2005-01-03 00:00:00,90.024,90.051,90.024,90.05,251300001.0
2005-01-03 00:01:00,90.041,90.043,90.0,90.0,254599997.0
2005-01-03 00:02:00,90.04,90.12,90.0,90.04,255700000.0
2005-01-03 00:03:00,90.033,90.056,90.027,90.03,255700000.0
2005-01-03 00:04:00,90.007,90.029,90.006,90.023,262599998.0
2005-01-03 00:05:00,90.019,90.042,90.016,90.026,268899995.0
2005-01-03 00:06:00,90.011,90.063,90.011,90.063,248299995.0
2005-01-03 00:07:00,90.047,90.067,90.022,90.032,169700000.0
2005-01-03 00:08:00,90.035,90.056,90.026,90.036,100199997.0
2005-01-03 00:09:00,90.053,90.054,90.011,90.011,213999998.0
2005-01-03 00:10:00,90.029,90.039,90.003,90.039,192500000.0
2005-01-03 00:11:00,90.04,90.04,90.002,90.002,165400000.0
2005-01-03 00:12:00,90.014,90.035,90.008,90.008,266199997.0
2005-01-03 00:13:00,90.039,90.039,90.007,90.007,151700000.0
2005-01-03 00:14:00,90.018,90.054,90.016,90.016,169899997.0
2005-01-03 00:15:00,89.997,90.017,89.971,89.982,90299998.0
2005-01-03 00:16:00,89.995,90.027,89.984,90.005,196799998.0
2005-01-03 00:17:00,90.023,90.037,90.005,90.025,247000000.0
2005-01-03 00:18:00,90.02,90.028,90.005,90.01,92200000.0
2005-01-03 00:19:00,90.022,90.042,90.016,90.024,243399998.0
2005-01-03 00:20:00,90.027,90.039,90.01,90.02,199799998.0
2005-01-03 00:21:00,90.011,90.035,89.99,90.006,55200001.0
2005-01-03 00:22:00,90.002,90.013,89.987,90.004,97400001.0
2005-01-03 00:23:00,90.022,90.042,90.004,90.013,181299998.0
2005-01-03 00:24:00,90.011,90.036,90.009,90.036,135199997.0
2005-01-03 00:25:00,90.048,90.048,90.022,90.031,196900002.0
2005-01-03 00:26:00,90.034,90.049,90.017,90.032,248699994.0
2005-01-03 00:27:00,90.027,90.027,89.976,89.976,254599996.0
2005-01-03 00:28:00,89.979,90.002,89.965,90.002,268599999.0
2005-01-03 00:29:00,90.002,90.032,89.997,90.032,254300002.0
2005-01-03 00:30:00,89.981,90.022,89.981,90.022,128499999.0
2005-01-03 00:31:00,90.013,90.027,90.001,90.008,232199997.0
2005-01-03 00:32:00,89.998,90.051,89.988,90.05,211799998.0
2005-01-03 00:33:00,90.056,90.056,90.005,90.011,141500004.0
2005-01-03 00:34:00,90.03,90.05,90.02,90.03,243200001.0
2005-01-03 00:35:00,90.002,90.036,90.002,90.032,243200001.0
2005-01-03 00:36:00,90.021,90.046,90.016,90.033,192599998.0
2005-01-03 00:37:00,90.03,90.05,90.023,90.045,349799998.0
2005-01-03 00:38:00,90.022,90.052,90.022,90.052,120599997.0
2005-01-03 00:39:00,90.03,90.05,90.024,90.024,301000000.0
2005-01-03 00:40:00,90.045,90.058,90.026,90.045,167899999.0
2005-01-03 00:41:00,90.027,90.048,90.025,90.032,214499999.0
2005-01-03 00:42:00,90.042,90.066,90.032,90.066,263100000.0
2005-01-03 00:43:00,90.042,90.042,90.02,90.03,19900000.0
2005-01-03 00:44:00,90.015,90.048,90.014,90.032,104800000.0
2005-01-03 00:45:00,90.039,90.06,90.028,90.042,158199998.0
2005-01-03 00:46:00,90.065,90.068,90.046,90.068,134699998.0
2005-01-03 00:47:00,90.075,90.104,90.053,90.086,239799995.0
2005-01-03 00:48:00,90.122,90.122,90.071,90.071,291099999.0
2005-01-03 00:49:00,90.07,90.095,90.063,90.084,164500000.0
2005-01-03 00:50:00,90.078,90.078,90.052,90.062,102999999.0
2005-01-03 00:51:00,90.04,90.059,90.027,90.04,249499997.0
2005-01-03 00:52:00,90.033,90.069,90.013,90.047,266499998.0
2005-01-03 00:53:00,90.083,90.083,90.033,90.033,176999998.0
2005-01-03 00:54:00,90.07,90.07,90.044,90.046,125199998.0
2005-01-03 00:55:00,90.056,90.06,90.04,90.043,169900000.0
2005-01-03 00:56:00,90.06,90.07,90.041,90.053,158100001.0
2005-01-03 00:57:00,90.059,90.07,90.05,90.07,285199999.0
2005-01-03 00:58:00,90.075,90.115,90.069,90.115,152899998.0
2005-01-03 00:59:00,90.124,90.124,90.062,90.062,243899999.0
2005-01-03 01:00:00,90.054,90.088,90.038,90.065,220899997.0
2005-01-03 01:01:00,90.065,90.072,90.02,90.039,216899999.0
2005-01-03 01:02:00,90.02,90.103,90.02,90.062,126000000.0
2005-01-03 01:03:00,90.04,90.065,90.04,90.048,102800000.0
2005-01-03 01:04:00,90.043,90.073,90.033,90.05,114699999.0
2005-01-03 01:05:00,90.072,90.072,90.047,90.047,53699999.0
2005-01-03 01:06:00,90.082,90.101,90.064,90.082,226000000.0
2005-01-03 01:07:00,90.074,90.092,90.062,90.08,116299998.0
2005-01-03 01:08:00,90.127,90.127,90.1,90.103,165299998.0
2005-01-03 01:09:00,90.093,90.11,90.092,90.106,171099998.0
2005-01-03 01:10:00,90.097,90.097,90.066,90.066,117000000.0
2005-01-03 01:11:00,90.078,90.078,90.039,90.047,161300001.0
2005-01-03 01:12:00,90.039,90.07,90.039,90.064,283700003.0
2005-01-03 01:13:00,90.042,90.065,90.036,90.053,226600001.0
2005-01-03 01:14:00,90.045,90.082,90.043,90.08,120799999.0
2005-01-03 01:15:00,90.076,90.091,90.059,90.068,65900000.0
2005-01-03 01:16:00,90.062,90.078,90.046,90.064,236400000.0
2005-01-03 01:17:00,90.048,90.07,90.04,90.05,147200002.0
2005-01-03 01:18:00,90.075,90.106,90.073,90.088,122300002.0
2005-01-03 01:19:00,90.118,90.14,90.103,90.118,292599999.0
2005-01-03 01:20:00,90.112,90.137,90.088,90.106,226799998.0
2005-01-03 01:21:00,90.081,90.103,90.046,90.072,184000002.0
2005-01-03 01:22:00,90.07,90.102,90.067,90.08,223899996.0
2005-01-03 01:23:00,90.098,90.107,90.08,90.092,220699992.0
2005-01-03 01:24:00,90.107,90.113,90.089,90.089,81400000.0
2005-01-03 01:25:00,90.094,90.111,90.078,90.09,165799999.0
2005-01-03 01:26:00,90.096,90.11,90.089,90.105,191800003.0
2005-01-03 01:27:00,90.103,90.105,90.079,90.079,195699997.0
2005-01-03 01:28:00,90.067,90.085,90.056,90.059,181200000.0
2005-01-03 01:29:00,90.054,90.07,90.033,90.04,179899998.0
2005-01-03 01:30:00,90.059,90.073,90.046,90.049,162699999.0
2005-01-03 01:31:00,90.034,90.051,90.013,90.019,152899999.0
2005-01-03 01:32:00,90.013,90.07,90.013,90.07,149100001.0
2005-01-03 01:33:00,90.021,90.038,90.019,90.032,29199999.0
2005-01-03 01:34:00,90.03,90.052,90.017,90.027,244800001.0
2005-01-03 01:35:00,90.038,90.043,90.018,90.025,133700000.0
2005-01-03 01:36:00,90.019,90.033,90.003,90.023,97300001.0
2005-01-03 01:37:00,90.025,90.025,89.976,89.986,234099998.0
2005-01-03 01:38:00,90.003,90.005,89.976,89.991,159400000.0
2005-01-03 01:39:00,90.021,90.035,89.999,89.999,170299999.0
2005-01-03 01:40:00,90.038,90.058,90.032,90.055,190000004.0
2005-01-03 01:41:00,90.032,90.059,90.032,90.043,220499999.0
2005-01-03 01:42:00,90.032,90.048,90.023,90.03,95800002.0
2005-01-03 01:43:00,90.037,90.053,90.031,90.046,191499996.0
2005-01-03 01:44:00,90.047,90.065,90.034,90.05,121699999.0
2005-01-03 01:45:00,90.067,90.067,90.038,90.038,128100002.0
2005-01-03 01:46:00,90.052,90.078,90.052,90.063,87599999.0
2005-01-03 01:47:00,90.064,90.064,90.042,90.043,122899999.0
2005-01-03 01:48:00,90.063,90.089,90.039,90.079,266199996.0
2005-01-03 01:49:00,90.077,90.077,90.047,90.048,371399994.0
2005-01-03 01:50:00,90.034,90.073,90.034,90.073,220599998.0
2005-01-03 01:51:00,90.058,90.071,90.04,90.068,224400002.0
2005-01-03 01:52:00,90.069,90.084,90.057,90.067,138199997.0
2005-01-03 01:53:00,90.088,90.099,90.05,90.05,178799997.0
2005-01-03 01:54:00,90.083,90.098,90.062,90.08,254299999.0
2005-01-03 01:55:00,90.115,90.13,90.106,90.12,202999997.0
2005-01-03 01:56:00,90.118,90.139,90.114,90.116,293199999.0
2005-01-03 01:57:00,90.11,90.13,90.105,90.123,216999997.0
2005-01-03 01:58:00,90.111,90.137,90.108,90.137,294999999.0
2005-01-03 01:59:00,90.115,90.131,90.092,90.11,316999995.0
2005-01-03 02:00:00,90.093,90.102,90.079,90.082,276400000.0
2005-01-03 02:01:00,90.113,90.127,90.072,90.082,300599999.0
2005-01-03 02:02:00,90.088,90.113,90.08,90.113,210299999.0
2005-01-03 02:03:00,90.097,90.12,90.08,90.1,325000000.0
2005-01-03 02:04:00,90.107,90.115,90.084,90.103,451300006.0
2005-01-03 02:05:00,90.086,90.109,90.07,90.087,127400002.0
2005-01-03 02:06:00,90.061,90.085,90.061,90.075,151499998.0
2005-01-03 02:07:00,90.072,90.076,90.04,90.044,218999999.0
2005-01-03 02:08:00,90.077,90.113,90.065,90.098,194099999.0
2005-01-03 02:09:00,90.088,90.106,90.074,90.086,314800004.0
2005-01-03 02:10:00,90.081,90.093,90.056,90.067,310299996.0
2005-01-03 02:11:00,90.052,90.075,90.042,90.069,371699999.0
2005-01-03 02:12:00,90.06,90.07,90.046,90.051,124000000.0
2005-01-03 02:13:00,90.05,90.064,90.033,90.038,182300000.0
2005-01-03 02:14:00,90.068,90.068,90.045,90.047,175900000.0
2005-01-03 02:15:00,90.069,90.083,90.043,90.043,316600001.0
2005-01-03 02:16:00,90.053,90.068,90.034,90.044,270299996.0
2005-01-03 02:17:00,90.059,90.072,90.051,90.057,238500002.0
2005-01-03 02:18:00,90.051,90.07,90.043,90.063,205899995.0
2005-01-03 02:19:00,90.04,90.068,90.04,90.068,158999999.0
2005-01-03 02:20:00,90.045,90.066,90.045,90.063,132600000.0
2005-01-03 02:21:00,90.038,90.067,90.038,90.064,113600002.0
2005-01-03 02:22:00,90.04,90.063,90.037,90.041,252399999.0
2005-01-03 02:23:00,90.068,90.068,90.043,90.055,328799996.0
2005-01-03 02:24:00,90.075,90.077,90.049,90.049,325599996.0
2005-01-03 02:25:00,90.059,90.072,90.043,90.058,176399995.0
2005-01-03 02:26:00,90.064,90.071,90.048,90.068,272700001.0
2005-01-03 02:27:00,90.08,90.08,90.045,90.048,269599998.0
2005-01-03 02:28:00,90.078,90.078,90.055,90.072,281799998.0
2005-01-03 02:29:00,90.058,90.079,90.054,90.079,283900001.0
2005-01-03 02:30:00,90.053,90.07,90.035,90.052,143299998.0
2005-01-03 02:31:00,90.084,90.084,90.045,90.045,210799999.0
2005-01-03 02:32:00,90.062,90.065,90.018,90.018,302200000.0
2005-01-03 02:33:00,90.012,90.012,89.984,90.002,197900002.0
2005-01-03 02:34:00,89.971,90.005,89.95,89.979,289600000.0
2005-01-03 02:35:00,89.976,90.013,89.972,89.982,270400002.0
2005-01-03 02:36:00,89.953,89.954,89.931,89.94,234999998.0
2005-01-03 02:37:00,89.947,89.947,89.907,89.938,203400000.0
2005-01-03 02:38:00,89.922,89.941,89.917,89.932,214200000.0
2005-01-03 02:39:00,89.909,89.931,89.901,89.907,122000001.0
2005-01-03 02:40:00,89.873,89.901,89.868,89.901,275199997.0
2005-01-03 02:41:00,89.893,89.915,89.887,89.895,339700001.0
2005-01-03 02:42:00,89.868,89.903,89.868,89.879,203500000.0
2005-01-03 02:43:00,89.866,89.899,89.866,89.868,263399998.0
2005-01-03 02:44:00,89.896,89.907,89.88,89.895,248500005.0
2005-01-03 02:45:00,89.905,89.908,89.887,89.908,119900000.0
2005-01-03 02:46:00,89.892,89.908,89.87,89.87,286400000.0
2005-01-03 02:47:00,89.842,89.867,89.839,89.867,128599998.0
2005-01-03 02:48:00,89.856,89.886,89.853,89.856,210399996.0
2005-01-03 02:49:00,89.822,89.847,89.811,89.819,59100000.0
2005-01-03 02:50:00,89.803,89.815,89.797,89.815,163400004.0
2005-01-03 02:51:00,89.799,89.802,89.774,89.774,96000001.0
2005-01-03 02:52:00,89.8,89.806,89.783,89.788,151300001.0
2005-01-03 02:53:00,89.769,89.811,89.769,89.811,214400004.0
2005-01-03 02:54:00,89.793,89.793,89.759,89.772,202500001.0
2005-01-03 02:55:00,89.807,89.831,89.803,89.808,335800000.0
2005-01-03 02:56:00,89.837,89.864,89.837,89.852,349799994.0
2005-01-03 02:57:00,89.842,89.865,89.831,89.838,347700000.0
2005-01-03 02:58:00,89.84,89.847,89.828,89.835,172599997.0
2005-01-03 02:59:00,89.83,89.858,89.829,89.845,420899997.0
2005-01-03 03:00:00,89.849,89.86,89.833,89.849,358199996.0
2005-01-03 03:01:00,89.839,89.855,89.83,89.84,264399999.0
2005-01-03 03:02:00,89.831,89.832,89.786,89.794,210500003.0
2005-01-03 03:03:00,89.781,89.809,89.78,89.809,222900000.0
2005-01-03 03:04:00,89.796,89.817,89.796,89.817,45900000.0
2005-01-03 03:05:00,89.822,89.829,89.805,89.807,243999996.0
2005-01-03 03:06:00,89.825,89.841,89.812,89.841,134500000.0
2005-01-03 03:07:00,89.854,89.869,89.837,89.848,183400003.0
2005-01-03 03:08:00,89.852,89.862,89.833,89.845,428300002.0
2005-01-03 03:09:00,89.858,89.862,89.836,89.836,168699998.0
2005-01-03 03:10:00,89.82,89.851,89.817,89.846,322000000.0
2005-01-03 03:11:00,89.83,89.845,89.812,89.834,213299998.0
2005-01-03 03:12:00,89.801,89.82,89.79,89.797,170700001.0
2005-01-03 03:13:00,89.8,89.829,89.796,89.815,342499993.0
2005-01-03 03:14:00,89.811,89.826,89.792,89.803,186799997.0
2005-01-03 03:15:00,89.784,89.802,89.778,89.788,130299998.0
2005-01-03 03:16:00,89.784,89.801,89.772,89.801,148100000.0
2005-01-03 03:17:00,89.79,89.802,89.79,89.798,143200002.0
2005-01-03 03:18:00,89.77,89.77,89.741,89.741,124500002.0
2005-01-03 03:19:00,89.719,89.719,89.678,89.678,303599998.0
2005-01-03 03:20:00,89.688,89.713,89.668,89.683,148699998.0
2005-01-03 03:21:00,89.659,89.687,89.653,89.687,314799996.0
2005-01-03 03:22:00,89.688,89.714,89.679,89.705,230999996.0
2005-01-03 03:23:00,89.705,89.716,89.687,89.687,185700001.0
2005-01-03 03:24:00,89.687,89.702,89.674,89.68,239199999.0
2005-01-03 03:25:00,89.696,89.708,89.68,89.687,370999999.0
2005-01-03 03:26:00,89.695,89.71,89.67,89.68,168699996.0
2005-01-03 03:27:00,89.666,89.684,89.659,89.671,149200004.0
2005-01-03 03:28:00,89.667,89.673,89.655,89.655,56000000.0
2005-01-03 03:29:00,89.664,89.678,89.651,89.672,261600001.0
2005-01-03 03:30:00,89.665,89.668,89.641,89.641,163799999.0
2005-01-03 03:31:00,89.655,89.673,89.627,89.64,47500000.0
2005-01-03 03:32:00,89.638,89.654,89.613,89.645,212800000.0
2005-01-03 03:33:00,89.666,89.676,89.649,89.649,256000001.0
2005-01-03 03:34:00,89.667,89.671,89.647,89.647,160000000.0
2005-01-03 03:35:00,89.636,89.66,89.636,89.655,262699996.0
2005-01-03 03:36:00,89.646,89.666,89.641,89.653,113300002.0
2005-01-03 03:37:00,89.647,89.681,89.647,89.67,341999994.0
2005-01-03 03:38:00,89.674,89.683,89.653,89.658,85100001.0
2005-01-03 03:39:00,89.652,89.674,89.628,89.648,227700002.0
2005-01-03 03:40:00,89.673,89.685,89.657,89.66,243299999.0
2005-01-03 03:41:00,89.648,89.67,89.646,89.67,210300002.0
2005-01-03 03:42:00,89.644,89.677,89.643,89.677,316700002.0
2005-01-03 03:43:00,89.681,89.684,89.656,89.656,194299997.0
2005-01-03 03:44:00,89.678,89.678,89.603,89.643,190899998.0
2005-01-03 03:45:00,89.611,89.657,89.611,89.657,228200000.0
2005-01-03 03:46:00,89.639,89.659,89.622,89.622,200400000.0
2005-01-03 03:47:00,89.629,89.65,89.625,89.625,243200001.0
2005-01-03 03:48:00,89.628,89.638,89.615,89.638,286799997.0
2005-01-03 03:49:00,89.622,89.636,89.603,89.62,252599999.0
2005-01-03 03:50:00,89.606,89.638,89.606,89.629,122300001.0
2005-01-03 03:51:00,89.613,89.624,89.589,89.608,167500001.0
2005-01-03 03:52:00,89.614,89.626,89.592,89.614,274300001.0
2005-01-03 03:53:00,89.62,89.62,89.578,89.578,357700001.0
2005-01-03 03:54:00,89.576,89.599,89.57,89.581,164000001.0
2005-01-03 03:55:00,89.577,89.609,89.577,89.598,51300000.0
2005-01-03 03:56:00,89.599,89.609,89.581,89.598,149099999.0
2005-01-03 03:57:00,89.594,89.612,89.588,89.589,135800002.0
2005-01-03 03:58:00,89.585,89.591,89.565,89.585,361400004.0
2005-01-03 03:59:00,89.594,89.619,89.585,89.594,169799997.0
2005-01-03 04:00:00,89.578,89.586,89.554,89.586,157899999.0
2005-01-03 04:01:00,89.58,89.592,89.558,89.57,154299997.0
2005-01-03 04:02:00,89.6,89.601,89.574,89.577,267100000.0
2005-01-03 04:03:00,89.578,89.588,89.544,89.561,187200001.0
2005-01-03 04:04:00,89.553,89.553,89.532,89.544,177000000.0
2005-01-03 04:05:00,89.536,89.558,89.522,89.544,283699999.0
2005-01-03 04:06:00,89.495,89.528,89.489,89.503,191200001.0
2005-01-03 04:07:00,89.53,89.53,89.493,89.494,169000001.0
2005-01-03 04:08:00,89.542,89.545,89.515,89.525,213699996.0
2005-01-03 04:09:00,89.515,89.537,89.504,89.523,243700001.0
2005-01-03 04:10:00,89.498,89.531,89.492,89.515,250499997.0
2005-01-03 04:11:00,89.489,89.529,89.489,89.511,194899999.0
2005-01-03 04:12:00,89.509,89.521,89.49,89.509,218599998.0
2005-01-03 04:13:00,89.513,89.537,89.51,89.537,122599999.0
2005-01-03 04:14:00,89.506,89.531,89.506,89.531,144299997.0
2005-01-03 04:15:00,89.518,89.542,89.499,89.529,313900002.0
2005-01-03 04:16:00,89.513,89.533,89.501,89.53,216400003.0
2005-01-03 04:17:00,89.535,89.54,89.521,89.528,69199999.0
2005-01-03 04:18:00,89.53,89.544,89.509,89.521,188199999.0
2005-01-03 04:19:00,89.521,89.542,89.52,89.542,227199996.0
2005-01-03 04:20:00,89.535,89.544,89.509,89.512,377899997.0
2005-01-03 04:21:00,89.523,89.53,89.502,89.502,243899995.0
2005-01-03 04:22:00,89.533,89.533,89.497,89.52,112500001.0
2005-01-03 04:23:00,89.529,89.55,89.529,89.55,170200003.0
2005-01-03 04:24:00,89.522,89.541,89.505,89.515,149699999.0
2005-01-03 04:25:00,89.545,89.545,89.502,89.52,272600001.0
2005-01-03 04:26:00,89.509,89.533,89.504,89.53,222900002.0
2005-01-03 04:27:00,89.525,89.558,89.508,89.536,146700000.0
2005-01-03 04:28:00,89.558,89.565,89.543,89.557,253299993.0
2005-01-03 04:29:00,89.547,89.555,89.529,89.529,312799999.0
2005-01-03 04:30:00,89.537,89.555,89.533,89.533,189799998.0
2005-01-03 04:31:00,89.563,89.564,89.544,89.548,294199998.0
2005-01-03 04:32:00,89.542,89.579,89.541,89.557,136899999.0
2005-01-03 04:33:00,89.567,89.567,89.53,89.53,198300001.0
2005-01-03 04:34:00,89.532,89.556,89.522,89.535,107099999.0
2005-01-03 04:35:00,89.543,89.564,89.543,89.553,254599995.0
2005-01-03 04:36:00,89.523,89.538,89.508,89.519,249199992.0
2005-01-03 04:37:00,89.522,89.522,89.478,89.51,251599998.0
2005-01-03 04:38:00,89.487,89.511,89.478,89.5,150699999.0
2005-01-03 04:39:00,89.503,89.513,89.468,89.488,300899999.0
2005-01-03 04:40:00,89.456,89.476,89.454,89.464,108100002.0
2005-01-03 04:41:00,89.431,89.464,89.418,89.45,212800004.0
2005-01-03 04:42:00,89.449,89.479,89.448,89.472,330300001.0
2005-01-03 04:43:00,89.442,89.46,89.432,89.455,313700001.0
2005-01-03 04:44:00,89.441,89.456,89.436,89.438,146199999.0
2005-01-03 04:45:00,89.443,89.46,89.437,89.453,315500002.0
2005-01-03 04:46:00,89.448,89.448,89.408,89.408,182100000.0
2005-01-03 04:47:00,89.409,89.446,89.409,89.432,207100000.0
2005-01-03 04:48:00,89.426,89.439,89.396,89.403,178100003.0
2005-01-03 04:49:00,89.435,89.435,89.398,89.412,280100000.0
2005-01-03 04:50:00,89.422,89.45,89.412,89.423,211899999.0
2005-01-03 04:51:00,89.451,89.458,89.429,89.449,317200002.0
2005-01-03 04:52:00,89.445,89.455,89.432,89.447,125999999.0
2005-01-03 04:53:00,89.454,89.454,89.414,89.424,153200001.0
2005-01-03 04:54:00,89.433,89.448,89.4,89.412,148399998.0
2005-01-03 04:55:00,89.394,89.439,89.394,89.419,230700003.0
2005-01-03 04:56:00,89.421,89.422,89.394,89.399,239299999.0
2005-01-03 04:57:00,89.4,89.437,89.392,89.392,254199999.0
2005-01-03 04:58:00,89.374,89.393,89.306,89.329,218700002.0
2005-01-03 04:59:00,89.31,89.328,89.267,89.28,229200000.0
2005-01-03 05:00:00,89.286,89.31,89.272,89.3,211199998.0
2005-01-03 05:01:00,89.293,89.319,89.275,89.319,290000001.0
2005-01-03 05:02:00,89.31,89.34,89.295,89.31,244399997.0
2005-01-03 05:03:00,89.316,89.321,89.285,89.321,230099999.0
2005-01-03 05:04:00,89.31,89.31,89.282,89.29,218100002.0
2005-01-03 05:05:00,89.265,89.3,89.264,89.277,155200001.0
2005-01-03 05:06:00,89.264,89.283,89.238,89.252,249599996.0
2005-01-03 05:07:00,89.277,89.298,89.252,89.253,249600006.0
2005-01-03 05:08:00,89.298,89.327,89.281,89.298,267700003.0
2005-01-03 05:09:00,89.289,89.306,89.267,89.285,277899997.0
2005-01-03 05:10:00,89.29,89.313,89.275,89.308,155599998.0
2005-01-03 05:11:00,89.31,89.323,89.292,89.302,184900000.0
2005-01-03 05:12:00,89.335,89.358,89.324,89.331,246199999.0
2005-01-03 05:13:00,89.351,89.374,89.351,89.368,247299999.0
2005-01-03 05:14:00,89.342,89.36,89.338,89.353,273499995.0
2005-01-03 05:15:00,89.34,89.359,89.328,89.329,344900002.0
2005-01-03 05:16:00,89.352,89.369,89.342,89.355,234000003.0
2005-01-03 05:17:00,89.383,89.383,89.352,89.373,191500002.0
2005-01-03 05:18:00,89.38,89.43,89.377,89.422,376599997.0
2005-01-03 05:19:00,89.4,89.431,89.399,89.399,261800000.0
2005-01-03 05:20:00,89.403,89.417,89.384,89.384,201199999.0
2005-01-03 05:21:00,89.398,89.407,89.376,89.376,159899998.0
2005-01-03 05:22:00,89.395,89.401,89.363,89.363,364600003.0
2005-01-03 05:23:00,89.377,89.378,89.351,89.37,248699996.0
2005-01-03 05:24:00,89.363,89.386,89.355,89.385,76600000.0
2005-01-03 05:25:00,89.371,89.38,89.343,89.359,250600000.0
2005-01-03 05:26:00,89.365,89.374,89.335,89.353,262800000.0
2005-01-03 05:27:00,89.368,89.368,89.305,89.305,93199999.0
2005-01-03 05:28:00,89.296,89.321,89.272,89.302,101899999.0
2005-01-03 05:29:00,89.295,89.319,89.28,89.307,155999998.0
2005-01-03 05:30:00,89.308,89.326,89.296,89.304,255800000.0
2005-01-03 05:31:00,89.322,89.322,89.292,89.31,139099999.0
2005-01-03 05:32:00,89.32,89.34,89.314,89.332,276799998.0
2005-01-03 05:33:00,89.307,89.331,89.307,89.317,136100001.0
2005-01-03 05:34:00,89.318,89.34,89.306,89.325,166999998.0
2005-01-03 05:35:00,89.33,89.349,89.306,89.322,195599998.0
2005-01-03 05:36:00,89.335,89.353,89.312,89.337,257699999.0
2005-01-03 05:37:00,89.369,89.38,89.347,89.354,351099997.0
2005-01-03 05:38:00,89.368,89.391,89.347,89.376,244399998.0
2005-01-03 05:39:00,89.362,89.392,89.34,89.345,313499997.0
2005-01-03 05:40:00,89.351,89.36,89.32,89.358,284999996.0
2005-01-03 05:41:00,89.365,89.365,89.331,89.331,200100004.0
2005-01-03 05:42:00,89.33,89.351,89.323,89.351,83899999.0
2005-01-03 05:43:00,89.372,89.372,89.339,89.368,205999999.0
2005-01-03 05:44:00,89.348,89.396,89.348,89.386,268199997.0
2005-01-03 05:45:00,89.412,89.545,89.412,89.509,199599999.0
2005-01-03 05:46:00,89.477,89.477,89.387,89.453,122300001.0
2005-01-03 05:47:00,89.463,89.477,89.388,89.477,275600005.0
2005-01-03 05:48:00,89.463,89.469,89.434,89.454,265600000.0
2005-01-03 05:49:00,89.44,89.454,89.41,89.426,261299999.0
2005-01-03 05:50:00,89.408,89.454,89.403,89.447,305800000.0
2005-01-03 05:51:00,89.472,89.472,89.436,89.457,207900000.0
2005-01-03 05:52:00,89.445,89.485,89.423,89.463,208799998.0
2005-01-03 05:53:00,89.464,89.516,89.464,89.516,125499998.0
2005-01-03 05:54:00,89.495,89.523,89.48,89.48,338100001.0
2005-01-03 05:55:00,89.479,89.533,89.479,89.523,201199999.0
2005-01-03 05:56:00,89.513,89.54,89.475,89.522,205199999.0
2005-01-03 05:57:00,89.506,89.506,89.455,89.456,253399996.0
2005-01-03 05:58:00,89.481,89.482,89.412,89.412,188999997.0
2005-01-03 05:59:00,89.428,89.469,89.407,89.435,159599998.0
2005-01-03 06:00:00,89.459,89.492,89.45,89.47,218999999.0
2005-01-03 06:01:00,89.518,89.556,89.486,89.556,319100000.0
2005-01-03 06:02:00,89.571,89.594,89.556,89.577,187099996.0
2005-01-03 06:03:00,89.56,89.569,89.528,89.535,222900000.0
2005-01-03 06:04:00,89.504,89.531,89.481,89.481,157200003.0
2005-01-03 06:05:00,89.47,89.47,89.427,89.427,291400002.0
2005-01-03 06:06:00,89.447,89.459,89.407,89.431,328799998.0
2005-01-03 06:07:00,89.44,89.465,89.43,89.43,251500000.0
2005-01-03 06:08:00,89.443,89.462,89.419,89.447,203900001.0
2005-01-03 06:09:00,89.446,89.45,89.42,89.441,70200000.0
2005-01-03 06:10:00,89.42,89.429,89.383,89.383,199199999.0
2005-01-03 06:11:00,89.418,89.426,89.394,89.394,230000001.0
2005-01-03 06:12:00,89.393,89.413,89.378,89.402,178299998.0
2005-01-03 06:13:00,89.375,89.398,89.371,89.393,132500001.0
2005-01-03 06:14:00,89.386,89.418,89.378,89.4,228100000.0
2005-01-03 06:15:00,89.379,89.415,89.379,89.408,258399997.0
2005-01-03 06:16:00,89.401,89.415,89.38,89.415,284300002.0
2005-01-03 06:17:00,89.398,89.425,89.38,89.411,147099999.0
2005-01-03 06:18:00,89.42,89.42,89.375,89.379,138000001.0
2005-01-03 06:19:00,89.401,89.434,89.394,89.404,274500002.0
2005-01-03 06:20:00,89.41,89.413,89.388,89.396,293100002.0
2005-01-03 06:21:00,89.409,89.419,89.37,89.417,364600008.0
2005-01-03 06:22:00,89.419,89.443,89.395,89.431,250700001.0
2005-01-03 06:23:00,89.464,89.522,89.459,89.503,194900000.0
2005-01-03 06:24:00,89.515,89.515,89.466,89.467,251100001.0
2005-01-03 06:25:00,89.476,89.534,89.462,89.511,196199998.0
2005-01-03 06:26:00,89.5,89.525,89.499,89.51,172699998.0
2005-01-03 06:27:00,89.487,89.506,89.479,89.483,278700003.0
2005-01-03 06:28:00,89.504,89.518,89.472,89.492,199800001.0
2005-01-03 06:29:00,89.489,89.498,89.47,89.49,336799998.0
2005-01-03 06:30:00,89.478,89.496,89.465,89.481,115899999.0
2005-01-03 06:31:00,89.465,89.485,89.462,89.464,235700002.0
2005-01-03 06:32:00,89.496,89.498,89.47,89.482,104200000.0
2005-01-03 06:33:00,89.484,89.495,89.46,89.475,211099996.0
2005-01-03 06:34:00,89.484,89.515,89.484,89.511,133700001.0
2005-01-03 06:35:00,89.499,89.525,89.493,89.525,156600001.0
2005-01-03 06:36:00,89.503,89.525,89.503,89.517,152199999.0
2005-01-03 06:37:00,89.51,89.51,89.48,89.483,175500001.0
2005-01-03 06:38:00,89.488,89.525,89.481,89.481,166200000.0
2005-01-03 06:39:00,89.527,89.543,89.504,89.537,241700005.0
2005-01-03 06:40:00,89.509,89.538,89.509,89.538,257700003.0
2005-01-03 06:41:00,89.507,89.526,89.505,89.511,215699999.0
2005-01-03 06:42:00,89.521,89.533,89.493,89.493,228799997.0
2005-01-03 06:43:00,89.508,89.52,89.493,89.496,264299997.0
2005-01-03 06:44:00,89.491,89.518,89.491,89.518,28900000.0
2005-01-03 06:45:00,89.515,89.529,89.496,89.51,122800000.0
2005-01-03 06:46:00,89.522,89.53,89.504,89.504,116100000.0
2005-01-03 06:47:00,89.501,89.519,89.489,89.506,193900002.0
2005-01-03 06:48:00,89.499,89.516,89.496,89.513,134600002.0
2005-01-03 06:49:00,89.49,89.516,89.49,89.49,142899999.0
2005-01-03 06:50:00,89.515,89.517,89.501,89.503,63500000.0
2005-01-03 06:51:00,89.522,89.537,89.501,89.523,333899995.0
2005-01-03 06:52:00,89.539,89.55,89.515,89.53,301999999.0
2005-01-03 06:53:00,89.54,89.551,89.52,89.545,207400000.0
2005-01-03 06:54:00,89.574,89.595,89.56,89.575,100500000.0
2005-01-03 06:55:00,89.606,89.606,89.573,89.573,240100001.0
2005-01-03 06:56:00,89.59,89.63,89.58,89.609,157799999.0
2005-01-03 06:57:00,89.61,89.628,89.592,89.607,192099997.0
2005-01-03 06:58:00,89.588,89.63,89.588,89.618,250800000.0
2005-01-03 06:59:00,89.611,89.627,89.596,89.604,189800003.0
2005-01-03 07:00:00,89.607,89.647,89.607,89.645,157399998.0
2005-01-03 07:01:00,89.662,89.662,89.637,89.647,257400000.0
2005-01-03 07:02:00,89.643,89.685,89.636,89.685,177899997.0
2005-01-03 07:03:00,89.68,89.68,89.655,89.665,210799997.0
2005-01-03 07:04:00,89.673,89.694,89.664,89.669,236400003.0
2005-01-03 07:05:00,89.669,89.674,89.644,89.644,216599996.0
2005-01-03 07:06:00,89.65,89.677,89.648,89.663,223500000.0
2005-01-03 07:07:00,89.684,89.684,89.659,89.675,302999999.0
2005-01-03 07:08:00,89.665,89.676,89.653,89.656,152599997.0
2005-01-03 07:09:00,89.659,89.672,89.659,89.663,52299999.0
2005-01-03 07:10:00,89.645,89.65,89.633,89.634,51899999.0
2005-01-03 07:11:00,89.637,89.646,89.609,89.635,200099999.0
2005-01-03 07:12:00,89.607,89.631,89.601,89.623,203799999.0
2005-01-03 07:13:00,89.638,89.638,89.612,89.615,186699999.0
2005-01-03 07:14:00,89.612,89.636,89.612,89.632,268500000.0
2005-01-03 07:15:00,89.638,89.645,89.619,89.631,236000002.0
2005-01-03 07:16:00,89.618,89.637,89.6,89.623,264399999.0
2005-01-03 07:17:00,89.612,89.648,89.612,89.648,178200001.0
2005-01-03 07:18:00,89.64,89.64,89.619,89.619,102500001.0
2005-01-03 07:19:00,89.614,89.64,89.614,89.64,244200000.0
2005-01-03 07:20:00,89.634,89.646,89.616,89.616,203999996.0
2005-01-03 07:21:00,89.634,89.648,89.626,89.645,175900002.0
2005-01-03 07:22:00,89.641,89.641,89.609,89.631,138100000.0
2005-01-03 07:23:00,89.637,89.643,89.617,89.627,202499999.0
2005-01-03 07:24:00,89.636,89.64,89.618,89.621,169999997.0
2005-01-03 07:25:00,89.619,89.648,89.619,89.645,208300001.0
2005-01-03 07:26:00,89.629,89.642,89.601,89.637,314899997.0
2005-01-03 07:27:00,89.611,89.634,89.598,89.613,333900002.0
2005-01-03 07:28:00,89.589,89.607,89.576,89.588,285600004.0
2005-01-03 07:29:00,89.57,89.597,89.55,89.56,258400001.0
2005-01-03 07:30:00,89.551,89.582,89.551,89.573,235700000.0
2005-01-03 07:31:00,89.583,89.602,89.576,89.582,207599999.0
2005-01-03 07:32:00,89.615,89.62,89.582,89.582,183900000.0
2005-01-03 07:33:00,89.602,89.615,89.563,89.597,222199994.0
2005-01-03 07:34:00,89.589,89.618,89.575,89.6,201899999.0
2005-01-03 07:35:00,89.628,89.651,89.616,89.622,351199999.0
2005-01-03 07:36:00,89.618,89.63,89.599,89.601,229900000.0
2005-01-03 07:37:00,89.621,89.623,89.584,89.589,175700001.0
2005-01-03 07:38:00,89.597,89.616,89.585,89.604,131600002.0
2005-01-03 07:39:00,89.598,89.604,89.575,89.579,274100000.0
2005-01-03 07:40:00,89.588,89.604,89.588,89.601,75999999.0
2005-01-03 07:41:00,89.601,89.612,89.589,89.603,153699998.0
2005-01-03 07:42:00,89.616,89.628,89.594,89.607,242199999.0
2005-01-03 07:43:00,89.594,89.62,89.589,89.62,194099999.0
2005-01-03 07:44:00,89.637,89.637,89.589,89.596,109599998.0
2005-01-03 07:45:00,89.581,89.593,89.558,89.558,118700000.0
2005-01-03 07:46:00,89.563,89.584,89.554,89.555,192099999.0
2005-01-03 07:47:00,89.559,89.575,89.531,89.531,187099999.0
2005-01-03 07:48:00,89.525,89.539,89.506,89.506,174199998.0
2005-01-03 07:49:00,89.5,89.508,89.478,89.478,188599998.0
2005-01-03 07:50:00,89.501,89.52,89.495,89.52,201199998.0
2005-01-03 07:51:00,89.501,89.513,89.471,89.471,139500002.0
2005-01-03 07:52:00,89.468,89.502,89.468,89.502,221900000.0
2005-01-03 07:53:00,89.489,89.5,89.464,89.464,189099999.0
2005-01-03 07:54:00,89.454,89.517,89.454,89.517,220500001.0
2005-01-03 07:55:00,89.479,89.492,89.465,89.484,335400002.0
2005-01-03 07:56:00,89.487,89.491,89.463,89.487,371099999.0
2005-01-03 07:57:00,89.463,89.481,89.459,89.473,203600001.0
2005-01-03 07:58:00,89.466,89.492,89.451,89.473,201000000.0
2005-01-03 07:59:00,89.468,89.487,89.455,89.484,268799996.0
2005-01-03 08:00:00,89.48,89.499,89.47,89.48,104100000.0
2005-01-03 08:01:00,89.507,89.53,89.496,89.496,309100001.0
2005-01-03 08:02:00,89.53,89.542,89.522,89.528,97600000.0
2005-01-03 08:03:00,89.531,89.549,89.522,89.545,409699995.0
2005-01-03 08:04:00,89.542,89.545,89.511,89.53,188599998.0
2005-01-03 08:05:00,89.53,89.562,89.528,89.561,91400000.0
2005-01-03 08:06:00,89.541,89.559,89.531,89.538,304899997.0
2005-01-03 08:07:00,89.536,89.586,89.536,89.581,325800003.0
2005-01-03 08:08:00,89.573,89.6,89.573,89.592,226999996.0
2005-01-03 08:09:00,89.581,89.593,89.561,89.583,222300004.0
2005-01-03 08:10:00,89.576,89.601,89.576,89.588,221499996.0
2005-01-03 08:11:00,89.58,89.606,89.57,89.586,109699998.0
2005-01-03 08:12:00,89.568,89.601,89.566,89.593,200800002.0
2005-01-03 08:13:00,89.571,89.586,89.546,89.565,215399997.0
2005-01-03 08:14:00,89.563,89.576,89.544,89.557,211800000.0
2005-01-03 08:15:00,89.568,89.578,89.553,89.558,119500002.0
2005-01-03 08:16:00,89.585,89.603,89.573,89.587,206500000.0
2005-01-03 08:17:00,89.6,89.61,89.587,89.592,107899998.0
2005-01-03 08:18:00,89.588,89.61,89.583,89.597,210799997.0
2005-01-03 08:19:00,89.608,89.608,89.566,89.576,310599998.0
2005-01-03 08:20:00,89.59,89.603,89.568,89.584,128000001.0
2005-01-03 08:21:00,89.596,89.607,89.584,89.592,216599998.0
2005-01-03 08:22:00,89.582,89.614,89.58,89.59,151999998.0
2005-01-03 08:23:00,89.588,89.611,89.575,89.598,134199999.0
2005-01-03 08:24:00,89.584,89.616,89.575,89.592,241700003.0
2005-01-03 08:25:00,89.576,89.613,89.576,89.613,111499998.0
2005-01-03 08:26:00,89.594,89.62,89.585,89.588,251500003.0
2005-01-03 08:27:00,89.586,89.613,89.577,89.613,438500000.0
2005-01-03 08:28:00,89.587,89.618,89.587,89.618,268399998.0
2005-01-03 08:29:00,89.622,89.629,89.601,89.601,136499997.0
2005-01-03 08:30:00,89.598,89.618,89.593,89.607,228999998.0
2005-01-03 08:31:00,89.61,89.621,89.581,89.599,136999998.0
2005-01-03 08:32:00,89.597,89.614,89.592,89.614,129699999.0
2005-01-03 08:33:00,89.622,89.635,89.597,89.597,246799995.0
2005-01-03 08:34:00,89.622,89.642,89.603,89.612,196500002.0
2005-01-03 08:35:00,89.607,89.633,89.607,89.63,122899998.0
2005-01-03 08:36:00,89.637,89.688,89.603,89.603,183199996.0
2005-01-03 08:37:00,89.631,89.646,89.617,89.621,197200004.0
2005-01-03 08:38:00,89.613,89.645,89.613,89.645,140599998.0
2005-01-03 08:39:00,89.654,89.683,89.634,89.668,218500000.0
2005-01-03 08:40:00,89.684,89.702,89.676,89.686,158699999.0
2005-01-03 08:41:00,89.701,89.71,89.684,89.684,182000001.0
2005-01-03 08:42:00,89.713,89.729,89.698,89.698,189600001.0
2005-01-03 08:43:00,89.696,89.697,89.672,89.685,272199997.0
2005-01-03 08:44:00,89.693,89.716,89.678,89.681,225300000.0
2005-01-03 08:45:00,89.701,89.705,89.672,89.672,173299996.0
2005-01-03 08:46:00,89.675,89.696,89.666,89.669,191099997.0
2005-01-03 08:47:00,89.667,89.691,89.667,89.683,166200000.0
2005-01-03 08:48:00,89.658,89.68,89.631,89.653,243599997.0
2005-01-03 08:49:00,89.667,89.69,89.653,89.677,262200000.0
2005-01-03 08:50:00,89.667,89.68,89.609,89.611,125299998.0
2005-01-03 08:51:00,89.578,89.606,89.535,89.559,197700001.0
2005-01-03 08:52:00,89.558,89.584,89.558,89.584,88100000.0
2005-01-03 08:53:00,89.579,89.58,89.537,89.537,231800000.0
2005-01-03 08:54:00,89.554,89.576,89.545,89.552,106600001.0
2005-01-03 08:55:00,89.556,89.577,89.544,89.549,129199999.0
2005-01-03 08:56:00,89.566,89.566,89.511,89.511,162399999.0
2005-01-03 08:57:00,89.537,89.556,89.519,89.526,311799997.0
2005-01-03 08:58:00,89.543,89.58,89.542,89.58,176500000.0
2005-01-03 08:59:00,89.527,89.554,89.517,89.546,151500000.0
2005-01-03 09:00:00,89.551,89.579,89.545,89.559,353099997.0
2005-01-03 09:01:00,89.546,89.574,89.528,89.552,345100004.0
2005-01-03 09:02:00,89.575,89.595,89.558,89.595,247399996.0
2005-01-03 09:03:00,89.574,89.616,89.574,89.609,178100002.0
2005-01-03 09:04:00,89.617,89.631,89.591,89.599,198399998.0
2005-01-03 09:05:00,89.614,89.645,89.605,89.628,234800000.0
2005-01-03 09:06:00,89.617,89.621,89.584,89.587,319600001.0
2005-01-03 09:07:00,89.587,89.615,89.575,89.611,211200000.0
2005-01-03 09:08:00,89.594,89.629,89.573,89.599,243200001.0
2005-01-03 09:09:00,89.617,89.619,89.582,89.582,154700004.0
2005-01-03 09:10:00,89.605,89.631,89.605,89.625,180899996.0
2005-01-03 09:11:00,89.617,89.623,89.589,89.594,148099998.0
2005-01-03 09:12:00,89.615,89.619,89.589,89.605,299999999.0
2005-01-03 09:13:00,89.621,89.638,89.601,89.606,257200003.0
2005-01-03 09:14:00,89.631,89.641,89.612,89.633,248999999.0
2005-01-03 09:15:00,89.645,89.652,89.619,89.624,273600001.0
2005-01-03 09:16:00,89.623,89.662,89.621,89.642,294200000.0
2005-01-03 09:17:00,89.657,89.657,89.613,89.628,287100002.0
2005-01-03 09:18:00,89.635,89.655,89.619,89.633,257399999.0
2005-01-03 09:19:00,89.644,89.669,89.629,89.648,261800000.0
2005-01-03 09:20:00,89.655,89.661,89.613,89.613,293199994.0
2005-01-03 09:21:00,89.633,89.666,89.617,89.647,248200002.0
2005-01-03 09:22:00,89.678,89.678,89.654,89.665,255100000.0
2005-01-03 09:23:00,89.68,89.682,89.634,89.643,247200001.0
2005-01-03 09:24:00,89.7,89.701,89.67,89.674,317799997.0
2005-01-03 09:25:00,89.696,89.704,89.662,89.673,309600000.0
2005-01-03 09:26:00,89.682,89.702,89.671,89.692,260999995.0
2005-01-03 09:27:00,89.699,89.715,89.662,89.693,207400000.0
2005-01-03 09:28:00,89.719,89.727,89.705,89.707,320800000.0
2005-01-03 09:29:00,89.696,89.721,89.685,89.695,297100002.0
2005-01-03 09:30:00,89.691,89.718,89.664,89.683,250499999.0
2005-01-03 09:31:00,89.666,89.688,89.642,89.642,156000000.0
2005-01-03 09:32:00,89.642,89.66,89.637,89.646,175399999.0
2005-01-03 09:33:00,89.644,89.684,89.638,89.678,258500001.0
2005-01-03 09:34:00,89.665,89.684,89.649,89.66,238700000.0
2005-01-03 09:35:00,89.665,89.697,89.653,89.671,313599993.0
2005-01-03 09:36:00,89.693,89.708,89.67,89.679,289100000.0
2005-01-03 09:37:00,89.697,89.704,89.663,89.673,312500004.0
2005-01-03 09:38:00,89.677,89.697,89.645,89.685,362299997.0
2005-01-03 09:39:00,89.686,89.742,89.686,89.723,290500000.0
2005-01-03 09:40:00,89.707,89.72,89.679,89.687,244300000.0
2005-01-03 09:41:00,89.703,89.705,89.674,89.688,233500000.0
2005-01-03 09:42:00,89.677,89.688,89.644,89.677,241700002.0
2005-01-03 09:43:00,89.682,89.704,89.668,89.699,194199998.0
2005-01-03 09:44:00,89.693,89.726,89.679,89.694,274999999.0
2005-01-03 09:45:00,89.729,89.762,89.722,89.733,233400002.0
2005-01-03 09:46:00,89.734,89.765,89.717,89.761,177699998.0
2005-01-03 09:47:00,89.753,89.814,89.753,89.792,224999999.0
2005-01-03 09:48:00,89.797,89.843,89.782,89.826,220900000.0
2005-01-03 09:49:00,89.865,89.916,89.865,89.889,160899999.0
2005-01-03 09:50:00,89.886,89.908,89.867,89.893,387900001.0
2005-01-03 09:51:00,89.868,89.897,89.854,89.897,171999999.0
2005-01-03 09:52:00,89.857,89.903,89.857,89.873,175700002.0
2005-01-03 09:53:00,89.888,89.927,89.876,89.91,254400000.0
2005-01-03 09:54:00,89.955,89.959,89.926,89.939,127000000.0
2005-01-03 09:55:00,89.933,89.982,89.913,89.96,141900000.0
2005-01-03 09:56:00,89.98,90.01,89.965,90.01,227499999.0
2005-01-03 09:57:00,89.99,90.025,89.99,90.023,304799997.0
2005-01-03 09:58:00,90.025,90.058,90.007,90.03,297100004.0
2005-01-03 09:59:00,90.053,90.072,90.043,90.051,188499996.0
2005-01-03 10:00:00,90.058,90.085,90.036,90.045,308100002.0
2005-01-03 10:01:00,90.086,90.1,90.062,90.067,266399999.0
2005-01-03 10:02:00,90.109,90.142,90.096,90.142,347200002.0
2005-01-03 10:03:00,90.132,90.156,90.126,90.155,167699996.0
2005-01-03 10:04:00,90.129,90.171,90.129,90.153,194300002.0
2005-01-03 10:05:00,90.16,90.19,90.151,90.17,216900002.0
2005-01-03 10:06:00,90.168,90.192,90.162,90.192,205700000.0
2005-01-03 10:07:00,90.194,90.211,90.172,90.186,347099996.0
2005-01-03 10:08:00,90.205,90.215,90.177,90.182,269100002.0
2005-01-03 10:09:00,90.193,90.22,90.182,90.196,286799999.0
2005-01-03 10:10:00,90.162,90.206,90.146,90.178,230800001.0
2005-01-03 10:11:00,90.173,90.202,90.173,90.201,210500001.0
2005-01-03 10:12:00,90.169,90.184,90.133,90.133,298999995.0
2005-01-03 10:13:00,90.121,90.162,90.121,90.161,133000001.0
2005-01-03 10:14:00,90.137,90.137,90.109,90.109,88099999.0
2005-01-03 10:15:00,90.134,90.143,90.112,90.119,152499999.0
2005-01-03 10:16:00,90.121,90.155,90.121,90.153,191200000.0
2005-01-03 10:17:00,90.135,90.173,90.124,90.124,246599996.0
2005-01-03 10:18:00,90.129,90.163,90.129,90.139,94299999.0
2005-01-03 10:19:00,90.132,90.165,90.116,90.135,260400001.0
2005-01-03 10:20:00,90.141,90.156,90.095,90.123,262699996.0
2005-01-03 10:21:00,90.156,90.165,90.133,90.158,304199999.0
2005-01-03 10:22:00,90.123,90.15,90.107,90.112,258799997.0
2005-01-03 10:23:00,90.111,90.12,90.081,90.081,207800000.0
2005-01-03 10:24:00,90.108,90.127,90.09,90.115,233899998.0
2005-01-03 10:25:00,90.105,90.105,90.062,90.073,357799996.0
2005-01-03 10:26:00,90.072,90.073,90.027,90.027,209499996.0
2005-01-03 10:27:00,90.019,90.041,90.006,90.02,116100000.0
2005-01-03 10:28:00,90.016,90.037,90.0,90.02,150600001.0
2005-01-03 10:29:00,90.017,90.023,89.988,89.988,213899997.0
2005-01-03 10:30:00,90.01,90.01,89.981,89.981,140899997.0
2005-01-03 10:31:00,90.0,90.0,89.945,89.971,255200001.0
2005-01-03 10:32:00,89.962,89.982,89.951,89.963,230200000.0
2005-01-03 10:33:00,89.957,89.972,89.942,89.962,202100003.0
2005-01-03 10:34:00,89.915,89.946,89.915,89.943,276499995.0
2005-01-03 10:35:00,89.936,89.965,89.927,89.965,170899996.0
2005-01-03 10:36:00,89.91,89.943,89.885,89.897,302500003.0
2005-01-03 10:37:00,89.894,89.935,89.878,89.918,256500002.0
2005-01-03 10:38:00,89.913,89.934,89.896,89.909,236000005.0
2005-01-03 10:39:00,89.921,89.959,89.911,89.953,244299997.0
2005-01-03 10:40:00,89.93,89.968,89.93,89.968,193900001.0
2005-01-03 10:41:00,89.966,89.999,89.961,89.98,168700000.0
2005-01-03 10:42:00,89.987,90.046,89.981,90.034,227799997.0
2005-01-03 10:43:00,90.017,90.05,90.017,90.044,211700002.0
2005-01-03 10:44:00,90.034,90.05,90.006,90.025,304899997.0
2005-01-03 10:45:00,90.023,90.041,90.015,90.04,352100000.0
2005-01-03 10:46:00,90.011,90.057,90.008,90.057,103499999.0
2005-01-03 10:47:00,90.026,90.049,90.018,90.049,250700004.0
2005-01-03 10:48:00,90.038,90.069,90.026,90.053,194499997.0
2005-01-03 10:49:00,90.057,90.06,90.031,90.055,226499998.0
2005-01-03 10:50:00,90.045,90.055,90.027,90.046,156799999.0
2005-01-03 10:51:00,90.057,90.058,90.017,90.023,431699999.0
2005-01-03 10:52:00,90.013,90.054,90.013,90.054,218199997.0
2005-01-03 10:53:00,90.061,90.061,90.011,90.027,237300000.0
2005-01-03 10:54:00,90.037,90.072,90.024,90.062,270500002.0
2005-01-03 10:55:00,90.042,90.065,90.037,90.062,209500002.0
2005-01-03 10:56:00,90.046,90.046,90.012,90.026,219999999.0
2005-01-03 10:57:00,90.049,90.049,89.995,89.997,186399997.0
2005-01-03 10:58:00,90.023,90.027,89.999,90.005,291900003.0
2005-01-03 10:59:00,90.011,90.038,89.991,90.015,218600003.0
2005-01-03 11:00:00,90.01,90.035,89.978,89.998,160600002.0
2005-01-03 11:01:00,90.009,90.009,89.956,89.967,197800001.0
2005-01-03 11:02:00,89.982,90.002,89.956,89.98,304399995.0
2005-01-03 11:03:00,89.97,89.985,89.956,89.985,185800001.0
2005-01-03 11:04:00,89.965,89.982,89.95,89.962,158999997.0
2005-01-03 11:05:00,89.969,89.985,89.939,89.939,450299998.0
2005-01-03 11:06:00,89.932,89.944,89.896,89.925,191099999.0
2005-01-03 11:07:00,89.915,89.94,89.905,89.922,230799999.0
2005-01-03 11:08:00,89.939,89.939,89.896,89.936,235300000.0
2005-01-03 11:09:00,89.927,89.949,89.918,89.918,337300002.0
2005-01-03 11:10:00,89.947,89.959,89.93,89.931,281799995.0
2005-01-03 11:11:00,89.923,89.95,89.906,89.935,349299999.0
2005-01-03 11:12:00,89.94,89.967,89.927,89.967,266400001.0
2005-01-03 11:13:00,89.934,89.97,89.932,89.939,274600002.0
2005-01-03 11:14:00,89.973,90.014,89.973,90.011,454900004.0
2005-01-03 11:15:00,90.0,90.034,89.985,90.017,251099996.0
2005-01-03 11:16:00,90.042,90.042,89.991,89.991,246500003.0
2005-01-03 11:17:00,90.04,90.049,90.019,90.02,221300002.0
2005-01-03 11:18:00,90.022,90.064,90.012,90.031,294699997.0
2005-01-03 11:19:00,90.021,90.04,90.01,90.016,182099997.0
2005-01-03 11:20:00,90.027,90.054,89.996,90.054,362899997.0
2005-01-03 11:21:00,90.007,90.041,89.98,90.018,235800001.0
2005-01-03 11:22:00,90.026,90.035,90.006,90.011,238699999.0
2005-01-03 11:23:00,90.037,90.04,90.004,90.004,215199999.0
2005-01-03 11:24:00,90.0,90.026,89.983,89.996,251500001.0
2005-01-03 11:25:00,90.033,90.047,90.014,90.018,234600000.0
2005-01-03 11:26:00,90.054,90.054,90.006,90.016,306999999.0
2005-01-03 11:27:00,90.056,90.065,90.023,90.028,208499996.0
2005-01-03 11:28:00,90.047,90.067,90.039,90.059,375099998.0
2005-01-03 11:29:00,90.057,90.057,90.011,90.03,226500000.0
2005-01-03 11:30:00,90.042,90.108,90.04,90.108,253499999.0
2005-01-03 11:31:00,90.132,90.172,90.132,90.141,199499998.0
2005-01-03 11:32:00,90.153,90.16,90.136,90.143,361999997.0
2005-01-03 11:33:00,90.145,90.157,90.086,90.086,224600001.0
2005-01-03 11:34:00,90.113,90.147,90.113,90.138,393700000.0
2005-01-03 11:35:00,90.136,90.174,90.136,90.173,272500000.0
2005-01-03 11:36:00,90.16,90.166,90.139,90.139,261599996.0
2005-01-03 11:37:00,90.143,90.167,90.143,90.151,208499999.0
2005-01-03 11:38:00,90.149,90.179,90.143,90.167,156299998.0
2005-01-03 11:39:00,90.158,90.191,90.149,90.191,251000002.0
2005-01-03 11:40:00,90.178,90.198,90.162,90.172,291999999.0
2005-01-03 11:41:00,90.142,90.156,90.123,90.139,360299995.0
2005-01-03 11:42:00,90.143,90.143,90.107,90.12,144800002.0
2005-01-03 11:43:00,90.117,90.125,90.063,90.063,141700000.0
2005-01-03 11:44:00,90.085,90.111,90.085,90.109,347700000.0
2005-01-03 11:45:00,90.071,90.106,90.068,90.089,412600003.0
2005-01-03 11:46:00,90.072,90.085,90.049,90.064,306700006.0
2005-01-03 11:47:00,90.054,90.071,90.042,90.057,273899998.0
2005-01-03 11:48:00,90.048,90.06,90.032,90.043,243299999.0
2005-01-03 11:49:00,90.031,90.071,90.031,90.069,281100000.0
2005-01-03 11:50:00,90.059,90.08,90.022,90.062,221000002.0
2005-01-03 11:51:00,90.042,90.08,90.042,90.065,174199999.0
2005-01-03 11:52:00,90.053,90.069,90.024,90.048,245899997.0
2005-01-03 11:53:00,90.055,90.079,90.046,90.06,317200002.0
2005-01-03 11:54:00,90.036,90.066,90.024,90.024,245799999.0
2005-01-03 11:55:00,90.045,90.055,90.024,90.038,324799999.0
2005-01-03 11:56:00,90.046,90.066,90.043,90.053,208700002.0
2005-01-03 11:57:00,90.045,90.066,90.035,90.058,152100001.0
2005-01-03 11:58:00,90.064,90.091,90.043,90.07,227700000.0
2005-01-03 11:59:00,90.086,90.088,90.054,90.062,249500001.0
2005-01-03 12:00:00,90.066,90.089,90.048,90.089,191999998.0
2005-01-03 12:01:00,90.076,90.085,90.043,90.066,157400001.0
2005-01-03 12:02:00,90.06,90.074,90.036,90.051,221799996.0
2005-01-03 12:03:00,90.067,90.069,90.031,90.039,396799996.0
2005-01-03 12:04:00,90.055,90.058,90.03,90.044,123399999.0
2005-01-03 12:05:00,90.014,90.046,90.014,90.046,116900000.0
2005-01-03 12:06:00,90.015,90.037,90.007,90.031,297000002.0
2005-01-03 12:07:00,90.051,90.052,90.023,90.033,331800000.0
2005-01-03 12:08:00,90.022,90.041,90.007,90.034,190800000.0
2005-01-03 12:09:00,90.049,90.063,90.032,90.037,222600001.0
2005-01-03 12:10:00,90.05,90.05,90.02,90.021,234700000.0
2005-01-03 12:11:00,90.034,90.057,90.027,90.041,76300000.0
2005-01-03 12:12:00,90.033,90.033,89.99,89.99,307999998.0
2005-01-03 12:13:00,90.022,90.037,89.99,90.008,253200006.0
2005-01-03 12:14:00,90.051,90.052,90.025,90.028,292100004.0
2005-01-03 12:15:00,90.035,90.038,90.001,90.008,255499997.0
2005-01-03 12:16:00,90.008,90.039,90.001,90.011,223800000.0
2005-01-03 12:17:00,90.021,90.044,90.008,90.008,389200001.0
2005-01-03 12:18:00,89.996,90.016,89.959,89.975,195399999.0
2005-01-03 12:19:00,89.96,89.993,89.946,89.959,313299999.0
2005-01-03 12:20:00,89.977,89.992,89.96,89.978,173399998.0
2005-01-03 12:21:00,90.002,90.011,89.968,89.984,425999999.0
2005-01-03 12:22:00,89.984,90.02,89.968,90.02,226699994.0
2005-01-03 12:23:00,89.985,90.04,89.968,90.014,286799993.0
2005-01-03 12:24:00,90.019,90.055,90.018,90.055,309900005.0
2005-01-03 12:25:00,90.004,90.024,89.99,90.0,251799996.0
2005-01-03 12:26:00,90.01,90.023,89.988,90.012,74999999.0
2005-01-03 12:27:00,90.01,90.034,89.997,90.004,377200003.0
2005-01-03 12:28:00,90.006,90.037,90.006,90.035,238200002.0
2005-01-03 12:29:00,89.998,90.013,89.977,89.999,329800000.0
2005-01-03 12:30:00,89.996,90.038,89.989,90.002,264099998.0
2005-01-03 12:31:00,90.015,90.053,90.01,90.051,322399998.0
2005-01-03 12:32:00,90.059,90.098,90.049,90.081,252200004.0
2005-01-03 12:33:00,90.072,90.09,90.059,90.068,102699998.0
2005-01-03 12:34:00,90.069,90.097,90.066,90.071,224300001.0
2005-01-03 12:35:00,90.038,90.058,90.02,90.042,275299997.0
2005-01-03 12:36:00,90.048,90.049,90.003,90.026,246300000.0
2005-01-03 12:37:00,90.007,90.039,90.007,90.039,99200001.0
2005-01-03 12:38:00,90.03,90.05,90.013,90.018,144500001.0
2005-01-03 12:39:00,90.005,90.036,90.002,90.023,226799998.0
2005-01-03 12:40:00,90.016,90.039,90.0,90.007,298799999.0
2005-01-03 12:41:00,90.044,90.073,90.036,90.06,80900000.0
2005-01-03 12:42:00,90.036,90.062,90.029,90.062,157400001.0
2005-01-03 12:43:00,90.07,90.07,90.04,90.047,193900000.0
2005-01-03 12:44:00,90.061,90.077,90.048,90.059,303700001.0
2005-01-03 12:45:00,90.036,90.084,90.036,90.05,338399997.0
2005-01-03 12:46:00,90.046,90.068,90.032,90.034,353400000.0
2005-01-03 12:47:00,90.058,90.07,90.005,90.012,236899999.0
2005-01-03 12:48:00,90.061,90.061,90.01,90.035,344899998.0
2005-01-03 12:49:00,90.035,90.07,90.034,90.048,264000000.0
2005-01-03 12:50:00,90.04,90.055,90.016,90.045,238000001.0
2005-01-03 12:51:00,90.029,90.039,89.997,90.015,252700001.0
2005-01-03 12:52:00,90.016,90.048,89.992,90.029,182999998.0
2005-01-03 12:53:00,90.021,90.052,89.995,90.012,287299997.0
2005-01-03 12:54:00,90.029,90.033,90.0,90.0,153599998.0
2005-01-03 12:55:00,90.003,90.022,89.975,90.007,131499999.0
2005-01-03 12:56:00,89.992,89.993,89.966,89.966,131799999.0
2005-01-03 12:57:00,89.963,89.994,89.956,89.975,182299996.0
2005-01-03 12:58:00,89.951,89.981,89.941,89.948,145699998.0
2005-01-03 12:59:00,89.963,89.985,89.935,89.957,96600000.0
2005-01-03 13:00:00,89.989,89.989,89.957,89.967,300200000.0
2005-01-03 13:01:00,89.983,89.99,89.957,89.977,282200003.0
2005-01-03 13:02:00,89.963,90.015,89.943,89.991,312999997.0
2005-01-03 13:03:00,89.99,90.013,89.97,89.989,289399999.0
2005-01-03 13:04:00,89.968,90.028,89.961,89.992,223200004.0
2005-01-03 13:05:00,90.003,90.026,89.988,90.026,253699999.0
2005-01-03 13:06:00,90.016,90.036,89.995,90.017,270199999.0
2005-01-03 13:07:00,90.033,90.044,89.976,89.976,248399995.0
2005-01-03 13:08:00,90.018,90.041,90.0,90.024,204100000.0
2005-01-03 13:09:00,90.018,90.042,90.008,90.041,335200000.0
2005-01-03 13:10:00,90.001,90.038,90.001,90.019,181900001.0
2005-01-03 13:11:00,89.983,90.029,89.983,90.003,230899999.0
2005-01-03 13:12:00,90.014,90.033,89.991,90.028,381600001.0
2005-01-03 13:13:00,90.016,90.037,89.998,90.018,174200002.0
2005-01-03 13:14:00,90.003,90.023,90.003,90.021,270700001.0
2005-01-03 13:15:00,90.02,90.02,89.983,89.983,232099998.0
2005-01-03 13:16:00,90.014,90.024,89.996,90.023,228100001.0
2005-01-03 13:17:00,90.012,90.016,89.944,89.987,261800002.0
2005-01-03 13:18:00,90.011,90.016,89.988,90.008,213699999.0
2005-01-03 13:19:00,89.99,90.007,89.969,89.988,230499997.0
2005-01-03 13:20:00,89.987,89.997,89.976,89.997,153300004.0
2005-01-03 13:21:00,89.984,90.009,89.981,90.002,162099999.0
2005-01-03 13:22:00,89.971,90.008,89.971,89.99,335900000.0
2005-01-03 13:23:00,89.969,89.997,89.969,89.987,217499996.0
2005-01-03 13:24:00,89.986,89.986,89.949,89.955,140300000.0
2005-01-03 13:25:00,89.965,89.967,89.929,89.942,192900002.0
2005-01-03 13:26:00,89.958,89.973,89.941,89.947,243899998.0
2005-01-03 13:27:00,89.906,89.948,89.9,89.948,221600003.0
2005-01-03 13:28:00,89.946,89.957,89.914,89.915,227500001.0
2005-01-03 13:29:00,89.96,89.962,89.925,89.938,220499998.0
2005-01-03 13:30:00,89.947,89.962,89.91,89.92,319200001.0
2005-01-03 13:31:00,89.939,89.945,89.914,89.923,222199999.0
2005-01-03 13:32:00,89.931,89.963,89.915,89.947,252099998.0
2005-01-03 13:33:00,89.922,89.959,89.92,89.941,278300001.0
2005-01-03 13:34:00,89.929,89.948,89.918,89.924,153900000.0
2005-01-03 13:35:00,89.93,89.965,89.918,89.948,256199999.0
2005-01-03 13:36:00,89.934,89.949,89.921,89.942,140899999.0
2005-01-03 13:37:00,89.937,89.944,89.909,89.931,358699998.0
2005-01-03 13:38:00,89.955,89.957,89.925,89.925,234900005.0
2005-01-03 13:39:00,89.933,89.964,89.924,89.964,205100001.0
2005-01-03 13:40:00,89.952,89.96,89.921,89.921,255300001.0
2005-01-03 13:41:00,89.954,89.956,89.933,89.937,205199999.0
2005-01-03 13:42:00,89.934,89.975,89.934,89.953,138800002.0
2005-01-03 13:43:00,89.974,89.974,89.937,89.946,162600002.0
2005-01-03 13:44:00,89.964,89.97,89.941,89.941,105199999.0
2005-01-03 13:45:00,89.962,89.975,89.932,89.932,331699998.0
2005-01-03 13:46:00,89.987,89.993,89.949,89.959,360500004.0
2005-01-03 13:47:00,89.95,89.962,89.931,89.949,410000002.0
2005-01-03 13:48:00,89.925,89.947,89.918,89.937,250800000.0
2005-01-03 13:49:00,89.925,89.938,89.917,89.919,225500003.0
2005-01-03 13:50:00,89.943,89.956,89.927,89.929,385899994.0
2005-01-03 13:51:00,89.921,89.951,89.91,89.931,148699999.0
2005-01-03 13:52:00,89.932,89.955,89.915,89.919,223699998.0
2005-01-03 13:53:00,89.927,89.935,89.899,89.914,240099999.0
2005-01-03 13:54:00,89.898,89.923,89.864,89.89,286700002.0
2005-01-03 13:55:00,89.896,89.917,89.882,89.895,164500004.0
2005-01-03 13:56:00,89.888,89.907,89.882,89.896,206700000.0
2005-01-03 13:57:00,89.872,89.923,89.869,89.923,228299998.0
2005-01-03 13:58:00,89.935,89.964,89.93,89.93,143399998.0
2005-01-03 13:59:00,89.92,89.934,89.894,89.934,257199997.0
2005-01-03 14:00:00,89.908,89.934,89.897,89.928,203500002.0
2005-01-03 14:01:00,89.94,89.963,89.931,89.937,350299999.0
2005-01-03 14:02:00,89.898,89.925,89.873,89.893,282400004.0
2005-01-03 14:03:00,89.885,89.905,89.875,89.891,171299998.0
2005-01-03 14:04:00,89.909,89.924,89.894,89.916,315699997.0
2005-01-03 14:05:00,89.894,89.926,89.893,89.908,279500005.0
2005-01-03 14:06:00,89.897,89.938,89.894,89.938,245799999.0
2005-01-03 14:07:00,89.913,89.935,89.891,89.913,306200002.0
2005-01-03 14:08:00,89.897,89.917,89.888,89.901,146800000.0
2005-01-03 14:09:00,89.899,89.922,89.884,89.895,326300000.0
2005-01-03 14:10:00,89.916,89.964,89.913,89.96,198600001.0
2005-01-03 14:11:00,89.903,89.93,89.896,89.921,231900000.0
2005-01-03 14:12:00,89.904,89.932,89.901,89.903,126400000.0
2005-01-03 14:13:00,89.923,89.973,89.923,89.966,221999999.0
2005-01-03 14:14:00,89.957,89.989,89.949,89.974,200299998.0
2005-01-03 14:15:00,89.974,89.999,89.963,89.978,331699998.0
2005-01-03 14:16:00,89.965,89.983,89.942,89.973,268200002.0
2005-01-03 14:17:00,89.944,89.976,89.944,89.961,159799997.0
2005-01-03 14:18:00,89.982,89.982,89.92,89.922,211599999.0
2005-01-03 14:19:00,89.934,89.95,89.921,89.934,162599996.0
2005-01-03 14:20:00,89.94,89.955,89.913,89.936,182400000.0
2005-01-03 14:21:00,89.948,89.948,89.9,89.9,244599999.0
2005-01-03 14:22:00,89.937,89.94,89.905,89.914,243099999.0
2005-01-03 14:23:00,89.917,89.96,89.917,89.934,356600000.0
2005-01-03 14:24:00,89.926,89.953,89.91,89.933,161899997.0
2005-01-03 14:25:00,89.944,89.944,89.902,89.902,62899999.0
2005-01-03 14:26:00,89.881,89.914,89.872,89.908,200299997.0
2005-01-03 14:27:00,89.9,89.903,89.856,89.873,292899999.0
2005-01-03 14:28:00,89.867,89.873,89.803,89.813,248499999.0
2005-01-03 14:29:00,89.826,89.853,89.808,89.853,334399997.0
2005-01-03 14:30:00,89.845,89.845,89.792,89.795,174799998.0
2005-01-03 14:31:00,89.843,89.843,89.753,89.813,291200000.0
2005-01-03 14:32:00,89.788,89.82,89.782,89.792,189700002.0
2005-01-03 14:33:00,89.78,89.798,89.776,89.797,101699999.0
2005-01-03 14:34:00,89.798,89.819,89.78,89.784,206499996.0
2005-01-03 14:35:00,89.793,89.823,89.793,89.796,224100002.0
2005-01-03 14:36:00,89.8,89.849,89.8,89.849,166100000.0
2005-01-03 14:37:00,89.86,89.86,89.822,89.826,224900002.0
2005-01-03 14:38:00,89.814,89.834,89.796,89.806,56900000.0
2005-01-03 14:39:00,89.825,89.825,89.777,89.783,310300001.0
2005-01-03 14:40:00,89.8,89.836,89.795,89.836,165000001.0
2005-01-03 14:41:00,89.837,89.858,89.824,89.837,259199996.0
2005-01-03 14:42:00,89.857,89.869,89.835,89.86,145800000.0
2005-01-03 14:43:00,89.87,89.87,89.828,89.846,219200001.0
2005-01-03 14:44:00,89.859,89.877,89.822,89.862,286900001.0
2005-01-03 14:45:00,89.858,89.878,89.828,89.867,183599998.0
2005-01-03 14:46:00,89.841,89.876,89.841,89.866,157699997.0
2005-01-03 14:47:00,89.866,89.873,89.835,89.848,279000002.0
2005-01-03 14:48:00,89.856,89.873,89.837,89.856,165499999.0
2005-01-03 14:49:00,89.839,89.86,89.828,89.834,221399999.0
2005-01-03 14:50:00,89.835,89.865,89.831,89.856,324999998.0
2005-01-03 14:51:00,89.865,89.877,89.827,89.848,303000003.0
2005-01-03 14:52:00,89.864,89.874,89.84,89.855,367200003.0
2005-01-03 14:53:00,89.818,89.859,89.818,89.853,357300004.0
2005-01-03 14:54:00,89.853,89.885,89.837,89.848,246800000.0
2005-01-03 14:55:00,89.849,89.881,89.832,89.832,298699998.0
2005-01-03 14:56:00,89.859,89.891,89.857,89.877,231999999.0
2005-01-03 14:57:00,89.858,89.886,89.84,89.857,236699996.0
2005-01-03 14:58:00,89.869,89.88,89.852,89.852,145100000.0
2005-01-03 14:59:00,89.868,89.89,89.839,89.873,329199997.0
2005-01-03 15:00:00,89.883,89.9,89.866,89.866,273900000.0
2005-01-03 15:01:00,89.884,89.89,89.858,89.875,209199996.0
2005-01-03 15:02:00,89.867,89.904,89.867,89.881,275799998.0
2005-01-03 15:03:00,89.894,89.91,89.872,89.887,232099998.0
2005-01-03 15:04:00,89.914,89.917,89.883,89.898,256300000.0
2005-01-03 15:05:00,89.909,89.91,89.88,89.881,195900001.0
2005-01-03 15:06:00,89.883,89.909,89.882,89.888,163900002.0
2005-01-03 15:07:00,89.907,89.909,89.863,89.863,256999997.0
2005-01-03 15:08:00,89.865,89.908,89.86,89.89,77800001.0
2005-01-03 15:09:00,89.902,89.92,89.887,89.9,290700003.0
2005-01-03 15:10:00,89.91,89.938,89.899,89.918,176600001.0
2005-01-03 15:11:00,89.895,89.914,89.864,89.88,271999998.0
2005-01-03 15:12:00,89.864,89.865,89.837,89.852,162499996.0
2005-01-03 15:13:00,89.859,89.862,89.832,89.846,268999999.0
2005-01-03 15:14:00,89.854,89.883,89.852,89.871,258499999.0
2005-01-03 15:15:00,89.842,89.879,89.829,89.852,282400003.0
2005-01-03 15:16:00,89.82,89.847,89.789,89.789,207300000.0
2005-01-03 15:17:00,89.784,89.801,89.767,89.798,341999997.0
2005-01-03 15:18:00,89.798,89.816,89.778,89.797,89599999.0
2005-01-03 15:19:00,89.785,89.806,89.752,89.758,275599997.0
2005-01-03 15:20:00,89.78,89.807,89.768,89.775,228700003.0
2005-01-03 15:21:00,89.782,89.782,89.728,89.747,212900001.0
2005-01-03 15:22:00,89.758,89.762,89.696,89.753,270500001.0
2005-01-03 15:23:00,89.751,89.78,89.732,89.768,307900001.0
2005-01-03 15:24:00,89.794,89.794,89.749,89.75,228199996.0
2005-01-03 15:25:00,89.745,89.784,89.741,89.784,126200001.0
2005-01-03 15:26:00,89.749,89.785,89.74,89.785,180200000.0
2005-01-03 15:27:00,89.772,89.79,89.746,89.763,362300004.0
2005-01-03 15:28:00,89.734,89.774,89.728,89.768,288299995.0
2005-01-03 15:29:00,89.778,89.778,89.756,89.757,167400000.0
2005-01-03 15:30:00,89.781,89.792,89.752,89.778,179799999.0
2005-01-03 15:31:00,89.778,89.79,89.761,89.767,217500000.0
2005-01-03 15:32:00,89.767,89.785,89.75,89.76,143800000.0
2005-01-03 15:33:00,89.718,89.74,89.67,89.683,213600001.0
2005-01-03 15:34:00,89.652,89.677,89.637,89.666,333099999.0
2005-01-03 15:35:00,89.658,89.663,89.574,89.574,181399999.0
2005-01-03 15:36:00,89.569,89.589,89.555,89.559,294499999.0
2005-01-03 15:37:00,89.54,89.558,89.518,89.525,222499998.0
2005-01-03 15:38:00,89.506,89.543,89.486,89.537,249000000.0
2005-01-03 15:39:00,89.512,89.535,89.508,89.513,197399997.0
2005-01-03 15:40:00,89.496,89.524,89.478,89.501,386299997.0
2005-01-03 15:41:00,89.502,89.538,89.484,89.538,250599998.0
2005-01-03 15:42:00,89.528,89.563,89.528,89.538,285699999.0
2005-01-03 15:43:00,89.532,89.549,89.525,89.545,133199997.0
2005-01-03 15:44:00,89.537,89.552,89.514,89.537,224399999.0
2005-01-03 15:45:00,89.529,89.55,89.515,89.525,303500002.0
2005-01-03 15:46:00,89.502,89.548,89.499,89.516,281299995.0
2005-01-03 15:47:00,89.49,89.522,89.49,89.512,309799999.0
2005-01-03 15:48:00,89.494,89.494,89.461,89.461,268900000.0
2005-01-03 15:49:00,89.46,89.505,89.46,89.505,199399997.0
2005-01-03 15:50:00,89.498,89.542,89.487,89.517,317799998.0
2005-01-03 15:51:00,89.545,89.571,89.538,89.547,468800008.0
2005-01-03 15:52:00,89.555,89.585,89.534,89.555,435199998.0
2005-01-03 15:53:00,89.551,89.576,89.538,89.567,154399999.0
2005-01-03 15:54:00,89.565,89.565,89.481,89.499,165699999.0
2005-01-03 15:55:00,89.532,89.561,89.527,89.546,236600000.0
2005-01-03 15:56:00,89.55,89.55,89.498,89.507,274100001.0
2005-01-03 15:57:00,89.528,89.552,89.516,89.533,343099996.0
2005-01-03 15:58:00,89.537,89.559,89.515,89.558,271600000.0
2005-01-03 15:59:00,89.558,89.586,89.551,89.561,256999999.0
2005-01-03 16:00:00,89.565,89.574,89.545,89.551,191500001.0
2005-01-03 16:01:00,89.555,89.555,89.518,89.522,137000003.0
2005-01-03 16:02:00,89.555,89.584,89.534,89.561,240599995.0
2005-01-03 16:03:00,89.558,89.596,89.558,89.596,226100000.0
2005-01-03 16:04:00,89.573,89.59,89.53,89.53,362800001.0
2005-01-03 16:05:00,89.529,89.534,89.512,89.517,198599999.0
2005-01-03 16:06:00,89.542,89.542,89.486,89.495,237700002.0
2005-01-03 16:07:00,89.483,89.509,89.47,89.49,266100001.0
2005-01-03 16:08:00,89.469,89.495,89.461,89.489,316700002.0
2005-01-03 16:09:00,89.49,89.499,89.445,89.445,186799997.0
2005-01-03 16:10:00,89.442,89.465,89.423,89.447,324300000.0
2005-01-03 16:11:00,89.405,89.446,89.385,89.424,155500000.0
2005-01-03 16:12:00,89.445,89.481,89.439,89.466,184199996.0
2005-01-03 16:13:00,89.388,89.438,89.388,89.438,45999998.0
2005-01-03 16:14:00,89.441,89.445,89.409,89.416,270000001.0
2005-01-03 16:15:00,89.43,89.446,89.403,89.426,238600003.0
2005-01-03 16:16:00,89.447,89.453,89.405,89.405,252699999.0
2005-01-03 16:17:00,89.411,89.461,89.406,89.42,117699999.0
2005-01-03 16:18:00,89.465,89.482,89.441,89.456,272999999.0
2005-01-03 16:19:00,89.457,89.464,89.429,89.441,129899999.0
2005-01-03 16:20:00,89.442,89.459,89.417,89.452,255100001.0
2005-01-03 16:21:00,89.427,89.465,89.422,89.462,187599999.0
2005-01-03 16:22:00,89.456,89.474,89.442,89.449,334200002.0
2005-01-03 16:23:00,89.444,89.489,89.442,89.477,319800003.0
2005-01-03 16:24:00,89.492,89.492,89.457,89.468,171699999.0
2005-01-03 16:25:00,89.481,89.482,89.43,89.44,180699997.0
2005-01-03 16:26:00,89.432,89.456,89.427,89.452,115099999.0
2005-01-03 16:27:00,89.44,89.453,89.416,89.421,372200001.0
2005-01-03 16:28:00,89.435,89.437,89.409,89.409,183500000.0
2005-01-03 16:29:00,89.436,89.452,89.414,89.415,270299998.0
2005-01-03 16:30:00,89.425,89.452,89.425,89.449,179499995.0
2005-01-03 16:31:00,89.455,89.477,89.444,89.46,336500002.0
2005-01-03 16:32:00,89.485,89.509,89.471,89.497,226399999.0
2005-01-03 16:33:00,89.498,89.52,89.49,89.491,202699999.0
2005-01-03 16:34:00,89.496,89.527,89.481,89.492,249999998.0
2005-01-03 16:35:00,89.496,89.511,89.482,89.505,179599999.0
2005-01-03 16:36:00,89.495,89.52,89.485,89.496,310100001.0
2005-01-03 16:37:00,89.517,89.523,89.494,89.502,297699996.0
2005-01-03 16:38:00,89.502,89.503,89.46,89.476,261100002.0
2005-01-03 16:39:00,89.484,89.527,89.484,89.527,134200003.0
2005-01-03 16:40:00,89.504,89.52,89.487,89.51,206400000.0
2005-01-03 16:41:00,89.513,89.518,89.493,89.495,253599998.0
2005-01-03 16:42:00,89.51,89.555,89.506,89.555,284099997.0
2005-01-03 16:43:00,89.531,89.572,89.531,89.569,297499998.0
2005-01-03 16:44:00,89.575,89.597,89.549,89.56,142700000.0
2005-01-03 16:45:00,89.549,89.59,89.549,89.57,310899998.0
2005-01-03 16:46:00,89.592,89.611,89.58,89.6,202900002.0
2005-01-03 16:47:00,89.612,89.638,89.578,89.59,174999997.0
2005-01-03 16:48:00,89.58,89.608,89.561,89.568,325400004.0
2005-01-03 16:49:00,89.549,89.583,89.549,89.563,254299999.0
2005-01-03 16:50:00,89.536,89.549,89.526,89.526,202699999.0
2005-01-03 16:51:00,89.538,89.565,89.518,89.565,148000004.0
2005-01-03 16:52:00,89.547,89.588,89.547,89.585,253699994.0
2005-01-03 16:53:00,89.563,89.578,89.546,89.571,353800002.0
2005-01-03 16:54:00,89.579,89.6,89.563,89.58,209600003.0
2005-01-03 16:55:00,89.574,89.599,89.574,89.596,221899994.0
2005-01-03 16:56:00,89.594,89.616,89.587,89.616,174900003.0
2005-01-03 16:57:00,89.639,89.696,89.639,89.69,152200004.0
2005-01-03 16:58:00,89.686,89.717,89.676,89.696,304899995.0
2005-01-03 16:59:00,89.701,89.709,89.676,89.691,300500000.0
2005-01-03 17:00:00,89.677,89.678,89.606,89.62,218899999.0
2005-01-03 17:01:00,89.61,89.647,89.6,89.632,286800000.0
2005-01-03 17:02:00,89.631,89.642,89.608,89.63,225899999.0
2005-01-03 17:03:00,89.622,89.652,89.607,89.631,245799998.0
2005-01-03 17:04:00,89.615,89.633,89.594,89.605,208500000.0
2005-01-03 17:05:00,89.607,89.621,89.594,89.614,257000001.0
2005-01-03 17:06:00,89.61,89.62,89.583,89.587,225999999.0
2005-01-03 17:07:00,89.605,89.606,89.576,89.586,353300000.0
2005-01-03 17:08:00,89.573,89.607,89.563,89.586,351200000.0
2005-01-03 17:09:00,89.569,89.589,89.546,89.577,208600001.0
2005-01-03 17:10:00,89.571,89.589,89.559,89.576,178600001.0
2005-01-03 17:11:00,89.58,89.593,89.548,89.56,274900001.0
2005-01-03 17:12:00,89.553,89.567,89.535,89.544,179700001.0
2005-01-03 17:13:00,89.572,89.572,89.522,89.537,212600002.0
2005-01-03 17:14:00,89.55,89.572,89.529,89.572,337500002.0
2005-01-03 17:15:00,89.571,89.586,89.554,89.57,184399998.0
2005-01-03 17:16:00,89.573,89.595,89.566,89.577,349699999.0
2005-01-03 17:17:00,89.604,89.658,89.577,89.637,286100003.0
2005-01-03 17:18:00,89.649,89.68,89.649,89.676,168399999.0
2005-01-03 17:19:00,89.662,89.663,89.622,89.64,385699998.0
2005-01-03 17:20:00,89.658,89.686,89.643,89.669,131799998.0
2005-01-03 17:21:00,89.692,89.721,89.692,89.713,187300002.0
2005-01-03 17:22:00,89.695,89.726,89.688,89.688,240900000.0
2005-01-03 17:23:00,89.665,89.688,89.652,89.668,361699998.0
2005-01-03 17:24:00,89.684,89.684,89.646,89.664,169400002.0
2005-01-03 17:25:00,89.654,89.677,89.634,89.653,278199998.0
2005-01-03 17:26:00,89.637,89.653,89.627,89.639,197400001.0
2005-01-03 17:27:00,89.643,89.669,89.635,89.64,176099998.0
2005-01-03 17:28:00,89.639,89.655,89.631,89.655,191900001.0
2005-01-03 17:29:00,89.642,89.663,89.631,89.663,253000002.0
2005-01-03 17:30:00,89.667,89.667,89.63,89.64,260899997.0
2005-01-03 17:31:00,89.65,89.717,89.65,89.717,210400001.0
2005-01-03 17:32:00,89.723,89.743,89.693,89.721,314500002.0
2005-01-03 17:33:00,89.701,89.721,89.677,89.677,126199999.0
2005-01-03 17:34:00,89.711,89.731,89.705,89.708,249599997.0
2005-01-03 17:35:00,89.713,89.713,89.68,89.68,215500001.0
2005-01-03 17:36:00,89.707,89.738,89.703,89.717,265200000.0
2005-01-03 17:37:00,89.72,89.74,89.69,89.707,224900000.0
2005-01-03 17:38:00,89.696,89.721,89.687,89.705,140099999.0
2005-01-03 17:39:00,89.705,89.727,89.705,89.714,147500002.0
2005-01-03 17:40:00,89.692,89.721,89.691,89.716,140999999.0
2005-01-03 17:41:00,89.703,89.722,89.69,89.693,196400002.0
2005-01-03 17:42:00,89.687,89.72,89.687,89.707,235400001.0
2005-01-03 17:43:00,89.706,89.73,89.705,89.73,335300000.0
2005-01-03 17:44:00,89.735,89.756,89.726,89.742,253099999.0
2005-01-03 17:45:00,89.742,89.755,89.724,89.737,174400001.0
2005-01-03 17:46:00,89.723,89.723,89.679,89.679,60500000.0
2005-01-03 17:47:00,89.675,89.699,89.666,89.676,425800000.0
2005-01-03 17:48:00,89.696,89.705,89.672,89.685,267499997.0
2005-01-03 17:49:00,89.676,89.703,89.662,89.663,252099998.0
2005-01-03 17:50:00,89.658,89.678,89.647,89.665,236100000.0
2005-01-03 17:51:00,89.657,89.685,89.637,89.664,232600001.0
2005-01-03 17:52:00,89.69,89.717,89.69,89.715,139200000.0
2005-01-03 17:53:00,89.679,89.707,89.676,89.7,253700002.0
2005-01-03 17:54:00,89.676,89.732,89.668,89.732,312799994.0
2005-01-03 17:55:00,89.731,89.731,89.678,89.682,230599997.0
2005-01-03 17:56:00,89.658,89.694,89.657,89.67,332000005.0
2005-01-03 17:57:00,89.653,89.658,89.62,89.62,267999999.0
2005-01-03 17:58:00,89.595,89.619,89.586,89.601,154899999.0
2005-01-03 17:59:00,89.564,89.599,89.564,89.591,267400003.0
2005-01-03 18:00:00,89.543,89.567,89.524,89.542,174699999.0
2005-01-03 18:01:00,89.535,89.568,89.517,89.532,1994799991.0
2005-01-03 18:02:00,89.67,89.74,89.67,89.72,1871499985.0
2005-01-03 18:03:00,89.71,89.72,89.7,89.7,1871499985.0
2005-01-03 18:04:00,89.71,89.72,89.68,89.68,1871499985.0
2005-01-03 18:06:00,89.69,89.72,89.69,89.71,1871499985.0
2005-01-03 18:08:00,89.7,89.71,89.7,89.7,1871499985.0
2005-01-03 18:09:00,89.69,89.7,89.67,89.68,1871499985.0
2005-01-03 18:10:00,89.585,89.604,89.572,89.589,1871499985.0
2005-01-03 18:11:00,89.579,89.622,89.579,89.598,1141399989.0
2005-01-03 18:12:00,89.581,89.596,89.557,89.581,1243600000.0
2005-01-03 18:13:00,89.75,89.77,89.73,89.75,1087899995.0
2005-01-03 18:14:00,89.75,89.75,89.74,89.75,1087899995.0
2005-01-03 18:15:00,89.76,89.77,89.74,89.75,1087899995.0
2005-01-03 18:16:00,89.74,89.74,89.72,89.72,1087899995.0
2005-01-03 18:17:00,89.551,89.606,89.538,89.575,1087899995.0
2005-01-03 18:18:00,89.593,89.633,89.58,89.596,1261799994.0
2005-01-03 18:19:00,89.594,89.615,89.572,89.615,2047599999.0
2005-01-03 18:20:00,89.613,89.63,89.57,89.57,2029900012.0
2005-01-03 18:21:00,89.591,89.613,89.564,89.597,1891699987.0
2005-01-03 18:22:00,89.601,89.62,89.583,89.598,1386700004.0
2005-01-03 18:23:00,89.72,89.73,89.72,89.72,1966199987.0
2005-01-03 18:24:00,89.74,89.74,89.71,89.71,1966199987.0
2005-01-03 18:25:00,89.74,89.74,89.72,89.74,1966199987.0
2005-01-03 18:26:00,89.608,89.633,89.591,89.629,1966199987.0
2005-01-03 18:27:00,89.608,89.636,89.599,89.636,1362499989.0
2005-01-03 18:28:00,89.623,89.652,89.61,89.614,1360199994.0
2005-01-03 18:29:00,89.62,89.634,89.597,89.615,1127699990.0
2005-01-03 18:30:00,89.602,89.626,89.588,89.626,923200003.0
2005-01-03 18:31:00,89.586,89.622,89.586,89.612,1451899992.0
2005-01-03 18:32:00,89.607,89.622,89.577,89.59,2001399995.0
2005-01-03 18:33:00,89.55,89.59,89.549,89.587,2121800001.0
2005-01-03 18:34:00,89.589,89.609,89.572,89.578,2070499998.0
2005-01-03 18:35:00,89.586,89.605,89.565,89.589,1475299997.0
2005-01-03 18:36:00,89.582,89.597,89.564,89.571,1040400002.0
2005-01-03 18:37:00,89.58,89.602,89.563,89.571,1031799990.0
2005-01-03 18:38:00,89.58,89.618,89.57,89.594,851600000.0
2005-01-03 18:39:00,89.616,89.633,89.603,89.627,957599995.0
2005-01-03 18:40:00,89.624,89.633,89.575,89.575,1548600005.0
2005-01-03 18:41:00,89.607,89.649,89.586,89.621,857599989.0
2005-01-03 18:42:00,89.642,89.66,89.612,89.612,1305600002.0
2005-01-03 18:43:00,89.629,89.644,89.611,89.619,551399994.0
2005-01-03 18:44:00,89.633,89.656,89.624,89.655,809400008.0
2005-01-03 18:45:00,89.64,89.681,89.633,89.66,807799997.0
2005-01-03 18:46:00,89.658,89.677,89.631,89.64,741599992.0
2005-01-03 18:47:00,89.659,89.665,89.644,89.663,117099998.0
2005-01-03 18:48:00,89.647,89.674,89.64,89.649,397400002.0
2005-01-03 18:49:00,89.647,89.663,89.603,89.635,689300003.0
2005-01-03 18:50:00,89.625,89.66,89.625,89.651,761999997.0
2005-01-03 18:51:00,89.638,89.674,89.638,89.653,1057799997.0
2005-01-03 18:52:00,89.64,89.658,89.615,89.629,1127100001.0
2005-01-03 18:53:00,89.612,89.635,89.583,89.635,1473299995.0
2005-01-03 18:54:00,89.604,89.638,89.595,89.636,1345599998.0
2005-01-03 18:55:00,89.611,89.647,89.603,89.622,1916899999.0
2005-01-03 18:56:00,89.64,89.678,89.637,89.66,413700000.0
2005-01-03 18:57:00,89.658,89.681,89.636,89.662,483300006.0
2005-01-03 18:58:00,89.644,89.668,89.641,89.667,1160099997.0
2005-01-03 18:59:00,89.682,89.716,89.653,89.67,1040199995.0
2005-01-03 19:00:00,89.674,89.683,89.656,89.66,255199997.0
2005-01-03 19:01:00,89.673,89.692,89.653,89.673,494500002.0
2005-01-03 19:02:00,89.655,89.715,89.655,89.715,253200003.0
2005-01-03 19:03:00,89.728,89.728,89.691,89.691,565699995.0
2005-01-03 19:04:00,89.669,89.7,89.663,89.683,563999994.0
2005-01-03 19:05:00,89.67,89.691,89.657,89.669,482499994.0
2005-01-03 19:06:00,89.697,89.721,89.68,89.688,943899996.0
2005-01-03 19:07:00,89.698,89.718,89.689,89.708,1253399997.0
2005-01-03 19:08:00,89.698,89.711,89.665,89.665,1778500006.0
2005-01-03 19:09:00,89.664,89.693,89.651,89.689,1126099994.0
2005-01-03 19:10:00,89.686,89.695,89.668,89.672,331900002.0
2005-01-03 19:11:00,89.708,89.721,89.692,89.692,464800000.0
2005-01-03 19:12:00,89.697,89.732,89.697,89.732,314900000.0
2005-01-03 19:13:00,89.726,89.755,89.72,89.723,343400000.0
2005-01-03 19:14:00,89.75,89.755,89.709,89.737,422600000.0
2005-01-03 19:15:00,89.757,89.771,89.732,89.739,1125499994.0
2005-01-03 19:16:00,89.739,89.739,89.705,89.72,515199996.0
2005-01-03 19:17:00,89.726,89.726,89.69,89.699,839200003.0
2005-01-03 19:18:00,89.699,89.731,89.697,89.727,642900001.0
2005-01-03 19:19:00,89.698,89.737,89.698,89.72,1136499992.0
2005-01-03 19:20:00,89.736,89.739,89.696,89.729,784099999.0
2005-01-03 19:21:00,89.718,89.734,89.7,89.731,1019800004.0
2005-01-03 19:22:00,89.723,89.736,89.707,89.736,247599999.0
2005-01-03 19:23:00,89.74,89.74,89.702,89.707,1609699993.0
2005-01-03 19:24:00,89.706,89.737,89.693,89.719,843999999.0
2005-01-03 19:25:00,89.709,89.74,89.696,89.734,1001799991.0
2005-01-03 19:26:00,89.724,89.734,89.697,89.701,1867999999.0
2005-01-03 19:27:00,89.708,89.735,89.687,89.695,1365099998.0
2005-01-03 19:28:00,89.697,89.734,89.696,89.734,1072900006.0
2005-01-03 19:29:00,89.715,89.727,89.693,89.715,270899995.0
2005-01-03 19:30:00,89.702,89.725,89.691,89.714,1101600007.0
2005-01-03 19:31:00,89.717,89.733,89.699,89.72,490300000.0
2005-01-03 19:32:00,89.716,89.738,89.691,89.709,1076800002.0
2005-01-03 19:33:00,89.691,89.719,89.691,89.703,667200008.0
2005-01-03 19:34:00,89.694,89.714,89.681,89.695,1055899997.0
2005-01-03 19:35:00,89.665,89.695,89.635,89.664,892199996.0
2005-01-03 19:36:00,89.651,89.67,89.624,89.656,657299991.0
2005-01-03 19:37:00,89.634,89.667,89.629,89.667,103700000.0
2005-01-03 19:38:00,89.661,89.689,89.655,89.675,1018899996.0
2005-01-03 19:39:00,89.673,89.68,89.626,89.626,846499994.0
2005-01-03 19:40:00,89.613,89.651,89.608,89.645,786299999.0
2005-01-03 19:41:00,89.65,89.65,89.608,89.614,1036999996.0
2005-01-03 19:42:00,89.617,89.617,89.582,89.582,1000000001.0
2005-01-03 19:43:00,89.58,89.596,89.574,89.592,393900003.0
2005-01-03 19:44:00,89.585,89.617,89.57,89.617,942999994.0
2005-01-03 19:45:00,89.593,89.618,89.587,89.604,354000001.0
2005-01-03 19:46:00,89.612,89.618,89.588,89.597,465700005.0
2005-01-03 19:47:00,89.599,89.617,89.575,89.617,316599997.0
2005-01-03 19:48:00,89.613,89.625,89.588,89.608,1331299991.0
2005-01-03 19:49:00,89.619,89.64,89.585,89.604,756300004.0
2005-01-03 19:50:00,89.577,89.606,89.548,89.555,545400000.0
2005-01-03 19:51:00,89.576,89.594,89.55,89.55,412999997.0
2005-01-03 19:52:00,89.585,89.598,89.562,89.572,455200004.0
2005-01-03 19:53:00,89.591,89.617,89.587,89.613,700400001.0
2005-01-03 19:54:00,89.611,89.634,89.594,89.596,1020699999.0
2005-01-03 19:55:00,89.607,89.629,89.585,89.61,351400003.0
2005-01-03 19:56:00,89.613,89.627,89.601,89.61,532100004.0
2005-01-03 19:57:00,89.582,89.609,89.572,89.608,640599998.0
2005-01-03 19:58:00,89.598,89.624,89.581,89.609,911400002.0
2005-01-03 19:59:00,89.625,89.625,89.58,89.595,790499997.0
2005-01-03 20:00:00,89.612,89.632,89.585,89.611,523199998.0
2005-01-03 20:01:00,89.643,89.643,89.592,89.608,390500002.0
2005-01-03 20:02:00,89.603,89.636,89.596,89.625,537400003.0
2005-01-03 20:03:00,89.645,89.653,89.622,89.642,401199995.0
2005-01-03 20:04:00,89.636,89.664,89.63,89.644,515000002.0
2005-01-03 20:05:00,89.634,89.662,89.615,89.662,455799996.0
2005-01-03 20:06:00,89.628,89.668,89.584,89.602,637899997.0
2005-01-03 20:07:00,89.602,89.631,89.581,89.623,454499998.0
2005-01-03 20:08:00,89.623,89.625,89.581,89.606,790099998.0
2005-01-03 20:09:00,89.591,89.626,89.578,89.588,559300000.0
2005-01-03 20:10:00,89.597,89.618,89.571,89.603,547699996.0
2005-01-03 20:11:00,89.596,89.618,89.57,89.59,1412199988.0
2005-01-03 20:12:00,89.571,89.604,89.553,89.569,1575400006.0
2005-01-03 20:13:00,89.591,89.619,89.58,89.615,961000000.0
2005-01-03 20:14:00,89.57,89.595,89.543,89.585,549599999.0
2005-01-03 20:15:00,89.575,89.589,89.555,89.56,827500004.0
2005-01-03 20:16:00,89.566,89.571,89.535,89.537,1486499998.0
2005-01-03 20:17:00,89.547,89.571,89.531,89.531,292600001.0
2005-01-03 20:18:00,89.548,89.562,89.524,89.535,262100002.0
2005-01-03 20:19:00,89.56,89.568,89.517,89.552,1574400004.0
2005-01-03 20:20:00,89.543,89.549,89.518,89.519,1500500003.0
2005-01-03 20:21:00,89.555,89.57,89.532,89.54,430499993.0
2005-01-03 20:22:00,89.566,89.597,89.538,89.575,930900002.0
2005-01-03 20:23:00,89.596,89.611,89.572,89.595,1059199999.0
2005-01-03 20:24:00,89.589,89.61,89.575,89.608,691500000.0
2005-01-03 20:25:00,89.6,89.615,89.576,89.6,699299992.0
2005-01-03 20:26:00,89.57,89.613,89.57,89.611,596200002.0
2005-01-03 20:27:00,89.606,89.611,89.564,89.594,1065300009.0
2005-01-03 20:28:00,89.583,89.61,89.572,89.61,1951399999.0
2005-01-03 20:29:00,89.57,89.58,89.54,89.54,2062199998.0
2005-01-03 20:30:00,89.593,89.629,89.571,89.593,2062199998.0
2005-01-03 20:31:00,89.584,89.597,89.564,89.569,1438800005.0
2005-01-03 20:32:00,89.56,89.57,89.53,89.54,663499997.0
2005-01-03 20:33:00,89.619,89.632,89.599,89.628,663499997.0
2005-01-03 20:34:00,89.63,89.651,89.604,89.63,401499999.0
2005-01-03 20:35:00,89.642,89.645,89.61,89.611,601500000.0
2005-01-03 20:36:00,89.634,89.648,89.602,89.622,627899999.0
2005-01-03 20:37:00,89.616,89.643,89.616,89.639,606099996.0
2005-01-03 20:38:00,89.613,89.648,89.611,89.621,1486199995.0
2005-01-03 20:39:00,89.62,89.652,89.619,89.652,1117599992.0
2005-01-03 20:40:00,89.611,89.659,89.611,89.625,1463299990.0
2005-01-03 20:41:00,89.615,89.653,89.602,89.628,855299993.0
2005-01-03 20:42:00,89.638,89.655,89.622,89.641,813000004.0
2005-01-03 20:43:00,89.633,89.666,89.626,89.64,709899994.0
2005-01-03 20:44:00,89.639,89.671,89.638,89.662,1230299991.0
2005-01-03 20:45:00,89.634,89.656,89.606,89.644,1018400000.0
2005-01-03 20:46:00,89.606,89.655,89.606,89.655,757399999.0
2005-01-03 20:47:00,89.647,89.669,89.628,89.646,1368099993.0
2005-01-03 20:48:00,89.628,89.662,89.627,89.662,846000002.0
2005-01-03 20:49:00,89.651,89.665,89.634,89.646,701299998.0
2005-01-03 20:50:00,89.634,89.634,89.597,89.597,976299991.0
2005-01-03 20:51:00,89.65,89.65,89.611,89.613,692700004.0
2005-01-03 20:52:00,89.643,89.646,89.616,89.628,651600003.0
2005-01-03 20:53:00,89.623,89.646,89.612,89.632,1481100003.0
2005-01-03 20:54:00,89.625,89.641,89.599,89.63,483699994.0
2005-01-03 20:55:00,89.629,89.64,89.594,89.629,999600001.0
2005-01-03 20:56:00,89.635,89.645,89.607,89.609,1160299997.0
2005-01-03 20:57:00,89.615,89.628,89.601,89.612,1399699994.0
2005-01-03 20:58:00,89.56,89.58,89.56,89.56,2024800007.0
2005-01-03 20:59:00,89.619,89.655,89.603,89.629,2024800007.0
2005-01-03 21:00:00,89.53,89.55,89.53,89.54,688899994.0
2005-01-03 21:02:00,89.62,89.64,89.61,89.633,688899994.0
2005-01-03 21:03:00,89.627,89.642,89.6,89.63,759799998.0
2005-01-03 21:04:00,89.62,89.646,89.62,89.641,350699999.0
2005-01-03 21:05:00,89.644,89.644,89.593,89.626,415699997.0
2005-01-03 21:06:00,89.632,89.657,89.629,89.645,594400001.0
2005-01-03 21:07:00,89.629,89.654,89.606,89.63,811300000.0
2005-01-03 21:08:00,89.619,89.625,89.587,89.587,606599996.0
2005-01-03 21:09:00,89.577,89.617,89.577,89.606,327799998.0
2005-01-03 21:10:00,89.601,89.624,89.569,89.578,392899998.0
2005-01-03 21:11:00,89.586,89.603,89.58,89.596,428699993.0
2005-01-03 21:12:00,89.578,89.626,89.578,89.613,545500008.0
2005-01-03 21:13:00,89.607,89.642,89.59,89.604,1143499991.0
2005-01-03 21:14:00,89.602,89.626,89.589,89.611,1071099994.0
2005-01-03 21:15:00,89.609,89.628,89.598,89.608,1198800001.0
2005-01-03 21:16:00,89.613,89.617,89.569,89.581,656400003.0
2005-01-03 21:17:00,89.595,89.61,89.571,89.595,1415299990.0
2005-01-03 21:18:00,89.595,89.599,89.571,89.58,810100000.0
2005-01-03 21:19:00,89.554,89.61,89.542,89.6,1168399996.0
2005-01-03 21:20:00,89.573,89.587,89.554,89.559,1441499993.0
2005-01-03 21:21:00,89.58,89.597,89.551,89.572,1881700002.0
2005-01-03 21:22:00,89.56,89.58,89.549,89.575,1633399999.0
2005-01-03 21:23:00,89.57,89.596,89.557,89.571,935300002.0
2005-01-03 21:24:00,89.59,89.606,89.563,89.577,975499998.0
2005-01-03 21:25:00,89.557,89.596,89.557,89.583,1181899992.0
2005-01-03 21:26:00,89.567,89.601,89.555,89.57,621700000.0
2005-01-03 21:27:00,89.587,89.599,89.563,89.581,424199999.0
2005-01-03 21:28:00,89.592,89.593,89.559,89.559,254700001.0
2005-01-03 21:29:00,89.558,89.573,89.527,89.559,603300002.0
2005-01-03 21:30:00,89.558,89.562,89.528,89.531,420399998.0
2005-01-03 21:31:00,89.552,89.565,89.53,89.552,187400003.0
2005-01-03 21:32:00,89.562,89.571,89.529,89.55,1632799999.0
2005-01-03 21:33:00,89.545,89.565,89.528,89.538,172899996.0
2005-01-03 21:34:00,89.574,89.574,89.517,89.517,336499996.0
2005-01-03 21:35:00,89.57,89.578,89.535,89.541,400799999.0
2005-01-03 21:36:00,89.525,89.557,89.525,89.557,219500002.0
2005-01-03 21:37:00,89.535,89.549,89.503,89.518,372799998.0
2005-01-03 21:38:00,89.529,89.56,89.514,89.56,474700001.0
2005-01-03 21:39:00,89.559,89.582,89.537,89.582,291700002.0
2005-01-03 21:40:00,89.582,89.598,89.566,89.585,362699994.0
2005-01-03 21:41:00,89.617,89.629,89.593,89.595,421199999.0
2005-01-03 21:42:00,89.618,89.638,89.605,89.608,818499990.0
2005-01-03 21:43:00,89.619,89.639,89.6,89.639,672499997.0
2005-01-03 21:44:00,89.635,89.648,89.606,89.628,1700799994.0
2005-01-03 21:45:00,89.622,89.626,89.584,89.596,882699998.0
2005-01-03 21:46:00,89.61,89.62,89.576,89.592,508699997.0
2005-01-03 21:47:00,89.6,89.624,89.59,89.603,711100000.0
2005-01-03 21:48:00,89.593,89.62,89.587,89.598,277899997.0
2005-01-03 21:49:00,89.61,89.625,89.576,89.588,733300001.0
2005-01-03 21:50:00,89.605,89.625,89.595,89.6,225500001.0
2005-01-03 21:51:00,89.578,89.614,89.578,89.59,354499999.0
2005-01-03 21:52:00,89.595,89.628,89.593,89.62,751599993.0
2005-01-03 21:53:00,89.611,89.625,89.59,89.605,212099998.0
2005-01-03 21:54:00,89.586,89.601,89.578,89.601,238100000.0
2005-01-03 21:55:00,89.561,89.583,89.544,89.56,172999998.0
2005-01-03 21:56:00,89.558,89.575,89.536,89.575,606199993.0
2005-01-03 21:57:00,89.582,89.582,89.539,89.539,275099998.0
2005-01-03 21:58:00,89.55,89.576,89.543,89.566,202700000.0
2005-01-03 21:59:00,89.56,89.56,89.503,89.515,496699998.0
2005-01-03 22:00:00,89.527,89.548,89.506,89.521,536500005.0
2005-01-03 22:01:00,89.533,89.555,89.513,89.541,686500000.0
2005-01-03 22:02:00,89.545,89.571,89.536,89.555,1240599993.0
2005-01-03 22:03:00,89.562,89.564,89.533,89.546,390400003.0
2005-01-03 22:04:00,89.548,89.562,89.506,89.539,841399995.0
2005-01-03 22:05:00,89.543,89.565,89.515,89.542,228099999.0
2005-01-03 22:06:00,89.541,89.556,89.526,89.556,263099998.0
2005-01-03 22:07:00,89.546,89.546,89.507,89.522,171299999.0
2005-01-03 22:08:00,89.517,89.54,89.47,89.488,230800005.0
2005-01-03 22:09:00,89.451,89.485,89.451,89.479,474200003.0
2005-01-03 22:10:00,89.489,89.494,89.455,89.455,299399996.0
2005-01-03 22:11:00,89.494,89.5,89.453,89.476,419799994.0
2005-01-03 22:12:00,89.49,89.496,89.45,89.475,413399997.0
2005-01-03 22:13:00,89.459,89.499,89.459,89.495,473100005.0
2005-01-03 22:14:00,89.489,89.509,89.485,89.489,215699995.0
2005-01-03 22:15:00,89.484,89.491,89.456,89.456,525799999.0
2005-01-03 22:16:00,89.465,89.486,89.45,89.452,458199997.0
2005-01-03 22:17:00,89.445,89.482,89.429,89.465,284500002.0
2005-01-03 22:18:00,89.451,89.476,89.449,89.465,268199997.0
2005-01-03 22:19:00,89.489,89.493,89.432,89.432,218400000.0
2005-01-03 22:20:00,89.453,89.474,89.437,89.459,167800002.0
2005-01-03 22:21:00,89.471,89.471,89.446,89.446,111799998.0
2005-01-03 22:22:00,89.469,89.478,89.448,89.459,538499997.0
2005-01-03 22:23:00,89.477,89.486,89.458,89.458,114800001.0
2005-01-03 22:24:00,89.488,89.498,89.467,89.478,315400001.0
2005-01-03 22:25:00,89.48,89.485,89.456,89.472,318899992.0
2005-01-03 22:26:00,89.485,89.49,89.464,89.482,198099999.0
2005-01-03 22:27:00,89.474,89.491,89.454,89.477,864400001.0
2005-01-03 22:28:00,89.468,89.483,89.461,89.475,430800002.0
2005-01-03 22:29:00,89.494,89.498,89.451,89.451,330300000.0
2005-01-03 22:30:00,89.504,89.506,89.453,89.476,457399999.0
2005-01-03 22:31:00,89.495,89.511,89.475,89.482,137200001.0
2005-01-03 22:32:00,89.492,89.521,89.492,89.515,183000000.0
2005-01-03 22:33:00,89.5,89.521,89.496,89.513,404999994.0
2005-01-03 22:34:00,89.504,89.536,89.49,89.502,568799996.0
2005-01-03 22:35:00,89.531,89.531,89.502,89.502,280299996.0
2005-01-03 22:36:00,89.5,89.527,89.487,89.499,533599996.0
2005-01-03 22:37:00,89.501,89.52,89.489,89.502,121500001.0
2005-01-03 22:38:00,89.505,89.525,89.494,89.518,249800001.0
2005-01-03 22:39:00,89.51,89.539,89.497,89.51,269700000.0
2005-01-03 22:40:00,89.494,89.52,89.494,89.52,280300001.0
2005-01-03 22:41:00,89.512,89.535,89.506,89.522,356200002.0
2005-01-03 22:42:00,89.529,89.529,89.488,89.493,157500000.0
2005-01-03 22:43:00,89.514,89.542,89.507,89.526,697399996.0
2005-01-03 22:44:00,89.512,89.532,89.48,89.51,520600002.0
2005-01-03 22:45:00,89.532,89.532,89.492,89.505,519199999.0
2005-01-03 22:46:00,89.49,89.5,89.48,89.5,358399996.0
2005-01-03 22:47:00,89.535,89.536,89.502,89.505,358399996.0
2005-01-03 22:48:00,89.494,89.527,89.483,89.505,530399998.0
2005-01-03 22:49:00,89.51,89.54,89.507,89.534,488399999.0
2005-01-03 22:50:00,89.518,89.518,89.485,89.485,198600002.0
2005-01-03 22:51:00,89.484,89.514,89.473,89.48,577599995.0
2005-01-03 22:52:00,89.476,89.506,89.476,89.506,153499999.0
2005-01-03 22:53:00,89.515,89.528,89.46,89.504,290000001.0
2005-01-03 22:54:00,89.497,89.504,89.476,89.481,279500004.0
2005-01-03 22:55:00,89.488,89.508,89.474,89.502,433199997.0
2005-01-03 22:56:00,89.472,89.503,89.472,89.503,196799999.0
2005-01-03 22:57:00,89.516,89.517,89.483,89.495,248199996.0
2005-01-03 22:58:00,89.494,89.519,89.467,89.496,269899998.0
2005-01-03 22:59:00,89.475,89.496,89.411,89.462,285099999.0
2005-01-03 23:00:00,89.493,89.501,89.477,89.482,160699998.0
2005-01-03 23:01:00,89.484,89.502,89.466,89.492,275699999.0
2005-01-03 23:02:00,89.507,89.508,89.481,89.49,227500001.0
2005-01-03 23:03:00,89.49,89.494,89.456,89.494,153099997.0
2005-01-03 23:04:00,89.493,89.493,89.452,89.476,210599996.0
2005-01-03 23:05:00,89.462,89.487,89.449,89.458,260799999.0
2005-01-03 23:06:00,89.453,89.476,89.44,89.476,253899998.0
2005-01-03 23:07:00,89.458,89.484,89.449,89.455,213199999.0
2005-01-03 23:08:00,89.442,89.45,89.423,89.43,307399995.0
2005-01-03 23:09:00,89.446,89.465,89.43,89.442,269900001.0
2005-01-03 23:10:00,89.439,89.467,89.439,89.462,204700001.0
2005-01-03 23:11:00,89.472,89.475,89.448,89.448,183199999.0
2005-01-03 23:12:00,89.456,89.478,89.437,89.478,234000002.0
2005-01-03 23:13:00,89.43,89.446,89.417,89.443,276100003.0
2005-01-03 23:14:00,89.453,89.465,89.411,89.448,229800000.0
2005-01-03 23:15:00,89.423,89.444,89.423,89.441,205300004.0
2005-01-03 23:16:00,89.431,89.451,89.411,89.438,269299999.0
2005-01-03 23:17:00,89.429,89.454,89.412,89.435,387999996.0
2005-01-03 23:18:00,89.425,89.451,89.421,89.435,352000001.0
2005-01-03 23:19:00,89.452,89.454,89.405,89.432,275399998.0
2005-01-03 23:20:00,89.413,89.433,89.396,89.419,255099997.0
2005-01-03 23:21:00,89.384,89.423,89.383,89.423,217000002.0
2005-01-03 23:22:00,89.421,89.435,89.4,89.419,208599994.0
2005-01-03 23:23:00,89.42,89.435,89.396,89.411,220000001.0
2005-01-03 23:24:00,89.419,89.423,89.393,89.407,234500002.0
2005-01-03 23:25:00,89.412,89.435,89.409,89.425,191299999.0
2005-01-03 23:26:00,89.415,89.428,89.396,89.418,178300001.0
2005-01-03 23:27:00,89.413,89.434,89.394,89.434,251999996.0
2005-01-03 23:28:00,89.458,89.458,89.399,89.399,184400004.0
2005-01-03 23:29:00,89.413,89.422,89.384,89.386,242999998.0
2005-01-03 23:30:00,89.433,89.448,89.429,89.43,97800001.0
2005-01-03 23:31:00,89.425,89.425,89.397,89.408,172300001.0
2005-01-03 23:32:00,89.428,89.438,89.408,89.408,208600002.0
2005-01-03 23:33:00,89.406,89.446,89.406,89.446,121299997.0
2005-01-03 23:34:00,89.438,89.454,89.398,89.438,230900001.0
2005-01-03 23:35:00,89.413,89.456,89.396,89.452,333000000.0
2005-01-03 23:36:00,89.46,89.474,89.451,89.472,172299995.0
2005-01-03 23:37:00,89.48,89.48,89.452,89.463,104699998.0
2005-01-03 23:38:00,89.423,89.461,89.42,89.457,310299999.0
2005-01-03 23:39:00,89.477,89.489,89.441,89.454,131499999.0
2005-01-03 23:40:00,89.459,89.494,89.451,89.461,267699999.0
2005-01-03 23:41:00,89.462,89.498,89.447,89.486,246099998.0
2005-01-03 23:42:00,89.489,89.489,89.441,89.441,243200000.0
2005-01-03 23:43:00,89.465,89.483,89.446,89.468,137700002.0
2005-01-03 23:44:00,89.436,89.472,89.429,89.465,405199999.0
2005-01-03 23:45:00,89.466,89.481,89.454,89.481,177499995.0
2005-01-03 23:46:00,89.461,89.484,89.444,89.468,257600000.0
2005-01-03 23:47:00,89.487,89.487,89.465,89.471,227099998.0
2005-01-03 23:48:00,89.51,89.51,89.481,89.483,254599996.0
2005-01-03 23:49:00,89.496,89.508,89.475,89.484,345300009.0
2005-01-03 23:50:00,89.502,89.509,89.46,89.491,202200000.0
2005-01-03 23:51:00,89.521,89.542,89.51,89.521,238100002.0
2005-01-03 23:52:00,89.509,89.539,89.509,89.539,142700001.0
2005-01-03 23:53:00,89.514,89.534,89.488,89.501,126700002.0
2005-01-03 23:54:00,89.504,89.522,89.482,89.522,224499997.0
2005-01-03 23:55:00,89.512,89.516,89.492,89.497,118399998.0
2005-01-03 23:56:00,89.521,89.521,89.489,89.494,220399999.0
2005-01-03 23:57:00,89.491,89.521,89.48,89.505,103100000.0
2005-01-03 23:58:00,89.515,89.524,89.472,89.48,216899999.0
2005-01-03 23:59:00,89.494,89.504,89.462,89.475,293799998.0
2005-01-04 00:00:00,89.501,89.519,89.492,89.519,176199997.0
2005-01-04 00:01:00,89.512,89.517,89.485,89.489,305900002.0
2005-01-04 00:02:00,89.503,89.533,89.499,89.516,148999998.0
2005-01-04 00:03:00,89.509,89.523,89.494,89.518,169499999.0
2005-01-04 00:04:00,89.487,89.54,89.487,89.54,223499999.0
2005-01-04 00:05:00,89.523,89.542,89.493,89.525,194799996.0
2005-01-04 00:06:00,89.542,89.542,89.481,89.492,201800001.0
2005-01-04 00:07:00,89.504,89.528,89.497,89.507,219099999.0
2005-01-04 00:08:00,89.52,89.536,89.503,89.513,156100001.0
2005-01-04 00:09:00,89.515,89.54,89.463,89.489,234900000.0
2005-01-04 00:10:00,89.502,89.525,89.492,89.503,145399999.0
2005-01-04 00:11:00,89.525,89.525,89.489,89.497,105000000.0
2005-01-04 00:12:00,89.497,89.513,89.462,89.48,274999996.0
2005-01-04 00:13:00,89.498,89.512,89.482,89.507,163400000.0
2005-01-04 00:14:00,89.498,89.521,89.493,89.507,90899999.0
2005-01-04 00:15:00,89.537,89.537,89.502,89.519,221500002.0
2005-01-04 00:16:00,89.492,89.513,89.487,89.508,159399998.0
2005-01-04 00:17:00,89.517,89.547,89.497,89.522,314899996.0
2005-01-04 00:18:00,89.527,89.527,89.492,89.511,278100001.0
2005-01-04 00:19:00,89.509,89.533,89.508,89.526,215199997.0
2005-01-04 00:20:00,89.52,89.529,89.477,89.477,211299999.0
2005-01-04 00:21:00,89.476,89.511,89.476,89.487,170400001.0
2005-01-04 00:22:00,89.51,89.541,89.51,89.523,220799998.0
2005-01-04 00:23:00,89.538,89.563,89.538,89.557,63499999.0
2005-01-04 00:24:00,89.537,89.565,89.523,89.565,200000002.0
2005-01-04 00:25:00,89.567,89.573,89.525,89.564,306700001.0
2005-01-04 00:26:00,89.543,89.556,89.528,89.556,73599999.0
2005-01-04 00:27:00,89.56,89.56,89.532,89.536,186100002.0
2005-01-04 00:28:00,89.546,89.567,89.538,89.567,71400000.0
2005-01-04 00:29:00,89.57,89.577,89.533,89.565,239299996.0
2005-01-04 00:30:00,89.54,89.563,89.519,89.539,124700003.0
2005-01-04 00:31:00,89.534,89.549,89.514,89.534,193600001.0
2005-01-04 00:32:00,89.514,89.539,89.514,89.528,204200001.0
2005-01-04 00:33:00,89.535,89.551,89.513,89.536,159700001.0
2005-01-04 00:34:00,89.548,89.548,89.495,89.495,93500000.0
2005-01-04 00:35:00,89.501,89.532,89.498,89.532,234199998.0
2005-01-04 00:36:00,89.553,89.568,89.539,89.554,262000001.0
2005-01-04 00:37:00,89.521,89.559,89.513,89.553,241300000.0
2005-01-04 00:38:00,89.553,89.568,89.537,89.549,394300008.0
2005-01-04 00:39:00,89.53,89.557,89.527,89.557,202800000.0
2005-01-04 00:40:00,89.566,89.585,89.549,89.549,282899998.0
2005-01-04 00:41:00,89.555,89.579,89.538,89.563,211399998.0
2005-01-04 00:42:00,89.566,89.597,89.564,89.595,215699999.0
2005-01-04 00:43:00,89.578,89.603,89.539,89.543,240799998.0
2005-01-04 00:44:00,89.53,89.562,89.523,89.53,144399999.0
2005-01-04 00:45:00,89.543,89.559,89.523,89.553,304599997.0
2005-01-04 00:46:00,89.528,89.55,89.517,89.55,153200004.0
2005-01-04 00:47:00,89.551,89.563,89.518,89.539,382600001.0
2005-01-04 00:48:00,89.535,89.547,89.505,89.505,240300002.0
2005-01-04 00:49:00,89.558,89.558,89.522,89.547,312400004.0
2005-01-04 00:50:00,89.552,89.554,89.515,89.515,239899997.0
2005-01-04 00:51:00,89.549,89.558,89.514,89.558,200900000.0
2005-01-04 00:52:00,89.561,89.575,89.543,89.564,196399998.0
2005-01-04 00:53:00,89.568,89.574,89.539,89.567,278400006.0
2005-01-04 00:54:00,89.545,89.579,89.543,89.555,105599998.0
2005-01-04 00:55:00,89.55,89.572,89.514,89.558,379500001.0
2005-01-04 00:56:00,89.531,89.567,89.528,89.567,219800000.0
2005-01-04 00:57:00,89.563,89.575,89.547,89.567,154199997.0
2005-01-04 00:58:00,89.533,89.567,89.529,89.567,165299998.0
2005-01-04 00:59:00,89.537,89.552,89.515,89.547,259700000.0
2005-01-04 01:00:00,89.508,89.56,89.496,89.54,151499997.0
2005-01-04 01:01:00,89.567,89.569,89.518,89.543,204599998.0
2005-01-04 01:02:00,89.556,89.577,89.528,89.561,128700000.0
2005-01-04 01:03:00,89.522,89.561,89.522,89.561,62499999.0
2005-01-04 01:04:00,89.556,89.579,89.54,89.55,232799998.0
2005-01-04 01:05:00,89.532,89.565,89.532,89.558,137499999.0
2005-01-04 01:06:00,89.578,89.579,89.549,89.549,238899995.0
2005-01-04 01:07:00,89.57,89.57,89.531,89.548,277000001.0
2005-01-04 01:08:00,89.562,89.585,89.558,89.567,35600000.0
2005-01-04 01:09:00,89.564,89.594,89.556,89.571,241300001.0
2005-01-04 01:10:00,89.593,89.612,89.553,89.563,128099999.0
2005-01-04 01:11:00,89.586,89.586,89.556,89.57,288599998.0
2005-01-04 01:12:00,89.583,89.583,89.54,89.559,377500000.0
2005-01-04 01:13:00,89.532,89.568,89.532,89.566,197999997.0
2005-01-04 01:14:00,89.556,89.573,89.53,89.53,238499999.0
2005-01-04 01:15:00,89.553,89.575,89.547,89.571,179599998.0
2005-01-04 01:16:00,89.569,89.585,89.547,89.575,133999999.0
2005-01-04 01:17:00,89.575,89.575,89.541,89.552,169499998.0
2005-01-04 01:18:00,89.568,89.574,89.544,89.555,265600000.0
2005-01-04 01:19:00,89.555,89.574,89.549,89.566,142499999.0
2005-01-04 01:20:00,89.549,89.578,89.534,89.551,188600001.0
2005-01-04 01:21:00,89.561,89.587,89.541,89.557,231299997.0
2005-01-04 01:22:00,89.557,89.582,89.546,89.582,172100001.0
2005-01-04 01:23:00,89.581,89.581,89.555,89.566,115699998.0
2005-01-04 01:24:00,89.571,89.588,89.557,89.576,240300000.0
2005-01-04 01:25:00,89.59,89.59,89.55,89.569,318499999.0
2005-01-04 01:26:00,89.551,89.569,89.541,89.558,165899998.0
2005-01-04 01:27:00,89.574,89.589,89.563,89.574,249900000.0
2005-01-04 01:28:00,89.58,89.62,89.58,89.62,108799998.0
2005-01-04 01:29:00,89.593,89.623,89.572,89.599,243000003.0
2005-01-04 01:30:00,89.605,89.613,89.582,89.593,200799998.0
2005-01-04 01:31:00,89.581,89.59,89.564,89.577,227499999.0
2005-01-04 01:32:00,89.565,89.587,89.555,89.581,244699996.0
2005-01-04 01:33:00,89.557,89.573,89.54,89.57,192699999.0
2005-01-04 01:34:00,89.55,89.569,89.534,89.555,356999996.0
2005-01-04 01:35:00,89.533,89.555,89.513,89.554,232700003.0
2005-01-04 01:36:00,89.555,89.56,89.534,89.534,108400000.0
2005-01-04 01:37:00,89.558,89.571,89.541,89.558,170400001.0
2005-01-04 01:38:00,89.56,89.573,89.526,89.55,266899995.0
2005-01-04 01:39:00,89.536,89.562,89.534,89.562,128799998.0
2005-01-04 01:40:00,89.521,89.566,89.519,89.541,211400002.0
2005-01-04 01:41:00,89.534,89.558,89.53,89.541,172600000.0
2005-01-04 01:42:00,89.51,89.547,89.509,89.546,195399998.0
2005-01-04 01:43:00,89.526,89.551,89.522,89.543,218200004.0
2005-01-04 01:44:00,89.536,89.536,89.516,89.527,133700001.0
2005-01-04 01:45:00,89.487,89.528,89.487,89.494,237999997.0
2005-01-04 01:46:00,89.495,89.526,89.491,89.506,256099998.0
2005-01-04 01:47:00,89.512,89.536,89.509,89.533,122499999.0
2005-01-04 01:48:00,89.534,89.55,89.518,89.533,269999998.0
2005-01-04 01:49:00,89.507,89.545,89.507,89.527,157799998.0
2005-01-04 01:50:00,89.514,89.549,89.514,89.549,362799996.0
2005-01-04 01:51:00,89.524,89.539,89.498,89.539,113899998.0
2005-01-04 01:52:00,89.517,89.532,89.501,89.528,317899995.0
2005-01-04 01:53:00,89.51,89.519,89.483,89.498,227699999.0
2005-01-04 01:54:00,89.48,89.5,89.465,89.477,326200004.0
2005-01-04 01:55:00,89.481,89.481,89.432,89.432,291700001.0
2005-01-04 01:56:00,89.453,89.485,89.44,89.464,295900000.0
2005-01-04 01:57:00,89.457,89.493,89.457,89.483,330299998.0
2005-01-04 01:58:00,89.49,89.524,89.475,89.508,305000003.0
2005-01-04 01:59:00,89.516,89.53,89.499,89.508,262900000.0
2005-01-04 02:00:00,89.507,89.536,89.499,89.536,229200003.0
2005-01-04 02:01:00,89.503,89.529,89.489,89.508,191999998.0
2005-01-04 02:02:00,89.509,89.522,89.497,89.52,263800000.0
2005-01-04 02:03:00,89.523,89.53,89.472,89.472,226800000.0
2005-01-04 02:04:00,89.501,89.515,89.491,89.515,141599998.0
2005-01-04 02:05:00,89.484,89.505,89.484,89.505,79799999.0
2005-01-04 02:06:00,89.507,89.514,89.476,89.476,130199996.0
2005-01-04 02:07:00,89.458,89.483,89.45,89.468,207099997.0
2005-01-04 02:08:00,89.448,89.467,89.431,89.44,276999995.0
2005-01-04 02:09:00,89.462,89.462,89.423,89.423,262800000.0
2005-01-04 02:10:00,89.42,89.427,89.392,89.399,205599999.0
2005-01-04 02:11:00,89.429,89.438,89.397,89.411,235000000.0
2005-01-04 02:12:00,89.421,89.442,89.412,89.428,303300001.0
2005-01-04 02:13:00,89.421,89.443,89.41,89.42,251799997.0
2005-01-04 02:14:00,89.425,89.44,89.415,89.422,222200004.0
2005-01-04 02:15:00,89.437,89.449,89.412,89.43,353700001.0
2005-01-04 02:16:00,89.436,89.473,89.436,89.456,172299999.0
2005-01-04 02:17:00,89.457,89.466,89.408,89.425,261400000.0
2005-01-04 02:18:00,89.474,89.474,89.429,89.434,100600000.0
2005-01-04 02:19:00,89.43,89.471,89.43,89.471,256500003.0
2005-01-04 02:20:00,89.448,89.486,89.434,89.486,245200002.0
2005-01-04 02:21:00,89.447,89.513,89.447,89.513,186400001.0
2005-01-04 02:22:00,89.522,89.539,89.507,89.526,198200000.0
2005-01-04 02:23:00,89.521,89.536,89.509,89.511,234300003.0
2005-01-04 02:24:00,89.525,89.538,89.493,89.51,220700000.0
2005-01-04 02:25:00,89.493,89.555,89.479,89.555,176299999.0
2005-01-04 02:26:00,89.57,89.608,89.555,89.58,289200002.0
2005-01-04 02:27:00,89.591,89.618,89.573,89.618,374199998.0
2005-01-04 02:28:00,89.617,89.617,89.58,89.596,275599996.0
2005-01-04 02:29:00,89.595,89.624,89.584,89.588,285799996.0
2005-01-04 02:30:00,89.585,89.598,89.55,89.55,246700000.0
2005-01-04 02:31:00,89.555,89.597,89.549,89.597,154799999.0
2005-01-04 02:32:00,89.603,89.603,89.577,89.581,218999999.0
2005-01-04 02:33:00,89.576,89.588,89.562,89.583,217700001.0
2005-01-04 02:34:00,89.586,89.6,89.563,89.583,194299998.0
2005-01-04 02:35:00,89.588,89.589,89.563,89.571,263600003.0
2005-01-04 02:36:00,89.591,89.603,89.576,89.588,314800003.0
2005-01-04 02:37:00,89.579,89.601,89.563,89.587,117800000.0
2005-01-04 02:38:00,89.596,89.602,89.57,89.575,355499998.0
2005-01-04 02:39:00,89.571,89.597,89.56,89.589,269000000.0
2005-01-04 02:40:00,89.601,89.601,89.567,89.576,234899994.0
2005-01-04 02:41:00,89.583,89.595,89.554,89.571,315499998.0
2005-01-04 02:42:00,89.57,89.57,89.536,89.551,321900002.0
2005-01-04 02:43:00,89.552,89.56,89.527,89.53,285999997.0
2005-01-04 02:44:00,89.558,89.558,89.532,89.54,313200000.0
2005-01-04 02:45:00,89.545,89.554,89.526,89.54,99300001.0
2005-01-04 02:46:00,89.554,89.568,89.537,89.553,295800000.0
2005-01-04 02:47:00,89.527,89.56,89.524,89.56,189399996.0
2005-01-04 02:48:00,89.559,89.561,89.537,89.544,226199996.0
2005-01-04 02:49:00,89.564,89.564,89.522,89.522,137099999.0
2005-01-04 02:50:00,89.563,89.563,89.534,89.535,125000000.0
2005-01-04 02:51:00,89.557,89.581,89.547,89.555,129299996.0
2005-01-04 02:52:00,89.535,89.565,89.533,89.545,217600001.0
2005-01-04 02:53:00,89.57,89.598,89.556,89.563,125000000.0
2005-01-04 02:54:00,89.561,89.601,89.537,89.581,141399997.0
2005-01-04 02:55:00,89.585,89.585,89.554,89.554,252300000.0
2005-01-04 02:56:00,89.59,89.594,89.55,89.55,388800001.0
2005-01-04 02:57:00,89.562,89.562,89.526,89.55,188299999.0
2005-01-04 02:58:00,89.55,89.55,89.52,89.536,133300001.0
2005-01-04 02:59:00,89.54,89.545,89.506,89.506,348400002.0
2005-01-04 03:00:00,89.503,89.541,89.503,89.53,343499998.0
2005-01-04 03:01:00,89.532,89.549,89.51,89.545,231899999.0
2005-01-04 03:02:00,89.533,89.543,89.509,89.519,120999998.0
2005-01-04 03:03:00,89.518,89.533,89.501,89.515,290499995.0
2005-01-04 03:04:00,89.509,89.55,89.509,89.525,164399998.0
2005-01-04 03:05:00,89.547,89.547,89.513,89.525,254000000.0
2005-01-04 03:06:00,89.545,89.556,89.519,89.519,225899997.0
2005-01-04 03:07:00,89.524,89.541,89.496,89.515,154699999.0
2005-01-04 03:08:00,89.521,89.535,89.496,89.514,259799996.0
2005-01-04 03:09:00,89.508,89.548,89.508,89.548,224999999.0
2005-01-04 03:10:00,89.535,89.554,89.522,89.539,350899999.0
2005-01-04 03:11:00,89.551,89.551,89.506,89.51,190299999.0
2005-01-04 03:12:00,89.532,89.562,89.521,89.541,149199999.0
2005-01-04 03:13:00,89.522,89.564,89.522,89.554,350899994.0
2005-01-04 03:14:00,89.543,89.565,89.533,89.562,321100009.0
2005-01-04 03:15:00,89.552,89.572,89.542,89.551,199000000.0
2005-01-04 03:16:00,89.568,89.568,89.543,89.562,210099995.0
2005-01-04 03:17:00,89.536,89.562,89.533,89.546,242699999.0
2005-01-04 03:18:00,89.549,89.555,89.526,89.532,105499998.0
2005-01-04 03:19:00,89.537,89.558,89.537,89.554,430999996.0
2005-01-04 03:20:00,89.539,89.543,89.509,89.543,261999998.0
2005-01-04 03:21:00,89.528,89.549,89.519,89.549,225299999.0
2005-01-04 03:22:00,89.544,89.562,89.532,89.547,216900002.0
2005-01-04 03:23:00,89.535,89.549,89.521,89.539,272300001.0
2005-01-04 03:24:00,89.526,89.55,89.517,89.55,212400002.0
2005-01-04 03:25:00,89.556,89.556,89.522,89.529,300400000.0
2005-01-04 03:26:00,89.535,89.552,89.517,89.531,92200000.0
2005-01-04 03:27:00,89.508,89.529,89.502,89.523,304599999.0
2005-01-04 03:28:00,89.492,89.519,89.492,89.517,104999998.0
2005-01-04 03:29:00,89.509,89.511,89.489,89.491,237799993.0
2005-01-04 03:30:00,89.493,89.506,89.476,89.488,225400002.0
2005-01-04 03:31:00,89.512,89.512,89.482,89.483,302899996.0
2005-01-04 03:32:00,89.511,89.523,89.48,89.514,256600002.0
2005-01-04 03:33:00,89.486,89.512,89.483,89.503,276800001.0
2005-01-04 03:34:00,89.483,89.501,89.475,89.501,233100001.0
2005-01-04 03:35:00,89.469,89.508,89.469,89.498,276200001.0
2005-01-04 03:36:00,89.5,89.507,89.485,89.487,90899999.0
2005-01-04 03:37:00,89.489,89.519,89.489,89.509,270700003.0
2005-01-04 03:38:00,89.513,89.521,89.49,89.501,156299999.0
2005-01-04 03:39:00,89.502,89.531,89.495,89.504,216399998.0
2005-01-04 03:40:00,89.499,89.559,89.499,89.559,112100001.0
2005-01-04 03:41:00,89.538,89.555,89.529,89.538,280300002.0
2005-01-04 03:42:00,89.537,89.569,89.534,89.56,234999997.0
2005-01-04 03:43:00,89.55,89.56,89.525,89.547,300000001.0
2005-01-04 03:44:00,89.521,89.544,89.498,89.542,277499996.0
2005-01-04 03:45:00,89.525,89.525,89.487,89.491,116800001.0
2005-01-04 03:46:00,89.49,89.527,89.49,89.527,175200001.0
2005-01-04 03:47:00,89.498,89.519,89.497,89.519,233199998.0
2005-01-04 03:48:00,89.501,89.528,89.501,89.503,326300000.0
2005-01-04 03:49:00,89.512,89.526,89.495,89.524,259099995.0
2005-01-04 03:50:00,89.501,89.539,89.498,89.517,162499998.0
2005-01-04 03:51:00,89.537,89.537,89.497,89.509,171799995.0
2005-01-04 03:52:00,89.52,89.54,89.513,89.54,314099996.0
2005-01-04 03:53:00,89.526,89.526,89.502,89.505,376799997.0
2005-01-04 03:54:00,89.503,89.524,89.496,89.512,283500000.0
2005-01-04 03:55:00,89.515,89.515,89.476,89.484,209799998.0
2005-01-04 03:56:00,89.507,89.507,89.474,89.48,143399999.0
2005-01-04 03:57:00,89.47,89.51,89.47,89.51,127399999.0
2005-01-04 03:58:00,89.51,89.526,89.496,89.497,215699998.0
2005-01-04 03:59:00,89.501,89.522,89.487,89.505,393199998.0
2005-01-04 04:00:00,89.489,89.497,89.465,89.497,171099997.0
2005-01-04 04:01:00,89.495,89.506,89.488,89.493,240500003.0
2005-01-04 04:02:00,89.493,89.52,89.488,89.499,163000002.0
2005-01-04 04:03:00,89.483,89.499,89.47,89.48,158799997.0
2005-01-04 04:04:00,89.492,89.497,89.464,89.464,191299999.0
2005-01-04 04:05:00,89.503,89.503,89.485,89.485,48499998.0
2005-01-04 04:06:00,89.455,89.507,89.455,89.507,135900000.0
2005-01-04 04:07:00,89.497,89.506,89.48,89.491,166900000.0
2005-01-04 04:08:00,89.486,89.515,89.473,89.515,185599998.0
2005-01-04 04:09:00,89.489,89.513,89.474,89.513,391600005.0
2005-01-04 04:10:00,89.497,89.523,89.493,89.513,270700001.0
2005-01-04 04:11:00,89.469,89.516,89.469,89.496,285599997.0
2005-01-04 04:12:00,89.518,89.521,89.502,89.514,225000002.0
2005-01-04 04:13:00,89.503,89.525,89.501,89.525,136799999.0
2005-01-04 04:14:00,89.513,89.532,89.493,89.515,280200002.0
2005-01-04 04:15:00,89.512,89.527,89.495,89.515,199999998.0
2005-01-04 04:16:00,89.526,89.526,89.5,89.504,227399999.0
2005-01-04 04:17:00,89.506,89.513,89.484,89.49,317800006.0
2005-01-04 04:18:00,89.489,89.516,89.484,89.512,198899998.0
2005-01-04 04:19:00,89.492,89.51,89.483,89.492,200400003.0
2005-01-04 04:20:00,89.475,89.512,89.475,89.499,347299999.0
2005-01-04 04:21:00,89.5,89.516,89.482,89.512,264100000.0
2005-01-04 04:22:00,89.513,89.536,89.492,89.536,113199999.0
2005-01-04 04:23:00,89.528,89.53,89.497,89.507,172699999.0
2005-01-04 04:24:00,89.498,89.526,89.498,89.526,128400001.0
2005-01-04 04:25:00,89.535,89.54,89.514,89.514,279799998.0
2005-01-04 04:26:00,89.515,89.531,89.51,89.525,201699997.0
2005-01-04 04:27:00,89.489,89.516,89.48,89.5,188900000.0
2005-01-04 04:28:00,89.501,89.521,89.489,89.502,280500006.0
2005-01-04 04:29:00,89.523,89.523,89.492,89.492,112100001.0
2005-01-04 04:30:00,89.509,89.516,89.486,89.505,314099996.0
2005-01-04 04:31:00,89.517,89.517,89.479,89.5,183699997.0
2005-01-04 04:32:00,89.49,89.514,89.481,89.481,195699997.0
2005-01-04 04:33:00,89.487,89.493,89.46,89.46,201499999.0
2005-01-04 04:34:00,89.472,89.496,89.461,89.467,186500002.0
2005-01-04 04:35:00,89.5,89.507,89.481,89.498,172999997.0
2005-01-04 04:36:00,89.515,89.521,89.479,89.521,272499998.0
2005-01-04 04:37:00,89.501,89.53,89.501,89.512,242100002.0
2005-01-04 04:38:00,89.523,89.539,89.51,89.522,172600000.0
2005-01-04 04:39:00,89.542,89.548,89.509,89.539,245300002.0
2005-01-04 04:40:00,89.548,89.548,89.496,89.54,231400000.0
2005-01-04 04:41:00,89.515,89.532,89.505,89.511,192899997.0
2005-01-04 04:42:00,89.541,89.541,89.513,89.521,275200006.0
2005-01-04 04:43:00,89.522,89.547,89.518,89.547,145000000.0
2005-01-04 04:44:00,89.547,89.559,89.521,89.531,368399990.0
2005-01-04 04:45:00,89.532,89.546,89.52,89.526,136699998.0
2005-01-04 04:46:00,89.534,89.534,89.5,89.513,220900000.0
2005-01-04 04:47:00,89.528,89.557,89.511,89.528,236899998.0
2005-01-04 04:48:00,89.553,89.564,89.535,89.564,270100003.0
2005-01-04 04:49:00,89.555,89.589,89.551,89.57,126799998.0
2005-01-04 04:50:00,89.564,89.599,89.564,89.599,179100000.0
2005-01-04 04:51:00,89.589,89.619,89.586,89.604,230400001.0
2005-01-04 04:52:00,89.604,89.631,89.6,89.623,234000000.0
2005-01-04 04:53:00,89.634,89.659,89.625,89.625,288599999.0
2005-01-04 04:54:00,89.659,89.675,89.634,89.645,173799995.0
2005-01-04 04:55:00,89.677,89.681,89.636,89.659,216699997.0
2005-01-04 04:56:00,89.643,89.664,89.626,89.638,251699995.0
2005-01-04 04:57:00,89.641,89.663,89.641,89.661,195500003.0
2005-01-04 04:58:00,89.67,89.686,89.637,89.645,204499997.0
2005-01-04 04:59:00,89.671,89.686,89.656,89.679,161500001.0
2005-01-04 05:00:00,89.682,89.709,89.673,89.709,160599998.0
2005-01-04 05:01:00,89.651,89.689,89.646,89.674,160599998.0
2005-01-04 05:02:00,89.693,89.698,89.657,89.665,197800001.0
2005-01-04 05:03:00,89.651,89.689,89.651,89.669,194800001.0
2005-01-04 05:04:00,89.67,89.692,89.65,89.664,91100000.0
2005-01-04 05:05:00,89.665,89.674,89.642,89.657,204099999.0
2005-01-04 05:06:00,89.639,89.644,89.617,89.642,290099996.0
2005-01-04 05:07:00,89.647,89.647,89.621,89.632,101299997.0
2005-01-04 05:08:00,89.623,89.668,89.622,89.647,184799997.0
2005-01-04 05:09:00,89.655,89.685,89.645,89.672,193500000.0
2005-01-04 05:10:00,89.667,89.667,89.624,89.63,236700001.0
2005-01-04 05:11:00,89.619,89.636,89.593,89.636,153700001.0
2005-01-04 05:12:00,89.633,89.655,89.611,89.631,164600000.0
2005-01-04 05:13:00,89.628,89.655,89.61,89.621,213300002.0
2005-01-04 05:14:00,89.629,89.663,89.618,89.648,251400004.0
2005-01-04 05:15:00,89.65,89.666,89.643,89.649,130899999.0
2005-01-04 05:16:00,89.654,89.664,89.643,89.643,219300002.0
2005-01-04 05:17:00,89.613,89.628,89.591,89.607,181400002.0
2005-01-04 05:18:00,89.661,89.661,89.605,89.619,324699999.0
2005-01-04 05:19:00,89.623,89.646,89.609,89.646,175600000.0
2005-01-04 05:20:00,89.625,89.65,89.607,89.607,250799998.0
2005-01-04 05:21:00,89.625,89.639,89.602,89.614,267299998.0
2005-01-04 05:22:00,89.624,89.624,89.584,89.604,198499999.0
2005-01-04 05:23:00,89.585,89.603,89.565,89.573,194000001.0
2005-01-04 05:24:00,89.565,89.587,89.551,89.565,121099998.0
2005-01-04 05:25:00,89.605,89.605,89.56,89.575,198499998.0
2005-01-04 05:26:00,89.588,89.62,89.572,89.592,298200002.0
2005-01-04 05:27:00,89.61,89.624,89.585,89.594,288500000.0
2005-01-04 05:28:00,89.617,89.632,89.593,89.609,390800001.0
2005-01-04 05:29:00,89.594,89.622,89.586,89.599,195499997.0
2005-01-04 05:30:00,89.615,89.616,89.588,89.594,313499999.0
2005-01-04 05:31:00,89.586,89.614,89.586,89.606,153999998.0
2005-01-04 05:32:00,89.629,89.629,89.592,89.626,222999999.0
2005-01-04 05:33:00,89.6,89.617,89.596,89.605,222999997.0
2005-01-04 05:34:00,89.624,89.624,89.591,89.614,146599998.0
2005-01-04 05:35:00,89.608,89.619,89.586,89.602,237300002.0
2005-01-04 05:36:00,89.626,89.626,89.578,89.592,266099997.0
2005-01-04 05:37:00,89.628,89.628,89.598,89.623,206800001.0
2005-01-04 05:38:00,89.596,89.625,89.587,89.625,212000003.0
2005-01-04 05:39:00,89.585,89.606,89.574,89.587,296999998.0
2005-01-04 05:40:00,89.578,89.601,89.558,89.589,120100000.0
2005-01-04 05:41:00,89.591,89.617,89.584,89.584,157899999.0
2005-01-04 05:42:00,89.597,89.597,89.573,89.573,96800002.0
2005-01-04 05:43:00,89.592,89.617,89.584,89.617,102399999.0
2005-01-04 05:44:00,89.586,89.612,89.572,89.589,211299995.0
2005-01-04 05:45:00,89.586,89.586,89.558,89.558,100499999.0
2005-01-04 05:46:00,89.597,89.597,89.548,89.569,223900002.0
2005-01-04 05:47:00,89.571,89.6,89.545,89.562,180400006.0
2005-01-04 05:48:00,89.568,89.592,89.553,89.565,231300003.0
2005-01-04 05:49:00,89.567,89.581,89.551,89.57,215699995.0
2005-01-04 05:50:00,89.553,89.593,89.536,89.569,161699999.0
2005-01-04 05:51:00,89.573,89.586,89.556,89.562,305700000.0
2005-01-04 05:52:00,89.567,89.594,89.559,89.571,135200001.0
2005-01-04 05:53:00,89.572,89.586,89.555,89.572,181799998.0
2005-01-04 05:54:00,89.577,89.597,89.568,89.571,254400000.0
2005-01-04 05:55:00,89.567,89.599,89.562,89.57,205000001.0
2005-01-04 05:56:00,89.574,89.595,89.573,89.582,221599999.0
2005-01-04 05:57:00,89.579,89.594,89.561,89.574,192800003.0
2005-01-04 05:58:00,89.573,89.597,89.562,89.562,215600000.0
2005-01-04 05:59:00,89.554,89.592,89.552,89.592,210599996.0
2005-01-04 06:00:00,89.588,89.595,89.566,89.578,250599999.0
2005-01-04 06:01:00,89.559,89.585,89.547,89.559,215999996.0
2005-01-04 06:02:00,89.576,89.604,89.576,89.604,81899999.0
2005-01-04 06:03:00,89.607,89.607,89.587,89.607,103999999.0
2005-01-04 06:04:00,89.619,89.63,89.61,89.614,135799999.0
2005-01-04 06:05:00,89.599,89.622,89.589,89.604,293899995.0
2005-01-04 06:06:00,89.596,89.611,89.583,89.599,271599998.0
2005-01-04 06:07:00,89.588,89.615,89.567,89.593,212899999.0
2005-01-04 06:08:00,89.579,89.592,89.561,89.58,196099999.0
2005-01-04 06:09:00,89.586,89.591,89.566,89.577,202200002.0
2005-01-04 06:10:00,89.568,89.585,89.552,89.577,193499999.0
2005-01-04 06:11:00,89.574,89.58,89.532,89.553,420700001.0
2005-01-04 06:12:00,89.563,89.563,89.543,89.547,48899999.0
2005-01-04 06:13:00,89.569,89.573,89.535,89.546,262700000.0
2005-01-04 06:14:00,89.56,89.57,89.537,89.555,325999999.0
2005-01-04 06:15:00,89.536,89.551,89.518,89.525,180299999.0
2005-01-04 06:16:00,89.542,89.572,89.534,89.562,176200000.0
2005-01-04 06:17:00,89.553,89.572,89.535,89.552,165600002.0
2005-01-04 06:18:00,89.539,89.562,89.532,89.538,403399997.0
2005-01-04 06:19:00,89.588,89.588,89.555,89.555,183999999.0
2005-01-04 06:20:00,89.57,89.594,89.565,89.574,169100001.0
2005-01-04 06:21:00,89.582,89.6,89.577,89.594,295199998.0
2005-01-04 06:22:00,89.587,89.605,89.567,89.581,186499999.0
2005-01-04 06:23:00,89.562,89.609,89.562,89.595,229100000.0
2005-01-04 06:24:00,89.606,89.606,89.57,89.57,126800000.0
2005-01-04 06:25:00,89.553,89.597,89.553,89.586,357700000.0
2005-01-04 06:26:00,89.576,89.603,89.571,89.603,134500000.0
2005-01-04 06:27:00,89.576,89.61,89.557,89.592,254199999.0
2005-01-04 06:28:00,89.611,89.611,89.571,89.571,192200001.0
2005-01-04 06:29:00,89.578,89.607,89.57,89.607,202600001.0
2005-01-04 06:30:00,89.572,89.599,89.565,89.596,196299997.0
2005-01-04 06:31:00,89.602,89.602,89.566,89.566,80799999.0
2005-01-04 06:32:00,89.604,89.629,89.604,89.613,139900000.0
2005-01-04 06:33:00,89.602,89.625,89.599,89.619,196899998.0
2005-01-04 06:34:00,89.588,89.622,89.588,89.602,289000002.0
2005-01-04 06:35:00,89.593,89.606,89.565,89.586,332200003.0
2005-01-04 06:36:00,89.593,89.595,89.57,89.575,210600001.0
2005-01-04 06:37:00,89.605,89.605,89.566,89.566,118500000.0
2005-01-04 06:38:00,89.557,89.579,89.553,89.578,311800003.0
2005-01-04 06:39:00,89.585,89.59,89.562,89.59,136399999.0
2005-01-04 06:40:00,89.587,89.588,89.551,89.557,210499998.0
2005-01-04 06:41:00,89.55,89.576,89.546,89.554,284900005.0
2005-01-04 06:42:00,89.567,89.571,89.539,89.539,268799999.0
2005-01-04 06:43:00,89.565,89.565,89.54,89.54,147499996.0
2005-01-04 06:44:00,89.515,89.549,89.515,89.534,162200001.0
2005-01-04 06:45:00,89.488,89.52,89.485,89.505,183199999.0
2005-01-04 06:46:00,89.518,89.539,89.501,89.52,151499999.0
2005-01-04 06:47:00,89.541,89.55,89.518,89.531,312700000.0
2005-01-04 06:48:00,89.502,89.534,89.502,89.525,274500001.0
2005-01-04 06:49:00,89.487,89.519,89.486,89.486,286399998.0
2005-01-04 06:50:00,89.476,89.495,89.466,89.49,181400001.0
2005-01-04 06:51:00,89.485,89.502,89.462,89.489,222900003.0
2005-01-04 06:52:00,89.489,89.511,89.471,89.506,193600001.0
2005-01-04 06:53:00,89.489,89.5,89.46,89.48,273599996.0
2005-01-04 06:54:00,89.508,89.532,89.491,89.527,270199998.0
2005-01-04 06:55:00,89.528,89.533,89.512,89.515,203399999.0
2005-01-04 06:56:00,89.525,89.554,89.522,89.551,288200001.0
2005-01-04 06:57:00,89.555,89.555,89.524,89.552,165599999.0
2005-01-04 06:58:00,89.565,89.606,89.553,89.606,317499998.0
2005-01-04 06:59:00,89.588,89.618,89.58,89.594,221999999.0
2005-01-04 07:00:00,89.59,89.608,89.573,89.591,139200001.0
2005-01-04 07:01:00,89.59,89.629,89.582,89.629,185600000.0
2005-01-04 07:02:00,89.618,89.647,89.61,89.625,297599997.0
2005-01-04 07:03:00,89.613,89.613,89.571,89.571,146999999.0
2005-01-04 07:04:00,89.592,89.624,89.591,89.624,210900000.0
2005-01-04 07:05:00,89.619,89.619,89.582,89.585,216600002.0
2005-01-04 07:06:00,89.627,89.628,89.588,89.609,212800002.0
2005-01-04 07:07:00,89.596,89.612,89.583,89.591,264000003.0
2005-01-04 07:08:00,89.605,89.605,89.571,89.571,173399998.0
2005-01-04 07:09:00,89.593,89.595,89.552,89.559,198699996.0
2005-01-04 07:10:00,89.571,89.579,89.553,89.553,261899998.0
2005-01-04 07:11:00,89.564,89.564,89.535,89.535,76000000.0
2005-01-04 07:12:00,89.533,89.557,89.508,89.54,277000001.0
2005-01-04 07:13:00,89.558,89.579,89.552,89.572,247399998.0
2005-01-04 07:14:00,89.549,89.574,89.542,89.557,427699997.0
2005-01-04 07:15:00,89.536,89.571,89.536,89.571,202700000.0
2005-01-04 07:16:00,89.536,89.569,89.534,89.557,268200002.0
2005-01-04 07:17:00,89.547,89.573,89.523,89.535,281199999.0
2005-01-04 07:18:00,89.56,89.572,89.547,89.548,183499999.0
2005-01-04 07:19:00,89.559,89.575,89.542,89.55,231499996.0
2005-01-04 07:20:00,89.555,89.571,89.55,89.565,297499997.0
2005-01-04 07:21:00,89.564,89.579,89.556,89.566,50100000.0
2005-01-04 07:22:00,89.545,89.563,89.527,89.545,311399996.0
2005-01-04 07:23:00,89.561,89.561,89.531,89.552,255700004.0
2005-01-04 07:24:00,89.52,89.565,89.519,89.552,190400001.0
2005-01-04 07:25:00,89.539,89.57,89.539,89.557,144000002.0
2005-01-04 07:26:00,89.519,89.543,89.504,89.533,163000000.0
2005-01-04 07:27:00,89.534,89.534,89.495,89.495,286600002.0
2005-01-04 07:28:00,89.524,89.551,89.524,89.551,222899996.0
2005-01-04 07:29:00,89.569,89.569,89.518,89.521,205900001.0
2005-01-04 07:30:00,89.582,89.582,89.556,89.571,103299998.0
2005-01-04 07:31:00,89.568,89.579,89.541,89.555,218100000.0
2005-01-04 07:32:00,89.552,89.576,89.545,89.576,210199999.0
2005-01-04 07:33:00,89.55,89.575,89.524,89.575,190599997.0
2005-01-04 07:34:00,89.557,89.582,89.555,89.555,158600001.0
2005-01-04 07:35:00,89.569,89.614,89.566,89.614,331700000.0
2005-01-04 07:36:00,89.584,89.607,89.571,89.597,156399997.0
2005-01-04 07:37:00,89.581,89.611,89.562,89.611,175499998.0
2005-01-04 07:38:00,89.583,89.606,89.583,89.589,84799998.0
2005-01-04 07:39:00,89.593,89.6,89.571,89.584,281700002.0
2005-01-04 07:40:00,89.563,89.595,89.558,89.576,288900000.0
2005-01-04 07:41:00,89.613,89.619,89.587,89.605,255800002.0
2005-01-04 07:42:00,89.596,89.596,89.56,89.581,271800000.0
2005-01-04 07:43:00,89.553,89.6,89.553,89.6,270099999.0
2005-01-04 07:44:00,89.618,89.618,89.568,89.571,163500000.0
2005-01-04 07:45:00,89.545,89.592,89.545,89.583,283899995.0
2005-01-04 07:46:00,89.573,89.582,89.551,89.553,228800002.0
2005-01-04 07:47:00,89.563,89.604,89.549,89.582,329899999.0
2005-01-04 07:48:00,89.572,89.589,89.559,89.574,107000001.0
2005-01-04 07:49:00,89.581,89.603,89.57,89.579,231000002.0
2005-01-04 07:50:00,89.571,89.609,89.567,89.609,194300003.0
2005-01-04 07:51:00,89.591,89.608,89.581,89.591,212400002.0
2005-01-04 07:52:00,89.598,89.616,89.572,89.595,212799999.0
2005-01-04 07:53:00,89.61,89.617,89.583,89.583,128400000.0
2005-01-04 07:54:00,89.586,89.612,89.586,89.612,96300000.0
2005-01-04 07:55:00,89.609,89.624,89.587,89.602,298500003.0
2005-01-04 07:56:00,89.597,89.623,89.58,89.602,294699997.0
2005-01-04 07:57:00,89.579,89.606,89.567,89.585,249200000.0
2005-01-04 07:58:00,89.587,89.606,89.566,89.574,271900000.0
2005-01-04 07:59:00,89.61,89.64,89.601,89.623,164699998.0
2005-01-04 08:00:00,89.63,89.636,89.61,89.622,142099999.0
2005-01-04 08:01:00,89.591,89.627,89.591,89.627,281400003.0
2005-01-04 08:02:00,89.623,89.636,89.599,89.621,305999996.0
2005-01-04 08:03:00,89.592,89.62,89.582,89.62,289099998.0
2005-01-04 08:04:00,89.593,89.61,89.576,89.605,171499999.0
2005-01-04 08:05:00,89.588,89.606,89.567,89.588,181400002.0
2005-01-04 08:06:00,89.594,89.613,89.584,89.584,209100002.0
2005-01-04 08:07:00,89.593,89.648,89.593,89.636,217300001.0
2005-01-04 08:08:00,89.627,89.648,89.626,89.641,149300002.0
2005-01-04 08:09:00,89.623,89.623,89.593,89.611,193600002.0
2005-01-04 08:10:00,89.598,89.625,89.585,89.609,275699999.0
2005-01-04 08:11:00,89.628,89.628,89.593,89.593,222199998.0
2005-01-04 08:12:00,89.611,89.629,89.606,89.61,372400001.0
2005-01-04 08:13:00,89.653,89.653,89.616,89.618,255099996.0
2005-01-04 08:14:00,89.652,89.652,89.608,89.618,407800003.0
2005-01-04 08:15:00,89.625,89.645,89.618,89.645,230199994.0
2005-01-04 08:16:00,89.616,89.637,89.605,89.617,191199999.0
2005-01-04 08:17:00,89.617,89.649,89.616,89.622,265500002.0
2005-01-04 08:18:00,89.601,89.651,89.601,89.619,251700001.0
2005-01-04 08:19:00,89.668,89.668,89.62,89.62,221199999.0
2005-01-04 08:20:00,89.635,89.656,89.626,89.643,251599997.0
2005-01-04 08:21:00,89.612,89.625,89.601,89.625,146700000.0
2005-01-04 08:22:00,89.616,89.65,89.616,89.645,269400001.0
2005-01-04 08:23:00,89.632,89.644,89.595,89.595,271599995.0
2005-01-04 08:24:00,89.624,89.624,89.577,89.577,172499997.0
2005-01-04 08:25:00,89.594,89.636,89.594,89.636,152200001.0
2005-01-04 08:26:00,89.597,89.63,89.591,89.618,247999999.0
2005-01-04 08:27:00,89.604,89.628,89.59,89.608,262499998.0
2005-01-04 08:28:00,89.617,89.632,89.599,89.615,217899997.0
2005-01-04 08:29:00,89.595,89.632,89.594,89.596,311899998.0
2005-01-04 08:30:00,89.601,89.613,89.571,89.61,192300004.0
2005-01-04 08:31:00,89.612,89.622,89.597,89.622,145400003.0
2005-01-04 08:32:00,89.606,89.619,89.588,89.588,121200002.0
2005-01-04 08:33:00,89.569,89.599,89.567,89.584,184300000.0
2005-01-04 08:34:00,89.566,89.588,89.552,89.58,332199999.0
2005-01-04 08:35:00,89.558,89.593,89.555,89.593,158400000.0
2005-01-04 08:36:00,89.579,89.609,89.571,89.585,405099998.0
2005-01-04 08:37:00,89.566,89.589,89.556,89.565,130700000.0
2005-01-04 08:38:00,89.565,89.599,89.565,89.599,110200001.0
2005-01-04 08:39:00,89.588,89.618,89.573,89.605,238300001.0
2005-01-04 08:40:00,89.589,89.604,89.574,89.584,231899998.0
2005-01-04 08:41:00,89.567,89.588,89.542,89.554,413400002.0
2005-01-04 08:42:00,89.555,89.569,89.518,89.569,262100002.0
2005-01-04 08:43:00,89.57,89.581,89.558,89.568,356599997.0
2005-01-04 08:44:00,89.581,89.59,89.535,89.55,249500003.0
2005-01-04 08:45:00,89.564,89.581,89.542,89.568,175200000.0
2005-01-04 08:46:00,89.577,89.58,89.54,89.54,185300001.0
2005-01-04 08:47:00,89.536,89.556,89.53,89.552,243600001.0
2005-01-04 08:48:00,89.547,89.554,89.523,89.523,357800000.0
2005-01-04 08:49:00,89.529,89.548,89.519,89.533,242299996.0
2005-01-04 08:50:00,89.496,89.542,89.496,89.54,163900001.0
2005-01-04 08:51:00,89.53,89.561,89.52,89.548,219900001.0
2005-01-04 08:52:00,89.531,89.547,89.51,89.539,218599997.0
2005-01-04 08:53:00,89.546,89.56,89.522,89.537,204299999.0
2005-01-04 08:54:00,89.531,89.56,89.527,89.56,195999999.0
2005-01-04 08:55:00,89.564,89.564,89.545,89.545,178599998.0
2005-01-04 08:56:00,89.537,89.552,89.495,89.51,259799998.0
2005-01-04 08:57:00,89.507,89.55,89.507,89.55,316700003.0
2005-01-04 08:58:00,89.53,89.53,89.492,89.492,174899997.0
2005-01-04 08:59:00,89.507,89.511,89.468,89.488,351000002.0
2005-01-04 09:00:00,89.505,89.519,89.486,89.507,245199999.0
2005-01-04 09:01:00,89.505,89.511,89.486,89.486,275600000.0
2005-01-04 09:02:00,89.507,89.543,89.501,89.501,173200000.0
2005-01-04 09:03:00,89.492,89.526,89.478,89.485,229699998.0
2005-01-04 09:04:00,89.485,89.515,89.463,89.475,261399999.0
2005-01-04 09:05:00,89.497,89.5,89.451,89.455,110600002.0
2005-01-04 09:06:00,89.456,89.477,89.446,89.447,211399998.0
2005-01-04 09:07:00,89.442,89.471,89.431,89.433,186700000.0
2005-01-04 09:08:00,89.42,89.446,89.402,89.415,217000001.0
2005-01-04 09:09:00,89.405,89.451,89.405,89.442,147600001.0
2005-01-04 09:10:00,89.391,89.425,89.366,89.371,210200001.0
2005-01-04 09:11:00,89.375,89.375,89.328,89.328,58900000.0
2005-01-04 09:12:00,89.337,89.375,89.328,89.358,206900002.0
2005-01-04 09:13:00,89.373,89.402,89.369,89.402,173400002.0
2005-01-04 09:14:00,89.364,89.412,89.327,89.335,207400001.0
2005-01-04 09:15:00,89.299,89.317,89.287,89.31,158699999.0
2005-01-04 09:16:00,89.316,89.327,89.3,89.318,344199998.0
2005-01-04 09:17:00,89.334,89.344,89.308,89.321,110299999.0
2005-01-04 09:18:00,89.357,89.391,89.346,89.377,237000003.0
2005-01-04 09:19:00,89.342,89.362,89.316,89.322,136700004.0
2005-01-04 09:20:00,89.303,89.316,89.287,89.303,231100000.0
2005-01-04 09:21:00,89.295,89.325,89.281,89.296,206300000.0
2005-01-04 09:22:00,89.275,89.319,89.275,89.31,196099999.0
2005-01-04 09:23:00,89.288,89.329,89.288,89.318,187699996.0
2005-01-04 09:24:00,89.31,89.331,89.307,89.315,277000005.0
2005-01-04 09:25:00,89.315,89.35,89.3,89.34,346899997.0
2005-01-04 09:26:00,89.311,89.318,89.291,89.3,270200000.0
2005-01-04 09:27:00,89.301,89.317,89.266,89.275,222499999.0
2005-01-04 09:28:00,89.289,89.292,89.257,89.277,279799997.0
2005-01-04 09:29:00,89.285,89.285,89.228,89.231,205399996.0
2005-01-04 09:30:00,89.251,89.294,89.238,89.294,217700002.0
2005-01-04 09:31:00,89.279,89.306,89.252,89.255,88000000.0
2005-01-04 09:32:00,89.272,89.286,89.256,89.273,368699998.0
2005-01-04 09:33:00,89.278,89.297,89.272,89.283,218600004.0
2005-01-04 09:34:00,89.277,89.296,89.259,89.259,208200002.0
2005-01-04 09:35:00,89.264,89.304,89.264,89.293,237099999.0
2005-01-04 09:36:00,89.308,89.308,89.282,89.29,299999999.0
2005-01-04 09:37:00,89.291,89.323,89.281,89.297,334599994.0
2005-01-04 09:38:00,89.313,89.332,89.284,89.323,255300000.0
2005-01-04 09:39:00,89.329,89.336,89.313,89.314,267300003.0
2005-01-04 09:40:00,89.326,89.353,89.322,89.349,305099999.0
2005-01-04 09:41:00,89.36,89.375,89.329,89.342,174300000.0
2005-01-04 09:42:00,89.341,89.363,89.338,89.357,159999998.0
2005-01-04 09:43:00,89.321,89.355,89.319,89.334,363800004.0
2005-01-04 09:44:00,89.365,89.392,89.352,89.367,222499997.0
2005-01-04 09:45:00,89.367,89.405,89.362,89.366,189700000.0
2005-01-04 09:46:00,89.366,89.409,89.366,89.408,249199998.0
2005-01-04 09:47:00,89.398,89.431,89.387,89.402,164300001.0
2005-01-04 09:48:00,89.391,89.457,89.385,89.457,261300002.0
2005-01-04 09:49:00,89.484,89.495,89.458,89.467,216300002.0
2005-01-04 09:50:00,89.463,89.503,89.463,89.487,251399999.0
2005-01-04 09:51:00,89.473,89.492,89.468,89.482,344699999.0
2005-01-04 09:52:00,89.475,89.475,89.455,89.475,27899999.0
2005-01-04 09:53:00,89.44,89.459,89.429,89.436,226299998.0
2005-01-04 09:54:00,89.46,89.46,89.428,89.428,117999998.0
2005-01-04 09:55:00,89.423,89.455,89.41,89.451,367499997.0
2005-01-04 09:56:00,89.426,89.442,89.421,89.433,226099999.0
2005-01-04 09:57:00,89.426,89.441,89.418,89.418,367699996.0
2005-01-04 09:58:00,89.404,89.438,89.398,89.412,257000001.0
2005-01-04 09:59:00,89.4,89.414,89.377,89.406,358699994.0
2005-01-04 10:00:00,89.377,89.41,89.377,89.388,284899999.0
2005-01-04 10:01:00,89.405,89.405,89.344,89.344,284700000.0
2005-01-04 10:02:00,89.373,89.393,89.341,89.357,260099998.0
2005-01-04 10:03:00,89.36,89.389,89.35,89.354,336100002.0
2005-01-04 10:04:00,89.355,89.372,89.343,89.371,198400000.0
2005-01-04 10:05:00,89.341,89.36,89.329,89.35,346899997.0
2005-01-04 10:06:00,89.342,89.353,89.331,89.339,53900001.0
2005-01-04 10:07:00,89.323,89.339,89.302,89.307,186999998.0
2005-01-04 10:08:00,89.348,89.348,89.308,89.32,145200000.0
2005-01-04 10:09:00,89.314,89.337,89.304,89.324,52700000.0
2005-01-04 10:10:00,89.302,89.328,89.289,89.296,191000002.0
2005-01-04 10:11:00,89.298,89.326,89.288,89.313,290700000.0
2005-01-04 10:12:00,89.306,89.332,89.293,89.303,226899996.0
2005-01-04 10:13:00,89.332,89.341,89.309,89.326,55500000.0
2005-01-04 10:14:00,89.352,89.357,89.325,89.334,241099998.0
2005-01-04 10:15:00,89.351,89.364,89.333,89.346,110999999.0
2005-01-04 10:16:00,89.345,89.379,89.341,89.374,136099999.0
2005-01-04 10:17:00,89.364,89.374,89.336,89.336,188999998.0
2005-01-04 10:18:00,89.368,89.397,89.36,89.375,182299999.0
2005-01-04 10:19:00,89.403,89.404,89.381,89.387,358899998.0
2005-01-04 10:20:00,89.397,89.402,89.369,89.37,289399996.0
2005-01-04 10:21:00,89.339,89.364,89.326,89.326,216300002.0
2005-01-04 10:22:00,89.329,89.349,89.319,89.338,324900005.0
2005-01-04 10:23:00,89.294,89.344,89.294,89.328,220900000.0
2005-01-04 10:24:00,89.309,89.327,89.293,89.325,79400001.0
2005-01-04 10:25:00,89.31,89.32,89.283,89.309,336399994.0
2005-01-04 10:26:00,89.3,89.316,89.283,89.298,222800001.0
2005-01-04 10:27:00,89.313,89.329,89.293,89.308,283499996.0
2005-01-04 10:28:00,89.289,89.33,89.277,89.301,170700002.0
2005-01-04 10:29:00,89.298,89.298,89.261,89.261,285300003.0
2005-01-04 10:30:00,89.307,89.31,89.275,89.305,273099996.0
2005-01-04 10:31:00,89.311,89.354,89.299,89.346,86199998.0
2005-01-04 10:32:00,89.345,89.346,89.292,89.297,307199998.0
2005-01-04 10:33:00,89.3,89.3,89.269,89.275,179699997.0
2005-01-04 10:34:00,89.302,89.311,89.279,89.284,223199996.0
2005-01-04 10:35:00,89.262,89.28,89.253,89.255,231999999.0
2005-01-04 10:36:00,89.261,89.284,89.252,89.275,247299996.0
2005-01-04 10:37:00,89.252,89.29,89.25,89.278,353299996.0
2005-01-04 10:38:00,89.261,89.261,89.221,89.238,123300001.0
2005-01-04 10:39:00,89.247,89.25,89.209,89.209,102700002.0
2005-01-04 10:40:00,89.221,89.241,89.201,89.21,187300003.0
2005-01-04 10:41:00,89.244,89.244,89.214,89.214,257300001.0
2005-01-04 10:42:00,89.21,89.24,89.186,89.221,327300001.0
2005-01-04 10:43:00,89.228,89.235,89.193,89.207,246000000.0
2005-01-04 10:44:00,89.215,89.215,89.152,89.152,281999997.0
2005-01-04 10:45:00,89.165,89.217,89.157,89.169,267900004.0
2005-01-04 10:46:00,89.17,89.188,89.149,89.171,230100001.0
2005-01-04 10:47:00,89.185,89.197,89.172,89.194,173100000.0
2005-01-04 10:48:00,89.174,89.19,89.155,89.171,232299999.0
2005-01-04 10:49:00,89.183,89.183,89.143,89.167,138900000.0
2005-01-04 10:50:00,89.18,89.22,89.162,89.19,306500001.0
2005-01-04 10:51:00,89.173,89.207,89.173,89.202,188300000.0
2005-01-04 10:52:00,89.18,89.204,89.178,89.199,262499996.0
2005-01-04 10:53:00,89.202,89.216,89.183,89.204,187399997.0
2005-01-04 10:54:00,89.215,89.239,89.178,89.219,268299995.0
2005-01-04 10:55:00,89.244,89.292,89.241,89.286,251300001.0
2005-01-04 10:56:00,89.292,89.32,89.28,89.315,289799996.0
2005-01-04 10:57:00,89.282,89.324,89.28,89.317,291100000.0
2005-01-04 10:58:00,89.307,89.307,89.263,89.291,221899997.0
2005-01-04 10:59:00,89.3,89.34,89.293,89.31,172900002.0
2005-01-04 11:00:00,89.329,89.341,89.311,89.324,311499994.0
2005-01-04 11:01:00,89.336,89.336,89.276,89.297,254300003.0
2005-01-04 11:02:00,89.308,89.334,89.286,89.313,292099999.0
2005-01-04 11:03:00,89.346,89.346,89.295,89.295,147699998.0
2005-01-04 11:04:00,89.32,89.32,89.286,89.286,287100001.0
2005-01-04 11:05:00,89.292,89.307,89.261,89.261,358300000.0
2005-01-04 11:06:00,89.297,89.304,89.228,89.236,163399997.0
2005-01-04 11:07:00,89.273,89.273,89.237,89.237,234600000.0
2005-01-04 11:08:00,89.248,89.274,89.23,89.249,221700001.0
2005-01-04 11:09:00,89.273,89.275,89.246,89.256,179600001.0
2005-01-04 11:10:00,89.29,89.317,89.283,89.285,274000000.0
2005-01-04 11:11:00,89.282,89.34,89.282,89.339,429500000.0
2005-01-04 11:12:00,89.348,89.348,89.305,89.317,241899999.0
2005-01-04 11:13:00,89.328,89.348,89.313,89.331,309600003.0
2005-01-04 11:14:00,89.352,89.352,89.318,89.324,380000002.0
2005-01-04 11:15:00,89.328,89.363,89.327,89.363,411800002.0
2005-01-04 11:16:00,89.372,89.372,89.342,89.342,248000001.0
2005-01-04 11:17:00,89.343,89.389,89.326,89.389,180800001.0
2005-01-04 11:18:00,89.376,89.41,89.376,89.41,287699994.0
2005-01-04 11:19:00,89.399,89.399,89.366,89.368,219300001.0
2005-01-04 11:20:00,89.361,89.396,89.357,89.396,396500004.0
2005-01-04 11:21:00,89.371,89.407,89.365,89.407,190000002.0
2005-01-04 11:22:00,89.429,89.438,89.394,89.394,181199997.0
2005-01-04 11:23:00,89.398,89.444,89.383,89.427,248900000.0
2005-01-04 11:24:00,89.418,89.437,89.402,89.421,141399997.0
2005-01-04 11:25:00,89.408,89.448,89.406,89.446,207600001.0
2005-01-04 11:26:00,89.462,89.462,89.418,89.428,335299997.0
2005-01-04 11:27:00,89.421,89.439,89.412,89.428,184399999.0
2005-01-04 11:28:00,89.398,89.42,89.378,89.4,393500002.0
2005-01-04 11:29:00,89.391,89.408,89.366,89.394,287299995.0
2005-01-04 11:30:00,89.369,89.39,89.347,89.369,294999995.0
2005-01-04 11:31:00,89.369,89.38,89.346,89.373,265300000.0
2005-01-04 11:32:00,89.367,89.384,89.341,89.35,243099997.0
2005-01-04 11:33:00,89.367,89.38,89.334,89.334,215900000.0
2005-01-04 11:34:00,89.365,89.365,89.331,89.336,307899998.0
2005-01-04 11:35:00,89.354,89.363,89.33,89.346,306599995.0
2005-01-04 11:36:00,89.32,89.357,89.314,89.351,289900000.0
2005-01-04 11:37:00,89.358,89.401,89.351,89.368,237099999.0
2005-01-04 11:38:00,89.369,89.413,89.364,89.413,273799998.0
2005-01-04 11:39:00,89.415,89.444,89.406,89.426,227199999.0
2005-01-04 11:40:00,89.41,89.415,89.393,89.403,284600000.0
2005-01-04 11:41:00,89.415,89.431,89.383,89.405,359399996.0
2005-01-04 11:42:00,89.419,89.436,89.402,89.414,193900003.0
2005-01-04 11:43:00,89.401,89.428,89.393,89.406,162599999.0
2005-01-04 11:44:00,89.386,89.459,89.386,89.459,261899999.0
2005-01-04 11:45:00,89.434,89.467,89.428,89.448,269599997.0
2005-01-04 11:46:00,89.404,89.425,89.401,89.422,332999998.0
2005-01-04 11:47:00,89.42,89.425,89.398,89.412,254700003.0
2005-01-04 11:48:00,89.436,89.449,89.418,89.425,382500000.0
2005-01-04 11:49:00,89.438,89.469,89.423,89.436,212700001.0
2005-01-04 11:50:00,89.434,89.454,89.42,89.431,224300001.0
2005-01-04 11:51:00,89.397,89.43,89.393,89.426,185700000.0
2005-01-04 11:52:00,89.382,89.398,89.355,89.382,264300002.0
2005-01-04 11:53:00,89.388,89.404,89.371,89.395,351999998.0
2005-01-04 11:54:00,89.423,89.444,89.423,89.434,101300002.0
2005-01-04 11:55:00,89.449,89.473,89.437,89.446,203800003.0
2005-01-04 11:56:00,89.431,89.439,89.409,89.422,365700001.0
2005-01-04 11:57:00,89.411,89.445,89.392,89.424,132999999.0
2005-01-04 11:58:00,89.426,89.499,89.412,89.472,222999999.0
2005-01-04 11:59:00,89.497,89.539,89.496,89.539,286099998.0
2005-01-04 12:00:00,89.517,89.615,89.514,89.598,179500000.0
2005-01-04 12:01:00,89.59,89.595,89.553,89.568,275999997.0
2005-01-04 12:02:00,89.549,89.559,89.524,89.532,192399999.0
2005-01-04 12:03:00,89.521,89.559,89.513,89.559,301400000.0
2005-01-04 12:04:00,89.552,89.56,89.534,89.542,246799998.0
2005-01-04 12:05:00,89.573,89.6,89.561,89.581,287199998.0
2005-01-04 12:06:00,89.572,89.604,89.568,89.592,233199999.0
2005-01-04 12:07:00,89.578,89.605,89.578,89.594,348699997.0
2005-01-04 12:08:00,89.586,89.623,89.586,89.614,207799999.0
2005-01-04 12:09:00,89.598,89.633,89.597,89.609,122600000.0
2005-01-04 12:10:00,89.592,89.643,89.59,89.643,229299998.0
2005-01-04 12:11:00,89.642,89.684,89.638,89.675,215800001.0
2005-01-04 12:12:00,89.684,89.693,89.663,89.664,327799992.0
2005-01-04 12:13:00,89.718,89.805,89.692,89.785,206900001.0
2005-01-04 12:14:00,89.791,89.801,89.749,89.786,307899995.0
2005-01-04 12:15:00,89.8,89.816,89.784,89.808,256799997.0
2005-01-04 12:16:00,89.793,89.799,89.766,89.766,268099998.0
2005-01-04 12:17:00,89.762,89.779,89.725,89.725,180899999.0
2005-01-04 12:18:00,89.728,89.736,89.695,89.699,154899999.0
2005-01-04 12:19:00,89.726,89.726,89.689,89.693,195900001.0
2005-01-04 12:20:00,89.705,89.705,89.674,89.681,237099998.0
2005-01-04 12:21:00,89.679,89.679,89.635,89.64,280299999.0
2005-01-04 12:22:00,89.635,89.671,89.627,89.662,228200001.0
2005-01-04 12:23:00,89.672,89.7,89.637,89.678,270399999.0
2005-01-04 12:24:00,89.674,89.695,89.666,89.686,203200000.0
2005-01-04 12:25:00,89.667,89.696,89.667,89.687,214900000.0
2005-01-04 12:26:00,89.678,89.678,89.644,89.656,206699997.0
2005-01-04 12:27:00,89.651,89.659,89.632,89.632,231599999.0
2005-01-04 12:28:00,89.647,89.647,89.598,89.619,279600000.0
2005-01-04 12:29:00,89.636,89.645,89.612,89.63,346900000.0
2005-01-04 12:30:00,89.628,89.659,89.59,89.604,122800000.0
2005-01-04 12:31:00,89.603,89.625,89.595,89.617,246100001.0
2005-01-04 12:32:00,89.616,89.659,89.604,89.641,269799998.0
2005-01-04 12:33:00,89.665,89.718,89.665,89.712,294099996.0
2005-01-04 12:34:00,89.694,89.718,89.682,89.693,355299999.0
2005-01-04 12:35:00,89.692,89.713,89.676,89.694,295100001.0
2005-01-04 12:36:00,89.707,89.707,89.667,89.693,206600000.0
2005-01-04 12:37:00,89.698,89.7,89.674,89.674,102399999.0
2005-01-04 12:38:00,89.671,89.688,89.655,89.67,237299999.0
2005-01-04 12:39:00,89.655,89.685,89.634,89.664,152200000.0
2005-01-04 12:40:00,89.7,89.704,89.68,89.692,328800000.0
2005-01-04 12:41:00,89.688,89.688,89.665,89.674,176500000.0
2005-01-04 12:42:00,89.659,89.679,89.632,89.654,289199999.0
2005-01-04 12:43:00,89.668,89.688,89.652,89.666,241000000.0
2005-01-04 12:44:00,89.649,89.676,89.637,89.651,197299996.0
2005-01-04 12:45:00,89.653,89.668,89.635,89.646,390699995.0
2005-01-04 12:46:00,89.65,89.65,89.615,89.635,261999998.0
2005-01-04 12:47:00,89.642,89.671,89.637,89.656,311699995.0
2005-01-04 12:48:00,89.65,89.677,89.64,89.652,279699999.0
2005-01-04 12:49:00,89.661,89.67,89.637,89.649,264199997.0
2005-01-04 12:50:00,89.64,89.661,89.617,89.661,217000001.0
2005-01-04 12:51:00,89.64,89.671,89.64,89.671,134399998.0
2005-01-04 12:52:00,89.618,89.673,89.61,89.673,119200000.0
2005-01-04 12:53:00,89.638,89.682,89.621,89.621,97099999.0
2005-01-04 12:54:00,89.677,89.677,89.603,89.618,267899999.0
2005-01-04 12:55:00,89.598,89.624,89.582,89.6,108299999.0
2005-01-04 12:56:00,89.599,89.633,89.599,89.628,319900003.0
2005-01-04 12:57:00,89.638,89.666,89.623,89.641,296899997.0
2005-01-04 12:58:00,89.63,89.652,89.57,89.576,228900002.0
2005-01-04 12:59:00,89.557,89.557,89.492,89.492,211699999.0
2005-01-04 13:00:00,89.502,89.531,89.488,89.505,464799992.0
2005-01-04 13:01:00,89.525,89.543,89.508,89.518,183799998.0
2005-01-04 13:02:00,89.511,89.549,89.501,89.538,388899994.0
2005-01-04 13:03:00,89.52,89.531,89.504,89.506,182999995.0
2005-01-04 13:04:00,89.517,89.52,89.482,89.486,265499999.0
2005-01-04 13:05:00,89.499,89.53,89.497,89.53,212699999.0
2005-01-04 13:06:00,89.486,89.533,89.485,89.52,274899998.0
2005-01-04 13:07:00,89.514,89.542,89.494,89.509,305200000.0
2005-01-04 13:08:00,89.517,89.546,89.517,89.529,195199997.0
2005-01-04 13:09:00,89.52,89.544,89.504,89.52,317500003.0
2005-01-04 13:10:00,89.504,89.525,89.489,89.505,256300002.0
2005-01-04 13:11:00,89.501,89.525,89.493,89.517,161899998.0
2005-01-04 13:12:00,89.481,89.514,89.479,89.494,332300003.0
2005-01-04 13:13:00,89.506,89.53,89.499,89.505,204299995.0
2005-01-04 13:14:00,89.5,89.528,89.495,89.522,226899999.0
2005-01-04 13:15:00,89.508,89.528,89.478,89.498,237600002.0
2005-01-04 13:16:00,89.472,89.508,89.467,89.486,107600000.0
2005-01-04 13:17:00,89.49,89.533,89.488,89.525,387300001.0
2005-01-04 13:18:00,89.499,89.526,89.48,89.495,128400000.0
2005-01-04 13:19:00,89.535,89.542,89.512,89.512,340000001.0
2005-01-04 13:20:00,89.482,89.506,89.476,89.495,139800000.0
2005-01-04 13:21:00,89.499,89.503,89.471,89.472,178299996.0
2005-01-04 13:22:00,89.467,89.486,89.441,89.456,262000002.0
2005-01-04 13:23:00,89.43,89.456,89.427,89.436,287600000.0
2005-01-04 13:24:00,89.427,89.452,89.417,89.446,210799999.0
2005-01-04 13:25:00,89.436,89.465,89.431,89.45,296100004.0
2005-01-04 13:26:00,89.465,89.479,89.426,89.431,223599999.0
2005-01-04 13:27:00,89.421,89.438,89.391,89.407,123899999.0
2005-01-04 13:28:00,89.411,89.423,89.385,89.396,202900001.0
2005-01-04 13:29:00,89.398,89.425,89.375,89.411,192500000.0
2005-01-04 13:30:00,89.42,89.427,89.389,89.408,120899999.0
2005-01-04 13:31:00,89.428,89.465,89.418,89.45,256000000.0
2005-01-04 13:32:00,89.452,89.452,89.433,89.441,205999997.0
2005-01-04 13:33:00,89.431,89.45,89.421,89.442,324300004.0
2005-01-04 13:34:00,89.415,89.457,89.415,89.432,209599997.0
2005-01-04 13:35:00,89.425,89.472,89.417,89.457,294799997.0
2005-01-04 13:36:00,89.457,89.473,89.439,89.454,178899997.0
2005-01-04 13:37:00,89.457,89.474,89.414,89.422,207699999.0
2005-01-04 13:38:00,89.443,89.454,89.423,89.424,216900001.0
2005-01-04 13:39:00,89.443,89.46,89.419,89.44,248399997.0
2005-01-04 13:40:00,89.433,89.433,89.39,89.395,228099996.0
2005-01-04 13:41:00,89.425,89.445,89.411,89.427,208799997.0
2005-01-04 13:42:00,89.446,89.446,89.413,89.421,203999997.0
2005-01-04 13:43:00,89.433,89.46,89.425,89.46,279500000.0
2005-01-04 13:44:00,89.444,89.46,89.398,89.404,86099999.0
2005-01-04 13:45:00,89.406,89.418,89.394,89.394,207200004.0
2005-01-04 13:46:00,89.392,89.468,89.392,89.419,281899997.0
2005-01-04 13:47:00,89.397,89.436,89.397,89.429,346699998.0
2005-01-04 13:48:00,89.419,89.419,89.383,89.383,124900000.0
2005-01-04 13:49:00,89.385,89.41,89.364,89.371,234200002.0
2005-01-04 13:50:00,89.366,89.413,89.366,89.394,310600000.0
2005-01-04 13:51:00,89.401,89.42,89.39,89.42,111599999.0
2005-01-04 13:52:00,89.416,89.416,89.381,89.384,274899998.0
2005-01-04 13:53:00,89.398,89.413,89.378,89.399,228300002.0
2005-01-04 13:54:00,89.38,89.443,89.373,89.423,282699994.0
2005-01-04 13:55:00,89.407,89.419,89.395,89.417,234899998.0
2005-01-04 13:56:00,89.413,89.434,89.389,89.418,212199994.0
2005-01-04 13:57:00,89.429,89.429,89.39,89.4,193499999.0
2005-01-04 13:58:00,89.438,89.442,89.395,89.407,249700001.0
2005-01-04 13:59:00,89.418,89.437,89.405,89.437,142199997.0
2005-01-04 14:00:00,89.428,89.448,89.403,89.434,212899998.0
2005-01-04 14:01:00,89.442,89.443,89.395,89.407,192899999.0
2005-01-04 14:02:00,89.4,89.433,89.388,89.424,206899996.0
2005-01-04 14:03:00,89.41,89.427,89.396,89.411,163200000.0
2005-01-04 14:04:00,89.418,89.452,89.416,89.437,224300001.0
2005-01-04 14:05:00,89.417,89.463,89.417,89.463,108600000.0
2005-01-04 14:06:00,89.464,89.474,89.439,89.458,219799994.0
2005-01-04 14:07:00,89.448,89.463,89.421,89.44,248500001.0
2005-01-04 14:08:00,89.453,89.487,89.45,89.461,344200000.0
2005-01-04 14:09:00,89.445,89.481,89.435,89.448,403199999.0
2005-01-04 14:10:00,89.407,89.44,89.386,89.44,118199999.0
2005-01-04 14:11:00,89.403,89.44,89.4,89.44,199400002.0
2005-01-04 14:12:00,89.435,89.461,89.424,89.448,125199999.0
2005-01-04 14:13:00,89.45,89.483,89.425,89.461,189899997.0
2005-01-04 14:14:00,89.483,89.503,89.464,89.503,233099995.0
2005-01-04 14:15:00,89.484,89.508,89.471,89.471,337799997.0
2005-01-04 14:16:00,89.496,89.507,89.447,89.448,251200002.0
2005-01-04 14:17:00,89.428,89.445,89.424,89.44,174900001.0
2005-01-04 14:18:00,89.438,89.473,89.416,89.439,192699997.0
2005-01-04 14:19:00,89.45,89.462,89.428,89.431,227299998.0
2005-01-04 14:20:00,89.473,89.511,89.461,89.49,183199997.0
2005-01-04 14:21:00,89.514,89.54,89.486,89.523,196799999.0
2005-01-04 14:22:00,89.527,89.55,89.512,89.517,182799998.0
2005-01-04 14:23:00,89.51,89.542,89.49,89.505,342599997.0
2005-01-04 14:24:00,89.52,89.52,89.479,89.481,263200005.0
2005-01-04 14:25:00,89.458,89.497,89.45,89.497,197199999.0
2005-01-04 14:26:00,89.509,89.53,89.485,89.506,213100005.0
2005-01-04 14:27:00,89.475,89.513,89.472,89.487,187099999.0
2005-01-04 14:28:00,89.51,89.54,89.466,89.482,210900000.0
2005-01-04 14:29:00,89.465,89.486,89.454,89.46,383399996.0
2005-01-04 14:30:00,89.478,89.48,89.441,89.441,329400003.0
2005-01-04 14:31:00,89.464,89.475,89.411,89.46,457800000.0
2005-01-04 14:32:00,89.416,89.45,89.416,89.45,159099999.0
2005-01-04 14:33:00,89.412,89.435,89.399,89.414,146900002.0
2005-01-04 14:34:00,89.445,89.48,89.444,89.471,327400000.0
2005-01-04 14:35:00,89.479,89.507,89.474,89.484,247700003.0
2005-01-04 14:36:00,89.489,89.523,89.489,89.516,252200002.0
2005-01-04 14:37:00,89.502,89.596,89.502,89.541,167999998.0
2005-01-04 14:38:00,89.51,89.516,89.474,89.486,199699998.0
2005-01-04 14:39:00,89.454,89.472,89.423,89.434,216499999.0
2005-01-04 14:40:00,89.423,89.443,89.394,89.407,204499996.0
2005-01-04 14:41:00,89.4,89.429,89.39,89.407,123100002.0
2005-01-04 14:42:00,89.386,89.424,89.385,89.405,158400002.0
2005-01-04 14:43:00,89.408,89.427,89.382,89.41,160599999.0
2005-01-04 14:44:00,89.391,89.41,89.374,89.396,222399998.0
2005-01-04 14:45:00,89.393,89.412,89.375,89.401,207500001.0
2005-01-04 14:46:00,89.369,89.425,89.369,89.425,232900001.0
2005-01-04 14:47:00,89.419,89.421,89.379,89.401,169300002.0
2005-01-04 14:48:00,89.422,89.424,89.379,89.414,312600001.0
2005-01-04 14:49:00,89.417,89.427,89.38,89.38,137499998.0
2005-01-04 14:50:00,89.419,89.424,89.381,89.388,366599998.0
2005-01-04 14:51:00,89.405,89.416,89.387,89.406,238700004.0
2005-01-04 14:52:00,89.387,89.411,89.385,89.409,273900000.0
2005-01-04 14:53:00,89.387,89.426,89.378,89.4,230900002.0
2005-01-04 14:54:00,89.418,89.438,89.396,89.405,223999995.0
2005-01-04 14:55:00,89.413,89.435,89.398,89.408,375899990.0
2005-01-04 14:56:00,89.416,89.433,89.407,89.425,218399996.0
2005-01-04 14:57:00,89.445,89.445,89.408,89.409,261700001.0
2005-01-04 14:58:00,89.44,89.476,89.44,89.476,254200000.0
2005-01-04 14:59:00,89.449,89.482,89.431,89.443,203600000.0
2005-01-04 15:00:00,89.444,89.45,89.424,89.444,217499998.0
2005-01-04 15:01:00,89.425,89.446,89.42,89.434,339999998.0
2005-01-04 15:02:00,89.425,89.458,89.425,89.439,283600003.0
2005-01-04 15:03:00,89.455,89.497,89.439,89.452,89399998.0
2005-01-04 15:04:00,89.446,89.463,89.424,89.449,164000000.0
2005-01-04 15:05:00,89.443,89.47,89.438,89.47,260600002.0
2005-01-04 15:06:00,89.457,89.481,89.448,89.48,311700000.0
2005-01-04 15:07:00,89.445,89.475,89.441,89.475,151300003.0
2005-01-04 15:08:00,89.461,89.48,89.454,89.476,350900000.0
2005-01-04 15:09:00,89.447,89.465,89.431,89.431,298100004.0
2005-01-04 15:10:00,89.445,89.462,89.425,89.449,280099997.0
2005-01-04 15:11:00,89.413,89.446,89.406,89.421,327200000.0
2005-01-04 15:12:00,89.436,89.451,89.418,89.435,180900000.0
2005-01-04 15:13:00,89.407,89.473,89.4,89.457,291399998.0
2005-01-04 15:14:00,89.464,89.464,89.441,89.445,254200001.0
2005-01-04 15:15:00,89.468,89.478,89.447,89.463,337599998.0
2005-01-04 15:16:00,89.464,89.483,89.452,89.462,283999999.0
2005-01-04 15:17:00,89.459,89.478,89.434,89.465,369200001.0
2005-01-04 15:18:00,89.446,89.481,89.446,89.477,160400000.0
2005-01-04 15:19:00,89.457,89.46,89.43,89.433,306099998.0
2005-01-04 15:20:00,89.472,89.49,89.452,89.467,179300002.0
2005-01-04 15:21:00,89.463,89.5,89.454,89.5,237899997.0
2005-01-04 15:22:00,89.473,89.513,89.445,89.513,229500002.0
2005-01-04 15:23:00,89.492,89.518,89.461,89.484,396300004.0
2005-01-04 15:24:00,89.5,89.504,89.469,89.469,311700000.0
2005-01-04 15:25:00,89.46,89.499,89.443,89.499,72400000.0
2005-01-04 15:26:00,89.508,89.536,89.499,89.509,214499998.0
2005-01-04 15:27:00,89.514,89.532,89.502,89.514,369599996.0
2005-01-04 15:28:00,89.509,89.526,89.499,89.512,147799998.0
2005-01-04 15:29:00,89.494,89.504,89.477,89.497,223100001.0
2005-01-04 15:30:00,89.505,89.507,89.472,89.472,99099998.0
2005-01-04 15:31:00,89.466,89.491,89.456,89.471,160399998.0
2005-01-04 15:32:00,89.493,89.504,89.471,89.498,316000002.0
2005-01-04 15:33:00,89.491,89.508,89.474,89.474,294500000.0
2005-01-04 15:34:00,89.471,89.49,89.449,89.475,424799996.0
2005-01-04 15:35:00,89.443,89.489,89.44,89.489,211899999.0
2005-01-04 15:36:00,89.488,89.506,89.473,89.473,273700001.0
2005-01-04 15:37:00,89.471,89.532,89.471,89.532,125400002.0
2005-01-04 15:38:00,89.529,89.545,89.505,89.535,243200000.0
2005-01-04 15:39:00,89.524,89.546,89.51,89.513,239700002.0
2005-01-04 15:40:00,89.516,89.534,89.486,89.486,259600001.0
2005-01-04 15:41:00,89.483,89.514,89.483,89.508,177100001.0
2005-01-04 15:42:00,89.465,89.492,89.457,89.49,243499998.0
2005-01-04 15:43:00,89.489,89.492,89.463,89.468,204600000.0
2005-01-04 15:44:00,89.477,89.485,89.45,89.468,265600001.0
2005-01-04 15:45:00,89.487,89.509,89.48,89.486,264100001.0
2005-01-04 15:46:00,89.503,89.524,89.497,89.518,242900002.0
2005-01-04 15:47:00,89.501,89.513,89.46,89.46,307200003.0
2005-01-04 15:48:00,89.477,89.483,89.439,89.439,202199997.0
2005-01-04 15:49:00,89.433,89.465,89.43,89.442,226399999.0
2005-01-04 15:50:00,89.432,89.458,89.425,89.447,311600001.0
2005-01-04 15:51:00,89.434,89.451,89.401,89.41,227400000.0
2005-01-04 15:52:00,89.42,89.426,89.368,89.403,341799998.0
2005-01-04 15:53:00,89.411,89.432,89.392,89.4,203999999.0
2005-01-04 15:54:00,89.412,89.428,89.376,89.378,308400003.0
2005-01-04 15:55:00,89.407,89.421,89.395,89.401,158299999.0
2005-01-04 15:56:00,89.396,89.396,89.348,89.389,226899998.0
2005-01-04 15:57:00,89.388,89.416,89.382,89.39,233599999.0
2005-01-04 15:58:00,89.395,89.413,89.379,89.379,243000000.0
2005-01-04 15:59:00,89.383,89.414,89.371,89.39,303099999.0
2005-01-04 16:00:00,89.406,89.406,89.379,89.39,318500005.0
2005-01-04 16:01:00,89.388,89.388,89.337,89.34,174399999.0
2005-01-04 16:02:00,89.391,89.436,89.391,89.418,286699999.0
2005-01-04 16:03:00,89.408,89.429,89.39,89.411,155699998.0
2005-01-04 16:04:00,89.424,89.424,89.388,89.408,311000001.0
2005-01-04 16:05:00,89.417,89.417,89.39,89.398,137900001.0
2005-01-04 16:06:00,89.417,89.422,89.39,89.39,178599996.0
2005-01-04 16:07:00,89.358,89.385,89.348,89.38,248700001.0
2005-01-04 16:08:00,89.373,89.391,89.356,89.391,300099993.0
2005-01-04 16:09:00,89.392,89.428,89.386,89.386,293899995.0
2005-01-04 16:10:00,89.429,89.467,89.409,89.467,365899994.0
2005-01-04 16:11:00,89.465,89.496,89.45,89.496,251500004.0
2005-01-04 16:12:00,89.461,89.482,89.457,89.467,196599999.0
2005-01-04 16:13:00,89.472,89.482,89.417,89.451,250500000.0
2005-01-04 16:14:00,89.443,89.475,89.432,89.473,247899997.0
2005-01-04 16:15:00,89.474,89.491,89.425,89.425,317999995.0
2005-01-04 16:16:00,89.428,89.442,89.411,89.435,213199997.0
2005-01-04 16:17:00,89.433,89.477,89.432,89.461,188500005.0
2005-01-04 16:18:00,89.468,89.468,89.436,89.436,151999999.0
2005-01-04 16:19:00,89.432,89.434,89.39,89.39,216099996.0
2005-01-04 16:20:00,89.383,89.424,89.374,89.4,169300001.0
2005-01-04 16:21:00,89.375,89.393,89.353,89.37,245299997.0
2005-01-04 16:22:00,89.357,89.391,89.351,89.383,236900003.0
2005-01-04 16:23:00,89.376,89.406,89.367,89.399,181999997.0
2005-01-04 16:24:00,89.419,89.43,89.395,89.407,180200000.0
2005-01-04 16:25:00,89.422,89.423,89.382,89.389,199499996.0
2005-01-04 16:26:00,89.382,89.421,89.382,89.407,112700001.0
2005-01-04 16:27:00,89.392,89.413,89.387,89.404,298600002.0
2005-01-04 16:28:00,89.424,89.442,89.394,89.415,324400000.0
2005-01-04 16:29:00,89.397,89.428,89.381,89.391,210900000.0
2005-01-04 16:30:00,89.394,89.425,89.392,89.425,176900003.0
2005-01-04 16:31:00,89.41,89.414,89.377,89.399,260699995.0
2005-01-04 16:32:00,89.382,89.404,89.363,89.363,133300002.0
2005-01-04 16:33:00,89.415,89.431,89.396,89.415,403699993.0
2005-01-04 16:34:00,89.387,89.419,89.387,89.419,169600002.0
2005-01-04 16:35:00,89.402,89.435,89.393,89.416,164999995.0
2005-01-04 16:36:00,89.435,89.435,89.4,89.403,417799991.0
2005-01-04 16:37:00,89.4,89.432,89.381,89.432,341499999.0
2005-01-04 16:38:00,89.417,89.446,89.41,89.446,285800001.0
2005-01-04 16:39:00,89.451,89.451,89.42,89.441,302199997.0
2005-01-04 16:40:00,89.44,89.44,89.415,89.415,212599996.0
2005-01-04 16:41:00,89.425,89.44,89.398,89.415,202100000.0
2005-01-04 16:42:00,89.416,89.432,89.396,89.414,286799998.0
2005-01-04 16:43:00,89.395,89.451,89.355,89.359,330700002.0
2005-01-04 16:44:00,89.385,89.393,89.354,89.36,352200001.0
2005-01-04 16:45:00,89.374,89.384,89.337,89.337,302999998.0
2005-01-04 16:46:00,89.36,89.376,89.349,89.376,147799999.0
2005-01-04 16:47:00,89.378,89.397,89.37,89.386,188599998.0
2005-01-04 16:48:00,89.399,89.401,89.363,89.378,268599995.0
2005-01-04 16:49:00,89.386,89.395,89.368,89.377,255899996.0
2005-01-04 16:50:00,89.391,89.435,89.387,89.435,213600000.0
2005-01-04 16:51:00,89.385,89.403,89.37,89.379,224899998.0
2005-01-04 16:52:00,89.391,89.403,89.355,89.367,261900000.0
2005-01-04 16:53:00,89.364,89.379,89.336,89.356,241799997.0
2005-01-04 16:54:00,89.363,89.384,89.344,89.371,234999999.0
2005-01-04 16:55:00,89.372,89.385,89.35,89.35,229299996.0
2005-01-04 16:56:00,89.385,89.391,89.347,89.363,205400004.0
2005-01-04 16:57:00,89.374,89.42,89.374,89.417,350299998.0
2005-01-04 16:58:00,89.412,89.437,89.395,89.398,226199997.0
2005-01-04 16:59:00,89.384,89.438,89.384,89.426,295299996.0
2005-01-04 17:00:00,89.425,89.452,89.412,89.416,193199996.0
2005-01-04 17:01:00,89.42,89.471,89.42,89.465,132099998.0
2005-01-04 17:02:00,89.465,89.483,89.444,89.468,260200003.0
2005-01-04 17:03:00,89.445,89.477,89.442,89.46,179799999.0
2005-01-04 17:04:00,89.471,89.471,89.439,89.439,103799999.0
2005-01-04 17:05:00,89.465,89.483,89.452,89.465,328099999.0
2005-01-04 17:06:00,89.448,89.494,89.444,89.485,246400003.0
2005-01-04 17:07:00,89.498,89.515,89.484,89.494,119800000.0
2005-01-04 17:08:00,89.501,89.501,89.479,89.493,155899999.0
2005-01-04 17:09:00,89.486,89.51,89.473,89.501,203600000.0
2005-01-04 17:10:00,89.48,89.484,89.454,89.468,175600000.0
2005-01-04 17:11:00,89.476,89.496,89.457,89.474,227699999.0
2005-01-04 17:12:00,89.483,89.515,89.482,89.51,301799997.0
2005-01-04 17:13:00,89.517,89.52,89.478,89.49,234100003.0
2005-01-04 17:14:00,89.469,89.492,89.44,89.492,344799999.0
2005-01-04 17:15:00,89.505,89.517,89.474,89.474,241999998.0
2005-01-04 17:16:00,89.464,89.485,89.438,89.439,124499997.0
2005-01-04 17:17:00,89.412,89.437,89.365,89.376,233500000.0
2005-01-04 17:18:00,89.325,89.353,89.32,89.353,177800000.0
2005-01-04 17:19:00,89.341,89.397,89.341,89.377,341299997.0
2005-01-04 17:20:00,89.333,89.353,89.321,89.337,156099999.0
2005-01-04 17:21:00,89.331,89.345,89.317,89.317,167999999.0
2005-01-04 17:22:00,89.307,89.323,89.263,89.28,188999998.0
2005-01-04 17:23:00,89.283,89.283,89.216,89.242,152200000.0
2005-01-04 17:24:00,89.244,89.255,89.219,89.225,225699999.0
2005-01-04 17:25:00,89.236,89.283,89.236,89.244,239799996.0
2005-01-04 17:26:00,89.246,89.246,89.179,89.179,146699996.0
2005-01-04 17:27:00,89.155,89.177,89.152,89.175,200699997.0
2005-01-04 17:28:00,89.164,89.192,89.115,89.125,120399999.0
2005-01-04 17:29:00,89.114,89.147,89.1,89.13,232800004.0
2005-01-04 17:30:00,89.135,89.176,89.128,89.156,195699998.0
2005-01-04 17:31:00,89.157,89.164,89.13,89.134,217900001.0
2005-01-04 17:32:00,89.147,89.147,89.098,89.126,187499999.0
2005-01-04 17:33:00,89.133,89.183,89.127,89.159,239999998.0
2005-01-04 17:34:00,89.192,89.192,89.134,89.134,146199999.0
2005-01-04 17:35:00,89.132,89.191,89.126,89.167,215500000.0
2005-01-04 17:36:00,89.175,89.194,89.164,89.184,236999999.0
2005-01-04 17:37:00,89.182,89.205,89.17,89.198,154800001.0
2005-01-04 17:38:00,89.212,89.222,89.175,89.175,186400001.0
2005-01-04 17:39:00,89.189,89.196,89.172,89.173,254199995.0
2005-01-04 17:40:00,89.177,89.204,89.155,89.159,237699996.0
2005-01-04 17:41:00,89.166,89.167,89.132,89.146,274499997.0
2005-01-04 17:42:00,89.14,89.178,89.136,89.142,181099997.0
2005-01-04 17:43:00,89.119,89.139,89.104,89.116,311799998.0
2005-01-04 17:44:00,89.111,89.135,89.099,89.11,192099998.0
2005-01-04 17:45:00,89.115,89.153,89.107,89.153,270100002.0
2005-01-04 17:46:00,89.14,89.191,89.14,89.191,193799996.0
2005-01-04 17:47:00,89.191,89.247,89.182,89.228,357200001.0
2005-01-04 17:48:00,89.236,89.236,89.207,89.207,29000000.0
2005-01-04 17:49:00,89.175,89.224,89.175,89.209,155800000.0
2005-01-04 17:50:00,89.208,89.208,89.163,89.17,238299997.0
2005-01-04 17:51:00,89.141,89.195,89.141,89.182,92100000.0
2005-01-04 17:52:00,89.23,89.246,89.196,89.227,190299994.0
2005-01-04 17:53:00,89.24,89.338,89.233,89.338,296000001.0
2005-01-04 17:54:00,89.327,89.369,89.312,89.369,271499996.0
2005-01-04 17:55:00,89.37,89.378,89.338,89.356,312799999.0
2005-01-04 17:56:00,89.428,89.462,89.418,89.433,310599998.0
2005-01-04 17:57:00,89.463,89.487,89.449,89.459,327800000.0
2005-01-04 17:58:00,89.448,89.488,89.443,89.472,289799999.0
2005-01-04 17:59:00,89.446,89.458,89.428,89.434,309800000.0
2005-01-04 18:00:00,89.437,89.438,89.373,89.373,202099997.0
2005-01-04 18:01:00,89.25,89.28,89.24,89.28,1876799988.0
2005-01-04 18:02:00,89.26,89.28,89.24,89.25,1876799988.0
2005-01-04 18:03:00,89.25,89.26,89.24,89.25,1876799988.0
2005-01-04 18:04:00,89.24,89.26,89.2,89.25,1876799988.0
2005-01-04 18:05:00,89.25,89.32,89.25,89.29,1876799988.0
2005-01-04 18:06:00,89.31,89.32,89.29,89.29,1876799988.0
2005-01-04 18:07:00,89.31,89.32,89.27,89.31,1876799988.0
2005-01-04 18:08:00,89.29,89.33,89.29,89.32,1876799988.0
2005-01-04 18:09:00,89.33,89.34,89.3,89.31,1876799988.0
2005-01-04 18:10:00,89.285,89.339,89.279,89.312,1876799988.0
2005-01-04 18:11:00,89.334,89.371,89.316,89.352,884499991.0
2005-01-04 18:12:00,89.358,89.394,89.343,89.355,1368699997.0
2005-01-04 18:13:00,89.347,89.39,89.332,89.341,1861599993.0
2005-01-04 18:14:00,89.31,89.32,89.28,89.29,1132499991.0
2005-01-04 18:15:00,89.28,89.32,89.28,89.31,1132499991.0
2005-01-04 18:16:00,89.32,89.36,89.32,89.36,1132499991.0
2005-01-04 18:17:00,89.291,89.294,89.257,89.257,1132499991.0
2005-01-04 18:18:00,89.276,89.311,89.268,89.279,1153899991.0
2005-01-04 18:19:00,89.38,89.38,89.35,89.38,2035799996.0
2005-01-04 18:20:00,89.27,89.301,89.257,89.299,2035799996.0
2005-01-04 18:21:00,89.286,89.31,89.255,89.272,1763099984.0
2005-01-04 18:22:00,89.28,89.344,89.272,89.32,1349799991.0
2005-01-04 18:23:00,89.38,89.39,89.37,89.38,2119899994.0
2005-01-04 18:24:00,89.329,89.346,89.31,89.316,2119899994.0
2005-01-04 18:25:00,89.31,89.348,89.309,89.342,1933599988.0
2005-01-04 18:26:00,89.335,89.347,89.308,89.344,1794999996.0
2005-01-04 18:27:00,89.338,89.375,89.324,89.36,1358499996.0
2005-01-04 18:28:00,89.368,89.385,89.338,89.358,1729800001.0
2005-01-04 18:29:00,89.39,89.39,89.335,89.358,1203800001.0
2005-01-04 18:30:00,89.375,89.375,89.34,89.357,910199994.0
2005-01-04 18:31:00,89.339,89.356,89.311,89.327,1327999995.0
2005-01-04 18:32:00,89.314,89.328,89.28,89.298,1662099998.0
2005-01-04 18:33:00,89.32,89.33,89.32,89.32,1921599988.0
2005-01-04 18:34:00,89.305,89.328,89.28,89.304,1921599988.0
2005-01-04 18:35:00,89.303,89.329,89.281,89.318,1727300005.0
2005-01-04 18:36:00,89.307,89.326,89.284,89.3,935399991.0
2005-01-04 18:37:00,89.313,89.319,89.268,89.297,931699998.0
2005-01-04 18:38:00,89.317,89.358,89.313,89.346,847899996.0
2005-01-04 18:39:00,89.362,89.377,89.345,89.35,1047000000.0
2005-01-04 18:40:00,89.336,89.357,89.32,89.335,1714600002.0
2005-01-04 18:41:00,89.333,89.364,89.331,89.345,875600002.0
2005-01-04 18:42:00,89.313,89.351,89.294,89.312,1114899995.0
2005-01-04 18:43:00,89.325,89.335,89.305,89.31,404799998.0
2005-01-04 18:44:00,89.337,89.357,89.318,89.318,923299998.0
2005-01-04 18:45:00,89.345,89.351,89.306,89.313,806000000.0
2005-01-04 18:46:00,89.31,89.343,89.3,89.309,679600001.0
2005-01-04 18:47:00,89.278,89.306,89.276,89.306,181600001.0
2005-01-04 18:48:00,89.302,89.306,89.271,89.28,554200000.0
2005-01-04 18:49:00,89.268,89.284,89.242,89.253,904799993.0
2005-01-04 18:50:00,89.231,89.259,89.227,89.259,837799991.0
2005-01-04 18:51:00,89.234,89.264,89.23,89.245,1058600005.0
2005-01-04 18:52:00,89.256,89.257,89.216,89.25,1476399990.0
2005-01-04 18:53:00,89.238,89.27,89.237,89.27,1536099999.0
2005-01-04 18:54:00,89.259,89.274,89.241,89.243,1502900001.0
2005-01-04 18:55:00,89.27,89.289,89.243,89.251,1701499995.0
2005-01-04 18:56:00,89.281,89.299,89.268,89.297,403200006.0
2005-01-04 18:57:00,89.274,89.292,89.257,89.268,496499998.0
2005-01-04 18:58:00,89.277,89.301,89.261,89.296,1190099984.0
2005-01-04 18:59:00,89.295,89.299,89.267,89.276,1564399993.0
2005-01-04 19:00:00,89.263,89.284,89.24,89.268,313399998.0
2005-01-04 19:01:00,89.223,89.259,89.213,89.231,423900002.0
2005-01-04 19:02:00,89.256,89.261,89.208,89.208,189999998.0
2005-01-04 19:03:00,89.211,89.237,89.199,89.202,484599996.0
2005-01-04 19:04:00,89.247,89.252,89.2,89.232,446299997.0
2005-01-04 19:05:00,89.263,89.313,89.263,89.302,507599997.0
2005-01-04 19:06:00,89.298,89.322,89.288,89.304,1023299996.0
2005-01-04 19:07:00,89.316,89.321,89.287,89.289,1391500002.0
2005-01-04 19:08:00,89.302,89.338,89.287,89.308,1767099990.0
2005-01-04 19:09:00,89.319,89.34,89.298,89.33,1080199996.0
2005-01-04 19:10:00,89.317,89.33,89.309,89.327,279799994.0
2005-01-04 19:11:00,89.33,89.33,89.284,89.284,663500002.0
2005-01-04 19:12:00,89.306,89.32,89.293,89.309,299200001.0
2005-01-04 19:13:00,89.32,89.322,89.285,89.285,491399999.0
2005-01-04 19:14:00,89.299,89.321,89.296,89.314,395399997.0
2005-01-04 19:15:00,89.301,89.324,89.288,89.324,948999996.0
2005-01-04 19:16:00,89.329,89.356,89.319,89.341,575499993.0
2005-01-04 19:17:00,89.366,89.382,89.34,89.36,569199994.0
2005-01-04 19:18:00,89.381,89.404,89.367,89.37,493499993.0
2005-01-04 19:19:00,89.346,89.385,89.346,89.382,1152599998.0
2005-01-04 19:20:00,89.383,89.399,89.358,89.399,629099997.0
2005-01-04 19:21:00,89.391,89.398,89.372,89.375,904500001.0
2005-01-04 19:22:00,89.383,89.398,89.374,89.398,180100001.0
2005-01-04 19:23:00,89.395,89.398,89.362,89.372,1476199999.0
2005-01-04 19:24:00,89.362,89.39,89.362,89.369,788099993.0
2005-01-04 19:25:00,89.342,89.357,89.316,89.344,1081200002.0
2005-01-04 19:26:00,89.313,89.352,89.313,89.337,2010999995.0
2005-01-04 19:27:00,89.346,89.347,89.308,89.313,1212099993.0
2005-01-04 19:28:00,89.316,89.324,89.301,89.311,1102200009.0
2005-01-04 19:29:00,89.312,89.327,89.301,89.323,597499998.0
2005-01-04 19:30:00,89.325,89.335,89.312,89.335,1113899990.0
2005-01-04 19:31:00,89.322,89.322,89.297,89.31,602199997.0
2005-01-04 19:32:00,89.328,89.331,89.306,89.313,884800002.0
2005-01-04 19:33:00,89.325,89.335,89.309,89.32,954500008.0
2005-01-04 19:34:00,89.33,89.335,89.312,89.312,1220900006.0
2005-01-04 19:35:00,89.32,89.322,89.274,89.291,992099998.0
2005-01-04 19:36:00,89.287,89.332,89.285,89.299,645499999.0
2005-01-04 19:37:00,89.293,89.315,89.288,89.29,201399998.0
2005-01-04 19:38:00,89.292,89.32,89.282,89.32,928500001.0
2005-01-04 19:39:00,89.303,89.314,89.28,89.281,633300006.0
2005-01-04 19:40:00,89.303,89.327,89.277,89.297,915699996.0
2005-01-04 19:41:00,89.294,89.334,89.29,89.315,1036700005.0
2005-01-04 19:42:00,89.311,89.342,89.301,89.326,901700008.0
2005-01-04 19:43:00,89.329,89.374,89.329,89.369,426999994.0
2005-01-04 19:44:00,89.332,89.374,89.332,89.334,869099995.0
2005-01-04 19:45:00,89.341,89.344,89.314,89.327,408499999.0
2005-01-04 19:46:00,89.328,89.347,89.307,89.346,618099997.0
2005-01-04 19:47:00,89.335,89.358,89.32,89.348,447900002.0
2005-01-04 19:48:00,89.326,89.374,89.326,89.374,1261700000.0
2005-01-04 19:49:00,89.333,89.376,89.333,89.364,697499995.0
2005-01-04 19:50:00,89.349,89.379,89.348,89.378,460199995.0
2005-01-04 19:51:00,89.356,89.358,89.333,89.337,548799999.0
2005-01-04 19:52:00,89.33,89.348,89.313,89.321,343099998.0
2005-01-04 19:53:00,89.308,89.332,89.295,89.315,665300002.0
2005-01-04 19:54:00,89.329,89.336,89.302,89.314,555899995.0
2005-01-04 19:55:00,89.321,89.366,89.321,89.364,414300002.0
2005-01-04 19:56:00,89.348,89.364,89.315,89.351,468199996.0
2005-01-04 19:57:00,89.348,89.375,89.329,89.36,543299994.0
2005-01-04 19:58:00,89.363,89.391,89.35,89.375,985200006.0
2005-01-04 19:59:00,89.378,89.391,89.35,89.351,835599997.0
2005-01-04 20:00:00,89.358,89.388,89.355,89.388,426899995.0
2005-01-04 20:01:00,89.39,89.393,89.363,89.37,623300002.0
2005-01-04 20:02:00,89.372,89.404,89.362,89.37,603300007.0
2005-01-04 20:03:00,89.382,89.382,89.342,89.376,525999999.0
2005-01-04 20:04:00,89.376,89.38,89.347,89.35,419899997.0
2005-01-04 20:05:00,89.35,89.366,89.34,89.366,305399995.0
2005-01-04 20:06:00,89.36,89.393,89.358,89.383,572400000.0
2005-01-04 20:07:00,89.375,89.403,89.367,89.383,386699996.0
2005-01-04 20:08:00,89.381,89.398,89.365,89.387,573599996.0
2005-01-04 20:09:00,89.36,89.403,89.353,89.369,360199998.0
2005-01-04 20:10:00,89.388,89.392,89.362,89.362,579400002.0
2005-01-04 20:11:00,89.393,89.395,89.353,89.363,1542899991.0
2005-01-04 20:12:00,89.347,89.392,89.347,89.375,1645099994.0
2005-01-04 20:13:00,89.392,89.392,89.345,89.364,1033200001.0
2005-01-04 20:14:00,89.338,89.36,89.323,89.34,659599991.0
2005-01-04 20:15:00,89.359,89.381,89.347,89.351,1036299995.0
2005-01-04 20:16:00,89.351,89.356,89.321,89.322,1499100003.0
2005-01-04 20:17:00,89.337,89.371,89.337,89.357,242099999.0
2005-01-04 20:18:00,89.341,89.354,89.33,89.345,221700001.0
2005-01-04 20:19:00,89.33,89.355,89.324,89.35,1709499993.0
2005-01-04 20:20:00,89.343,89.364,89.327,89.327,1548199987.0
2005-01-04 20:21:00,89.355,89.374,89.342,89.35,515899996.0
2005-01-04 20:22:00,89.368,89.37,89.336,89.346,925699997.0
2005-01-04 20:23:00,89.35,89.366,89.337,89.362,939400006.0
2005-01-04 20:24:00,89.344,89.37,89.326,89.352,450399999.0
2005-01-04 20:25:00,89.373,89.373,89.301,89.306,919100002.0
2005-01-04 20:26:00,89.329,89.341,89.298,89.313,428799999.0
2005-01-04 20:27:00,89.304,89.321,89.274,89.31,1185499994.0
2005-01-04 20:28:00,89.39,89.41,89.38,89.4,1932899992.0
2005-01-04 20:29:00,89.318,89.327,89.287,89.295,1932899992.0
2005-01-04 20:30:00,89.42,89.43,89.4,89.4,1762400008.0
2005-01-04 20:31:00,89.32,89.334,89.297,89.334,1762400008.0
2005-01-04 20:32:00,89.4,89.42,89.39,89.39,617799994.0
2005-01-04 20:33:00,89.306,89.318,89.288,89.317,617799994.0
2005-01-04 20:34:00,89.295,89.329,89.289,89.309,372700001.0
2005-01-04 20:35:00,89.326,89.354,89.322,89.347,628400002.0
2005-01-04 20:36:00,89.338,89.338,89.299,89.32,642999992.0
2005-01-04 20:37:00,89.342,89.345,89.31,89.32,616000001.0
2005-01-04 20:38:00,89.328,89.349,89.318,89.332,1449999993.0
2005-01-04 20:39:00,89.332,89.35,89.313,89.317,1303400006.0
2005-01-04 20:40:00,89.34,89.342,89.304,89.327,1706599999.0
2005-01-04 20:41:00,89.304,89.349,89.292,89.317,739600001.0
2005-01-04 20:42:00,89.317,89.322,89.282,89.291,858799999.0
2005-01-04 20:43:00,89.333,89.333,89.288,89.304,655999998.0
2005-01-04 20:44:00,89.311,89.333,89.293,89.328,1243599990.0
2005-01-04 20:45:00,89.3,89.313,89.272,89.272,1096799997.0
2005-01-04 20:46:00,89.311,89.313,89.269,89.269,852399997.0
2005-01-04 20:47:00,89.239,89.32,89.239,89.317,1140799991.0
2005-01-04 20:48:00,89.312,89.334,89.299,89.306,868399995.0
2005-01-04 20:49:00,89.356,89.356,89.325,89.335,629199996.0
2005-01-04 20:50:00,89.33,89.354,89.324,89.342,882999998.0
2005-01-04 20:51:00,89.327,89.362,89.321,89.336,557299993.0
2005-01-04 20:52:00,89.355,89.373,89.333,89.362,509000003.0
2005-01-04 20:53:00,89.37,89.376,89.319,89.351,1565400004.0
2005-01-04 20:54:00,89.366,89.366,89.334,89.342,489499997.0
2005-01-04 20:55:00,89.332,89.339,89.318,89.333,547599993.0
2005-01-04 20:56:00,89.32,89.354,89.31,89.331,1188100005.0
2005-01-04 20:57:00,89.307,89.347,89.307,89.331,1564499994.0
2005-01-04 20:58:00,89.39,89.4,89.35,89.36,2058999993.0
2005-01-04 20:59:00,89.319,89.352,89.294,89.335,2058999993.0
2005-01-04 21:00:00,89.33,89.336,89.294,89.298,2096799992.0
2005-01-04 21:01:00,89.31,89.32,89.29,89.29,685399997.0
2005-01-04 21:02:00,89.318,89.328,89.274,89.309,685399997.0
2005-01-04 21:03:00,89.325,89.339,89.3,89.3,752999993.0
2005-01-04 21:04:00,89.306,89.376,89.306,89.329,467299995.0
2005-01-04 21:05:00,89.29,89.334,89.29,89.334,421500001.0
2005-01-04 21:06:00,89.315,89.352,89.315,89.329,545499996.0
2005-01-04 21:07:00,89.328,89.34,89.314,89.327,586699994.0
2005-01-04 21:08:00,89.341,89.364,89.329,89.343,528899998.0
2005-01-04 21:09:00,89.352,89.364,89.331,89.336,308599996.0
2005-01-04 21:10:00,89.349,89.364,89.328,89.35,388500000.0
2005-01-04 21:11:00,89.354,89.371,89.332,89.351,311699996.0
2005-01-04 21:12:00,89.374,89.396,89.351,89.391,540800002.0
2005-01-04 21:13:00,89.36,89.388,89.343,89.357,1121799991.0
2005-01-04 21:14:00,89.345,89.392,89.345,89.392,935800002.0
2005-01-04 21:15:00,89.385,89.406,89.374,89.402,1108199993.0
2005-01-04 21:16:00,89.395,89.405,89.369,89.376,745500000.0
2005-01-04 21:17:00,89.382,89.413,89.376,89.404,1133999995.0
2005-01-04 21:18:00,89.389,89.402,89.365,89.381,762700002.0
2005-01-04 21:19:00,89.386,89.411,89.366,89.411,1003199999.0
2005-01-04 21:20:00,89.42,89.437,89.402,89.403,1842799993.0
2005-01-04 21:21:00,89.412,89.435,89.406,89.418,1954999997.0
2005-01-04 21:22:00,89.433,89.433,89.385,89.402,1642799996.0
2005-01-04 21:23:00,89.423,89.426,89.374,89.411,808599998.0
2005-01-04 21:24:00,89.399,89.432,89.399,89.413,856700000.0
2005-01-04 21:25:00,89.379,89.409,89.364,89.4,1511999997.0
2005-01-04 21:26:00,89.357,89.419,89.357,89.385,586599994.0
2005-01-04 21:27:00,89.378,89.393,89.366,89.366,371999998.0
2005-01-04 21:28:00,89.392,89.395,89.371,89.379,195399998.0
2005-01-04 21:29:00,89.374,89.394,89.349,89.383,673800000.0
2005-01-04 21:30:00,89.4,89.412,89.373,89.38,446799999.0
2005-01-04 21:31:00,89.373,89.406,89.372,89.377,334600000.0
2005-01-04 21:32:00,89.399,89.416,89.388,89.388,1356399991.0
2005-01-04 21:33:00,89.372,89.393,89.36,89.383,204900000.0
2005-01-04 21:34:00,89.388,89.402,89.354,89.37,453200000.0
2005-01-04 21:35:00,89.395,89.426,89.378,89.395,392400000.0
2005-01-04 21:36:00,89.386,89.434,89.378,89.402,213799996.0
2005-01-04 21:37:00,89.379,89.391,89.359,89.37,471900001.0
2005-01-04 21:38:00,89.367,89.397,89.348,89.375,366499997.0
2005-01-04 21:39:00,89.375,89.4,89.361,89.391,200200001.0
2005-01-04 21:40:00,89.388,89.414,89.358,89.386,550700001.0
2005-01-04 21:41:00,89.377,89.409,89.367,89.407,382099997.0
2005-01-04 21:42:00,89.43,89.525,89.427,89.437,731400001.0
2005-01-04 21:43:00,89.523,89.523,89.434,89.439,584200000.0
2005-01-04 21:44:00,89.48,89.48,89.434,89.446,1360799993.0
2005-01-04 21:45:00,89.448,89.459,89.414,89.419,904799995.0
2005-01-04 21:46:00,89.436,89.436,89.397,89.413,374299996.0
2005-01-04 21:47:00,89.42,89.42,89.371,89.392,838400003.0
2005-01-04 21:48:00,89.41,89.411,89.359,89.359,257499999.0
2005-01-04 21:49:00,89.401,89.428,89.385,89.428,788099997.0
2005-01-04 21:50:00,89.428,89.441,89.413,89.427,185200003.0
2005-01-04 21:51:00,89.453,89.453,89.404,89.413,388199993.0
2005-01-04 21:52:00,89.407,89.44,89.401,89.416,646799998.0
2005-01-04 21:53:00,89.434,89.438,89.397,89.397,260099999.0
2005-01-04 21:54:00,89.424,89.425,89.401,89.401,198100002.0
2005-01-04 21:55:00,89.411,89.429,89.397,89.408,278899999.0
2005-01-04 21:56:00,89.415,89.448,89.364,89.364,511199999.0
2005-01-04 21:57:00,89.373,89.373,89.345,89.346,63699999.0
2005-01-04 21:58:00,89.352,89.398,89.352,89.389,110899999.0
2005-01-04 21:59:00,89.337,89.354,89.321,89.337,493800000.0
2005-01-04 22:00:00,89.331,89.331,89.276,89.293,850299998.0
2005-01-04 22:01:00,89.296,89.308,89.264,89.285,851099995.0
2005-01-04 22:02:00,89.305,89.325,89.291,89.305,1261799994.0
2005-01-04 22:03:00,89.287,89.309,89.283,89.304,341600001.0
2005-01-04 22:04:00,89.323,89.35,89.322,89.334,706899997.0
2005-01-04 22:05:00,89.315,89.341,89.306,89.328,308500000.0
2005-01-04 22:06:00,89.327,89.327,89.297,89.297,136500003.0
2005-01-04 22:07:00,89.323,89.349,89.323,89.346,135700000.0
2005-01-04 22:08:00,89.334,89.35,89.325,89.349,196000002.0
2005-01-04 22:09:00,89.354,89.371,89.334,89.342,328599997.0
2005-01-04 22:10:00,89.361,89.385,89.337,89.359,185299999.0
2005-01-04 22:11:00,89.377,89.428,89.363,89.402,382800000.0
2005-01-04 22:12:00,89.411,89.433,89.386,89.433,350600003.0
2005-01-04 22:13:00,89.426,89.451,89.419,89.451,536199998.0
2005-01-04 22:14:00,89.455,89.467,89.441,89.444,254799996.0
2005-01-04 22:15:00,89.464,89.47,89.445,89.449,557400007.0
2005-01-04 22:16:00,89.446,89.468,89.422,89.451,524599995.0
2005-01-04 22:17:00,89.413,89.448,89.402,89.429,292600002.0
2005-01-04 22:18:00,89.419,89.437,89.406,89.408,224799995.0
2005-01-04 22:19:00,89.431,89.439,89.402,89.402,187099999.0
2005-01-04 22:20:00,89.415,89.439,89.39,89.423,156300004.0
2005-01-04 22:21:00,89.434,89.444,89.418,89.422,273200000.0
2005-01-04 22:22:00,89.44,89.441,89.411,89.418,399799999.0
2005-01-04 22:23:00,89.413,89.452,89.413,89.452,336099997.0
2005-01-04 22:24:00,89.436,89.462,89.433,89.454,269999996.0
2005-01-04 22:25:00,89.465,89.475,89.448,89.461,154699998.0
2005-01-04 22:26:00,89.452,89.495,89.452,89.481,223399996.0
2005-01-04 22:27:00,89.475,89.49,89.458,89.49,868499990.0
2005-01-04 22:28:00,89.485,89.509,89.457,89.489,310899999.0
2005-01-04 22:29:00,89.515,89.52,89.46,89.46,400199996.0
2005-01-04 22:30:00,89.496,89.515,89.471,89.499,478899997.0
2005-01-04 22:31:00,89.498,89.527,89.496,89.527,169699998.0
2005-01-04 22:32:00,89.497,89.522,89.49,89.511,281499997.0
2005-01-04 22:33:00,89.506,89.532,89.506,89.529,512200004.0
2005-01-04 22:34:00,89.504,89.546,89.493,89.524,438200002.0
2005-01-04 22:35:00,89.551,89.552,89.53,89.535,209599998.0
2005-01-04 22:36:00,89.555,89.555,89.515,89.515,358999996.0
2005-01-04 22:37:00,89.52,89.545,89.519,89.537,178899997.0
2005-01-04 22:38:00,89.534,89.546,89.51,89.517,240900001.0
2005-01-04 22:39:00,89.518,89.53,89.499,89.504,257500001.0
2005-01-04 22:40:00,89.515,89.53,89.502,89.511,277400001.0
2005-01-04 22:41:00,89.516,89.521,89.496,89.496,240700000.0
2005-01-04 22:42:00,89.497,89.522,89.484,89.522,244500001.0
2005-01-04 22:43:00,89.506,89.525,89.479,89.519,775699995.0
2005-01-04 22:44:00,89.498,89.528,89.486,89.518,492099995.0
2005-01-04 22:45:00,89.501,89.53,89.491,89.523,310100002.0
2005-01-04 22:46:00,89.522,89.54,89.5,89.535,348400001.0
2005-01-04 22:47:00,89.506,89.531,89.502,89.52,287399996.0
2005-01-04 22:48:00,89.49,89.51,89.447,89.467,569900003.0
2005-01-04 22:49:00,89.475,89.5,89.457,89.463,539999993.0
2005-01-04 22:50:00,89.495,89.495,89.462,89.462,299200000.0
2005-01-04 22:51:00,89.486,89.506,89.462,89.506,640199997.0
2005-01-04 22:52:00,89.488,89.504,89.479,89.49,213700002.0
2005-01-04 22:53:00,89.494,89.509,89.453,89.476,404999994.0
2005-01-04 22:54:00,89.482,89.5,89.461,89.467,354999995.0
2005-01-04 22:55:00,89.473,89.5,89.471,89.5,498799996.0
2005-01-04 22:56:00,89.481,89.508,89.481,89.508,219600001.0
2005-01-04 22:57:00,89.492,89.511,89.467,89.507,189099998.0
2005-01-04 22:58:00,89.482,89.498,89.455,89.462,124800000.0
2005-01-04 22:59:00,89.495,89.495,89.419,89.428,209600004.0
2005-01-04 23:00:00,89.444,89.481,89.437,89.466,178200001.0
2005-01-04 23:01:00,89.462,89.491,89.453,89.491,258599999.0
2005-01-04 23:02:00,89.507,89.507,89.479,89.49,200900000.0
2005-01-04 23:03:00,89.469,89.496,89.462,89.483,130800000.0
2005-01-04 23:04:00,89.478,89.496,89.451,89.496,146999999.0
2005-01-04 23:05:00,89.469,89.49,89.456,89.465,181099994.0
2005-01-04 23:06:00,89.494,89.497,89.474,89.474,278800000.0
2005-01-04 23:07:00,89.457,89.492,89.457,89.49,234000000.0
2005-01-04 23:08:00,89.476,89.508,89.468,89.508,265400001.0
2005-01-04 23:09:00,89.51,89.515,89.487,89.491,312799995.0
2005-01-04 23:10:00,89.499,89.499,89.472,89.472,71599999.0
2005-01-04 23:11:00,89.472,89.501,89.458,89.481,197999998.0
2005-01-04 23:12:00,89.502,89.537,89.502,89.518,233499997.0
2005-01-04 23:13:00,89.468,89.505,89.463,89.505,205200001.0
2005-01-04 23:14:00,89.502,89.512,89.48,89.51,271599996.0
2005-01-04 23:15:00,89.519,89.529,89.487,89.488,298599996.0
2005-01-04 23:16:00,89.498,89.525,89.485,89.505,287700000.0
2005-01-04 23:17:00,89.481,89.506,89.481,89.5,267300002.0
2005-01-04 23:18:00,89.503,89.528,89.491,89.501,246600002.0
2005-01-04 23:19:00,89.501,89.533,89.494,89.533,138799999.0
2005-01-04 23:20:00,89.545,89.545,89.502,89.513,206500002.0
2005-01-04 23:21:00,89.508,89.555,89.508,89.555,260700003.0
2005-01-04 23:22:00,89.54,89.562,89.537,89.555,110000001.0
2005-01-04 23:23:00,89.554,89.565,89.522,89.522,141799999.0
2005-01-04 23:24:00,89.541,89.554,89.524,89.551,255099998.0
2005-01-04 23:25:00,89.531,89.57,89.531,89.54,313099999.0
2005-01-04 23:26:00,89.54,89.57,89.538,89.57,181399997.0
2005-01-04 23:27:00,89.548,89.579,89.534,89.569,168000002.0
2005-01-04 23:28:00,89.568,89.585,89.551,89.565,144100001.0
2005-01-04 23:29:00,89.566,89.588,89.546,89.556,330799996.0
2005-01-04 23:30:00,89.568,89.588,89.559,89.567,326300000.0
2005-01-04 23:31:00,89.563,89.587,89.558,89.586,236299996.0
2005-01-04 23:32:00,89.574,89.576,89.532,89.555,248999998.0
2005-01-04 23:33:00,89.582,89.589,89.562,89.577,176200001.0
2005-01-04 23:34:00,89.572,89.586,89.551,89.577,175600000.0
2005-01-04 23:35:00,89.58,89.603,89.559,89.588,301600000.0
2005-01-04 23:36:00,89.586,89.598,89.576,89.59,183200001.0
2005-01-04 23:37:00,89.603,89.603,89.575,89.592,173599999.0
2005-01-04 23:38:00,89.572,89.601,89.566,89.601,205200000.0
2005-01-04 23:39:00,89.611,89.618,89.585,89.599,249399999.0
2005-01-04 23:40:00,89.619,89.619,89.578,89.578,335200004.0
2005-01-04 23:41:00,89.583,89.62,89.568,89.61,176599996.0
2005-01-04 23:42:00,89.598,89.614,89.576,89.577,297700000.0
2005-01-04 23:43:00,89.634,89.649,89.623,89.633,163100000.0
2005-01-04 23:44:00,89.6,89.633,89.593,89.613,236399998.0
2005-01-04 23:45:00,89.599,89.63,89.594,89.63,116800000.0
2005-01-04 23:46:00,89.583,89.597,89.559,89.575,279800002.0
2005-01-04 23:47:00,89.561,89.593,89.548,89.593,270300003.0
2005-01-04 23:48:00,89.589,89.593,89.56,89.567,107900000.0
2005-01-04 23:49:00,89.558,89.578,89.548,89.572,203199999.0
2005-01-04 23:50:00,89.58,89.592,89.559,89.574,318200000.0
2005-01-04 23:51:00,89.559,89.588,89.553,89.573,208600001.0
2005-01-04 23:52:00,89.555,89.578,89.541,89.578,192399997.0
2005-01-04 23:53:00,89.556,89.556,89.525,89.54,81200001.0
2005-01-04 23:54:00,89.528,89.562,89.511,89.562,284199999.0
2005-01-04 23:55:00,89.533,89.548,89.519,89.545,183999999.0
2005-01-04 23:56:00,89.527,89.527,89.494,89.502,282600000.0
2005-01-04 23:57:00,89.526,89.548,89.517,89.52,248099997.0
2005-01-04 23:58:00,89.531,89.558,89.527,89.538,211100000.0
2005-01-04 23:59:00,89.533,89.553,89.521,89.521,157200004.0
2005-01-05 00:00:00,89.521,89.55,89.51,89.52,233699997.0
2005-01-05 00:01:00,89.509,89.545,89.509,89.54,314099998.0
2005-01-05 00:02:00,89.547,89.556,89.532,89.544,376299996.0
2005-01-05 00:03:00,89.562,89.562,89.531,89.535,217200001.0
2005-01-05 00:04:00,89.54,89.558,89.527,89.54,245700001.0
2005-01-05 00:05:00,89.549,89.549,89.51,89.51,301699992.0
2005-01-05 00:06:00,89.526,89.548,89.509,89.548,275800001.0
2005-01-05 00:07:00,89.549,89.55,89.524,89.533,227699995.0
2005-01-05 00:08:00,89.552,89.557,89.538,89.557,232099999.0
2005-01-05 00:09:00,89.52,89.539,89.501,89.528,155800001.0
2005-01-05 00:10:00,89.544,89.544,89.517,89.523,122999998.0
2005-01-05 00:11:00,89.522,89.528,89.506,89.508,113700000.0
2005-01-05 00:12:00,89.516,89.532,89.496,89.496,339600002.0
2005-01-05 00:13:00,89.509,89.522,89.485,89.485,141299997.0
2005-01-05 00:14:00,89.496,89.509,89.468,89.472,244499997.0
2005-01-05 00:15:00,89.495,89.495,89.459,89.459,176900004.0
2005-01-05 00:16:00,89.492,89.492,89.441,89.45,169900000.0
2005-01-05 00:17:00,89.474,89.474,89.464,89.466,206100003.0
2005-01-05 00:18:00,89.465,89.53,89.465,89.503,267800002.0
2005-01-05 00:19:00,89.522,89.522,89.484,89.515,282499994.0
2005-01-05 00:20:00,89.5,89.517,89.48,89.495,210699997.0
2005-01-05 00:21:00,89.493,89.493,89.461,89.461,113400001.0
2005-01-05 00:22:00,89.464,89.486,89.463,89.463,135100001.0
2005-01-05 00:23:00,89.46,89.485,89.445,89.46,234500000.0
2005-01-05 00:24:00,89.436,89.462,89.421,89.462,180099997.0
2005-01-05 00:25:00,89.477,89.492,89.45,89.455,151000002.0
2005-01-05 00:26:00,89.458,89.471,89.431,89.439,297199997.0
2005-01-05 00:27:00,89.458,89.464,89.42,89.42,264299999.0
2005-01-05 00:28:00,89.452,89.469,89.442,89.462,370999997.0
2005-01-05 00:29:00,89.45,89.466,89.422,89.452,235699999.0
2005-01-05 00:30:00,89.444,89.444,89.413,89.423,238099998.0
2005-01-05 00:31:00,89.407,89.422,89.392,89.407,145499998.0
2005-01-05 00:32:00,89.444,89.444,89.378,89.382,221700000.0
2005-01-05 00:33:00,89.428,89.441,89.416,89.427,260499999.0
2005-01-05 00:34:00,89.386,89.418,89.373,89.373,247700004.0
2005-01-05 00:35:00,89.375,89.422,89.374,89.422,168900000.0
2005-01-05 00:36:00,89.394,89.413,89.387,89.41,250999996.0
2005-01-05 00:37:00,89.368,89.41,89.365,89.41,329899999.0
2005-01-05 00:38:00,89.396,89.396,89.366,89.37,332900004.0
2005-01-05 00:39:00,89.365,89.394,89.349,89.372,365899997.0
2005-01-05 00:40:00,89.383,89.397,89.361,89.377,361600002.0
2005-01-05 00:41:00,89.371,89.391,89.356,89.377,214900001.0
2005-01-05 00:42:00,89.396,89.396,89.354,89.371,274699997.0
2005-01-05 00:43:00,89.366,89.366,89.324,89.334,203900000.0
2005-01-05 00:44:00,89.318,89.356,89.318,89.356,158099998.0
2005-01-05 00:45:00,89.349,89.36,89.334,89.339,242400001.0
2005-01-05 00:46:00,89.338,89.36,89.322,89.332,189399999.0
2005-01-05 00:47:00,89.313,89.347,89.307,89.345,244800001.0
2005-01-05 00:48:00,89.343,89.361,89.325,89.346,326899992.0
2005-01-05 00:49:00,89.379,89.383,89.349,89.358,236099997.0
2005-01-05 00:50:00,89.318,89.346,89.302,89.346,180300001.0
2005-01-05 00:51:00,89.321,89.342,89.305,89.326,189299997.0
2005-01-05 00:52:00,89.321,89.335,89.304,89.324,157100001.0
2005-01-05 00:53:00,89.335,89.342,89.321,89.325,208600002.0
2005-01-05 00:54:00,89.319,89.367,89.319,89.345,309800001.0
2005-01-05 00:55:00,89.354,89.354,89.312,89.339,182400002.0
2005-01-05 00:56:00,89.321,89.353,89.321,89.353,252600003.0
2005-01-05 00:57:00,89.362,89.362,89.332,89.342,151799998.0
2005-01-05 00:58:00,89.364,89.369,89.333,89.349,209399998.0
2005-01-05 00:59:00,89.334,89.347,89.321,89.347,224700000.0
2005-01-05 01:00:00,89.35,89.35,89.312,89.321,254900002.0
2005-01-05 01:01:00,89.324,89.348,89.315,89.319,229000006.0
2005-01-05 01:02:00,89.355,89.355,89.311,89.331,219699997.0
2005-01-05 01:03:00,89.332,89.376,89.332,89.363,254400001.0
2005-01-05 01:04:00,89.341,89.357,89.329,89.343,113000001.0
2005-01-05 01:05:00,89.355,89.375,89.322,89.328,145499999.0
2005-01-05 01:06:00,89.354,89.356,89.307,89.311,224899999.0
2005-01-05 01:07:00,89.338,89.357,89.31,89.327,240899999.0
2005-01-05 01:08:00,89.347,89.351,89.321,89.346,287699997.0
2005-01-05 01:09:00,89.319,89.359,89.319,89.346,225400000.0
2005-01-05 01:10:00,89.331,89.352,89.312,89.312,449299995.0
2005-01-05 01:11:00,89.335,89.349,89.317,89.333,180199999.0
2005-01-05 01:12:00,89.356,89.36,89.326,89.341,239599998.0
2005-01-05 01:13:00,89.358,89.381,89.343,89.367,147000001.0
2005-01-05 01:14:00,89.357,89.39,89.357,89.38,109200001.0
2005-01-05 01:15:00,89.37,89.385,89.361,89.363,217399998.0
2005-01-05 01:16:00,89.373,89.373,89.341,89.344,289500000.0
2005-01-05 01:17:00,89.356,89.356,89.333,89.339,144700001.0
2005-01-05 01:18:00,89.337,89.355,89.335,89.355,20800000.0
2005-01-05 01:19:00,89.326,89.343,89.321,89.337,187300000.0
2005-01-05 01:20:00,89.328,89.361,89.328,89.35,168199999.0
2005-01-05 01:21:00,89.336,89.372,89.325,89.34,312899999.0
2005-01-05 01:22:00,89.315,89.335,89.315,89.335,27100000.0
2005-01-05 01:23:00,89.32,89.348,89.313,89.33,251999999.0
2005-01-05 01:24:00,89.308,89.327,89.296,89.316,148200000.0
2005-01-05 01:25:00,89.318,89.318,89.292,89.297,236700002.0
2005-01-05 01:26:00,89.292,89.32,89.281,89.291,176999998.0
2005-01-05 01:27:00,89.296,89.339,89.296,89.339,261099997.0
2005-01-05 01:28:00,89.315,89.344,89.298,89.325,347700000.0
2005-01-05 01:29:00,89.321,89.343,89.3,89.323,281599999.0
2005-01-05 01:30:00,89.327,89.356,89.316,89.335,229100001.0
2005-01-05 01:31:00,89.361,89.374,89.343,89.374,169900000.0
2005-01-05 01:32:00,89.368,89.391,89.347,89.373,166000003.0
2005-01-05 01:33:00,89.386,89.398,89.364,89.393,400099997.0
2005-01-05 01:34:00,89.397,89.399,89.366,89.37,273799999.0
2005-01-05 01:35:00,89.369,89.387,89.356,89.373,230300002.0
2005-01-05 01:36:00,89.371,89.371,89.312,89.312,163899999.0
2005-01-05 01:37:00,89.326,89.364,89.326,89.364,279300000.0
2005-01-05 01:38:00,89.38,89.38,89.348,89.363,188399998.0
2005-01-05 01:39:00,89.373,89.374,89.35,89.369,285699998.0
2005-01-05 01:40:00,89.364,89.381,89.335,89.335,349899999.0
2005-01-05 01:41:00,89.323,89.347,89.298,89.335,241000002.0
2005-01-05 01:42:00,89.341,89.349,89.314,89.331,247600002.0
2005-01-05 01:43:00,89.333,89.351,89.316,89.325,245500000.0
2005-01-05 01:44:00,89.365,89.365,89.345,89.357,124699998.0
2005-01-05 01:45:00,89.356,89.363,89.316,89.327,150900001.0
2005-01-05 01:46:00,89.34,89.365,89.34,89.353,205499999.0
2005-01-05 01:47:00,89.31,89.335,89.304,89.325,297999996.0
2005-01-05 01:48:00,89.341,89.341,89.306,89.332,183499999.0
2005-01-05 01:49:00,89.303,89.328,89.297,89.321,271099998.0
2005-01-05 01:50:00,89.309,89.328,89.291,89.296,315499995.0
2005-01-05 01:51:00,89.312,89.312,89.257,89.26,210199998.0
2005-01-05 01:52:00,89.3,89.306,89.28,89.28,196099995.0
2005-01-05 01:53:00,89.291,89.314,89.269,89.285,226299999.0
2005-01-05 01:54:00,89.277,89.298,89.267,89.279,327400000.0
2005-01-05 01:55:00,89.275,89.295,89.263,89.275,227799999.0
2005-01-05 01:56:00,89.254,89.284,89.248,89.278,471899993.0
2005-01-05 01:57:00,89.266,89.292,89.235,89.247,332500001.0
2005-01-05 01:58:00,89.253,89.294,89.251,89.294,332699999.0
2005-01-05 01:59:00,89.261,89.295,89.261,89.281,238699999.0
2005-01-05 02:00:00,89.288,89.315,89.268,89.294,222699998.0
2005-01-05 02:01:00,89.328,89.328,89.293,89.294,162899999.0
2005-01-05 02:02:00,89.308,89.335,89.308,89.335,133700001.0
2005-01-05 02:03:00,89.3,89.356,89.3,89.356,173799998.0
2005-01-05 02:04:00,89.358,89.378,89.337,89.363,146699997.0
2005-01-05 02:05:00,89.358,89.379,89.354,89.374,178600001.0
2005-01-05 02:06:00,89.352,89.372,89.345,89.348,261800005.0
2005-01-05 02:07:00,89.355,89.372,89.344,89.363,208400001.0
2005-01-05 02:08:00,89.347,89.373,89.334,89.349,221800002.0
2005-01-05 02:09:00,89.363,89.385,89.36,89.361,316500002.0
2005-01-05 02:10:00,89.365,89.365,89.336,89.343,247100001.0
2005-01-05 02:11:00,89.332,89.357,89.326,89.35,136000000.0
2005-01-05 02:12:00,89.338,89.361,89.333,89.345,204000001.0
2005-01-05 02:13:00,89.36,89.362,89.334,89.337,182300000.0
2005-01-05 02:14:00,89.353,89.375,89.347,89.375,171799999.0
2005-01-05 02:15:00,89.327,89.36,89.311,89.36,320600000.0
2005-01-05 02:16:00,89.327,89.361,89.327,89.359,197300001.0
2005-01-05 02:17:00,89.354,89.37,89.346,89.37,67900000.0
2005-01-05 02:18:00,89.347,89.372,89.341,89.348,231200004.0
2005-01-05 02:19:00,89.346,89.369,89.333,89.364,299900006.0
2005-01-05 02:20:00,89.346,89.368,89.343,89.349,251200005.0
2005-01-05 02:21:00,89.344,89.344,89.316,89.316,169500002.0
2005-01-05 02:22:00,89.352,89.352,89.318,89.318,108199999.0
2005-01-05 02:23:00,89.334,89.35,89.315,89.337,249200003.0
2005-01-05 02:24:00,89.339,89.372,89.339,89.361,198499999.0
2005-01-05 02:25:00,89.362,89.367,89.332,89.349,184199999.0
2005-01-05 02:26:00,89.364,89.377,89.33,89.348,185900003.0
2005-01-05 02:27:00,89.351,89.364,89.332,89.345,314600002.0
2005-01-05 02:28:00,89.344,89.36,89.328,89.341,206100000.0
2005-01-05 02:29:00,89.361,89.366,89.339,89.353,213600000.0
2005-01-05 02:30:00,89.345,89.36,89.324,89.337,68700000.0
2005-01-05 02:31:00,89.367,89.367,89.334,89.334,209500000.0
2005-01-05 02:32:00,89.339,89.359,89.32,89.325,152499997.0
2005-01-05 02:33:00,89.338,89.358,89.33,89.358,215900000.0
2005-01-05 02:34:00,89.307,89.358,89.307,89.358,281100004.0
2005-01-05 02:35:00,89.343,89.367,89.32,89.345,291800000.0
2005-01-05 02:36:00,89.368,89.374,89.338,89.347,204499998.0
2005-01-05 02:37:00,89.364,89.38,89.348,89.378,205099999.0
2005-01-05 02:38:00,89.363,89.363,89.331,89.344,157800001.0
2005-01-05 02:39:00,89.363,89.369,89.343,89.351,144600002.0
2005-01-05 02:40:00,89.356,89.357,89.328,89.33,290199998.0
2005-01-05 02:41:00,89.35,89.365,89.336,89.365,348900007.0
2005-01-05 02:42:00,89.371,89.395,89.363,89.375,297399996.0
2005-01-05 02:43:00,89.378,89.378,89.343,89.343,120499998.0
2005-01-05 02:44:00,89.351,89.362,89.331,89.36,277899999.0
2005-01-05 02:45:00,89.325,89.346,89.323,89.345,101499996.0
2005-01-05 02:46:00,89.336,89.355,89.314,89.325,225100003.0
2005-01-05 02:47:00,89.299,89.351,89.299,89.351,215000004.0
2005-01-05 02:48:00,89.338,89.352,89.311,89.331,420599999.0
2005-01-05 02:49:00,89.331,89.377,89.331,89.353,181300002.0
2005-01-05 02:50:00,89.377,89.39,89.372,89.387,171999998.0
2005-01-05 02:51:00,89.369,89.393,89.353,89.367,225699997.0
2005-01-05 02:52:00,89.388,89.411,89.372,89.392,209800000.0
2005-01-05 02:53:00,89.361,89.413,89.361,89.413,208299999.0
2005-01-05 02:54:00,89.412,89.421,89.39,89.408,202400000.0
2005-01-05 02:55:00,89.394,89.412,89.341,89.353,191299999.0
2005-01-05 02:56:00,89.372,89.389,89.353,89.365,335399999.0
2005-01-05 02:57:00,89.374,89.415,89.374,89.406,120700000.0
2005-01-05 02:58:00,89.41,89.444,89.39,89.418,213700002.0
2005-01-05 02:59:00,89.419,89.441,89.414,89.434,420200004.0
2005-01-05 03:00:00,89.408,89.434,89.405,89.418,267299999.0
2005-01-05 03:01:00,89.407,89.431,89.398,89.427,235600003.0
2005-01-05 03:02:00,89.404,89.415,89.39,89.415,189299998.0
2005-01-05 03:03:00,89.406,89.406,89.377,89.394,208499998.0
2005-01-05 03:04:00,89.377,89.397,89.367,89.381,140000000.0
2005-01-05 03:05:00,89.377,89.386,89.354,89.354,307699997.0
2005-01-05 03:06:00,89.358,89.377,89.321,89.322,271000000.0
2005-01-05 03:07:00,89.335,89.36,89.319,89.36,181100000.0
2005-01-05 03:08:00,89.334,89.348,89.322,89.338,261400000.0
2005-01-05 03:09:00,89.319,89.365,89.319,89.365,281900008.0
2005-01-05 03:10:00,89.367,89.371,89.341,89.351,322599999.0
2005-01-05 03:11:00,89.359,89.378,89.342,89.358,243400001.0
2005-01-05 03:12:00,89.353,89.388,89.353,89.388,167599999.0
2005-01-05 03:13:00,89.37,89.388,89.348,89.371,429500002.0
2005-01-05 03:14:00,89.357,89.379,89.357,89.368,102899999.0
2005-01-05 03:15:00,89.371,89.371,89.344,89.365,171699998.0
2005-01-05 03:16:00,89.355,89.365,89.332,89.355,161799996.0
2005-01-05 03:17:00,89.339,89.374,89.339,89.341,93600000.0
2005-01-05 03:18:00,89.366,89.366,89.334,89.336,152199999.0
2005-01-05 03:19:00,89.345,89.353,89.321,89.325,193500002.0
2005-01-05 03:20:00,89.312,89.34,89.312,89.321,321000003.0
2005-01-05 03:21:00,89.315,89.335,89.303,89.324,355699997.0
2005-01-05 03:22:00,89.321,89.321,89.282,89.289,273199995.0
2005-01-05 03:23:00,89.305,89.317,89.28,89.298,127500001.0
2005-01-05 03:24:00,89.32,89.334,89.297,89.317,283599996.0
2005-01-05 03:25:00,89.336,89.358,89.319,89.358,361300000.0
2005-01-05 03:26:00,89.357,89.374,89.352,89.365,219500000.0
2005-01-05 03:27:00,89.349,89.37,89.333,89.349,140400002.0
2005-01-05 03:28:00,89.351,89.361,89.328,89.345,184499997.0
2005-01-05 03:29:00,89.34,89.359,89.337,89.349,315699995.0
2005-01-05 03:30:00,89.344,89.365,89.333,89.354,313399997.0
2005-01-05 03:31:00,89.353,89.366,89.327,89.352,254399996.0
2005-01-05 03:32:00,89.346,89.371,89.321,89.331,433800002.0
2005-01-05 03:33:00,89.327,89.346,89.317,89.318,285800000.0
2005-01-05 03:34:00,89.324,89.38,89.32,89.38,242199995.0
2005-01-05 03:35:00,89.331,89.369,89.331,89.369,200299997.0
2005-01-05 03:36:00,89.382,89.394,89.351,89.358,193699994.0
2005-01-05 03:37:00,89.402,89.414,89.371,89.372,257100002.0
2005-01-05 03:38:00,89.386,89.425,89.382,89.389,211800001.0
2005-01-05 03:39:00,89.379,89.413,89.371,89.374,423399998.0
2005-01-05 03:40:00,89.402,89.407,89.37,89.37,118900002.0
2005-01-05 03:41:00,89.379,89.424,89.371,89.402,207099999.0
2005-01-05 03:42:00,89.391,89.432,89.386,89.415,151899999.0
2005-01-05 03:43:00,89.404,89.404,89.375,89.378,145200003.0
2005-01-05 03:44:00,89.366,89.4,89.347,89.365,256100000.0
2005-01-05 03:45:00,89.37,89.401,89.37,89.4,123700001.0
2005-01-05 03:46:00,89.406,89.424,89.387,89.403,271999999.0
2005-01-05 03:47:00,89.413,89.443,89.409,89.435,167000000.0
2005-01-05 03:48:00,89.429,89.438,89.404,89.404,147099998.0
2005-01-05 03:49:00,89.423,89.436,89.409,89.428,196600001.0
2005-01-05 03:50:00,89.379,89.4,89.37,89.38,287299999.0
2005-01-05 03:51:00,89.397,89.397,89.351,89.357,231000000.0
2005-01-05 03:52:00,89.368,89.395,89.362,89.367,368599997.0
2005-01-05 03:53:00,89.368,89.379,89.342,89.352,220800001.0
2005-01-05 03:54:00,89.371,89.391,89.359,89.373,175600001.0
2005-01-05 03:55:00,89.391,89.392,89.363,89.374,188999998.0
2005-01-05 03:56:00,89.383,89.396,89.366,89.387,219799997.0
2005-01-05 03:57:00,89.388,89.388,89.35,89.35,65700000.0
2005-01-05 03:58:00,89.358,89.384,89.354,89.382,242100000.0
2005-01-05 03:59:00,89.344,89.384,89.342,89.38,280500005.0
2005-01-05 04:00:00,89.395,89.412,89.372,89.394,389499994.0
2005-01-05 04:01:00,89.387,89.432,89.375,89.415,149999998.0
2005-01-05 04:02:00,89.402,89.43,89.394,89.42,284400002.0
2005-01-05 04:03:00,89.41,89.41,89.373,89.4,193200000.0
2005-01-05 04:04:00,89.36,89.4,89.36,89.379,254400001.0
2005-01-05 04:05:00,89.383,89.383,89.357,89.366,106100002.0
2005-01-05 04:06:00,89.317,89.365,89.317,89.365,228000002.0
2005-01-05 04:07:00,89.366,89.366,89.324,89.337,232000001.0
2005-01-05 04:08:00,89.339,89.359,89.328,89.341,161699997.0
2005-01-05 04:09:00,89.362,89.369,89.321,89.321,262499999.0
2005-01-05 04:10:00,89.332,89.365,89.329,89.352,179399997.0
2005-01-05 04:11:00,89.352,89.355,89.318,89.321,217600000.0
2005-01-05 04:12:00,89.322,89.341,89.312,89.322,83900000.0
2005-01-05 04:13:00,89.311,89.33,89.307,89.314,229000000.0
2005-01-05 04:14:00,89.299,89.3,89.279,89.283,144800002.0
2005-01-05 04:15:00,89.31,89.318,89.292,89.305,231399999.0
2005-01-05 04:16:00,89.31,89.315,89.279,89.279,186099999.0
2005-01-05 04:17:00,89.29,89.3,89.271,89.274,180500000.0
2005-01-05 04:18:00,89.247,89.273,89.239,89.272,220700002.0
2005-01-05 04:19:00,89.287,89.287,89.246,89.266,282099998.0
2005-01-05 04:20:00,89.233,89.278,89.233,89.278,371199997.0
2005-01-05 04:21:00,89.259,89.281,89.257,89.278,132200000.0
2005-01-05 04:22:00,89.24,89.266,89.24,89.266,117099998.0
2005-01-05 04:23:00,89.269,89.295,89.265,89.283,43299999.0
2005-01-05 04:24:00,89.271,89.291,89.255,89.27,203600001.0
2005-01-05 04:25:00,89.286,89.303,89.279,89.297,197900001.0
2005-01-05 04:26:00,89.29,89.299,89.27,89.299,201699997.0
2005-01-05 04:27:00,89.299,89.299,89.269,89.292,182300001.0
2005-01-05 04:28:00,89.284,89.3,89.268,89.285,243799998.0
2005-01-05 04:29:00,89.285,89.301,89.279,89.301,172200000.0
2005-01-05 04:30:00,89.276,89.287,89.262,89.275,304400000.0
2005-01-05 04:31:00,89.258,89.29,89.252,89.281,313799998.0
2005-01-05 04:32:00,89.269,89.306,89.268,89.3,210800000.0
2005-01-05 04:33:00,89.26,89.295,89.26,89.295,228599998.0
2005-01-05 04:34:00,89.291,89.303,89.277,89.3,244899998.0
2005-01-05 04:35:00,89.287,89.3,89.276,89.298,217600000.0
2005-01-05 04:36:00,89.268,89.3,89.251,89.3,166400004.0
2005-01-05 04:37:00,89.291,89.301,89.271,89.271,255899999.0
2005-01-05 04:38:00,89.264,89.295,89.256,89.295,215799998.0
2005-01-05 04:39:00,89.279,89.286,89.251,89.273,234299998.0
2005-01-05 04:40:00,89.265,89.286,89.246,89.274,181999998.0
2005-01-05 04:41:00,89.284,89.291,89.247,89.276,215199996.0
2005-01-05 04:42:00,89.307,89.314,89.275,89.3,235599999.0
2005-01-05 04:43:00,89.3,89.327,89.295,89.299,360299997.0
2005-01-05 04:44:00,89.311,89.325,89.303,89.322,220599998.0
2005-01-05 04:45:00,89.303,89.318,89.278,89.286,110300000.0
2005-01-05 04:46:00,89.297,89.323,89.281,89.305,232100002.0
2005-01-05 04:47:00,89.314,89.316,89.278,89.294,189099998.0
2005-01-05 04:48:00,89.312,89.318,89.3,89.3,93000000.0
2005-01-05 04:49:00,89.32,89.32,89.278,89.286,143700000.0
2005-01-05 04:50:00,89.296,89.316,89.275,89.296,254000001.0
2005-01-05 04:51:00,89.282,89.311,89.28,89.296,144299999.0
2005-01-05 04:52:00,89.304,89.321,89.276,89.299,159300001.0
2005-01-05 04:53:00,89.297,89.324,89.294,89.322,227599997.0
2005-01-05 04:54:00,89.288,89.311,89.276,89.311,106300000.0
2005-01-05 04:55:00,89.312,89.323,89.301,89.309,89700000.0
2005-01-05 04:56:00,89.304,89.323,89.294,89.323,156100000.0
2005-01-05 04:57:00,89.308,89.315,89.282,89.296,300699997.0
2005-01-05 04:58:00,89.288,89.317,89.288,89.31,371499997.0
2005-01-05 04:59:00,89.321,89.327,89.301,89.321,168899999.0
2005-01-05 05:00:00,89.303,89.323,89.286,89.302,268399998.0
2005-01-05 05:01:00,89.289,89.326,89.288,89.313,146599998.0
2005-01-05 05:02:00,89.285,89.322,89.279,89.322,208799999.0
2005-01-05 05:03:00,89.301,89.342,89.298,89.34,277900001.0
2005-01-05 05:04:00,89.328,89.343,89.306,89.326,126099998.0
2005-01-05 05:05:00,89.337,89.347,89.313,89.334,189900003.0
2005-01-05 05:06:00,89.348,89.348,89.297,89.301,196599999.0
2005-01-05 05:07:00,89.309,89.332,89.286,89.286,101799999.0
2005-01-05 05:08:00,89.274,89.302,89.27,89.302,213199998.0
2005-01-05 05:09:00,89.312,89.312,89.254,89.276,276099999.0
2005-01-05 05:10:00,89.294,89.304,89.269,89.279,291300002.0
2005-01-05 05:11:00,89.288,89.318,89.274,89.297,262599999.0
2005-01-05 05:12:00,89.31,89.326,89.306,89.326,194799998.0
2005-01-05 05:13:00,89.334,89.347,89.319,89.329,139900001.0
2005-01-05 05:14:00,89.335,89.335,89.309,89.319,200300001.0
2005-01-05 05:15:00,89.299,89.314,89.28,89.305,223699998.0
2005-01-05 05:16:00,89.298,89.329,89.292,89.313,186600002.0
2005-01-05 05:17:00,89.299,89.313,89.281,89.304,182700000.0
2005-01-05 05:18:00,89.305,89.305,89.268,89.283,345300001.0
2005-01-05 05:19:00,89.287,89.301,89.283,89.296,113299999.0
2005-01-05 05:20:00,89.301,89.301,89.272,89.276,132200002.0
2005-01-05 05:21:00,89.31,89.314,89.283,89.283,240000002.0
2005-01-05 05:22:00,89.318,89.329,89.283,89.283,173399998.0
2005-01-05 05:23:00,89.318,89.328,89.298,89.298,191200001.0
2005-01-05 05:24:00,89.318,89.338,89.3,89.321,87399999.0
2005-01-05 05:25:00,89.312,89.35,89.297,89.35,188299995.0
2005-01-05 05:26:00,89.337,89.337,89.297,89.302,262699996.0
2005-01-05 05:27:00,89.295,89.327,89.293,89.308,211200002.0
2005-01-05 05:28:00,89.314,89.314,89.274,89.284,245899999.0
2005-01-05 05:29:00,89.291,89.322,89.283,89.312,186899999.0
2005-01-05 05:30:00,89.305,89.332,89.302,89.304,287800005.0
2005-01-05 05:31:00,89.306,89.339,89.305,89.333,279300001.0
2005-01-05 05:32:00,89.309,89.327,89.291,89.32,255900002.0
2005-01-05 05:33:00,89.31,89.326,89.303,89.311,241799997.0
2005-01-05 05:34:00,89.319,89.319,89.304,89.304,76600000.0
2005-01-05 05:35:00,89.29,89.31,89.28,89.292,210699999.0
2005-01-05 05:36:00,89.288,89.311,89.286,89.292,264499998.0
2005-01-05 05:37:00,89.291,89.315,89.278,89.302,240299999.0
2005-01-05 05:38:00,89.29,89.324,89.274,89.307,262799996.0
2005-01-05 05:39:00,89.31,89.32,89.275,89.285,236700000.0
2005-01-05 05:40:00,89.305,89.316,89.287,89.305,230100001.0
2005-01-05 05:41:00,89.298,89.3,89.263,89.3,187699998.0
2005-01-05 05:42:00,89.286,89.307,89.284,89.295,202300001.0
2005-01-05 05:43:00,89.295,89.302,89.267,89.287,112900001.0
2005-01-05 05:44:00,89.304,89.308,89.276,89.281,205900001.0
2005-01-05 05:45:00,89.272,89.297,89.263,89.276,171200000.0
2005-01-05 05:46:00,89.28,89.309,89.278,89.283,368299995.0
2005-01-05 05:47:00,89.266,89.3,89.237,89.287,333599996.0
2005-01-05 05:48:00,89.287,89.296,89.27,89.27,130800000.0
2005-01-05 05:49:00,89.293,89.321,89.29,89.308,293099998.0
2005-01-05 05:50:00,89.268,89.323,89.268,89.269,291800001.0
2005-01-05 05:51:00,89.3,89.315,89.275,89.304,182199999.0
2005-01-05 05:52:00,89.287,89.301,89.272,89.277,161999999.0
2005-01-05 05:53:00,89.285,89.314,89.281,89.314,183599996.0
2005-01-05 05:54:00,89.315,89.322,89.292,89.305,282299997.0
2005-01-05 05:55:00,89.288,89.326,89.288,89.315,181100000.0
2005-01-05 05:56:00,89.343,89.349,89.323,89.326,219100005.0
2005-01-05 05:57:00,89.312,89.333,89.312,89.333,219599999.0
2005-01-05 05:58:00,89.322,89.331,89.304,89.309,162599998.0
2005-01-05 05:59:00,89.341,89.36,89.341,89.346,156299998.0
2005-01-05 06:00:00,89.334,89.353,89.318,89.326,298800002.0
2005-01-05 06:01:00,89.31,89.328,89.299,89.324,254199999.0
2005-01-05 06:02:00,89.314,89.356,89.307,89.334,221100003.0
2005-01-05 06:03:00,89.337,89.358,89.324,89.337,183900000.0
2005-01-05 06:04:00,89.347,89.38,89.345,89.365,195199998.0
2005-01-05 06:05:00,89.323,89.372,89.323,89.358,308600001.0
2005-01-05 06:06:00,89.345,89.368,89.328,89.349,357400000.0
2005-01-05 06:07:00,89.348,89.37,89.332,89.347,223700003.0
2005-01-05 06:08:00,89.343,89.365,89.336,89.363,169899998.0
2005-01-05 06:09:00,89.339,89.368,89.339,89.368,228500003.0
2005-01-05 06:10:00,89.362,89.383,89.34,89.362,325499996.0
2005-01-05 06:11:00,89.356,89.377,89.343,89.352,319899997.0
2005-01-05 06:12:00,89.345,89.376,89.341,89.351,151199998.0
2005-01-05 06:13:00,89.364,89.384,89.364,89.384,32500000.0
2005-01-05 06:14:00,89.376,89.397,89.364,89.378,139200001.0
2005-01-05 06:15:00,89.393,89.405,89.376,89.381,238099997.0
2005-01-05 06:16:00,89.391,89.408,89.379,89.379,215400001.0
2005-01-05 06:17:00,89.383,89.41,89.379,89.399,275400001.0
2005-01-05 06:18:00,89.408,89.408,89.366,89.377,137899999.0
2005-01-05 06:19:00,89.383,89.403,89.363,89.383,233299997.0
2005-01-05 06:20:00,89.389,89.397,89.363,89.363,208500000.0
2005-01-05 06:21:00,89.372,89.401,89.371,89.389,230500000.0
2005-01-05 06:22:00,89.38,89.401,89.373,89.375,186100000.0
2005-01-05 06:23:00,89.363,89.382,89.336,89.372,241200004.0
2005-01-05 06:24:00,89.346,89.391,89.343,89.391,109500000.0
2005-01-05 06:25:00,89.38,89.391,89.361,89.373,271400001.0
2005-01-05 06:26:00,89.396,89.41,89.383,89.401,256900003.0
2005-01-05 06:27:00,89.372,89.402,89.372,89.373,221900002.0
2005-01-05 06:28:00,89.364,89.37,89.315,89.315,119399998.0
2005-01-05 06:29:00,89.352,89.378,89.346,89.377,218300001.0
2005-01-05 06:30:00,89.366,89.383,89.354,89.37,153299999.0
2005-01-05 06:31:00,89.345,89.363,89.319,89.336,266099995.0
2005-01-05 06:32:00,89.307,89.329,89.302,89.308,133800001.0
2005-01-05 06:33:00,89.308,89.335,89.296,89.321,261600000.0
2005-01-05 06:34:00,89.327,89.354,89.325,89.338,170399995.0
2005-01-05 06:35:00,89.352,89.352,89.298,89.306,220999999.0
2005-01-05 06:36:00,89.3,89.323,89.3,89.322,242999999.0
2005-01-05 06:37:00,89.324,89.324,89.292,89.294,246399995.0
2005-01-05 06:38:00,89.321,89.321,89.28,89.295,83900000.0
2005-01-05 06:39:00,89.319,89.323,89.285,89.323,267800004.0
2005-01-05 06:40:00,89.308,89.336,89.307,89.336,181700001.0
2005-01-05 06:41:00,89.311,89.328,89.3,89.306,286100000.0
2005-01-05 06:42:00,89.331,89.339,89.304,89.329,147400000.0
2005-01-05 06:43:00,89.33,89.33,89.301,89.302,156799999.0
2005-01-05 06:44:00,89.318,89.33,89.303,89.31,216600000.0
2005-01-05 06:45:00,89.296,89.331,89.296,89.331,190500002.0
2005-01-05 06:46:00,89.333,89.341,89.309,89.331,284000003.0
2005-01-05 06:47:00,89.308,89.321,89.292,89.311,96099998.0
2005-01-05 06:48:00,89.3,89.323,89.296,89.31,173699997.0
2005-01-05 06:49:00,89.328,89.341,89.3,89.3,258200000.0
2005-01-05 06:50:00,89.29,89.315,89.29,89.299,169799999.0
2005-01-05 06:51:00,89.312,89.324,89.285,89.311,189100000.0
2005-01-05 06:52:00,89.29,89.313,89.268,89.302,183500000.0
2005-01-05 06:53:00,89.282,89.296,89.245,89.265,278500001.0
2005-01-05 06:54:00,89.286,89.286,89.245,89.249,110300001.0
2005-01-05 06:55:00,89.289,89.302,89.268,89.28,155599999.0
2005-01-05 06:56:00,89.304,89.315,89.28,89.283,230699997.0
2005-01-05 06:57:00,89.27,89.297,89.261,89.281,155700000.0
2005-01-05 06:58:00,89.298,89.308,89.279,89.3,316399999.0
2005-01-05 06:59:00,89.278,89.305,89.274,89.305,178199997.0
2005-01-05 07:00:00,89.291,89.324,89.291,89.319,281500003.0
2005-01-05 07:01:00,89.32,89.335,89.295,89.332,152300000.0
2005-01-05 07:02:00,89.325,89.325,89.296,89.296,148200000.0
2005-01-05 07:03:00,89.322,89.348,89.314,89.331,221900000.0
2005-01-05 07:04:00,89.359,89.359,89.313,89.319,170500001.0
2005-01-05 07:05:00,89.313,89.348,89.307,89.347,265700001.0
2005-01-05 07:06:00,89.307,89.337,89.298,89.328,230799998.0
2005-01-05 07:07:00,89.316,89.333,89.301,89.333,205999997.0
2005-01-05 07:08:00,89.327,89.327,89.29,89.31,195200002.0
2005-01-05 07:09:00,89.304,89.318,89.295,89.296,329400000.0
2005-01-05 07:10:00,89.313,89.313,89.289,89.296,174000001.0
2005-01-05 07:11:00,89.313,89.326,89.286,89.31,142900002.0
2005-01-05 07:12:00,89.298,89.32,89.281,89.289,284599994.0
2005-01-05 07:13:00,89.325,89.325,89.286,89.307,250800001.0
2005-01-05 07:14:00,89.325,89.337,89.306,89.313,343600002.0
2005-01-05 07:15:00,89.333,89.333,89.299,89.308,173199998.0
2005-01-05 07:16:00,89.292,89.335,89.292,89.335,222800001.0
2005-01-05 07:17:00,89.329,89.329,89.296,89.296,204499999.0
2005-01-05 07:18:00,89.297,89.32,89.294,89.303,250799999.0
2005-01-05 07:19:00,89.303,89.315,89.277,89.294,278299997.0
2005-01-05 07:20:00,89.314,89.341,89.302,89.322,232500001.0
2005-01-05 07:21:00,89.336,89.351,89.303,89.303,255900004.0
2005-01-05 07:22:00,89.333,89.35,89.314,89.328,263300001.0
2005-01-05 07:23:00,89.344,89.344,89.312,89.322,388800000.0
2005-01-05 07:24:00,89.326,89.347,89.316,89.331,242799997.0
2005-01-05 07:25:00,89.342,89.353,89.319,89.319,239999999.0
2005-01-05 07:26:00,89.335,89.335,89.286,89.313,186099999.0
2005-01-05 07:27:00,89.302,89.342,89.302,89.342,242399999.0
2005-01-05 07:28:00,89.326,89.356,89.308,89.336,222800000.0
2005-01-05 07:29:00,89.32,89.365,89.32,89.355,265199997.0
2005-01-05 07:30:00,89.346,89.357,89.318,89.334,351100000.0
2005-01-05 07:31:00,89.321,89.34,89.305,89.335,248299998.0
2005-01-05 07:32:00,89.315,89.341,89.311,89.335,202900003.0
2005-01-05 07:33:00,89.32,89.343,89.301,89.326,333699994.0
2005-01-05 07:34:00,89.314,89.355,89.314,89.355,123199998.0
2005-01-05 07:35:00,89.343,89.375,89.328,89.357,184299998.0
2005-01-05 07:36:00,89.371,89.382,89.354,89.375,207900002.0
2005-01-05 07:37:00,89.387,89.4,89.374,89.388,232100004.0
2005-01-05 07:38:00,89.369,89.394,89.369,89.394,168400003.0
2005-01-05 07:39:00,89.376,89.392,89.36,89.364,297899999.0
2005-01-05 07:40:00,89.372,89.394,89.36,89.375,169700001.0
2005-01-05 07:41:00,89.397,89.399,89.368,89.375,299100000.0
2005-01-05 07:42:00,89.383,89.394,89.367,89.378,276299996.0
2005-01-05 07:43:00,89.381,89.396,89.365,89.394,208299999.0
2005-01-05 07:44:00,89.412,89.412,89.372,89.382,205699998.0
2005-01-05 07:45:00,89.368,89.41,89.368,89.407,199000001.0
2005-01-05 07:46:00,89.388,89.396,89.345,89.352,344699999.0
2005-01-05 07:47:00,89.343,89.397,89.337,89.397,133500000.0
2005-01-05 07:48:00,89.388,89.389,89.346,89.358,318600001.0
2005-01-05 07:49:00,89.378,89.391,89.359,89.37,156099999.0
2005-01-05 07:50:00,89.373,89.386,89.36,89.363,249300000.0
2005-01-05 07:51:00,89.373,89.388,89.357,89.37,285099999.0
2005-01-05 07:52:00,89.38,89.388,89.359,89.361,248400003.0
2005-01-05 07:53:00,89.37,89.39,89.354,89.364,195500003.0
2005-01-05 07:54:00,89.4,89.4,89.374,89.378,153200002.0
2005-01-05 07:55:00,89.414,89.414,89.373,89.375,238200000.0
2005-01-05 07:56:00,89.38,89.395,89.37,89.382,248399999.0
2005-01-05 07:57:00,89.361,89.379,89.357,89.372,185399997.0
2005-01-05 07:58:00,89.401,89.401,89.366,89.379,216499997.0
2005-01-05 07:59:00,89.354,89.388,89.35,89.378,273699998.0
2005-01-05 08:00:00,89.36,89.378,89.352,89.378,378600002.0
2005-01-05 08:01:00,89.352,89.371,89.322,89.338,299000003.0
2005-01-05 08:02:00,89.343,89.365,89.329,89.349,120099998.0
2005-01-05 08:03:00,89.33,89.357,89.322,89.331,283400000.0
2005-01-05 08:04:00,89.333,89.351,89.321,89.351,172999995.0
2005-01-05 08:05:00,89.335,89.368,89.335,89.362,114399999.0
2005-01-05 08:06:00,89.371,89.371,89.338,89.363,186999999.0
2005-01-05 08:07:00,89.348,89.377,89.348,89.372,241100002.0
2005-01-05 08:08:00,89.345,89.37,89.336,89.342,199000002.0
2005-01-05 08:09:00,89.331,89.383,89.331,89.378,249699997.0
2005-01-05 08:10:00,89.361,89.364,89.337,89.342,264100000.0
2005-01-05 08:11:00,89.369,89.387,89.347,89.356,247499998.0
2005-01-05 08:12:00,89.373,89.405,89.357,89.377,314000003.0
2005-01-05 08:13:00,89.376,89.388,89.35,89.381,296099999.0
2005-01-05 08:14:00,89.363,89.393,89.356,89.376,202300000.0
2005-01-05 08:15:00,89.387,89.401,89.366,89.366,147199997.0
2005-01-05 08:16:00,89.357,89.385,89.33,89.337,180200000.0
2005-01-05 08:17:00,89.374,89.375,89.349,89.375,211800002.0
2005-01-05 08:18:00,89.356,89.396,89.356,89.377,274900000.0
2005-01-05 08:19:00,89.387,89.387,89.341,89.341,181899999.0
2005-01-05 08:20:00,89.382,89.383,89.353,89.353,199299997.0
2005-01-05 08:21:00,89.35,89.376,89.337,89.365,192000004.0
2005-01-05 08:22:00,89.338,89.361,89.32,89.344,193699999.0
2005-01-05 08:23:00,89.312,89.351,89.312,89.337,171700002.0
2005-01-05 08:24:00,89.359,89.374,89.337,89.362,265200006.0
2005-01-05 08:25:00,89.378,89.386,89.363,89.369,211300000.0
2005-01-05 08:26:00,89.355,89.368,89.326,89.349,165700000.0
2005-01-05 08:27:00,89.355,89.395,89.354,89.369,264899999.0
2005-01-05 08:28:00,89.377,89.39,89.361,89.372,294199999.0
2005-01-05 08:29:00,89.366,89.391,89.361,89.365,167599998.0
2005-01-05 08:30:00,89.386,89.386,89.357,89.363,123799999.0
2005-01-05 08:31:00,89.37,89.393,89.363,89.371,270800002.0
2005-01-05 08:32:00,89.375,89.392,89.357,89.379,248600000.0
2005-01-05 08:33:00,89.358,89.391,89.358,89.364,211300000.0
2005-01-05 08:34:00,89.363,89.387,89.343,89.38,297700000.0
2005-01-05 08:35:00,89.358,89.403,89.358,89.398,356299998.0
2005-01-05 08:36:00,89.409,89.417,89.379,89.392,436299995.0
2005-01-05 08:37:00,89.379,89.394,89.368,89.372,215700000.0
2005-01-05 08:38:00,89.377,89.397,89.369,89.393,163399999.0
2005-01-05 08:39:00,89.37,89.4,89.37,89.387,184500000.0
2005-01-05 08:40:00,89.413,89.413,89.382,89.389,227699999.0
2005-01-05 08:41:00,89.408,89.425,89.389,89.4,146399999.0
2005-01-05 08:42:00,89.394,89.411,89.382,89.407,239500002.0
2005-01-05 08:43:00,89.398,89.398,89.37,89.381,358800002.0
2005-01-05 08:44:00,89.401,89.42,89.381,89.395,213800001.0
2005-01-05 08:45:00,89.406,89.409,89.382,89.395,152299999.0
2005-01-05 08:46:00,89.405,89.405,89.377,89.378,84399999.0
2005-01-05 08:47:00,89.375,89.397,89.359,89.368,171300003.0
2005-01-05 08:48:00,89.399,89.399,89.368,89.368,277999998.0
2005-01-05 08:49:00,89.397,89.399,89.371,89.384,198900000.0
2005-01-05 08:50:00,89.374,89.389,89.353,89.364,84599999.0
2005-01-05 08:51:00,89.368,89.394,89.336,89.365,198400000.0
2005-01-05 08:52:00,89.349,89.367,89.349,89.366,169899998.0
2005-01-05 08:53:00,89.355,89.38,89.329,89.357,204199999.0
2005-01-05 08:54:00,89.364,89.364,89.342,89.356,176300001.0
2005-01-05 08:55:00,89.342,89.378,89.33,89.357,168900000.0
2005-01-05 08:56:00,89.383,89.383,89.332,89.332,256600000.0
2005-01-05 08:57:00,89.347,89.394,89.347,89.394,334400002.0
2005-01-05 08:58:00,89.356,89.375,89.346,89.375,108000000.0
2005-01-05 08:59:00,89.368,89.389,89.366,89.38,153400003.0
2005-01-05 09:00:00,89.382,89.401,89.367,89.392,299599999.0
2005-01-05 09:01:00,89.379,89.401,89.365,89.385,238999995.0
2005-01-05 09:02:00,89.38,89.394,89.358,89.391,248700001.0
2005-01-05 09:03:00,89.396,89.411,89.381,89.392,218500000.0
2005-01-05 09:04:00,89.374,89.399,89.366,89.379,166799997.0
2005-01-05 09:05:00,89.385,89.385,89.329,89.339,189299998.0
2005-01-05 09:06:00,89.366,89.368,89.339,89.341,146399997.0
2005-01-05 09:07:00,89.354,89.369,89.335,89.353,277200000.0
2005-01-05 09:08:00,89.341,89.371,89.336,89.346,201399998.0
2005-01-05 09:09:00,89.329,89.35,89.327,89.342,259699999.0
2005-01-05 09:10:00,89.355,89.37,89.345,89.352,143600001.0
2005-01-05 09:11:00,89.349,89.372,89.349,89.372,138099998.0
2005-01-05 09:12:00,89.365,89.387,89.337,89.367,243800000.0
2005-01-05 09:13:00,89.372,89.384,89.356,89.368,193599998.0
2005-01-05 09:14:00,89.387,89.397,89.368,89.373,186300000.0
2005-01-05 09:15:00,89.37,89.392,89.357,89.379,218700000.0
2005-01-05 09:16:00,89.365,89.373,89.333,89.356,190900002.0
2005-01-05 09:17:00,89.377,89.377,89.341,89.357,239799996.0
2005-01-05 09:18:00,89.372,89.383,89.352,89.358,218799999.0
2005-01-05 09:19:00,89.341,89.363,89.311,89.347,222099998.0
2005-01-05 09:20:00,89.343,89.356,89.324,89.347,357199994.0
2005-01-05 09:21:00,89.333,89.354,89.325,89.346,237500003.0
2005-01-05 09:22:00,89.355,89.356,89.333,89.344,237100001.0
2005-01-05 09:23:00,89.332,89.352,89.32,89.331,201399999.0
2005-01-05 09:24:00,89.351,89.371,89.342,89.366,191500000.0
2005-01-05 09:25:00,89.335,89.383,89.329,89.376,386000002.0
2005-01-05 09:26:00,89.363,89.368,89.326,89.331,398799999.0
2005-01-05 09:27:00,89.372,89.377,89.345,89.355,301199997.0
2005-01-05 09:28:00,89.399,89.428,89.375,89.41,261099997.0
2005-01-05 09:29:00,89.436,89.45,89.418,89.437,188599998.0
2005-01-05 09:30:00,89.435,89.435,89.391,89.391,173799996.0
2005-01-05 09:31:00,89.403,89.403,89.37,89.386,266200001.0
2005-01-05 09:32:00,89.379,89.405,89.375,89.405,327599999.0
2005-01-05 09:33:00,89.394,89.405,89.342,89.405,171099998.0
2005-01-05 09:34:00,89.364,89.382,89.343,89.365,226000003.0
2005-01-05 09:35:00,89.349,89.407,89.349,89.396,191199998.0
2005-01-05 09:36:00,89.376,89.398,89.354,89.377,240799996.0
2005-01-05 09:37:00,89.378,89.393,89.347,89.356,298200000.0
2005-01-05 09:38:00,89.351,89.373,89.326,89.365,336400003.0
2005-01-05 09:39:00,89.344,89.404,89.326,89.404,272400000.0
2005-01-05 09:40:00,89.411,89.462,89.403,89.424,207999997.0
2005-01-05 09:41:00,89.44,89.454,89.418,89.438,238700004.0
2005-01-05 09:42:00,89.418,89.455,89.398,89.455,251699997.0
2005-01-05 09:43:00,89.42,89.436,89.42,89.436,33599999.0
2005-01-05 09:44:00,89.429,89.447,89.414,89.42,161299998.0
2005-01-05 09:45:00,89.426,89.463,89.422,89.422,211200001.0
2005-01-05 09:46:00,89.424,89.454,89.424,89.447,108199999.0
2005-01-05 09:47:00,89.431,89.474,89.431,89.471,280999997.0
2005-01-05 09:48:00,89.463,89.467,89.44,89.442,256399999.0
2005-01-05 09:49:00,89.426,89.451,89.426,89.439,249600002.0
2005-01-05 09:50:00,89.412,89.468,89.412,89.468,303799998.0
2005-01-05 09:51:00,89.473,89.497,89.453,89.497,266500001.0
2005-01-05 09:52:00,89.473,89.503,89.453,89.483,199500000.0
2005-01-05 09:53:00,89.47,89.494,89.463,89.474,249100002.0
2005-01-05 09:54:00,89.485,89.5,89.471,89.495,361099998.0
2005-01-05 09:55:00,89.503,89.515,89.479,89.508,261400001.0
2005-01-05 09:56:00,89.497,89.51,89.466,89.482,134999999.0
2005-01-05 09:57:00,89.489,89.493,89.455,89.455,399899996.0
2005-01-05 09:58:00,89.452,89.452,89.4,89.419,159899998.0
2005-01-05 09:59:00,89.423,89.457,89.417,89.421,215600000.0
2005-01-05 10:00:00,89.441,89.463,89.428,89.428,256199999.0
2005-01-05 10:01:00,89.448,89.465,89.424,89.448,301400001.0
2005-01-05 10:02:00,89.441,89.484,89.433,89.453,304599998.0
2005-01-05 10:03:00,89.442,89.444,89.422,89.422,243599999.0
2005-01-05 10:04:00,89.425,89.425,89.375,89.397,173400000.0
2005-01-05 10:05:00,89.378,89.392,89.354,89.366,246899998.0
2005-01-05 10:06:00,89.38,89.446,89.373,89.425,319499995.0
2005-01-05 10:07:00,89.452,89.482,89.433,89.472,245500000.0
2005-01-05 10:08:00,89.465,89.465,89.429,89.433,166700000.0
2005-01-05 10:09:00,89.439,89.468,89.424,89.45,242599996.0
2005-01-05 10:10:00,89.439,89.451,89.422,89.422,182100001.0
2005-01-05 10:11:00,89.411,89.446,89.409,89.446,172799998.0
2005-01-05 10:12:00,89.441,89.446,89.414,89.414,289899999.0
2005-01-05 10:13:00,89.432,89.47,89.432,89.45,344599999.0
2005-01-05 10:14:00,89.46,89.491,89.442,89.46,225799996.0
2005-01-05 10:15:00,89.445,89.465,89.426,89.434,173600001.0
2005-01-05 10:16:00,89.418,89.445,89.41,89.445,179099999.0
2005-01-05 10:17:00,89.439,89.478,89.439,89.466,167399998.0
2005-01-05 10:18:00,89.454,89.474,89.449,89.456,274500004.0
2005-01-05 10:19:00,89.455,89.464,89.405,89.405,289399998.0
2005-01-05 10:20:00,89.403,89.458,89.393,89.458,485899990.0
2005-01-05 10:21:00,89.435,89.458,89.414,89.431,267900000.0
2005-01-05 10:22:00,89.433,89.447,89.414,89.435,438399996.0
2005-01-05 10:23:00,89.421,89.429,89.403,89.409,306400000.0
2005-01-05 10:24:00,89.415,89.433,89.395,89.418,98799997.0
2005-01-05 10:25:00,89.4,89.42,89.381,89.389,134200000.0
2005-01-05 10:26:00,89.388,89.403,89.327,89.338,133599998.0
2005-01-05 10:27:00,89.333,89.377,89.329,89.359,226399999.0
2005-01-05 10:28:00,89.365,89.385,89.345,89.374,246099998.0
2005-01-05 10:29:00,89.345,89.376,89.341,89.359,208099997.0
2005-01-05 10:30:00,89.343,89.374,89.342,89.362,336599999.0
2005-01-05 10:31:00,89.362,89.362,89.301,89.314,119900001.0
2005-01-05 10:32:00,89.328,89.332,89.308,89.316,282899999.0
2005-01-05 10:33:00,89.327,89.367,89.326,89.366,244500000.0
2005-01-05 10:34:00,89.366,89.368,89.338,89.343,249499999.0
2005-01-05 10:35:00,89.345,89.368,89.344,89.362,252899998.0
2005-01-05 10:36:00,89.368,89.374,89.33,89.343,280199996.0
2005-01-05 10:37:00,89.365,89.367,89.341,89.352,229500000.0
2005-01-05 10:38:00,89.351,89.351,89.319,89.319,138699998.0
2005-01-05 10:39:00,89.355,89.36,89.324,89.336,314599997.0
2005-01-05 10:40:00,89.32,89.355,89.32,89.339,229500000.0
2005-01-05 10:41:00,89.343,89.362,89.317,89.332,138500001.0
2005-01-05 10:42:00,89.335,89.366,89.32,89.34,181599998.0
2005-01-05 10:43:00,89.33,89.353,89.319,89.343,342499997.0
2005-01-05 10:44:00,89.343,89.398,89.343,89.38,397500004.0
2005-01-05 10:45:00,89.393,89.393,89.352,89.372,357799995.0
2005-01-05 10:46:00,89.364,89.403,89.358,89.403,137699999.0
2005-01-05 10:47:00,89.405,89.408,89.375,89.398,316199997.0
2005-01-05 10:48:00,89.391,89.405,89.38,89.38,174199997.0
2005-01-05 10:49:00,89.398,89.398,89.35,89.35,203100002.0
2005-01-05 10:50:00,89.367,89.378,89.345,89.36,116199999.0
2005-01-05 10:51:00,89.346,89.366,89.337,89.357,175699999.0
2005-01-05 10:52:00,89.347,89.369,89.331,89.346,140100001.0
2005-01-05 10:53:00,89.353,89.375,89.334,89.345,277800002.0
2005-01-05 10:54:00,89.337,89.37,89.3,89.343,205699997.0
2005-01-05 10:55:00,89.335,89.36,89.319,89.339,139399998.0
2005-01-05 10:56:00,89.333,89.349,89.317,89.334,217299999.0
2005-01-05 10:57:00,89.329,89.344,89.327,89.344,313799999.0
2005-01-05 10:58:00,89.338,89.338,89.298,89.308,345900003.0
2005-01-05 10:59:00,89.295,89.316,89.282,89.291,209800001.0
2005-01-05 11:00:00,89.3,89.319,89.291,89.319,179399996.0
2005-01-05 11:01:00,89.31,89.328,89.29,89.305,319599998.0
2005-01-05 11:02:00,89.306,89.328,89.29,89.328,224900001.0
2005-01-05 11:03:00,89.332,89.332,89.286,89.286,129699998.0
2005-01-05 11:04:00,89.311,89.326,89.299,89.32,165299998.0
2005-01-05 11:05:00,89.314,89.344,89.305,89.323,310499997.0
2005-01-05 11:06:00,89.332,89.334,89.295,89.3,236500004.0
2005-01-05 11:07:00,89.339,89.372,89.339,89.372,106699999.0
2005-01-05 11:08:00,89.364,89.392,89.345,89.36,205199997.0
2005-01-05 11:09:00,89.372,89.402,89.372,89.396,123499998.0
2005-01-05 11:10:00,89.398,89.399,89.376,89.378,157100002.0
2005-01-05 11:11:00,89.363,89.405,89.363,89.405,352400001.0
2005-01-05 11:12:00,89.425,89.43,89.394,89.394,185600002.0
2005-01-05 11:13:00,89.406,89.406,89.367,89.381,151800000.0
2005-01-05 11:14:00,89.384,89.411,89.379,89.41,335299994.0
2005-01-05 11:15:00,89.389,89.413,89.381,89.391,302100003.0
2005-01-05 11:16:00,89.399,89.412,89.385,89.401,174299999.0
2005-01-05 11:17:00,89.379,89.415,89.374,89.386,329300000.0
2005-01-05 11:18:00,89.368,89.413,89.368,89.402,314400000.0
2005-01-05 11:19:00,89.365,89.397,89.365,89.397,143399997.0
2005-01-05 11:20:00,89.401,89.405,89.371,89.391,386000004.0
2005-01-05 11:21:00,89.366,89.4,89.359,89.389,275299998.0
2005-01-05 11:22:00,89.371,89.384,89.359,89.372,259100000.0
2005-01-05 11:23:00,89.37,89.399,89.355,89.374,147600001.0
2005-01-05 11:24:00,89.396,89.419,89.378,89.413,233599999.0
2005-01-05 11:25:00,89.417,89.438,89.399,89.417,169600002.0
2005-01-05 11:26:00,89.398,89.441,89.391,89.433,210600000.0
2005-01-05 11:27:00,89.408,89.435,89.406,89.432,194599997.0
2005-01-05 11:28:00,89.434,89.472,89.434,89.448,197099998.0
2005-01-05 11:29:00,89.473,89.5,89.458,89.482,208400000.0
2005-01-05 11:30:00,89.463,89.467,89.437,89.449,308300004.0
2005-01-05 11:31:00,89.456,89.473,89.431,89.453,144800000.0
2005-01-05 11:32:00,89.471,89.471,89.422,89.434,279599999.0
2005-01-05 11:33:00,89.43,89.452,89.413,89.435,200599999.0
2005-01-05 11:34:00,89.425,89.464,89.425,89.443,310499998.0
2005-01-05 11:35:00,89.424,89.465,89.424,89.465,103899998.0
2005-01-05 11:36:00,89.448,89.467,89.434,89.457,222200001.0
2005-01-05 11:37:00,89.44,89.471,89.43,89.446,261400004.0
2005-01-05 11:38:00,89.431,89.462,89.427,89.45,154199999.0
2005-01-05 11:39:00,89.418,89.444,89.407,89.426,197700000.0
2005-01-05 11:40:00,89.445,89.463,89.434,89.451,209799999.0
2005-01-05 11:41:00,89.438,89.471,89.436,89.464,279000002.0
2005-01-05 11:42:00,89.457,89.47,89.434,89.446,227700001.0
2005-01-05 11:43:00,89.461,89.471,89.442,89.455,168599999.0
2005-01-05 11:44:00,89.459,89.49,89.437,89.483,306799997.0
2005-01-05 11:45:00,89.487,89.492,89.462,89.481,236700001.0
2005-01-05 11:46:00,89.464,89.475,89.44,89.459,149600001.0
2005-01-05 11:47:00,89.449,89.495,89.449,89.495,181600002.0
2005-01-05 11:48:00,89.477,89.5,89.477,89.5,173900000.0
2005-01-05 11:49:00,89.481,89.499,89.464,89.479,349499999.0
2005-01-05 11:50:00,89.499,89.514,89.473,89.498,232799997.0
2005-01-05 11:51:00,89.491,89.519,89.491,89.514,179299999.0
2005-01-05 11:52:00,89.522,89.522,89.498,89.505,181200001.0
2005-01-05 11:53:00,89.465,89.489,89.447,89.455,323999999.0
2005-01-05 11:54:00,89.429,89.468,89.429,89.455,254400000.0
2005-01-05 11:55:00,89.459,89.478,89.447,89.464,179800000.0
2005-01-05 11:56:00,89.433,89.453,89.403,89.417,112299998.0
2005-01-05 11:57:00,89.409,89.415,89.378,89.378,148600000.0
2005-01-05 11:58:00,89.361,89.466,89.361,89.452,296299999.0
2005-01-05 11:59:00,89.42,89.444,89.406,89.411,303000001.0
2005-01-05 12:00:00,89.412,89.453,89.41,89.453,329300001.0
2005-01-05 12:01:00,89.452,89.465,89.423,89.444,273499999.0
2005-01-05 12:02:00,89.482,89.482,89.431,89.442,202299997.0
2005-01-05 12:03:00,89.425,89.445,89.408,89.445,405599998.0
2005-01-05 12:04:00,89.408,89.427,89.391,89.399,159600000.0
2005-01-05 12:05:00,89.412,89.424,89.389,89.392,238799999.0
2005-01-05 12:06:00,89.429,89.429,89.395,89.407,284599999.0
2005-01-05 12:07:00,89.415,89.455,89.407,89.422,182499999.0
2005-01-05 12:08:00,89.407,89.427,89.344,89.356,251600000.0
2005-01-05 12:09:00,89.362,89.381,89.351,89.354,238399999.0
2005-01-05 12:10:00,89.382,89.39,89.328,89.328,156099999.0
2005-01-05 12:11:00,89.349,89.349,89.29,89.326,249499992.0
2005-01-05 12:12:00,89.322,89.343,89.306,89.314,279499998.0
2005-01-05 12:13:00,89.348,89.373,89.334,89.361,249600004.0
2005-01-05 12:14:00,89.368,89.368,89.315,89.323,273399999.0
2005-01-05 12:15:00,89.294,89.315,89.253,89.298,169699998.0
2005-01-05 12:16:00,89.272,89.304,89.272,89.297,188300002.0
2005-01-05 12:17:00,89.279,89.314,89.277,89.312,214999999.0
2005-01-05 12:18:00,89.316,89.319,89.281,89.289,278099996.0
2005-01-05 12:19:00,89.336,89.357,89.307,89.307,273800003.0
2005-01-05 12:20:00,89.31,89.328,89.292,89.304,275300000.0
2005-01-05 12:21:00,89.272,89.306,89.265,89.295,374299999.0
2005-01-05 12:22:00,89.297,89.297,89.249,89.266,222400001.0
2005-01-05 12:23:00,89.268,89.305,89.257,89.305,173999997.0
2005-01-05 12:24:00,89.295,89.315,89.286,89.315,226799998.0
2005-01-05 12:25:00,89.307,89.32,89.282,89.304,230299999.0
2005-01-05 12:26:00,89.296,89.322,89.286,89.295,310099999.0
2005-01-05 12:27:00,89.288,89.316,89.278,89.296,315699998.0
2005-01-05 12:28:00,89.315,89.321,89.279,89.279,289399996.0
2005-01-05 12:29:00,89.263,89.325,89.255,89.325,241799999.0
2005-01-05 12:30:00,89.303,89.322,89.284,89.298,146999997.0
2005-01-05 12:31:00,89.271,89.297,89.262,89.284,277199996.0
2005-01-05 12:32:00,89.269,89.288,89.252,89.27,367900000.0
2005-01-05 12:33:00,89.258,89.295,89.249,89.278,225899997.0
2005-01-05 12:34:00,89.279,89.3,89.266,89.285,315499995.0
2005-01-05 12:35:00,89.282,89.29,89.254,89.265,251700001.0
2005-01-05 12:36:00,89.264,89.324,89.264,89.307,274999999.0
2005-01-05 12:37:00,89.289,89.299,89.252,89.259,271199998.0
2005-01-05 12:38:00,89.257,89.281,89.251,89.277,151699999.0
2005-01-05 12:39:00,89.28,89.313,89.271,89.299,150499999.0
2005-01-05 12:40:00,89.295,89.318,89.285,89.294,330700001.0
2005-01-05 12:41:00,89.302,89.302,89.255,89.262,166800002.0
2005-01-05 12:42:00,89.274,89.289,89.264,89.277,256300000.0
2005-01-05 12:43:00,89.287,89.322,89.282,89.302,286599995.0
2005-01-05 12:44:00,89.313,89.375,89.313,89.375,152900001.0
2005-01-05 12:45:00,89.365,89.408,89.35,89.376,329500005.0
2005-01-05 12:46:00,89.352,89.386,89.34,89.342,315899998.0
2005-01-05 12:47:00,89.369,89.391,89.354,89.363,270400002.0
2005-01-05 12:48:00,89.372,89.391,89.36,89.364,312100001.0
2005-01-05 12:49:00,89.363,89.392,89.322,89.322,230899996.0
2005-01-05 12:50:00,89.325,89.332,89.298,89.315,176599997.0
2005-01-05 12:51:00,89.31,89.33,89.297,89.327,219799997.0
2005-01-05 12:52:00,89.315,89.357,89.295,89.329,335899993.0
2005-01-05 12:53:00,89.338,89.349,89.286,89.327,194400000.0
2005-01-05 12:54:00,89.306,89.332,89.302,89.316,189800000.0
2005-01-05 12:55:00,89.316,89.351,89.299,89.35,211099996.0
2005-01-05 12:56:00,89.35,89.363,89.318,89.357,282099996.0
2005-01-05 12:57:00,89.345,89.363,89.332,89.341,212199999.0
2005-01-05 12:58:00,89.302,89.329,89.297,89.316,329500002.0
2005-01-05 12:59:00,89.288,89.324,89.258,89.276,232500001.0
2005-01-05 13:00:00,89.25,89.277,89.241,89.259,444299997.0
2005-01-05 13:01:00,89.26,89.279,89.243,89.278,171700000.0
2005-01-05 13:02:00,89.264,89.332,89.258,89.301,242200003.0
2005-01-05 13:03:00,89.244,89.29,89.244,89.251,338999998.0
2005-01-05 13:04:00,89.289,89.308,89.247,89.263,242499996.0
2005-01-05 13:05:00,89.258,89.272,89.238,89.25,65699998.0
2005-01-05 13:06:00,89.259,89.274,89.239,89.263,278499996.0
2005-01-05 13:07:00,89.243,89.291,89.232,89.291,420099998.0
2005-01-05 13:08:00,89.268,89.298,89.252,89.281,190899997.0
2005-01-05 13:09:00,89.266,89.305,89.24,89.245,172499999.0
2005-01-05 13:10:00,89.247,89.253,89.205,89.205,159000000.0
2005-01-05 13:11:00,89.245,89.264,89.227,89.252,372900000.0
2005-01-05 13:12:00,89.234,89.27,89.234,89.265,360500001.0
2005-01-05 13:13:00,89.242,89.271,89.242,89.265,245800004.0
2005-01-05 13:14:00,89.26,89.26,89.233,89.233,293300000.0
2005-01-05 13:15:00,89.233,89.251,89.209,89.23,276100000.0
2005-01-05 13:16:00,89.238,89.287,89.236,89.277,221899999.0
2005-01-05 13:17:00,89.244,89.269,89.199,89.251,206699999.0
2005-01-05 13:18:00,89.268,89.273,89.245,89.273,234500004.0
2005-01-05 13:19:00,89.274,89.28,89.248,89.253,231999998.0
2005-01-05 13:20:00,89.277,89.277,89.209,89.211,287899995.0
2005-01-05 13:21:00,89.178,89.205,89.153,89.163,242600002.0
2005-01-05 13:22:00,89.174,89.194,89.145,89.145,314000000.0
2005-01-05 13:23:00,89.169,89.176,89.14,89.143,263800002.0
2005-01-05 13:24:00,89.109,89.145,89.045,89.057,201100000.0
2005-01-05 13:25:00,89.044,89.077,89.02,89.027,264999999.0
2005-01-05 13:26:00,89.03,89.036,89.003,89.013,266299996.0
2005-01-05 13:27:00,89.011,89.027,89.0,89.019,329400001.0
2005-01-05 13:28:00,89.017,89.041,89.001,89.012,157299999.0
2005-01-05 13:29:00,89.037,89.037,89.001,89.007,232900000.0
2005-01-05 13:30:00,89.016,89.033,88.994,89.023,74800000.0
2005-01-05 13:31:00,89.011,89.043,89.011,89.04,164399999.0
2005-01-05 13:32:00,89.011,89.034,89.002,89.012,165099998.0
2005-01-05 13:33:00,88.976,89.0,88.958,88.959,298000001.0
2005-01-05 13:34:00,89.001,89.021,88.996,89.009,130199999.0
2005-01-05 13:35:00,89.004,89.029,88.973,89.003,355800000.0
2005-01-05 13:36:00,88.993,89.013,88.975,88.996,248599998.0
2005-01-05 13:37:00,89.001,89.013,88.982,89.003,257699999.0
2005-01-05 13:38:00,89.029,89.053,89.02,89.023,228800000.0
2005-01-05 13:39:00,89.07,89.073,89.04,89.059,234000001.0
2005-01-05 13:40:00,89.039,89.053,89.016,89.034,198100002.0
2005-01-05 13:41:00,89.019,89.042,89.013,89.04,190399997.0
2005-01-05 13:42:00,89.014,89.043,89.003,89.029,260299995.0
2005-01-05 13:43:00,89.026,89.07,89.02,89.07,231100000.0
2005-01-05 13:44:00,89.054,89.07,89.038,89.052,145099998.0
2005-01-05 13:45:00,89.034,89.058,89.029,89.048,275700001.0
2005-01-05 13:46:00,89.029,89.064,89.029,89.058,194699999.0
2005-01-05 13:47:00,89.045,89.075,89.037,89.075,290699998.0
2005-01-05 13:48:00,89.06,89.101,89.056,89.101,142300003.0
2005-01-05 13:49:00,89.127,89.159,89.117,89.142,231499997.0
2005-01-05 13:50:00,89.12,89.14,89.103,89.13,373700000.0
2005-01-05 13:51:00,89.125,89.155,89.117,89.144,106899999.0
2005-01-05 13:52:00,89.105,89.139,89.1,89.111,319200001.0
2005-01-05 13:53:00,89.114,89.123,89.095,89.108,357299999.0
2005-01-05 13:54:00,89.118,89.125,89.085,89.092,246999996.0
2005-01-05 13:55:00,89.11,89.12,89.082,89.086,273999999.0
2005-01-05 13:56:00,89.087,89.107,89.079,89.083,221300000.0
2005-01-05 13:57:00,89.077,89.095,89.054,89.075,253199995.0
2005-01-05 13:58:00,89.091,89.091,89.047,89.047,227600001.0
2005-01-05 13:59:00,89.073,89.094,89.064,89.074,102899999.0
2005-01-05 14:00:00,89.096,89.11,89.064,89.094,119000000.0
2005-01-05 14:01:00,89.12,89.133,89.096,89.118,169800000.0
2005-01-05 14:02:00,89.092,89.128,89.088,89.112,227900000.0
2005-01-05 14:03:00,89.108,89.131,89.098,89.104,212100001.0
2005-01-05 14:04:00,89.115,89.115,89.083,89.083,292000003.0
2005-01-05 14:05:00,89.104,89.124,89.084,89.103,219700001.0
2005-01-05 14:06:00,89.072,89.108,89.071,89.093,246100001.0
2005-01-05 14:07:00,89.087,89.102,89.074,89.074,183399998.0
2005-01-05 14:08:00,89.094,89.101,89.069,89.101,236899997.0
2005-01-05 14:09:00,89.081,89.116,89.066,89.094,190199996.0
2005-01-05 14:10:00,89.104,89.129,89.089,89.099,167099999.0
2005-01-05 14:11:00,89.086,89.1,89.069,89.08,211699999.0
2005-01-05 14:12:00,89.09,89.109,89.065,89.08,236900001.0
2005-01-05 14:13:00,89.076,89.107,89.069,89.082,242399999.0
2005-01-05 14:14:00,89.106,89.137,89.1,89.122,202699999.0
2005-01-05 14:15:00,89.145,89.145,89.108,89.124,196899996.0
2005-01-05 14:16:00,89.133,89.15,89.111,89.129,98399998.0
2005-01-05 14:17:00,89.172,89.198,89.165,89.178,259700000.0
2005-01-05 14:18:00,89.185,89.186,89.141,89.165,309799996.0
2005-01-05 14:19:00,89.181,89.197,89.169,89.192,284299995.0
2005-01-05 14:20:00,89.188,89.209,89.176,89.193,257700000.0
2005-01-05 14:21:00,89.205,89.205,89.17,89.184,243800000.0
2005-01-05 14:22:00,89.177,89.207,89.171,89.195,332499999.0
2005-01-05 14:23:00,89.176,89.19,89.156,89.16,318799999.0
2005-01-05 14:24:00,89.178,89.178,89.134,89.14,183000000.0
2005-01-05 14:25:00,89.122,89.138,89.106,89.115,209200000.0
2005-01-05 14:26:00,89.098,89.119,89.078,89.107,192200002.0
2005-01-05 14:27:00,89.103,89.138,89.103,89.13,232600000.0
2005-01-05 14:28:00,89.141,89.141,89.075,89.075,118099999.0
2005-01-05 14:29:00,89.088,89.118,89.085,89.087,306999996.0
2005-01-05 14:30:00,89.079,89.095,89.047,89.047,247600001.0
2005-01-05 14:31:00,89.07,89.106,89.027,89.106,345299996.0
2005-01-05 14:32:00,89.105,89.12,89.08,89.081,216799999.0
2005-01-05 14:33:00,89.057,89.077,89.052,89.075,204600000.0
2005-01-05 14:34:00,89.078,89.109,89.068,89.079,175300002.0
2005-01-05 14:35:00,89.12,89.127,89.096,89.113,193600001.0
2005-01-05 14:36:00,89.081,89.12,89.081,89.115,231700004.0
2005-01-05 14:37:00,89.11,89.131,89.103,89.127,369500002.0
2005-01-05 14:38:00,89.135,89.145,89.125,89.145,127000001.0
2005-01-05 14:39:00,89.154,89.167,89.131,89.147,190299999.0
2005-01-05 14:40:00,89.157,89.18,89.147,89.153,297400002.0
2005-01-05 14:41:00,89.165,89.172,89.14,89.15,187899998.0
2005-01-05 14:42:00,89.146,89.146,89.128,89.132,33500000.0
2005-01-05 14:43:00,89.117,89.125,89.082,89.086,275700001.0
2005-01-05 14:44:00,89.071,89.096,89.063,89.09,232900002.0
2005-01-05 14:45:00,89.052,89.077,89.047,89.077,255499999.0
2005-01-05 14:46:00,89.036,89.083,89.036,89.083,300700000.0
2005-01-05 14:47:00,89.065,89.065,89.004,89.012,246900002.0
2005-01-05 14:48:00,89.025,89.048,89.008,89.02,255599998.0
2005-01-05 14:49:00,89.001,89.033,88.97,88.985,201099998.0
2005-01-05 14:50:00,88.988,89.014,88.969,89.002,266200000.0
2005-01-05 14:51:00,89.019,89.019,88.992,88.993,301100004.0
2005-01-05 14:52:00,89.016,89.035,89.01,89.031,274200002.0
2005-01-05 14:53:00,89.014,89.052,89.013,89.023,262599998.0
2005-01-05 14:54:00,88.997,89.017,88.978,89.011,144299999.0
2005-01-05 14:55:00,89.034,89.045,89.012,89.012,297700001.0
2005-01-05 14:56:00,89.01,89.028,89.004,89.007,277099996.0
2005-01-05 14:57:00,89.013,89.022,88.988,88.99,290400002.0
2005-01-05 14:58:00,88.98,89.013,88.957,88.968,198399999.0
2005-01-05 14:59:00,88.945,88.988,88.939,88.965,161200000.0
2005-01-05 15:00:00,88.955,88.987,88.955,88.985,137499999.0
2005-01-05 15:01:00,88.993,89.015,88.975,88.984,292300000.0
2005-01-05 15:02:00,88.986,88.992,88.961,88.977,279999997.0
2005-01-05 15:03:00,89.006,89.006,88.953,88.977,274800000.0
2005-01-05 15:04:00,88.986,88.986,88.964,88.971,270899994.0
2005-01-05 15:05:00,88.981,88.983,88.954,88.976,172500001.0
2005-01-05 15:06:00,88.979,89.013,88.965,89.013,262500002.0
2005-01-05 15:07:00,89.011,89.014,88.988,88.988,111399999.0
2005-01-05 15:08:00,88.969,89.019,88.969,89.013,173899998.0
2005-01-05 15:09:00,89.005,89.005,88.978,88.979,169700001.0
2005-01-05 15:10:00,88.996,89.028,88.978,88.989,362800001.0
2005-01-05 15:11:00,88.942,88.975,88.942,88.972,339299995.0
2005-01-05 15:12:00,88.975,88.984,88.952,88.97,194200000.0
2005-01-05 15:13:00,88.934,88.982,88.925,88.952,294399998.0
2005-01-05 15:14:00,88.913,88.95,88.902,88.932,194699997.0
2005-01-05 15:15:00,88.888,88.908,88.873,88.9,236800000.0
2005-01-05 15:16:00,88.879,88.909,88.875,88.903,331700000.0
2005-01-05 15:17:00,88.887,88.91,88.882,88.885,321699999.0
2005-01-05 15:18:00,88.851,88.917,88.846,88.885,249299997.0
2005-01-05 15:19:00,88.901,88.916,88.868,88.869,271500002.0
2005-01-05 15:20:00,88.875,88.912,88.862,88.892,255299996.0
2005-01-05 15:21:00,88.884,88.9,88.859,88.883,144500001.0
2005-01-05 15:22:00,88.885,88.937,88.847,88.937,167799994.0
2005-01-05 15:23:00,88.923,88.972,88.923,88.929,194599998.0
2005-01-05 15:24:00,88.949,88.95,88.896,88.896,170699999.0
2005-01-05 15:25:00,88.893,88.914,88.88,88.889,124400000.0
2005-01-05 15:26:00,88.889,88.902,88.871,88.879,384599998.0
2005-01-05 15:27:00,88.906,88.914,88.882,88.89,370799998.0
2005-01-05 15:28:00,88.888,88.909,88.875,88.893,213100001.0
2005-01-05 15:29:00,88.869,88.9,88.864,88.872,332200001.0
2005-01-05 15:30:00,88.883,88.9,88.871,88.898,289299996.0
2005-01-05 15:31:00,88.862,88.891,88.86,88.891,149599999.0
2005-01-05 15:32:00,88.89,88.91,88.88,88.883,252599997.0
2005-01-05 15:33:00,88.911,88.94,88.908,88.921,158299997.0
2005-01-05 15:34:00,88.927,88.943,88.896,88.917,368699996.0
2005-01-05 15:35:00,88.903,88.903,88.855,88.855,249799999.0
2005-01-05 15:36:00,88.873,88.873,88.817,88.827,208000000.0
2005-01-05 15:37:00,88.793,88.824,88.779,88.793,292999998.0
2005-01-05 15:38:00,88.803,88.84,88.803,88.827,256000001.0
2005-01-05 15:39:00,88.838,88.855,88.828,88.855,128399998.0
2005-01-05 15:40:00,88.839,88.857,88.819,88.831,251300001.0
2005-01-05 15:41:00,88.827,88.838,88.802,88.819,141700000.0
2005-01-05 15:42:00,88.854,88.854,88.821,88.845,243399994.0
2005-01-05 15:43:00,88.836,88.884,88.836,88.858,245200000.0
2005-01-05 15:44:00,88.862,88.883,88.826,88.862,332700001.0
2005-01-05 15:45:00,88.881,88.888,88.853,88.857,139200002.0
2005-01-05 15:46:00,88.88,88.917,88.878,88.908,228500000.0
2005-01-05 15:47:00,88.871,88.911,88.871,88.909,225100002.0
2005-01-05 15:48:00,88.903,88.929,88.895,88.906,321199995.0
2005-01-05 15:49:00,88.887,88.94,88.887,88.934,316400001.0
2005-01-05 15:50:00,88.946,88.946,88.915,88.929,293900000.0
2005-01-05 15:51:00,88.926,88.942,88.901,88.917,290099997.0
2005-01-05 15:52:00,88.925,88.946,88.893,88.918,371299998.0
2005-01-05 15:53:00,88.925,88.955,88.915,88.955,166999995.0
2005-01-05 15:54:00,88.929,88.946,88.898,88.908,212699999.0
2005-01-05 15:55:00,88.936,88.951,88.922,88.944,182800000.0
2005-01-05 15:56:00,88.915,88.942,88.902,88.914,202900001.0
2005-01-05 15:57:00,88.93,88.949,88.914,88.937,245700000.0
2005-01-05 15:58:00,88.928,88.957,88.922,88.942,304299995.0
2005-01-05 15:59:00,88.932,88.951,88.918,88.95,207199998.0
2005-01-05 16:00:00,88.911,88.941,88.894,88.927,216099995.0
2005-01-05 16:01:00,88.945,88.946,88.92,88.92,369400002.0
2005-01-05 16:02:00,88.92,88.939,88.908,88.925,158499999.0
2005-01-05 16:03:00,88.916,88.944,88.915,88.915,213099998.0
2005-01-05 16:04:00,88.941,88.941,88.911,88.927,354699994.0
2005-01-05 16:05:00,88.947,88.947,88.89,88.891,220299997.0
2005-01-05 16:06:00,88.893,88.903,88.863,88.886,138599999.0
2005-01-05 16:07:00,88.879,88.91,88.872,88.9,276200005.0
2005-01-05 16:08:00,88.887,88.91,88.879,88.902,307700004.0
2005-01-05 16:09:00,88.893,88.913,88.874,88.913,218000002.0
2005-01-05 16:10:00,88.889,88.913,88.883,88.897,297299998.0
2005-01-05 16:11:00,88.902,88.918,88.876,88.876,318200003.0
2005-01-05 16:12:00,88.88,88.906,88.866,88.896,296499999.0
2005-01-05 16:13:00,88.899,88.904,88.855,88.889,210500001.0
2005-01-05 16:14:00,88.877,88.902,88.858,88.874,153700000.0
2005-01-05 16:15:00,88.862,88.862,88.825,88.831,263699997.0
2005-01-05 16:16:00,88.848,88.865,88.826,88.846,212799997.0
2005-01-05 16:17:00,88.849,88.862,88.819,88.819,217300002.0
2005-01-05 16:18:00,88.855,88.887,88.844,88.861,417300002.0
2005-01-05 16:19:00,88.85,88.884,88.85,88.884,227600000.0
2005-01-05 16:20:00,88.885,88.9,88.863,88.88,269399996.0
2005-01-05 16:21:00,88.935,88.971,88.911,88.954,288700003.0
2005-01-05 16:22:00,88.965,88.985,88.958,88.985,181000000.0
2005-01-05 16:23:00,88.959,88.977,88.931,88.951,205499997.0
2005-01-05 16:24:00,88.957,88.966,88.934,88.941,183699998.0
2005-01-05 16:25:00,88.963,88.975,88.93,88.952,154699998.0
2005-01-05 16:26:00,88.96,88.995,88.947,88.957,312400000.0
2005-01-05 16:27:00,88.939,88.956,88.92,88.936,366299999.0
2005-01-05 16:28:00,88.947,88.949,88.915,88.922,256300002.0
2005-01-05 16:29:00,88.945,88.959,88.922,88.922,246299999.0
2005-01-05 16:30:00,88.948,88.951,88.925,88.951,129899999.0
2005-01-05 16:31:00,88.93,88.962,88.926,88.953,265599998.0
2005-01-05 16:32:00,88.932,88.932,88.896,88.907,144499999.0
2005-01-05 16:33:00,88.893,88.923,88.877,88.906,395999994.0
2005-01-05 16:34:00,88.862,88.887,88.847,88.866,173999998.0
2005-01-05 16:35:00,88.877,88.883,88.847,88.848,198799999.0
2005-01-05 16:36:00,88.865,88.871,88.83,88.852,242400000.0
2005-01-05 16:37:00,88.857,88.884,88.843,88.867,374400001.0
2005-01-05 16:38:00,88.841,88.891,88.825,88.891,181199998.0
2005-01-05 16:39:00,88.859,88.877,88.835,88.842,249499996.0
2005-01-05 16:40:00,88.881,88.895,88.868,88.88,303699997.0
2005-01-05 16:41:00,88.857,88.887,88.834,88.847,312499999.0
2005-01-05 16:42:00,88.851,88.86,88.827,88.84,277899999.0
2005-01-05 16:43:00,88.804,88.873,88.804,88.87,370399999.0
2005-01-05 16:44:00,88.885,88.908,88.873,88.908,138600001.0
2005-01-05 16:45:00,88.902,88.938,88.897,88.938,349200001.0
2005-01-05 16:46:00,88.917,88.952,88.917,88.921,168599998.0
2005-01-05 16:47:00,88.935,88.951,88.896,88.91,217399996.0
2005-01-05 16:48:00,88.898,88.907,88.862,88.865,217799997.0
2005-01-05 16:49:00,88.879,88.895,88.863,88.873,230000001.0
2005-01-05 16:50:00,88.872,88.898,88.868,88.878,204999997.0
2005-01-05 16:51:00,88.89,88.919,88.877,88.877,176200001.0
2005-01-05 16:52:00,88.862,88.906,88.858,88.888,347500002.0
2005-01-05 16:53:00,88.897,88.911,88.873,88.891,159599998.0
2005-01-05 16:54:00,88.853,88.89,88.853,88.882,249699999.0
2005-01-05 16:55:00,88.869,88.907,88.869,88.897,315399999.0
2005-01-05 16:56:00,88.921,88.952,88.91,88.942,138600000.0
2005-01-05 16:57:00,88.974,88.974,88.947,88.96,216800005.0
2005-01-05 16:58:00,88.963,88.984,88.956,88.977,255299994.0
2005-01-05 16:59:00,88.954,88.994,88.954,88.975,272899999.0
2005-01-05 17:00:00,88.94,88.959,88.928,88.944,340899993.0
2005-01-05 17:01:00,88.948,88.971,88.937,88.947,160399998.0
2005-01-05 17:02:00,88.93,88.976,88.923,88.96,185999995.0
2005-01-05 17:03:00,88.97,88.97,88.915,88.924,224200000.0
2005-01-05 17:04:00,88.93,88.959,88.928,88.928,368200006.0
2005-01-05 17:05:00,88.972,88.974,88.931,88.931,340100001.0
2005-01-05 17:06:00,88.946,88.97,88.94,88.945,341699996.0
2005-01-05 17:07:00,88.959,88.967,88.929,88.937,317000002.0
2005-01-05 17:08:00,88.933,88.981,88.926,88.962,113000000.0
2005-01-05 17:09:00,88.95,88.999,88.95,88.999,187600001.0
2005-01-05 17:10:00,88.988,88.988,88.963,88.975,161299998.0
2005-01-05 17:11:00,88.999,89.015,88.982,88.989,148699998.0
2005-01-05 17:12:00,88.989,89.01,88.985,88.985,217299998.0
2005-01-05 17:13:00,88.984,89.003,88.96,89.003,163900000.0
2005-01-05 17:14:00,88.99,88.994,88.962,88.979,415199996.0
2005-01-05 17:15:00,88.971,88.991,88.963,88.981,179300000.0
2005-01-05 17:16:00,88.96,89.002,88.957,89.002,142299998.0
2005-01-05 17:17:00,88.977,89.0,88.973,88.991,324399999.0
2005-01-05 17:18:00,88.97,88.991,88.964,88.985,153200000.0
2005-01-05 17:19:00,88.977,89.002,88.977,88.978,302899997.0
2005-01-05 17:20:00,89.004,89.032,88.998,89.02,358500001.0
2005-01-05 17:21:00,89.023,89.023,88.989,88.995,214400000.0
2005-01-05 17:22:00,89.033,89.038,89.002,89.002,157599999.0
2005-01-05 17:23:00,89.025,89.038,88.993,89.019,404900002.0
2005-01-05 17:24:00,88.996,89.037,88.994,89.014,393099999.0
2005-01-05 17:25:00,88.995,88.997,88.957,88.959,315800001.0
2005-01-05 17:26:00,88.985,88.985,88.957,88.957,226700000.0
2005-01-05 17:27:00,88.984,88.992,88.95,88.95,166600002.0
2005-01-05 17:28:00,88.976,89.03,88.971,89.03,302099999.0
2005-01-05 17:29:00,88.982,89.02,88.946,88.969,112700000.0
2005-01-05 17:30:00,88.95,88.977,88.95,88.973,207400000.0
2005-01-05 17:31:00,88.989,89.0,88.958,88.958,302999998.0
2005-01-05 17:32:00,88.955,88.976,88.933,88.959,342400001.0
2005-01-05 17:33:00,88.969,88.969,88.916,88.923,268299996.0
2005-01-05 17:34:00,88.94,88.94,88.912,88.918,229200002.0
2005-01-05 17:35:00,88.945,88.957,88.903,88.903,206200001.0
2005-01-05 17:36:00,88.92,88.931,88.892,88.903,333100001.0
2005-01-05 17:37:00,88.881,88.915,88.868,88.915,320800003.0
2005-01-05 17:38:00,88.924,88.924,88.889,88.896,272699995.0
2005-01-05 17:39:00,88.884,88.92,88.865,88.92,161299998.0
2005-01-05 17:40:00,88.915,88.939,88.915,88.937,210800000.0
2005-01-05 17:41:00,88.918,88.941,88.904,88.904,366699998.0
2005-01-05 17:42:00,88.902,88.922,88.888,88.902,244000001.0
2005-01-05 17:43:00,88.903,88.915,88.885,88.896,280400000.0
2005-01-05 17:44:00,88.874,88.899,88.857,88.899,343599999.0
2005-01-05 17:45:00,88.894,88.894,88.85,88.85,201700000.0
2005-01-05 17:46:00,88.864,88.884,88.854,88.873,226999997.0
2005-01-05 17:47:00,88.88,88.9,88.865,88.9,295900001.0
2005-01-05 17:48:00,88.884,88.918,88.88,88.898,366099998.0
2005-01-05 17:49:00,88.845,88.9,88.84,88.851,206099997.0
2005-01-05 17:50:00,88.85,88.875,88.827,88.861,234500001.0
2005-01-05 17:51:00,88.865,88.893,88.858,88.871,171999999.0
2005-01-05 17:52:00,88.865,88.921,88.863,88.921,234700003.0
2005-01-05 17:53:00,88.9,88.955,88.895,88.936,182399999.0
2005-01-05 17:54:00,88.964,88.966,88.938,88.948,181599997.0
2005-01-05 17:55:00,88.946,88.961,88.918,88.94,235800000.0
2005-01-05 17:56:00,88.938,88.959,88.928,88.951,218999997.0
2005-01-05 17:57:00,88.923,88.938,88.876,88.892,317099997.0
2005-01-05 17:58:00,88.876,88.916,88.876,88.898,290899994.0
2005-01-05 17:59:00,88.906,88.91,88.883,88.887,188399999.0
2005-01-05 18:00:00,88.904,88.94,88.9,88.94,172199997.0
2005-01-05 18:01:00,88.92,88.934,88.902,88.91,2137799989.0
2005-01-05 18:02:00,88.97,88.98,88.96,88.97,2061199993.0
2005-01-05 18:03:00,88.99,88.99,88.97,88.97,2061199993.0
2005-01-05 18:04:00,88.99,88.99,88.96,88.99,2061199993.0
2005-01-05 18:05:00,89.0,89.0,88.97,88.97,2061199993.0
2005-01-05 18:06:00,88.99,89.0,88.96,88.97,2061199993.0
2005-01-05 18:07:00,88.99,88.99,88.98,88.99,2061199993.0
2005-01-05 18:08:00,88.97,88.99,88.96,88.96,2061199993.0
2005-01-05 18:09:00,89.009,89.039,88.987,89.019,2061199993.0
2005-01-05 18:10:00,89.01,89.037,88.988,89.037,1742199991.0
2005-01-05 18:11:00,89.021,89.047,89.003,89.008,868899998.0
2005-01-05 18:12:00,89.021,89.042,89.006,89.024,1299999992.0
2005-01-05 18:13:00,89.01,89.038,88.994,89.019,1738300004.0
2005-01-05 18:14:00,89.0,89.03,89.0,89.01,1180700007.0
2005-01-05 18:15:00,89.03,89.04,89.01,89.03,1180700007.0
2005-01-05 18:16:00,89.01,89.03,89.0,89.03,1180700007.0
2005-01-05 18:17:00,88.998,89.004,88.97,88.974,1180700007.0
2005-01-05 18:18:00,88.975,89.008,88.965,88.966,1008299996.0
2005-01-05 18:19:00,88.977,88.98,88.925,88.943,2010000007.0
2005-01-05 18:20:00,88.947,89.003,88.921,88.955,1851800001.0
2005-01-05 18:21:00,88.961,88.988,88.946,88.972,1666299995.0
2005-01-05 18:22:00,88.968,88.976,88.938,88.952,1386999994.0
2005-01-05 18:23:00,89.0,89.01,88.99,89.0,2050499994.0
2005-01-05 18:24:00,88.956,88.976,88.924,88.947,2050499994.0
2005-01-05 18:25:00,88.95,88.975,88.935,88.941,2016899990.0
2005-01-05 18:26:00,88.929,88.972,88.926,88.942,1812399995.0
2005-01-05 18:27:00,88.958,88.991,88.946,88.972,1374899999.0
2005-01-05 18:28:00,88.991,89.005,88.964,88.983,1463499992.0
2005-01-05 18:29:00,89.005,89.008,88.975,88.987,986399998.0
2005-01-05 18:30:00,88.986,89.012,88.966,89.007,1002699996.0
2005-01-05 18:31:00,89.013,89.062,89.006,89.044,1544599998.0
2005-01-05 18:32:00,89.061,89.061,89.017,89.017,1795299995.0
2005-01-05 18:33:00,88.97,88.99,88.93,88.97,2061399995.0
2005-01-05 18:34:00,89.037,89.063,89.023,89.023,2061399995.0
2005-01-05 18:35:00,89.038,89.051,89.008,89.008,1952899985.0
2005-01-05 18:36:00,89.021,89.043,89.008,89.034,950799995.0
2005-01-05 18:37:00,89.036,89.053,89.016,89.051,1062799995.0
2005-01-05 18:38:00,89.034,89.056,89.009,89.052,933100003.0
2005-01-05 18:39:00,89.021,89.054,89.012,89.043,1010000003.0
2005-01-05 18:40:00,89.005,89.035,89.003,89.035,1609299995.0
2005-01-05 18:41:00,89.028,89.058,89.022,89.053,705899997.0
2005-01-05 18:42:00,89.06,89.077,89.039,89.039,1306400004.0
2005-01-05 18:43:00,89.042,89.083,89.037,89.057,537499999.0
2005-01-05 18:44:00,89.055,89.074,89.04,89.04,1105600005.0
2005-01-05 18:45:00,89.036,89.069,89.034,89.063,679600003.0
2005-01-05 18:46:00,89.057,89.071,89.027,89.05,792499995.0
2005-01-05 18:47:00,89.072,89.072,89.05,89.055,289099999.0
2005-01-05 18:48:00,89.05,89.07,89.033,89.053,540200007.0
2005-01-05 18:49:00,89.024,89.04,89.009,89.035,698799993.0
2005-01-05 18:50:00,89.014,89.045,88.999,89.035,772300004.0
2005-01-05 18:51:00,89.03,89.053,89.019,89.047,1305299997.0
2005-01-05 18:52:00,89.045,89.045,89.008,89.009,1200499989.0
2005-01-05 18:53:00,89.014,89.032,88.993,89.016,1513299993.0
2005-01-05 18:54:00,89.004,89.026,88.984,88.986,1418899990.0
2005-01-05 18:55:00,88.981,89.007,88.977,88.995,1487899991.0
2005-01-05 18:56:00,88.99,88.998,88.954,88.965,350699991.0
2005-01-05 18:57:00,88.981,88.997,88.959,88.96,539799997.0
2005-01-05 18:58:00,88.928,88.956,88.915,88.93,1006099997.0
2005-01-05 18:59:00,88.924,88.951,88.918,88.951,1043599995.0
2005-01-05 19:00:00,88.934,88.955,88.926,88.942,248900000.0
2005-01-05 19:01:00,88.942,88.963,88.92,88.957,458399997.0
2005-01-05 19:02:00,88.95,88.977,88.95,88.976,247699999.0
2005-01-05 19:03:00,88.985,88.988,88.947,88.959,468800000.0
2005-01-05 19:04:00,88.946,88.981,88.942,88.981,481300000.0
2005-01-05 19:05:00,88.969,88.991,88.963,88.977,428500006.0
2005-01-05 19:06:00,88.975,88.985,88.947,88.953,1232700005.0
2005-01-05 19:07:00,88.985,88.993,88.958,88.958,1178799997.0
2005-01-05 19:08:00,88.959,88.977,88.94,88.948,1536400002.0
2005-01-05 19:09:00,88.957,88.976,88.941,88.959,900099996.0
2005-01-05 19:10:00,88.986,89.015,88.985,89.005,238899998.0
2005-01-05 19:11:00,89.002,89.02,88.968,89.0,582700004.0
2005-01-05 19:12:00,88.99,89.01,88.974,89.001,210499998.0
2005-01-05 19:13:00,88.994,89.009,88.968,88.987,411499996.0
2005-01-05 19:14:00,88.988,89.023,88.987,89.018,364299999.0
2005-01-05 19:15:00,89.008,89.031,88.997,89.027,1018399992.0
2005-01-05 19:16:00,88.997,89.029,88.976,89.022,350099997.0
2005-01-05 19:17:00,89.04,89.055,89.015,89.031,632400002.0
2005-01-05 19:18:00,89.03,89.046,89.015,89.018,573899998.0
2005-01-05 19:19:00,88.999,89.044,88.999,89.028,1296799999.0
2005-01-05 19:20:00,89.04,89.047,89.019,89.038,728600000.0
2005-01-05 19:21:00,89.044,89.053,89.024,89.03,811499999.0
2005-01-05 19:22:00,89.024,89.032,89.002,89.008,186099999.0
2005-01-05 19:23:00,88.987,89.013,88.953,88.969,1640299998.0
2005-01-05 19:24:00,88.985,89.022,88.985,89.022,629900005.0
2005-01-05 19:25:00,89.018,89.018,88.981,88.994,1218500003.0
2005-01-05 19:26:00,88.996,89.03,88.99,89.008,1681799995.0
2005-01-05 19:27:00,88.994,89.024,88.991,89.005,1319099998.0
2005-01-05 19:28:00,88.996,88.996,88.961,88.961,1168799990.0
2005-01-05 19:29:00,88.943,88.967,88.935,88.96,442900008.0
2005-01-05 19:30:00,88.957,88.972,88.929,88.958,1149699998.0
2005-01-05 19:31:00,88.934,88.976,88.929,88.976,674000000.0
2005-01-05 19:32:00,88.968,88.986,88.944,88.961,955500001.0
2005-01-05 19:33:00,88.944,88.983,88.944,88.971,625600003.0
2005-01-05 19:34:00,88.982,89.004,88.966,88.978,1163500004.0
2005-01-05 19:35:00,88.99,89.006,88.959,88.983,814200010.0
2005-01-05 19:36:00,88.989,89.019,88.982,89.014,738099997.0
2005-01-05 19:37:00,89.034,89.042,89.002,89.002,246900001.0
2005-01-05 19:38:00,89.001,89.024,88.991,89.014,743799993.0
2005-01-05 19:39:00,89.024,89.028,88.978,89.008,783599999.0
2005-01-05 19:40:00,89.022,89.028,88.981,88.999,628800001.0
2005-01-05 19:41:00,89.028,89.034,88.983,88.983,1172099994.0
2005-01-05 19:42:00,89.001,89.015,88.979,89.002,1072199997.0
2005-01-05 19:43:00,89.001,89.011,88.976,88.986,440299997.0
2005-01-05 19:44:00,88.992,88.998,88.961,88.983,803700006.0
2005-01-05 19:45:00,88.984,88.998,88.967,88.979,383099998.0
2005-01-05 19:46:00,88.98,89.007,88.965,88.986,353299997.0
2005-01-05 19:47:00,88.972,89.001,88.962,88.984,376800001.0
2005-01-05 19:48:00,88.972,88.999,88.956,88.972,918299992.0
2005-01-05 19:49:00,88.962,89.008,88.946,89.008,713499998.0
2005-01-05 19:50:00,88.976,88.985,88.953,88.961,466399996.0
2005-01-05 19:51:00,88.971,88.998,88.954,88.978,503799996.0
2005-01-05 19:52:00,88.957,88.991,88.957,88.981,408899994.0
2005-01-05 19:53:00,88.945,89.014,88.939,88.985,630599994.0
2005-01-05 19:54:00,88.992,88.992,88.965,88.967,868200002.0
2005-01-05 19:55:00,88.973,88.974,88.945,88.945,281500001.0
2005-01-05 19:56:00,88.967,88.987,88.935,88.944,356200000.0
2005-01-05 19:57:00,88.922,88.956,88.915,88.947,731299996.0
2005-01-05 19:58:00,88.945,88.961,88.917,88.929,864499987.0
2005-01-05 19:59:00,88.953,88.958,88.924,88.939,863599992.0
2005-01-05 20:00:00,88.933,88.964,88.919,88.945,496099999.0
2005-01-05 20:01:00,88.916,88.944,88.885,88.892,527600003.0
2005-01-05 20:02:00,88.884,88.9,88.868,88.879,490200002.0
2005-01-05 20:03:00,88.853,88.87,88.834,88.848,471799998.0
2005-01-05 20:04:00,88.893,88.925,88.869,88.907,583700010.0
2005-01-05 20:05:00,88.93,88.948,88.924,88.948,445400005.0
2005-01-05 20:06:00,88.936,88.972,88.93,88.965,648800000.0
2005-01-05 20:07:00,88.986,88.986,88.954,88.955,584699996.0
2005-01-05 20:08:00,88.967,88.994,88.946,88.994,751899999.0
2005-01-05 20:09:00,88.98,88.989,88.947,88.958,429999997.0
2005-01-05 20:10:00,88.951,88.964,88.923,88.943,571599995.0
2005-01-05 20:11:00,88.941,88.959,88.912,88.954,1441900001.0
2005-01-05 20:12:00,88.902,88.957,88.902,88.945,1357500004.0
2005-01-05 20:13:00,88.94,88.988,88.94,88.988,838199996.0
2005-01-05 20:14:00,88.983,88.988,88.941,88.963,487099997.0
2005-01-05 20:15:00,88.95,88.977,88.916,88.923,1040100004.0
2005-01-05 20:16:00,88.946,88.981,88.917,88.934,1315000002.0
2005-01-05 20:17:00,88.975,88.978,88.947,88.952,287999996.0
2005-01-05 20:18:00,88.973,88.998,88.973,88.987,199899998.0
2005-01-05 20:19:00,88.976,88.993,88.945,88.977,1697599992.0
2005-01-05 20:20:00,88.977,88.996,88.962,88.991,1539899997.0
2005-01-05 20:21:00,88.955,88.982,88.946,88.971,488999995.0
2005-01-05 20:22:00,88.951,88.981,88.951,88.98,784000005.0
2005-01-05 20:23:00,88.966,88.979,88.947,88.967,694599997.0
2005-01-05 20:24:00,88.955,88.983,88.94,88.983,512499998.0
2005-01-05 20:25:00,88.95,88.982,88.941,88.952,593300001.0
2005-01-05 20:26:00,88.937,88.983,88.937,88.981,386299996.0
2005-01-05 20:27:00,88.992,88.999,88.958,88.983,1226900002.0
2005-01-05 20:28:00,89.0,89.01,88.98,88.99,2114499986.0
2005-01-05 20:29:00,88.97,88.98,88.95,88.95,2114499986.0
2005-01-05 20:30:00,88.959,88.968,88.932,88.941,2114499986.0
2005-01-05 20:31:00,88.95,88.97,88.95,88.95,500000002.0
2005-01-05 20:32:00,88.94,88.99,88.94,88.99,500000002.0
2005-01-05 20:33:00,88.933,88.968,88.929,88.958,500000002.0
2005-01-05 20:34:00,88.957,88.972,88.93,88.948,258799997.0
2005-01-05 20:35:00,88.963,88.971,88.941,88.941,472399998.0
2005-01-05 20:36:00,88.962,88.962,88.935,88.941,469199996.0
2005-01-05 20:37:00,88.947,88.961,88.922,88.93,505700000.0
2005-01-05 20:38:00,88.939,88.96,88.928,88.946,1656600002.0
2005-01-05 20:39:00,88.939,88.964,88.925,88.938,1161599992.0
2005-01-05 20:40:00,88.949,88.957,88.914,88.944,1553599997.0
2005-01-05 20:41:00,88.921,88.959,88.912,88.938,971099999.0
2005-01-05 20:42:00,88.937,88.955,88.898,88.911,1223700008.0
2005-01-05 20:43:00,88.905,88.931,88.901,88.923,670599996.0
2005-01-05 20:44:00,88.922,88.938,88.9,88.9,1127300002.0
2005-01-05 20:45:00,88.889,88.93,88.887,88.903,1268999994.0
2005-01-05 20:46:00,88.921,88.951,88.909,88.945,805700001.0
2005-01-05 20:47:00,88.931,88.964,88.93,88.95,1172800008.0
2005-01-05 20:48:00,88.955,88.977,88.923,88.954,782699996.0
2005-01-05 20:49:00,88.952,88.981,88.951,88.973,752499995.0
2005-01-05 20:50:00,88.98,88.986,88.914,88.94,965099991.0
2005-01-05 20:51:00,88.937,88.963,88.937,88.96,712999993.0
2005-01-05 20:52:00,88.96,88.986,88.951,88.962,519700004.0
2005-01-05 20:53:00,88.942,88.966,88.927,88.966,1373399996.0
2005-01-05 20:54:00,88.942,88.97,88.942,88.954,541899997.0
2005-01-05 20:55:00,88.955,88.966,88.934,88.944,1041299987.0
2005-01-05 20:56:00,88.935,88.966,88.93,88.935,1192999991.0
2005-01-05 20:57:00,88.962,88.972,88.922,88.954,1333899993.0
2005-01-05 20:58:00,89.0,89.02,89.0,89.0,652200000.0
2005-01-05 20:59:00,89.0,89.02,88.95,88.96,652200000.0
2005-01-05 21:00:00,88.95,89.06,88.95,89.0,652200000.0
2005-01-05 21:01:00,88.99,89.01,88.98,89.0,652200000.0
2005-01-05 21:02:00,88.973,89.014,88.961,88.993,652200000.0
2005-01-05 21:03:00,88.995,89.018,88.995,89.012,782399998.0
2005-01-05 21:04:00,89.002,89.002,88.976,88.976,500999996.0
2005-01-05 21:05:00,88.982,89.005,88.963,88.993,350599997.0
2005-01-05 21:06:00,88.985,88.999,88.963,88.979,545300002.0
2005-01-05 21:07:00,88.951,88.996,88.947,88.973,666000001.0
2005-01-05 21:08:00,88.962,88.985,88.923,88.953,636500007.0
2005-01-05 21:09:00,88.957,88.982,88.944,88.962,325500000.0
2005-01-05 21:10:00,88.95,88.991,88.95,88.991,470299999.0
2005-01-05 21:11:00,88.978,88.993,88.973,88.993,515800003.0
2005-01-05 21:12:00,88.956,88.995,88.956,88.982,396800000.0
2005-01-05 21:13:00,88.955,88.982,88.953,88.972,966499990.0
2005-01-05 21:14:00,88.941,88.989,88.941,88.989,1324200006.0
2005-01-05 21:15:00,88.989,89.01,88.972,89.003,1310199996.0
2005-01-05 21:16:00,88.989,89.017,88.969,89.01,663199988.0
2005-01-05 21:17:00,88.999,89.015,88.963,88.995,1321900002.0
2005-01-05 21:18:00,88.997,89.005,88.96,88.983,774799989.0
2005-01-05 21:19:00,88.992,89.008,88.975,88.997,876699999.0
2005-01-05 21:20:00,89.005,89.032,88.968,88.98,1609299991.0
2005-01-05 21:21:00,88.985,89.018,88.96,88.998,1864499988.0
2005-01-05 21:22:00,88.986,89.011,88.97,88.994,1638700007.0
2005-01-05 21:23:00,89.002,89.042,88.971,89.02,876099993.0
2005-01-05 21:24:00,89.04,89.055,88.997,89.022,746199995.0
2005-01-05 21:25:00,88.998,89.012,88.964,88.992,1356299998.0
2005-01-05 21:26:00,88.994,89.012,88.971,88.992,554099999.0
2005-01-05 21:27:00,88.969,88.996,88.965,88.982,600599995.0
2005-01-05 21:28:00,88.992,89.003,88.981,88.993,231399999.0
2005-01-05 21:29:00,88.99,88.99,88.943,88.943,677299999.0
2005-01-05 21:30:00,88.933,88.947,88.925,88.943,290700004.0
2005-01-05 21:31:00,88.946,88.959,88.93,88.944,294999998.0
2005-01-05 21:32:00,88.975,88.979,88.941,88.958,1452299992.0
2005-01-05 21:33:00,88.975,88.984,88.951,88.961,232799997.0
2005-01-05 21:34:00,88.957,88.99,88.936,88.955,531200003.0
2005-01-05 21:35:00,88.985,88.985,88.952,88.958,412500002.0
2005-01-05 21:36:00,88.966,89.021,88.966,89.007,166899997.0
2005-01-05 21:37:00,88.992,89.015,88.973,88.985,313099998.0
2005-01-05 21:38:00,88.957,88.986,88.954,88.973,498600003.0
2005-01-05 21:39:00,88.975,89.001,88.954,88.99,278299997.0
2005-01-05 21:40:00,88.995,89.015,88.978,89.012,501199997.0
2005-01-05 21:41:00,88.984,89.001,88.961,88.977,419300000.0
2005-01-05 21:42:00,88.992,89.005,88.972,88.972,798800002.0
2005-01-05 21:43:00,89.005,89.005,88.963,88.979,594599995.0
2005-01-05 21:44:00,88.995,89.013,88.972,89.01,1298999996.0
2005-01-05 21:45:00,89.037,89.047,88.997,89.022,949099996.0
2005-01-05 21:46:00,89.032,89.051,89.004,89.021,558799995.0
2005-01-05 21:47:00,89.021,89.041,89.01,89.012,752700004.0
2005-01-05 21:48:00,89.04,89.052,89.028,89.043,255300000.0
2005-01-05 21:49:00,89.042,89.055,89.01,89.048,723799999.0
2005-01-05 21:50:00,89.048,89.061,89.034,89.047,130099999.0
2005-01-05 21:51:00,89.054,89.066,89.029,89.044,487300004.0
2005-01-05 21:52:00,89.022,89.048,89.01,89.041,539199995.0
2005-01-05 21:53:00,89.047,89.05,89.024,89.033,168799998.0
2005-01-05 21:54:00,89.047,89.064,89.018,89.03,214900003.0
2005-01-05 21:55:00,89.023,89.059,89.023,89.059,247399998.0
2005-01-05 21:56:00,89.061,89.07,89.034,89.05,569700001.0
2005-01-05 21:57:00,89.052,89.052,89.004,89.004,67299999.0
2005-01-05 21:58:00,89.021,89.021,88.998,89.007,221100002.0
2005-01-05 21:59:00,88.987,89.001,88.94,88.958,754800008.0
2005-01-05 22:00:00,88.953,88.996,88.939,88.987,713300001.0
2005-01-05 22:01:00,88.966,88.998,88.951,88.998,875700003.0
2005-01-05 22:02:00,88.977,88.99,88.952,88.964,1345600000.0
2005-01-05 22:03:00,88.968,88.997,88.968,88.988,304400000.0
2005-01-05 22:04:00,88.993,89.003,88.959,88.978,676200004.0
2005-01-05 22:05:00,88.988,89.001,88.963,88.972,247300001.0
2005-01-05 22:06:00,88.971,88.975,88.953,88.954,202199996.0
2005-01-05 22:07:00,88.968,88.985,88.951,88.965,154499998.0
2005-01-05 22:08:00,88.982,88.985,88.96,88.983,340200003.0
2005-01-05 22:09:00,88.986,89.006,88.967,88.967,242600001.0
2005-01-05 22:10:00,88.98,89.013,88.972,88.999,178600000.0
2005-01-05 22:11:00,88.993,89.021,88.987,89.012,398899997.0
2005-01-05 22:12:00,88.999,89.02,88.982,89.015,370099995.0
2005-01-05 22:13:00,89.01,89.01,88.974,88.989,542600003.0
2005-01-05 22:14:00,88.999,89.018,88.99,89.005,155099999.0
2005-01-05 22:15:00,88.984,89.005,88.971,88.982,520300003.0
2005-01-05 22:16:00,89.006,89.018,88.986,88.986,552199995.0
2005-01-05 22:17:00,88.994,89.024,88.992,89.008,225800004.0
2005-01-05 22:18:00,89.019,89.029,88.993,88.993,307499997.0
2005-01-05 22:19:00,89.002,89.016,88.972,88.99,224600002.0
2005-01-05 22:20:00,88.964,89.014,88.964,89.014,222700001.0
2005-01-05 22:21:00,88.992,89.026,88.992,89.01,294599996.0
2005-01-05 22:22:00,89.027,89.04,89.01,89.01,410699998.0
2005-01-05 22:23:00,88.988,89.013,88.988,89.013,158099999.0
2005-01-05 22:24:00,89.01,89.01,88.982,88.993,205000000.0
2005-01-05 22:25:00,88.992,89.036,88.992,89.036,282600001.0
2005-01-05 22:26:00,89.033,89.033,89.002,89.004,196699998.0
2005-01-05 22:27:00,89.039,89.048,89.011,89.019,635100000.0
2005-01-05 22:28:00,89.04,89.044,89.016,89.026,270299998.0
2005-01-05 22:29:00,89.032,89.047,89.001,89.025,261699997.0
2005-01-05 22:30:00,89.021,89.041,89.012,89.037,616599994.0
2005-01-05 22:31:00,89.012,89.032,89.004,89.027,139700001.0
2005-01-05 22:32:00,88.996,89.027,88.996,89.015,274600002.0
2005-01-05 22:33:00,89.014,89.026,88.992,88.995,436699994.0
2005-01-05 22:34:00,89.012,89.05,89.01,89.025,436499997.0
2005-01-05 22:35:00,89.029,89.057,89.014,89.039,238600000.0
2005-01-05 22:36:00,89.045,89.068,89.027,89.037,511499995.0
2005-01-05 22:37:00,89.053,89.072,89.048,89.072,191999998.0
2005-01-05 22:38:00,89.065,89.076,89.046,89.055,206899999.0
2005-01-05 22:39:00,89.097,89.099,89.057,89.057,311899999.0
2005-01-05 22:40:00,89.038,89.058,89.0,89.028,331699997.0
2005-01-05 22:41:00,89.062,89.082,89.018,89.018,284499997.0
2005-01-05 22:42:00,89.024,89.044,89.019,89.039,173199996.0
2005-01-05 22:43:00,89.027,89.05,89.006,89.018,467999999.0
2005-01-05 22:44:00,89.014,89.056,89.006,89.04,591100000.0
2005-01-05 22:45:00,89.04,89.068,89.026,89.068,536199996.0
2005-01-05 22:46:00,89.017,89.041,89.005,89.035,415100002.0
2005-01-05 22:47:00,89.024,89.045,89.021,89.044,340600003.0
2005-01-05 22:48:00,89.025,89.054,88.99,88.994,575299997.0
2005-01-05 22:49:00,89.001,89.026,88.989,89.019,549000000.0
2005-01-05 22:50:00,89.026,89.027,88.989,89.003,209399995.0
2005-01-05 22:51:00,89.012,89.027,88.988,89.011,661400001.0
2005-01-05 22:52:00,89.026,89.032,89.009,89.012,181300002.0
2005-01-05 22:53:00,89.027,89.042,88.979,89.005,493099999.0
2005-01-05 22:54:00,89.036,89.04,89.007,89.01,221900000.0
2005-01-05 22:55:00,89.035,89.042,88.995,89.014,304399996.0
2005-01-05 22:56:00,89.012,89.045,89.012,89.039,276900000.0
2005-01-05 22:57:00,89.023,89.054,89.005,89.027,219899996.0
2005-01-05 22:58:00,89.02,89.046,89.02,89.036,104000001.0
2005-01-05 22:59:00,89.024,89.045,88.981,89.033,340099994.0
2005-01-05 23:00:00,89.055,89.055,89.019,89.027,193900000.0
2005-01-05 23:01:00,89.056,89.056,89.028,89.053,232400002.0
2005-01-05 23:02:00,89.064,89.076,89.05,89.074,132099998.0
2005-01-05 23:03:00,89.049,89.062,89.027,89.035,130899999.0
2005-01-05 23:04:00,89.043,89.064,89.029,89.053,294900000.0
2005-01-05 23:05:00,89.05,89.06,89.03,89.041,182899995.0
2005-01-05 23:06:00,89.041,89.068,89.029,89.05,259700000.0
2005-01-05 23:07:00,89.039,89.067,89.035,89.065,132199997.0
2005-01-05 23:08:00,89.029,89.049,89.012,89.049,276200000.0
2005-01-05 23:09:00,89.064,89.073,89.039,89.039,168299997.0
2005-01-05 23:10:00,89.075,89.075,89.034,89.043,201900001.0
2005-01-05 23:11:00,89.041,89.069,89.037,89.065,240500000.0
2005-01-05 23:12:00,89.051,89.068,89.033,89.065,293099994.0
2005-01-05 23:13:00,89.051,89.079,89.041,89.06,146599998.0
2005-01-05 23:14:00,89.063,89.082,89.048,89.055,206200001.0
2005-01-05 23:15:00,89.069,89.082,89.05,89.059,221499999.0
2005-01-05 23:16:00,89.028,89.054,89.023,89.039,270399998.0
2005-01-05 23:17:00,89.047,89.069,89.03,89.051,261500003.0
2005-01-05 23:18:00,89.024,89.04,89.009,89.015,151599999.0
2005-01-05 23:19:00,88.999,89.037,88.998,89.006,224800000.0
2005-01-05 23:20:00,89.047,89.047,89.024,89.035,230699997.0
2005-01-05 23:21:00,89.035,89.055,89.01,89.038,260799997.0
2005-01-05 23:22:00,89.032,89.048,89.013,89.033,227000002.0
2005-01-05 23:23:00,89.033,89.071,89.01,89.045,193200000.0
2005-01-05 23:24:00,89.064,89.069,89.043,89.048,276900003.0
2005-01-05 23:25:00,89.043,89.055,89.014,89.035,260899997.0
2005-01-05 23:26:00,89.045,89.062,89.027,89.039,306200001.0
2005-01-05 23:27:00,89.039,89.05,89.028,89.036,99600000.0
2005-01-05 23:28:00,89.062,89.062,89.018,89.018,129199998.0
2005-01-05 23:29:00,89.065,89.07,89.029,89.05,269200002.0
2005-01-05 23:30:00,89.065,89.082,89.049,89.06,147700001.0
2005-01-05 23:31:00,89.08,89.08,89.045,89.051,191499996.0
2005-01-05 23:32:00,89.083,89.084,89.053,89.064,219499998.0
2005-01-05 23:33:00,89.09,89.09,89.066,89.077,188300000.0
2005-01-05 23:34:00,89.083,89.083,89.043,89.053,367599997.0
2005-01-05 23:35:00,89.081,89.1,89.064,89.08,318899995.0
2005-01-05 23:36:00,89.092,89.113,89.069,89.087,116199999.0
2005-01-05 23:37:00,89.086,89.086,89.061,89.061,112500002.0
2005-01-05 23:38:00,89.068,89.094,89.054,89.064,281200001.0
2005-01-05 23:39:00,89.09,89.099,89.049,89.06,281300000.0
2005-01-05 23:40:00,89.062,89.076,89.046,89.055,327699992.0
2005-01-05 23:41:00,89.072,89.094,89.063,89.085,137399998.0
2005-01-05 23:42:00,89.088,89.088,89.046,89.047,224599999.0
2005-01-05 23:43:00,89.06,89.078,89.051,89.068,262099999.0
2005-01-05 23:44:00,89.076,89.093,89.057,89.077,337600003.0
2005-01-05 23:45:00,89.08,89.093,89.062,89.092,189599997.0
2005-01-05 23:46:00,89.08,89.099,89.058,89.059,223299999.0
2005-01-05 23:47:00,89.05,89.093,89.05,89.09,163599997.0
2005-01-05 23:48:00,89.086,89.088,89.057,89.074,152200001.0
2005-01-05 23:49:00,89.075,89.099,89.06,89.075,213299998.0
2005-01-05 23:50:00,89.061,89.096,89.061,89.083,351399997.0
2005-01-05 23:51:00,89.055,89.064,89.039,89.045,166599999.0
2005-01-05 23:52:00,89.05,89.071,89.038,89.057,125300000.0
2005-01-05 23:53:00,89.072,89.072,89.028,89.04,205999999.0
2005-01-05 23:54:00,89.059,89.092,89.054,89.067,319100001.0
2005-01-05 23:55:00,89.084,89.084,89.062,89.062,144200000.0
2005-01-05 23:56:00,89.078,89.103,89.069,89.09,108399999.0
2005-01-05 23:57:00,89.073,89.094,89.061,89.064,370699998.0
2005-01-05 23:58:00,89.103,89.103,89.075,89.08,257300000.0
2005-01-05 23:59:00,89.105,89.136,89.101,89.122,165699999.0
2005-01-06 00:00:00,89.121,89.125,89.091,89.091,325600000.0
2005-01-06 00:01:00,89.061,89.107,89.061,89.107,254799996.0
2005-01-06 00:02:00,89.081,89.116,89.069,89.086,325899997.0
2005-01-06 00:03:00,89.095,89.116,89.08,89.103,102599999.0
2005-01-06 00:04:00,89.119,89.127,89.099,89.114,215099999.0
2005-01-06 00:05:00,89.12,89.131,89.094,89.115,233499997.0
2005-01-06 00:06:00,89.119,89.15,89.109,89.135,232900001.0
2005-01-06 00:07:00,89.143,89.156,89.12,89.136,157299997.0
2005-01-06 00:08:00,89.144,89.168,89.14,89.168,129100000.0
2005-01-06 00:09:00,89.165,89.165,89.111,89.139,182999998.0
2005-01-06 00:10:00,89.175,89.175,89.137,89.166,183800003.0
2005-01-06 00:11:00,89.156,89.176,89.146,89.16,133000001.0
2005-01-06 00:12:00,89.158,89.163,89.121,89.138,304699996.0
2005-01-06 00:13:00,89.177,89.186,89.152,89.152,135000001.0
2005-01-06 00:14:00,89.176,89.176,89.138,89.151,211900000.0
2005-01-06 00:15:00,89.161,89.174,89.144,89.162,325800002.0
2005-01-06 00:16:00,89.146,89.172,89.124,89.155,162300000.0
2005-01-06 00:17:00,89.161,89.174,89.14,89.174,132499999.0
2005-01-06 00:18:00,89.136,89.169,89.136,89.169,245799999.0
2005-01-06 00:19:00,89.163,89.182,89.147,89.164,365300001.0
2005-01-06 00:20:00,89.16,89.18,89.154,89.17,204799998.0
2005-01-06 00:21:00,89.149,89.165,89.137,89.159,333899991.0
2005-01-06 00:22:00,89.142,89.167,89.131,89.157,148900001.0
2005-01-06 00:23:00,89.145,89.172,89.138,89.148,240199996.0
2005-01-06 00:24:00,89.151,89.166,89.132,89.16,233499999.0
2005-01-06 00:25:00,89.149,89.164,89.127,89.135,177600002.0
2005-01-06 00:26:00,89.154,89.17,89.135,89.158,270699997.0
2005-01-06 00:27:00,89.14,89.166,89.136,89.166,324999997.0
2005-01-06 00:28:00,89.159,89.167,89.136,89.167,106600001.0
2005-01-06 00:29:00,89.15,89.171,89.135,89.161,291299999.0
2005-01-06 00:30:00,89.122,89.173,89.121,89.173,206699999.0
2005-01-06 00:31:00,89.154,89.181,89.149,89.161,246599997.0
2005-01-06 00:32:00,89.14,89.173,89.14,89.142,216599997.0
2005-01-06 00:33:00,89.156,89.172,89.136,89.157,248999996.0
2005-01-06 00:34:00,89.14,89.172,89.119,89.119,213200001.0
2005-01-06 00:35:00,89.14,89.167,89.139,89.167,191900000.0
2005-01-06 00:36:00,89.183,89.183,89.127,89.155,161700000.0
2005-01-06 00:37:00,89.141,89.192,89.137,89.192,346499993.0
2005-01-06 00:38:00,89.159,89.191,89.159,89.191,387599999.0
2005-01-06 00:39:00,89.151,89.18,89.151,89.174,157300001.0
2005-01-06 00:40:00,89.178,89.182,89.152,89.165,236299999.0
2005-01-06 00:41:00,89.161,89.179,89.159,89.179,155699998.0
2005-01-06 00:42:00,89.168,89.187,89.149,89.172,281199996.0
2005-01-06 00:43:00,89.153,89.172,89.133,89.17,249900002.0
2005-01-06 00:44:00,89.147,89.166,89.135,89.155,142899998.0
2005-01-06 00:45:00,89.164,89.188,89.153,89.155,194299996.0
2005-01-06 00:46:00,89.177,89.181,89.148,89.17,332900002.0
2005-01-06 00:47:00,89.168,89.177,89.137,89.177,398800004.0
2005-01-06 00:48:00,89.195,89.195,89.154,89.154,265000000.0
2005-01-06 00:49:00,89.169,89.193,89.159,89.178,91000000.0
2005-01-06 00:50:00,89.192,89.196,89.168,89.17,146999998.0
2005-01-06 00:51:00,89.159,89.179,89.145,89.173,215399996.0
2005-01-06 00:52:00,89.16,89.167,89.136,89.146,213599999.0
2005-01-06 00:53:00,89.174,89.177,89.146,89.155,310300001.0
2005-01-06 00:54:00,89.152,89.172,89.145,89.163,238200000.0
2005-01-06 00:55:00,89.166,89.166,89.114,89.129,187900001.0
2005-01-06 00:56:00,89.127,89.153,89.109,89.11,267799999.0
2005-01-06 00:57:00,89.116,89.153,89.116,89.15,239799999.0
2005-01-06 00:58:00,89.155,89.173,89.137,89.146,261100001.0
2005-01-06 00:59:00,89.175,89.175,89.133,89.152,272500000.0
2005-01-06 01:00:00,89.175,89.193,89.145,89.15,272899999.0
2005-01-06 01:01:00,89.173,89.188,89.173,89.187,71499997.0
2005-01-06 01:02:00,89.182,89.187,89.156,89.168,134999999.0
2005-01-06 01:03:00,89.163,89.189,89.163,89.176,164400002.0
2005-01-06 01:04:00,89.15,89.174,89.143,89.173,244600000.0
2005-01-06 01:05:00,89.159,89.182,89.139,89.153,119600002.0
2005-01-06 01:06:00,89.147,89.18,89.133,89.156,310799994.0
2005-01-06 01:07:00,89.179,89.183,89.134,89.134,156700001.0
2005-01-06 01:08:00,89.142,89.171,89.14,89.171,212499999.0
2005-01-06 01:09:00,89.156,89.156,89.129,89.141,141099999.0
2005-01-06 01:10:00,89.163,89.163,89.135,89.135,139600000.0
2005-01-06 01:11:00,89.142,89.157,89.126,89.157,288599998.0
2005-01-06 01:12:00,89.145,89.145,89.107,89.121,341300001.0
2005-01-06 01:13:00,89.116,89.141,89.102,89.137,169499998.0
2005-01-06 01:14:00,89.139,89.147,89.105,89.105,339799995.0
2005-01-06 01:15:00,89.132,89.132,89.108,89.125,264799999.0
2005-01-06 01:16:00,89.113,89.133,89.094,89.111,150499998.0
2005-01-06 01:17:00,89.079,89.113,89.079,89.1,183099999.0
2005-01-06 01:18:00,89.109,89.13,89.104,89.115,134999997.0
2005-01-06 01:19:00,89.105,89.127,89.094,89.104,119199997.0
2005-01-06 01:20:00,89.073,89.105,89.071,89.098,174400001.0
2005-01-06 01:21:00,89.11,89.11,89.082,89.082,193199999.0
2005-01-06 01:22:00,89.108,89.111,89.068,89.086,225599998.0
2005-01-06 01:23:00,89.11,89.123,89.085,89.121,289299999.0
2005-01-06 01:24:00,89.127,89.129,89.093,89.093,128500000.0
2005-01-06 01:25:00,89.098,89.135,89.093,89.135,139299999.0
2005-01-06 01:26:00,89.136,89.144,89.118,89.12,222400000.0
2005-01-06 01:27:00,89.133,89.133,89.065,89.106,304100001.0
2005-01-06 01:28:00,89.094,89.111,89.088,89.111,228800004.0
2005-01-06 01:29:00,89.114,89.14,89.089,89.111,275000005.0
2005-01-06 01:30:00,89.123,89.135,89.095,89.111,158499999.0
2005-01-06 01:31:00,89.095,89.125,89.09,89.111,305300002.0
2005-01-06 01:32:00,89.083,89.114,89.079,89.114,145200000.0
2005-01-06 01:33:00,89.106,89.12,89.084,89.105,241099999.0
2005-01-06 01:34:00,89.111,89.125,89.088,89.096,320099998.0
2005-01-06 01:35:00,89.104,89.119,89.09,89.106,293899998.0
2005-01-06 01:36:00,89.111,89.111,89.073,89.073,182099994.0
2005-01-06 01:37:00,89.118,89.135,89.097,89.114,308099995.0
2005-01-06 01:38:00,89.126,89.147,89.114,89.147,267200000.0
2005-01-06 01:39:00,89.123,89.141,89.102,89.108,182099996.0
2005-01-06 01:40:00,89.099,89.122,89.091,89.104,207399995.0
2005-01-06 01:41:00,89.095,89.108,89.082,89.084,195000002.0
2005-01-06 01:42:00,89.067,89.088,89.057,89.078,256500001.0
2005-01-06 01:43:00,89.072,89.1,89.065,89.073,347099998.0
2005-01-06 01:44:00,89.08,89.106,89.08,89.091,230800001.0
2005-01-06 01:45:00,89.096,89.111,89.08,89.095,307700003.0
2005-01-06 01:46:00,89.109,89.116,89.084,89.094,164499998.0
2005-01-06 01:47:00,89.117,89.138,89.091,89.102,192299995.0
2005-01-06 01:48:00,89.083,89.132,89.056,89.115,291200001.0
2005-01-06 01:49:00,89.102,89.111,89.08,89.083,256700002.0
2005-01-06 01:50:00,89.096,89.106,89.075,89.089,314700000.0
2005-01-06 01:51:00,89.108,89.108,89.074,89.094,199199998.0
2005-01-06 01:52:00,89.103,89.103,89.071,89.071,180100002.0
2005-01-06 01:53:00,89.065,89.089,89.042,89.058,241400002.0
2005-01-06 01:54:00,89.047,89.047,88.997,89.009,388999998.0
2005-01-06 01:55:00,89.014,89.034,89.006,89.012,366100005.0
2005-01-06 01:56:00,89.018,89.033,89.0,89.012,337699998.0
2005-01-06 01:57:00,89.039,89.039,89.0,89.005,313700000.0
2005-01-06 01:58:00,89.02,89.025,88.989,89.01,432500000.0
2005-01-06 01:59:00,89.006,89.02,88.995,89.005,221799999.0
2005-01-06 02:00:00,89.004,89.043,88.989,89.023,197800000.0
2005-01-06 02:01:00,89.062,89.069,89.04,89.046,230500003.0
2005-01-06 02:02:00,89.075,89.095,89.054,89.066,318700001.0
2005-01-06 02:03:00,89.056,89.075,89.04,89.05,208499998.0
2005-01-06 02:04:00,89.072,89.092,89.06,89.073,91900000.0
2005-01-06 02:05:00,89.064,89.093,89.064,89.093,125900002.0
2005-01-06 02:06:00,89.093,89.108,89.065,89.07,311300000.0
2005-01-06 02:07:00,89.1,89.1,89.051,89.068,227700004.0
2005-01-06 02:08:00,89.078,89.097,89.061,89.076,214399998.0
2005-01-06 02:09:00,89.088,89.104,89.076,89.092,350600001.0
2005-01-06 02:10:00,89.1,89.1,89.053,89.057,229599999.0
2005-01-06 02:11:00,89.06,89.091,89.05,89.081,268099997.0
2005-01-06 02:12:00,89.079,89.105,89.074,89.083,204200003.0
2005-01-06 02:13:00,89.089,89.118,89.089,89.097,196099998.0
2005-01-06 02:14:00,89.088,89.116,89.079,89.116,269699998.0
2005-01-06 02:15:00,89.091,89.116,89.068,89.095,338499998.0
2005-01-06 02:16:00,89.093,89.12,89.077,89.078,295999999.0
2005-01-06 02:17:00,89.119,89.124,89.103,89.103,40599999.0
2005-01-06 02:18:00,89.126,89.147,89.114,89.142,250500000.0
2005-01-06 02:19:00,89.102,89.128,89.089,89.115,214299998.0
2005-01-06 02:20:00,89.127,89.128,89.105,89.105,149300001.0
2005-01-06 02:21:00,89.11,89.133,89.095,89.113,132399999.0
2005-01-06 02:22:00,89.121,89.155,89.106,89.151,329299998.0
2005-01-06 02:23:00,89.166,89.166,89.131,89.146,305499998.0
2005-01-06 02:24:00,89.164,89.184,89.156,89.156,204300002.0
2005-01-06 02:25:00,89.178,89.178,89.132,89.144,153299997.0
2005-01-06 02:26:00,89.162,89.171,89.147,89.171,150799998.0
2005-01-06 02:27:00,89.17,89.18,89.142,89.178,230799999.0
2005-01-06 02:28:00,89.143,89.16,89.135,89.15,27100000.0
2005-01-06 02:29:00,89.132,89.163,89.131,89.151,419300006.0
2005-01-06 02:30:00,89.167,89.167,89.138,89.146,165500000.0
2005-01-06 02:31:00,89.18,89.18,89.145,89.146,138900000.0
2005-01-06 02:32:00,89.131,89.156,89.124,89.135,115899998.0
2005-01-06 02:33:00,89.159,89.159,89.138,89.138,221900003.0
2005-01-06 02:34:00,89.122,89.165,89.101,89.14,232199998.0
2005-01-06 02:35:00,89.111,89.15,89.111,89.15,225499998.0
2005-01-06 02:36:00,89.133,89.152,89.121,89.139,269800000.0
2005-01-06 02:37:00,89.148,89.165,89.124,89.165,172399999.0
2005-01-06 02:38:00,89.142,89.157,89.124,89.132,327599996.0
2005-01-06 02:39:00,89.114,89.152,89.114,89.138,224399997.0
2005-01-06 02:40:00,89.126,89.145,89.115,89.136,220499997.0
2005-01-06 02:41:00,89.144,89.156,89.132,89.141,269300001.0
2005-01-06 02:42:00,89.143,89.143,89.103,89.126,380500001.0
2005-01-06 02:43:00,89.09,89.116,89.078,89.097,107899997.0
2005-01-06 02:44:00,89.09,89.122,89.087,89.122,357199999.0
2005-01-06 02:45:00,89.116,89.116,89.084,89.1,201699997.0
2005-01-06 02:46:00,89.075,89.088,89.059,89.079,206999998.0
2005-01-06 02:47:00,89.051,89.09,89.049,89.09,292900003.0
2005-01-06 02:48:00,89.08,89.102,89.078,89.102,324200001.0
2005-01-06 02:49:00,89.089,89.126,89.089,89.126,208399998.0
2005-01-06 02:50:00,89.101,89.125,89.1,89.125,178000002.0
2005-01-06 02:51:00,89.116,89.116,89.082,89.082,134099999.0
2005-01-06 02:52:00,89.079,89.118,89.077,89.114,223299997.0
2005-01-06 02:53:00,89.094,89.127,89.094,89.127,203900001.0
2005-01-06 02:54:00,89.096,89.125,89.085,89.106,309199998.0
2005-01-06 02:55:00,89.103,89.103,89.067,89.067,225299999.0
2005-01-06 02:56:00,89.09,89.09,89.037,89.037,304700001.0
2005-01-06 02:57:00,89.057,89.064,89.024,89.056,221100002.0
2005-01-06 02:58:00,89.044,89.063,89.034,89.058,263899999.0
2005-01-06 02:59:00,89.042,89.06,89.027,89.053,349500002.0
2005-01-06 03:00:00,89.06,89.065,89.031,89.041,355699999.0
2005-01-06 03:01:00,89.052,89.052,89.015,89.017,216399997.0
2005-01-06 03:02:00,89.03,89.046,89.015,89.021,223499996.0
2005-01-06 03:03:00,89.007,89.026,88.996,89.026,291400008.0
2005-01-06 03:04:00,89.025,89.036,89.008,89.011,306299995.0
2005-01-06 03:05:00,89.054,89.054,89.018,89.02,178700000.0
2005-01-06 03:06:00,89.042,89.082,89.035,89.074,255100000.0
2005-01-06 03:07:00,89.063,89.082,89.048,89.074,172399998.0
2005-01-06 03:08:00,89.047,89.087,89.04,89.067,245399999.0
2005-01-06 03:09:00,89.055,89.093,89.055,89.078,146099998.0
2005-01-06 03:10:00,89.062,89.076,89.047,89.062,241099994.0
2005-01-06 03:11:00,89.098,89.103,89.048,89.048,249399998.0
2005-01-06 03:12:00,89.037,89.07,89.019,89.047,200300001.0
2005-01-06 03:13:00,89.04,89.052,89.014,89.025,285600000.0
2005-01-06 03:14:00,89.033,89.053,89.012,89.021,318899995.0
2005-01-06 03:15:00,89.038,89.051,89.021,89.033,376300005.0
2005-01-06 03:16:00,89.033,89.052,89.007,89.025,189599997.0
2005-01-06 03:17:00,89.014,89.035,89.008,89.012,222199999.0
2005-01-06 03:18:00,88.992,89.012,88.981,88.983,218500004.0
2005-01-06 03:19:00,88.981,89.011,88.981,89.004,222700000.0
2005-01-06 03:20:00,89.007,89.007,88.984,88.99,154300001.0
2005-01-06 03:21:00,88.997,89.017,88.974,88.995,318799999.0
2005-01-06 03:22:00,89.005,89.033,89.005,89.025,127500000.0
2005-01-06 03:23:00,89.033,89.039,89.009,89.011,261699999.0
2005-01-06 03:24:00,89.022,89.056,89.017,89.027,196000000.0
2005-01-06 03:25:00,89.051,89.077,89.044,89.054,387699998.0
2005-01-06 03:26:00,89.075,89.098,89.065,89.079,218799998.0
2005-01-06 03:27:00,89.079,89.09,89.057,89.075,272900000.0
2005-01-06 03:28:00,89.052,89.069,89.045,89.066,212900001.0
2005-01-06 03:29:00,89.041,89.088,89.04,89.065,162299996.0
2005-01-06 03:30:00,89.106,89.106,89.071,89.071,124200001.0
2005-01-06 03:31:00,89.084,89.097,89.068,89.083,163599998.0
2005-01-06 03:32:00,89.104,89.104,89.058,89.062,376399998.0
2005-01-06 03:33:00,89.074,89.104,89.074,89.094,443300004.0
2005-01-06 03:34:00,89.081,89.102,89.068,89.091,212400000.0
2005-01-06 03:35:00,89.077,89.105,89.07,89.083,278600000.0
2005-01-06 03:36:00,89.086,89.088,89.055,89.055,90500000.0
2005-01-06 03:37:00,89.077,89.085,89.027,89.027,266800002.0
2005-01-06 03:38:00,89.04,89.068,89.029,89.051,385699997.0
2005-01-06 03:39:00,89.043,89.052,89.01,89.01,161699998.0
2005-01-06 03:40:00,89.043,89.064,89.028,89.032,206100000.0
2005-01-06 03:41:00,89.011,89.033,88.998,89.02,116999998.0
2005-01-06 03:42:00,89.007,89.035,89.001,89.023,191600001.0
2005-01-06 03:43:00,89.02,89.038,89.017,89.029,218799998.0
2005-01-06 03:44:00,89.007,89.035,88.962,89.035,258799999.0
2005-01-06 03:45:00,89.039,89.039,89.011,89.012,133999999.0
2005-01-06 03:46:00,88.994,89.023,88.993,89.02,249600000.0
2005-01-06 03:47:00,89.028,89.062,89.026,89.029,177900000.0
2005-01-06 03:48:00,89.049,89.049,89.016,89.032,245699999.0
2005-01-06 03:49:00,89.038,89.046,89.017,89.032,362800004.0
2005-01-06 03:50:00,89.019,89.048,89.019,89.046,183299996.0
2005-01-06 03:51:00,89.036,89.037,88.994,88.994,205799998.0
2005-01-06 03:52:00,89.02,89.047,89.012,89.047,418900002.0
2005-01-06 03:53:00,89.024,89.04,89.009,89.021,175099998.0
2005-01-06 03:54:00,89.026,89.047,89.015,89.027,193799997.0
2005-01-06 03:55:00,89.049,89.049,89.021,89.04,192199998.0
2005-01-06 03:56:00,89.042,89.046,89.018,89.02,141799998.0
2005-01-06 03:57:00,89.041,89.064,89.037,89.049,148399997.0
2005-01-06 03:58:00,89.051,89.067,89.031,89.031,267800001.0
2005-01-06 03:59:00,89.044,89.08,89.044,89.08,69899999.0
2005-01-06 04:00:00,89.035,89.067,89.035,89.047,119499997.0
2005-01-06 04:01:00,89.057,89.075,89.056,89.072,167499998.0
2005-01-06 04:02:00,89.071,89.079,89.049,89.079,88600000.0
2005-01-06 04:03:00,89.054,89.087,89.049,89.062,307299999.0
2005-01-06 04:04:00,89.082,89.097,89.063,89.082,293499999.0
2005-01-06 04:05:00,89.1,89.11,89.089,89.091,55100001.0
2005-01-06 04:06:00,89.117,89.132,89.095,89.116,246500000.0
2005-01-06 04:07:00,89.131,89.131,89.1,89.121,246900002.0
2005-01-06 04:08:00,89.125,89.142,89.104,89.141,209499998.0
2005-01-06 04:09:00,89.125,89.145,89.114,89.132,407600003.0
2005-01-06 04:10:00,89.105,89.126,89.095,89.126,146200002.0
2005-01-06 04:11:00,89.112,89.136,89.098,89.133,189499999.0
2005-01-06 04:12:00,89.132,89.163,89.122,89.154,278599996.0
2005-01-06 04:13:00,89.16,89.166,89.138,89.152,218099996.0
2005-01-06 04:14:00,89.161,89.185,89.151,89.161,154099999.0
2005-01-06 04:15:00,89.178,89.2,89.167,89.179,334999994.0
2005-01-06 04:16:00,89.181,89.201,89.175,89.19,238499998.0
2005-01-06 04:17:00,89.163,89.197,89.163,89.191,309399996.0
2005-01-06 04:18:00,89.158,89.18,89.149,89.163,115800000.0
2005-01-06 04:19:00,89.177,89.177,89.148,89.17,254100002.0
2005-01-06 04:20:00,89.148,89.178,89.125,89.159,308199999.0
2005-01-06 04:21:00,89.144,89.164,89.142,89.164,170499998.0
2005-01-06 04:22:00,89.163,89.172,89.127,89.145,265099998.0
2005-01-06 04:23:00,89.155,89.17,89.148,89.161,60700000.0
2005-01-06 04:24:00,89.17,89.179,89.149,89.154,238200002.0
2005-01-06 04:25:00,89.167,89.184,89.164,89.178,296100003.0
2005-01-06 04:26:00,89.174,89.183,89.154,89.171,242900001.0
2005-01-06 04:27:00,89.16,89.183,89.15,89.161,127799998.0
2005-01-06 04:28:00,89.158,89.158,89.133,89.144,205099999.0
2005-01-06 04:29:00,89.135,89.164,89.123,89.146,241200000.0
2005-01-06 04:30:00,89.153,89.161,89.13,89.15,311399998.0
2005-01-06 04:31:00,89.148,89.175,89.148,89.17,80400000.0
2005-01-06 04:32:00,89.178,89.182,89.141,89.151,246899993.0
2005-01-06 04:33:00,89.167,89.172,89.133,89.143,224900004.0
2005-01-06 04:34:00,89.132,89.178,89.132,89.178,138999997.0
2005-01-06 04:35:00,89.153,89.174,89.148,89.155,121800001.0
2005-01-06 04:36:00,89.161,89.168,89.142,89.151,165599998.0
2005-01-06 04:37:00,89.149,89.17,89.139,89.16,213799997.0
2005-01-06 04:38:00,89.127,89.16,89.127,89.16,184599997.0
2005-01-06 04:39:00,89.18,89.187,89.153,89.173,261299997.0
2005-01-06 04:40:00,89.172,89.19,89.156,89.168,164800000.0
2005-01-06 04:41:00,89.172,89.193,89.163,89.186,116800000.0
2005-01-06 04:42:00,89.183,89.198,89.164,89.183,212699998.0
2005-01-06 04:43:00,89.17,89.189,89.16,89.175,194299999.0
2005-01-06 04:44:00,89.187,89.207,89.169,89.197,293199997.0
2005-01-06 04:45:00,89.205,89.21,89.181,89.194,236700004.0
2005-01-06 04:46:00,89.2,89.2,89.163,89.167,147599999.0
2005-01-06 04:47:00,89.191,89.192,89.159,89.177,308699994.0
2005-01-06 04:48:00,89.176,89.176,89.145,89.164,329500002.0
2005-01-06 04:49:00,89.158,89.177,89.129,89.167,180700001.0
2005-01-06 04:50:00,89.164,89.19,89.163,89.19,216699997.0
2005-01-06 04:51:00,89.184,89.184,89.153,89.153,123299997.0
2005-01-06 04:52:00,89.168,89.183,89.145,89.183,291300003.0
2005-01-06 04:53:00,89.17,89.185,89.155,89.176,273200001.0
2005-01-06 04:54:00,89.185,89.185,89.149,89.149,138399997.0
2005-01-06 04:55:00,89.169,89.186,89.152,89.155,260000000.0
2005-01-06 04:56:00,89.161,89.173,89.138,89.144,240800000.0
2005-01-06 04:57:00,89.151,89.164,89.135,89.153,170599998.0
2005-01-06 04:58:00,89.155,89.16,89.143,89.143,36699999.0
2005-01-06 04:59:00,89.17,89.192,89.163,89.185,91599999.0
2005-01-06 05:00:00,89.171,89.193,89.168,89.183,239000002.0
2005-01-06 05:01:00,89.173,89.184,89.143,89.166,144100001.0
2005-01-06 05:02:00,89.2,89.2,89.153,89.171,228400003.0
2005-01-06 05:03:00,89.168,89.186,89.149,89.155,311499997.0
2005-01-06 05:04:00,89.189,89.199,89.172,89.173,251899997.0
2005-01-06 05:05:00,89.194,89.209,89.175,89.183,190099996.0
2005-01-06 05:06:00,89.182,89.191,89.158,89.191,178200001.0
2005-01-06 05:07:00,89.165,89.194,89.163,89.182,194599998.0
2005-01-06 05:08:00,89.168,89.192,89.164,89.192,144200002.0
2005-01-06 05:09:00,89.197,89.207,89.157,89.185,253299999.0
2005-01-06 05:10:00,89.178,89.198,89.166,89.191,292799999.0
2005-01-06 05:11:00,89.196,89.196,89.166,89.175,146399999.0
2005-01-06 05:12:00,89.184,89.208,89.18,89.197,278599999.0
2005-01-06 05:13:00,89.215,89.215,89.189,89.212,275699996.0
2005-01-06 05:14:00,89.183,89.183,89.161,89.166,276500001.0
2005-01-06 05:15:00,89.159,89.174,89.143,89.153,201499999.0
2005-01-06 05:16:00,89.157,89.175,89.142,89.142,169599999.0
2005-01-06 05:17:00,89.15,89.176,89.146,89.168,130099998.0
2005-01-06 05:18:00,89.19,89.196,89.173,89.194,325500002.0
2005-01-06 05:19:00,89.179,89.202,89.173,89.191,227199997.0
2005-01-06 05:20:00,89.182,89.199,89.165,89.195,235000004.0
2005-01-06 05:21:00,89.205,89.205,89.176,89.176,247500000.0
2005-01-06 05:22:00,89.176,89.198,89.16,89.178,138600000.0
2005-01-06 05:23:00,89.193,89.193,89.151,89.191,293499995.0
2005-01-06 05:24:00,89.174,89.2,89.174,89.199,148800001.0
2005-01-06 05:25:00,89.188,89.196,89.16,89.196,362699999.0
2005-01-06 05:26:00,89.169,89.197,89.164,89.197,273100004.0
2005-01-06 05:27:00,89.187,89.202,89.163,89.175,224800004.0
2005-01-06 05:28:00,89.155,89.194,89.155,89.194,80600000.0
2005-01-06 05:29:00,89.199,89.218,89.189,89.193,125999999.0
2005-01-06 05:30:00,89.198,89.217,89.19,89.19,165800001.0
2005-01-06 05:31:00,89.197,89.212,89.188,89.212,43100000.0
2005-01-06 05:32:00,89.193,89.195,89.159,89.159,299999999.0
2005-01-06 05:33:00,89.169,89.193,89.157,89.193,179300003.0
2005-01-06 05:34:00,89.179,89.2,89.177,89.182,138099999.0
2005-01-06 05:35:00,89.181,89.196,89.175,89.185,74600000.0
2005-01-06 05:36:00,89.2,89.21,89.182,89.208,340899997.0
2005-01-06 05:37:00,89.161,89.18,89.136,89.159,230099999.0
2005-01-06 05:38:00,89.158,89.203,89.158,89.203,189299999.0
2005-01-06 05:39:00,89.158,89.193,89.157,89.17,331900004.0
2005-01-06 05:40:00,89.18,89.184,89.154,89.154,210400002.0
2005-01-06 05:41:00,89.173,89.192,89.159,89.172,95500000.0
2005-01-06 05:42:00,89.178,89.18,89.143,89.153,321299999.0
2005-01-06 05:43:00,89.175,89.175,89.138,89.14,61600001.0
2005-01-06 05:44:00,89.149,89.191,89.149,89.182,204699999.0
2005-01-06 05:45:00,89.182,89.191,89.166,89.168,296199998.0
2005-01-06 05:46:00,89.17,89.198,89.169,89.191,235700003.0
2005-01-06 05:47:00,89.178,89.196,89.123,89.18,154000001.0
2005-01-06 05:48:00,89.193,89.193,89.164,89.164,112999998.0
2005-01-06 05:49:00,89.194,89.211,89.173,89.186,167699999.0
2005-01-06 05:50:00,89.184,89.184,89.154,89.154,78100001.0
2005-01-06 05:51:00,89.175,89.21,89.168,89.199,261299998.0
2005-01-06 05:52:00,89.182,89.197,89.156,89.178,195200003.0
2005-01-06 05:53:00,89.196,89.217,89.192,89.217,175799996.0
2005-01-06 05:54:00,89.179,89.2,89.175,89.195,186399998.0
2005-01-06 05:55:00,89.16,89.199,89.16,89.197,186400001.0
2005-01-06 05:56:00,89.212,89.221,89.191,89.221,239099999.0
2005-01-06 05:57:00,89.221,89.221,89.185,89.195,208999997.0
2005-01-06 05:58:00,89.189,89.207,89.182,89.203,190100001.0
2005-01-06 05:59:00,89.189,89.217,89.189,89.217,19800000.0
2005-01-06 06:00:00,89.228,89.231,89.196,89.198,203500002.0
2005-01-06 06:01:00,89.21,89.223,89.192,89.204,159500002.0
2005-01-06 06:02:00,89.197,89.226,89.197,89.226,216499998.0
2005-01-06 06:03:00,89.237,89.244,89.215,89.227,252600001.0
2005-01-06 06:04:00,89.206,89.251,89.203,89.251,214700000.0
2005-01-06 06:05:00,89.234,89.259,89.22,89.235,329499999.0
2005-01-06 06:06:00,89.23,89.237,89.2,89.206,477599996.0
2005-01-06 06:07:00,89.207,89.214,89.175,89.192,266699996.0
2005-01-06 06:08:00,89.198,89.222,89.168,89.205,209400000.0
2005-01-06 06:09:00,89.196,89.221,89.191,89.221,280199998.0
2005-01-06 06:10:00,89.187,89.206,89.172,89.176,315000005.0
2005-01-06 06:11:00,89.198,89.212,89.163,89.208,235000001.0
2005-01-06 06:12:00,89.189,89.231,89.189,89.219,205400000.0
2005-01-06 06:13:00,89.217,89.232,89.193,89.211,328100001.0
2005-01-06 06:14:00,89.211,89.23,89.198,89.21,88400000.0
2005-01-06 06:15:00,89.2,89.218,89.184,89.193,213500002.0
2005-01-06 06:16:00,89.206,89.228,89.197,89.212,327900002.0
2005-01-06 06:17:00,89.208,89.23,89.188,89.217,173400000.0
2005-01-06 06:18:00,89.201,89.22,89.187,89.199,247499999.0
2005-01-06 06:19:00,89.189,89.216,89.182,89.187,290799995.0
2005-01-06 06:20:00,89.194,89.215,89.183,89.183,135400000.0
2005-01-06 06:21:00,89.195,89.209,89.188,89.193,235600000.0
2005-01-06 06:22:00,89.202,89.218,89.193,89.197,84300000.0
2005-01-06 06:23:00,89.192,89.223,89.189,89.223,188800001.0
2005-01-06 06:24:00,89.196,89.217,89.192,89.194,213899996.0
2005-01-06 06:25:00,89.215,89.223,89.192,89.205,228999997.0
2005-01-06 06:26:00,89.203,89.225,89.19,89.225,143599998.0
2005-01-06 06:27:00,89.21,89.23,89.197,89.214,235500000.0
2005-01-06 06:28:00,89.233,89.254,89.22,89.247,192599998.0
2005-01-06 06:29:00,89.26,89.263,89.236,89.244,196199999.0
2005-01-06 06:30:00,89.244,89.264,89.227,89.255,329200001.0
2005-01-06 06:31:00,89.243,89.261,89.232,89.242,219599998.0
2005-01-06 06:32:00,89.229,89.251,89.208,89.232,258999999.0
2005-01-06 06:33:00,89.221,89.242,89.201,89.227,221999997.0
2005-01-06 06:34:00,89.218,89.244,89.21,89.244,171399999.0
2005-01-06 06:35:00,89.227,89.244,89.2,89.237,174899998.0
2005-01-06 06:36:00,89.225,89.242,89.205,89.221,238699996.0
2005-01-06 06:37:00,89.216,89.231,89.194,89.219,254900000.0
2005-01-06 06:38:00,89.217,89.217,89.189,89.189,79500000.0
2005-01-06 06:39:00,89.223,89.238,89.204,89.214,309600003.0
2005-01-06 06:40:00,89.234,89.249,89.216,89.226,82300000.0
2005-01-06 06:41:00,89.234,89.255,89.225,89.232,196900001.0
2005-01-06 06:42:00,89.246,89.249,89.21,89.218,237100000.0
2005-01-06 06:43:00,89.25,89.258,89.218,89.218,250499996.0
2005-01-06 06:44:00,89.228,89.245,89.214,89.242,289699997.0
2005-01-06 06:45:00,89.238,89.247,89.219,89.235,335599997.0
2005-01-06 06:46:00,89.22,89.246,89.212,89.246,166999999.0
2005-01-06 06:47:00,89.234,89.254,89.227,89.229,169800005.0
2005-01-06 06:48:00,89.225,89.26,89.225,89.253,161300001.0
2005-01-06 06:49:00,89.257,89.26,89.237,89.26,157200002.0
2005-01-06 06:50:00,89.254,89.28,89.228,89.253,244500001.0
2005-01-06 06:51:00,89.232,89.25,89.22,89.247,193400000.0
2005-01-06 06:52:00,89.235,89.262,89.225,89.23,285599998.0
2005-01-06 06:53:00,89.211,89.235,89.19,89.235,266900002.0
2005-01-06 06:54:00,89.209,89.231,89.206,89.231,100400000.0
2005-01-06 06:55:00,89.213,89.23,89.203,89.225,150299999.0
2005-01-06 06:56:00,89.214,89.244,89.205,89.242,386700004.0
2005-01-06 06:57:00,89.211,89.245,89.211,89.231,207300002.0
2005-01-06 06:58:00,89.224,89.243,89.205,89.233,227999999.0
2005-01-06 06:59:00,89.207,89.237,89.204,89.236,176799999.0
2005-01-06 07:00:00,89.199,89.237,89.199,89.232,126099998.0
2005-01-06 07:01:00,89.21,89.231,89.188,89.231,176599999.0
2005-01-06 07:02:00,89.21,89.235,89.201,89.235,254299998.0
2005-01-06 07:03:00,89.223,89.237,89.193,89.193,237699999.0
2005-01-06 07:04:00,89.203,89.23,89.188,89.213,253300005.0
2005-01-06 07:05:00,89.219,89.239,89.202,89.219,219999998.0
2005-01-06 07:06:00,89.205,89.239,89.205,89.221,335699999.0
2005-01-06 07:07:00,89.242,89.242,89.203,89.215,168100000.0
2005-01-06 07:08:00,89.244,89.255,89.217,89.255,269100002.0
2005-01-06 07:09:00,89.255,89.274,89.243,89.257,341299998.0
2005-01-06 07:10:00,89.264,89.281,89.235,89.235,244699999.0
2005-01-06 07:11:00,89.237,89.261,89.231,89.243,186999995.0
2005-01-06 07:12:00,89.222,89.247,89.203,89.222,205700000.0
2005-01-06 07:13:00,89.243,89.252,89.22,89.232,212799996.0
2005-01-06 07:14:00,89.242,89.255,89.224,89.229,363100001.0
2005-01-06 07:15:00,89.247,89.259,89.233,89.236,247899997.0
2005-01-06 07:16:00,89.245,89.254,89.215,89.234,198500002.0
2005-01-06 07:17:00,89.232,89.255,89.217,89.254,229300000.0
2005-01-06 07:18:00,89.239,89.271,89.231,89.25,246899998.0
2005-01-06 07:19:00,89.247,89.255,89.232,89.235,286900000.0
2005-01-06 07:20:00,89.257,89.266,89.228,89.228,185199998.0
2005-01-06 07:21:00,89.252,89.253,89.238,89.238,13900000.0
2005-01-06 07:22:00,89.253,89.275,89.241,89.275,193099997.0
2005-01-06 07:23:00,89.242,89.267,89.22,89.248,223099996.0
2005-01-06 07:24:00,89.242,89.252,89.226,89.236,233700000.0
2005-01-06 07:25:00,89.241,89.259,89.226,89.239,92899999.0
2005-01-06 07:26:00,89.265,89.265,89.217,89.237,139999998.0
2005-01-06 07:27:00,89.221,89.26,89.221,89.248,221400002.0
2005-01-06 07:28:00,89.223,89.251,89.223,89.248,217699998.0
2005-01-06 07:29:00,89.243,89.26,89.219,89.251,310600001.0
2005-01-06 07:30:00,89.227,89.258,89.218,89.219,272700002.0
2005-01-06 07:31:00,89.249,89.269,89.238,89.247,208699998.0
2005-01-06 07:32:00,89.238,89.264,89.227,89.264,112000000.0
2005-01-06 07:33:00,89.271,89.285,89.235,89.268,147499999.0
2005-01-06 07:34:00,89.274,89.28,89.244,89.244,133400001.0
2005-01-06 07:35:00,89.257,89.257,89.22,89.227,230400003.0
2005-01-06 07:36:00,89.209,89.249,89.207,89.247,245500003.0
2005-01-06 07:37:00,89.242,89.244,89.201,89.207,257999997.0
2005-01-06 07:38:00,89.211,89.235,89.202,89.234,189799999.0
2005-01-06 07:39:00,89.226,89.228,89.2,89.202,390200000.0
2005-01-06 07:40:00,89.225,89.242,89.203,89.242,217400001.0
2005-01-06 07:41:00,89.231,89.234,89.206,89.221,190500002.0
2005-01-06 07:42:00,89.238,89.245,89.207,89.23,238099998.0
2005-01-06 07:43:00,89.224,89.244,89.208,89.22,300100004.0
2005-01-06 07:44:00,89.226,89.247,89.213,89.222,268700000.0
2005-01-06 07:45:00,89.232,89.243,89.21,89.213,244199999.0
2005-01-06 07:46:00,89.226,89.255,89.226,89.233,201399998.0
2005-01-06 07:47:00,89.233,89.252,89.222,89.234,269100000.0
2005-01-06 07:48:00,89.214,89.236,89.214,89.217,106899999.0
2005-01-06 07:49:00,89.214,89.232,89.204,89.211,185799999.0
2005-01-06 07:50:00,89.22,89.237,89.19,89.217,249800001.0
2005-01-06 07:51:00,89.226,89.258,89.214,89.258,224800001.0
2005-01-06 07:52:00,89.251,89.259,89.227,89.229,228100001.0
2005-01-06 07:53:00,89.23,89.254,89.21,89.226,279299999.0
2005-01-06 07:54:00,89.219,89.226,89.192,89.226,384899997.0
2005-01-06 07:55:00,89.207,89.222,89.181,89.211,192900000.0
2005-01-06 07:56:00,89.229,89.233,89.205,89.23,378499997.0
2005-01-06 07:57:00,89.215,89.215,89.17,89.171,326000001.0
2005-01-06 07:58:00,89.125,89.149,89.084,89.084,188300001.0
2005-01-06 07:59:00,89.036,89.068,89.025,89.058,207800000.0
2005-01-06 08:00:00,89.067,89.093,89.067,89.093,51600000.0
2005-01-06 08:01:00,89.106,89.138,89.104,89.125,279200000.0
2005-01-06 08:02:00,89.147,89.148,89.117,89.134,195499999.0
2005-01-06 08:03:00,89.136,89.155,89.112,89.155,192199999.0
2005-01-06 08:04:00,89.158,89.161,89.129,89.145,210200000.0
2005-01-06 08:05:00,89.144,89.178,89.144,89.167,234099999.0
2005-01-06 08:06:00,89.158,89.177,89.139,89.161,318399996.0
2005-01-06 08:07:00,89.176,89.176,89.141,89.141,168000001.0
2005-01-06 08:08:00,89.143,89.166,89.142,89.16,220199999.0
2005-01-06 08:09:00,89.134,89.177,89.134,89.177,105999999.0
2005-01-06 08:10:00,89.175,89.192,89.163,89.174,42200000.0
2005-01-06 08:11:00,89.23,89.25,89.204,89.222,159300001.0
2005-01-06 08:12:00,89.247,89.247,89.198,89.198,239500001.0
2005-01-06 08:13:00,89.214,89.214,89.172,89.172,162400001.0
2005-01-06 08:14:00,89.183,89.195,89.166,89.185,277399998.0
2005-01-06 08:15:00,89.159,89.173,89.139,89.158,156299998.0
2005-01-06 08:16:00,89.17,89.175,89.145,89.162,148200001.0
2005-01-06 08:17:00,89.175,89.201,89.169,89.17,325699997.0
2005-01-06 08:18:00,89.177,89.206,89.171,89.181,294099996.0
2005-01-06 08:19:00,89.169,89.181,89.137,89.167,205300000.0
2005-01-06 08:20:00,89.18,89.196,89.165,89.183,140700001.0
2005-01-06 08:21:00,89.181,89.196,89.16,89.174,137600002.0
2005-01-06 08:22:00,89.166,89.184,89.148,89.158,221099998.0
2005-01-06 08:23:00,89.148,89.19,89.148,89.19,126900000.0
2005-01-06 08:24:00,89.191,89.207,89.171,89.205,297000007.0
2005-01-06 08:25:00,89.231,89.254,89.211,89.235,245300002.0
2005-01-06 08:26:00,89.231,89.244,89.206,89.218,233200000.0
2005-01-06 08:27:00,89.218,89.239,89.206,89.233,315499996.0
2005-01-06 08:28:00,89.214,89.215,89.187,89.202,180600002.0
2005-01-06 08:29:00,89.181,89.225,89.181,89.225,120600001.0
2005-01-06 08:30:00,89.223,89.236,89.205,89.219,226399999.0
2005-01-06 08:31:00,89.247,89.247,89.212,89.218,205700000.0
2005-01-06 08:32:00,89.229,89.233,89.199,89.199,286299997.0
2005-01-06 08:33:00,89.221,89.252,89.206,89.22,301399999.0
2005-01-06 08:34:00,89.229,89.229,89.191,89.193,248699999.0
2005-01-06 08:35:00,89.217,89.243,89.202,89.228,247200003.0
2005-01-06 08:36:00,89.237,89.262,89.212,89.262,241400001.0
2005-01-06 08:37:00,89.244,89.266,89.222,89.222,199799999.0
2005-01-06 08:38:00,89.269,89.273,89.248,89.251,195800000.0
2005-01-06 08:39:00,89.274,89.291,89.259,89.267,190499998.0
2005-01-06 08:40:00,89.286,89.301,89.278,89.301,234500001.0
2005-01-06 08:41:00,89.287,89.315,89.281,89.306,336900004.0
2005-01-06 08:42:00,89.295,89.296,89.259,89.296,220099998.0
2005-01-06 08:43:00,89.277,89.301,89.268,89.301,188100003.0
2005-01-06 08:44:00,89.31,89.31,89.249,89.249,267200002.0
2005-01-06 08:45:00,89.261,89.291,89.25,89.291,150299999.0
2005-01-06 08:46:00,89.291,89.291,89.252,89.271,198399998.0
2005-01-06 08:47:00,89.271,89.295,89.257,89.272,194799998.0
2005-01-06 08:48:00,89.282,89.312,89.272,89.282,262400002.0
2005-01-06 08:49:00,89.263,89.301,89.263,89.299,220999999.0
2005-01-06 08:50:00,89.248,89.29,89.248,89.278,187199997.0
2005-01-06 08:51:00,89.285,89.285,89.222,89.222,182699996.0
2005-01-06 08:52:00,89.255,89.267,89.235,89.262,310900002.0
2005-01-06 08:53:00,89.238,89.253,89.215,89.237,226499996.0
2005-01-06 08:54:00,89.209,89.232,89.194,89.21,230800003.0
2005-01-06 08:55:00,89.219,89.228,89.2,89.215,449900000.0
2005-01-06 08:56:00,89.229,89.24,89.205,89.205,239200000.0
2005-01-06 08:57:00,89.239,89.239,89.211,89.227,349300001.0
2005-01-06 08:58:00,89.225,89.24,89.211,89.238,275000005.0
2005-01-06 08:59:00,89.201,89.228,89.201,89.214,105100001.0
2005-01-06 09:00:00,89.214,89.243,89.206,89.237,291499997.0
2005-01-06 09:01:00,89.213,89.226,89.195,89.204,273399999.0
2005-01-06 09:02:00,89.221,89.239,89.212,89.233,134900001.0
2005-01-06 09:03:00,89.213,89.254,89.202,89.247,157599998.0
2005-01-06 09:04:00,89.175,89.2,89.173,89.197,207700001.0
2005-01-06 09:05:00,89.201,89.217,89.17,89.195,248400001.0
2005-01-06 09:06:00,89.195,89.211,89.171,89.186,379400001.0
2005-01-06 09:07:00,89.189,89.211,89.18,89.195,113200000.0
2005-01-06 09:08:00,89.184,89.194,89.16,89.17,327500004.0
2005-01-06 09:09:00,89.164,89.188,89.155,89.174,280399998.0
2005-01-06 09:10:00,89.186,89.198,89.16,89.16,324600003.0
2005-01-06 09:11:00,89.175,89.212,89.162,89.193,351700002.0
2005-01-06 09:12:00,89.2,89.207,89.167,89.177,247200001.0
2005-01-06 09:13:00,89.156,89.176,89.143,89.166,167599998.0
2005-01-06 09:14:00,89.157,89.181,89.152,89.18,309300003.0
2005-01-06 09:15:00,89.173,89.189,89.162,89.185,292199998.0
2005-01-06 09:16:00,89.169,89.192,89.164,89.171,303199996.0
2005-01-06 09:17:00,89.179,89.197,89.162,89.193,240599998.0
2005-01-06 09:18:00,89.184,89.222,89.184,89.221,259400004.0
2005-01-06 09:19:00,89.231,89.245,89.207,89.227,266699997.0
2005-01-06 09:20:00,89.228,89.257,89.206,89.252,312299999.0
2005-01-06 09:21:00,89.255,89.277,89.246,89.274,238900000.0
2005-01-06 09:22:00,89.253,89.29,89.253,89.287,160499999.0
2005-01-06 09:23:00,89.268,89.285,89.25,89.257,228499996.0
2005-01-06 09:24:00,89.244,89.266,89.227,89.25,177700002.0
2005-01-06 09:25:00,89.236,89.252,89.2,89.228,298800000.0
2005-01-06 09:26:00,89.241,89.241,89.213,89.233,164199999.0
2005-01-06 09:27:00,89.239,89.252,89.226,89.226,157699999.0
2005-01-06 09:28:00,89.227,89.247,89.218,89.239,273399998.0
2005-01-06 09:29:00,89.239,89.245,89.218,89.227,319000004.0
2005-01-06 09:30:00,89.244,89.259,89.219,89.227,231199999.0
2005-01-06 09:31:00,89.207,89.272,89.201,89.245,206400002.0
2005-01-06 09:32:00,89.232,89.254,89.222,89.25,248699999.0
2005-01-06 09:33:00,89.231,89.242,89.207,89.231,234999999.0
2005-01-06 09:34:00,89.192,89.217,89.179,89.19,189699996.0
2005-01-06 09:35:00,89.19,89.203,89.165,89.166,258000003.0
2005-01-06 09:36:00,89.184,89.193,89.165,89.175,216499997.0
2005-01-06 09:37:00,89.195,89.219,89.177,89.19,173199999.0
2005-01-06 09:38:00,89.172,89.19,89.159,89.176,261200002.0
2005-01-06 09:39:00,89.176,89.195,89.155,89.18,307899998.0
2005-01-06 09:40:00,89.176,89.176,89.125,89.125,183399999.0
2005-01-06 09:41:00,89.173,89.195,89.146,89.17,242999998.0
2005-01-06 09:42:00,89.187,89.21,89.179,89.2,292799998.0
2005-01-06 09:43:00,89.197,89.21,89.178,89.203,274200001.0
2005-01-06 09:44:00,89.19,89.196,89.158,89.17,273899999.0
2005-01-06 09:45:00,89.186,89.214,89.144,89.154,231300004.0
2005-01-06 09:46:00,89.174,89.174,89.147,89.165,120299999.0
2005-01-06 09:47:00,89.162,89.175,89.145,89.148,164500001.0
2005-01-06 09:48:00,89.155,89.17,89.122,89.131,254499998.0
2005-01-06 09:49:00,89.167,89.18,89.145,89.145,218999998.0
2005-01-06 09:50:00,89.149,89.169,89.134,89.14,276800000.0
2005-01-06 09:51:00,89.146,89.186,89.146,89.178,211300000.0
2005-01-06 09:52:00,89.181,89.186,89.154,89.154,128000001.0
2005-01-06 09:53:00,89.161,89.178,89.14,89.159,144100000.0
2005-01-06 09:54:00,89.15,89.177,89.142,89.177,71599999.0
2005-01-06 09:55:00,89.171,89.181,89.152,89.163,247699997.0
2005-01-06 09:56:00,89.166,89.174,89.141,89.145,158499998.0
2005-01-06 09:57:00,89.153,89.197,89.142,89.152,310299998.0
2005-01-06 09:58:00,89.12,89.147,89.11,89.117,92899999.0
2005-01-06 09:59:00,89.108,89.135,89.098,89.102,221200002.0
2005-01-06 10:00:00,89.102,89.142,89.1,89.122,224100002.0
2005-01-06 10:01:00,89.151,89.169,89.106,89.128,219299998.0
2005-01-06 10:02:00,89.148,89.148,89.118,89.118,157899997.0
2005-01-06 10:03:00,89.116,89.148,89.113,89.138,247699999.0
2005-01-06 10:04:00,89.135,89.155,89.129,89.15,182399999.0
2005-01-06 10:05:00,89.155,89.155,89.114,89.141,149700001.0
2005-01-06 10:06:00,89.143,89.159,89.117,89.117,170500001.0
2005-01-06 10:07:00,89.136,89.154,89.121,89.131,319199997.0
2005-01-06 10:08:00,89.14,89.14,89.106,89.118,262100000.0
2005-01-06 10:09:00,89.141,89.163,89.125,89.148,327199999.0
2005-01-06 10:10:00,89.144,89.175,89.144,89.157,249600000.0
2005-01-06 10:11:00,89.17,89.176,89.147,89.156,272300000.0
2005-01-06 10:12:00,89.153,89.181,89.143,89.147,239500000.0
2005-01-06 10:13:00,89.153,89.153,89.125,89.133,78600001.0
2005-01-06 10:14:00,89.151,89.161,89.135,89.139,202499999.0
2005-01-06 10:15:00,89.165,89.165,89.131,89.135,202900002.0
2005-01-06 10:16:00,89.164,89.179,89.138,89.154,250999998.0
2005-01-06 10:17:00,89.175,89.18,89.155,89.159,260600000.0
2005-01-06 10:18:00,89.157,89.176,89.146,89.163,223400000.0
2005-01-06 10:19:00,89.168,89.202,89.15,89.18,327299999.0
2005-01-06 10:20:00,89.192,89.192,89.147,89.169,268800001.0
2005-01-06 10:21:00,89.172,89.19,89.143,89.158,152300000.0
2005-01-06 10:22:00,89.14,89.152,89.117,89.128,298400004.0
2005-01-06 10:23:00,89.097,89.171,89.097,89.171,266500002.0
2005-01-06 10:24:00,89.148,89.179,89.148,89.161,350400002.0
2005-01-06 10:25:00,89.16,89.178,89.138,89.138,276399998.0
2005-01-06 10:26:00,89.153,89.159,89.124,89.124,290099997.0
2005-01-06 10:27:00,89.13,89.161,89.13,89.161,141099998.0
2005-01-06 10:28:00,89.131,89.174,89.121,89.152,188599998.0
2005-01-06 10:29:00,89.153,89.186,89.103,89.109,201000000.0
2005-01-06 10:30:00,89.124,89.14,89.107,89.131,386299997.0
2005-01-06 10:31:00,89.124,89.146,89.086,89.121,154599998.0
2005-01-06 10:32:00,89.103,89.132,89.089,89.129,234399997.0
2005-01-06 10:33:00,89.122,89.14,89.104,89.115,257999996.0
2005-01-06 10:34:00,89.08,89.103,89.055,89.074,241900002.0
2005-01-06 10:35:00,89.066,89.107,89.066,89.101,271200001.0
2005-01-06 10:36:00,89.08,89.124,89.065,89.096,352799998.0
2005-01-06 10:37:00,89.105,89.106,89.078,89.086,248699994.0
2005-01-06 10:38:00,89.07,89.094,89.036,89.049,222499996.0
2005-01-06 10:39:00,89.059,89.068,89.022,89.036,335199999.0
2005-01-06 10:40:00,89.023,89.031,89.003,89.005,248600004.0
2005-01-06 10:41:00,89.024,89.024,88.995,88.995,381199993.0
2005-01-06 10:42:00,88.993,89.037,88.993,89.016,202600001.0
2005-01-06 10:43:00,89.007,89.025,88.978,89.0,348800001.0
2005-01-06 10:44:00,89.002,89.033,89.0,89.018,353000002.0
2005-01-06 10:45:00,89.028,89.045,89.006,89.032,313100001.0
2005-01-06 10:46:00,89.037,89.043,89.016,89.037,358999997.0
2005-01-06 10:47:00,89.046,89.07,89.036,89.06,220200001.0
2005-01-06 10:48:00,89.069,89.084,89.048,89.068,274399998.0
2005-01-06 10:49:00,89.074,89.103,89.053,89.094,379600002.0
2005-01-06 10:50:00,89.089,89.108,89.07,89.103,195099999.0
2005-01-06 10:51:00,89.073,89.09,89.062,89.064,281300001.0
2005-01-06 10:52:00,89.075,89.113,89.064,89.081,232699998.0
2005-01-06 10:53:00,89.077,89.104,89.07,89.083,244299996.0
2005-01-06 10:54:00,89.073,89.083,89.029,89.065,274400000.0
2005-01-06 10:55:00,89.065,89.077,89.043,89.062,281299999.0
2005-01-06 10:56:00,89.057,89.066,89.032,89.052,198000001.0
2005-01-06 10:57:00,89.079,89.083,89.053,89.053,225899998.0
2005-01-06 10:58:00,89.088,89.101,89.066,89.087,282400001.0
2005-01-06 10:59:00,89.104,89.122,89.092,89.095,253399993.0
2005-01-06 11:00:00,89.101,89.127,89.09,89.105,252499999.0
2005-01-06 11:01:00,89.087,89.173,89.082,89.173,219500001.0
2005-01-06 11:02:00,89.162,89.182,89.128,89.145,174800000.0
2005-01-06 11:03:00,89.124,89.145,89.096,89.12,189699999.0
2005-01-06 11:04:00,89.109,89.125,89.077,89.089,271599999.0
2005-01-06 11:05:00,89.106,89.11,89.073,89.08,365100001.0
2005-01-06 11:06:00,89.089,89.105,89.056,89.085,120899998.0
2005-01-06 11:07:00,89.094,89.117,89.075,89.075,155200000.0
2005-01-06 11:08:00,89.114,89.124,89.09,89.097,252299997.0
2005-01-06 11:09:00,89.131,89.132,89.105,89.105,128699999.0
2005-01-06 11:10:00,89.082,89.124,89.082,89.098,228799999.0
2005-01-06 11:11:00,89.06,89.125,89.06,89.125,413799995.0
2005-01-06 11:12:00,89.117,89.127,89.087,89.104,181000001.0
2005-01-06 11:13:00,89.08,89.117,89.08,89.095,131199999.0
2005-01-06 11:14:00,89.072,89.088,89.057,89.073,350400002.0
2005-01-06 11:15:00,89.067,89.118,89.065,89.118,314299996.0
2005-01-06 11:16:00,89.123,89.123,89.092,89.098,200399998.0
2005-01-06 11:17:00,89.101,89.12,89.085,89.11,184300002.0
2005-01-06 11:18:00,89.1,89.123,89.1,89.123,377900000.0
2005-01-06 11:19:00,89.121,89.121,89.094,89.1,203700002.0
2005-01-06 11:20:00,89.102,89.148,89.102,89.148,304699998.0
2005-01-06 11:21:00,89.136,89.152,89.113,89.152,226300003.0
2005-01-06 11:22:00,89.14,89.182,89.14,89.181,112099999.0
2005-01-06 11:23:00,89.169,89.173,89.123,89.123,121400001.0
2005-01-06 11:24:00,89.111,89.133,89.098,89.132,177899999.0
2005-01-06 11:25:00,89.142,89.159,89.129,89.147,175199998.0
2005-01-06 11:26:00,89.157,89.162,89.127,89.138,220800003.0
2005-01-06 11:27:00,89.144,89.147,89.11,89.125,245000004.0
2005-01-06 11:28:00,89.153,89.163,89.125,89.133,208300000.0
2005-01-06 11:29:00,89.145,89.168,89.132,89.158,237299998.0
2005-01-06 11:30:00,89.151,89.161,89.133,89.147,324500004.0
2005-01-06 11:31:00,89.12,89.139,89.093,89.101,221699994.0
2005-01-06 11:32:00,89.105,89.116,89.061,89.07,315800004.0
2005-01-06 11:33:00,89.071,89.098,89.04,89.063,302099999.0
2005-01-06 11:34:00,89.066,89.098,89.066,89.073,280200001.0
2005-01-06 11:35:00,89.081,89.087,89.061,89.087,273400003.0
2005-01-06 11:36:00,89.075,89.091,89.048,89.064,211399998.0
2005-01-06 11:37:00,89.048,89.075,89.033,89.037,168799999.0
2005-01-06 11:38:00,89.036,89.084,89.036,89.069,265399997.0
2005-01-06 11:39:00,89.06,89.083,89.056,89.082,208099998.0
2005-01-06 11:40:00,89.05,89.09,89.039,89.09,255299998.0
2005-01-06 11:41:00,89.085,89.085,89.041,89.043,348699996.0
2005-01-06 11:42:00,89.082,89.082,89.046,89.079,233999999.0
2005-01-06 11:43:00,89.066,89.079,89.042,89.042,159699996.0
2005-01-06 11:44:00,89.046,89.065,89.029,89.046,286099999.0
2005-01-06 11:45:00,89.033,89.07,89.024,89.051,334599999.0
2005-01-06 11:46:00,89.037,89.059,89.026,89.048,392899999.0
2005-01-06 11:47:00,89.047,89.083,89.04,89.083,201400000.0
2005-01-06 11:48:00,89.085,89.146,89.083,89.126,200099996.0
2005-01-06 11:49:00,89.111,89.127,89.092,89.109,225600003.0
2005-01-06 11:50:00,89.109,89.141,89.109,89.136,246100001.0
2005-01-06 11:51:00,89.118,89.134,89.101,89.108,140600000.0
2005-01-06 11:52:00,89.103,89.14,89.081,89.085,216900001.0
2005-01-06 11:53:00,89.096,89.149,89.09,89.13,221699998.0
2005-01-06 11:54:00,89.106,89.136,89.106,89.12,301899996.0
2005-01-06 11:55:00,89.12,89.146,89.111,89.123,229199998.0
2005-01-06 11:56:00,89.14,89.168,89.121,89.165,285000001.0
2005-01-06 11:57:00,89.162,89.178,89.129,89.129,184899999.0
2005-01-06 11:58:00,89.12,89.152,89.12,89.14,152300000.0
2005-01-06 11:59:00,89.128,89.157,89.117,89.117,208000000.0
2005-01-06 12:00:00,89.122,89.149,89.11,89.138,217399999.0
2005-01-06 12:01:00,89.148,89.199,89.145,89.179,278500000.0
2005-01-06 12:02:00,89.195,89.203,89.151,89.187,229800003.0
2005-01-06 12:03:00,89.165,89.191,89.156,89.174,375099995.0
2005-01-06 12:04:00,89.138,89.17,89.138,89.156,220199995.0
2005-01-06 12:05:00,89.167,89.173,89.149,89.16,183100003.0
2005-01-06 12:06:00,89.15,89.197,89.142,89.16,304699998.0
2005-01-06 12:07:00,89.152,89.192,89.138,89.175,261100001.0
2005-01-06 12:08:00,89.199,89.209,89.17,89.172,292800004.0
2005-01-06 12:09:00,89.183,89.216,89.168,89.197,105799999.0
2005-01-06 12:10:00,89.21,89.214,89.176,89.176,232599999.0
2005-01-06 12:11:00,89.168,89.213,89.168,89.198,152200003.0
2005-01-06 12:12:00,89.175,89.186,89.148,89.148,259999998.0
2005-01-06 12:13:00,89.182,89.201,89.162,89.163,265800000.0
2005-01-06 12:14:00,89.177,89.213,89.167,89.192,256799998.0
2005-01-06 12:15:00,89.177,89.201,89.168,89.195,169100000.0
2005-01-06 12:16:00,89.151,89.176,89.146,89.158,245900005.0
2005-01-06 12:17:00,89.137,89.176,89.123,89.139,247699998.0
2005-01-06 12:18:00,89.119,89.159,89.116,89.155,143799997.0
2005-01-06 12:19:00,89.123,89.172,89.123,89.157,241900002.0
2005-01-06 12:20:00,89.138,89.182,89.136,89.182,283300000.0
2005-01-06 12:21:00,89.148,89.175,89.135,89.151,326999999.0
2005-01-06 12:22:00,89.151,89.151,89.105,89.113,335999996.0
2005-01-06 12:23:00,89.119,89.134,89.103,89.126,146899998.0
2005-01-06 12:24:00,89.118,89.144,89.105,89.11,167299996.0
2005-01-06 12:25:00,89.08,89.134,89.08,89.115,212299999.0
2005-01-06 12:26:00,89.115,89.149,89.099,89.117,222500000.0
2005-01-06 12:27:00,89.148,89.15,89.12,89.12,215899999.0
2005-01-06 12:28:00,89.14,89.18,89.127,89.18,241700002.0
2005-01-06 12:29:00,89.164,89.18,89.14,89.165,205999998.0
2005-01-06 12:30:00,89.167,89.185,89.14,89.14,202200001.0
2005-01-06 12:31:00,89.165,89.184,89.148,89.159,218100001.0
2005-01-06 12:32:00,89.182,89.194,89.159,89.177,208999996.0
2005-01-06 12:33:00,89.207,89.219,89.193,89.195,186100003.0
2005-01-06 12:34:00,89.201,89.223,89.181,89.2,116500001.0
2005-01-06 12:35:00,89.245,89.309,89.24,89.287,199500000.0
2005-01-06 12:36:00,89.313,89.34,89.301,89.308,245600003.0
2005-01-06 12:37:00,89.329,89.334,89.302,89.319,163899998.0
2005-01-06 12:38:00,89.365,89.365,89.319,89.319,289799994.0
2005-01-06 12:39:00,89.317,89.327,89.29,89.327,180099998.0
2005-01-06 12:40:00,89.337,89.35,89.314,89.329,253500001.0
2005-01-06 12:41:00,89.32,89.329,89.297,89.329,180499998.0
2005-01-06 12:42:00,89.312,89.312,89.274,89.302,214700001.0
2005-01-06 12:43:00,89.299,89.32,89.287,89.32,280300002.0
2005-01-06 12:44:00,89.321,89.329,89.304,89.316,259599998.0
2005-01-06 12:45:00,89.3,89.332,89.3,89.324,285300003.0
2005-01-06 12:46:00,89.327,89.333,89.304,89.31,389900004.0
2005-01-06 12:47:00,89.295,89.316,89.293,89.312,276699995.0
2005-01-06 12:48:00,89.312,89.32,89.287,89.298,353299997.0
2005-01-06 12:49:00,89.29,89.31,89.28,89.303,204200003.0
2005-01-06 12:50:00,89.283,89.318,89.278,89.3,210200000.0
2005-01-06 12:51:00,89.275,89.32,89.275,89.32,209000000.0
2005-01-06 12:52:00,89.292,89.302,89.273,89.302,136999999.0
2005-01-06 12:53:00,89.292,89.292,89.206,89.206,151700001.0
2005-01-06 12:54:00,89.25,89.269,89.235,89.244,192500000.0
2005-01-06 12:55:00,89.232,89.253,89.21,89.234,300099996.0
2005-01-06 12:56:00,89.228,89.264,89.228,89.253,133399998.0
2005-01-06 12:57:00,89.244,89.256,89.225,89.241,264400001.0
2005-01-06 12:58:00,89.228,89.247,89.212,89.212,276600001.0
2005-01-06 12:59:00,89.196,89.225,89.15,89.165,194899999.0
2005-01-06 13:00:00,89.211,89.211,89.172,89.174,275400000.0
2005-01-06 13:01:00,89.19,89.228,89.173,89.207,331800003.0
2005-01-06 13:02:00,89.209,89.232,89.198,89.208,258799997.0
2005-01-06 13:03:00,89.186,89.215,89.183,89.204,347900000.0
2005-01-06 13:04:00,89.202,89.212,89.175,89.205,278499999.0
2005-01-06 13:05:00,89.18,89.213,89.179,89.213,170399999.0
2005-01-06 13:06:00,89.191,89.225,89.191,89.196,134599999.0
2005-01-06 13:07:00,89.188,89.252,89.188,89.252,310900001.0
2005-01-06 13:08:00,89.25,89.28,89.25,89.263,203100003.0
2005-01-06 13:09:00,89.24,89.276,89.226,89.247,280500003.0
2005-01-06 13:10:00,89.223,89.241,89.197,89.241,207600001.0
2005-01-06 13:11:00,89.241,89.264,89.223,89.223,385599995.0
2005-01-06 13:12:00,89.24,89.264,89.223,89.243,278399996.0
2005-01-06 13:13:00,89.245,89.245,89.216,89.222,228200003.0
2005-01-06 13:14:00,89.201,89.247,89.201,89.247,238699998.0
2005-01-06 13:15:00,89.22,89.241,89.204,89.204,145299998.0
2005-01-06 13:16:00,89.247,89.247,89.209,89.236,187399994.0
2005-01-06 13:17:00,89.245,89.245,89.162,89.213,214400001.0
2005-01-06 13:18:00,89.242,89.252,89.224,89.224,261399996.0
2005-01-06 13:19:00,89.221,89.257,89.221,89.253,242199999.0
2005-01-06 13:20:00,89.221,89.264,89.212,89.26,223100001.0
2005-01-06 13:21:00,89.235,89.257,89.227,89.241,165299997.0
2005-01-06 13:22:00,89.19,89.212,89.177,89.178,290399999.0
2005-01-06 13:23:00,89.146,89.188,89.146,89.183,131800000.0
2005-01-06 13:24:00,89.168,89.183,89.144,89.172,217500001.0
2005-01-06 13:25:00,89.172,89.193,89.167,89.183,292999997.0
2005-01-06 13:26:00,89.183,89.226,89.171,89.192,314700003.0
2005-01-06 13:27:00,89.181,89.203,89.155,89.176,167600000.0
2005-01-06 13:28:00,89.184,89.199,89.171,89.198,301200000.0
2005-01-06 13:29:00,89.185,89.221,89.157,89.204,125099999.0
2005-01-06 13:30:00,89.207,89.226,89.185,89.226,202199999.0
2005-01-06 13:31:00,89.185,89.203,89.179,89.201,193000002.0
2005-01-06 13:32:00,89.169,89.202,89.169,89.2,222600001.0
2005-01-06 13:33:00,89.196,89.204,89.169,89.178,239499996.0
2005-01-06 13:34:00,89.171,89.185,89.152,89.171,207500000.0
2005-01-06 13:35:00,89.164,89.175,89.136,89.164,380399996.0
2005-01-06 13:36:00,89.167,89.184,89.128,89.134,258999999.0
2005-01-06 13:37:00,89.137,89.145,89.089,89.089,269599999.0
2005-01-06 13:38:00,89.122,89.122,89.079,89.079,250699999.0
2005-01-06 13:39:00,89.142,89.142,89.101,89.115,278100005.0
2005-01-06 13:40:00,89.144,89.165,89.125,89.132,180100001.0
2005-01-06 13:41:00,89.153,89.174,89.14,89.147,239100000.0
2005-01-06 13:42:00,89.156,89.213,89.156,89.199,198899997.0
2005-01-06 13:43:00,89.184,89.216,89.173,89.216,218299999.0
2005-01-06 13:44:00,89.231,89.256,89.22,89.234,397600002.0
2005-01-06 13:45:00,89.253,89.278,89.23,89.23,217000002.0
2005-01-06 13:46:00,89.2,89.231,89.2,89.215,208199998.0
2005-01-06 13:47:00,89.182,89.229,89.168,89.229,387199996.0
2005-01-06 13:48:00,89.236,89.243,89.209,89.226,283000001.0
2005-01-06 13:49:00,89.203,89.208,89.173,89.173,252000002.0
2005-01-06 13:50:00,89.174,89.22,89.171,89.197,341799999.0
2005-01-06 13:51:00,89.199,89.248,89.199,89.242,184400001.0
2005-01-06 13:52:00,89.199,89.25,89.199,89.232,204199997.0
2005-01-06 13:53:00,89.225,89.236,89.204,89.21,238799995.0
2005-01-06 13:54:00,89.213,89.225,89.182,89.212,249199998.0
2005-01-06 13:55:00,89.221,89.24,89.206,89.227,230000002.0
2005-01-06 13:56:00,89.213,89.241,89.203,89.241,182799998.0
2005-01-06 13:57:00,89.205,89.232,89.201,89.22,183999999.0
2005-01-06 13:58:00,89.219,89.237,89.196,89.21,128400002.0
2005-01-06 13:59:00,89.208,89.223,89.193,89.21,217199996.0
2005-01-06 14:00:00,89.204,89.224,89.19,89.197,303299998.0
2005-01-06 14:01:00,89.202,89.213,89.164,89.194,306600000.0
2005-01-06 14:02:00,89.191,89.217,89.181,89.192,134100001.0
2005-01-06 14:03:00,89.198,89.225,89.155,89.155,116300000.0
2005-01-06 14:04:00,89.198,89.205,89.167,89.169,302899997.0
2005-01-06 14:05:00,89.196,89.215,89.179,89.189,189799999.0
2005-01-06 14:06:00,89.179,89.241,89.167,89.197,286399999.0
2005-01-06 14:07:00,89.206,89.216,89.184,89.188,145099997.0
2005-01-06 14:08:00,89.196,89.218,89.192,89.203,244600000.0
2005-01-06 14:09:00,89.198,89.218,89.181,89.198,211199999.0
2005-01-06 14:10:00,89.178,89.216,89.165,89.216,156099996.0
2005-01-06 14:11:00,89.205,89.205,89.17,89.175,220999998.0
2005-01-06 14:12:00,89.19,89.211,89.176,89.189,192500003.0
2005-01-06 14:13:00,89.165,89.183,89.138,89.162,156099997.0
2005-01-06 14:14:00,89.168,89.192,89.154,89.171,246999998.0
2005-01-06 14:15:00,89.187,89.187,89.148,89.183,346500000.0
2005-01-06 14:16:00,89.16,89.18,89.154,89.169,122899998.0
2005-01-06 14:17:00,89.179,89.196,89.168,89.184,282100002.0
2005-01-06 14:18:00,89.204,89.208,89.178,89.182,234300000.0
2005-01-06 14:19:00,89.165,89.202,89.153,89.187,268100000.0
2005-01-06 14:20:00,89.161,89.175,89.138,89.172,191600002.0
2005-01-06 14:21:00,89.198,89.2,89.161,89.176,210800001.0
2005-01-06 14:22:00,89.182,89.191,89.145,89.145,198899997.0
2005-01-06 14:23:00,89.155,89.155,89.107,89.117,173900000.0
2005-01-06 14:24:00,89.14,89.151,89.121,89.125,134999999.0
2005-01-06 14:25:00,89.146,89.159,89.124,89.156,298099997.0
2005-01-06 14:26:00,89.139,89.181,89.129,89.152,241700000.0
2005-01-06 14:27:00,89.134,89.175,89.134,89.175,224500003.0
2005-01-06 14:28:00,89.172,89.186,89.147,89.147,258299999.0
2005-01-06 14:29:00,89.171,89.185,89.147,89.171,329699999.0
2005-01-06 14:30:00,89.182,89.182,89.124,89.128,178799994.0
2005-01-06 14:31:00,89.164,89.172,89.114,89.163,441599997.0
2005-01-06 14:32:00,89.123,89.17,89.123,89.17,167099998.0
2005-01-06 14:33:00,89.14,89.167,89.14,89.166,184399999.0
2005-01-06 14:34:00,89.152,89.179,89.131,89.131,198800001.0
2005-01-06 14:35:00,89.167,89.171,89.144,89.149,358900000.0
2005-01-06 14:36:00,89.149,89.178,89.148,89.17,414300006.0
2005-01-06 14:37:00,89.161,89.182,89.147,89.169,301499999.0
2005-01-06 14:38:00,89.146,89.17,89.146,89.16,116800000.0
2005-01-06 14:39:00,89.157,89.16,89.12,89.12,241199999.0
2005-01-06 14:40:00,89.121,89.15,89.094,89.096,266999995.0
2005-01-06 14:41:00,89.076,89.11,89.075,89.11,180500001.0
2005-01-06 14:42:00,89.129,89.146,89.108,89.138,190199997.0
2005-01-06 14:43:00,89.126,89.152,89.113,89.152,247699998.0
2005-01-06 14:44:00,89.137,89.161,89.121,89.151,276099996.0
2005-01-06 14:45:00,89.122,89.167,89.115,89.157,220699997.0
2005-01-06 14:46:00,89.13,89.143,89.108,89.129,180000000.0
2005-01-06 14:47:00,89.164,89.17,89.131,89.131,228000000.0
2005-01-06 14:48:00,89.151,89.151,89.113,89.123,222299998.0
2005-01-06 14:49:00,89.132,89.149,89.11,89.11,189699997.0
2005-01-06 14:50:00,89.134,89.155,89.126,89.147,303100003.0
2005-01-06 14:51:00,89.137,89.157,89.127,89.139,166399999.0
2005-01-06 14:52:00,89.154,89.185,89.142,89.17,283699998.0
2005-01-06 14:53:00,89.158,89.184,89.158,89.182,236900001.0
2005-01-06 14:54:00,89.165,89.183,89.145,89.171,331700001.0
2005-01-06 14:55:00,89.176,89.181,89.154,89.163,263100000.0
2005-01-06 14:56:00,89.163,89.178,89.149,89.176,198700000.0
2005-01-06 14:57:00,89.185,89.19,89.153,89.153,340300002.0
2005-01-06 14:58:00,89.18,89.18,89.149,89.149,168600000.0
2005-01-06 14:59:00,89.168,89.193,89.121,89.175,202000001.0
2005-01-06 15:00:00,89.174,89.191,89.163,89.182,128100003.0
2005-01-06 15:01:00,89.181,89.181,89.149,89.16,184700002.0
2005-01-06 15:02:00,89.158,89.166,89.139,89.161,326699998.0
2005-01-06 15:03:00,89.176,89.208,89.17,89.205,237700002.0
2005-01-06 15:04:00,89.203,89.231,89.199,89.207,147600002.0
2005-01-06 15:05:00,89.175,89.196,89.165,89.196,223800000.0
2005-01-06 15:06:00,89.164,89.19,89.147,89.147,217299998.0
2005-01-06 15:07:00,89.16,89.189,89.16,89.168,244799999.0
2005-01-06 15:08:00,89.169,89.177,89.148,89.163,381799999.0
2005-01-06 15:09:00,89.17,89.19,89.165,89.178,151900001.0
2005-01-06 15:10:00,89.147,89.18,89.147,89.147,175799998.0
2005-01-06 15:11:00,89.158,89.183,89.142,89.164,107900000.0
2005-01-06 15:12:00,89.176,89.192,89.157,89.179,125999998.0
2005-01-06 15:13:00,89.18,89.204,89.169,89.189,245599999.0
2005-01-06 15:14:00,89.201,89.218,89.198,89.212,202499998.0
2005-01-06 15:15:00,89.194,89.218,89.181,89.19,249499998.0
2005-01-06 15:16:00,89.177,89.208,89.176,89.195,336899999.0
2005-01-06 15:17:00,89.19,89.221,89.182,89.185,279499998.0
2005-01-06 15:18:00,89.15,89.168,89.123,89.126,118099998.0
2005-01-06 15:19:00,89.144,89.172,89.086,89.086,310000001.0
2005-01-06 15:20:00,89.117,89.141,89.1,89.123,168200000.0
2005-01-06 15:21:00,89.144,89.158,89.118,89.158,257100000.0
2005-01-06 15:22:00,89.134,89.154,89.115,89.133,188099999.0
2005-01-06 15:23:00,89.144,89.144,89.096,89.101,224300000.0
2005-01-06 15:24:00,89.117,89.126,89.1,89.104,290200001.0
2005-01-06 15:25:00,89.125,89.137,89.103,89.11,321000000.0
2005-01-06 15:26:00,89.131,89.139,89.099,89.101,181800000.0
2005-01-06 15:27:00,89.121,89.139,89.107,89.126,257899998.0
2005-01-06 15:28:00,89.145,89.145,89.119,89.119,231999996.0
2005-01-06 15:29:00,89.147,89.173,89.134,89.152,224499994.0
2005-01-06 15:30:00,89.165,89.185,89.139,89.141,338299993.0
2005-01-06 15:31:00,89.167,89.167,89.139,89.166,128300000.0
2005-01-06 15:32:00,89.152,89.17,89.141,89.161,333199999.0
2005-01-06 15:33:00,89.148,89.17,89.145,89.153,166499999.0
2005-01-06 15:34:00,89.141,89.16,89.087,89.115,345499996.0
2005-01-06 15:35:00,89.075,89.1,89.054,89.075,202200003.0
2005-01-06 15:36:00,89.084,89.116,89.077,89.112,284600003.0
2005-01-06 15:37:00,89.09,89.125,89.09,89.125,209899997.0
2005-01-06 15:38:00,89.117,89.13,89.092,89.101,299300001.0
2005-01-06 15:39:00,89.108,89.108,89.074,89.074,206199998.0
2005-01-06 15:40:00,89.091,89.101,89.069,89.091,206199998.0
2005-01-06 15:41:00,89.114,89.124,89.095,89.119,160900000.0
2005-01-06 15:42:00,89.096,89.128,89.076,89.076,269000002.0
2005-01-06 15:43:00,89.086,89.104,89.08,89.099,302099998.0
2005-01-06 15:44:00,89.071,89.11,89.071,89.093,358899999.0
2005-01-06 15:45:00,89.063,89.088,89.06,89.08,202099997.0
2005-01-06 15:46:00,89.083,89.084,89.039,89.039,189000000.0
2005-01-06 15:47:00,89.055,89.073,89.038,89.04,162299999.0
2005-01-06 15:48:00,89.057,89.095,89.057,89.08,196000001.0
2005-01-06 15:49:00,89.058,89.07,89.042,89.05,221199997.0
2005-01-06 15:50:00,89.043,89.071,89.043,89.055,350199997.0
2005-01-06 15:51:00,89.084,89.085,89.056,89.063,278999998.0
2005-01-06 15:52:00,89.074,89.106,89.055,89.093,238099999.0
2005-01-06 15:53:00,89.092,89.092,89.055,89.064,302999997.0
2005-01-06 15:54:00,89.086,89.103,89.068,89.1,302199999.0
2005-01-06 15:55:00,89.095,89.107,89.086,89.091,277799999.0
2005-01-06 15:56:00,89.093,89.118,89.084,89.098,282200001.0
2005-01-06 15:57:00,89.095,89.124,89.095,89.105,220600002.0
2005-01-06 15:58:00,89.128,89.128,89.092,89.092,255599995.0
2005-01-06 15:59:00,89.096,89.114,89.074,89.103,226199999.0
2005-01-06 16:00:00,89.079,89.121,89.079,89.104,214499998.0
2005-01-06 16:01:00,89.105,89.122,89.086,89.102,262699998.0
2005-01-06 16:02:00,89.103,89.12,89.078,89.12,106200001.0
2005-01-06 16:03:00,89.108,89.108,89.083,89.083,24700000.0
2005-01-06 16:04:00,89.053,89.085,89.049,89.065,278299999.0
2005-01-06 16:05:00,89.09,89.118,89.082,89.099,266999998.0
2005-01-06 16:06:00,89.103,89.121,89.083,89.109,345000004.0
2005-01-06 16:07:00,89.09,89.11,89.074,89.11,201199997.0
2005-01-06 16:08:00,89.073,89.099,89.064,89.09,254000002.0
2005-01-06 16:09:00,89.078,89.1,89.067,89.067,173600003.0
2005-01-06 16:10:00,89.09,89.098,89.065,89.071,395700000.0
2005-01-06 16:11:00,89.057,89.097,89.056,89.076,297300000.0
2005-01-06 16:12:00,89.086,89.122,89.083,89.108,184199998.0
2005-01-06 16:13:00,89.109,89.147,89.081,89.096,271499998.0
2005-01-06 16:14:00,89.11,89.11,89.072,89.092,232700000.0
2005-01-06 16:15:00,89.112,89.144,89.101,89.143,223599998.0
2005-01-06 16:16:00,89.139,89.162,89.122,89.137,341300001.0
2005-01-06 16:17:00,89.139,89.172,89.122,89.152,110400000.0
2005-01-06 16:18:00,89.165,89.187,89.155,89.169,219799997.0
2005-01-06 16:19:00,89.167,89.181,89.154,89.177,212200002.0
2005-01-06 16:20:00,89.161,89.187,89.143,89.157,313500002.0
2005-01-06 16:21:00,89.182,89.183,89.145,89.159,180999998.0
2005-01-06 16:22:00,89.168,89.194,89.159,89.191,110899998.0
2005-01-06 16:23:00,89.167,89.19,89.151,89.176,305100003.0
2005-01-06 16:24:00,89.192,89.192,89.17,89.174,267900002.0
2005-01-06 16:25:00,89.165,89.18,89.145,89.145,117399998.0
2005-01-06 16:26:00,89.118,89.174,89.116,89.174,197199999.0
2005-01-06 16:27:00,89.175,89.178,89.131,89.135,235600000.0
2005-01-06 16:28:00,89.143,89.152,89.124,89.124,126499998.0
2005-01-06 16:29:00,89.142,89.169,89.124,89.14,345900000.0
2005-01-06 16:30:00,89.15,89.155,89.121,89.124,206299997.0
2005-01-06 16:31:00,89.149,89.149,89.092,89.118,309399999.0
2005-01-06 16:32:00,89.111,89.134,89.109,89.134,62600001.0
2005-01-06 16:33:00,89.152,89.183,89.147,89.159,267300001.0
2005-01-06 16:34:00,89.168,89.211,89.168,89.189,282199998.0
2005-01-06 16:35:00,89.177,89.187,89.163,89.163,236300001.0
2005-01-06 16:36:00,89.185,89.225,89.174,89.192,376000005.0
2005-01-06 16:37:00,89.205,89.221,89.188,89.19,265799998.0
2005-01-06 16:38:00,89.199,89.208,89.16,89.172,320200005.0
2005-01-06 16:39:00,89.153,89.186,89.153,89.186,276200000.0
2005-01-06 16:40:00,89.175,89.19,89.153,89.165,169900003.0
2005-01-06 16:41:00,89.153,89.153,89.124,89.124,187199999.0
2005-01-06 16:42:00,89.165,89.194,89.142,89.178,233400002.0
2005-01-06 16:43:00,89.175,89.188,89.143,89.168,252100002.0
2005-01-06 16:44:00,89.178,89.202,89.164,89.167,184099997.0
2005-01-06 16:45:00,89.163,89.189,89.163,89.168,342600000.0
2005-01-06 16:46:00,89.21,89.21,89.163,89.169,136299998.0
2005-01-06 16:47:00,89.171,89.191,89.158,89.163,178399997.0
2005-01-06 16:48:00,89.169,89.217,89.169,89.21,273699998.0
2005-01-06 16:49:00,89.201,89.228,89.182,89.208,131699999.0
2005-01-06 16:50:00,89.252,89.252,89.205,89.226,232900001.0
2005-01-06 16:51:00,89.209,89.227,89.2,89.227,218900001.0
2005-01-06 16:52:00,89.206,89.237,89.187,89.217,229900001.0
2005-01-06 16:53:00,89.22,89.241,89.212,89.234,311399994.0
2005-01-06 16:54:00,89.238,89.249,89.217,89.245,234899995.0
2005-01-06 16:55:00,89.239,89.268,89.236,89.258,179800000.0
2005-01-06 16:56:00,89.272,89.297,89.261,89.261,141799998.0
2005-01-06 16:57:00,89.276,89.305,89.275,89.305,291300000.0
2005-01-06 16:58:00,89.29,89.301,89.274,89.275,116399999.0
2005-01-06 16:59:00,89.252,89.289,89.252,89.281,173800000.0
2005-01-06 17:00:00,89.298,89.31,89.277,89.278,252599998.0
2005-01-06 17:01:00,89.297,89.324,89.285,89.3,174500000.0
2005-01-06 17:02:00,89.318,89.327,89.298,89.315,226199998.0
2005-01-06 17:03:00,89.285,89.326,89.282,89.308,263100003.0
2005-01-06 17:04:00,89.289,89.311,89.282,89.305,367000000.0
2005-01-06 17:05:00,89.315,89.33,89.3,89.324,364600000.0
2005-01-06 17:06:00,89.316,89.318,89.29,89.299,151099998.0
2005-01-06 17:07:00,89.323,89.331,89.301,89.325,228999997.0
2005-01-06 17:08:00,89.322,89.334,89.306,89.306,236999996.0
2005-01-06 17:09:00,89.28,89.33,89.263,89.313,160499998.0
2005-01-06 17:10:00,89.308,89.341,89.292,89.321,123999998.0
2005-01-06 17:11:00,89.331,89.332,89.298,89.298,241999999.0
2005-01-06 17:12:00,89.314,89.314,89.281,89.285,221000000.0
2005-01-06 17:13:00,89.295,89.316,89.276,89.303,324199997.0
2005-01-06 17:14:00,89.282,89.289,89.251,89.266,428700004.0
2005-01-06 17:15:00,89.25,89.282,89.249,89.282,148399999.0
2005-01-06 17:16:00,89.256,89.293,89.234,89.271,83500000.0
2005-01-06 17:17:00,89.26,89.295,89.26,89.295,273599998.0
2005-01-06 17:18:00,89.285,89.285,89.257,89.263,247800003.0
2005-01-06 17:19:00,89.272,89.274,89.241,89.26,452299993.0
2005-01-06 17:20:00,89.271,89.278,89.245,89.255,198800002.0
2005-01-06 17:21:00,89.293,89.293,89.257,89.28,211400001.0
2005-01-06 17:22:00,89.291,89.291,89.256,89.256,160400000.0
2005-01-06 17:23:00,89.26,89.277,89.228,89.258,335099999.0
2005-01-06 17:24:00,89.277,89.291,89.228,89.238,198499997.0
2005-01-06 17:25:00,89.237,89.261,89.217,89.227,137499999.0
2005-01-06 17:26:00,89.255,89.256,89.227,89.227,152499998.0
2005-01-06 17:27:00,89.24,89.262,89.233,89.247,126600000.0
2005-01-06 17:28:00,89.236,89.251,89.224,89.251,265600004.0
2005-01-06 17:29:00,89.227,89.251,89.212,89.24,251799994.0
2005-01-06 17:30:00,89.211,89.24,89.21,89.23,189099995.0
2005-01-06 17:31:00,89.228,89.249,89.214,89.229,233600001.0
2005-01-06 17:32:00,89.239,89.245,89.198,89.229,364199996.0
2005-01-06 17:33:00,89.243,89.278,89.225,89.235,282799999.0
2005-01-06 17:34:00,89.226,89.26,89.224,89.26,207900003.0
2005-01-06 17:35:00,89.262,89.265,89.238,89.238,259699998.0
2005-01-06 17:36:00,89.25,89.25,89.193,89.193,213999995.0
2005-01-06 17:37:00,89.222,89.239,89.197,89.23,163400000.0
2005-01-06 17:38:00,89.242,89.253,89.226,89.239,296899998.0
2005-01-06 17:39:00,89.243,89.275,89.226,89.275,194700001.0
2005-01-06 17:40:00,89.243,89.283,89.243,89.282,243600001.0
2005-01-06 17:41:00,89.297,89.341,89.297,89.315,87600002.0
2005-01-06 17:42:00,89.324,89.343,89.29,89.305,136600001.0
2005-01-06 17:43:00,89.298,89.321,89.292,89.296,335800004.0
2005-01-06 17:44:00,89.319,89.344,89.311,89.33,210400002.0
2005-01-06 17:45:00,89.345,89.375,89.345,89.366,186700001.0
2005-01-06 17:46:00,89.361,89.379,89.341,89.358,309999998.0
2005-01-06 17:47:00,89.357,89.389,89.348,89.361,231599997.0
2005-01-06 17:48:00,89.386,89.386,89.351,89.351,142400001.0
2005-01-06 17:49:00,89.34,89.365,89.318,89.334,241099996.0
2005-01-06 17:50:00,89.345,89.367,89.337,89.367,173000000.0
2005-01-06 17:51:00,89.34,89.366,89.337,89.352,240999999.0
2005-01-06 17:52:00,89.343,89.373,89.34,89.373,193100003.0
2005-01-06 17:53:00,89.351,89.367,89.333,89.347,173600001.0
2005-01-06 17:54:00,89.387,89.403,89.362,89.378,165899998.0
2005-01-06 17:55:00,89.403,89.403,89.353,89.359,355600002.0
2005-01-06 17:56:00,89.342,89.363,89.339,89.344,122600001.0
2005-01-06 17:57:00,89.358,89.363,89.313,89.313,310900000.0
2005-01-06 17:58:00,89.355,89.36,89.328,89.34,175399998.0
2005-01-06 17:59:00,89.34,89.348,89.296,89.296,224600001.0
2005-01-06 18:00:00,89.315,89.353,89.315,89.35,223300003.0
2005-01-06 18:01:00,89.338,89.394,89.328,89.364,2108399998.0
2005-01-06 18:02:00,89.4,89.42,89.4,89.42,1843799998.0
2005-01-06 18:03:00,89.4,89.43,89.4,89.42,1843799998.0
2005-01-06 18:04:00,89.42,89.45,89.41,89.43,1843799998.0
2005-01-06 18:05:00,89.42,89.43,89.41,89.42,1843799998.0
2005-01-06 18:06:00,89.311,89.375,89.302,89.312,1843799998.0
2005-01-06 18:07:00,89.43,89.44,89.39,89.4,2016099985.0
2005-01-06 18:08:00,89.42,89.43,89.4,89.42,2016099985.0
2005-01-06 18:09:00,89.314,89.347,89.294,89.303,2016099985.0
2005-01-06 18:10:00,89.307,89.386,89.268,89.386,1932900001.0
2005-01-06 18:11:00,89.372,89.39,89.356,89.361,972300001.0
2005-01-06 18:12:00,89.356,89.393,89.324,89.393,1335100003.0
2005-01-06 18:13:00,89.361,89.399,89.346,89.377,2083899988.0
2005-01-06 18:14:00,89.43,89.46,89.42,89.44,1038399999.0
2005-01-06 18:15:00,89.43,89.44,89.41,89.42,1038399999.0
2005-01-06 18:16:00,89.4,89.42,89.39,89.4,1038399999.0
2005-01-06 18:17:00,89.406,89.438,89.391,89.408,1038399999.0
2005-01-06 18:18:00,89.412,89.448,89.405,89.418,1224599994.0
2005-01-06 18:19:00,89.41,89.441,89.405,89.414,1684299995.0
2005-01-06 18:20:00,89.411,89.452,89.409,89.435,1681399987.0
2005-01-06 18:21:00,89.426,89.468,89.426,89.468,1774899998.0
2005-01-06 18:22:00,89.464,89.478,89.441,89.457,1179399995.0
2005-01-06 18:23:00,89.39,89.43,89.39,89.42,1850299998.0
2005-01-06 18:24:00,89.42,89.43,89.38,89.4,1850299998.0
2005-01-06 18:25:00,89.417,89.46,89.411,89.427,1850299998.0
2005-01-06 18:26:00,89.44,89.482,89.44,89.475,1966299999.0
2005-01-06 18:27:00,89.473,89.481,89.45,89.468,1413799998.0
2005-01-06 18:28:00,89.47,89.485,89.439,89.45,1751099997.0
2005-01-06 18:29:00,89.446,89.474,89.434,89.457,1058499997.0
2005-01-06 18:30:00,89.47,89.475,89.444,89.454,881499997.0
2005-01-06 18:31:00,89.475,89.494,89.459,89.474,1361700001.0
2005-01-06 18:32:00,89.471,89.483,89.444,89.455,1811200009.0
2005-01-06 18:33:00,89.36,89.37,89.35,89.36,1921999997.0
2005-01-06 18:34:00,89.456,89.485,89.443,89.458,1921999997.0
2005-01-06 18:35:00,89.457,89.468,89.432,89.443,1810100004.0
2005-01-06 18:36:00,89.445,89.478,89.432,89.441,1041599988.0
2005-01-06 18:37:00,89.447,89.466,89.414,89.422,1244299984.0
2005-01-06 18:38:00,89.424,89.458,89.412,89.429,854400002.0
2005-01-06 18:39:00,89.444,89.462,89.426,89.438,988700003.0
2005-01-06 18:40:00,89.392,89.423,89.373,89.396,1634099991.0
2005-01-06 18:41:00,89.421,89.43,89.401,89.401,661199998.0
2005-01-06 18:42:00,89.416,89.422,89.37,89.387,1514900000.0
2005-01-06 18:43:00,89.396,89.421,89.379,89.396,456299995.0
2005-01-06 18:44:00,89.402,89.423,89.384,89.423,657999998.0
2005-01-06 18:45:00,89.417,89.434,89.382,89.382,764000002.0
2005-01-06 18:46:00,89.378,89.43,89.378,89.404,958499998.0
2005-01-06 18:47:00,89.395,89.401,89.373,89.383,317299997.0
2005-01-06 18:48:00,89.392,89.408,89.377,89.394,539699997.0
2005-01-06 18:49:00,89.394,89.413,89.353,89.375,607000003.0
2005-01-06 18:50:00,89.343,89.367,89.338,89.358,921700004.0
2005-01-06 18:51:00,89.355,89.375,89.351,89.357,1145499989.0
2005-01-06 18:52:00,89.363,89.392,89.335,89.345,1477500001.0
2005-01-06 18:53:00,89.334,89.355,89.302,89.355,1269599998.0
2005-01-06 18:54:00,89.339,89.351,89.306,89.322,1457699996.0
2005-01-06 18:55:00,89.331,89.363,89.303,89.328,1752000000.0
2005-01-06 18:56:00,89.355,89.365,89.327,89.333,233799997.0
2005-01-06 18:57:00,89.327,89.366,89.327,89.362,630399996.0
2005-01-06 18:58:00,89.349,89.404,89.339,89.386,873299992.0
2005-01-06 18:59:00,89.38,89.419,89.372,89.41,1374499978.0
2005-01-06 19:00:00,89.403,89.442,89.383,89.396,175700000.0
2005-01-06 19:01:00,89.387,89.434,89.386,89.433,563399994.0
2005-01-06 19:02:00,89.412,89.426,89.393,89.401,205800001.0
2005-01-06 19:03:00,89.409,89.419,89.389,89.4,569399999.0
2005-01-06 19:04:00,89.394,89.434,89.387,89.407,408799995.0
2005-01-06 19:05:00,89.43,89.457,89.4,89.438,534099994.0
2005-01-06 19:06:00,89.407,89.427,89.38,89.4,1041599996.0
2005-01-06 19:07:00,89.421,89.431,89.381,89.383,1427300012.0
2005-01-06 19:08:00,89.41,89.44,89.394,89.395,1862999999.0
2005-01-06 19:09:00,89.368,89.415,89.368,89.415,874599997.0
2005-01-06 19:10:00,89.423,89.435,89.413,89.428,262999997.0
2005-01-06 19:11:00,89.427,89.435,89.404,89.417,575599996.0
2005-01-06 19:12:00,89.427,89.427,89.4,89.414,241900003.0
2005-01-06 19:13:00,89.403,89.424,89.387,89.387,483999999.0
2005-01-06 19:14:00,89.418,89.445,89.405,89.431,358699999.0
2005-01-06 19:15:00,89.437,89.452,89.393,89.413,1024600000.0
2005-01-06 19:16:00,89.408,89.408,89.381,89.396,538599997.0
2005-01-06 19:17:00,89.408,89.448,89.392,89.411,825600005.0
2005-01-06 19:18:00,89.388,89.424,89.375,89.393,617299997.0
2005-01-06 19:19:00,89.376,89.414,89.376,89.392,1237299997.0
2005-01-06 19:20:00,89.4,89.44,89.386,89.406,806999993.0
2005-01-06 19:21:00,89.382,89.407,89.365,89.372,832299990.0
2005-01-06 19:22:00,89.384,89.41,89.373,89.41,324700004.0
2005-01-06 19:23:00,89.403,89.42,89.381,89.385,1790699996.0
2005-01-06 19:24:00,89.41,89.419,89.367,89.405,638299997.0
2005-01-06 19:25:00,89.4,89.425,89.377,89.42,1293699993.0
2005-01-06 19:26:00,89.411,89.426,89.376,89.402,1957999989.0
2005-01-06 19:27:00,89.384,89.447,89.373,89.385,1427199998.0
2005-01-06 19:28:00,89.378,89.397,89.364,89.383,1226299997.0
2005-01-06 19:29:00,89.371,89.384,89.348,89.355,203900001.0
2005-01-06 19:30:00,89.356,89.359,89.321,89.347,978699992.0
2005-01-06 19:31:00,89.32,89.381,89.308,89.342,503799996.0
2005-01-06 19:32:00,89.355,89.376,89.339,89.363,908099994.0
2005-01-06 19:33:00,89.334,89.36,89.334,89.36,784299994.0
2005-01-06 19:34:00,89.344,89.383,89.344,89.373,1096600001.0
2005-01-06 19:35:00,89.336,89.358,89.307,89.354,885999993.0
2005-01-06 19:36:00,89.32,89.365,89.309,89.321,671800002.0
2005-01-06 19:37:00,89.315,89.343,89.307,89.318,93699999.0
2005-01-06 19:38:00,89.299,89.335,89.283,89.303,732499996.0
2005-01-06 19:39:00,89.297,89.347,89.287,89.301,818400002.0
2005-01-06 19:40:00,89.309,89.345,89.303,89.32,990800006.0
2005-01-06 19:41:00,89.327,89.339,89.295,89.305,1064999999.0
2005-01-06 19:42:00,89.33,89.342,89.306,89.318,979500003.0
2005-01-06 19:43:00,89.315,89.357,89.312,89.345,508100005.0
2005-01-06 19:44:00,89.32,89.348,89.301,89.313,863400000.0
2005-01-06 19:45:00,89.312,89.344,89.297,89.344,265499998.0
2005-01-06 19:46:00,89.352,89.362,89.316,89.316,672599999.0
2005-01-06 19:47:00,89.321,89.361,89.303,89.361,370699999.0
2005-01-06 19:48:00,89.363,89.367,89.33,89.35,1042699989.0
2005-01-06 19:49:00,89.326,89.35,89.301,89.33,661299997.0
2005-01-06 19:50:00,89.317,89.336,89.308,89.336,564799998.0
2005-01-06 19:51:00,89.318,89.368,89.318,89.353,435000001.0
2005-01-06 19:52:00,89.341,89.372,89.332,89.362,345100001.0
2005-01-06 19:53:00,89.343,89.405,89.343,89.39,677799995.0
2005-01-06 19:54:00,89.375,89.398,89.362,89.388,621999993.0
2005-01-06 19:55:00,89.378,89.394,89.361,89.376,192000000.0
2005-01-06 19:56:00,89.369,89.386,89.356,89.367,526499998.0
2005-01-06 19:57:00,89.356,89.394,89.335,89.376,606800003.0
2005-01-06 19:58:00,89.343,89.388,89.343,89.362,848400005.0
2005-01-06 19:59:00,89.355,89.369,89.339,89.357,690599998.0
2005-01-06 20:00:00,89.346,89.365,89.331,89.348,546199999.0
2005-01-06 20:01:00,89.362,89.37,89.335,89.349,603900000.0
2005-01-06 20:02:00,89.331,89.374,89.331,89.354,655399991.0
2005-01-06 20:03:00,89.367,89.378,89.339,89.355,403599998.0
2005-01-06 20:04:00,89.362,89.375,89.34,89.362,544600002.0
2005-01-06 20:05:00,89.345,89.386,89.339,89.361,383700004.0
2005-01-06 20:06:00,89.345,89.368,89.312,89.312,687300003.0
2005-01-06 20:07:00,89.354,89.365,89.332,89.335,494700000.0
2005-01-06 20:08:00,89.35,89.369,89.319,89.343,788299991.0
2005-01-06 20:09:00,89.332,89.35,89.306,89.319,379999998.0
2005-01-06 20:10:00,89.341,89.361,89.327,89.343,593999997.0
2005-01-06 20:11:00,89.348,89.358,89.309,89.334,1703599984.0
2005-01-06 20:12:00,89.303,89.382,89.303,89.363,1499599996.0
2005-01-06 20:13:00,89.36,89.375,89.338,89.372,970600002.0
2005-01-06 20:14:00,89.382,89.39,89.342,89.363,504399995.0
2005-01-06 20:15:00,89.384,89.39,89.355,89.368,894499999.0
2005-01-06 20:16:00,89.372,89.398,89.354,89.37,1348000003.0
2005-01-06 20:17:00,89.388,89.4,89.359,89.359,267999997.0
2005-01-06 20:18:00,89.394,89.395,89.367,89.37,341300002.0
2005-01-06 20:19:00,89.365,89.399,89.342,89.374,1592899989.0
2005-01-06 20:20:00,89.367,89.385,89.346,89.371,1524999993.0
2005-01-06 20:21:00,89.37,89.371,89.343,89.348,396100002.0
2005-01-06 20:22:00,89.351,89.367,89.33,89.347,902999998.0
2005-01-06 20:23:00,89.352,89.371,89.333,89.365,685399998.0
2005-01-06 20:24:00,89.349,89.373,89.326,89.373,509099996.0
2005-01-06 20:25:00,89.381,89.398,89.359,89.364,700999999.0
2005-01-06 20:26:00,89.397,89.408,89.374,89.378,377899997.0
2005-01-06 20:27:00,89.397,89.401,89.353,89.372,1126199988.0
2005-01-06 20:28:00,89.42,89.44,89.42,89.43,1804599993.0
2005-01-06 20:31:00,89.361,89.373,89.337,89.358,1804599993.0
2005-01-06 20:32:00,89.42,89.44,89.42,89.43,523000002.0
2005-01-06 20:33:00,89.329,89.357,89.31,89.335,523000002.0
2005-01-06 20:34:00,89.334,89.363,89.321,89.343,348100000.0
2005-01-06 20:35:00,89.354,89.364,89.32,89.32,433500002.0
2005-01-06 20:36:00,89.355,89.386,89.347,89.378,472199997.0
2005-01-06 20:37:00,89.358,89.393,89.346,89.373,588200001.0
2005-01-06 20:38:00,89.361,89.391,89.354,89.376,1550299996.0
2005-01-06 20:39:00,89.373,89.406,89.341,89.369,1127799989.0
2005-01-06 20:40:00,89.374,89.404,89.365,89.38,1469799996.0
2005-01-06 20:41:00,89.385,89.397,89.354,89.364,1020300002.0
2005-01-06 20:42:00,89.381,89.398,89.359,89.372,1010699988.0
2005-01-06 20:43:00,89.356,89.412,89.355,89.375,697000003.0
2005-01-06 20:44:00,89.364,89.388,89.337,89.353,1322499998.0
2005-01-06 20:45:00,89.326,89.361,89.312,89.327,1183799996.0
2005-01-06 20:46:00,89.333,89.373,89.317,89.343,1027600005.0
2005-01-06 20:47:00,89.374,89.404,89.359,89.369,1438099992.0
2005-01-06 20:48:00,89.388,89.428,89.376,89.405,969600003.0
2005-01-06 20:49:00,89.436,89.441,89.403,89.421,636000004.0
2005-01-06 20:50:00,89.432,89.451,89.406,89.428,1040600004.0
2005-01-06 20:51:00,89.434,89.454,89.416,89.416,426499993.0
2005-01-06 20:52:00,89.404,89.433,89.404,89.428,652800005.0
2005-01-06 20:53:00,89.41,89.425,89.375,89.403,1434400006.0
2005-01-06 20:54:00,89.399,89.423,89.374,89.406,416000004.0
2005-01-06 20:55:00,89.42,89.446,89.408,89.425,1065899997.0
2005-01-06 20:56:00,89.42,89.442,89.409,89.427,1127799996.0
2005-01-06 20:57:00,89.431,89.434,89.399,89.404,1145699997.0
2005-01-06 20:58:00,89.43,89.45,89.42,89.43,2125500002.0
2005-01-06 20:59:00,89.396,89.418,89.356,89.4,2125500002.0
2005-01-06 21:00:00,89.391,89.423,89.386,89.408,2140799985.0
2005-01-06 21:01:00,89.42,89.43,89.42,89.42,652200000.0
2005-01-06 21:02:00,89.4,89.423,89.385,89.421,652200000.0
2005-01-06 21:03:00,89.414,89.441,89.4,89.423,631200005.0
2005-01-06 21:04:00,89.422,89.422,89.398,89.402,489800001.0
2005-01-06 21:05:00,89.393,89.433,89.393,89.43,377399998.0
2005-01-06 21:06:00,89.412,89.435,89.399,89.435,518500002.0
2005-01-06 21:07:00,89.405,89.444,89.394,89.42,593600004.0
2005-01-06 21:08:00,89.427,89.432,89.404,89.415,577799998.0
2005-01-06 21:09:00,89.417,89.445,89.417,89.437,383000001.0
2005-01-06 21:10:00,89.423,89.444,89.403,89.434,300399998.0
2005-01-06 21:11:00,89.445,89.475,89.429,89.438,510900000.0
2005-01-06 21:12:00,89.455,89.458,89.416,89.458,413800001.0
2005-01-06 21:13:00,89.436,89.458,89.429,89.451,1079500005.0
2005-01-06 21:14:00,89.425,89.442,89.4,89.429,974700001.0
2005-01-06 21:15:00,89.403,89.434,89.381,89.398,1227099988.0
2005-01-06 21:16:00,89.389,89.426,89.373,89.398,587899994.0
2005-01-06 21:17:00,89.405,89.433,89.377,89.411,1220399993.0
2005-01-06 21:18:00,89.409,89.409,89.375,89.377,789599998.0
2005-01-06 21:19:00,89.382,89.415,89.368,89.404,1104800003.0
2005-01-06 21:20:00,89.401,89.416,89.366,89.402,1596799994.0
2005-01-06 21:21:00,89.386,89.405,89.366,89.377,1852199997.0
2005-01-06 21:22:00,89.408,89.412,89.367,89.386,1558699998.0
2005-01-06 21:23:00,89.411,89.438,89.375,89.438,802500003.0
2005-01-06 21:24:00,89.406,89.42,89.387,89.416,873799994.0
2005-01-06 21:25:00,89.401,89.423,89.392,89.42,1136599995.0
2005-01-06 21:26:00,89.428,89.449,89.412,89.425,453599999.0
2005-01-06 21:27:00,89.445,89.449,89.419,89.423,506100005.0
2005-01-06 21:28:00,89.423,89.465,89.423,89.442,375500002.0
2005-01-06 21:29:00,89.418,89.442,89.391,89.442,723400002.0
2005-01-06 21:30:00,89.438,89.443,89.414,89.419,396499993.0
2005-01-06 21:31:00,89.418,89.439,89.411,89.43,274600001.0
2005-01-06 21:32:00,89.425,89.435,89.399,89.421,1413499994.0
2005-01-06 21:33:00,89.432,89.438,89.402,89.42,113699999.0
2005-01-06 21:34:00,89.423,89.438,89.402,89.42,497899999.0
2005-01-06 21:35:00,89.424,89.447,89.402,89.447,307500003.0
2005-01-06 21:36:00,89.414,89.434,89.407,89.418,144599999.0
2005-01-06 21:37:00,89.413,89.43,89.394,89.412,323800000.0
2005-01-06 21:38:00,89.428,89.449,89.41,89.429,581899996.0
2005-01-06 21:39:00,89.427,89.445,89.402,89.436,289400001.0
2005-01-06 21:40:00,89.421,89.43,89.386,89.399,352599999.0
2005-01-06 21:41:00,89.371,89.423,89.371,89.423,336999999.0
2005-01-06 21:42:00,89.405,89.431,89.401,89.407,835800000.0
2005-01-06 21:43:00,89.432,89.446,89.397,89.422,865799999.0
2005-01-06 21:44:00,89.404,89.438,89.391,89.43,1531099995.0
2005-01-06 21:45:00,89.419,89.45,89.403,89.421,877599999.0
2005-01-06 21:46:00,89.395,89.438,89.39,89.405,542499997.0
2005-01-06 21:47:00,89.379,89.439,89.378,89.397,885599993.0
2005-01-06 21:48:00,89.394,89.423,89.385,89.421,241500003.0
2005-01-06 21:49:00,89.432,89.446,89.405,89.405,739099995.0
2005-01-06 21:50:00,89.394,89.412,89.391,89.411,165700000.0
2005-01-06 21:51:00,89.417,89.435,89.4,89.4,344200000.0
2005-01-06 21:52:00,89.383,89.427,89.366,89.391,590100002.0
2005-01-06 21:53:00,89.412,89.429,89.396,89.41,261299997.0
2005-01-06 21:54:00,89.433,89.461,89.411,89.439,170999998.0
2005-01-06 21:55:00,89.481,89.498,89.47,89.49,300599996.0
2005-01-06 21:56:00,89.492,89.505,89.473,89.49,533600005.0
2005-01-06 21:57:00,89.443,89.481,89.434,89.449,261800000.0
2005-01-06 21:58:00,89.431,89.448,89.43,89.431,205599998.0
2005-01-06 21:59:00,89.441,89.45,89.4,89.422,734899998.0
2005-01-06 22:00:00,89.435,89.44,89.404,89.419,643999993.0
2005-01-06 22:01:00,89.416,89.437,89.406,89.431,902099993.0
2005-01-06 22:02:00,89.414,89.421,89.378,89.378,934200001.0
2005-01-06 22:03:00,89.386,89.386,89.357,89.359,204299999.0
2005-01-06 22:04:00,89.351,89.375,89.325,89.358,872100000.0
2005-01-06 22:05:00,89.341,89.35,89.293,89.315,356899998.0
2005-01-06 22:06:00,89.327,89.348,89.321,89.34,155999998.0
2005-01-06 22:07:00,89.345,89.361,89.328,89.361,163699999.0
2005-01-06 22:08:00,89.371,89.373,89.34,89.356,238800002.0
2005-01-06 22:09:00,89.363,89.369,89.339,89.339,414499997.0
2005-01-06 22:10:00,89.336,89.358,89.319,89.354,209400000.0
2005-01-06 22:11:00,89.37,89.387,89.347,89.371,301999999.0
2005-01-06 22:12:00,89.362,89.401,89.345,89.375,418499999.0
2005-01-06 22:13:00,89.377,89.401,89.374,89.39,433999996.0
2005-01-06 22:14:00,89.377,89.398,89.366,89.379,241999997.0
2005-01-06 22:15:00,89.366,89.398,89.362,89.388,354799996.0
2005-01-06 22:16:00,89.385,89.401,89.363,89.366,368499998.0
2005-01-06 22:17:00,89.373,89.397,89.358,89.367,371700001.0
2005-01-06 22:18:00,89.359,89.387,89.356,89.378,245599996.0
2005-01-06 22:19:00,89.377,89.408,89.376,89.396,201899997.0
2005-01-06 22:20:00,89.379,89.415,89.378,89.415,211200006.0
2005-01-06 22:21:00,89.414,89.419,89.385,89.419,218500000.0
2005-01-06 22:22:00,89.424,89.436,89.413,89.413,412099998.0
2005-01-06 22:23:00,89.415,89.419,89.383,89.384,302700002.0
2005-01-06 22:24:00,89.402,89.416,89.39,89.407,269399998.0
2005-01-06 22:25:00,89.423,89.469,89.406,89.454,239500001.0
2005-01-06 22:26:00,89.438,89.446,89.411,89.411,245400000.0
2005-01-06 22:27:00,89.449,89.449,89.417,89.42,671400000.0
2005-01-06 22:28:00,89.418,89.448,89.41,89.42,452399999.0
2005-01-06 22:29:00,89.433,89.457,89.425,89.45,325399995.0
2005-01-06 22:30:00,89.438,89.473,89.435,89.468,453099995.0
2005-01-06 22:31:00,89.453,89.465,89.437,89.441,234500000.0
2005-01-06 22:32:00,89.428,89.474,89.428,89.463,309600001.0
2005-01-06 22:33:00,89.451,89.471,89.442,89.469,437700004.0
2005-01-06 22:34:00,89.47,89.472,89.446,89.451,572500002.0
2005-01-06 22:35:00,89.438,89.476,89.438,89.452,302199994.0
2005-01-06 22:36:00,89.483,89.496,89.447,89.47,494899998.0
2005-01-06 22:37:00,89.468,89.468,89.436,89.44,202599998.0
2005-01-06 22:38:00,89.436,89.463,89.436,89.453,162999999.0
2005-01-06 22:39:00,89.434,89.456,89.429,89.447,294199998.0
2005-01-06 22:40:00,89.442,89.465,89.422,89.445,410300000.0
2005-01-06 22:41:00,89.468,89.473,89.448,89.451,283799997.0
2005-01-06 22:42:00,89.48,89.493,89.468,89.468,191200002.0
2005-01-06 22:43:00,89.468,89.51,89.452,89.464,693099998.0
2005-01-06 22:44:00,89.482,89.502,89.452,89.464,340899998.0
2005-01-06 22:45:00,89.449,89.482,89.437,89.466,437399999.0
2005-01-06 22:46:00,89.446,89.466,89.413,89.42,525000002.0
2005-01-06 22:47:00,89.445,89.466,89.421,89.424,365200002.0
2005-01-06 22:48:00,89.405,89.456,89.398,89.4,533999998.0
2005-01-06 22:49:00,89.404,89.439,89.404,89.42,598999995.0
2005-01-06 22:50:00,89.42,89.423,89.379,89.379,239199998.0
2005-01-06 22:51:00,89.386,89.426,89.375,89.413,530499998.0
2005-01-06 22:52:00,89.422,89.426,89.407,89.409,146699998.0
2005-01-06 22:53:00,89.42,89.435,89.358,89.424,278400000.0
2005-01-06 22:54:00,89.434,89.434,89.398,89.402,319100000.0
2005-01-06 22:55:00,89.415,89.438,89.403,89.438,363600001.0
2005-01-06 22:56:00,89.41,89.437,89.41,89.437,224200002.0
2005-01-06 22:57:00,89.423,89.443,89.389,89.417,325900001.0
2005-01-06 22:58:00,89.417,89.446,89.417,89.44,256600000.0
2005-01-06 22:59:00,89.419,89.419,89.345,89.345,253199999.0
2005-01-06 23:00:00,89.424,89.441,89.415,89.424,283800001.0
2005-01-06 23:01:00,89.436,89.449,89.413,89.424,276599998.0
2005-01-06 23:02:00,89.431,89.444,89.412,89.429,177200000.0
2005-01-06 23:03:00,89.452,89.452,89.417,89.429,209400001.0
2005-01-06 23:04:00,89.437,89.456,89.396,89.396,297200002.0
2005-01-06 23:05:00,89.416,89.438,89.401,89.412,141300001.0
2005-01-06 23:06:00,89.414,89.452,89.414,89.452,133199998.0
2005-01-06 23:07:00,89.423,89.433,89.395,89.417,196799999.0
2005-01-06 23:08:00,89.423,89.442,89.397,89.41,329500002.0
2005-01-06 23:09:00,89.404,89.43,89.404,89.43,148900000.0
2005-01-06 23:10:00,89.425,89.44,89.403,89.44,123799999.0
2005-01-06 23:11:00,89.417,89.443,89.417,89.435,237900002.0
2005-01-06 23:12:00,89.417,89.431,89.404,89.415,230799998.0
2005-01-06 23:13:00,89.421,89.435,89.399,89.415,95000000.0
2005-01-06 23:14:00,89.418,89.429,89.41,89.425,260900003.0
2005-01-06 23:15:00,89.413,89.418,89.395,89.408,342599996.0
2005-01-06 23:16:00,89.375,89.422,89.358,89.408,282900000.0
2005-01-06 23:17:00,89.415,89.421,89.392,89.406,334699993.0
2005-01-06 23:18:00,89.39,89.402,89.379,89.379,200999996.0
2005-01-06 23:19:00,89.391,89.401,89.363,89.401,227599999.0
2005-01-06 23:20:00,89.377,89.397,89.368,89.379,163500002.0
2005-01-06 23:21:00,89.401,89.414,89.386,89.402,217299998.0
2005-01-06 23:22:00,89.404,89.421,89.388,89.407,325899999.0
2005-01-06 23:23:00,89.421,89.436,89.377,89.389,199799998.0
2005-01-06 23:24:00,89.412,89.454,89.412,89.448,288499997.0
2005-01-06 23:25:00,89.423,89.449,89.418,89.428,158699999.0
2005-01-06 23:26:00,89.418,89.422,89.397,89.414,170300000.0
2005-01-06 23:27:00,89.387,89.414,89.368,89.414,141300004.0
2005-01-06 23:28:00,89.419,89.442,89.417,89.435,204999998.0
2005-01-06 23:29:00,89.425,89.425,89.371,89.371,350699999.0
2005-01-06 23:30:00,89.379,89.395,89.349,89.359,199300002.0
2005-01-06 23:31:00,89.382,89.382,89.35,89.362,234700001.0
2005-01-06 23:32:00,89.388,89.388,89.336,89.336,226100000.0
2005-01-06 23:33:00,89.369,89.381,89.339,89.349,238399997.0
2005-01-06 23:34:00,89.346,89.38,89.326,89.38,293200002.0
2005-01-06 23:35:00,89.388,89.388,89.33,89.337,287099997.0
2005-01-06 23:36:00,89.374,89.388,89.365,89.388,173099999.0
2005-01-06 23:37:00,89.39,89.393,89.363,89.393,186699998.0
2005-01-06 23:38:00,89.357,89.372,89.344,89.354,245800000.0
2005-01-06 23:39:00,89.39,89.391,89.342,89.342,234900003.0
2005-01-06 23:40:00,89.349,89.368,89.32,89.332,174100000.0
2005-01-06 23:41:00,89.323,89.349,89.307,89.339,202100000.0
2005-01-06 23:42:00,89.354,89.367,89.334,89.344,234100002.0
2005-01-06 23:43:00,89.342,89.369,89.33,89.353,291499998.0
2005-01-06 23:44:00,89.315,89.376,89.315,89.37,395399995.0
2005-01-06 23:45:00,89.349,89.365,89.338,89.365,117899998.0
2005-01-06 23:46:00,89.361,89.378,89.344,89.367,330100006.0
2005-01-06 23:47:00,89.356,89.385,89.35,89.357,172599998.0
2005-01-06 23:48:00,89.314,89.339,89.312,89.325,124499999.0
2005-01-06 23:49:00,89.336,89.375,89.335,89.351,327700004.0
2005-01-06 23:50:00,89.33,89.364,89.327,89.364,199600004.0
2005-01-06 23:51:00,89.351,89.381,89.343,89.362,224499997.0
2005-01-06 23:52:00,89.372,89.379,89.358,89.366,184100001.0
2005-01-06 23:53:00,89.401,89.405,89.375,89.383,170700002.0
2005-01-06 23:54:00,89.387,89.404,89.36,89.378,233200001.0
2005-01-06 23:55:00,89.38,89.395,89.367,89.369,198500001.0
2005-01-06 23:56:00,89.372,89.372,89.346,89.348,228299996.0
2005-01-06 23:57:00,89.334,89.349,89.329,89.338,199400001.0
2005-01-06 23:58:00,89.328,89.353,89.328,89.335,105199998.0
2005-01-06 23:59:00,89.33,89.35,89.315,89.319,242099995.0
2005-01-07 00:00:00,89.334,89.352,89.318,89.323,207899998.0
2005-01-07 00:01:00,89.329,89.339,89.299,89.301,310999996.0
2005-01-07 00:02:00,89.334,89.349,89.314,89.327,218500000.0
2005-01-07 00:03:00,89.327,89.345,89.305,89.317,243999999.0
2005-01-07 00:04:00,89.312,89.318,89.295,89.308,259800004.0
2005-01-07 00:05:00,89.341,89.357,89.322,89.332,268699998.0
2005-01-07 00:06:00,89.33,89.369,89.319,89.353,288499999.0
2005-01-07 00:07:00,89.366,89.37,89.338,89.351,200000002.0
2005-01-07 00:08:00,89.37,89.373,89.349,89.373,239100000.0
2005-01-07 00:09:00,89.38,89.392,89.348,89.348,192100001.0
2005-01-07 00:10:00,89.345,89.361,89.329,89.346,265899998.0
2005-01-07 00:11:00,89.333,89.357,89.309,89.33,160100002.0
2005-01-07 00:12:00,89.343,89.356,89.319,89.345,303800001.0
2005-01-07 00:13:00,89.35,89.368,89.339,89.343,192199997.0
2005-01-07 00:14:00,89.359,89.375,89.347,89.353,196699999.0
2005-01-07 00:15:00,89.333,89.353,89.321,89.339,203799996.0
2005-01-07 00:16:00,89.328,89.358,89.326,89.358,260500000.0
2005-01-07 00:17:00,89.355,89.355,89.312,89.312,178099999.0
2005-01-07 00:18:00,89.343,89.362,89.325,89.356,287799993.0
2005-01-07 00:19:00,89.363,89.363,89.338,89.362,254200001.0
2005-01-07 00:20:00,89.362,89.401,89.362,89.4,252900003.0
2005-01-07 00:21:00,89.362,89.4,89.361,89.387,273799998.0
2005-01-07 00:22:00,89.369,89.407,89.369,89.407,139300000.0
2005-01-07 00:23:00,89.384,89.415,89.384,89.408,94999999.0
2005-01-07 00:24:00,89.41,89.41,89.367,89.373,172799999.0
2005-01-07 00:25:00,89.394,89.426,89.386,89.407,348500001.0
2005-01-07 00:26:00,89.376,89.418,89.364,89.418,187299999.0
2005-01-07 00:27:00,89.401,89.421,89.386,89.396,268399998.0
2005-01-07 00:28:00,89.394,89.413,89.386,89.399,175199998.0
2005-01-07 00:29:00,89.39,89.435,89.382,89.43,216400003.0
2005-01-07 00:30:00,89.412,89.425,89.397,89.412,158399999.0
2005-01-07 00:31:00,89.406,89.423,89.374,89.4,285099999.0
2005-01-07 00:32:00,89.394,89.412,89.381,89.387,294099997.0
2005-01-07 00:33:00,89.366,89.405,89.358,89.403,213199999.0
2005-01-07 00:34:00,89.366,89.404,89.35,89.375,224099995.0
2005-01-07 00:35:00,89.357,89.385,89.357,89.383,163299999.0
2005-01-07 00:36:00,89.363,89.391,89.353,89.368,266099993.0
2005-01-07 00:37:00,89.344,89.387,89.337,89.382,316699999.0
2005-01-07 00:38:00,89.355,89.382,89.344,89.352,124200001.0
2005-01-07 00:39:00,89.35,89.364,89.333,89.344,288600000.0
2005-01-07 00:40:00,89.336,89.366,89.313,89.348,310400005.0
2005-01-07 00:41:00,89.341,89.365,89.328,89.34,246400002.0
2005-01-07 00:42:00,89.365,89.39,89.35,89.365,206299997.0
2005-01-07 00:43:00,89.362,89.397,89.358,89.383,156799999.0
2005-01-07 00:44:00,89.401,89.401,89.365,89.365,170499998.0
2005-01-07 00:45:00,89.386,89.386,89.352,89.364,90499998.0
2005-01-07 00:46:00,89.375,89.401,89.375,89.392,183299997.0
2005-01-07 00:47:00,89.367,89.39,89.345,89.39,328300001.0
2005-01-07 00:48:00,89.356,89.381,89.351,89.352,167599997.0
2005-01-07 00:49:00,89.358,89.396,89.352,89.375,242800000.0
2005-01-07 00:50:00,89.371,89.406,89.37,89.388,102000000.0
2005-01-07 00:51:00,89.376,89.398,89.353,89.367,241499996.0
2005-01-07 00:52:00,89.397,89.397,89.367,89.37,205699994.0
2005-01-07 00:53:00,89.381,89.394,89.358,89.36,158199999.0
2005-01-07 00:54:00,89.347,89.347,89.311,89.311,169200000.0
2005-01-07 00:55:00,89.32,89.38,89.32,89.38,299800002.0
2005-01-07 00:56:00,89.377,89.382,89.352,89.355,216499997.0
2005-01-07 00:57:00,89.365,89.378,89.344,89.361,245699996.0
2005-01-07 00:58:00,89.347,89.384,89.336,89.357,384200003.0
2005-01-07 00:59:00,89.365,89.365,89.324,89.332,322899998.0
2005-01-07 01:00:00,89.321,89.334,89.297,89.301,223999998.0
2005-01-07 01:01:00,89.333,89.333,89.318,89.322,4300000.0
2005-01-07 01:02:00,89.32,89.338,89.296,89.334,168599996.0
2005-01-07 01:03:00,89.322,89.351,89.32,89.343,243000001.0
2005-01-07 01:04:00,89.324,89.354,89.324,89.329,167299998.0
2005-01-07 01:05:00,89.3,89.327,89.3,89.327,53699999.0
2005-01-07 01:06:00,89.333,89.362,89.314,89.333,105200000.0
2005-01-07 01:07:00,89.349,89.349,89.304,89.304,170899997.0
2005-01-07 01:08:00,89.319,89.332,89.302,89.31,217600005.0
2005-01-07 01:09:00,89.297,89.316,89.285,89.304,265099998.0
2005-01-07 01:10:00,89.322,89.332,89.306,89.313,217100002.0
2005-01-07 01:11:00,89.312,89.326,89.291,89.313,148799999.0
2005-01-07 01:12:00,89.285,89.326,89.28,89.305,333599997.0
2005-01-07 01:13:00,89.307,89.342,89.307,89.336,241600002.0
2005-01-07 01:14:00,89.327,89.348,89.319,89.326,230999996.0
2005-01-07 01:15:00,89.358,89.358,89.321,89.321,178799997.0
2005-01-07 01:16:00,89.303,89.331,89.295,89.318,248000001.0
2005-01-07 01:17:00,89.289,89.3,89.27,89.282,212400000.0
2005-01-07 01:18:00,89.312,89.337,89.307,89.312,191499999.0
2005-01-07 01:19:00,89.357,89.357,89.318,89.332,111600001.0
2005-01-07 01:20:00,89.304,89.342,89.292,89.31,244200002.0
2005-01-07 01:21:00,89.345,89.345,89.296,89.303,297699999.0
2005-01-07 01:22:00,89.336,89.347,89.312,89.33,216800002.0
2005-01-07 01:23:00,89.32,89.351,89.309,89.334,127700002.0
2005-01-07 01:24:00,89.353,89.359,89.336,89.336,181699999.0
2005-01-07 01:25:00,89.365,89.365,89.335,89.337,150500000.0
2005-01-07 01:26:00,89.342,89.36,89.314,89.324,107499998.0
2005-01-07 01:27:00,89.36,89.36,89.329,89.345,193799996.0
2005-01-07 01:28:00,89.36,89.36,89.327,89.358,138900000.0
2005-01-07 01:29:00,89.334,89.345,89.311,89.323,184399999.0
2005-01-07 01:30:00,89.355,89.355,89.321,89.33,175900000.0
2005-01-07 01:31:00,89.345,89.347,89.311,89.327,218199997.0
2005-01-07 01:32:00,89.341,89.341,89.299,89.304,255000001.0
2005-01-07 01:33:00,89.303,89.314,89.282,89.3,146199999.0
2005-01-07 01:34:00,89.289,89.328,89.282,89.328,370100001.0
2005-01-07 01:35:00,89.316,89.316,89.278,89.298,304099996.0
2005-01-07 01:36:00,89.323,89.343,89.281,89.297,181500000.0
2005-01-07 01:37:00,89.323,89.353,89.303,89.338,201099998.0
2005-01-07 01:38:00,89.367,89.367,89.326,89.336,318699998.0
2005-01-07 01:39:00,89.289,89.358,89.289,89.358,188200003.0
2005-01-07 01:40:00,89.327,89.345,89.304,89.322,299400000.0
2005-01-07 01:41:00,89.3,89.333,89.3,89.315,230999999.0
2005-01-07 01:42:00,89.328,89.328,89.287,89.287,57399999.0
2005-01-07 01:43:00,89.304,89.323,89.288,89.3,88500000.0
2005-01-07 01:44:00,89.323,89.335,89.308,89.322,185599996.0
2005-01-07 01:45:00,89.3,89.32,89.29,89.29,121499997.0
2005-01-07 01:46:00,89.306,89.327,89.306,89.309,339699997.0
2005-01-07 01:47:00,89.3,89.327,89.295,89.327,243199997.0
2005-01-07 01:48:00,89.334,89.337,89.303,89.321,355399996.0
2005-01-07 01:49:00,89.306,89.33,89.303,89.325,296100001.0
2005-01-07 01:50:00,89.324,89.33,89.288,89.309,356000001.0
2005-01-07 01:51:00,89.331,89.331,89.294,89.304,295699999.0
2005-01-07 01:52:00,89.323,89.361,89.309,89.338,223799999.0
2005-01-07 01:53:00,89.339,89.344,89.312,89.312,218899997.0
2005-01-07 01:54:00,89.317,89.333,89.306,89.327,189299998.0
2005-01-07 01:55:00,89.304,89.328,89.291,89.328,215400000.0
2005-01-07 01:56:00,89.295,89.339,89.295,89.309,326099996.0
2005-01-07 01:57:00,89.303,89.345,89.293,89.309,362500001.0
2005-01-07 01:58:00,89.337,89.337,89.308,89.32,217399995.0
2005-01-07 01:59:00,89.33,89.33,89.284,89.309,394499996.0
2005-01-07 02:00:00,89.307,89.324,89.292,89.305,172500000.0
2005-01-07 02:01:00,89.333,89.333,89.278,89.284,175100002.0
2005-01-07 02:02:00,89.317,89.331,89.309,89.318,177899999.0
2005-01-07 02:03:00,89.295,89.315,89.28,89.3,288099995.0
2005-01-07 02:04:00,89.298,89.318,89.285,89.306,120499998.0
2005-01-07 02:05:00,89.29,89.313,89.289,89.311,236000003.0
2005-01-07 02:06:00,89.265,89.283,89.244,89.254,160900000.0
2005-01-07 02:07:00,89.281,89.288,89.251,89.269,246799999.0
2005-01-07 02:08:00,89.297,89.304,89.284,89.287,296399999.0
2005-01-07 02:09:00,89.296,89.303,89.281,89.281,255899998.0
2005-01-07 02:10:00,89.266,89.289,89.26,89.283,208199999.0
2005-01-07 02:11:00,89.273,89.293,89.25,89.268,266999996.0
2005-01-07 02:12:00,89.278,89.31,89.278,89.31,172300000.0
2005-01-07 02:13:00,89.307,89.323,89.296,89.315,237099994.0
2005-01-07 02:14:00,89.305,89.332,89.292,89.292,351699994.0
2005-01-07 02:15:00,89.295,89.312,89.283,89.296,410299998.0
2005-01-07 02:16:00,89.275,89.303,89.274,89.29,225299999.0
2005-01-07 02:17:00,89.27,89.296,89.245,89.296,178499997.0
2005-01-07 02:18:00,89.265,89.283,89.249,89.249,203100000.0
2005-01-07 02:19:00,89.238,89.27,89.238,89.266,240499999.0
2005-01-07 02:20:00,89.27,89.275,89.254,89.254,147400001.0
2005-01-07 02:21:00,89.254,89.297,89.244,89.275,102000002.0
2005-01-07 02:22:00,89.295,89.316,89.277,89.296,239099999.0
2005-01-07 02:23:00,89.322,89.333,89.296,89.327,294900000.0
2005-01-07 02:24:00,89.31,89.318,89.283,89.283,267000002.0
2005-01-07 02:25:00,89.293,89.293,89.256,89.27,141400000.0
2005-01-07 02:26:00,89.294,89.301,89.274,89.277,392799994.0
2005-01-07 02:27:00,89.28,89.293,89.277,89.293,309100001.0
2005-01-07 02:28:00,89.289,89.289,89.265,89.269,127699999.0
2005-01-07 02:29:00,89.286,89.305,89.265,89.265,249200003.0
2005-01-07 02:30:00,89.249,89.27,89.234,89.247,251599995.0
2005-01-07 02:31:00,89.287,89.293,89.252,89.254,219100000.0
2005-01-07 02:32:00,89.252,89.272,89.242,89.242,248200001.0
2005-01-07 02:33:00,89.275,89.301,89.251,89.301,211199999.0
2005-01-07 02:34:00,89.254,89.297,89.254,89.292,173199997.0
2005-01-07 02:35:00,89.278,89.29,89.255,89.272,306800001.0
2005-01-07 02:36:00,89.272,89.295,89.268,89.283,354900002.0
2005-01-07 02:37:00,89.275,89.275,89.233,89.243,107200000.0
2005-01-07 02:38:00,89.258,89.269,89.237,89.246,319100001.0
2005-01-07 02:39:00,89.245,89.267,89.243,89.251,223700000.0
2005-01-07 02:40:00,89.261,89.283,89.248,89.275,317799998.0
2005-01-07 02:41:00,89.281,89.295,89.261,89.275,249699998.0
2005-01-07 02:42:00,89.257,89.289,89.257,89.279,406399999.0
2005-01-07 02:43:00,89.275,89.322,89.275,89.311,263999999.0
2005-01-07 02:44:00,89.29,89.309,89.276,89.298,273799999.0
2005-01-07 02:45:00,89.293,89.293,89.264,89.264,83200000.0
2005-01-07 02:46:00,89.277,89.298,89.273,89.291,355000005.0
2005-01-07 02:47:00,89.259,89.303,89.259,89.303,152400001.0
2005-01-07 02:48:00,89.307,89.321,89.274,89.278,223500002.0
2005-01-07 02:49:00,89.291,89.321,89.291,89.307,151700001.0
2005-01-07 02:50:00,89.31,89.327,89.309,89.325,164199999.0
2005-01-07 02:51:00,89.31,89.341,89.3,89.318,176200000.0
2005-01-07 02:52:00,89.319,89.352,89.319,89.346,328899996.0
2005-01-07 02:53:00,89.325,89.363,89.306,89.348,347799997.0
2005-01-07 02:54:00,89.326,89.371,89.319,89.371,189500002.0
2005-01-07 02:55:00,89.353,89.367,89.332,89.348,269100005.0
2005-01-07 02:56:00,89.363,89.363,89.325,89.325,355099997.0
2005-01-07 02:57:00,89.323,89.355,89.323,89.355,153000000.0
2005-01-07 02:58:00,89.352,89.352,89.321,89.324,340500002.0
2005-01-07 02:59:00,89.338,89.351,89.325,89.334,303900000.0
2005-01-07 03:00:00,89.334,89.362,89.315,89.344,331200002.0
2005-01-07 03:01:00,89.337,89.355,89.33,89.343,169499998.0
2005-01-07 03:02:00,89.344,89.347,89.319,89.33,104400000.0
2005-01-07 03:03:00,89.321,89.343,89.306,89.328,119700001.0
2005-01-07 03:04:00,89.328,89.346,89.307,89.33,225099999.0
2005-01-07 03:05:00,89.333,89.347,89.31,89.324,219799997.0
2005-01-07 03:06:00,89.302,89.314,89.286,89.286,136600002.0
2005-01-07 03:07:00,89.3,89.326,89.296,89.296,124899998.0
2005-01-07 03:08:00,89.294,89.312,89.263,89.272,290799998.0
2005-01-07 03:09:00,89.284,89.309,89.264,89.269,231699997.0
2005-01-07 03:10:00,89.232,89.258,89.228,89.255,301800001.0
2005-01-07 03:11:00,89.229,89.25,89.214,89.25,312099996.0
2005-01-07 03:12:00,89.236,89.254,89.222,89.232,271500001.0
2005-01-07 03:13:00,89.245,89.257,89.232,89.239,226000000.0
2005-01-07 03:14:00,89.233,89.261,89.219,89.242,202500001.0
2005-01-07 03:15:00,89.25,89.271,89.238,89.248,219399997.0
2005-01-07 03:16:00,89.266,89.266,89.234,89.25,165199999.0
2005-01-07 03:17:00,89.265,89.291,89.25,89.262,340199995.0
2005-01-07 03:18:00,89.269,89.278,89.249,89.269,222899997.0
2005-01-07 03:19:00,89.264,89.27,89.247,89.27,186799997.0
2005-01-07 03:20:00,89.248,89.267,89.244,89.251,239399997.0
2005-01-07 03:21:00,89.268,89.29,89.248,89.269,303600002.0
2005-01-07 03:22:00,89.279,89.299,89.266,89.281,240400000.0
2005-01-07 03:23:00,89.31,89.31,89.271,89.271,135699999.0
2005-01-07 03:24:00,89.307,89.314,89.281,89.286,226499997.0
2005-01-07 03:25:00,89.302,89.302,89.258,89.291,284199998.0
2005-01-07 03:26:00,89.29,89.31,89.289,89.304,147300002.0
2005-01-07 03:27:00,89.276,89.305,89.276,89.285,150999998.0
2005-01-07 03:28:00,89.281,89.308,89.273,89.282,211099998.0
2005-01-07 03:29:00,89.289,89.3,89.275,89.3,112499999.0
2005-01-07 03:30:00,89.298,89.308,89.28,89.28,206999997.0
2005-01-07 03:31:00,89.279,89.293,89.258,89.279,245799999.0
2005-01-07 03:32:00,89.291,89.291,89.223,89.223,220500003.0
2005-01-07 03:33:00,89.269,89.269,89.245,89.245,280199993.0
2005-01-07 03:34:00,89.261,89.269,89.245,89.25,223399998.0
2005-01-07 03:35:00,89.245,89.273,89.23,89.247,178299997.0
2005-01-07 03:36:00,89.27,89.278,89.256,89.257,142300002.0
2005-01-07 03:37:00,89.287,89.293,89.244,89.244,208700001.0
2005-01-07 03:38:00,89.262,89.265,89.229,89.23,347200000.0
2005-01-07 03:39:00,89.272,89.272,89.219,89.245,185900001.0
2005-01-07 03:40:00,89.236,89.27,89.236,89.257,221299998.0
2005-01-07 03:41:00,89.26,89.278,89.243,89.257,152400000.0
2005-01-07 03:42:00,89.269,89.296,89.259,89.282,183200001.0
2005-01-07 03:43:00,89.295,89.295,89.257,89.257,130300000.0
2005-01-07 03:44:00,89.261,89.281,89.221,89.281,195999998.0
2005-01-07 03:45:00,89.265,89.282,89.255,89.262,130300001.0
2005-01-07 03:46:00,89.243,89.27,89.225,89.238,212700001.0
2005-01-07 03:47:00,89.275,89.275,89.238,89.238,281499998.0
2005-01-07 03:48:00,89.23,89.271,89.223,89.248,250499999.0
2005-01-07 03:49:00,89.249,89.276,89.244,89.255,370300001.0
2005-01-07 03:50:00,89.218,89.253,89.21,89.243,263099996.0
2005-01-07 03:51:00,89.245,89.251,89.211,89.225,122600000.0
2005-01-07 03:52:00,89.247,89.296,89.244,89.296,283100001.0
2005-01-07 03:53:00,89.273,89.3,89.257,89.28,297499999.0
2005-01-07 03:54:00,89.284,89.304,89.26,89.265,253800002.0
2005-01-07 03:55:00,89.236,89.262,89.235,89.248,224600004.0
2005-01-07 03:56:00,89.267,89.273,89.243,89.258,125299999.0
2005-01-07 03:57:00,89.271,89.283,89.236,89.248,206100001.0
2005-01-07 03:58:00,89.278,89.283,89.253,89.253,220700002.0
2005-01-07 03:59:00,89.273,89.31,89.273,89.29,274100002.0
2005-01-07 04:00:00,89.305,89.305,89.269,89.298,249000004.0
2005-01-07 04:01:00,89.295,89.303,89.268,89.288,170500001.0
2005-01-07 04:02:00,89.275,89.293,89.259,89.272,276100002.0
2005-01-07 04:03:00,89.31,89.35,89.305,89.329,213300000.0
2005-01-07 04:04:00,89.324,89.357,89.306,89.322,444400001.0
2005-01-07 04:05:00,89.328,89.36,89.312,89.36,391499994.0
2005-01-07 04:06:00,89.32,89.362,89.32,89.34,181200001.0
2005-01-07 04:07:00,89.329,89.349,89.319,89.319,198400000.0
2005-01-07 04:08:00,89.356,89.36,89.328,89.352,256799998.0
2005-01-07 04:09:00,89.351,89.358,89.307,89.307,326299999.0
2005-01-07 04:10:00,89.339,89.351,89.317,89.319,238599999.0
2005-01-07 04:11:00,89.317,89.349,89.317,89.349,191999999.0
2005-01-07 04:12:00,89.344,89.356,89.318,89.337,228699999.0
2005-01-07 04:13:00,89.343,89.349,89.318,89.319,213099998.0
2005-01-07 04:14:00,89.31,89.345,89.31,89.322,199099998.0
2005-01-07 04:15:00,89.298,89.335,89.298,89.335,141599998.0
2005-01-07 04:16:00,89.325,89.325,89.297,89.297,277799996.0
2005-01-07 04:17:00,89.315,89.341,89.308,89.33,314200001.0
2005-01-07 04:18:00,89.321,89.344,89.32,89.332,212300000.0
2005-01-07 04:19:00,89.342,89.342,89.313,89.314,283800002.0
2005-01-07 04:20:00,89.292,89.311,89.267,89.28,360899996.0
2005-01-07 04:21:00,89.299,89.326,89.279,89.294,89300000.0
2005-01-07 04:22:00,89.287,89.331,89.28,89.331,214400001.0
2005-01-07 04:23:00,89.292,89.327,89.292,89.317,106799998.0
2005-01-07 04:24:00,89.312,89.322,89.297,89.303,295800001.0
2005-01-07 04:25:00,89.33,89.339,89.301,89.319,185100001.0
2005-01-07 04:26:00,89.341,89.341,89.309,89.318,109600001.0
2005-01-07 04:27:00,89.307,89.337,89.307,89.331,192200001.0
2005-01-07 04:28:00,89.328,89.36,89.328,89.36,120200001.0
2005-01-07 04:29:00,89.343,89.366,89.338,89.355,252899999.0
2005-01-07 04:30:00,89.341,89.351,89.33,89.346,179000000.0
2005-01-07 04:31:00,89.327,89.347,89.313,89.314,130100001.0
2005-01-07 04:32:00,89.328,89.334,89.304,89.325,234800000.0
2005-01-07 04:33:00,89.272,89.316,89.272,89.316,177499998.0
2005-01-07 04:34:00,89.294,89.312,89.278,89.287,278899998.0
2005-01-07 04:35:00,89.317,89.325,89.304,89.307,90299999.0
2005-01-07 04:36:00,89.265,89.281,89.265,89.281,86999998.0
2005-01-07 04:37:00,89.298,89.325,89.29,89.305,73699999.0
2005-01-07 04:38:00,89.331,89.34,89.308,89.32,218699998.0
2005-01-07 04:39:00,89.359,89.359,89.32,89.326,240599998.0
2005-01-07 04:40:00,89.336,89.344,89.324,89.326,40299999.0
2005-01-07 04:41:00,89.344,89.36,89.328,89.335,198199996.0
2005-01-07 04:42:00,89.341,89.363,89.338,89.363,150200001.0
2005-01-07 04:43:00,89.333,89.353,89.323,89.342,138799999.0
2005-01-07 04:44:00,89.335,89.348,89.331,89.344,163699996.0
2005-01-07 04:45:00,89.341,89.341,89.306,89.306,89200000.0
2005-01-07 04:46:00,89.315,89.315,89.284,89.291,262199998.0
2005-01-07 04:47:00,89.304,89.326,89.3,89.319,221499996.0
2005-01-07 04:48:00,89.291,89.31,89.289,89.3,67200000.0
2005-01-07 04:49:00,89.299,89.318,89.294,89.295,174900001.0
2005-01-07 04:50:00,89.294,89.316,89.279,89.297,231700001.0
2005-01-07 04:51:00,89.265,89.287,89.264,89.269,134799998.0
2005-01-07 04:52:00,89.288,89.307,89.274,89.301,229200001.0
2005-01-07 04:53:00,89.306,89.325,89.288,89.302,243099999.0
2005-01-07 04:54:00,89.308,89.321,89.27,89.278,84700001.0
2005-01-07 04:55:00,89.293,89.302,89.281,89.289,30699999.0
2005-01-07 04:56:00,89.291,89.302,89.268,89.285,202000000.0
2005-01-07 04:57:00,89.3,89.307,89.276,89.288,247099997.0
2005-01-07 04:58:00,89.306,89.329,89.297,89.315,250699997.0
2005-01-07 04:59:00,89.321,89.332,89.29,89.29,193000000.0
2005-01-07 05:00:00,89.298,89.329,89.29,89.329,223500003.0
2005-01-07 05:01:00,89.319,89.336,89.297,89.315,295000001.0
2005-01-07 05:02:00,89.309,89.335,89.29,89.316,250400000.0
2005-01-07 05:03:00,89.352,89.352,89.323,89.335,265400004.0
2005-01-07 05:04:00,89.337,89.339,89.299,89.299,141699996.0
2005-01-07 05:05:00,89.307,89.343,89.306,89.343,250600001.0
2005-01-07 05:06:00,89.336,89.352,89.324,89.337,158699998.0
2005-01-07 05:07:00,89.334,89.362,89.334,89.362,116899998.0
2005-01-07 05:08:00,89.331,89.35,89.319,89.331,51800000.0
2005-01-07 05:09:00,89.321,89.341,89.288,89.337,205100000.0
2005-01-07 05:10:00,89.345,89.353,89.322,89.325,173099999.0
2005-01-07 05:11:00,89.342,89.342,89.311,89.327,221199999.0
2005-01-07 05:12:00,89.312,89.333,89.301,89.301,228500006.0
2005-01-07 05:13:00,89.317,89.346,89.307,89.32,229099998.0
2005-01-07 05:14:00,89.343,89.375,89.328,89.36,204900001.0
2005-01-07 05:15:00,89.345,89.36,89.325,89.335,98499998.0
2005-01-07 05:16:00,89.323,89.346,89.313,89.319,278900005.0
2005-01-07 05:17:00,89.313,89.336,89.3,89.307,147399998.0
2005-01-07 05:18:00,89.327,89.342,89.285,89.305,453000007.0
2005-01-07 05:19:00,89.31,89.329,89.301,89.309,94399999.0
2005-01-07 05:20:00,89.304,89.333,89.297,89.333,240700002.0
2005-01-07 05:21:00,89.333,89.335,89.301,89.301,286600000.0
2005-01-07 05:22:00,89.3,89.319,89.285,89.297,231000000.0
2005-01-07 05:23:00,89.3,89.326,89.286,89.29,368699999.0
2005-01-07 05:24:00,89.27,89.308,89.27,89.308,96000000.0
2005-01-07 05:25:00,89.312,89.316,89.288,89.297,299100005.0
2005-01-07 05:26:00,89.316,89.331,89.301,89.309,235899999.0
2005-01-07 05:27:00,89.289,89.317,89.289,89.308,132600001.0
2005-01-07 05:28:00,89.3,89.305,89.269,89.282,238999999.0
2005-01-07 05:29:00,89.277,89.301,89.269,89.272,225100001.0
2005-01-07 05:30:00,89.279,89.305,89.267,89.271,266099999.0
2005-01-07 05:31:00,89.277,89.277,89.24,89.274,185200002.0
2005-01-07 05:32:00,89.282,89.282,89.246,89.246,348799998.0
2005-01-07 05:33:00,89.24,89.265,89.236,89.265,83300000.0
2005-01-07 05:34:00,89.26,89.272,89.26,89.268,51200001.0
2005-01-07 05:35:00,89.263,89.274,89.248,89.268,254400003.0
2005-01-07 05:36:00,89.256,89.268,89.238,89.239,188400004.0
2005-01-07 05:37:00,89.255,89.273,89.248,89.262,168700002.0
2005-01-07 05:38:00,89.26,89.264,89.239,89.251,195799997.0
2005-01-07 05:39:00,89.253,89.274,89.228,89.24,183900001.0
2005-01-07 05:40:00,89.24,89.279,89.225,89.279,218800000.0
2005-01-07 05:41:00,89.255,89.278,89.234,89.237,126800001.0
2005-01-07 05:42:00,89.262,89.262,89.233,89.249,145599998.0
2005-01-07 05:43:00,89.248,89.272,89.243,89.272,120299999.0
2005-01-07 05:44:00,89.257,89.282,89.243,89.253,300000001.0
2005-01-07 05:45:00,89.253,89.273,89.236,89.248,218300000.0
2005-01-07 05:46:00,89.26,89.282,89.25,89.269,398299993.0
2005-01-07 05:47:00,89.256,89.276,89.219,89.259,282000001.0
2005-01-07 05:48:00,89.266,89.286,89.26,89.275,293700000.0
2005-01-07 05:49:00,89.269,89.286,89.259,89.271,150500000.0
2005-01-07 05:50:00,89.278,89.297,89.263,89.268,262099996.0
2005-01-07 05:51:00,89.286,89.301,89.263,89.3,167299997.0
2005-01-07 05:52:00,89.266,89.293,89.265,89.293,178500000.0
2005-01-07 05:53:00,89.274,89.297,89.274,89.297,232800000.0
2005-01-07 05:54:00,89.293,89.293,89.263,89.263,132400003.0
2005-01-07 05:55:00,89.25,89.291,89.25,89.291,222799999.0
2005-01-07 05:56:00,89.265,89.283,89.262,89.275,214799998.0
2005-01-07 05:57:00,89.266,89.288,89.258,89.288,152600003.0
2005-01-07 05:58:00,89.255,89.275,89.218,89.233,138199996.0
2005-01-07 05:59:00,89.269,89.284,89.256,89.268,189299999.0
2005-01-07 06:00:00,89.262,89.28,89.24,89.26,279899998.0
2005-01-07 06:01:00,89.253,89.268,89.232,89.264,459800003.0
2005-01-07 06:02:00,89.279,89.279,89.244,89.266,145600003.0
2005-01-07 06:03:00,89.265,89.272,89.242,89.261,257800005.0
2005-01-07 06:04:00,89.277,89.277,89.245,89.265,199500000.0
2005-01-07 06:05:00,89.253,89.279,89.243,89.243,292299994.0
2005-01-07 06:06:00,89.269,89.272,89.238,89.245,241799998.0
2005-01-07 06:07:00,89.24,89.263,89.237,89.237,320999995.0
2005-01-07 06:08:00,89.276,89.276,89.253,89.262,205299998.0
2005-01-07 06:09:00,89.26,89.297,89.242,89.286,191400003.0
2005-01-07 06:10:00,89.303,89.324,89.283,89.295,209100001.0
2005-01-07 06:11:00,89.285,89.314,89.272,89.302,155200002.0
2005-01-07 06:12:00,89.302,89.302,89.275,89.289,222499999.0
2005-01-07 06:13:00,89.281,89.297,89.274,89.291,136900001.0
2005-01-07 06:14:00,89.284,89.313,89.278,89.303,339599997.0
2005-01-07 06:15:00,89.303,89.323,89.287,89.301,204699999.0
2005-01-07 06:16:00,89.289,89.31,89.278,89.284,208499999.0
2005-01-07 06:17:00,89.263,89.29,89.263,89.283,267899998.0
2005-01-07 06:18:00,89.312,89.312,89.275,89.283,135800001.0
2005-01-07 06:19:00,89.308,89.308,89.292,89.292,125200000.0
2005-01-07 06:20:00,89.3,89.308,89.288,89.305,379199999.0
2005-01-07 06:21:00,89.278,89.298,89.267,89.286,149299998.0
2005-01-07 06:22:00,89.271,89.305,89.267,89.305,278699999.0
2005-01-07 06:23:00,89.306,89.306,89.271,89.304,320900002.0
2005-01-07 06:24:00,89.269,89.29,89.255,89.268,139300001.0
2005-01-07 06:25:00,89.287,89.298,89.255,89.255,146099999.0
2005-01-07 06:26:00,89.292,89.292,89.252,89.261,297999999.0
2005-01-07 06:27:00,89.268,89.296,89.258,89.296,266600001.0
2005-01-07 06:28:00,89.273,89.286,89.244,89.259,133600001.0
2005-01-07 06:29:00,89.264,89.28,89.261,89.28,171600001.0
2005-01-07 06:30:00,89.258,89.293,89.258,89.293,133500000.0
2005-01-07 06:31:00,89.267,89.285,89.255,89.285,285400002.0
2005-01-07 06:32:00,89.264,89.275,89.235,89.235,289200002.0
2005-01-07 06:33:00,89.243,89.27,89.234,89.27,215199999.0
2005-01-07 06:34:00,89.236,89.262,89.232,89.244,232399999.0
2005-01-07 06:35:00,89.259,89.259,89.221,89.243,167399999.0
2005-01-07 06:36:00,89.263,89.276,89.242,89.242,267200001.0
2005-01-07 06:37:00,89.247,89.282,89.247,89.254,247999996.0
2005-01-07 06:38:00,89.267,89.279,89.237,89.259,258699996.0
2005-01-07 06:39:00,89.26,89.288,89.255,89.268,174000000.0
2005-01-07 06:40:00,89.287,89.296,89.26,89.263,157999999.0
2005-01-07 06:41:00,89.263,89.291,89.247,89.291,217700000.0
2005-01-07 06:42:00,89.253,89.275,89.223,89.235,186599998.0
2005-01-07 06:43:00,89.24,89.278,89.24,89.278,178399998.0
2005-01-07 06:44:00,89.263,89.29,89.239,89.25,176799997.0
2005-01-07 06:45:00,89.253,89.272,89.232,89.259,165199998.0
2005-01-07 06:46:00,89.26,89.266,89.237,89.248,192000002.0
2005-01-07 06:47:00,89.263,89.263,89.229,89.231,59800000.0
2005-01-07 06:48:00,89.272,89.272,89.239,89.247,172800000.0
2005-01-07 06:49:00,89.224,89.246,89.191,89.199,171899999.0
2005-01-07 06:50:00,89.231,89.253,89.225,89.253,66000002.0
2005-01-07 06:51:00,89.244,89.267,89.236,89.267,280199993.0
2005-01-07 06:52:00,89.245,89.272,89.232,89.259,141999998.0
2005-01-07 06:53:00,89.26,89.271,89.236,89.27,307700001.0
2005-01-07 06:54:00,89.257,89.257,89.22,89.246,236699996.0
2005-01-07 06:55:00,89.227,89.242,89.211,89.223,159700002.0
2005-01-07 06:56:00,89.231,89.293,89.231,89.262,240400002.0
2005-01-07 06:57:00,89.255,89.258,89.237,89.237,310799999.0
2005-01-07 06:58:00,89.251,89.253,89.222,89.236,183699999.0
2005-01-07 06:59:00,89.258,89.264,89.24,89.251,99299999.0
2005-01-07 07:00:00,89.25,89.25,89.214,89.214,294100000.0
2005-01-07 07:01:00,89.234,89.234,89.191,89.191,289900000.0
2005-01-07 07:02:00,89.22,89.22,89.194,89.199,212000001.0
2005-01-07 07:03:00,89.203,89.231,89.184,89.212,119200000.0
2005-01-07 07:04:00,89.204,89.233,89.204,89.232,211400001.0
2005-01-07 07:05:00,89.227,89.242,89.219,89.242,156099998.0
2005-01-07 07:06:00,89.209,89.224,89.19,89.196,327499998.0
2005-01-07 07:07:00,89.21,89.238,89.199,89.199,304000000.0
2005-01-07 07:08:00,89.186,89.229,89.186,89.229,156499997.0
2005-01-07 07:09:00,89.222,89.235,89.19,89.19,185800001.0
2005-01-07 07:10:00,89.221,89.236,89.209,89.219,281199996.0
2005-01-07 07:11:00,89.212,89.238,89.19,89.198,349800001.0
2005-01-07 07:12:00,89.214,89.243,89.21,89.238,259799997.0
2005-01-07 07:13:00,89.228,89.242,89.199,89.212,199600001.0
2005-01-07 07:14:00,89.239,89.239,89.2,89.2,297199999.0
2005-01-07 07:15:00,89.217,89.223,89.196,89.209,249799998.0
2005-01-07 07:16:00,89.222,89.233,89.2,89.218,264200003.0
2005-01-07 07:17:00,89.218,89.218,89.19,89.2,244999998.0
2005-01-07 07:18:00,89.197,89.218,89.189,89.203,165600001.0
2005-01-07 07:19:00,89.19,89.227,89.179,89.208,213599999.0
2005-01-07 07:20:00,89.208,89.226,89.194,89.203,254100000.0
2005-01-07 07:21:00,89.19,89.217,89.19,89.216,223900000.0
2005-01-07 07:22:00,89.175,89.202,89.171,89.189,188199998.0
2005-01-07 07:23:00,89.196,89.201,89.171,89.171,344899997.0
2005-01-07 07:24:00,89.192,89.201,89.167,89.185,284600001.0
2005-01-07 07:25:00,89.185,89.193,89.17,89.171,165700001.0
2005-01-07 07:26:00,89.186,89.193,89.157,89.178,211900001.0
2005-01-07 07:27:00,89.163,89.196,89.163,89.184,185599999.0
2005-01-07 07:28:00,89.193,89.207,89.177,89.188,206499998.0
2005-01-07 07:29:00,89.191,89.218,89.186,89.197,207799999.0
2005-01-07 07:30:00,89.162,89.185,89.148,89.154,179099996.0
2005-01-07 07:31:00,89.162,89.182,89.147,89.162,256299999.0
2005-01-07 07:32:00,89.172,89.183,89.156,89.175,245699997.0
2005-01-07 07:33:00,89.163,89.183,89.129,89.164,358499997.0
2005-01-07 07:34:00,89.185,89.192,89.166,89.174,145499996.0
2005-01-07 07:35:00,89.169,89.193,89.164,89.193,402299994.0
2005-01-07 07:36:00,89.202,89.214,89.187,89.209,258399999.0
2005-01-07 07:37:00,89.205,89.21,89.175,89.182,213500000.0
2005-01-07 07:38:00,89.163,89.202,89.163,89.187,135099999.0
2005-01-07 07:39:00,89.195,89.21,89.179,89.185,255299997.0
2005-01-07 07:40:00,89.196,89.209,89.169,89.169,121600001.0
2005-01-07 07:41:00,89.175,89.192,89.151,89.176,197800001.0
2005-01-07 07:42:00,89.181,89.199,89.163,89.174,162999999.0
2005-01-07 07:43:00,89.196,89.213,89.177,89.199,222799994.0
2005-01-07 07:44:00,89.209,89.221,89.194,89.215,180300000.0
2005-01-07 07:45:00,89.193,89.227,89.174,89.199,215799996.0
2005-01-07 07:46:00,89.188,89.195,89.153,89.16,273899998.0
2005-01-07 07:47:00,89.161,89.177,89.132,89.166,283599998.0
2005-01-07 07:48:00,89.15,89.157,89.133,89.146,238199999.0
2005-01-07 07:49:00,89.142,89.165,89.14,89.158,282700005.0
2005-01-07 07:50:00,89.148,89.177,89.148,89.177,168699999.0
2005-01-07 07:51:00,89.163,89.182,89.141,89.162,194799996.0
2005-01-07 07:52:00,89.177,89.19,89.16,89.169,145600002.0
2005-01-07 07:53:00,89.163,89.181,89.138,89.153,198500000.0
2005-01-07 07:54:00,89.17,89.184,89.152,89.184,433700000.0
2005-01-07 07:55:00,89.175,89.175,89.128,89.129,331200007.0
2005-01-07 07:56:00,89.125,89.174,89.125,89.154,150000002.0
2005-01-07 07:57:00,89.181,89.195,89.152,89.152,181999999.0
2005-01-07 07:58:00,89.184,89.19,89.164,89.172,200899997.0
2005-01-07 07:59:00,89.19,89.19,89.158,89.173,185300001.0
2005-01-07 08:00:00,89.172,89.204,89.155,89.175,236400002.0
2005-01-07 08:01:00,89.166,89.197,89.166,89.195,237999998.0
2005-01-07 08:02:00,89.185,89.209,89.175,89.196,387999997.0
2005-01-07 08:03:00,89.199,89.199,89.156,89.164,346699995.0
2005-01-07 08:04:00,89.205,89.205,89.164,89.168,198499997.0
2005-01-07 08:05:00,89.173,89.173,89.143,89.143,176899997.0
2005-01-07 08:06:00,89.143,89.163,89.122,89.128,298800004.0
2005-01-07 08:07:00,89.128,89.152,89.111,89.125,162900002.0
2005-01-07 08:08:00,89.101,89.145,89.099,89.14,230999996.0
2005-01-07 08:09:00,89.108,89.146,89.093,89.135,259899999.0
2005-01-07 08:10:00,89.13,89.155,89.128,89.142,257799999.0
2005-01-07 08:11:00,89.137,89.137,89.098,89.098,163200002.0
2005-01-07 08:12:00,89.135,89.153,89.116,89.129,340100000.0
2005-01-07 08:13:00,89.147,89.163,89.11,89.125,209199995.0
2005-01-07 08:14:00,89.105,89.134,89.091,89.091,268400001.0
2005-01-07 08:15:00,89.147,89.161,89.132,89.132,110999999.0
2005-01-07 08:16:00,89.132,89.155,89.115,89.142,341099994.0
2005-01-07 08:17:00,89.124,89.157,89.116,89.143,254399996.0
2005-01-07 08:18:00,89.122,89.157,89.12,89.157,257299999.0
2005-01-07 08:19:00,89.147,89.159,89.127,89.137,195399999.0
2005-01-07 08:20:00,89.148,89.179,89.133,89.139,331900004.0
2005-01-07 08:21:00,89.126,89.183,89.118,89.183,182000000.0
2005-01-07 08:22:00,89.176,89.21,89.172,89.185,226899997.0
2005-01-07 08:23:00,89.184,89.208,89.166,89.166,105499999.0
2005-01-07 08:24:00,89.201,89.209,89.181,89.185,320400003.0
2005-01-07 08:25:00,89.205,89.205,89.169,89.198,203999997.0
2005-01-07 08:26:00,89.196,89.216,89.193,89.21,248200001.0
2005-01-07 08:27:00,89.168,89.219,89.168,89.204,305699997.0
2005-01-07 08:28:00,89.198,89.222,89.189,89.221,292799999.0
2005-01-07 08:29:00,89.196,89.196,89.164,89.165,201199998.0
2005-01-07 08:30:00,89.197,89.197,89.17,89.179,168599998.0
2005-01-07 08:31:00,89.203,89.208,89.174,89.189,184900000.0
2005-01-07 08:32:00,89.186,89.202,89.174,89.174,163400002.0
2005-01-07 08:33:00,89.168,89.199,89.168,89.188,214200003.0
2005-01-07 08:34:00,89.173,89.198,89.158,89.163,287000001.0
2005-01-07 08:35:00,89.19,89.19,89.161,89.171,211800001.0
2005-01-07 08:36:00,89.179,89.206,89.166,89.206,255899998.0
2005-01-07 08:37:00,89.2,89.22,89.192,89.203,237699996.0
2005-01-07 08:38:00,89.213,89.24,89.201,89.204,287399999.0
2005-01-07 08:39:00,89.222,89.236,89.205,89.21,261799995.0
2005-01-07 08:40:00,89.208,89.225,89.204,89.217,224599997.0
2005-01-07 08:41:00,89.178,89.213,89.178,89.2,313900001.0
2005-01-07 08:42:00,89.19,89.209,89.172,89.188,230599996.0
2005-01-07 08:43:00,89.172,89.199,89.169,89.191,165200001.0
2005-01-07 08:44:00,89.178,89.201,89.143,89.163,221500001.0
2005-01-07 08:45:00,89.15,89.18,89.141,89.174,184100000.0
2005-01-07 08:46:00,89.135,89.162,89.125,89.137,218299998.0
2005-01-07 08:47:00,89.152,89.201,89.152,89.186,186899998.0
2005-01-07 08:48:00,89.157,89.191,89.157,89.182,314400002.0
2005-01-07 08:49:00,89.181,89.182,89.163,89.165,242400004.0
2005-01-07 08:50:00,89.158,89.191,89.141,89.174,87500002.0
2005-01-07 08:51:00,89.171,89.203,89.146,89.146,232899999.0
2005-01-07 08:52:00,89.163,89.174,89.141,89.141,194199997.0
2005-01-07 08:53:00,89.147,89.175,89.132,89.156,325900001.0
2005-01-07 08:54:00,89.152,89.152,89.111,89.111,168100005.0
2005-01-07 08:55:00,89.119,89.139,89.104,89.12,150799996.0
2005-01-07 08:56:00,89.141,89.156,89.107,89.122,244000000.0
2005-01-07 08:57:00,89.109,89.128,89.094,89.11,381300006.0
2005-01-07 08:58:00,89.076,89.101,89.067,89.101,213500001.0
2005-01-07 08:59:00,89.091,89.132,89.091,89.132,175900002.0
2005-01-07 09:00:00,89.152,89.152,89.103,89.132,205399997.0
2005-01-07 09:01:00,89.14,89.159,89.127,89.139,306299998.0
2005-01-07 09:02:00,89.145,89.181,89.145,89.167,249500000.0
2005-01-07 09:03:00,89.17,89.203,89.157,89.197,180400001.0
2005-01-07 09:04:00,89.18,89.18,89.155,89.156,149600001.0
2005-01-07 09:05:00,89.165,89.201,89.161,89.18,168799997.0
2005-01-07 09:06:00,89.156,89.178,89.137,89.164,339599999.0
2005-01-07 09:07:00,89.157,89.183,89.154,89.168,225199998.0
2005-01-07 09:08:00,89.14,89.177,89.14,89.17,96700000.0
2005-01-07 09:09:00,89.143,89.164,89.126,89.164,213300000.0
2005-01-07 09:10:00,89.136,89.166,89.119,89.143,177000000.0
2005-01-07 09:11:00,89.17,89.192,89.17,89.189,231100005.0
2005-01-07 09:12:00,89.16,89.241,89.143,89.202,270100000.0
2005-01-07 09:13:00,89.168,89.179,89.144,89.156,159199999.0
2005-01-07 09:14:00,89.15,89.163,89.128,89.131,294200002.0
2005-01-07 09:15:00,89.155,89.174,89.143,89.143,281400002.0
2005-01-07 09:16:00,89.146,89.167,89.14,89.161,279599999.0
2005-01-07 09:17:00,89.127,89.169,89.122,89.165,213100001.0
2005-01-07 09:18:00,89.128,89.165,89.128,89.16,243799997.0
2005-01-07 09:19:00,89.145,89.157,89.119,89.129,292599995.0
2005-01-07 09:20:00,89.151,89.157,89.121,89.139,310599997.0
2005-01-07 09:21:00,89.122,89.162,89.116,89.162,121800000.0
2005-01-07 09:22:00,89.149,89.163,89.131,89.15,283400000.0
2005-01-07 09:23:00,89.134,89.152,89.125,89.145,212500000.0
2005-01-07 09:24:00,89.151,89.179,89.121,89.149,294799999.0
2005-01-07 09:25:00,89.138,89.161,89.124,89.141,366899998.0
2005-01-07 09:26:00,89.136,89.158,89.128,89.137,198400000.0
2005-01-07 09:27:00,89.157,89.157,89.111,89.141,321099996.0
2005-01-07 09:28:00,89.137,89.137,89.106,89.112,402900002.0
2005-01-07 09:29:00,89.126,89.16,89.121,89.16,236099996.0
2005-01-07 09:30:00,89.145,89.168,89.132,89.168,133300002.0
2005-01-07 09:31:00,89.158,89.17,89.136,89.153,233200000.0
2005-01-07 09:32:00,89.149,89.176,89.139,89.154,288299998.0
2005-01-07 09:33:00,89.163,89.167,89.139,89.152,267100000.0
2005-01-07 09:34:00,89.143,89.145,89.123,89.13,162300002.0
2005-01-07 09:35:00,89.147,89.157,89.124,89.134,221600000.0
2005-01-07 09:36:00,89.163,89.177,89.141,89.15,269100000.0
2005-01-07 09:37:00,89.146,89.166,89.128,89.154,238799999.0
2005-01-07 09:38:00,89.152,89.171,89.117,89.141,231899998.0
2005-01-07 09:39:00,89.124,89.157,89.119,89.157,221500000.0
2005-01-07 09:40:00,89.152,89.202,89.149,89.17,272299997.0
2005-01-07 09:41:00,89.166,89.173,89.144,89.157,177199996.0
2005-01-07 09:42:00,89.138,89.152,89.111,89.135,302800002.0
2005-01-07 09:43:00,89.123,89.159,89.113,89.149,278599997.0
2005-01-07 09:44:00,89.13,89.144,89.119,89.134,202099998.0
2005-01-07 09:45:00,89.135,89.159,89.13,89.138,324100000.0
2005-01-07 09:46:00,89.13,89.161,89.128,89.138,170500001.0
2005-01-07 09:47:00,89.127,89.146,89.12,89.141,175399998.0
2005-01-07 09:48:00,89.113,89.172,89.099,89.154,314799997.0
2005-01-07 09:49:00,89.152,89.16,89.112,89.112,274699999.0
2005-01-07 09:50:00,89.158,89.16,89.131,89.142,300100002.0
2005-01-07 09:51:00,89.129,89.176,89.129,89.173,238300001.0
2005-01-07 09:52:00,89.159,89.185,89.148,89.166,190800002.0
2005-01-07 09:53:00,89.163,89.196,89.163,89.164,130600003.0
2005-01-07 09:54:00,89.183,89.206,89.183,89.194,69599999.0
2005-01-07 09:55:00,89.161,89.196,89.161,89.193,221000000.0
2005-01-07 09:56:00,89.216,89.217,89.175,89.18,269500005.0
2005-01-07 09:57:00,89.168,89.196,89.164,89.177,272899997.0
2005-01-07 09:58:00,89.166,89.168,89.14,89.168,171999998.0
2005-01-07 09:59:00,89.16,89.177,89.152,89.163,125199997.0
2005-01-07 10:00:00,89.169,89.169,89.123,89.137,133500000.0
2005-01-07 10:01:00,89.155,89.155,89.098,89.117,209300001.0
2005-01-07 10:02:00,89.128,89.167,89.12,89.147,347599994.0
2005-01-07 10:03:00,89.157,89.177,89.132,89.155,163199998.0
2005-01-07 10:04:00,89.162,89.18,89.142,89.155,202499997.0
2005-01-07 10:05:00,89.177,89.183,89.143,89.166,289300003.0
2005-01-07 10:06:00,89.177,89.178,89.15,89.155,235799998.0
2005-01-07 10:07:00,89.145,89.169,89.122,89.155,361099999.0
2005-01-07 10:08:00,89.136,89.177,89.136,89.145,152300005.0
2005-01-07 10:09:00,89.146,89.173,89.144,89.173,180600000.0
2005-01-07 10:10:00,89.164,89.207,89.157,89.207,284699999.0
2005-01-07 10:11:00,89.17,89.186,89.153,89.168,262099996.0
2005-01-07 10:12:00,89.159,89.179,89.14,89.165,210899999.0
2005-01-07 10:13:00,89.148,89.187,89.144,89.165,249800001.0
2005-01-07 10:14:00,89.154,89.154,89.13,89.13,118600000.0
2005-01-07 10:15:00,89.145,89.15,89.118,89.128,252500002.0
2005-01-07 10:16:00,89.146,89.15,89.111,89.123,226399995.0
2005-01-07 10:17:00,89.134,89.161,89.126,89.127,141700002.0
2005-01-07 10:18:00,89.148,89.164,89.122,89.133,419400003.0
2005-01-07 10:19:00,89.106,89.141,89.106,89.141,314200001.0
2005-01-07 10:20:00,89.125,89.145,89.108,89.123,298000001.0
2005-01-07 10:21:00,89.149,89.15,89.128,89.137,279699998.0
2005-01-07 10:22:00,89.137,89.155,89.125,89.138,331799999.0
2005-01-07 10:23:00,89.16,89.184,89.134,89.134,124999997.0
2005-01-07 10:24:00,89.112,89.144,89.102,89.128,293299999.0
2005-01-07 10:25:00,89.115,89.152,89.114,89.152,198400000.0
2005-01-07 10:26:00,89.154,89.179,89.145,89.165,233200003.0
2005-01-07 10:27:00,89.175,89.205,89.166,89.181,123700000.0
2005-01-07 10:28:00,89.207,89.207,89.162,89.167,250799997.0
2005-01-07 10:29:00,89.142,89.176,89.138,89.166,124400000.0
2005-01-07 10:30:00,89.158,89.2,89.158,89.181,282700000.0
2005-01-07 10:31:00,89.21,89.21,89.155,89.175,182999997.0
2005-01-07 10:32:00,89.177,89.198,89.171,89.171,261800000.0
2005-01-07 10:33:00,89.17,89.192,89.166,89.179,261400001.0
2005-01-07 10:34:00,89.155,89.174,89.15,89.165,274999994.0
2005-01-07 10:35:00,89.171,89.216,89.155,89.191,207799999.0
2005-01-07 10:36:00,89.157,89.184,89.142,89.156,263699998.0
2005-01-07 10:37:00,89.143,89.186,89.128,89.16,316099996.0
2005-01-07 10:38:00,89.173,89.187,89.15,89.187,205899999.0
2005-01-07 10:39:00,89.187,89.211,89.18,89.207,206900001.0
2005-01-07 10:40:00,89.173,89.211,89.173,89.201,221800002.0
2005-01-07 10:41:00,89.193,89.205,89.163,89.173,142499999.0
2005-01-07 10:42:00,89.202,89.215,89.181,89.197,188700000.0
2005-01-07 10:43:00,89.191,89.244,89.178,89.212,188099996.0
2005-01-07 10:44:00,89.244,89.253,89.218,89.218,379999997.0
2005-01-07 10:45:00,89.233,89.246,89.222,89.246,320099998.0
2005-01-07 10:46:00,89.215,89.236,89.206,89.222,236699999.0
2005-01-07 10:47:00,89.203,89.216,89.187,89.201,249000002.0
2005-01-07 10:48:00,89.212,89.243,89.207,89.207,244200000.0
2005-01-07 10:49:00,89.231,89.242,89.203,89.226,136500000.0
2005-01-07 10:50:00,89.255,89.262,89.233,89.253,254000001.0
2005-01-07 10:51:00,89.232,89.25,89.223,89.247,227599997.0
2005-01-07 10:52:00,89.229,89.247,89.209,89.229,193099998.0
2005-01-07 10:53:00,89.252,89.252,89.203,89.205,255600001.0
2005-01-07 10:54:00,89.202,89.239,89.192,89.229,290499994.0
2005-01-07 10:55:00,89.215,89.261,89.209,89.261,216799998.0
2005-01-07 10:56:00,89.232,89.238,89.191,89.198,189899996.0
2005-01-07 10:57:00,89.185,89.2,89.169,89.178,263300003.0
2005-01-07 10:58:00,89.158,89.186,89.149,89.173,432499996.0
2005-01-07 10:59:00,89.137,89.156,89.131,89.131,188399997.0
2005-01-07 11:00:00,89.15,89.188,89.135,89.164,274899995.0
2005-01-07 11:01:00,89.207,89.207,89.122,89.14,263199997.0
2005-01-07 11:02:00,89.13,89.16,89.122,89.142,262500000.0
2005-01-07 11:03:00,89.153,89.169,89.122,89.135,296599995.0
2005-01-07 11:04:00,89.108,89.134,89.096,89.13,259200001.0
2005-01-07 11:05:00,89.15,89.2,89.145,89.148,267299998.0
2005-01-07 11:06:00,89.135,89.152,89.104,89.113,228000000.0
2005-01-07 11:07:00,89.134,89.142,89.089,89.094,249500002.0
2005-01-07 11:08:00,89.094,89.149,89.077,89.129,234499999.0
2005-01-07 11:09:00,89.14,89.179,89.125,89.17,138099998.0
2005-01-07 11:10:00,89.165,89.195,89.146,89.16,222799999.0
2005-01-07 11:11:00,89.143,89.195,89.123,89.162,331399999.0
2005-01-07 11:12:00,89.167,89.192,89.157,89.17,261199997.0
2005-01-07 11:13:00,89.183,89.187,89.156,89.166,269999998.0
2005-01-07 11:14:00,89.179,89.185,89.154,89.155,363100003.0
2005-01-07 11:15:00,89.165,89.165,89.109,89.139,402400000.0
2005-01-07 11:16:00,89.15,89.16,89.129,89.134,238999999.0
2005-01-07 11:17:00,89.164,89.197,89.12,89.132,187900001.0
2005-01-07 11:18:00,89.118,89.15,89.11,89.119,320199996.0
2005-01-07 11:19:00,89.144,89.164,89.128,89.133,212899994.0
2005-01-07 11:20:00,89.13,89.176,89.13,89.149,278100000.0
2005-01-07 11:21:00,89.121,89.138,89.094,89.1,329799998.0
2005-01-07 11:22:00,89.13,89.141,89.11,89.123,136700002.0
2005-01-07 11:23:00,89.112,89.15,89.111,89.15,130299999.0
2005-01-07 11:24:00,89.15,89.175,89.144,89.149,134499999.0
2005-01-07 11:25:00,89.18,89.189,89.144,89.171,202799999.0
2005-01-07 11:26:00,89.194,89.216,89.145,89.153,212799999.0
2005-01-07 11:27:00,89.195,89.202,89.159,89.179,326800001.0
2005-01-07 11:28:00,89.205,89.246,89.197,89.233,293600002.0
2005-01-07 11:29:00,89.207,89.23,89.196,89.196,183600001.0
2005-01-07 11:30:00,89.195,89.226,89.176,89.211,272600001.0
2005-01-07 11:31:00,89.193,89.229,89.183,89.221,253399998.0
2005-01-07 11:32:00,89.231,89.231,89.172,89.178,351899997.0
2005-01-07 11:33:00,89.161,89.185,89.132,89.157,194899999.0
2005-01-07 11:34:00,89.183,89.183,89.153,89.158,363600001.0
2005-01-07 11:35:00,89.173,89.185,89.151,89.173,80800000.0
2005-01-07 11:36:00,89.18,89.185,89.158,89.164,196200002.0
2005-01-07 11:37:00,89.158,89.173,89.148,89.169,156299999.0
2005-01-07 11:38:00,89.158,89.163,89.134,89.14,353700003.0
2005-01-07 11:39:00,89.134,89.166,89.115,89.115,227800002.0
2005-01-07 11:40:00,89.102,89.114,89.084,89.111,319999999.0
2005-01-07 11:41:00,89.125,89.125,89.086,89.09,264199997.0
2005-01-07 11:42:00,89.112,89.137,89.103,89.137,120499997.0
2005-01-07 11:43:00,89.133,89.151,89.122,89.122,202100000.0
2005-01-07 11:44:00,89.102,89.163,89.102,89.133,325200002.0
2005-01-07 11:45:00,89.175,89.202,89.158,89.193,235999996.0
2005-01-07 11:46:00,89.196,89.197,89.17,89.183,206499996.0
2005-01-07 11:47:00,89.189,89.193,89.156,89.165,250399999.0
2005-01-07 11:48:00,89.181,89.212,89.162,89.211,303900004.0
2005-01-07 11:49:00,89.18,89.231,89.18,89.222,388799999.0
2005-01-07 11:50:00,89.217,89.229,89.196,89.196,217399998.0
2005-01-07 11:51:00,89.202,89.211,89.179,89.183,267299997.0
2005-01-07 11:52:00,89.202,89.227,89.188,89.224,297399998.0
2005-01-07 11:53:00,89.219,89.264,89.211,89.241,353199999.0
2005-01-07 11:54:00,89.217,89.24,89.217,89.236,203000001.0
2005-01-07 11:55:00,89.228,89.236,89.211,89.217,207200001.0
2005-01-07 11:56:00,89.227,89.242,89.2,89.205,145800000.0
2005-01-07 11:57:00,89.212,89.24,89.207,89.236,222799998.0
2005-01-07 11:58:00,89.238,89.247,89.207,89.226,209299996.0
2005-01-07 11:59:00,89.229,89.256,89.208,89.208,214699998.0
2005-01-07 12:00:00,89.204,89.26,89.198,89.255,281900004.0
2005-01-07 12:01:00,89.232,89.261,89.202,89.251,196299998.0
2005-01-07 12:02:00,89.238,89.281,89.216,89.281,157099999.0
2005-01-07 12:03:00,89.288,89.292,89.238,89.275,183600000.0
2005-01-07 12:04:00,89.279,89.287,89.259,89.262,141499998.0
2005-01-07 12:05:00,89.268,89.271,89.245,89.255,178800000.0
2005-01-07 12:06:00,89.247,89.264,89.223,89.24,205199999.0
2005-01-07 12:07:00,89.219,89.256,89.217,89.237,290600003.0
2005-01-07 12:08:00,89.238,89.238,89.215,89.222,180600002.0
2005-01-07 12:09:00,89.224,89.252,89.215,89.224,240599995.0
2005-01-07 12:10:00,89.253,89.282,89.227,89.257,298600001.0
2005-01-07 12:11:00,89.287,89.289,89.26,89.265,282199998.0
2005-01-07 12:12:00,89.275,89.31,89.266,89.283,255399998.0
2005-01-07 12:13:00,89.287,89.301,89.269,89.277,235499997.0
2005-01-07 12:14:00,89.292,89.317,89.288,89.317,197499998.0
2005-01-07 12:15:00,89.312,89.327,89.285,89.308,111300000.0
2005-01-07 12:16:00,89.284,89.319,89.276,89.282,188999998.0
2005-01-07 12:17:00,89.27,89.292,89.263,89.286,320200002.0
2005-01-07 12:18:00,89.279,89.303,89.259,89.273,249499995.0
2005-01-07 12:19:00,89.282,89.341,89.28,89.322,325899997.0
2005-01-07 12:20:00,89.326,89.345,89.317,89.342,124899999.0
2005-01-07 12:21:00,89.347,89.352,89.319,89.328,321400004.0
2005-01-07 12:22:00,89.327,89.356,89.323,89.336,349699995.0
2005-01-07 12:23:00,89.363,89.363,89.313,89.313,161199998.0
2005-01-07 12:24:00,89.312,89.333,89.305,89.315,266600001.0
2005-01-07 12:25:00,89.299,89.323,89.278,89.31,183699997.0
2005-01-07 12:26:00,89.305,89.322,89.282,89.298,271499999.0
2005-01-07 12:27:00,89.316,89.317,89.286,89.291,197699997.0
2005-01-07 12:28:00,89.313,89.319,89.279,89.279,222000003.0
2005-01-07 12:29:00,89.289,89.305,89.271,89.29,356600000.0
2005-01-07 12:30:00,89.28,89.291,89.252,89.252,192499999.0
2005-01-07 12:31:00,89.26,89.289,89.257,89.289,153999999.0
2005-01-07 12:32:00,89.277,89.304,89.27,89.304,185899997.0
2005-01-07 12:33:00,89.278,89.315,89.278,89.308,224800002.0
2005-01-07 12:34:00,89.305,89.305,89.279,89.279,91400001.0
2005-01-07 12:35:00,89.283,89.31,89.252,89.268,160199999.0
2005-01-07 12:36:00,89.241,89.274,89.24,89.241,149300001.0
2005-01-07 12:37:00,89.257,89.262,89.238,89.246,270299998.0
2005-01-07 12:38:00,89.275,89.277,89.251,89.258,215000000.0
2005-01-07 12:39:00,89.25,89.287,89.244,89.287,221499997.0
2005-01-07 12:40:00,89.284,89.294,89.276,89.281,78599999.0
2005-01-07 12:41:00,89.267,89.286,89.258,89.275,161399999.0
2005-01-07 12:42:00,89.265,89.284,89.245,89.274,337300003.0
2005-01-07 12:43:00,89.242,89.278,89.242,89.258,274399998.0
2005-01-07 12:44:00,89.276,89.276,89.243,89.265,145499999.0
2005-01-07 12:45:00,89.279,89.298,89.256,89.256,282299999.0
2005-01-07 12:46:00,89.286,89.286,89.243,89.26,211700002.0
2005-01-07 12:47:00,89.265,89.274,89.24,89.244,269099997.0
2005-01-07 12:48:00,89.221,89.247,89.215,89.242,279100000.0
2005-01-07 12:49:00,89.244,89.26,89.226,89.232,262299996.0
2005-01-07 12:50:00,89.262,89.266,89.225,89.233,259199997.0
2005-01-07 12:51:00,89.265,89.279,89.221,89.243,238500001.0
2005-01-07 12:52:00,89.241,89.269,89.232,89.25,376599997.0
2005-01-07 12:53:00,89.244,89.254,89.183,89.183,167500001.0
2005-01-07 12:54:00,89.234,89.252,89.215,89.223,197199996.0
2005-01-07 12:55:00,89.27,89.276,89.223,89.239,219800000.0
2005-01-07 12:56:00,89.232,89.237,89.207,89.218,153699998.0
2005-01-07 12:57:00,89.226,89.226,89.207,89.207,30700000.0
2005-01-07 12:58:00,89.202,89.246,89.202,89.246,274299997.0
2005-01-07 12:59:00,89.23,89.256,89.206,89.206,282300003.0
2005-01-07 13:00:00,89.207,89.244,89.201,89.232,381400004.0
2005-01-07 13:01:00,89.251,89.261,89.233,89.257,255200001.0
2005-01-07 13:02:00,89.249,89.267,89.237,89.246,257100001.0
2005-01-07 13:03:00,89.232,89.267,89.23,89.253,231900001.0
2005-01-07 13:04:00,89.262,89.273,89.233,89.245,268399997.0
2005-01-07 13:05:00,89.226,89.248,89.219,89.248,191699997.0
2005-01-07 13:06:00,89.247,89.272,89.229,89.229,282699998.0
2005-01-07 13:07:00,89.252,89.286,89.245,89.265,268900000.0
2005-01-07 13:08:00,89.265,89.29,89.261,89.29,254500002.0
2005-01-07 13:09:00,89.241,89.272,89.232,89.252,302300000.0
2005-01-07 13:10:00,89.24,89.259,89.23,89.24,233199997.0
2005-01-07 13:11:00,89.256,89.278,89.234,89.278,129500002.0
2005-01-07 13:12:00,89.242,89.282,89.232,89.257,262299997.0
2005-01-07 13:13:00,89.266,89.277,89.244,89.245,202100001.0
2005-01-07 13:14:00,89.238,89.263,89.226,89.238,188099998.0
2005-01-07 13:15:00,89.242,89.247,89.202,89.202,142400002.0
2005-01-07 13:16:00,89.225,89.262,89.221,89.237,291899996.0
2005-01-07 13:17:00,89.212,89.243,89.19,89.214,177799994.0
2005-01-07 13:18:00,89.245,89.276,89.24,89.243,314899997.0
2005-01-07 13:19:00,89.259,89.263,89.239,89.239,214900000.0
2005-01-07 13:20:00,89.254,89.272,89.246,89.272,144099997.0
2005-01-07 13:21:00,89.269,89.274,89.24,89.24,218000002.0
2005-01-07 13:22:00,89.247,89.254,89.211,89.214,160299999.0
2005-01-07 13:23:00,89.231,89.261,89.216,89.24,174699999.0
2005-01-07 13:24:00,89.24,89.24,89.214,89.226,172199995.0
2005-01-07 13:25:00,89.217,89.237,89.187,89.215,226799999.0
2005-01-07 13:26:00,89.207,89.21,89.186,89.192,218000001.0
2005-01-07 13:27:00,89.21,89.233,89.193,89.198,207300000.0
2005-01-07 13:28:00,89.21,89.226,89.156,89.156,168499999.0
2005-01-07 13:29:00,89.185,89.202,89.168,89.186,238100000.0
2005-01-07 13:30:00,89.17,89.171,89.134,89.144,140399998.0
2005-01-07 13:31:00,89.193,89.193,89.144,89.163,231399999.0
2005-01-07 13:32:00,89.151,89.183,89.151,89.182,216300005.0
2005-01-07 13:33:00,89.193,89.193,89.158,89.162,206800000.0
2005-01-07 13:34:00,89.141,89.177,89.139,89.171,270399997.0
2005-01-07 13:35:00,89.18,89.18,89.108,89.133,291500003.0
2005-01-07 13:36:00,89.117,89.117,89.078,89.092,185799999.0
2005-01-07 13:37:00,89.112,89.133,89.078,89.1,213799999.0
2005-01-07 13:38:00,89.1,89.105,89.076,89.077,203499998.0
2005-01-07 13:39:00,89.086,89.121,89.066,89.106,179800000.0
2005-01-07 13:40:00,89.122,89.122,89.08,89.092,172199999.0
2005-01-07 13:41:00,89.089,89.114,89.076,89.086,260700003.0
2005-01-07 13:42:00,89.075,89.091,89.048,89.071,253099998.0
2005-01-07 13:43:00,89.05,89.08,89.05,89.08,269199999.0
2005-01-07 13:44:00,89.081,89.081,89.054,89.073,120099998.0
2005-01-07 13:45:00,89.038,89.058,89.01,89.014,255899994.0
2005-01-07 13:46:00,89.007,89.044,89.007,89.039,155799998.0
2005-01-07 13:47:00,89.034,89.075,89.029,89.05,354499997.0
2005-01-07 13:48:00,89.038,89.084,89.038,89.073,204699999.0
2005-01-07 13:49:00,89.095,89.095,89.055,89.068,199399998.0
2005-01-07 13:50:00,89.071,89.083,89.047,89.06,258600001.0
2005-01-07 13:51:00,89.09,89.09,89.058,89.078,135799999.0
2005-01-07 13:52:00,89.054,89.096,89.054,89.08,245000002.0
2005-01-07 13:53:00,89.083,89.109,89.065,89.093,382099997.0
2005-01-07 13:54:00,89.112,89.112,89.078,89.092,277800003.0
2005-01-07 13:55:00,89.098,89.134,89.087,89.105,198399998.0
2005-01-07 13:56:00,89.106,89.132,89.098,89.118,159199998.0
2005-01-07 13:57:00,89.101,89.115,89.077,89.113,190999998.0
2005-01-07 13:58:00,89.1,89.118,89.082,89.093,424000006.0
2005-01-07 13:59:00,89.128,89.152,89.124,89.142,257600001.0
2005-01-07 14:00:00,89.16,89.194,89.138,89.156,218200000.0
2005-01-07 14:01:00,89.132,89.148,89.121,89.144,322400004.0
2005-01-07 14:02:00,89.119,89.143,89.106,89.106,195599998.0
2005-01-07 14:03:00,89.094,89.126,89.094,89.118,132500000.0
2005-01-07 14:04:00,89.106,89.123,89.092,89.107,418600003.0
2005-01-07 14:05:00,89.106,89.106,89.07,89.07,170699998.0
2005-01-07 14:06:00,89.078,89.11,89.077,89.085,296000002.0
2005-01-07 14:07:00,89.111,89.116,89.092,89.092,225999996.0
2005-01-07 14:08:00,89.111,89.14,89.103,89.113,264899997.0
2005-01-07 14:09:00,89.115,89.127,89.088,89.123,256600001.0
2005-01-07 14:10:00,89.112,89.128,89.092,89.108,211300001.0
2005-01-07 14:11:00,89.091,89.136,89.089,89.136,190299999.0
2005-01-07 14:12:00,89.133,89.148,89.103,89.116,107900000.0
2005-01-07 14:13:00,89.127,89.149,89.103,89.128,172299997.0
2005-01-07 14:14:00,89.141,89.141,89.098,89.108,230300003.0
2005-01-07 14:15:00,89.126,89.14,89.11,89.14,110699999.0
2005-01-07 14:16:00,89.119,89.149,89.113,89.13,255800000.0
2005-01-07 14:17:00,89.14,89.14,89.113,89.113,137700001.0
2005-01-07 14:18:00,89.13,89.145,89.099,89.135,268500001.0
2005-01-07 14:19:00,89.145,89.145,89.101,89.101,229500002.0
2005-01-07 14:20:00,89.13,89.141,89.101,89.117,181699996.0
2005-01-07 14:21:00,89.14,89.145,89.107,89.12,172000000.0
2005-01-07 14:22:00,89.128,89.128,89.095,89.099,121799996.0
2005-01-07 14:23:00,89.117,89.125,89.082,89.085,294300000.0
2005-01-07 14:24:00,89.107,89.109,89.071,89.09,174700000.0
2005-01-07 14:25:00,89.076,89.105,89.065,89.092,276400001.0
2005-01-07 14:26:00,89.086,89.107,89.046,89.054,226399997.0
2005-01-07 14:27:00,89.102,89.102,89.063,89.082,112300002.0
2005-01-07 14:28:00,89.097,89.104,89.05,89.05,161000000.0
2005-01-07 14:29:00,89.087,89.096,89.065,89.078,333899997.0
2005-01-07 14:30:00,89.072,89.11,89.071,89.107,192099996.0
2005-01-07 14:31:00,89.104,89.117,89.051,89.091,356999996.0
2005-01-07 14:32:00,89.102,89.105,89.076,89.08,230699995.0
2005-01-07 14:33:00,89.08,89.104,89.08,89.092,147600004.0
2005-01-07 14:34:00,89.097,89.14,89.054,89.078,158599998.0
2005-01-07 14:35:00,89.07,89.113,89.051,89.087,211900001.0
2005-01-07 14:36:00,89.118,89.127,89.091,89.096,254499997.0
2005-01-07 14:37:00,89.1,89.115,89.075,89.11,328899999.0
2005-01-07 14:38:00,89.11,89.11,89.081,89.081,233699999.0
2005-01-07 14:39:00,89.121,89.121,89.083,89.087,296000004.0
2005-01-07 14:40:00,89.097,89.125,89.094,89.1,158399998.0
2005-01-07 14:41:00,89.09,89.108,89.067,89.079,96300000.0
2005-01-07 14:42:00,89.066,89.105,89.066,89.076,288999995.0
2005-01-07 14:43:00,89.095,89.11,89.068,89.079,252699999.0
2005-01-07 14:44:00,89.082,89.095,89.062,89.086,187099998.0
2005-01-07 14:45:00,89.085,89.095,89.069,89.087,289999999.0
2005-01-07 14:46:00,89.058,89.09,89.058,89.09,103899999.0
2005-01-07 14:47:00,89.097,89.105,89.06,89.09,303200007.0
2005-01-07 14:48:00,89.076,89.103,89.076,89.094,178799998.0
2005-01-07 14:49:00,89.068,89.098,89.059,89.063,154399999.0
2005-01-07 14:50:00,89.084,89.109,89.066,89.084,294199997.0
2005-01-07 14:51:00,89.075,89.075,89.035,89.035,265900001.0
2005-01-07 14:52:00,89.057,89.072,89.042,89.042,365800003.0
2005-01-07 14:53:00,89.072,89.081,89.056,89.063,306800003.0
2005-01-07 14:54:00,89.075,89.115,89.062,89.092,244299999.0
2005-01-07 14:55:00,89.075,89.107,89.065,89.08,297799996.0
2005-01-07 14:56:00,89.074,89.088,89.055,89.068,267700002.0
2005-01-07 14:57:00,89.04,89.055,89.014,89.031,190600001.0
2005-01-07 14:58:00,89.041,89.078,89.041,89.078,150399999.0
2005-01-07 14:59:00,89.059,89.103,89.024,89.091,176000000.0
2005-01-07 15:00:00,89.077,89.099,89.066,89.085,290799998.0
2005-01-07 15:01:00,89.081,89.097,89.06,89.081,195000001.0
2005-01-07 15:02:00,89.098,89.124,89.092,89.092,314799997.0
2005-01-07 15:03:00,89.079,89.119,89.079,89.098,209899998.0
2005-01-07 15:04:00,89.099,89.124,89.096,89.105,302299999.0
2005-01-07 15:05:00,89.111,89.125,89.079,89.098,212300003.0
2005-01-07 15:06:00,89.096,89.114,89.077,89.106,417900001.0
2005-01-07 15:07:00,89.1,89.104,89.071,89.08,350499999.0
2005-01-07 15:08:00,89.087,89.102,89.069,89.09,229500000.0
2005-01-07 15:09:00,89.087,89.095,89.068,89.073,291800000.0
2005-01-07 15:10:00,89.073,89.098,89.065,89.08,257899996.0
2005-01-07 15:11:00,89.081,89.102,89.072,89.102,64800000.0
2005-01-07 15:12:00,89.118,89.122,89.089,89.102,144900001.0
2005-01-07 15:13:00,89.095,89.12,89.088,89.12,308100001.0
2005-01-07 15:14:00,89.106,89.124,89.091,89.116,315099997.0
2005-01-07 15:15:00,89.098,89.153,89.081,89.127,282399998.0
2005-01-07 15:16:00,89.134,89.158,89.092,89.1,259599996.0
2005-01-07 15:17:00,89.095,89.103,89.072,89.072,303099996.0
2005-01-07 15:18:00,89.026,89.053,89.001,89.012,104300000.0
2005-01-07 15:19:00,89.025,89.025,88.938,88.938,230799992.0
2005-01-07 15:20:00,88.951,88.979,88.938,88.958,305199994.0
2005-01-07 15:21:00,88.998,89.011,88.968,88.989,315099999.0
2005-01-07 15:22:00,89.02,89.063,88.971,89.041,180699999.0
2005-01-07 15:23:00,89.062,89.104,89.039,89.078,313400002.0
2005-01-07 15:24:00,89.101,89.126,89.082,89.092,235499999.0
2005-01-07 15:25:00,89.098,89.123,89.089,89.12,104599999.0
2005-01-07 15:26:00,89.136,89.139,89.095,89.095,256099998.0
2005-01-07 15:27:00,89.09,89.123,89.089,89.096,364700003.0
2005-01-07 15:28:00,89.081,89.102,89.069,89.09,142999998.0
2005-01-07 15:29:00,89.042,89.106,89.039,89.061,267600000.0
2005-01-07 15:30:00,89.182,89.289,89.16,89.214,193200001.0
2005-01-07 15:31:00,89.222,89.224,89.116,89.146,269200001.0
2005-01-07 15:32:00,89.079,89.116,88.997,88.997,193599999.0
2005-01-07 15:33:00,88.987,89.005,88.919,88.919,297299994.0
2005-01-07 15:34:00,88.901,88.901,88.847,88.877,355600005.0
2005-01-07 15:35:00,88.946,89.019,88.938,88.972,294300001.0
2005-01-07 15:36:00,88.956,89.033,88.949,89.017,175699999.0
2005-01-07 15:37:00,89.008,89.052,89.002,89.031,230099996.0
2005-01-07 15:38:00,89.026,89.026,88.99,88.993,64999999.0
2005-01-07 15:39:00,89.017,89.025,88.992,89.009,342199999.0
2005-01-07 15:40:00,88.982,89.032,88.978,88.978,325600001.0
2005-01-07 15:41:00,88.97,89.026,88.962,88.996,277100001.0
2005-01-07 15:42:00,88.954,88.989,88.944,88.969,171300001.0
2005-01-07 15:43:00,88.948,88.973,88.931,88.958,370300001.0
2005-01-07 15:44:00,88.953,88.965,88.923,88.951,189400000.0
2005-01-07 15:45:00,88.952,88.983,88.913,88.919,221800000.0
2005-01-07 15:46:00,88.912,88.946,88.909,88.923,112099996.0
2005-01-07 15:47:00,88.94,88.96,88.921,88.93,239999999.0
2005-01-07 15:48:00,88.948,88.953,88.908,88.909,189799998.0
2005-01-07 15:49:00,88.907,88.926,88.889,88.904,250399998.0
2005-01-07 15:50:00,88.825,88.85,88.754,88.765,342299997.0
2005-01-07 15:51:00,88.782,88.785,88.716,88.716,403400000.0
2005-01-07 15:52:00,88.708,88.747,88.687,88.71,286199997.0
2005-01-07 15:53:00,88.71,88.773,88.705,88.734,268799999.0
2005-01-07 15:54:00,88.766,88.766,88.717,88.751,157000000.0
2005-01-07 15:55:00,88.74,88.761,88.714,88.745,279999994.0
2005-01-07 15:56:00,88.78,88.813,88.759,88.796,257700001.0
2005-01-07 15:57:00,88.774,88.795,88.766,88.789,305699995.0
2005-01-07 15:58:00,88.787,88.821,88.783,88.818,243499999.0
2005-01-07 15:59:00,88.793,88.838,88.793,88.824,364899997.0
2005-01-07 16:00:00,88.835,88.845,88.814,88.832,280299999.0
2005-01-07 16:01:00,88.82,88.845,88.794,88.804,235700002.0
2005-01-07 16:02:00,88.811,88.83,88.798,88.81,112699999.0
2005-01-07 16:03:00,88.818,88.827,88.799,88.809,264700000.0
2005-01-07 16:04:00,88.821,88.835,88.804,88.821,277800001.0
2005-01-07 16:05:00,88.803,88.81,88.777,88.782,185499997.0
2005-01-07 16:06:00,88.785,88.791,88.752,88.762,261500000.0
2005-01-07 16:07:00,88.782,88.792,88.753,88.789,283399997.0
2005-01-07 16:08:00,88.788,88.838,88.788,88.831,277899999.0
2005-01-07 16:09:00,88.811,88.838,88.788,88.796,192499999.0
2005-01-07 16:10:00,88.754,88.797,88.747,88.772,310999998.0
2005-01-07 16:11:00,88.76,88.789,88.743,88.789,258300000.0
2005-01-07 16:12:00,88.792,88.792,88.752,88.762,185600000.0
2005-01-07 16:13:00,88.793,88.793,88.713,88.736,289699999.0
2005-01-07 16:14:00,88.69,88.72,88.682,88.716,201099997.0
2005-01-07 16:15:00,88.694,88.694,88.645,88.661,277300000.0
2005-01-07 16:16:00,88.683,88.7,88.675,88.697,280400002.0
2005-01-07 16:17:00,88.697,88.709,88.635,88.635,152500002.0
2005-01-07 16:18:00,88.693,88.729,88.693,88.725,123799999.0
2005-01-07 16:19:00,88.72,88.733,88.694,88.709,249699997.0
2005-01-07 16:20:00,88.72,88.74,88.71,88.732,223399999.0
2005-01-07 16:21:00,88.735,88.74,88.696,88.722,284900000.0
2005-01-07 16:22:00,88.722,88.743,88.709,88.733,230699998.0
2005-01-07 16:23:00,88.693,88.726,88.687,88.72,337899995.0
2005-01-07 16:24:00,88.705,88.727,88.687,88.71,329199999.0
2005-01-07 16:25:00,88.715,88.742,88.703,88.728,251299998.0
2005-01-07 16:26:00,88.723,88.748,88.705,88.705,298799998.0
2005-01-07 16:27:00,88.703,88.729,88.676,88.709,248100001.0
2005-01-07 16:28:00,88.702,88.734,88.699,88.734,159200002.0
2005-01-07 16:29:00,88.703,88.758,88.703,88.735,263399994.0
2005-01-07 16:30:00,88.746,88.748,88.718,88.722,202600000.0
2005-01-07 16:31:00,88.741,88.756,88.723,88.74,208399998.0
2005-01-07 16:32:00,88.725,88.743,88.697,88.715,183400000.0
2005-01-07 16:33:00,88.686,88.706,88.678,88.691,143599998.0
2005-01-07 16:34:00,88.664,88.677,88.643,88.652,162500001.0
2005-01-07 16:35:00,88.672,88.701,88.664,88.682,226999998.0
2005-01-07 16:36:00,88.69,88.715,88.656,88.662,328400000.0
2005-01-07 16:37:00,88.659,88.659,88.632,88.638,286300001.0
2005-01-07 16:38:00,88.644,88.661,88.621,88.629,333699999.0
2005-01-07 16:39:00,88.664,88.678,88.645,88.658,253299999.0
2005-01-07 16:40:00,88.685,88.695,88.675,88.675,157199998.0
2005-01-07 16:41:00,88.651,88.689,88.651,88.683,338800001.0
2005-01-07 16:42:00,88.669,88.743,88.669,88.717,272200000.0
2005-01-07 16:43:00,88.672,88.731,88.672,88.7,221900003.0
2005-01-07 16:44:00,88.691,88.691,88.656,88.664,141300000.0
2005-01-07 16:45:00,88.672,88.689,88.656,88.676,357600001.0
2005-01-07 16:46:00,88.671,88.686,88.644,88.666,178700000.0
2005-01-07 16:47:00,88.64,88.659,88.627,88.641,209500003.0
2005-01-07 16:48:00,88.641,88.671,88.621,88.652,300000000.0
2005-01-07 16:49:00,88.636,88.662,88.632,88.66,200199998.0
2005-01-07 16:50:00,88.659,88.687,88.659,88.68,252500000.0
2005-01-07 16:51:00,88.675,88.68,88.655,88.668,110599998.0
2005-01-07 16:52:00,88.681,88.692,88.644,88.661,290299999.0
2005-01-07 16:53:00,88.652,88.684,88.652,88.68,236200002.0
2005-01-07 16:54:00,88.656,88.689,88.639,88.689,265500003.0
2005-01-07 16:55:00,88.675,88.703,88.66,88.676,196999996.0
2005-01-07 16:56:00,88.691,88.692,88.662,88.668,179300000.0
2005-01-07 16:57:00,88.665,88.689,88.653,88.674,230600001.0
2005-01-07 16:58:00,88.653,88.684,88.653,88.679,437099999.0
2005-01-07 16:59:00,88.655,88.685,88.652,88.662,193900000.0
2005-01-07 17:00:00,88.655,88.672,88.639,88.642,235900003.0
2005-01-07 17:01:00,88.667,88.675,88.638,88.638,219399996.0
2005-01-07 17:02:00,88.633,88.644,88.619,88.625,138300003.0
2005-01-07 17:03:00,88.577,88.598,88.553,88.572,270799992.0
2005-01-07 17:04:00,88.561,88.598,88.56,88.587,174299998.0
2005-01-07 17:05:00,88.595,88.599,88.544,88.544,355800002.0
2005-01-07 17:06:00,88.538,88.582,88.529,88.547,318699995.0
2005-01-07 17:07:00,88.537,88.544,88.492,88.492,153699996.0
2005-01-07 17:08:00,88.47,88.505,88.458,88.486,281800001.0
2005-01-07 17:09:00,88.511,88.556,88.511,88.556,167799999.0
2005-01-07 17:10:00,88.523,88.55,88.508,88.536,246499997.0
2005-01-07 17:11:00,88.535,88.56,88.535,88.553,167100001.0
2005-01-07 17:12:00,88.541,88.584,88.527,88.578,294300002.0
2005-01-07 17:13:00,88.597,88.6,88.552,88.583,218000000.0
2005-01-07 17:14:00,88.545,88.575,88.534,88.575,305899999.0
2005-01-07 17:15:00,88.577,88.58,88.548,88.549,161399998.0
2005-01-07 17:16:00,88.551,88.575,88.535,88.556,141299999.0
2005-01-07 17:17:00,88.546,88.573,88.534,88.541,215099999.0
2005-01-07 17:18:00,88.561,88.568,88.541,88.551,219899998.0
2005-01-07 17:19:00,88.567,88.576,88.538,88.538,214199999.0
2005-01-07 17:20:00,88.532,88.542,88.422,88.422,232699997.0
2005-01-07 17:21:00,88.405,88.413,88.366,88.377,191999999.0
2005-01-07 17:22:00,88.407,88.412,88.352,88.352,247500001.0
2005-01-07 17:23:00,88.397,88.397,88.338,88.354,138599999.0
2005-01-07 17:24:00,88.345,88.351,88.274,88.28,268399998.0
2005-01-07 17:25:00,88.29,88.298,88.224,88.224,188299999.0
2005-01-07 17:26:00,88.24,88.24,88.191,88.202,143899999.0
2005-01-07 17:27:00,88.216,88.235,88.202,88.203,223099998.0
2005-01-07 17:28:00,88.242,88.242,88.191,88.198,254999995.0
2005-01-07 17:29:00,88.215,88.22,88.182,88.187,273600002.0
2005-01-07 17:30:00,88.182,88.23,88.175,88.198,195199997.0
2005-01-07 17:31:00,88.192,88.244,88.192,88.218,232000002.0
2005-01-07 17:32:00,88.208,88.24,88.203,88.24,234499999.0
2005-01-07 17:33:00,88.24,88.24,88.19,88.234,248100001.0
2005-01-07 17:34:00,88.23,88.274,88.23,88.25,119199999.0
2005-01-07 17:35:00,88.244,88.259,88.227,88.252,191899999.0
2005-01-07 17:36:00,88.28,88.29,88.23,88.243,161300000.0
2005-01-07 17:37:00,88.264,88.275,88.235,88.235,257799994.0
2005-01-07 17:38:00,88.225,88.266,88.212,88.243,175299998.0
2005-01-07 17:39:00,88.266,88.321,88.266,88.321,133200001.0
2005-01-07 17:40:00,88.328,88.355,88.312,88.346,137100000.0
2005-01-07 17:41:00,88.313,88.343,88.265,88.265,141200003.0
2005-01-07 17:42:00,88.227,88.254,88.22,88.225,237300003.0
2005-01-07 17:43:00,88.233,88.262,88.215,88.246,333100002.0
2005-01-07 17:44:00,88.23,88.268,88.219,88.253,242000002.0
2005-01-07 17:45:00,88.282,88.282,88.226,88.226,196799996.0
2005-01-07 17:46:00,88.271,88.275,88.224,88.239,193200001.0
2005-01-07 17:47:00,88.239,88.261,88.217,88.235,385500000.0
2005-01-07 17:48:00,88.218,88.244,88.212,88.212,300999992.0
2005-01-07 17:49:00,88.215,88.251,88.212,88.251,239600003.0
2005-01-07 17:50:00,88.262,88.269,88.245,88.257,290200002.0
2005-01-07 17:51:00,88.249,88.268,88.242,88.266,196999997.0
2005-01-07 17:52:00,88.249,88.268,88.241,88.268,261400001.0
2005-01-07 17:53:00,88.251,88.286,88.24,88.271,83500001.0
2005-01-07 17:54:00,88.28,88.295,88.265,88.295,197599999.0
2005-01-07 17:55:00,88.293,88.316,88.277,88.283,291500000.0
2005-01-07 17:56:00,88.29,88.341,88.285,88.339,246300002.0
2005-01-07 17:57:00,88.32,88.342,88.294,88.307,235900000.0
2005-01-07 17:58:00,88.26,88.312,88.249,88.264,362100004.0
2005-01-07 17:59:00,88.249,88.287,88.249,88.28,216499997.0
2005-01-07 18:00:00,88.292,88.31,88.275,88.296,204600001.0
2005-01-07 18:01:00,88.315,88.328,88.282,88.282,2062299981.0
2005-01-07 18:02:00,88.44,88.45,88.44,88.44,1964200002.0
2005-01-07 18:03:00,88.45,88.47,88.45,88.46,1964200002.0
2005-01-07 18:04:00,88.45,88.49,88.45,88.47,1964200002.0
2005-01-07 18:05:00,88.49,88.5,88.47,88.5,1964200002.0
2005-01-07 18:06:00,88.49,88.49,88.46,88.49,1964200002.0
2005-01-07 18:07:00,88.5,88.5,88.46,88.46,1964200002.0
2005-01-07 18:08:00,88.47,88.49,88.45,88.47,1964200002.0
2005-01-07 18:09:00,88.49,88.51,88.46,88.47,1964200002.0
2005-01-07 18:10:00,88.3,88.308,88.263,88.283,1964200002.0
2005-01-07 18:11:00,88.285,88.324,88.278,88.322,949000002.0
2005-01-07 18:12:00,88.313,88.341,88.295,88.322,1491799993.0
2005-01-07 18:13:00,88.33,88.338,88.296,88.316,1676800007.0
2005-01-07 18:14:00,88.46,88.49,88.44,88.44,1033500005.0
2005-01-07 18:15:00,88.46,88.47,88.42,88.42,1033500005.0
2005-01-07 18:16:00,88.43,88.44,88.4,88.42,1033500005.0
2005-01-07 18:17:00,88.382,88.414,88.371,88.39,1033500005.0
2005-01-07 18:18:00,88.379,88.404,88.364,88.382,1001499998.0
2005-01-07 18:19:00,88.45,88.46,88.41,88.42,1954199996.0
2005-01-07 18:20:00,88.376,88.382,88.351,88.353,1954199996.0
2005-01-07 18:21:00,88.346,88.37,88.333,88.364,1752699992.0
2005-01-07 18:22:00,88.37,88.407,88.342,88.389,1434099995.0
2005-01-07 18:23:00,88.39,88.41,88.38,88.4,1300100002.0
2005-01-07 18:24:00,88.39,88.42,88.39,88.42,1300100002.0
2005-01-07 18:25:00,88.4,88.42,88.39,88.42,1300100002.0
2005-01-07 18:26:00,88.4,88.45,88.4,88.44,1300100002.0
2005-01-07 18:27:00,88.332,88.352,88.305,88.328,1300100002.0
2005-01-07 18:28:00,88.316,88.335,88.305,88.325,1784099987.0
2005-01-07 18:29:00,88.32,88.348,88.31,88.331,1167300000.0
2005-01-07 18:30:00,88.337,88.364,88.326,88.364,915399996.0
2005-01-07 18:31:00,88.347,88.384,88.344,88.359,1436899992.0
2005-01-07 18:32:00,88.36,88.383,88.341,88.371,1956499993.0
2005-01-07 18:33:00,88.42,88.43,88.41,88.42,2013099990.0
2005-01-07 18:34:00,88.41,88.411,88.369,88.385,2013099990.0
2005-01-07 18:35:00,88.45,88.46,88.43,88.44,864700008.0
2005-01-07 18:36:00,88.388,88.41,88.369,88.377,864700008.0
2005-01-07 18:37:00,88.395,88.422,88.377,88.42,1105999990.0
2005-01-07 18:38:00,88.405,88.432,88.382,88.431,831399993.0
2005-01-07 18:39:00,88.408,88.423,88.368,88.397,956299991.0
2005-01-07 18:40:00,88.422,88.453,88.409,88.414,1602399999.0
2005-01-07 18:41:00,88.407,88.455,88.407,88.455,752399993.0
2005-01-07 18:42:00,88.457,88.457,88.399,88.415,1336699996.0
2005-01-07 18:43:00,88.41,88.451,88.409,88.435,632200007.0
2005-01-07 18:44:00,88.428,88.428,88.386,88.386,1055299991.0
2005-01-07 18:45:00,88.408,88.419,88.387,88.392,696800002.0
2005-01-07 18:46:00,88.396,88.43,88.384,88.406,591499997.0
2005-01-07 18:47:00,88.399,88.42,88.387,88.411,294000000.0
2005-01-07 18:48:00,88.415,88.451,88.4,88.438,482199999.0
2005-01-07 18:49:00,88.424,88.449,88.406,88.419,816399990.0
2005-01-07 18:50:00,88.428,88.444,88.388,88.4,916999995.0
2005-01-07 18:51:00,88.432,88.438,88.41,88.431,1216299992.0
2005-01-07 18:52:00,88.406,88.433,88.4,88.422,1250999999.0
2005-01-07 18:53:00,88.409,88.421,88.394,88.421,831799999.0
2005-01-07 18:54:00,88.435,88.463,88.42,88.435,1584299998.0
2005-01-07 18:55:00,88.426,88.442,88.406,88.425,1714300001.0
2005-01-07 18:56:00,88.406,88.433,88.405,88.426,326999995.0
2005-01-07 18:57:00,88.427,88.438,88.401,88.42,546399999.0
2005-01-07 18:58:00,88.427,88.449,88.396,88.421,1024100001.0
2005-01-07 18:59:00,88.393,88.458,88.393,88.432,1356999996.0
2005-01-07 19:00:00,88.419,88.44,88.403,88.415,337599998.0
2005-01-07 19:01:00,88.437,88.452,88.412,88.416,456199999.0
2005-01-07 19:02:00,88.45,88.461,88.428,88.434,236400003.0
2005-01-07 19:03:00,88.443,88.468,88.439,88.455,440299995.0
2005-01-07 19:04:00,88.452,88.487,88.443,88.447,432700002.0
2005-01-07 19:05:00,88.464,88.488,88.455,88.483,526100006.0
2005-01-07 19:06:00,88.481,88.492,88.454,88.458,721200002.0
2005-01-07 19:07:00,88.473,88.493,88.441,88.468,1694999994.0
2005-01-07 19:08:00,88.445,88.479,88.44,88.477,1585599999.0
2005-01-07 19:09:00,88.465,88.499,88.448,88.474,1004900000.0
2005-01-07 19:10:00,88.49,88.499,88.446,88.486,307300005.0
2005-01-07 19:11:00,88.483,88.496,88.45,88.454,509099993.0
2005-01-07 19:12:00,88.469,88.492,88.466,88.477,313800001.0
2005-01-07 19:13:00,88.464,88.492,88.455,88.48,487499992.0
2005-01-07 19:14:00,88.441,88.466,88.437,88.454,309600000.0
2005-01-07 19:15:00,88.438,88.459,88.418,88.423,1130299997.0
2005-01-07 19:16:00,88.423,88.437,88.403,88.409,396100000.0
2005-01-07 19:17:00,88.409,88.432,88.39,88.432,694400000.0
2005-01-07 19:18:00,88.401,88.432,88.384,88.432,631899993.0
2005-01-07 19:19:00,88.431,88.445,88.405,88.419,983399993.0
2005-01-07 19:20:00,88.422,88.432,88.382,88.417,712899999.0
2005-01-07 19:21:00,88.393,88.405,88.371,88.395,649400004.0
2005-01-07 19:22:00,88.386,88.399,88.375,88.383,291000002.0
2005-01-07 19:23:00,88.395,88.404,88.369,88.383,1531199991.0
2005-01-07 19:24:00,88.39,88.42,88.386,88.42,727899999.0
2005-01-07 19:25:00,88.412,88.412,88.372,88.392,958299995.0
2005-01-07 19:26:00,88.396,88.454,88.396,88.444,1873899992.0
2005-01-07 19:27:00,88.438,88.438,88.361,88.361,1445499998.0
2005-01-07 19:28:00,88.345,88.393,88.339,88.385,1063199994.0
2005-01-07 19:29:00,88.388,88.405,88.346,88.384,342299995.0
2005-01-07 19:30:00,88.423,88.423,88.388,88.407,1000399991.0
2005-01-07 19:31:00,88.382,88.411,88.361,88.4,639999996.0
2005-01-07 19:32:00,88.432,88.441,88.404,88.415,1043899990.0
2005-01-07 19:33:00,88.407,88.434,88.394,88.42,731299998.0
2005-01-07 19:34:00,88.422,88.47,88.422,88.458,1135000001.0
2005-01-07 19:35:00,88.437,88.448,88.401,88.422,884300002.0
2005-01-07 19:36:00,88.425,88.441,88.402,88.434,659700007.0
2005-01-07 19:37:00,88.445,88.458,88.43,88.43,255999998.0
2005-01-07 19:38:00,88.422,88.438,88.384,88.391,876299992.0
2005-01-07 19:39:00,88.393,88.404,88.354,88.374,603000003.0
2005-01-07 19:40:00,88.418,88.428,88.382,88.391,843500003.0
2005-01-07 19:41:00,88.391,88.412,88.385,88.397,1039800000.0
2005-01-07 19:42:00,88.408,88.418,88.389,88.389,1019299992.0
2005-01-07 19:43:00,88.386,88.408,88.38,88.408,339899998.0
2005-01-07 19:44:00,88.4,88.403,88.349,88.358,716599995.0
2005-01-07 19:45:00,88.355,88.397,88.355,88.391,377199997.0
2005-01-07 19:46:00,88.37,88.396,88.353,88.396,732599996.0
2005-01-07 19:47:00,88.367,88.386,88.345,88.366,345800002.0
2005-01-07 19:48:00,88.362,88.377,88.338,88.358,1073799993.0
2005-01-07 19:49:00,88.383,88.383,88.349,88.354,738499997.0
2005-01-07 19:50:00,88.367,88.398,88.361,88.371,547599998.0
2005-01-07 19:51:00,88.368,88.417,88.368,88.39,474199998.0
2005-01-07 19:52:00,88.382,88.414,88.376,88.394,451799994.0
2005-01-07 19:53:00,88.376,88.417,88.376,88.389,790700004.0
2005-01-07 19:54:00,88.383,88.409,88.375,88.391,735099994.0
2005-01-07 19:55:00,88.411,88.433,88.391,88.414,283599997.0
2005-01-07 19:56:00,88.429,88.446,88.399,88.41,497699999.0
2005-01-07 19:57:00,88.395,88.418,88.351,88.372,590899989.0
2005-01-07 19:58:00,88.366,88.394,88.348,88.377,1054899992.0
2005-01-07 19:59:00,88.393,88.393,88.353,88.361,824399996.0
2005-01-07 20:00:00,88.37,88.395,88.36,88.378,458800003.0
2005-01-07 20:01:00,88.362,88.365,88.322,88.328,445000005.0
2005-01-07 20:02:00,88.349,88.349,88.317,88.321,556700001.0
2005-01-07 20:03:00,88.338,88.363,88.324,88.363,434399995.0
2005-01-07 20:04:00,88.365,88.373,88.33,88.358,590000004.0
2005-01-07 20:05:00,88.358,88.397,88.355,88.386,495499997.0
2005-01-07 20:06:00,88.373,88.391,88.327,88.327,902699998.0
2005-01-07 20:07:00,88.351,88.365,88.312,88.323,587700000.0
2005-01-07 20:08:00,88.315,88.336,88.3,88.323,619599988.0
2005-01-07 20:09:00,88.331,88.333,88.273,88.279,701099994.0
2005-01-07 20:10:00,88.3,88.315,88.268,88.294,666899995.0
2005-01-07 20:11:00,88.287,88.325,88.277,88.31,1130699995.0
2005-01-07 20:12:00,88.301,88.339,88.283,88.307,1717500001.0
2005-01-07 20:13:00,88.32,88.328,88.293,88.296,969200003.0
2005-01-07 20:14:00,88.288,88.314,88.24,88.245,575300002.0
2005-01-07 20:15:00,88.213,88.268,88.213,88.241,1053599990.0
2005-01-07 20:16:00,88.253,88.281,88.243,88.258,1316499982.0
2005-01-07 20:17:00,88.249,88.291,88.249,88.277,347899995.0
2005-01-07 20:18:00,88.277,88.278,88.234,88.241,280299997.0
2005-01-07 20:19:00,88.25,88.305,88.243,88.305,1590399998.0
2005-01-07 20:20:00,88.293,88.323,88.274,88.281,1628999994.0
2005-01-07 20:21:00,88.301,88.322,88.269,88.288,353599998.0
2005-01-07 20:22:00,88.269,88.306,88.269,88.292,863799995.0
2005-01-07 20:23:00,88.305,88.322,88.273,88.295,817800001.0
2005-01-07 20:24:00,88.322,88.338,88.298,88.323,432800002.0
2005-01-07 20:25:00,88.34,88.347,88.314,88.314,632700001.0
2005-01-07 20:26:00,88.309,88.371,88.309,88.358,348100000.0
2005-01-07 20:27:00,88.349,88.365,88.308,88.354,1147400003.0
2005-01-07 20:28:00,88.47,88.49,88.47,88.47,2084399989.0
2005-01-07 20:29:00,88.46,88.48,88.46,88.47,2084399989.0
2005-01-07 20:30:00,88.335,88.37,88.325,88.355,2084399989.0
2005-01-07 20:31:00,88.381,88.381,88.326,88.351,1576800001.0
2005-01-07 20:32:00,88.49,88.49,88.47,88.49,610500001.0
2005-01-07 20:33:00,88.35,88.382,88.336,88.348,610500001.0
2005-01-07 20:34:00,88.344,88.357,88.327,88.352,343900001.0
2005-01-07 20:35:00,88.347,88.348,88.307,88.324,560999993.0
2005-01-07 20:36:00,88.317,88.348,88.309,88.339,682199996.0
2005-01-07 20:37:00,88.344,88.35,88.312,88.317,526099993.0
2005-01-07 20:38:00,88.305,88.347,88.298,88.332,1539699989.0
2005-01-07 20:39:00,88.317,88.369,88.317,88.369,1135000006.0
2005-01-07 20:40:00,88.347,88.372,88.333,88.357,1635999985.0
2005-01-07 20:41:00,88.354,88.382,88.343,88.359,965999993.0
2005-01-07 20:42:00,88.368,88.377,88.343,88.348,1076700001.0
2005-01-07 20:43:00,88.352,88.385,88.343,88.364,565300004.0
2005-01-07 20:44:00,88.372,88.382,88.354,88.364,1061300003.0
2005-01-07 20:45:00,88.338,88.377,88.326,88.343,1122099992.0
2005-01-07 20:46:00,88.331,88.365,88.324,88.365,717099998.0
2005-01-07 20:47:00,88.334,88.376,88.319,88.336,1170200004.0
2005-01-07 20:48:00,88.376,88.408,88.358,88.377,863800006.0
2005-01-07 20:49:00,88.409,88.422,88.393,88.406,765699997.0
2005-01-07 20:50:00,88.39,88.415,88.379,88.393,723599991.0
2005-01-07 20:51:00,88.379,88.41,88.376,88.398,805899996.0
2005-01-07 20:52:00,88.37,88.427,88.362,88.416,609099997.0
2005-01-07 20:53:00,88.425,88.427,88.376,88.388,1721899995.0
2005-01-07 20:54:00,88.394,88.42,88.384,88.394,422800004.0
2005-01-07 20:55:00,88.403,88.42,88.389,88.395,1071899997.0
2005-01-07 20:56:00,88.415,88.441,88.386,88.4,1039399998.0
2005-01-07 20:57:00,88.424,88.436,88.403,88.409,1424199993.0
2005-01-07 20:58:00,88.51,88.55,88.51,88.53,2037299990.0
2005-01-07 20:59:00,88.442,88.466,88.407,88.448,2037299990.0
2005-01-07 21:00:00,88.426,88.453,88.411,88.427,2070099995.0
2005-01-07 21:01:00,88.56,88.56,88.51,88.51,923300003.0
2005-01-07 21:02:00,88.449,88.468,88.437,88.462,923300003.0
2005-01-07 21:03:00,88.48,88.482,88.454,88.454,490799997.0
2005-01-07 21:04:00,88.466,88.483,88.457,88.459,344099999.0
2005-01-07 21:05:00,88.455,88.471,88.433,88.455,405600002.0
2005-01-07 21:06:00,88.467,88.497,88.457,88.465,515299995.0
2005-01-07 21:07:00,88.47,88.515,88.461,88.515,500899998.0
2005-01-07 21:08:00,88.488,88.5,88.472,88.475,658500001.0
2005-01-07 21:09:00,88.498,88.508,88.481,88.487,430900003.0
2005-01-07 21:10:00,88.504,88.504,88.468,88.472,440999999.0
2005-01-07 21:11:00,88.484,88.511,88.464,88.466,534300001.0
2005-01-07 21:12:00,88.453,88.496,88.447,88.481,368600002.0
2005-01-07 21:13:00,88.486,88.504,88.46,88.477,948199992.0
2005-01-07 21:14:00,88.482,88.499,88.46,88.487,1004099995.0
2005-01-07 21:15:00,88.48,88.492,88.46,88.492,1014399993.0
2005-01-07 21:16:00,88.489,88.49,88.448,88.465,697800006.0
2005-01-07 21:17:00,88.468,88.484,88.444,88.475,1150399999.0
2005-01-07 21:18:00,88.491,88.516,88.468,88.486,735499997.0
2005-01-07 21:19:00,88.502,88.532,88.497,88.501,1038099992.0
2005-01-07 21:20:00,88.51,88.532,88.501,88.508,1408099993.0
2005-01-07 21:21:00,88.507,88.522,88.485,88.499,1852799987.0
2005-01-07 21:22:00,88.49,88.524,88.479,88.498,1599199992.0
2005-01-07 21:23:00,88.498,88.516,88.47,88.516,949200008.0
2005-01-07 21:24:00,88.501,88.509,88.469,88.47,1035899997.0
2005-01-07 21:25:00,88.492,88.494,88.45,88.45,1180299991.0
2005-01-07 21:26:00,88.465,88.505,88.433,88.456,420400005.0
2005-01-07 21:27:00,88.451,88.47,88.427,88.461,485599996.0
2005-01-07 21:28:00,88.457,88.482,88.452,88.461,207800002.0
2005-01-07 21:29:00,88.469,88.479,88.443,88.473,744700007.0
2005-01-07 21:30:00,88.467,88.505,88.459,88.493,266500002.0
2005-01-07 21:31:00,88.461,88.495,88.457,88.487,269200002.0
2005-01-07 21:32:00,88.476,88.487,88.447,88.487,1322700001.0
2005-01-07 21:33:00,88.485,88.487,88.457,88.487,183699999.0
2005-01-07 21:34:00,88.499,88.503,88.47,88.47,559500001.0
2005-01-07 21:35:00,88.494,88.501,88.473,88.479,393800001.0
2005-01-07 21:36:00,88.464,88.504,88.464,88.504,179900002.0
2005-01-07 21:37:00,88.508,88.51,88.47,88.495,370099999.0
2005-01-07 21:38:00,88.491,88.517,88.489,88.514,449199995.0
2005-01-07 21:39:00,88.498,88.544,88.498,88.544,283400000.0
2005-01-07 21:40:00,88.54,88.548,88.511,88.525,500199996.0
2005-01-07 21:41:00,88.532,88.563,88.524,88.551,234600000.0
2005-01-07 21:42:00,88.559,88.573,88.527,88.55,483800003.0
2005-01-07 21:43:00,88.546,88.546,88.476,88.491,600099996.0
2005-01-07 21:44:00,88.513,88.533,88.475,88.526,1220599992.0
2005-01-07 21:45:00,88.525,88.552,88.499,88.516,1148799991.0
2005-01-07 21:46:00,88.516,88.525,88.491,88.492,490799999.0
2005-01-07 21:47:00,88.501,88.532,88.488,88.493,715999989.0
2005-01-07 21:48:00,88.524,88.544,88.517,88.519,306699997.0
2005-01-07 21:49:00,88.511,88.545,88.5,88.516,697799996.0
2005-01-07 21:50:00,88.541,88.546,88.526,88.534,85300000.0
2005-01-07 21:51:00,88.542,88.546,88.514,88.52,381799996.0
2005-01-07 21:52:00,88.507,88.528,88.49,88.491,509399999.0
2005-01-07 21:53:00,88.507,88.523,88.497,88.513,128499998.0
2005-01-07 21:54:00,88.495,88.513,88.489,88.513,308499997.0
2005-01-07 21:55:00,88.483,88.503,88.474,88.49,147299998.0
2005-01-07 21:56:00,88.495,88.515,88.476,88.503,717000005.0
2005-01-07 21:57:00,88.484,88.509,88.473,88.483,251200001.0
2005-01-07 21:58:00,88.514,88.532,88.5,88.522,235600000.0
2005-01-07 21:59:00,88.53,88.565,88.488,88.539,690700001.0
2005-01-07 22:00:00,88.56,88.578,88.51,88.517,685199994.0
2005-01-07 22:01:00,88.507,88.536,88.491,88.496,685799998.0
2005-01-07 22:02:00,88.506,88.522,88.476,88.476,1363499998.0
2005-01-07 22:03:00,88.497,88.502,88.472,88.481,360299993.0
2005-01-07 22:04:00,88.482,88.491,88.45,88.48,746199998.0
2005-01-07 22:05:00,88.466,88.49,88.436,88.479,251200001.0
2005-01-07 22:06:00,88.452,88.496,88.452,88.487,283099997.0
2005-01-07 22:07:00,88.44,88.48,88.44,88.48,160200004.0
2005-01-07 22:08:00,88.515,88.519,88.458,88.47,168099998.0
2005-01-07 22:09:00,88.48,88.48,88.449,88.45,369500002.0
2005-01-07 22:10:00,88.443,88.45,88.398,88.398,240199999.0
2005-01-07 22:11:00,88.45,88.561,88.447,88.504,348400001.0
2005-01-07 22:12:00,88.509,88.535,88.479,88.528,355000000.0
2005-01-07 22:13:00,88.519,88.559,88.509,88.522,576499996.0
2005-01-07 22:14:00,88.543,88.543,88.511,88.512,268899999.0
2005-01-07 22:15:00,88.516,88.535,88.495,88.499,573499995.0
2005-01-07 22:16:00,88.495,88.514,88.466,88.482,453500001.0
2005-01-07 22:17:00,88.489,88.524,88.489,88.524,120299997.0
2005-01-07 22:18:00,88.522,88.522,88.494,88.495,329600004.0
2005-01-07 22:19:00,88.502,88.516,88.468,88.485,159800000.0
2005-01-07 22:20:00,88.477,88.501,88.477,88.494,184399999.0
2005-01-07 22:21:00,88.465,88.499,88.465,88.498,174899997.0
2005-01-07 22:22:00,88.491,88.508,88.469,88.508,382799995.0
2005-01-07 22:23:00,88.493,88.512,88.485,88.498,124799999.0
2005-01-07 22:24:00,88.482,88.501,88.474,88.49,207600001.0
2005-01-07 22:25:00,88.475,88.49,88.468,88.481,232699999.0
2005-01-07 22:26:00,88.498,88.506,88.469,88.469,270700001.0
2005-01-07 22:27:00,88.477,88.477,88.441,88.447,845099994.0
2005-01-07 22:28:00,88.47,88.47,88.437,88.437,350299998.0
2005-01-07 22:29:00,88.446,88.455,88.408,88.408,350800002.0
2005-01-07 22:30:00,88.426,88.45,88.415,88.42,571999996.0
2005-01-07 22:31:00,88.421,88.428,88.4,88.41,270700001.0
2005-01-07 22:32:00,88.39,88.436,88.39,88.415,266599997.0
2005-01-07 22:33:00,88.449,88.472,88.434,88.447,467900005.0
2005-01-07 22:34:00,88.444,88.466,88.431,88.44,575100002.0
2005-01-07 22:35:00,88.447,88.458,88.42,88.42,397700001.0
2005-01-07 22:36:00,88.452,88.455,88.423,88.43,479999998.0
2005-01-07 22:37:00,88.428,88.447,88.406,88.422,200000002.0
2005-01-07 22:38:00,88.419,88.422,88.396,88.399,212199998.0
2005-01-07 22:39:00,88.421,88.436,88.409,88.417,212299999.0
2005-01-07 22:40:00,88.41,88.432,88.399,88.416,363600002.0
2005-01-07 22:41:00,88.401,88.434,88.399,88.427,260300003.0
2005-01-07 22:42:00,88.415,88.441,88.41,88.433,215099997.0
2005-01-07 22:43:00,88.42,88.436,88.38,88.393,659599997.0
2005-01-07 22:44:00,88.423,88.447,88.4,88.415,538899995.0
2005-01-07 22:45:00,88.412,88.458,88.412,88.458,390399998.0
2005-01-07 22:46:00,88.438,88.457,88.414,88.438,404099996.0
2005-01-07 22:47:00,88.407,88.44,88.407,88.44,421800001.0
2005-01-07 22:48:00,88.422,88.457,88.401,88.432,553399998.0
2005-01-07 22:49:00,88.435,88.435,88.398,88.406,414799997.0
2005-01-07 22:50:00,88.423,88.423,88.385,88.385,255099998.0
2005-01-07 22:51:00,88.389,88.414,88.38,88.39,562799999.0
2005-01-07 22:52:00,88.433,88.44,88.407,88.414,232399999.0
2005-01-07 22:53:00,88.434,88.434,88.375,88.392,567100007.0
2005-01-07 22:54:00,88.413,88.437,88.393,88.41,308799997.0
2005-01-07 22:55:00,88.399,88.421,88.389,88.391,452200003.0
2005-01-07 22:56:00,88.429,88.444,88.385,88.385,213400000.0
2005-01-07 22:57:00,88.417,88.425,88.376,88.382,272800005.0
2005-01-07 22:58:00,88.409,88.426,88.393,88.411,179999998.0
2005-01-07 22:59:00,88.422,88.422,88.326,88.353,322300002.0
2005-01-07 23:00:00,88.429,88.439,88.397,88.419,154500002.0
2005-01-07 23:01:00,88.424,88.448,88.419,88.428,333699999.0
2005-01-07 23:02:00,88.437,88.445,88.416,88.427,202700001.0
2005-01-07 23:03:00,88.45,88.484,88.45,88.461,241299995.0
2005-01-07 23:04:00,88.461,88.464,88.437,88.443,45400000.0
2005-01-07 23:05:00,88.422,88.46,88.422,88.46,123600000.0
2005-01-07 23:06:00,88.468,88.471,88.448,88.452,157199999.0
2005-01-07 23:07:00,88.445,88.467,88.438,88.446,263100002.0
2005-01-07 23:08:00,88.462,88.463,88.435,88.446,286000001.0
2005-01-07 23:09:00,88.467,88.477,88.443,88.455,265099998.0
2005-01-07 23:10:00,88.442,88.46,88.437,88.45,52500000.0
2005-01-07 23:11:00,88.447,88.463,88.432,88.446,139999998.0
2005-01-07 23:12:00,88.444,88.461,88.427,88.447,201500002.0
2005-01-07 23:13:00,88.446,88.446,88.412,88.429,99000000.0
2005-01-07 23:14:00,88.44,88.448,88.423,88.437,305899994.0
2005-01-07 23:15:00,88.417,88.435,88.407,88.412,87900001.0
2005-01-07 23:16:00,88.394,88.424,88.379,88.399,230700001.0
2005-01-07 23:17:00,88.406,88.421,88.39,88.406,299200001.0
2005-01-07 23:18:00,88.415,88.432,88.409,88.416,203100001.0
2005-01-07 23:19:00,88.407,88.429,88.407,88.429,69400002.0
2005-01-07 23:20:00,88.422,88.445,88.412,88.434,193099997.0
2005-01-07 23:21:00,88.43,88.43,88.386,88.391,263299998.0
2005-01-07 23:22:00,88.417,88.434,88.41,88.427,150899997.0
2005-01-07 23:23:00,88.433,88.433,88.379,88.379,208200003.0
2005-01-07 23:24:00,88.419,88.436,88.409,88.411,401200002.0
2005-01-07 23:25:00,88.409,88.423,88.401,88.412,77100001.0
2005-01-07 23:26:00,88.399,88.425,88.392,88.415,304400000.0
2005-01-07 23:27:00,88.41,88.428,88.393,88.407,202400000.0
2005-01-07 23:28:00,88.422,88.43,88.408,88.425,209199994.0
2005-01-07 23:29:00,88.412,88.427,88.391,88.423,224600000.0
2005-01-07 23:30:00,88.418,88.438,88.416,88.42,287799999.0
2005-01-07 23:31:00,88.422,88.442,88.422,88.442,144599999.0
2005-01-07 23:32:00,88.446,88.447,88.407,88.412,255300000.0
2005-01-07 23:33:00,88.403,88.432,88.39,88.406,203799999.0
2005-01-07 23:34:00,88.44,88.442,88.409,88.426,285399994.0
2005-01-07 23:35:00,88.433,88.435,88.399,88.405,216999999.0
2005-01-07 23:36:00,88.415,88.418,88.392,88.399,208099999.0
2005-01-07 23:37:00,88.427,88.427,88.405,88.405,129499997.0
2005-01-07 23:38:00,88.422,88.44,88.4,88.429,206700002.0
2005-01-07 23:39:00,88.45,88.45,88.419,88.419,289799997.0
2005-01-07 23:40:00,88.428,88.443,88.407,88.419,214399999.0
2005-01-07 23:41:00,88.408,88.44,88.406,88.44,258799993.0
2005-01-07 23:42:00,88.409,88.414,88.384,88.385,254099998.0
2005-01-07 23:43:00,88.411,88.411,88.371,88.378,221800002.0
2005-01-07 23:44:00,88.381,88.418,88.38,88.401,325500001.0
2005-01-07 23:45:00,88.369,88.406,88.366,88.406,165200000.0
2005-01-07 23:46:00,88.384,88.416,88.377,88.416,146800000.0
2005-01-07 23:47:00,88.401,88.422,88.394,88.395,285100005.0
2005-01-07 23:48:00,88.407,88.428,88.403,88.428,164800002.0
2005-01-07 23:49:00,88.414,88.428,88.402,88.427,173399998.0
2005-01-07 23:50:00,88.429,88.447,88.41,88.433,209800000.0
2005-01-07 23:51:00,88.415,88.443,88.41,88.437,150200003.0
2005-01-07 23:52:00,88.42,88.441,88.42,88.438,169900001.0
2005-01-07 23:53:00,88.433,88.455,88.413,88.413,236999998.0
2005-01-07 23:54:00,88.432,88.442,88.417,88.427,290100000.0
2005-01-07 23:55:00,88.432,88.432,88.403,88.403,228699995.0
2005-01-07 23:56:00,88.415,88.423,88.397,88.397,142600003.0
2005-01-07 23:57:00,88.392,88.406,88.374,88.388,268100002.0
2005-01-07 23:58:00,88.38,88.416,88.38,88.383,271499999.0
2005-01-07 23:59:00,88.399,88.42,88.399,88.42,205400001.0
2005-01-10 00:00:00,88.437,88.469,88.437,88.448,204299998.0
2005-01-10 00:01:00,88.455,88.466,88.431,88.434,268699994.0
2005-01-10 00:02:00,88.473,88.473,88.432,88.448,213899998.0
2005-01-10 00:03:00,88.433,88.465,88.42,88.45,155599999.0
2005-01-10 00:04:00,88.447,88.466,88.442,88.466,151700002.0
2005-01-10 00:05:00,88.447,88.461,88.413,88.446,232199998.0
2005-01-10 00:06:00,88.478,88.478,88.436,88.451,142199999.0
2005-01-10 00:07:00,88.459,88.468,88.412,88.412,213800003.0
2005-01-10 00:08:00,88.422,88.438,88.411,88.419,101200001.0
2005-01-10 00:09:00,88.421,88.441,88.377,88.398,121399998.0
2005-01-10 00:10:00,88.437,88.441,88.414,88.429,207999999.0
2005-01-10 00:11:00,88.402,88.431,88.395,88.431,156299998.0
2005-01-10 00:12:00,88.439,88.439,88.395,88.395,228100000.0
2005-01-10 00:13:00,88.416,88.424,88.386,88.386,125100001.0
2005-01-10 00:14:00,88.385,88.419,88.377,88.387,253099996.0
2005-01-10 00:15:00,88.36,88.404,88.347,88.379,154299996.0
2005-01-10 00:16:00,88.387,88.408,88.364,88.374,138000000.0
2005-01-10 00:17:00,88.405,88.405,88.363,88.363,147900000.0
2005-01-10 00:18:00,88.385,88.397,88.37,88.385,238799999.0
2005-01-10 00:19:00,88.369,88.409,88.369,88.409,172200003.0
2005-01-10 00:20:00,88.385,88.414,88.366,88.378,280399999.0
2005-01-10 00:21:00,88.368,88.394,88.363,88.375,292599997.0
2005-01-10 00:22:00,88.381,88.397,88.365,88.382,143700000.0
2005-01-10 00:23:00,88.362,88.394,88.348,88.387,230800000.0
2005-01-10 00:24:00,88.361,88.373,88.343,88.37,180099999.0
2005-01-10 00:25:00,88.374,88.407,88.366,88.389,253999999.0
2005-01-10 00:26:00,88.398,88.411,88.363,88.363,220499996.0
2005-01-10 00:27:00,88.372,88.399,88.365,88.369,268200002.0
2005-01-10 00:28:00,88.376,88.398,88.371,88.398,226999998.0
2005-01-10 00:29:00,88.424,88.432,88.397,88.422,166399998.0
2005-01-10 00:30:00,88.431,88.431,88.401,88.416,141700003.0
2005-01-10 00:31:00,88.391,88.412,88.388,88.412,186800000.0
2005-01-10 00:32:00,88.402,88.426,88.392,88.418,218300000.0
2005-01-10 00:33:00,88.395,88.404,88.379,88.39,205900003.0
2005-01-10 00:34:00,88.405,88.418,88.371,88.371,219999996.0
2005-01-10 00:35:00,88.4,88.442,88.4,88.434,213800001.0
2005-01-10 00:36:00,88.412,88.443,88.394,88.429,221400000.0
2005-01-10 00:37:00,88.432,88.45,88.4,88.41,291899999.0
2005-01-10 00:38:00,88.41,88.41,88.372,88.379,200400002.0
2005-01-10 00:39:00,88.359,88.399,88.359,88.399,122400000.0
2005-01-10 00:40:00,88.392,88.397,88.347,88.347,323699995.0
2005-01-10 00:41:00,88.398,88.41,88.368,88.37,325299996.0
2005-01-10 00:42:00,88.355,88.39,88.355,88.376,211699999.0
2005-01-10 00:43:00,88.365,88.387,88.365,88.387,42300000.0
2005-01-10 00:44:00,88.368,88.387,88.351,88.356,178400000.0
2005-01-10 00:45:00,88.368,88.379,88.347,88.349,209399998.0
2005-01-10 00:46:00,88.352,88.423,88.352,88.412,199099999.0
2005-01-10 00:47:00,88.394,88.445,88.394,88.42,303699997.0
2005-01-10 00:48:00,88.415,88.415,88.379,88.379,240999994.0
2005-01-10 00:49:00,88.391,88.422,88.391,88.398,215999998.0
2005-01-10 00:50:00,88.387,88.438,88.367,88.419,238400001.0
2005-01-10 00:51:00,88.432,88.432,88.388,88.407,191200000.0
2005-01-10 00:52:00,88.41,88.41,88.376,88.38,257400001.0
2005-01-10 00:53:00,88.398,88.427,88.383,88.396,276799999.0
2005-01-10 00:54:00,88.402,88.412,88.381,88.394,236700002.0
2005-01-10 00:55:00,88.43,88.43,88.398,88.401,193799996.0
2005-01-10 00:56:00,88.356,88.436,88.345,88.402,226699999.0
2005-01-10 00:57:00,88.395,88.426,88.393,88.426,230900000.0
2005-01-10 00:58:00,88.42,88.42,88.387,88.389,148399998.0
2005-01-10 00:59:00,88.397,88.419,88.39,88.419,251300001.0
2005-01-10 01:00:00,88.394,88.413,88.382,88.396,207199996.0
2005-01-10 01:01:00,88.395,88.423,88.383,88.391,249500001.0
2005-01-10 01:02:00,88.386,88.411,88.359,88.397,133900000.0
2005-01-10 01:03:00,88.407,88.407,88.375,88.387,223699999.0
2005-01-10 01:04:00,88.387,88.417,88.375,88.389,172699999.0
2005-01-10 01:05:00,88.421,88.421,88.379,88.381,173800000.0
2005-01-10 01:06:00,88.41,88.423,88.389,88.398,179900000.0
2005-01-10 01:07:00,88.39,88.414,88.385,88.386,253100000.0
2005-01-10 01:08:00,88.418,88.44,88.4,88.423,110599998.0
2005-01-10 01:09:00,88.44,88.44,88.408,88.408,187099999.0
2005-01-10 01:10:00,88.394,88.397,88.37,88.37,172500001.0
2005-01-10 01:11:00,88.388,88.414,88.377,88.414,209599997.0
2005-01-10 01:12:00,88.417,88.422,88.379,88.396,285999997.0
2005-01-10 01:13:00,88.375,88.44,88.375,88.44,199000001.0
2005-01-10 01:14:00,88.384,88.401,88.372,88.389,117699997.0
2005-01-10 01:15:00,88.388,88.419,88.367,88.393,166700000.0
2005-01-10 01:16:00,88.436,88.449,88.424,88.424,234099996.0
2005-01-10 01:17:00,88.421,88.444,88.403,88.413,142800000.0
2005-01-10 01:18:00,88.432,88.432,88.394,88.4,146200001.0
2005-01-10 01:19:00,88.394,88.412,88.386,88.399,155900001.0
2005-01-10 01:20:00,88.384,88.434,88.384,88.407,192399996.0
2005-01-10 01:21:00,88.397,88.427,88.388,88.4,241999998.0
2005-01-10 01:22:00,88.419,88.441,88.419,88.441,46400000.0
2005-01-10 01:23:00,88.392,88.406,88.373,88.392,342100003.0
2005-01-10 01:24:00,88.39,88.39,88.354,88.354,146899997.0
2005-01-10 01:25:00,88.359,88.399,88.359,88.399,147499996.0
2005-01-10 01:26:00,88.413,88.431,88.398,88.421,132800000.0
2005-01-10 01:27:00,88.393,88.406,88.378,88.406,267499999.0
2005-01-10 01:28:00,88.393,88.414,88.379,88.379,143599997.0
2005-01-10 01:29:00,88.355,88.402,88.355,88.398,217699999.0
2005-01-10 01:30:00,88.415,88.422,88.391,88.391,170600003.0
2005-01-10 01:31:00,88.393,88.407,88.378,88.394,77899999.0
2005-01-10 01:32:00,88.402,88.416,88.385,88.385,126399997.0
2005-01-10 01:33:00,88.384,88.404,88.372,88.377,147800003.0
2005-01-10 01:34:00,88.383,88.427,88.374,88.408,274900004.0
2005-01-10 01:35:00,88.382,88.408,88.381,88.408,205199999.0
2005-01-10 01:36:00,88.389,88.412,88.385,88.387,271100001.0
2005-01-10 01:37:00,88.432,88.433,88.398,88.403,86100000.0
2005-01-10 01:38:00,88.398,88.398,88.362,88.373,231699999.0
2005-01-10 01:39:00,88.374,88.4,88.362,88.385,292400002.0
2005-01-10 01:40:00,88.386,88.406,88.37,88.385,191999999.0
2005-01-10 01:41:00,88.409,88.415,88.367,88.367,197599998.0
2005-01-10 01:42:00,88.337,88.363,88.334,88.34,261599998.0
2005-01-10 01:43:00,88.351,88.376,88.331,88.354,183199997.0
2005-01-10 01:44:00,88.348,88.348,88.31,88.328,200599998.0
2005-01-10 01:45:00,88.344,88.361,88.339,88.339,135999997.0
2005-01-10 01:46:00,88.343,88.365,88.334,88.363,259400001.0
2005-01-10 01:47:00,88.344,88.372,88.337,88.372,162999999.0
2005-01-10 01:48:00,88.392,88.4,88.368,88.385,350600005.0
2005-01-10 01:49:00,88.333,88.36,88.327,88.342,210099997.0
2005-01-10 01:50:00,88.352,88.363,88.32,88.32,229899998.0
2005-01-10 01:51:00,88.317,88.348,88.297,88.325,189299998.0
2005-01-10 01:52:00,88.323,88.348,88.309,88.321,470399998.0
2005-01-10 01:53:00,88.348,88.371,88.329,88.342,173999999.0
2005-01-10 01:54:00,88.348,88.366,88.32,88.332,309499996.0
2005-01-10 01:55:00,88.329,88.359,88.329,88.334,209500003.0
2005-01-10 01:56:00,88.308,88.347,88.308,88.343,512399995.0
2005-01-10 01:57:00,88.342,88.369,88.335,88.369,375799996.0
2005-01-10 01:58:00,88.356,88.373,88.35,88.371,367500000.0
2005-01-10 01:59:00,88.358,88.368,88.337,88.354,393900002.0
2005-01-10 02:00:00,88.361,88.379,88.35,88.354,240800000.0
2005-01-10 02:01:00,88.38,88.406,88.378,88.388,274699995.0
2005-01-10 02:02:00,88.387,88.409,88.379,88.379,274300001.0
2005-01-10 02:03:00,88.394,88.407,88.355,88.355,230099996.0
2005-01-10 02:04:00,88.397,88.397,88.363,88.372,253900000.0
2005-01-10 02:05:00,88.409,88.414,88.382,88.408,189199998.0
2005-01-10 02:06:00,88.405,88.42,88.389,88.402,213899997.0
2005-01-10 02:07:00,88.418,88.428,88.393,88.397,262999997.0
2005-01-10 02:08:00,88.4,88.426,88.385,88.406,187399999.0
2005-01-10 02:09:00,88.397,88.441,88.397,88.41,220499996.0
2005-01-10 02:10:00,88.425,88.433,88.402,88.412,302199999.0
2005-01-10 02:11:00,88.414,88.446,88.403,88.433,264399998.0
2005-01-10 02:12:00,88.437,88.46,88.431,88.442,228499995.0
2005-01-10 02:13:00,88.435,88.477,88.435,88.456,251499998.0
2005-01-10 02:14:00,88.455,88.471,88.434,88.446,264200000.0
2005-01-10 02:15:00,88.463,88.48,88.429,88.446,311699997.0
2005-01-10 02:16:00,88.467,88.472,88.444,88.444,242300000.0
2005-01-10 02:17:00,88.473,88.49,88.448,88.459,126699999.0
2005-01-10 02:18:00,88.47,88.491,88.457,88.472,156700003.0
2005-01-10 02:19:00,88.485,88.494,88.457,88.466,189199999.0
2005-01-10 02:20:00,88.461,88.48,88.446,88.465,172200000.0
2005-01-10 02:21:00,88.467,88.5,88.461,88.48,196200000.0
2005-01-10 02:22:00,88.467,88.495,88.447,88.479,125799998.0
2005-01-10 02:23:00,88.482,88.496,88.463,88.475,305199998.0
2005-01-10 02:24:00,88.472,88.475,88.448,88.448,359800004.0
2005-01-10 02:25:00,88.452,88.466,88.439,88.454,152799999.0
2005-01-10 02:26:00,88.442,88.457,88.42,88.436,172700002.0
2005-01-10 02:27:00,88.446,88.457,88.4,88.409,349300003.0
2005-01-10 02:28:00,88.393,88.446,88.393,88.428,240099999.0
2005-01-10 02:29:00,88.445,88.45,88.428,88.433,192199997.0
2005-01-10 02:30:00,88.436,88.452,88.415,88.424,253099998.0
2005-01-10 02:31:00,88.418,88.433,88.38,88.389,278700000.0
2005-01-10 02:32:00,88.379,88.391,88.368,88.38,242000000.0
2005-01-10 02:33:00,88.378,88.403,88.366,88.366,182000000.0
2005-01-10 02:34:00,88.388,88.408,88.362,88.366,252899999.0
2005-01-10 02:35:00,88.338,88.378,88.332,88.378,247000001.0
2005-01-10 02:36:00,88.357,88.38,88.342,88.344,215999998.0
2005-01-10 02:37:00,88.337,88.364,88.329,88.363,248100001.0
2005-01-10 02:38:00,88.36,88.374,88.353,88.361,74500002.0
2005-01-10 02:39:00,88.357,88.373,88.357,88.37,197400001.0
2005-01-10 02:40:00,88.343,88.364,88.33,88.353,195599999.0
2005-01-10 02:41:00,88.362,88.376,88.336,88.352,347000002.0
2005-01-10 02:42:00,88.355,88.371,88.339,88.341,264700000.0
2005-01-10 02:43:00,88.364,88.372,88.343,88.344,235799999.0
2005-01-10 02:44:00,88.345,88.373,88.331,88.373,279999996.0
2005-01-10 02:45:00,88.339,88.376,88.327,88.359,192499999.0
2005-01-10 02:46:00,88.37,88.391,88.35,88.369,183499997.0
2005-01-10 02:47:00,88.378,88.378,88.345,88.351,76799999.0
2005-01-10 02:48:00,88.374,88.388,88.343,88.357,158700001.0
2005-01-10 02:49:00,88.355,88.388,88.355,88.383,90099999.0
2005-01-10 02:50:00,88.404,88.407,88.377,88.389,206099999.0
2005-01-10 02:51:00,88.386,88.41,88.367,88.382,125200000.0
2005-01-10 02:52:00,88.412,88.418,88.385,88.4,386999998.0
2005-01-10 02:53:00,88.391,88.428,88.391,88.428,276999997.0
2005-01-10 02:54:00,88.423,88.448,88.415,88.438,229600003.0
2005-01-10 02:55:00,88.424,88.457,88.416,88.443,191800003.0
2005-01-10 02:56:00,88.424,88.451,88.416,88.428,289399998.0
2005-01-10 02:57:00,88.423,88.446,88.413,88.432,263100004.0
2005-01-10 02:58:00,88.421,88.438,88.397,88.438,212399998.0
2005-01-10 02:59:00,88.421,88.449,88.419,88.449,367700003.0
2005-01-10 03:00:00,88.456,88.458,88.405,88.43,212499997.0
2005-01-10 03:01:00,88.434,88.468,88.422,88.468,269899998.0
2005-01-10 03:02:00,88.46,88.46,88.431,88.445,233800002.0
2005-01-10 03:03:00,88.446,88.468,88.419,88.456,322400000.0
2005-01-10 03:04:00,88.448,88.469,88.444,88.455,187700001.0
2005-01-10 03:05:00,88.466,88.479,88.447,88.459,257700000.0
2005-01-10 03:06:00,88.445,88.466,88.438,88.459,282299998.0
2005-01-10 03:07:00,88.452,88.465,88.417,88.436,275199994.0
2005-01-10 03:08:00,88.472,88.472,88.432,88.434,221500001.0
2005-01-10 03:09:00,88.487,88.499,88.465,88.467,251099998.0
2005-01-10 03:10:00,88.47,88.491,88.45,88.462,241999999.0
2005-01-10 03:11:00,88.487,88.492,88.438,88.47,306500001.0
2005-01-10 03:12:00,88.454,88.484,88.435,88.461,473799999.0
2005-01-10 03:13:00,88.481,88.49,88.455,88.473,353999999.0
2005-01-10 03:14:00,88.48,88.498,88.465,88.48,312699999.0
2005-01-10 03:15:00,88.466,88.466,88.435,88.449,138199997.0
2005-01-10 03:16:00,88.457,88.47,88.435,88.441,343699999.0
2005-01-10 03:17:00,88.463,88.463,88.433,88.433,198699997.0
2005-01-10 03:18:00,88.422,88.451,88.41,88.426,258300001.0
2005-01-10 03:19:00,88.424,88.448,88.422,88.431,192699999.0
2005-01-10 03:20:00,88.438,88.445,88.412,88.425,141499999.0
2005-01-10 03:21:00,88.43,88.452,88.427,88.445,267099999.0
2005-01-10 03:22:00,88.445,88.453,88.422,88.436,298399996.0
2005-01-10 03:23:00,88.437,88.453,88.428,88.428,265199996.0
2005-01-10 03:24:00,88.437,88.461,88.427,88.438,266799999.0
2005-01-10 03:25:00,88.448,88.462,88.428,88.428,345600003.0
2005-01-10 03:26:00,88.432,88.437,88.413,88.413,197700001.0
2005-01-10 03:27:00,88.414,88.443,88.402,88.422,309199999.0
2005-01-10 03:28:00,88.415,88.433,88.403,88.426,162500000.0
2005-01-10 03:29:00,88.417,88.434,88.395,88.407,315600001.0
2005-01-10 03:30:00,88.397,88.412,88.381,88.397,223599998.0
2005-01-10 03:31:00,88.385,88.408,88.371,88.38,218700003.0
2005-01-10 03:32:00,88.38,88.411,88.365,88.408,259099999.0
2005-01-10 03:33:00,88.391,88.432,88.391,88.417,288599999.0
2005-01-10 03:34:00,88.395,88.417,88.382,88.407,236300001.0
2005-01-10 03:35:00,88.391,88.428,88.391,88.415,286900005.0
2005-01-10 03:36:00,88.399,88.417,88.392,88.411,88300000.0
2005-01-10 03:37:00,88.41,88.41,88.365,88.365,264100002.0
2005-01-10 03:38:00,88.383,88.416,88.377,88.389,256600001.0
2005-01-10 03:39:00,88.375,88.423,88.372,88.374,262099998.0
2005-01-10 03:40:00,88.386,88.416,88.386,88.405,143599999.0
2005-01-10 03:41:00,88.401,88.412,88.38,88.385,299399998.0
2005-01-10 03:42:00,88.408,88.436,88.395,88.42,227500002.0
2005-01-10 03:43:00,88.392,88.413,88.378,88.382,362300003.0
2005-01-10 03:44:00,88.385,88.396,88.334,88.382,225700001.0
2005-01-10 03:45:00,88.398,88.406,88.369,88.375,240899995.0
2005-01-10 03:46:00,88.342,88.395,88.342,88.377,230200000.0
2005-01-10 03:47:00,88.405,88.405,88.366,88.366,241900002.0
2005-01-10 03:48:00,88.384,88.384,88.344,88.344,51300001.0
2005-01-10 03:49:00,88.351,88.375,88.34,88.37,292299999.0
2005-01-10 03:50:00,88.375,88.375,88.34,88.351,170600000.0
2005-01-10 03:51:00,88.378,88.378,88.318,88.318,205399998.0
2005-01-10 03:52:00,88.341,88.36,88.326,88.358,209300001.0
2005-01-10 03:53:00,88.354,88.371,88.334,88.334,303800000.0
2005-01-10 03:54:00,88.339,88.346,88.32,88.327,338800003.0
2005-01-10 03:55:00,88.323,88.344,88.316,88.335,246500001.0
2005-01-10 03:56:00,88.355,88.369,88.336,88.343,273899997.0
2005-01-10 03:57:00,88.357,88.374,88.34,88.353,301599999.0
2005-01-10 03:58:00,88.33,88.35,88.292,88.317,311099999.0
2005-01-10 03:59:00,88.322,88.347,88.315,88.338,202900000.0
2005-01-10 04:00:00,88.352,88.352,88.316,88.33,245100000.0
2005-01-10 04:01:00,88.339,88.348,88.327,88.336,257599994.0
2005-01-10 04:02:00,88.346,88.363,88.327,88.363,150500002.0
2005-01-10 04:03:00,88.336,88.358,88.31,88.338,350999999.0
2005-01-10 04:04:00,88.338,88.381,88.338,88.381,287899998.0
2005-01-10 04:05:00,88.346,88.366,88.344,88.354,49900000.0
2005-01-10 04:06:00,88.332,88.352,88.306,88.337,203400003.0
2005-01-10 04:07:00,88.339,88.36,88.331,88.354,138400000.0
2005-01-10 04:08:00,88.333,88.368,88.333,88.368,135799999.0
2005-01-10 04:09:00,88.37,88.37,88.327,88.331,281099996.0
2005-01-10 04:10:00,88.363,88.366,88.341,88.347,307600002.0
2005-01-10 04:11:00,88.345,88.345,88.32,88.32,97600000.0
2005-01-10 04:12:00,88.316,88.348,88.316,88.348,131400001.0
2005-01-10 04:13:00,88.339,88.345,88.312,88.33,191599995.0
2005-01-10 04:14:00,88.329,88.346,88.32,88.335,89400000.0
2005-01-10 04:15:00,88.325,88.346,88.312,88.331,171000000.0
2005-01-10 04:16:00,88.319,88.351,88.316,88.351,217199997.0
2005-01-10 04:17:00,88.339,88.357,88.329,88.355,304999999.0
2005-01-10 04:18:00,88.344,88.344,88.316,88.32,196299997.0
2005-01-10 04:19:00,88.348,88.348,88.324,88.324,229200001.0
2005-01-10 04:20:00,88.331,88.336,88.302,88.317,348800006.0
2005-01-10 04:21:00,88.334,88.346,88.312,88.312,216900003.0
2005-01-10 04:22:00,88.37,88.37,88.32,88.329,107599999.0
2005-01-10 04:23:00,88.334,88.343,88.314,88.314,169000000.0
2005-01-10 04:24:00,88.349,88.359,88.324,88.324,118600000.0
2005-01-10 04:25:00,88.337,88.355,88.331,88.333,244099999.0
2005-01-10 04:26:00,88.355,88.377,88.342,88.351,178700002.0
2005-01-10 04:27:00,88.362,88.374,88.344,88.347,201100001.0
2005-01-10 04:28:00,88.373,88.38,88.355,88.371,118699998.0
2005-01-10 04:29:00,88.348,88.385,88.348,88.367,224999996.0
2005-01-10 04:30:00,88.381,88.384,88.347,88.368,217999998.0
2005-01-10 04:31:00,88.357,88.385,88.34,88.362,222199998.0
2005-01-10 04:32:00,88.387,88.395,88.368,88.395,218699999.0
2005-01-10 04:33:00,88.379,88.385,88.362,88.365,268599998.0
2005-01-10 04:34:00,88.376,88.386,88.353,88.353,266099998.0
2005-01-10 04:35:00,88.374,88.378,88.354,88.369,325599999.0
2005-01-10 04:36:00,88.379,88.389,88.35,88.389,173900000.0
2005-01-10 04:37:00,88.383,88.383,88.36,88.38,167200000.0
2005-01-10 04:38:00,88.382,88.386,88.36,88.361,248099997.0
2005-01-10 04:39:00,88.386,88.393,88.366,88.368,249700000.0
2005-01-10 04:40:00,88.39,88.39,88.36,88.384,145600000.0
2005-01-10 04:41:00,88.39,88.397,88.364,88.384,221300000.0
2005-01-10 04:42:00,88.37,88.395,88.37,88.395,162700000.0
2005-01-10 04:43:00,88.37,88.376,88.349,88.349,178900004.0
2005-01-10 04:44:00,88.375,88.375,88.343,88.343,159799999.0
2005-01-10 04:45:00,88.347,88.365,88.339,88.365,186399998.0
2005-01-10 04:46:00,88.339,88.357,88.317,88.323,223600003.0
2005-01-10 04:47:00,88.362,88.371,88.34,88.34,150100001.0
2005-01-10 04:48:00,88.35,88.375,88.34,88.34,321000000.0
2005-01-10 04:49:00,88.363,88.381,88.338,88.357,230400002.0
2005-01-10 04:50:00,88.381,88.381,88.346,88.354,193799995.0
2005-01-10 04:51:00,88.36,88.382,88.344,88.363,217800000.0
2005-01-10 04:52:00,88.387,88.392,88.352,88.355,168599997.0
2005-01-10 04:53:00,88.371,88.383,88.35,88.35,217299999.0
2005-01-10 04:54:00,88.369,88.393,88.35,88.35,342100000.0
2005-01-10 04:55:00,88.383,88.383,88.355,88.355,153300000.0
2005-01-10 04:56:00,88.376,88.383,88.34,88.345,167299998.0
2005-01-10 04:57:00,88.359,88.382,88.351,88.374,255999997.0
2005-01-10 04:58:00,88.357,88.396,88.343,88.37,186800002.0
2005-01-10 04:59:00,88.376,88.392,88.355,88.377,151600001.0
2005-01-10 05:00:00,88.382,88.405,88.36,88.392,205000005.0
2005-01-10 05:01:00,88.346,88.397,88.333,88.397,150999999.0
2005-01-10 05:02:00,88.363,88.395,88.355,88.395,185100000.0
2005-01-10 05:03:00,88.386,88.386,88.368,88.368,132499998.0
2005-01-10 05:04:00,88.361,88.389,88.352,88.362,214299998.0
2005-01-10 05:05:00,88.345,88.39,88.345,88.372,156000000.0
2005-01-10 05:06:00,88.359,88.4,88.359,88.4,284400000.0
2005-01-10 05:07:00,88.359,88.388,88.359,88.375,232999999.0
2005-01-10 05:08:00,88.376,88.382,88.357,88.365,223599999.0
2005-01-10 05:09:00,88.395,88.395,88.344,88.35,243699999.0
2005-01-10 05:10:00,88.367,88.367,88.337,88.341,294899997.0
2005-01-10 05:11:00,88.358,88.378,88.329,88.336,167000000.0
2005-01-10 05:12:00,88.348,88.382,88.347,88.364,331500004.0
2005-01-10 05:13:00,88.36,88.389,88.354,88.354,254399997.0
2005-01-10 05:14:00,88.379,88.379,88.353,88.359,128899999.0
2005-01-10 05:15:00,88.376,88.38,88.358,88.375,279599999.0
2005-01-10 05:16:00,88.373,88.394,88.373,88.394,157100000.0
2005-01-10 05:17:00,88.388,88.413,88.388,88.413,231400001.0
2005-01-10 05:18:00,88.42,88.424,88.394,88.397,293099999.0
2005-01-10 05:19:00,88.407,88.427,88.401,88.401,295800005.0
2005-01-10 05:20:00,88.393,88.393,88.359,88.39,233099997.0
2005-01-10 05:21:00,88.382,88.382,88.349,88.349,207199999.0
2005-01-10 05:22:00,88.345,88.385,88.345,88.367,170399998.0
2005-01-10 05:23:00,88.338,88.357,88.321,88.353,284499999.0
2005-01-10 05:24:00,88.356,88.365,88.34,88.344,165400002.0
2005-01-10 05:25:00,88.356,88.356,88.317,88.335,312999999.0
2005-01-10 05:26:00,88.35,88.35,88.323,88.329,314599999.0
2005-01-10 05:27:00,88.332,88.361,88.332,88.334,253200002.0
2005-01-10 05:28:00,88.345,88.365,88.331,88.352,131499998.0
2005-01-10 05:29:00,88.348,88.348,88.325,88.332,169100000.0
2005-01-10 05:30:00,88.353,88.356,88.331,88.343,72100000.0
2005-01-10 05:31:00,88.377,88.385,88.355,88.358,214099999.0
2005-01-10 05:32:00,88.352,88.376,88.349,88.354,286700002.0
2005-01-10 05:33:00,88.362,88.388,88.352,88.354,161199998.0
2005-01-10 05:34:00,88.352,88.352,88.314,88.32,254899999.0
2005-01-10 05:35:00,88.333,88.349,88.316,88.346,153200002.0
2005-01-10 05:36:00,88.332,88.34,88.322,88.327,42400000.0
2005-01-10 05:37:00,88.33,88.351,88.325,88.325,172500002.0
2005-01-10 05:38:00,88.308,88.344,88.308,88.344,192300001.0
2005-01-10 05:39:00,88.326,88.345,88.32,88.341,276299998.0
2005-01-10 05:40:00,88.323,88.344,88.312,88.336,391599996.0
2005-01-10 05:41:00,88.313,88.349,88.313,88.34,193799997.0
2005-01-10 05:42:00,88.322,88.345,88.322,88.326,228900001.0
2005-01-10 05:43:00,88.337,88.346,88.32,88.323,156599996.0
2005-01-10 05:44:00,88.31,88.344,88.3,88.32,276399998.0
2005-01-10 05:45:00,88.322,88.33,88.304,88.325,224700001.0
2005-01-10 05:46:00,88.34,88.34,88.302,88.321,150100001.0
2005-01-10 05:47:00,88.343,88.343,88.267,88.318,193999994.0
2005-01-10 05:48:00,88.318,88.34,88.31,88.318,134200001.0
2005-01-10 05:49:00,88.345,88.345,88.315,88.32,218300003.0
2005-01-10 05:50:00,88.339,88.363,88.32,88.355,211399998.0
2005-01-10 05:51:00,88.35,88.379,88.333,88.379,252999999.0
2005-01-10 05:52:00,88.357,88.39,88.34,88.369,212500000.0
2005-01-10 05:53:00,88.394,88.403,88.37,88.372,169600000.0
2005-01-10 05:54:00,88.371,88.382,88.352,88.362,214299999.0
2005-01-10 05:55:00,88.346,88.378,88.323,88.36,232899997.0
2005-01-10 05:56:00,88.392,88.399,88.365,88.366,167399999.0
2005-01-10 05:57:00,88.356,88.379,88.348,88.359,204699999.0
2005-01-10 05:58:00,88.362,88.379,88.35,88.37,137400001.0
2005-01-10 05:59:00,88.361,88.395,88.361,88.395,189999998.0
2005-01-10 06:00:00,88.379,88.391,88.36,88.373,214899998.0
2005-01-10 06:01:00,88.364,88.383,88.349,88.371,253100001.0
2005-01-10 06:02:00,88.376,88.376,88.345,88.355,429699999.0
2005-01-10 06:03:00,88.363,88.379,88.349,88.379,210999997.0
2005-01-10 06:04:00,88.371,88.392,88.362,88.377,119099997.0
2005-01-10 06:05:00,88.367,88.39,88.355,88.381,442399996.0
2005-01-10 06:06:00,88.38,88.396,88.362,88.387,220199998.0
2005-01-10 06:07:00,88.362,88.385,88.347,88.355,152900001.0
2005-01-10 06:08:00,88.374,88.375,88.348,88.348,235700000.0
2005-01-10 06:09:00,88.338,88.362,88.333,88.362,189899997.0
2005-01-10 06:10:00,88.349,88.357,88.326,88.326,220499999.0
2005-01-10 06:11:00,88.311,88.358,88.303,88.338,170700000.0
2005-01-10 06:12:00,88.345,88.345,88.308,88.317,210500000.0
2005-01-10 06:13:00,88.373,88.373,88.339,88.36,203899996.0
2005-01-10 06:14:00,88.335,88.362,88.33,88.335,148800000.0
2005-01-10 06:15:00,88.356,88.379,88.337,88.337,239100001.0
2005-01-10 06:16:00,88.359,88.369,88.335,88.363,274100006.0
2005-01-10 06:17:00,88.344,88.368,88.329,88.343,182100000.0
2005-01-10 06:18:00,88.358,88.389,88.353,88.369,228100005.0
2005-01-10 06:19:00,88.376,88.391,88.36,88.36,110000000.0
2005-01-10 06:20:00,88.34,88.37,88.34,88.348,209400000.0
2005-01-10 06:21:00,88.365,88.38,88.34,88.37,333900000.0
2005-01-10 06:22:00,88.352,88.372,88.348,88.358,55799999.0
2005-01-10 06:23:00,88.378,88.393,88.359,88.371,218299999.0
2005-01-10 06:24:00,88.374,88.38,88.341,88.375,314499996.0
2005-01-10 06:25:00,88.343,88.386,88.339,88.348,241299999.0
2005-01-10 06:26:00,88.343,88.371,88.335,88.36,277799999.0
2005-01-10 06:27:00,88.34,88.374,88.336,88.36,194199998.0
2005-01-10 06:28:00,88.356,88.377,88.343,88.368,244300006.0
2005-01-10 06:29:00,88.346,88.375,88.346,88.357,181499998.0
2005-01-10 06:30:00,88.362,88.37,88.339,88.363,363299992.0
2005-01-10 06:31:00,88.357,88.371,88.325,88.325,277100003.0
2005-01-10 06:32:00,88.326,88.363,88.317,88.363,203999996.0
2005-01-10 06:33:00,88.348,88.367,88.332,88.36,306700001.0
2005-01-10 06:34:00,88.336,88.367,88.336,88.349,162800001.0
2005-01-10 06:35:00,88.348,88.365,88.324,88.361,201199998.0
2005-01-10 06:36:00,88.364,88.384,88.343,88.354,161200001.0
2005-01-10 06:37:00,88.343,88.364,88.342,88.364,113000000.0
2005-01-10 06:38:00,88.344,88.365,88.325,88.325,207399999.0
2005-01-10 06:39:00,88.349,88.356,88.327,88.33,269999998.0
2005-01-10 06:40:00,88.324,88.374,88.309,88.357,182700000.0
2005-01-10 06:41:00,88.339,88.36,88.326,88.35,201199999.0
2005-01-10 06:42:00,88.354,88.365,88.324,88.342,209100000.0
2005-01-10 06:43:00,88.361,88.361,88.321,88.321,234099993.0
2005-01-10 06:44:00,88.329,88.356,88.305,88.356,253800000.0
2005-01-10 06:45:00,88.331,88.352,88.3,88.332,163799999.0
2005-01-10 06:46:00,88.346,88.363,88.34,88.354,333300001.0
2005-01-10 06:47:00,88.328,88.356,88.323,88.34,298399998.0
2005-01-10 06:48:00,88.341,88.373,88.328,88.373,322500000.0
2005-01-10 06:49:00,88.339,88.361,88.325,88.355,166900001.0
2005-01-10 06:50:00,88.369,88.373,88.355,88.359,100399999.0
2005-01-10 06:51:00,88.342,88.386,88.333,88.374,220599997.0
2005-01-10 06:52:00,88.343,88.368,88.324,88.368,260399999.0
2005-01-10 06:53:00,88.375,88.387,88.35,88.374,196200000.0
2005-01-10 06:54:00,88.378,88.395,88.373,88.395,229199997.0
2005-01-10 06:55:00,88.402,88.402,88.36,88.36,173999998.0
2005-01-10 06:56:00,88.369,88.403,88.359,88.381,187999997.0
2005-01-10 06:57:00,88.369,88.37,88.341,88.366,258500000.0
2005-01-10 06:58:00,88.354,88.379,88.336,88.379,289500001.0
2005-01-10 06:59:00,88.356,88.375,88.35,88.361,214100002.0
2005-01-10 07:00:00,88.34,88.372,88.334,88.372,144699999.0
2005-01-10 07:01:00,88.376,88.38,88.355,88.361,249699997.0
2005-01-10 07:02:00,88.344,88.385,88.322,88.362,148599999.0
2005-01-10 07:03:00,88.384,88.384,88.343,88.343,84400000.0
2005-01-10 07:04:00,88.368,88.384,88.362,88.371,227100000.0
2005-01-10 07:05:00,88.356,88.382,88.323,88.34,227799996.0
2005-01-10 07:06:00,88.348,88.382,88.346,88.354,170900000.0
2005-01-10 07:07:00,88.367,88.382,88.355,88.366,159100002.0
2005-01-10 07:08:00,88.37,88.389,88.354,88.364,201099999.0
2005-01-10 07:09:00,88.351,88.392,88.351,88.372,178700000.0
2005-01-10 07:10:00,88.402,88.402,88.358,88.373,199300001.0
2005-01-10 07:11:00,88.363,88.392,88.34,88.368,214899999.0
2005-01-10 07:12:00,88.373,88.396,88.363,88.372,179900004.0
2005-01-10 07:13:00,88.354,88.387,88.354,88.381,359199999.0
2005-01-10 07:14:00,88.353,88.377,88.341,88.377,317800002.0
2005-01-10 07:15:00,88.375,88.398,88.356,88.381,142300001.0
2005-01-10 07:16:00,88.406,88.407,88.352,88.367,191500000.0
2005-01-10 07:17:00,88.364,88.39,88.349,88.366,278799997.0
2005-01-10 07:18:00,88.368,88.38,88.35,88.36,221100001.0
2005-01-10 07:19:00,88.357,88.38,88.343,88.348,374300001.0
2005-01-10 07:20:00,88.339,88.358,88.326,88.358,173200000.0
2005-01-10 07:21:00,88.38,88.38,88.348,88.37,157199998.0
2005-01-10 07:22:00,88.355,88.367,88.322,88.324,307900003.0
2005-01-10 07:23:00,88.345,88.378,88.338,88.372,310299997.0
2005-01-10 07:24:00,88.365,88.385,88.358,88.373,188200002.0
2005-01-10 07:25:00,88.358,88.393,88.358,88.393,217500001.0
2005-01-10 07:26:00,88.395,88.395,88.347,88.379,204800003.0
2005-01-10 07:27:00,88.364,88.384,88.36,88.381,253399996.0
2005-01-10 07:28:00,88.361,88.382,88.355,88.367,201800003.0
2005-01-10 07:29:00,88.365,88.39,88.349,88.37,309400000.0
2005-01-10 07:30:00,88.373,88.373,88.333,88.333,58500000.0
2005-01-10 07:31:00,88.355,88.391,88.353,88.368,342600002.0
2005-01-10 07:32:00,88.363,88.363,88.329,88.329,141000001.0
2005-01-10 07:33:00,88.352,88.365,88.311,88.345,134499998.0
2005-01-10 07:34:00,88.358,88.368,88.334,88.338,356599996.0
2005-01-10 07:35:00,88.341,88.368,88.332,88.344,296400002.0
2005-01-10 07:36:00,88.367,88.387,88.348,88.366,268999999.0
2005-01-10 07:37:00,88.378,88.387,88.359,88.365,179900000.0
2005-01-10 07:38:00,88.365,88.365,88.345,88.345,102699998.0
2005-01-10 07:39:00,88.347,88.386,88.339,88.364,259299997.0
2005-01-10 07:40:00,88.339,88.362,88.322,88.362,168600000.0
2005-01-10 07:41:00,88.341,88.363,88.323,88.363,190299997.0
2005-01-10 07:42:00,88.349,88.362,88.328,88.338,277399995.0
2005-01-10 07:43:00,88.333,88.368,88.325,88.338,230500004.0
2005-01-10 07:44:00,88.314,88.357,88.311,88.326,171599999.0
2005-01-10 07:45:00,88.318,88.355,88.302,88.331,239599997.0
2005-01-10 07:46:00,88.343,88.343,88.309,88.31,183900000.0
2005-01-10 07:47:00,88.318,88.343,88.305,88.343,264500002.0
2005-01-10 07:48:00,88.327,88.35,88.318,88.331,178500001.0
2005-01-10 07:49:00,88.324,88.346,88.31,88.323,194199996.0
2005-01-10 07:50:00,88.318,88.318,88.292,88.297,244800001.0
2005-01-10 07:51:00,88.322,88.356,88.322,88.355,147299998.0
2005-01-10 07:52:00,88.349,88.349,88.319,88.326,221999996.0
2005-01-10 07:53:00,88.346,88.346,88.316,88.316,295999998.0
2005-01-10 07:54:00,88.337,88.35,88.324,88.35,157299998.0
2005-01-10 07:55:00,88.322,88.328,88.297,88.31,328700002.0
2005-01-10 07:56:00,88.287,88.32,88.287,88.32,253300002.0
2005-01-10 07:57:00,88.312,88.338,88.312,88.33,166199999.0
2005-01-10 07:58:00,88.33,88.337,88.312,88.318,235899998.0
2005-01-10 07:59:00,88.329,88.338,88.309,88.309,289799998.0
2005-01-10 08:00:00,88.314,88.344,88.314,88.341,308700008.0
2005-01-10 08:01:00,88.333,88.34,88.311,88.311,278499998.0
2005-01-10 08:02:00,88.323,88.338,88.303,88.322,326300003.0
2005-01-10 08:03:00,88.318,88.336,88.302,88.319,310800002.0
2005-01-10 08:04:00,88.329,88.341,88.311,88.328,304800003.0
2005-01-10 08:05:00,88.322,88.34,88.296,88.308,148099998.0
2005-01-10 08:06:00,88.331,88.34,88.312,88.321,161700000.0
2005-01-10 08:07:00,88.308,88.35,88.308,88.343,347299999.0
2005-01-10 08:08:00,88.337,88.36,88.323,88.335,214899995.0
2005-01-10 08:09:00,88.284,88.342,88.284,88.324,240800001.0
2005-01-10 08:10:00,88.352,88.365,88.339,88.34,228599996.0
2005-01-10 08:11:00,88.362,88.4,88.356,88.371,180099997.0
2005-01-10 08:12:00,88.35,88.377,88.339,88.354,289000000.0
2005-01-10 08:13:00,88.36,88.389,88.347,88.347,282299994.0
2005-01-10 08:14:00,88.368,88.383,88.34,88.35,273300001.0
2005-01-10 08:15:00,88.378,88.397,88.366,88.371,329599999.0
2005-01-10 08:16:00,88.383,88.417,88.372,88.401,200300004.0
2005-01-10 08:17:00,88.391,88.424,88.386,88.402,353700001.0
2005-01-10 08:18:00,88.398,88.43,88.398,88.403,284000002.0
2005-01-10 08:19:00,88.414,88.427,88.379,88.411,287400001.0
2005-01-10 08:20:00,88.408,88.43,88.393,88.43,259800001.0
2005-01-10 08:21:00,88.415,88.423,88.391,88.408,136400002.0
2005-01-10 08:22:00,88.412,88.429,88.396,88.403,261900002.0
2005-01-10 08:23:00,88.409,88.433,88.407,88.411,210400001.0
2005-01-10 08:24:00,88.427,88.444,88.39,88.405,196799998.0
2005-01-10 08:25:00,88.411,88.432,88.397,88.418,170199997.0
2005-01-10 08:26:00,88.418,88.439,88.384,88.394,295200000.0
2005-01-10 08:27:00,88.401,88.437,88.401,88.437,384300007.0
2005-01-10 08:28:00,88.423,88.429,88.399,88.415,341599996.0
2005-01-10 08:29:00,88.407,88.451,88.401,88.436,247599995.0
2005-01-10 08:30:00,88.407,88.427,88.4,88.403,260999995.0
2005-01-10 08:31:00,88.415,88.445,88.399,88.427,312500001.0
2005-01-10 08:32:00,88.399,88.422,88.396,88.396,293699999.0
2005-01-10 08:33:00,88.42,88.443,88.41,88.41,272000002.0
2005-01-10 08:34:00,88.424,88.447,88.414,88.421,213399998.0
2005-01-10 08:35:00,88.401,88.436,88.399,88.43,333999998.0
2005-01-10 08:36:00,88.43,88.441,88.405,88.405,267500002.0
2005-01-10 08:37:00,88.425,88.441,88.4,88.423,266000003.0
2005-01-10 08:38:00,88.425,88.425,88.384,88.405,121699999.0
2005-01-10 08:39:00,88.401,88.419,88.386,88.397,240199999.0
2005-01-10 08:40:00,88.376,88.402,88.369,88.402,203099998.0
2005-01-10 08:41:00,88.386,88.392,88.364,88.376,353099998.0
2005-01-10 08:42:00,88.388,88.403,88.37,88.388,226399998.0
2005-01-10 08:43:00,88.385,88.396,88.361,88.375,186500001.0
2005-01-10 08:44:00,88.38,88.4,88.354,88.376,176899999.0
2005-01-10 08:45:00,88.377,88.39,88.366,88.377,217099997.0
2005-01-10 08:46:00,88.342,88.372,88.333,88.345,222499999.0
2005-01-10 08:47:00,88.342,88.391,88.342,88.388,206800000.0
2005-01-10 08:48:00,88.383,88.417,88.381,88.398,271000000.0
2005-01-10 08:49:00,88.387,88.404,88.375,88.389,319900004.0
2005-01-10 08:50:00,88.351,88.388,88.351,88.388,176900000.0
2005-01-10 08:51:00,88.382,88.406,88.36,88.39,297800000.0
2005-01-10 08:52:00,88.402,88.422,88.385,88.385,218199999.0
2005-01-10 08:53:00,88.39,88.429,88.383,88.421,163000001.0
2005-01-10 08:54:00,88.389,88.454,88.389,88.448,189400001.0
2005-01-10 08:55:00,88.42,88.468,88.42,88.468,101799997.0
2005-01-10 08:56:00,88.449,88.471,88.434,88.454,292599999.0
2005-01-10 08:57:00,88.478,88.478,88.437,88.45,185699999.0
2005-01-10 08:58:00,88.45,88.452,88.397,88.397,221599997.0
2005-01-10 08:59:00,88.413,88.445,88.392,88.445,234699999.0
2005-01-10 09:00:00,88.462,88.462,88.417,88.441,311600000.0
2005-01-10 09:01:00,88.437,88.449,88.419,88.424,162200000.0
2005-01-10 09:02:00,88.434,88.445,88.413,88.428,151599999.0
2005-01-10 09:03:00,88.442,88.458,88.42,88.458,331700003.0
2005-01-10 09:04:00,88.435,88.483,88.427,88.464,240200006.0
2005-01-10 09:05:00,88.466,88.498,88.461,88.486,223299999.0
2005-01-10 09:06:00,88.496,88.508,88.479,88.479,195000000.0
2005-01-10 09:07:00,88.483,88.512,88.469,88.485,207599999.0
2005-01-10 09:08:00,88.487,88.498,88.463,88.469,321200005.0
2005-01-10 09:09:00,88.471,88.494,88.465,88.484,259700000.0
2005-01-10 09:10:00,88.456,88.475,88.435,88.437,182599998.0
2005-01-10 09:11:00,88.432,88.445,88.4,88.416,249099998.0
2005-01-10 09:12:00,88.431,88.442,88.408,88.425,187999997.0
2005-01-10 09:13:00,88.4,88.423,88.397,88.412,202599998.0
2005-01-10 09:14:00,88.408,88.41,88.371,88.371,309500000.0
2005-01-10 09:15:00,88.373,88.387,88.349,88.349,278299998.0
2005-01-10 09:16:00,88.356,88.382,88.349,88.349,280799998.0
2005-01-10 09:17:00,88.352,88.383,88.344,88.376,292899999.0
2005-01-10 09:18:00,88.359,88.389,88.357,88.366,252900000.0
2005-01-10 09:19:00,88.371,88.391,88.35,88.371,259999996.0
2005-01-10 09:20:00,88.388,88.416,88.374,88.416,329900005.0
2005-01-10 09:21:00,88.417,88.417,88.384,88.384,209899998.0
2005-01-10 09:22:00,88.403,88.432,88.388,88.39,207000000.0
2005-01-10 09:23:00,88.367,88.398,88.366,88.378,304499997.0
2005-01-10 09:24:00,88.385,88.396,88.332,88.362,560600005.0
2005-01-10 09:25:00,88.358,88.407,88.347,88.375,379199999.0
2005-01-10 09:26:00,88.387,88.387,88.346,88.367,301000001.0
2005-01-10 09:27:00,88.388,88.389,88.341,88.363,235300000.0
2005-01-10 09:28:00,88.358,88.368,88.331,88.337,303400000.0
2005-01-10 09:29:00,88.328,88.363,88.322,88.363,133800000.0
2005-01-10 09:30:00,88.35,88.365,88.326,88.361,348599996.0
2005-01-10 09:31:00,88.385,88.388,88.358,88.358,355899994.0
2005-01-10 09:32:00,88.36,88.395,88.36,88.382,298999998.0
2005-01-10 09:33:00,88.38,88.38,88.348,88.353,238499998.0
2005-01-10 09:34:00,88.344,88.382,88.344,88.377,202199999.0
2005-01-10 09:35:00,88.387,88.398,88.366,88.377,162600001.0
2005-01-10 09:36:00,88.407,88.411,88.376,88.376,375999998.0
2005-01-10 09:37:00,88.4,88.41,88.376,88.387,232500003.0
2005-01-10 09:38:00,88.4,88.44,88.392,88.44,266899999.0
2005-01-10 09:39:00,88.415,88.438,88.407,88.437,289500003.0
2005-01-10 09:40:00,88.431,88.431,88.378,88.378,259400004.0
2005-01-10 09:41:00,88.38,88.394,88.363,88.38,208500001.0
2005-01-10 09:42:00,88.375,88.392,88.345,88.383,239900000.0
2005-01-10 09:43:00,88.384,88.384,88.35,88.367,263200001.0
2005-01-10 09:44:00,88.353,88.384,88.351,88.371,199900000.0
2005-01-10 09:45:00,88.388,88.402,88.365,88.379,213900000.0
2005-01-10 09:46:00,88.378,88.384,88.359,88.362,177200002.0
2005-01-10 09:47:00,88.35,88.365,88.337,88.36,169599999.0
2005-01-10 09:48:00,88.355,88.361,88.33,88.344,273399999.0
2005-01-10 09:49:00,88.347,88.36,88.306,88.306,245600001.0
2005-01-10 09:50:00,88.317,88.318,88.285,88.285,265899999.0
2005-01-10 09:51:00,88.297,88.306,88.271,88.273,365299997.0
2005-01-10 09:52:00,88.264,88.273,88.247,88.261,222600000.0
2005-01-10 09:53:00,88.257,88.269,88.232,88.233,330900001.0
2005-01-10 09:54:00,88.272,88.293,88.258,88.282,281600002.0
2005-01-10 09:55:00,88.251,88.279,88.242,88.257,278999995.0
2005-01-10 09:56:00,88.271,88.271,88.24,88.244,279200002.0
2005-01-10 09:57:00,88.236,88.265,88.236,88.253,283199996.0
2005-01-10 09:58:00,88.238,88.27,88.238,88.247,355400007.0
2005-01-10 09:59:00,88.28,88.287,88.256,88.256,250699995.0
2005-01-10 10:00:00,88.289,88.317,88.285,88.317,124399997.0
2005-01-10 10:01:00,88.309,88.328,88.292,88.32,166200002.0
2005-01-10 10:02:00,88.314,88.332,88.281,88.285,252700000.0
2005-01-10 10:03:00,88.3,88.306,88.271,88.286,223799998.0
2005-01-10 10:04:00,88.295,88.321,88.287,88.316,213400001.0
2005-01-10 10:05:00,88.29,88.323,88.284,88.296,186400000.0
2005-01-10 10:06:00,88.321,88.34,88.298,88.311,285599995.0
2005-01-10 10:07:00,88.324,88.346,88.301,88.343,327899998.0
2005-01-10 10:08:00,88.326,88.36,88.32,88.36,162299996.0
2005-01-10 10:09:00,88.329,88.365,88.329,88.365,173200001.0
2005-01-10 10:10:00,88.315,88.346,88.315,88.324,196600002.0
2005-01-10 10:11:00,88.319,88.332,88.305,88.312,246500000.0
2005-01-10 10:12:00,88.34,88.344,88.313,88.313,275200005.0
2005-01-10 10:13:00,88.347,88.351,88.327,88.327,168499998.0
2005-01-10 10:14:00,88.322,88.344,88.322,88.344,34300000.0
2005-01-10 10:15:00,88.344,88.357,88.325,88.349,205499997.0
2005-01-10 10:16:00,88.332,88.389,88.332,88.389,262700003.0
2005-01-10 10:17:00,88.38,88.394,88.357,88.357,188299998.0
2005-01-10 10:18:00,88.392,88.392,88.346,88.356,154299995.0
2005-01-10 10:19:00,88.355,88.385,88.355,88.383,260699996.0
2005-01-10 10:20:00,88.39,88.418,88.378,88.395,260400000.0
2005-01-10 10:21:00,88.386,88.413,88.375,88.379,224999999.0
2005-01-10 10:22:00,88.387,88.4,88.373,88.396,286999997.0
2005-01-10 10:23:00,88.366,88.39,88.347,88.372,146100000.0
2005-01-10 10:24:00,88.378,88.423,88.368,88.404,86600000.0
2005-01-10 10:25:00,88.419,88.426,88.399,88.41,221899998.0
2005-01-10 10:26:00,88.417,88.425,88.394,88.395,276900000.0
2005-01-10 10:27:00,88.389,88.424,88.389,88.403,188600000.0
2005-01-10 10:28:00,88.398,88.414,88.389,88.4,167799999.0
2005-01-10 10:29:00,88.386,88.409,88.361,88.373,233900001.0
2005-01-10 10:30:00,88.374,88.395,88.364,88.364,207499998.0
2005-01-10 10:31:00,88.403,88.403,88.35,88.368,203300001.0
2005-01-10 10:32:00,88.366,88.4,88.366,88.396,105900001.0
2005-01-10 10:33:00,88.367,88.381,88.351,88.365,235200001.0
2005-01-10 10:34:00,88.336,88.356,88.332,88.353,260200000.0
2005-01-10 10:35:00,88.348,88.362,88.335,88.362,122100000.0
2005-01-10 10:36:00,88.367,88.384,88.342,88.371,294500000.0
2005-01-10 10:37:00,88.318,88.353,88.313,88.346,253699999.0
2005-01-10 10:38:00,88.341,88.353,88.327,88.327,136799999.0
2005-01-10 10:39:00,88.372,88.372,88.347,88.351,256399995.0
2005-01-10 10:40:00,88.345,88.386,88.345,88.369,237099998.0
2005-01-10 10:41:00,88.383,88.388,88.357,88.368,230500000.0
2005-01-10 10:42:00,88.371,88.395,88.366,88.389,287400003.0
2005-01-10 10:43:00,88.371,88.386,88.353,88.366,222699997.0
2005-01-10 10:44:00,88.392,88.392,88.355,88.355,414099996.0
2005-01-10 10:45:00,88.375,88.39,88.356,88.374,250299998.0
2005-01-10 10:46:00,88.378,88.413,88.375,88.413,275300001.0
2005-01-10 10:47:00,88.422,88.422,88.385,88.402,299499999.0
2005-01-10 10:48:00,88.408,88.431,88.393,88.403,127499999.0
2005-01-10 10:49:00,88.417,88.431,88.403,88.403,322700000.0
2005-01-10 10:50:00,88.427,88.442,88.42,88.442,112799998.0
2005-01-10 10:51:00,88.44,88.505,88.44,88.489,196899998.0
2005-01-10 10:52:00,88.466,88.494,88.452,88.462,167600000.0
2005-01-10 10:53:00,88.457,88.492,88.452,88.486,178999998.0
2005-01-10 10:54:00,88.486,88.493,88.436,88.463,221300000.0
2005-01-10 10:55:00,88.468,88.496,88.464,88.496,222899998.0
2005-01-10 10:56:00,88.493,88.505,88.468,88.49,213200002.0
2005-01-10 10:57:00,88.5,88.5,88.475,88.481,348899998.0
2005-01-10 10:58:00,88.48,88.504,88.467,88.504,226400001.0
2005-01-10 10:59:00,88.487,88.491,88.469,88.469,149800001.0
2005-01-10 11:00:00,88.49,88.5,88.468,88.486,168699997.0
2005-01-10 11:01:00,88.511,88.511,88.455,88.455,157300000.0
2005-01-10 11:02:00,88.501,88.501,88.451,88.459,262199999.0
2005-01-10 11:03:00,88.474,88.499,88.458,88.478,363600003.0
2005-01-10 11:04:00,88.516,88.525,88.493,88.5,187700001.0
2005-01-10 11:05:00,88.509,88.538,88.507,88.524,334099999.0
2005-01-10 11:06:00,88.506,88.514,88.48,88.489,201800001.0
2005-01-10 11:07:00,88.486,88.533,88.483,88.533,178199997.0
2005-01-10 11:08:00,88.503,88.525,88.494,88.511,219699998.0
2005-01-10 11:09:00,88.519,88.54,88.504,88.518,273100002.0
2005-01-10 11:10:00,88.512,88.534,88.503,88.531,166500004.0
2005-01-10 11:11:00,88.492,88.54,88.492,88.53,310000002.0
2005-01-10 11:12:00,88.528,88.536,88.504,88.522,246900000.0
2005-01-10 11:13:00,88.494,88.521,88.494,88.505,311499997.0
2005-01-10 11:14:00,88.512,88.526,88.503,88.523,444600000.0
2005-01-10 11:15:00,88.506,88.544,88.506,88.54,258199999.0
2005-01-10 11:16:00,88.557,88.572,88.535,88.549,236800000.0
2005-01-10 11:17:00,88.557,88.584,88.55,88.584,205700001.0
2005-01-10 11:18:00,88.578,88.578,88.542,88.55,452299996.0
2005-01-10 11:19:00,88.566,88.575,88.546,88.55,303500000.0
2005-01-10 11:20:00,88.557,88.578,88.551,88.555,296099997.0
2005-01-10 11:21:00,88.543,88.567,88.522,88.546,306199999.0
2005-01-10 11:22:00,88.567,88.573,88.535,88.543,258699999.0
2005-01-10 11:23:00,88.516,88.55,88.516,88.543,228199998.0
2005-01-10 11:24:00,88.532,88.552,88.517,88.552,262299997.0
2005-01-10 11:25:00,88.543,88.562,88.525,88.534,207800000.0
2005-01-10 11:26:00,88.543,88.543,88.496,88.496,168600000.0
2005-01-10 11:27:00,88.515,88.532,88.497,88.528,124600000.0
2005-01-10 11:28:00,88.507,88.526,88.495,88.515,171599999.0
2005-01-10 11:29:00,88.513,88.544,88.507,88.525,318300003.0
2005-01-10 11:30:00,88.519,88.539,88.5,88.52,287700003.0
2005-01-10 11:31:00,88.527,88.541,88.51,88.527,187500002.0
2005-01-10 11:32:00,88.538,88.538,88.503,88.512,443100001.0
2005-01-10 11:33:00,88.493,88.525,88.482,88.503,319600000.0
2005-01-10 11:34:00,88.492,88.523,88.491,88.51,309000001.0
2005-01-10 11:35:00,88.502,88.528,88.496,88.528,166300003.0
2005-01-10 11:36:00,88.519,88.524,88.497,88.501,301600004.0
2005-01-10 11:37:00,88.536,88.548,88.516,88.516,97900000.0
2005-01-10 11:38:00,88.508,88.527,88.5,88.516,298800003.0
2005-01-10 11:39:00,88.525,88.544,88.51,88.531,296799999.0
2005-01-10 11:40:00,88.546,88.546,88.505,88.531,276300000.0
2005-01-10 11:41:00,88.522,88.551,88.509,88.532,343500003.0
2005-01-10 11:42:00,88.563,88.563,88.538,88.538,192299999.0
2005-01-10 11:43:00,88.547,88.579,88.543,88.559,232199998.0
2005-01-10 11:44:00,88.557,88.585,88.556,88.585,253799995.0
2005-01-10 11:45:00,88.565,88.592,88.562,88.592,305299998.0
2005-01-10 11:46:00,88.58,88.614,88.57,88.599,138100002.0
2005-01-10 11:47:00,88.602,88.602,88.563,88.581,200999998.0
2005-01-10 11:48:00,88.569,88.6,88.569,88.588,130700001.0
2005-01-10 11:49:00,88.559,88.62,88.559,88.593,286900002.0
2005-01-10 11:50:00,88.591,88.617,88.583,88.617,265399999.0
2005-01-10 11:51:00,88.583,88.61,88.575,88.61,208299998.0
2005-01-10 11:52:00,88.611,88.611,88.563,88.563,414499998.0
2005-01-10 11:53:00,88.549,88.566,88.524,88.537,298600000.0
2005-01-10 11:54:00,88.523,88.535,88.503,88.512,122200000.0
2005-01-10 11:55:00,88.527,88.54,88.497,88.52,279400000.0
2005-01-10 11:56:00,88.522,88.522,88.486,88.494,118700000.0
2005-01-10 11:57:00,88.496,88.529,88.496,88.51,179499999.0
2005-01-10 11:58:00,88.483,88.519,88.483,88.497,245300005.0
2005-01-10 11:59:00,88.5,88.523,88.486,88.491,302800001.0
2005-01-10 12:00:00,88.483,88.509,88.473,88.509,311900005.0
2005-01-10 12:01:00,88.5,88.501,88.469,88.48,186599997.0
2005-01-10 12:02:00,88.485,88.54,88.466,88.54,269299998.0
2005-01-10 12:03:00,88.506,88.554,88.495,88.554,250400001.0
2005-01-10 12:04:00,88.523,88.547,88.5,88.51,175999998.0
2005-01-10 12:05:00,88.498,88.524,88.486,88.486,256000001.0
2005-01-10 12:06:00,88.513,88.541,88.51,88.54,137300002.0
2005-01-10 12:07:00,88.529,88.542,88.509,88.524,350900001.0
2005-01-10 12:08:00,88.535,88.551,88.52,88.524,171900003.0
2005-01-10 12:09:00,88.548,88.552,88.528,88.532,162499998.0
2005-01-10 12:10:00,88.526,88.556,88.526,88.553,229299998.0
2005-01-10 12:11:00,88.539,88.551,88.512,88.544,307699999.0
2005-01-10 12:12:00,88.508,88.544,88.508,88.531,235199998.0
2005-01-10 12:13:00,88.528,88.549,88.518,88.518,221600002.0
2005-01-10 12:14:00,88.526,88.547,88.516,88.535,234400000.0
2005-01-10 12:15:00,88.554,88.555,88.522,88.534,163099996.0
2005-01-10 12:16:00,88.563,88.563,88.54,88.546,252300003.0
2005-01-10 12:17:00,88.548,88.564,88.517,88.517,296199998.0
2005-01-10 12:18:00,88.55,88.553,88.52,88.523,170600000.0
2005-01-10 12:19:00,88.525,88.551,88.525,88.545,140900000.0
2005-01-10 12:20:00,88.54,88.546,88.519,88.528,219100001.0
2005-01-10 12:21:00,88.516,88.537,88.497,88.523,285200000.0
2005-01-10 12:22:00,88.539,88.543,88.498,88.515,340100003.0
2005-01-10 12:23:00,88.531,88.531,88.494,88.531,272499997.0
2005-01-10 12:24:00,88.513,88.53,88.492,88.513,204399996.0
2005-01-10 12:25:00,88.498,88.521,88.484,88.499,90000000.0
2005-01-10 12:26:00,88.497,88.538,88.487,88.524,211599999.0
2005-01-10 12:27:00,88.485,88.518,88.485,88.508,187199999.0
2005-01-10 12:28:00,88.495,88.521,88.493,88.521,316800002.0
2005-01-10 12:29:00,88.506,88.523,88.486,88.507,315700002.0
2005-01-10 12:30:00,88.509,88.509,88.483,88.483,223100001.0
2005-01-10 12:31:00,88.487,88.51,88.478,88.506,303900002.0
2005-01-10 12:32:00,88.497,88.497,88.435,88.442,252699998.0
2005-01-10 12:33:00,88.473,88.49,88.456,88.49,196700002.0
2005-01-10 12:34:00,88.476,88.5,88.454,88.454,205199999.0
2005-01-10 12:35:00,88.438,88.467,88.438,88.455,235599998.0
2005-01-10 12:36:00,88.458,88.478,88.436,88.459,225099997.0
2005-01-10 12:37:00,88.471,88.478,88.452,88.467,270600002.0
2005-01-10 12:38:00,88.45,88.475,88.442,88.461,159400001.0
2005-01-10 12:39:00,88.434,88.47,88.429,88.47,142900002.0
2005-01-10 12:40:00,88.479,88.488,88.471,88.477,69500001.0
2005-01-10 12:41:00,88.447,88.481,88.447,88.48,122400000.0
2005-01-10 12:42:00,88.462,88.473,88.434,88.445,210499998.0
2005-01-10 12:43:00,88.434,88.448,88.423,88.436,305700001.0
2005-01-10 12:44:00,88.432,88.441,88.413,88.441,126600000.0
2005-01-10 12:45:00,88.437,88.461,88.409,88.409,244699998.0
2005-01-10 12:46:00,88.397,88.458,88.397,88.443,212099999.0
2005-01-10 12:47:00,88.444,88.453,88.421,88.43,247199994.0
2005-01-10 12:48:00,88.448,88.464,88.434,88.46,288799999.0
2005-01-10 12:49:00,88.44,88.47,88.44,88.468,342400001.0
2005-01-10 12:50:00,88.443,88.469,88.432,88.454,184900000.0
2005-01-10 12:51:00,88.454,88.481,88.443,88.466,297100005.0
2005-01-10 12:52:00,88.471,88.473,88.447,88.461,271500002.0
2005-01-10 12:53:00,88.453,88.474,88.411,88.446,156400000.0
2005-01-10 12:54:00,88.453,88.485,88.453,88.485,188300000.0
2005-01-10 12:55:00,88.476,88.48,88.445,88.459,234399998.0
2005-01-10 12:56:00,88.443,88.475,88.443,88.474,251300002.0
2005-01-10 12:57:00,88.455,88.468,88.445,88.445,141499999.0
2005-01-10 12:58:00,88.441,88.467,88.441,88.465,177199998.0
2005-01-10 12:59:00,88.447,88.466,88.425,88.45,199199999.0
2005-01-10 13:00:00,88.453,88.472,88.437,88.453,289100001.0
2005-01-10 13:01:00,88.478,88.478,88.447,88.447,362400004.0
2005-01-10 13:02:00,88.435,88.468,88.434,88.457,248899999.0
2005-01-10 13:03:00,88.452,88.477,88.45,88.473,249999998.0
2005-01-10 13:04:00,88.448,88.472,88.445,88.455,355500007.0
2005-01-10 13:05:00,88.464,88.484,88.452,88.469,139999999.0
2005-01-10 13:06:00,88.471,88.48,88.448,88.472,270500001.0
2005-01-10 13:07:00,88.453,88.481,88.453,88.476,380099995.0
2005-01-10 13:08:00,88.452,88.482,88.446,88.466,119800001.0
2005-01-10 13:09:00,88.46,88.498,88.46,88.498,236299998.0
2005-01-10 13:10:00,88.486,88.492,88.467,88.481,224299997.0
2005-01-10 13:11:00,88.464,88.483,88.456,88.481,151899999.0
2005-01-10 13:12:00,88.471,88.487,88.455,88.466,358100010.0
2005-01-10 13:13:00,88.452,88.47,88.445,88.457,149099999.0
2005-01-10 13:14:00,88.453,88.487,88.445,88.461,283100003.0
2005-01-10 13:15:00,88.448,88.476,88.444,88.468,298099998.0
2005-01-10 13:16:00,88.477,88.477,88.431,88.432,232000000.0
2005-01-10 13:17:00,88.458,88.458,88.394,88.457,94399999.0
2005-01-10 13:18:00,88.45,88.459,88.427,88.456,277500004.0
2005-01-10 13:19:00,88.459,88.473,88.431,88.431,246299998.0
2005-01-10 13:20:00,88.439,88.457,88.428,88.445,211899999.0
2005-01-10 13:21:00,88.444,88.466,88.436,88.448,356599997.0
2005-01-10 13:22:00,88.452,88.473,88.428,88.428,265399999.0
2005-01-10 13:23:00,88.432,88.446,88.413,88.419,265399995.0
2005-01-10 13:24:00,88.427,88.443,88.402,88.402,164999999.0
2005-01-10 13:25:00,88.425,88.425,88.373,88.373,233199998.0
2005-01-10 13:26:00,88.386,88.4,88.359,88.365,321600001.0
2005-01-10 13:27:00,88.35,88.378,88.344,88.353,198100002.0
2005-01-10 13:28:00,88.385,88.406,88.35,88.35,292600005.0
2005-01-10 13:29:00,88.375,88.375,88.331,88.333,167600002.0
2005-01-10 13:30:00,88.313,88.326,88.29,88.3,236000000.0
2005-01-10 13:31:00,88.303,88.361,88.303,88.361,233499997.0
2005-01-10 13:32:00,88.358,88.418,88.34,88.4,275100003.0
2005-01-10 13:33:00,88.356,88.375,88.328,88.343,180100001.0
2005-01-10 13:34:00,88.332,88.332,88.299,88.32,242200001.0
2005-01-10 13:35:00,88.309,88.319,88.286,88.306,300299998.0
2005-01-10 13:36:00,88.306,88.311,88.285,88.293,194899999.0
2005-01-10 13:37:00,88.305,88.305,88.278,88.297,263599998.0
2005-01-10 13:38:00,88.317,88.32,88.286,88.286,226400002.0
2005-01-10 13:39:00,88.356,88.356,88.309,88.337,138499999.0
2005-01-10 13:40:00,88.339,88.348,88.316,88.328,287000000.0
2005-01-10 13:41:00,88.339,88.372,88.328,88.352,243600001.0
2005-01-10 13:42:00,88.37,88.37,88.331,88.345,303599998.0
2005-01-10 13:43:00,88.371,88.371,88.337,88.337,192699999.0
2005-01-10 13:44:00,88.359,88.373,88.345,88.36,106600000.0
2005-01-10 13:45:00,88.355,88.381,88.345,88.36,223199999.0
2005-01-10 13:46:00,88.354,88.365,88.337,88.341,208700000.0
2005-01-10 13:47:00,88.355,88.376,88.333,88.365,299599998.0
2005-01-10 13:48:00,88.369,88.376,88.345,88.363,199699998.0
2005-01-10 13:49:00,88.353,88.378,88.345,88.355,230700000.0
2005-01-10 13:50:00,88.362,88.382,88.336,88.378,282899999.0
2005-01-10 13:51:00,88.373,88.387,88.361,88.387,282999997.0
2005-01-10 13:52:00,88.35,88.395,88.35,88.38,203100000.0
2005-01-10 13:53:00,88.367,88.409,88.367,88.407,245400000.0
2005-01-10 13:54:00,88.408,88.426,88.385,88.42,373500001.0
2005-01-10 13:55:00,88.415,88.435,88.403,88.416,247900000.0
2005-01-10 13:56:00,88.433,88.452,88.425,88.45,202299997.0
2005-01-10 13:57:00,88.455,88.491,88.438,88.491,248500002.0
2005-01-10 13:58:00,88.49,88.497,88.464,88.464,359299996.0
2005-01-10 13:59:00,88.493,88.493,88.447,88.458,267300000.0
2005-01-10 14:00:00,88.447,88.473,88.429,88.448,135699999.0
2005-01-10 14:01:00,88.454,88.468,88.419,88.419,210200001.0
2005-01-10 14:02:00,88.438,88.444,88.423,88.428,133100000.0
2005-01-10 14:03:00,88.411,88.429,88.395,88.42,304099999.0
2005-01-10 14:04:00,88.418,88.445,88.411,88.437,340199998.0
2005-01-10 14:05:00,88.441,88.441,88.415,88.415,160999998.0
2005-01-10 14:06:00,88.425,88.454,88.406,88.435,252399994.0
2005-01-10 14:07:00,88.447,88.449,88.423,88.423,176500000.0
2005-01-10 14:08:00,88.448,88.454,88.413,88.413,411599995.0
2005-01-10 14:09:00,88.386,88.408,88.379,88.408,293999998.0
2005-01-10 14:10:00,88.39,88.417,88.373,88.417,216300000.0
2005-01-10 14:11:00,88.392,88.431,88.375,88.385,299299997.0
2005-01-10 14:12:00,88.394,88.395,88.339,88.339,215200000.0
2005-01-10 14:13:00,88.365,88.382,88.35,88.35,249000002.0
2005-01-10 14:14:00,88.37,88.388,88.352,88.365,223799996.0
2005-01-10 14:15:00,88.377,88.389,88.357,88.389,240400002.0
2005-01-10 14:16:00,88.387,88.401,88.372,88.372,108300002.0
2005-01-10 14:17:00,88.369,88.411,88.364,88.39,269499994.0
2005-01-10 14:18:00,88.373,88.373,88.327,88.327,255099998.0
2005-01-10 14:19:00,88.317,88.36,88.311,88.334,316099999.0
2005-01-10 14:20:00,88.348,88.37,88.338,88.338,136899998.0
2005-01-10 14:21:00,88.355,88.358,88.324,88.345,251799999.0
2005-01-10 14:22:00,88.344,88.344,88.321,88.328,235600002.0
2005-01-10 14:23:00,88.33,88.36,88.317,88.317,219399999.0
2005-01-10 14:24:00,88.347,88.356,88.31,88.322,179199997.0
2005-01-10 14:25:00,88.324,88.346,88.31,88.342,178499999.0
2005-01-10 14:26:00,88.324,88.343,88.314,88.324,220599995.0
2005-01-10 14:27:00,88.341,88.371,88.325,88.325,147300001.0
2005-01-10 14:28:00,88.309,88.322,88.289,88.322,298200002.0
2005-01-10 14:29:00,88.335,88.341,88.319,88.33,465900001.0
2005-01-10 14:30:00,88.306,88.326,88.268,88.284,136600002.0
2005-01-10 14:31:00,88.293,88.303,88.233,88.276,411599993.0
2005-01-10 14:32:00,88.273,88.301,88.273,88.301,198899998.0
2005-01-10 14:33:00,88.291,88.317,88.288,88.308,312999999.0
2005-01-10 14:34:00,88.315,88.337,88.278,88.283,240400000.0
2005-01-10 14:35:00,88.336,88.339,88.313,88.32,277699997.0
2005-01-10 14:36:00,88.325,88.361,88.316,88.335,331099999.0
2005-01-10 14:37:00,88.339,88.339,88.31,88.31,108299999.0
2005-01-10 14:38:00,88.327,88.327,88.283,88.289,159200001.0
2005-01-10 14:39:00,88.291,88.304,88.267,88.293,201999999.0
2005-01-10 14:40:00,88.281,88.301,88.278,88.283,231099996.0
2005-01-10 14:41:00,88.283,88.305,88.263,88.279,285199999.0
2005-01-10 14:42:00,88.275,88.295,88.266,88.269,147799999.0
2005-01-10 14:43:00,88.262,88.279,88.243,88.268,173100000.0
2005-01-10 14:44:00,88.271,88.294,88.252,88.282,225500000.0
2005-01-10 14:45:00,88.277,88.32,88.27,88.32,170199998.0
2005-01-10 14:46:00,88.26,88.293,88.259,88.293,180399996.0
2005-01-10 14:47:00,88.299,88.309,88.271,88.297,299699999.0
2005-01-10 14:48:00,88.276,88.304,88.276,88.304,137999999.0
2005-01-10 14:49:00,88.288,88.315,88.281,88.301,135599999.0
2005-01-10 14:50:00,88.3,88.319,88.282,88.299,261099999.0
2005-01-10 14:51:00,88.311,88.321,88.293,88.293,394599996.0
2005-01-10 14:52:00,88.299,88.331,88.298,88.31,364199999.0
2005-01-10 14:53:00,88.285,88.327,88.285,88.327,332499998.0
2005-01-10 14:54:00,88.33,88.33,88.292,88.301,219900001.0
2005-01-10 14:55:00,88.332,88.332,88.29,88.303,226299999.0
2005-01-10 14:56:00,88.309,88.343,88.298,88.343,116199999.0
2005-01-10 14:57:00,88.333,88.357,88.315,88.335,194700002.0
2005-01-10 14:58:00,88.34,88.357,88.319,88.336,110999999.0
2005-01-10 14:59:00,88.344,88.37,88.313,88.348,161499998.0
2005-01-10 15:00:00,88.372,88.372,88.345,88.348,108100000.0
2005-01-10 15:01:00,88.356,88.379,88.34,88.356,214699998.0
2005-01-10 15:02:00,88.343,88.37,88.34,88.36,294299997.0
2005-01-10 15:03:00,88.361,88.361,88.336,88.348,323199998.0
2005-01-10 15:04:00,88.339,88.36,88.338,88.36,267000002.0
2005-01-10 15:05:00,88.346,88.371,88.336,88.371,223999997.0
2005-01-10 15:06:00,88.365,88.379,88.353,88.361,197800000.0
2005-01-10 15:07:00,88.353,88.403,88.339,88.384,352000003.0
2005-01-10 15:08:00,88.376,88.384,88.349,88.349,264800001.0
2005-01-10 15:09:00,88.363,88.377,88.338,88.355,218799999.0
2005-01-10 15:10:00,88.377,88.39,88.339,88.36,272500004.0
2005-01-10 15:11:00,88.358,88.378,88.347,88.347,151900001.0
2005-01-10 15:12:00,88.368,88.38,88.348,88.366,185599999.0
2005-01-10 15:13:00,88.387,88.387,88.364,88.375,223999999.0
2005-01-10 15:14:00,88.387,88.426,88.377,88.426,222599999.0
2005-01-10 15:15:00,88.434,88.446,88.396,88.431,330699999.0
2005-01-10 15:16:00,88.43,88.449,88.417,88.427,347799997.0
2005-01-10 15:17:00,88.442,88.448,88.412,88.435,323000001.0
2005-01-10 15:18:00,88.441,88.453,88.422,88.453,151399999.0
2005-01-10 15:19:00,88.452,88.452,88.402,88.402,233400002.0
2005-01-10 15:20:00,88.409,88.436,88.386,88.388,342500000.0
2005-01-10 15:21:00,88.357,88.39,88.347,88.39,252500001.0
2005-01-10 15:22:00,88.39,88.39,88.326,88.373,212300000.0
2005-01-10 15:23:00,88.395,88.411,88.376,88.376,337599996.0
2005-01-10 15:24:00,88.381,88.399,88.37,88.395,258299996.0
2005-01-10 15:25:00,88.383,88.418,88.381,88.418,133299997.0
2005-01-10 15:26:00,88.412,88.426,88.393,88.409,249100002.0
2005-01-10 15:27:00,88.407,88.43,88.381,88.43,360200000.0
2005-01-10 15:28:00,88.428,88.457,88.42,88.455,216400002.0
2005-01-10 15:29:00,88.444,88.453,88.426,88.429,159799999.0
2005-01-10 15:30:00,88.423,88.437,88.412,88.422,300000000.0
2005-01-10 15:31:00,88.433,88.446,88.421,88.422,149699998.0
2005-01-10 15:32:00,88.402,88.436,88.402,88.426,253499998.0
2005-01-10 15:33:00,88.422,88.425,88.397,88.408,267500002.0
2005-01-10 15:34:00,88.404,88.422,88.387,88.422,365599994.0
2005-01-10 15:35:00,88.414,88.421,88.389,88.398,223599999.0
2005-01-10 15:36:00,88.382,88.4,88.366,88.378,191899999.0
2005-01-10 15:37:00,88.336,88.36,88.331,88.343,120300000.0
2005-01-10 15:38:00,88.323,88.323,88.296,88.302,136599999.0
2005-01-10 15:39:00,88.337,88.339,88.307,88.328,257599998.0
2005-01-10 15:40:00,88.307,88.325,88.294,88.309,263600004.0
2005-01-10 15:41:00,88.285,88.351,88.285,88.317,289799998.0
2005-01-10 15:42:00,88.303,88.312,88.283,88.295,140699998.0
2005-01-10 15:43:00,88.311,88.315,88.285,88.299,262599997.0
2005-01-10 15:44:00,88.291,88.332,88.291,88.331,332300005.0
2005-01-10 15:45:00,88.32,88.34,88.315,88.34,169799996.0
2005-01-10 15:46:00,88.341,88.341,88.297,88.314,246700004.0
2005-01-10 15:47:00,88.304,88.346,88.304,88.342,180399998.0
2005-01-10 15:48:00,88.359,88.359,88.333,88.333,187899996.0
2005-01-10 15:49:00,88.336,88.357,88.319,88.32,294599996.0
2005-01-10 15:50:00,88.295,88.316,88.281,88.292,67300001.0
2005-01-10 15:51:00,88.288,88.307,88.269,88.271,251300001.0
2005-01-10 15:52:00,88.309,88.309,88.268,88.268,312599997.0
2005-01-10 15:53:00,88.281,88.302,88.267,88.285,254399999.0
2005-01-10 15:54:00,88.266,88.294,88.245,88.274,152699998.0
2005-01-10 15:55:00,88.3,88.324,88.278,88.304,91200000.0
2005-01-10 15:56:00,88.342,88.357,88.323,88.33,221700000.0
2005-01-10 15:57:00,88.334,88.359,88.325,88.334,293800000.0
2005-01-10 15:58:00,88.32,88.339,88.316,88.318,221899998.0
2005-01-10 15:59:00,88.328,88.335,88.296,88.319,132700003.0
2005-01-10 16:00:00,88.304,88.326,88.302,88.313,329799994.0
2005-01-10 16:01:00,88.299,88.316,88.287,88.312,222399997.0
2005-01-10 16:02:00,88.308,88.323,88.293,88.3,247600002.0
2005-01-10 16:03:00,88.288,88.305,88.267,88.286,244999997.0
2005-01-10 16:04:00,88.316,88.316,88.276,88.292,346300000.0
2005-01-10 16:05:00,88.305,88.322,88.295,88.319,165300001.0
2005-01-10 16:06:00,88.327,88.327,88.291,88.299,181700000.0
2005-01-10 16:07:00,88.291,88.312,88.286,88.307,257799996.0
2005-01-10 16:08:00,88.315,88.32,88.286,88.288,175200001.0
2005-01-10 16:09:00,88.287,88.323,88.283,88.323,223599999.0
2005-01-10 16:10:00,88.286,88.309,88.281,88.282,308099997.0
2005-01-10 16:11:00,88.286,88.319,88.282,88.314,379999993.0
2005-01-10 16:12:00,88.293,88.313,88.284,88.313,171399999.0
2005-01-10 16:13:00,88.289,88.314,88.267,88.307,272900000.0
2005-01-10 16:14:00,88.287,88.342,88.279,88.342,181399996.0
2005-01-10 16:15:00,88.331,88.337,88.299,88.299,177299996.0
2005-01-10 16:16:00,88.302,88.326,88.302,88.325,204899998.0
2005-01-10 16:17:00,88.302,88.323,88.275,88.305,127699997.0
2005-01-10 16:18:00,88.305,88.321,88.293,88.306,125899997.0
2005-01-10 16:19:00,88.307,88.318,88.287,88.294,388999998.0
2005-01-10 16:20:00,88.325,88.336,88.305,88.322,168099998.0
2005-01-10 16:21:00,88.302,88.336,88.301,88.336,224499999.0
2005-01-10 16:22:00,88.332,88.333,88.307,88.318,310399995.0
2005-01-10 16:23:00,88.319,88.332,88.3,88.313,174000001.0
2005-01-10 16:24:00,88.338,88.339,88.305,88.322,257899997.0
2005-01-10 16:25:00,88.342,88.356,88.306,88.306,188799995.0
2005-01-10 16:26:00,88.291,88.328,88.291,88.317,114399998.0
2005-01-10 16:27:00,88.302,88.312,88.279,88.307,349699999.0
2005-01-10 16:28:00,88.292,88.335,88.289,88.304,258399999.0
2005-01-10 16:29:00,88.305,88.325,88.286,88.286,213600001.0
2005-01-10 16:30:00,88.3,88.322,88.299,88.319,173000001.0
2005-01-10 16:31:00,88.307,88.329,88.289,88.315,341099999.0
2005-01-10 16:32:00,88.304,88.324,88.285,88.316,134800001.0
2005-01-10 16:33:00,88.308,88.336,88.3,88.321,243899998.0
2005-01-10 16:34:00,88.297,88.322,88.289,88.307,202499996.0
2005-01-10 16:35:00,88.306,88.336,88.306,88.331,235400001.0
2005-01-10 16:36:00,88.346,88.347,88.315,88.327,285599997.0
2005-01-10 16:37:00,88.316,88.351,88.292,88.351,260800000.0
2005-01-10 16:38:00,88.33,88.333,88.287,88.287,225999997.0
2005-01-10 16:39:00,88.327,88.328,88.303,88.304,206000002.0
2005-01-10 16:40:00,88.311,88.325,88.294,88.309,283599995.0
2005-01-10 16:41:00,88.289,88.325,88.289,88.323,178599998.0
2005-01-10 16:42:00,88.335,88.348,88.309,88.324,243100000.0
2005-01-10 16:43:00,88.31,88.338,88.295,88.312,319099997.0
2005-01-10 16:44:00,88.323,88.335,88.308,88.308,184099999.0
2005-01-10 16:45:00,88.311,88.326,88.295,88.295,345499995.0
2005-01-10 16:46:00,88.288,88.326,88.283,88.326,180200000.0
2005-01-10 16:47:00,88.33,88.345,88.319,88.34,237200004.0
2005-01-10 16:48:00,88.324,88.35,88.308,88.321,331700005.0
2005-01-10 16:49:00,88.293,88.329,88.293,88.313,225299999.0
2005-01-10 16:50:00,88.328,88.328,88.3,88.3,421700001.0
2005-01-10 16:51:00,88.3,88.3,88.271,88.289,206400001.0
2005-01-10 16:52:00,88.304,88.329,88.26,88.26,250500002.0
2005-01-10 16:53:00,88.28,88.292,88.266,88.288,232399999.0
2005-01-10 16:54:00,88.271,88.304,88.271,88.296,264100001.0
2005-01-10 16:55:00,88.285,88.3,88.269,88.271,209600002.0
2005-01-10 16:56:00,88.312,88.312,88.261,88.281,228600002.0
2005-01-10 16:57:00,88.261,88.295,88.256,88.29,247400001.0
2005-01-10 16:58:00,88.279,88.297,88.256,88.297,269600001.0
2005-01-10 16:59:00,88.287,88.319,88.275,88.292,199799998.0
2005-01-10 17:00:00,88.283,88.307,88.278,88.302,310200003.0
2005-01-10 17:01:00,88.297,88.305,88.271,88.281,210300001.0
2005-01-10 17:02:00,88.286,88.301,88.263,88.267,192099998.0
2005-01-10 17:03:00,88.255,88.307,88.249,88.282,274200000.0
2005-01-10 17:04:00,88.275,88.298,88.256,88.273,170300000.0
2005-01-10 17:05:00,88.303,88.311,88.283,88.29,182100002.0
2005-01-10 17:06:00,88.281,88.32,88.281,88.307,306599995.0
2005-01-10 17:07:00,88.31,88.326,88.304,88.305,74099998.0
2005-01-10 17:08:00,88.312,88.34,88.301,88.324,105600001.0
2005-01-10 17:09:00,88.321,88.347,88.319,88.336,186200001.0
2005-01-10 17:10:00,88.323,88.363,88.321,88.363,216600000.0
2005-01-10 17:11:00,88.368,88.401,88.368,88.395,224799998.0
2005-01-10 17:12:00,88.383,88.383,88.363,88.38,181499999.0
2005-01-10 17:13:00,88.36,88.38,88.341,88.373,226199998.0
2005-01-10 17:14:00,88.344,88.362,88.318,88.362,341500007.0
2005-01-10 17:15:00,88.327,88.362,88.327,88.355,109400002.0
2005-01-10 17:16:00,88.362,88.362,88.331,88.343,169500002.0
2005-01-10 17:17:00,88.341,88.369,88.32,88.354,268899999.0
2005-01-10 17:18:00,88.363,88.371,88.349,88.359,209200004.0
2005-01-10 17:19:00,88.372,88.373,88.325,88.328,430499997.0
2005-01-10 17:20:00,88.345,88.345,88.326,88.332,164099998.0
2005-01-10 17:21:00,88.336,88.351,88.309,88.326,120400000.0
2005-01-10 17:22:00,88.344,88.354,88.322,88.322,124200001.0
2005-01-10 17:23:00,88.341,88.358,88.317,88.345,102400000.0
2005-01-10 17:24:00,88.333,88.354,88.322,88.322,224400000.0
2005-01-10 17:25:00,88.333,88.373,88.324,88.373,277899997.0
2005-01-10 17:26:00,88.363,88.383,88.349,88.352,229699999.0
2005-01-10 17:27:00,88.355,88.389,88.355,88.378,263199997.0
2005-01-10 17:28:00,88.374,88.378,88.346,88.348,193099999.0
2005-01-10 17:29:00,88.362,88.379,88.343,88.356,242500002.0
2005-01-10 17:30:00,88.341,88.373,88.338,88.36,269300002.0
2005-01-10 17:31:00,88.341,88.377,88.341,88.373,240500000.0
2005-01-10 17:32:00,88.374,88.374,88.32,88.335,242799999.0
2005-01-10 17:33:00,88.325,88.342,88.308,88.313,311300000.0
2005-01-10 17:34:00,88.323,88.343,88.301,88.305,272400002.0
2005-01-10 17:35:00,88.331,88.331,88.297,88.297,202000004.0
2005-01-10 17:36:00,88.317,88.334,88.305,88.325,278899999.0
2005-01-10 17:37:00,88.303,88.316,88.291,88.295,222500001.0
2005-01-10 17:38:00,88.273,88.293,88.26,88.264,235699999.0
2005-01-10 17:39:00,88.255,88.263,88.239,88.243,273300002.0
2005-01-10 17:40:00,88.226,88.281,88.226,88.281,212999999.0
2005-01-10 17:41:00,88.292,88.292,88.259,88.259,208099996.0
2005-01-10 17:42:00,88.289,88.324,88.269,88.3,145900001.0
2005-01-10 17:43:00,88.307,88.345,88.292,88.329,252599997.0
2005-01-10 17:44:00,88.342,88.365,88.331,88.35,229699997.0
2005-01-10 17:45:00,88.349,88.375,88.347,88.367,141500001.0
2005-01-10 17:46:00,88.374,88.38,88.351,88.367,188199997.0
2005-01-10 17:47:00,88.37,88.402,88.357,88.382,218200001.0
2005-01-10 17:48:00,88.413,88.436,88.394,88.428,211999998.0
2005-01-10 17:49:00,88.401,88.447,88.401,88.422,227899998.0
2005-01-10 17:50:00,88.41,88.429,88.398,88.419,163399999.0
2005-01-10 17:51:00,88.412,88.412,88.381,88.395,284899998.0
2005-01-10 17:52:00,88.415,88.423,88.393,88.41,231400001.0
2005-01-10 17:53:00,88.404,88.424,88.394,88.415,311899999.0
2005-01-10 17:54:00,88.403,88.422,88.39,88.422,159199999.0
2005-01-10 17:55:00,88.425,88.436,88.408,88.413,247699998.0
2005-01-10 17:56:00,88.423,88.438,88.403,88.415,304099997.0
2005-01-10 17:57:00,88.419,88.433,88.392,88.41,235599999.0
2005-01-10 17:58:00,88.409,88.436,88.391,88.415,153599998.0
2005-01-10 17:59:00,88.424,88.45,88.422,88.438,162299994.0
2005-01-10 18:00:00,88.435,88.44,88.388,88.388,172800001.0
2005-01-10 18:01:00,88.364,88.403,88.363,88.378,1947899994.0
2005-01-10 18:02:00,88.42,88.42,88.41,88.42,1860199989.0
2005-01-10 18:03:00,88.42,88.43,88.41,88.42,1860199989.0
2005-01-10 18:04:00,88.4,88.42,88.4,88.4,1860199989.0
2005-01-10 18:05:00,88.39,88.41,88.39,88.4,1860199989.0
2005-01-10 18:06:00,88.4,88.42,88.38,88.39,1860199989.0
2005-01-10 18:07:00,88.39,88.41,88.37,88.38,1860199989.0
2005-01-10 18:08:00,88.39,88.4,88.38,88.4,1860199989.0
2005-01-10 18:09:00,88.39,88.4,88.35,88.36,1860199989.0
2005-01-10 18:10:00,88.433,88.465,88.419,88.461,1860199989.0
2005-01-10 18:11:00,88.432,88.479,88.432,88.464,1134200005.0
2005-01-10 18:12:00,88.477,88.478,88.446,88.451,1181900002.0
2005-01-10 18:13:00,88.463,88.48,88.436,88.45,1800000000.0
2005-01-10 18:14:00,88.35,88.36,88.35,88.36,1370100000.0
2005-01-10 18:15:00,88.34,88.36,88.32,88.32,1370100000.0
2005-01-10 18:16:00,88.31,88.33,88.31,88.32,1370100000.0
2005-01-10 18:17:00,88.477,88.477,88.448,88.448,1370100000.0
2005-01-10 18:18:00,88.475,88.475,88.453,88.455,1073100003.0
2005-01-10 18:19:00,88.32,88.33,88.29,88.29,1783799989.0
2005-01-10 18:20:00,88.476,88.501,88.462,88.49,1783799989.0
2005-01-10 18:21:00,88.483,88.498,88.462,88.495,1752900003.0
2005-01-10 18:22:00,88.496,88.497,88.452,88.481,1165199987.0
2005-01-10 18:23:00,88.28,88.29,88.26,88.28,1949299988.0
2005-01-10 18:24:00,88.28,88.3,88.26,88.28,1949299988.0
2005-01-10 18:25:00,88.456,88.49,88.442,88.458,1949299988.0
2005-01-10 18:26:00,88.452,88.482,88.445,88.464,1930099998.0
2005-01-10 18:27:00,88.475,88.491,88.458,88.477,1225300001.0
2005-01-10 18:28:00,88.482,88.482,88.386,88.466,1802700003.0
2005-01-10 18:29:00,88.46,88.48,88.434,88.467,1215299997.0
2005-01-10 18:30:00,88.462,88.462,88.431,88.439,797900007.0
2005-01-10 18:31:00,88.435,88.46,88.421,88.439,1293099995.0
2005-01-10 18:32:00,88.446,88.446,88.414,88.423,1693999991.0
2005-01-10 18:33:00,88.25,88.26,88.21,88.21,1928900001.0
2005-01-10 18:34:00,88.44,88.444,88.401,88.424,1928900001.0
2005-01-10 18:35:00,88.419,88.436,88.397,88.419,1918499991.0
2005-01-10 18:36:00,88.409,88.443,88.409,88.433,898999999.0
2005-01-10 18:37:00,88.44,88.442,88.406,88.416,988599999.0
2005-01-10 18:38:00,88.433,88.454,88.385,88.409,773900001.0
2005-01-10 18:39:00,88.443,88.446,88.406,88.414,1231599993.0
2005-01-10 18:40:00,88.422,88.45,88.421,88.45,1530899999.0
2005-01-10 18:41:00,88.431,88.467,88.428,88.443,758099999.0
2005-01-10 18:42:00,88.456,88.481,88.445,88.453,1335999999.0
2005-01-10 18:43:00,88.464,88.481,88.446,88.47,427500001.0
2005-01-10 18:44:00,88.463,88.465,88.422,88.444,886499995.0
2005-01-10 18:45:00,88.444,88.479,88.429,88.447,748999993.0
2005-01-10 18:46:00,88.446,88.468,88.421,88.442,852500001.0
2005-01-10 18:47:00,88.436,88.455,88.433,88.454,287299996.0
2005-01-10 18:48:00,88.444,88.462,88.425,88.458,416199996.0
2005-01-10 18:49:00,88.438,88.46,88.434,88.446,792899996.0
2005-01-10 18:50:00,88.448,88.464,88.416,88.428,885499999.0
2005-01-10 18:51:00,88.44,88.446,88.414,88.446,1020399979.0
2005-01-10 18:52:00,88.433,88.448,88.415,88.434,1504300001.0
2005-01-10 18:53:00,88.42,88.434,88.395,88.413,1274100000.0
2005-01-10 18:54:00,88.436,88.441,88.404,88.418,1341499997.0
2005-01-10 18:55:00,88.427,88.443,88.413,88.443,1877400000.0
2005-01-10 18:56:00,88.422,88.446,88.42,88.431,393599990.0
2005-01-10 18:57:00,88.436,88.468,88.414,88.445,444299996.0
2005-01-10 18:58:00,88.429,88.461,88.429,88.452,1001700003.0
2005-01-10 18:59:00,88.428,88.436,88.405,88.413,1219499998.0
2005-01-10 19:00:00,88.436,88.436,88.403,88.405,305400001.0
2005-01-10 19:01:00,88.401,88.422,88.383,88.408,581100002.0
2005-01-10 19:02:00,88.398,88.417,88.398,88.413,290599999.0
2005-01-10 19:03:00,88.403,88.422,88.387,88.399,605099996.0
2005-01-10 19:04:00,88.399,88.419,88.383,88.383,554499994.0
2005-01-10 19:05:00,88.388,88.409,88.373,88.393,577099998.0
2005-01-10 19:06:00,88.393,88.408,88.367,88.367,1016199999.0
2005-01-10 19:07:00,88.38,88.391,88.345,88.345,1356700005.0
2005-01-10 19:08:00,88.372,88.393,88.354,88.371,1607399994.0
2005-01-10 19:09:00,88.38,88.381,88.343,88.366,1047099995.0
2005-01-10 19:10:00,88.36,88.37,88.353,88.358,206800000.0
2005-01-10 19:11:00,88.367,88.381,88.344,88.347,419599997.0
2005-01-10 19:12:00,88.369,88.381,88.354,88.373,175499998.0
2005-01-10 19:13:00,88.372,88.39,88.333,88.345,329900002.0
2005-01-10 19:14:00,88.341,88.348,88.318,88.326,506199997.0
2005-01-10 19:15:00,88.34,88.355,88.311,88.315,1097699995.0
2005-01-10 19:16:00,88.303,88.321,88.284,88.299,525900000.0
2005-01-10 19:17:00,88.305,88.338,88.287,88.33,651999998.0
2005-01-10 19:18:00,88.331,88.331,88.296,88.296,707599992.0
2005-01-10 19:19:00,88.295,88.308,88.27,88.28,1019700002.0
2005-01-10 19:20:00,88.291,88.304,88.272,88.287,762999993.0
2005-01-10 19:21:00,88.295,88.312,88.269,88.285,990100003.0
2005-01-10 19:22:00,88.273,88.273,88.239,88.247,211099997.0
2005-01-10 19:23:00,88.265,88.279,88.242,88.254,1665899998.0
2005-01-10 19:24:00,88.275,88.294,88.255,88.273,780900004.0
2005-01-10 19:25:00,88.28,88.297,88.249,88.277,973499998.0
2005-01-10 19:26:00,88.277,88.315,88.277,88.298,1921099988.0
2005-01-10 19:27:00,88.275,88.3,88.26,88.27,1493599997.0
2005-01-10 19:28:00,88.273,88.281,88.247,88.256,948300005.0
2005-01-10 19:29:00,88.245,88.261,88.208,88.225,377099997.0
2005-01-10 19:30:00,88.221,88.244,88.206,88.224,1085299998.0
2005-01-10 19:31:00,88.193,88.228,88.19,88.226,575299996.0
2005-01-10 19:32:00,88.208,88.245,88.208,88.228,1011999987.0
2005-01-10 19:33:00,88.218,88.249,88.202,88.212,736499998.0
2005-01-10 19:34:00,88.193,88.224,88.155,88.17,1168900002.0
2005-01-10 19:35:00,88.142,88.187,88.141,88.177,786900000.0
2005-01-10 19:36:00,88.149,88.204,88.142,88.173,614599996.0
2005-01-10 19:37:00,88.185,88.2,88.167,88.193,152099998.0
2005-01-10 19:38:00,88.202,88.211,88.169,88.181,876699998.0
2005-01-10 19:39:00,88.182,88.22,88.16,88.16,747799995.0
2005-01-10 19:40:00,88.189,88.189,88.147,88.147,755799988.0
2005-01-10 19:41:00,88.165,88.182,88.144,88.165,1095299996.0
2005-01-10 19:42:00,88.159,88.187,88.153,88.187,1273499992.0
2005-01-10 19:43:00,88.149,88.195,88.149,88.195,470099995.0
2005-01-10 19:44:00,88.193,88.2,88.154,88.154,856499995.0
2005-01-10 19:45:00,88.139,88.169,88.123,88.169,297199999.0
2005-01-10 19:46:00,88.149,88.17,88.128,88.143,586899997.0
2005-01-10 19:47:00,88.135,88.152,88.116,88.149,270300000.0
2005-01-10 19:48:00,88.159,88.159,88.113,88.136,1383400003.0
2005-01-10 19:49:00,88.093,88.126,88.091,88.115,679400002.0
2005-01-10 19:50:00,88.112,88.137,88.098,88.106,485200000.0
2005-01-10 19:51:00,88.143,88.172,88.125,88.143,519299998.0
2005-01-10 19:52:00,88.146,88.164,88.122,88.137,400700004.0
2005-01-10 19:53:00,88.115,88.134,88.106,88.127,564899997.0
2005-01-10 19:54:00,88.13,88.13,88.078,88.078,905299990.0
2005-01-10 19:55:00,88.091,88.112,88.081,88.083,312199998.0
2005-01-10 19:56:00,88.1,88.101,88.075,88.075,527100001.0
2005-01-10 19:57:00,88.099,88.113,88.058,88.088,755800005.0
2005-01-10 19:58:00,88.09,88.116,88.078,88.101,946000001.0
2005-01-10 19:59:00,88.116,88.141,88.097,88.13,930099993.0
2005-01-10 20:00:00,88.143,88.146,88.118,88.126,404699998.0
2005-01-10 20:01:00,88.155,88.155,88.111,88.123,486799999.0
2005-01-10 20:02:00,88.131,88.143,88.104,88.104,615800002.0
2005-01-10 20:03:00,88.093,88.125,88.09,88.094,468600004.0
2005-01-10 20:04:00,88.117,88.12,88.091,88.105,500599998.0
2005-01-10 20:05:00,88.1,88.111,88.081,88.089,615399998.0
2005-01-10 20:06:00,88.11,88.116,88.074,88.074,465899996.0
2005-01-10 20:07:00,88.109,88.124,88.087,88.106,514200001.0
2005-01-10 20:08:00,88.127,88.174,88.122,88.159,707100002.0
2005-01-10 20:09:00,88.159,88.181,88.152,88.175,561899997.0
2005-01-10 20:10:00,88.175,88.197,88.165,88.178,481399996.0
2005-01-10 20:11:00,88.194,88.196,88.154,88.172,1644000002.0
2005-01-10 20:12:00,88.177,88.215,88.16,88.187,1550699992.0
2005-01-10 20:13:00,88.171,88.187,88.147,88.169,852399995.0
2005-01-10 20:14:00,88.157,88.181,88.144,88.163,523399997.0
2005-01-10 20:15:00,88.148,88.177,88.133,88.17,999400000.0
2005-01-10 20:16:00,88.168,88.183,88.127,88.142,1252599994.0
2005-01-10 20:17:00,88.145,88.16,88.13,88.144,224200002.0
2005-01-10 20:18:00,88.157,88.157,88.12,88.12,210999999.0
2005-01-10 20:19:00,88.112,88.14,88.096,88.127,1737600008.0
2005-01-10 20:20:00,88.148,88.148,88.109,88.112,1438900005.0
2005-01-10 20:21:00,88.146,88.161,88.125,88.129,332299999.0
2005-01-10 20:22:00,88.125,88.156,88.122,88.137,1070399992.0
2005-01-10 20:23:00,88.153,88.153,88.117,88.12,767300004.0
2005-01-10 20:24:00,88.118,88.146,88.108,88.137,579800000.0
2005-01-10 20:25:00,88.137,88.166,88.132,88.152,663699995.0
2005-01-10 20:26:00,88.137,88.146,88.116,88.118,502099997.0
2005-01-10 20:27:00,88.132,88.151,88.102,88.151,923699996.0
2005-01-10 20:28:00,88.126,88.141,88.103,88.118,1885199992.0
2005-01-10 20:29:00,88.13,88.13,88.11,88.13,2056500007.0
2005-01-10 20:30:00,88.095,88.116,88.077,88.102,2056500007.0
2005-01-10 20:31:00,88.109,88.11,88.074,88.096,2016500002.0
2005-01-10 20:32:00,88.14,88.14,88.12,88.14,661099999.0
2005-01-10 20:33:00,88.122,88.124,88.089,88.099,661099999.0
2005-01-10 20:34:00,88.081,88.109,88.08,88.1,372400000.0
2005-01-10 20:35:00,88.118,88.118,88.079,88.079,623099995.0
2005-01-10 20:36:00,88.092,88.109,88.068,88.093,546000002.0
2005-01-10 20:37:00,88.088,88.107,88.071,88.077,418800001.0
2005-01-10 20:38:00,88.067,88.103,88.057,88.098,1494399999.0
2005-01-10 20:39:00,88.091,88.113,88.083,88.097,991399990.0
2005-01-10 20:40:00,88.076,88.105,88.076,88.098,1672799987.0
2005-01-10 20:41:00,88.084,88.115,88.077,88.115,913799997.0
2005-01-10 20:42:00,88.114,88.119,88.091,88.092,1107799997.0
2005-01-10 20:43:00,88.101,88.128,88.094,88.124,605399992.0
2005-01-10 20:44:00,88.122,88.128,88.088,88.089,1085399999.0
2005-01-10 20:45:00,88.099,88.137,88.094,88.112,1173800000.0
2005-01-10 20:46:00,88.114,88.134,88.096,88.118,757499992.0
2005-01-10 20:47:00,88.079,88.113,88.079,88.09,1276200001.0
2005-01-10 20:48:00,88.093,88.099,88.061,88.079,948499988.0
2005-01-10 20:49:00,88.073,88.098,88.053,88.074,654299996.0
2005-01-10 20:50:00,88.06,88.085,88.046,88.061,962199996.0
2005-01-10 20:51:00,88.079,88.096,88.065,88.073,669999997.0
2005-01-10 20:52:00,88.094,88.111,88.068,88.1,608099998.0
2005-01-10 20:53:00,88.092,88.099,88.052,88.068,1477499991.0
2005-01-10 20:54:00,88.047,88.065,88.023,88.065,357499999.0
2005-01-10 20:55:00,88.031,88.053,88.019,88.047,1035099994.0
2005-01-10 20:56:00,88.055,88.074,88.031,88.045,984799991.0
2005-01-10 20:57:00,88.057,88.09,88.045,88.06,1536899993.0
2005-01-10 20:58:00,88.12,88.13,88.1,88.11,2048599995.0
2005-01-10 20:59:00,88.048,88.052,87.996,88.03,2048599995.0
2005-01-10 21:00:00,88.045,88.055,88.025,88.031,2015499988.0
2005-01-10 21:01:00,88.07,88.1,88.07,88.1,693499997.0
2005-01-10 21:02:00,88.035,88.077,88.026,88.067,693499997.0
2005-01-10 21:03:00,88.073,88.093,88.062,88.062,691200002.0
2005-01-10 21:04:00,88.053,88.08,88.053,88.08,438200002.0
2005-01-10 21:05:00,88.063,88.086,88.059,88.085,390299998.0
2005-01-10 21:06:00,88.086,88.116,88.074,88.09,544300000.0
2005-01-10 21:07:00,88.102,88.104,88.082,88.085,632700003.0
2005-01-10 21:08:00,88.079,88.103,88.067,88.091,492199995.0
2005-01-10 21:09:00,88.087,88.11,88.075,88.087,260099999.0
2005-01-10 21:10:00,88.078,88.098,88.061,88.075,297800002.0
2005-01-10 21:11:00,88.078,88.1,88.067,88.1,429799999.0
2005-01-10 21:12:00,88.082,88.102,88.063,88.082,528999996.0
2005-01-10 21:13:00,88.084,88.108,88.075,88.079,1020799998.0
2005-01-10 21:14:00,88.07,88.1,88.07,88.088,1021099994.0
2005-01-10 21:15:00,88.088,88.104,88.073,88.103,1191699994.0
2005-01-10 21:16:00,88.104,88.108,88.06,88.065,792599997.0
2005-01-10 21:17:00,88.072,88.092,88.054,88.091,1145699996.0
2005-01-10 21:18:00,88.077,88.084,88.046,88.056,593299995.0
2005-01-10 21:19:00,88.078,88.09,88.048,88.081,1034799993.0
2005-01-10 21:20:00,88.091,88.091,88.056,88.06,1264199990.0
2005-01-10 21:21:00,88.075,88.096,88.057,88.096,1918999986.0
2005-01-10 21:22:00,88.075,88.103,88.069,88.08,1464099995.0
2005-01-10 21:23:00,88.08,88.109,88.053,88.092,845600001.0
2005-01-10 21:24:00,88.103,88.119,88.08,88.101,846900003.0
2005-01-10 21:25:00,88.09,88.122,88.089,88.112,1092099998.0
2005-01-10 21:26:00,88.104,88.12,88.095,88.112,553399997.0
2005-01-10 21:27:00,88.097,88.13,88.095,88.13,515999992.0
2005-01-10 21:28:00,88.095,88.116,88.083,88.116,300100002.0
2005-01-10 21:29:00,88.12,88.128,88.098,88.127,604399998.0
2005-01-10 21:30:00,88.115,88.143,88.094,88.121,348200001.0
2005-01-10 21:31:00,88.107,88.132,88.085,88.117,229000000.0
2005-01-10 21:32:00,88.125,88.14,88.102,88.14,1424699992.0
2005-01-10 21:33:00,88.12,88.138,88.1,88.121,213399998.0
2005-01-10 21:34:00,88.129,88.138,88.092,88.092,515000000.0
2005-01-10 21:35:00,88.118,88.118,88.087,88.094,536899999.0
2005-01-10 21:36:00,88.095,88.123,88.093,88.104,129800000.0
2005-01-10 21:37:00,88.097,88.126,88.089,88.126,421399990.0
2005-01-10 21:38:00,88.111,88.136,88.104,88.118,551299995.0
2005-01-10 21:39:00,88.103,88.124,88.092,88.124,267499998.0
2005-01-10 21:40:00,88.118,88.139,88.098,88.114,619299999.0
2005-01-10 21:41:00,88.095,88.124,88.093,88.109,474500003.0
2005-01-10 21:42:00,88.131,88.142,88.102,88.102,752699996.0
2005-01-10 21:43:00,88.142,88.142,88.098,88.105,598399993.0
2005-01-10 21:44:00,88.112,88.121,88.084,88.107,1242199999.0
2005-01-10 21:45:00,88.113,88.133,88.088,88.093,934199999.0
2005-01-10 21:46:00,88.116,88.119,88.077,88.095,610900000.0
2005-01-10 21:47:00,88.092,88.131,88.092,88.131,771699996.0
2005-01-10 21:48:00,88.117,88.142,88.116,88.133,268499999.0
2005-01-10 21:49:00,88.146,88.146,88.11,88.112,634099998.0
2005-01-10 21:50:00,88.133,88.149,88.122,88.129,160700000.0
2005-01-10 21:51:00,88.134,88.147,88.105,88.105,491799999.0
2005-01-10 21:52:00,88.114,88.114,88.067,88.067,692099996.0
2005-01-10 21:53:00,88.083,88.12,88.083,88.1,344100004.0
2005-01-10 21:54:00,88.081,88.081,88.05,88.054,177699998.0
2005-01-10 21:55:00,88.081,88.101,88.066,88.086,94400000.0
2005-01-10 21:56:00,88.103,88.122,88.092,88.102,723700007.0
2005-01-10 21:57:00,88.104,88.119,88.089,88.093,193399997.0
2005-01-10 21:58:00,88.113,88.119,88.092,88.092,261900002.0
2005-01-10 21:59:00,88.09,88.101,88.04,88.065,683299999.0
2005-01-10 22:00:00,88.041,88.072,88.021,88.07,561299998.0
2005-01-10 22:01:00,88.049,88.096,88.047,88.096,850300001.0
2005-01-10 22:02:00,88.094,88.11,88.08,88.093,1159399990.0
2005-01-10 22:03:00,88.081,88.088,88.059,88.07,307600000.0
2005-01-10 22:04:00,88.1,88.1,88.067,88.078,638899995.0
2005-01-10 22:05:00,88.095,88.111,88.065,88.091,334500003.0
2005-01-10 22:06:00,88.1,88.11,88.078,88.095,287299995.0
2005-01-10 22:07:00,88.111,88.122,88.087,88.09,318100002.0
2005-01-10 22:08:00,88.096,88.108,88.085,88.108,168499997.0
2005-01-10 22:09:00,88.093,88.112,88.08,88.106,455800005.0
2005-01-10 22:10:00,88.105,88.124,88.078,88.101,256600000.0
2005-01-10 22:11:00,88.082,88.121,88.073,88.096,501199993.0
2005-01-10 22:12:00,88.094,88.108,88.07,88.089,392199996.0
2005-01-10 22:13:00,88.101,88.12,88.073,88.111,523300001.0
2005-01-10 22:14:00,88.09,88.107,88.083,88.105,206600000.0
2005-01-10 22:15:00,88.095,88.117,88.084,88.091,629300001.0
2005-01-10 22:16:00,88.114,88.12,88.089,88.092,459399999.0
2005-01-10 22:17:00,88.111,88.111,88.089,88.093,72799999.0
2005-01-10 22:18:00,88.098,88.12,88.088,88.1,358199998.0
2005-01-10 22:19:00,88.123,88.139,88.103,88.103,214600002.0
2005-01-10 22:20:00,88.132,88.132,88.101,88.115,230100001.0
2005-01-10 22:21:00,88.141,88.143,88.113,88.127,205199996.0
2005-01-10 22:22:00,88.133,88.142,88.121,88.123,407999997.0
2005-01-10 22:23:00,88.134,88.134,88.111,88.113,233099995.0
2005-01-10 22:24:00,88.129,88.129,88.109,88.126,158000000.0
2005-01-10 22:25:00,88.124,88.149,88.123,88.14,332300000.0
2005-01-10 22:26:00,88.126,88.139,88.114,88.131,277700002.0
2005-01-10 22:27:00,88.138,88.153,88.099,88.123,800899994.0
2005-01-10 22:28:00,88.121,88.144,88.103,88.103,263200001.0
2005-01-10 22:29:00,88.124,88.144,88.093,88.112,358399998.0
2005-01-10 22:30:00,88.101,88.126,88.086,88.126,367400000.0
2005-01-10 22:31:00,88.13,88.135,88.111,88.111,147699997.0
2005-01-10 22:32:00,88.137,88.146,88.113,88.113,278299998.0
2005-01-10 22:33:00,88.142,88.142,88.115,88.115,402399997.0
2005-01-10 22:34:00,88.095,88.12,88.094,88.112,344200000.0
2005-01-10 22:35:00,88.116,88.116,88.087,88.089,253200000.0
2005-01-10 22:36:00,88.107,88.128,88.101,88.115,492199997.0
2005-01-10 22:37:00,88.098,88.122,88.092,88.111,348000001.0
2005-01-10 22:38:00,88.114,88.114,88.072,88.081,266300000.0
2005-01-10 22:39:00,88.106,88.114,88.066,88.092,239700002.0
2005-01-10 22:40:00,88.111,88.114,88.083,88.09,381500003.0
2005-01-10 22:41:00,88.1,88.12,88.077,88.089,258999998.0
2005-01-10 22:42:00,88.13,88.13,88.099,88.1,186399997.0
2005-01-10 22:43:00,88.082,88.114,88.075,88.096,715499995.0
2005-01-10 22:44:00,88.108,88.122,88.097,88.097,512100001.0
2005-01-10 22:45:00,88.111,88.131,88.081,88.099,369499992.0
2005-01-10 22:46:00,88.103,88.124,88.084,88.105,318399996.0
2005-01-10 22:47:00,88.096,88.113,88.088,88.113,364399999.0
2005-01-10 22:48:00,88.089,88.12,88.08,88.112,485299995.0
2005-01-10 22:49:00,88.124,88.138,88.105,88.119,591500005.0
2005-01-10 22:50:00,88.175,88.175,88.123,88.123,240500000.0
2005-01-10 22:51:00,88.128,88.148,88.113,88.148,617399995.0
2005-01-10 22:52:00,88.154,88.154,88.129,88.129,164599999.0
2005-01-10 22:53:00,88.142,88.158,88.089,88.146,340700003.0
2005-01-10 22:54:00,88.134,88.149,88.114,88.12,204000001.0
2005-01-10 22:55:00,88.116,88.137,88.101,88.137,394599996.0
2005-01-10 22:56:00,88.142,88.142,88.081,88.081,236099999.0
2005-01-10 22:57:00,88.121,88.139,88.097,88.129,258899996.0
2005-01-10 22:58:00,88.141,88.16,88.133,88.139,206700000.0
2005-01-10 22:59:00,88.121,88.15,88.069,88.122,276599999.0
2005-01-10 23:00:00,88.132,88.148,88.12,88.122,184400001.0
2005-01-10 23:01:00,88.134,88.146,88.112,88.125,177300003.0
2005-01-10 23:02:00,88.138,88.17,88.122,88.17,224799999.0
2005-01-10 23:03:00,88.147,88.16,88.128,88.136,284500002.0
2005-01-10 23:04:00,88.145,88.159,88.103,88.159,178400000.0
2005-01-10 23:05:00,88.129,88.167,88.116,88.146,153400000.0
2005-01-10 23:06:00,88.147,88.164,88.131,88.146,316299997.0
2005-01-10 23:07:00,88.119,88.152,88.116,88.152,160400000.0
2005-01-10 23:08:00,88.123,88.149,88.112,88.149,327799995.0
2005-01-10 23:09:00,88.114,88.132,88.107,88.123,234799999.0
2005-01-10 23:10:00,88.095,88.151,88.09,88.124,237500002.0
2005-01-10 23:11:00,88.13,88.15,88.113,88.132,268500003.0
2005-01-10 23:12:00,88.127,88.152,88.123,88.151,147200002.0
2005-01-10 23:13:00,88.114,88.135,88.104,88.112,229899996.0
2005-01-10 23:14:00,88.145,88.151,88.116,88.138,232699998.0
2005-01-10 23:15:00,88.123,88.149,88.117,88.149,151500001.0
2005-01-10 23:16:00,88.157,88.161,88.13,88.135,193200001.0
2005-01-10 23:17:00,88.122,88.155,88.122,88.144,176399997.0
2005-01-10 23:18:00,88.123,88.137,88.114,88.137,125700000.0
2005-01-10 23:19:00,88.138,88.143,88.108,88.108,237100001.0
2005-01-10 23:20:00,88.135,88.151,88.116,88.139,240699999.0
2005-01-10 23:21:00,88.118,88.147,88.116,88.147,193600001.0
2005-01-10 23:22:00,88.133,88.154,88.127,88.146,231899997.0
2005-01-10 23:23:00,88.149,88.151,88.128,88.133,185799999.0
2005-01-10 23:24:00,88.13,88.145,88.122,88.122,284899996.0
2005-01-10 23:25:00,88.153,88.156,88.129,88.156,233899999.0
2005-01-10 23:26:00,88.132,88.156,88.128,88.147,146199999.0
2005-01-10 23:27:00,88.141,88.159,88.129,88.159,105200002.0
2005-01-10 23:28:00,88.173,88.196,88.161,88.175,165299999.0
2005-01-10 23:29:00,88.19,88.22,88.179,88.201,290499999.0
2005-01-10 23:30:00,88.217,88.232,88.2,88.215,148700000.0
2005-01-10 23:31:00,88.221,88.233,88.201,88.219,122099997.0
2005-01-10 23:32:00,88.213,88.231,88.192,88.23,243699999.0
2005-01-10 23:33:00,88.223,88.229,88.201,88.217,224500003.0
2005-01-10 23:34:00,88.21,88.232,88.186,88.226,227100000.0
2005-01-10 23:35:00,88.199,88.213,88.17,88.203,250799998.0
2005-01-10 23:36:00,88.194,88.194,88.162,88.162,86699999.0
2005-01-10 23:37:00,88.202,88.208,88.182,88.207,249199999.0
2005-01-10 23:38:00,88.19,88.208,88.177,88.2,175900000.0
2005-01-10 23:39:00,88.208,88.216,88.18,88.194,223599999.0
2005-01-10 23:40:00,88.197,88.22,88.19,88.22,282999998.0
2005-01-10 23:41:00,88.204,88.224,88.194,88.224,253099998.0
2005-01-10 23:42:00,88.202,88.224,88.181,88.197,239000002.0
2005-01-10 23:43:00,88.2,88.228,88.188,88.188,280000000.0
2005-01-10 23:44:00,88.157,88.207,88.157,88.207,351400000.0
2005-01-10 23:45:00,88.19,88.212,88.17,88.178,385399995.0
2005-01-10 23:46:00,88.193,88.222,88.191,88.222,191499999.0
2005-01-10 23:47:00,88.215,88.216,88.187,88.208,300399999.0
2005-01-10 23:48:00,88.222,88.222,88.199,88.204,179400000.0
2005-01-10 23:49:00,88.192,88.216,88.18,88.216,181200000.0
2005-01-10 23:50:00,88.215,88.238,88.202,88.22,233200001.0
2005-01-10 23:51:00,88.212,88.239,88.199,88.239,165899999.0
2005-01-10 23:52:00,88.237,88.245,88.214,88.214,207699999.0
2005-01-10 23:53:00,88.232,88.232,88.204,88.205,184900000.0
2005-01-10 23:54:00,88.198,88.234,88.191,88.234,297900003.0
2005-01-10 23:55:00,88.234,88.238,88.213,88.213,122100001.0
2005-01-10 23:56:00,88.214,88.233,88.202,88.219,245999999.0
2005-01-10 23:57:00,88.192,88.239,88.181,88.239,174700002.0
2005-01-10 23:58:00,88.183,88.208,88.174,88.194,301099998.0
2005-01-10 23:59:00,88.2,88.218,88.185,88.195,278299996.0
2005-01-11 00:00:00,88.188,88.212,88.174,88.174,264000001.0
2005-01-11 00:01:00,88.19,88.19,88.136,88.136,212899994.0
2005-01-11 00:02:00,88.131,88.16,88.127,88.143,332999997.0
2005-01-11 00:03:00,88.157,88.172,88.144,88.163,194300000.0
2005-01-11 00:04:00,88.171,88.195,88.159,88.18,137900000.0
2005-01-11 00:05:00,88.193,88.209,88.177,88.206,339699992.0
2005-01-11 00:06:00,88.217,88.238,88.2,88.235,263599998.0
2005-01-11 00:07:00,88.23,88.255,88.23,88.255,169499998.0
2005-01-11 00:08:00,88.221,88.253,88.214,88.253,286100005.0
2005-01-11 00:09:00,88.214,88.235,88.198,88.228,183300002.0
2005-01-11 00:10:00,88.226,88.258,88.226,88.244,315300002.0
2005-01-11 00:11:00,88.225,88.245,88.208,88.232,139000001.0
2005-01-11 00:12:00,88.225,88.248,88.219,88.219,313100005.0
2005-01-11 00:13:00,88.217,88.237,88.203,88.217,208099998.0
2005-01-11 00:14:00,88.228,88.247,88.221,88.231,125399998.0
2005-01-11 00:15:00,88.212,88.23,88.207,88.223,115499999.0
2005-01-11 00:16:00,88.212,88.219,88.193,88.201,233699995.0
2005-01-11 00:17:00,88.222,88.229,88.196,88.196,182900002.0
2005-01-11 00:18:00,88.192,88.211,88.192,88.206,59499998.0
2005-01-11 00:19:00,88.206,88.214,88.188,88.191,175600000.0
2005-01-11 00:20:00,88.197,88.201,88.174,88.174,309399998.0
2005-01-11 00:21:00,88.188,88.202,88.168,88.173,218300001.0
2005-01-11 00:22:00,88.197,88.225,88.185,88.214,339499994.0
2005-01-11 00:23:00,88.207,88.207,88.185,88.185,174300004.0
2005-01-11 00:24:00,88.196,88.233,88.187,88.233,241400001.0
2005-01-11 00:25:00,88.229,88.229,88.197,88.208,195899995.0
2005-01-11 00:26:00,88.217,88.233,88.195,88.211,83000000.0
2005-01-11 00:27:00,88.234,88.234,88.21,88.211,241899998.0
2005-01-11 00:28:00,88.226,88.23,88.2,88.21,138699998.0
2005-01-11 00:29:00,88.225,88.225,88.192,88.21,94000000.0
2005-01-11 00:30:00,88.182,88.213,88.175,88.213,148400001.0
2005-01-11 00:31:00,88.199,88.222,88.196,88.218,292400001.0
2005-01-11 00:32:00,88.2,88.214,88.175,88.179,187399999.0
2005-01-11 00:33:00,88.171,88.191,88.16,88.185,201500004.0
2005-01-11 00:34:00,88.151,88.18,88.141,88.175,270099996.0
2005-01-11 00:35:00,88.189,88.199,88.168,88.188,227699999.0
2005-01-11 00:36:00,88.201,88.209,88.187,88.195,288200001.0
2005-01-11 00:37:00,88.2,88.208,88.162,88.188,224499998.0
2005-01-11 00:38:00,88.186,88.206,88.186,88.2,53399999.0
2005-01-11 00:39:00,88.181,88.199,88.171,88.183,240200002.0
2005-01-11 00:40:00,88.202,88.217,88.18,88.197,226899996.0
2005-01-11 00:41:00,88.191,88.222,88.191,88.22,146000000.0
2005-01-11 00:42:00,88.209,88.213,88.187,88.196,290399999.0
2005-01-11 00:43:00,88.192,88.217,88.177,88.196,204300000.0
2005-01-11 00:44:00,88.208,88.21,88.154,88.154,286000000.0
2005-01-11 00:45:00,88.201,88.208,88.171,88.188,152199997.0
2005-01-11 00:46:00,88.186,88.218,88.178,88.218,171299999.0
2005-01-11 00:47:00,88.219,88.235,88.191,88.225,299799998.0
2005-01-11 00:48:00,88.222,88.229,88.179,88.179,315700001.0
2005-01-11 00:49:00,88.22,88.234,88.203,88.222,264299997.0
2005-01-11 00:50:00,88.21,88.219,88.187,88.21,354299999.0
2005-01-11 00:51:00,88.204,88.223,88.175,88.223,323500001.0
2005-01-11 00:52:00,88.196,88.231,88.177,88.212,233799997.0
2005-01-11 00:53:00,88.222,88.222,88.193,88.204,240399998.0
2005-01-11 00:54:00,88.211,88.237,88.206,88.206,454600007.0
2005-01-11 00:55:00,88.202,88.231,88.195,88.231,268300002.0
2005-01-11 00:56:00,88.206,88.238,88.206,88.228,221499998.0
2005-01-11 00:57:00,88.213,88.23,88.196,88.23,191299999.0
2005-01-11 00:58:00,88.228,88.242,88.217,88.235,134099998.0
2005-01-11 00:59:00,88.246,88.273,88.244,88.267,235200000.0
2005-01-11 01:00:00,88.25,88.288,88.25,88.276,224100003.0
2005-01-11 01:01:00,88.277,88.309,88.269,88.305,155000000.0
2005-01-11 01:02:00,88.308,88.336,88.283,88.324,163700000.0
2005-01-11 01:03:00,88.338,88.339,88.312,88.312,130299998.0
2005-01-11 01:04:00,88.287,88.315,88.287,88.303,318299999.0
2005-01-11 01:05:00,88.3,88.313,88.268,88.289,327700004.0
2005-01-11 01:06:00,88.259,88.29,88.199,88.199,226800000.0
2005-01-11 01:07:00,88.237,88.267,88.229,88.238,168900002.0
2005-01-11 01:08:00,88.282,88.282,88.254,88.258,192999998.0
2005-01-11 01:09:00,88.25,88.27,88.247,88.27,216800000.0
2005-01-11 01:10:00,88.275,88.28,88.257,88.257,155899998.0
2005-01-11 01:11:00,88.272,88.272,88.234,88.252,194599999.0
2005-01-11 01:12:00,88.243,88.261,88.225,88.253,259999997.0
2005-01-11 01:13:00,88.247,88.252,88.22,88.238,272900000.0
2005-01-11 01:14:00,88.227,88.27,88.227,88.249,271599997.0
2005-01-11 01:15:00,88.252,88.269,88.242,88.269,116399999.0
2005-01-11 01:16:00,88.262,88.271,88.243,88.243,182699998.0
2005-01-11 01:17:00,88.234,88.263,88.23,88.241,136899999.0
2005-01-11 01:18:00,88.247,88.265,88.246,88.265,107299999.0
2005-01-11 01:19:00,88.258,88.258,88.228,88.228,161999997.0
2005-01-11 01:20:00,88.26,88.266,88.237,88.237,193300000.0
2005-01-11 01:21:00,88.257,88.261,88.231,88.231,256999998.0
2005-01-11 01:22:00,88.252,88.268,88.224,88.258,193499996.0
2005-01-11 01:23:00,88.25,88.278,88.234,88.258,307600002.0
2005-01-11 01:24:00,88.248,88.266,88.229,88.247,238499997.0
2005-01-11 01:25:00,88.27,88.271,88.239,88.244,203400000.0
2005-01-11 01:26:00,88.259,88.259,88.223,88.223,243700003.0
2005-01-11 01:27:00,88.234,88.26,88.232,88.26,205100000.0
2005-01-11 01:28:00,88.265,88.282,88.239,88.253,258499996.0
2005-01-11 01:29:00,88.281,88.306,88.262,88.284,163699999.0
2005-01-11 01:30:00,88.31,88.32,88.289,88.29,292999997.0
2005-01-11 01:31:00,88.283,88.302,88.272,88.286,191100000.0
2005-01-11 01:32:00,88.271,88.288,88.264,88.287,207000007.0
2005-01-11 01:33:00,88.265,88.283,88.265,88.283,111099998.0
2005-01-11 01:34:00,88.286,88.286,88.246,88.257,260500001.0
2005-01-11 01:35:00,88.272,88.292,88.261,88.285,227699997.0
2005-01-11 01:36:00,88.29,88.306,88.281,88.281,145699999.0
2005-01-11 01:37:00,88.312,88.312,88.285,88.295,127600001.0
2005-01-11 01:38:00,88.32,88.331,88.289,88.31,163599997.0
2005-01-11 01:39:00,88.307,88.326,88.296,88.312,143400000.0
2005-01-11 01:40:00,88.306,88.321,88.299,88.32,186199999.0
2005-01-11 01:41:00,88.292,88.326,88.292,88.326,250299998.0
2005-01-11 01:42:00,88.303,88.334,88.301,88.334,174799994.0
2005-01-11 01:43:00,88.315,88.348,88.311,88.348,174600000.0
2005-01-11 01:44:00,88.344,88.357,88.321,88.338,252899997.0
2005-01-11 01:45:00,88.308,88.342,88.308,88.317,143999998.0
2005-01-11 01:46:00,88.317,88.342,88.299,88.299,248499998.0
2005-01-11 01:47:00,88.28,88.312,88.274,88.312,103699999.0
2005-01-11 01:48:00,88.293,88.325,88.286,88.325,260799997.0
2005-01-11 01:49:00,88.294,88.322,88.293,88.322,240499996.0
2005-01-11 01:50:00,88.298,88.341,88.298,88.309,356100004.0
2005-01-11 01:51:00,88.309,88.32,88.291,88.3,379600003.0
2005-01-11 01:52:00,88.312,88.314,88.293,88.293,209200002.0
2005-01-11 01:53:00,88.31,88.31,88.272,88.279,219400001.0
2005-01-11 01:54:00,88.307,88.315,88.278,88.285,195799999.0
2005-01-11 01:55:00,88.296,88.303,88.274,88.3,268599998.0
2005-01-11 01:56:00,88.266,88.295,88.262,88.292,285199997.0
2005-01-11 01:57:00,88.275,88.285,88.254,88.265,332100002.0
2005-01-11 01:58:00,88.292,88.307,88.272,88.292,279300001.0
2005-01-11 01:59:00,88.302,88.302,88.273,88.287,407500000.0
2005-01-11 02:00:00,88.291,88.323,88.283,88.288,256000001.0
2005-01-11 02:01:00,88.309,88.312,88.278,88.278,238600001.0
2005-01-11 02:02:00,88.299,88.32,88.282,88.3,199100000.0
2005-01-11 02:03:00,88.291,88.327,88.291,88.316,267299999.0
2005-01-11 02:04:00,88.303,88.322,88.295,88.317,224500000.0
2005-01-11 02:05:00,88.316,88.331,88.299,88.317,140100002.0
2005-01-11 02:06:00,88.306,88.323,88.301,88.316,128799997.0
2005-01-11 02:07:00,88.317,88.348,88.308,88.325,149199999.0
2005-01-11 02:08:00,88.331,88.368,88.331,88.35,234499998.0
2005-01-11 02:09:00,88.335,88.357,88.321,88.325,255000001.0
2005-01-11 02:10:00,88.331,88.352,88.315,88.341,239599998.0
2005-01-11 02:11:00,88.316,88.341,88.303,88.32,306100003.0
2005-01-11 02:12:00,88.339,88.349,88.315,88.324,285599998.0
2005-01-11 02:13:00,88.31,88.348,88.31,88.348,239700001.0
2005-01-11 02:14:00,88.346,88.36,88.339,88.343,94199998.0
2005-01-11 02:15:00,88.32,88.363,88.32,88.357,347899999.0
2005-01-11 02:16:00,88.32,88.347,88.304,88.319,306300002.0
2005-01-11 02:17:00,88.306,88.336,88.305,88.305,261799999.0
2005-01-11 02:18:00,88.329,88.342,88.311,88.311,415799999.0
2005-01-11 02:19:00,88.326,88.344,88.308,88.33,190800003.0
2005-01-11 02:20:00,88.337,88.343,88.324,88.331,113400001.0
2005-01-11 02:21:00,88.327,88.327,88.282,88.282,103200000.0
2005-01-11 02:22:00,88.297,88.298,88.27,88.298,171600000.0
2005-01-11 02:23:00,88.304,88.32,88.283,88.317,380000003.0
2005-01-11 02:24:00,88.313,88.321,88.288,88.288,257499997.0
2005-01-11 02:25:00,88.307,88.323,88.288,88.301,171000000.0
2005-01-11 02:26:00,88.32,88.324,88.302,88.31,202400001.0
2005-01-11 02:27:00,88.334,88.388,88.318,88.388,379699999.0
2005-01-11 02:28:00,88.392,88.407,88.369,88.407,189899999.0
2005-01-11 02:29:00,88.411,88.424,88.392,88.41,225700000.0
2005-01-11 02:30:00,88.424,88.454,88.41,88.423,194999999.0
2005-01-11 02:31:00,88.436,88.442,88.414,88.424,189599998.0
2005-01-11 02:32:00,88.425,88.443,88.42,88.42,116599999.0
2005-01-11 02:33:00,88.419,88.434,88.395,88.413,261599999.0
2005-01-11 02:34:00,88.406,88.443,88.399,88.413,241200003.0
2005-01-11 02:35:00,88.414,88.423,88.393,88.399,231799999.0
2005-01-11 02:36:00,88.415,88.435,88.392,88.41,153099999.0
2005-01-11 02:37:00,88.385,88.401,88.369,88.398,238699995.0
2005-01-11 02:38:00,88.39,88.412,88.39,88.412,156100002.0
2005-01-11 02:39:00,88.381,88.414,88.377,88.402,209800001.0
2005-01-11 02:40:00,88.356,88.393,88.354,88.393,241199998.0
2005-01-11 02:41:00,88.362,88.379,88.345,88.363,253599999.0
2005-01-11 02:42:00,88.348,88.356,88.328,88.341,457100003.0
2005-01-11 02:43:00,88.365,88.365,88.331,88.365,213999996.0
2005-01-11 02:44:00,88.358,88.392,88.358,88.367,236500004.0
2005-01-11 02:45:00,88.367,88.371,88.343,88.355,254599999.0
2005-01-11 02:46:00,88.385,88.39,88.355,88.355,295000000.0
2005-01-11 02:47:00,88.396,88.397,88.359,88.377,355000001.0
2005-01-11 02:48:00,88.399,88.416,88.381,88.385,284599999.0
2005-01-11 02:49:00,88.384,88.401,88.374,88.401,127200001.0
2005-01-11 02:50:00,88.386,88.399,88.382,88.396,193800000.0
2005-01-11 02:51:00,88.391,88.413,88.391,88.413,133499998.0
2005-01-11 02:52:00,88.405,88.412,88.383,88.388,325399998.0
2005-01-11 02:53:00,88.379,88.407,88.376,88.407,292799999.0
2005-01-11 02:54:00,88.41,88.432,88.391,88.419,227000002.0
2005-01-11 02:55:00,88.403,88.429,88.392,88.415,283900006.0
2005-01-11 02:56:00,88.398,88.416,88.384,88.397,223399999.0
2005-01-11 02:57:00,88.397,88.424,88.392,88.399,197700001.0
2005-01-11 02:58:00,88.401,88.401,88.372,88.376,92899999.0
2005-01-11 02:59:00,88.352,88.38,88.349,88.365,338500003.0
2005-01-11 03:00:00,88.357,88.394,88.341,88.394,382399995.0
2005-01-11 03:01:00,88.4,88.405,88.378,88.388,263599995.0
2005-01-11 03:02:00,88.392,88.392,88.357,88.361,149299999.0
2005-01-11 03:03:00,88.38,88.391,88.355,88.365,225700001.0
2005-01-11 03:04:00,88.381,88.383,88.349,88.349,328000000.0
2005-01-11 03:05:00,88.362,88.387,88.348,88.375,203899999.0
2005-01-11 03:06:00,88.349,88.383,88.349,88.365,166700002.0
2005-01-11 03:07:00,88.387,88.405,88.382,88.383,108199996.0
2005-01-11 03:08:00,88.387,88.397,88.37,88.37,275399999.0
2005-01-11 03:09:00,88.399,88.418,88.388,88.396,256599998.0
2005-01-11 03:10:00,88.395,88.424,88.393,88.424,357499999.0
2005-01-11 03:11:00,88.397,88.414,88.373,88.393,260999997.0
2005-01-11 03:12:00,88.388,88.409,88.388,88.409,106000001.0
2005-01-11 03:13:00,88.383,88.414,88.375,88.404,347799997.0
2005-01-11 03:14:00,88.391,88.413,88.381,88.397,128200000.0
2005-01-11 03:15:00,88.367,88.398,88.364,88.398,151999998.0
2005-01-11 03:16:00,88.402,88.412,88.383,88.391,140800000.0
2005-01-11 03:17:00,88.372,88.404,88.372,88.391,285800004.0
2005-01-11 03:18:00,88.369,88.391,88.367,88.391,96300003.0
2005-01-11 03:19:00,88.367,88.397,88.367,88.373,306499996.0
2005-01-11 03:20:00,88.407,88.416,88.386,88.409,224400000.0
2005-01-11 03:21:00,88.423,88.438,88.41,88.419,320099997.0
2005-01-11 03:22:00,88.422,88.451,88.413,88.451,214900004.0
2005-01-11 03:23:00,88.444,88.444,88.414,88.424,180000000.0
2005-01-11 03:24:00,88.443,88.458,88.422,88.438,133700001.0
2005-01-11 03:25:00,88.465,88.47,88.447,88.451,424999998.0
2005-01-11 03:26:00,88.462,88.462,88.433,88.433,289199998.0
2005-01-11 03:27:00,88.458,88.46,88.424,88.437,273499999.0
2005-01-11 03:28:00,88.442,88.46,88.435,88.448,138000001.0
2005-01-11 03:29:00,88.453,88.47,88.441,88.452,121800001.0
2005-01-11 03:30:00,88.453,88.483,88.446,88.461,274100004.0
2005-01-11 03:31:00,88.476,88.48,88.455,88.455,387700001.0
2005-01-11 03:32:00,88.475,88.475,88.431,88.439,194099997.0
2005-01-11 03:33:00,88.439,88.463,88.415,88.427,319599997.0
2005-01-11 03:34:00,88.43,88.448,88.406,88.425,245399998.0
2005-01-11 03:35:00,88.426,88.445,88.418,88.429,275300001.0
2005-01-11 03:36:00,88.42,88.424,88.389,88.389,101699999.0
2005-01-11 03:37:00,88.403,88.426,88.375,88.375,190599997.0
2005-01-11 03:38:00,88.371,88.412,88.371,88.4,211799995.0
2005-01-11 03:39:00,88.388,88.413,88.381,88.406,243999997.0
2005-01-11 03:40:00,88.356,88.402,88.356,88.401,228200000.0
2005-01-11 03:41:00,88.388,88.404,88.37,88.396,289300001.0
2005-01-11 03:42:00,88.4,88.4,88.375,88.377,299599997.0
2005-01-11 03:43:00,88.374,88.389,88.348,88.36,286499998.0
2005-01-11 03:44:00,88.38,88.387,88.336,88.377,206500002.0
2005-01-11 03:45:00,88.364,88.387,88.355,88.381,247099998.0
2005-01-11 03:46:00,88.373,88.396,88.355,88.372,182099998.0
2005-01-11 03:47:00,88.401,88.404,88.368,88.368,183800001.0
2005-01-11 03:48:00,88.392,88.392,88.347,88.368,147100001.0
2005-01-11 03:49:00,88.378,88.392,88.355,88.378,204599996.0
2005-01-11 03:50:00,88.374,88.397,88.358,88.364,108599999.0
2005-01-11 03:51:00,88.403,88.403,88.356,88.356,273300003.0
2005-01-11 03:52:00,88.366,88.382,88.357,88.372,280599999.0
2005-01-11 03:53:00,88.366,88.392,88.352,88.371,218200002.0
2005-01-11 03:54:00,88.379,88.39,88.364,88.367,207699999.0
2005-01-11 03:55:00,88.405,88.405,88.375,88.375,95800000.0
2005-01-11 03:56:00,88.377,88.39,88.344,88.368,253799999.0
2005-01-11 03:57:00,88.391,88.405,88.382,88.395,156899999.0
2005-01-11 03:58:00,88.398,88.401,88.366,88.371,255199998.0
2005-01-11 03:59:00,88.37,88.398,88.362,88.382,263400005.0
2005-01-11 04:00:00,88.336,88.369,88.325,88.369,223300001.0
2005-01-11 04:01:00,88.373,88.376,88.343,88.343,229000000.0
2005-01-11 04:02:00,88.334,88.334,88.307,88.307,88199998.0
2005-01-11 04:03:00,88.342,88.35,88.322,88.324,224599998.0
2005-01-11 04:04:00,88.31,88.344,88.31,88.318,207899998.0
2005-01-11 04:05:00,88.333,88.333,88.299,88.313,230600000.0
2005-01-11 04:06:00,88.317,88.331,88.285,88.287,233200004.0
2005-01-11 04:07:00,88.287,88.328,88.287,88.298,95000000.0
2005-01-11 04:08:00,88.326,88.342,88.322,88.342,96100001.0
2005-01-11 04:09:00,88.334,88.342,88.316,88.316,213499998.0
2005-01-11 04:10:00,88.347,88.367,88.335,88.352,153699999.0
2005-01-11 04:11:00,88.319,88.348,88.311,88.321,168800002.0
2005-01-11 04:12:00,88.319,88.363,88.319,88.363,191799998.0
2005-01-11 04:13:00,88.336,88.355,88.325,88.347,231500000.0
2005-01-11 04:14:00,88.345,88.363,88.325,88.342,187999996.0
2005-01-11 04:15:00,88.368,88.384,88.35,88.359,228499999.0
2005-01-11 04:16:00,88.375,88.4,88.365,88.371,240699999.0
2005-01-11 04:17:00,88.391,88.405,88.369,88.4,202500000.0
2005-01-11 04:18:00,88.396,88.412,88.382,88.39,164000001.0
2005-01-11 04:19:00,88.386,88.418,88.377,88.397,228700004.0
2005-01-11 04:20:00,88.401,88.415,88.377,88.395,280099998.0
2005-01-11 04:21:00,88.399,88.427,88.385,88.4,162599997.0
2005-01-11 04:22:00,88.399,88.408,88.377,88.388,229099999.0
2005-01-11 04:23:00,88.407,88.429,88.397,88.405,305100004.0
2005-01-11 04:24:00,88.405,88.432,88.4,88.425,275099995.0
2005-01-11 04:25:00,88.419,88.419,88.393,88.4,120399999.0
2005-01-11 04:26:00,88.4,88.425,88.4,88.401,264199997.0
2005-01-11 04:27:00,88.41,88.41,88.379,88.379,140200003.0
2005-01-11 04:28:00,88.373,88.402,88.373,88.382,317599995.0
2005-01-11 04:29:00,88.384,88.39,88.356,88.365,174600002.0
2005-01-11 04:30:00,88.378,88.383,88.358,88.361,328799999.0
2005-01-11 04:31:00,88.369,88.402,88.369,88.394,190499999.0
2005-01-11 04:32:00,88.398,88.41,88.369,88.383,262000002.0
2005-01-11 04:33:00,88.367,88.39,88.364,88.378,218499997.0
2005-01-11 04:34:00,88.368,88.381,88.353,88.38,157400000.0
2005-01-11 04:35:00,88.373,88.402,88.373,88.4,187199999.0
2005-01-11 04:36:00,88.367,88.394,88.348,88.358,232600000.0
2005-01-11 04:37:00,88.387,88.396,88.373,88.39,262200003.0
2005-01-11 04:38:00,88.372,88.392,88.36,88.377,266699995.0
2005-01-11 04:39:00,88.395,88.399,88.367,88.367,338200001.0
2005-01-11 04:40:00,88.379,88.406,88.367,88.387,196499999.0
2005-01-11 04:41:00,88.388,88.391,88.361,88.378,182300000.0
2005-01-11 04:42:00,88.386,88.401,88.373,88.38,82400000.0
2005-01-11 04:43:00,88.381,88.398,88.37,88.38,121600001.0
2005-01-11 04:44:00,88.387,88.402,88.373,88.398,263400001.0
2005-01-11 04:45:00,88.387,88.404,88.376,88.398,134199998.0
2005-01-11 04:46:00,88.401,88.409,88.378,88.386,268000001.0
2005-01-11 04:47:00,88.403,88.403,88.358,88.358,144299997.0
2005-01-11 04:48:00,88.395,88.397,88.368,88.368,306900001.0
2005-01-11 04:49:00,88.394,88.394,88.358,88.371,152200000.0
2005-01-11 04:50:00,88.367,88.39,88.34,88.347,244100003.0
2005-01-11 04:51:00,88.375,88.387,88.358,88.36,152999999.0
2005-01-11 04:52:00,88.379,88.39,88.366,88.382,125299999.0
2005-01-11 04:53:00,88.384,88.393,88.36,88.369,252100000.0
2005-01-11 04:54:00,88.385,88.392,88.364,88.378,243399999.0
2005-01-11 04:55:00,88.371,88.401,88.365,88.379,214100001.0
2005-01-11 04:56:00,88.381,88.42,88.372,88.42,200300002.0
2005-01-11 04:57:00,88.418,88.418,88.385,88.385,155199995.0
2005-01-11 04:58:00,88.4,88.403,88.385,88.388,266900001.0
2005-01-11 04:59:00,88.397,88.417,88.392,88.417,107299998.0
2005-01-11 05:00:00,88.404,88.426,88.404,88.42,291300005.0
2005-01-11 05:01:00,88.412,88.421,88.384,88.407,153399999.0
2005-01-11 05:02:00,88.404,88.414,88.373,88.39,255700005.0
2005-01-11 05:03:00,88.415,88.42,88.392,88.403,330900005.0
2005-01-11 05:04:00,88.399,88.422,88.378,88.402,317900000.0
2005-01-11 05:05:00,88.417,88.427,88.396,88.415,182899999.0
2005-01-11 05:06:00,88.402,88.423,88.399,88.401,291000002.0
2005-01-11 05:07:00,88.404,88.422,88.401,88.416,28300000.0
2005-01-11 05:08:00,88.402,88.42,88.395,88.4,201600005.0
2005-01-11 05:09:00,88.411,88.425,88.377,88.413,258999999.0
2005-01-11 05:10:00,88.393,88.416,88.385,88.398,252199998.0
2005-01-11 05:11:00,88.4,88.415,88.379,88.394,72299998.0
2005-01-11 05:12:00,88.394,88.415,88.386,88.395,228399998.0
2005-01-11 05:13:00,88.399,88.416,88.382,88.404,271300001.0
2005-01-11 05:14:00,88.399,88.403,88.384,88.389,161400001.0
2005-01-11 05:15:00,88.386,88.401,88.377,88.39,146099999.0
2005-01-11 05:16:00,88.393,88.408,88.385,88.392,134900000.0
2005-01-11 05:17:00,88.383,88.405,88.374,88.387,205999995.0
2005-01-11 05:18:00,88.4,88.412,88.38,88.38,433299999.0
2005-01-11 05:19:00,88.376,88.394,88.363,88.363,181099997.0
2005-01-11 05:20:00,88.388,88.389,88.369,88.382,152699999.0
2005-01-11 05:21:00,88.382,88.394,88.36,88.378,205100003.0
2005-01-11 05:22:00,88.386,88.392,88.359,88.359,181900001.0
2005-01-11 05:23:00,88.379,88.387,88.349,88.349,293599997.0
2005-01-11 05:24:00,88.352,88.388,88.352,88.388,154099999.0
2005-01-11 05:25:00,88.358,88.39,88.341,88.376,242399997.0
2005-01-11 05:26:00,88.369,88.39,88.349,88.374,192799998.0
2005-01-11 05:27:00,88.355,88.371,88.339,88.361,313700001.0
2005-01-11 05:28:00,88.348,88.375,88.337,88.348,258300000.0
2005-01-11 05:29:00,88.378,88.389,88.356,88.389,175500001.0
2005-01-11 05:30:00,88.358,88.378,88.356,88.366,118199998.0
2005-01-11 05:31:00,88.37,88.37,88.334,88.354,180800005.0
2005-01-11 05:32:00,88.351,88.379,88.337,88.345,214700000.0
2005-01-11 05:33:00,88.346,88.372,88.336,88.352,252000001.0
2005-01-11 05:34:00,88.374,88.38,88.35,88.35,154800000.0
2005-01-11 05:35:00,88.357,88.371,88.347,88.371,100600000.0
2005-01-11 05:36:00,88.357,88.385,88.357,88.364,64400000.0
2005-01-11 05:37:00,88.362,88.389,88.36,88.388,280700000.0
2005-01-11 05:38:00,88.374,88.374,88.345,88.361,117699998.0
2005-01-11 05:39:00,88.377,88.387,88.353,88.359,163800001.0
2005-01-11 05:40:00,88.359,88.389,88.359,88.381,59699999.0
2005-01-11 05:41:00,88.374,88.379,88.35,88.362,238300006.0
2005-01-11 05:42:00,88.361,88.382,88.347,88.347,125800001.0
2005-01-11 05:43:00,88.354,88.375,88.351,88.353,206800001.0
2005-01-11 05:44:00,88.346,88.376,88.346,88.369,323800005.0
2005-01-11 05:45:00,88.365,88.382,88.359,88.376,162900005.0
2005-01-11 05:46:00,88.345,88.367,88.345,88.367,56100000.0
2005-01-11 05:47:00,88.383,88.383,88.304,88.363,360500003.0
2005-01-11 05:48:00,88.385,88.385,88.342,88.342,236999998.0
2005-01-11 05:49:00,88.371,88.388,88.352,88.371,181399999.0
2005-01-11 05:50:00,88.392,88.392,88.362,88.362,122400000.0
2005-01-11 05:51:00,88.364,88.386,88.349,88.386,242200000.0
2005-01-11 05:52:00,88.355,88.384,88.355,88.372,225399994.0
2005-01-11 05:53:00,88.37,88.389,88.365,88.377,108500000.0
2005-01-11 05:54:00,88.379,88.379,88.346,88.351,162499999.0
2005-01-11 05:55:00,88.308,88.357,88.308,88.345,151799999.0
2005-01-11 05:56:00,88.354,88.362,88.324,88.324,265499999.0
2005-01-11 05:57:00,88.366,88.366,88.337,88.337,115199999.0
2005-01-11 05:58:00,88.33,88.353,88.321,88.321,132500001.0
2005-01-11 05:59:00,88.358,88.36,88.338,88.349,158799997.0
2005-01-11 06:00:00,88.36,88.366,88.336,88.34,204399999.0
2005-01-11 06:01:00,88.338,88.357,88.319,88.329,349699998.0
2005-01-11 06:02:00,88.322,88.356,88.322,88.325,225699998.0
2005-01-11 06:03:00,88.343,88.359,88.323,88.327,172600000.0
2005-01-11 06:04:00,88.33,88.347,88.319,88.332,274099997.0
2005-01-11 06:05:00,88.327,88.353,88.326,88.343,336300000.0
2005-01-11 06:06:00,88.354,88.357,88.328,88.344,296199996.0
2005-01-11 06:07:00,88.325,88.351,88.323,88.338,246099997.0
2005-01-11 06:08:00,88.319,88.334,88.305,88.334,211800001.0
2005-01-11 06:09:00,88.324,88.358,88.324,88.358,153499999.0
2005-01-11 06:10:00,88.35,88.372,88.337,88.366,293800000.0
2005-01-11 06:11:00,88.337,88.367,88.331,88.356,167799998.0
2005-01-11 06:12:00,88.319,88.35,88.313,88.35,274699997.0
2005-01-11 06:13:00,88.36,88.36,88.337,88.354,183299999.0
2005-01-11 06:14:00,88.362,88.383,88.352,88.362,157399999.0
2005-01-11 06:15:00,88.357,88.389,88.352,88.365,234699999.0
2005-01-11 06:16:00,88.361,88.361,88.325,88.343,128999998.0
2005-01-11 06:17:00,88.323,88.354,88.323,88.328,132799999.0
2005-01-11 06:18:00,88.326,88.336,88.303,88.336,187200001.0
2005-01-11 06:19:00,88.344,88.348,88.308,88.339,292599998.0
2005-01-11 06:20:00,88.315,88.351,88.305,88.334,154300000.0
2005-01-11 06:21:00,88.343,88.343,88.306,88.334,170700001.0
2005-01-11 06:22:00,88.338,88.342,88.293,88.293,245099998.0
2005-01-11 06:23:00,88.317,88.344,88.311,88.343,244800000.0
2005-01-11 06:24:00,88.323,88.345,88.321,88.345,172599997.0
2005-01-11 06:25:00,88.336,88.359,88.316,88.339,172400001.0
2005-01-11 06:26:00,88.335,88.352,88.335,88.352,59000002.0
2005-01-11 06:27:00,88.329,88.333,88.308,88.332,191599999.0
2005-01-11 06:28:00,88.311,88.325,88.285,88.306,249000001.0
2005-01-11 06:29:00,88.313,88.337,88.305,88.314,294799997.0
2005-01-11 06:30:00,88.313,88.335,88.309,88.335,107899998.0
2005-01-11 06:31:00,88.342,88.342,88.309,88.336,180200000.0
2005-01-11 06:32:00,88.304,88.344,88.304,88.344,168399998.0
2005-01-11 06:33:00,88.324,88.356,88.324,88.356,226799997.0
2005-01-11 06:34:00,88.341,88.352,88.314,88.332,243700002.0
2005-01-11 06:35:00,88.34,88.353,88.299,88.325,305499996.0
2005-01-11 06:36:00,88.337,88.343,88.312,88.312,245199997.0
2005-01-11 06:37:00,88.33,88.341,88.306,88.337,176799997.0
2005-01-11 06:38:00,88.293,88.344,88.293,88.32,123600001.0
2005-01-11 06:39:00,88.311,88.332,88.311,88.332,134999998.0
2005-01-11 06:40:00,88.327,88.336,88.314,88.322,209800000.0
2005-01-11 06:41:00,88.33,88.335,88.31,88.315,154799999.0
2005-01-11 06:42:00,88.342,88.345,88.311,88.332,191499997.0
2005-01-11 06:43:00,88.341,88.342,88.324,88.327,181100000.0
2005-01-11 06:44:00,88.346,88.354,88.326,88.347,369700000.0
2005-01-11 06:45:00,88.335,88.338,88.312,88.312,231299999.0
2005-01-11 06:46:00,88.309,88.326,88.279,88.294,191800002.0
2005-01-11 06:47:00,88.28,88.291,88.267,88.287,282300002.0
2005-01-11 06:48:00,88.301,88.301,88.275,88.293,168300000.0
2005-01-11 06:49:00,88.306,88.306,88.251,88.251,111899998.0
2005-01-11 06:50:00,88.252,88.264,88.227,88.259,295000000.0
2005-01-11 06:51:00,88.247,88.285,88.237,88.285,126499999.0
2005-01-11 06:52:00,88.281,88.297,88.251,88.297,243199999.0
2005-01-11 06:53:00,88.285,88.297,88.263,88.283,238799999.0
2005-01-11 06:54:00,88.289,88.295,88.268,88.276,178100000.0
2005-01-11 06:55:00,88.288,88.302,88.272,88.3,152400001.0
2005-01-11 06:56:00,88.312,88.32,88.286,88.291,340099996.0
2005-01-11 06:57:00,88.288,88.303,88.272,88.279,141700002.0
2005-01-11 06:58:00,88.276,88.305,88.27,88.305,283799999.0
2005-01-11 06:59:00,88.29,88.307,88.278,88.288,193199999.0
2005-01-11 07:00:00,88.292,88.305,88.273,88.282,122599999.0
2005-01-11 07:01:00,88.31,88.334,88.302,88.327,187899999.0
2005-01-11 07:02:00,88.305,88.349,88.303,88.338,330399995.0
2005-01-11 07:03:00,88.345,88.345,88.309,88.309,158599997.0
2005-01-11 07:04:00,88.329,88.339,88.302,88.311,212500003.0
2005-01-11 07:05:00,88.311,88.313,88.264,88.264,113799999.0
2005-01-11 07:06:00,88.266,88.281,88.245,88.262,165699998.0
2005-01-11 07:07:00,88.271,88.292,88.262,88.283,224199999.0
2005-01-11 07:08:00,88.26,88.279,88.255,88.276,90400000.0
2005-01-11 07:09:00,88.284,88.313,88.277,88.279,310499999.0
2005-01-11 07:10:00,88.29,88.308,88.289,88.308,81000000.0
2005-01-11 07:11:00,88.294,88.315,88.275,88.315,185500001.0
2005-01-11 07:12:00,88.29,88.319,88.277,88.294,274499995.0
2005-01-11 07:13:00,88.3,88.315,88.281,88.292,232000000.0
2005-01-11 07:14:00,88.261,88.289,88.251,88.262,417600001.0
2005-01-11 07:15:00,88.262,88.276,88.244,88.263,90699998.0
2005-01-11 07:16:00,88.267,88.271,88.242,88.258,174599999.0
2005-01-11 07:17:00,88.265,88.281,88.251,88.261,228199999.0
2005-01-11 07:18:00,88.256,88.284,88.252,88.274,239199997.0
2005-01-11 07:19:00,88.292,88.293,88.269,88.269,271699998.0
2005-01-11 07:20:00,88.27,88.281,88.238,88.239,263200007.0
2005-01-11 07:21:00,88.269,88.276,88.258,88.258,17100000.0
2005-01-11 07:22:00,88.286,88.286,88.258,88.258,158300000.0
2005-01-11 07:23:00,88.286,88.296,88.254,88.274,368900003.0
2005-01-11 07:24:00,88.293,88.308,88.277,88.308,191700000.0
2005-01-11 07:25:00,88.282,88.3,88.265,88.28,106099999.0
2005-01-11 07:26:00,88.305,88.305,88.255,88.283,321200003.0
2005-01-11 07:27:00,88.285,88.295,88.266,88.275,243099998.0
2005-01-11 07:28:00,88.278,88.298,88.275,88.297,277099995.0
2005-01-11 07:29:00,88.281,88.305,88.266,88.266,268900003.0
2005-01-11 07:30:00,88.265,88.286,88.258,88.269,214300002.0
2005-01-11 07:31:00,88.27,88.291,88.248,88.265,218699998.0
2005-01-11 07:32:00,88.28,88.28,88.246,88.247,222399998.0
2005-01-11 07:33:00,88.274,88.274,88.232,88.273,298199999.0
2005-01-11 07:34:00,88.255,88.273,88.235,88.252,400999999.0
2005-01-11 07:35:00,88.275,88.283,88.252,88.265,261300000.0
2005-01-11 07:36:00,88.283,88.308,88.268,88.291,229200003.0
2005-01-11 07:37:00,88.301,88.302,88.274,88.282,251600002.0
2005-01-11 07:38:00,88.284,88.295,88.266,88.277,215200003.0
2005-01-11 07:39:00,88.29,88.295,88.266,88.266,211199997.0
2005-01-11 07:40:00,88.281,88.294,88.265,88.275,298300001.0
2005-01-11 07:41:00,88.294,88.296,88.267,88.282,187799997.0
2005-01-11 07:42:00,88.282,88.305,88.27,88.286,397699999.0
2005-01-11 07:43:00,88.265,88.285,88.259,88.279,275200004.0
2005-01-11 07:44:00,88.287,88.298,88.262,88.286,217099997.0
2005-01-11 07:45:00,88.272,88.283,88.25,88.256,299399998.0
2005-01-11 07:46:00,88.243,88.287,88.241,88.277,270699999.0
2005-01-11 07:47:00,88.282,88.282,88.247,88.256,140700002.0
2005-01-11 07:48:00,88.269,88.288,88.243,88.249,97199999.0
2005-01-11 07:49:00,88.269,88.275,88.254,88.257,179799998.0
2005-01-11 07:50:00,88.259,88.279,88.24,88.25,180600002.0
2005-01-11 07:51:00,88.275,88.279,88.239,88.242,311999999.0
2005-01-11 07:52:00,88.242,88.27,88.242,88.258,245200000.0
2005-01-11 07:53:00,88.246,88.267,88.226,88.229,248099999.0
2005-01-11 07:54:00,88.257,88.26,88.235,88.26,218499998.0
2005-01-11 07:55:00,88.267,88.27,88.239,88.25,162600002.0
2005-01-11 07:56:00,88.269,88.283,88.257,88.269,257400004.0
2005-01-11 07:57:00,88.265,88.294,88.249,88.266,243300000.0
2005-01-11 07:58:00,88.292,88.292,88.253,88.268,217799998.0
2005-01-11 07:59:00,88.25,88.279,88.249,88.268,190299999.0
2005-01-11 08:00:00,88.265,88.28,88.248,88.255,299300003.0
2005-01-11 08:01:00,88.251,88.281,88.243,88.258,299199998.0
2005-01-11 08:02:00,88.252,88.27,88.236,88.255,176700004.0
2005-01-11 08:03:00,88.231,88.253,88.226,88.252,370099997.0
2005-01-11 08:04:00,88.252,88.252,88.222,88.229,176700001.0
2005-01-11 08:05:00,88.219,88.251,88.216,88.25,148699999.0
2005-01-11 08:06:00,88.217,88.241,88.212,88.222,255200000.0
2005-01-11 08:07:00,88.218,88.241,88.2,88.218,246600000.0
2005-01-11 08:08:00,88.214,88.244,88.214,88.234,250999999.0
2005-01-11 08:09:00,88.226,88.233,88.203,88.224,259900002.0
2005-01-11 08:10:00,88.213,88.243,88.209,88.214,258399998.0
2005-01-11 08:11:00,88.22,88.236,88.208,88.226,263000000.0
2005-01-11 08:12:00,88.221,88.238,88.213,88.225,128299997.0
2005-01-11 08:13:00,88.225,88.244,88.211,88.214,262299998.0
2005-01-11 08:14:00,88.244,88.244,88.217,88.224,230899998.0
2005-01-11 08:15:00,88.241,88.255,88.229,88.255,179800000.0
2005-01-11 08:16:00,88.24,88.261,88.216,88.234,159899995.0
2005-01-11 08:17:00,88.228,88.255,88.228,88.255,184999992.0
2005-01-11 08:18:00,88.254,88.269,88.231,88.24,179099998.0
2005-01-11 08:19:00,88.249,88.255,88.222,88.254,210099998.0
2005-01-11 08:20:00,88.264,88.266,88.234,88.252,186399995.0
2005-01-11 08:21:00,88.264,88.269,88.24,88.251,247500004.0
2005-01-11 08:22:00,88.24,88.264,88.24,88.257,183500003.0
2005-01-11 08:23:00,88.234,88.254,88.224,88.251,251899997.0
2005-01-11 08:24:00,88.249,88.262,88.229,88.249,241200001.0
2005-01-11 08:25:00,88.247,88.255,88.23,88.241,104399999.0
2005-01-11 08:26:00,88.232,88.257,88.227,88.253,293999993.0
2005-01-11 08:27:00,88.255,88.272,88.239,88.255,305499999.0
2005-01-11 08:28:00,88.238,88.268,88.238,88.268,321200000.0
2005-01-11 08:29:00,88.246,88.272,88.237,88.251,177000001.0
2005-01-11 08:30:00,88.281,88.288,88.252,88.269,157099997.0
2005-01-11 08:31:00,88.281,88.293,88.251,88.273,240900002.0
2005-01-11 08:32:00,88.264,88.277,88.238,88.238,255000000.0
2005-01-11 08:33:00,88.239,88.255,88.218,88.233,189400002.0
2005-01-11 08:34:00,88.251,88.258,88.228,88.235,144599999.0
2005-01-11 08:35:00,88.253,88.253,88.228,88.235,124300000.0
2005-01-11 08:36:00,88.236,88.252,88.217,88.251,269399996.0
2005-01-11 08:37:00,88.255,88.274,88.242,88.251,227100004.0
2005-01-11 08:38:00,88.258,88.279,88.242,88.27,275499993.0
2005-01-11 08:39:00,88.268,88.288,88.251,88.27,248399998.0
2005-01-11 08:40:00,88.279,88.298,88.274,88.281,205699997.0
2005-01-11 08:41:00,88.267,88.284,88.253,88.265,233499998.0
2005-01-11 08:42:00,88.253,88.266,88.229,88.235,251399996.0
2005-01-11 08:43:00,88.22,88.253,88.218,88.253,291000002.0
2005-01-11 08:44:00,88.248,88.258,88.212,88.228,206099998.0
2005-01-11 08:45:00,88.245,88.255,88.235,88.243,245000001.0
2005-01-11 08:46:00,88.25,88.25,88.212,88.216,121199996.0
2005-01-11 08:47:00,88.245,88.254,88.225,88.225,219699997.0
2005-01-11 08:48:00,88.237,88.265,88.237,88.255,253100001.0
2005-01-11 08:49:00,88.236,88.259,88.236,88.247,190600005.0
2005-01-11 08:50:00,88.219,88.238,88.197,88.225,233700000.0
2005-01-11 08:51:00,88.231,88.242,88.179,88.179,280399996.0
2005-01-11 08:52:00,88.204,88.217,88.186,88.197,195400000.0
2005-01-11 08:53:00,88.194,88.225,88.175,88.214,284400001.0
2005-01-11 08:54:00,88.216,88.216,88.182,88.182,158800002.0
2005-01-11 08:55:00,88.179,88.196,88.179,88.193,157500000.0
2005-01-11 08:56:00,88.185,88.204,88.176,88.196,235500000.0
2005-01-11 08:57:00,88.202,88.215,88.179,88.191,217000000.0
2005-01-11 08:58:00,88.2,88.215,88.185,88.208,179899998.0
2005-01-11 08:59:00,88.195,88.219,88.177,88.199,127799998.0
2005-01-11 09:00:00,88.214,88.232,88.179,88.213,296400000.0
2005-01-11 09:01:00,88.177,88.195,88.171,88.19,166200000.0
2005-01-11 09:02:00,88.192,88.205,88.177,88.19,155799999.0
2005-01-11 09:03:00,88.182,88.183,88.139,88.14,223899999.0
2005-01-11 09:04:00,88.158,88.18,88.142,88.157,178399998.0
2005-01-11 09:05:00,88.161,88.181,88.142,88.168,292300002.0
2005-01-11 09:06:00,88.153,88.176,88.139,88.163,274799993.0
2005-01-11 09:07:00,88.132,88.167,88.126,88.153,207800001.0
2005-01-11 09:08:00,88.135,88.172,88.135,88.167,260900000.0
2005-01-11 09:09:00,88.16,88.19,88.156,88.187,187399999.0
2005-01-11 09:10:00,88.176,88.209,88.174,88.187,300100003.0
2005-01-11 09:11:00,88.179,88.207,88.179,88.2,180299998.0
2005-01-11 09:12:00,88.196,88.204,88.175,88.19,244199998.0
2005-01-11 09:13:00,88.215,88.216,88.182,88.216,147000000.0
2005-01-11 09:14:00,88.211,88.239,88.2,88.214,298499998.0
2005-01-11 09:15:00,88.24,88.248,88.21,88.218,234299998.0
2005-01-11 09:16:00,88.234,88.242,88.214,88.219,232400000.0
2005-01-11 09:17:00,88.218,88.248,88.199,88.248,246300001.0
2005-01-11 09:18:00,88.221,88.248,88.209,88.22,265499997.0
2005-01-11 09:19:00,88.218,88.218,88.144,88.166,143300000.0
2005-01-11 09:20:00,88.193,88.193,88.154,88.163,361300004.0
2005-01-11 09:21:00,88.172,88.189,88.161,88.163,285900002.0
2005-01-11 09:22:00,88.166,88.192,88.16,88.167,241099998.0
2005-01-11 09:23:00,88.177,88.177,88.142,88.151,248100000.0
2005-01-11 09:24:00,88.184,88.204,88.174,88.195,201199998.0
2005-01-11 09:25:00,88.217,88.224,88.181,88.195,319399997.0
2005-01-11 09:26:00,88.203,88.211,88.182,88.182,305600002.0
2005-01-11 09:27:00,88.17,88.189,88.159,88.186,222099999.0
2005-01-11 09:28:00,88.173,88.203,88.157,88.172,290700002.0
2005-01-11 09:29:00,88.18,88.188,88.154,88.154,180500000.0
2005-01-11 09:30:00,88.161,88.179,88.147,88.176,286799998.0
2005-01-11 09:31:00,88.184,88.187,88.161,88.163,279299998.0
2005-01-11 09:32:00,88.185,88.194,88.17,88.174,254799998.0
2005-01-11 09:33:00,88.156,88.175,88.143,88.162,358400001.0
2005-01-11 09:34:00,88.166,88.182,88.15,88.156,214300003.0
2005-01-11 09:35:00,88.157,88.217,88.157,88.213,231800001.0
2005-01-11 09:36:00,88.215,88.236,88.206,88.218,271299996.0
2005-01-11 09:37:00,88.232,88.235,88.197,88.207,294699998.0
2005-01-11 09:38:00,88.215,88.27,88.215,88.27,394899994.0
2005-01-11 09:39:00,88.238,88.267,88.234,88.24,291500000.0
2005-01-11 09:40:00,88.246,88.262,88.235,88.24,237199997.0
2005-01-11 09:41:00,88.254,88.27,88.246,88.257,280900001.0
2005-01-11 09:42:00,88.256,88.261,88.22,88.251,352699998.0
2005-01-11 09:43:00,88.237,88.254,88.228,88.234,220500002.0
2005-01-11 09:44:00,88.244,88.264,88.238,88.255,142599997.0
2005-01-11 09:45:00,88.251,88.265,88.23,88.25,290100000.0
2005-01-11 09:46:00,88.245,88.258,88.221,88.258,232600001.0
2005-01-11 09:47:00,88.257,88.258,88.236,88.241,120900000.0
2005-01-11 09:48:00,88.241,88.259,88.223,88.255,162500002.0
2005-01-11 09:49:00,88.243,88.253,88.229,88.236,172599998.0
2005-01-11 09:50:00,88.257,88.258,88.223,88.226,289299999.0
2005-01-11 09:51:00,88.247,88.248,88.218,88.248,187999997.0
2005-01-11 09:52:00,88.234,88.25,88.212,88.235,151299999.0
2005-01-11 09:53:00,88.255,88.255,88.229,88.229,160600001.0
2005-01-11 09:54:00,88.257,88.273,88.251,88.258,213099996.0
2005-01-11 09:55:00,88.233,88.258,88.228,88.258,193800002.0
2005-01-11 09:56:00,88.259,88.287,88.247,88.287,244899998.0
2005-01-11 09:57:00,88.25,88.296,88.234,88.296,378300001.0
2005-01-11 09:58:00,88.26,88.287,88.25,88.261,223800000.0
2005-01-11 09:59:00,88.269,88.293,88.256,88.269,172100001.0
2005-01-11 10:00:00,88.295,88.295,88.277,88.292,52400000.0
2005-01-11 10:01:00,88.285,88.29,88.219,88.219,253799997.0
2005-01-11 10:02:00,88.236,88.247,88.215,88.215,278699999.0
2005-01-11 10:03:00,88.206,88.231,88.206,88.225,231100002.0
2005-01-11 10:04:00,88.219,88.222,88.198,88.22,260099998.0
2005-01-11 10:05:00,88.194,88.254,88.193,88.235,349000000.0
2005-01-11 10:06:00,88.246,88.246,88.204,88.209,144299996.0
2005-01-11 10:07:00,88.182,88.221,88.182,88.221,138199999.0
2005-01-11 10:08:00,88.198,88.229,88.18,88.209,223499999.0
2005-01-11 10:09:00,88.226,88.226,88.202,88.205,93699997.0
2005-01-11 10:10:00,88.207,88.22,88.177,88.177,179699999.0
2005-01-11 10:11:00,88.193,88.225,88.177,88.21,205299998.0
2005-01-11 10:12:00,88.209,88.216,88.182,88.182,284300001.0
2005-01-11 10:13:00,88.208,88.238,88.201,88.238,144000001.0
2005-01-11 10:14:00,88.222,88.243,88.211,88.217,376999999.0
2005-01-11 10:15:00,88.251,88.29,88.251,88.29,268200000.0
2005-01-11 10:16:00,88.273,88.285,88.248,88.261,232700000.0
2005-01-11 10:17:00,88.28,88.29,88.249,88.264,261299997.0
2005-01-11 10:18:00,88.292,88.3,88.269,88.28,209200000.0
2005-01-11 10:19:00,88.295,88.295,88.269,88.275,214599999.0
2005-01-11 10:20:00,88.301,88.301,88.261,88.282,277199998.0
2005-01-11 10:21:00,88.274,88.296,88.265,88.292,324300004.0
2005-01-11 10:22:00,88.276,88.292,88.247,88.275,405900001.0
2005-01-11 10:23:00,88.254,88.291,88.254,88.276,346799997.0
2005-01-11 10:24:00,88.267,88.286,88.248,88.27,121999999.0
2005-01-11 10:25:00,88.275,88.303,88.267,88.281,244700000.0
2005-01-11 10:26:00,88.293,88.297,88.266,88.266,323599999.0
2005-01-11 10:27:00,88.264,88.295,88.264,88.269,229399999.0
2005-01-11 10:28:00,88.271,88.292,88.264,88.275,230299996.0
2005-01-11 10:29:00,88.272,88.299,88.258,88.278,198299998.0
2005-01-11 10:30:00,88.296,88.296,88.263,88.263,223500001.0
2005-01-11 10:31:00,88.287,88.3,88.258,88.274,178299998.0
2005-01-11 10:32:00,88.286,88.306,88.278,88.298,272900002.0
2005-01-11 10:33:00,88.276,88.289,88.259,88.262,278800000.0
2005-01-11 10:34:00,88.262,88.281,88.241,88.25,256199999.0
2005-01-11 10:35:00,88.244,88.265,88.235,88.249,132299999.0
2005-01-11 10:36:00,88.242,88.281,88.23,88.261,307799997.0
2005-01-11 10:37:00,88.252,88.297,88.248,88.297,256100002.0
2005-01-11 10:38:00,88.279,88.286,88.26,88.26,227800001.0
2005-01-11 10:39:00,88.271,88.283,88.263,88.276,343300003.0
2005-01-11 10:40:00,88.261,88.294,88.261,88.288,195399998.0
2005-01-11 10:41:00,88.286,88.3,88.278,88.285,197599996.0
2005-01-11 10:42:00,88.286,88.301,88.277,88.297,220000001.0
2005-01-11 10:43:00,88.274,88.293,88.263,88.291,177900000.0
2005-01-11 10:44:00,88.306,88.306,88.273,88.273,298999998.0
2005-01-11 10:45:00,88.307,88.317,88.285,88.302,298299995.0
2005-01-11 10:46:00,88.279,88.319,88.279,88.304,359599998.0
2005-01-11 10:47:00,88.307,88.328,88.297,88.328,245800001.0
2005-01-11 10:48:00,88.295,88.326,88.287,88.299,201100001.0
2005-01-11 10:49:00,88.334,88.339,88.321,88.323,132400002.0
2005-01-11 10:50:00,88.324,88.335,88.303,88.319,252900002.0
2005-01-11 10:51:00,88.321,88.338,88.299,88.306,319799999.0
2005-01-11 10:52:00,88.294,88.327,88.294,88.327,183500002.0
2005-01-11 10:53:00,88.327,88.352,88.315,88.352,275200000.0
2005-01-11 10:54:00,88.35,88.36,88.297,88.336,293799998.0
2005-01-11 10:55:00,88.345,88.374,88.34,88.374,174099997.0
2005-01-11 10:56:00,88.378,88.403,88.354,88.386,284600003.0
2005-01-11 10:57:00,88.383,88.396,88.371,88.375,235599996.0
2005-01-11 10:58:00,88.352,88.385,88.346,88.385,235799995.0
2005-01-11 10:59:00,88.371,88.373,88.347,88.352,269499999.0
2005-01-11 11:00:00,88.376,88.402,88.359,88.371,210799999.0
2005-01-11 11:01:00,88.393,88.393,88.354,88.355,230899999.0
2005-01-11 11:02:00,88.375,88.38,88.344,88.353,275699997.0
2005-01-11 11:03:00,88.349,88.363,88.331,88.352,157900003.0
2005-01-11 11:04:00,88.363,88.363,88.333,88.333,223399998.0
2005-01-11 11:05:00,88.348,88.381,88.347,88.363,295899995.0
2005-01-11 11:06:00,88.341,88.36,88.327,88.349,264199999.0
2005-01-11 11:07:00,88.336,88.357,88.33,88.339,167600001.0
2005-01-11 11:08:00,88.354,88.359,88.326,88.355,284200001.0
2005-01-11 11:09:00,88.352,88.352,88.33,88.33,100699999.0
2005-01-11 11:10:00,88.327,88.359,88.327,88.359,135599999.0
2005-01-11 11:11:00,88.355,88.369,88.331,88.355,217699996.0
2005-01-11 11:12:00,88.358,88.37,88.332,88.345,156699998.0
2005-01-11 11:13:00,88.338,88.358,88.323,88.339,293100001.0
2005-01-11 11:14:00,88.33,88.355,88.323,88.352,307300002.0
2005-01-11 11:15:00,88.32,88.358,88.32,88.358,354199995.0
2005-01-11 11:16:00,88.365,88.39,88.351,88.364,240399998.0
2005-01-11 11:17:00,88.385,88.41,88.374,88.395,215599998.0
2005-01-11 11:18:00,88.411,88.433,88.401,88.401,297200002.0
2005-01-11 11:19:00,88.391,88.418,88.391,88.418,190300003.0
2005-01-11 11:20:00,88.418,88.437,88.405,88.423,341499998.0
2005-01-11 11:21:00,88.398,88.428,88.392,88.419,340899993.0
2005-01-11 11:22:00,88.415,88.434,88.404,88.413,212099998.0
2005-01-11 11:23:00,88.421,88.441,88.405,88.419,165500000.0
2005-01-11 11:24:00,88.434,88.47,88.433,88.455,188699999.0
2005-01-11 11:25:00,88.449,88.47,88.435,88.457,139800002.0
2005-01-11 11:26:00,88.45,88.475,88.441,88.465,348999999.0
2005-01-11 11:27:00,88.446,88.467,88.418,88.442,286099998.0
2005-01-11 11:28:00,88.435,88.443,88.404,88.404,128900000.0
2005-01-11 11:29:00,88.423,88.442,88.406,88.418,158499999.0
2005-01-11 11:30:00,88.428,88.46,88.425,88.46,317799997.0
2005-01-11 11:31:00,88.453,88.481,88.45,88.453,155499998.0
2005-01-11 11:32:00,88.467,88.481,88.436,88.455,306699996.0
2005-01-11 11:33:00,88.445,88.463,88.404,88.404,299199999.0
2005-01-11 11:34:00,88.428,88.451,88.41,88.429,254799996.0
2005-01-11 11:35:00,88.449,88.453,88.423,88.447,286399997.0
2005-01-11 11:36:00,88.445,88.455,88.423,88.427,268399995.0
2005-01-11 11:37:00,88.453,88.462,88.429,88.451,182000000.0
2005-01-11 11:38:00,88.448,88.481,88.438,88.454,228499999.0
2005-01-11 11:39:00,88.48,88.492,88.457,88.47,196700001.0
2005-01-11 11:40:00,88.454,88.493,88.44,88.447,273099997.0
2005-01-11 11:41:00,88.445,88.451,88.425,88.43,265099999.0
2005-01-11 11:42:00,88.453,88.453,88.428,88.428,189499997.0
2005-01-11 11:43:00,88.427,88.463,88.421,88.437,201099999.0
2005-01-11 11:44:00,88.454,88.458,88.435,88.44,272799999.0
2005-01-11 11:45:00,88.44,88.455,88.426,88.446,335799996.0
2005-01-11 11:46:00,88.424,88.448,88.422,88.448,228600000.0
2005-01-11 11:47:00,88.431,88.454,88.427,88.449,302300001.0
2005-01-11 11:48:00,88.427,88.451,88.42,88.426,180799998.0
2005-01-11 11:49:00,88.437,88.483,88.437,88.46,329699999.0
2005-01-11 11:50:00,88.459,88.473,88.443,88.46,248199998.0
2005-01-11 11:51:00,88.482,88.491,88.458,88.458,186300002.0
2005-01-11 11:52:00,88.473,88.508,88.47,88.498,272900004.0
2005-01-11 11:53:00,88.492,88.509,88.479,88.484,394500006.0
2005-01-11 11:54:00,88.475,88.49,88.468,88.483,204700003.0
2005-01-11 11:55:00,88.469,88.487,88.447,88.447,120399998.0
2005-01-11 11:56:00,88.489,88.498,88.451,88.48,291499998.0
2005-01-11 11:57:00,88.448,88.493,88.446,88.488,322699996.0
2005-01-11 11:58:00,88.495,88.498,88.461,88.477,241399997.0
2005-01-11 11:59:00,88.491,88.523,88.488,88.512,408299999.0
2005-01-11 12:00:00,88.539,88.555,88.493,88.538,302399995.0
2005-01-11 12:01:00,88.543,88.543,88.506,88.52,249200000.0
2005-01-11 12:02:00,88.514,88.561,88.496,88.561,204500001.0
2005-01-11 12:03:00,88.558,88.559,88.525,88.545,248999996.0
2005-01-11 12:04:00,88.527,88.547,88.523,88.532,224399999.0
2005-01-11 12:05:00,88.545,88.545,88.51,88.51,79700000.0
2005-01-11 12:06:00,88.509,88.542,88.496,88.533,302600003.0
2005-01-11 12:07:00,88.53,88.561,88.53,88.557,400299996.0
2005-01-11 12:08:00,88.537,88.565,88.537,88.559,221200004.0
2005-01-11 12:09:00,88.536,88.596,88.536,88.596,222999997.0
2005-01-11 12:10:00,88.562,88.602,88.562,88.589,248900001.0
2005-01-11 12:11:00,88.569,88.599,88.552,88.552,174299999.0
2005-01-11 12:12:00,88.557,88.597,88.54,88.554,341999999.0
2005-01-11 12:13:00,88.58,88.602,88.551,88.566,370000004.0
2005-01-11 12:14:00,88.554,88.57,88.543,88.553,263899998.0
2005-01-11 12:15:00,88.559,88.57,88.53,88.543,219699997.0
2005-01-11 12:16:00,88.539,88.58,88.539,88.58,283199999.0
2005-01-11 12:17:00,88.58,88.58,88.55,88.55,333800000.0
2005-01-11 12:18:00,88.552,88.587,88.548,88.583,219499999.0
2005-01-11 12:19:00,88.556,88.576,88.528,88.543,210099998.0
2005-01-11 12:20:00,88.538,88.557,88.534,88.557,324299993.0
2005-01-11 12:21:00,88.519,88.545,88.508,88.539,363400001.0
2005-01-11 12:22:00,88.504,88.55,88.504,88.537,123800000.0
2005-01-11 12:23:00,88.53,88.547,88.504,88.529,264899997.0
2005-01-11 12:24:00,88.547,88.555,88.519,88.539,149199997.0
2005-01-11 12:25:00,88.542,88.551,88.512,88.512,126799999.0
2005-01-11 12:26:00,88.519,88.545,88.511,88.545,284000001.0
2005-01-11 12:27:00,88.505,88.523,88.498,88.515,206000002.0
2005-01-11 12:28:00,88.527,88.527,88.493,88.493,265999998.0
2005-01-11 12:29:00,88.514,88.516,88.49,88.499,247300000.0
2005-01-11 12:30:00,88.499,88.517,88.484,88.485,254499998.0
2005-01-11 12:31:00,88.492,88.506,88.473,88.502,263099993.0
2005-01-11 12:32:00,88.501,88.515,88.478,88.501,245600003.0
2005-01-11 12:33:00,88.503,88.53,88.492,88.51,183000002.0
2005-01-11 12:34:00,88.496,88.527,88.493,88.527,165799999.0
2005-01-11 12:35:00,88.511,88.528,88.509,88.525,112799999.0
2005-01-11 12:36:00,88.505,88.523,88.491,88.515,130799999.0
2005-01-11 12:37:00,88.503,88.524,88.489,88.51,273699999.0
2005-01-11 12:38:00,88.497,88.512,88.485,88.505,197499996.0
2005-01-11 12:39:00,88.471,88.493,88.462,88.486,190099998.0
2005-01-11 12:40:00,88.46,88.482,88.448,88.465,180800003.0
2005-01-11 12:41:00,88.491,88.504,88.474,88.49,166400000.0
2005-01-11 12:42:00,88.477,88.505,88.463,88.49,265799999.0
2005-01-11 12:43:00,88.475,88.492,88.467,88.485,238100000.0
2005-01-11 12:44:00,88.475,88.491,88.451,88.459,406800003.0
2005-01-11 12:45:00,88.483,88.498,88.464,88.465,269499996.0
2005-01-11 12:46:00,88.476,88.495,88.457,88.462,239499997.0
2005-01-11 12:47:00,88.455,88.484,88.448,88.464,298900005.0
2005-01-11 12:48:00,88.449,88.487,88.449,88.483,242700001.0
2005-01-11 12:49:00,88.476,88.476,88.447,88.449,195400000.0
2005-01-11 12:50:00,88.443,88.5,88.441,88.482,181999999.0
2005-01-11 12:51:00,88.474,88.507,88.474,88.507,274699998.0
2005-01-11 12:52:00,88.5,88.518,88.487,88.501,293199996.0
2005-01-11 12:53:00,88.467,88.499,88.446,88.496,277999996.0
2005-01-11 12:54:00,88.506,88.509,88.482,88.497,237400000.0
2005-01-11 12:55:00,88.492,88.507,88.464,88.465,228500001.0
2005-01-11 12:56:00,88.46,88.472,88.438,88.448,141400000.0
2005-01-11 12:57:00,88.453,88.479,88.439,88.458,300300001.0
2005-01-11 12:58:00,88.442,88.468,88.434,88.435,375900001.0
2005-01-11 12:59:00,88.455,88.467,88.43,88.43,217700001.0
2005-01-11 13:00:00,88.44,88.459,88.427,88.452,278500003.0
2005-01-11 13:01:00,88.463,88.479,88.441,88.473,281499998.0
2005-01-11 13:02:00,88.441,88.469,88.435,88.469,195399999.0
2005-01-11 13:03:00,88.447,88.472,88.447,88.472,73100000.0
2005-01-11 13:04:00,88.47,88.47,88.425,88.425,259499999.0
2005-01-11 13:05:00,88.452,88.463,88.434,88.434,146100001.0
2005-01-11 13:06:00,88.43,88.466,88.43,88.465,140400000.0
2005-01-11 13:07:00,88.433,88.473,88.413,88.43,328300005.0
2005-01-11 13:08:00,88.466,88.468,88.438,88.464,252699996.0
2005-01-11 13:09:00,88.467,88.49,88.451,88.459,293700001.0
2005-01-11 13:10:00,88.454,88.467,88.438,88.449,187399997.0
2005-01-11 13:11:00,88.459,88.479,88.454,88.475,205400001.0
2005-01-11 13:12:00,88.452,88.469,88.445,88.469,329300003.0
2005-01-11 13:13:00,88.436,88.471,88.436,88.466,196899997.0
2005-01-11 13:14:00,88.438,88.478,88.438,88.461,282999995.0
2005-01-11 13:15:00,88.453,88.463,88.43,88.43,277499999.0
2005-01-11 13:16:00,88.432,88.475,88.432,88.47,256800002.0
2005-01-11 13:17:00,88.481,88.502,88.429,88.464,234299997.0
2005-01-11 13:18:00,88.463,88.48,88.457,88.476,191000000.0
2005-01-11 13:19:00,88.459,88.492,88.459,88.486,243400000.0
2005-01-11 13:20:00,88.463,88.485,88.45,88.461,224499996.0
2005-01-11 13:21:00,88.478,88.489,88.462,88.465,162799998.0
2005-01-11 13:22:00,88.461,88.489,88.444,88.469,251199996.0
2005-01-11 13:23:00,88.493,88.493,88.471,88.475,221499999.0
2005-01-11 13:24:00,88.478,88.494,88.462,88.482,201499996.0
2005-01-11 13:25:00,88.467,88.491,88.461,88.491,184700000.0
2005-01-11 13:26:00,88.495,88.506,88.476,88.476,236100000.0
2005-01-11 13:27:00,88.481,88.492,88.46,88.46,227999998.0
2005-01-11 13:28:00,88.473,88.473,88.413,88.413,304600001.0
2005-01-11 13:29:00,88.427,88.442,88.416,88.423,250399996.0
2005-01-11 13:30:00,88.425,88.449,88.399,88.406,264100000.0
2005-01-11 13:31:00,88.395,88.425,88.386,88.425,285399997.0
2005-01-11 13:32:00,88.391,88.444,88.391,88.444,154200000.0
2005-01-11 13:33:00,88.436,88.448,88.42,88.424,260799996.0
2005-01-11 13:34:00,88.436,88.446,88.411,88.422,244199998.0
2005-01-11 13:35:00,88.43,88.436,88.393,88.421,262799997.0
2005-01-11 13:36:00,88.443,88.448,88.414,88.441,279699999.0
2005-01-11 13:37:00,88.449,88.458,88.423,88.458,263099997.0
2005-01-11 13:38:00,88.468,88.477,88.448,88.448,251300004.0
2005-01-11 13:39:00,88.47,88.488,88.457,88.467,156999998.0
2005-01-11 13:40:00,88.464,88.477,88.444,88.455,184000000.0
2005-01-11 13:41:00,88.438,88.438,88.407,88.415,162699999.0
2005-01-11 13:42:00,88.42,88.425,88.384,88.384,239199999.0
2005-01-11 13:43:00,88.397,88.41,88.376,88.388,238599996.0
2005-01-11 13:44:00,88.402,88.402,88.375,88.393,198500002.0
2005-01-11 13:45:00,88.372,88.403,88.362,88.372,268099996.0
2005-01-11 13:46:00,88.378,88.397,88.36,88.378,167899997.0
2005-01-11 13:47:00,88.392,88.41,88.358,88.397,342000000.0
2005-01-11 13:48:00,88.373,88.395,88.368,88.39,213599997.0
2005-01-11 13:49:00,88.367,88.394,88.358,88.391,262100001.0
2005-01-11 13:50:00,88.383,88.404,88.368,88.392,304800002.0
2005-01-11 13:51:00,88.388,88.393,88.362,88.374,152999998.0
2005-01-11 13:52:00,88.379,88.413,88.363,88.388,333299999.0
2005-01-11 13:53:00,88.381,88.405,88.366,88.389,285000000.0
2005-01-11 13:54:00,88.381,88.415,88.374,88.393,195899998.0
2005-01-11 13:55:00,88.379,88.4,88.368,88.4,265099997.0
2005-01-11 13:56:00,88.402,88.402,88.374,88.381,294900003.0
2005-01-11 13:57:00,88.378,88.398,88.354,88.398,316600006.0
2005-01-11 13:58:00,88.394,88.42,88.383,88.4,411599993.0
2005-01-11 13:59:00,88.408,88.428,88.391,88.405,309200002.0
2005-01-11 14:00:00,88.402,88.434,88.392,88.434,341199994.0
2005-01-11 14:01:00,88.43,88.445,88.404,88.43,227399998.0
2005-01-11 14:02:00,88.407,88.439,88.401,88.427,147700000.0
2005-01-11 14:03:00,88.424,88.424,88.394,88.394,232899996.0
2005-01-11 14:04:00,88.406,88.44,88.401,88.406,321600001.0
2005-01-11 14:05:00,88.406,88.447,88.406,88.447,99100000.0
2005-01-11 14:06:00,88.461,88.468,88.444,88.455,223300003.0
2005-01-11 14:07:00,88.455,88.467,88.435,88.446,256999998.0
2005-01-11 14:08:00,88.469,88.472,88.446,88.469,153499996.0
2005-01-11 14:09:00,88.434,88.46,88.429,88.454,268199998.0
2005-01-11 14:10:00,88.447,88.454,88.418,88.439,126799998.0
2005-01-11 14:11:00,88.43,88.477,88.428,88.477,185800000.0
2005-01-11 14:12:00,88.464,88.48,88.452,88.475,172700000.0
2005-01-11 14:13:00,88.461,88.479,88.446,88.479,225799998.0
2005-01-11 14:14:00,88.45,88.48,88.447,88.468,154799999.0
2005-01-11 14:15:00,88.474,88.474,88.437,88.439,198899996.0
2005-01-11 14:16:00,88.442,88.455,88.426,88.431,288700000.0
2005-01-11 14:17:00,88.432,88.432,88.409,88.409,76899999.0
2005-01-11 14:18:00,88.443,88.456,88.418,88.449,249499999.0
2005-01-11 14:19:00,88.468,88.469,88.445,88.454,249700000.0
2005-01-11 14:20:00,88.454,88.472,88.428,88.469,260800001.0
2005-01-11 14:21:00,88.473,88.473,88.43,88.441,203499999.0
2005-01-11 14:22:00,88.434,88.46,88.421,88.431,185599996.0
2005-01-11 14:23:00,88.43,88.457,88.417,88.438,240699996.0
2005-01-11 14:24:00,88.433,88.457,88.419,88.44,193499998.0
2005-01-11 14:25:00,88.421,88.447,88.416,88.443,131399999.0
2005-01-11 14:26:00,88.441,88.458,88.415,88.435,245300000.0
2005-01-11 14:27:00,88.434,88.462,88.433,88.433,246099998.0
2005-01-11 14:28:00,88.428,88.437,88.397,88.412,257100000.0
2005-01-11 14:29:00,88.422,88.436,88.401,88.42,310000002.0
2005-01-11 14:30:00,88.439,88.462,88.388,88.388,189199999.0
2005-01-11 14:31:00,88.422,88.431,88.375,88.429,369699996.0
2005-01-11 14:32:00,88.411,88.454,88.406,88.428,243299998.0
2005-01-11 14:33:00,88.441,88.441,88.408,88.408,187899998.0
2005-01-11 14:34:00,88.415,88.43,88.397,88.404,186599999.0
2005-01-11 14:35:00,88.436,88.436,88.398,88.412,229799999.0
2005-01-11 14:36:00,88.418,88.454,88.412,88.424,310300007.0
2005-01-11 14:37:00,88.425,88.437,88.414,88.421,108799999.0
2005-01-11 14:38:00,88.438,88.452,88.396,88.396,216300001.0
2005-01-11 14:39:00,88.41,88.425,88.383,88.417,269200000.0
2005-01-11 14:40:00,88.407,88.425,88.396,88.407,302199998.0
2005-01-11 14:41:00,88.396,88.414,88.386,88.41,117899998.0
2005-01-11 14:42:00,88.419,88.426,88.407,88.413,51100002.0
2005-01-11 14:43:00,88.435,88.448,88.399,88.415,228500000.0
2005-01-11 14:44:00,88.408,88.427,88.393,88.423,253400001.0
2005-01-11 14:45:00,88.415,88.44,88.395,88.43,319300002.0
2005-01-11 14:46:00,88.4,88.424,88.396,88.421,129099998.0
2005-01-11 14:47:00,88.431,88.446,88.415,88.417,258000000.0
2005-01-11 14:48:00,88.472,88.472,88.414,88.418,163200001.0
2005-01-11 14:49:00,88.404,88.42,88.383,88.402,226300005.0
2005-01-11 14:50:00,88.405,88.418,88.381,88.388,284800001.0
2005-01-11 14:51:00,88.405,88.416,88.355,88.364,183899997.0
2005-01-11 14:52:00,88.354,88.389,88.354,88.374,264699998.0
2005-01-11 14:53:00,88.393,88.4,88.344,88.344,229700001.0
2005-01-11 14:54:00,88.344,88.362,88.312,88.336,349500005.0
2005-01-11 14:55:00,88.355,88.377,88.333,88.343,190200001.0
2005-01-11 14:56:00,88.344,88.382,88.341,88.347,116899998.0
2005-01-11 14:57:00,88.337,88.365,88.325,88.351,277000000.0
2005-01-11 14:58:00,88.341,88.359,88.328,88.353,151700000.0
2005-01-11 14:59:00,88.362,88.387,88.335,88.358,259300005.0
2005-01-11 15:00:00,88.362,88.379,88.348,88.368,320099995.0
2005-01-11 15:01:00,88.358,88.367,88.338,88.361,218200000.0
2005-01-11 15:02:00,88.341,88.357,88.324,88.337,187899998.0
2005-01-11 15:03:00,88.358,88.363,88.334,88.336,141700000.0
2005-01-11 15:04:00,88.336,88.359,88.334,88.359,301099998.0
2005-01-11 15:05:00,88.359,88.368,88.331,88.368,224000003.0
2005-01-11 15:06:00,88.338,88.367,88.336,88.337,225900000.0
2005-01-11 15:07:00,88.333,88.352,88.317,88.325,259699999.0
2005-01-11 15:08:00,88.33,88.357,88.323,88.336,257400000.0
2005-01-11 15:09:00,88.367,88.377,88.345,88.36,282299996.0
2005-01-11 15:10:00,88.361,88.385,88.348,88.37,235500000.0
2005-01-11 15:11:00,88.357,88.369,88.34,88.365,258600002.0
2005-01-11 15:12:00,88.363,88.391,88.341,88.376,296400002.0
2005-01-11 15:13:00,88.353,88.401,88.347,88.401,332600001.0
2005-01-11 15:14:00,88.371,88.371,88.308,88.315,160400000.0
2005-01-11 15:15:00,88.329,88.351,88.315,88.331,209099998.0
2005-01-11 15:16:00,88.328,88.353,88.308,88.331,235700002.0
2005-01-11 15:17:00,88.327,88.367,88.327,88.345,301299999.0
2005-01-11 15:18:00,88.326,88.352,88.322,88.328,186000001.0
2005-01-11 15:19:00,88.352,88.352,88.297,88.297,230800000.0
2005-01-11 15:20:00,88.294,88.336,88.294,88.325,260200002.0
2005-01-11 15:21:00,88.302,88.323,88.283,88.301,334799997.0
2005-01-11 15:22:00,88.259,88.305,88.226,88.305,194200000.0
2005-01-11 15:23:00,88.288,88.304,88.266,88.276,323500000.0
2005-01-11 15:24:00,88.305,88.309,88.277,88.277,217900000.0
2005-01-11 15:25:00,88.296,88.296,88.262,88.27,161899998.0
2005-01-11 15:26:00,88.3,88.339,88.285,88.321,254099997.0
2005-01-11 15:27:00,88.332,88.337,88.298,88.322,347600002.0
2005-01-11 15:28:00,88.308,88.337,88.299,88.337,267799998.0
2005-01-11 15:29:00,88.311,88.357,88.31,88.338,267799998.0
2005-01-11 15:30:00,88.334,88.351,88.317,88.331,134599999.0
2005-01-11 15:31:00,88.319,88.349,88.314,88.334,181100003.0
2005-01-11 15:32:00,88.33,88.356,88.314,88.356,205900001.0
2005-01-11 15:33:00,88.334,88.36,88.325,88.338,196999997.0
2005-01-11 15:34:00,88.328,88.344,88.302,88.34,435500003.0
2005-01-11 15:35:00,88.319,88.335,88.307,88.308,177400000.0
2005-01-11 15:36:00,88.323,88.343,88.315,88.332,215399997.0
2005-01-11 15:37:00,88.329,88.35,88.315,88.342,155999997.0
2005-01-11 15:38:00,88.309,88.356,88.309,88.356,155599998.0
2005-01-11 15:39:00,88.357,88.372,88.341,88.358,261300002.0
2005-01-11 15:40:00,88.32,88.362,88.32,88.338,148400000.0
2005-01-11 15:41:00,88.357,88.358,88.329,88.329,136799999.0
2005-01-11 15:42:00,88.334,88.388,88.33,88.388,211699999.0
2005-01-11 15:43:00,88.34,88.372,88.334,88.353,255000001.0
2005-01-11 15:44:00,88.33,88.353,88.317,88.339,137199998.0
2005-01-11 15:45:00,88.334,88.349,88.324,88.328,285299999.0
2005-01-11 15:46:00,88.341,88.341,88.303,88.303,185599997.0
2005-01-11 15:47:00,88.331,88.331,88.295,88.306,284999997.0
2005-01-11 15:48:00,88.314,88.332,88.302,88.315,257700000.0
2005-01-11 15:49:00,88.321,88.331,88.297,88.297,262299997.0
2005-01-11 15:50:00,88.316,88.336,88.292,88.319,183500000.0
2005-01-11 15:51:00,88.308,88.321,88.292,88.307,337499998.0
2005-01-11 15:52:00,88.299,88.315,88.282,88.305,444999999.0
2005-01-11 15:53:00,88.269,88.305,88.268,88.287,252699999.0
2005-01-11 15:54:00,88.29,88.29,88.244,88.265,120600001.0
2005-01-11 15:55:00,88.292,88.292,88.264,88.27,123099999.0
2005-01-11 15:56:00,88.256,88.284,88.249,88.255,182200000.0
2005-01-11 15:57:00,88.248,88.282,88.23,88.24,289299999.0
2005-01-11 15:58:00,88.276,88.309,88.262,88.278,162500000.0
2005-01-11 15:59:00,88.288,88.296,88.269,88.279,214099999.0
2005-01-11 16:00:00,88.278,88.298,88.271,88.273,213599999.0
2005-01-11 16:01:00,88.28,88.289,88.26,88.271,200200004.0
2005-01-11 16:02:00,88.288,88.309,88.267,88.267,183100003.0
2005-01-11 16:03:00,88.261,88.279,88.243,88.258,457800003.0
2005-01-11 16:04:00,88.255,88.291,88.246,88.252,318999998.0
2005-01-11 16:05:00,88.251,88.264,88.236,88.244,208599996.0
2005-01-11 16:06:00,88.258,88.267,88.235,88.26,294599999.0
2005-01-11 16:07:00,88.243,88.272,88.234,88.234,268699997.0
2005-01-11 16:08:00,88.226,88.246,88.207,88.208,240100001.0
2005-01-11 16:09:00,88.191,88.215,88.182,88.2,275399999.0
2005-01-11 16:10:00,88.196,88.217,88.165,88.183,243999997.0
2005-01-11 16:11:00,88.199,88.216,88.183,88.188,194500001.0
2005-01-11 16:12:00,88.217,88.237,88.197,88.213,121799999.0
2005-01-11 16:13:00,88.217,88.245,88.176,88.223,454599996.0
2005-01-11 16:14:00,88.198,88.224,88.176,88.224,126899998.0
2005-01-11 16:15:00,88.226,88.241,88.206,88.211,268299996.0
2005-01-11 16:16:00,88.207,88.225,88.192,88.212,150600001.0
2005-01-11 16:17:00,88.218,88.25,88.164,88.19,157399998.0
2005-01-11 16:18:00,88.237,88.249,88.225,88.225,117599998.0
2005-01-11 16:19:00,88.251,88.251,88.21,88.21,175400000.0
2005-01-11 16:20:00,88.211,88.237,88.206,88.234,228699999.0
2005-01-11 16:21:00,88.215,88.224,88.2,88.209,184199998.0
2005-01-11 16:22:00,88.21,88.22,88.188,88.194,304400003.0
2005-01-11 16:23:00,88.195,88.212,88.173,88.189,290399998.0
2005-01-11 16:24:00,88.214,88.254,88.204,88.235,218899999.0
2005-01-11 16:25:00,88.212,88.246,88.2,88.228,212800001.0
2005-01-11 16:26:00,88.238,88.268,88.225,88.256,308500004.0
2005-01-11 16:27:00,88.248,88.25,88.213,88.229,243000000.0
2005-01-11 16:28:00,88.24,88.264,88.223,88.231,225500005.0
2005-01-11 16:29:00,88.218,88.249,88.203,88.218,352800005.0
2005-01-11 16:30:00,88.233,88.248,88.218,88.229,196499999.0
2005-01-11 16:31:00,88.237,88.252,88.209,88.239,273799997.0
2005-01-11 16:32:00,88.217,88.255,88.217,88.219,304800000.0
2005-01-11 16:33:00,88.24,88.245,88.21,88.227,356599994.0
2005-01-11 16:34:00,88.233,88.257,88.222,88.253,279899997.0
2005-01-11 16:35:00,88.222,88.252,88.222,88.238,275399996.0
2005-01-11 16:36:00,88.228,88.242,88.204,88.225,159700000.0
2005-01-11 16:37:00,88.209,88.236,88.204,88.219,259099997.0
2005-01-11 16:38:00,88.234,88.252,88.214,88.214,214299997.0
2005-01-11 16:39:00,88.222,88.247,88.208,88.235,252999999.0
2005-01-11 16:40:00,88.249,88.255,88.215,88.215,174399999.0
2005-01-11 16:41:00,88.236,88.244,88.222,88.223,141799999.0
2005-01-11 16:42:00,88.24,88.259,88.21,88.231,152399998.0
2005-01-11 16:43:00,88.235,88.246,88.208,88.211,360900004.0
2005-01-11 16:44:00,88.231,88.25,88.23,88.245,170400000.0
2005-01-11 16:45:00,88.218,88.252,88.218,88.245,284300002.0
2005-01-11 16:46:00,88.264,88.275,88.249,88.263,170899999.0
2005-01-11 16:47:00,88.251,88.263,88.229,88.248,170999999.0
2005-01-11 16:48:00,88.237,88.264,88.228,88.255,309099999.0
2005-01-11 16:49:00,88.255,88.264,88.231,88.244,318599996.0
2005-01-11 16:50:00,88.247,88.268,88.244,88.254,202799997.0
2005-01-11 16:51:00,88.247,88.288,88.236,88.272,148500001.0
2005-01-11 16:52:00,88.269,88.289,88.251,88.262,228900001.0
2005-01-11 16:53:00,88.263,88.276,88.245,88.25,228600000.0
2005-01-11 16:54:00,88.264,88.279,88.247,88.257,221899996.0
2005-01-11 16:55:00,88.263,88.288,88.253,88.271,207100000.0
2005-01-11 16:56:00,88.282,88.296,88.263,88.278,141999998.0
2005-01-11 16:57:00,88.284,88.297,88.259,88.272,211900000.0
2005-01-11 16:58:00,88.265,88.265,88.233,88.239,165199997.0
2005-01-11 16:59:00,88.214,88.258,88.214,88.235,279700001.0
2005-01-11 17:00:00,88.223,88.268,88.223,88.242,158700000.0
2005-01-11 17:01:00,88.222,88.245,88.213,88.241,251999998.0
2005-01-11 17:02:00,88.242,88.242,88.214,88.225,313900001.0
2005-01-11 17:03:00,88.22,88.244,88.209,88.22,250100004.0
2005-01-11 17:04:00,88.229,88.245,88.223,88.245,117500000.0
2005-01-11 17:05:00,88.237,88.253,88.223,88.235,298400003.0
2005-01-11 17:06:00,88.232,88.239,88.209,88.209,338799993.0
2005-01-11 17:07:00,88.219,88.232,88.2,88.212,170600000.0
2005-01-11 17:08:00,88.201,88.226,88.193,88.226,225500002.0
2005-01-11 17:09:00,88.206,88.232,88.193,88.212,314299995.0
2005-01-11 17:10:00,88.223,88.237,88.211,88.221,270300001.0
2005-01-11 17:11:00,88.235,88.244,88.216,88.216,230399999.0
2005-01-11 17:12:00,88.205,88.238,88.205,88.235,161399999.0
2005-01-11 17:13:00,88.243,88.243,88.192,88.218,218200003.0
2005-01-11 17:14:00,88.231,88.231,88.201,88.216,293199996.0
2005-01-11 17:15:00,88.223,88.241,88.209,88.223,192699999.0
2005-01-11 17:16:00,88.224,88.25,88.219,88.245,260699997.0
2005-01-11 17:17:00,88.248,88.262,88.222,88.222,268299998.0
2005-01-11 17:18:00,88.227,88.255,88.226,88.244,219600002.0
2005-01-11 17:19:00,88.23,88.25,88.215,88.229,353699995.0
2005-01-11 17:20:00,88.222,88.26,88.222,88.26,118399998.0
2005-01-11 17:21:00,88.228,88.257,88.219,88.257,262300005.0
2005-01-11 17:22:00,88.262,88.263,88.23,88.23,276800005.0
2005-01-11 17:23:00,88.236,88.259,88.223,88.243,59599998.0
2005-01-11 17:24:00,88.248,88.258,88.232,88.244,210300000.0
2005-01-11 17:25:00,88.246,88.261,88.241,88.255,117699999.0
2005-01-11 17:26:00,88.25,88.269,88.244,88.244,190900002.0
2005-01-11 17:27:00,88.233,88.251,88.225,88.249,176300003.0
2005-01-11 17:28:00,88.24,88.253,88.229,88.243,218400000.0
2005-01-11 17:29:00,88.216,88.242,88.206,88.237,233100002.0
2005-01-11 17:30:00,88.217,88.237,88.206,88.223,259700002.0
2005-01-11 17:31:00,88.229,88.234,88.196,88.196,243800000.0
2005-01-11 17:32:00,88.202,88.225,88.18,88.21,357100000.0
2005-01-11 17:33:00,88.214,88.217,88.191,88.194,231899999.0
2005-01-11 17:34:00,88.233,88.244,88.212,88.219,253400001.0
2005-01-11 17:35:00,88.226,88.236,88.206,88.208,239799997.0
2005-01-11 17:36:00,88.246,88.246,88.219,88.22,234700001.0
2005-01-11 17:37:00,88.231,88.239,88.195,88.205,228100003.0
2005-01-11 17:38:00,88.231,88.25,88.211,88.216,322800001.0
2005-01-11 17:39:00,88.224,88.235,88.196,88.208,164099998.0
2005-01-11 17:40:00,88.204,88.237,88.204,88.235,178500000.0
2005-01-11 17:41:00,88.209,88.225,88.193,88.206,95100000.0
2005-01-11 17:42:00,88.221,88.229,88.201,88.211,173600003.0
2005-01-11 17:43:00,88.2,88.257,88.2,88.242,241399995.0
2005-01-11 17:44:00,88.225,88.245,88.211,88.242,264199998.0
2005-01-11 17:45:00,88.217,88.237,88.214,88.228,200499999.0
2005-01-11 17:46:00,88.216,88.231,88.204,88.207,68500001.0
2005-01-11 17:47:00,88.211,88.255,88.211,88.255,348299997.0
2005-01-11 17:48:00,88.257,88.257,88.222,88.231,134600000.0
2005-01-11 17:49:00,88.238,88.253,88.198,88.198,234999998.0
2005-01-11 17:50:00,88.231,88.254,88.215,88.236,158799999.0
2005-01-11 17:51:00,88.207,88.237,88.205,88.229,121400001.0
2005-01-11 17:52:00,88.218,88.219,88.184,88.187,205499998.0
2005-01-11 17:53:00,88.182,88.218,88.182,88.202,250800001.0
2005-01-11 17:54:00,88.193,88.193,88.158,88.174,175300001.0
2005-01-11 17:55:00,88.18,88.191,88.161,88.172,273400002.0
2005-01-11 17:56:00,88.202,88.206,88.168,88.168,233499999.0
2005-01-11 17:57:00,88.212,88.225,88.178,88.178,220400004.0
2005-01-11 17:58:00,88.185,88.197,88.167,88.196,186999999.0
2005-01-11 17:59:00,88.191,88.235,88.176,88.212,198500001.0
2005-01-11 18:00:00,88.237,88.237,88.2,88.212,263200001.0
2005-01-11 18:01:00,88.198,88.246,88.197,88.219,1929799984.0
2005-01-11 18:02:00,87.69,87.72,87.69,87.7,2138299990.0
2005-01-11 18:03:00,87.71,87.74,87.68,87.72,2138299990.0
2005-01-11 18:04:00,87.73,87.73,87.69,87.71,2138299990.0
2005-01-11 18:05:00,87.7,87.7,87.67,87.68,2138299990.0
2005-01-11 18:06:00,88.228,88.26,88.216,88.254,2138299990.0
2005-01-11 18:07:00,87.71,87.74,87.69,87.74,2133399987.0
2005-01-11 18:08:00,87.75,87.75,87.7,87.74,2133399987.0
2005-01-11 18:09:00,88.233,88.254,88.218,88.228,2133399987.0
2005-01-11 18:10:00,88.238,88.251,88.209,88.226,2028699998.0
2005-01-11 18:11:00,88.228,88.253,88.206,88.215,883999997.0
2005-01-11 18:12:00,88.232,88.254,88.21,88.224,1257799987.0
2005-01-11 18:13:00,88.231,88.246,88.204,88.214,1965500004.0
2005-01-11 18:14:00,87.73,87.73,87.71,87.72,1178700001.0
2005-01-11 18:15:00,87.71,87.72,87.66,87.66,1178700001.0
2005-01-11 18:16:00,87.65,87.66,87.63,87.65,1178700001.0
2005-01-11 18:17:00,88.198,88.228,88.188,88.203,1178700001.0
2005-01-11 18:18:00,88.206,88.228,88.196,88.222,1057700004.0
2005-01-11 18:19:00,88.213,88.228,88.196,88.216,1944099985.0
2005-01-11 18:20:00,88.241,88.261,88.227,88.244,1777299996.0
2005-01-11 18:21:00,88.235,88.254,88.213,88.222,1680900009.0
2005-01-11 18:22:00,88.229,88.243,88.214,88.237,1482699996.0
2005-01-11 18:23:00,87.59,87.61,87.56,87.56,2037799995.0
2005-01-11 18:24:00,88.251,88.268,88.218,88.219,2037799995.0
2005-01-11 18:25:00,88.212,88.248,88.212,88.235,1889499988.0
2005-01-11 18:26:00,88.237,88.252,88.213,88.249,2114099992.0
2005-01-11 18:27:00,88.233,88.25,88.215,88.232,1334799999.0
2005-01-11 18:28:00,88.22,88.231,88.202,88.224,1547099996.0
2005-01-11 18:29:00,88.212,88.244,88.206,88.235,1425300005.0
2005-01-11 18:30:00,88.239,88.247,88.212,88.226,909400000.0
2005-01-11 18:31:00,88.228,88.244,88.208,88.234,1555599999.0
2005-01-11 18:32:00,88.234,88.253,88.215,88.229,1860799987.0
2005-01-11 18:33:00,88.222,88.246,88.204,88.223,2130899997.0
2005-01-11 18:34:00,88.195,88.22,88.13,88.151,1884199995.0
2005-01-11 18:35:00,88.126,88.147,88.089,88.103,1762499993.0
2005-01-11 18:36:00,88.081,88.144,88.044,88.063,1096899991.0
2005-01-11 18:37:00,88.033,88.05,88.01,88.015,1062299998.0
2005-01-11 18:38:00,88.031,88.045,88.0,88.022,829799997.0
2005-01-11 18:39:00,88.037,88.07,88.017,88.046,1178299994.0
2005-01-11 18:40:00,88.027,88.033,87.971,88.01,1639099995.0
2005-01-11 18:41:00,88.028,88.054,87.96,87.971,913399993.0
2005-01-11 18:42:00,87.962,88.006,87.944,87.984,1106999995.0
2005-01-11 18:43:00,88.004,88.037,87.995,88.031,505300000.0
2005-01-11 18:44:00,88.033,88.066,88.023,88.058,1053400001.0
2005-01-11 18:45:00,88.031,88.058,88.013,88.031,1024999994.0
2005-01-11 18:46:00,88.0,88.028,87.982,88.02,775199999.0
2005-01-11 18:47:00,88.013,88.036,87.968,87.983,326900003.0
2005-01-11 18:48:00,87.982,87.987,87.924,87.924,481000004.0
2005-01-11 18:49:00,87.913,87.933,87.889,87.889,719899995.0
2005-01-11 18:50:00,87.885,87.931,87.87,87.91,945900001.0
2005-01-11 18:51:00,87.93,87.941,87.911,87.923,1072800001.0
2005-01-11 18:52:00,87.931,87.937,87.866,87.872,1501000001.0
2005-01-11 18:53:00,87.902,87.965,87.879,87.901,1675799991.0
2005-01-11 18:54:00,87.879,87.914,87.854,87.882,1515899998.0
2005-01-11 18:55:00,87.906,87.944,87.897,87.931,1681499988.0
2005-01-11 18:56:00,87.923,87.948,87.905,87.921,316700000.0
2005-01-11 18:57:00,87.895,87.919,87.87,87.892,569600002.0
2005-01-11 18:58:00,87.881,87.903,87.85,87.864,1006899999.0
2005-01-11 18:59:00,87.832,87.857,87.774,87.801,1112299991.0
2005-01-11 19:00:00,87.807,87.82,87.749,87.749,432900007.0
2005-01-11 19:01:00,87.738,87.766,87.678,87.69,558399993.0
2005-01-11 19:02:00,87.691,87.715,87.679,87.691,237400001.0
2005-01-11 19:03:00,87.71,87.746,87.693,87.706,508399996.0
2005-01-11 19:04:00,87.718,87.718,87.672,87.679,412499996.0
2005-01-11 19:05:00,87.687,87.707,87.668,87.68,398399997.0
2005-01-11 19:06:00,87.687,87.711,87.658,87.675,1108599990.0
2005-01-11 19:07:00,87.703,87.747,87.688,87.735,1618999998.0
2005-01-11 19:08:00,87.715,87.742,87.694,87.732,1726199994.0
2005-01-11 19:09:00,87.735,87.752,87.725,87.75,867800007.0
2005-01-11 19:10:00,87.76,87.772,87.73,87.763,286200000.0
2005-01-11 19:11:00,87.784,87.784,87.749,87.755,579500004.0
2005-01-11 19:12:00,87.753,87.771,87.748,87.764,195900001.0
2005-01-11 19:13:00,87.741,87.756,87.698,87.715,348300003.0
2005-01-11 19:14:00,87.718,87.738,87.702,87.721,405999999.0
2005-01-11 19:15:00,87.696,87.716,87.673,87.682,1185899991.0
2005-01-11 19:16:00,87.646,87.669,87.626,87.654,299800001.0
2005-01-11 19:17:00,87.647,87.674,87.633,87.651,800799992.0
2005-01-11 19:18:00,87.636,87.671,87.59,87.603,534800002.0
2005-01-11 19:19:00,87.604,87.63,87.579,87.598,1131399994.0
2005-01-11 19:20:00,87.62,87.635,87.59,87.61,555099998.0
2005-01-11 19:21:00,87.613,87.647,87.591,87.613,770800003.0
2005-01-11 19:22:00,87.608,87.611,87.582,87.583,343400002.0
2005-01-11 19:23:00,87.574,87.61,87.557,87.574,1969499997.0
2005-01-11 19:24:00,87.559,87.589,87.551,87.572,761800003.0
2005-01-11 19:25:00,87.586,87.612,87.577,87.611,1216099992.0
2005-01-11 19:26:00,87.612,87.639,87.592,87.606,1921100009.0
2005-01-11 19:27:00,87.65,87.65,87.611,87.616,1202599988.0
2005-01-11 19:28:00,87.604,87.63,87.587,87.62,1064499999.0
2005-01-11 19:29:00,87.614,87.614,87.564,87.572,414200001.0
2005-01-11 19:30:00,87.598,87.61,87.567,87.594,1231599998.0
2005-01-11 19:31:00,87.583,87.608,87.567,87.576,582999998.0
2005-01-11 19:32:00,87.589,87.603,87.549,87.552,1012699996.0
2005-01-11 19:33:00,87.53,87.549,87.498,87.521,642399998.0
2005-01-11 19:34:00,87.491,87.506,87.46,87.483,1070799999.0
2005-01-11 19:35:00,87.477,87.521,87.455,87.48,742199999.0
2005-01-11 19:36:00,87.501,87.51,87.459,87.467,768299997.0
2005-01-11 19:37:00,87.466,87.488,87.459,87.481,186099998.0
2005-01-11 19:38:00,87.492,87.494,87.456,87.46,782800006.0
2005-01-11 19:39:00,87.47,87.478,87.418,87.423,817899998.0
2005-01-11 19:40:00,87.388,87.404,87.334,87.347,839000005.0
2005-01-11 19:41:00,87.355,87.384,87.323,87.343,1135200007.0
2005-01-11 19:42:00,87.314,87.33,87.275,87.323,953099999.0
2005-01-11 19:43:00,87.294,87.319,87.278,87.308,359000003.0
2005-01-11 19:44:00,87.311,87.378,87.311,87.341,830600002.0
2005-01-11 19:45:00,87.334,87.354,87.318,87.334,318400001.0
2005-01-11 19:46:00,87.34,87.353,87.312,87.312,632400000.0
2005-01-11 19:47:00,87.324,87.342,87.284,87.305,349899996.0
2005-01-11 19:48:00,87.275,87.315,87.275,87.305,1199899997.0
2005-01-11 19:49:00,87.289,87.337,87.289,87.311,682199997.0
2005-01-11 19:50:00,87.334,87.357,87.322,87.322,442300000.0
2005-01-11 19:51:00,87.359,87.368,87.341,87.344,590899994.0
2005-01-11 19:52:00,87.363,87.376,87.34,87.345,310999996.0
2005-01-11 19:53:00,87.371,87.42,87.371,87.42,733999997.0
2005-01-11 19:54:00,87.394,87.418,87.389,87.412,838999996.0
2005-01-11 19:55:00,87.388,87.407,87.37,87.388,228899998.0
2005-01-11 19:56:00,87.405,87.405,87.367,87.377,392499996.0
2005-01-11 19:57:00,87.368,87.396,87.354,87.396,623300001.0
2005-01-11 19:58:00,87.389,87.416,87.381,87.402,910399991.0
2005-01-11 19:59:00,87.405,87.432,87.394,87.432,940799993.0
2005-01-11 20:00:00,87.4,87.438,87.394,87.42,535199999.0
2005-01-11 20:01:00,87.419,87.448,87.412,87.443,458400000.0
2005-01-11 20:02:00,87.428,87.469,87.428,87.468,460200000.0
2005-01-11 20:03:00,87.439,87.463,87.431,87.441,605000003.0
2005-01-11 20:04:00,87.458,87.459,87.431,87.44,585700004.0
2005-01-11 20:05:00,87.435,87.452,87.428,87.441,445800000.0
2005-01-11 20:06:00,87.418,87.45,87.397,87.418,778300004.0
2005-01-11 20:07:00,87.43,87.443,87.408,87.427,388599999.0
2005-01-11 20:08:00,87.413,87.445,87.405,87.445,786099992.0
2005-01-11 20:09:00,87.433,87.442,87.402,87.415,456599997.0
2005-01-11 20:10:00,87.405,87.43,87.4,87.405,617700002.0
2005-01-11 20:11:00,87.393,87.413,87.365,87.404,1337499996.0
2005-01-11 20:12:00,87.365,87.396,87.363,87.395,1704199995.0
2005-01-11 20:13:00,87.385,87.403,87.374,87.382,888099995.0
2005-01-11 20:14:00,87.37,87.404,87.357,87.388,526699996.0
2005-01-11 20:15:00,87.389,87.411,87.371,87.393,1065299995.0
2005-01-11 20:16:00,87.407,87.436,87.394,87.413,1333599987.0
2005-01-11 20:17:00,87.397,87.426,87.394,87.408,301100000.0
2005-01-11 20:18:00,87.422,87.422,87.381,87.39,201500001.0
2005-01-11 20:19:00,87.398,87.422,87.382,87.391,1680300002.0
2005-01-11 20:20:00,87.363,87.389,87.339,87.351,1621099995.0
2005-01-11 20:21:00,87.337,87.381,87.337,87.372,418900003.0
2005-01-11 20:22:00,87.362,87.389,87.344,87.351,778700006.0
2005-01-11 20:23:00,87.372,87.381,87.347,87.358,666599998.0
2005-01-11 20:24:00,87.356,87.38,87.344,87.372,442699996.0
2005-01-11 20:25:00,87.355,87.367,87.339,87.359,787400003.0
2005-01-11 20:26:00,87.357,87.373,87.334,87.336,552900006.0
2005-01-11 20:27:00,87.364,87.364,87.329,87.332,1288099989.0
2005-01-11 20:28:00,87.33,87.34,87.33,87.33,1749399988.0
2005-01-11 20:29:00,87.34,87.34,87.33,87.33,1749399988.0
2005-01-11 20:30:00,87.34,87.35,87.33,87.34,1749399988.0
2005-01-11 20:31:00,87.34,87.364,87.319,87.364,1749399988.0
2005-01-11 20:32:00,87.347,87.371,87.327,87.339,1908599995.0
2005-01-11 20:33:00,87.337,87.359,87.329,87.353,692600000.0
2005-01-11 20:34:00,87.351,87.374,87.339,87.36,267500000.0
2005-01-11 20:35:00,87.355,87.36,87.332,87.332,617000005.0
2005-01-11 20:36:00,87.345,87.363,87.325,87.357,484099996.0
2005-01-11 20:37:00,87.364,87.376,87.321,87.322,688199994.0
2005-01-11 20:38:00,87.331,87.334,87.298,87.307,1421499996.0
2005-01-11 20:39:00,87.334,87.346,87.309,87.309,1143800006.0
2005-01-11 20:40:00,87.308,87.343,87.305,87.331,1730900009.0
2005-01-11 20:41:00,87.322,87.34,87.309,87.337,675699993.0
2005-01-11 20:42:00,87.336,87.338,87.289,87.312,1047799991.0
2005-01-11 20:43:00,87.319,87.341,87.302,87.341,592999998.0
2005-01-11 20:44:00,87.339,87.351,87.317,87.337,1188699994.0
2005-01-11 20:45:00,87.32,87.34,87.306,87.306,1071899993.0
2005-01-11 20:46:00,87.335,87.355,87.314,87.329,764600002.0
2005-01-11 20:47:00,87.333,87.362,87.318,87.331,1326199992.0
2005-01-11 20:48:00,87.341,87.341,87.298,87.311,994699994.0
2005-01-11 20:49:00,87.331,87.331,87.308,87.331,791199999.0
2005-01-11 20:50:00,87.305,87.326,87.288,87.317,1218299997.0
2005-01-11 20:51:00,87.311,87.341,87.305,87.323,761099992.0
2005-01-11 20:52:00,87.326,87.347,87.302,87.318,663300003.0
2005-01-11 20:53:00,87.307,87.322,87.274,87.298,1690899991.0
2005-01-11 20:54:00,87.308,87.323,87.275,87.308,521799992.0
2005-01-11 20:55:00,87.309,87.333,87.292,87.328,1086199997.0
2005-01-11 20:56:00,87.325,87.337,87.304,87.321,1059199987.0
2005-01-11 20:57:00,87.313,87.341,87.31,87.341,1542300004.0
2005-01-11 20:58:00,87.35,87.36,87.34,87.36,2060299995.0
2005-01-11 20:59:00,87.332,87.337,87.292,87.331,2060299995.0
2005-01-11 21:00:00,87.338,87.371,87.318,87.35,2085399980.0
2005-01-11 21:01:00,87.34,87.36,87.34,87.36,798500003.0
2005-01-11 21:02:00,87.371,87.377,87.341,87.364,798500003.0
2005-01-11 21:03:00,87.366,87.379,87.349,87.372,673300001.0
2005-01-11 21:04:00,87.355,87.382,87.355,87.364,474599998.0
2005-01-11 21:05:00,87.385,87.402,87.351,87.389,428499996.0
2005-01-11 21:06:00,87.401,87.401,87.365,87.374,609299999.0
2005-01-11 21:07:00,87.368,87.402,87.368,87.387,500099999.0
2005-01-11 21:08:00,87.371,87.404,87.371,87.393,602599999.0
2005-01-11 21:09:00,87.4,87.413,87.384,87.384,291400001.0
2005-01-11 21:10:00,87.377,87.396,87.356,87.374,526799997.0
2005-01-11 21:11:00,87.352,87.37,87.342,87.369,476800000.0
2005-01-11 21:12:00,87.361,87.403,87.361,87.386,442999996.0
2005-01-11 21:13:00,87.384,87.406,87.381,87.4,882699999.0
2005-01-11 21:14:00,87.399,87.403,87.373,87.381,1098399993.0
2005-01-11 21:15:00,87.405,87.405,87.363,87.377,1011999995.0
2005-01-11 21:16:00,87.379,87.4,87.364,87.388,634299995.0
2005-01-11 21:17:00,87.373,87.395,87.357,87.375,1155499997.0
2005-01-11 21:18:00,87.378,87.393,87.357,87.374,661500003.0
2005-01-11 21:19:00,87.385,87.413,87.37,87.393,887500002.0
2005-01-11 21:20:00,87.387,87.407,87.376,87.388,1621699995.0
2005-01-11 21:21:00,87.374,87.405,87.368,87.372,1883999996.0
2005-01-11 21:22:00,87.38,87.401,87.365,87.381,1541499991.0
2005-01-11 21:23:00,87.402,87.402,87.345,87.358,847000006.0
2005-01-11 21:24:00,87.358,87.366,87.333,87.353,836999996.0
2005-01-11 21:25:00,87.335,87.359,87.322,87.345,1499999990.0
2005-01-11 21:26:00,87.358,87.377,87.346,87.357,602499997.0
2005-01-11 21:27:00,87.343,87.35,87.325,87.33,471999998.0
2005-01-11 21:28:00,87.343,87.355,87.328,87.343,268300001.0
2005-01-11 21:29:00,87.348,87.35,87.328,87.33,676700012.0
2005-01-11 21:30:00,87.336,87.353,87.318,87.342,382299999.0
2005-01-11 21:31:00,87.35,87.367,87.328,87.347,304499996.0
2005-01-11 21:32:00,87.337,87.346,87.319,87.334,1596199993.0
2005-01-11 21:33:00,87.342,87.356,87.331,87.331,187899999.0
2005-01-11 21:34:00,87.359,87.376,87.343,87.36,494500006.0
2005-01-11 21:35:00,87.366,87.366,87.333,87.344,433400000.0
2005-01-11 21:36:00,87.332,87.368,87.332,87.348,266700000.0
2005-01-11 21:37:00,87.328,87.355,87.319,87.345,357100000.0
2005-01-11 21:38:00,87.324,87.356,87.317,87.35,445900003.0
2005-01-11 21:39:00,87.34,87.381,87.34,87.381,273000004.0
2005-01-11 21:40:00,87.351,87.364,87.328,87.359,427599997.0
2005-01-11 21:41:00,87.358,87.358,87.318,87.318,362499995.0
2005-01-11 21:42:00,87.336,87.336,87.297,87.298,687999997.0
2005-01-11 21:43:00,87.308,87.322,87.28,87.314,529199989.0
2005-01-11 21:44:00,87.305,87.314,87.285,87.301,1431799999.0
2005-01-11 21:45:00,87.3,87.311,87.27,87.277,905999995.0
2005-01-11 21:46:00,87.287,87.305,87.276,87.282,424099999.0
2005-01-11 21:47:00,87.303,87.315,87.284,87.289,706699995.0
2005-01-11 21:48:00,87.295,87.308,87.281,87.308,310199995.0
2005-01-11 21:49:00,87.298,87.319,87.279,87.303,659999995.0
2005-01-11 21:50:00,87.291,87.33,87.291,87.33,143800002.0
2005-01-11 21:51:00,87.33,87.346,87.306,87.31,402900000.0
2005-01-11 21:52:00,87.323,87.343,87.303,87.316,581000004.0
2005-01-11 21:53:00,87.323,87.342,87.315,87.336,223199995.0
2005-01-11 21:54:00,87.327,87.341,87.312,87.325,248100000.0
2005-01-11 21:55:00,87.334,87.334,87.31,87.318,188899999.0
2005-01-11 21:56:00,87.328,87.342,87.303,87.337,646099991.0
2005-01-11 21:57:00,87.334,87.353,87.329,87.353,216999999.0
2005-01-11 21:58:00,87.345,87.378,87.343,87.378,116700001.0
2005-01-11 21:59:00,87.387,87.392,87.36,87.36,747299998.0
2005-01-11 22:00:00,87.36,87.389,87.33,87.356,683700004.0
2005-01-11 22:01:00,87.337,87.369,87.323,87.353,821900000.0
2005-01-11 22:02:00,87.348,87.403,87.34,87.365,1242000003.0
2005-01-11 22:03:00,87.321,87.363,87.319,87.355,288800000.0
2005-01-11 22:04:00,87.337,87.344,87.308,87.32,800299997.0
2005-01-11 22:05:00,87.337,87.344,87.305,87.32,269499999.0
2005-01-11 22:06:00,87.334,87.364,87.334,87.359,106599999.0
2005-01-11 22:07:00,87.357,87.357,87.338,87.339,88800000.0
2005-01-11 22:08:00,87.352,87.372,87.347,87.349,216399994.0
2005-01-11 22:09:00,87.369,87.399,87.364,87.382,343499997.0
2005-01-11 22:10:00,87.381,87.381,87.34,87.34,164599998.0
2005-01-11 22:11:00,87.37,87.389,87.358,87.378,444199999.0
2005-01-11 22:12:00,87.355,87.376,87.339,87.369,325400003.0
2005-01-11 22:13:00,87.359,87.371,87.342,87.346,481799997.0
2005-01-11 22:14:00,87.351,87.36,87.336,87.337,214000000.0
2005-01-11 22:15:00,87.37,87.388,87.358,87.37,521399995.0
2005-01-11 22:16:00,87.376,87.398,87.365,87.387,394199996.0
2005-01-11 22:17:00,87.377,87.404,87.377,87.403,153999998.0
2005-01-11 22:18:00,87.368,87.387,87.356,87.365,342100004.0
2005-01-11 22:19:00,87.373,87.392,87.364,87.384,156899997.0
2005-01-11 22:20:00,87.367,87.387,87.364,87.386,201900000.0
2005-01-11 22:21:00,87.376,87.39,87.355,87.37,241099998.0
2005-01-11 22:22:00,87.364,87.364,87.331,87.331,515400002.0
2005-01-11 22:23:00,87.366,87.366,87.344,87.348,116199998.0
2005-01-11 22:24:00,87.344,87.362,87.324,87.337,165400001.0
2005-01-11 22:25:00,87.315,87.353,87.312,87.353,249299999.0
2005-01-11 22:26:00,87.339,87.36,87.322,87.352,200399999.0
2005-01-11 22:27:00,87.353,87.37,87.334,87.355,943399992.0
2005-01-11 22:28:00,87.353,87.355,87.33,87.338,352500002.0
2005-01-11 22:29:00,87.356,87.375,87.316,87.336,379099995.0
2005-01-11 22:30:00,87.341,87.343,87.314,87.327,460100000.0
2005-01-11 22:31:00,87.33,87.339,87.309,87.316,320799998.0
2005-01-11 22:32:00,87.304,87.347,87.304,87.334,232300000.0
2005-01-11 22:33:00,87.338,87.343,87.318,87.318,431199998.0
2005-01-11 22:34:00,87.334,87.342,87.317,87.323,605800000.0
2005-01-11 22:35:00,87.341,87.353,87.332,87.353,347499999.0
2005-01-11 22:36:00,87.347,87.358,87.328,87.348,512099996.0
2005-01-11 22:37:00,87.349,87.349,87.316,87.32,100000000.0
2005-01-11 22:38:00,87.336,87.343,87.323,87.326,255599996.0
2005-01-11 22:39:00,87.327,87.359,87.327,87.355,141800000.0
2005-01-11 22:40:00,87.333,87.35,87.326,87.343,429299997.0
2005-01-11 22:41:00,87.332,87.348,87.32,87.323,237599997.0
2005-01-11 22:42:00,87.336,87.35,87.32,87.34,207300002.0
2005-01-11 22:43:00,87.346,87.364,87.326,87.341,542499997.0
2005-01-11 22:44:00,87.355,87.38,87.349,87.37,525500004.0
2005-01-11 22:45:00,87.377,87.39,87.354,87.371,448099992.0
2005-01-11 22:46:00,87.362,87.38,87.342,87.363,398699993.0
2005-01-11 22:47:00,87.338,87.361,87.319,87.335,460499998.0
2005-01-11 22:48:00,87.315,87.34,87.303,87.339,574699995.0
2005-01-11 22:49:00,87.326,87.357,87.32,87.352,524600003.0
2005-01-11 22:50:00,87.346,87.36,87.319,87.319,226899997.0
2005-01-11 22:51:00,87.349,87.366,87.324,87.359,678099996.0
2005-01-11 22:52:00,87.356,87.37,87.341,87.355,267499999.0
2005-01-11 22:53:00,87.363,87.367,87.318,87.324,448600004.0
2005-01-11 22:54:00,87.33,87.369,87.33,87.362,137799999.0
2005-01-11 22:55:00,87.363,87.373,87.344,87.346,502799996.0
2005-01-11 22:56:00,87.362,87.369,87.34,87.34,283700000.0
2005-01-11 22:57:00,87.34,87.368,87.331,87.368,242100001.0
2005-01-11 22:58:00,87.38,87.38,87.345,87.363,132100000.0
2005-01-11 22:59:00,87.369,87.369,87.287,87.289,357799998.0
2005-01-11 23:00:00,87.367,87.389,87.365,87.382,184000000.0
2005-01-11 23:01:00,87.399,87.399,87.372,87.377,182899999.0
2005-01-11 23:02:00,87.38,87.393,87.365,87.383,159400000.0
2005-01-11 23:03:00,87.365,87.409,87.358,87.396,273499996.0
2005-01-11 23:04:00,87.38,87.38,87.353,87.357,84400000.0
2005-01-11 23:05:00,87.364,87.369,87.344,87.356,129900001.0
2005-01-11 23:06:00,87.355,87.368,87.343,87.357,226800003.0
2005-01-11 23:07:00,87.368,87.37,87.34,87.341,164000000.0
2005-01-11 23:08:00,87.352,87.371,87.335,87.355,223099999.0
2005-01-11 23:09:00,87.344,87.376,87.343,87.376,255899999.0
2005-01-11 23:10:00,87.39,87.39,87.355,87.358,267099995.0
2005-01-11 23:11:00,87.37,87.385,87.363,87.375,185600001.0
2005-01-11 23:12:00,87.38,87.385,87.357,87.365,222899999.0
2005-01-11 23:13:00,87.342,87.363,87.328,87.349,185800000.0
2005-01-11 23:14:00,87.367,87.377,87.361,87.374,212199997.0
2005-01-11 23:15:00,87.365,87.366,87.33,87.348,278099995.0
2005-01-11 23:16:00,87.341,87.389,87.341,87.374,291399997.0
2005-01-11 23:17:00,87.359,87.371,87.318,87.327,345099998.0
2005-01-11 23:18:00,87.342,87.361,87.337,87.337,93699998.0
2005-01-11 23:19:00,87.366,87.366,87.336,87.348,160600000.0
2005-01-11 23:20:00,87.335,87.365,87.33,87.365,188200003.0
2005-01-11 23:21:00,87.36,87.367,87.34,87.354,169399999.0
2005-01-11 23:22:00,87.352,87.354,87.32,87.32,294899999.0
2005-01-11 23:23:00,87.345,87.357,87.322,87.322,150299999.0
2005-01-11 23:24:00,87.338,87.355,87.324,87.336,329799995.0
2005-01-11 23:25:00,87.35,87.364,87.336,87.351,291899997.0
2005-01-11 23:26:00,87.345,87.369,87.336,87.359,218099998.0
2005-01-11 23:27:00,87.334,87.343,87.304,87.31,193699999.0
2005-01-11 23:28:00,87.314,87.325,87.292,87.311,118899999.0
2005-01-11 23:29:00,87.285,87.306,87.275,87.299,505900000.0
2005-01-11 23:30:00,87.297,87.336,87.29,87.336,201699999.0
2005-01-11 23:31:00,87.313,87.342,87.303,87.342,202500000.0
2005-01-11 23:32:00,87.302,87.319,87.278,87.302,198100002.0
2005-01-11 23:33:00,87.277,87.307,87.272,87.278,274299999.0
2005-01-11 23:34:00,87.289,87.306,87.263,87.282,204199997.0
2005-01-11 23:35:00,87.29,87.304,87.26,87.288,313800001.0
2005-01-11 23:36:00,87.292,87.292,87.261,87.261,109499999.0
2005-01-11 23:37:00,87.25,87.279,87.25,87.265,259400002.0
2005-01-11 23:38:00,87.27,87.29,87.26,87.276,246000003.0
2005-01-11 23:39:00,87.305,87.322,87.294,87.322,180300001.0
2005-01-11 23:40:00,87.286,87.315,87.278,87.315,251800001.0
2005-01-11 23:41:00,87.296,87.316,87.288,87.308,207499998.0
2005-01-11 23:42:00,87.281,87.305,87.267,87.277,253700000.0
2005-01-11 23:43:00,87.292,87.325,87.292,87.325,228700000.0
2005-01-11 23:44:00,87.313,87.328,87.293,87.311,222900001.0
2005-01-11 23:45:00,87.288,87.305,87.271,87.277,191400000.0
2005-01-11 23:46:00,87.272,87.301,87.268,87.301,168699997.0
2005-01-11 23:47:00,87.283,87.318,87.283,87.316,199699996.0
2005-01-11 23:48:00,87.288,87.301,87.27,87.286,220599998.0
2005-01-11 23:49:00,87.281,87.307,87.273,87.275,340000001.0
2005-01-11 23:50:00,87.271,87.305,87.271,87.291,269299999.0
2005-01-11 23:51:00,87.27,87.31,87.27,87.31,174699999.0
2005-01-11 23:52:00,87.31,87.31,87.282,87.282,125100000.0
2005-01-11 23:53:00,87.288,87.307,87.276,87.281,205900000.0
2005-01-11 23:54:00,87.288,87.31,87.282,87.31,242699998.0
2005-01-11 23:55:00,87.293,87.299,87.272,87.272,127300002.0
2005-01-11 23:56:00,87.275,87.291,87.256,87.269,292499999.0
2005-01-11 23:57:00,87.277,87.286,87.256,87.265,285400005.0
2005-01-11 23:58:00,87.278,87.278,87.236,87.242,266000002.0
2005-01-11 23:59:00,87.266,87.27,87.244,87.252,161899999.0
2005-01-12 00:00:00,87.244,87.262,87.229,87.245,280700004.0
2005-01-12 00:01:00,87.263,87.28,87.237,87.249,152099999.0
2005-01-12 00:02:00,87.258,87.273,87.24,87.259,252200002.0
2005-01-12 00:03:00,87.251,87.265,87.243,87.264,298700000.0
2005-01-12 00:04:00,87.242,87.27,87.24,87.258,247199999.0
2005-01-12 00:05:00,87.278,87.278,87.226,87.254,298899995.0
2005-01-12 00:06:00,87.269,87.273,87.226,87.257,209500001.0
2005-01-12 00:07:00,87.242,87.26,87.234,87.255,222399994.0
2005-01-12 00:08:00,87.236,87.254,87.221,87.254,225800000.0
2005-01-12 00:09:00,87.253,87.27,87.222,87.222,193799999.0
2005-01-12 00:10:00,87.252,87.281,87.249,87.266,331099999.0
2005-01-12 00:11:00,87.258,87.273,87.231,87.25,136400000.0
2005-01-12 00:12:00,87.265,87.299,87.265,87.296,293799996.0
2005-01-12 00:13:00,87.294,87.329,87.294,87.32,309100001.0
2005-01-12 00:14:00,87.323,87.365,87.323,87.352,205200000.0
2005-01-12 00:15:00,87.33,87.352,87.319,87.333,178999998.0
2005-01-12 00:16:00,87.348,87.362,87.33,87.348,198100001.0
2005-01-12 00:17:00,87.352,87.362,87.335,87.339,174199998.0
2005-01-12 00:18:00,87.326,87.369,87.326,87.369,103200000.0
2005-01-12 00:19:00,87.377,87.391,87.355,87.375,217100000.0
2005-01-12 00:20:00,87.364,87.39,87.353,87.365,185700001.0
2005-01-12 00:21:00,87.369,87.395,87.368,87.386,247399997.0
2005-01-12 00:22:00,87.379,87.388,87.359,87.362,138700002.0
2005-01-12 00:23:00,87.344,87.361,87.339,87.344,137599998.0
2005-01-12 00:24:00,87.362,87.365,87.325,87.34,207599997.0
2005-01-12 00:25:00,87.375,87.375,87.339,87.341,151100000.0
2005-01-12 00:26:00,87.348,87.378,87.345,87.373,239799998.0
2005-01-12 00:27:00,87.357,87.372,87.352,87.372,271199998.0
2005-01-12 00:28:00,87.355,87.379,87.352,87.358,211199998.0
2005-01-12 00:29:00,87.361,87.383,87.349,87.379,166800000.0
2005-01-12 00:30:00,87.376,87.391,87.362,87.378,189700001.0
2005-01-12 00:31:00,87.39,87.413,87.381,87.396,229200002.0
2005-01-12 00:32:00,87.39,87.421,87.385,87.392,223299997.0
2005-01-12 00:33:00,87.415,87.426,87.39,87.412,233900002.0
2005-01-12 00:34:00,87.41,87.436,87.37,87.401,189800002.0
2005-01-12 00:35:00,87.37,87.433,87.37,87.433,167100000.0
2005-01-12 00:36:00,87.424,87.435,87.407,87.419,282000005.0
2005-01-12 00:37:00,87.413,87.435,87.407,87.434,256900002.0
2005-01-12 00:38:00,87.386,87.429,87.386,87.425,226900002.0
2005-01-12 00:39:00,87.386,87.418,87.385,87.4,347000002.0
2005-01-12 00:40:00,87.416,87.437,87.404,87.42,196399997.0
2005-01-12 00:41:00,87.417,87.439,87.417,87.427,271200001.0
2005-01-12 00:42:00,87.401,87.426,87.399,87.417,211599999.0
2005-01-12 00:43:00,87.408,87.423,87.382,87.41,187100000.0
2005-01-12 00:44:00,87.415,87.418,87.38,87.392,242300000.0
2005-01-12 00:45:00,87.402,87.419,87.39,87.413,178800003.0
2005-01-12 00:46:00,87.393,87.413,87.38,87.406,208400000.0
2005-01-12 00:47:00,87.374,87.42,87.372,87.42,374799997.0
2005-01-12 00:48:00,87.435,87.435,87.395,87.395,363300000.0
2005-01-12 00:49:00,87.416,87.437,87.413,87.425,203699998.0
2005-01-12 00:50:00,87.413,87.441,87.413,87.437,159400005.0
2005-01-12 00:51:00,87.439,87.449,87.409,87.436,326300002.0
2005-01-12 00:52:00,87.427,87.427,87.381,87.384,256000001.0
2005-01-12 00:53:00,87.408,87.408,87.374,87.389,154899999.0
2005-01-12 00:54:00,87.383,87.395,87.361,87.373,207900002.0
2005-01-12 00:55:00,87.401,87.428,87.381,87.416,135400001.0
2005-01-12 00:56:00,87.383,87.427,87.383,87.412,255700002.0
2005-01-12 00:57:00,87.415,87.437,87.412,87.437,173999997.0
2005-01-12 00:58:00,87.407,87.434,87.407,87.431,178300000.0
2005-01-12 00:59:00,87.412,87.436,87.396,87.436,251599998.0
2005-01-12 01:00:00,87.414,87.43,87.387,87.392,206299999.0
2005-01-12 01:01:00,87.416,87.416,87.39,87.411,119000000.0
2005-01-12 01:02:00,87.414,87.432,87.388,87.42,194000001.0
2005-01-12 01:03:00,87.435,87.442,87.416,87.421,221300002.0
2005-01-12 01:04:00,87.416,87.434,87.393,87.409,297600002.0
2005-01-12 01:05:00,87.421,87.441,87.416,87.431,249999999.0
2005-01-12 01:06:00,87.413,87.444,87.41,87.422,200299998.0
2005-01-12 01:07:00,87.403,87.428,87.397,87.41,166900001.0
2005-01-12 01:08:00,87.417,87.443,87.411,87.443,245399998.0
2005-01-12 01:09:00,87.429,87.441,87.414,87.429,172699995.0
2005-01-12 01:10:00,87.415,87.444,87.412,87.424,242100001.0
2005-01-12 01:11:00,87.431,87.452,87.429,87.45,211799999.0
2005-01-12 01:12:00,87.424,87.452,87.417,87.452,298699994.0
2005-01-12 01:13:00,87.42,87.441,87.408,87.428,266399999.0
2005-01-12 01:14:00,87.435,87.451,87.405,87.427,306699997.0
2005-01-12 01:15:00,87.434,87.446,87.407,87.407,121200003.0
2005-01-12 01:16:00,87.414,87.439,87.408,87.424,298899999.0
2005-01-12 01:17:00,87.425,87.453,87.418,87.433,283699999.0
2005-01-12 01:18:00,87.447,87.447,87.428,87.447,63600000.0
2005-01-12 01:19:00,87.414,87.44,87.411,87.433,309900001.0
2005-01-12 01:20:00,87.409,87.436,87.408,87.427,187100000.0
2005-01-12 01:21:00,87.431,87.444,87.403,87.419,281700000.0
2005-01-12 01:22:00,87.439,87.443,87.415,87.436,180299999.0
2005-01-12 01:23:00,87.429,87.461,87.42,87.446,188100000.0
2005-01-12 01:24:00,87.437,87.468,87.436,87.468,154599996.0
2005-01-12 01:25:00,87.463,87.479,87.452,87.452,296500002.0
2005-01-12 01:26:00,87.473,87.473,87.43,87.43,261199998.0
2005-01-12 01:27:00,87.46,87.465,87.439,87.439,250699995.0
2005-01-12 01:28:00,87.42,87.456,87.419,87.44,313200003.0
2005-01-12 01:29:00,87.42,87.454,87.395,87.432,285999997.0
2005-01-12 01:30:00,87.455,87.455,87.418,87.419,208900000.0
2005-01-12 01:31:00,87.426,87.446,87.413,87.446,179499997.0
2005-01-12 01:32:00,87.405,87.438,87.404,87.415,219899998.0
2005-01-12 01:33:00,87.418,87.418,87.393,87.402,178699996.0
2005-01-12 01:34:00,87.387,87.409,87.378,87.409,344900002.0
2005-01-12 01:35:00,87.381,87.404,87.375,87.39,359099998.0
2005-01-12 01:36:00,87.394,87.419,87.384,87.384,277299998.0
2005-01-12 01:37:00,87.416,87.435,87.398,87.421,161099998.0
2005-01-12 01:38:00,87.437,87.457,87.429,87.445,264699996.0
2005-01-12 01:39:00,87.443,87.46,87.439,87.445,197799999.0
2005-01-12 01:40:00,87.444,87.444,87.414,87.414,250200000.0
2005-01-12 01:41:00,87.436,87.464,87.43,87.44,211299998.0
2005-01-12 01:42:00,87.453,87.459,87.414,87.432,143000001.0
2005-01-12 01:43:00,87.439,87.458,87.431,87.45,168500003.0
2005-01-12 01:44:00,87.42,87.445,87.406,87.436,196200000.0
2005-01-12 01:45:00,87.435,87.444,87.412,87.444,153399997.0
2005-01-12 01:46:00,87.424,87.449,87.424,87.435,179799998.0
2005-01-12 01:47:00,87.398,87.44,87.398,87.44,110900000.0
2005-01-12 01:48:00,87.446,87.457,87.402,87.446,252100001.0
2005-01-12 01:49:00,87.432,87.452,87.424,87.452,319300004.0
2005-01-12 01:50:00,87.431,87.45,87.411,87.432,335600001.0
2005-01-12 01:51:00,87.449,87.453,87.425,87.453,231800002.0
2005-01-12 01:52:00,87.444,87.466,87.444,87.464,166899996.0
2005-01-12 01:53:00,87.436,87.457,87.404,87.442,237900000.0
2005-01-12 01:54:00,87.439,87.458,87.423,87.454,241199996.0
2005-01-12 01:55:00,87.458,87.458,87.429,87.429,95200001.0
2005-01-12 01:56:00,87.416,87.453,87.416,87.445,309000002.0
2005-01-12 01:57:00,87.442,87.452,87.423,87.43,266800001.0
2005-01-12 01:58:00,87.42,87.455,87.412,87.45,321399998.0
2005-01-12 01:59:00,87.438,87.451,87.422,87.442,359200002.0
2005-01-12 02:00:00,87.442,87.45,87.415,87.417,176799999.0
2005-01-12 02:01:00,87.471,87.471,87.419,87.425,324499997.0
2005-01-12 02:02:00,87.453,87.453,87.422,87.435,108799999.0
2005-01-12 02:03:00,87.414,87.444,87.405,87.423,299899998.0
2005-01-12 02:04:00,87.411,87.425,87.404,87.42,140199999.0
2005-01-12 02:05:00,87.394,87.425,87.383,87.406,229899999.0
2005-01-12 02:06:00,87.383,87.383,87.344,87.344,137499998.0
2005-01-12 02:07:00,87.361,87.38,87.343,87.365,239399998.0
2005-01-12 02:08:00,87.353,87.373,87.336,87.345,191800000.0
2005-01-12 02:09:00,87.33,87.367,87.33,87.352,365000003.0
2005-01-12 02:10:00,87.341,87.376,87.341,87.376,256299997.0
2005-01-12 02:11:00,87.353,87.39,87.347,87.365,207400003.0
2005-01-12 02:12:00,87.362,87.384,87.352,87.378,243799999.0
2005-01-12 02:13:00,87.364,87.384,87.357,87.374,196500002.0
2005-01-12 02:14:00,87.384,87.384,87.355,87.358,242500001.0
2005-01-12 02:15:00,87.338,87.367,87.333,87.343,376399999.0
2005-01-12 02:16:00,87.32,87.369,87.32,87.353,378700000.0
2005-01-12 02:17:00,87.312,87.341,87.303,87.331,237200001.0
2005-01-12 02:18:00,87.348,87.383,87.331,87.361,374800001.0
2005-01-12 02:19:00,87.37,87.374,87.35,87.354,165500002.0
2005-01-12 02:20:00,87.371,87.381,87.348,87.381,149200000.0
2005-01-12 02:21:00,87.393,87.405,87.381,87.382,94200000.0
2005-01-12 02:22:00,87.392,87.412,87.384,87.389,166100003.0
2005-01-12 02:23:00,87.396,87.396,87.359,87.376,320799999.0
2005-01-12 02:24:00,87.363,87.397,87.362,87.384,198499998.0
2005-01-12 02:25:00,87.376,87.385,87.352,87.36,275099995.0
2005-01-12 02:26:00,87.379,87.379,87.333,87.333,106600001.0
2005-01-12 02:27:00,87.383,87.393,87.352,87.366,240100000.0
2005-01-12 02:28:00,87.376,87.376,87.333,87.346,202500004.0
2005-01-12 02:29:00,87.341,87.367,87.335,87.345,344800001.0
2005-01-12 02:30:00,87.334,87.366,87.334,87.359,277099997.0
2005-01-12 02:31:00,87.361,87.361,87.328,87.329,164200002.0
2005-01-12 02:32:00,87.35,87.353,87.321,87.333,291899995.0
2005-01-12 02:33:00,87.333,87.358,87.33,87.33,189899997.0
2005-01-12 02:34:00,87.332,87.369,87.325,87.369,119999999.0
2005-01-12 02:35:00,87.345,87.37,87.333,87.341,276299998.0
2005-01-12 02:36:00,87.349,87.372,87.349,87.372,234899998.0
2005-01-12 02:37:00,87.366,87.366,87.329,87.345,156799998.0
2005-01-12 02:38:00,87.342,87.369,87.336,87.369,245999999.0
2005-01-12 02:39:00,87.359,87.359,87.323,87.343,175900000.0
2005-01-12 02:40:00,87.357,87.394,87.351,87.37,227000002.0
2005-01-12 02:41:00,87.369,87.372,87.347,87.358,392299998.0
2005-01-12 02:42:00,87.341,87.358,87.332,87.343,358999993.0
2005-01-12 02:43:00,87.339,87.348,87.317,87.325,123899999.0
2005-01-12 02:44:00,87.359,87.371,87.344,87.35,421399995.0
2005-01-12 02:45:00,87.35,87.376,87.35,87.376,164199999.0
2005-01-12 02:46:00,87.382,87.397,87.358,87.373,303499998.0
2005-01-12 02:47:00,87.374,87.387,87.356,87.373,82700001.0
2005-01-12 02:48:00,87.377,87.398,87.36,87.378,200399998.0
2005-01-12 02:49:00,87.342,87.366,87.342,87.363,322199997.0
2005-01-12 02:50:00,87.366,87.369,87.346,87.351,128699998.0
2005-01-12 02:51:00,87.364,87.364,87.337,87.337,104800001.0
2005-01-12 02:52:00,87.355,87.38,87.35,87.363,188699999.0
2005-01-12 02:53:00,87.331,87.359,87.327,87.349,222399999.0
2005-01-12 02:54:00,87.357,87.391,87.357,87.384,173099998.0
2005-01-12 02:55:00,87.367,87.382,87.339,87.353,320700000.0
2005-01-12 02:56:00,87.36,87.386,87.36,87.374,339500006.0
2005-01-12 02:57:00,87.365,87.372,87.348,87.358,115999999.0
2005-01-12 02:58:00,87.353,87.353,87.327,87.328,240299997.0
2005-01-12 02:59:00,87.315,87.35,87.312,87.343,342799996.0
2005-01-12 03:00:00,87.328,87.362,87.328,87.36,315400004.0
2005-01-12 03:01:00,87.359,87.375,87.338,87.347,287000002.0
2005-01-12 03:02:00,87.352,87.384,87.346,87.351,180800002.0
2005-01-12 03:03:00,87.351,87.381,87.346,87.367,258400003.0
2005-01-12 03:04:00,87.371,87.385,87.362,87.385,91500001.0
2005-01-12 03:05:00,87.388,87.399,87.368,87.379,180200001.0
2005-01-12 03:06:00,87.391,87.403,87.374,87.403,165599999.0
2005-01-12 03:07:00,87.414,87.432,87.386,87.418,213499998.0
2005-01-12 03:08:00,87.403,87.427,87.386,87.399,270399999.0
2005-01-12 03:09:00,87.405,87.429,87.405,87.42,210900001.0
2005-01-12 03:10:00,87.397,87.433,87.397,87.433,250799997.0
2005-01-12 03:11:00,87.419,87.43,87.401,87.412,167799998.0
2005-01-12 03:12:00,87.427,87.427,87.401,87.401,134699999.0
2005-01-12 03:13:00,87.396,87.434,87.396,87.409,325099997.0
2005-01-12 03:14:00,87.402,87.426,87.389,87.403,283500000.0
2005-01-12 03:15:00,87.394,87.414,87.381,87.381,313700006.0
2005-01-12 03:16:00,87.409,87.423,87.383,87.408,311700000.0
2005-01-12 03:17:00,87.393,87.419,87.393,87.407,270000002.0
2005-01-12 03:18:00,87.4,87.418,87.389,87.397,214899997.0
2005-01-12 03:19:00,87.403,87.42,87.376,87.376,168399999.0
2005-01-12 03:20:00,87.377,87.399,87.375,87.399,194199995.0
2005-01-12 03:21:00,87.4,87.422,87.392,87.422,261599999.0
2005-01-12 03:22:00,87.421,87.421,87.388,87.397,314399998.0
2005-01-12 03:23:00,87.417,87.417,87.391,87.391,155599999.0
2005-01-12 03:24:00,87.383,87.404,87.373,87.402,256600001.0
2005-01-12 03:25:00,87.389,87.401,87.377,87.394,341800002.0
2005-01-12 03:26:00,87.383,87.396,87.373,87.388,238600000.0
2005-01-12 03:27:00,87.403,87.403,87.378,87.383,138700000.0
2005-01-12 03:28:00,87.38,87.397,87.376,87.391,206600003.0
2005-01-12 03:29:00,87.389,87.4,87.369,87.38,250300001.0
2005-01-12 03:30:00,87.387,87.428,87.381,87.415,221499999.0
2005-01-12 03:31:00,87.403,87.424,87.38,87.421,286399999.0
2005-01-12 03:32:00,87.417,87.426,87.396,87.401,256199998.0
2005-01-12 03:33:00,87.412,87.439,87.407,87.431,251799996.0
2005-01-12 03:34:00,87.415,87.418,87.384,87.399,264700003.0
2005-01-12 03:35:00,87.398,87.428,87.398,87.418,191399999.0
2005-01-12 03:36:00,87.409,87.438,87.408,87.438,148399998.0
2005-01-12 03:37:00,87.419,87.443,87.412,87.432,189599998.0
2005-01-12 03:38:00,87.392,87.44,87.392,87.44,111000001.0
2005-01-12 03:39:00,87.421,87.451,87.413,87.429,283599997.0
2005-01-12 03:40:00,87.438,87.445,87.414,87.416,247200001.0
2005-01-12 03:41:00,87.399,87.423,87.395,87.413,291300000.0
2005-01-12 03:42:00,87.427,87.431,87.404,87.417,293100000.0
2005-01-12 03:43:00,87.441,87.443,87.414,87.432,198599999.0
2005-01-12 03:44:00,87.448,87.448,87.384,87.439,233500000.0
2005-01-12 03:45:00,87.44,87.451,87.421,87.437,270500002.0
2005-01-12 03:46:00,87.445,87.445,87.409,87.409,198500001.0
2005-01-12 03:47:00,87.428,87.455,87.424,87.428,147200000.0
2005-01-12 03:48:00,87.431,87.448,87.411,87.418,213399999.0
2005-01-12 03:49:00,87.44,87.457,87.429,87.457,340599995.0
2005-01-12 03:50:00,87.44,87.459,87.425,87.443,161999998.0
2005-01-12 03:51:00,87.449,87.466,87.432,87.44,167799999.0
2005-01-12 03:52:00,87.44,87.466,87.436,87.466,331500003.0
2005-01-12 03:53:00,87.438,87.46,87.427,87.438,240200001.0
2005-01-12 03:54:00,87.439,87.465,87.438,87.45,163600002.0
2005-01-12 03:55:00,87.448,87.468,87.44,87.465,216900001.0
2005-01-12 03:56:00,87.46,87.47,87.444,87.465,164699999.0
2005-01-12 03:57:00,87.475,87.478,87.458,87.458,105200001.0
2005-01-12 03:58:00,87.453,87.479,87.447,87.468,135000001.0
2005-01-12 03:59:00,87.443,87.472,87.432,87.462,247399999.0
2005-01-12 04:00:00,87.477,87.479,87.44,87.44,225600002.0
2005-01-12 04:01:00,87.465,87.476,87.451,87.455,294500004.0
2005-01-12 04:02:00,87.458,87.47,87.451,87.451,30500000.0
2005-01-12 04:03:00,87.461,87.488,87.456,87.484,349399998.0
2005-01-12 04:04:00,87.455,87.492,87.455,87.472,138599999.0
2005-01-12 04:05:00,87.467,87.487,87.459,87.476,524899999.0
2005-01-12 04:06:00,87.44,87.482,87.44,87.481,239799998.0
2005-01-12 04:07:00,87.471,87.493,87.46,87.464,240700002.0
2005-01-12 04:08:00,87.474,87.496,87.474,87.496,115299998.0
2005-01-12 04:09:00,87.482,87.489,87.456,87.456,284399997.0
2005-01-12 04:10:00,87.475,87.496,87.472,87.485,204299999.0
2005-01-12 04:11:00,87.49,87.492,87.47,87.485,156000000.0
2005-01-12 04:12:00,87.468,87.486,87.453,87.476,156099999.0
2005-01-12 04:13:00,87.459,87.473,87.44,87.445,227599993.0
2005-01-12 04:14:00,87.436,87.473,87.436,87.473,122200002.0
2005-01-12 04:15:00,87.459,87.476,87.452,87.471,189699999.0
2005-01-12 04:16:00,87.463,87.48,87.456,87.476,235800001.0
2005-01-12 04:17:00,87.468,87.491,87.46,87.476,235799995.0
2005-01-12 04:18:00,87.458,87.482,87.454,87.471,247899997.0
2005-01-12 04:19:00,87.455,87.481,87.454,87.457,133299999.0
2005-01-12 04:20:00,87.445,87.482,87.445,87.468,231099997.0
2005-01-12 04:21:00,87.468,87.482,87.429,87.477,180100000.0
2005-01-12 04:22:00,87.479,87.484,87.45,87.45,257700001.0
2005-01-12 04:23:00,87.468,87.483,87.458,87.462,183600000.0
2005-01-12 04:24:00,87.457,87.483,87.452,87.475,324700002.0
2005-01-12 04:25:00,87.475,87.478,87.454,87.459,261899999.0
2005-01-12 04:26:00,87.464,87.481,87.452,87.453,154199999.0
2005-01-12 04:27:00,87.473,87.478,87.448,87.464,281799998.0
2005-01-12 04:28:00,87.461,87.473,87.45,87.472,130399999.0
2005-01-12 04:29:00,87.45,87.469,87.429,87.447,174300001.0
2005-01-12 04:30:00,87.446,87.466,87.44,87.455,358200001.0
2005-01-12 04:31:00,87.436,87.447,87.415,87.429,269499997.0
2005-01-12 04:32:00,87.458,87.476,87.441,87.441,148300001.0
2005-01-12 04:33:00,87.457,87.457,87.434,87.434,185699999.0
2005-01-12 04:34:00,87.43,87.455,87.43,87.447,168400002.0
2005-01-12 04:35:00,87.44,87.475,87.44,87.475,256000006.0
2005-01-12 04:36:00,87.458,87.471,87.447,87.447,237499994.0
2005-01-12 04:37:00,87.45,87.478,87.45,87.462,234399996.0
2005-01-12 04:38:00,87.46,87.477,87.443,87.477,349700003.0
2005-01-12 04:39:00,87.467,87.474,87.434,87.466,276599997.0
2005-01-12 04:40:00,87.474,87.476,87.452,87.456,292599995.0
2005-01-12 04:41:00,87.47,87.47,87.441,87.457,149899999.0
2005-01-12 04:42:00,87.457,87.472,87.434,87.454,172099997.0
2005-01-12 04:43:00,87.473,87.473,87.455,87.458,177999999.0
2005-01-12 04:44:00,87.475,87.491,87.462,87.469,331599996.0
2005-01-12 04:45:00,87.481,87.495,87.467,87.478,175599999.0
2005-01-12 04:46:00,87.471,87.495,87.471,87.487,354299998.0
2005-01-12 04:47:00,87.46,87.491,87.46,87.481,302299999.0
2005-01-12 04:48:00,87.476,87.496,87.468,87.476,208399999.0
2005-01-12 04:49:00,87.489,87.505,87.468,87.5,271300002.0
2005-01-12 04:50:00,87.485,87.508,87.479,87.491,205699998.0
2005-01-12 04:51:00,87.486,87.5,87.466,87.475,78699999.0
2005-01-12 04:52:00,87.493,87.496,87.469,87.478,233800005.0
2005-01-12 04:53:00,87.49,87.507,87.469,87.469,300199999.0
2005-01-12 04:54:00,87.503,87.503,87.465,87.465,168700002.0
2005-01-12 04:55:00,87.483,87.497,87.464,87.486,347299998.0
2005-01-12 04:56:00,87.499,87.515,87.469,87.474,172700001.0
2005-01-12 04:57:00,87.487,87.503,87.46,87.473,153499999.0
2005-01-12 04:58:00,87.474,87.486,87.463,87.463,161000000.0
2005-01-12 04:59:00,87.467,87.483,87.448,87.464,42299998.0
2005-01-12 05:00:00,87.461,87.481,87.443,87.459,225599999.0
2005-01-12 05:01:00,87.439,87.458,87.426,87.445,143199995.0
2005-01-12 05:02:00,87.462,87.465,87.417,87.437,140399999.0
2005-01-12 05:03:00,87.46,87.481,87.455,87.481,199400000.0
2005-01-12 05:04:00,87.47,87.47,87.437,87.437,167100002.0
2005-01-12 05:05:00,87.444,87.444,87.416,87.425,262899997.0
2005-01-12 05:06:00,87.429,87.442,87.414,87.425,187299996.0
2005-01-12 05:07:00,87.438,87.439,87.4,87.401,164199999.0
2005-01-12 05:08:00,87.408,87.425,87.394,87.402,111899999.0
2005-01-12 05:09:00,87.415,87.432,87.38,87.417,346699998.0
2005-01-12 05:10:00,87.425,87.434,87.404,87.418,228500002.0
2005-01-12 05:11:00,87.432,87.443,87.407,87.443,211599998.0
2005-01-12 05:12:00,87.433,87.465,87.422,87.43,243500000.0
2005-01-12 05:13:00,87.435,87.461,87.424,87.444,252500000.0
2005-01-12 05:14:00,87.432,87.449,87.419,87.436,257499995.0
2005-01-12 05:15:00,87.437,87.45,87.43,87.45,147999997.0
2005-01-12 05:16:00,87.447,87.447,87.417,87.417,232800002.0
2005-01-12 05:17:00,87.447,87.451,87.421,87.436,212600003.0
2005-01-12 05:18:00,87.448,87.457,87.409,87.442,430999992.0
2005-01-12 05:19:00,87.41,87.446,87.41,87.445,149999998.0
2005-01-12 05:20:00,87.448,87.453,87.428,87.447,212600001.0
2005-01-12 05:21:00,87.453,87.46,87.434,87.441,169200000.0
2005-01-12 05:22:00,87.452,87.463,87.431,87.44,168899999.0
2005-01-12 05:23:00,87.429,87.46,87.429,87.46,207500000.0
2005-01-12 05:24:00,87.451,87.466,87.432,87.44,406900002.0
2005-01-12 05:25:00,87.455,87.476,87.445,87.463,214700001.0
2005-01-12 05:26:00,87.474,87.486,87.454,87.467,226999998.0
2005-01-12 05:27:00,87.476,87.476,87.454,87.455,209200001.0
2005-01-12 05:28:00,87.473,87.499,87.438,87.459,248000001.0
2005-01-12 05:29:00,87.455,87.473,87.452,87.452,121099999.0
2005-01-12 05:30:00,87.443,87.48,87.443,87.474,178400000.0
2005-01-12 05:31:00,87.454,87.488,87.454,87.472,164499999.0
2005-01-12 05:32:00,87.487,87.487,87.453,87.462,153100002.0
2005-01-12 05:33:00,87.463,87.479,87.458,87.479,261399994.0
2005-01-12 05:34:00,87.46,87.481,87.444,87.481,104299999.0
2005-01-12 05:35:00,87.47,87.479,87.446,87.457,187700001.0
2005-01-12 05:36:00,87.448,87.473,87.447,87.45,91900000.0
2005-01-12 05:37:00,87.468,87.468,87.418,87.418,158300002.0
2005-01-12 05:38:00,87.428,87.454,87.428,87.451,219899998.0
2005-01-12 05:39:00,87.424,87.441,87.409,87.435,304600004.0
2005-01-12 05:40:00,87.443,87.443,87.39,87.399,197800001.0
2005-01-12 05:41:00,87.389,87.409,87.377,87.39,85499999.0
2005-01-12 05:42:00,87.39,87.429,87.39,87.417,288600005.0
2005-01-12 05:43:00,87.403,87.425,87.395,87.412,170399999.0
2005-01-12 05:44:00,87.406,87.427,87.394,87.421,221100002.0
2005-01-12 05:45:00,87.406,87.435,87.405,87.435,140100001.0
2005-01-12 05:46:00,87.421,87.438,87.409,87.419,273000001.0
2005-01-12 05:47:00,87.394,87.42,87.339,87.39,128400000.0
2005-01-12 05:48:00,87.425,87.43,87.398,87.398,148200000.0
2005-01-12 05:49:00,87.407,87.43,87.399,87.405,369100001.0
2005-01-12 05:50:00,87.439,87.443,87.414,87.438,309599997.0
2005-01-12 05:51:00,87.415,87.451,87.404,87.451,239999996.0
2005-01-12 05:52:00,87.445,87.457,87.427,87.432,299300001.0
2005-01-12 05:53:00,87.445,87.463,87.437,87.453,186899999.0
2005-01-12 05:54:00,87.443,87.45,87.424,87.435,238600001.0
2005-01-12 05:55:00,87.41,87.459,87.41,87.459,136599999.0
2005-01-12 05:56:00,87.449,87.48,87.447,87.452,210700002.0
2005-01-12 05:57:00,87.482,87.482,87.448,87.448,219999999.0
2005-01-12 05:58:00,87.463,87.482,87.45,87.47,200400001.0
2005-01-12 05:59:00,87.464,87.484,87.456,87.466,142399998.0
2005-01-12 06:00:00,87.466,87.475,87.449,87.455,300899999.0
2005-01-12 06:01:00,87.468,87.488,87.449,87.458,122599997.0
2005-01-12 06:02:00,87.462,87.482,87.446,87.479,354700002.0
2005-01-12 06:03:00,87.467,87.48,87.452,87.48,232800001.0
2005-01-12 06:04:00,87.45,87.479,87.446,87.446,220900001.0
2005-01-12 06:05:00,87.46,87.482,87.448,87.454,369000006.0
2005-01-12 06:06:00,87.501,87.516,87.469,87.475,285699999.0
2005-01-12 06:07:00,87.477,87.494,87.464,87.494,92900000.0
2005-01-12 06:08:00,87.481,87.498,87.474,87.498,292300001.0
2005-01-12 06:09:00,87.464,87.491,87.455,87.491,81600000.0
2005-01-12 06:10:00,87.468,87.492,87.45,87.465,250000001.0
2005-01-12 06:11:00,87.455,87.475,87.443,87.474,170199996.0
2005-01-12 06:12:00,87.47,87.484,87.454,87.457,193399998.0
2005-01-12 06:13:00,87.46,87.479,87.448,87.454,316999999.0
2005-01-12 06:14:00,87.452,87.483,87.452,87.481,172500001.0
2005-01-12 06:15:00,87.439,87.483,87.439,87.481,205200003.0
2005-01-12 06:16:00,87.462,87.486,87.444,87.473,140799998.0
2005-01-12 06:17:00,87.472,87.481,87.451,87.463,261900002.0
2005-01-12 06:18:00,87.487,87.487,87.455,87.46,191099998.0
2005-01-12 06:19:00,87.471,87.488,87.451,87.488,218300000.0
2005-01-12 06:20:00,87.49,87.497,87.477,87.482,247799999.0
2005-01-12 06:21:00,87.502,87.502,87.465,87.494,120799998.0
2005-01-12 06:22:00,87.498,87.498,87.467,87.479,196800001.0
2005-01-12 06:23:00,87.473,87.5,87.47,87.485,155100000.0
2005-01-12 06:24:00,87.5,87.51,87.483,87.488,303700001.0
2005-01-12 06:25:00,87.504,87.509,87.477,87.481,147800000.0
2005-01-12 06:26:00,87.48,87.505,87.463,87.505,219599999.0
2005-01-12 06:27:00,87.486,87.508,87.481,87.504,185999999.0
2005-01-12 06:28:00,87.472,87.493,87.454,87.477,224699998.0
2005-01-12 06:29:00,87.477,87.493,87.467,87.47,248199996.0
2005-01-12 06:30:00,87.472,87.485,87.457,87.471,80500000.0
2005-01-12 06:31:00,87.476,87.482,87.453,87.475,287599999.0
2005-01-12 06:32:00,87.487,87.487,87.448,87.468,138399998.0
2005-01-12 06:33:00,87.458,87.485,87.446,87.485,270700001.0
2005-01-12 06:34:00,87.47,87.483,87.451,87.461,230199999.0
2005-01-12 06:35:00,87.473,87.48,87.443,87.471,238999998.0
2005-01-12 06:36:00,87.48,87.48,87.447,87.447,252100000.0
2005-01-12 06:37:00,87.476,87.484,87.454,87.456,286699999.0
2005-01-12 06:38:00,87.465,87.483,87.442,87.483,228499999.0
2005-01-12 06:39:00,87.464,87.477,87.449,87.475,231299999.0
2005-01-12 06:40:00,87.468,87.476,87.449,87.458,154300001.0
2005-01-12 06:41:00,87.455,87.485,87.455,87.48,197300000.0
2005-01-12 06:42:00,87.464,87.476,87.44,87.45,346599996.0
2005-01-12 06:43:00,87.455,87.479,87.446,87.457,277499994.0
2005-01-12 06:44:00,87.459,87.477,87.446,87.467,322500000.0
2005-01-12 06:45:00,87.464,87.465,87.443,87.443,195399999.0
2005-01-12 06:46:00,87.44,87.464,87.44,87.462,118600000.0
2005-01-12 06:47:00,87.454,87.454,87.418,87.438,170199999.0
2005-01-12 06:48:00,87.441,87.457,87.423,87.437,189400000.0
2005-01-12 06:49:00,87.448,87.448,87.417,87.433,157499999.0
2005-01-12 06:50:00,87.44,87.452,87.43,87.434,24800000.0
2005-01-12 06:51:00,87.437,87.458,87.42,87.449,227799999.0
2005-01-12 06:52:00,87.436,87.461,87.422,87.454,204100000.0
2005-01-12 06:53:00,87.457,87.461,87.435,87.44,287699996.0
2005-01-12 06:54:00,87.431,87.457,87.43,87.455,229499997.0
2005-01-12 06:55:00,87.454,87.472,87.45,87.465,270599997.0
2005-01-12 06:56:00,87.478,87.478,87.432,87.451,420799998.0
2005-01-12 06:57:00,87.473,87.473,87.443,87.468,248200002.0
2005-01-12 06:58:00,87.451,87.465,87.423,87.463,293200002.0
2005-01-12 06:59:00,87.45,87.458,87.434,87.443,197700001.0
2005-01-12 07:00:00,87.448,87.458,87.436,87.436,180799999.0
2005-01-12 07:01:00,87.463,87.463,87.424,87.436,219900004.0
2005-01-12 07:02:00,87.442,87.46,87.438,87.45,223399998.0
2005-01-12 07:03:00,87.45,87.459,87.428,87.437,250799998.0
2005-01-12 07:04:00,87.437,87.457,87.431,87.451,211399994.0
2005-01-12 07:05:00,87.419,87.45,87.419,87.436,165400001.0
2005-01-12 07:06:00,87.448,87.456,87.43,87.449,219300002.0
2005-01-12 07:07:00,87.433,87.463,87.424,87.463,145099999.0
2005-01-12 07:08:00,87.452,87.466,87.439,87.44,144899997.0
2005-01-12 07:09:00,87.467,87.467,87.432,87.444,199000003.0
2005-01-12 07:10:00,87.434,87.454,87.43,87.443,126100000.0
2005-01-12 07:11:00,87.446,87.468,87.443,87.452,325299997.0
2005-01-12 07:12:00,87.439,87.471,87.431,87.467,200799996.0
2005-01-12 07:13:00,87.465,87.487,87.45,87.482,223999996.0
2005-01-12 07:14:00,87.453,87.482,87.453,87.476,276999999.0
2005-01-12 07:15:00,87.453,87.477,87.448,87.477,143300002.0
2005-01-12 07:16:00,87.448,87.465,87.432,87.451,187399997.0
2005-01-12 07:17:00,87.426,87.466,87.426,87.466,217399999.0
2005-01-12 07:18:00,87.446,87.464,87.444,87.456,61799999.0
2005-01-12 07:19:00,87.455,87.461,87.441,87.446,409099994.0
2005-01-12 07:20:00,87.45,87.472,87.438,87.451,276500001.0
2005-01-12 07:21:00,87.444,87.465,87.442,87.465,152300000.0
2005-01-12 07:22:00,87.458,87.463,87.427,87.442,264600002.0
2005-01-12 07:23:00,87.461,87.461,87.426,87.459,258599994.0
2005-01-12 07:24:00,87.472,87.472,87.448,87.464,246000001.0
2005-01-12 07:25:00,87.455,87.476,87.452,87.473,294300003.0
2005-01-12 07:26:00,87.47,87.473,87.442,87.443,353200006.0
2005-01-12 07:27:00,87.461,87.461,87.427,87.441,186599996.0
2005-01-12 07:28:00,87.43,87.459,87.43,87.455,149000001.0
2005-01-12 07:29:00,87.45,87.47,87.44,87.47,223200001.0
2005-01-12 07:30:00,87.467,87.467,87.433,87.445,221699997.0
2005-01-12 07:31:00,87.455,87.479,87.449,87.457,122399999.0
2005-01-12 07:32:00,87.468,87.468,87.427,87.427,202200002.0
2005-01-12 07:33:00,87.455,87.46,87.413,87.433,339699997.0
2005-01-12 07:34:00,87.451,87.472,87.436,87.455,161100001.0
2005-01-12 07:35:00,87.481,87.483,87.448,87.466,308099999.0
2005-01-12 07:36:00,87.465,87.48,87.449,87.461,213600002.0
2005-01-12 07:37:00,87.454,87.476,87.423,87.455,251300002.0
2005-01-12 07:38:00,87.458,87.48,87.44,87.466,118400001.0
2005-01-12 07:39:00,87.457,87.484,87.45,87.46,198299999.0
2005-01-12 07:40:00,87.461,87.48,87.457,87.475,297900003.0
2005-01-12 07:41:00,87.487,87.49,87.454,87.458,252300004.0
2005-01-12 07:42:00,87.453,87.487,87.449,87.466,309800003.0
2005-01-12 07:43:00,87.457,87.472,87.451,87.46,325699995.0
2005-01-12 07:44:00,87.46,87.47,87.439,87.455,123600001.0
2005-01-12 07:45:00,87.446,87.472,87.443,87.455,137900001.0
2005-01-12 07:46:00,87.466,87.471,87.443,87.443,158700002.0
2005-01-12 07:47:00,87.438,87.464,87.438,87.454,191299997.0
2005-01-12 07:48:00,87.453,87.474,87.45,87.455,227400001.0
2005-01-12 07:49:00,87.456,87.457,87.421,87.421,336000002.0
2005-01-12 07:50:00,87.456,87.456,87.42,87.428,291300004.0
2005-01-12 07:51:00,87.463,87.463,87.43,87.43,169100000.0
2005-01-12 07:52:00,87.446,87.46,87.426,87.443,138400002.0
2005-01-12 07:53:00,87.46,87.462,87.427,87.427,170199998.0
2005-01-12 07:54:00,87.47,87.47,87.428,87.439,330199994.0
2005-01-12 07:55:00,87.458,87.478,87.442,87.478,265199996.0
2005-01-12 07:56:00,87.447,87.474,87.441,87.47,301799999.0
2005-01-12 07:57:00,87.459,87.48,87.453,87.468,222800002.0
2005-01-12 07:58:00,87.459,87.477,87.44,87.457,203700000.0
2005-01-12 07:59:00,87.476,87.476,87.443,87.455,283499998.0
2005-01-12 08:00:00,87.466,87.478,87.425,87.467,139300000.0
2005-01-12 08:01:00,87.465,87.479,87.444,87.461,316099995.0
2005-01-12 08:02:00,87.473,87.473,87.432,87.449,224100004.0
2005-01-12 08:03:00,87.422,87.45,87.414,87.443,281899997.0
2005-01-12 08:04:00,87.431,87.464,87.431,87.464,245000002.0
2005-01-12 08:05:00,87.452,87.464,87.431,87.442,139599998.0
2005-01-12 08:06:00,87.441,87.466,87.438,87.449,210000000.0
2005-01-12 08:07:00,87.45,87.481,87.45,87.475,237599998.0
2005-01-12 08:08:00,87.447,87.466,87.435,87.446,197099999.0
2005-01-12 08:09:00,87.452,87.465,87.432,87.456,297200001.0
2005-01-12 08:10:00,87.448,87.472,87.447,87.46,312999998.0
2005-01-12 08:11:00,87.459,87.465,87.433,87.455,232200002.0
2005-01-12 08:12:00,87.448,87.466,87.44,87.46,144899997.0
2005-01-12 08:13:00,87.476,87.476,87.429,87.429,230500005.0
2005-01-12 08:14:00,87.457,87.484,87.452,87.458,348799997.0
2005-01-12 08:15:00,87.457,87.48,87.45,87.45,255999997.0
2005-01-12 08:16:00,87.473,87.49,87.458,87.462,253400000.0
2005-01-12 08:17:00,87.454,87.482,87.45,87.467,262600000.0
2005-01-12 08:18:00,87.462,87.483,87.449,87.466,300500003.0
2005-01-12 08:19:00,87.476,87.488,87.442,87.47,154300001.0
2005-01-12 08:20:00,87.465,87.479,87.452,87.473,227000001.0
2005-01-12 08:21:00,87.478,87.493,87.457,87.478,111200003.0
2005-01-12 08:22:00,87.477,87.501,87.475,87.49,238200002.0
2005-01-12 08:23:00,87.504,87.513,87.479,87.479,274100004.0
2005-01-12 08:24:00,87.506,87.506,87.469,87.469,333300004.0
2005-01-12 08:25:00,87.483,87.497,87.466,87.484,96199998.0
2005-01-12 08:26:00,87.49,87.492,87.464,87.474,264699995.0
2005-01-12 08:27:00,87.463,87.49,87.46,87.49,453500005.0
2005-01-12 08:28:00,87.469,87.5,87.469,87.5,165500000.0
2005-01-12 08:29:00,87.48,87.48,87.446,87.446,106199999.0
2005-01-12 08:30:00,87.474,87.49,87.465,87.479,229800001.0
2005-01-12 08:31:00,87.478,87.502,87.473,87.476,238100002.0
2005-01-12 08:32:00,87.481,87.497,87.479,87.493,74700000.0
2005-01-12 08:33:00,87.507,87.513,87.482,87.482,302800000.0
2005-01-12 08:34:00,87.5,87.501,87.475,87.484,162599998.0
2005-01-12 08:35:00,87.492,87.513,87.479,87.501,253999997.0
2005-01-12 08:36:00,87.48,87.503,87.473,87.503,424099995.0
2005-01-12 08:37:00,87.507,87.513,87.486,87.495,221700002.0
2005-01-12 08:38:00,87.498,87.52,87.485,87.514,214499998.0
2005-01-12 08:39:00,87.5,87.524,87.481,87.509,287299994.0
2005-01-12 08:40:00,87.512,87.531,87.501,87.531,153200000.0
2005-01-12 08:41:00,87.508,87.527,87.489,87.507,153700000.0
2005-01-12 08:42:00,87.532,87.532,87.492,87.51,295600001.0
2005-01-12 08:43:00,87.494,87.511,87.484,87.507,251199997.0
2005-01-12 08:44:00,87.513,87.531,87.488,87.505,177400000.0
2005-01-12 08:45:00,87.536,87.536,87.49,87.495,241500000.0
2005-01-12 08:46:00,87.488,87.507,87.483,87.507,113100000.0
2005-01-12 08:47:00,87.507,87.523,87.493,87.5,182599999.0
2005-01-12 08:48:00,87.495,87.537,87.495,87.526,211900001.0
2005-01-12 08:49:00,87.498,87.526,87.498,87.524,183299999.0
2005-01-12 08:50:00,87.489,87.535,87.489,87.532,140699997.0
2005-01-12 08:51:00,87.528,87.538,87.486,87.486,212099999.0
2005-01-12 08:52:00,87.511,87.539,87.509,87.514,230799998.0
2005-01-12 08:53:00,87.515,87.533,87.501,87.524,225299993.0
2005-01-12 08:54:00,87.507,87.539,87.507,87.539,46200000.0
2005-01-12 08:55:00,87.534,87.548,87.509,87.509,134699999.0
2005-01-12 08:56:00,87.525,87.537,87.502,87.502,250199999.0
2005-01-12 08:57:00,87.491,87.527,87.48,87.511,208799998.0
2005-01-12 08:58:00,87.535,87.535,87.499,87.499,227800001.0
2005-01-12 08:59:00,87.485,87.485,87.441,87.443,219000003.0
2005-01-12 09:00:00,87.46,87.474,87.438,87.468,346299998.0
2005-01-12 09:01:00,87.481,87.494,87.468,87.473,213399998.0
2005-01-12 09:02:00,87.512,87.512,87.478,87.494,216800000.0
2005-01-12 09:03:00,87.506,87.523,87.498,87.501,206300002.0
2005-01-12 09:04:00,87.514,87.514,87.471,87.493,319000000.0
2005-01-12 09:05:00,87.468,87.483,87.449,87.476,224799999.0
2005-01-12 09:06:00,87.467,87.486,87.454,87.479,274799998.0
2005-01-12 09:07:00,87.477,87.493,87.467,87.481,150099999.0
2005-01-12 09:08:00,87.45,87.49,87.45,87.467,283700002.0
2005-01-12 09:09:00,87.456,87.495,87.455,87.485,231899999.0
2005-01-12 09:10:00,87.465,87.501,87.465,87.484,233500003.0
2005-01-12 09:11:00,87.502,87.502,87.473,87.476,239299999.0
2005-01-12 09:12:00,87.493,87.493,87.449,87.467,265299995.0
2005-01-12 09:13:00,87.456,87.472,87.438,87.445,259800004.0
2005-01-12 09:14:00,87.448,87.477,87.441,87.477,154299998.0
2005-01-12 09:15:00,87.468,87.49,87.446,87.465,174799998.0
2005-01-12 09:16:00,87.46,87.481,87.445,87.455,288800003.0
2005-01-12 09:17:00,87.474,87.474,87.422,87.437,283399992.0
2005-01-12 09:18:00,87.438,87.438,87.412,87.438,163999998.0
2005-01-12 09:19:00,87.436,87.477,87.415,87.429,303799997.0
2005-01-12 09:20:00,87.423,87.448,87.406,87.44,271199998.0
2005-01-12 09:21:00,87.421,87.441,87.402,87.417,296100001.0
2005-01-12 09:22:00,87.404,87.437,87.404,87.435,421800001.0
2005-01-12 09:23:00,87.439,87.439,87.411,87.415,209099998.0
2005-01-12 09:24:00,87.428,87.443,87.41,87.443,164699999.0
2005-01-12 09:25:00,87.417,87.438,87.391,87.426,371099995.0
2005-01-12 09:26:00,87.393,87.426,87.392,87.412,238399997.0
2005-01-12 09:27:00,87.415,87.415,87.373,87.403,232500001.0
2005-01-12 09:28:00,87.409,87.436,87.38,87.38,329600000.0
2005-01-12 09:29:00,87.407,87.416,87.368,87.385,227200000.0
2005-01-12 09:30:00,87.348,87.377,87.343,87.375,275699998.0
2005-01-12 09:31:00,87.405,87.405,87.363,87.393,276800000.0
2005-01-12 09:32:00,87.405,87.458,87.393,87.441,241299997.0
2005-01-12 09:33:00,87.43,87.462,87.414,87.445,105600000.0
2005-01-12 09:34:00,87.437,87.491,87.437,87.484,166600003.0
2005-01-12 09:35:00,87.47,87.519,87.47,87.511,209899995.0
2005-01-12 09:36:00,87.515,87.535,87.494,87.511,214699999.0
2005-01-12 09:37:00,87.52,87.536,87.5,87.509,175699997.0
2005-01-12 09:38:00,87.497,87.527,87.493,87.527,327599998.0
2005-01-12 09:39:00,87.51,87.519,87.489,87.504,355900004.0
2005-01-12 09:40:00,87.524,87.524,87.494,87.494,284700000.0
2005-01-12 09:41:00,87.508,87.521,87.487,87.5,311100005.0
2005-01-12 09:42:00,87.52,87.55,87.517,87.546,259099999.0
2005-01-12 09:43:00,87.54,87.559,87.521,87.547,166900000.0
2005-01-12 09:44:00,87.553,87.553,87.521,87.524,171599999.0
2005-01-12 09:45:00,87.508,87.522,87.486,87.501,222700002.0
2005-01-12 09:46:00,87.49,87.49,87.453,87.457,210999999.0
2005-01-12 09:47:00,87.461,87.504,87.442,87.486,216099995.0
2005-01-12 09:48:00,87.482,87.482,87.456,87.469,180699999.0
2005-01-12 09:49:00,87.448,87.468,87.445,87.45,216300000.0
2005-01-12 09:50:00,87.455,87.472,87.448,87.45,306000000.0
2005-01-12 09:51:00,87.466,87.466,87.42,87.42,117700000.0
2005-01-12 09:52:00,87.419,87.441,87.403,87.422,270100005.0
2005-01-12 09:53:00,87.448,87.473,87.431,87.444,295800000.0
2005-01-12 09:54:00,87.443,87.455,87.423,87.429,134500002.0
2005-01-12 09:55:00,87.432,87.444,87.404,87.422,257600001.0
2005-01-12 09:56:00,87.428,87.442,87.404,87.426,226300000.0
2005-01-12 09:57:00,87.424,87.441,87.413,87.428,347999994.0
2005-01-12 09:58:00,87.405,87.447,87.389,87.392,258399999.0
2005-01-12 09:59:00,87.402,87.408,87.381,87.401,309700000.0
2005-01-12 10:00:00,87.394,87.437,87.394,87.428,156300000.0
2005-01-12 10:01:00,87.405,87.423,87.38,87.38,152099998.0
2005-01-12 10:02:00,87.379,87.416,87.377,87.401,189099999.0
2005-01-12 10:03:00,87.402,87.422,87.378,87.393,321999997.0
2005-01-12 10:04:00,87.37,87.398,87.37,87.377,149099995.0
2005-01-12 10:05:00,87.38,87.38,87.335,87.365,295599998.0
2005-01-12 10:06:00,87.343,87.376,87.341,87.35,248300003.0
2005-01-12 10:07:00,87.358,87.368,87.337,87.365,240500002.0
2005-01-12 10:08:00,87.352,87.352,87.321,87.333,275600005.0
2005-01-12 10:09:00,87.331,87.357,87.331,87.355,87000001.0
2005-01-12 10:10:00,87.336,87.363,87.328,87.335,262399997.0
2005-01-12 10:11:00,87.334,87.366,87.333,87.366,314199997.0
2005-01-12 10:12:00,87.35,87.387,87.349,87.364,181400003.0
2005-01-12 10:13:00,87.375,87.39,87.362,87.375,192200001.0
2005-01-12 10:14:00,87.374,87.374,87.343,87.369,77899998.0
2005-01-12 10:15:00,87.379,87.384,87.356,87.364,291399997.0
2005-01-12 10:16:00,87.368,87.39,87.35,87.374,336200005.0
2005-01-12 10:17:00,87.382,87.406,87.372,87.374,93900000.0
2005-01-12 10:18:00,87.401,87.407,87.384,87.388,148899999.0
2005-01-12 10:19:00,87.375,87.397,87.37,87.394,255000003.0
2005-01-12 10:20:00,87.389,87.403,87.363,87.383,384600000.0
2005-01-12 10:21:00,87.382,87.414,87.381,87.411,199900001.0
2005-01-12 10:22:00,87.394,87.412,87.38,87.406,315300001.0
2005-01-12 10:23:00,87.388,87.403,87.37,87.383,233900003.0
2005-01-12 10:24:00,87.401,87.403,87.382,87.389,183200001.0
2005-01-12 10:25:00,87.374,87.402,87.374,87.392,222599996.0
2005-01-12 10:26:00,87.375,87.394,87.353,87.353,244499997.0
2005-01-12 10:27:00,87.347,87.373,87.341,87.351,366700004.0
2005-01-12 10:28:00,87.338,87.366,87.321,87.345,113400000.0
2005-01-12 10:29:00,87.35,87.356,87.313,87.313,238000000.0
2005-01-12 10:30:00,87.324,87.352,87.32,87.346,254500005.0
2005-01-12 10:31:00,87.33,87.365,87.279,87.324,192599998.0
2005-01-12 10:32:00,87.313,87.32,87.283,87.289,257899996.0
2005-01-12 10:33:00,87.342,87.355,87.298,87.298,246499999.0
2005-01-12 10:34:00,87.327,87.348,87.272,87.275,227999999.0
2005-01-12 10:35:00,87.295,87.302,87.275,87.295,207899999.0
2005-01-12 10:36:00,87.269,87.308,87.269,87.302,382499995.0
2005-01-12 10:37:00,87.278,87.328,87.261,87.309,196999998.0
2005-01-12 10:38:00,87.32,87.343,87.298,87.31,154100000.0
2005-01-12 10:39:00,87.31,87.324,87.285,87.29,243600002.0
2005-01-12 10:40:00,87.31,87.35,87.31,87.323,179399998.0
2005-01-12 10:41:00,87.329,87.331,87.309,87.314,144300000.0
2005-01-12 10:42:00,87.331,87.359,87.319,87.336,242900002.0
2005-01-12 10:43:00,87.313,87.359,87.303,87.346,224699998.0
2005-01-12 10:44:00,87.341,87.357,87.321,87.34,241299998.0
2005-01-12 10:45:00,87.34,87.36,87.338,87.358,456100002.0
2005-01-12 10:46:00,87.367,87.369,87.32,87.337,303999997.0
2005-01-12 10:47:00,87.362,87.362,87.34,87.355,140499998.0
2005-01-12 10:48:00,87.356,87.387,87.351,87.378,212100000.0
2005-01-12 10:49:00,87.41,87.41,87.362,87.371,201199998.0
2005-01-12 10:50:00,87.386,87.395,87.373,87.387,186700002.0
2005-01-12 10:51:00,87.402,87.414,87.349,87.351,181399998.0
2005-01-12 10:52:00,87.345,87.367,87.322,87.323,246900000.0
2005-01-12 10:53:00,87.339,87.347,87.305,87.327,179199999.0
2005-01-12 10:54:00,87.317,87.344,87.289,87.34,235099996.0
2005-01-12 10:55:00,87.319,87.345,87.314,87.336,173400002.0
2005-01-12 10:56:00,87.329,87.333,87.303,87.32,228500000.0
2005-01-12 10:57:00,87.335,87.36,87.281,87.293,225500000.0
2005-01-12 10:58:00,87.295,87.315,87.29,87.312,185099998.0
2005-01-12 10:59:00,87.276,87.297,87.272,87.297,75000000.0
2005-01-12 11:00:00,87.296,87.326,87.296,87.317,247499996.0
2005-01-12 11:01:00,87.315,87.316,87.286,87.291,238200002.0
2005-01-12 11:02:00,87.3,87.3,87.262,87.271,287600000.0
2005-01-12 11:03:00,87.312,87.312,87.276,87.276,149800000.0
2005-01-12 11:04:00,87.3,87.316,87.291,87.316,312100000.0
2005-01-12 11:05:00,87.305,87.32,87.285,87.285,426900001.0
2005-01-12 11:06:00,87.296,87.298,87.271,87.277,211199998.0
2005-01-12 11:07:00,87.292,87.315,87.292,87.309,199099996.0
2005-01-12 11:08:00,87.292,87.334,87.292,87.31,134799998.0
2005-01-12 11:09:00,87.323,87.369,87.314,87.362,254900001.0
2005-01-12 11:10:00,87.313,87.357,87.303,87.336,174400000.0
2005-01-12 11:11:00,87.334,87.368,87.314,87.346,253399999.0
2005-01-12 11:12:00,87.354,87.362,87.33,87.334,234300002.0
2005-01-12 11:13:00,87.368,87.381,87.353,87.366,267599998.0
2005-01-12 11:14:00,87.365,87.384,87.352,87.375,210399995.0
2005-01-12 11:15:00,87.401,87.419,87.376,87.397,303700000.0
2005-01-12 11:16:00,87.405,87.438,87.392,87.438,224199997.0
2005-01-12 11:17:00,87.431,87.45,87.422,87.435,166400000.0
2005-01-12 11:18:00,87.432,87.454,87.424,87.447,289700001.0
2005-01-12 11:19:00,87.435,87.439,87.416,87.421,106099996.0
2005-01-12 11:20:00,87.452,87.491,87.44,87.491,352400001.0
2005-01-12 11:21:00,87.463,87.484,87.455,87.462,238699999.0
2005-01-12 11:22:00,87.466,87.472,87.426,87.434,215999998.0
2005-01-12 11:23:00,87.453,87.465,87.442,87.442,80300000.0
2005-01-12 11:24:00,87.428,87.46,87.428,87.44,150000000.0
2005-01-12 11:25:00,87.456,87.47,87.44,87.453,138299998.0
2005-01-12 11:26:00,87.446,87.474,87.41,87.414,353400001.0
2005-01-12 11:27:00,87.448,87.487,87.448,87.464,303699998.0
2005-01-12 11:28:00,87.466,87.466,87.416,87.416,74900000.0
2005-01-12 11:29:00,87.43,87.466,87.408,87.448,251900001.0
2005-01-12 11:30:00,87.467,87.467,87.423,87.43,185199995.0
2005-01-12 11:31:00,87.429,87.45,87.411,87.446,325199997.0
2005-01-12 11:32:00,87.434,87.467,87.412,87.467,161900002.0
2005-01-12 11:33:00,87.447,87.477,87.43,87.453,237100000.0
2005-01-12 11:34:00,87.457,87.468,87.437,87.445,246099999.0
2005-01-12 11:35:00,87.455,87.455,87.426,87.441,100400002.0
2005-01-12 11:36:00,87.424,87.455,87.417,87.445,265800000.0
2005-01-12 11:37:00,87.437,87.441,87.412,87.441,257500003.0
2005-01-12 11:38:00,87.439,87.443,87.415,87.425,205200002.0
2005-01-12 11:39:00,87.428,87.429,87.401,87.415,232200001.0
2005-01-12 11:40:00,87.434,87.462,87.409,87.415,323900003.0
2005-01-12 11:41:00,87.432,87.446,87.411,87.435,296899995.0
2005-01-12 11:42:00,87.41,87.427,87.389,87.402,221400001.0
2005-01-12 11:43:00,87.384,87.417,87.384,87.406,193999999.0
2005-01-12 11:44:00,87.379,87.419,87.379,87.416,400500002.0
2005-01-12 11:45:00,87.411,87.438,87.396,87.414,296099998.0
2005-01-12 11:46:00,87.398,87.418,87.373,87.377,223799999.0
2005-01-12 11:47:00,87.351,87.393,87.349,87.382,268800000.0
2005-01-12 11:48:00,87.341,87.359,87.323,87.347,270799999.0
2005-01-12 11:49:00,87.352,87.363,87.327,87.328,343099995.0
2005-01-12 11:50:00,87.33,87.386,87.33,87.364,356600007.0
2005-01-12 11:51:00,87.329,87.36,87.324,87.36,275499998.0
2005-01-12 11:52:00,87.359,87.372,87.346,87.366,228000000.0
2005-01-12 11:53:00,87.34,87.372,87.34,87.37,264099999.0
2005-01-12 11:54:00,87.357,87.357,87.335,87.335,159799997.0
2005-01-12 11:55:00,87.346,87.381,87.337,87.349,217000001.0
2005-01-12 11:56:00,87.357,87.357,87.328,87.334,140600000.0
2005-01-12 11:57:00,87.341,87.357,87.33,87.336,100899999.0
2005-01-12 11:58:00,87.354,87.364,87.33,87.343,203600002.0
2005-01-12 11:59:00,87.36,87.384,87.349,87.381,358100003.0
2005-01-12 12:00:00,87.39,87.399,87.361,87.387,341000000.0
2005-01-12 12:01:00,87.373,87.373,87.338,87.351,161899999.0
2005-01-12 12:02:00,87.341,87.375,87.32,87.375,218600000.0
2005-01-12 12:03:00,87.36,87.403,87.36,87.397,276699995.0
2005-01-12 12:04:00,87.388,87.407,87.374,87.393,156399999.0
2005-01-12 12:05:00,87.372,87.393,87.358,87.372,132999998.0
2005-01-12 12:06:00,87.345,87.396,87.345,87.384,234300002.0
2005-01-12 12:07:00,87.366,87.376,87.352,87.358,441899999.0
2005-01-12 12:08:00,87.372,87.412,87.372,87.412,138700001.0
2005-01-12 12:09:00,87.389,87.416,87.386,87.401,197100001.0
2005-01-12 12:10:00,87.402,87.411,87.383,87.394,140499998.0
2005-01-12 12:11:00,87.424,87.439,87.397,87.412,222200001.0
2005-01-12 12:12:00,87.417,87.449,87.403,87.415,341700000.0
2005-01-12 12:13:00,87.441,87.45,87.418,87.438,323400001.0
2005-01-12 12:14:00,87.459,87.476,87.438,87.459,210799997.0
2005-01-12 12:15:00,87.454,87.471,87.428,87.445,250200004.0
2005-01-12 12:16:00,87.453,87.463,87.434,87.437,211199997.0
2005-01-12 12:17:00,87.43,87.461,87.415,87.415,154000001.0
2005-01-12 12:18:00,87.429,87.429,87.396,87.397,188799999.0
2005-01-12 12:19:00,87.392,87.426,87.385,87.426,179200000.0
2005-01-12 12:20:00,87.418,87.435,87.405,87.421,229800002.0
2005-01-12 12:21:00,87.408,87.43,87.381,87.415,218899999.0
2005-01-12 12:22:00,87.367,87.391,87.367,87.381,31100000.0
2005-01-12 12:23:00,87.383,87.401,87.348,87.362,263699998.0
2005-01-12 12:24:00,87.353,87.38,87.353,87.375,217899999.0
2005-01-12 12:25:00,87.382,87.389,87.358,87.365,281700000.0
2005-01-12 12:26:00,87.373,87.385,87.35,87.374,267400006.0
2005-01-12 12:27:00,87.385,87.387,87.358,87.361,296599997.0
2005-01-12 12:28:00,87.362,87.398,87.358,87.398,244700002.0
2005-01-12 12:29:00,87.416,87.43,87.392,87.415,199200000.0
2005-01-12 12:30:00,87.395,87.429,87.395,87.416,145199998.0
2005-01-12 12:31:00,87.433,87.444,87.413,87.43,260100005.0
2005-01-12 12:32:00,87.436,87.438,87.406,87.41,217699999.0
2005-01-12 12:33:00,87.398,87.431,87.398,87.426,166099999.0
2005-01-12 12:34:00,87.416,87.432,87.399,87.416,186399997.0
2005-01-12 12:35:00,87.398,87.44,87.391,87.44,157399997.0
2005-01-12 12:36:00,87.417,87.44,87.415,87.426,156499998.0
2005-01-12 12:37:00,87.446,87.448,87.415,87.43,283899998.0
2005-01-12 12:38:00,87.439,87.456,87.43,87.453,327200003.0
2005-01-12 12:39:00,87.453,87.481,87.438,87.464,161900000.0
2005-01-12 12:40:00,87.466,87.483,87.466,87.467,50799999.0
2005-01-12 12:41:00,87.459,87.466,87.446,87.453,102400000.0
2005-01-12 12:42:00,87.456,87.464,87.438,87.444,331200001.0
2005-01-12 12:43:00,87.42,87.435,87.404,87.412,244699998.0
2005-01-12 12:44:00,87.43,87.43,87.405,87.426,284399995.0
2005-01-12 12:45:00,87.396,87.439,87.396,87.418,386999994.0
2005-01-12 12:46:00,87.395,87.425,87.383,87.4,259499997.0
2005-01-12 12:47:00,87.399,87.444,87.399,87.429,269199998.0
2005-01-12 12:48:00,87.41,87.427,87.4,87.407,294900001.0
2005-01-12 12:49:00,87.428,87.428,87.412,87.412,51699999.0
2005-01-12 12:50:00,87.426,87.427,87.396,87.404,274199997.0
2005-01-12 12:51:00,87.428,87.428,87.385,87.41,155300000.0
2005-01-12 12:52:00,87.42,87.446,87.42,87.43,147500000.0
2005-01-12 12:53:00,87.438,87.438,87.361,87.361,115899998.0
2005-01-12 12:54:00,87.422,87.438,87.405,87.418,106100002.0
2005-01-12 12:55:00,87.42,87.452,87.407,87.444,292000002.0
2005-01-12 12:56:00,87.437,87.444,87.414,87.417,185800000.0
2005-01-12 12:57:00,87.401,87.421,87.39,87.396,225199999.0
2005-01-12 12:58:00,87.395,87.415,87.388,87.405,266100000.0
2005-01-12 12:59:00,87.398,87.417,87.374,87.374,266399997.0
2005-01-12 13:00:00,87.385,87.406,87.374,87.392,390800002.0
2005-01-12 13:01:00,87.387,87.403,87.364,87.396,179600001.0
2005-01-12 13:02:00,87.384,87.406,87.377,87.402,250099998.0
2005-01-12 13:03:00,87.381,87.397,87.364,87.378,289000000.0
2005-01-12 13:04:00,87.352,87.369,87.336,87.339,101799999.0
2005-01-12 13:05:00,87.345,87.375,87.335,87.346,233900005.0
2005-01-12 13:06:00,87.321,87.343,87.316,87.341,182200003.0
2005-01-12 13:07:00,87.332,87.352,87.314,87.322,282599998.0
2005-01-12 13:08:00,87.351,87.369,87.342,87.344,91100000.0
2005-01-12 13:09:00,87.352,87.357,87.328,87.328,313900001.0
2005-01-12 13:10:00,87.346,87.346,87.316,87.318,156700002.0
2005-01-12 13:11:00,87.323,87.346,87.316,87.323,174500000.0
2005-01-12 13:12:00,87.334,87.347,87.317,87.335,298899998.0
2005-01-12 13:13:00,87.334,87.366,87.334,87.351,274700001.0
2005-01-12 13:14:00,87.316,87.338,87.311,87.334,169799997.0
2005-01-12 13:15:00,87.315,87.333,87.303,87.326,244900001.0
2005-01-12 13:16:00,87.344,87.344,87.314,87.321,134999998.0
2005-01-12 13:17:00,87.317,87.33,87.283,87.295,228800000.0
2005-01-12 13:18:00,87.287,87.302,87.271,87.278,110100001.0
2005-01-12 13:19:00,87.285,87.313,87.279,87.291,209899995.0
2005-01-12 13:20:00,87.306,87.333,87.298,87.31,400899996.0
2005-01-12 13:21:00,87.336,87.36,87.327,87.335,189100000.0
2005-01-12 13:22:00,87.341,87.348,87.323,87.324,307800001.0
2005-01-12 13:23:00,87.322,87.342,87.298,87.299,229799998.0
2005-01-12 13:24:00,87.29,87.297,87.263,87.272,197900001.0
2005-01-12 13:25:00,87.274,87.28,87.221,87.221,242599997.0
2005-01-12 13:26:00,87.208,87.229,87.187,87.201,268300000.0
2005-01-12 13:27:00,87.177,87.181,87.148,87.175,259500002.0
2005-01-12 13:28:00,87.181,87.181,87.126,87.126,307800002.0
2005-01-12 13:29:00,87.147,87.169,87.133,87.169,155899997.0
2005-01-12 13:30:00,87.206,87.242,87.191,87.203,208300000.0
2005-01-12 13:31:00,87.213,87.222,87.196,87.208,258199999.0
2005-01-12 13:32:00,87.188,87.229,87.188,87.216,277100000.0
2005-01-12 13:33:00,87.218,87.231,87.192,87.192,293599994.0
2005-01-12 13:34:00,87.232,87.273,87.22,87.227,161799996.0
2005-01-12 13:35:00,87.189,87.221,87.167,87.221,360299997.0
2005-01-12 13:36:00,87.208,87.219,87.199,87.213,128999998.0
2005-01-12 13:37:00,87.201,87.201,87.166,87.188,150700000.0
2005-01-12 13:38:00,87.194,87.215,87.142,87.142,231799998.0
2005-01-12 13:39:00,87.163,87.176,87.142,87.165,366999998.0
2005-01-12 13:40:00,87.162,87.176,87.14,87.158,258599997.0
2005-01-12 13:41:00,87.154,87.175,87.14,87.17,219799999.0
2005-01-12 13:42:00,87.164,87.199,87.156,87.199,161399997.0
2005-01-12 13:43:00,87.188,87.196,87.166,87.169,343699998.0
2005-01-12 13:44:00,87.175,87.188,87.17,87.188,108999999.0
2005-01-12 13:45:00,87.206,87.253,87.199,87.219,264700001.0
2005-01-12 13:46:00,87.243,87.259,87.224,87.237,342200002.0
2005-01-12 13:47:00,87.246,87.256,87.215,87.223,375600002.0
2005-01-12 13:48:00,87.213,87.245,87.199,87.216,98499998.0
2005-01-12 13:49:00,87.27,87.277,87.24,87.24,334100004.0
2005-01-12 13:50:00,87.26,87.326,87.247,87.311,226900000.0
2005-01-12 13:51:00,87.306,87.341,87.306,87.327,279200000.0
2005-01-12 13:52:00,87.337,87.35,87.316,87.322,289800000.0
2005-01-12 13:53:00,87.324,87.352,87.303,87.337,306599996.0
2005-01-12 13:54:00,87.323,87.373,87.312,87.357,242099998.0
2005-01-12 13:55:00,87.375,87.38,87.329,87.353,437299997.0
2005-01-12 13:56:00,87.364,87.365,87.348,87.349,229999999.0
2005-01-12 13:57:00,87.367,87.381,87.346,87.362,204300000.0
2005-01-12 13:58:00,87.388,87.388,87.352,87.353,117199999.0
2005-01-12 13:59:00,87.38,87.394,87.359,87.363,201999999.0
2005-01-12 14:00:00,87.367,87.447,87.354,87.42,214999996.0
2005-01-12 14:01:00,87.43,87.444,87.409,87.437,217499998.0
2005-01-12 14:02:00,87.412,87.451,87.412,87.417,230399997.0
2005-01-12 14:03:00,87.447,87.452,87.409,87.409,221000003.0
2005-01-12 14:04:00,87.422,87.422,87.384,87.384,210500001.0
2005-01-12 14:05:00,87.401,87.454,87.4,87.429,180299999.0
2005-01-12 14:06:00,87.448,87.462,87.426,87.433,264000002.0
2005-01-12 14:07:00,87.45,87.454,87.416,87.416,185799996.0
2005-01-12 14:08:00,87.42,87.451,87.419,87.423,239399997.0
2005-01-12 14:09:00,87.447,87.451,87.426,87.434,191000001.0
2005-01-12 14:10:00,87.46,87.471,87.428,87.456,304000000.0
2005-01-12 14:11:00,87.421,87.45,87.418,87.446,339599998.0
2005-01-12 14:12:00,87.42,87.437,87.397,87.411,157100000.0
2005-01-12 14:13:00,87.424,87.432,87.394,87.397,267300001.0
2005-01-12 14:14:00,87.398,87.399,87.372,87.399,345599998.0
2005-01-12 14:15:00,87.378,87.422,87.377,87.407,360000004.0
2005-01-12 14:16:00,87.428,87.428,87.359,87.373,317900000.0
2005-01-12 14:17:00,87.352,87.38,87.351,87.354,255800000.0
2005-01-12 14:18:00,87.35,87.378,87.33,87.336,383400000.0
2005-01-12 14:19:00,87.347,87.356,87.321,87.321,297899999.0
2005-01-12 14:20:00,87.358,87.381,87.343,87.363,237199995.0
2005-01-12 14:21:00,87.355,87.356,87.328,87.337,233800001.0
2005-01-12 14:22:00,87.343,87.373,87.34,87.351,172799999.0
2005-01-12 14:23:00,87.341,87.368,87.33,87.33,298900000.0
2005-01-12 14:24:00,87.318,87.341,87.31,87.336,219499997.0
2005-01-12 14:25:00,87.326,87.33,87.302,87.322,391799996.0
2005-01-12 14:26:00,87.327,87.342,87.305,87.305,191399998.0
2005-01-12 14:27:00,87.332,87.368,87.317,87.368,207399998.0
2005-01-12 14:28:00,87.372,87.372,87.343,87.367,283100002.0
2005-01-12 14:29:00,87.368,87.389,87.354,87.371,324800000.0
2005-01-12 14:30:00,87.371,87.391,87.351,87.388,268899998.0
2005-01-12 14:31:00,87.372,87.409,87.338,87.401,275899998.0
2005-01-12 14:32:00,87.395,87.415,87.367,87.394,199699996.0
2005-01-12 14:33:00,87.419,87.436,87.405,87.416,297499994.0
2005-01-12 14:34:00,87.423,87.448,87.409,87.415,204499996.0
2005-01-12 14:35:00,87.442,87.468,87.43,87.468,245399997.0
2005-01-12 14:36:00,87.46,87.469,87.43,87.434,222599999.0
2005-01-12 14:37:00,87.434,87.455,87.415,87.44,144200000.0
2005-01-12 14:38:00,87.43,87.505,87.409,87.505,159000001.0
2005-01-12 14:39:00,87.477,87.493,87.441,87.455,343300006.0
2005-01-12 14:40:00,87.438,87.454,87.408,87.425,229400000.0
2005-01-12 14:41:00,87.404,87.426,87.379,87.387,184699998.0
2005-01-12 14:42:00,87.399,87.414,87.377,87.388,290999999.0
2005-01-12 14:43:00,87.394,87.406,87.364,87.392,106500001.0
2005-01-12 14:44:00,87.382,87.416,87.372,87.4,167299996.0
2005-01-12 14:45:00,87.356,87.425,87.356,87.425,233499997.0
2005-01-12 14:46:00,87.4,87.422,87.396,87.408,158200000.0
2005-01-12 14:47:00,87.392,87.421,87.372,87.418,151900000.0
2005-01-12 14:48:00,87.425,87.434,87.407,87.407,247299997.0
2005-01-12 14:49:00,87.419,87.453,87.419,87.452,223500001.0
2005-01-12 14:50:00,87.45,87.469,87.437,87.453,322499996.0
2005-01-12 14:51:00,87.471,87.509,87.462,87.482,227999999.0
2005-01-12 14:52:00,87.484,87.517,87.472,87.517,267400001.0
2005-01-12 14:53:00,87.477,87.509,87.477,87.509,203300001.0
2005-01-12 14:54:00,87.514,87.523,87.49,87.506,286799997.0
2005-01-12 14:55:00,87.525,87.545,87.499,87.499,268100001.0
2005-01-12 14:56:00,87.504,87.52,87.487,87.499,169099999.0
2005-01-12 14:57:00,87.483,87.516,87.467,87.501,205999998.0
2005-01-12 14:58:00,87.497,87.499,87.457,87.485,412499993.0
2005-01-12 14:59:00,87.48,87.507,87.456,87.492,292900003.0
2005-01-12 15:00:00,87.503,87.508,87.48,87.489,163700000.0
2005-01-12 15:01:00,87.474,87.493,87.458,87.472,233000000.0
2005-01-12 15:02:00,87.464,87.476,87.447,87.458,242299996.0
2005-01-12 15:03:00,87.468,87.48,87.45,87.469,183800001.0
2005-01-12 15:04:00,87.451,87.467,87.433,87.454,187600000.0
2005-01-12 15:05:00,87.442,87.491,87.432,87.491,239699998.0
2005-01-12 15:06:00,87.479,87.515,87.479,87.515,123700000.0
2005-01-12 15:07:00,87.484,87.513,87.475,87.49,211399998.0
2005-01-12 15:08:00,87.5,87.51,87.488,87.492,49200001.0
2005-01-12 15:09:00,87.495,87.512,87.477,87.482,179400001.0
2005-01-12 15:10:00,87.48,87.507,87.464,87.507,293900000.0
2005-01-12 15:11:00,87.474,87.492,87.459,87.465,226200003.0
2005-01-12 15:12:00,87.472,87.48,87.447,87.466,255899997.0
2005-01-12 15:13:00,87.443,87.473,87.438,87.458,210000004.0
2005-01-12 15:14:00,87.459,87.459,87.405,87.408,248199995.0
2005-01-12 15:15:00,87.405,87.472,87.394,87.472,147399998.0
2005-01-12 15:16:00,87.46,87.517,87.46,87.499,394000001.0
2005-01-12 15:17:00,87.466,87.487,87.443,87.447,334499999.0
2005-01-12 15:18:00,87.415,87.433,87.398,87.406,115599998.0
2005-01-12 15:19:00,87.398,87.412,87.377,87.395,323900005.0
2005-01-12 15:20:00,87.41,87.422,87.38,87.409,269899999.0
2005-01-12 15:21:00,87.434,87.445,87.425,87.443,371499999.0
2005-01-12 15:22:00,87.429,87.429,87.355,87.404,191299998.0
2005-01-12 15:23:00,87.44,87.452,87.399,87.399,276600002.0
2005-01-12 15:24:00,87.394,87.411,87.385,87.41,200199999.0
2005-01-12 15:25:00,87.385,87.399,87.371,87.386,328900004.0
2005-01-12 15:26:00,87.382,87.418,87.371,87.418,146600000.0
2005-01-12 15:27:00,87.424,87.463,87.419,87.432,309199997.0
2005-01-12 15:28:00,87.434,87.434,87.397,87.397,284999999.0
2005-01-12 15:29:00,87.414,87.42,87.385,87.392,226400002.0
2005-01-12 15:30:00,87.465,87.507,87.465,87.472,151699996.0
2005-01-12 15:31:00,87.461,87.474,87.429,87.439,282299999.0
2005-01-12 15:32:00,87.393,87.439,87.38,87.393,193599999.0
2005-01-12 15:33:00,87.38,87.429,87.355,87.396,166100000.0
2005-01-12 15:34:00,87.441,87.472,87.422,87.441,253099999.0
2005-01-12 15:35:00,87.462,87.474,87.391,87.407,242800002.0
2005-01-12 15:36:00,87.417,87.474,87.417,87.474,253899997.0
2005-01-12 15:37:00,87.474,87.495,87.45,87.464,337299999.0
2005-01-12 15:38:00,87.481,87.515,87.468,87.478,286100004.0
2005-01-12 15:39:00,87.457,87.483,87.447,87.477,209899999.0
2005-01-12 15:40:00,87.503,87.503,87.441,87.453,292700000.0
2005-01-12 15:41:00,87.449,87.481,87.434,87.449,374399998.0
2005-01-12 15:42:00,87.43,87.458,87.419,87.426,224600004.0
2005-01-12 15:43:00,87.44,87.473,87.434,87.465,229300000.0
2005-01-12 15:44:00,87.463,87.497,87.454,87.474,326700000.0
2005-01-12 15:45:00,87.464,87.502,87.456,87.462,223100001.0
2005-01-12 15:46:00,87.479,87.512,87.476,87.512,125200000.0
2005-01-12 15:47:00,87.495,87.548,87.495,87.535,185000001.0
2005-01-12 15:48:00,87.522,87.538,87.52,87.535,288300002.0
2005-01-12 15:49:00,87.52,87.545,87.503,87.515,181500004.0
2005-01-12 15:50:00,87.505,87.528,87.49,87.499,311099998.0
2005-01-12 15:51:00,87.52,87.526,87.474,87.474,425799999.0
2005-01-12 15:52:00,87.471,87.494,87.452,87.482,276000001.0
2005-01-12 15:53:00,87.505,87.505,87.439,87.439,208499999.0
2005-01-12 15:54:00,87.431,87.453,87.401,87.401,338799994.0
2005-01-12 15:55:00,87.411,87.429,87.384,87.384,200899998.0
2005-01-12 15:56:00,87.362,87.382,87.336,87.347,214099998.0
2005-01-12 15:57:00,87.346,87.357,87.319,87.331,293300001.0
2005-01-12 15:58:00,87.33,87.355,87.308,87.347,247699998.0
2005-01-12 15:59:00,87.349,87.355,87.313,87.333,246799997.0
2005-01-12 16:00:00,87.354,87.379,87.339,87.362,273500002.0
2005-01-12 16:01:00,87.392,87.399,87.346,87.346,178600000.0
2005-01-12 16:02:00,87.362,87.381,87.35,87.359,200300000.0
2005-01-12 16:03:00,87.35,87.367,87.334,87.347,263399996.0
2005-01-12 16:04:00,87.348,87.363,87.326,87.342,247600000.0
2005-01-12 16:05:00,87.344,87.438,87.344,87.438,214600000.0
2005-01-12 16:06:00,87.426,87.447,87.403,87.43,264400001.0
2005-01-12 16:07:00,87.445,87.505,87.445,87.505,212799998.0
2005-01-12 16:08:00,87.493,87.531,87.492,87.508,312700001.0
2005-01-12 16:09:00,87.492,87.506,87.473,87.506,224900002.0
2005-01-12 16:10:00,87.505,87.536,87.485,87.496,363700003.0
2005-01-12 16:11:00,87.485,87.516,87.475,87.507,195300003.0
2005-01-12 16:12:00,87.473,87.5,87.467,87.5,120600000.0
2005-01-12 16:13:00,87.5,87.517,87.462,87.489,244700000.0
2005-01-12 16:14:00,87.519,87.536,87.496,87.519,171200000.0
2005-01-12 16:15:00,87.516,87.536,87.508,87.521,292900003.0
2005-01-12 16:16:00,87.528,87.552,87.511,87.533,262999998.0
2005-01-12 16:17:00,87.545,87.591,87.535,87.557,301899998.0
2005-01-12 16:18:00,87.565,87.604,87.56,87.603,228099998.0
2005-01-12 16:19:00,87.62,87.632,87.598,87.598,243599993.0
2005-01-12 16:20:00,87.599,87.627,87.594,87.616,231400003.0
2005-01-12 16:21:00,87.59,87.636,87.583,87.614,298799998.0
2005-01-12 16:22:00,87.625,87.638,87.595,87.609,220500000.0
2005-01-12 16:23:00,87.607,87.632,87.592,87.6,213499998.0
2005-01-12 16:24:00,87.617,87.62,87.585,87.602,292000000.0
2005-01-12 16:25:00,87.604,87.629,87.592,87.606,253900000.0
2005-01-12 16:26:00,87.607,87.607,87.585,87.604,222600002.0
2005-01-12 16:27:00,87.595,87.596,87.544,87.555,269500001.0
2005-01-12 16:28:00,87.57,87.599,87.564,87.581,341600003.0
2005-01-12 16:29:00,87.602,87.607,87.567,87.567,261199999.0
2005-01-12 16:30:00,87.577,87.577,87.549,87.556,112999999.0
2005-01-12 16:31:00,87.575,87.575,87.536,87.551,262900000.0
2005-01-12 16:32:00,87.565,87.586,87.551,87.56,394200006.0
2005-01-12 16:33:00,87.562,87.585,87.555,87.555,361999999.0
2005-01-12 16:34:00,87.554,87.572,87.535,87.557,286099996.0
2005-01-12 16:35:00,87.549,87.58,87.549,87.561,303599998.0
2005-01-12 16:36:00,87.568,87.585,87.546,87.558,315899998.0
2005-01-12 16:37:00,87.552,87.577,87.547,87.565,240899999.0
2005-01-12 16:38:00,87.551,87.581,87.551,87.58,252299998.0
2005-01-12 16:39:00,87.577,87.577,87.552,87.562,139600001.0
2005-01-12 16:40:00,87.584,87.59,87.561,87.561,161799998.0
2005-01-12 16:41:00,87.577,87.577,87.534,87.534,174399999.0
2005-01-12 16:42:00,87.569,87.587,87.548,87.569,221300002.0
2005-01-12 16:43:00,87.568,87.608,87.552,87.579,262900002.0
2005-01-12 16:44:00,87.589,87.589,87.547,87.554,193900001.0
2005-01-12 16:45:00,87.577,87.631,87.569,87.611,317400001.0
2005-01-12 16:46:00,87.617,87.632,87.591,87.604,88400000.0
2005-01-12 16:47:00,87.6,87.609,87.577,87.577,213100002.0
2005-01-12 16:48:00,87.602,87.63,87.584,87.612,280000002.0
2005-01-12 16:49:00,87.605,87.615,87.585,87.588,274899999.0
2005-01-12 16:50:00,87.596,87.627,87.596,87.606,263200001.0
2005-01-12 16:51:00,87.62,87.651,87.597,87.633,177300002.0
2005-01-12 16:52:00,87.611,87.653,87.611,87.647,271499999.0
2005-01-12 16:53:00,87.645,87.658,87.624,87.624,265999997.0
2005-01-12 16:54:00,87.646,87.695,87.646,87.68,230400001.0
2005-01-12 16:55:00,87.671,87.688,87.648,87.648,242899999.0
2005-01-12 16:56:00,87.675,87.713,87.658,87.687,251199999.0
2005-01-12 16:57:00,87.665,87.7,87.654,87.696,172799998.0
2005-01-12 16:58:00,87.653,87.673,87.64,87.657,153700003.0
2005-01-12 16:59:00,87.685,87.7,87.668,87.669,195400003.0
2005-01-12 17:00:00,87.713,87.716,87.677,87.695,229400001.0
2005-01-12 17:01:00,87.687,87.716,87.677,87.709,234099999.0
2005-01-12 17:02:00,87.715,87.739,87.715,87.738,211799996.0
2005-01-12 17:03:00,87.725,87.741,87.707,87.73,316499998.0
2005-01-12 17:04:00,87.746,87.753,87.711,87.72,276400005.0
2005-01-12 17:05:00,87.736,87.767,87.735,87.756,297099998.0
2005-01-12 17:06:00,87.752,87.774,87.736,87.736,219199999.0
2005-01-12 17:07:00,87.753,87.755,87.729,87.748,213499998.0
2005-01-12 17:08:00,87.744,87.79,87.729,87.773,286099999.0
2005-01-12 17:09:00,87.797,87.818,87.784,87.809,234400004.0
2005-01-12 17:10:00,87.766,87.796,87.763,87.787,241999999.0
2005-01-12 17:11:00,87.797,87.818,87.784,87.815,297000001.0
2005-01-12 17:12:00,87.844,87.864,87.828,87.861,195599998.0
2005-01-12 17:13:00,87.866,87.866,87.802,87.811,194500000.0
2005-01-12 17:14:00,87.825,87.864,87.813,87.852,369299990.0
2005-01-12 17:15:00,87.846,87.87,87.809,87.815,276599996.0
2005-01-12 17:16:00,87.8,87.807,87.783,87.786,112700000.0
2005-01-12 17:17:00,87.802,87.826,87.775,87.799,277000002.0
2005-01-12 17:18:00,87.807,87.844,87.807,87.844,180100002.0
2005-01-12 17:19:00,87.833,87.834,87.792,87.792,280100000.0
2005-01-12 17:20:00,87.787,87.82,87.777,87.799,347899998.0
2005-01-12 17:21:00,87.836,87.851,87.816,87.821,429500005.0
2005-01-12 17:22:00,87.85,87.864,87.815,87.832,258500002.0
2005-01-12 17:23:00,87.827,87.861,87.826,87.861,180100000.0
2005-01-12 17:24:00,87.848,87.869,87.835,87.85,108799998.0
2005-01-12 17:25:00,87.861,87.874,87.845,87.853,263700002.0
2005-01-12 17:26:00,87.878,87.894,87.868,87.868,200999999.0
2005-01-12 17:27:00,87.883,87.901,87.872,87.873,212799997.0
2005-01-12 17:28:00,87.877,87.894,87.866,87.891,153500001.0
2005-01-12 17:29:00,87.873,87.912,87.873,87.912,163100000.0
2005-01-12 17:30:00,87.867,87.902,87.867,87.889,242500004.0
2005-01-12 17:31:00,87.892,87.906,87.875,87.886,139599999.0
2005-01-12 17:32:00,87.901,87.987,87.891,87.965,396399995.0
2005-01-12 17:33:00,87.969,87.977,87.932,87.932,298000001.0
2005-01-12 17:34:00,87.92,87.935,87.9,87.922,371199995.0
2005-01-12 17:35:00,87.927,87.943,87.91,87.922,201199999.0
2005-01-12 17:36:00,87.911,87.931,87.899,87.909,261000001.0
2005-01-12 17:37:00,87.92,87.928,87.889,87.909,207200003.0
2005-01-12 17:38:00,87.92,87.941,87.912,87.923,185199999.0
2005-01-12 17:39:00,87.916,87.94,87.898,87.917,244299999.0
2005-01-12 17:40:00,87.938,87.952,87.922,87.93,88599999.0
2005-01-12 17:41:00,87.962,87.966,87.925,87.943,229300003.0
2005-01-12 17:42:00,87.954,87.965,87.93,87.933,170199999.0
2005-01-12 17:43:00,87.967,88.035,87.967,88.015,275899999.0
2005-01-12 17:44:00,88.053,88.053,87.997,88.006,293799996.0
2005-01-12 17:45:00,87.989,88.004,87.955,87.973,221100000.0
2005-01-12 17:46:00,87.984,87.988,87.953,87.962,196400000.0
2005-01-12 17:47:00,87.961,87.967,87.946,87.948,341100001.0
2005-01-12 17:48:00,87.965,87.988,87.927,87.94,216299996.0
2005-01-12 17:49:00,87.916,87.937,87.909,87.928,327899998.0
2005-01-12 17:50:00,87.924,87.929,87.895,87.908,338099998.0
2005-01-12 17:51:00,87.905,87.916,87.885,87.894,177899996.0
2005-01-12 17:52:00,87.913,87.921,87.896,87.909,166199997.0
2005-01-12 17:53:00,87.927,87.937,87.905,87.92,226199999.0
2005-01-12 17:54:00,87.913,87.927,87.899,87.927,252399999.0
2005-01-12 17:55:00,87.912,87.928,87.902,87.924,182200001.0
2005-01-12 17:56:00,87.924,87.955,87.921,87.928,148999998.0
2005-01-12 17:57:00,87.946,87.967,87.937,87.959,220799995.0
2005-01-12 17:58:00,87.997,87.997,87.971,87.975,283700000.0
2005-01-12 17:59:00,87.973,88.001,87.973,87.991,210200000.0
2005-01-12 18:00:00,87.997,88.022,87.98,88.005,287400000.0
2005-01-12 18:01:00,88.018,88.034,88.0,88.004,1808100001.0
2005-01-12 18:02:00,87.7,87.73,87.7,87.73,2093599997.0
2005-01-12 18:03:00,87.74,87.78,87.74,87.77,2093599997.0
2005-01-12 18:04:00,87.76,87.78,87.76,87.78,2093599997.0
2005-01-12 18:05:00,87.77,87.78,87.77,87.78,2093599997.0
2005-01-12 18:06:00,87.77,87.77,87.77,87.77,2093599997.0
2005-01-12 18:07:00,87.78,87.78,87.76,87.78,2093599997.0
2005-01-12 18:08:00,87.77,87.79,87.76,87.76,2093599997.0
2005-01-12 18:09:00,87.993,88.029,87.981,88.01,2093599997.0
2005-01-12 18:10:00,88.017,88.053,88.017,88.035,1768099999.0
2005-01-12 18:11:00,88.028,88.036,88.003,88.004,1025999997.0
2005-01-12 18:12:00,88.025,88.031,87.989,87.994,1174999990.0
2005-01-12 18:13:00,87.999,88.038,87.985,87.995,1903399982.0
2005-01-12 18:14:00,87.82,87.83,87.81,87.83,1124299996.0
2005-01-12 18:15:00,87.84,87.85,87.84,87.85,1124299996.0
2005-01-12 18:16:00,87.84,87.84,87.81,87.82,1124299996.0
2005-01-12 18:17:00,87.968,88.015,87.962,87.98,1124299996.0
2005-01-12 18:18:00,87.976,88.031,87.976,88.004,1138799998.0
2005-01-12 18:19:00,88.027,88.046,87.997,88.004,1924500005.0
2005-01-12 18:20:00,88.012,88.043,88.007,88.033,1775999985.0
2005-01-12 18:21:00,88.013,88.013,87.973,87.985,2108799990.0
2005-01-12 18:22:00,87.974,87.974,87.899,87.924,1189400002.0
2005-01-12 18:23:00,87.81,87.83,87.8,87.81,2012299997.0
2005-01-12 18:24:00,87.8,87.84,87.79,87.83,2012299997.0
2005-01-12 18:25:00,87.81,87.84,87.81,87.83,2012299997.0
2005-01-12 18:26:00,87.963,87.965,87.935,87.952,2012299997.0
2005-01-12 18:27:00,87.935,87.981,87.917,87.93,1343099996.0
2005-01-12 18:28:00,87.928,87.93,87.879,87.879,1748999988.0
2005-01-12 18:29:00,87.896,87.922,87.881,87.913,1281400001.0
2005-01-12 18:30:00,87.895,87.921,87.883,87.894,887799999.0
2005-01-12 18:31:00,87.873,87.896,87.864,87.895,1336000001.0
2005-01-12 18:32:00,87.887,87.899,87.863,87.892,2100499985.0
2005-01-12 18:33:00,87.77,87.78,87.77,87.77,1992099988.0
2005-01-12 18:34:00,87.863,87.902,87.852,87.866,1992099988.0
2005-01-12 18:35:00,87.865,87.892,87.85,87.868,1937599984.0
2005-01-12 18:36:00,87.885,87.895,87.855,87.856,1029599995.0
2005-01-12 18:37:00,87.869,87.891,87.834,87.834,1010099998.0
2005-01-12 18:38:00,87.857,87.871,87.834,87.84,910700000.0
2005-01-12 18:39:00,87.87,87.885,87.836,87.84,1014199993.0
2005-01-12 18:40:00,87.857,87.875,87.829,87.829,1550699998.0
2005-01-12 18:41:00,87.828,87.856,87.823,87.84,783299994.0
2005-01-12 18:42:00,87.802,87.831,87.792,87.806,1299100002.0
2005-01-12 18:43:00,87.773,87.815,87.764,87.797,392999999.0
2005-01-12 18:44:00,87.793,87.801,87.771,87.771,677099999.0
2005-01-12 18:45:00,87.777,87.796,87.754,87.754,796599997.0
2005-01-12 18:46:00,87.76,87.805,87.76,87.802,760399998.0
2005-01-12 18:47:00,87.786,87.803,87.78,87.8,295799998.0
2005-01-12 18:48:00,87.778,87.803,87.77,87.792,442699999.0
2005-01-12 18:49:00,87.798,87.798,87.762,87.762,702300000.0
2005-01-12 18:50:00,87.778,87.808,87.763,87.776,975100002.0
2005-01-12 18:51:00,87.782,87.827,87.782,87.793,1169200003.0
2005-01-12 18:52:00,87.768,87.783,87.741,87.765,1434599995.0
2005-01-12 18:53:00,87.766,87.766,87.734,87.75,1306099985.0
2005-01-12 18:54:00,87.736,87.782,87.736,87.762,1233099992.0
2005-01-12 18:55:00,87.764,87.806,87.756,87.776,1791799994.0
2005-01-12 18:56:00,87.776,87.818,87.772,87.78,330199996.0
2005-01-12 18:57:00,87.756,87.779,87.734,87.775,552999998.0
2005-01-12 18:58:00,87.77,87.792,87.747,87.761,918599995.0
2005-01-12 18:59:00,87.765,87.792,87.74,87.77,1297699994.0
2005-01-12 19:00:00,87.77,87.794,87.728,87.766,329499999.0
2005-01-12 19:01:00,87.734,87.734,87.678,87.678,505799997.0
2005-01-12 19:02:00,87.704,87.738,87.703,87.738,176800000.0
2005-01-12 19:03:00,87.749,87.794,87.738,87.757,598500000.0
2005-01-12 19:04:00,87.755,87.786,87.751,87.784,419199994.0
2005-01-12 19:05:00,87.79,87.79,87.761,87.762,503799996.0
2005-01-12 19:06:00,87.75,87.789,87.75,87.769,902299998.0
2005-01-12 19:07:00,87.775,87.795,87.764,87.767,1319099996.0
2005-01-12 19:08:00,87.775,87.784,87.746,87.746,1515599995.0
2005-01-12 19:09:00,87.764,87.78,87.74,87.778,806999999.0
2005-01-12 19:10:00,87.785,87.809,87.763,87.798,370699995.0
2005-01-12 19:11:00,87.814,87.814,87.787,87.79,546299997.0
2005-01-12 19:12:00,87.806,87.831,87.793,87.822,338000000.0
2005-01-12 19:13:00,87.834,87.834,87.795,87.799,477500004.0
2005-01-12 19:14:00,87.808,87.833,87.795,87.819,346499999.0
2005-01-12 19:15:00,87.845,87.876,87.837,87.846,1014399994.0
2005-01-12 19:16:00,87.837,87.857,87.828,87.835,473299995.0
2005-01-12 19:17:00,87.836,87.836,87.798,87.806,896899999.0
2005-01-12 19:18:00,87.83,87.839,87.796,87.796,615399994.0
2005-01-12 19:19:00,87.825,87.835,87.798,87.808,1160999992.0
2005-01-12 19:20:00,87.825,87.85,87.804,87.818,696700002.0
2005-01-12 19:21:00,87.798,87.819,87.767,87.785,832799998.0
2005-01-12 19:22:00,87.774,87.792,87.754,87.776,267100000.0
2005-01-12 19:23:00,87.792,87.83,87.783,87.802,1585499992.0
2005-01-12 19:24:00,87.817,87.841,87.796,87.832,766699995.0
2005-01-12 19:25:00,87.827,87.841,87.807,87.818,1323799985.0
2005-01-12 19:26:00,87.838,87.841,87.796,87.796,2067399989.0
2005-01-12 19:27:00,87.784,87.811,87.763,87.772,1254499999.0
2005-01-12 19:28:00,87.777,87.79,87.756,87.774,1135799989.0
2005-01-12 19:29:00,87.779,87.795,87.764,87.785,376600004.0
2005-01-12 19:30:00,87.798,87.818,87.774,87.789,1260700000.0
2005-01-12 19:31:00,87.774,87.801,87.757,87.785,555499998.0
2005-01-12 19:32:00,87.777,87.797,87.767,87.778,787299995.0
2005-01-12 19:33:00,87.777,87.794,87.764,87.768,853299999.0
2005-01-12 19:34:00,87.776,87.784,87.755,87.757,1216199992.0
2005-01-12 19:35:00,87.768,87.778,87.737,87.758,794900005.0
2005-01-12 19:36:00,87.757,87.788,87.736,87.75,674299998.0
2005-01-12 19:37:00,87.765,87.781,87.758,87.774,192699997.0
2005-01-12 19:38:00,87.77,87.792,87.751,87.76,842200004.0
2005-01-12 19:39:00,87.755,87.769,87.729,87.769,769799995.0
2005-01-12 19:40:00,87.752,87.788,87.752,87.779,670499998.0
2005-01-12 19:41:00,87.768,87.792,87.753,87.76,976699994.0
2005-01-12 19:42:00,87.785,87.792,87.764,87.778,858599998.0
2005-01-12 19:43:00,87.77,87.789,87.767,87.782,563899998.0
2005-01-12 19:44:00,87.795,87.809,87.783,87.805,865399998.0
2005-01-12 19:45:00,87.786,87.786,87.743,87.767,414000003.0
2005-01-12 19:46:00,87.76,87.781,87.747,87.747,470199998.0
2005-01-12 19:47:00,87.783,87.783,87.752,87.763,434000000.0
2005-01-12 19:48:00,87.772,87.79,87.757,87.77,1255399999.0
2005-01-12 19:49:00,87.737,87.777,87.727,87.755,566299994.0
2005-01-12 19:50:00,87.759,87.764,87.725,87.744,503199993.0
2005-01-12 19:51:00,87.735,87.785,87.735,87.785,579700003.0
2005-01-12 19:52:00,87.779,87.787,87.753,87.753,331699998.0
2005-01-12 19:53:00,87.767,87.767,87.739,87.761,580100002.0
2005-01-12 19:54:00,87.755,87.782,87.746,87.77,684399995.0
2005-01-12 19:55:00,87.778,87.778,87.744,87.749,253799999.0
2005-01-12 19:56:00,87.764,87.778,87.731,87.741,392200002.0
2005-01-12 19:57:00,87.746,87.769,87.709,87.742,640799997.0
2005-01-12 19:58:00,87.715,87.754,87.711,87.754,952199986.0
2005-01-12 19:59:00,87.738,87.755,87.711,87.743,922300006.0
2005-01-12 20:00:00,87.73,87.75,87.728,87.744,438199999.0
2005-01-12 20:01:00,87.726,87.731,87.691,87.704,564199998.0
2005-01-12 20:02:00,87.729,87.761,87.709,87.72,561600000.0
2005-01-12 20:03:00,87.733,87.761,87.727,87.756,442499998.0
2005-01-12 20:04:00,87.737,87.765,87.723,87.765,681600000.0
2005-01-12 20:05:00,87.755,87.767,87.74,87.753,456700000.0
2005-01-12 20:06:00,87.742,87.764,87.701,87.717,747799995.0
2005-01-12 20:07:00,87.764,87.764,87.72,87.721,505700003.0
2005-01-12 20:08:00,87.754,87.754,87.71,87.731,540199997.0
2005-01-12 20:09:00,87.733,87.75,87.714,87.736,547699998.0
2005-01-12 20:10:00,87.721,87.745,87.705,87.715,723200000.0
2005-01-12 20:11:00,87.693,87.722,87.668,87.696,1617199998.0
2005-01-12 20:12:00,87.696,87.718,87.676,87.698,1496000008.0
2005-01-12 20:13:00,87.732,87.741,87.714,87.724,1080899996.0
2005-01-12 20:14:00,87.718,87.728,87.678,87.69,394399998.0
2005-01-12 20:15:00,87.7,87.72,87.679,87.712,1117300003.0
2005-01-12 20:16:00,87.712,87.734,87.703,87.728,1348999999.0
2005-01-12 20:17:00,87.709,87.721,87.692,87.699,231899998.0
2005-01-12 20:18:00,87.727,87.746,87.715,87.743,179499999.0
2005-01-12 20:19:00,87.704,87.731,87.69,87.719,1257799994.0
2005-01-12 20:20:00,87.714,87.744,87.704,87.72,1564399990.0
2005-01-12 20:21:00,87.726,87.752,87.722,87.752,532799997.0
2005-01-12 20:22:00,87.755,87.772,87.737,87.748,1078000003.0
2005-01-12 20:23:00,87.771,87.772,87.741,87.747,984100005.0
2005-01-12 20:24:00,87.757,87.765,87.729,87.751,557600006.0
2005-01-12 20:25:00,87.771,87.783,87.744,87.749,709399996.0
2005-01-12 20:26:00,87.751,87.774,87.737,87.772,489599998.0
2005-01-12 20:27:00,87.778,87.778,87.738,87.753,997199999.0
2005-01-12 20:28:00,87.74,87.75,87.74,87.75,2096300005.0
2005-01-12 20:29:00,87.76,87.76,87.75,87.75,2096300005.0
2005-01-12 20:30:00,87.788,87.797,87.759,87.784,2096300005.0
2005-01-12 20:31:00,87.788,87.792,87.76,87.767,1832699989.0
2005-01-12 20:32:00,87.73,87.74,87.73,87.74,620499993.0
2005-01-12 20:33:00,87.758,87.758,87.708,87.738,620499993.0
2005-01-12 20:34:00,87.751,87.779,87.742,87.758,272800004.0
2005-01-12 20:35:00,87.766,87.773,87.742,87.742,494099995.0
2005-01-12 20:36:00,87.762,87.762,87.734,87.74,548999998.0
2005-01-12 20:37:00,87.775,87.778,87.735,87.742,447100000.0
2005-01-12 20:38:00,87.766,87.778,87.744,87.747,1606499994.0
2005-01-12 20:39:00,87.752,87.787,87.75,87.759,1210999999.0
2005-01-12 20:40:00,87.758,87.793,87.74,87.793,1698700002.0
2005-01-12 20:41:00,87.787,87.802,87.772,87.799,957499993.0
2005-01-12 20:42:00,87.783,87.809,87.758,87.774,1123099996.0
2005-01-12 20:43:00,87.771,87.8,87.762,87.776,681600001.0
2005-01-12 20:44:00,87.811,87.811,87.759,87.783,1358200006.0
2005-01-12 20:45:00,87.804,87.816,87.781,87.807,1193199994.0
2005-01-12 20:46:00,87.799,87.828,87.799,87.828,767199997.0
2005-01-12 20:47:00,87.81,87.836,87.785,87.785,1067499999.0
2005-01-12 20:48:00,87.791,87.799,87.765,87.776,892199997.0
2005-01-12 20:49:00,87.785,87.812,87.775,87.79,833099999.0
2005-01-12 20:50:00,87.772,87.797,87.761,87.797,928799997.0
2005-01-12 20:51:00,87.803,87.809,87.769,87.769,698799996.0
2005-01-12 20:52:00,87.783,87.797,87.749,87.786,590800000.0
2005-01-12 20:53:00,87.789,87.804,87.758,87.79,1545399997.0
2005-01-12 20:54:00,87.779,87.8,87.771,87.785,419399998.0
2005-01-12 20:55:00,87.785,87.803,87.777,87.8,1076199992.0
2005-01-12 20:56:00,87.783,87.804,87.767,87.772,1132000001.0
2005-01-12 20:57:00,87.8,87.804,87.765,87.785,1590799998.0
2005-01-12 20:58:00,87.71,87.72,87.69,87.7,629699997.0
2005-01-12 20:59:00,87.69,87.7,87.65,87.68,629699997.0
2005-01-12 21:00:00,87.67,87.7,87.66,87.67,629699997.0
2005-01-12 21:01:00,87.68,87.7,87.67,87.69,629699997.0
2005-01-12 21:02:00,87.779,87.805,87.766,87.805,629699997.0
2005-01-12 21:03:00,87.792,87.795,87.774,87.778,533000004.0
2005-01-12 21:04:00,87.787,87.824,87.786,87.807,458100004.0
2005-01-12 21:05:00,87.801,87.81,87.779,87.788,519599996.0
2005-01-12 21:06:00,87.79,87.79,87.75,87.765,549900002.0
2005-01-12 21:07:00,87.766,87.798,87.764,87.798,549899997.0
2005-01-12 21:08:00,87.78,87.802,87.76,87.786,592099996.0
2005-01-12 21:09:00,87.766,87.801,87.766,87.793,240799999.0
2005-01-12 21:10:00,87.796,87.816,87.771,87.802,416000004.0
2005-01-12 21:11:00,87.788,87.81,87.778,87.796,500499998.0
2005-01-12 21:12:00,87.766,87.807,87.766,87.791,537899997.0
2005-01-12 21:13:00,87.786,87.81,87.785,87.802,1277899994.0
2005-01-12 21:14:00,87.798,87.815,87.778,87.803,842900000.0
2005-01-12 21:15:00,87.779,87.801,87.773,87.794,1242699993.0
2005-01-12 21:16:00,87.789,87.818,87.785,87.805,652699994.0
2005-01-12 21:17:00,87.8,87.819,87.779,87.79,1304299992.0
2005-01-12 21:18:00,87.789,87.818,87.774,87.797,656499996.0
2005-01-12 21:19:00,87.759,87.803,87.759,87.803,1031400000.0
2005-01-12 21:20:00,87.789,87.8,87.752,87.763,1689399995.0
2005-01-12 21:21:00,87.77,87.793,87.753,87.792,1934199999.0
2005-01-12 21:22:00,87.77,87.792,87.759,87.792,1441799997.0
2005-01-12 21:23:00,87.757,87.781,87.743,87.752,730200001.0
2005-01-12 21:24:00,87.765,87.792,87.752,87.769,955800002.0
2005-01-12 21:25:00,87.762,87.765,87.736,87.741,1479899999.0
2005-01-12 21:26:00,87.739,87.762,87.738,87.755,491299999.0
2005-01-12 21:27:00,87.744,87.763,87.735,87.748,390299993.0
2005-01-12 21:28:00,87.755,87.767,87.745,87.762,262399995.0
2005-01-12 21:29:00,87.75,87.761,87.741,87.746,563400003.0
2005-01-12 21:30:00,87.758,87.779,87.745,87.756,440099995.0
2005-01-12 21:31:00,87.766,87.766,87.733,87.743,248999997.0
2005-01-12 21:32:00,87.737,87.755,87.717,87.755,1258199982.0
2005-01-12 21:33:00,87.758,87.758,87.734,87.738,242699999.0
2005-01-12 21:34:00,87.749,87.767,87.733,87.75,509099994.0
2005-01-12 21:35:00,87.75,87.765,87.738,87.755,434499999.0
2005-01-12 21:36:00,87.747,87.76,87.727,87.742,137600000.0
2005-01-12 21:37:00,87.753,87.775,87.742,87.76,498700008.0
2005-01-12 21:38:00,87.76,87.785,87.759,87.777,463000004.0
2005-01-12 21:39:00,87.756,87.79,87.751,87.79,159600002.0
2005-01-12 21:40:00,87.777,87.8,87.762,87.785,566899996.0
2005-01-12 21:41:00,87.776,87.787,87.759,87.762,469999996.0
2005-01-12 21:42:00,87.796,87.796,87.763,87.765,732500007.0
2005-01-12 21:43:00,87.781,87.794,87.755,87.762,756099997.0
2005-01-12 21:44:00,87.795,87.8,87.766,87.788,1428799986.0
2005-01-12 21:45:00,87.759,87.788,87.75,87.786,981799997.0
2005-01-12 21:46:00,87.763,87.788,87.752,87.785,476399994.0
2005-01-12 21:47:00,87.774,87.783,87.739,87.739,608700001.0
2005-01-12 21:48:00,87.758,87.763,87.74,87.74,284299997.0
2005-01-12 21:49:00,87.752,87.759,87.727,87.736,665999993.0
2005-01-12 21:50:00,87.731,87.749,87.73,87.747,185699997.0
2005-01-12 21:51:00,87.747,87.747,87.715,87.716,384799995.0
2005-01-12 21:52:00,87.747,87.756,87.72,87.725,777699999.0
2005-01-12 21:53:00,87.739,87.753,87.725,87.738,364500000.0
2005-01-12 21:54:00,87.755,87.755,87.728,87.73,126799999.0
2005-01-12 21:55:00,87.731,87.742,87.719,87.725,213299999.0
2005-01-12 21:56:00,87.751,87.751,87.721,87.724,531100004.0
2005-01-12 21:57:00,87.727,87.732,87.707,87.711,275099999.0
2005-01-12 21:58:00,87.717,87.731,87.709,87.714,318899997.0
2005-01-12 21:59:00,87.701,87.701,87.654,87.689,618400000.0
2005-01-12 22:00:00,87.66,87.699,87.65,87.681,611300002.0
2005-01-12 22:01:00,87.687,87.705,87.656,87.688,744099999.0
2005-01-12 22:02:00,87.687,87.725,87.687,87.72,1144899996.0
2005-01-12 22:03:00,87.694,87.737,87.694,87.733,371400000.0
2005-01-12 22:04:00,87.724,87.743,87.702,87.732,753699994.0
2005-01-12 22:05:00,87.719,87.73,87.688,87.701,230399998.0
2005-01-12 22:06:00,87.699,87.74,87.699,87.74,215599999.0
2005-01-12 22:07:00,87.758,87.758,87.738,87.738,141500001.0
2005-01-12 22:08:00,87.742,87.756,87.729,87.755,162700000.0
2005-01-12 22:09:00,87.738,87.76,87.726,87.744,387900002.0
2005-01-12 22:10:00,87.754,87.763,87.729,87.729,155099999.0
2005-01-12 22:11:00,87.759,87.775,87.738,87.747,433400003.0
2005-01-12 22:12:00,87.728,87.755,87.713,87.753,478100005.0
2005-01-12 22:13:00,87.755,87.768,87.725,87.739,609099992.0
2005-01-12 22:14:00,87.777,87.777,87.739,87.746,151599998.0
2005-01-12 22:15:00,87.735,87.76,87.73,87.76,526200000.0
2005-01-12 22:16:00,87.765,87.775,87.744,87.755,398200000.0
2005-01-12 22:17:00,87.761,87.761,87.721,87.721,179900000.0
2005-01-12 22:18:00,87.714,87.732,87.669,87.669,267299997.0
2005-01-12 22:19:00,87.693,87.693,87.668,87.668,211299998.0
2005-01-12 22:20:00,87.673,87.701,87.672,87.701,183799999.0
2005-01-12 22:21:00,87.689,87.711,87.675,87.691,128300002.0
2005-01-12 22:22:00,87.711,87.724,87.683,87.683,380999998.0
2005-01-12 22:23:00,87.689,87.708,87.682,87.693,339399999.0
2005-01-12 22:24:00,87.702,87.707,87.68,87.68,232999998.0
2005-01-12 22:25:00,87.687,87.704,87.669,87.69,306199998.0
2005-01-12 22:26:00,87.694,87.699,87.669,87.673,261700000.0
2005-01-12 22:27:00,87.682,87.7,87.666,87.679,706899998.0
2005-01-12 22:28:00,87.681,87.699,87.669,87.681,192499999.0
2005-01-12 22:29:00,87.676,87.69,87.646,87.669,321300002.0
2005-01-12 22:30:00,87.657,87.682,87.655,87.671,577700004.0
2005-01-12 22:31:00,87.657,87.69,87.657,87.69,136399997.0
2005-01-12 22:32:00,87.69,87.703,87.669,87.673,232800003.0
2005-01-12 22:33:00,87.684,87.701,87.671,87.69,259800001.0
2005-01-12 22:34:00,87.689,87.689,87.664,87.666,538999998.0
2005-01-12 22:35:00,87.683,87.708,87.678,87.703,290700003.0
2005-01-12 22:36:00,87.682,87.703,87.664,87.701,472799996.0
2005-01-12 22:37:00,87.699,87.707,87.676,87.687,228699999.0
2005-01-12 22:38:00,87.702,87.702,87.678,87.683,246200004.0
2005-01-12 22:39:00,87.69,87.705,87.683,87.705,395399995.0
2005-01-12 22:40:00,87.679,87.709,87.667,87.686,266000002.0
2005-01-12 22:41:00,87.702,87.717,87.687,87.687,262799999.0
2005-01-12 22:42:00,87.685,87.7,87.663,87.693,129199999.0
2005-01-12 22:43:00,87.677,87.702,87.659,87.69,922700000.0
2005-01-12 22:44:00,87.692,87.697,87.646,87.646,429700000.0
2005-01-12 22:45:00,87.672,87.692,87.636,87.657,446199998.0
2005-01-12 22:46:00,87.685,87.699,87.665,87.682,359099997.0
2005-01-12 22:47:00,87.681,87.697,87.67,87.693,314500000.0
2005-01-12 22:48:00,87.68,87.699,87.643,87.667,608999996.0
2005-01-12 22:49:00,87.678,87.71,87.671,87.703,502599998.0
2005-01-12 22:50:00,87.69,87.699,87.672,87.676,223000003.0
2005-01-12 22:51:00,87.682,87.709,87.678,87.684,638499997.0
2005-01-12 22:52:00,87.698,87.698,87.673,87.673,161100001.0
2005-01-12 22:53:00,87.699,87.699,87.634,87.669,368200002.0
2005-01-12 22:54:00,87.695,87.7,87.67,87.676,290500000.0
2005-01-12 22:55:00,87.691,87.691,87.665,87.672,296900002.0
2005-01-12 22:56:00,87.661,87.682,87.659,87.679,227300002.0
2005-01-12 22:57:00,87.689,87.694,87.651,87.66,311799991.0
2005-01-12 22:58:00,87.679,87.704,87.664,87.687,334999997.0
2005-01-12 22:59:00,87.67,87.692,87.621,87.665,290400000.0
2005-01-12 23:00:00,87.708,87.708,87.667,87.692,119100001.0
2005-01-12 23:01:00,87.661,87.686,87.66,87.683,199699999.0
2005-01-12 23:02:00,87.681,87.692,87.668,87.69,242899997.0
2005-01-12 23:03:00,87.695,87.702,87.665,87.672,235200000.0
2005-01-12 23:04:00,87.684,87.684,87.658,87.662,35700000.0
2005-01-12 23:05:00,87.678,87.687,87.662,87.667,191200000.0
2005-01-12 23:06:00,87.686,87.706,87.668,87.681,150700001.0
2005-01-12 23:07:00,87.665,87.711,87.662,87.711,160500000.0
2005-01-12 23:08:00,87.692,87.73,87.685,87.711,352200003.0
2005-01-12 23:09:00,87.687,87.708,87.677,87.69,224799998.0
2005-01-12 23:10:00,87.705,87.705,87.687,87.689,163800000.0
2005-01-12 23:11:00,87.704,87.723,87.696,87.698,214199998.0
2005-01-12 23:12:00,87.69,87.708,87.687,87.694,266199999.0
2005-01-12 23:13:00,87.704,87.723,87.698,87.711,217000001.0
2005-01-12 23:14:00,87.717,87.727,87.695,87.713,271899996.0
2005-01-12 23:15:00,87.706,87.73,87.703,87.725,288200003.0
2005-01-12 23:16:00,87.708,87.732,87.697,87.719,272799999.0
2005-01-12 23:17:00,87.717,87.727,87.697,87.714,292300003.0
2005-01-12 23:18:00,87.716,87.722,87.687,87.699,442000004.0
2005-01-12 23:19:00,87.704,87.717,87.686,87.712,417500004.0
2005-01-12 23:20:00,87.712,87.726,87.695,87.713,137399996.0
2005-01-12 23:21:00,87.721,87.735,87.702,87.721,177099998.0
2005-01-12 23:22:00,87.704,87.72,87.688,87.712,227799998.0
2005-01-12 23:23:00,87.716,87.723,87.693,87.716,241200001.0
2005-01-12 23:24:00,87.719,87.734,87.7,87.7,243400001.0
2005-01-12 23:25:00,87.708,87.728,87.702,87.721,222499996.0
2005-01-12 23:26:00,87.708,87.728,87.695,87.715,370299998.0
2005-01-12 23:27:00,87.709,87.714,87.693,87.714,179100000.0
2005-01-12 23:28:00,87.7,87.711,87.683,87.685,303799997.0
2005-01-12 23:29:00,87.688,87.699,87.662,87.679,283300003.0
2005-01-12 23:30:00,87.695,87.71,87.677,87.693,152599999.0
2005-01-12 23:31:00,87.695,87.728,87.693,87.713,268699999.0
2005-01-12 23:32:00,87.699,87.709,87.675,87.684,227800002.0
2005-01-12 23:33:00,87.683,87.714,87.674,87.687,372900000.0
2005-01-12 23:34:00,87.678,87.696,87.646,87.679,270100000.0
2005-01-12 23:35:00,87.679,87.694,87.644,87.689,215800001.0
2005-01-12 23:36:00,87.675,87.704,87.669,87.704,249300003.0
2005-01-12 23:37:00,87.705,87.721,87.689,87.71,167199999.0
2005-01-12 23:38:00,87.701,87.728,87.697,87.72,292299999.0
2005-01-12 23:39:00,87.725,87.736,87.696,87.706,206200000.0
2005-01-12 23:40:00,87.693,87.726,87.685,87.708,187699996.0
2005-01-12 23:41:00,87.703,87.717,87.687,87.707,243999999.0
2005-01-12 23:42:00,87.693,87.693,87.647,87.647,240900004.0
2005-01-12 23:43:00,87.656,87.693,87.656,87.691,241900001.0
2005-01-12 23:44:00,87.664,87.692,87.646,87.685,403799999.0
2005-01-12 23:45:00,87.653,87.681,87.643,87.643,165599997.0
2005-01-12 23:46:00,87.653,87.655,87.626,87.651,359099996.0
2005-01-12 23:47:00,87.648,87.667,87.63,87.647,275299998.0
2005-01-12 23:48:00,87.657,87.66,87.632,87.639,176300004.0
2005-01-12 23:49:00,87.622,87.651,87.621,87.651,155899998.0
2005-01-12 23:50:00,87.618,87.648,87.618,87.643,227299997.0
2005-01-12 23:51:00,87.61,87.642,87.607,87.637,135700001.0
2005-01-12 23:52:00,87.658,87.66,87.634,87.658,273300000.0
2005-01-12 23:53:00,87.641,87.668,87.635,87.635,254700001.0
2005-01-12 23:54:00,87.62,87.65,87.604,87.65,232000000.0
2005-01-12 23:55:00,87.619,87.642,87.611,87.619,252199996.0
2005-01-12 23:56:00,87.617,87.653,87.612,87.649,269399995.0
2005-01-12 23:57:00,87.632,87.65,87.621,87.626,176800000.0
2005-01-12 23:58:00,87.62,87.648,87.612,87.615,228800002.0
2005-01-12 23:59:00,87.651,87.656,87.619,87.629,264300000.0
2005-01-13 00:00:00,87.649,87.649,87.618,87.638,243299997.0
2005-01-13 00:01:00,87.594,87.652,87.594,87.652,158899996.0
2005-01-13 00:02:00,87.634,87.661,87.629,87.641,95199998.0
2005-01-13 00:03:00,87.628,87.654,87.611,87.639,250299995.0
2005-01-13 00:04:00,87.637,87.667,87.637,87.65,223700001.0
2005-01-13 00:05:00,87.661,87.675,87.631,87.66,218499997.0
2005-01-13 00:06:00,87.663,87.671,87.641,87.659,216699999.0
2005-01-13 00:07:00,87.683,87.684,87.655,87.655,344799997.0
2005-01-13 00:08:00,87.684,87.684,87.647,87.647,256399995.0
2005-01-13 00:09:00,87.664,87.677,87.637,87.637,316100005.0
2005-01-13 00:10:00,87.653,87.675,87.651,87.675,148000000.0
2005-01-13 00:11:00,87.665,87.685,87.645,87.664,202700000.0
2005-01-13 00:12:00,87.656,87.675,87.627,87.644,232199999.0
2005-01-13 00:13:00,87.61,87.638,87.604,87.623,217700001.0
2005-01-13 00:14:00,87.623,87.634,87.606,87.614,200199999.0
2005-01-13 00:15:00,87.613,87.635,87.596,87.597,216700000.0
2005-01-13 00:16:00,87.601,87.62,87.584,87.596,282199998.0
2005-01-13 00:17:00,87.607,87.607,87.564,87.564,283599994.0
2005-01-13 00:18:00,87.575,87.591,87.546,87.552,268599999.0
2005-01-13 00:19:00,87.543,87.573,87.536,87.573,238599998.0
2005-01-13 00:20:00,87.565,87.579,87.528,87.528,136300001.0
2005-01-13 00:21:00,87.537,87.562,87.534,87.539,308599999.0
2005-01-13 00:22:00,87.535,87.563,87.534,87.547,258199997.0
2005-01-13 00:23:00,87.562,87.562,87.535,87.535,153699998.0
2005-01-13 00:24:00,87.558,87.558,87.515,87.522,127500001.0
2005-01-13 00:25:00,87.528,87.544,87.513,87.544,179400005.0
2005-01-13 00:26:00,87.516,87.542,87.516,87.519,299199999.0
2005-01-13 00:27:00,87.522,87.54,87.507,87.517,182400000.0
2005-01-13 00:28:00,87.514,87.539,87.501,87.519,179899999.0
2005-01-13 00:29:00,87.544,87.568,87.53,87.568,258899999.0
2005-01-13 00:30:00,87.549,87.585,87.549,87.585,106600000.0
2005-01-13 00:31:00,87.539,87.571,87.536,87.571,203300000.0
2005-01-13 00:32:00,87.542,87.573,87.53,87.571,190700000.0
2005-01-13 00:33:00,87.575,87.586,87.549,87.572,333200006.0
2005-01-13 00:34:00,87.565,87.587,87.534,87.557,29300000.0
2005-01-13 00:35:00,87.578,87.585,87.547,87.571,275899998.0
2005-01-13 00:36:00,87.582,87.597,87.56,87.597,292899994.0
2005-01-13 00:37:00,87.59,87.602,87.566,87.582,309900000.0
2005-01-13 00:38:00,87.591,87.591,87.565,87.565,64800000.0
2005-01-13 00:39:00,87.556,87.588,87.556,87.576,120700001.0
2005-01-13 00:40:00,87.561,87.582,87.516,87.563,266000002.0
2005-01-13 00:41:00,87.562,87.571,87.543,87.55,198800002.0
2005-01-13 00:42:00,87.561,87.583,87.55,87.575,265400001.0
2005-01-13 00:43:00,87.573,87.578,87.544,87.578,231100000.0
2005-01-13 00:44:00,87.564,87.583,87.533,87.55,157100000.0
2005-01-13 00:45:00,87.537,87.558,87.531,87.546,203400002.0
2005-01-13 00:46:00,87.542,87.565,87.529,87.555,188899999.0
2005-01-13 00:47:00,87.551,87.57,87.525,87.56,310599997.0
2005-01-13 00:48:00,87.575,87.575,87.534,87.534,168299998.0
2005-01-13 00:49:00,87.539,87.565,87.535,87.565,209999999.0
2005-01-13 00:50:00,87.557,87.585,87.556,87.56,209599999.0
2005-01-13 00:51:00,87.554,87.584,87.552,87.572,225100002.0
2005-01-13 00:52:00,87.586,87.607,87.57,87.58,240299998.0
2005-01-13 00:53:00,87.586,87.619,87.586,87.619,213299998.0
2005-01-13 00:54:00,87.605,87.616,87.585,87.594,320899995.0
2005-01-13 00:55:00,87.596,87.613,87.582,87.607,230099997.0
2005-01-13 00:56:00,87.588,87.602,87.566,87.585,170100002.0
2005-01-13 00:57:00,87.587,87.617,87.585,87.617,267299998.0
2005-01-13 00:58:00,87.612,87.612,87.577,87.6,261399999.0
2005-01-13 00:59:00,87.624,87.624,87.592,87.6,200199998.0
2005-01-13 01:00:00,87.596,87.647,87.596,87.647,132499998.0
2005-01-13 01:01:00,87.619,87.625,87.596,87.606,447399997.0
2005-01-13 01:02:00,87.625,87.655,87.604,87.65,150099998.0
2005-01-13 01:03:00,87.62,87.645,87.611,87.611,333900000.0
2005-01-13 01:04:00,87.648,87.648,87.62,87.635,148200001.0
2005-01-13 01:05:00,87.644,87.669,87.628,87.638,194799999.0
2005-01-13 01:06:00,87.638,87.672,87.63,87.653,248500003.0
2005-01-13 01:07:00,87.652,87.663,87.634,87.634,273200002.0
2005-01-13 01:08:00,87.655,87.676,87.643,87.65,313399997.0
2005-01-13 01:09:00,87.663,87.663,87.627,87.629,168699999.0
2005-01-13 01:10:00,87.655,87.656,87.631,87.631,147700002.0
2005-01-13 01:11:00,87.649,87.666,87.635,87.657,197800004.0
2005-01-13 01:12:00,87.66,87.667,87.633,87.635,358299997.0
2005-01-13 01:13:00,87.666,87.67,87.635,87.657,229000000.0
2005-01-13 01:14:00,87.661,87.673,87.635,87.649,390900001.0
2005-01-13 01:15:00,87.689,87.691,87.669,87.674,128199998.0
2005-01-13 01:16:00,87.703,87.719,87.668,87.688,237900002.0
2005-01-13 01:17:00,87.666,87.696,87.665,87.694,292199998.0
2005-01-13 01:18:00,87.678,87.7,87.665,87.675,258900000.0
2005-01-13 01:19:00,87.681,87.695,87.664,87.676,111600001.0
2005-01-13 01:20:00,87.688,87.712,87.672,87.682,284499999.0
2005-01-13 01:21:00,87.696,87.735,87.694,87.722,172600000.0
2005-01-13 01:22:00,87.724,87.751,87.714,87.744,118299998.0
2005-01-13 01:23:00,87.738,87.751,87.712,87.737,165899996.0
2005-01-13 01:24:00,87.745,87.745,87.708,87.708,242400001.0
2005-01-13 01:25:00,87.716,87.738,87.705,87.715,180199997.0
2005-01-13 01:26:00,87.729,87.729,87.699,87.704,193699999.0
2005-01-13 01:27:00,87.708,87.73,87.7,87.725,279399992.0
2005-01-13 01:28:00,87.685,87.715,87.681,87.699,300200001.0
2005-01-13 01:29:00,87.68,87.712,87.658,87.69,158499997.0
2005-01-13 01:30:00,87.691,87.713,87.678,87.704,240499998.0
2005-01-13 01:31:00,87.699,87.729,87.699,87.715,243000000.0
2005-01-13 01:32:00,87.718,87.743,87.695,87.726,211599999.0
2005-01-13 01:33:00,87.728,87.737,87.712,87.729,218199998.0
2005-01-13 01:34:00,87.71,87.729,87.696,87.717,320599996.0
2005-01-13 01:35:00,87.7,87.727,87.7,87.706,279499998.0
2005-01-13 01:36:00,87.712,87.732,87.695,87.718,229500000.0
2005-01-13 01:37:00,87.703,87.722,87.675,87.697,160299999.0
2005-01-13 01:38:00,87.706,87.713,87.682,87.704,236200000.0
2005-01-13 01:39:00,87.706,87.71,87.679,87.7,258099999.0
2005-01-13 01:40:00,87.675,87.707,87.675,87.678,220000000.0
2005-01-13 01:41:00,87.678,87.711,87.678,87.699,312399998.0
2005-01-13 01:42:00,87.69,87.7,87.665,87.7,189200001.0
2005-01-13 01:43:00,87.69,87.705,87.67,87.674,356400000.0
2005-01-13 01:44:00,87.682,87.699,87.671,87.676,158799995.0
2005-01-13 01:45:00,87.679,87.706,87.671,87.706,302200002.0
2005-01-13 01:46:00,87.659,87.69,87.654,87.671,274000000.0
2005-01-13 01:47:00,87.662,87.686,87.657,87.686,203500003.0
2005-01-13 01:48:00,87.669,87.684,87.645,87.674,373699994.0
2005-01-13 01:49:00,87.669,87.692,87.666,87.692,336299999.0
2005-01-13 01:50:00,87.699,87.712,87.677,87.694,365000000.0
2005-01-13 01:51:00,87.709,87.725,87.684,87.719,270899999.0
2005-01-13 01:52:00,87.721,87.728,87.704,87.704,184299997.0
2005-01-13 01:53:00,87.71,87.734,87.699,87.727,363300002.0
2005-01-13 01:54:00,87.725,87.732,87.704,87.714,312599998.0
2005-01-13 01:55:00,87.721,87.735,87.709,87.724,107400000.0
2005-01-13 01:56:00,87.677,87.73,87.677,87.723,336199997.0
2005-01-13 01:57:00,87.711,87.732,87.704,87.722,324700001.0
2005-01-13 01:58:00,87.712,87.737,87.706,87.732,395500001.0
2005-01-13 01:59:00,87.737,87.737,87.703,87.722,232199995.0
2005-01-13 02:00:00,87.725,87.793,87.722,87.756,260000002.0
2005-01-13 02:01:00,87.727,87.727,87.686,87.696,367899993.0
2005-01-13 02:02:00,87.702,87.708,87.679,87.69,234700005.0
2005-01-13 02:03:00,87.707,87.719,87.687,87.687,256900002.0
2005-01-13 02:04:00,87.691,87.715,87.667,87.695,251299999.0
2005-01-13 02:05:00,87.693,87.707,87.673,87.677,255400000.0
2005-01-13 02:06:00,87.677,87.68,87.644,87.644,305999997.0
2005-01-13 02:07:00,87.642,87.679,87.634,87.634,217000001.0
2005-01-13 02:08:00,87.633,87.674,87.624,87.637,298400001.0
2005-01-13 02:09:00,87.64,87.671,87.629,87.663,307300001.0
2005-01-13 02:10:00,87.653,87.679,87.643,87.659,305699997.0
2005-01-13 02:11:00,87.662,87.695,87.653,87.695,243799996.0
2005-01-13 02:12:00,87.681,87.689,87.658,87.669,322599999.0
2005-01-13 02:13:00,87.687,87.687,87.654,87.658,170999998.0
2005-01-13 02:14:00,87.654,87.679,87.649,87.649,242300003.0
2005-01-13 02:15:00,87.678,87.699,87.664,87.68,314299996.0
2005-01-13 02:16:00,87.658,87.698,87.658,87.689,278900003.0
2005-01-13 02:17:00,87.714,87.718,87.681,87.695,392999995.0
2005-01-13 02:18:00,87.679,87.709,87.672,87.684,142500001.0
2005-01-13 02:19:00,87.685,87.714,87.672,87.697,227700002.0
2005-01-13 02:20:00,87.718,87.738,87.7,87.722,169699999.0
2005-01-13 02:21:00,87.708,87.727,87.705,87.708,175699998.0
2005-01-13 02:22:00,87.709,87.731,87.706,87.707,295999996.0
2005-01-13 02:23:00,87.728,87.747,87.713,87.723,228099998.0
2005-01-13 02:24:00,87.744,87.761,87.725,87.741,210799997.0
2005-01-13 02:25:00,87.752,87.786,87.738,87.786,156800000.0
2005-01-13 02:26:00,87.796,87.796,87.758,87.758,92999999.0
2005-01-13 02:27:00,87.792,87.8,87.759,87.774,335800001.0
2005-01-13 02:28:00,87.766,87.781,87.746,87.77,253900001.0
2005-01-13 02:29:00,87.79,87.8,87.778,87.788,299700001.0
2005-01-13 02:30:00,87.773,87.79,87.758,87.766,223500001.0
2005-01-13 02:31:00,87.778,87.801,87.773,87.781,303099996.0
2005-01-13 02:32:00,87.78,87.802,87.772,87.792,211800000.0
2005-01-13 02:33:00,87.78,87.809,87.78,87.781,83899999.0
2005-01-13 02:34:00,87.768,87.809,87.768,87.803,275800002.0
2005-01-13 02:35:00,87.781,87.807,87.764,87.789,195000000.0
2005-01-13 02:36:00,87.776,87.803,87.776,87.801,201000002.0
2005-01-13 02:37:00,87.794,87.814,87.77,87.782,344399998.0
2005-01-13 02:38:00,87.787,87.795,87.755,87.756,91600000.0
2005-01-13 02:39:00,87.733,87.755,87.724,87.75,129299999.0
2005-01-13 02:40:00,87.755,87.775,87.74,87.761,161099999.0
2005-01-13 02:41:00,87.759,87.783,87.749,87.777,268000001.0
2005-01-13 02:42:00,87.762,87.792,87.762,87.781,189299998.0
2005-01-13 02:43:00,87.767,87.803,87.767,87.787,244099998.0
2005-01-13 02:44:00,87.768,87.791,87.767,87.775,281100003.0
2005-01-13 02:45:00,87.775,87.803,87.761,87.788,150000000.0
2005-01-13 02:46:00,87.784,87.804,87.772,87.792,142600000.0
2005-01-13 02:47:00,87.793,87.793,87.769,87.779,112599999.0
2005-01-13 02:48:00,87.798,87.819,87.783,87.799,358400003.0
2005-01-13 02:49:00,87.786,87.809,87.782,87.787,268600000.0
2005-01-13 02:50:00,87.799,87.812,87.775,87.785,155600003.0
2005-01-13 02:51:00,87.774,87.793,87.771,87.793,125499999.0
2005-01-13 02:52:00,87.766,87.802,87.766,87.796,281200003.0
2005-01-13 02:53:00,87.785,87.796,87.763,87.785,194599999.0
2005-01-13 02:54:00,87.771,87.794,87.76,87.782,239700001.0
2005-01-13 02:55:00,87.781,87.796,87.769,87.79,192499998.0
2005-01-13 02:56:00,87.801,87.802,87.777,87.777,276499996.0
2005-01-13 02:57:00,87.779,87.798,87.764,87.764,183499998.0
2005-01-13 02:58:00,87.805,87.806,87.779,87.789,235999998.0
2005-01-13 02:59:00,87.803,87.804,87.78,87.784,254999998.0
2005-01-13 03:00:00,87.791,87.808,87.765,87.805,218499997.0
2005-01-13 03:01:00,87.8,87.81,87.78,87.781,283100000.0
2005-01-13 03:02:00,87.804,87.808,87.781,87.795,276199998.0
2005-01-13 03:03:00,87.779,87.815,87.779,87.815,148299998.0
2005-01-13 03:04:00,87.812,87.814,87.79,87.792,252100002.0
2005-01-13 03:05:00,87.786,87.807,87.774,87.787,188999998.0
2005-01-13 03:06:00,87.77,87.803,87.77,87.785,275700001.0
2005-01-13 03:07:00,87.794,87.811,87.77,87.799,200199997.0
2005-01-13 03:08:00,87.789,87.821,87.774,87.797,298799997.0
2005-01-13 03:09:00,87.769,87.806,87.769,87.806,267099996.0
2005-01-13 03:10:00,87.774,87.802,87.771,87.797,412999996.0
2005-01-13 03:11:00,87.78,87.789,87.759,87.771,179699995.0
2005-01-13 03:12:00,87.769,87.79,87.763,87.773,236399999.0
2005-01-13 03:13:00,87.757,87.784,87.746,87.765,235699999.0
2005-01-13 03:14:00,87.749,87.775,87.747,87.758,265400000.0
2005-01-13 03:15:00,87.758,87.785,87.758,87.782,132999999.0
2005-01-13 03:16:00,87.76,87.781,87.76,87.765,65599999.0
2005-01-13 03:17:00,87.766,87.786,87.753,87.762,171299997.0
2005-01-13 03:18:00,87.744,87.778,87.74,87.763,296399992.0
2005-01-13 03:19:00,87.75,87.778,87.737,87.778,187800001.0
2005-01-13 03:20:00,87.759,87.78,87.751,87.765,142899998.0
2005-01-13 03:21:00,87.755,87.789,87.755,87.777,271899998.0
2005-01-13 03:22:00,87.772,87.785,87.75,87.767,326700003.0
2005-01-13 03:23:00,87.728,87.746,87.717,87.732,208400000.0
2005-01-13 03:24:00,87.722,87.738,87.709,87.717,198099996.0
2005-01-13 03:25:00,87.731,87.746,87.707,87.733,276699997.0
2005-01-13 03:26:00,87.728,87.735,87.711,87.715,243999998.0
2005-01-13 03:27:00,87.726,87.745,87.721,87.729,207800002.0
2005-01-13 03:28:00,87.717,87.743,87.713,87.742,323200007.0
2005-01-13 03:29:00,87.728,87.748,87.724,87.729,259000005.0
2005-01-13 03:30:00,87.754,87.755,87.729,87.729,318800003.0
2005-01-13 03:31:00,87.753,87.765,87.736,87.748,199199998.0
2005-01-13 03:32:00,87.746,87.76,87.728,87.744,325299998.0
2005-01-13 03:33:00,87.74,87.767,87.74,87.757,304200003.0
2005-01-13 03:34:00,87.731,87.753,87.717,87.74,174199996.0
2005-01-13 03:35:00,87.713,87.759,87.713,87.759,263600002.0
2005-01-13 03:36:00,87.741,87.757,87.729,87.738,258800002.0
2005-01-13 03:37:00,87.757,87.757,87.723,87.726,173599998.0
2005-01-13 03:38:00,87.746,87.755,87.722,87.736,158500000.0
2005-01-13 03:39:00,87.745,87.76,87.722,87.746,227999999.0
2005-01-13 03:40:00,87.735,87.766,87.722,87.734,178699999.0
2005-01-13 03:41:00,87.762,87.762,87.731,87.755,175499999.0
2005-01-13 03:42:00,87.753,87.767,87.735,87.755,304999995.0
2005-01-13 03:43:00,87.755,87.762,87.743,87.743,257200002.0
2005-01-13 03:44:00,87.735,87.767,87.711,87.767,91299999.0
2005-01-13 03:45:00,87.755,87.763,87.735,87.74,249599999.0
2005-01-13 03:46:00,87.741,87.763,87.724,87.738,197300000.0
2005-01-13 03:47:00,87.734,87.751,87.715,87.733,174099996.0
2005-01-13 03:48:00,87.722,87.728,87.703,87.728,69300000.0
2005-01-13 03:49:00,87.718,87.737,87.707,87.737,155599999.0
2005-01-13 03:50:00,87.739,87.753,87.727,87.738,113499998.0
2005-01-13 03:51:00,87.732,87.748,87.713,87.713,223900001.0
2005-01-13 03:52:00,87.737,87.753,87.717,87.72,259499997.0
2005-01-13 03:53:00,87.729,87.757,87.729,87.753,278600000.0
2005-01-13 03:54:00,87.749,87.762,87.738,87.744,150899997.0
2005-01-13 03:55:00,87.767,87.796,87.766,87.779,174800003.0
2005-01-13 03:56:00,87.785,87.79,87.769,87.78,258200002.0
2005-01-13 03:57:00,87.785,87.798,87.775,87.775,176200000.0
2005-01-13 03:58:00,87.78,87.805,87.77,87.79,167999997.0
2005-01-13 03:59:00,87.774,87.794,87.757,87.79,249200000.0
2005-01-13 04:00:00,87.757,87.786,87.749,87.749,110100000.0
2005-01-13 04:01:00,87.777,87.793,87.777,87.791,220799997.0
2005-01-13 04:02:00,87.767,87.785,87.767,87.785,29499999.0
2005-01-13 04:03:00,87.772,87.802,87.772,87.785,248099998.0
2005-01-13 04:04:00,87.808,87.808,87.774,87.774,134099999.0
2005-01-13 04:05:00,87.776,87.782,87.742,87.762,321199998.0
2005-01-13 04:06:00,87.77,87.787,87.748,87.769,210400004.0
2005-01-13 04:07:00,87.759,87.793,87.759,87.779,208200000.0
2005-01-13 04:08:00,87.769,87.796,87.769,87.796,102100001.0
2005-01-13 04:09:00,87.792,87.792,87.752,87.752,199600000.0
2005-01-13 04:10:00,87.775,87.797,87.766,87.79,227600004.0
2005-01-13 04:11:00,87.75,87.789,87.75,87.789,83900001.0
2005-01-13 04:12:00,87.78,87.803,87.765,87.775,316500001.0
2005-01-13 04:13:00,87.757,87.777,87.755,87.767,159099998.0
2005-01-13 04:14:00,87.752,87.752,87.726,87.73,153599998.0
2005-01-13 04:15:00,87.725,87.746,87.72,87.744,287900003.0
2005-01-13 04:16:00,87.739,87.75,87.717,87.717,232799997.0
2005-01-13 04:17:00,87.73,87.745,87.718,87.731,100200000.0
2005-01-13 04:18:00,87.735,87.739,87.714,87.714,206199995.0
2005-01-13 04:19:00,87.743,87.743,87.721,87.734,261899997.0
2005-01-13 04:20:00,87.698,87.736,87.698,87.728,272899999.0
2005-01-13 04:21:00,87.707,87.736,87.704,87.73,162800001.0
2005-01-13 04:22:00,87.733,87.733,87.702,87.703,178600002.0
2005-01-13 04:23:00,87.728,87.75,87.728,87.75,62800000.0
2005-01-13 04:24:00,87.729,87.746,87.724,87.742,218200000.0
2005-01-13 04:25:00,87.73,87.744,87.709,87.742,222900000.0
2005-01-13 04:26:00,87.743,87.758,87.727,87.738,131799999.0
2005-01-13 04:27:00,87.76,87.764,87.734,87.764,167300000.0
2005-01-13 04:28:00,87.748,87.778,87.748,87.76,301400000.0
2005-01-13 04:29:00,87.766,87.782,87.751,87.762,109800002.0
2005-01-13 04:30:00,87.771,87.774,87.741,87.753,173000002.0
2005-01-13 04:31:00,87.744,87.773,87.744,87.76,174600000.0
2005-01-13 04:32:00,87.754,87.778,87.747,87.753,108700000.0
2005-01-13 04:33:00,87.74,87.77,87.74,87.77,153500003.0
2005-01-13 04:34:00,87.773,87.774,87.749,87.75,242300003.0
2005-01-13 04:35:00,87.751,87.775,87.751,87.759,261500001.0
2005-01-13 04:36:00,87.764,87.79,87.756,87.769,339899998.0
2005-01-13 04:37:00,87.77,87.791,87.76,87.773,282899998.0
2005-01-13 04:38:00,87.779,87.795,87.758,87.764,238900000.0
2005-01-13 04:39:00,87.784,87.784,87.75,87.756,263599999.0
2005-01-13 04:40:00,87.805,87.805,87.777,87.79,259199999.0
2005-01-13 04:41:00,87.774,87.801,87.774,87.8,154400000.0
2005-01-13 04:42:00,87.792,87.792,87.755,87.759,246999998.0
2005-01-13 04:43:00,87.78,87.789,87.761,87.77,138299999.0
2005-01-13 04:44:00,87.784,87.796,87.774,87.774,227600001.0
2005-01-13 04:45:00,87.802,87.802,87.772,87.772,163899996.0
2005-01-13 04:46:00,87.784,87.8,87.765,87.78,222399999.0
2005-01-13 04:47:00,87.791,87.791,87.758,87.758,224900006.0
2005-01-13 04:48:00,87.773,87.795,87.764,87.77,276599998.0
2005-01-13 04:49:00,87.785,87.802,87.772,87.785,180099995.0
2005-01-13 04:50:00,87.798,87.798,87.762,87.773,226899997.0
2005-01-13 04:51:00,87.78,87.801,87.762,87.776,152299998.0
2005-01-13 04:52:00,87.781,87.798,87.774,87.78,123500002.0
2005-01-13 04:53:00,87.799,87.806,87.775,87.775,217799998.0
2005-01-13 04:54:00,87.789,87.805,87.77,87.77,175299999.0
2005-01-13 04:55:00,87.773,87.792,87.761,87.792,251900003.0
2005-01-13 04:56:00,87.758,87.783,87.751,87.783,201099999.0
2005-01-13 04:57:00,87.776,87.784,87.756,87.767,311099999.0
2005-01-13 04:58:00,87.784,87.799,87.754,87.798,177800001.0
2005-01-13 04:59:00,87.813,87.813,87.771,87.771,170200000.0
2005-01-13 05:00:00,87.783,87.82,87.782,87.82,184200000.0
2005-01-13 05:01:00,87.817,87.817,87.773,87.807,188200000.0
2005-01-13 05:02:00,87.797,87.812,87.765,87.792,162399999.0
2005-01-13 05:03:00,87.787,87.801,87.78,87.784,66500000.0
2005-01-13 05:04:00,87.793,87.802,87.767,87.784,138300002.0
2005-01-13 05:05:00,87.789,87.818,87.773,87.777,206099996.0
2005-01-13 05:06:00,87.807,87.821,87.794,87.804,187100001.0
2005-01-13 05:07:00,87.786,87.807,87.779,87.791,63700000.0
2005-01-13 05:08:00,87.8,87.811,87.78,87.797,215200001.0
2005-01-13 05:09:00,87.822,87.822,87.773,87.789,234299998.0
2005-01-13 05:10:00,87.79,87.81,87.765,87.796,143599997.0
2005-01-13 05:11:00,87.794,87.813,87.769,87.789,224600000.0
2005-01-13 05:12:00,87.801,87.813,87.788,87.8,128700002.0
2005-01-13 05:13:00,87.808,87.816,87.786,87.786,288599996.0
2005-01-13 05:14:00,87.801,87.811,87.781,87.797,202999997.0
2005-01-13 05:15:00,87.798,87.808,87.789,87.791,229000001.0
2005-01-13 05:16:00,87.82,87.82,87.777,87.777,202300001.0
2005-01-13 05:17:00,87.762,87.802,87.761,87.802,151699999.0
2005-01-13 05:18:00,87.808,87.808,87.771,87.773,313099999.0
2005-01-13 05:19:00,87.778,87.801,87.778,87.794,171100001.0
2005-01-13 05:20:00,87.807,87.81,87.776,87.786,235299998.0
2005-01-13 05:21:00,87.787,87.798,87.769,87.778,235399997.0
2005-01-13 05:22:00,87.776,87.798,87.746,87.76,87700000.0
2005-01-13 05:23:00,87.779,87.779,87.741,87.772,213099999.0
2005-01-13 05:24:00,87.807,87.807,87.783,87.789,65300001.0
2005-01-13 05:25:00,87.784,87.788,87.762,87.772,252000004.0
2005-01-13 05:26:00,87.792,87.792,87.746,87.785,241799996.0
2005-01-13 05:27:00,87.797,87.812,87.79,87.791,161600003.0
2005-01-13 05:28:00,87.8,87.8,87.768,87.783,188600000.0
2005-01-13 05:29:00,87.768,87.789,87.76,87.769,185899999.0
2005-01-13 05:30:00,87.753,87.77,87.743,87.76,297500000.0
2005-01-13 05:31:00,87.762,87.773,87.733,87.756,201200001.0
2005-01-13 05:32:00,87.756,87.785,87.756,87.776,202200003.0
2005-01-13 05:33:00,87.779,87.792,87.767,87.784,216899998.0
2005-01-13 05:34:00,87.762,87.776,87.746,87.759,254500002.0
2005-01-13 05:35:00,87.759,87.78,87.747,87.78,214899998.0
2005-01-13 05:36:00,87.779,87.789,87.762,87.78,355299995.0
2005-01-13 05:37:00,87.769,87.786,87.763,87.777,248300003.0
2005-01-13 05:38:00,87.76,87.78,87.759,87.776,268700005.0
2005-01-13 05:39:00,87.796,87.802,87.762,87.768,215399998.0
2005-01-13 05:40:00,87.772,87.792,87.759,87.784,152700001.0
2005-01-13 05:41:00,87.77,87.787,87.756,87.765,184800002.0
2005-01-13 05:42:00,87.781,87.789,87.749,87.768,186700000.0
2005-01-13 05:43:00,87.776,87.802,87.764,87.802,149900002.0
2005-01-13 05:44:00,87.788,87.808,87.778,87.793,200200000.0
2005-01-13 05:45:00,87.784,87.813,87.77,87.813,239299999.0
2005-01-13 05:46:00,87.806,87.807,87.777,87.807,234200000.0
2005-01-13 05:47:00,87.801,87.806,87.746,87.791,172400002.0
2005-01-13 05:48:00,87.808,87.808,87.785,87.785,159800002.0
2005-01-13 05:49:00,87.797,87.804,87.771,87.781,402400001.0
2005-01-13 05:50:00,87.787,87.808,87.784,87.804,254699999.0
2005-01-13 05:51:00,87.791,87.805,87.763,87.78,258800000.0
2005-01-13 05:52:00,87.768,87.814,87.759,87.791,159500002.0
2005-01-13 05:53:00,87.809,87.825,87.798,87.825,296500001.0
2005-01-13 05:54:00,87.811,87.825,87.799,87.812,231300000.0
2005-01-13 05:55:00,87.772,87.828,87.772,87.828,194900000.0
2005-01-13 05:56:00,87.817,87.835,87.812,87.812,199099998.0
2005-01-13 05:57:00,87.825,87.84,87.804,87.815,140899997.0
2005-01-13 05:58:00,87.801,87.818,87.793,87.816,169599998.0
2005-01-13 05:59:00,87.821,87.842,87.803,87.825,139100000.0
2005-01-13 06:00:00,87.804,87.823,87.791,87.808,248399998.0
2005-01-13 06:01:00,87.82,87.82,87.768,87.778,111600001.0
2005-01-13 06:02:00,87.805,87.83,87.788,87.792,259700003.0
2005-01-13 06:03:00,87.785,87.806,87.78,87.789,329900002.0
2005-01-13 06:04:00,87.782,87.799,87.773,87.777,165599998.0
2005-01-13 06:05:00,87.771,87.799,87.757,87.757,474399998.0
2005-01-13 06:06:00,87.784,87.797,87.765,87.797,205699999.0
2005-01-13 06:07:00,87.79,87.809,87.785,87.788,155499999.0
2005-01-13 06:08:00,87.805,87.805,87.778,87.789,216299997.0
2005-01-13 06:09:00,87.791,87.809,87.769,87.799,148100000.0
2005-01-13 06:10:00,87.782,87.804,87.77,87.787,225799999.0
2005-01-13 06:11:00,87.78,87.797,87.763,87.78,117399998.0
2005-01-13 06:12:00,87.779,87.785,87.759,87.767,172199996.0
2005-01-13 06:13:00,87.775,87.784,87.762,87.774,126600003.0
2005-01-13 06:14:00,87.762,87.78,87.747,87.764,364200003.0
2005-01-13 06:15:00,87.765,87.783,87.748,87.754,227200001.0
2005-01-13 06:16:00,87.783,87.794,87.753,87.782,141699999.0
2005-01-13 06:17:00,87.756,87.791,87.756,87.775,183999999.0
2005-01-13 06:18:00,87.795,87.795,87.762,87.772,95499999.0
2005-01-13 06:19:00,87.77,87.789,87.77,87.777,76699998.0
2005-01-13 06:20:00,87.767,87.792,87.756,87.779,192599996.0
2005-01-13 06:21:00,87.79,87.791,87.763,87.773,295999999.0
2005-01-13 06:22:00,87.789,87.79,87.767,87.772,225699998.0
2005-01-13 06:23:00,87.795,87.795,87.768,87.786,158800001.0
2005-01-13 06:24:00,87.773,87.793,87.767,87.767,71000001.0
2005-01-13 06:25:00,87.749,87.791,87.749,87.791,264800001.0
2005-01-13 06:26:00,87.772,87.802,87.769,87.795,261799999.0
2005-01-13 06:27:00,87.774,87.782,87.754,87.782,267799998.0
2005-01-13 06:28:00,87.77,87.792,87.742,87.763,192299998.0
2005-01-13 06:29:00,87.771,87.783,87.748,87.759,283499999.0
2005-01-13 06:30:00,87.764,87.781,87.752,87.773,141000003.0
2005-01-13 06:31:00,87.752,87.774,87.745,87.753,259700000.0
2005-01-13 06:32:00,87.783,87.783,87.75,87.75,221100002.0
2005-01-13 06:33:00,87.75,87.773,87.731,87.773,292100002.0
2005-01-13 06:34:00,87.749,87.778,87.733,87.748,121099999.0
2005-01-13 06:35:00,87.758,87.772,87.731,87.765,337199994.0
2005-01-13 06:36:00,87.755,87.777,87.739,87.756,318599997.0
2005-01-13 06:37:00,87.766,87.775,87.742,87.754,234699997.0
2005-01-13 06:38:00,87.771,87.782,87.742,87.742,265700000.0
2005-01-13 06:39:00,87.753,87.772,87.743,87.743,238900000.0
2005-01-13 06:40:00,87.744,87.776,87.744,87.77,187700000.0
2005-01-13 06:41:00,87.754,87.775,87.751,87.766,113299998.0
2005-01-13 06:42:00,87.749,87.77,87.738,87.76,245800000.0
2005-01-13 06:43:00,87.734,87.756,87.726,87.739,244499998.0
2005-01-13 06:44:00,87.731,87.754,87.714,87.72,260199998.0
2005-01-13 06:45:00,87.744,87.759,87.726,87.746,285199999.0
2005-01-13 06:46:00,87.753,87.765,87.741,87.755,132300001.0
2005-01-13 06:47:00,87.739,87.758,87.718,87.718,138800000.0
2005-01-13 06:48:00,87.753,87.763,87.74,87.747,361800001.0
2005-01-13 06:49:00,87.743,87.743,87.697,87.71,111999998.0
2005-01-13 06:50:00,87.737,87.737,87.706,87.708,139700000.0
2005-01-13 06:51:00,87.705,87.729,87.691,87.718,390000000.0
2005-01-13 06:52:00,87.718,87.73,87.689,87.73,158300000.0
2005-01-13 06:53:00,87.722,87.734,87.696,87.721,253099998.0
2005-01-13 06:54:00,87.716,87.719,87.691,87.715,268400000.0
2005-01-13 06:55:00,87.717,87.732,87.714,87.726,195099998.0
2005-01-13 06:56:00,87.725,87.735,87.701,87.716,290100003.0
2005-01-13 06:57:00,87.718,87.734,87.707,87.734,170499998.0
2005-01-13 06:58:00,87.713,87.734,87.698,87.721,243599997.0
2005-01-13 06:59:00,87.694,87.701,87.687,87.697,103599998.0
2005-01-13 07:00:00,87.695,87.715,87.674,87.69,146900001.0
2005-01-13 07:01:00,87.71,87.712,87.696,87.697,193099999.0
2005-01-13 07:02:00,87.701,87.722,87.691,87.704,143800001.0
2005-01-13 07:03:00,87.696,87.725,87.689,87.704,156199998.0
2005-01-13 07:04:00,87.685,87.701,87.677,87.699,135299999.0
2005-01-13 07:05:00,87.7,87.714,87.682,87.696,110900000.0
2005-01-13 07:06:00,87.699,87.719,87.69,87.69,258300002.0
2005-01-13 07:07:00,87.709,87.719,87.678,87.716,394799991.0
2005-01-13 07:08:00,87.691,87.71,87.678,87.688,168899999.0
2005-01-13 07:09:00,87.703,87.723,87.689,87.705,352400001.0
2005-01-13 07:10:00,87.715,87.715,87.693,87.706,248700002.0
2005-01-13 07:11:00,87.681,87.704,87.68,87.682,77899999.0
2005-01-13 07:12:00,87.707,87.723,87.69,87.69,223199999.0
2005-01-13 07:13:00,87.693,87.718,87.684,87.715,235700000.0
2005-01-13 07:14:00,87.701,87.72,87.687,87.7,341700000.0
2005-01-13 07:15:00,87.697,87.708,87.681,87.697,344699996.0
2005-01-13 07:16:00,87.68,87.716,87.679,87.699,295499998.0
2005-01-13 07:17:00,87.688,87.702,87.671,87.681,228000001.0
2005-01-13 07:18:00,87.671,87.69,87.669,87.68,35900000.0
2005-01-13 07:19:00,87.668,87.681,87.652,87.652,192199998.0
2005-01-13 07:20:00,87.662,87.67,87.639,87.639,256199997.0
2005-01-13 07:21:00,87.667,87.673,87.645,87.65,258200002.0
2005-01-13 07:22:00,87.65,87.674,87.644,87.662,211399995.0
2005-01-13 07:23:00,87.671,87.675,87.647,87.651,383699996.0
2005-01-13 07:24:00,87.666,87.666,87.639,87.648,150699998.0
2005-01-13 07:25:00,87.633,87.66,87.631,87.66,196400003.0
2005-01-13 07:26:00,87.644,87.663,87.629,87.651,278999994.0
2005-01-13 07:27:00,87.633,87.672,87.633,87.659,198000000.0
2005-01-13 07:28:00,87.643,87.666,87.638,87.662,214999999.0
2005-01-13 07:29:00,87.631,87.658,87.624,87.654,211399998.0
2005-01-13 07:30:00,87.654,87.654,87.63,87.637,166900001.0
2005-01-13 07:31:00,87.661,87.672,87.64,87.667,291699997.0
2005-01-13 07:32:00,87.67,87.681,87.647,87.663,242999998.0
2005-01-13 07:33:00,87.655,87.683,87.64,87.683,151900000.0
2005-01-13 07:34:00,87.657,87.668,87.638,87.662,239400000.0
2005-01-13 07:35:00,87.668,87.683,87.649,87.661,329700003.0
2005-01-13 07:36:00,87.655,87.676,87.646,87.65,233999995.0
2005-01-13 07:37:00,87.645,87.675,87.642,87.666,156400000.0
2005-01-13 07:38:00,87.63,87.672,87.63,87.657,139699998.0
2005-01-13 07:39:00,87.666,87.684,87.655,87.682,281900006.0
2005-01-13 07:40:00,87.658,87.666,87.64,87.666,117999998.0
2005-01-13 07:41:00,87.656,87.66,87.632,87.646,237399998.0
2005-01-13 07:42:00,87.624,87.652,87.602,87.634,332399995.0
2005-01-13 07:43:00,87.669,87.669,87.641,87.645,211300000.0
2005-01-13 07:44:00,87.662,87.662,87.62,87.631,116200001.0
2005-01-13 07:45:00,87.634,87.634,87.606,87.606,260199999.0
2005-01-13 07:46:00,87.583,87.604,87.572,87.583,246200001.0
2005-01-13 07:47:00,87.597,87.6,87.566,87.596,209399998.0
2005-01-13 07:48:00,87.597,87.606,87.583,87.583,477400000.0
2005-01-13 07:49:00,87.575,87.605,87.567,87.605,214700003.0
2005-01-13 07:50:00,87.575,87.617,87.574,87.617,235499997.0
2005-01-13 07:51:00,87.588,87.601,87.564,87.581,308399997.0
2005-01-13 07:52:00,87.569,87.607,87.569,87.607,293600002.0
2005-01-13 07:53:00,87.596,87.619,87.581,87.6,220900000.0
2005-01-13 07:54:00,87.593,87.612,87.577,87.591,133000000.0
2005-01-13 07:55:00,87.613,87.613,87.571,87.578,246400000.0
2005-01-13 07:56:00,87.584,87.599,87.571,87.574,352500000.0
2005-01-13 07:57:00,87.578,87.613,87.569,87.585,357900002.0
2005-01-13 07:58:00,87.575,87.602,87.575,87.593,181100001.0
2005-01-13 07:59:00,87.58,87.607,87.58,87.6,187000001.0
2005-01-13 08:00:00,87.59,87.608,87.572,87.6,240500003.0
2005-01-13 08:01:00,87.59,87.612,87.579,87.582,221799998.0
2005-01-13 08:02:00,87.59,87.616,87.589,87.616,195200000.0
2005-01-13 08:03:00,87.612,87.612,87.579,87.593,431899997.0
2005-01-13 08:04:00,87.611,87.611,87.582,87.59,266899999.0
2005-01-13 08:05:00,87.59,87.598,87.555,87.555,321200002.0
2005-01-13 08:06:00,87.569,87.608,87.567,87.588,173099998.0
2005-01-13 08:07:00,87.582,87.614,87.579,87.591,226100003.0
2005-01-13 08:08:00,87.594,87.606,87.579,87.579,141899997.0
2005-01-13 08:09:00,87.576,87.605,87.576,87.602,264099997.0
2005-01-13 08:10:00,87.583,87.587,87.56,87.565,276599999.0
2005-01-13 08:11:00,87.556,87.578,87.541,87.557,296999999.0
2005-01-13 08:12:00,87.517,87.546,87.511,87.546,195699996.0
2005-01-13 08:13:00,87.541,87.555,87.518,87.537,207899997.0
2005-01-13 08:14:00,87.557,87.557,87.529,87.531,351399996.0
2005-01-13 08:15:00,87.547,87.547,87.522,87.522,217600002.0
2005-01-13 08:16:00,87.549,87.566,87.522,87.522,162900003.0
2005-01-13 08:17:00,87.539,87.556,87.533,87.554,315499995.0
2005-01-13 08:18:00,87.536,87.559,87.53,87.559,315300001.0
2005-01-13 08:19:00,87.542,87.557,87.503,87.532,179600000.0
2005-01-13 08:20:00,87.544,87.548,87.514,87.514,175500000.0
2005-01-13 08:21:00,87.53,87.55,87.526,87.544,148400001.0
2005-01-13 08:22:00,87.521,87.545,87.518,87.542,252199998.0
2005-01-13 08:23:00,87.531,87.531,87.513,87.521,72900000.0
2005-01-13 08:24:00,87.525,87.544,87.515,87.519,374999994.0
2005-01-13 08:25:00,87.52,87.542,87.506,87.533,159100001.0
2005-01-13 08:26:00,87.523,87.541,87.501,87.522,171100000.0
2005-01-13 08:27:00,87.521,87.567,87.521,87.555,356099999.0
2005-01-13 08:28:00,87.555,87.565,87.534,87.549,261300000.0
2005-01-13 08:29:00,87.538,87.571,87.529,87.541,290199999.0
2005-01-13 08:30:00,87.524,87.55,87.509,87.55,234300002.0
2005-01-13 08:31:00,87.563,87.564,87.539,87.549,208299998.0
2005-01-13 08:32:00,87.547,87.573,87.54,87.54,333500000.0
2005-01-13 08:33:00,87.539,87.569,87.539,87.565,118299998.0
2005-01-13 08:34:00,87.566,87.566,87.538,87.545,103899999.0
2005-01-13 08:35:00,87.562,87.582,87.552,87.568,193099998.0
2005-01-13 08:36:00,87.542,87.569,87.537,87.555,321799995.0
2005-01-13 08:37:00,87.57,87.58,87.551,87.559,272800001.0
2005-01-13 08:38:00,87.546,87.568,87.546,87.563,213299998.0
2005-01-13 08:39:00,87.519,87.557,87.518,87.557,207700001.0
2005-01-13 08:40:00,87.562,87.562,87.529,87.529,225600000.0
2005-01-13 08:41:00,87.525,87.542,87.501,87.52,243500002.0
2005-01-13 08:42:00,87.517,87.535,87.5,87.535,119700001.0
2005-01-13 08:43:00,87.517,87.55,87.516,87.534,217500003.0
2005-01-13 08:44:00,87.548,87.548,87.507,87.507,182800001.0
2005-01-13 08:45:00,87.538,87.57,87.525,87.57,328599997.0
2005-01-13 08:46:00,87.569,87.574,87.549,87.549,227400004.0
2005-01-13 08:47:00,87.542,87.582,87.542,87.579,155499998.0
2005-01-13 08:48:00,87.579,87.619,87.579,87.612,168799999.0
2005-01-13 08:49:00,87.574,87.598,87.565,87.598,264499998.0
2005-01-13 08:50:00,87.584,87.612,87.565,87.584,234699996.0
2005-01-13 08:51:00,87.571,87.607,87.549,87.574,272399998.0
2005-01-13 08:52:00,87.567,87.589,87.56,87.566,347100001.0
2005-01-13 08:53:00,87.586,87.586,87.548,87.557,207499997.0
2005-01-13 08:54:00,87.575,87.591,87.564,87.584,302599995.0
2005-01-13 08:55:00,87.563,87.599,87.563,87.599,173099998.0
2005-01-13 08:56:00,87.597,87.603,87.566,87.566,263900001.0
2005-01-13 08:57:00,87.592,87.626,87.592,87.626,283900000.0
2005-01-13 08:58:00,87.603,87.627,87.591,87.626,278500001.0
2005-01-13 08:59:00,87.592,87.628,87.592,87.626,169900002.0
2005-01-13 09:00:00,87.626,87.633,87.598,87.624,213799998.0
2005-01-13 09:01:00,87.609,87.638,87.602,87.629,213700000.0
2005-01-13 09:02:00,87.609,87.625,87.584,87.608,279499998.0
2005-01-13 09:03:00,87.578,87.597,87.556,87.563,246600002.0
2005-01-13 09:04:00,87.546,87.559,87.527,87.541,171899998.0
2005-01-13 09:05:00,87.56,87.57,87.527,87.537,301500000.0
2005-01-13 09:06:00,87.567,87.576,87.539,87.539,251700001.0
2005-01-13 09:07:00,87.587,87.608,87.575,87.575,119599999.0
2005-01-13 09:08:00,87.539,87.584,87.539,87.58,298299996.0
2005-01-13 09:09:00,87.563,87.6,87.561,87.593,223000000.0
2005-01-13 09:10:00,87.572,87.597,87.569,87.592,187200000.0
2005-01-13 09:11:00,87.581,87.589,87.567,87.586,223899998.0
2005-01-13 09:12:00,87.572,87.616,87.563,87.6,257299999.0
2005-01-13 09:13:00,87.583,87.606,87.569,87.598,200900000.0
2005-01-13 09:14:00,87.595,87.606,87.572,87.586,253500000.0
2005-01-13 09:15:00,87.598,87.629,87.595,87.62,275500002.0
2005-01-13 09:16:00,87.638,87.638,87.604,87.631,174199997.0
2005-01-13 09:17:00,87.634,87.647,87.613,87.613,321100005.0
2005-01-13 09:18:00,87.626,87.649,87.615,87.649,117900000.0
2005-01-13 09:19:00,87.612,87.642,87.612,87.641,226999998.0
2005-01-13 09:20:00,87.597,87.612,87.574,87.603,311300001.0
2005-01-13 09:21:00,87.595,87.595,87.56,87.564,204999998.0
2005-01-13 09:22:00,87.577,87.611,87.562,87.596,269299999.0
2005-01-13 09:23:00,87.596,87.607,87.579,87.588,186500000.0
2005-01-13 09:24:00,87.62,87.62,87.587,87.587,97099998.0
2005-01-13 09:25:00,87.568,87.608,87.548,87.608,366900003.0
2005-01-13 09:26:00,87.588,87.61,87.578,87.6,214399999.0
2005-01-13 09:27:00,87.597,87.632,87.578,87.61,286699995.0
2005-01-13 09:28:00,87.607,87.641,87.598,87.613,358499996.0
2005-01-13 09:29:00,87.619,87.631,87.602,87.617,189800001.0
2005-01-13 09:30:00,87.606,87.627,87.59,87.617,279000001.0
2005-01-13 09:31:00,87.599,87.614,87.581,87.614,214500000.0
2005-01-13 09:32:00,87.607,87.64,87.595,87.624,295499997.0
2005-01-13 09:33:00,87.623,87.632,87.602,87.611,229400000.0
2005-01-13 09:34:00,87.628,87.651,87.614,87.629,151000001.0
2005-01-13 09:35:00,87.623,87.653,87.623,87.639,277499998.0
2005-01-13 09:36:00,87.636,87.662,87.627,87.648,154799999.0
2005-01-13 09:37:00,87.637,87.662,87.626,87.644,314300004.0
2005-01-13 09:38:00,87.643,87.666,87.63,87.666,302000001.0
2005-01-13 09:39:00,87.645,87.662,87.632,87.661,333500000.0
2005-01-13 09:40:00,87.645,87.661,87.625,87.641,213200002.0
2005-01-13 09:41:00,87.631,87.644,87.618,87.64,292699998.0
2005-01-13 09:42:00,87.62,87.637,87.605,87.632,370100000.0
2005-01-13 09:43:00,87.628,87.628,87.598,87.607,204299999.0
2005-01-13 09:44:00,87.629,87.651,87.625,87.639,251299999.0
2005-01-13 09:45:00,87.618,87.637,87.606,87.623,278399997.0
2005-01-13 09:46:00,87.624,87.65,87.608,87.629,140400000.0
2005-01-13 09:47:00,87.627,87.667,87.627,87.648,187099999.0
2005-01-13 09:48:00,87.649,87.681,87.647,87.681,152299999.0
2005-01-13 09:49:00,87.664,87.69,87.656,87.672,241000002.0
2005-01-13 09:50:00,87.659,87.682,87.645,87.645,373700001.0
2005-01-13 09:51:00,87.687,87.687,87.66,87.66,191700000.0
2005-01-13 09:52:00,87.675,87.688,87.657,87.678,284800001.0
2005-01-13 09:53:00,87.66,87.684,87.65,87.65,291600003.0
2005-01-13 09:54:00,87.666,87.685,87.631,87.638,123699998.0
2005-01-13 09:55:00,87.612,87.648,87.612,87.634,205499999.0
2005-01-13 09:56:00,87.609,87.65,87.606,87.65,230900001.0
2005-01-13 09:57:00,87.619,87.654,87.619,87.643,340099998.0
2005-01-13 09:58:00,87.608,87.648,87.608,87.648,158700001.0
2005-01-13 09:59:00,87.632,87.662,87.628,87.628,331799995.0
2005-01-13 10:00:00,87.632,87.664,87.629,87.635,283200002.0
2005-01-13 10:01:00,87.62,87.636,87.574,87.574,278499996.0
2005-01-13 10:02:00,87.593,87.612,87.542,87.55,309800001.0
2005-01-13 10:03:00,87.549,87.549,87.524,87.524,255199998.0
2005-01-13 10:04:00,87.55,87.573,87.534,87.562,243300000.0
2005-01-13 10:05:00,87.513,87.55,87.511,87.523,220799998.0
2005-01-13 10:06:00,87.533,87.555,87.509,87.538,218499999.0
2005-01-13 10:07:00,87.539,87.55,87.517,87.55,131399998.0
2005-01-13 10:08:00,87.532,87.569,87.532,87.56,227699998.0
2005-01-13 10:09:00,87.541,87.574,87.531,87.56,141099998.0
2005-01-13 10:10:00,87.545,87.592,87.539,87.592,197599997.0
2005-01-13 10:11:00,87.577,87.582,87.555,87.562,263000003.0
2005-01-13 10:12:00,87.567,87.568,87.535,87.535,233999996.0
2005-01-13 10:13:00,87.565,87.565,87.54,87.558,136200001.0
2005-01-13 10:14:00,87.568,87.568,87.52,87.534,247799998.0
2005-01-13 10:15:00,87.537,87.551,87.52,87.534,197400001.0
2005-01-13 10:16:00,87.525,87.549,87.51,87.534,255699999.0
2005-01-13 10:17:00,87.547,87.549,87.521,87.539,318100007.0
2005-01-13 10:18:00,87.54,87.555,87.523,87.535,364799996.0
2005-01-13 10:19:00,87.546,87.55,87.522,87.532,260699998.0
2005-01-13 10:20:00,87.554,87.559,87.519,87.537,316400002.0
2005-01-13 10:21:00,87.539,87.545,87.521,87.535,360299997.0
2005-01-13 10:22:00,87.551,87.553,87.519,87.526,285000003.0
2005-01-13 10:23:00,87.527,87.555,87.526,87.552,256000000.0
2005-01-13 10:24:00,87.538,87.564,87.535,87.555,229899999.0
2005-01-13 10:25:00,87.543,87.555,87.527,87.54,168600001.0
2005-01-13 10:26:00,87.538,87.56,87.528,87.545,230200001.0
2005-01-13 10:27:00,87.531,87.547,87.514,87.514,158999997.0
2005-01-13 10:28:00,87.509,87.539,87.509,87.539,127400001.0
2005-01-13 10:29:00,87.512,87.535,87.491,87.5,197299999.0
2005-01-13 10:30:00,87.487,87.487,87.428,87.428,113800001.0
2005-01-13 10:31:00,87.444,87.463,87.398,87.398,181900000.0
2005-01-13 10:32:00,87.387,87.42,87.387,87.395,181099998.0
2005-01-13 10:33:00,87.422,87.425,87.384,87.387,168599999.0
2005-01-13 10:34:00,87.415,87.426,87.393,87.403,247700001.0
2005-01-13 10:35:00,87.425,87.446,87.425,87.434,125399998.0
2005-01-13 10:36:00,87.435,87.467,87.435,87.461,268499999.0
2005-01-13 10:37:00,87.444,87.472,87.438,87.47,312099999.0
2005-01-13 10:38:00,87.469,87.469,87.433,87.433,238100002.0
2005-01-13 10:39:00,87.448,87.47,87.44,87.47,125800003.0
2005-01-13 10:40:00,87.464,87.476,87.441,87.457,175399997.0
2005-01-13 10:41:00,87.463,87.472,87.448,87.455,176099998.0
2005-01-13 10:42:00,87.455,87.485,87.448,87.485,156199999.0
2005-01-13 10:43:00,87.461,87.488,87.442,87.467,366399999.0
2005-01-13 10:44:00,87.483,87.51,87.459,87.459,276999998.0
2005-01-13 10:45:00,87.488,87.5,87.469,87.487,394699995.0
2005-01-13 10:46:00,87.478,87.504,87.474,87.497,223499999.0
2005-01-13 10:47:00,87.475,87.506,87.465,87.506,282499999.0
2005-01-13 10:48:00,87.502,87.502,87.462,87.48,112599999.0
2005-01-13 10:49:00,87.495,87.52,87.495,87.52,125200000.0
2005-01-13 10:50:00,87.525,87.534,87.513,87.527,178600001.0
2005-01-13 10:51:00,87.504,87.517,87.484,87.487,168599997.0
2005-01-13 10:52:00,87.474,87.479,87.447,87.457,292299999.0
2005-01-13 10:53:00,87.433,87.454,87.426,87.445,225499999.0
2005-01-13 10:54:00,87.435,87.435,87.372,87.407,225800001.0
2005-01-13 10:55:00,87.412,87.443,87.402,87.443,149200001.0
2005-01-13 10:56:00,87.421,87.433,87.396,87.418,206199998.0
2005-01-13 10:57:00,87.431,87.442,87.414,87.416,232699997.0
2005-01-13 10:58:00,87.443,87.489,87.436,87.466,394599998.0
2005-01-13 10:59:00,87.479,87.496,87.463,87.463,295900000.0
2005-01-13 11:00:00,87.48,87.5,87.465,87.487,327599998.0
2005-01-13 11:01:00,87.467,87.479,87.433,87.446,199199999.0
2005-01-13 11:02:00,87.453,87.476,87.437,87.46,271199996.0
2005-01-13 11:03:00,87.475,87.475,87.445,87.47,214600001.0
2005-01-13 11:04:00,87.446,87.45,87.423,87.425,298200000.0
2005-01-13 11:05:00,87.442,87.465,87.41,87.41,448000007.0
2005-01-13 11:06:00,87.441,87.443,87.408,87.414,149399999.0
2005-01-13 11:07:00,87.42,87.443,87.409,87.413,489099998.0
2005-01-13 11:08:00,87.409,87.437,87.406,87.412,263599997.0
2005-01-13 11:09:00,87.418,87.445,87.413,87.423,194599998.0
2005-01-13 11:10:00,87.4,87.426,87.395,87.41,317999998.0
2005-01-13 11:11:00,87.412,87.429,87.393,87.41,349800003.0
2005-01-13 11:12:00,87.436,87.438,87.408,87.42,118800000.0
2005-01-13 11:13:00,87.427,87.441,87.41,87.421,240899998.0
2005-01-13 11:14:00,87.41,87.443,87.404,87.441,241200003.0
2005-01-13 11:15:00,87.432,87.447,87.415,87.424,228999998.0
2005-01-13 11:16:00,87.437,87.453,87.425,87.431,309599995.0
2005-01-13 11:17:00,87.44,87.458,87.424,87.458,169800000.0
2005-01-13 11:18:00,87.447,87.465,87.432,87.44,324399996.0
2005-01-13 11:19:00,87.469,87.469,87.433,87.448,269100000.0
2005-01-13 11:20:00,87.445,87.463,87.43,87.45,333899996.0
2005-01-13 11:21:00,87.448,87.459,87.422,87.459,126900000.0
2005-01-13 11:22:00,87.442,87.467,87.438,87.467,127699999.0
2005-01-13 11:23:00,87.453,87.465,87.441,87.441,143000003.0
2005-01-13 11:24:00,87.442,87.469,87.427,87.466,173199997.0
2005-01-13 11:25:00,87.46,87.479,87.436,87.463,154599999.0
2005-01-13 11:26:00,87.458,87.473,87.436,87.45,335500002.0
2005-01-13 11:27:00,87.428,87.453,87.425,87.445,279800001.0
2005-01-13 11:28:00,87.435,87.441,87.403,87.403,195100001.0
2005-01-13 11:29:00,87.429,87.432,87.387,87.414,318200002.0
2005-01-13 11:30:00,87.4,87.421,87.391,87.413,346600004.0
2005-01-13 11:31:00,87.424,87.429,87.398,87.41,264899998.0
2005-01-13 11:32:00,87.44,87.455,87.411,87.428,257099994.0
2005-01-13 11:33:00,87.421,87.449,87.413,87.438,318200000.0
2005-01-13 11:34:00,87.437,87.455,87.415,87.428,434900005.0
2005-01-13 11:35:00,87.434,87.452,87.411,87.441,275000000.0
2005-01-13 11:36:00,87.426,87.446,87.422,87.44,157700000.0
2005-01-13 11:37:00,87.43,87.448,87.402,87.42,283099999.0
2005-01-13 11:38:00,87.41,87.435,87.4,87.411,201499998.0
2005-01-13 11:39:00,87.431,87.447,87.412,87.433,206799996.0
2005-01-13 11:40:00,87.429,87.456,87.429,87.45,225899999.0
2005-01-13 11:41:00,87.425,87.457,87.421,87.431,282599999.0
2005-01-13 11:42:00,87.44,87.457,87.432,87.457,162899998.0
2005-01-13 11:43:00,87.451,87.47,87.434,87.442,283500000.0
2005-01-13 11:44:00,87.448,87.473,87.448,87.462,334700001.0
2005-01-13 11:45:00,87.441,87.474,87.441,87.465,269000002.0
2005-01-13 11:46:00,87.471,87.492,87.454,87.477,288999998.0
2005-01-13 11:47:00,87.479,87.504,87.471,87.504,240800000.0
2005-01-13 11:48:00,87.491,87.515,87.481,87.505,222299998.0
2005-01-13 11:49:00,87.478,87.511,87.47,87.485,241899999.0
2005-01-13 11:50:00,87.47,87.494,87.454,87.494,211099999.0
2005-01-13 11:51:00,87.471,87.506,87.465,87.506,210700002.0
2005-01-13 11:52:00,87.495,87.512,87.483,87.506,229999996.0
2005-01-13 11:53:00,87.497,87.512,87.476,87.501,237399998.0
2005-01-13 11:54:00,87.503,87.521,87.492,87.502,319800001.0
2005-01-13 11:55:00,87.503,87.526,87.503,87.526,179999999.0
2005-01-13 11:56:00,87.506,87.527,87.502,87.52,294199995.0
2005-01-13 11:57:00,87.535,87.54,87.511,87.517,170099999.0
2005-01-13 11:58:00,87.518,87.555,87.498,87.526,262200004.0
2005-01-13 11:59:00,87.526,87.553,87.522,87.553,296400000.0
2005-01-13 12:00:00,87.545,87.554,87.523,87.534,338200002.0
2005-01-13 12:01:00,87.548,87.556,87.514,87.514,111799997.0
2005-01-13 12:02:00,87.513,87.538,87.495,87.512,138099998.0
2005-01-13 12:03:00,87.528,87.533,87.502,87.521,222800000.0
2005-01-13 12:04:00,87.517,87.539,87.517,87.527,175599998.0
2005-01-13 12:05:00,87.51,87.546,87.51,87.546,158400002.0
2005-01-13 12:06:00,87.538,87.577,87.531,87.577,235799999.0
2005-01-13 12:07:00,87.554,87.596,87.554,87.583,290900000.0
2005-01-13 12:08:00,87.562,87.584,87.558,87.584,220800000.0
2005-01-13 12:09:00,87.592,87.611,87.581,87.584,230999998.0
2005-01-13 12:10:00,87.598,87.599,87.558,87.56,201600000.0
2005-01-13 12:11:00,87.566,87.579,87.54,87.553,290500001.0
2005-01-13 12:12:00,87.547,87.556,87.523,87.523,440800001.0
2005-01-13 12:13:00,87.553,87.569,87.512,87.532,271999998.0
2005-01-13 12:14:00,87.551,87.553,87.52,87.528,271499999.0
2005-01-13 12:15:00,87.548,87.552,87.512,87.527,164399998.0
2005-01-13 12:16:00,87.524,87.562,87.524,87.557,146900000.0
2005-01-13 12:17:00,87.536,87.588,87.536,87.579,289199999.0
2005-01-13 12:18:00,87.58,87.607,87.557,87.574,199899998.0
2005-01-13 12:19:00,87.601,87.62,87.591,87.615,144500001.0
2005-01-13 12:20:00,87.597,87.618,87.594,87.618,209799998.0
2005-01-13 12:21:00,87.587,87.608,87.564,87.596,294999996.0
2005-01-13 12:22:00,87.573,87.612,87.561,87.584,218200002.0
2005-01-13 12:23:00,87.613,87.625,87.591,87.611,364400005.0
2005-01-13 12:24:00,87.594,87.614,87.585,87.6,237800000.0
2005-01-13 12:25:00,87.566,87.597,87.564,87.582,222000000.0
2005-01-13 12:26:00,87.597,87.611,87.571,87.598,242499999.0
2005-01-13 12:27:00,87.61,87.617,87.595,87.599,247599998.0
2005-01-13 12:28:00,87.627,87.631,87.608,87.626,245399998.0
2005-01-13 12:29:00,87.611,87.622,87.589,87.606,242199997.0
2005-01-13 12:30:00,87.586,87.616,87.586,87.612,216300001.0
2005-01-13 12:31:00,87.612,87.624,87.591,87.618,287300006.0
2005-01-13 12:32:00,87.606,87.634,87.604,87.615,257899998.0
2005-01-13 12:33:00,87.6,87.632,87.6,87.622,235199998.0
2005-01-13 12:34:00,87.609,87.62,87.59,87.609,258599997.0
2005-01-13 12:35:00,87.608,87.634,87.59,87.634,132099998.0
2005-01-13 12:36:00,87.605,87.623,87.572,87.583,204399996.0
2005-01-13 12:37:00,87.614,87.632,87.596,87.627,218799999.0
2005-01-13 12:38:00,87.624,87.644,87.614,87.642,145200001.0
2005-01-13 12:39:00,87.64,87.666,87.633,87.656,309999998.0
2005-01-13 12:40:00,87.637,87.643,87.618,87.629,241899995.0
2005-01-13 12:41:00,87.621,87.632,87.609,87.617,151800000.0
2005-01-13 12:42:00,87.62,87.628,87.594,87.605,266800002.0
2005-01-13 12:43:00,87.622,87.64,87.612,87.623,225400001.0
2005-01-13 12:44:00,87.641,87.662,87.621,87.638,87300000.0
2005-01-13 12:45:00,87.628,87.651,87.627,87.651,325500001.0
2005-01-13 12:46:00,87.66,87.67,87.638,87.652,227099998.0
2005-01-13 12:47:00,87.652,87.678,87.629,87.67,278200004.0
2005-01-13 12:48:00,87.679,87.695,87.657,87.675,309300001.0
2005-01-13 12:49:00,87.685,87.773,87.685,87.763,225299999.0
2005-01-13 12:50:00,87.751,87.765,87.704,87.704,235099997.0
2005-01-13 12:51:00,87.729,87.729,87.69,87.702,258099995.0
2005-01-13 12:52:00,87.687,87.714,87.676,87.676,125400001.0
2005-01-13 12:53:00,87.696,87.717,87.665,87.708,350700000.0
2005-01-13 12:54:00,87.699,87.717,87.685,87.695,223000000.0
2005-01-13 12:55:00,87.668,87.709,87.652,87.69,180100000.0
2005-01-13 12:56:00,87.674,87.703,87.674,87.687,149000002.0
2005-01-13 12:57:00,87.678,87.698,87.668,87.693,160500001.0
2005-01-13 12:58:00,87.688,87.711,87.688,87.71,166499998.0
2005-01-13 12:59:00,87.692,87.72,87.673,87.673,362899997.0
2005-01-13 13:00:00,87.717,87.736,87.699,87.712,375599999.0
2005-01-13 13:01:00,87.715,87.745,87.711,87.723,218799998.0
2005-01-13 13:02:00,87.728,87.728,87.676,87.676,334099997.0
2005-01-13 13:03:00,87.712,87.719,87.689,87.707,309900000.0
2005-01-13 13:04:00,87.718,87.728,87.7,87.705,119100000.0
2005-01-13 13:05:00,87.706,87.726,87.691,87.694,194299999.0
2005-01-13 13:06:00,87.697,87.727,87.691,87.718,253300003.0
2005-01-13 13:07:00,87.714,87.716,87.683,87.683,320000002.0
2005-01-13 13:08:00,87.711,87.726,87.696,87.714,357999999.0
2005-01-13 13:09:00,87.724,87.732,87.687,87.687,218099999.0
2005-01-13 13:10:00,87.699,87.732,87.699,87.711,187700003.0
2005-01-13 13:11:00,87.701,87.733,87.687,87.69,173300001.0
2005-01-13 13:12:00,87.72,87.755,87.71,87.741,306300000.0
2005-01-13 13:13:00,87.733,87.763,87.733,87.757,275900005.0
2005-01-13 13:14:00,87.751,87.76,87.73,87.732,273300000.0
2005-01-13 13:15:00,87.733,87.733,87.681,87.681,290700003.0
2005-01-13 13:16:00,87.675,87.707,87.656,87.685,333699994.0
2005-01-13 13:17:00,87.665,87.686,87.614,87.674,177399996.0
2005-01-13 13:18:00,87.687,87.689,87.655,87.684,310300000.0
2005-01-13 13:19:00,87.645,87.686,87.637,87.645,228499998.0
2005-01-13 13:20:00,87.649,87.657,87.627,87.631,232300002.0
2005-01-13 13:21:00,87.63,87.669,87.625,87.633,218799996.0
2005-01-13 13:22:00,87.639,87.653,87.614,87.621,372600004.0
2005-01-13 13:23:00,87.641,87.665,87.626,87.651,154000002.0
2005-01-13 13:24:00,87.665,87.688,87.657,87.668,219299999.0
2005-01-13 13:25:00,87.663,87.69,87.659,87.682,158600001.0
2005-01-13 13:26:00,87.69,87.702,87.668,87.689,368000000.0
2005-01-13 13:27:00,87.693,87.715,87.678,87.692,168900001.0
2005-01-13 13:28:00,87.705,87.732,87.691,87.717,217000001.0
2005-01-13 13:29:00,87.692,87.725,87.677,87.725,243400000.0
2005-01-13 13:30:00,87.724,87.724,87.682,87.688,151500000.0
2005-01-13 13:31:00,87.69,87.713,87.678,87.695,205600000.0
2005-01-13 13:32:00,87.699,87.727,87.698,87.727,210299997.0
2005-01-13 13:33:00,87.709,87.719,87.688,87.714,293700003.0
2005-01-13 13:34:00,87.713,87.717,87.685,87.699,241600004.0
2005-01-13 13:35:00,87.692,87.73,87.689,87.715,295900000.0
2005-01-13 13:36:00,87.723,87.736,87.701,87.736,264200003.0
2005-01-13 13:37:00,87.725,87.731,87.707,87.731,143299998.0
2005-01-13 13:38:00,87.737,87.754,87.707,87.726,253899997.0
2005-01-13 13:39:00,87.716,87.736,87.708,87.729,226799998.0
2005-01-13 13:40:00,87.732,87.733,87.708,87.71,217800002.0
2005-01-13 13:41:00,87.718,87.733,87.699,87.707,177600002.0
2005-01-13 13:42:00,87.701,87.733,87.701,87.72,278900001.0
2005-01-13 13:43:00,87.731,87.744,87.721,87.739,348199993.0
2005-01-13 13:44:00,87.733,87.75,87.727,87.75,276199997.0
2005-01-13 13:45:00,87.725,87.752,87.711,87.729,211700001.0
2005-01-13 13:46:00,87.723,87.747,87.709,87.73,309199998.0
2005-01-13 13:47:00,87.703,87.756,87.692,87.756,366299997.0
2005-01-13 13:48:00,87.712,87.733,87.7,87.722,200800003.0
2005-01-13 13:49:00,87.73,87.753,87.717,87.733,195400001.0
2005-01-13 13:50:00,87.716,87.74,87.705,87.737,362300003.0
2005-01-13 13:51:00,87.745,87.748,87.717,87.748,116699997.0
2005-01-13 13:52:00,87.707,87.73,87.703,87.723,227799998.0
2005-01-13 13:53:00,87.705,87.734,87.704,87.729,280899998.0
2005-01-13 13:54:00,87.7,87.731,87.692,87.729,267300002.0
2005-01-13 13:55:00,87.72,87.72,87.682,87.699,256300000.0
2005-01-13 13:56:00,87.71,87.723,87.693,87.699,173700000.0
2005-01-13 13:57:00,87.69,87.714,87.678,87.692,263099997.0
2005-01-13 13:58:00,87.666,87.689,87.641,87.663,173200002.0
2005-01-13 13:59:00,87.673,87.692,87.661,87.692,383899997.0
2005-01-13 14:00:00,87.665,87.7,87.637,87.682,194500003.0
2005-01-13 14:01:00,87.711,87.732,87.695,87.732,308799998.0
2005-01-13 14:02:00,87.709,87.745,87.707,87.725,186599996.0
2005-01-13 14:03:00,87.713,87.743,87.698,87.731,292500000.0
2005-01-13 14:04:00,87.736,87.75,87.715,87.722,414500004.0
2005-01-13 14:05:00,87.741,87.766,87.733,87.743,117599999.0
2005-01-13 14:06:00,87.743,87.771,87.743,87.769,297699999.0
2005-01-13 14:07:00,87.759,87.77,87.738,87.742,174100001.0
2005-01-13 14:08:00,87.762,87.781,87.739,87.781,324200000.0
2005-01-13 14:09:00,87.76,87.764,87.734,87.734,167199997.0
2005-01-13 14:10:00,87.718,87.755,87.709,87.734,158799998.0
2005-01-13 14:11:00,87.748,87.748,87.715,87.725,179799997.0
2005-01-13 14:12:00,87.745,87.768,87.739,87.754,243400000.0
2005-01-13 14:13:00,87.765,87.776,87.738,87.739,152800001.0
2005-01-13 14:14:00,87.73,87.748,87.712,87.74,200200003.0
2005-01-13 14:15:00,87.729,87.769,87.721,87.763,223000002.0
2005-01-13 14:16:00,87.745,87.771,87.739,87.762,289999998.0
2005-01-13 14:17:00,87.752,87.801,87.751,87.796,153899997.0
2005-01-13 14:18:00,87.807,87.809,87.773,87.787,162099998.0
2005-01-13 14:19:00,87.795,87.829,87.781,87.789,273900001.0
2005-01-13 14:20:00,87.821,87.832,87.788,87.812,330499997.0
2005-01-13 14:21:00,87.818,87.845,87.805,87.827,193999999.0
2005-01-13 14:22:00,87.794,87.836,87.794,87.836,227200001.0
2005-01-13 14:23:00,87.843,87.876,87.833,87.873,244399996.0
2005-01-13 14:24:00,87.905,87.909,87.875,87.89,209900000.0
2005-01-13 14:25:00,87.91,87.914,87.879,87.889,262099998.0
2005-01-13 14:26:00,87.906,87.914,87.875,87.893,166600001.0
2005-01-13 14:27:00,87.897,87.907,87.882,87.888,270999999.0
2005-01-13 14:28:00,87.9,87.923,87.884,87.923,169999998.0
2005-01-13 14:29:00,87.942,87.944,87.917,87.929,264199998.0
2005-01-13 14:30:00,87.911,87.956,87.911,87.923,226699999.0
2005-01-13 14:31:00,87.927,87.958,87.882,87.942,289200000.0
2005-01-13 14:32:00,87.9,87.93,87.893,87.913,241200002.0
2005-01-13 14:33:00,87.908,87.922,87.889,87.899,277100003.0
2005-01-13 14:34:00,87.891,87.92,87.881,87.904,208899999.0
2005-01-13 14:35:00,87.897,87.918,87.885,87.896,205899999.0
2005-01-13 14:36:00,87.88,87.903,87.858,87.881,177200001.0
2005-01-13 14:37:00,87.861,87.865,87.83,87.844,171700001.0
2005-01-13 14:38:00,87.869,87.89,87.852,87.854,367599999.0
2005-01-13 14:39:00,87.895,87.913,87.865,87.888,189199999.0
2005-01-13 14:40:00,87.891,87.896,87.866,87.884,185500001.0
2005-01-13 14:41:00,87.891,87.891,87.861,87.868,113899998.0
2005-01-13 14:42:00,87.873,87.901,87.866,87.89,256900003.0
2005-01-13 14:43:00,87.874,87.895,87.856,87.893,160200000.0
2005-01-13 14:44:00,87.866,87.877,87.838,87.867,232299999.0
2005-01-13 14:45:00,87.821,87.842,87.799,87.81,296299999.0
2005-01-13 14:46:00,87.767,87.813,87.767,87.813,212400004.0
2005-01-13 14:47:00,87.807,87.833,87.775,87.811,183500000.0
2005-01-13 14:48:00,87.839,87.849,87.814,87.849,199400000.0
2005-01-13 14:49:00,87.846,87.865,87.811,87.827,378199999.0
2005-01-13 14:50:00,87.832,87.832,87.797,87.806,374800000.0
2005-01-13 14:51:00,87.828,87.828,87.776,87.78,248700000.0
2005-01-13 14:52:00,87.793,87.816,87.778,87.803,251500004.0
2005-01-13 14:53:00,87.801,87.82,87.796,87.811,295699997.0
2005-01-13 14:54:00,87.793,87.811,87.769,87.801,262199998.0
2005-01-13 14:55:00,87.795,87.8,87.757,87.76,345199999.0
2005-01-13 14:56:00,87.777,87.777,87.717,87.732,218999996.0
2005-01-13 14:57:00,87.713,87.75,87.7,87.732,395899996.0
2005-01-13 14:58:00,87.739,87.766,87.723,87.746,314199996.0
2005-01-13 14:59:00,87.736,87.754,87.698,87.732,196099999.0
2005-01-13 15:00:00,87.72,87.733,87.705,87.717,171799999.0
2005-01-13 15:01:00,87.737,87.744,87.701,87.706,302700002.0
2005-01-13 15:02:00,87.683,87.719,87.683,87.715,233499998.0
2005-01-13 15:03:00,87.715,87.72,87.68,87.698,281700003.0
2005-01-13 15:04:00,87.69,87.727,87.69,87.727,263999996.0
2005-01-13 15:05:00,87.71,87.723,87.682,87.708,187900003.0
2005-01-13 15:06:00,87.702,87.72,87.682,87.69,265299999.0
2005-01-13 15:07:00,87.688,87.721,87.682,87.715,192799999.0
2005-01-13 15:08:00,87.712,87.717,87.664,87.67,270100001.0
2005-01-13 15:09:00,87.682,87.689,87.631,87.632,154799999.0
2005-01-13 15:10:00,87.632,87.659,87.624,87.63,263099998.0
2005-01-13 15:11:00,87.643,87.662,87.625,87.651,334500001.0
2005-01-13 15:12:00,87.624,87.624,87.596,87.61,148499998.0
2005-01-13 15:13:00,87.61,87.631,87.6,87.626,288199999.0
2005-01-13 15:14:00,87.618,87.652,87.618,87.645,254099999.0
2005-01-13 15:15:00,87.633,87.682,87.633,87.662,252200002.0
2005-01-13 15:16:00,87.639,87.662,87.634,87.654,290000001.0
2005-01-13 15:17:00,87.638,87.654,87.622,87.63,407900000.0
2005-01-13 15:18:00,87.631,87.663,87.626,87.651,359499998.0
2005-01-13 15:19:00,87.615,87.636,87.535,87.549,329699999.0
2005-01-13 15:20:00,87.511,87.54,87.495,87.523,293600002.0
2005-01-13 15:21:00,87.518,87.574,87.51,87.574,247199998.0
2005-01-13 15:22:00,87.579,87.604,87.552,87.584,252899996.0
2005-01-13 15:23:00,87.613,87.626,87.588,87.588,361199997.0
2005-01-13 15:24:00,87.59,87.596,87.549,87.549,168599997.0
2005-01-13 15:25:00,87.535,87.544,87.512,87.536,196900001.0
2005-01-13 15:26:00,87.524,87.566,87.509,87.546,265600001.0
2005-01-13 15:27:00,87.574,87.592,87.548,87.561,340099995.0
2005-01-13 15:28:00,87.569,87.618,87.557,87.61,125299999.0
2005-01-13 15:29:00,87.588,87.588,87.556,87.556,137300001.0
2005-01-13 15:30:00,87.552,87.587,87.539,87.549,334799996.0
2005-01-13 15:31:00,87.53,87.591,87.52,87.575,187999998.0
2005-01-13 15:32:00,87.576,87.604,87.558,87.585,238400000.0
2005-01-13 15:33:00,87.616,87.617,87.584,87.584,270000000.0
2005-01-13 15:34:00,87.607,87.62,87.574,87.6,318800000.0
2005-01-13 15:35:00,87.6,87.6,87.545,87.562,154400002.0
2005-01-13 15:36:00,87.59,87.608,87.579,87.582,210899998.0
2005-01-13 15:37:00,87.594,87.597,87.537,87.537,192500000.0
2005-01-13 15:38:00,87.521,87.568,87.515,87.545,213599999.0
2005-01-13 15:39:00,87.538,87.59,87.531,87.59,105599998.0
2005-01-13 15:40:00,87.615,87.615,87.585,87.588,266300000.0
2005-01-13 15:41:00,87.568,87.585,87.535,87.554,235499999.0
2005-01-13 15:42:00,87.541,87.567,87.517,87.567,121499999.0
2005-01-13 15:43:00,87.526,87.565,87.526,87.551,204800000.0
2005-01-13 15:44:00,87.538,87.555,87.505,87.555,249099999.0
2005-01-13 15:45:00,87.538,87.585,87.536,87.573,307699999.0
2005-01-13 15:46:00,87.56,87.579,87.552,87.579,198999999.0
2005-01-13 15:47:00,87.587,87.604,87.562,87.572,265999998.0
2005-01-13 15:48:00,87.607,87.614,87.586,87.586,238199998.0
2005-01-13 15:49:00,87.597,87.603,87.568,87.568,348900000.0
2005-01-13 15:50:00,87.581,87.581,87.552,87.555,157400000.0
2005-01-13 15:51:00,87.555,87.576,87.54,87.55,355600005.0
2005-01-13 15:52:00,87.557,87.597,87.516,87.52,291900001.0
2005-01-13 15:53:00,87.52,87.531,87.47,87.475,212500000.0
2005-01-13 15:54:00,87.475,87.497,87.447,87.474,91400001.0
2005-01-13 15:55:00,87.48,87.501,87.472,87.487,295800005.0
2005-01-13 15:56:00,87.499,87.505,87.462,87.498,337500004.0
2005-01-13 15:57:00,87.486,87.521,87.476,87.504,290899998.0
2005-01-13 15:58:00,87.496,87.53,87.492,87.53,174600000.0
2005-01-13 15:59:00,87.526,87.538,87.499,87.518,267000003.0
2005-01-13 16:00:00,87.523,87.54,87.508,87.521,237799997.0
2005-01-13 16:01:00,87.498,87.526,87.491,87.505,153399999.0
2005-01-13 16:02:00,87.52,87.538,87.511,87.53,160699998.0
2005-01-13 16:03:00,87.519,87.54,87.517,87.538,190200000.0
2005-01-13 16:04:00,87.532,87.546,87.499,87.499,194699999.0
2005-01-13 16:05:00,87.506,87.529,87.485,87.501,105300001.0
2005-01-13 16:06:00,87.491,87.511,87.468,87.495,200600005.0
2005-01-13 16:07:00,87.49,87.516,87.488,87.488,222800003.0
2005-01-13 16:08:00,87.509,87.525,87.49,87.49,136099998.0
2005-01-13 16:09:00,87.409,87.434,87.373,87.382,242699997.0
2005-01-13 16:10:00,87.396,87.413,87.365,87.365,384999994.0
2005-01-13 16:11:00,87.378,87.383,87.334,87.358,290399997.0
2005-01-13 16:12:00,87.367,87.38,87.35,87.354,186300004.0
2005-01-13 16:13:00,87.331,87.381,87.318,87.352,151899999.0
2005-01-13 16:14:00,87.353,87.37,87.332,87.355,230399999.0
2005-01-13 16:15:00,87.347,87.348,87.295,87.299,216300001.0
2005-01-13 16:16:00,87.332,87.345,87.296,87.296,161599999.0
2005-01-13 16:17:00,87.292,87.321,87.273,87.303,210900002.0
2005-01-13 16:18:00,87.332,87.344,87.305,87.324,260899992.0
2005-01-13 16:19:00,87.305,87.359,87.305,87.359,189800001.0
2005-01-13 16:20:00,87.355,87.39,87.355,87.39,223100003.0
2005-01-13 16:21:00,87.383,87.383,87.333,87.338,304200000.0
2005-01-13 16:22:00,87.336,87.363,87.328,87.353,199200001.0
2005-01-13 16:23:00,87.315,87.342,87.298,87.32,271700003.0
2005-01-13 16:24:00,87.309,87.325,87.28,87.303,265099997.0
2005-01-13 16:25:00,87.309,87.339,87.289,87.326,152099999.0
2005-01-13 16:26:00,87.304,87.328,87.298,87.309,142200001.0
2005-01-13 16:27:00,87.304,87.322,87.257,87.263,328299999.0
2005-01-13 16:28:00,87.251,87.296,87.251,87.286,234900002.0
2005-01-13 16:29:00,87.249,87.274,87.242,87.264,270799999.0
2005-01-13 16:30:00,87.264,87.291,87.264,87.288,140800000.0
2005-01-13 16:31:00,87.275,87.307,87.266,87.283,188199999.0
2005-01-13 16:32:00,87.295,87.301,87.268,87.278,276100001.0
2005-01-13 16:33:00,87.28,87.3,87.264,87.3,274999997.0
2005-01-13 16:34:00,87.268,87.288,87.263,87.287,206000001.0
2005-01-13 16:35:00,87.301,87.312,87.269,87.269,208400000.0
2005-01-13 16:36:00,87.284,87.299,87.262,87.285,264300001.0
2005-01-13 16:37:00,87.29,87.301,87.272,87.282,346099996.0
2005-01-13 16:38:00,87.313,87.326,87.296,87.305,307999999.0
2005-01-13 16:39:00,87.314,87.319,87.285,87.298,220799997.0
2005-01-13 16:40:00,87.296,87.312,87.262,87.272,150899997.0
2005-01-13 16:41:00,87.269,87.283,87.254,87.275,168400001.0
2005-01-13 16:42:00,87.265,87.31,87.252,87.276,312100003.0
2005-01-13 16:43:00,87.27,87.29,87.248,87.264,264099995.0
2005-01-13 16:44:00,87.295,87.316,87.276,87.303,271500000.0
2005-01-13 16:45:00,87.305,87.323,87.294,87.312,188299999.0
2005-01-13 16:46:00,87.319,87.328,87.29,87.296,271399999.0
2005-01-13 16:47:00,87.33,87.341,87.306,87.306,172600000.0
2005-01-13 16:48:00,87.323,87.332,87.298,87.31,181900000.0
2005-01-13 16:49:00,87.322,87.347,87.305,87.327,220300000.0
2005-01-13 16:50:00,87.325,87.334,87.293,87.312,237399995.0
2005-01-13 16:51:00,87.276,87.302,87.275,87.3,213000000.0
2005-01-13 16:52:00,87.295,87.327,87.276,87.306,239499998.0
2005-01-13 16:53:00,87.316,87.342,87.311,87.317,254000000.0
2005-01-13 16:54:00,87.326,87.351,87.312,87.344,183399999.0
2005-01-13 16:55:00,87.334,87.396,87.334,87.374,209299997.0
2005-01-13 16:56:00,87.378,87.378,87.343,87.371,165399998.0
2005-01-13 16:57:00,87.369,87.387,87.356,87.375,161599998.0
2005-01-13 16:58:00,87.378,87.39,87.363,87.385,230699999.0
2005-01-13 16:59:00,87.375,87.427,87.375,87.417,242299998.0
2005-01-13 17:00:00,87.412,87.415,87.375,87.375,206499998.0
2005-01-13 17:01:00,87.4,87.4,87.368,87.371,154899997.0
2005-01-13 17:02:00,87.347,87.354,87.322,87.333,174899997.0
2005-01-13 17:03:00,87.303,87.335,87.293,87.325,284700001.0
2005-01-13 17:04:00,87.32,87.321,87.294,87.299,102400000.0
2005-01-13 17:05:00,87.341,87.343,87.312,87.318,258100000.0
2005-01-13 17:06:00,87.334,87.366,87.315,87.315,166900000.0
2005-01-13 17:07:00,87.326,87.344,87.318,87.344,318900000.0
2005-01-13 17:08:00,87.308,87.327,87.295,87.318,206700000.0
2005-01-13 17:09:00,87.306,87.357,87.306,87.357,227300001.0
2005-01-13 17:10:00,87.341,87.358,87.333,87.351,196199996.0
2005-01-13 17:11:00,87.357,87.357,87.314,87.314,161499998.0
2005-01-13 17:12:00,87.325,87.351,87.317,87.338,236899999.0
2005-01-13 17:13:00,87.323,87.349,87.308,87.342,279800003.0
2005-01-13 17:14:00,87.317,87.345,87.31,87.345,363500003.0
2005-01-13 17:15:00,87.334,87.349,87.32,87.332,248199999.0
2005-01-13 17:16:00,87.348,87.363,87.325,87.347,164300002.0
2005-01-13 17:17:00,87.35,87.386,87.34,87.386,220700000.0
2005-01-13 17:18:00,87.392,87.433,87.384,87.419,197399997.0
2005-01-13 17:19:00,87.402,87.423,87.377,87.403,300399997.0
2005-01-13 17:20:00,87.4,87.413,87.387,87.401,183899999.0
2005-01-13 17:21:00,87.422,87.422,87.376,87.398,212300000.0
2005-01-13 17:22:00,87.378,87.392,87.367,87.388,249300004.0
2005-01-13 17:23:00,87.398,87.401,87.368,87.368,251000000.0
2005-01-13 17:24:00,87.422,87.425,87.398,87.402,293700000.0
2005-01-13 17:25:00,87.41,87.413,87.385,87.407,204300000.0
2005-01-13 17:26:00,87.395,87.41,87.374,87.387,251699998.0
2005-01-13 17:27:00,87.39,87.398,87.37,87.37,202699998.0
2005-01-13 17:28:00,87.394,87.398,87.372,87.379,343700002.0
2005-01-13 17:29:00,87.357,87.38,87.345,87.369,260399997.0
2005-01-13 17:30:00,87.349,87.375,87.332,87.34,240800002.0
2005-01-13 17:31:00,87.313,87.335,87.305,87.328,228500005.0
2005-01-13 17:32:00,87.309,87.36,87.309,87.36,240699998.0
2005-01-13 17:33:00,87.359,87.363,87.335,87.337,335699995.0
2005-01-13 17:34:00,87.359,87.38,87.343,87.362,286599999.0
2005-01-13 17:35:00,87.364,87.414,87.358,87.408,346099999.0
2005-01-13 17:36:00,87.401,87.415,87.375,87.387,221699996.0
2005-01-13 17:37:00,87.395,87.434,87.375,87.41,172900000.0
2005-01-13 17:38:00,87.438,87.455,87.426,87.453,198800000.0
2005-01-13 17:39:00,87.418,87.436,87.396,87.405,226900003.0
2005-01-13 17:40:00,87.408,87.445,87.408,87.434,235400000.0
2005-01-13 17:41:00,87.449,87.458,87.419,87.433,200499997.0
2005-01-13 17:42:00,87.451,87.459,87.421,87.424,196400001.0
2005-01-13 17:43:00,87.41,87.45,87.41,87.424,363700000.0
2005-01-13 17:44:00,87.415,87.444,87.396,87.427,227699998.0
2005-01-13 17:45:00,87.426,87.439,87.419,87.42,226299999.0
2005-01-13 17:46:00,87.413,87.44,87.412,87.44,148899997.0
2005-01-13 17:47:00,87.447,87.454,87.413,87.436,224599999.0
2005-01-13 17:48:00,87.438,87.462,87.433,87.444,201399998.0
2005-01-13 17:49:00,87.436,87.471,87.422,87.438,268800001.0
2005-01-13 17:50:00,87.414,87.43,87.402,87.419,145200000.0
2005-01-13 17:51:00,87.409,87.421,87.389,87.402,165999998.0
2005-01-13 17:52:00,87.386,87.406,87.379,87.403,217299999.0
2005-01-13 17:53:00,87.385,87.405,87.384,87.399,140899998.0
2005-01-13 17:54:00,87.353,87.369,87.335,87.353,275200001.0
2005-01-13 17:55:00,87.331,87.358,87.324,87.348,217000000.0
2005-01-13 17:56:00,87.345,87.345,87.31,87.33,131199998.0
2005-01-13 17:57:00,87.333,87.377,87.32,87.32,271500003.0
2005-01-13 17:58:00,87.295,87.334,87.295,87.334,128200002.0
2005-01-13 17:59:00,87.326,87.34,87.304,87.304,127800000.0
2005-01-13 18:00:00,87.317,87.389,87.313,87.389,113999999.0
2005-01-13 18:01:00,87.356,87.4,87.356,87.395,1586500001.0
2005-01-13 18:02:00,87.46,87.49,87.46,87.46,2141199989.0
2005-01-13 18:03:00,87.46,87.47,87.45,87.45,2141199989.0
2005-01-13 18:04:00,87.46,87.46,87.44,87.44,2141199989.0
2005-01-13 18:05:00,87.44,87.46,87.44,87.44,2141199989.0
2005-01-13 18:06:00,87.298,87.324,87.267,87.308,2141199989.0
2005-01-13 18:08:00,87.44,87.47,87.42,87.42,2038499994.0
2005-01-13 18:09:00,87.298,87.326,87.279,87.3,2038499994.0
2005-01-13 18:10:00,87.292,87.324,87.279,87.324,1684199999.0
2005-01-13 18:11:00,87.285,87.329,87.285,87.315,982399994.0
2005-01-13 18:12:00,87.311,87.343,87.287,87.343,1228899996.0
2005-01-13 18:13:00,87.323,87.393,87.323,87.337,2001599980.0
2005-01-13 18:14:00,87.43,87.43,87.43,87.43,1111499992.0
2005-01-13 18:15:00,87.43,87.44,87.42,87.42,1111499992.0
2005-01-13 18:16:00,87.43,87.45,87.43,87.43,1111499992.0
2005-01-13 18:17:00,87.33,87.342,87.304,87.308,1111499992.0
2005-01-13 18:18:00,87.327,87.354,87.297,87.308,931800002.0
2005-01-13 18:19:00,87.327,87.336,87.293,87.314,2021299988.0
2005-01-13 18:20:00,87.323,87.323,87.279,87.279,1924999996.0
2005-01-13 18:21:00,87.316,87.332,87.286,87.312,1729800004.0
2005-01-13 18:22:00,87.302,87.33,87.296,87.312,1263299991.0
2005-01-13 18:23:00,87.42,87.44,87.42,87.43,2065299996.0
2005-01-13 18:24:00,87.44,87.45,87.44,87.44,2065299996.0
2005-01-13 18:25:00,87.29,87.333,87.284,87.296,2065299996.0
2005-01-13 18:26:00,87.44,87.45,87.44,87.44,1303200002.0
2005-01-13 18:27:00,87.299,87.317,87.275,87.295,1303200002.0
2005-01-13 18:28:00,87.31,87.334,87.295,87.305,1721700001.0
2005-01-13 18:29:00,87.316,87.347,87.301,87.326,1249499997.0
2005-01-13 18:30:00,87.35,87.372,87.334,87.367,971000001.0
2005-01-13 18:31:00,87.372,87.387,87.333,87.366,1369199991.0
2005-01-13 18:32:00,87.365,87.365,87.322,87.33,1714999987.0
2005-01-13 18:33:00,87.49,87.51,87.49,87.49,1716699996.0
2005-01-13 18:34:00,87.49,87.5,87.46,87.49,1716699996.0
2005-01-13 18:35:00,87.26,87.302,87.241,87.29,1716699996.0
2005-01-13 18:36:00,87.297,87.34,87.297,87.307,812899996.0
2005-01-13 18:37:00,87.336,87.346,87.306,87.319,935299993.0
2005-01-13 18:38:00,87.323,87.351,87.287,87.337,682900000.0
2005-01-13 18:39:00,87.36,87.365,87.337,87.338,967499995.0
2005-01-13 18:40:00,87.336,87.353,87.308,87.308,1741599996.0
2005-01-13 18:41:00,87.34,87.343,87.313,87.315,776300004.0
2005-01-13 18:42:00,87.327,87.351,87.313,87.315,1280599988.0
2005-01-13 18:43:00,87.327,87.359,87.307,87.359,359199996.0
2005-01-13 18:44:00,87.355,87.388,87.342,87.349,908600000.0
2005-01-13 18:45:00,87.359,87.405,87.359,87.402,635699998.0
2005-01-13 18:46:00,87.362,87.394,87.36,87.37,702199993.0
2005-01-13 18:47:00,87.348,87.378,87.348,87.375,184499997.0
2005-01-13 18:48:00,87.372,87.374,87.337,87.358,577700000.0
2005-01-13 18:49:00,87.361,87.365,87.299,87.331,696699997.0
2005-01-13 18:50:00,87.353,87.4,87.329,87.365,996700000.0
2005-01-13 18:51:00,87.387,87.433,87.376,87.407,1260199998.0
2005-01-13 18:52:00,87.431,87.457,87.415,87.443,1241900002.0
2005-01-13 18:53:00,87.444,87.474,87.426,87.452,1718100000.0
2005-01-13 18:54:00,87.447,87.447,87.403,87.407,1403099997.0
2005-01-13 18:55:00,87.436,87.444,87.406,87.419,1585600003.0
2005-01-13 18:56:00,87.439,87.439,87.403,87.411,364400005.0
2005-01-13 18:57:00,87.407,87.437,87.392,87.401,488400000.0
2005-01-13 18:58:00,87.4,87.417,87.379,87.417,959199999.0
2005-01-13 18:59:00,87.392,87.419,87.373,87.39,1359999994.0
2005-01-13 19:00:00,87.392,87.468,87.392,87.467,285199998.0
2005-01-13 19:01:00,87.461,87.486,87.448,87.475,359600002.0
2005-01-13 19:02:00,87.477,87.483,87.453,87.456,205599999.0
2005-01-13 19:03:00,87.453,87.471,87.429,87.44,491099998.0
2005-01-13 19:04:00,87.434,87.45,87.42,87.426,399500002.0
2005-01-13 19:05:00,87.439,87.458,87.428,87.431,424099997.0
2005-01-13 19:06:00,87.443,87.443,87.41,87.41,1145899999.0
2005-01-13 19:07:00,87.43,87.447,87.407,87.424,1194999997.0
2005-01-13 19:08:00,87.43,87.46,87.405,87.409,1526399986.0
2005-01-13 19:09:00,87.413,87.421,87.379,87.41,977599995.0
2005-01-13 19:10:00,87.424,87.441,87.403,87.441,370799994.0
2005-01-13 19:11:00,87.43,87.468,87.424,87.424,544099999.0
2005-01-13 19:12:00,87.419,87.444,87.408,87.428,193199998.0
2005-01-13 19:13:00,87.452,87.452,87.421,87.425,344000004.0
2005-01-13 19:14:00,87.418,87.451,87.418,87.44,356800001.0
2005-01-13 19:15:00,87.423,87.448,87.415,87.447,956799988.0
2005-01-13 19:16:00,87.432,87.451,87.411,87.446,500799996.0
2005-01-13 19:17:00,87.435,87.47,87.429,87.448,894099995.0
2005-01-13 19:18:00,87.464,87.472,87.432,87.432,548799998.0
2005-01-13 19:19:00,87.433,87.47,87.433,87.447,1084499996.0
2005-01-13 19:20:00,87.437,87.464,87.418,87.449,837299990.0
2005-01-13 19:21:00,87.423,87.441,87.413,87.441,811799996.0
2005-01-13 19:22:00,87.437,87.442,87.413,87.422,281899999.0
2005-01-13 19:23:00,87.425,87.454,87.412,87.419,1552899998.0
2005-01-13 19:24:00,87.437,87.456,87.426,87.443,646199997.0
2005-01-13 19:25:00,87.452,87.475,87.442,87.454,1217499996.0
2005-01-13 19:26:00,87.444,87.479,87.428,87.444,1992199989.0
2005-01-13 19:27:00,87.424,87.449,87.409,87.419,1157199996.0
2005-01-13 19:28:00,87.438,87.463,87.428,87.458,894299999.0
2005-01-13 19:29:00,87.455,87.46,87.425,87.441,273600003.0
2005-01-13 19:30:00,87.457,87.471,87.44,87.464,917299999.0
2005-01-13 19:31:00,87.454,87.502,87.454,87.502,539600000.0
2005-01-13 19:32:00,87.498,87.516,87.478,87.498,1001000000.0
2005-01-13 19:33:00,87.488,87.508,87.483,87.506,675600002.0
2005-01-13 19:34:00,87.506,87.506,87.457,87.482,1333299996.0
2005-01-13 19:35:00,87.496,87.496,87.43,87.461,797399991.0
2005-01-13 19:36:00,87.459,87.477,87.454,87.473,513499998.0
2005-01-13 19:37:00,87.455,87.474,87.437,87.445,171699998.0
2005-01-13 19:38:00,87.432,87.466,87.43,87.446,743299993.0
2005-01-13 19:39:00,87.447,87.453,87.425,87.427,924299998.0
2005-01-13 19:40:00,87.423,87.453,87.417,87.427,792999997.0
2005-01-13 19:41:00,87.43,87.461,87.43,87.447,1202900007.0
2005-01-13 19:42:00,87.429,87.461,87.408,87.443,1016199989.0
2005-01-13 19:43:00,87.405,87.436,87.405,87.436,459200003.0
2005-01-13 19:44:00,87.43,87.446,87.415,87.423,985399999.0
2005-01-13 19:45:00,87.423,87.469,87.422,87.46,333699999.0
2005-01-13 19:46:00,87.454,87.465,87.43,87.435,618299995.0
2005-01-13 19:47:00,87.458,87.478,87.444,87.464,353000005.0
2005-01-13 19:48:00,87.472,87.517,87.472,87.5,1241799992.0
2005-01-13 19:49:00,87.487,87.508,87.471,87.495,649599994.0
2005-01-13 19:50:00,87.499,87.499,87.469,87.471,514399997.0
2005-01-13 19:51:00,87.473,87.502,87.441,87.449,487399998.0
2005-01-13 19:52:00,87.423,87.442,87.407,87.418,425699998.0
2005-01-13 19:53:00,87.429,87.46,87.418,87.43,509399997.0
2005-01-13 19:54:00,87.414,87.433,87.39,87.395,849600003.0
2005-01-13 19:55:00,87.38,87.4,87.362,87.376,263899998.0
2005-01-13 19:56:00,87.392,87.408,87.354,87.371,414800004.0
2005-01-13 19:57:00,87.396,87.4,87.375,87.383,629799998.0
2005-01-13 19:58:00,87.371,87.405,87.356,87.405,1068299999.0
2005-01-13 19:59:00,87.417,87.469,87.411,87.469,747799993.0
2005-01-13 20:00:00,87.478,87.488,87.461,87.466,615199999.0
2005-01-13 20:01:00,87.48,87.48,87.441,87.456,540299997.0
2005-01-13 20:02:00,87.46,87.482,87.45,87.48,649499993.0
2005-01-13 20:03:00,87.48,87.48,87.438,87.444,473900000.0
2005-01-13 20:04:00,87.443,87.457,87.433,87.441,605499997.0
2005-01-13 20:05:00,87.446,87.457,87.425,87.437,510900001.0
2005-01-13 20:06:00,87.427,87.446,87.411,87.411,659899997.0
2005-01-13 20:07:00,87.431,87.439,87.412,87.416,461499996.0
2005-01-13 20:08:00,87.445,87.445,87.399,87.417,705500002.0
2005-01-13 20:09:00,87.412,87.429,87.397,87.425,474100004.0
2005-01-13 20:10:00,87.423,87.438,87.405,87.418,580000004.0
2005-01-13 20:11:00,87.425,87.443,87.391,87.41,1382699998.0
2005-01-13 20:12:00,87.415,87.433,87.395,87.408,1558000005.0
2005-01-13 20:13:00,87.424,87.439,87.401,87.404,821199993.0
2005-01-13 20:14:00,87.418,87.436,87.406,87.42,588099993.0
2005-01-13 20:15:00,87.412,87.44,87.396,87.431,1090899994.0
2005-01-13 20:16:00,87.453,87.469,87.427,87.427,1187499991.0
2005-01-13 20:17:00,87.424,87.46,87.424,87.446,303899999.0
2005-01-13 20:18:00,87.437,87.458,87.433,87.448,250099999.0
2005-01-13 20:19:00,87.448,87.479,87.434,87.457,1622899997.0
2005-01-13 20:20:00,87.481,87.491,87.446,87.46,1503899992.0
2005-01-13 20:21:00,87.44,87.469,87.44,87.463,460299998.0
2005-01-13 20:22:00,87.453,87.472,87.437,87.449,1011300006.0
2005-01-13 20:23:00,87.443,87.463,87.421,87.435,856899992.0
2005-01-13 20:24:00,87.436,87.475,87.436,87.475,572300001.0
2005-01-13 20:25:00,87.466,87.479,87.445,87.465,778899998.0
2005-01-13 20:26:00,87.471,87.477,87.447,87.456,321999999.0
2005-01-13 20:27:00,87.471,87.505,87.446,87.485,1243799991.0
2005-01-13 20:28:00,87.43,87.46,87.42,87.42,1605700000.0
2005-01-13 20:29:00,87.42,87.43,87.41,87.41,1605700000.0
2005-01-13 20:30:00,87.4,87.41,87.4,87.4,1605700000.0
2005-01-13 20:31:00,87.453,87.459,87.422,87.445,1605700000.0
2005-01-13 20:32:00,87.449,87.466,87.426,87.432,2105199984.0
2005-01-13 20:33:00,87.466,87.466,87.423,87.449,703900001.0
2005-01-13 20:34:00,87.465,87.465,87.416,87.418,280800002.0
2005-01-13 20:35:00,87.424,87.449,87.419,87.439,569899998.0
2005-01-13 20:36:00,87.443,87.45,87.423,87.433,592299994.0
2005-01-13 20:37:00,87.429,87.437,87.408,87.418,468800001.0
2005-01-13 20:38:00,87.418,87.44,87.399,87.43,1387499991.0
2005-01-13 20:39:00,87.433,87.447,87.415,87.417,1050499999.0
2005-01-13 20:40:00,87.443,87.45,87.41,87.432,1687399994.0
2005-01-13 20:41:00,87.414,87.454,87.413,87.454,1096299997.0
2005-01-13 20:42:00,87.455,87.455,87.417,87.426,820000003.0
2005-01-13 20:43:00,87.437,87.466,87.429,87.446,462000002.0
2005-01-13 20:44:00,87.445,87.471,87.445,87.447,1333400004.0
2005-01-13 20:45:00,87.472,87.478,87.445,87.452,1100499997.0
2005-01-13 20:46:00,87.493,87.498,87.454,87.465,817900003.0
2005-01-13 20:47:00,87.464,87.495,87.461,87.492,1205400002.0
2005-01-13 20:48:00,87.485,87.49,87.455,87.47,972800001.0
2005-01-13 20:49:00,87.484,87.502,87.457,87.457,795799999.0
2005-01-13 20:50:00,87.489,87.489,87.45,87.463,1073599999.0
2005-01-13 20:51:00,87.492,87.517,87.491,87.506,678800000.0
2005-01-13 20:52:00,87.505,87.513,87.468,87.503,486599995.0
2005-01-13 20:53:00,87.506,87.506,87.466,87.475,1411800000.0
2005-01-13 20:54:00,87.474,87.506,87.471,87.492,447999999.0
2005-01-13 20:55:00,87.486,87.497,87.462,87.48,1029199984.0
2005-01-13 20:56:00,87.473,87.501,87.465,87.477,1312099993.0
2005-01-13 20:57:00,87.505,87.534,87.493,87.508,1329500001.0
2005-01-13 20:58:00,87.35,87.36,87.28,87.28,684700005.0
2005-01-13 20:59:00,87.29,87.31,87.25,87.26,684700005.0
2005-01-13 21:00:00,87.28,87.33,87.26,87.31,684700005.0
2005-01-13 21:01:00,87.31,87.32,87.3,87.31,684700005.0
2005-01-13 21:02:00,87.481,87.517,87.473,87.517,684700005.0
2005-01-13 21:03:00,87.52,87.522,87.5,87.505,596399994.0
2005-01-13 21:04:00,87.482,87.503,87.482,87.503,310399998.0
2005-01-13 21:05:00,87.475,87.516,87.475,87.51,319999995.0
2005-01-13 21:06:00,87.503,87.507,87.478,87.495,438999999.0
2005-01-13 21:07:00,87.506,87.514,87.484,87.498,558800001.0
2005-01-13 21:08:00,87.491,87.502,87.464,87.481,683799997.0
2005-01-13 21:09:00,87.457,87.499,87.457,87.495,249499998.0
2005-01-13 21:10:00,87.497,87.512,87.48,87.494,346599997.0
2005-01-13 21:11:00,87.47,87.514,87.468,87.49,371299998.0
2005-01-13 21:12:00,87.497,87.497,87.468,87.476,428099995.0
2005-01-13 21:13:00,87.453,87.481,87.436,87.453,1163399993.0
2005-01-13 21:14:00,87.444,87.474,87.435,87.46,1079499990.0
2005-01-13 21:15:00,87.441,87.463,87.418,87.455,975100003.0
2005-01-13 21:16:00,87.459,87.459,87.42,87.432,604600001.0
2005-01-13 21:17:00,87.465,87.465,87.424,87.437,1409999997.0
2005-01-13 21:18:00,87.435,87.441,87.403,87.422,735699999.0
2005-01-13 21:19:00,87.42,87.45,87.413,87.45,1057699999.0
2005-01-13 21:20:00,87.452,87.473,87.435,87.454,1547799999.0
2005-01-13 21:21:00,87.445,87.446,87.417,87.427,1868999993.0
2005-01-13 21:22:00,87.451,87.451,87.404,87.422,1384900000.0
2005-01-13 21:23:00,87.45,87.453,87.41,87.443,949300006.0
2005-01-13 21:24:00,87.44,87.483,87.44,87.475,897300004.0
2005-01-13 21:25:00,87.459,87.472,87.43,87.443,1261799987.0
2005-01-13 21:26:00,87.449,87.48,87.437,87.462,612799997.0
2005-01-13 21:27:00,87.446,87.466,87.436,87.447,460700000.0
2005-01-13 21:28:00,87.446,87.461,87.436,87.458,306199999.0
2005-01-13 21:29:00,87.441,87.441,87.406,87.412,740000004.0
2005-01-13 21:30:00,87.418,87.454,87.401,87.42,429699999.0
2005-01-13 21:31:00,87.37,87.424,87.37,87.424,226499999.0
2005-01-13 21:32:00,87.408,87.436,87.407,87.436,1497699992.0
2005-01-13 21:33:00,87.429,87.429,87.403,87.418,267900003.0
2005-01-13 21:34:00,87.412,87.437,87.4,87.42,542099993.0
2005-01-13 21:35:00,87.423,87.431,87.4,87.404,421400004.0
2005-01-13 21:36:00,87.391,87.412,87.391,87.412,138399999.0
2005-01-13 21:37:00,87.394,87.404,87.374,87.383,400699996.0
2005-01-13 21:38:00,87.368,87.401,87.368,87.396,355100000.0
2005-01-13 21:39:00,87.381,87.427,87.375,87.427,271099996.0
2005-01-13 21:40:00,87.398,87.426,87.394,87.413,618500001.0
2005-01-13 21:41:00,87.423,87.449,87.403,87.409,385999998.0
2005-01-13 21:42:00,87.424,87.437,87.406,87.415,507300001.0
2005-01-13 21:43:00,87.435,87.435,87.396,87.408,741299999.0
2005-01-13 21:44:00,87.428,87.443,87.403,87.424,1543500001.0
2005-01-13 21:45:00,87.407,87.438,87.39,87.428,845500003.0
2005-01-13 21:46:00,87.426,87.429,87.393,87.393,477399998.0
2005-01-13 21:47:00,87.4,87.426,87.4,87.422,877799992.0
2005-01-13 21:48:00,87.411,87.423,87.402,87.417,237999999.0
2005-01-13 21:49:00,87.415,87.415,87.367,87.375,682200005.0
2005-01-13 21:50:00,87.379,87.398,87.376,87.393,158600000.0
2005-01-13 21:51:00,87.39,87.414,87.377,87.381,378899999.0
2005-01-13 21:52:00,87.377,87.378,87.333,87.352,509900005.0
2005-01-13 21:53:00,87.374,87.403,87.369,87.38,235700002.0
2005-01-13 21:54:00,87.383,87.396,87.364,87.376,221700001.0
2005-01-13 21:55:00,87.38,87.401,87.376,87.399,293100005.0
2005-01-13 21:56:00,87.384,87.399,87.363,87.364,621599993.0
2005-01-13 21:57:00,87.363,87.378,87.344,87.367,299600000.0
2005-01-13 21:58:00,87.355,87.355,87.308,87.318,231300001.0
2005-01-13 21:59:00,87.293,87.307,87.23,87.278,687000000.0
2005-01-13 22:00:00,87.277,87.329,87.277,87.304,733699997.0
2005-01-13 22:01:00,87.309,87.327,87.278,87.309,793800010.0
2005-01-13 22:02:00,87.31,87.336,87.305,87.318,1063099994.0
2005-01-13 22:03:00,87.328,87.339,87.309,87.318,276299998.0
2005-01-13 22:04:00,87.335,87.35,87.31,87.323,796000000.0
2005-01-13 22:05:00,87.321,87.346,87.307,87.32,418199992.0
2005-01-13 22:06:00,87.308,87.333,87.308,87.333,209800000.0
2005-01-13 22:07:00,87.335,87.35,87.305,87.305,267999996.0
2005-01-13 22:08:00,87.346,87.346,87.318,87.338,167900000.0
2005-01-13 22:09:00,87.332,87.339,87.305,87.305,320299996.0
2005-01-13 22:10:00,87.323,87.337,87.301,87.301,162800002.0
2005-01-13 22:11:00,87.337,87.337,87.298,87.311,364899993.0
2005-01-13 22:12:00,87.34,87.34,87.263,87.304,293899999.0
2005-01-13 22:13:00,87.335,87.342,87.302,87.322,496499995.0
2005-01-13 22:14:00,87.31,87.331,87.295,87.295,189800000.0
2005-01-13 22:15:00,87.34,87.34,87.293,87.293,485399999.0
2005-01-13 22:16:00,87.291,87.332,87.291,87.31,394999997.0
2005-01-13 22:17:00,87.335,87.345,87.312,87.333,194400001.0
2005-01-13 22:18:00,87.308,87.34,87.308,87.34,260799999.0
2005-01-13 22:19:00,87.329,87.344,87.305,87.322,162099998.0
2005-01-13 22:20:00,87.323,87.336,87.307,87.323,169400001.0
2005-01-13 22:21:00,87.327,87.334,87.309,87.315,199799999.0
2005-01-13 22:22:00,87.34,87.344,87.308,87.308,341399999.0
2005-01-13 22:23:00,87.31,87.342,87.305,87.315,139300001.0
2005-01-13 22:24:00,87.332,87.332,87.306,87.306,202199999.0
2005-01-13 22:25:00,87.316,87.343,87.303,87.329,350000003.0
2005-01-13 22:26:00,87.334,87.339,87.316,87.319,57799998.0
2005-01-13 22:27:00,87.325,87.344,87.299,87.335,698599991.0
2005-01-13 22:28:00,87.328,87.357,87.324,87.337,298399996.0
2005-01-13 22:29:00,87.338,87.35,87.312,87.312,301900001.0
2005-01-13 22:30:00,87.328,87.347,87.311,87.334,406599998.0
2005-01-13 22:31:00,87.343,87.357,87.326,87.332,275999998.0
2005-01-13 22:32:00,87.355,87.372,87.337,87.35,205499998.0
2005-01-13 22:33:00,87.35,87.37,87.348,87.369,587199998.0
2005-01-13 22:34:00,87.359,87.364,87.323,87.333,576499994.0
2005-01-13 22:35:00,87.362,87.372,87.341,87.353,246899998.0
2005-01-13 22:36:00,87.352,87.368,87.311,87.348,520199998.0
2005-01-13 22:37:00,87.37,87.37,87.339,87.343,189799999.0
2005-01-13 22:38:00,87.359,87.369,87.345,87.352,244199998.0
2005-01-13 22:39:00,87.338,87.371,87.338,87.371,239699995.0
2005-01-13 22:40:00,87.38,87.38,87.342,87.346,431200004.0
2005-01-13 22:41:00,87.339,87.362,87.337,87.362,298900003.0
2005-01-13 22:42:00,87.365,87.371,87.335,87.336,202500002.0
2005-01-13 22:43:00,87.345,87.367,87.328,87.346,842499989.0
2005-01-13 22:44:00,87.36,87.362,87.32,87.335,427199995.0
2005-01-13 22:45:00,87.349,87.369,87.331,87.362,464500006.0
2005-01-13 22:46:00,87.347,87.37,87.325,87.336,242499998.0
2005-01-13 22:47:00,87.36,87.388,87.34,87.367,248700001.0
2005-01-13 22:48:00,87.357,87.379,87.343,87.365,539999997.0
2005-01-13 22:49:00,87.383,87.409,87.365,87.388,530999999.0
2005-01-13 22:50:00,87.402,87.42,87.384,87.405,230099997.0
2005-01-13 22:51:00,87.384,87.415,87.372,87.39,575000000.0
2005-01-13 22:52:00,87.395,87.413,87.375,87.389,132799999.0
2005-01-13 22:53:00,87.385,87.412,87.343,87.405,455000001.0
2005-01-13 22:54:00,87.394,87.421,87.375,87.395,282500000.0
2005-01-13 22:55:00,87.37,87.401,87.353,87.39,280300001.0
2005-01-13 22:56:00,87.382,87.409,87.366,87.387,239699995.0
2005-01-13 22:57:00,87.37,87.391,87.349,87.381,291000001.0
2005-01-13 22:58:00,87.391,87.391,87.366,87.369,245899999.0
2005-01-13 22:59:00,87.36,87.383,87.307,87.372,262800006.0
2005-01-13 23:00:00,87.382,87.4,87.372,87.389,142600001.0
2005-01-13 23:01:00,87.37,87.394,87.369,87.386,142099999.0
2005-01-13 23:02:00,87.388,87.403,87.377,87.394,303600002.0
2005-01-13 23:03:00,87.391,87.405,87.375,87.405,206099997.0
2005-01-13 23:04:00,87.371,87.399,87.352,87.387,166299998.0
2005-01-13 23:05:00,87.39,87.39,87.351,87.361,131099999.0
2005-01-13 23:06:00,87.355,87.383,87.34,87.357,330199997.0
2005-01-13 23:07:00,87.355,87.365,87.337,87.348,227599998.0
2005-01-13 23:08:00,87.336,87.358,87.324,87.358,249200000.0
2005-01-13 23:09:00,87.346,87.369,87.346,87.369,102099999.0
2005-01-13 23:10:00,87.345,87.362,87.339,87.341,198500001.0
2005-01-13 23:11:00,87.341,87.361,87.323,87.36,159999999.0
2005-01-13 23:12:00,87.349,87.355,87.323,87.342,259599999.0
2005-01-13 23:13:00,87.327,87.353,87.324,87.35,218199999.0
2005-01-13 23:14:00,87.348,87.363,87.326,87.349,152300000.0
2005-01-13 23:15:00,87.355,87.371,87.343,87.348,241699998.0
2005-01-13 23:16:00,87.325,87.366,87.325,87.361,329399995.0
2005-01-13 23:17:00,87.343,87.392,87.343,87.382,261099997.0
2005-01-13 23:18:00,87.37,87.37,87.343,87.348,114499998.0
2005-01-13 23:19:00,87.333,87.369,87.333,87.351,167500000.0
2005-01-13 23:20:00,87.333,87.364,87.33,87.364,174299996.0
2005-01-13 23:21:00,87.328,87.354,87.328,87.353,238300000.0
2005-01-13 23:22:00,87.371,87.371,87.339,87.339,95200000.0
2005-01-13 23:23:00,87.344,87.353,87.312,87.312,273900002.0
2005-01-13 23:24:00,87.364,87.376,87.345,87.358,324400005.0
2005-01-13 23:25:00,87.365,87.367,87.348,87.348,272800001.0
2005-01-13 23:26:00,87.348,87.364,87.332,87.35,269700002.0
2005-01-13 23:27:00,87.353,87.374,87.335,87.346,197400000.0
2005-01-13 23:28:00,87.361,87.373,87.352,87.365,145699999.0
2005-01-13 23:29:00,87.35,87.36,87.322,87.339,401999999.0
2005-01-13 23:30:00,87.344,87.376,87.341,87.357,211400002.0
2005-01-13 23:31:00,87.395,87.396,87.37,87.376,393999993.0
2005-01-13 23:32:00,87.353,87.38,87.351,87.376,261000001.0
2005-01-13 23:33:00,87.354,87.39,87.354,87.365,158600000.0
2005-01-13 23:34:00,87.356,87.371,87.338,87.371,241900000.0
2005-01-13 23:35:00,87.358,87.373,87.32,87.362,258500002.0
2005-01-13 23:36:00,87.357,87.361,87.322,87.322,229399999.0
2005-01-13 23:37:00,87.343,87.363,87.342,87.363,129599997.0
2005-01-13 23:38:00,87.361,87.361,87.319,87.326,186800000.0
2005-01-13 23:39:00,87.346,87.346,87.305,87.305,203400004.0
2005-01-13 23:40:00,87.323,87.347,87.301,87.32,205299998.0
2005-01-13 23:41:00,87.341,87.351,87.324,87.344,171199997.0
2005-01-13 23:42:00,87.324,87.356,87.322,87.349,307599997.0
2005-01-13 23:43:00,87.335,87.353,87.314,87.336,201300002.0
2005-01-13 23:44:00,87.337,87.378,87.319,87.349,311699998.0
2005-01-13 23:45:00,87.313,87.342,87.313,87.336,196599999.0
2005-01-13 23:46:00,87.317,87.333,87.307,87.324,262099996.0
2005-01-13 23:47:00,87.335,87.339,87.312,87.337,279999999.0
2005-01-13 23:48:00,87.349,87.355,87.322,87.323,207999998.0
2005-01-13 23:49:00,87.353,87.36,87.333,87.341,222700001.0
2005-01-13 23:50:00,87.346,87.363,87.326,87.348,198700000.0
2005-01-13 23:51:00,87.333,87.361,87.328,87.346,271200006.0
2005-01-13 23:52:00,87.357,87.357,87.322,87.324,168100003.0
2005-01-13 23:53:00,87.345,87.363,87.338,87.341,206499997.0
2005-01-13 23:54:00,87.331,87.351,87.32,87.351,204100002.0
2005-01-13 23:55:00,87.351,87.351,87.31,87.31,153500001.0
2005-01-13 23:56:00,87.355,87.38,87.352,87.357,200899998.0
2005-01-13 23:57:00,87.38,87.38,87.341,87.354,361100000.0
2005-01-13 23:58:00,87.368,87.384,87.345,87.367,248400000.0
2005-01-13 23:59:00,87.383,87.39,87.354,87.38,203800001.0
2005-01-14 00:00:00,87.374,87.374,87.341,87.36,153299999.0
2005-01-14 00:01:00,87.349,87.362,87.324,87.327,276599997.0
2005-01-14 00:02:00,87.33,87.344,87.313,87.321,420899997.0
2005-01-14 00:03:00,87.345,87.352,87.329,87.334,227299998.0
2005-01-14 00:04:00,87.336,87.37,87.322,87.354,69000000.0
2005-01-14 00:05:00,87.372,87.385,87.345,87.376,173700000.0
2005-01-14 00:06:00,87.371,87.373,87.331,87.358,222199998.0
2005-01-14 00:07:00,87.368,87.372,87.343,87.354,277199996.0
2005-01-14 00:08:00,87.375,87.387,87.36,87.365,166199999.0
2005-01-14 00:09:00,87.351,87.363,87.325,87.325,200999998.0
2005-01-14 00:10:00,87.328,87.362,87.318,87.333,226499998.0
2005-01-14 00:11:00,87.345,87.366,87.331,87.347,209400001.0
2005-01-14 00:12:00,87.365,87.383,87.357,87.377,285200003.0
2005-01-14 00:13:00,87.361,87.383,87.346,87.363,218400005.0
2005-01-14 00:14:00,87.36,87.399,87.358,87.373,274200002.0
2005-01-14 00:15:00,87.367,87.392,87.361,87.384,295400002.0
2005-01-14 00:16:00,87.391,87.391,87.356,87.373,306300002.0
2005-01-14 00:17:00,87.383,87.385,87.356,87.363,141899999.0
2005-01-14 00:18:00,87.37,87.386,87.357,87.369,132100000.0
2005-01-14 00:19:00,87.398,87.398,87.355,87.373,192300001.0
2005-01-14 00:20:00,87.354,87.382,87.342,87.357,310499994.0
2005-01-14 00:21:00,87.358,87.387,87.353,87.375,324200000.0
2005-01-14 00:22:00,87.397,87.403,87.365,87.377,348999991.0
2005-01-14 00:23:00,87.374,87.374,87.351,87.351,146399998.0
2005-01-14 00:24:00,87.381,87.396,87.358,87.384,244300001.0
2005-01-14 00:25:00,87.38,87.402,87.372,87.402,148399999.0
2005-01-14 00:26:00,87.392,87.416,87.385,87.389,112099999.0
2005-01-14 00:27:00,87.376,87.412,87.376,87.405,295100002.0
2005-01-14 00:28:00,87.375,87.395,87.367,87.382,176999997.0
2005-01-14 00:29:00,87.395,87.395,87.355,87.38,277400000.0
2005-01-14 00:30:00,87.377,87.403,87.371,87.382,308299999.0
2005-01-14 00:31:00,87.374,87.399,87.367,87.388,123999998.0
2005-01-14 00:32:00,87.382,87.382,87.349,87.358,197600000.0
2005-01-14 00:33:00,87.381,87.415,87.38,87.415,202699999.0
2005-01-14 00:34:00,87.383,87.408,87.363,87.393,195799997.0
2005-01-14 00:35:00,87.387,87.399,87.364,87.38,144999999.0
2005-01-14 00:36:00,87.39,87.403,87.364,87.378,284499999.0
2005-01-14 00:37:00,87.39,87.407,87.359,87.39,351399998.0
2005-01-14 00:38:00,87.398,87.398,87.358,87.37,202800005.0
2005-01-14 00:39:00,87.386,87.42,87.386,87.408,167999998.0
2005-01-14 00:40:00,87.415,87.415,87.375,87.38,209600001.0
2005-01-14 00:41:00,87.374,87.402,87.369,87.402,184499996.0
2005-01-14 00:42:00,87.384,87.411,87.378,87.378,248300001.0
2005-01-14 00:43:00,87.389,87.413,87.374,87.397,174899998.0
2005-01-14 00:44:00,87.37,87.391,87.346,87.363,71299999.0
2005-01-14 00:45:00,87.349,87.381,87.349,87.376,239099998.0
2005-01-14 00:46:00,87.371,87.399,87.371,87.392,219500003.0
2005-01-14 00:47:00,87.354,87.372,87.338,87.372,350700001.0
2005-01-14 00:48:00,87.344,87.374,87.342,87.36,229600002.0
2005-01-14 00:49:00,87.363,87.382,87.345,87.381,177400000.0
2005-01-14 00:50:00,87.375,87.382,87.356,87.36,327300002.0
2005-01-14 00:51:00,87.35,87.372,87.343,87.364,193299998.0
2005-01-14 00:52:00,87.356,87.371,87.335,87.354,172400002.0
2005-01-14 00:53:00,87.363,87.381,87.338,87.363,164100000.0
2005-01-14 00:54:00,87.388,87.403,87.373,87.388,175199998.0
2005-01-14 00:55:00,87.364,87.388,87.356,87.373,198900000.0
2005-01-14 00:56:00,87.344,87.359,87.322,87.337,257099995.0
2005-01-14 00:57:00,87.363,87.395,87.355,87.379,328000000.0
2005-01-14 00:58:00,87.367,87.382,87.335,87.351,216799994.0
2005-01-14 00:59:00,87.368,87.387,87.355,87.365,255700001.0
2005-01-14 01:00:00,87.341,87.376,87.341,87.362,234799998.0
2005-01-14 01:01:00,87.344,87.376,87.343,87.359,439099992.0
2005-01-14 01:02:00,87.337,87.361,87.312,87.353,186300000.0
2005-01-14 01:03:00,87.332,87.359,87.332,87.353,179499998.0
2005-01-14 01:04:00,87.356,87.356,87.326,87.344,58400000.0
2005-01-14 01:05:00,87.343,87.352,87.32,87.336,202799999.0
2005-01-14 01:06:00,87.315,87.351,87.312,87.346,191900004.0
2005-01-14 01:07:00,87.344,87.36,87.324,87.324,176600000.0
2005-01-14 01:08:00,87.362,87.376,87.344,87.354,283799999.0
2005-01-14 01:09:00,87.375,87.402,87.364,87.387,210600004.0
2005-01-14 01:10:00,87.379,87.393,87.37,87.388,198399998.0
2005-01-14 01:11:00,87.386,87.403,87.366,87.39,153600000.0
2005-01-14 01:12:00,87.342,87.381,87.342,87.363,301200002.0
2005-01-14 01:13:00,87.388,87.404,87.373,87.388,316899995.0
2005-01-14 01:14:00,87.374,87.39,87.36,87.377,144799998.0
2005-01-14 01:15:00,87.377,87.398,87.366,87.373,199299999.0
2005-01-14 01:16:00,87.379,87.387,87.355,87.355,161899998.0
2005-01-14 01:17:00,87.382,87.382,87.336,87.351,128599998.0
2005-01-14 01:18:00,87.343,87.365,87.338,87.345,146899998.0
2005-01-14 01:19:00,87.335,87.359,87.327,87.339,88799999.0
2005-01-14 01:20:00,87.33,87.358,87.316,87.339,261400000.0
2005-01-14 01:21:00,87.337,87.372,87.326,87.345,299899998.0
2005-01-14 01:22:00,87.334,87.363,87.329,87.363,110200000.0
2005-01-14 01:23:00,87.361,87.374,87.341,87.342,315300002.0
2005-01-14 01:24:00,87.339,87.356,87.318,87.318,214799996.0
2005-01-14 01:25:00,87.356,87.356,87.325,87.327,109799999.0
2005-01-14 01:26:00,87.356,87.356,87.326,87.326,168899996.0
2005-01-14 01:27:00,87.321,87.342,87.32,87.34,183599999.0
2005-01-14 01:28:00,87.331,87.35,87.324,87.338,185200000.0
2005-01-14 01:29:00,87.325,87.354,87.303,87.334,256699996.0
2005-01-14 01:30:00,87.37,87.37,87.327,87.333,122100001.0
2005-01-14 01:31:00,87.359,87.37,87.338,87.358,239200004.0
2005-01-14 01:32:00,87.336,87.356,87.335,87.345,266499995.0
2005-01-14 01:33:00,87.324,87.344,87.324,87.344,80000000.0
2005-01-14 01:34:00,87.356,87.356,87.315,87.322,339799996.0
2005-01-14 01:35:00,87.325,87.348,87.325,87.341,355899997.0
2005-01-14 01:36:00,87.341,87.357,87.324,87.343,295799997.0
2005-01-14 01:37:00,87.358,87.358,87.325,87.342,288900000.0
2005-01-14 01:38:00,87.347,87.375,87.335,87.375,298800005.0
2005-01-14 01:39:00,87.349,87.368,87.345,87.368,214699998.0
2005-01-14 01:40:00,87.363,87.365,87.342,87.346,318000006.0
2005-01-14 01:41:00,87.343,87.374,87.341,87.374,237999995.0
2005-01-14 01:42:00,87.36,87.38,87.341,87.37,336900002.0
2005-01-14 01:43:00,87.373,87.379,87.357,87.358,328099998.0
2005-01-14 01:44:00,87.362,87.39,87.351,87.371,178699997.0
2005-01-14 01:45:00,87.382,87.391,87.355,87.367,320600002.0
2005-01-14 01:46:00,87.373,87.394,87.366,87.386,299700003.0
2005-01-14 01:47:00,87.381,87.388,87.358,87.383,273599997.0
2005-01-14 01:48:00,87.394,87.399,87.368,87.388,317000001.0
2005-01-14 01:49:00,87.39,87.393,87.363,87.37,222499999.0
2005-01-14 01:50:00,87.386,87.391,87.362,87.368,347599995.0
2005-01-14 01:51:00,87.375,87.39,87.359,87.371,154399999.0
2005-01-14 01:52:00,87.395,87.395,87.373,87.375,140099999.0
2005-01-14 01:53:00,87.39,87.39,87.337,87.337,217100001.0
2005-01-14 01:54:00,87.358,87.386,87.358,87.375,257699995.0
2005-01-14 01:55:00,87.362,87.387,87.355,87.376,234400005.0
2005-01-14 01:56:00,87.338,87.387,87.338,87.357,355399999.0
2005-01-14 01:57:00,87.361,87.386,87.361,87.386,375900001.0
2005-01-14 01:58:00,87.382,87.399,87.378,87.392,367399994.0
2005-01-14 01:59:00,87.403,87.409,87.376,87.384,268800003.0
2005-01-14 02:00:00,87.357,87.358,87.303,87.303,186200000.0
2005-01-14 02:01:00,87.313,87.404,87.313,87.381,323000001.0
2005-01-14 02:02:00,87.376,87.382,87.345,87.345,308699997.0
2005-01-14 02:03:00,87.345,87.377,87.33,87.342,282800001.0
2005-01-14 02:04:00,87.344,87.378,87.34,87.37,317699999.0
2005-01-14 02:05:00,87.349,87.373,87.341,87.347,191999997.0
2005-01-14 02:06:00,87.345,87.363,87.335,87.348,72199999.0
2005-01-14 02:07:00,87.361,87.361,87.334,87.343,254900003.0
2005-01-14 02:08:00,87.361,87.361,87.335,87.354,261200001.0
2005-01-14 02:09:00,87.341,87.371,87.338,87.35,214799998.0
2005-01-14 02:10:00,87.326,87.356,87.326,87.355,303600001.0
2005-01-14 02:11:00,87.341,87.369,87.337,87.368,172899998.0
2005-01-14 02:12:00,87.342,87.36,87.337,87.354,233099999.0
2005-01-14 02:13:00,87.378,87.396,87.361,87.365,283400002.0
2005-01-14 02:14:00,87.4,87.4,87.373,87.374,138499999.0
2005-01-14 02:15:00,87.393,87.418,87.379,87.395,303799998.0
2005-01-14 02:16:00,87.383,87.403,87.376,87.392,261500000.0
2005-01-14 02:17:00,87.393,87.414,87.383,87.403,455999994.0
2005-01-14 02:18:00,87.395,87.406,87.377,87.402,277800001.0
2005-01-14 02:19:00,87.381,87.41,87.381,87.41,256799996.0
2005-01-14 02:20:00,87.397,87.413,87.388,87.403,179100000.0
2005-01-14 02:21:00,87.369,87.405,87.364,87.383,100800000.0
2005-01-14 02:22:00,87.39,87.397,87.368,87.385,207899999.0
2005-01-14 02:23:00,87.396,87.401,87.372,87.38,331599997.0
2005-01-14 02:24:00,87.405,87.405,87.374,87.376,230299997.0
2005-01-14 02:25:00,87.405,87.405,87.367,87.367,172000001.0
2005-01-14 02:26:00,87.395,87.395,87.342,87.342,123099999.0
2005-01-14 02:27:00,87.379,87.395,87.376,87.394,463299996.0
2005-01-14 02:28:00,87.378,87.392,87.364,87.382,200400000.0
2005-01-14 02:29:00,87.36,87.389,87.358,87.374,243499997.0
2005-01-14 02:30:00,87.346,87.382,87.346,87.375,220999994.0
2005-01-14 02:31:00,87.38,87.396,87.374,87.393,204600001.0
2005-01-14 02:32:00,87.375,87.391,87.356,87.356,381400002.0
2005-01-14 02:33:00,87.366,87.386,87.347,87.356,172999999.0
2005-01-14 02:34:00,87.354,87.393,87.354,87.385,230399998.0
2005-01-14 02:35:00,87.361,87.4,87.355,87.4,231100003.0
2005-01-14 02:36:00,87.4,87.419,87.371,87.4,158600001.0
2005-01-14 02:37:00,87.397,87.416,87.374,87.407,189299998.0
2005-01-14 02:38:00,87.407,87.411,87.385,87.4,284199998.0
2005-01-14 02:39:00,87.401,87.401,87.386,87.388,94700002.0
2005-01-14 02:40:00,87.373,87.395,87.36,87.394,187399999.0
2005-01-14 02:41:00,87.395,87.397,87.362,87.384,250999996.0
2005-01-14 02:42:00,87.377,87.393,87.364,87.382,311500002.0
2005-01-14 02:43:00,87.351,87.38,87.347,87.347,307299998.0
2005-01-14 02:44:00,87.375,87.377,87.353,87.364,233699995.0
2005-01-14 02:45:00,87.354,87.388,87.352,87.38,219399998.0
2005-01-14 02:46:00,87.377,87.391,87.364,87.381,269500000.0
2005-01-14 02:47:00,87.38,87.38,87.355,87.365,98899999.0
2005-01-14 02:48:00,87.37,87.373,87.351,87.357,314100001.0
2005-01-14 02:49:00,87.368,87.385,87.357,87.372,288499999.0
2005-01-14 02:50:00,87.376,87.386,87.356,87.366,228799998.0
2005-01-14 02:51:00,87.38,87.389,87.363,87.363,165100002.0
2005-01-14 02:52:00,87.364,87.406,87.364,87.402,201299998.0
2005-01-14 02:53:00,87.372,87.393,87.372,87.392,144000000.0
2005-01-14 02:54:00,87.4,87.402,87.373,87.386,235499998.0
2005-01-14 02:55:00,87.376,87.403,87.367,87.385,244699992.0
2005-01-14 02:56:00,87.395,87.4,87.374,87.374,266600000.0
2005-01-14 02:57:00,87.385,87.409,87.364,87.388,212300000.0
2005-01-14 02:58:00,87.359,87.392,87.358,87.371,259300003.0
2005-01-14 02:59:00,87.397,87.402,87.372,87.372,304399999.0
2005-01-14 03:00:00,87.387,87.394,87.369,87.371,346299997.0
2005-01-14 03:01:00,87.369,87.388,87.361,87.379,257600003.0
2005-01-14 03:02:00,87.393,87.4,87.369,87.388,232099996.0
2005-01-14 03:03:00,87.361,87.381,87.352,87.372,238100001.0
2005-01-14 03:04:00,87.351,87.38,87.351,87.352,154999996.0
2005-01-14 03:05:00,87.37,87.39,87.358,87.39,279999996.0
2005-01-14 03:06:00,87.394,87.397,87.368,87.368,204499997.0
2005-01-14 03:07:00,87.369,87.388,87.34,87.354,111700000.0
2005-01-14 03:08:00,87.383,87.383,87.357,87.361,225099998.0
2005-01-14 03:09:00,87.367,87.401,87.367,87.386,208100002.0
2005-01-14 03:10:00,87.377,87.377,87.353,87.361,257399995.0
2005-01-14 03:11:00,87.39,87.39,87.351,87.357,207399997.0
2005-01-14 03:12:00,87.375,87.389,87.359,87.359,246500004.0
2005-01-14 03:13:00,87.37,87.381,87.35,87.358,254500002.0
2005-01-14 03:14:00,87.349,87.374,87.336,87.359,166500000.0
2005-01-14 03:15:00,87.356,87.378,87.346,87.359,71300002.0
2005-01-14 03:16:00,87.359,87.373,87.341,87.366,193499997.0
2005-01-14 03:17:00,87.361,87.381,87.345,87.381,187099999.0
2005-01-14 03:18:00,87.363,87.382,87.341,87.382,116100000.0
2005-01-14 03:19:00,87.371,87.401,87.37,87.381,175399999.0
2005-01-14 03:20:00,87.37,87.405,87.37,87.385,197500003.0
2005-01-14 03:21:00,87.404,87.41,87.378,87.378,399500002.0
2005-01-14 03:22:00,87.402,87.402,87.369,87.382,215799998.0
2005-01-14 03:23:00,87.406,87.421,87.382,87.39,161999998.0
2005-01-14 03:24:00,87.382,87.416,87.377,87.416,175099998.0
2005-01-14 03:25:00,87.412,87.416,87.39,87.392,407700002.0
2005-01-14 03:26:00,87.406,87.406,87.381,87.381,170699998.0
2005-01-14 03:27:00,87.38,87.402,87.364,87.386,237200000.0
2005-01-14 03:28:00,87.389,87.401,87.379,87.401,133599998.0
2005-01-14 03:29:00,87.398,87.398,87.37,87.37,131400003.0
2005-01-14 03:30:00,87.39,87.408,87.374,87.389,138100001.0
2005-01-14 03:31:00,87.366,87.395,87.357,87.358,161999999.0
2005-01-14 03:32:00,87.382,87.398,87.363,87.378,337999998.0
2005-01-14 03:33:00,87.375,87.395,87.359,87.37,347500001.0
2005-01-14 03:34:00,87.363,87.378,87.339,87.358,318900003.0
2005-01-14 03:35:00,87.368,87.386,87.354,87.355,262499998.0
2005-01-14 03:36:00,87.355,87.376,87.346,87.356,238899999.0
2005-01-14 03:37:00,87.378,87.386,87.345,87.345,163499999.0
2005-01-14 03:38:00,87.367,87.38,87.346,87.36,171399998.0
2005-01-14 03:39:00,87.358,87.385,87.347,87.355,318399997.0
2005-01-14 03:40:00,87.344,87.371,87.344,87.363,211400000.0
2005-01-14 03:41:00,87.348,87.368,87.322,87.333,197700000.0
2005-01-14 03:42:00,87.367,87.371,87.35,87.358,203699998.0
2005-01-14 03:43:00,87.363,87.379,87.352,87.379,119799999.0
2005-01-14 03:44:00,87.348,87.377,87.319,87.377,305099997.0
2005-01-14 03:45:00,87.351,87.372,87.333,87.372,247799998.0
2005-01-14 03:46:00,87.365,87.365,87.345,87.348,324000002.0
2005-01-14 03:47:00,87.351,87.369,87.334,87.35,230099996.0
2005-01-14 03:48:00,87.369,87.381,87.34,87.38,191299999.0
2005-01-14 03:49:00,87.373,87.403,87.363,87.385,326499995.0
2005-01-14 03:50:00,87.397,87.431,87.394,87.398,302699995.0
2005-01-14 03:51:00,87.422,87.422,87.379,87.379,129800003.0
2005-01-14 03:52:00,87.403,87.421,87.391,87.419,384500005.0
2005-01-14 03:53:00,87.386,87.427,87.386,87.42,264399999.0
2005-01-14 03:54:00,87.414,87.428,87.399,87.402,287800000.0
2005-01-14 03:55:00,87.411,87.411,87.374,87.376,163800000.0
2005-01-14 03:56:00,87.422,87.422,87.383,87.387,110399998.0
2005-01-14 03:57:00,87.389,87.414,87.377,87.389,198099997.0
2005-01-14 03:58:00,87.391,87.402,87.365,87.365,251600003.0
2005-01-14 03:59:00,87.38,87.393,87.367,87.375,142099996.0
2005-01-14 04:00:00,87.39,87.4,87.366,87.381,217300000.0
2005-01-14 04:01:00,87.394,87.407,87.377,87.385,177599996.0
2005-01-14 04:02:00,87.362,87.391,87.353,87.353,196799999.0
2005-01-14 04:03:00,87.357,87.37,87.345,87.348,269900001.0
2005-01-14 04:04:00,87.337,87.371,87.337,87.347,200300001.0
2005-01-14 04:05:00,87.355,87.375,87.337,87.337,313100000.0
2005-01-14 04:06:00,87.326,87.347,87.306,87.329,180900001.0
2005-01-14 04:07:00,87.311,87.33,87.294,87.299,245500000.0
2005-01-14 04:08:00,87.327,87.327,87.285,87.294,277799999.0
2005-01-14 04:09:00,87.274,87.302,87.253,87.269,411299998.0
2005-01-14 04:10:00,87.275,87.292,87.258,87.279,215099999.0
2005-01-14 04:11:00,87.306,87.312,87.282,87.291,216200001.0
2005-01-14 04:12:00,87.299,87.326,87.299,87.319,82200000.0
2005-01-14 04:13:00,87.316,87.335,87.305,87.322,245599999.0
2005-01-14 04:14:00,87.331,87.362,87.321,87.328,348799994.0
2005-01-14 04:15:00,87.344,87.364,87.336,87.351,195400000.0
2005-01-14 04:16:00,87.334,87.355,87.319,87.332,202800001.0
2005-01-14 04:17:00,87.331,87.345,87.314,87.324,310599997.0
2005-01-14 04:18:00,87.364,87.364,87.339,87.344,209499999.0
2005-01-14 04:19:00,87.347,87.377,87.347,87.357,137499999.0
2005-01-14 04:20:00,87.352,87.401,87.352,87.401,395499995.0
2005-01-14 04:21:00,87.393,87.403,87.381,87.403,140100000.0
2005-01-14 04:22:00,87.379,87.393,87.361,87.365,298000002.0
2005-01-14 04:23:00,87.362,87.383,87.356,87.379,305900002.0
2005-01-14 04:24:00,87.374,87.374,87.35,87.353,122500000.0
2005-01-14 04:25:00,87.378,87.378,87.346,87.357,257399999.0
2005-01-14 04:26:00,87.366,87.385,87.349,87.362,237999997.0
2005-01-14 04:27:00,87.378,87.378,87.344,87.344,103099999.0
2005-01-14 04:28:00,87.354,87.371,87.335,87.354,222500002.0
2005-01-14 04:29:00,87.35,87.371,87.333,87.333,201300003.0
2005-01-14 04:30:00,87.332,87.35,87.31,87.318,247399997.0
2005-01-14 04:31:00,87.329,87.356,87.321,87.336,362200002.0
2005-01-14 04:32:00,87.341,87.343,87.312,87.32,259599998.0
2005-01-14 04:33:00,87.304,87.324,87.3,87.318,128500000.0
2005-01-14 04:34:00,87.316,87.324,87.298,87.302,373200000.0
2005-01-14 04:35:00,87.34,87.347,87.318,87.328,287399997.0
2005-01-14 04:36:00,87.317,87.339,87.305,87.312,193299999.0
2005-01-14 04:37:00,87.337,87.362,87.336,87.348,161600000.0
2005-01-14 04:38:00,87.324,87.345,87.312,87.334,141799999.0
2005-01-14 04:39:00,87.337,87.351,87.315,87.333,208299998.0
2005-01-14 04:40:00,87.279,87.304,87.271,87.276,93300001.0
2005-01-14 04:41:00,87.209,87.24,87.198,87.225,283599996.0
2005-01-14 04:42:00,87.232,87.245,87.213,87.23,322399996.0
2005-01-14 04:43:00,87.247,87.247,87.221,87.223,152800000.0
2005-01-14 04:44:00,87.214,87.238,87.203,87.215,306499999.0
2005-01-14 04:45:00,87.205,87.229,87.14,87.158,313199998.0
2005-01-14 04:46:00,87.17,87.174,87.134,87.146,324699999.0
2005-01-14 04:47:00,87.157,87.157,87.073,87.073,191799998.0
2005-01-14 04:48:00,87.055,87.139,87.055,87.139,143999996.0
2005-01-14 04:49:00,87.121,87.145,87.081,87.095,214199999.0
2005-01-14 04:50:00,87.065,87.105,87.04,87.044,299100003.0
2005-01-14 04:51:00,87.045,87.097,87.045,87.072,398699994.0
2005-01-14 04:52:00,87.077,87.11,87.074,87.095,337300003.0
2005-01-14 04:53:00,87.076,87.111,87.073,87.084,306599999.0
2005-01-14 04:54:00,87.066,87.096,87.055,87.096,175200003.0
2005-01-14 04:55:00,87.111,87.147,87.096,87.113,335799996.0
2005-01-14 04:56:00,87.129,87.142,87.1,87.106,181399996.0
2005-01-14 04:57:00,87.134,87.14,87.114,87.127,248800003.0
2005-01-14 04:58:00,87.116,87.13,87.102,87.121,162900000.0
2005-01-14 04:59:00,87.1,87.133,87.097,87.113,306500005.0
2005-01-14 05:00:00,87.089,87.119,87.083,87.119,293899997.0
2005-01-14 05:01:00,87.114,87.131,87.098,87.111,282100000.0
2005-01-14 05:02:00,87.107,87.122,87.077,87.104,187900000.0
2005-01-14 05:03:00,87.093,87.118,87.093,87.113,166300001.0
2005-01-14 05:04:00,87.082,87.102,87.068,87.091,219400002.0
2005-01-14 05:05:00,87.07,87.102,87.065,87.076,175000000.0
2005-01-14 05:06:00,87.094,87.124,87.09,87.111,151799999.0
2005-01-14 05:07:00,87.091,87.112,87.081,87.105,165699999.0
2005-01-14 05:08:00,87.094,87.119,87.08,87.097,277100000.0
2005-01-14 05:09:00,87.113,87.132,87.091,87.11,241400003.0
2005-01-14 05:10:00,87.147,87.147,87.104,87.119,307499995.0
2005-01-14 05:11:00,87.127,87.138,87.105,87.135,193599995.0
2005-01-14 05:12:00,87.152,87.152,87.11,87.138,261199998.0
2005-01-14 05:13:00,87.136,87.151,87.115,87.14,441299999.0
2005-01-14 05:14:00,87.13,87.135,87.109,87.115,181799998.0
2005-01-14 05:15:00,87.119,87.149,87.117,87.142,162600000.0
2005-01-14 05:16:00,87.141,87.157,87.139,87.145,319799993.0
2005-01-14 05:17:00,87.137,87.156,87.125,87.151,190500000.0
2005-01-14 05:18:00,87.16,87.16,87.112,87.126,371299994.0
2005-01-14 05:19:00,87.141,87.166,87.123,87.166,232300000.0
2005-01-14 05:20:00,87.142,87.171,87.139,87.151,193500002.0
2005-01-14 05:21:00,87.139,87.153,87.119,87.134,282599998.0
2005-01-14 05:22:00,87.134,87.161,87.12,87.133,195599998.0
2005-01-14 05:23:00,87.133,87.157,87.131,87.137,289899997.0
2005-01-14 05:24:00,87.147,87.147,87.123,87.126,280099998.0
2005-01-14 05:25:00,87.145,87.151,87.126,87.145,243800001.0
2005-01-14 05:26:00,87.121,87.149,87.121,87.129,274899998.0
2005-01-14 05:27:00,87.143,87.145,87.123,87.123,104699999.0
2005-01-14 05:28:00,87.098,87.118,87.079,87.102,192000000.0
2005-01-14 05:29:00,87.118,87.118,87.08,87.083,96699999.0
2005-01-14 05:30:00,87.044,87.066,87.038,87.042,182399996.0
2005-01-14 05:31:00,87.035,87.076,87.018,87.076,189099998.0
2005-01-14 05:32:00,87.068,87.068,87.033,87.033,266500001.0
2005-01-14 05:33:00,87.041,87.054,87.024,87.04,197199999.0
2005-01-14 05:34:00,87.049,87.052,87.022,87.05,316200000.0
2005-01-14 05:35:00,87.025,87.047,87.0,87.04,292500002.0
2005-01-14 05:36:00,87.021,87.038,87.01,87.013,191599996.0
2005-01-14 05:37:00,87.005,87.026,86.981,87.009,165700001.0
2005-01-14 05:38:00,86.987,87.04,86.987,87.04,190299999.0
2005-01-14 05:39:00,87.03,87.05,87.014,87.03,206700000.0
2005-01-14 05:40:00,87.04,87.044,87.015,87.039,247500001.0
2005-01-14 05:41:00,87.009,87.034,86.993,87.008,264199997.0
2005-01-14 05:42:00,86.995,86.999,86.947,86.96,347900000.0
2005-01-14 05:43:00,86.98,86.993,86.961,86.972,325200002.0
2005-01-14 05:44:00,86.984,87.017,86.976,86.991,179599998.0
2005-01-14 05:45:00,86.987,87.013,86.974,86.978,402500002.0
2005-01-14 05:46:00,86.982,86.986,86.962,86.963,231200000.0
2005-01-14 05:47:00,86.961,86.97,86.919,86.933,338399997.0
2005-01-14 05:48:00,86.945,86.96,86.93,86.937,142199999.0
2005-01-14 05:49:00,86.956,86.99,86.944,86.971,318200003.0
2005-01-14 05:50:00,86.942,86.978,86.942,86.958,63500001.0
2005-01-14 05:51:00,87.012,87.038,86.99,87.027,228299999.0
2005-01-14 05:52:00,87.021,87.021,86.987,86.99,181300000.0
2005-01-14 05:53:00,87.005,87.011,86.989,86.999,271299993.0
2005-01-14 05:54:00,87.003,87.018,86.984,87.018,173899998.0
2005-01-14 05:55:00,86.99,87.035,86.99,87.021,247100006.0
2005-01-14 05:56:00,87.022,87.047,87.016,87.047,185000001.0
2005-01-14 05:57:00,87.032,87.046,87.019,87.038,146200001.0
2005-01-14 05:58:00,87.032,87.042,87.007,87.024,190600000.0
2005-01-14 05:59:00,87.025,87.048,87.018,87.044,172300000.0
2005-01-14 06:00:00,87.029,87.05,87.012,87.023,252800001.0
2005-01-14 06:01:00,87.032,87.048,87.016,87.029,71100000.0
2005-01-14 06:02:00,87.035,87.035,86.999,87.024,192999998.0
2005-01-14 06:03:00,87.012,87.035,87.002,87.014,109600001.0
2005-01-14 06:04:00,86.992,87.032,86.992,87.018,203599995.0
2005-01-14 06:05:00,87.01,87.039,87.006,87.023,356299999.0
2005-01-14 06:06:00,87.021,87.044,87.008,87.044,341899997.0
2005-01-14 06:07:00,87.006,87.039,87.006,87.011,280100000.0
2005-01-14 06:08:00,87.009,87.028,86.999,87.025,224299998.0
2005-01-14 06:09:00,87.002,87.025,86.999,87.025,177000001.0
2005-01-14 06:10:00,87.029,87.029,86.975,86.978,241599997.0
2005-01-14 06:11:00,86.997,87.004,86.962,86.989,104800001.0
2005-01-14 06:12:00,87.01,87.018,86.985,86.999,323999997.0
2005-01-14 06:13:00,87.0,87.015,86.985,87.011,304599998.0
2005-01-14 06:14:00,87.015,87.015,86.986,87.007,185799998.0
2005-01-14 06:15:00,86.998,87.04,86.998,87.027,171099997.0
2005-01-14 06:16:00,87.032,87.055,87.018,87.037,311099999.0
2005-01-14 06:17:00,87.029,87.051,87.01,87.036,295399998.0
2005-01-14 06:18:00,87.061,87.074,87.045,87.062,161199997.0
2005-01-14 06:19:00,87.059,87.073,87.049,87.065,229299996.0
2005-01-14 06:20:00,87.082,87.082,87.061,87.065,115499998.0
2005-01-14 06:21:00,87.066,87.069,87.048,87.048,126400002.0
2005-01-14 06:22:00,87.054,87.073,87.044,87.067,135400002.0
2005-01-14 06:23:00,87.059,87.074,87.038,87.074,200000001.0
2005-01-14 06:24:00,87.041,87.068,87.033,87.042,121800001.0
2005-01-14 06:25:00,87.003,87.055,87.003,87.053,236200000.0
2005-01-14 06:26:00,87.038,87.058,87.033,87.058,133799997.0
2005-01-14 06:27:00,87.057,87.066,87.039,87.055,195899998.0
2005-01-14 06:28:00,87.036,87.058,87.021,87.04,161100001.0
2005-01-14 06:29:00,87.021,87.058,87.02,87.058,155199998.0
2005-01-14 06:30:00,87.03,87.05,87.019,87.049,190200001.0
2005-01-14 06:31:00,87.042,87.042,87.005,87.02,137200000.0
2005-01-14 06:32:00,87.035,87.051,87.025,87.026,300299996.0
2005-01-14 06:33:00,87.032,87.049,87.019,87.036,284099996.0
2005-01-14 06:34:00,87.032,87.038,87.004,87.007,272500002.0
2005-01-14 06:35:00,87.006,87.023,86.962,86.986,348799994.0
2005-01-14 06:36:00,86.975,87.009,86.963,86.975,235399999.0
2005-01-14 06:37:00,86.973,86.996,86.963,86.982,130999998.0
2005-01-14 06:38:00,86.995,87.016,86.983,87.01,230899996.0
2005-01-14 06:39:00,87.017,87.036,86.999,87.003,248299997.0
2005-01-14 06:40:00,86.976,87.002,86.957,86.987,183299994.0
2005-01-14 06:41:00,86.978,87.001,86.974,86.993,319799997.0
2005-01-14 06:42:00,86.98,87.001,86.96,86.975,224499997.0
2005-01-14 06:43:00,86.963,87.004,86.963,86.991,205899996.0
2005-01-14 06:44:00,87.001,87.001,86.969,86.998,292099995.0
2005-01-14 06:45:00,87.012,87.033,86.997,87.018,258399993.0
2005-01-14 06:46:00,87.013,87.049,87.007,87.019,355599998.0
2005-01-14 06:47:00,87.031,87.051,87.012,87.014,272600000.0
2005-01-14 06:48:00,87.034,87.051,87.022,87.032,63700001.0
2005-01-14 06:49:00,87.015,87.049,87.001,87.014,301000000.0
2005-01-14 06:50:00,86.999,87.021,86.987,86.997,203499999.0
2005-01-14 06:51:00,86.996,87.017,86.979,87.002,193099998.0
2005-01-14 06:52:00,87.01,87.038,87.002,87.012,262599997.0
2005-01-14 06:53:00,87.007,87.018,86.986,87.005,359499998.0
2005-01-14 06:54:00,86.999,87.013,86.987,86.995,120699999.0
2005-01-14 06:55:00,87.006,87.006,86.98,86.986,159800001.0
2005-01-14 06:56:00,87.01,87.01,86.972,86.984,335199999.0
2005-01-14 06:57:00,87.003,87.012,86.98,86.997,301400000.0
2005-01-14 06:58:00,87.003,87.022,86.979,87.011,319099993.0
2005-01-14 06:59:00,87.005,87.039,87.004,87.032,215399999.0
2005-01-14 07:00:00,87.003,87.003,86.927,86.927,158300001.0
2005-01-14 07:01:00,86.946,86.985,86.935,86.975,239299997.0
2005-01-14 07:02:00,86.937,86.967,86.928,86.952,297900003.0
2005-01-14 07:03:00,86.956,86.956,86.905,86.905,79200000.0
2005-01-14 07:04:00,86.921,86.956,86.915,86.934,175300000.0
2005-01-14 07:05:00,86.923,86.974,86.92,86.971,281600002.0
2005-01-14 07:06:00,86.959,86.959,86.934,86.947,184000002.0
2005-01-14 07:07:00,86.921,86.942,86.916,86.934,262600003.0
2005-01-14 07:08:00,86.916,86.936,86.914,86.936,142699999.0
2005-01-14 07:09:00,86.925,86.946,86.925,86.942,129500001.0
2005-01-14 07:10:00,86.934,86.951,86.917,86.917,110800000.0
2005-01-14 07:11:00,86.924,86.945,86.915,86.935,183300001.0
2005-01-14 07:12:00,86.923,86.945,86.918,86.94,260100002.0
2005-01-14 07:13:00,86.932,86.934,86.907,86.909,171700002.0
2005-01-14 07:14:00,86.889,86.93,86.889,86.905,376700002.0
2005-01-14 07:15:00,86.902,86.923,86.897,86.917,160299998.0
2005-01-14 07:16:00,86.879,86.909,86.877,86.899,209699995.0
2005-01-14 07:17:00,86.865,86.895,86.865,86.886,208699997.0
2005-01-14 07:18:00,86.883,86.909,86.872,86.901,355699994.0
2005-01-14 07:19:00,86.895,86.901,86.878,86.884,189499997.0
2005-01-14 07:20:00,86.897,86.903,86.872,86.875,187699997.0
2005-01-14 07:21:00,86.884,86.884,86.859,86.868,174600001.0
2005-01-14 07:22:00,86.884,86.91,86.879,86.9,191700000.0
2005-01-14 07:23:00,86.912,86.928,86.898,86.904,229899999.0
2005-01-14 07:24:00,86.924,86.946,86.909,86.931,221599998.0
2005-01-14 07:25:00,86.955,86.987,86.951,86.958,212499997.0
2005-01-14 07:26:00,86.973,86.975,86.919,86.957,261200001.0
2005-01-14 07:27:00,86.965,86.965,86.937,86.948,249999999.0
2005-01-14 07:28:00,86.948,86.981,86.948,86.978,195900003.0
2005-01-14 07:29:00,86.951,86.981,86.949,86.981,264699998.0
2005-01-14 07:30:00,86.975,86.975,86.95,86.965,144199999.0
2005-01-14 07:31:00,86.952,86.983,86.952,86.962,175499998.0
2005-01-14 07:32:00,86.961,86.977,86.95,86.962,237700002.0
2005-01-14 07:33:00,86.948,86.981,86.937,86.966,372100000.0
2005-01-14 07:34:00,86.966,86.985,86.946,86.966,146099998.0
2005-01-14 07:35:00,86.961,86.984,86.953,86.98,277999999.0
2005-01-14 07:36:00,86.955,87.0,86.955,86.988,190399999.0
2005-01-14 07:37:00,86.99,87.017,86.98,87.013,161200000.0
2005-01-14 07:38:00,86.978,87.003,86.978,86.991,174800001.0
2005-01-14 07:39:00,87.006,87.009,86.979,86.99,229500001.0
2005-01-14 07:40:00,86.983,87.009,86.976,86.979,219500002.0
2005-01-14 07:41:00,87.017,87.035,87.017,87.032,237400002.0
2005-01-14 07:42:00,86.997,87.03,86.997,87.02,254000000.0
2005-01-14 07:43:00,87.012,87.012,86.98,86.994,306399995.0
2005-01-14 07:44:00,87.009,87.026,86.992,87.011,169299999.0
2005-01-14 07:45:00,86.992,87.035,86.992,87.02,278600003.0
2005-01-14 07:46:00,86.987,87.029,86.975,87.029,228800002.0
2005-01-14 07:47:00,87.017,87.051,87.017,87.044,222900001.0
2005-01-14 07:48:00,87.049,87.053,87.022,87.022,94000000.0
2005-01-14 07:49:00,87.043,87.064,87.029,87.043,253999996.0
2005-01-14 07:50:00,87.05,87.08,87.041,87.062,159600002.0
2005-01-14 07:51:00,87.081,87.102,87.07,87.083,260199997.0
2005-01-14 07:52:00,87.084,87.084,87.041,87.044,182399999.0
2005-01-14 07:53:00,87.08,87.081,87.038,87.038,177800003.0
2005-01-14 07:54:00,87.041,87.069,87.04,87.04,222499999.0
2005-01-14 07:55:00,87.057,87.059,87.034,87.036,215700001.0
2005-01-14 07:56:00,87.07,87.07,87.035,87.053,199300000.0
2005-01-14 07:57:00,87.02,87.062,87.02,87.046,171599998.0
2005-01-14 07:58:00,87.028,87.059,87.015,87.058,144299998.0
2005-01-14 07:59:00,87.066,87.087,87.056,87.063,333800003.0
2005-01-14 08:00:00,87.055,87.079,87.038,87.042,102200002.0
2005-01-14 08:01:00,87.034,87.068,87.022,87.038,233899997.0
2005-01-14 08:02:00,87.033,87.051,87.014,87.029,151700002.0
2005-01-14 08:03:00,87.024,87.047,86.994,87.024,379900000.0
2005-01-14 08:04:00,87.055,87.08,87.041,87.055,213399999.0
2005-01-14 08:05:00,87.069,87.071,87.029,87.03,148600001.0
2005-01-14 08:06:00,87.066,87.073,87.043,87.054,259500002.0
2005-01-14 08:07:00,87.109,87.139,87.086,87.105,365099998.0
2005-01-14 08:08:00,87.101,87.13,87.063,87.072,123000000.0
2005-01-14 08:09:00,87.057,87.122,87.057,87.122,210500000.0
2005-01-14 08:10:00,87.094,87.109,87.082,87.086,202599998.0
2005-01-14 08:11:00,87.094,87.116,87.081,87.081,294599999.0
2005-01-14 08:12:00,87.11,87.146,87.09,87.124,154399999.0
2005-01-14 08:13:00,87.118,87.13,87.088,87.108,200899995.0
2005-01-14 08:14:00,87.11,87.121,87.086,87.087,329600001.0
2005-01-14 08:15:00,87.074,87.106,87.065,87.081,338999994.0
2005-01-14 08:16:00,87.086,87.098,87.034,87.042,305499998.0
2005-01-14 08:17:00,87.047,87.067,87.027,87.04,342300005.0
2005-01-14 08:18:00,87.027,87.067,87.011,87.067,246599999.0
2005-01-14 08:19:00,87.042,87.056,87.007,87.037,183099999.0
2005-01-14 08:20:00,87.025,87.043,87.012,87.021,240300002.0
2005-01-14 08:21:00,87.019,87.041,87.008,87.041,182300003.0
2005-01-14 08:22:00,87.027,87.05,87.024,87.038,216399997.0
2005-01-14 08:23:00,87.018,87.062,87.014,87.03,228000000.0
2005-01-14 08:24:00,87.028,87.049,87.026,87.047,173300000.0
2005-01-14 08:25:00,87.02,87.053,87.02,87.029,374099996.0
2005-01-14 08:26:00,87.019,87.053,87.012,87.033,200000000.0
2005-01-14 08:27:00,86.989,87.039,86.989,87.018,338099998.0
2005-01-14 08:28:00,87.024,87.033,87.001,87.01,270499998.0
2005-01-14 08:29:00,87.008,87.045,87.006,87.024,226199998.0
2005-01-14 08:30:00,87.033,87.07,87.033,87.058,249499996.0
2005-01-14 08:31:00,87.061,87.083,87.04,87.071,191599996.0
2005-01-14 08:32:00,87.072,87.093,87.065,87.093,115500000.0
2005-01-14 08:33:00,87.076,87.098,87.073,87.076,216999999.0
2005-01-14 08:34:00,87.056,87.106,87.051,87.106,177899998.0
2005-01-14 08:35:00,87.094,87.107,87.077,87.085,222200001.0
2005-01-14 08:36:00,87.067,87.107,87.067,87.085,358900000.0
2005-01-14 08:37:00,87.075,87.106,87.069,87.106,238899998.0
2005-01-14 08:38:00,87.093,87.108,87.065,87.081,370000000.0
2005-01-14 08:39:00,87.083,87.095,87.057,87.061,331800000.0
2005-01-14 08:40:00,87.068,87.074,87.042,87.052,183300002.0
2005-01-14 08:41:00,87.028,87.039,87.007,87.007,202000000.0
2005-01-14 08:42:00,87.011,87.011,86.971,87.006,232800000.0
2005-01-14 08:43:00,86.988,87.021,86.988,87.019,386999995.0
2005-01-14 08:44:00,87.029,87.053,87.023,87.04,194900000.0
2005-01-14 08:45:00,87.029,87.061,87.024,87.06,233699998.0
2005-01-14 08:46:00,87.044,87.064,87.028,87.041,142399999.0
2005-01-14 08:47:00,87.028,87.068,87.028,87.058,276499999.0
2005-01-14 08:48:00,87.042,87.075,87.042,87.058,269999999.0
2005-01-14 08:49:00,87.033,87.086,87.033,87.086,206599995.0
2005-01-14 08:50:00,87.069,87.078,87.047,87.061,170300001.0
2005-01-14 08:51:00,87.083,87.092,87.051,87.051,206200003.0
2005-01-14 08:52:00,87.081,87.107,87.074,87.074,155899999.0
2005-01-14 08:53:00,87.109,87.109,87.075,87.088,156699999.0
2005-01-14 08:54:00,87.106,87.13,87.094,87.113,294899996.0
2005-01-14 08:55:00,87.094,87.125,87.094,87.113,273799999.0
2005-01-14 08:56:00,87.11,87.146,87.097,87.132,149799999.0
2005-01-14 08:57:00,87.111,87.141,87.109,87.13,281800000.0
2005-01-14 08:58:00,87.124,87.124,87.084,87.084,241599997.0
2005-01-14 08:59:00,87.067,87.113,87.067,87.086,307699997.0
2005-01-14 09:00:00,87.105,87.106,87.072,87.091,294799997.0
2005-01-14 09:01:00,87.101,87.107,87.079,87.088,228800001.0
2005-01-14 09:02:00,87.109,87.132,87.098,87.106,256299997.0
2005-01-14 09:03:00,87.1,87.126,87.1,87.122,239300000.0
2005-01-14 09:04:00,87.124,87.139,87.102,87.108,149000000.0
2005-01-14 09:05:00,87.136,87.158,87.125,87.134,181499998.0
2005-01-14 09:06:00,87.13,87.165,87.111,87.126,159400000.0
2005-01-14 09:07:00,87.124,87.139,87.104,87.12,266899996.0
2005-01-14 09:08:00,87.125,87.141,87.103,87.107,264599996.0
2005-01-14 09:09:00,87.139,87.148,87.12,87.133,255999999.0
2005-01-14 09:10:00,87.129,87.163,87.126,87.129,268799995.0
2005-01-14 09:11:00,87.154,87.16,87.131,87.152,293300006.0
2005-01-14 09:12:00,87.148,87.174,87.137,87.174,217399998.0
2005-01-14 09:13:00,87.163,87.218,87.148,87.198,170199998.0
2005-01-14 09:14:00,87.162,87.184,87.146,87.165,163000001.0
2005-01-14 09:15:00,87.16,87.182,87.155,87.175,407300004.0
2005-01-14 09:16:00,87.185,87.188,87.163,87.163,285800004.0
2005-01-14 09:17:00,87.162,87.184,87.155,87.173,192600000.0
2005-01-14 09:18:00,87.176,87.192,87.157,87.175,204400000.0
2005-01-14 09:19:00,87.163,87.195,87.147,87.178,227300000.0
2005-01-14 09:20:00,87.171,87.184,87.153,87.17,249499998.0
2005-01-14 09:21:00,87.196,87.197,87.166,87.166,159899999.0
2005-01-14 09:22:00,87.163,87.22,87.163,87.22,247099995.0
2005-01-14 09:23:00,87.211,87.273,87.208,87.241,332899997.0
2005-01-14 09:24:00,87.251,87.255,87.232,87.235,243699997.0
2005-01-14 09:25:00,87.235,87.267,87.213,87.25,340300001.0
2005-01-14 09:26:00,87.25,87.279,87.237,87.26,216599999.0
2005-01-14 09:27:00,87.264,87.276,87.239,87.241,251600001.0
2005-01-14 09:28:00,87.24,87.264,87.238,87.264,312300005.0
2005-01-14 09:29:00,87.267,87.271,87.239,87.241,136199998.0
2005-01-14 09:30:00,87.245,87.25,87.212,87.23,133799998.0
2005-01-14 09:31:00,87.242,87.285,87.225,87.263,230000000.0
2005-01-14 09:32:00,87.244,87.275,87.244,87.264,370900002.0
2005-01-14 09:33:00,87.246,87.275,87.227,87.254,306000000.0
2005-01-14 09:34:00,87.242,87.25,87.217,87.217,147700000.0
2005-01-14 09:35:00,87.233,87.255,87.219,87.226,226400002.0
2005-01-14 09:36:00,87.236,87.253,87.211,87.223,144499998.0
2005-01-14 09:37:00,87.232,87.246,87.199,87.209,281199999.0
2005-01-14 09:38:00,87.23,87.238,87.207,87.231,331900004.0
2005-01-14 09:39:00,87.221,87.221,87.189,87.219,256200000.0
2005-01-14 09:40:00,87.198,87.224,87.192,87.22,307300001.0
2005-01-14 09:41:00,87.226,87.231,87.203,87.216,389600005.0
2005-01-14 09:42:00,87.216,87.232,87.191,87.229,202900000.0
2005-01-14 09:43:00,87.203,87.242,87.203,87.238,228700002.0
2005-01-14 09:44:00,87.218,87.276,87.218,87.275,220199999.0
2005-01-14 09:45:00,87.302,87.302,87.264,87.264,234100003.0
2005-01-14 09:46:00,87.279,87.283,87.258,87.261,317399999.0
2005-01-14 09:47:00,87.257,87.269,87.239,87.257,219699998.0
2005-01-14 09:48:00,87.239,87.262,87.235,87.262,237100000.0
2005-01-14 09:49:00,87.251,87.276,87.249,87.249,188100001.0
2005-01-14 09:50:00,87.24,87.28,87.24,87.25,274699996.0
2005-01-14 09:51:00,87.258,87.273,87.237,87.26,227400001.0
2005-01-14 09:52:00,87.235,87.265,87.229,87.247,256599995.0
2005-01-14 09:53:00,87.234,87.257,87.205,87.212,237800002.0
2005-01-14 09:54:00,87.201,87.233,87.192,87.228,335099995.0
2005-01-14 09:55:00,87.193,87.214,87.172,87.194,280399998.0
2005-01-14 09:56:00,87.181,87.197,87.168,87.195,222499997.0
2005-01-14 09:57:00,87.171,87.202,87.167,87.179,306099993.0
2005-01-14 09:58:00,87.17,87.207,87.17,87.196,146899998.0
2005-01-14 09:59:00,87.2,87.2,87.169,87.185,293000006.0
2005-01-14 10:00:00,87.178,87.2,87.165,87.169,181200003.0
2005-01-14 10:01:00,87.18,87.194,87.147,87.147,220300000.0
2005-01-14 10:02:00,87.141,87.169,87.124,87.131,244600000.0
2005-01-14 10:03:00,87.141,87.158,87.126,87.134,179900000.0
2005-01-14 10:04:00,87.129,87.145,87.121,87.13,56800001.0
2005-01-14 10:05:00,87.124,87.154,87.119,87.14,282799995.0
2005-01-14 10:06:00,87.128,87.172,87.122,87.163,300500000.0
2005-01-14 10:07:00,87.132,87.15,87.114,87.129,278099997.0
2005-01-14 10:08:00,87.151,87.157,87.124,87.124,308799999.0
2005-01-14 10:09:00,87.147,87.174,87.136,87.16,117200002.0
2005-01-14 10:10:00,87.124,87.154,87.124,87.135,215500003.0
2005-01-14 10:11:00,87.165,87.165,87.138,87.142,306599998.0
2005-01-14 10:12:00,87.141,87.151,87.12,87.12,324700001.0
2005-01-14 10:13:00,87.142,87.152,87.134,87.145,165100002.0
2005-01-14 10:14:00,87.13,87.153,87.123,87.13,200099998.0
2005-01-14 10:15:00,87.144,87.144,87.114,87.116,267800001.0
2005-01-14 10:16:00,87.135,87.15,87.115,87.135,271700001.0
2005-01-14 10:17:00,87.123,87.157,87.123,87.14,126800000.0
2005-01-14 10:18:00,87.118,87.144,87.118,87.136,218100000.0
2005-01-14 10:19:00,87.132,87.138,87.109,87.112,296600001.0
2005-01-14 10:20:00,87.121,87.144,87.101,87.106,392700003.0
2005-01-14 10:21:00,87.076,87.101,87.065,87.069,316700002.0
2005-01-14 10:22:00,87.067,87.088,87.042,87.043,402199991.0
2005-01-14 10:23:00,87.034,87.053,87.03,87.051,271899999.0
2005-01-14 10:24:00,87.025,87.048,87.016,87.034,303900000.0
2005-01-14 10:25:00,87.026,87.049,87.025,87.034,266600003.0
2005-01-14 10:26:00,87.036,87.039,86.991,86.991,242900001.0
2005-01-14 10:27:00,86.999,87.009,86.976,86.979,343300002.0
2005-01-14 10:28:00,86.991,87.022,86.985,87.021,292599997.0
2005-01-14 10:29:00,86.952,86.976,86.929,86.941,260600001.0
2005-01-14 10:30:00,86.936,86.939,86.907,86.907,89300000.0
2005-01-14 10:31:00,86.921,86.937,86.866,86.872,102400000.0
2005-01-14 10:32:00,86.842,86.866,86.819,86.833,162999999.0
2005-01-14 10:33:00,86.859,86.881,86.833,86.85,212099999.0
2005-01-14 10:34:00,86.856,86.858,86.83,86.838,231699999.0
2005-01-14 10:35:00,86.837,86.849,86.765,86.765,211900000.0
2005-01-14 10:36:00,86.738,86.788,86.731,86.778,440999999.0
2005-01-14 10:37:00,86.768,86.832,86.76,86.832,332099999.0
2005-01-14 10:38:00,86.835,86.844,86.813,86.818,242899994.0
2005-01-14 10:39:00,86.847,86.849,86.82,86.824,216600000.0
2005-01-14 10:40:00,86.809,86.844,86.804,86.826,229700001.0
2005-01-14 10:41:00,86.814,86.832,86.781,86.79,220900002.0
2005-01-14 10:42:00,86.77,86.801,86.761,86.785,250699996.0
2005-01-14 10:43:00,86.781,86.788,86.737,86.766,313800001.0
2005-01-14 10:44:00,86.782,86.798,86.761,86.781,389500000.0
2005-01-14 10:45:00,86.783,86.798,86.775,86.798,266899997.0
2005-01-14 10:46:00,86.794,86.807,86.775,86.784,187299997.0
2005-01-14 10:47:00,86.794,86.798,86.767,86.788,220199999.0
2005-01-14 10:48:00,86.784,86.8,86.756,86.771,140399998.0
2005-01-14 10:49:00,86.802,86.805,86.775,86.785,263199998.0
2005-01-14 10:50:00,86.806,86.818,86.762,86.772,228200001.0
2005-01-14 10:51:00,86.802,86.807,86.774,86.779,293499998.0
2005-01-14 10:52:00,86.798,86.851,86.787,86.831,101199999.0
2005-01-14 10:53:00,86.856,86.884,86.833,86.855,289800002.0
2005-01-14 10:54:00,86.849,86.869,86.811,86.866,356400004.0
2005-01-14 10:55:00,86.837,86.855,86.824,86.837,146299997.0
2005-01-14 10:56:00,86.838,86.838,86.79,86.804,284700001.0
2005-01-14 10:57:00,86.824,86.83,86.799,86.801,202699999.0
2005-01-14 10:58:00,86.787,86.803,86.716,86.73,334700003.0
2005-01-14 10:59:00,86.703,86.715,86.68,86.694,274900000.0
2005-01-14 11:00:00,86.676,86.694,86.662,86.682,242399994.0
2005-01-14 11:01:00,86.702,86.752,86.681,86.745,236099996.0
2005-01-14 11:02:00,86.732,86.766,86.72,86.766,290299999.0
2005-01-14 11:03:00,86.782,86.799,86.75,86.76,216099997.0
2005-01-14 11:04:00,86.745,86.786,86.737,86.786,217999999.0
2005-01-14 11:05:00,86.802,86.827,86.784,86.792,348000000.0
2005-01-14 11:06:00,86.82,86.847,86.768,86.775,285000004.0
2005-01-14 11:07:00,86.769,86.781,86.744,86.768,352999999.0
2005-01-14 11:08:00,86.752,86.775,86.743,86.749,312899999.0
2005-01-14 11:09:00,86.768,86.8,86.756,86.8,228799998.0
2005-01-14 11:10:00,86.788,86.821,86.787,86.803,183399999.0
2005-01-14 11:11:00,86.763,86.826,86.763,86.821,289600000.0
2005-01-14 11:12:00,86.816,86.825,86.791,86.81,270999998.0
2005-01-14 11:13:00,86.795,86.811,86.777,86.793,273300001.0
2005-01-14 11:14:00,86.79,86.802,86.766,86.785,400000000.0
2005-01-14 11:15:00,86.775,86.797,86.76,86.774,273500002.0
2005-01-14 11:16:00,86.776,86.825,86.764,86.825,191799997.0
2005-01-14 11:17:00,86.842,86.853,86.821,86.829,316299994.0
2005-01-14 11:18:00,86.841,86.879,86.836,86.837,316699997.0
2005-01-14 11:19:00,86.857,86.862,86.835,86.838,378400001.0
2005-01-14 11:20:00,86.85,86.885,86.84,86.867,230800001.0
2005-01-14 11:21:00,86.893,86.913,86.87,86.913,251400004.0
2005-01-14 11:22:00,86.916,86.916,86.884,86.891,234400000.0
2005-01-14 11:23:00,86.891,86.905,86.875,86.888,161300001.0
2005-01-14 11:24:00,86.882,86.882,86.851,86.866,172799999.0
2005-01-14 11:25:00,86.888,86.888,86.844,86.856,212799999.0
2005-01-14 11:26:00,86.885,86.886,86.854,86.864,242199998.0
2005-01-14 11:27:00,86.868,86.884,86.839,86.859,230599999.0
2005-01-14 11:28:00,86.862,86.892,86.856,86.873,191599999.0
2005-01-14 11:29:00,86.86,86.882,86.845,86.862,282299997.0
2005-01-14 11:30:00,86.844,86.874,86.836,86.874,251400001.0
2005-01-14 11:31:00,86.845,86.865,86.812,86.829,161000001.0
2005-01-14 11:32:00,86.833,86.863,86.823,86.863,186600002.0
2005-01-14 11:33:00,86.819,86.853,86.805,86.805,297799999.0
2005-01-14 11:34:00,86.817,86.869,86.817,86.869,320899997.0
2005-01-14 11:35:00,86.833,86.842,86.817,86.821,159200002.0
2005-01-14 11:36:00,86.786,86.806,86.766,86.781,218899998.0
2005-01-14 11:37:00,86.782,86.791,86.759,86.781,368899999.0
2005-01-14 11:38:00,86.775,86.801,86.769,86.797,196799997.0
2005-01-14 11:39:00,86.766,86.794,86.765,86.785,257899996.0
2005-01-14 11:40:00,86.739,86.761,86.688,86.719,284599998.0
2005-01-14 11:41:00,86.719,86.773,86.707,86.74,288299997.0
2005-01-14 11:42:00,86.745,86.76,86.727,86.741,170000001.0
2005-01-14 11:43:00,86.726,86.741,86.705,86.706,261599998.0
2005-01-14 11:44:00,86.723,86.755,86.718,86.725,256299997.0
2005-01-14 11:45:00,86.727,86.76,86.719,86.76,260000001.0
2005-01-14 11:46:00,86.774,86.792,86.752,86.777,161399998.0
2005-01-14 11:47:00,86.789,86.828,86.778,86.81,201099999.0
2005-01-14 11:48:00,86.839,86.86,86.825,86.843,273199998.0
2005-01-14 11:49:00,86.819,86.854,86.819,86.848,379300000.0
2005-01-14 11:50:00,86.856,86.856,86.809,86.821,165099998.0
2005-01-14 11:51:00,86.797,86.83,86.796,86.83,178599998.0
2005-01-14 11:52:00,86.819,86.838,86.804,86.819,244399997.0
2005-01-14 11:53:00,86.813,86.835,86.795,86.819,287000003.0
2005-01-14 11:54:00,86.773,86.793,86.749,86.76,151200001.0
2005-01-14 11:55:00,86.74,86.756,86.723,86.752,290400000.0
2005-01-14 11:56:00,86.732,86.77,86.726,86.759,265499995.0
2005-01-14 11:57:00,86.748,86.773,86.735,86.759,190600001.0
2005-01-14 11:58:00,86.733,86.804,86.733,86.773,125900000.0
2005-01-14 11:59:00,86.759,86.759,86.729,86.738,271699998.0
2005-01-14 12:00:00,86.745,86.779,86.713,86.779,371600003.0
2005-01-14 12:01:00,86.783,86.811,86.776,86.805,339100008.0
2005-01-14 12:02:00,86.805,86.824,86.762,86.806,209699998.0
2005-01-14 12:03:00,86.82,86.834,86.794,86.819,246800001.0
2005-01-14 12:04:00,86.817,86.843,86.815,86.817,241900002.0
2005-01-14 12:05:00,86.811,86.837,86.804,86.82,303600001.0
2005-01-14 12:06:00,86.788,86.826,86.781,86.82,316199995.0
2005-01-14 12:07:00,86.813,86.826,86.792,86.792,356599998.0
2005-01-14 12:08:00,86.793,86.803,86.776,86.788,154199999.0
2005-01-14 12:09:00,86.817,86.83,86.802,86.802,278200003.0
2005-01-14 12:10:00,86.815,86.853,86.814,86.84,171899999.0
2005-01-14 12:11:00,86.827,86.85,86.805,86.828,269799997.0
2005-01-14 12:12:00,86.845,86.858,86.822,86.822,248299999.0
2005-01-14 12:13:00,86.841,86.859,86.827,86.855,233799999.0
2005-01-14 12:14:00,86.854,86.876,86.847,86.861,308899999.0
2005-01-14 12:15:00,86.865,86.874,86.837,86.85,198599999.0
2005-01-14 12:16:00,86.824,86.862,86.824,86.855,209799995.0
2005-01-14 12:17:00,86.867,86.876,86.834,86.834,322100000.0
2005-01-14 12:18:00,86.841,86.86,86.82,86.828,224999999.0
2005-01-14 12:19:00,86.84,86.862,86.825,86.838,253199994.0
2005-01-14 12:20:00,86.828,86.851,86.828,86.85,272700002.0
2005-01-14 12:21:00,86.843,86.867,86.829,86.842,268999999.0
2005-01-14 12:22:00,86.835,86.864,86.833,86.839,218400003.0
2005-01-14 12:23:00,86.837,86.857,86.823,86.83,247999999.0
2005-01-14 12:24:00,86.822,86.839,86.801,86.817,142899998.0
2005-01-14 12:25:00,86.815,86.823,86.796,86.801,110599999.0
2005-01-14 12:26:00,86.817,86.837,86.811,86.829,145199997.0
2005-01-14 12:27:00,86.798,86.833,86.78,86.808,268999997.0
2005-01-14 12:28:00,86.807,86.827,86.803,86.823,184500000.0
2005-01-14 12:29:00,86.805,86.835,86.8,86.835,435500004.0
2005-01-14 12:30:00,86.814,86.842,86.807,86.826,292900000.0
2005-01-14 12:31:00,86.836,86.854,86.814,86.83,418600001.0
2005-01-14 12:32:00,86.791,86.82,86.79,86.812,372499992.0
2005-01-14 12:33:00,86.788,86.814,86.787,86.807,278599999.0
2005-01-14 12:34:00,86.795,86.815,86.779,86.779,354900005.0
2005-01-14 12:35:00,86.795,86.821,86.784,86.806,109800000.0
2005-01-14 12:36:00,86.798,86.832,86.788,86.815,221299998.0
2005-01-14 12:37:00,86.811,86.832,86.79,86.814,162799999.0
2005-01-14 12:38:00,86.826,86.842,86.81,86.834,277600003.0
2005-01-14 12:39:00,86.842,86.842,86.801,86.815,145000002.0
2005-01-14 12:40:00,86.829,86.838,86.821,86.827,27900000.0
2005-01-14 12:41:00,86.816,86.835,86.816,86.827,205099997.0
2005-01-14 12:42:00,86.842,86.842,86.812,86.839,189600002.0
2005-01-14 12:43:00,86.844,86.856,86.789,86.796,203099998.0
2005-01-14 12:44:00,86.824,86.83,86.802,86.817,187999996.0
2005-01-14 12:45:00,86.821,86.833,86.801,86.813,283499998.0
2005-01-14 12:46:00,86.831,86.865,86.797,86.81,294000000.0
2005-01-14 12:47:00,86.811,86.843,86.811,86.835,224700000.0
2005-01-14 12:48:00,86.84,86.865,86.83,86.843,305499996.0
2005-01-14 12:49:00,86.856,86.862,86.835,86.836,275400003.0
2005-01-14 12:50:00,86.822,86.867,86.822,86.842,213700000.0
2005-01-14 12:51:00,86.838,86.842,86.819,86.829,234700000.0
2005-01-14 12:52:00,86.83,86.846,86.813,86.825,225400000.0
2005-01-14 12:53:00,86.849,86.849,86.788,86.788,194900000.0
2005-01-14 12:54:00,86.868,86.926,86.868,86.926,231300008.0
2005-01-14 12:55:00,86.879,86.906,86.86,86.881,146700001.0
2005-01-14 12:56:00,86.865,86.893,86.858,86.875,137500001.0
2005-01-14 12:57:00,86.851,86.877,86.849,86.877,341800002.0
2005-01-14 12:58:00,86.888,86.89,86.859,86.859,202099997.0
2005-01-14 12:59:00,86.85,86.874,86.817,86.836,221100001.0
2005-01-14 13:00:00,86.849,86.858,86.823,86.83,313299999.0
2005-01-14 13:01:00,86.839,86.859,86.829,86.837,247600000.0
2005-01-14 13:02:00,86.848,86.856,86.824,86.824,309199998.0
2005-01-14 13:03:00,86.836,86.863,86.822,86.844,253799998.0
2005-01-14 13:04:00,86.82,86.857,86.82,86.857,310800001.0
2005-01-14 13:05:00,86.842,86.861,86.841,86.858,182899998.0
2005-01-14 13:06:00,86.844,86.857,86.818,86.824,181200000.0
2005-01-14 13:07:00,86.822,86.865,86.807,86.825,392499999.0
2005-01-14 13:08:00,86.831,86.839,86.814,86.825,278000000.0
2005-01-14 13:09:00,86.805,86.836,86.805,86.834,293299995.0
2005-01-14 13:10:00,86.821,86.846,86.817,86.839,269499997.0
2005-01-14 13:11:00,86.831,86.847,86.816,86.821,292999998.0
2005-01-14 13:12:00,86.821,86.843,86.817,86.841,366099998.0
2005-01-14 13:13:00,86.843,86.85,86.825,86.833,212599999.0
2005-01-14 13:14:00,86.827,86.854,86.812,86.825,270600000.0
2005-01-14 13:15:00,86.82,86.829,86.799,86.803,260399997.0
2005-01-14 13:16:00,86.824,86.84,86.813,86.822,266000002.0
2005-01-14 13:17:00,86.836,86.846,86.793,86.82,237600001.0
2005-01-14 13:18:00,86.829,86.852,86.816,86.824,226099999.0
2005-01-14 13:19:00,86.817,86.847,86.817,86.829,214500001.0
2005-01-14 13:20:00,86.802,86.828,86.778,86.794,201200001.0
2005-01-14 13:21:00,86.766,86.803,86.766,86.784,129900000.0
2005-01-14 13:22:00,86.772,86.797,86.759,86.772,250399999.0
2005-01-14 13:23:00,86.782,86.823,86.782,86.823,254599997.0
2005-01-14 13:24:00,86.813,86.847,86.799,86.847,392200004.0
2005-01-14 13:25:00,86.818,86.824,86.792,86.799,231799994.0
2005-01-14 13:26:00,86.809,86.828,86.795,86.828,317000003.0
2005-01-14 13:27:00,86.826,86.826,86.791,86.795,158599999.0
2005-01-14 13:28:00,86.814,86.814,86.778,86.78,173800000.0
2005-01-14 13:29:00,86.815,86.815,86.786,86.797,200900000.0
2005-01-14 13:30:00,86.796,86.813,86.774,86.81,85600000.0
2005-01-14 13:31:00,86.809,86.831,86.783,86.814,255200001.0
2005-01-14 13:32:00,86.802,86.822,86.802,86.812,210299999.0
2005-01-14 13:33:00,86.816,86.844,86.809,86.818,167900003.0
2005-01-14 13:34:00,86.841,86.853,86.817,86.836,296900000.0
2005-01-14 13:35:00,86.848,86.883,86.83,86.863,158700000.0
2005-01-14 13:36:00,86.871,86.894,86.861,86.894,148699998.0
2005-01-14 13:37:00,86.857,86.871,86.83,86.837,237600002.0
2005-01-14 13:38:00,86.852,86.852,86.809,86.809,210699999.0
2005-01-14 13:39:00,86.849,86.864,86.83,86.863,233800002.0
2005-01-14 13:40:00,86.836,86.854,86.817,86.847,197000000.0
2005-01-14 13:41:00,86.832,86.851,86.803,86.842,306499998.0
2005-01-14 13:42:00,86.839,86.857,86.828,86.85,219999999.0
2005-01-14 13:43:00,86.861,86.861,86.825,86.837,247599995.0
2005-01-14 13:44:00,86.861,86.861,86.823,86.823,109399998.0
2005-01-14 13:45:00,86.851,86.869,86.84,86.842,261900003.0
2005-01-14 13:46:00,86.818,86.863,86.818,86.863,137400001.0
2005-01-14 13:47:00,86.867,86.89,86.84,86.874,427699997.0
2005-01-14 13:48:00,86.852,86.865,86.797,86.865,164899999.0
2005-01-14 13:49:00,86.836,86.855,86.809,86.841,261099998.0
2005-01-14 13:50:00,86.822,86.847,86.818,86.841,215699998.0
2005-01-14 13:51:00,86.831,86.862,86.825,86.853,264100001.0
2005-01-14 13:52:00,86.842,86.869,86.839,86.86,174100002.0
2005-01-14 13:53:00,86.836,86.886,86.836,86.88,256900000.0
2005-01-14 13:54:00,86.878,86.896,86.864,86.88,369300000.0
2005-01-14 13:55:00,86.88,86.898,86.862,86.872,259899998.0
2005-01-14 13:56:00,86.876,86.89,86.869,86.884,228599998.0
2005-01-14 13:57:00,86.864,86.888,86.858,86.875,210200001.0
2005-01-14 13:58:00,86.875,86.875,86.837,86.837,131499998.0
2005-01-14 13:59:00,86.836,86.855,86.817,86.834,240000005.0
2005-01-14 14:00:00,86.853,86.859,86.83,86.844,240899996.0
2005-01-14 14:01:00,86.835,86.85,86.817,86.836,313200000.0
2005-01-14 14:02:00,86.817,86.848,86.813,86.827,328499991.0
2005-01-14 14:03:00,86.823,86.832,86.807,86.812,303299996.0
2005-01-14 14:04:00,86.835,86.835,86.797,86.797,230099999.0
2005-01-14 14:05:00,86.817,86.844,86.808,86.808,163799998.0
2005-01-14 14:06:00,86.796,86.822,86.787,86.822,127199997.0
2005-01-14 14:07:00,86.804,86.824,86.787,86.801,281799999.0
2005-01-14 14:08:00,86.787,86.819,86.787,86.807,134900001.0
2005-01-14 14:09:00,86.795,86.805,86.77,86.775,218000000.0
2005-01-14 14:10:00,86.772,86.784,86.751,86.769,221599999.0
2005-01-14 14:11:00,86.776,86.801,86.771,86.774,206499997.0
2005-01-14 14:12:00,86.803,86.817,86.788,86.807,151700002.0
2005-01-14 14:13:00,86.798,86.815,86.785,86.807,265100001.0
2005-01-14 14:14:00,86.8,86.83,86.787,86.802,276900000.0
2005-01-14 14:15:00,86.83,86.863,86.821,86.848,281500002.0
2005-01-14 14:16:00,86.819,86.819,86.788,86.788,110899998.0
2005-01-14 14:17:00,86.793,86.801,86.775,86.793,314700001.0
2005-01-14 14:18:00,86.788,86.839,86.773,86.798,247500000.0
2005-01-14 14:19:00,86.801,86.827,86.79,86.827,160300001.0
2005-01-14 14:20:00,86.823,86.837,86.8,86.83,223499996.0
2005-01-14 14:21:00,86.842,86.842,86.796,86.807,220799999.0
2005-01-14 14:22:00,86.823,86.823,86.783,86.783,215100000.0
2005-01-14 14:23:00,86.797,86.827,86.779,86.786,328999996.0
2005-01-14 14:24:00,86.791,86.822,86.776,86.816,164600002.0
2005-01-14 14:25:00,86.804,86.82,86.774,86.779,272400000.0
2005-01-14 14:26:00,86.785,86.829,86.776,86.829,161200000.0
2005-01-14 14:27:00,86.836,86.851,86.821,86.829,243999995.0
2005-01-14 14:28:00,86.843,86.871,86.838,86.871,285000001.0
2005-01-14 14:29:00,86.852,86.865,86.835,86.858,219099999.0
2005-01-14 14:30:00,86.828,86.863,86.818,86.831,293800000.0
2005-01-14 14:31:00,86.803,86.859,86.793,86.851,341499997.0
2005-01-14 14:32:00,86.833,86.864,86.833,86.86,254600004.0
2005-01-14 14:33:00,86.832,86.854,86.826,86.854,127399998.0
2005-01-14 14:34:00,86.859,86.868,86.84,86.846,220600003.0
2005-01-14 14:35:00,86.876,86.887,86.847,86.861,279399999.0
2005-01-14 14:36:00,86.867,86.904,86.867,86.902,275900000.0
2005-01-14 14:37:00,86.895,86.901,86.88,86.88,186299996.0
2005-01-14 14:38:00,86.874,86.923,86.869,86.912,253900002.0
2005-01-14 14:39:00,86.919,86.932,86.901,86.912,188700002.0
2005-01-14 14:40:00,86.92,86.94,86.909,86.91,243200003.0
2005-01-14 14:41:00,86.888,86.935,86.888,86.91,252500000.0
2005-01-14 14:42:00,86.922,86.922,86.898,86.899,77500002.0
2005-01-14 14:43:00,86.879,86.897,86.867,86.894,196100000.0
2005-01-14 14:44:00,86.889,86.892,86.857,86.883,239899996.0
2005-01-14 14:45:00,86.885,86.903,86.874,86.897,271500003.0
2005-01-14 14:46:00,86.886,86.895,86.866,86.881,195699998.0
2005-01-14 14:47:00,86.883,86.894,86.865,86.87,285199998.0
2005-01-14 14:48:00,86.863,86.881,86.843,86.853,128699999.0
2005-01-14 14:49:00,86.849,86.864,86.813,86.813,221200002.0
2005-01-14 14:50:00,86.847,86.847,86.798,86.798,261799998.0
2005-01-14 14:51:00,86.819,86.819,86.783,86.783,288199996.0
2005-01-14 14:52:00,86.807,86.807,86.776,86.78,231699997.0
2005-01-14 14:53:00,86.764,86.829,86.764,86.81,259600000.0
2005-01-14 14:54:00,86.79,86.831,86.788,86.831,272500004.0
2005-01-14 14:55:00,86.815,86.829,86.788,86.82,339200001.0
2005-01-14 14:56:00,86.799,86.82,86.782,86.793,258100002.0
2005-01-14 14:57:00,86.791,86.806,86.775,86.797,276000004.0
2005-01-14 14:58:00,86.805,86.839,86.802,86.806,314400001.0
2005-01-14 14:59:00,86.764,86.795,86.739,86.775,171199997.0
2005-01-14 15:00:00,86.778,86.817,86.778,86.791,252799999.0
2005-01-14 15:01:00,86.805,86.822,86.784,86.804,99899998.0
2005-01-14 15:02:00,86.81,86.81,86.751,86.781,261000000.0
2005-01-14 15:03:00,86.761,86.808,86.751,86.775,287600003.0
2005-01-14 15:04:00,86.709,86.754,86.709,86.754,173900000.0
2005-01-14 15:05:00,86.741,86.759,86.735,86.746,198899998.0
2005-01-14 15:06:00,86.696,86.725,86.665,86.72,326199999.0
2005-01-14 15:07:00,86.718,86.718,86.673,86.686,294400001.0
2005-01-14 15:08:00,86.684,86.73,86.684,86.727,335500004.0
2005-01-14 15:09:00,86.726,86.729,86.705,86.722,278400000.0
2005-01-14 15:10:00,86.701,86.729,86.701,86.717,197999997.0
2005-01-14 15:11:00,86.717,86.717,86.677,86.677,219999999.0
2005-01-14 15:12:00,86.681,86.703,86.67,86.703,111399999.0
2005-01-14 15:13:00,86.688,86.694,86.662,86.673,233199996.0
2005-01-14 15:14:00,86.687,86.705,86.661,86.671,241699999.0
2005-01-14 15:15:00,86.666,86.694,86.664,86.676,255199996.0
2005-01-14 15:16:00,86.65,86.662,86.62,86.627,346899998.0
2005-01-14 15:17:00,86.63,86.634,86.596,86.607,427600000.0
2005-01-14 15:18:00,86.594,86.617,86.576,86.589,250400002.0
2005-01-14 15:19:00,86.588,86.588,86.542,86.543,272799997.0
2005-01-14 15:20:00,86.581,86.617,86.561,86.599,366000004.0
2005-01-14 15:21:00,86.613,86.613,86.568,86.577,238999996.0
2005-01-14 15:22:00,86.571,86.61,86.535,86.61,196800000.0
2005-01-14 15:23:00,86.586,86.619,86.586,86.607,287999999.0
2005-01-14 15:24:00,86.623,86.64,86.607,86.616,174999997.0
2005-01-14 15:25:00,86.624,86.652,86.609,86.623,268000002.0
2005-01-14 15:26:00,86.646,86.661,86.635,86.639,238299995.0
2005-01-14 15:27:00,86.655,86.68,86.646,86.671,287999997.0
2005-01-14 15:28:00,86.673,86.687,86.648,86.667,216800004.0
2005-01-14 15:29:00,86.696,86.726,86.675,86.699,267900000.0
2005-01-14 15:30:00,86.698,86.743,86.693,86.708,249600000.0
2005-01-14 15:31:00,86.672,86.707,86.657,86.674,255599996.0
2005-01-14 15:32:00,86.656,86.68,86.639,86.647,310299997.0
2005-01-14 15:33:00,86.659,86.688,86.644,86.651,352599994.0
2005-01-14 15:34:00,86.672,86.693,86.646,86.673,331899999.0
2005-01-14 15:35:00,86.679,86.69,86.656,86.69,167699999.0
2005-01-14 15:36:00,86.672,86.689,86.662,86.662,302000003.0
2005-01-14 15:37:00,86.674,86.677,86.645,86.645,194200002.0
2005-01-14 15:38:00,86.653,86.679,86.638,86.665,328900005.0
2005-01-14 15:39:00,86.677,86.694,86.664,86.673,321300000.0
2005-01-14 15:40:00,86.673,86.681,86.655,86.681,196400000.0
2005-01-14 15:41:00,86.683,86.683,86.65,86.661,211800001.0
2005-01-14 15:42:00,86.695,86.705,86.671,86.676,271999996.0
2005-01-14 15:43:00,86.666,86.695,86.663,86.695,140199999.0
2005-01-14 15:44:00,86.674,86.674,86.63,86.634,191400002.0
2005-01-14 15:45:00,86.624,86.629,86.588,86.591,287699997.0
2005-01-14 15:46:00,86.608,86.624,86.59,86.613,215500004.0
2005-01-14 15:47:00,86.6,86.621,86.586,86.595,250199999.0
2005-01-14 15:48:00,86.626,86.632,86.588,86.588,196299998.0
2005-01-14 15:49:00,86.584,86.628,86.583,86.628,282599997.0
2005-01-14 15:50:00,86.641,86.641,86.6,86.616,216700000.0
2005-01-14 15:51:00,86.622,86.622,86.582,86.593,356700004.0
2005-01-14 15:52:00,86.627,86.649,86.608,86.629,192399999.0
2005-01-14 15:53:00,86.602,86.631,86.586,86.607,299100003.0
2005-01-14 15:54:00,86.602,86.624,86.573,86.597,219200002.0
2005-01-14 15:55:00,86.592,86.622,86.589,86.617,293700002.0
2005-01-14 15:56:00,86.624,86.624,86.57,86.62,149900003.0
2005-01-14 15:57:00,86.605,86.633,86.594,86.633,353899998.0
2005-01-14 15:58:00,86.625,86.626,86.592,86.603,211600002.0
2005-01-14 15:59:00,86.599,86.624,86.588,86.609,175299996.0
2005-01-14 16:00:00,86.606,86.625,86.589,86.609,257199999.0
2005-01-14 16:01:00,86.57,86.651,86.57,86.59,259099999.0
2005-01-14 16:02:00,86.599,86.6,86.566,86.569,286600001.0
2005-01-14 16:03:00,86.596,86.604,86.584,86.586,42000000.0
2005-01-14 16:04:00,86.59,86.612,86.579,86.599,198499998.0
2005-01-14 16:05:00,86.583,86.6,86.566,86.574,148900001.0
2005-01-14 16:06:00,86.579,86.588,86.554,86.574,167400000.0
2005-01-14 16:07:00,86.576,86.611,86.569,86.573,137700001.0
2005-01-14 16:08:00,86.605,86.605,86.576,86.576,159000001.0
2005-01-14 16:09:00,86.588,86.596,86.566,86.566,96800001.0
2005-01-14 16:10:00,86.59,86.599,86.572,86.594,451499996.0
2005-01-14 16:11:00,86.587,86.614,86.577,86.592,193600000.0
2005-01-14 16:12:00,86.617,86.621,86.602,86.602,161900002.0
2005-01-14 16:13:00,86.595,86.64,86.564,86.64,290699998.0
2005-01-14 16:14:00,86.641,86.641,86.602,86.602,166900003.0
2005-01-14 16:15:00,86.599,86.616,86.58,86.601,195599997.0
2005-01-14 16:16:00,86.614,86.637,86.602,86.623,289999997.0
2005-01-14 16:17:00,86.605,86.647,86.605,86.635,222700001.0
2005-01-14 16:18:00,86.66,86.682,86.653,86.679,352599997.0
2005-01-14 16:19:00,86.674,86.687,86.665,86.687,172199997.0
2005-01-14 16:20:00,86.669,86.721,86.666,86.721,183699999.0
2005-01-14 16:21:00,86.713,86.714,86.685,86.69,179399999.0
2005-01-14 16:22:00,86.717,86.725,86.696,86.708,243800000.0
2005-01-14 16:23:00,86.73,86.739,86.706,86.71,268200002.0
2005-01-14 16:24:00,86.729,86.743,86.708,86.727,260700000.0
2005-01-14 16:25:00,86.717,86.757,86.697,86.757,240800005.0
2005-01-14 16:26:00,86.715,86.762,86.714,86.762,275500003.0
2005-01-14 16:27:00,86.742,86.751,86.721,86.733,310800002.0
2005-01-14 16:28:00,86.734,86.751,86.727,86.75,158399997.0
2005-01-14 16:29:00,86.727,86.748,86.724,86.745,274000001.0
2005-01-14 16:30:00,86.742,86.757,86.73,86.739,107399999.0
2005-01-14 16:31:00,86.735,86.76,86.729,86.76,186999997.0
2005-01-14 16:32:00,86.74,86.775,86.731,86.753,208100001.0
2005-01-14 16:33:00,86.741,86.781,86.736,86.753,251500000.0
2005-01-14 16:34:00,86.728,86.78,86.728,86.78,182999996.0
2005-01-14 16:35:00,86.775,86.8,86.764,86.777,209800003.0
2005-01-14 16:36:00,86.806,86.814,86.783,86.784,327000002.0
2005-01-14 16:37:00,86.787,86.822,86.783,86.822,236099999.0
2005-01-14 16:38:00,86.826,86.828,86.803,86.803,218099998.0
2005-01-14 16:39:00,86.782,86.813,86.768,86.78,267000004.0
2005-01-14 16:40:00,86.79,86.794,86.761,86.761,208099997.0
2005-01-14 16:41:00,86.754,86.8,86.754,86.774,189600000.0
2005-01-14 16:42:00,86.767,86.796,86.743,86.777,285600000.0
2005-01-14 16:43:00,86.772,86.779,86.743,86.743,256000000.0
2005-01-14 16:44:00,86.767,86.781,86.747,86.762,195100000.0
2005-01-14 16:45:00,86.728,86.759,86.726,86.732,338900001.0
2005-01-14 16:46:00,86.756,86.781,86.737,86.758,64899999.0
2005-01-14 16:47:00,86.777,86.786,86.758,86.776,171500001.0
2005-01-14 16:48:00,86.759,86.787,86.744,86.78,283799999.0
2005-01-14 16:49:00,86.783,86.789,86.743,86.743,189800001.0
2005-01-14 16:50:00,86.733,86.758,86.727,86.757,401399994.0
2005-01-14 16:51:00,86.755,86.764,86.721,86.721,170400001.0
2005-01-14 16:52:00,86.725,86.734,86.661,86.67,237400000.0
2005-01-14 16:53:00,86.701,86.737,86.69,86.724,208099998.0
2005-01-14 16:54:00,86.706,86.728,86.693,86.721,219200001.0
2005-01-14 16:55:00,86.73,86.735,86.696,86.696,332800002.0
2005-01-14 16:56:00,86.717,86.737,86.698,86.712,261899999.0
2005-01-14 16:57:00,86.717,86.725,86.696,86.711,266000001.0
2005-01-14 16:58:00,86.71,86.715,86.678,86.678,322500000.0
2005-01-14 16:59:00,86.668,86.72,86.668,86.716,147099997.0
2005-01-14 17:00:00,86.732,86.745,86.699,86.699,261199997.0
2005-01-14 17:01:00,86.701,86.73,86.689,86.72,352599996.0
2005-01-14 17:02:00,86.717,86.732,86.7,86.724,274700001.0
2005-01-14 17:03:00,86.698,86.719,86.683,86.693,251600004.0
2005-01-14 17:04:00,86.686,86.686,86.664,86.666,129399999.0
2005-01-14 17:05:00,86.685,86.719,86.684,86.7,234400000.0
2005-01-14 17:06:00,86.683,86.722,86.675,86.701,331199998.0
2005-01-14 17:07:00,86.683,86.706,86.652,86.652,271300002.0
2005-01-14 17:08:00,86.659,86.681,86.656,86.672,288500001.0
2005-01-14 17:09:00,86.656,86.694,86.655,86.667,417499998.0
2005-01-14 17:10:00,86.667,86.699,86.661,86.683,168799998.0
2005-01-14 17:11:00,86.663,86.685,86.63,86.647,150900000.0
2005-01-14 17:12:00,86.65,86.665,86.641,86.665,101599999.0
2005-01-14 17:13:00,86.634,86.668,86.628,86.662,211199999.0
2005-01-14 17:14:00,86.669,86.669,86.617,86.642,267900002.0
2005-01-14 17:15:00,86.644,86.675,86.63,86.654,212700000.0
2005-01-14 17:16:00,86.642,86.663,86.616,86.643,268300000.0
2005-01-14 17:17:00,86.659,86.664,86.635,86.648,332699999.0
2005-01-14 17:18:00,86.644,86.667,86.617,86.625,207599999.0
2005-01-14 17:19:00,86.633,86.644,86.59,86.603,329000002.0
2005-01-14 17:20:00,86.6,86.6,86.568,86.573,161600002.0
2005-01-14 17:21:00,86.57,86.57,86.539,86.539,270100002.0
2005-01-14 17:22:00,86.585,86.585,86.557,86.557,239599999.0
2005-01-14 17:23:00,86.589,86.609,86.554,86.569,226100000.0
2005-01-14 17:24:00,86.579,86.598,86.57,86.583,257600000.0
2005-01-14 17:25:00,86.553,86.605,86.553,86.605,148100002.0
2005-01-14 17:26:00,86.61,86.637,86.604,86.628,120500001.0
2005-01-14 17:27:00,86.618,86.651,86.614,86.636,219200000.0
2005-01-14 17:28:00,86.642,86.642,86.597,86.597,177899997.0
2005-01-14 17:29:00,86.614,86.628,86.58,86.582,313199999.0
2005-01-14 17:30:00,86.55,86.58,86.55,86.574,213600001.0
2005-01-14 17:31:00,86.542,86.572,86.542,86.566,148099998.0
2005-01-14 17:32:00,86.539,86.58,86.534,86.545,263899997.0
2005-01-14 17:33:00,86.537,86.555,86.53,86.551,248299998.0
2005-01-14 17:34:00,86.544,86.571,86.526,86.551,269100000.0
2005-01-14 17:35:00,86.573,86.585,86.564,86.565,136899999.0
2005-01-14 17:36:00,86.58,86.613,86.568,86.58,213099998.0
2005-01-14 17:37:00,86.565,86.608,86.557,86.586,277899997.0
2005-01-14 17:38:00,86.573,86.596,86.57,86.573,199299995.0
2005-01-14 17:39:00,86.588,86.617,86.58,86.599,104700000.0
2005-01-14 17:40:00,86.583,86.64,86.583,86.64,284799998.0
2005-01-14 17:41:00,86.635,86.657,86.62,86.645,193400000.0
2005-01-14 17:42:00,86.63,86.654,86.624,86.634,190599999.0
2005-01-14 17:43:00,86.607,86.646,86.607,86.646,283900000.0
2005-01-14 17:44:00,86.618,86.649,86.618,86.649,283800001.0
2005-01-14 17:45:00,86.623,86.638,86.59,86.6,225400002.0
2005-01-14 17:46:00,86.616,86.627,86.584,86.584,325699998.0
2005-01-14 17:47:00,86.59,86.626,86.59,86.625,302000002.0
2005-01-14 17:48:00,86.611,86.633,86.59,86.6,263999996.0
2005-01-14 17:49:00,86.607,86.64,86.603,86.621,198300001.0
2005-01-14 17:50:00,86.604,86.65,86.597,86.643,235400001.0
2005-01-14 17:51:00,86.628,86.64,86.609,86.622,183399997.0
2005-01-14 17:52:00,86.626,86.648,86.625,86.645,229500000.0
2005-01-14 17:53:00,86.64,86.669,86.622,86.669,131600000.0
2005-01-14 17:54:00,86.661,86.673,86.627,86.654,212799996.0
2005-01-14 17:55:00,86.672,86.698,86.665,86.698,247299999.0
2005-01-14 17:56:00,86.693,86.73,86.673,86.703,122100000.0
2005-01-14 17:57:00,86.757,86.778,86.707,86.721,278699998.0
2005-01-14 17:58:00,86.713,86.713,86.694,86.698,147900002.0
2005-01-14 17:59:00,86.716,86.723,86.672,86.672,207099998.0
2005-01-14 18:00:00,86.656,86.717,86.656,86.717,147800000.0
2005-01-14 18:01:00,86.714,86.744,86.689,86.714,2034599991.0
2005-01-14 18:03:00,86.73,86.74,86.73,86.74,2012399989.0
2005-01-14 18:04:00,86.73,86.75,86.73,86.74,2012399989.0
2005-01-14 18:05:00,86.74,86.75,86.71,86.71,2012399989.0
2005-01-14 18:06:00,86.69,86.7,86.66,86.66,2012399989.0
2005-01-14 18:07:00,86.67,86.68,86.6,86.6,2012399989.0
2005-01-14 18:08:00,86.61,86.62,86.58,86.58,2012399989.0
2005-01-14 18:09:00,86.705,86.721,86.681,86.698,2012399989.0
2005-01-14 18:10:00,86.713,86.735,86.693,86.694,2027599990.0
2005-01-14 18:11:00,86.708,86.713,86.667,86.686,951399994.0
2005-01-14 18:12:00,86.7,86.716,86.68,86.708,1262499992.0
2005-01-14 18:13:00,86.7,86.72,86.655,86.673,1718900004.0
2005-01-14 18:14:00,86.5,86.53,86.47,86.47,1155499990.0
2005-01-14 18:15:00,86.44,86.46,86.43,86.43,1155499990.0
2005-01-14 18:16:00,86.44,86.45,86.41,86.42,1155499990.0
2005-01-14 18:17:00,86.607,86.639,86.585,86.603,1155499990.0
2005-01-14 18:18:00,86.582,86.606,86.581,86.595,1326500002.0
2005-01-14 18:19:00,86.604,86.627,86.588,86.606,2035599988.0
2005-01-14 18:20:00,86.61,86.631,86.597,86.615,1611900008.0
2005-01-14 18:21:00,86.594,86.623,86.593,86.615,1765099999.0
2005-01-14 18:22:00,86.61,86.625,86.581,86.615,1430099995.0
2005-01-14 18:23:00,86.35,86.35,86.32,86.32,2026700001.0
2005-01-14 18:24:00,86.31,86.33,86.26,86.26,2026700001.0
2005-01-14 18:25:00,86.628,86.653,86.605,86.616,2026700001.0
2005-01-14 18:26:00,86.622,86.67,86.618,86.644,1944200000.0
2005-01-14 18:27:00,86.646,86.679,86.644,86.667,1253899990.0
2005-01-14 18:28:00,86.679,86.689,86.649,86.68,1617199986.0
2005-01-14 18:29:00,86.68,86.688,86.646,86.646,1225799994.0
2005-01-14 18:30:00,86.668,86.672,86.626,86.643,977299989.0
2005-01-14 18:31:00,86.645,86.646,86.62,86.636,1562399998.0
2005-01-14 18:32:00,86.635,86.65,86.617,86.632,1791599987.0
2005-01-14 18:33:00,86.24,86.28,86.24,86.24,2120399996.0
2005-01-14 18:34:00,86.64,86.651,86.612,86.629,2120399996.0
2005-01-14 18:35:00,86.623,86.654,86.614,86.632,1762100004.0
2005-01-14 18:36:00,86.652,86.669,86.631,86.638,943999995.0
2005-01-14 18:37:00,86.651,86.661,86.616,86.633,1155899992.0
2005-01-14 18:38:00,86.651,86.688,86.63,86.668,832399989.0
2005-01-14 18:39:00,86.679,86.691,86.65,86.65,1002599993.0
2005-01-14 18:40:00,86.663,86.672,86.617,86.637,1543999997.0
2005-01-14 18:41:00,86.653,86.704,86.626,86.633,752799994.0
2005-01-14 18:42:00,86.654,86.665,86.622,86.622,1435000001.0
2005-01-14 18:43:00,86.639,86.664,86.627,86.632,458700000.0
2005-01-14 18:44:00,86.631,86.649,86.616,86.616,1066500002.0
2005-01-14 18:45:00,86.639,86.673,86.624,86.636,631099999.0
2005-01-14 18:46:00,86.656,86.685,86.651,86.68,641099994.0
2005-01-14 18:47:00,86.669,86.673,86.649,86.654,225700000.0
2005-01-14 18:48:00,86.661,86.682,86.64,86.664,600499996.0
2005-01-14 18:49:00,86.677,86.682,86.649,86.665,655600002.0
2005-01-14 18:50:00,86.672,86.688,86.655,86.666,875799994.0
2005-01-14 18:51:00,86.676,86.703,86.674,86.695,1273699993.0
2005-01-14 18:52:00,86.692,86.724,86.677,86.704,1203999994.0
2005-01-14 18:53:00,86.701,86.714,86.675,86.684,1634900001.0
2005-01-14 18:54:00,86.69,86.708,86.673,86.688,1487499985.0
2005-01-14 18:55:00,86.694,86.71,86.67,86.677,1499700003.0
2005-01-14 18:56:00,86.678,86.711,86.675,86.707,349800005.0
2005-01-14 18:57:00,86.702,86.725,86.684,86.714,445899998.0
2005-01-14 18:58:00,86.681,86.717,86.681,86.699,1034300004.0
2005-01-14 18:59:00,86.69,86.707,86.673,86.682,1200499995.0
2005-01-14 19:00:00,86.681,86.688,86.653,86.665,295700001.0
2005-01-14 19:01:00,86.67,86.691,86.662,86.688,736400002.0
2005-01-14 19:02:00,86.666,86.703,86.666,86.703,311500002.0
2005-01-14 19:03:00,86.677,86.729,86.677,86.729,640600011.0
2005-01-14 19:04:00,86.723,86.74,86.711,86.721,509799997.0
2005-01-14 19:05:00,86.724,86.745,86.711,86.727,357800001.0
2005-01-14 19:06:00,86.69,86.7,86.649,86.649,1109500004.0
2005-01-14 19:07:00,86.669,86.671,86.584,86.585,1447100003.0
2005-01-14 19:08:00,86.6,86.658,86.574,86.59,1835499995.0
2005-01-14 19:09:00,86.558,86.619,86.558,86.616,923699999.0
2005-01-14 19:10:00,86.646,86.646,86.598,86.612,207599998.0
2005-01-14 19:11:00,86.619,86.619,86.555,86.556,535800003.0
2005-01-14 19:12:00,86.534,86.565,86.529,86.565,245499995.0
2005-01-14 19:13:00,86.536,86.551,86.494,86.516,392800001.0
2005-01-14 19:14:00,86.5,86.528,86.476,86.489,287299997.0
2005-01-14 19:15:00,86.461,86.475,86.405,86.444,1027199990.0
2005-01-14 19:16:00,86.43,86.46,86.418,86.426,634600002.0
2005-01-14 19:17:00,86.415,86.428,86.36,86.382,624800001.0
2005-01-14 19:18:00,86.379,86.431,86.372,86.39,847999998.0
2005-01-14 19:19:00,86.379,86.435,86.379,86.412,1442300003.0
2005-01-14 19:20:00,86.412,86.432,86.384,86.392,698199999.0
2005-01-14 19:21:00,86.386,86.407,86.358,86.371,713699996.0
2005-01-14 19:22:00,86.385,86.385,86.346,86.358,232300004.0
2005-01-14 19:23:00,86.358,86.358,86.307,86.322,1630200000.0
2005-01-14 19:24:00,86.31,86.334,86.261,86.289,739900000.0
2005-01-14 19:25:00,86.285,86.306,86.26,86.285,1071499999.0
2005-01-14 19:26:00,86.291,86.332,86.289,86.308,2005599988.0
2005-01-14 19:27:00,86.313,86.317,86.277,86.283,1419299995.0
2005-01-14 19:28:00,86.279,86.329,86.279,86.326,905299996.0
2005-01-14 19:29:00,86.313,86.341,86.296,86.309,337500002.0
2005-01-14 19:30:00,86.327,86.331,86.29,86.298,945399998.0
2005-01-14 19:31:00,86.307,86.33,86.293,86.317,690299995.0
2005-01-14 19:32:00,86.306,86.31,86.255,86.255,919299995.0
2005-01-14 19:33:00,86.24,86.282,86.24,86.262,845699998.0
2005-01-14 19:34:00,86.277,86.286,86.251,86.251,1012299996.0
2005-01-14 19:35:00,86.246,86.284,86.229,86.255,943400001.0
2005-01-14 19:36:00,86.265,86.265,86.229,86.239,815499997.0
2005-01-14 19:37:00,86.26,86.278,86.255,86.256,241300001.0
2005-01-14 19:38:00,86.27,86.294,86.241,86.241,933999999.0
2005-01-14 19:39:00,86.24,86.302,86.239,86.277,704599998.0
2005-01-14 19:40:00,86.302,86.326,86.281,86.297,909600007.0
2005-01-14 19:41:00,86.323,86.328,86.298,86.302,1097000000.0
2005-01-14 19:42:00,86.3,86.327,86.286,86.31,878500001.0
2005-01-14 19:43:00,86.294,86.334,86.294,86.334,403899998.0
2005-01-14 19:44:00,86.354,86.374,86.328,86.346,799099993.0
2005-01-14 19:45:00,86.363,86.371,86.323,86.339,259899999.0
2005-01-14 19:46:00,86.335,86.35,86.307,86.307,721999999.0
2005-01-14 19:47:00,86.338,86.34,86.304,86.321,359800001.0
2005-01-14 19:48:00,86.315,86.36,86.311,86.344,1203499998.0
2005-01-14 19:49:00,86.357,86.357,86.292,86.319,868899997.0
2005-01-14 19:50:00,86.323,86.36,86.32,86.346,461299997.0
2005-01-14 19:51:00,86.34,86.356,86.323,86.327,520600002.0
2005-01-14 19:52:00,86.331,86.374,86.323,86.374,321900003.0
2005-01-14 19:53:00,86.363,86.388,86.346,86.366,679500004.0
2005-01-14 19:54:00,86.351,86.379,86.347,86.379,723199995.0
2005-01-14 19:55:00,86.382,86.385,86.336,86.336,348999998.0
2005-01-14 19:56:00,86.328,86.349,86.273,86.283,497600000.0
2005-01-14 19:57:00,86.27,86.286,86.21,86.25,580699997.0
2005-01-14 19:58:00,86.239,86.262,86.214,86.249,1026800004.0
2005-01-14 19:59:00,86.259,86.261,86.224,86.235,756700001.0
2005-01-14 20:00:00,86.25,86.293,86.25,86.267,449700003.0
2005-01-14 20:01:00,86.275,86.282,86.216,86.241,418399998.0
2005-01-14 20:02:00,86.245,86.288,86.219,86.226,559199999.0
2005-01-14 20:03:00,86.237,86.246,86.193,86.208,475699997.0
2005-01-14 20:04:00,86.203,86.26,86.199,86.26,377500002.0
2005-01-14 20:05:00,86.243,86.276,86.221,86.225,383199998.0
2005-01-14 20:06:00,86.212,86.231,86.162,86.181,762200006.0
2005-01-14 20:07:00,86.209,86.209,86.176,86.176,495600000.0
2005-01-14 20:08:00,86.166,86.185,86.127,86.149,544499997.0
2005-01-14 20:09:00,86.14,86.158,86.126,86.138,425699997.0
2005-01-14 20:10:00,86.151,86.156,86.118,86.118,579700002.0
2005-01-14 20:11:00,86.12,86.156,86.101,86.156,1337699996.0
2005-01-14 20:12:00,86.128,86.176,86.114,86.163,1382499991.0
2005-01-14 20:13:00,86.149,86.172,86.131,86.172,941399992.0
2005-01-14 20:14:00,86.156,86.186,86.134,86.179,737800002.0
2005-01-14 20:15:00,86.162,86.184,86.143,86.175,1142700002.0
2005-01-14 20:16:00,86.166,86.182,86.131,86.175,1393299993.0
2005-01-14 20:17:00,86.178,86.212,86.178,86.212,249299997.0
2005-01-14 20:18:00,86.201,86.213,86.167,86.178,213600002.0
2005-01-14 20:19:00,86.164,86.196,86.156,86.196,1395399999.0
2005-01-14 20:20:00,86.182,86.202,86.168,86.172,1665200009.0
2005-01-14 20:21:00,86.159,86.183,86.143,86.165,382999996.0
2005-01-14 20:22:00,86.156,86.2,86.156,86.177,822999997.0
2005-01-14 20:23:00,86.204,86.237,86.188,86.207,820999995.0
2005-01-14 20:24:00,86.203,86.227,86.193,86.227,476499995.0
2005-01-14 20:25:00,86.216,86.236,86.194,86.217,536100003.0
2005-01-14 20:26:00,86.223,86.228,86.197,86.205,446699998.0
2005-01-14 20:27:00,86.198,86.223,86.179,86.193,1298899994.0
2005-01-14 20:28:00,86.17,86.18,86.15,86.15,2054899994.0
2005-01-14 20:29:00,86.173,86.198,86.162,86.169,2054899994.0
2005-01-14 20:30:00,86.15,86.17,86.1,86.14,1728299992.0
2005-01-14 20:31:00,86.184,86.207,86.171,86.194,1728299992.0
2005-01-14 20:32:00,86.11,86.13,86.11,86.13,619399999.0
2005-01-14 20:33:00,86.205,86.205,86.153,86.182,619399999.0
2005-01-14 20:34:00,86.218,86.218,86.165,86.197,307000000.0
2005-01-14 20:35:00,86.204,86.222,86.18,86.2,498399997.0
2005-01-14 20:36:00,86.18,86.205,86.175,86.184,583599994.0
2005-01-14 20:37:00,86.173,86.204,86.168,86.2,593400002.0
2005-01-14 20:38:00,86.195,86.229,86.179,86.206,1511099991.0
2005-01-14 20:39:00,86.229,86.246,86.205,86.211,879899998.0
2005-01-14 20:40:00,86.23,86.244,86.187,86.208,1787900003.0
2005-01-14 20:41:00,86.19,86.207,86.16,86.193,1099100000.0
2005-01-14 20:42:00,86.19,86.214,86.165,86.18,795799993.0
2005-01-14 20:43:00,86.174,86.202,86.159,86.185,634099997.0
2005-01-14 20:44:00,86.177,86.207,86.164,86.181,1156700004.0
2005-01-14 20:45:00,86.195,86.211,86.179,86.18,1053399999.0
2005-01-14 20:46:00,86.191,86.227,86.188,86.205,768999992.0
2005-01-14 20:47:00,86.203,86.24,86.187,86.212,1482099995.0
2005-01-14 20:48:00,86.238,86.285,86.228,86.249,948699998.0
2005-01-14 20:49:00,86.284,86.293,86.265,86.274,768600002.0
2005-01-14 20:50:00,86.269,86.294,86.245,86.27,1004200002.0
2005-01-14 20:51:00,86.283,86.299,86.257,86.261,548500000.0
2005-01-14 20:52:00,86.256,86.296,86.246,86.281,549499995.0
2005-01-14 20:53:00,86.252,86.277,86.215,86.234,1462899994.0
2005-01-14 20:54:00,86.205,86.251,86.179,86.202,596899995.0
2005-01-14 20:55:00,86.182,86.212,86.164,86.186,1184299997.0
2005-01-14 20:56:00,86.212,86.221,86.171,86.176,1026399998.0
2005-01-14 20:57:00,86.206,86.222,86.188,86.205,1715099985.0
2005-01-14 20:58:00,86.31,86.32,86.3,86.31,1961599980.0
2005-01-14 20:59:00,86.19,86.238,86.181,86.22,1961599980.0
2005-01-14 21:00:00,86.29,86.3,86.29,86.29,919099999.0
2005-01-14 21:01:00,86.29,86.31,86.29,86.29,919099999.0
2005-01-14 21:02:00,86.241,86.241,86.201,86.224,919099999.0
2005-01-14 21:03:00,86.237,86.259,86.232,86.236,493700000.0
2005-01-14 21:04:00,86.263,86.268,86.243,86.243,430399994.0
2005-01-14 21:05:00,86.242,86.26,86.224,86.242,309099996.0
2005-01-14 21:06:00,86.243,86.268,86.226,86.268,502400004.0
2005-01-14 21:07:00,86.239,86.257,86.213,86.232,602100002.0
2005-01-14 21:08:00,86.221,86.246,86.199,86.221,437799994.0
2005-01-14 21:09:00,86.226,86.232,86.205,86.209,318899998.0
2005-01-14 21:10:00,86.217,86.238,86.195,86.222,342000001.0
2005-01-14 21:11:00,86.224,86.25,86.205,86.225,316500000.0
2005-01-14 21:12:00,86.237,86.24,86.206,86.24,507999998.0
2005-01-14 21:13:00,86.235,86.249,86.207,86.223,1153400002.0
2005-01-14 21:14:00,86.244,86.259,86.229,86.257,1084899999.0
2005-01-14 21:15:00,86.245,86.255,86.214,86.228,1274999998.0
2005-01-14 21:16:00,86.22,86.237,86.2,86.207,656900001.0
2005-01-14 21:17:00,86.213,86.226,86.178,86.204,1414899993.0
2005-01-14 21:18:00,86.196,86.201,86.159,86.171,803299996.0
2005-01-14 21:19:00,86.193,86.22,86.188,86.208,1153499995.0
2005-01-14 21:20:00,86.208,86.229,86.197,86.207,1508199983.0
2005-01-14 21:21:00,86.231,86.233,86.204,86.206,2139800011.0
2005-01-14 21:22:00,86.2,86.226,86.178,86.198,1466599994.0
2005-01-14 21:23:00,86.186,86.204,86.148,86.191,1006799996.0
2005-01-14 21:24:00,86.169,86.196,86.163,86.196,867400003.0
2005-01-14 21:25:00,86.193,86.206,86.161,86.161,1371099992.0
2005-01-14 21:26:00,86.186,86.214,86.167,86.196,437699996.0
2005-01-14 21:27:00,86.213,86.217,86.169,86.17,450999999.0
2005-01-14 21:28:00,86.168,86.182,86.143,86.16,396500001.0
2005-01-14 21:29:00,86.17,86.18,86.139,86.166,715299994.0
2005-01-14 21:30:00,86.165,86.18,86.099,86.153,473800000.0
2005-01-14 21:31:00,86.138,86.145,86.11,86.129,257799995.0
2005-01-14 21:32:00,86.134,86.144,86.108,86.137,1483399991.0
2005-01-14 21:33:00,86.14,86.169,86.129,86.16,198999997.0
2005-01-14 21:34:00,86.152,86.161,86.126,86.129,439400005.0
2005-01-14 21:35:00,86.144,86.166,86.128,86.137,454700001.0
2005-01-14 21:36:00,86.128,86.155,86.11,86.132,176700000.0
2005-01-14 21:37:00,86.157,86.19,86.135,86.175,371999996.0
2005-01-14 21:38:00,86.169,86.2,86.169,86.2,559000001.0
2005-01-14 21:39:00,86.183,86.194,86.168,86.179,301999999.0
2005-01-14 21:40:00,86.166,86.181,86.142,86.152,462199998.0
2005-01-14 21:41:00,86.146,86.177,86.139,86.175,291299999.0
2005-01-14 21:42:00,86.183,86.209,86.175,86.197,792500008.0
2005-01-14 21:43:00,86.188,86.204,86.173,86.197,666700001.0
2005-01-14 21:44:00,86.187,86.208,86.168,86.193,1449900004.0
2005-01-14 21:45:00,86.207,86.222,86.185,86.217,947499991.0
2005-01-14 21:46:00,86.207,86.24,86.197,86.201,410299999.0
2005-01-14 21:47:00,86.236,86.265,86.216,86.216,764199991.0
2005-01-14 21:48:00,86.2,86.215,86.182,86.195,344900000.0
2005-01-14 21:49:00,86.233,86.233,86.188,86.194,663299998.0
2005-01-14 21:50:00,86.19,86.21,86.19,86.21,163499998.0
2005-01-14 21:51:00,86.35,86.35,86.33,86.35,333900005.0
2005-01-14 21:52:00,86.34,86.36,86.34,86.35,333900005.0
2005-01-14 21:53:00,86.202,86.219,86.198,86.214,333900005.0
2005-01-14 21:54:00,86.232,86.252,86.227,86.23,251799999.0
2005-01-14 21:55:00,86.222,86.277,86.22,86.277,213700003.0
2005-01-14 21:56:00,86.293,86.298,86.252,86.282,577099999.0
2005-01-14 21:57:00,86.295,86.305,86.274,86.284,190300000.0
2005-01-14 21:58:00,86.318,86.334,86.306,86.32,201499999.0
2005-01-14 21:59:00,86.32,86.325,86.282,86.285,666299998.0
2005-01-14 22:00:00,86.294,86.298,86.262,86.278,830199997.0
2005-01-14 22:01:00,86.293,86.316,86.268,86.289,799299990.0
2005-01-14 22:02:00,86.295,86.314,86.282,86.282,1340099995.0
2005-01-14 22:03:00,86.298,86.31,86.28,86.29,173599998.0
2005-01-14 22:04:00,86.305,86.319,86.285,86.314,859199992.0
2005-01-14 22:05:00,86.299,86.309,86.262,86.285,358799999.0
2005-01-14 22:06:00,86.293,86.305,86.281,86.302,272799996.0
2005-01-14 22:07:00,86.29,86.315,86.29,86.302,97200000.0
2005-01-14 22:08:00,86.308,86.315,86.275,86.295,305600000.0
2005-01-14 22:09:00,86.293,86.311,86.26,86.275,401799997.0
2005-01-14 22:10:00,86.262,86.284,86.241,86.266,136200000.0
2005-01-14 22:11:00,86.268,86.291,86.258,86.28,309299998.0
2005-01-14 22:12:00,86.27,86.296,86.25,86.278,405800000.0
2005-01-14 22:13:00,86.253,86.273,86.234,86.272,500799996.0
2005-01-14 22:14:00,86.266,86.28,86.241,86.26,213699995.0
2005-01-14 22:15:00,86.259,86.292,86.242,86.255,623300001.0
2005-01-14 22:16:00,86.281,86.284,86.246,86.261,515699998.0
2005-01-14 22:17:00,86.281,86.293,86.257,86.29,250999998.0
2005-01-14 22:18:00,86.288,86.296,86.263,86.263,298499996.0
2005-01-14 22:19:00,86.291,86.33,86.268,86.28,280599998.0
2005-01-14 22:20:00,86.259,86.286,86.259,86.283,287600003.0
2005-01-14 22:21:00,86.275,86.292,86.261,86.275,184000001.0
2005-01-14 22:22:00,86.3,86.3,86.276,86.276,483499999.0
2005-01-14 22:23:00,86.279,86.294,86.265,86.275,167899998.0
2005-01-14 22:24:00,86.269,86.302,86.269,86.299,220099999.0
2005-01-14 22:25:00,86.292,86.328,86.284,86.314,246999998.0
2005-01-14 22:26:00,86.303,86.334,86.3,86.334,268200002.0
2005-01-14 22:27:00,86.321,86.329,86.302,86.302,1047099991.0
2005-01-14 22:28:00,86.294,86.315,86.275,86.315,286899992.0
2005-01-14 22:29:00,86.312,86.327,86.287,86.312,326199998.0
2005-01-14 22:30:00,86.298,86.323,86.294,86.32,557799997.0
2005-01-14 22:31:00,86.319,86.321,86.286,86.297,271300003.0
2005-01-14 22:32:00,86.346,86.349,86.311,86.316,346300000.0
2005-01-14 22:33:00,86.316,86.341,86.316,86.34,408699994.0
2005-01-14 22:34:00,86.351,86.351,86.315,86.323,472399996.0
2005-01-14 22:35:00,86.314,86.328,86.304,86.318,289199996.0
2005-01-14 22:36:00,86.313,86.332,86.302,86.306,485899998.0
2005-01-14 22:37:00,86.322,86.34,86.298,86.31,146300000.0
2005-01-14 22:38:00,86.316,86.339,86.307,86.339,280800001.0
2005-01-14 22:39:00,86.329,86.349,86.306,86.333,295400001.0
2005-01-14 22:40:00,86.329,86.329,86.297,86.308,488999999.0
2005-01-14 22:41:00,86.3,86.344,86.29,86.324,317199995.0
2005-01-14 22:42:00,86.325,86.344,86.307,86.324,298499999.0
2005-01-14 22:43:00,86.311,86.343,86.285,86.343,861500003.0
2005-01-14 22:44:00,86.329,86.35,86.293,86.31,424399994.0
2005-01-14 22:45:00,86.285,86.344,86.285,86.33,341899997.0
2005-01-14 22:46:00,86.325,86.337,86.286,86.306,421399999.0
2005-01-14 22:47:00,86.333,86.369,86.331,86.363,257899997.0
2005-01-14 22:48:00,86.341,86.365,86.319,86.341,590499994.0
2005-01-14 22:49:00,86.355,86.355,86.309,86.327,477699996.0
2005-01-14 22:50:00,86.345,86.363,86.323,86.34,205200000.0
2005-01-14 22:51:00,86.308,86.357,86.308,86.332,664599996.0
2005-01-14 22:52:00,86.358,86.371,86.33,86.35,350400004.0
2005-01-14 22:53:00,86.399,86.399,86.315,86.35,364200000.0
2005-01-14 22:54:00,86.359,86.38,86.346,86.365,309099998.0
2005-01-14 22:55:00,86.348,86.379,86.342,86.355,574499992.0
2005-01-14 22:56:00,86.33,86.357,86.317,86.334,195000000.0
2005-01-14 22:57:00,86.331,86.366,86.331,86.359,288399998.0
2005-01-14 22:58:00,86.353,86.353,86.325,86.347,187099996.0
2005-01-14 22:59:00,86.349,86.349,86.271,86.275,317999993.0
2005-01-14 23:00:00,86.367,86.387,86.34,86.366,188999998.0
2005-01-14 23:01:00,86.358,86.379,86.343,86.355,74600000.0
2005-01-14 23:02:00,86.357,86.366,86.344,86.35,166799999.0
2005-01-14 23:03:00,86.365,86.377,86.348,86.36,157200000.0
2005-01-14 23:04:00,86.37,86.385,86.351,86.359,77400000.0
2005-01-14 23:05:00,86.395,86.423,86.382,86.411,259200000.0
2005-01-14 23:06:00,86.406,86.444,86.395,86.424,103500001.0
2005-01-14 23:07:00,86.44,86.44,86.411,86.425,177700000.0
2005-01-14 23:08:00,86.411,86.439,86.408,86.434,174900000.0
2005-01-14 23:09:00,86.435,86.437,86.407,86.407,146300002.0
2005-01-14 23:10:00,86.41,86.437,86.41,86.437,89299999.0
2005-01-14 23:11:00,86.44,86.449,86.408,86.429,270099993.0
2005-01-14 23:12:00,86.422,86.431,86.406,86.419,223199997.0
2005-01-14 23:13:00,86.408,86.429,86.39,86.405,166500001.0
2005-01-14 23:14:00,86.422,86.436,86.407,86.42,213000003.0
2005-01-14 23:15:00,86.418,86.445,86.417,86.42,108800001.0
2005-01-14 23:16:00,86.407,86.424,86.387,86.41,227399998.0
2005-01-14 23:17:00,86.412,86.432,86.392,86.405,218699999.0
2005-01-14 23:18:00,86.427,86.438,86.414,86.42,112999999.0
2005-01-14 23:19:00,86.416,86.449,86.409,86.423,212999997.0
2005-01-14 23:20:00,86.41,86.434,86.408,86.43,195099997.0
2005-01-14 23:21:00,86.408,86.427,86.402,86.427,268199998.0
2005-01-14 23:22:00,86.411,86.431,86.4,86.404,273999999.0
2005-01-14 23:23:00,86.418,86.445,86.398,86.445,197900000.0
2005-01-14 23:24:00,86.475,86.475,86.421,86.432,335999996.0
2005-01-14 23:25:00,86.429,86.441,86.413,86.414,308800000.0
2005-01-14 23:26:00,86.435,86.445,86.419,86.436,267500001.0
2005-01-14 23:27:00,86.432,86.447,86.417,86.417,189899995.0
2005-01-14 23:28:00,86.423,86.431,86.41,86.425,178699999.0
2005-01-14 23:29:00,86.434,86.447,86.411,86.411,289100000.0
2005-01-14 23:30:00,86.429,86.468,86.423,86.448,157100000.0
2005-01-14 23:31:00,86.461,86.479,86.446,86.449,211100001.0
2005-01-14 23:32:00,86.452,86.48,86.44,86.46,219600002.0
2005-01-14 23:33:00,86.473,86.473,86.439,86.448,211899996.0
2005-01-14 23:34:00,86.47,86.497,86.454,86.46,300600000.0
2005-01-14 23:35:00,86.472,86.472,86.425,86.443,380399995.0
2005-01-14 23:36:00,86.469,86.479,86.452,86.461,171000001.0
2005-01-14 23:37:00,86.483,86.483,86.453,86.453,64899999.0
2005-01-14 23:38:00,86.469,86.469,86.43,86.43,210899999.0
2005-01-14 23:39:00,86.459,86.47,86.412,86.421,208999999.0
2005-01-14 23:40:00,86.443,86.481,86.434,86.441,268800004.0
2005-01-14 23:41:00,86.448,86.457,86.428,86.447,172999999.0
2005-01-14 23:42:00,86.418,86.452,86.415,86.433,191199995.0
2005-01-14 23:43:00,86.421,86.452,86.421,86.452,243999997.0
2005-01-14 23:44:00,86.434,86.466,86.414,86.45,350600000.0
2005-01-14 23:45:00,86.435,86.454,86.432,86.433,165599998.0
2005-01-14 23:46:00,86.443,86.472,86.443,86.471,289399997.0
2005-01-14 23:47:00,86.449,86.488,86.449,86.488,172099997.0
2005-01-14 23:48:00,86.48,86.488,86.464,86.472,288599999.0
2005-01-14 23:49:00,86.491,86.502,86.471,86.502,221399999.0
2005-01-14 23:50:00,86.46,86.485,86.459,86.478,238900002.0
2005-01-14 23:51:00,86.474,86.505,86.474,86.497,152299998.0
2005-01-14 23:52:00,86.488,86.488,86.472,86.477,157099998.0
2005-01-14 23:53:00,86.47,86.483,86.454,86.467,157599996.0
2005-01-14 23:54:00,86.473,86.481,86.453,86.459,228399998.0
2005-01-14 23:55:00,86.481,86.484,86.463,86.463,144599999.0
2005-01-14 23:56:00,86.464,86.485,86.456,86.48,146599999.0
2005-01-14 23:57:00,86.465,86.486,86.448,86.452,64399999.0
2005-01-14 23:58:00,86.463,86.472,86.445,86.458,267099996.0
2005-01-14 23:59:00,86.446,86.463,86.443,86.446,155900000.0
2005-01-17 00:00:00,86.356,86.372,86.346,86.369,220099999.0
2005-01-17 00:01:00,86.357,86.383,86.347,86.367,330100003.0
2005-01-17 00:02:00,86.374,86.384,86.354,86.381,179399998.0
2005-01-17 00:03:00,86.388,86.388,86.366,86.376,103499999.0
2005-01-17 00:04:00,86.387,86.398,86.348,86.358,273500001.0
2005-01-17 00:05:00,86.367,86.382,86.345,86.378,226200002.0
2005-01-17 00:06:00,86.35,86.369,86.317,86.338,157000001.0
2005-01-17 00:07:00,86.32,86.363,86.316,86.36,181299998.0
2005-01-17 00:08:00,86.357,86.357,86.331,86.331,100399998.0
2005-01-17 00:09:00,86.349,86.355,86.307,86.307,260400004.0
2005-01-17 00:10:00,86.36,86.36,86.34,86.34,40899999.0
2005-01-17 00:11:00,86.361,86.361,86.33,86.33,69200001.0
2005-01-17 00:12:00,86.373,86.38,86.326,86.326,306900002.0
2005-01-17 00:13:00,86.331,86.378,86.331,86.378,164199998.0
2005-01-17 00:14:00,86.373,86.401,86.372,86.386,55599999.0
2005-01-17 00:15:00,86.386,86.399,86.358,86.365,121699999.0
2005-01-17 00:16:00,86.355,86.396,86.355,86.396,235399999.0
2005-01-17 00:17:00,86.393,86.403,86.371,86.396,215699999.0
2005-01-17 00:18:00,86.381,86.396,86.37,86.375,77000000.0
2005-01-17 00:19:00,86.406,86.422,86.391,86.402,155399997.0
2005-01-17 00:20:00,86.376,86.418,86.366,86.371,256499996.0
2005-01-17 00:21:00,86.382,86.415,86.382,86.412,190400000.0
2005-01-17 00:22:00,86.38,86.418,86.38,86.418,144499998.0
2005-01-17 00:23:00,86.412,86.424,86.401,86.402,170500001.0
2005-01-17 00:24:00,86.404,86.421,86.378,86.402,163900000.0
2005-01-17 00:25:00,86.422,86.435,86.388,86.435,184400001.0
2005-01-17 00:26:00,86.446,86.449,86.413,86.425,250999997.0
2005-01-17 00:27:00,86.41,86.42,86.395,86.396,222599999.0
2005-01-17 00:28:00,86.378,86.392,86.363,86.374,220299999.0
2005-01-17 00:29:00,86.426,86.439,86.399,86.428,307299999.0
2005-01-17 00:30:00,86.426,86.441,86.418,86.428,137700002.0
2005-01-17 00:31:00,86.405,86.425,86.399,86.403,105700003.0
2005-01-17 00:32:00,86.406,86.431,86.386,86.397,242199998.0
2005-01-17 00:33:00,86.427,86.44,86.413,86.44,193299998.0
2005-01-17 00:34:00,86.384,86.407,86.373,86.407,178599997.0
2005-01-17 00:35:00,86.404,86.408,86.377,86.396,289400000.0
2005-01-17 00:36:00,86.39,86.415,86.374,86.4,249699997.0
2005-01-17 00:37:00,86.384,86.401,86.377,86.396,345599997.0
2005-01-17 00:38:00,86.387,86.387,86.364,86.371,220000001.0
2005-01-17 00:39:00,86.383,86.4,86.373,86.395,189000002.0
2005-01-17 00:40:00,86.407,86.407,86.373,86.381,171500002.0
2005-01-17 00:41:00,86.391,86.413,86.386,86.393,141299999.0
2005-01-17 00:42:00,86.38,86.4,86.369,86.393,213800001.0
2005-01-17 00:43:00,86.395,86.398,86.372,86.372,312900003.0
2005-01-17 00:44:00,86.39,86.39,86.361,86.361,279900003.0
2005-01-17 00:45:00,86.368,86.391,86.359,86.391,151899999.0
2005-01-17 00:46:00,86.385,86.385,86.357,86.371,214099999.0
2005-01-17 00:47:00,86.359,86.399,86.359,86.395,259400001.0
2005-01-17 00:48:00,86.374,86.391,86.353,86.37,208599998.0
2005-01-17 00:49:00,86.381,86.407,86.372,86.389,149399998.0
2005-01-17 00:50:00,86.393,86.413,86.37,86.374,263099997.0
2005-01-17 00:51:00,86.384,86.434,86.374,86.434,235300001.0
2005-01-17 00:52:00,86.402,86.427,86.388,86.427,241200001.0
2005-01-17 00:53:00,86.404,86.444,86.404,86.444,182300000.0
2005-01-17 00:54:00,86.421,86.438,86.402,86.426,106700000.0
2005-01-17 00:55:00,86.423,86.443,86.423,86.441,240200005.0
2005-01-17 00:56:00,86.436,86.443,86.398,86.398,255600000.0
2005-01-17 00:57:00,86.404,86.435,86.394,86.42,209700000.0
2005-01-17 00:58:00,86.434,86.447,86.423,86.447,186899996.0
2005-01-17 00:59:00,86.453,86.453,86.409,86.425,285599998.0
2005-01-17 01:00:00,86.417,86.451,86.417,86.442,168900001.0
2005-01-17 01:01:00,86.415,86.422,86.385,86.385,160599999.0
2005-01-17 01:02:00,86.415,86.439,86.406,86.418,240799998.0
2005-01-17 01:03:00,86.436,86.445,86.421,86.421,155799999.0
2005-01-17 01:04:00,86.448,86.46,86.422,86.422,260399997.0
2005-01-17 01:05:00,86.456,86.456,86.418,86.425,270599996.0
2005-01-17 01:06:00,86.409,86.453,86.409,86.452,244600001.0
2005-01-17 01:07:00,86.424,86.444,86.416,86.444,180099997.0
2005-01-17 01:08:00,86.44,86.442,86.416,86.428,102100000.0
2005-01-17 01:09:00,86.465,86.47,86.447,86.457,132599999.0
2005-01-17 01:10:00,86.451,86.451,86.418,86.418,102299999.0
2005-01-17 01:11:00,86.417,86.44,86.402,86.407,247400001.0
2005-01-17 01:12:00,86.397,86.426,86.396,86.423,340699997.0
2005-01-17 01:13:00,86.384,86.41,86.379,86.41,312199994.0
2005-01-17 01:14:00,86.397,86.422,86.389,86.415,250399997.0
2005-01-17 01:15:00,86.399,86.417,86.391,86.403,162500000.0
2005-01-17 01:16:00,86.393,86.432,86.384,86.416,216800002.0
2005-01-17 01:17:00,86.415,86.416,86.38,86.382,247199998.0
2005-01-17 01:18:00,86.402,86.427,86.393,86.404,173100003.0
2005-01-17 01:19:00,86.389,86.402,86.377,86.377,118099999.0
2005-01-17 01:20:00,86.383,86.401,86.365,86.365,118700000.0
2005-01-17 01:21:00,86.389,86.42,86.384,86.406,180999997.0
2005-01-17 01:22:00,86.4,86.405,86.368,86.405,220999998.0
2005-01-17 01:23:00,86.38,86.38,86.352,86.369,265999997.0
2005-01-17 01:24:00,86.353,86.369,86.333,86.349,106599999.0
2005-01-17 01:25:00,86.347,86.374,86.347,86.366,106999999.0
2005-01-17 01:26:00,86.37,86.37,86.342,86.348,261500002.0
2005-01-17 01:27:00,86.323,86.341,86.309,86.337,284099998.0
2005-01-17 01:28:00,86.345,86.352,86.314,86.334,369899995.0
2005-01-17 01:29:00,86.341,86.367,86.315,86.346,224799998.0
2005-01-17 01:30:00,86.367,86.367,86.33,86.33,226999999.0
2005-01-17 01:31:00,86.334,86.368,86.33,86.368,235900000.0
2005-01-17 01:32:00,86.367,86.368,86.34,86.349,339000006.0
2005-01-17 01:33:00,86.364,86.364,86.331,86.339,184399998.0
2005-01-17 01:34:00,86.354,86.372,86.328,86.353,293499998.0
2005-01-17 01:35:00,86.346,86.377,86.345,86.362,246100001.0
2005-01-17 01:36:00,86.359,86.385,86.342,86.357,85099999.0
2005-01-17 01:37:00,86.406,86.425,86.39,86.403,224900000.0
2005-01-17 01:38:00,86.41,86.415,86.391,86.402,362099998.0
2005-01-17 01:39:00,86.401,86.401,86.377,86.379,111500001.0
2005-01-17 01:40:00,86.382,86.392,86.353,86.353,200600001.0
2005-01-17 01:41:00,86.392,86.408,86.377,86.393,162699997.0
2005-01-17 01:42:00,86.374,86.388,86.361,86.361,119700000.0
2005-01-17 01:43:00,86.384,86.401,86.378,86.394,216200001.0
2005-01-17 01:44:00,86.404,86.404,86.387,86.388,187200001.0
2005-01-17 01:45:00,86.373,86.396,86.358,86.361,102600000.0
2005-01-17 01:46:00,86.363,86.383,86.354,86.381,215799998.0
2005-01-17 01:47:00,86.368,86.385,86.345,86.352,203799999.0
2005-01-17 01:48:00,86.39,86.39,86.358,86.38,204799997.0
2005-01-17 01:49:00,86.341,86.37,86.329,86.35,276099996.0
2005-01-17 01:50:00,86.362,86.368,86.336,86.347,315200000.0
2005-01-17 01:51:00,86.365,86.371,86.343,86.366,206299999.0
2005-01-17 01:52:00,86.35,86.367,86.343,86.355,146699998.0
2005-01-17 01:53:00,86.367,86.367,86.318,86.318,169699998.0
2005-01-17 01:54:00,86.355,86.375,86.333,86.361,203899999.0
2005-01-17 01:55:00,86.342,86.36,86.334,86.341,188799999.0
2005-01-17 01:56:00,86.332,86.366,86.319,86.326,305099999.0
2005-01-17 01:57:00,86.365,86.365,86.314,86.315,276799997.0
2005-01-17 01:58:00,86.331,86.35,86.317,86.327,167000002.0
2005-01-17 01:59:00,86.336,86.343,86.317,86.329,338300002.0
2005-01-17 02:00:00,86.332,86.332,86.298,86.298,203500000.0
2005-01-17 02:01:00,86.331,86.345,86.299,86.335,99799999.0
2005-01-17 02:02:00,86.344,86.372,86.338,86.357,98299999.0
2005-01-17 02:03:00,86.318,86.361,86.318,86.34,296000000.0
2005-01-17 02:04:00,86.353,86.36,86.332,86.345,220400003.0
2005-01-17 02:05:00,86.363,86.381,86.34,86.358,225900001.0
2005-01-17 02:06:00,86.376,86.41,86.376,86.39,123599999.0
2005-01-17 02:07:00,86.386,86.403,86.376,86.393,271200001.0
2005-01-17 02:08:00,86.386,86.407,86.377,86.377,369600002.0
2005-01-17 02:09:00,86.401,86.417,86.384,86.391,339000001.0
2005-01-17 02:10:00,86.379,86.398,86.367,86.385,177300001.0
2005-01-17 02:11:00,86.357,86.393,86.348,86.382,239799997.0
2005-01-17 02:12:00,86.382,86.396,86.36,86.36,147100001.0
2005-01-17 02:13:00,86.351,86.374,86.348,86.352,238800001.0
2005-01-17 02:14:00,86.371,86.375,86.338,86.346,172500001.0
2005-01-17 02:15:00,86.345,86.37,86.338,86.346,376499994.0
2005-01-17 02:16:00,86.343,86.373,86.325,86.349,270199999.0
2005-01-17 02:17:00,86.348,86.369,86.344,86.364,247000000.0
2005-01-17 02:18:00,86.339,86.367,86.337,86.367,183200003.0
2005-01-17 02:19:00,86.376,86.377,86.351,86.365,206399998.0
2005-01-17 02:20:00,86.338,86.36,86.328,86.352,201899997.0
2005-01-17 02:21:00,86.338,86.369,86.32,86.369,195900000.0
2005-01-17 02:22:00,86.358,86.358,86.331,86.345,208199999.0
2005-01-17 02:23:00,86.349,86.375,86.33,86.362,152999998.0
2005-01-17 02:24:00,86.37,86.381,86.354,86.354,149499999.0
2005-01-17 02:25:00,86.351,86.371,86.337,86.366,228799999.0
2005-01-17 02:26:00,86.364,86.376,86.328,86.345,166499999.0
2005-01-17 02:27:00,86.374,86.4,86.374,86.392,314599996.0
2005-01-17 02:28:00,86.395,86.417,86.393,86.396,250199996.0
2005-01-17 02:29:00,86.393,86.426,86.388,86.396,287599997.0
2005-01-17 02:30:00,86.382,86.411,86.382,86.403,161700000.0
2005-01-17 02:31:00,86.406,86.413,86.383,86.397,253299996.0
2005-01-17 02:32:00,86.403,86.431,86.397,86.416,284700002.0
2005-01-17 02:33:00,86.413,86.432,86.405,86.43,230500002.0
2005-01-17 02:34:00,86.376,86.418,86.376,86.413,207100002.0
2005-01-17 02:35:00,86.395,86.437,86.395,86.42,252000000.0
2005-01-17 02:36:00,86.42,86.43,86.397,86.406,175799997.0
2005-01-17 02:37:00,86.405,86.441,86.397,86.423,209800000.0
2005-01-17 02:38:00,86.428,86.444,86.418,86.427,179500001.0
2005-01-17 02:39:00,86.425,86.447,86.41,86.433,268399995.0
2005-01-17 02:40:00,86.437,86.443,86.41,86.43,195999999.0
2005-01-17 02:41:00,86.431,86.433,86.408,86.42,327199998.0
2005-01-17 02:42:00,86.427,86.432,86.39,86.404,262900002.0
2005-01-17 02:43:00,86.376,86.395,86.359,86.395,284199998.0
2005-01-17 02:44:00,86.386,86.4,86.369,86.369,274100001.0
2005-01-17 02:45:00,86.383,86.383,86.356,86.364,101800001.0
2005-01-17 02:46:00,86.357,86.369,86.335,86.353,318800000.0
2005-01-17 02:47:00,86.309,86.368,86.309,86.368,94599999.0
2005-01-17 02:48:00,86.392,86.394,86.357,86.365,252000001.0
2005-01-17 02:49:00,86.37,86.395,86.361,86.395,142599996.0
2005-01-17 02:50:00,86.383,86.396,86.372,86.383,122000001.0
2005-01-17 02:51:00,86.366,86.39,86.364,86.39,260599997.0
2005-01-17 02:52:00,86.371,86.398,86.355,86.374,282700000.0
2005-01-17 02:53:00,86.376,86.396,86.361,86.374,259400004.0
2005-01-17 02:54:00,86.365,86.394,86.36,86.377,172699998.0
2005-01-17 02:55:00,86.352,86.395,86.352,86.385,140100000.0
2005-01-17 02:56:00,86.387,86.401,86.374,86.374,307000000.0
2005-01-17 02:57:00,86.374,86.406,86.374,86.388,171199999.0
2005-01-17 02:58:00,86.382,86.42,86.382,86.388,283300001.0
2005-01-17 02:59:00,86.405,86.423,86.383,86.391,315499998.0
2005-01-17 03:00:00,86.377,86.396,86.352,86.385,194199999.0
2005-01-17 03:01:00,86.369,86.4,86.364,86.372,355200002.0
2005-01-17 03:02:00,86.35,86.367,86.317,86.324,126200004.0
2005-01-17 03:03:00,86.326,86.345,86.315,86.338,136599998.0
2005-01-17 03:04:00,86.334,86.359,86.314,86.333,150699999.0
2005-01-17 03:05:00,86.35,86.365,86.321,86.333,395299999.0
2005-01-17 03:06:00,86.318,86.338,86.308,86.327,311200000.0
2005-01-17 03:07:00,86.31,86.329,86.295,86.329,141100002.0
2005-01-17 03:08:00,86.344,86.363,86.335,86.34,216299998.0
2005-01-17 03:09:00,86.358,86.369,86.344,86.354,152799997.0
2005-01-17 03:10:00,86.335,86.361,86.323,86.339,231900001.0
2005-01-17 03:11:00,86.342,86.342,86.309,86.34,165000002.0
2005-01-17 03:12:00,86.31,86.341,86.302,86.332,259100001.0
2005-01-17 03:13:00,86.313,86.346,86.302,86.332,298400003.0
2005-01-17 03:14:00,86.329,86.365,86.329,86.365,207100000.0
2005-01-17 03:15:00,86.364,86.375,86.329,86.363,348700001.0
2005-01-17 03:16:00,86.339,86.361,86.338,86.338,71100000.0
2005-01-17 03:17:00,86.355,86.358,86.335,86.336,200400000.0
2005-01-17 03:18:00,86.328,86.356,86.313,86.33,413799996.0
2005-01-17 03:19:00,86.359,86.359,86.333,86.333,96599998.0
2005-01-17 03:20:00,86.353,86.372,86.345,86.371,237700001.0
2005-01-17 03:21:00,86.357,86.372,86.33,86.33,379200002.0
2005-01-17 03:22:00,86.332,86.36,86.32,86.358,327499997.0
2005-01-17 03:23:00,86.373,86.396,86.359,86.359,163999999.0
2005-01-17 03:24:00,86.369,86.389,86.363,86.388,242299999.0
2005-01-17 03:25:00,86.38,86.392,86.362,86.38,357400002.0
2005-01-17 03:26:00,86.385,86.385,86.36,86.36,161900002.0
2005-01-17 03:27:00,86.387,86.387,86.357,86.359,228000003.0
2005-01-17 03:28:00,86.387,86.4,86.377,86.4,120900000.0
2005-01-17 03:29:00,86.363,86.389,86.347,86.384,285499996.0
2005-01-17 03:30:00,86.384,86.395,86.367,86.383,239400000.0
2005-01-17 03:31:00,86.383,86.386,86.352,86.364,197100004.0
2005-01-17 03:32:00,86.375,86.405,86.364,86.4,197999999.0
2005-01-17 03:33:00,86.386,86.402,86.376,86.388,251199995.0
2005-01-17 03:34:00,86.389,86.392,86.367,86.367,259599999.0
2005-01-17 03:35:00,86.39,86.398,86.371,86.38,237100003.0
2005-01-17 03:36:00,86.383,86.398,86.369,86.379,145699999.0
2005-01-17 03:37:00,86.406,86.412,86.379,86.38,234099998.0
2005-01-17 03:38:00,86.386,86.388,86.361,86.372,280700001.0
2005-01-17 03:39:00,86.385,86.393,86.362,86.385,178299999.0
2005-01-17 03:40:00,86.38,86.414,86.38,86.398,177800000.0
2005-01-17 03:41:00,86.383,86.4,86.378,86.38,147500000.0
2005-01-17 03:42:00,86.389,86.407,86.381,86.407,278900000.0
2005-01-17 03:43:00,86.377,86.395,86.369,86.372,327799997.0
2005-01-17 03:44:00,86.395,86.402,86.358,86.394,264899999.0
2005-01-17 03:45:00,86.375,86.411,86.367,86.374,128800000.0
2005-01-17 03:46:00,86.377,86.388,86.351,86.351,206500003.0
2005-01-17 03:47:00,86.388,86.396,86.366,86.367,306100002.0
2005-01-17 03:48:00,86.38,86.392,86.362,86.381,171500000.0
2005-01-17 03:49:00,86.425,86.425,86.397,86.407,294199996.0
2005-01-17 03:50:00,86.411,86.436,86.4,86.423,327899999.0
2005-01-17 03:51:00,86.427,86.439,86.395,86.414,241999999.0
2005-01-17 03:52:00,86.403,86.42,86.388,86.4,297499999.0
2005-01-17 03:53:00,86.379,86.399,86.375,86.389,184399994.0
2005-01-17 03:54:00,86.383,86.402,86.381,86.402,90299998.0
2005-01-17 03:55:00,86.391,86.415,86.391,86.415,61700000.0
2005-01-17 03:56:00,86.403,86.412,86.388,86.407,256499996.0
2005-01-17 03:57:00,86.402,86.402,86.364,86.365,186599998.0
2005-01-17 03:58:00,86.394,86.396,86.369,86.374,230199996.0
2005-01-17 03:59:00,86.415,86.415,86.387,86.41,236999997.0
2005-01-17 04:00:00,86.392,86.425,86.392,86.402,199599996.0
2005-01-17 04:01:00,86.417,86.435,86.397,86.42,168999996.0
2005-01-17 04:02:00,86.408,86.433,86.408,86.426,203200005.0
2005-01-17 04:03:00,86.423,86.438,86.41,86.423,212900000.0
2005-01-17 04:04:00,86.423,86.442,86.408,86.42,184000000.0
2005-01-17 04:05:00,86.405,86.429,86.395,86.407,233199998.0
2005-01-17 04:06:00,86.349,86.4,86.349,86.4,200400000.0
2005-01-17 04:07:00,86.401,86.401,86.384,86.384,56400000.0
2005-01-17 04:08:00,86.412,86.415,86.369,86.389,232600003.0
2005-01-17 04:09:00,86.395,86.412,86.384,86.407,278799996.0
2005-01-17 04:10:00,86.385,86.416,86.385,86.416,215200002.0
2005-01-17 04:11:00,86.397,86.411,86.379,86.411,103100000.0
2005-01-17 04:12:00,86.413,86.424,86.396,86.414,115600000.0
2005-01-17 04:13:00,86.4,86.418,86.386,86.403,237699996.0
2005-01-17 04:14:00,86.417,86.417,86.385,86.388,290600003.0
2005-01-17 04:15:00,86.383,86.408,86.38,86.405,129499997.0
2005-01-17 04:16:00,86.397,86.416,86.388,86.411,188799998.0
2005-01-17 04:17:00,86.408,86.426,86.39,86.41,266099996.0
2005-01-17 04:18:00,86.377,86.417,86.373,86.408,226199999.0
2005-01-17 04:19:00,86.412,86.423,86.392,86.422,246099999.0
2005-01-17 04:20:00,86.389,86.428,86.389,86.408,396100000.0
2005-01-17 04:21:00,86.394,86.414,86.39,86.41,216299997.0
2005-01-17 04:22:00,86.404,86.433,86.404,86.408,193800003.0
2005-01-17 04:23:00,86.409,86.425,86.398,86.399,241299996.0
2005-01-17 04:24:00,86.403,86.43,86.398,86.418,237300001.0
2005-01-17 04:25:00,86.414,86.428,86.405,86.42,233300000.0
2005-01-17 04:26:00,86.431,86.438,86.41,86.422,173400002.0
2005-01-17 04:27:00,86.408,86.429,86.408,86.419,75500000.0
2005-01-17 04:28:00,86.413,86.435,86.397,86.423,174799998.0
2005-01-17 04:29:00,86.419,86.428,86.396,86.399,278700004.0
2005-01-17 04:30:00,86.435,86.44,86.414,86.418,271399997.0
2005-01-17 04:31:00,86.426,86.451,86.419,86.429,121100002.0
2005-01-17 04:32:00,86.452,86.456,86.433,86.433,103799997.0
2005-01-17 04:33:00,86.424,86.449,86.424,86.449,170599998.0
2005-01-17 04:34:00,86.425,86.45,86.424,86.424,240899999.0
2005-01-17 04:35:00,86.408,86.447,86.408,86.442,239599999.0
2005-01-17 04:36:00,86.426,86.446,86.422,86.432,92100000.0
2005-01-17 04:37:00,86.43,86.446,86.418,86.426,199900002.0
2005-01-17 04:38:00,86.423,86.446,86.408,86.427,236199996.0
2005-01-17 04:39:00,86.451,86.458,86.4,86.424,279999999.0
2005-01-17 04:40:00,86.424,86.444,86.414,86.444,238899999.0
2005-01-17 04:41:00,86.404,86.445,86.404,86.445,119700000.0
2005-01-17 04:42:00,86.427,86.446,86.408,86.432,199200003.0
2005-01-17 04:43:00,86.425,86.434,86.412,86.427,226399998.0
2005-01-17 04:44:00,86.455,86.461,86.426,86.437,356699996.0
2005-01-17 04:45:00,86.426,86.443,86.415,86.424,229500000.0
2005-01-17 04:46:00,86.446,86.453,86.424,86.433,287700003.0
2005-01-17 04:47:00,86.435,86.463,86.43,86.463,204799996.0
2005-01-17 04:48:00,86.454,86.473,86.436,86.436,177499999.0
2005-01-17 04:49:00,86.445,86.471,86.435,86.471,136300000.0
2005-01-17 04:50:00,86.479,86.479,86.448,86.455,198299999.0
2005-01-17 04:51:00,86.461,86.461,86.421,86.421,158199999.0
2005-01-17 04:52:00,86.445,86.454,86.416,86.431,207200000.0
2005-01-17 04:53:00,86.429,86.457,86.426,86.445,290500003.0
2005-01-17 04:54:00,86.451,86.451,86.421,86.421,250899996.0
2005-01-17 04:55:00,86.419,86.448,86.41,86.448,154299999.0
2005-01-17 04:56:00,86.443,86.449,86.421,86.431,214100001.0
2005-01-17 04:57:00,86.413,86.436,86.407,86.436,207300000.0
2005-01-17 04:58:00,86.419,86.444,86.419,86.427,176900000.0
2005-01-17 04:59:00,86.427,86.441,86.414,86.436,207000001.0
2005-01-17 05:00:00,86.435,86.444,86.416,86.435,265800002.0
2005-01-17 05:01:00,86.44,86.458,86.417,86.417,291900005.0
2005-01-17 05:02:00,86.417,86.45,86.411,86.447,189099998.0
2005-01-17 05:03:00,86.438,86.444,86.42,86.426,158100001.0
2005-01-17 05:04:00,86.432,86.463,86.425,86.463,248699998.0
2005-01-17 05:05:00,86.426,86.447,86.413,86.427,273599999.0
2005-01-17 05:06:00,86.419,86.455,86.419,86.446,159600001.0
2005-01-17 05:07:00,86.431,86.456,86.419,86.432,166099998.0
2005-01-17 05:08:00,86.449,86.471,86.446,86.467,250200001.0
2005-01-17 05:09:00,86.474,86.488,86.447,86.471,190900002.0
2005-01-17 05:10:00,86.433,86.461,86.415,86.456,258100000.0
2005-01-17 05:11:00,86.438,86.45,86.42,86.45,128799999.0
2005-01-17 05:12:00,86.437,86.457,86.423,86.445,204800001.0
2005-01-17 05:13:00,86.448,86.475,86.448,86.465,227899998.0
2005-01-17 05:14:00,86.449,86.483,86.446,86.483,309700002.0
2005-01-17 05:15:00,86.473,86.485,86.446,86.454,100699999.0
2005-01-17 05:16:00,86.475,86.475,86.446,86.446,124000000.0
2005-01-17 05:17:00,86.456,86.478,86.456,86.478,32299999.0
2005-01-17 05:18:00,86.479,86.479,86.438,86.442,349499998.0
2005-01-17 05:19:00,86.47,86.484,86.466,86.479,38400000.0
2005-01-17 05:20:00,86.461,86.479,86.449,86.479,152799998.0
2005-01-17 05:21:00,86.472,86.486,86.461,86.486,314200002.0
2005-01-17 05:22:00,86.475,86.475,86.431,86.431,123499998.0
2005-01-17 05:23:00,86.474,86.484,86.439,86.439,236899997.0
2005-01-17 05:24:00,86.449,86.477,86.435,86.477,301700000.0
2005-01-17 05:25:00,86.457,86.475,86.43,86.465,201599997.0
2005-01-17 05:26:00,86.458,86.48,86.451,86.465,112399997.0
2005-01-17 05:27:00,86.463,86.478,86.458,86.46,209599999.0
2005-01-17 05:28:00,86.447,86.474,86.428,86.472,236899998.0
2005-01-17 05:29:00,86.463,86.501,86.463,86.467,387300001.0
2005-01-17 05:30:00,86.495,86.495,86.476,86.481,131599998.0
2005-01-17 05:31:00,86.467,86.489,86.467,86.486,227599998.0
2005-01-17 05:32:00,86.475,86.517,86.475,86.507,212399999.0
2005-01-17 05:33:00,86.49,86.512,86.481,86.506,188200000.0
2005-01-17 05:34:00,86.48,86.51,86.47,86.491,256700000.0
2005-01-17 05:35:00,86.496,86.496,86.463,86.479,208900002.0
2005-01-17 05:36:00,86.498,86.498,86.469,86.473,90700000.0
2005-01-17 05:37:00,86.508,86.508,86.469,86.469,70299997.0
2005-01-17 05:38:00,86.491,86.499,86.473,86.483,273699999.0
2005-01-17 05:39:00,86.497,86.504,86.469,86.473,194600001.0
2005-01-17 05:40:00,86.46,86.5,86.453,86.5,134999999.0
2005-01-17 05:41:00,86.489,86.49,86.457,86.457,211600001.0
2005-01-17 05:42:00,86.461,86.48,86.459,86.47,47100000.0
2005-01-17 05:43:00,86.493,86.493,86.46,86.477,144900002.0
2005-01-17 05:44:00,86.494,86.51,86.478,86.48,181699996.0
2005-01-17 05:45:00,86.491,86.509,86.466,86.466,184900002.0
2005-01-17 05:46:00,86.471,86.512,86.461,86.49,216500001.0
2005-01-17 05:47:00,86.491,86.516,86.442,86.499,164399999.0
2005-01-17 05:48:00,86.497,86.505,86.469,86.469,140100003.0
2005-01-17 05:49:00,86.488,86.504,86.464,86.48,281399998.0
2005-01-17 05:50:00,86.474,86.501,86.464,86.481,152800001.0
2005-01-17 05:51:00,86.479,86.516,86.461,86.504,145799997.0
2005-01-17 05:52:00,86.488,86.511,86.473,86.488,219300000.0
2005-01-17 05:53:00,86.483,86.499,86.468,86.488,131499999.0
2005-01-17 05:54:00,86.484,86.505,86.477,86.496,226300000.0
2005-01-17 05:55:00,86.456,86.493,86.456,86.492,156599998.0
2005-01-17 05:56:00,86.474,86.494,86.454,86.454,199799997.0
2005-01-17 05:57:00,86.448,86.468,86.44,86.468,139500002.0
2005-01-17 05:58:00,86.449,86.474,86.444,86.462,164400001.0
2005-01-17 05:59:00,86.451,86.47,86.421,86.421,164699998.0
2005-01-17 06:00:00,86.468,86.482,86.445,86.45,135000000.0
2005-01-17 06:01:00,86.462,86.462,86.414,86.424,162600001.0
2005-01-17 06:02:00,86.472,86.472,86.45,86.467,122200001.0
2005-01-17 06:03:00,86.468,86.476,86.443,86.462,224699999.0
2005-01-17 06:04:00,86.472,86.472,86.444,86.45,185599998.0
2005-01-17 06:05:00,86.482,86.485,86.443,86.443,314000002.0
2005-01-17 06:06:00,86.478,86.493,86.446,86.47,206399999.0
2005-01-17 06:07:00,86.449,86.483,86.441,86.483,186100001.0
2005-01-17 06:08:00,86.453,86.474,86.442,86.474,196499998.0
2005-01-17 06:09:00,86.445,86.471,86.437,86.471,191100005.0
2005-01-17 06:10:00,86.444,86.464,86.435,86.455,256400002.0
2005-01-17 06:11:00,86.434,86.472,86.425,86.458,149200002.0
2005-01-17 06:12:00,86.442,86.456,86.433,86.436,264699997.0
2005-01-17 06:13:00,86.421,86.479,86.413,86.479,186299997.0
2005-01-17 06:14:00,86.44,86.476,86.43,86.476,190999998.0
2005-01-17 06:15:00,86.45,86.476,86.447,86.459,219199998.0
2005-01-17 06:16:00,86.451,86.468,86.439,86.441,112499998.0
2005-01-17 06:17:00,86.439,86.481,86.423,86.465,223599999.0
2005-01-17 06:18:00,86.463,86.478,86.437,86.462,221700000.0
2005-01-17 06:19:00,86.477,86.485,86.457,86.485,148300001.0
2005-01-17 06:20:00,86.479,86.511,86.469,86.485,195400003.0
2005-01-17 06:21:00,86.462,86.502,86.462,86.477,193500004.0
2005-01-17 06:22:00,86.476,86.507,86.466,86.477,118099999.0
2005-01-17 06:23:00,86.457,86.506,86.451,86.506,271399999.0
2005-01-17 06:24:00,86.498,86.516,86.486,86.495,155100000.0
2005-01-17 06:25:00,86.49,86.501,86.459,86.467,273800001.0
2005-01-17 06:26:00,86.464,86.48,86.452,86.453,272000003.0
2005-01-17 06:27:00,86.465,86.49,86.455,86.463,192500002.0
2005-01-17 06:28:00,86.479,86.479,86.437,86.437,146799998.0
2005-01-17 06:29:00,86.457,86.486,86.453,86.475,300599998.0
2005-01-17 06:30:00,86.471,86.494,86.465,86.484,299999996.0
2005-01-17 06:31:00,86.449,86.475,86.447,86.466,282100000.0
2005-01-17 06:32:00,86.459,86.48,86.449,86.464,189399998.0
2005-01-17 06:33:00,86.472,86.475,86.436,86.459,232400005.0
2005-01-17 06:34:00,86.452,86.478,86.452,86.458,169099998.0
2005-01-17 06:35:00,86.483,86.483,86.444,86.457,239299998.0
2005-01-17 06:36:00,86.469,86.48,86.436,86.436,219399996.0
2005-01-17 06:37:00,86.468,86.478,86.456,86.457,135199999.0
2005-01-17 06:38:00,86.49,86.49,86.441,86.463,190999998.0
2005-01-17 06:39:00,86.464,86.484,86.457,86.461,63999999.0
2005-01-17 06:40:00,86.475,86.498,86.473,86.498,299300001.0
2005-01-17 06:41:00,86.48,86.488,86.457,86.473,222399999.0
2005-01-17 06:42:00,86.481,86.484,86.45,86.484,178599999.0
2005-01-17 06:43:00,86.474,86.491,86.471,86.485,186700000.0
2005-01-17 06:44:00,86.47,86.477,86.448,86.463,170100000.0
2005-01-17 06:45:00,86.464,86.477,86.442,86.464,220900001.0
2005-01-17 06:46:00,86.454,86.47,86.445,86.47,193400001.0
2005-01-17 06:47:00,86.463,86.496,86.451,86.49,266900000.0
2005-01-17 06:48:00,86.487,86.519,86.484,86.499,296300000.0
2005-01-17 06:49:00,86.503,86.52,86.487,86.507,216200002.0
2005-01-17 06:50:00,86.509,86.533,86.505,86.509,157299999.0
2005-01-17 06:51:00,86.497,86.518,86.483,86.518,197999999.0
2005-01-17 06:52:00,86.489,86.513,86.479,86.503,130100002.0
2005-01-17 06:53:00,86.507,86.519,86.489,86.519,255399997.0
2005-01-17 06:54:00,86.496,86.521,86.496,86.502,286700001.0
2005-01-17 06:55:00,86.523,86.527,86.504,86.504,178599999.0
2005-01-17 06:56:00,86.494,86.512,86.475,86.503,300699995.0
2005-01-17 06:57:00,86.513,86.513,86.496,86.513,195900002.0
2005-01-17 06:58:00,86.512,86.526,86.496,86.519,257899996.0
2005-01-17 06:59:00,86.489,86.516,86.485,86.506,161500001.0
2005-01-17 07:00:00,86.484,86.501,86.465,86.482,134400000.0
2005-01-17 07:01:00,86.478,86.502,86.473,86.485,249100000.0
2005-01-17 07:02:00,86.474,86.502,86.47,86.496,315699997.0
2005-01-17 07:03:00,86.496,86.499,86.475,86.476,117300001.0
2005-01-17 07:04:00,86.467,86.514,86.467,86.514,125900001.0
2005-01-17 07:05:00,86.495,86.502,86.475,86.485,154899999.0
2005-01-17 07:06:00,86.475,86.497,86.465,86.477,221500001.0
2005-01-17 07:07:00,86.476,86.499,86.476,86.481,111300000.0
2005-01-17 07:08:00,86.458,86.499,86.458,86.499,107900002.0
2005-01-17 07:09:00,86.512,86.517,86.492,86.506,210799999.0
2005-01-17 07:10:00,86.503,86.503,86.474,86.477,167499999.0
2005-01-17 07:11:00,86.478,86.497,86.464,86.466,202400000.0
2005-01-17 07:12:00,86.465,86.503,86.465,86.494,261299997.0
2005-01-17 07:13:00,86.472,86.504,86.461,86.5,136899997.0
2005-01-17 07:14:00,86.477,86.5,86.471,86.492,487200000.0
2005-01-17 07:15:00,86.493,86.513,86.485,86.513,108299998.0
2005-01-17 07:16:00,86.494,86.505,86.473,86.492,141900000.0
2005-01-17 07:17:00,86.493,86.506,86.473,86.482,220900001.0
2005-01-17 07:18:00,86.497,86.512,86.49,86.504,339200002.0
2005-01-17 07:19:00,86.475,86.511,86.475,86.504,278200002.0
2005-01-17 07:20:00,86.495,86.512,86.483,86.503,170700002.0
2005-01-17 07:21:00,86.502,86.515,86.49,86.505,156000001.0
2005-01-17 07:22:00,86.494,86.511,86.485,86.498,194399999.0
2005-01-17 07:23:00,86.505,86.505,86.469,86.476,200000001.0
2005-01-17 07:24:00,86.481,86.5,86.48,86.493,211799999.0
2005-01-17 07:25:00,86.477,86.507,86.477,86.498,204300003.0
2005-01-17 07:26:00,86.469,86.508,86.463,86.486,204900001.0
2005-01-17 07:27:00,86.462,86.497,86.462,86.497,128500000.0
2005-01-17 07:28:00,86.473,86.509,86.473,86.509,219499998.0
2005-01-17 07:29:00,86.511,86.511,86.478,86.478,211600001.0
2005-01-17 07:30:00,86.483,86.497,86.461,86.475,139200000.0
2005-01-17 07:31:00,86.473,86.496,86.469,86.482,148499996.0
2005-01-17 07:32:00,86.478,86.493,86.467,86.482,141199997.0
2005-01-17 07:33:00,86.448,86.473,86.417,86.464,197200001.0
2005-01-17 07:34:00,86.469,86.484,86.451,86.471,205700001.0
2005-01-17 07:35:00,86.424,86.473,86.42,86.473,276999999.0
2005-01-17 07:36:00,86.463,86.481,86.456,86.472,133599996.0
2005-01-17 07:37:00,86.461,86.491,86.439,86.491,123300000.0
2005-01-17 07:38:00,86.469,86.469,86.438,86.459,132699998.0
2005-01-17 07:39:00,86.482,86.482,86.445,86.452,293499997.0
2005-01-17 07:40:00,86.452,86.483,86.451,86.483,121399999.0
2005-01-17 07:41:00,86.476,86.488,86.457,86.468,255300000.0
2005-01-17 07:42:00,86.46,86.483,86.446,86.456,292700001.0
2005-01-17 07:43:00,86.462,86.471,86.438,86.442,168500001.0
2005-01-17 07:44:00,86.475,86.487,86.446,86.468,175300001.0
2005-01-17 07:45:00,86.449,86.484,86.449,86.475,182799998.0
2005-01-17 07:46:00,86.469,86.477,86.426,86.454,200000000.0
2005-01-17 07:47:00,86.441,86.474,86.441,86.453,191200005.0
2005-01-17 07:48:00,86.452,86.47,86.452,86.47,124600001.0
2005-01-17 07:49:00,86.462,86.479,86.447,86.459,206300002.0
2005-01-17 07:50:00,86.447,86.479,86.447,86.479,167000002.0
2005-01-17 07:51:00,86.485,86.49,86.464,86.477,192899999.0
2005-01-17 07:52:00,86.476,86.486,86.444,86.465,180499998.0
2005-01-17 07:53:00,86.493,86.525,86.475,86.495,203599997.0
2005-01-17 07:54:00,86.494,86.512,86.485,86.485,321800005.0
2005-01-17 07:55:00,86.496,86.512,86.469,86.5,145699998.0
2005-01-17 07:56:00,86.503,86.519,86.486,86.497,205000001.0
2005-01-17 07:57:00,86.488,86.516,86.472,86.482,273600000.0
2005-01-17 07:58:00,86.466,86.495,86.459,86.471,268999998.0
2005-01-17 07:59:00,86.495,86.513,86.49,86.505,200599997.0
2005-01-17 08:00:00,86.485,86.51,86.483,86.51,225599997.0
2005-01-17 08:01:00,86.489,86.523,86.489,86.51,228500000.0
2005-01-17 08:02:00,86.522,86.537,86.504,86.522,289899997.0
2005-01-17 08:03:00,86.516,86.541,86.507,86.541,379200005.0
2005-01-17 08:04:00,86.53,86.55,86.522,86.534,207999995.0
2005-01-17 08:05:00,86.499,86.539,86.498,86.539,303399996.0
2005-01-17 08:06:00,86.523,86.546,86.522,86.528,129399998.0
2005-01-17 08:07:00,86.539,86.566,86.524,86.547,261199997.0
2005-01-17 08:08:00,86.555,86.557,86.531,86.531,225699997.0
2005-01-17 08:09:00,86.537,86.538,86.515,86.528,296000000.0
2005-01-17 08:10:00,86.502,86.537,86.502,86.517,119500002.0
2005-01-17 08:11:00,86.523,86.545,86.505,86.519,227900000.0
2005-01-17 08:12:00,86.52,86.548,86.519,86.53,170699998.0
2005-01-17 08:13:00,86.546,86.546,86.503,86.503,237999995.0
2005-01-17 08:14:00,86.523,86.536,86.501,86.515,275400002.0
2005-01-17 08:15:00,86.514,86.527,86.499,86.506,306999996.0
2005-01-17 08:16:00,86.537,86.537,86.487,86.517,181599998.0
2005-01-17 08:17:00,86.522,86.533,86.506,86.52,329799997.0
2005-01-17 08:18:00,86.507,86.543,86.491,86.491,181799997.0
2005-01-17 08:19:00,86.533,86.533,86.491,86.503,193600001.0
2005-01-17 08:20:00,86.535,86.541,86.504,86.504,177800006.0
2005-01-17 08:21:00,86.513,86.541,86.502,86.541,161600000.0
2005-01-17 08:22:00,86.521,86.538,86.516,86.527,169399999.0
2005-01-17 08:23:00,86.5,86.524,86.499,86.516,224399999.0
2005-01-17 08:24:00,86.537,86.537,86.497,86.497,202799996.0
2005-01-17 08:25:00,86.513,86.536,86.492,86.514,330700002.0
2005-01-17 08:26:00,86.53,86.542,86.516,86.521,316599996.0
2005-01-17 08:27:00,86.539,86.544,86.516,86.527,359199995.0
2005-01-17 08:28:00,86.517,86.542,86.517,86.542,295799999.0
2005-01-17 08:29:00,86.527,86.561,86.519,86.531,172700001.0
2005-01-17 08:30:00,86.519,86.538,86.499,86.538,271900000.0
2005-01-17 08:31:00,86.546,86.562,86.533,86.562,270899999.0
2005-01-17 08:32:00,86.534,86.561,86.529,86.549,104899998.0
2005-01-17 08:33:00,86.54,86.558,86.515,86.515,203000001.0
2005-01-17 08:34:00,86.536,86.56,86.516,86.532,179300001.0
2005-01-17 08:35:00,86.526,86.554,86.518,86.538,226499997.0
2005-01-17 08:36:00,86.558,86.565,86.528,86.528,308899997.0
2005-01-17 08:37:00,86.535,86.565,86.535,86.538,271500000.0
2005-01-17 08:38:00,86.552,86.563,86.532,86.55,160000005.0
2005-01-17 08:39:00,86.535,86.569,86.534,86.557,233899999.0
2005-01-17 08:40:00,86.559,86.563,86.539,86.547,192299999.0
2005-01-17 08:41:00,86.535,86.56,86.533,86.56,217900000.0
2005-01-17 08:42:00,86.553,86.578,86.553,86.573,232999998.0
2005-01-17 08:43:00,86.543,86.571,86.539,86.562,281899998.0
2005-01-17 08:44:00,86.57,86.57,86.535,86.535,111099998.0
2005-01-17 08:45:00,86.558,86.558,86.533,86.54,202699999.0
2005-01-17 08:46:00,86.535,86.566,86.521,86.541,175900001.0
2005-01-17 08:47:00,86.538,86.579,86.538,86.569,179000004.0
2005-01-17 08:48:00,86.535,86.567,86.535,86.561,217500001.0
2005-01-17 08:49:00,86.56,86.56,86.53,86.53,257800002.0
2005-01-17 08:50:00,86.527,86.543,86.504,86.516,162200001.0
2005-01-17 08:51:00,86.529,86.56,86.493,86.52,230799996.0
2005-01-17 08:52:00,86.521,86.538,86.519,86.538,85600000.0
2005-01-17 08:53:00,86.531,86.546,86.511,86.527,236400003.0
2005-01-17 08:54:00,86.512,86.538,86.504,86.522,271300000.0
2005-01-17 08:55:00,86.541,86.546,86.51,86.51,175600001.0
2005-01-17 08:56:00,86.52,86.531,86.491,86.491,225299999.0
2005-01-17 08:57:00,86.532,86.535,86.507,86.515,366599996.0
2005-01-17 08:58:00,86.515,86.531,86.5,86.515,235400000.0
2005-01-17 08:59:00,86.502,86.507,86.483,86.487,68799999.0
2005-01-17 09:00:00,86.494,86.513,86.482,86.513,354200000.0
2005-01-17 09:01:00,86.485,86.509,86.484,86.505,284300001.0
2005-01-17 09:02:00,86.502,86.502,86.469,86.474,158399999.0
2005-01-17 09:03:00,86.484,86.488,86.451,86.455,173200001.0
2005-01-17 09:04:00,86.479,86.491,86.459,86.459,262400000.0
2005-01-17 09:05:00,86.484,86.493,86.463,86.475,237300000.0
2005-01-17 09:06:00,86.494,86.5,86.463,86.463,228299998.0
2005-01-17 09:07:00,86.468,86.486,86.459,86.473,233400001.0
2005-01-17 09:08:00,86.463,86.479,86.442,86.451,228699998.0
2005-01-17 09:09:00,86.457,86.479,86.448,86.477,231800000.0
2005-01-17 09:10:00,86.446,86.473,86.443,86.452,239999996.0
2005-01-17 09:11:00,86.455,86.463,86.441,86.442,197200000.0
2005-01-17 09:12:00,86.452,86.471,86.431,86.455,295299998.0
2005-01-17 09:13:00,86.453,86.469,86.444,86.45,70700000.0
2005-01-17 09:14:00,86.452,86.478,86.45,86.47,267499998.0
2005-01-17 09:15:00,86.465,86.489,86.457,86.463,175100001.0
2005-01-17 09:16:00,86.47,86.509,86.47,86.486,65700000.0
2005-01-17 09:17:00,86.505,86.508,86.468,86.488,286999998.0
2005-01-17 09:18:00,86.507,86.508,86.483,86.488,392299999.0
2005-01-17 09:19:00,86.483,86.498,86.448,86.472,143999998.0
2005-01-17 09:20:00,86.484,86.489,86.464,86.469,320899996.0
2005-01-17 09:21:00,86.465,86.485,86.453,86.472,229900003.0
2005-01-17 09:22:00,86.443,86.482,86.443,86.479,352699999.0
2005-01-17 09:23:00,86.479,86.501,86.475,86.501,219299999.0
2005-01-17 09:24:00,86.487,86.512,86.484,86.488,357300003.0
2005-01-17 09:25:00,86.483,86.52,86.463,86.501,434099999.0
2005-01-17 09:26:00,86.515,86.541,86.501,86.505,260500001.0
2005-01-17 09:27:00,86.514,86.514,86.463,86.478,271400002.0
2005-01-17 09:28:00,86.483,86.506,86.467,86.483,306699998.0
2005-01-17 09:29:00,86.488,86.49,86.468,86.477,190299998.0
2005-01-17 09:30:00,86.483,86.483,86.445,86.449,152100001.0
2005-01-17 09:31:00,86.445,86.475,86.438,86.438,241499995.0
2005-01-17 09:32:00,86.441,86.471,86.428,86.441,367099996.0
2005-01-17 09:33:00,86.426,86.445,86.411,86.425,297500002.0
2005-01-17 09:34:00,86.413,86.451,86.413,86.451,96500000.0
2005-01-17 09:35:00,86.426,86.454,86.421,86.433,190500000.0
2005-01-17 09:36:00,86.427,86.442,86.41,86.432,236699997.0
2005-01-17 09:37:00,86.415,86.455,86.415,86.445,250500001.0
2005-01-17 09:38:00,86.43,86.448,86.416,86.442,317800003.0
2005-01-17 09:39:00,86.428,86.448,86.421,86.43,242499999.0
2005-01-17 09:40:00,86.457,86.463,86.416,86.416,243499999.0
2005-01-17 09:41:00,86.405,86.418,86.373,86.39,183999999.0
2005-01-17 09:42:00,86.41,86.427,86.377,86.415,298700002.0
2005-01-17 09:43:00,86.417,86.436,86.409,86.436,228599994.0
2005-01-17 09:44:00,86.412,86.44,86.402,86.433,130599999.0
2005-01-17 09:45:00,86.417,86.47,86.409,86.431,191699999.0
2005-01-17 09:46:00,86.409,86.428,86.401,86.401,244699998.0
2005-01-17 09:47:00,86.394,86.425,86.392,86.399,343599997.0
2005-01-17 09:48:00,86.421,86.436,86.401,86.422,239100001.0
2005-01-17 09:49:00,86.442,86.468,86.426,86.468,217500002.0
2005-01-17 09:50:00,86.452,86.478,86.45,86.471,306399999.0
2005-01-17 09:51:00,86.464,86.489,86.45,86.46,152999999.0
2005-01-17 09:52:00,86.423,86.455,86.423,86.455,90299999.0
2005-01-17 09:53:00,86.443,86.443,86.415,86.416,175400000.0
2005-01-17 09:54:00,86.425,86.43,86.407,86.407,117699997.0
2005-01-17 09:55:00,86.43,86.433,86.393,86.399,312199998.0
2005-01-17 09:56:00,86.414,86.443,86.4,86.426,223299997.0
2005-01-17 09:57:00,86.414,86.443,86.414,86.421,156999999.0
2005-01-17 09:58:00,86.442,86.465,86.417,86.448,260200000.0
2005-01-17 09:59:00,86.452,86.479,86.445,86.476,218199997.0
2005-01-17 10:00:00,86.449,86.471,86.447,86.464,192899997.0
2005-01-17 10:01:00,86.473,86.475,86.438,86.438,272799996.0
2005-01-17 10:02:00,86.443,86.464,86.44,86.44,209999997.0
2005-01-17 10:03:00,86.47,86.472,86.448,86.455,297399999.0
2005-01-17 10:04:00,86.468,86.468,86.434,86.449,180700000.0
2005-01-17 10:05:00,86.454,86.478,86.443,86.465,410499996.0
2005-01-17 10:06:00,86.46,86.493,86.46,86.491,226999996.0
2005-01-17 10:07:00,86.474,86.494,86.457,86.476,288099992.0
2005-01-17 10:08:00,86.455,86.506,86.455,86.506,266000000.0
2005-01-17 10:09:00,86.508,86.521,86.49,86.506,113800001.0
2005-01-17 10:10:00,86.493,86.524,86.493,86.496,247299998.0
2005-01-17 10:11:00,86.479,86.502,86.461,86.477,208100000.0
2005-01-17 10:12:00,86.449,86.469,86.436,86.46,263200002.0
2005-01-17 10:13:00,86.446,86.465,86.421,86.426,165800001.0
2005-01-17 10:14:00,86.421,86.443,86.421,86.44,91900000.0
2005-01-17 10:15:00,86.44,86.453,86.409,86.422,206500003.0
2005-01-17 10:16:00,86.395,86.426,86.395,86.424,229999999.0
2005-01-17 10:17:00,86.408,86.426,86.387,86.407,141200001.0
2005-01-17 10:18:00,86.4,86.428,86.392,86.401,217400000.0
2005-01-17 10:19:00,86.407,86.426,86.39,86.406,293200004.0
2005-01-17 10:20:00,86.405,86.419,86.334,86.34,188400001.0
2005-01-17 10:21:00,86.276,86.313,86.257,86.295,196599996.0
2005-01-17 10:22:00,86.292,86.35,86.292,86.338,236199996.0
2005-01-17 10:23:00,86.319,86.348,86.299,86.314,423999998.0
2005-01-17 10:24:00,86.316,86.342,86.311,86.324,271299998.0
2005-01-17 10:25:00,86.323,86.353,86.308,86.323,246199998.0
2005-01-17 10:26:00,86.338,86.375,86.332,86.348,233199996.0
2005-01-17 10:27:00,86.34,86.356,86.334,86.349,196400001.0
2005-01-17 10:28:00,86.327,86.353,86.317,86.331,239699996.0
2005-01-17 10:29:00,86.319,86.338,86.307,86.324,108599999.0
2005-01-17 10:30:00,86.349,86.366,86.327,86.329,253699999.0
2005-01-17 10:31:00,86.344,86.344,86.299,86.299,136699996.0
2005-01-17 10:32:00,86.289,86.346,86.289,86.323,268799997.0
2005-01-17 10:33:00,86.325,86.35,86.322,86.35,132500000.0
2005-01-17 10:34:00,86.341,86.355,86.32,86.339,176100000.0
2005-01-17 10:35:00,86.358,86.358,86.321,86.321,238899996.0
2005-01-17 10:36:00,86.321,86.351,86.319,86.344,358999996.0
2005-01-17 10:37:00,86.329,86.348,86.31,86.327,250600000.0
2005-01-17 10:38:00,86.333,86.343,86.297,86.297,191799999.0
2005-01-17 10:39:00,86.323,86.336,86.315,86.332,151200001.0
2005-01-17 10:40:00,86.319,86.319,86.278,86.293,140800000.0
2005-01-17 10:41:00,86.302,86.347,86.302,86.347,138199999.0
2005-01-17 10:42:00,86.339,86.367,86.325,86.353,298700002.0
2005-01-17 10:43:00,86.344,86.369,86.317,86.348,260200001.0
2005-01-17 10:44:00,86.357,86.376,86.317,86.334,436600003.0
2005-01-17 10:45:00,86.332,86.364,86.323,86.364,229199998.0
2005-01-17 10:46:00,86.358,86.401,86.337,86.379,126400002.0
2005-01-17 10:47:00,86.396,86.408,86.378,86.392,240200004.0
2005-01-17 10:48:00,86.388,86.392,86.36,86.379,207099998.0
2005-01-17 10:49:00,86.398,86.407,86.371,86.392,237899998.0
2005-01-17 10:50:00,86.39,86.4,86.362,86.374,155299997.0
2005-01-17 10:51:00,86.37,86.389,86.354,86.374,209199995.0
2005-01-17 10:52:00,86.342,86.366,86.318,86.327,266700000.0
2005-01-17 10:53:00,86.328,86.352,86.321,86.333,294599995.0
2005-01-17 10:54:00,86.32,86.36,86.295,86.36,200200002.0
2005-01-17 10:55:00,86.37,86.391,86.349,86.361,177799999.0
2005-01-17 10:56:00,86.329,86.373,86.329,86.37,169800001.0
2005-01-17 10:57:00,86.361,86.385,86.356,86.385,139700000.0
2005-01-17 10:58:00,86.371,86.396,86.361,86.381,305199996.0
2005-01-17 10:59:00,86.38,86.399,86.365,86.372,198499999.0
2005-01-17 11:00:00,86.368,86.373,86.35,86.36,211900002.0
2005-01-17 11:01:00,86.379,86.383,86.355,86.36,253700000.0
2005-01-17 11:02:00,86.37,86.405,86.368,86.398,221800004.0
2005-01-17 11:03:00,86.413,86.415,86.369,86.382,214700000.0
2005-01-17 11:04:00,86.389,86.402,86.35,86.36,288100006.0
2005-01-17 11:05:00,86.339,86.374,86.336,86.364,221899999.0
2005-01-17 11:06:00,86.377,86.384,86.317,86.323,214699999.0
2005-01-17 11:07:00,86.325,86.342,86.306,86.32,226199999.0
2005-01-17 11:08:00,86.337,86.348,86.318,86.324,238200000.0
2005-01-17 11:09:00,86.366,86.374,86.348,86.348,148400004.0
2005-01-17 11:10:00,86.347,86.376,86.347,86.374,173700002.0
2005-01-17 11:11:00,86.338,86.385,86.332,86.385,374800002.0
2005-01-17 11:12:00,86.377,86.392,86.356,86.387,186299997.0
2005-01-17 11:13:00,86.376,86.395,86.36,86.38,274099998.0
2005-01-17 11:14:00,86.377,86.38,86.348,86.356,337799998.0
2005-01-17 11:15:00,86.389,86.4,86.361,86.361,305199998.0
2005-01-17 11:16:00,86.367,86.381,86.348,86.36,120300002.0
2005-01-17 11:17:00,86.369,86.405,86.366,86.405,152099998.0
2005-01-17 11:18:00,86.386,86.432,86.38,86.39,399600002.0
2005-01-17 11:19:00,86.395,86.402,86.375,86.38,378800000.0
2005-01-17 11:20:00,86.401,86.426,86.384,86.411,343299999.0
2005-01-17 11:21:00,86.413,86.414,86.385,86.396,235000001.0
2005-01-17 11:22:00,86.4,86.426,86.4,86.423,303899998.0
2005-01-17 11:23:00,86.416,86.436,86.406,86.425,217199999.0
2005-01-17 11:24:00,86.399,86.425,86.399,86.405,266700002.0
2005-01-17 11:25:00,86.426,86.43,86.397,86.406,138899999.0
2005-01-17 11:26:00,86.419,86.434,86.394,86.412,239800003.0
2005-01-17 11:27:00,86.412,86.422,86.388,86.393,226799998.0
2005-01-17 11:28:00,86.399,86.409,86.375,86.38,159999998.0
2005-01-17 11:29:00,86.39,86.421,86.371,86.402,304500002.0
2005-01-17 11:30:00,86.399,86.428,86.396,86.422,301199995.0
2005-01-17 11:31:00,86.407,86.425,86.39,86.404,284200001.0
2005-01-17 11:32:00,86.423,86.432,86.402,86.405,255799998.0
2005-01-17 11:33:00,86.395,86.438,86.388,86.41,297200001.0
2005-01-17 11:34:00,86.417,86.427,86.396,86.402,267799996.0
2005-01-17 11:35:00,86.372,86.4,86.371,86.4,217999999.0
2005-01-17 11:36:00,86.398,86.42,86.384,86.399,209500002.0
2005-01-17 11:37:00,86.425,86.434,86.406,86.413,197099999.0
2005-01-17 11:38:00,86.428,86.428,86.394,86.399,349900002.0
2005-01-17 11:39:00,86.389,86.424,86.389,86.416,204299996.0
2005-01-17 11:40:00,86.425,86.43,86.383,86.411,266900001.0
2005-01-17 11:41:00,86.396,86.41,86.372,86.407,352200003.0
2005-01-17 11:42:00,86.402,86.431,86.399,86.408,158800000.0
2005-01-17 11:43:00,86.433,86.443,86.416,86.428,304299995.0
2005-01-17 11:44:00,86.427,86.453,86.427,86.449,285799994.0
2005-01-17 11:45:00,86.445,86.462,86.427,86.453,292300000.0
2005-01-17 11:46:00,86.425,86.454,86.422,86.453,185700002.0
2005-01-17 11:47:00,86.43,86.437,86.409,86.42,226900000.0
2005-01-17 11:48:00,86.418,86.439,86.405,86.431,292099996.0
2005-01-17 11:49:00,86.416,86.471,86.416,86.469,344100002.0
2005-01-17 11:50:00,86.474,86.492,86.46,86.464,257899998.0
2005-01-17 11:51:00,86.442,86.462,86.428,86.445,148199998.0
2005-01-17 11:52:00,86.435,86.459,86.421,86.448,233700004.0
2005-01-17 11:53:00,86.449,86.467,86.417,86.429,309599997.0
2005-01-17 11:54:00,86.426,86.433,86.395,86.395,250000006.0
2005-01-17 11:55:00,86.41,86.427,86.402,86.417,187899999.0
2005-01-17 11:56:00,86.411,86.432,86.387,86.408,230499995.0
2005-01-17 11:57:00,86.383,86.4,86.365,86.381,211700000.0
2005-01-17 11:58:00,86.363,86.415,86.363,86.392,218199997.0
2005-01-17 11:59:00,86.399,86.399,86.363,86.371,370699995.0
2005-01-17 12:00:00,86.374,86.393,86.363,86.386,305499998.0
2005-01-17 12:01:00,86.352,86.371,86.347,86.368,227699999.0
2005-01-17 12:02:00,86.341,86.373,86.321,86.373,263000001.0
2005-01-17 12:03:00,86.361,86.384,86.344,86.371,370299997.0
2005-01-17 12:04:00,86.347,86.361,86.334,86.344,150999999.0
2005-01-17 12:05:00,86.347,86.377,86.347,86.357,286899997.0
2005-01-17 12:06:00,86.351,86.398,86.349,86.398,226499998.0
2005-01-17 12:07:00,86.405,86.41,86.377,86.381,389799997.0
2005-01-17 12:08:00,86.383,86.417,86.376,86.396,189499997.0
2005-01-17 12:09:00,86.412,86.427,86.39,86.39,224599997.0
2005-01-17 12:10:00,86.376,86.407,86.376,86.407,162299999.0
2005-01-17 12:11:00,86.39,86.408,86.375,86.396,332199998.0
2005-01-17 12:12:00,86.374,86.4,86.368,86.388,296599999.0
2005-01-17 12:13:00,86.398,86.409,86.376,86.393,211799999.0
2005-01-17 12:14:00,86.383,86.413,86.38,86.41,431800001.0
2005-01-17 12:15:00,86.399,86.427,86.394,86.423,257099996.0
2005-01-17 12:16:00,86.394,86.43,86.394,86.425,202499999.0
2005-01-17 12:17:00,86.426,86.43,86.374,86.374,250699999.0
2005-01-17 12:18:00,86.39,86.422,86.368,86.381,230199997.0
2005-01-17 12:19:00,86.39,86.412,86.378,86.389,383899998.0
2005-01-17 12:20:00,86.387,86.405,86.385,86.4,300400002.0
2005-01-17 12:21:00,86.414,86.427,86.387,86.405,262400001.0
2005-01-17 12:22:00,86.388,86.415,86.378,86.415,200599998.0
2005-01-17 12:23:00,86.401,86.415,86.385,86.405,132499998.0
2005-01-17 12:24:00,86.417,86.438,86.413,86.425,175999999.0
2005-01-17 12:25:00,86.406,86.422,86.386,86.397,145400000.0
2005-01-17 12:26:00,86.41,86.438,86.387,86.409,245800003.0
2005-01-17 12:27:00,86.404,86.442,86.404,86.429,230600000.0
2005-01-17 12:28:00,86.438,86.439,86.41,86.41,242899997.0
2005-01-17 12:29:00,86.401,86.427,86.385,86.388,322999999.0
2005-01-17 12:30:00,86.394,86.445,86.394,86.445,101500000.0
2005-01-17 12:31:00,86.399,86.434,86.399,86.402,277000004.0
2005-01-17 12:32:00,86.405,86.428,86.391,86.415,268799999.0
2005-01-17 12:33:00,86.388,86.416,86.384,86.409,198900000.0
2005-01-17 12:34:00,86.411,86.445,86.41,86.41,246899997.0
2005-01-17 12:35:00,86.427,86.439,86.399,86.405,252899999.0
2005-01-17 12:36:00,86.429,86.429,86.386,86.416,235899997.0
2005-01-17 12:37:00,86.425,86.425,86.399,86.413,105799999.0
2005-01-17 12:38:00,86.423,86.427,86.4,86.411,130300000.0
2005-01-17 12:39:00,86.419,86.432,86.392,86.404,295200003.0
2005-01-17 12:40:00,86.405,86.43,86.379,86.408,293900001.0
2005-01-17 12:41:00,86.395,86.426,86.395,86.423,97100000.0
2005-01-17 12:42:00,86.419,86.425,86.393,86.425,186000002.0
2005-01-17 12:43:00,86.413,86.425,86.397,86.421,174800002.0
2005-01-17 12:44:00,86.417,86.439,86.407,86.435,284100001.0
2005-01-17 12:45:00,86.407,86.454,86.407,86.434,205899997.0
2005-01-17 12:46:00,86.431,86.453,86.415,86.435,292900001.0
2005-01-17 12:47:00,86.431,86.456,86.426,86.453,249600002.0
2005-01-17 12:48:00,86.442,86.459,86.431,86.437,352499998.0
2005-01-17 12:49:00,86.447,86.475,86.429,86.464,221499998.0
2005-01-17 12:50:00,86.487,86.487,86.437,86.468,246499997.0
2005-01-17 12:51:00,86.456,86.476,86.441,86.476,273599994.0
2005-01-17 12:52:00,86.477,86.481,86.449,86.461,222399996.0
2005-01-17 12:53:00,86.468,86.484,86.424,86.473,304099999.0
2005-01-17 12:54:00,86.45,86.469,86.438,86.451,150399998.0
2005-01-17 12:55:00,86.477,86.481,86.45,86.456,243599998.0
2005-01-17 12:56:00,86.434,86.479,86.434,86.479,117899999.0
2005-01-17 12:57:00,86.459,86.484,86.455,86.475,289499998.0
2005-01-17 12:58:00,86.446,86.478,86.446,86.478,241400003.0
2005-01-17 12:59:00,86.452,86.487,86.443,86.468,212599998.0
2005-01-17 13:00:00,86.461,86.469,86.438,86.442,332599999.0
2005-01-17 13:01:00,86.456,86.481,86.448,86.475,128400000.0
2005-01-17 13:02:00,86.447,86.482,86.44,86.48,271799997.0
2005-01-17 13:03:00,86.456,86.493,86.44,86.493,208999997.0
2005-01-17 13:04:00,86.456,86.479,86.45,86.47,127600000.0
2005-01-17 13:05:00,86.448,86.47,86.439,86.462,125999997.0
2005-01-17 13:06:00,86.438,86.47,86.438,86.451,251100001.0
2005-01-17 13:07:00,86.464,86.479,86.439,86.439,321399997.0
2005-01-17 13:08:00,86.444,86.474,86.444,86.462,316899998.0
2005-01-17 13:09:00,86.448,86.471,86.439,86.47,239700000.0
2005-01-17 13:10:00,86.472,86.476,86.448,86.454,215600002.0
2005-01-17 13:11:00,86.468,86.499,86.46,86.495,262299995.0
2005-01-17 13:12:00,86.502,86.502,86.469,86.475,244499999.0
2005-01-17 13:13:00,86.479,86.503,86.468,86.482,143199999.0
2005-01-17 13:14:00,86.48,86.52,86.48,86.498,387000005.0
2005-01-17 13:15:00,86.491,86.514,86.47,86.492,140699999.0
2005-01-17 13:16:00,86.49,86.503,86.47,86.478,261499999.0
2005-01-17 13:17:00,86.487,86.496,86.435,86.496,185999997.0
2005-01-17 13:18:00,86.464,86.488,86.46,86.473,198000002.0
2005-01-17 13:19:00,86.471,86.475,86.444,86.444,199599999.0
2005-01-17 13:20:00,86.473,86.473,86.435,86.435,216199999.0
2005-01-17 13:21:00,86.467,86.47,86.443,86.443,190600001.0
2005-01-17 13:22:00,86.475,86.476,86.453,86.456,270399997.0
2005-01-17 13:23:00,86.453,86.475,86.438,86.461,131900003.0
2005-01-17 13:24:00,86.449,86.467,86.438,86.456,194200001.0
2005-01-17 13:25:00,86.447,86.455,86.422,86.428,128000000.0
2005-01-17 13:26:00,86.451,86.475,86.427,86.461,319799998.0
2005-01-17 13:27:00,86.444,86.465,86.427,86.452,125599998.0
2005-01-17 13:28:00,86.477,86.487,86.448,86.452,238599998.0
2005-01-17 13:29:00,86.465,86.493,86.463,86.483,209699997.0
2005-01-17 13:30:00,86.47,86.484,86.445,86.457,296799999.0
2005-01-17 13:31:00,86.476,86.497,86.463,86.484,225800001.0
2005-01-17 13:32:00,86.477,86.497,86.463,86.473,287800005.0
2005-01-17 13:33:00,86.45,86.474,86.438,86.447,253500000.0
2005-01-17 13:34:00,86.439,86.46,86.426,86.448,379700002.0
2005-01-17 13:35:00,86.457,86.459,86.427,86.458,255000004.0
2005-01-17 13:36:00,86.448,86.463,86.43,86.43,153600002.0
2005-01-17 13:37:00,86.448,86.465,86.422,86.435,298900004.0
2005-01-17 13:38:00,86.428,86.443,86.372,86.385,180200004.0
2005-01-17 13:39:00,86.383,86.411,86.371,86.408,262000005.0
2005-01-17 13:40:00,86.401,86.402,86.38,86.381,167500000.0
2005-01-17 13:41:00,86.382,86.408,86.368,86.377,257999994.0
2005-01-17 13:42:00,86.385,86.393,86.357,86.366,139399999.0
2005-01-17 13:43:00,86.372,86.378,86.35,86.354,223100001.0
2005-01-17 13:44:00,86.351,86.377,86.351,86.362,330599998.0
2005-01-17 13:45:00,86.358,86.379,86.313,86.325,268200001.0
2005-01-17 13:46:00,86.309,86.341,86.308,86.316,86399998.0
2005-01-17 13:47:00,86.287,86.322,86.287,86.3,286599997.0
2005-01-17 13:48:00,86.271,86.288,86.258,86.265,334699995.0
2005-01-17 13:49:00,86.27,86.306,86.269,86.298,228900000.0
2005-01-17 13:50:00,86.292,86.312,86.28,86.31,344500000.0
2005-01-17 13:51:00,86.3,86.312,86.28,86.286,285600000.0
2005-01-17 13:52:00,86.272,86.305,86.272,86.3,269799996.0
2005-01-17 13:53:00,86.311,86.324,86.291,86.306,387199997.0
2005-01-17 13:54:00,86.291,86.31,86.277,86.301,288199997.0
2005-01-17 13:55:00,86.291,86.291,86.254,86.254,143699999.0
2005-01-17 13:56:00,86.282,86.282,86.261,86.268,177600001.0
2005-01-17 13:57:00,86.268,86.299,86.256,86.265,188299998.0
2005-01-17 13:58:00,86.275,86.303,86.264,86.269,279399998.0
2005-01-17 13:59:00,86.29,86.29,86.263,86.289,182499999.0
2005-01-17 14:00:00,86.284,86.305,86.264,86.29,273900003.0
2005-01-17 14:01:00,86.309,86.313,86.29,86.301,201399999.0
2005-01-17 14:02:00,86.283,86.331,86.283,86.318,200000000.0
2005-01-17 14:03:00,86.305,86.342,86.305,86.337,112200001.0
2005-01-17 14:04:00,86.327,86.334,86.308,86.308,284499999.0
2005-01-17 14:05:00,86.31,86.329,86.297,86.32,252399994.0
2005-01-17 14:06:00,86.308,86.348,86.308,86.338,202199998.0
2005-01-17 14:07:00,86.307,86.326,86.294,86.325,246299996.0
2005-01-17 14:08:00,86.327,86.329,86.292,86.292,120400002.0
2005-01-17 14:09:00,86.317,86.337,86.303,86.306,257999996.0
2005-01-17 14:10:00,86.291,86.331,86.282,86.331,124300000.0
2005-01-17 14:11:00,86.308,86.34,86.294,86.321,217099998.0
2005-01-17 14:12:00,86.318,86.332,86.31,86.331,163800000.0
2005-01-17 14:13:00,86.333,86.364,86.31,86.341,130300001.0
2005-01-17 14:14:00,86.321,86.346,86.313,86.325,247800003.0
2005-01-17 14:15:00,86.315,86.366,86.315,86.36,203200001.0
2005-01-17 14:16:00,86.363,86.369,86.335,86.335,93299999.0
2005-01-17 14:17:00,86.345,86.36,86.314,86.314,76100000.0
2005-01-17 14:18:00,86.331,86.353,86.313,86.33,317100000.0
2005-01-17 14:19:00,86.332,86.332,86.291,86.291,217800001.0
2005-01-17 14:20:00,86.307,86.322,86.276,86.302,285499999.0
2005-01-17 14:21:00,86.309,86.327,86.294,86.327,179400001.0
2005-01-17 14:22:00,86.295,86.33,86.282,86.312,76599998.0
2005-01-17 14:23:00,86.309,86.342,86.293,86.293,259300001.0
2005-01-17 14:24:00,86.302,86.347,86.287,86.347,227999998.0
2005-01-17 14:25:00,86.321,86.341,86.315,86.332,31900000.0
2005-01-17 14:26:00,86.329,86.352,86.318,86.341,208500000.0
2005-01-17 14:27:00,86.325,86.353,86.317,86.33,214900001.0
2005-01-17 14:28:00,86.341,86.341,86.296,86.296,92499998.0
2005-01-17 14:29:00,86.299,86.331,86.299,86.329,384499997.0
2005-01-17 14:30:00,86.315,86.338,86.287,86.31,196400003.0
2005-01-17 14:31:00,86.311,86.32,86.252,86.298,313700001.0
2005-01-17 14:32:00,86.273,86.32,86.273,86.31,218200000.0
2005-01-17 14:33:00,86.286,86.306,86.263,86.297,271099997.0
2005-01-17 14:34:00,86.288,86.311,86.275,86.281,138099997.0
2005-01-17 14:35:00,86.296,86.324,86.28,86.303,250599999.0
2005-01-17 14:36:00,86.295,86.313,86.274,86.289,253000005.0
2005-01-17 14:37:00,86.293,86.333,86.29,86.333,120700000.0
2005-01-17 14:38:00,86.314,86.347,86.3,86.3,229999999.0
2005-01-17 14:39:00,86.333,86.333,86.284,86.295,242399999.0
2005-01-17 14:40:00,86.331,86.332,86.307,86.313,293500003.0
2005-01-17 14:41:00,86.339,86.35,86.321,86.328,537400001.0
2005-01-17 14:42:00,86.35,86.35,86.312,86.325,217000001.0
2005-01-17 14:43:00,86.33,86.353,86.314,86.331,191400002.0
2005-01-17 14:44:00,86.308,86.328,86.284,86.308,201200001.0
2005-01-17 14:45:00,86.282,86.314,86.273,86.314,303000000.0
2005-01-17 14:46:00,86.282,86.336,86.282,86.336,137299999.0
2005-01-17 14:47:00,86.311,86.333,86.304,86.321,222500000.0
2005-01-17 14:48:00,86.331,86.345,86.307,86.325,236300001.0
2005-01-17 14:49:00,86.307,86.339,86.303,86.323,201100000.0
2005-01-17 14:50:00,86.323,86.344,86.298,86.323,347700005.0
2005-01-17 14:51:00,86.321,86.322,86.296,86.301,209199997.0
2005-01-17 14:52:00,86.287,86.336,86.287,86.336,187300000.0
2005-01-17 14:53:00,86.326,86.334,86.297,86.297,234599998.0
2005-01-17 14:54:00,86.298,86.314,86.273,86.288,201800000.0
2005-01-17 14:55:00,86.304,86.331,86.297,86.331,368299999.0
2005-01-17 14:56:00,86.342,86.346,86.315,86.319,305599999.0
2005-01-17 14:57:00,86.33,86.345,86.291,86.308,267499996.0
2005-01-17 14:58:00,86.297,86.328,86.286,86.307,254800004.0
2005-01-17 14:59:00,86.312,86.335,86.273,86.335,235199996.0
2005-01-17 15:00:00,86.343,86.365,86.337,86.346,149900003.0
2005-01-17 15:01:00,86.353,86.37,86.322,86.327,132199998.0
2005-01-17 15:02:00,86.342,86.349,86.316,86.326,326400003.0
2005-01-17 15:03:00,86.334,86.353,86.319,86.334,193899999.0
2005-01-17 15:04:00,86.348,86.383,86.34,86.376,201700002.0
2005-01-17 15:05:00,86.372,86.405,86.363,86.385,194300001.0
2005-01-17 15:06:00,86.388,86.42,86.388,86.42,97099998.0
2005-01-17 15:07:00,86.394,86.414,86.381,86.406,179400002.0
2005-01-17 15:08:00,86.404,86.424,86.376,86.392,281299995.0
2005-01-17 15:09:00,86.41,86.426,86.408,86.412,104000000.0
2005-01-17 15:10:00,86.42,86.42,86.389,86.408,227999995.0
2005-01-17 15:11:00,86.39,86.423,86.39,86.398,135400000.0
2005-01-17 15:12:00,86.397,86.421,86.383,86.421,222299998.0
2005-01-17 15:13:00,86.419,86.419,86.38,86.394,240200001.0
2005-01-17 15:14:00,86.384,86.4,86.358,86.367,189799999.0
2005-01-17 15:15:00,86.378,86.393,86.345,86.367,344899994.0
2005-01-17 15:16:00,86.35,86.378,86.341,86.349,318699997.0
2005-01-17 15:17:00,86.347,86.37,86.311,86.35,388400003.0
2005-01-17 15:18:00,86.351,86.373,86.339,86.357,155099998.0
2005-01-17 15:19:00,86.381,86.396,86.356,86.382,304900001.0
2005-01-17 15:20:00,86.378,86.402,86.372,86.389,315399997.0
2005-01-17 15:21:00,86.378,86.396,86.364,86.387,55900000.0
2005-01-17 15:22:00,86.391,86.402,86.343,86.386,297900001.0
2005-01-17 15:23:00,86.398,86.421,86.386,86.397,364699994.0
2005-01-17 15:24:00,86.396,86.414,86.371,86.38,215299999.0
2005-01-17 15:25:00,86.384,86.395,86.371,86.392,117799998.0
2005-01-17 15:26:00,86.366,86.396,86.363,86.39,205299997.0
2005-01-17 15:27:00,86.385,86.417,86.385,86.417,343400003.0
2005-01-17 15:28:00,86.402,86.41,86.38,86.385,315900007.0
2005-01-17 15:29:00,86.378,86.4,86.358,86.372,173599998.0
2005-01-17 15:30:00,86.425,86.425,86.39,86.391,244300000.0
2005-01-17 15:31:00,86.393,86.432,86.393,86.415,172799999.0
2005-01-17 15:32:00,86.421,86.432,86.407,86.407,234400001.0
2005-01-17 15:33:00,86.41,86.428,86.407,86.428,110999999.0
2005-01-17 15:34:00,86.409,86.424,86.394,86.423,326499997.0
2005-01-17 15:35:00,86.408,86.439,86.395,86.426,199099999.0
2005-01-17 15:36:00,86.429,86.429,86.4,86.4,280399998.0
2005-01-17 15:37:00,86.401,86.428,86.39,86.413,195799999.0
2005-01-17 15:38:00,86.399,86.425,86.386,86.395,236999995.0
2005-01-17 15:39:00,86.413,86.446,86.411,86.426,187200003.0
2005-01-17 15:40:00,86.458,86.465,86.433,86.455,282200002.0
2005-01-17 15:41:00,86.436,86.465,86.433,86.443,148399999.0
2005-01-17 15:42:00,86.444,86.465,86.428,86.44,325299999.0
2005-01-17 15:43:00,86.424,86.465,86.42,86.446,238300000.0
2005-01-17 15:44:00,86.438,86.472,86.436,86.469,262399998.0
2005-01-17 15:45:00,86.466,86.485,86.451,86.465,160400003.0
2005-01-17 15:46:00,86.488,86.502,86.469,86.48,163100002.0
2005-01-17 15:47:00,86.484,86.503,86.467,86.474,173299999.0
2005-01-17 15:48:00,86.48,86.493,86.469,86.471,163700001.0
2005-01-17 15:49:00,86.474,86.5,86.46,86.472,228499994.0
2005-01-17 15:50:00,86.477,86.5,86.455,86.48,266699999.0
2005-01-17 15:51:00,86.493,86.504,86.466,86.466,430700003.0
2005-01-17 15:52:00,86.499,86.499,86.467,86.47,287100001.0
2005-01-17 15:53:00,86.482,86.498,86.466,86.483,179000001.0
2005-01-17 15:54:00,86.47,86.491,86.444,86.48,295200001.0
2005-01-17 15:55:00,86.48,86.493,86.474,86.486,151599998.0
2005-01-17 15:56:00,86.469,86.487,86.432,86.448,348099998.0
2005-01-17 15:57:00,86.47,86.47,86.443,86.45,258699995.0
2005-01-17 15:58:00,86.444,86.473,86.442,86.472,228799999.0
2005-01-17 15:59:00,86.474,86.485,86.425,86.444,249099996.0
2005-01-17 16:00:00,86.464,86.476,86.447,86.476,140500000.0
2005-01-17 16:01:00,86.463,86.463,86.42,86.422,139600003.0
2005-01-17 16:02:00,86.434,86.459,86.427,86.45,253399997.0
2005-01-17 16:03:00,86.412,86.436,86.409,86.436,204700004.0
2005-01-17 16:04:00,86.443,86.443,86.401,86.437,304799998.0
2005-01-17 16:05:00,86.426,86.446,86.415,86.423,207199997.0
2005-01-17 16:06:00,86.403,86.422,86.394,86.419,421900005.0
2005-01-17 16:07:00,86.422,86.428,86.383,86.39,193300000.0
2005-01-17 16:08:00,86.398,86.423,86.381,86.4,108300000.0
2005-01-17 16:09:00,86.422,86.444,86.409,86.421,111799997.0
2005-01-17 16:10:00,86.436,86.437,86.399,86.412,265300001.0
2005-01-17 16:11:00,86.41,86.428,86.401,86.424,283299999.0
2005-01-17 16:12:00,86.426,86.455,86.42,86.441,115600000.0
2005-01-17 16:13:00,86.442,86.464,86.403,86.441,312999998.0
2005-01-17 16:14:00,86.46,86.475,86.45,86.464,231100002.0
2005-01-17 16:15:00,86.462,86.475,86.438,86.463,263600002.0
2005-01-17 16:16:00,86.444,86.46,86.43,86.46,278199999.0
2005-01-17 16:17:00,86.46,86.5,86.449,86.472,138800000.0
2005-01-17 16:18:00,86.477,86.491,86.459,86.473,164600002.0
2005-01-17 16:19:00,86.48,86.484,86.452,86.452,195200000.0
2005-01-17 16:20:00,86.464,86.482,86.449,86.469,125300000.0
2005-01-17 16:21:00,86.465,86.486,86.457,86.486,311000000.0
2005-01-17 16:22:00,86.477,86.496,86.475,86.49,209700001.0
2005-01-17 16:23:00,86.489,86.501,86.469,86.481,218700000.0
2005-01-17 16:24:00,86.491,86.515,86.473,86.479,346900001.0
2005-01-17 16:25:00,86.458,86.475,86.438,86.469,216300003.0
2005-01-17 16:26:00,86.451,86.476,86.451,86.465,108399999.0
2005-01-17 16:27:00,86.462,86.476,86.44,86.471,389499999.0
2005-01-17 16:28:00,86.478,86.485,86.451,86.466,378499991.0
2005-01-17 16:29:00,86.442,86.472,86.441,86.458,251800002.0
2005-01-17 16:30:00,86.453,86.481,86.453,86.481,308000002.0
2005-01-17 16:31:00,86.485,86.485,86.453,86.471,322300000.0
2005-01-17 16:32:00,86.467,86.498,86.455,86.465,308699993.0
2005-01-17 16:33:00,86.474,86.494,86.474,86.492,176299998.0
2005-01-17 16:34:00,86.479,86.501,86.463,86.477,115100002.0
2005-01-17 16:35:00,86.499,86.512,86.485,86.494,220899999.0
2005-01-17 16:36:00,86.505,86.528,86.494,86.494,404399992.0
2005-01-17 16:37:00,86.502,86.543,86.502,86.527,281699998.0
2005-01-17 16:38:00,86.52,86.523,86.502,86.503,242800001.0
2005-01-17 16:39:00,86.494,86.515,86.487,86.5,271600001.0
2005-01-17 16:40:00,86.505,86.512,86.493,86.493,289099996.0
2005-01-17 16:41:00,86.507,86.518,86.482,86.482,138400000.0
2005-01-17 16:42:00,86.504,86.524,86.483,86.498,376900000.0
2005-01-17 16:43:00,86.483,86.524,86.472,86.482,314900001.0
2005-01-17 16:44:00,86.475,86.475,86.444,86.452,207399999.0
2005-01-17 16:45:00,86.472,86.501,86.462,86.495,226100001.0
2005-01-17 16:46:00,86.484,86.5,86.477,86.496,216499999.0
2005-01-17 16:47:00,86.495,86.507,86.471,86.486,248600004.0
2005-01-17 16:48:00,86.475,86.504,86.472,86.482,304799999.0
2005-01-17 16:49:00,86.454,86.483,86.452,86.481,327300002.0
2005-01-17 16:50:00,86.489,86.501,86.471,86.471,274199998.0
2005-01-17 16:51:00,86.467,86.496,86.466,86.483,249600002.0
2005-01-17 16:52:00,86.475,86.499,86.456,86.495,326500002.0
2005-01-17 16:53:00,86.497,86.513,86.48,86.495,154399999.0
2005-01-17 16:54:00,86.472,86.507,86.472,86.507,144099999.0
2005-01-17 16:55:00,86.492,86.511,86.476,86.492,227500001.0
2005-01-17 16:56:00,86.507,86.523,86.489,86.503,178299997.0
2005-01-17 16:57:00,86.497,86.517,86.468,86.469,218899998.0
2005-01-17 16:58:00,86.493,86.493,86.46,86.466,132100001.0
2005-01-17 16:59:00,86.443,86.467,86.443,86.456,175600001.0
2005-01-17 17:00:00,86.423,86.453,86.403,86.413,148100001.0
2005-01-17 17:01:00,86.411,86.442,86.399,86.442,204800001.0
2005-01-17 17:02:00,86.428,86.443,86.413,86.438,281700002.0
2005-01-17 17:03:00,86.42,86.432,86.4,86.403,309900003.0
2005-01-17 17:04:00,86.407,86.424,86.382,86.4,285399999.0
2005-01-17 17:05:00,86.387,86.401,86.334,86.343,244899999.0
2005-01-17 17:06:00,86.357,86.36,86.332,86.36,241200000.0
2005-01-17 17:07:00,86.33,86.362,86.329,86.356,307600001.0
2005-01-17 17:08:00,86.362,86.367,86.329,86.333,193399998.0
2005-01-17 17:09:00,86.339,86.353,86.316,86.348,385699997.0
2005-01-17 17:10:00,86.34,86.362,86.33,86.346,308699997.0
2005-01-17 17:11:00,86.349,86.366,86.333,86.347,159300002.0
2005-01-17 17:12:00,86.343,86.373,86.343,86.369,272199997.0
2005-01-17 17:13:00,86.36,86.377,86.334,86.368,342300000.0
2005-01-17 17:14:00,86.362,86.363,86.331,86.339,239200001.0
2005-01-17 17:15:00,86.331,86.331,86.312,86.312,279499997.0
2005-01-17 17:16:00,86.3,86.323,86.291,86.31,181000001.0
2005-01-17 17:17:00,86.307,86.336,86.294,86.313,270699997.0
2005-01-17 17:18:00,86.31,86.326,86.295,86.312,124800000.0
2005-01-17 17:19:00,86.319,86.341,86.309,86.31,357599998.0
2005-01-17 17:20:00,86.321,86.328,86.298,86.317,332500001.0
2005-01-17 17:21:00,86.32,86.338,86.316,86.336,71699999.0
2005-01-17 17:22:00,86.318,86.332,86.299,86.318,155800000.0
2005-01-17 17:23:00,86.327,86.366,86.321,86.363,247900001.0
2005-01-17 17:24:00,86.339,86.357,86.339,86.357,75399999.0
2005-01-17 17:25:00,86.331,86.357,86.325,86.34,224900001.0
2005-01-17 17:26:00,86.357,86.361,86.34,86.34,193000002.0
2005-01-17 17:27:00,86.37,86.388,86.36,86.36,134899999.0
2005-01-17 17:28:00,86.385,86.39,86.364,86.368,232499999.0
2005-01-17 17:29:00,86.388,86.388,86.346,86.353,220700002.0
2005-01-17 17:30:00,86.347,86.359,86.329,86.341,146200000.0
2005-01-17 17:31:00,86.34,86.363,86.33,86.357,175800002.0
2005-01-17 17:32:00,86.371,86.372,86.342,86.362,338800000.0
2005-01-17 17:33:00,86.339,86.339,86.303,86.318,241699996.0
2005-01-17 17:34:00,86.298,86.316,86.277,86.301,210299999.0
2005-01-17 17:35:00,86.322,86.322,86.287,86.287,155800000.0
2005-01-17 17:36:00,86.298,86.329,86.298,86.303,199400000.0
2005-01-17 17:37:00,86.305,86.322,86.29,86.315,172899999.0
2005-01-17 17:38:00,86.327,86.327,86.304,86.32,306400003.0
2005-01-17 17:39:00,86.304,86.342,86.297,86.326,251600003.0
2005-01-17 17:40:00,86.338,86.365,86.325,86.347,215600001.0
2005-01-17 17:41:00,86.369,86.378,86.347,86.362,222999996.0
2005-01-17 17:42:00,86.357,86.377,86.353,86.375,174600001.0
2005-01-17 17:43:00,86.352,86.399,86.352,86.383,278500002.0
2005-01-17 17:44:00,86.37,86.391,86.364,86.378,323199994.0
2005-01-17 17:45:00,86.374,86.375,86.339,86.339,259300002.0
2005-01-17 17:46:00,86.366,86.366,86.325,86.325,167400002.0
2005-01-17 17:47:00,86.326,86.36,86.326,86.339,366799995.0
2005-01-17 17:48:00,86.365,86.389,86.352,86.375,350700005.0
2005-01-17 17:49:00,86.337,86.374,86.337,86.359,232899999.0
2005-01-17 17:50:00,86.344,86.371,86.331,86.371,189299998.0
2005-01-17 17:51:00,86.364,86.365,86.34,86.343,190399999.0
2005-01-17 17:52:00,86.354,86.38,86.351,86.38,299600000.0
2005-01-17 17:53:00,86.348,86.377,86.336,86.366,165799998.0
2005-01-17 17:54:00,86.358,86.371,86.336,86.356,231900000.0
2005-01-17 17:55:00,86.357,86.386,86.346,86.386,239599997.0
2005-01-17 17:56:00,86.382,86.392,86.36,86.369,286499998.0
2005-01-17 17:57:00,86.377,86.382,86.349,86.349,189899999.0
2005-01-17 17:58:00,86.366,86.377,86.345,86.377,132299998.0
2005-01-17 17:59:00,86.355,86.379,86.353,86.371,285799998.0
2005-01-17 18:00:00,86.393,86.393,86.352,86.38,149299998.0
2005-01-17 18:01:00,86.356,86.389,86.349,86.383,1900899990.0
2005-01-17 18:02:00,86.31,86.35,86.31,86.35,2048799990.0
2005-01-17 18:03:00,86.34,86.35,86.34,86.35,2048799990.0
2005-01-17 18:04:00,86.34,86.36,86.34,86.36,2048799990.0
2005-01-17 18:05:00,86.35,86.35,86.32,86.32,2048799990.0
2005-01-17 18:06:00,86.33,86.34,86.32,86.32,2048799990.0
2005-01-17 18:07:00,86.33,86.34,86.33,86.34,2048799990.0
2005-01-17 18:08:00,86.33,86.36,86.33,86.34,2048799990.0
2005-01-17 18:09:00,86.335,86.36,86.313,86.32,2048799990.0
2005-01-17 18:10:00,86.345,86.365,86.326,86.348,1892099992.0
2005-01-17 18:11:00,86.328,86.372,86.328,86.372,914799996.0
2005-01-17 18:12:00,86.37,86.38,86.34,86.344,1250099994.0
2005-01-17 18:13:00,86.31,86.31,86.3,86.3,1115299998.0
2005-01-17 18:14:00,86.29,86.29,86.25,86.27,1115299998.0
2005-01-17 18:15:00,86.28,86.28,86.25,86.26,1115299998.0
2005-01-17 18:16:00,86.27,86.28,86.26,86.27,1115299998.0
2005-01-17 18:17:00,86.344,86.373,86.338,86.368,1115299998.0
2005-01-17 18:18:00,86.337,86.364,86.323,86.338,1122099997.0
2005-01-17 18:19:00,86.26,86.26,86.25,86.26,2027299987.0
2005-01-17 18:20:00,86.333,86.354,86.32,86.335,2027299987.0
2005-01-17 18:21:00,86.338,86.356,86.319,86.346,1808399995.0
2005-01-17 18:22:00,86.351,86.363,86.329,86.353,1348299999.0
2005-01-17 18:23:00,86.29,86.29,86.29,86.29,1966900001.0
2005-01-17 18:24:00,86.28,86.28,86.28,86.28,1966900001.0
2005-01-17 18:25:00,86.339,86.377,86.329,86.34,1966900001.0
2005-01-17 18:26:00,86.3,86.31,86.3,86.31,1448499999.0
2005-01-17 18:27:00,86.335,86.35,86.3,86.311,1448499999.0
2005-01-17 18:28:00,86.32,86.345,86.301,86.318,1694099993.0
2005-01-17 18:29:00,86.306,86.327,86.289,86.32,1265499995.0
2005-01-17 18:30:00,86.306,86.325,86.293,86.325,1070599997.0
2005-01-17 18:31:00,86.333,86.341,86.294,86.316,1228999990.0
2005-01-17 18:32:00,86.327,86.33,86.296,86.296,2106200005.0
2005-01-17 18:33:00,86.28,86.29,86.28,86.28,2022999998.0
2005-01-17 18:34:00,86.313,86.324,86.291,86.299,2022999998.0
2005-01-17 18:35:00,86.303,86.327,86.286,86.303,1641100000.0
2005-01-17 18:36:00,86.289,86.338,86.289,86.315,973300002.0
2005-01-17 18:37:00,86.3,86.322,86.28,86.299,1096899997.0
2005-01-17 18:38:00,86.299,86.352,86.284,86.326,848899993.0
2005-01-17 18:39:00,86.355,86.364,86.333,86.336,654599998.0
2005-01-17 18:40:00,86.359,86.368,86.322,86.335,1650199995.0
2005-01-17 18:41:00,86.329,86.357,86.322,86.338,746399999.0
2005-01-17 18:42:00,86.316,86.337,86.3,86.322,1233199996.0
2005-01-17 18:43:00,86.313,86.35,86.308,86.35,489199997.0
2005-01-17 18:44:00,86.338,86.351,86.317,86.317,858699996.0
2005-01-17 18:45:00,86.294,86.318,86.287,86.305,692599983.0
2005-01-17 18:46:00,86.307,86.333,86.307,86.325,695899992.0
2005-01-17 18:47:00,86.31,86.31,86.284,86.303,237799999.0
2005-01-17 18:48:00,86.312,86.314,86.267,86.283,425199997.0
2005-01-17 18:49:00,86.3,86.314,86.266,86.285,653100000.0
2005-01-17 18:50:00,86.26,86.295,86.26,86.276,862799996.0
2005-01-17 18:51:00,86.28,86.314,86.274,86.274,944800005.0
2005-01-17 18:52:00,86.285,86.31,86.276,86.286,1312300013.0
2005-01-17 18:53:00,86.287,86.322,86.285,86.318,1293699997.0
2005-01-17 18:54:00,86.323,86.323,86.294,86.299,1280799992.0
2005-01-17 18:55:00,86.316,86.336,86.304,86.326,1583999995.0
2005-01-17 18:56:00,86.317,86.335,86.308,86.322,358799999.0
2005-01-17 18:57:00,86.312,86.328,86.298,86.309,606400002.0
2005-01-17 18:58:00,86.313,86.327,86.286,86.3,1043499991.0
2005-01-17 18:59:00,86.266,86.326,86.258,86.29,1278899994.0
2005-01-17 19:00:00,86.306,86.328,86.294,86.31,283599998.0
2005-01-17 19:01:00,86.297,86.331,86.296,86.321,545099996.0
2005-01-17 19:02:00,86.294,86.336,86.294,86.335,254000002.0
2005-01-17 19:03:00,86.343,86.353,86.327,86.33,476099998.0
2005-01-17 19:04:00,86.356,86.357,86.331,86.338,363999997.0
2005-01-17 19:05:00,86.335,86.352,86.328,86.338,350499999.0
2005-01-17 19:06:00,86.318,86.339,86.302,86.302,1211600000.0
2005-01-17 19:07:00,86.318,86.347,86.308,86.336,1292300008.0
2005-01-17 19:08:00,86.331,86.353,86.303,86.316,1597399990.0
2005-01-17 19:09:00,86.32,86.339,86.307,86.336,1027099997.0
2005-01-17 19:10:00,86.35,86.351,86.316,86.341,302300005.0
2005-01-17 19:11:00,86.34,86.35,86.307,86.33,548499996.0
2005-01-17 19:12:00,86.333,86.344,86.317,86.319,262699997.0
2005-01-17 19:13:00,86.304,86.32,86.285,86.302,373800000.0
2005-01-17 19:14:00,86.296,86.296,86.252,86.268,525600000.0
2005-01-17 19:15:00,86.287,86.289,86.249,86.263,1166499995.0
2005-01-17 19:16:00,86.292,86.292,86.265,86.274,546799997.0
2005-01-17 19:17:00,86.269,86.29,86.24,86.267,856500003.0
2005-01-17 19:18:00,86.242,86.279,86.236,86.256,627100000.0
2005-01-17 19:19:00,86.227,86.272,86.227,86.272,1134799993.0
2005-01-17 19:20:00,86.261,86.292,86.249,86.292,665899999.0
2005-01-17 19:21:00,86.269,86.303,86.267,86.285,905399998.0
2005-01-17 19:22:00,86.296,86.315,86.289,86.291,176199996.0
2005-01-17 19:23:00,86.288,86.311,86.276,86.287,1743999997.0
2005-01-17 19:24:00,86.304,86.316,86.28,86.299,793799993.0
2005-01-17 19:25:00,86.297,86.297,86.258,86.26,1059699990.0
2005-01-17 19:26:00,86.29,86.329,86.288,86.316,1885299981.0
2005-01-17 19:27:00,86.317,86.335,86.308,86.325,1378799999.0
2005-01-17 19:28:00,86.311,86.331,86.291,86.298,957199999.0
2005-01-17 19:29:00,86.305,86.305,86.276,86.286,347599996.0
2005-01-17 19:30:00,86.305,86.312,86.268,86.28,1293199998.0
2005-01-17 19:31:00,86.285,86.297,86.267,86.284,542899995.0
2005-01-17 19:32:00,86.28,86.295,86.262,86.262,961699993.0
2005-01-17 19:33:00,86.293,86.303,86.27,86.282,735699994.0
2005-01-17 19:34:00,86.291,86.315,86.285,86.297,1283599987.0
2005-01-17 19:35:00,86.296,86.304,86.265,86.279,837099991.0
2005-01-17 19:36:00,86.278,86.31,86.264,86.283,775000002.0
2005-01-17 19:37:00,86.289,86.307,86.27,86.3,309499995.0
2005-01-17 19:38:00,86.315,86.325,86.298,86.3,808999998.0
2005-01-17 19:39:00,86.286,86.312,86.267,86.278,653199994.0
2005-01-17 19:40:00,86.263,86.289,86.247,86.265,825799999.0
2005-01-17 19:41:00,86.283,86.305,86.278,86.288,936299995.0
2005-01-17 19:42:00,86.273,86.297,86.273,86.283,1126499997.0
2005-01-17 19:43:00,86.265,86.304,86.265,86.304,493399999.0
2005-01-17 19:44:00,86.302,86.314,86.279,86.28,840700004.0
2005-01-17 19:45:00,86.279,86.312,86.267,86.312,379899998.0
2005-01-17 19:46:00,86.287,86.308,86.281,86.308,554500004.0
2005-01-17 19:47:00,86.309,86.313,86.278,86.298,442199996.0
2005-01-17 19:48:00,86.302,86.331,86.295,86.327,1257200000.0
2005-01-17 19:49:00,86.314,86.322,86.284,86.298,825099998.0
2005-01-17 19:50:00,86.312,86.335,86.296,86.335,455999995.0
2005-01-17 19:51:00,86.298,86.351,86.298,86.332,509499998.0
2005-01-17 19:52:00,86.328,86.331,86.291,86.291,359800001.0
2005-01-17 19:53:00,86.307,86.313,86.279,86.288,772299997.0
2005-01-17 19:54:00,86.292,86.309,86.268,86.278,693699995.0
2005-01-17 19:55:00,86.288,86.294,86.268,86.277,284999998.0
2005-01-17 19:56:00,86.291,86.308,86.284,86.303,446099996.0
2005-01-17 19:57:00,86.306,86.317,86.276,86.303,520500001.0
2005-01-17 19:58:00,86.267,86.32,86.267,86.308,939799994.0
2005-01-17 19:59:00,86.287,86.31,86.268,86.28,920099993.0
2005-01-17 20:00:00,86.275,86.284,86.247,86.263,483399995.0
2005-01-17 20:01:00,86.261,86.29,86.24,86.29,408100000.0
2005-01-17 20:02:00,86.259,86.301,86.259,86.276,636399999.0
2005-01-17 20:03:00,86.262,86.276,86.242,86.255,409700004.0
2005-01-17 20:04:00,86.263,86.275,86.242,86.261,446399996.0
2005-01-17 20:05:00,86.272,86.28,86.258,86.262,562299998.0
2005-01-17 20:06:00,86.264,86.292,86.237,86.237,546800003.0
2005-01-17 20:07:00,86.282,86.295,86.245,86.258,377699996.0
2005-01-17 20:08:00,86.257,86.275,86.246,86.261,657799993.0
2005-01-17 20:09:00,86.254,86.291,86.252,86.28,519299997.0
2005-01-17 20:10:00,86.276,86.297,86.263,86.273,560499999.0
2005-01-17 20:11:00,86.289,86.289,86.243,86.265,1468099988.0
2005-01-17 20:12:00,86.248,86.289,86.243,86.26,1601899993.0
2005-01-17 20:13:00,86.284,86.302,86.261,86.272,1120899986.0
2005-01-17 20:14:00,86.289,86.305,86.258,86.258,471299999.0
2005-01-17 20:15:00,86.3,86.3,86.247,86.28,1037200000.0
2005-01-17 20:16:00,86.303,86.303,86.249,86.249,1324100005.0
2005-01-17 20:17:00,86.279,86.298,86.271,86.286,288599997.0
2005-01-17 20:18:00,86.294,86.312,86.288,86.294,275400002.0
2005-01-17 20:19:00,86.31,86.311,86.277,86.287,1539499991.0
2005-01-17 20:20:00,86.293,86.311,86.272,86.287,1495000008.0
2005-01-17 20:21:00,86.276,86.306,86.276,86.295,402099996.0
2005-01-17 20:22:00,86.261,86.298,86.261,86.294,902299991.0
2005-01-17 20:23:00,86.305,86.305,86.269,86.278,926399995.0
2005-01-17 20:24:00,86.278,86.29,86.265,86.267,602799996.0
2005-01-17 20:25:00,86.272,86.293,86.236,86.252,868900010.0
2005-01-17 20:26:00,86.253,86.255,86.232,86.232,381100003.0
2005-01-17 20:27:00,86.28,86.28,86.222,86.248,1123199999.0
2005-01-17 20:30:00,86.33,86.33,86.32,86.32,1716300000.0
2005-01-17 20:31:00,86.253,86.284,86.246,86.268,1716300000.0
2005-01-17 20:32:00,86.32,86.34,86.32,86.33,590999999.0
2005-01-17 20:33:00,86.28,86.298,86.261,86.298,590999999.0
2005-01-17 20:34:00,86.276,86.28,86.25,86.264,327699995.0
2005-01-17 20:35:00,86.257,86.282,86.252,86.27,473999998.0
2005-01-17 20:36:00,86.272,86.29,86.268,86.288,571999996.0
2005-01-17 20:37:00,86.28,86.28,86.242,86.258,579899999.0
2005-01-17 20:38:00,86.257,86.28,86.235,86.247,1399299996.0
2005-01-17 20:39:00,86.244,86.28,86.233,86.26,1201299992.0
2005-01-17 20:40:00,86.25,86.285,86.231,86.285,1635699994.0
2005-01-17 20:41:00,86.262,86.286,86.258,86.275,981500000.0
2005-01-17 20:42:00,86.268,86.284,86.228,86.259,1024899990.0
2005-01-17 20:43:00,86.246,86.279,86.24,86.264,463999997.0
2005-01-17 20:44:00,86.275,86.283,86.246,86.265,1052599997.0
2005-01-17 20:45:00,86.26,86.26,86.225,86.225,1088199994.0
2005-01-17 20:46:00,86.24,86.279,86.24,86.275,914399999.0
2005-01-17 20:47:00,86.279,86.292,86.25,86.25,1407199991.0
2005-01-17 20:48:00,86.26,86.301,86.251,86.274,880800004.0
2005-01-17 20:49:00,86.256,86.275,86.245,86.265,781799995.0
2005-01-17 20:50:00,86.254,86.289,86.245,86.262,865399997.0
2005-01-17 20:51:00,86.263,86.277,86.239,86.255,652099998.0
2005-01-17 20:52:00,86.255,86.272,86.241,86.268,575599995.0
2005-01-17 20:53:00,86.264,86.279,86.241,86.277,1451599993.0
2005-01-17 20:54:00,86.244,86.278,86.244,86.276,338399996.0
2005-01-17 20:55:00,86.269,86.285,86.246,86.27,1117099994.0
2005-01-17 20:56:00,86.265,86.279,86.229,86.229,1018799996.0
2005-01-17 20:57:00,86.25,86.282,86.239,86.263,1398399998.0
2005-01-17 20:58:00,86.3,86.31,86.3,86.3,671200006.0
2005-01-17 20:59:00,86.29,86.29,86.29,86.29,671200006.0
2005-01-17 21:01:00,86.29,86.29,86.29,86.29,671200006.0
2005-01-17 21:02:00,86.233,86.279,86.233,86.249,671200006.0
2005-01-17 21:03:00,86.24,86.284,86.24,86.265,632899998.0
2005-01-17 21:04:00,86.268,86.28,86.253,86.253,551599995.0
2005-01-17 21:05:00,86.238,86.283,86.229,86.283,278300001.0
2005-01-17 21:06:00,86.272,86.284,86.253,86.257,679699998.0
2005-01-17 21:07:00,86.22,86.274,86.22,86.255,617699993.0
2005-01-17 21:08:00,86.27,86.294,86.257,86.262,516499999.0
2005-01-17 21:09:00,86.244,86.265,86.225,86.237,318399997.0
2005-01-17 21:10:00,86.235,86.261,86.235,86.261,466000007.0
2005-01-17 21:11:00,86.247,86.264,86.236,86.264,351700000.0
2005-01-17 21:12:00,86.262,86.289,86.247,86.271,495599997.0
2005-01-17 21:13:00,86.294,86.318,86.277,86.303,826800005.0
2005-01-17 21:14:00,86.29,86.306,86.262,86.292,1034699995.0
2005-01-17 21:15:00,86.278,86.294,86.262,86.285,1115100004.0
2005-01-17 21:16:00,86.251,86.282,86.241,86.253,592499999.0
2005-01-17 21:17:00,86.272,86.294,86.249,86.262,1281599998.0
2005-01-17 21:18:00,86.286,86.297,86.258,86.258,771899998.0
2005-01-17 21:19:00,86.271,86.298,86.265,86.287,905399990.0
2005-01-17 21:20:00,86.275,86.297,86.257,86.292,1729799999.0
2005-01-17 21:21:00,86.264,86.298,86.257,86.27,1896499999.0
2005-01-17 21:22:00,86.287,86.3,86.265,86.277,1609700002.0
2005-01-17 21:23:00,86.3,86.303,86.259,86.27,931799988.0
2005-01-17 21:24:00,86.267,86.294,86.259,86.283,1019999999.0
2005-01-17 21:25:00,86.266,86.311,86.266,86.287,1153600002.0
2005-01-17 21:26:00,86.28,86.325,86.28,86.309,403699992.0
2005-01-17 21:27:00,86.299,86.322,86.297,86.322,459199994.0
2005-01-17 21:28:00,86.335,86.34,86.315,86.327,219899998.0
2005-01-17 21:29:00,86.336,86.347,86.283,86.292,698599999.0
2005-01-17 21:30:00,86.316,86.33,86.29,86.329,335699999.0
2005-01-17 21:31:00,86.316,86.335,86.301,86.316,230299999.0
2005-01-17 21:32:00,86.32,86.328,86.305,86.328,1307100009.0
2005-01-17 21:33:00,86.319,86.357,86.319,86.357,216599996.0
2005-01-17 21:34:00,86.332,86.34,86.308,86.308,414500001.0
2005-01-17 21:35:00,86.318,86.333,86.284,86.314,439699998.0
2005-01-17 21:36:00,86.292,86.327,86.292,86.326,128900000.0
2005-01-17 21:37:00,86.326,86.327,86.281,86.281,369399996.0
2005-01-17 21:38:00,86.307,86.322,86.29,86.295,411299997.0
2005-01-17 21:39:00,86.305,86.33,86.305,86.321,239499999.0
2005-01-17 21:40:00,86.307,86.32,86.283,86.319,366799996.0
2005-01-17 21:41:00,86.322,86.322,86.292,86.295,373399998.0
2005-01-17 21:42:00,86.327,86.327,86.293,86.303,582799999.0
2005-01-17 21:43:00,86.32,86.333,86.292,86.313,628199992.0
2005-01-17 21:44:00,86.315,86.329,86.274,86.289,1287499999.0
2005-01-17 21:45:00,86.295,86.324,86.277,86.302,979200002.0
2005-01-17 21:46:00,86.311,86.336,86.304,86.304,459899999.0
2005-01-17 21:47:00,86.291,86.34,86.291,86.34,847399995.0
2005-01-17 21:48:00,86.33,86.344,86.317,86.324,411799998.0
2005-01-17 21:49:00,86.323,86.336,86.301,86.33,732399994.0
2005-01-17 21:50:00,86.299,86.33,86.299,86.311,192599997.0
2005-01-17 21:51:00,86.297,86.331,86.29,86.29,379399995.0
2005-01-17 21:52:00,86.299,86.304,86.264,86.264,678299998.0
2005-01-17 21:53:00,86.297,86.321,86.291,86.31,181300001.0
2005-01-17 21:54:00,86.299,86.315,86.269,86.279,202800002.0
2005-01-17 21:55:00,86.29,86.306,86.286,86.288,123100001.0
2005-01-17 21:56:00,86.3,86.324,86.289,86.3,601699995.0
2005-01-17 21:57:00,86.314,86.323,86.3,86.306,177699999.0
2005-01-17 21:58:00,86.3,86.323,86.294,86.316,141399999.0
2005-01-17 21:59:00,86.315,86.323,86.292,86.301,451499999.0
2005-01-17 22:00:00,86.267,86.288,86.243,86.274,660900001.0
2005-01-17 22:01:00,86.278,86.319,86.267,86.28,767299997.0
2005-01-17 22:02:00,86.27,86.299,86.263,86.299,1257200004.0
2005-01-17 22:03:00,86.293,86.314,86.278,86.306,281199998.0
2005-01-17 22:04:00,86.287,86.3,86.239,86.295,802399993.0
2005-01-17 22:05:00,86.278,86.3,86.27,86.295,265800000.0
2005-01-17 22:06:00,86.301,86.31,86.27,86.27,152600001.0
2005-01-17 22:07:00,86.27,86.293,86.262,86.287,206299998.0
2005-01-17 22:08:00,86.277,86.303,86.274,86.278,254000005.0
2005-01-17 22:09:00,86.263,86.307,86.263,86.296,390099998.0
2005-01-17 22:10:00,86.276,86.294,86.245,86.245,248299995.0
2005-01-17 22:11:00,86.282,86.309,86.272,86.282,487600004.0
2005-01-17 22:12:00,86.296,86.311,86.244,86.288,424399999.0
2005-01-17 22:13:00,86.291,86.31,86.262,86.282,525200000.0
2005-01-17 22:14:00,86.29,86.308,86.283,86.298,196600000.0
2005-01-17 22:15:00,86.286,86.303,86.267,86.282,465799994.0
2005-01-17 22:16:00,86.282,86.292,86.255,86.255,510199995.0
2005-01-17 22:17:00,86.25,86.293,86.25,86.27,222099998.0
2005-01-17 22:18:00,86.246,86.287,86.246,86.287,244599997.0
2005-01-17 22:19:00,86.28,86.3,86.277,86.299,227700003.0
2005-01-17 22:20:00,86.305,86.31,86.29,86.298,127899999.0
2005-01-17 22:21:00,86.296,86.297,86.273,86.273,200099996.0
2005-01-17 22:22:00,86.27,86.284,86.25,86.265,484299998.0
2005-01-17 22:23:00,86.244,86.272,86.239,86.252,252899999.0
2005-01-17 22:24:00,86.261,86.288,86.261,86.288,54400000.0
2005-01-17 22:25:00,86.27,86.289,86.266,86.288,277200002.0
2005-01-17 22:26:00,86.28,86.282,86.26,86.264,52300000.0
2005-01-17 22:27:00,86.255,86.272,86.23,86.253,826099998.0
2005-01-17 22:28:00,86.23,86.23,86.22,86.22,306699999.0
2005-01-17 22:29:00,86.276,86.3,86.26,86.283,306699999.0
2005-01-17 22:30:00,86.28,86.3,86.272,86.3,560899999.0
2005-01-17 22:31:00,86.265,86.291,86.265,86.281,137500000.0
2005-01-17 22:32:00,86.251,86.28,86.251,86.273,149200001.0
2005-01-17 22:33:00,86.261,86.294,86.244,86.258,489200002.0
2005-01-17 22:34:00,86.276,86.3,86.274,86.293,558599998.0
2005-01-17 22:35:00,86.295,86.298,86.275,86.294,275199999.0
2005-01-17 22:36:00,86.26,86.273,86.244,86.265,496099994.0
2005-01-17 22:37:00,86.269,86.299,86.26,86.279,113599999.0
2005-01-17 22:38:00,86.272,86.296,86.264,86.296,221400001.0
2005-01-17 22:39:00,86.277,86.303,86.256,86.27,260399998.0
2005-01-17 22:40:00,86.275,86.301,86.275,86.301,427999998.0
2005-01-17 22:41:00,86.267,86.301,86.267,86.301,328100001.0
2005-01-17 22:42:00,86.278,86.295,86.262,86.272,290899997.0
2005-01-17 22:43:00,86.286,86.308,86.268,86.293,578799999.0
2005-01-17 22:44:00,86.285,86.318,86.276,86.315,401300001.0
2005-01-17 22:45:00,86.274,86.302,86.267,86.3,418499996.0
2005-01-17 22:46:00,86.308,86.336,86.281,86.3,448600002.0
2005-01-17 22:47:00,86.29,86.328,86.287,86.3,252199999.0
2005-01-17 22:48:00,86.305,86.317,86.267,86.267,545200004.0
2005-01-17 22:49:00,86.302,86.321,86.286,86.305,393799996.0
2005-01-17 22:50:00,86.316,86.316,86.28,86.28,268499998.0
2005-01-17 22:51:00,86.278,86.306,86.275,86.284,567700003.0
2005-01-17 22:52:00,86.302,86.32,86.269,86.31,316000003.0
2005-01-17 22:53:00,86.284,86.314,86.243,86.306,444800001.0
2005-01-17 22:54:00,86.273,86.303,86.258,86.269,269699999.0
2005-01-17 22:55:00,86.256,86.28,86.256,86.279,390499996.0
2005-01-17 22:56:00,86.26,86.282,86.256,86.278,144399998.0
2005-01-17 22:57:00,86.271,86.299,86.238,86.266,254200000.0
2005-01-17 22:58:00,86.301,86.31,86.274,86.29,172999999.0
2005-01-17 22:59:00,86.282,86.305,86.232,86.28,378200006.0
2005-01-17 23:00:00,86.282,86.301,86.258,86.298,152200003.0
2005-01-17 23:01:00,86.291,86.316,86.285,86.288,247599998.0
2005-01-17 23:02:00,86.307,86.307,86.278,86.293,156600000.0
2005-01-17 23:03:00,86.305,86.306,86.272,86.289,139500000.0
2005-01-17 23:04:00,86.293,86.293,86.224,86.272,209099998.0
2005-01-17 23:05:00,86.253,86.267,86.24,86.24,156800002.0
2005-01-17 23:06:00,86.243,86.279,86.243,86.279,126599997.0
2005-01-17 23:07:00,86.272,86.284,86.245,86.269,157999997.0
2005-01-17 23:08:00,86.282,86.282,86.244,86.244,263199998.0
2005-01-17 23:09:00,86.219,86.249,86.219,86.227,146799998.0
2005-01-17 23:10:00,86.243,86.243,86.224,86.224,129099998.0
2005-01-17 23:11:00,86.215,86.247,86.21,86.226,259299995.0
2005-01-17 23:12:00,86.242,86.251,86.213,86.236,226399999.0
2005-01-17 23:13:00,86.24,86.24,86.204,86.215,107400001.0
2005-01-17 23:14:00,86.25,86.25,86.2,86.2,119300000.0
2005-01-17 23:15:00,86.216,86.239,86.209,86.228,176600001.0
2005-01-17 23:16:00,86.185,86.207,86.181,86.207,230199996.0
2005-01-17 23:17:00,86.208,86.211,86.184,86.193,254800000.0
2005-01-17 23:18:00,86.185,86.2,86.17,86.19,187900001.0
2005-01-17 23:19:00,86.191,86.204,86.176,86.184,110300001.0
2005-01-17 23:20:00,86.192,86.221,86.19,86.212,224300002.0
2005-01-17 23:21:00,86.203,86.237,86.203,86.237,229799998.0
2005-01-17 23:22:00,86.231,86.246,86.205,86.223,147300001.0
2005-01-17 23:23:00,86.244,86.257,86.215,86.215,157700001.0
2005-01-17 23:24:00,86.21,86.229,86.198,86.21,349600002.0
2005-01-17 23:25:00,86.225,86.235,86.204,86.218,145599999.0
2005-01-17 23:26:00,86.212,86.254,86.198,86.254,226599998.0
2005-01-17 23:27:00,86.229,86.229,86.212,86.212,68799998.0
2005-01-17 23:28:00,86.203,86.219,86.192,86.219,137999999.0
2005-01-17 23:29:00,86.239,86.26,86.225,86.227,187800000.0
2005-01-17 23:30:00,86.231,86.266,86.223,86.266,166900000.0
2005-01-17 23:31:00,86.257,86.26,86.234,86.255,243699997.0
2005-01-17 23:32:00,86.226,86.25,86.177,86.184,253399997.0
2005-01-17 23:33:00,86.182,86.223,86.182,86.223,157799997.0
2005-01-17 23:34:00,86.229,86.243,86.202,86.216,296700002.0
2005-01-17 23:35:00,86.21,86.225,86.176,86.211,343099999.0
2005-01-17 23:36:00,86.206,86.232,86.19,86.208,169899999.0
2005-01-17 23:37:00,86.246,86.253,86.227,86.234,229199996.0
2005-01-17 23:38:00,86.207,86.234,86.204,86.234,251499999.0
2005-01-17 23:39:00,86.242,86.267,86.236,86.249,196099999.0
2005-01-17 23:40:00,86.244,86.261,86.231,86.244,162700000.0
2005-01-17 23:41:00,86.244,86.248,86.221,86.236,127699999.0
2005-01-17 23:42:00,86.222,86.262,86.222,86.251,259700000.0
2005-01-17 23:43:00,86.222,86.242,86.207,86.242,231299998.0
2005-01-17 23:44:00,86.193,86.243,86.179,86.243,253600000.0
2005-01-17 23:45:00,86.214,86.218,86.197,86.197,55800000.0
2005-01-17 23:46:00,86.238,86.238,86.209,86.231,196500002.0
2005-01-17 23:47:00,86.184,86.208,86.178,86.18,300800001.0
2005-01-17 23:48:00,86.209,86.251,86.198,86.234,241400003.0
2005-01-17 23:49:00,86.231,86.25,86.214,86.232,227600000.0
2005-01-17 23:50:00,86.199,86.262,86.199,86.262,213299996.0
2005-01-17 23:51:00,86.219,86.259,86.219,86.259,145099999.0
2005-01-17 23:52:00,86.258,86.271,86.243,86.257,99499998.0
2005-01-17 23:53:00,86.273,86.273,86.236,86.249,164599999.0
2005-01-17 23:54:00,86.232,86.273,86.225,86.273,255999998.0
2005-01-17 23:55:00,86.26,86.26,86.227,86.227,147600001.0
2005-01-17 23:56:00,86.25,86.28,86.25,86.273,238900004.0
2005-01-17 23:57:00,86.255,86.268,86.246,86.253,216400002.0
2005-01-17 23:58:00,86.252,86.266,86.24,86.246,134699998.0
2005-01-17 23:59:00,86.269,86.277,86.248,86.248,131300001.0
2005-01-18 00:00:00,86.27,86.275,86.243,86.26,219399998.0
2005-01-18 00:01:00,86.232,86.27,86.232,86.26,256599998.0
2005-01-18 00:02:00,86.266,86.284,86.251,86.266,271999995.0
2005-01-18 00:03:00,86.257,86.28,86.252,86.266,205200001.0
2005-01-18 00:04:00,86.235,86.267,86.235,86.267,143899999.0
2005-01-18 00:05:00,86.267,86.28,86.252,86.28,227999997.0
2005-01-18 00:06:00,86.272,86.276,86.245,86.262,207600000.0
2005-01-18 00:07:00,86.26,86.27,86.24,86.252,157299999.0
2005-01-18 00:08:00,86.272,86.291,86.257,86.291,201699998.0
2005-01-18 00:09:00,86.272,86.272,86.212,86.212,188399997.0
2005-01-18 00:10:00,86.28,86.29,86.255,86.285,237700003.0
2005-01-18 00:11:00,86.283,86.283,86.244,86.256,177099999.0
2005-01-18 00:12:00,86.263,86.28,86.245,86.28,356399997.0
2005-01-18 00:13:00,86.272,86.292,86.265,86.284,241900003.0
2005-01-18 00:14:00,86.256,86.287,86.256,86.269,237500001.0
2005-01-18 00:15:00,86.307,86.311,86.284,86.286,248400000.0
2005-01-18 00:16:00,86.31,86.31,86.279,86.28,206499998.0
2005-01-18 00:17:00,86.28,86.29,86.259,86.275,156200003.0
2005-01-18 00:18:00,86.293,86.303,86.249,86.273,257499999.0
2005-01-18 00:19:00,86.266,86.293,86.258,86.292,303099997.0
2005-01-18 00:20:00,86.287,86.301,86.272,86.279,243499997.0
2005-01-18 00:21:00,86.277,86.296,86.268,86.286,172200001.0
2005-01-18 00:22:00,86.25,86.273,86.25,86.264,270399998.0
2005-01-18 00:23:00,86.27,86.298,86.26,86.28,83399998.0
2005-01-18 00:24:00,86.286,86.288,86.232,86.232,214599999.0
2005-01-18 00:25:00,86.259,86.286,86.239,86.286,127199997.0
2005-01-18 00:26:00,86.305,86.305,86.274,86.274,94999999.0
2005-01-18 00:27:00,86.29,86.3,86.264,86.264,195200000.0
2005-01-18 00:28:00,86.257,86.302,86.257,86.287,215399999.0
2005-01-18 00:29:00,86.293,86.313,86.279,86.313,210000000.0
2005-01-18 00:30:00,86.286,86.332,86.264,86.313,289700000.0
2005-01-18 00:31:00,86.33,86.33,86.265,86.265,143299999.0
2005-01-18 00:32:00,86.257,86.277,86.247,86.263,241900002.0
2005-01-18 00:33:00,86.276,86.292,86.257,86.28,172099999.0
2005-01-18 00:34:00,86.263,86.287,86.243,86.243,281999997.0
2005-01-18 00:35:00,86.245,86.287,86.245,86.287,209099998.0
2005-01-18 00:36:00,86.283,86.315,86.275,86.301,277800001.0
2005-01-18 00:37:00,86.295,86.306,86.27,86.27,242399997.0
2005-01-18 00:38:00,86.267,86.305,86.267,86.305,140899997.0
2005-01-18 00:39:00,86.273,86.299,86.247,86.292,283899993.0
2005-01-18 00:40:00,86.273,86.287,86.257,86.276,246399998.0
2005-01-18 00:41:00,86.284,86.309,86.28,86.286,194599998.0
2005-01-18 00:42:00,86.258,86.291,86.258,86.29,220300000.0
2005-01-18 00:43:00,86.265,86.288,86.234,86.275,221700001.0
2005-01-18 00:44:00,86.282,86.29,86.244,86.266,336200004.0
2005-01-18 00:45:00,86.289,86.289,86.252,86.274,221299998.0
2005-01-18 00:46:00,86.253,86.295,86.234,86.28,192400001.0
2005-01-18 00:47:00,86.259,86.3,86.255,86.279,437499997.0
2005-01-18 00:48:00,86.266,86.291,86.254,86.283,305000001.0
2005-01-18 00:49:00,86.251,86.288,86.244,86.259,293299996.0
2005-01-18 00:50:00,86.238,86.29,86.225,86.272,211000001.0
2005-01-18 00:51:00,86.3,86.305,86.27,86.29,208800000.0
2005-01-18 00:52:00,86.289,86.304,86.271,86.292,298899999.0
2005-01-18 00:53:00,86.277,86.291,86.267,86.276,216199996.0
2005-01-18 00:54:00,86.269,86.289,86.26,86.276,241999999.0
2005-01-18 00:55:00,86.29,86.3,86.278,86.288,281999996.0
2005-01-18 00:56:00,86.261,86.282,86.24,86.245,223700000.0
2005-01-18 00:57:00,86.267,86.272,86.228,86.228,221200001.0
2005-01-18 00:58:00,86.237,86.267,86.225,86.225,268400001.0
2005-01-18 00:59:00,86.255,86.271,86.245,86.258,189599999.0
2005-01-18 01:00:00,86.219,86.278,86.219,86.266,196099999.0
2005-01-18 01:01:00,86.259,86.288,86.23,86.288,217099999.0
2005-01-18 01:02:00,86.287,86.312,86.271,86.309,233500002.0
2005-01-18 01:03:00,86.285,86.317,86.285,86.315,169499999.0
2005-01-18 01:04:00,86.288,86.308,86.268,86.28,91199998.0
2005-01-18 01:05:00,86.277,86.298,86.277,86.294,59599999.0
2005-01-18 01:06:00,86.274,86.29,86.256,86.256,211899999.0
2005-01-18 01:07:00,86.266,86.283,86.242,86.258,161599998.0
2005-01-18 01:08:00,86.267,86.298,86.25,86.283,272899998.0
2005-01-18 01:09:00,86.266,86.288,86.252,86.268,255400002.0
2005-01-18 01:10:00,86.269,86.296,86.259,86.282,291299998.0
2005-01-18 01:11:00,86.272,86.294,86.259,86.294,221600003.0
2005-01-18 01:12:00,86.285,86.294,86.264,86.285,247799999.0
2005-01-18 01:13:00,86.281,86.318,86.281,86.318,204699997.0
2005-01-18 01:14:00,86.302,86.344,86.302,86.333,143299998.0
2005-01-18 01:15:00,86.333,86.342,86.308,86.32,292000008.0
2005-01-18 01:16:00,86.319,86.334,86.294,86.313,280899996.0
2005-01-18 01:17:00,86.295,86.346,86.295,86.346,166600001.0
2005-01-18 01:18:00,86.317,86.339,86.312,86.321,142400000.0
2005-01-18 01:19:00,86.308,86.326,86.305,86.326,191699999.0
2005-01-18 01:20:00,86.303,86.331,86.291,86.308,252199995.0
2005-01-18 01:21:00,86.308,86.326,86.282,86.31,147700000.0
2005-01-18 01:22:00,86.306,86.32,86.273,86.284,188200001.0
2005-01-18 01:23:00,86.285,86.301,86.259,86.301,167899999.0
2005-01-18 01:24:00,86.289,86.293,86.254,86.267,219800001.0
2005-01-18 01:25:00,86.249,86.295,86.249,86.282,335899996.0
2005-01-18 01:26:00,86.258,86.288,86.247,86.279,233099999.0
2005-01-18 01:27:00,86.295,86.3,86.278,86.278,257700003.0
2005-01-18 01:28:00,86.264,86.284,86.255,86.274,184399998.0
2005-01-18 01:29:00,86.279,86.285,86.249,86.254,302699999.0
2005-01-18 01:30:00,86.267,86.28,86.249,86.277,276700000.0
2005-01-18 01:31:00,86.249,86.275,86.238,86.252,223899999.0
2005-01-18 01:32:00,86.239,86.261,86.227,86.26,191899997.0
2005-01-18 01:33:00,86.266,86.268,86.228,86.245,156799999.0
2005-01-18 01:34:00,86.268,86.286,86.246,86.259,264199998.0
2005-01-18 01:35:00,86.28,86.286,86.259,86.276,196700002.0
2005-01-18 01:36:00,86.267,86.286,86.248,86.26,217800000.0
2005-01-18 01:37:00,86.255,86.268,86.226,86.249,194700001.0
2005-01-18 01:38:00,86.254,86.266,86.239,86.257,270199997.0
2005-01-18 01:39:00,86.244,86.265,86.23,86.251,340100001.0
2005-01-18 01:40:00,86.265,86.28,86.25,86.262,249199998.0
2005-01-18 01:41:00,86.252,86.295,86.252,86.295,180499999.0
2005-01-18 01:42:00,86.291,86.291,86.262,86.282,228699999.0
2005-01-18 01:43:00,86.262,86.3,86.256,86.276,261200000.0
2005-01-18 01:44:00,86.282,86.315,86.273,86.278,300000001.0
2005-01-18 01:45:00,86.312,86.312,86.275,86.275,197399999.0
2005-01-18 01:46:00,86.259,86.308,86.259,86.308,128200001.0
2005-01-18 01:47:00,86.286,86.305,86.277,86.299,178900003.0
2005-01-18 01:48:00,86.319,86.352,86.296,86.352,442499997.0
2005-01-18 01:49:00,86.361,86.361,86.317,86.317,315899999.0
2005-01-18 01:50:00,86.315,86.325,86.293,86.307,244599999.0
2005-01-18 01:51:00,86.326,86.337,86.307,86.329,195999998.0
2005-01-18 01:52:00,86.329,86.334,86.307,86.314,264599998.0
2005-01-18 01:53:00,86.31,86.328,86.285,86.32,291800001.0
2005-01-18 01:54:00,86.302,86.32,86.29,86.295,137500000.0
2005-01-18 01:55:00,86.315,86.327,86.303,86.327,147700000.0
2005-01-18 01:56:00,86.323,86.339,86.297,86.318,235000002.0
2005-01-18 01:57:00,86.328,86.33,86.292,86.292,330500002.0
2005-01-18 01:58:00,86.307,86.325,86.291,86.306,376500000.0
2005-01-18 01:59:00,86.291,86.317,86.278,86.287,394599997.0
2005-01-18 02:00:00,86.292,86.301,86.271,86.271,181600002.0
2005-01-18 02:01:00,86.291,86.305,86.262,86.295,317200000.0
2005-01-18 02:02:00,86.278,86.314,86.275,86.308,295299998.0
2005-01-18 02:03:00,86.279,86.303,86.257,86.275,181300001.0
2005-01-18 02:04:00,86.302,86.319,86.289,86.307,249900001.0
2005-01-18 02:05:00,86.303,86.303,86.277,86.285,198399999.0
2005-01-18 02:06:00,86.279,86.297,86.263,86.273,153000001.0
2005-01-18 02:07:00,86.257,86.275,86.243,86.27,178000000.0
2005-01-18 02:08:00,86.253,86.276,86.253,86.267,267999999.0
2005-01-18 02:09:00,86.255,86.288,86.254,86.267,288799993.0
2005-01-18 02:10:00,86.258,86.262,86.236,86.243,256499994.0
2005-01-18 02:11:00,86.258,86.27,86.239,86.239,181100003.0
2005-01-18 02:12:00,86.26,86.287,86.25,86.261,221799997.0
2005-01-18 02:13:00,86.289,86.294,86.263,86.266,199899998.0
2005-01-18 02:14:00,86.269,86.28,86.252,86.275,255600002.0
2005-01-18 02:15:00,86.244,86.282,86.244,86.281,498099997.0
2005-01-18 02:16:00,86.223,86.258,86.223,86.243,296899998.0
2005-01-18 02:17:00,86.225,86.248,86.209,86.248,257099994.0
2005-01-18 02:18:00,86.264,86.264,86.213,86.217,224700000.0
2005-01-18 02:19:00,86.208,86.251,86.208,86.251,205700000.0
2005-01-18 02:20:00,86.227,86.261,86.22,86.249,206599997.0
2005-01-18 02:21:00,86.222,86.248,86.21,86.225,253500001.0
2005-01-18 02:22:00,86.188,86.252,86.188,86.244,243300001.0
2005-01-18 02:23:00,86.204,86.234,86.188,86.234,349100003.0
2005-01-18 02:24:00,86.243,86.244,86.183,86.183,192099999.0
2005-01-18 02:25:00,86.19,86.208,86.18,86.192,123600000.0
2005-01-18 02:26:00,86.21,86.217,86.189,86.199,240699999.0
2005-01-18 02:27:00,86.23,86.24,86.221,86.235,303099997.0
2005-01-18 02:28:00,86.207,86.239,86.202,86.202,310599995.0
2005-01-18 02:29:00,86.209,86.229,86.205,86.228,248799999.0
2005-01-18 02:30:00,86.205,86.248,86.205,86.248,238800001.0
2005-01-18 02:31:00,86.252,86.273,86.249,86.266,168499998.0
2005-01-18 02:32:00,86.247,86.264,86.23,86.237,227500002.0
2005-01-18 02:33:00,86.221,86.241,86.21,86.221,175399997.0
2005-01-18 02:34:00,86.238,86.254,86.212,86.212,191099999.0
2005-01-18 02:35:00,86.243,86.243,86.211,86.226,280999996.0
2005-01-18 02:36:00,86.255,86.262,86.233,86.237,250099998.0
2005-01-18 02:37:00,86.243,86.258,86.207,86.222,245399997.0
2005-01-18 02:38:00,86.199,86.212,86.183,86.197,244100001.0
2005-01-18 02:39:00,86.217,86.239,86.204,86.214,352199997.0
2005-01-18 02:40:00,86.197,86.217,86.19,86.202,196299998.0
2005-01-18 02:41:00,86.206,86.225,86.197,86.216,261900000.0
2005-01-18 02:42:00,86.211,86.232,86.192,86.232,304199992.0
2005-01-18 02:43:00,86.21,86.227,86.188,86.196,245200001.0
2005-01-18 02:44:00,86.215,86.238,86.198,86.221,209399997.0
2005-01-18 02:45:00,86.212,86.25,86.195,86.242,420199999.0
2005-01-18 02:46:00,86.214,86.233,86.2,86.218,174499998.0
2005-01-18 02:47:00,86.195,86.207,86.178,86.193,174400003.0
2005-01-18 02:48:00,86.201,86.22,86.187,86.22,307199999.0
2005-01-18 02:49:00,86.223,86.261,86.202,86.22,242600000.0
2005-01-18 02:50:00,86.223,86.245,86.218,86.223,162399999.0
2005-01-18 02:51:00,86.224,86.247,86.219,86.241,187699997.0
2005-01-18 02:52:00,86.237,86.261,86.234,86.254,129599998.0
2005-01-18 02:53:00,86.238,86.26,86.22,86.246,166499996.0
2005-01-18 02:54:00,86.256,86.274,86.247,86.251,116399999.0
2005-01-18 02:55:00,86.255,86.284,86.234,86.246,166800001.0
2005-01-18 02:56:00,86.245,86.26,86.223,86.236,220099996.0
2005-01-18 02:57:00,86.225,86.247,86.216,86.228,80500000.0
2005-01-18 02:58:00,86.22,86.242,86.206,86.226,313399998.0
2005-01-18 02:59:00,86.23,86.261,86.217,86.224,401499999.0
2005-01-18 03:00:00,86.233,86.263,86.219,86.239,327099998.0
2005-01-18 03:01:00,86.22,86.239,86.206,86.239,247699993.0
2005-01-18 03:02:00,86.237,86.25,86.22,86.231,130899995.0
2005-01-18 03:03:00,86.235,86.275,86.232,86.261,400300007.0
2005-01-18 03:04:00,86.237,86.262,86.236,86.258,437300000.0
2005-01-18 03:05:00,86.263,86.275,86.247,86.249,295599996.0
2005-01-18 03:06:00,86.255,86.278,86.242,86.254,288100002.0
2005-01-18 03:07:00,86.265,86.281,86.245,86.245,207699999.0
2005-01-18 03:08:00,86.267,86.282,86.241,86.262,203799999.0
2005-01-18 03:09:00,86.246,86.281,86.246,86.281,216799997.0
2005-01-18 03:10:00,86.264,86.295,86.254,86.271,333000001.0
2005-01-18 03:11:00,86.268,86.289,86.254,86.267,285899996.0
2005-01-18 03:12:00,86.269,86.273,86.246,86.246,188199999.0
2005-01-18 03:13:00,86.264,86.285,86.246,86.246,376499999.0
2005-01-18 03:14:00,86.267,86.271,86.238,86.245,187100001.0
2005-01-18 03:15:00,86.267,86.284,86.246,86.246,125399999.0
2005-01-18 03:16:00,86.264,86.269,86.225,86.248,212399997.0
2005-01-18 03:17:00,86.258,86.288,86.258,86.288,124399998.0
2005-01-18 03:18:00,86.272,86.291,86.248,86.28,300899992.0
2005-01-18 03:19:00,86.27,86.29,86.259,86.264,166400002.0
2005-01-18 03:20:00,86.275,86.285,86.27,86.285,111899999.0
2005-01-18 03:21:00,86.267,86.289,86.243,86.28,374400000.0
2005-01-18 03:22:00,86.28,86.286,86.243,86.249,223800001.0
2005-01-18 03:23:00,86.257,86.278,86.255,86.267,207699999.0
2005-01-18 03:24:00,86.271,86.284,86.247,86.257,200799999.0
2005-01-18 03:25:00,86.294,86.294,86.233,86.233,373099999.0
2005-01-18 03:26:00,86.275,86.291,86.269,86.274,214700002.0
2005-01-18 03:27:00,86.304,86.314,86.277,86.295,229799997.0
2005-01-18 03:28:00,86.29,86.319,86.287,86.288,253400000.0
2005-01-18 03:29:00,86.294,86.319,86.288,86.292,210799996.0
2005-01-18 03:30:00,86.281,86.309,86.279,86.3,263200000.0
2005-01-18 03:31:00,86.287,86.305,86.267,86.289,267300001.0
2005-01-18 03:32:00,86.293,86.307,86.276,86.297,390500000.0
2005-01-18 03:33:00,86.304,86.324,86.3,86.315,349399998.0
2005-01-18 03:34:00,86.295,86.314,86.29,86.31,280500000.0
2005-01-18 03:35:00,86.282,86.313,86.282,86.299,247700001.0
2005-01-18 03:36:00,86.307,86.307,86.275,86.292,122899999.0
2005-01-18 03:37:00,86.286,86.315,86.279,86.303,173300001.0
2005-01-18 03:38:00,86.318,86.319,86.275,86.287,259499998.0
2005-01-18 03:39:00,86.292,86.309,86.267,86.298,239799998.0
2005-01-18 03:40:00,86.292,86.301,86.27,86.278,294099998.0
2005-01-18 03:41:00,86.306,86.306,86.274,86.29,250000001.0
2005-01-18 03:42:00,86.292,86.309,86.285,86.305,201599998.0
2005-01-18 03:43:00,86.313,86.324,86.305,86.307,148699998.0
2005-01-18 03:44:00,86.301,86.33,86.257,86.33,299799995.0
2005-01-18 03:45:00,86.291,86.319,86.275,86.275,193600000.0
2005-01-18 03:46:00,86.265,86.325,86.265,86.316,263399998.0
2005-01-18 03:47:00,86.294,86.31,86.275,86.298,216300000.0
2005-01-18 03:48:00,86.288,86.317,86.285,86.313,375499998.0
2005-01-18 03:49:00,86.297,86.325,86.284,86.325,155000000.0
2005-01-18 03:50:00,86.318,86.365,86.299,86.365,78400000.0
2005-01-18 03:51:00,86.364,86.364,86.31,86.31,281399996.0
2005-01-18 03:52:00,86.339,86.339,86.311,86.325,205699999.0
2005-01-18 03:53:00,86.298,86.344,86.298,86.335,193800001.0
2005-01-18 03:54:00,86.323,86.358,86.323,86.358,107900000.0
2005-01-18 03:55:00,86.347,86.368,86.337,86.351,151400002.0
2005-01-18 03:56:00,86.361,86.37,86.354,86.36,182399999.0
2005-01-18 03:57:00,86.357,86.374,86.347,86.347,172900000.0
2005-01-18 03:58:00,86.343,86.361,86.333,86.352,166700001.0
2005-01-18 03:59:00,86.379,86.387,86.359,86.367,300700001.0
2005-01-18 04:00:00,86.372,86.384,86.35,86.37,206899999.0
2005-01-18 04:01:00,86.382,86.384,86.349,86.349,273700002.0
2005-01-18 04:02:00,86.373,86.373,86.337,86.337,232300001.0
2005-01-18 04:03:00,86.368,86.368,86.347,86.358,93300001.0
2005-01-18 04:04:00,86.362,86.371,86.341,86.35,372800001.0
2005-01-18 04:05:00,86.35,86.371,86.341,86.368,258199997.0
2005-01-18 04:06:00,86.328,86.366,86.328,86.349,226200001.0
2005-01-18 04:07:00,86.355,86.371,86.332,86.345,174099998.0
2005-01-18 04:08:00,86.346,86.359,86.327,86.35,243800001.0
2005-01-18 04:09:00,86.358,86.393,86.354,86.368,246900000.0
2005-01-18 04:10:00,86.363,86.383,86.349,86.378,215499999.0
2005-01-18 04:11:00,86.335,86.378,86.335,86.36,281799996.0
2005-01-18 04:12:00,86.354,86.375,86.341,86.341,176200000.0
2005-01-18 04:13:00,86.351,86.377,86.35,86.377,174600001.0
2005-01-18 04:14:00,86.376,86.401,86.37,86.38,104499998.0
2005-01-18 04:15:00,86.369,86.39,86.359,86.377,128099998.0
2005-01-18 04:16:00,86.381,86.381,86.345,86.351,188699998.0
2005-01-18 04:17:00,86.369,86.369,86.349,86.351,94899996.0
2005-01-18 04:18:00,86.338,86.359,86.314,86.334,180999999.0
2005-01-18 04:19:00,86.355,86.363,86.33,86.33,171500001.0
2005-01-18 04:20:00,86.318,86.342,86.298,86.316,328699996.0
2005-01-18 04:21:00,86.33,86.333,86.242,86.242,162900001.0
2005-01-18 04:22:00,86.206,86.225,86.191,86.201,149700000.0
2005-01-18 04:23:00,86.205,86.209,86.175,86.189,269700001.0
2005-01-18 04:24:00,86.183,86.212,86.183,86.201,124100000.0
2005-01-18 04:25:00,86.212,86.221,86.189,86.202,178299998.0
2005-01-18 04:26:00,86.221,86.236,86.205,86.213,269800001.0
2005-01-18 04:27:00,86.207,86.212,86.182,86.202,366600003.0
2005-01-18 04:28:00,86.182,86.206,86.176,86.193,185800002.0
2005-01-18 04:29:00,86.171,86.19,86.147,86.154,84000003.0
2005-01-18 04:30:00,86.162,86.181,86.154,86.172,186400000.0
2005-01-18 04:31:00,86.185,86.189,86.145,86.152,158300000.0
2005-01-18 04:32:00,86.169,86.199,86.169,86.17,192200000.0
2005-01-18 04:33:00,86.207,86.239,86.197,86.218,121100001.0
2005-01-18 04:34:00,86.252,86.27,86.226,86.24,189699999.0
2005-01-18 04:35:00,86.248,86.286,86.23,86.267,263299996.0
2005-01-18 04:36:00,86.285,86.303,86.27,86.282,177099999.0
2005-01-18 04:37:00,86.266,86.285,86.257,86.264,190500000.0
2005-01-18 04:38:00,86.261,86.284,86.24,86.255,160100004.0
2005-01-18 04:39:00,86.278,86.279,86.248,86.248,349999994.0
2005-01-18 04:40:00,86.279,86.28,86.252,86.252,288699996.0
2005-01-18 04:41:00,86.248,86.274,86.239,86.254,255799997.0
2005-01-18 04:42:00,86.246,86.29,86.225,86.272,175700001.0
2005-01-18 04:43:00,86.264,86.287,86.253,86.256,217099999.0
2005-01-18 04:44:00,86.264,86.288,86.259,86.288,113400000.0
2005-01-18 04:45:00,86.276,86.289,86.272,86.273,170899997.0
2005-01-18 04:46:00,86.293,86.293,86.261,86.272,236500000.0
2005-01-18 04:47:00,86.29,86.301,86.267,86.267,214300001.0
2005-01-18 04:48:00,86.283,86.298,86.274,86.298,157599999.0
2005-01-18 04:49:00,86.291,86.291,86.261,86.267,220500000.0
2005-01-18 04:50:00,86.293,86.293,86.258,86.265,239599997.0
2005-01-18 04:51:00,86.28,86.292,86.261,86.27,222700000.0
2005-01-18 04:52:00,86.288,86.313,86.281,86.295,213199999.0
2005-01-18 04:53:00,86.31,86.316,86.284,86.287,267700002.0
2005-01-18 04:54:00,86.309,86.32,86.283,86.293,345800004.0
2005-01-18 04:55:00,86.303,86.303,86.28,86.282,160199998.0
2005-01-18 04:56:00,86.29,86.313,86.268,86.293,195100000.0
2005-01-18 04:57:00,86.298,86.328,86.289,86.306,285799999.0
2005-01-18 04:58:00,86.323,86.323,86.301,86.301,34100000.0
2005-01-18 04:59:00,86.302,86.332,86.302,86.307,248899998.0
2005-01-18 05:00:00,86.32,86.335,86.305,86.326,285900003.0
2005-01-18 05:01:00,86.297,86.321,86.283,86.306,164299998.0
2005-01-18 05:02:00,86.291,86.326,86.289,86.324,196499998.0
2005-01-18 05:03:00,86.339,86.35,86.316,86.34,203399998.0
2005-01-18 05:04:00,86.325,86.345,86.294,86.325,154599997.0
2005-01-18 05:05:00,86.334,86.36,86.314,86.329,192299998.0
2005-01-18 05:06:00,86.325,86.343,86.309,86.34,308800003.0
2005-01-18 05:07:00,86.333,86.36,86.306,86.306,210900003.0
2005-01-18 05:08:00,86.34,86.34,86.306,86.338,220199997.0
2005-01-18 05:09:00,86.339,86.36,86.33,86.33,229300004.0
2005-01-18 05:10:00,86.337,86.337,86.302,86.303,250099996.0
2005-01-18 05:11:00,86.318,86.318,86.272,86.28,180799999.0
2005-01-18 05:12:00,86.262,86.3,86.256,86.266,259700002.0
2005-01-18 05:13:00,86.281,86.296,86.254,86.27,220699996.0
2005-01-18 05:14:00,86.262,86.298,86.262,86.298,196199999.0
2005-01-18 05:15:00,86.307,86.307,86.284,86.289,185900003.0
2005-01-18 05:16:00,86.311,86.313,86.286,86.308,257000000.0
2005-01-18 05:17:00,86.322,86.323,86.293,86.293,125199999.0
2005-01-18 05:18:00,86.32,86.33,86.303,86.315,309799995.0
2005-01-18 05:19:00,86.309,86.33,86.289,86.3,192900003.0
2005-01-18 05:20:00,86.31,86.315,86.301,86.315,155300002.0
2005-01-18 05:21:00,86.302,86.32,86.292,86.313,303299993.0
2005-01-18 05:22:00,86.325,86.325,86.299,86.318,169399999.0
2005-01-18 05:23:00,86.308,86.318,86.299,86.307,156199998.0
2005-01-18 05:24:00,86.286,86.324,86.286,86.324,122000000.0
2005-01-18 05:25:00,86.329,86.331,86.304,86.331,251999999.0
2005-01-18 05:26:00,86.303,86.324,86.291,86.296,104300000.0
2005-01-18 05:27:00,86.315,86.33,86.304,86.312,180800000.0
2005-01-18 05:28:00,86.324,86.324,86.291,86.291,88800001.0
2005-01-18 05:29:00,86.286,86.332,86.284,86.309,227900006.0
2005-01-18 05:30:00,86.269,86.308,86.269,86.278,297599998.0
2005-01-18 05:31:00,86.267,86.29,86.263,86.272,221600000.0
2005-01-18 05:32:00,86.267,86.293,86.266,86.286,235899998.0
2005-01-18 05:33:00,86.25,86.292,86.25,86.292,218400001.0
2005-01-18 05:34:00,86.293,86.308,86.277,86.277,225200002.0
2005-01-18 05:35:00,86.265,86.281,86.262,86.272,237299999.0
2005-01-18 05:36:00,86.28,86.299,86.269,86.281,117100000.0
2005-01-18 05:37:00,86.255,86.291,86.25,86.273,318500002.0
2005-01-18 05:38:00,86.274,86.285,86.259,86.265,287299996.0
2005-01-18 05:39:00,86.266,86.29,86.236,86.269,278299997.0
2005-01-18 05:40:00,86.264,86.292,86.261,86.292,151499996.0
2005-01-18 05:41:00,86.271,86.288,86.267,86.27,60200000.0
2005-01-18 05:42:00,86.26,86.269,86.247,86.263,97600001.0
2005-01-18 05:43:00,86.268,86.275,86.242,86.26,182200001.0
2005-01-18 05:44:00,86.259,86.292,86.259,86.287,226399998.0
2005-01-18 05:45:00,86.274,86.298,86.274,86.277,24500000.0
2005-01-18 05:46:00,86.295,86.296,86.271,86.295,247799999.0
2005-01-18 05:47:00,86.28,86.301,86.225,86.295,135700000.0
2005-01-18 05:48:00,86.292,86.292,86.265,86.265,185300001.0
2005-01-18 05:49:00,86.287,86.302,86.271,86.292,142699999.0
2005-01-18 05:50:00,86.293,86.31,86.268,86.272,226600002.0
2005-01-18 05:51:00,86.298,86.31,86.273,86.3,237699997.0
2005-01-18 05:52:00,86.285,86.285,86.26,86.267,295899997.0
2005-01-18 05:53:00,86.295,86.302,86.269,86.271,272599997.0
2005-01-18 05:54:00,86.241,86.284,86.241,86.284,141999997.0
2005-01-18 05:55:00,86.249,86.29,86.249,86.29,333999998.0
2005-01-18 05:56:00,86.272,86.291,86.261,86.281,286399997.0
2005-01-18 05:57:00,86.27,86.29,86.245,86.265,262399996.0
2005-01-18 05:58:00,86.261,86.282,86.252,86.272,357200002.0
2005-01-18 05:59:00,86.273,86.292,86.266,86.283,268399999.0
2005-01-18 06:00:00,86.236,86.27,86.236,86.256,187599999.0
2005-01-18 06:01:00,86.285,86.308,86.27,86.282,251699997.0
2005-01-18 06:02:00,86.316,86.316,86.274,86.274,82700000.0
2005-01-18 06:03:00,86.267,86.295,86.26,86.268,261000000.0
2005-01-18 06:04:00,86.279,86.284,86.24,86.25,194299997.0
2005-01-18 06:05:00,86.248,86.272,86.246,86.263,288000001.0
2005-01-18 06:06:00,86.259,86.281,86.249,86.26,209199997.0
2005-01-18 06:07:00,86.283,86.301,86.268,86.288,238600001.0
2005-01-18 06:08:00,86.288,86.302,86.262,86.269,135999999.0
2005-01-18 06:09:00,86.262,86.284,86.258,86.284,170999999.0
2005-01-18 06:10:00,86.259,86.288,86.24,86.251,208999995.0
2005-01-18 06:11:00,86.28,86.298,86.25,86.293,289299999.0
2005-01-18 06:12:00,86.302,86.302,86.267,86.276,286799999.0
2005-01-18 06:13:00,86.27,86.286,86.245,86.265,161700003.0
2005-01-18 06:14:00,86.302,86.314,86.286,86.298,295899999.0
2005-01-18 06:15:00,86.291,86.319,86.277,86.292,193000000.0
2005-01-18 06:16:00,86.277,86.301,86.268,86.28,178500000.0
2005-01-18 06:17:00,86.263,86.304,86.245,86.284,207599999.0
2005-01-18 06:18:00,86.295,86.311,86.27,86.292,74700000.0
2005-01-18 06:19:00,86.265,86.291,86.262,86.27,271600000.0
2005-01-18 06:20:00,86.274,86.279,86.235,86.26,345499998.0
2005-01-18 06:21:00,86.276,86.276,86.236,86.236,172200002.0
2005-01-18 06:22:00,86.219,86.255,86.215,86.245,135799999.0
2005-01-18 06:23:00,86.251,86.27,86.234,86.244,238600001.0
2005-01-18 06:24:00,86.236,86.264,86.223,86.248,389100005.0
2005-01-18 06:25:00,86.231,86.266,86.231,86.249,153599996.0
2005-01-18 06:26:00,86.22,86.258,86.211,86.232,229799999.0
2005-01-18 06:27:00,86.225,86.26,86.21,86.245,234500000.0
2005-01-18 06:28:00,86.262,86.277,86.238,86.261,255399999.0
2005-01-18 06:29:00,86.279,86.29,86.254,86.271,281800000.0
2005-01-18 06:30:00,86.287,86.291,86.25,86.254,152799998.0
2005-01-18 06:31:00,86.256,86.292,86.255,86.262,287700003.0
2005-01-18 06:32:00,86.287,86.289,86.254,86.254,219099995.0
2005-01-18 06:33:00,86.269,86.289,86.259,86.268,172200000.0
2005-01-18 06:34:00,86.271,86.29,86.254,86.264,272100002.0
2005-01-18 06:35:00,86.275,86.288,86.245,86.27,225599999.0
2005-01-18 06:36:00,86.272,86.297,86.272,86.293,181900001.0
2005-01-18 06:37:00,86.271,86.283,86.255,86.275,283999995.0
2005-01-18 06:38:00,86.273,86.273,86.231,86.245,101300000.0
2005-01-18 06:39:00,86.264,86.289,86.26,86.282,275899998.0
2005-01-18 06:40:00,86.273,86.294,86.27,86.283,231999998.0
2005-01-18 06:41:00,86.266,86.283,86.241,86.254,239400000.0
2005-01-18 06:42:00,86.268,86.293,86.255,86.27,301399999.0
2005-01-18 06:43:00,86.244,86.282,86.241,86.282,217100002.0
2005-01-18 06:44:00,86.26,86.278,86.245,86.278,326599993.0
2005-01-18 06:45:00,86.261,86.289,86.236,86.272,194899996.0
2005-01-18 06:46:00,86.262,86.28,86.248,86.261,147099998.0
2005-01-18 06:47:00,86.285,86.305,86.265,86.265,251099998.0
2005-01-18 06:48:00,86.271,86.298,86.262,86.291,193799998.0
2005-01-18 06:49:00,86.265,86.291,86.248,86.263,188099999.0
2005-01-18 06:50:00,86.284,86.284,86.267,86.267,73100002.0
2005-01-18 06:51:00,86.236,86.265,86.229,86.265,286999999.0
2005-01-18 06:52:00,86.247,86.271,86.224,86.259,266500001.0
2005-01-18 06:53:00,86.275,86.275,86.221,86.235,229000001.0
2005-01-18 06:54:00,86.254,86.276,86.241,86.258,320699995.0
2005-01-18 06:55:00,86.269,86.289,86.263,86.263,180599998.0
2005-01-18 06:56:00,86.253,86.29,86.2,86.207,267799999.0
2005-01-18 06:57:00,86.207,86.259,86.207,86.242,178499996.0
2005-01-18 06:58:00,86.257,86.293,86.257,86.289,269199998.0
2005-01-18 06:59:00,86.255,86.281,86.251,86.278,181899997.0
2005-01-18 07:00:00,86.252,86.283,86.245,86.273,307399999.0
2005-01-18 07:01:00,86.267,86.281,86.256,86.273,241600000.0
2005-01-18 07:02:00,86.288,86.288,86.261,86.266,168599999.0
2005-01-18 07:03:00,86.287,86.312,86.274,86.287,279500003.0
2005-01-18 07:04:00,86.3,86.327,86.3,86.323,157699999.0
2005-01-18 07:05:00,86.33,86.33,86.303,86.303,186800000.0
2005-01-18 07:06:00,86.304,86.318,86.293,86.293,280800001.0
2005-01-18 07:07:00,86.32,86.322,86.299,86.303,234000003.0
2005-01-18 07:08:00,86.294,86.322,86.284,86.298,153299997.0
2005-01-18 07:09:00,86.301,86.352,86.301,86.351,133199996.0
2005-01-18 07:10:00,86.33,86.34,86.314,86.337,353999999.0
2005-01-18 07:11:00,86.33,86.352,86.326,86.352,172900000.0
2005-01-18 07:12:00,86.308,86.339,86.304,86.336,222400003.0
2005-01-18 07:13:00,86.347,86.351,86.325,86.336,223799995.0
2005-01-18 07:14:00,86.339,86.36,86.335,86.36,267599996.0
2005-01-18 07:15:00,86.359,86.381,86.348,86.363,342299997.0
2005-01-18 07:16:00,86.334,86.373,86.334,86.373,214399993.0
2005-01-18 07:17:00,86.35,86.392,86.334,86.367,238600001.0
2005-01-18 07:18:00,86.339,86.373,86.339,86.341,377900000.0
2005-01-18 07:19:00,86.348,86.373,86.345,86.362,351799999.0
2005-01-18 07:20:00,86.36,86.371,86.346,86.352,236400004.0
2005-01-18 07:21:00,86.355,86.372,86.337,86.344,224600001.0
2005-01-18 07:22:00,86.353,86.367,86.335,86.355,215899996.0
2005-01-18 07:23:00,86.374,86.374,86.336,86.353,236199997.0
2005-01-18 07:24:00,86.348,86.37,86.331,86.355,170300003.0
2005-01-18 07:25:00,86.37,86.37,86.349,86.35,215300002.0
2005-01-18 07:26:00,86.359,86.375,86.322,86.372,205800003.0
2005-01-18 07:27:00,86.337,86.365,86.337,86.349,168100000.0
2005-01-18 07:28:00,86.348,86.375,86.348,86.365,260299999.0
2005-01-18 07:29:00,86.342,86.375,86.335,86.375,230100002.0
2005-01-18 07:30:00,86.362,86.365,86.338,86.348,224099999.0
2005-01-18 07:31:00,86.385,86.385,86.348,86.365,184200001.0
2005-01-18 07:32:00,86.365,86.386,86.355,86.371,259999998.0
2005-01-18 07:33:00,86.377,86.387,86.357,86.369,153300000.0
2005-01-18 07:34:00,86.377,86.399,86.36,86.381,422100003.0
2005-01-18 07:35:00,86.366,86.403,86.361,86.403,307299999.0
2005-01-18 07:36:00,86.386,86.419,86.379,86.404,308599998.0
2005-01-18 07:37:00,86.41,86.425,86.395,86.416,271900000.0
2005-01-18 07:38:00,86.403,86.44,86.403,86.425,143499999.0
2005-01-18 07:39:00,86.423,86.434,86.404,86.405,334300000.0
2005-01-18 07:40:00,86.407,86.426,86.401,86.423,240200003.0
2005-01-18 07:41:00,86.432,86.441,86.402,86.406,206700000.0
2005-01-18 07:42:00,86.423,86.433,86.38,86.415,171499995.0
2005-01-18 07:43:00,86.422,86.441,86.419,86.429,208800003.0
2005-01-18 07:44:00,86.433,86.447,86.402,86.428,280500000.0
2005-01-18 07:45:00,86.404,86.44,86.404,86.422,383400001.0
2005-01-18 07:46:00,86.421,86.428,86.398,86.402,150099999.0
2005-01-18 07:47:00,86.396,86.435,86.396,86.404,406800004.0
2005-01-18 07:48:00,86.398,86.422,86.388,86.392,311500001.0
2005-01-18 07:49:00,86.391,86.416,86.388,86.409,161699999.0
2005-01-18 07:50:00,86.399,86.405,86.379,86.388,197000002.0
2005-01-18 07:51:00,86.388,86.441,86.388,86.418,114500000.0
2005-01-18 07:52:00,86.424,86.462,86.424,86.448,126600001.0
2005-01-18 07:53:00,86.433,86.463,86.429,86.445,222499997.0
2005-01-18 07:54:00,86.428,86.446,86.424,86.439,145100001.0
2005-01-18 07:55:00,86.447,86.447,86.409,86.412,172999999.0
2005-01-18 07:56:00,86.413,86.446,86.41,86.446,201799998.0
2005-01-18 07:57:00,86.397,86.442,86.397,86.433,187199999.0
2005-01-18 07:58:00,86.406,86.436,86.406,86.423,170400000.0
2005-01-18 07:59:00,86.423,86.442,86.414,86.42,212099997.0
2005-01-18 08:00:00,86.417,86.438,86.412,86.434,323300000.0
2005-01-18 08:01:00,86.44,86.44,86.408,86.411,201000002.0
2005-01-18 08:02:00,86.435,86.447,86.426,86.447,164099999.0
2005-01-18 08:03:00,86.415,86.474,86.406,86.453,310100003.0
2005-01-18 08:04:00,86.466,86.481,86.452,86.475,247200001.0
2005-01-18 08:05:00,86.44,86.48,86.436,86.48,286800000.0
2005-01-18 08:06:00,86.444,86.468,86.444,86.468,139600000.0
2005-01-18 08:07:00,86.459,86.489,86.456,86.471,229899999.0
2005-01-18 08:08:00,86.472,86.473,86.44,86.44,205199997.0
2005-01-18 08:09:00,86.436,86.466,86.419,86.455,201399999.0
2005-01-18 08:10:00,86.452,86.469,86.439,86.469,146999997.0
2005-01-18 08:11:00,86.443,86.467,86.44,86.465,226700002.0
2005-01-18 08:12:00,86.434,86.456,86.413,86.423,199400004.0
2005-01-18 08:13:00,86.453,86.463,86.424,86.427,324600000.0
2005-01-18 08:14:00,86.466,86.466,86.44,86.44,376199996.0
2005-01-18 08:15:00,86.475,86.479,86.451,86.455,228000003.0
2005-01-18 08:16:00,86.465,86.49,86.46,86.488,254699999.0
2005-01-18 08:17:00,86.451,86.48,86.451,86.471,181100001.0
2005-01-18 08:18:00,86.431,86.466,86.429,86.436,182800001.0
2005-01-18 08:19:00,86.463,86.463,86.407,86.419,266300000.0
2005-01-18 08:20:00,86.426,86.44,86.417,86.435,205599999.0
2005-01-18 08:21:00,86.435,86.447,86.424,86.442,158200001.0
2005-01-18 08:22:00,86.437,86.448,86.418,86.418,206999996.0
2005-01-18 08:23:00,86.426,86.461,86.419,86.442,215300001.0
2005-01-18 08:24:00,86.447,86.462,86.415,86.431,234099997.0
2005-01-18 08:25:00,86.444,86.444,86.421,86.431,103200000.0
2005-01-18 08:26:00,86.443,86.443,86.418,86.425,274200000.0
2005-01-18 08:27:00,86.437,86.458,86.422,86.445,250000000.0
2005-01-18 08:28:00,86.417,86.462,86.417,86.452,200599998.0
2005-01-18 08:29:00,86.45,86.457,86.43,86.431,219799999.0
2005-01-18 08:30:00,86.454,86.456,86.417,86.425,220400000.0
2005-01-18 08:31:00,86.429,86.443,86.4,86.422,160900000.0
2005-01-18 08:32:00,86.454,86.454,86.434,86.434,33300000.0
2005-01-18 08:33:00,86.427,86.445,86.397,86.397,163000001.0
2005-01-18 08:34:00,86.42,86.438,86.411,86.432,219100003.0
2005-01-18 08:35:00,86.422,86.453,86.408,86.437,185999998.0
2005-01-18 08:36:00,86.442,86.447,86.41,86.428,372799999.0
2005-01-18 08:37:00,86.433,86.464,86.424,86.432,253000000.0
2005-01-18 08:38:00,86.452,86.468,86.429,86.429,108400000.0
2005-01-18 08:39:00,86.432,86.466,86.43,86.449,237700000.0
2005-01-18 08:40:00,86.454,86.456,86.436,86.439,201799999.0
2005-01-18 08:41:00,86.418,86.437,86.411,86.433,187800002.0
2005-01-18 08:42:00,86.417,86.443,86.417,86.441,347499997.0
2005-01-18 08:43:00,86.412,86.429,86.406,86.429,285500002.0
2005-01-18 08:44:00,86.429,86.441,86.386,86.404,270299997.0
2005-01-18 08:45:00,86.431,86.431,86.397,86.412,187999996.0
2005-01-18 08:46:00,86.413,86.431,86.4,86.415,108799999.0
2005-01-18 08:47:00,86.419,86.437,86.406,86.415,154100000.0
2005-01-18 08:48:00,86.416,86.438,86.406,86.413,209299998.0
2005-01-18 08:49:00,86.42,86.432,86.405,86.415,167999999.0
2005-01-18 08:50:00,86.388,86.43,86.388,86.415,188200000.0
2005-01-18 08:51:00,86.402,86.429,86.385,86.385,229700004.0
2005-01-18 08:52:00,86.422,86.428,86.409,86.409,74300000.0
2005-01-18 08:53:00,86.402,86.424,86.383,86.407,278400000.0
2005-01-18 08:54:00,86.413,86.421,86.387,86.387,243000000.0
2005-01-18 08:55:00,86.41,86.428,86.39,86.403,302499998.0
2005-01-18 08:56:00,86.429,86.446,86.416,86.435,279300004.0
2005-01-18 08:57:00,86.435,86.438,86.408,86.425,242700000.0
2005-01-18 08:58:00,86.425,86.44,86.409,86.421,256699999.0
2005-01-18 08:59:00,86.408,86.432,86.397,86.431,256799997.0
2005-01-18 09:00:00,86.426,86.451,86.415,86.451,326899999.0
2005-01-18 09:01:00,86.439,86.439,86.408,86.408,346599996.0
2005-01-18 09:02:00,86.43,86.445,86.409,86.429,223800003.0
2005-01-18 09:03:00,86.435,86.44,86.404,86.41,189899998.0
2005-01-18 09:04:00,86.403,86.443,86.403,86.438,216700000.0
2005-01-18 09:05:00,86.431,86.454,86.422,86.445,219400000.0
2005-01-18 09:06:00,86.456,86.463,86.415,86.415,158399998.0
2005-01-18 09:07:00,86.446,86.483,86.446,86.471,300500000.0
2005-01-18 09:08:00,86.415,86.469,86.415,86.466,265600005.0
2005-01-18 09:09:00,86.467,86.479,86.444,86.462,280699998.0
2005-01-18 09:10:00,86.463,86.475,86.438,86.455,368500001.0
2005-01-18 09:11:00,86.437,86.471,86.424,86.438,247799998.0
2005-01-18 09:12:00,86.462,86.475,86.438,86.46,231399997.0
2005-01-18 09:13:00,86.471,86.472,86.441,86.472,300700004.0
2005-01-18 09:14:00,86.453,86.482,86.449,86.456,253099998.0
2005-01-18 09:15:00,86.482,86.5,86.475,86.476,250199996.0
2005-01-18 09:16:00,86.497,86.504,86.475,86.504,206499999.0
2005-01-18 09:17:00,86.5,86.502,86.465,86.482,206200000.0
2005-01-18 09:18:00,86.474,86.515,86.474,86.502,189999998.0
2005-01-18 09:19:00,86.514,86.535,86.503,86.503,175299999.0
2005-01-18 09:20:00,86.55,86.562,86.524,86.543,321700002.0
2005-01-18 09:21:00,86.548,86.567,86.525,86.545,168800000.0
2005-01-18 09:22:00,86.542,86.561,86.529,86.534,152400002.0
2005-01-18 09:23:00,86.531,86.549,86.516,86.531,153999999.0
2005-01-18 09:24:00,86.521,86.547,86.521,86.547,170900001.0
2005-01-18 09:25:00,86.535,86.572,86.509,86.572,413299996.0
2005-01-18 09:26:00,86.524,86.567,86.524,86.535,309500000.0
2005-01-18 09:27:00,86.533,86.548,86.5,86.53,295699997.0
2005-01-18 09:28:00,86.522,86.532,86.499,86.51,324799997.0
2005-01-18 09:29:00,86.526,86.526,86.49,86.492,158199998.0
2005-01-18 09:30:00,86.498,86.498,86.451,86.457,159100001.0
2005-01-18 09:31:00,86.461,86.476,86.449,86.452,200700000.0
2005-01-18 09:32:00,86.457,86.485,86.456,86.465,305900001.0
2005-01-18 09:33:00,86.45,86.46,86.431,86.435,226300003.0
2005-01-18 09:34:00,86.436,86.46,86.419,86.442,205999998.0
2005-01-18 09:35:00,86.447,86.463,86.431,86.437,178399999.0
2005-01-18 09:36:00,86.468,86.473,86.445,86.452,232899997.0
2005-01-18 09:37:00,86.481,86.481,86.426,86.435,248999999.0
2005-01-18 09:38:00,86.449,86.455,86.428,86.448,347499997.0
2005-01-18 09:39:00,86.449,86.46,86.43,86.442,230300001.0
2005-01-18 09:40:00,86.454,86.461,86.434,86.437,146299999.0
2005-01-18 09:41:00,86.426,86.458,86.414,86.452,304499997.0
2005-01-18 09:42:00,86.451,86.455,86.426,86.433,169199999.0
2005-01-18 09:43:00,86.438,86.444,86.413,86.43,235100004.0
2005-01-18 09:44:00,86.418,86.435,86.387,86.404,167699999.0
2005-01-18 09:45:00,86.402,86.402,86.366,86.366,294499997.0
2005-01-18 09:46:00,86.384,86.402,86.353,86.363,314200003.0
2005-01-18 09:47:00,86.326,86.358,86.326,86.344,264699996.0
2005-01-18 09:48:00,86.393,86.393,86.305,86.317,205800000.0
2005-01-18 09:49:00,86.335,86.356,86.329,86.342,213099998.0
2005-01-18 09:50:00,86.313,86.34,86.305,86.317,367800000.0
2005-01-18 09:51:00,86.294,86.323,86.294,86.295,149299999.0
2005-01-18 09:52:00,86.283,86.319,86.283,86.295,172699998.0
2005-01-18 09:53:00,86.296,86.312,86.279,86.283,273500001.0
2005-01-18 09:54:00,86.302,86.313,86.27,86.271,275100000.0
2005-01-18 09:55:00,86.26,86.29,86.26,86.273,244099998.0
2005-01-18 09:56:00,86.262,86.288,86.25,86.263,169699998.0
2005-01-18 09:57:00,86.246,86.269,86.241,86.243,387799994.0
2005-01-18 09:58:00,86.25,86.289,86.241,86.252,80799999.0
2005-01-18 09:59:00,86.263,86.283,86.242,86.263,233699999.0
2005-01-18 10:00:00,86.281,86.324,86.273,86.304,209199995.0
2005-01-18 10:01:00,86.321,86.334,86.295,86.32,248500001.0
2005-01-18 10:02:00,86.29,86.329,86.29,86.291,238999998.0
2005-01-18 10:03:00,86.307,86.331,86.306,86.32,233499999.0
2005-01-18 10:04:00,86.285,86.324,86.285,86.324,141699999.0
2005-01-18 10:05:00,86.296,86.33,86.284,86.315,155500002.0
2005-01-18 10:06:00,86.323,86.337,86.294,86.302,287399998.0
2005-01-18 10:07:00,86.298,86.337,86.298,86.308,161799999.0
2005-01-18 10:08:00,86.299,86.299,86.273,86.275,112500001.0
2005-01-18 10:09:00,86.291,86.317,86.288,86.317,198600000.0
2005-01-18 10:10:00,86.307,86.338,86.289,86.333,241499996.0
2005-01-18 10:11:00,86.322,86.333,86.306,86.312,245099999.0
2005-01-18 10:12:00,86.316,86.318,86.285,86.285,232499998.0
2005-01-18 10:13:00,86.317,86.326,86.301,86.324,201200000.0
2005-01-18 10:14:00,86.299,86.316,86.281,86.285,307799998.0
2005-01-18 10:15:00,86.307,86.33,86.293,86.325,132299998.0
2005-01-18 10:16:00,86.326,86.34,86.307,86.326,286700001.0
2005-01-18 10:17:00,86.333,86.333,86.282,86.282,103300002.0
2005-01-18 10:18:00,86.262,86.283,86.245,86.261,199300000.0
2005-01-18 10:19:00,86.254,86.284,86.254,86.283,246699998.0
2005-01-18 10:20:00,86.274,86.293,86.259,86.265,328099997.0
2005-01-18 10:21:00,86.239,86.266,86.233,86.249,327100005.0
2005-01-18 10:22:00,86.255,86.262,86.236,86.256,253900001.0
2005-01-18 10:23:00,86.28,86.28,86.253,86.256,180699999.0
2005-01-18 10:24:00,86.275,86.299,86.259,86.278,318399997.0
2005-01-18 10:25:00,86.289,86.289,86.26,86.278,272400000.0
2005-01-18 10:26:00,86.293,86.293,86.255,86.255,188499999.0
2005-01-18 10:27:00,86.277,86.314,86.277,86.299,135000001.0
2005-01-18 10:28:00,86.275,86.314,86.269,86.288,242900002.0
2005-01-18 10:29:00,86.267,86.31,86.267,86.303,180999999.0
2005-01-18 10:30:00,86.276,86.296,86.25,86.261,159199997.0
2005-01-18 10:31:00,86.263,86.263,86.194,86.194,268700000.0
2005-01-18 10:32:00,86.207,86.252,86.205,86.218,256799999.0
2005-01-18 10:33:00,86.252,86.253,86.221,86.221,112800000.0
2005-01-18 10:34:00,86.216,86.238,86.206,86.223,281800004.0
2005-01-18 10:35:00,86.247,86.249,86.224,86.224,254399995.0
2005-01-18 10:36:00,86.22,86.243,86.21,86.235,316099998.0
2005-01-18 10:37:00,86.205,86.24,86.205,86.232,333299999.0
2005-01-18 10:38:00,86.24,86.266,86.181,86.191,169499996.0
2005-01-18 10:39:00,86.197,86.222,86.187,86.207,367099996.0
2005-01-18 10:40:00,86.202,86.236,86.2,86.22,217799999.0
2005-01-18 10:41:00,86.257,86.259,86.229,86.25,202200000.0
2005-01-18 10:42:00,86.279,86.297,86.267,86.286,102799999.0
2005-01-18 10:43:00,86.258,86.298,86.251,86.287,325599997.0
2005-01-18 10:44:00,86.28,86.318,86.269,86.296,355499993.0
2005-01-18 10:45:00,86.324,86.339,86.313,86.332,214899998.0
2005-01-18 10:46:00,86.295,86.315,86.283,86.315,296999994.0
2005-01-18 10:47:00,86.312,86.326,86.299,86.318,118600000.0
2005-01-18 10:48:00,86.326,86.332,86.295,86.295,204899997.0
2005-01-18 10:49:00,86.308,86.321,86.289,86.311,251999999.0
2005-01-18 10:50:00,86.322,86.341,86.306,86.321,275999999.0
2005-01-18 10:51:00,86.334,86.35,86.32,86.331,252999998.0
2005-01-18 10:52:00,86.305,86.327,86.305,86.324,177600003.0
2005-01-18 10:53:00,86.315,86.33,86.293,86.314,221800000.0
2005-01-18 10:54:00,86.302,86.303,86.241,86.278,332400002.0
2005-01-18 10:55:00,86.301,86.327,86.293,86.308,360199997.0
2005-01-18 10:56:00,86.303,86.335,86.29,86.335,310400000.0
2005-01-18 10:57:00,86.318,86.364,86.315,86.358,217900000.0
2005-01-18 10:58:00,86.349,86.398,86.346,86.397,238800003.0
2005-01-18 10:59:00,86.405,86.413,86.35,86.35,150199998.0
2005-01-18 11:00:00,86.357,86.378,86.332,86.332,129999998.0
2005-01-18 11:01:00,86.357,86.357,86.305,86.305,298900003.0
2005-01-18 11:02:00,86.33,86.342,86.304,86.314,235500001.0
2005-01-18 11:03:00,86.302,86.328,86.289,86.328,124699999.0
2005-01-18 11:04:00,86.333,86.349,86.309,86.32,173700002.0
2005-01-18 11:05:00,86.316,86.354,86.302,86.335,327899996.0
2005-01-18 11:06:00,86.345,86.37,86.331,86.344,201900000.0
2005-01-18 11:07:00,86.351,86.366,86.337,86.339,155899998.0
2005-01-18 11:08:00,86.356,86.368,86.333,86.342,310999998.0
2005-01-18 11:09:00,86.353,86.393,86.353,86.393,248300000.0
2005-01-18 11:10:00,86.372,86.407,86.372,86.391,208400000.0
2005-01-18 11:11:00,86.382,86.4,86.357,86.386,332499997.0
2005-01-18 11:12:00,86.403,86.403,86.373,86.382,285900000.0
2005-01-18 11:13:00,86.404,86.415,86.386,86.401,249000000.0
2005-01-18 11:14:00,86.412,86.426,86.401,86.417,333799999.0
2005-01-18 11:15:00,86.398,86.428,86.395,86.428,312399997.0
2005-01-18 11:16:00,86.446,86.468,86.42,86.446,164999999.0
2005-01-18 11:17:00,86.457,86.509,86.457,86.509,136199998.0
2005-01-18 11:18:00,86.477,86.502,86.459,86.471,187100000.0
2005-01-18 11:19:00,86.477,86.5,86.474,86.497,280799994.0
2005-01-18 11:20:00,86.507,86.531,86.488,86.513,275800001.0
2005-01-18 11:21:00,86.516,86.535,86.484,86.535,214699997.0
2005-01-18 11:22:00,86.516,86.534,86.506,86.523,213699998.0
2005-01-18 11:23:00,86.516,86.567,86.516,86.532,464700004.0
2005-01-18 11:24:00,86.524,86.559,86.524,86.549,214799999.0
2005-01-18 11:25:00,86.561,86.571,86.536,86.549,137899999.0
2005-01-18 11:26:00,86.568,86.582,86.533,86.557,195399995.0
2005-01-18 11:27:00,86.556,86.567,86.538,86.545,173100000.0
2005-01-18 11:28:00,86.568,86.589,86.539,86.539,301500004.0
2005-01-18 11:29:00,86.566,86.569,86.53,86.546,183499999.0
2005-01-18 11:30:00,86.56,86.564,86.536,86.548,270599997.0
2005-01-18 11:31:00,86.542,86.563,86.527,86.546,258399996.0
2005-01-18 11:32:00,86.548,86.549,86.514,86.532,364299996.0
2005-01-18 11:33:00,86.534,86.548,86.503,86.503,257400000.0
2005-01-18 11:34:00,86.52,86.555,86.52,86.533,370399998.0
2005-01-18 11:35:00,86.533,86.548,86.512,86.535,128099998.0
2005-01-18 11:36:00,86.528,86.56,86.522,86.552,281099999.0
2005-01-18 11:37:00,86.549,86.568,86.544,86.566,303200001.0
2005-01-18 11:38:00,86.559,86.564,86.533,86.536,283800001.0
2005-01-18 11:39:00,86.558,86.633,86.556,86.633,193199999.0
2005-01-18 11:40:00,86.623,86.644,86.613,86.62,335799998.0
2005-01-18 11:41:00,86.617,86.627,86.588,86.588,349499999.0
2005-01-18 11:42:00,86.601,86.61,86.574,86.587,243400000.0
2005-01-18 11:43:00,86.565,86.601,86.562,86.601,215599999.0
2005-01-18 11:44:00,86.591,86.602,86.578,86.582,288800003.0
2005-01-18 11:45:00,86.575,86.619,86.564,86.609,338299998.0
2005-01-18 11:46:00,86.608,86.63,86.595,86.612,281700001.0
2005-01-18 11:47:00,86.598,86.619,86.591,86.615,229699999.0
2005-01-18 11:48:00,86.58,86.655,86.58,86.655,154600000.0
2005-01-18 11:49:00,86.646,86.655,86.625,86.632,391400006.0
2005-01-18 11:50:00,86.632,86.662,86.63,86.662,185900000.0
2005-01-18 11:51:00,86.639,86.664,86.635,86.649,147499999.0
2005-01-18 11:52:00,86.672,86.685,86.657,86.676,186099999.0
2005-01-18 11:53:00,86.664,86.688,86.649,86.688,349600002.0
2005-01-18 11:54:00,86.674,86.693,86.636,86.652,243700002.0
2005-01-18 11:55:00,86.629,86.657,86.629,86.657,80800001.0
2005-01-18 11:56:00,86.655,86.698,86.644,86.698,117699998.0
2005-01-18 11:57:00,86.688,86.712,86.675,86.7,239400001.0
2005-01-18 11:58:00,86.713,86.719,86.663,86.663,273499999.0
2005-01-18 11:59:00,86.667,86.687,86.64,86.65,352599999.0
2005-01-18 12:00:00,86.631,86.649,86.62,86.643,365799998.0
2005-01-18 12:01:00,86.628,86.649,86.614,86.643,246499999.0
2005-01-18 12:02:00,86.611,86.64,86.581,86.59,167200001.0
2005-01-18 12:03:00,86.604,86.645,86.596,86.625,337099999.0
2005-01-18 12:04:00,86.61,86.636,86.604,86.636,183899998.0
2005-01-18 12:05:00,86.611,86.648,86.611,86.648,221900001.0
2005-01-18 12:06:00,86.65,86.657,86.618,86.642,185700001.0
2005-01-18 12:07:00,86.636,86.68,86.636,86.68,297399995.0
2005-01-18 12:08:00,86.649,86.684,86.649,86.684,151900000.0
2005-01-18 12:09:00,86.679,86.693,86.662,86.662,247000005.0
2005-01-18 12:10:00,86.664,86.685,86.654,86.674,308299994.0
2005-01-18 12:11:00,86.666,86.685,86.65,86.661,237899999.0
2005-01-18 12:12:00,86.649,86.681,86.643,86.663,358600001.0
2005-01-18 12:13:00,86.654,86.668,86.643,86.665,233399997.0
2005-01-18 12:14:00,86.653,86.676,86.637,86.676,277199999.0
2005-01-18 12:15:00,86.67,86.686,86.645,86.667,193499999.0
2005-01-18 12:16:00,86.674,86.707,86.661,86.684,169999997.0
2005-01-18 12:17:00,86.681,86.723,86.681,86.715,252600000.0
2005-01-18 12:18:00,86.71,86.721,86.672,86.672,137400000.0
2005-01-18 12:19:00,86.705,86.751,86.699,86.726,180500000.0
2005-01-18 12:20:00,86.727,86.763,86.727,86.763,212099999.0
2005-01-18 12:21:00,86.752,86.769,86.737,86.752,295099996.0
2005-01-18 12:22:00,86.742,86.764,86.737,86.76,206100004.0
2005-01-18 12:23:00,86.733,86.76,86.725,86.744,253899996.0
2005-01-18 12:24:00,86.758,86.765,86.735,86.743,163899998.0
2005-01-18 12:25:00,86.728,86.751,86.717,86.719,225899997.0
2005-01-18 12:26:00,86.732,86.752,86.723,86.743,281399998.0
2005-01-18 12:27:00,86.731,86.748,86.72,86.727,270500001.0
2005-01-18 12:28:00,86.74,86.756,86.724,86.726,214600001.0
2005-01-18 12:29:00,86.755,86.815,86.74,86.796,451699993.0
2005-01-18 12:30:00,86.812,86.869,86.812,86.869,153100002.0
2005-01-18 12:31:00,86.84,86.878,86.827,86.837,197200002.0
2005-01-18 12:32:00,86.866,86.898,86.85,86.888,222000000.0
2005-01-18 12:33:00,86.903,86.929,86.9,86.925,296199999.0
2005-01-18 12:34:00,86.935,86.941,86.909,86.911,278799996.0
2005-01-18 12:35:00,86.917,86.93,86.895,86.895,210799999.0
2005-01-18 12:36:00,86.888,86.898,86.863,86.872,191199999.0
2005-01-18 12:37:00,86.879,86.907,86.864,86.892,177900001.0
2005-01-18 12:38:00,86.867,86.902,86.859,86.891,174999999.0
2005-01-18 12:39:00,86.853,86.878,86.84,86.846,232900000.0
2005-01-18 12:40:00,86.855,86.877,86.839,86.847,130999998.0
2005-01-18 12:41:00,86.87,86.892,86.856,86.892,137699998.0
2005-01-18 12:42:00,86.889,86.91,86.873,86.894,238700003.0
2005-01-18 12:43:00,86.91,86.915,86.879,86.879,137899998.0
2005-01-18 12:44:00,86.903,86.989,86.903,86.967,256900003.0
2005-01-18 12:45:00,86.947,86.983,86.931,86.962,402300003.0
2005-01-18 12:46:00,86.956,86.98,86.947,86.975,336000001.0
2005-01-18 12:47:00,86.963,86.977,86.945,86.952,219999996.0
2005-01-18 12:48:00,86.963,86.967,86.944,86.947,296200000.0
2005-01-18 12:49:00,86.963,87.038,86.959,87.035,171399996.0
2005-01-18 12:50:00,87.025,87.04,86.989,86.993,198800000.0
2005-01-18 12:51:00,86.99,87.018,86.99,87.007,200999997.0
2005-01-18 12:52:00,86.999,87.006,86.978,86.993,219300000.0
2005-01-18 12:53:00,86.989,86.994,86.934,86.97,318400000.0
2005-01-18 12:54:00,86.964,86.983,86.937,86.942,148700003.0
2005-01-18 12:55:00,86.948,86.959,86.91,86.91,213199997.0
2005-01-18 12:56:00,86.93,86.93,86.872,86.885,151799999.0
2005-01-18 12:57:00,86.885,86.897,86.86,86.897,191699997.0
2005-01-18 12:58:00,86.877,86.902,86.877,86.901,205700000.0
2005-01-18 12:59:00,86.885,86.907,86.876,86.901,263400003.0
2005-01-18 13:00:00,86.911,86.912,86.879,86.883,320600000.0
2005-01-18 13:01:00,86.907,86.913,86.874,86.882,261200003.0
2005-01-18 13:02:00,86.888,86.907,86.875,86.903,337799994.0
2005-01-18 13:03:00,86.888,86.888,86.854,86.865,115600000.0
2005-01-18 13:04:00,86.836,86.86,86.831,86.86,147599999.0
2005-01-18 13:05:00,86.875,86.897,86.857,86.877,284499996.0
2005-01-18 13:06:00,86.884,86.929,86.884,86.919,183600000.0
2005-01-18 13:07:00,86.913,86.933,86.89,86.89,275799999.0
2005-01-18 13:08:00,86.905,86.936,86.901,86.935,298299996.0
2005-01-18 13:09:00,86.931,86.965,86.929,86.96,231700002.0
2005-01-18 13:10:00,86.947,86.979,86.947,86.979,256100004.0
2005-01-18 13:11:00,86.962,86.995,86.959,86.986,309999995.0
2005-01-18 13:12:00,86.997,87.002,86.976,86.982,332999999.0
2005-01-18 13:13:00,86.971,87.004,86.97,86.986,238299999.0
2005-01-18 13:14:00,86.976,87.011,86.976,86.997,354799996.0
2005-01-18 13:15:00,86.983,87.008,86.973,86.993,257600003.0
2005-01-18 13:16:00,86.985,86.993,86.959,86.974,289299998.0
2005-01-18 13:17:00,86.978,87.008,86.933,86.983,156300001.0
2005-01-18 13:18:00,87.014,87.014,86.984,86.984,97300000.0
2005-01-18 13:19:00,86.993,87.002,86.966,86.966,280899998.0
2005-01-18 13:20:00,86.958,86.976,86.94,86.944,250899998.0
2005-01-18 13:21:00,86.932,86.953,86.922,86.941,266599996.0
2005-01-18 13:22:00,86.934,86.961,86.925,86.944,252799997.0
2005-01-18 13:23:00,86.951,86.961,86.937,86.945,235699996.0
2005-01-18 13:24:00,86.943,86.971,86.941,86.965,251499998.0
2005-01-18 13:25:00,86.953,86.958,86.928,86.928,275299997.0
2005-01-18 13:26:00,86.933,86.947,86.915,86.947,327200001.0
2005-01-18 13:27:00,86.951,86.961,86.915,86.915,340499998.0
2005-01-18 13:28:00,86.936,86.959,86.919,86.929,330999997.0
2005-01-18 13:29:00,86.929,86.962,86.929,86.96,218299998.0
2005-01-18 13:30:00,86.945,86.954,86.913,86.935,121800002.0
2005-01-18 13:31:00,86.942,86.951,86.926,86.933,282600002.0
2005-01-18 13:32:00,86.926,86.972,86.926,86.96,137900000.0
2005-01-18 13:33:00,86.946,86.985,86.946,86.978,248399999.0
2005-01-18 13:34:00,86.952,86.974,86.938,86.945,209600001.0
2005-01-18 13:35:00,86.952,86.96,86.924,86.943,266800001.0
2005-01-18 13:36:00,86.92,86.92,86.88,86.89,215700000.0
2005-01-18 13:37:00,86.921,86.929,86.894,86.904,298400002.0
2005-01-18 13:38:00,86.918,86.927,86.898,86.898,150700000.0
2005-01-18 13:39:00,86.895,86.905,86.872,86.885,270799999.0
2005-01-18 13:40:00,86.892,86.902,86.869,86.882,167400000.0
2005-01-18 13:41:00,86.876,86.902,86.875,86.896,270800003.0
2005-01-18 13:42:00,86.882,86.9,86.867,86.895,263199997.0
2005-01-18 13:43:00,86.901,86.917,86.889,86.901,157800001.0
2005-01-18 13:44:00,86.91,86.923,86.896,86.911,164299998.0
2005-01-18 13:45:00,86.909,86.912,86.881,86.881,207100000.0
2005-01-18 13:46:00,86.881,86.935,86.881,86.935,106000000.0
2005-01-18 13:47:00,86.945,86.996,86.92,86.98,436500002.0
2005-01-18 13:48:00,86.973,86.993,86.948,86.966,180699999.0
2005-01-18 13:49:00,86.956,86.978,86.944,86.954,298400003.0
2005-01-18 13:50:00,86.972,86.984,86.942,86.958,400000003.0
2005-01-18 13:51:00,86.982,86.996,86.966,86.99,235899997.0
2005-01-18 13:52:00,86.977,87.003,86.977,87.001,210799998.0
2005-01-18 13:53:00,86.998,87.027,86.987,87.002,220499999.0
2005-01-18 13:54:00,86.995,87.004,86.97,86.99,252300002.0
2005-01-18 13:55:00,86.953,86.981,86.948,86.961,288299999.0
2005-01-18 13:56:00,86.955,86.955,86.895,86.895,140600000.0
2005-01-18 13:57:00,86.864,86.881,86.84,86.87,248000002.0
2005-01-18 13:58:00,86.874,86.923,86.864,86.898,239199999.0
2005-01-18 13:59:00,86.89,86.901,86.871,86.882,230800000.0
2005-01-18 14:00:00,86.909,86.923,86.879,86.907,186299999.0
2005-01-18 14:01:00,86.922,86.922,86.882,86.901,181299998.0
2005-01-18 14:02:00,86.896,86.966,86.896,86.94,164399998.0
2005-01-18 14:03:00,86.939,86.945,86.915,86.915,182200002.0
2005-01-18 14:04:00,86.902,86.916,86.878,86.897,254900004.0
2005-01-18 14:05:00,86.895,86.921,86.886,86.891,174099998.0
2005-01-18 14:06:00,86.915,86.925,86.894,86.906,167700000.0
2005-01-18 14:07:00,86.905,86.916,86.881,86.895,174800002.0
2005-01-18 14:08:00,86.888,86.915,86.877,86.915,263399998.0
2005-01-18 14:09:00,86.91,86.91,86.879,86.909,280000000.0
2005-01-18 14:10:00,86.876,86.916,86.866,86.916,122499997.0
2005-01-18 14:11:00,86.881,86.919,86.881,86.898,207400002.0
2005-01-18 14:12:00,86.904,86.909,86.883,86.885,233499998.0
2005-01-18 14:13:00,86.904,86.913,86.869,86.87,243500000.0
2005-01-18 14:14:00,86.879,86.904,86.864,86.888,262299997.0
2005-01-18 14:15:00,86.886,86.894,86.863,86.886,163500002.0
2005-01-18 14:16:00,86.877,86.878,86.851,86.878,171899997.0
2005-01-18 14:17:00,86.875,86.891,86.855,86.865,306500003.0
2005-01-18 14:18:00,86.889,86.898,86.867,86.872,189399999.0
2005-01-18 14:19:00,86.887,86.887,86.863,86.87,210200000.0
2005-01-18 14:20:00,86.878,86.899,86.876,86.895,148200000.0
2005-01-18 14:21:00,86.905,86.905,86.869,86.887,193499997.0
2005-01-18 14:22:00,86.867,86.9,86.867,86.9,184900004.0
2005-01-18 14:23:00,86.887,86.916,86.878,86.9,336100000.0
2005-01-18 14:24:00,86.88,86.902,86.865,86.902,181100001.0
2005-01-18 14:25:00,86.892,86.91,86.879,86.898,159099998.0
2005-01-18 14:26:00,86.87,86.899,86.858,86.88,267399995.0
2005-01-18 14:27:00,86.887,86.915,86.876,86.905,109200001.0
2005-01-18 14:28:00,86.897,86.917,86.875,86.894,204699999.0
2005-01-18 14:29:00,86.897,86.91,86.874,86.89,431800002.0
2005-01-18 14:30:00,86.912,86.912,86.842,86.865,173500000.0
2005-01-18 14:31:00,86.838,86.874,86.817,86.858,335400003.0
2005-01-18 14:32:00,86.871,86.886,86.845,86.866,247099995.0
2005-01-18 14:33:00,86.882,86.89,86.857,86.857,110899999.0
2005-01-18 14:34:00,86.864,86.886,86.848,86.871,262400000.0
2005-01-18 14:35:00,86.867,86.886,86.84,86.886,242700003.0
2005-01-18 14:36:00,86.85,86.88,86.848,86.861,333499996.0
2005-01-18 14:37:00,86.863,86.883,86.856,86.866,149800001.0
2005-01-18 14:38:00,86.901,86.901,86.859,86.859,234199997.0
2005-01-18 14:39:00,86.882,86.882,86.843,86.851,210000000.0
2005-01-18 14:40:00,86.89,86.909,86.878,86.897,133699999.0
2005-01-18 14:41:00,86.879,86.886,86.86,86.867,229100001.0
2005-01-18 14:42:00,86.883,86.899,86.876,86.898,255599998.0
2005-01-18 14:43:00,86.909,86.921,86.899,86.909,238500001.0
2005-01-18 14:44:00,86.932,86.947,86.909,86.937,296999998.0
2005-01-18 14:45:00,86.925,86.951,86.917,86.951,266300001.0
2005-01-18 14:46:00,86.933,86.96,86.911,86.943,286300004.0
2005-01-18 14:47:00,86.945,86.963,86.915,86.942,144599997.0
2005-01-18 14:48:00,86.927,86.942,86.917,86.938,343900003.0
2005-01-18 14:49:00,86.941,86.959,86.93,86.932,328300004.0
2005-01-18 14:50:00,86.959,86.968,86.932,86.937,399100003.0
2005-01-18 14:51:00,86.95,86.95,86.916,86.916,201800001.0
2005-01-18 14:52:00,86.941,86.956,86.926,86.943,222899998.0
2005-01-18 14:53:00,86.919,86.962,86.919,86.948,324800000.0
2005-01-18 14:54:00,86.75,86.75,86.73,86.75,330800003.0
2005-01-18 14:55:00,86.74,86.76,86.73,86.75,330800003.0
2005-01-18 14:56:00,86.76,86.78,86.74,86.76,330800003.0
2005-01-18 14:57:00,86.937,86.937,86.899,86.92,330800003.0
2005-01-18 14:58:00,86.926,86.964,86.926,86.936,224899998.0
2005-01-18 14:59:00,86.917,86.939,86.885,86.939,216600001.0
2005-01-18 15:00:00,86.909,86.929,86.891,86.891,198200003.0
2005-01-18 15:01:00,86.921,86.929,86.897,86.925,277800003.0
2005-01-18 15:02:00,86.922,86.935,86.907,86.935,290900006.0
2005-01-18 15:03:00,86.911,86.93,86.878,86.921,251900000.0
2005-01-18 15:04:00,86.913,86.927,86.888,86.911,233799998.0
2005-01-18 15:05:00,86.91,86.921,86.884,86.921,211899998.0
2005-01-18 15:06:00,86.932,86.94,86.888,86.904,281400005.0
2005-01-18 15:07:00,86.899,86.923,86.892,86.898,117800001.0
2005-01-18 15:08:00,86.917,86.928,86.886,86.91,231200000.0
2005-01-18 15:09:00,86.932,86.932,86.876,86.883,299499998.0
2005-01-18 15:10:00,86.904,86.905,86.843,86.853,311600003.0
2005-01-18 15:11:00,86.843,86.869,86.838,86.838,260099999.0
2005-01-18 15:12:00,86.824,86.871,86.812,86.871,164100003.0
2005-01-18 15:13:00,86.822,86.848,86.82,86.844,359499999.0
2005-01-18 15:14:00,86.856,86.869,86.834,86.86,210500004.0
2005-01-18 15:15:00,86.825,86.854,86.819,86.839,332699999.0
2005-01-18 15:16:00,86.827,86.828,86.778,86.778,366199999.0
2005-01-18 15:17:00,86.775,86.806,86.761,86.774,344700001.0
2005-01-18 15:18:00,86.741,86.778,86.714,86.715,313699997.0
2005-01-18 15:19:00,86.701,86.725,86.647,86.66,193800000.0
2005-01-18 15:20:00,86.674,86.7,86.661,86.694,297700001.0
2005-01-18 15:21:00,86.712,86.712,86.681,86.697,173699997.0
2005-01-18 15:22:00,86.693,86.724,86.65,86.724,246000000.0
2005-01-18 15:23:00,86.732,86.757,86.716,86.737,274399995.0
2005-01-18 15:24:00,86.767,86.767,86.717,86.726,357700001.0
2005-01-18 15:25:00,86.749,86.79,86.748,86.775,266699996.0
2005-01-18 15:26:00,86.77,86.775,86.737,86.753,196400001.0
2005-01-18 15:27:00,86.754,86.78,86.743,86.756,360400000.0
2005-01-18 15:28:00,86.754,86.77,86.736,86.748,191699996.0
2005-01-18 15:29:00,86.742,86.784,86.74,86.784,211600000.0
2005-01-18 15:30:00,86.781,86.793,86.758,86.786,357100000.0
2005-01-18 15:31:00,86.795,86.795,86.755,86.755,225300001.0
2005-01-18 15:32:00,86.773,86.79,86.753,86.753,188899998.0
2005-01-18 15:33:00,86.764,86.778,86.746,86.77,314500002.0
2005-01-18 15:34:00,86.76,86.781,86.742,86.768,326899996.0
2005-01-18 15:35:00,86.757,86.764,86.721,86.721,202599999.0
2005-01-18 15:36:00,86.739,86.742,86.674,86.68,330499997.0
2005-01-18 15:37:00,86.673,86.699,86.652,86.652,223000001.0
2005-01-18 15:38:00,86.655,86.681,86.642,86.648,252300000.0
2005-01-18 15:39:00,86.669,86.694,86.669,86.688,255200000.0
2005-01-18 15:40:00,86.662,86.682,86.654,86.655,174400002.0
2005-01-18 15:41:00,86.671,86.675,86.645,86.658,205400000.0
2005-01-18 15:42:00,86.674,86.683,86.652,86.665,129999997.0
2005-01-18 15:43:00,86.655,86.682,86.654,86.654,190200003.0
2005-01-18 15:44:00,86.678,86.694,86.642,86.679,160600003.0
2005-01-18 15:45:00,86.669,86.718,86.667,86.718,144299997.0
2005-01-18 15:46:00,86.711,86.729,86.701,86.722,148200000.0
2005-01-18 15:47:00,86.691,86.734,86.691,86.718,173900001.0
2005-01-18 15:48:00,86.717,86.739,86.703,86.721,337200001.0
2005-01-18 15:49:00,86.71,86.751,86.71,86.735,299600000.0
2005-01-18 15:50:00,86.702,86.723,86.695,86.718,189599998.0
2005-01-18 15:51:00,86.73,86.74,86.712,86.712,338099995.0
2005-01-18 15:52:00,86.731,86.734,86.699,86.708,376700001.0
2005-01-18 15:53:00,86.725,86.747,86.701,86.747,192999999.0
2005-01-18 15:54:00,86.729,86.732,86.688,86.719,191399998.0
2005-01-18 15:55:00,86.734,86.735,86.708,86.72,185600000.0
2005-01-18 15:56:00,86.749,86.757,86.708,86.727,238599995.0
2005-01-18 15:57:00,86.741,86.757,86.719,86.752,357799997.0
2005-01-18 15:58:00,86.738,86.747,86.711,86.747,230899999.0
2005-01-18 15:59:00,86.741,86.76,86.724,86.74,322799993.0
2005-01-18 16:00:00,86.758,86.778,86.661,86.706,220800001.0
2005-01-18 16:01:00,86.669,86.673,86.618,86.628,345799996.0
2005-01-18 16:02:00,86.611,86.658,86.611,86.634,391500001.0
2005-01-18 16:03:00,86.646,86.663,86.629,86.629,285400003.0
2005-01-18 16:04:00,86.631,86.682,86.623,86.644,391300000.0
2005-01-18 16:05:00,86.67,86.672,86.643,86.658,259000001.0
2005-01-18 16:06:00,86.656,86.683,86.656,86.669,451399997.0
2005-01-18 16:07:00,86.49,86.49,86.47,86.49,241799999.0
2005-01-18 16:08:00,86.48,86.49,86.47,86.47,241799999.0
2005-01-18 16:09:00,86.48,86.49,86.47,86.49,241799999.0
2005-01-18 16:10:00,86.5,86.5,86.47,86.47,241799999.0
2005-01-18 16:11:00,86.45,86.47,86.45,86.45,241799999.0
2005-01-18 16:12:00,86.45,86.46,86.43,86.43,241799999.0
2005-01-18 16:13:00,86.42,86.44,86.42,86.42,241799999.0
2005-01-18 16:14:00,86.42,86.43,86.41,86.41,241799999.0
2005-01-18 16:15:00,86.42,86.44,86.4,86.42,241799999.0
2005-01-18 16:16:00,86.42,86.45,86.42,86.44,241799999.0
2005-01-18 16:20:00,86.44,86.45,86.43,86.45,241799999.0
2005-01-18 16:21:00,86.44,86.46,86.44,86.44,241799999.0
2005-01-18 16:22:00,86.45,86.46,86.44,86.45,241799999.0
2005-01-18 16:23:00,86.44,86.45,86.44,86.44,241799999.0
2005-01-18 16:24:00,86.45,86.48,86.44,86.47,241799999.0
2005-01-18 16:29:00,86.49,86.49,86.48,86.49,241799999.0
2005-01-18 16:30:00,86.48,86.49,86.47,86.47,241799999.0
2005-01-18 16:31:00,86.48,86.49,86.48,86.49,241799999.0
2005-01-18 16:32:00,86.48,86.5,86.47,86.48,241799999.0
2005-01-18 16:33:00,86.47,86.49,86.47,86.49,241799999.0
2005-01-18 16:34:00,86.48,86.49,86.48,86.49,241799999.0
2005-01-18 16:35:00,86.48,86.49,86.48,86.48,241799999.0
2005-01-18 16:36:00,86.47,86.48,86.47,86.47,241799999.0
2005-01-18 16:37:00,86.48,86.48,86.47,86.48,241799999.0
2005-01-18 16:38:00,86.49,86.49,86.47,86.48,241799999.0
2005-01-18 16:39:00,86.49,86.49,86.47,86.48,241799999.0
2005-01-18 16:40:00,86.49,86.49,86.47,86.48,241799999.0
2005-01-18 16:41:00,86.47,86.48,86.47,86.47,241799999.0
2005-01-18 16:42:00,86.48,86.49,86.47,86.49,241799999.0
2005-01-18 16:43:00,86.48,86.51,86.47,86.49,241799999.0
2005-01-18 16:44:00,86.48,86.49,86.47,86.48,241799999.0
2005-01-18 16:45:00,86.49,86.51,86.49,86.51,241799999.0
2005-01-18 16:46:00,86.5,86.52,86.5,86.51,241799999.0
2005-01-18 16:47:00,86.52,86.52,86.51,86.52,241799999.0
2005-01-18 16:48:00,86.53,86.53,86.49,86.5,241799999.0
2005-01-18 16:49:00,86.51,86.53,86.5,86.52,241799999.0
2005-01-18 16:50:00,86.51,86.53,86.51,86.51,241799999.0
2005-01-18 16:51:00,86.51,86.52,86.51,86.51,241799999.0
2005-01-18 16:52:00,86.52,86.53,86.51,86.51,241799999.0
2005-01-18 16:53:00,86.5,86.53,86.5,86.52,241799999.0
2005-01-18 16:54:00,86.53,86.54,86.51,86.51,241799999.0
2005-01-18 16:55:00,86.52,86.53,86.5,86.52,241799999.0
2005-01-18 16:56:00,86.53,86.53,86.5,86.5,241799999.0
2005-01-18 16:57:00,86.51,86.52,86.49,86.51,241799999.0
2005-01-18 16:58:00,86.5,86.51,86.5,86.51,241799999.0
2005-01-18 16:59:00,86.5,86.5,86.47,86.47,241799999.0
2005-01-18 17:00:00,86.48,86.49,86.46,86.47,241799999.0
2005-01-18 17:01:00,86.48,86.5,86.46,86.5,241799999.0
2005-01-18 17:02:00,86.51,86.51,86.49,86.49,241799999.0
2005-01-18 17:03:00,86.48,86.49,86.46,86.48,241799999.0
2005-01-18 17:04:00,86.49,86.49,86.47,86.49,241799999.0
2005-01-18 17:05:00,86.48,86.49,86.48,86.49,241799999.0
2005-01-18 17:06:00,86.5,86.5,86.48,86.49,241799999.0
2005-01-18 17:07:00,86.5,86.5,86.48,86.48,241799999.0
2005-01-18 17:08:00,86.5,86.5,86.48,86.48,241799999.0
2005-01-18 17:09:00,86.47,86.49,86.47,86.49,241799999.0
2005-01-18 17:10:00,86.48,86.51,86.48,86.51,241799999.0
2005-01-18 17:11:00,86.5,86.52,86.5,86.51,241799999.0
2005-01-18 17:12:00,86.5,86.5,86.5,86.5,241799999.0
2005-01-18 17:17:00,86.49,86.52,86.49,86.51,241799999.0
2005-01-18 17:18:00,86.51,86.52,86.5,86.51,241799999.0
2005-01-18 17:19:00,86.5,86.53,86.5,86.51,241799999.0
2005-01-18 17:20:00,86.53,86.53,86.51,86.51,241799999.0
2005-01-18 17:21:00,86.51,86.53,86.51,86.51,241799999.0
2005-01-18 17:22:00,86.5,86.52,86.5,86.51,241799999.0
2005-01-18 17:23:00,86.5,86.51,86.5,86.5,241799999.0
2005-01-18 17:26:00,86.49,86.49,86.48,86.49,241799999.0
2005-01-18 17:28:00,86.49,86.49,86.47,86.47,241799999.0
2005-01-18 17:30:00,86.5,86.5,86.48,86.49,241799999.0
2005-01-18 17:31:00,86.48,86.48,86.45,86.45,241799999.0
2005-01-18 17:34:00,86.48,86.48,86.48,86.48,241799999.0
2005-01-18 17:36:00,86.48,86.48,86.48,86.48,241799999.0
2005-01-18 17:37:00,86.5,86.5,86.49,86.49,241799999.0
2005-01-18 17:38:00,86.5,86.5,86.49,86.49,241799999.0
2005-01-18 17:39:00,86.5,86.5,86.49,86.49,241799999.0
2005-01-18 17:40:00,86.5,86.5,86.47,86.48,241799999.0
2005-01-18 17:41:00,86.49,86.49,86.45,86.45,241799999.0
2005-01-18 17:42:00,86.46,86.47,86.44,86.44,241799999.0
2005-01-18 17:43:00,86.45,86.47,86.41,86.41,241799999.0
2005-01-18 17:44:00,86.42,86.47,86.42,86.43,241799999.0
2005-01-18 17:45:00,86.44,86.44,86.41,86.43,241799999.0
2005-01-18 17:46:00,86.44,86.44,86.42,86.43,241799999.0
2005-01-18 17:47:00,86.42,86.43,86.42,86.42,241799999.0
2005-01-18 17:49:00,86.43,86.44,86.42,86.42,241799999.0
2005-01-18 17:50:00,86.43,86.43,86.42,86.42,241799999.0
2005-01-18 17:51:00,86.43,86.44,86.42,86.42,241799999.0
2005-01-18 17:52:00,86.43,86.46,86.43,86.45,241799999.0
2005-01-18 17:53:00,86.44,86.45,86.44,86.44,241799999.0
2005-01-18 17:54:00,86.43,86.45,86.42,86.44,241799999.0
2005-01-18 17:55:00,86.43,86.45,86.43,86.43,241799999.0
2005-01-18 17:56:00,86.43,86.43,86.42,86.43,241799999.0
2005-01-18 17:57:00,86.44,86.45,86.43,86.44,241799999.0
2005-01-18 17:58:00,86.45,86.46,86.43,86.44,241799999.0
2005-01-18 17:59:00,86.44,86.45,86.42,86.44,241799999.0
2005-01-18 18:00:00,86.43,86.45,86.42,86.43,241799999.0
2005-01-18 18:01:00,86.44,86.46,86.44,86.45,241799999.0
2005-01-18 18:02:00,86.44,86.45,86.44,86.44,241799999.0
2005-01-18 18:03:00,86.43,86.45,86.43,86.44,241799999.0
2005-01-18 18:04:00,86.45,86.45,86.44,86.44,241799999.0
2005-01-18 18:05:00,86.45,86.46,86.44,86.45,241799999.0
2005-01-18 18:06:00,86.46,86.48,86.45,86.47,241799999.0
2005-01-18 18:07:00,86.46,86.47,86.46,86.47,241799999.0
2005-01-18 18:08:00,86.48,86.48,86.45,86.45,241799999.0
2005-01-18 18:09:00,86.44,86.45,86.44,86.45,241799999.0
2005-01-18 18:10:00,86.45,86.46,86.44,86.44,241799999.0
2005-01-18 18:11:00,86.46,86.47,86.45,86.47,241799999.0
2005-01-18 18:12:00,86.46,86.46,86.44,86.44,241799999.0
2005-01-18 18:13:00,86.45,86.45,86.43,86.44,241799999.0
2005-01-18 18:14:00,86.43,86.46,86.43,86.45,241799999.0
2005-01-18 18:15:00,86.44,86.45,86.43,86.45,241799999.0
2005-01-18 18:16:00,86.44,86.45,86.43,86.43,241799999.0
2005-01-18 18:17:00,86.44,86.44,86.42,86.43,241799999.0
2005-01-18 18:18:00,86.44,86.45,86.43,86.45,241799999.0
2005-01-18 18:19:00,86.44,86.45,86.43,86.44,241799999.0
2005-01-18 18:20:00,86.43,86.46,86.43,86.46,241799999.0
2005-01-18 18:21:00,86.45,86.46,86.45,86.45,241799999.0
2005-01-18 18:22:00,86.46,86.46,86.44,86.44,241799999.0
2005-01-18 18:23:00,86.43,86.45,86.43,86.44,241799999.0
2005-01-18 18:24:00,86.43,86.44,86.4,86.41,241799999.0
2005-01-18 18:25:00,86.4,86.42,86.4,86.4,241799999.0
2005-01-18 18:26:00,86.41,86.41,86.39,86.39,241799999.0
2005-01-18 18:27:00,86.38,86.39,86.37,86.39,241799999.0
2005-01-18 18:28:00,86.38,86.39,86.38,86.38,241799999.0
2005-01-18 18:29:00,86.39,86.39,86.38,86.38,241799999.0
2005-01-18 18:30:00,86.39,86.4,86.38,86.4,241799999.0
2005-01-18 18:31:00,86.39,86.4,86.39,86.4,241799999.0
2005-01-18 18:32:00,86.39,86.39,86.37,86.39,241799999.0
2005-01-18 18:33:00,86.4,86.4,86.39,86.39,241799999.0
2005-01-18 18:34:00,86.38,86.38,86.38,86.38,241799999.0
2005-01-18 18:35:00,86.39,86.39,86.39,86.39,241799999.0
2005-01-18 18:36:00,86.4,86.4,86.38,86.4,241799999.0
2005-01-18 18:37:00,86.41,86.41,86.39,86.39,241799999.0
2005-01-18 18:38:00,86.38,86.41,86.38,86.4,241799999.0
2005-01-18 18:39:00,86.39,86.41,86.38,86.39,241799999.0
2005-01-18 18:40:00,86.4,86.4,86.39,86.39,241799999.0
2005-01-18 18:41:00,86.4,86.4,86.39,86.39,241799999.0
2005-01-18 18:42:00,86.4,86.42,86.4,86.42,241799999.0
2005-01-18 18:43:00,86.43,86.43,86.41,86.42,241799999.0
2005-01-18 18:44:00,86.44,86.45,86.43,86.43,241799999.0
2005-01-18 18:45:00,86.45,86.45,86.43,86.43,241799999.0
2005-01-18 18:46:00,86.43,86.45,86.43,86.43,241799999.0
2005-01-18 18:47:00,86.42,86.43,86.42,86.42,241799999.0
2005-01-18 18:48:00,86.43,86.43,86.43,86.43,241799999.0
2005-01-18 18:49:00,86.42,86.45,86.41,86.44,241799999.0
2005-01-18 18:50:00,86.45,86.45,86.43,86.44,241799999.0
2005-01-18 18:51:00,86.43,86.44,86.43,86.44,241799999.0
2005-01-18 18:52:00,86.45,86.45,86.44,86.45,241799999.0
2005-01-18 18:53:00,86.46,86.47,86.44,86.44,241799999.0
2005-01-18 18:55:00,86.45,86.47,86.45,86.46,241799999.0
2005-01-18 18:56:00,86.47,86.47,86.43,86.43,241799999.0
2005-01-18 18:59:00,86.44,86.44,86.44,86.44,241799999.0
2005-01-18 19:02:00,86.44,86.45,86.44,86.45,241799999.0
2005-01-18 19:04:00,86.44,86.44,86.44,86.44,241799999.0
2005-01-18 19:05:00,86.43,86.44,86.43,86.44,241799999.0
2005-01-18 19:06:00,86.45,86.45,86.45,86.45,241799999.0
2005-01-18 19:07:00,86.43,86.44,86.43,86.44,241799999.0
2005-01-18 19:10:00,86.45,86.46,86.44,86.44,241799999.0
2005-01-18 19:11:00,86.45,86.45,86.44,86.45,241799999.0
2005-01-18 19:12:00,86.46,86.47,86.45,86.46,241799999.0
2005-01-18 19:13:00,86.45,86.46,86.45,86.45,241799999.0
2005-01-18 19:14:00,86.46,86.46,86.44,86.44,241799999.0
2005-01-18 19:15:00,86.43,86.44,86.42,86.43,241799999.0
2005-01-18 19:16:00,86.44,86.44,86.43,86.43,241799999.0
2005-01-18 19:17:00,86.44,86.44,86.44,86.44,241799999.0
2005-01-18 19:18:00,86.43,86.43,86.42,86.43,241799999.0
2005-01-18 19:19:00,86.42,86.44,86.42,86.44,241799999.0
2005-01-18 19:20:00,86.45,86.48,86.45,86.48,241799999.0
2005-01-18 19:21:00,86.47,86.49,86.47,86.48,241799999.0
2005-01-18 19:22:00,86.49,86.5,86.48,86.49,241799999.0
2005-01-18 19:23:00,86.48,86.48,86.46,86.46,241799999.0
2005-01-18 19:24:00,86.47,86.47,86.46,86.47,241799999.0
2005-01-18 19:25:00,86.46,86.47,86.46,86.47,241799999.0
2005-01-18 19:26:00,86.46,86.47,86.46,86.47,241799999.0
2005-01-18 19:27:00,86.45,86.47,86.44,86.45,241799999.0
2005-01-18 19:28:00,86.44,86.48,86.43,86.44,241799999.0
2005-01-18 19:29:00,86.45,86.45,86.43,86.45,241799999.0
2005-01-18 19:30:00,86.44,86.45,86.44,86.45,241799999.0
2005-01-18 19:31:00,86.44,86.46,86.44,86.46,241799999.0
2005-01-18 19:32:00,86.47,86.47,86.45,86.45,241799999.0
2005-01-18 19:33:00,86.46,86.46,86.45,86.45,241799999.0
2005-01-18 19:34:00,86.46,86.46,86.45,86.45,241799999.0
2005-01-18 19:35:00,86.46,86.46,86.45,86.46,241799999.0
2005-01-18 19:36:00,86.47,86.48,86.47,86.47,241799999.0
2005-01-18 19:38:00,86.47,86.47,86.45,86.45,241799999.0
2005-01-18 19:39:00,86.46,86.46,86.45,86.45,241799999.0
2005-01-18 19:40:00,86.46,86.46,86.45,86.46,241799999.0
2005-01-18 19:41:00,86.45,86.46,86.45,86.46,241799999.0
2005-01-18 19:42:00,86.45,86.45,86.44,86.44,241799999.0
2005-01-18 19:43:00,86.43,86.44,86.43,86.44,241799999.0
2005-01-18 19:44:00,86.43,86.44,86.42,86.42,241799999.0
2005-01-18 19:45:00,86.43,86.43,86.42,86.43,241799999.0
2005-01-18 19:46:00,86.44,86.44,86.44,86.44,241799999.0
2005-01-18 19:47:00,86.45,86.45,86.45,86.45,241799999.0
2005-01-18 19:49:00,86.46,86.46,86.43,86.44,241799999.0
2005-01-18 19:50:00,86.45,86.46,86.45,86.45,241799999.0
2005-01-18 19:51:00,86.46,86.46,86.45,86.45,241799999.0
2005-01-18 19:52:00,86.44,86.45,86.43,86.44,241799999.0
2005-01-18 19:53:00,86.45,86.45,86.45,86.45,241799999.0
2005-01-18 19:54:00,86.45,86.46,86.44,86.45,241799999.0
2005-01-18 19:55:00,86.675,86.678,86.654,86.654,241799999.0
2005-01-18 19:56:00,86.43,86.44,86.42,86.42,755500006.0
2005-01-18 19:57:00,86.665,86.679,86.639,86.666,755500006.0
2005-01-18 19:58:00,86.674,86.679,86.65,86.663,953000001.0
2005-01-18 19:59:00,86.669,86.68,86.655,86.675,846200002.0
2005-01-18 20:00:00,86.685,86.685,86.67,86.67,451700005.0
2005-01-18 20:01:00,86.43,86.45,86.41,86.42,324999998.0
2005-01-18 20:02:00,86.41,86.43,86.4,86.41,324999998.0
2005-01-18 20:03:00,86.675,86.68,86.654,86.667,324999998.0
2005-01-18 20:04:00,86.41,86.42,86.41,86.42,581499994.0
2005-01-18 20:05:00,86.43,86.43,86.41,86.42,581499994.0
2005-01-18 20:06:00,86.679,86.697,86.655,86.655,581499994.0
2005-01-18 20:07:00,86.42,86.43,86.42,86.43,838300002.0
2005-01-18 20:08:00,86.688,86.688,86.657,86.67,838300002.0
2005-01-18 20:09:00,86.44,86.44,86.42,86.43,1291400001.0
2005-01-18 20:10:00,86.42,86.43,86.41,86.41,1291400001.0
2005-01-18 20:11:00,86.66,86.678,86.638,86.667,1291400001.0
2005-01-18 20:12:00,86.667,86.68,86.644,86.657,1491199998.0
2005-01-18 20:13:00,86.667,86.679,86.653,86.669,938299994.0
2005-01-18 20:14:00,86.659,86.68,86.652,86.675,427899992.0
2005-01-18 20:15:00,86.676,86.692,86.662,86.671,984499989.0
2005-01-18 20:16:00,86.42,86.44,86.42,86.44,1716400004.0
2005-01-18 20:17:00,86.43,86.44,86.43,86.44,1716400004.0
2005-01-18 20:18:00,86.45,86.45,86.44,86.44,1716400004.0
2005-01-18 20:19:00,86.674,86.695,86.659,86.669,1716400004.0
2005-01-18 20:20:00,86.43,86.44,86.42,86.44,1041499990.0
2005-01-18 20:21:00,86.45,86.46,86.43,86.43,1041499990.0
2005-01-18 20:22:00,86.68,86.695,86.661,86.67,1041499990.0
2005-01-18 20:23:00,86.652,86.678,86.512,86.512,804499989.0
2005-01-18 20:24:00,86.494,86.497,86.473,86.482,540200002.0
2005-01-18 20:25:00,86.479,86.495,86.463,86.48,804999997.0
2005-01-18 20:26:00,86.472,86.498,86.466,86.485,591299997.0
2005-01-18 20:27:00,86.495,86.515,86.476,86.515,1022999996.0
2005-01-18 20:28:00,86.45,86.45,86.42,86.42,1679599984.0
2005-01-18 20:29:00,86.43,86.43,86.42,86.43,1679599984.0
2005-01-18 20:30:00,86.44,86.44,86.43,86.44,1679599984.0
2005-01-18 20:31:00,86.481,86.5,86.473,86.492,1679599984.0
2005-01-18 20:32:00,86.485,86.511,86.478,86.49,2119600007.0
2005-01-18 20:33:00,86.483,86.486,86.437,86.471,732300002.0
2005-01-18 20:34:00,86.493,86.507,86.477,86.48,275699994.0
2005-01-18 20:35:00,86.499,86.51,86.483,86.486,527899996.0
2005-01-18 20:36:00,86.515,86.52,86.493,86.505,724700002.0
2005-01-18 20:37:00,86.499,86.52,86.483,86.512,412699993.0
2005-01-18 20:38:00,86.51,86.51,86.476,86.478,1411799995.0
2005-01-18 20:39:00,86.488,86.501,86.452,86.457,1449200017.0
2005-01-18 20:40:00,86.454,86.482,86.452,86.466,1372899998.0
2005-01-18 20:41:00,86.455,86.48,86.44,86.442,961599995.0
2005-01-18 20:42:00,86.444,86.475,86.441,86.46,1133399996.0
2005-01-18 20:43:00,86.451,86.457,86.425,86.434,765699992.0
2005-01-18 20:44:00,86.456,86.456,86.419,86.437,1224399997.0
2005-01-18 20:45:00,86.416,86.454,86.414,86.43,1191499998.0
2005-01-18 20:46:00,86.422,86.455,86.411,86.448,880700002.0
2005-01-18 20:47:00,86.446,86.464,86.426,86.428,1447000006.0
2005-01-18 20:48:00,86.453,86.453,86.424,86.427,835100002.0
2005-01-18 20:49:00,86.443,86.465,86.432,86.438,626399997.0
2005-01-18 20:50:00,86.454,86.463,86.429,86.437,989199997.0
2005-01-18 20:51:00,86.452,86.472,86.445,86.464,784999999.0
2005-01-18 20:52:00,86.452,86.463,86.425,86.454,507299994.0
2005-01-18 20:53:00,86.457,86.457,86.421,86.433,1543399985.0
2005-01-18 20:54:00,86.425,86.445,86.414,86.44,383699994.0
2005-01-18 20:55:00,86.452,86.463,86.427,86.447,1133999998.0
2005-01-18 20:56:00,86.459,86.473,86.439,86.452,1105499985.0
2005-01-18 20:57:00,86.425,86.462,86.423,86.455,1339899995.0
2005-01-18 20:58:00,86.39,86.39,86.35,86.37,2105299993.0
2005-01-18 20:59:00,86.44,86.465,86.418,86.455,2105299993.0
2005-01-18 21:00:00,86.44,86.465,86.432,86.455,2088899984.0
2005-01-18 21:01:00,86.33,86.33,86.29,86.32,673799999.0
2005-01-18 21:02:00,86.453,86.46,86.429,86.448,673799999.0
2005-01-18 21:03:00,86.462,86.47,86.451,86.451,733899995.0
2005-01-18 21:04:00,86.487,86.5,86.472,86.486,442800001.0
2005-01-18 21:05:00,86.477,86.488,86.453,86.473,362999998.0
2005-01-18 21:06:00,86.476,86.487,86.46,86.474,560800001.0
2005-01-18 21:07:00,86.484,86.484,86.457,86.458,559000001.0
2005-01-18 21:08:00,86.438,86.465,86.435,86.455,560599995.0
2005-01-18 21:09:00,86.447,86.481,86.447,86.481,316700000.0
2005-01-18 21:10:00,86.469,86.483,86.449,86.459,313299996.0
2005-01-18 21:11:00,86.455,86.466,86.44,86.442,270199996.0
2005-01-18 21:12:00,86.432,86.461,86.432,86.46,427699999.0
2005-01-18 21:13:00,86.455,86.46,86.433,86.434,1077799990.0
2005-01-18 21:14:00,86.463,86.466,86.44,86.447,1231899991.0
2005-01-18 21:15:00,86.443,86.457,86.423,86.438,975299991.0
2005-01-18 21:16:00,86.426,86.461,86.426,86.452,734799996.0
2005-01-18 21:17:00,86.445,86.471,86.429,86.471,1288199990.0
2005-01-18 21:18:00,86.45,86.46,86.424,86.442,898599992.0
2005-01-18 21:19:00,86.463,86.476,86.446,86.468,1064000001.0
2005-01-18 21:20:00,86.472,86.472,86.439,86.44,1610800002.0
2005-01-18 21:21:00,86.449,86.466,86.421,86.447,1730100000.0
2005-01-18 21:22:00,86.421,86.441,86.402,86.42,1682099989.0
2005-01-18 21:23:00,86.402,86.426,86.389,86.415,1092299994.0
2005-01-18 21:24:00,86.385,86.414,86.378,86.392,949599995.0
2005-01-18 21:25:00,86.38,86.399,86.367,86.395,1320099997.0
2005-01-18 21:26:00,86.387,86.404,86.37,86.37,542099997.0
2005-01-18 21:27:00,86.372,86.4,86.372,86.4,531199997.0
2005-01-18 21:28:00,86.383,86.4,86.376,86.4,303700000.0
2005-01-18 21:29:00,86.402,86.414,86.374,86.414,734100001.0
2005-01-18 21:30:00,86.399,86.404,86.358,86.373,442599997.0
2005-01-18 21:31:00,86.36,86.396,86.357,86.385,264699995.0
2005-01-18 21:32:00,86.39,86.4,86.367,86.396,1546099987.0
2005-01-18 21:33:00,86.381,86.4,86.378,86.395,222599997.0
2005-01-18 21:34:00,86.389,86.405,86.353,86.353,563999999.0
2005-01-18 21:35:00,86.383,86.403,86.371,86.374,495600005.0
2005-01-18 21:36:00,86.364,86.399,86.364,86.387,299499999.0
2005-01-18 21:37:00,86.365,86.401,86.36,86.39,440000003.0
2005-01-18 21:38:00,86.39,86.412,86.387,86.405,385299993.0
2005-01-18 21:39:00,86.38,86.399,86.367,86.393,322200003.0
2005-01-18 21:40:00,86.412,86.427,86.388,86.406,495999995.0
2005-01-18 21:41:00,86.417,86.443,86.416,86.438,440000003.0
2005-01-18 21:42:00,86.44,86.442,86.412,86.412,596699996.0
2005-01-18 21:43:00,86.434,86.45,86.423,86.443,718799999.0
2005-01-18 21:44:00,86.426,86.448,86.412,86.441,1117599996.0
2005-01-18 21:45:00,86.432,86.434,86.4,86.404,1116299997.0
2005-01-18 21:46:00,86.412,86.431,86.389,86.406,542599995.0
2005-01-18 21:47:00,86.376,86.433,86.376,86.433,745600000.0
2005-01-18 21:48:00,86.445,86.447,86.423,86.423,251099999.0
2005-01-18 21:49:00,86.435,86.455,86.416,86.431,664499997.0
2005-01-18 21:50:00,86.44,86.466,86.44,86.466,109000004.0
2005-01-18 21:51:00,86.485,86.485,86.438,86.438,284000001.0
2005-01-18 21:52:00,86.411,86.458,86.4,86.433,447399999.0
2005-01-18 21:53:00,86.462,86.465,86.433,86.433,271300001.0
2005-01-18 21:54:00,86.443,86.45,86.421,86.423,259699997.0
2005-01-18 21:55:00,86.414,86.445,86.413,86.445,188200003.0
2005-01-18 21:56:00,86.449,86.457,86.435,86.45,522299995.0
2005-01-18 21:57:00,86.456,86.458,86.434,86.439,177700004.0
2005-01-18 21:58:00,86.443,86.456,86.443,86.45,120899998.0
2005-01-18 21:59:00,86.444,86.47,86.442,86.455,606699996.0
2005-01-18 22:00:00,86.438,86.459,86.416,86.427,744199996.0
2005-01-18 22:01:00,86.428,86.465,86.423,86.465,823300002.0
2005-01-18 22:02:00,86.462,86.462,86.432,86.432,1207499982.0
2005-01-18 22:03:00,86.441,86.474,86.422,86.455,275900001.0
2005-01-18 22:04:00,86.451,86.462,86.425,86.451,655499996.0
2005-01-18 22:05:00,86.436,86.441,86.407,86.407,287899996.0
2005-01-18 22:06:00,86.45,86.455,86.417,86.426,276300000.0
2005-01-18 22:07:00,86.402,86.441,86.402,86.441,118599998.0
2005-01-18 22:08:00,86.432,86.453,86.405,86.429,228899998.0
2005-01-18 22:09:00,86.44,86.45,86.419,86.419,339400001.0
2005-01-18 22:10:00,86.43,86.457,86.415,86.436,237499998.0
2005-01-18 22:11:00,86.463,86.476,86.437,86.45,259100000.0
2005-01-18 22:12:00,86.47,86.47,86.42,86.43,412699996.0
2005-01-18 22:13:00,86.446,86.453,86.411,86.425,511699992.0
2005-01-18 22:14:00,86.43,86.442,86.415,86.42,292099997.0
2005-01-18 22:15:00,86.435,86.439,86.414,86.419,557699998.0
2005-01-18 22:16:00,86.416,86.437,86.402,86.419,419100005.0
2005-01-18 22:17:00,86.434,86.449,86.416,86.424,127800001.0
2005-01-18 22:18:00,86.436,86.475,86.436,86.463,282199999.0
2005-01-18 22:19:00,86.459,86.485,86.459,86.485,188300003.0
2005-01-18 22:20:00,86.467,86.492,86.466,86.487,175399999.0
2005-01-18 22:21:00,86.448,86.479,86.448,86.479,125399998.0
2005-01-18 22:22:00,86.455,86.481,86.442,86.471,450899995.0
2005-01-18 22:23:00,86.463,86.476,86.441,86.455,163899999.0
2005-01-18 22:24:00,86.472,86.481,86.444,86.444,142899997.0
2005-01-18 22:25:00,86.452,86.466,86.436,86.441,296700000.0
2005-01-18 22:26:00,86.453,86.471,86.437,86.445,219699997.0
2005-01-18 22:27:00,86.433,86.46,86.424,86.46,634699996.0
2005-01-18 22:28:00,86.444,86.472,86.428,86.442,367700001.0
2005-01-18 22:29:00,86.452,86.469,86.434,86.462,332200000.0
2005-01-18 22:30:00,86.467,86.468,86.433,86.454,418099998.0
2005-01-18 22:31:00,86.479,86.479,86.452,86.452,120900001.0
2005-01-18 22:32:00,86.43,86.466,86.43,86.451,283499999.0
2005-01-18 22:33:00,86.453,86.47,86.44,86.449,364799999.0
2005-01-18 22:34:00,86.453,86.476,86.447,86.466,676700003.0
2005-01-18 22:35:00,86.472,86.484,86.462,86.468,294300002.0
2005-01-18 22:36:00,86.463,86.479,86.445,86.457,521799990.0
2005-01-18 22:37:00,86.451,86.464,86.424,86.455,254999998.0
2005-01-18 22:38:00,86.442,86.464,86.439,86.459,242499998.0
2005-01-18 22:39:00,86.425,86.459,86.425,86.459,262199997.0
2005-01-18 22:40:00,86.472,86.472,86.433,86.433,311300000.0
2005-01-18 22:41:00,86.437,86.46,86.433,86.46,340299996.0
2005-01-18 22:42:00,86.433,86.449,86.412,86.428,261500002.0
2005-01-18 22:43:00,86.434,86.45,86.412,86.42,721999997.0
2005-01-18 22:44:00,86.422,86.454,86.414,86.44,519200004.0
2005-01-18 22:45:00,86.453,86.457,86.419,86.433,539700002.0
2005-01-18 22:46:00,86.437,86.459,86.424,86.446,348599995.0
2005-01-18 22:47:00,86.456,86.457,86.424,86.428,371899999.0
2005-01-18 22:48:00,86.45,86.474,86.425,86.428,537599996.0
2005-01-18 22:49:00,86.475,86.476,86.44,86.44,525499995.0
2005-01-18 22:50:00,86.449,86.455,86.422,86.422,207299998.0
2005-01-18 22:51:00,86.399,86.453,86.399,86.435,697799997.0
2005-01-18 22:52:00,86.438,86.454,86.437,86.453,141300000.0
2005-01-18 22:53:00,86.457,86.457,86.393,86.421,472099996.0
2005-01-18 22:54:00,86.406,86.451,86.406,86.435,279900001.0
2005-01-18 22:55:00,86.417,86.442,86.416,86.44,478100001.0
2005-01-18 22:56:00,86.44,86.44,86.415,86.418,182799999.0
2005-01-18 22:57:00,86.421,86.44,86.388,86.418,206900000.0
2005-01-18 22:58:00,86.43,86.43,86.407,86.407,195999999.0
2005-01-18 22:59:00,86.441,86.441,86.355,86.357,301099998.0
2005-01-18 23:00:00,86.42,86.434,86.41,86.41,205199998.0
2005-01-18 23:01:00,86.419,86.425,86.397,86.397,159800000.0
2005-01-18 23:02:00,86.411,86.427,86.398,86.422,282000001.0
2005-01-18 23:03:00,86.435,86.438,86.406,86.406,245399996.0
2005-01-18 23:04:00,86.431,86.453,86.396,86.428,382800000.0
2005-01-18 23:05:00,86.423,86.445,86.396,86.403,124899998.0
2005-01-18 23:06:00,86.44,86.452,86.423,86.433,174099999.0
2005-01-18 23:07:00,86.429,86.451,86.422,86.434,112899999.0
2005-01-18 23:08:00,86.429,86.432,86.399,86.415,267599999.0
2005-01-18 23:09:00,86.413,86.43,86.407,86.43,215099997.0
2005-01-18 23:10:00,86.414,86.445,86.406,86.42,159199997.0
2005-01-18 23:11:00,86.44,86.441,86.41,86.413,98499999.0
2005-01-18 23:12:00,86.437,86.441,86.42,86.42,249299998.0
2005-01-18 23:13:00,86.417,86.442,86.408,86.424,317900001.0
2005-01-18 23:14:00,86.434,86.443,86.414,86.44,272699995.0
2005-01-18 23:15:00,86.421,86.454,86.418,86.44,221699999.0
2005-01-18 23:16:00,86.4,86.449,86.4,86.447,309199993.0
2005-01-18 23:17:00,86.445,86.445,86.411,86.418,368300004.0
2005-01-18 23:18:00,86.41,86.435,86.407,86.435,185099996.0
2005-01-18 23:19:00,86.434,86.454,86.423,86.437,170200002.0
2005-01-18 23:20:00,86.428,86.441,86.408,86.426,264799995.0
2005-01-18 23:21:00,86.413,86.437,86.409,86.437,237799999.0
2005-01-18 23:22:00,86.419,86.433,86.406,86.431,166200000.0
2005-01-18 23:23:00,86.445,86.473,86.421,86.431,199100002.0
2005-01-18 23:24:00,86.429,86.462,86.428,86.46,325100003.0
2005-01-18 23:25:00,86.448,86.472,86.433,86.472,227699999.0
2005-01-18 23:26:00,86.463,86.463,86.434,86.448,223299999.0
2005-01-18 23:27:00,86.43,86.439,86.41,86.439,144700000.0
2005-01-18 23:28:00,86.434,86.447,86.421,86.447,232600000.0
2005-01-18 23:29:00,86.445,86.446,86.413,86.413,296399998.0
2005-01-18 23:30:00,86.422,86.428,86.4,86.41,234499996.0
2005-01-18 23:31:00,86.419,86.424,86.398,86.401,164099997.0
2005-01-18 23:32:00,86.407,86.409,86.366,86.366,218199998.0
2005-01-18 23:33:00,86.342,86.378,86.326,86.363,171399999.0
2005-01-18 23:34:00,86.376,86.412,86.36,86.407,294600005.0
2005-01-18 23:35:00,86.391,86.406,86.36,86.401,254500000.0
2005-01-18 23:36:00,86.256,86.269,86.231,86.238,192200000.0
2005-01-18 23:37:00,86.237,86.263,86.219,86.219,236699997.0
2005-01-18 23:38:00,86.233,86.266,86.225,86.228,260799998.0
2005-01-18 23:39:00,86.261,86.273,86.237,86.253,219899999.0
2005-01-18 23:40:00,86.18,86.18,86.17,86.17,167300002.0
2005-01-18 23:41:00,86.19,86.2,86.19,86.19,167300002.0
2005-01-18 23:42:00,86.18,86.19,86.18,86.18,167300002.0
2005-01-18 23:43:00,86.26,86.26,86.224,86.235,167300002.0
2005-01-18 23:44:00,86.23,86.256,86.208,86.249,348599998.0
2005-01-18 23:45:00,86.203,86.245,86.203,86.244,270200004.0
2005-01-18 23:46:00,86.247,86.257,86.22,86.22,286299999.0
2005-01-18 23:47:00,86.238,86.25,86.207,86.228,236900004.0
2005-01-18 23:48:00,86.225,86.243,86.209,86.229,192199999.0
2005-01-18 23:49:00,86.215,86.244,86.215,86.218,303800001.0
2005-01-18 23:50:00,86.19,86.2,86.17,86.19,217599999.0
2005-01-18 23:51:00,86.244,86.244,86.223,86.223,217599999.0
2005-01-18 23:52:00,86.229,86.264,86.224,86.246,185499996.0
2005-01-18 23:53:00,86.225,86.252,86.221,86.239,195399997.0
2005-01-18 23:54:00,86.233,86.258,86.233,86.253,188800001.0
2005-01-18 23:55:00,86.226,86.257,86.226,86.255,153400001.0
2005-01-18 23:56:00,86.256,86.256,86.232,86.232,198900000.0
2005-01-18 23:57:00,86.233,86.254,86.232,86.246,103999999.0
2005-01-18 23:58:00,86.237,86.241,86.216,86.219,253799998.0
2005-01-18 23:59:00,86.222,86.235,86.204,86.204,183999999.0
2005-01-19 00:00:00,86.19,86.213,86.175,86.188,189500000.0
2005-01-19 00:01:00,86.182,86.209,86.16,86.177,170699999.0
2005-01-19 00:02:00,86.199,86.228,86.195,86.228,36500000.0
2005-01-19 00:03:00,86.209,86.219,86.172,86.172,111399999.0
2005-01-19 00:04:00,86.146,86.176,86.146,86.172,244899997.0
2005-01-19 00:05:00,86.18,86.195,86.169,86.177,251899998.0
2005-01-19 00:06:00,86.181,86.206,86.181,86.19,158299998.0
2005-01-19 00:07:00,86.162,86.178,86.149,86.173,169199998.0
2005-01-19 00:08:00,86.16,86.177,86.15,86.15,179600001.0
2005-01-19 00:09:00,86.139,86.176,86.137,86.168,289899998.0
2005-01-19 00:10:00,86.16,86.183,86.143,86.143,166199997.0
2005-01-19 00:11:00,86.154,86.19,86.147,86.169,167999998.0
2005-01-19 00:12:00,86.186,86.209,86.171,86.189,243899998.0
2005-01-19 00:13:00,86.195,86.224,86.187,86.196,103100002.0
2005-01-19 00:14:00,86.2,86.21,86.2,86.21,463400004.0
2005-01-19 00:15:00,86.2,86.21,86.2,86.2,463400004.0
2005-01-19 00:16:00,86.21,86.21,86.2,86.21,463400004.0
2005-01-19 00:17:00,86.216,86.216,86.187,86.194,463400004.0
2005-01-19 00:18:00,86.201,86.201,86.155,86.167,224500000.0
2005-01-19 00:19:00,86.172,86.186,86.159,86.167,212499997.0
2005-01-19 00:20:00,86.17,86.194,86.168,86.175,330099998.0
2005-01-19 00:21:00,86.189,86.217,86.178,86.178,315099998.0
2005-01-19 00:22:00,86.207,86.208,86.168,86.191,344700002.0
2005-01-19 00:23:00,86.171,86.193,86.17,86.174,218499999.0
2005-01-19 00:24:00,86.213,86.216,86.178,86.205,191000000.0
2005-01-19 00:25:00,86.18,86.19,86.18,86.18,317399996.0
2005-01-19 00:26:00,86.18,86.204,86.174,86.182,317399996.0
2005-01-19 00:27:00,86.176,86.19,86.151,86.163,467500000.0
2005-01-19 00:28:00,86.147,86.187,86.147,86.176,344900000.0
2005-01-19 00:29:00,86.171,86.209,86.161,86.176,457099996.0
2005-01-19 00:30:00,86.164,86.187,86.15,86.182,267499999.0
2005-01-19 00:31:00,86.16,86.17,86.15,86.15,258500006.0
2005-01-19 00:32:00,86.16,86.17,86.16,86.17,258500006.0
2005-01-19 00:33:00,86.182,86.187,86.16,86.17,258500006.0
2005-01-19 00:34:00,86.15,86.17,86.15,86.16,436999990.0
2005-01-19 00:35:00,86.17,86.19,86.17,86.18,436999990.0
2005-01-19 00:36:00,86.17,86.21,86.17,86.19,436999990.0
2005-01-19 00:37:00,86.18,86.21,86.18,86.2,436999990.0
2005-01-19 00:38:00,86.21,86.21,86.2,86.2,436999990.0
2005-01-19 00:39:00,86.21,86.21,86.2,86.21,436999990.0
2005-01-19 00:40:00,86.167,86.18,86.152,86.175,436999990.0
2005-01-19 00:41:00,86.2,86.21,86.2,86.21,261800001.0
2005-01-19 00:42:00,86.22,86.23,86.22,86.23,261800001.0
2005-01-19 00:43:00,86.22,86.23,86.21,86.22,261800001.0
2005-01-19 00:44:00,86.23,86.25,86.22,86.24,261800001.0
2005-01-19 00:45:00,86.23,86.24,86.21,86.22,261800001.0
2005-01-19 00:46:00,86.21,86.22,86.21,86.22,261800001.0
2005-01-19 00:47:00,86.23,86.25,86.23,86.25,261800001.0
2005-01-19 00:48:00,86.24,86.25,86.24,86.25,261800001.0
2005-01-19 00:49:00,86.26,86.26,86.23,86.25,261800001.0
2005-01-19 00:50:00,86.24,86.25,86.23,86.25,261800001.0
2005-01-19 00:51:00,86.24,86.24,86.24,86.24,261800001.0
2005-01-19 00:52:00,86.25,86.25,86.24,86.24,261800001.0
2005-01-19 00:53:00,86.23,86.23,86.23,86.23,261800001.0
2005-01-19 00:54:00,86.24,86.24,86.22,86.23,261800001.0
2005-01-19 00:55:00,86.24,86.24,86.24,86.24,261800001.0
2005-01-19 00:56:00,86.23,86.25,86.23,86.24,261800001.0
2005-01-19 00:57:00,86.25,86.25,86.23,86.23,261800001.0
2005-01-19 00:58:00,86.22,86.23,86.22,86.23,261800001.0
2005-01-19 00:59:00,86.168,86.18,86.156,86.18,261800001.0
2005-01-19 01:00:00,86.17,86.185,86.15,86.157,189199998.0
2005-01-19 01:01:00,86.136,86.166,86.136,86.162,230199996.0
2005-01-19 01:02:00,86.158,86.171,86.129,86.15,207999999.0
2005-01-19 01:03:00,86.131,86.17,86.131,86.17,241999997.0
2005-01-19 01:04:00,86.133,86.161,86.128,86.137,400399998.0
2005-01-19 01:05:00,86.132,86.155,86.127,86.134,272700001.0
2005-01-19 01:06:00,86.161,86.161,86.116,86.127,256299999.0
2005-01-19 01:07:00,86.117,86.14,86.111,86.13,231400003.0
2005-01-19 01:08:00,86.131,86.168,86.126,86.168,169100002.0
2005-01-19 01:09:00,86.141,86.158,86.134,86.156,163600002.0
2005-01-19 01:10:00,86.139,86.15,86.131,86.145,257800004.0
2005-01-19 01:11:00,86.22,86.23,86.21,86.22,289699999.0
2005-01-19 01:12:00,86.21,86.22,86.21,86.22,289699999.0
2005-01-19 01:13:00,86.23,86.23,86.22,86.23,289699999.0
2005-01-19 01:14:00,86.22,86.23,86.21,86.23,289699999.0
2005-01-19 01:15:00,86.22,86.23,86.21,86.22,289699999.0
2005-01-19 01:16:00,86.21,86.23,86.21,86.23,289699999.0
2005-01-19 01:17:00,86.24,86.24,86.23,86.24,289699999.0
2005-01-19 01:18:00,86.25,86.26,86.25,86.26,289699999.0
2005-01-19 01:19:00,86.25,86.26,86.25,86.26,289699999.0
2005-01-19 01:20:00,86.13,86.14,86.11,86.112,289699999.0
2005-01-19 01:21:00,86.145,86.155,86.126,86.127,292399999.0
2005-01-19 01:22:00,86.164,86.201,86.161,86.171,177400004.0
2005-01-19 01:23:00,86.163,86.189,86.155,86.156,341600005.0
2005-01-19 01:24:00,86.163,86.182,86.139,86.157,161399998.0
2005-01-19 01:25:00,86.18,86.192,86.166,86.167,115300000.0
2005-01-19 01:26:00,86.148,86.165,86.13,86.13,314800000.0
2005-01-19 01:27:00,86.131,86.165,86.131,86.153,201799997.0
2005-01-19 01:28:00,86.179,86.201,86.174,86.177,191800003.0
2005-01-19 01:29:00,86.171,86.171,86.133,86.14,199599999.0
2005-01-19 01:30:00,86.155,86.176,86.152,86.153,213800003.0
2005-01-19 01:31:00,86.136,86.168,86.136,86.147,210800001.0
2005-01-19 01:32:00,86.148,86.171,86.124,86.17,416499998.0
2005-01-19 01:33:00,86.16,86.165,86.13,86.139,332800002.0
2005-01-19 01:34:00,86.131,86.164,86.114,86.12,351700003.0
2005-01-19 01:35:00,86.117,86.18,86.117,86.179,203500000.0
2005-01-19 01:36:00,86.177,86.177,86.134,86.134,123699997.0
2005-01-19 01:37:00,86.26,86.26,86.25,86.26,246200005.0
2005-01-19 01:38:00,86.25,86.26,86.24,86.24,246200005.0
2005-01-19 01:39:00,86.172,86.207,86.172,86.202,246200005.0
2005-01-19 01:40:00,86.153,86.201,86.153,86.188,302599998.0
2005-01-19 01:41:00,86.186,86.216,86.172,86.2,270300001.0
2005-01-19 01:42:00,86.191,86.22,86.184,86.22,155500000.0
2005-01-19 01:43:00,86.192,86.22,86.187,86.214,322700001.0
2005-01-19 01:44:00,86.188,86.24,86.173,86.24,154300003.0
2005-01-19 01:45:00,86.235,86.239,86.174,86.187,184199996.0
2005-01-19 01:46:00,86.188,86.21,86.184,86.203,351500002.0
2005-01-19 01:47:00,86.189,86.222,86.189,86.222,191800000.0
2005-01-19 01:48:00,86.238,86.242,86.202,86.209,233500002.0
2005-01-19 01:49:00,86.241,86.257,86.22,86.242,295500000.0
2005-01-19 01:50:00,86.27,86.28,86.26,86.27,243199996.0
2005-01-19 01:51:00,86.28,86.28,86.27,86.28,243199996.0
2005-01-19 01:52:00,86.29,86.29,86.28,86.29,243199996.0
2005-01-19 01:53:00,86.28,86.29,86.28,86.28,243199996.0
2005-01-19 01:54:00,86.244,86.253,86.23,86.237,243199996.0
2005-01-19 01:55:00,86.225,86.248,86.201,86.214,143599998.0
2005-01-19 01:56:00,86.28,86.29,86.27,86.28,179599999.0
2005-01-19 01:57:00,86.203,86.232,86.193,86.202,179599999.0
2005-01-19 01:58:00,86.213,86.222,86.192,86.195,330599999.0
2005-01-19 01:59:00,86.206,86.21,86.166,86.166,207199999.0
2005-01-19 02:00:00,86.182,86.216,86.167,86.196,232599996.0
2005-01-19 02:01:00,86.202,86.202,86.168,86.183,308099998.0
2005-01-19 02:02:00,86.203,86.22,86.19,86.205,319599999.0
2005-01-19 02:03:00,86.176,86.214,86.174,86.193,260499994.0
2005-01-19 02:04:00,86.165,86.198,86.165,86.188,226600000.0
2005-01-19 02:05:00,86.17,86.193,86.155,86.178,135800003.0
2005-01-19 02:06:00,86.181,86.195,86.165,86.166,193800000.0
2005-01-19 02:07:00,86.155,86.181,86.146,86.177,160400000.0
2005-01-19 02:08:00,86.159,86.212,86.159,86.189,203899999.0
2005-01-19 02:09:00,86.193,86.221,86.184,86.195,237199997.0
2005-01-19 02:10:00,86.185,86.212,86.185,86.205,221299999.0
2005-01-19 02:11:00,86.186,86.217,86.176,86.211,189999999.0
2005-01-19 02:12:00,86.198,86.216,86.193,86.213,101899999.0
2005-01-19 02:13:00,86.19,86.22,86.178,86.22,151599998.0
2005-01-19 02:14:00,86.197,86.22,86.197,86.2,124499999.0
2005-01-19 02:15:00,86.205,86.207,86.181,86.182,232800002.0
2005-01-19 02:16:00,86.212,86.223,86.171,86.171,176800002.0
2005-01-19 02:17:00,86.222,86.234,86.203,86.23,281699996.0
2005-01-19 02:18:00,86.217,86.251,86.208,86.232,164500000.0
2005-01-19 02:19:00,86.247,86.26,86.226,86.228,308599999.0
2005-01-19 02:20:00,86.31,86.32,86.31,86.32,116399998.0
2005-01-19 02:21:00,86.251,86.27,86.251,86.265,116399998.0
2005-01-19 02:22:00,86.247,86.262,86.241,86.254,160700000.0
2005-01-19 02:23:00,86.23,86.258,86.219,86.252,304500001.0
2005-01-19 02:24:00,86.236,86.255,86.222,86.235,172999998.0
2005-01-19 02:25:00,86.239,86.254,86.221,86.246,167100000.0
2005-01-19 02:26:00,86.249,86.258,86.229,86.251,129100000.0
2005-01-19 02:27:00,86.256,86.26,86.219,86.219,280900001.0
2005-01-19 02:28:00,86.38,86.44,86.38,86.44,205500002.0
2005-01-19 02:29:00,86.43,86.43,86.41,86.42,205500002.0
2005-01-19 02:30:00,86.43,86.43,86.42,86.43,205500002.0
2005-01-19 02:31:00,86.42,86.42,86.4,86.41,205500002.0
2005-01-19 02:32:00,86.225,86.244,86.218,86.235,205500002.0
2005-01-19 02:33:00,86.22,86.241,86.192,86.207,205000000.0
2005-01-19 02:34:00,86.217,86.238,86.195,86.21,252099998.0
2005-01-19 02:35:00,86.231,86.258,86.207,86.224,375400000.0
2005-01-19 02:36:00,86.219,86.25,86.213,86.23,295399998.0
2005-01-19 02:37:00,86.26,86.26,86.22,86.258,268000000.0
2005-01-19 02:38:00,86.236,86.261,86.226,86.245,235000000.0
2005-01-19 02:39:00,86.249,86.259,86.237,86.256,153100000.0
2005-01-19 02:40:00,86.4,86.41,86.4,86.41,370999997.0
2005-01-19 02:41:00,86.258,86.27,86.241,86.27,370999997.0
2005-01-19 02:42:00,86.258,86.258,86.216,86.234,401199999.0
2005-01-19 02:43:00,86.225,86.254,86.199,86.243,257199997.0
2005-01-19 02:44:00,86.246,86.261,86.231,86.231,203700001.0
2005-01-19 02:45:00,86.217,86.261,86.217,86.261,222399996.0
2005-01-19 02:46:00,86.256,86.286,86.251,86.253,176199999.0
2005-01-19 02:47:00,86.277,86.281,86.253,86.268,202199998.0
2005-01-19 02:48:00,86.283,86.283,86.251,86.258,314899994.0
2005-01-19 02:49:00,86.275,86.281,86.259,86.281,283100000.0
2005-01-19 02:50:00,86.256,86.274,86.245,86.266,298199998.0
2005-01-19 02:51:00,86.281,86.281,86.252,86.252,194599997.0
2005-01-19 02:52:00,86.255,86.284,86.255,86.282,290199996.0
2005-01-19 02:53:00,86.264,86.285,86.244,86.271,349700002.0
2005-01-19 02:54:00,86.41,86.42,86.39,86.4,290300005.0
2005-01-19 02:55:00,86.276,86.288,86.263,86.28,290300005.0
2005-01-19 02:56:00,86.28,86.295,86.261,86.277,262099999.0
2005-01-19 02:57:00,86.251,86.282,86.251,86.281,154599999.0
2005-01-19 02:58:00,86.265,86.282,86.257,86.268,151600000.0
2005-01-19 02:59:00,86.275,86.29,86.263,86.263,304599997.0
2005-01-19 03:00:00,86.285,86.296,86.251,86.279,295200002.0
2005-01-19 03:01:00,86.283,86.283,86.25,86.266,346400001.0
2005-01-19 03:02:00,86.272,86.295,86.269,86.269,218200000.0
2005-01-19 03:03:00,86.262,86.293,86.262,86.291,228200003.0
2005-01-19 03:04:00,86.278,86.292,86.272,86.286,137699997.0
2005-01-19 03:05:00,86.276,86.309,86.25,86.274,145900000.0
2005-01-19 03:06:00,86.37,86.38,86.37,86.37,272999996.0
2005-01-19 03:07:00,86.38,86.38,86.38,86.38,272999996.0
2005-01-19 03:08:00,86.29,86.319,86.28,86.297,272999996.0
2005-01-19 03:09:00,86.275,86.304,86.275,86.289,132499999.0
2005-01-19 03:10:00,86.261,86.281,86.25,86.277,170300001.0
2005-01-19 03:11:00,86.267,86.283,86.249,86.279,129900002.0
2005-01-19 03:12:00,86.277,86.295,86.255,86.255,155200001.0
2005-01-19 03:13:00,86.251,86.29,86.251,86.276,426399997.0
2005-01-19 03:14:00,86.297,86.297,86.27,86.278,200099997.0
2005-01-19 03:15:00,86.277,86.292,86.257,86.277,295900003.0
2005-01-19 03:16:00,86.265,86.297,86.265,86.271,129600002.0
2005-01-19 03:17:00,86.39,86.39,86.37,86.37,147899996.0
2005-01-19 03:18:00,86.274,86.294,86.26,86.276,147899996.0
2005-01-19 03:19:00,86.305,86.32,86.274,86.282,155700002.0
2005-01-19 03:20:00,86.297,86.316,86.291,86.291,91799999.0
2005-01-19 03:21:00,86.31,86.326,86.298,86.306,301000003.0
2005-01-19 03:22:00,86.308,86.329,86.291,86.291,145600000.0
2005-01-19 03:23:00,86.305,86.335,86.305,86.327,163300001.0
2005-01-19 03:24:00,86.41,86.41,86.41,86.41,368499999.0
2005-01-19 03:25:00,86.345,86.345,86.309,86.317,368499999.0
2005-01-19 03:26:00,86.343,86.363,86.338,86.358,169699999.0
2005-01-19 03:27:00,86.373,86.389,86.353,86.38,353999999.0
2005-01-19 03:28:00,86.374,86.421,86.374,86.412,168300000.0
2005-01-19 03:29:00,86.389,86.416,86.372,86.416,221100000.0
2005-01-19 03:30:00,86.398,86.42,86.382,86.39,248500004.0
2005-01-19 03:31:00,86.387,86.405,86.37,86.394,210400003.0
2005-01-19 03:32:00,86.397,86.413,86.361,86.391,261099994.0
2005-01-19 03:33:00,86.35,86.399,86.342,86.372,307299995.0
2005-01-19 03:34:00,86.357,86.411,86.349,86.388,219400004.0
2005-01-19 03:35:00,86.394,86.41,86.379,86.39,256100001.0
2005-01-19 03:36:00,86.393,86.393,86.361,86.373,100800000.0
2005-01-19 03:37:00,86.37,86.405,86.364,86.374,225599998.0
2005-01-19 03:38:00,86.415,86.415,86.372,86.389,232599997.0
2005-01-19 03:39:00,86.373,86.419,86.373,86.397,299700000.0
2005-01-19 03:40:00,86.378,86.404,86.365,86.384,200400001.0
2005-01-19 03:41:00,86.375,86.415,86.367,86.415,171499996.0
2005-01-19 03:42:00,86.383,86.441,86.38,86.42,201999999.0
2005-01-19 03:43:00,86.424,86.439,86.388,86.395,112999998.0
2005-01-19 03:44:00,86.419,86.442,86.353,86.425,220000000.0
2005-01-19 03:45:00,86.418,86.434,86.397,86.434,208200002.0
2005-01-19 03:46:00,86.406,86.426,86.405,86.417,323000001.0
2005-01-19 03:47:00,86.412,86.425,86.389,86.401,278400005.0
2005-01-19 03:48:00,86.412,86.431,86.389,86.389,206100000.0
2005-01-19 03:49:00,86.407,86.435,86.391,86.429,303500000.0
2005-01-19 03:50:00,86.419,86.437,86.395,86.437,130499999.0
2005-01-19 03:51:00,86.43,86.43,86.39,86.39,177400001.0
2005-01-19 03:52:00,86.425,86.43,86.403,86.417,360900001.0
2005-01-19 03:53:00,86.417,86.417,86.389,86.4,219599999.0
2005-01-19 03:54:00,86.385,86.42,86.374,86.382,312600002.0
2005-01-19 03:55:00,86.371,86.411,86.368,86.374,256599998.0
2005-01-19 03:56:00,86.398,86.399,86.375,86.382,121700001.0
2005-01-19 03:57:00,86.394,86.41,86.385,86.397,153199997.0
2005-01-19 03:58:00,86.393,86.415,86.383,86.401,246500006.0
2005-01-19 03:59:00,86.394,86.425,86.386,86.406,269200007.0
2005-01-19 04:00:00,86.39,86.39,86.37,86.37,138800000.0
2005-01-19 04:01:00,86.408,86.42,86.396,86.42,138800000.0
2005-01-19 04:02:00,86.397,86.402,86.376,86.388,218300000.0
2005-01-19 04:03:00,86.409,86.417,86.385,86.408,253200002.0
2005-01-19 04:04:00,86.404,86.404,86.365,86.365,82400002.0
2005-01-19 04:05:00,86.352,86.383,86.342,86.363,255000001.0
2005-01-19 04:06:00,86.338,86.378,86.338,86.365,250799998.0
2005-01-19 04:07:00,86.375,86.375,86.342,86.363,182599996.0
2005-01-19 04:08:00,86.37,86.37,86.347,86.369,198800001.0
2005-01-19 04:09:00,86.357,86.374,86.339,86.364,342799999.0
2005-01-19 04:10:00,86.344,86.376,86.344,86.364,334300000.0
2005-01-19 04:11:00,86.351,86.376,86.351,86.361,176900001.0
2005-01-19 04:12:00,86.373,86.383,86.356,86.375,175600002.0
2005-01-19 04:13:00,86.38,86.39,86.38,86.39,427999997.0
2005-01-19 04:14:00,86.362,86.392,86.36,86.375,427999997.0
2005-01-19 04:15:00,86.379,86.387,86.362,86.375,159400002.0
2005-01-19 04:16:00,86.373,86.394,86.364,86.378,262699997.0
2005-01-19 04:17:00,86.363,86.385,86.347,86.358,379400001.0
2005-01-19 04:18:00,86.352,86.374,86.334,86.347,253799998.0
2005-01-19 04:19:00,86.357,86.371,86.346,86.346,282300002.0
2005-01-19 04:20:00,86.349,86.365,86.322,86.344,289600002.0
2005-01-19 04:21:00,86.348,86.375,86.338,86.354,175899999.0
2005-01-19 04:22:00,86.379,86.401,86.368,86.39,262299998.0
2005-01-19 04:23:00,86.401,86.406,86.376,86.393,257199997.0
2005-01-19 04:24:00,86.396,86.401,86.376,86.379,238700001.0
2005-01-19 04:25:00,86.399,86.409,86.378,86.386,209800000.0
2005-01-19 04:26:00,86.398,86.398,86.378,86.39,81899997.0
2005-01-19 04:27:00,86.4,86.404,86.372,86.372,64300001.0
2005-01-19 04:28:00,86.382,86.386,86.366,86.378,242599998.0
2005-01-19 04:29:00,86.366,86.402,86.366,86.37,287699998.0
2005-01-19 04:30:00,86.401,86.407,86.376,86.386,142100001.0
2005-01-19 04:31:00,86.389,86.405,86.382,86.396,135900000.0
2005-01-19 04:32:00,86.391,86.411,86.375,86.383,181500004.0
2005-01-19 04:33:00,86.367,86.392,86.362,86.384,316300000.0
2005-01-19 04:34:00,86.371,86.393,86.37,86.373,124199998.0
2005-01-19 04:35:00,86.379,86.401,86.361,86.374,125999999.0
2005-01-19 04:36:00,86.361,86.402,86.361,86.402,227699998.0
2005-01-19 04:37:00,86.395,86.395,86.369,86.39,286600001.0
2005-01-19 04:38:00,86.369,86.4,86.367,86.4,125400000.0
2005-01-19 04:39:00,86.411,86.411,86.361,86.361,243500000.0
2005-01-19 04:40:00,86.387,86.396,86.363,86.38,296999996.0
2005-01-19 04:41:00,86.37,86.397,86.365,86.397,230799996.0
2005-01-19 04:42:00,86.364,86.382,86.348,86.354,255799999.0
2005-01-19 04:43:00,86.352,86.37,86.349,86.37,256299997.0
2005-01-19 04:44:00,86.361,86.383,86.349,86.359,256900001.0
2005-01-19 04:45:00,86.349,86.369,86.342,86.351,158300002.0
2005-01-19 04:46:00,86.364,86.381,86.338,86.359,192800002.0
2005-01-19 04:47:00,86.351,86.378,86.34,86.355,171599999.0
2005-01-19 04:48:00,86.353,86.373,86.344,86.35,339900000.0
2005-01-19 04:49:00,86.35,86.364,86.327,86.339,217900000.0
2005-01-19 04:50:00,86.344,86.369,86.332,86.348,230099995.0
2005-01-19 04:51:00,86.349,86.365,86.333,86.355,256000001.0
2005-01-19 04:52:00,86.338,86.35,86.319,86.347,324699995.0
2005-01-19 04:53:00,86.35,86.371,86.333,86.354,253999995.0
2005-01-19 04:54:00,86.361,86.373,86.337,86.357,222000002.0
2005-01-19 04:55:00,86.355,86.387,86.355,86.369,274500001.0
2005-01-19 04:56:00,86.378,86.39,86.354,86.371,217200000.0
2005-01-19 04:57:00,86.365,86.382,86.348,86.364,227599999.0
2005-01-19 04:58:00,86.364,86.391,86.364,86.391,205599998.0
2005-01-19 04:59:00,86.394,86.399,86.358,86.361,257299999.0
2005-01-19 05:00:00,86.376,86.403,86.366,86.403,170699999.0
2005-01-19 05:01:00,86.367,86.383,86.355,86.368,154699998.0
2005-01-19 05:02:00,86.345,86.371,86.312,86.365,196600000.0
2005-01-19 05:03:00,86.369,86.399,86.364,86.368,313000003.0
2005-01-19 05:04:00,86.37,86.402,86.359,86.38,177800000.0
2005-01-19 05:05:00,86.372,86.396,86.362,86.396,178799998.0
2005-01-19 05:06:00,86.368,86.387,86.356,86.367,231499999.0
2005-01-19 05:07:00,86.36,86.38,86.355,86.368,84999996.0
2005-01-19 05:08:00,86.362,86.399,86.362,86.399,147400000.0
2005-01-19 05:09:00,86.37,86.403,86.351,86.397,321400001.0
2005-01-19 05:10:00,86.396,86.396,86.365,86.385,278600000.0
2005-01-19 05:11:00,86.365,86.39,86.349,86.369,199099996.0
2005-01-19 05:12:00,86.379,86.4,86.378,86.4,141799998.0
2005-01-19 05:13:00,86.392,86.405,86.372,86.382,95800001.0
2005-01-19 05:14:00,86.372,86.396,86.372,86.385,258599997.0
2005-01-19 05:15:00,86.372,86.402,86.372,86.395,276100000.0
2005-01-19 05:16:00,86.378,86.409,86.378,86.394,154099999.0
2005-01-19 05:17:00,86.397,86.404,86.376,86.404,194699999.0
2005-01-19 05:18:00,86.418,86.418,86.387,86.391,377300005.0
2005-01-19 05:19:00,86.397,86.405,86.381,86.383,104800001.0
2005-01-19 05:20:00,86.404,86.424,86.387,86.395,232099999.0
2005-01-19 05:21:00,86.388,86.403,86.372,86.398,139199997.0
2005-01-19 05:22:00,86.389,86.404,86.377,86.386,122999999.0
2005-01-19 05:23:00,86.387,86.414,86.374,86.399,339099997.0
2005-01-19 05:24:00,86.382,86.411,86.378,86.398,178999998.0
2005-01-19 05:25:00,86.399,86.412,86.368,86.397,179400003.0
2005-01-19 05:26:00,86.403,86.412,86.392,86.4,135100002.0
2005-01-19 05:27:00,86.387,86.416,86.382,86.416,116899998.0
2005-01-19 05:28:00,86.406,86.417,86.382,86.413,365200004.0
2005-01-19 05:29:00,86.407,86.416,86.385,86.394,187800000.0
2005-01-19 05:30:00,86.39,86.4,86.39,86.4,59600000.0
2005-01-19 05:31:00,86.401,86.401,86.378,86.395,186700002.0
2005-01-19 05:32:00,86.405,86.41,86.39,86.39,211099999.0
2005-01-19 05:33:00,86.395,86.409,86.377,86.389,98200000.0
2005-01-19 05:34:00,86.385,86.385,86.35,86.35,139799998.0
2005-01-19 05:35:00,86.351,86.383,86.344,86.351,219999998.0
2005-01-19 05:36:00,86.367,86.382,86.354,86.37,215199997.0
2005-01-19 05:37:00,86.361,86.382,86.358,86.358,220399999.0
2005-01-19 05:38:00,86.381,86.398,86.364,86.374,336700003.0
2005-01-19 05:39:00,86.362,86.376,86.338,86.338,233200002.0
2005-01-19 05:40:00,86.358,86.358,86.321,86.33,167800001.0
2005-01-19 05:41:00,86.342,86.345,86.325,86.325,152299998.0
2005-01-19 05:42:00,86.334,86.351,86.334,86.351,27400000.0
2005-01-19 05:43:00,86.35,86.37,86.346,86.355,276800001.0
2005-01-19 05:44:00,86.355,86.367,86.328,86.328,188100001.0
2005-01-19 05:45:00,86.322,86.341,86.311,86.311,16200000.0
2005-01-19 05:46:00,86.322,86.355,86.321,86.334,201100002.0
2005-01-19 05:47:00,86.351,86.37,86.309,86.347,339300000.0
2005-01-19 05:48:00,86.36,86.377,86.353,86.367,121100001.0
2005-01-19 05:49:00,86.365,86.378,86.352,86.353,277400003.0
2005-01-19 05:50:00,86.353,86.384,86.346,86.36,238500002.0
2005-01-19 05:51:00,86.362,86.375,86.342,86.373,199799998.0
2005-01-19 05:52:00,86.352,86.373,86.337,86.355,152199999.0
2005-01-19 05:53:00,86.365,86.38,86.351,86.362,232299998.0
2005-01-19 05:54:00,86.389,86.395,86.358,86.368,339300001.0
2005-01-19 05:55:00,86.37,86.385,86.345,86.359,212500000.0
2005-01-19 05:56:00,86.384,86.404,86.375,86.378,233899999.0
2005-01-19 05:57:00,86.387,86.402,86.367,86.385,180999996.0
2005-01-19 05:58:00,86.375,86.394,86.364,86.385,165199997.0
2005-01-19 05:59:00,86.399,86.399,86.371,86.39,210299999.0
2005-01-19 06:00:00,86.381,86.391,86.36,86.374,287199995.0
2005-01-19 06:01:00,86.379,86.401,86.363,86.392,138400000.0
2005-01-19 06:02:00,86.387,86.403,86.368,86.385,291299995.0
2005-01-19 06:03:00,86.359,86.381,86.342,86.36,175000001.0
2005-01-19 06:04:00,86.363,86.375,86.334,86.359,190999997.0
2005-01-19 06:05:00,86.397,86.403,86.369,86.369,322200002.0
2005-01-19 06:06:00,86.382,86.402,86.367,86.397,232599996.0
2005-01-19 06:07:00,86.373,86.393,86.35,86.362,187899999.0
2005-01-19 06:08:00,86.367,86.393,86.367,86.384,201099997.0
2005-01-19 06:09:00,86.347,86.376,86.346,86.376,264099996.0
2005-01-19 06:10:00,86.363,86.402,86.353,86.365,297400002.0
2005-01-19 06:11:00,86.393,86.393,86.354,86.367,84800002.0
2005-01-19 06:12:00,86.353,86.373,86.353,86.372,61400001.0
2005-01-19 06:13:00,86.357,86.401,86.357,86.394,248100002.0
2005-01-19 06:14:00,86.386,86.397,86.367,86.377,252500001.0
2005-01-19 06:15:00,86.4,86.41,86.382,86.389,252399998.0
2005-01-19 06:16:00,86.394,86.395,86.362,86.371,254300000.0
2005-01-19 06:17:00,86.376,86.399,86.359,86.386,219700001.0
2005-01-19 06:18:00,86.376,86.393,86.348,86.365,247299999.0
2005-01-19 06:19:00,86.356,86.38,86.335,86.345,148800000.0
2005-01-19 06:20:00,86.361,86.374,86.355,86.372,202400001.0
2005-01-19 06:21:00,86.363,86.364,86.331,86.34,227600001.0
2005-01-19 06:22:00,86.382,86.382,86.346,86.359,146100003.0
2005-01-19 06:23:00,86.336,86.354,86.336,86.354,87199999.0
2005-01-19 06:24:00,86.338,86.384,86.332,86.384,179900000.0
2005-01-19 06:25:00,86.341,86.396,86.341,86.385,306399995.0
2005-01-19 06:26:00,86.375,86.407,86.375,86.389,223700004.0
2005-01-19 06:27:00,86.378,86.402,86.352,86.395,297999998.0
2005-01-19 06:28:00,86.369,86.391,86.355,86.38,277400004.0
2005-01-19 06:29:00,86.375,86.396,86.356,86.376,246899999.0
2005-01-19 06:30:00,86.372,86.399,86.364,86.393,217800002.0
2005-01-19 06:31:00,86.378,86.401,86.375,86.401,168399997.0
2005-01-19 06:32:00,86.405,86.41,86.376,86.39,205999999.0
2005-01-19 06:33:00,86.395,86.417,86.378,86.408,231300000.0
2005-01-19 06:34:00,86.361,86.399,86.361,86.399,134400000.0
2005-01-19 06:35:00,86.412,86.42,86.376,86.386,152500001.0
2005-01-19 06:36:00,86.394,86.416,86.382,86.382,166799998.0
2005-01-19 06:37:00,86.381,86.419,86.379,86.419,229500001.0
2005-01-19 06:38:00,86.399,86.405,86.367,86.39,153499996.0
2005-01-19 06:39:00,86.381,86.417,86.376,86.395,137499998.0
2005-01-19 06:40:00,86.419,86.42,86.4,86.41,163399997.0
2005-01-19 06:41:00,86.408,86.431,86.407,86.422,179499999.0
2005-01-19 06:42:00,86.414,86.432,86.399,86.428,214500000.0
2005-01-19 06:43:00,86.426,86.432,86.4,86.4,203300001.0
2005-01-19 06:44:00,86.408,86.426,86.381,86.388,228699998.0
2005-01-19 06:45:00,86.387,86.424,86.387,86.424,195199995.0
2005-01-19 06:46:00,86.433,86.433,86.412,86.414,163900003.0
2005-01-19 06:47:00,86.411,86.446,86.402,86.446,110800002.0
2005-01-19 06:48:00,86.411,86.429,86.402,86.426,255200003.0
2005-01-19 06:49:00,86.428,86.428,86.394,86.394,176400000.0
2005-01-19 06:50:00,86.41,86.43,86.41,86.43,53899999.0
2005-01-19 06:51:00,86.405,86.433,86.393,86.433,251399994.0
2005-01-19 06:52:00,86.428,86.428,86.39,86.396,352099994.0
2005-01-19 06:53:00,86.421,86.425,86.395,86.407,216299997.0
2005-01-19 06:54:00,86.405,86.428,86.4,86.424,267599998.0
2005-01-19 06:55:00,86.42,86.435,86.397,86.411,216700001.0
2005-01-19 06:56:00,86.39,86.415,86.386,86.404,268499997.0
2005-01-19 06:57:00,86.428,86.443,86.411,86.443,135800001.0
2005-01-19 06:58:00,86.415,86.428,86.387,86.427,305600001.0
2005-01-19 06:59:00,86.4,86.428,86.397,86.427,302299997.0
2005-01-19 07:00:00,86.388,86.413,86.385,86.413,149299998.0
2005-01-19 07:01:00,86.406,86.42,86.38,86.388,228200003.0
2005-01-19 07:02:00,86.377,86.407,86.371,86.407,202500001.0
2005-01-19 07:03:00,86.394,86.414,86.387,86.393,159700002.0
2005-01-19 07:04:00,86.397,86.416,86.392,86.397,194400001.0
2005-01-19 07:05:00,86.381,86.399,86.374,86.397,334899998.0
2005-01-19 07:06:00,86.375,86.396,86.369,86.379,180799999.0
2005-01-19 07:07:00,86.368,86.396,86.368,86.375,211499998.0
2005-01-19 07:08:00,86.378,86.397,86.37,86.379,201899999.0
2005-01-19 07:09:00,86.402,86.423,86.385,86.387,239099999.0
2005-01-19 07:10:00,86.388,86.413,86.388,86.413,56299999.0
2005-01-19 07:11:00,86.399,86.416,86.389,86.406,196299998.0
2005-01-19 07:12:00,86.385,86.408,86.376,86.397,233399999.0
2005-01-19 07:13:00,86.398,86.422,86.377,86.404,322499996.0
2005-01-19 07:14:00,86.388,86.398,86.371,86.377,269000000.0
2005-01-19 07:15:00,86.398,86.398,86.366,86.374,141100002.0
2005-01-19 07:16:00,86.365,86.377,86.345,86.364,132899998.0
2005-01-19 07:17:00,86.355,86.377,86.346,86.363,227100000.0
2005-01-19 07:18:00,86.374,86.38,86.342,86.377,314999999.0
2005-01-19 07:19:00,86.37,86.389,86.354,86.367,202700003.0
2005-01-19 07:20:00,86.386,86.393,86.354,86.354,292499996.0
2005-01-19 07:21:00,86.378,86.393,86.364,86.383,133800002.0
2005-01-19 07:22:00,86.359,86.38,86.351,86.365,72000000.0
2005-01-19 07:23:00,86.361,86.37,86.334,86.37,304400001.0
2005-01-19 07:24:00,86.376,86.376,86.348,86.362,97399999.0
2005-01-19 07:25:00,86.38,86.38,86.358,86.36,168400000.0
2005-01-19 07:26:00,86.354,86.375,86.325,86.375,191400001.0
2005-01-19 07:27:00,86.345,86.373,86.343,86.373,221100000.0
2005-01-19 07:28:00,86.328,86.363,86.328,86.362,262999997.0
2005-01-19 07:29:00,86.344,86.38,86.344,86.359,172500001.0
2005-01-19 07:30:00,86.357,86.372,86.339,86.352,130999998.0
2005-01-19 07:31:00,86.349,86.372,86.348,86.348,156500001.0
2005-01-19 07:32:00,86.358,86.372,86.339,86.354,265400002.0
2005-01-19 07:33:00,86.362,86.374,86.325,86.356,129500001.0
2005-01-19 07:34:00,86.349,86.4,86.349,86.4,129499998.0
2005-01-19 07:35:00,86.382,86.39,86.36,86.375,273300002.0
2005-01-19 07:36:00,86.367,86.392,86.364,86.364,182099998.0
2005-01-19 07:37:00,86.37,86.385,86.35,86.378,261599999.0
2005-01-19 07:38:00,86.331,86.357,86.331,86.344,202700002.0
2005-01-19 07:39:00,86.329,86.36,86.328,86.346,244699999.0
2005-01-19 07:40:00,86.343,86.361,86.333,86.334,284600000.0
2005-01-19 07:41:00,86.342,86.343,86.308,86.328,206799998.0
2005-01-19 07:42:00,86.322,86.353,86.317,86.334,314799998.0
2005-01-19 07:43:00,86.317,86.353,86.317,86.351,234999996.0
2005-01-19 07:44:00,86.349,86.36,86.325,86.348,175699999.0
2005-01-19 07:45:00,86.322,86.377,86.322,86.367,256799997.0
2005-01-19 07:46:00,86.366,86.389,86.34,86.368,319599998.0
2005-01-19 07:47:00,86.358,86.381,86.355,86.372,266800000.0
2005-01-19 07:48:00,86.356,86.372,86.348,86.363,118199999.0
2005-01-19 07:49:00,86.378,86.38,86.341,86.341,221100001.0
2005-01-19 07:50:00,86.369,86.373,86.334,86.342,160599999.0
2005-01-19 07:51:00,86.346,86.371,86.337,86.337,190599999.0
2005-01-19 07:52:00,86.363,86.37,86.341,86.353,213299999.0
2005-01-19 07:53:00,86.36,86.36,86.325,86.325,268800001.0
2005-01-19 07:54:00,86.33,86.365,86.33,86.365,215299998.0
2005-01-19 07:55:00,86.338,86.353,86.31,86.32,179599999.0
2005-01-19 07:56:00,86.344,86.344,86.324,86.324,46099999.0
2005-01-19 07:57:00,86.345,86.365,86.327,86.339,289300002.0
2005-01-19 07:58:00,86.35,86.361,86.328,86.349,278300004.0
2005-01-19 07:59:00,86.352,86.363,86.331,86.343,165400001.0
2005-01-19 08:00:00,86.332,86.352,86.321,86.349,192900000.0
2005-01-19 08:01:00,86.342,86.37,86.328,86.342,240099997.0
2005-01-19 08:02:00,86.366,86.366,86.324,86.34,154900000.0
2005-01-19 08:03:00,86.34,86.359,86.327,86.355,231100000.0
2005-01-19 08:04:00,86.339,86.351,86.323,86.34,278800001.0
2005-01-19 08:05:00,86.34,86.349,86.322,86.326,190300002.0
2005-01-19 08:06:00,86.341,86.341,86.322,86.341,177500002.0
2005-01-19 08:07:00,86.3,86.351,86.3,86.344,313499998.0
2005-01-19 08:08:00,86.329,86.353,86.325,86.344,120700000.0
2005-01-19 08:09:00,86.304,86.366,86.304,86.366,285700002.0
2005-01-19 08:10:00,86.336,86.354,86.334,86.346,54700000.0
2005-01-19 08:11:00,86.361,86.365,86.332,86.344,293899999.0
2005-01-19 08:12:00,86.36,86.365,86.334,86.36,305500001.0
2005-01-19 08:13:00,86.391,86.391,86.346,86.366,195800001.0
2005-01-19 08:14:00,86.357,86.37,86.342,86.358,299799999.0
2005-01-19 08:15:00,86.363,86.389,86.36,86.36,92700000.0
2005-01-19 08:16:00,86.368,86.388,86.345,86.373,197700004.0
2005-01-19 08:17:00,86.37,86.377,86.355,86.361,235000004.0
2005-01-19 08:18:00,86.361,86.389,86.361,86.376,146599999.0
2005-01-19 08:19:00,86.378,86.378,86.324,86.338,165099998.0
2005-01-19 08:20:00,86.371,86.373,86.343,86.349,195000000.0
2005-01-19 08:21:00,86.366,86.386,86.356,86.386,177799999.0
2005-01-19 08:22:00,86.37,86.381,86.357,86.358,200100003.0
2005-01-19 08:23:00,86.361,86.386,86.346,86.346,252399996.0
2005-01-19 08:24:00,86.363,86.368,86.339,86.339,310199999.0
2005-01-19 08:25:00,86.347,86.363,86.323,86.343,322400000.0
2005-01-19 08:26:00,86.339,86.359,86.321,86.334,223999997.0
2005-01-19 08:27:00,86.325,86.393,86.325,86.385,412699996.0
2005-01-19 08:28:00,86.392,86.398,86.363,86.382,343600000.0
2005-01-19 08:29:00,86.391,86.399,86.368,86.378,180999996.0
2005-01-19 08:30:00,86.397,86.414,86.375,86.395,246799996.0
2005-01-19 08:31:00,86.418,86.424,86.388,86.399,275900002.0
2005-01-19 08:32:00,86.397,86.415,86.381,86.401,143599999.0
2005-01-19 08:33:00,86.419,86.419,86.394,86.414,178799998.0
2005-01-19 08:34:00,86.401,86.426,86.391,86.409,406600000.0
2005-01-19 08:35:00,86.419,86.425,86.402,86.409,218499998.0
2005-01-19 08:36:00,86.419,86.439,86.403,86.427,353699992.0
2005-01-19 08:37:00,86.4,86.428,86.392,86.412,218499995.0
2005-01-19 08:38:00,86.426,86.432,86.402,86.419,206799999.0
2005-01-19 08:39:00,86.407,86.438,86.404,86.427,276999999.0
2005-01-19 08:40:00,86.413,86.432,86.403,86.432,177299999.0
2005-01-19 08:41:00,86.42,86.434,86.402,86.426,296000001.0
2005-01-19 08:42:00,86.42,86.439,86.409,86.425,163500001.0
2005-01-19 08:43:00,86.437,86.437,86.401,86.419,232600004.0
2005-01-19 08:44:00,86.451,86.462,86.419,86.44,208399999.0
2005-01-19 08:45:00,86.455,86.455,86.422,86.428,374100003.0
2005-01-19 08:46:00,86.405,86.431,86.399,86.431,172600002.0
2005-01-19 08:47:00,86.431,86.461,86.424,86.433,288599999.0
2005-01-19 08:48:00,86.427,86.445,86.415,86.419,275100000.0
2005-01-19 08:49:00,86.42,86.47,86.42,86.47,271699995.0
2005-01-19 08:50:00,86.468,86.487,86.449,86.46,219499999.0
2005-01-19 08:51:00,86.455,86.487,86.413,86.438,266100000.0
2005-01-19 08:52:00,86.46,86.503,86.458,86.496,220300000.0
2005-01-19 08:53:00,86.49,86.497,86.458,86.475,218599998.0
2005-01-19 08:54:00,86.507,86.508,86.482,86.49,254899998.0
2005-01-19 08:55:00,86.496,86.512,86.48,86.493,124999999.0
2005-01-19 08:56:00,86.512,86.514,86.477,86.477,314799999.0
2005-01-19 08:57:00,86.462,86.493,86.452,86.465,241499997.0
2005-01-19 08:58:00,86.471,86.471,86.438,86.438,235599998.0
2005-01-19 08:59:00,86.445,86.472,86.439,86.442,195799999.0
2005-01-19 09:00:00,86.467,86.473,86.436,86.465,400000000.0
2005-01-19 09:01:00,86.461,86.474,86.438,86.438,188400002.0
2005-01-19 09:02:00,86.461,86.475,86.439,86.45,195199998.0
2005-01-19 09:03:00,86.456,86.463,86.433,86.44,301100001.0
2005-01-19 09:04:00,86.459,86.478,86.444,86.453,267799999.0
2005-01-19 09:05:00,86.475,86.488,86.445,86.473,284499998.0
2005-01-19 09:06:00,86.494,86.495,86.456,86.456,258199999.0
2005-01-19 09:07:00,86.451,86.469,86.416,86.431,190699999.0
2005-01-19 09:08:00,86.429,86.449,86.405,86.419,340599996.0
2005-01-19 09:09:00,86.428,86.434,86.408,86.418,198399998.0
2005-01-19 09:10:00,86.399,86.413,86.374,86.384,144200002.0
2005-01-19 09:11:00,86.381,86.415,86.381,86.405,242999998.0
2005-01-19 09:12:00,86.405,86.432,86.398,86.428,167399999.0
2005-01-19 09:13:00,86.401,86.418,86.396,86.417,177099999.0
2005-01-19 09:14:00,86.398,86.421,86.388,86.411,181899997.0
2005-01-19 09:15:00,86.392,86.42,86.392,86.416,220599999.0
2005-01-19 09:16:00,86.411,86.418,86.382,86.409,250099995.0
2005-01-19 09:17:00,86.422,86.422,86.381,86.395,201499998.0
2005-01-19 09:18:00,86.408,86.408,86.379,86.392,220600005.0
2005-01-19 09:19:00,86.388,86.405,86.368,86.384,226299995.0
2005-01-19 09:20:00,86.383,86.383,86.345,86.356,389699995.0
2005-01-19 09:21:00,86.349,86.384,86.345,86.376,331100003.0
2005-01-19 09:22:00,86.372,86.404,86.371,86.393,232199998.0
2005-01-19 09:23:00,86.375,86.398,86.364,86.388,232399999.0
2005-01-19 09:24:00,86.392,86.416,86.382,86.387,233600000.0
2005-01-19 09:25:00,86.404,86.421,86.377,86.403,396300001.0
2005-01-19 09:26:00,86.398,86.419,86.382,86.404,404100004.0
2005-01-19 09:27:00,86.384,86.398,86.365,86.379,183200000.0
2005-01-19 09:28:00,86.389,86.395,86.368,86.375,196199999.0
2005-01-19 09:29:00,86.384,86.4,86.356,86.37,165399999.0
2005-01-19 09:30:00,86.389,86.403,86.374,86.388,171399999.0
2005-01-19 09:31:00,86.383,86.413,86.368,86.395,117299998.0
2005-01-19 09:32:00,86.405,86.418,86.386,86.401,220800005.0
2005-01-19 09:33:00,86.417,86.458,86.411,86.454,186100002.0
2005-01-19 09:34:00,86.427,86.461,86.427,86.458,200000001.0
2005-01-19 09:35:00,86.454,86.454,86.426,86.426,138799999.0
2005-01-19 09:36:00,86.429,86.458,86.418,86.44,243699996.0
2005-01-19 09:37:00,86.421,86.444,86.404,86.425,252899999.0
2005-01-19 09:38:00,86.423,86.442,86.403,86.428,299399995.0
2005-01-19 09:39:00,86.405,86.436,86.402,86.418,193699999.0
2005-01-19 09:40:00,86.425,86.458,86.423,86.451,184299999.0
2005-01-19 09:41:00,86.433,86.463,86.424,86.46,270600000.0
2005-01-19 09:42:00,86.448,86.47,86.425,86.459,304099997.0
2005-01-19 09:43:00,86.444,86.465,86.432,86.438,370300004.0
2005-01-19 09:44:00,86.445,86.459,86.407,86.424,139700000.0
2005-01-19 09:45:00,86.419,86.46,86.419,86.459,306399997.0
2005-01-19 09:46:00,86.455,86.468,86.429,86.468,257800001.0
2005-01-19 09:47:00,86.462,86.466,86.441,86.464,277100003.0
2005-01-19 09:48:00,86.47,86.505,86.469,86.505,242600002.0
2005-01-19 09:49:00,86.514,86.526,86.5,86.504,188899999.0
2005-01-19 09:50:00,86.524,86.544,86.499,86.499,308899998.0
2005-01-19 09:51:00,86.498,86.511,86.48,86.498,368000002.0
2005-01-19 09:52:00,86.468,86.504,86.468,86.49,263299997.0
2005-01-19 09:53:00,86.485,86.512,86.478,86.478,208800000.0
2005-01-19 09:54:00,86.511,86.511,86.487,86.487,169099999.0
2005-01-19 09:55:00,86.485,86.528,86.479,86.516,292199999.0
2005-01-19 09:56:00,86.526,86.528,86.496,86.507,160500001.0
2005-01-19 09:57:00,86.486,86.554,86.486,86.552,331100000.0
2005-01-19 09:58:00,86.55,86.556,86.525,86.528,342500003.0
2005-01-19 09:59:00,86.54,86.561,86.533,86.54,151500002.0
2005-01-19 10:00:00,86.544,86.577,86.541,86.557,205000001.0
2005-01-19 10:01:00,86.542,86.561,86.517,86.517,196200000.0
2005-01-19 10:02:00,86.532,86.565,86.532,86.555,231299999.0
2005-01-19 10:03:00,86.544,86.569,86.527,86.536,269899998.0
2005-01-19 10:04:00,86.549,86.561,86.521,86.521,205199997.0
2005-01-19 10:05:00,86.534,86.555,86.505,86.505,203599999.0
2005-01-19 10:06:00,86.527,86.541,86.511,86.527,156300001.0
2005-01-19 10:07:00,86.555,86.557,86.521,86.533,261799999.0
2005-01-19 10:08:00,86.537,86.555,86.513,86.513,213499995.0
2005-01-19 10:09:00,86.528,86.555,86.516,86.54,104300000.0
2005-01-19 10:10:00,86.526,86.542,86.508,86.519,216200000.0
2005-01-19 10:11:00,86.518,86.536,86.514,86.53,109599999.0
2005-01-19 10:12:00,86.52,86.535,86.507,86.509,273699994.0
2005-01-19 10:13:00,86.513,86.554,86.493,86.535,357500001.0
2005-01-19 10:14:00,86.526,86.55,86.518,86.522,235099997.0
2005-01-19 10:15:00,86.541,86.557,86.529,86.557,138099999.0
2005-01-19 10:16:00,86.561,86.59,86.545,86.575,190599997.0
2005-01-19 10:17:00,86.586,86.604,86.568,86.568,226500000.0
2005-01-19 10:18:00,86.578,86.597,86.561,86.575,74200000.0
2005-01-19 10:19:00,86.556,86.609,86.556,86.604,261499997.0
2005-01-19 10:20:00,86.633,86.633,86.581,86.606,243799994.0
2005-01-19 10:21:00,86.611,86.624,86.582,86.624,300099997.0
2005-01-19 10:22:00,86.625,86.631,86.595,86.623,284900002.0
2005-01-19 10:23:00,86.612,86.625,86.586,86.602,243100001.0
2005-01-19 10:24:00,86.621,86.637,86.597,86.621,151899998.0
2005-01-19 10:25:00,86.644,86.649,86.619,86.632,161399997.0
2005-01-19 10:26:00,86.646,86.667,86.634,86.641,190399997.0
2005-01-19 10:27:00,86.665,86.696,86.657,86.672,101599999.0
2005-01-19 10:28:00,86.695,86.695,86.661,86.666,91700000.0
2005-01-19 10:29:00,86.671,86.675,86.633,86.633,237999999.0
2005-01-19 10:30:00,86.631,86.648,86.602,86.613,121899998.0
2005-01-19 10:31:00,86.599,86.62,86.575,86.616,231499998.0
2005-01-19 10:32:00,86.595,86.622,86.577,86.6,168000000.0
2005-01-19 10:33:00,86.597,86.61,86.587,86.589,160600001.0
2005-01-19 10:34:00,86.621,86.624,86.581,86.589,293400002.0
2005-01-19 10:35:00,86.623,86.646,86.61,86.646,137400000.0
2005-01-19 10:36:00,86.643,86.698,86.643,86.685,234800001.0
2005-01-19 10:37:00,86.65,86.738,86.637,86.738,311600002.0
2005-01-19 10:38:00,86.723,86.777,86.721,86.746,394300002.0
2005-01-19 10:39:00,86.762,86.799,86.75,86.786,387099998.0
2005-01-19 10:40:00,86.775,86.811,86.769,86.783,230699999.0
2005-01-19 10:41:00,86.767,86.773,86.737,86.757,332599996.0
2005-01-19 10:42:00,86.772,86.782,86.751,86.755,269099999.0
2005-01-19 10:43:00,86.772,86.806,86.766,86.802,405299992.0
2005-01-19 10:44:00,86.787,86.802,86.745,86.762,307999997.0
2005-01-19 10:45:00,86.8,86.806,86.782,86.792,380299999.0
2005-01-19 10:46:00,86.788,86.832,86.77,86.804,270799996.0
2005-01-19 10:47:00,86.808,86.828,86.798,86.817,201899997.0
2005-01-19 10:48:00,86.796,86.831,86.79,86.806,192000000.0
2005-01-19 10:49:00,86.824,86.837,86.795,86.811,163599998.0
2005-01-19 10:50:00,86.819,86.83,86.798,86.815,249999997.0
2005-01-19 10:51:00,86.805,86.826,86.798,86.817,185499999.0
2005-01-19 10:52:00,86.784,86.831,86.784,86.797,247000000.0
2005-01-19 10:53:00,86.79,86.816,86.789,86.807,200499997.0
2005-01-19 10:54:00,86.799,86.811,86.752,86.792,238300003.0
2005-01-19 10:55:00,86.811,86.824,86.79,86.806,301900002.0
2005-01-19 10:56:00,86.803,86.823,86.793,86.823,272199996.0
2005-01-19 10:57:00,86.83,86.83,86.793,86.795,146900001.0
2005-01-19 10:58:00,86.806,86.866,86.806,86.866,249099997.0
2005-01-19 10:59:00,86.857,86.895,86.839,86.873,183399998.0
2005-01-19 11:00:00,86.915,86.933,86.897,86.902,204499998.0
2005-01-19 11:01:00,86.928,86.953,86.904,86.93,238800001.0
2005-01-19 11:02:00,86.913,86.935,86.885,86.912,177800001.0
2005-01-19 11:03:00,86.92,86.933,86.902,86.918,268500002.0
2005-01-19 11:04:00,86.926,86.955,86.908,86.935,184499996.0
2005-01-19 11:05:00,86.943,86.968,86.933,86.939,291699998.0
2005-01-19 11:06:00,86.94,86.965,86.927,86.945,192499999.0
2005-01-19 11:07:00,86.945,86.965,86.936,86.958,191399999.0
2005-01-19 11:08:00,86.964,86.99,86.941,86.99,199900000.0
2005-01-19 11:09:00,86.973,86.993,86.945,86.949,190200000.0
2005-01-19 11:10:00,86.951,86.969,86.939,86.943,160099999.0
2005-01-19 11:11:00,86.952,86.97,86.926,86.936,437300002.0
2005-01-19 11:12:00,86.931,86.95,86.908,86.911,164499998.0
2005-01-19 11:13:00,86.924,86.941,86.902,86.902,234999998.0
2005-01-19 11:14:00,86.899,86.923,86.89,86.915,391500003.0
2005-01-19 11:15:00,86.891,86.917,86.883,86.917,338199997.0
2005-01-19 11:16:00,86.927,86.942,86.901,86.912,304500000.0
2005-01-19 11:17:00,86.931,86.943,86.895,86.899,103500000.0
2005-01-19 11:18:00,86.895,86.917,86.888,86.915,291399998.0
2005-01-19 11:19:00,86.912,86.936,86.9,86.913,162800004.0
2005-01-19 11:20:00,86.903,86.936,86.893,86.914,373499997.0
2005-01-19 11:21:00,86.894,86.91,86.881,86.89,262099997.0
2005-01-19 11:22:00,86.896,86.93,86.896,86.925,205500000.0
2005-01-19 11:23:00,86.896,86.915,86.888,86.908,67300000.0
2005-01-19 11:24:00,86.896,86.919,86.888,86.898,277900000.0
2005-01-19 11:25:00,86.898,86.922,86.892,86.922,256500000.0
2005-01-19 11:26:00,86.913,86.93,86.893,86.903,309700002.0
2005-01-19 11:27:00,86.916,86.974,86.905,86.974,297700003.0
2005-01-19 11:28:00,86.97,86.988,86.933,86.94,282399995.0
2005-01-19 11:29:00,86.939,86.964,86.923,86.945,261600001.0
2005-01-19 11:30:00,86.952,86.961,86.932,86.944,156400000.0
2005-01-19 11:31:00,86.96,86.977,86.931,86.961,189199995.0
2005-01-19 11:32:00,86.971,86.979,86.934,86.934,334900001.0
2005-01-19 11:33:00,86.933,86.946,86.894,86.894,256599999.0
2005-01-19 11:34:00,86.893,86.928,86.879,86.884,403699999.0
2005-01-19 11:35:00,86.881,86.924,86.881,86.924,168699996.0
2005-01-19 11:36:00,86.913,86.949,86.892,86.924,220999994.0
2005-01-19 11:37:00,86.935,86.958,86.926,86.929,118100000.0
2005-01-19 11:38:00,86.949,86.953,86.912,86.912,312199998.0
2005-01-19 11:39:00,86.91,86.935,86.906,86.926,239499999.0
2005-01-19 11:40:00,86.919,86.94,86.905,86.927,186100000.0
2005-01-19 11:41:00,86.923,86.932,86.898,86.909,351100004.0
2005-01-19 11:42:00,86.936,86.953,86.919,86.945,195999998.0
2005-01-19 11:43:00,86.919,86.958,86.914,86.935,190399997.0
2005-01-19 11:44:00,86.913,86.927,86.898,86.914,309399996.0
2005-01-19 11:45:00,86.913,86.939,86.903,86.925,217399998.0
2005-01-19 11:46:00,86.919,86.946,86.899,86.919,350700004.0
2005-01-19 11:47:00,86.913,86.943,86.906,86.925,238699993.0
2005-01-19 11:48:00,86.918,86.944,86.903,86.913,176500001.0
2005-01-19 11:49:00,86.873,86.934,86.873,86.914,294800002.0
2005-01-19 11:50:00,86.927,86.987,86.927,86.981,258000002.0
2005-01-19 11:51:00,86.961,86.977,86.944,86.955,206899999.0
2005-01-19 11:52:00,86.983,86.989,86.953,86.959,334499996.0
2005-01-19 11:53:00,86.982,87.002,86.954,86.987,365499999.0
2005-01-19 11:54:00,86.971,86.992,86.952,86.966,273299998.0
2005-01-19 11:55:00,86.96,86.961,86.919,86.922,192800001.0
2005-01-19 11:56:00,86.955,86.97,86.938,86.946,201799999.0
2005-01-19 11:57:00,86.954,86.984,86.945,86.958,174100001.0
2005-01-19 11:58:00,86.967,87.0,86.967,86.994,265400001.0
2005-01-19 11:59:00,86.984,87.015,86.973,86.988,356200003.0
2005-01-19 12:00:00,87.01,87.021,86.986,87.009,302400001.0
2005-01-19 12:01:00,86.996,87.023,86.993,87.008,254900001.0
2005-01-19 12:02:00,86.999,87.011,86.974,86.984,141099999.0
2005-01-19 12:03:00,86.994,87.012,86.975,86.996,355099995.0
2005-01-19 12:04:00,86.991,87.001,86.968,86.998,290800002.0
2005-01-19 12:05:00,86.999,87.011,86.978,86.978,147699998.0
2005-01-19 12:06:00,86.978,86.997,86.961,86.987,149699997.0
2005-01-19 12:07:00,86.952,86.985,86.952,86.983,410699999.0
2005-01-19 12:08:00,86.974,86.994,86.958,86.974,189999998.0
2005-01-19 12:09:00,86.971,87.006,86.955,86.983,199799998.0
2005-01-19 12:10:00,86.984,87.006,86.974,86.993,246199997.0
2005-01-19 12:11:00,86.987,86.987,86.936,86.941,128699999.0
2005-01-19 12:12:00,86.932,86.964,86.918,86.935,292799998.0
2005-01-19 12:13:00,86.925,86.94,86.889,86.907,202700000.0
2005-01-19 12:14:00,86.913,86.941,86.903,86.922,413500004.0
2005-01-19 12:15:00,86.919,86.966,86.911,86.966,242699998.0
2005-01-19 12:16:00,86.961,86.961,86.937,86.941,228100001.0
2005-01-19 12:17:00,86.926,86.957,86.911,86.925,330499998.0
2005-01-19 12:18:00,86.929,86.938,86.902,86.904,218300002.0
2005-01-19 12:19:00,86.932,86.942,86.904,86.913,276899997.0
2005-01-19 12:20:00,86.899,86.921,86.899,86.918,259199998.0
2005-01-19 12:21:00,86.922,86.944,86.9,86.919,330700003.0
2005-01-19 12:22:00,86.925,86.934,86.895,86.934,268700003.0
2005-01-19 12:23:00,86.921,86.954,86.916,86.949,221500001.0
2005-01-19 12:24:00,86.91,86.932,86.899,86.915,257100004.0
2005-01-19 12:25:00,86.899,86.929,86.89,86.916,211399999.0
2005-01-19 12:26:00,86.915,86.928,86.896,86.918,185499997.0
2005-01-19 12:27:00,86.899,86.917,86.896,86.913,292900001.0
2005-01-19 12:28:00,86.925,86.942,86.905,86.922,268499999.0
2005-01-19 12:29:00,86.928,86.944,86.912,86.944,434100001.0
2005-01-19 12:30:00,86.899,86.928,86.899,86.923,238299995.0
2005-01-19 12:31:00,86.905,86.909,86.877,86.885,311299996.0
2005-01-19 12:32:00,86.908,86.908,86.879,86.889,171199998.0
2005-01-19 12:33:00,86.896,86.896,86.87,86.87,125299998.0
2005-01-19 12:34:00,86.863,86.89,86.861,86.874,221999998.0
2005-01-19 12:35:00,86.889,86.904,86.869,86.87,138200000.0
2005-01-19 12:36:00,86.884,86.93,86.871,86.903,217999996.0
2005-01-19 12:37:00,86.921,86.927,86.891,86.906,352300003.0
2005-01-19 12:38:00,86.922,86.922,86.887,86.894,197500001.0
2005-01-19 12:39:00,86.915,86.953,86.915,86.953,136600000.0
2005-01-19 12:40:00,86.962,86.962,86.923,86.923,129699999.0
2005-01-19 12:41:00,86.922,86.934,86.901,86.919,273999997.0
2005-01-19 12:42:00,86.906,86.935,86.906,86.911,201400002.0
2005-01-19 12:43:00,86.914,86.932,86.907,86.926,176999999.0
2005-01-19 12:44:00,86.911,86.936,86.907,86.918,248400002.0
2005-01-19 12:45:00,86.939,86.955,86.918,86.923,266100003.0
2005-01-19 12:46:00,86.934,86.962,86.922,86.928,359999997.0
2005-01-19 12:47:00,86.934,86.958,86.914,86.924,332300001.0
2005-01-19 12:48:00,86.926,86.951,86.907,86.918,363900000.0
2005-01-19 12:49:00,86.935,86.94,86.91,86.921,117499998.0
2005-01-19 12:50:00,86.961,86.961,86.915,86.936,297499999.0
2005-01-19 12:51:00,86.911,86.93,86.907,86.924,186700000.0
2005-01-19 12:52:00,86.921,86.938,86.915,86.937,191600002.0
2005-01-19 12:53:00,86.927,86.928,86.869,86.869,197199996.0
2005-01-19 12:54:00,86.928,86.942,86.908,86.942,191399999.0
2005-01-19 12:55:00,86.937,86.988,86.937,86.988,231399999.0
2005-01-19 12:56:00,86.961,87.002,86.946,86.982,226999996.0
2005-01-19 12:57:00,86.999,87.002,86.965,86.975,159999999.0
2005-01-19 12:58:00,86.972,86.988,86.955,86.971,182800002.0
2005-01-19 12:59:00,86.953,86.971,86.93,86.953,193499998.0
2005-01-19 13:00:00,86.959,86.984,86.949,86.964,351599997.0
2005-01-19 13:01:00,86.974,87.004,86.963,86.981,108200002.0
2005-01-19 13:02:00,86.982,87.017,86.976,87.013,309499993.0
2005-01-19 13:03:00,87.005,87.065,87.005,87.038,185700000.0
2005-01-19 13:04:00,87.048,87.065,87.03,87.043,108099999.0
2005-01-19 13:05:00,87.046,87.059,87.026,87.048,243999999.0
2005-01-19 13:06:00,87.043,87.043,86.999,86.999,215700001.0
2005-01-19 13:07:00,86.999,87.032,86.973,86.992,361799993.0
2005-01-19 13:08:00,87.009,87.029,86.99,87.029,304500003.0
2005-01-19 13:09:00,87.004,87.039,86.997,87.006,333000003.0
2005-01-19 13:10:00,87.014,87.027,86.994,87.008,330800003.0
2005-01-19 13:11:00,87.001,87.026,86.986,87.005,415600004.0
2005-01-19 13:12:00,86.977,87.004,86.975,86.998,195600001.0
2005-01-19 13:13:00,87.005,87.026,86.984,86.985,172199999.0
2005-01-19 13:14:00,86.987,87.038,86.98,86.994,184800002.0
2005-01-19 13:15:00,86.982,86.99,86.959,86.959,167400002.0
2005-01-19 13:16:00,86.985,86.997,86.958,86.98,247099998.0
2005-01-19 13:17:00,86.97,86.987,86.923,86.961,299599998.0
2005-01-19 13:18:00,86.977,87.006,86.969,86.987,191499999.0
2005-01-19 13:19:00,86.989,87.014,86.987,87.002,215700000.0
2005-01-19 13:20:00,86.987,87.003,86.976,86.989,161499995.0
2005-01-19 13:21:00,86.989,86.994,86.969,86.969,106199999.0
2005-01-19 13:22:00,86.977,86.982,86.943,86.948,315300000.0
2005-01-19 13:23:00,86.944,86.967,86.944,86.963,218599995.0
2005-01-19 13:24:00,86.97,86.97,86.934,86.934,109200002.0
2005-01-19 13:25:00,86.916,86.945,86.91,86.945,277400002.0
2005-01-19 13:26:00,86.948,86.948,86.92,86.925,256399998.0
2005-01-19 13:27:00,86.956,86.986,86.94,86.952,190200002.0
2005-01-19 13:28:00,86.973,86.981,86.946,86.95,276000000.0
2005-01-19 13:29:00,86.97,86.97,86.935,86.951,201900000.0
2005-01-19 13:30:00,86.973,86.978,86.937,86.959,293499997.0
2005-01-19 13:31:00,86.95,86.975,86.941,86.975,229699997.0
2005-01-19 13:32:00,86.959,86.971,86.942,86.959,185400000.0
2005-01-19 13:33:00,86.98,86.981,86.944,86.96,282699999.0
2005-01-19 13:34:00,86.945,86.967,86.937,86.967,232099999.0
2005-01-19 13:35:00,86.968,86.968,86.925,86.95,185699999.0
2005-01-19 13:36:00,86.947,86.964,86.926,86.926,278799998.0
2005-01-19 13:37:00,86.952,86.952,86.916,86.946,192499999.0
2005-01-19 13:38:00,86.954,86.954,86.916,86.916,139399999.0
2005-01-19 13:39:00,86.942,86.973,86.932,86.973,135399998.0
2005-01-19 13:40:00,86.936,86.949,86.92,86.92,209399999.0
2005-01-19 13:41:00,86.922,86.943,86.916,86.93,195199999.0
2005-01-19 13:42:00,86.931,86.95,86.908,86.932,243300001.0
2005-01-19 13:43:00,86.918,86.948,86.91,86.945,214100000.0
2005-01-19 13:44:00,86.934,86.935,86.902,86.912,158500000.0
2005-01-19 13:45:00,86.925,86.931,86.895,86.895,201799999.0
2005-01-19 13:46:00,86.89,86.926,86.89,86.898,229699998.0
2005-01-19 13:47:00,86.904,86.924,86.882,86.909,183700000.0
2005-01-19 13:48:00,86.894,86.917,86.871,86.892,157399997.0
2005-01-19 13:49:00,86.887,86.903,86.869,86.882,296899997.0
2005-01-19 13:50:00,86.905,86.922,86.878,86.906,304399997.0
2005-01-19 13:51:00,86.898,86.921,86.887,86.907,288399996.0
2005-01-19 13:52:00,86.895,86.922,86.879,86.898,240799997.0
2005-01-19 13:53:00,86.893,86.953,86.893,86.953,299000002.0
2005-01-19 13:54:00,86.953,86.953,86.902,86.906,359399998.0
2005-01-19 13:55:00,86.926,86.938,86.894,86.918,243599999.0
2005-01-19 13:56:00,86.927,86.942,86.912,86.927,224099999.0
2005-01-19 13:57:00,86.918,86.934,86.892,86.904,166199999.0
2005-01-19 13:58:00,86.915,86.915,86.877,86.877,290600000.0
2005-01-19 13:59:00,86.904,86.904,86.858,86.863,252100002.0
2005-01-19 14:00:00,86.876,86.889,86.858,86.876,258299999.0
2005-01-19 14:01:00,86.865,86.889,86.852,86.877,189000001.0
2005-01-19 14:02:00,86.858,86.881,86.848,86.859,246099994.0
2005-01-19 14:03:00,86.852,86.888,86.847,86.865,296600003.0
2005-01-19 14:04:00,86.887,86.9,86.872,86.893,448599996.0
2005-01-19 14:05:00,86.89,86.918,86.877,86.88,169499995.0
2005-01-19 14:06:00,86.893,86.906,86.869,86.878,240800003.0
2005-01-19 14:07:00,86.882,86.891,86.852,86.852,221799997.0
2005-01-19 14:08:00,86.856,86.865,86.826,86.846,178400002.0
2005-01-19 14:09:00,86.845,86.887,86.845,86.887,203999998.0
2005-01-19 14:10:00,86.861,86.887,86.848,86.886,309699998.0
2005-01-19 14:11:00,86.867,86.911,86.866,86.911,117499998.0
2005-01-19 14:12:00,86.908,86.927,86.886,86.902,207899998.0
2005-01-19 14:13:00,86.906,86.918,86.889,86.889,290899997.0
2005-01-19 14:14:00,86.876,86.891,86.85,86.856,238999999.0
2005-01-19 14:15:00,86.855,86.877,86.842,86.846,267099998.0
2005-01-19 14:16:00,86.832,86.86,86.823,86.837,239899999.0
2005-01-19 14:17:00,86.828,86.846,86.813,86.824,153199997.0
2005-01-19 14:18:00,86.821,86.832,86.797,86.808,276800002.0
2005-01-19 14:19:00,86.82,86.835,86.799,86.799,276900003.0
2005-01-19 14:20:00,86.816,86.853,86.813,86.824,236899999.0
2005-01-19 14:21:00,86.85,86.864,86.823,86.85,291600002.0
2005-01-19 14:22:00,86.857,86.872,86.838,86.865,233499998.0
2005-01-19 14:23:00,86.85,86.884,86.847,86.866,278799998.0
2005-01-19 14:24:00,86.892,86.892,86.848,86.85,268000001.0
2005-01-19 14:25:00,86.845,86.877,86.834,86.843,242199998.0
2005-01-19 14:26:00,86.867,86.867,86.821,86.827,261799997.0
2005-01-19 14:27:00,86.837,86.852,86.81,86.844,278599998.0
2005-01-19 14:28:00,86.82,86.829,86.782,86.81,216099996.0
2005-01-19 14:29:00,86.817,86.825,86.797,86.808,314499999.0
2005-01-19 14:30:00,86.831,86.831,86.774,86.805,229999994.0
2005-01-19 14:31:00,86.826,86.842,86.774,86.825,414499998.0
2005-01-19 14:32:00,86.823,86.839,86.803,86.821,204300002.0
2005-01-19 14:33:00,86.835,86.835,86.8,86.8,95000000.0
2005-01-19 14:34:00,86.837,86.849,86.795,86.799,139100002.0
2005-01-19 14:35:00,86.815,86.817,86.785,86.806,217299998.0
2005-01-19 14:36:00,86.792,86.804,86.766,86.782,251099999.0
2005-01-19 14:37:00,86.778,86.803,86.752,86.768,184699999.0
2005-01-19 14:38:00,86.765,86.799,86.765,86.765,303100000.0
2005-01-19 14:39:00,86.79,86.811,86.777,86.806,240900000.0
2005-01-19 14:40:00,86.801,86.814,86.784,86.805,274700004.0
2005-01-19 14:41:00,86.808,86.825,86.789,86.805,291000002.0
2005-01-19 14:42:00,86.813,86.813,86.791,86.795,131699997.0
2005-01-19 14:43:00,86.813,86.825,86.785,86.813,189500000.0
2005-01-19 14:44:00,86.808,86.828,86.787,86.821,207200000.0
2005-01-19 14:45:00,86.812,86.818,86.786,86.807,302200000.0
2005-01-19 14:46:00,86.802,86.807,86.775,86.793,162099999.0
2005-01-19 14:47:00,86.809,86.826,86.778,86.798,297000002.0
2005-01-19 14:48:00,86.795,86.823,86.795,86.814,279599999.0
2005-01-19 14:49:00,86.808,86.82,86.771,86.771,206300001.0
2005-01-19 14:50:00,86.783,86.823,86.773,86.799,467899996.0
2005-01-19 14:51:00,86.794,86.832,86.789,86.789,218499996.0
2005-01-19 14:52:00,86.767,86.79,86.763,86.78,249199996.0
2005-01-19 14:53:00,86.756,86.787,86.753,86.787,250000000.0
2005-01-19 14:54:00,86.795,86.81,86.775,86.791,352100004.0
2005-01-19 14:55:00,86.786,86.811,86.767,86.781,331699997.0
2005-01-19 14:56:00,86.775,86.791,86.76,86.77,91200001.0
2005-01-19 14:57:00,86.785,86.796,86.755,86.755,207299998.0
2005-01-19 14:58:00,86.77,86.808,86.754,86.783,164199997.0
2005-01-19 14:59:00,86.792,86.792,86.746,86.774,115099999.0
2005-01-19 15:00:00,86.777,86.793,86.769,86.792,123099999.0
2005-01-19 15:01:00,86.802,86.802,86.774,86.792,213699999.0
2005-01-19 15:02:00,86.778,86.806,86.778,86.792,365200004.0
2005-01-19 15:03:00,86.781,86.808,86.781,86.805,219800004.0
2005-01-19 15:04:00,86.772,86.8,86.772,86.8,214099998.0
2005-01-19 15:05:00,86.811,86.812,86.781,86.812,254400000.0
2005-01-19 15:06:00,86.798,86.847,86.795,86.83,153700000.0
2005-01-19 15:07:00,86.849,86.855,86.826,86.833,156199999.0
2005-01-19 15:08:00,86.816,86.831,86.804,86.825,162999996.0
2005-01-19 15:09:00,86.833,86.85,86.813,86.824,237500002.0
2005-01-19 15:10:00,86.85,86.863,86.845,86.845,85100000.0
2005-01-19 15:11:00,86.854,86.881,86.854,86.88,209800001.0
2005-01-19 15:12:00,86.866,86.883,86.855,86.883,203900001.0
2005-01-19 15:13:00,86.847,86.886,86.84,86.883,291499997.0
2005-01-19 15:14:00,86.873,86.889,86.855,86.879,199300001.0
2005-01-19 15:15:00,86.879,86.892,86.854,86.88,331400000.0
2005-01-19 15:16:00,86.862,86.885,86.862,86.877,303999996.0
2005-01-19 15:17:00,86.862,86.88,86.836,86.877,304399996.0
2005-01-19 15:18:00,86.878,86.882,86.854,86.862,286399999.0
2005-01-19 15:19:00,86.879,86.892,86.852,86.872,359400002.0
2005-01-19 15:20:00,86.861,86.88,86.839,86.864,167300002.0
2005-01-19 15:21:00,86.855,86.872,86.844,86.869,117999999.0
2005-01-19 15:22:00,86.855,86.883,86.843,86.862,145599997.0
2005-01-19 15:23:00,86.856,86.871,86.826,86.837,275099998.0
2005-01-19 15:24:00,86.837,86.852,86.828,86.842,255100000.0
2005-01-19 15:25:00,86.83,86.85,86.809,86.83,238500000.0
2005-01-19 15:26:00,86.82,86.836,86.796,86.817,159799998.0
2005-01-19 15:27:00,86.813,86.859,86.813,86.843,337599997.0
2005-01-19 15:28:00,86.826,86.838,86.801,86.804,199099999.0
2005-01-19 15:29:00,86.801,86.802,86.767,86.774,289100001.0
2005-01-19 15:30:00,86.812,86.821,86.777,86.778,241000003.0
2005-01-19 15:31:00,86.798,86.818,86.785,86.789,164300002.0
2005-01-19 15:32:00,86.775,86.785,86.756,86.756,291699998.0
2005-01-19 15:33:00,86.807,86.849,86.804,86.84,148299999.0
2005-01-19 15:34:00,86.858,86.87,86.823,86.849,211200001.0
2005-01-19 15:35:00,86.869,86.869,86.817,86.817,129999997.0
2005-01-19 15:36:00,86.829,86.857,86.827,86.83,299100001.0
2005-01-19 15:37:00,86.838,86.855,86.821,86.836,168600000.0
2005-01-19 15:38:00,86.835,86.9,86.835,86.9,179599996.0
2005-01-19 15:39:00,86.87,86.888,86.838,86.852,183699997.0
2005-01-19 15:40:00,86.856,86.87,86.839,86.851,166599998.0
2005-01-19 15:41:00,86.862,86.898,86.855,86.892,204800001.0
2005-01-19 15:42:00,86.886,86.903,86.866,86.875,117200001.0
2005-01-19 15:43:00,86.886,86.889,86.855,86.873,248599997.0
2005-01-19 15:44:00,86.887,86.915,86.876,86.884,241100000.0
2005-01-19 15:45:00,86.859,86.881,86.85,86.871,285000001.0
2005-01-19 15:46:00,86.861,86.885,86.839,86.885,383699995.0
2005-01-19 15:47:00,86.857,86.937,86.857,86.926,183400000.0
2005-01-19 15:48:00,86.883,86.924,86.883,86.9,261000002.0
2005-01-19 15:49:00,86.886,86.909,86.876,86.888,354599998.0
2005-01-19 15:50:00,86.891,86.914,86.854,86.864,169099998.0
2005-01-19 15:51:00,86.853,86.873,86.829,86.829,329499996.0
2005-01-19 15:52:00,86.866,86.866,86.832,86.833,404199998.0
2005-01-19 15:53:00,86.848,86.865,86.83,86.865,148499999.0
2005-01-19 15:54:00,86.853,86.881,86.832,86.843,255099997.0
2005-01-19 15:55:00,86.863,86.884,86.844,86.884,288799994.0
2005-01-19 15:56:00,86.851,86.874,86.833,86.863,284699998.0
2005-01-19 15:57:00,86.868,86.868,86.813,86.842,293799999.0
2005-01-19 15:58:00,86.82,86.856,86.818,86.855,254899997.0
2005-01-19 15:59:00,86.828,86.852,86.801,86.808,281000001.0
2005-01-19 16:00:00,86.815,86.835,86.796,86.822,271800002.0
2005-01-19 16:01:00,86.809,86.82,86.796,86.8,161700000.0
2005-01-19 16:02:00,86.804,86.823,86.795,86.802,323000004.0
2005-01-19 16:03:00,86.808,86.822,86.787,86.787,246799999.0
2005-01-19 16:04:00,86.767,86.784,86.7,86.7,347099996.0
2005-01-19 16:05:00,86.727,86.729,86.697,86.697,158199999.0
2005-01-19 16:06:00,86.7,86.7,86.646,86.65,135700000.0
2005-01-19 16:07:00,86.632,86.65,86.617,86.625,227000002.0
2005-01-19 16:08:00,86.662,86.662,86.603,86.603,219400000.0
2005-01-19 16:09:00,86.592,86.62,86.58,86.589,221399998.0
2005-01-19 16:10:00,86.585,86.649,86.585,86.626,444200001.0
2005-01-19 16:11:00,86.639,86.671,86.628,86.643,228000004.0
2005-01-19 16:12:00,86.649,86.677,86.647,86.677,219199997.0
2005-01-19 16:13:00,86.668,86.691,86.616,86.644,151300001.0
2005-01-19 16:14:00,86.66,86.665,86.628,86.64,166799999.0
2005-01-19 16:15:00,86.634,86.637,86.601,86.601,235800000.0
2005-01-19 16:16:00,86.615,86.65,86.602,86.615,230000001.0
2005-01-19 16:17:00,86.618,86.643,86.588,86.613,214799997.0
2005-01-19 16:18:00,86.672,86.672,86.632,86.636,296900002.0
2005-01-19 16:19:00,86.625,86.658,86.609,86.609,279199999.0
2005-01-19 16:20:00,86.621,86.642,86.603,86.62,231700002.0
2005-01-19 16:21:00,86.648,86.663,86.624,86.649,323600000.0
2005-01-19 16:22:00,86.647,86.667,86.638,86.654,238599995.0
2005-01-19 16:23:00,86.678,86.697,86.662,86.664,254300004.0
2005-01-19 16:24:00,86.675,86.695,86.667,86.684,205799997.0
2005-01-19 16:25:00,86.686,86.699,86.658,86.699,178799996.0
2005-01-19 16:26:00,86.714,86.714,86.684,86.684,162200000.0
2005-01-19 16:27:00,86.69,86.72,86.676,86.689,233500001.0
2005-01-19 16:28:00,86.695,86.72,86.676,86.697,290199998.0
2005-01-19 16:29:00,86.71,86.741,86.703,86.721,174099997.0
2005-01-19 16:30:00,86.723,86.745,86.709,86.724,177399996.0
2005-01-19 16:31:00,86.737,86.753,86.707,86.733,284400001.0
2005-01-19 16:32:00,86.701,86.728,86.697,86.728,281399997.0
2005-01-19 16:33:00,86.719,86.737,86.712,86.725,135599999.0
2005-01-19 16:34:00,86.717,86.749,86.708,86.715,288100003.0
2005-01-19 16:35:00,86.716,86.723,86.686,86.686,321200000.0
2005-01-19 16:36:00,86.706,86.72,86.688,86.714,389899998.0
2005-01-19 16:37:00,86.727,86.753,86.698,86.71,282799998.0
2005-01-19 16:38:00,86.705,86.735,86.689,86.715,195899999.0
2005-01-19 16:39:00,86.728,86.753,86.72,86.73,220200000.0
2005-01-19 16:40:00,86.733,86.748,86.692,86.7,222599998.0
2005-01-19 16:41:00,86.723,86.723,86.689,86.689,172300000.0
2005-01-19 16:42:00,86.703,86.723,86.684,86.699,331600000.0
2005-01-19 16:43:00,86.704,86.713,86.682,86.695,321600001.0
2005-01-19 16:44:00,86.694,86.706,86.675,86.702,210499998.0
2005-01-19 16:45:00,86.737,86.75,86.705,86.71,241200003.0
2005-01-19 16:46:00,86.704,86.718,86.685,86.713,198500000.0
2005-01-19 16:47:00,86.721,86.73,86.702,86.718,87800000.0
2005-01-19 16:48:00,86.724,86.732,86.695,86.703,213799998.0
2005-01-19 16:49:00,86.715,86.766,86.715,86.766,249000001.0
2005-01-19 16:50:00,86.78,86.791,86.759,86.759,106400000.0
2005-01-19 16:51:00,86.733,86.766,86.733,86.766,223399997.0
2005-01-19 16:52:00,86.75,86.79,86.746,86.779,292400000.0
2005-01-19 16:53:00,86.783,86.787,86.74,86.74,382999994.0
2005-01-19 16:54:00,86.759,86.777,86.735,86.749,244800002.0
2005-01-19 16:55:00,86.733,86.769,86.676,86.682,214699997.0
2005-01-19 16:56:00,86.678,86.708,86.659,86.703,278700003.0
2005-01-19 16:57:00,86.696,86.72,86.671,86.671,209200001.0
2005-01-19 16:58:00,86.68,86.686,86.655,86.672,139300000.0
2005-01-19 16:59:00,86.641,86.669,86.639,86.664,175800001.0
2005-01-19 17:00:00,86.635,86.659,86.627,86.646,187800000.0
2005-01-19 17:01:00,86.628,86.661,86.615,86.661,227500000.0
2005-01-19 17:02:00,86.64,86.653,86.627,86.65,236599995.0
2005-01-19 17:03:00,86.626,86.643,86.597,86.605,242599996.0
2005-01-19 17:04:00,86.583,86.602,86.576,86.602,146000002.0
2005-01-19 17:05:00,86.606,86.625,86.594,86.611,361799998.0
2005-01-19 17:06:00,86.593,86.619,86.588,86.619,229700003.0
2005-01-19 17:07:00,86.622,86.622,86.586,86.611,190200001.0
2005-01-19 17:08:00,86.585,86.621,86.584,86.621,162200001.0
2005-01-19 17:09:00,86.599,86.61,86.576,86.6,161400000.0
2005-01-19 17:10:00,86.6,86.628,86.586,86.611,230799999.0
2005-01-19 17:11:00,86.633,86.657,86.628,86.636,151600001.0
2005-01-19 17:12:00,86.645,86.659,86.627,86.641,293699994.0
2005-01-19 17:13:00,86.651,86.651,86.604,86.617,200699999.0
2005-01-19 17:14:00,86.6,86.625,86.586,86.625,389199996.0
2005-01-19 17:15:00,86.614,86.641,86.612,86.624,179899999.0
2005-01-19 17:16:00,86.63,86.637,86.613,86.617,221299999.0
2005-01-19 17:17:00,86.631,86.649,86.615,86.637,310899999.0
2005-01-19 17:18:00,86.651,86.659,86.623,86.628,200800002.0
2005-01-19 17:19:00,86.64,86.668,86.629,86.629,377299999.0
2005-01-19 17:20:00,86.634,86.656,86.629,86.637,123999999.0
2005-01-19 17:21:00,86.643,86.643,86.604,86.604,140800003.0
2005-01-19 17:22:00,86.618,86.648,86.614,86.641,194699998.0
2005-01-19 17:23:00,86.64,86.65,86.619,86.65,199500004.0
2005-01-19 17:24:00,86.635,86.648,86.615,86.619,358799999.0
2005-01-19 17:25:00,86.631,86.652,86.621,86.631,177300001.0
2005-01-19 17:26:00,86.621,86.64,86.615,86.63,211400000.0
2005-01-19 17:27:00,86.615,86.642,86.599,86.611,156000000.0
2005-01-19 17:28:00,86.623,86.637,86.603,86.616,252799997.0
2005-01-19 17:29:00,86.606,86.619,86.592,86.592,183300001.0
2005-01-19 17:30:00,86.586,86.605,86.572,86.575,258299999.0
2005-01-19 17:31:00,86.571,86.598,86.558,86.57,194299996.0
2005-01-19 17:32:00,86.573,86.576,86.537,86.547,393800005.0
2005-01-19 17:33:00,86.546,86.569,86.533,86.54,329600002.0
2005-01-19 17:34:00,86.558,86.573,86.55,86.55,192699999.0
2005-01-19 17:35:00,86.559,86.597,86.553,86.575,257099998.0
2005-01-19 17:36:00,86.577,86.582,86.548,86.548,248399999.0
2005-01-19 17:37:00,86.565,86.574,86.546,86.553,177799999.0
2005-01-19 17:38:00,86.576,86.598,86.571,86.583,93300001.0
2005-01-19 17:39:00,86.569,86.585,86.562,86.574,289600004.0
2005-01-19 17:40:00,86.557,86.597,86.557,86.597,232400002.0
2005-01-19 17:41:00,86.589,86.611,86.572,86.589,289099997.0
2005-01-19 17:42:00,86.584,86.614,86.584,86.614,194199999.0
2005-01-19 17:43:00,86.599,86.642,86.597,86.642,222500003.0
2005-01-19 17:44:00,86.618,86.641,86.613,86.633,302499999.0
2005-01-19 17:45:00,86.623,86.625,86.598,86.608,239299999.0
2005-01-19 17:46:00,86.626,86.645,86.614,86.638,243599997.0
2005-01-19 17:47:00,86.632,86.651,86.611,86.612,263099997.0
2005-01-19 17:48:00,86.62,86.624,86.593,86.593,228099999.0
2005-01-19 17:49:00,86.613,86.645,86.598,86.604,151900002.0
2005-01-19 17:50:00,86.618,86.651,86.617,86.641,196400001.0
2005-01-19 17:51:00,86.625,86.653,86.621,86.653,304000001.0
2005-01-19 17:52:00,86.65,86.657,86.629,86.631,224699999.0
2005-01-19 17:53:00,86.609,86.655,86.608,86.655,193000000.0
2005-01-19 17:54:00,86.652,86.652,86.617,86.629,199599997.0
2005-01-19 17:55:00,86.652,86.652,86.602,86.607,274999999.0
2005-01-19 17:56:00,86.609,86.633,86.586,86.595,297200004.0
2005-01-19 17:57:00,86.615,86.62,86.585,86.587,297499998.0
2005-01-19 17:58:00,86.604,86.62,86.588,86.613,172399998.0
2005-01-19 17:59:00,86.617,86.661,86.617,86.658,165200003.0
2005-01-19 18:00:00,86.643,86.671,86.637,86.64,196600001.0
2005-01-19 18:01:00,86.649,86.662,86.627,86.638,1872799992.0
2005-01-19 18:02:00,86.54,86.57,86.54,86.57,1661200002.0
2005-01-19 18:03:00,86.56,86.57,86.56,86.56,1661200002.0
2005-01-19 18:04:00,86.57,86.57,86.54,86.54,1661200002.0
2005-01-19 18:05:00,86.53,86.54,86.51,86.52,1661200002.0
2005-01-19 18:06:00,86.53,86.53,86.49,86.5,1661200002.0
2005-01-19 18:07:00,86.49,86.5,86.47,86.48,1661200002.0
2005-01-19 18:08:00,86.49,86.49,86.46,86.48,1661200002.0
2005-01-19 18:09:00,86.596,86.628,86.582,86.597,1661200002.0
2005-01-19 18:10:00,86.586,86.615,86.573,86.59,1896999996.0
2005-01-19 18:11:00,86.598,86.604,86.556,86.564,1026600005.0
2005-01-19 18:12:00,86.56,86.575,86.53,86.545,1167799994.0
2005-01-19 18:13:00,86.539,86.546,86.501,86.507,1934399997.0
2005-01-19 18:14:00,86.43,86.43,86.4,86.41,1110399992.0
2005-01-19 18:15:00,86.4,86.42,86.39,86.42,1110399992.0
2005-01-19 18:16:00,86.41,86.41,86.4,86.41,1110399992.0
2005-01-19 18:17:00,86.526,86.549,86.506,86.522,1110399992.0
2005-01-19 18:18:00,86.53,86.54,86.503,86.503,1085599998.0
2005-01-19 18:19:00,86.523,86.542,86.51,86.522,2117999990.0
2005-01-19 18:20:00,86.547,86.558,86.529,86.53,1655800001.0
2005-01-19 18:21:00,86.531,86.546,86.519,86.534,1752799996.0
2005-01-19 18:22:00,86.552,86.552,86.521,86.523,1368599998.0
2005-01-19 18:23:00,86.38,86.39,86.36,86.37,2059099992.0
2005-01-19 18:24:00,86.36,86.38,86.34,86.37,2059099992.0
2005-01-19 18:25:00,86.517,86.551,86.512,86.516,2059099992.0
2005-01-19 18:26:00,86.528,86.552,86.514,86.547,1847599974.0
2005-01-19 18:27:00,86.526,86.557,86.526,86.547,1123999988.0
2005-01-19 18:28:00,86.557,86.557,86.523,86.55,1774199997.0
2005-01-19 18:29:00,86.557,86.569,86.539,86.547,1168599995.0
2005-01-19 18:30:00,86.543,86.562,86.534,86.559,847499993.0
2005-01-19 18:31:00,86.559,86.568,86.536,86.554,1448299997.0
2005-01-19 18:32:00,86.573,86.585,86.548,86.548,1836000004.0
2005-01-19 18:33:00,86.3,86.31,86.29,86.3,1778499997.0
2005-01-19 18:34:00,86.58,86.586,86.548,86.575,1778499997.0
2005-01-19 18:35:00,86.567,86.569,86.522,86.535,1781800006.0
2005-01-19 18:36:00,86.559,86.572,86.542,86.569,858499996.0
2005-01-19 18:37:00,86.567,86.586,86.55,86.579,1009500001.0
2005-01-19 18:38:00,86.58,86.58,86.541,86.558,810600001.0
2005-01-19 18:39:00,86.57,86.612,86.57,86.601,1062699995.0
2005-01-19 18:40:00,86.598,86.598,86.54,86.541,1617499988.0
2005-01-19 18:41:00,86.544,86.576,86.544,86.566,952300001.0
2005-01-19 18:42:00,86.554,86.584,86.538,86.538,1393999987.0
2005-01-19 18:43:00,86.548,86.583,86.546,86.567,561199998.0
2005-01-19 18:44:00,86.572,86.58,86.548,86.55,913799995.0
2005-01-19 18:45:00,86.567,86.589,86.549,86.554,600099992.0
2005-01-19 18:46:00,86.577,86.611,86.57,86.61,824700000.0
2005-01-19 18:47:00,86.587,86.605,86.567,86.585,336200001.0
2005-01-19 18:48:00,86.595,86.606,86.58,86.58,418000000.0
2005-01-19 18:49:00,86.576,86.581,86.542,86.551,735600006.0
2005-01-19 18:50:00,86.57,86.58,86.55,86.561,821999998.0
2005-01-19 18:51:00,86.563,86.588,86.56,86.588,1248599999.0
2005-01-19 18:52:00,86.573,86.588,86.551,86.568,1389499992.0
2005-01-19 18:53:00,86.574,86.607,86.568,86.596,1910299989.0
2005-01-19 18:54:00,86.578,86.617,86.573,86.595,1474399999.0
2005-01-19 18:55:00,86.592,86.622,86.578,86.589,1585999997.0
2005-01-19 18:56:00,86.596,86.612,86.586,86.608,362600004.0
2005-01-19 18:57:00,86.59,86.608,86.575,86.583,439800000.0
2005-01-19 18:58:00,86.602,86.607,86.572,86.572,1090999988.0
2005-01-19 18:59:00,86.561,86.581,86.539,86.555,1226699996.0
2005-01-19 19:00:00,86.538,86.571,86.528,86.544,371699995.0
2005-01-19 19:01:00,86.535,86.554,86.525,86.541,509399996.0
2005-01-19 19:02:00,86.544,86.57,86.535,86.546,217199998.0
2005-01-19 19:03:00,86.543,86.565,86.53,86.561,405499998.0
2005-01-19 19:04:00,86.552,86.57,86.529,86.541,575899995.0
2005-01-19 19:05:00,86.511,86.537,86.503,86.516,397399999.0
2005-01-19 19:06:00,86.492,86.51,86.47,86.487,1103699995.0
2005-01-19 19:07:00,86.492,86.501,86.46,86.46,1406300008.0
2005-01-19 19:08:00,86.452,86.484,86.452,86.48,1617399994.0
2005-01-19 19:09:00,86.482,86.494,86.446,86.464,1080199995.0
2005-01-19 19:10:00,86.466,86.478,86.444,86.476,283399998.0
2005-01-19 19:11:00,86.462,86.477,86.443,86.471,607300004.0
2005-01-19 19:12:00,86.437,86.468,86.435,86.451,333499997.0
2005-01-19 19:13:00,86.449,86.454,86.403,86.403,421200001.0
2005-01-19 19:14:00,86.422,86.433,86.385,86.392,378800001.0
2005-01-19 19:15:00,86.4,86.425,86.381,86.425,1104699994.0
2005-01-19 19:16:00,86.412,86.412,86.386,86.397,667099994.0
2005-01-19 19:17:00,86.413,86.425,86.393,86.409,831699991.0
2005-01-19 19:18:00,86.39,86.422,86.386,86.406,524299997.0
2005-01-19 19:19:00,86.41,86.423,86.383,86.392,1166399999.0
2005-01-19 19:20:00,86.409,86.419,86.372,86.38,584599999.0
2005-01-19 19:21:00,86.384,86.403,86.367,86.379,821299998.0
2005-01-19 19:22:00,86.393,86.4,86.37,86.4,243099998.0
2005-01-19 19:23:00,86.377,86.392,86.341,86.341,1730999999.0
2005-01-19 19:24:00,86.343,86.37,86.325,86.363,619199994.0
2005-01-19 19:25:00,86.348,86.363,86.313,86.337,1322600004.0
2005-01-19 19:26:00,86.332,86.349,86.312,86.313,1902599994.0
2005-01-19 19:27:00,86.358,86.382,86.335,86.34,1618400006.0
2005-01-19 19:28:00,86.342,86.363,86.329,86.36,947099996.0
2005-01-19 19:29:00,86.339,86.354,86.317,86.333,246999998.0
2005-01-19 19:30:00,86.335,86.335,86.281,86.325,1004400005.0
2005-01-19 19:31:00,86.291,86.312,86.268,86.286,523199998.0
2005-01-19 19:32:00,86.284,86.296,86.268,86.294,851399996.0
2005-01-19 19:33:00,86.277,86.302,86.274,86.298,766499996.0
2005-01-19 19:34:00,86.311,86.319,86.285,86.291,1051699992.0
2005-01-19 19:35:00,86.284,86.311,86.266,86.305,1124500000.0
2005-01-19 19:36:00,86.285,86.303,86.272,86.302,552299995.0
2005-01-19 19:37:00,86.298,86.314,86.293,86.308,205700001.0
2005-01-19 19:38:00,86.298,86.331,86.291,86.314,822100005.0
2005-01-19 19:39:00,86.3,86.326,86.291,86.302,576599996.0
2005-01-19 19:40:00,86.316,86.316,86.285,86.285,821099994.0
2005-01-19 19:41:00,86.32,86.32,86.291,86.303,976599997.0
2005-01-19 19:42:00,86.312,86.333,86.301,86.318,956299992.0
2005-01-19 19:43:00,86.32,86.347,86.311,86.347,498399998.0
2005-01-19 19:44:00,86.351,86.353,86.325,86.332,849999995.0
2005-01-19 19:45:00,86.335,86.347,86.308,86.33,413500001.0
2005-01-19 19:46:00,86.344,86.364,86.33,86.332,577500005.0
2005-01-19 19:47:00,86.32,86.355,86.311,86.355,293799998.0
2005-01-19 19:48:00,86.347,86.347,86.302,86.332,1126800003.0
2005-01-19 19:49:00,86.322,86.341,86.31,86.341,571799993.0
2005-01-19 19:50:00,86.34,86.346,86.309,86.324,489399996.0
2005-01-19 19:51:00,86.333,86.358,86.313,86.319,527999997.0
2005-01-19 19:52:00,86.331,86.34,86.311,86.311,352199998.0
2005-01-19 19:53:00,86.324,86.328,86.293,86.296,877799991.0
2005-01-19 19:54:00,86.295,86.325,86.289,86.31,830200001.0
2005-01-19 19:55:00,86.296,86.321,86.291,86.309,330300001.0
2005-01-19 19:56:00,86.319,86.34,86.277,86.294,525100003.0
2005-01-19 19:57:00,86.287,86.314,86.273,86.308,627499994.0
2005-01-19 19:58:00,86.28,86.3,86.266,86.29,869500003.0
2005-01-19 19:59:00,86.285,86.298,86.268,86.285,932500006.0
2005-01-19 20:00:00,86.263,86.287,86.247,86.259,508800007.0
2005-01-19 20:01:00,86.212,86.233,86.198,86.209,477900002.0
2005-01-19 20:02:00,86.197,86.22,86.184,86.185,639000000.0
2005-01-19 20:03:00,86.202,86.213,86.174,86.184,367299997.0
2005-01-19 20:04:00,86.177,86.183,86.138,86.165,508600004.0
2005-01-19 20:05:00,86.194,86.211,86.175,86.18,404400005.0
2005-01-19 20:06:00,86.187,86.201,86.163,86.163,564199998.0
2005-01-19 20:07:00,86.2,86.212,86.177,86.183,492999997.0
2005-01-19 20:08:00,86.205,86.21,86.165,86.195,569199990.0
2005-01-19 20:09:00,86.203,86.213,86.169,86.187,554399994.0
2005-01-19 20:10:00,86.19,86.2,86.171,86.179,465099997.0
2005-01-19 20:11:00,86.186,86.227,86.175,86.223,1480400007.0
2005-01-19 20:12:00,86.214,86.229,86.183,86.193,1428900000.0
2005-01-19 20:13:00,86.204,86.241,86.198,86.224,1058799996.0
2005-01-19 20:14:00,86.233,86.258,86.19,86.236,402799993.0
2005-01-19 20:15:00,86.25,86.287,86.239,86.273,991999997.0
2005-01-19 20:16:00,86.288,86.309,86.267,86.267,1141699999.0
2005-01-19 20:17:00,86.283,86.321,86.283,86.305,377199998.0
2005-01-19 20:18:00,86.312,86.313,86.292,86.293,318699993.0
2005-01-19 20:19:00,86.288,86.317,86.277,86.317,1857500005.0
2005-01-19 20:20:00,86.323,86.36,86.32,86.333,1521199997.0
2005-01-19 20:21:00,86.309,86.332,86.306,86.332,530799999.0
2005-01-19 20:22:00,86.338,86.396,86.323,86.357,775699999.0
2005-01-19 20:23:00,86.374,86.374,86.333,86.34,813899995.0
2005-01-19 20:24:00,86.35,86.376,86.34,86.355,467700001.0
2005-01-19 20:25:00,86.369,86.383,86.335,86.335,515899992.0
2005-01-19 20:26:00,86.354,86.386,86.352,86.367,642499995.0
2005-01-19 20:27:00,86.388,86.388,86.349,86.363,1318799998.0
2005-01-19 20:28:00,86.52,86.54,86.52,86.54,1408899994.0
2005-01-19 20:29:00,86.53,86.54,86.49,86.5,1408899994.0
2005-01-19 20:30:00,86.49,86.5,86.46,86.5,1408899994.0
2005-01-19 20:31:00,86.384,86.404,86.378,86.385,1408899994.0
2005-01-19 20:32:00,86.49,86.5,86.49,86.49,673699997.0
2005-01-19 20:33:00,86.393,86.419,86.384,86.412,673699997.0
2005-01-19 20:34:00,86.402,86.43,86.385,86.402,341299995.0
2005-01-19 20:35:00,86.415,86.423,86.393,86.393,520800003.0
2005-01-19 20:36:00,86.413,86.424,86.393,86.409,528800001.0
2005-01-19 20:37:00,86.415,86.417,86.378,86.382,572400004.0
2005-01-19 20:38:00,86.408,86.433,86.393,86.404,1585600000.0
2005-01-19 20:39:00,86.423,86.442,86.409,86.415,1173299995.0
2005-01-19 20:40:00,86.419,86.439,86.396,86.414,1735000011.0
2005-01-19 20:41:00,86.398,86.423,86.392,86.404,1106899994.0
2005-01-19 20:42:00,86.409,86.424,86.39,86.409,1003699990.0
2005-01-19 20:43:00,86.413,86.433,86.397,86.408,525300001.0
2005-01-19 20:44:00,86.421,86.448,86.399,86.423,1183100000.0
2005-01-19 20:45:00,86.407,86.434,86.405,86.43,978899992.0
2005-01-19 20:46:00,86.411,86.429,86.387,86.412,878999997.0
2005-01-19 20:47:00,86.405,86.432,86.385,86.406,1303499990.0
2005-01-19 20:48:00,86.412,86.432,86.398,86.422,857800003.0
2005-01-19 20:49:00,86.437,86.437,86.404,86.408,777299995.0
2005-01-19 20:50:00,86.41,86.433,86.395,86.412,905199993.0
2005-01-19 20:51:00,86.434,86.436,86.404,86.41,799899997.0
2005-01-19 20:52:00,86.424,86.46,86.416,86.445,658800000.0
2005-01-19 20:53:00,86.436,86.445,86.402,86.43,1405499997.0
2005-01-19 20:54:00,86.434,86.456,86.431,86.444,429700002.0
2005-01-19 20:55:00,86.452,86.462,86.428,86.445,1277600008.0
2005-01-19 20:56:00,86.46,86.462,86.425,86.437,1154299999.0
2005-01-19 20:57:00,86.443,86.45,86.418,86.418,1288599996.0
2005-01-19 20:58:00,86.62,86.63,86.6,86.62,970999997.0
2005-01-19 20:59:00,86.408,86.417,86.38,86.394,970999997.0
2005-01-19 21:00:00,86.6,86.63,86.6,86.62,709599998.0
2005-01-19 21:01:00,86.61,86.63,86.6,86.63,709599998.0
2005-01-19 21:02:00,86.379,86.443,86.375,86.443,709599998.0
2005-01-19 21:03:00,86.443,86.463,86.428,86.44,568500000.0
2005-01-19 21:04:00,86.418,86.445,86.414,86.445,507800003.0
2005-01-19 21:05:00,86.439,86.462,86.436,86.446,423199999.0
2005-01-19 21:06:00,86.438,86.47,86.422,86.445,811600006.0
2005-01-19 21:07:00,86.463,86.505,86.46,86.469,542699998.0
2005-01-19 21:08:00,86.464,86.476,86.439,86.442,609500001.0
2005-01-19 21:09:00,86.462,86.5,86.455,86.495,273299996.0
2005-01-19 21:10:00,86.496,86.513,86.476,86.494,320199998.0
2005-01-19 21:11:00,86.488,86.491,86.45,86.458,412700000.0
2005-01-19 21:12:00,86.468,86.468,86.424,86.441,337900000.0
2005-01-19 21:13:00,86.442,86.468,86.426,86.434,985399990.0
2005-01-19 21:14:00,86.468,86.478,86.44,86.463,1120300000.0
2005-01-19 21:15:00,86.467,86.473,86.448,86.455,805100004.0
2005-01-19 21:16:00,86.465,86.498,86.458,86.49,671199995.0
2005-01-19 21:17:00,86.486,86.502,86.452,86.482,1374499996.0
2005-01-19 21:18:00,86.454,86.478,86.444,86.475,715999999.0
2005-01-19 21:19:00,86.47,86.485,86.452,86.464,830699998.0
2005-01-19 21:20:00,86.484,86.506,86.457,86.458,1452999993.0
2005-01-19 21:21:00,86.485,86.514,86.476,86.476,1724599997.0
2005-01-19 21:22:00,86.48,86.509,86.461,86.497,1635699989.0
2005-01-19 21:23:00,86.488,86.508,86.454,86.505,872699999.0
2005-01-19 21:24:00,86.498,86.501,86.466,86.48,836799996.0
2005-01-19 21:25:00,86.497,86.547,86.485,86.512,1176900002.0
2005-01-19 21:26:00,86.533,86.543,86.513,86.513,509700001.0
2005-01-19 21:27:00,86.515,86.533,86.505,86.533,429800001.0
2005-01-19 21:28:00,86.532,86.544,86.522,86.529,352200005.0
2005-01-19 21:29:00,86.521,86.532,86.481,86.508,865300007.0
2005-01-19 21:30:00,86.491,86.506,86.452,86.481,396399998.0
2005-01-19 21:31:00,86.498,86.505,86.475,86.492,331300001.0
2005-01-19 21:32:00,86.492,86.503,86.471,86.498,1547500004.0
2005-01-19 21:33:00,86.496,86.496,86.466,86.469,300200003.0
2005-01-19 21:34:00,86.488,86.495,86.467,86.472,348900005.0
2005-01-19 21:35:00,86.49,86.522,86.489,86.507,442200000.0
2005-01-19 21:36:00,86.517,86.526,86.495,86.515,312399997.0
2005-01-19 21:37:00,86.511,86.543,86.494,86.525,399499997.0
2005-01-19 21:38:00,86.526,86.542,86.516,86.533,333300004.0
2005-01-19 21:39:00,86.554,86.556,86.525,86.546,297299997.0
2005-01-19 21:40:00,86.53,86.561,86.508,86.534,381999999.0
2005-01-19 21:41:00,86.546,86.57,86.532,86.551,390099997.0
2005-01-19 21:42:00,86.537,86.563,86.527,86.549,620799999.0
2005-01-19 21:43:00,86.56,86.565,86.535,86.54,689200004.0
2005-01-19 21:44:00,86.547,86.562,86.528,86.55,1471899993.0
2005-01-19 21:45:00,86.558,86.566,86.528,86.539,868599995.0
2005-01-19 21:46:00,86.555,86.577,86.543,86.548,576500003.0
2005-01-19 21:47:00,86.552,86.579,86.552,86.573,912899995.0
2005-01-19 21:48:00,86.575,86.58,86.55,86.55,252599996.0
2005-01-19 21:49:00,86.566,86.586,86.55,86.567,618499994.0
2005-01-19 21:50:00,86.552,86.566,86.538,86.553,154100000.0
2005-01-19 21:51:00,86.575,86.601,86.571,86.59,326800002.0
2005-01-19 21:52:00,86.587,86.587,86.546,86.546,504499998.0
2005-01-19 21:53:00,86.581,86.584,86.561,86.561,241499999.0
2005-01-19 21:54:00,86.574,86.592,86.565,86.592,303800000.0
2005-01-19 21:55:00,86.592,86.606,86.58,86.584,255000000.0
2005-01-19 21:56:00,86.598,86.608,86.582,86.595,607100001.0
2005-01-19 21:57:00,86.614,86.616,86.585,86.612,283899995.0
2005-01-19 21:58:00,86.608,86.634,86.605,86.621,198200000.0
2005-01-19 21:59:00,86.618,86.628,86.587,86.606,743500005.0
2005-01-19 22:00:00,86.602,86.63,86.595,86.629,621500003.0
2005-01-19 22:01:00,86.614,86.632,86.596,86.618,718499999.0
2005-01-19 22:02:00,86.625,86.632,86.605,86.605,1190899999.0
2005-01-19 22:03:00,86.603,86.634,86.603,86.626,386600000.0
2005-01-19 22:04:00,86.64,86.65,86.611,86.625,733399992.0
2005-01-19 22:05:00,86.627,86.658,86.611,86.658,279100000.0
2005-01-19 22:06:00,86.641,86.658,86.627,86.647,155599999.0
2005-01-19 22:07:00,86.619,86.642,86.61,86.624,95499999.0
2005-01-19 22:08:00,86.609,86.626,86.603,86.626,231500000.0
2005-01-19 22:09:00,86.609,86.636,86.601,86.62,420099999.0
2005-01-19 22:10:00,86.632,86.653,86.611,86.611,235400001.0
2005-01-19 22:11:00,86.609,86.627,86.601,86.615,443000004.0
2005-01-19 22:12:00,86.601,86.629,86.595,86.618,355099997.0
2005-01-19 22:13:00,86.592,86.61,86.573,86.595,435399998.0
2005-01-19 22:14:00,86.604,86.616,86.585,86.6,238300000.0
2005-01-19 22:15:00,86.595,86.622,86.586,86.603,447400001.0
2005-01-19 22:16:00,86.602,86.608,86.573,86.586,388800003.0
2005-01-19 22:17:00,86.596,86.6,86.576,86.58,139700000.0
2005-01-19 22:18:00,86.571,86.6,86.569,86.585,303100001.0
2005-01-19 22:19:00,86.595,86.598,86.576,86.576,197800002.0
2005-01-19 22:20:00,86.581,86.601,86.58,86.594,270799996.0
2005-01-19 22:21:00,86.602,86.613,86.583,86.583,203800000.0
2005-01-19 22:22:00,86.606,86.618,86.593,86.61,405000004.0
2005-01-19 22:23:00,86.61,86.621,86.595,86.604,190499997.0
2005-01-19 22:24:00,86.583,86.623,86.569,86.623,173700003.0
2005-01-19 22:25:00,86.602,86.62,86.595,86.617,293599998.0
2005-01-19 22:26:00,86.606,86.611,86.581,86.584,187399999.0
2005-01-19 22:27:00,86.604,86.615,86.584,86.604,636500004.0
2005-01-19 22:28:00,86.595,86.617,86.579,86.579,382299999.0
2005-01-19 22:29:00,86.618,86.637,86.599,86.599,291500002.0
2005-01-19 22:30:00,86.624,86.628,86.607,86.615,413399998.0
2005-01-19 22:31:00,86.62,86.628,86.606,86.611,230799999.0
2005-01-19 22:32:00,86.596,86.604,86.573,86.573,247099997.0
2005-01-19 22:33:00,86.584,86.594,86.562,86.564,406299999.0
2005-01-19 22:34:00,86.594,86.607,86.569,86.569,602999997.0
2005-01-19 22:35:00,86.592,86.605,86.572,86.586,275400000.0
2005-01-19 22:36:00,86.577,86.604,86.561,86.59,554500000.0
2005-01-19 22:37:00,86.602,86.612,86.579,86.61,254300000.0
2005-01-19 22:38:00,86.606,86.614,86.583,86.588,216600000.0
2005-01-19 22:39:00,86.61,86.616,86.58,86.592,225500000.0
2005-01-19 22:40:00,86.591,86.607,86.583,86.605,367800000.0
2005-01-19 22:41:00,86.6,86.62,86.587,86.599,221599997.0
2005-01-19 22:42:00,86.595,86.611,86.588,86.607,185100000.0
2005-01-19 22:43:00,86.6,86.619,86.575,86.589,677199991.0
2005-01-19 22:44:00,86.588,86.608,86.566,86.582,558799995.0
2005-01-19 22:45:00,86.588,86.601,86.56,86.569,438200001.0
2005-01-19 22:46:00,86.575,86.602,86.556,86.583,428199997.0
2005-01-19 22:47:00,86.582,86.599,86.568,86.573,392399997.0
2005-01-19 22:48:00,86.578,86.578,86.524,86.525,642899997.0
2005-01-19 22:49:00,86.557,86.598,86.557,86.586,442099998.0
2005-01-19 22:50:00,86.578,86.585,86.558,86.558,201499999.0
2005-01-19 22:51:00,86.571,86.6,86.571,86.6,606399999.0
2005-01-19 22:52:00,86.611,86.611,86.592,86.593,93900000.0
2005-01-19 22:53:00,86.632,86.644,86.596,86.6,433700004.0
2005-01-19 22:54:00,86.618,86.625,86.595,86.601,223299995.0
2005-01-19 22:55:00,86.617,86.627,86.584,86.584,468700008.0
2005-01-19 22:56:00,86.617,86.636,86.603,86.604,155299999.0
2005-01-19 22:57:00,86.619,86.639,86.594,86.623,292599995.0
2005-01-19 22:58:00,86.629,86.643,86.62,86.624,139299997.0
2005-01-19 22:59:00,86.647,86.647,86.571,86.574,444599993.0
2005-01-19 23:00:00,86.655,86.658,86.622,86.658,130400001.0
2005-01-19 23:01:00,86.621,86.652,86.614,86.628,252900001.0
2005-01-19 23:02:00,86.67,86.67,86.629,86.637,159799996.0
2005-01-19 23:03:00,86.653,86.664,86.636,86.653,226600000.0
2005-01-19 23:04:00,86.627,86.655,86.623,86.624,292199999.0
2005-01-19 23:05:00,86.648,86.648,86.611,86.611,134400000.0
2005-01-19 23:06:00,86.64,86.651,86.62,86.633,223699999.0
2005-01-19 23:07:00,86.628,86.658,86.625,86.658,245299998.0
2005-01-19 23:08:00,86.624,86.644,86.619,86.636,403500001.0
2005-01-19 23:09:00,86.608,86.631,86.599,86.622,235299999.0
2005-01-19 23:10:00,86.586,86.615,86.582,86.592,151700002.0
2005-01-19 23:11:00,86.618,86.618,86.581,86.589,140900000.0
2005-01-19 23:12:00,86.588,86.607,86.572,86.592,197800000.0
2005-01-19 23:13:00,86.59,86.619,86.584,86.615,182199999.0
2005-01-19 23:14:00,86.637,86.637,86.598,86.604,242599998.0
2005-01-19 23:15:00,86.604,86.63,86.597,86.597,368599997.0
2005-01-19 23:16:00,86.604,86.632,86.586,86.619,266400000.0
2005-01-19 23:17:00,86.605,86.625,86.585,86.608,368400001.0
2005-01-19 23:18:00,86.603,86.621,86.586,86.599,189500000.0
2005-01-19 23:19:00,86.605,86.629,86.599,86.611,180199997.0
2005-01-19 23:20:00,86.626,86.645,86.612,86.633,203500000.0
2005-01-19 23:21:00,86.619,86.638,86.611,86.63,255800001.0
2005-01-19 23:22:00,86.605,86.634,86.595,86.617,242799999.0
2005-01-19 23:23:00,86.602,86.618,86.587,86.608,197800002.0
2005-01-19 23:24:00,86.594,86.611,86.586,86.589,381300000.0
2005-01-19 23:25:00,86.618,86.626,86.596,86.609,188000001.0
2005-01-19 23:26:00,86.603,86.613,86.586,86.598,222200002.0
2005-01-19 23:27:00,86.6,86.622,86.598,86.622,175300000.0
2005-01-19 23:28:00,86.591,86.627,86.591,86.604,271199997.0
2005-01-19 23:29:00,86.609,86.625,86.581,86.6,442999999.0
2005-01-19 23:30:00,86.609,86.628,86.583,86.595,176100003.0
2005-01-19 23:31:00,86.618,86.62,86.593,86.611,279400003.0
2005-01-19 23:32:00,86.604,86.626,86.596,86.624,160000000.0
2005-01-19 23:33:00,86.604,86.633,86.601,86.63,377699998.0
2005-01-19 23:34:00,86.623,86.637,86.602,86.62,310200000.0
2005-01-19 23:35:00,86.624,86.642,86.59,86.618,216400000.0
2005-01-19 23:36:00,86.61,86.633,86.601,86.627,196299997.0
2005-01-19 23:37:00,86.6,86.615,86.594,86.596,72599997.0
2005-01-19 23:38:00,86.6,86.62,86.59,86.62,186800000.0
2005-01-19 23:39:00,86.616,86.638,86.607,86.621,174200002.0
2005-01-19 23:40:00,86.624,86.624,86.598,86.598,245100000.0
2005-01-19 23:41:00,86.627,86.628,86.594,86.614,188600001.0
2005-01-19 23:42:00,86.627,86.628,86.573,86.573,265400005.0
2005-01-19 23:43:00,86.6,86.6,86.568,86.575,325999999.0
2005-01-19 23:44:00,86.556,86.588,86.545,86.586,380100000.0
2005-01-19 23:45:00,86.581,86.602,86.577,86.597,137300002.0
2005-01-19 23:46:00,86.579,86.588,86.557,86.57,172100000.0
2005-01-19 23:47:00,86.585,86.585,86.551,86.564,183699996.0
2005-01-19 23:48:00,86.58,86.587,86.561,86.574,198099998.0
2005-01-19 23:49:00,86.583,86.608,86.574,86.598,182700000.0
2005-01-19 23:50:00,86.587,86.62,86.587,86.615,218300001.0
2005-01-19 23:51:00,86.607,86.607,86.572,86.58,191300000.0
2005-01-19 23:52:00,86.608,86.608,86.584,86.585,110700000.0
2005-01-19 23:53:00,86.587,86.613,86.587,86.613,253000002.0
2005-01-19 23:54:00,86.604,86.604,86.581,86.591,220100001.0
2005-01-19 23:55:00,86.609,86.615,86.591,86.615,180200002.0
2005-01-19 23:56:00,86.596,86.611,86.579,86.594,216399999.0
2005-01-19 23:57:00,86.6,86.638,86.6,86.628,165500001.0
2005-01-19 23:58:00,86.616,86.616,86.59,86.59,81000000.0
2005-01-19 23:59:00,86.611,86.645,86.611,86.622,199199999.0
2005-01-20 00:00:00,86.608,86.638,86.605,86.638,241499998.0
2005-01-20 00:01:00,86.591,86.636,86.591,86.623,281800002.0
2005-01-20 00:02:00,86.617,86.636,86.59,86.602,318099994.0
2005-01-20 00:03:00,86.639,86.671,86.621,86.655,278700000.0
2005-01-20 00:04:00,86.631,86.653,86.624,86.64,117399998.0
2005-01-20 00:05:00,86.62,86.643,86.594,86.626,361999999.0
2005-01-20 00:06:00,86.633,86.639,86.606,86.624,180600001.0
2005-01-20 00:07:00,86.607,86.635,86.6,86.631,267400005.0
2005-01-20 00:08:00,86.587,86.617,86.583,86.595,181900000.0
2005-01-20 00:09:00,86.594,86.629,86.59,86.619,233599998.0
2005-01-20 00:10:00,86.639,86.646,86.61,86.612,152099999.0
2005-01-20 00:11:00,86.617,86.617,86.577,86.592,185499997.0
2005-01-20 00:12:00,86.61,86.636,86.6,86.618,345499996.0
2005-01-20 00:13:00,86.599,86.629,86.599,86.615,159499997.0
2005-01-20 00:14:00,86.628,86.643,86.603,86.622,169800000.0
2005-01-20 00:15:00,86.614,86.652,86.614,86.651,282799997.0
2005-01-20 00:16:00,86.64,86.646,86.606,86.609,186399997.0
2005-01-20 00:17:00,86.618,86.631,86.596,86.631,133399998.0
2005-01-20 00:18:00,86.625,86.643,86.602,86.61,168700001.0
2005-01-20 00:19:00,86.61,86.65,86.61,86.649,184100002.0
2005-01-20 00:20:00,86.629,86.653,86.618,86.618,262699999.0
2005-01-20 00:21:00,86.634,86.649,86.613,86.628,200999998.0
2005-01-20 00:22:00,86.636,86.636,86.606,86.618,127000000.0
2005-01-20 00:23:00,86.609,86.64,86.609,86.619,221399999.0
2005-01-20 00:24:00,86.602,86.635,86.601,86.635,201999999.0
2005-01-20 00:25:00,86.656,86.678,86.63,86.66,180499999.0
2005-01-20 00:26:00,86.668,86.682,86.651,86.682,71400000.0
2005-01-20 00:27:00,86.678,86.702,86.675,86.695,194300002.0
2005-01-20 00:28:00,86.69,86.699,86.66,86.673,225600000.0
2005-01-20 00:29:00,86.665,86.69,86.651,86.69,181500003.0
2005-01-20 00:30:00,86.682,86.692,86.646,86.673,241600000.0
2005-01-20 00:31:00,86.66,86.69,86.66,86.663,232000002.0
2005-01-20 00:32:00,86.678,86.698,86.644,86.676,357199997.0
2005-01-20 00:33:00,86.687,86.704,86.678,86.7,106399997.0
2005-01-20 00:34:00,86.69,86.697,86.65,86.65,186300000.0
2005-01-20 00:35:00,86.67,86.697,86.667,86.697,174400001.0
2005-01-20 00:36:00,86.69,86.695,86.666,86.667,288599999.0
2005-01-20 00:37:00,86.662,86.689,86.656,86.685,355799995.0
2005-01-20 00:38:00,86.686,86.697,86.663,86.678,225000000.0
2005-01-20 00:39:00,86.698,86.699,86.672,86.682,175099997.0
2005-01-20 00:40:00,86.694,86.694,86.658,86.661,300200000.0
2005-01-20 00:41:00,86.679,86.705,86.667,86.692,144500000.0
2005-01-20 00:42:00,86.683,86.706,86.672,86.687,310399999.0
2005-01-20 00:43:00,86.697,86.713,86.685,86.709,125700001.0
2005-01-20 00:44:00,86.715,86.715,86.687,86.687,223200001.0
2005-01-20 00:45:00,86.702,86.718,86.693,86.699,136900001.0
2005-01-20 00:46:00,86.715,86.715,86.685,86.704,124100001.0
2005-01-20 00:47:00,86.713,86.73,86.698,86.718,180999997.0
2005-01-20 00:48:00,86.695,86.714,86.686,86.706,261899997.0
2005-01-20 00:49:00,86.719,86.736,86.703,86.708,213100004.0
2005-01-20 00:50:00,86.698,86.706,86.674,86.684,219799997.0
2005-01-20 00:51:00,86.674,86.715,86.664,86.715,284999998.0
2005-01-20 00:52:00,86.695,86.72,86.679,86.72,223099996.0
2005-01-20 00:53:00,86.707,86.724,86.689,86.709,225099999.0
2005-01-20 00:54:00,86.71,86.73,86.707,86.729,242599999.0
2005-01-20 00:55:00,86.71,86.733,86.706,86.733,200600001.0
2005-01-20 00:56:00,86.72,86.73,86.698,86.706,257000001.0
2005-01-20 00:57:00,86.728,86.744,86.719,86.733,293899996.0
2005-01-20 00:58:00,86.734,86.754,86.729,86.745,227199998.0
2005-01-20 00:59:00,86.757,86.766,86.745,86.752,197400001.0
2005-01-20 01:00:00,86.729,86.768,86.729,86.756,321599994.0
2005-01-20 01:01:00,86.759,86.769,86.738,86.745,311399998.0
2005-01-20 01:02:00,86.76,86.782,86.748,86.777,262499998.0
2005-01-20 01:03:00,86.739,86.784,86.739,86.784,112100002.0
2005-01-20 01:04:00,86.748,86.78,86.732,86.745,273800000.0
2005-01-20 01:05:00,86.745,86.778,86.741,86.772,287699997.0
2005-01-20 01:06:00,86.767,86.789,86.751,86.768,397399999.0
2005-01-20 01:07:00,86.764,86.781,86.736,86.751,185199999.0
2005-01-20 01:08:00,86.761,86.761,86.709,86.714,128599999.0
2005-01-20 01:09:00,86.725,86.752,86.713,86.744,263700000.0
2005-01-20 01:10:00,86.721,86.744,86.708,86.731,255399997.0
2005-01-20 01:11:00,86.747,86.762,86.739,86.75,226399999.0
2005-01-20 01:12:00,86.761,86.772,86.743,86.764,332700000.0
2005-01-20 01:13:00,86.742,86.781,86.742,86.781,219800003.0
2005-01-20 01:14:00,86.767,86.787,86.737,86.754,331199997.0
2005-01-20 01:15:00,86.767,86.767,86.745,86.745,73400000.0
2005-01-20 01:16:00,86.75,86.774,86.748,86.762,168699999.0
2005-01-20 01:17:00,86.73,86.752,86.726,86.751,204600000.0
2005-01-20 01:18:00,86.736,86.751,86.707,86.711,155399999.0
2005-01-20 01:19:00,86.734,86.74,86.711,86.73,224499998.0
2005-01-20 01:20:00,86.714,86.742,86.707,86.722,216500000.0
2005-01-20 01:21:00,86.706,86.741,86.693,86.711,260899999.0
2005-01-20 01:22:00,86.733,86.741,86.708,86.736,225699999.0
2005-01-20 01:23:00,86.722,86.733,86.694,86.733,231599999.0
2005-01-20 01:24:00,86.732,86.732,86.697,86.697,203100002.0
2005-01-20 01:25:00,86.718,86.718,86.684,86.685,147700003.0
2005-01-20 01:26:00,86.705,86.72,86.682,86.701,199399998.0
2005-01-20 01:27:00,86.716,86.722,86.676,86.689,152199998.0
2005-01-20 01:28:00,86.687,86.715,86.687,86.713,325299997.0
2005-01-20 01:29:00,86.701,86.724,86.677,86.703,260599998.0
2005-01-20 01:30:00,86.709,86.72,86.697,86.708,241800001.0
2005-01-20 01:31:00,86.712,86.727,86.681,86.681,157399999.0
2005-01-20 01:32:00,86.678,86.729,86.674,86.729,234100001.0
2005-01-20 01:33:00,86.701,86.737,86.701,86.729,330499995.0
2005-01-20 01:34:00,86.707,86.729,86.695,86.714,335799999.0
2005-01-20 01:35:00,86.689,86.708,86.672,86.699,268400003.0
2005-01-20 01:36:00,86.685,86.717,86.685,86.701,377199995.0
2005-01-20 01:37:00,86.722,86.722,86.691,86.703,213599995.0
2005-01-20 01:38:00,86.716,86.716,86.673,86.691,298599996.0
2005-01-20 01:39:00,86.689,86.711,86.687,86.697,126499997.0
2005-01-20 01:40:00,86.687,86.712,86.682,86.71,260800001.0
2005-01-20 01:41:00,86.693,86.726,86.693,86.717,187000000.0
2005-01-20 01:42:00,86.702,86.723,86.682,86.706,177199996.0
2005-01-20 01:43:00,86.711,86.753,86.707,86.732,141300000.0
2005-01-20 01:44:00,86.732,86.753,86.723,86.736,364600002.0
2005-01-20 01:45:00,86.748,86.751,86.723,86.727,282199999.0
2005-01-20 01:46:00,86.738,86.777,86.738,86.759,333199997.0
2005-01-20 01:47:00,86.75,86.767,86.74,86.749,238199998.0
2005-01-20 01:48:00,86.748,86.773,86.724,86.773,245999998.0
2005-01-20 01:49:00,86.758,86.782,86.757,86.782,323499996.0
2005-01-20 01:50:00,86.772,86.778,86.749,86.753,264399998.0
2005-01-20 01:51:00,86.793,86.793,86.749,86.763,225500001.0
2005-01-20 01:52:00,86.78,86.786,86.758,86.774,150499997.0
2005-01-20 01:53:00,86.79,86.79,86.741,86.755,193999999.0
2005-01-20 01:54:00,86.765,86.783,86.757,86.783,314000000.0
2005-01-20 01:55:00,86.794,86.804,86.777,86.777,216499997.0
2005-01-20 01:56:00,86.76,86.794,86.756,86.792,265900001.0
2005-01-20 01:57:00,86.779,86.798,86.772,86.798,463200007.0
2005-01-20 01:58:00,86.788,86.797,86.768,86.78,345400003.0
2005-01-20 01:59:00,86.776,86.792,86.743,86.783,354099997.0
2005-01-20 02:00:00,86.779,86.793,86.769,86.772,270399997.0
2005-01-20 02:01:00,86.781,86.794,86.755,86.765,303699998.0
2005-01-20 02:02:00,86.781,86.781,86.745,86.761,365999995.0
2005-01-20 02:03:00,86.721,86.763,86.72,86.737,361900002.0
2005-01-20 02:04:00,86.738,86.749,86.717,86.726,133499998.0
2005-01-20 02:05:00,86.723,86.735,86.703,86.714,235399998.0
2005-01-20 02:06:00,86.714,86.738,86.699,86.714,261899997.0
2005-01-20 02:07:00,86.727,86.733,86.703,86.712,226200002.0
2005-01-20 02:08:00,86.715,86.765,86.715,86.765,302499998.0
2005-01-20 02:09:00,86.758,86.778,86.746,86.757,212299999.0
2005-01-20 02:10:00,86.743,86.768,86.734,86.736,191700001.0
2005-01-20 02:11:00,86.748,86.748,86.712,86.712,244499998.0
2005-01-20 02:12:00,86.719,86.748,86.711,86.743,270299998.0
2005-01-20 02:13:00,86.75,86.755,86.72,86.725,282799998.0
2005-01-20 02:14:00,86.723,86.75,86.717,86.726,252600001.0
2005-01-20 02:15:00,86.74,86.768,86.727,86.75,343399996.0
2005-01-20 02:16:00,86.749,86.759,86.729,86.734,233600005.0
2005-01-20 02:17:00,86.75,86.764,86.732,86.752,266600002.0
2005-01-20 02:18:00,86.757,86.763,86.741,86.746,248099999.0
2005-01-20 02:19:00,86.754,86.767,86.739,86.753,306300000.0
2005-01-20 02:20:00,86.734,86.751,86.731,86.749,117200000.0
2005-01-20 02:21:00,86.747,86.749,86.715,86.725,166300001.0
2005-01-20 02:22:00,86.757,86.764,86.74,86.747,170700002.0
2005-01-20 02:23:00,86.758,86.758,86.727,86.744,342400003.0
2005-01-20 02:24:00,86.761,86.767,86.736,86.736,189999999.0
2005-01-20 02:25:00,86.759,86.776,86.739,86.749,206100001.0
2005-01-20 02:26:00,86.766,86.778,86.736,86.755,166599999.0
2005-01-20 02:27:00,86.78,86.782,86.753,86.753,380399996.0
2005-01-20 02:28:00,86.753,86.791,86.753,86.783,263699997.0
2005-01-20 02:29:00,86.79,86.821,86.777,86.806,328100001.0
2005-01-20 02:30:00,86.795,86.795,86.772,86.778,202299998.0
2005-01-20 02:31:00,86.808,86.831,86.791,86.806,189699998.0
2005-01-20 02:32:00,86.808,86.82,86.794,86.806,118499999.0
2005-01-20 02:33:00,86.822,86.822,86.796,86.797,145699999.0
2005-01-20 02:34:00,86.786,86.81,86.765,86.79,266899995.0
2005-01-20 02:35:00,86.809,86.824,86.79,86.794,325100000.0
2005-01-20 02:36:00,86.81,86.819,86.78,86.793,239300002.0
2005-01-20 02:37:00,86.796,86.823,86.784,86.809,151400000.0
2005-01-20 02:38:00,86.807,86.822,86.792,86.809,186099998.0
2005-01-20 02:39:00,86.804,86.825,86.802,86.819,262599999.0
2005-01-20 02:40:00,86.798,86.821,86.792,86.811,344999997.0
2005-01-20 02:41:00,86.804,86.819,86.793,86.801,378800001.0
2005-01-20 02:42:00,86.795,86.825,86.789,86.825,435399994.0
2005-01-20 02:43:00,86.802,86.841,86.802,86.814,238700002.0
2005-01-20 02:44:00,86.83,86.848,86.818,86.842,221300000.0
2005-01-20 02:45:00,86.833,86.842,86.816,86.829,188700002.0
2005-01-20 02:46:00,86.838,86.863,86.836,86.858,261599999.0
2005-01-20 02:47:00,86.824,86.862,86.824,86.862,145100002.0
2005-01-20 02:48:00,86.848,86.864,86.816,86.819,366699996.0
2005-01-20 02:49:00,86.849,86.849,86.813,86.821,218400001.0
2005-01-20 02:50:00,86.833,86.841,86.813,86.822,335400002.0
2005-01-20 02:51:00,86.851,86.862,86.83,86.838,394300002.0
2005-01-20 02:52:00,86.834,86.868,86.834,86.864,243699999.0
2005-01-20 02:53:00,86.848,86.866,86.828,86.853,250400001.0
2005-01-20 02:54:00,86.84,86.859,86.832,86.85,179699999.0
2005-01-20 02:55:00,86.855,86.855,86.816,86.816,259100000.0
2005-01-20 02:56:00,86.823,86.839,86.811,86.827,243099999.0
2005-01-20 02:57:00,86.802,86.839,86.802,86.822,252500002.0
2005-01-20 02:58:00,86.805,86.821,86.795,86.8,202500001.0
2005-01-20 02:59:00,86.808,86.843,86.804,86.835,368400000.0
2005-01-20 03:00:00,86.804,86.826,86.775,86.802,361600002.0
2005-01-20 03:01:00,86.78,86.809,86.77,86.807,316700003.0
2005-01-20 03:02:00,86.775,86.791,86.769,86.784,160099998.0
2005-01-20 03:03:00,86.78,86.79,86.745,86.756,187099998.0
2005-01-20 03:04:00,86.764,86.78,86.747,86.764,193100000.0
2005-01-20 03:05:00,86.792,86.792,86.764,86.764,236200000.0
2005-01-20 03:06:00,86.766,86.795,86.766,86.771,158399999.0
2005-01-20 03:07:00,86.792,86.804,86.775,86.787,219000001.0
2005-01-20 03:08:00,86.787,86.798,86.774,86.785,223899999.0
2005-01-20 03:09:00,86.792,86.8,86.775,86.775,261300000.0
2005-01-20 03:10:00,86.766,86.803,86.766,86.797,227400000.0
2005-01-20 03:11:00,86.777,86.795,86.751,86.768,189799998.0
2005-01-20 03:12:00,86.751,86.773,86.746,86.761,176300003.0
2005-01-20 03:13:00,86.75,86.783,86.746,86.76,252599999.0
2005-01-20 03:14:00,86.767,86.796,86.754,86.782,109900000.0
2005-01-20 03:15:00,86.791,86.791,86.762,86.782,290799999.0
2005-01-20 03:16:00,86.765,86.785,86.762,86.78,215399998.0
2005-01-20 03:17:00,86.753,86.781,86.753,86.778,183900000.0
2005-01-20 03:18:00,86.768,86.768,86.733,86.755,143399999.0
2005-01-20 03:19:00,86.742,86.762,86.742,86.762,179999999.0
2005-01-20 03:20:00,86.739,86.756,86.724,86.729,285700001.0
2005-01-20 03:21:00,86.737,86.762,86.734,86.753,253299998.0
2005-01-20 03:22:00,86.758,86.761,86.726,86.732,293299998.0
2005-01-20 03:23:00,86.759,86.77,86.735,86.75,230499999.0
2005-01-20 03:24:00,86.769,86.775,86.746,86.75,258999994.0
2005-01-20 03:25:00,86.766,86.785,86.758,86.767,261900001.0
2005-01-20 03:26:00,86.762,86.775,86.75,86.765,255300001.0
2005-01-20 03:27:00,86.743,86.772,86.737,86.772,176500001.0
2005-01-20 03:28:00,86.765,86.768,86.743,86.747,211199997.0
2005-01-20 03:29:00,86.773,86.773,86.744,86.768,142500001.0
2005-01-20 03:30:00,86.775,86.775,86.736,86.736,256599999.0
2005-01-20 03:31:00,86.755,86.758,86.728,86.751,255800003.0
2005-01-20 03:32:00,86.743,86.773,86.732,86.759,299399998.0
2005-01-20 03:33:00,86.763,86.785,86.754,86.767,262799999.0
2005-01-20 03:34:00,86.751,86.772,86.743,86.768,172000001.0
2005-01-20 03:35:00,86.74,86.76,86.74,86.76,245399999.0
2005-01-20 03:36:00,86.774,86.787,86.757,86.768,116799998.0
2005-01-20 03:37:00,86.775,86.8,86.768,86.79,220899997.0
2005-01-20 03:38:00,86.782,86.789,86.762,86.77,71699999.0
2005-01-20 03:39:00,86.759,86.789,86.748,86.753,178599998.0
2005-01-20 03:40:00,86.744,86.785,86.744,86.769,221700001.0
2005-01-20 03:41:00,86.75,86.767,86.732,86.732,241300002.0
2005-01-20 03:42:00,86.747,86.747,86.701,86.704,195400002.0
2005-01-20 03:43:00,86.709,86.719,86.681,86.685,128099998.0
2005-01-20 03:44:00,86.709,86.709,86.647,86.692,158499999.0
2005-01-20 03:45:00,86.676,86.693,86.656,86.675,172300000.0
2005-01-20 03:46:00,86.636,86.658,86.62,86.64,137000000.0
2005-01-20 03:47:00,86.606,86.636,86.599,86.613,165200000.0
2005-01-20 03:48:00,86.603,86.603,86.56,86.56,120800000.0
2005-01-20 03:49:00,86.581,86.593,86.56,86.565,308499999.0
2005-01-20 03:50:00,86.553,86.582,86.537,86.555,263699997.0
2005-01-20 03:51:00,86.556,86.557,86.518,86.518,291900006.0
2005-01-20 03:52:00,86.522,86.54,86.504,86.514,383100008.0
2005-01-20 03:53:00,86.489,86.499,86.464,86.464,238099995.0
2005-01-20 03:54:00,86.475,86.498,86.46,86.479,221100006.0
2005-01-20 03:55:00,86.506,86.516,86.476,86.476,251499997.0
2005-01-20 03:56:00,86.513,86.536,86.504,86.52,232799998.0
2005-01-20 03:57:00,86.506,86.522,86.472,86.482,185499998.0
2005-01-20 03:58:00,86.492,86.505,86.472,86.472,276499996.0
2005-01-20 03:59:00,86.493,86.493,86.458,86.475,183399999.0
2005-01-20 04:00:00,86.475,86.49,86.458,86.476,245600001.0
2005-01-20 04:01:00,86.478,86.495,86.462,86.495,256099995.0
2005-01-20 04:02:00,86.472,86.501,86.472,86.475,187800004.0
2005-01-20 04:03:00,86.49,86.503,86.477,86.502,161099999.0
2005-01-20 04:04:00,86.489,86.51,86.489,86.51,171400000.0
2005-01-20 04:05:00,86.483,86.51,86.483,86.502,151999997.0
2005-01-20 04:06:00,86.479,86.543,86.479,86.543,160599998.0
2005-01-20 04:07:00,86.552,86.557,86.516,86.539,266999998.0
2005-01-20 04:08:00,86.547,86.551,86.513,86.521,313300002.0
2005-01-20 04:09:00,86.545,86.554,86.517,86.533,285200002.0
2005-01-20 04:10:00,86.513,86.545,86.513,86.542,174000001.0
2005-01-20 04:11:00,86.535,86.535,86.511,86.511,122799997.0
2005-01-20 04:12:00,86.513,86.538,86.501,86.529,97200000.0
2005-01-20 04:13:00,86.507,86.525,86.497,86.524,189500000.0
2005-01-20 04:14:00,86.517,86.524,86.485,86.489,293400000.0
2005-01-20 04:15:00,86.481,86.511,86.478,86.511,223799997.0
2005-01-20 04:16:00,86.479,86.498,86.469,86.493,238799996.0
2005-01-20 04:17:00,86.483,86.509,86.47,86.509,229800002.0
2005-01-20 04:18:00,86.489,86.514,86.478,86.491,228600002.0
2005-01-20 04:19:00,86.51,86.517,86.489,86.503,247499994.0
2005-01-20 04:20:00,86.503,86.511,86.479,86.485,376999998.0
2005-01-20 04:21:00,86.51,86.51,86.474,86.474,175000004.0
2005-01-20 04:22:00,86.504,86.551,86.504,86.551,158699997.0
2005-01-20 04:23:00,86.533,86.546,86.513,86.527,226999996.0
2005-01-20 04:24:00,86.504,86.539,86.483,86.489,251800000.0
2005-01-20 04:25:00,86.505,86.519,86.497,86.498,213600000.0
2005-01-20 04:26:00,86.509,86.517,86.477,86.49,403099999.0
2005-01-20 04:27:00,86.474,86.474,86.45,86.455,101299997.0
2005-01-20 04:28:00,86.482,86.504,86.47,86.504,205699999.0
2005-01-20 04:29:00,86.484,86.484,86.457,86.457,50100000.0
2005-01-20 04:30:00,86.488,86.5,86.468,86.5,222800001.0
2005-01-20 04:31:00,86.471,86.507,86.469,86.507,350899999.0
2005-01-20 04:32:00,86.491,86.514,86.481,86.491,323600002.0
2005-01-20 04:33:00,86.504,86.504,86.473,86.473,121300001.0
2005-01-20 04:34:00,86.501,86.51,86.483,86.489,270700005.0
2005-01-20 04:35:00,86.523,86.536,86.509,86.523,189500000.0
2005-01-20 04:36:00,86.527,86.527,86.494,86.519,234200001.0
2005-01-20 04:37:00,86.525,86.553,86.502,86.546,377200001.0
2005-01-20 04:38:00,86.526,86.548,86.516,86.526,225499999.0
2005-01-20 04:39:00,86.549,86.556,86.527,86.543,324300001.0
2005-01-20 04:40:00,86.528,86.542,86.512,86.538,171400000.0
2005-01-20 04:41:00,86.54,86.545,86.511,86.532,273399999.0
2005-01-20 04:42:00,86.508,86.533,86.501,86.518,179999999.0
2005-01-20 04:43:00,86.509,86.533,86.508,86.533,182599996.0
2005-01-20 04:44:00,86.539,86.543,86.525,86.526,141900000.0
2005-01-20 04:45:00,86.541,86.541,86.508,86.509,208999999.0
2005-01-20 04:46:00,86.535,86.558,86.518,86.54,213199998.0
2005-01-20 04:47:00,86.526,86.549,86.51,86.526,152099998.0
2005-01-20 04:48:00,86.526,86.544,86.519,86.544,142400000.0
2005-01-20 04:49:00,86.537,86.55,86.53,86.547,191800000.0
2005-01-20 04:50:00,86.521,86.556,86.508,86.536,303299994.0
2005-01-20 04:51:00,86.525,86.553,86.525,86.553,159800001.0
2005-01-20 04:52:00,86.557,86.558,86.534,86.537,256799998.0
2005-01-20 04:53:00,86.541,86.565,86.53,86.544,306600000.0
2005-01-20 04:54:00,86.548,86.563,86.529,86.549,75100001.0
2005-01-20 04:55:00,86.544,86.565,86.532,86.543,127799998.0
2005-01-20 04:56:00,86.541,86.57,86.533,86.57,174199999.0
2005-01-20 04:57:00,86.563,86.583,86.555,86.564,183199998.0
2005-01-20 04:58:00,86.558,86.576,86.547,86.561,223799999.0
2005-01-20 04:59:00,86.54,86.564,86.527,86.56,275100000.0
2005-01-20 05:00:00,86.548,86.58,86.547,86.58,243700000.0
2005-01-20 05:01:00,86.557,86.583,86.544,86.559,310399999.0
2005-01-20 05:02:00,86.567,86.567,86.521,86.545,201899999.0
2005-01-20 05:03:00,86.546,86.574,86.543,86.566,127199998.0
2005-01-20 05:04:00,86.549,86.568,86.537,86.555,222000001.0
2005-01-20 05:05:00,86.549,86.575,86.539,86.545,88900000.0
2005-01-20 05:06:00,86.561,86.561,86.528,86.55,160200001.0
2005-01-20 05:07:00,86.53,86.557,86.524,86.536,225900000.0
2005-01-20 05:08:00,86.504,86.53,86.496,86.509,303500001.0
2005-01-20 05:09:00,86.491,86.51,86.474,86.509,162999998.0
2005-01-20 05:10:00,86.488,86.511,86.473,86.511,346399998.0
2005-01-20 05:11:00,86.514,86.527,86.491,86.491,197400001.0
2005-01-20 05:12:00,86.501,86.515,86.479,86.49,77399999.0
2005-01-20 05:13:00,86.479,86.507,86.479,86.5,144899999.0
2005-01-20 05:14:00,86.479,86.504,86.472,86.504,132700001.0
2005-01-20 05:15:00,86.505,86.514,86.485,86.505,377799999.0
2005-01-20 05:16:00,86.503,86.503,86.486,86.487,174100003.0
2005-01-20 05:17:00,86.5,86.518,86.488,86.514,265900003.0
2005-01-20 05:18:00,86.524,86.528,86.492,86.494,274699997.0
2005-01-20 05:19:00,86.523,86.528,86.504,86.527,146900002.0
2005-01-20 05:20:00,86.522,86.522,86.494,86.517,155700002.0
2005-01-20 05:21:00,86.52,86.536,86.511,86.512,206099999.0
2005-01-20 05:22:00,86.524,86.54,86.51,86.523,182300001.0
2005-01-20 05:23:00,86.54,86.544,86.516,86.519,269899998.0
2005-01-20 05:24:00,86.535,86.542,86.513,86.513,144899998.0
2005-01-20 05:25:00,86.545,86.545,86.495,86.522,125599999.0
2005-01-20 05:26:00,86.52,86.531,86.507,86.513,190399995.0
2005-01-20 05:27:00,86.532,86.533,86.508,86.508,177300000.0
2005-01-20 05:28:00,86.528,86.542,86.511,86.527,186900001.0
2005-01-20 05:29:00,86.531,86.543,86.514,86.52,156999999.0
2005-01-20 05:30:00,86.512,86.532,86.504,86.504,245900001.0
2005-01-20 05:31:00,86.513,86.536,86.507,86.536,130300000.0
2005-01-20 05:32:00,86.518,86.525,86.502,86.502,336200000.0
2005-01-20 05:33:00,86.52,86.524,86.502,86.518,247300001.0
2005-01-20 05:34:00,86.511,86.524,86.505,86.505,273100001.0
2005-01-20 05:35:00,86.501,86.525,86.492,86.52,172300002.0
2005-01-20 05:36:00,86.504,86.521,86.485,86.488,185200001.0
2005-01-20 05:37:00,86.494,86.509,86.486,86.502,217800002.0
2005-01-20 05:38:00,86.499,86.526,86.494,86.526,293699997.0
2005-01-20 05:39:00,86.518,86.524,86.47,86.473,263300000.0
2005-01-20 05:40:00,86.509,86.515,86.481,86.493,222699999.0
2005-01-20 05:41:00,86.483,86.506,86.475,86.491,266200001.0
2005-01-20 05:42:00,86.522,86.522,86.501,86.501,241099998.0
2005-01-20 05:43:00,86.495,86.51,86.478,86.481,124799999.0
2005-01-20 05:44:00,86.481,86.493,86.463,86.465,223399998.0
2005-01-20 05:45:00,86.477,86.5,86.473,86.483,194999999.0
2005-01-20 05:46:00,86.488,86.515,86.474,86.491,154999998.0
2005-01-20 05:47:00,86.486,86.509,86.447,86.493,232900000.0
2005-01-20 05:48:00,86.498,86.498,86.464,86.464,193799999.0
2005-01-20 05:49:00,86.498,86.512,86.481,86.496,242800000.0
2005-01-20 05:50:00,86.494,86.52,86.48,86.509,227599999.0
2005-01-20 05:51:00,86.498,86.518,86.476,86.508,250600000.0
2005-01-20 05:52:00,86.483,86.505,86.482,86.503,247999997.0
2005-01-20 05:53:00,86.497,86.512,86.487,86.5,218299997.0
2005-01-20 05:54:00,86.495,86.513,86.488,86.49,204100000.0
2005-01-20 05:55:00,86.489,86.503,86.455,86.455,88499999.0
2005-01-20 05:56:00,86.493,86.52,86.468,86.468,222000001.0
2005-01-20 05:57:00,86.525,86.525,86.486,86.486,187300001.0
2005-01-20 05:58:00,86.52,86.52,86.473,86.473,207800002.0
2005-01-20 05:59:00,86.489,86.512,86.48,86.49,112099998.0
2005-01-20 06:00:00,86.475,86.498,86.461,86.476,302199999.0
2005-01-20 06:01:00,86.496,86.496,86.46,86.492,194200000.0
2005-01-20 06:02:00,86.494,86.521,86.476,86.52,157999998.0
2005-01-20 06:03:00,86.506,86.535,86.5,86.517,242300000.0
2005-01-20 06:04:00,86.497,86.529,86.496,86.516,271600000.0
2005-01-20 06:05:00,86.514,86.532,86.489,86.505,279899999.0
2005-01-20 06:06:00,86.515,86.538,86.502,86.52,269599998.0
2005-01-20 06:07:00,86.517,86.53,86.502,86.503,224900000.0
2005-01-20 06:08:00,86.529,86.545,86.508,86.525,180099999.0
2005-01-20 06:09:00,86.522,86.54,86.505,86.53,118000000.0
2005-01-20 06:10:00,86.524,86.526,86.496,86.499,270899998.0
2005-01-20 06:11:00,86.544,86.552,86.512,86.552,277999999.0
2005-01-20 06:12:00,86.515,86.53,86.503,86.515,106100000.0
2005-01-20 06:13:00,86.525,86.539,86.515,86.539,133800003.0
2005-01-20 06:14:00,86.517,86.539,86.513,86.519,258099997.0
2005-01-20 06:15:00,86.519,86.548,86.504,86.512,238799997.0
2005-01-20 06:16:00,86.514,86.554,86.511,86.532,185999998.0
2005-01-20 06:17:00,86.551,86.568,86.534,86.543,234700000.0
2005-01-20 06:18:00,86.562,86.562,86.521,86.547,227199999.0
2005-01-20 06:19:00,86.543,86.543,86.517,86.526,157900001.0
2005-01-20 06:20:00,86.551,86.57,86.535,86.551,193699996.0
2005-01-20 06:21:00,86.558,86.565,86.534,86.534,203199996.0
2005-01-20 06:22:00,86.549,86.57,86.549,86.57,53399999.0
2005-01-20 06:23:00,86.56,86.581,86.555,86.581,174600003.0
2005-01-20 06:24:00,86.585,86.585,86.563,86.569,198100002.0
2005-01-20 06:25:00,86.58,86.592,86.561,86.57,301299999.0
2005-01-20 06:26:00,86.581,86.592,86.569,86.582,248899997.0
2005-01-20 06:27:00,86.557,86.579,86.552,86.56,189199999.0
2005-01-20 06:28:00,86.576,86.577,86.549,86.549,223299998.0
2005-01-20 06:29:00,86.569,86.583,86.545,86.56,62299999.0
2005-01-20 06:30:00,86.563,86.592,86.563,86.592,147400001.0
2005-01-20 06:31:00,86.591,86.591,86.559,86.565,202400001.0
2005-01-20 06:32:00,86.586,86.592,86.562,86.583,347999999.0
2005-01-20 06:33:00,86.578,86.598,86.558,86.587,180699997.0
2005-01-20 06:34:00,86.564,86.6,86.558,86.6,209700004.0
2005-01-20 06:35:00,86.592,86.592,86.555,86.59,224700000.0
2005-01-20 06:36:00,86.583,86.601,86.572,86.585,325100003.0
2005-01-20 06:37:00,86.584,86.609,86.576,86.576,151000002.0
2005-01-20 06:38:00,86.58,86.606,86.57,86.592,217199998.0
2005-01-20 06:39:00,86.609,86.609,86.586,86.586,174400001.0
2005-01-20 06:40:00,86.59,86.604,86.575,86.577,150100002.0
2005-01-20 06:41:00,86.584,86.584,86.558,86.558,153699999.0
2005-01-20 06:42:00,86.579,86.59,86.557,86.59,219900000.0
2005-01-20 06:43:00,86.557,86.584,86.557,86.576,120600001.0
2005-01-20 06:44:00,86.562,86.59,86.55,86.59,85800000.0
2005-01-20 06:45:00,86.555,86.593,86.555,86.593,229200004.0
2005-01-20 06:46:00,86.566,86.585,86.561,86.567,166499998.0
2005-01-20 06:47:00,86.554,86.575,86.529,86.545,117899999.0
2005-01-20 06:48:00,86.556,86.574,86.548,86.552,185699997.0
2005-01-20 06:49:00,86.558,86.576,86.546,86.566,138000000.0
2005-01-20 06:50:00,86.548,86.57,86.537,86.537,311499998.0
2005-01-20 06:51:00,86.531,86.548,86.516,86.537,168700000.0
2005-01-20 06:52:00,86.517,86.548,86.508,86.538,155500001.0
2005-01-20 06:53:00,86.519,86.534,86.501,86.534,211700000.0
2005-01-20 06:54:00,86.521,86.524,86.499,86.522,205400000.0
2005-01-20 06:55:00,86.532,86.532,86.497,86.497,166800000.0
2005-01-20 06:56:00,86.515,86.547,86.506,86.518,401000004.0
2005-01-20 06:57:00,86.526,86.541,86.509,86.541,117300000.0
2005-01-20 06:58:00,86.521,86.562,86.509,86.562,305499998.0
2005-01-20 06:59:00,86.539,86.557,86.528,86.531,250799999.0
2005-01-20 07:00:00,86.506,86.541,86.506,86.53,320400007.0
2005-01-20 07:01:00,86.553,86.553,86.515,86.529,296899998.0
2005-01-20 07:02:00,86.54,86.555,86.519,86.522,200699997.0
2005-01-20 07:03:00,86.533,86.549,86.499,86.499,158900003.0
2005-01-20 07:04:00,86.527,86.555,86.525,86.555,184700000.0
2005-01-20 07:05:00,86.575,86.576,86.546,86.546,119200000.0
2005-01-20 07:06:00,86.559,86.572,86.549,86.572,153399998.0
2005-01-20 07:07:00,86.541,86.567,86.541,86.548,95099998.0
2005-01-20 07:08:00,86.548,86.57,86.536,86.553,210999996.0
2005-01-20 07:09:00,86.562,86.579,86.548,86.55,213199997.0
2005-01-20 07:10:00,86.573,86.586,86.56,86.561,247199999.0
2005-01-20 07:11:00,86.543,86.577,86.536,86.573,148700000.0
2005-01-20 07:12:00,86.566,86.588,86.558,86.573,301099998.0
2005-01-20 07:13:00,86.594,86.594,86.554,86.554,263999996.0
2005-01-20 07:14:00,86.558,86.591,86.548,86.56,253500000.0
2005-01-20 07:15:00,86.562,86.584,86.551,86.568,209999999.0
2005-01-20 07:16:00,86.54,86.577,86.54,86.575,245599999.0
2005-01-20 07:17:00,86.543,86.568,86.532,86.543,203900002.0
2005-01-20 07:18:00,86.564,86.593,86.555,86.557,123399999.0
2005-01-20 07:19:00,86.597,86.597,86.571,86.571,224100002.0
2005-01-20 07:20:00,86.555,86.58,86.555,86.572,227900001.0
2005-01-20 07:21:00,86.583,86.596,86.557,86.568,318399999.0
2005-01-20 07:22:00,86.556,86.594,86.556,86.588,166899999.0
2005-01-20 07:23:00,86.594,86.597,86.572,86.578,241499997.0
2005-01-20 07:24:00,86.57,86.602,86.565,86.573,265999994.0
2005-01-20 07:25:00,86.564,86.595,86.564,86.593,277000000.0
2005-01-20 07:26:00,86.572,86.591,86.531,86.591,169800003.0
2005-01-20 07:27:00,86.572,86.61,86.556,86.583,180800000.0
2005-01-20 07:28:00,86.592,86.614,86.58,86.591,165900000.0
2005-01-20 07:29:00,86.595,86.618,86.579,86.589,119599999.0
2005-01-20 07:30:00,86.624,86.631,86.588,86.588,249299997.0
2005-01-20 07:31:00,86.621,86.621,86.601,86.619,164199997.0
2005-01-20 07:32:00,86.625,86.625,86.59,86.6,139900001.0
2005-01-20 07:33:00,86.574,86.602,86.559,86.602,132400002.0
2005-01-20 07:34:00,86.586,86.605,86.571,86.574,174400003.0
2005-01-20 07:35:00,86.559,86.586,86.555,86.565,249000000.0
2005-01-20 07:36:00,86.584,86.596,86.566,86.573,214500000.0
2005-01-20 07:37:00,86.596,86.606,86.567,86.592,328199998.0
2005-01-20 07:38:00,86.575,86.603,86.567,86.585,375500006.0
2005-01-20 07:39:00,86.586,86.612,86.573,86.582,271900002.0
2005-01-20 07:40:00,86.566,86.588,86.566,86.588,109700001.0
2005-01-20 07:41:00,86.583,86.596,86.563,86.58,185299996.0
2005-01-20 07:42:00,86.579,86.593,86.558,86.575,229900000.0
2005-01-20 07:43:00,86.583,86.593,86.552,86.565,185000002.0
2005-01-20 07:44:00,86.579,86.591,86.562,86.591,164300002.0
2005-01-20 07:45:00,86.56,86.586,86.56,86.575,239499998.0
2005-01-20 07:46:00,86.577,86.58,86.551,86.551,172500001.0
2005-01-20 07:47:00,86.585,86.591,86.567,86.578,245100000.0
2005-01-20 07:48:00,86.574,86.592,86.547,86.572,397099998.0
2005-01-20 07:49:00,86.565,86.585,86.555,86.572,223199998.0
2005-01-20 07:50:00,86.554,86.577,86.55,86.577,240300000.0
2005-01-20 07:51:00,86.559,86.573,86.55,86.57,190500000.0
2005-01-20 07:52:00,86.552,86.552,86.527,86.53,142699998.0
2005-01-20 07:53:00,86.528,86.546,86.51,86.525,240300000.0
2005-01-20 07:54:00,86.517,86.541,86.517,86.534,117800001.0
2005-01-20 07:55:00,86.519,86.547,86.499,86.547,255699999.0
2005-01-20 07:56:00,86.54,86.553,86.525,86.538,371799993.0
2005-01-20 07:57:00,86.538,86.555,86.516,86.536,192799999.0
2005-01-20 07:58:00,86.539,86.566,86.524,86.547,191900000.0
2005-01-20 07:59:00,86.547,86.563,86.54,86.557,151699998.0
2005-01-20 08:00:00,86.532,86.556,86.513,86.529,250799998.0
2005-01-20 08:01:00,86.554,86.554,86.519,86.519,238600001.0
2005-01-20 08:02:00,86.561,86.561,86.532,86.543,112700002.0
2005-01-20 08:03:00,86.546,86.568,86.536,86.545,355699999.0
2005-01-20 08:04:00,86.557,86.58,86.548,86.58,146699997.0
2005-01-20 08:05:00,86.564,86.584,86.557,86.581,318600005.0
2005-01-20 08:06:00,86.563,86.597,86.556,86.571,169099999.0
2005-01-20 08:07:00,86.559,86.594,86.559,86.589,250300000.0
2005-01-20 08:08:00,86.577,86.593,86.564,86.568,203699996.0
2005-01-20 08:09:00,86.589,86.605,86.569,86.595,198699998.0
2005-01-20 08:10:00,86.58,86.584,86.552,86.569,169999998.0
2005-01-20 08:11:00,86.565,86.585,86.547,86.569,278199997.0
2005-01-20 08:12:00,86.551,86.57,86.545,86.57,212899999.0
2005-01-20 08:13:00,86.558,86.573,86.541,86.566,220700000.0
2005-01-20 08:14:00,86.564,86.582,86.552,86.582,345899999.0
2005-01-20 08:15:00,86.572,86.587,86.552,86.563,279900000.0
2005-01-20 08:16:00,86.576,86.59,86.559,86.59,238100001.0
2005-01-20 08:17:00,86.586,86.586,86.547,86.555,294799998.0
2005-01-20 08:18:00,86.561,86.582,86.551,86.582,239400000.0
2005-01-20 08:19:00,86.576,86.59,86.54,86.569,278199998.0
2005-01-20 08:20:00,86.577,86.591,86.556,86.585,306999998.0
2005-01-20 08:21:00,86.576,86.595,86.567,86.595,126399999.0
2005-01-20 08:22:00,86.588,86.589,86.569,86.571,230800001.0
2005-01-20 08:23:00,86.6,86.6,86.562,86.562,137800000.0
2005-01-20 08:24:00,86.563,86.589,86.554,86.578,251199998.0
2005-01-20 08:25:00,86.587,86.594,86.568,86.568,167199999.0
2005-01-20 08:26:00,86.571,86.596,86.565,86.594,185199999.0
2005-01-20 08:27:00,86.571,86.592,86.563,86.585,319599997.0
2005-01-20 08:28:00,86.578,86.602,86.577,86.602,329199995.0
2005-01-20 08:29:00,86.595,86.595,86.56,86.56,121899999.0
2005-01-20 08:30:00,86.584,86.584,86.547,86.557,299799995.0
2005-01-20 08:31:00,86.566,86.579,86.539,86.561,326599999.0
2005-01-20 08:32:00,86.571,86.584,86.552,86.556,439200003.0
2005-01-20 08:33:00,86.588,86.588,86.56,86.56,152500001.0
2005-01-20 08:34:00,86.581,86.597,86.557,86.577,258900005.0
2005-01-20 08:35:00,86.565,86.602,86.564,86.602,188800002.0
2005-01-20 08:36:00,86.581,86.599,86.569,86.588,329199998.0
2005-01-20 08:37:00,86.598,86.604,86.576,86.601,257999999.0
2005-01-20 08:38:00,86.594,86.614,86.578,86.6,202700006.0
2005-01-20 08:39:00,86.59,86.62,86.59,86.615,217500004.0
2005-01-20 08:40:00,86.593,86.61,86.574,86.602,208600002.0
2005-01-20 08:41:00,86.575,86.594,86.568,86.582,221200002.0
2005-01-20 08:42:00,86.595,86.599,86.575,86.584,155099999.0
2005-01-20 08:43:00,86.593,86.605,86.574,86.59,244399997.0
2005-01-20 08:44:00,86.61,86.61,86.576,86.576,272400000.0
2005-01-20 08:45:00,86.591,86.609,86.587,86.603,165599998.0
2005-01-20 08:46:00,86.58,86.598,86.568,86.58,217299997.0
2005-01-20 08:47:00,86.585,86.606,86.579,86.602,136600000.0
2005-01-20 08:48:00,86.599,86.601,86.572,86.578,309099997.0
2005-01-20 08:49:00,86.584,86.605,86.569,86.59,304799998.0
2005-01-20 08:50:00,86.574,86.6,86.553,86.582,216199997.0
2005-01-20 08:51:00,86.588,86.603,86.547,86.547,180199997.0
2005-01-20 08:52:00,86.592,86.601,86.578,86.582,270999996.0
2005-01-20 08:53:00,86.597,86.611,86.574,86.601,234300000.0
2005-01-20 08:54:00,86.609,86.609,86.589,86.589,146200000.0
2005-01-20 08:55:00,86.598,86.625,86.583,86.592,187100000.0
2005-01-20 08:56:00,86.6,86.607,86.578,86.583,155600001.0
2005-01-20 08:57:00,86.591,86.608,86.581,86.608,184400000.0
2005-01-20 08:58:00,86.611,86.611,86.577,86.577,231600001.0
2005-01-20 08:59:00,86.572,86.61,86.572,86.61,172000001.0
2005-01-20 09:00:00,86.602,86.63,86.595,86.63,175999999.0
2005-01-20 09:01:00,86.617,86.641,86.606,86.618,233300001.0
2005-01-20 09:02:00,86.635,86.643,86.614,86.621,182599999.0
2005-01-20 09:03:00,86.647,86.656,86.624,86.634,203200003.0
2005-01-20 09:04:00,86.624,86.663,86.624,86.632,307000003.0
2005-01-20 09:05:00,86.644,86.644,86.586,86.596,220699996.0
2005-01-20 09:06:00,86.624,86.63,86.597,86.597,257699999.0
2005-01-20 09:07:00,86.587,86.624,86.581,86.605,325000000.0
2005-01-20 09:08:00,86.606,86.63,86.582,86.591,207499996.0
2005-01-20 09:09:00,86.603,86.622,86.576,86.607,142900000.0
2005-01-20 09:10:00,86.597,86.603,86.554,86.569,250799999.0
2005-01-20 09:11:00,86.56,86.582,86.56,86.578,139099997.0
2005-01-20 09:12:00,86.554,86.574,86.542,86.553,302300000.0
2005-01-20 09:13:00,86.529,86.57,86.525,86.525,200699997.0
2005-01-20 09:14:00,86.531,86.531,86.499,86.528,246000000.0
2005-01-20 09:15:00,86.508,86.528,86.499,86.503,360400001.0
2005-01-20 09:16:00,86.491,86.528,86.491,86.528,89399999.0
2005-01-20 09:17:00,86.501,86.522,86.492,86.514,264199999.0
2005-01-20 09:18:00,86.477,86.516,86.477,86.493,177100001.0
2005-01-20 09:19:00,86.512,86.545,86.508,86.521,219600000.0
2005-01-20 09:20:00,86.544,86.567,86.531,86.563,275799998.0
2005-01-20 09:21:00,86.561,86.577,86.548,86.548,267799996.0
2005-01-20 09:22:00,86.575,86.584,86.537,86.541,255599998.0
2005-01-20 09:23:00,86.535,86.558,86.529,86.548,296199996.0
2005-01-20 09:24:00,86.54,86.559,86.522,86.538,338199998.0
2005-01-20 09:25:00,86.519,86.547,86.501,86.537,305600000.0
2005-01-20 09:26:00,86.513,86.55,86.507,86.55,292799993.0
2005-01-20 09:27:00,86.541,86.558,86.505,86.517,183499998.0
2005-01-20 09:28:00,86.526,86.553,86.519,86.545,185799999.0
2005-01-20 09:29:00,86.553,86.566,86.532,86.545,129599999.0
2005-01-20 09:30:00,86.533,86.553,86.508,86.518,298099993.0
2005-01-20 09:31:00,86.538,86.543,86.506,86.515,259500004.0
2005-01-20 09:32:00,86.523,86.542,86.507,86.528,479900001.0
2005-01-20 09:33:00,86.529,86.534,86.508,86.519,159900000.0
2005-01-20 09:34:00,86.5,86.546,86.5,86.546,236800002.0
2005-01-20 09:35:00,86.528,86.557,86.528,86.549,268900000.0
2005-01-20 09:36:00,86.538,86.56,86.526,86.537,338799996.0
2005-01-20 09:37:00,86.542,86.567,86.528,86.54,247700002.0
2005-01-20 09:38:00,86.529,86.546,86.513,86.531,236500001.0
2005-01-20 09:39:00,86.503,86.541,86.495,86.52,282999996.0
2005-01-20 09:40:00,86.497,86.521,86.485,86.502,147100002.0
2005-01-20 09:41:00,86.513,86.528,86.496,86.523,163700000.0
2005-01-20 09:42:00,86.519,86.532,86.482,86.507,274100002.0
2005-01-20 09:43:00,86.494,86.515,86.474,86.515,121799999.0
2005-01-20 09:44:00,86.524,86.532,86.493,86.493,265799998.0
2005-01-20 09:45:00,86.511,86.525,86.486,86.505,101900000.0
2005-01-20 09:46:00,86.526,86.537,86.506,86.509,144200001.0
2005-01-20 09:47:00,86.503,86.503,86.481,86.5,181699999.0
2005-01-20 09:48:00,86.52,86.523,86.476,86.491,202900003.0
2005-01-20 09:49:00,86.514,86.548,86.514,86.544,311199995.0
2005-01-20 09:50:00,86.546,86.547,86.506,86.506,265100000.0
2005-01-20 09:51:00,86.523,86.55,86.514,86.545,288899999.0
2005-01-20 09:52:00,86.527,86.543,86.507,86.528,206099995.0
2005-01-20 09:53:00,86.525,86.545,86.514,86.523,240600001.0
2005-01-20 09:54:00,86.525,86.535,86.505,86.509,242700000.0
2005-01-20 09:55:00,86.507,86.53,86.489,86.511,215600001.0
2005-01-20 09:56:00,86.515,86.534,86.505,86.529,270800000.0
2005-01-20 09:57:00,86.529,86.552,86.518,86.552,441600001.0
2005-01-20 09:58:00,86.535,86.551,86.514,86.523,182100001.0
2005-01-20 09:59:00,86.555,86.557,86.517,86.528,327099994.0
2005-01-20 10:00:00,86.529,86.544,86.511,86.539,293900004.0
2005-01-20 10:01:00,86.525,86.555,86.511,86.511,180399998.0
2005-01-20 10:02:00,86.552,86.562,86.528,86.538,267199998.0
2005-01-20 10:03:00,86.562,86.581,86.543,86.543,244899995.0
2005-01-20 10:04:00,86.564,86.568,86.541,86.551,276300002.0
2005-01-20 10:05:00,86.552,86.57,86.53,86.54,232499998.0
2005-01-20 10:06:00,86.539,86.573,86.532,86.545,193400002.0
2005-01-20 10:07:00,86.58,86.594,86.554,86.588,162599998.0
2005-01-20 10:08:00,86.593,86.614,86.573,86.589,224000002.0
2005-01-20 10:09:00,86.613,86.669,86.603,86.649,203199999.0
2005-01-20 10:10:00,86.622,86.652,86.622,86.631,203899997.0
2005-01-20 10:11:00,86.608,86.633,86.603,86.633,263300002.0
2005-01-20 10:12:00,86.624,86.647,86.586,86.601,253100000.0
2005-01-20 10:13:00,86.612,86.627,86.605,86.611,121200000.0
2005-01-20 10:14:00,86.619,86.666,86.609,86.64,343299995.0
2005-01-20 10:15:00,86.655,86.658,86.626,86.64,279000000.0
2005-01-20 10:16:00,86.624,86.669,86.611,86.628,178399998.0
2005-01-20 10:17:00,86.617,86.617,86.561,86.561,166600000.0
2005-01-20 10:18:00,86.586,86.589,86.563,86.579,235299994.0
2005-01-20 10:19:00,86.582,86.596,86.558,86.558,343099998.0
2005-01-20 10:20:00,86.592,86.592,86.541,86.573,434200003.0
2005-01-20 10:21:00,86.561,86.601,86.561,86.587,236400000.0
2005-01-20 10:22:00,86.61,86.613,86.573,86.585,305200001.0
2005-01-20 10:23:00,86.581,86.603,86.575,86.592,270299996.0
2005-01-20 10:24:00,86.582,86.582,86.548,86.568,230400002.0
2005-01-20 10:25:00,86.593,86.599,86.571,86.595,256400000.0
2005-01-20 10:26:00,86.605,86.627,86.597,86.603,326999995.0
2005-01-20 10:27:00,86.592,86.649,86.592,86.615,223700000.0
2005-01-20 10:28:00,86.6,86.632,86.589,86.623,299800000.0
2005-01-20 10:29:00,86.616,86.634,86.595,86.61,226499997.0
2005-01-20 10:30:00,86.609,86.631,86.601,86.624,264400000.0
2005-01-20 10:31:00,86.623,86.637,86.592,86.626,216799999.0
2005-01-20 10:32:00,86.615,86.679,86.615,86.673,309299999.0
2005-01-20 10:33:00,86.682,86.682,86.656,86.659,160199998.0
2005-01-20 10:34:00,86.679,86.684,86.653,86.659,238999998.0
2005-01-20 10:35:00,86.672,86.69,86.666,86.672,214899998.0
2005-01-20 10:36:00,86.688,86.702,86.665,86.667,359700003.0
2005-01-20 10:37:00,86.681,86.722,86.665,86.706,162199999.0
2005-01-20 10:38:00,86.702,86.74,86.7,86.725,281799999.0
2005-01-20 10:39:00,86.726,86.738,86.709,86.718,190399996.0
2005-01-20 10:40:00,86.71,86.756,86.71,86.756,221499998.0
2005-01-20 10:41:00,86.787,86.807,86.752,86.782,317200001.0
2005-01-20 10:42:00,86.793,86.818,86.78,86.788,404800000.0
2005-01-20 10:43:00,86.757,86.779,86.729,86.776,365899999.0
2005-01-20 10:44:00,86.794,86.798,86.75,86.75,240000000.0
2005-01-20 10:45:00,86.77,86.821,86.77,86.821,246499999.0
2005-01-20 10:46:00,86.806,86.864,86.806,86.859,193500001.0
2005-01-20 10:47:00,86.86,86.873,86.837,86.852,251100000.0
2005-01-20 10:48:00,86.84,86.856,86.815,86.823,325499997.0
2005-01-20 10:49:00,86.82,86.876,86.82,86.852,205799999.0
2005-01-20 10:50:00,86.867,86.867,86.807,86.821,253900000.0
2005-01-20 10:51:00,86.847,86.853,86.817,86.82,249200001.0
2005-01-20 10:52:00,86.799,86.839,86.799,86.809,288799999.0
2005-01-20 10:53:00,86.829,86.852,86.821,86.841,260800003.0
2005-01-20 10:54:00,86.835,86.862,86.806,86.862,299500000.0
2005-01-20 10:55:00,86.856,86.878,86.843,86.868,176600000.0
2005-01-20 10:56:00,86.869,86.874,86.837,86.853,164499998.0
2005-01-20 10:57:00,86.849,86.892,86.845,86.872,256800000.0
2005-01-20 10:58:00,86.849,86.887,86.845,86.887,314499997.0
2005-01-20 10:59:00,86.846,86.875,86.826,86.84,174099999.0
2005-01-20 11:00:00,86.853,86.901,86.841,86.901,205600003.0
2005-01-20 11:01:00,86.894,86.903,86.868,86.895,227899998.0
2005-01-20 11:02:00,86.876,86.898,86.848,86.872,240999998.0
2005-01-20 11:03:00,86.869,86.884,86.843,86.86,180500000.0
2005-01-20 11:04:00,86.874,86.887,86.852,86.872,181100000.0
2005-01-20 11:05:00,86.833,86.884,86.833,86.855,251999997.0
2005-01-20 11:06:00,86.86,86.902,86.86,86.875,245199999.0
2005-01-20 11:07:00,86.879,86.897,86.846,86.853,317299999.0
2005-01-20 11:08:00,86.826,86.851,86.814,86.817,225800000.0
2005-01-20 11:09:00,86.82,86.856,86.82,86.845,263600000.0
2005-01-20 11:10:00,86.816,86.848,86.816,86.83,267899997.0
2005-01-20 11:11:00,86.807,86.85,86.807,86.847,418800006.0
2005-01-20 11:12:00,86.846,86.864,86.836,86.848,299499999.0
2005-01-20 11:13:00,86.807,86.838,86.807,86.824,330999995.0
2005-01-20 11:14:00,86.805,86.826,86.795,86.814,242599998.0
2005-01-20 11:15:00,86.79,86.814,86.778,86.81,414700004.0
2005-01-20 11:16:00,86.813,86.82,86.782,86.801,249300003.0
2005-01-20 11:17:00,86.79,86.798,86.769,86.782,229400000.0
2005-01-20 11:18:00,86.791,86.814,86.78,86.781,425399996.0
2005-01-20 11:19:00,86.774,86.774,86.685,86.685,204399998.0
2005-01-20 11:20:00,86.71,86.732,86.692,86.716,331000001.0
2005-01-20 11:21:00,86.694,86.698,86.665,86.682,196499997.0
2005-01-20 11:22:00,86.662,86.683,86.638,86.654,185099999.0
2005-01-20 11:23:00,86.635,86.653,86.6,86.605,349899997.0
2005-01-20 11:24:00,86.611,86.653,86.595,86.629,359000006.0
2005-01-20 11:25:00,86.646,86.656,86.624,86.641,357000003.0
2005-01-20 11:26:00,86.657,86.683,86.648,86.671,226300000.0
2005-01-20 11:27:00,86.678,86.678,86.617,86.617,329699995.0
2005-01-20 11:28:00,86.627,86.652,86.621,86.647,255200000.0
2005-01-20 11:29:00,86.628,86.649,86.605,86.646,240500000.0
2005-01-20 11:30:00,86.649,86.652,86.626,86.632,356500002.0
2005-01-20 11:31:00,86.626,86.643,86.605,86.628,179099999.0
2005-01-20 11:32:00,86.627,86.642,86.616,86.624,248000000.0
2005-01-20 11:33:00,86.62,86.663,86.613,86.632,153700001.0
2005-01-20 11:34:00,86.625,86.657,86.601,86.601,258999998.0
2005-01-20 11:35:00,86.571,86.6,86.571,86.582,167900000.0
2005-01-20 11:36:00,86.589,86.622,86.583,86.613,195199999.0
2005-01-20 11:37:00,86.603,86.613,86.572,86.594,202700000.0
2005-01-20 11:38:00,86.609,86.616,86.574,86.574,362699999.0
2005-01-20 11:39:00,86.589,86.602,86.568,86.578,189500000.0
2005-01-20 11:40:00,86.573,86.584,86.546,86.557,328400002.0
2005-01-20 11:41:00,86.557,86.572,86.522,86.543,310599997.0
2005-01-20 11:42:00,86.555,86.57,86.541,86.549,273299997.0
2005-01-20 11:43:00,86.535,86.567,86.528,86.567,256400001.0
2005-01-20 11:44:00,86.57,86.57,86.538,86.539,195900000.0
2005-01-20 11:45:00,86.513,86.585,86.513,86.585,315199997.0
2005-01-20 11:46:00,86.566,86.566,86.538,86.551,202100003.0
2005-01-20 11:47:00,86.545,86.561,86.509,86.517,179499999.0
2005-01-20 11:48:00,86.512,86.527,86.493,86.515,255599994.0
2005-01-20 11:49:00,86.503,86.523,86.482,86.499,377600001.0
2005-01-20 11:50:00,86.517,86.53,86.498,86.514,264800001.0
2005-01-20 11:51:00,86.489,86.52,86.483,86.503,208099999.0
2005-01-20 11:52:00,86.505,86.505,86.476,86.489,329299995.0
2005-01-20 11:53:00,86.524,86.541,86.494,86.501,306500001.0
2005-01-20 11:54:00,86.53,86.554,86.507,86.526,244599998.0
2005-01-20 11:55:00,86.544,86.558,86.515,86.515,233199998.0
2005-01-20 11:56:00,86.531,86.558,86.509,86.542,289800005.0
2005-01-20 11:57:00,86.543,86.566,86.518,86.544,121000001.0
2005-01-20 11:58:00,86.519,86.55,86.504,86.516,243999997.0
2005-01-20 11:59:00,86.524,86.524,86.48,86.483,384900003.0
2005-01-20 12:00:00,86.473,86.524,86.459,86.524,319899996.0
2005-01-20 12:01:00,86.502,86.527,86.483,86.507,218799997.0
2005-01-20 12:02:00,86.529,86.529,86.486,86.508,144100002.0
2005-01-20 12:03:00,86.499,86.542,86.499,86.534,287999998.0
2005-01-20 12:04:00,86.537,86.559,86.517,86.534,285500000.0
2005-01-20 12:05:00,86.55,86.565,86.535,86.546,98999999.0
2005-01-20 12:06:00,86.55,86.591,86.55,86.582,270100001.0
2005-01-20 12:07:00,86.586,86.594,86.571,86.574,342099997.0
2005-01-20 12:08:00,86.575,86.615,86.553,86.593,205300000.0
2005-01-20 12:09:00,86.598,86.631,86.597,86.615,268000000.0
2005-01-20 12:10:00,86.624,86.638,86.609,86.613,231499999.0
2005-01-20 12:11:00,86.628,86.656,86.621,86.635,166100002.0
2005-01-20 12:12:00,86.621,86.672,86.621,86.655,235700005.0
2005-01-20 12:13:00,86.647,86.647,86.592,86.592,227499996.0
2005-01-20 12:14:00,86.611,86.616,86.586,86.596,374500004.0
2005-01-20 12:15:00,86.591,86.609,86.572,86.582,233699997.0
2005-01-20 12:16:00,86.574,86.605,86.554,86.583,161699999.0
2005-01-20 12:17:00,86.591,86.624,86.581,86.601,296799997.0
2005-01-20 12:18:00,86.59,86.59,86.552,86.552,255499997.0
2005-01-20 12:19:00,86.543,86.6,86.54,86.58,258700000.0
2005-01-20 12:20:00,86.592,86.601,86.574,86.578,191800000.0
2005-01-20 12:21:00,86.589,86.653,86.571,86.643,338000006.0
2005-01-20 12:22:00,86.647,86.647,86.615,86.624,127800000.0
2005-01-20 12:23:00,86.624,86.643,86.596,86.643,339599994.0
2005-01-20 12:24:00,86.599,86.633,86.592,86.6,216900001.0
2005-01-20 12:25:00,86.617,86.631,86.565,86.566,355500000.0
2005-01-20 12:26:00,86.586,86.625,86.566,86.606,236200004.0
2005-01-20 12:27:00,86.606,86.637,86.595,86.634,278099997.0
2005-01-20 12:28:00,86.626,86.633,86.602,86.606,286299998.0
2005-01-20 12:29:00,86.59,86.6,86.567,86.58,291900001.0
2005-01-20 12:30:00,86.565,86.592,86.559,86.581,304900001.0
2005-01-20 12:31:00,86.588,86.622,86.577,86.622,234299998.0
2005-01-20 12:32:00,86.582,86.604,86.558,86.57,213300002.0
2005-01-20 12:33:00,86.546,86.569,86.538,86.552,136999999.0
2005-01-20 12:34:00,86.557,86.57,86.527,86.534,287499998.0
2005-01-20 12:35:00,86.537,86.537,86.506,86.52,169199998.0
2005-01-20 12:36:00,86.527,86.527,86.482,86.497,299799999.0
2005-01-20 12:37:00,86.515,86.525,86.492,86.492,278699995.0
2005-01-20 12:38:00,86.427,86.452,86.417,86.451,220800001.0
2005-01-20 12:39:00,86.462,86.474,86.422,86.43,299900001.0
2005-01-20 12:40:00,86.418,86.44,86.414,86.44,200000000.0
2005-01-20 12:41:00,86.428,86.45,86.418,86.422,258699997.0
2005-01-20 12:42:00,86.446,86.465,86.43,86.45,193700000.0
2005-01-20 12:43:00,86.461,86.464,86.435,86.447,221000000.0
2005-01-20 12:44:00,86.45,86.454,86.42,86.428,301399997.0
2005-01-20 12:45:00,86.444,86.453,86.421,86.433,263900003.0
2005-01-20 12:46:00,86.429,86.458,86.429,86.453,372500003.0
2005-01-20 12:47:00,86.433,86.458,86.424,86.451,289199998.0
2005-01-20 12:48:00,86.435,86.459,86.426,86.426,275800000.0
2005-01-20 12:49:00,86.45,86.469,86.427,86.441,310899998.0
2005-01-20 12:50:00,86.448,86.471,86.435,86.447,215899999.0
2005-01-20 12:51:00,86.44,86.468,86.435,86.446,191800001.0
2005-01-20 12:52:00,86.447,86.47,86.42,86.422,182499998.0
2005-01-20 12:53:00,86.425,86.443,86.373,86.373,124000000.0
2005-01-20 12:54:00,86.439,86.444,86.409,86.428,289700003.0
2005-01-20 12:55:00,86.411,86.43,86.397,86.407,337099996.0
2005-01-20 12:56:00,86.434,86.434,86.401,86.401,220900001.0
2005-01-20 12:57:00,86.411,86.436,86.394,86.418,337799997.0
2005-01-20 12:58:00,86.422,86.43,86.4,86.4,185299995.0
2005-01-20 12:59:00,86.414,86.439,86.392,86.413,215799999.0
2005-01-20 13:00:00,86.385,86.429,86.384,86.41,341599999.0
2005-01-20 13:01:00,86.402,86.418,86.377,86.408,220200001.0
2005-01-20 13:02:00,86.401,86.429,86.393,86.429,180500000.0
2005-01-20 13:03:00,86.424,86.452,86.406,86.445,274199999.0
2005-01-20 13:04:00,86.455,86.455,86.406,86.425,212399998.0
2005-01-20 13:05:00,86.413,86.441,86.398,86.416,174100000.0
2005-01-20 13:06:00,86.41,86.445,86.406,86.416,251900000.0
2005-01-20 13:07:00,86.425,86.461,86.423,86.447,389700001.0
2005-01-20 13:08:00,86.453,86.46,86.427,86.46,250399999.0
2005-01-20 13:09:00,86.427,86.44,86.41,86.419,173299998.0
2005-01-20 13:10:00,86.416,86.439,86.41,86.413,265800001.0
2005-01-20 13:11:00,86.423,86.474,86.403,86.441,219199999.0
2005-01-20 13:12:00,86.469,86.492,86.454,86.463,287899998.0
2005-01-20 13:13:00,86.443,86.475,86.437,86.451,204900003.0
2005-01-20 13:14:00,86.435,86.461,86.422,86.425,335700001.0
2005-01-20 13:15:00,86.439,86.439,86.379,86.379,138599999.0
2005-01-20 13:16:00,86.416,86.439,86.402,86.422,108500000.0
2005-01-20 13:17:00,86.423,86.465,86.413,86.421,222100000.0
2005-01-20 13:18:00,86.457,86.463,86.433,86.44,212399997.0
2005-01-20 13:19:00,86.429,86.463,86.429,86.45,278599998.0
2005-01-20 13:20:00,86.461,86.494,86.44,86.481,321500001.0
2005-01-20 13:21:00,86.466,86.501,86.463,86.489,135300000.0
2005-01-20 13:22:00,86.459,86.491,86.459,86.478,261100002.0
2005-01-20 13:23:00,86.502,86.514,86.486,86.496,178499999.0
2005-01-20 13:24:00,86.501,86.526,86.484,86.499,156499999.0
2005-01-20 13:25:00,86.506,86.509,86.477,86.484,272799998.0
2005-01-20 13:26:00,86.504,86.504,86.469,86.487,231099997.0
2005-01-20 13:27:00,86.487,86.507,86.47,86.491,125299998.0
2005-01-20 13:28:00,86.483,86.511,86.481,86.5,268899998.0
2005-01-20 13:29:00,86.51,86.51,86.476,86.493,201099998.0
2005-01-20 13:30:00,86.481,86.498,86.457,86.498,243999999.0
2005-01-20 13:31:00,86.483,86.511,86.47,86.497,253499998.0
2005-01-20 13:32:00,86.5,86.519,86.479,86.491,285999998.0
2005-01-20 13:33:00,86.491,86.502,86.474,86.484,210400000.0
2005-01-20 13:34:00,86.507,86.514,86.484,86.491,241499998.0
2005-01-20 13:35:00,86.486,86.51,86.473,86.496,260999998.0
2005-01-20 13:36:00,86.494,86.51,86.481,86.497,184199998.0
2005-01-20 13:37:00,86.498,86.514,86.483,86.491,356200005.0
2005-01-20 13:38:00,86.515,86.522,86.487,86.487,206699999.0
2005-01-20 13:39:00,86.495,86.515,86.473,86.5,187000001.0
2005-01-20 13:40:00,86.494,86.514,86.487,86.5,203800000.0
2005-01-20 13:41:00,86.508,86.516,86.477,86.477,192700000.0
2005-01-20 13:42:00,86.491,86.51,86.474,86.51,171799998.0
2005-01-20 13:43:00,86.517,86.522,86.499,86.499,112199998.0
2005-01-20 13:44:00,86.52,86.539,86.512,86.515,238699996.0
2005-01-20 13:45:00,86.53,86.54,86.51,86.511,300700002.0
2005-01-20 13:46:00,86.526,86.526,86.496,86.5,122200002.0
2005-01-20 13:47:00,86.518,86.519,86.482,86.502,311499998.0
2005-01-20 13:48:00,86.51,86.515,86.472,86.487,125300000.0
2005-01-20 13:49:00,86.444,86.493,86.444,86.47,216700002.0
2005-01-20 13:50:00,86.487,86.52,86.479,86.506,193899998.0
2005-01-20 13:51:00,86.484,86.509,86.462,86.498,307399999.0
2005-01-20 13:52:00,86.46,86.481,86.444,86.456,219999999.0
2005-01-20 13:53:00,86.458,86.482,86.454,86.478,322300002.0
2005-01-20 13:54:00,86.449,86.486,86.444,86.472,321300005.0
2005-01-20 13:55:00,86.451,86.497,86.451,86.49,100000000.0
2005-01-20 13:56:00,86.485,86.505,86.465,86.492,115000001.0
2005-01-20 13:57:00,86.488,86.527,86.477,86.498,261999998.0
2005-01-20 13:58:00,86.512,86.526,86.49,86.505,288200000.0
2005-01-20 13:59:00,86.506,86.532,86.501,86.501,351000002.0
2005-01-20 14:00:00,86.513,86.533,86.493,86.519,164600001.0
2005-01-20 14:01:00,86.513,86.533,86.492,86.501,264099997.0
2005-01-20 14:02:00,86.499,86.529,86.489,86.51,148999999.0
2005-01-20 14:03:00,86.527,86.527,86.493,86.51,164199996.0
2005-01-20 14:04:00,86.498,86.518,86.478,86.484,343699998.0
2005-01-20 14:05:00,86.497,86.52,86.471,86.483,125400001.0
2005-01-20 14:06:00,86.481,86.512,86.469,86.491,215200000.0
2005-01-20 14:07:00,86.485,86.517,86.484,86.504,174900000.0
2005-01-20 14:08:00,86.49,86.517,86.466,86.5,155899997.0
2005-01-20 14:09:00,86.512,86.519,86.485,86.512,380900000.0
2005-01-20 14:10:00,86.499,86.52,86.486,86.498,270100000.0
2005-01-20 14:11:00,86.484,86.493,86.456,86.47,225100000.0
2005-01-20 14:12:00,86.485,86.487,86.459,86.459,211000003.0
2005-01-20 14:13:00,86.464,86.489,86.437,86.447,157300002.0
2005-01-20 14:14:00,86.451,86.467,86.433,86.435,238899999.0
2005-01-20 14:15:00,86.412,86.459,86.412,86.429,243000001.0
2005-01-20 14:16:00,86.424,86.463,86.424,86.433,222099999.0
2005-01-20 14:17:00,86.44,86.479,86.44,86.459,246299997.0
2005-01-20 14:18:00,86.461,86.461,86.369,86.369,181500002.0
2005-01-20 14:19:00,86.369,86.398,86.356,86.365,221399998.0
2005-01-20 14:20:00,86.387,86.401,86.365,86.387,201899997.0
2005-01-20 14:21:00,86.404,86.404,86.357,86.374,229799999.0
2005-01-20 14:22:00,86.352,86.391,86.348,86.383,409100004.0
2005-01-20 14:23:00,86.398,86.42,86.381,86.384,310100000.0
2005-01-20 14:24:00,86.395,86.416,86.383,86.416,208399998.0
2005-01-20 14:25:00,86.412,86.428,86.394,86.398,222999997.0
2005-01-20 14:26:00,86.416,86.419,86.375,86.396,232199999.0
2005-01-20 14:27:00,86.42,86.44,86.407,86.437,172699998.0
2005-01-20 14:28:00,86.418,86.424,86.403,86.403,79999999.0
2005-01-20 14:29:00,86.442,86.452,86.422,86.43,488600001.0
2005-01-20 14:30:00,86.443,86.443,86.392,86.43,163799996.0
2005-01-20 14:31:00,86.389,86.432,86.368,86.407,294500000.0
2005-01-20 14:32:00,86.398,86.427,86.381,86.408,224599997.0
2005-01-20 14:33:00,86.431,86.439,86.415,86.421,123900000.0
2005-01-20 14:34:00,86.428,86.451,86.41,86.43,216499998.0
2005-01-20 14:35:00,86.411,86.426,86.39,86.402,298399999.0
2005-01-20 14:36:00,86.357,86.404,86.357,86.39,281200002.0
2005-01-20 14:37:00,86.391,86.409,86.376,86.39,168300001.0
2005-01-20 14:38:00,86.403,86.419,86.379,86.394,189700001.0
2005-01-20 14:39:00,86.416,86.43,86.394,86.425,172499996.0
2005-01-20 14:40:00,86.414,86.439,86.404,86.418,164800000.0
2005-01-20 14:41:00,86.408,86.434,86.389,86.397,418600001.0
2005-01-20 14:42:00,86.413,86.426,86.394,86.398,109500000.0
2005-01-20 14:43:00,86.383,86.411,86.36,86.411,250999998.0
2005-01-20 14:44:00,86.382,86.426,86.365,86.426,201199998.0
2005-01-20 14:45:00,86.411,86.436,86.404,86.436,314800003.0
2005-01-20 14:46:00,86.421,86.426,86.379,86.396,163799998.0
2005-01-20 14:47:00,86.424,86.426,86.394,86.418,220800003.0
2005-01-20 14:48:00,86.404,86.416,86.386,86.386,117099998.0
2005-01-20 14:49:00,86.413,86.413,86.374,86.374,244299998.0
2005-01-20 14:50:00,86.386,86.41,86.378,86.39,348499996.0
2005-01-20 14:51:00,86.404,86.413,86.385,86.409,254500000.0
2005-01-20 14:52:00,86.403,86.445,86.398,86.419,218099995.0
2005-01-20 14:53:00,86.436,86.463,86.42,86.435,217300000.0
2005-01-20 14:54:00,86.434,86.454,86.42,86.447,235600000.0
2005-01-20 14:55:00,86.462,86.464,86.428,86.428,234200002.0
2005-01-20 14:56:00,86.447,86.468,86.44,86.457,188600000.0
2005-01-20 14:57:00,86.453,86.47,86.435,86.452,323499996.0
2005-01-20 14:58:00,86.462,86.477,86.445,86.473,267199998.0
2005-01-20 14:59:00,86.47,86.47,86.407,86.435,301799999.0
2005-01-20 15:00:00,86.443,86.452,86.407,86.408,268200000.0
2005-01-20 15:01:00,86.419,86.43,86.402,86.426,190100003.0
2005-01-20 15:02:00,86.395,86.418,86.375,86.375,222400003.0
2005-01-20 15:03:00,86.396,86.4,86.355,86.366,274099998.0
2005-01-20 15:04:00,86.379,86.396,86.361,86.383,218300002.0
2005-01-20 15:05:00,86.387,86.419,86.38,86.416,196599996.0
2005-01-20 15:06:00,86.417,86.435,86.399,86.419,345900004.0
2005-01-20 15:07:00,86.412,86.432,86.395,86.418,293899994.0
2005-01-20 15:08:00,86.408,86.428,86.398,86.411,177400002.0
2005-01-20 15:09:00,86.423,86.423,86.394,86.398,126800001.0
2005-01-20 15:10:00,86.41,86.414,86.372,86.404,353800000.0
2005-01-20 15:11:00,86.42,86.432,86.397,86.409,207600001.0
2005-01-20 15:12:00,86.421,86.421,86.394,86.404,206900001.0
2005-01-20 15:13:00,86.408,86.428,86.394,86.41,269100000.0
2005-01-20 15:14:00,86.405,86.411,86.378,86.378,287500002.0
2005-01-20 15:15:00,86.357,86.383,86.353,86.372,169199995.0
2005-01-20 15:16:00,86.367,86.388,86.346,86.357,282500002.0
2005-01-20 15:17:00,86.357,86.392,86.355,86.387,420800003.0
2005-01-20 15:18:00,86.373,86.374,86.344,86.345,221199999.0
2005-01-20 15:19:00,86.357,86.389,86.351,86.358,190699996.0
2005-01-20 15:20:00,86.339,86.378,86.336,86.367,162299998.0
2005-01-20 15:21:00,86.366,86.377,86.338,86.36,126200001.0
2005-01-20 15:22:00,86.358,86.408,86.322,86.408,199999999.0
2005-01-20 15:23:00,86.394,86.421,86.393,86.407,341099999.0
2005-01-20 15:24:00,86.409,86.429,86.398,86.41,180400001.0
2005-01-20 15:25:00,86.398,86.408,86.377,86.39,155999997.0
2005-01-20 15:26:00,86.395,86.402,86.371,86.378,227699997.0
2005-01-20 15:27:00,86.363,86.383,86.34,86.341,468200000.0
2005-01-20 15:28:00,86.337,86.359,86.329,86.355,176000004.0
2005-01-20 15:29:00,86.321,86.356,86.319,86.334,264799998.0
2005-01-20 15:30:00,86.336,86.351,86.301,86.307,220700000.0
2005-01-20 15:31:00,86.323,86.335,86.296,86.335,302100004.0
2005-01-20 15:32:00,86.325,86.338,86.309,86.317,168200001.0
2005-01-20 15:33:00,86.328,86.346,86.325,86.346,118900001.0
2005-01-20 15:34:00,86.344,86.35,86.316,86.327,304499998.0
2005-01-20 15:35:00,86.336,86.361,86.331,86.35,268000001.0
2005-01-20 15:36:00,86.339,86.348,86.32,86.321,257399999.0
2005-01-20 15:37:00,86.354,86.358,86.315,86.331,246199999.0
2005-01-20 15:38:00,86.333,86.368,86.327,86.35,198599997.0
2005-01-20 15:39:00,86.383,86.404,86.362,86.379,228999998.0
2005-01-20 15:40:00,86.411,86.42,86.397,86.399,286499997.0
2005-01-20 15:41:00,86.418,86.419,86.379,86.392,318899996.0
2005-01-20 15:42:00,86.374,86.411,86.368,86.411,227899995.0
2005-01-20 15:43:00,86.389,86.405,86.363,86.39,188000001.0
2005-01-20 15:44:00,86.414,86.442,86.41,86.441,181900002.0
2005-01-20 15:45:00,86.426,86.451,86.421,86.441,178799996.0
2005-01-20 15:46:00,86.449,86.453,86.412,86.412,189200001.0
2005-01-20 15:47:00,86.39,86.435,86.39,86.419,308500000.0
2005-01-20 15:48:00,86.403,86.419,86.392,86.395,298000001.0
2005-01-20 15:49:00,86.371,86.4,86.364,86.375,210100001.0
2005-01-20 15:50:00,86.359,86.38,86.351,86.373,368399995.0
2005-01-20 15:51:00,86.375,86.376,86.342,86.342,260100004.0
2005-01-20 15:52:00,86.36,86.368,86.333,86.334,264700003.0
2005-01-20 15:53:00,86.363,86.363,86.318,86.329,347700002.0
2005-01-20 15:54:00,86.328,86.346,86.296,86.329,156199997.0
2005-01-20 15:55:00,86.344,86.35,86.321,86.326,225900001.0
2005-01-20 15:56:00,86.322,86.355,86.312,86.335,256700002.0
2005-01-20 15:57:00,86.331,86.345,86.305,86.331,398000000.0
2005-01-20 15:58:00,86.315,86.343,86.312,86.331,300900000.0
2005-01-20 15:59:00,86.327,86.341,86.296,86.31,247499997.0
2005-01-20 16:00:00,86.313,86.325,86.293,86.31,243700001.0
2005-01-20 16:01:00,86.343,86.343,86.304,86.308,138399998.0
2005-01-20 16:02:00,86.32,86.348,86.298,86.319,339599999.0
2005-01-20 16:03:00,86.323,86.339,86.304,86.304,288199999.0
2005-01-20 16:04:00,86.332,86.332,86.294,86.294,240600000.0
2005-01-20 16:05:00,86.3,86.319,86.292,86.306,192000002.0
2005-01-20 16:06:00,86.293,86.341,86.293,86.319,303700000.0
2005-01-20 16:07:00,86.303,86.309,86.279,86.294,383100001.0
2005-01-20 16:08:00,86.288,86.304,86.28,86.292,221699998.0
2005-01-20 16:09:00,86.268,86.317,86.268,86.313,214599999.0
2005-01-20 16:10:00,86.286,86.316,86.278,86.288,357800009.0
2005-01-20 16:11:00,86.301,86.325,86.287,86.305,200900000.0
2005-01-20 16:12:00,86.3,86.331,86.295,86.297,171199998.0
2005-01-20 16:13:00,86.281,86.312,86.254,86.302,313799997.0
2005-01-20 16:14:00,86.293,86.321,86.285,86.32,209300000.0
2005-01-20 16:15:00,86.306,86.313,86.288,86.288,262200000.0
2005-01-20 16:16:00,86.283,86.297,86.264,86.284,207399997.0
2005-01-20 16:17:00,86.263,86.286,86.223,86.251,150999999.0
2005-01-20 16:18:00,86.266,86.279,86.235,86.243,135100001.0
2005-01-20 16:19:00,86.256,86.279,86.252,86.259,232600003.0
2005-01-20 16:20:00,86.287,86.335,86.275,86.316,244099995.0
2005-01-20 16:21:00,86.333,86.342,86.316,86.323,323199997.0
2005-01-20 16:22:00,86.316,86.331,86.302,86.316,263400005.0
2005-01-20 16:23:00,86.267,86.296,86.259,86.284,209599999.0
2005-01-20 16:24:00,86.315,86.315,86.282,86.295,286400001.0
2005-01-20 16:25:00,86.311,86.337,86.301,86.305,261800000.0
2005-01-20 16:26:00,86.33,86.339,86.304,86.33,335799999.0
2005-01-20 16:27:00,86.338,86.346,86.318,86.325,232200001.0
2005-01-20 16:28:00,86.326,86.35,86.32,86.335,343700003.0
2005-01-20 16:29:00,86.325,86.341,86.304,86.304,375600002.0
2005-01-20 16:30:00,86.309,86.339,86.307,86.339,191099999.0
2005-01-20 16:31:00,86.339,86.364,86.324,86.339,244400001.0
2005-01-20 16:32:00,86.321,86.337,86.311,86.333,268000002.0
2005-01-20 16:33:00,86.342,86.357,86.325,86.335,328299996.0
2005-01-20 16:34:00,86.352,86.352,86.317,86.338,234000004.0
2005-01-20 16:35:00,86.336,86.347,86.317,86.317,219799998.0
2005-01-20 16:36:00,86.335,86.34,86.302,86.311,247099999.0
2005-01-20 16:37:00,86.327,86.335,86.31,86.317,334799999.0
2005-01-20 16:38:00,86.31,86.333,86.299,86.308,241099999.0
2005-01-20 16:39:00,86.292,86.32,86.284,86.31,341100003.0
2005-01-20 16:40:00,86.31,86.325,86.3,86.322,190800000.0
2005-01-20 16:41:00,86.322,86.346,86.318,86.318,204599997.0
2005-01-20 16:42:00,86.336,86.367,86.319,86.352,219100001.0
2005-01-20 16:43:00,86.334,86.367,86.334,86.363,398100000.0
2005-01-20 16:44:00,86.37,86.37,86.332,86.337,135700000.0
2005-01-20 16:45:00,86.34,86.34,86.304,86.317,304499998.0
2005-01-20 16:46:00,86.317,86.327,86.305,86.31,158700002.0
2005-01-20 16:47:00,86.321,86.335,86.304,86.313,135400001.0
2005-01-20 16:48:00,86.33,86.334,86.303,86.308,338499991.0
2005-01-20 16:49:00,86.322,86.347,86.305,86.322,210700001.0
2005-01-20 16:50:00,86.334,86.372,86.327,86.369,306199994.0
2005-01-20 16:51:00,86.349,86.374,86.337,86.343,214800001.0
2005-01-20 16:52:00,86.337,86.37,86.308,86.348,269299999.0
2005-01-20 16:53:00,86.372,86.398,86.37,86.392,317400003.0
2005-01-20 16:54:00,86.381,86.414,86.381,86.405,197199999.0
2005-01-20 16:55:00,86.411,86.425,86.39,86.39,153200001.0
2005-01-20 16:56:00,86.429,86.439,86.409,86.419,112299999.0
2005-01-20 16:57:00,86.448,86.466,86.433,86.46,250799996.0
2005-01-20 16:58:00,86.431,86.449,86.418,86.422,210800002.0
2005-01-20 16:59:00,86.409,86.465,86.409,86.464,164899999.0
2005-01-20 17:00:00,86.452,86.482,86.422,86.422,369499999.0
2005-01-20 17:01:00,86.451,86.482,86.45,86.468,152100000.0
2005-01-20 17:02:00,86.472,86.472,86.443,86.449,129400002.0
2005-01-20 17:03:00,86.462,86.499,86.447,86.474,218100000.0
2005-01-20 17:04:00,86.509,86.518,86.489,86.501,260399996.0
2005-01-20 17:05:00,86.517,86.526,86.497,86.506,359200005.0
2005-01-20 17:06:00,86.519,86.55,86.519,86.521,183900001.0
2005-01-20 17:07:00,86.535,86.535,86.507,86.511,117699999.0
2005-01-20 17:08:00,86.51,86.527,86.502,86.506,84200001.0
2005-01-20 17:09:00,86.491,86.518,86.476,86.518,148599999.0
2005-01-20 17:10:00,86.522,86.534,86.508,86.508,211500003.0
2005-01-20 17:11:00,86.506,86.531,86.49,86.504,169099999.0
2005-01-20 17:12:00,86.522,86.557,86.515,86.538,199199995.0
2005-01-20 17:13:00,86.511,86.54,86.502,86.528,318700001.0
2005-01-20 17:14:00,86.521,86.539,86.502,86.536,272200002.0
2005-01-20 17:15:00,86.509,86.556,86.509,86.556,270600001.0
2005-01-20 17:16:00,86.561,86.574,86.538,86.555,205400002.0
2005-01-20 17:17:00,86.589,86.593,86.563,86.572,214399998.0
2005-01-20 17:18:00,86.568,86.583,86.53,86.547,187199998.0
2005-01-20 17:19:00,86.545,86.574,86.534,86.554,368200001.0
2005-01-20 17:20:00,86.535,86.6,86.518,86.6,153499999.0
2005-01-20 17:21:00,86.626,86.672,86.624,86.665,159000000.0
2005-01-20 17:22:00,86.66,86.66,86.602,86.602,163100000.0
2005-01-20 17:23:00,86.63,86.633,86.576,86.578,256000001.0
2005-01-20 17:24:00,86.566,86.631,86.566,86.614,187300000.0
2005-01-20 17:25:00,86.622,86.635,86.58,86.58,187699999.0
2005-01-20 17:26:00,86.567,86.584,86.551,86.567,222800000.0
2005-01-20 17:27:00,86.563,86.589,86.557,86.57,256000003.0
2005-01-20 17:28:00,86.576,86.598,86.562,86.581,159099999.0
2005-01-20 17:29:00,86.577,86.608,86.564,86.608,112399999.0
2005-01-20 17:30:00,86.621,86.635,86.594,86.594,160400000.0
2005-01-20 17:31:00,86.583,86.62,86.583,86.618,192900000.0
2005-01-20 17:32:00,86.625,86.662,86.602,86.662,231600001.0
2005-01-20 17:33:00,86.651,86.67,86.643,86.65,139699997.0
2005-01-20 17:34:00,86.681,86.7,86.681,86.697,226300003.0
2005-01-20 17:35:00,86.665,86.682,86.632,86.642,196500001.0
2005-01-20 17:36:00,86.649,86.654,86.62,86.62,201900001.0
2005-01-20 17:37:00,86.623,86.642,86.585,86.607,194299999.0
2005-01-20 17:38:00,86.612,86.63,86.599,86.629,293199998.0
2005-01-20 17:39:00,86.635,86.654,86.619,86.627,119200000.0
2005-01-20 17:40:00,86.614,86.627,86.599,86.613,231399998.0
2005-01-20 17:41:00,86.611,86.611,86.58,86.585,165599999.0
2005-01-20 17:42:00,86.582,86.601,86.575,86.591,89399998.0
2005-01-20 17:43:00,86.585,86.597,86.553,86.567,272100003.0
2005-01-20 17:44:00,86.557,86.58,86.552,86.58,232099999.0
2005-01-20 17:45:00,86.555,86.569,86.537,86.551,216799998.0
2005-01-20 17:46:00,86.541,86.567,86.532,86.537,350600001.0
2005-01-20 17:47:00,86.571,86.582,86.548,86.548,394499998.0
2005-01-20 17:48:00,86.554,86.554,86.524,86.544,176599998.0
2005-01-20 17:49:00,86.509,86.558,86.509,86.525,144900001.0
2005-01-20 17:50:00,86.524,86.536,86.509,86.521,176299998.0
2005-01-20 17:51:00,86.504,86.538,86.495,86.538,200000000.0
2005-01-20 17:52:00,86.533,86.545,86.501,86.528,179000002.0
2005-01-20 17:53:00,86.514,86.537,86.508,86.528,157699999.0
2005-01-20 17:54:00,86.51,86.528,86.486,86.505,157100000.0
2005-01-20 17:55:00,86.497,86.502,86.451,86.453,195400001.0
2005-01-20 17:56:00,86.449,86.497,86.443,86.48,196699997.0
2005-01-20 17:57:00,86.466,86.485,86.452,86.453,396200002.0
2005-01-20 17:58:00,86.483,86.532,86.464,86.532,176899997.0
2005-01-20 17:59:00,86.502,86.527,86.496,86.514,227600001.0
2005-01-20 18:00:00,86.502,86.529,86.497,86.505,280899998.0
2005-01-20 18:01:00,86.515,86.538,86.498,86.517,1930700001.0
2005-01-20 18:02:00,86.76,86.76,86.74,86.74,1896000006.0
2005-01-20 18:03:00,86.74,86.75,86.73,86.73,1896000006.0
2005-01-20 18:04:00,86.74,86.76,86.74,86.76,1896000006.0
2005-01-20 18:05:00,86.76,86.77,86.74,86.74,1896000006.0
2005-01-20 18:06:00,86.72,86.73,86.71,86.73,1896000006.0
2005-01-20 18:07:00,86.72,86.73,86.71,86.73,1896000006.0
2005-01-20 18:08:00,86.74,86.74,86.73,86.73,1896000006.0
2005-01-20 18:09:00,86.74,86.74,86.74,86.74,1896000006.0
2005-01-20 18:10:00,86.543,86.548,86.51,86.514,1896000006.0
2005-01-20 18:11:00,86.506,86.537,86.495,86.536,1003300001.0
2005-01-20 18:12:00,86.511,86.541,86.498,86.541,1240900000.0
2005-01-20 18:13:00,86.521,86.574,86.521,86.572,1734700001.0
2005-01-20 18:14:00,86.75,86.75,86.74,86.74,1333800000.0
2005-01-20 18:15:00,86.75,86.75,86.74,86.74,1333800000.0
2005-01-20 18:16:00,86.74,86.74,86.74,86.74,1333800000.0
2005-01-20 18:17:00,86.673,86.71,86.672,86.69,1333800000.0
2005-01-20 18:18:00,86.691,86.702,86.623,86.623,1175600002.0
2005-01-20 18:19:00,86.633,86.673,86.625,86.638,1900699992.0
2005-01-20 18:20:00,86.648,86.676,86.634,86.645,1780199998.0
2005-01-20 18:21:00,86.658,86.682,86.647,86.664,1868999991.0
2005-01-20 18:22:00,86.664,86.693,86.652,86.693,1188499998.0
2005-01-20 18:23:00,86.72,86.72,86.72,86.72,2010999982.0
2005-01-20 18:24:00,86.72,86.72,86.72,86.72,2010999982.0
2005-01-20 18:25:00,86.691,86.702,86.656,86.668,2010999982.0
2005-01-20 18:26:00,86.72,86.72,86.72,86.72,1392099993.0
2005-01-20 18:27:00,86.691,86.704,86.668,86.675,1392099993.0
2005-01-20 18:28:00,86.674,86.703,86.665,86.691,1771599988.0
2005-01-20 18:29:00,86.688,86.699,86.663,86.671,1250499995.0
2005-01-20 18:30:00,86.696,86.723,86.689,86.706,885299994.0
2005-01-20 18:31:00,86.708,86.724,86.688,86.711,1414999994.0
2005-01-20 18:32:00,86.712,86.72,86.687,86.687,1916199998.0
2005-01-20 18:33:00,86.8,86.81,86.8,86.81,1916799996.0
2005-01-20 18:34:00,86.8,86.82,86.8,86.81,1916799996.0
2005-01-20 18:35:00,86.69,86.701,86.665,86.665,1916799996.0
2005-01-20 18:36:00,86.666,86.697,86.662,86.676,839399993.0
2005-01-20 18:37:00,86.687,86.693,86.651,86.671,1085000002.0
2005-01-20 18:38:00,86.671,86.707,86.661,86.661,795399990.0
2005-01-20 18:39:00,86.69,86.697,86.665,86.668,973199997.0
2005-01-20 18:40:00,86.681,86.695,86.652,86.652,1657099998.0
2005-01-20 18:41:00,86.665,86.69,86.653,86.685,757299994.0
2005-01-20 18:42:00,86.679,86.685,86.65,86.664,1178899995.0
2005-01-20 18:43:00,86.672,86.714,86.67,86.69,505400002.0
2005-01-20 18:44:00,86.713,86.72,86.684,86.688,870799998.0
2005-01-20 18:45:00,86.692,86.744,86.692,86.738,616299999.0
2005-01-20 18:46:00,86.72,86.743,86.713,86.725,605899998.0
2005-01-20 18:47:00,86.721,86.735,86.708,86.711,243499998.0
2005-01-20 18:48:00,86.723,86.742,86.706,86.726,587299997.0
2005-01-20 18:49:00,86.736,86.741,86.703,86.71,823599997.0
2005-01-20 18:50:00,86.711,86.742,86.711,86.733,957100003.0
2005-01-20 18:51:00,86.731,86.746,86.715,86.728,1110299998.0
2005-01-20 18:52:00,86.72,86.739,86.7,86.715,1468200000.0
2005-01-20 18:53:00,86.741,86.75,86.712,86.725,1298300000.0
2005-01-20 18:54:00,86.699,86.75,86.69,86.744,1436699997.0
2005-01-20 18:55:00,86.739,86.76,86.723,86.723,1717900002.0
2005-01-20 18:56:00,86.736,86.738,86.701,86.723,298500002.0
2005-01-20 18:57:00,86.719,86.728,86.689,86.705,543899996.0
2005-01-20 18:58:00,86.713,86.738,86.697,86.706,883799988.0
2005-01-20 18:59:00,86.712,86.745,86.693,86.725,1139099998.0
2005-01-20 19:00:00,86.715,86.762,86.712,86.744,250000005.0
2005-01-20 19:01:00,86.717,86.748,86.697,86.736,532800002.0
2005-01-20 19:02:00,86.728,86.745,86.714,86.728,238700000.0
2005-01-20 19:03:00,86.713,86.749,86.696,86.7,542100004.0
2005-01-20 19:04:00,86.713,86.745,86.699,86.745,428700002.0
2005-01-20 19:05:00,86.747,86.747,86.701,86.71,372899997.0
2005-01-20 19:06:00,86.721,86.73,86.685,86.697,1149299999.0
2005-01-20 19:07:00,86.71,86.716,86.672,86.684,1404999989.0
2005-01-20 19:08:00,86.71,86.742,86.694,86.714,1531300000.0
2005-01-20 19:09:00,86.691,86.726,86.687,86.726,981699995.0
2005-01-20 19:10:00,86.716,86.729,86.69,86.714,165499999.0
2005-01-20 19:11:00,86.734,86.769,86.724,86.743,647200000.0
2005-01-20 19:12:00,86.75,86.754,86.719,86.745,272100002.0
2005-01-20 19:13:00,86.736,86.749,86.718,86.738,374100001.0
2005-01-20 19:14:00,86.735,86.747,86.716,86.728,434299997.0
2005-01-20 19:15:00,86.737,86.748,86.708,86.726,1186699993.0
2005-01-20 19:16:00,86.705,86.74,86.705,86.732,529099999.0
2005-01-20 19:17:00,86.732,86.749,86.687,86.709,755699999.0
2005-01-20 19:18:00,86.698,86.738,86.696,86.718,579499999.0
2005-01-20 19:19:00,86.706,86.717,86.683,86.687,1249499994.0
2005-01-20 19:20:00,86.691,86.71,86.675,86.703,680400003.0
2005-01-20 19:21:00,86.693,86.711,86.663,86.7,875200000.0
2005-01-20 19:22:00,86.699,86.714,86.683,86.707,180900001.0
2005-01-20 19:23:00,86.695,86.712,86.677,86.679,1704999991.0
2005-01-20 19:24:00,86.715,86.729,86.697,86.708,855599994.0
2005-01-20 19:25:00,86.72,86.721,86.686,86.698,1327699982.0
2005-01-20 19:26:00,86.689,86.724,86.688,86.715,1807499995.0
2005-01-20 19:27:00,86.73,86.744,86.712,86.725,1407900005.0
2005-01-20 19:28:00,86.743,86.766,86.713,86.751,1165499990.0
2005-01-20 19:29:00,86.759,86.76,86.721,86.74,233199997.0
2005-01-20 19:30:00,86.784,86.822,86.784,86.82,1175899996.0
2005-01-20 19:31:00,86.808,86.821,86.779,86.798,505900001.0
2005-01-20 19:32:00,86.805,86.817,86.788,86.8,1027599998.0
2005-01-20 19:33:00,86.803,86.821,86.78,86.79,755699994.0
2005-01-20 19:34:00,86.798,86.827,86.787,86.807,1094399992.0
2005-01-20 19:35:00,86.818,86.823,86.78,86.798,871699997.0
2005-01-20 19:36:00,86.807,86.82,86.785,86.802,701400002.0
2005-01-20 19:37:00,86.83,86.857,86.825,86.838,245100001.0
2005-01-20 19:38:00,86.804,86.834,86.784,86.794,897399989.0
2005-01-20 19:39:00,86.778,86.809,86.768,86.784,837399998.0
2005-01-20 19:40:00,86.789,86.821,86.769,86.819,1070699997.0
2005-01-20 19:41:00,86.806,86.841,86.801,86.841,1071599996.0
2005-01-20 19:42:00,86.808,86.856,86.808,86.831,799599996.0
2005-01-20 19:43:00,86.839,86.854,86.812,86.833,358300000.0
2005-01-20 19:44:00,86.82,86.843,86.813,86.828,791500002.0
2005-01-20 19:45:00,86.816,86.82,86.78,86.794,441700004.0
2005-01-20 19:46:00,86.782,86.799,86.761,86.797,529200004.0
2005-01-20 19:47:00,86.8,86.827,86.779,86.81,320300000.0
2005-01-20 19:48:00,86.803,86.834,86.79,86.82,1166300011.0
2005-01-20 19:49:00,86.811,86.818,86.786,86.798,615100002.0
2005-01-20 19:50:00,86.776,86.82,86.776,86.793,507099997.0
2005-01-20 19:51:00,86.786,86.827,86.765,86.778,560799997.0
2005-01-20 19:52:00,86.788,86.79,86.75,86.755,400399997.0
2005-01-20 19:53:00,86.767,86.805,86.767,86.794,942099990.0
2005-01-20 19:54:00,86.812,86.812,86.774,86.774,661399996.0
2005-01-20 19:55:00,86.775,86.782,86.743,86.743,283599999.0
2005-01-20 19:56:00,86.748,86.765,86.731,86.762,491600005.0
2005-01-20 19:57:00,86.752,86.756,86.715,86.743,698199996.0
2005-01-20 19:58:00,86.734,86.752,86.703,86.738,717699993.0
2005-01-20 19:59:00,86.755,86.781,86.741,86.762,854499992.0
2005-01-20 20:00:00,86.756,86.78,86.736,86.749,406799993.0
2005-01-20 20:01:00,86.783,86.783,86.732,86.755,482999994.0
2005-01-20 20:02:00,86.765,86.793,86.749,86.766,596600000.0
2005-01-20 20:03:00,86.738,86.762,86.734,86.759,500999997.0
2005-01-20 20:04:00,86.757,86.758,86.732,86.745,678699999.0
2005-01-20 20:05:00,86.77,86.796,86.759,86.769,453099996.0
2005-01-20 20:06:00,86.777,86.806,86.767,86.787,579800002.0
2005-01-20 20:07:00,86.785,86.799,86.763,86.788,576199995.0
2005-01-20 20:08:00,86.798,86.8,86.769,86.788,787499999.0
2005-01-20 20:09:00,86.8,86.8,86.763,86.765,508999999.0
2005-01-20 20:10:00,86.764,86.783,86.757,86.775,496099997.0
2005-01-20 20:11:00,86.769,86.789,86.725,86.756,1491099996.0
2005-01-20 20:12:00,86.752,86.791,86.752,86.777,1830699997.0
2005-01-20 20:13:00,86.764,86.791,86.755,86.768,988700001.0
2005-01-20 20:14:00,86.771,86.772,86.733,86.75,462700001.0
2005-01-20 20:15:00,86.753,86.795,86.744,86.792,1041599995.0
2005-01-20 20:16:00,86.784,86.8,86.751,86.77,1465600006.0
2005-01-20 20:17:00,86.759,86.791,86.759,86.791,303100005.0
2005-01-20 20:18:00,86.792,86.792,86.754,86.769,286999998.0
2005-01-20 20:19:00,86.809,86.835,86.797,86.815,1686199994.0
2005-01-20 20:20:00,86.843,86.869,86.802,86.86,1795199995.0
2005-01-20 20:21:00,86.85,86.875,86.836,86.848,388500000.0
2005-01-20 20:22:00,86.833,86.871,86.833,86.857,861899998.0
2005-01-20 20:23:00,86.873,86.897,86.855,86.865,747799996.0
2005-01-20 20:24:00,86.897,86.907,86.881,86.881,588199996.0
2005-01-20 20:25:00,86.916,86.916,86.872,86.878,807400000.0
2005-01-20 20:26:00,86.896,86.927,86.89,86.915,491100001.0
2005-01-20 20:27:00,86.911,86.926,86.89,86.908,1103799993.0
2005-01-20 20:28:00,86.939,86.957,86.926,86.946,2132200004.0
2005-01-20 20:29:00,86.94,86.945,86.904,86.916,2015499997.0
2005-01-20 20:30:00,86.887,86.941,86.887,86.918,2104499995.0
2005-01-20 20:31:00,86.929,86.947,86.908,86.931,1824299999.0
2005-01-20 20:32:00,86.955,86.966,86.934,86.936,1903799996.0
2005-01-20 20:33:00,86.948,87.018,86.941,87.018,600699996.0
2005-01-20 20:34:00,87.015,87.038,86.997,87.001,302099999.0
2005-01-20 20:35:00,87.012,87.031,86.973,86.98,498700001.0
2005-01-20 20:36:00,86.981,87.003,86.96,86.981,617700005.0
2005-01-20 20:37:00,86.96,86.998,86.95,86.976,708199995.0
2005-01-20 20:38:00,86.952,86.981,86.935,86.955,1443399998.0
2005-01-20 20:39:00,86.956,86.978,86.943,86.946,1270599998.0
2005-01-20 20:40:00,86.933,86.951,86.915,86.926,1562799994.0
2005-01-20 20:41:00,86.913,86.94,86.897,86.924,804599998.0
2005-01-20 20:42:00,86.939,86.953,86.902,86.935,907999993.0
2005-01-20 20:43:00,86.923,86.95,86.901,86.95,541600003.0
2005-01-20 20:44:00,86.93,86.949,86.918,86.927,1180499992.0
2005-01-20 20:45:00,86.943,86.95,86.905,86.905,1003999998.0
2005-01-20 20:46:00,86.903,86.926,86.883,86.902,751700001.0
2005-01-20 20:47:00,86.889,86.916,86.872,86.878,1305400003.0
2005-01-20 20:48:00,86.861,86.902,86.856,86.868,1035700002.0
2005-01-20 20:49:00,86.851,86.866,86.818,86.844,682099998.0
2005-01-20 20:50:00,86.818,86.841,86.803,86.822,780299997.0
2005-01-20 20:51:00,86.812,86.827,86.788,86.798,655499995.0
2005-01-20 20:52:00,86.788,86.815,86.784,86.8,671399999.0
2005-01-20 20:53:00,86.809,86.815,86.778,86.8,1477500001.0
2005-01-20 20:54:00,86.803,86.827,86.775,86.812,493999997.0
2005-01-20 20:55:00,86.817,86.832,86.781,86.825,1085599999.0
2005-01-20 20:56:00,86.811,86.833,86.801,86.809,990099992.0
2005-01-20 20:57:00,86.825,86.854,86.815,86.816,1323400002.0
2005-01-20 20:58:00,86.86,86.86,86.86,86.86,2133999993.0
2005-01-20 20:59:00,86.835,86.842,86.796,86.823,2133999993.0
2005-01-20 21:00:00,86.842,86.847,86.817,86.82,2025200000.0
2005-01-20 21:01:00,86.85,86.85,86.85,86.85,501499997.0
2005-01-20 21:02:00,86.834,86.872,86.811,86.856,501499997.0
2005-01-20 21:03:00,86.87,86.87,86.825,86.842,574500000.0
2005-01-20 21:04:00,86.848,86.866,86.844,86.862,428399999.0
2005-01-20 21:05:00,86.86,86.877,86.841,86.863,403800003.0
2005-01-20 21:06:00,86.866,86.892,86.852,86.866,505599995.0
2005-01-20 21:07:00,86.863,86.871,86.828,86.846,485399991.0
2005-01-20 21:08:00,86.851,86.868,86.828,86.848,502499990.0
2005-01-20 21:09:00,86.845,86.862,86.839,86.862,409300003.0
2005-01-20 21:10:00,86.866,86.868,86.824,86.824,383900000.0
2005-01-20 21:11:00,86.828,86.861,86.821,86.837,425699994.0
2005-01-20 21:12:00,86.845,86.868,86.816,86.855,496299997.0
2005-01-20 21:13:00,86.82,86.846,86.81,86.821,921199992.0
2005-01-20 21:14:00,86.827,86.838,86.801,86.823,1113199995.0
2005-01-20 21:15:00,86.836,86.836,86.803,86.804,1132699994.0
2005-01-20 21:16:00,86.832,86.844,86.806,86.824,717499990.0
2005-01-20 21:17:00,86.846,86.857,86.815,86.837,951600001.0
2005-01-20 21:18:00,86.82,86.84,86.795,86.832,894199994.0
2005-01-20 21:19:00,86.796,86.838,86.782,86.811,899499998.0
2005-01-20 21:20:00,86.821,86.821,86.78,86.78,1565500001.0
2005-01-20 21:21:00,86.783,86.803,86.761,86.803,1630799989.0
2005-01-20 21:22:00,86.785,86.803,86.759,86.78,1582299994.0
2005-01-20 21:23:00,86.773,86.79,86.759,86.767,1007399999.0
2005-01-20 21:24:00,86.757,86.763,86.732,86.749,747999996.0
2005-01-20 21:25:00,86.758,86.774,86.738,86.752,1225899988.0
2005-01-20 21:26:00,86.768,86.8,86.762,86.785,604600002.0
2005-01-20 21:27:00,86.793,86.815,86.78,86.79,434200001.0
2005-01-20 21:28:00,86.8,86.82,86.792,86.81,315799997.0
2005-01-20 21:29:00,86.801,86.815,86.778,86.8,674000002.0
2005-01-20 21:30:00,86.815,86.815,86.766,86.784,385100002.0
2005-01-20 21:31:00,86.794,86.84,86.794,86.825,287000000.0
2005-01-20 21:32:00,86.837,86.858,86.814,86.836,1434199999.0
2005-01-20 21:33:00,86.821,86.84,86.818,86.835,231999998.0
2005-01-20 21:34:00,86.827,86.827,86.799,86.799,386799997.0
2005-01-20 21:35:00,86.836,86.836,86.798,86.8,434600000.0
2005-01-20 21:36:00,86.787,86.81,86.787,86.81,171200000.0
2005-01-20 21:37:00,86.811,86.846,86.811,86.846,606999998.0
2005-01-20 21:38:00,86.848,86.854,86.833,86.836,498599994.0
2005-01-20 21:39:00,86.83,86.85,86.807,86.85,255000001.0
2005-01-20 21:40:00,86.819,86.842,86.808,86.841,520899998.0
2005-01-20 21:41:00,86.81,86.835,86.772,86.787,413200001.0
2005-01-20 21:42:00,86.816,86.816,86.772,86.772,621999998.0
2005-01-20 21:43:00,86.794,86.807,86.769,86.8,737700002.0
2005-01-20 21:44:00,86.782,86.804,86.772,86.8,1424699992.0
2005-01-20 21:45:00,86.769,86.795,86.757,86.757,987799990.0
2005-01-20 21:46:00,86.784,86.804,86.771,86.79,573100001.0
2005-01-20 21:47:00,86.793,86.819,86.793,86.805,728899997.0
2005-01-20 21:48:00,86.784,86.801,86.771,86.787,349699998.0
2005-01-20 21:49:00,86.776,86.815,86.77,86.796,628700004.0
2005-01-20 21:50:00,86.805,86.821,86.802,86.818,138400000.0
2005-01-20 21:51:00,86.79,86.818,86.79,86.798,460399997.0
2005-01-20 21:52:00,86.831,86.857,86.788,86.829,623299999.0
2005-01-20 21:53:00,86.864,86.864,86.834,86.842,160099998.0
2005-01-20 21:54:00,86.867,86.873,86.848,86.856,198699996.0
2005-01-20 21:55:00,86.867,86.869,86.843,86.843,176799997.0
2005-01-20 21:56:00,86.864,86.864,86.824,86.83,582200000.0
2005-01-20 21:57:00,86.837,86.85,86.824,86.834,204300000.0
2005-01-20 21:58:00,86.835,86.858,86.824,86.848,156200002.0
2005-01-20 21:59:00,86.85,86.85,86.798,86.799,658899998.0
2005-01-20 22:00:00,86.807,86.848,86.803,86.848,746399995.0
2005-01-20 22:01:00,86.829,86.854,86.818,86.852,813399993.0
2005-01-20 22:02:00,86.84,86.862,86.828,86.838,1129999996.0
2005-01-20 22:03:00,86.834,86.863,86.832,86.84,447300000.0
2005-01-20 22:04:00,86.86,86.86,86.811,86.811,818399998.0
2005-01-20 22:05:00,86.824,86.829,86.788,86.788,391900002.0
2005-01-20 22:06:00,86.831,86.831,86.807,86.807,146100000.0
2005-01-20 22:07:00,86.82,86.82,86.789,86.789,94900000.0
2005-01-20 22:08:00,86.814,86.816,86.778,86.778,209400002.0
2005-01-20 22:09:00,86.847,86.847,86.792,86.792,383699998.0
2005-01-20 22:10:00,86.784,86.804,86.777,86.802,192100002.0
2005-01-20 22:11:00,86.788,86.811,86.77,86.803,392899997.0
2005-01-20 22:12:00,86.773,86.802,86.748,86.802,374899996.0
2005-01-20 22:13:00,86.782,86.807,86.757,86.785,449899996.0
2005-01-20 22:14:00,86.774,86.797,86.758,86.777,155899998.0
2005-01-20 22:15:00,86.785,86.79,86.763,86.764,617699999.0
2005-01-20 22:16:00,86.764,86.793,86.763,86.781,382599996.0
2005-01-20 22:17:00,86.767,86.788,86.751,86.771,139899998.0
2005-01-20 22:18:00,86.778,86.789,86.763,86.764,282599999.0
2005-01-20 22:19:00,86.789,86.789,86.752,86.752,236900002.0
2005-01-20 22:20:00,86.768,86.782,86.745,86.767,253100003.0
2005-01-20 22:21:00,86.76,86.783,86.759,86.77,186599993.0
2005-01-20 22:22:00,86.759,86.786,86.749,86.763,325799999.0
2005-01-20 22:23:00,86.759,86.77,86.737,86.746,294999997.0
2005-01-20 22:24:00,86.75,86.775,86.75,86.772,217300000.0
2005-01-20 22:25:00,86.77,86.775,86.743,86.749,245199998.0
2005-01-20 22:26:00,86.732,86.754,86.731,86.736,212300000.0
2005-01-20 22:27:00,86.75,86.778,86.727,86.778,697800001.0
2005-01-20 22:28:00,86.745,86.779,86.744,86.758,439100004.0
2005-01-20 22:29:00,86.764,86.773,86.726,86.726,369199998.0
2005-01-20 22:30:00,86.748,86.767,86.726,86.752,422999997.0
2005-01-20 22:31:00,86.741,86.771,86.737,86.756,376400000.0
2005-01-20 22:32:00,86.749,86.76,86.732,86.738,216500000.0
2005-01-20 22:33:00,86.739,86.757,86.729,86.757,497299996.0
2005-01-20 22:34:00,86.758,86.777,86.743,86.753,520299999.0
2005-01-20 22:35:00,86.761,86.786,86.759,86.786,314199999.0
2005-01-20 22:36:00,86.793,86.807,86.756,86.79,287599996.0
2005-01-20 22:37:00,86.781,86.797,86.761,86.777,145599998.0
2005-01-20 22:38:00,86.76,86.797,86.752,86.773,243799998.0
2005-01-20 22:39:00,86.778,86.798,86.774,86.795,301699999.0
2005-01-20 22:40:00,86.777,86.795,86.767,86.784,327899998.0
2005-01-20 22:41:00,86.778,86.803,86.768,86.8,282700002.0
2005-01-20 22:42:00,86.788,86.801,86.777,86.798,170000003.0
2005-01-20 22:43:00,86.8,86.811,86.774,86.788,713800007.0
2005-01-20 22:44:00,86.783,86.808,86.772,86.788,439399999.0
2005-01-20 22:45:00,86.798,86.811,86.772,86.786,445700005.0
2005-01-20 22:46:00,86.818,86.823,86.786,86.804,400399999.0
2005-01-20 22:47:00,86.819,86.841,86.81,86.835,408400001.0
2005-01-20 22:48:00,86.819,86.839,86.795,86.817,680399996.0
2005-01-20 22:49:00,86.82,86.855,86.8,86.816,455699997.0
2005-01-20 22:50:00,86.847,86.861,86.831,86.854,172699998.0
2005-01-20 22:51:00,86.821,86.854,86.82,86.851,600400001.0
2005-01-20 22:52:00,86.862,86.876,86.858,86.873,140400000.0
2005-01-20 22:53:00,86.882,86.883,86.821,86.835,383199998.0
2005-01-20 22:54:00,86.834,86.88,86.834,86.874,246199999.0
2005-01-20 22:55:00,86.872,86.892,86.851,86.865,445399998.0
2005-01-20 22:56:00,86.856,86.871,86.838,86.847,238299996.0
2005-01-20 22:57:00,86.854,86.855,86.816,86.832,201099998.0
2005-01-20 22:58:00,86.858,86.884,86.852,86.879,265499998.0
2005-01-20 22:59:00,86.847,86.847,86.764,86.777,305800001.0
2005-01-20 23:00:00,86.851,86.868,86.841,86.857,177600002.0
2005-01-20 23:01:00,86.849,86.872,86.84,86.848,281200000.0
2005-01-20 23:02:00,86.864,86.877,86.847,86.868,183699998.0
2005-01-20 23:03:00,86.847,86.862,86.82,86.82,224499995.0
2005-01-20 23:04:00,86.831,86.863,86.831,86.863,83400001.0
2005-01-20 23:05:00,86.851,86.862,86.836,86.841,136999999.0
2005-01-20 23:06:00,86.857,86.871,86.843,86.852,231400003.0
2005-01-20 23:07:00,86.866,86.866,86.841,86.852,168099997.0
2005-01-20 23:08:00,86.857,86.868,86.829,86.839,372599997.0
2005-01-20 23:09:00,86.85,86.864,86.831,86.842,126800000.0
2005-01-20 23:10:00,86.831,86.851,86.814,86.834,231799999.0
2005-01-20 23:11:00,86.841,86.844,86.818,86.818,311600000.0
2005-01-20 23:12:00,86.814,86.831,86.807,86.813,277699999.0
2005-01-20 23:13:00,86.81,86.836,86.801,86.836,117899999.0
2005-01-20 23:14:00,86.834,86.847,86.822,86.838,208799999.0
2005-01-20 23:15:00,86.845,86.863,86.837,86.848,123899999.0
2005-01-20 23:16:00,86.867,86.869,86.843,86.849,254500001.0
2005-01-20 23:17:00,86.857,86.872,86.833,86.857,280499994.0
2005-01-20 23:18:00,86.859,86.874,86.849,86.864,278399996.0
2005-01-20 23:19:00,86.843,86.87,86.84,86.857,162300002.0
2005-01-20 23:20:00,86.844,86.898,86.84,86.898,261300000.0
2005-01-20 23:21:00,86.855,86.884,86.85,86.86,280699999.0
2005-01-20 23:22:00,86.886,86.91,86.87,86.87,155599999.0
2005-01-20 23:23:00,86.885,86.885,86.849,86.849,199800002.0
2005-01-20 23:24:00,86.894,86.894,86.855,86.861,314599997.0
2005-01-20 23:25:00,86.86,86.878,86.831,86.844,240199998.0
2005-01-20 23:26:00,86.849,86.88,86.849,86.88,173399999.0
2005-01-20 23:27:00,86.864,86.864,86.844,86.863,243599996.0
2005-01-20 23:28:00,86.848,86.872,86.839,86.858,192499996.0
2005-01-20 23:29:00,86.871,86.871,86.834,86.847,376400000.0
2005-01-20 23:30:00,86.845,86.867,86.842,86.866,178499999.0
2005-01-20 23:31:00,86.851,86.87,86.841,86.855,216999996.0
2005-01-20 23:32:00,86.846,86.869,86.837,86.867,210400001.0
2005-01-20 23:33:00,86.847,86.873,86.84,86.864,126500001.0
2005-01-20 23:34:00,86.844,86.869,86.828,86.86,422600002.0
2005-01-20 23:35:00,86.862,86.873,86.836,86.845,364999996.0
2005-01-20 23:36:00,86.863,86.863,86.836,86.853,170399998.0
2005-01-20 23:37:00,86.858,86.869,86.827,86.863,224299998.0
2005-01-20 23:38:00,86.869,86.869,86.825,86.837,252799999.0
2005-01-20 23:39:00,86.84,86.862,86.84,86.86,228200000.0
2005-01-20 23:40:00,86.829,86.873,86.829,86.855,268700004.0
2005-01-20 23:41:00,86.869,86.879,86.843,86.868,233700001.0
2005-01-20 23:42:00,86.845,86.861,86.837,86.857,176199999.0
2005-01-20 23:43:00,86.83,86.857,86.83,86.857,258899998.0
2005-01-20 23:44:00,86.832,86.867,86.832,86.853,350100004.0
2005-01-20 23:45:00,86.873,86.873,86.842,86.847,162899999.0
2005-01-20 23:46:00,86.847,86.867,86.84,86.864,263299999.0
2005-01-20 23:47:00,86.848,86.863,86.83,86.835,260599993.0
2005-01-20 23:48:00,86.821,86.844,86.815,86.841,162200000.0
2005-01-20 23:49:00,86.824,86.843,86.813,86.828,390900004.0
2005-01-20 23:50:00,86.819,86.852,86.819,86.844,392800009.0
2005-01-20 23:51:00,86.841,86.851,86.815,86.815,282599999.0
2005-01-20 23:52:00,86.832,86.853,86.832,86.853,161599999.0
2005-01-20 23:53:00,86.855,86.885,86.848,86.867,188600000.0
2005-01-20 23:54:00,86.869,86.885,86.859,86.883,251800001.0
2005-01-20 23:55:00,86.851,86.883,86.848,86.852,264399996.0
2005-01-20 23:56:00,86.862,86.882,86.847,86.869,209200000.0
2005-01-20 23:57:00,86.863,86.887,86.851,86.887,207600002.0
2005-01-20 23:58:00,86.87,86.896,86.866,86.879,247599997.0
2005-01-20 23:59:00,86.869,86.871,86.833,86.871,237199999.0
2005-01-21 00:00:00,86.867,86.869,86.837,86.859,198100005.0
2005-01-21 00:01:00,86.811,86.846,86.793,86.809,250299999.0
2005-01-21 00:02:00,86.817,86.829,86.802,86.829,315699995.0
2005-01-21 00:03:00,86.825,86.832,86.805,86.82,253999998.0
2005-01-21 00:04:00,86.781,86.819,86.775,86.788,232299999.0
2005-01-21 00:05:00,86.783,86.805,86.759,86.769,322600002.0
2005-01-21 00:06:00,86.808,86.82,86.775,86.776,177900000.0
2005-01-21 00:07:00,86.762,86.796,86.758,86.771,190299999.0
2005-01-21 00:08:00,86.763,86.791,86.763,86.77,138800002.0
2005-01-21 00:09:00,86.781,86.801,86.74,86.759,165899999.0
2005-01-21 00:10:00,86.793,86.806,86.766,86.806,212300004.0
2005-01-21 00:11:00,86.8,86.815,86.77,86.815,281300001.0
2005-01-21 00:12:00,86.814,86.814,86.768,86.768,236399997.0
2005-01-21 00:13:00,86.801,86.818,86.767,86.787,132000002.0
2005-01-21 00:14:00,86.779,86.808,86.76,86.768,201100002.0
2005-01-21 00:15:00,86.738,86.766,86.735,86.766,169199999.0
2005-01-21 00:16:00,86.765,86.776,86.734,86.745,228500000.0
2005-01-21 00:17:00,86.773,86.785,86.75,86.783,162600001.0
2005-01-21 00:18:00,86.794,86.814,86.777,86.777,259199999.0
2005-01-21 00:19:00,86.777,86.797,86.759,86.764,222100002.0
2005-01-21 00:20:00,86.762,86.789,86.757,86.789,250700002.0
2005-01-21 00:21:00,86.767,86.796,86.759,86.773,216699997.0
2005-01-21 00:22:00,86.772,86.796,86.771,86.777,153199998.0
2005-01-21 00:23:00,86.761,86.79,86.761,86.763,324200001.0
2005-01-21 00:24:00,86.802,86.802,86.759,86.765,152899999.0
2005-01-21 00:25:00,86.786,86.786,86.75,86.764,128800001.0
2005-01-21 00:26:00,86.788,86.795,86.764,86.774,94100000.0
2005-01-21 00:27:00,86.788,86.81,86.783,86.798,249999997.0
2005-01-21 00:28:00,86.788,86.804,86.777,86.797,211500001.0
2005-01-21 00:29:00,86.8,86.818,86.776,86.805,283600003.0
2005-01-21 00:30:00,86.788,86.817,86.774,86.799,293499994.0
2005-01-21 00:31:00,86.815,86.818,86.791,86.791,108099999.0
2005-01-21 00:32:00,86.797,86.814,86.785,86.786,169400000.0
2005-01-21 00:33:00,86.783,86.807,86.779,86.799,190099998.0
2005-01-21 00:34:00,86.797,86.8,86.769,86.8,251600002.0
2005-01-21 00:35:00,86.794,86.804,86.77,86.792,183099998.0
2005-01-21 00:36:00,86.806,86.806,86.765,86.797,316599997.0
2005-01-21 00:37:00,86.793,86.796,86.766,86.766,274099997.0
2005-01-21 00:38:00,86.768,86.778,86.749,86.765,231500000.0
2005-01-21 00:39:00,86.752,86.785,86.75,86.774,268199997.0
2005-01-21 00:40:00,86.797,86.797,86.756,86.756,321899998.0
2005-01-21 00:41:00,86.77,86.802,86.77,86.782,226200000.0
2005-01-21 00:42:00,86.765,86.782,86.756,86.77,246599998.0
2005-01-21 00:43:00,86.764,86.789,86.756,86.774,204600000.0
2005-01-21 00:44:00,86.776,86.794,86.769,86.769,302900000.0
2005-01-21 00:45:00,86.764,86.785,86.751,86.767,148500000.0
2005-01-21 00:46:00,86.773,86.79,86.759,86.788,221300000.0
2005-01-21 00:47:00,86.773,86.8,86.756,86.789,329999998.0
2005-01-21 00:48:00,86.782,86.801,86.751,86.783,216700000.0
2005-01-21 00:49:00,86.744,86.768,86.744,86.768,124499997.0
2005-01-21 00:50:00,86.773,86.795,86.754,86.772,197600000.0
2005-01-21 00:51:00,86.758,86.795,86.75,86.795,183299998.0
2005-01-21 00:52:00,86.787,86.81,86.78,86.797,288699995.0
2005-01-21 00:53:00,86.778,86.806,86.778,86.806,217999997.0
2005-01-21 00:54:00,86.798,86.82,86.798,86.819,157599995.0
2005-01-21 00:55:00,86.783,86.801,86.781,86.798,326399995.0
2005-01-21 00:56:00,86.775,86.808,86.76,86.779,175299999.0
2005-01-21 00:57:00,86.8,86.812,86.782,86.797,159000000.0
2005-01-21 00:58:00,86.81,86.823,86.785,86.801,142299997.0
2005-01-21 00:59:00,86.814,86.836,86.797,86.821,269100003.0
2005-01-21 01:00:00,86.816,86.845,86.786,86.804,279400000.0
2005-01-21 01:01:00,86.807,86.826,86.807,86.826,57199998.0
2005-01-21 01:02:00,86.831,86.838,86.8,86.825,203400003.0
2005-01-21 01:03:00,86.832,86.847,86.816,86.835,125099999.0
2005-01-21 01:04:00,86.836,86.842,86.796,86.796,111299999.0
2005-01-21 01:05:00,86.808,86.864,86.805,86.838,183599997.0
2005-01-21 01:06:00,86.82,86.855,86.804,86.82,301100005.0
2005-01-21 01:07:00,86.835,86.835,86.807,86.811,224600000.0
2005-01-21 01:08:00,86.832,86.861,86.829,86.861,130099997.0
2005-01-21 01:09:00,86.823,86.853,86.818,86.842,245399998.0
2005-01-21 01:10:00,86.835,86.85,86.816,86.831,130800000.0
2005-01-21 01:11:00,86.86,86.872,86.837,86.846,320999999.0
2005-01-21 01:12:00,86.84,86.861,86.815,86.852,160899996.0
2005-01-21 01:13:00,86.846,86.846,86.808,86.828,201800000.0
2005-01-21 01:14:00,86.837,86.856,86.824,86.832,156400003.0
2005-01-21 01:15:00,86.857,86.875,86.836,86.85,163900000.0
2005-01-21 01:16:00,86.846,86.881,86.846,86.865,236500004.0
2005-01-21 01:17:00,86.848,86.869,86.833,86.865,258399997.0
2005-01-21 01:18:00,86.842,86.874,86.841,86.855,206600000.0
2005-01-21 01:19:00,86.861,86.882,86.857,86.87,219699999.0
2005-01-21 01:20:00,86.846,86.879,86.842,86.864,174699997.0
2005-01-21 01:21:00,86.877,86.88,86.839,86.839,215800000.0
2005-01-21 01:22:00,86.847,86.881,86.847,86.881,85200000.0
2005-01-21 01:23:00,86.893,86.906,86.871,86.906,138499999.0
2005-01-21 01:24:00,86.875,86.891,86.86,86.878,179100003.0
2005-01-21 01:25:00,86.864,86.886,86.861,86.877,148599998.0
2005-01-21 01:26:00,86.878,86.879,86.839,86.839,288899997.0
2005-01-21 01:27:00,86.879,86.89,86.849,86.872,176800002.0
2005-01-21 01:28:00,86.889,86.89,86.868,86.89,130700000.0
2005-01-21 01:29:00,86.838,86.89,86.838,86.88,208099998.0
2005-01-21 01:30:00,86.862,86.885,86.847,86.885,205999999.0
2005-01-21 01:31:00,86.888,86.888,86.864,86.888,165300001.0
2005-01-21 01:32:00,86.883,86.897,86.864,86.884,188000000.0
2005-01-21 01:33:00,86.861,86.882,86.859,86.868,63700000.0
2005-01-21 01:34:00,86.821,86.863,86.814,86.842,368099999.0
2005-01-21 01:35:00,86.86,86.86,86.832,86.85,257000004.0
2005-01-21 01:36:00,86.838,86.854,86.801,86.816,153700000.0
2005-01-21 01:37:00,86.818,86.841,86.802,86.827,209500004.0
2005-01-21 01:38:00,86.846,86.846,86.815,86.827,247300000.0
2005-01-21 01:39:00,86.827,86.846,86.819,86.827,85000000.0
2005-01-21 01:40:00,86.79,86.819,86.79,86.819,120499999.0
2005-01-21 01:41:00,86.818,86.825,86.796,86.802,197699997.0
2005-01-21 01:42:00,86.82,86.82,86.779,86.798,126699998.0
2005-01-21 01:43:00,86.801,86.819,86.789,86.801,140100000.0
2005-01-21 01:44:00,86.794,86.821,86.782,86.791,265099997.0
2005-01-21 01:45:00,86.78,86.811,86.776,86.786,231200001.0
2005-01-21 01:46:00,86.805,86.816,86.777,86.816,193199997.0
2005-01-21 01:47:00,86.783,86.813,86.766,86.79,130300000.0
2005-01-21 01:48:00,86.801,86.828,86.775,86.828,309399999.0
2005-01-21 01:49:00,86.819,86.819,86.793,86.796,388000000.0
2005-01-21 01:50:00,86.794,86.799,86.77,86.78,216099999.0
2005-01-21 01:51:00,86.795,86.795,86.757,86.766,224199999.0
2005-01-21 01:52:00,86.774,86.787,86.757,86.768,300499996.0
2005-01-21 01:53:00,86.782,86.805,86.754,86.76,139300000.0
2005-01-21 01:54:00,86.787,86.793,86.734,86.743,265600001.0
2005-01-21 01:55:00,86.765,86.808,86.765,86.789,317099993.0
2005-01-21 01:56:00,86.805,86.838,86.786,86.805,287400001.0
2005-01-21 01:57:00,86.8,86.846,86.8,86.83,382699996.0
2005-01-21 01:58:00,86.811,86.83,86.79,86.824,331400006.0
2005-01-21 01:59:00,86.806,86.823,86.804,86.82,320700001.0
2005-01-21 02:00:00,86.81,86.81,86.773,86.782,112699998.0
2005-01-21 02:01:00,86.795,86.809,86.767,86.8,282799998.0
2005-01-21 02:02:00,86.807,86.821,86.796,86.809,221500000.0
2005-01-21 02:03:00,86.782,86.809,86.765,86.784,261500002.0
2005-01-21 02:04:00,86.769,86.797,86.769,86.791,146799998.0
2005-01-21 02:05:00,86.761,86.786,86.753,86.77,290699999.0
2005-01-21 02:06:00,86.774,86.798,86.77,86.78,167500000.0
2005-01-21 02:07:00,86.797,86.797,86.757,86.761,183999999.0
2005-01-21 02:08:00,86.778,86.794,86.765,86.765,173500000.0
2005-01-21 02:09:00,86.772,86.79,86.759,86.783,192200003.0
2005-01-21 02:10:00,86.761,86.794,86.757,86.766,257399995.0
2005-01-21 02:11:00,86.779,86.788,86.743,86.743,179700000.0
2005-01-21 02:12:00,86.741,86.774,86.734,86.741,358599998.0
2005-01-21 02:13:00,86.74,86.769,86.734,86.742,207399996.0
2005-01-21 02:14:00,86.775,86.791,86.762,86.762,191700001.0
2005-01-21 02:15:00,86.761,86.79,86.754,86.789,329300000.0
2005-01-21 02:16:00,86.745,86.785,86.745,86.767,260999998.0
2005-01-21 02:17:00,86.785,86.8,86.768,86.781,261000002.0
2005-01-21 02:18:00,86.787,86.8,86.77,86.781,205600002.0
2005-01-21 02:19:00,86.804,86.808,86.779,86.794,252299996.0
2005-01-21 02:20:00,86.804,86.809,86.782,86.787,230100001.0
2005-01-21 02:21:00,86.807,86.826,86.796,86.819,227999995.0
2005-01-21 02:22:00,86.796,86.815,86.785,86.806,249299999.0
2005-01-21 02:23:00,86.824,86.829,86.779,86.806,335500002.0
2005-01-21 02:24:00,86.829,86.85,86.817,86.835,287700000.0
2005-01-21 02:25:00,86.854,86.854,86.803,86.803,173299996.0
2005-01-21 02:26:00,86.823,86.832,86.808,86.832,86000001.0
2005-01-21 02:27:00,86.857,86.873,86.83,86.83,286400002.0
2005-01-21 02:28:00,86.82,86.845,86.809,86.827,274000001.0
2005-01-21 02:29:00,86.794,86.825,86.794,86.825,337399995.0
2005-01-21 02:30:00,86.796,86.831,86.796,86.831,284300003.0
2005-01-21 02:31:00,86.814,86.839,86.804,86.828,279099995.0
2005-01-21 02:32:00,86.815,86.834,86.781,86.8,257700001.0
2005-01-21 02:33:00,86.817,86.838,86.807,86.807,192300001.0
2005-01-21 02:34:00,86.832,86.84,86.801,86.813,157199996.0
2005-01-21 02:35:00,86.814,86.839,86.814,86.835,209699999.0
2005-01-21 02:36:00,86.814,86.831,86.802,86.813,190499999.0
2005-01-21 02:37:00,86.814,86.82,86.785,86.809,385699995.0
2005-01-21 02:38:00,86.807,86.824,86.796,86.802,174499999.0
2005-01-21 02:39:00,86.826,86.826,86.804,86.805,179699998.0
2005-01-21 02:40:00,86.809,86.84,86.809,86.84,188999999.0
2005-01-21 02:41:00,86.828,86.842,86.815,86.84,275599999.0
2005-01-21 02:42:00,86.833,86.851,86.821,86.821,290000000.0
2005-01-21 02:43:00,86.846,86.846,86.817,86.827,256899999.0
2005-01-21 02:44:00,86.83,86.857,86.828,86.857,199300001.0
2005-01-21 02:45:00,86.8,86.833,86.8,86.833,198700000.0
2005-01-21 02:46:00,86.815,86.834,86.797,86.812,101299998.0
2005-01-21 02:47:00,86.8,86.853,86.8,86.853,111199997.0
2005-01-21 02:48:00,86.842,86.855,86.827,86.837,273000001.0
2005-01-21 02:49:00,86.844,86.853,86.823,86.852,223100000.0
2005-01-21 02:50:00,86.845,86.845,86.811,86.816,147200000.0
2005-01-21 02:51:00,86.838,86.862,86.838,86.862,257300003.0
2005-01-21 02:52:00,86.836,86.858,86.827,86.84,227199997.0
2005-01-21 02:53:00,86.826,86.843,86.806,86.829,201200000.0
2005-01-21 02:54:00,86.849,86.858,86.827,86.848,218299998.0
2005-01-21 02:55:00,86.848,86.863,86.837,86.837,282699998.0
2005-01-21 02:56:00,86.856,86.86,86.837,86.84,280100000.0
2005-01-21 02:57:00,86.836,86.868,86.835,86.836,206799998.0
2005-01-21 02:58:00,86.832,86.846,86.811,86.842,197699998.0
2005-01-21 02:59:00,86.824,86.862,86.824,86.84,412799994.0
2005-01-21 03:00:00,86.817,86.838,86.814,86.829,395500000.0
2005-01-21 03:01:00,86.822,86.844,86.805,86.819,319799998.0
2005-01-21 03:02:00,86.82,86.834,86.791,86.819,222199998.0
2005-01-21 03:03:00,86.822,86.843,86.805,86.806,235399998.0
2005-01-21 03:04:00,86.818,86.835,86.802,86.815,288100000.0
2005-01-21 03:05:00,86.825,86.836,86.806,86.809,187199997.0
2005-01-21 03:06:00,86.822,86.826,86.799,86.818,267600004.0
2005-01-21 03:07:00,86.813,86.821,86.787,86.8,224700001.0
2005-01-21 03:08:00,86.787,86.787,86.774,86.777,147500001.0
2005-01-21 03:09:00,86.797,86.81,86.78,86.784,177899997.0
2005-01-21 03:10:00,86.778,86.803,86.768,86.785,332800001.0
2005-01-21 03:11:00,86.785,86.804,86.78,86.798,215800000.0
2005-01-21 03:12:00,86.769,86.799,86.758,86.765,169600003.0
2005-01-21 03:13:00,86.75,86.789,86.75,86.789,307800000.0
2005-01-21 03:14:00,86.795,86.799,86.768,86.784,266800000.0
2005-01-21 03:15:00,86.781,86.8,86.76,86.78,234999999.0
2005-01-21 03:16:00,86.785,86.788,86.758,86.785,261699998.0
2005-01-21 03:17:00,86.781,86.8,86.78,86.793,207100000.0
2005-01-21 03:18:00,86.789,86.789,86.767,86.767,88200000.0
2005-01-21 03:19:00,86.782,86.8,86.78,86.794,273299998.0
2005-01-21 03:20:00,86.79,86.822,86.787,86.797,156999999.0
2005-01-21 03:21:00,86.816,86.82,86.789,86.789,345699996.0
2005-01-21 03:22:00,86.789,86.813,86.775,86.793,126899999.0
2005-01-21 03:23:00,86.803,86.815,86.774,86.784,148999998.0
2005-01-21 03:24:00,86.785,86.81,86.761,86.771,250799997.0
2005-01-21 03:25:00,86.778,86.798,86.758,86.764,396399998.0
2005-01-21 03:26:00,86.776,86.8,86.761,86.78,304200001.0
2005-01-21 03:27:00,86.789,86.802,86.777,86.795,324900000.0
2005-01-21 03:28:00,86.766,86.79,86.746,86.76,258300002.0
2005-01-21 03:29:00,86.77,86.78,86.742,86.759,247899996.0
2005-01-21 03:30:00,86.767,86.781,86.753,86.77,211700001.0
2005-01-21 03:31:00,86.768,86.779,86.756,86.779,185300000.0
2005-01-21 03:32:00,86.76,86.778,86.733,86.757,371499992.0
2005-01-21 03:33:00,86.776,86.776,86.735,86.744,251000000.0
2005-01-21 03:34:00,86.741,86.761,86.728,86.74,182099996.0
2005-01-21 03:35:00,86.747,86.755,86.716,86.716,221399998.0
2005-01-21 03:36:00,86.707,86.753,86.707,86.729,325900000.0
2005-01-21 03:37:00,86.716,86.748,86.711,86.738,159600000.0
2005-01-21 03:38:00,86.725,86.738,86.705,86.718,179799997.0
2005-01-21 03:39:00,86.705,86.752,86.705,86.736,185999998.0
2005-01-21 03:40:00,86.717,86.747,86.717,86.742,214300000.0
2005-01-21 03:41:00,86.732,86.732,86.695,86.71,168399997.0
2005-01-21 03:42:00,86.7,86.726,86.698,86.726,161300001.0
2005-01-21 03:43:00,86.688,86.72,86.685,86.697,168599998.0
2005-01-21 03:44:00,86.677,86.716,86.667,86.685,217999999.0
2005-01-21 03:45:00,86.696,86.709,86.678,86.695,299200000.0
2005-01-21 03:46:00,86.676,86.713,86.666,86.673,222199999.0
2005-01-21 03:47:00,86.664,86.684,86.647,86.657,203300001.0
2005-01-21 03:48:00,86.657,86.668,86.634,86.648,156499999.0
2005-01-21 03:49:00,86.655,86.674,86.639,86.674,259399998.0
2005-01-21 03:50:00,86.67,86.689,86.661,86.673,189299998.0
2005-01-21 03:51:00,86.655,86.671,86.637,86.66,188799999.0
2005-01-21 03:52:00,86.653,86.666,86.631,86.652,299699997.0
2005-01-21 03:53:00,86.637,86.657,86.633,86.652,296300001.0
2005-01-21 03:54:00,86.622,86.653,86.622,86.653,130700000.0
2005-01-21 03:55:00,86.629,86.656,86.614,86.656,303100001.0
2005-01-21 03:56:00,86.678,86.678,86.632,86.635,218900002.0
2005-01-21 03:57:00,86.682,86.684,86.653,86.667,272999999.0
2005-01-21 03:58:00,86.653,86.675,86.621,86.637,176900000.0
2005-01-21 03:59:00,86.631,86.65,86.621,86.626,184699999.0
2005-01-21 04:00:00,86.596,86.631,86.582,86.61,218700000.0
2005-01-21 04:01:00,86.625,86.631,86.608,86.613,173799999.0
2005-01-21 04:02:00,86.58,86.605,86.572,86.589,344799995.0
2005-01-21 04:03:00,86.584,86.6,86.571,86.584,213099999.0
2005-01-21 04:04:00,86.59,86.59,86.566,86.571,194400004.0
2005-01-21 04:05:00,86.589,86.61,86.585,86.599,244600000.0
2005-01-21 04:06:00,86.59,86.607,86.568,86.592,186500000.0
2005-01-21 04:07:00,86.605,86.624,86.583,86.62,246200000.0
2005-01-21 04:08:00,86.627,86.63,86.592,86.61,392899998.0
2005-01-21 04:09:00,86.609,86.633,86.605,86.626,295199999.0
2005-01-21 04:10:00,86.62,86.629,86.589,86.602,268499999.0
2005-01-21 04:11:00,86.595,86.618,86.591,86.603,148300002.0
2005-01-21 04:12:00,86.627,86.637,86.614,86.614,108499998.0
2005-01-21 04:13:00,86.59,86.628,86.59,86.628,100900000.0
2005-01-21 04:14:00,86.61,86.64,86.607,86.612,275599996.0
2005-01-21 04:15:00,86.623,86.654,86.609,86.638,257799998.0
2005-01-21 04:16:00,86.644,86.665,86.628,86.641,230000003.0
2005-01-21 04:17:00,86.655,86.657,86.627,86.628,239700005.0
2005-01-21 04:18:00,86.611,86.648,86.61,86.648,283900003.0
2005-01-21 04:19:00,86.625,86.643,86.625,86.637,62000002.0
2005-01-21 04:20:00,86.59,86.645,86.59,86.635,200899998.0
2005-01-21 04:21:00,86.634,86.673,86.634,86.64,265399996.0
2005-01-21 04:22:00,86.642,86.66,86.611,86.619,228400000.0
2005-01-21 04:23:00,86.646,86.676,86.646,86.676,141299998.0
2005-01-21 04:24:00,86.649,86.649,86.62,86.62,169499997.0
2005-01-21 04:25:00,86.629,86.645,86.607,86.633,149299999.0
2005-01-21 04:26:00,86.629,86.651,86.603,86.626,257200000.0
2005-01-21 04:27:00,86.634,86.634,86.608,86.611,144599999.0
2005-01-21 04:28:00,86.646,86.646,86.615,86.624,203900003.0
2005-01-21 04:29:00,86.611,86.613,86.571,86.589,200300002.0
2005-01-21 04:30:00,86.593,86.608,86.573,86.577,261099998.0
2005-01-21 04:31:00,86.591,86.601,86.571,86.585,193099998.0
2005-01-21 04:32:00,86.568,86.599,86.568,86.575,240500001.0
2005-01-21 04:33:00,86.545,86.597,86.54,86.576,164000002.0
2005-01-21 04:34:00,86.58,86.598,86.569,86.578,65499999.0
2005-01-21 04:35:00,86.588,86.601,86.573,86.589,308000000.0
2005-01-21 04:36:00,86.575,86.601,86.575,86.577,209199999.0
2005-01-21 04:37:00,86.589,86.589,86.562,86.57,121300001.0
2005-01-21 04:38:00,86.575,86.575,86.543,86.549,174800000.0
2005-01-21 04:39:00,86.591,86.592,86.554,86.567,233699998.0
2005-01-21 04:40:00,86.591,86.598,86.567,86.573,208500001.0
2005-01-21 04:41:00,86.559,86.582,86.544,86.582,294300001.0
2005-01-21 04:42:00,86.595,86.595,86.563,86.571,245100001.0
2005-01-21 04:43:00,86.56,86.58,86.556,86.568,264600002.0
2005-01-21 04:44:00,86.568,86.586,86.568,86.583,152199997.0
2005-01-21 04:45:00,86.582,86.582,86.552,86.577,139800000.0
2005-01-21 04:46:00,86.56,86.596,86.56,86.586,248399997.0
2005-01-21 04:47:00,86.579,86.603,86.569,86.603,170299999.0
2005-01-21 04:48:00,86.585,86.616,86.571,86.616,159700001.0
2005-01-21 04:49:00,86.591,86.609,86.566,86.608,257300000.0
2005-01-21 04:50:00,86.611,86.626,86.596,86.606,199800000.0
2005-01-21 04:51:00,86.605,86.637,86.605,86.634,255000000.0
2005-01-21 04:52:00,86.621,86.622,86.598,86.607,215200000.0
2005-01-21 04:53:00,86.634,86.657,86.622,86.623,122399999.0
2005-01-21 04:54:00,86.636,86.651,86.618,86.639,129300000.0
2005-01-21 04:55:00,86.628,86.641,86.616,86.632,78699999.0
2005-01-21 04:56:00,86.634,86.661,86.625,86.63,82100000.0
2005-01-21 04:57:00,86.627,86.643,86.614,86.63,287800000.0
2005-01-21 04:58:00,86.637,86.646,86.613,86.613,291699996.0
2005-01-21 04:59:00,86.638,86.644,86.619,86.622,186499999.0
2005-01-21 05:00:00,86.634,86.66,86.627,86.66,199300001.0
2005-01-21 05:01:00,86.641,86.647,86.607,86.634,279099997.0
2005-01-21 05:02:00,86.627,86.637,86.6,86.62,268100002.0
2005-01-21 05:03:00,86.628,86.643,86.617,86.625,85500000.0
2005-01-21 05:04:00,86.616,86.641,86.607,86.641,107499998.0
2005-01-21 05:05:00,86.64,86.657,86.624,86.645,247699995.0
2005-01-21 05:06:00,86.651,86.651,86.613,86.642,257300002.0
2005-01-21 05:07:00,86.629,86.645,86.613,86.645,153200004.0
2005-01-21 05:08:00,86.63,86.647,86.618,86.632,147299999.0
2005-01-21 05:09:00,86.637,86.651,86.612,86.612,203399999.0
2005-01-21 05:10:00,86.63,86.65,86.612,86.62,142100001.0
2005-01-21 05:11:00,86.622,86.641,86.613,86.637,92400002.0
2005-01-21 05:12:00,86.643,86.643,86.614,86.627,106200000.0
2005-01-21 05:13:00,86.624,86.651,86.611,86.624,153199999.0
2005-01-21 05:14:00,86.626,86.649,86.626,86.644,192699996.0
2005-01-21 05:15:00,86.646,86.659,86.636,86.659,118499999.0
2005-01-21 05:16:00,86.648,86.666,86.638,86.644,248899998.0
2005-01-21 05:17:00,86.665,86.665,86.635,86.647,212900003.0
2005-01-21 05:18:00,86.663,86.663,86.624,86.641,355599996.0
2005-01-21 05:19:00,86.633,86.67,86.633,86.661,299500002.0
2005-01-21 05:20:00,86.66,86.66,86.628,86.652,141900000.0
2005-01-21 05:21:00,86.667,86.672,86.643,86.652,158899997.0
2005-01-21 05:22:00,86.665,86.677,86.642,86.657,265399995.0
2005-01-21 05:23:00,86.644,86.664,86.629,86.649,95099999.0
2005-01-21 05:24:00,86.648,86.66,86.63,86.643,129500001.0
2005-01-21 05:25:00,86.673,86.673,86.625,86.658,282199998.0
2005-01-21 05:26:00,86.663,86.673,86.648,86.655,235399996.0
2005-01-21 05:27:00,86.658,86.67,86.65,86.665,170200002.0
2005-01-21 05:28:00,86.631,86.648,86.62,86.63,270700002.0
2005-01-21 05:29:00,86.662,86.662,86.647,86.649,121000000.0
2005-01-21 05:30:00,86.664,86.679,86.664,86.679,78599999.0
2005-01-21 05:31:00,86.654,86.674,86.646,86.66,180499999.0
2005-01-21 05:32:00,86.644,86.669,86.63,86.64,180700000.0
2005-01-21 05:33:00,86.641,86.673,86.625,86.673,214500000.0
2005-01-21 05:34:00,86.655,86.674,86.642,86.674,156599999.0
2005-01-21 05:35:00,86.66,86.681,86.644,86.667,133500000.0
2005-01-21 05:36:00,86.685,86.685,86.663,86.668,142100000.0
2005-01-21 05:37:00,86.649,86.678,86.649,86.664,154200000.0
2005-01-21 05:38:00,86.65,86.675,86.65,86.67,185600000.0
2005-01-21 05:39:00,86.639,86.677,86.639,86.672,129600000.0
2005-01-21 05:40:00,86.655,86.678,86.642,86.67,172400000.0
2005-01-21 05:41:00,86.688,86.692,86.652,86.675,236999994.0
2005-01-21 05:42:00,86.689,86.691,86.675,86.675,32099999.0
2005-01-21 05:43:00,86.676,86.693,86.659,86.693,189800001.0
2005-01-21 05:44:00,86.687,86.692,86.664,86.665,183799999.0
2005-01-21 05:45:00,86.7,86.705,86.68,86.684,359699998.0
2005-01-21 05:46:00,86.689,86.716,86.687,86.709,194899999.0
2005-01-21 05:47:00,86.708,86.726,86.656,86.726,199200002.0
2005-01-21 05:48:00,86.715,86.74,86.713,86.715,268500001.0
2005-01-21 05:49:00,86.731,86.751,86.721,86.738,300200000.0
2005-01-21 05:50:00,86.701,86.72,86.691,86.691,170300001.0
2005-01-21 05:51:00,86.703,86.73,86.686,86.73,337799998.0
2005-01-21 05:52:00,86.704,86.717,86.688,86.693,172500001.0
2005-01-21 05:53:00,86.709,86.723,86.699,86.719,252600002.0
2005-01-21 05:54:00,86.711,86.72,86.689,86.7,165999999.0
2005-01-21 05:55:00,86.685,86.713,86.685,86.709,161400000.0
2005-01-21 05:56:00,86.687,86.711,86.678,86.687,135899998.0
2005-01-21 05:57:00,86.668,86.694,86.661,86.661,277300002.0
2005-01-21 05:58:00,86.667,86.702,86.667,86.702,170199997.0
2005-01-21 05:59:00,86.709,86.709,86.687,86.687,121199998.0
2005-01-21 06:00:00,86.681,86.706,86.676,86.698,238699999.0
2005-01-21 06:01:00,86.718,86.718,86.688,86.7,135799998.0
2005-01-21 06:02:00,86.712,86.732,86.69,86.69,131600001.0
2005-01-21 06:03:00,86.705,86.71,86.688,86.691,246200004.0
2005-01-21 06:04:00,86.699,86.708,86.681,86.696,321300003.0
2005-01-21 06:05:00,86.686,86.698,86.642,86.642,385399999.0
2005-01-21 06:06:00,86.685,86.687,86.653,86.673,377700003.0
2005-01-21 06:07:00,86.667,86.683,86.654,86.663,199100004.0
2005-01-21 06:08:00,86.675,86.677,86.65,86.65,183099999.0
2005-01-21 06:09:00,86.648,86.661,86.623,86.651,192700003.0
2005-01-21 06:10:00,86.65,86.659,86.614,86.614,247199993.0
2005-01-21 06:11:00,86.648,86.668,86.639,86.644,193399997.0
2005-01-21 06:12:00,86.664,86.682,86.643,86.653,228799999.0
2005-01-21 06:13:00,86.655,86.663,86.634,86.657,219999999.0
2005-01-21 06:14:00,86.647,86.661,86.619,86.619,208899999.0
2005-01-21 06:15:00,86.626,86.649,86.611,86.618,161200000.0
2005-01-21 06:16:00,86.645,86.665,86.624,86.653,144100000.0
2005-01-21 06:17:00,86.66,86.672,86.641,86.655,151399997.0
2005-01-21 06:18:00,86.661,86.661,86.621,86.63,158199999.0
2005-01-21 06:19:00,86.634,86.649,86.627,86.634,156699999.0
2005-01-21 06:20:00,86.661,86.67,86.639,86.639,272199998.0
2005-01-21 06:21:00,86.648,86.679,86.648,86.669,191699999.0
2005-01-21 06:22:00,86.67,86.688,86.67,86.688,58799998.0
2005-01-21 06:23:00,86.683,86.704,86.67,86.686,212499998.0
2005-01-21 06:24:00,86.659,86.676,86.652,86.653,183000002.0
2005-01-21 06:25:00,86.648,86.683,86.648,86.675,198800000.0
2005-01-21 06:26:00,86.68,86.683,86.654,86.667,254400000.0
2005-01-21 06:27:00,86.68,86.698,86.664,86.684,258199998.0
2005-01-21 06:28:00,86.681,86.695,86.661,86.684,238000004.0
2005-01-21 06:29:00,86.685,86.705,86.685,86.693,140999999.0
2005-01-21 06:30:00,86.686,86.716,86.686,86.716,221000002.0
2005-01-21 06:31:00,86.696,86.707,86.668,86.681,236300002.0
2005-01-21 06:32:00,86.694,86.708,86.669,86.669,315899999.0
2005-01-21 06:33:00,86.686,86.704,86.677,86.702,303900003.0
2005-01-21 06:34:00,86.697,86.699,86.675,86.691,360899994.0
2005-01-21 06:35:00,86.684,86.697,86.657,86.681,248699999.0
2005-01-21 06:36:00,86.687,86.705,86.686,86.702,159499999.0
2005-01-21 06:37:00,86.711,86.711,86.683,86.692,222399997.0
2005-01-21 06:38:00,86.692,86.692,86.658,86.658,112200000.0
2005-01-21 06:39:00,86.682,86.702,86.68,86.681,156899998.0
2005-01-21 06:40:00,86.655,86.692,86.654,86.692,243500002.0
2005-01-21 06:41:00,86.647,86.679,86.643,86.679,224099998.0
2005-01-21 06:42:00,86.687,86.687,86.643,86.682,236900001.0
2005-01-21 06:43:00,86.678,86.696,86.661,86.677,242200002.0
2005-01-21 06:44:00,86.679,86.679,86.658,86.662,55900001.0
2005-01-21 06:45:00,86.642,86.695,86.642,86.695,194699998.0
2005-01-21 06:46:00,86.69,86.69,86.666,86.671,261299998.0
2005-01-21 06:47:00,86.682,86.682,86.646,86.646,79199998.0
2005-01-21 06:48:00,86.659,86.675,86.647,86.658,76299998.0
2005-01-21 06:49:00,86.663,86.692,86.649,86.649,143500002.0
2005-01-21 06:50:00,86.657,86.677,86.657,86.665,25700000.0
2005-01-21 06:51:00,86.669,86.684,86.657,86.67,287700000.0
2005-01-21 06:52:00,86.678,86.678,86.639,86.654,101199999.0
2005-01-21 06:53:00,86.688,86.688,86.649,86.661,292599999.0
2005-01-21 06:54:00,86.659,86.678,86.642,86.678,190300002.0
2005-01-21 06:55:00,86.668,86.689,86.659,86.689,257599999.0
2005-01-21 06:56:00,86.665,86.688,86.653,86.681,331999997.0
2005-01-21 06:57:00,86.674,86.692,86.672,86.676,157099998.0
2005-01-21 06:58:00,86.676,86.709,86.662,86.709,273200001.0
2005-01-21 06:59:00,86.681,86.698,86.68,86.692,301899998.0
2005-01-21 07:00:00,86.675,86.693,86.655,86.674,143100001.0
2005-01-21 07:01:00,86.679,86.69,86.66,86.676,310000003.0
2005-01-21 07:02:00,86.69,86.691,86.668,86.673,196799999.0
2005-01-21 07:03:00,86.689,86.694,86.661,86.661,186500002.0
2005-01-21 07:04:00,86.681,86.703,86.666,86.687,122399999.0
2005-01-21 07:05:00,86.67,86.687,86.661,86.675,197600000.0
2005-01-21 07:06:00,86.689,86.704,86.676,86.684,245300001.0
2005-01-21 07:07:00,86.67,86.689,86.664,86.684,144000001.0
2005-01-21 07:08:00,86.679,86.699,86.649,86.66,162300002.0
2005-01-21 07:09:00,86.663,86.682,86.642,86.642,328700004.0
2005-01-21 07:10:00,86.65,86.67,86.639,86.651,149100003.0
2005-01-21 07:11:00,86.658,86.679,86.635,86.679,185899999.0
2005-01-21 07:12:00,86.654,86.688,86.653,86.67,234600001.0
2005-01-21 07:13:00,86.674,86.677,86.649,86.661,218900003.0
2005-01-21 07:14:00,86.66,86.69,86.648,86.655,275999999.0
2005-01-21 07:15:00,86.69,86.691,86.665,86.68,240700001.0
2005-01-21 07:16:00,86.672,86.679,86.641,86.654,261600003.0
2005-01-21 07:17:00,86.647,86.683,86.637,86.657,268700000.0
2005-01-21 07:18:00,86.675,86.691,86.651,86.663,274599998.0
2005-01-21 07:19:00,86.683,86.712,86.673,86.696,148799998.0
2005-01-21 07:20:00,86.693,86.718,86.693,86.718,213300003.0
2005-01-21 07:21:00,86.709,86.725,86.701,86.71,65700001.0
2005-01-21 07:22:00,86.683,86.711,86.677,86.705,240599997.0
2005-01-21 07:23:00,86.713,86.713,86.674,86.708,254800003.0
2005-01-21 07:24:00,86.685,86.704,86.676,86.691,155399999.0
2005-01-21 07:25:00,86.68,86.705,86.68,86.703,264999999.0
2005-01-21 07:26:00,86.688,86.712,86.652,86.712,241899998.0
2005-01-21 07:27:00,86.709,86.713,86.686,86.686,339199998.0
2005-01-21 07:28:00,86.685,86.692,86.669,86.672,288500000.0
2005-01-21 07:29:00,86.679,86.71,86.672,86.71,196699998.0
2005-01-21 07:30:00,86.704,86.715,86.686,86.705,278499997.0
2005-01-21 07:31:00,86.69,86.711,86.688,86.694,332800001.0
2005-01-21 07:32:00,86.688,86.707,86.683,86.688,205399996.0
2005-01-21 07:33:00,86.672,86.695,86.651,86.695,156299995.0
2005-01-21 07:34:00,86.696,86.703,86.668,86.678,249300002.0
2005-01-21 07:35:00,86.655,86.679,86.644,86.674,275300000.0
2005-01-21 07:36:00,86.663,86.685,86.652,86.681,182499999.0
2005-01-21 07:37:00,86.666,86.683,86.643,86.669,229999999.0
2005-01-21 07:38:00,86.675,86.692,86.655,86.677,163299997.0
2005-01-21 07:39:00,86.679,86.694,86.65,86.68,257199997.0
2005-01-21 07:40:00,86.705,86.708,86.681,86.682,319200000.0
2005-01-21 07:41:00,86.684,86.713,86.665,86.713,176399995.0
2005-01-21 07:42:00,86.693,86.716,86.684,86.703,221499998.0
2005-01-21 07:43:00,86.694,86.712,86.682,86.701,181900001.0
2005-01-21 07:44:00,86.685,86.717,86.679,86.7,313399998.0
2005-01-21 07:45:00,86.667,86.715,86.667,86.7,209199999.0
2005-01-21 07:46:00,86.687,86.71,86.674,86.71,209699998.0
2005-01-21 07:47:00,86.698,86.715,86.685,86.701,100499999.0
2005-01-21 07:48:00,86.706,86.708,86.683,86.683,172600001.0
2005-01-21 07:49:00,86.68,86.71,86.68,86.709,253799999.0
2005-01-21 07:50:00,86.678,86.692,86.665,86.674,153599998.0
2005-01-21 07:51:00,86.705,86.715,86.69,86.699,116400001.0
2005-01-21 07:52:00,86.674,86.713,86.674,86.708,178500000.0
2005-01-21 07:53:00,86.685,86.734,86.682,86.72,248500001.0
2005-01-21 07:54:00,86.684,86.713,86.684,86.694,159499998.0
2005-01-21 07:55:00,86.71,86.71,86.669,86.687,202400001.0
2005-01-21 07:56:00,86.681,86.705,86.671,86.676,136899997.0
2005-01-21 07:57:00,86.67,86.713,86.67,86.702,273400005.0
2005-01-21 07:58:00,86.67,86.702,86.67,86.702,124499997.0
2005-01-21 07:59:00,86.676,86.7,86.66,86.7,145399999.0
2005-01-21 08:00:00,86.679,86.712,86.675,86.684,178799998.0
2005-01-21 08:01:00,86.7,86.7,86.665,86.665,262299998.0
2005-01-21 08:02:00,86.688,86.7,86.67,86.685,180299999.0
2005-01-21 08:03:00,86.68,86.709,86.677,86.688,271800000.0
2005-01-21 08:04:00,86.703,86.706,86.679,86.688,184899998.0
2005-01-21 08:05:00,86.686,86.708,86.683,86.701,212300001.0
2005-01-21 08:06:00,86.671,86.692,86.671,86.676,245900000.0
2005-01-21 08:07:00,86.71,86.728,86.691,86.707,271699998.0
2005-01-21 08:08:00,86.702,86.727,86.697,86.721,178799999.0
2005-01-21 08:09:00,86.723,86.74,86.701,86.73,245599997.0
2005-01-21 08:10:00,86.714,86.728,86.7,86.721,222200002.0
2005-01-21 08:11:00,86.72,86.733,86.683,86.708,282799993.0
2005-01-21 08:12:00,86.71,86.73,86.697,86.72,181400001.0
2005-01-21 08:13:00,86.73,86.742,86.711,86.716,254599996.0
2005-01-21 08:14:00,86.721,86.739,86.712,86.739,310500005.0
2005-01-21 08:15:00,86.725,86.74,86.711,86.733,132799998.0
2005-01-21 08:16:00,86.721,86.745,86.718,86.727,234700000.0
2005-01-21 08:17:00,86.715,86.732,86.699,86.732,213599999.0
2005-01-21 08:18:00,86.747,86.747,86.717,86.718,248800001.0
2005-01-21 08:19:00,86.743,86.77,86.717,86.742,183599998.0
2005-01-21 08:20:00,86.757,86.77,86.736,86.746,109899999.0
2005-01-21 08:21:00,86.765,86.765,86.742,86.747,186999998.0
2005-01-21 08:22:00,86.758,86.772,86.741,86.751,136200000.0
2005-01-21 08:23:00,86.748,86.778,86.742,86.762,143599997.0
2005-01-21 08:24:00,86.754,86.787,86.747,86.764,235599996.0
2005-01-21 08:25:00,86.768,86.778,86.754,86.764,208600000.0
2005-01-21 08:26:00,86.77,86.781,86.754,86.755,190900001.0
2005-01-21 08:27:00,86.772,86.772,86.735,86.748,394700001.0
2005-01-21 08:28:00,86.728,86.751,86.721,86.75,279899997.0
2005-01-21 08:29:00,86.724,86.746,86.712,86.725,205500000.0
2005-01-21 08:30:00,86.711,86.723,86.697,86.718,161399998.0
2005-01-21 08:31:00,86.722,86.731,86.695,86.695,117500000.0
2005-01-21 08:32:00,86.701,86.711,86.68,86.701,199999999.0
2005-01-21 08:33:00,86.698,86.702,86.672,86.678,181600002.0
2005-01-21 08:34:00,86.683,86.712,86.683,86.688,238700000.0
2005-01-21 08:35:00,86.693,86.71,86.68,86.704,326400001.0
2005-01-21 08:36:00,86.719,86.728,86.688,86.702,291200001.0
2005-01-21 08:37:00,86.713,86.724,86.695,86.716,280399998.0
2005-01-21 08:38:00,86.721,86.742,86.703,86.726,232700002.0
2005-01-21 08:39:00,86.744,86.744,86.699,86.711,308599999.0
2005-01-21 08:40:00,86.715,86.747,86.712,86.74,163599998.0
2005-01-21 08:41:00,86.709,86.746,86.709,86.727,226300002.0
2005-01-21 08:42:00,86.713,86.744,86.707,86.726,241999996.0
2005-01-21 08:43:00,86.753,86.754,86.726,86.735,161699999.0
2005-01-21 08:44:00,86.745,86.745,86.693,86.693,150299996.0
2005-01-21 08:45:00,86.72,86.735,86.71,86.731,255499997.0
2005-01-21 08:46:00,86.703,86.72,86.695,86.717,218299999.0
2005-01-21 08:47:00,86.716,86.735,86.698,86.712,157899998.0
2005-01-21 08:48:00,86.72,86.725,86.697,86.699,223100000.0
2005-01-21 08:49:00,86.696,86.703,86.672,86.691,228000000.0
2005-01-21 08:50:00,86.663,86.714,86.663,86.687,263600001.0
2005-01-21 08:51:00,86.682,86.717,86.655,86.678,182800001.0
2005-01-21 08:52:00,86.707,86.707,86.67,86.67,125699998.0
2005-01-21 08:53:00,86.703,86.706,86.666,86.67,272900002.0
2005-01-21 08:54:00,86.655,86.693,86.655,86.686,170199999.0
2005-01-21 08:55:00,86.708,86.713,86.669,86.675,269499997.0
2005-01-21 08:56:00,86.689,86.704,86.663,86.679,289199998.0
2005-01-21 08:57:00,86.687,86.694,86.665,86.679,318699997.0
2005-01-21 08:58:00,86.675,86.692,86.651,86.664,240000003.0
2005-01-21 08:59:00,86.661,86.672,86.638,86.672,252000000.0
2005-01-21 09:00:00,86.68,86.689,86.648,86.658,212100000.0
2005-01-21 09:01:00,86.673,86.69,86.652,86.667,225900001.0
2005-01-21 09:02:00,86.686,86.686,86.661,86.674,211699997.0
2005-01-21 09:03:00,86.691,86.693,86.663,86.668,281299996.0
2005-01-21 09:04:00,86.68,86.685,86.645,86.683,328000000.0
2005-01-21 09:05:00,86.694,86.696,86.659,86.671,232900000.0
2005-01-21 09:06:00,86.708,86.716,86.68,86.694,167400001.0
2005-01-21 09:07:00,86.692,86.711,86.663,86.674,216400000.0
2005-01-21 09:08:00,86.693,86.745,86.677,86.717,351399999.0
2005-01-21 09:09:00,86.717,86.717,86.687,86.7,184100000.0
2005-01-21 09:10:00,86.676,86.708,86.673,86.693,161200000.0
2005-01-21 09:11:00,86.681,86.693,86.67,86.691,180700000.0
2005-01-21 09:12:00,86.674,86.721,86.651,86.701,172599998.0
2005-01-21 09:13:00,86.708,86.741,86.695,86.715,202700000.0
2005-01-21 09:14:00,86.724,86.761,86.724,86.747,278599999.0
2005-01-21 09:15:00,86.75,86.754,86.72,86.72,197500002.0
2005-01-21 09:16:00,86.733,86.733,86.701,86.721,114400000.0
2005-01-21 09:17:00,86.718,86.735,86.702,86.702,210199998.0
2005-01-21 09:18:00,86.717,86.747,86.717,86.747,237000001.0
2005-01-21 09:19:00,86.749,86.784,86.749,86.77,171199999.0
2005-01-21 09:20:00,86.767,86.771,86.744,86.754,329900000.0
2005-01-21 09:21:00,86.777,86.777,86.744,86.745,177899997.0
2005-01-21 09:22:00,86.782,86.794,86.764,86.78,184400001.0
2005-01-21 09:23:00,86.771,86.807,86.763,86.78,207599998.0
2005-01-21 09:24:00,86.78,86.814,86.78,86.801,262899998.0
2005-01-21 09:25:00,86.816,86.825,86.785,86.8,356999999.0
2005-01-21 09:26:00,86.804,86.817,86.783,86.79,343900000.0
2005-01-21 09:27:00,86.805,86.819,86.766,86.798,199400001.0
2005-01-21 09:28:00,86.805,86.822,86.782,86.804,321800004.0
2005-01-21 09:29:00,86.836,86.846,86.819,86.835,194099997.0
2005-01-21 09:30:00,86.833,86.851,86.806,86.839,220499998.0
2005-01-21 09:31:00,86.823,86.852,86.812,86.823,288099996.0
2005-01-21 09:32:00,86.832,86.86,86.832,86.86,306299998.0
2005-01-21 09:33:00,86.844,86.864,86.829,86.859,225200001.0
2005-01-21 09:34:00,86.835,86.874,86.835,86.869,271800003.0
2005-01-21 09:35:00,86.872,86.877,86.847,86.851,227599997.0
2005-01-21 09:36:00,86.867,86.969,86.86,86.964,261200005.0
2005-01-21 09:37:00,86.963,86.99,86.959,86.988,248199998.0
2005-01-21 09:38:00,86.989,87.011,86.976,86.988,369800000.0
2005-01-21 09:39:00,86.98,86.987,86.958,86.981,310199996.0
2005-01-21 09:40:00,86.972,87.042,86.969,87.042,259200000.0
2005-01-21 09:41:00,87.062,87.062,87.018,87.019,180099998.0
2005-01-21 09:42:00,87.022,87.041,86.996,87.031,259699998.0
2005-01-21 09:43:00,86.998,87.03,86.998,87.021,128799999.0
2005-01-21 09:44:00,87.018,87.077,87.018,87.076,161100000.0
2005-01-21 09:45:00,87.083,87.102,87.061,87.061,221499997.0
2005-01-21 09:46:00,87.053,87.083,87.053,87.075,148499999.0
2005-01-21 09:47:00,87.045,87.067,87.045,87.067,248000001.0
2005-01-21 09:48:00,87.064,87.07,87.026,87.052,221400001.0
2005-01-21 09:49:00,87.042,87.079,87.042,87.079,188399999.0
2005-01-21 09:50:00,87.065,87.091,87.05,87.05,286000000.0
2005-01-21 09:51:00,87.027,87.069,87.027,87.055,257999997.0
2005-01-21 09:52:00,87.022,87.066,87.022,87.051,156600003.0
2005-01-21 09:53:00,87.064,87.072,87.035,87.035,285600000.0
2005-01-21 09:54:00,87.055,87.06,87.038,87.038,305199998.0
2005-01-21 09:55:00,87.031,87.068,87.031,87.046,422300002.0
2005-01-21 09:56:00,87.053,87.069,87.038,87.054,287399998.0
2005-01-21 09:57:00,87.048,87.069,87.029,87.042,262800002.0
2005-01-21 09:58:00,87.02,87.078,87.02,87.051,220799997.0
2005-01-21 09:59:00,87.065,87.084,87.057,87.074,178800001.0
2005-01-21 10:00:00,87.075,87.075,87.048,87.054,165300002.0
2005-01-21 10:01:00,87.079,87.1,87.052,87.076,212399999.0
2005-01-21 10:02:00,87.054,87.079,87.052,87.055,208499998.0
2005-01-21 10:03:00,87.05,87.086,87.05,87.072,137699999.0
2005-01-21 10:04:00,87.074,87.096,87.065,87.071,147299999.0
2005-01-21 10:05:00,87.069,87.094,87.056,87.087,182099998.0
2005-01-21 10:06:00,87.086,87.121,87.067,87.092,161599998.0
2005-01-21 10:07:00,87.09,87.106,87.065,87.076,202699999.0
2005-01-21 10:08:00,87.077,87.127,87.077,87.125,157999999.0
2005-01-21 10:09:00,87.107,87.123,87.085,87.085,283999997.0
2005-01-21 10:10:00,87.084,87.093,87.052,87.082,276299998.0
2005-01-21 10:11:00,87.082,87.096,87.064,87.073,188600000.0
2005-01-21 10:12:00,87.069,87.079,87.038,87.038,215599995.0
2005-01-21 10:13:00,87.057,87.108,87.057,87.108,309699999.0
2005-01-21 10:14:00,87.094,87.103,87.069,87.084,302999996.0
2005-01-21 10:15:00,87.106,87.106,87.074,87.083,242199999.0
2005-01-21 10:16:00,87.101,87.101,87.014,87.029,140800000.0
2005-01-21 10:17:00,87.038,87.039,87.009,87.009,96399998.0
2005-01-21 10:18:00,87.015,87.039,87.015,87.03,270799998.0
2005-01-21 10:19:00,87.031,87.073,87.019,87.03,186700000.0
2005-01-21 10:20:00,87.039,87.058,87.014,87.038,325500000.0
2005-01-21 10:21:00,87.023,87.055,87.021,87.029,320100002.0
2005-01-21 10:22:00,87.051,87.053,87.02,87.033,420699997.0
2005-01-21 10:23:00,87.041,87.068,87.019,87.055,262299998.0
2005-01-21 10:24:00,87.056,87.062,87.03,87.047,149399998.0
2005-01-21 10:25:00,87.052,87.062,87.032,87.04,235399999.0
2005-01-21 10:26:00,87.06,87.061,87.007,87.007,238100003.0
2005-01-21 10:27:00,86.991,87.02,86.985,86.994,102900000.0
2005-01-21 10:28:00,86.981,86.999,86.968,86.976,299199999.0
2005-01-21 10:29:00,86.995,87.002,86.959,86.959,254500003.0
2005-01-21 10:30:00,86.979,87.0,86.972,86.992,280600001.0
2005-01-21 10:31:00,86.982,87.009,86.964,86.983,187399998.0
2005-01-21 10:32:00,86.959,86.986,86.956,86.975,523499996.0
2005-01-21 10:33:00,86.993,86.998,86.97,86.98,238599997.0
2005-01-21 10:34:00,87.003,87.042,87.0,87.022,213199999.0
2005-01-21 10:35:00,86.995,87.034,86.988,87.013,61500000.0
2005-01-21 10:36:00,87.025,87.047,87.008,87.024,269099996.0
2005-01-21 10:37:00,87.028,87.057,87.001,87.04,367700001.0
2005-01-21 10:38:00,87.07,87.074,87.031,87.042,301100002.0
2005-01-21 10:39:00,87.046,87.059,87.027,87.037,241800000.0
2005-01-21 10:40:00,87.035,87.051,87.014,87.017,214199998.0
2005-01-21 10:41:00,87.028,87.044,87.012,87.03,180100000.0
2005-01-21 10:42:00,87.04,87.041,87.003,87.016,232900000.0
2005-01-21 10:43:00,87.008,87.008,86.967,86.983,221299997.0
2005-01-21 10:44:00,87.006,87.019,86.985,86.985,333499997.0
2005-01-21 10:45:00,87.013,87.013,86.984,86.995,206200001.0
2005-01-21 10:46:00,86.992,87.01,86.983,86.989,177999997.0
2005-01-21 10:47:00,87.007,87.012,86.966,86.979,237200001.0
2005-01-21 10:48:00,86.96,86.975,86.948,86.95,245700004.0
2005-01-21 10:49:00,86.974,86.981,86.952,86.962,252499996.0
2005-01-21 10:50:00,87.003,87.007,86.987,86.99,175299998.0
2005-01-21 10:51:00,87.022,87.025,86.998,86.998,309200003.0
2005-01-21 10:52:00,87.034,87.06,87.022,87.055,192799997.0
2005-01-21 10:53:00,87.076,87.086,87.052,87.061,256100000.0
2005-01-21 10:54:00,87.073,87.082,87.025,87.064,371899995.0
2005-01-21 10:55:00,87.09,87.101,87.071,87.081,248499995.0
2005-01-21 10:56:00,87.083,87.128,87.068,87.113,235699997.0
2005-01-21 10:57:00,87.124,87.142,87.106,87.117,247799999.0
2005-01-21 10:58:00,87.117,87.117,87.078,87.101,201999997.0
2005-01-21 10:59:00,87.088,87.145,87.088,87.145,193699998.0
2005-01-21 11:00:00,87.098,87.122,87.059,87.075,222000002.0
2005-01-21 11:01:00,87.087,87.087,87.033,87.049,269800001.0
2005-01-21 11:02:00,87.049,87.08,87.041,87.08,261700003.0
2005-01-21 11:03:00,87.098,87.127,87.096,87.121,166300000.0
2005-01-21 11:04:00,87.115,87.131,87.1,87.12,191000001.0
2005-01-21 11:05:00,87.131,87.152,87.107,87.107,387100000.0
2005-01-21 11:06:00,87.113,87.124,87.095,87.105,231900000.0
2005-01-21 11:07:00,87.132,87.145,87.103,87.118,150699998.0
2005-01-21 11:08:00,87.127,87.156,87.126,87.126,150600000.0
2005-01-21 11:09:00,87.16,87.174,87.133,87.154,172800000.0
2005-01-21 11:10:00,87.116,87.15,87.116,87.146,186099999.0
2005-01-21 11:11:00,87.114,87.15,87.112,87.132,316600000.0
2005-01-21 11:12:00,87.115,87.139,87.099,87.137,250899999.0
2005-01-21 11:13:00,87.119,87.147,87.102,87.127,214100003.0
2005-01-21 11:14:00,87.136,87.151,87.114,87.136,263400000.0
2005-01-21 11:15:00,87.122,87.138,87.105,87.111,226500002.0
2005-01-21 11:16:00,87.13,87.158,87.11,87.131,150399998.0
2005-01-21 11:17:00,87.124,87.157,87.118,87.151,308100001.0
2005-01-21 11:18:00,87.125,87.151,87.125,87.151,351600002.0
2005-01-21 11:19:00,87.143,87.155,87.12,87.132,185499998.0
2005-01-21 11:20:00,87.147,87.177,87.137,87.177,319600004.0
2005-01-21 11:21:00,87.175,87.188,87.156,87.18,328700000.0
2005-01-21 11:22:00,87.177,87.183,87.162,87.169,169399998.0
2005-01-21 11:23:00,87.163,87.176,87.142,87.17,195499998.0
2005-01-21 11:24:00,87.144,87.182,87.144,87.161,190700000.0
2005-01-21 11:25:00,87.173,87.194,87.168,87.171,162299999.0
2005-01-21 11:26:00,87.197,87.2,87.161,87.161,207299996.0
2005-01-21 11:27:00,87.172,87.19,87.148,87.172,278400003.0
2005-01-21 11:28:00,87.167,87.167,87.127,87.127,320799998.0
2005-01-21 11:29:00,87.122,87.15,87.115,87.145,162099999.0
2005-01-21 11:30:00,87.129,87.147,87.117,87.132,317100002.0
2005-01-21 11:31:00,87.131,87.135,87.098,87.1,219000002.0
2005-01-21 11:32:00,87.104,87.122,87.059,87.063,314000000.0
2005-01-21 11:33:00,87.069,87.098,87.051,87.054,250599997.0
2005-01-21 11:34:00,87.071,87.105,87.071,87.083,351199998.0
2005-01-21 11:35:00,87.068,87.084,87.047,87.059,252099997.0
2005-01-21 11:36:00,87.05,87.05,87.012,87.012,151299997.0
2005-01-21 11:37:00,87.022,87.045,87.016,87.02,247399999.0
2005-01-21 11:38:00,87.032,87.085,87.032,87.058,234099997.0
2005-01-21 11:39:00,87.067,87.089,87.055,87.066,197499997.0
2005-01-21 11:40:00,87.1,87.127,87.059,87.062,247100000.0
2005-01-21 11:41:00,87.053,87.055,87.026,87.026,267399997.0
2005-01-21 11:42:00,87.043,87.058,87.021,87.03,124399998.0
2005-01-21 11:43:00,87.005,87.027,86.997,87.012,217100002.0
2005-01-21 11:44:00,87.01,87.048,86.993,86.995,299199996.0
2005-01-21 11:45:00,87.007,87.05,86.995,87.05,305000000.0
2005-01-21 11:46:00,87.062,87.062,87.025,87.043,276999998.0
2005-01-21 11:47:00,87.041,87.111,87.041,87.1,211500007.0
2005-01-21 11:48:00,87.056,87.111,87.056,87.11,326900005.0
2005-01-21 11:49:00,87.083,87.122,87.07,87.084,175500000.0
2005-01-21 11:50:00,87.076,87.126,87.076,87.126,181100000.0
2005-01-21 11:51:00,87.109,87.133,87.102,87.112,152499999.0
2005-01-21 11:52:00,87.101,87.122,87.09,87.122,232499999.0
2005-01-21 11:53:00,87.105,87.122,87.088,87.12,310100002.0
2005-01-21 11:54:00,87.116,87.137,87.096,87.111,229200001.0
2005-01-21 11:55:00,87.101,87.16,87.095,87.095,285800001.0
2005-01-21 11:56:00,87.102,87.107,87.071,87.072,316700000.0
2005-01-21 11:57:00,87.094,87.113,87.086,87.103,227499997.0
2005-01-21 11:58:00,87.105,87.105,87.071,87.073,223799998.0
2005-01-21 11:59:00,87.071,87.108,87.071,87.108,297400002.0
2005-01-21 12:00:00,87.099,87.144,87.092,87.144,396600000.0
2005-01-21 12:01:00,87.113,87.146,87.113,87.13,163500000.0
2005-01-21 12:02:00,87.123,87.136,87.098,87.118,285800000.0
2005-01-21 12:03:00,87.129,87.15,87.115,87.14,230199999.0
2005-01-21 12:04:00,87.118,87.14,87.097,87.106,344899999.0
2005-01-21 12:05:00,87.105,87.135,87.088,87.092,140899999.0
2005-01-21 12:06:00,87.11,87.113,87.073,87.098,282399998.0
2005-01-21 12:07:00,87.065,87.104,87.065,87.086,227500000.0
2005-01-21 12:08:00,87.055,87.075,87.045,87.073,213300003.0
2005-01-21 12:09:00,87.064,87.105,87.059,87.075,250099995.0
2005-01-21 12:10:00,87.127,87.14,87.091,87.091,316300004.0
2005-01-21 12:11:00,87.061,87.099,87.055,87.091,283299995.0
2005-01-21 12:12:00,87.08,87.102,87.06,87.073,218999998.0
2005-01-21 12:13:00,87.114,87.114,87.071,87.071,195900001.0
2005-01-21 12:14:00,87.091,87.116,87.072,87.116,262799998.0
2005-01-21 12:15:00,87.117,87.121,87.082,87.092,133499999.0
2005-01-21 12:16:00,87.091,87.124,87.091,87.121,227299999.0
2005-01-21 12:17:00,87.06,87.06,87.05,87.06,218700000.0
2005-01-21 12:18:00,87.12,87.12,87.081,87.081,218700000.0
2005-01-21 12:19:00,87.12,87.127,87.095,87.095,331400003.0
2005-01-21 12:20:00,87.099,87.138,87.099,87.116,220799999.0
2005-01-21 12:21:00,87.115,87.136,87.095,87.11,249199997.0
2005-01-21 12:22:00,87.108,87.133,87.096,87.101,245500001.0
2005-01-21 12:23:00,87.113,87.132,87.082,87.109,170700003.0
2005-01-21 12:24:00,87.123,87.143,87.114,87.132,216900000.0
2005-01-21 12:25:00,87.11,87.137,87.106,87.108,209700003.0
2005-01-21 12:26:00,87.152,87.154,87.118,87.118,191300000.0
2005-01-21 12:27:00,87.115,87.145,87.104,87.114,216399999.0
2005-01-21 12:28:00,87.112,87.139,87.082,87.09,318400000.0
2005-01-21 12:29:00,87.111,87.13,87.097,87.113,216599999.0
2005-01-21 12:30:00,87.097,87.114,87.075,87.094,210200001.0
2005-01-21 12:31:00,87.073,87.125,87.053,87.053,173200000.0
2005-01-21 12:32:00,87.062,87.096,87.055,87.093,262200000.0
2005-01-21 12:33:00,87.082,87.082,87.055,87.055,223800001.0
2005-01-21 12:34:00,87.048,87.069,87.03,87.069,248400002.0
2005-01-21 12:35:00,87.055,87.088,87.052,87.084,192800000.0
2005-01-21 12:36:00,87.066,87.096,87.056,87.074,201499998.0
2005-01-21 12:37:00,87.056,87.075,87.054,87.066,191699998.0
2005-01-21 12:38:00,87.054,87.067,87.039,87.063,207400001.0
2005-01-21 12:39:00,87.048,87.084,87.031,87.049,337900001.0
2005-01-21 12:40:00,87.057,87.097,87.057,87.096,234700000.0
2005-01-21 12:41:00,87.084,87.084,87.056,87.063,112600001.0
2005-01-21 12:42:00,87.075,87.075,87.027,87.042,199000001.0
2005-01-21 12:43:00,87.052,87.065,87.029,87.046,259499999.0
2005-01-21 12:44:00,87.023,87.041,86.998,87.016,219899996.0
2005-01-21 12:45:00,87.004,87.057,87.002,87.045,272499997.0
2005-01-21 12:46:00,87.026,87.051,87.004,87.019,341700002.0
2005-01-21 12:47:00,87.004,87.037,87.003,87.019,234599999.0
2005-01-21 12:48:00,87.032,87.042,87.015,87.015,267399999.0
2005-01-21 12:49:00,87.028,87.047,87.012,87.047,139600000.0
2005-01-21 12:50:00,87.028,87.04,86.996,87.003,210100002.0
2005-01-21 12:51:00,86.986,87.02,86.986,87.02,225800000.0
2005-01-21 12:52:00,86.983,87.02,86.979,86.985,343299998.0
2005-01-21 12:53:00,87.005,87.016,86.929,86.929,186900006.0
2005-01-21 12:54:00,86.959,86.997,86.959,86.996,218699998.0
2005-01-21 12:55:00,86.951,86.996,86.951,86.983,153800002.0
2005-01-21 12:56:00,86.988,87.013,86.967,86.995,237499999.0
2005-01-21 12:57:00,86.985,87.015,86.983,86.994,284899997.0
2005-01-21 12:58:00,87.0,87.0,86.947,86.947,260400000.0
2005-01-21 12:59:00,86.96,86.978,86.939,86.939,204999999.0
2005-01-21 13:00:00,86.976,86.98,86.949,86.951,328199999.0
2005-01-21 13:01:00,86.952,86.98,86.942,86.961,187999997.0
2005-01-21 13:02:00,86.979,86.992,86.958,86.962,236299999.0
2005-01-21 13:03:00,86.965,86.98,86.953,86.965,175799998.0
2005-01-21 13:04:00,86.974,87.003,86.964,87.002,311600003.0
2005-01-21 13:05:00,86.999,87.02,86.987,86.999,189900000.0
2005-01-21 13:06:00,86.977,87.002,86.97,86.986,196899998.0
2005-01-21 13:07:00,86.966,87.004,86.959,86.978,423099997.0
2005-01-21 13:08:00,86.977,86.982,86.954,86.963,229499998.0
2005-01-21 13:09:00,86.958,86.978,86.942,86.955,274500001.0
2005-01-21 13:10:00,86.976,86.976,86.919,86.931,176299999.0
2005-01-21 13:11:00,86.927,86.941,86.91,86.941,180600000.0
2005-01-21 13:12:00,86.928,86.949,86.917,86.926,378999998.0
2005-01-21 13:13:00,86.938,86.965,86.923,86.943,280300004.0
2005-01-21 13:14:00,86.946,86.984,86.946,86.957,270099998.0
2005-01-21 13:15:00,86.97,86.983,86.963,86.979,145800000.0
2005-01-21 13:16:00,87.022,87.05,87.008,87.05,157399999.0
2005-01-21 13:17:00,87.038,87.059,87.001,87.023,305200000.0
2005-01-21 13:18:00,87.048,87.048,87.025,87.032,147799998.0
2005-01-21 13:19:00,87.026,87.047,87.003,87.01,194399997.0
2005-01-21 13:20:00,87.018,87.04,87.0,87.023,250900001.0
2005-01-21 13:21:00,87.021,87.042,87.015,87.025,217199999.0
2005-01-21 13:22:00,87.025,87.055,87.013,87.02,222700001.0
2005-01-21 13:23:00,87.025,87.025,87.0,87.005,245199998.0
2005-01-21 13:24:00,87.012,87.029,87.0,87.001,230099998.0
2005-01-21 13:25:00,86.995,87.001,86.966,86.973,186299999.0
2005-01-21 13:26:00,87.004,87.022,86.976,87.015,349900001.0
2005-01-21 13:27:00,86.972,86.998,86.965,86.982,254799998.0
2005-01-21 13:28:00,86.992,87.014,86.945,86.953,243199995.0
2005-01-21 13:29:00,86.978,86.978,86.941,86.954,178100001.0
2005-01-21 13:30:00,86.96,86.978,86.94,86.978,285299996.0
2005-01-21 13:31:00,86.975,86.993,86.961,86.974,250199996.0
2005-01-21 13:32:00,86.951,86.985,86.951,86.985,212700000.0
2005-01-21 13:33:00,86.958,86.971,86.938,86.944,211499999.0
2005-01-21 13:34:00,86.944,86.965,86.929,86.963,179400000.0
2005-01-21 13:35:00,86.948,86.96,86.927,86.929,274300002.0
2005-01-21 13:36:00,86.943,86.955,86.927,86.945,291799998.0
2005-01-21 13:37:00,86.929,86.956,86.927,86.955,220200001.0
2005-01-21 13:38:00,86.914,86.95,86.907,86.941,146699999.0
2005-01-21 13:39:00,86.95,86.957,86.924,86.939,249000002.0
2005-01-21 13:40:00,86.937,86.964,86.931,86.964,145899997.0
2005-01-21 13:41:00,86.961,86.964,86.927,86.927,276599999.0
2005-01-21 13:42:00,86.95,86.95,86.914,86.92,318200001.0
2005-01-21 13:43:00,86.932,86.932,86.881,86.881,170599998.0
2005-01-21 13:44:00,86.921,86.921,86.887,86.887,169800004.0
2005-01-21 13:45:00,86.9,86.913,86.867,86.867,164599998.0
2005-01-21 13:46:00,86.879,86.896,86.872,86.88,314600000.0
2005-01-21 13:47:00,86.874,86.892,86.84,86.856,248500000.0
2005-01-21 13:48:00,86.842,86.865,86.84,86.865,143200004.0
2005-01-21 13:49:00,86.896,86.92,86.885,86.895,368099999.0
2005-01-21 13:50:00,86.874,86.891,86.857,86.881,253499998.0
2005-01-21 13:51:00,86.858,86.88,86.838,86.88,190999999.0
2005-01-21 13:52:00,86.861,86.895,86.861,86.88,278400002.0
2005-01-21 13:53:00,86.873,86.9,86.869,86.891,410300005.0
2005-01-21 13:54:00,86.882,86.903,86.869,86.869,234399999.0
2005-01-21 13:55:00,86.861,86.874,86.847,86.87,194100001.0
2005-01-21 13:56:00,86.87,86.88,86.847,86.864,162700000.0
2005-01-21 13:57:00,86.87,86.898,86.858,86.898,320799995.0
2005-01-21 13:58:00,86.892,86.896,86.866,86.867,252900001.0
2005-01-21 13:59:00,86.913,86.917,86.888,86.899,163200000.0
2005-01-21 14:00:00,86.913,86.924,86.879,86.895,168700001.0
2005-01-21 14:01:00,86.913,86.927,86.884,86.884,288499994.0
2005-01-21 14:02:00,86.873,86.893,86.844,86.859,260900003.0
2005-01-21 14:03:00,86.852,86.876,86.846,86.856,284300000.0
2005-01-21 14:04:00,86.882,86.904,86.87,86.889,387700001.0
2005-01-21 14:05:00,86.839,86.865,86.783,86.796,104500000.0
2005-01-21 14:06:00,86.814,86.823,86.796,86.807,297700001.0
2005-01-21 14:07:00,86.799,86.832,86.79,86.832,142800001.0
2005-01-21 14:08:00,86.827,86.877,86.827,86.845,213900001.0
2005-01-21 14:09:00,86.886,86.886,86.847,86.862,155499997.0
2005-01-21 14:10:00,86.848,86.878,86.839,86.849,303100001.0
2005-01-21 14:11:00,86.874,86.878,86.846,86.85,237899995.0
2005-01-21 14:12:00,86.882,86.882,86.843,86.843,243299996.0
2005-01-21 14:13:00,86.838,86.864,86.835,86.849,270800001.0
2005-01-21 14:14:00,86.858,86.868,86.833,86.864,318299997.0
2005-01-21 14:15:00,86.837,86.866,86.833,86.866,204600000.0
2005-01-21 14:16:00,86.818,86.852,86.818,86.844,347099999.0
2005-01-21 14:17:00,86.836,86.858,86.818,86.826,89699999.0
2005-01-21 14:18:00,86.83,86.845,86.8,86.829,327699998.0
2005-01-21 14:19:00,86.838,86.856,86.813,86.825,293600000.0
2005-01-21 14:20:00,86.83,86.845,86.816,86.828,332799998.0
2005-01-21 14:21:00,86.836,86.838,86.802,86.821,146699998.0
2005-01-21 14:22:00,86.803,86.833,86.793,86.803,213200003.0
2005-01-21 14:23:00,86.802,86.818,86.778,86.792,221100001.0
2005-01-21 14:24:00,86.823,86.823,86.783,86.792,211799999.0
2005-01-21 14:25:00,86.809,86.847,86.795,86.808,277799999.0
2005-01-21 14:26:00,86.812,86.844,86.804,86.837,214399996.0
2005-01-21 14:27:00,86.823,86.865,86.823,86.865,127899997.0
2005-01-21 14:28:00,86.873,86.873,86.822,86.822,63700000.0
2005-01-21 14:29:00,86.847,86.88,86.84,86.853,401800000.0
2005-01-21 14:30:00,86.855,86.859,86.796,86.796,245399996.0
2005-01-21 14:31:00,86.819,86.84,86.771,86.833,353500001.0
2005-01-21 14:32:00,86.79,86.827,86.79,86.818,188000003.0
2005-01-21 14:33:00,86.798,86.828,86.798,86.828,220199999.0
2005-01-21 14:34:00,86.829,86.849,86.806,86.811,187200001.0
2005-01-21 14:35:00,86.857,86.86,86.833,86.839,313699998.0
2005-01-21 14:36:00,86.836,86.853,86.816,86.831,238200003.0
2005-01-21 14:37:00,86.842,86.859,86.834,86.845,205400000.0
2005-01-21 14:38:00,86.839,86.852,86.821,86.821,189400001.0
2005-01-21 14:39:00,86.821,86.835,86.799,86.821,135499999.0
2005-01-21 14:40:00,86.812,86.822,86.792,86.796,291999996.0
2005-01-21 14:41:00,86.822,86.854,86.814,86.83,193800002.0
2005-01-21 14:42:00,86.813,86.857,86.807,86.835,332999999.0
2005-01-21 14:43:00,86.824,86.836,86.801,86.823,183500000.0
2005-01-21 14:44:00,86.835,86.844,86.81,86.81,251199998.0
2005-01-21 14:45:00,86.802,86.804,86.774,86.796,167999999.0
2005-01-21 14:46:00,86.768,86.803,86.758,86.779,140199998.0
2005-01-21 14:47:00,86.773,86.787,86.756,86.785,240599997.0
2005-01-21 14:48:00,86.768,86.795,86.765,86.795,213700000.0
2005-01-21 14:49:00,86.794,86.82,86.775,86.795,165099999.0
2005-01-21 14:50:00,86.803,86.806,86.764,86.772,269799996.0
2005-01-21 14:51:00,86.814,86.824,86.797,86.798,195000000.0
2005-01-21 14:52:00,86.813,86.83,86.798,86.807,266599996.0
2005-01-21 14:53:00,86.823,86.828,86.804,86.806,163099999.0
2005-01-21 14:54:00,86.831,86.838,86.804,86.814,256699998.0
2005-01-21 14:55:00,86.827,86.846,86.817,86.833,342899998.0
2005-01-21 14:56:00,86.837,86.837,86.813,86.818,205700000.0
2005-01-21 14:57:00,86.834,86.845,86.81,86.812,365700003.0
2005-01-21 14:58:00,86.839,86.839,86.806,86.814,125600000.0
2005-01-21 14:59:00,86.841,86.841,86.792,86.835,336499997.0
2005-01-21 15:00:00,86.822,86.839,86.82,86.835,157100000.0
2005-01-21 15:01:00,86.813,86.832,86.802,86.832,117300002.0
2005-01-21 15:02:00,86.823,86.834,86.805,86.817,285500004.0
2005-01-21 15:03:00,86.816,86.833,86.807,86.826,180300001.0
2005-01-21 15:04:00,86.838,86.84,86.817,86.828,228900003.0
2005-01-21 15:05:00,86.809,86.829,86.793,86.797,184100001.0
2005-01-21 15:06:00,86.817,86.832,86.771,86.771,175599999.0
2005-01-21 15:07:00,86.797,86.811,86.785,86.799,328700004.0
2005-01-21 15:08:00,86.811,86.811,86.78,86.805,144100003.0
2005-01-21 15:09:00,86.798,86.817,86.798,86.802,125200002.0
2005-01-21 15:10:00,86.821,86.847,86.817,86.817,161399997.0
2005-01-21 15:11:00,86.821,86.854,86.815,86.854,155500002.0
2005-01-21 15:12:00,86.848,86.893,86.831,86.874,190300000.0
2005-01-21 15:13:00,86.86,86.878,86.843,86.866,303899994.0
2005-01-21 15:14:00,86.852,86.874,86.834,86.861,114699999.0
2005-01-21 15:15:00,86.836,86.864,86.822,86.849,282400000.0
2005-01-21 15:16:00,86.865,86.875,86.85,86.851,176299999.0
2005-01-21 15:17:00,86.877,86.879,86.854,86.867,341399996.0
2005-01-21 15:18:00,86.868,86.888,86.85,86.869,288500001.0
2005-01-21 15:19:00,86.884,86.884,86.828,86.828,245299997.0
2005-01-21 15:20:00,86.857,86.87,86.827,86.831,241199997.0
2005-01-21 15:21:00,86.837,86.861,86.825,86.833,264400004.0
2005-01-21 15:22:00,86.826,86.873,86.81,86.873,265500003.0
2005-01-21 15:23:00,86.858,86.911,86.848,86.86,288000000.0
2005-01-21 15:24:00,86.874,86.879,86.853,86.855,297499994.0
2005-01-21 15:25:00,86.87,86.912,86.862,86.903,344600000.0
2005-01-21 15:26:00,86.901,86.908,86.883,86.889,191899999.0
2005-01-21 15:27:00,86.901,86.92,86.884,86.897,274800001.0
2005-01-21 15:28:00,86.903,86.913,86.881,86.882,268100003.0
2005-01-21 15:29:00,86.885,86.895,86.868,86.882,379400001.0
2005-01-21 15:30:00,86.869,86.884,86.854,86.864,225700002.0
2005-01-21 15:31:00,86.85,86.879,86.847,86.863,278900000.0
2005-01-21 15:32:00,86.85,86.888,86.842,86.877,228599999.0
2005-01-21 15:33:00,86.875,86.875,86.837,86.837,154799996.0
2005-01-21 15:34:00,86.846,86.848,86.823,86.825,450299997.0
2005-01-21 15:35:00,86.84,86.857,86.83,86.835,79700001.0
2005-01-21 15:36:00,86.841,86.858,86.832,86.845,312200003.0
2005-01-21 15:37:00,86.844,86.879,86.841,86.842,228299996.0
2005-01-21 15:38:00,86.846,86.862,86.827,86.832,263699995.0
2005-01-21 15:39:00,86.829,86.857,86.824,86.824,279300001.0
2005-01-21 15:40:00,86.836,86.85,86.818,86.85,138399999.0
2005-01-21 15:41:00,86.838,86.838,86.81,86.817,249399996.0
2005-01-21 15:42:00,86.811,86.828,86.802,86.822,227300000.0
2005-01-21 15:43:00,86.822,86.842,86.815,86.819,89299999.0
2005-01-21 15:44:00,86.804,86.832,86.801,86.827,216700002.0
2005-01-21 15:45:00,86.824,86.837,86.808,86.811,181300000.0
2005-01-21 15:46:00,86.83,86.83,86.808,86.809,210499996.0
2005-01-21 15:47:00,86.814,86.828,86.785,86.808,321299997.0
2005-01-21 15:48:00,86.806,86.841,86.806,86.836,288699998.0
2005-01-21 15:49:00,86.813,86.847,86.813,86.843,231799994.0
2005-01-21 15:50:00,86.831,86.853,86.828,86.853,186600002.0
2005-01-21 15:51:00,86.852,86.86,86.83,86.843,265599994.0
2005-01-21 15:52:00,86.857,86.867,86.824,86.846,331199999.0
2005-01-21 15:53:00,86.834,86.857,86.821,86.848,286900001.0
2005-01-21 15:54:00,86.835,86.856,86.82,86.828,200600000.0
2005-01-21 15:55:00,86.862,86.862,86.819,86.832,113599998.0
2005-01-21 15:56:00,86.814,86.833,86.786,86.828,210899996.0
2005-01-21 15:57:00,86.847,86.848,86.814,86.822,457100005.0
2005-01-21 15:58:00,86.816,86.841,86.811,86.815,295799999.0
2005-01-21 15:59:00,86.83,86.837,86.787,86.801,271200000.0
2005-01-21 16:00:00,86.81,86.825,86.793,86.803,251699999.0
2005-01-21 16:01:00,86.811,86.831,86.801,86.811,155199998.0
2005-01-21 16:02:00,86.823,86.84,86.801,86.819,238999999.0
2005-01-21 16:03:00,86.816,86.849,86.816,86.838,225299999.0
2005-01-21 16:04:00,86.824,86.843,86.805,86.818,330399996.0
2005-01-21 16:05:00,86.817,86.817,86.785,86.79,188999998.0
2005-01-21 16:06:00,86.787,86.83,86.776,86.82,269099999.0
2005-01-21 16:07:00,86.798,86.833,86.797,86.831,153899997.0
2005-01-21 16:08:00,86.826,86.835,86.807,86.816,193200000.0
2005-01-21 16:09:00,86.836,86.843,86.814,86.814,272399997.0
2005-01-21 16:10:00,86.835,86.852,86.817,86.84,321899999.0
2005-01-21 16:11:00,86.814,86.862,86.812,86.862,191399998.0
2005-01-21 16:12:00,86.837,86.896,86.835,86.891,237300003.0
2005-01-21 16:13:00,86.872,86.903,86.852,86.862,303000004.0
2005-01-21 16:14:00,86.873,86.891,86.853,86.878,144599999.0
2005-01-21 16:15:00,86.87,86.886,86.86,86.878,197899999.0
2005-01-21 16:16:00,86.875,86.875,86.832,86.832,180199999.0
2005-01-21 16:17:00,86.844,86.866,86.821,86.849,145300000.0
2005-01-21 16:18:00,86.858,86.88,86.849,86.867,317199996.0
2005-01-21 16:19:00,86.843,86.859,86.829,86.848,95599998.0
2005-01-21 16:20:00,86.862,86.865,86.833,86.85,244699998.0
2005-01-21 16:21:00,86.845,86.861,86.838,86.845,219800000.0
2005-01-21 16:22:00,86.832,86.863,86.821,86.863,159100000.0
2005-01-21 16:23:00,86.85,86.879,86.845,86.867,311100001.0
2005-01-21 16:24:00,86.859,86.881,86.848,86.877,271300002.0
2005-01-21 16:25:00,86.877,86.887,86.863,86.885,192500002.0
2005-01-21 16:26:00,86.858,86.891,86.856,86.891,135900001.0
2005-01-21 16:27:00,86.905,86.905,86.865,86.887,257399999.0
2005-01-21 16:28:00,86.876,86.878,86.851,86.851,168399999.0
2005-01-21 16:29:00,86.852,86.857,86.791,86.791,141700000.0
2005-01-21 16:30:00,86.799,86.822,86.799,86.819,172900001.0
2005-01-21 16:31:00,86.809,86.832,86.804,86.831,241699997.0
2005-01-21 16:32:00,86.821,86.858,86.803,86.813,346199993.0
2005-01-21 16:33:00,86.789,86.819,86.789,86.812,271500001.0
2005-01-21 16:34:00,86.806,86.812,86.785,86.785,326099999.0
2005-01-21 16:35:00,86.786,86.808,86.781,86.806,262000004.0
2005-01-21 16:36:00,86.795,86.814,86.775,86.788,301399999.0
2005-01-21 16:37:00,86.787,86.793,86.764,86.77,283099995.0
2005-01-21 16:38:00,86.782,86.8,86.758,86.778,197499995.0
2005-01-21 16:39:00,86.771,86.788,86.753,86.755,212400004.0
2005-01-21 16:40:00,86.766,86.788,86.754,86.754,217199999.0
2005-01-21 16:41:00,86.78,86.791,86.752,86.752,164499997.0
2005-01-21 16:42:00,86.755,86.789,86.755,86.788,264599998.0
2005-01-21 16:43:00,86.774,86.804,86.752,86.758,288200000.0
2005-01-21 16:44:00,86.775,86.801,86.757,86.775,185500000.0
2005-01-21 16:45:00,86.809,86.83,86.785,86.785,438100000.0
2005-01-21 16:46:00,86.785,86.806,86.769,86.792,299299999.0
2005-01-21 16:47:00,86.804,86.817,86.756,86.769,269900002.0
2005-01-21 16:48:00,86.779,86.803,86.75,86.773,320800000.0
2005-01-21 16:49:00,86.758,86.815,86.745,86.79,211799999.0
2005-01-21 16:50:00,86.793,86.793,86.761,86.766,148000000.0
2005-01-21 16:51:00,86.784,86.784,86.764,86.773,299600003.0
2005-01-21 16:52:00,86.773,86.791,86.749,86.76,160400000.0
2005-01-21 16:53:00,86.756,86.774,86.733,86.748,190200000.0
2005-01-21 16:54:00,86.742,86.749,86.623,86.631,213400000.0
2005-01-21 16:55:00,86.637,86.638,86.593,86.593,269299999.0
2005-01-21 16:56:00,86.638,86.658,86.621,86.632,283600001.0
2005-01-21 16:57:00,86.636,86.649,86.624,86.639,240700000.0
2005-01-21 16:58:00,86.64,86.69,86.622,86.654,309199996.0
2005-01-21 16:59:00,86.659,86.691,86.659,86.675,183699999.0
2005-01-21 17:00:00,86.675,86.68,86.633,86.633,246500001.0
2005-01-21 17:01:00,86.651,86.67,86.633,86.669,222000001.0
2005-01-21 17:02:00,86.685,86.685,86.654,86.659,229700002.0
2005-01-21 17:03:00,86.677,86.686,86.646,86.665,179499999.0
2005-01-21 17:04:00,86.689,86.713,86.678,86.693,300899998.0
2005-01-21 17:05:00,86.703,86.755,86.697,86.713,224699999.0
2005-01-21 17:06:00,86.74,86.745,86.698,86.698,123100002.0
2005-01-21 17:07:00,86.703,86.729,86.69,86.701,158999998.0
2005-01-21 17:08:00,86.7,86.725,86.696,86.725,113600000.0
2005-01-21 17:09:00,86.702,86.723,86.694,86.723,108299998.0
2005-01-21 17:10:00,86.731,86.76,86.716,86.758,223399999.0
2005-01-21 17:11:00,86.784,86.784,86.748,86.759,169499998.0
2005-01-21 17:12:00,86.779,86.779,86.752,86.76,69400001.0
2005-01-21 17:13:00,86.775,86.775,86.735,86.76,265899998.0
2005-01-21 17:14:00,86.76,86.784,86.741,86.774,448300000.0
2005-01-21 17:15:00,86.777,86.784,86.747,86.747,191999998.0
2005-01-21 17:16:00,86.746,86.793,86.746,86.793,211999998.0
2005-01-21 17:17:00,86.773,86.815,86.766,86.815,288500000.0
2005-01-21 17:18:00,86.819,86.822,86.769,86.777,249799997.0
2005-01-21 17:19:00,86.788,86.808,86.771,86.781,290799997.0
2005-01-21 17:20:00,86.789,86.799,86.763,86.768,195399997.0
2005-01-21 17:21:00,86.773,86.784,86.748,86.764,245399998.0
2005-01-21 17:22:00,86.78,86.78,86.745,86.745,175399997.0
2005-01-21 17:23:00,86.78,86.78,86.745,86.761,108699997.0
2005-01-21 17:24:00,86.757,86.775,86.75,86.75,139199998.0
2005-01-21 17:25:00,86.746,86.76,86.724,86.737,279099998.0
2005-01-21 17:26:00,86.735,86.761,86.716,86.741,225499998.0
2005-01-21 17:27:00,86.726,86.744,86.723,86.74,267000002.0
2005-01-21 17:28:00,86.752,86.752,86.698,86.698,242300003.0
2005-01-21 17:29:00,86.707,86.737,86.697,86.723,199799998.0
2005-01-21 17:30:00,86.715,86.744,86.715,86.736,213600001.0
2005-01-21 17:31:00,86.744,86.748,86.719,86.719,219300000.0
2005-01-21 17:32:00,86.745,86.745,86.691,86.696,386100006.0
2005-01-21 17:33:00,86.712,86.722,86.689,86.689,256100000.0
2005-01-21 17:34:00,86.732,86.739,86.709,86.711,207500001.0
2005-01-21 17:35:00,86.716,86.731,86.691,86.702,209000002.0
2005-01-21 17:36:00,86.717,86.723,86.685,86.685,200199997.0
2005-01-21 17:37:00,86.691,86.723,86.685,86.723,250600000.0
2005-01-21 17:38:00,86.717,86.752,86.714,86.745,217200001.0
2005-01-21 17:39:00,86.767,86.767,86.736,86.763,166099999.0
2005-01-21 17:40:00,86.752,86.76,86.729,86.735,217900002.0
2005-01-21 17:41:00,86.742,86.742,86.71,86.719,198099999.0
2005-01-21 17:42:00,86.693,86.713,86.678,86.694,289499998.0
2005-01-21 17:43:00,86.659,86.697,86.659,86.665,256400000.0
2005-01-21 17:44:00,86.69,86.7,86.655,86.664,164800000.0
2005-01-21 17:45:00,86.655,86.675,86.646,86.675,308100000.0
2005-01-21 17:46:00,86.646,86.689,86.646,86.653,298899998.0
2005-01-21 17:47:00,86.676,86.692,86.662,86.677,266500001.0
2005-01-21 17:48:00,86.694,86.694,86.667,86.667,44200000.0
2005-01-21 17:49:00,86.651,86.676,86.651,86.676,141800001.0
2005-01-21 17:50:00,86.684,86.696,86.664,86.682,320000005.0
2005-01-21 17:51:00,86.705,86.706,86.669,86.669,270799994.0
2005-01-21 17:52:00,86.673,86.7,86.671,86.7,131399999.0
2005-01-21 17:53:00,86.688,86.705,86.667,86.694,212999999.0
2005-01-21 17:54:00,86.697,86.699,86.666,86.677,150499999.0
2005-01-21 17:55:00,86.668,86.688,86.661,86.677,225600000.0
2005-01-21 17:56:00,86.687,86.693,86.649,86.652,208600000.0
2005-01-21 17:57:00,86.672,86.689,86.628,86.628,270300001.0
2005-01-21 17:58:00,86.627,86.658,86.627,86.658,107399999.0
2005-01-21 17:59:00,86.639,86.67,86.632,86.642,261299999.0
2005-01-21 18:00:00,86.655,86.695,86.649,86.652,205300002.0
2005-01-21 18:01:00,86.629,86.679,86.629,86.666,1955999992.0
2005-01-21 18:02:00,86.63,86.64,86.63,86.64,1917299989.0
2005-01-21 18:03:00,86.65,86.65,86.65,86.65,1917299989.0
2005-01-21 18:04:00,86.65,86.65,86.65,86.65,1917299989.0
2005-01-21 18:05:00,86.65,86.65,86.65,86.65,1917299989.0
2005-01-21 18:06:00,86.65,86.65,86.65,86.65,1917299989.0
2005-01-21 18:07:00,86.65,86.65,86.65,86.65,1917299989.0
2005-01-21 18:08:00,86.66,86.66,86.66,86.66,1917299989.0
2005-01-21 18:09:00,86.66,86.66,86.66,86.66,1917299989.0
2005-01-21 18:10:00,86.682,86.683,86.645,86.657,1917299989.0
2005-01-21 18:11:00,86.63,86.672,86.626,86.67,1072399997.0
2005-01-21 18:12:00,86.669,86.691,86.653,86.68,1141400003.0
2005-01-21 18:13:00,86.66,86.682,86.632,86.669,2010699998.0
2005-01-21 18:14:00,86.69,86.7,86.69,86.7,1298799998.0
2005-01-21 18:15:00,86.71,86.73,86.71,86.72,1298799998.0
2005-01-21 18:16:00,86.7,86.7,86.68,86.68,1298799998.0
2005-01-21 18:17:00,86.682,86.723,86.671,86.711,1298799998.0
2005-01-21 18:18:00,86.743,86.756,86.717,86.728,1194599996.0
2005-01-21 18:19:00,86.7,86.7,86.67,86.67,1663499998.0
2005-01-21 18:20:00,86.729,86.766,86.715,86.744,1663499998.0
2005-01-21 18:21:00,86.738,86.756,86.722,86.733,1746099997.0
2005-01-21 18:22:00,86.722,86.74,86.675,86.675,1427399997.0
2005-01-21 18:23:00,86.66,86.66,86.65,86.65,2003499990.0
2005-01-21 18:24:00,86.65,86.65,86.64,86.65,2003499990.0
2005-01-21 18:25:00,86.655,86.691,86.64,86.671,2003499990.0
2005-01-21 18:26:00,86.65,86.65,86.65,86.65,1218999998.0
2005-01-21 18:27:00,86.686,86.695,86.66,86.681,1218999998.0
2005-01-21 18:28:00,86.687,86.704,86.661,86.675,1525400001.0
2005-01-21 18:29:00,86.694,86.699,86.646,86.657,1098299994.0
2005-01-21 18:30:00,86.654,86.682,86.635,86.669,870599994.0
2005-01-21 18:31:00,86.665,86.69,86.652,86.675,1417999991.0
2005-01-21 18:32:00,86.697,86.72,86.688,86.711,2111100003.0
2005-01-21 18:33:00,86.65,86.65,86.65,86.65,1871100003.0
2005-01-21 18:34:00,86.69,86.733,86.68,86.694,1871100003.0
2005-01-21 18:35:00,86.65,86.65,86.65,86.65,796699997.0
2005-01-21 18:36:00,86.704,86.73,86.683,86.714,796699997.0
2005-01-21 18:37:00,86.72,86.742,86.699,86.716,917799996.0
2005-01-21 18:38:00,86.701,86.785,86.687,86.785,803800000.0
2005-01-21 18:39:00,86.753,86.801,86.747,86.759,908999997.0
2005-01-21 18:40:00,86.729,86.761,86.711,86.746,1753799987.0
2005-01-21 18:41:00,86.724,86.752,86.712,86.735,745599998.0
2005-01-21 18:42:00,86.72,86.72,86.653,86.666,1409499992.0
2005-01-21 18:43:00,86.641,86.66,86.619,86.629,608999998.0
2005-01-21 18:44:00,86.635,86.64,86.609,86.61,809799998.0
2005-01-21 18:45:00,86.594,86.636,86.592,86.624,494899995.0
2005-01-21 18:46:00,86.648,86.663,86.631,86.639,662499997.0
2005-01-21 18:47:00,86.645,86.657,86.624,86.657,216399997.0
2005-01-21 18:48:00,86.648,86.674,86.636,86.661,506599997.0
2005-01-21 18:49:00,86.661,86.745,86.661,86.745,744999998.0
2005-01-21 18:50:00,86.721,86.745,86.699,86.725,960699995.0
2005-01-21 18:51:00,86.717,86.717,86.659,86.659,1096899990.0
2005-01-21 18:52:00,86.662,86.662,86.606,86.61,1371099998.0
2005-01-21 18:53:00,86.627,86.632,86.571,86.592,1396200007.0
2005-01-21 18:54:00,86.583,86.602,86.54,86.567,1434899992.0
2005-01-21 18:55:00,86.587,86.66,86.587,86.66,1964100000.0
2005-01-21 18:56:00,86.64,86.665,86.625,86.664,403900003.0
2005-01-21 18:57:00,86.624,86.653,86.611,86.651,493799994.0
2005-01-21 18:58:00,86.634,86.674,86.628,86.662,998200000.0
2005-01-21 18:59:00,86.67,86.673,86.625,86.629,1163399991.0
2005-01-21 19:00:00,86.637,86.647,86.611,86.611,407100002.0
2005-01-21 19:01:00,86.624,86.634,86.588,86.595,295799999.0
2005-01-21 19:02:00,86.606,86.64,86.606,86.635,179899999.0
2005-01-21 19:03:00,86.628,86.649,86.612,86.627,514199997.0
2005-01-21 19:04:00,86.634,86.652,86.623,86.652,444199999.0
2005-01-21 19:05:00,86.635,86.643,86.617,86.625,500799991.0
2005-01-21 19:06:00,86.627,86.651,86.614,86.614,964500003.0
2005-01-21 19:07:00,86.646,86.66,86.624,86.624,1037199998.0
2005-01-21 19:08:00,86.63,86.657,86.612,86.623,1798099996.0
2005-01-21 19:09:00,86.66,86.664,86.622,86.642,1006900001.0
2005-01-21 19:10:00,86.651,86.673,86.637,86.663,210399996.0
2005-01-21 19:11:00,86.673,86.675,86.643,86.656,618899997.0
2005-01-21 19:12:00,86.659,86.687,86.648,86.658,238099998.0
2005-01-21 19:13:00,86.66,86.68,86.643,86.66,335699997.0
2005-01-21 19:14:00,86.655,86.694,86.655,86.694,368999999.0
2005-01-21 19:15:00,86.699,86.718,86.666,86.697,966299993.0
2005-01-21 19:16:00,86.71,86.71,86.664,86.664,462700005.0
2005-01-21 19:17:00,86.665,86.669,86.631,86.648,845800010.0
2005-01-21 19:18:00,86.633,86.688,86.633,86.661,518599996.0
2005-01-21 19:19:00,86.672,86.696,86.647,86.652,1288900001.0
2005-01-21 19:20:00,86.649,86.664,86.62,86.643,760899995.0
2005-01-21 19:21:00,86.641,86.652,86.613,86.622,759899996.0
2005-01-21 19:22:00,86.632,86.645,86.621,86.635,190599998.0
2005-01-21 19:23:00,86.631,86.663,86.621,86.637,1558399993.0
2005-01-21 19:24:00,86.624,86.652,86.613,86.65,801699993.0
2005-01-21 19:25:00,86.637,86.655,86.616,86.643,1270499998.0
2005-01-21 19:26:00,86.627,86.656,86.615,86.63,1780799989.0
2005-01-21 19:27:00,86.632,86.646,86.617,86.642,1474500005.0
2005-01-21 19:28:00,86.638,86.652,86.626,86.638,960100002.0
2005-01-21 19:29:00,86.643,86.661,86.632,86.655,292000002.0
2005-01-21 19:30:00,86.654,86.662,86.626,86.658,1076599992.0
2005-01-21 19:31:00,86.647,86.666,86.629,86.643,593300000.0
2005-01-21 19:32:00,86.644,86.66,86.628,86.652,995999996.0
2005-01-21 19:33:00,86.622,86.646,86.616,86.64,754299999.0
2005-01-21 19:34:00,86.631,86.645,86.608,86.627,1019500001.0
2005-01-21 19:35:00,86.631,86.647,86.607,86.623,771799999.0
2005-01-21 19:36:00,86.627,86.652,86.616,86.632,560299998.0
2005-01-21 19:37:00,86.656,86.667,86.64,86.647,187800003.0
2005-01-21 19:38:00,86.644,86.662,86.628,86.639,926199992.0
2005-01-21 19:39:00,86.626,86.656,86.625,86.65,549100002.0
2005-01-21 19:40:00,86.632,86.647,86.61,86.612,1015499998.0
2005-01-21 19:41:00,86.631,86.653,86.613,86.628,1228600015.0
2005-01-21 19:42:00,86.637,86.675,86.629,86.647,876899997.0
2005-01-21 19:43:00,86.653,86.661,86.627,86.64,421700001.0
2005-01-21 19:44:00,86.621,86.671,86.612,86.653,852300007.0
2005-01-21 19:45:00,86.648,86.679,86.636,86.679,374599996.0
2005-01-21 19:46:00,86.665,86.676,86.642,86.643,676800005.0
2005-01-21 19:47:00,86.641,86.667,86.626,86.667,256399998.0
2005-01-21 19:48:00,86.647,86.678,86.636,86.678,1236199998.0
2005-01-21 19:49:00,86.68,86.707,86.666,86.688,522899997.0
2005-01-21 19:50:00,86.685,86.685,86.643,86.643,483599998.0
2005-01-21 19:51:00,86.637,86.675,86.637,86.663,703599998.0
2005-01-21 19:52:00,86.642,86.669,86.625,86.642,368099998.0
2005-01-21 19:53:00,86.624,86.655,86.621,86.643,688599999.0
2005-01-21 19:54:00,86.637,86.654,86.622,86.635,913999985.0
2005-01-21 19:55:00,86.629,86.647,86.615,86.644,266899997.0
2005-01-21 19:56:00,86.626,86.643,86.598,86.631,427799998.0
2005-01-21 19:57:00,86.645,86.645,86.602,86.63,626199993.0
2005-01-21 19:58:00,86.635,86.645,86.615,86.624,866500003.0
2005-01-21 19:59:00,86.612,86.648,86.61,86.624,846499999.0
2005-01-21 20:00:00,86.655,86.655,86.622,86.637,553599996.0
2005-01-21 20:01:00,86.639,86.658,86.614,86.658,404600004.0
2005-01-21 20:02:00,86.672,86.682,86.65,86.658,611099987.0
2005-01-21 20:03:00,86.677,86.695,86.662,86.682,313700000.0
2005-01-21 20:04:00,86.676,86.694,86.662,86.675,504299993.0
2005-01-21 20:05:00,86.679,86.696,86.67,86.696,445799997.0
2005-01-21 20:06:00,86.681,86.709,86.673,86.694,590300002.0
2005-01-21 20:07:00,86.693,86.72,86.686,86.72,465600001.0
2005-01-21 20:08:00,86.728,86.728,86.686,86.708,680199992.0
2005-01-21 20:09:00,86.693,86.708,86.669,86.68,499100000.0
2005-01-21 20:10:00,86.696,86.696,86.662,86.668,583999997.0
2005-01-21 20:11:00,86.703,86.703,86.662,86.667,1416699990.0
2005-01-21 20:12:00,86.654,86.675,86.633,86.649,1569400000.0
2005-01-21 20:13:00,86.67,86.672,86.639,86.645,813799997.0
2005-01-21 20:14:00,86.641,86.669,86.62,86.662,514000004.0
2005-01-21 20:15:00,86.678,86.69,86.658,86.66,1032899995.0
2005-01-21 20:16:00,86.661,86.687,86.647,86.677,1252499994.0
2005-01-21 20:17:00,86.692,86.71,86.676,86.691,271000002.0
2005-01-21 20:18:00,86.741,86.741,86.708,86.709,219900000.0
2005-01-21 20:19:00,86.721,86.736,86.686,86.716,1327899999.0
2005-01-21 20:20:00,86.723,86.726,86.688,86.719,1350099998.0
2005-01-21 20:21:00,86.717,86.717,86.675,86.681,415900000.0
2005-01-21 20:22:00,86.685,86.729,86.684,86.709,951399999.0
2005-01-21 20:23:00,86.713,86.754,86.713,86.736,837200000.0
2005-01-21 20:24:00,86.738,86.745,86.694,86.714,465599995.0
2005-01-21 20:25:00,86.714,86.734,86.686,86.705,693399992.0
2005-01-21 20:26:00,86.71,86.71,86.678,86.683,462799995.0
2005-01-21 20:27:00,86.697,86.705,86.663,86.684,1080900000.0
2005-01-21 20:28:00,86.692,86.729,86.682,86.693,2049199992.0
2005-01-21 20:29:00,86.7,86.704,86.669,86.67,2121899995.0
2005-01-21 20:30:00,86.662,86.705,86.662,86.705,2076299995.0
2005-01-21 20:31:00,86.688,86.696,86.664,86.681,1809599988.0
2005-01-21 20:32:00,86.72,86.72,86.72,86.72,569599998.0
2005-01-21 20:33:00,86.69,86.708,86.67,86.708,569599998.0
2005-01-21 20:34:00,86.683,86.712,86.676,86.7,382800001.0
2005-01-21 20:35:00,86.686,86.698,86.669,86.674,663700001.0
2005-01-21 20:36:00,86.669,86.707,86.669,86.698,595999998.0
2005-01-21 20:37:00,86.693,86.694,86.656,86.664,652500004.0
2005-01-21 20:38:00,86.68,86.708,86.676,86.7,1486199998.0
2005-01-21 20:39:00,86.698,86.718,86.684,86.692,1261699993.0
2005-01-21 20:40:00,86.715,86.733,86.694,86.72,1848200004.0
2005-01-21 20:41:00,86.737,86.737,86.707,86.715,1253799998.0
2005-01-21 20:42:00,86.721,86.737,86.695,86.707,824499998.0
2005-01-21 20:43:00,86.71,86.739,86.708,86.727,553900002.0
2005-01-21 20:44:00,86.729,86.73,86.695,86.715,1032699995.0
2005-01-21 20:45:00,86.729,86.729,86.7,86.7,931799991.0
2005-01-21 20:46:00,86.704,86.736,86.674,86.693,807399994.0
2005-01-21 20:47:00,86.7,86.719,86.682,86.695,1200499993.0
2005-01-21 20:48:00,86.707,86.72,86.69,86.702,802099998.0
2005-01-21 20:49:00,86.705,86.729,86.693,86.71,825499999.0
2005-01-21 20:50:00,86.688,86.724,86.687,86.723,975400002.0
2005-01-21 20:51:00,86.698,86.738,86.687,86.706,677999994.0
2005-01-21 20:52:00,86.705,86.732,86.694,86.732,691399991.0
2005-01-21 20:53:00,86.724,86.724,86.682,86.701,1559799991.0
2005-01-21 20:54:00,86.715,86.734,86.706,86.709,373400001.0
2005-01-21 20:55:00,86.727,86.73,86.698,86.715,1266299989.0
2005-01-21 20:56:00,86.702,86.738,86.695,86.695,974700000.0
2005-01-21 20:57:00,86.71,86.732,86.694,86.707,1400099996.0
2005-01-21 20:58:00,86.67,86.68,86.67,86.68,2137399989.0
2005-01-21 20:59:00,86.68,86.69,86.68,86.69,2137399989.0
2005-01-21 21:00:00,86.68,86.69,86.67,86.68,2137399989.0
2005-01-21 21:01:00,86.681,86.684,86.649,86.655,2137399989.0
2005-01-21 21:02:00,86.655,86.677,86.641,86.661,712499991.0
2005-01-21 21:03:00,86.667,86.687,86.666,86.683,730799998.0
2005-01-21 21:04:00,86.667,86.679,86.653,86.654,279800000.0
2005-01-21 21:05:00,86.639,86.678,86.638,86.662,354100004.0
2005-01-21 21:06:00,86.655,86.685,86.655,86.685,509199997.0
2005-01-21 21:07:00,86.678,86.702,86.669,86.686,524300003.0
2005-01-21 21:08:00,86.681,86.699,86.668,86.674,641000000.0
2005-01-21 21:09:00,86.674,86.696,86.652,86.652,405900002.0
2005-01-21 21:10:00,86.689,86.708,86.688,86.703,304399999.0
2005-01-21 21:11:00,86.663,86.699,86.655,86.699,556300000.0
2005-01-21 21:12:00,86.67,86.707,86.67,86.694,476599998.0
2005-01-21 21:13:00,86.683,86.716,86.678,86.68,1175100004.0
2005-01-21 21:14:00,86.697,86.697,86.663,86.67,1270299990.0
2005-01-21 21:15:00,86.687,86.696,86.658,86.677,918199997.0
2005-01-21 21:16:00,86.662,86.684,86.637,86.671,519399998.0
2005-01-21 21:17:00,86.698,86.7,86.662,86.672,1071199995.0
2005-01-21 21:18:00,86.685,86.699,86.664,86.672,938000008.0
2005-01-21 21:19:00,86.682,86.698,86.664,86.685,1051699999.0
2005-01-21 21:20:00,86.686,86.701,86.672,86.693,1445299999.0
2005-01-21 21:21:00,86.663,86.701,86.661,86.701,2092799998.0
2005-01-21 21:22:00,86.697,86.697,86.638,86.651,1924999994.0
2005-01-21 21:23:00,86.658,86.689,86.643,86.666,938099997.0
2005-01-21 21:24:00,86.67,86.685,86.649,86.671,672499999.0
2005-01-21 21:25:00,86.682,86.683,86.65,86.656,1126199990.0
2005-01-21 21:26:00,86.655,86.689,86.655,86.668,515700003.0
2005-01-21 21:27:00,86.682,86.692,86.648,86.672,479199994.0
2005-01-21 21:28:00,86.688,86.703,86.676,86.699,216600000.0
2005-01-21 21:29:00,86.709,86.714,86.669,86.684,612600001.0
2005-01-21 21:30:00,86.71,86.719,86.668,86.708,472199998.0
2005-01-21 21:31:00,86.694,86.721,86.687,86.715,272300000.0
2005-01-21 21:32:00,86.701,86.712,86.684,86.7,1119099990.0
2005-01-21 21:33:00,86.698,86.716,86.688,86.712,174000001.0
2005-01-21 21:34:00,86.716,86.716,86.683,86.684,464199994.0
2005-01-21 21:35:00,86.691,86.706,86.658,86.67,456400003.0
2005-01-21 21:36:00,86.656,86.688,86.656,86.688,283700004.0
2005-01-21 21:37:00,86.68,86.686,86.65,86.671,520000001.0
2005-01-21 21:38:00,86.685,86.706,86.643,86.676,441900001.0
2005-01-21 21:39:00,86.664,86.692,86.664,86.691,224999997.0
2005-01-21 21:40:00,86.681,86.69,86.656,86.661,448399996.0
2005-01-21 21:41:00,86.67,86.718,86.67,86.715,275599998.0
2005-01-21 21:42:00,86.712,86.722,86.686,86.693,884500002.0
2005-01-21 21:43:00,86.728,86.744,86.694,86.706,777600001.0
2005-01-21 21:44:00,86.717,86.731,86.692,86.715,1578799994.0
2005-01-21 21:45:00,86.709,86.729,86.677,86.68,1040899995.0
2005-01-21 21:46:00,86.7,86.722,86.682,86.682,478099995.0
2005-01-21 21:47:00,86.703,86.736,86.695,86.705,911599994.0
2005-01-21 21:48:00,86.692,86.719,86.681,86.715,339699999.0
2005-01-21 21:49:00,86.696,86.71,86.67,86.675,698200005.0
2005-01-21 21:50:00,86.682,86.682,86.643,86.649,107599998.0
2005-01-21 21:51:00,86.651,86.673,86.633,86.669,347899997.0
2005-01-21 21:52:00,86.646,86.671,86.626,86.64,660199999.0
2005-01-21 21:53:00,86.685,86.685,86.644,86.644,246900000.0
2005-01-21 21:54:00,86.663,86.682,86.658,86.682,106300000.0
2005-01-21 21:55:00,86.67,86.675,86.647,86.653,261200000.0
2005-01-21 21:56:00,86.681,86.681,86.639,86.639,789299996.0
2005-01-21 21:57:00,86.631,86.654,86.624,86.63,341499997.0
2005-01-21 21:58:00,86.648,86.685,86.631,86.682,231500001.0
2005-01-21 21:59:00,86.671,86.698,86.666,86.666,644000006.0
2005-01-21 22:00:00,86.685,86.693,86.642,86.651,760399995.0
2005-01-21 22:01:00,86.659,86.681,86.647,86.675,904399998.0
2005-01-21 22:02:00,86.675,86.698,86.661,86.673,1220100000.0
2005-01-21 22:03:00,86.66,86.695,86.66,86.687,338399995.0
2005-01-21 22:04:00,86.692,86.692,86.659,86.668,858099998.0
2005-01-21 22:05:00,86.67,86.693,86.655,86.693,305699993.0
2005-01-21 22:06:00,86.691,86.691,86.661,86.661,247600000.0
2005-01-21 22:07:00,86.651,86.686,86.651,86.686,99499999.0
2005-01-21 22:08:00,86.672,86.689,86.663,86.681,310200005.0
2005-01-21 22:09:00,86.675,86.687,86.652,86.652,371999996.0
2005-01-21 22:10:00,86.699,86.699,86.666,86.666,195700000.0
2005-01-21 22:11:00,86.67,86.7,86.668,86.687,464899997.0
2005-01-21 22:12:00,86.666,86.698,86.65,86.683,370699999.0
2005-01-21 22:13:00,86.675,86.68,86.642,86.657,505699997.0
2005-01-21 22:14:00,86.656,86.675,86.648,86.672,258999995.0
2005-01-21 22:15:00,86.664,86.682,86.655,86.673,678899996.0
2005-01-21 22:16:00,86.67,86.67,86.637,86.637,414299998.0
2005-01-21 22:17:00,86.642,86.664,86.642,86.653,207499999.0
2005-01-21 22:18:00,86.639,86.667,86.639,86.667,207599997.0
2005-01-21 22:19:00,86.673,86.673,86.64,86.64,188500001.0
2005-01-21 22:20:00,86.632,86.666,86.628,86.666,208299999.0
2005-01-21 22:21:00,86.627,86.667,86.627,86.647,191799998.0
2005-01-21 22:22:00,86.654,86.66,86.636,86.636,421700002.0
2005-01-21 22:23:00,86.637,86.649,86.623,86.626,114600000.0
2005-01-21 22:24:00,86.646,86.652,86.628,86.636,178399999.0
2005-01-21 22:25:00,86.652,86.656,86.631,86.636,275700001.0
2005-01-21 22:26:00,86.645,86.65,86.623,86.645,266899996.0
2005-01-21 22:27:00,86.637,86.641,86.605,86.617,808499997.0
2005-01-21 22:28:00,86.616,86.633,86.604,86.618,287400000.0
2005-01-21 22:29:00,86.633,86.646,86.591,86.614,492700002.0
2005-01-21 22:30:00,86.612,86.617,86.578,86.604,438199998.0
2005-01-21 22:31:00,86.593,86.611,86.589,86.611,197699997.0
2005-01-21 22:32:00,86.598,86.607,86.572,86.572,266099996.0
2005-01-21 22:33:00,86.582,86.62,86.582,86.618,356199995.0
2005-01-21 22:34:00,86.592,86.618,86.589,86.618,500999995.0
2005-01-21 22:35:00,86.609,86.632,86.605,86.605,358300001.0
2005-01-21 22:36:00,86.61,86.626,86.572,86.599,401500002.0
2005-01-21 22:37:00,86.595,86.627,86.591,86.627,208999999.0
2005-01-21 22:38:00,86.619,86.643,86.619,86.635,261300001.0
2005-01-21 22:39:00,86.629,86.652,86.623,86.652,334199999.0
2005-01-21 22:40:00,86.632,86.656,86.62,86.633,253399999.0
2005-01-21 22:41:00,86.661,86.661,86.63,86.631,329900004.0
2005-01-21 22:42:00,86.656,86.656,86.622,86.625,144500000.0
2005-01-21 22:43:00,86.652,86.661,86.621,86.641,685999997.0
2005-01-21 22:44:00,86.647,86.667,86.634,86.657,403399997.0
2005-01-21 22:45:00,86.664,86.673,86.633,86.645,596300002.0
2005-01-21 22:46:00,86.66,86.691,86.658,86.691,352700002.0
2005-01-21 22:47:00,86.674,86.692,86.664,86.692,403699997.0
2005-01-21 22:48:00,86.678,86.703,86.655,86.689,534499999.0
2005-01-21 22:49:00,86.686,86.715,86.686,86.705,412899991.0
2005-01-21 22:50:00,86.693,86.707,86.667,86.687,189400000.0
2005-01-21 22:51:00,86.683,86.683,86.639,86.644,685700000.0
2005-01-21 22:52:00,86.668,86.695,86.668,86.695,103700000.0
2005-01-21 22:53:00,86.707,86.707,86.636,86.667,396700002.0
2005-01-21 22:54:00,86.67,86.707,86.67,86.704,295399996.0
2005-01-21 22:55:00,86.673,86.69,86.66,86.679,416500003.0
2005-01-21 22:56:00,86.657,86.69,86.657,86.684,171300000.0
2005-01-21 22:57:00,86.698,86.715,86.667,86.677,283399998.0
2005-01-21 22:58:00,86.669,86.693,86.669,86.675,262999994.0
2005-01-21 22:59:00,86.659,86.686,86.615,86.661,285400000.0
2005-01-21 23:00:00,86.693,86.707,86.679,86.705,306999998.0
2005-01-21 23:01:00,86.68,86.698,86.662,86.677,199799998.0
2005-01-21 23:02:00,86.706,86.734,86.686,86.718,193300002.0
2005-01-21 23:03:00,86.712,86.713,86.686,86.703,223199996.0
2005-01-21 23:04:00,86.692,86.714,86.682,86.703,227999995.0
2005-01-21 23:05:00,86.672,86.7,86.669,86.7,129999999.0
2005-01-21 23:06:00,86.68,86.705,86.68,86.705,139400000.0
2005-01-21 23:07:00,86.678,86.697,86.671,86.678,215200002.0
2005-01-21 23:08:00,86.657,86.703,86.657,86.703,359699999.0
2005-01-21 23:09:00,86.696,86.701,86.669,86.675,223299999.0
2005-01-21 23:10:00,86.685,86.697,86.676,86.677,199100002.0
2005-01-21 23:11:00,86.689,86.706,86.685,86.703,194200000.0
2005-01-21 23:12:00,86.668,86.705,86.658,86.688,247699997.0
2005-01-21 23:13:00,86.66,86.697,86.66,86.669,274600001.0
2005-01-21 23:14:00,86.688,86.706,86.686,86.703,171899998.0
2005-01-21 23:15:00,86.677,86.693,86.665,86.676,315000001.0
2005-01-21 23:16:00,86.663,86.685,86.647,86.672,233300001.0
2005-01-21 23:17:00,86.667,86.697,86.667,86.69,276000004.0
2005-01-21 23:18:00,86.684,86.701,86.679,86.685,171800004.0
2005-01-21 23:19:00,86.693,86.693,86.673,86.677,55500002.0
2005-01-21 23:20:00,86.667,86.695,86.663,86.695,183799998.0
2005-01-21 23:21:00,86.678,86.705,86.678,86.701,219900004.0
2005-01-21 23:22:00,86.678,86.693,86.666,86.688,236999998.0
2005-01-21 23:23:00,86.686,86.704,86.673,86.673,191300001.0
2005-01-21 23:24:00,86.703,86.703,86.665,86.665,298400001.0
2005-01-21 23:25:00,86.653,86.676,86.653,86.659,171399998.0
2005-01-21 23:26:00,86.652,86.681,86.652,86.681,241399998.0
2005-01-21 23:27:00,86.665,86.665,86.631,86.631,94600002.0
2005-01-21 23:28:00,86.647,86.66,86.629,86.645,337499997.0
2005-01-21 23:29:00,86.642,86.656,86.625,86.637,244099997.0
2005-01-21 23:30:00,86.635,86.647,86.616,86.629,163600002.0
2005-01-21 23:31:00,86.651,86.651,86.621,86.622,181300000.0
2005-01-21 23:32:00,86.609,86.633,86.606,86.624,218900001.0
2005-01-21 23:33:00,86.625,86.634,86.605,86.611,340799997.0
2005-01-21 23:34:00,86.621,86.621,86.588,86.6,277999999.0
2005-01-21 23:35:00,86.623,86.63,86.593,86.612,346600002.0
2005-01-21 23:36:00,86.644,86.646,86.621,86.621,158099998.0
2005-01-21 23:37:00,86.638,86.65,86.631,86.645,129500002.0
2005-01-21 23:38:00,86.618,86.633,86.61,86.626,206499998.0
2005-01-21 23:39:00,86.641,86.648,86.625,86.625,222199997.0
2005-01-21 23:40:00,86.613,86.657,86.61,86.645,233000005.0
2005-01-21 23:41:00,86.623,86.64,86.605,86.63,171599999.0
2005-01-21 23:42:00,86.633,86.633,86.603,86.603,240199999.0
2005-01-21 23:43:00,86.633,86.644,86.612,86.629,241200000.0
2005-01-21 23:44:00,86.59,86.623,86.588,86.619,424799999.0
2005-01-21 23:45:00,86.599,86.616,86.596,86.616,53200000.0
2005-01-21 23:46:00,86.6,86.638,86.6,86.635,176399997.0
2005-01-21 23:47:00,86.582,86.603,86.58,86.588,67500000.0
2005-01-21 23:48:00,86.577,86.603,86.577,86.594,245499999.0
2005-01-21 23:49:00,86.574,86.597,86.562,86.597,280399997.0
2005-01-21 23:50:00,86.58,86.636,86.58,86.636,269100002.0
2005-01-21 23:51:00,86.588,86.608,86.578,86.603,193599999.0
2005-01-21 23:52:00,86.596,86.615,86.588,86.599,163599998.0
2005-01-21 23:53:00,86.599,86.615,86.582,86.595,187899995.0
2005-01-21 23:54:00,86.567,86.6,86.561,86.6,120599999.0
2005-01-21 23:55:00,86.554,86.594,86.554,86.588,156200001.0
2005-01-21 23:56:00,86.589,86.607,86.575,86.581,197799999.0
2005-01-21 23:57:00,86.584,86.616,86.571,86.595,199099997.0
2005-01-21 23:58:00,86.604,86.622,86.6,86.615,194500002.0
2005-01-21 23:59:00,86.616,86.618,86.585,86.593,142400000.0
2005-01-24 00:00:00,86.612,86.641,86.6,86.609,196100000.0
2005-01-24 00:01:00,86.611,86.645,86.611,86.64,253099998.0
2005-01-24 00:02:00,86.635,86.64,86.622,86.628,49599998.0
2005-01-24 00:03:00,86.636,86.646,86.615,86.632,184599997.0
2005-01-24 00:04:00,86.614,86.639,86.6,86.625,161800003.0
2005-01-24 00:05:00,86.637,86.661,86.607,86.644,271799998.0
2005-01-24 00:06:00,86.668,86.674,86.628,86.657,240699998.0
2005-01-24 00:07:00,86.653,86.655,86.626,86.626,227500002.0
2005-01-24 00:08:00,86.663,86.663,86.623,86.643,145399999.0
2005-01-24 00:09:00,86.672,86.672,86.624,86.624,194299997.0
2005-01-24 00:10:00,86.632,86.652,86.63,86.644,70799997.0
2005-01-24 00:11:00,86.632,86.648,86.618,86.637,255700002.0
2005-01-24 00:12:00,86.665,86.676,86.627,86.627,271400005.0
2005-01-24 00:13:00,86.642,86.646,86.618,86.618,138499998.0
2005-01-24 00:14:00,86.645,86.645,86.604,86.632,256300000.0
2005-01-24 00:15:00,86.627,86.654,86.627,86.651,175999998.0
2005-01-24 00:16:00,86.617,86.653,86.604,86.638,199800000.0
2005-01-24 00:17:00,86.646,86.66,86.599,86.612,187999999.0
2005-01-24 00:18:00,86.608,86.629,86.6,86.606,247199997.0
2005-01-24 00:19:00,86.598,86.639,86.591,86.639,264400000.0
2005-01-24 00:20:00,86.599,86.647,86.593,86.634,225500000.0
2005-01-24 00:21:00,86.605,86.632,86.599,86.632,206599997.0
2005-01-24 00:22:00,86.622,86.65,86.616,86.63,196400000.0
2005-01-24 00:23:00,86.621,86.649,86.609,86.627,162099999.0
2005-01-24 00:24:00,86.637,86.648,86.617,86.621,254099999.0
2005-01-24 00:25:00,86.624,86.64,86.607,86.627,106600000.0
2005-01-24 00:26:00,86.633,86.647,86.617,86.634,124699997.0
2005-01-24 00:27:00,86.618,86.632,86.604,86.609,121799998.0
2005-01-24 00:28:00,86.615,86.637,86.61,86.622,240699999.0
2005-01-24 00:29:00,86.615,86.657,86.604,86.657,308099997.0
2005-01-24 00:30:00,86.62,86.632,86.604,86.619,115200000.0
2005-01-24 00:31:00,86.638,86.652,86.626,86.637,80400000.0
2005-01-24 00:32:00,86.618,86.644,86.606,86.62,213500000.0
2005-01-24 00:33:00,86.615,86.628,86.6,86.622,156299999.0
2005-01-24 00:34:00,86.622,86.655,86.613,86.64,175999998.0
2005-01-24 00:35:00,86.636,86.657,86.633,86.638,171200002.0
2005-01-24 00:36:00,86.631,86.656,86.631,86.638,273000000.0
2005-01-24 00:37:00,86.651,86.672,86.642,86.66,346699999.0
2005-01-24 00:38:00,86.645,86.656,86.628,86.647,195999998.0
2005-01-24 00:39:00,86.644,86.674,86.633,86.643,151499999.0
2005-01-24 00:40:00,86.657,86.66,86.63,86.64,267799998.0
2005-01-24 00:41:00,86.637,86.666,86.637,86.666,145400000.0
2005-01-24 00:42:00,86.639,86.666,86.632,86.643,241999997.0
2005-01-24 00:43:00,86.64,86.663,86.64,86.663,56400000.0
2005-01-24 00:44:00,86.659,86.664,86.617,86.617,246900000.0
2005-01-24 00:45:00,86.662,86.662,86.619,86.638,174499999.0
2005-01-24 00:46:00,86.642,86.665,86.628,86.645,174300000.0
2005-01-24 00:47:00,86.655,86.689,86.637,86.674,375599996.0
2005-01-24 00:48:00,86.688,86.688,86.655,86.662,258400002.0
2005-01-24 00:49:00,86.66,86.679,86.642,86.655,274199994.0
2005-01-24 00:50:00,86.689,86.7,86.673,86.673,241999997.0
2005-01-24 00:51:00,86.666,86.707,86.666,86.689,193499996.0
2005-01-24 00:52:00,86.702,86.702,86.65,86.651,178600001.0
2005-01-24 00:53:00,86.659,86.668,86.636,86.643,210699996.0
2005-01-24 00:54:00,86.667,86.679,86.65,86.658,132699998.0
2005-01-24 00:55:00,86.663,86.706,86.657,86.706,269100001.0
2005-01-24 00:56:00,86.684,86.714,86.662,86.67,186100001.0
2005-01-24 00:57:00,86.7,86.703,86.678,86.69,163299997.0
2005-01-24 00:58:00,86.708,86.708,86.676,86.678,95299998.0
2005-01-24 00:59:00,86.697,86.697,86.66,86.667,268199998.0
2005-01-24 01:00:00,86.692,86.702,86.658,86.661,230399999.0
2005-01-24 01:01:00,86.657,86.682,86.651,86.671,318600000.0
2005-01-24 01:02:00,86.655,86.688,86.642,86.686,241600000.0
2005-01-24 01:03:00,86.663,86.685,86.663,86.675,90800000.0
2005-01-24 01:04:00,86.661,86.679,86.643,86.66,228699995.0
2005-01-24 01:05:00,86.669,86.689,86.654,86.673,264800001.0
2005-01-24 01:06:00,86.648,86.675,86.648,86.672,313799994.0
2005-01-24 01:07:00,86.68,86.68,86.632,86.632,196600003.0
2005-01-24 01:08:00,86.677,86.677,86.651,86.654,71699999.0
2005-01-24 01:09:00,86.686,86.688,86.656,86.677,265100001.0
2005-01-24 01:10:00,86.671,86.693,86.671,86.687,148100001.0
2005-01-24 01:11:00,86.695,86.696,86.664,86.677,263499998.0
2005-01-24 01:12:00,86.678,86.695,86.662,86.665,336899999.0
2005-01-24 01:13:00,86.661,86.677,86.647,86.662,160100000.0
2005-01-24 01:14:00,86.654,86.673,86.636,86.65,181899999.0
2005-01-24 01:15:00,86.661,86.665,86.633,86.638,296699998.0
2005-01-24 01:16:00,86.646,86.669,86.628,86.663,171399999.0
2005-01-24 01:17:00,86.643,86.673,86.621,86.651,184699998.0
2005-01-24 01:18:00,86.691,86.691,86.641,86.643,287799998.0
2005-01-24 01:19:00,86.635,86.665,86.635,86.651,73599998.0
2005-01-24 01:20:00,86.659,86.681,86.639,86.653,179199998.0
2005-01-24 01:21:00,86.673,86.673,86.625,86.636,244999999.0
2005-01-24 01:22:00,86.654,86.666,86.639,86.651,89100001.0
2005-01-24 01:23:00,86.663,86.682,86.648,86.661,245700000.0
2005-01-24 01:24:00,86.637,86.657,86.617,86.63,161500001.0
2005-01-24 01:25:00,86.629,86.657,86.611,86.635,130300002.0
2005-01-24 01:26:00,86.654,86.668,86.641,86.65,166500001.0
2005-01-24 01:27:00,86.65,86.67,86.649,86.67,195099997.0
2005-01-24 01:28:00,86.649,86.659,86.624,86.628,172799997.0
2005-01-24 01:29:00,86.614,86.667,86.596,86.645,181799999.0
2005-01-24 01:30:00,86.653,86.684,86.641,86.683,254499995.0
2005-01-24 01:31:00,86.683,86.714,86.669,86.695,275799996.0
2005-01-24 01:32:00,86.687,86.698,86.663,86.678,260799997.0
2005-01-24 01:33:00,86.664,86.684,86.664,86.684,49000001.0
2005-01-24 01:34:00,86.662,86.689,86.656,86.677,368799998.0
2005-01-24 01:35:00,86.679,86.682,86.658,86.669,239599996.0
2005-01-24 01:36:00,86.675,86.69,86.65,86.667,141699998.0
2005-01-24 01:37:00,86.677,86.705,86.671,86.705,203299999.0
2005-01-24 01:38:00,86.693,86.705,86.673,86.687,192700001.0
2005-01-24 01:39:00,86.672,86.723,86.663,86.706,148199996.0
2005-01-24 01:40:00,86.698,86.698,86.663,86.663,152300000.0
2005-01-24 01:41:00,86.683,86.704,86.666,86.689,267000001.0
2005-01-24 01:42:00,86.678,86.698,86.659,86.675,82799998.0
2005-01-24 01:43:00,86.665,86.707,86.663,86.677,154599999.0
2005-01-24 01:44:00,86.683,86.699,86.659,86.674,210700000.0
2005-01-24 01:45:00,86.682,86.701,86.657,86.687,328599999.0
2005-01-24 01:46:00,86.694,86.711,86.684,86.702,138499999.0
2005-01-24 01:47:00,86.7,86.705,86.675,86.682,283099999.0
2005-01-24 01:48:00,86.686,86.712,86.667,86.712,334999999.0
2005-01-24 01:49:00,86.697,86.698,86.67,86.673,300199999.0
2005-01-24 01:50:00,86.67,86.704,86.67,86.704,296300002.0
2005-01-24 01:51:00,86.698,86.699,86.663,86.699,238899996.0
2005-01-24 01:52:00,86.706,86.708,86.664,86.664,149899999.0
2005-01-24 01:53:00,86.666,86.694,86.654,86.692,196499997.0
2005-01-24 01:54:00,86.68,86.69,86.66,86.664,219100002.0
2005-01-24 01:55:00,86.686,86.701,86.658,86.664,151000003.0
2005-01-24 01:56:00,86.665,86.665,86.624,86.628,342100000.0
2005-01-24 01:57:00,86.642,86.677,86.641,86.656,274699996.0
2005-01-24 01:58:00,86.664,86.671,86.641,86.642,347000000.0
2005-01-24 01:59:00,86.682,86.682,86.656,86.662,260400003.0
2005-01-24 02:00:00,86.661,86.68,86.649,86.661,199000001.0
2005-01-24 02:01:00,86.694,86.694,86.648,86.655,193000000.0
2005-01-24 02:02:00,86.67,86.689,86.659,86.676,207299999.0
2005-01-24 02:03:00,86.687,86.692,86.652,86.652,297800001.0
2005-01-24 02:04:00,86.655,86.718,86.655,86.718,154399998.0
2005-01-24 02:05:00,86.666,86.693,86.659,86.668,198199997.0
2005-01-24 02:06:00,86.669,86.697,86.663,86.674,165700000.0
2005-01-24 02:07:00,86.654,86.689,86.651,86.68,240800004.0
2005-01-24 02:08:00,86.687,86.699,86.67,86.674,295300003.0
2005-01-24 02:09:00,86.681,86.693,86.663,86.663,218299997.0
2005-01-24 02:10:00,86.659,86.697,86.659,86.696,179800000.0
2005-01-24 02:11:00,86.697,86.701,86.652,86.652,283400002.0
2005-01-24 02:12:00,86.7,86.707,86.672,86.677,336399998.0
2005-01-24 02:13:00,86.669,86.698,86.669,86.676,203300001.0
2005-01-24 02:14:00,86.672,86.697,86.67,86.697,220699997.0
2005-01-24 02:15:00,86.702,86.71,86.685,86.689,434599998.0
2005-01-24 02:16:00,86.68,86.705,86.663,86.684,292699999.0
2005-01-24 02:17:00,86.695,86.722,86.669,86.673,280900002.0
2005-01-24 02:18:00,86.695,86.705,86.678,86.7,272899998.0
2005-01-24 02:19:00,86.707,86.724,86.694,86.699,278499998.0
2005-01-24 02:20:00,86.687,86.723,86.687,86.721,185499999.0
2005-01-24 02:21:00,86.715,86.715,86.692,86.698,194500001.0
2005-01-24 02:22:00,86.696,86.718,86.692,86.697,218000000.0
2005-01-24 02:23:00,86.697,86.722,86.669,86.722,195200000.0
2005-01-24 02:24:00,86.684,86.708,86.677,86.693,268600000.0
2005-01-24 02:25:00,86.699,86.712,86.682,86.699,294199994.0
2005-01-24 02:26:00,86.692,86.72,86.69,86.714,293799995.0
2005-01-24 02:27:00,86.723,86.732,86.709,86.71,228300001.0
2005-01-24 02:28:00,86.708,86.729,86.695,86.695,255899998.0
2005-01-24 02:29:00,86.703,86.715,86.687,86.698,197300003.0
2005-01-24 02:30:00,86.705,86.732,86.701,86.71,182699998.0
2005-01-24 02:31:00,86.696,86.726,86.683,86.726,246199998.0
2005-01-24 02:32:00,86.713,86.722,86.684,86.698,203000000.0
2005-01-24 02:33:00,86.705,86.721,86.696,86.701,139499999.0
2005-01-24 02:34:00,86.717,86.743,86.69,86.707,299700000.0
2005-01-24 02:35:00,86.706,86.727,86.691,86.693,358600002.0
2005-01-24 02:36:00,86.685,86.711,86.681,86.704,264800002.0
2005-01-24 02:37:00,86.699,86.699,86.659,86.695,175999999.0
2005-01-24 02:38:00,86.678,86.706,86.669,86.673,142199998.0
2005-01-24 02:39:00,86.707,86.71,86.673,86.688,298200003.0
2005-01-24 02:40:00,86.69,86.708,86.674,86.688,178000000.0
2005-01-24 02:41:00,86.673,86.693,86.669,86.675,411699999.0
2005-01-24 02:42:00,86.668,86.693,86.653,86.679,323299995.0
2005-01-24 02:43:00,86.695,86.695,86.654,86.682,293999996.0
2005-01-24 02:44:00,86.659,86.711,86.655,86.711,240299999.0
2005-01-24 02:45:00,86.677,86.713,86.662,86.695,131399999.0
2005-01-24 02:46:00,86.683,86.701,86.671,86.698,292600001.0
2005-01-24 02:47:00,86.683,86.708,86.682,86.708,239400003.0
2005-01-24 02:48:00,86.695,86.716,86.691,86.713,176200001.0
2005-01-24 02:49:00,86.666,86.697,86.666,86.697,59899998.0
2005-01-24 02:50:00,86.674,86.711,86.668,86.711,237500003.0
2005-01-24 02:51:00,86.711,86.711,86.64,86.64,139600000.0
2005-01-24 02:52:00,86.65,86.676,86.644,86.67,318099995.0
2005-01-24 02:53:00,86.661,86.661,86.638,86.645,235799999.0
2005-01-24 02:54:00,86.627,86.67,86.62,86.67,208900000.0
2005-01-24 02:55:00,86.671,86.671,86.626,86.626,366000000.0
2005-01-24 02:56:00,86.648,86.651,86.621,86.624,224400000.0
2005-01-24 02:57:00,86.603,86.632,86.596,86.6,245900000.0
2005-01-24 02:58:00,86.601,86.626,86.594,86.626,176399997.0
2005-01-24 02:59:00,86.617,86.622,86.592,86.6,307300001.0
2005-01-24 03:00:00,86.613,86.654,86.592,86.637,337499998.0
2005-01-24 03:01:00,86.625,86.645,86.617,86.635,288599998.0
2005-01-24 03:02:00,86.63,86.632,86.599,86.606,161399998.0
2005-01-24 03:03:00,86.595,86.636,86.595,86.636,252199997.0
2005-01-24 03:04:00,86.624,86.624,86.608,86.612,35900000.0
2005-01-24 03:05:00,86.612,86.636,86.598,86.618,209300000.0
2005-01-24 03:06:00,86.647,86.647,86.607,86.623,243099999.0
2005-01-24 03:07:00,86.619,86.619,86.575,86.583,153400001.0
2005-01-24 03:08:00,86.623,86.623,86.597,86.601,222499997.0
2005-01-24 03:09:00,86.62,86.636,86.608,86.608,144099999.0
2005-01-24 03:10:00,86.612,86.625,86.585,86.591,318899997.0
2005-01-24 03:11:00,86.606,86.621,86.592,86.594,345299998.0
2005-01-24 03:12:00,86.618,86.635,86.594,86.604,242199997.0
2005-01-24 03:13:00,86.616,86.653,86.61,86.62,189000000.0
2005-01-24 03:14:00,86.623,86.623,86.596,86.617,129199998.0
2005-01-24 03:15:00,86.608,86.608,86.581,86.581,39500000.0
2005-01-24 03:16:00,86.579,86.613,86.579,86.59,136500001.0
2005-01-24 03:17:00,86.59,86.616,86.584,86.595,226800000.0
2005-01-24 03:18:00,86.605,86.632,86.596,86.616,168200001.0
2005-01-24 03:19:00,86.615,86.628,86.593,86.606,427099998.0
2005-01-24 03:20:00,86.596,86.62,86.585,86.6,161599998.0
2005-01-24 03:21:00,86.591,86.611,86.565,86.591,368800000.0
2005-01-24 03:22:00,86.581,86.601,86.566,86.593,246600000.0
2005-01-24 03:23:00,86.578,86.607,86.565,86.585,244799999.0
2005-01-24 03:24:00,86.601,86.619,86.574,86.599,194500001.0
2005-01-24 03:25:00,86.588,86.607,86.573,86.579,508299998.0
2005-01-24 03:26:00,86.596,86.613,86.59,86.605,190900000.0
2005-01-24 03:27:00,86.592,86.61,86.589,86.596,134099997.0
2005-01-24 03:28:00,86.601,86.612,86.583,86.595,241899997.0
2005-01-24 03:29:00,86.593,86.608,86.573,86.598,236200001.0
2005-01-24 03:30:00,86.603,86.615,86.582,86.588,196299998.0
2005-01-24 03:31:00,86.6,86.6,86.57,86.57,186400001.0
2005-01-24 03:32:00,86.592,86.601,86.567,86.567,381199998.0
2005-01-24 03:33:00,86.59,86.599,86.562,86.562,400099998.0
2005-01-24 03:34:00,86.574,86.587,86.551,86.568,175600001.0
2005-01-24 03:35:00,86.591,86.591,86.569,86.57,160400000.0
2005-01-24 03:36:00,86.591,86.601,86.565,86.579,290499999.0
2005-01-24 03:37:00,86.579,86.603,86.556,86.576,230900003.0
2005-01-24 03:38:00,86.576,86.621,86.576,86.615,191699998.0
2005-01-24 03:39:00,86.592,86.626,86.584,86.619,151199998.0
2005-01-24 03:40:00,86.613,86.624,86.596,86.6,230000001.0
2005-01-24 03:41:00,86.611,86.63,86.594,86.614,241300001.0
2005-01-24 03:42:00,86.614,86.646,86.61,86.632,209399997.0
2005-01-24 03:43:00,86.617,86.649,86.615,86.649,152600001.0
2005-01-24 03:44:00,86.633,86.655,86.595,86.643,193000000.0
2005-01-24 03:45:00,86.628,86.651,86.626,86.628,223000002.0
2005-01-24 03:46:00,86.617,86.651,86.617,86.63,261299998.0
2005-01-24 03:47:00,86.642,86.642,86.61,86.616,158499996.0
2005-01-24 03:48:00,86.636,86.654,86.61,86.634,181200000.0
2005-01-24 03:49:00,86.66,86.666,86.637,86.642,201799997.0
2005-01-24 03:50:00,86.625,86.648,86.617,86.648,138799997.0
2005-01-24 03:51:00,86.643,86.643,86.6,86.6,216800000.0
2005-01-24 03:52:00,86.597,86.626,86.592,86.611,265100001.0
2005-01-24 03:53:00,86.605,86.618,86.589,86.6,236200000.0
2005-01-24 03:54:00,86.616,86.616,86.593,86.596,131599999.0
2005-01-24 03:55:00,86.607,86.622,86.583,86.592,134000001.0
2005-01-24 03:56:00,86.618,86.643,86.608,86.643,80599999.0
2005-01-24 03:57:00,86.621,86.647,86.621,86.637,70799999.0
2005-01-24 03:58:00,86.616,86.643,86.615,86.643,187499997.0
2005-01-24 03:59:00,86.638,86.659,86.619,86.647,243799995.0
2005-01-24 04:00:00,86.633,86.66,86.617,86.64,234699999.0
2005-01-24 04:01:00,86.634,86.655,86.628,86.642,215499998.0
2005-01-24 04:02:00,86.652,86.653,86.622,86.648,153999998.0
2005-01-24 04:03:00,86.632,86.659,86.623,86.646,156399999.0
2005-01-24 04:04:00,86.628,86.643,86.603,86.628,334100002.0
2005-01-24 04:05:00,86.613,86.631,86.604,86.616,220400001.0
2005-01-24 04:06:00,86.608,86.633,86.587,86.608,169000002.0
2005-01-24 04:07:00,86.626,86.642,86.606,86.63,158900001.0
2005-01-24 04:08:00,86.625,86.645,86.615,86.639,187299998.0
2005-01-24 04:09:00,86.622,86.64,86.605,86.637,258800003.0
2005-01-24 04:10:00,86.633,86.656,86.624,86.64,230899997.0
2005-01-24 04:11:00,86.629,86.66,86.629,86.65,220400000.0
2005-01-24 04:12:00,86.652,86.678,86.644,86.671,154599999.0
2005-01-24 04:13:00,86.671,86.671,86.649,86.654,199499999.0
2005-01-24 04:14:00,86.641,86.659,86.629,86.64,188199995.0
2005-01-24 04:15:00,86.626,86.648,86.626,86.634,136199996.0
2005-01-24 04:16:00,86.632,86.65,86.623,86.65,176799996.0
2005-01-24 04:17:00,86.64,86.66,86.64,86.66,94600000.0
2005-01-24 04:18:00,86.61,86.648,86.61,86.644,307500003.0
2005-01-24 04:19:00,86.636,86.648,86.621,86.628,236699998.0
2005-01-24 04:20:00,86.613,86.648,86.613,86.631,265200000.0
2005-01-24 04:21:00,86.65,86.65,86.611,86.628,141299999.0
2005-01-24 04:22:00,86.642,86.645,86.62,86.625,177399996.0
2005-01-24 04:23:00,86.641,86.641,86.613,86.636,180499996.0
2005-01-24 04:24:00,86.626,86.632,86.597,86.597,185900000.0
2005-01-24 04:25:00,86.637,86.641,86.61,86.625,244499999.0
2005-01-24 04:26:00,86.618,86.65,86.611,86.622,216499999.0
2005-01-24 04:27:00,86.644,86.649,86.622,86.631,164500000.0
2005-01-24 04:28:00,86.634,86.653,86.628,86.638,294500001.0
2005-01-24 04:29:00,86.615,86.633,86.598,86.608,248899997.0
2005-01-24 04:30:00,86.632,86.649,86.623,86.631,111399998.0
2005-01-24 04:31:00,86.631,86.66,86.631,86.66,230600000.0
2005-01-24 04:32:00,86.638,86.679,86.638,86.667,172099997.0
2005-01-24 04:33:00,86.673,86.691,86.66,86.662,137799997.0
2005-01-24 04:34:00,86.649,86.676,86.647,86.665,253399997.0
2005-01-24 04:35:00,86.654,86.677,86.654,86.677,318100005.0
2005-01-24 04:36:00,86.66,86.677,86.647,86.657,241599997.0
2005-01-24 04:37:00,86.675,86.675,86.652,86.674,163999999.0
2005-01-24 04:38:00,86.675,86.685,86.651,86.66,278999999.0
2005-01-24 04:39:00,86.686,86.692,86.666,86.688,225499999.0
2005-01-24 04:40:00,86.69,86.698,86.675,86.696,205500000.0
2005-01-24 04:41:00,86.691,86.707,86.676,86.687,213399999.0
2005-01-24 04:42:00,86.69,86.706,86.673,86.702,211300001.0
2005-01-24 04:43:00,86.694,86.714,86.684,86.693,224699999.0
2005-01-24 04:44:00,86.689,86.716,86.684,86.709,174199999.0
2005-01-24 04:45:00,86.704,86.708,86.678,86.678,321000004.0
2005-01-24 04:46:00,86.685,86.715,86.685,86.695,208800000.0
2005-01-24 04:47:00,86.691,86.72,86.691,86.717,127999998.0
2005-01-24 04:48:00,86.721,86.721,86.673,86.698,196200001.0
2005-01-24 04:49:00,86.697,86.711,86.687,86.709,225000002.0
2005-01-24 04:50:00,86.703,86.722,86.686,86.706,227600000.0
2005-01-24 04:51:00,86.697,86.704,86.677,86.682,127600001.0
2005-01-24 04:52:00,86.686,86.713,86.681,86.7,315500001.0
2005-01-24 04:53:00,86.687,86.715,86.682,86.715,141100000.0
2005-01-24 04:54:00,86.705,86.721,86.677,86.692,124000000.0
2005-01-24 04:55:00,86.688,86.712,86.673,86.696,197000001.0
2005-01-24 04:56:00,86.701,86.712,86.678,86.695,185700000.0
2005-01-24 04:57:00,86.695,86.713,86.688,86.69,401100001.0
2005-01-24 04:58:00,86.704,86.711,86.688,86.693,164300001.0
2005-01-24 04:59:00,86.698,86.722,86.689,86.706,243699995.0
2005-01-24 05:00:00,86.713,86.713,86.683,86.698,209400001.0
2005-01-24 05:01:00,86.69,86.695,86.66,86.695,174800000.0
2005-01-24 05:02:00,86.663,86.694,86.658,86.692,184599999.0
2005-01-24 05:03:00,86.698,86.72,86.676,86.72,112000000.0
2005-01-24 05:04:00,86.686,86.709,86.677,86.682,182499996.0
2005-01-24 05:05:00,86.679,86.715,86.679,86.715,289400000.0
2005-01-24 05:06:00,86.703,86.708,86.682,86.682,254499997.0
2005-01-24 05:07:00,86.7,86.707,86.676,86.699,180700000.0
2005-01-24 05:08:00,86.682,86.704,86.68,86.691,281699999.0
2005-01-24 05:09:00,86.696,86.704,86.665,86.679,248799998.0
2005-01-24 05:10:00,86.683,86.701,86.664,86.698,210199996.0
2005-01-24 05:11:00,86.696,86.712,86.675,86.69,169999998.0
2005-01-24 05:12:00,86.702,86.722,86.689,86.71,288799999.0
2005-01-24 05:13:00,86.717,86.72,86.704,86.705,93100002.0
2005-01-24 05:14:00,86.707,86.707,86.682,86.691,221899995.0
2005-01-24 05:15:00,86.69,86.707,86.684,86.707,261299998.0
2005-01-24 05:16:00,86.719,86.733,86.711,86.718,145599998.0
2005-01-24 05:17:00,86.708,86.729,86.693,86.72,269899998.0
2005-01-24 05:18:00,86.734,86.747,86.718,86.737,321499999.0
2005-01-24 05:19:00,86.737,86.754,86.719,86.733,352599992.0
2005-01-24 05:20:00,86.72,86.755,86.718,86.722,367799997.0
2005-01-24 05:21:00,86.728,86.756,86.719,86.756,200700002.0
2005-01-24 05:22:00,86.753,86.753,86.722,86.722,161900000.0
2005-01-24 05:23:00,86.71,86.732,86.703,86.72,231699997.0
2005-01-24 05:24:00,86.715,86.74,86.714,86.738,210299999.0
2005-01-24 05:25:00,86.731,86.742,86.707,86.742,250600002.0
2005-01-24 05:26:00,86.737,86.749,86.711,86.726,217899999.0
2005-01-24 05:27:00,86.742,86.742,86.717,86.734,210599999.0
2005-01-24 05:28:00,86.729,86.74,86.701,86.712,142800003.0
2005-01-24 05:29:00,86.724,86.743,86.716,86.73,165800002.0
2005-01-24 05:30:00,86.729,86.745,86.711,86.73,152300000.0
2005-01-24 05:31:00,86.737,86.753,86.72,86.724,346199997.0
2005-01-24 05:32:00,86.747,86.756,86.711,86.734,331900000.0
2005-01-24 05:33:00,86.75,86.759,86.729,86.746,163799996.0
2005-01-24 05:34:00,86.752,86.752,86.733,86.737,145199998.0
2005-01-24 05:35:00,86.735,86.76,86.726,86.739,186899998.0
2005-01-24 05:36:00,86.753,86.756,86.72,86.72,236199999.0
2005-01-24 05:37:00,86.721,86.755,86.718,86.728,339800000.0
2005-01-24 05:38:00,86.729,86.752,86.711,86.736,181699998.0
2005-01-24 05:39:00,86.748,86.748,86.7,86.719,218899997.0
2005-01-24 05:40:00,86.71,86.737,86.7,86.737,167599999.0
2005-01-24 05:41:00,86.723,86.746,86.716,86.716,96899999.0
2005-01-24 05:42:00,86.726,86.734,86.704,86.729,190599999.0
2005-01-24 05:43:00,86.729,86.751,86.713,86.751,197700002.0
2005-01-24 05:44:00,86.718,86.747,86.715,86.728,162899999.0
2005-01-24 05:45:00,86.738,86.744,86.715,86.735,384099997.0
2005-01-24 05:46:00,86.718,86.752,86.705,86.727,237599997.0
2005-01-24 05:47:00,86.727,86.755,86.68,86.733,83600000.0
2005-01-24 05:48:00,86.747,86.765,86.74,86.756,201099996.0
2005-01-24 05:49:00,86.751,86.782,86.743,86.778,213999997.0
2005-01-24 05:50:00,86.786,86.786,86.74,86.757,241000005.0
2005-01-24 05:51:00,86.759,86.785,86.739,86.773,310800000.0
2005-01-24 05:52:00,86.775,86.778,86.749,86.749,168700000.0
2005-01-24 05:53:00,86.78,86.793,86.767,86.781,165900000.0
2005-01-24 05:54:00,86.765,86.778,86.749,86.763,299200002.0
2005-01-24 05:55:00,86.755,86.766,86.731,86.745,130099999.0
2005-01-24 05:56:00,86.77,86.77,86.722,86.743,220899997.0
2005-01-24 05:57:00,86.76,86.77,86.734,86.752,292100002.0
2005-01-24 05:58:00,86.773,86.773,86.724,86.724,159099999.0
2005-01-24 05:59:00,86.732,86.767,86.726,86.766,288200000.0
2005-01-24 06:00:00,86.766,86.766,86.727,86.736,223000000.0
2005-01-24 06:01:00,86.748,86.768,86.73,86.753,112400001.0
2005-01-24 06:02:00,86.707,86.757,86.703,86.757,161300000.0
2005-01-24 06:03:00,86.761,86.78,86.746,86.762,269699999.0
2005-01-24 06:04:00,86.797,86.797,86.76,86.771,175399996.0
2005-01-24 06:05:00,86.737,86.774,86.729,86.774,269799997.0
2005-01-24 06:06:00,86.757,86.774,86.741,86.774,251100002.0
2005-01-24 06:07:00,86.766,86.768,86.742,86.751,157799997.0
2005-01-24 06:08:00,86.757,86.765,86.746,86.749,191899998.0
2005-01-24 06:09:00,86.735,86.755,86.73,86.753,218599998.0
2005-01-24 06:10:00,86.733,86.761,86.731,86.749,284099998.0
2005-01-24 06:11:00,86.754,86.756,86.713,86.734,236899998.0
2005-01-24 06:12:00,86.753,86.765,86.711,86.742,223099996.0
2005-01-24 06:13:00,86.757,86.757,86.739,86.739,80299998.0
2005-01-24 06:14:00,86.749,86.757,86.724,86.724,217100001.0
2005-01-24 06:15:00,86.712,86.747,86.712,86.739,229400000.0
2005-01-24 06:16:00,86.744,86.762,86.732,86.743,206600000.0
2005-01-24 06:17:00,86.739,86.76,86.718,86.738,239100000.0
2005-01-24 06:18:00,86.755,86.766,86.739,86.752,112900001.0
2005-01-24 06:19:00,86.747,86.756,86.734,86.741,331699998.0
2005-01-24 06:20:00,86.737,86.754,86.737,86.75,240100002.0
2005-01-24 06:21:00,86.721,86.753,86.713,86.714,210299998.0
2005-01-24 06:22:00,86.733,86.754,86.726,86.754,86899998.0
2005-01-24 06:23:00,86.72,86.74,86.705,86.715,208699997.0
2005-01-24 06:24:00,86.746,86.761,86.723,86.744,287799995.0
2005-01-24 06:25:00,86.718,86.751,86.718,86.73,233099999.0
2005-01-24 06:26:00,86.758,86.758,86.725,86.732,137400002.0
2005-01-24 06:27:00,86.726,86.773,86.718,86.753,216799998.0
2005-01-24 06:28:00,86.765,86.78,86.741,86.764,132700000.0
2005-01-24 06:29:00,86.768,86.768,86.741,86.748,137000001.0
2005-01-24 06:30:00,86.758,86.781,86.739,86.764,109999999.0
2005-01-24 06:31:00,86.75,86.777,86.75,86.77,137400004.0
2005-01-24 06:32:00,86.75,86.765,86.744,86.76,104100000.0
2005-01-24 06:33:00,86.761,86.766,86.739,86.753,238900000.0
2005-01-24 06:34:00,86.735,86.754,86.724,86.733,158700001.0
2005-01-24 06:35:00,86.76,86.792,86.756,86.792,106400001.0
2005-01-24 06:36:00,86.766,86.785,86.762,86.775,181699999.0
2005-01-24 06:37:00,86.792,86.792,86.744,86.744,77500000.0
2005-01-24 06:38:00,86.775,86.786,86.743,86.743,267400002.0
2005-01-24 06:39:00,86.766,86.793,86.76,86.772,248099998.0
2005-01-24 06:40:00,86.756,86.789,86.756,86.775,295200005.0
2005-01-24 06:41:00,86.779,86.794,86.759,86.78,347199999.0
2005-01-24 06:42:00,86.777,86.783,86.737,86.737,173200002.0
2005-01-24 06:43:00,86.777,86.777,86.757,86.757,156300003.0
2005-01-24 06:44:00,86.774,86.78,86.746,86.752,211899999.0
2005-01-24 06:45:00,86.761,86.772,86.743,86.757,258800004.0
2005-01-24 06:46:00,86.79,86.79,86.751,86.751,175699998.0
2005-01-24 06:47:00,86.785,86.787,86.738,86.749,141299998.0
2005-01-24 06:48:00,86.773,86.786,86.755,86.765,157500000.0
2005-01-24 06:49:00,86.751,86.784,86.748,86.748,196699996.0
2005-01-24 06:50:00,86.765,86.784,86.76,86.771,180499997.0
2005-01-24 06:51:00,86.765,86.771,86.751,86.754,198300002.0
2005-01-24 06:52:00,86.752,86.758,86.718,86.739,172200000.0
2005-01-24 06:53:00,86.767,86.767,86.728,86.735,344799997.0
2005-01-24 06:54:00,86.75,86.75,86.702,86.708,152100002.0
2005-01-24 06:55:00,86.732,86.732,86.709,86.709,242199997.0
2005-01-24 06:56:00,86.736,86.737,86.705,86.712,311300000.0
2005-01-24 06:57:00,86.715,86.743,86.709,86.728,137899999.0
2005-01-24 06:58:00,86.749,86.753,86.727,86.739,291600002.0
2005-01-24 06:59:00,86.729,86.747,86.718,86.718,298799999.0
2005-01-24 07:00:00,86.724,86.741,86.695,86.705,297699999.0
2005-01-24 07:01:00,86.725,86.737,86.7,86.719,194599998.0
2005-01-24 07:02:00,86.719,86.723,86.683,86.683,212300000.0
2005-01-24 07:03:00,86.673,86.713,86.673,86.687,252400003.0
2005-01-24 07:04:00,86.708,86.721,86.692,86.705,273499997.0
2005-01-24 07:05:00,86.7,86.708,86.677,86.688,213300001.0
2005-01-24 07:06:00,86.719,86.721,86.705,86.705,28500000.0
2005-01-24 07:07:00,86.727,86.736,86.709,86.709,215399999.0
2005-01-24 07:08:00,86.715,86.722,86.697,86.7,185800001.0
2005-01-24 07:09:00,86.717,86.737,86.709,86.71,233199998.0
2005-01-24 07:10:00,86.727,86.727,86.689,86.693,218899998.0
2005-01-24 07:11:00,86.714,86.735,86.699,86.722,152400001.0
2005-01-24 07:12:00,86.735,86.754,86.719,86.731,236499996.0
2005-01-24 07:13:00,86.717,86.734,86.691,86.721,159400000.0
2005-01-24 07:14:00,86.74,86.75,86.713,86.713,320799998.0
2005-01-24 07:15:00,86.74,86.74,86.708,86.719,310399995.0
2005-01-24 07:16:00,86.733,86.751,86.714,86.738,215899996.0
2005-01-24 07:17:00,86.723,86.767,86.723,86.751,308700001.0
2005-01-24 07:18:00,86.712,86.755,86.712,86.749,176599999.0
2005-01-24 07:19:00,86.741,86.748,86.704,86.704,294799997.0
2005-01-24 07:20:00,86.729,86.751,86.72,86.73,191099998.0
2005-01-24 07:21:00,86.726,86.748,86.722,86.748,205699998.0
2005-01-24 07:22:00,86.73,86.749,86.728,86.732,137699999.0
2005-01-24 07:23:00,86.721,86.747,86.708,86.719,200999995.0
2005-01-24 07:24:00,86.718,86.743,86.705,86.729,193600004.0
2005-01-24 07:25:00,86.719,86.737,86.705,86.717,295300004.0
2005-01-24 07:26:00,86.712,86.726,86.682,86.703,230299995.0
2005-01-24 07:27:00,86.708,86.71,86.684,86.684,316499997.0
2005-01-24 07:28:00,86.688,86.711,86.688,86.705,318600004.0
2005-01-24 07:29:00,86.722,86.722,86.683,86.7,215699997.0
2005-01-24 07:30:00,86.694,86.71,86.684,86.708,227700004.0
2005-01-24 07:31:00,86.689,86.7,86.665,86.674,282999997.0
2005-01-24 07:32:00,86.705,86.721,86.683,86.703,243900001.0
2005-01-24 07:33:00,86.699,86.714,86.673,86.694,309900001.0
2005-01-24 07:34:00,86.695,86.712,86.679,86.695,152199998.0
2005-01-24 07:35:00,86.71,86.71,86.674,86.691,237099999.0
2005-01-24 07:36:00,86.685,86.706,86.68,86.699,169400000.0
2005-01-24 07:37:00,86.688,86.712,86.683,86.71,186300001.0
2005-01-24 07:38:00,86.714,86.724,86.692,86.709,352500002.0
2005-01-24 07:39:00,86.705,86.724,86.683,86.721,269200003.0
2005-01-24 07:40:00,86.691,86.714,86.672,86.714,181000000.0
2005-01-24 07:41:00,86.722,86.73,86.697,86.717,172400000.0
2005-01-24 07:42:00,86.683,86.717,86.683,86.71,348099999.0
2005-01-24 07:43:00,86.703,86.73,86.703,86.722,221799996.0
2005-01-24 07:44:00,86.728,86.728,86.686,86.696,108500002.0
2005-01-24 07:45:00,86.683,86.706,86.661,86.681,243399999.0
2005-01-24 07:46:00,86.69,86.695,86.666,86.666,231499994.0
2005-01-24 07:47:00,86.7,86.707,86.686,86.692,180600002.0
2005-01-24 07:48:00,86.681,86.709,86.677,86.681,281600001.0
2005-01-24 07:49:00,86.687,86.696,86.667,86.674,222300000.0
2005-01-24 07:50:00,86.707,86.708,86.673,86.678,366199998.0
2005-01-24 07:51:00,86.685,86.698,86.674,86.692,196399998.0
2005-01-24 07:52:00,86.683,86.711,86.68,86.698,347399996.0
2005-01-24 07:53:00,86.664,86.698,86.661,86.683,204800001.0
2005-01-24 07:54:00,86.686,86.709,86.682,86.703,229799998.0
2005-01-24 07:55:00,86.7,86.702,86.667,86.667,316699996.0
2005-01-24 07:56:00,86.707,86.717,86.693,86.716,128999998.0
2005-01-24 07:57:00,86.698,86.722,86.698,86.713,180399999.0
2005-01-24 07:58:00,86.719,86.719,86.689,86.689,124499998.0
2005-01-24 07:59:00,86.712,86.729,86.694,86.705,174499997.0
2005-01-24 08:00:00,86.722,86.736,86.713,86.718,80399998.0
2005-01-24 08:01:00,86.693,86.715,86.693,86.715,255499998.0
2005-01-24 08:02:00,86.712,86.727,86.699,86.713,99799999.0
2005-01-24 08:03:00,86.732,86.732,86.694,86.711,333500001.0
2005-01-24 08:04:00,86.727,86.745,86.717,86.719,294300000.0
2005-01-24 08:05:00,86.722,86.739,86.715,86.727,233300000.0
2005-01-24 08:06:00,86.717,86.74,86.712,86.74,158899994.0
2005-01-24 08:07:00,86.725,86.74,86.708,86.714,237399998.0
2005-01-24 08:08:00,86.72,86.737,86.709,86.709,298000001.0
2005-01-24 08:09:00,86.722,86.757,86.703,86.747,365499995.0
2005-01-24 08:10:00,86.736,86.745,86.716,86.723,233099999.0
2005-01-24 08:11:00,86.724,86.764,86.72,86.739,263799998.0
2005-01-24 08:12:00,86.74,86.779,86.737,86.779,186899996.0
2005-01-24 08:13:00,86.773,86.786,86.74,86.76,205699999.0
2005-01-24 08:14:00,86.772,86.772,86.739,86.74,339099996.0
2005-01-24 08:15:00,86.764,86.78,86.734,86.75,170300002.0
2005-01-24 08:16:00,86.763,86.78,86.732,86.757,190600001.0
2005-01-24 08:17:00,86.739,86.77,86.737,86.765,234800002.0
2005-01-24 08:18:00,86.757,86.777,86.744,86.749,172600000.0
2005-01-24 08:19:00,86.771,86.785,86.75,86.757,180800000.0
2005-01-24 08:20:00,86.791,86.791,86.757,86.76,195499997.0
2005-01-24 08:21:00,86.769,86.797,86.765,86.779,220499999.0
2005-01-24 08:22:00,86.788,86.788,86.768,86.769,188399998.0
2005-01-24 08:23:00,86.777,86.791,86.742,86.742,294000001.0
2005-01-24 08:24:00,86.785,86.798,86.763,86.763,318299998.0
2005-01-24 08:25:00,86.786,86.786,86.763,86.772,150799997.0
2005-01-24 08:26:00,86.77,86.786,86.754,86.756,240900001.0
2005-01-24 08:27:00,86.779,86.781,86.753,86.763,325099999.0
2005-01-24 08:28:00,86.778,86.788,86.759,86.776,209300000.0
2005-01-24 08:29:00,86.754,86.778,86.74,86.757,211099995.0
2005-01-24 08:30:00,86.775,86.795,86.763,86.775,296899996.0
2005-01-24 08:31:00,86.755,86.771,86.741,86.76,365800002.0
2005-01-24 08:32:00,86.766,86.774,86.754,86.756,76000001.0
2005-01-24 08:33:00,86.778,86.778,86.747,86.747,116600000.0
2005-01-24 08:34:00,86.778,86.778,86.745,86.75,212099999.0
2005-01-24 08:35:00,86.756,86.778,86.756,86.774,262899997.0
2005-01-24 08:36:00,86.782,86.783,86.756,86.766,334699998.0
2005-01-24 08:37:00,86.774,86.792,86.751,86.751,230400001.0
2005-01-24 08:38:00,86.773,86.804,86.769,86.804,120099998.0
2005-01-24 08:39:00,86.775,86.802,86.764,86.802,226700003.0
2005-01-24 08:40:00,86.805,86.813,86.784,86.795,217000000.0
2005-01-24 08:41:00,86.8,86.826,86.783,86.818,267699994.0
2005-01-24 08:42:00,86.811,86.833,86.801,86.827,321100003.0
2005-01-24 08:43:00,86.822,86.861,86.812,86.841,214400004.0
2005-01-24 08:44:00,86.869,86.879,86.839,86.857,269500005.0
2005-01-24 08:45:00,86.86,86.865,86.837,86.852,274600000.0
2005-01-24 08:46:00,86.856,86.884,86.841,86.881,265300000.0
2005-01-24 08:47:00,86.84,86.865,86.837,86.853,180499998.0
2005-01-24 08:48:00,86.827,86.865,86.827,86.854,274199995.0
2005-01-24 08:49:00,86.836,86.856,86.829,86.848,256000000.0
2005-01-24 08:50:00,86.801,86.842,86.801,86.836,128199998.0
2005-01-24 08:51:00,86.819,86.853,86.794,86.818,338799996.0
2005-01-24 08:52:00,86.842,86.843,86.817,86.823,235300001.0
2005-01-24 08:53:00,86.826,86.845,86.792,86.816,227300003.0
2005-01-24 08:54:00,86.84,86.872,86.835,86.871,322099997.0
2005-01-24 08:55:00,86.872,86.89,86.855,86.87,156600001.0
2005-01-24 08:56:00,86.894,86.908,86.875,86.892,285100003.0
2005-01-24 08:57:00,86.906,86.912,86.881,86.89,230500002.0
2005-01-24 08:58:00,86.879,86.893,86.866,86.889,196200000.0
2005-01-24 08:59:00,86.854,86.879,86.843,86.869,128499996.0
2005-01-24 09:00:00,86.878,86.89,86.845,86.88,411800000.0
2005-01-24 09:01:00,86.865,86.88,86.851,86.859,233999993.0
2005-01-24 09:02:00,86.868,86.886,86.853,86.862,199100000.0
2005-01-24 09:03:00,86.86,86.877,86.85,86.873,148700001.0
2005-01-24 09:04:00,86.886,86.919,86.875,86.89,263099999.0
2005-01-24 09:05:00,86.901,86.907,86.869,86.88,200100003.0
2005-01-24 09:06:00,86.878,86.878,86.803,86.803,256700002.0
2005-01-24 09:07:00,86.842,86.877,86.834,86.844,166899999.0
2005-01-24 09:08:00,86.845,86.887,86.825,86.865,250899997.0
2005-01-24 09:09:00,86.852,86.869,86.837,86.866,233900001.0
2005-01-24 09:10:00,86.863,86.878,86.836,86.844,149500000.0
2005-01-24 09:11:00,86.84,86.855,86.824,86.824,236300002.0
2005-01-24 09:12:00,86.843,86.845,86.818,86.818,170799998.0
2005-01-24 09:13:00,86.817,86.833,86.817,86.829,50000000.0
2005-01-24 09:14:00,86.787,86.814,86.779,86.79,115299998.0
2005-01-24 09:15:00,86.799,86.801,86.766,86.766,118399999.0
2005-01-24 09:16:00,86.785,86.819,86.781,86.815,226999998.0
2005-01-24 09:17:00,86.817,86.833,86.795,86.813,255900002.0
2005-01-24 09:18:00,86.823,86.87,86.823,86.87,204099998.0
2005-01-24 09:19:00,86.876,86.887,86.858,86.873,316500000.0
2005-01-24 09:20:00,86.89,86.898,86.867,86.877,283599997.0
2005-01-24 09:21:00,86.892,86.899,86.872,86.88,207299998.0
2005-01-24 09:22:00,86.899,86.901,86.868,86.872,233099999.0
2005-01-24 09:23:00,86.882,86.889,86.86,86.86,300799999.0
2005-01-24 09:24:00,86.869,86.886,86.859,86.865,282800000.0
2005-01-24 09:25:00,86.866,86.888,86.821,86.869,271599998.0
2005-01-24 09:26:00,86.843,86.872,86.838,86.842,101600001.0
2005-01-24 09:27:00,86.834,86.847,86.806,86.815,306499997.0
2005-01-24 09:28:00,86.834,86.842,86.807,86.813,271200002.0
2005-01-24 09:29:00,86.853,86.861,86.818,86.83,255500003.0
2005-01-24 09:30:00,86.856,86.865,86.824,86.845,170400001.0
2005-01-24 09:31:00,86.899,86.91,86.865,86.91,260699998.0
2005-01-24 09:32:00,86.899,86.912,86.884,86.897,180099998.0
2005-01-24 09:33:00,86.904,86.925,86.897,86.91,262999998.0
2005-01-24 09:34:00,86.886,86.918,86.886,86.903,164899998.0
2005-01-24 09:35:00,86.882,86.907,86.868,86.883,201800003.0
2005-01-24 09:36:00,86.915,86.915,86.874,86.882,305700004.0
2005-01-24 09:37:00,86.897,86.912,86.881,86.894,186100000.0
2005-01-24 09:38:00,86.898,86.924,86.885,86.911,431599998.0
2005-01-24 09:39:00,86.893,86.917,86.891,86.909,292400000.0
2005-01-24 09:40:00,86.907,86.924,86.888,86.919,212299999.0
2005-01-24 09:41:00,86.907,86.931,86.892,86.924,251099999.0
2005-01-24 09:42:00,86.906,86.939,86.888,86.939,270299995.0
2005-01-24 09:43:00,86.905,86.939,86.895,86.927,175099995.0
2005-01-24 09:44:00,86.923,86.934,86.882,86.901,211999994.0
2005-01-24 09:45:00,86.901,86.917,86.877,86.892,226299997.0
2005-01-24 09:46:00,86.874,86.895,86.859,86.87,249800000.0
2005-01-24 09:47:00,86.882,86.907,86.875,86.907,289199997.0
2005-01-24 09:48:00,86.917,86.929,86.899,86.901,228899996.0
2005-01-24 09:49:00,86.904,86.921,86.895,86.909,264700001.0
2005-01-24 09:50:00,86.874,86.911,86.874,86.896,221599997.0
2005-01-24 09:51:00,86.9,86.915,86.884,86.907,209900003.0
2005-01-24 09:52:00,86.903,86.928,86.895,86.908,317299998.0
2005-01-24 09:53:00,86.913,86.923,86.895,86.923,162100000.0
2005-01-24 09:54:00,86.904,86.927,86.892,86.907,293299998.0
2005-01-24 09:55:00,86.923,86.942,86.907,86.916,245400002.0
2005-01-24 09:56:00,86.925,86.951,86.921,86.932,245300002.0
2005-01-24 09:57:00,86.914,86.943,86.909,86.92,352299996.0
2005-01-24 09:58:00,86.902,86.935,86.902,86.925,345199998.0
2005-01-24 09:59:00,86.93,86.944,86.913,86.922,115000001.0
2005-01-24 10:00:00,86.923,86.958,86.905,86.946,301699998.0
2005-01-24 10:01:00,86.934,86.939,86.893,86.893,218399997.0
2005-01-24 10:02:00,86.923,86.94,86.901,86.924,150699998.0
2005-01-24 10:03:00,86.927,86.961,86.927,86.943,260899999.0
2005-01-24 10:04:00,86.938,86.97,86.933,86.97,144400001.0
2005-01-24 10:05:00,86.97,86.97,86.937,86.97,238400000.0
2005-01-24 10:06:00,86.968,86.968,86.931,86.931,159999999.0
2005-01-24 10:07:00,86.904,86.942,86.904,86.915,110599999.0
2005-01-24 10:08:00,86.914,86.956,86.914,86.949,177200000.0
2005-01-24 10:09:00,86.95,86.954,86.919,86.924,276499999.0
2005-01-24 10:10:00,86.935,86.946,86.91,86.925,165099999.0
2005-01-24 10:11:00,86.945,86.967,86.933,86.954,249200003.0
2005-01-24 10:12:00,86.943,86.971,86.937,86.955,242999997.0
2005-01-24 10:13:00,86.965,86.971,86.938,86.953,284099999.0
2005-01-24 10:14:00,86.94,86.985,86.94,86.961,312199998.0
2005-01-24 10:15:00,86.96,86.972,86.941,86.967,180999999.0
2005-01-24 10:16:00,86.937,86.977,86.937,86.968,201700000.0
2005-01-24 10:17:00,86.965,86.965,86.933,86.933,210699998.0
2005-01-24 10:18:00,86.939,86.98,86.939,86.98,212599996.0
2005-01-24 10:19:00,86.946,86.977,86.946,86.975,276600002.0
2005-01-24 10:20:00,86.973,86.979,86.936,86.963,249499996.0
2005-01-24 10:21:00,86.952,86.976,86.938,86.958,163800001.0
2005-01-24 10:22:00,86.946,86.978,86.938,86.955,348100000.0
2005-01-24 10:23:00,86.975,86.977,86.942,86.963,175299999.0
2005-01-24 10:24:00,86.965,86.981,86.956,86.961,117599999.0
2005-01-24 10:25:00,86.957,86.976,86.95,86.966,132899999.0
2005-01-24 10:26:00,86.981,86.981,86.94,86.949,185799996.0
2005-01-24 10:27:00,86.987,86.988,86.961,86.965,170199997.0
2005-01-24 10:28:00,86.978,86.996,86.961,86.969,174499997.0
2005-01-24 10:29:00,86.981,86.997,86.962,86.965,229499998.0
2005-01-24 10:30:00,86.986,86.987,86.936,86.946,270400003.0
2005-01-24 10:31:00,86.946,86.975,86.924,86.945,281300001.0
2005-01-24 10:32:00,86.95,86.974,86.948,86.958,146900000.0
2005-01-24 10:33:00,86.96,86.96,86.922,86.924,238099999.0
2005-01-24 10:34:00,86.913,86.945,86.913,86.937,212500001.0
2005-01-24 10:35:00,86.924,86.938,86.913,86.924,190000003.0
2005-01-24 10:36:00,86.935,86.941,86.907,86.917,301099997.0
2005-01-24 10:37:00,86.905,86.945,86.905,86.945,280400000.0
2005-01-24 10:38:00,86.951,86.954,86.918,86.918,244499999.0
2005-01-24 10:39:00,86.942,86.955,86.934,86.952,185299998.0
2005-01-24 10:40:00,86.936,86.955,86.92,86.932,241499999.0
2005-01-24 10:41:00,86.944,86.98,86.936,86.98,196099998.0
2005-01-24 10:42:00,86.988,87.026,86.982,87.005,240900001.0
2005-01-24 10:43:00,87.0,87.03,86.982,87.03,267399997.0
2005-01-24 10:44:00,87.054,87.058,87.012,87.015,249899997.0
2005-01-24 10:45:00,87.075,87.075,87.037,87.047,275599999.0
2005-01-24 10:46:00,87.035,87.05,87.004,87.02,158400000.0
2005-01-24 10:47:00,87.027,87.042,87.008,87.024,205199996.0
2005-01-24 10:48:00,87.018,87.033,87.006,87.007,83600000.0
2005-01-24 10:49:00,87.014,87.035,87.006,87.032,329500006.0
2005-01-24 10:50:00,87.033,87.061,87.024,87.061,146699998.0
2005-01-24 10:51:00,87.058,87.108,87.053,87.077,231899997.0
2005-01-24 10:52:00,87.072,87.093,87.072,87.092,125500002.0
2005-01-24 10:53:00,87.099,87.105,87.063,87.074,200500000.0
2005-01-24 10:54:00,87.089,87.101,87.041,87.075,276700002.0
2005-01-24 10:55:00,87.069,87.103,87.062,87.103,208800000.0
2005-01-24 10:56:00,87.112,87.12,87.081,87.102,289099994.0
2005-01-24 10:57:00,87.122,87.142,87.105,87.113,293800005.0
2005-01-24 10:58:00,87.093,87.12,87.072,87.106,346299999.0
2005-01-24 10:59:00,87.103,87.103,87.081,87.082,214499998.0
2005-01-24 11:00:00,87.073,87.1,87.073,87.099,137600001.0
2005-01-24 11:01:00,87.119,87.119,87.071,87.078,214799998.0
2005-01-24 11:02:00,87.092,87.115,87.066,87.115,148299998.0
2005-01-24 11:03:00,87.104,87.127,87.099,87.121,151600003.0
2005-01-24 11:04:00,87.119,87.137,87.102,87.122,224200002.0
2005-01-24 11:05:00,87.089,87.124,87.086,87.112,316699999.0
2005-01-24 11:06:00,87.11,87.115,87.087,87.097,279999996.0
2005-01-24 11:07:00,87.099,87.108,87.082,87.108,194899997.0
2005-01-24 11:08:00,87.092,87.14,87.085,87.14,323900005.0
2005-01-24 11:09:00,87.106,87.135,87.106,87.125,200199998.0
2005-01-24 11:10:00,87.102,87.127,87.09,87.099,225600001.0
2005-01-24 11:11:00,87.099,87.113,87.075,87.095,482900002.0
2005-01-24 11:12:00,87.102,87.105,87.074,87.079,226400003.0
2005-01-24 11:13:00,87.092,87.119,87.08,87.1,177200000.0
2005-01-24 11:14:00,87.109,87.115,87.085,87.097,285699996.0
2005-01-24 11:15:00,87.101,87.128,87.088,87.128,423199999.0
2005-01-24 11:16:00,87.114,87.129,87.1,87.119,169399999.0
2005-01-24 11:17:00,87.103,87.116,87.083,87.098,215500002.0
2005-01-24 11:18:00,87.118,87.119,87.089,87.097,408100004.0
2005-01-24 11:19:00,87.099,87.118,87.082,87.097,315300000.0
2005-01-24 11:20:00,87.1,87.11,87.081,87.094,249699998.0
2005-01-24 11:21:00,87.073,87.108,87.058,87.108,224900003.0
2005-01-24 11:22:00,87.094,87.094,87.067,87.079,161100001.0
2005-01-24 11:23:00,87.061,87.089,87.061,87.082,127399999.0
2005-01-24 11:24:00,87.067,87.095,87.066,87.082,182100004.0
2005-01-24 11:25:00,87.094,87.094,87.057,87.067,222100002.0
2005-01-24 11:26:00,87.073,87.094,87.061,87.09,340399998.0
2005-01-24 11:27:00,87.074,87.092,87.069,87.091,254400001.0
2005-01-24 11:28:00,87.08,87.095,87.068,87.074,154200001.0
2005-01-24 11:29:00,87.09,87.11,87.067,87.09,99700000.0
2005-01-24 11:30:00,87.077,87.1,87.073,87.1,271399997.0
2005-01-24 11:31:00,87.097,87.115,87.072,87.09,290799997.0
2005-01-24 11:32:00,87.086,87.11,87.069,87.11,205599997.0
2005-01-24 11:33:00,87.098,87.107,87.071,87.071,300500003.0
2005-01-24 11:34:00,87.075,87.107,87.058,87.084,327399996.0
2005-01-24 11:35:00,87.065,87.103,87.065,87.103,157600001.0
2005-01-24 11:36:00,87.078,87.104,87.068,87.095,136800000.0
2005-01-24 11:37:00,87.09,87.104,87.074,87.098,238200003.0
2005-01-24 11:38:00,87.109,87.112,87.088,87.089,171899999.0
2005-01-24 11:39:00,87.076,87.122,87.076,87.122,257699999.0
2005-01-24 11:40:00,87.12,87.12,87.07,87.084,211999997.0
2005-01-24 11:41:00,87.074,87.095,87.067,87.078,294400000.0
2005-01-24 11:42:00,87.112,87.112,87.069,87.069,205499995.0
2005-01-24 11:43:00,87.074,87.093,87.068,87.093,160599998.0
2005-01-24 11:44:00,87.069,87.11,87.069,87.102,181900000.0
2005-01-24 11:45:00,87.105,87.119,87.091,87.105,307100000.0
2005-01-24 11:46:00,87.096,87.125,87.087,87.125,298800002.0
2005-01-24 11:47:00,87.1,87.122,87.092,87.111,302700003.0
2005-01-24 11:48:00,87.109,87.128,87.096,87.111,136100000.0
2005-01-24 11:49:00,87.123,87.134,87.079,87.079,308900001.0
2005-01-24 11:50:00,87.105,87.138,87.096,87.102,201799997.0
2005-01-24 11:51:00,87.083,87.106,87.074,87.091,232599999.0
2005-01-24 11:52:00,87.067,87.081,87.041,87.065,220500003.0
2005-01-24 11:53:00,87.066,87.066,87.03,87.045,379500002.0
2005-01-24 11:54:00,87.042,87.062,87.004,87.02,253600003.0
2005-01-24 11:55:00,87.025,87.033,86.988,86.988,207699998.0
2005-01-24 11:56:00,87.016,87.022,86.992,87.02,254500007.0
2005-01-24 11:57:00,87.002,87.031,87.002,87.025,229099998.0
2005-01-24 11:58:00,87.031,87.049,87.012,87.029,253600003.0
2005-01-24 11:59:00,87.003,87.032,86.988,86.996,247899999.0
2005-01-24 12:00:00,86.991,87.02,86.974,87.02,310199998.0
2005-01-24 12:01:00,86.984,87.013,86.977,87.011,362999996.0
2005-01-24 12:02:00,87.013,87.043,86.975,87.026,259900000.0
2005-01-24 12:03:00,87.018,87.056,87.008,87.034,298000002.0
2005-01-24 12:04:00,87.039,87.048,87.016,87.033,166000001.0
2005-01-24 12:05:00,87.025,87.034,87.005,87.014,254799998.0
2005-01-24 12:06:00,87.03,87.041,87.013,87.022,175999998.0
2005-01-24 12:07:00,87.018,87.042,87.012,87.025,383600003.0
2005-01-24 12:08:00,86.99,87.012,86.988,87.007,128599999.0
2005-01-24 12:09:00,86.998,87.007,86.978,86.978,254599998.0
2005-01-24 12:10:00,86.981,87.003,86.979,86.993,271899999.0
2005-01-24 12:11:00,86.983,87.017,86.983,87.011,292599999.0
2005-01-24 12:12:00,86.99,87.023,86.99,87.013,374600002.0
2005-01-24 12:13:00,87.006,87.025,86.989,87.005,281700000.0
2005-01-24 12:14:00,86.993,87.012,86.974,87.012,268399997.0
2005-01-24 12:15:00,86.998,87.004,86.969,86.984,215500001.0
2005-01-24 12:16:00,86.975,87.025,86.975,87.025,217100000.0
2005-01-24 12:17:00,87.0,87.038,87.0,87.033,211199998.0
2005-01-24 12:18:00,87.029,87.029,86.969,86.969,164500000.0
2005-01-24 12:19:00,86.993,87.011,86.981,87.005,277299997.0
2005-01-24 12:20:00,86.982,87.009,86.967,86.991,249899996.0
2005-01-24 12:21:00,86.987,87.007,86.968,86.987,291700001.0
2005-01-24 12:22:00,86.952,86.98,86.944,86.965,191600002.0
2005-01-24 12:23:00,86.984,87.008,86.977,87.005,207099999.0
2005-01-24 12:24:00,87.016,87.02,86.991,87.003,320399998.0
2005-01-24 12:25:00,86.967,86.997,86.951,86.967,286999995.0
2005-01-24 12:26:00,86.966,86.988,86.947,86.947,350299995.0
2005-01-24 12:27:00,86.937,86.954,86.923,86.926,229899998.0
2005-01-24 12:28:00,86.919,86.953,86.919,86.939,252899999.0
2005-01-24 12:29:00,86.91,86.945,86.899,86.945,346499998.0
2005-01-24 12:30:00,86.947,86.965,86.918,86.918,171099995.0
2005-01-24 12:31:00,86.965,86.977,86.944,86.97,348200005.0
2005-01-24 12:32:00,86.964,86.978,86.942,86.963,336900008.0
2005-01-24 12:33:00,86.965,86.965,86.944,86.945,92999997.0
2005-01-24 12:34:00,86.962,86.962,86.921,86.929,121099999.0
2005-01-24 12:35:00,86.926,86.961,86.925,86.943,214099999.0
2005-01-24 12:36:00,86.92,86.943,86.908,86.924,198100003.0
2005-01-24 12:37:00,86.937,86.972,86.93,86.972,186999999.0
2005-01-24 12:38:00,86.973,87.004,86.953,86.991,166899998.0
2005-01-24 12:39:00,86.994,87.025,86.994,87.022,316700002.0
2005-01-24 12:40:00,87.01,87.05,87.0,87.023,245399996.0
2005-01-24 12:41:00,87.024,87.041,87.017,87.036,295099998.0
2005-01-24 12:42:00,87.036,87.043,87.012,87.025,191300001.0
2005-01-24 12:43:00,87.052,87.052,87.018,87.02,203599998.0
2005-01-24 12:44:00,87.016,87.071,87.016,87.071,150299998.0
2005-01-24 12:45:00,87.062,87.119,87.06,87.07,290300001.0
2005-01-24 12:46:00,87.083,87.083,87.048,87.064,296399998.0
2005-01-24 12:47:00,87.05,87.082,87.043,87.06,249900000.0
2005-01-24 12:48:00,87.058,87.074,87.053,87.065,290300000.0
2005-01-24 12:49:00,87.062,87.089,87.062,87.089,147100003.0
2005-01-24 12:50:00,87.071,87.103,87.069,87.092,263099994.0
2005-01-24 12:51:00,87.086,87.093,87.067,87.077,185400002.0
2005-01-24 12:52:00,87.095,87.112,87.078,87.098,258400001.0
2005-01-24 12:53:00,87.071,87.101,87.054,87.101,281500004.0
2005-01-24 12:54:00,87.087,87.117,87.08,87.1,406400000.0
2005-01-24 12:55:00,87.116,87.116,87.086,87.105,201500001.0
2005-01-24 12:56:00,87.087,87.11,87.074,87.099,320099999.0
2005-01-24 12:57:00,87.088,87.103,87.075,87.095,328300000.0
2005-01-24 12:58:00,87.069,87.102,87.069,87.093,183699999.0
2005-01-24 12:59:00,87.069,87.095,87.048,87.067,293800004.0
2005-01-24 13:00:00,87.092,87.093,87.059,87.059,376199997.0
2005-01-24 13:01:00,87.097,87.121,87.076,87.118,292699998.0
2005-01-24 13:02:00,87.12,87.126,87.095,87.102,339100001.0
2005-01-24 13:03:00,87.095,87.117,87.08,87.082,257200001.0
2005-01-24 13:04:00,87.085,87.102,87.07,87.085,173599997.0
2005-01-24 13:05:00,87.077,87.106,87.076,87.097,315300000.0
2005-01-24 13:06:00,87.076,87.106,87.074,87.093,230399997.0
2005-01-24 13:07:00,87.079,87.111,87.072,87.088,368199996.0
2005-01-24 13:08:00,87.1,87.104,87.068,87.104,231600000.0
2005-01-24 13:09:00,87.097,87.122,87.097,87.115,203500001.0
2005-01-24 13:10:00,87.109,87.114,87.086,87.094,252899999.0
2005-01-24 13:11:00,87.115,87.117,87.085,87.111,284100002.0
2005-01-24 13:12:00,87.108,87.146,87.108,87.146,225599996.0
2005-01-24 13:13:00,87.148,87.17,87.143,87.16,207899998.0
2005-01-24 13:14:00,87.151,87.169,87.135,87.143,226999997.0
2005-01-24 13:15:00,87.171,87.171,87.123,87.123,292600002.0
2005-01-24 13:16:00,87.16,87.163,87.136,87.145,238799999.0
2005-01-24 13:17:00,87.14,87.149,87.09,87.133,287100004.0
2005-01-24 13:18:00,87.128,87.146,87.112,87.121,249499999.0
2005-01-24 13:19:00,87.11,87.131,87.101,87.109,204000000.0
2005-01-24 13:20:00,87.116,87.133,87.099,87.118,190399998.0
2005-01-24 13:21:00,87.105,87.143,87.104,87.124,254700001.0
2005-01-24 13:22:00,87.097,87.118,87.097,87.115,280600000.0
2005-01-24 13:23:00,87.103,87.127,87.091,87.113,157800001.0
2005-01-24 13:24:00,87.103,87.123,87.09,87.115,178499999.0
2005-01-24 13:25:00,87.093,87.116,87.09,87.113,280400002.0
2005-01-24 13:26:00,87.134,87.143,87.093,87.093,332399997.0
2005-01-24 13:27:00,87.074,87.113,87.071,87.075,311899996.0
2005-01-24 13:28:00,87.078,87.099,87.065,87.093,234600001.0
2005-01-24 13:29:00,87.084,87.1,87.068,87.098,203000001.0
2005-01-24 13:30:00,87.096,87.105,87.059,87.071,89800000.0
2005-01-24 13:31:00,87.077,87.077,87.045,87.056,223700001.0
2005-01-24 13:32:00,87.078,87.09,87.061,87.078,115200001.0
2005-01-24 13:33:00,87.076,87.094,87.058,87.068,288700003.0
2005-01-24 13:34:00,87.081,87.088,87.056,87.073,175899997.0
2005-01-24 13:35:00,87.055,87.086,87.054,87.073,315499999.0
2005-01-24 13:36:00,87.09,87.094,87.058,87.063,340399995.0
2005-01-24 13:37:00,87.073,87.073,87.033,87.043,212999997.0
2005-01-24 13:38:00,87.048,87.051,87.019,87.019,212099999.0
2005-01-24 13:39:00,87.038,87.053,87.016,87.04,110500001.0
2005-01-24 13:40:00,87.021,87.038,87.016,87.032,173200002.0
2005-01-24 13:41:00,87.029,87.05,87.024,87.042,189999998.0
2005-01-24 13:42:00,87.026,87.045,87.007,87.04,250900003.0
2005-01-24 13:43:00,87.029,87.05,87.021,87.039,242099999.0
2005-01-24 13:44:00,87.037,87.053,87.033,87.047,162599996.0
2005-01-24 13:45:00,87.019,87.029,86.997,86.997,197800003.0
2005-01-24 13:46:00,87.046,87.046,87.02,87.022,214400003.0
2005-01-24 13:47:00,87.031,87.047,87.0,87.02,337799993.0
2005-01-24 13:48:00,87.021,87.038,87.012,87.037,287999999.0
2005-01-24 13:49:00,87.015,87.031,87.012,87.031,188900001.0
2005-01-24 13:50:00,87.026,87.043,87.006,87.038,306100002.0
2005-01-24 13:51:00,87.014,87.014,86.991,86.993,203100001.0
2005-01-24 13:52:00,86.981,87.022,86.981,87.022,343200006.0
2005-01-24 13:53:00,87.009,87.055,86.996,87.037,365199998.0
2005-01-24 13:54:00,87.076,87.076,86.998,86.998,256400000.0
2005-01-24 13:55:00,87.013,87.027,86.992,87.002,239999997.0
2005-01-24 13:56:00,87.012,87.036,87.009,87.036,200699998.0
2005-01-24 13:57:00,87.008,87.057,87.008,87.008,194399996.0
2005-01-24 13:58:00,87.059,87.074,87.03,87.04,282100001.0
2005-01-24 13:59:00,87.018,87.033,87.004,87.022,157999997.0
2005-01-24 14:00:00,87.028,87.033,86.998,87.02,301699998.0
2005-01-24 14:01:00,87.019,87.035,86.999,87.034,109499997.0
2005-01-24 14:02:00,87.042,87.053,87.025,87.028,266500000.0
2005-01-24 14:03:00,87.022,87.05,87.022,87.041,219100000.0
2005-01-24 14:04:00,87.056,87.056,87.025,87.027,302799999.0
2005-01-24 14:05:00,87.051,87.054,87.033,87.033,83400000.0
2005-01-24 14:06:00,87.042,87.069,87.04,87.061,204599999.0
2005-01-24 14:07:00,87.069,87.073,87.032,87.032,239700001.0
2005-01-24 14:08:00,87.072,87.078,87.029,87.029,178600002.0
2005-01-24 14:09:00,87.003,87.024,86.98,86.986,287799997.0
2005-01-24 14:10:00,86.98,87.008,86.946,86.986,225899999.0
2005-01-24 14:11:00,86.965,87.006,86.96,87.006,143999998.0
2005-01-24 14:12:00,86.993,86.997,86.971,86.973,96900000.0
2005-01-24 14:13:00,86.987,87.003,86.966,86.983,255900001.0
2005-01-24 14:14:00,87.004,87.004,86.96,86.964,242100001.0
2005-01-24 14:15:00,86.987,87.0,86.973,86.982,257200001.0
2005-01-24 14:16:00,86.976,87.016,86.975,86.988,309099998.0
2005-01-24 14:17:00,86.99,87.009,86.983,86.984,255600001.0
2005-01-24 14:18:00,86.983,87.005,86.969,86.995,220900000.0
2005-01-24 14:19:00,86.987,86.992,86.957,86.97,369800000.0
2005-01-24 14:20:00,86.986,86.986,86.94,86.947,209500001.0
2005-01-24 14:21:00,86.943,86.962,86.928,86.955,248799998.0
2005-01-24 14:22:00,86.941,86.968,86.932,86.945,174600000.0
2005-01-24 14:23:00,86.926,86.958,86.919,86.94,288699998.0
2005-01-24 14:24:00,86.95,86.95,86.916,86.927,122000000.0
2005-01-24 14:25:00,86.944,86.963,86.928,86.948,214500001.0
2005-01-24 14:26:00,86.943,86.956,86.928,86.93,156199999.0
2005-01-24 14:27:00,86.945,86.945,86.924,86.926,253699999.0
2005-01-24 14:28:00,86.913,86.95,86.913,86.918,92399999.0
2005-01-24 14:29:00,86.935,86.957,86.922,86.957,333600001.0
2005-01-24 14:30:00,86.94,86.94,86.885,86.885,69000000.0
2005-01-24 14:31:00,86.902,86.954,86.86,86.954,274700001.0
2005-01-24 14:32:00,86.911,86.948,86.911,86.946,191600001.0
2005-01-24 14:33:00,86.922,86.943,86.913,86.93,155200002.0
2005-01-24 14:34:00,86.925,86.946,86.911,86.931,140900000.0
2005-01-24 14:35:00,86.936,86.95,86.918,86.929,292599996.0
2005-01-24 14:36:00,86.931,86.944,86.911,86.922,317999999.0
2005-01-24 14:37:00,86.928,86.947,86.912,86.94,259500003.0
2005-01-24 14:38:00,86.934,86.945,86.912,86.912,152900001.0
2005-01-24 14:39:00,86.922,86.939,86.901,86.939,319799995.0
2005-01-24 14:40:00,86.935,86.95,86.919,86.942,329699994.0
2005-01-24 14:41:00,86.922,86.956,86.922,86.956,157699996.0
2005-01-24 14:42:00,86.941,86.965,86.937,86.938,208599999.0
2005-01-24 14:43:00,86.966,86.966,86.931,86.931,192199999.0
2005-01-24 14:44:00,86.949,86.949,86.913,86.929,211899999.0
2005-01-24 14:45:00,86.954,86.965,86.935,86.956,288099996.0
2005-01-24 14:46:00,86.938,86.976,86.938,86.976,208800003.0
2005-01-24 14:47:00,86.963,86.984,86.946,86.98,267400001.0
2005-01-24 14:48:00,86.976,86.979,86.962,86.962,113299998.0
2005-01-24 14:49:00,86.981,86.987,86.944,86.944,227900001.0
2005-01-24 14:50:00,86.958,86.984,86.944,86.971,371399999.0
2005-01-24 14:51:00,86.961,86.969,86.935,86.965,218999999.0
2005-01-24 14:52:00,86.945,86.968,86.933,86.938,251999999.0
2005-01-24 14:53:00,86.945,86.963,86.93,86.932,248300002.0
2005-01-24 14:54:00,86.933,86.962,86.928,86.962,289900001.0
2005-01-24 14:55:00,86.935,86.963,86.931,86.934,296800002.0
2005-01-24 14:56:00,86.946,86.958,86.924,86.939,226400004.0
2005-01-24 14:57:00,86.961,86.961,86.921,86.925,219199998.0
2005-01-24 14:58:00,86.935,86.97,86.934,86.948,289400002.0
2005-01-24 14:59:00,86.951,86.951,86.904,86.914,204800000.0
2005-01-24 15:00:00,86.929,86.933,86.9,86.902,279600000.0
2005-01-24 15:01:00,86.896,86.931,86.888,86.931,59699999.0
2005-01-24 15:02:00,86.921,86.939,86.919,86.939,234299999.0
2005-01-24 15:03:00,86.923,86.929,86.899,86.899,152999998.0
2005-01-24 15:04:00,86.904,86.932,86.902,86.927,210300001.0
2005-01-24 15:05:00,86.907,86.94,86.897,86.925,186599997.0
2005-01-24 15:06:00,86.932,86.949,86.912,86.912,184000001.0
2005-01-24 15:07:00,86.891,86.918,86.89,86.914,198599996.0
2005-01-24 15:08:00,86.904,86.931,86.903,86.925,302099995.0
2005-01-24 15:09:00,86.94,86.947,86.916,86.928,215799998.0
2005-01-24 15:10:00,86.933,86.96,86.924,86.924,289099998.0
2005-01-24 15:11:00,86.941,86.956,86.93,86.956,109399999.0
2005-01-24 15:12:00,86.942,86.973,86.933,86.973,294300000.0
2005-01-24 15:13:00,86.959,86.979,86.945,86.945,234200002.0
2005-01-24 15:14:00,86.945,86.97,86.936,86.968,279599996.0
2005-01-24 15:15:00,86.968,86.984,86.937,86.963,262700002.0
2005-01-24 15:16:00,86.968,86.997,86.952,86.973,413500001.0
2005-01-24 15:17:00,86.994,87.005,86.965,86.989,363300003.0
2005-01-24 15:18:00,86.997,86.998,86.979,86.98,231199999.0
2005-01-24 15:19:00,86.984,86.998,86.955,86.972,139300001.0
2005-01-24 15:20:00,86.956,86.979,86.926,86.946,266100000.0
2005-01-24 15:21:00,86.941,86.957,86.913,86.93,258899999.0
2005-01-24 15:22:00,86.932,86.939,86.894,86.912,167300001.0
2005-01-24 15:23:00,86.919,86.95,86.919,86.943,400299997.0
2005-01-24 15:24:00,86.935,86.95,86.923,86.945,214900000.0
2005-01-24 15:25:00,86.95,86.964,86.929,86.947,197300002.0
2005-01-24 15:26:00,86.939,86.961,86.931,86.95,158499997.0
2005-01-24 15:27:00,86.93,86.959,86.915,86.932,333900003.0
2005-01-24 15:28:00,86.925,86.95,86.905,86.929,142400001.0
2005-01-24 15:29:00,86.906,86.946,86.906,86.946,188199997.0
2005-01-24 15:30:00,86.955,86.966,86.938,86.952,197299999.0
2005-01-24 15:31:00,86.954,86.981,86.944,86.949,222599999.0
2005-01-24 15:32:00,86.93,86.956,86.916,86.938,111600000.0
2005-01-24 15:33:00,86.959,86.966,86.938,86.959,292499996.0
2005-01-24 15:34:00,86.954,86.961,86.932,86.939,278400000.0
2005-01-24 15:35:00,86.977,86.983,86.951,86.966,197500001.0
2005-01-24 15:36:00,86.964,86.992,86.963,86.984,284600004.0
2005-01-24 15:37:00,86.972,87.0,86.972,86.982,114200001.0
2005-01-24 15:38:00,87.001,87.026,86.987,87.02,254399996.0
2005-01-24 15:39:00,87.005,87.025,86.992,87.007,111100000.0
2005-01-24 15:40:00,87.004,87.015,86.976,86.984,111400000.0
2005-01-24 15:41:00,86.987,86.99,86.961,86.987,253799997.0
2005-01-24 15:42:00,86.986,86.997,86.961,86.989,178500000.0
2005-01-24 15:43:00,86.984,86.995,86.971,86.971,162600000.0
2005-01-24 15:44:00,86.944,86.978,86.933,86.97,418199997.0
2005-01-24 15:45:00,86.96,86.963,86.936,86.937,221099997.0
2005-01-24 15:46:00,86.956,86.978,86.944,86.953,263999996.0
2005-01-24 15:47:00,86.957,86.968,86.934,86.95,252400000.0
2005-01-24 15:48:00,86.956,86.978,86.952,86.969,250699997.0
2005-01-24 15:49:00,86.956,86.976,86.936,86.946,184099999.0
2005-01-24 15:50:00,86.922,86.946,86.908,86.926,147599997.0
2005-01-24 15:51:00,86.917,86.935,86.9,86.904,276999998.0
2005-01-24 15:52:00,86.924,86.932,86.908,86.926,272499997.0
2005-01-24 15:53:00,86.917,86.946,86.917,86.92,136299999.0
2005-01-24 15:54:00,86.932,86.933,86.872,86.872,249600002.0
2005-01-24 15:55:00,86.916,86.931,86.903,86.919,129100000.0
2005-01-24 15:56:00,86.886,86.912,86.865,86.892,272299998.0
2005-01-24 15:57:00,86.881,86.921,86.881,86.916,370899999.0
2005-01-24 15:58:00,86.893,86.909,86.864,86.886,266000000.0
2005-01-24 15:59:00,86.871,86.894,86.853,86.869,269200004.0
2005-01-24 16:00:00,86.857,86.886,86.857,86.88,188300002.0
2005-01-24 16:01:00,86.883,86.897,86.856,86.868,319800000.0
2005-01-24 16:02:00,86.856,86.875,86.846,86.869,141200002.0
2005-01-24 16:03:00,86.862,86.901,86.862,86.883,259000001.0
2005-01-24 16:04:00,86.879,86.901,86.873,86.881,242100000.0
2005-01-24 16:05:00,86.875,86.899,86.867,86.899,172899997.0
2005-01-24 16:06:00,86.889,86.9,86.864,86.886,250000003.0
2005-01-24 16:07:00,86.89,86.894,86.873,86.873,267599998.0
2005-01-24 16:08:00,86.882,86.893,86.854,86.879,299099999.0
2005-01-24 16:09:00,86.879,86.893,86.862,86.872,120100003.0
2005-01-24 16:10:00,86.907,86.909,86.877,86.888,393599999.0
2005-01-24 16:11:00,86.874,86.904,86.868,86.904,184199999.0
2005-01-24 16:12:00,86.907,86.918,86.887,86.903,284300002.0
2005-01-24 16:13:00,86.914,86.929,86.862,86.902,361899999.0
2005-01-24 16:14:00,86.93,86.934,86.896,86.899,198199998.0
2005-01-24 16:15:00,86.918,86.946,86.903,86.936,249200001.0
2005-01-24 16:16:00,86.946,86.991,86.936,86.974,215400001.0
2005-01-24 16:17:00,86.992,87.01,86.96,86.96,229699997.0
2005-01-24 16:18:00,87.006,87.006,86.955,86.955,178300001.0
2005-01-24 16:19:00,86.957,86.971,86.917,86.929,310699996.0
2005-01-24 16:20:00,86.93,86.95,86.912,86.928,196799999.0
2005-01-24 16:21:00,86.933,86.966,86.933,86.962,158900000.0
2005-01-24 16:22:00,86.946,86.963,86.93,86.943,277999999.0
2005-01-24 16:23:00,86.939,86.979,86.938,86.967,265299996.0
2005-01-24 16:24:00,86.964,86.988,86.948,86.988,252799996.0
2005-01-24 16:25:00,86.984,86.984,86.952,86.978,139800000.0
2005-01-24 16:26:00,86.968,86.989,86.962,86.983,211800001.0
2005-01-24 16:27:00,86.965,86.965,86.885,86.886,294299998.0
2005-01-24 16:28:00,86.889,86.915,86.88,86.895,214700002.0
2005-01-24 16:29:00,86.891,86.915,86.87,86.87,135199999.0
2005-01-24 16:30:00,86.853,86.875,86.838,86.855,119300001.0
2005-01-24 16:31:00,86.859,86.901,86.856,86.893,196399997.0
2005-01-24 16:32:00,86.913,86.913,86.874,86.874,176399998.0
2005-01-24 16:33:00,86.885,86.895,86.82,86.82,182900000.0
2005-01-24 16:34:00,86.783,86.819,86.783,86.819,112900001.0
2005-01-24 16:35:00,86.817,86.844,86.802,86.823,170399998.0
2005-01-24 16:36:00,86.802,86.825,86.761,86.77,459900000.0
2005-01-24 16:37:00,86.774,86.79,86.752,86.752,264499999.0
2005-01-24 16:38:00,86.761,86.797,86.761,86.796,288699999.0
2005-01-24 16:39:00,86.767,86.808,86.767,86.8,271499999.0
2005-01-24 16:40:00,86.796,86.813,86.78,86.8,219799996.0
2005-01-24 16:41:00,86.801,86.831,86.786,86.786,211100003.0
2005-01-24 16:42:00,86.783,86.806,86.765,86.805,257500000.0
2005-01-24 16:43:00,86.79,86.804,86.769,86.779,275400001.0
2005-01-24 16:44:00,86.785,86.815,86.775,86.809,280599998.0
2005-01-24 16:45:00,86.794,86.82,86.794,86.82,246399997.0
2005-01-24 16:46:00,86.82,86.836,86.809,86.815,192399998.0
2005-01-24 16:47:00,86.808,86.818,86.777,86.794,206700002.0
2005-01-24 16:48:00,86.788,86.812,86.778,86.803,295299997.0
2005-01-24 16:49:00,86.802,86.838,86.798,86.838,123799999.0
2005-01-24 16:50:00,86.83,86.841,86.812,86.82,276900001.0
2005-01-24 16:51:00,86.813,86.834,86.81,86.822,209300000.0
2005-01-24 16:52:00,86.819,86.85,86.819,86.838,214400002.0
2005-01-24 16:53:00,86.821,86.847,86.812,86.841,217299999.0
2005-01-24 16:54:00,86.842,86.852,86.807,86.807,146199997.0
2005-01-24 16:55:00,86.812,86.831,86.798,86.818,187599999.0
2005-01-24 16:56:00,86.822,86.834,86.811,86.814,267900001.0
2005-01-24 16:57:00,86.805,86.831,86.791,86.806,172000002.0
2005-01-24 16:58:00,86.797,86.821,86.788,86.794,251799998.0
2005-01-24 16:59:00,86.792,86.826,86.786,86.799,199500002.0
2005-01-24 17:00:00,86.795,86.802,86.774,86.78,126100000.0
2005-01-24 17:01:00,86.806,86.806,86.762,86.785,136100002.0
2005-01-24 17:02:00,86.791,86.809,86.781,86.803,192500001.0
2005-01-24 17:03:00,86.801,86.807,86.772,86.78,358099997.0
2005-01-24 17:04:00,86.786,86.801,86.766,86.781,86000000.0
2005-01-24 17:05:00,86.783,86.805,86.773,86.785,367499998.0
2005-01-24 17:06:00,86.761,86.776,86.751,86.765,242300003.0
2005-01-24 17:07:00,86.784,86.789,86.763,86.789,170400000.0
2005-01-24 17:08:00,86.778,86.81,86.774,86.787,292499999.0
2005-01-24 17:09:00,86.797,86.799,86.779,86.785,182099998.0
2005-01-24 17:10:00,86.789,86.791,86.768,86.774,220499998.0
2005-01-24 17:11:00,86.764,86.781,86.746,86.758,190299999.0
2005-01-24 17:12:00,86.726,86.744,86.724,86.736,40599999.0
2005-01-24 17:13:00,86.739,86.77,86.719,86.753,233199998.0
2005-01-24 17:14:00,86.716,86.755,86.704,86.741,422199998.0
2005-01-24 17:15:00,86.738,86.739,86.719,86.723,165499997.0
2005-01-24 17:16:00,86.729,86.751,86.705,86.734,199200002.0
2005-01-24 17:17:00,86.748,86.749,86.711,86.719,256600000.0
2005-01-24 17:18:00,86.7,86.735,86.7,86.716,247400000.0
2005-01-24 17:19:00,86.693,86.703,86.667,86.692,274200002.0
2005-01-24 17:20:00,86.71,86.716,86.695,86.704,224400000.0
2005-01-24 17:21:00,86.693,86.707,86.661,86.676,152299998.0
2005-01-24 17:22:00,86.674,86.691,86.665,86.688,246699998.0
2005-01-24 17:23:00,86.674,86.694,86.658,86.662,254500002.0
2005-01-24 17:24:00,86.656,86.664,86.644,86.646,60300000.0
2005-01-24 17:25:00,86.67,86.679,86.647,86.666,269800000.0
2005-01-24 17:26:00,86.686,86.692,86.671,86.673,219300000.0
2005-01-24 17:27:00,86.681,86.715,86.673,86.695,241599996.0
2005-01-24 17:28:00,86.705,86.72,86.693,86.707,166600000.0
2005-01-24 17:29:00,86.709,86.728,86.689,86.705,264500003.0
2005-01-24 17:30:00,86.697,86.718,86.695,86.713,170400001.0
2005-01-24 17:31:00,86.704,86.704,86.671,86.671,251899997.0
2005-01-24 17:32:00,86.67,86.707,86.661,86.685,301499996.0
2005-01-24 17:33:00,86.711,86.711,86.666,86.676,345400000.0
2005-01-24 17:34:00,86.7,86.7,86.664,86.669,344000000.0
2005-01-24 17:35:00,86.67,86.683,86.649,86.663,170799999.0
2005-01-24 17:36:00,86.661,86.687,86.643,86.643,232500001.0
2005-01-24 17:37:00,86.676,86.69,86.64,86.65,173100002.0
2005-01-24 17:38:00,86.64,86.675,86.637,86.675,223200001.0
2005-01-24 17:39:00,86.703,86.746,86.679,86.679,236699998.0
2005-01-24 17:40:00,86.636,86.664,86.633,86.661,179099998.0
2005-01-24 17:41:00,86.632,86.671,86.632,86.653,280099997.0
2005-01-24 17:42:00,86.632,86.668,86.632,86.663,232500002.0
2005-01-24 17:43:00,86.662,86.67,86.629,86.648,227599999.0
2005-01-24 17:44:00,86.647,86.653,86.611,86.623,149099999.0
2005-01-24 17:45:00,86.653,86.66,86.63,86.63,273400001.0
2005-01-24 17:46:00,86.648,86.668,86.641,86.641,242099997.0
2005-01-24 17:47:00,86.668,86.677,86.65,86.666,267499999.0
2005-01-24 17:48:00,86.674,86.69,86.669,86.669,135099999.0
2005-01-24 17:49:00,86.662,86.695,86.636,86.643,237599996.0
2005-01-24 17:50:00,86.669,86.695,86.665,86.692,260299999.0
2005-01-24 17:51:00,86.685,86.688,86.664,86.669,297800000.0
2005-01-24 17:52:00,86.664,86.695,86.662,86.695,172699999.0
2005-01-24 17:53:00,86.688,86.698,86.668,86.691,230699999.0
2005-01-24 17:54:00,86.683,86.699,86.67,86.695,202700000.0
2005-01-24 17:55:00,86.707,86.707,86.674,86.678,234700000.0
2005-01-24 17:56:00,86.69,86.709,86.683,86.685,309299997.0
2005-01-24 17:57:00,86.691,86.711,86.677,86.693,152300001.0
2005-01-24 17:58:00,86.681,86.711,86.68,86.693,336399997.0
2005-01-24 17:59:00,86.667,86.691,86.66,86.691,253299998.0
2005-01-24 18:00:00,86.68,86.707,86.68,86.707,102299999.0
2005-01-24 18:01:00,86.66,86.692,86.642,86.692,2030699993.0
2005-01-24 18:02:00,86.56,86.56,86.56,86.56,2068400002.0
2005-01-24 18:03:00,86.54,86.54,86.54,86.54,2068400002.0
2005-01-24 18:04:00,86.54,86.54,86.52,86.53,2068400002.0
2005-01-24 18:05:00,86.53,86.53,86.53,86.53,2068400002.0
2005-01-24 18:06:00,86.53,86.53,86.53,86.53,2068400002.0
2005-01-24 18:07:00,86.53,86.53,86.53,86.53,2068400002.0
2005-01-24 18:08:00,86.52,86.52,86.52,86.52,2068400002.0
2005-01-24 18:09:00,86.654,86.692,86.651,86.669,2068400002.0
2005-01-24 18:10:00,86.67,86.678,86.632,86.632,1924299996.0
2005-01-24 18:11:00,86.643,86.669,86.625,86.629,1018999995.0
2005-01-24 18:12:00,86.65,86.67,86.615,86.626,1257599996.0
2005-01-24 18:13:00,86.633,86.647,86.607,86.621,1962700003.0
2005-01-24 18:14:00,86.55,86.55,86.55,86.55,1207599993.0
2005-01-24 18:15:00,86.54,86.54,86.54,86.54,1207599993.0
2005-01-24 18:16:00,86.52,86.52,86.52,86.52,1207599993.0
2005-01-24 18:17:00,86.635,86.661,86.611,86.62,1207599993.0
2005-01-24 18:18:00,86.635,86.685,86.625,86.655,1156399997.0
2005-01-24 18:19:00,86.664,86.678,86.632,86.642,1894399993.0
2005-01-24 18:20:00,86.639,86.657,86.62,86.637,1844400005.0
2005-01-24 18:21:00,86.642,86.657,86.622,86.642,1990499980.0
2005-01-24 18:22:00,86.644,86.664,86.632,86.656,1318299999.0
2005-01-24 18:23:00,86.56,86.56,86.56,86.56,1831399994.0
2005-01-24 18:24:00,86.57,86.57,86.57,86.57,1831399994.0
2005-01-24 18:25:00,86.644,86.673,86.635,86.643,1831399994.0
2005-01-24 18:26:00,86.633,86.68,86.615,86.654,1797599998.0
2005-01-24 18:27:00,86.665,86.682,86.65,86.67,1257700000.0
2005-01-24 18:28:00,86.676,86.701,86.663,86.701,1713899999.0
2005-01-24 18:29:00,86.682,86.698,86.66,86.679,1213099993.0
2005-01-24 18:30:00,86.671,86.696,86.66,86.696,798100002.0
2005-01-24 18:31:00,86.686,86.719,86.656,86.666,1639299992.0
2005-01-24 18:32:00,86.67,86.675,86.628,86.628,1759899992.0
2005-01-24 18:33:00,86.64,86.64,86.64,86.64,1944899986.0
2005-01-24 18:34:00,86.58,86.612,86.565,86.57,1944899986.0
2005-01-24 18:35:00,86.589,86.615,86.569,86.589,1769899988.0
2005-01-24 18:36:00,86.6,86.628,86.59,86.601,1060499999.0
2005-01-24 18:37:00,86.6,86.615,86.568,86.589,991900001.0
2005-01-24 18:38:00,86.59,86.62,86.575,86.602,850899994.0
2005-01-24 18:39:00,86.601,86.625,86.594,86.612,1155900002.0
2005-01-24 18:40:00,86.625,86.643,86.608,86.608,1860700005.0
2005-01-24 18:41:00,86.624,86.655,86.61,86.62,817100004.0
2005-01-24 18:42:00,86.611,86.614,86.578,86.607,1471900001.0
2005-01-24 18:43:00,86.619,86.633,86.601,86.614,441800004.0
2005-01-24 18:44:00,86.635,86.653,86.619,86.626,952799999.0
2005-01-24 18:45:00,86.624,86.675,86.619,86.669,804100000.0
2005-01-24 18:46:00,86.662,86.672,86.633,86.646,757000007.0
2005-01-24 18:47:00,86.661,86.667,86.644,86.649,179800000.0
2005-01-24 18:48:00,86.673,86.674,86.64,86.64,592499999.0
2005-01-24 18:49:00,86.636,86.661,86.628,86.638,924499994.0
2005-01-24 18:50:00,86.64,86.647,86.617,86.624,891999998.0
2005-01-24 18:51:00,86.633,86.644,86.613,86.614,1248899996.0
2005-01-24 18:52:00,86.623,86.623,86.584,86.597,1257100002.0
2005-01-24 18:53:00,86.628,86.639,86.584,86.612,1420099995.0
2005-01-24 18:54:00,86.601,86.623,86.585,86.604,1482200000.0
2005-01-24 18:55:00,86.59,86.607,86.565,86.565,1739499995.0
2005-01-24 18:56:00,86.559,86.584,86.553,86.562,301099996.0
2005-01-24 18:57:00,86.55,86.55,86.509,86.522,522299997.0
2005-01-24 18:58:00,86.545,86.552,86.514,86.549,915799993.0
2005-01-24 18:59:00,86.539,86.557,86.528,86.53,1203799999.0
2005-01-24 19:00:00,86.551,86.551,86.523,86.524,234599999.0
2005-01-24 19:01:00,86.527,86.552,86.519,86.548,379700002.0
2005-01-24 19:02:00,86.534,86.554,86.53,86.543,187000002.0
2005-01-24 19:03:00,86.537,86.566,86.531,86.545,481400000.0
2005-01-24 19:04:00,86.527,86.535,86.495,86.5,592300000.0
2005-01-24 19:05:00,86.501,86.527,86.5,86.527,320800000.0
2005-01-24 19:06:00,86.503,86.536,86.494,86.513,750499999.0
2005-01-24 19:07:00,86.486,86.521,86.486,86.508,1522799993.0
2005-01-24 19:08:00,86.516,86.527,86.489,86.489,1576800000.0
2005-01-24 19:09:00,86.498,86.535,86.496,86.535,1202299993.0
2005-01-24 19:10:00,86.511,86.551,86.511,86.551,365600000.0
2005-01-24 19:11:00,86.548,86.552,86.514,86.526,452900001.0
2005-01-24 19:12:00,86.508,86.54,86.506,86.537,336900002.0
2005-01-24 19:13:00,86.513,86.537,86.497,86.512,272999999.0
2005-01-24 19:14:00,86.527,86.544,86.513,86.528,435799997.0
2005-01-24 19:15:00,86.53,86.535,86.504,86.52,1053999997.0
2005-01-24 19:16:00,86.53,86.53,86.498,86.502,549199992.0
2005-01-24 19:17:00,86.512,86.542,86.497,86.53,799900010.0
2005-01-24 19:18:00,86.539,86.545,86.517,86.517,491099996.0
2005-01-24 19:19:00,86.509,86.553,86.509,86.543,1111100000.0
2005-01-24 19:20:00,86.518,86.543,86.494,86.523,723799995.0
2005-01-24 19:21:00,86.535,86.551,86.515,86.532,860399997.0
2005-01-24 19:22:00,86.54,86.551,86.521,86.533,228400002.0
2005-01-24 19:23:00,86.528,86.553,86.507,86.517,1658300000.0
2005-01-24 19:24:00,86.529,86.567,86.519,86.551,766399986.0
2005-01-24 19:25:00,86.558,86.587,86.555,86.567,1078599997.0
2005-01-24 19:26:00,86.56,86.593,86.545,86.558,2146500002.0
2005-01-24 19:27:00,86.588,86.604,86.56,86.583,1538500001.0
2005-01-24 19:28:00,86.597,86.597,86.553,86.576,1105299996.0
2005-01-24 19:29:00,86.585,86.602,86.57,86.574,291100000.0
2005-01-24 19:30:00,86.576,86.6,86.565,86.6,1151600000.0
2005-01-24 19:31:00,86.577,86.606,86.569,86.606,631899998.0
2005-01-24 19:32:00,86.608,86.644,86.589,86.619,994000006.0
2005-01-24 19:33:00,86.621,86.645,86.619,86.644,721099997.0
2005-01-24 19:34:00,86.625,86.642,86.604,86.615,1113200000.0
2005-01-24 19:35:00,86.613,86.618,86.577,86.592,909000000.0
2005-01-24 19:36:00,86.591,86.61,86.577,86.61,780900000.0
2005-01-24 19:37:00,86.596,86.612,86.564,86.571,177100001.0
2005-01-24 19:38:00,86.585,86.6,86.561,86.561,747100003.0
2005-01-24 19:39:00,86.573,86.618,86.565,86.58,813800005.0
2005-01-24 19:40:00,86.577,86.631,86.576,86.603,798799995.0
2005-01-24 19:41:00,86.587,86.596,86.57,86.579,1015200006.0
2005-01-24 19:42:00,86.588,86.608,86.574,86.593,1208199996.0
2005-01-24 19:43:00,86.578,86.586,86.549,86.572,411900002.0
2005-01-24 19:44:00,86.563,86.589,86.563,86.58,974999989.0
2005-01-24 19:45:00,86.561,86.588,86.552,86.588,405600002.0
2005-01-24 19:46:00,86.578,86.59,86.562,86.57,646199997.0
2005-01-24 19:47:00,86.59,86.594,86.552,86.579,399399999.0
2005-01-24 19:48:00,86.55,86.601,86.55,86.601,1028199997.0
2005-01-24 19:49:00,86.579,86.597,86.551,86.561,775899998.0
2005-01-24 19:50:00,86.583,86.616,86.581,86.616,606600003.0
2005-01-24 19:51:00,86.615,86.64,86.598,86.613,469799995.0
2005-01-24 19:52:00,86.617,86.642,86.614,86.639,372200000.0
2005-01-24 19:53:00,86.609,86.642,86.601,86.615,665800000.0
2005-01-24 19:54:00,86.625,86.628,86.594,86.607,923599995.0
2005-01-24 19:55:00,86.586,86.602,86.567,86.578,288600002.0
2005-01-24 19:56:00,86.592,86.613,86.57,86.586,438599999.0
2005-01-24 19:57:00,86.594,86.616,86.565,86.6,742700004.0
2005-01-24 19:58:00,86.599,86.623,86.589,86.605,899400000.0
2005-01-24 19:59:00,86.616,86.629,86.596,86.615,839399996.0
2005-01-24 20:00:00,86.602,86.623,86.582,86.592,402499998.0
2005-01-24 20:01:00,86.612,86.629,86.6,86.625,520700000.0
2005-01-24 20:02:00,86.61,86.622,86.585,86.59,592099992.0
2005-01-24 20:03:00,86.599,86.625,86.577,86.625,509200000.0
2005-01-24 20:04:00,86.616,86.621,86.576,86.606,532799998.0
2005-01-24 20:05:00,86.617,86.645,86.615,86.645,395999997.0
2005-01-24 20:06:00,86.621,86.655,86.605,86.628,549399998.0
2005-01-24 20:07:00,86.626,86.655,86.619,86.643,491700001.0
2005-01-24 20:08:00,86.61,86.629,86.598,86.629,827599998.0
2005-01-24 20:09:00,86.64,86.64,86.605,86.608,568200001.0
2005-01-24 20:10:00,86.6,86.617,86.58,86.613,745100001.0
2005-01-24 20:11:00,86.609,86.631,86.589,86.616,1535999994.0
2005-01-24 20:12:00,86.611,86.641,86.593,86.609,1705100007.0
2005-01-24 20:13:00,86.618,86.636,86.602,86.627,999899993.0
2005-01-24 20:14:00,86.62,86.64,86.584,86.617,512499999.0
2005-01-24 20:15:00,86.622,86.637,86.591,86.591,977800002.0
2005-01-24 20:16:00,86.625,86.64,86.599,86.618,1578899996.0
2005-01-24 20:17:00,86.639,86.641,86.615,86.615,206400002.0
2005-01-24 20:18:00,86.645,86.656,86.617,86.617,269099998.0
2005-01-24 20:19:00,86.622,86.653,86.612,86.63,1609500007.0
2005-01-24 20:20:00,86.61,86.631,86.593,86.6,1597999981.0
2005-01-24 20:21:00,86.624,86.627,86.596,86.605,405000004.0
2005-01-24 20:22:00,86.616,86.624,86.593,86.595,812400001.0
2005-01-24 20:23:00,86.609,86.623,86.589,86.612,892599995.0
2005-01-24 20:24:00,86.591,86.591,86.557,86.576,455099998.0
2005-01-24 20:25:00,86.574,86.601,86.57,86.59,595099998.0
2005-01-24 20:26:00,86.57,86.595,86.554,86.585,434099998.0
2005-01-24 20:27:00,86.576,86.576,86.539,86.548,1006499995.0
2005-01-24 20:28:00,86.51,86.51,86.51,86.51,2141099987.0
2005-01-24 20:29:00,86.574,86.597,86.555,86.576,2141099987.0
2005-01-24 20:30:00,86.52,86.53,86.52,86.52,1525400001.0
2005-01-24 20:31:00,86.564,86.58,86.543,86.57,1525400001.0
2005-01-24 20:32:00,86.54,86.54,86.53,86.53,600800001.0
2005-01-24 20:33:00,86.566,86.57,86.53,86.551,600800001.0
2005-01-24 20:34:00,86.573,86.586,86.557,86.562,353100007.0
2005-01-24 20:35:00,86.555,86.573,86.545,86.566,419999998.0
2005-01-24 20:36:00,86.554,86.572,86.545,86.561,577900004.0
2005-01-24 20:37:00,86.568,86.568,86.532,86.537,593899995.0
2005-01-24 20:38:00,86.523,86.552,86.519,86.535,1418499992.0
2005-01-24 20:39:00,86.557,86.582,86.543,86.562,1204999998.0
2005-01-24 20:40:00,86.579,86.596,86.559,86.581,1555700002.0
2005-01-24 20:41:00,86.574,86.585,86.556,86.565,903800000.0
2005-01-24 20:42:00,86.568,86.583,86.552,86.576,1161599998.0
2005-01-24 20:43:00,86.562,86.592,86.554,86.583,701200007.0
2005-01-24 20:44:00,86.568,86.592,86.565,86.57,1198500000.0
2005-01-24 20:45:00,86.582,86.603,86.573,86.599,1060199999.0
2005-01-24 20:46:00,86.583,86.61,86.576,86.607,914600005.0
2005-01-24 20:47:00,86.608,86.624,86.584,86.593,1298400001.0
2005-01-24 20:48:00,86.595,86.596,86.565,86.571,707999994.0
2005-01-24 20:49:00,86.573,86.605,86.563,86.576,700799993.0
2005-01-24 20:50:00,86.58,86.58,86.539,86.548,960600002.0
2005-01-24 20:51:00,86.555,86.569,86.537,86.552,721100000.0
2005-01-24 20:52:00,86.572,86.572,86.532,86.551,641900004.0
2005-01-24 20:53:00,86.557,86.577,86.546,86.554,1549199992.0
2005-01-24 20:54:00,86.539,86.569,86.539,86.566,577599999.0
2005-01-24 20:55:00,86.563,86.572,86.521,86.54,949900000.0
2005-01-24 20:56:00,86.557,86.582,86.546,86.547,841799992.0
2005-01-24 20:57:00,86.555,86.571,86.543,86.547,1622799995.0
2005-01-24 20:58:00,86.71,86.71,86.7,86.71,2127899990.0
2005-01-24 20:59:00,86.554,86.573,86.52,86.55,2127899990.0
2005-01-24 21:00:00,86.67,86.67,86.67,86.67,729999996.0
2005-01-24 21:01:00,86.67,86.67,86.67,86.67,729999996.0
2005-01-24 21:02:00,86.557,86.582,86.554,86.573,729999996.0
2005-01-24 21:03:00,86.581,86.596,86.561,86.577,635099995.0
2005-01-24 21:04:00,86.553,86.582,86.553,86.559,379899997.0
2005-01-24 21:05:00,86.568,86.574,86.541,86.56,433200001.0
2005-01-24 21:06:00,86.544,86.577,86.544,86.577,557799999.0
2005-01-24 21:07:00,86.565,86.574,86.544,86.56,517899999.0
2005-01-24 21:08:00,86.556,86.567,86.534,86.534,689400001.0
2005-01-24 21:09:00,86.55,86.572,86.538,86.538,455000004.0
2005-01-24 21:10:00,86.574,86.574,86.527,86.527,424399992.0
2005-01-24 21:11:00,86.527,86.564,86.527,86.552,487899998.0
2005-01-24 21:12:00,86.532,86.561,86.527,86.56,453900000.0
2005-01-24 21:13:00,86.553,86.561,86.522,86.522,1163699993.0
2005-01-24 21:14:00,86.56,86.576,86.524,86.575,1025300001.0
2005-01-24 21:15:00,86.551,86.554,86.522,86.535,1262299993.0
2005-01-24 21:16:00,86.564,86.568,86.542,86.545,684400003.0
2005-01-24 21:17:00,86.549,86.571,86.526,86.536,1008800000.0
2005-01-24 21:18:00,86.554,86.577,86.544,86.567,691400005.0
2005-01-24 21:19:00,86.533,86.568,86.533,86.549,1015300003.0
2005-01-24 21:20:00,86.55,86.577,86.54,86.542,1570099999.0
2005-01-24 21:21:00,86.561,86.569,86.527,86.538,1942099999.0
2005-01-24 21:22:00,86.557,86.571,86.527,86.539,1534999994.0
2005-01-24 21:23:00,86.55,86.567,86.527,86.54,869599998.0
2005-01-24 21:24:00,86.552,86.566,86.532,86.55,685799999.0
2005-01-24 21:25:00,86.527,86.554,86.513,86.543,1323099997.0
2005-01-24 21:26:00,86.53,86.53,86.495,86.495,499199999.0
2005-01-24 21:27:00,86.51,86.511,86.483,86.49,393700001.0
2005-01-24 21:28:00,86.501,86.516,86.478,86.507,368399996.0
2005-01-24 21:29:00,86.506,86.506,86.471,86.488,762100003.0
2005-01-24 21:30:00,86.501,86.529,86.485,86.508,466800001.0
2005-01-24 21:31:00,86.485,86.53,86.483,86.53,173099997.0
2005-01-24 21:32:00,86.528,86.546,86.506,86.524,1575999998.0
2005-01-24 21:33:00,86.521,86.542,86.515,86.538,129399999.0
2005-01-24 21:34:00,86.556,86.579,86.533,86.544,606899999.0
2005-01-24 21:35:00,86.569,86.597,86.559,86.583,349400003.0
2005-01-24 21:36:00,86.592,86.621,86.58,86.601,214500004.0
2005-01-24 21:37:00,86.607,86.625,86.582,86.611,382399992.0
2005-01-24 21:38:00,86.627,86.642,86.604,86.611,437199994.0
2005-01-24 21:39:00,86.62,86.632,86.595,86.623,285099997.0
2005-01-24 21:40:00,86.628,86.643,86.598,86.619,449799998.0
2005-01-24 21:41:00,86.613,86.629,86.569,86.569,462300001.0
2005-01-24 21:42:00,86.596,86.64,86.59,86.592,556400001.0
2005-01-24 21:43:00,86.608,86.641,86.59,86.64,723299996.0
2005-01-24 21:44:00,86.648,86.657,86.614,86.637,1451899998.0
2005-01-24 21:45:00,86.621,86.645,86.601,86.61,968799994.0
2005-01-24 21:46:00,86.634,86.665,86.631,86.648,555799998.0
2005-01-24 21:47:00,86.633,86.659,86.626,86.638,989699996.0
2005-01-24 21:48:00,86.634,86.661,86.629,86.631,200700001.0
2005-01-24 21:49:00,86.665,86.728,86.665,86.728,611100002.0
2005-01-24 21:50:00,86.727,86.736,86.705,86.714,289799998.0
2005-01-24 21:51:00,86.727,86.731,86.703,86.703,326199999.0
2005-01-24 21:52:00,86.691,86.719,86.676,86.71,511200001.0
2005-01-24 21:53:00,86.716,86.731,86.707,86.707,197600000.0
2005-01-24 21:54:00,86.724,86.724,86.69,86.69,220999997.0
2005-01-24 21:55:00,86.701,86.711,86.688,86.695,192100003.0
2005-01-24 21:56:00,86.679,86.715,86.67,86.7,600699993.0
2005-01-24 21:57:00,86.7,86.712,86.686,86.7,203900005.0
2005-01-24 21:58:00,86.686,86.712,86.686,86.701,172500003.0
2005-01-24 21:59:00,86.69,86.7,86.652,86.681,628600004.0
2005-01-24 22:00:00,86.642,86.663,86.62,86.653,708899997.0
2005-01-24 22:01:00,86.635,86.666,86.631,86.66,825199998.0
2005-01-24 22:02:00,86.642,86.673,86.628,86.64,1119799990.0
2005-01-24 22:03:00,86.638,86.664,86.625,86.64,273800002.0
2005-01-24 22:04:00,86.636,86.665,86.615,86.665,673899995.0
2005-01-24 22:05:00,86.686,86.693,86.658,86.668,231400003.0
2005-01-24 22:06:00,86.676,86.689,86.654,86.671,235700001.0
2005-01-24 22:07:00,86.669,86.704,86.669,86.698,106300002.0
2005-01-24 22:08:00,86.676,86.688,86.665,86.688,179999996.0
2005-01-24 22:09:00,86.699,86.719,86.687,86.695,399399999.0
2005-01-24 22:10:00,86.714,86.729,86.696,86.696,213000004.0
2005-01-24 22:11:00,86.732,86.742,86.709,86.709,418299999.0
2005-01-24 22:12:00,86.726,86.734,86.692,86.708,410800000.0
2005-01-24 22:13:00,86.703,86.723,86.682,86.723,441400001.0
2005-01-24 22:14:00,86.716,86.717,86.688,86.688,218799998.0
2005-01-24 22:15:00,86.687,86.713,86.674,86.689,470200005.0
2005-01-24 22:16:00,86.69,86.694,86.657,86.657,425699998.0
2005-01-24 22:17:00,86.686,86.703,86.663,86.703,166999999.0
2005-01-24 22:18:00,86.677,86.704,86.676,86.703,231900002.0
2005-01-24 22:19:00,86.683,86.7,86.653,86.67,178100001.0
2005-01-24 22:20:00,86.661,86.672,86.647,86.654,261100001.0
2005-01-24 22:21:00,86.636,86.661,86.633,86.645,203700003.0
2005-01-24 22:22:00,86.633,86.653,86.623,86.648,354999998.0
2005-01-24 22:23:00,86.646,86.663,86.629,86.633,261499997.0
2005-01-24 22:24:00,86.632,86.667,86.632,86.639,248200000.0
2005-01-24 22:25:00,86.645,86.668,86.636,86.649,233699999.0
2005-01-24 22:26:00,86.665,86.666,86.617,86.66,307100002.0
2005-01-24 22:27:00,86.648,86.671,86.625,86.671,612999996.0
2005-01-24 22:28:00,86.64,86.67,86.635,86.662,408700002.0
2005-01-24 22:29:00,86.645,86.659,86.614,86.635,253100001.0
2005-01-24 22:30:00,86.659,86.679,86.627,86.652,422399995.0
2005-01-24 22:31:00,86.641,86.641,86.619,86.624,163599996.0
2005-01-24 22:32:00,86.636,86.641,86.608,86.608,296999995.0
2005-01-24 22:33:00,86.629,86.647,86.612,86.612,416500001.0
2005-01-24 22:34:00,86.618,86.639,86.6,86.619,586399995.0
2005-01-24 22:35:00,86.64,86.64,86.6,86.6,264500003.0
2005-01-24 22:36:00,86.605,86.626,86.596,86.623,348199998.0
2005-01-24 22:37:00,86.606,86.623,86.596,86.621,315000001.0
2005-01-24 22:38:00,86.626,86.642,86.614,86.619,269000002.0
2005-01-24 22:39:00,86.626,86.657,86.609,86.621,274699997.0
2005-01-24 22:40:00,86.625,86.658,86.625,86.658,393899996.0
2005-01-24 22:41:00,86.619,86.651,86.619,86.651,206700001.0
2005-01-24 22:42:00,86.622,86.641,86.599,86.625,209199997.0
2005-01-24 22:43:00,86.622,86.647,86.597,86.647,557800000.0
2005-01-24 22:44:00,86.64,86.666,86.626,86.651,528799996.0
2005-01-24 22:45:00,86.642,86.686,86.634,86.658,537099992.0
2005-01-24 22:46:00,86.672,86.684,86.649,86.665,309099998.0
2005-01-24 22:47:00,86.677,86.687,86.659,86.669,447200005.0
2005-01-24 22:48:00,86.691,86.691,86.649,86.655,548399995.0
2005-01-24 22:49:00,86.687,86.692,86.656,86.661,358199993.0
2005-01-24 22:50:00,86.684,86.689,86.651,86.651,255700001.0
2005-01-24 22:51:00,86.656,86.696,86.656,86.674,576399993.0
2005-01-24 22:52:00,86.7,86.724,86.687,86.702,233999999.0
2005-01-24 22:53:00,86.71,86.718,86.666,86.687,344899999.0
2005-01-24 22:54:00,86.674,86.698,86.673,86.695,216699998.0
2005-01-24 22:55:00,86.681,86.703,86.668,86.682,397800003.0
2005-01-24 22:56:00,86.655,86.677,86.655,86.677,227100001.0
2005-01-24 22:57:00,86.663,86.686,86.647,86.686,236400000.0
2005-01-24 22:58:00,86.679,86.692,86.667,86.692,197599998.0
2005-01-24 22:59:00,86.66,86.686,86.604,86.661,345599996.0
2005-01-24 23:00:00,86.673,86.689,86.657,86.661,199200003.0
2005-01-24 23:01:00,86.69,86.701,86.666,86.673,319099995.0
2005-01-24 23:02:00,86.685,86.698,86.668,86.682,154200001.0
2005-01-24 23:03:00,86.676,86.696,86.668,86.696,215000001.0
2005-01-24 23:04:00,86.681,86.711,86.673,86.689,182000003.0
2005-01-24 23:05:00,86.667,86.692,86.662,86.675,281400002.0
2005-01-24 23:06:00,86.665,86.693,86.665,86.667,117600001.0
2005-01-24 23:07:00,86.679,86.712,86.656,86.695,151800000.0
2005-01-24 23:08:00,86.658,86.682,86.65,86.682,281399999.0
2005-01-24 23:09:00,86.679,86.683,86.658,86.658,103599999.0
2005-01-24 23:10:00,86.663,86.679,86.661,86.675,195699998.0
2005-01-24 23:11:00,86.653,86.672,86.621,86.631,163299997.0
2005-01-24 23:12:00,86.645,86.657,86.628,86.638,134399998.0
2005-01-24 23:13:00,86.652,86.656,86.627,86.627,189799999.0
2005-01-24 23:14:00,86.68,86.682,86.648,86.651,283499998.0
2005-01-24 23:15:00,86.656,86.678,86.638,86.648,348099999.0
2005-01-24 23:16:00,86.654,86.67,86.632,86.65,201500002.0
2005-01-24 23:17:00,86.657,86.69,86.641,86.674,286699999.0
2005-01-24 23:18:00,86.66,86.66,86.633,86.639,231899997.0
2005-01-24 23:19:00,86.674,86.693,86.646,86.671,261799998.0
2005-01-24 23:20:00,86.659,86.696,86.655,86.696,236799997.0
2005-01-24 23:21:00,86.687,86.687,86.619,86.619,238199998.0
2005-01-24 23:22:00,86.643,86.689,86.643,86.686,328500002.0
2005-01-24 23:23:00,86.681,86.681,86.653,86.653,265900002.0
2005-01-24 23:24:00,86.662,86.684,86.641,86.641,257100002.0
2005-01-24 23:25:00,86.633,86.691,86.633,86.669,169299998.0
2005-01-24 23:26:00,86.681,86.695,86.667,86.695,365999998.0
2005-01-24 23:27:00,86.652,86.682,86.646,86.678,219199999.0
2005-01-24 23:28:00,86.65,86.676,86.647,86.668,354800002.0
2005-01-24 23:29:00,86.665,86.68,86.631,86.657,197600000.0
2005-01-24 23:30:00,86.67,86.684,86.643,86.643,207200002.0
2005-01-24 23:31:00,86.661,86.685,86.659,86.668,249599998.0
2005-01-24 23:32:00,86.681,86.688,86.653,86.669,287999998.0
2005-01-24 23:33:00,86.678,86.692,86.659,86.669,218799999.0
2005-01-24 23:34:00,86.671,86.681,86.642,86.665,362000005.0
2005-01-24 23:35:00,86.672,86.691,86.631,86.68,379599998.0
2005-01-24 23:36:00,86.68,86.692,86.663,86.673,184599996.0
2005-01-24 23:37:00,86.668,86.692,86.664,86.687,190900000.0
2005-01-24 23:38:00,86.653,86.686,86.644,86.686,248199998.0
2005-01-24 23:39:00,86.682,86.696,86.658,86.696,181999997.0
2005-01-24 23:40:00,86.695,86.71,86.678,86.678,177899998.0
2005-01-24 23:41:00,86.72,86.724,86.692,86.705,136400000.0
2005-01-24 23:42:00,86.714,86.725,86.685,86.695,238499998.0
2005-01-24 23:43:00,86.715,86.726,86.696,86.713,171300001.0
2005-01-24 23:44:00,86.698,86.732,86.692,86.728,272700002.0
2005-01-24 23:45:00,86.715,86.715,86.69,86.69,21900000.0
2005-01-24 23:46:00,86.705,86.729,86.698,86.711,162000001.0
2005-01-24 23:47:00,86.699,86.729,86.699,86.729,121599998.0
2005-01-24 23:48:00,86.735,86.748,86.72,86.734,158399999.0
2005-01-24 23:49:00,86.743,86.743,86.703,86.703,135700004.0
2005-01-24 23:50:00,86.691,86.721,86.691,86.711,258500003.0
2005-01-24 23:51:00,86.683,86.699,86.673,86.695,198400000.0
2005-01-24 23:52:00,86.689,86.689,86.674,86.676,187000004.0
2005-01-24 23:53:00,86.686,86.709,86.676,86.692,150900000.0
2005-01-24 23:54:00,86.696,86.712,86.669,86.695,315600001.0
2005-01-24 23:55:00,86.684,86.684,86.665,86.667,222699997.0
2005-01-24 23:56:00,86.68,86.734,86.66,86.71,247500001.0
2005-01-24 23:57:00,86.694,86.717,86.688,86.703,261299998.0
2005-01-24 23:58:00,86.689,86.713,86.689,86.695,70700001.0
2005-01-24 23:59:00,86.676,86.718,86.676,86.717,249500002.0
2005-01-25 00:00:00,86.722,86.723,86.687,86.723,278300000.0
2005-01-25 00:01:00,86.706,86.752,86.696,86.711,236299997.0
2005-01-25 00:02:00,86.711,86.733,86.711,86.733,111599996.0
2005-01-25 00:03:00,86.729,86.734,86.7,86.719,208799997.0
2005-01-25 00:04:00,86.716,86.743,86.705,86.732,241400000.0
2005-01-25 00:05:00,86.742,86.756,86.723,86.723,263699998.0
2005-01-25 00:06:00,86.717,86.737,86.688,86.713,225199997.0
2005-01-25 00:07:00,86.699,86.723,86.666,86.682,203799999.0
2005-01-25 00:08:00,86.689,86.694,86.668,86.686,345699998.0
2005-01-25 00:09:00,86.676,86.709,86.671,86.698,230199996.0
2005-01-25 00:10:00,86.678,86.704,86.678,86.703,264699999.0
2005-01-25 00:11:00,86.71,86.71,86.68,86.7,215500003.0
2005-01-25 00:12:00,86.707,86.712,86.658,86.658,172000000.0
2005-01-25 00:13:00,86.664,86.688,86.661,86.681,138800000.0
2005-01-25 00:14:00,86.682,86.698,86.675,86.686,97800001.0
2005-01-25 00:15:00,86.685,86.704,86.683,86.689,172899997.0
2005-01-25 00:16:00,86.687,86.709,86.671,86.693,281899997.0
2005-01-25 00:17:00,86.685,86.696,86.655,86.67,90100001.0
2005-01-25 00:18:00,86.648,86.663,86.624,86.663,181499999.0
2005-01-25 00:19:00,86.631,86.663,86.631,86.663,79199998.0
2005-01-25 00:20:00,86.639,86.666,86.634,86.661,182300002.0
2005-01-25 00:21:00,86.656,86.656,86.617,86.617,111899999.0
2005-01-25 00:22:00,86.66,86.685,86.646,86.673,159899999.0
2005-01-25 00:23:00,86.661,86.678,86.628,86.633,226600000.0
2005-01-25 00:24:00,86.674,86.674,86.637,86.642,172500001.0
2005-01-25 00:25:00,86.675,86.7,86.659,86.689,220700003.0
2005-01-25 00:26:00,86.697,86.697,86.647,86.647,116599998.0
2005-01-25 00:27:00,86.671,86.679,86.647,86.661,241099997.0
2005-01-25 00:28:00,86.681,86.681,86.658,86.663,121200000.0
2005-01-25 00:29:00,86.687,86.702,86.656,86.685,289199998.0
2005-01-25 00:30:00,86.686,86.703,86.669,86.687,388500003.0
2005-01-25 00:31:00,86.686,86.694,86.66,86.662,227400001.0
2005-01-25 00:32:00,86.653,86.67,86.623,86.64,226099998.0
2005-01-25 00:33:00,86.655,86.676,86.648,86.674,146399999.0
2005-01-25 00:34:00,86.673,86.674,86.611,86.637,297699998.0
2005-01-25 00:35:00,86.613,86.65,86.591,86.635,191599999.0
2005-01-25 00:36:00,86.608,86.662,86.608,86.662,297799999.0
2005-01-25 00:37:00,86.645,86.684,86.637,86.655,243500000.0
2005-01-25 00:38:00,86.642,86.667,86.636,86.644,104099999.0
2005-01-25 00:39:00,86.66,86.678,86.627,86.635,130199997.0
2005-01-25 00:40:00,86.612,86.628,86.58,86.598,254999998.0
2005-01-25 00:41:00,86.631,86.663,86.631,86.654,211700000.0
2005-01-25 00:42:00,86.631,86.651,86.603,86.63,294400005.0
2005-01-25 00:43:00,86.64,86.661,86.628,86.643,125500000.0
2005-01-25 00:44:00,86.628,86.651,86.608,86.637,364500001.0
2005-01-25 00:45:00,86.638,86.652,86.622,86.629,188199999.0
2005-01-25 00:46:00,86.649,86.659,86.636,86.653,182099996.0
2005-01-25 00:47:00,86.648,86.675,86.623,86.663,305399995.0
2005-01-25 00:48:00,86.646,86.667,86.631,86.647,259599995.0
2005-01-25 00:49:00,86.662,86.669,86.638,86.646,191999995.0
2005-01-25 00:50:00,86.633,86.65,86.609,86.633,171199998.0
2005-01-25 00:51:00,86.631,86.666,86.621,86.666,267699999.0
2005-01-25 00:52:00,86.622,86.65,86.608,86.65,212199999.0
2005-01-25 00:53:00,86.658,86.665,86.634,86.647,313499998.0
2005-01-25 00:54:00,86.633,86.655,86.626,86.627,234099998.0
2005-01-25 00:55:00,86.665,86.669,86.647,86.661,225999994.0
2005-01-25 00:56:00,86.616,86.65,86.611,86.65,234800002.0
2005-01-25 00:57:00,86.648,86.658,86.638,86.658,204399996.0
2005-01-25 00:58:00,86.65,86.65,86.611,86.611,76499999.0
2005-01-25 00:59:00,86.653,86.665,86.621,86.65,214299996.0
2005-01-25 01:00:00,86.652,86.661,86.615,86.619,280799998.0
2005-01-25 01:01:00,86.618,86.634,86.618,86.631,86600001.0
2005-01-25 01:02:00,86.648,86.664,86.622,86.65,261800000.0
2005-01-25 01:03:00,86.629,86.653,86.604,86.609,223999998.0
2005-01-25 01:04:00,86.626,86.656,86.61,86.61,171399999.0
2005-01-25 01:05:00,86.636,86.656,86.614,86.629,263000000.0
2005-01-25 01:06:00,86.647,86.65,86.62,86.633,150399998.0
2005-01-25 01:07:00,86.614,86.643,86.613,86.631,251699998.0
2005-01-25 01:08:00,86.651,86.651,86.611,86.612,164399999.0
2005-01-25 01:09:00,86.605,86.611,86.58,86.595,155399999.0
2005-01-25 01:10:00,86.602,86.62,86.591,86.615,292500001.0
2005-01-25 01:11:00,86.633,86.633,86.599,86.616,199799998.0
2005-01-25 01:12:00,86.609,86.636,86.607,86.627,345799998.0
2005-01-25 01:13:00,86.616,86.628,86.596,86.607,167100000.0
2005-01-25 01:14:00,86.605,86.632,86.578,86.601,226700003.0
2005-01-25 01:15:00,86.622,86.643,86.605,86.605,321599998.0
2005-01-25 01:16:00,86.616,86.616,86.579,86.586,181499999.0
2005-01-25 01:17:00,86.581,86.603,86.578,86.595,142700001.0
2005-01-25 01:18:00,86.576,86.596,86.569,86.577,344199994.0
2005-01-25 01:19:00,86.565,86.588,86.539,86.553,189499997.0
2005-01-25 01:20:00,86.557,86.559,86.513,86.513,203800002.0
2005-01-25 01:21:00,86.528,86.538,86.486,86.486,303999997.0
2005-01-25 01:22:00,86.489,86.489,86.45,86.473,187000000.0
2005-01-25 01:23:00,86.468,86.505,86.462,86.505,145699999.0
2005-01-25 01:24:00,86.51,86.52,86.474,86.474,230499999.0
2005-01-25 01:25:00,86.488,86.498,86.468,86.487,291800002.0
2005-01-25 01:26:00,86.506,86.518,86.48,86.498,189799998.0
2005-01-25 01:27:00,86.489,86.539,86.483,86.539,221699998.0
2005-01-25 01:28:00,86.543,86.543,86.511,86.539,203400000.0
2005-01-25 01:29:00,86.529,86.554,86.504,86.52,288000002.0
2005-01-25 01:30:00,86.535,86.546,86.518,86.518,174700002.0
2005-01-25 01:31:00,86.535,86.535,86.484,86.488,255100003.0
2005-01-25 01:32:00,86.483,86.505,86.463,86.49,209100000.0
2005-01-25 01:33:00,86.48,86.499,86.468,86.484,310000002.0
2005-01-25 01:34:00,86.492,86.492,86.457,86.463,263299997.0
2005-01-25 01:35:00,86.466,86.5,86.457,86.483,414099994.0
2005-01-25 01:36:00,86.483,86.501,86.477,86.497,126499998.0
2005-01-25 01:37:00,86.465,86.488,86.455,86.483,183000000.0
2005-01-25 01:38:00,86.492,86.501,86.471,86.482,249899998.0
2005-01-25 01:39:00,86.491,86.496,86.45,86.481,343299999.0
2005-01-25 01:40:00,86.487,86.491,86.452,86.452,173299999.0
2005-01-25 01:41:00,86.455,86.484,86.452,86.458,165299999.0
2005-01-25 01:42:00,86.444,86.477,86.427,86.447,183599997.0
2005-01-25 01:43:00,86.448,86.47,86.438,86.452,168800002.0
2005-01-25 01:44:00,86.446,86.478,86.445,86.461,258600003.0
2005-01-25 01:45:00,86.485,86.485,86.438,86.438,71000000.0
2005-01-25 01:46:00,86.438,86.477,86.438,86.477,87900002.0
2005-01-25 01:47:00,86.48,86.481,86.458,86.469,154699998.0
2005-01-25 01:48:00,86.459,86.474,86.432,86.464,321700002.0
2005-01-25 01:49:00,86.461,86.471,86.448,86.454,297899998.0
2005-01-25 01:50:00,86.473,86.494,86.451,86.476,401100002.0
2005-01-25 01:51:00,86.481,86.489,86.453,86.463,271599994.0
2005-01-25 01:52:00,86.481,86.502,86.471,86.481,214399996.0
2005-01-25 01:53:00,86.483,86.504,86.472,86.491,296999997.0
2005-01-25 01:54:00,86.469,86.499,86.452,86.499,273799998.0
2005-01-25 01:55:00,86.516,86.528,86.506,86.524,281400003.0
2005-01-25 01:56:00,86.505,86.549,86.505,86.529,376699996.0
2005-01-25 01:57:00,86.523,86.541,86.507,86.523,239199999.0
2005-01-25 01:58:00,86.533,86.562,86.518,86.547,250500001.0
2005-01-25 01:59:00,86.558,86.577,86.547,86.577,265399997.0
2005-01-25 02:00:00,86.558,86.558,86.514,86.514,191999999.0
2005-01-25 02:01:00,86.529,86.559,86.515,86.53,217200001.0
2005-01-25 02:02:00,86.565,86.566,86.533,86.566,241499997.0
2005-01-25 02:03:00,86.521,86.542,86.515,86.536,240999995.0
2005-01-25 02:04:00,86.534,86.55,86.517,86.55,229100005.0
2005-01-25 02:05:00,86.536,86.551,86.516,86.543,217799999.0
2005-01-25 02:06:00,86.551,86.568,86.536,86.551,181599997.0
2005-01-25 02:07:00,86.56,86.56,86.524,86.541,177100001.0
2005-01-25 02:08:00,86.542,86.559,86.53,86.53,279499997.0
2005-01-25 02:09:00,86.533,86.561,86.526,86.527,238900001.0
2005-01-25 02:10:00,86.522,86.569,86.512,86.546,329400001.0
2005-01-25 02:11:00,86.574,86.579,86.547,86.55,206599997.0
2005-01-25 02:12:00,86.557,86.581,86.557,86.57,155999996.0
2005-01-25 02:13:00,86.577,86.591,86.564,86.574,207599998.0
2005-01-25 02:14:00,86.57,86.592,86.57,86.571,260800002.0
2005-01-25 02:15:00,86.572,86.591,86.546,86.557,363199998.0
2005-01-25 02:16:00,86.56,86.577,86.545,86.553,282700005.0
2005-01-25 02:17:00,86.555,86.571,86.534,86.534,162399999.0
2005-01-25 02:18:00,86.526,86.567,86.526,86.567,185399998.0
2005-01-25 02:19:00,86.525,86.563,86.525,86.563,285399992.0
2005-01-25 02:20:00,86.548,86.563,86.53,86.54,164099998.0
2005-01-25 02:21:00,86.541,86.559,86.528,86.535,285599996.0
2005-01-25 02:22:00,86.542,86.561,86.539,86.547,122799997.0
2005-01-25 02:23:00,86.557,86.576,86.543,86.56,300900002.0
2005-01-25 02:24:00,86.526,86.554,86.517,86.543,191399999.0
2005-01-25 02:25:00,86.553,86.553,86.519,86.526,202100002.0
2005-01-25 02:26:00,86.542,86.552,86.525,86.525,99699999.0
2005-01-25 02:27:00,86.512,86.538,86.499,86.499,261000001.0
2005-01-25 02:28:00,86.518,86.547,86.518,86.546,154799999.0
2005-01-25 02:29:00,86.538,86.568,86.535,86.545,253700000.0
2005-01-25 02:30:00,86.532,86.572,86.532,86.565,208399999.0
2005-01-25 02:31:00,86.548,86.573,86.546,86.552,210699999.0
2005-01-25 02:32:00,86.567,86.581,86.536,86.537,187600000.0
2005-01-25 02:33:00,86.539,86.574,86.539,86.552,141499999.0
2005-01-25 02:34:00,86.512,86.549,86.509,86.549,202100001.0
2005-01-25 02:35:00,86.542,86.574,86.542,86.558,283599996.0
2005-01-25 02:36:00,86.553,86.593,86.553,86.593,200699998.0
2005-01-25 02:37:00,86.563,86.582,86.546,86.567,142700001.0
2005-01-25 02:38:00,86.557,86.586,86.557,86.579,156899997.0
2005-01-25 02:39:00,86.548,86.578,86.54,86.56,48300000.0
2005-01-25 02:40:00,86.58,86.595,86.562,86.58,125599998.0
2005-01-25 02:41:00,86.574,86.604,86.573,86.591,337700002.0
2005-01-25 02:42:00,86.584,86.602,86.566,86.589,356599993.0
2005-01-25 02:43:00,86.593,86.619,86.584,86.614,197299995.0
2005-01-25 02:44:00,86.611,86.621,86.595,86.606,224899999.0
2005-01-25 02:45:00,86.598,86.618,86.594,86.606,133800001.0
2005-01-25 02:46:00,86.622,86.624,86.59,86.592,153899998.0
2005-01-25 02:47:00,86.605,86.605,86.585,86.595,192199999.0
2005-01-25 02:48:00,86.589,86.612,86.561,86.574,217699999.0
2005-01-25 02:49:00,86.579,86.579,86.548,86.557,197099998.0
2005-01-25 02:50:00,86.594,86.594,86.557,86.557,115700001.0
2005-01-25 02:51:00,86.566,86.598,86.566,86.598,166900002.0
2005-01-25 02:52:00,86.574,86.597,86.56,86.588,222600000.0
2005-01-25 02:53:00,86.561,86.588,86.559,86.588,182099999.0
2005-01-25 02:54:00,86.56,86.586,86.552,86.586,207200000.0
2005-01-25 02:55:00,86.585,86.585,86.559,86.56,183900001.0
2005-01-25 02:56:00,86.583,86.603,86.579,86.601,311899998.0
2005-01-25 02:57:00,86.6,86.615,86.579,86.583,255900000.0
2005-01-25 02:58:00,86.575,86.595,86.567,86.57,228999995.0
2005-01-25 02:59:00,86.579,86.604,86.567,86.577,255300001.0
2005-01-25 03:00:00,86.559,86.578,86.529,86.562,339599999.0
2005-01-25 03:01:00,86.597,86.611,86.575,86.595,142500003.0
2005-01-25 03:02:00,86.628,86.634,86.601,86.601,314499997.0
2005-01-25 03:03:00,86.617,86.628,86.591,86.592,168999998.0
2005-01-25 03:04:00,86.557,86.596,86.557,86.578,219300001.0
2005-01-25 03:05:00,86.574,86.587,86.556,86.572,284900003.0
2005-01-25 03:06:00,86.576,86.576,86.545,86.553,201600002.0
2005-01-25 03:07:00,86.538,86.554,86.517,86.548,162200003.0
2005-01-25 03:08:00,86.545,86.551,86.51,86.53,129900000.0
2005-01-25 03:09:00,86.546,86.558,86.525,86.527,242100001.0
2005-01-25 03:10:00,86.526,86.551,86.517,86.551,274899998.0
2005-01-25 03:11:00,86.546,86.555,86.523,86.524,319499997.0
2005-01-25 03:12:00,86.538,86.549,86.52,86.532,186399998.0
2005-01-25 03:13:00,86.528,86.562,86.524,86.553,390499998.0
2005-01-25 03:14:00,86.533,86.567,86.533,86.552,264300004.0
2005-01-25 03:15:00,86.548,86.548,86.521,86.521,20499999.0
2005-01-25 03:16:00,86.53,86.558,86.522,86.535,304800002.0
2005-01-25 03:17:00,86.547,86.567,86.531,86.558,281900001.0
2005-01-25 03:18:00,86.525,86.556,86.518,86.556,178000000.0
2005-01-25 03:19:00,86.561,86.578,86.547,86.559,187900000.0
2005-01-25 03:20:00,86.58,86.589,86.56,86.575,123599997.0
2005-01-25 03:21:00,86.575,86.594,86.564,86.584,360699998.0
2005-01-25 03:22:00,86.559,86.59,86.552,86.59,180800000.0
2005-01-25 03:23:00,86.584,86.6,86.57,86.6,210400002.0
2005-01-25 03:24:00,86.612,86.625,86.571,86.571,231100001.0
2005-01-25 03:25:00,86.576,86.592,86.559,86.586,331000001.0
2005-01-25 03:26:00,86.597,86.603,86.577,86.577,200199997.0
2005-01-25 03:27:00,86.621,86.621,86.595,86.615,142000003.0
2005-01-25 03:28:00,86.61,86.63,86.607,86.607,124999997.0
2005-01-25 03:29:00,86.621,86.621,86.586,86.61,170000002.0
2005-01-25 03:30:00,86.587,86.613,86.582,86.596,199800000.0
2005-01-25 03:31:00,86.611,86.628,86.604,86.628,150800000.0
2005-01-25 03:32:00,86.605,86.624,86.596,86.603,205500000.0
2005-01-25 03:33:00,86.609,86.645,86.609,86.64,284400002.0
2005-01-25 03:34:00,86.606,86.649,86.6,86.649,217200000.0
2005-01-25 03:35:00,86.649,86.653,86.63,86.634,219299999.0
2005-01-25 03:36:00,86.65,86.658,86.63,86.633,391799994.0
2005-01-25 03:37:00,86.661,86.661,86.631,86.636,162500000.0
2005-01-25 03:38:00,86.627,86.657,86.627,86.64,128199997.0
2005-01-25 03:39:00,86.637,86.641,86.596,86.614,260499997.0
2005-01-25 03:40:00,86.616,86.655,86.616,86.652,150099999.0
2005-01-25 03:41:00,86.643,86.65,86.614,86.63,409299999.0
2005-01-25 03:42:00,86.625,86.646,86.609,86.631,257600001.0
2005-01-25 03:43:00,86.613,86.629,86.59,86.604,253700002.0
2005-01-25 03:44:00,86.603,86.603,86.527,86.582,203999997.0
2005-01-25 03:45:00,86.567,86.594,86.548,86.558,277799993.0
2005-01-25 03:46:00,86.518,86.564,86.516,86.548,202200000.0
2005-01-25 03:47:00,86.546,86.567,86.538,86.539,191899999.0
2005-01-25 03:48:00,86.562,86.583,86.554,86.577,258600003.0
2005-01-25 03:49:00,86.556,86.579,86.542,86.57,320700000.0
2005-01-25 03:50:00,86.55,86.586,86.548,86.586,207200002.0
2005-01-25 03:51:00,86.564,86.581,86.549,86.57,243599996.0
2005-01-25 03:52:00,86.55,86.57,86.544,86.57,298600001.0
2005-01-25 03:53:00,86.542,86.542,86.505,86.51,248900002.0
2005-01-25 03:54:00,86.496,86.527,86.493,86.501,232500001.0
2005-01-25 03:55:00,86.488,86.517,86.487,86.495,101600000.0
2005-01-25 03:56:00,86.513,86.533,86.504,86.53,246999998.0
2005-01-25 03:57:00,86.493,86.519,86.493,86.515,139200000.0
2005-01-25 03:58:00,86.499,86.499,86.457,86.457,167000001.0
2005-01-25 03:59:00,86.485,86.505,86.464,86.471,206599995.0
2005-01-25 04:00:00,86.492,86.499,86.466,86.47,285600000.0
2005-01-25 04:01:00,86.48,86.499,86.47,86.493,226600002.0
2005-01-25 04:02:00,86.472,86.503,86.467,86.503,358899997.0
2005-01-25 04:03:00,86.484,86.484,86.45,86.471,156500001.0
2005-01-25 04:04:00,86.448,86.508,86.437,86.508,220400003.0
2005-01-25 04:05:00,86.469,86.491,86.462,86.476,223800000.0
2005-01-25 04:06:00,86.468,86.475,86.445,86.461,205400000.0
2005-01-25 04:07:00,86.465,86.503,86.465,86.495,211400000.0
2005-01-25 04:08:00,86.488,86.502,86.468,86.482,333299992.0
2005-01-25 04:09:00,86.483,86.503,86.464,86.483,307199998.0
2005-01-25 04:10:00,86.483,86.512,86.476,86.496,193499999.0
2005-01-25 04:11:00,86.484,86.512,86.47,86.509,267399995.0
2005-01-25 04:12:00,86.491,86.513,86.491,86.508,171299999.0
2005-01-25 04:13:00,86.512,86.519,86.492,86.493,183300002.0
2005-01-25 04:14:00,86.494,86.529,86.486,86.515,247299996.0
2005-01-25 04:15:00,86.514,86.534,86.51,86.533,238399996.0
2005-01-25 04:16:00,86.527,86.549,86.512,86.53,175499999.0
2005-01-25 04:17:00,86.517,86.533,86.501,86.512,131199999.0
2005-01-25 04:18:00,86.515,86.524,86.49,86.503,164900001.0
2005-01-25 04:19:00,86.5,86.528,86.494,86.51,198200000.0
2005-01-25 04:20:00,86.481,86.529,86.481,86.529,345600003.0
2005-01-25 04:21:00,86.528,86.536,86.506,86.506,160700000.0
2005-01-25 04:22:00,86.52,86.543,86.509,86.509,185300001.0
2005-01-25 04:23:00,86.548,86.551,86.52,86.527,199899999.0
2005-01-25 04:24:00,86.532,86.546,86.522,86.525,65400000.0
2005-01-25 04:25:00,86.54,86.557,86.533,86.553,179600004.0
2005-01-25 04:26:00,86.545,86.545,86.519,86.525,182000000.0
2005-01-25 04:27:00,86.543,86.559,86.517,86.53,179700004.0
2005-01-25 04:28:00,86.533,86.553,86.525,86.553,282599995.0
2005-01-25 04:29:00,86.541,86.551,86.519,86.549,194100001.0
2005-01-25 04:30:00,86.535,86.553,86.525,86.549,122100002.0
2005-01-25 04:31:00,86.544,86.566,86.543,86.562,246300001.0
2005-01-25 04:32:00,86.567,86.592,86.562,86.562,208899997.0
2005-01-25 04:33:00,86.577,86.591,86.55,86.553,289599999.0
2005-01-25 04:34:00,86.582,86.593,86.564,86.578,279500001.0
2005-01-25 04:35:00,86.565,86.593,86.549,86.571,355800000.0
2005-01-25 04:36:00,86.581,86.588,86.556,86.58,231499999.0
2005-01-25 04:37:00,86.564,86.572,86.551,86.557,100900000.0
2005-01-25 04:38:00,86.56,86.577,86.545,86.563,223800004.0
2005-01-25 04:39:00,86.591,86.6,86.552,86.576,210800000.0
2005-01-25 04:40:00,86.558,86.586,86.557,86.576,298799999.0
2005-01-25 04:41:00,86.549,86.575,86.541,86.553,146700000.0
2005-01-25 04:42:00,86.56,86.58,86.549,86.555,241599999.0
2005-01-25 04:43:00,86.542,86.556,86.53,86.535,88399999.0
2005-01-25 04:44:00,86.54,86.562,86.528,86.528,193899997.0
2005-01-25 04:45:00,86.549,86.565,86.533,86.565,170299998.0
2005-01-25 04:46:00,86.537,86.558,86.535,86.555,260100002.0
2005-01-25 04:47:00,86.541,86.567,86.525,86.542,187699999.0
2005-01-25 04:48:00,86.59,86.61,86.573,86.593,244199999.0
2005-01-25 04:49:00,86.587,86.618,86.561,86.593,224200004.0
2005-01-25 04:50:00,86.591,86.611,86.573,86.593,251300002.0
2005-01-25 04:51:00,86.563,86.602,86.563,86.593,119499997.0
2005-01-25 04:52:00,86.582,86.615,86.582,86.615,98600002.0
2005-01-25 04:53:00,86.603,86.613,86.581,86.586,269299997.0
2005-01-25 04:54:00,86.599,86.628,86.597,86.607,188900001.0
2005-01-25 04:55:00,86.616,86.616,86.594,86.598,92800001.0
2005-01-25 04:56:00,86.609,86.63,86.601,86.625,177500001.0
2005-01-25 04:57:00,86.606,86.623,86.575,86.575,184300000.0
2005-01-25 04:58:00,86.601,86.622,86.59,86.609,200200002.0
2005-01-25 04:59:00,86.62,86.62,86.585,86.607,132100001.0
2005-01-25 05:00:00,86.618,86.619,86.584,86.593,267099996.0
2005-01-25 05:01:00,86.591,86.622,86.574,86.604,57700000.0
2005-01-25 05:02:00,86.603,86.621,86.582,86.603,196899999.0
2005-01-25 05:03:00,86.594,86.625,86.587,86.587,239600001.0
2005-01-25 05:04:00,86.611,86.619,86.591,86.609,275499998.0
2005-01-25 05:05:00,86.618,86.62,86.593,86.608,151000002.0
2005-01-25 05:06:00,86.623,86.623,86.587,86.597,219799997.0
2005-01-25 05:07:00,86.59,86.607,86.576,86.593,277499995.0
2005-01-25 05:08:00,86.607,86.607,86.572,86.572,158000002.0
2005-01-25 05:09:00,86.585,86.608,86.559,86.588,184499998.0
2005-01-25 05:10:00,86.603,86.605,86.567,86.583,185300003.0
2005-01-25 05:11:00,86.601,86.619,86.576,86.589,117000000.0
2005-01-25 05:12:00,86.601,86.628,86.601,86.603,253699997.0
2005-01-25 05:13:00,86.607,86.625,86.59,86.604,228300000.0
2005-01-25 05:14:00,86.61,86.631,86.609,86.627,141799999.0
2005-01-25 05:15:00,86.613,86.636,86.607,86.636,145399998.0
2005-01-25 05:16:00,86.614,86.628,86.589,86.596,166300000.0
2005-01-25 05:17:00,86.586,86.616,86.586,86.598,123700000.0
2005-01-25 05:18:00,86.61,86.62,86.569,86.569,257500000.0
2005-01-25 05:19:00,86.589,86.617,86.589,86.61,223299999.0
2005-01-25 05:20:00,86.584,86.603,86.567,86.572,260600001.0
2005-01-25 05:21:00,86.597,86.612,86.581,86.599,248400000.0
2005-01-25 05:22:00,86.578,86.606,86.578,86.584,140900000.0
2005-01-25 05:23:00,86.594,86.62,86.586,86.62,261399995.0
2005-01-25 05:24:00,86.59,86.622,86.59,86.622,121000000.0
2005-01-25 05:25:00,86.612,86.627,86.595,86.627,265299998.0
2005-01-25 05:26:00,86.607,86.607,86.581,86.583,187699998.0
2005-01-25 05:27:00,86.588,86.605,86.571,86.587,136800004.0
2005-01-25 05:28:00,86.559,86.586,86.552,86.586,228400001.0
2005-01-25 05:29:00,86.567,86.589,86.556,86.583,178699999.0
2005-01-25 05:30:00,86.56,86.582,86.552,86.582,149100000.0
2005-01-25 05:31:00,86.579,86.602,86.567,86.593,339400000.0
2005-01-25 05:32:00,86.564,86.587,86.559,86.587,303899998.0
2005-01-25 05:33:00,86.578,86.593,86.563,86.579,226800004.0
2005-01-25 05:34:00,86.585,86.594,86.568,86.587,173800000.0
2005-01-25 05:35:00,86.584,86.603,86.571,86.571,139700000.0
2005-01-25 05:36:00,86.615,86.621,86.579,86.589,247400000.0
2005-01-25 05:37:00,86.574,86.6,86.568,86.575,208099998.0
2005-01-25 05:38:00,86.556,86.579,86.546,86.562,329299995.0
2005-01-25 05:39:00,86.549,86.589,86.541,86.589,231100001.0
2005-01-25 05:40:00,86.561,86.59,86.549,86.566,199199999.0
2005-01-25 05:41:00,86.572,86.589,86.554,86.563,103400000.0
2005-01-25 05:42:00,86.559,86.592,86.551,86.568,317899998.0
2005-01-25 05:43:00,86.591,86.591,86.555,86.569,286299996.0
2005-01-25 05:44:00,86.554,86.581,86.534,86.551,183099999.0
2005-01-25 05:45:00,86.546,86.562,86.516,86.545,247799997.0
2005-01-25 05:46:00,86.528,86.561,86.522,86.561,285800001.0
2005-01-25 05:47:00,86.56,86.56,86.477,86.534,256900001.0
2005-01-25 05:48:00,86.557,86.568,86.549,86.567,183099998.0
2005-01-25 05:49:00,86.566,86.571,86.541,86.542,241900002.0
2005-01-25 05:50:00,86.546,86.553,86.528,86.533,255600004.0
2005-01-25 05:51:00,86.541,86.561,86.521,86.561,310600000.0
2005-01-25 05:52:00,86.555,86.568,86.525,86.525,195899999.0
2005-01-25 05:53:00,86.546,86.575,86.539,86.561,199599999.0
2005-01-25 05:54:00,86.558,86.581,86.554,86.581,297400003.0
2005-01-25 05:55:00,86.543,86.595,86.543,86.595,240200000.0
2005-01-25 05:56:00,86.597,86.597,86.563,86.58,187300002.0
2005-01-25 05:57:00,86.569,86.58,86.547,86.58,192900002.0
2005-01-25 05:58:00,86.571,86.588,86.527,86.539,98600000.0
2005-01-25 05:59:00,86.558,86.583,86.554,86.556,249799998.0
2005-01-25 06:00:00,86.56,86.579,86.548,86.577,317399998.0
2005-01-25 06:01:00,86.576,86.6,86.565,86.6,96899999.0
2005-01-25 06:02:00,86.577,86.582,86.552,86.558,267600000.0
2005-01-25 06:03:00,86.553,86.586,86.544,86.58,151900000.0
2005-01-25 06:04:00,86.591,86.592,86.556,86.592,194599998.0
2005-01-25 06:05:00,86.583,86.6,86.575,86.599,307200000.0
2005-01-25 06:06:00,86.597,86.604,86.578,86.59,456500000.0
2005-01-25 06:07:00,86.596,86.604,86.578,86.578,229199995.0
2005-01-25 06:08:00,86.576,86.591,86.562,86.585,158299997.0
2005-01-25 06:09:00,86.59,86.59,86.557,86.569,245899997.0
2005-01-25 06:10:00,86.538,86.574,86.538,86.566,220399998.0
2005-01-25 06:11:00,86.535,86.566,86.527,86.566,199900000.0
2005-01-25 06:12:00,86.559,86.574,86.54,86.555,155100000.0
2005-01-25 06:13:00,86.567,86.567,86.516,86.557,255599998.0
2005-01-25 06:14:00,86.536,86.567,86.527,86.547,188499997.0
2005-01-25 06:15:00,86.532,86.558,86.517,86.532,247000001.0
2005-01-25 06:16:00,86.548,86.577,86.533,86.551,239700000.0
2005-01-25 06:17:00,86.575,86.575,86.543,86.551,247800000.0
2005-01-25 06:18:00,86.55,86.574,86.543,86.557,214999997.0
2005-01-25 06:19:00,86.553,86.582,86.553,86.558,177099998.0
2005-01-25 06:20:00,86.568,86.57,86.54,86.564,318099999.0
2005-01-25 06:21:00,86.571,86.571,86.541,86.551,273999997.0
2005-01-25 06:22:00,86.576,86.578,86.541,86.541,118099998.0
2005-01-25 06:23:00,86.558,86.572,86.536,86.543,211900000.0
2005-01-25 06:24:00,86.546,86.574,86.538,86.551,165200001.0
2005-01-25 06:25:00,86.542,86.591,86.528,86.565,279799998.0
2005-01-25 06:26:00,86.596,86.605,86.58,86.598,396299997.0
2005-01-25 06:27:00,86.582,86.603,86.558,86.588,239399998.0
2005-01-25 06:28:00,86.581,86.608,86.577,86.605,162299998.0
2005-01-25 06:29:00,86.602,86.602,86.578,86.58,127100000.0
2005-01-25 06:30:00,86.597,86.605,86.573,86.583,163399996.0
2005-01-25 06:31:00,86.569,86.591,86.568,86.568,219000001.0
2005-01-25 06:32:00,86.574,86.594,86.565,86.585,130300000.0
2005-01-25 06:33:00,86.586,86.588,86.549,86.566,191000000.0
2005-01-25 06:34:00,86.563,86.577,86.539,86.556,218899999.0
2005-01-25 06:35:00,86.568,86.585,86.542,86.566,184999999.0
2005-01-25 06:36:00,86.542,86.571,86.534,86.554,218699998.0
2005-01-25 06:37:00,86.556,86.571,86.545,86.552,147199999.0
2005-01-25 06:38:00,86.575,86.575,86.532,86.558,119899999.0
2005-01-25 06:39:00,86.563,86.573,86.55,86.55,296699999.0
2005-01-25 06:40:00,86.539,86.575,86.533,86.54,237299996.0
2005-01-25 06:41:00,86.519,86.558,86.519,86.523,224600002.0
2005-01-25 06:42:00,86.559,86.582,86.539,86.582,231800000.0
2005-01-25 06:43:00,86.586,86.586,86.554,86.554,239300005.0
2005-01-25 06:44:00,86.571,86.599,86.566,86.595,282600005.0
2005-01-25 06:45:00,86.558,86.589,86.555,86.568,191699997.0
2005-01-25 06:46:00,86.585,86.585,86.562,86.563,171799997.0
2005-01-25 06:47:00,86.568,86.568,86.529,86.533,122500000.0
2005-01-25 06:48:00,86.561,86.583,86.531,86.583,178600000.0
2005-01-25 06:49:00,86.578,86.578,86.531,86.541,303100004.0
2005-01-25 06:50:00,86.553,86.588,86.553,86.585,295700000.0
2005-01-25 06:51:00,86.58,86.607,86.58,86.597,219700000.0
2005-01-25 06:52:00,86.579,86.608,86.562,86.608,124800000.0
2005-01-25 06:53:00,86.598,86.608,86.578,86.604,360000004.0
2005-01-25 06:54:00,86.603,86.616,86.586,86.607,192400000.0
2005-01-25 06:55:00,86.632,86.632,86.602,86.602,141200000.0
2005-01-25 06:56:00,86.616,86.622,86.588,86.601,323499998.0
2005-01-25 06:57:00,86.61,86.628,86.605,86.625,88599999.0
2005-01-25 06:58:00,86.591,86.622,86.587,86.622,347499996.0
2005-01-25 06:59:00,86.62,86.637,86.599,86.599,188000005.0
2005-01-25 07:00:00,86.584,86.604,86.575,86.592,203000002.0
2005-01-25 07:01:00,86.595,86.611,86.568,86.597,166000001.0
2005-01-25 07:02:00,86.601,86.617,86.576,86.596,174400001.0
2005-01-25 07:03:00,86.604,86.624,86.578,86.595,237499996.0
2005-01-25 07:04:00,86.614,86.625,86.592,86.601,310100004.0
2005-01-25 07:05:00,86.61,86.618,86.588,86.596,212799998.0
2005-01-25 07:06:00,86.595,86.622,86.594,86.622,171300003.0
2005-01-25 07:07:00,86.602,86.603,86.565,86.565,290399999.0
2005-01-25 07:08:00,86.589,86.589,86.559,86.562,67200000.0
2005-01-25 07:09:00,86.582,86.621,86.582,86.604,206599999.0
2005-01-25 07:10:00,86.611,86.611,86.584,86.602,241299998.0
2005-01-25 07:11:00,86.611,86.616,86.592,86.616,146400002.0
2005-01-25 07:12:00,86.609,86.629,86.596,86.603,171299996.0
2005-01-25 07:13:00,86.628,86.639,86.61,86.625,268599999.0
2005-01-25 07:14:00,86.603,86.645,86.603,86.633,294199998.0
2005-01-25 07:15:00,86.627,86.656,86.621,86.642,284200002.0
2005-01-25 07:16:00,86.623,86.651,86.622,86.646,281499995.0
2005-01-25 07:17:00,86.635,86.655,86.623,86.636,353100003.0
2005-01-25 07:18:00,86.631,86.65,86.611,86.628,194900000.0
2005-01-25 07:19:00,86.634,86.647,86.616,86.616,135899998.0
2005-01-25 07:20:00,86.62,86.637,86.605,86.62,208499999.0
2005-01-25 07:21:00,86.636,86.654,86.628,86.629,282700000.0
2005-01-25 07:22:00,86.644,86.65,86.618,86.637,235300000.0
2005-01-25 07:23:00,86.638,86.659,86.608,86.63,296000001.0
2005-01-25 07:24:00,86.627,86.65,86.627,86.644,185700002.0
2005-01-25 07:25:00,86.631,86.653,86.623,86.637,187999997.0
2005-01-25 07:26:00,86.64,86.665,86.638,86.662,258000002.0
2005-01-25 07:27:00,86.645,86.658,86.627,86.636,358400004.0
2005-01-25 07:28:00,86.625,86.65,86.611,86.63,199599999.0
2005-01-25 07:29:00,86.654,86.68,86.639,86.65,283699998.0
2005-01-25 07:30:00,86.694,86.705,86.679,86.682,216900001.0
2005-01-25 07:31:00,86.677,86.702,86.677,86.681,245400003.0
2005-01-25 07:32:00,86.678,86.699,86.665,86.682,292000001.0
2005-01-25 07:33:00,86.675,86.699,86.648,86.694,148800000.0
2005-01-25 07:34:00,86.653,86.693,86.653,86.673,149499999.0
2005-01-25 07:35:00,86.651,86.67,86.641,86.651,250199998.0
2005-01-25 07:36:00,86.668,86.69,86.656,86.68,75799997.0
2005-01-25 07:37:00,86.664,86.684,86.646,86.669,225000000.0
2005-01-25 07:38:00,86.632,86.676,86.632,86.676,183399999.0
2005-01-25 07:39:00,86.654,86.67,86.635,86.67,263299998.0
2005-01-25 07:40:00,86.665,86.665,86.635,86.656,131300003.0
2005-01-25 07:41:00,86.679,86.684,86.652,86.658,157100001.0
2005-01-25 07:42:00,86.674,86.724,86.674,86.711,305600007.0
2005-01-25 07:43:00,86.716,86.751,86.708,86.751,295799995.0
2005-01-25 07:44:00,86.742,86.753,86.722,86.751,236599996.0
2005-01-25 07:45:00,86.716,86.76,86.716,86.753,219100000.0
2005-01-25 07:46:00,86.727,86.749,86.717,86.736,216299999.0
2005-01-25 07:47:00,86.716,86.738,86.713,86.738,273999999.0
2005-01-25 07:48:00,86.719,86.74,86.709,86.714,225500001.0
2005-01-25 07:49:00,86.732,86.771,86.728,86.751,166799997.0
2005-01-25 07:50:00,86.739,86.76,86.734,86.752,277400007.0
2005-01-25 07:51:00,86.74,86.762,86.719,86.743,371999995.0
2005-01-25 07:52:00,86.725,86.745,86.709,86.727,258500007.0
2005-01-25 07:53:00,86.746,86.747,86.717,86.717,165300001.0
2005-01-25 07:54:00,86.72,86.746,86.714,86.72,197399998.0
2005-01-25 07:55:00,86.731,86.744,86.71,86.733,220400001.0
2005-01-25 07:56:00,86.735,86.735,86.703,86.731,185999998.0
2005-01-25 07:57:00,86.71,86.757,86.71,86.737,256100002.0
2005-01-25 07:58:00,86.732,86.743,86.711,86.722,339499999.0
2005-01-25 07:59:00,86.758,86.766,86.724,86.724,241600003.0
2005-01-25 08:00:00,86.753,86.753,86.715,86.715,85399999.0
2005-01-25 08:01:00,86.725,86.759,86.715,86.73,290099996.0
2005-01-25 08:02:00,86.752,86.752,86.724,86.73,160700002.0
2005-01-25 08:03:00,86.757,86.757,86.707,86.71,257899999.0
2005-01-25 08:04:00,86.728,86.749,86.714,86.728,172700001.0
2005-01-25 08:05:00,86.73,86.733,86.709,86.714,181200001.0
2005-01-25 08:06:00,86.725,86.75,86.716,86.75,129599997.0
2005-01-25 08:07:00,86.742,86.748,86.723,86.724,232500000.0
2005-01-25 08:08:00,86.733,86.764,86.726,86.738,249900000.0
2005-01-25 08:09:00,86.738,86.772,86.738,86.772,297799998.0
2005-01-25 08:10:00,86.722,86.756,86.72,86.744,250499997.0
2005-01-25 08:11:00,86.721,86.747,86.712,86.715,147600003.0
2005-01-25 08:12:00,86.718,86.757,86.718,86.745,133400002.0
2005-01-25 08:13:00,86.731,86.755,86.71,86.725,363300003.0
2005-01-25 08:14:00,86.726,86.741,86.715,86.733,247699999.0
2005-01-25 08:15:00,86.737,86.755,86.721,86.733,157099996.0
2005-01-25 08:16:00,86.775,86.776,86.742,86.755,262699996.0
2005-01-25 08:17:00,86.766,86.775,86.75,86.77,317199996.0
2005-01-25 08:18:00,86.756,86.771,86.752,86.77,201000000.0
2005-01-25 08:19:00,86.772,86.783,86.742,86.777,190399999.0
2005-01-25 08:20:00,86.786,86.79,86.764,86.785,293500002.0
2005-01-25 08:21:00,86.775,86.806,86.768,86.806,151100000.0
2005-01-25 08:22:00,86.803,86.837,86.803,86.825,154999999.0
2005-01-25 08:23:00,86.818,86.83,86.796,86.802,322999997.0
2005-01-25 08:24:00,86.801,86.801,86.775,86.775,240799998.0
2005-01-25 08:25:00,86.787,86.812,86.784,86.805,246199998.0
2005-01-25 08:26:00,86.807,86.841,86.807,86.835,202700000.0
2005-01-25 08:27:00,86.811,86.835,86.807,86.833,363100002.0
2005-01-25 08:28:00,86.8,86.837,86.8,86.824,278300003.0
2005-01-25 08:29:00,86.803,86.829,86.799,86.825,292500004.0
2005-01-25 08:30:00,86.824,86.836,86.799,86.817,143600000.0
2005-01-25 08:31:00,86.831,86.84,86.81,86.832,279699997.0
2005-01-25 08:32:00,86.814,86.854,86.813,86.836,237700002.0
2005-01-25 08:33:00,86.84,86.859,86.827,86.827,146600002.0
2005-01-25 08:34:00,86.867,86.871,86.845,86.849,312300001.0
2005-01-25 08:35:00,86.855,86.87,86.834,86.855,193000000.0
2005-01-25 08:36:00,86.856,86.884,86.846,86.863,293099998.0
2005-01-25 08:37:00,86.849,86.885,86.845,86.885,324899997.0
2005-01-25 08:38:00,86.874,86.89,86.854,86.865,367900000.0
2005-01-25 08:39:00,86.855,86.906,86.855,86.906,296900002.0
2005-01-25 08:40:00,86.886,86.912,86.88,86.912,210200000.0
2005-01-25 08:41:00,86.92,86.926,86.89,86.9,339499999.0
2005-01-25 08:42:00,86.898,86.915,86.882,86.901,192999997.0
2005-01-25 08:43:00,86.888,86.918,86.875,86.888,328400003.0
2005-01-25 08:44:00,86.917,86.927,86.886,86.906,198400000.0
2005-01-25 08:45:00,86.916,86.916,86.881,86.893,341100000.0
2005-01-25 08:46:00,86.899,86.906,86.883,86.883,186899998.0
2005-01-25 08:47:00,86.905,86.912,86.874,86.874,184799999.0
2005-01-25 08:48:00,86.878,86.916,86.87,86.887,352999999.0
2005-01-25 08:49:00,86.893,86.946,86.893,86.946,232499998.0
2005-01-25 08:50:00,86.949,86.97,86.919,86.97,284299998.0
2005-01-25 08:51:00,86.938,86.973,86.912,86.938,249600001.0
2005-01-25 08:52:00,86.968,86.968,86.929,86.929,47400000.0
2005-01-25 08:53:00,86.943,86.952,86.91,86.918,199600000.0
2005-01-25 08:54:00,86.915,86.939,86.906,86.932,335500002.0
2005-01-25 08:55:00,86.912,86.941,86.888,86.895,202800000.0
2005-01-25 08:56:00,86.898,86.911,86.883,86.905,254200001.0
2005-01-25 08:57:00,86.905,86.916,86.879,86.886,317800002.0
2005-01-25 08:58:00,86.904,86.921,86.882,86.901,240200000.0
2005-01-25 08:59:00,86.892,86.897,86.871,86.873,168000000.0
2005-01-25 09:00:00,86.88,86.896,86.851,86.861,249999998.0
2005-01-25 09:01:00,86.864,86.897,86.851,86.88,259499999.0
2005-01-25 09:02:00,86.895,86.895,86.858,86.862,237800003.0
2005-01-25 09:03:00,86.879,86.886,86.851,86.861,165199999.0
2005-01-25 09:04:00,86.871,86.917,86.871,86.906,185300001.0
2005-01-25 09:05:00,86.873,86.906,86.864,86.881,159599997.0
2005-01-25 09:06:00,86.855,86.872,86.811,86.828,313299999.0
2005-01-25 09:07:00,86.839,86.839,86.787,86.787,277699996.0
2005-01-25 09:08:00,86.802,86.825,86.78,86.8,200399999.0
2005-01-25 09:09:00,86.825,86.851,86.816,86.851,185599999.0
2005-01-25 09:10:00,86.848,86.875,86.842,86.855,180099999.0
2005-01-25 09:11:00,86.872,86.872,86.836,86.838,128999997.0
2005-01-25 09:12:00,86.839,86.87,86.816,86.853,236800000.0
2005-01-25 09:13:00,86.866,86.866,86.836,86.837,252499995.0
2005-01-25 09:14:00,86.809,86.856,86.809,86.829,71300000.0
2005-01-25 09:15:00,86.872,86.872,86.835,86.835,226299997.0
2005-01-25 09:16:00,86.863,86.867,86.833,86.867,201300002.0
2005-01-25 09:17:00,86.866,86.884,86.845,86.86,182300002.0
2005-01-25 09:18:00,86.876,86.881,86.852,86.869,332400002.0
2005-01-25 09:19:00,86.887,86.887,86.849,86.877,162400002.0
2005-01-25 09:20:00,86.858,86.879,86.848,86.875,280199995.0
2005-01-25 09:21:00,86.868,86.878,86.845,86.858,240199998.0
2005-01-25 09:22:00,86.852,86.889,86.852,86.875,300100000.0
2005-01-25 09:23:00,86.839,86.862,86.837,86.862,279299997.0
2005-01-25 09:24:00,86.86,86.88,86.845,86.859,231099999.0
2005-01-25 09:25:00,86.87,86.87,86.823,86.838,422199999.0
2005-01-25 09:26:00,86.856,86.871,86.839,86.863,285400000.0
2005-01-25 09:27:00,86.856,86.868,86.83,86.847,326100002.0
2005-01-25 09:28:00,86.85,86.855,86.83,86.837,393500000.0
2005-01-25 09:29:00,86.868,86.875,86.849,86.862,133799998.0
2005-01-25 09:30:00,86.892,86.904,86.869,86.875,238900002.0
2005-01-25 09:31:00,86.882,86.904,86.87,86.87,161900002.0
2005-01-25 09:32:00,86.888,86.911,86.87,86.895,284900001.0
2005-01-25 09:33:00,86.896,86.904,86.877,86.881,237700001.0
2005-01-25 09:34:00,86.873,86.91,86.873,86.91,210600000.0
2005-01-25 09:35:00,86.879,86.91,86.879,86.891,134500000.0
2005-01-25 09:36:00,86.914,86.917,86.883,86.891,268600001.0
2005-01-25 09:37:00,86.913,86.916,86.88,86.89,306899999.0
2005-01-25 09:38:00,86.913,86.924,86.897,86.901,192600001.0
2005-01-25 09:39:00,86.91,86.924,86.886,86.909,194399999.0
2005-01-25 09:40:00,86.91,86.912,86.891,86.895,193000001.0
2005-01-25 09:41:00,86.915,86.925,86.899,86.911,310699995.0
2005-01-25 09:42:00,86.941,86.971,86.935,86.949,317499998.0
2005-01-25 09:43:00,86.934,86.953,86.915,86.944,262199997.0
2005-01-25 09:44:00,86.941,86.97,86.941,86.962,256800000.0
2005-01-25 09:45:00,86.979,86.985,86.954,86.958,276600001.0
2005-01-25 09:46:00,86.97,86.99,86.957,86.99,213099996.0
2005-01-25 09:47:00,86.991,87.026,86.981,86.988,276199999.0
2005-01-25 09:48:00,87.005,87.016,86.985,86.991,204700003.0
2005-01-25 09:49:00,86.989,86.995,86.969,86.969,192500001.0
2005-01-25 09:50:00,86.99,87.01,86.975,86.992,389300004.0
2005-01-25 09:51:00,87.014,87.03,86.999,87.013,92000000.0
2005-01-25 09:52:00,86.993,87.043,86.993,87.011,154300002.0
2005-01-25 09:53:00,87.057,87.089,87.037,87.089,177399999.0
2005-01-25 09:54:00,87.079,87.093,87.071,87.084,123599998.0
2005-01-25 09:55:00,87.07,87.082,87.05,87.053,335600000.0
2005-01-25 09:56:00,87.055,87.077,87.034,87.044,149899997.0
2005-01-25 09:57:00,87.051,87.068,87.039,87.041,441199998.0
2005-01-25 09:58:00,87.069,87.09,87.047,87.052,167999997.0
2005-01-25 09:59:00,87.066,87.075,87.024,87.037,200300000.0
2005-01-25 10:00:00,87.048,87.059,87.034,87.059,110900000.0
2005-01-25 10:01:00,87.067,87.103,87.052,87.052,339399997.0
2005-01-25 10:02:00,87.081,87.082,87.05,87.057,391099999.0
2005-01-25 10:03:00,87.063,87.063,87.033,87.037,217899998.0
2005-01-25 10:04:00,87.026,87.052,87.022,87.044,249599999.0
2005-01-25 10:05:00,87.026,87.048,87.007,87.048,273800002.0
2005-01-25 10:06:00,87.056,87.07,87.035,87.036,315600000.0
2005-01-25 10:07:00,87.054,87.056,87.025,87.044,281699996.0
2005-01-25 10:08:00,87.029,87.074,87.029,87.066,159399999.0
2005-01-25 10:09:00,87.064,87.064,87.037,87.061,224199999.0
2005-01-25 10:10:00,87.054,87.074,87.036,87.058,171899998.0
2005-01-25 10:11:00,87.058,87.084,87.053,87.058,158700001.0
2005-01-25 10:12:00,87.075,87.084,87.055,87.055,287400001.0
2005-01-25 10:13:00,87.078,87.085,87.059,87.07,151399999.0
2005-01-25 10:14:00,87.081,87.115,87.08,87.095,259800002.0
2005-01-25 10:15:00,87.13,87.151,87.117,87.145,305799999.0
2005-01-25 10:16:00,87.152,87.162,87.112,87.124,224100000.0
2005-01-25 10:17:00,87.131,87.139,87.11,87.11,141399999.0
2005-01-25 10:18:00,87.123,87.128,87.099,87.125,206499998.0
2005-01-25 10:19:00,87.101,87.134,87.101,87.127,286400000.0
2005-01-25 10:20:00,87.132,87.132,87.072,87.109,322500002.0
2005-01-25 10:21:00,87.116,87.142,87.108,87.118,255199997.0
2005-01-25 10:22:00,87.113,87.127,87.087,87.103,380100001.0
2005-01-25 10:23:00,87.105,87.108,87.084,87.084,195900000.0
2005-01-25 10:24:00,87.109,87.11,87.081,87.095,176500004.0
2005-01-25 10:25:00,87.108,87.108,87.083,87.091,176000000.0
2005-01-25 10:26:00,87.118,87.144,87.11,87.144,307199999.0
2005-01-25 10:27:00,87.156,87.164,87.131,87.131,165300001.0
2005-01-25 10:28:00,87.157,87.158,87.132,87.158,176400000.0
2005-01-25 10:29:00,87.153,87.195,87.153,87.186,224800001.0
2005-01-25 10:30:00,87.186,87.214,87.183,87.207,291499999.0
2005-01-25 10:31:00,87.203,87.23,87.187,87.207,214500000.0
2005-01-25 10:32:00,87.229,87.259,87.215,87.23,281700000.0
2005-01-25 10:33:00,87.25,87.266,87.237,87.244,233299995.0
2005-01-25 10:34:00,87.241,87.267,87.232,87.245,157700002.0
2005-01-25 10:35:00,87.238,87.269,87.238,87.269,199199999.0
2005-01-25 10:36:00,87.278,87.278,87.239,87.244,361200001.0
2005-01-25 10:37:00,87.258,87.285,87.238,87.269,231599998.0
2005-01-25 10:38:00,87.274,87.294,87.264,87.269,165600001.0
2005-01-25 10:39:00,87.296,87.299,87.275,87.283,234800001.0
2005-01-25 10:40:00,87.293,87.302,87.268,87.285,249299999.0
2005-01-25 10:41:00,87.298,87.3,87.279,87.283,181500000.0
2005-01-25 10:42:00,87.299,87.311,87.285,87.295,132799999.0
2005-01-25 10:43:00,87.3,87.301,87.258,87.281,269200000.0
2005-01-25 10:44:00,87.294,87.294,87.251,87.251,329499997.0
2005-01-25 10:45:00,87.27,87.285,87.255,87.264,352499995.0
2005-01-25 10:46:00,87.277,87.297,87.268,87.27,197600001.0
2005-01-25 10:47:00,87.264,87.276,87.251,87.273,276400005.0
2005-01-25 10:48:00,87.26,87.274,87.24,87.26,165799997.0
2005-01-25 10:49:00,87.268,87.268,87.24,87.249,170300000.0
2005-01-25 10:50:00,87.277,87.277,87.232,87.232,140099997.0
2005-01-25 10:51:00,87.234,87.269,87.234,87.266,137599999.0
2005-01-25 10:52:00,87.262,87.262,87.236,87.243,112900000.0
2005-01-25 10:53:00,87.251,87.291,87.251,87.285,262600001.0
2005-01-25 10:54:00,87.288,87.297,87.248,87.279,289300000.0
2005-01-25 10:55:00,87.306,87.313,87.27,87.283,288700000.0
2005-01-25 10:56:00,87.286,87.313,87.271,87.313,178499998.0
2005-01-25 10:57:00,87.294,87.317,87.292,87.307,184000002.0
2005-01-25 10:58:00,87.305,87.332,87.283,87.315,332599999.0
2005-01-25 10:59:00,87.341,87.341,87.31,87.326,173600000.0
2005-01-25 11:00:00,87.345,87.366,87.332,87.332,228800006.0
2005-01-25 11:01:00,87.342,87.356,87.294,87.315,251999996.0
2005-01-25 11:02:00,87.309,87.33,87.298,87.33,231800000.0
2005-01-25 11:03:00,87.331,87.331,87.283,87.283,152100002.0
2005-01-25 11:04:00,87.305,87.324,87.301,87.315,211599996.0
2005-01-25 11:05:00,87.286,87.331,87.286,87.331,375499998.0
2005-01-25 11:06:00,87.341,87.362,87.319,87.345,196899999.0
2005-01-25 11:07:00,87.374,87.374,87.325,87.33,258200000.0
2005-01-25 11:08:00,87.307,87.328,87.305,87.305,316500005.0
2005-01-25 11:09:00,87.31,87.335,87.292,87.299,117600001.0
2005-01-25 11:10:00,87.277,87.297,87.273,87.286,206900002.0
2005-01-25 11:11:00,87.268,87.304,87.26,87.281,253199999.0
2005-01-25 11:12:00,87.282,87.291,87.26,87.278,249600004.0
2005-01-25 11:13:00,87.246,87.33,87.246,87.323,258400001.0
2005-01-25 11:14:00,87.285,87.301,87.277,87.285,293299997.0
2005-01-25 11:15:00,87.28,87.314,87.28,87.305,309500002.0
2005-01-25 11:16:00,87.31,87.328,87.291,87.319,243900004.0
2005-01-25 11:17:00,87.339,87.363,87.332,87.345,213699999.0
2005-01-25 11:18:00,87.347,87.366,87.338,87.353,331200002.0
2005-01-25 11:19:00,87.357,87.357,87.329,87.353,176900001.0
2005-01-25 11:20:00,87.324,87.341,87.315,87.338,311699995.0
2005-01-25 11:21:00,87.346,87.352,87.31,87.348,266800004.0
2005-01-25 11:22:00,87.342,87.361,87.335,87.356,203499998.0
2005-01-25 11:23:00,87.352,87.352,87.312,87.312,138799999.0
2005-01-25 11:24:00,87.319,87.339,87.312,87.312,231800002.0
2005-01-25 11:25:00,87.329,87.329,87.287,87.308,136299999.0
2005-01-25 11:26:00,87.306,87.32,87.287,87.297,310499999.0
2005-01-25 11:27:00,87.313,87.331,87.291,87.305,160300001.0
2005-01-25 11:28:00,87.295,87.295,87.256,87.256,153699998.0
2005-01-25 11:29:00,87.273,87.283,87.249,87.264,329699998.0
2005-01-25 11:30:00,87.292,87.298,87.269,87.273,319500001.0
2005-01-25 11:31:00,87.294,87.303,87.278,87.303,167199995.0
2005-01-25 11:32:00,87.323,87.323,87.28,87.294,281599998.0
2005-01-25 11:33:00,87.319,87.334,87.275,87.275,273299999.0
2005-01-25 11:34:00,87.293,87.333,87.293,87.313,329999999.0
2005-01-25 11:35:00,87.295,87.314,87.276,87.301,225200002.0
2005-01-25 11:36:00,87.292,87.311,87.273,87.288,280100001.0
2005-01-25 11:37:00,87.303,87.317,87.277,87.282,175499998.0
2005-01-25 11:38:00,87.292,87.292,87.263,87.267,296200001.0
2005-01-25 11:39:00,87.267,87.309,87.267,87.301,255199996.0
2005-01-25 11:40:00,87.268,87.294,87.255,87.294,279800005.0
2005-01-25 11:41:00,87.283,87.296,87.265,87.265,307399999.0
2005-01-25 11:42:00,87.295,87.295,87.264,87.279,232599999.0
2005-01-25 11:43:00,87.255,87.283,87.251,87.276,153300000.0
2005-01-25 11:44:00,87.263,87.299,87.254,87.258,276100003.0
2005-01-25 11:45:00,87.232,87.249,87.223,87.236,344599996.0
2005-01-25 11:46:00,87.226,87.267,87.223,87.248,273500000.0
2005-01-25 11:47:00,87.252,87.261,87.229,87.238,201099995.0
2005-01-25 11:48:00,87.241,87.27,87.234,87.242,316199999.0
2005-01-25 11:49:00,87.235,87.264,87.223,87.248,283700002.0
2005-01-25 11:50:00,87.265,87.277,87.243,87.243,208700001.0
2005-01-25 11:51:00,87.245,87.254,87.221,87.221,150200001.0
2005-01-25 11:52:00,87.23,87.245,87.221,87.238,323600001.0
2005-01-25 11:53:00,87.235,87.247,87.213,87.247,301500001.0
2005-01-25 11:54:00,87.231,87.253,87.208,87.22,247700004.0
2005-01-25 11:55:00,87.226,87.258,87.226,87.258,155900000.0
2005-01-25 11:56:00,87.238,87.238,87.174,87.177,268399999.0
2005-01-25 11:57:00,87.169,87.209,87.168,87.209,203599996.0
2005-01-25 11:58:00,87.185,87.217,87.18,87.192,276299997.0
2005-01-25 11:59:00,87.182,87.201,87.171,87.188,286799996.0
2005-01-25 12:00:00,87.168,87.202,87.161,87.202,294100001.0
2005-01-25 12:01:00,87.202,87.215,87.175,87.175,152899999.0
2005-01-25 12:02:00,87.191,87.213,87.151,87.195,212200000.0
2005-01-25 12:03:00,87.21,87.215,87.193,87.203,203699998.0
2005-01-25 12:04:00,87.209,87.224,87.191,87.217,303100004.0
2005-01-25 12:05:00,87.223,87.236,87.19,87.222,314300000.0
2005-01-25 12:06:00,87.211,87.233,87.206,87.23,304799994.0
2005-01-25 12:07:00,87.22,87.245,87.206,87.224,359000000.0
2005-01-25 12:08:00,87.231,87.279,87.224,87.261,226599999.0
2005-01-25 12:09:00,87.29,87.294,87.257,87.257,153799999.0
2005-01-25 12:10:00,87.279,87.279,87.241,87.246,295299997.0
2005-01-25 12:11:00,87.269,87.269,87.242,87.268,207600002.0
2005-01-25 12:12:00,87.265,87.276,87.241,87.241,224800000.0
2005-01-25 12:13:00,87.267,87.285,87.257,87.278,225799997.0
2005-01-25 12:14:00,87.267,87.283,87.24,87.278,207599999.0
2005-01-25 12:15:00,87.283,87.283,87.237,87.259,189100000.0
2005-01-25 12:16:00,87.26,87.308,87.26,87.308,162099995.0
2005-01-25 12:17:00,87.302,87.337,87.298,87.317,269599999.0
2005-01-25 12:18:00,87.313,87.348,87.306,87.339,219299996.0
2005-01-25 12:19:00,87.314,87.314,87.258,87.258,263200001.0
2005-01-25 12:20:00,87.283,87.313,87.283,87.304,226599996.0
2005-01-25 12:21:00,87.277,87.3,87.263,87.284,303899999.0
2005-01-25 12:22:00,87.282,87.289,87.258,87.267,315399995.0
2005-01-25 12:23:00,87.266,87.292,87.254,87.264,200099998.0
2005-01-25 12:24:00,87.268,87.286,87.256,87.273,137199999.0
2005-01-25 12:25:00,87.265,87.288,87.25,87.265,140299999.0
2005-01-25 12:26:00,87.286,87.286,87.265,87.277,174699998.0
2005-01-25 12:27:00,87.275,87.307,87.269,87.307,233400004.0
2005-01-25 12:28:00,87.261,87.302,87.261,87.284,253800000.0
2005-01-25 12:29:00,87.308,87.364,87.306,87.364,185099999.0
2005-01-25 12:30:00,87.358,87.397,87.34,87.372,222699999.0
2005-01-25 12:31:00,87.404,87.436,87.39,87.413,177800001.0
2005-01-25 12:32:00,87.425,87.425,87.38,87.389,268900003.0
2005-01-25 12:33:00,87.39,87.425,87.39,87.396,301899998.0
2005-01-25 12:34:00,87.416,87.423,87.393,87.404,235800003.0
2005-01-25 12:35:00,87.391,87.419,87.388,87.411,300299999.0
2005-01-25 12:36:00,87.4,87.497,87.383,87.471,214299999.0
2005-01-25 12:37:00,87.486,87.501,87.453,87.484,154299998.0
2005-01-25 12:38:00,87.498,87.512,87.464,87.469,137999999.0
2005-01-25 12:39:00,87.478,87.486,87.461,87.462,112900000.0
2005-01-25 12:40:00,87.458,87.458,87.442,87.448,130499999.0
2005-01-25 12:41:00,87.418,87.438,87.404,87.408,128100003.0
2005-01-25 12:42:00,87.381,87.401,87.364,87.387,195399998.0
2005-01-25 12:43:00,87.376,87.378,87.339,87.344,297200003.0
2005-01-25 12:44:00,87.351,87.369,87.345,87.351,247900001.0
2005-01-25 12:45:00,87.331,87.355,87.317,87.327,243500003.0
2005-01-25 12:46:00,87.315,87.322,87.296,87.302,233800002.0
2005-01-25 12:47:00,87.309,87.347,87.309,87.338,249500001.0
2005-01-25 12:48:00,87.345,87.361,87.322,87.338,281199996.0
2005-01-25 12:49:00,87.342,87.372,87.331,87.331,277999998.0
2005-01-25 12:50:00,87.355,87.362,87.31,87.31,159699996.0
2005-01-25 12:51:00,87.316,87.335,87.306,87.335,374599999.0
2005-01-25 12:52:00,87.325,87.35,87.325,87.334,211900002.0
2005-01-25 12:53:00,87.32,87.335,87.272,87.272,166699998.0
2005-01-25 12:54:00,87.334,87.368,87.334,87.367,77799999.0
2005-01-25 12:55:00,87.348,87.384,87.32,87.375,193099997.0
2005-01-25 12:56:00,87.357,87.357,87.33,87.356,167399997.0
2005-01-25 12:57:00,87.355,87.376,87.34,87.355,241300003.0
2005-01-25 12:58:00,87.373,87.424,87.373,87.424,156999999.0
2005-01-25 12:59:00,87.418,87.437,87.389,87.389,230400000.0
2005-01-25 13:00:00,87.387,87.425,87.378,87.397,434399995.0
2005-01-25 13:01:00,87.396,87.404,87.373,87.384,208499997.0
2005-01-25 13:02:00,87.401,87.412,87.382,87.393,383900000.0
2005-01-25 13:03:00,87.42,87.423,87.35,87.35,365199996.0
2005-01-25 13:04:00,87.34,87.361,87.323,87.35,220300005.0
2005-01-25 13:05:00,87.357,87.359,87.329,87.352,360599997.0
2005-01-25 13:06:00,87.335,87.371,87.324,87.327,289700004.0
2005-01-25 13:07:00,87.35,87.36,87.326,87.333,183800001.0
2005-01-25 13:08:00,87.353,87.385,87.353,87.367,195300000.0
2005-01-25 13:09:00,87.37,87.424,87.37,87.424,191400000.0
2005-01-25 13:10:00,87.442,87.468,87.424,87.45,185800003.0
2005-01-25 13:11:00,87.452,87.473,87.447,87.451,311900001.0
2005-01-25 13:12:00,87.451,87.471,87.434,87.452,182099999.0
2005-01-25 13:13:00,87.417,87.455,87.412,87.425,214000003.0
2005-01-25 13:14:00,87.437,87.46,87.425,87.442,321500000.0
2005-01-25 13:15:00,87.468,87.468,87.428,87.428,163299999.0
2005-01-25 13:16:00,87.434,87.458,87.433,87.441,101600002.0
2005-01-25 13:17:00,87.431,87.445,87.396,87.423,183599999.0
2005-01-25 13:18:00,87.43,87.433,87.394,87.415,286399995.0
2005-01-25 13:19:00,87.4,87.43,87.393,87.43,204799998.0
2005-01-25 13:20:00,87.416,87.434,87.414,87.426,19000000.0
2005-01-25 13:21:00,87.422,87.436,87.41,87.413,266800000.0
2005-01-25 13:22:00,87.393,87.438,87.393,87.438,355599992.0
2005-01-25 13:23:00,87.43,87.451,87.43,87.446,202000004.0
2005-01-25 13:24:00,87.44,87.45,87.427,87.447,290499995.0
2005-01-25 13:25:00,87.44,87.44,87.412,87.42,196600000.0
2005-01-25 13:26:00,87.418,87.447,87.406,87.447,244299995.0
2005-01-25 13:27:00,87.441,87.444,87.413,87.431,280899996.0
2005-01-25 13:28:00,87.458,87.458,87.404,87.404,355800000.0
2005-01-25 13:29:00,87.422,87.422,87.384,87.384,191400000.0
2005-01-25 13:30:00,87.38,87.395,87.359,87.383,146200001.0
2005-01-25 13:31:00,87.366,87.403,87.363,87.403,241900000.0
2005-01-25 13:32:00,87.388,87.433,87.388,87.433,265299996.0
2005-01-25 13:33:00,87.451,87.456,87.43,87.437,267199999.0
2005-01-25 13:34:00,87.455,87.475,87.423,87.458,328899994.0
2005-01-25 13:35:00,87.439,87.477,87.43,87.477,350399999.0
2005-01-25 13:36:00,87.458,87.474,87.446,87.474,159400000.0
2005-01-25 13:37:00,87.466,87.479,87.45,87.461,179499999.0
2005-01-25 13:38:00,87.476,87.484,87.449,87.449,227000001.0
2005-01-25 13:39:00,87.475,87.477,87.443,87.464,211299999.0
2005-01-25 13:40:00,87.46,87.475,87.439,87.455,218500000.0
2005-01-25 13:41:00,87.447,87.47,87.44,87.453,232899997.0
2005-01-25 13:42:00,87.451,87.459,87.429,87.439,218099997.0
2005-01-25 13:43:00,87.451,87.464,87.44,87.46,294800002.0
2005-01-25 13:44:00,87.471,87.471,87.433,87.443,326200004.0
2005-01-25 13:45:00,87.461,87.484,87.449,87.455,268299996.0
2005-01-25 13:46:00,87.464,87.474,87.445,87.445,116300000.0
2005-01-25 13:47:00,87.457,87.484,87.438,87.474,259299996.0
2005-01-25 13:48:00,87.47,87.492,87.437,87.45,156199999.0
2005-01-25 13:49:00,87.44,87.458,87.428,87.431,209199999.0
2005-01-25 13:50:00,87.445,87.501,87.426,87.486,342799999.0
2005-01-25 13:51:00,87.472,87.473,87.447,87.459,236799998.0
2005-01-25 13:52:00,87.434,87.471,87.434,87.459,147600002.0
2005-01-25 13:53:00,87.461,87.486,87.448,87.472,331299999.0
2005-01-25 13:54:00,87.473,87.485,87.449,87.471,226099996.0
2005-01-25 13:55:00,87.461,87.53,87.461,87.502,167299996.0
2005-01-25 13:56:00,87.542,87.542,87.507,87.507,180699998.0
2005-01-25 13:57:00,87.503,87.522,87.493,87.509,184199999.0
2005-01-25 13:58:00,87.497,87.533,87.495,87.499,218800001.0
2005-01-25 13:59:00,87.524,87.527,87.499,87.499,207200001.0
2005-01-25 14:00:00,87.515,87.515,87.466,87.479,279999997.0
2005-01-25 14:01:00,87.49,87.522,87.49,87.514,233599998.0
2005-01-25 14:02:00,87.479,87.518,87.468,87.494,212099997.0
2005-01-25 14:03:00,87.505,87.526,87.496,87.504,136400000.0
2005-01-25 14:04:00,87.525,87.547,87.501,87.501,213800000.0
2005-01-25 14:05:00,87.526,87.533,87.498,87.498,124600001.0
2005-01-25 14:06:00,87.505,87.521,87.483,87.504,239100002.0
2005-01-25 14:07:00,87.489,87.515,87.48,87.515,197799998.0
2005-01-25 14:08:00,87.489,87.507,87.477,87.489,241499998.0
2005-01-25 14:09:00,87.497,87.497,87.462,87.477,221699997.0
2005-01-25 14:10:00,87.47,87.47,87.427,87.452,145700000.0
2005-01-25 14:11:00,87.467,87.478,87.446,87.454,216299996.0
2005-01-25 14:12:00,87.469,87.482,87.453,87.468,197700000.0
2005-01-25 14:13:00,87.47,87.526,87.47,87.518,262599999.0
2005-01-25 14:14:00,87.513,87.515,87.464,87.464,176900000.0
2005-01-25 14:15:00,87.494,87.509,87.481,87.495,167600001.0
2005-01-25 14:16:00,87.468,87.489,87.446,87.455,128600000.0
2005-01-25 14:17:00,87.47,87.481,87.448,87.459,146900001.0
2005-01-25 14:18:00,87.475,87.482,87.448,87.452,172599999.0
2005-01-25 14:19:00,87.483,87.496,87.458,87.473,238300001.0
2005-01-25 14:20:00,87.457,87.488,87.455,87.464,222200001.0
2005-01-25 14:21:00,87.476,87.482,87.452,87.468,208799998.0
2005-01-25 14:22:00,87.463,87.464,87.441,87.448,207499997.0
2005-01-25 14:23:00,87.432,87.48,87.432,87.462,263699997.0
2005-01-25 14:24:00,87.467,87.467,87.426,87.429,269800002.0
2005-01-25 14:25:00,87.425,87.454,87.41,87.415,255699998.0
2005-01-25 14:26:00,87.427,87.429,87.405,87.408,209000001.0
2005-01-25 14:27:00,87.435,87.44,87.421,87.424,203199999.0
2005-01-25 14:28:00,87.423,87.444,87.41,87.43,221300002.0
2005-01-25 14:29:00,87.445,87.445,87.411,87.42,372999999.0
2005-01-25 14:30:00,87.442,87.45,87.386,87.408,262700000.0
2005-01-25 14:31:00,87.417,87.422,87.339,87.422,393399998.0
2005-01-25 14:32:00,87.376,87.41,87.376,87.41,195600001.0
2005-01-25 14:33:00,87.39,87.413,87.388,87.408,126800000.0
2005-01-25 14:34:00,87.407,87.419,87.38,87.381,195999995.0
2005-01-25 14:35:00,87.385,87.422,87.381,87.416,248899996.0
2005-01-25 14:36:00,87.419,87.428,87.388,87.391,219799999.0
2005-01-25 14:37:00,87.402,87.428,87.394,87.41,190700003.0
2005-01-25 14:38:00,87.42,87.425,87.374,87.374,246300004.0
2005-01-25 14:39:00,87.362,87.382,87.314,87.329,224899999.0
2005-01-25 14:40:00,87.327,87.331,87.301,87.32,302099998.0
2005-01-25 14:41:00,87.302,87.36,87.302,87.334,223100000.0
2005-01-25 14:42:00,87.31,87.327,87.289,87.327,237299998.0
2005-01-25 14:43:00,87.332,87.334,87.292,87.302,278700002.0
2005-01-25 14:44:00,87.292,87.322,87.284,87.32,294999999.0
2005-01-25 14:45:00,87.293,87.339,87.292,87.339,292499998.0
2005-01-25 14:46:00,87.322,87.368,87.322,87.337,202799998.0
2005-01-25 14:47:00,87.322,87.343,87.314,87.322,203099998.0
2005-01-25 14:48:00,87.333,87.341,87.31,87.314,230600003.0
2005-01-25 14:49:00,87.292,87.322,87.292,87.322,197600000.0
2005-01-25 14:50:00,87.282,87.309,87.278,87.305,375399989.0
2005-01-25 14:51:00,87.309,87.309,87.258,87.258,289000004.0
2005-01-25 14:52:00,87.275,87.321,87.269,87.302,265199999.0
2005-01-25 14:53:00,87.271,87.315,87.271,87.315,200400003.0
2005-01-25 14:54:00,87.29,87.3,87.269,87.279,208999999.0
2005-01-25 14:55:00,87.278,87.29,87.249,87.265,259300001.0
2005-01-25 14:56:00,87.282,87.306,87.277,87.282,211999997.0
2005-01-25 14:57:00,87.287,87.305,87.266,87.283,300799999.0
2005-01-25 14:58:00,87.269,87.282,87.251,87.258,224699997.0
2005-01-25 14:59:00,87.24,87.279,87.223,87.272,255000000.0
2005-01-25 15:00:00,87.272,87.272,87.219,87.229,230499999.0
2005-01-25 15:01:00,87.232,87.25,87.217,87.229,251700004.0
2005-01-25 15:02:00,87.26,87.267,87.234,87.252,276800000.0
2005-01-25 15:03:00,87.245,87.273,87.233,87.247,183800000.0
2005-01-25 15:04:00,87.254,87.262,87.234,87.245,264499999.0
2005-01-25 15:05:00,87.258,87.261,87.234,87.246,191100001.0
2005-01-25 15:06:00,87.236,87.252,87.216,87.221,406400001.0
2005-01-25 15:07:00,87.23,87.245,87.217,87.22,284600000.0
2005-01-25 15:08:00,87.237,87.252,87.215,87.217,190600001.0
2005-01-25 15:09:00,87.222,87.241,87.204,87.223,260599996.0
2005-01-25 15:10:00,87.205,87.239,87.194,87.222,308399997.0
2005-01-25 15:11:00,87.209,87.222,87.191,87.191,298500004.0
2005-01-25 15:12:00,87.21,87.213,87.188,87.201,218500002.0
2005-01-25 15:13:00,87.218,87.228,87.191,87.21,229300000.0
2005-01-25 15:14:00,87.198,87.216,87.185,87.195,311200002.0
2005-01-25 15:15:00,87.187,87.204,87.154,87.183,260800001.0
2005-01-25 15:16:00,87.167,87.207,87.167,87.195,311200001.0
2005-01-25 15:17:00,87.186,87.208,87.179,87.201,312200001.0
2005-01-25 15:18:00,87.187,87.227,87.184,87.227,272400001.0
2005-01-25 15:19:00,87.228,87.262,87.221,87.228,250399998.0
2005-01-25 15:20:00,87.269,87.286,87.252,87.273,240800003.0
2005-01-25 15:21:00,87.257,87.275,87.244,87.264,285000002.0
2005-01-25 15:22:00,87.254,87.278,87.218,87.277,195600001.0
2005-01-25 15:23:00,87.282,87.283,87.241,87.242,305599998.0
2005-01-25 15:24:00,87.266,87.291,87.261,87.287,258899999.0
2005-01-25 15:25:00,87.27,87.287,87.26,87.262,216900001.0
2005-01-25 15:26:00,87.252,87.277,87.244,87.277,285799997.0
2005-01-25 15:27:00,87.264,87.286,87.261,87.28,256199998.0
2005-01-25 15:28:00,87.28,87.28,87.243,87.243,190700001.0
2005-01-25 15:29:00,87.254,87.281,87.251,87.281,290000002.0
2005-01-25 15:30:00,87.279,87.289,87.261,87.27,164099997.0
2005-01-25 15:31:00,87.288,87.288,87.263,87.287,242300000.0
2005-01-25 15:32:00,87.279,87.305,87.276,87.295,218600004.0
2005-01-25 15:33:00,87.296,87.3,87.265,87.27,340800000.0
2005-01-25 15:34:00,87.301,87.301,87.26,87.276,308899998.0
2005-01-25 15:35:00,87.285,87.312,87.276,87.282,262600002.0
2005-01-25 15:36:00,87.283,87.301,87.267,87.279,205199999.0
2005-01-25 15:37:00,87.267,87.291,87.264,87.281,260799999.0
2005-01-25 15:38:00,87.248,87.292,87.248,87.29,177200004.0
2005-01-25 15:39:00,87.267,87.282,87.247,87.264,165300001.0
2005-01-25 15:40:00,87.259,87.287,87.245,87.257,197100000.0
2005-01-25 15:41:00,87.275,87.281,87.241,87.258,227299998.0
2005-01-25 15:42:00,87.257,87.262,87.233,87.245,170299997.0
2005-01-25 15:43:00,87.231,87.248,87.227,87.234,85099999.0
2005-01-25 15:44:00,87.207,87.227,87.201,87.215,175600003.0
2005-01-25 15:45:00,87.213,87.23,87.204,87.208,236999996.0
2005-01-25 15:46:00,87.226,87.246,87.214,87.228,281200003.0
2005-01-25 15:47:00,87.227,87.261,87.21,87.231,185199997.0
2005-01-25 15:48:00,87.266,87.288,87.255,87.266,201599996.0
2005-01-25 15:49:00,87.275,87.3,87.275,87.293,293799999.0
2005-01-25 15:50:00,87.278,87.303,87.275,87.284,314799998.0
2005-01-25 15:51:00,87.296,87.309,87.28,87.285,385999999.0
2005-01-25 15:52:00,87.316,87.316,87.282,87.289,418300002.0
2005-01-25 15:53:00,87.304,87.311,87.278,87.288,275899999.0
2005-01-25 15:54:00,87.291,87.306,87.265,87.281,222100001.0
2005-01-25 15:55:00,87.301,87.316,87.298,87.315,148300000.0
2005-01-25 15:56:00,87.315,87.333,87.292,87.304,215799999.0
2005-01-25 15:57:00,87.312,87.337,87.303,87.337,241000001.0
2005-01-25 15:58:00,87.322,87.322,87.28,87.303,196999998.0
2005-01-25 15:59:00,87.308,87.331,87.299,87.331,294399998.0
2005-01-25 16:00:00,87.318,87.333,87.299,87.308,237499999.0
2005-01-25 16:01:00,87.287,87.313,87.287,87.313,122400001.0
2005-01-25 16:02:00,87.287,87.312,87.278,87.301,373300000.0
2005-01-25 16:03:00,87.286,87.294,87.274,87.276,49400001.0
2005-01-25 16:04:00,87.305,87.332,87.284,87.303,232500000.0
2005-01-25 16:05:00,87.33,87.334,87.312,87.317,151099997.0
2005-01-25 16:06:00,87.333,87.335,87.302,87.32,204400002.0
2005-01-25 16:07:00,87.341,87.341,87.313,87.335,274399994.0
2005-01-25 16:08:00,87.356,87.375,87.343,87.372,234399997.0
2005-01-25 16:09:00,87.352,87.378,87.346,87.348,407999998.0
2005-01-25 16:10:00,87.343,87.373,87.336,87.348,315699998.0
2005-01-25 16:11:00,87.348,87.378,87.342,87.378,165900000.0
2005-01-25 16:12:00,87.343,87.385,87.335,87.385,112600000.0
2005-01-25 16:13:00,87.372,87.408,87.346,87.384,46300000.0
2005-01-25 16:14:00,87.405,87.425,87.377,87.412,232000002.0
2005-01-25 16:15:00,87.402,87.452,87.387,87.452,269400001.0
2005-01-25 16:16:00,87.496,87.503,87.47,87.471,209700002.0
2005-01-25 16:17:00,87.504,87.518,87.467,87.467,241800003.0
2005-01-25 16:18:00,87.503,87.509,87.481,87.492,265899999.0
2005-01-25 16:19:00,87.48,87.496,87.46,87.475,314400000.0
2005-01-25 16:20:00,87.455,87.476,87.436,87.459,245399997.0
2005-01-25 16:21:00,87.47,87.47,87.433,87.445,178800000.0
2005-01-25 16:22:00,87.457,87.468,87.447,87.447,204600002.0
2005-01-25 16:23:00,87.425,87.468,87.42,87.431,276599996.0
2005-01-25 16:24:00,87.45,87.451,87.42,87.433,202800001.0
2005-01-25 16:25:00,87.447,87.47,87.429,87.447,224999995.0
2005-01-25 16:26:00,87.403,87.437,87.4,87.43,258900000.0
2005-01-25 16:27:00,87.429,87.45,87.413,87.425,332599996.0
2005-01-25 16:28:00,87.42,87.443,87.408,87.429,148000002.0
2005-01-25 16:29:00,87.427,87.43,87.39,87.39,182400001.0
2005-01-25 16:30:00,87.421,87.421,87.393,87.415,263900001.0
2005-01-25 16:31:00,87.397,87.417,87.386,87.417,280000000.0
2005-01-25 16:32:00,87.405,87.423,87.391,87.423,160900002.0
2005-01-25 16:33:00,87.406,87.424,87.403,87.412,253599995.0
2005-01-25 16:34:00,87.405,87.411,87.381,87.397,151699999.0
2005-01-25 16:35:00,87.388,87.407,87.379,87.393,236099998.0
2005-01-25 16:36:00,87.403,87.413,87.382,87.39,379600003.0
2005-01-25 16:37:00,87.375,87.413,87.375,87.382,241899997.0
2005-01-25 16:38:00,87.397,87.411,87.369,87.369,355400003.0
2005-01-25 16:39:00,87.374,87.39,87.359,87.375,210200000.0
2005-01-25 16:40:00,87.381,87.381,87.34,87.34,171899999.0
2005-01-25 16:41:00,87.35,87.372,87.342,87.36,187599998.0
2005-01-25 16:42:00,87.355,87.4,87.337,87.37,275500003.0
2005-01-25 16:43:00,87.346,87.369,87.338,87.362,177000000.0
2005-01-25 16:44:00,87.357,87.381,87.349,87.37,443099997.0
2005-01-25 16:45:00,87.364,87.39,87.348,87.368,292900006.0
2005-01-25 16:46:00,87.384,87.404,87.38,87.399,132399998.0
2005-01-25 16:47:00,87.389,87.39,87.357,87.375,242800001.0
2005-01-25 16:48:00,87.369,87.393,87.363,87.384,322099999.0
2005-01-25 16:49:00,87.38,87.391,87.361,87.371,124399999.0
2005-01-25 16:50:00,87.382,87.407,87.378,87.399,377799997.0
2005-01-25 16:51:00,87.411,87.411,87.384,87.384,168200000.0
2005-01-25 16:52:00,87.377,87.407,87.376,87.404,369600000.0
2005-01-25 16:53:00,87.38,87.399,87.368,87.389,282500003.0
2005-01-25 16:54:00,87.402,87.407,87.378,87.378,214600002.0
2005-01-25 16:55:00,87.381,87.418,87.366,87.388,258699998.0
2005-01-25 16:56:00,87.397,87.44,87.39,87.44,212100004.0
2005-01-25 16:57:00,87.438,87.446,87.419,87.433,267199997.0
2005-01-25 16:58:00,87.44,87.44,87.402,87.407,108599998.0
2005-01-25 16:59:00,87.4,87.465,87.4,87.465,126800002.0
2005-01-25 17:00:00,87.395,87.422,87.383,87.403,139100001.0
2005-01-25 17:01:00,87.412,87.452,87.396,87.452,122200001.0
2005-01-25 17:02:00,87.454,87.458,87.432,87.44,190300000.0
2005-01-25 17:03:00,87.42,87.446,87.407,87.407,183800000.0
2005-01-25 17:04:00,87.383,87.397,87.35,87.362,163199999.0
2005-01-25 17:05:00,87.377,87.4,87.339,87.345,212799999.0
2005-01-25 17:06:00,87.345,87.363,87.326,87.347,251699998.0
2005-01-25 17:07:00,87.333,87.333,87.305,87.305,91899999.0
2005-01-25 17:08:00,87.277,87.32,87.277,87.298,198799998.0
2005-01-25 17:09:00,87.26,87.29,87.251,87.268,314100001.0
2005-01-25 17:10:00,87.253,87.286,87.245,87.272,265800001.0
2005-01-25 17:11:00,87.262,87.346,87.244,87.339,198000002.0
2005-01-25 17:12:00,87.331,87.35,87.321,87.329,311000004.0
2005-01-25 17:13:00,87.339,87.367,87.335,87.367,320899997.0
2005-01-25 17:14:00,87.359,87.359,87.294,87.326,352200003.0
2005-01-25 17:15:00,87.322,87.337,87.308,87.321,211299999.0
2005-01-25 17:16:00,87.314,87.32,87.29,87.301,370199994.0
2005-01-25 17:17:00,87.312,87.323,87.277,87.282,248699998.0
2005-01-25 17:18:00,87.28,87.303,87.272,87.291,216099998.0
2005-01-25 17:19:00,87.286,87.293,87.262,87.262,361199999.0
2005-01-25 17:20:00,87.262,87.262,87.21,87.215,157399999.0
2005-01-25 17:21:00,87.245,87.245,87.194,87.194,99800000.0
2005-01-25 17:22:00,87.234,87.237,87.203,87.203,258099999.0
2005-01-25 17:23:00,87.208,87.229,87.19,87.205,178499999.0
2005-01-25 17:24:00,87.22,87.237,87.198,87.214,356699998.0
2005-01-25 17:25:00,87.19,87.228,87.19,87.194,336500003.0
2005-01-25 17:26:00,87.203,87.224,87.192,87.211,158499999.0
2005-01-25 17:27:00,87.219,87.226,87.202,87.202,265299997.0
2005-01-25 17:28:00,87.196,87.215,87.174,87.184,248200005.0
2005-01-25 17:29:00,87.14,87.154,87.115,87.141,184899998.0
2005-01-25 17:30:00,87.12,87.133,87.1,87.106,185600000.0
2005-01-25 17:31:00,87.127,87.147,87.108,87.126,99100000.0
2005-01-25 17:32:00,87.143,87.171,87.113,87.154,346300004.0
2005-01-25 17:33:00,87.158,87.174,87.133,87.133,288099999.0
2005-01-25 17:34:00,87.15,87.15,87.116,87.122,117300000.0
2005-01-25 17:35:00,87.122,87.14,87.111,87.14,253600001.0
2005-01-25 17:36:00,87.12,87.149,87.091,87.097,265000001.0
2005-01-25 17:37:00,87.083,87.099,87.07,87.096,207999998.0
2005-01-25 17:38:00,87.114,87.138,87.094,87.117,277099998.0
2005-01-25 17:39:00,87.125,87.148,87.117,87.117,261699995.0
2005-01-25 17:40:00,87.124,87.169,87.11,87.152,162999999.0
2005-01-25 17:41:00,87.182,87.182,87.138,87.144,296599997.0
2005-01-25 17:42:00,87.129,87.157,87.107,87.112,212799998.0
2005-01-25 17:43:00,87.122,87.131,87.094,87.117,282499998.0
2005-01-25 17:44:00,87.102,87.125,87.091,87.11,229000001.0
2005-01-25 17:45:00,87.101,87.124,87.091,87.124,222299997.0
2005-01-25 17:46:00,87.108,87.117,87.089,87.114,282499996.0
2005-01-25 17:47:00,87.082,87.104,87.077,87.089,341400002.0
2005-01-25 17:48:00,87.08,87.103,87.057,87.077,210200002.0
2005-01-25 17:49:00,87.067,87.108,87.06,87.075,325499994.0
2005-01-25 17:50:00,87.072,87.093,87.06,87.09,272300001.0
2005-01-25 17:51:00,87.069,87.09,87.05,87.071,235599999.0
2005-01-25 17:52:00,87.083,87.12,87.083,87.12,188600001.0
2005-01-25 17:53:00,87.121,87.14,87.099,87.132,251600000.0
2005-01-25 17:54:00,87.14,87.14,87.103,87.121,216100000.0
2005-01-25 17:55:00,87.119,87.135,87.093,87.111,171599999.0
2005-01-25 17:56:00,87.121,87.121,87.061,87.08,208599997.0
2005-01-25 17:57:00,87.077,87.078,87.054,87.059,251100001.0
2005-01-25 17:58:00,87.085,87.097,87.059,87.084,197999999.0
2005-01-25 17:59:00,87.069,87.069,87.025,87.025,200300000.0
2005-01-25 18:00:00,87.022,87.049,87.017,87.047,293499998.0
2005-01-25 18:01:00,87.021,87.049,87.006,87.026,1875599989.0
2005-01-25 18:02:00,87.08,87.09,87.08,87.08,1660599997.0
2005-01-25 18:03:00,87.09,87.1,87.09,87.1,1660599997.0
2005-01-25 18:04:00,87.11,87.11,87.11,87.11,1660599997.0
2005-01-25 18:05:00,87.11,87.11,87.11,87.11,1660599997.0
2005-01-25 18:06:00,87.12,87.12,87.12,87.12,1660599997.0
2005-01-25 18:07:00,87.11,87.11,87.11,87.11,1660599997.0
2005-01-25 18:08:00,87.11,87.11,87.08,87.08,1660599997.0
2005-01-25 18:09:00,87.07,87.08,87.07,87.08,1660599997.0
2005-01-25 18:10:00,87.031,87.045,86.996,87.04,1660599997.0
2005-01-25 18:11:00,87.012,87.042,86.995,87.029,1084799998.0
2005-01-25 18:12:00,87.033,87.043,87.008,87.019,1101800008.0
2005-01-25 18:13:00,87.04,87.058,87.018,87.033,2044699999.0
2005-01-25 18:14:00,87.12,87.12,87.11,87.12,1001899998.0
2005-01-25 18:15:00,87.12,87.12,87.12,87.12,1001899998.0
2005-01-25 18:16:00,87.1,87.1,87.09,87.09,1001899998.0
2005-01-25 18:17:00,87.032,87.058,87.014,87.03,1001899998.0
2005-01-25 18:18:00,87.007,87.029,86.986,87.023,1174499995.0
2005-01-25 18:19:00,87.022,87.044,87.011,87.031,1856399996.0
2005-01-25 18:20:00,87.03,87.06,87.03,87.06,1920999996.0
2005-01-25 18:21:00,87.027,87.042,87.0,87.03,1920999996.0
2005-01-25 18:22:00,87.03,87.03,86.982,86.992,1274499979.0
2005-01-25 18:23:00,87.07,87.1,87.07,87.09,2084900010.0
2005-01-25 18:24:00,86.971,87.004,86.963,86.982,2084900010.0
2005-01-25 18:25:00,87.13,87.14,87.13,87.14,1949800002.0
2005-01-25 18:26:00,86.994,87.019,86.988,87.013,1949800002.0
2005-01-25 18:27:00,86.992,87.032,86.991,87.022,1360699987.0
2005-01-25 18:28:00,87.02,87.035,87.0,87.03,1638599991.0
2005-01-25 18:29:00,87.003,87.031,86.99,87.026,1120499997.0
2005-01-25 18:30:00,87.037,87.042,87.0,87.001,806399999.0
2005-01-25 18:31:00,86.995,87.036,86.995,87.029,1250499995.0
2005-01-25 18:32:00,87.022,87.054,87.014,87.042,2044900007.0
2005-01-25 18:33:00,87.029,87.053,87.007,87.021,2133599992.0
2005-01-25 18:34:00,87.012,87.029,86.986,87.013,1886899982.0
2005-01-25 18:35:00,87.001,87.024,86.985,86.99,1941599986.0
2005-01-25 18:36:00,86.995,87.036,86.985,87.025,892900002.0
2005-01-25 18:37:00,87.011,87.029,86.979,86.998,1082300002.0
2005-01-25 18:38:00,87.005,87.011,86.971,87.008,768999994.0
2005-01-25 18:39:00,87.032,87.038,87.002,87.008,955899996.0
2005-01-25 18:40:00,87.011,87.034,86.995,87.004,1631499986.0
2005-01-25 18:41:00,87.015,87.043,87.008,87.025,895600006.0
2005-01-25 18:42:00,87.035,87.052,87.012,87.027,1369400002.0
2005-01-25 18:43:00,87.053,87.069,87.036,87.042,548399996.0
2005-01-25 18:44:00,87.049,87.079,87.036,87.076,739899997.0
2005-01-25 18:45:00,87.057,87.097,87.057,87.08,585699995.0
2005-01-25 18:46:00,87.068,87.088,87.046,87.065,728999992.0
2005-01-25 18:47:00,87.07,87.09,87.054,87.071,251599999.0
2005-01-25 18:48:00,87.109,87.109,87.062,87.091,460400004.0
2005-01-25 18:49:00,87.08,87.096,87.065,87.083,821900007.0
2005-01-25 18:50:00,87.075,87.103,87.061,87.083,682099996.0
2005-01-25 18:51:00,87.066,87.107,87.066,87.09,1101400001.0
2005-01-25 18:52:00,87.086,87.102,87.067,87.088,1184200002.0
2005-01-25 18:53:00,87.074,87.095,87.053,87.08,1519500005.0
2005-01-25 18:54:00,87.083,87.083,87.039,87.054,1391699995.0
2005-01-25 18:55:00,87.073,87.104,87.067,87.104,1550499987.0
2005-01-25 18:56:00,87.093,87.111,87.087,87.108,280800002.0
2005-01-25 18:57:00,87.065,87.093,87.049,87.08,390099996.0
2005-01-25 18:58:00,87.063,87.116,87.054,87.097,835599995.0
2005-01-25 18:59:00,87.11,87.117,87.072,87.074,1136999990.0
2005-01-25 19:00:00,87.059,87.077,87.015,87.026,312800003.0
2005-01-25 19:01:00,87.042,87.059,87.012,87.028,536900000.0
2005-01-25 19:02:00,87.054,87.087,87.043,87.068,328800002.0
2005-01-25 19:03:00,87.081,87.102,87.058,87.071,494400003.0
2005-01-25 19:04:00,87.073,87.095,87.061,87.085,453999998.0
2005-01-25 19:05:00,87.093,87.099,87.068,87.075,402000000.0
2005-01-25 19:06:00,87.065,87.103,87.065,87.087,892799991.0
2005-01-25 19:07:00,87.086,87.102,87.062,87.071,1298200000.0
2005-01-25 19:08:00,87.08,87.095,87.019,87.019,1639299997.0
2005-01-25 19:09:00,87.056,87.068,87.033,87.054,924400001.0
2005-01-25 19:10:00,87.076,87.102,87.056,87.097,224499999.0
2005-01-25 19:11:00,87.092,87.103,87.054,87.067,545599991.0
2005-01-25 19:12:00,87.058,87.123,87.058,87.123,318300003.0
2005-01-25 19:13:00,87.128,87.137,87.096,87.112,379199993.0
2005-01-25 19:14:00,87.109,87.127,87.092,87.092,411499999.0
2005-01-25 19:15:00,87.097,87.117,87.081,87.109,896600001.0
2005-01-25 19:16:00,87.076,87.099,87.067,87.085,518400003.0
2005-01-25 19:17:00,87.059,87.063,87.025,87.046,795699998.0
2005-01-25 19:18:00,87.051,87.085,87.05,87.068,549099996.0
2005-01-25 19:19:00,87.06,87.067,87.017,87.017,1125199986.0
2005-01-25 19:20:00,87.032,87.07,87.023,87.055,741199990.0
2005-01-25 19:21:00,87.065,87.084,87.049,87.054,817699997.0
2005-01-25 19:22:00,87.093,87.093,87.058,87.074,304500002.0
2005-01-25 19:23:00,87.074,87.099,87.06,87.068,1736200003.0
2005-01-25 19:24:00,87.094,87.138,87.084,87.128,731599997.0
2005-01-25 19:25:00,87.128,87.156,87.117,87.137,1281499997.0
2005-01-25 19:26:00,87.138,87.173,87.13,87.157,1904299994.0
2005-01-25 19:27:00,87.159,87.172,87.137,87.137,1466499988.0
2005-01-25 19:28:00,87.147,87.183,87.143,87.179,1037899994.0
2005-01-25 19:29:00,87.154,87.189,87.146,87.173,266499998.0
2005-01-25 19:30:00,87.177,87.177,87.153,87.157,1248099997.0
2005-01-25 19:31:00,87.15,87.169,87.138,87.167,809199998.0
2005-01-25 19:32:00,87.152,87.172,87.138,87.172,1202099994.0
2005-01-25 19:33:00,87.159,87.185,87.153,87.185,801199994.0
2005-01-25 19:34:00,87.188,87.189,87.155,87.161,1143699991.0
2005-01-25 19:35:00,87.17,87.19,87.14,87.183,902400001.0
2005-01-25 19:36:00,87.195,87.237,87.184,87.216,768599997.0
2005-01-25 19:37:00,87.233,87.251,87.223,87.233,257299998.0
2005-01-25 19:38:00,87.26,87.289,87.249,87.261,866299999.0
2005-01-25 19:39:00,87.258,87.283,87.227,87.24,763900007.0
2005-01-25 19:40:00,87.227,87.257,87.199,87.215,839900001.0
2005-01-25 19:41:00,87.222,87.256,87.213,87.226,1071599993.0
2005-01-25 19:42:00,87.22,87.251,87.209,87.23,881499998.0
2005-01-25 19:43:00,87.229,87.249,87.212,87.217,458599998.0
2005-01-25 19:44:00,87.214,87.238,87.199,87.22,946099992.0
2005-01-25 19:45:00,87.184,87.213,87.176,87.197,300400000.0
2005-01-25 19:46:00,87.176,87.202,87.162,87.189,669000001.0
2005-01-25 19:47:00,87.206,87.223,87.193,87.2,236700001.0
2005-01-25 19:48:00,87.187,87.187,87.14,87.169,961899990.0
2005-01-25 19:49:00,87.178,87.202,87.148,87.176,593300002.0
2005-01-25 19:50:00,87.184,87.184,87.143,87.149,488900004.0
2005-01-25 19:51:00,87.153,87.188,87.148,87.163,602399995.0
2005-01-25 19:52:00,87.145,87.166,87.129,87.142,438700005.0
2005-01-25 19:53:00,87.143,87.164,87.134,87.162,816499992.0
2005-01-25 19:54:00,87.166,87.174,87.142,87.148,642399997.0
2005-01-25 19:55:00,87.165,87.172,87.136,87.136,449399995.0
2005-01-25 19:56:00,87.175,87.192,87.165,87.165,623199996.0
2005-01-25 19:57:00,87.152,87.2,87.137,87.2,710800001.0
2005-01-25 19:58:00,87.19,87.196,87.154,87.165,1338699992.0
2005-01-25 19:59:00,87.2,87.202,87.17,87.173,666699997.0
2005-01-25 20:00:00,87.195,87.217,87.183,87.184,562099997.0
2005-01-25 20:01:00,87.19,87.195,87.16,87.167,522799999.0
2005-01-25 20:02:00,87.193,87.196,87.165,87.175,579799999.0
2005-01-25 20:03:00,87.167,87.195,87.158,87.195,425800001.0
2005-01-25 20:04:00,87.187,87.19,87.159,87.171,573999999.0
2005-01-25 20:05:00,87.179,87.195,87.174,87.19,505199999.0
2005-01-25 20:06:00,87.16,87.182,87.141,87.141,570999996.0
2005-01-25 20:07:00,87.178,87.181,87.151,87.158,541000002.0
2005-01-25 20:08:00,87.168,87.186,87.134,87.169,813099998.0
2005-01-25 20:09:00,87.131,87.159,87.108,87.134,598899998.0
2005-01-25 20:10:00,87.16,87.164,87.13,87.13,608500000.0
2005-01-25 20:11:00,87.147,87.156,87.105,87.124,1629499991.0
2005-01-25 20:12:00,87.13,87.164,87.128,87.14,1478200006.0
2005-01-25 20:13:00,87.123,87.14,87.094,87.118,971300001.0
2005-01-25 20:14:00,87.15,87.16,87.094,87.113,510099996.0
2005-01-25 20:15:00,87.117,87.146,87.11,87.141,981999998.0
2005-01-25 20:16:00,87.114,87.127,87.067,87.082,1327299991.0
2005-01-25 20:17:00,87.118,87.118,87.094,87.094,226299999.0
2005-01-25 20:18:00,87.103,87.122,87.075,87.082,133600001.0
2005-01-25 20:19:00,87.115,87.135,87.088,87.102,1656799994.0
2005-01-25 20:20:00,87.124,87.133,87.09,87.121,1614600001.0
2005-01-25 20:21:00,87.108,87.156,87.098,87.138,423399998.0
2005-01-25 20:22:00,87.122,87.161,87.122,87.143,998399993.0
2005-01-25 20:23:00,87.141,87.143,87.092,87.108,758299992.0
2005-01-25 20:24:00,87.153,87.153,87.107,87.135,481900002.0
2005-01-25 20:25:00,87.13,87.146,87.103,87.121,815600003.0
2005-01-25 20:26:00,87.117,87.138,87.104,87.134,540699993.0
2005-01-25 20:27:00,87.093,87.127,87.083,87.092,1128399999.0
2005-01-25 20:28:00,87.17,87.17,87.17,87.17,1859600003.0
2005-01-25 20:29:00,87.17,87.17,87.17,87.17,1859600003.0
2005-01-25 20:30:00,87.17,87.17,87.17,87.17,1859600003.0
2005-01-25 20:31:00,87.136,87.155,87.112,87.14,1859600003.0
2005-01-25 20:32:00,87.12,87.156,87.097,87.15,2047800002.0
2005-01-25 20:33:00,87.134,87.151,87.093,87.133,508599997.0
2005-01-25 20:34:00,87.162,87.174,87.141,87.164,297099995.0
2005-01-25 20:35:00,87.165,87.166,87.133,87.136,545899994.0
2005-01-25 20:36:00,87.147,87.188,87.146,87.167,531799998.0
2005-01-25 20:37:00,87.168,87.186,87.15,87.154,589199997.0
2005-01-25 20:38:00,87.168,87.198,87.154,87.176,1527599998.0
2005-01-25 20:39:00,87.166,87.19,87.15,87.17,1204000005.0
2005-01-25 20:40:00,87.194,87.2,87.164,87.188,1698699989.0
2005-01-25 20:41:00,87.172,87.195,87.152,87.183,1015599999.0
2005-01-25 20:42:00,87.164,87.201,87.164,87.195,1005900005.0
2005-01-25 20:43:00,87.205,87.215,87.165,87.17,741000009.0
2005-01-25 20:44:00,87.184,87.197,87.164,87.193,1218699998.0
2005-01-25 20:45:00,87.185,87.236,87.185,87.227,946799999.0
2005-01-25 20:46:00,87.234,87.25,87.199,87.203,787099997.0
2005-01-25 20:47:00,87.203,87.232,87.187,87.215,1105200004.0
2005-01-25 20:48:00,87.196,87.22,87.175,87.199,775400006.0
2005-01-25 20:49:00,87.197,87.222,87.192,87.222,744399990.0
2005-01-25 20:50:00,87.197,87.218,87.165,87.2,975999998.0
2005-01-25 20:51:00,87.186,87.207,87.162,87.192,488499995.0
2005-01-25 20:52:00,87.209,87.233,87.199,87.215,555499996.0
2005-01-25 20:53:00,87.207,87.215,87.168,87.196,1543899994.0
2005-01-25 20:54:00,87.196,87.217,87.192,87.204,441399998.0
2005-01-25 20:55:00,87.186,87.205,87.176,87.184,1274799993.0
2005-01-25 20:56:00,87.21,87.211,87.152,87.152,915299995.0
2005-01-25 20:57:00,87.165,87.194,87.153,87.16,1270600004.0
2005-01-25 20:58:00,87.21,87.22,87.21,87.21,1811599996.0
2005-01-25 20:59:00,87.154,87.191,87.135,87.147,1811599996.0
2005-01-25 21:00:00,87.23,87.23,87.23,87.23,873399994.0
2005-01-25 21:01:00,87.22,87.22,87.2,87.2,873399994.0
2005-01-25 21:02:00,87.168,87.17,87.122,87.155,873399994.0
2005-01-25 21:03:00,87.167,87.17,87.132,87.14,581600005.0
2005-01-25 21:04:00,87.149,87.173,87.141,87.155,377600001.0
2005-01-25 21:05:00,87.156,87.18,87.126,87.17,349599994.0
2005-01-25 21:06:00,87.126,87.145,87.117,87.14,547899996.0
2005-01-25 21:07:00,87.114,87.14,87.094,87.122,680000001.0
2005-01-25 21:08:00,87.141,87.145,87.098,87.12,605600005.0
2005-01-25 21:09:00,87.117,87.141,87.11,87.133,358000000.0
2005-01-25 21:10:00,87.134,87.159,87.105,87.13,376700002.0
2005-01-25 21:11:00,87.123,87.148,87.123,87.143,393399999.0
2005-01-25 21:12:00,87.134,87.17,87.117,87.148,512099998.0
2005-01-25 21:13:00,87.118,87.148,87.098,87.12,1076499999.0
2005-01-25 21:14:00,87.138,87.159,87.107,87.155,1075500003.0
2005-01-25 21:15:00,87.122,87.161,87.107,87.119,888100007.0
2005-01-25 21:16:00,87.13,87.132,87.099,87.108,715799997.0
2005-01-25 21:17:00,87.115,87.149,87.11,87.12,1351199999.0
2005-01-25 21:18:00,87.147,87.147,87.108,87.124,806399990.0
2005-01-25 21:19:00,87.122,87.172,87.122,87.147,1113899988.0
2005-01-25 21:20:00,87.142,87.15,87.119,87.134,1798400000.0
2005-01-25 21:21:00,87.129,87.151,87.109,87.132,1853699998.0
2005-01-25 21:22:00,87.126,87.167,87.126,87.155,1615199998.0
2005-01-25 21:23:00,87.132,87.156,87.12,87.139,900699989.0
2005-01-25 21:24:00,87.151,87.166,87.122,87.135,751499998.0
2005-01-25 21:25:00,87.16,87.16,87.129,87.143,1381599990.0
2005-01-25 21:26:00,87.147,87.174,87.142,87.158,574899992.0
2005-01-25 21:27:00,87.162,87.169,87.139,87.148,583900005.0
2005-01-25 21:28:00,87.168,87.168,87.142,87.15,243499998.0
2005-01-25 21:29:00,87.167,87.17,87.136,87.139,733500000.0
2005-01-25 21:30:00,87.154,87.185,87.15,87.162,471199999.0
2005-01-25 21:31:00,87.141,87.169,87.139,87.168,238000003.0
2005-01-25 21:32:00,87.175,87.184,87.148,87.173,1572599994.0
2005-01-25 21:33:00,87.165,87.165,87.131,87.143,175299997.0
2005-01-25 21:34:00,87.125,87.144,87.104,87.128,379499998.0
2005-01-25 21:35:00,87.131,87.15,87.118,87.137,325900004.0
2005-01-25 21:36:00,87.114,87.138,87.092,87.11,251100001.0
2005-01-25 21:37:00,87.125,87.161,87.12,87.15,382999998.0
2005-01-25 21:38:00,87.139,87.16,87.119,87.127,437000000.0
2005-01-25 21:39:00,87.118,87.175,87.111,87.175,190399999.0
2005-01-25 21:40:00,87.178,87.182,87.141,87.143,446699996.0
2005-01-25 21:41:00,87.148,87.2,87.147,87.164,347199997.0
2005-01-25 21:42:00,87.143,87.174,87.135,87.157,653099994.0
2005-01-25 21:43:00,87.173,87.18,87.15,87.163,481700002.0
2005-01-25 21:44:00,87.178,87.178,87.14,87.149,1332300002.0
2005-01-25 21:45:00,87.132,87.179,87.132,87.17,944099995.0
2005-01-25 21:46:00,87.183,87.193,87.159,87.159,537500003.0
2005-01-25 21:47:00,87.185,87.201,87.152,87.152,732400006.0
2005-01-25 21:48:00,87.189,87.21,87.182,87.204,340799997.0
2005-01-25 21:49:00,87.189,87.204,87.161,87.198,738199995.0
2005-01-25 21:50:00,87.166,87.188,87.156,87.175,281999999.0
2005-01-25 21:51:00,87.17,87.187,87.146,87.187,369400000.0
2005-01-25 21:52:00,87.188,87.202,87.161,87.173,715700004.0
2005-01-25 21:53:00,87.187,87.208,87.176,87.208,279300002.0
2005-01-25 21:54:00,87.225,87.23,87.205,87.205,233899997.0
2005-01-25 21:55:00,87.208,87.232,87.19,87.216,130600000.0
2005-01-25 21:56:00,87.219,87.229,87.178,87.183,617500002.0
2005-01-25 21:57:00,87.166,87.182,87.146,87.159,80300001.0
2005-01-25 21:58:00,87.2,87.226,87.189,87.226,303999998.0
2005-01-25 21:59:00,87.232,87.238,87.193,87.193,838400007.0
2005-01-25 22:00:00,87.226,87.232,87.183,87.201,707500003.0
2005-01-25 22:01:00,87.219,87.219,87.178,87.192,751600002.0
2005-01-25 22:02:00,87.187,87.197,87.167,87.17,1248699998.0
2005-01-25 22:03:00,87.189,87.224,87.179,87.203,168300001.0
2005-01-25 22:04:00,87.208,87.215,87.177,87.196,695899999.0
2005-01-25 22:05:00,87.194,87.215,87.183,87.187,266600000.0
2005-01-25 22:06:00,87.193,87.217,87.175,87.194,175800001.0
2005-01-25 22:07:00,87.192,87.213,87.179,87.193,102999999.0
2005-01-25 22:08:00,87.198,87.225,87.198,87.22,128499997.0
2005-01-25 22:09:00,87.239,87.239,87.204,87.211,444599997.0
2005-01-25 22:10:00,87.219,87.223,87.168,87.168,233200000.0
2005-01-25 22:11:00,87.207,87.244,87.188,87.215,481800004.0
2005-01-25 22:12:00,87.226,87.231,87.194,87.211,402500006.0
2005-01-25 22:13:00,87.223,87.225,87.182,87.203,530499997.0
2005-01-25 22:14:00,87.193,87.223,87.193,87.207,228200000.0
2005-01-25 22:15:00,87.224,87.243,87.198,87.215,767599998.0
2005-01-25 22:16:00,87.206,87.227,87.199,87.227,471899994.0
2005-01-25 22:17:00,87.199,87.235,87.199,87.203,163599999.0
2005-01-25 22:18:00,87.207,87.227,87.192,87.206,248099999.0
2005-01-25 22:19:00,87.204,87.215,87.168,87.168,296200002.0
2005-01-25 22:20:00,87.184,87.213,87.169,87.197,224100002.0
2005-01-25 22:21:00,87.187,87.206,87.169,87.18,346500002.0
2005-01-25 22:22:00,87.181,87.2,87.166,87.182,476099999.0
2005-01-25 22:23:00,87.178,87.196,87.159,87.176,195899997.0
2005-01-25 22:24:00,87.184,87.216,87.173,87.216,174200000.0
2005-01-25 22:25:00,87.217,87.239,87.212,87.23,322600008.0
2005-01-25 22:26:00,87.204,87.235,87.193,87.213,160699999.0
2005-01-25 22:27:00,87.219,87.24,87.192,87.24,876900005.0
2005-01-25 22:28:00,87.225,87.279,87.22,87.279,327300000.0
2005-01-25 22:29:00,87.267,87.282,87.229,87.251,374700001.0
2005-01-25 22:30:00,87.238,87.262,87.226,87.251,493099999.0
2005-01-25 22:31:00,87.242,87.242,87.211,87.214,134500000.0
2005-01-25 22:32:00,87.234,87.248,87.199,87.224,164100000.0
2005-01-25 22:33:00,87.211,87.236,87.205,87.236,443599999.0
2005-01-25 22:34:00,87.235,87.235,87.202,87.202,516099998.0
2005-01-25 22:35:00,87.218,87.249,87.211,87.23,226599997.0
2005-01-25 22:36:00,87.242,87.254,87.219,87.252,469300003.0
2005-01-25 22:37:00,87.211,87.242,87.205,87.24,276399996.0
2005-01-25 22:38:00,87.218,87.24,87.208,87.236,241799997.0
2005-01-25 22:39:00,87.206,87.233,87.196,87.226,207900000.0
2005-01-25 22:40:00,87.225,87.228,87.199,87.207,448600000.0
2005-01-25 22:41:00,87.205,87.216,87.187,87.19,363099997.0
2005-01-25 22:42:00,87.199,87.206,87.179,87.18,204500000.0
2005-01-25 22:43:00,87.207,87.23,87.186,87.197,644799998.0
2005-01-25 22:44:00,87.214,87.216,87.176,87.176,500800000.0
2005-01-25 22:45:00,87.196,87.223,87.184,87.22,458700001.0
2005-01-25 22:46:00,87.219,87.233,87.187,87.199,266099995.0
2005-01-25 22:47:00,87.216,87.25,87.216,87.25,227300000.0
2005-01-25 22:48:00,87.234,87.256,87.211,87.236,755600000.0
2005-01-25 22:49:00,87.236,87.281,87.236,87.264,469400002.0
2005-01-25 22:50:00,87.253,87.27,87.236,87.253,268300000.0
2005-01-25 22:51:00,87.23,87.265,87.226,87.249,805200005.0
2005-01-25 22:52:00,87.252,87.269,87.231,87.247,316100006.0
2005-01-25 22:53:00,87.257,87.274,87.202,87.249,462300001.0
2005-01-25 22:54:00,87.249,87.276,87.234,87.239,183199998.0
2005-01-25 22:55:00,87.251,87.251,87.22,87.222,472800001.0
2005-01-25 22:56:00,87.216,87.246,87.207,87.225,256399998.0
2005-01-25 22:57:00,87.22,87.225,87.178,87.2,251200001.0
2005-01-25 22:58:00,87.224,87.244,87.214,87.23,302500001.0
2005-01-25 22:59:00,87.226,87.226,87.145,87.145,259299997.0
2005-01-25 23:00:00,87.176,87.194,87.168,87.178,223100001.0
2005-01-25 23:01:00,87.17,87.187,87.156,87.168,215400001.0
2005-01-25 23:02:00,87.191,87.204,87.174,87.185,89100000.0
2005-01-25 23:03:00,87.189,87.205,87.169,87.178,262299999.0
2005-01-25 23:04:00,87.198,87.198,87.158,87.169,166199997.0
2005-01-25 23:05:00,87.155,87.191,87.149,87.191,204500001.0
2005-01-25 23:06:00,87.16,87.191,87.154,87.188,396899998.0
2005-01-25 23:07:00,87.157,87.195,87.151,87.195,132400000.0
2005-01-25 23:08:00,87.167,87.197,87.161,87.177,198199999.0
2005-01-25 23:09:00,87.17,87.19,87.159,87.172,151799999.0
2005-01-25 23:10:00,87.188,87.196,87.171,87.175,323299991.0
2005-01-25 23:11:00,87.189,87.196,87.167,87.178,137300000.0
2005-01-25 23:12:00,87.162,87.2,87.161,87.187,133000000.0
2005-01-25 23:13:00,87.168,87.177,87.14,87.156,159799996.0
2005-01-25 23:14:00,87.147,87.194,87.146,87.187,241599998.0
2005-01-25 23:15:00,87.154,87.187,87.154,87.183,162899999.0
2005-01-25 23:16:00,87.159,87.2,87.159,87.2,248000001.0
2005-01-25 23:17:00,87.188,87.194,87.157,87.165,286900001.0
2005-01-25 23:18:00,87.19,87.209,87.168,87.188,170399998.0
2005-01-25 23:19:00,87.184,87.217,87.15,87.188,161500002.0
2005-01-25 23:20:00,87.165,87.185,87.146,87.163,266100000.0
2005-01-25 23:21:00,87.132,87.176,87.132,87.175,225399998.0
2005-01-25 23:22:00,87.178,87.178,87.141,87.141,62100000.0
2005-01-25 23:23:00,87.166,87.178,87.143,87.159,290000004.0
2005-01-25 23:24:00,87.167,87.187,87.14,87.169,207400000.0
2005-01-25 23:25:00,87.189,87.189,87.166,87.166,56900001.0
2005-01-25 23:26:00,87.167,87.197,87.166,87.197,132900000.0
2005-01-25 23:27:00,87.187,87.187,87.14,87.155,139300001.0
2005-01-25 23:28:00,87.16,87.179,87.144,87.168,206200000.0
2005-01-25 23:29:00,87.172,87.172,87.114,87.133,307599996.0
2005-01-25 23:30:00,87.171,87.171,87.14,87.143,247199999.0
2005-01-25 23:31:00,87.17,87.176,87.134,87.134,287199999.0
2005-01-25 23:32:00,87.142,87.169,87.138,87.161,298200002.0
2005-01-25 23:33:00,87.164,87.169,87.139,87.16,234999999.0
2005-01-25 23:34:00,87.135,87.172,87.12,87.172,311499998.0
2005-01-25 23:35:00,87.156,87.163,87.125,87.136,237299999.0
2005-01-25 23:36:00,87.166,87.169,87.145,87.169,255799999.0
2005-01-25 23:37:00,87.169,87.173,87.137,87.143,163600000.0
2005-01-25 23:38:00,87.154,87.174,87.142,87.152,226700004.0
2005-01-25 23:39:00,87.143,87.17,87.14,87.151,173899996.0
2005-01-25 23:40:00,87.166,87.182,87.149,87.162,218399998.0
2005-01-25 23:41:00,87.16,87.178,87.154,87.175,262100005.0
2005-01-25 23:42:00,87.175,87.183,87.143,87.143,296399996.0
2005-01-25 23:43:00,87.141,87.172,87.138,87.17,237300005.0
2005-01-25 23:44:00,87.136,87.183,87.11,87.116,225499997.0
2005-01-25 23:45:00,87.138,87.156,87.119,87.119,245899996.0
2005-01-25 23:46:00,87.109,87.143,87.109,87.121,378500002.0
2005-01-25 23:47:00,87.124,87.175,87.124,87.147,253199998.0
2005-01-25 23:48:00,87.137,87.159,87.124,87.136,240999998.0
2005-01-25 23:49:00,87.126,87.151,87.126,87.134,276700003.0
2005-01-25 23:50:00,87.146,87.153,87.126,87.138,169700001.0
2005-01-25 23:51:00,87.114,87.161,87.114,87.16,240700001.0
2005-01-25 23:52:00,87.157,87.19,87.157,87.19,142899998.0
2005-01-25 23:53:00,87.165,87.191,87.161,87.179,172499998.0
2005-01-25 23:54:00,87.161,87.172,87.137,87.157,210600000.0
2005-01-25 23:55:00,87.182,87.182,87.147,87.168,274900001.0
2005-01-25 23:56:00,87.168,87.201,87.161,87.175,245199997.0
2005-01-25 23:57:00,87.172,87.202,87.165,87.18,292800000.0
2005-01-25 23:58:00,87.187,87.187,87.158,87.159,223599999.0
2005-01-25 23:59:00,87.193,87.207,87.182,87.185,119799997.0
2005-01-26 00:00:00,87.202,87.221,87.189,87.191,199800000.0
2005-01-26 00:01:00,87.204,87.217,87.183,87.195,240599998.0
2005-01-26 00:02:00,87.198,87.218,87.191,87.205,261000002.0
2005-01-26 00:03:00,87.195,87.21,87.182,87.199,233799999.0
2005-01-26 00:04:00,87.197,87.208,87.171,87.175,338599999.0
2005-01-26 00:05:00,87.195,87.22,87.181,87.198,305599998.0
2005-01-26 00:06:00,87.21,87.235,87.195,87.235,248099998.0
2005-01-26 00:07:00,87.243,87.243,87.208,87.211,167500000.0
2005-01-26 00:08:00,87.22,87.235,87.188,87.235,349699994.0
2005-01-26 00:09:00,87.229,87.229,87.166,87.166,186599999.0
2005-01-26 00:10:00,87.185,87.234,87.185,87.219,208599995.0
2005-01-26 00:11:00,87.212,87.233,87.194,87.219,109500000.0
2005-01-26 00:12:00,87.208,87.223,87.191,87.216,291300003.0
2005-01-26 00:13:00,87.186,87.212,87.179,87.189,223400000.0
2005-01-26 00:14:00,87.197,87.197,87.164,87.184,152400001.0
2005-01-26 00:15:00,87.164,87.192,87.164,87.181,120900000.0
2005-01-26 00:16:00,87.171,87.191,87.157,87.171,235199997.0
2005-01-26 00:17:00,87.208,87.208,87.166,87.166,150500004.0
2005-01-26 00:18:00,87.172,87.192,87.172,87.186,66499999.0
2005-01-26 00:19:00,87.165,87.19,87.146,87.152,107000000.0
2005-01-26 00:20:00,87.144,87.189,87.14,87.189,245200003.0
2005-01-26 00:21:00,87.191,87.2,87.173,87.2,162999999.0
2005-01-26 00:22:00,87.17,87.193,87.157,87.174,65000000.0
2005-01-26 00:23:00,87.15,87.198,87.15,87.198,74400000.0
2005-01-26 00:24:00,87.181,87.193,87.157,87.19,168399999.0
2005-01-26 00:25:00,87.193,87.207,87.178,87.193,165900001.0
2005-01-26 00:26:00,87.196,87.196,87.162,87.162,125199999.0
2005-01-26 00:27:00,87.159,87.179,87.136,87.147,190299999.0
2005-01-26 00:28:00,87.152,87.179,87.147,87.151,399300004.0
2005-01-26 00:29:00,87.177,87.194,87.146,87.162,215200001.0
2005-01-26 00:30:00,87.144,87.181,87.141,87.181,60700000.0
2005-01-26 00:31:00,87.185,87.185,87.154,87.174,239199999.0
2005-01-26 00:32:00,87.165,87.181,87.131,87.16,384199996.0
2005-01-26 00:33:00,87.148,87.194,87.143,87.179,213300001.0
2005-01-26 00:34:00,87.175,87.194,87.154,87.184,195600000.0
2005-01-26 00:35:00,87.165,87.202,87.164,87.202,238299996.0
2005-01-26 00:36:00,87.192,87.192,87.155,87.176,248900001.0
2005-01-26 00:37:00,87.158,87.188,87.15,87.176,337899998.0
2005-01-26 00:38:00,87.177,87.215,87.177,87.215,47599999.0
2005-01-26 00:39:00,87.175,87.197,87.159,87.188,142599999.0
2005-01-26 00:40:00,87.191,87.206,87.155,87.169,334300003.0
2005-01-26 00:41:00,87.159,87.205,87.159,87.205,163600000.0
2005-01-26 00:42:00,87.192,87.195,87.168,87.171,199899999.0
2005-01-26 00:43:00,87.173,87.173,87.135,87.147,173100002.0
2005-01-26 00:44:00,87.116,87.136,87.101,87.118,193100000.0
2005-01-26 00:45:00,87.136,87.144,87.107,87.111,341300000.0
2005-01-26 00:46:00,87.115,87.144,87.103,87.134,261600004.0
2005-01-26 00:47:00,87.128,87.14,87.112,87.12,379700001.0
2005-01-26 00:48:00,87.11,87.145,87.097,87.115,269800005.0
2005-01-26 00:49:00,87.142,87.154,87.105,87.127,302700001.0
2005-01-26 00:50:00,87.126,87.144,87.12,87.14,262999997.0
2005-01-26 00:51:00,87.128,87.148,87.111,87.134,274299998.0
2005-01-26 00:52:00,87.126,87.147,87.095,87.112,172900001.0
2005-01-26 00:53:00,87.103,87.128,87.098,87.098,364199997.0
2005-01-26 00:54:00,87.117,87.133,87.1,87.109,372800002.0
2005-01-26 00:55:00,87.09,87.128,87.09,87.128,246200006.0
2005-01-26 00:56:00,87.117,87.135,87.096,87.114,161799999.0
2005-01-26 00:57:00,87.131,87.15,87.122,87.143,175199997.0
2005-01-26 00:58:00,87.133,87.135,87.107,87.115,251399998.0
2005-01-26 00:59:00,87.125,87.139,87.1,87.125,195599999.0
2005-01-26 01:00:00,87.069,87.12,87.069,87.12,187300001.0
2005-01-26 01:01:00,87.089,87.113,87.087,87.088,119399998.0
2005-01-26 01:02:00,87.104,87.128,87.096,87.122,187499998.0
2005-01-26 01:03:00,87.104,87.138,87.104,87.133,278099999.0
2005-01-26 01:04:00,87.099,87.129,87.099,87.124,245299998.0
2005-01-26 01:05:00,87.116,87.123,87.084,87.123,260499996.0
2005-01-26 01:06:00,87.109,87.12,87.077,87.077,163200000.0
2005-01-26 01:07:00,87.113,87.113,87.064,87.064,134800000.0
2005-01-26 01:08:00,87.135,87.135,87.106,87.128,140300001.0
2005-01-26 01:09:00,87.113,87.117,87.091,87.096,208999999.0
2005-01-26 01:10:00,87.117,87.134,87.114,87.128,167500001.0
2005-01-26 01:11:00,87.132,87.135,87.104,87.113,233699998.0
2005-01-26 01:12:00,87.083,87.121,87.069,87.121,328100002.0
2005-01-26 01:13:00,87.107,87.141,87.107,87.117,212400000.0
2005-01-26 01:14:00,87.095,87.114,87.082,87.104,159899996.0
2005-01-26 01:15:00,87.124,87.129,87.099,87.099,293099999.0
2005-01-26 01:16:00,87.101,87.125,87.096,87.112,125099999.0
2005-01-26 01:17:00,87.088,87.112,87.084,87.11,190600000.0
2005-01-26 01:18:00,87.104,87.128,87.104,87.111,134399999.0
2005-01-26 01:19:00,87.086,87.112,87.086,87.1,162399998.0
2005-01-26 01:20:00,87.103,87.114,87.079,87.089,313899999.0
2005-01-26 01:21:00,87.108,87.127,87.086,87.093,266799998.0
2005-01-26 01:22:00,87.123,87.135,87.094,87.107,356300000.0
2005-01-26 01:23:00,87.087,87.106,87.074,87.078,138599997.0
2005-01-26 01:24:00,87.092,87.104,87.078,87.081,233500001.0
2005-01-26 01:25:00,87.094,87.111,87.085,87.111,174599995.0
2005-01-26 01:26:00,87.119,87.124,87.097,87.107,217900006.0
2005-01-26 01:27:00,87.087,87.125,87.087,87.111,180599999.0
2005-01-26 01:28:00,87.115,87.138,87.101,87.119,114800001.0
2005-01-26 01:29:00,87.111,87.152,87.111,87.141,216100001.0
2005-01-26 01:30:00,87.149,87.153,87.12,87.12,188400003.0
2005-01-26 01:31:00,87.127,87.152,87.127,87.15,279000000.0
2005-01-26 01:32:00,87.136,87.136,87.109,87.118,184899996.0
2005-01-26 01:33:00,87.133,87.147,87.125,87.147,199300001.0
2005-01-26 01:34:00,87.138,87.156,87.12,87.132,291899998.0
2005-01-26 01:35:00,87.139,87.149,87.124,87.136,282099998.0
2005-01-26 01:36:00,87.144,87.152,87.129,87.129,157400000.0
2005-01-26 01:37:00,87.143,87.148,87.099,87.131,181099997.0
2005-01-26 01:38:00,87.129,87.142,87.115,87.134,248100000.0
2005-01-26 01:39:00,87.114,87.118,87.096,87.106,166199997.0
2005-01-26 01:40:00,87.093,87.109,87.083,87.09,197699997.0
2005-01-26 01:41:00,87.091,87.129,87.086,87.098,297100002.0
2005-01-26 01:42:00,87.111,87.111,87.077,87.096,131399998.0
2005-01-26 01:43:00,87.11,87.116,87.086,87.116,180799999.0
2005-01-26 01:44:00,87.096,87.117,87.095,87.117,246299996.0
2005-01-26 01:45:00,87.11,87.123,87.083,87.101,249900001.0
2005-01-26 01:46:00,87.116,87.122,87.082,87.099,169400001.0
2005-01-26 01:47:00,87.083,87.106,87.063,87.083,169199999.0
2005-01-26 01:48:00,87.115,87.126,87.078,87.116,274700003.0
2005-01-26 01:49:00,87.113,87.12,87.093,87.103,224600000.0
2005-01-26 01:50:00,87.082,87.119,87.066,87.099,352500002.0
2005-01-26 01:51:00,87.108,87.124,87.08,87.09,270400002.0
2005-01-26 01:52:00,87.114,87.121,87.099,87.104,207900004.0
2005-01-26 01:53:00,87.098,87.118,87.074,87.098,299900002.0
2005-01-26 01:54:00,87.104,87.13,87.104,87.125,407399998.0
2005-01-26 01:55:00,87.137,87.152,87.12,87.135,187899999.0
2005-01-26 01:56:00,87.107,87.134,87.103,87.132,341599997.0
2005-01-26 01:57:00,87.142,87.148,87.118,87.127,315299993.0
2005-01-26 01:58:00,87.14,87.162,87.125,87.135,395100000.0
2005-01-26 01:59:00,87.152,87.152,87.129,87.139,285899994.0
2005-01-26 02:00:00,87.12,87.14,87.107,87.119,223399997.0
2005-01-26 02:01:00,87.136,87.137,87.104,87.104,264000000.0
2005-01-26 02:02:00,87.117,87.117,87.085,87.094,330199996.0
2005-01-26 02:03:00,87.115,87.12,87.088,87.088,229399998.0
2005-01-26 02:04:00,87.101,87.118,87.088,87.091,199399997.0
2005-01-26 02:05:00,87.118,87.123,87.099,87.11,299199999.0
2005-01-26 02:06:00,87.119,87.132,87.1,87.132,264000002.0
2005-01-26 02:07:00,87.127,87.127,87.094,87.099,203999997.0
2005-01-26 02:08:00,87.112,87.124,87.097,87.105,238499999.0
2005-01-26 02:09:00,87.088,87.123,87.088,87.114,381699993.0
2005-01-26 02:10:00,87.114,87.119,87.086,87.088,81399998.0
2005-01-26 02:11:00,87.091,87.109,87.061,87.061,225499998.0
2005-01-26 02:12:00,87.104,87.118,87.091,87.107,322999997.0
2005-01-26 02:13:00,87.11,87.11,87.082,87.104,246599999.0
2005-01-26 02:14:00,87.069,87.11,87.069,87.088,156100001.0
2005-01-26 02:15:00,87.109,87.124,87.086,87.091,412099996.0
2005-01-26 02:16:00,87.068,87.104,87.068,87.085,234200000.0
2005-01-26 02:17:00,87.086,87.11,87.06,87.075,163600001.0
2005-01-26 02:18:00,87.103,87.124,87.099,87.116,242500001.0
2005-01-26 02:19:00,87.112,87.145,87.1,87.13,257099997.0
2005-01-26 02:20:00,87.112,87.129,87.104,87.109,128899996.0
2005-01-26 02:21:00,87.123,87.131,87.106,87.112,383999996.0
2005-01-26 02:22:00,87.117,87.12,87.098,87.098,129699999.0
2005-01-26 02:23:00,87.123,87.124,87.075,87.089,218399996.0
2005-01-26 02:24:00,87.104,87.104,87.064,87.064,168600000.0
2005-01-26 02:25:00,87.067,87.076,87.05,87.052,280500002.0
2005-01-26 02:26:00,87.056,87.079,87.045,87.045,132599999.0
2005-01-26 02:27:00,87.078,87.08,87.057,87.058,403599998.0
2005-01-26 02:28:00,87.071,87.071,87.027,87.027,182899999.0
2005-01-26 02:29:00,87.048,87.05,87.029,87.038,282900001.0
2005-01-26 02:30:00,87.036,87.053,87.019,87.035,287499997.0
2005-01-26 02:31:00,87.054,87.08,87.032,87.052,252399999.0
2005-01-26 02:32:00,87.064,87.064,87.047,87.057,52800000.0
2005-01-26 02:33:00,87.038,87.063,87.03,87.04,205000001.0
2005-01-26 02:34:00,87.055,87.07,87.03,87.034,177299998.0
2005-01-26 02:35:00,87.027,87.062,87.027,87.054,157900000.0
2005-01-26 02:36:00,87.034,87.055,87.023,87.055,380999996.0
2005-01-26 02:37:00,87.048,87.062,87.034,87.034,103299999.0
2005-01-26 02:38:00,87.058,87.066,87.032,87.038,162799999.0
2005-01-26 02:39:00,87.024,87.054,87.015,87.054,261099999.0
2005-01-26 02:40:00,87.029,87.053,87.025,87.053,182099996.0
2005-01-26 02:41:00,87.044,87.064,87.029,87.037,299599996.0
2005-01-26 02:42:00,87.025,87.048,87.017,87.045,312200000.0
2005-01-26 02:43:00,87.023,87.048,87.008,87.024,191899998.0
2005-01-26 02:44:00,87.017,87.04,87.013,87.03,196599996.0
2005-01-26 02:45:00,87.008,87.03,87.008,87.025,262199998.0
2005-01-26 02:46:00,87.021,87.046,87.004,87.016,273400004.0
2005-01-26 02:47:00,87.014,87.031,86.995,87.023,229700001.0
2005-01-26 02:48:00,87.025,87.04,87.01,87.012,395599998.0
2005-01-26 02:49:00,87.023,87.043,87.009,87.023,172300000.0
2005-01-26 02:50:00,87.019,87.032,87.006,87.02,152999996.0
2005-01-26 02:51:00,87.011,87.031,86.99,87.008,255999999.0
2005-01-26 02:52:00,86.984,87.013,86.984,87.006,242299995.0
2005-01-26 02:53:00,87.015,87.032,86.999,87.012,211599999.0
2005-01-26 02:54:00,87.028,87.047,87.016,87.035,348400001.0
2005-01-26 02:55:00,87.003,87.039,86.993,87.032,138999999.0
2005-01-26 02:56:00,87.036,87.049,87.017,87.042,374799994.0
2005-01-26 02:57:00,87.031,87.061,87.03,87.037,212100000.0
2005-01-26 02:58:00,87.05,87.075,87.049,87.068,224999998.0
2005-01-26 02:59:00,87.017,87.068,87.017,87.054,312100001.0
2005-01-26 03:00:00,87.038,87.058,87.022,87.058,226899999.0
2005-01-26 03:01:00,87.052,87.052,87.02,87.028,162999998.0
2005-01-26 03:02:00,87.05,87.058,87.037,87.05,180200002.0
2005-01-26 03:03:00,87.03,87.046,87.013,87.018,253599998.0
2005-01-26 03:04:00,87.015,87.032,86.996,86.997,304899998.0
2005-01-26 03:05:00,87.01,87.023,86.997,87.015,239999996.0
2005-01-26 03:06:00,87.001,87.015,86.983,86.983,76099999.0
2005-01-26 03:07:00,87.018,87.03,86.991,87.009,187100000.0
2005-01-26 03:08:00,87.013,87.027,86.994,87.014,309900001.0
2005-01-26 03:09:00,87.013,87.042,87.006,87.026,180899996.0
2005-01-26 03:10:00,87.041,87.054,87.026,87.032,343099998.0
2005-01-26 03:11:00,87.023,87.039,87.009,87.039,174099998.0
2005-01-26 03:12:00,87.025,87.06,87.02,87.032,271099998.0
2005-01-26 03:13:00,87.039,87.062,87.03,87.036,335700003.0
2005-01-26 03:14:00,87.042,87.058,87.031,87.031,186799999.0
2005-01-26 03:15:00,87.014,87.046,87.009,87.009,229000002.0
2005-01-26 03:16:00,87.021,87.051,87.021,87.025,163299998.0
2005-01-26 03:17:00,87.037,87.039,87.012,87.016,278699998.0
2005-01-26 03:18:00,87.024,87.036,87.009,87.011,249200000.0
2005-01-26 03:19:00,87.018,87.048,87.018,87.048,248999997.0
2005-01-26 03:20:00,87.008,87.028,87.004,87.013,113400000.0
2005-01-26 03:21:00,87.024,87.06,87.018,87.06,295400000.0
2005-01-26 03:22:00,87.01,87.039,86.999,87.039,256899999.0
2005-01-26 03:23:00,87.055,87.061,87.033,87.033,196600001.0
2005-01-26 03:24:00,87.057,87.075,87.044,87.046,211300001.0
2005-01-26 03:25:00,87.043,87.056,87.02,87.036,338900002.0
2005-01-26 03:26:00,87.058,87.06,87.039,87.041,286699994.0
2005-01-26 03:27:00,87.059,87.077,87.046,87.063,67000002.0
2005-01-26 03:28:00,87.067,87.097,87.067,87.09,103199999.0
2005-01-26 03:29:00,87.072,87.094,87.072,87.076,80499999.0
2005-01-26 03:30:00,87.099,87.122,87.089,87.089,222199998.0
2005-01-26 03:31:00,87.103,87.109,87.081,87.091,118000000.0
2005-01-26 03:32:00,87.089,87.113,87.072,87.089,287699995.0
2005-01-26 03:33:00,87.1,87.108,87.082,87.085,290899996.0
2005-01-26 03:34:00,87.072,87.098,87.07,87.096,211400001.0
2005-01-26 03:35:00,87.112,87.116,87.093,87.093,136800002.0
2005-01-26 03:36:00,87.105,87.126,87.093,87.106,79100000.0
2005-01-26 03:37:00,87.096,87.132,87.088,87.121,212899997.0
2005-01-26 03:38:00,87.115,87.126,87.093,87.094,139899998.0
2005-01-26 03:39:00,87.122,87.122,87.087,87.114,279599999.0
2005-01-26 03:40:00,87.076,87.113,87.076,87.111,136099999.0
2005-01-26 03:41:00,87.105,87.105,87.076,87.099,199199997.0
2005-01-26 03:42:00,87.094,87.115,87.081,87.101,200799999.0
2005-01-26 03:43:00,87.114,87.114,87.06,87.06,167699999.0
2005-01-26 03:44:00,87.085,87.115,87.059,87.115,255700001.0
2005-01-26 03:45:00,87.087,87.114,87.081,87.101,222099998.0
2005-01-26 03:46:00,87.059,87.102,87.059,87.088,275299999.0
2005-01-26 03:47:00,87.094,87.105,87.069,87.069,249499999.0
2005-01-26 03:48:00,87.077,87.077,87.054,87.054,103000003.0
2005-01-26 03:49:00,87.098,87.098,87.075,87.086,219799997.0
2005-01-26 03:50:00,87.068,87.091,87.063,87.07,260800000.0
2005-01-26 03:51:00,87.084,87.084,87.026,87.026,265600001.0
2005-01-26 03:52:00,87.063,87.104,87.059,87.104,145699999.0
2005-01-26 03:53:00,87.105,87.115,87.087,87.092,271600002.0
2005-01-26 03:54:00,87.088,87.095,87.056,87.056,190900000.0
2005-01-26 03:55:00,87.102,87.106,87.071,87.071,194599997.0
2005-01-26 03:56:00,87.086,87.097,87.065,87.079,168999997.0
2005-01-26 03:57:00,87.077,87.095,87.069,87.08,124799999.0
2005-01-26 03:58:00,87.051,87.095,87.051,87.08,231700002.0
2005-01-26 03:59:00,87.069,87.091,87.059,87.061,280199998.0
2005-01-26 04:00:00,87.046,87.068,87.029,87.054,188000000.0
2005-01-26 04:01:00,87.063,87.075,87.035,87.058,179099998.0
2005-01-26 04:02:00,87.065,87.088,87.053,87.062,213699999.0
2005-01-26 04:03:00,87.054,87.071,87.042,87.043,232499999.0
2005-01-26 04:04:00,87.045,87.06,87.026,87.06,135100002.0
2005-01-26 04:05:00,87.059,87.061,87.045,87.045,81899997.0
2005-01-26 04:06:00,87.03,87.073,87.03,87.07,107399999.0
2005-01-26 04:07:00,87.035,87.052,87.031,87.044,187399997.0
2005-01-26 04:08:00,87.061,87.076,87.047,87.076,215100001.0
2005-01-26 04:09:00,87.071,87.071,87.022,87.022,302100000.0
2005-01-26 04:10:00,87.037,87.068,87.037,87.067,149899998.0
2005-01-26 04:11:00,87.068,87.069,87.048,87.053,138500000.0
2005-01-26 04:12:00,87.065,87.071,87.051,87.057,110100001.0
2005-01-26 04:13:00,87.037,87.062,87.032,87.05,250199999.0
2005-01-26 04:14:00,87.035,87.061,87.035,87.04,225500001.0
2005-01-26 04:15:00,87.026,87.063,87.024,87.063,226799997.0
2005-01-26 04:16:00,87.061,87.061,87.039,87.04,243000001.0
2005-01-26 04:17:00,87.028,87.053,87.025,87.028,336699998.0
2005-01-26 04:18:00,87.035,87.064,87.035,87.062,193400000.0
2005-01-26 04:19:00,87.051,87.059,87.031,87.059,200299999.0
2005-01-26 04:20:00,87.023,87.061,87.023,87.061,313699999.0
2005-01-26 04:21:00,87.061,87.067,87.028,87.045,193200001.0
2005-01-26 04:22:00,86.8,86.81,86.8,86.81,107399998.0
2005-01-26 04:23:00,87.047,87.061,87.043,87.045,107399998.0
2005-01-26 04:24:00,87.021,87.041,86.997,87.006,102099997.0
2005-01-26 04:25:00,87.018,87.051,87.014,87.032,233499999.0
2005-01-26 04:26:00,87.023,87.044,87.007,87.035,317900000.0
2005-01-26 04:27:00,87.014,87.036,87.014,87.032,171299997.0
2005-01-26 04:28:00,87.035,87.041,87.021,87.031,168999998.0
2005-01-26 04:29:00,87.024,87.047,87.024,87.027,185399997.0
2005-01-26 04:30:00,87.046,87.049,87.022,87.022,266499997.0
2005-01-26 04:31:00,87.021,87.044,87.01,87.021,186399999.0
2005-01-26 04:32:00,87.041,87.041,87.018,87.018,138499999.0
2005-01-26 04:33:00,87.032,87.052,87.032,87.032,242800002.0
2005-01-26 04:34:00,87.027,87.063,87.027,87.063,89300000.0
2005-01-26 04:35:00,87.033,87.051,87.028,87.035,302899998.0
2005-01-26 04:36:00,87.037,87.056,87.023,87.023,195399999.0
2005-01-26 04:37:00,87.034,87.038,87.0,87.015,140499999.0
2005-01-26 04:38:00,87.023,87.043,87.008,87.027,252699996.0
2005-01-26 04:39:00,87.051,87.062,87.008,87.029,410799995.0
2005-01-26 04:40:00,87.023,87.044,87.012,87.033,326599994.0
2005-01-26 04:41:00,87.018,87.048,87.014,87.048,200599999.0
2005-01-26 04:42:00,87.054,87.07,87.035,87.059,213100000.0
2005-01-26 04:43:00,87.051,87.051,87.027,87.028,161700000.0
2005-01-26 04:44:00,87.034,87.05,87.022,87.04,162299998.0
2005-01-26 04:45:00,87.038,87.053,87.024,87.035,124200003.0
2005-01-26 04:46:00,87.026,87.059,87.021,87.048,271199996.0
2005-01-26 04:47:00,87.05,87.065,87.03,87.04,181800003.0
2005-01-26 04:48:00,87.058,87.082,87.051,87.069,259400001.0
2005-01-26 04:49:00,87.06,87.074,87.04,87.061,273799998.0
2005-01-26 04:50:00,87.053,87.073,87.046,87.064,244599998.0
2005-01-26 04:51:00,87.042,87.081,87.042,87.081,202399997.0
2005-01-26 04:52:00,87.087,87.087,87.047,87.047,104299999.0
2005-01-26 04:53:00,87.053,87.08,87.033,87.033,253299997.0
2005-01-26 04:54:00,87.052,87.07,87.03,87.048,161200003.0
2005-01-26 04:55:00,87.055,87.078,87.044,87.078,190699995.0
2005-01-26 04:56:00,87.044,87.076,87.037,87.076,196799999.0
2005-01-26 04:57:00,87.063,87.071,87.044,87.071,313899996.0
2005-01-26 04:58:00,87.057,87.083,87.04,87.053,474700002.0
2005-01-26 04:59:00,87.083,87.083,87.036,87.048,199499998.0
2005-01-26 05:00:00,87.035,87.056,87.032,87.056,178599999.0
2005-01-26 05:01:00,87.031,87.062,87.012,87.043,134000003.0
2005-01-26 05:02:00,87.026,87.06,87.015,87.06,221199995.0
2005-01-26 05:03:00,87.048,87.056,87.034,87.042,152999998.0
2005-01-26 05:04:00,87.05,87.068,87.039,87.065,142600000.0
2005-01-26 05:05:00,87.04,87.063,87.034,87.061,175400000.0
2005-01-26 05:06:00,87.039,87.058,87.034,87.047,232900002.0
2005-01-26 05:07:00,87.027,87.058,87.024,87.037,282999997.0
2005-01-26 05:08:00,87.048,87.05,87.017,87.047,286200000.0
2005-01-26 05:09:00,87.04,87.059,86.994,87.046,165700000.0
2005-01-26 05:10:00,87.027,87.027,86.985,86.987,178100001.0
2005-01-26 05:11:00,87.008,87.012,86.967,86.986,407600002.0
2005-01-26 05:12:00,86.916,86.972,86.916,86.953,252999996.0
2005-01-26 05:13:00,86.955,86.955,86.866,86.873,150700000.0
2005-01-26 05:14:00,86.83,86.88,86.821,86.863,243000000.0
2005-01-26 05:15:00,86.859,86.859,86.783,86.783,136300000.0
2005-01-26 05:16:00,86.769,86.795,86.756,86.756,309799997.0
2005-01-26 05:17:00,86.735,86.742,86.706,86.726,163199996.0
2005-01-26 05:18:00,86.745,86.761,86.726,86.738,325500000.0
2005-01-26 05:19:00,86.737,86.751,86.719,86.732,309000004.0
2005-01-26 05:20:00,86.751,86.799,86.743,86.799,240299999.0
2005-01-26 05:21:00,86.798,86.817,86.779,86.789,159700000.0
2005-01-26 05:22:00,86.798,86.82,86.786,86.812,221600002.0
2005-01-26 05:23:00,86.805,86.819,86.779,86.798,233100000.0
2005-01-26 05:24:00,86.8,86.8,86.774,86.782,161899997.0
2005-01-26 05:25:00,86.775,86.79,86.753,86.778,273700003.0
2005-01-26 05:26:00,86.787,86.799,86.762,86.795,278399998.0
2005-01-26 05:27:00,86.804,86.815,86.787,86.803,242400000.0
2005-01-26 05:28:00,86.795,86.815,86.785,86.79,244599999.0
2005-01-26 05:29:00,86.798,86.819,86.793,86.806,136599999.0
2005-01-26 05:30:00,86.827,86.834,86.788,86.8,175199999.0
2005-01-26 05:31:00,86.797,86.802,86.757,86.783,297299997.0
2005-01-26 05:32:00,86.784,86.8,86.762,86.763,276399997.0
2005-01-26 05:33:00,86.789,86.807,86.781,86.805,180100000.0
2005-01-26 05:34:00,86.781,86.795,86.779,86.785,114800000.0
2005-01-26 05:35:00,86.754,86.792,86.754,86.792,169599999.0
2005-01-26 05:36:00,86.776,86.792,86.756,86.764,216500000.0
2005-01-26 05:37:00,86.777,86.805,86.774,86.805,118499998.0
2005-01-26 05:38:00,86.785,86.802,86.78,86.792,234900000.0
2005-01-26 05:39:00,86.772,86.806,86.772,86.803,162199998.0
2005-01-26 05:40:00,86.79,86.805,86.767,86.785,104399997.0
2005-01-26 05:41:00,86.808,86.845,86.805,86.828,280800000.0
2005-01-26 05:42:00,86.844,86.862,86.833,86.855,271100002.0
2005-01-26 05:43:00,86.86,86.874,86.846,86.862,155199999.0
2005-01-26 05:44:00,86.84,86.878,86.831,86.844,296200004.0
2005-01-26 05:45:00,86.814,86.838,86.812,86.836,302999998.0
2005-01-26 05:46:00,86.84,86.847,86.807,86.837,122299999.0
2005-01-26 05:47:00,86.821,86.86,86.779,86.842,203299997.0
2005-01-26 05:48:00,86.859,86.872,86.832,86.842,182700000.0
2005-01-26 05:49:00,86.831,86.854,86.827,86.833,223600001.0
2005-01-26 05:50:00,86.826,86.843,86.807,86.833,212600000.0
2005-01-26 05:51:00,86.821,86.845,86.806,86.845,204299999.0
2005-01-26 05:52:00,86.818,86.846,86.816,86.837,237300004.0
2005-01-26 05:53:00,86.842,86.845,86.813,86.818,235200001.0
2005-01-26 05:54:00,86.816,86.833,86.805,86.815,203500001.0
2005-01-26 05:55:00,86.805,86.827,86.784,86.804,171499999.0
2005-01-26 05:56:00,86.843,86.872,86.836,86.866,296499992.0
2005-01-26 05:57:00,86.883,86.884,86.844,86.862,328999999.0
2005-01-26 05:58:00,86.85,86.867,86.829,86.846,179699998.0
2005-01-26 05:59:00,86.851,86.886,86.851,86.864,312000000.0
2005-01-26 06:00:00,86.89,86.918,86.882,86.901,250600002.0
2005-01-26 06:01:00,86.873,86.888,86.859,86.888,163099998.0
2005-01-26 06:02:00,86.896,86.914,86.872,86.901,254600003.0
2005-01-26 06:03:00,86.862,86.896,86.862,86.896,143300000.0
2005-01-26 06:04:00,86.899,86.899,86.883,86.884,186699999.0
2005-01-26 06:05:00,86.873,86.901,86.864,86.876,372200002.0
2005-01-26 06:06:00,86.885,86.905,86.868,86.905,347099998.0
2005-01-26 06:07:00,86.896,86.907,86.875,86.888,191799999.0
2005-01-26 06:08:00,86.891,86.905,86.879,86.9,226200001.0
2005-01-26 06:09:00,86.902,86.902,86.873,86.886,235500004.0
2005-01-26 06:10:00,86.9,86.909,86.874,86.874,198499999.0
2005-01-26 06:11:00,86.896,86.919,86.861,86.899,154200000.0
2005-01-26 06:12:00,86.912,86.926,86.89,86.907,212800001.0
2005-01-26 06:13:00,86.897,86.927,86.882,86.897,306500001.0
2005-01-26 06:14:00,86.881,86.91,86.866,86.877,120900001.0
2005-01-26 06:15:00,86.876,86.902,86.861,86.88,214600000.0
2005-01-26 06:16:00,86.885,86.915,86.871,86.915,261400001.0
2005-01-26 06:17:00,86.862,86.894,86.862,86.885,260499997.0
2005-01-26 06:18:00,86.888,86.901,86.869,86.884,194199997.0
2005-01-26 06:19:00,86.885,86.915,86.882,86.895,222000002.0
2005-01-26 06:20:00,86.905,86.908,86.865,86.865,213200002.0
2005-01-26 06:21:00,86.892,86.922,86.892,86.896,154800001.0
2005-01-26 06:22:00,86.876,86.91,86.87,86.895,210000001.0
2005-01-26 06:23:00,86.891,86.909,86.873,86.891,239700002.0
2005-01-26 06:24:00,86.898,86.898,86.862,86.862,134399998.0
2005-01-26 06:25:00,86.87,86.888,86.848,86.857,175499997.0
2005-01-26 06:26:00,86.888,86.896,86.865,86.865,235599996.0
2005-01-26 06:27:00,86.859,86.887,86.857,86.883,158299999.0
2005-01-26 06:28:00,86.872,86.872,86.84,86.842,173400001.0
2005-01-26 06:29:00,86.866,86.878,86.848,86.858,222200002.0
2005-01-26 06:30:00,86.84,86.873,86.84,86.873,133500000.0
2005-01-26 06:31:00,86.858,86.86,86.83,86.848,323299998.0
2005-01-26 06:32:00,86.872,86.883,86.846,86.856,255499999.0
2005-01-26 06:33:00,86.859,86.863,86.834,86.85,249200002.0
2005-01-26 06:34:00,86.849,86.863,86.833,86.833,263199996.0
2005-01-26 06:35:00,86.843,86.871,86.833,86.841,200300001.0
2005-01-26 06:36:00,86.842,86.86,86.821,86.83,207100002.0
2005-01-26 06:37:00,86.846,86.854,86.816,86.816,162799998.0
2005-01-26 06:38:00,86.841,86.856,86.819,86.846,203599999.0
2005-01-26 06:39:00,86.842,86.856,86.835,86.837,100500002.0
2005-01-26 06:40:00,86.841,86.87,86.841,86.862,274900001.0
2005-01-26 06:41:00,86.851,86.863,86.833,86.853,306000000.0
2005-01-26 06:42:00,86.825,86.853,86.819,86.849,259799997.0
2005-01-26 06:43:00,86.847,86.87,86.845,86.857,254300000.0
2005-01-26 06:44:00,86.859,86.875,86.834,86.855,212100000.0
2005-01-26 06:45:00,86.855,86.877,86.839,86.863,149799997.0
2005-01-26 06:46:00,86.879,86.893,86.833,86.837,196999998.0
2005-01-26 06:47:00,86.822,86.848,86.814,86.831,286000000.0
2005-01-26 06:48:00,86.826,86.849,86.809,86.824,263500006.0
2005-01-26 06:49:00,86.821,86.836,86.798,86.815,236899999.0
2005-01-26 06:50:00,86.815,86.841,86.811,86.841,204900000.0
2005-01-26 06:51:00,86.811,86.838,86.801,86.822,168999997.0
2005-01-26 06:52:00,86.819,86.83,86.772,86.802,169600000.0
2005-01-26 06:53:00,86.795,86.806,86.773,86.788,199499999.0
2005-01-26 06:54:00,86.75,86.776,86.721,86.74,232999998.0
2005-01-26 06:55:00,86.737,86.752,86.723,86.75,128500000.0
2005-01-26 06:56:00,86.751,86.751,86.716,86.729,187900003.0
2005-01-26 06:57:00,86.734,86.752,86.714,86.723,228800000.0
2005-01-26 06:58:00,86.72,86.735,86.687,86.733,356199998.0
2005-01-26 06:59:00,86.706,86.743,86.706,86.738,176999999.0
2005-01-26 07:00:00,86.741,86.747,86.714,86.715,199299999.0
2005-01-26 07:01:00,86.737,86.749,86.714,86.723,261400000.0
2005-01-26 07:02:00,86.731,86.757,86.727,86.753,404900000.0
2005-01-26 07:03:00,86.725,86.758,86.711,86.711,215799999.0
2005-01-26 07:04:00,86.724,86.76,86.709,86.743,312800002.0
2005-01-26 07:05:00,86.732,86.768,86.73,86.768,182299999.0
2005-01-26 07:06:00,86.76,86.782,86.757,86.77,102700002.0
2005-01-26 07:07:00,86.753,86.765,86.741,86.76,243199999.0
2005-01-26 07:08:00,86.774,86.774,86.746,86.766,156500001.0
2005-01-26 07:09:00,86.76,86.791,86.76,86.785,388899995.0
2005-01-26 07:10:00,86.772,86.777,86.754,86.777,129500000.0
2005-01-26 07:11:00,86.758,86.78,86.754,86.761,270300002.0
2005-01-26 07:12:00,86.753,86.779,86.739,86.753,344299997.0
2005-01-26 07:13:00,86.741,86.761,86.732,86.757,217899999.0
2005-01-26 07:14:00,86.745,86.782,86.743,86.78,264800001.0
2005-01-26 07:15:00,86.764,86.764,86.747,86.755,123000002.0
2005-01-26 07:16:00,86.745,86.774,86.726,86.759,207700001.0
2005-01-26 07:17:00,86.736,86.765,86.731,86.744,217400001.0
2005-01-26 07:18:00,86.778,86.778,86.735,86.736,167999999.0
2005-01-26 07:19:00,86.723,86.756,86.721,86.732,283299996.0
2005-01-26 07:20:00,86.718,86.74,86.716,86.74,262099998.0
2005-01-26 07:21:00,86.737,86.738,86.703,86.728,289500003.0
2005-01-26 07:22:00,86.711,86.749,86.711,86.717,181399996.0
2005-01-26 07:23:00,86.729,86.739,86.712,86.712,209000001.0
2005-01-26 07:24:00,86.718,86.755,86.718,86.755,191699999.0
2005-01-26 07:25:00,86.761,86.761,86.738,86.744,306299998.0
2005-01-26 07:26:00,86.765,86.765,86.714,86.727,242099998.0
2005-01-26 07:27:00,86.717,86.75,86.717,86.73,316799999.0
2005-01-26 07:28:00,86.743,86.757,86.725,86.736,180800002.0
2005-01-26 07:29:00,86.779,86.779,86.734,86.741,234100000.0
2005-01-26 07:30:00,86.772,86.784,86.751,86.76,354700001.0
2005-01-26 07:31:00,86.759,86.773,86.742,86.759,165499996.0
2005-01-26 07:32:00,86.781,86.781,86.747,86.747,204500000.0
2005-01-26 07:33:00,86.741,86.765,86.727,86.761,345700003.0
2005-01-26 07:34:00,86.732,86.771,86.729,86.757,325199997.0
2005-01-26 07:35:00,86.761,86.767,86.736,86.748,211300000.0
2005-01-26 07:36:00,86.734,86.763,86.728,86.753,297499998.0
2005-01-26 07:37:00,86.75,86.765,86.73,86.765,166999997.0
2005-01-26 07:38:00,86.737,86.786,86.737,86.786,150699998.0
2005-01-26 07:39:00,86.766,86.782,86.752,86.78,297400000.0
2005-01-26 07:40:00,86.781,86.792,86.763,86.783,319899998.0
2005-01-26 07:41:00,86.784,86.793,86.763,86.769,235900005.0
2005-01-26 07:42:00,86.79,86.795,86.761,86.78,240400000.0
2005-01-26 07:43:00,86.777,86.779,86.752,86.758,177500000.0
2005-01-26 07:44:00,86.783,86.795,86.753,86.776,117700000.0
2005-01-26 07:45:00,86.751,86.776,86.733,86.754,287299997.0
2005-01-26 07:46:00,86.763,86.776,86.747,86.753,283100002.0
2005-01-26 07:47:00,86.77,86.788,86.757,86.765,185099999.0
2005-01-26 07:48:00,86.755,86.772,86.737,86.75,276200003.0
2005-01-26 07:49:00,86.737,86.756,86.729,86.744,244099997.0
2005-01-26 07:50:00,86.732,86.756,86.727,86.744,119100001.0
2005-01-26 07:51:00,86.744,86.756,86.732,86.732,227500000.0
2005-01-26 07:52:00,86.746,86.756,86.729,86.738,153099999.0
2005-01-26 07:53:00,86.744,86.769,86.734,86.736,139599998.0
2005-01-26 07:54:00,86.758,86.769,86.742,86.744,195800001.0
2005-01-26 07:55:00,86.762,86.768,86.726,86.726,345200000.0
2005-01-26 07:56:00,86.742,86.754,86.725,86.743,398599998.0
2005-01-26 07:57:00,86.712,86.775,86.712,86.765,208899998.0
2005-01-26 07:58:00,86.742,86.776,86.742,86.776,188399997.0
2005-01-26 07:59:00,86.762,86.775,86.744,86.744,266999996.0
2005-01-26 08:00:00,86.736,86.765,86.736,86.765,111099996.0
2005-01-26 08:01:00,86.752,86.766,86.725,86.725,327100002.0
2005-01-26 08:02:00,86.744,86.771,86.737,86.771,107599999.0
2005-01-26 08:03:00,86.77,86.774,86.731,86.731,336399997.0
2005-01-26 08:04:00,86.728,86.756,86.72,86.756,167299995.0
2005-01-26 08:05:00,86.724,86.762,86.724,86.76,273099998.0
2005-01-26 08:06:00,86.738,86.773,86.738,86.76,186000001.0
2005-01-26 08:07:00,86.755,86.787,86.737,86.759,196399998.0
2005-01-26 08:08:00,86.757,86.778,86.749,86.761,257400001.0
2005-01-26 08:09:00,86.737,86.78,86.737,86.78,276899999.0
2005-01-26 08:10:00,86.771,86.78,86.753,86.78,174100001.0
2005-01-26 08:11:00,86.776,86.785,86.752,86.78,285400000.0
2005-01-26 08:12:00,86.79,86.799,86.765,86.768,176200003.0
2005-01-26 08:13:00,86.779,86.792,86.76,86.78,359700001.0
2005-01-26 08:14:00,86.778,86.801,86.761,86.778,259999999.0
2005-01-26 08:15:00,86.805,86.815,86.785,86.804,200899998.0
2005-01-26 08:16:00,86.797,86.821,86.785,86.788,278699996.0
2005-01-26 08:17:00,86.818,86.83,86.806,86.823,339799997.0
2005-01-26 08:18:00,86.815,86.824,86.797,86.798,277299999.0
2005-01-26 08:19:00,86.804,86.812,86.782,86.785,148100002.0
2005-01-26 08:20:00,86.812,86.813,86.772,86.772,172599999.0
2005-01-26 08:21:00,86.793,86.821,86.782,86.821,118800000.0
2005-01-26 08:22:00,86.8,86.815,86.785,86.798,173799998.0
2005-01-26 08:23:00,86.777,86.797,86.762,86.78,321199997.0
2005-01-26 08:24:00,86.772,86.785,86.76,86.784,256100002.0
2005-01-26 08:25:00,86.785,86.79,86.759,86.781,298299999.0
2005-01-26 08:26:00,86.77,86.791,86.761,86.791,164599998.0
2005-01-26 08:27:00,86.775,86.798,86.759,86.772,244700004.0
2005-01-26 08:28:00,86.784,86.806,86.766,86.792,303199997.0
2005-01-26 08:29:00,86.789,86.803,86.77,86.77,174800000.0
2005-01-26 08:30:00,86.791,86.81,86.782,86.802,168500004.0
2005-01-26 08:31:00,86.8,86.813,86.778,86.791,223199998.0
2005-01-26 08:32:00,86.803,86.82,86.793,86.793,156299996.0
2005-01-26 08:33:00,86.817,86.824,86.773,86.789,230599999.0
2005-01-26 08:34:00,86.79,86.81,86.782,86.81,280400001.0
2005-01-26 08:35:00,86.792,86.814,86.787,86.803,247599995.0
2005-01-26 08:36:00,86.776,86.797,86.753,86.775,373500000.0
2005-01-26 08:37:00,86.765,86.798,86.765,86.779,157600000.0
2005-01-26 08:38:00,86.778,86.814,86.778,86.814,85899997.0
2005-01-26 08:39:00,86.778,86.822,86.772,86.822,307499999.0
2005-01-26 08:40:00,86.783,86.81,86.771,86.81,200999997.0
2005-01-26 08:41:00,86.808,86.808,86.781,86.785,207100001.0
2005-01-26 08:42:00,86.795,86.819,86.786,86.796,226500000.0
2005-01-26 08:43:00,86.8,86.809,86.784,86.796,235699999.0
2005-01-26 08:44:00,86.811,86.832,86.791,86.806,210899998.0
2005-01-26 08:45:00,86.793,86.811,86.765,86.794,253999998.0
2005-01-26 08:46:00,86.806,86.806,86.769,86.769,191000001.0
2005-01-26 08:47:00,86.79,86.816,86.788,86.807,177700000.0
2005-01-26 08:48:00,86.818,86.825,86.795,86.795,191100001.0
2005-01-26 08:49:00,86.799,86.835,86.787,86.819,254000003.0
2005-01-26 08:50:00,86.792,86.821,86.774,86.8,174899999.0
2005-01-26 08:51:00,86.819,86.832,86.768,86.768,292500001.0
2005-01-26 08:52:00,86.812,86.829,86.792,86.803,155799999.0
2005-01-26 08:53:00,86.795,86.822,86.78,86.801,249900002.0
2005-01-26 08:54:00,86.808,86.846,86.808,86.84,268199996.0
2005-01-26 08:55:00,86.845,86.852,86.812,86.822,233499999.0
2005-01-26 08:56:00,86.831,86.831,86.805,86.805,276699994.0
2005-01-26 08:57:00,86.819,86.845,86.797,86.808,276100000.0
2005-01-26 08:58:00,86.808,86.832,86.798,86.832,238399999.0
2005-01-26 08:59:00,86.808,86.825,86.794,86.807,291699998.0
2005-01-26 09:00:00,86.836,86.845,86.81,86.836,288699996.0
2005-01-26 09:01:00,86.841,86.883,86.837,86.883,139999998.0
2005-01-26 09:02:00,86.891,86.891,86.859,86.872,317199999.0
2005-01-26 09:03:00,86.885,86.904,86.869,86.898,249499998.0
2005-01-26 09:04:00,86.875,86.891,86.854,86.865,414600007.0
2005-01-26 09:05:00,86.874,86.894,86.863,86.888,258399999.0
2005-01-26 09:06:00,86.88,86.901,86.869,86.889,179899997.0
2005-01-26 09:07:00,86.873,86.888,86.856,86.873,277300002.0
2005-01-26 09:08:00,86.861,86.885,86.842,86.862,213399999.0
2005-01-26 09:09:00,86.877,86.878,86.85,86.864,283000001.0
2005-01-26 09:10:00,86.856,86.873,86.827,86.835,107600002.0
2005-01-26 09:11:00,86.846,86.846,86.823,86.828,117300000.0
2005-01-26 09:12:00,86.82,86.848,86.808,86.848,245600001.0
2005-01-26 09:13:00,86.841,86.867,86.828,86.834,267800000.0
2005-01-26 09:14:00,86.856,86.86,86.833,86.834,356900000.0
2005-01-26 09:15:00,86.835,86.835,86.784,86.784,176500001.0
2005-01-26 09:16:00,86.809,86.834,86.792,86.792,211599999.0
2005-01-26 09:17:00,86.787,86.814,86.777,86.784,195099997.0
2005-01-26 09:18:00,86.771,86.794,86.751,86.777,263600005.0
2005-01-26 09:19:00,86.729,86.759,86.727,86.744,298999999.0
2005-01-26 09:20:00,86.751,86.769,86.738,86.765,255800000.0
2005-01-26 09:21:00,86.743,86.768,86.732,86.758,274100001.0
2005-01-26 09:22:00,86.726,86.765,86.72,86.728,301399999.0
2005-01-26 09:23:00,86.708,86.728,86.672,86.705,191899999.0
2005-01-26 09:24:00,86.689,86.713,86.688,86.697,205599999.0
2005-01-26 09:25:00,86.682,86.708,86.674,86.697,340600003.0
2005-01-26 09:26:00,86.673,86.701,86.671,86.678,217400000.0
2005-01-26 09:27:00,86.703,86.703,86.656,86.671,244699998.0
2005-01-26 09:28:00,86.712,86.713,86.685,86.697,242799998.0
2005-01-26 09:29:00,86.711,86.725,86.694,86.721,287499998.0
2005-01-26 09:30:00,86.726,86.739,86.698,86.718,147000000.0
2005-01-26 09:31:00,86.738,86.78,86.716,86.78,207899996.0
2005-01-26 09:32:00,86.798,86.798,86.771,86.784,256199998.0
2005-01-26 09:33:00,86.77,86.792,86.766,86.779,232799998.0
2005-01-26 09:34:00,86.781,86.787,86.747,86.747,210200000.0
2005-01-26 09:35:00,86.767,86.788,86.746,86.746,202300001.0
2005-01-26 09:36:00,86.763,86.769,86.737,86.737,242400000.0
2005-01-26 09:37:00,86.741,86.77,86.733,86.76,172100001.0
2005-01-26 09:38:00,86.759,86.759,86.723,86.748,344000003.0
2005-01-26 09:39:00,86.732,86.777,86.732,86.764,218600001.0
2005-01-26 09:40:00,86.755,86.771,86.733,86.744,171200002.0
2005-01-26 09:41:00,86.745,86.761,86.723,86.752,321099999.0
2005-01-26 09:42:00,86.741,86.762,86.724,86.762,236899996.0
2005-01-26 09:43:00,86.754,86.776,86.747,86.763,50900000.0
2005-01-26 09:44:00,86.781,86.784,86.758,86.765,166999998.0
2005-01-26 09:45:00,86.755,86.772,86.719,86.733,257699997.0
2005-01-26 09:46:00,86.724,86.744,86.719,86.734,183500000.0
2005-01-26 09:47:00,86.72,86.756,86.72,86.756,112599999.0
2005-01-26 09:48:00,86.726,86.755,86.718,86.755,206899999.0
2005-01-26 09:49:00,86.741,86.749,86.712,86.712,235300000.0
2005-01-26 09:50:00,86.727,86.748,86.718,86.735,262099996.0
2005-01-26 09:51:00,86.721,86.735,86.705,86.716,171099999.0
2005-01-26 09:52:00,86.716,86.758,86.716,86.743,212199998.0
2005-01-26 09:53:00,86.747,86.763,86.738,86.741,164999998.0
2005-01-26 09:54:00,86.755,86.791,86.737,86.768,176500000.0
2005-01-26 09:55:00,86.791,86.819,86.778,86.784,154999999.0
2005-01-26 09:56:00,86.782,86.804,86.771,86.804,312999999.0
2005-01-26 09:57:00,86.789,86.814,86.786,86.813,340899994.0
2005-01-26 09:58:00,86.79,86.818,86.766,86.794,242199996.0
2005-01-26 09:59:00,86.795,86.832,86.795,86.815,196600000.0
2005-01-26 10:00:00,86.787,86.823,86.787,86.8,276299999.0
2005-01-26 10:01:00,86.798,86.816,86.761,86.784,234299997.0
2005-01-26 10:02:00,86.807,86.831,86.8,86.825,146999998.0
2005-01-26 10:03:00,86.825,86.847,86.814,86.819,213300000.0
2005-01-26 10:04:00,86.831,86.851,86.819,86.835,273799999.0
2005-01-26 10:05:00,86.855,86.855,86.822,86.83,218800000.0
2005-01-26 10:06:00,86.85,86.869,86.842,86.869,184099998.0
2005-01-26 10:07:00,86.872,86.872,86.848,86.869,337999998.0
2005-01-26 10:08:00,86.818,86.837,86.803,86.814,237600000.0
2005-01-26 10:09:00,86.815,86.845,86.815,86.837,168900003.0
2005-01-26 10:10:00,86.821,86.848,86.805,86.832,234500000.0
2005-01-26 10:11:00,86.828,86.892,86.828,86.892,208399999.0
2005-01-26 10:12:00,86.865,86.902,86.862,86.901,334799998.0
2005-01-26 10:13:00,86.879,86.901,86.869,86.894,304300000.0
2005-01-26 10:14:00,86.886,86.886,86.858,86.877,176499999.0
2005-01-26 10:15:00,86.875,86.875,86.843,86.851,261399997.0
2005-01-26 10:16:00,86.848,86.858,86.82,86.836,319600000.0
2005-01-26 10:17:00,86.833,86.846,86.817,86.82,253899998.0
2005-01-26 10:18:00,86.811,86.837,86.807,86.807,208399998.0
2005-01-26 10:19:00,86.821,86.838,86.801,86.82,371400004.0
2005-01-26 10:20:00,86.836,86.838,86.813,86.822,357299996.0
2005-01-26 10:21:00,86.817,86.842,86.807,86.84,305899997.0
2005-01-26 10:22:00,86.823,86.839,86.813,86.832,294900002.0
2005-01-26 10:23:00,86.841,86.85,86.821,86.836,303700001.0
2005-01-26 10:24:00,86.834,86.86,86.831,86.859,217300000.0
2005-01-26 10:25:00,86.84,86.87,86.825,86.852,135699998.0
2005-01-26 10:26:00,86.842,86.869,86.84,86.854,137199999.0
2005-01-26 10:27:00,86.841,86.858,86.831,86.847,354000004.0
2005-01-26 10:28:00,86.829,86.853,86.814,86.845,280300000.0
2005-01-26 10:29:00,86.85,86.865,86.828,86.845,300100000.0
2005-01-26 10:30:00,86.862,86.869,86.824,86.824,229799998.0
2005-01-26 10:31:00,86.853,86.858,86.8,86.835,157799997.0
2005-01-26 10:32:00,86.843,86.868,86.839,86.857,227900000.0
2005-01-26 10:33:00,86.843,86.868,86.838,86.858,200600001.0
2005-01-26 10:34:00,86.837,86.862,86.834,86.848,256100001.0
2005-01-26 10:35:00,86.84,86.86,86.834,86.834,291900001.0
2005-01-26 10:36:00,86.825,86.846,86.816,86.835,310900001.0
2005-01-26 10:37:00,86.824,86.865,86.823,86.865,342800004.0
2005-01-26 10:38:00,86.841,86.856,86.823,86.855,226899999.0
2005-01-26 10:39:00,86.835,86.845,86.826,86.828,75900000.0
2005-01-26 10:40:00,86.815,86.841,86.815,86.832,196899996.0
2005-01-26 10:41:00,86.845,86.845,86.819,86.823,182899998.0
2005-01-26 10:42:00,86.84,86.854,86.826,86.833,173599998.0
2005-01-26 10:43:00,86.835,86.847,86.794,86.794,265000000.0
2005-01-26 10:44:00,86.811,86.814,86.77,86.77,397500002.0
2005-01-26 10:45:00,86.786,86.797,86.771,86.778,357500000.0
2005-01-26 10:46:00,86.785,86.802,86.765,86.793,216699998.0
2005-01-26 10:47:00,86.783,86.806,86.779,86.806,231599998.0
2005-01-26 10:48:00,86.802,86.802,86.74,86.757,248899998.0
2005-01-26 10:49:00,86.769,86.772,86.729,86.735,200399997.0
2005-01-26 10:50:00,86.758,86.769,86.721,86.725,327599999.0
2005-01-26 10:51:00,86.733,86.765,86.733,86.76,170000000.0
2005-01-26 10:52:00,86.748,86.77,86.733,86.748,252399998.0
2005-01-26 10:53:00,86.775,86.779,86.754,86.758,248000001.0
2005-01-26 10:54:00,86.756,86.789,86.737,86.777,368800001.0
2005-01-26 10:55:00,86.75,86.779,86.743,86.779,210700001.0
2005-01-26 10:56:00,86.751,86.784,86.729,86.753,248699998.0
2005-01-26 10:57:00,86.731,86.764,86.731,86.756,218399998.0
2005-01-26 10:58:00,86.749,86.755,86.711,86.739,297999998.0
2005-01-26 10:59:00,86.717,86.731,86.69,86.705,113600000.0
2005-01-26 11:00:00,86.69,86.716,86.677,86.691,173900001.0
2005-01-26 11:01:00,86.736,86.736,86.673,86.689,272700000.0
2005-01-26 11:02:00,86.697,86.723,86.688,86.723,263900000.0
2005-01-26 11:03:00,86.718,86.734,86.692,86.71,141000002.0
2005-01-26 11:04:00,86.713,86.727,86.699,86.72,241100002.0
2005-01-26 11:05:00,86.73,86.772,86.73,86.743,323200000.0
2005-01-26 11:06:00,86.734,86.759,86.727,86.751,219900000.0
2005-01-26 11:07:00,86.76,86.776,86.738,86.755,247299998.0
2005-01-26 11:08:00,86.768,86.788,86.752,86.76,224899999.0
2005-01-26 11:09:00,86.772,86.792,86.761,86.771,115000001.0
2005-01-26 11:10:00,86.754,86.789,86.754,86.786,239999999.0
2005-01-26 11:11:00,86.787,86.803,86.768,86.778,385799995.0
2005-01-26 11:12:00,86.809,86.809,86.77,86.78,230699997.0
2005-01-26 11:13:00,86.8,86.823,86.787,86.82,244199999.0
2005-01-26 11:14:00,86.8,86.817,86.79,86.806,269300000.0
2005-01-26 11:15:00,86.781,86.834,86.781,86.832,303199999.0
2005-01-26 11:16:00,86.796,86.84,86.784,86.836,238999996.0
2005-01-26 11:17:00,86.827,86.833,86.807,86.816,250300000.0
2005-01-26 11:18:00,86.813,86.814,86.784,86.794,315399995.0
2005-01-26 11:19:00,86.811,86.829,86.798,86.811,168800001.0
2005-01-26 11:20:00,86.822,86.854,86.817,86.82,393400005.0
2005-01-26 11:21:00,86.779,86.842,86.775,86.816,259899999.0
2005-01-26 11:22:00,86.775,86.796,86.765,86.787,151000000.0
2005-01-26 11:23:00,86.795,86.795,86.761,86.761,246099999.0
2005-01-26 11:24:00,86.772,86.823,86.771,86.823,160999998.0
2005-01-26 11:25:00,86.806,86.818,86.78,86.795,219899998.0
2005-01-26 11:26:00,86.82,86.827,86.794,86.794,269199996.0
2005-01-26 11:27:00,86.794,86.819,86.78,86.814,225200002.0
2005-01-26 11:28:00,86.793,86.809,86.782,86.8,247900001.0
2005-01-26 11:29:00,86.808,86.832,86.789,86.814,174199998.0
2005-01-26 11:30:00,86.84,86.843,86.815,86.822,311200007.0
2005-01-26 11:31:00,86.817,86.832,86.792,86.807,163899997.0
2005-01-26 11:32:00,86.821,86.848,86.799,86.832,351900002.0
2005-01-26 11:33:00,86.851,86.88,86.837,86.842,306499998.0
2005-01-26 11:34:00,86.836,86.879,86.836,86.861,411999999.0
2005-01-26 11:35:00,86.833,86.86,86.831,86.835,117899999.0
2005-01-26 11:36:00,86.807,86.834,86.801,86.83,207099997.0
2005-01-26 11:37:00,86.811,86.84,86.797,86.82,200299999.0
2005-01-26 11:38:00,86.838,86.839,86.806,86.81,272399998.0
2005-01-26 11:39:00,86.8,86.835,86.8,86.83,170100000.0
2005-01-26 11:40:00,86.822,86.834,86.79,86.819,315499998.0
2005-01-26 11:41:00,86.821,86.84,86.812,86.831,248500002.0
2005-01-26 11:42:00,86.853,86.853,86.823,86.823,113799998.0
2005-01-26 11:43:00,86.828,86.847,86.807,86.824,228999998.0
2005-01-26 11:44:00,86.809,86.856,86.809,86.85,335199999.0
2005-01-26 11:45:00,86.848,86.848,86.822,86.837,274899997.0
2005-01-26 11:46:00,86.826,86.855,86.823,86.824,194599998.0
2005-01-26 11:47:00,86.834,86.875,86.833,86.875,254000004.0
2005-01-26 11:48:00,86.837,86.877,86.837,86.866,179799998.0
2005-01-26 11:49:00,86.869,86.889,86.845,86.859,261200001.0
2005-01-26 11:50:00,86.883,86.895,86.866,86.88,233499996.0
2005-01-26 11:51:00,86.883,86.9,86.839,86.847,281999997.0
2005-01-26 11:52:00,86.843,86.857,86.814,86.83,153499997.0
2005-01-26 11:53:00,86.847,86.867,86.827,86.842,214999999.0
2005-01-26 11:54:00,86.857,86.864,86.819,86.819,232799999.0
2005-01-26 11:55:00,86.836,86.844,86.78,86.78,134100001.0
2005-01-26 11:56:00,86.754,86.802,86.749,86.802,140199999.0
2005-01-26 11:57:00,86.801,86.815,86.782,86.795,179199997.0
2005-01-26 11:58:00,86.79,86.82,86.777,86.793,233999999.0
2005-01-26 11:59:00,86.781,86.811,86.765,86.785,219199999.0
2005-01-26 12:00:00,86.793,86.798,86.76,86.786,306399999.0
2005-01-26 12:01:00,86.776,86.82,86.775,86.807,244399996.0
2005-01-26 12:02:00,86.762,86.784,86.741,86.778,222299998.0
2005-01-26 12:03:00,86.8,86.806,86.773,86.793,324599999.0
2005-01-26 12:04:00,86.781,86.801,86.775,86.8,254000000.0
2005-01-26 12:05:00,86.81,86.821,86.777,86.798,172099999.0
2005-01-26 12:06:00,86.782,86.802,86.764,86.78,314299999.0
2005-01-26 12:07:00,86.765,86.811,86.765,86.781,314299996.0
2005-01-26 12:08:00,86.784,86.785,86.757,86.769,235799997.0
2005-01-26 12:09:00,86.778,86.799,86.758,86.77,274500005.0
2005-01-26 12:10:00,86.764,86.792,86.749,86.772,166599998.0
2005-01-26 12:11:00,86.802,86.811,86.777,86.795,287699996.0
2005-01-26 12:12:00,86.788,86.821,86.773,86.781,201400000.0
2005-01-26 12:13:00,86.798,86.815,86.756,86.769,188799999.0
2005-01-26 12:14:00,86.782,86.794,86.759,86.78,278099997.0
2005-01-26 12:15:00,86.797,86.799,86.763,86.763,241500000.0
2005-01-26 12:16:00,86.785,86.794,86.761,86.762,217600001.0
2005-01-26 12:17:00,86.768,86.797,86.754,86.754,248399999.0
2005-01-26 12:18:00,86.77,86.774,86.741,86.749,185300001.0
2005-01-26 12:19:00,86.734,86.771,86.734,86.744,268899995.0
2005-01-26 12:20:00,86.76,86.763,86.733,86.739,275800004.0
2005-01-26 12:21:00,86.74,86.78,86.719,86.74,352399998.0
2005-01-26 12:22:00,86.742,86.76,86.726,86.752,227299999.0
2005-01-26 12:23:00,86.751,86.765,86.727,86.765,263900002.0
2005-01-26 12:24:00,86.723,86.755,86.721,86.755,193499997.0
2005-01-26 12:25:00,86.769,86.769,86.72,86.743,317599998.0
2005-01-26 12:26:00,86.72,86.749,86.711,86.744,360200000.0
2005-01-26 12:27:00,86.719,86.755,86.719,86.753,167100000.0
2005-01-26 12:28:00,86.732,86.75,86.725,86.75,184299999.0
2005-01-26 12:29:00,86.736,86.766,86.714,86.748,409899999.0
2005-01-26 12:30:00,86.716,86.744,86.715,86.744,220899999.0
2005-01-26 12:31:00,86.723,86.755,86.717,86.752,294200002.0
2005-01-26 12:32:00,86.751,86.765,86.735,86.752,233200004.0
2005-01-26 12:33:00,86.735,86.757,86.734,86.757,119199998.0
2005-01-26 12:34:00,86.759,86.782,86.744,86.75,173799999.0
2005-01-26 12:35:00,86.745,86.769,86.742,86.742,133599999.0
2005-01-26 12:36:00,86.745,86.789,86.744,86.759,264900000.0
2005-01-26 12:37:00,86.759,86.771,86.738,86.765,239899996.0
2005-01-26 12:38:00,86.782,86.782,86.75,86.761,257500001.0
2005-01-26 12:39:00,86.783,86.8,86.765,86.768,295700001.0
2005-01-26 12:40:00,86.757,86.782,86.75,86.759,250399997.0
2005-01-26 12:41:00,86.734,86.768,86.733,86.767,244499999.0
2005-01-26 12:42:00,86.746,86.777,86.739,86.765,238500002.0
2005-01-26 12:43:00,86.76,86.794,86.751,86.76,223600001.0
2005-01-26 12:44:00,86.776,86.776,86.741,86.761,147699997.0
2005-01-26 12:45:00,86.766,86.771,86.743,86.754,330299997.0
2005-01-26 12:46:00,86.756,86.765,86.735,86.735,265300000.0
2005-01-26 12:47:00,86.759,86.76,86.73,86.733,263499999.0
2005-01-26 12:48:00,86.74,86.761,86.734,86.756,305599995.0
2005-01-26 12:49:00,86.755,86.788,86.748,86.772,193999999.0
2005-01-26 12:50:00,86.786,86.786,86.757,86.765,157300002.0
2005-01-26 12:51:00,86.77,86.814,86.77,86.804,166299999.0
2005-01-26 12:52:00,86.795,86.829,86.782,86.812,155300001.0
2005-01-26 12:53:00,86.83,86.845,86.802,86.844,191800000.0
2005-01-26 12:54:00,86.821,86.848,86.816,86.845,385900005.0
2005-01-26 12:55:00,86.838,86.885,86.809,86.885,216099999.0
2005-01-26 12:56:00,86.879,86.891,86.857,86.879,145899998.0
2005-01-26 12:57:00,86.863,86.879,86.845,86.856,275199997.0
2005-01-26 12:58:00,86.839,86.858,86.826,86.84,215100000.0
2005-01-26 12:59:00,86.825,86.85,86.801,86.813,197700000.0
2005-01-26 13:00:00,86.828,86.837,86.803,86.803,362800000.0
2005-01-26 13:01:00,86.803,86.828,86.795,86.81,188300001.0
2005-01-26 13:02:00,86.816,86.838,86.809,86.834,292799996.0
2005-01-26 13:03:00,86.827,86.828,86.8,86.828,159399998.0
2005-01-26 13:04:00,86.828,86.847,86.81,86.826,332900000.0
2005-01-26 13:05:00,86.841,86.859,86.829,86.844,178899997.0
2005-01-26 13:06:00,86.822,86.857,86.818,86.834,312900000.0
2005-01-26 13:07:00,86.825,86.856,86.825,86.855,230700000.0
2005-01-26 13:08:00,86.858,86.867,86.839,86.852,239400003.0
2005-01-26 13:09:00,86.863,86.873,86.839,86.849,177900000.0
2005-01-26 13:10:00,86.868,86.903,86.853,86.88,144000001.0
2005-01-26 13:11:00,86.873,86.885,86.846,86.87,198099997.0
2005-01-26 13:12:00,86.871,86.899,86.862,86.872,253999999.0
2005-01-26 13:13:00,86.877,86.889,86.846,86.846,231099999.0
2005-01-26 13:14:00,86.866,86.868,86.834,86.84,310599998.0
2005-01-26 13:15:00,86.842,86.85,86.821,86.823,271599998.0
2005-01-26 13:16:00,86.881,86.881,86.85,86.88,96299998.0
2005-01-26 13:17:00,86.875,86.903,86.82,86.878,132499999.0
2005-01-26 13:18:00,86.866,86.884,86.862,86.87,193900001.0
2005-01-26 13:19:00,86.87,86.889,86.859,86.868,248000000.0
2005-01-26 13:20:00,86.849,86.889,86.849,86.883,224999998.0
2005-01-26 13:21:00,86.879,86.888,86.857,86.857,268299995.0
2005-01-26 13:22:00,86.872,86.873,86.853,86.857,236000003.0
2005-01-26 13:23:00,86.863,86.889,86.855,86.871,199499999.0
2005-01-26 13:24:00,86.896,86.924,86.878,86.924,89399999.0
2005-01-26 13:25:00,86.915,86.92,86.889,86.894,206199996.0
2005-01-26 13:26:00,86.902,86.902,86.875,86.883,252000002.0
2005-01-26 13:27:00,86.872,86.893,86.853,86.876,183699998.0
2005-01-26 13:28:00,86.885,86.894,86.861,86.861,220699995.0
2005-01-26 13:29:00,86.867,86.882,86.856,86.877,113699999.0
2005-01-26 13:30:00,86.87,86.895,86.855,86.887,241099999.0
2005-01-26 13:31:00,86.872,86.893,86.869,86.884,347599999.0
2005-01-26 13:32:00,86.886,86.905,86.871,86.875,225300000.0
2005-01-26 13:33:00,86.887,86.916,86.887,86.898,194999998.0
2005-01-26 13:34:00,86.875,86.889,86.865,86.887,203900004.0
2005-01-26 13:35:00,86.882,86.893,86.853,86.878,184700000.0
2005-01-26 13:36:00,86.876,86.881,86.856,86.859,173800001.0
2005-01-26 13:37:00,86.866,86.879,86.85,86.868,224600000.0
2005-01-26 13:38:00,86.861,86.892,86.861,86.886,208200001.0
2005-01-26 13:39:00,86.875,86.88,86.849,86.867,162100001.0
2005-01-26 13:40:00,86.869,86.88,86.855,86.868,274500000.0
2005-01-26 13:41:00,86.858,86.873,86.846,86.855,266300002.0
2005-01-26 13:42:00,86.859,86.87,86.836,86.853,260999997.0
2005-01-26 13:43:00,86.843,86.87,86.835,86.87,148399998.0
2005-01-26 13:44:00,86.871,86.88,86.852,86.866,300899995.0
2005-01-26 13:45:00,86.861,86.886,86.854,86.872,352899996.0
2005-01-26 13:46:00,86.849,86.871,86.848,86.862,79899999.0
2005-01-26 13:47:00,86.859,86.88,86.831,86.869,359299999.0
2005-01-26 13:48:00,86.883,86.892,86.866,86.876,217799998.0
2005-01-26 13:49:00,86.868,86.89,86.868,86.871,185200001.0
2005-01-26 13:50:00,86.879,86.888,86.846,86.872,391900001.0
2005-01-26 13:51:00,86.878,86.906,86.863,86.892,265799999.0
2005-01-26 13:52:00,86.87,86.902,86.87,86.896,327100000.0
2005-01-26 13:53:00,86.898,86.913,86.875,86.893,271599995.0
2005-01-26 13:54:00,86.88,86.9,86.864,86.89,222600004.0
2005-01-26 13:55:00,86.862,86.878,86.841,86.854,199300000.0
2005-01-26 13:56:00,86.874,86.875,86.855,86.862,207500001.0
2005-01-26 13:57:00,86.871,86.89,86.843,86.872,289499992.0
2005-01-26 13:58:00,86.87,86.887,86.85,86.858,190900000.0
2005-01-26 13:59:00,86.843,86.862,86.835,86.862,294800000.0
2005-01-26 14:00:00,86.845,86.88,86.831,86.88,252999999.0
2005-01-26 14:01:00,86.857,86.875,86.845,86.875,198700001.0
2005-01-26 14:02:00,86.872,86.883,86.856,86.856,265799999.0
2005-01-26 14:03:00,86.877,86.879,86.839,86.848,313199997.0
2005-01-26 14:04:00,86.855,86.866,86.833,86.835,277199997.0
2005-01-26 14:05:00,86.864,86.864,86.816,86.836,208200003.0
2005-01-26 14:06:00,86.841,86.85,86.821,86.834,193699997.0
2005-01-26 14:07:00,86.848,86.85,86.81,86.81,222200002.0
2005-01-26 14:08:00,86.819,86.845,86.818,86.838,206900000.0
2005-01-26 14:09:00,86.822,86.852,86.815,86.829,359200004.0
2005-01-26 14:10:00,86.862,86.862,86.826,86.842,137999999.0
2005-01-26 14:11:00,86.846,86.865,86.818,86.844,169300000.0
2005-01-26 14:12:00,86.846,86.861,86.827,86.843,224700001.0
2005-01-26 14:13:00,86.839,86.86,86.817,86.835,201699997.0
2005-01-26 14:14:00,86.813,86.87,86.813,86.847,188699999.0
2005-01-26 14:15:00,86.824,86.898,86.824,86.898,244999996.0
2005-01-26 14:16:00,86.905,86.906,86.863,86.89,214799999.0
2005-01-26 14:17:00,86.881,86.921,86.881,86.921,86499999.0
2005-01-26 14:18:00,86.942,86.942,86.887,86.898,263399997.0
2005-01-26 14:19:00,86.922,86.922,86.89,86.891,273800000.0
2005-01-26 14:20:00,86.927,86.934,86.894,86.91,270899998.0
2005-01-26 14:21:00,86.915,86.94,86.889,86.898,235300005.0
2005-01-26 14:22:00,86.865,86.899,86.865,86.899,220100005.0
2005-01-26 14:23:00,86.885,86.897,86.86,86.86,200000001.0
2005-01-26 14:24:00,86.862,86.882,86.852,86.872,231399993.0
2005-01-26 14:25:00,86.879,86.892,86.85,86.873,248299998.0
2005-01-26 14:26:00,86.863,86.894,86.861,86.886,206000003.0
2005-01-26 14:27:00,86.877,86.884,86.856,86.859,198199996.0
2005-01-26 14:28:00,86.863,86.879,86.838,86.857,343099998.0
2005-01-26 14:29:00,86.862,86.862,86.821,86.836,251899999.0
2005-01-26 14:30:00,86.818,86.837,86.797,86.797,201800002.0
2005-01-26 14:31:00,86.816,86.868,86.794,86.85,251500002.0
2005-01-26 14:32:00,86.825,86.866,86.825,86.859,207000000.0
2005-01-26 14:33:00,86.862,86.862,86.814,86.814,263300002.0
2005-01-26 14:34:00,86.808,86.808,86.768,86.774,192700000.0
2005-01-26 14:35:00,86.825,86.826,86.794,86.815,276099999.0
2005-01-26 14:36:00,86.781,86.841,86.781,86.834,237799998.0
2005-01-26 14:37:00,86.796,86.817,86.775,86.794,193499999.0
2005-01-26 14:38:00,86.792,86.817,86.778,86.817,252399999.0
2005-01-26 14:39:00,86.803,86.826,86.796,86.808,219499996.0
2005-01-26 14:40:00,86.791,86.81,86.786,86.789,107199999.0
2005-01-26 14:41:00,86.804,86.828,86.803,86.82,134199999.0
2005-01-26 14:42:00,86.803,86.818,86.793,86.798,198199998.0
2005-01-26 14:43:00,86.806,86.825,86.789,86.823,170600000.0
2005-01-26 14:44:00,86.81,86.837,86.783,86.824,295799998.0
2005-01-26 14:45:00,86.841,86.841,86.81,86.828,261700001.0
2005-01-26 14:46:00,86.814,86.849,86.814,86.836,236800001.0
2005-01-26 14:47:00,86.843,86.853,86.814,86.824,213500000.0
2005-01-26 14:48:00,86.829,86.843,86.815,86.833,205999999.0
2005-01-26 14:49:00,86.827,86.839,86.797,86.797,214600002.0
2005-01-26 14:50:00,86.831,86.837,86.813,86.819,290699999.0
2005-01-26 14:51:00,86.853,86.853,86.818,86.825,245799999.0
2005-01-26 14:52:00,86.821,86.841,86.816,86.833,183500002.0
2005-01-26 14:53:00,86.818,86.827,86.79,86.807,216300000.0
2005-01-26 14:54:00,86.803,86.825,86.796,86.823,210199998.0
2005-01-26 14:55:00,86.817,86.828,86.788,86.797,327600000.0
2005-01-26 14:56:00,86.791,86.808,86.768,86.784,326600001.0
2005-01-26 14:57:00,86.773,86.804,86.76,86.789,284700000.0
2005-01-26 14:58:00,86.79,86.808,86.774,86.794,220199998.0
2005-01-26 14:59:00,86.769,86.793,86.733,86.783,329799998.0
2005-01-26 15:00:00,86.76,86.78,86.754,86.78,174299998.0
2005-01-26 15:01:00,86.765,86.784,86.75,86.782,306599997.0
2005-01-26 15:02:00,86.778,86.794,86.767,86.773,309699996.0
2005-01-26 15:03:00,86.771,86.78,86.746,86.746,264099997.0
2005-01-26 15:04:00,86.783,86.783,86.754,86.762,175700003.0
2005-01-26 15:05:00,86.767,86.787,86.749,86.77,228700002.0
2005-01-26 15:06:00,86.759,86.792,86.758,86.771,203100001.0
2005-01-26 15:07:00,86.745,86.788,86.745,86.764,258399997.0
2005-01-26 15:08:00,86.771,86.795,86.763,86.784,189800001.0
2005-01-26 15:09:00,86.786,86.805,86.764,86.781,191100001.0
2005-01-26 15:10:00,86.769,86.789,86.757,86.789,275400002.0
2005-01-26 15:11:00,86.757,86.785,86.757,86.762,241200005.0
2005-01-26 15:12:00,86.766,86.772,86.742,86.755,157399999.0
2005-01-26 15:13:00,86.758,86.764,86.725,86.739,257099997.0
2005-01-26 15:14:00,86.718,86.718,86.66,86.667,247700001.0
2005-01-26 15:15:00,86.658,86.715,86.658,86.698,415500003.0
2005-01-26 15:16:00,86.704,86.737,86.702,86.725,330999993.0
2005-01-26 15:17:00,86.715,86.75,86.712,86.75,277400001.0
2005-01-26 15:18:00,86.73,86.754,86.72,86.737,246900001.0
2005-01-26 15:19:00,86.728,86.731,86.703,86.706,200099996.0
2005-01-26 15:20:00,86.739,86.752,86.707,86.731,220000001.0
2005-01-26 15:21:00,86.736,86.754,86.724,86.751,277799997.0
2005-01-26 15:22:00,86.731,86.751,86.683,86.726,396800001.0
2005-01-26 15:23:00,86.775,86.78,86.734,86.741,319499999.0
2005-01-26 15:24:00,86.772,86.772,86.729,86.735,211000005.0
2005-01-26 15:25:00,86.738,86.756,86.725,86.752,97999997.0
2005-01-26 15:26:00,86.749,86.76,86.721,86.742,209600003.0
2005-01-26 15:27:00,86.75,86.775,86.735,86.755,281800002.0
2005-01-26 15:28:00,86.755,86.755,86.726,86.726,188899999.0
2005-01-26 15:29:00,86.725,86.748,86.721,86.747,155199998.0
2005-01-26 15:30:00,86.751,86.752,86.711,86.711,307500000.0
2005-01-26 15:31:00,86.708,86.73,86.694,86.715,227200002.0
2005-01-26 15:32:00,86.721,86.778,86.721,86.741,292800002.0
2005-01-26 15:33:00,86.722,86.753,86.72,86.753,117500001.0
2005-01-26 15:34:00,86.731,86.764,86.726,86.749,339700004.0
2005-01-26 15:35:00,86.74,86.79,86.727,86.79,150600000.0
2005-01-26 15:36:00,86.777,86.798,86.771,86.771,300099999.0
2005-01-26 15:37:00,86.737,86.776,86.723,86.74,184799998.0
2005-01-26 15:38:00,86.686,86.719,86.68,86.715,205699995.0
2005-01-26 15:39:00,86.728,86.744,86.712,86.722,288100001.0
2005-01-26 15:40:00,86.728,86.751,86.723,86.723,175399997.0
2005-01-26 15:41:00,86.73,86.756,86.73,86.755,175300002.0
2005-01-26 15:42:00,86.748,86.763,86.723,86.746,267699999.0
2005-01-26 15:43:00,86.751,86.77,86.73,86.743,286600003.0
2005-01-26 15:44:00,86.737,86.763,86.723,86.763,145500001.0
2005-01-26 15:45:00,86.746,86.766,86.736,86.745,203899999.0
2005-01-26 15:46:00,86.751,86.776,86.739,86.768,264099993.0
2005-01-26 15:47:00,86.748,86.791,86.748,86.77,167199999.0
2005-01-26 15:48:00,86.762,86.776,86.75,86.753,238600004.0
2005-01-26 15:49:00,86.756,86.784,86.749,86.762,140799999.0
2005-01-26 15:50:00,86.768,86.768,86.742,86.755,291600000.0
2005-01-26 15:51:00,86.782,86.782,86.744,86.748,314900001.0
2005-01-26 15:52:00,86.776,86.782,86.74,86.75,344899998.0
2005-01-26 15:53:00,86.77,86.79,86.747,86.775,316700000.0
2005-01-26 15:54:00,86.745,86.773,86.727,86.739,279999995.0
2005-01-26 15:55:00,86.776,86.815,86.769,86.781,320700002.0
2005-01-26 15:56:00,86.798,86.843,86.798,86.811,191299999.0
2005-01-26 15:57:00,86.825,86.836,86.807,86.819,283100000.0
2005-01-26 15:58:00,86.823,86.845,86.807,86.84,291699997.0
2005-01-26 15:59:00,86.821,86.849,86.799,86.824,316899996.0
2005-01-26 16:00:00,86.836,86.836,86.789,86.803,228899997.0
2005-01-26 16:01:00,86.806,86.818,86.763,86.781,190399999.0
2005-01-26 16:02:00,86.77,86.79,86.759,86.772,201799999.0
2005-01-26 16:03:00,86.778,86.79,86.762,86.769,293600000.0
2005-01-26 16:04:00,86.775,86.809,86.763,86.8,327499997.0
2005-01-26 16:05:00,86.811,86.837,86.791,86.819,264299999.0
2005-01-26 16:06:00,86.824,86.845,86.811,86.845,163799998.0
2005-01-26 16:07:00,86.812,86.832,86.803,86.812,220600005.0
2005-01-26 16:08:00,86.843,86.848,86.816,86.839,243400001.0
2005-01-26 16:09:00,86.84,86.852,86.821,86.844,236800000.0
2005-01-26 16:10:00,86.828,86.847,86.803,86.832,278799999.0
2005-01-26 16:11:00,86.844,86.855,86.821,86.824,226799997.0
2005-01-26 16:12:00,86.862,86.875,86.828,86.868,253499999.0
2005-01-26 16:13:00,86.848,86.878,86.825,86.853,284499998.0
2005-01-26 16:14:00,86.837,86.871,86.819,86.871,230100001.0
2005-01-26 16:15:00,86.837,86.859,86.812,86.826,150099997.0
2005-01-26 16:16:00,86.786,86.803,86.769,86.785,189600001.0
2005-01-26 16:17:00,86.786,86.798,86.738,86.738,301999998.0
2005-01-26 16:18:00,86.792,86.838,86.792,86.838,179799998.0
2005-01-26 16:19:00,86.833,86.841,86.815,86.818,263600003.0
2005-01-26 16:20:00,86.844,86.862,86.827,86.839,352999996.0
2005-01-26 16:21:00,86.851,86.87,86.831,86.856,157199998.0
2005-01-26 16:22:00,86.867,86.875,86.845,86.855,226100001.0
2005-01-26 16:23:00,86.861,86.879,86.839,86.871,243499995.0
2005-01-26 16:24:00,86.867,86.882,86.838,86.856,283299998.0
2005-01-26 16:25:00,86.856,86.868,86.842,86.866,272399995.0
2005-01-26 16:26:00,86.855,86.87,86.838,86.849,132900001.0
2005-01-26 16:27:00,86.836,86.851,86.818,86.818,246000001.0
2005-01-26 16:28:00,86.839,86.85,86.816,86.827,196299996.0
2005-01-26 16:29:00,86.846,86.846,86.814,86.814,371300000.0
2005-01-26 16:30:00,86.844,86.864,86.83,86.852,115399999.0
2005-01-26 16:31:00,86.845,86.861,86.83,86.858,186199997.0
2005-01-26 16:32:00,86.852,86.867,86.812,86.827,273200002.0
2005-01-26 16:33:00,86.837,86.841,86.799,86.799,202799997.0
2005-01-26 16:34:00,86.785,86.808,86.769,86.784,144499999.0
2005-01-26 16:35:00,86.804,86.825,86.797,86.809,237300003.0
2005-01-26 16:36:00,86.815,86.832,86.784,86.802,234299997.0
2005-01-26 16:37:00,86.803,86.841,86.792,86.812,183299998.0
2005-01-26 16:38:00,86.813,86.837,86.803,86.806,277900003.0
2005-01-26 16:39:00,86.815,86.83,86.8,86.815,179800001.0
2005-01-26 16:40:00,86.827,86.842,86.821,86.821,146600001.0
2005-01-26 16:41:00,86.841,86.858,86.824,86.824,265300004.0
2005-01-26 16:42:00,86.831,86.872,86.831,86.868,243700002.0
2005-01-26 16:43:00,86.824,86.863,86.824,86.848,315799998.0
2005-01-26 16:44:00,86.831,86.85,86.82,86.842,180199999.0
2005-01-26 16:45:00,86.854,86.867,86.841,86.843,304500001.0
2005-01-26 16:46:00,86.861,86.885,86.846,86.855,193000000.0
2005-01-26 16:47:00,86.867,86.869,86.831,86.831,297599999.0
2005-01-26 16:48:00,86.826,86.852,86.814,86.837,302899997.0
2005-01-26 16:49:00,86.807,86.858,86.806,86.858,167300002.0
2005-01-26 16:50:00,86.858,86.872,86.842,86.852,134700000.0
2005-01-26 16:51:00,86.833,86.877,86.821,86.877,179199998.0
2005-01-26 16:52:00,86.88,86.901,86.838,86.859,331199998.0
2005-01-26 16:53:00,86.863,86.882,86.845,86.858,199999997.0
2005-01-26 16:54:00,86.884,86.896,86.861,86.876,188699999.0
2005-01-26 16:55:00,86.898,86.898,86.852,86.852,318000000.0
2005-01-26 16:56:00,86.864,86.893,86.857,86.874,280500005.0
2005-01-26 16:57:00,86.875,86.893,86.869,86.875,268399998.0
2005-01-26 16:58:00,86.894,86.899,86.864,86.868,314600000.0
2005-01-26 16:59:00,86.883,86.926,86.873,86.904,203499999.0
2005-01-26 17:00:00,86.922,86.922,86.882,86.903,239600000.0
2005-01-26 17:01:00,86.896,86.926,86.889,86.912,312200009.0
2005-01-26 17:02:00,86.924,86.962,86.918,86.947,209599999.0
2005-01-26 17:03:00,86.946,86.961,86.927,86.942,317100004.0
2005-01-26 17:04:00,86.937,86.952,86.909,86.922,89199999.0
2005-01-26 17:05:00,86.926,86.95,86.91,86.95,280799995.0
2005-01-26 17:06:00,86.927,86.946,86.916,86.932,143500000.0
2005-01-26 17:07:00,86.942,86.942,86.894,86.894,97199998.0
2005-01-26 17:08:00,86.892,86.922,86.89,86.921,261199996.0
2005-01-26 17:09:00,86.917,86.917,86.88,86.901,299399999.0
2005-01-26 17:10:00,86.889,86.922,86.886,86.922,242800000.0
2005-01-26 17:11:00,86.913,86.927,86.894,86.912,200799996.0
2005-01-26 17:12:00,86.916,86.941,86.909,86.924,262700001.0
2005-01-26 17:13:00,86.926,86.951,86.916,86.927,327399997.0
2005-01-26 17:14:00,86.905,86.93,86.905,86.927,276000003.0
2005-01-26 17:15:00,86.919,86.956,86.919,86.945,175699997.0
2005-01-26 17:16:00,86.923,86.952,86.907,86.935,127900000.0
2005-01-26 17:17:00,86.936,86.963,86.929,86.954,217399997.0
2005-01-26 17:18:00,86.929,86.949,86.924,86.945,156699996.0
2005-01-26 17:19:00,86.929,86.945,86.91,86.933,377300004.0
2005-01-26 17:20:00,86.926,86.953,86.926,86.953,90800000.0
2005-01-26 17:21:00,86.946,86.962,86.93,86.947,193799999.0
2005-01-26 17:22:00,86.962,86.962,86.917,86.917,254300003.0
2005-01-26 17:23:00,86.95,86.955,86.91,86.935,326700000.0
2005-01-26 17:24:00,86.933,86.945,86.92,86.937,135800001.0
2005-01-26 17:25:00,86.916,86.959,86.916,86.959,250499996.0
2005-01-26 17:26:00,86.935,86.958,86.919,86.958,166100001.0
2005-01-26 17:27:00,86.936,86.978,86.935,86.978,272800001.0
2005-01-26 17:28:00,86.981,86.982,86.954,86.958,212499997.0
2005-01-26 17:29:00,86.971,86.995,86.964,86.995,200800002.0
2005-01-26 17:30:00,86.982,86.995,86.952,86.952,164799999.0
2005-01-26 17:31:00,86.948,86.987,86.948,86.974,242400001.0
2005-01-26 17:32:00,86.971,87.005,86.961,86.985,432699998.0
2005-01-26 17:33:00,87.01,87.01,86.966,86.997,244800002.0
2005-01-26 17:34:00,86.983,87.0,86.968,86.993,203800004.0
2005-01-26 17:35:00,87.003,87.003,86.973,86.973,280899999.0
2005-01-26 17:36:00,86.974,86.986,86.954,86.971,287399996.0
2005-01-26 17:37:00,86.971,86.971,86.936,86.946,232800003.0
2005-01-26 17:38:00,86.96,86.981,86.946,86.96,238600001.0
2005-01-26 17:39:00,86.954,86.975,86.945,86.956,182600000.0
2005-01-26 17:40:00,86.965,86.974,86.896,86.896,151599999.0
2005-01-26 17:41:00,86.922,86.948,86.901,86.907,309099999.0
2005-01-26 17:42:00,86.895,86.92,86.89,86.911,132499998.0
2005-01-26 17:43:00,86.902,86.905,86.874,86.892,373700001.0
2005-01-26 17:44:00,86.895,86.938,86.872,86.916,215300000.0
2005-01-26 17:45:00,86.932,86.942,86.917,86.924,343999996.0
2005-01-26 17:46:00,86.934,86.936,86.912,86.935,280100002.0
2005-01-26 17:47:00,86.925,86.944,86.91,86.923,357300002.0
2005-01-26 17:48:00,86.921,86.935,86.893,86.896,129900001.0
2005-01-26 17:49:00,86.884,86.921,86.876,86.894,245099997.0
2005-01-26 17:50:00,86.893,86.905,86.869,86.89,358699998.0
2005-01-26 17:51:00,86.902,86.92,86.884,86.901,179200000.0
2005-01-26 17:52:00,86.919,86.925,86.891,86.897,187800001.0
2005-01-26 17:53:00,86.896,86.962,86.895,86.951,259400004.0
2005-01-26 17:54:00,86.908,86.908,86.868,86.88,126899997.0
2005-01-26 17:55:00,86.886,86.891,86.862,86.868,233700002.0
2005-01-26 17:56:00,86.891,86.921,86.884,86.888,323099997.0
2005-01-26 17:57:00,86.884,86.91,86.874,86.894,245299999.0
2005-01-26 17:58:00,86.879,86.906,86.864,86.885,193399998.0
2005-01-26 17:59:00,86.889,86.9,86.857,86.857,209699996.0
2005-01-26 18:00:00,86.855,86.884,86.853,86.862,298699996.0
2005-01-26 18:01:00,86.862,86.902,86.861,86.884,1896600003.0
2005-01-26 18:02:00,86.95,86.95,86.95,86.95,2053399987.0
2005-01-26 18:03:00,86.94,86.94,86.93,86.93,2053399987.0
2005-01-26 18:04:00,86.93,86.95,86.93,86.95,2053399987.0
2005-01-26 18:05:00,86.97,86.98,86.97,86.98,2053399987.0
2005-01-26 18:06:00,86.97,86.97,86.97,86.97,2053399987.0
2005-01-26 18:07:00,86.97,86.97,86.97,86.97,2053399987.0
2005-01-26 18:08:00,86.98,86.98,86.98,86.98,2053399987.0
2005-01-26 18:09:00,86.916,86.945,86.905,86.929,2053399987.0
2005-01-26 18:10:00,86.937,86.952,86.908,86.921,1911999996.0
2005-01-26 18:11:00,86.925,86.933,86.9,86.902,869599992.0
2005-01-26 18:12:00,86.922,86.956,86.906,86.934,1152399997.0
2005-01-26 18:13:00,86.898,86.924,86.877,86.905,2131599997.0
2005-01-26 18:14:00,86.93,86.93,86.93,86.93,1300399998.0
2005-01-26 18:15:00,86.94,86.94,86.94,86.94,1300399998.0
2005-01-26 18:16:00,86.94,86.94,86.94,86.94,1300399998.0
2005-01-26 18:17:00,86.867,86.875,86.836,86.836,1300399998.0
2005-01-26 18:18:00,86.835,86.877,86.834,86.848,1253499995.0
2005-01-26 18:19:00,86.844,86.878,86.829,86.867,1997699990.0
2005-01-26 18:20:00,86.849,86.902,86.849,86.86,1710199991.0
2005-01-26 18:21:00,86.854,86.883,86.844,86.853,1956899990.0
2005-01-26 18:22:00,86.868,86.879,86.834,86.869,1163200000.0
2005-01-26 18:23:00,87.07,87.07,87.04,87.04,2083900001.0
2005-01-26 18:24:00,87.05,87.08,87.05,87.08,2083900001.0
2005-01-26 18:25:00,86.81,86.847,86.804,86.817,2083900001.0
2005-01-26 18:26:00,86.819,86.86,86.819,86.858,2000999996.0
2005-01-26 18:27:00,86.849,86.891,86.849,86.872,1500899996.0
2005-01-26 18:28:00,86.852,86.905,86.85,86.905,1495199988.0
2005-01-26 18:29:00,86.919,86.964,86.919,86.964,1191299996.0
2005-01-26 18:30:00,86.95,86.956,86.922,86.939,795899993.0
2005-01-26 18:31:00,86.938,86.961,86.928,86.948,1404899995.0
2005-01-26 18:32:00,86.949,86.963,86.924,86.937,1929800001.0
2005-01-26 18:33:00,87.13,87.13,87.13,87.13,2125099990.0
2005-01-26 18:34:00,86.938,86.967,86.924,86.939,2125099990.0
2005-01-26 18:35:00,86.955,86.96,86.918,86.932,1841799985.0
2005-01-26 18:36:00,86.967,86.975,86.941,86.952,949099998.0
2005-01-26 18:37:00,86.977,86.977,86.94,86.948,949299998.0
2005-01-26 18:38:00,86.94,86.975,86.939,86.972,850199990.0
2005-01-26 18:39:00,86.953,86.987,86.953,86.977,1142900003.0
2005-01-26 18:40:00,86.963,86.988,86.963,86.987,1848299993.0
2005-01-26 18:41:00,86.969,86.989,86.956,86.967,886899998.0
2005-01-26 18:42:00,86.973,86.981,86.951,86.951,1256299997.0
2005-01-26 18:43:00,86.982,86.995,86.949,86.976,437099998.0
2005-01-26 18:44:00,86.986,86.998,86.964,86.964,767199996.0
2005-01-26 18:45:00,87.018,87.026,86.989,86.99,759500002.0
2005-01-26 18:46:00,87.014,87.014,86.984,86.99,741299991.0
2005-01-26 18:47:00,86.981,87.017,86.981,87.014,265000001.0
2005-01-26 18:48:00,87.002,87.034,86.992,86.997,622600004.0
2005-01-26 18:49:00,86.99,86.992,86.964,86.965,556699996.0
2005-01-26 18:50:00,86.968,86.976,86.937,86.937,913399996.0
2005-01-26 18:51:00,86.931,86.969,86.931,86.945,1008799990.0
2005-01-26 18:52:00,86.953,86.978,86.943,86.973,1374300006.0
2005-01-26 18:53:00,86.977,86.981,86.944,86.964,1575299992.0
2005-01-26 18:54:00,86.979,87.005,86.963,86.969,1333999987.0
2005-01-26 18:55:00,86.986,87.005,86.965,86.986,1783900000.0
2005-01-26 18:56:00,86.971,86.971,86.938,86.949,214099999.0
2005-01-26 18:57:00,86.955,86.978,86.946,86.965,480899998.0
2005-01-26 18:58:00,86.925,86.948,86.92,86.948,882500006.0
2005-01-26 18:59:00,86.943,86.967,86.914,86.935,1207399998.0
2005-01-26 19:00:00,86.929,86.958,86.925,86.958,360599998.0
2005-01-26 19:01:00,86.959,86.975,86.925,86.925,518800003.0
2005-01-26 19:02:00,86.938,86.949,86.92,86.92,238600000.0
2005-01-26 19:03:00,86.926,86.945,86.899,86.905,504099999.0
2005-01-26 19:04:00,86.913,86.945,86.903,86.924,359099998.0
2005-01-26 19:05:00,86.937,86.98,86.937,86.971,547100003.0
2005-01-26 19:06:00,86.95,86.987,86.947,86.965,1079100001.0
2005-01-26 19:07:00,86.958,86.976,86.938,86.945,1197399988.0
2005-01-26 19:08:00,86.945,86.98,86.945,86.973,1536899987.0
2005-01-26 19:09:00,86.959,86.979,86.938,86.955,844500000.0
2005-01-26 19:10:00,86.95,86.959,86.93,86.949,223900000.0
2005-01-26 19:11:00,86.958,86.977,86.928,86.938,501000003.0
2005-01-26 19:12:00,86.927,86.967,86.927,86.958,303000000.0
2005-01-26 19:13:00,86.92,86.935,86.894,86.91,435299997.0
2005-01-26 19:14:00,86.9,86.935,86.887,86.921,370199998.0
2005-01-26 19:15:00,86.925,86.939,86.908,86.923,817899999.0
2005-01-26 19:16:00,86.911,86.946,86.909,86.946,653599999.0
2005-01-26 19:17:00,86.947,86.949,86.912,86.928,907099998.0
2005-01-26 19:18:00,86.937,86.953,86.919,86.919,640600002.0
2005-01-26 19:19:00,86.909,86.946,86.909,86.945,1223500000.0
2005-01-26 19:20:00,86.948,86.955,86.924,86.934,783000000.0
2005-01-26 19:21:00,86.956,87.008,86.944,86.989,910799997.0
2005-01-26 19:22:00,87.035,87.053,87.01,87.039,217699999.0
2005-01-26 19:23:00,87.04,87.074,87.02,87.032,1769899994.0
2005-01-26 19:24:00,87.029,87.09,87.029,87.09,696500003.0
2005-01-26 19:25:00,87.085,87.099,87.04,87.043,1057099997.0
2005-01-26 19:26:00,87.033,87.058,87.021,87.039,1799799992.0
2005-01-26 19:27:00,87.043,87.043,86.996,86.996,1267699997.0
2005-01-26 19:28:00,87.002,87.064,87.002,87.031,954999995.0
2005-01-26 19:29:00,87.05,87.102,87.045,87.079,292199997.0
2005-01-26 19:30:00,87.074,87.092,87.035,87.082,1281600003.0
2005-01-26 19:31:00,87.074,87.1,87.05,87.07,475900003.0
2005-01-26 19:32:00,87.077,87.118,87.072,87.104,943699999.0
2005-01-26 19:33:00,87.125,87.137,87.111,87.125,820499998.0
2005-01-26 19:34:00,87.126,87.126,87.074,87.082,1137500001.0
2005-01-26 19:35:00,87.089,87.09,87.043,87.06,808700002.0
2005-01-26 19:36:00,87.084,87.09,87.061,87.062,601200004.0
2005-01-26 19:37:00,87.082,87.085,87.052,87.055,173999998.0
2005-01-26 19:38:00,87.053,87.085,87.045,87.058,878400003.0
2005-01-26 19:39:00,87.061,87.064,87.028,87.033,751300001.0
2005-01-26 19:40:00,87.048,87.061,87.031,87.032,754799993.0
2005-01-26 19:41:00,87.065,87.095,87.044,87.064,1091500009.0
2005-01-26 19:42:00,87.069,87.094,87.066,87.081,1053400000.0
2005-01-26 19:43:00,87.075,87.081,87.052,87.057,560899996.0
2005-01-26 19:44:00,87.053,87.084,87.041,87.041,908999997.0
2005-01-26 19:45:00,87.05,87.056,87.024,87.043,449099999.0
2005-01-26 19:46:00,87.051,87.061,87.023,87.023,662500006.0
2005-01-26 19:47:00,87.061,87.061,87.018,87.038,338599999.0
2005-01-26 19:48:00,87.05,87.05,87.015,87.05,1282199992.0
2005-01-26 19:49:00,87.045,87.047,87.008,87.025,700400006.0
2005-01-26 19:50:00,87.02,87.038,86.997,87.016,324999999.0
2005-01-26 19:51:00,86.999,87.045,86.999,87.032,477699999.0
2005-01-26 19:52:00,87.02,87.041,87.003,87.014,468699995.0
2005-01-26 19:53:00,87.015,87.044,87.0,87.005,755899995.0
2005-01-26 19:54:00,87.03,87.045,87.015,87.027,614099999.0
2005-01-26 19:55:00,87.064,87.081,87.047,87.047,267499997.0
2005-01-26 19:56:00,87.048,87.073,87.044,87.058,461999999.0
2005-01-26 19:57:00,87.033,87.053,86.993,87.034,523299998.0
2005-01-26 19:58:00,87.026,87.055,87.012,87.055,1124999988.0
2005-01-26 19:59:00,87.066,87.11,87.057,87.087,729500007.0
2005-01-26 20:00:00,87.095,87.12,87.084,87.097,483199997.0
2005-01-26 20:01:00,87.087,87.102,87.073,87.095,570300000.0
2005-01-26 20:02:00,87.091,87.097,87.063,87.072,526999996.0
2005-01-26 20:03:00,87.083,87.121,87.078,87.104,441499996.0
2005-01-26 20:04:00,87.116,87.116,87.075,87.099,405199997.0
2005-01-26 20:05:00,87.097,87.148,87.097,87.114,365499997.0
2005-01-26 20:06:00,87.084,87.137,87.074,87.09,498099999.0
2005-01-26 20:07:00,87.118,87.121,87.084,87.087,574100002.0
2005-01-26 20:08:00,87.089,87.104,87.055,87.074,719699994.0
2005-01-26 20:09:00,87.065,87.093,87.05,87.07,552700007.0
2005-01-26 20:10:00,87.069,87.086,87.06,87.074,572999999.0
2005-01-26 20:11:00,87.069,87.103,87.033,87.043,1643199996.0
2005-01-26 20:12:00,87.002,87.026,86.959,86.968,1850599992.0
2005-01-26 20:13:00,86.964,86.983,86.951,86.968,844599994.0
2005-01-26 20:14:00,86.97,86.997,86.951,86.962,532699998.0
2005-01-26 20:15:00,86.947,86.984,86.947,86.972,1016699994.0
2005-01-26 20:16:00,86.965,86.989,86.945,86.962,1369599998.0
2005-01-26 20:17:00,86.963,86.977,86.95,86.95,253899999.0
2005-01-26 20:18:00,86.974,86.988,86.956,86.976,223600000.0
2005-01-26 20:19:00,86.97,86.985,86.933,86.971,1627900003.0
2005-01-26 20:20:00,86.993,87.001,86.963,86.97,1454199991.0
2005-01-26 20:21:00,86.969,86.988,86.959,86.98,412000000.0
2005-01-26 20:22:00,86.943,86.977,86.937,86.955,982099996.0
2005-01-26 20:23:00,86.942,86.961,86.931,86.961,663399995.0
2005-01-26 20:24:00,86.932,86.959,86.929,86.946,456799995.0
2005-01-26 20:25:00,86.95,86.967,86.915,86.918,702099994.0
2005-01-26 20:26:00,86.927,86.972,86.927,86.971,432800004.0
2005-01-26 20:27:00,86.948,86.964,86.912,86.937,887299990.0
2005-01-26 20:28:00,86.925,86.944,86.879,86.91,1904599997.0
2005-01-26 20:29:00,86.95,86.95,86.94,86.94,2025599994.0
2005-01-26 20:30:00,86.905,86.945,86.905,86.945,2025599994.0
2005-01-26 20:31:00,86.94,86.94,86.893,86.914,1586200003.0
2005-01-26 20:32:00,86.915,86.942,86.902,86.933,2137100001.0
2005-01-26 20:33:00,86.914,86.944,86.881,86.929,504900000.0
2005-01-26 20:34:00,86.917,86.953,86.912,86.943,296599997.0
2005-01-26 20:35:00,86.911,86.937,86.9,86.9,532200002.0
2005-01-26 20:36:00,86.911,86.932,86.905,86.914,577299999.0
2005-01-26 20:37:00,86.913,86.936,86.893,86.909,469899994.0
2005-01-26 20:38:00,86.916,86.948,86.915,86.94,1334699994.0
2005-01-26 20:39:00,86.943,86.969,86.93,86.937,1206599988.0
2005-01-26 20:40:00,86.944,86.976,86.944,86.954,1664300013.0
2005-01-26 20:41:00,86.965,86.973,86.94,86.956,890399999.0
2005-01-26 20:42:00,86.942,86.978,86.942,86.975,1000899989.0
2005-01-26 20:43:00,86.958,86.982,86.937,86.967,592199994.0
2005-01-26 20:44:00,86.956,86.974,86.938,86.949,1433500006.0
2005-01-26 20:45:00,86.931,86.98,86.931,86.953,928200002.0
2005-01-26 20:46:00,86.973,86.975,86.931,86.951,792199997.0
2005-01-26 20:47:00,86.958,86.988,86.955,86.973,1236600001.0
2005-01-26 20:48:00,86.973,86.982,86.948,86.949,1073599997.0
2005-01-26 20:49:00,86.944,86.957,86.927,86.946,922999998.0
2005-01-26 20:50:00,86.95,86.975,86.936,86.944,1063299990.0
2005-01-26 20:51:00,86.955,86.984,86.945,86.96,563500002.0
2005-01-26 20:52:00,86.939,86.987,86.939,86.962,567299998.0
2005-01-26 20:53:00,86.939,86.948,86.901,86.916,1466500011.0
2005-01-26 20:54:00,86.914,86.946,86.914,86.94,411900000.0
2005-01-26 20:55:00,86.93,86.946,86.905,86.931,1145500003.0
2005-01-26 20:56:00,86.925,86.944,86.888,86.925,951799994.0
2005-01-26 20:57:00,86.926,86.944,86.911,86.927,1500399998.0
2005-01-26 20:58:00,86.93,86.93,86.93,86.93,2037399983.0
2005-01-26 20:59:00,86.92,86.944,86.888,86.927,2037399983.0
2005-01-26 21:00:00,86.93,86.93,86.93,86.93,679800001.0
2005-01-26 21:01:00,86.93,86.93,86.93,86.93,679800001.0
2005-01-26 21:02:00,86.916,86.946,86.899,86.93,679800001.0
2005-01-26 21:03:00,86.916,86.93,86.908,86.914,534000004.0
2005-01-26 21:04:00,86.921,86.947,86.913,86.933,441399997.0
2005-01-26 21:05:00,86.912,86.951,86.912,86.949,374700000.0
2005-01-26 21:06:00,86.929,86.961,86.929,86.952,695200002.0
2005-01-26 21:07:00,86.954,87.002,86.954,86.997,713200001.0
2005-01-26 21:08:00,86.985,87.002,86.967,86.967,592300000.0
2005-01-26 21:09:00,86.97,87.002,86.97,86.995,257000001.0
2005-01-26 21:10:00,86.992,87.004,86.96,86.973,380899997.0
2005-01-26 21:11:00,86.965,86.985,86.954,86.968,387999998.0
2005-01-26 21:12:00,86.962,87.004,86.962,86.989,549400001.0
2005-01-26 21:13:00,86.99,86.995,86.957,86.963,813599991.0
2005-01-26 21:14:00,86.995,87.022,86.985,87.012,844900000.0
2005-01-26 21:15:00,87.012,87.014,86.975,86.988,967799992.0
2005-01-26 21:16:00,87.003,87.012,86.982,86.991,649799996.0
2005-01-26 21:17:00,86.996,86.999,86.953,86.976,1233299994.0
2005-01-26 21:18:00,86.997,87.018,86.986,87.006,787799991.0
2005-01-26 21:19:00,86.996,87.026,86.982,86.999,987800001.0
2005-01-26 21:20:00,87.011,87.021,86.984,87.005,1349199993.0
2005-01-26 21:21:00,86.992,87.006,86.953,86.969,1893399998.0
2005-01-26 21:22:00,86.962,86.986,86.948,86.975,1314699993.0
2005-01-26 21:23:00,86.985,86.99,86.939,86.977,869500002.0
2005-01-26 21:24:00,86.979,86.994,86.956,86.959,938299991.0
2005-01-26 21:25:00,86.95,86.987,86.949,86.964,1278200001.0
2005-01-26 21:26:00,86.991,86.992,86.962,86.962,431200002.0
2005-01-26 21:27:00,86.934,86.977,86.934,86.971,463999995.0
2005-01-26 21:28:00,86.955,86.975,86.943,86.975,279500003.0
2005-01-26 21:29:00,86.981,86.981,86.926,86.932,562100000.0
2005-01-26 21:30:00,86.934,86.946,86.914,86.928,439500006.0
2005-01-26 21:31:00,86.954,86.963,86.921,86.963,262199998.0
2005-01-26 21:32:00,86.948,86.959,86.918,86.94,1246300003.0
2005-01-26 21:33:00,86.917,86.944,86.917,86.924,246900004.0
2005-01-26 21:34:00,86.942,86.965,86.923,86.941,376199999.0
2005-01-26 21:35:00,86.946,86.965,86.914,86.928,341799998.0
2005-01-26 21:36:00,86.931,86.943,86.903,86.91,254399999.0
2005-01-26 21:37:00,86.903,86.945,86.903,86.945,412199994.0
2005-01-26 21:38:00,86.929,86.948,86.917,86.919,459300001.0
2005-01-26 21:39:00,86.926,86.97,86.918,86.97,357100002.0
2005-01-26 21:40:00,86.964,86.976,86.925,86.942,413900001.0
2005-01-26 21:41:00,86.973,86.978,86.941,86.941,411499995.0
2005-01-26 21:42:00,86.982,86.982,86.927,86.927,495199999.0
2005-01-26 21:43:00,86.96,86.972,86.916,86.943,610400003.0
2005-01-26 21:44:00,86.913,86.965,86.913,86.965,1397699990.0
2005-01-26 21:45:00,86.932,86.954,86.906,86.945,891199999.0
2005-01-26 21:46:00,86.969,86.969,86.932,86.936,629100004.0
2005-01-26 21:47:00,86.97,86.972,86.944,86.955,1032299994.0
2005-01-26 21:48:00,86.955,86.969,86.94,86.954,251099998.0
2005-01-26 21:49:00,86.958,86.967,86.926,86.928,693799991.0
2005-01-26 21:50:00,86.944,86.954,86.927,86.933,265500002.0
2005-01-26 21:51:00,86.943,86.943,86.908,86.931,370500000.0
2005-01-26 21:52:00,86.93,86.961,86.9,86.923,448099999.0
2005-01-26 21:53:00,86.948,86.963,86.923,86.95,231100003.0
2005-01-26 21:54:00,86.929,86.971,86.927,86.951,282599997.0
2005-01-26 21:55:00,86.919,86.94,86.917,86.917,189799999.0
2005-01-26 21:56:00,86.95,86.953,86.917,86.917,546499996.0
2005-01-26 21:57:00,86.913,86.915,86.89,86.895,112099999.0
2005-01-26 21:58:00,86.905,86.947,86.904,86.947,135700000.0
2005-01-26 21:59:00,86.937,86.945,86.908,86.913,509200000.0
2005-01-26 22:00:00,86.89,86.928,86.89,86.928,708800004.0
2005-01-26 22:01:00,86.923,86.942,86.897,86.928,888900002.0
2005-01-26 22:02:00,86.905,86.942,86.901,86.931,1311499994.0
2005-01-26 22:03:00,86.905,86.952,86.905,86.946,226999998.0
2005-01-26 22:04:00,86.92,86.944,86.917,86.924,831099997.0
2005-01-26 22:05:00,86.919,86.95,86.908,86.95,297699996.0
2005-01-26 22:06:00,86.941,86.953,86.923,86.93,157099998.0
2005-01-26 22:07:00,86.926,86.95,86.923,86.939,215899999.0
2005-01-26 22:08:00,86.942,86.956,86.918,86.935,104799999.0
2005-01-26 22:09:00,86.927,86.958,86.922,86.94,294100001.0
2005-01-26 22:10:00,86.957,86.96,86.904,86.904,194299997.0
2005-01-26 22:11:00,86.924,86.955,86.923,86.945,458599995.0
2005-01-26 22:12:00,86.954,86.963,86.925,86.932,400600001.0
2005-01-26 22:13:00,86.955,86.955,86.886,86.903,487899999.0
2005-01-26 22:14:00,86.931,86.938,86.913,86.918,134499998.0
2005-01-26 22:15:00,86.928,86.951,86.921,86.939,640700003.0
2005-01-26 22:16:00,86.937,87.001,86.934,86.988,335899999.0
2005-01-26 22:17:00,86.976,87.018,86.976,87.009,210699996.0
2005-01-26 22:18:00,87.003,87.016,86.989,86.989,210699999.0
2005-01-26 22:19:00,86.996,87.01,86.982,87.0,147899999.0
2005-01-26 22:20:00,86.99,87.009,86.986,87.005,264799997.0
2005-01-26 22:21:00,86.983,87.012,86.983,87.007,192300000.0
2005-01-26 22:22:00,87.006,87.006,86.968,86.968,341200000.0
2005-01-26 22:23:00,86.986,86.997,86.966,86.979,215399999.0
2005-01-26 22:24:00,87.021,87.021,86.978,86.978,108800001.0
2005-01-26 22:25:00,87.009,87.009,86.985,86.994,235600000.0
2005-01-26 22:26:00,86.988,87.0,86.972,86.999,237800001.0
2005-01-26 22:27:00,87.013,87.019,86.99,86.997,698399994.0
2005-01-26 22:28:00,86.992,87.015,86.989,87.013,280400003.0
2005-01-26 22:29:00,87.002,87.022,86.973,86.998,435500002.0
2005-01-26 22:30:00,86.992,87.013,86.991,86.997,663600002.0
2005-01-26 22:31:00,86.983,87.0,86.978,86.994,139499997.0
2005-01-26 22:32:00,86.995,87.031,86.995,87.026,171899999.0
2005-01-26 22:33:00,87.028,87.041,87.003,87.017,374199997.0
2005-01-26 22:34:00,87.023,87.035,87.002,87.007,485799995.0
2005-01-26 22:35:00,87.011,87.024,86.989,87.0,253800003.0
2005-01-26 22:36:00,87.009,87.028,86.99,87.028,422900000.0
2005-01-26 22:37:00,87.016,87.016,86.986,87.012,261099997.0
2005-01-26 22:38:00,87.013,87.038,87.008,87.038,241000002.0
2005-01-26 22:39:00,87.004,87.03,86.995,87.03,131399997.0
2005-01-26 22:40:00,87.015,87.036,86.994,87.018,352599999.0
2005-01-26 22:41:00,87.017,87.019,86.986,86.986,249800000.0
2005-01-26 22:42:00,87.004,87.017,86.99,87.01,272799999.0
2005-01-26 22:43:00,87.01,87.019,86.984,86.997,772199998.0
2005-01-26 22:44:00,86.993,87.014,86.977,86.998,518200001.0
2005-01-26 22:45:00,86.986,87.01,86.967,87.01,452699999.0
2005-01-26 22:46:00,87.008,87.008,86.963,86.971,350899998.0
2005-01-26 22:47:00,86.979,87.016,86.966,87.016,330999997.0
2005-01-26 22:48:00,86.994,87.03,86.98,87.0,612699997.0
2005-01-26 22:49:00,86.968,87.017,86.968,87.005,522099996.0
2005-01-26 22:50:00,87.017,87.02,86.984,86.998,241099998.0
2005-01-26 22:51:00,87.009,87.019,86.987,87.013,587299997.0
2005-01-26 22:52:00,87.001,87.015,86.992,87.006,114699999.0
2005-01-26 22:53:00,87.007,87.014,86.935,86.972,487499995.0
2005-01-26 22:54:00,87.005,87.022,86.983,86.995,205199996.0
2005-01-26 22:55:00,86.99,87.011,86.964,87.0,415599993.0
2005-01-26 22:56:00,86.977,87.006,86.967,86.985,223600001.0
2005-01-26 22:57:00,86.979,87.006,86.965,86.974,313699993.0
2005-01-26 22:58:00,86.967,87.022,86.967,86.999,332999996.0
2005-01-26 22:59:00,86.987,87.008,86.93,86.992,319600001.0
2005-01-26 23:00:00,87.008,87.025,86.996,87.001,318800004.0
2005-01-26 23:01:00,86.981,87.017,86.981,87.014,160199998.0
2005-01-26 23:02:00,87.027,87.027,86.986,86.989,197399998.0
2005-01-26 23:03:00,86.987,87.013,86.978,87.003,191099999.0
2005-01-26 23:04:00,86.954,87.031,86.954,87.011,243899997.0
2005-01-26 23:05:00,87.009,87.023,86.99,87.006,230000000.0
2005-01-26 23:06:00,87.011,87.032,86.989,87.002,200800002.0
2005-01-26 23:07:00,86.984,87.025,86.984,87.012,194799996.0
2005-01-26 23:08:00,86.989,87.007,86.974,87.002,254999998.0
2005-01-26 23:09:00,87.0,87.012,86.973,86.997,185299999.0
2005-01-26 23:10:00,86.98,87.009,86.972,87.009,187099999.0
2005-01-26 23:11:00,86.994,87.029,86.99,87.019,163700001.0
2005-01-26 23:12:00,86.998,87.026,86.992,87.026,239400001.0
2005-01-26 23:13:00,87.02,87.056,87.02,87.048,105300001.0
2005-01-26 23:14:00,87.056,87.063,87.029,87.044,170199998.0
2005-01-26 23:15:00,87.027,87.062,87.025,87.037,162900002.0
2005-01-26 23:16:00,87.031,87.05,87.014,87.017,286100005.0
2005-01-26 23:17:00,87.01,87.064,86.999,87.039,329700004.0
2005-01-26 23:18:00,87.043,87.06,87.025,87.058,284300002.0
2005-01-26 23:19:00,87.041,87.055,87.026,87.035,138300002.0
2005-01-26 23:20:00,87.061,87.065,87.029,87.042,188800002.0
2005-01-26 23:21:00,87.046,87.067,87.039,87.067,166700000.0
2005-01-26 23:22:00,87.062,87.062,87.031,87.031,229500001.0
2005-01-26 23:23:00,87.056,87.069,87.034,87.049,165899998.0
2005-01-26 23:24:00,87.046,87.073,87.041,87.072,298399998.0
2005-01-26 23:25:00,87.039,87.052,87.031,87.043,40100001.0
2005-01-26 23:26:00,87.052,87.07,87.041,87.059,172200002.0
2005-01-26 23:27:00,87.039,87.061,87.021,87.04,240200003.0
2005-01-26 23:28:00,87.04,87.05,87.025,87.032,183700002.0
2005-01-26 23:29:00,87.056,87.056,87.022,87.036,370300002.0
2005-01-26 23:30:00,87.059,87.068,87.025,87.035,338199993.0
2005-01-26 23:31:00,87.07,87.075,87.035,87.05,212299994.0
2005-01-26 23:32:00,87.052,87.059,87.032,87.032,290700002.0
2005-01-26 23:33:00,87.026,87.066,87.026,87.062,190800000.0
2005-01-26 23:34:00,87.057,87.076,87.036,87.062,217900002.0
2005-01-26 23:35:00,87.059,87.059,87.012,87.039,319200006.0
2005-01-26 23:36:00,87.058,87.072,87.049,87.071,255699998.0
2005-01-26 23:37:00,87.055,87.072,87.031,87.032,191699998.0
2005-01-26 23:38:00,87.052,87.057,87.025,87.038,300700003.0
2005-01-26 23:39:00,87.042,87.058,87.01,87.054,161799999.0
2005-01-26 23:40:00,87.042,87.06,87.028,87.042,167799998.0
2005-01-26 23:41:00,87.003,87.056,87.002,87.056,325099996.0
2005-01-26 23:42:00,87.028,87.05,87.021,87.039,237600000.0
2005-01-26 23:43:00,87.061,87.079,87.045,87.062,262299999.0
2005-01-26 23:44:00,87.041,87.075,87.041,87.063,304699996.0
2005-01-26 23:45:00,87.055,87.075,87.024,87.035,200899996.0
2005-01-26 23:46:00,87.037,87.065,87.035,87.048,209000000.0
2005-01-26 23:47:00,87.045,87.07,87.039,87.07,140599999.0
2005-01-26 23:48:00,87.037,87.055,87.024,87.041,229799999.0
2005-01-26 23:49:00,87.046,87.065,87.029,87.045,284200000.0
2005-01-26 23:50:00,87.023,87.05,87.023,87.036,253499996.0
2005-01-26 23:51:00,87.023,87.053,87.023,87.046,188100000.0
2005-01-26 23:52:00,87.055,87.075,87.037,87.057,228699995.0
2005-01-26 23:53:00,87.07,87.085,87.052,87.063,111400000.0
2005-01-26 23:54:00,87.053,87.066,87.027,87.05,297799995.0
2005-01-26 23:55:00,87.063,87.063,87.037,87.037,103300001.0
2005-01-26 23:56:00,87.047,87.069,87.037,87.058,137299999.0
2005-01-26 23:57:00,87.062,87.062,87.037,87.044,257699996.0
2005-01-26 23:58:00,87.039,87.048,87.028,87.032,96400002.0
2005-01-26 23:59:00,87.02,87.05,87.016,87.026,243999997.0
2005-01-27 00:00:00,87.033,87.068,87.026,87.047,287599997.0
2005-01-27 00:01:00,87.026,87.065,87.026,87.058,176699998.0
2005-01-27 00:02:00,87.053,87.064,87.018,87.051,218599998.0
2005-01-27 00:03:00,87.034,87.059,87.026,87.054,187000000.0
2005-01-27 00:04:00,87.009,87.046,87.009,87.034,197200002.0
2005-01-27 00:05:00,87.046,87.057,87.02,87.042,228200001.0
2005-01-27 00:06:00,87.057,87.07,87.041,87.057,275000002.0
2005-01-27 00:07:00,87.065,87.09,87.055,87.071,197300002.0
2005-01-27 00:08:00,87.08,87.08,87.049,87.067,219199997.0
2005-01-27 00:09:00,87.066,87.066,87.017,87.017,112999999.0
2005-01-27 00:10:00,87.056,87.057,87.03,87.044,304799994.0
2005-01-27 00:11:00,87.044,87.064,87.029,87.063,230600002.0
2005-01-27 00:12:00,87.065,87.092,87.047,87.065,374700000.0
2005-01-27 00:13:00,87.044,87.08,87.044,87.08,187700001.0
2005-01-27 00:14:00,87.061,87.065,87.033,87.044,151300001.0
2005-01-27 00:15:00,87.081,87.101,87.078,87.095,257100000.0
2005-01-27 00:16:00,87.1,87.109,87.082,87.091,187499997.0
2005-01-27 00:17:00,87.11,87.11,87.077,87.079,141600001.0
2005-01-27 00:18:00,87.117,87.117,87.085,87.09,98299999.0
2005-01-27 00:19:00,87.091,87.115,87.081,87.1,146700002.0
2005-01-27 00:20:00,87.092,87.109,87.076,87.091,299999999.0
2005-01-27 00:21:00,87.112,87.112,87.09,87.112,257700001.0
2005-01-27 00:22:00,87.098,87.123,87.082,87.111,291600003.0
2005-01-27 00:23:00,87.124,87.151,87.115,87.134,278699999.0
2005-01-27 00:24:00,87.105,87.121,87.081,87.113,183699999.0
2005-01-27 00:25:00,87.129,87.138,87.095,87.116,370500003.0
2005-01-27 00:26:00,87.113,87.128,87.086,87.103,103099999.0
2005-01-27 00:27:00,87.102,87.122,87.081,87.106,259000000.0
2005-01-27 00:28:00,87.109,87.109,87.086,87.087,192300000.0
2005-01-27 00:29:00,87.094,87.094,87.063,87.085,289000000.0
2005-01-27 00:30:00,87.091,87.109,87.079,87.082,177999999.0
2005-01-27 00:31:00,87.067,87.093,87.061,87.093,225800000.0
2005-01-27 00:32:00,87.077,87.098,87.06,87.074,164900002.0
2005-01-27 00:33:00,87.078,87.107,87.061,87.093,200500001.0
2005-01-27 00:34:00,87.099,87.119,87.085,87.117,277000006.0
2005-01-27 00:35:00,87.081,87.103,87.079,87.099,197400001.0
2005-01-27 00:36:00,87.083,87.089,87.056,87.076,320999998.0
2005-01-27 00:37:00,87.058,87.1,87.055,87.1,173999997.0
2005-01-27 00:38:00,87.092,87.1,87.063,87.063,272999993.0
2005-01-27 00:39:00,87.105,87.105,87.064,87.074,277599998.0
2005-01-27 00:40:00,87.071,87.086,87.043,87.078,332700000.0
2005-01-27 00:41:00,87.061,87.087,87.061,87.083,194299998.0
2005-01-27 00:42:00,87.089,87.093,87.049,87.068,225099999.0
2005-01-27 00:43:00,87.082,87.085,87.053,87.072,187400001.0
2005-01-27 00:44:00,87.067,87.103,87.061,87.077,118900000.0
2005-01-27 00:45:00,87.1,87.108,87.071,87.088,127900001.0
2005-01-27 00:46:00,87.093,87.122,87.089,87.122,155199997.0
2005-01-27 00:47:00,87.112,87.112,87.075,87.095,295500003.0
2005-01-27 00:48:00,87.094,87.111,87.06,87.074,215699997.0
2005-01-27 00:49:00,87.055,87.071,87.031,87.053,152499999.0
2005-01-27 00:50:00,87.082,87.082,87.043,87.071,309300002.0
2005-01-27 00:51:00,87.065,87.065,87.015,87.026,212499999.0
2005-01-27 00:52:00,87.035,87.057,87.019,87.057,131500000.0
2005-01-27 00:53:00,87.045,87.085,87.039,87.085,263699997.0
2005-01-27 00:54:00,87.044,87.065,87.035,87.051,228400004.0
2005-01-27 00:55:00,87.063,87.088,87.043,87.076,325399998.0
2005-01-27 00:56:00,87.041,87.089,87.041,87.089,229599995.0
2005-01-27 00:57:00,87.077,87.115,87.073,87.115,252999999.0
2005-01-27 00:58:00,87.08,87.08,87.054,87.054,197799998.0
2005-01-27 00:59:00,87.078,87.115,87.063,87.115,297500002.0
2005-01-27 01:00:00,87.075,87.096,87.068,87.09,274599995.0
2005-01-27 01:01:00,87.09,87.102,87.074,87.075,145900002.0
2005-01-27 01:02:00,87.085,87.092,87.061,87.071,191999998.0
2005-01-27 01:03:00,87.069,87.105,87.058,87.064,417300001.0
2005-01-27 01:04:00,87.091,87.091,87.041,87.051,130300000.0
2005-01-27 01:05:00,87.065,87.088,87.036,87.054,153200000.0
2005-01-27 01:06:00,87.046,87.085,87.033,87.066,147300000.0
2005-01-27 01:07:00,87.086,87.086,87.043,87.043,204800000.0
2005-01-27 01:08:00,87.053,87.074,87.046,87.074,144200000.0
2005-01-27 01:09:00,87.068,87.08,87.044,87.065,156000000.0
2005-01-27 01:10:00,87.071,87.084,87.051,87.063,140799999.0
2005-01-27 01:11:00,87.064,87.065,87.036,87.052,207599998.0
2005-01-27 01:12:00,87.061,87.068,87.015,87.047,261300000.0
2005-01-27 01:13:00,87.07,87.073,87.04,87.04,190999996.0
2005-01-27 01:14:00,87.031,87.07,87.031,87.061,184000004.0
2005-01-27 01:15:00,87.068,87.083,87.048,87.065,180699995.0
2005-01-27 01:16:00,87.076,87.077,87.046,87.046,300699996.0
2005-01-27 01:17:00,87.022,87.072,87.006,87.049,211799999.0
2005-01-27 01:18:00,87.083,87.106,87.066,87.106,135700003.0
2005-01-27 01:19:00,87.103,87.144,87.103,87.138,207300000.0
2005-01-27 01:20:00,87.122,87.128,87.079,87.079,227200000.0
2005-01-27 01:21:00,87.098,87.105,87.066,87.08,183499997.0
2005-01-27 01:22:00,87.068,87.09,87.049,87.061,120599998.0
2005-01-27 01:23:00,87.051,87.079,87.038,87.079,166100000.0
2005-01-27 01:24:00,87.05,87.073,87.049,87.073,135799999.0
2005-01-27 01:25:00,87.063,87.081,87.055,87.081,127700000.0
2005-01-27 01:26:00,87.051,87.085,87.037,87.085,269700001.0
2005-01-27 01:27:00,87.075,87.106,87.067,87.106,260600000.0
2005-01-27 01:28:00,87.067,87.097,87.066,87.097,195600001.0
2005-01-27 01:29:00,87.047,87.097,87.047,87.095,254399999.0
2005-01-27 01:30:00,87.105,87.116,87.092,87.101,123800000.0
2005-01-27 01:31:00,87.07,87.094,87.066,87.08,278699995.0
2005-01-27 01:32:00,87.091,87.101,87.072,87.078,299499997.0
2005-01-27 01:33:00,87.101,87.116,87.084,87.105,126100000.0
2005-01-27 01:34:00,87.111,87.115,87.085,87.096,323099995.0
2005-01-27 01:35:00,87.105,87.116,87.09,87.116,228099998.0
2005-01-27 01:36:00,87.098,87.113,87.077,87.096,257499997.0
2005-01-27 01:37:00,87.115,87.123,87.095,87.108,213899999.0
2005-01-27 01:38:00,87.106,87.122,87.092,87.122,201500000.0
2005-01-27 01:39:00,87.094,87.116,87.089,87.116,199800001.0
2005-01-27 01:40:00,87.108,87.127,87.108,87.124,125299998.0
2005-01-27 01:41:00,87.086,87.122,87.072,87.104,297100000.0
2005-01-27 01:42:00,87.108,87.136,87.108,87.136,82100001.0
2005-01-27 01:43:00,87.148,87.148,87.102,87.102,212799998.0
2005-01-27 01:44:00,87.111,87.13,87.094,87.094,251999999.0
2005-01-27 01:45:00,87.117,87.137,87.109,87.131,174300000.0
2005-01-27 01:46:00,87.1,87.128,87.085,87.108,207099999.0
2005-01-27 01:47:00,87.093,87.113,87.079,87.1,186199997.0
2005-01-27 01:48:00,87.094,87.13,87.078,87.119,368999997.0
2005-01-27 01:49:00,87.13,87.13,87.104,87.11,373999998.0
2005-01-27 01:50:00,87.101,87.15,87.101,87.129,291299996.0
2005-01-27 01:51:00,87.12,87.135,87.089,87.127,226199998.0
2005-01-27 01:52:00,87.15,87.17,87.135,87.152,285500002.0
2005-01-27 01:53:00,87.151,87.157,87.121,87.128,248800000.0
2005-01-27 01:54:00,87.152,87.154,87.126,87.126,248599999.0
2005-01-27 01:55:00,87.15,87.171,87.129,87.129,199299999.0
2005-01-27 01:56:00,87.118,87.148,87.097,87.128,331900000.0
2005-01-27 01:57:00,87.123,87.139,87.103,87.121,255899996.0
2005-01-27 01:58:00,87.128,87.155,87.103,87.129,341999998.0
2005-01-27 01:59:00,87.142,87.151,87.104,87.104,307899999.0
2005-01-27 02:00:00,87.111,87.137,87.094,87.118,145099999.0
2005-01-27 02:01:00,87.128,87.15,87.112,87.113,215499996.0
2005-01-27 02:02:00,87.126,87.134,87.111,87.127,256700003.0
2005-01-27 02:03:00,87.145,87.151,87.121,87.121,257099999.0
2005-01-27 02:04:00,87.132,87.14,87.115,87.124,242900001.0
2005-01-27 02:05:00,87.116,87.139,87.086,87.105,301299996.0
2005-01-27 02:06:00,87.121,87.135,87.105,87.105,210100001.0
2005-01-27 02:07:00,87.11,87.128,87.087,87.105,301600000.0
2005-01-27 02:08:00,87.102,87.131,87.089,87.115,221900001.0
2005-01-27 02:09:00,87.133,87.135,87.111,87.111,173299999.0
2005-01-27 02:10:00,87.13,87.134,87.105,87.109,158599999.0
2005-01-27 02:11:00,87.102,87.129,87.093,87.113,163899998.0
2005-01-27 02:12:00,87.107,87.115,87.088,87.115,239799997.0
2005-01-27 02:13:00,87.103,87.103,87.071,87.071,292499995.0
2005-01-27 02:14:00,87.081,87.105,87.076,87.082,179699997.0
2005-01-27 02:15:00,87.068,87.091,87.061,87.085,345800002.0
2005-01-27 02:16:00,87.059,87.101,87.059,87.093,274700000.0
2005-01-27 02:17:00,87.081,87.099,87.071,87.09,216100001.0
2005-01-27 02:18:00,87.079,87.101,87.069,87.07,246399997.0
2005-01-27 02:19:00,87.073,87.113,87.073,87.113,239700000.0
2005-01-27 02:20:00,87.116,87.123,87.095,87.116,364099997.0
2005-01-27 02:21:00,87.105,87.128,87.105,87.124,105900000.0
2005-01-27 02:22:00,87.123,87.153,87.102,87.137,235299999.0
2005-01-27 02:23:00,87.135,87.161,87.122,87.155,305300002.0
2005-01-27 02:24:00,87.158,87.173,87.129,87.143,189300001.0
2005-01-27 02:25:00,87.138,87.152,87.119,87.131,204399999.0
2005-01-27 02:26:00,87.123,87.123,87.108,87.108,64600001.0
2005-01-27 02:27:00,87.137,87.154,87.127,87.138,316000000.0
2005-01-27 02:28:00,87.155,87.155,87.121,87.147,153400001.0
2005-01-27 02:29:00,87.141,87.174,87.13,87.142,284999998.0
2005-01-27 02:30:00,87.163,87.172,87.141,87.146,177500000.0
2005-01-27 02:31:00,87.156,87.171,87.14,87.168,131199998.0
2005-01-27 02:32:00,87.151,87.173,87.128,87.153,263100001.0
2005-01-27 02:33:00,87.161,87.18,87.151,87.166,313199993.0
2005-01-27 02:34:00,87.129,87.18,87.129,87.18,278600001.0
2005-01-27 02:35:00,87.141,87.172,87.141,87.165,294000000.0
2005-01-27 02:36:00,87.17,87.179,87.148,87.162,216799999.0
2005-01-27 02:37:00,87.173,87.174,87.135,87.174,176300001.0
2005-01-27 02:38:00,87.175,87.185,87.165,87.173,92600000.0
2005-01-27 02:39:00,87.164,87.186,87.154,87.171,156799999.0
2005-01-27 02:40:00,87.185,87.19,87.156,87.19,308499999.0
2005-01-27 02:41:00,87.179,87.196,87.165,87.188,413600006.0
2005-01-27 02:42:00,87.169,87.187,87.158,87.184,322700001.0
2005-01-27 02:43:00,87.151,87.189,87.151,87.179,84500000.0
2005-01-27 02:44:00,87.17,87.185,87.155,87.159,213599998.0
2005-01-27 02:45:00,87.15,87.169,87.141,87.154,371699993.0
2005-01-27 02:46:00,87.175,87.196,87.16,87.16,208700003.0
2005-01-27 02:47:00,87.134,87.162,87.131,87.16,295500000.0
2005-01-27 02:48:00,87.172,87.186,87.158,87.162,467600000.0
2005-01-27 02:49:00,87.169,87.207,87.168,87.188,198699997.0
2005-01-27 02:50:00,87.199,87.206,87.175,87.175,190200002.0
2005-01-27 02:51:00,87.169,87.173,87.145,87.169,385899998.0
2005-01-27 02:52:00,87.158,87.188,87.158,87.188,237199999.0
2005-01-27 02:53:00,87.185,87.185,87.161,87.172,174499999.0
2005-01-27 02:54:00,87.169,87.194,87.145,87.192,382599996.0
2005-01-27 02:55:00,87.178,87.199,87.17,87.191,128599998.0
2005-01-27 02:56:00,87.198,87.23,87.19,87.23,155899998.0
2005-01-27 02:57:00,87.219,87.235,87.209,87.23,239100001.0
2005-01-27 02:58:00,87.202,87.226,87.196,87.219,196099996.0
2005-01-27 02:59:00,87.226,87.226,87.185,87.186,367300004.0
2005-01-27 03:00:00,87.196,87.197,87.15,87.173,221799998.0
2005-01-27 03:01:00,87.183,87.193,87.156,87.176,168300001.0
2005-01-27 03:02:00,87.169,87.195,87.167,87.195,328299998.0
2005-01-27 03:03:00,87.189,87.189,87.161,87.175,151900000.0
2005-01-27 03:04:00,87.188,87.194,87.163,87.187,166200000.0
2005-01-27 03:05:00,87.177,87.2,87.165,87.181,246499999.0
2005-01-27 03:06:00,87.198,87.216,87.183,87.185,174699996.0
2005-01-27 03:07:00,87.193,87.207,87.181,87.19,350899993.0
2005-01-27 03:08:00,87.203,87.218,87.191,87.198,301499995.0
2005-01-27 03:09:00,87.21,87.225,87.196,87.212,174099999.0
2005-01-27 03:10:00,87.221,87.236,87.199,87.206,429300002.0
2005-01-27 03:11:00,87.228,87.249,87.212,87.249,222599999.0
2005-01-27 03:12:00,87.226,87.243,87.217,87.231,224100001.0
2005-01-27 03:13:00,87.209,87.219,87.191,87.192,291099997.0
2005-01-27 03:14:00,87.213,87.23,87.201,87.218,126300000.0
2005-01-27 03:15:00,87.222,87.239,87.218,87.239,65100000.0
2005-01-27 03:16:00,87.231,87.259,87.221,87.234,84799999.0
2005-01-27 03:17:00,87.252,87.272,87.243,87.266,295400003.0
2005-01-27 03:18:00,87.274,87.277,87.251,87.264,266099998.0
2005-01-27 03:19:00,87.27,87.288,87.258,87.258,208400002.0
2005-01-27 03:20:00,87.242,87.262,87.226,87.239,258699996.0
2005-01-27 03:21:00,87.255,87.258,87.234,87.238,313500001.0
2005-01-27 03:22:00,87.244,87.272,87.244,87.267,339599991.0
2005-01-27 03:23:00,87.249,87.264,87.235,87.256,260300001.0
2005-01-27 03:24:00,87.246,87.271,87.239,87.252,258399997.0
2005-01-27 03:25:00,87.253,87.259,87.228,87.237,291999999.0
2005-01-27 03:26:00,87.254,87.271,87.248,87.271,182099999.0
2005-01-27 03:27:00,87.259,87.28,87.255,87.255,282999998.0
2005-01-27 03:28:00,87.248,87.27,87.237,87.255,179300001.0
2005-01-27 03:29:00,87.238,87.262,87.232,87.24,192499998.0
2005-01-27 03:30:00,87.252,87.273,87.243,87.261,220300002.0
2005-01-27 03:31:00,87.271,87.29,87.264,87.264,112899999.0
2005-01-27 03:32:00,87.285,87.313,87.28,87.295,241599997.0
2005-01-27 03:33:00,87.3,87.323,87.3,87.314,255100005.0
2005-01-27 03:34:00,87.306,87.326,87.298,87.31,122099999.0
2005-01-27 03:35:00,87.31,87.336,87.303,87.315,196800002.0
2005-01-27 03:36:00,87.31,87.336,87.31,87.335,142799996.0
2005-01-27 03:37:00,87.309,87.329,87.294,87.319,113399998.0
2005-01-27 03:38:00,87.304,87.342,87.304,87.334,231400006.0
2005-01-27 03:39:00,87.322,87.335,87.298,87.311,247400002.0
2005-01-27 03:40:00,87.313,87.341,87.298,87.321,192199998.0
2005-01-27 03:41:00,87.342,87.348,87.315,87.318,198699997.0
2005-01-27 03:42:00,87.325,87.346,87.308,87.34,198599998.0
2005-01-27 03:43:00,87.355,87.355,87.329,87.334,173399998.0
2005-01-27 03:44:00,87.35,87.352,87.295,87.341,175500001.0
2005-01-27 03:45:00,87.326,87.344,87.307,87.307,258899999.0
2005-01-27 03:46:00,87.328,87.352,87.314,87.328,246099999.0
2005-01-27 03:47:00,87.333,87.356,87.33,87.352,258699999.0
2005-01-27 03:48:00,87.345,87.345,87.311,87.311,125399999.0
2005-01-27 03:49:00,87.347,87.348,87.32,87.324,229899998.0
2005-01-27 03:50:00,87.308,87.328,87.287,87.303,112500000.0
2005-01-27 03:51:00,87.312,87.329,87.295,87.311,191100000.0
2005-01-27 03:52:00,87.313,87.33,87.29,87.316,348399998.0
2005-01-27 03:53:00,87.307,87.335,87.307,87.325,186499999.0
2005-01-27 03:54:00,87.321,87.351,87.311,87.334,178000000.0
2005-01-27 03:55:00,87.318,87.342,87.299,87.323,220300000.0
2005-01-27 03:56:00,87.35,87.366,87.347,87.354,195999999.0
2005-01-27 03:57:00,87.35,87.362,87.317,87.328,244900002.0
2005-01-27 03:58:00,87.34,87.344,87.318,87.337,281099999.0
2005-01-27 03:59:00,87.34,87.368,87.324,87.361,213900001.0
2005-01-27 04:00:00,87.338,87.369,87.33,87.361,300199990.0
2005-01-27 04:01:00,87.35,87.365,87.339,87.359,177800000.0
2005-01-27 04:02:00,87.315,87.348,87.315,87.339,164599998.0
2005-01-27 04:03:00,87.354,87.354,87.334,87.334,105499999.0
2005-01-27 04:04:00,87.298,87.331,87.296,87.299,227399999.0
2005-01-27 04:05:00,87.327,87.33,87.294,87.294,290400000.0
2005-01-27 04:06:00,87.299,87.317,87.271,87.278,204800000.0
2005-01-27 04:07:00,87.283,87.315,87.273,87.29,235099999.0
2005-01-27 04:08:00,87.298,87.314,87.281,87.293,322400004.0
2005-01-27 04:09:00,87.31,87.316,87.274,87.274,350200001.0
2005-01-27 04:10:00,87.29,87.315,87.29,87.304,320800000.0
2005-01-27 04:11:00,87.285,87.314,87.285,87.298,137100001.0
2005-01-27 04:12:00,87.283,87.317,87.283,87.316,185400002.0
2005-01-27 04:13:00,87.279,87.299,87.277,87.296,112299999.0
2005-01-27 04:14:00,87.279,87.3,87.272,87.293,298599999.0
2005-01-27 04:15:00,87.281,87.299,87.273,87.278,194500002.0
2005-01-27 04:16:00,87.27,87.293,87.267,87.286,245500000.0
2005-01-27 04:17:00,87.292,87.297,87.266,87.297,276799994.0
2005-01-27 04:18:00,87.259,87.3,87.259,87.296,228400002.0
2005-01-27 04:19:00,87.294,87.294,87.272,87.284,106399999.0
2005-01-27 04:20:00,87.277,87.297,87.25,87.276,373100001.0
2005-01-27 04:21:00,87.269,87.297,87.268,87.297,183899998.0
2005-01-27 04:22:00,87.291,87.31,87.279,87.283,362499996.0
2005-01-27 04:23:00,87.312,87.338,87.312,87.338,59600000.0
2005-01-27 04:24:00,87.308,87.318,87.285,87.285,107999998.0
2005-01-27 04:25:00,87.298,87.323,87.294,87.305,173999999.0
2005-01-27 04:26:00,87.332,87.332,87.282,87.282,203500000.0
2005-01-27 04:27:00,87.282,87.308,87.276,87.285,178499997.0
2005-01-27 04:28:00,87.288,87.315,87.278,87.315,127700000.0
2005-01-27 04:29:00,87.3,87.331,87.3,87.319,168900002.0
2005-01-27 04:30:00,87.26,87.312,87.26,87.295,269999999.0
2005-01-27 04:31:00,87.288,87.32,87.288,87.297,262399998.0
2005-01-27 04:32:00,87.299,87.328,87.299,87.306,202000000.0
2005-01-27 04:33:00,87.319,87.319,87.296,87.296,61200001.0
2005-01-27 04:34:00,87.306,87.328,87.288,87.324,179399996.0
2005-01-27 04:35:00,87.309,87.325,87.305,87.315,92899999.0
2005-01-27 04:36:00,87.318,87.32,87.286,87.3,192199998.0
2005-01-27 04:37:00,87.291,87.299,87.273,87.279,329199995.0
2005-01-27 04:38:00,87.274,87.296,87.256,87.275,268100002.0
2005-01-27 04:39:00,87.283,87.293,87.246,87.284,258100001.0
2005-01-27 04:40:00,87.262,87.283,87.255,87.255,206499999.0
2005-01-27 04:41:00,87.265,87.298,87.265,87.298,190300001.0
2005-01-27 04:42:00,87.283,87.283,87.242,87.249,153999999.0
2005-01-27 04:43:00,87.249,87.281,87.249,87.281,148699999.0
2005-01-27 04:44:00,87.247,87.269,87.239,87.262,195000000.0
2005-01-27 04:45:00,87.261,87.261,87.235,87.247,172000002.0
2005-01-27 04:46:00,87.233,87.259,87.225,87.248,170600001.0
2005-01-27 04:47:00,87.228,87.271,87.228,87.271,201500001.0
2005-01-27 04:48:00,87.28,87.28,87.248,87.249,122799998.0
2005-01-27 04:49:00,87.27,87.27,87.227,87.236,185799997.0
2005-01-27 04:50:00,87.249,87.259,87.227,87.237,220500000.0
2005-01-27 04:51:00,87.236,87.265,87.236,87.254,184500001.0
2005-01-27 04:52:00,87.27,87.27,87.24,87.249,159600001.0
2005-01-27 04:53:00,87.239,87.257,87.23,87.243,255500000.0
2005-01-27 04:54:00,87.228,87.242,87.207,87.221,159800002.0
2005-01-27 04:55:00,87.218,87.218,87.203,87.207,34500000.0
2005-01-27 04:56:00,87.195,87.221,87.18,87.201,227100000.0
2005-01-27 04:57:00,87.199,87.215,87.177,87.202,198500003.0
2005-01-27 04:58:00,87.206,87.215,87.191,87.213,164600000.0
2005-01-27 04:59:00,87.196,87.219,87.19,87.214,357699994.0
2005-01-27 05:00:00,87.204,87.228,87.2,87.227,179000000.0
2005-01-27 05:01:00,87.208,87.223,87.176,87.212,278699996.0
2005-01-27 05:02:00,87.207,87.208,87.163,87.184,209399999.0
2005-01-27 05:03:00,87.2,87.211,87.182,87.198,258199996.0
2005-01-27 05:04:00,87.188,87.206,87.159,87.186,134199997.0
2005-01-27 05:05:00,87.183,87.204,87.177,87.201,205100002.0
2005-01-27 05:06:00,87.181,87.209,87.175,87.199,213899997.0
2005-01-27 05:07:00,87.201,87.215,87.183,87.199,356599997.0
2005-01-27 05:08:00,87.203,87.216,87.176,87.216,313200000.0
2005-01-27 05:09:00,87.19,87.21,87.177,87.19,219800000.0
2005-01-27 05:10:00,87.2,87.2,87.167,87.167,192899999.0
2005-01-27 05:11:00,87.211,87.227,87.204,87.213,150300001.0
2005-01-27 05:12:00,87.213,87.246,87.212,87.217,222099998.0
2005-01-27 05:13:00,87.246,87.246,87.217,87.234,217000004.0
2005-01-27 05:14:00,87.214,87.239,87.202,87.21,114099998.0
2005-01-27 05:15:00,87.213,87.225,87.195,87.207,157499997.0
2005-01-27 05:16:00,87.225,87.239,87.218,87.22,150800001.0
2005-01-27 05:17:00,87.221,87.232,87.198,87.232,173200001.0
2005-01-27 05:18:00,87.24,87.24,87.197,87.206,473699999.0
2005-01-27 05:19:00,87.216,87.235,87.209,87.209,219499999.0
2005-01-27 05:20:00,87.228,87.23,87.217,87.217,53899999.0
2005-01-27 05:21:00,87.219,87.232,87.196,87.212,101499998.0
2005-01-27 05:22:00,87.217,87.236,87.208,87.227,164599998.0
2005-01-27 05:23:00,87.223,87.235,87.206,87.214,320400003.0
2005-01-27 05:24:00,87.204,87.219,87.204,87.219,50299999.0
2005-01-27 05:25:00,87.231,87.246,87.206,87.217,271399995.0
2005-01-27 05:26:00,87.23,87.243,87.217,87.221,100400000.0
2005-01-27 05:27:00,87.216,87.23,87.21,87.23,141299999.0
2005-01-27 05:28:00,87.232,87.232,87.183,87.2,245199996.0
2005-01-27 05:29:00,87.222,87.225,87.189,87.201,220700002.0
2005-01-27 05:30:00,87.194,87.222,87.194,87.198,186599998.0
2005-01-27 05:31:00,87.195,87.21,87.175,87.21,224200003.0
2005-01-27 05:32:00,87.201,87.217,87.187,87.199,207900001.0
2005-01-27 05:33:00,87.226,87.226,87.186,87.21,248000000.0
2005-01-27 05:34:00,87.2,87.216,87.196,87.216,116900000.0
2005-01-27 05:35:00,87.21,87.225,87.198,87.205,81200001.0
2005-01-27 05:36:00,87.189,87.221,87.189,87.22,424600007.0
2005-01-27 05:37:00,87.206,87.221,87.189,87.205,220800000.0
2005-01-27 05:38:00,87.175,87.191,87.172,87.19,248199999.0
2005-01-27 05:39:00,87.181,87.182,87.149,87.156,293600003.0
2005-01-27 05:40:00,87.178,87.18,87.156,87.158,161200001.0
2005-01-27 05:41:00,87.146,87.185,87.142,87.142,332899997.0
2005-01-27 05:42:00,87.159,87.18,87.159,87.18,52700000.0
2005-01-27 05:43:00,87.152,87.183,87.152,87.177,279399999.0
2005-01-27 05:44:00,87.149,87.149,87.106,87.126,303599998.0
2005-01-27 05:45:00,87.147,87.171,87.135,87.135,150999999.0
2005-01-27 05:46:00,87.172,87.174,87.135,87.145,260800002.0
2005-01-27 05:47:00,87.123,87.166,87.101,87.146,326799998.0
2005-01-27 05:48:00,87.165,87.174,87.147,87.152,133500001.0
2005-01-27 05:49:00,87.178,87.192,87.163,87.183,200599997.0
2005-01-27 05:50:00,87.155,87.185,87.155,87.158,212599995.0
2005-01-27 05:51:00,87.193,87.193,87.147,87.179,182599996.0
2005-01-27 05:52:00,87.153,87.174,87.132,87.146,147399999.0
2005-01-27 05:53:00,87.175,87.179,87.146,87.154,129300000.0
2005-01-27 05:54:00,87.174,87.18,87.154,87.172,211400001.0
2005-01-27 05:55:00,87.133,87.179,87.133,87.179,287599997.0
2005-01-27 05:56:00,87.164,87.179,87.15,87.179,217000000.0
2005-01-27 05:57:00,87.161,87.18,87.151,87.16,188600000.0
2005-01-27 05:58:00,87.186,87.186,87.152,87.152,167000000.0
2005-01-27 05:59:00,87.157,87.18,87.157,87.18,102999997.0
2005-01-27 06:00:00,87.171,87.202,87.167,87.186,300699995.0
2005-01-27 06:01:00,87.153,87.184,87.134,87.146,174499999.0
2005-01-27 06:02:00,87.178,87.179,87.145,87.157,150100001.0
2005-01-27 06:03:00,87.147,87.188,87.145,87.168,239600000.0
2005-01-27 06:04:00,87.189,87.189,87.161,87.164,200300002.0
2005-01-27 06:05:00,87.162,87.176,87.143,87.145,308300000.0
2005-01-27 06:06:00,87.17,87.185,87.144,87.155,248999999.0
2005-01-27 06:07:00,87.145,87.177,87.135,87.173,145500002.0
2005-01-27 06:08:00,87.165,87.178,87.145,87.15,189900001.0
2005-01-27 06:09:00,87.146,87.18,87.146,87.18,233399999.0
2005-01-27 06:10:00,87.177,87.189,87.138,87.138,322900002.0
2005-01-27 06:11:00,87.156,87.17,87.119,87.153,174299999.0
2005-01-27 06:12:00,87.176,87.199,87.156,87.156,253200002.0
2005-01-27 06:13:00,87.181,87.181,87.133,87.17,226599998.0
2005-01-27 06:14:00,87.147,87.172,87.138,87.171,234300002.0
2005-01-27 06:15:00,87.171,87.181,87.15,87.15,151199998.0
2005-01-27 06:16:00,87.145,87.184,87.126,87.184,129800002.0
2005-01-27 06:17:00,87.15,87.187,87.15,87.187,287099999.0
2005-01-27 06:18:00,87.186,87.186,87.159,87.183,229299999.0
2005-01-27 06:19:00,87.181,87.196,87.167,87.172,332900002.0
2005-01-27 06:20:00,87.169,87.184,87.151,87.154,203600002.0
2005-01-27 06:21:00,87.18,87.18,87.146,87.173,135200000.0
2005-01-27 06:22:00,87.146,87.176,87.139,87.157,214100000.0
2005-01-27 06:23:00,87.151,87.169,87.14,87.162,252999999.0
2005-01-27 06:24:00,87.157,87.183,87.156,87.159,206599994.0
2005-01-27 06:25:00,87.158,87.181,87.139,87.155,138299997.0
2005-01-27 06:26:00,87.161,87.161,87.131,87.142,236099998.0
2005-01-27 06:27:00,87.149,87.167,87.134,87.167,216699999.0
2005-01-27 06:28:00,87.157,87.172,87.139,87.162,265299999.0
2005-01-27 06:29:00,87.161,87.186,87.145,87.171,159099998.0
2005-01-27 06:30:00,87.168,87.178,87.134,87.146,296699998.0
2005-01-27 06:31:00,87.147,87.165,87.126,87.128,165000005.0
2005-01-27 06:32:00,87.145,87.173,87.145,87.16,201500000.0
2005-01-27 06:33:00,87.175,87.176,87.148,87.163,258800000.0
2005-01-27 06:34:00,87.154,87.182,87.154,87.182,173900000.0
2005-01-27 06:35:00,87.18,87.18,87.132,87.148,178200001.0
2005-01-27 06:36:00,87.164,87.187,87.158,87.17,244999999.0
2005-01-27 06:37:00,87.162,87.181,87.146,87.167,261599996.0
2005-01-27 06:38:00,87.186,87.188,87.158,87.185,271199997.0
2005-01-27 06:39:00,87.15,87.18,87.149,87.178,311899991.0
2005-01-27 06:40:00,87.158,87.17,87.14,87.155,201600002.0
2005-01-27 06:41:00,87.172,87.178,87.149,87.158,246800001.0
2005-01-27 06:42:00,87.158,87.162,87.128,87.135,316499998.0
2005-01-27 06:43:00,87.161,87.181,87.151,87.152,363900002.0
2005-01-27 06:44:00,87.167,87.19,87.147,87.19,180300003.0
2005-01-27 06:45:00,87.182,87.191,87.16,87.17,133700000.0
2005-01-27 06:46:00,87.193,87.193,87.168,87.168,200899999.0
2005-01-27 06:47:00,87.191,87.192,87.157,87.157,283600001.0
2005-01-27 06:48:00,87.193,87.2,87.176,87.2,102599999.0
2005-01-27 06:49:00,87.194,87.197,87.141,87.157,270600003.0
2005-01-27 06:50:00,87.192,87.192,87.146,87.153,167899999.0
2005-01-27 06:51:00,87.183,87.197,87.17,87.185,213300000.0
2005-01-27 06:52:00,87.193,87.21,87.163,87.188,172699999.0
2005-01-27 06:53:00,87.216,87.228,87.192,87.214,281099999.0
2005-01-27 06:54:00,87.214,87.216,87.19,87.197,127099999.0
2005-01-27 06:55:00,87.221,87.221,87.183,87.183,259000002.0
2005-01-27 06:56:00,87.192,87.219,87.179,87.219,294999999.0
2005-01-27 06:57:00,87.217,87.236,87.217,87.221,95399998.0
2005-01-27 06:58:00,87.241,87.247,87.217,87.233,310999996.0
2005-01-27 06:59:00,87.236,87.249,87.219,87.219,160000000.0
2005-01-27 07:00:00,87.214,87.244,87.206,87.221,232499995.0
2005-01-27 07:01:00,87.228,87.244,87.205,87.244,215099999.0
2005-01-27 07:02:00,87.203,87.234,87.195,87.22,274799995.0
2005-01-27 07:03:00,87.211,87.233,87.196,87.196,320900003.0
2005-01-27 07:04:00,87.211,87.23,87.192,87.214,142100000.0
2005-01-27 07:05:00,87.226,87.241,87.214,87.228,238100005.0
2005-01-27 07:06:00,87.228,87.243,87.216,87.235,193500001.0
2005-01-27 07:07:00,87.241,87.241,87.214,87.223,203799998.0
2005-01-27 07:08:00,87.227,87.235,87.201,87.212,250299998.0
2005-01-27 07:09:00,87.225,87.24,87.221,87.229,73099999.0
2005-01-27 07:10:00,87.229,87.249,87.223,87.243,216599999.0
2005-01-27 07:11:00,87.226,87.245,87.221,87.23,65399999.0
2005-01-27 07:12:00,87.226,87.248,87.21,87.216,203899998.0
2005-01-27 07:13:00,87.21,87.239,87.21,87.226,255200002.0
2005-01-27 07:14:00,87.225,87.243,87.212,87.223,301799998.0
2005-01-27 07:15:00,87.226,87.244,87.22,87.241,209000000.0
2005-01-27 07:16:00,87.223,87.244,87.203,87.23,152100000.0
2005-01-27 07:17:00,87.241,87.242,87.219,87.222,262899999.0
2005-01-27 07:18:00,87.221,87.24,87.219,87.23,61100000.0
2005-01-27 07:19:00,87.234,87.238,87.215,87.238,309099998.0
2005-01-27 07:20:00,87.215,87.243,87.215,87.236,254200002.0
2005-01-27 07:21:00,87.236,87.244,87.207,87.207,223099997.0
2005-01-27 07:22:00,87.226,87.237,87.203,87.235,346500000.0
2005-01-27 07:23:00,87.258,87.272,87.229,87.249,205899998.0
2005-01-27 07:24:00,87.238,87.259,87.233,87.255,290299995.0
2005-01-27 07:25:00,87.252,87.26,87.236,87.238,133699999.0
2005-01-27 07:26:00,87.245,87.272,87.238,87.257,231099995.0
2005-01-27 07:27:00,87.267,87.267,87.245,87.245,167999996.0
2005-01-27 07:28:00,87.221,87.268,87.221,87.268,225199997.0
2005-01-27 07:29:00,87.257,87.29,87.251,87.263,262899997.0
2005-01-27 07:30:00,87.254,87.277,87.254,87.273,296100000.0
2005-01-27 07:31:00,87.258,87.293,87.258,87.28,388499997.0
2005-01-27 07:32:00,87.284,87.285,87.253,87.268,393200000.0
2005-01-27 07:33:00,87.262,87.285,87.23,87.269,144100000.0
2005-01-27 07:34:00,87.25,87.291,87.25,87.285,118599997.0
2005-01-27 07:35:00,87.29,87.29,87.253,87.271,342999995.0
2005-01-27 07:36:00,87.263,87.281,87.25,87.259,100799999.0
2005-01-27 07:37:00,87.258,87.276,87.25,87.265,228400004.0
2005-01-27 07:38:00,87.265,87.265,87.233,87.238,147399999.0
2005-01-27 07:39:00,87.241,87.277,87.235,87.237,310099997.0
2005-01-27 07:40:00,87.24,87.27,87.233,87.241,320600007.0
2005-01-27 07:41:00,87.277,87.282,87.255,87.262,176500001.0
2005-01-27 07:42:00,87.251,87.284,87.249,87.27,217400001.0
2005-01-27 07:43:00,87.251,87.277,87.251,87.272,182199999.0
2005-01-27 07:44:00,87.285,87.285,87.248,87.272,98700001.0
2005-01-27 07:45:00,87.264,87.278,87.237,87.237,318299999.0
2005-01-27 07:46:00,87.271,87.271,87.215,87.223,188699996.0
2005-01-27 07:47:00,87.268,87.276,87.249,87.269,239399998.0
2005-01-27 07:48:00,87.254,87.27,87.246,87.246,147099999.0
2005-01-27 07:49:00,87.26,87.28,87.244,87.26,221499998.0
2005-01-27 07:50:00,87.269,87.273,87.236,87.24,262900000.0
2005-01-27 07:51:00,87.261,87.272,87.231,87.242,136499999.0
2005-01-27 07:52:00,87.263,87.282,87.247,87.26,255699996.0
2005-01-27 07:53:00,87.258,87.298,87.254,87.282,169700001.0
2005-01-27 07:54:00,87.262,87.288,87.262,87.277,257699996.0
2005-01-27 07:55:00,87.268,87.286,87.249,87.286,346700003.0
2005-01-27 07:56:00,87.268,87.283,87.258,87.28,243300000.0
2005-01-27 07:57:00,87.26,87.293,87.25,87.262,221899998.0
2005-01-27 07:58:00,87.267,87.304,87.267,87.3,176899999.0
2005-01-27 07:59:00,87.29,87.29,87.256,87.267,292699999.0
2005-01-27 08:00:00,87.263,87.297,87.263,87.279,235299996.0
2005-01-27 08:01:00,87.272,87.283,87.259,87.26,300799999.0
2005-01-27 08:02:00,87.277,87.292,87.267,87.29,257699998.0
2005-01-27 08:03:00,87.286,87.288,87.257,87.257,326099999.0
2005-01-27 08:04:00,87.277,87.297,87.272,87.275,217899996.0
2005-01-27 08:05:00,87.268,87.295,87.268,87.28,134800000.0
2005-01-27 08:06:00,87.275,87.288,87.262,87.269,195500002.0
2005-01-27 08:07:00,87.254,87.304,87.254,87.295,310399997.0
2005-01-27 08:08:00,87.291,87.313,87.276,87.287,253300003.0
2005-01-27 08:09:00,87.266,87.302,87.249,87.29,195199997.0
2005-01-27 08:10:00,87.314,87.314,87.278,87.289,258599999.0
2005-01-27 08:11:00,87.292,87.312,87.283,87.286,223100002.0
2005-01-27 08:12:00,87.319,87.319,87.289,87.294,155000000.0
2005-01-27 08:13:00,87.308,87.326,87.284,87.285,248799999.0
2005-01-27 08:14:00,87.323,87.323,87.292,87.294,263300001.0
2005-01-27 08:15:00,87.305,87.305,87.276,87.276,144799997.0
2005-01-27 08:16:00,87.304,87.31,87.271,87.31,129299999.0
2005-01-27 08:17:00,87.285,87.308,87.282,87.288,242900001.0
2005-01-27 08:18:00,87.31,87.31,87.285,87.303,258100000.0
2005-01-27 08:19:00,87.301,87.312,87.27,87.281,216599999.0
2005-01-27 08:20:00,87.293,87.314,87.286,87.303,199299997.0
2005-01-27 08:21:00,87.29,87.326,87.287,87.326,157600001.0
2005-01-27 08:22:00,87.301,87.316,87.285,87.299,183900001.0
2005-01-27 08:23:00,87.306,87.335,87.306,87.335,57199999.0
2005-01-27 08:24:00,87.344,87.365,87.327,87.327,198600000.0
2005-01-27 08:25:00,87.364,87.381,87.347,87.381,173699999.0
2005-01-27 08:26:00,87.358,87.409,87.354,87.406,231600002.0
2005-01-27 08:27:00,87.364,87.388,87.354,87.37,349599999.0
2005-01-27 08:28:00,87.355,87.377,87.335,87.358,259699998.0
2005-01-27 08:29:00,87.345,87.377,87.344,87.365,219199997.0
2005-01-27 08:30:00,87.364,87.368,87.325,87.331,275200000.0
2005-01-27 08:31:00,87.368,87.375,87.351,87.36,164600000.0
2005-01-27 08:32:00,87.372,87.382,87.345,87.355,243800000.0
2005-01-27 08:33:00,87.366,87.387,87.354,87.373,245999999.0
2005-01-27 08:34:00,87.41,87.415,87.366,87.37,143200000.0
2005-01-27 08:35:00,87.394,87.404,87.364,87.369,285699999.0
2005-01-27 08:36:00,87.369,87.369,87.337,87.348,271799998.0
2005-01-27 08:37:00,87.361,87.392,87.361,87.384,263399997.0
2005-01-27 08:38:00,87.396,87.397,87.375,87.396,381000000.0
2005-01-27 08:39:00,87.362,87.4,87.362,87.386,262199999.0
2005-01-27 08:40:00,87.403,87.403,87.372,87.373,249999999.0
2005-01-27 08:41:00,87.382,87.397,87.371,87.377,233199999.0
2005-01-27 08:42:00,87.414,87.424,87.375,87.408,243400003.0
2005-01-27 08:43:00,87.42,87.455,87.405,87.41,236800003.0
2005-01-27 08:44:00,87.422,87.422,87.384,87.384,203799996.0
2005-01-27 08:45:00,87.431,87.431,87.404,87.413,213499998.0
2005-01-27 08:46:00,87.408,87.441,87.408,87.439,172199997.0
2005-01-27 08:47:00,87.434,87.442,87.415,87.42,205400001.0
2005-01-27 08:48:00,87.414,87.436,87.408,87.429,297400005.0
2005-01-27 08:49:00,87.408,87.435,87.408,87.414,235400000.0
2005-01-27 08:50:00,87.367,87.399,87.367,87.381,106599998.0
2005-01-27 08:51:00,87.372,87.406,87.354,87.383,355399999.0
2005-01-27 08:52:00,87.412,87.423,87.393,87.396,143099998.0
2005-01-27 08:53:00,87.408,87.428,87.383,87.416,267699999.0
2005-01-27 08:54:00,87.416,87.416,87.369,87.369,184199997.0
2005-01-27 08:55:00,87.345,87.381,87.336,87.352,191399999.0
2005-01-27 08:56:00,87.364,87.381,87.335,87.357,200099999.0
2005-01-27 08:57:00,87.367,87.372,87.341,87.356,316599997.0
2005-01-27 08:58:00,87.372,87.372,87.342,87.346,286399998.0
2005-01-27 08:59:00,87.351,87.372,87.326,87.356,301799996.0
2005-01-27 09:00:00,87.369,87.383,87.347,87.362,255100002.0
2005-01-27 09:01:00,87.369,87.379,87.347,87.348,176900001.0
2005-01-27 09:02:00,87.365,87.38,87.354,87.37,183600002.0
2005-01-27 09:03:00,87.357,87.377,87.344,87.357,269899996.0
2005-01-27 09:04:00,87.362,87.383,87.345,87.346,190699997.0
2005-01-27 09:05:00,87.366,87.373,87.338,87.348,209199998.0
2005-01-27 09:06:00,87.347,87.361,87.327,87.354,311700000.0
2005-01-27 09:07:00,87.344,87.36,87.324,87.346,281699998.0
2005-01-27 09:08:00,87.295,87.358,87.295,87.336,275000000.0
2005-01-27 09:09:00,87.33,87.36,87.315,87.344,174699998.0
2005-01-27 09:10:00,87.343,87.376,87.321,87.352,327699998.0
2005-01-27 09:11:00,87.372,87.4,87.37,87.377,237199998.0
2005-01-27 09:12:00,87.364,87.388,87.36,87.367,181599999.0
2005-01-27 09:13:00,87.357,87.359,87.324,87.332,377499993.0
2005-01-27 09:14:00,87.355,87.355,87.33,87.353,156699997.0
2005-01-27 09:15:00,87.358,87.358,87.305,87.305,182999997.0
2005-01-27 09:16:00,87.348,87.35,87.317,87.325,182800001.0
2005-01-27 09:17:00,87.338,87.35,87.31,87.329,244000000.0
2005-01-27 09:18:00,87.327,87.36,87.325,87.349,289600001.0
2005-01-27 09:19:00,87.362,87.362,87.324,87.33,118700000.0
2005-01-27 09:20:00,87.358,87.362,87.338,87.34,341899996.0
2005-01-27 09:21:00,87.358,87.366,87.335,87.342,120699999.0
2005-01-27 09:22:00,87.364,87.374,87.344,87.355,326899997.0
2005-01-27 09:23:00,87.337,87.362,87.337,87.355,312799995.0
2005-01-27 09:24:00,87.367,87.379,87.346,87.353,317799997.0
2005-01-27 09:25:00,87.358,87.387,87.337,87.387,275100002.0
2005-01-27 09:26:00,87.37,87.396,87.37,87.392,180199998.0
2005-01-27 09:27:00,87.408,87.443,87.39,87.439,301399998.0
2005-01-27 09:28:00,87.422,87.448,87.408,87.421,313499995.0
2005-01-27 09:29:00,87.42,87.433,87.399,87.417,244700000.0
2005-01-27 09:30:00,87.426,87.434,87.393,87.402,223400002.0
2005-01-27 09:31:00,87.437,87.445,87.417,87.417,98599999.0
2005-01-27 09:32:00,87.405,87.428,87.405,87.423,178200000.0
2005-01-27 09:33:00,87.413,87.434,87.41,87.432,171999997.0
2005-01-27 09:34:00,87.414,87.471,87.414,87.471,216499997.0
2005-01-27 09:35:00,87.446,87.488,87.446,87.472,191300000.0
2005-01-27 09:36:00,87.463,87.478,87.439,87.45,239900001.0
2005-01-27 09:37:00,87.436,87.496,87.436,87.496,157999996.0
2005-01-27 09:38:00,87.487,87.512,87.478,87.512,266600001.0
2005-01-27 09:39:00,87.496,87.501,87.471,87.48,231399996.0
2005-01-27 09:40:00,87.484,87.498,87.462,87.48,231199995.0
2005-01-27 09:41:00,87.459,87.516,87.441,87.496,211200000.0
2005-01-27 09:42:00,87.52,87.534,87.492,87.524,251099997.0
2005-01-27 09:43:00,87.512,87.526,87.505,87.519,225600003.0
2005-01-27 09:44:00,87.513,87.534,87.492,87.508,250599998.0
2005-01-27 09:45:00,87.545,87.554,87.517,87.517,223100000.0
2005-01-27 09:46:00,87.532,87.546,87.522,87.526,202799999.0
2005-01-27 09:47:00,87.534,87.557,87.523,87.526,194499998.0
2005-01-27 09:48:00,87.518,87.554,87.518,87.55,249299999.0
2005-01-27 09:49:00,87.541,87.549,87.525,87.526,253999999.0
2005-01-27 09:50:00,87.531,87.592,87.515,87.568,349200001.0
2005-01-27 09:51:00,87.576,87.612,87.576,87.586,173100001.0
2005-01-27 09:52:00,87.568,87.6,87.561,87.578,221399998.0
2005-01-27 09:53:00,87.587,87.587,87.551,87.569,134400002.0
2005-01-27 09:54:00,87.582,87.582,87.543,87.543,216799996.0
2005-01-27 09:55:00,87.542,87.576,87.536,87.564,259300001.0
2005-01-27 09:56:00,87.57,87.575,87.535,87.54,270399997.0
2005-01-27 09:57:00,87.52,87.55,87.52,87.55,339099995.0
2005-01-27 09:58:00,87.524,87.565,87.524,87.552,290099997.0
2005-01-27 09:59:00,87.538,87.559,87.528,87.54,313400001.0
2005-01-27 10:00:00,87.572,87.604,87.537,87.537,289600003.0
2005-01-27 10:01:00,87.547,87.567,87.522,87.522,335799999.0
2005-01-27 10:02:00,87.548,87.548,87.522,87.522,76300002.0
2005-01-27 10:03:00,87.514,87.545,87.512,87.525,231600003.0
2005-01-27 10:04:00,87.537,87.549,87.515,87.522,118599998.0
2005-01-27 10:05:00,87.501,87.515,87.477,87.477,198899999.0
2005-01-27 10:06:00,87.497,87.514,87.479,87.481,165599998.0
2005-01-27 10:07:00,87.485,87.49,87.447,87.448,166699999.0
2005-01-27 10:08:00,87.42,87.482,87.42,87.465,272500001.0
2005-01-27 10:09:00,87.443,87.46,87.437,87.444,147099997.0
2005-01-27 10:10:00,87.417,87.458,87.417,87.433,309800006.0
2005-01-27 10:11:00,87.427,87.452,87.42,87.424,177399999.0
2005-01-27 10:12:00,87.4,87.42,87.381,87.398,266399999.0
2005-01-27 10:13:00,87.403,87.422,87.386,87.421,263899996.0
2005-01-27 10:14:00,87.421,87.431,87.401,87.402,229700001.0
2005-01-27 10:15:00,87.399,87.424,87.39,87.405,181900001.0
2005-01-27 10:16:00,87.405,87.411,87.369,87.385,251300000.0
2005-01-27 10:17:00,87.381,87.399,87.365,87.371,128799997.0
2005-01-27 10:18:00,87.371,87.399,87.365,87.392,296700001.0
2005-01-27 10:19:00,87.376,87.383,87.329,87.329,265299998.0
2005-01-27 10:20:00,87.334,87.334,87.287,87.304,253999999.0
2005-01-27 10:21:00,87.311,87.326,87.282,87.298,200600000.0
2005-01-27 10:22:00,87.296,87.322,87.287,87.295,268999999.0
2005-01-27 10:23:00,87.298,87.298,87.261,87.261,230400002.0
2005-01-27 10:24:00,87.287,87.288,87.234,87.237,343800004.0
2005-01-27 10:25:00,87.242,87.242,87.196,87.201,232500003.0
2005-01-27 10:26:00,87.22,87.247,87.208,87.247,283199991.0
2005-01-27 10:27:00,87.239,87.247,87.225,87.23,128499999.0
2005-01-27 10:28:00,87.247,87.261,87.231,87.241,258300006.0
2005-01-27 10:29:00,87.237,87.262,87.226,87.24,164799996.0
2005-01-27 10:30:00,87.217,87.244,87.191,87.201,165999999.0
2005-01-27 10:31:00,87.196,87.211,87.146,87.197,211800000.0
2005-01-27 10:32:00,87.184,87.216,87.179,87.192,178899996.0
2005-01-27 10:33:00,87.226,87.241,87.212,87.231,182099997.0
2005-01-27 10:34:00,87.221,87.229,87.195,87.195,243299995.0
2005-01-27 10:35:00,87.197,87.222,87.183,87.191,205999997.0
2005-01-27 10:36:00,87.179,87.22,87.179,87.213,351399999.0
2005-01-27 10:37:00,87.195,87.21,87.174,87.195,328399998.0
2005-01-27 10:38:00,87.173,87.21,87.173,87.19,87400000.0
2005-01-27 10:39:00,87.202,87.202,87.17,87.17,177599998.0
2005-01-27 10:40:00,87.153,87.178,87.143,87.171,226500000.0
2005-01-27 10:41:00,87.186,87.198,87.168,87.178,282900000.0
2005-01-27 10:42:00,87.191,87.214,87.168,87.194,196099999.0
2005-01-27 10:43:00,87.197,87.209,87.176,87.176,230799996.0
2005-01-27 10:44:00,87.201,87.203,87.174,87.175,289899996.0
2005-01-27 10:45:00,87.192,87.199,87.174,87.181,335799999.0
2005-01-27 10:46:00,87.182,87.185,87.16,87.171,121900000.0
2005-01-27 10:47:00,87.176,87.188,87.158,87.173,249200004.0
2005-01-27 10:48:00,87.169,87.174,87.135,87.165,206300003.0
2005-01-27 10:49:00,87.184,87.198,87.163,87.172,259600004.0
2005-01-27 10:50:00,87.196,87.207,87.182,87.195,228999997.0
2005-01-27 10:51:00,87.194,87.215,87.194,87.205,121400000.0
2005-01-27 10:52:00,87.194,87.205,87.174,87.205,386899998.0
2005-01-27 10:53:00,87.177,87.194,87.168,87.18,226299999.0
2005-01-27 10:54:00,87.177,87.183,87.119,87.137,258999997.0
2005-01-27 10:55:00,87.129,87.162,87.127,87.162,314199999.0
2005-01-27 10:56:00,87.14,87.17,87.129,87.17,279499999.0
2005-01-27 10:57:00,87.162,87.164,87.121,87.122,260200001.0
2005-01-27 10:58:00,87.125,87.163,87.113,87.163,356699999.0
2005-01-27 10:59:00,87.142,87.178,87.129,87.159,130400000.0
2005-01-27 11:00:00,87.141,87.163,87.112,87.129,149199999.0
2005-01-27 11:01:00,87.162,87.162,87.12,87.138,201799998.0
2005-01-27 11:02:00,87.158,87.181,87.145,87.163,261199998.0
2005-01-27 11:03:00,87.169,87.177,87.144,87.175,312399999.0
2005-01-27 11:04:00,87.186,87.209,87.176,87.19,186200003.0
2005-01-27 11:05:00,87.173,87.221,87.173,87.195,301300000.0
2005-01-27 11:06:00,87.21,87.21,87.169,87.176,195400000.0
2005-01-27 11:07:00,87.187,87.201,87.176,87.181,281000001.0
2005-01-27 11:08:00,87.203,87.204,87.177,87.177,204100003.0
2005-01-27 11:09:00,87.192,87.199,87.177,87.183,128899998.0
2005-01-27 11:10:00,87.174,87.194,87.164,87.181,225399996.0
2005-01-27 11:11:00,87.148,87.214,87.148,87.214,290999999.0
2005-01-27 11:12:00,87.215,87.227,87.184,87.202,127900000.0
2005-01-27 11:13:00,87.206,87.219,87.188,87.205,204300002.0
2005-01-27 11:14:00,87.209,87.224,87.181,87.21,327900000.0
2005-01-27 11:15:00,87.182,87.211,87.172,87.195,295499998.0
2005-01-27 11:16:00,87.202,87.214,87.164,87.174,119199998.0
2005-01-27 11:17:00,87.166,87.204,87.166,87.204,161900001.0
2005-01-27 11:18:00,87.193,87.216,87.184,87.184,341399995.0
2005-01-27 11:19:00,87.182,87.199,87.167,87.184,232399999.0
2005-01-27 11:20:00,87.181,87.189,87.157,87.172,313499997.0
2005-01-27 11:21:00,87.183,87.221,87.178,87.201,226200000.0
2005-01-27 11:22:00,87.232,87.245,87.215,87.226,139099999.0
2005-01-27 11:23:00,87.26,87.26,87.223,87.24,284599996.0
2005-01-27 11:24:00,87.228,87.245,87.205,87.245,186500002.0
2005-01-27 11:25:00,87.228,87.244,87.205,87.218,246699998.0
2005-01-27 11:26:00,87.227,87.234,87.204,87.213,282699995.0
2005-01-27 11:27:00,87.211,87.229,87.187,87.202,184300000.0
2005-01-27 11:28:00,87.207,87.247,87.2,87.225,346099996.0
2005-01-27 11:29:00,87.225,87.247,87.212,87.23,239500000.0
2005-01-27 11:30:00,87.223,87.252,87.202,87.237,204399997.0
2005-01-27 11:31:00,87.239,87.252,87.22,87.235,188899999.0
2005-01-27 11:32:00,87.251,87.257,87.226,87.246,329400000.0
2005-01-27 11:33:00,87.253,87.262,87.198,87.198,220099998.0
2005-01-27 11:34:00,87.232,87.237,87.208,87.217,335399999.0
2005-01-27 11:35:00,87.23,87.244,87.207,87.226,306999995.0
2005-01-27 11:36:00,87.237,87.237,87.205,87.205,221199999.0
2005-01-27 11:37:00,87.234,87.242,87.207,87.212,239999997.0
2005-01-27 11:38:00,87.221,87.233,87.205,87.206,163299999.0
2005-01-27 11:39:00,87.212,87.231,87.206,87.228,288200003.0
2005-01-27 11:40:00,87.215,87.245,87.202,87.222,326100001.0
2005-01-27 11:41:00,87.218,87.234,87.199,87.207,198500001.0
2005-01-27 11:42:00,87.222,87.254,87.217,87.226,259300000.0
2005-01-27 11:43:00,87.232,87.252,87.204,87.214,197299999.0
2005-01-27 11:44:00,87.201,87.243,87.201,87.243,321300004.0
2005-01-27 11:45:00,87.228,87.228,87.195,87.218,256800001.0
2005-01-27 11:46:00,87.204,87.224,87.198,87.205,200499999.0
2005-01-27 11:47:00,87.192,87.208,87.175,87.196,274299993.0
2005-01-27 11:48:00,87.188,87.198,87.173,87.194,172700001.0
2005-01-27 11:49:00,87.156,87.195,87.155,87.173,407500000.0
2005-01-27 11:50:00,87.166,87.198,87.166,87.179,166700000.0
2005-01-27 11:51:00,87.189,87.192,87.158,87.165,146000001.0
2005-01-27 11:52:00,87.157,87.174,87.143,87.153,209500000.0
2005-01-27 11:53:00,87.165,87.17,87.129,87.135,347999998.0
2005-01-27 11:54:00,87.152,87.165,87.127,87.127,178499997.0
2005-01-27 11:55:00,87.128,87.165,87.114,87.142,156900000.0
2005-01-27 11:56:00,87.178,87.216,87.155,87.213,272599998.0
2005-01-27 11:57:00,87.169,87.203,87.162,87.203,210799997.0
2005-01-27 11:58:00,87.213,87.216,87.181,87.196,241299999.0
2005-01-27 11:59:00,87.193,87.236,87.193,87.206,262100002.0
2005-01-27 12:00:00,87.205,87.248,87.201,87.248,225700002.0
2005-01-27 12:01:00,87.23,87.244,87.206,87.221,278600000.0
2005-01-27 12:02:00,87.233,87.29,87.196,87.271,171400000.0
2005-01-27 12:03:00,87.274,87.288,87.251,87.276,299600001.0
2005-01-27 12:04:00,87.268,87.289,87.241,87.248,149200002.0
2005-01-27 12:05:00,87.221,87.254,87.221,87.254,179999999.0
2005-01-27 12:06:00,87.224,87.243,87.199,87.22,281799993.0
2005-01-27 12:07:00,87.215,87.253,87.198,87.211,289400001.0
2005-01-27 12:08:00,87.222,87.236,87.209,87.213,114899999.0
2005-01-27 12:09:00,87.216,87.247,87.213,87.227,209699997.0
2005-01-27 12:10:00,87.231,87.245,87.214,87.217,144999999.0
2005-01-27 12:11:00,87.225,87.257,87.208,87.235,332699998.0
2005-01-27 12:12:00,87.245,87.256,87.22,87.22,249499999.0
2005-01-27 12:13:00,87.269,87.269,87.222,87.222,254600002.0
2005-01-27 12:14:00,87.27,87.287,87.25,87.267,206400001.0
2005-01-27 12:15:00,87.286,87.291,87.255,87.262,194900000.0
2005-01-27 12:16:00,87.245,87.268,87.239,87.249,199200001.0
2005-01-27 12:17:00,87.251,87.28,87.235,87.249,269099998.0
2005-01-27 12:18:00,87.26,87.282,87.232,87.253,200800003.0
2005-01-27 12:19:00,87.266,87.287,87.255,87.27,261900000.0
2005-01-27 12:20:00,87.283,87.292,87.265,87.272,257699996.0
2005-01-27 12:21:00,87.255,87.283,87.243,87.274,308700001.0
2005-01-27 12:22:00,87.242,87.277,87.24,87.263,351499997.0
2005-01-27 12:23:00,87.266,87.289,87.243,87.279,215100000.0
2005-01-27 12:24:00,87.271,87.299,87.263,87.277,213800001.0
2005-01-27 12:25:00,87.255,87.284,87.243,87.26,248000001.0
2005-01-27 12:26:00,87.261,87.278,87.244,87.262,143099999.0
2005-01-27 12:27:00,87.231,87.272,87.216,87.25,256099996.0
2005-01-27 12:28:00,87.237,87.278,87.234,87.278,303300001.0
2005-01-27 12:29:00,87.26,87.28,87.248,87.279,261099998.0
2005-01-27 12:30:00,87.266,87.305,87.251,87.282,178800003.0
2005-01-27 12:31:00,87.31,87.31,87.262,87.282,363299999.0
2005-01-27 12:32:00,87.251,87.293,87.25,87.293,227799999.0
2005-01-27 12:33:00,87.254,87.275,87.25,87.264,146999999.0
2005-01-27 12:34:00,87.252,87.269,87.245,87.259,253299999.0
2005-01-27 12:35:00,87.268,87.287,87.252,87.277,254400002.0
2005-01-27 12:36:00,87.253,87.262,87.226,87.238,269900001.0
2005-01-27 12:37:00,87.216,87.253,87.212,87.239,232799998.0
2005-01-27 12:38:00,87.228,87.247,87.218,87.245,214499998.0
2005-01-27 12:39:00,87.22,87.251,87.216,87.232,252600002.0
2005-01-27 12:40:00,87.239,87.262,87.223,87.245,327699995.0
2005-01-27 12:41:00,87.223,87.247,87.219,87.247,219600000.0
2005-01-27 12:42:00,87.231,87.248,87.216,87.233,237500000.0
2005-01-27 12:43:00,87.245,87.261,87.209,87.225,179200001.0
2005-01-27 12:44:00,87.231,87.269,87.231,87.252,133400001.0
2005-01-27 12:45:00,87.237,87.277,87.237,87.275,194699998.0
2005-01-27 12:46:00,87.27,87.27,87.23,87.235,303500003.0
2005-01-27 12:47:00,87.229,87.255,87.228,87.253,232399996.0
2005-01-27 12:48:00,87.244,87.26,87.235,87.248,333599995.0
2005-01-27 12:49:00,87.253,87.262,87.231,87.247,237499997.0
2005-01-27 12:50:00,87.24,87.257,87.224,87.242,258799997.0
2005-01-27 12:51:00,87.26,87.278,87.25,87.254,259600000.0
2005-01-27 12:52:00,87.265,87.283,87.259,87.278,258900002.0
2005-01-27 12:53:00,87.266,87.277,87.219,87.26,250600001.0
2005-01-27 12:54:00,87.242,87.279,87.236,87.275,221500001.0
2005-01-27 12:55:00,87.24,87.27,87.214,87.232,315499998.0
2005-01-27 12:56:00,87.218,87.245,87.194,87.225,173699998.0
2005-01-27 12:57:00,87.211,87.24,87.207,87.218,235900000.0
2005-01-27 12:58:00,87.22,87.23,87.2,87.2,205700001.0
2005-01-27 12:59:00,87.211,87.25,87.202,87.21,212099999.0
2005-01-27 13:00:00,87.226,87.248,87.215,87.238,218999997.0
2005-01-27 13:01:00,87.244,87.248,87.209,87.24,253800001.0
2005-01-27 13:02:00,87.207,87.244,87.199,87.242,298700004.0
2005-01-27 13:03:00,87.238,87.241,87.204,87.204,369000004.0
2005-01-27 13:04:00,87.203,87.24,87.202,87.223,309700001.0
2005-01-27 13:05:00,87.187,87.209,87.175,87.192,247399995.0
2005-01-27 13:06:00,87.192,87.229,87.192,87.2,239299999.0
2005-01-27 13:07:00,87.223,87.229,87.191,87.201,216099997.0
2005-01-27 13:08:00,87.242,87.255,87.226,87.239,242099994.0
2005-01-27 13:09:00,87.223,87.245,87.215,87.234,323099998.0
2005-01-27 13:10:00,87.223,87.246,87.219,87.236,192499997.0
2005-01-27 13:11:00,87.24,87.249,87.2,87.224,386699998.0
2005-01-27 13:12:00,87.201,87.218,87.19,87.216,193799998.0
2005-01-27 13:13:00,87.22,87.235,87.194,87.195,276599999.0
2005-01-27 13:14:00,87.197,87.218,87.184,87.196,224599997.0
2005-01-27 13:15:00,87.182,87.204,87.16,87.179,230399999.0
2005-01-27 13:16:00,87.189,87.205,87.169,87.179,240500003.0
2005-01-27 13:17:00,87.23,87.234,87.17,87.202,354399996.0
2005-01-27 13:18:00,87.213,87.221,87.189,87.196,358099997.0
2005-01-27 13:19:00,87.201,87.217,87.182,87.187,284100001.0
2005-01-27 13:20:00,87.193,87.206,87.167,87.167,250199999.0
2005-01-27 13:21:00,87.162,87.193,87.161,87.18,191900001.0
2005-01-27 13:22:00,87.175,87.175,87.138,87.138,332299998.0
2005-01-27 13:23:00,87.135,87.155,87.118,87.127,293099999.0
2005-01-27 13:24:00,87.126,87.143,87.107,87.119,326000001.0
2005-01-27 13:25:00,87.119,87.155,87.118,87.13,231200000.0
2005-01-27 13:26:00,87.137,87.152,87.116,87.133,230200000.0
2005-01-27 13:27:00,87.133,87.15,87.121,87.14,161100001.0
2005-01-27 13:28:00,87.149,87.168,87.129,87.157,413899993.0
2005-01-27 13:29:00,87.14,87.16,87.132,87.143,279400000.0
2005-01-27 13:30:00,87.143,87.143,87.104,87.121,146600000.0
2005-01-27 13:31:00,87.133,87.139,87.111,87.122,324699998.0
2005-01-27 13:32:00,87.095,87.13,87.095,87.126,119500003.0
2005-01-27 13:33:00,87.101,87.128,87.086,87.104,169700000.0
2005-01-27 13:34:00,87.121,87.125,87.092,87.105,213900001.0
2005-01-27 13:35:00,87.072,87.096,87.038,87.053,298800001.0
2005-01-27 13:36:00,87.037,87.086,87.037,87.058,204400001.0
2005-01-27 13:37:00,87.071,87.071,87.035,87.039,205999999.0
2005-01-27 13:38:00,87.076,87.088,87.057,87.057,272200001.0
2005-01-27 13:39:00,87.092,87.092,87.054,87.07,174200001.0
2005-01-27 13:40:00,87.074,87.087,87.033,87.045,211099999.0
2005-01-27 13:41:00,87.051,87.088,87.049,87.083,188900001.0
2005-01-27 13:42:00,87.091,87.091,87.056,87.066,269499998.0
2005-01-27 13:43:00,87.097,87.11,87.085,87.1,182900001.0
2005-01-27 13:44:00,87.094,87.116,87.089,87.101,72299998.0
2005-01-27 13:45:00,87.118,87.124,87.078,87.078,186699999.0
2005-01-27 13:46:00,87.094,87.108,87.077,87.097,376399996.0
2005-01-27 13:47:00,87.083,87.128,87.077,87.128,378800003.0
2005-01-27 13:48:00,87.081,87.108,87.046,87.065,201400003.0
2005-01-27 13:49:00,87.065,87.086,87.052,87.063,319399999.0
2005-01-27 13:50:00,87.046,87.085,87.046,87.081,428999996.0
2005-01-27 13:51:00,87.065,87.077,87.047,87.062,196400001.0
2005-01-27 13:52:00,87.074,87.074,87.048,87.048,203900001.0
2005-01-27 13:53:00,87.054,87.091,87.038,87.076,363700000.0
2005-01-27 13:54:00,87.09,87.099,87.065,87.086,158900000.0
2005-01-27 13:55:00,87.102,87.103,87.083,87.084,201100002.0
2005-01-27 13:56:00,87.083,87.095,87.073,87.089,143499997.0
2005-01-27 13:57:00,87.071,87.1,87.071,87.08,274400001.0
2005-01-27 13:58:00,87.086,87.111,87.086,87.101,179900000.0
2005-01-27 13:59:00,87.08,87.112,87.073,87.103,331199996.0
2005-01-27 14:00:00,87.089,87.106,87.073,87.092,245799998.0
2005-01-27 14:01:00,87.086,87.114,87.074,87.114,223500000.0
2005-01-27 14:02:00,87.091,87.11,87.064,87.098,202799998.0
2005-01-27 14:03:00,87.087,87.108,87.077,87.082,104100000.0
2005-01-27 14:04:00,87.118,87.125,87.095,87.095,414299999.0
2005-01-27 14:05:00,87.101,87.131,87.101,87.131,76600001.0
2005-01-27 14:06:00,87.105,87.143,87.1,87.143,288500002.0
2005-01-27 14:07:00,87.09,87.116,87.085,87.112,241099998.0
2005-01-27 14:08:00,87.11,87.129,87.094,87.104,285400000.0
2005-01-27 14:09:00,87.097,87.119,87.083,87.101,79400000.0
2005-01-27 14:10:00,87.109,87.125,87.083,87.113,164799999.0
2005-01-27 14:11:00,87.099,87.133,87.094,87.108,351000002.0
2005-01-27 14:12:00,87.12,87.126,87.088,87.088,159600002.0
2005-01-27 14:13:00,87.084,87.095,87.062,87.062,332100000.0
2005-01-27 14:14:00,87.079,87.098,87.056,87.071,241299998.0
2005-01-27 14:15:00,87.052,87.06,87.035,87.041,268599998.0
2005-01-27 14:16:00,87.06,87.065,87.026,87.03,340100003.0
2005-01-27 14:17:00,87.069,87.078,87.05,87.051,266099996.0
2005-01-27 14:18:00,87.058,87.074,87.023,87.062,310900000.0
2005-01-27 14:19:00,87.038,87.065,87.024,87.047,212299998.0
2005-01-27 14:20:00,87.044,87.07,87.016,87.023,168400001.0
2005-01-27 14:21:00,87.023,87.051,87.003,87.051,164600001.0
2005-01-27 14:22:00,86.999,87.025,86.984,86.998,108200001.0
2005-01-27 14:23:00,86.987,87.03,86.987,87.012,231400000.0
2005-01-27 14:24:00,87.003,87.05,86.99,87.033,154199998.0
2005-01-27 14:25:00,87.01,87.012,86.979,86.992,165999996.0
2005-01-27 14:26:00,87.033,87.055,87.022,87.037,257400002.0
2005-01-27 14:27:00,87.033,87.052,87.02,87.052,168999999.0
2005-01-27 14:28:00,87.03,87.058,87.03,87.048,220700001.0
2005-01-27 14:29:00,87.048,87.056,87.025,87.028,412199998.0
2005-01-27 14:30:00,87.03,87.039,86.987,86.987,279299998.0
2005-01-27 14:31:00,87.015,87.039,86.97,87.007,291599998.0
2005-01-27 14:32:00,87.0,87.016,86.982,86.989,130199999.0
2005-01-27 14:33:00,86.986,87.006,86.97,86.984,98099998.0
2005-01-27 14:34:00,86.984,87.019,86.971,86.984,162099999.0
2005-01-27 14:35:00,87.006,87.014,86.983,86.989,279399999.0
2005-01-27 14:36:00,86.987,87.025,86.987,87.025,207599999.0
2005-01-27 14:37:00,87.006,87.024,86.986,87.017,176899998.0
2005-01-27 14:38:00,87.021,87.041,86.991,87.008,130799999.0
2005-01-27 14:39:00,87.036,87.04,87.013,87.022,288400000.0
2005-01-27 14:40:00,87.035,87.039,87.018,87.039,143999999.0
2005-01-27 14:41:00,87.019,87.04,86.997,87.011,168099999.0
2005-01-27 14:42:00,87.018,87.028,86.998,87.004,377000000.0
2005-01-27 14:43:00,87.032,87.033,87.001,87.01,185700000.0
2005-01-27 14:44:00,87.003,87.032,86.987,87.021,304599997.0
2005-01-27 14:45:00,87.034,87.034,87.011,87.024,286099998.0
2005-01-27 14:46:00,87.002,87.07,87.002,87.07,202599995.0
2005-01-27 14:47:00,87.044,87.069,87.03,87.06,139200000.0
2005-01-27 14:48:00,87.05,87.067,87.028,87.037,67600000.0
2005-01-27 14:49:00,87.056,87.068,87.018,87.018,139500000.0
2005-01-27 14:50:00,87.02,87.06,87.01,87.04,261199998.0
2005-01-27 14:51:00,87.059,87.072,87.037,87.045,210999999.0
2005-01-27 14:52:00,87.052,87.088,87.05,87.078,279699996.0
2005-01-27 14:53:00,87.059,87.079,87.052,87.075,224999998.0
2005-01-27 14:54:00,87.057,87.076,87.032,87.052,389799998.0
2005-01-27 14:55:00,87.083,87.083,87.047,87.062,241099998.0
2005-01-27 14:56:00,87.084,87.097,87.071,87.085,179599999.0
2005-01-27 14:57:00,87.077,87.08,87.046,87.05,335699995.0
2005-01-27 14:58:00,87.06,87.074,87.041,87.06,221800000.0
2005-01-27 14:59:00,87.046,87.046,86.999,87.018,215999995.0
2005-01-27 15:00:00,87.034,87.051,87.018,87.033,154900000.0
2005-01-27 15:01:00,87.017,87.058,87.009,87.058,142000000.0
2005-01-27 15:02:00,87.017,87.048,86.991,87.037,295200001.0
2005-01-27 15:03:00,87.005,87.045,87.004,87.015,128599998.0
2005-01-27 15:04:00,87.036,87.036,87.014,87.023,267599997.0
2005-01-27 15:05:00,87.029,87.054,87.022,87.039,162499995.0
2005-01-27 15:06:00,87.021,87.04,87.019,87.03,105700001.0
2005-01-27 15:07:00,87.039,87.039,87.014,87.015,154400000.0
2005-01-27 15:08:00,87.024,87.045,87.01,87.014,139899999.0
2005-01-27 15:09:00,87.03,87.042,87.01,87.017,221600001.0
2005-01-27 15:10:00,87.005,87.041,87.004,87.041,110999998.0
2005-01-27 15:11:00,87.03,87.064,87.017,87.035,322699996.0
2005-01-27 15:12:00,87.026,87.061,87.02,87.061,190599999.0
2005-01-27 15:13:00,87.077,87.1,87.06,87.083,259700000.0
2005-01-27 15:14:00,87.097,87.114,87.076,87.1,287500002.0
2005-01-27 15:15:00,87.093,87.119,87.088,87.097,253600001.0
2005-01-27 15:16:00,87.058,87.092,87.051,87.09,364300000.0
2005-01-27 15:17:00,87.082,87.105,87.066,87.105,311699998.0
2005-01-27 15:18:00,87.103,87.15,87.087,87.125,66999999.0
2005-01-27 15:19:00,87.16,87.19,87.137,87.155,313699998.0
2005-01-27 15:20:00,87.181,87.196,87.154,87.171,264899998.0
2005-01-27 15:21:00,87.138,87.178,87.128,87.178,165200000.0
2005-01-27 15:22:00,87.153,87.179,87.106,87.179,329399993.0
2005-01-27 15:23:00,87.175,87.188,87.13,87.152,333499997.0
2005-01-27 15:24:00,87.156,87.156,87.12,87.131,173000000.0
2005-01-27 15:25:00,87.133,87.158,87.129,87.149,335599999.0
2005-01-27 15:26:00,87.148,87.148,87.111,87.118,256100004.0
2005-01-27 15:27:00,87.125,87.15,87.105,87.15,354099993.0
2005-01-27 15:28:00,87.165,87.165,87.137,87.14,263499997.0
2005-01-27 15:29:00,87.126,87.157,87.126,87.13,220700001.0
2005-01-27 15:30:00,87.147,87.17,87.104,87.13,373199997.0
2005-01-27 15:31:00,87.104,87.152,87.102,87.126,371000000.0
2005-01-27 15:32:00,87.104,87.126,87.097,87.114,318600004.0
2005-01-27 15:33:00,87.091,87.118,87.089,87.107,242499996.0
2005-01-27 15:34:00,87.115,87.131,87.066,87.098,284399998.0
2005-01-27 15:35:00,87.11,87.137,87.07,87.137,237500002.0
2005-01-27 15:36:00,87.134,87.157,87.122,87.135,243900000.0
2005-01-27 15:37:00,87.117,87.173,87.113,87.164,210199998.0
2005-01-27 15:38:00,87.145,87.177,87.141,87.177,228500002.0
2005-01-27 15:39:00,87.175,87.175,87.14,87.158,176499999.0
2005-01-27 15:40:00,87.15,87.176,87.139,87.152,198700003.0
2005-01-27 15:41:00,87.161,87.177,87.136,87.159,218100001.0
2005-01-27 15:42:00,87.173,87.192,87.139,87.145,188100000.0
2005-01-27 15:43:00,87.156,87.183,87.139,87.164,298700002.0
2005-01-27 15:44:00,87.143,87.169,87.125,87.131,239699996.0
2005-01-27 15:45:00,87.127,87.143,87.098,87.117,203800002.0
2005-01-27 15:46:00,87.12,87.137,87.098,87.104,221500000.0
2005-01-27 15:47:00,87.079,87.126,87.079,87.115,205699998.0
2005-01-27 15:48:00,87.119,87.129,87.095,87.095,258900003.0
2005-01-27 15:49:00,87.107,87.117,87.087,87.095,265800003.0
2005-01-27 15:50:00,87.127,87.132,87.11,87.115,217499999.0
2005-01-27 15:51:00,87.13,87.142,87.106,87.118,369500001.0
2005-01-27 15:52:00,87.123,87.131,87.097,87.116,337400001.0
2005-01-27 15:53:00,87.089,87.115,87.078,87.107,376100001.0
2005-01-27 15:54:00,87.08,87.097,87.036,87.063,272199998.0
2005-01-27 15:55:00,87.064,87.081,87.045,87.061,163499999.0
2005-01-27 15:56:00,87.051,87.094,87.039,87.043,256599997.0
2005-01-27 15:57:00,87.048,87.091,87.048,87.074,247699996.0
2005-01-27 15:58:00,87.05,87.07,87.029,87.044,186299999.0
2005-01-27 15:59:00,87.037,87.061,87.03,87.061,231399995.0
2005-01-27 16:00:00,87.029,87.075,87.029,87.072,255400001.0
2005-01-27 16:01:00,87.038,87.064,87.026,87.041,226000003.0
2005-01-27 16:02:00,87.046,87.046,87.017,87.02,246999998.0
2005-01-27 16:03:00,87.04,87.054,86.995,86.995,257100005.0
2005-01-27 16:04:00,87.012,87.012,86.97,86.983,186999999.0
2005-01-27 16:05:00,86.983,87.015,86.981,87.015,119300001.0
2005-01-27 16:06:00,87.023,87.023,86.949,86.952,197600002.0
2005-01-27 16:07:00,86.947,86.973,86.942,86.971,164599998.0
2005-01-27 16:08:00,86.935,86.959,86.93,86.936,227299998.0
2005-01-27 16:09:00,86.918,86.937,86.918,86.937,152800002.0
2005-01-27 16:10:00,86.921,86.965,86.914,86.96,251999999.0
2005-01-27 16:11:00,86.964,86.985,86.958,86.958,304000002.0
2005-01-27 16:12:00,86.995,87.002,86.97,86.996,278999996.0
2005-01-27 16:13:00,86.951,86.994,86.937,86.977,148300000.0
2005-01-27 16:14:00,86.979,86.987,86.957,86.971,265100004.0
2005-01-27 16:15:00,86.994,87.0,86.965,86.97,177600000.0
2005-01-27 16:16:00,86.982,87.017,86.982,87.015,359399998.0
2005-01-27 16:17:00,87.001,87.044,87.0,87.033,197599998.0
2005-01-27 16:18:00,87.044,87.07,87.035,87.045,280199999.0
2005-01-27 16:19:00,87.048,87.074,87.034,87.052,211999999.0
2005-01-27 16:20:00,87.063,87.085,87.052,87.058,307499997.0
2005-01-27 16:21:00,87.053,87.056,87.027,87.043,164599999.0
2005-01-27 16:22:00,87.03,87.053,87.022,87.043,130200000.0
2005-01-27 16:23:00,87.034,87.053,87.016,87.033,350100000.0
2005-01-27 16:24:00,87.038,87.053,86.997,87.007,292199997.0
2005-01-27 16:25:00,87.016,87.028,86.997,86.997,210199996.0
2005-01-27 16:26:00,87.023,87.044,87.004,87.04,346800002.0
2005-01-27 16:27:00,87.014,87.027,86.991,87.003,384899998.0
2005-01-27 16:28:00,87.003,87.022,86.981,86.988,116099999.0
2005-01-27 16:29:00,86.987,87.004,86.965,86.968,236800000.0
2005-01-27 16:30:00,86.987,87.01,86.979,86.999,219000001.0
2005-01-27 16:31:00,86.999,87.012,86.977,86.993,176500000.0
2005-01-27 16:32:00,87.001,87.026,86.988,86.993,322899998.0
2005-01-27 16:33:00,87.003,87.033,86.988,87.005,302300003.0
2005-01-27 16:34:00,86.98,87.02,86.98,87.02,162799999.0
2005-01-27 16:35:00,87.012,87.038,87.001,87.012,253299998.0
2005-01-27 16:36:00,87.026,87.026,86.992,86.998,280100002.0
2005-01-27 16:37:00,86.987,87.006,86.981,87.006,316299993.0
2005-01-27 16:38:00,86.987,87.003,86.961,86.984,273800002.0
2005-01-27 16:39:00,86.981,86.99,86.961,86.98,312500002.0
2005-01-27 16:40:00,86.978,86.998,86.961,86.978,150199997.0
2005-01-27 16:41:00,87.007,87.007,86.979,86.979,162100000.0
2005-01-27 16:42:00,86.97,87.002,86.97,87.0,325800002.0
2005-01-27 16:43:00,86.998,87.009,86.977,86.977,431199994.0
2005-01-27 16:44:00,86.996,87.0,86.967,86.981,119999999.0
2005-01-27 16:45:00,86.986,87.006,86.983,86.987,366399997.0
2005-01-27 16:46:00,86.991,87.008,86.967,86.989,87900001.0
2005-01-27 16:47:00,86.999,87.005,86.972,86.972,136299997.0
2005-01-27 16:48:00,86.969,87.022,86.968,87.014,278299997.0
2005-01-27 16:49:00,87.004,87.047,87.004,87.025,273000005.0
2005-01-27 16:50:00,87.037,87.042,87.004,87.004,247399998.0
2005-01-27 16:51:00,87.005,87.017,86.982,87.003,299400003.0
2005-01-27 16:52:00,87.022,87.03,86.969,86.984,243300000.0
2005-01-27 16:53:00,87.017,87.024,86.975,86.975,264699998.0
2005-01-27 16:54:00,86.969,87.01,86.958,86.966,283099999.0
2005-01-27 16:55:00,86.958,86.978,86.941,86.96,170299998.0
2005-01-27 16:56:00,86.955,86.98,86.941,86.954,196600000.0
2005-01-27 16:57:00,86.968,87.003,86.968,86.982,203600000.0
2005-01-27 16:58:00,86.973,86.993,86.964,86.975,259799999.0
2005-01-27 16:59:00,86.962,87.004,86.962,86.999,194999996.0
2005-01-27 17:00:00,86.995,87.025,86.968,87.01,297700003.0
2005-01-27 17:01:00,87.01,87.032,87.0,87.026,234400001.0
2005-01-27 17:02:00,87.032,87.032,86.995,87.001,206199998.0
2005-01-27 17:03:00,86.999,87.001,86.973,86.973,155899999.0
2005-01-27 17:04:00,86.986,87.001,86.969,86.979,98899999.0
2005-01-27 17:05:00,87.022,87.023,86.979,86.99,373800000.0
2005-01-27 17:06:00,87.018,87.035,87.001,87.01,189900001.0
2005-01-27 17:07:00,87.007,87.028,87.003,87.028,128100002.0
2005-01-27 17:08:00,87.025,87.03,87.002,87.013,271500002.0
2005-01-27 17:09:00,87.002,87.036,86.999,87.036,160900002.0
2005-01-27 17:10:00,87.013,87.035,86.999,87.019,255700003.0
2005-01-27 17:11:00,87.031,87.043,86.999,87.01,237200000.0
2005-01-27 17:12:00,87.001,87.033,86.995,87.012,319299997.0
2005-01-27 17:13:00,87.029,87.046,87.005,87.022,228899997.0
2005-01-27 17:14:00,87.019,87.024,86.99,87.012,362700000.0
2005-01-27 17:15:00,87.042,87.053,87.022,87.028,191699998.0
2005-01-27 17:16:00,87.033,87.078,87.031,87.063,269700001.0
2005-01-27 17:17:00,87.057,87.078,87.051,87.073,234499998.0
2005-01-27 17:18:00,87.072,87.076,87.056,87.063,167200000.0
2005-01-27 17:19:00,87.076,87.086,87.05,87.05,303600002.0
2005-01-27 17:20:00,87.054,87.085,87.053,87.066,323400000.0
2005-01-27 17:21:00,87.062,87.08,87.036,87.056,105699997.0
2005-01-27 17:22:00,87.082,87.106,87.072,87.072,159800000.0
2005-01-27 17:23:00,87.09,87.111,87.075,87.104,198099997.0
2005-01-27 17:24:00,87.097,87.102,87.07,87.1,180500000.0
2005-01-27 17:25:00,87.1,87.122,87.09,87.1,129599999.0
2005-01-27 17:26:00,87.118,87.12,87.086,87.086,293499997.0
2005-01-27 17:27:00,87.083,87.09,87.062,87.071,261199997.0
2005-01-27 17:28:00,87.087,87.116,87.087,87.114,226600001.0
2005-01-27 17:29:00,87.097,87.122,87.084,87.113,243800000.0
2005-01-27 17:30:00,87.103,87.106,87.065,87.085,126700000.0
2005-01-27 17:31:00,87.095,87.109,87.078,87.087,251000005.0
2005-01-27 17:32:00,87.102,87.132,87.082,87.132,378900002.0
2005-01-27 17:33:00,87.122,87.139,87.099,87.131,308199996.0
2005-01-27 17:34:00,87.122,87.14,87.118,87.137,236799997.0
2005-01-27 17:35:00,87.108,87.126,87.092,87.097,266400003.0
2005-01-27 17:36:00,87.086,87.106,87.073,87.077,321700001.0
2005-01-27 17:37:00,87.101,87.11,87.062,87.074,235699997.0
2005-01-27 17:38:00,87.089,87.114,87.075,87.107,188000001.0
2005-01-27 17:39:00,87.095,87.095,87.056,87.071,195500002.0
2005-01-27 17:40:00,87.045,87.095,87.042,87.095,228300000.0
2005-01-27 17:41:00,87.083,87.1,87.074,87.096,234999994.0
2005-01-27 17:42:00,87.096,87.097,87.065,87.067,329200000.0
2005-01-27 17:43:00,87.051,87.096,87.051,87.096,223999999.0
2005-01-27 17:44:00,87.102,87.115,87.083,87.095,184399998.0
2005-01-27 17:45:00,87.099,87.117,87.086,87.117,286799995.0
2005-01-27 17:46:00,87.123,87.123,87.088,87.088,169300001.0
2005-01-27 17:47:00,87.081,87.118,87.081,87.095,283700000.0
2005-01-27 17:48:00,87.089,87.089,87.049,87.049,163899998.0
2005-01-27 17:49:00,87.056,87.089,87.042,87.065,233800001.0
2005-01-27 17:50:00,87.099,87.099,87.067,87.082,184100000.0
2005-01-27 17:51:00,87.105,87.13,87.094,87.11,168899998.0
2005-01-27 17:52:00,87.117,87.139,87.109,87.132,234700001.0
2005-01-27 17:53:00,87.102,87.123,87.093,87.123,146599999.0
2005-01-27 17:54:00,87.089,87.108,87.064,87.081,198700001.0
2005-01-27 17:55:00,87.061,87.096,87.055,87.073,162399999.0
2005-01-27 17:56:00,87.052,87.087,87.045,87.072,317200000.0
2005-01-27 17:57:00,87.038,87.055,87.024,87.041,348599995.0
2005-01-27 17:58:00,87.023,87.064,87.023,87.033,228199996.0
2005-01-27 17:59:00,87.047,87.053,87.017,87.017,192200001.0
2005-01-27 18:00:00,87.011,87.036,87.004,87.022,285799997.0
2005-01-27 18:01:00,87.031,87.056,87.015,87.038,1854399989.0
2005-01-27 18:02:00,87.05,87.05,87.05,87.05,2044499989.0
2005-01-27 18:03:00,87.05,87.06,87.05,87.06,2044499989.0
2005-01-27 18:04:00,87.07,87.07,87.07,87.07,2044499989.0
2005-01-27 18:05:00,87.05,87.05,87.05,87.05,2044499989.0
2005-01-27 18:06:00,87.06,87.06,87.06,87.06,2044499989.0
2005-01-27 18:08:00,87.04,87.04,87.04,87.04,2044499989.0
2005-01-27 18:09:00,86.999,87.008,86.963,86.989,2044499989.0
2005-01-27 18:10:00,86.986,87.002,86.953,86.956,1983099998.0
2005-01-27 18:11:00,86.937,86.971,86.937,86.95,1246199991.0
2005-01-27 18:12:00,86.928,86.956,86.874,86.874,1174100007.0
2005-01-27 18:13:00,86.869,86.907,86.859,86.904,1891399992.0
2005-01-27 18:15:00,87.04,87.04,87.04,87.04,1106600000.0
2005-01-27 18:16:00,87.05,87.05,87.05,87.05,1106600000.0
2005-01-27 18:17:00,86.904,86.934,86.896,86.928,1106600000.0
2005-01-27 18:18:00,86.922,86.948,86.906,86.911,1320300004.0
2005-01-27 18:19:00,86.922,86.94,86.905,86.94,2104099994.0
2005-01-27 18:20:00,86.94,86.969,86.915,86.942,2037399995.0
2005-01-27 18:21:00,86.95,86.974,86.929,86.957,1710799995.0
2005-01-27 18:22:00,86.968,86.971,86.935,86.958,1100899994.0
2005-01-27 18:23:00,87.03,87.03,87.0,87.0,2030099984.0
2005-01-27 18:24:00,87.01,87.01,87.01,87.01,2030099984.0
2005-01-27 18:25:00,86.959,86.975,86.935,86.964,2030099984.0
2005-01-27 18:26:00,86.948,86.985,86.947,86.957,1756999989.0
2005-01-27 18:27:00,86.975,86.993,86.957,86.973,1353799996.0
2005-01-27 18:28:00,86.997,87.004,86.962,86.972,1697099988.0
2005-01-27 18:29:00,86.975,87.001,86.963,86.995,1089200000.0
2005-01-27 18:30:00,86.992,87.004,86.961,86.961,727599993.0
2005-01-27 18:31:00,86.985,86.987,86.947,86.976,1300999985.0
2005-01-27 18:32:00,86.972,86.986,86.953,86.974,1865099994.0
2005-01-27 18:33:00,86.96,86.96,86.96,86.96,1936499997.0
2005-01-27 18:34:00,86.95,86.95,86.95,86.95,1936499997.0
2005-01-27 18:35:00,86.956,86.973,86.935,86.967,1936499997.0
2005-01-27 18:36:00,86.969,86.995,86.948,86.986,1136599995.0
2005-01-27 18:37:00,86.98,86.995,86.948,86.958,1047699995.0
2005-01-27 18:38:00,86.959,86.979,86.94,86.943,892400002.0
2005-01-27 18:39:00,86.964,86.988,86.947,86.958,1011499995.0
2005-01-27 18:40:00,86.946,86.975,86.939,86.955,1659899994.0
2005-01-27 18:41:00,86.975,86.997,86.947,86.947,885799994.0
2005-01-27 18:42:00,86.957,86.988,86.95,86.977,1163699994.0
2005-01-27 18:43:00,86.973,86.984,86.946,86.946,537899997.0
2005-01-27 18:44:00,86.942,86.969,86.938,86.938,363600001.0
2005-01-27 18:45:00,86.928,86.974,86.928,86.961,655399996.0
2005-01-27 18:46:00,86.947,86.974,86.947,86.964,726599998.0
2005-01-27 18:47:00,86.97,86.976,86.944,86.944,336400002.0
2005-01-27 18:48:00,86.96,86.977,86.931,86.962,544300002.0
2005-01-27 18:49:00,86.965,86.978,86.943,86.946,680600001.0
2005-01-27 18:50:00,86.962,86.98,86.936,86.958,970499989.0
2005-01-27 18:51:00,86.944,86.973,86.943,86.963,1129600003.0
2005-01-27 18:52:00,86.958,86.974,86.941,86.941,1352699995.0
2005-01-27 18:53:00,86.954,86.968,86.935,86.951,1450799989.0
2005-01-27 18:54:00,86.967,86.979,86.943,86.95,1464000007.0
2005-01-27 18:55:00,86.962,86.996,86.962,86.984,1692700012.0
2005-01-27 18:56:00,86.98,87.007,86.969,86.992,293300002.0
2005-01-27 18:57:00,86.992,87.022,86.987,87.007,492800004.0
2005-01-27 18:58:00,86.989,87.032,86.983,87.007,1020400000.0
2005-01-27 18:59:00,87.014,87.05,86.992,87.032,1350399986.0
2005-01-27 19:00:00,87.028,87.028,86.998,86.998,405900005.0
2005-01-27 19:01:00,87.014,87.036,86.998,87.019,382999995.0
2005-01-27 19:02:00,87.022,87.053,87.012,87.035,181399999.0
2005-01-27 19:03:00,87.022,87.053,87.014,87.043,561299998.0
2005-01-27 19:04:00,87.047,87.055,87.021,87.023,335700005.0
2005-01-27 19:05:00,87.026,87.057,87.015,87.057,399399997.0
2005-01-27 19:06:00,87.052,87.058,87.017,87.022,1066799999.0
2005-01-27 19:07:00,87.026,87.05,87.014,87.03,1469599994.0
2005-01-27 19:08:00,87.028,87.041,87.008,87.014,1725799998.0
2005-01-27 19:09:00,87.035,87.066,87.011,87.053,984199996.0
2005-01-27 19:10:00,87.045,87.047,87.014,87.034,234999997.0
2005-01-27 19:11:00,87.019,87.03,87.001,87.03,623499997.0
2005-01-27 19:12:00,87.03,87.041,87.017,87.03,243899999.0
2005-01-27 19:13:00,87.055,87.055,87.001,87.001,350099996.0
2005-01-27 19:14:00,87.014,87.043,87.003,87.043,566299999.0
2005-01-27 19:15:00,87.014,87.036,87.005,87.023,1167700002.0
2005-01-27 19:16:00,87.018,87.042,87.009,87.017,429700000.0
2005-01-27 19:17:00,87.042,87.042,87.0,87.018,772099994.0
2005-01-27 19:18:00,87.021,87.038,86.998,86.998,638599991.0
2005-01-27 19:19:00,87.019,87.047,86.999,87.014,1151599994.0
2005-01-27 19:20:00,87.028,87.032,86.988,87.015,641400000.0
2005-01-27 19:21:00,87.026,87.045,86.999,87.006,800699999.0
2005-01-27 19:22:00,87.039,87.039,87.008,87.014,193499999.0
2005-01-27 19:23:00,86.996,87.028,86.966,86.981,1699599990.0
2005-01-27 19:24:00,86.99,87.02,86.973,87.005,669899997.0
2005-01-27 19:25:00,86.99,86.994,86.961,86.969,1011500001.0
2005-01-27 19:26:00,86.991,86.993,86.955,86.955,1823100010.0
2005-01-27 19:27:00,86.983,86.989,86.953,86.959,1468700004.0
2005-01-27 19:28:00,86.947,86.968,86.932,86.968,1101299993.0
2005-01-27 19:29:00,86.965,86.965,86.9,86.923,226799998.0
2005-01-27 19:30:00,86.94,86.966,86.924,86.954,1160999993.0
2005-01-27 19:31:00,86.908,86.927,86.887,86.91,596299999.0
2005-01-27 19:32:00,86.929,86.941,86.9,86.918,1024499992.0
2005-01-27 19:33:00,86.941,86.959,86.917,86.917,604300000.0
2005-01-27 19:34:00,86.938,86.954,86.918,86.928,1033099997.0
2005-01-27 19:35:00,86.935,86.949,86.894,86.927,867599998.0
2005-01-27 19:36:00,86.931,86.931,86.897,86.909,793299997.0
2005-01-27 19:37:00,86.906,86.921,86.896,86.91,246699996.0
2005-01-27 19:38:00,86.903,86.931,86.872,86.885,738099997.0
2005-01-27 19:39:00,86.883,86.909,86.875,86.894,797499993.0
2005-01-27 19:40:00,86.897,86.897,86.855,86.855,690400000.0
2005-01-27 19:41:00,86.858,86.9,86.849,86.881,1149299998.0
2005-01-27 19:42:00,86.906,86.917,86.888,86.916,1036699997.0
2005-01-27 19:43:00,86.914,86.932,86.898,86.928,447100000.0
2005-01-27 19:44:00,86.911,86.94,86.897,86.908,753699994.0
2005-01-27 19:45:00,86.915,86.937,86.9,86.922,424599999.0
2005-01-27 19:46:00,86.899,86.944,86.899,86.931,698299999.0
2005-01-27 19:47:00,86.928,86.935,86.901,86.92,266000001.0
2005-01-27 19:48:00,86.923,86.949,86.918,86.925,1175499999.0
2005-01-27 19:49:00,86.92,86.925,86.88,86.886,761799998.0
2005-01-27 19:50:00,86.873,86.904,86.864,86.872,517099994.0
2005-01-27 19:51:00,86.886,86.911,86.883,86.911,523599999.0
2005-01-27 19:52:00,86.902,86.91,86.874,86.874,431499998.0
2005-01-27 19:53:00,86.904,86.913,86.882,86.887,615799993.0
2005-01-27 19:54:00,86.932,86.932,86.892,86.893,708100000.0
2005-01-27 19:55:00,86.901,86.914,86.886,86.891,256499996.0
2005-01-27 19:56:00,86.917,86.922,86.892,86.899,403499996.0
2005-01-27 19:57:00,86.917,86.932,86.876,86.917,662599995.0
2005-01-27 19:58:00,86.925,86.965,86.913,86.95,981999999.0
2005-01-27 19:59:00,86.963,86.982,86.954,86.973,869999996.0
2005-01-27 20:00:00,86.965,86.998,86.955,86.968,487299994.0
2005-01-27 20:01:00,86.965,86.983,86.943,86.983,429100001.0
2005-01-27 20:02:00,86.981,86.981,86.95,86.957,571200000.0
2005-01-27 20:03:00,86.953,86.979,86.939,86.953,481499998.0
2005-01-27 20:04:00,86.958,86.964,86.928,86.951,434699999.0
2005-01-27 20:05:00,86.963,86.986,86.959,86.978,357699999.0
2005-01-27 20:06:00,86.967,86.982,86.932,86.932,607900002.0
2005-01-27 20:07:00,86.958,86.958,86.931,86.936,502300001.0
2005-01-27 20:08:00,86.959,86.975,86.919,86.968,683199998.0
2005-01-27 20:09:00,86.944,86.979,86.944,86.979,397000000.0
2005-01-27 20:10:00,86.978,86.978,86.938,86.938,528999999.0
2005-01-27 20:11:00,86.963,86.982,86.935,86.965,1460899989.0
2005-01-27 20:12:00,86.925,86.97,86.925,86.95,1502299993.0
2005-01-27 20:13:00,86.948,86.982,86.937,86.959,1038800001.0
2005-01-27 20:14:00,86.952,86.965,86.924,86.944,578999996.0
2005-01-27 20:15:00,86.949,86.971,86.936,86.963,922099992.0
2005-01-27 20:16:00,86.98,86.98,86.932,86.952,1468399996.0
2005-01-27 20:17:00,86.975,87.003,86.964,86.966,455799995.0
2005-01-27 20:18:00,86.978,86.997,86.966,86.99,277799999.0
2005-01-27 20:19:00,86.974,87.004,86.943,86.973,1515299997.0
2005-01-27 20:20:00,86.984,86.997,86.953,86.97,1606299989.0
2005-01-27 20:21:00,86.959,86.984,86.952,86.972,414899997.0
2005-01-27 20:22:00,86.942,86.975,86.936,86.972,906399990.0
2005-01-27 20:23:00,86.978,86.98,86.95,86.963,881500003.0
2005-01-27 20:24:00,86.96,86.98,86.94,86.976,454700003.0
2005-01-27 20:25:00,86.975,86.989,86.947,86.953,736399997.0
2005-01-27 20:26:00,86.983,86.993,86.956,86.975,527700004.0
2005-01-27 20:27:00,86.958,86.988,86.946,86.971,1076300000.0
2005-01-27 20:28:00,86.91,86.91,86.91,86.91,1656899988.0
2005-01-27 20:29:00,86.91,86.91,86.91,86.91,1656899988.0
2005-01-27 20:30:00,86.92,86.92,86.92,86.92,1656899988.0
2005-01-27 20:31:00,86.985,86.999,86.955,86.979,1656899988.0
2005-01-27 20:32:00,86.93,86.93,86.93,86.93,522899993.0
2005-01-27 20:33:00,87.004,87.004,86.954,86.976,522899993.0
2005-01-27 20:34:00,86.993,86.996,86.968,86.971,387800000.0
2005-01-27 20:35:00,86.963,86.98,86.948,86.968,485399999.0
2005-01-27 20:36:00,86.943,86.978,86.94,86.974,464099999.0
2005-01-27 20:37:00,86.939,86.975,86.932,86.967,398899995.0
2005-01-27 20:38:00,86.972,86.986,86.933,86.957,1344799998.0
2005-01-27 20:39:00,86.958,86.983,86.95,86.961,1156900001.0
2005-01-27 20:40:00,86.954,86.976,86.944,86.953,1688099994.0
2005-01-27 20:41:00,86.931,86.947,86.887,86.91,908099995.0
2005-01-27 20:42:00,86.919,86.941,86.892,86.898,1049700006.0
2005-01-27 20:43:00,86.924,86.953,86.916,86.947,460899998.0
2005-01-27 20:44:00,86.924,86.933,86.895,86.93,1210700002.0
2005-01-27 20:45:00,86.904,86.937,86.901,86.926,995799992.0
2005-01-27 20:46:00,86.91,86.93,86.894,86.918,867399990.0
2005-01-27 20:47:00,86.917,86.929,86.888,86.899,1271799992.0
2005-01-27 20:48:00,86.902,86.931,86.888,86.916,786300002.0
2005-01-27 20:49:00,86.911,86.944,86.895,86.932,795700001.0
2005-01-27 20:50:00,86.906,86.927,86.887,86.902,825699998.0
2005-01-27 20:51:00,86.898,86.925,86.885,86.909,722200000.0
2005-01-27 20:52:00,86.885,86.914,86.885,86.906,729299998.0
2005-01-27 20:53:00,86.925,86.933,86.884,86.915,1467599997.0
2005-01-27 20:54:00,86.887,86.91,86.884,86.902,346100000.0
2005-01-27 20:55:00,86.886,86.922,86.855,86.922,1174899996.0
2005-01-27 20:56:00,86.916,86.916,86.862,86.872,870799989.0
2005-01-27 20:57:00,86.864,86.896,86.84,86.866,1557599993.0
2005-01-27 20:58:00,86.99,86.99,86.99,86.99,2139899999.0
2005-01-27 20:59:00,86.89,86.902,86.856,86.861,2139899999.0
2005-01-27 21:00:00,87.0,87.0,87.0,87.0,766399996.0
2005-01-27 21:01:00,87.0,87.0,87.0,87.0,766399996.0
2005-01-27 21:02:00,86.882,86.92,86.872,86.912,766399996.0
2005-01-27 21:03:00,86.896,86.923,86.883,86.904,494299997.0
2005-01-27 21:04:00,86.9,86.926,86.875,86.89,342199998.0
2005-01-27 21:05:00,86.921,86.936,86.902,86.918,486400002.0
2005-01-27 21:06:00,86.935,86.943,86.902,86.923,487800000.0
2005-01-27 21:07:00,86.916,86.933,86.904,86.916,541699998.0
2005-01-27 21:08:00,86.923,86.934,86.9,86.903,549399997.0
2005-01-27 21:09:00,86.891,86.913,86.883,86.895,261599999.0
2005-01-27 21:10:00,86.902,86.921,86.883,86.913,345400002.0
2005-01-27 21:11:00,86.893,86.917,86.885,86.906,296200000.0
2005-01-27 21:12:00,86.905,86.927,86.885,86.927,493399999.0
2005-01-27 21:13:00,86.894,86.926,86.889,86.912,990900001.0
2005-01-27 21:14:00,86.914,86.953,86.9,86.932,933599995.0
2005-01-27 21:15:00,86.95,86.954,86.919,86.922,1139199996.0
2005-01-27 21:16:00,86.914,86.945,86.897,86.94,572099997.0
2005-01-27 21:17:00,86.945,86.952,86.908,86.908,1432999993.0
2005-01-27 21:18:00,86.942,86.942,86.906,86.917,895199992.0
2005-01-27 21:19:00,86.918,86.94,86.888,86.928,1137499996.0
2005-01-27 21:20:00,86.935,86.944,86.911,86.911,1530599987.0
2005-01-27 21:21:00,86.937,86.945,86.895,86.909,1905999989.0
2005-01-27 21:22:00,86.917,86.943,86.879,86.895,1576199997.0
2005-01-27 21:23:00,86.902,86.914,86.866,86.908,914799990.0
2005-01-27 21:24:00,86.889,86.908,86.872,86.908,789899998.0
2005-01-27 21:25:00,86.878,86.908,86.869,86.903,1320200003.0
2005-01-27 21:26:00,86.879,86.922,86.879,86.913,488899995.0
2005-01-27 21:27:00,86.905,86.926,86.875,86.91,346899996.0
2005-01-27 21:28:00,86.923,86.934,86.897,86.903,263399998.0
2005-01-27 21:29:00,86.895,86.908,86.867,86.897,739900003.0
2005-01-27 21:30:00,86.91,86.92,86.881,86.901,341199998.0
2005-01-27 21:31:00,86.912,86.93,86.902,86.921,203099998.0
2005-01-27 21:32:00,86.906,86.918,86.883,86.918,1156099992.0
2005-01-27 21:33:00,86.917,86.922,86.902,86.902,197400005.0
2005-01-27 21:34:00,86.898,86.925,86.883,86.902,494499997.0
2005-01-27 21:35:00,86.936,86.936,86.901,86.908,425199994.0
2005-01-27 21:36:00,86.923,86.928,86.902,86.91,115700001.0
2005-01-27 21:37:00,86.904,86.943,86.904,86.937,412999995.0
2005-01-27 21:38:00,86.922,86.949,86.916,86.929,473700002.0
2005-01-27 21:39:00,86.93,86.956,86.93,86.942,245899998.0
2005-01-27 21:40:00,86.949,86.95,86.902,86.902,482399998.0
2005-01-27 21:41:00,86.924,86.944,86.894,86.91,370399999.0
2005-01-27 21:42:00,86.929,86.943,86.894,86.911,653399998.0
2005-01-27 21:43:00,86.92,86.958,86.92,86.945,673499995.0
2005-01-27 21:44:00,86.937,86.959,86.921,86.953,1269500000.0
2005-01-27 21:45:00,86.926,86.956,86.913,86.956,939099999.0
2005-01-27 21:46:00,86.954,86.975,86.94,86.965,409799996.0
2005-01-27 21:47:00,86.958,86.964,86.924,86.94,768599995.0
2005-01-27 21:48:00,86.949,86.962,86.932,86.951,253100003.0
2005-01-27 21:49:00,86.943,86.958,86.915,86.956,709299994.0
2005-01-27 21:50:00,86.922,86.961,86.922,86.961,182500003.0
2005-01-27 21:51:00,86.943,86.96,86.922,86.936,362900001.0
2005-01-27 21:52:00,86.95,86.978,86.929,86.945,577800005.0
2005-01-27 21:53:00,86.959,86.97,86.945,86.953,284699998.0
2005-01-27 21:54:00,86.977,86.979,86.938,86.943,231699997.0
2005-01-27 21:55:00,86.965,86.98,86.943,86.965,91200000.0
2005-01-27 21:56:00,86.983,86.992,86.962,86.972,620400001.0
2005-01-27 21:57:00,86.967,86.981,86.951,86.963,143300001.0
2005-01-27 21:58:00,86.975,86.997,86.968,86.997,169500000.0
2005-01-27 21:59:00,86.998,87.019,86.973,86.986,485099995.0
2005-01-27 22:00:00,87.0,87.0,86.949,86.961,741899992.0
2005-01-27 22:01:00,86.961,86.996,86.957,86.996,1013899994.0
2005-01-27 22:02:00,86.975,86.977,86.953,86.972,416099995.0
2005-01-27 22:03:00,86.967,87.009,86.967,86.979,381999999.0
2005-01-27 22:04:00,86.987,86.997,86.95,86.961,874599997.0
2005-01-27 22:05:00,86.962,86.976,86.945,86.953,249600000.0
2005-01-27 22:06:00,86.949,86.978,86.949,86.978,213600000.0
2005-01-27 22:07:00,86.973,86.973,86.949,86.952,160900001.0
2005-01-27 22:08:00,86.971,86.986,86.946,86.964,251299995.0
2005-01-27 22:09:00,86.957,86.985,86.947,86.964,432599992.0
2005-01-27 22:10:00,86.971,86.988,86.946,86.969,202599999.0
2005-01-27 22:11:00,86.979,87.02,86.962,86.995,305599999.0
2005-01-27 22:12:00,87.007,87.019,86.96,86.975,443300002.0
2005-01-27 22:13:00,86.995,87.007,86.97,86.972,518099996.0
2005-01-27 22:14:00,87.004,87.018,86.984,87.0,181800001.0
2005-01-27 22:15:00,86.987,87.008,86.962,86.974,535300002.0
2005-01-27 22:16:00,86.993,87.022,86.989,87.016,469800002.0
2005-01-27 22:17:00,87.024,87.038,87.007,87.012,169400001.0
2005-01-27 22:18:00,87.039,87.039,87.01,87.01,313400000.0
2005-01-27 22:19:00,87.004,87.025,86.995,87.015,142999999.0
2005-01-27 22:20:00,87.005,87.036,87.002,87.036,157400005.0
2005-01-27 22:21:00,87.011,87.034,87.011,87.031,179200000.0
2005-01-27 22:22:00,87.022,87.039,87.001,87.032,465200000.0
2005-01-27 22:23:00,87.017,87.041,87.017,87.034,293900000.0
2005-01-27 22:24:00,87.033,87.05,87.009,87.022,111700000.0
2005-01-27 22:25:00,87.027,87.032,87.006,87.014,272500000.0
2005-01-27 22:26:00,87.028,87.036,87.004,87.033,224299996.0
2005-01-27 22:27:00,87.018,87.035,86.997,87.028,743999997.0
2005-01-27 22:28:00,87.012,87.04,87.007,87.033,347699999.0
2005-01-27 22:29:00,87.025,87.042,87.008,87.033,230599996.0
2005-01-27 22:30:00,87.019,87.04,87.005,87.04,499699991.0
2005-01-27 22:31:00,87.027,87.028,87.003,87.01,277299998.0
2005-01-27 22:32:00,87.009,87.04,87.009,87.04,229200003.0
2005-01-27 22:33:00,87.013,87.041,87.011,87.038,382099999.0
2005-01-27 22:34:00,87.029,87.05,87.014,87.043,729600006.0
2005-01-27 22:35:00,87.043,87.056,87.028,87.052,195800000.0
2005-01-27 22:36:00,87.057,87.073,87.013,87.034,484399999.0
2005-01-27 22:37:00,87.023,87.051,87.013,87.024,165900000.0
2005-01-27 22:38:00,86.993,87.027,86.988,87.027,280800001.0
2005-01-27 22:39:00,87.017,87.028,86.995,86.997,277899999.0
2005-01-27 22:40:00,87.008,87.023,86.996,86.998,266899999.0
2005-01-27 22:41:00,87.019,87.039,87.006,87.025,254499998.0
2005-01-27 22:42:00,87.012,87.028,86.99,87.013,330199998.0
2005-01-27 22:43:00,87.005,87.025,86.98,87.011,823100002.0
2005-01-27 22:44:00,87.032,87.034,86.989,86.989,473199998.0
2005-01-27 22:45:00,87.006,87.033,86.984,87.016,512999999.0
2005-01-27 22:46:00,87.016,87.041,86.99,87.04,432399996.0
2005-01-27 22:47:00,87.009,87.028,86.992,87.013,333700003.0
2005-01-27 22:48:00,87.012,87.034,86.985,87.007,507900003.0
2005-01-27 22:49:00,87.008,87.033,86.998,87.01,349299999.0
2005-01-27 22:50:00,87.016,87.016,86.972,86.972,213199999.0
2005-01-27 22:51:00,86.97,87.004,86.964,86.986,683000003.0
2005-01-27 22:52:00,86.987,86.999,86.971,86.989,278599997.0
2005-01-27 22:53:00,86.983,86.992,86.95,86.962,368699996.0
2005-01-27 22:54:00,86.977,86.992,86.947,86.948,243399998.0
2005-01-27 22:55:00,86.939,86.965,86.93,86.944,383099997.0
2005-01-27 22:56:00,86.954,86.964,86.933,86.935,367399997.0
2005-01-27 22:57:00,86.968,86.974,86.934,86.95,294399998.0
2005-01-27 22:58:00,86.976,86.978,86.953,86.966,276600001.0
2005-01-27 22:59:00,86.976,86.976,86.883,86.898,287799998.0
2005-01-27 23:00:00,86.974,86.989,86.95,86.988,200100000.0
2005-01-27 23:01:00,87.0,87.0,86.961,86.961,130500000.0
2005-01-27 23:02:00,86.98,87.005,86.957,86.99,266499997.0
2005-01-27 23:03:00,86.997,87.002,86.973,86.996,257999998.0
2005-01-27 23:04:00,86.991,87.016,86.977,87.002,284700001.0
2005-01-27 23:05:00,86.988,87.007,86.967,86.973,104000000.0
2005-01-27 23:06:00,86.984,87.008,86.967,86.988,152199999.0
2005-01-27 23:07:00,86.979,87.011,86.975,87.011,186000001.0
2005-01-27 23:08:00,87.0,87.016,86.979,86.982,292899999.0
2005-01-27 23:09:00,86.988,87.007,86.966,86.974,89999999.0
2005-01-27 23:10:00,86.956,87.008,86.956,87.008,134600001.0
2005-01-27 23:11:00,87.0,87.0,86.964,86.968,170500001.0
2005-01-27 23:12:00,86.974,86.996,86.971,86.995,237699997.0
2005-01-27 23:13:00,86.995,86.995,86.962,86.962,137200001.0
2005-01-27 23:14:00,86.997,87.007,86.963,86.99,257600001.0
2005-01-27 23:15:00,86.998,87.034,86.998,87.022,249100000.0
2005-01-27 23:16:00,87.015,87.032,86.997,87.016,384200003.0
2005-01-27 23:17:00,86.998,87.04,86.998,87.036,213600001.0
2005-01-27 23:18:00,87.016,87.03,87.004,87.026,235900001.0
2005-01-27 23:19:00,87.032,87.04,87.002,87.04,293599998.0
2005-01-27 23:20:00,87.017,87.041,87.0,87.007,185099998.0
2005-01-27 23:21:00,86.983,87.018,86.983,87.018,202700000.0
2005-01-27 23:22:00,87.03,87.03,86.985,86.985,168599998.0
2005-01-27 23:23:00,87.0,87.016,86.984,86.984,240900003.0
2005-01-27 23:24:00,87.013,87.025,86.997,86.999,250399997.0
2005-01-27 23:25:00,87.003,87.006,86.981,86.983,180799999.0
2005-01-27 23:26:00,86.991,87.008,86.985,87.005,137799999.0
2005-01-27 23:27:00,86.995,87.01,86.989,86.995,173799998.0
2005-01-27 23:28:00,87.012,87.021,86.979,86.99,240199997.0
2005-01-27 23:29:00,86.96,86.984,86.946,86.982,285599998.0
2005-01-27 23:30:00,86.976,86.99,86.965,86.988,164600001.0
2005-01-27 23:31:00,86.948,86.985,86.948,86.985,88099999.0
2005-01-27 23:32:00,86.958,86.977,86.938,86.971,149399998.0
2005-01-27 23:33:00,86.969,86.98,86.951,86.957,364299998.0
2005-01-27 23:34:00,86.977,86.994,86.953,86.994,243800001.0
2005-01-27 23:35:00,86.981,86.995,86.948,86.971,340400001.0
2005-01-27 23:36:00,86.97,86.987,86.948,86.962,166600002.0
2005-01-27 23:37:00,86.938,86.975,86.936,86.958,294199998.0
2005-01-27 23:38:00,86.943,86.976,86.929,86.976,284700002.0
2005-01-27 23:39:00,86.972,86.984,86.949,86.981,184300004.0
2005-01-27 23:40:00,86.966,86.974,86.944,86.957,240800000.0
2005-01-27 23:41:00,86.953,86.98,86.935,86.968,295200002.0
2005-01-27 23:42:00,86.946,86.987,86.946,86.968,235299999.0
2005-01-27 23:43:00,86.99,86.996,86.962,86.982,412200005.0
2005-01-27 23:44:00,86.958,86.996,86.947,86.996,379799995.0
2005-01-27 23:45:00,86.971,86.984,86.96,86.979,264199995.0
2005-01-27 23:46:00,86.965,86.983,86.957,86.965,273299995.0
2005-01-27 23:47:00,86.96,86.99,86.96,86.966,322799995.0
2005-01-27 23:48:00,86.949,87.0,86.949,87.0,128499999.0
2005-01-27 23:49:00,86.972,86.996,86.962,86.982,299999996.0
2005-01-27 23:50:00,86.959,86.987,86.905,86.916,185799998.0
2005-01-27 23:51:00,86.912,86.921,86.885,86.885,289900000.0
2005-01-27 23:52:00,86.908,86.931,86.891,86.914,229499997.0
2005-01-27 23:53:00,86.89,86.926,86.834,86.836,296599999.0
2005-01-27 23:54:00,86.835,86.879,86.826,86.865,179699997.0
2005-01-27 23:55:00,86.855,86.881,86.831,86.845,282500000.0
2005-01-27 23:56:00,86.826,86.826,86.787,86.787,303800001.0
2005-01-27 23:57:00,86.749,86.779,86.737,86.754,188000002.0
2005-01-27 23:58:00,86.729,86.783,86.729,86.783,180500000.0
2005-01-27 23:59:00,86.787,86.787,86.694,86.705,275599996.0
2005-01-28 00:00:00,86.71,86.712,86.652,86.652,232600001.0
2005-01-28 00:01:00,86.641,86.699,86.641,86.697,196000001.0
2005-01-28 00:02:00,86.707,86.728,86.641,86.65,296799999.0
2005-01-28 00:03:00,86.673,86.673,86.646,86.653,278299998.0
2005-01-28 00:04:00,86.653,86.668,86.622,86.624,282899998.0
2005-01-28 00:05:00,86.638,86.672,86.621,86.645,319200000.0
2005-01-28 00:06:00,86.662,86.671,86.639,86.643,185300002.0
2005-01-28 00:07:00,86.63,86.649,86.619,86.623,227699999.0
2005-01-28 00:08:00,86.645,86.681,86.636,86.65,220299996.0
2005-01-28 00:09:00,86.616,86.662,86.614,86.662,269200003.0
2005-01-28 00:10:00,86.662,86.665,86.595,86.607,334599999.0
2005-01-28 00:11:00,86.59,86.649,86.579,86.645,225599997.0
2005-01-28 00:12:00,86.642,86.642,86.575,86.575,291799999.0
2005-01-28 00:13:00,86.593,86.637,86.583,86.616,198300000.0
2005-01-28 00:14:00,86.639,86.651,86.61,86.636,196500000.0
2005-01-28 00:15:00,86.611,86.642,86.605,86.613,412300001.0
2005-01-28 00:16:00,86.611,86.648,86.595,86.633,181000000.0
2005-01-28 00:17:00,86.637,86.649,86.613,86.64,222899999.0
2005-01-28 00:18:00,86.614,86.646,86.605,86.605,107599997.0
2005-01-28 00:19:00,86.598,86.63,86.59,86.599,324199997.0
2005-01-28 00:20:00,86.598,86.625,86.579,86.614,308900000.0
2005-01-28 00:21:00,86.613,86.682,86.598,86.654,227800002.0
2005-01-28 00:22:00,86.705,86.741,86.699,86.737,323800000.0
2005-01-28 00:23:00,86.726,86.726,86.675,86.675,187799999.0
2005-01-28 00:24:00,86.677,86.677,86.623,86.627,207199999.0
2005-01-28 00:25:00,86.607,86.612,86.571,86.594,172399998.0
2005-01-28 00:26:00,86.592,86.63,86.589,86.622,217000004.0
2005-01-28 00:27:00,86.596,86.624,86.576,86.585,162700000.0
2005-01-28 00:28:00,86.588,86.645,86.572,86.619,203700000.0
2005-01-28 00:29:00,86.634,86.688,86.623,86.688,175399998.0
2005-01-28 00:30:00,86.661,86.678,86.631,86.652,204100002.0
2005-01-28 00:31:00,86.66,86.69,86.641,86.659,341300001.0
2005-01-28 00:32:00,86.687,86.713,86.677,86.712,287900002.0
2005-01-28 00:33:00,86.716,86.751,86.708,86.738,188299996.0
2005-01-28 00:34:00,86.716,86.784,86.713,86.742,223700002.0
2005-01-28 00:35:00,86.74,86.784,86.737,86.765,274000005.0
2005-01-28 00:36:00,86.765,86.765,86.682,86.687,252700002.0
2005-01-28 00:37:00,86.667,86.687,86.645,86.666,268900000.0
2005-01-28 00:38:00,86.658,86.658,86.6,86.602,184000000.0
2005-01-28 00:39:00,86.628,86.628,86.591,86.601,204800004.0
2005-01-28 00:40:00,86.624,86.657,86.602,86.652,262800002.0
2005-01-28 00:41:00,86.626,86.68,86.626,86.68,126799999.0
2005-01-28 00:42:00,86.713,86.727,86.69,86.702,111800000.0
2005-01-28 00:43:00,86.695,86.695,86.675,86.685,80099999.0
2005-01-28 00:44:00,86.693,86.709,86.669,86.669,338199999.0
2005-01-28 00:45:00,86.688,86.714,86.668,86.673,166999999.0
2005-01-28 00:46:00,86.708,86.728,86.685,86.717,229299997.0
2005-01-28 00:47:00,86.699,86.723,86.68,86.723,282499998.0
2005-01-28 00:48:00,86.715,86.75,86.705,86.75,238500000.0
2005-01-28 00:49:00,86.707,86.74,86.703,86.716,265899998.0
2005-01-28 00:50:00,86.731,86.75,86.72,86.73,203900002.0
2005-01-28 00:51:00,86.721,86.774,86.713,86.774,141699999.0
2005-01-28 00:52:00,86.747,86.765,86.721,86.743,207500001.0
2005-01-28 00:53:00,86.753,86.767,86.733,86.741,268000000.0
2005-01-28 00:54:00,86.756,86.774,86.739,86.753,150800002.0
2005-01-28 00:55:00,86.758,86.795,86.752,86.795,277200000.0
2005-01-28 00:56:00,86.757,86.791,86.757,86.787,238299999.0
2005-01-28 00:57:00,86.755,86.769,86.727,86.736,204299999.0
2005-01-28 00:58:00,86.747,86.751,86.712,86.712,236900000.0
2005-01-28 00:59:00,86.731,86.782,86.728,86.782,323299997.0
2005-01-28 01:00:00,86.761,86.795,86.754,86.778,224699999.0
2005-01-28 01:01:00,86.778,86.794,86.766,86.766,217099999.0
2005-01-28 01:02:00,86.761,86.78,86.734,86.766,240600002.0
2005-01-28 01:03:00,86.738,86.775,86.738,86.77,318099999.0
2005-01-28 01:04:00,86.785,86.803,86.762,86.784,188000004.0
2005-01-28 01:05:00,86.762,86.807,86.755,86.807,301099996.0
2005-01-28 01:06:00,86.766,86.834,86.763,86.828,138500000.0
2005-01-28 01:07:00,86.818,86.837,86.806,86.81,226999999.0
2005-01-28 01:08:00,86.854,86.886,86.854,86.871,180699999.0
2005-01-28 01:09:00,86.858,86.89,86.838,86.858,273599996.0
2005-01-28 01:10:00,86.835,86.857,86.816,86.823,267299999.0
2005-01-28 01:11:00,86.808,86.821,86.788,86.808,257300001.0
2005-01-28 01:12:00,86.808,86.808,86.76,86.791,272199994.0
2005-01-28 01:13:00,86.803,86.83,86.79,86.822,241899997.0
2005-01-28 01:14:00,86.792,86.819,86.788,86.814,316900002.0
2005-01-28 01:15:00,86.806,86.806,86.77,86.77,108300002.0
2005-01-28 01:16:00,86.775,86.783,86.696,86.696,303600002.0
2005-01-28 01:17:00,86.713,86.713,86.668,86.669,175000001.0
2005-01-28 01:18:00,86.712,86.724,86.69,86.71,234199999.0
2005-01-28 01:19:00,86.707,86.725,86.694,86.71,301199999.0
2005-01-28 01:20:00,86.684,86.717,86.68,86.697,257999996.0
2005-01-28 01:21:00,86.707,86.731,86.696,86.704,216900001.0
2005-01-28 01:22:00,86.712,86.737,86.691,86.715,301600002.0
2005-01-28 01:23:00,86.739,86.753,86.717,86.731,226600004.0
2005-01-28 01:24:00,86.718,86.737,86.703,86.727,236599999.0
2005-01-28 01:25:00,86.722,86.734,86.701,86.715,375799996.0
2005-01-28 01:26:00,86.719,86.738,86.709,86.729,199000000.0
2005-01-28 01:27:00,86.721,86.757,86.721,86.757,244600001.0
2005-01-28 01:28:00,86.769,86.774,86.742,86.746,306000003.0
2005-01-28 01:29:00,86.709,86.758,86.709,86.758,172800000.0
2005-01-28 01:30:00,86.75,86.75,86.689,86.689,139700001.0
2005-01-28 01:31:00,86.685,86.73,86.685,86.73,153600002.0
2005-01-28 01:32:00,86.716,86.726,86.692,86.699,351700003.0
2005-01-28 01:33:00,86.735,86.736,86.69,86.704,258799997.0
2005-01-28 01:34:00,86.69,86.71,86.675,86.701,306799998.0
2005-01-28 01:35:00,86.693,86.714,86.677,86.703,241300000.0
2005-01-28 01:36:00,86.695,86.712,86.658,86.679,324600004.0
2005-01-28 01:37:00,86.677,86.692,86.661,86.683,149600000.0
2005-01-28 01:38:00,86.686,86.714,86.666,86.714,148200000.0
2005-01-28 01:39:00,86.692,86.732,86.69,86.732,263400000.0
2005-01-28 01:40:00,86.721,86.73,86.685,86.685,150399998.0
2005-01-28 01:41:00,86.71,86.757,86.698,86.739,305600002.0
2005-01-28 01:42:00,86.731,86.748,86.716,86.74,221600000.0
2005-01-28 01:43:00,86.739,86.739,86.714,86.714,177299998.0
2005-01-28 01:44:00,86.747,86.759,86.736,86.738,160299997.0
2005-01-28 01:45:00,86.73,86.755,86.716,86.735,198699997.0
2005-01-28 01:46:00,86.741,86.776,86.735,86.755,217900001.0
2005-01-28 01:47:00,86.733,86.764,86.715,86.747,218799999.0
2005-01-28 01:48:00,86.739,86.751,86.712,86.736,405799998.0
2005-01-28 01:49:00,86.731,86.753,86.718,86.723,266899997.0
2005-01-28 01:50:00,86.733,86.76,86.712,86.727,205699998.0
2005-01-28 01:51:00,86.77,86.77,86.725,86.753,259400005.0
2005-01-28 01:52:00,86.741,86.758,86.726,86.74,181999997.0
2005-01-28 01:53:00,86.741,86.764,86.717,86.717,231099999.0
2005-01-28 01:54:00,86.732,86.751,86.72,86.732,281699995.0
2005-01-28 01:55:00,86.747,86.767,86.727,86.761,285800000.0
2005-01-28 01:56:00,86.775,86.805,86.758,86.787,326200001.0
2005-01-28 01:57:00,86.782,86.825,86.778,86.79,272900000.0
2005-01-28 01:58:00,86.785,86.805,86.767,86.79,226799999.0
2005-01-28 01:59:00,86.794,86.794,86.745,86.778,406499996.0
2005-01-28 02:00:00,86.783,86.829,86.783,86.825,199900000.0
2005-01-28 02:01:00,86.814,86.833,86.765,86.783,240800005.0
2005-01-28 02:02:00,86.783,86.809,86.77,86.809,117299999.0
2005-01-28 02:03:00,86.808,86.808,86.778,86.778,203899999.0
2005-01-28 02:04:00,86.818,86.842,86.802,86.827,285900000.0
2005-01-28 02:05:00,86.783,86.818,86.778,86.793,295500001.0
2005-01-28 02:06:00,86.799,86.84,86.795,86.81,263499998.0
2005-01-28 02:07:00,86.836,86.836,86.8,86.803,285600001.0
2005-01-28 02:08:00,86.831,86.853,86.809,86.853,144299999.0
2005-01-28 02:09:00,86.836,86.841,86.814,86.829,277499995.0
2005-01-28 02:10:00,86.807,86.835,86.807,86.835,172399999.0
2005-01-28 02:11:00,86.816,86.837,86.807,86.835,193199999.0
2005-01-28 02:12:00,86.841,86.858,86.831,86.837,173299996.0
2005-01-28 02:13:00,86.844,86.863,86.821,86.826,164899997.0
2005-01-28 02:14:00,86.841,86.86,86.832,86.842,189199997.0
2005-01-28 02:15:00,86.835,86.864,86.835,86.856,344699998.0
2005-01-28 02:16:00,86.859,86.878,86.841,86.86,205599997.0
2005-01-28 02:17:00,86.867,86.899,86.851,86.851,197599994.0
2005-01-28 02:18:00,86.848,86.866,86.825,86.846,235200000.0
2005-01-28 02:19:00,86.825,86.871,86.825,86.871,170499998.0
2005-01-28 02:20:00,86.848,86.872,86.845,86.863,288799997.0
2005-01-28 02:21:00,86.858,86.871,86.836,86.847,336100000.0
2005-01-28 02:22:00,86.847,86.865,86.835,86.849,164999997.0
2005-01-28 02:23:00,86.847,86.856,86.818,86.835,303100001.0
2005-01-28 02:24:00,86.855,86.861,86.825,86.825,255899998.0
2005-01-28 02:25:00,86.84,86.854,86.823,86.835,221999997.0
2005-01-28 02:26:00,86.838,86.864,86.821,86.83,260499999.0
2005-01-28 02:27:00,86.858,86.865,86.814,86.814,399299993.0
2005-01-28 02:28:00,86.846,86.851,86.825,86.84,265299997.0
2005-01-28 02:29:00,86.826,86.859,86.826,86.85,367099995.0
2005-01-28 02:30:00,86.858,86.877,86.844,86.856,154599998.0
2005-01-28 02:31:00,86.869,86.882,86.848,86.854,269000000.0
2005-01-28 02:32:00,86.875,86.889,86.858,86.889,237799997.0
2005-01-28 02:33:00,86.871,86.904,86.867,86.878,182500002.0
2005-01-28 02:34:00,86.878,86.922,86.86,86.897,254300000.0
2005-01-28 02:35:00,86.916,86.952,86.902,86.914,273300004.0
2005-01-28 02:36:00,86.905,86.924,86.885,86.907,183299999.0
2005-01-28 02:37:00,86.922,86.929,86.897,86.9,263600000.0
2005-01-28 02:38:00,86.886,86.921,86.884,86.907,136300002.0
2005-01-28 02:39:00,86.869,86.919,86.867,86.919,229400000.0
2005-01-28 02:40:00,86.897,86.917,86.887,86.91,177299999.0
2005-01-28 02:41:00,86.905,86.925,86.898,86.909,320599995.0
2005-01-28 02:42:00,86.91,86.941,86.903,86.941,394300001.0
2005-01-28 02:43:00,86.902,86.933,86.892,86.925,273799999.0
2005-01-28 02:44:00,86.919,86.954,86.919,86.943,295999998.0
2005-01-28 02:45:00,86.937,86.961,86.919,86.945,204899998.0
2005-01-28 02:46:00,86.947,86.96,86.923,86.94,140100000.0
2005-01-28 02:47:00,86.933,86.953,86.923,86.946,209900001.0
2005-01-28 02:48:00,86.949,86.968,86.938,86.968,367300003.0
2005-01-28 02:49:00,86.967,86.973,86.932,86.959,384100000.0
2005-01-28 02:50:00,86.942,86.967,86.935,86.967,163499999.0
2005-01-28 02:51:00,86.952,86.965,86.937,86.943,195400003.0
2005-01-28 02:52:00,86.947,86.967,86.936,86.953,253399997.0
2005-01-28 02:53:00,86.938,86.966,86.937,86.947,206499998.0
2005-01-28 02:54:00,86.948,86.967,86.935,86.951,228999998.0
2005-01-28 02:55:00,86.959,86.975,86.937,86.951,196400000.0
2005-01-28 02:56:00,86.95,86.982,86.944,86.947,329599999.0
2005-01-28 02:57:00,86.961,86.979,86.931,86.947,206900000.0
2005-01-28 02:58:00,86.952,86.964,86.924,86.937,365300003.0
2005-01-28 02:59:00,86.941,86.962,86.928,86.938,370400000.0
2005-01-28 03:00:00,86.959,86.962,86.904,86.924,402599996.0
2005-01-28 03:01:00,86.952,86.952,86.904,86.904,412599997.0
2005-01-28 03:02:00,86.914,86.945,86.898,86.929,195900001.0
2005-01-28 03:03:00,86.909,86.927,86.894,86.913,112700000.0
2005-01-28 03:04:00,86.912,86.912,86.881,86.885,156600004.0
2005-01-28 03:05:00,86.895,86.895,86.867,86.874,233599999.0
2005-01-28 03:06:00,86.865,86.897,86.865,86.896,238700003.0
2005-01-28 03:07:00,86.866,86.883,86.855,86.874,342199995.0
2005-01-28 03:08:00,86.902,86.902,86.86,86.862,191099999.0
2005-01-28 03:09:00,86.875,86.904,86.866,86.887,193300005.0
2005-01-28 03:10:00,86.866,86.903,86.863,86.895,327100005.0
2005-01-28 03:11:00,86.884,86.905,86.873,86.905,185700000.0
2005-01-28 03:12:00,86.89,86.903,86.875,86.886,173200000.0
2005-01-28 03:13:00,86.859,86.927,86.859,86.927,357999996.0
2005-01-28 03:14:00,86.913,86.93,86.891,86.929,197100003.0
2005-01-28 03:15:00,86.915,86.919,86.886,86.899,250499997.0
2005-01-28 03:16:00,86.916,86.916,86.886,86.889,251999997.0
2005-01-28 03:17:00,86.896,86.928,86.885,86.928,133299998.0
2005-01-28 03:18:00,86.92,86.93,86.902,86.908,209899998.0
2005-01-28 03:19:00,86.939,86.946,86.921,86.929,114799999.0
2005-01-28 03:20:00,86.932,86.956,86.931,86.951,318299998.0
2005-01-28 03:21:00,86.913,86.95,86.913,86.95,309700000.0
2005-01-28 03:22:00,86.943,86.95,86.918,86.933,246799996.0
2005-01-28 03:23:00,86.952,86.965,86.928,86.941,167200002.0
2005-01-28 03:24:00,86.925,86.955,86.918,86.936,351700005.0
2005-01-28 03:25:00,86.96,86.962,86.935,86.945,214999999.0
2005-01-28 03:26:00,86.952,86.966,86.939,86.954,233400003.0
2005-01-28 03:27:00,86.953,86.962,86.937,86.956,128800000.0
2005-01-28 03:28:00,86.945,86.967,86.93,86.967,306500002.0
2005-01-28 03:29:00,86.948,86.974,86.926,86.945,168000004.0
2005-01-28 03:30:00,86.954,86.971,86.94,86.965,212299998.0
2005-01-28 03:31:00,86.971,86.971,86.93,86.941,193699998.0
2005-01-28 03:32:00,86.961,86.961,86.924,86.925,266399998.0
2005-01-28 03:33:00,86.949,86.959,86.928,86.933,297399999.0
2005-01-28 03:34:00,86.928,86.967,86.923,86.965,172800001.0
2005-01-28 03:35:00,86.925,86.957,86.925,86.957,306799996.0
2005-01-28 03:36:00,86.96,86.966,86.934,86.947,254000001.0
2005-01-28 03:37:00,86.944,86.976,86.938,86.943,219699994.0
2005-01-28 03:38:00,86.922,86.958,86.919,86.927,187899998.0
2005-01-28 03:39:00,86.923,86.953,86.905,86.935,323799999.0
2005-01-28 03:40:00,86.895,86.928,86.895,86.928,308899997.0
2005-01-28 03:41:00,86.923,86.925,86.898,86.922,299700002.0
2005-01-28 03:42:00,86.902,86.936,86.902,86.914,336800002.0
2005-01-28 03:43:00,86.924,86.924,86.896,86.903,192399997.0
2005-01-28 03:44:00,86.923,86.926,86.876,86.914,220499996.0
2005-01-28 03:45:00,86.903,86.94,86.903,86.94,229699996.0
2005-01-28 03:46:00,86.911,86.935,86.907,86.93,321799993.0
2005-01-28 03:47:00,86.915,86.933,86.901,86.912,197999998.0
2005-01-28 03:48:00,86.9,86.934,86.893,86.919,260800004.0
2005-01-28 03:49:00,86.923,86.947,86.912,86.947,167199997.0
2005-01-28 03:50:00,86.926,86.952,86.92,86.93,200999998.0
2005-01-28 03:51:00,86.948,86.954,86.92,86.922,171399999.0
2005-01-28 03:52:00,86.92,86.953,86.911,86.924,250199996.0
2005-01-28 03:53:00,86.925,86.947,86.9,86.91,252699999.0
2005-01-28 03:54:00,86.921,86.948,86.917,86.948,113100000.0
2005-01-28 03:55:00,86.945,86.971,86.939,86.952,175299999.0
2005-01-28 03:56:00,86.978,87.098,86.965,87.066,232500002.0
2005-01-28 03:57:00,87.147,87.157,87.081,87.085,303500000.0
2005-01-28 03:58:00,87.063,87.111,87.058,87.111,177000001.0
2005-01-28 03:59:00,87.098,87.119,87.085,87.108,121000000.0
2005-01-28 04:00:00,87.093,87.131,87.093,87.107,174799996.0
2005-01-28 04:01:00,87.143,87.155,87.125,87.138,198399997.0
2005-01-28 04:02:00,87.101,87.13,87.092,87.101,113399998.0
2005-01-28 04:03:00,87.085,87.103,87.072,87.072,311099998.0
2005-01-28 04:04:00,87.079,87.114,87.079,87.102,156899998.0
2005-01-28 04:05:00,87.106,87.107,87.075,87.098,280200000.0
2005-01-28 04:06:00,87.084,87.109,87.066,87.087,204100003.0
2005-01-28 04:07:00,87.084,87.084,87.042,87.042,160700003.0
2005-01-28 04:08:00,87.056,87.062,87.023,87.046,333800001.0
2005-01-28 04:09:00,87.038,87.038,86.995,87.006,276500000.0
2005-01-28 04:10:00,87.007,87.028,86.999,87.028,160600000.0
2005-01-28 04:11:00,87.014,87.04,87.0,87.016,279500000.0
2005-01-28 04:12:00,87.037,87.047,87.024,87.03,59900000.0
2005-01-28 04:13:00,87.016,87.031,87.005,87.028,155999998.0
2005-01-28 04:14:00,87.001,87.036,86.997,87.02,304499998.0
2005-01-28 04:15:00,87.016,87.018,86.985,86.985,155200001.0
2005-01-28 04:16:00,86.997,86.999,86.963,86.963,180400000.0
2005-01-28 04:17:00,86.987,86.993,86.956,86.982,261399999.0
2005-01-28 04:18:00,86.96,86.982,86.959,86.973,198900001.0
2005-01-28 04:19:00,86.962,86.962,86.939,86.939,46499999.0
2005-01-28 04:20:00,86.919,86.963,86.902,86.937,320900000.0
2005-01-28 04:21:00,86.944,86.944,86.914,86.932,157099999.0
2005-01-28 04:22:00,86.928,86.945,86.919,86.94,226299999.0
2005-01-28 04:23:00,86.943,86.972,86.941,86.972,179999996.0
2005-01-28 04:24:00,86.96,86.982,86.954,86.977,335499995.0
2005-01-28 04:25:00,86.979,86.996,86.961,86.988,174099998.0
2005-01-28 04:26:00,86.993,87.001,86.964,86.97,204799998.0
2005-01-28 04:27:00,86.997,86.997,86.961,86.988,354000000.0
2005-01-28 04:28:00,86.978,87.01,86.977,87.01,294900004.0
2005-01-28 04:29:00,86.987,87.005,86.968,86.983,270799999.0
2005-01-28 04:30:00,86.983,87.0,86.973,87.0,79699999.0
2005-01-28 04:31:00,86.997,87.016,86.981,86.985,270200000.0
2005-01-28 04:32:00,87.013,87.04,87.004,87.019,357500003.0
2005-01-28 04:33:00,87.025,87.025,86.992,87.005,274600000.0
2005-01-28 04:34:00,87.003,87.018,86.972,86.982,269200002.0
2005-01-28 04:35:00,86.991,87.025,86.979,87.01,195399999.0
2005-01-28 04:36:00,86.987,87.03,86.98,86.989,192500000.0
2005-01-28 04:37:00,87.0,87.015,86.986,86.997,308000001.0
2005-01-28 04:38:00,87.016,87.019,86.993,87.0,183400002.0
2005-01-28 04:39:00,87.027,87.027,86.967,86.967,312099999.0
2005-01-28 04:40:00,87.004,87.009,86.985,86.993,275899997.0
2005-01-28 04:41:00,87.011,87.02,86.991,87.004,222099996.0
2005-01-28 04:42:00,87.018,87.04,86.996,87.024,139300000.0
2005-01-28 04:43:00,87.02,87.024,86.993,86.997,205199999.0
2005-01-28 04:44:00,86.98,87.027,86.98,87.027,213800002.0
2005-01-28 04:45:00,87.007,87.017,86.989,86.994,244899997.0
2005-01-28 04:46:00,86.992,87.014,86.973,86.987,330199997.0
2005-01-28 04:47:00,86.983,87.012,86.98,87.0,275599996.0
2005-01-28 04:48:00,87.015,87.035,86.999,87.035,288600002.0
2005-01-28 04:49:00,87.011,87.027,87.0,87.019,274499995.0
2005-01-28 04:50:00,87.012,87.027,86.998,87.0,234699999.0
2005-01-28 04:51:00,87.002,87.03,86.998,87.015,156599999.0
2005-01-28 04:52:00,87.038,87.04,87.005,87.015,196299999.0
2005-01-28 04:53:00,87.022,87.045,87.003,87.031,236900002.0
2005-01-28 04:54:00,87.029,87.029,87.003,87.007,170199996.0
2005-01-28 04:55:00,87.026,87.026,86.991,86.997,132200001.0
2005-01-28 04:56:00,87.005,87.04,87.001,87.04,277499997.0
2005-01-28 04:57:00,87.042,87.042,87.006,87.006,137899999.0
2005-01-28 04:58:00,87.036,87.036,87.006,87.029,167199998.0
2005-01-28 04:59:00,87.022,87.043,87.013,87.019,283000002.0
2005-01-28 05:00:00,87.006,87.025,87.004,87.023,276099999.0
2005-01-28 05:01:00,87.007,87.034,86.979,87.034,152899997.0
2005-01-28 05:02:00,86.993,87.023,86.981,87.003,191999997.0
2005-01-28 05:03:00,87.018,87.04,87.001,87.005,195800000.0
2005-01-28 05:04:00,87.013,87.033,86.998,87.013,189800001.0
2005-01-28 05:05:00,87.015,87.026,86.995,87.008,216799999.0
2005-01-28 05:06:00,87.016,87.037,86.999,87.016,266400000.0
2005-01-28 05:07:00,86.981,87.016,86.969,87.016,161699998.0
2005-01-28 05:08:00,86.998,87.011,86.981,86.986,99299999.0
2005-01-28 05:09:00,87.0,87.029,86.984,87.028,208599999.0
2005-01-28 05:10:00,87.019,87.019,86.977,86.99,323300001.0
2005-01-28 05:11:00,87.009,87.025,86.991,87.018,302899999.0
2005-01-28 05:12:00,87.0,87.019,86.992,87.019,170699999.0
2005-01-28 05:13:00,86.995,87.017,86.987,87.017,258399998.0
2005-01-28 05:14:00,87.013,87.013,86.982,86.99,196099998.0
2005-01-28 05:15:00,87.008,87.026,86.974,86.984,140700001.0
2005-01-28 05:16:00,87.017,87.019,86.987,86.998,389100003.0
2005-01-28 05:17:00,86.999,87.022,86.993,86.995,206799997.0
2005-01-28 05:18:00,87.008,87.017,86.976,87.001,356099994.0
2005-01-28 05:19:00,87.008,87.023,86.994,87.005,156300000.0
2005-01-28 05:20:00,87.013,87.026,87.006,87.006,145900000.0
2005-01-28 05:21:00,87.028,87.028,86.992,86.997,157499998.0
2005-01-28 05:22:00,87.034,87.034,86.991,86.991,94200002.0
2005-01-28 05:23:00,87.023,87.031,86.996,87.01,143900002.0
2005-01-28 05:24:00,87.014,87.014,86.984,86.984,158499998.0
2005-01-28 05:25:00,87.008,87.029,86.996,87.0,202099998.0
2005-01-28 05:26:00,87.006,87.006,86.976,87.002,168800001.0
2005-01-28 05:27:00,86.995,87.009,86.988,87.009,121700000.0
2005-01-28 05:28:00,86.982,87.008,86.963,86.989,439999998.0
2005-01-28 05:29:00,86.997,87.0,86.973,86.988,218400000.0
2005-01-28 05:30:00,86.995,87.018,86.981,86.988,202300001.0
2005-01-28 05:31:00,86.987,87.019,86.96,86.96,212600003.0
2005-01-28 05:32:00,86.985,87.003,86.961,86.97,168599999.0
2005-01-28 05:33:00,86.991,87.005,86.975,87.005,151800001.0
2005-01-28 05:34:00,87.013,87.013,86.975,86.98,161300000.0
2005-01-28 05:35:00,86.968,87.003,86.957,87.003,103100000.0
2005-01-28 05:36:00,87.001,87.026,86.986,86.997,170199998.0
2005-01-28 05:37:00,87.016,87.028,87.003,87.014,115699999.0
2005-01-28 05:38:00,87.017,87.018,86.992,87.004,222099998.0
2005-01-28 05:39:00,87.011,87.06,87.011,87.06,148199999.0
2005-01-28 05:40:00,87.037,87.063,87.027,87.045,275200000.0
2005-01-28 05:41:00,87.027,87.042,87.007,87.014,267900001.0
2005-01-28 05:42:00,87.016,87.053,87.001,87.031,170200000.0
2005-01-28 05:43:00,87.025,87.046,87.01,87.037,267699999.0
2005-01-28 05:44:00,87.039,87.054,87.013,87.013,243400006.0
2005-01-28 05:45:00,87.033,87.053,87.024,87.037,222800004.0
2005-01-28 05:46:00,87.048,87.054,87.029,87.039,218799998.0
2005-01-28 05:47:00,87.022,87.054,86.986,87.049,238399994.0
2005-01-28 05:48:00,87.038,87.051,87.017,87.031,123900000.0
2005-01-28 05:49:00,87.033,87.059,87.019,87.051,227200001.0
2005-01-28 05:50:00,87.022,87.054,87.022,87.054,180500003.0
2005-01-28 05:51:00,87.04,87.054,87.018,87.053,303699998.0
2005-01-28 05:52:00,87.043,87.064,87.029,87.044,271500001.0
2005-01-28 05:53:00,87.049,87.061,87.037,87.048,169599998.0
2005-01-28 05:54:00,87.057,87.075,87.034,87.05,226900002.0
2005-01-28 05:55:00,87.024,87.067,87.024,87.065,228399999.0
2005-01-28 05:56:00,87.071,87.086,87.025,87.048,239899993.0
2005-01-28 05:57:00,87.058,87.07,87.04,87.051,77399999.0
2005-01-28 05:58:00,87.056,87.093,87.049,87.074,293099997.0
2005-01-28 05:59:00,87.049,87.074,87.049,87.049,164099997.0
2005-01-28 06:00:00,87.063,87.085,87.043,87.063,381700002.0
2005-01-28 06:01:00,87.055,87.086,87.051,87.086,77799998.0
2005-01-28 06:02:00,87.048,87.069,87.048,87.066,64200001.0
2005-01-28 06:03:00,87.074,87.077,87.045,87.074,260300001.0
2005-01-28 06:04:00,87.069,87.084,87.057,87.07,125199999.0
2005-01-28 06:05:00,87.055,87.079,87.046,87.063,309600000.0
2005-01-28 06:06:00,87.063,87.071,87.039,87.05,235699999.0
2005-01-28 06:07:00,87.046,87.081,87.046,87.063,203099997.0
2005-01-28 06:08:00,87.07,87.085,87.06,87.083,220400001.0
2005-01-28 06:09:00,87.065,87.085,87.057,87.078,147799999.0
2005-01-28 06:10:00,87.058,87.08,87.053,87.07,300899999.0
2005-01-28 06:11:00,87.045,87.092,87.034,87.092,65499999.0
2005-01-28 06:12:00,87.089,87.089,87.051,87.073,208599998.0
2005-01-28 06:13:00,87.102,87.102,87.057,87.061,330300000.0
2005-01-28 06:14:00,87.07,87.084,87.054,87.073,322300004.0
2005-01-28 06:15:00,87.068,87.086,87.052,87.066,227500001.0
2005-01-28 06:16:00,87.071,87.092,87.049,87.063,155799999.0
2005-01-28 06:17:00,87.066,87.088,87.048,87.073,196399998.0
2005-01-28 06:18:00,87.063,87.077,87.054,87.071,86599997.0
2005-01-28 06:19:00,87.063,87.089,87.06,87.069,107000000.0
2005-01-28 06:20:00,87.07,87.113,87.069,87.096,270800000.0
2005-01-28 06:21:00,87.065,87.09,87.052,87.084,274700003.0
2005-01-28 06:22:00,87.069,87.082,87.042,87.042,119100002.0
2005-01-28 06:23:00,87.068,87.068,87.034,87.045,170199996.0
2005-01-28 06:24:00,87.032,87.054,87.013,87.029,119700001.0
2005-01-28 06:25:00,87.019,87.059,87.019,87.053,218099998.0
2005-01-28 06:26:00,87.044,87.063,87.031,87.032,254600004.0
2005-01-28 06:27:00,87.042,87.062,87.034,87.05,219100004.0
2005-01-28 06:28:00,87.028,87.043,87.001,87.023,199599999.0
2005-01-28 06:29:00,87.028,87.054,87.028,87.029,237799999.0
2005-01-28 06:30:00,87.036,87.061,87.027,87.037,245799997.0
2005-01-28 06:31:00,87.028,87.049,87.008,87.018,233900002.0
2005-01-28 06:32:00,87.036,87.045,87.014,87.014,106899999.0
2005-01-28 06:33:00,87.011,87.045,87.011,87.04,247599999.0
2005-01-28 06:34:00,87.01,87.025,86.988,87.015,321599995.0
2005-01-28 06:35:00,87.007,87.04,87.002,87.024,168699998.0
2005-01-28 06:36:00,87.02,87.048,87.02,87.031,231899994.0
2005-01-28 06:37:00,87.06,87.06,87.031,87.031,75799999.0
2005-01-28 06:38:00,87.025,87.043,87.015,87.037,24699999.0
2005-01-28 06:39:00,87.042,87.052,87.022,87.052,254900001.0
2005-01-28 06:40:00,87.059,87.065,87.026,87.03,191299999.0
2005-01-28 06:41:00,87.028,87.083,87.028,87.076,244800000.0
2005-01-28 06:42:00,87.044,87.086,87.028,87.06,288299999.0
2005-01-28 06:43:00,87.066,87.092,87.065,87.092,214700001.0
2005-01-28 06:44:00,87.062,87.074,87.051,87.067,196500002.0
2005-01-28 06:45:00,87.039,87.081,87.039,87.081,167199999.0
2005-01-28 06:46:00,87.074,87.074,87.044,87.058,389999995.0
2005-01-28 06:47:00,87.034,87.059,87.034,87.056,203999996.0
2005-01-28 06:48:00,87.051,87.052,87.035,87.035,88199998.0
2005-01-28 06:49:00,87.035,87.065,87.035,87.036,163899997.0
2005-01-28 06:50:00,87.042,87.064,87.028,87.042,174499996.0
2005-01-28 06:51:00,87.027,87.057,87.02,87.057,296099998.0
2005-01-28 06:52:00,87.038,87.057,87.022,87.03,156400000.0
2005-01-28 06:53:00,87.052,87.064,87.028,87.045,232399998.0
2005-01-28 06:54:00,87.018,87.036,87.008,87.022,120500000.0
2005-01-28 06:55:00,87.035,87.035,87.002,87.002,193200000.0
2005-01-28 06:56:00,87.025,87.037,86.999,87.013,220700000.0
2005-01-28 06:57:00,87.013,87.038,87.013,87.033,114300000.0
2005-01-28 06:58:00,87.035,87.056,87.026,87.047,296200002.0
2005-01-28 06:59:00,87.019,87.044,87.019,87.039,265400000.0
2005-01-28 07:00:00,87.049,87.053,87.018,87.018,236299996.0
2005-01-28 07:01:00,87.062,87.062,87.015,87.032,289600000.0
2005-01-28 07:02:00,87.035,87.045,87.014,87.021,324999995.0
2005-01-28 07:03:00,87.052,87.052,87.016,87.016,61199999.0
2005-01-28 07:04:00,87.04,87.054,87.022,87.039,201900003.0
2005-01-28 07:05:00,87.037,87.06,87.03,87.06,130099999.0
2005-01-28 07:06:00,87.041,87.058,87.021,87.033,196199998.0
2005-01-28 07:07:00,87.043,87.06,87.038,87.043,240200001.0
2005-01-28 07:08:00,87.016,87.04,87.007,87.022,142999999.0
2005-01-28 07:09:00,87.041,87.068,87.039,87.068,201100002.0
2005-01-28 07:10:00,87.073,87.073,87.042,87.042,92800002.0
2005-01-28 07:11:00,87.067,87.074,87.029,87.057,129899999.0
2005-01-28 07:12:00,87.061,87.079,87.044,87.048,258500003.0
2005-01-28 07:13:00,87.053,87.072,87.038,87.068,231599999.0
2005-01-28 07:14:00,87.065,87.082,87.052,87.059,203899999.0
2005-01-28 07:15:00,87.075,87.093,87.067,87.075,191599999.0
2005-01-28 07:16:00,87.053,87.085,87.053,87.084,172500000.0
2005-01-28 07:17:00,87.066,87.088,87.052,87.067,233700000.0
2005-01-28 07:18:00,87.059,87.082,87.055,87.057,140700000.0
2005-01-28 07:19:00,87.061,87.084,87.06,87.075,285699997.0
2005-01-28 07:20:00,87.062,87.1,87.062,87.1,222099999.0
2005-01-28 07:21:00,87.077,87.078,87.063,87.063,59299999.0
2005-01-28 07:22:00,87.057,87.078,87.045,87.065,191299998.0
2005-01-28 07:23:00,87.066,87.072,87.035,87.058,334699999.0
2005-01-28 07:24:00,87.043,87.061,87.028,87.047,242800002.0
2005-01-28 07:25:00,87.052,87.061,87.034,87.037,228000000.0
2005-01-28 07:26:00,87.057,87.072,87.026,87.065,213899999.0
2005-01-28 07:27:00,87.059,87.06,87.038,87.038,263899998.0
2005-01-28 07:28:00,87.027,87.05,87.027,87.044,174100001.0
2005-01-28 07:29:00,87.035,87.045,87.019,87.021,211799999.0
2005-01-28 07:30:00,87.031,87.04,87.012,87.015,271099997.0
2005-01-28 07:31:00,87.025,87.059,87.025,87.032,153500001.0
2005-01-28 07:32:00,87.053,87.053,87.024,87.027,179199998.0
2005-01-28 07:33:00,87.059,87.059,87.007,87.033,210399998.0
2005-01-28 07:34:00,87.027,87.062,87.024,87.044,276799996.0
2005-01-28 07:35:00,87.05,87.077,87.041,87.07,335499999.0
2005-01-28 07:36:00,87.049,87.071,87.042,87.062,269900000.0
2005-01-28 07:37:00,87.049,87.064,87.032,87.059,307300000.0
2005-01-28 07:38:00,87.031,87.065,87.031,87.063,201499997.0
2005-01-28 07:39:00,87.055,87.072,87.038,87.051,239600000.0
2005-01-28 07:40:00,87.073,87.073,87.049,87.071,223099999.0
2005-01-28 07:41:00,87.062,87.08,87.057,87.08,238799997.0
2005-01-28 07:42:00,87.045,87.084,87.043,87.084,286499997.0
2005-01-28 07:43:00,87.058,87.077,87.037,87.063,281399997.0
2005-01-28 07:44:00,87.08,87.08,87.034,87.043,128999999.0
2005-01-28 07:45:00,87.065,87.069,87.037,87.037,322200001.0
2005-01-28 07:46:00,87.059,87.079,87.033,87.078,178599998.0
2005-01-28 07:47:00,87.036,87.057,87.03,87.055,312399996.0
2005-01-28 07:48:00,87.052,87.065,87.038,87.039,234000001.0
2005-01-28 07:49:00,87.062,87.072,87.042,87.042,191599998.0
2005-01-28 07:50:00,87.065,87.072,87.05,87.054,165499999.0
2005-01-28 07:51:00,87.075,87.082,87.056,87.078,227400002.0
2005-01-28 07:52:00,87.076,87.09,87.057,87.072,121100002.0
2005-01-28 07:53:00,87.07,87.1,87.065,87.088,201299999.0
2005-01-28 07:54:00,87.086,87.088,87.065,87.075,118299999.0
2005-01-28 07:55:00,87.077,87.092,87.043,87.055,304800000.0
2005-01-28 07:56:00,87.071,87.087,87.069,87.083,26300000.0
2005-01-28 07:57:00,87.101,87.101,87.068,87.069,198699997.0
2005-01-28 07:58:00,87.051,87.091,87.051,87.083,302499999.0
2005-01-28 07:59:00,87.081,87.097,87.067,87.069,244200001.0
2005-01-28 08:00:00,87.069,87.089,87.063,87.07,118600000.0
2005-01-28 08:01:00,87.087,87.105,87.074,87.082,256900001.0
2005-01-28 08:02:00,87.098,87.098,87.064,87.073,181000001.0
2005-01-28 08:03:00,87.076,87.102,87.064,87.102,348300002.0
2005-01-28 08:04:00,87.113,87.116,87.085,87.103,282199997.0
2005-01-28 08:05:00,87.092,87.109,87.084,87.096,232899999.0
2005-01-28 08:06:00,87.097,87.109,87.075,87.109,257900006.0
2005-01-28 08:07:00,87.071,87.103,87.071,87.089,222500000.0
2005-01-28 08:08:00,87.082,87.111,87.082,87.099,119600001.0
2005-01-28 08:09:00,87.064,87.13,87.064,87.13,243100001.0
2005-01-28 08:10:00,87.095,87.119,87.083,87.1,296799998.0
2005-01-28 08:11:00,87.118,87.121,87.085,87.085,122400000.0
2005-01-28 08:12:00,87.091,87.121,87.091,87.12,163799999.0
2005-01-28 08:13:00,87.105,87.122,87.068,87.083,307100003.0
2005-01-28 08:14:00,87.087,87.101,87.071,87.085,234500000.0
2005-01-28 08:15:00,87.091,87.104,87.074,87.094,235099999.0
2005-01-28 08:16:00,87.102,87.121,87.082,87.105,208799999.0
2005-01-28 08:17:00,87.098,87.129,87.098,87.126,191899999.0
2005-01-28 08:18:00,87.11,87.137,87.09,87.09,322199994.0
2005-01-28 08:19:00,87.14,87.14,87.089,87.105,246700002.0
2005-01-28 08:20:00,87.118,87.118,87.071,87.071,106600001.0
2005-01-28 08:21:00,87.096,87.11,87.071,87.102,362499998.0
2005-01-28 08:22:00,87.089,87.106,87.083,87.096,194500000.0
2005-01-28 08:23:00,87.083,87.122,87.083,87.122,184800000.0
2005-01-28 08:24:00,87.113,87.113,87.075,87.075,266700000.0
2005-01-28 08:25:00,87.094,87.119,87.076,87.09,95000001.0
2005-01-28 08:26:00,87.088,87.112,87.079,87.082,260700000.0
2005-01-28 08:27:00,87.08,87.121,87.08,87.121,367000001.0
2005-01-28 08:28:00,87.121,87.121,87.094,87.103,250200001.0
2005-01-28 08:29:00,87.107,87.115,87.084,87.094,299999999.0
2005-01-28 08:30:00,87.103,87.122,87.085,87.095,169900002.0
2005-01-28 08:31:00,87.077,87.106,87.064,87.106,303899993.0
2005-01-28 08:32:00,87.091,87.1,87.076,87.1,260800004.0
2005-01-28 08:33:00,87.106,87.112,87.07,87.087,308299997.0
2005-01-28 08:34:00,87.081,87.104,87.072,87.087,336200001.0
2005-01-28 08:35:00,87.092,87.11,87.081,87.094,125799999.0
2005-01-28 08:36:00,87.092,87.12,87.082,87.12,400899996.0
2005-01-28 08:37:00,87.099,87.109,87.075,87.102,211000000.0
2005-01-28 08:38:00,87.084,87.114,87.08,87.114,185999998.0
2005-01-28 08:39:00,87.102,87.126,87.082,87.108,205399999.0
2005-01-28 08:40:00,87.124,87.124,87.1,87.101,275599997.0
2005-01-28 08:41:00,87.104,87.121,87.091,87.121,269500000.0
2005-01-28 08:42:00,87.106,87.132,87.106,87.12,133099998.0
2005-01-28 08:43:00,87.107,87.137,87.103,87.132,259299996.0
2005-01-28 08:44:00,87.14,87.148,87.113,87.113,130499997.0
2005-01-28 08:45:00,87.14,87.155,87.109,87.115,253200001.0
2005-01-28 08:46:00,87.082,87.126,87.082,87.126,161800000.0
2005-01-28 08:47:00,87.102,87.122,87.094,87.107,200800003.0
2005-01-28 08:48:00,87.087,87.105,87.068,87.085,288199999.0
2005-01-28 08:49:00,87.069,87.105,87.069,87.104,183300002.0
2005-01-28 08:50:00,87.084,87.084,87.052,87.068,180399997.0
2005-01-28 08:51:00,87.069,87.082,87.022,87.022,250199997.0
2005-01-28 08:52:00,87.093,87.093,87.055,87.066,201199996.0
2005-01-28 08:53:00,87.089,87.103,87.074,87.101,131699998.0
2005-01-28 08:54:00,87.086,87.13,87.086,87.125,211700001.0
2005-01-28 08:55:00,87.111,87.154,87.105,87.136,278499996.0
2005-01-28 08:56:00,87.131,87.143,87.102,87.102,192299999.0
2005-01-28 08:57:00,87.13,87.13,87.102,87.113,238300000.0
2005-01-28 08:58:00,87.126,87.128,87.095,87.101,131399998.0
2005-01-28 08:59:00,87.101,87.126,87.099,87.108,130899997.0
2005-01-28 09:00:00,87.123,87.123,87.091,87.111,213599996.0
2005-01-28 09:01:00,87.097,87.108,87.083,87.09,271800002.0
2005-01-28 09:02:00,87.096,87.111,87.082,87.102,262099995.0
2005-01-28 09:03:00,87.09,87.108,87.071,87.108,146800002.0
2005-01-28 09:04:00,87.076,87.117,87.076,87.102,251299996.0
2005-01-28 09:05:00,87.094,87.111,87.048,87.075,200499998.0
2005-01-28 09:06:00,87.111,87.111,87.069,87.076,217399999.0
2005-01-28 09:07:00,87.098,87.113,87.086,87.101,257099997.0
2005-01-28 09:08:00,87.085,87.118,87.062,87.096,199600001.0
2005-01-28 09:09:00,87.095,87.114,87.081,87.104,213799999.0
2005-01-28 09:10:00,87.087,87.112,87.072,87.085,181100004.0
2005-01-28 09:11:00,87.078,87.078,87.041,87.047,142300001.0
2005-01-28 09:12:00,87.054,87.057,87.017,87.017,274199998.0
2005-01-28 09:13:00,86.979,87.019,86.979,86.989,338499994.0
2005-01-28 09:14:00,87.003,87.011,86.975,86.986,188500002.0
2005-01-28 09:15:00,86.998,87.01,86.967,86.967,204900000.0
2005-01-28 09:16:00,86.978,87.012,86.97,87.008,347299998.0
2005-01-28 09:17:00,87.016,87.021,86.99,86.99,204600002.0
2005-01-28 09:18:00,86.98,87.012,86.98,87.008,122900000.0
2005-01-28 09:19:00,86.998,87.02,86.981,86.981,135300000.0
2005-01-28 09:20:00,86.967,86.981,86.949,86.96,287899998.0
2005-01-28 09:21:00,86.943,86.966,86.939,86.96,168399999.0
2005-01-28 09:22:00,86.966,86.976,86.947,86.959,202200000.0
2005-01-28 09:23:00,86.94,86.96,86.913,86.925,268500000.0
2005-01-28 09:24:00,86.913,86.934,86.898,86.919,217599998.0
2005-01-28 09:25:00,86.911,86.922,86.873,86.903,332900003.0
2005-01-28 09:26:00,86.917,86.936,86.904,86.908,156400003.0
2005-01-28 09:27:00,86.912,86.926,86.881,86.911,268299996.0
2005-01-28 09:28:00,86.898,86.92,86.888,86.917,283199996.0
2005-01-28 09:29:00,86.911,86.933,86.899,86.918,287800002.0
2005-01-28 09:30:00,86.914,86.958,86.904,86.955,195400003.0
2005-01-28 09:31:00,86.947,86.947,86.917,86.93,216599997.0
2005-01-28 09:32:00,86.923,86.972,86.923,86.972,262199998.0
2005-01-28 09:33:00,86.965,86.965,86.918,86.955,232200000.0
2005-01-28 09:34:00,86.944,86.967,86.925,86.951,251700003.0
2005-01-28 09:35:00,86.923,86.965,86.923,86.955,249500002.0
2005-01-28 09:36:00,86.955,86.967,86.933,86.954,321400002.0
2005-01-28 09:37:00,86.957,86.964,86.918,86.928,272599997.0
2005-01-28 09:38:00,86.928,86.969,86.928,86.959,260999998.0
2005-01-28 09:39:00,86.967,86.974,86.943,86.954,207700000.0
2005-01-28 09:40:00,86.972,86.974,86.938,86.943,316099999.0
2005-01-28 09:41:00,86.964,86.964,86.932,86.942,209400002.0
2005-01-28 09:42:00,86.945,86.962,86.921,86.951,236899998.0
2005-01-28 09:43:00,86.941,86.95,86.913,86.939,168800001.0
2005-01-28 09:44:00,86.934,86.946,86.923,86.935,251500001.0
2005-01-28 09:45:00,86.933,86.944,86.903,86.91,272800001.0
2005-01-28 09:46:00,86.91,86.937,86.91,86.935,224799998.0
2005-01-28 09:47:00,86.938,86.945,86.914,86.94,165299999.0
2005-01-28 09:48:00,86.935,86.961,86.915,86.961,259999998.0
2005-01-28 09:49:00,86.97,86.987,86.952,86.969,252000002.0
2005-01-28 09:50:00,86.967,87.018,86.966,87.014,389600001.0
2005-01-28 09:51:00,87.017,87.02,86.972,86.995,285200000.0
2005-01-28 09:52:00,86.956,86.994,86.947,86.947,184800003.0
2005-01-28 09:53:00,86.95,86.975,86.911,86.938,262799998.0
2005-01-28 09:54:00,86.926,86.94,86.916,86.932,166700001.0
2005-01-28 09:55:00,86.911,86.944,86.911,86.944,261099998.0
2005-01-28 09:56:00,86.92,86.954,86.917,86.954,173700001.0
2005-01-28 09:57:00,86.935,86.958,86.932,86.945,382699998.0
2005-01-28 09:58:00,86.929,86.969,86.929,86.933,188000002.0
2005-01-28 09:59:00,86.956,86.957,86.928,86.928,352899995.0
2005-01-28 10:00:00,86.936,86.978,86.936,86.978,142400000.0
2005-01-28 10:01:00,86.972,86.973,86.922,86.945,225499999.0
2005-01-28 10:02:00,86.962,86.975,86.944,86.959,242199995.0
2005-01-28 10:03:00,86.956,86.978,86.94,86.968,234500001.0
2005-01-28 10:04:00,86.953,86.968,86.945,86.948,225200000.0
2005-01-28 10:05:00,86.933,86.972,86.921,86.972,199000002.0
2005-01-28 10:06:00,86.958,86.958,86.938,86.944,110100002.0
2005-01-28 10:07:00,86.934,86.962,86.932,86.94,178600002.0
2005-01-28 10:08:00,86.954,86.967,86.933,86.943,216600000.0
2005-01-28 10:09:00,86.937,86.938,86.907,86.907,151200000.0
2005-01-28 10:10:00,86.891,86.934,86.891,86.927,201099999.0
2005-01-28 10:11:00,86.923,86.943,86.913,86.924,237200000.0
2005-01-28 10:12:00,86.918,86.94,86.907,86.935,268899997.0
2005-01-28 10:13:00,86.92,86.938,86.9,86.906,138699997.0
2005-01-28 10:14:00,86.908,86.93,86.891,86.93,202299999.0
2005-01-28 10:15:00,86.92,86.935,86.897,86.929,212600000.0
2005-01-28 10:16:00,86.91,86.941,86.904,86.935,248599998.0
2005-01-28 10:17:00,86.911,86.946,86.906,86.931,173900000.0
2005-01-28 10:18:00,86.921,86.946,86.905,86.926,227999999.0
2005-01-28 10:19:00,86.906,86.937,86.906,86.928,268799997.0
2005-01-28 10:20:00,86.931,86.931,86.887,86.903,188399997.0
2005-01-28 10:21:00,86.9,86.931,86.9,86.929,281399996.0
2005-01-28 10:22:00,86.921,86.935,86.897,86.907,364899997.0
2005-01-28 10:23:00,86.871,86.919,86.871,86.919,130200001.0
2005-01-28 10:24:00,86.903,86.924,86.891,86.908,317700003.0
2005-01-28 10:25:00,86.908,86.908,86.883,86.89,173200000.0
2005-01-28 10:26:00,86.905,86.91,86.879,86.879,258999997.0
2005-01-28 10:27:00,86.918,86.925,86.903,86.908,126900002.0
2005-01-28 10:28:00,86.926,86.931,86.902,86.91,281300004.0
2005-01-28 10:29:00,86.9,86.928,86.9,86.913,280699999.0
2005-01-28 10:30:00,86.925,86.936,86.902,86.906,359599996.0
2005-01-28 10:31:00,86.919,86.939,86.897,86.928,191499998.0
2005-01-28 10:32:00,86.938,86.944,86.908,86.912,321700003.0
2005-01-28 10:33:00,86.927,86.94,86.906,86.906,199800005.0
2005-01-28 10:34:00,86.913,86.95,86.911,86.932,225599998.0
2005-01-28 10:35:00,86.934,86.972,86.928,86.972,154000002.0
2005-01-28 10:36:00,86.964,86.988,86.954,86.98,418100002.0
2005-01-28 10:37:00,86.978,86.998,86.958,86.979,391199993.0
2005-01-28 10:38:00,87.009,87.012,86.981,86.981,265000001.0
2005-01-28 10:39:00,87.011,87.033,87.011,87.028,150900002.0
2005-01-28 10:40:00,87.014,87.028,86.999,87.004,262700003.0
2005-01-28 10:41:00,87.025,87.026,87.0,87.005,252799998.0
2005-01-28 10:42:00,87.011,87.036,87.007,87.036,273599998.0
2005-01-28 10:43:00,87.0,87.032,86.987,87.032,336400000.0
2005-01-28 10:44:00,87.009,87.012,86.976,86.976,401100005.0
2005-01-28 10:45:00,86.988,87.002,86.969,86.982,304999997.0
2005-01-28 10:46:00,86.966,87.001,86.966,87.0,190500001.0
2005-01-28 10:47:00,86.99,87.016,86.985,87.016,376100011.0
2005-01-28 10:48:00,87.002,87.002,86.972,86.995,211299998.0
2005-01-28 10:49:00,86.997,87.003,86.982,87.003,204299999.0
2005-01-28 10:50:00,87.015,87.026,86.992,87.009,173000000.0
2005-01-28 10:51:00,86.996,87.024,86.996,87.024,267700004.0
2005-01-28 10:52:00,87.001,87.031,87.001,87.01,297100002.0
2005-01-28 10:53:00,87.005,87.03,86.998,87.019,320200002.0
2005-01-28 10:54:00,87.008,87.02,86.955,86.995,328600002.0
2005-01-28 10:55:00,87.014,87.028,87.001,87.013,184599996.0
2005-01-28 10:56:00,87.028,87.029,86.992,87.013,267600002.0
2005-01-28 10:57:00,87.02,87.033,87.006,87.017,223400000.0
2005-01-28 10:58:00,87.028,87.054,87.007,87.038,234799999.0
2005-01-28 10:59:00,87.037,87.056,87.03,87.03,231799997.0
2005-01-28 11:00:00,87.045,87.045,87.017,87.017,153300001.0
2005-01-28 11:01:00,87.048,87.048,87.011,87.024,167799998.0
2005-01-28 11:02:00,87.033,87.054,87.008,87.022,212299999.0
2005-01-28 11:03:00,87.031,87.031,86.995,86.995,84499999.0
2005-01-28 11:04:00,87.037,87.037,87.004,87.004,182399998.0
2005-01-28 11:05:00,87.009,87.029,86.987,86.995,272799996.0
2005-01-28 11:06:00,87.007,87.024,86.981,87.005,152700000.0
2005-01-28 11:07:00,87.005,87.022,86.983,87.022,213899997.0
2005-01-28 11:08:00,87.0,87.031,86.999,87.01,207000002.0
2005-01-28 11:09:00,87.023,87.023,86.995,86.995,164199998.0
2005-01-28 11:10:00,86.994,87.028,86.994,87.018,225799999.0
2005-01-28 11:11:00,86.978,87.017,86.978,87.009,332999995.0
2005-01-28 11:12:00,87.007,87.018,86.987,87.018,281200000.0
2005-01-28 11:13:00,87.007,87.047,86.992,87.031,259600003.0
2005-01-28 11:14:00,87.047,87.061,87.026,87.053,213900000.0
2005-01-28 11:15:00,87.031,87.058,87.025,87.058,319799996.0
2005-01-28 11:16:00,87.05,87.067,87.032,87.052,135799999.0
2005-01-28 11:17:00,87.058,87.058,87.036,87.058,166100001.0
2005-01-28 11:18:00,87.053,87.066,87.02,87.02,352999995.0
2005-01-28 11:19:00,87.023,87.046,87.012,87.025,148599998.0
2005-01-28 11:20:00,87.016,87.038,87.002,87.014,328499999.0
2005-01-28 11:21:00,87.009,87.045,86.993,87.045,277900002.0
2005-01-28 11:22:00,87.051,87.066,87.039,87.043,254899996.0
2005-01-28 11:23:00,87.05,87.055,87.026,87.055,143900000.0
2005-01-28 11:24:00,87.064,87.082,87.048,87.058,178999999.0
2005-01-28 11:25:00,87.057,87.077,87.03,87.036,229399995.0
2005-01-28 11:26:00,87.047,87.081,87.04,87.074,241799999.0
2005-01-28 11:27:00,87.075,87.09,87.052,87.08,241000001.0
2005-01-28 11:28:00,87.046,87.085,87.041,87.059,361299993.0
2005-01-28 11:29:00,87.089,87.099,87.064,87.081,267900002.0
2005-01-28 11:30:00,87.089,87.089,87.05,87.055,300700003.0
2005-01-28 11:31:00,87.056,87.072,87.029,87.043,142300002.0
2005-01-28 11:32:00,87.05,87.064,87.026,87.047,320499997.0
2005-01-28 11:33:00,87.048,87.081,87.014,87.014,211199998.0
2005-01-28 11:34:00,87.04,87.095,87.04,87.059,289900003.0
2005-01-28 11:35:00,87.048,87.093,87.041,87.083,136899997.0
2005-01-28 11:36:00,87.069,87.087,87.057,87.08,228300000.0
2005-01-28 11:37:00,87.067,87.089,87.056,87.06,202700002.0
2005-01-28 11:38:00,87.059,87.082,87.052,87.082,332899995.0
2005-01-28 11:39:00,87.092,87.108,87.077,87.086,244499997.0
2005-01-28 11:40:00,87.091,87.096,87.069,87.078,379300004.0
2005-01-28 11:41:00,87.085,87.085,87.053,87.058,335899997.0
2005-01-28 11:42:00,87.078,87.091,87.065,87.08,174600005.0
2005-01-28 11:43:00,87.076,87.113,87.076,87.095,216399998.0
2005-01-28 11:44:00,87.071,87.11,87.071,87.108,316399996.0
2005-01-28 11:45:00,87.093,87.11,87.077,87.101,238600001.0
2005-01-28 11:46:00,87.102,87.102,87.071,87.084,116199998.0
2005-01-28 11:47:00,87.082,87.095,87.067,87.081,157000000.0
2005-01-28 11:48:00,87.072,87.099,87.056,87.079,119000000.0
2005-01-28 11:49:00,87.064,87.086,87.057,87.082,321599995.0
2005-01-28 11:50:00,87.089,87.111,87.072,87.097,219599998.0
2005-01-28 11:51:00,87.083,87.111,87.069,87.092,113700000.0
2005-01-28 11:52:00,87.114,87.114,87.066,87.066,334699999.0
2005-01-28 11:53:00,87.087,87.099,87.066,87.086,322800001.0
2005-01-28 11:54:00,87.062,87.088,87.062,87.088,114600000.0
2005-01-28 11:55:00,87.086,87.101,87.072,87.075,253999996.0
2005-01-28 11:56:00,87.089,87.121,87.081,87.101,301499995.0
2005-01-28 11:57:00,87.111,87.128,87.103,87.118,295399998.0
2005-01-28 11:58:00,87.113,87.136,87.094,87.111,272499995.0
2005-01-28 11:59:00,87.107,87.13,87.1,87.116,288899999.0
2005-01-28 12:00:00,87.091,87.12,87.083,87.12,296199998.0
2005-01-28 12:01:00,87.113,87.135,87.09,87.113,138899996.0
2005-01-28 12:02:00,87.14,87.14,87.103,87.123,121299999.0
2005-01-28 12:03:00,87.112,87.131,87.096,87.122,245300001.0
2005-01-28 12:04:00,87.121,87.161,87.116,87.132,434100004.0
2005-01-28 12:05:00,87.114,87.16,87.114,87.16,155599997.0
2005-01-28 12:06:00,87.168,87.18,87.14,87.166,217499996.0
2005-01-28 12:07:00,87.152,87.19,87.148,87.186,283899996.0
2005-01-28 12:08:00,87.192,87.205,87.18,87.184,156799996.0
2005-01-28 12:09:00,87.197,87.204,87.172,87.172,259999998.0
2005-01-28 12:10:00,87.166,87.188,87.144,87.158,228199994.0
2005-01-28 12:11:00,87.158,87.191,87.151,87.161,214300000.0
2005-01-28 12:12:00,87.171,87.181,87.151,87.156,295799994.0
2005-01-28 12:13:00,87.179,87.18,87.153,87.155,251599997.0
2005-01-28 12:14:00,87.21,87.21,87.161,87.171,300000003.0
2005-01-28 12:15:00,87.16,87.181,87.146,87.18,249700000.0
2005-01-28 12:16:00,87.181,87.188,87.159,87.162,177000000.0
2005-01-28 12:17:00,87.154,87.176,87.14,87.142,287099999.0
2005-01-28 12:18:00,87.154,87.184,87.147,87.173,183600003.0
2005-01-28 12:19:00,87.19,87.197,87.168,87.174,298300000.0
2005-01-28 12:20:00,87.188,87.201,87.17,87.188,265699998.0
2005-01-28 12:21:00,87.19,87.193,87.147,87.163,292399998.0
2005-01-28 12:22:00,87.177,87.195,87.156,87.177,274299997.0
2005-01-28 12:23:00,87.194,87.197,87.166,87.193,300799994.0
2005-01-28 12:24:00,87.189,87.215,87.18,87.195,139199997.0
2005-01-28 12:25:00,87.168,87.198,87.166,87.183,197200000.0
2005-01-28 12:26:00,87.177,87.208,87.172,87.202,279100000.0
2005-01-28 12:27:00,87.188,87.199,87.168,87.18,289399994.0
2005-01-28 12:28:00,87.197,87.197,87.176,87.18,206299998.0
2005-01-28 12:29:00,87.169,87.198,87.158,87.196,287899998.0
2005-01-28 12:30:00,87.187,87.187,87.143,87.143,174999999.0
2005-01-28 12:31:00,87.148,87.17,87.129,87.165,232400004.0
2005-01-28 12:32:00,87.165,87.177,87.148,87.163,328000001.0
2005-01-28 12:33:00,87.138,87.17,87.138,87.158,181699998.0
2005-01-28 12:34:00,87.146,87.163,87.135,87.158,212499999.0
2005-01-28 12:35:00,87.142,87.159,87.125,87.125,152900000.0
2005-01-28 12:36:00,87.128,87.147,87.1,87.103,171399999.0
2005-01-28 12:37:00,87.113,87.136,87.098,87.123,261600003.0
2005-01-28 12:38:00,87.138,87.145,87.119,87.133,316800001.0
2005-01-28 12:39:00,87.107,87.15,87.107,87.15,194600003.0
2005-01-28 12:40:00,87.152,87.171,87.139,87.143,266900002.0
2005-01-28 12:41:00,87.153,87.158,87.131,87.139,159599999.0
2005-01-28 12:42:00,87.144,87.144,87.112,87.138,227100003.0
2005-01-28 12:43:00,87.146,87.16,87.128,87.154,302700001.0
2005-01-28 12:44:00,87.146,87.165,87.134,87.156,186500000.0
2005-01-28 12:45:00,87.136,87.157,87.123,87.146,307599995.0
2005-01-28 12:46:00,87.156,87.158,87.132,87.155,341600001.0
2005-01-28 12:47:00,87.138,87.166,87.133,87.162,261599998.0
2005-01-28 12:48:00,87.149,87.175,87.143,87.173,361899999.0
2005-01-28 12:49:00,87.176,87.176,87.132,87.141,181900002.0
2005-01-28 12:50:00,87.128,87.157,87.118,87.133,284500002.0
2005-01-28 12:51:00,87.12,87.162,87.12,87.162,290500002.0
2005-01-28 12:52:00,87.141,87.168,87.128,87.163,294299998.0
2005-01-28 12:53:00,87.118,87.141,87.084,87.12,150299997.0
2005-01-28 12:54:00,87.133,87.155,87.117,87.134,93300001.0
2005-01-28 12:55:00,87.152,87.169,87.127,87.134,111599999.0
2005-01-28 12:56:00,87.119,87.142,87.101,87.11,238099999.0
2005-01-28 12:57:00,87.107,87.131,87.096,87.108,252000003.0
2005-01-28 12:58:00,87.093,87.11,87.082,87.101,202999997.0
2005-01-28 12:59:00,87.1,87.104,87.055,87.055,198399997.0
2005-01-28 13:00:00,87.068,87.1,87.062,87.083,267399999.0
2005-01-28 13:01:00,87.063,87.096,87.058,87.077,268999996.0
2005-01-28 13:02:00,87.079,87.079,87.04,87.044,327399999.0
2005-01-28 13:03:00,87.044,87.075,87.035,87.035,255700003.0
2005-01-28 13:04:00,87.051,87.051,87.008,87.024,301299997.0
2005-01-28 13:05:00,87.026,87.026,86.989,86.989,145100002.0
2005-01-28 13:06:00,86.998,87.049,86.998,87.007,246800001.0
2005-01-28 13:07:00,86.982,87.03,86.981,87.001,260700004.0
2005-01-28 13:08:00,86.988,87.012,86.986,86.997,243799999.0
2005-01-28 13:09:00,87.009,87.012,86.983,86.99,202099998.0
2005-01-28 13:10:00,86.984,87.004,86.977,86.979,130299999.0
2005-01-28 13:11:00,86.979,87.012,86.979,87.005,218499999.0
2005-01-28 13:12:00,87.008,87.038,87.0,87.012,246700002.0
2005-01-28 13:13:00,87.03,87.051,87.011,87.02,237300003.0
2005-01-28 13:14:00,87.018,87.04,87.004,87.004,217299998.0
2005-01-28 13:15:00,87.023,87.023,86.988,86.988,269599996.0
2005-01-28 13:16:00,86.986,87.028,86.978,86.998,365400005.0
2005-01-28 13:17:00,87.004,87.033,86.961,87.017,342599995.0
2005-01-28 13:18:00,86.987,87.003,86.985,87.003,117799998.0
2005-01-28 13:19:00,86.995,87.01,86.985,87.003,222300000.0
2005-01-28 13:20:00,86.981,87.009,86.978,86.978,299099996.0
2005-01-28 13:21:00,87.012,87.024,86.987,86.987,321900002.0
2005-01-28 13:22:00,87.007,87.02,86.979,86.979,349000005.0
2005-01-28 13:23:00,86.993,87.014,86.992,87.008,201800000.0
2005-01-28 13:24:00,87.004,87.048,86.997,86.997,305999996.0
2005-01-28 13:25:00,87.0,87.0,86.962,86.969,275999997.0
2005-01-28 13:26:00,86.99,87.012,86.968,87.012,218999997.0
2005-01-28 13:27:00,86.984,87.003,86.974,86.977,354099998.0
2005-01-28 13:28:00,86.999,87.013,86.976,86.999,209500000.0
2005-01-28 13:29:00,86.98,86.997,86.969,86.994,147099999.0
2005-01-28 13:30:00,86.993,87.008,86.956,86.985,189499996.0
2005-01-28 13:31:00,86.985,86.992,86.965,86.975,139200000.0
2005-01-28 13:32:00,86.983,86.994,86.958,86.964,149299996.0
2005-01-28 13:33:00,86.963,87.016,86.96,86.986,234300003.0
2005-01-28 13:34:00,87.003,87.024,86.978,87.012,290099999.0
2005-01-28 13:35:00,86.956,86.978,86.954,86.967,294900002.0
2005-01-28 13:36:00,86.976,86.995,86.956,86.977,177099996.0
2005-01-28 13:37:00,86.984,86.998,86.955,86.985,300199996.0
2005-01-28 13:38:00,86.979,87.001,86.968,86.996,235299999.0
2005-01-28 13:39:00,87.001,87.034,86.994,87.015,259300001.0
2005-01-28 13:40:00,87.024,87.057,87.007,87.007,181299999.0
2005-01-28 13:41:00,87.014,87.051,87.014,87.046,211199996.0
2005-01-28 13:42:00,87.031,87.049,87.019,87.029,255699998.0
2005-01-28 13:43:00,87.02,87.047,87.013,87.038,185599999.0
2005-01-28 13:44:00,87.044,87.047,87.015,87.015,107100000.0
2005-01-28 13:45:00,86.985,87.021,86.985,87.01,261400000.0
2005-01-28 13:46:00,87.014,87.014,86.986,86.989,111300000.0
2005-01-28 13:47:00,87.011,87.035,86.993,87.022,339000004.0
2005-01-28 13:48:00,86.988,87.022,86.988,86.995,267999998.0
2005-01-28 13:49:00,87.005,87.026,86.993,87.015,322300001.0
2005-01-28 13:50:00,87.01,87.034,86.998,87.014,395899998.0
2005-01-28 13:51:00,87.003,87.051,87.0,87.048,260300000.0
2005-01-28 13:52:00,87.024,87.034,87.001,87.001,245000000.0
2005-01-28 13:53:00,87.016,87.024,86.997,87.008,251200002.0
2005-01-28 13:54:00,87.023,87.044,87.002,87.023,207599999.0
2005-01-28 13:55:00,87.038,87.05,87.032,87.034,99399998.0
2005-01-28 13:56:00,87.038,87.055,87.019,87.04,138900000.0
2005-01-28 13:57:00,87.027,87.048,87.021,87.03,206999999.0
2005-01-28 13:58:00,87.038,87.058,87.027,87.038,155300001.0
2005-01-28 13:59:00,87.039,87.051,87.014,87.014,195799997.0
2005-01-28 14:00:00,87.023,87.033,86.998,87.018,153300001.0
2005-01-28 14:01:00,87.017,87.037,87.009,87.025,196299998.0
2005-01-28 14:02:00,86.997,87.026,86.986,86.989,107300001.0
2005-01-28 14:03:00,86.997,87.03,86.997,87.025,134999998.0
2005-01-28 14:04:00,87.003,87.021,86.988,87.009,296999999.0
2005-01-28 14:05:00,87.01,87.03,86.998,87.021,225200002.0
2005-01-28 14:06:00,86.996,87.044,86.982,87.022,141100001.0
2005-01-28 14:07:00,87.022,87.04,86.999,87.012,263499998.0
2005-01-28 14:08:00,87.025,87.031,87.001,87.018,258300000.0
2005-01-28 14:09:00,87.028,87.04,87.007,87.02,160399999.0
2005-01-28 14:10:00,87.02,87.054,87.0,87.037,160599995.0
2005-01-28 14:11:00,87.016,87.04,87.003,87.023,112000000.0
2005-01-28 14:12:00,87.04,87.04,87.007,87.007,202600001.0
2005-01-28 14:13:00,87.032,87.032,86.989,86.991,195299997.0
2005-01-28 14:14:00,86.987,87.013,86.985,86.992,244199999.0
2005-01-28 14:15:00,86.979,87.0,86.976,86.991,195699997.0
2005-01-28 14:16:00,86.977,87.013,86.972,87.012,355399996.0
2005-01-28 14:17:00,86.98,87.0,86.97,86.987,168399999.0
2005-01-28 14:18:00,87.004,87.038,86.989,87.038,263199999.0
2005-01-28 14:19:00,87.045,87.045,87.002,87.002,222199999.0
2005-01-28 14:20:00,87.024,87.029,86.993,87.001,339599998.0
2005-01-28 14:21:00,87.025,87.043,87.019,87.03,263399998.0
2005-01-28 14:22:00,86.993,87.037,86.993,87.037,174200000.0
2005-01-28 14:23:00,87.021,87.042,87.005,87.009,244199998.0
2005-01-28 14:24:00,87.04,87.05,87.007,87.03,100900001.0
2005-01-28 14:25:00,87.02,87.045,87.004,87.039,292100003.0
2005-01-28 14:26:00,87.018,87.048,87.007,87.048,209700000.0
2005-01-28 14:27:00,87.044,87.053,87.023,87.034,310099998.0
2005-01-28 14:28:00,87.05,87.051,87.025,87.03,186999999.0
2005-01-28 14:29:00,87.013,87.047,87.006,87.047,268199997.0
2005-01-28 14:30:00,87.023,87.05,87.0,87.0,74300000.0
2005-01-28 14:31:00,86.992,87.029,86.954,87.011,492599998.0
2005-01-28 14:32:00,87.018,87.041,87.013,87.029,211300000.0
2005-01-28 14:33:00,87.012,87.029,86.99,86.997,133100000.0
2005-01-28 14:34:00,86.998,87.03,86.986,87.008,207299999.0
2005-01-28 14:35:00,87.015,87.052,87.013,87.027,197999999.0
2005-01-28 14:36:00,87.045,87.048,87.019,87.026,261700000.0
2005-01-28 14:37:00,87.049,87.049,87.013,87.013,119899999.0
2005-01-28 14:38:00,87.014,87.039,87.002,87.03,175399998.0
2005-01-28 14:39:00,87.038,87.038,87.004,87.017,302800001.0
2005-01-28 14:40:00,87.023,87.043,87.02,87.041,268999997.0
2005-01-28 14:41:00,87.041,87.052,87.027,87.032,139800003.0
2005-01-28 14:42:00,87.033,87.048,87.02,87.042,175399999.0
2005-01-28 14:43:00,87.031,87.049,87.005,87.03,210699999.0
2005-01-28 14:44:00,87.019,87.023,86.993,87.017,244899999.0
2005-01-28 14:45:00,87.013,87.038,87.007,87.021,309099997.0
2005-01-28 14:46:00,87.035,87.035,87.006,87.006,332699997.0
2005-01-28 14:47:00,86.99,87.004,86.963,87.0,187599999.0
2005-01-28 14:48:00,87.057,87.075,87.029,87.075,194800001.0
2005-01-28 14:49:00,87.057,87.094,87.038,87.056,222999998.0
2005-01-28 14:50:00,87.06,87.06,87.026,87.037,386800001.0
2005-01-28 14:51:00,87.068,87.074,87.042,87.042,266399997.0
2005-01-28 14:52:00,87.073,87.106,87.058,87.085,313600001.0
2005-01-28 14:53:00,87.063,87.089,87.043,87.052,230200005.0
2005-01-28 14:54:00,87.041,87.075,87.032,87.056,310400004.0
2005-01-28 14:55:00,87.058,87.087,87.047,87.048,366999998.0
2005-01-28 14:56:00,87.048,87.092,87.048,87.063,177900000.0
2005-01-28 14:57:00,87.066,87.081,87.042,87.062,316800002.0
2005-01-28 14:58:00,87.067,87.088,87.049,87.056,141699999.0
2005-01-28 14:59:00,86.998,87.086,86.998,87.086,155200003.0
2005-01-28 15:00:00,87.043,87.071,87.039,87.071,151900001.0
2005-01-28 15:01:00,87.048,87.067,87.027,87.067,168599997.0
2005-01-28 15:02:00,87.065,87.082,87.054,87.054,235000001.0
2005-01-28 15:03:00,87.084,87.091,87.061,87.078,224199999.0
2005-01-28 15:04:00,87.089,87.105,87.071,87.088,166699999.0
2005-01-28 15:05:00,87.08,87.112,87.066,87.088,155299997.0
2005-01-28 15:06:00,87.073,87.102,87.064,87.064,308899997.0
2005-01-28 15:07:00,87.083,87.102,87.08,87.102,178799997.0
2005-01-28 15:08:00,87.085,87.104,87.071,87.084,187300002.0
2005-01-28 15:09:00,87.084,87.098,87.084,87.098,60899998.0
2005-01-28 15:10:00,87.092,87.114,87.078,87.114,175600001.0
2005-01-28 15:11:00,87.095,87.138,87.095,87.138,250499997.0
2005-01-28 15:12:00,87.11,87.125,87.086,87.095,204400002.0
2005-01-28 15:13:00,87.088,87.116,87.07,87.101,243600001.0
2005-01-28 15:14:00,87.08,87.1,87.066,87.066,235699996.0
2005-01-28 15:15:00,87.062,87.098,87.056,87.076,233699998.0
2005-01-28 15:16:00,87.078,87.09,87.062,87.062,328300002.0
2005-01-28 15:17:00,87.072,87.105,87.069,87.092,207299999.0
2005-01-28 15:18:00,87.06,87.09,87.054,87.07,303199997.0
2005-01-28 15:19:00,87.087,87.087,87.051,87.056,182000000.0
2005-01-28 15:20:00,87.08,87.105,87.069,87.089,271599994.0
2005-01-28 15:21:00,87.104,87.105,87.066,87.08,264600001.0
2005-01-28 15:22:00,87.071,87.097,87.026,87.097,177399996.0
2005-01-28 15:23:00,87.073,87.094,87.048,87.058,440299997.0
2005-01-28 15:24:00,87.055,87.085,87.047,87.058,328900000.0
2005-01-28 15:25:00,87.065,87.073,87.041,87.044,215699997.0
2005-01-28 15:26:00,87.057,87.057,87.022,87.027,159699997.0
2005-01-28 15:27:00,87.025,87.047,87.009,87.047,349200000.0
2005-01-28 15:28:00,87.044,87.044,86.997,86.997,239600000.0
2005-01-28 15:29:00,86.983,87.003,86.961,86.982,217900000.0
2005-01-28 15:30:00,87.022,87.081,86.999,87.051,199999999.0
2005-01-28 15:31:00,87.072,87.097,87.068,87.072,324900002.0
2005-01-28 15:32:00,87.117,87.122,87.083,87.096,199500002.0
2005-01-28 15:33:00,87.108,87.157,87.097,87.157,122900000.0
2005-01-28 15:34:00,87.145,87.149,87.106,87.11,354899997.0
2005-01-28 15:35:00,87.146,87.152,87.099,87.099,280499996.0
2005-01-28 15:36:00,87.121,87.156,87.121,87.128,304400001.0
2005-01-28 15:37:00,87.12,87.14,87.115,87.13,137600001.0
2005-01-28 15:38:00,87.128,87.184,87.12,87.153,278899998.0
2005-01-28 15:39:00,87.164,87.185,87.149,87.164,228100001.0
2005-01-28 15:40:00,87.166,87.197,87.146,87.185,270899998.0
2005-01-28 15:41:00,87.238,87.317,87.219,87.261,459899998.0
2005-01-28 15:42:00,87.265,87.303,87.24,87.303,265300001.0
2005-01-28 15:43:00,87.294,87.323,87.28,87.283,271200002.0
2005-01-28 15:44:00,87.296,87.298,87.258,87.275,270700001.0
2005-01-28 15:45:00,87.25,87.271,87.232,87.253,292000001.0
2005-01-28 15:46:00,87.25,87.276,87.226,87.238,271200000.0
2005-01-28 15:47:00,87.215,87.255,87.215,87.233,276399997.0
2005-01-28 15:48:00,87.222,87.242,87.207,87.217,250200000.0
2005-01-28 15:49:00,87.227,87.248,87.226,87.24,315799999.0
2005-01-28 15:50:00,87.234,87.245,87.219,87.242,302799995.0
2005-01-28 15:51:00,87.24,87.254,87.217,87.229,382500000.0
2005-01-28 15:52:00,87.183,87.196,87.137,87.147,238900001.0
2005-01-28 15:53:00,87.133,87.177,87.124,87.165,133899999.0
2005-01-28 15:54:00,87.143,87.158,87.086,87.119,304400000.0
2005-01-28 15:55:00,87.106,87.106,87.074,87.085,285000003.0
2005-01-28 15:56:00,87.081,87.103,87.065,87.08,142300000.0
2005-01-28 15:57:00,87.106,87.14,87.086,87.14,345000006.0
2005-01-28 15:58:00,87.109,87.147,87.109,87.113,282199996.0
2005-01-28 15:59:00,87.097,87.149,87.097,87.103,304800001.0
2005-01-28 16:00:00,87.112,87.137,87.092,87.097,344599999.0
2005-01-28 16:01:00,87.095,87.101,87.07,87.077,262799998.0
2005-01-28 16:02:00,87.064,87.089,87.056,87.089,161399999.0
2005-01-28 16:03:00,87.083,87.106,87.067,87.098,369700005.0
2005-01-28 16:04:00,87.095,87.112,87.073,87.073,214799997.0
2005-01-28 16:05:00,87.068,87.11,87.064,87.11,299599999.0
2005-01-28 16:06:00,87.105,87.115,87.079,87.1,290399999.0
2005-01-28 16:07:00,87.106,87.141,87.099,87.105,121299998.0
2005-01-28 16:08:00,87.098,87.113,87.084,87.1,132499999.0
2005-01-28 16:09:00,87.077,87.114,87.077,87.114,156900005.0
2005-01-28 16:10:00,87.113,87.117,87.09,87.112,296299999.0
2005-01-28 16:11:00,87.118,87.145,87.109,87.126,248800004.0
2005-01-28 16:12:00,87.143,87.158,87.122,87.141,168899999.0
2005-01-28 16:13:00,87.153,87.153,87.084,87.092,174699998.0
2005-01-28 16:14:00,87.119,87.138,87.104,87.125,216399996.0
2005-01-28 16:15:00,87.108,87.129,87.099,87.111,206000002.0
2005-01-28 16:16:00,87.111,87.111,87.054,87.054,316599998.0
2005-01-28 16:17:00,87.064,87.086,87.019,87.044,177999998.0
2005-01-28 16:18:00,87.06,87.06,87.029,87.039,185499998.0
2005-01-28 16:19:00,87.044,87.06,87.022,87.04,176300001.0
2005-01-28 16:20:00,87.04,87.067,87.036,87.064,122999997.0
2005-01-28 16:21:00,87.057,87.078,87.049,87.078,224100000.0
2005-01-28 16:22:00,87.071,87.086,87.054,87.085,129699998.0
2005-01-28 16:23:00,87.071,87.082,87.048,87.058,270200000.0
2005-01-28 16:24:00,87.068,87.083,87.046,87.066,280700002.0
2005-01-28 16:25:00,87.074,87.092,87.024,87.024,191700000.0
2005-01-28 16:26:00,87.035,87.039,86.998,86.998,203199999.0
2005-01-28 16:27:00,87.0,87.0,86.956,86.979,282200002.0
2005-01-28 16:28:00,86.974,87.001,86.966,87.001,203500003.0
2005-01-28 16:29:00,86.996,87.012,86.977,86.981,215199997.0
2005-01-28 16:30:00,87.01,87.037,86.992,87.009,240399996.0
2005-01-28 16:31:00,87.02,87.02,86.986,87.001,247600000.0
2005-01-28 16:32:00,87.03,87.035,87.013,87.013,87100001.0
2005-01-28 16:33:00,87.047,87.05,87.028,87.05,240299995.0
2005-01-28 16:34:00,87.04,87.05,87.015,87.017,217399999.0
2005-01-28 16:35:00,87.04,87.065,87.03,87.041,264500001.0
2005-01-28 16:36:00,87.042,87.056,87.016,87.016,324400000.0
2005-01-28 16:37:00,87.033,87.076,87.032,87.049,323699993.0
2005-01-28 16:38:00,87.039,87.062,87.016,87.025,300299999.0
2005-01-28 16:39:00,87.03,87.048,87.02,87.02,299099998.0
2005-01-28 16:40:00,87.031,87.05,87.022,87.05,280400002.0
2005-01-28 16:41:00,87.038,87.059,87.018,87.035,145499997.0
2005-01-28 16:42:00,87.037,87.051,87.011,87.016,213599997.0
2005-01-28 16:43:00,87.009,87.046,87.009,87.032,232600001.0
2005-01-28 16:44:00,87.05,87.05,87.014,87.027,188799997.0
2005-01-28 16:45:00,87.019,87.042,87.016,87.042,275999997.0
2005-01-28 16:46:00,87.043,87.046,87.019,87.027,102300000.0
2005-01-28 16:47:00,87.049,87.067,87.044,87.061,199700000.0
2005-01-28 16:48:00,87.03,87.05,87.023,87.038,299499998.0
2005-01-28 16:49:00,87.033,87.033,86.997,87.003,282300003.0
2005-01-28 16:50:00,87.022,87.026,87.002,87.016,169900000.0
2005-01-28 16:51:00,87.016,87.038,87.005,87.024,279000003.0
2005-01-28 16:52:00,87.014,87.032,86.984,86.996,317599997.0
2005-01-28 16:53:00,87.042,87.045,87.01,87.015,244099996.0
2005-01-28 16:54:00,87.003,87.027,86.99,87.0,212100001.0
2005-01-28 16:55:00,87.009,87.017,86.975,86.975,210099999.0
2005-01-28 16:56:00,87.013,87.015,86.976,86.986,282099999.0
2005-01-28 16:57:00,87.002,87.017,86.993,87.017,217999998.0
2005-01-28 16:58:00,87.008,87.031,86.986,87.023,273000000.0
2005-01-28 16:59:00,86.984,87.034,86.984,87.029,254900001.0
2005-01-28 17:00:00,87.023,87.046,87.006,87.006,317599995.0
2005-01-28 17:01:00,87.027,87.056,87.011,87.023,354599998.0
2005-01-28 17:02:00,87.039,87.063,87.03,87.061,110100000.0
2005-01-28 17:03:00,87.047,87.073,87.034,87.073,372300003.0
2005-01-28 17:04:00,87.06,87.078,87.034,87.049,117499999.0
2005-01-28 17:05:00,87.042,87.07,87.036,87.057,299499995.0
2005-01-28 17:06:00,87.057,87.074,87.046,87.065,208799999.0
2005-01-28 17:07:00,87.074,87.074,87.022,87.035,119500001.0
2005-01-28 17:08:00,87.019,87.027,86.999,87.002,212099997.0
2005-01-28 17:09:00,86.978,86.999,86.974,86.974,283099999.0
2005-01-28 17:10:00,86.947,86.983,86.947,86.977,280899992.0
2005-01-28 17:11:00,86.955,86.966,86.893,86.898,278100000.0
2005-01-28 17:12:00,86.906,86.907,86.868,86.883,330700002.0
2005-01-28 17:13:00,86.906,86.925,86.885,86.925,264500000.0
2005-01-28 17:14:00,86.937,86.954,86.913,86.935,430599997.0
2005-01-28 17:15:00,86.926,86.929,86.873,86.873,180499999.0
2005-01-28 17:16:00,86.867,86.885,86.843,86.843,100199999.0
2005-01-28 17:17:00,86.829,86.838,86.805,86.822,278100000.0
2005-01-28 17:18:00,86.844,86.911,86.836,86.892,281899997.0
2005-01-28 17:19:00,86.93,86.94,86.877,86.92,311499999.0
2005-01-28 17:20:00,87.001,87.014,86.969,86.969,319899998.0
2005-01-28 17:21:00,86.98,86.996,86.952,86.952,370200002.0
2005-01-28 17:22:00,86.994,86.996,86.96,86.961,249799998.0
2005-01-28 17:23:00,86.965,86.987,86.942,86.966,287300001.0
2005-01-28 17:24:00,86.934,86.973,86.932,86.962,374200000.0
2005-01-28 17:25:00,86.97,86.981,86.945,86.979,238699996.0
2005-01-28 17:26:00,87.002,87.002,86.955,86.955,251300002.0
2005-01-28 17:27:00,86.974,87.014,86.969,86.979,207700002.0
2005-01-28 17:28:00,87.022,87.022,86.975,86.975,193900001.0
2005-01-28 17:29:00,87.0,87.0,86.961,86.976,258599997.0
2005-01-28 17:30:00,86.951,87.023,86.951,87.023,197200002.0
2005-01-28 17:31:00,87.017,87.023,86.977,86.977,265599998.0
2005-01-28 17:32:00,86.983,86.986,86.952,86.981,272799999.0
2005-01-28 17:33:00,86.966,86.969,86.909,86.909,258300000.0
2005-01-28 17:34:00,86.923,86.947,86.923,86.94,155699999.0
2005-01-28 17:35:00,86.93,86.946,86.898,86.912,259099998.0
2005-01-28 17:36:00,86.9,86.933,86.897,86.905,320900002.0
2005-01-28 17:37:00,86.912,86.93,86.894,86.91,192699995.0
2005-01-28 17:38:00,86.95,86.962,86.925,86.934,149100001.0
2005-01-28 17:39:00,86.942,86.964,86.918,86.918,201500003.0
2005-01-28 17:40:00,86.907,86.936,86.907,86.917,194899998.0
2005-01-28 17:41:00,86.924,86.929,86.886,86.895,170600000.0
2005-01-28 17:42:00,86.9,86.92,86.895,86.912,153999998.0
2005-01-28 17:43:00,86.893,86.931,86.876,86.918,221500001.0
2005-01-28 17:44:00,86.921,86.955,86.917,86.955,324799999.0
2005-01-28 17:45:00,86.964,86.967,86.931,86.931,163599999.0
2005-01-28 17:46:00,86.967,86.967,86.94,86.96,205300000.0
2005-01-28 17:47:00,86.933,86.97,86.923,86.97,286000002.0
2005-01-28 17:48:00,87.008,87.008,86.958,86.958,294699993.0
2005-01-28 17:49:00,86.948,86.972,86.948,86.968,213300000.0
2005-01-28 17:50:00,86.97,86.998,86.95,86.983,229400001.0
2005-01-28 17:51:00,86.989,87.01,86.989,87.0,291500000.0
2005-01-28 17:52:00,86.972,86.989,86.962,86.979,356100002.0
2005-01-28 17:53:00,86.975,86.992,86.949,86.968,181299998.0
2005-01-28 17:54:00,86.988,87.013,86.965,86.997,172000000.0
2005-01-28 17:55:00,86.985,87.005,86.979,87.002,223500000.0
2005-01-28 17:56:00,86.994,87.014,86.983,86.985,253800004.0
2005-01-28 17:57:00,87.005,87.005,86.969,86.969,234499999.0
2005-01-28 17:58:00,86.966,87.005,86.966,87.005,242800002.0
2005-01-28 17:59:00,86.994,86.994,86.964,86.973,239600001.0
2005-01-28 18:00:00,86.986,86.995,86.962,86.975,191400000.0
2005-01-28 18:01:00,86.998,87.014,86.971,86.982,1975199993.0
2005-01-28 18:02:00,87.17,87.17,87.17,87.17,1921799991.0
2005-01-28 18:03:00,87.17,87.17,87.16,87.17,1921799991.0
2005-01-28 18:04:00,87.16,87.16,87.14,87.14,1921799991.0
2005-01-28 18:05:00,87.12,87.12,87.08,87.08,1921799991.0
2005-01-28 18:06:00,86.993,87.039,86.98,87.019,1921799991.0
2005-01-28 18:07:00,87.06,87.07,87.06,87.07,1905400010.0
2005-01-28 18:08:00,87.09,87.09,87.09,87.09,1905400010.0
2005-01-28 18:09:00,87.028,87.042,86.994,87.011,1905400010.0
2005-01-28 18:10:00,87.015,87.032,86.988,86.992,1935299987.0
2005-01-28 18:11:00,86.983,87.016,86.974,86.986,999899992.0
2005-01-28 18:12:00,86.99,87.006,86.967,86.985,1107999996.0
2005-01-28 18:13:00,86.991,86.993,86.942,86.961,2113099981.0
2005-01-28 18:14:00,87.1,87.1,87.1,87.1,1203199995.0
2005-01-28 18:15:00,87.11,87.13,87.11,87.13,1203199995.0
2005-01-28 18:16:00,87.12,87.12,87.1,87.1,1203199995.0
2005-01-28 18:17:00,86.955,86.98,86.944,86.968,1203199995.0
2005-01-28 18:18:00,86.968,86.969,86.931,86.931,1231899999.0
2005-01-28 18:19:00,87.12,87.12,87.12,87.12,1824899992.0
2005-01-28 18:20:00,86.931,86.973,86.922,86.955,1824899992.0
2005-01-28 18:21:00,86.958,86.975,86.945,86.954,1702899999.0
2005-01-28 18:22:00,86.953,86.981,86.94,86.961,1488499999.0
2005-01-28 18:23:00,87.11,87.11,87.11,87.11,2067500000.0
2005-01-28 18:24:00,86.928,86.969,86.916,86.929,2067500000.0
2005-01-28 18:25:00,86.941,86.958,86.907,86.925,2109299997.0
2005-01-28 18:26:00,86.942,86.985,86.928,86.947,2102799994.0
2005-01-28 18:27:00,86.983,87.0,86.959,86.977,1312799995.0
2005-01-28 18:28:00,86.988,87.004,86.973,86.985,1444700001.0
2005-01-28 18:29:00,87.009,87.009,86.968,86.988,1083599994.0
2005-01-28 18:30:00,86.995,87.01,86.979,87.008,954399995.0
2005-01-28 18:31:00,86.997,87.024,86.988,87.01,1551899987.0
2005-01-28 18:32:00,87.008,87.029,86.995,87.022,1832999990.0
2005-01-28 18:33:00,87.14,87.14,87.14,87.14,1984799999.0
2005-01-28 18:34:00,86.996,87.025,86.981,87.025,1984799999.0
2005-01-28 18:35:00,87.011,87.037,86.986,87.002,1710199987.0
2005-01-28 18:36:00,87.002,87.008,86.982,86.985,798999999.0
2005-01-28 18:37:00,87.014,87.039,86.975,87.039,1126799999.0
2005-01-28 18:38:00,87.02,87.044,86.998,87.032,959299999.0
2005-01-28 18:39:00,87.035,87.055,87.005,87.016,1012799994.0
2005-01-28 18:40:00,87.024,87.024,86.975,86.986,1875100003.0
2005-01-28 18:41:00,86.993,87.02,86.967,86.979,563399999.0
2005-01-28 18:42:00,86.989,87.004,86.973,86.981,1264199998.0
2005-01-28 18:43:00,86.977,87.031,86.972,87.014,423099998.0
2005-01-28 18:44:00,86.993,87.017,86.977,86.999,964599995.0
2005-01-28 18:45:00,86.972,86.999,86.965,86.993,878799997.0
2005-01-28 18:46:00,86.97,86.993,86.959,86.977,781900006.0
2005-01-28 18:47:00,86.972,86.997,86.957,86.978,200099999.0
2005-01-28 18:48:00,86.991,87.058,86.987,87.058,580999995.0
2005-01-28 18:49:00,87.05,87.077,87.024,87.033,633300004.0
2005-01-28 18:50:00,87.062,87.079,87.042,87.047,989100003.0
2005-01-28 18:51:00,87.046,87.079,87.046,87.058,1063999989.0
2005-01-28 18:52:00,87.066,87.068,87.022,87.037,1487799990.0
2005-01-28 18:53:00,87.057,87.078,87.036,87.063,1584199986.0
2005-01-28 18:54:00,87.085,87.086,87.057,87.057,1509599997.0
2005-01-28 18:55:00,87.056,87.075,87.034,87.075,1921599998.0
2005-01-28 18:56:00,87.088,87.09,87.055,87.066,324499996.0
2005-01-28 18:57:00,87.059,87.094,87.058,87.075,544800002.0
2005-01-28 18:58:00,87.08,87.111,87.068,87.098,1138299996.0
2005-01-28 18:59:00,87.082,87.154,87.082,87.131,1089999987.0
2005-01-28 19:00:00,87.123,87.145,87.12,87.14,310899998.0
2005-01-28 19:01:00,87.14,87.166,87.12,87.132,538200003.0
2005-01-28 19:02:00,87.159,87.182,87.146,87.155,274399996.0
2005-01-28 19:03:00,87.142,87.168,87.131,87.154,489300005.0
2005-01-28 19:04:00,87.143,87.157,87.123,87.124,375199997.0
2005-01-28 19:05:00,87.127,87.127,87.069,87.069,378999999.0
2005-01-28 19:06:00,87.08,87.084,87.028,87.031,1141699996.0
2005-01-28 19:07:00,87.043,87.091,87.038,87.075,1558799997.0
2005-01-28 19:08:00,87.059,87.093,87.045,87.063,1582499996.0
2005-01-28 19:09:00,87.069,87.095,87.048,87.08,1012899994.0
2005-01-28 19:10:00,87.105,87.105,87.059,87.078,190999997.0
2005-01-28 19:11:00,87.093,87.102,87.058,87.077,585100002.0
2005-01-28 19:12:00,87.076,87.097,87.074,87.085,207600001.0
2005-01-28 19:13:00,87.094,87.094,87.062,87.064,382000003.0
2005-01-28 19:14:00,87.077,87.101,87.071,87.092,426399997.0
2005-01-28 19:15:00,87.085,87.128,87.071,87.127,1267299993.0
2005-01-28 19:16:00,87.106,87.122,87.078,87.094,364199998.0
2005-01-28 19:17:00,87.083,87.106,87.069,87.092,712900002.0
2005-01-28 19:18:00,87.078,87.116,87.078,87.115,547599995.0
2005-01-28 19:19:00,87.106,87.126,87.081,87.103,1131299994.0
2005-01-28 19:20:00,87.122,87.133,87.096,87.126,708899993.0
2005-01-28 19:21:00,87.112,87.129,87.091,87.108,744599993.0
2005-01-28 19:22:00,87.131,87.131,87.09,87.098,199200001.0
2005-01-28 19:23:00,87.081,87.111,87.075,87.078,1784799987.0
2005-01-28 19:24:00,87.114,87.125,87.099,87.117,706499998.0
2005-01-28 19:25:00,87.103,87.118,87.085,87.113,1374699997.0
2005-01-28 19:26:00,87.089,87.121,87.082,87.116,1822799992.0
2005-01-28 19:27:00,87.09,87.119,87.09,87.114,1345100002.0
2005-01-28 19:28:00,87.099,87.133,87.092,87.12,1240099996.0
2005-01-28 19:29:00,87.135,87.151,87.11,87.129,366699997.0
2005-01-28 19:30:00,87.138,87.159,87.124,87.142,1044100003.0
2005-01-28 19:31:00,87.146,87.156,87.126,87.133,565599998.0
2005-01-28 19:32:00,87.155,87.155,87.125,87.128,996100004.0
2005-01-28 19:33:00,87.132,87.136,87.103,87.113,640800004.0
2005-01-28 19:34:00,87.125,87.129,87.082,87.092,1076299997.0
2005-01-28 19:35:00,87.095,87.123,87.072,87.107,945999989.0
2005-01-28 19:36:00,87.103,87.128,87.092,87.11,710600003.0
2005-01-28 19:37:00,87.117,87.133,87.097,87.115,153999997.0
2005-01-28 19:38:00,87.101,87.128,87.089,87.115,833600000.0
2005-01-28 19:39:00,87.105,87.132,87.093,87.113,740999999.0
2005-01-28 19:40:00,87.104,87.114,87.051,87.051,720700007.0
2005-01-28 19:41:00,87.059,87.089,87.051,87.075,1069900001.0
2005-01-28 19:42:00,87.072,87.085,87.047,87.07,921199998.0
2005-01-28 19:43:00,87.092,87.104,87.056,87.089,604300002.0
2005-01-28 19:44:00,87.086,87.117,87.07,87.084,913700001.0
2005-01-28 19:45:00,87.093,87.095,87.074,87.082,385800000.0
2005-01-28 19:46:00,87.07,87.096,87.067,87.082,445599996.0
2005-01-28 19:47:00,87.081,87.085,87.042,87.071,378099999.0
2005-01-28 19:48:00,87.068,87.095,87.053,87.088,1060899994.0
2005-01-28 19:49:00,87.081,87.081,87.051,87.054,805399999.0
2005-01-28 19:50:00,87.066,87.066,87.038,87.039,560700003.0
2005-01-28 19:51:00,87.046,87.078,87.046,87.078,618600005.0
2005-01-28 19:52:00,87.058,87.081,87.055,87.08,455900000.0
2005-01-28 19:53:00,87.081,87.082,87.05,87.073,734700000.0
2005-01-28 19:54:00,87.07,87.086,87.054,87.075,641399996.0
2005-01-28 19:55:00,87.052,87.073,87.042,87.065,212100001.0
2005-01-28 19:56:00,87.063,87.078,87.045,87.065,497199992.0
2005-01-28 19:57:00,87.045,87.083,87.036,87.083,540599996.0
2005-01-28 19:58:00,87.053,87.092,87.038,87.092,1012499995.0
2005-01-28 19:59:00,87.091,87.092,87.059,87.063,642899994.0
2005-01-28 20:00:00,87.062,87.092,87.053,87.082,458400002.0
2005-01-28 20:01:00,87.086,87.086,87.046,87.05,459500003.0
2005-01-28 20:02:00,87.047,87.083,87.047,87.073,585500003.0
2005-01-28 20:03:00,87.062,87.073,87.042,87.057,554200000.0
2005-01-28 20:04:00,87.064,87.077,87.044,87.069,527399996.0
2005-01-28 20:05:00,87.079,87.086,87.06,87.068,559700001.0
2005-01-28 20:06:00,87.072,87.092,87.032,87.032,694300002.0
2005-01-28 20:07:00,87.059,87.073,87.042,87.07,449900000.0
2005-01-28 20:08:00,87.057,87.073,87.017,87.058,511899997.0
2005-01-28 20:09:00,87.05,87.05,87.016,87.017,516699997.0
2005-01-28 20:10:00,87.048,87.052,87.024,87.024,552999995.0
2005-01-28 20:11:00,87.02,87.044,86.989,87.031,1273600003.0
2005-01-28 20:12:00,87.023,87.037,86.995,87.018,1406200000.0
2005-01-28 20:13:00,87.05,87.057,87.024,87.03,914399999.0
2005-01-28 20:14:00,87.034,87.055,87.012,87.051,520899998.0
2005-01-28 20:15:00,87.056,87.065,87.034,87.046,1103500005.0
2005-01-28 20:16:00,87.077,87.078,87.038,87.05,1098900007.0
2005-01-28 20:17:00,87.055,87.079,87.044,87.061,197100000.0
2005-01-28 20:18:00,87.075,87.108,87.069,87.103,168400000.0
2005-01-28 20:19:00,87.101,87.116,87.084,87.093,1806700004.0
2005-01-28 20:20:00,87.102,87.115,87.073,87.073,1666700002.0
2005-01-28 20:21:00,87.07,87.097,87.056,87.068,340599998.0
2005-01-28 20:22:00,87.079,87.114,87.077,87.089,752299996.0
2005-01-28 20:23:00,87.085,87.085,87.047,87.064,677099996.0
2005-01-28 20:24:00,87.085,87.108,87.074,87.108,432899998.0
2005-01-28 20:25:00,87.093,87.117,87.071,87.089,662099995.0
2005-01-28 20:26:00,87.095,87.111,87.076,87.076,503199999.0
2005-01-28 20:27:00,87.084,87.084,87.027,87.06,1393200003.0
2005-01-28 20:28:00,87.065,87.069,87.024,87.043,2097400005.0
2005-01-28 20:29:00,87.053,87.069,87.031,87.056,2074899989.0
2005-01-28 20:30:00,87.09,87.09,87.09,87.09,1775199996.0
2005-01-28 20:31:00,87.058,87.071,87.029,87.057,1775199996.0
2005-01-28 20:32:00,87.09,87.09,87.09,87.09,660800004.0
2005-01-28 20:33:00,87.076,87.087,87.042,87.072,660800004.0
2005-01-28 20:34:00,87.083,87.102,87.06,87.06,468800004.0
2005-01-28 20:35:00,87.063,87.082,87.044,87.067,637800008.0
2005-01-28 20:36:00,87.047,87.067,87.037,87.059,614000002.0
2005-01-28 20:37:00,87.043,87.074,87.034,87.058,563799999.0
2005-01-28 20:38:00,87.061,87.079,87.044,87.059,1640800009.0
2005-01-28 20:39:00,87.039,87.065,87.03,87.043,1118300002.0
2005-01-28 20:40:00,87.062,87.073,87.042,87.052,1625499992.0
2005-01-28 20:41:00,87.045,87.054,87.008,87.023,1011400000.0
2005-01-28 20:42:00,87.014,87.044,86.997,87.015,801899996.0
2005-01-28 20:43:00,87.03,87.06,87.01,87.01,557700000.0
2005-01-28 20:44:00,87.028,87.048,87.003,87.01,1210299998.0
2005-01-28 20:45:00,87.003,87.055,87.003,87.019,1201099995.0
2005-01-28 20:46:00,87.039,87.049,87.013,87.013,796200002.0
2005-01-28 20:47:00,87.039,87.062,87.022,87.036,1297900005.0
2005-01-28 20:48:00,87.058,87.074,87.041,87.042,1055600008.0
2005-01-28 20:49:00,87.052,87.077,87.047,87.065,710600000.0
2005-01-28 20:50:00,87.047,87.072,87.031,87.056,1124200002.0
2005-01-28 20:51:00,87.045,87.085,87.045,87.066,721399997.0
2005-01-28 20:52:00,87.061,87.078,87.034,87.068,675899998.0
2005-01-28 20:53:00,87.065,87.085,87.052,87.072,1415499997.0
2005-01-28 20:54:00,87.068,87.09,87.051,87.085,412700001.0
2005-01-28 20:55:00,87.069,87.088,87.025,87.037,1330400000.0
2005-01-28 20:56:00,87.027,87.055,87.016,87.018,1015199995.0
2005-01-28 20:57:00,87.038,87.065,87.028,87.037,1276199992.0
2005-01-28 20:58:00,87.15,87.16,87.13,87.16,2132899987.0
2005-01-28 20:59:00,87.16,87.18,87.16,87.18,2132899987.0
2005-01-28 21:00:00,87.037,87.054,87.011,87.027,2132899987.0
2005-01-28 21:01:00,87.17,87.17,87.17,87.17,907400000.0
2005-01-28 21:02:00,87.047,87.057,87.007,87.043,907400000.0
2005-01-28 21:03:00,87.044,87.059,87.033,87.033,556999998.0
2005-01-28 21:04:00,87.035,87.049,87.008,87.013,486600001.0
2005-01-28 21:05:00,87.031,87.056,87.013,87.036,310599996.0
2005-01-28 21:06:00,87.044,87.058,87.024,87.027,570499995.0
2005-01-28 21:07:00,87.027,87.051,87.009,87.033,564299993.0
2005-01-28 21:08:00,87.036,87.065,87.036,87.055,562899994.0
2005-01-28 21:09:00,87.051,87.073,87.036,87.049,365800000.0
2005-01-28 21:10:00,87.068,87.08,87.046,87.058,252499999.0
2005-01-28 21:11:00,87.034,87.065,87.018,87.053,353799999.0
2005-01-28 21:12:00,87.034,87.084,87.032,87.066,563199994.0
2005-01-28 21:13:00,87.063,87.083,87.043,87.057,1093399999.0
2005-01-28 21:14:00,87.061,87.071,87.04,87.044,987499990.0
2005-01-28 21:15:00,87.049,87.06,87.032,87.06,1084400000.0
2005-01-28 21:16:00,87.053,87.057,87.021,87.03,781999996.0
2005-01-28 21:17:00,87.031,87.046,87.005,87.041,1236699993.0
2005-01-28 21:18:00,87.028,87.057,87.007,87.057,822399995.0
2005-01-28 21:19:00,87.061,87.086,87.046,87.073,954899996.0
2005-01-28 21:20:00,87.086,87.093,87.062,87.068,1764199993.0
2005-01-28 21:21:00,87.094,87.094,87.052,87.07,1850500003.0
2005-01-28 21:22:00,87.061,87.098,87.051,87.067,1565599995.0
2005-01-28 21:23:00,87.073,87.095,87.05,87.095,1197699992.0
2005-01-28 21:24:00,87.074,87.087,87.036,87.068,920000002.0
2005-01-28 21:25:00,87.077,87.085,87.048,87.06,1136000001.0
2005-01-28 21:26:00,87.081,87.081,87.054,87.056,612300003.0
2005-01-28 21:27:00,87.054,87.08,87.035,87.055,338299998.0
2005-01-28 21:28:00,87.081,87.095,87.058,87.081,282200005.0
2005-01-28 21:29:00,87.077,87.085,87.052,87.083,608300005.0
2005-01-28 21:30:00,87.07,87.085,87.027,87.072,489299998.0
2005-01-28 21:31:00,87.017,87.08,87.017,87.08,306400001.0
2005-01-28 21:32:00,87.087,87.097,87.069,87.097,1429599999.0
2005-01-28 21:33:00,87.073,87.09,87.058,87.077,281800002.0
2005-01-28 21:34:00,87.077,87.105,87.052,87.072,501499999.0
2005-01-28 21:35:00,87.081,87.094,87.052,87.088,333499997.0
2005-01-28 21:36:00,87.063,87.07,87.043,87.052,163999999.0
2005-01-28 21:37:00,87.09,87.1,87.07,87.087,423499998.0
2005-01-28 21:38:00,87.065,87.093,87.049,87.093,409299995.0
2005-01-28 21:39:00,87.066,87.096,87.066,87.09,230700003.0
2005-01-28 21:40:00,87.104,87.106,87.07,87.07,521000003.0
2005-01-28 21:41:00,87.068,87.084,87.043,87.043,393700006.0
2005-01-28 21:42:00,87.089,87.104,87.067,87.082,662399994.0
2005-01-28 21:43:00,87.105,87.105,87.055,87.057,614199995.0
2005-01-28 21:44:00,87.082,87.102,87.058,87.082,1560200003.0
2005-01-28 21:45:00,87.074,87.098,87.06,87.084,939400003.0
2005-01-28 21:46:00,87.064,87.085,87.031,87.051,311200000.0
2005-01-28 21:47:00,87.058,87.083,87.051,87.064,682099998.0
2005-01-28 21:48:00,87.074,87.078,87.058,87.058,401899995.0
2005-01-28 21:49:00,87.05,87.072,87.033,87.06,688899998.0
2005-01-28 21:50:00,87.059,87.073,87.048,87.062,197199996.0
2005-01-28 21:51:00,87.058,87.075,87.047,87.065,423300000.0
2005-01-28 21:52:00,87.071,87.083,87.048,87.058,536800002.0
2005-01-28 21:53:00,87.065,87.071,87.044,87.044,254000003.0
2005-01-28 21:54:00,87.058,87.073,87.043,87.062,117300001.0
2005-01-28 21:55:00,87.059,87.099,87.047,87.084,153699999.0
2005-01-28 21:56:00,87.116,87.123,87.097,87.108,595999997.0
2005-01-28 21:57:00,87.123,87.144,87.122,87.139,74499999.0
2005-01-28 21:58:00,87.128,87.165,87.125,87.165,168399998.0
2005-01-28 21:59:00,87.172,87.19,87.127,87.174,441199997.0
2005-01-28 22:00:00,87.175,87.176,87.132,87.144,589799997.0
2005-01-28 22:01:00,87.15,87.178,87.138,87.175,811399995.0
2005-01-28 22:02:00,87.179,87.196,87.133,87.133,1132100009.0
2005-01-28 22:03:00,87.117,87.163,87.117,87.155,362800000.0
2005-01-28 22:04:00,87.152,87.175,87.132,87.165,712299996.0
2005-01-28 22:05:00,87.155,87.18,87.141,87.15,295199998.0
2005-01-28 22:06:00,87.132,87.152,87.119,87.143,139900001.0
2005-01-28 22:07:00,87.136,87.158,87.121,87.138,297000000.0
2005-01-28 22:08:00,87.145,87.15,87.123,87.123,217100003.0
2005-01-28 22:09:00,87.137,87.148,87.113,87.121,311600001.0
2005-01-28 22:10:00,87.14,87.161,87.123,87.147,198699999.0
2005-01-28 22:11:00,87.161,87.161,87.126,87.127,354600001.0
2005-01-28 22:12:00,87.156,87.165,87.122,87.145,427800003.0
2005-01-28 22:13:00,87.145,87.166,87.12,87.163,437700001.0
2005-01-28 22:14:00,87.16,87.188,87.141,87.167,200099998.0
2005-01-28 22:15:00,87.188,87.188,87.144,87.144,416299999.0
2005-01-28 22:16:00,87.148,87.173,87.135,87.147,463800000.0
2005-01-28 22:17:00,87.148,87.171,87.139,87.153,254799999.0
2005-01-28 22:18:00,87.154,87.17,87.138,87.168,367800009.0
2005-01-28 22:19:00,87.159,87.184,87.146,87.162,258300004.0
2005-01-28 22:20:00,87.139,87.166,87.139,87.163,118800001.0
2005-01-28 22:21:00,87.153,87.162,87.126,87.129,246500002.0
2005-01-28 22:22:00,87.166,87.166,87.132,87.133,333399996.0
2005-01-28 22:23:00,87.123,87.145,87.118,87.134,213400002.0
2005-01-28 22:24:00,87.154,87.154,87.124,87.137,256299997.0
2005-01-28 22:25:00,87.137,87.161,87.137,87.158,308500002.0
2005-01-28 22:26:00,87.152,87.152,87.117,87.137,217200000.0
2005-01-28 22:27:00,87.134,87.16,87.115,87.149,727900000.0
2005-01-28 22:28:00,87.136,87.143,87.114,87.125,398100005.0
2005-01-28 22:29:00,87.125,87.145,87.092,87.128,362299998.0
2005-01-28 22:30:00,87.128,87.128,87.081,87.108,451599998.0
2005-01-28 22:31:00,87.106,87.123,87.091,87.101,93100000.0
2005-01-28 22:32:00,87.087,87.121,87.087,87.106,282100003.0
2005-01-28 22:33:00,87.078,87.121,87.078,87.107,397799995.0
2005-01-28 22:34:00,87.114,87.136,87.102,87.106,598499998.0
2005-01-28 22:35:00,87.124,87.139,87.116,87.118,260800000.0
2005-01-28 22:36:00,87.135,87.147,87.115,87.128,522099997.0
2005-01-28 22:37:00,87.115,87.119,87.09,87.101,122799998.0
2005-01-28 22:38:00,87.106,87.122,87.099,87.121,307100001.0
2005-01-28 22:39:00,87.105,87.122,87.091,87.108,242100000.0
2005-01-28 22:40:00,87.091,87.109,87.072,87.085,394499997.0
2005-01-28 22:41:00,87.077,87.105,87.077,87.105,313299999.0
2005-01-28 22:42:00,87.094,87.114,87.083,87.114,206300001.0
2005-01-28 22:43:00,87.102,87.136,87.095,87.105,723299997.0
2005-01-28 22:44:00,87.116,87.125,87.091,87.104,519399998.0
2005-01-28 22:45:00,87.094,87.117,87.069,87.088,452000000.0
2005-01-28 22:46:00,87.11,87.148,87.096,87.126,348099997.0
2005-01-28 22:47:00,87.128,87.165,87.099,87.165,255699998.0
2005-01-28 22:48:00,87.16,87.166,87.109,87.109,683599998.0
2005-01-28 22:49:00,87.12,87.161,87.105,87.132,489900000.0
2005-01-28 22:50:00,87.135,87.163,87.121,87.163,242499998.0
2005-01-28 22:51:00,87.144,87.165,87.126,87.135,466500003.0
2005-01-28 22:52:00,87.151,87.164,87.139,87.144,164999999.0
2005-01-28 22:53:00,87.143,87.16,87.114,87.133,417500000.0
2005-01-28 22:54:00,87.131,87.161,87.111,87.132,264700000.0
2005-01-28 22:55:00,87.104,87.163,87.104,87.127,370500005.0
2005-01-28 22:56:00,87.148,87.148,87.12,87.125,220399999.0
2005-01-28 22:57:00,87.155,87.157,87.11,87.122,173999999.0
2005-01-28 22:58:00,87.123,87.16,87.122,87.16,82399998.0
2005-01-28 22:59:00,87.128,87.153,87.074,87.135,307000003.0
2005-01-28 23:00:00,87.145,87.163,87.121,87.13,176200001.0
2005-01-28 23:01:00,87.116,87.137,87.112,87.134,235400001.0
2005-01-28 23:02:00,87.137,87.143,87.111,87.126,135399997.0
2005-01-28 23:03:00,87.133,87.147,87.115,87.122,249199998.0
2005-01-28 23:04:00,87.123,87.15,87.109,87.15,124499999.0
2005-01-28 23:05:00,87.097,87.126,87.09,87.126,152900002.0
2005-01-28 23:06:00,87.156,87.166,87.129,87.148,249299998.0
2005-01-28 23:07:00,87.144,87.149,87.112,87.118,275800002.0
2005-01-28 23:08:00,87.13,87.152,87.117,87.123,366800004.0
2005-01-28 23:09:00,87.12,87.135,87.118,87.135,164700001.0
2005-01-28 23:10:00,87.13,87.133,87.109,87.116,165699998.0
2005-01-28 23:11:00,87.135,87.15,87.116,87.123,169300000.0
2005-01-28 23:12:00,87.12,87.12,87.088,87.107,168199996.0
2005-01-28 23:14:00,87.121,87.121,87.092,87.095,184800001.0
2005-01-28 23:15:00,87.113,87.136,87.113,87.136,88200001.0
2005-01-28 23:16:00,87.114,87.152,87.113,87.152,205999999.0
2005-01-28 23:17:00,87.131,87.16,87.131,87.159,271500001.0
2005-01-28 23:18:00,87.125,87.14,87.106,87.121,201100000.0
2005-01-28 23:19:00,87.088,87.108,87.088,87.107,45500000.0
2005-01-28 23:20:00,87.115,87.122,87.098,87.11,286599999.0
2005-01-28 23:21:00,87.114,87.153,87.112,87.153,156700000.0
2005-01-28 23:22:00,87.132,87.16,87.13,87.131,113799998.0
2005-01-28 23:23:00,87.134,87.147,87.124,87.138,194100002.0
2005-01-28 23:24:00,87.142,87.145,87.12,87.142,183000000.0
2005-01-28 23:25:00,87.131,87.151,87.108,87.126,161099998.0
2005-01-28 23:26:00,87.129,87.142,87.118,87.133,164399995.0
2005-01-28 23:27:00,87.103,87.118,87.094,87.118,125899999.0
2005-01-28 23:28:00,87.142,87.149,87.128,87.145,206199999.0
2005-01-28 23:29:00,87.13,87.145,87.111,87.127,288800000.0
2005-01-28 23:30:00,87.12,87.14,87.115,87.128,213599996.0
2005-01-28 23:31:00,87.098,87.115,87.096,87.113,214899998.0
2005-01-28 23:32:00,87.146,87.155,87.127,87.127,219000001.0
2005-01-28 23:33:00,87.142,87.142,87.12,87.131,138500002.0
2005-01-28 23:34:00,87.128,87.151,87.096,87.127,348400003.0
2005-01-28 23:35:00,87.117,87.138,87.09,87.114,239700001.0
2005-01-28 23:36:00,87.116,87.15,87.116,87.15,112000000.0
2005-01-28 23:37:00,87.142,87.156,87.128,87.132,212800000.0
2005-01-28 23:38:00,87.115,87.138,87.095,87.117,164500001.0
2005-01-28 23:39:00,87.117,87.117,87.082,87.086,210399995.0
2005-01-28 23:40:00,87.074,87.112,87.064,87.083,232000003.0
2005-01-28 23:41:00,87.079,87.097,87.076,87.095,204899999.0
2005-01-28 23:42:00,87.083,87.092,87.05,87.05,234400003.0
2005-01-28 23:43:00,87.047,87.091,87.047,87.09,187400002.0
2005-01-28 23:44:00,87.082,87.107,87.061,87.088,322199997.0
2005-01-28 23:45:00,87.072,87.077,87.053,87.073,396999995.0
2005-01-28 23:46:00,87.082,87.086,87.052,87.08,142599999.0
2005-01-28 23:47:00,87.064,87.089,87.062,87.069,321699997.0
2005-01-28 23:48:00,87.066,87.068,87.048,87.056,224700000.0
2005-01-28 23:49:00,87.067,87.087,87.058,87.077,98600000.0
2005-01-28 23:50:00,87.044,87.074,87.044,87.07,173200002.0
2005-01-28 23:51:00,87.058,87.08,87.052,87.075,154999997.0
2005-01-28 23:52:00,87.067,87.08,87.054,87.063,188199998.0
2005-01-28 23:53:00,87.057,87.08,87.054,87.067,211299999.0
2005-01-28 23:54:00,87.065,87.08,87.049,87.067,262700000.0
2005-01-28 23:55:00,87.075,87.081,87.058,87.058,171900001.0
2005-01-28 23:56:00,87.053,87.069,87.037,87.052,133100000.0
2005-01-28 23:57:00,87.056,87.068,87.028,87.042,260899998.0
2005-01-28 23:58:00,87.051,87.069,87.039,87.04,145500000.0
2005-01-28 23:59:00,87.025,87.046,87.015,87.025,32500000.0
2005-01-31 00:00:00,87.177,87.177,87.139,87.154,249900001.0
2005-01-31 00:01:00,87.131,87.182,87.131,87.182,145400001.0
2005-01-31 00:02:00,87.161,87.183,87.161,87.183,36700000.0
2005-01-31 00:03:00,87.181,87.195,87.152,87.157,180499998.0
2005-01-31 00:04:00,87.144,87.186,87.144,87.186,131699996.0
2005-01-31 00:05:00,87.183,87.202,87.142,87.182,329000000.0
2005-01-31 00:06:00,87.192,87.201,87.17,87.188,175100000.0
2005-01-31 00:07:00,87.184,87.201,87.144,87.144,219200000.0
2005-01-31 00:08:00,87.172,87.172,87.153,87.153,92500000.0
2005-01-31 00:09:00,87.161,87.183,87.142,87.147,150999997.0
2005-01-31 00:10:00,87.145,87.165,87.145,87.165,19800000.0
2005-01-31 00:11:00,87.152,87.152,87.126,87.126,198600001.0
2005-01-31 00:12:00,87.151,87.173,87.135,87.152,295500000.0
2005-01-31 00:13:00,87.134,87.16,87.134,87.146,103799999.0
2005-01-31 00:14:00,87.132,87.153,87.12,87.13,303200002.0
2005-01-31 00:15:00,87.12,87.136,87.104,87.116,174299998.0
2005-01-31 00:16:00,87.145,87.168,87.143,87.16,218300000.0
2005-01-31 00:17:00,87.155,87.155,87.113,87.113,205799999.0
2005-01-31 00:18:00,87.117,87.135,87.117,87.132,60299999.0
2005-01-31 00:19:00,87.129,87.14,87.114,87.14,274300000.0
2005-01-31 00:20:00,87.131,87.148,87.118,87.146,273200002.0
2005-01-31 00:21:00,87.127,87.15,87.118,87.138,225700001.0
2005-01-31 00:22:00,87.131,87.15,87.119,87.133,186399997.0
2005-01-31 00:23:00,87.103,87.15,87.103,87.15,160500000.0
2005-01-31 00:24:00,87.163,87.163,87.12,87.124,206099997.0
2005-01-31 00:25:00,87.131,87.155,87.117,87.148,202900000.0
2005-01-31 00:26:00,87.147,87.165,87.114,87.128,153600000.0
2005-01-31 00:27:00,87.16,87.16,87.126,87.134,213999995.0
2005-01-31 00:28:00,87.117,87.153,87.117,87.153,206500000.0
2005-01-31 00:29:00,87.152,87.152,87.121,87.144,123400001.0
2005-01-31 00:30:00,87.102,87.123,87.087,87.121,128400001.0
2005-01-31 00:31:00,87.102,87.143,87.097,87.123,72499999.0
2005-01-31 00:32:00,87.127,87.147,87.097,87.097,230099997.0
2005-01-31 00:33:00,87.124,87.147,87.122,87.14,158300000.0
2005-01-31 00:34:00,87.136,87.14,87.088,87.088,314799998.0
2005-01-31 00:35:00,87.093,87.119,87.093,87.119,274500000.0
2005-01-31 00:36:00,87.107,87.126,87.104,87.121,262399997.0
2005-01-31 00:37:00,87.105,87.142,87.102,87.142,365600001.0
2005-01-31 00:38:00,87.124,87.124,87.073,87.088,220999996.0
2005-01-31 00:39:00,87.079,87.108,87.079,87.103,98000001.0
2005-01-31 00:40:00,87.1,87.11,87.081,87.093,298099999.0
2005-01-31 00:41:00,87.106,87.106,87.078,87.081,184500002.0
2005-01-31 00:42:00,87.103,87.114,87.08,87.114,162099999.0
2005-01-31 00:43:00,87.11,87.115,87.077,87.097,234799999.0
2005-01-31 00:44:00,87.109,87.109,87.085,87.085,178600001.0
2005-01-31 00:45:00,87.091,87.119,87.075,87.09,286899996.0
2005-01-31 00:46:00,87.107,87.107,87.081,87.089,243600000.0
2005-01-31 00:47:00,87.095,87.149,87.07,87.132,319500001.0
2005-01-31 00:48:00,87.145,87.146,87.113,87.113,300400004.0
2005-01-31 00:49:00,87.121,87.14,87.094,87.094,126400000.0
2005-01-31 00:50:00,87.083,87.111,87.065,87.069,301499994.0
2005-01-31 00:51:00,87.058,87.068,87.04,87.051,211900001.0
2005-01-31 00:52:00,87.065,87.07,87.039,87.044,143600001.0
2005-01-31 00:53:00,87.064,87.077,87.043,87.062,225800004.0
2005-01-31 00:54:00,87.097,87.103,87.055,87.061,328699998.0
2005-01-31 00:55:00,87.067,87.067,87.028,87.042,156000000.0
2005-01-31 00:56:00,87.009,87.035,87.005,87.023,196700001.0
2005-01-31 00:57:00,87.013,87.036,87.001,87.021,291099995.0
2005-01-31 00:58:00,87.04,87.071,87.04,87.064,154499999.0
2005-01-31 00:59:00,87.072,87.085,87.056,87.073,313499998.0
2005-01-31 01:00:00,87.065,87.099,87.048,87.071,324099996.0
2005-01-31 01:01:00,87.076,87.091,87.053,87.065,310000000.0
2005-01-31 01:02:00,87.077,87.092,87.058,87.074,198200001.0
2005-01-31 01:03:00,87.069,87.085,87.052,87.061,279100002.0
2005-01-31 01:04:00,87.073,87.074,87.042,87.042,132899998.0
2005-01-31 01:05:00,87.053,87.09,87.053,87.082,279699998.0
2005-01-31 01:06:00,87.066,87.07,87.038,87.038,199700000.0
2005-01-31 01:07:00,87.041,87.059,87.021,87.035,138499999.0
2005-01-31 01:08:00,87.045,87.058,87.038,87.058,157600001.0
2005-01-31 01:09:00,87.031,87.058,87.025,87.058,213299999.0
2005-01-31 01:10:00,87.068,87.082,87.057,87.078,240200000.0
2005-01-31 01:11:00,87.062,87.074,87.045,87.069,176399996.0
2005-01-31 01:12:00,87.066,87.072,87.044,87.044,300199999.0
2005-01-31 01:13:00,87.04,87.073,87.03,87.073,134600000.0
2005-01-31 01:14:00,87.052,87.081,87.047,87.063,194300000.0
2005-01-31 01:15:00,87.091,87.091,87.057,87.057,21000000.0
2005-01-31 01:16:00,87.083,87.099,87.064,87.073,297000003.0
2005-01-31 01:17:00,87.089,87.104,87.074,87.078,197900000.0
2005-01-31 01:18:00,87.076,87.101,87.069,87.1,189199999.0
2005-01-31 01:19:00,87.102,87.102,87.075,87.075,115999998.0
2005-01-31 01:20:00,87.092,87.099,87.06,87.06,216899999.0
2005-01-31 01:21:00,87.074,87.093,87.063,87.077,194700001.0
2005-01-31 01:22:00,87.065,87.069,87.037,87.069,268199997.0
2005-01-31 01:23:00,87.064,87.085,87.055,87.063,190999998.0
2005-01-31 01:24:00,87.058,87.071,87.047,87.07,166400000.0
2005-01-31 01:25:00,87.054,87.069,87.033,87.049,71800000.0
2005-01-31 01:26:00,87.074,87.088,87.056,87.061,200900001.0
2005-01-31 01:27:00,87.084,87.09,87.065,87.072,213499998.0
2005-01-31 01:28:00,87.074,87.074,87.039,87.044,207499998.0
2005-01-31 01:29:00,87.042,87.053,87.018,87.033,219799999.0
2005-01-31 01:30:00,87.061,87.061,87.018,87.018,173800000.0
2005-01-31 01:31:00,87.048,87.074,87.038,87.074,226399998.0
2005-01-31 01:32:00,87.088,87.104,87.067,87.073,306299999.0
2005-01-31 01:33:00,87.096,87.113,87.08,87.093,203499997.0
2005-01-31 01:34:00,87.097,87.119,87.077,87.099,218500001.0
2005-01-31 01:35:00,87.1,87.12,87.099,87.107,305399999.0
2005-01-31 01:36:00,87.109,87.138,87.109,87.11,292099996.0
2005-01-31 01:37:00,87.125,87.144,87.103,87.129,165299997.0
2005-01-31 01:38:00,87.147,87.147,87.099,87.118,183900003.0
2005-01-31 01:39:00,87.139,87.143,87.117,87.122,301400000.0
2005-01-31 01:40:00,87.127,87.15,87.124,87.15,267199999.0
2005-01-31 01:41:00,87.122,87.147,87.119,87.134,242799997.0
2005-01-31 01:42:00,87.109,87.114,87.072,87.072,191099997.0
2005-01-31 01:43:00,87.1,87.118,87.093,87.117,167399998.0
2005-01-31 01:44:00,87.088,87.12,87.068,87.098,181200000.0
2005-01-31 01:45:00,87.101,87.118,87.076,87.096,104099999.0
2005-01-31 01:46:00,87.104,87.118,87.083,87.098,212099997.0
2005-01-31 01:47:00,87.12,87.12,87.086,87.086,163100000.0
2005-01-31 01:48:00,87.11,87.128,87.08,87.117,247799996.0
2005-01-31 01:49:00,87.097,87.129,87.092,87.129,248000000.0
2005-01-31 01:50:00,87.085,87.136,87.085,87.127,257599997.0
2005-01-31 01:51:00,87.122,87.122,87.078,87.081,179199997.0
2005-01-31 01:52:00,87.096,87.118,87.083,87.094,244400001.0
2005-01-31 01:53:00,87.108,87.13,87.083,87.1,249400003.0
2005-01-31 01:54:00,87.109,87.123,87.084,87.105,283299999.0
2005-01-31 01:55:00,87.107,87.124,87.094,87.107,269200003.0
2005-01-31 01:56:00,87.103,87.132,87.061,87.111,274400001.0
2005-01-31 01:57:00,87.09,87.131,87.09,87.123,380599999.0
2005-01-31 01:58:00,87.113,87.127,87.092,87.112,452499999.0
2005-01-31 01:59:00,87.101,87.125,87.091,87.125,208399999.0
2005-01-31 02:00:00,87.089,87.108,87.08,87.1,275999996.0
2005-01-31 02:01:00,87.105,87.117,87.079,87.09,267199999.0
2005-01-31 02:02:00,87.103,87.103,87.064,87.069,164200000.0
2005-01-31 02:03:00,87.062,87.071,87.024,87.024,221600000.0
2005-01-31 02:04:00,87.025,87.048,87.014,87.026,225500000.0
2005-01-31 02:05:00,87.009,87.031,86.997,87.017,171199998.0
2005-01-31 02:06:00,86.996,87.036,86.996,87.026,200500000.0
2005-01-31 02:07:00,87.027,87.049,87.013,87.031,217799999.0
2005-01-31 02:08:00,87.03,87.057,87.03,87.057,254600003.0
2005-01-31 02:09:00,87.051,87.051,87.015,87.015,176299998.0
2005-01-31 02:10:00,87.004,87.029,86.991,86.991,260499998.0
2005-01-31 02:11:00,86.989,87.012,86.979,86.998,268199997.0
2005-01-31 02:12:00,87.011,87.022,87.001,87.001,240000000.0
2005-01-31 02:13:00,87.013,87.035,86.997,87.002,188499998.0
2005-01-31 02:14:00,87.028,87.04,87.016,87.04,157700003.0
2005-01-31 02:15:00,87.034,87.051,87.021,87.028,350600005.0
2005-01-31 02:16:00,87.036,87.049,87.02,87.023,243500000.0
2005-01-31 02:17:00,87.04,87.04,86.997,86.997,116299999.0
2005-01-31 02:18:00,87.037,87.042,87.013,87.018,327899995.0
2005-01-31 02:19:00,87.019,87.039,87.014,87.039,175600000.0
2005-01-31 02:20:00,87.049,87.063,87.039,87.052,149500000.0
2005-01-31 02:21:00,87.042,87.069,87.042,87.052,183599998.0
2005-01-31 02:22:00,87.071,87.075,87.046,87.069,289900000.0
2005-01-31 02:23:00,87.069,87.1,87.053,87.1,148999999.0
2005-01-31 02:24:00,87.074,87.099,87.064,87.078,368500001.0
2005-01-31 02:25:00,87.083,87.104,87.078,87.096,277399997.0
2005-01-31 02:26:00,87.08,87.103,87.072,87.095,294799998.0
2005-01-31 02:27:00,87.104,87.111,87.076,87.093,293999996.0
2005-01-31 02:28:00,87.105,87.112,87.083,87.098,266200001.0
2005-01-31 02:29:00,87.073,87.103,87.073,87.099,194899999.0
2005-01-31 02:30:00,87.076,87.087,87.055,87.068,159099997.0
2005-01-31 02:31:00,87.095,87.095,87.068,87.072,119899998.0
2005-01-31 02:32:00,87.086,87.088,87.052,87.071,231700003.0
2005-01-31 02:33:00,87.082,87.095,87.069,87.078,214799998.0
2005-01-31 02:34:00,87.055,87.089,87.055,87.079,226999999.0
2005-01-31 02:35:00,87.055,87.077,87.047,87.073,274099997.0
2005-01-31 02:36:00,87.046,87.072,87.04,87.045,234699997.0
2005-01-31 02:37:00,87.076,87.092,87.056,87.09,255799995.0
2005-01-31 02:38:00,87.086,87.086,87.057,87.07,264999997.0
2005-01-31 02:39:00,87.061,87.092,87.061,87.077,199399998.0
2005-01-31 02:40:00,87.053,87.086,87.05,87.059,333700003.0
2005-01-31 02:41:00,87.078,87.088,87.052,87.074,274600001.0
2005-01-31 02:42:00,87.058,87.087,87.058,87.081,357400001.0
2005-01-31 02:43:00,87.078,87.139,87.078,87.139,121199998.0
2005-01-31 02:44:00,87.16,87.16,87.132,87.138,238600002.0
2005-01-31 02:45:00,87.11,87.146,87.106,87.127,358399995.0
2005-01-31 02:46:00,87.139,87.158,87.125,87.13,184799997.0
2005-01-31 02:47:00,87.148,87.158,87.126,87.154,228199997.0
2005-01-31 02:48:00,87.166,87.18,87.141,87.146,223000002.0
2005-01-31 02:49:00,87.14,87.175,87.14,87.175,94200001.0
2005-01-31 02:50:00,87.16,87.16,87.124,87.124,182999999.0
2005-01-31 02:51:00,87.115,87.143,87.107,87.116,241199999.0
2005-01-31 02:52:00,87.128,87.144,87.111,87.115,209800003.0
2005-01-31 02:53:00,87.104,87.134,87.104,87.133,189700001.0
2005-01-31 02:54:00,87.103,87.13,87.081,87.115,197200002.0
2005-01-31 02:55:00,87.103,87.129,87.097,87.123,230199998.0
2005-01-31 02:56:00,87.143,87.15,87.122,87.128,285899999.0
2005-01-31 02:57:00,87.115,87.147,87.115,87.141,238199998.0
2005-01-31 02:58:00,87.109,87.137,87.097,87.137,248100000.0
2005-01-31 02:59:00,87.142,87.156,87.125,87.125,383999993.0
2005-01-31 03:00:00,87.139,87.152,87.125,87.134,267599998.0
2005-01-31 03:01:00,87.131,87.131,87.093,87.095,357800003.0
2005-01-31 03:02:00,87.081,87.101,87.064,87.068,179999997.0
2005-01-31 03:03:00,87.076,87.113,87.076,87.105,184999999.0
2005-01-31 03:04:00,87.104,87.125,87.083,87.102,137299998.0
2005-01-31 03:05:00,87.099,87.119,87.081,87.119,281199996.0
2005-01-31 03:06:00,87.11,87.135,87.105,87.11,225299998.0
2005-01-31 03:07:00,87.107,87.12,87.09,87.09,126400000.0
2005-01-31 03:08:00,87.107,87.126,87.092,87.092,335200005.0
2005-01-31 03:09:00,87.102,87.121,87.092,87.101,206999996.0
2005-01-31 03:10:00,87.116,87.119,87.091,87.102,346400002.0
2005-01-31 03:11:00,87.093,87.11,87.075,87.106,182100001.0
2005-01-31 03:12:00,87.104,87.119,87.088,87.088,290900000.0
2005-01-31 03:13:00,87.089,87.123,87.082,87.111,346599997.0
2005-01-31 03:14:00,87.108,87.12,87.101,87.119,256499998.0
2005-01-31 03:15:00,87.107,87.137,87.088,87.098,161200000.0
2005-01-31 03:16:00,87.099,87.134,87.09,87.134,217100000.0
2005-01-31 03:17:00,87.123,87.155,87.116,87.122,194000000.0
2005-01-31 03:18:00,87.124,87.124,87.097,87.107,180000003.0
2005-01-31 03:19:00,87.105,87.123,87.098,87.115,246399999.0
2005-01-31 03:20:00,87.096,87.132,87.096,87.132,165399999.0
2005-01-31 03:21:00,87.085,87.129,87.085,87.124,408600004.0
2005-01-31 03:22:00,87.094,87.118,87.085,87.112,218299997.0
2005-01-31 03:23:00,87.107,87.122,87.087,87.113,244299996.0
2005-01-31 03:24:00,87.124,87.14,87.1,87.12,279200000.0
2005-01-31 03:25:00,87.129,87.143,87.102,87.109,325799999.0
2005-01-31 03:26:00,87.108,87.136,87.094,87.116,169999999.0
2005-01-31 03:27:00,87.129,87.141,87.102,87.112,196100000.0
2005-01-31 03:28:00,87.094,87.116,87.094,87.116,82100001.0
2005-01-31 03:29:00,87.11,87.116,87.078,87.113,212799996.0
2005-01-31 03:30:00,87.106,87.122,87.075,87.089,198500001.0
2005-01-31 03:31:00,87.114,87.127,87.103,87.127,153799997.0
2005-01-31 03:32:00,87.145,87.15,87.11,87.123,287699996.0
2005-01-31 03:33:00,87.131,87.167,87.131,87.161,267799999.0
2005-01-31 03:34:00,87.156,87.156,87.126,87.135,186599999.0
2005-01-31 03:35:00,87.158,87.177,87.145,87.145,244799999.0
2005-01-31 03:36:00,87.158,87.175,87.142,87.165,282499997.0
2005-01-31 03:37:00,87.158,87.176,87.142,87.15,174899998.0
2005-01-31 03:38:00,87.125,87.154,87.12,87.134,145199998.0
2005-01-31 03:39:00,87.139,87.162,87.109,87.115,195599997.0
2005-01-31 03:40:00,87.096,87.149,87.096,87.138,266299999.0
2005-01-31 03:41:00,87.129,87.143,87.106,87.125,292900000.0
2005-01-31 03:42:00,87.098,87.131,87.091,87.107,287000001.0
2005-01-31 03:43:00,87.087,87.119,87.082,87.119,139399999.0
2005-01-31 03:44:00,87.088,87.138,87.074,87.138,287499999.0
2005-01-31 03:45:00,87.139,87.139,87.11,87.12,175999999.0
2005-01-31 03:46:00,87.091,87.132,87.091,87.132,234899996.0
2005-01-31 03:47:00,87.128,87.143,87.114,87.134,121299999.0
2005-01-31 03:48:00,87.096,87.13,87.085,87.113,235100002.0
2005-01-31 03:49:00,87.108,87.122,87.084,87.117,314300002.0
2005-01-31 03:50:00,87.072,87.108,87.066,87.099,236800001.0
2005-01-31 03:51:00,87.07,87.1,87.058,87.091,163199999.0
2005-01-31 03:52:00,87.071,87.116,87.065,87.116,253199998.0
2005-01-31 03:53:00,87.106,87.106,87.064,87.069,346499998.0
2005-01-31 03:54:00,87.097,87.104,87.074,87.078,302900000.0
2005-01-31 03:55:00,87.082,87.107,87.072,87.093,388500001.0
2005-01-31 03:56:00,87.075,87.096,87.059,87.088,262799998.0
2005-01-31 03:57:00,87.075,87.105,87.072,87.085,133300001.0
2005-01-31 03:58:00,87.098,87.098,87.071,87.071,76899998.0
2005-01-31 03:59:00,87.069,87.103,87.065,87.072,300699998.0
2005-01-31 04:00:00,87.065,87.081,87.045,87.075,300899998.0
2005-01-31 04:01:00,87.081,87.1,87.069,87.084,306499998.0
2005-01-31 04:02:00,87.073,87.077,87.051,87.059,271700000.0
2005-01-31 04:03:00,87.07,87.097,87.064,87.083,247399999.0
2005-01-31 04:04:00,87.066,87.091,87.066,87.091,156200001.0
2005-01-31 04:05:00,87.066,87.104,87.062,87.08,258100002.0
2005-01-31 04:06:00,87.068,87.096,87.068,87.093,142199999.0
2005-01-31 04:07:00,87.074,87.102,87.073,87.082,237300000.0
2005-01-31 04:08:00,87.102,87.102,87.069,87.075,230800003.0
2005-01-31 04:09:00,87.081,87.094,87.042,87.042,335400003.0
2005-01-31 04:10:00,87.065,87.091,87.065,87.086,187800003.0
2005-01-31 04:11:00,87.069,87.093,87.056,87.075,235199998.0
2005-01-31 04:12:00,87.068,87.102,87.068,87.075,261600001.0
2005-01-31 04:13:00,87.083,87.099,87.072,87.084,150200000.0
2005-01-31 04:14:00,87.075,87.075,87.039,87.041,133699999.0
2005-01-31 04:15:00,87.087,87.09,87.061,87.061,236700004.0
2005-01-31 04:16:00,87.078,87.099,87.056,87.08,166199999.0
2005-01-31 04:17:00,87.068,87.079,87.047,87.066,207500002.0
2005-01-31 04:18:00,87.093,87.094,87.064,87.078,175700002.0
2005-01-31 04:19:00,87.064,87.098,87.062,87.098,159800001.0
2005-01-31 04:20:00,87.055,87.097,87.055,87.079,278900002.0
2005-01-31 04:21:00,87.06,87.098,87.06,87.069,198200001.0
2005-01-31 04:22:00,87.09,87.103,87.067,87.103,176799998.0
2005-01-31 04:23:00,87.073,87.092,87.073,87.092,78200000.0
2005-01-31 04:24:00,87.074,87.093,87.065,87.086,149100003.0
2005-01-31 04:25:00,87.114,87.114,87.06,87.06,276400001.0
2005-01-31 04:26:00,87.088,87.096,87.07,87.09,270400002.0
2005-01-31 04:27:00,87.046,87.086,87.046,87.08,190999998.0
2005-01-31 04:28:00,87.093,87.093,87.049,87.058,126500001.0
2005-01-31 04:29:00,87.05,87.061,87.031,87.043,458100000.0
2005-01-31 04:30:00,87.046,87.062,87.026,87.047,166199999.0
2005-01-31 04:31:00,87.049,87.054,87.026,87.043,191299995.0
2005-01-31 04:32:00,87.075,87.075,87.043,87.064,297000001.0
2005-01-31 04:33:00,87.041,87.065,87.041,87.065,119799997.0
2005-01-31 04:34:00,87.065,87.087,87.051,87.064,215100000.0
2005-01-31 04:35:00,87.061,87.078,87.054,87.071,129799999.0
2005-01-31 04:36:00,87.065,87.078,87.052,87.076,122899998.0
2005-01-31 04:37:00,87.073,87.09,87.058,87.079,225499998.0
2005-01-31 04:38:00,87.071,87.085,87.051,87.065,113200001.0
2005-01-31 04:39:00,87.092,87.101,87.055,87.075,191500001.0
2005-01-31 04:40:00,87.064,87.086,87.06,87.073,139000000.0
2005-01-31 04:41:00,87.085,87.1,87.061,87.085,197500000.0
2005-01-31 04:42:00,87.1,87.1,87.066,87.082,230300000.0
2005-01-31 04:43:00,87.083,87.097,87.063,87.066,265500001.0
2005-01-31 04:44:00,87.093,87.105,87.058,87.077,328999992.0
2005-01-31 04:45:00,87.072,87.083,87.051,87.053,214199999.0
2005-01-31 04:46:00,87.051,87.09,87.047,87.071,200399999.0
2005-01-31 04:47:00,87.058,87.066,87.029,87.033,330700002.0
2005-01-31 04:48:00,87.023,87.05,87.014,87.041,189900002.0
2005-01-31 04:49:00,87.032,87.051,87.007,87.045,188500000.0
2005-01-31 04:50:00,87.038,87.068,87.034,87.068,313900005.0
2005-01-31 04:51:00,87.068,87.068,87.035,87.035,95799999.0
2005-01-31 04:52:00,87.048,87.069,87.048,87.048,124599998.0
2005-01-31 04:53:00,87.07,87.089,87.042,87.062,175399999.0
2005-01-31 04:54:00,87.036,87.066,87.027,87.066,254600005.0
2005-01-31 04:55:00,87.037,87.069,87.035,87.051,236399997.0
2005-01-31 04:56:00,87.041,87.075,87.019,87.054,230600000.0
2005-01-31 04:57:00,87.054,87.074,87.047,87.067,173499999.0
2005-01-31 04:58:00,87.077,87.084,87.049,87.049,178400004.0
2005-01-31 04:59:00,87.053,87.069,87.038,87.041,280399998.0
2005-01-31 05:00:00,87.057,87.076,87.036,87.055,261600000.0
2005-01-31 05:01:00,87.055,87.082,87.037,87.062,224700001.0
2005-01-31 05:02:00,87.065,87.069,87.026,87.051,270399995.0
2005-01-31 05:03:00,87.037,87.073,87.037,87.061,209099998.0
2005-01-31 05:04:00,87.078,87.078,87.048,87.058,171800000.0
2005-01-31 05:05:00,87.078,87.097,87.063,87.083,216700003.0
2005-01-31 05:06:00,87.063,87.082,87.047,87.059,184999998.0
2005-01-31 05:07:00,87.078,87.085,87.057,87.064,225999998.0
2005-01-31 05:08:00,87.075,87.075,87.034,87.044,265399997.0
2005-01-31 05:09:00,87.069,87.085,87.031,87.056,211300000.0
2005-01-31 05:10:00,87.058,87.077,87.038,87.077,185799998.0
2005-01-31 05:11:00,87.073,87.094,87.066,87.088,126500001.0
2005-01-31 05:12:00,87.06,87.08,87.046,87.046,170299999.0
2005-01-31 05:13:00,87.061,87.079,87.053,87.067,146799999.0
2005-01-31 05:14:00,87.075,87.08,87.058,87.06,284999999.0
2005-01-31 05:15:00,87.091,87.092,87.051,87.051,168600000.0
2005-01-31 05:16:00,87.077,87.107,87.065,87.101,204799999.0
2005-01-31 05:17:00,87.065,87.088,87.065,87.07,149899998.0
2005-01-31 05:18:00,87.09,87.091,87.061,87.065,308500000.0
2005-01-31 05:19:00,87.079,87.079,87.057,87.073,207500000.0
2005-01-31 05:20:00,87.09,87.105,87.073,87.094,277899999.0
2005-01-31 05:21:00,87.095,87.095,87.065,87.065,201200001.0
2005-01-31 05:22:00,87.079,87.109,87.068,87.109,140300000.0
2005-01-31 05:23:00,87.076,87.1,87.076,87.081,100100000.0
2005-01-31 05:24:00,87.078,87.091,87.06,87.075,81700000.0
2005-01-31 05:25:00,87.09,87.105,87.056,87.096,237399998.0
2005-01-31 05:26:00,87.086,87.111,87.079,87.1,232799995.0
2005-01-31 05:27:00,87.074,87.092,87.066,87.07,291199999.0
2005-01-31 05:28:00,87.068,87.091,87.057,87.091,220300001.0
2005-01-31 05:29:00,87.077,87.077,87.051,87.057,244499999.0
2005-01-31 05:30:00,87.07,87.081,87.048,87.067,239300002.0
2005-01-31 05:31:00,87.059,87.087,87.058,87.075,264600002.0
2005-01-31 05:32:00,87.06,87.083,87.047,87.067,169199998.0
2005-01-31 05:33:00,87.065,87.085,87.057,87.062,143299998.0
2005-01-31 05:34:00,87.078,87.099,87.053,87.055,285200003.0
2005-01-31 05:35:00,87.037,87.054,87.037,87.054,14700000.0
2005-01-31 05:36:00,87.071,87.071,87.049,87.06,41900000.0
2005-01-31 05:37:00,87.045,87.066,87.032,87.066,187300000.0
2005-01-31 05:38:00,87.035,87.064,87.031,87.064,208699998.0
2005-01-31 05:39:00,87.036,87.064,87.022,87.064,280600004.0
2005-01-31 05:40:00,87.065,87.065,87.026,87.043,155500003.0
2005-01-31 05:41:00,87.057,87.075,87.041,87.048,202099998.0
2005-01-31 05:42:00,87.054,87.087,87.054,87.072,199099997.0
2005-01-31 05:43:00,87.058,87.086,87.057,87.086,181200001.0
2005-01-31 05:44:00,87.07,87.075,87.035,87.048,166099997.0
2005-01-31 05:45:00,87.074,87.09,87.067,87.086,235300001.0
2005-01-31 05:46:00,87.083,87.088,87.055,87.078,281699999.0
2005-01-31 05:47:00,87.062,87.082,87.002,87.06,309400001.0
2005-01-31 05:48:00,87.08,87.083,87.056,87.076,266200001.0
2005-01-31 05:49:00,87.076,87.095,87.061,87.07,295899998.0
2005-01-31 05:50:00,87.113,87.113,87.077,87.082,157999998.0
2005-01-31 05:51:00,87.087,87.115,87.083,87.115,150499999.0
2005-01-31 05:52:00,87.079,87.102,87.067,87.079,191799998.0
2005-01-31 05:53:00,87.083,87.098,87.077,87.098,158500003.0
2005-01-31 05:54:00,87.076,87.098,87.054,87.098,260099997.0
2005-01-31 05:55:00,87.081,87.081,87.052,87.052,303000005.0
2005-01-31 05:56:00,87.084,87.091,87.062,87.091,238800004.0
2005-01-31 05:57:00,87.09,87.09,87.059,87.059,130100000.0
2005-01-31 05:58:00,87.074,87.088,87.062,87.07,237100000.0
2005-01-31 05:59:00,87.064,87.083,87.057,87.057,207799999.0
2005-01-31 06:00:00,87.056,87.086,87.053,87.085,223199996.0
2005-01-31 06:01:00,87.067,87.086,87.054,87.067,181899997.0
2005-01-31 06:02:00,87.083,87.088,87.06,87.088,230700001.0
2005-01-31 06:03:00,87.074,87.097,87.062,87.086,336099997.0
2005-01-31 06:04:00,87.097,87.097,87.063,87.063,91599999.0
2005-01-31 06:05:00,87.044,87.097,87.044,87.057,419899997.0
2005-01-31 06:06:00,87.069,87.085,87.044,87.084,346100004.0
2005-01-31 06:07:00,87.067,87.078,87.036,87.036,146499999.0
2005-01-31 06:08:00,87.082,87.082,87.037,87.058,190000001.0
2005-01-31 06:09:00,87.061,87.077,87.046,87.069,294099999.0
2005-01-31 06:10:00,87.056,87.063,87.026,87.026,221399999.0
2005-01-31 06:11:00,87.02,87.042,87.003,87.03,211499999.0
2005-01-31 06:12:00,87.04,87.055,87.022,87.05,124800000.0
2005-01-31 06:13:00,87.049,87.054,87.021,87.041,314799999.0
2005-01-31 06:14:00,87.075,87.075,87.046,87.057,169200000.0
2005-01-31 06:15:00,87.028,87.063,87.028,87.057,208599998.0
2005-01-31 06:16:00,87.059,87.085,87.051,87.051,198700000.0
2005-01-31 06:17:00,87.041,87.048,87.01,87.034,175899997.0
2005-01-31 06:18:00,87.027,87.046,86.996,87.019,187400003.0
2005-01-31 06:19:00,87.019,87.038,87.007,87.037,191499998.0
2005-01-31 06:20:00,87.02,87.028,86.997,87.008,196499997.0
2005-01-31 06:21:00,87.005,87.028,86.991,86.999,163000001.0
2005-01-31 06:22:00,87.025,87.025,86.989,87.007,180899998.0
2005-01-31 06:23:00,87.007,87.038,87.004,87.038,93300000.0
2005-01-31 06:24:00,87.053,87.053,86.992,87.008,225100000.0
2005-01-31 06:25:00,87.028,87.028,86.996,86.997,206999998.0
2005-01-31 06:26:00,87.02,87.032,87.012,87.032,121300000.0
2005-01-31 06:27:00,87.001,87.018,86.983,86.99,250500002.0
2005-01-31 06:28:00,87.008,87.008,86.971,86.972,188699996.0
2005-01-31 06:29:00,86.98,87.003,86.97,86.983,370800000.0
2005-01-31 06:30:00,86.989,86.999,86.966,86.976,242299998.0
2005-01-31 06:31:00,86.964,86.983,86.938,86.944,178600000.0
2005-01-31 06:32:00,86.962,87.008,86.953,86.969,256700002.0
2005-01-31 06:33:00,86.953,86.997,86.953,86.978,239799998.0
2005-01-31 06:34:00,86.985,87.026,86.974,87.008,189199998.0
2005-01-31 06:35:00,87.002,87.02,86.98,87.018,149899999.0
2005-01-31 06:36:00,87.004,87.008,86.982,86.988,402499994.0
2005-01-31 06:37:00,86.999,87.011,86.986,86.986,170300004.0
2005-01-31 06:38:00,87.007,87.007,86.951,86.957,133300000.0
2005-01-31 06:39:00,86.987,86.987,86.956,86.956,261700000.0
2005-01-31 06:40:00,86.965,86.985,86.958,86.985,150199998.0
2005-01-31 06:41:00,86.981,87.002,86.975,87.0,232500000.0
2005-01-31 06:42:00,86.997,87.002,86.97,86.985,222900000.0
2005-01-31 06:43:00,86.977,87.008,86.976,87.008,250300000.0
2005-01-31 06:44:00,86.974,87.012,86.965,86.992,212000000.0
2005-01-31 06:45:00,87.012,87.021,86.982,86.982,137999998.0
2005-01-31 06:46:00,86.997,87.007,86.969,86.969,162099995.0
2005-01-31 06:47:00,86.985,87.002,86.974,86.974,164899999.0
2005-01-31 06:48:00,86.97,87.004,86.97,86.984,202199999.0
2005-01-31 06:49:00,86.979,86.998,86.945,86.974,147500001.0
2005-01-31 06:50:00,86.976,86.986,86.965,86.969,91700001.0
2005-01-31 06:51:00,86.979,87.03,86.975,87.03,215099997.0
2005-01-31 06:52:00,87.01,87.035,86.991,87.003,130999997.0
2005-01-31 06:53:00,87.008,87.008,86.972,86.979,236600001.0
2005-01-31 06:54:00,87.003,87.022,86.989,87.008,156299997.0
2005-01-31 06:55:00,87.003,87.003,86.982,86.982,228599997.0
2005-01-31 06:56:00,87.0,87.032,86.99,87.014,265899994.0
2005-01-31 06:57:00,87.017,87.035,87.009,87.035,275500004.0
2005-01-31 06:58:00,87.028,87.041,87.009,87.037,212299998.0
2005-01-31 06:59:00,87.018,87.048,87.018,87.04,206299996.0
2005-01-31 07:00:00,87.018,87.044,87.018,87.039,235599998.0
2005-01-31 07:01:00,87.027,87.043,87.02,87.034,202999996.0
2005-01-31 07:02:00,87.022,87.043,87.012,87.024,353499997.0
2005-01-31 07:03:00,87.028,87.028,86.998,87.018,288400004.0
2005-01-31 07:04:00,87.007,87.036,87.007,87.036,126000000.0
2005-01-31 07:05:00,87.019,87.034,87.011,87.03,131800001.0
2005-01-31 07:06:00,87.02,87.03,87.009,87.011,45400000.0
2005-01-31 07:07:00,87.024,87.041,87.022,87.04,201700000.0
2005-01-31 07:08:00,87.014,87.038,87.012,87.031,173800000.0
2005-01-31 07:09:00,87.042,87.055,87.042,87.055,67700002.0
2005-01-31 07:10:00,87.014,87.029,87.009,87.018,242099994.0
2005-01-31 07:11:00,87.019,87.034,86.999,87.006,192499999.0
2005-01-31 07:12:00,87.015,87.033,87.0,87.009,249199996.0
2005-01-31 07:13:00,87.028,87.032,87.001,87.001,238700000.0
2005-01-31 07:14:00,87.031,87.033,87.011,87.014,223000000.0
2005-01-31 07:15:00,87.023,87.042,87.017,87.034,158599998.0
2005-01-31 07:16:00,86.988,87.034,86.988,87.034,138999998.0
2005-01-31 07:17:00,87.011,87.025,86.987,86.988,147299998.0
2005-01-31 07:18:00,87.032,87.038,86.981,87.01,230499999.0
2005-01-31 07:19:00,87.023,87.023,86.98,86.998,224799994.0
2005-01-31 07:20:00,87.006,87.024,86.99,87.002,283199995.0
2005-01-31 07:21:00,87.008,87.024,86.991,87.004,289600000.0
2005-01-31 07:22:00,87.013,87.03,86.991,87.03,188699996.0
2005-01-31 07:23:00,87.017,87.034,86.995,87.006,158999998.0
2005-01-31 07:24:00,86.969,86.993,86.964,86.993,175800003.0
2005-01-31 07:25:00,86.981,87.021,86.981,87.012,172600001.0
2005-01-31 07:26:00,87.0,87.018,86.961,87.018,127699998.0
2005-01-31 07:27:00,86.995,87.022,86.995,87.008,318200000.0
2005-01-31 07:28:00,86.999,87.032,86.999,87.029,218499999.0
2005-01-31 07:29:00,87.008,87.028,86.99,87.028,152200002.0
2005-01-31 07:30:00,86.986,87.031,86.983,87.031,185799999.0
2005-01-31 07:31:00,86.989,87.016,86.985,87.002,168599999.0
2005-01-31 07:32:00,87.041,87.043,87.011,87.031,271799997.0
2005-01-31 07:33:00,87.026,87.026,86.97,86.994,174200000.0
2005-01-31 07:34:00,87.012,87.04,86.997,87.021,194999997.0
2005-01-31 07:35:00,87.019,87.04,87.003,87.004,305099998.0
2005-01-31 07:36:00,87.014,87.045,87.014,87.045,246100005.0
2005-01-31 07:37:00,87.047,87.047,87.012,87.022,140399999.0
2005-01-31 07:38:00,87.024,87.051,87.021,87.038,293199997.0
2005-01-31 07:39:00,87.044,87.044,87.008,87.016,342799994.0
2005-01-31 07:40:00,87.028,87.05,87.023,87.026,297800000.0
2005-01-31 07:41:00,87.066,87.068,87.032,87.035,294199999.0
2005-01-31 07:42:00,87.026,87.063,87.026,87.063,216999996.0
2005-01-31 07:43:00,87.006,87.044,86.999,87.044,258800002.0
2005-01-31 07:44:00,87.043,87.054,87.016,87.036,127099998.0
2005-01-31 07:45:00,87.035,87.069,87.035,87.061,212299998.0
2005-01-31 07:46:00,87.045,87.051,87.009,87.018,191700000.0
2005-01-31 07:47:00,87.034,87.053,87.028,87.052,166000004.0
2005-01-31 07:48:00,87.034,87.034,86.991,86.991,173200003.0
2005-01-31 07:49:00,87.03,87.05,87.029,87.044,298699997.0
2005-01-31 07:50:00,87.032,87.051,87.026,87.051,223400003.0
2005-01-31 07:51:00,87.062,87.062,87.039,87.055,163700000.0
2005-01-31 07:52:00,87.032,87.077,87.032,87.077,352000000.0
2005-01-31 07:53:00,87.063,87.085,87.052,87.071,230100002.0
2005-01-31 07:54:00,87.044,87.072,87.036,87.072,175199999.0
2005-01-31 07:55:00,87.076,87.076,87.033,87.049,285400000.0
2005-01-31 07:56:00,87.047,87.066,87.032,87.05,264099996.0
2005-01-31 07:57:00,87.07,87.073,87.025,87.025,294699999.0
2005-01-31 07:58:00,87.064,87.068,87.034,87.044,235499999.0
2005-01-31 07:59:00,87.041,87.069,87.038,87.058,203700000.0
2005-01-31 08:00:00,87.035,87.057,87.024,87.04,286099999.0
2005-01-31 08:01:00,87.036,87.058,87.025,87.042,217100000.0
2005-01-31 08:02:00,87.046,87.061,87.027,87.045,188199998.0
2005-01-31 08:03:00,87.05,87.069,87.03,87.057,401499995.0
2005-01-31 08:04:00,87.056,87.064,87.035,87.046,225300002.0
2005-01-31 08:05:00,87.025,87.048,87.01,87.01,183900002.0
2005-01-31 08:06:00,87.035,87.053,87.024,87.053,206099996.0
2005-01-31 08:07:00,87.046,87.062,87.025,87.044,183399999.0
2005-01-31 08:08:00,87.042,87.064,87.035,87.054,249299997.0
2005-01-31 08:09:00,87.052,87.075,87.034,87.065,190499998.0
2005-01-31 08:10:00,87.055,87.064,87.037,87.055,235300000.0
2005-01-31 08:11:00,87.044,87.066,87.035,87.04,304899999.0
2005-01-31 08:12:00,87.049,87.058,87.027,87.04,196199997.0
2005-01-31 08:13:00,87.041,87.064,87.032,87.051,287600003.0
2005-01-31 08:14:00,87.057,87.057,87.026,87.034,321200002.0
2005-01-31 08:15:00,87.036,87.053,87.017,87.033,233599997.0
2005-01-31 08:16:00,87.061,87.061,87.015,87.041,167200000.0
2005-01-31 08:17:00,87.03,87.048,87.018,87.028,314900002.0
2005-01-31 08:18:00,87.014,87.046,87.012,87.014,196099998.0
2005-01-31 08:19:00,87.037,87.048,86.999,87.015,168000001.0
2005-01-31 08:20:00,87.043,87.043,87.003,87.003,116500003.0
2005-01-31 08:21:00,87.019,87.028,87.001,87.021,326600001.0
2005-01-31 08:22:00,87.012,87.037,87.009,87.028,299299996.0
2005-01-31 08:23:00,87.03,87.043,87.015,87.016,138300000.0
2005-01-31 08:24:00,87.033,87.047,87.003,87.023,303899997.0
2005-01-31 08:25:00,87.011,87.032,87.007,87.026,78799999.0
2005-01-31 08:26:00,87.02,87.036,87.011,87.024,206400004.0
2005-01-31 08:27:00,87.037,87.037,86.989,86.993,429500005.0
2005-01-31 08:28:00,86.984,87.025,86.984,87.025,400300003.0
2005-01-31 08:29:00,87.03,87.038,87.005,87.005,219100000.0
2005-01-31 08:30:00,87.014,87.03,86.997,87.03,206199998.0
2005-01-31 08:31:00,87.04,87.04,87.009,87.033,178199996.0
2005-01-31 08:32:00,87.033,87.033,87.015,87.015,15500000.0
2005-01-31 08:33:00,87.013,87.03,86.984,86.984,177000000.0
2005-01-31 08:34:00,87.011,87.022,86.988,86.997,203200000.0
2005-01-31 08:35:00,86.978,87.012,86.978,87.011,132500001.0
2005-01-31 08:36:00,86.98,87.0,86.967,86.982,371500000.0
2005-01-31 08:37:00,86.98,86.998,86.967,86.992,291699997.0
2005-01-31 08:38:00,87.001,87.009,86.977,86.984,308700001.0
2005-01-31 08:39:00,86.987,87.006,86.964,86.991,154700001.0
2005-01-31 08:40:00,87.016,87.016,86.986,86.986,202599999.0
2005-01-31 08:41:00,86.996,87.022,86.996,87.022,204699993.0
2005-01-31 08:42:00,87.028,87.029,87.001,87.017,167000001.0
2005-01-31 08:43:00,87.006,87.045,87.004,87.045,281199995.0
2005-01-31 08:44:00,87.047,87.057,87.017,87.037,217900000.0
2005-01-31 08:45:00,87.023,87.048,87.018,87.048,248300000.0
2005-01-31 08:46:00,87.037,87.037,87.006,87.006,124499999.0
2005-01-31 08:47:00,87.027,87.038,87.01,87.012,211700004.0
2005-01-31 08:48:00,87.043,87.067,87.032,87.038,297000002.0
2005-01-31 08:49:00,87.048,87.057,87.028,87.044,233100001.0
2005-01-31 08:50:00,87.041,87.049,87.017,87.045,295000001.0
2005-01-31 08:51:00,87.023,87.043,86.985,87.014,198200000.0
2005-01-31 08:52:00,87.013,87.038,87.013,87.038,189400001.0
2005-01-31 08:53:00,87.043,87.043,87.007,87.017,268400001.0
2005-01-31 08:54:00,87.018,87.042,87.003,87.013,305700001.0
2005-01-31 08:55:00,87.006,87.044,87.006,87.034,123999998.0
2005-01-31 08:56:00,87.042,87.042,86.992,86.992,214399998.0
2005-01-31 08:57:00,87.003,87.033,86.998,87.033,440699997.0
2005-01-31 08:58:00,87.015,87.029,87.008,87.025,175000000.0
2005-01-31 08:59:00,87.001,87.023,87.001,87.018,107600000.0
2005-01-31 09:00:00,87.001,87.029,86.994,87.01,405600001.0
2005-01-31 09:01:00,87.015,87.032,87.002,87.007,267800004.0
2005-01-31 09:02:00,87.038,87.04,87.011,87.025,195100000.0
2005-01-31 09:03:00,87.043,87.065,87.01,87.025,273499999.0
2005-01-31 09:04:00,87.006,87.031,87.002,87.014,65299999.0
2005-01-31 09:05:00,87.017,87.017,86.944,86.949,320900001.0
2005-01-31 09:06:00,86.958,86.971,86.929,86.947,177900002.0
2005-01-31 09:07:00,86.956,86.977,86.947,86.967,231299999.0
2005-01-31 09:08:00,86.931,86.977,86.931,86.971,290599996.0
2005-01-31 09:09:00,86.977,86.982,86.954,86.964,242800001.0
2005-01-31 09:10:00,86.976,86.993,86.963,86.975,177099996.0
2005-01-31 09:11:00,86.99,87.013,86.97,86.979,328999999.0
2005-01-31 09:12:00,86.958,86.973,86.931,86.956,233800003.0
2005-01-31 09:13:00,86.953,86.973,86.942,86.951,262300002.0
2005-01-31 09:14:00,86.944,86.966,86.943,86.965,298599996.0
2005-01-31 09:15:00,86.985,87.003,86.971,86.981,163800000.0
2005-01-31 09:16:00,87.004,87.032,87.001,87.024,290100002.0
2005-01-31 09:17:00,87.005,87.032,86.998,87.031,262900002.0
2005-01-31 09:18:00,87.007,87.039,86.999,87.009,310600005.0
2005-01-31 09:19:00,87.021,87.038,87.002,87.004,221100002.0
2005-01-31 09:20:00,87.037,87.051,87.02,87.03,266900001.0
2005-01-31 09:21:00,87.04,87.043,87.005,87.005,257399998.0
2005-01-31 09:22:00,87.016,87.025,86.993,86.999,237800001.0
2005-01-31 09:23:00,86.974,86.995,86.967,86.98,250199995.0
2005-01-31 09:24:00,86.971,87.002,86.97,86.981,265100000.0
2005-01-31 09:25:00,86.997,87.038,86.983,87.038,334099997.0
2005-01-31 09:26:00,87.014,87.042,86.993,86.993,198499997.0
2005-01-31 09:27:00,87.015,87.015,86.984,87.006,226900002.0
2005-01-31 09:28:00,87.007,87.009,86.985,86.994,322799999.0
2005-01-31 09:29:00,86.997,87.009,86.978,86.992,184400000.0
2005-01-31 09:30:00,86.992,87.016,86.966,87.001,225399998.0
2005-01-31 09:31:00,86.983,87.0,86.96,86.986,192399999.0
2005-01-31 09:32:00,86.969,86.995,86.966,86.995,367699994.0
2005-01-31 09:33:00,87.003,87.038,86.985,87.014,210500005.0
2005-01-31 09:34:00,87.021,87.047,87.006,87.027,203999998.0
2005-01-31 09:35:00,87.024,87.058,87.024,87.05,220000004.0
2005-01-31 09:36:00,87.041,87.053,87.023,87.05,193000001.0
2005-01-31 09:37:00,87.044,87.061,87.027,87.053,199900001.0
2005-01-31 09:38:00,87.05,87.075,87.041,87.075,284599999.0
2005-01-31 09:39:00,87.085,87.106,87.069,87.106,180300000.0
2005-01-31 09:40:00,87.092,87.104,87.077,87.104,299799999.0
2005-01-31 09:41:00,87.099,87.118,87.084,87.097,239300003.0
2005-01-31 09:42:00,87.092,87.092,87.057,87.082,187500001.0
2005-01-31 09:43:00,87.065,87.082,87.065,87.082,78199999.0
2005-01-31 09:44:00,87.058,87.073,87.04,87.063,188300000.0
2005-01-31 09:45:00,87.065,87.065,87.034,87.034,307199999.0
2005-01-31 09:46:00,87.041,87.074,87.025,87.049,219599998.0
2005-01-31 09:47:00,87.019,87.038,87.013,87.013,122799999.0
2005-01-31 09:48:00,87.024,87.041,87.005,87.03,279900001.0
2005-01-31 09:49:00,87.021,87.04,87.007,87.019,186099999.0
2005-01-31 09:50:00,87.021,87.066,86.994,87.003,353699999.0
2005-01-31 09:51:00,86.986,87.001,86.972,86.996,145499998.0
2005-01-31 09:52:00,86.975,87.002,86.973,86.995,299100001.0
2005-01-31 09:53:00,86.987,87.004,86.969,86.971,161700000.0
2005-01-31 09:54:00,86.998,87.004,86.979,86.989,122999999.0
2005-01-31 09:55:00,86.98,87.01,86.98,86.99,194600001.0
2005-01-31 09:56:00,86.978,86.998,86.956,86.965,280799992.0
2005-01-31 09:57:00,86.985,87.007,86.982,86.996,354799999.0
2005-01-31 09:58:00,87.002,87.021,86.984,86.999,274299997.0
2005-01-31 09:59:00,86.988,86.998,86.969,86.991,207299998.0
2005-01-31 10:00:00,86.992,86.992,86.963,86.967,180300000.0
2005-01-31 10:01:00,86.993,86.993,86.931,86.931,232900001.0
2005-01-31 10:02:00,86.951,86.968,86.941,86.963,210499995.0
2005-01-31 10:03:00,86.959,86.977,86.945,86.958,160700000.0
2005-01-31 10:04:00,86.949,86.966,86.937,86.949,163200003.0
2005-01-31 10:05:00,86.936,86.96,86.922,86.943,368799999.0
2005-01-31 10:06:00,86.947,86.953,86.917,86.953,277299999.0
2005-01-31 10:07:00,86.948,86.964,86.917,86.928,267500001.0
2005-01-31 10:08:00,86.915,86.948,86.912,86.933,262800000.0
2005-01-31 10:09:00,86.895,86.915,86.888,86.913,296699998.0
2005-01-31 10:10:00,86.905,86.938,86.888,86.92,262699998.0
2005-01-31 10:11:00,86.908,86.908,86.886,86.89,228500000.0
2005-01-31 10:12:00,86.888,86.908,86.876,86.898,291199996.0
2005-01-31 10:13:00,86.879,86.904,86.862,86.879,115399999.0
2005-01-31 10:14:00,86.875,86.893,86.868,86.868,338200003.0
2005-01-31 10:15:00,86.872,86.883,86.856,86.876,190800002.0
2005-01-31 10:16:00,86.892,86.915,86.849,86.866,218099997.0
2005-01-31 10:17:00,86.838,86.858,86.821,86.839,130300001.0
2005-01-31 10:18:00,86.846,86.869,86.836,86.848,157999997.0
2005-01-31 10:19:00,86.856,86.862,86.836,86.845,253300004.0
2005-01-31 10:20:00,86.865,86.903,86.841,86.903,358200001.0
2005-01-31 10:21:00,86.867,86.898,86.861,86.881,197600003.0
2005-01-31 10:22:00,86.891,86.905,86.87,86.889,288200001.0
2005-01-31 10:23:00,86.887,86.912,86.874,86.89,141000000.0
2005-01-31 10:24:00,86.89,86.909,86.873,86.898,163899998.0
2005-01-31 10:25:00,86.909,86.914,86.885,86.913,149599999.0
2005-01-31 10:26:00,86.916,86.945,86.916,86.935,274400001.0
2005-01-31 10:27:00,86.938,86.972,86.938,86.971,97599997.0
2005-01-31 10:28:00,86.953,86.973,86.935,86.935,321000002.0
2005-01-31 10:29:00,86.947,86.958,86.928,86.928,136500002.0
2005-01-31 10:30:00,86.944,86.954,86.927,86.945,372699998.0
2005-01-31 10:31:00,86.964,86.966,86.924,86.924,206900000.0
2005-01-31 10:32:00,86.923,86.945,86.908,86.926,179599997.0
2005-01-31 10:33:00,86.942,86.944,86.907,86.909,284999995.0
2005-01-31 10:34:00,86.943,86.951,86.92,86.924,275500003.0
2005-01-31 10:35:00,86.936,86.965,86.935,86.94,276199998.0
2005-01-31 10:36:00,86.945,86.961,86.927,86.93,321400001.0
2005-01-31 10:37:00,86.921,86.946,86.903,86.934,354200006.0
2005-01-31 10:38:00,86.948,86.967,86.927,86.947,340600002.0
2005-01-31 10:39:00,86.94,86.953,86.929,86.942,144499995.0
2005-01-31 10:40:00,86.934,86.943,86.908,86.924,232400002.0
2005-01-31 10:41:00,86.927,86.941,86.915,86.932,268400005.0
2005-01-31 10:42:00,86.947,86.961,86.933,86.942,200700001.0
2005-01-31 10:43:00,86.948,86.987,86.934,86.987,241200001.0
2005-01-31 10:44:00,86.954,86.989,86.954,86.978,258300002.0
2005-01-31 10:45:00,86.997,87.006,86.978,86.993,280299997.0
2005-01-31 10:46:00,87.001,87.011,86.98,86.993,333299997.0
2005-01-31 10:47:00,87.02,87.033,86.986,87.02,175200001.0
2005-01-31 10:48:00,87.009,87.033,86.964,86.964,166300001.0
2005-01-31 10:49:00,87.011,87.022,86.984,87.0,170600000.0
2005-01-31 10:50:00,87.021,87.036,87.004,87.028,259600002.0
2005-01-31 10:51:00,87.027,87.033,86.995,87.005,237600000.0
2005-01-31 10:52:00,86.986,87.029,86.986,87.017,113500000.0
2005-01-31 10:53:00,86.994,87.036,86.982,87.013,233599999.0
2005-01-31 10:54:00,87.006,87.006,86.947,86.984,310400004.0
2005-01-31 10:55:00,86.992,87.002,86.971,86.988,164400000.0
2005-01-31 10:56:00,86.996,86.996,86.944,86.954,184700002.0
2005-01-31 10:57:00,86.971,86.995,86.967,86.987,189100001.0
2005-01-31 10:58:00,87.014,87.014,86.964,86.977,302799998.0
2005-01-31 10:59:00,86.984,86.994,86.947,86.947,176300001.0
2005-01-31 11:00:00,86.951,86.988,86.951,86.979,309800000.0
2005-01-31 11:01:00,86.999,87.006,86.962,86.962,231499997.0
2005-01-31 11:02:00,87.013,87.013,86.959,86.978,246399998.0
2005-01-31 11:03:00,86.969,86.995,86.942,86.968,297600000.0
2005-01-31 11:04:00,86.968,86.982,86.944,86.975,225200003.0
2005-01-31 11:05:00,86.968,86.995,86.956,86.976,358399997.0
2005-01-31 11:06:00,86.973,86.994,86.965,86.994,186500000.0
2005-01-31 11:07:00,86.992,86.992,86.956,86.975,185899998.0
2005-01-31 11:08:00,86.926,86.987,86.926,86.967,228999997.0
2005-01-31 11:09:00,87.0,87.006,86.976,87.002,181699997.0
2005-01-31 11:10:00,86.996,87.01,86.977,86.99,244300004.0
2005-01-31 11:11:00,87.001,87.02,86.981,87.002,226199997.0
2005-01-31 11:12:00,87.019,87.019,86.991,86.996,195499999.0
2005-01-31 11:13:00,86.995,87.022,86.988,87.022,204200000.0
2005-01-31 11:14:00,87.025,87.042,87.008,87.018,274100000.0
2005-01-31 11:15:00,87.016,87.023,86.996,87.005,300099997.0
2005-01-31 11:16:00,87.026,87.048,87.009,87.048,266399998.0
2005-01-31 11:17:00,87.038,87.044,87.019,87.026,262600001.0
2005-01-31 11:18:00,87.024,87.041,86.996,86.996,349299997.0
2005-01-31 11:19:00,86.995,86.995,86.974,86.975,191199999.0
2005-01-31 11:20:00,86.985,86.991,86.955,86.965,220300001.0
2005-01-31 11:21:00,86.956,86.973,86.933,86.967,210199998.0
2005-01-31 11:22:00,86.957,86.993,86.956,86.988,191200001.0
2005-01-31 11:23:00,86.983,86.983,86.944,86.944,130799997.0
2005-01-31 11:24:00,86.976,86.977,86.951,86.964,220499998.0
2005-01-31 11:25:00,86.976,86.993,86.947,86.947,256599998.0
2005-01-31 11:26:00,86.981,87.018,86.971,87.002,271599999.0
2005-01-31 11:27:00,87.006,87.033,86.993,87.03,302700001.0
2005-01-31 11:28:00,87.025,87.047,87.0,87.016,90700000.0
2005-01-31 11:29:00,87.011,87.029,86.991,86.999,281999999.0
2005-01-31 11:30:00,86.987,87.007,86.978,86.987,263700003.0
2005-01-31 11:31:00,86.975,86.975,86.94,86.949,176100000.0
2005-01-31 11:32:00,86.962,86.977,86.93,86.95,256799997.0
2005-01-31 11:33:00,86.947,86.959,86.906,86.906,195100002.0
2005-01-31 11:34:00,86.916,86.952,86.914,86.946,306500001.0
2005-01-31 11:35:00,86.915,86.931,86.895,86.905,307299995.0
2005-01-31 11:36:00,86.919,86.924,86.897,86.903,224200001.0
2005-01-31 11:37:00,86.918,86.936,86.899,86.904,210700001.0
2005-01-31 11:38:00,86.927,86.927,86.882,86.895,278299998.0
2005-01-31 11:39:00,86.907,86.917,86.88,86.882,197400000.0
2005-01-31 11:40:00,86.875,86.89,86.854,86.876,236399999.0
2005-01-31 11:41:00,86.889,86.91,86.875,86.876,318399998.0
2005-01-31 11:42:00,86.886,86.911,86.867,86.888,247700003.0
2005-01-31 11:43:00,86.899,86.917,86.863,86.863,172600000.0
2005-01-31 11:44:00,86.86,86.895,86.86,86.882,385799995.0
2005-01-31 11:45:00,86.858,86.885,86.858,86.885,340899997.0
2005-01-31 11:46:00,86.847,86.874,86.839,86.862,270000002.0
2005-01-31 11:47:00,86.829,86.86,86.821,86.838,218899997.0
2005-01-31 11:48:00,86.833,86.872,86.819,86.85,267200002.0
2005-01-31 11:49:00,86.842,86.857,86.825,86.832,422800004.0
2005-01-31 11:50:00,86.858,86.859,86.821,86.829,320600000.0
2005-01-31 11:51:00,86.818,86.818,86.768,86.768,179400003.0
2005-01-31 11:52:00,86.777,86.793,86.764,86.793,166299999.0
2005-01-31 11:53:00,86.817,86.817,86.781,86.793,329099998.0
2005-01-31 11:54:00,86.79,86.813,86.784,86.798,146599999.0
2005-01-31 11:55:00,86.797,86.825,86.797,86.82,346499999.0
2005-01-31 11:56:00,86.806,86.832,86.793,86.832,149499999.0
2005-01-31 11:57:00,86.842,86.857,86.824,86.835,240999995.0
2005-01-31 11:58:00,86.831,86.851,86.79,86.827,342300003.0
2005-01-31 11:59:00,86.854,86.871,86.842,86.858,267699999.0
2005-01-31 12:00:00,86.847,86.882,86.84,86.876,221099999.0
2005-01-31 12:01:00,86.843,86.871,86.836,86.871,133500000.0
2005-01-31 12:02:00,86.864,86.891,86.824,86.872,176800001.0
2005-01-31 12:03:00,86.892,86.925,86.881,86.907,410499994.0
2005-01-31 12:04:00,86.922,86.935,86.91,86.917,167899999.0
2005-01-31 12:05:00,86.904,86.921,86.902,86.921,106799999.0
2005-01-31 12:06:00,86.913,86.93,86.9,86.92,184999999.0
2005-01-31 12:07:00,86.915,86.93,86.9,86.914,264199999.0
2005-01-31 12:08:00,86.907,86.933,86.904,86.933,166499997.0
2005-01-31 12:09:00,86.914,86.939,86.903,86.915,148600001.0
2005-01-31 12:10:00,86.908,86.928,86.902,86.924,202399997.0
2005-01-31 12:11:00,86.933,86.943,86.913,86.926,218500000.0
2005-01-31 12:12:00,86.936,86.936,86.897,86.897,266699998.0
2005-01-31 12:13:00,86.922,86.94,86.911,86.931,314999996.0
2005-01-31 12:14:00,86.916,86.932,86.911,86.924,345699998.0
2005-01-31 12:15:00,86.909,86.922,86.882,86.892,198900000.0
2005-01-31 12:16:00,86.887,86.9,86.864,86.873,287799995.0
2005-01-31 12:17:00,86.86,86.897,86.85,86.868,256199997.0
2005-01-31 12:18:00,86.896,86.903,86.865,86.865,213300001.0
2005-01-31 12:19:00,86.863,86.885,86.857,86.87,291699996.0
2005-01-31 12:20:00,86.858,86.885,86.855,86.885,343099996.0
2005-01-31 12:21:00,86.878,86.893,86.854,86.867,380600000.0
2005-01-31 12:22:00,86.897,86.911,86.879,86.879,157000002.0
2005-01-31 12:23:00,86.892,86.896,86.869,86.888,252800005.0
2005-01-31 12:24:00,86.89,86.902,86.868,86.889,189300002.0
2005-01-31 12:25:00,86.872,86.872,86.838,86.838,75200001.0
2005-01-31 12:26:00,86.854,86.886,86.847,86.886,184999997.0
2005-01-31 12:27:00,86.859,86.882,86.853,86.871,241800000.0
2005-01-31 12:28:00,86.873,86.887,86.858,86.877,363799999.0
2005-01-31 12:29:00,86.874,86.894,86.864,86.894,365699997.0
2005-01-31 12:30:00,86.859,86.901,86.859,86.875,191299999.0
2005-01-31 12:31:00,86.863,86.887,86.847,86.862,189400000.0
2005-01-31 12:32:00,86.858,86.888,86.858,86.882,215100000.0
2005-01-31 12:33:00,86.871,86.883,86.857,86.88,177800001.0
2005-01-31 12:34:00,86.876,86.889,86.858,86.863,259700001.0
2005-01-31 12:35:00,86.881,86.902,86.861,86.887,214399999.0
2005-01-31 12:36:00,86.901,86.901,86.868,86.879,130499998.0
2005-01-31 12:37:00,86.865,86.892,86.86,86.874,331300003.0
2005-01-31 12:38:00,86.86,86.885,86.85,86.878,273500001.0
2005-01-31 12:39:00,86.859,86.872,86.842,86.858,356099995.0
2005-01-31 12:40:00,86.868,86.91,86.868,86.905,153499998.0
2005-01-31 12:41:00,86.896,86.931,86.895,86.931,144700000.0
2005-01-31 12:42:00,86.914,86.94,86.898,86.925,200499997.0
2005-01-31 12:43:00,86.914,86.936,86.878,86.916,118699998.0
2005-01-31 12:44:00,86.917,86.948,86.899,86.91,284799997.0
2005-01-31 12:45:00,86.896,86.944,86.896,86.932,221400000.0
2005-01-31 12:46:00,86.95,86.95,86.917,86.92,296300002.0
2005-01-31 12:47:00,86.895,86.942,86.895,86.94,241099994.0
2005-01-31 12:48:00,86.927,86.942,86.914,86.94,306999998.0
2005-01-31 12:49:00,86.955,86.956,86.931,86.956,222799999.0
2005-01-31 12:50:00,86.946,86.972,86.936,86.972,220200001.0
2005-01-31 12:51:00,86.967,86.968,86.935,86.954,221500004.0
2005-01-31 12:52:00,86.948,86.973,86.946,86.97,257100002.0
2005-01-31 12:53:00,86.955,87.005,86.955,87.005,215200000.0
2005-01-31 12:54:00,86.991,86.994,86.961,86.965,223700001.0
2005-01-31 12:55:00,86.967,86.997,86.967,86.997,195999999.0
2005-01-31 12:56:00,86.988,86.999,86.962,86.982,165400000.0
2005-01-31 12:57:00,86.985,87.012,86.976,86.986,228100001.0
2005-01-31 12:58:00,86.992,86.995,86.97,86.976,228099997.0
2005-01-31 12:59:00,86.989,87.014,86.957,86.957,328799996.0
2005-01-31 13:00:00,86.964,86.998,86.957,86.991,278500001.0
2005-01-31 13:01:00,86.98,87.005,86.971,86.971,271800000.0
2005-01-31 13:02:00,86.99,87.008,86.967,86.977,236599998.0
2005-01-31 13:03:00,86.985,86.985,86.958,86.958,65199999.0
2005-01-31 13:04:00,86.969,86.969,86.931,86.967,209600001.0
2005-01-31 13:05:00,86.973,86.973,86.936,86.936,100399998.0
2005-01-31 13:06:00,86.936,86.968,86.929,86.943,335599997.0
2005-01-31 13:07:00,86.943,86.976,86.943,86.968,295700004.0
2005-01-31 13:08:00,86.98,86.982,86.955,86.98,270000003.0
2005-01-31 13:09:00,86.965,86.987,86.944,86.96,213699997.0
2005-01-31 13:10:00,86.977,86.984,86.945,86.954,211400000.0
2005-01-31 13:11:00,86.96,86.964,86.934,86.938,195499998.0
2005-01-31 13:12:00,86.925,86.948,86.918,86.948,232199999.0
2005-01-31 13:13:00,86.924,86.949,86.924,86.942,207599997.0
2005-01-31 13:14:00,86.956,86.966,86.934,86.934,276600003.0
2005-01-31 13:15:00,86.922,86.951,86.917,86.94,294699998.0
2005-01-31 13:16:00,86.94,86.984,86.94,86.983,133100000.0
2005-01-31 13:17:00,86.955,86.978,86.916,86.978,204199994.0
2005-01-31 13:18:00,86.988,86.988,86.955,86.968,166299998.0
2005-01-31 13:19:00,86.964,86.981,86.952,86.96,300199998.0
2005-01-31 13:20:00,86.965,86.978,86.955,86.958,113899999.0
2005-01-31 13:21:00,86.959,86.967,86.944,86.944,161600002.0
2005-01-31 13:22:00,86.957,86.977,86.953,86.974,249099999.0
2005-01-31 13:23:00,86.953,86.97,86.942,86.953,185300003.0
2005-01-31 13:24:00,86.954,86.973,86.946,86.957,116300002.0
2005-01-31 13:25:00,86.971,86.971,86.938,86.953,140999999.0
2005-01-31 13:26:00,86.97,86.982,86.953,86.979,164699998.0
2005-01-31 13:27:00,86.952,86.98,86.952,86.97,248599995.0
2005-01-31 13:28:00,86.979,86.982,86.946,86.951,259999998.0
2005-01-31 13:29:00,86.968,86.981,86.954,86.966,139199999.0
2005-01-31 13:30:00,86.956,86.986,86.936,86.986,172999999.0
2005-01-31 13:31:00,86.971,86.994,86.962,86.994,241800003.0
2005-01-31 13:32:00,86.994,87.005,86.974,86.989,319599994.0
2005-01-31 13:33:00,86.984,87.002,86.971,86.995,283200004.0
2005-01-31 13:34:00,87.015,87.015,86.986,86.987,214299999.0
2005-01-31 13:35:00,87.022,87.135,87.018,87.135,418000002.0
2005-01-31 13:36:00,87.174,87.186,87.137,87.158,341100002.0
2005-01-31 13:37:00,87.156,87.162,87.133,87.142,167299998.0
2005-01-31 13:38:00,87.124,87.144,87.097,87.123,270300004.0
2005-01-31 13:39:00,87.125,87.14,87.094,87.125,189099998.0
2005-01-31 13:40:00,87.132,87.147,87.088,87.099,309100000.0
2005-01-31 13:41:00,87.081,87.111,87.076,87.092,161399996.0
2005-01-31 13:42:00,87.102,87.109,87.075,87.077,187100002.0
2005-01-31 13:43:00,87.083,87.099,87.06,87.08,114400000.0
2005-01-31 13:44:00,87.122,87.122,87.056,87.056,107200001.0
2005-01-31 13:45:00,87.06,87.06,87.023,87.023,256299996.0
2005-01-31 13:46:00,87.034,87.056,87.028,87.04,113900001.0
2005-01-31 13:47:00,87.013,87.045,87.013,87.037,314299994.0
2005-01-31 13:48:00,87.038,87.039,87.008,87.009,250300000.0
2005-01-31 13:49:00,87.025,87.051,87.023,87.023,225800002.0
2005-01-31 13:50:00,87.033,87.041,86.987,87.027,353599998.0
2005-01-31 13:51:00,87.02,87.065,87.015,87.063,343500003.0
2005-01-31 13:52:00,87.027,87.058,87.027,87.047,248899997.0
2005-01-31 13:53:00,87.02,87.048,87.008,87.019,281599999.0
2005-01-31 13:54:00,87.031,87.052,87.02,87.035,286999995.0
2005-01-31 13:55:00,87.046,87.06,87.033,87.038,145600001.0
2005-01-31 13:56:00,87.055,87.056,87.03,87.043,292999999.0
2005-01-31 13:57:00,87.056,87.066,87.021,87.048,241199997.0
2005-01-31 13:58:00,87.052,87.07,87.04,87.06,236800000.0
2005-01-31 13:59:00,87.067,87.071,87.042,87.048,234600001.0
2005-01-31 14:00:00,87.064,87.074,87.028,87.043,223699995.0
2005-01-31 14:01:00,87.045,87.06,87.031,87.038,213400001.0
2005-01-31 14:02:00,87.031,87.058,87.003,87.025,220599998.0
2005-01-31 14:03:00,87.05,87.073,87.036,87.05,157699996.0
2005-01-31 14:04:00,87.071,87.092,87.06,87.08,350199998.0
2005-01-31 14:05:00,87.061,87.081,87.043,87.062,131499999.0
2005-01-31 14:06:00,87.051,87.073,87.047,87.068,211600003.0
2005-01-31 14:07:00,87.063,87.075,87.032,87.054,158000001.0
2005-01-31 14:08:00,87.059,87.078,87.05,87.074,207700002.0
2005-01-31 14:09:00,87.066,87.1,87.065,87.1,216999999.0
2005-01-31 14:10:00,87.068,87.108,87.036,87.086,207099998.0
2005-01-31 14:11:00,87.078,87.108,87.078,87.106,198399996.0
2005-01-31 14:12:00,87.103,87.103,87.07,87.07,199099999.0
2005-01-31 14:13:00,87.078,87.091,87.058,87.067,236300001.0
2005-01-31 14:14:00,87.082,87.082,87.033,87.039,257900000.0
2005-01-31 14:15:00,87.048,87.073,87.034,87.072,254099997.0
2005-01-31 14:16:00,87.059,87.079,87.045,87.054,153799997.0
2005-01-31 14:17:00,87.04,87.065,87.04,87.06,228200000.0
2005-01-31 14:18:00,87.06,87.075,87.033,87.062,256500001.0
2005-01-31 14:19:00,87.055,87.075,87.034,87.044,217699999.0
2005-01-31 14:20:00,87.072,87.072,87.026,87.036,257299998.0
2005-01-31 14:21:00,87.065,87.094,87.06,87.064,301999994.0
2005-01-31 14:22:00,87.102,87.111,87.078,87.11,271699999.0
2005-01-31 14:23:00,87.097,87.133,87.097,87.12,331400001.0
2005-01-31 14:24:00,87.1,87.12,87.085,87.113,185700001.0
2005-01-31 14:25:00,87.101,87.119,87.078,87.1,156499998.0
2005-01-31 14:26:00,87.129,87.133,87.098,87.115,253199998.0
2005-01-31 14:27:00,87.115,87.141,87.115,87.133,189300001.0
2005-01-31 14:28:00,87.132,87.134,87.077,87.088,204999999.0
2005-01-31 14:29:00,87.095,87.117,87.089,87.104,295199998.0
2005-01-31 14:30:00,87.079,87.108,87.054,87.082,200100001.0
2005-01-31 14:31:00,87.069,87.099,87.031,87.091,384000000.0
2005-01-31 14:32:00,87.074,87.111,87.074,87.105,202399999.0
2005-01-31 14:33:00,87.09,87.094,87.068,87.077,265699998.0
2005-01-31 14:34:00,87.087,87.11,87.059,87.083,171599998.0
2005-01-31 14:35:00,87.104,87.104,87.074,87.085,146499998.0
2005-01-31 14:36:00,87.108,87.154,87.093,87.129,190899999.0
2005-01-31 14:37:00,87.169,87.178,87.143,87.178,171699999.0
2005-01-31 14:38:00,87.17,87.179,87.145,87.163,319099998.0
2005-01-31 14:39:00,87.15,87.165,87.114,87.133,240599999.0
2005-01-31 14:40:00,87.136,87.159,87.121,87.121,169400002.0
2005-01-31 14:41:00,87.124,87.151,87.119,87.133,208299998.0
2005-01-31 14:42:00,87.129,87.154,87.127,87.134,274800002.0
2005-01-31 14:43:00,87.155,87.16,87.135,87.146,157500000.0
2005-01-31 14:44:00,87.156,87.156,87.13,87.147,187499999.0
2005-01-31 14:45:00,87.137,87.16,87.124,87.16,245599999.0
2005-01-31 14:46:00,87.15,87.173,87.134,87.158,211299999.0
2005-01-31 14:47:00,87.154,87.179,87.15,87.16,248700000.0
2005-01-31 14:48:00,87.158,87.169,87.144,87.152,188400001.0
2005-01-31 14:49:00,87.149,87.164,87.127,87.127,282199997.0
2005-01-31 14:50:00,87.155,87.173,87.13,87.13,347100002.0
2005-01-31 14:51:00,87.144,87.156,87.116,87.132,260899996.0
2005-01-31 14:52:00,87.136,87.147,87.118,87.135,224800003.0
2005-01-31 14:53:00,87.1,87.14,87.1,87.112,241199999.0
2005-01-31 14:54:00,87.079,87.108,87.076,87.091,351000001.0
2005-01-31 14:55:00,87.101,87.116,87.082,87.095,337599999.0
2005-01-31 14:56:00,87.108,87.139,87.088,87.112,157499997.0
2005-01-31 14:57:00,87.123,87.17,87.1,87.145,226299996.0
2005-01-31 14:58:00,87.172,87.185,87.15,87.165,204500000.0
2005-01-31 14:59:00,87.178,87.199,87.157,87.188,290599999.0
2005-01-31 15:00:00,87.203,87.203,87.167,87.167,142299999.0
2005-01-31 15:01:00,87.186,87.192,87.164,87.173,295199998.0
2005-01-31 15:02:00,87.167,87.188,87.16,87.171,251300000.0
2005-01-31 15:03:00,87.173,87.211,87.171,87.174,304900001.0
2005-01-31 15:04:00,87.134,87.153,87.13,87.151,263899997.0
2005-01-31 15:05:00,87.135,87.167,87.131,87.167,203199995.0
2005-01-31 15:06:00,87.15,87.185,87.149,87.177,283100002.0
2005-01-31 15:07:00,87.148,87.191,87.143,87.172,245600001.0
2005-01-31 15:08:00,87.168,87.19,87.151,87.159,95599999.0
2005-01-31 15:09:00,87.167,87.188,87.157,87.188,201500001.0
2005-01-31 15:10:00,87.168,87.199,87.168,87.194,281700001.0
2005-01-31 15:11:00,87.18,87.205,87.179,87.183,198199999.0
2005-01-31 15:12:00,87.215,87.224,87.189,87.209,194000002.0
2005-01-31 15:13:00,87.197,87.216,87.181,87.194,347600001.0
2005-01-31 15:14:00,87.202,87.208,87.17,87.18,191500001.0
2005-01-31 15:15:00,87.163,87.212,87.16,87.192,243200001.0
2005-01-31 15:16:00,87.179,87.182,87.146,87.146,216100000.0
2005-01-31 15:17:00,87.162,87.175,87.142,87.162,270900000.0
2005-01-31 15:18:00,87.167,87.191,87.164,87.172,182599997.0
2005-01-31 15:19:00,87.153,87.168,87.131,87.165,384000000.0
2005-01-31 15:20:00,87.16,87.17,87.133,87.157,331400005.0
2005-01-31 15:21:00,87.16,87.16,87.129,87.142,154699997.0
2005-01-31 15:22:00,87.121,87.146,87.078,87.133,193799998.0
2005-01-31 15:23:00,87.097,87.129,87.073,87.083,317700004.0
2005-01-31 15:24:00,87.091,87.118,87.08,87.091,255800001.0
2005-01-31 15:25:00,87.094,87.123,87.084,87.106,121099998.0
2005-01-31 15:26:00,87.105,87.125,87.103,87.118,221000001.0
2005-01-31 15:27:00,87.111,87.115,87.091,87.101,345199995.0
2005-01-31 15:28:00,87.109,87.124,87.084,87.084,214999999.0
2005-01-31 15:29:00,87.08,87.111,87.08,87.095,192000001.0
2005-01-31 15:30:00,87.094,87.116,87.094,87.115,174500002.0
2005-01-31 15:31:00,87.101,87.15,87.085,87.15,199700000.0
2005-01-31 15:32:00,87.118,87.144,87.109,87.144,169899998.0
2005-01-31 15:33:00,87.138,87.154,87.125,87.126,277699995.0
2005-01-31 15:34:00,87.123,87.123,87.08,87.096,323899998.0
2005-01-31 15:35:00,87.104,87.131,87.097,87.099,209200000.0
2005-01-31 15:36:00,87.12,87.124,87.101,87.115,203099997.0
2005-01-31 15:37:00,87.09,87.117,87.09,87.099,193400001.0
2005-01-31 15:38:00,87.098,87.112,87.079,87.09,226899999.0
2005-01-31 15:39:00,87.092,87.111,87.088,87.089,260699999.0
2005-01-31 15:40:00,87.076,87.115,87.076,87.087,234300000.0
2005-01-31 15:41:00,87.078,87.105,87.068,87.105,170399999.0
2005-01-31 15:42:00,87.11,87.11,87.078,87.078,167900002.0
2005-01-31 15:43:00,87.065,87.102,87.065,87.102,45600000.0
2005-01-31 15:44:00,87.091,87.107,87.061,87.092,177399999.0
2005-01-31 15:45:00,87.097,87.115,87.081,87.096,238099996.0
2005-01-31 15:46:00,87.095,87.113,87.081,87.091,143700002.0
2005-01-31 15:47:00,87.074,87.094,87.055,87.071,250300000.0
2005-01-31 15:48:00,87.094,87.109,87.065,87.065,144499999.0
2005-01-31 15:49:00,87.069,87.069,87.048,87.048,279899999.0
2005-01-31 15:50:00,87.055,87.064,87.04,87.042,197100001.0
2005-01-31 15:51:00,87.053,87.059,87.035,87.035,239699998.0
2005-01-31 15:52:00,87.061,87.072,87.011,87.02,365699998.0
2005-01-31 15:53:00,87.031,87.066,87.017,87.02,230100002.0
2005-01-31 15:54:00,87.033,87.046,87.004,87.018,192099998.0
2005-01-31 15:55:00,87.036,87.049,87.014,87.025,169199997.0
2005-01-31 15:56:00,87.048,87.048,86.995,87.023,227099997.0
2005-01-31 15:57:00,87.029,87.058,87.018,87.037,251000004.0
2005-01-31 15:58:00,86.996,87.054,86.996,87.028,164699999.0
2005-01-31 15:59:00,87.03,87.036,86.988,87.002,187400000.0
2005-01-31 16:00:00,87.005,87.034,86.986,87.025,153099998.0
2005-01-31 16:01:00,86.989,87.01,86.975,86.986,328599998.0
2005-01-31 16:02:00,87.012,87.031,86.977,86.977,330600002.0
2005-01-31 16:03:00,86.992,87.008,86.954,86.954,179799999.0
2005-01-31 16:04:00,86.967,87.016,86.952,86.967,328200000.0
2005-01-31 16:05:00,86.939,86.956,86.93,86.945,165899999.0
2005-01-31 16:06:00,86.958,86.988,86.937,86.966,344499998.0
2005-01-31 16:07:00,86.95,86.966,86.912,86.912,202599999.0
2005-01-31 16:08:00,86.927,86.927,86.888,86.888,135500001.0
2005-01-31 16:09:00,86.901,86.923,86.883,86.901,108600000.0
2005-01-31 16:10:00,86.945,86.945,86.902,86.917,292699999.0
2005-01-31 16:11:00,86.925,86.952,86.925,86.952,48699999.0
2005-01-31 16:12:00,86.948,86.988,86.939,86.96,251199999.0
2005-01-31 16:13:00,86.924,86.968,86.894,86.968,139800000.0
2005-01-31 16:14:00,86.979,86.985,86.953,86.969,153400000.0
2005-01-31 16:15:00,86.976,86.994,86.966,86.993,192999999.0
2005-01-31 16:16:00,86.978,86.992,86.956,86.956,261100002.0
2005-01-31 16:17:00,86.976,86.989,86.935,86.935,213700000.0
2005-01-31 16:18:00,86.967,86.99,86.959,86.959,248100002.0
2005-01-31 16:19:00,86.954,86.976,86.939,86.954,226700003.0
2005-01-31 16:20:00,86.956,86.978,86.947,86.976,262900002.0
2005-01-31 16:21:00,86.98,86.999,86.973,86.985,271000001.0
2005-01-31 16:22:00,86.987,87.007,86.977,87.001,224499999.0
2005-01-31 16:23:00,86.977,87.009,86.974,86.993,339399998.0
2005-01-31 16:24:00,87.016,87.016,86.982,86.989,309500003.0
2005-01-31 16:25:00,87.006,87.017,86.978,87.002,216399997.0
2005-01-31 16:26:00,86.988,87.01,86.984,87.007,170600001.0
2005-01-31 16:27:00,87.015,87.016,86.972,86.972,297400000.0
2005-01-31 16:28:00,87.0,87.006,86.969,86.969,131899998.0
2005-01-31 16:29:00,86.989,87.023,86.974,86.994,323600000.0
2005-01-31 16:30:00,87.012,87.03,87.002,87.023,162899997.0
2005-01-31 16:31:00,87.018,87.026,86.995,87.012,270999994.0
2005-01-31 16:32:00,87.02,87.034,87.001,87.001,201600000.0
2005-01-31 16:33:00,87.012,87.03,86.994,87.019,345800003.0
2005-01-31 16:34:00,86.99,86.995,86.971,86.974,94399999.0
2005-01-31 16:35:00,86.997,87.005,86.982,86.988,137400000.0
2005-01-31 16:36:00,87.011,87.031,86.998,87.011,252399998.0
2005-01-31 16:37:00,87.021,87.083,87.021,87.083,283199999.0
2005-01-31 16:38:00,87.071,87.1,87.071,87.095,155300001.0
2005-01-31 16:39:00,87.09,87.115,87.078,87.1,156500002.0
2005-01-31 16:40:00,87.106,87.122,87.088,87.107,243299997.0
2005-01-31 16:41:00,87.134,87.137,87.087,87.098,272700001.0
2005-01-31 16:42:00,87.147,87.166,87.126,87.15,211100000.0
2005-01-31 16:43:00,87.156,87.184,87.145,87.174,192499999.0
2005-01-31 16:44:00,87.171,87.184,87.158,87.174,201299998.0
2005-01-31 16:45:00,87.151,87.178,87.145,87.164,360299998.0
2005-01-31 16:46:00,87.155,87.155,87.108,87.113,131600001.0
2005-01-31 16:47:00,87.14,87.141,87.094,87.109,285299998.0
2005-01-31 16:48:00,87.084,87.106,87.066,87.085,194200000.0
2005-01-31 16:49:00,87.06,87.101,87.06,87.089,287700003.0
2005-01-31 16:50:00,87.08,87.108,87.066,87.108,237400000.0
2005-01-31 16:51:00,87.115,87.115,87.093,87.109,201100000.0
2005-01-31 16:52:00,87.091,87.115,87.073,87.09,352399996.0
2005-01-31 16:53:00,87.108,87.116,87.085,87.091,261799999.0
2005-01-31 16:54:00,87.092,87.104,87.069,87.084,343200005.0
2005-01-31 16:55:00,87.081,87.098,87.062,87.08,283799998.0
2005-01-31 16:56:00,87.075,87.09,87.06,87.071,205900001.0
2005-01-31 16:57:00,87.08,87.097,87.071,87.087,230999996.0
2005-01-31 16:58:00,87.049,87.08,87.049,87.075,350199997.0
2005-01-31 16:59:00,87.063,87.104,87.054,87.089,171800002.0
2005-01-31 17:00:00,87.09,87.111,87.069,87.084,128800001.0
2005-01-31 17:01:00,87.075,87.095,87.064,87.074,311599999.0
2005-01-31 17:02:00,87.092,87.092,87.034,87.034,209200003.0
2005-01-31 17:03:00,87.026,87.047,87.012,87.012,199400001.0
2005-01-31 17:04:00,87.012,87.038,87.01,87.034,379000000.0
2005-01-31 17:05:00,87.042,87.058,87.024,87.033,265899998.0
2005-01-31 17:06:00,87.07,87.078,87.04,87.052,209699999.0
2005-01-31 17:07:00,87.068,87.078,87.057,87.057,86300000.0
2005-01-31 17:08:00,87.061,87.08,87.057,87.08,178600000.0
2005-01-31 17:09:00,87.058,87.085,87.033,87.07,178499998.0
2005-01-31 17:10:00,87.073,87.073,87.04,87.048,236100001.0
2005-01-31 17:11:00,87.043,87.081,87.043,87.08,170399999.0
2005-01-31 17:12:00,87.068,87.084,87.053,87.076,125299999.0
2005-01-31 17:13:00,87.078,87.093,87.052,87.078,175399999.0
2005-01-31 17:14:00,87.058,87.095,87.051,87.095,385999996.0
2005-01-31 17:15:00,87.07,87.1,87.07,87.1,209200001.0
2005-01-31 17:16:00,87.068,87.104,87.068,87.089,206899998.0
2005-01-31 17:17:00,87.097,87.119,87.089,87.1,237099998.0
2005-01-31 17:18:00,87.098,87.118,87.095,87.118,223500001.0
2005-01-31 17:19:00,87.089,87.12,87.065,87.077,306699998.0
2005-01-31 17:20:00,87.066,87.086,87.066,87.086,140099996.0
2005-01-31 17:21:00,87.082,87.101,87.075,87.075,162799998.0
2005-01-31 17:22:00,87.099,87.114,87.088,87.093,154699999.0
2005-01-31 17:23:00,87.096,87.105,87.07,87.084,256699997.0
2005-01-31 17:24:00,87.099,87.115,87.083,87.105,235200001.0
2005-01-31 17:25:00,87.094,87.114,87.085,87.097,127899999.0
2005-01-31 17:26:00,87.115,87.137,87.109,87.119,155700000.0
2005-01-31 17:27:00,87.104,87.122,87.093,87.109,208799997.0
2005-01-31 17:28:00,87.107,87.122,87.095,87.111,321900000.0
2005-01-31 17:29:00,87.095,87.126,87.095,87.117,182199999.0
2005-01-31 17:30:00,87.093,87.115,87.092,87.113,221199996.0
2005-01-31 17:31:00,87.088,87.105,87.075,87.088,128200000.0
2005-01-31 17:32:00,87.101,87.114,87.084,87.1,330899999.0
2005-01-31 17:33:00,87.085,87.106,87.078,87.093,365799998.0
2005-01-31 17:34:00,87.101,87.151,87.101,87.128,254699996.0
2005-01-31 17:35:00,87.137,87.185,87.131,87.185,225599998.0
2005-01-31 17:36:00,87.159,87.179,87.145,87.155,277099999.0
2005-01-31 17:37:00,87.159,87.162,87.119,87.122,111500000.0
2005-01-31 17:38:00,87.114,87.136,87.106,87.116,299099999.0
2005-01-31 17:39:00,87.081,87.101,87.062,87.069,296099998.0
2005-01-31 17:40:00,87.078,87.103,87.065,87.073,171100000.0
2005-01-31 17:41:00,87.084,87.094,87.059,87.078,319900000.0
2005-01-31 17:42:00,87.064,87.082,87.046,87.058,236499997.0
2005-01-31 17:43:00,87.061,87.086,87.043,87.07,275699998.0
2005-01-31 17:44:00,87.068,87.086,87.057,87.081,200299996.0
2005-01-31 17:45:00,87.094,87.094,87.057,87.06,210599996.0
2005-01-31 17:46:00,87.085,87.085,87.054,87.059,132200000.0
2005-01-31 17:47:00,87.067,87.078,87.051,87.063,211800000.0
2005-01-31 17:48:00,87.067,87.078,87.053,87.062,35900000.0
2005-01-31 17:49:00,87.04,87.051,87.023,87.028,136099999.0
2005-01-31 17:50:00,87.034,87.054,87.023,87.044,250699996.0
2005-01-31 17:51:00,87.015,87.047,87.013,87.038,237099998.0
2005-01-31 17:52:00,87.029,87.036,87.006,87.012,89300000.0
2005-01-31 17:53:00,86.982,87.017,86.976,87.017,190299999.0
2005-01-31 17:54:00,86.973,87.013,86.959,87.013,178999999.0
2005-01-31 17:55:00,87.003,87.003,86.965,86.97,187200001.0
2005-01-31 17:56:00,86.989,87.007,86.966,86.984,281600001.0
2005-01-31 17:57:00,87.003,87.014,86.952,86.97,185400002.0
2005-01-31 17:58:00,86.95,87.009,86.95,87.009,240699996.0
2005-01-31 17:59:00,86.996,87.029,86.995,87.008,108100000.0
2005-01-31 18:00:00,86.967,87.019,86.967,86.97,210299997.0
2005-01-31 18:01:00,86.987,87.023,86.971,86.998,2039899993.0
2005-01-31 18:02:00,87.2,87.21,87.2,87.21,1892899996.0
2005-01-31 18:03:00,87.19,87.19,87.18,87.18,1892899996.0
2005-01-31 18:04:00,87.18,87.19,87.18,87.19,1892899996.0
2005-01-31 18:05:00,87.18,87.19,87.18,87.18,1892899996.0
2005-01-31 18:06:00,87.18,87.18,87.17,87.18,1892899996.0
2005-01-31 18:07:00,87.18,87.18,87.18,87.18,1892899996.0
2005-01-31 18:08:00,87.18,87.18,87.18,87.18,1892899996.0
2005-01-31 18:09:00,87.086,87.103,87.061,87.068,1892899996.0
2005-01-31 18:10:00,87.089,87.106,87.058,87.072,2023099984.0
2005-01-31 18:11:00,87.072,87.084,87.032,87.032,939099995.0
2005-01-31 18:12:00,87.037,87.07,87.033,87.052,947799992.0
2005-01-31 18:13:00,87.041,87.087,87.041,87.075,1663400004.0
2005-01-31 18:14:00,87.17,87.17,87.17,87.17,1350599986.0
2005-01-31 18:15:00,87.17,87.17,87.17,87.17,1350599986.0
2005-01-31 18:16:00,87.16,87.16,87.16,87.16,1350599986.0
2005-01-31 18:17:00,87.068,87.104,87.063,87.082,1350599986.0
2005-01-31 18:18:00,87.068,87.098,87.065,87.088,975999992.0
2005-01-31 18:19:00,87.079,87.098,87.058,87.078,1957700001.0
2005-01-31 18:20:00,87.077,87.093,87.054,87.085,1862699986.0
2005-01-31 18:21:00,87.058,87.08,87.042,87.069,1763100007.0
2005-01-31 18:22:00,87.068,87.07,87.027,87.048,1438799998.0
2005-01-31 18:23:00,87.13,87.13,87.12,87.13,1966999981.0
2005-01-31 18:24:00,87.018,87.045,87.005,87.023,1966999981.0
2005-01-31 18:25:00,87.014,87.047,87.006,87.019,2081499992.0
2005-01-31 18:26:00,87.031,87.058,87.019,87.049,2118299995.0
2005-01-31 18:27:00,87.04,87.058,87.02,87.032,1274799991.0
2005-01-31 18:28:00,87.029,87.034,87.002,87.009,1566499991.0
2005-01-31 18:29:00,87.031,87.046,87.001,87.019,972799996.0
2005-01-31 18:30:00,87.036,87.036,86.997,87.017,902599999.0
2005-01-31 18:31:00,87.006,87.039,86.997,87.039,1337699994.0
2005-01-31 18:32:00,87.005,87.041,87.0,87.015,1777200001.0
2005-01-31 18:33:00,87.15,87.17,87.15,87.17,1932499992.0
2005-01-31 18:34:00,87.016,87.024,86.981,86.996,1932499992.0
2005-01-31 18:35:00,87.008,87.032,86.994,87.012,1917499989.0
2005-01-31 18:36:00,86.999,87.027,86.995,87.023,815000005.0
2005-01-31 18:37:00,87.03,87.053,87.008,87.032,1062700003.0
2005-01-31 18:38:00,87.027,87.032,86.993,87.01,719500003.0
2005-01-31 18:39:00,87.027,87.073,87.027,87.069,938900005.0
2005-01-31 18:40:00,87.073,87.088,87.05,87.065,1666099998.0
2005-01-31 18:41:00,87.053,87.094,87.053,87.075,735799999.0
2005-01-31 18:42:00,87.065,87.083,87.052,87.056,1227000003.0
2005-01-31 18:43:00,87.074,87.098,87.066,87.092,593599996.0
2005-01-31 18:44:00,87.09,87.108,87.063,87.084,902299997.0
2005-01-31 18:45:00,87.088,87.119,87.079,87.093,679400004.0
2005-01-31 18:46:00,87.089,87.11,87.064,87.067,742999993.0
2005-01-31 18:47:00,87.065,87.104,87.062,87.104,329799996.0
2005-01-31 18:48:00,87.115,87.149,87.091,87.124,574299998.0
2005-01-31 18:49:00,87.155,87.157,87.12,87.125,621299999.0
2005-01-31 18:50:00,87.141,87.167,87.122,87.134,706899996.0
2005-01-31 18:51:00,87.163,87.182,87.143,87.152,1118999996.0
2005-01-31 18:52:00,87.162,87.192,87.16,87.191,1192899989.0
2005-01-31 18:53:00,87.191,87.191,87.154,87.169,1384800000.0
2005-01-31 18:54:00,87.179,87.216,87.162,87.189,1374700000.0
2005-01-31 18:55:00,87.22,87.22,87.174,87.183,1660699995.0
2005-01-31 18:56:00,87.187,87.217,87.177,87.216,326999994.0
2005-01-31 18:57:00,87.217,87.24,87.187,87.219,510499996.0
2005-01-31 18:58:00,87.218,87.24,87.205,87.22,1057799994.0
2005-01-31 18:59:00,87.225,87.277,87.211,87.241,1043499994.0
2005-01-31 19:00:00,87.272,87.272,87.176,87.176,283000000.0
2005-01-31 19:01:00,87.17,87.188,87.157,87.179,604499999.0
2005-01-31 19:02:00,87.199,87.208,87.181,87.181,211700001.0
2005-01-31 19:03:00,87.166,87.192,87.155,87.163,378099997.0
2005-01-31 19:04:00,87.169,87.188,87.157,87.158,564000002.0
2005-01-31 19:05:00,87.171,87.187,87.152,87.167,273500002.0
2005-01-31 19:06:00,87.158,87.179,87.145,87.162,913300003.0
2005-01-31 19:07:00,87.182,87.194,87.152,87.152,1241299992.0
2005-01-31 19:08:00,87.168,87.178,87.141,87.149,1459899991.0
2005-01-31 19:09:00,87.173,87.183,87.151,87.16,931499993.0
2005-01-31 19:10:00,87.171,87.181,87.144,87.179,348000000.0
2005-01-31 19:11:00,87.163,87.172,87.133,87.147,736500006.0
2005-01-31 19:12:00,87.14,87.18,87.14,87.18,297800003.0
2005-01-31 19:13:00,87.165,87.178,87.142,87.161,489699996.0
2005-01-31 19:14:00,87.149,87.178,87.143,87.17,430099996.0
2005-01-31 19:15:00,87.167,87.174,87.142,87.158,1020700000.0
2005-01-31 19:16:00,87.171,87.171,87.137,87.15,435199998.0
2005-01-31 19:17:00,87.151,87.163,87.131,87.137,833200004.0
2005-01-31 19:18:00,87.139,87.161,87.123,87.141,476099994.0
2005-01-31 19:19:00,87.116,87.161,87.116,87.145,1111999997.0
2005-01-31 19:20:00,87.148,87.164,87.135,87.146,832099994.0
2005-01-31 19:21:00,87.142,87.159,87.123,87.159,885099995.0
2005-01-31 19:22:00,87.145,87.157,87.133,87.137,251200000.0
2005-01-31 19:23:00,87.135,87.136,87.092,87.092,1499900010.0
2005-01-31 19:24:00,87.11,87.129,87.084,87.086,803199997.0
2005-01-31 19:25:00,87.077,87.107,87.058,87.084,1027299997.0
2005-01-31 19:26:00,87.101,87.11,87.067,87.075,1959499983.0
2005-01-31 19:27:00,87.115,87.136,87.103,87.104,1442900000.0
2005-01-31 19:28:00,87.12,87.141,87.107,87.124,1133500006.0
2005-01-31 19:29:00,87.113,87.148,87.101,87.148,294099998.0
2005-01-31 19:30:00,87.141,87.151,87.116,87.133,989600005.0
2005-01-31 19:31:00,87.132,87.132,87.096,87.112,764499997.0
2005-01-31 19:32:00,87.113,87.154,87.107,87.142,921100001.0
2005-01-31 19:33:00,87.126,87.172,87.126,87.165,687799996.0
2005-01-31 19:34:00,87.162,87.19,87.14,87.15,1071700000.0
2005-01-31 19:35:00,87.185,87.193,87.142,87.169,669299996.0
2005-01-31 19:36:00,87.173,87.19,87.151,87.187,684199998.0
2005-01-31 19:37:00,87.194,87.208,87.18,87.193,172100001.0
2005-01-31 19:38:00,87.213,87.238,87.203,87.213,794099996.0
2005-01-31 19:39:00,87.223,87.223,87.186,87.187,776099990.0
2005-01-31 19:40:00,87.209,87.247,87.187,87.209,710699995.0
2005-01-31 19:41:00,87.216,87.25,87.214,87.235,993300005.0
2005-01-31 19:42:00,87.225,87.266,87.224,87.263,1021099997.0
2005-01-31 19:43:00,87.263,87.291,87.26,87.265,460700000.0
2005-01-31 19:44:00,87.262,87.269,87.224,87.224,789199993.0
2005-01-31 19:45:00,87.242,87.252,87.222,87.227,389500004.0
2005-01-31 19:46:00,87.208,87.234,87.199,87.215,622799999.0
2005-01-31 19:47:00,87.202,87.216,87.176,87.203,226799999.0
2005-01-31 19:48:00,87.209,87.209,87.161,87.198,1078799996.0
2005-01-31 19:49:00,87.184,87.214,87.173,87.206,620599992.0
2005-01-31 19:50:00,87.181,87.21,87.181,87.185,578799999.0
2005-01-31 19:51:00,87.19,87.2,87.162,87.162,666799999.0
2005-01-31 19:52:00,87.173,87.205,87.17,87.195,275399999.0
2005-01-31 19:53:00,87.189,87.211,87.177,87.189,746499989.0
2005-01-31 19:54:00,87.179,87.185,87.15,87.158,724699995.0
2005-01-31 19:55:00,87.137,87.175,87.137,87.165,277299998.0
2005-01-31 19:56:00,87.167,87.182,87.157,87.182,626499994.0
2005-01-31 19:57:00,87.18,87.18,87.122,87.158,711999998.0
2005-01-31 19:58:00,87.168,87.184,87.152,87.168,1143499988.0
2005-01-31 19:59:00,87.17,87.182,87.15,87.166,763299997.0
2005-01-31 20:00:00,87.182,87.182,87.159,87.159,377699998.0
2005-01-31 20:01:00,87.174,87.187,87.155,87.181,562499999.0
2005-01-31 20:02:00,87.166,87.182,87.159,87.176,495799995.0
2005-01-31 20:03:00,87.175,87.186,87.155,87.173,592500001.0
2005-01-31 20:04:00,87.174,87.191,87.158,87.185,580199998.0
2005-01-31 20:05:00,87.181,87.201,87.171,87.19,414200001.0
2005-01-31 20:06:00,87.185,87.212,87.151,87.17,741499995.0
2005-01-31 20:07:00,87.187,87.205,87.175,87.195,424099996.0
2005-01-31 20:08:00,87.179,87.194,87.152,87.18,715599996.0
2005-01-31 20:09:00,87.161,87.181,87.143,87.166,502899997.0
2005-01-31 20:10:00,87.16,87.175,87.135,87.147,695300007.0
2005-01-31 20:11:00,87.16,87.202,87.145,87.19,1387799997.0
2005-01-31 20:12:00,87.175,87.193,87.154,87.166,1706899993.0
2005-01-31 20:13:00,87.189,87.207,87.173,87.19,756300003.0
2005-01-31 20:14:00,87.18,87.188,87.134,87.16,579999999.0
2005-01-31 20:15:00,87.173,87.201,87.162,87.175,1038799991.0
2005-01-31 20:16:00,87.182,87.204,87.164,87.18,1128300000.0
2005-01-31 20:17:00,87.166,87.189,87.163,87.175,275199997.0
2005-01-31 20:18:00,87.166,87.188,87.158,87.17,250500002.0
2005-01-31 20:19:00,87.171,87.202,87.157,87.202,1467299995.0
2005-01-31 20:20:00,87.177,87.193,87.155,87.168,1546499998.0
2005-01-31 20:21:00,87.185,87.195,87.168,87.176,478199999.0
2005-01-31 20:22:00,87.202,87.227,87.186,87.188,831299995.0
2005-01-31 20:23:00,87.206,87.218,87.183,87.187,868299998.0
2005-01-31 20:24:00,87.179,87.205,87.171,87.205,598099990.0
2005-01-31 20:25:00,87.194,87.224,87.159,87.192,509799995.0
2005-01-31 20:26:00,87.193,87.196,87.168,87.176,501199994.0
2005-01-31 20:27:00,87.188,87.192,87.158,87.192,1424999999.0
2005-01-31 20:28:00,87.176,87.208,87.168,87.195,2124900002.0
2005-01-31 20:31:00,87.15,87.158,87.117,87.143,1745099990.0
2005-01-31 20:32:00,87.14,87.156,87.121,87.138,2049399992.0
2005-01-31 20:33:00,87.14,87.156,87.111,87.135,805400001.0
2005-01-31 20:34:00,87.113,87.146,87.109,87.132,333000000.0
2005-01-31 20:35:00,87.12,87.124,87.084,87.084,670999994.0
2005-01-31 20:36:00,87.095,87.117,87.074,87.115,501399996.0
2005-01-31 20:37:00,87.086,87.118,87.085,87.118,408499995.0
2005-01-31 20:38:00,87.103,87.123,87.091,87.12,1647499994.0
2005-01-31 20:39:00,87.094,87.118,87.092,87.107,1138100000.0
2005-01-31 20:40:00,87.104,87.125,87.09,87.125,1647600003.0
2005-01-31 20:41:00,87.108,87.141,87.107,87.115,1021600001.0
2005-01-31 20:42:00,87.11,87.143,87.102,87.12,1138199994.0
2005-01-31 20:43:00,87.144,87.153,87.107,87.107,564700000.0
2005-01-31 20:44:00,87.108,87.123,87.091,87.106,1214899988.0
2005-01-31 20:45:00,87.103,87.114,87.085,87.107,1123500001.0
2005-01-31 20:46:00,87.083,87.107,87.069,87.091,932000001.0
2005-01-31 20:47:00,87.076,87.13,87.076,87.123,1335199996.0
2005-01-31 20:48:00,87.127,87.148,87.107,87.107,722300000.0
2005-01-31 20:49:00,87.119,87.139,87.102,87.125,756600002.0
2005-01-31 20:50:00,87.122,87.151,87.097,87.147,765499999.0
2005-01-31 20:51:00,87.113,87.138,87.107,87.126,684799997.0
2005-01-31 20:52:00,87.125,87.154,87.112,87.129,739599996.0
2005-01-31 20:53:00,87.144,87.145,87.111,87.132,1483900002.0
2005-01-31 20:54:00,87.129,87.152,87.124,87.147,476100002.0
2005-01-31 20:55:00,87.142,87.153,87.121,87.136,944599992.0
2005-01-31 20:56:00,87.116,87.157,87.1,87.115,1007799996.0
2005-01-31 20:57:00,87.105,87.143,87.103,87.143,1480000003.0
2005-01-31 20:58:00,87.12,87.12,87.12,87.12,1900000002.0
2005-01-31 20:59:00,87.135,87.154,87.104,87.125,1900000002.0
2005-01-31 21:00:00,87.104,87.124,87.083,87.115,2050099992.0
2005-01-31 21:01:00,87.09,87.09,87.09,87.09,759799992.0
2005-01-31 21:02:00,87.088,87.119,87.072,87.102,759799992.0
2005-01-31 21:03:00,87.115,87.115,87.082,87.093,593700000.0
2005-01-31 21:04:00,87.095,87.112,87.084,87.095,431200000.0
2005-01-31 21:05:00,87.109,87.119,87.09,87.106,376499998.0
2005-01-31 21:06:00,87.108,87.127,87.094,87.114,551499998.0
2005-01-31 21:07:00,87.104,87.12,87.085,87.111,606400002.0
2005-01-31 21:08:00,87.105,87.117,87.08,87.092,594499994.0
2005-01-31 21:09:00,87.098,87.113,87.084,87.095,304700002.0
2005-01-31 21:10:00,87.113,87.125,87.103,87.103,349200001.0
2005-01-31 21:11:00,87.114,87.132,87.094,87.1,454200006.0
2005-01-31 21:12:00,87.12,87.148,87.084,87.136,517000002.0
2005-01-31 21:13:00,87.098,87.119,87.088,87.094,821299995.0
2005-01-31 21:14:00,87.127,87.141,87.084,87.116,860299997.0
2005-01-31 21:15:00,87.127,87.137,87.105,87.112,928199990.0
2005-01-31 21:16:00,87.128,87.153,87.116,87.128,680499999.0
2005-01-31 21:17:00,87.148,87.166,87.123,87.166,1467599991.0
2005-01-31 21:18:00,87.16,87.167,87.119,87.137,961400010.0
2005-01-31 21:19:00,87.15,87.192,87.15,87.176,961199993.0
2005-01-31 21:20:00,87.168,87.19,87.155,87.155,1687299996.0
2005-01-31 21:21:00,87.146,87.173,87.138,87.171,2049599997.0
2005-01-31 21:22:00,87.147,87.168,87.117,87.144,1456099991.0
2005-01-31 21:23:00,87.15,87.167,87.121,87.148,1020000002.0
2005-01-31 21:24:00,87.155,87.157,87.12,87.144,702100001.0
2005-01-31 21:25:00,87.128,87.149,87.108,87.12,1282399998.0
2005-01-31 21:26:00,87.129,87.163,87.129,87.145,472300002.0
2005-01-31 21:27:00,87.134,87.155,87.126,87.145,422399998.0
2005-01-31 21:28:00,87.143,87.155,87.135,87.142,363299998.0
2005-01-31 21:29:00,87.16,87.16,87.121,87.137,727599994.0
2005-01-31 21:30:00,87.158,87.158,87.125,87.136,451700005.0
2005-01-31 21:31:00,87.114,87.136,87.1,87.121,227199998.0
2005-01-31 21:32:00,87.143,87.153,87.111,87.14,1287299996.0
2005-01-31 21:33:00,87.105,87.125,87.096,87.113,156099996.0
2005-01-31 21:34:00,87.12,87.121,87.084,87.088,386399996.0
2005-01-31 21:35:00,87.123,87.135,87.093,87.099,546500003.0
2005-01-31 21:36:00,87.104,87.122,87.08,87.097,232699999.0
2005-01-31 21:37:00,87.111,87.134,87.095,87.119,457700003.0
2005-01-31 21:38:00,87.111,87.13,87.095,87.119,488000002.0
2005-01-31 21:39:00,87.1,87.118,87.084,87.109,289399997.0
2005-01-31 21:40:00,87.098,87.107,87.062,87.083,396599997.0
2005-01-31 21:41:00,87.084,87.111,87.079,87.1,451399994.0
2005-01-31 21:42:00,87.102,87.116,87.072,87.097,698100004.0
2005-01-31 21:43:00,87.097,87.112,87.086,87.105,708100009.0
2005-01-31 21:44:00,87.087,87.118,87.07,87.093,1494099999.0
2005-01-31 21:45:00,87.082,87.108,87.072,87.108,968499992.0
2005-01-31 21:46:00,87.094,87.121,87.073,87.095,463899998.0
2005-01-31 21:47:00,87.09,87.108,87.076,87.103,800199987.0
2005-01-31 21:48:00,87.113,87.113,87.088,87.089,315999997.0
2005-01-31 21:49:00,87.103,87.132,87.082,87.118,751800005.0
2005-01-31 21:50:00,87.096,87.116,87.084,87.099,194700001.0
2005-01-31 21:51:00,87.094,87.118,87.086,87.118,307199997.0
2005-01-31 21:52:00,87.103,87.108,87.068,87.082,557000001.0
2005-01-31 21:53:00,87.093,87.11,87.084,87.11,179400004.0
2005-01-31 21:54:00,87.097,87.119,87.087,87.118,227199995.0
2005-01-31 21:55:00,87.126,87.128,87.105,87.115,388499999.0
2005-01-31 21:56:00,87.138,87.138,87.092,87.106,562400005.0
2005-01-31 21:57:00,87.101,87.115,87.088,87.103,124899997.0
2005-01-31 21:58:00,87.111,87.125,87.098,87.115,148999998.0
2005-01-31 21:59:00,87.117,87.131,87.068,87.082,639599994.0
2005-01-31 22:00:00,87.095,87.112,87.062,87.076,569499993.0
2005-01-31 22:01:00,87.061,87.09,87.057,87.09,761800002.0
2005-01-31 22:02:00,87.066,87.099,87.063,87.099,1151899994.0
2005-01-31 22:03:00,87.086,87.104,87.068,87.084,261199999.0
2005-01-31 22:04:00,87.116,87.116,87.077,87.088,774799994.0
2005-01-31 22:05:00,87.093,87.115,87.082,87.084,247399997.0
2005-01-31 22:06:00,87.09,87.109,87.07,87.086,166900001.0
2005-01-31 22:07:00,87.081,87.093,87.065,87.091,287400003.0
2005-01-31 22:08:00,87.107,87.133,87.099,87.111,196700000.0
2005-01-31 22:09:00,87.116,87.148,87.116,87.146,350500000.0
2005-01-31 22:10:00,87.107,87.127,87.081,87.105,243300000.0
2005-01-31 22:11:00,87.107,87.127,87.093,87.107,409599996.0
2005-01-31 22:12:00,87.116,87.129,87.095,87.107,338899998.0
2005-01-31 22:13:00,87.124,87.137,87.092,87.109,476700002.0
2005-01-31 22:14:00,87.138,87.138,87.113,87.118,226500002.0
2005-01-31 22:15:00,87.129,87.153,87.124,87.15,685199994.0
2005-01-31 22:16:00,87.119,87.141,87.112,87.132,329999998.0
2005-01-31 22:17:00,87.097,87.125,87.091,87.101,222199998.0
2005-01-31 22:18:00,87.11,87.125,87.094,87.098,265399996.0
2005-01-31 22:19:00,87.109,87.126,87.102,87.122,149600001.0
2005-01-31 22:20:00,87.118,87.13,87.1,87.11,231200000.0
2005-01-31 22:21:00,87.074,87.111,87.074,87.11,109599999.0
2005-01-31 22:22:00,87.114,87.136,87.108,87.123,393100004.0
2005-01-31 22:23:00,87.129,87.129,87.107,87.107,151300000.0
2005-01-31 22:24:00,87.137,87.143,87.116,87.136,303400002.0
2005-01-31 22:25:00,87.117,87.154,87.117,87.154,263799997.0
2005-01-31 22:26:00,87.11,87.135,87.11,87.135,88800002.0
2005-01-31 22:27:00,87.157,87.161,87.133,87.138,654399997.0
2005-01-31 22:28:00,87.133,87.133,87.109,87.115,324299997.0
2005-01-31 22:29:00,87.111,87.137,87.098,87.123,313499996.0
2005-01-31 22:30:00,87.114,87.141,87.106,87.13,657700001.0
2005-01-31 22:31:00,87.122,87.142,87.106,87.115,262299997.0
2005-01-31 22:32:00,87.126,87.147,87.107,87.119,230600001.0
2005-01-31 22:33:00,87.125,87.147,87.112,87.121,482100002.0
2005-01-31 22:34:00,87.127,87.148,87.119,87.141,480799999.0
2005-01-31 22:35:00,87.132,87.147,87.115,87.147,278299998.0
2005-01-31 22:36:00,87.158,87.158,87.116,87.125,610899992.0
2005-01-31 22:37:00,87.14,87.148,87.124,87.13,137600002.0
2005-01-31 22:38:00,87.127,87.145,87.121,87.135,261500000.0
2005-01-31 22:39:00,87.135,87.153,87.12,87.144,217700002.0
2005-01-31 22:40:00,87.128,87.141,87.115,87.117,455100003.0
2005-01-31 22:41:00,87.136,87.136,87.1,87.114,317100001.0
2005-01-31 22:42:00,87.145,87.145,87.11,87.11,311999999.0
2005-01-31 22:43:00,87.137,87.156,87.124,87.136,670900003.0
2005-01-31 22:44:00,87.143,87.143,87.102,87.102,584200006.0
2005-01-31 22:45:00,87.102,87.122,87.089,87.114,349599998.0
2005-01-31 22:46:00,87.111,87.115,87.079,87.085,390499995.0
2005-01-31 22:47:00,87.085,87.111,87.085,87.111,324600000.0
2005-01-31 22:48:00,87.077,87.097,87.038,87.06,438499997.0
2005-01-31 22:49:00,87.063,87.11,87.045,87.091,457099999.0
2005-01-31 22:50:00,87.106,87.12,87.09,87.11,279900003.0
2005-01-31 22:51:00,87.096,87.119,87.079,87.119,758499999.0
2005-01-31 22:52:00,87.108,87.137,87.102,87.117,285599996.0
2005-01-31 22:53:00,87.119,87.135,87.087,87.115,346600003.0
2005-01-31 22:54:00,87.093,87.115,87.084,87.111,325200002.0
2005-01-31 22:55:00,87.078,87.117,87.071,87.093,466100000.0
2005-01-31 22:56:00,87.1,87.129,87.1,87.126,208899999.0
2005-01-31 22:57:00,87.128,87.14,87.099,87.111,238100001.0
2005-01-31 22:58:00,87.137,87.141,87.111,87.111,177599998.0
2005-01-31 22:59:00,87.097,87.123,87.048,87.109,267500002.0
2005-01-31 23:00:00,87.124,87.133,87.108,87.126,182999998.0
2005-01-31 23:01:00,87.108,87.126,87.094,87.109,99699999.0
2005-01-31 23:02:00,87.105,87.117,87.089,87.109,191999999.0
2005-01-31 23:03:00,87.115,87.116,87.08,87.092,214699999.0
2005-01-31 23:04:00,87.107,87.107,87.069,87.094,180300001.0
2005-01-31 23:05:00,87.077,87.109,87.075,87.109,152699999.0
2005-01-31 23:06:00,87.087,87.12,87.087,87.112,243299998.0
2005-01-31 23:07:00,87.114,87.114,87.088,87.1,257499996.0
2005-01-31 23:08:00,87.093,87.122,87.087,87.122,260199999.0
2005-01-31 23:09:00,87.11,87.118,87.089,87.098,110300000.0
2005-01-31 23:10:00,87.107,87.12,87.092,87.12,182399999.0
2005-01-31 23:11:00,87.114,87.134,87.113,87.127,177199998.0
2005-01-31 23:12:00,87.123,87.13,87.105,87.117,207400000.0
2005-01-31 23:13:00,87.111,87.137,87.103,87.137,168200000.0
2005-01-31 23:14:00,87.139,87.15,87.116,87.141,239500000.0
2005-01-31 23:15:00,87.132,87.136,87.115,87.124,197900004.0
2005-01-31 23:16:00,87.104,87.149,87.104,87.14,234799998.0
2005-01-31 23:17:00,87.15,87.185,87.133,87.168,305300000.0
2005-01-31 23:18:00,87.166,87.187,87.166,87.183,150100000.0
2005-01-31 23:19:00,87.163,87.194,87.16,87.172,225399999.0
2005-01-31 23:20:00,87.174,87.195,87.164,87.195,308599997.0
2005-01-31 23:21:00,87.173,87.197,87.169,87.197,189499998.0
2005-01-31 23:22:00,87.18,87.193,87.157,87.174,179799999.0
2005-01-31 23:23:00,87.186,87.189,87.164,87.17,235399998.0
2005-01-31 23:24:00,87.187,87.209,87.175,87.175,275099998.0
2005-01-31 23:25:00,87.186,87.193,87.164,87.178,319600002.0
2005-01-31 23:26:00,87.163,87.204,87.163,87.204,185399999.0
2005-01-31 23:27:00,87.181,87.197,87.167,87.184,155000001.0
2005-01-31 23:28:00,87.179,87.192,87.166,87.179,121999997.0
2005-01-31 23:29:00,87.192,87.205,87.166,87.193,423900004.0
2005-01-31 23:30:00,87.186,87.216,87.179,87.216,127799998.0
2005-01-31 23:31:00,87.178,87.222,87.177,87.222,305100003.0
2005-01-31 23:32:00,87.206,87.207,87.171,87.171,267500004.0
2005-01-31 23:33:00,87.183,87.208,87.177,87.201,243499999.0
2005-01-31 23:34:00,87.193,87.204,87.163,87.188,342299995.0
2005-01-31 23:35:00,87.186,87.205,87.164,87.178,309599996.0
2005-01-31 23:36:00,87.193,87.195,87.169,87.175,53400000.0
2005-01-31 23:37:00,87.198,87.198,87.17,87.185,122199999.0
2005-01-31 23:38:00,87.167,87.188,87.152,87.188,210599997.0
2005-01-31 23:39:00,87.18,87.193,87.165,87.178,189199998.0
2005-01-31 23:40:00,87.153,87.183,87.131,87.154,165200000.0
2005-01-31 23:41:00,87.167,87.191,87.155,87.181,234800003.0
2005-01-31 23:42:00,87.167,87.183,87.141,87.141,164999996.0
2005-01-31 23:43:00,87.163,87.186,87.147,87.172,264300000.0
2005-01-31 23:44:00,87.143,87.185,87.143,87.185,368199997.0
2005-01-31 23:45:00,87.158,87.173,87.134,87.155,142500000.0
2005-01-31 23:46:00,87.158,87.172,87.142,87.166,231900002.0
2005-01-31 23:47:00,87.168,87.172,87.148,87.172,157300001.0
2005-01-31 23:48:00,87.149,87.168,87.143,87.165,196000000.0
2005-01-31 23:49:00,87.136,87.171,87.133,87.15,213199997.0
2005-01-31 23:50:00,87.131,87.167,87.129,87.167,198900001.0
2005-01-31 23:51:00,87.168,87.168,87.12,87.12,244400002.0
2005-01-31 23:52:00,87.138,87.166,87.122,87.148,199599997.0
2005-01-31 23:53:00,87.186,87.186,87.162,87.178,250700002.0
2005-01-31 23:54:00,87.181,87.189,87.167,87.173,293699996.0
2005-01-31 23:55:00,87.156,87.169,87.148,87.163,208300000.0
2005-01-31 23:56:00,87.174,87.178,87.146,87.146,153399999.0
2005-01-31 23:57:00,87.148,87.179,87.138,87.179,136499998.0
2005-01-31 23:58:00,87.182,87.182,87.159,87.16,230200003.0
2005-01-31 23:59:00,87.183,87.202,87.169,87.186,255099998.0
2005-02-01 00:00:00,87.189,87.203,87.172,87.203,321199997.0
2005-02-01 00:01:00,87.164,87.208,87.164,87.195,273900001.0
2005-02-01 00:02:00,87.212,87.223,87.189,87.198,278199998.0
2005-02-01 00:03:00,87.204,87.217,87.191,87.206,198200000.0
2005-02-01 00:04:00,87.183,87.202,87.162,87.175,263000000.0
2005-02-01 00:05:00,87.211,87.211,87.169,87.187,314799992.0
2005-02-01 00:06:00,87.192,87.223,87.164,87.203,253800000.0
2005-02-01 00:07:00,87.183,87.217,87.18,87.217,200300003.0
2005-02-01 00:08:00,87.203,87.227,87.194,87.215,311499993.0
2005-02-01 00:09:00,87.219,87.229,87.165,87.165,210999999.0
2005-02-01 00:10:00,87.209,87.222,87.183,87.206,226699996.0
2005-02-01 00:11:00,87.208,87.228,87.19,87.205,299300002.0
2005-02-01 00:12:00,87.235,87.245,87.192,87.192,268600001.0
2005-02-01 00:13:00,87.239,87.241,87.208,87.209,323100002.0
2005-02-01 00:14:00,87.211,87.23,87.194,87.205,255300000.0
2005-02-01 00:15:00,87.224,87.236,87.205,87.236,104400003.0
2005-02-01 00:16:00,87.238,87.255,87.221,87.227,287099996.0
2005-02-01 00:17:00,87.229,87.243,87.209,87.227,162799997.0
2005-02-01 00:18:00,87.216,87.23,87.205,87.222,249900000.0
2005-02-01 00:19:00,87.213,87.226,87.194,87.211,294299997.0
2005-02-01 00:20:00,87.207,87.222,87.2,87.22,277300001.0
2005-02-01 00:21:00,87.203,87.234,87.203,87.216,263200002.0
2005-02-01 00:22:00,87.205,87.24,87.205,87.24,99600001.0
2005-02-01 00:23:00,87.213,87.23,87.202,87.212,174500002.0
2005-02-01 00:24:00,87.21,87.227,87.193,87.22,138699999.0
2005-02-01 00:25:00,87.225,87.228,87.197,87.213,323700002.0
2005-02-01 00:26:00,87.235,87.235,87.19,87.19,130699998.0
2005-02-01 00:27:00,87.183,87.225,87.178,87.191,286199999.0
2005-02-01 00:28:00,87.219,87.227,87.201,87.203,216199998.0
2005-02-01 00:29:00,87.197,87.212,87.179,87.204,191299996.0
2005-02-01 00:30:00,87.188,87.207,87.186,87.204,140499999.0
2005-02-01 00:31:00,87.196,87.223,87.18,87.223,204000001.0
2005-02-01 00:32:00,87.209,87.23,87.195,87.212,179199998.0
2005-02-01 00:33:00,87.208,87.222,87.189,87.219,171700001.0
2005-02-01 00:34:00,87.192,87.215,87.17,87.2,203099998.0
2005-02-01 00:35:00,87.194,87.209,87.174,87.196,182499996.0
2005-02-01 00:36:00,87.199,87.214,87.19,87.21,255000000.0
2005-02-01 00:37:00,87.209,87.209,87.176,87.176,268899996.0
2005-02-01 00:38:00,87.209,87.21,87.178,87.188,128100001.0
2005-02-01 00:39:00,87.169,87.207,87.169,87.198,191099998.0
2005-02-01 00:40:00,87.2,87.201,87.172,87.184,201999999.0
2005-02-01 00:41:00,87.173,87.205,87.173,87.205,160199998.0
2005-02-01 00:42:00,87.185,87.207,87.175,87.207,200100001.0
2005-02-01 00:43:00,87.184,87.204,87.175,87.188,324300002.0
2005-02-01 00:44:00,87.181,87.205,87.176,87.186,241400003.0
2005-02-01 00:45:00,87.183,87.204,87.175,87.197,429300001.0
2005-02-01 00:46:00,87.169,87.19,87.162,87.19,105700000.0
2005-02-01 00:47:00,87.192,87.192,87.159,87.184,214100000.0
2005-02-01 00:48:00,87.18,87.193,87.159,87.179,307600002.0
2005-02-01 00:49:00,87.176,87.196,87.167,87.176,91900000.0
2005-02-01 00:50:00,87.16,87.194,87.16,87.167,187300000.0
2005-02-01 00:51:00,87.159,87.174,87.119,87.158,188699999.0
2005-02-01 00:52:00,87.148,87.182,87.143,87.182,239499998.0
2005-02-01 00:53:00,87.14,87.177,87.14,87.158,193700000.0
2005-02-01 00:54:00,87.173,87.19,87.146,87.162,165800000.0
2005-02-01 00:55:00,87.153,87.205,87.153,87.205,334699998.0
2005-02-01 00:56:00,87.198,87.205,87.176,87.185,240299998.0
2005-02-01 00:57:00,87.195,87.196,87.161,87.165,274800000.0
2005-02-01 00:58:00,87.18,87.194,87.156,87.156,87200000.0
2005-02-01 00:59:00,87.176,87.188,87.165,87.188,242399996.0
2005-02-01 01:00:00,87.168,87.184,87.15,87.164,300700004.0
2005-02-01 01:01:00,87.173,87.184,87.153,87.159,207699999.0
2005-02-01 01:02:00,87.164,87.184,87.147,87.184,139599998.0
2005-02-01 01:03:00,87.153,87.174,87.151,87.174,212200001.0
2005-02-01 01:04:00,87.153,87.153,87.105,87.13,178199999.0
2005-02-01 01:05:00,87.115,87.146,87.103,87.146,179899996.0
2005-02-01 01:06:00,87.15,87.171,87.131,87.149,236000001.0
2005-02-01 01:07:00,87.146,87.169,87.139,87.159,234600002.0
2005-02-01 01:08:00,87.148,87.173,87.135,87.156,272900003.0
2005-02-01 01:09:00,87.17,87.184,87.158,87.17,125699998.0
2005-02-01 01:10:00,87.165,87.178,87.152,87.152,239599998.0
2005-02-01 01:11:00,87.152,87.177,87.142,87.167,227800002.0
2005-02-01 01:12:00,87.162,87.18,87.145,87.18,146000001.0
2005-02-01 01:13:00,87.176,87.176,87.144,87.16,207799999.0
2005-02-01 01:14:00,87.156,87.179,87.149,87.165,158600001.0
2005-02-01 01:15:00,87.158,87.17,87.151,87.165,161800003.0
2005-02-01 01:16:00,87.166,87.189,87.159,87.175,278000002.0
2005-02-01 01:17:00,87.162,87.182,87.143,87.164,159800002.0
2005-02-01 01:18:00,87.16,87.184,87.157,87.165,122899999.0
2005-02-01 01:19:00,87.181,87.181,87.163,87.165,80499999.0
2005-02-01 01:20:00,87.154,87.174,87.133,87.148,283899998.0
2005-02-01 01:21:00,87.179,87.184,87.146,87.155,246400003.0
2005-02-01 01:22:00,87.167,87.183,87.153,87.167,22400000.0
2005-02-01 01:23:00,87.157,87.176,87.148,87.175,157499998.0
2005-02-01 01:24:00,87.17,87.178,87.152,87.152,174999999.0
2005-02-01 01:25:00,87.144,87.179,87.14,87.179,211800001.0
2005-02-01 01:26:00,87.172,87.188,87.15,87.169,228300000.0
2005-02-01 01:27:00,87.197,87.197,87.17,87.189,216599999.0
2005-02-01 01:28:00,87.176,87.201,87.176,87.181,227299998.0
2005-02-01 01:29:00,87.181,87.191,87.153,87.165,256200000.0
2005-02-01 01:30:00,87.173,87.198,87.164,87.197,339599998.0
2005-02-01 01:31:00,87.165,87.196,87.153,87.183,358899999.0
2005-02-01 01:32:00,87.175,87.202,87.17,87.196,290200001.0
2005-02-01 01:33:00,87.19,87.208,87.19,87.208,59199998.0
2005-02-01 01:34:00,87.201,87.203,87.177,87.185,520099997.0
2005-02-01 01:35:00,87.184,87.215,87.184,87.215,322299999.0
2005-02-01 01:36:00,87.198,87.225,87.198,87.22,171700001.0
2005-02-01 01:37:00,87.225,87.245,87.202,87.229,221100000.0
2005-02-01 01:38:00,87.219,87.229,87.198,87.229,261299998.0
2005-02-01 01:39:00,87.187,87.209,87.176,87.197,202300000.0
2005-02-01 01:40:00,87.201,87.218,87.192,87.198,247399998.0
2005-02-01 01:41:00,87.178,87.215,87.178,87.215,243699997.0
2005-02-01 01:42:00,87.186,87.21,87.168,87.203,157199999.0
2005-02-01 01:43:00,87.217,87.227,87.204,87.208,172600001.0
2005-02-01 01:44:00,87.202,87.23,87.184,87.215,193599999.0
2005-02-01 01:45:00,87.221,87.239,87.212,87.212,222800000.0
2005-02-01 01:46:00,87.203,87.23,87.199,87.23,181999997.0
2005-02-01 01:47:00,87.213,87.227,87.194,87.209,126600000.0
2005-02-01 01:48:00,87.2,87.238,87.184,87.238,307000000.0
2005-02-01 01:49:00,87.229,87.229,87.198,87.205,259600002.0
2005-02-01 01:50:00,87.204,87.217,87.183,87.193,247700000.0
2005-02-01 01:51:00,87.209,87.221,87.196,87.196,315200002.0
2005-02-01 01:52:00,87.197,87.221,87.195,87.221,140199998.0
2005-02-01 01:53:00,87.233,87.241,87.202,87.209,303700000.0
2005-02-01 01:54:00,87.227,87.235,87.204,87.21,202200002.0
2005-02-01 01:55:00,87.223,87.233,87.199,87.231,267600000.0
2005-02-01 01:56:00,87.182,87.215,87.182,87.212,402899997.0
2005-02-01 01:57:00,87.183,87.206,87.178,87.201,354399999.0
2005-02-01 01:58:00,87.182,87.209,87.177,87.202,375200001.0
2005-02-01 01:59:00,87.188,87.215,87.184,87.215,265200003.0
2005-02-01 02:00:00,87.186,87.21,87.181,87.21,194500000.0
2005-02-01 02:01:00,87.204,87.217,87.175,87.188,212900001.0
2005-02-01 02:02:00,87.188,87.203,87.173,87.184,104700000.0
2005-02-01 02:03:00,87.177,87.196,87.166,87.188,232300000.0
2005-02-01 02:04:00,87.175,87.191,87.175,87.189,45200000.0
2005-02-01 02:05:00,87.184,87.206,87.176,87.192,329099997.0
2005-02-01 02:06:00,87.198,87.211,87.177,87.183,274699996.0
2005-02-01 02:07:00,87.185,87.199,87.165,87.181,265799999.0
2005-02-01 02:08:00,87.18,87.198,87.17,87.189,238500002.0
2005-02-01 02:09:00,87.184,87.205,87.183,87.191,385799997.0
2005-02-01 02:10:00,87.197,87.2,87.159,87.176,340000006.0
2005-02-01 02:11:00,87.149,87.198,87.143,87.191,275099997.0
2005-02-01 02:12:00,87.165,87.197,87.165,87.18,326699998.0
2005-02-01 02:13:00,87.154,87.18,87.147,87.154,232200002.0
2005-02-01 02:14:00,87.164,87.186,87.147,87.157,236399999.0
2005-02-01 02:15:00,87.137,87.164,87.131,87.158,311600001.0
2005-02-01 02:16:00,87.123,87.149,87.122,87.142,333100000.0
2005-02-01 02:17:00,87.145,87.163,87.128,87.149,203200000.0
2005-02-01 02:18:00,87.155,87.169,87.135,87.159,255799998.0
2005-02-01 02:19:00,87.153,87.159,87.132,87.145,152700002.0
2005-02-01 02:20:00,87.149,87.168,87.142,87.142,427700001.0
2005-02-01 02:21:00,87.15,87.165,87.135,87.146,134300000.0
2005-02-01 02:22:00,87.152,87.17,87.142,87.147,152600001.0
2005-02-01 02:23:00,87.161,87.174,87.14,87.167,242600002.0
2005-02-01 02:24:00,87.147,87.169,87.132,87.147,209100000.0
2005-02-01 02:25:00,87.155,87.169,87.139,87.165,227199999.0
2005-02-01 02:26:00,87.162,87.171,87.147,87.171,213700004.0
2005-02-01 02:27:00,87.185,87.185,87.146,87.154,261500002.0
2005-02-01 02:28:00,87.14,87.173,87.14,87.15,228000001.0
2005-02-01 02:29:00,87.173,87.188,87.16,87.175,330100000.0
2005-02-01 02:30:00,87.159,87.187,87.159,87.184,104600000.0
2005-02-01 02:31:00,87.186,87.192,87.162,87.175,83400001.0
2005-02-01 02:32:00,87.192,87.192,87.16,87.175,221299997.0
2005-02-01 02:33:00,87.177,87.182,87.152,87.162,220000000.0
2005-02-01 02:34:00,87.14,87.179,87.14,87.155,262799999.0
2005-02-01 02:35:00,87.16,87.18,87.14,87.14,292900004.0
2005-02-01 02:36:00,87.165,87.18,87.16,87.18,176999998.0
2005-02-01 02:37:00,87.17,87.185,87.148,87.16,191499999.0
2005-02-01 02:38:00,87.174,87.188,87.16,87.175,204299996.0
2005-02-01 02:39:00,87.166,87.194,87.166,87.19,285500000.0
2005-02-01 02:40:00,87.189,87.189,87.156,87.169,192500001.0
2005-02-01 02:41:00,87.18,87.187,87.16,87.175,409300003.0
2005-02-01 02:42:00,87.179,87.179,87.153,87.166,397300000.0
2005-02-01 02:43:00,87.147,87.181,87.147,87.165,78900000.0
2005-02-01 02:44:00,87.182,87.195,87.162,87.18,244900003.0
2005-02-01 02:45:00,87.188,87.204,87.171,87.189,109900002.0
2005-02-01 02:46:00,87.194,87.194,87.165,87.166,313900002.0
2005-02-01 02:47:00,87.165,87.202,87.165,87.202,170899999.0
2005-02-01 02:48:00,87.199,87.205,87.176,87.181,260700004.0
2005-02-01 02:49:00,87.191,87.2,87.161,87.171,291599998.0
2005-02-01 02:50:00,87.204,87.214,87.194,87.198,120699999.0
2005-02-01 02:51:00,87.184,87.21,87.167,87.182,348100009.0
2005-02-01 02:52:00,87.166,87.194,87.166,87.191,321399997.0
2005-02-01 02:53:00,87.169,87.192,87.15,87.177,248599997.0
2005-02-01 02:54:00,87.183,87.205,87.162,87.19,253600003.0
2005-02-01 02:55:00,87.193,87.219,87.174,87.187,222899998.0
2005-02-01 02:56:00,87.194,87.208,87.185,87.189,292600002.0
2005-02-01 02:57:00,87.201,87.217,87.191,87.201,166399999.0
2005-02-01 02:58:00,87.193,87.218,87.186,87.193,306800005.0
2005-02-01 02:59:00,87.19,87.213,87.178,87.187,424600000.0
2005-02-01 03:00:00,87.196,87.219,87.194,87.217,316099999.0
2005-02-01 03:01:00,87.219,87.224,87.189,87.201,192000002.0
2005-02-01 03:02:00,87.202,87.211,87.183,87.195,163800003.0
2005-02-01 03:03:00,87.195,87.216,87.183,87.201,207900000.0
2005-02-01 03:04:00,87.185,87.208,87.171,87.191,226299998.0
2005-02-01 03:05:00,87.208,87.222,87.189,87.202,331499997.0
2005-02-01 03:06:00,87.195,87.213,87.187,87.187,195899997.0
2005-02-01 03:07:00,87.196,87.213,87.17,87.193,268899997.0
2005-02-01 03:08:00,87.203,87.203,87.173,87.175,307299999.0
2005-02-01 03:09:00,87.18,87.198,87.167,87.167,145799998.0
2005-02-01 03:10:00,87.172,87.183,87.149,87.168,341399998.0
2005-02-01 03:11:00,87.165,87.181,87.155,87.181,125300000.0
2005-02-01 03:12:00,87.176,87.179,87.157,87.158,128099999.0
2005-02-01 03:13:00,87.159,87.185,87.158,87.185,405399998.0
2005-02-01 03:14:00,87.168,87.194,87.168,87.194,134700002.0
2005-02-01 03:15:00,87.187,87.187,87.162,87.184,162399997.0
2005-02-01 03:16:00,87.178,87.196,87.158,87.185,108500002.0
2005-02-01 03:17:00,87.183,87.197,87.172,87.197,169800000.0
2005-02-01 03:18:00,87.178,87.202,87.173,87.18,201299999.0
2005-02-01 03:19:00,87.166,87.19,87.166,87.169,352299998.0
2005-02-01 03:20:00,87.156,87.18,87.156,87.161,39000000.0
2005-02-01 03:21:00,87.152,87.172,87.144,87.172,367999994.0
2005-02-01 03:22:00,87.149,87.178,87.139,87.178,182699999.0
2005-02-01 03:23:00,87.185,87.185,87.145,87.145,143900000.0
2005-02-01 03:24:00,87.169,87.179,87.141,87.141,209499998.0
2005-02-01 03:25:00,87.163,87.183,87.151,87.183,366299999.0
2005-02-01 03:26:00,87.185,87.185,87.161,87.161,304100005.0
2005-02-01 03:27:00,87.17,87.181,87.158,87.17,196700000.0
2005-02-01 03:28:00,87.149,87.179,87.145,87.163,252199998.0
2005-02-01 03:29:00,87.161,87.166,87.14,87.166,149900000.0
2005-02-01 03:30:00,87.172,87.173,87.144,87.144,212799998.0
2005-02-01 03:31:00,87.155,87.168,87.142,87.16,352300002.0
2005-02-01 03:32:00,87.159,87.163,87.13,87.142,261800000.0
2005-02-01 03:33:00,87.127,87.152,87.127,87.142,263600001.0
2005-02-01 03:34:00,87.141,87.141,87.115,87.115,258200004.0
2005-02-01 03:35:00,87.13,87.151,87.114,87.131,174999999.0
2005-02-01 03:36:00,87.14,87.149,87.124,87.131,116700000.0
2005-02-01 03:37:00,87.153,87.16,87.13,87.131,275199997.0
2005-02-01 03:38:00,87.118,87.156,87.118,87.156,198899999.0
2005-02-01 03:39:00,87.133,87.166,87.116,87.138,157900000.0
2005-02-01 03:40:00,87.123,87.158,87.123,87.153,210999997.0
2005-02-01 03:41:00,87.155,87.155,87.128,87.142,224900000.0
2005-02-01 03:42:00,87.137,87.153,87.119,87.138,167800002.0
2005-02-01 03:43:00,87.164,87.169,87.133,87.133,153700000.0
2005-02-01 03:44:00,87.152,87.154,87.107,87.14,271800001.0
2005-02-01 03:45:00,87.121,87.162,87.121,87.162,154899998.0
2005-02-01 03:46:00,87.142,87.168,87.142,87.165,199900001.0
2005-02-01 03:47:00,87.17,87.172,87.142,87.142,211500001.0
2005-02-01 03:48:00,87.139,87.174,87.139,87.158,137399999.0
2005-02-01 03:49:00,87.157,87.171,87.141,87.167,369000000.0
2005-02-01 03:50:00,87.147,87.173,87.141,87.154,115300001.0
2005-02-01 03:51:00,87.17,87.183,87.145,87.163,258899997.0
2005-02-01 03:52:00,87.14,87.18,87.14,87.163,304900002.0
2005-02-01 03:53:00,87.155,87.176,87.131,87.146,314300000.0
2005-02-01 03:54:00,87.159,87.169,87.14,87.14,321200002.0
2005-02-01 03:55:00,87.183,87.183,87.147,87.151,206399998.0
2005-02-01 03:56:00,87.167,87.177,87.151,87.166,301000002.0
2005-02-01 03:57:00,87.152,87.187,87.151,87.163,110300000.0
2005-02-01 03:58:00,87.165,87.165,87.13,87.13,186499998.0
2005-02-01 03:59:00,87.142,87.16,87.121,87.121,301700004.0
2005-02-01 04:00:00,87.116,87.15,87.116,87.135,228599999.0
2005-02-01 04:01:00,87.155,87.155,87.126,87.14,212099998.0
2005-02-01 04:02:00,87.152,87.167,87.13,87.155,312600001.0
2005-02-01 04:03:00,87.163,87.182,87.148,87.162,236299997.0
2005-02-01 04:04:00,87.144,87.171,87.141,87.141,272599999.0
2005-02-01 04:05:00,87.157,87.18,87.15,87.162,232700001.0
2005-02-01 04:06:00,87.139,87.183,87.139,87.183,153499998.0
2005-02-01 04:07:00,87.157,87.184,87.147,87.167,292500001.0
2005-02-01 04:08:00,87.183,87.183,87.148,87.183,139099999.0
2005-02-01 04:09:00,87.162,87.181,87.132,87.15,211800000.0
2005-02-01 04:10:00,87.142,87.176,87.142,87.176,196500000.0
2005-02-01 04:11:00,87.132,87.176,87.132,87.173,215299999.0
2005-02-01 04:12:00,87.15,87.175,87.139,87.166,127499999.0
2005-02-01 04:13:00,87.174,87.174,87.149,87.149,277300000.0
2005-02-01 04:14:00,87.162,87.178,87.15,87.178,310400000.0
2005-02-01 04:15:00,87.145,87.179,87.145,87.179,242300002.0
2005-02-01 04:16:00,87.175,87.18,87.158,87.16,231900000.0
2005-02-01 04:17:00,87.154,87.177,87.154,87.177,78200000.0
2005-02-01 04:18:00,87.177,87.178,87.153,87.153,179599996.0
2005-02-01 04:19:00,87.17,87.17,87.146,87.155,122600001.0
2005-02-01 04:20:00,87.133,87.169,87.133,87.152,335500000.0
2005-02-01 04:21:00,87.153,87.18,87.151,87.168,187799998.0
2005-02-01 04:22:00,87.174,87.183,87.156,87.175,297200001.0
2005-02-01 04:23:00,87.178,87.188,87.168,87.177,120200003.0
2005-02-01 04:24:00,87.145,87.166,87.139,87.166,94900000.0
2005-02-01 04:25:00,87.163,87.177,87.146,87.173,331499995.0
2005-02-01 04:26:00,87.137,87.17,87.135,87.17,248799998.0
2005-02-01 04:27:00,87.15,87.173,87.15,87.167,171099999.0
2005-02-01 04:28:00,87.155,87.17,87.142,87.16,190799998.0
2005-02-01 04:29:00,87.137,87.162,87.124,87.131,203399998.0
2005-02-01 04:30:00,87.128,87.149,87.12,87.142,330799998.0
2005-02-01 04:31:00,87.136,87.162,87.134,87.159,336500005.0
2005-02-01 04:32:00,87.15,87.178,87.142,87.161,224300000.0
2005-02-01 04:33:00,87.154,87.175,87.154,87.172,209300002.0
2005-02-01 04:34:00,87.152,87.172,87.135,87.149,46899999.0
2005-02-01 04:35:00,87.143,87.163,87.138,87.163,220599999.0
2005-02-01 04:36:00,87.164,87.164,87.131,87.149,191499998.0
2005-02-01 04:37:00,87.152,87.152,87.121,87.127,179300002.0
2005-02-01 04:38:00,87.129,87.148,87.122,87.137,359099995.0
2005-02-01 04:39:00,87.148,87.154,87.121,87.142,218500004.0
2005-02-01 04:40:00,87.13,87.146,87.125,87.145,211700000.0
2005-02-01 04:41:00,87.138,87.161,87.132,87.16,206099999.0
2005-02-01 04:42:00,87.152,87.168,87.144,87.148,159899997.0
2005-02-01 04:43:00,87.149,87.175,87.149,87.173,138300001.0
2005-02-01 04:44:00,87.158,87.182,87.158,87.173,239099998.0
2005-02-01 04:45:00,87.152,87.172,87.142,87.147,101799999.0
2005-02-01 04:46:00,87.161,87.174,87.141,87.151,175500001.0
2005-02-01 04:47:00,87.17,87.176,87.142,87.142,321000003.0
2005-02-01 04:48:00,87.157,87.181,87.148,87.156,225899999.0
2005-02-01 04:49:00,87.173,87.179,87.138,87.16,228500000.0
2005-02-01 04:50:00,87.153,87.17,87.14,87.144,256599997.0
2005-02-01 04:51:00,87.154,87.18,87.154,87.177,45100000.0
2005-02-01 04:52:00,87.176,87.2,87.16,87.172,171900004.0
2005-02-01 04:53:00,87.182,87.182,87.155,87.16,248100002.0
2005-02-01 04:54:00,87.146,87.164,87.127,87.142,191999997.0
2005-02-01 04:55:00,87.162,87.178,87.162,87.178,52500000.0
2005-02-01 04:56:00,87.147,87.169,87.138,87.169,227999999.0
2005-02-01 04:57:00,87.159,87.159,87.12,87.12,127900000.0
2005-02-01 04:58:00,87.134,87.159,87.129,87.15,156900000.0
2005-02-01 04:59:00,87.148,87.167,87.131,87.143,219800000.0
2005-02-01 05:00:00,87.142,87.18,87.142,87.176,255199996.0
2005-02-01 05:01:00,87.168,87.171,87.135,87.167,311499999.0
2005-02-01 05:02:00,87.177,87.18,87.134,87.16,235500000.0
2005-02-01 05:03:00,87.182,87.182,87.147,87.182,241999997.0
2005-02-01 05:04:00,87.167,87.176,87.148,87.151,154400000.0
2005-02-01 05:05:00,87.145,87.177,87.14,87.147,146100003.0
2005-02-01 05:06:00,87.139,87.168,87.133,87.149,354799997.0
2005-02-01 05:07:00,87.164,87.181,87.161,87.176,39900000.0
2005-02-01 05:08:00,87.158,87.182,87.158,87.182,173100000.0
2005-02-01 05:09:00,87.19,87.19,87.154,87.169,280900001.0
2005-02-01 05:10:00,87.164,87.181,87.147,87.163,265800004.0
2005-02-01 05:11:00,87.177,87.19,87.162,87.18,194899999.0
2005-02-01 05:12:00,87.178,87.178,87.152,87.165,128500001.0
2005-02-01 05:13:00,87.166,87.166,87.137,87.144,167900000.0
2005-02-01 05:14:00,87.143,87.17,87.128,87.155,209599998.0
2005-02-01 05:15:00,87.167,87.17,87.149,87.153,123099999.0
2005-02-01 05:16:00,87.171,87.191,87.165,87.177,229500000.0
2005-02-01 05:17:00,87.172,87.172,87.14,87.146,225900000.0
2005-02-01 05:18:00,87.199,87.199,87.138,87.138,419100006.0
2005-02-01 05:19:00,87.161,87.176,87.155,87.167,130699999.0
2005-02-01 05:20:00,87.151,87.169,87.145,87.145,232399997.0
2005-02-01 05:21:00,87.162,87.174,87.147,87.164,132800001.0
2005-02-01 05:22:00,87.165,87.174,87.145,87.165,134299998.0
2005-02-01 05:23:00,87.161,87.161,87.127,87.13,102699999.0
2005-02-01 05:24:00,87.168,87.168,87.149,87.154,143100001.0
2005-02-01 05:25:00,87.153,87.17,87.128,87.155,224899999.0
2005-02-01 05:26:00,87.166,87.186,87.165,87.186,156699999.0
2005-02-01 05:27:00,87.172,87.172,87.128,87.128,158100000.0
2005-02-01 05:28:00,87.155,87.177,87.148,87.148,121700000.0
2005-02-01 05:29:00,87.147,87.178,87.147,87.178,162699999.0
2005-02-01 05:30:00,87.163,87.175,87.136,87.159,286499999.0
2005-02-01 05:31:00,87.151,87.167,87.149,87.163,67299998.0
2005-02-01 05:32:00,87.14,87.165,87.14,87.143,202099997.0
2005-02-01 05:33:00,87.183,87.186,87.15,87.168,263800001.0
2005-02-01 05:34:00,87.152,87.171,87.129,87.161,161400000.0
2005-02-01 05:35:00,87.167,87.184,87.152,87.165,256500001.0
2005-02-01 05:36:00,87.162,87.186,87.135,87.186,161500000.0
2005-02-01 05:37:00,87.167,87.185,87.157,87.166,152799998.0
2005-02-01 05:38:00,87.178,87.181,87.159,87.163,240899995.0
2005-02-01 05:39:00,87.179,87.187,87.142,87.142,256199999.0
2005-02-01 05:40:00,87.181,87.189,87.155,87.169,141900002.0
2005-02-01 05:41:00,87.185,87.208,87.185,87.201,262599999.0
2005-02-01 05:42:00,87.187,87.206,87.178,87.19,260300001.0
2005-02-01 05:43:00,87.185,87.198,87.169,87.192,146199999.0
2005-02-01 05:44:00,87.168,87.209,87.168,87.202,200899997.0
2005-02-01 05:45:00,87.209,87.209,87.181,87.185,48199999.0
2005-02-01 05:46:00,87.181,87.205,87.178,87.186,179400000.0
2005-02-01 05:47:00,87.192,87.202,87.148,87.187,250499999.0
2005-02-01 05:48:00,87.204,87.207,87.18,87.18,200999999.0
2005-02-01 05:49:00,87.194,87.206,87.183,87.195,339699998.0
2005-02-01 05:50:00,87.184,87.209,87.172,87.172,227899999.0
2005-02-01 05:51:00,87.198,87.21,87.169,87.2,213200002.0
2005-02-01 05:52:00,87.192,87.199,87.174,87.178,127200000.0
2005-02-01 05:53:00,87.175,87.197,87.175,87.197,290600003.0
2005-02-01 05:54:00,87.197,87.211,87.185,87.193,178800001.0
2005-02-01 05:55:00,87.181,87.218,87.181,87.212,225500003.0
2005-02-01 05:56:00,87.184,87.212,87.173,87.182,142399997.0
2005-02-01 05:57:00,87.194,87.203,87.184,87.198,184999998.0
2005-02-01 05:58:00,87.191,87.202,87.172,87.172,338600000.0
2005-02-01 05:59:00,87.179,87.211,87.176,87.176,181300001.0
2005-02-01 06:00:00,87.171,87.196,87.16,87.196,210299999.0
2005-02-01 06:01:00,87.171,87.193,87.152,87.169,173600000.0
2005-02-01 06:02:00,87.183,87.204,87.165,87.178,290699995.0
2005-02-01 06:03:00,87.147,87.185,87.147,87.165,280699996.0
2005-02-01 06:04:00,87.172,87.189,87.159,87.168,250199996.0
2005-02-01 06:05:00,87.185,87.189,87.161,87.166,315599998.0
2005-02-01 06:06:00,87.182,87.196,87.165,87.196,188499998.0
2005-02-01 06:07:00,87.195,87.203,87.175,87.181,343200002.0
2005-02-01 06:08:00,87.19,87.2,87.17,87.187,186899996.0
2005-02-01 06:09:00,87.19,87.209,87.17,87.199,277399999.0
2005-02-01 06:10:00,87.201,87.212,87.175,87.175,149200000.0
2005-02-01 06:11:00,87.173,87.196,87.157,87.194,135299999.0
2005-02-01 06:12:00,87.17,87.193,87.16,87.168,102900000.0
2005-02-01 06:13:00,87.169,87.195,87.159,87.159,211199999.0
2005-02-01 06:14:00,87.173,87.191,87.16,87.171,130300001.0
2005-02-01 06:15:00,87.152,87.179,87.147,87.162,248100003.0
2005-02-01 06:16:00,87.162,87.169,87.124,87.141,287100000.0
2005-02-01 06:17:00,87.119,87.151,87.098,87.099,188399997.0
2005-02-01 06:18:00,87.104,87.133,87.092,87.107,180699997.0
2005-02-01 06:19:00,87.115,87.137,87.106,87.124,347799996.0
2005-02-01 06:20:00,87.117,87.128,87.096,87.116,231299997.0
2005-02-01 06:21:00,87.14,87.15,87.119,87.132,204300003.0
2005-02-01 06:22:00,87.147,87.147,87.129,87.129,30899999.0
2005-02-01 06:23:00,87.119,87.145,87.118,87.128,188600000.0
2005-02-01 06:24:00,87.121,87.145,87.112,87.14,309699999.0
2005-02-01 06:25:00,87.138,87.154,87.118,87.126,192100002.0
2005-02-01 06:26:00,87.13,87.149,87.126,87.131,200199999.0
2005-02-01 06:27:00,87.143,87.157,87.125,87.141,309499996.0
2005-02-01 06:28:00,87.137,87.153,87.1,87.119,249899997.0
2005-02-01 06:29:00,87.14,87.152,87.134,87.152,117000000.0
2005-02-01 06:30:00,87.117,87.15,87.117,87.15,124300000.0
2005-02-01 06:31:00,87.141,87.159,87.119,87.159,183700000.0
2005-02-01 06:32:00,87.138,87.148,87.115,87.128,207799997.0
2005-02-01 06:33:00,87.16,87.164,87.128,87.149,222499997.0
2005-02-01 06:34:00,87.145,87.163,87.145,87.162,134900000.0
2005-02-01 06:35:00,87.133,87.161,87.117,87.128,138200001.0
2005-02-01 06:36:00,87.158,87.173,87.146,87.154,242800000.0
2005-02-01 06:37:00,87.156,87.186,87.155,87.183,235899996.0
2005-02-01 06:38:00,87.182,87.185,87.141,87.16,142300003.0
2005-02-01 06:39:00,87.16,87.178,87.16,87.172,73800000.0
2005-02-01 06:40:00,87.17,87.197,87.158,87.182,145099999.0
2005-02-01 06:41:00,87.191,87.206,87.184,87.188,210799999.0
2005-02-01 06:42:00,87.208,87.212,87.178,87.188,224600001.0
2005-02-01 06:43:00,87.191,87.203,87.174,87.178,305599998.0
2005-02-01 06:44:00,87.202,87.202,87.161,87.166,216299998.0
2005-02-01 06:45:00,87.172,87.205,87.172,87.197,182600000.0
2005-02-01 06:46:00,87.197,87.214,87.187,87.2,200000001.0
2005-02-01 06:47:00,87.187,87.209,87.185,87.185,153200001.0
2005-02-01 06:48:00,87.215,87.215,87.188,87.198,123799999.0
2005-02-01 06:49:00,87.214,87.22,87.184,87.201,192499998.0
2005-02-01 06:50:00,87.206,87.221,87.199,87.206,234200002.0
2005-02-01 06:51:00,87.231,87.232,87.202,87.219,244899997.0
2005-02-01 06:52:00,87.19,87.22,87.19,87.207,183900003.0
2005-02-01 06:53:00,87.207,87.219,87.186,87.204,290799998.0
2005-02-01 06:54:00,87.185,87.212,87.185,87.212,88200000.0
2005-02-01 06:55:00,87.195,87.211,87.177,87.193,159499999.0
2005-02-01 06:56:00,87.195,87.2,87.17,87.181,247299998.0
2005-02-01 06:57:00,87.204,87.204,87.18,87.19,153999999.0
2005-02-01 06:58:00,87.204,87.229,87.18,87.229,276000000.0
2005-02-01 06:59:00,87.189,87.217,87.189,87.202,198299999.0
2005-02-01 07:00:00,87.193,87.207,87.18,87.186,135500000.0
2005-02-01 07:01:00,87.195,87.207,87.186,87.203,136500001.0
2005-02-01 07:02:00,87.193,87.209,87.181,87.187,214900002.0
2005-02-01 07:03:00,87.206,87.21,87.17,87.17,245400000.0
2005-02-01 07:04:00,87.196,87.205,87.174,87.19,90299999.0
2005-02-01 07:05:00,87.189,87.191,87.158,87.163,179099999.0
2005-02-01 07:06:00,87.18,87.18,87.15,87.156,58799999.0
2005-02-01 07:07:00,87.178,87.193,87.154,87.173,276999996.0
2005-02-01 07:08:00,87.176,87.176,87.14,87.14,135000001.0
2005-02-01 07:09:00,87.13,87.166,87.13,87.166,187600000.0
2005-02-01 07:10:00,87.158,87.158,87.127,87.134,338899999.0
2005-02-01 07:11:00,87.143,87.178,87.137,87.147,352700003.0
2005-02-01 07:12:00,87.152,87.16,87.125,87.14,242099999.0
2005-02-01 07:13:00,87.16,87.171,87.142,87.153,332399999.0
2005-02-01 07:14:00,87.158,87.188,87.158,87.183,356100002.0
2005-02-01 07:15:00,87.165,87.182,87.156,87.175,209299997.0
2005-02-01 07:16:00,87.163,87.181,87.144,87.167,143499997.0
2005-02-01 07:17:00,87.163,87.185,87.163,87.177,273700003.0
2005-02-01 07:18:00,87.18,87.197,87.173,87.175,289799998.0
2005-02-01 07:19:00,87.19,87.191,87.171,87.185,160700003.0
2005-02-01 07:20:00,87.186,87.213,87.184,87.198,215400000.0
2005-02-01 07:21:00,87.205,87.213,87.184,87.204,146799999.0
2005-02-01 07:22:00,87.193,87.212,87.181,87.201,214100001.0
2005-02-01 07:23:00,87.207,87.214,87.181,87.204,323200004.0
2005-02-01 07:24:00,87.193,87.219,87.189,87.219,253100003.0
2005-02-01 07:25:00,87.203,87.221,87.197,87.21,232199997.0
2005-02-01 07:26:00,87.203,87.221,87.187,87.213,196400000.0
2005-02-01 07:27:00,87.188,87.21,87.17,87.182,168900001.0
2005-02-01 07:28:00,87.174,87.195,87.174,87.195,159400001.0
2005-02-01 07:29:00,87.204,87.204,87.17,87.182,218700000.0
2005-02-01 07:30:00,87.198,87.198,87.173,87.173,189100002.0
2005-02-01 07:31:00,87.197,87.209,87.175,87.185,137100000.0
2005-02-01 07:32:00,87.202,87.204,87.171,87.185,299599999.0
2005-02-01 07:33:00,87.173,87.224,87.173,87.224,135299997.0
2005-02-01 07:34:00,87.187,87.212,87.179,87.195,306000002.0
2005-02-01 07:35:00,87.22,87.22,87.187,87.201,244299998.0
2005-02-01 07:36:00,87.186,87.227,87.186,87.227,109000001.0
2005-02-01 07:37:00,87.198,87.217,87.173,87.206,334700004.0
2005-02-01 07:38:00,87.148,87.203,87.148,87.186,120800000.0
2005-02-01 07:39:00,87.201,87.216,87.167,87.194,338199999.0
2005-02-01 07:40:00,87.214,87.232,87.205,87.222,340699998.0
2005-02-01 07:41:00,87.239,87.239,87.204,87.215,258700000.0
2005-02-01 07:42:00,87.208,87.241,87.205,87.228,324200000.0
2005-02-01 07:43:00,87.221,87.23,87.203,87.218,212399996.0
2005-02-01 07:44:00,87.233,87.248,87.199,87.222,139900000.0
2005-02-01 07:45:00,87.208,87.234,87.208,87.225,238600001.0
2005-02-01 07:46:00,87.227,87.253,87.2,87.221,315699999.0
2005-02-01 07:47:00,87.209,87.224,87.199,87.222,294099998.0
2005-02-01 07:48:00,87.234,87.234,87.213,87.232,232200001.0
2005-02-01 07:49:00,87.236,87.24,87.209,87.209,214900002.0
2005-02-01 07:50:00,87.231,87.245,87.212,87.223,190299999.0
2005-02-01 07:51:00,87.248,87.256,87.231,87.236,282799997.0
2005-02-01 07:52:00,87.221,87.252,87.221,87.252,166100001.0
2005-02-01 07:53:00,87.247,87.251,87.223,87.224,225699997.0
2005-02-01 07:54:00,87.229,87.248,87.216,87.216,224000000.0
2005-02-01 07:55:00,87.244,87.244,87.208,87.222,205599999.0
2005-02-01 07:56:00,87.208,87.248,87.207,87.233,242900004.0
2005-02-01 07:57:00,87.239,87.244,87.219,87.226,194899998.0
2005-02-01 07:58:00,87.218,87.26,87.218,87.26,108800000.0
2005-02-01 07:59:00,87.234,87.254,87.211,87.219,138299996.0
2005-02-01 08:00:00,87.238,87.248,87.221,87.223,225000001.0
2005-02-01 08:01:00,87.231,87.25,87.2,87.219,306900006.0
2005-02-01 08:02:00,87.229,87.234,87.206,87.224,219200000.0
2005-02-01 08:03:00,87.223,87.228,87.2,87.209,321199999.0
2005-02-01 08:04:00,87.225,87.242,87.21,87.227,231999999.0
2005-02-01 08:05:00,87.21,87.244,87.21,87.238,199100001.0
2005-02-01 08:06:00,87.216,87.24,87.2,87.218,431999999.0
2005-02-01 08:07:00,87.216,87.221,87.197,87.204,302400001.0
2005-02-01 08:08:00,87.202,87.246,87.201,87.236,225799999.0
2005-02-01 08:09:00,87.232,87.235,87.202,87.212,202099997.0
2005-02-01 08:10:00,87.205,87.226,87.197,87.223,339599999.0
2005-02-01 08:11:00,87.22,87.244,87.211,87.213,214199999.0
2005-02-01 08:12:00,87.217,87.236,87.208,87.229,201999999.0
2005-02-01 08:13:00,87.245,87.245,87.214,87.215,231399996.0
2005-02-01 08:14:00,87.244,87.244,87.213,87.216,355499997.0
2005-02-01 08:15:00,87.218,87.238,87.198,87.217,311200000.0
2005-02-01 08:16:00,87.214,87.231,87.198,87.226,124299999.0
2005-02-01 08:17:00,87.196,87.233,87.196,87.225,196899998.0
2005-02-01 08:18:00,87.199,87.227,87.191,87.202,120600000.0
2005-02-01 08:19:00,87.202,87.225,87.181,87.22,186699998.0
2005-02-01 08:20:00,87.211,87.211,87.17,87.188,161100000.0
2005-02-01 08:21:00,87.207,87.213,87.177,87.197,273699995.0
2005-02-01 08:22:00,87.194,87.212,87.179,87.195,220500000.0
2005-02-01 08:23:00,87.181,87.211,87.17,87.192,254400001.0
2005-02-01 08:24:00,87.186,87.204,87.152,87.17,301500001.0
2005-02-01 08:25:00,87.184,87.204,87.181,87.204,138199999.0
2005-02-01 08:26:00,87.179,87.209,87.177,87.199,199099998.0
2005-02-01 08:27:00,87.194,87.203,87.174,87.181,289100002.0
2005-02-01 08:28:00,87.183,87.205,87.17,87.187,377199997.0
2005-02-01 08:29:00,87.166,87.189,87.166,87.178,206599999.0
2005-02-01 08:30:00,87.168,87.188,87.151,87.161,227299999.0
2005-02-01 08:31:00,87.19,87.195,87.167,87.167,345200000.0
2005-02-01 08:32:00,87.191,87.206,87.176,87.187,190700001.0
2005-02-01 08:33:00,87.182,87.205,87.172,87.172,202099994.0
2005-02-01 08:34:00,87.192,87.211,87.181,87.189,144900001.0
2005-02-01 08:35:00,87.215,87.216,87.187,87.202,322899999.0
2005-02-01 08:36:00,87.185,87.22,87.185,87.215,229299999.0
2005-02-01 08:37:00,87.198,87.223,87.186,87.194,223199998.0
2005-02-01 08:38:00,87.208,87.235,87.203,87.235,254300000.0
2005-02-01 08:39:00,87.203,87.234,87.203,87.222,225600002.0
2005-02-01 08:40:00,87.207,87.222,87.193,87.222,230599998.0
2005-02-01 08:41:00,87.188,87.207,87.18,87.201,209000001.0
2005-02-01 08:42:00,87.196,87.219,87.187,87.198,158299998.0
2005-02-01 08:43:00,87.208,87.208,87.175,87.185,180600002.0
2005-02-01 08:44:00,87.208,87.208,87.174,87.18,192600000.0
2005-02-01 08:45:00,87.186,87.193,87.157,87.178,322699998.0
2005-02-01 08:46:00,87.178,87.201,87.175,87.178,305600002.0
2005-02-01 08:47:00,87.18,87.21,87.178,87.192,189199996.0
2005-02-01 08:48:00,87.212,87.228,87.192,87.206,275400001.0
2005-02-01 08:49:00,87.202,87.229,87.202,87.229,209800001.0
2005-02-01 08:50:00,87.153,87.206,87.153,87.206,151099999.0
2005-02-01 08:51:00,87.216,87.224,87.157,87.157,279899998.0
2005-02-01 08:52:00,87.202,87.202,87.176,87.176,152399998.0
2005-02-01 08:53:00,87.209,87.223,87.174,87.208,231300000.0
2005-02-01 08:54:00,87.186,87.21,87.186,87.205,305000000.0
2005-02-01 08:55:00,87.181,87.208,87.163,87.163,273099999.0
2005-02-01 08:56:00,87.202,87.219,87.153,87.172,219599999.0
2005-02-01 08:57:00,87.195,87.226,87.185,87.212,350699997.0
2005-02-01 08:58:00,87.216,87.232,87.197,87.22,115199999.0
2005-02-01 08:59:00,87.223,87.26,87.223,87.256,142199999.0
2005-02-01 09:00:00,87.266,87.266,87.229,87.245,272100000.0
2005-02-01 09:01:00,87.24,87.26,87.23,87.245,324699998.0
2005-02-01 09:02:00,87.233,87.246,87.218,87.246,213899996.0
2005-02-01 09:03:00,87.23,87.244,87.217,87.236,245299994.0
2005-02-01 09:04:00,87.231,87.255,87.209,87.243,267500000.0
2005-02-01 09:05:00,87.237,87.244,87.188,87.199,236300000.0
2005-02-01 09:06:00,87.273,87.284,87.241,87.251,210600000.0
2005-02-01 09:07:00,87.264,87.281,87.224,87.236,226299995.0
2005-02-01 09:08:00,87.219,87.237,87.19,87.191,230100000.0
2005-02-01 09:09:00,87.174,87.207,87.173,87.2,159999999.0
2005-02-01 09:10:00,87.19,87.19,87.163,87.175,273400000.0
2005-02-01 09:11:00,87.181,87.198,87.158,87.163,122299999.0
2005-02-01 09:12:00,87.135,87.161,87.123,87.148,233100002.0
2005-02-01 09:13:00,87.125,87.152,87.114,87.131,215299999.0
2005-02-01 09:14:00,87.128,87.178,87.124,87.162,296500001.0
2005-02-01 09:15:00,87.187,87.209,87.172,87.207,298000002.0
2005-02-01 09:16:00,87.206,87.245,87.205,87.219,180599999.0
2005-02-01 09:17:00,87.25,87.267,87.218,87.218,281800001.0
2005-02-01 09:18:00,87.219,87.242,87.198,87.202,317799998.0
2005-02-01 09:19:00,87.217,87.242,87.198,87.209,340599996.0
2005-02-01 09:20:00,87.216,87.232,87.188,87.208,451900005.0
2005-02-01 09:21:00,87.187,87.226,87.181,87.226,177600000.0
2005-02-01 09:22:00,87.238,87.239,87.207,87.213,204199999.0
2005-02-01 09:23:00,87.211,87.244,87.202,87.223,276699997.0
2005-02-01 09:24:00,87.257,87.257,87.207,87.211,139699999.0
2005-02-01 09:25:00,87.244,87.276,87.219,87.251,261199999.0
2005-02-01 09:26:00,87.287,87.295,87.263,87.275,237499997.0
2005-02-01 09:27:00,87.292,87.307,87.257,87.257,271000000.0
2005-02-01 09:28:00,87.261,87.278,87.25,87.268,289700002.0
2005-02-01 09:29:00,87.27,87.283,87.265,87.271,171699999.0
2005-02-01 09:30:00,87.276,87.276,87.219,87.236,142099999.0
2005-02-01 09:31:00,87.253,87.267,87.234,87.265,381400001.0
2005-02-01 09:32:00,87.249,87.27,87.233,87.253,384900002.0
2005-02-01 09:33:00,87.236,87.263,87.224,87.243,263700003.0
2005-02-01 09:34:00,87.217,87.266,87.217,87.266,200499999.0
2005-02-01 09:35:00,87.246,87.269,87.226,87.239,314100007.0
2005-02-01 09:36:00,87.245,87.26,87.23,87.246,211499999.0
2005-02-01 09:37:00,87.242,87.282,87.231,87.254,245000000.0
2005-02-01 09:38:00,87.255,87.264,87.234,87.245,397800004.0
2005-02-01 09:39:00,87.25,87.25,87.206,87.227,249400007.0
2005-02-01 09:40:00,87.198,87.213,87.184,87.202,199699999.0
2005-02-01 09:41:00,87.212,87.212,87.167,87.176,220999998.0
2005-02-01 09:42:00,87.195,87.21,87.16,87.186,202400002.0
2005-02-01 09:43:00,87.181,87.207,87.172,87.191,279800003.0
2005-02-01 09:44:00,87.185,87.21,87.181,87.198,290899996.0
2005-02-01 09:45:00,87.205,87.228,87.176,87.176,297299999.0
2005-02-01 09:46:00,87.206,87.206,87.169,87.17,243500001.0
2005-02-01 09:47:00,87.205,87.205,87.18,87.18,113199999.0
2005-02-01 09:48:00,87.188,87.231,87.181,87.231,211500003.0
2005-02-01 09:49:00,87.194,87.22,87.184,87.192,232900000.0
2005-02-01 09:50:00,87.19,87.199,87.17,87.172,269199998.0
2005-02-01 09:51:00,87.19,87.22,87.177,87.203,127100002.0
2005-02-01 09:52:00,87.227,87.246,87.211,87.225,253600000.0
2005-02-01 09:53:00,87.225,87.225,87.183,87.183,82100000.0
2005-02-01 09:54:00,87.222,87.222,87.189,87.198,159700000.0
2005-02-01 09:55:00,87.183,87.195,87.166,87.176,215399997.0
2005-02-01 09:56:00,87.181,87.223,87.171,87.208,144200000.0
2005-02-01 09:57:00,87.222,87.222,87.197,87.204,294300002.0
2005-02-01 09:58:00,87.197,87.225,87.197,87.198,145199998.0
2005-02-01 09:59:00,87.231,87.25,87.22,87.229,230900001.0
2005-02-01 10:00:00,87.234,87.234,87.198,87.221,201499998.0
2005-02-01 10:01:00,87.215,87.221,87.152,87.152,184699999.0
2005-02-01 10:02:00,87.18,87.196,87.173,87.179,178399996.0
2005-02-01 10:03:00,87.199,87.221,87.188,87.188,188999998.0
2005-02-01 10:04:00,87.217,87.226,87.166,87.166,165700001.0
2005-02-01 10:05:00,87.2,87.211,87.17,87.17,287300002.0
2005-02-01 10:06:00,87.162,87.185,87.162,87.183,186600003.0
2005-02-01 10:07:00,87.164,87.196,87.153,87.196,104000000.0
2005-02-01 10:08:00,87.183,87.184,87.155,87.167,217100001.0
2005-02-01 10:09:00,87.2,87.2,87.165,87.167,136900000.0
2005-02-01 10:10:00,87.157,87.188,87.139,87.172,260599999.0
2005-02-01 10:11:00,87.18,87.188,87.159,87.169,162400000.0
2005-02-01 10:12:00,87.176,87.177,87.141,87.141,249999997.0
2005-02-01 10:13:00,87.183,87.193,87.16,87.178,172900001.0
2005-02-01 10:14:00,87.182,87.221,87.173,87.18,392899997.0
2005-02-01 10:15:00,87.204,87.204,87.162,87.162,188900001.0
2005-02-01 10:16:00,87.159,87.191,87.149,87.178,215799996.0
2005-02-01 10:17:00,87.19,87.199,87.162,87.162,106100000.0
2005-02-01 10:18:00,87.17,87.19,87.15,87.161,126799999.0
2005-02-01 10:19:00,87.161,87.172,87.143,87.145,176100000.0
2005-02-01 10:20:00,87.152,87.179,87.132,87.164,260399999.0
2005-02-01 10:21:00,87.145,87.171,87.136,87.146,325700001.0
2005-02-01 10:22:00,87.154,87.171,87.142,87.156,261700003.0
2005-02-01 10:23:00,87.156,87.185,87.136,87.163,94000000.0
2005-02-01 10:24:00,87.155,87.175,87.149,87.163,151200000.0
2005-02-01 10:25:00,87.174,87.2,87.161,87.17,452699996.0
2005-02-01 10:26:00,87.16,87.181,87.15,87.172,252200002.0
2005-02-01 10:27:00,87.178,87.185,87.151,87.18,324400002.0
2005-02-01 10:28:00,87.155,87.179,87.148,87.171,219800000.0
2005-02-01 10:29:00,87.171,87.188,87.159,87.166,258800002.0
2005-02-01 10:30:00,87.18,87.2,87.172,87.192,198399999.0
2005-02-01 10:31:00,87.172,87.2,87.151,87.191,225100002.0
2005-02-01 10:32:00,87.205,87.213,87.184,87.213,248099997.0
2005-02-01 10:33:00,87.205,87.219,87.172,87.189,200100000.0
2005-02-01 10:34:00,87.207,87.207,87.169,87.181,411499999.0
2005-02-01 10:35:00,87.178,87.213,87.154,87.164,310999996.0
2005-02-01 10:36:00,87.166,87.189,87.161,87.182,286900002.0
2005-02-01 10:37:00,87.185,87.2,87.168,87.182,285700000.0
2005-02-01 10:38:00,87.197,87.199,87.17,87.17,229599999.0
2005-02-01 10:39:00,87.174,87.19,87.166,87.19,155099999.0
2005-02-01 10:40:00,87.187,87.207,87.173,87.181,228899996.0
2005-02-01 10:41:00,87.198,87.222,87.19,87.193,222799999.0
2005-02-01 10:42:00,87.195,87.223,87.189,87.209,286499996.0
2005-02-01 10:43:00,87.22,87.229,87.173,87.19,205099999.0
2005-02-01 10:44:00,87.207,87.236,87.203,87.228,355399999.0
2005-02-01 10:45:00,87.213,87.227,87.2,87.214,277999996.0
2005-02-01 10:46:00,87.199,87.231,87.199,87.209,296599998.0
2005-02-01 10:47:00,87.188,87.225,87.177,87.213,260000000.0
2005-02-01 10:48:00,87.222,87.222,87.176,87.188,168399996.0
2005-02-01 10:49:00,87.2,87.235,87.181,87.193,377999999.0
2005-02-01 10:50:00,87.209,87.218,87.197,87.197,166100000.0
2005-02-01 10:51:00,87.187,87.225,87.187,87.225,150900000.0
2005-02-01 10:52:00,87.193,87.216,87.183,87.199,224299999.0
2005-02-01 10:53:00,87.179,87.187,87.156,87.16,207400000.0
2005-02-01 10:54:00,87.179,87.19,87.125,87.169,403699998.0
2005-02-01 10:55:00,87.183,87.195,87.163,87.181,278800004.0
2005-02-01 10:56:00,87.183,87.202,87.162,87.186,215300003.0
2005-02-01 10:57:00,87.184,87.192,87.173,87.174,231900001.0
2005-02-01 10:58:00,87.179,87.198,87.166,87.198,212800002.0
2005-02-01 10:59:00,87.19,87.211,87.178,87.18,209500002.0
2005-02-01 11:00:00,87.19,87.216,87.181,87.2,283199993.0
2005-02-01 11:01:00,87.217,87.217,87.166,87.181,256100003.0
2005-02-01 11:02:00,87.202,87.214,87.179,87.193,271900000.0
2005-02-01 11:03:00,87.222,87.222,87.194,87.219,148499998.0
2005-02-01 11:04:00,87.211,87.211,87.184,87.187,192899994.0
2005-02-01 11:05:00,87.193,87.217,87.179,87.188,321899999.0
2005-02-01 11:06:00,87.188,87.209,87.169,87.187,280099997.0
2005-02-01 11:07:00,87.185,87.19,87.164,87.177,167000000.0
2005-02-01 11:08:00,87.168,87.187,87.151,87.16,332700004.0
2005-02-01 11:09:00,87.178,87.199,87.168,87.193,258599997.0
2005-02-01 11:10:00,87.174,87.201,87.174,87.195,273000004.0
2005-02-01 11:11:00,87.181,87.226,87.181,87.226,344500003.0
2005-02-01 11:12:00,87.209,87.218,87.186,87.199,265900002.0
2005-02-01 11:13:00,87.178,87.218,87.178,87.211,154199999.0
2005-02-01 11:14:00,87.207,87.207,87.175,87.175,370799999.0
2005-02-01 11:15:00,87.185,87.185,87.132,87.156,345199996.0
2005-02-01 11:16:00,87.173,87.196,87.143,87.152,201499998.0
2005-02-01 11:17:00,87.136,87.179,87.135,87.167,286600003.0
2005-02-01 11:18:00,87.171,87.191,87.15,87.157,182999998.0
2005-02-01 11:19:00,87.167,87.186,87.15,87.167,108299998.0
2005-02-01 11:20:00,87.176,87.2,87.164,87.195,437100002.0
2005-02-01 11:21:00,87.171,87.189,87.152,87.183,288099997.0
2005-02-01 11:22:00,87.185,87.192,87.161,87.172,185700000.0
2005-02-01 11:23:00,87.17,87.188,87.167,87.185,133499999.0
2005-02-01 11:24:00,87.183,87.196,87.167,87.183,128099997.0
2005-02-01 11:25:00,87.173,87.195,87.161,87.182,225099998.0
2005-02-01 11:26:00,87.186,87.2,87.172,87.199,232199997.0
2005-02-01 11:27:00,87.187,87.204,87.167,87.183,262999998.0
2005-02-01 11:28:00,87.166,87.195,87.153,87.157,225599999.0
2005-02-01 11:29:00,87.153,87.181,87.144,87.177,280200000.0
2005-02-01 11:30:00,87.163,87.174,87.144,87.16,179700001.0
2005-02-01 11:31:00,87.185,87.185,87.15,87.166,266700002.0
2005-02-01 11:32:00,87.149,87.173,87.143,87.156,261099999.0
2005-02-01 11:33:00,87.129,87.15,87.101,87.123,202300000.0
2005-02-01 11:34:00,87.117,87.145,87.117,87.131,238399999.0
2005-02-01 11:35:00,87.129,87.144,87.116,87.128,178699999.0
2005-02-01 11:36:00,87.117,87.147,87.111,87.145,198299999.0
2005-02-01 11:37:00,87.138,87.163,87.135,87.158,181799999.0
2005-02-01 11:38:00,87.147,87.173,87.147,87.173,104699998.0
2005-02-01 11:39:00,87.165,87.194,87.163,87.193,238300002.0
2005-02-01 11:40:00,87.198,87.221,87.192,87.202,323100000.0
2005-02-01 11:41:00,87.219,87.224,87.198,87.205,304500002.0
2005-02-01 11:42:00,87.225,87.235,87.199,87.199,161799999.0
2005-02-01 11:43:00,87.214,87.231,87.202,87.203,98599999.0
2005-02-01 11:44:00,87.203,87.221,87.195,87.21,300100003.0
2005-02-01 11:45:00,87.197,87.238,87.193,87.238,396100001.0
2005-02-01 11:46:00,87.201,87.225,87.193,87.224,296100001.0
2005-02-01 11:47:00,87.23,87.23,87.206,87.217,276899995.0
2005-02-01 11:48:00,87.197,87.23,87.197,87.225,290499999.0
2005-02-01 11:49:00,87.204,87.234,87.204,87.23,357599995.0
2005-02-01 11:50:00,87.223,87.25,87.221,87.249,277500000.0
2005-02-01 11:51:00,87.231,87.24,87.212,87.214,267200002.0
2005-02-01 11:52:00,87.222,87.235,87.209,87.227,241699998.0
2005-02-01 11:53:00,87.219,87.247,87.211,87.24,404600004.0
2005-02-01 11:54:00,87.235,87.235,87.212,87.213,227599997.0
2005-02-01 11:55:00,87.228,87.256,87.22,87.222,246200003.0
2005-02-01 11:56:00,87.213,87.244,87.213,87.243,309100001.0
2005-02-01 11:57:00,87.238,87.258,87.215,87.239,245899998.0
2005-02-01 11:58:00,87.227,87.261,87.227,87.247,168100000.0
2005-02-01 11:59:00,87.24,87.255,87.222,87.222,266999997.0
2005-02-01 12:00:00,87.237,87.239,87.2,87.226,338499999.0
2005-02-01 12:01:00,87.211,87.228,87.199,87.222,218099999.0
2005-02-01 12:02:00,87.208,87.234,87.196,87.233,201800002.0
2005-02-01 12:03:00,87.208,87.248,87.208,87.241,227500001.0
2005-02-01 12:04:00,87.242,87.242,87.209,87.216,229400000.0
2005-02-01 12:05:00,87.203,87.22,87.199,87.214,125999999.0
2005-02-01 12:06:00,87.218,87.237,87.194,87.211,312599998.0
2005-02-01 12:07:00,87.185,87.217,87.174,87.217,345299993.0
2005-02-01 12:08:00,87.188,87.226,87.188,87.225,218099997.0
2005-02-01 12:09:00,87.206,87.23,87.187,87.195,220099999.0
2005-02-01 12:10:00,87.201,87.219,87.187,87.199,161799999.0
2005-02-01 12:11:00,87.195,87.217,87.189,87.202,94900000.0
2005-02-01 12:12:00,87.182,87.23,87.182,87.226,244799998.0
2005-02-01 12:13:00,87.205,87.217,87.179,87.196,177999998.0
2005-02-01 12:14:00,87.202,87.203,87.18,87.187,285300001.0
2005-02-01 12:15:00,87.215,87.215,87.169,87.182,305100000.0
2005-02-01 12:16:00,87.174,87.227,87.174,87.227,224600000.0
2005-02-01 12:17:00,87.189,87.22,87.181,87.199,244099998.0
2005-02-01 12:18:00,87.188,87.22,87.182,87.21,296100001.0
2005-02-01 12:19:00,87.197,87.229,87.186,87.211,178499997.0
2005-02-01 12:20:00,87.212,87.251,87.212,87.242,200000000.0
2005-02-01 12:21:00,87.227,87.259,87.225,87.233,230100000.0
2005-02-01 12:22:00,87.24,87.24,87.203,87.227,300699999.0
2005-02-01 12:23:00,87.203,87.225,87.19,87.224,146899999.0
2005-02-01 12:24:00,87.207,87.236,87.206,87.231,204199999.0
2005-02-01 12:25:00,87.232,87.232,87.196,87.212,286899999.0
2005-02-01 12:26:00,87.205,87.222,87.187,87.198,199699994.0
2005-02-01 12:27:00,87.199,87.221,87.187,87.192,285299999.0
2005-02-01 12:28:00,87.209,87.213,87.182,87.197,332300002.0
2005-02-01 12:29:00,87.204,87.215,87.169,87.2,342199997.0
2005-02-01 12:30:00,87.214,87.218,87.195,87.198,273999997.0
2005-02-01 12:31:00,87.225,87.235,87.202,87.207,280399999.0
2005-02-01 12:32:00,87.2,87.227,87.199,87.227,181699997.0
2005-02-01 12:33:00,87.217,87.224,87.192,87.192,91599999.0
2005-02-01 12:34:00,87.238,87.238,87.205,87.217,84899999.0
2005-02-01 12:35:00,87.228,87.24,87.211,87.212,179399997.0
2005-02-01 12:36:00,87.226,87.261,87.221,87.243,288900001.0
2005-02-01 12:37:00,87.249,87.249,87.217,87.236,245199999.0
2005-02-01 12:38:00,87.242,87.242,87.212,87.222,278000001.0
2005-02-01 12:39:00,87.226,87.226,87.191,87.208,185400000.0
2005-02-01 12:40:00,87.211,87.23,87.211,87.23,156600001.0
2005-02-01 12:41:00,87.22,87.22,87.182,87.2,247100000.0
2005-02-01 12:42:00,87.201,87.229,87.18,87.192,298899996.0
2005-02-01 12:43:00,87.207,87.224,87.188,87.211,284399993.0
2005-02-01 12:44:00,87.223,87.223,87.183,87.188,172300000.0
2005-02-01 12:45:00,87.179,87.214,87.179,87.196,283999996.0
2005-02-01 12:46:00,87.188,87.204,87.164,87.185,336200000.0
2005-02-01 12:47:00,87.173,87.2,87.17,87.195,254400000.0
2005-02-01 12:48:00,87.179,87.206,87.166,87.177,348100001.0
2005-02-01 12:49:00,87.177,87.198,87.17,87.17,225599999.0
2005-02-01 12:50:00,87.183,87.213,87.179,87.196,183700002.0
2005-02-01 12:51:00,87.2,87.226,87.187,87.208,270199999.0
2005-02-01 12:52:00,87.212,87.226,87.192,87.214,258100000.0
2005-02-01 12:53:00,87.221,87.247,87.201,87.228,217699997.0
2005-02-01 12:54:00,87.212,87.233,87.197,87.222,129600002.0
2005-02-01 12:55:00,87.223,87.236,87.201,87.209,176499999.0
2005-02-01 12:56:00,87.215,87.241,87.21,87.217,238199997.0
2005-02-01 12:57:00,87.187,87.207,87.187,87.195,129300003.0
2005-02-01 12:58:00,87.172,87.19,87.164,87.184,237100002.0
2005-02-01 12:59:00,87.184,87.184,87.089,87.089,226100001.0
2005-02-01 13:00:00,87.107,87.107,87.064,87.078,282499998.0
2005-02-01 13:01:00,87.094,87.12,87.081,87.096,64699998.0
2005-02-01 13:02:00,87.168,87.168,87.109,87.109,293599993.0
2005-02-01 13:03:00,87.099,87.128,87.099,87.128,180399999.0
2005-02-01 13:04:00,87.117,87.139,87.117,87.135,289600002.0
2005-02-01 13:05:00,87.126,87.149,87.123,87.139,229499997.0
2005-02-01 13:06:00,87.14,87.161,87.118,87.14,231700004.0
2005-02-01 13:07:00,87.151,87.176,87.132,87.149,293699998.0
2005-02-01 13:08:00,87.153,87.17,87.15,87.166,141399999.0
2005-02-01 13:09:00,87.154,87.18,87.148,87.18,147199998.0
2005-02-01 13:10:00,87.174,87.181,87.157,87.163,202999998.0
2005-02-01 13:11:00,87.191,87.191,87.147,87.147,137400003.0
2005-02-01 13:12:00,87.164,87.176,87.145,87.163,283199999.0
2005-02-01 13:13:00,87.179,87.182,87.153,87.153,227700004.0
2005-02-01 13:14:00,87.163,87.187,87.151,87.187,294200000.0
2005-02-01 13:15:00,87.182,87.182,87.136,87.136,209499994.0
2005-02-01 13:16:00,87.14,87.18,87.14,87.18,74800000.0
2005-02-01 13:17:00,87.177,87.184,87.114,87.168,146999998.0
2005-02-01 13:18:00,87.156,87.181,87.15,87.158,309000000.0
2005-02-01 13:19:00,87.156,87.182,87.137,87.152,325099999.0
2005-02-01 13:20:00,87.129,87.164,87.127,87.145,308400001.0
2005-02-01 13:21:00,87.154,87.177,87.148,87.162,248500003.0
2005-02-01 13:22:00,87.161,87.173,87.133,87.138,348000001.0
2005-02-01 13:23:00,87.136,87.167,87.126,87.134,170100000.0
2005-02-01 13:24:00,87.133,87.133,87.104,87.109,258700002.0
2005-02-01 13:25:00,87.13,87.141,87.115,87.119,203900000.0
2005-02-01 13:26:00,87.108,87.136,87.095,87.115,217500000.0
2005-02-01 13:27:00,87.109,87.133,87.08,87.099,197699998.0
2005-02-01 13:28:00,87.105,87.113,87.082,87.091,276300002.0
2005-02-01 13:29:00,87.092,87.112,87.079,87.107,238200004.0
2005-02-01 13:30:00,87.096,87.113,87.074,87.095,273400000.0
2005-02-01 13:31:00,87.106,87.14,87.097,87.14,144700003.0
2005-02-01 13:32:00,87.118,87.155,87.118,87.133,167099998.0
2005-02-01 13:33:00,87.136,87.143,87.111,87.121,253499998.0
2005-02-01 13:34:00,87.066,87.097,87.018,87.036,221700000.0
2005-02-01 13:35:00,87.038,87.075,87.021,87.059,260699997.0
2005-02-01 13:36:00,87.071,87.077,87.05,87.067,365299999.0
2005-02-01 13:37:00,87.078,87.115,87.077,87.109,236500001.0
2005-02-01 13:38:00,87.103,87.106,87.075,87.075,172100000.0
2005-02-01 13:39:00,87.088,87.121,87.08,87.121,217699998.0
2005-02-01 13:40:00,87.103,87.117,87.073,87.09,317599995.0
2005-02-01 13:41:00,87.086,87.089,87.06,87.061,192700002.0
2005-02-01 13:42:00,87.078,87.102,87.061,87.075,282699999.0
2005-02-01 13:43:00,87.09,87.091,87.061,87.061,128799999.0
2005-02-01 13:44:00,87.085,87.094,87.074,87.074,141900004.0
2005-02-01 13:45:00,87.076,87.101,87.071,87.089,282899998.0
2005-02-01 13:46:00,87.088,87.088,87.058,87.058,112600001.0
2005-02-01 13:47:00,87.053,87.093,87.053,87.078,356699999.0
2005-02-01 13:48:00,87.07,87.095,87.067,87.095,274500001.0
2005-02-01 13:49:00,87.061,87.083,87.057,87.069,144499998.0
2005-02-01 13:50:00,87.083,87.094,87.046,87.078,280899999.0
2005-02-01 13:51:00,87.071,87.086,87.062,87.069,329800003.0
2005-02-01 13:52:00,87.076,87.109,87.076,87.087,407599996.0
2005-02-01 13:53:00,87.082,87.116,87.082,87.115,263400002.0
2005-02-01 13:54:00,87.11,87.123,87.086,87.107,240700001.0
2005-02-01 13:55:00,87.111,87.119,87.08,87.119,194899997.0
2005-02-01 13:56:00,87.108,87.121,87.092,87.099,220200002.0
2005-02-01 13:57:00,87.128,87.141,87.101,87.12,343200001.0
2005-02-01 13:58:00,87.13,87.145,87.114,87.126,204300002.0
2005-02-01 13:59:00,87.131,87.146,87.128,87.145,142200000.0
2005-02-01 14:00:00,87.138,87.148,87.114,87.134,222600000.0
2005-02-01 14:01:00,87.132,87.15,87.119,87.15,267200000.0
2005-02-01 14:02:00,87.147,87.147,87.114,87.13,225899995.0
2005-02-01 14:03:00,87.132,87.141,87.116,87.123,275800000.0
2005-02-01 14:04:00,87.143,87.144,87.112,87.112,349199997.0
2005-02-01 14:05:00,87.124,87.14,87.111,87.129,154600000.0
2005-02-01 14:06:00,87.133,87.14,87.105,87.108,200499997.0
2005-02-01 14:07:00,87.114,87.143,87.114,87.134,275100004.0
2005-02-01 14:08:00,87.103,87.127,87.089,87.111,226199999.0
2005-02-01 14:09:00,87.118,87.136,87.1,87.115,224499999.0
2005-02-01 14:10:00,87.099,87.127,87.076,87.095,294000001.0
2005-02-01 14:11:00,87.088,87.121,87.088,87.117,117999997.0
2005-02-01 14:12:00,87.096,87.111,87.078,87.093,288299999.0
2005-02-01 14:13:00,87.108,87.125,87.081,87.081,224100000.0
2005-02-01 14:14:00,87.121,87.121,87.09,87.1,177400000.0
2005-02-01 14:15:00,87.087,87.117,87.084,87.115,306500001.0
2005-02-01 14:16:00,87.103,87.103,87.081,87.083,246499996.0
2005-02-01 14:17:00,87.077,87.117,87.075,87.083,298100002.0
2005-02-01 14:18:00,87.11,87.11,87.07,87.086,160600001.0
2005-02-01 14:19:00,87.1,87.112,87.086,87.101,225500000.0
2005-02-01 14:20:00,87.135,87.135,87.086,87.097,197299995.0
2005-02-01 14:21:00,87.091,87.125,87.075,87.125,207800000.0
2005-02-01 14:22:00,87.106,87.12,87.086,87.102,267200002.0
2005-02-01 14:23:00,87.084,87.111,87.075,87.099,234000003.0
2005-02-01 14:24:00,87.096,87.119,87.072,87.09,206100002.0
2005-02-01 14:25:00,87.108,87.129,87.08,87.112,202399997.0
2005-02-01 14:26:00,87.108,87.112,87.077,87.087,160799998.0
2005-02-01 14:27:00,87.117,87.124,87.084,87.1,320300000.0
2005-02-01 14:28:00,87.097,87.122,87.085,87.085,324100000.0
2005-02-01 14:29:00,87.106,87.125,87.091,87.125,252899999.0
2005-02-01 14:30:00,87.114,87.12,87.076,87.12,352499999.0
2005-02-01 14:31:00,87.083,87.119,87.056,87.094,333999999.0
2005-02-01 14:32:00,87.096,87.138,87.078,87.117,138500001.0
2005-02-01 14:33:00,87.127,87.13,87.096,87.128,402699999.0
2005-02-01 14:34:00,87.115,87.137,87.102,87.112,212700000.0
2005-02-01 14:35:00,87.147,87.151,87.121,87.133,253000001.0
2005-02-01 14:36:00,87.121,87.161,87.121,87.149,252800004.0
2005-02-01 14:37:00,87.131,87.163,87.122,87.163,72700000.0
2005-02-01 14:38:00,87.148,87.167,87.132,87.138,254799999.0
2005-02-01 14:39:00,87.156,87.169,87.139,87.162,182700000.0
2005-02-01 14:40:00,87.162,87.175,87.136,87.17,307199999.0
2005-02-01 14:41:00,87.176,87.178,87.153,87.153,218599999.0
2005-02-01 14:42:00,87.173,87.173,87.125,87.131,218099998.0
2005-02-01 14:43:00,87.172,87.173,87.135,87.143,267899997.0
2005-02-01 14:44:00,87.165,87.172,87.151,87.156,294700004.0
2005-02-01 14:45:00,87.146,87.147,87.122,87.139,353199997.0
2005-02-01 14:46:00,87.12,87.136,87.096,87.12,160599999.0
2005-02-01 14:47:00,87.124,87.141,87.098,87.121,134600001.0
2005-02-01 14:48:00,87.137,87.137,87.091,87.128,132900000.0
2005-02-01 14:49:00,87.13,87.137,87.112,87.112,207500001.0
2005-02-01 14:50:00,87.125,87.151,87.121,87.143,316499999.0
2005-02-01 14:51:00,87.138,87.155,87.13,87.144,364699996.0
2005-02-01 14:52:00,87.125,87.151,87.117,87.121,272100001.0
2005-02-01 14:53:00,87.136,87.15,87.116,87.128,221400001.0
2005-02-01 14:54:00,87.111,87.13,87.096,87.103,204899999.0
2005-02-01 14:55:00,87.12,87.138,87.099,87.11,309699998.0
2005-02-01 14:56:00,87.088,87.11,87.078,87.078,325699996.0
2005-02-01 14:57:00,87.119,87.135,87.096,87.1,231700001.0
2005-02-01 14:58:00,87.137,87.141,87.107,87.118,432699999.0
2005-02-01 14:59:00,87.123,87.141,87.083,87.121,116400001.0
2005-02-01 15:00:00,87.144,87.144,87.115,87.115,202799999.0
2005-02-01 15:01:00,87.128,87.153,87.124,87.135,120100000.0
2005-02-01 15:02:00,87.126,87.136,87.1,87.105,332000001.0
2005-02-01 15:03:00,87.126,87.141,87.114,87.114,222200004.0
2005-02-01 15:04:00,87.116,87.147,87.115,87.147,190200000.0
2005-02-01 15:05:00,87.139,87.141,87.109,87.112,150099999.0
2005-02-01 15:06:00,87.12,87.142,87.107,87.142,182600001.0
2005-02-01 15:07:00,87.126,87.151,87.117,87.146,274299997.0
2005-02-01 15:08:00,87.102,87.128,87.076,87.09,151499998.0
2005-02-01 15:09:00,87.096,87.1,87.065,87.08,276199996.0
2005-02-01 15:10:00,87.085,87.098,87.073,87.096,285400003.0
2005-02-01 15:11:00,87.087,87.101,87.061,87.062,178100000.0
2005-02-01 15:12:00,87.075,87.09,87.061,87.09,151199998.0
2005-02-01 15:13:00,87.059,87.088,87.047,87.075,233599997.0
2005-02-01 15:14:00,87.072,87.087,87.052,87.073,157599997.0
2005-02-01 15:15:00,87.062,87.098,87.062,87.09,375800001.0
2005-02-01 15:16:00,87.059,87.097,87.059,87.091,289099999.0
2005-02-01 15:17:00,87.09,87.111,87.078,87.09,262500000.0
2005-02-01 15:18:00,87.113,87.136,87.098,87.117,212699999.0
2005-02-01 15:19:00,87.145,87.163,87.127,87.163,255000002.0
2005-02-01 15:20:00,87.148,87.167,87.143,87.163,182800002.0
2005-02-01 15:21:00,87.171,87.171,87.138,87.147,165100001.0
2005-02-01 15:22:00,87.15,87.163,87.114,87.154,200899999.0
2005-02-01 15:23:00,87.156,87.172,87.133,87.155,343899999.0
2005-02-01 15:24:00,87.162,87.175,87.137,87.154,271699999.0
2005-02-01 15:25:00,87.147,87.165,87.136,87.147,135200000.0
2005-02-01 15:26:00,87.144,87.156,87.133,87.139,318400006.0
2005-02-01 15:27:00,87.132,87.166,87.132,87.143,275600000.0
2005-02-01 15:28:00,87.128,87.142,87.114,87.142,287400002.0
2005-02-01 15:29:00,87.107,87.138,87.107,87.13,101599998.0
2005-02-01 15:30:00,87.143,87.157,87.125,87.135,253699998.0
2005-02-01 15:31:00,87.14,87.16,87.125,87.135,338999999.0
2005-02-01 15:32:00,87.145,87.171,87.138,87.154,193499998.0
2005-02-01 15:33:00,87.166,87.169,87.127,87.127,286100002.0
2005-02-01 15:34:00,87.128,87.145,87.113,87.137,398999997.0
2005-02-01 15:35:00,87.109,87.148,87.106,87.142,242599996.0
2005-02-01 15:36:00,87.108,87.128,87.073,87.073,212299999.0
2005-02-01 15:37:00,87.092,87.096,87.055,87.085,219399999.0
2005-02-01 15:38:00,87.088,87.095,87.054,87.06,252900002.0
2005-02-01 15:39:00,87.067,87.108,87.067,87.084,195499998.0
2005-02-01 15:40:00,87.089,87.11,87.083,87.097,322100000.0
2005-02-01 15:41:00,87.074,87.093,87.06,87.07,169399998.0
2005-02-01 15:42:00,87.062,87.083,87.052,87.062,204700001.0
2005-02-01 15:43:00,87.066,87.092,87.065,87.091,219200001.0
2005-02-01 15:44:00,87.065,87.086,87.052,87.081,200099996.0
2005-02-01 15:45:00,87.08,87.08,87.054,87.054,155199998.0
2005-02-01 15:46:00,87.063,87.079,87.054,87.078,159599999.0
2005-02-01 15:47:00,87.051,87.089,87.037,87.069,241599998.0
2005-02-01 15:48:00,87.068,87.087,87.063,87.077,171000002.0
2005-02-01 15:49:00,87.066,87.1,87.066,87.095,304899999.0
2005-02-01 15:50:00,87.076,87.088,87.055,87.07,197400001.0
2005-02-01 15:51:00,87.081,87.096,87.057,87.072,343299999.0
2005-02-01 15:52:00,87.082,87.082,87.05,87.059,329599999.0
2005-02-01 15:53:00,87.066,87.099,87.053,87.099,315599995.0
2005-02-01 15:54:00,87.098,87.112,87.066,87.086,284899996.0
2005-02-01 15:55:00,87.103,87.117,87.08,87.092,239000000.0
2005-02-01 15:56:00,87.092,87.104,87.06,87.102,265899998.0
2005-02-01 15:57:00,87.096,87.113,87.088,87.111,299999999.0
2005-02-01 15:58:00,87.09,87.105,87.069,87.088,238200000.0
2005-02-01 15:59:00,87.085,87.106,87.06,87.08,203599998.0
2005-02-01 16:00:00,87.066,87.106,87.066,87.088,242400000.0
2005-02-01 16:01:00,87.061,87.075,87.047,87.073,244500000.0
2005-02-01 16:02:00,87.071,87.073,87.045,87.052,264399998.0
2005-02-01 16:03:00,87.05,87.074,87.029,87.029,125099999.0
2005-02-01 16:04:00,87.035,87.035,87.001,87.001,370899993.0
2005-02-01 16:05:00,87.024,87.042,87.02,87.041,163000001.0
2005-02-01 16:06:00,87.025,87.044,87.016,87.033,307999997.0
2005-02-01 16:07:00,87.023,87.054,87.014,87.028,244800000.0
2005-02-01 16:08:00,87.044,87.045,87.019,87.026,246399997.0
2005-02-01 16:09:00,87.038,87.047,87.022,87.026,236099999.0
2005-02-01 16:10:00,87.044,87.061,87.016,87.04,226700000.0
2005-02-01 16:11:00,87.05,87.08,87.042,87.055,308800000.0
2005-02-01 16:12:00,87.053,87.08,87.045,87.08,127300002.0
2005-02-01 16:13:00,87.055,87.062,86.997,87.05,230800000.0
2005-02-01 16:14:00,87.042,87.065,87.031,87.063,249500002.0
2005-02-01 16:15:00,87.058,87.058,87.026,87.027,191899995.0
2005-02-01 16:16:00,87.046,87.067,87.021,87.021,223199996.0
2005-02-01 16:17:00,87.044,87.054,87.012,87.012,150400001.0
2005-02-01 16:18:00,87.048,87.071,87.042,87.057,216899998.0
2005-02-01 16:19:00,87.048,87.065,87.032,87.045,285499998.0
2005-02-01 16:20:00,87.03,87.056,87.029,87.053,373000000.0
2005-02-01 16:21:00,87.056,87.085,87.048,87.066,168500001.0
2005-02-01 16:22:00,87.077,87.096,87.061,87.083,181500000.0
2005-02-01 16:23:00,87.089,87.099,87.063,87.071,169499998.0
2005-02-01 16:24:00,87.068,87.092,87.061,87.089,288600003.0
2005-02-01 16:25:00,87.102,87.103,87.06,87.064,261700000.0
2005-02-01 16:26:00,87.058,87.091,87.038,87.073,147900001.0
2005-02-01 16:27:00,87.095,87.095,87.05,87.063,328999995.0
2005-02-01 16:28:00,87.065,87.083,87.057,87.064,361800001.0
2005-02-01 16:29:00,87.071,87.077,87.054,87.055,237900000.0
2005-02-01 16:30:00,87.089,87.11,87.077,87.092,130200003.0
2005-02-01 16:31:00,87.112,87.115,87.084,87.102,255100001.0
2005-02-01 16:32:00,87.101,87.101,87.065,87.076,126499999.0
2005-02-01 16:33:00,87.044,87.067,87.04,87.053,184799999.0
2005-02-01 16:34:00,87.028,87.077,87.028,87.077,149500000.0
2005-02-01 16:35:00,87.081,87.081,87.054,87.063,295799995.0
2005-02-01 16:36:00,87.054,87.082,87.044,87.058,256499999.0
2005-02-01 16:37:00,87.052,87.084,87.049,87.069,428499998.0
2005-02-01 16:38:00,87.069,87.078,87.049,87.054,215899995.0
2005-02-01 16:39:00,87.087,87.095,87.066,87.08,357699998.0
2005-02-01 16:40:00,87.088,87.088,87.046,87.046,161800000.0
2005-02-01 16:41:00,87.07,87.077,87.031,87.031,271699999.0
2005-02-01 16:42:00,87.009,87.034,86.991,87.019,159999997.0
2005-02-01 16:43:00,86.994,87.035,86.976,86.999,315700000.0
2005-02-01 16:44:00,87.029,87.045,87.005,87.017,155500001.0
2005-02-01 16:45:00,86.987,87.009,86.985,87.003,305200002.0
2005-02-01 16:46:00,87.002,87.015,86.989,87.014,186599998.0
2005-02-01 16:47:00,87.023,87.044,87.011,87.024,225600001.0
2005-02-01 16:48:00,87.009,87.034,87.008,87.024,299999998.0
2005-02-01 16:49:00,87.014,87.038,86.998,87.013,170899998.0
2005-02-01 16:50:00,87.026,87.041,87.007,87.014,425200004.0
2005-02-01 16:51:00,87.032,87.032,87.012,87.017,218099993.0
2005-02-01 16:52:00,87.02,87.042,87.005,87.014,217899998.0
2005-02-01 16:53:00,87.029,87.034,87.007,87.007,335600003.0
2005-02-01 16:54:00,87.034,87.039,87.012,87.022,140600001.0
2005-02-01 16:55:00,87.022,87.039,86.997,86.997,223400002.0
2005-02-01 16:56:00,87.026,87.028,87.005,87.01,171600000.0
2005-02-01 16:57:00,87.03,87.048,87.019,87.036,186500000.0
2005-02-01 16:58:00,87.046,87.053,87.028,87.03,192000000.0
2005-02-01 16:59:00,86.997,87.028,86.997,87.014,220499998.0
2005-02-01 17:00:00,87.012,87.029,86.978,86.996,237399996.0
2005-02-01 17:01:00,86.984,87.009,86.955,86.98,225999999.0
2005-02-01 17:02:00,86.984,87.006,86.969,86.992,246599999.0
2005-02-01 17:03:00,87.001,87.029,86.99,87.0,236899999.0
2005-02-01 17:04:00,87.005,87.005,86.95,86.95,87500000.0
2005-02-01 17:05:00,86.965,87.005,86.959,86.989,252400001.0
2005-02-01 17:06:00,86.974,87.006,86.974,86.987,189999999.0
2005-02-01 17:07:00,86.993,86.995,86.968,86.975,92400000.0
2005-02-01 17:08:00,86.999,87.028,86.984,87.007,413800001.0
2005-02-01 17:09:00,87.008,87.014,86.985,87.003,280000005.0
2005-02-01 17:10:00,86.996,87.014,86.986,87.0,181300001.0
2005-02-01 17:11:00,86.997,87.014,86.974,86.996,209199997.0
2005-02-01 17:12:00,87.003,87.003,86.96,86.98,248099996.0
2005-02-01 17:13:00,86.98,87.004,86.964,86.986,370999999.0
2005-02-01 17:14:00,86.986,86.987,86.949,86.974,339100000.0
2005-02-01 17:15:00,86.945,86.963,86.935,86.948,208999998.0
2005-02-01 17:16:00,86.944,86.976,86.938,86.946,299800003.0
2005-02-01 17:17:00,86.964,86.982,86.947,86.964,172700000.0
2005-02-01 17:18:00,86.952,86.976,86.951,86.976,150099997.0
2005-02-01 17:19:00,86.964,86.973,86.939,86.958,295000002.0
2005-02-01 17:20:00,86.972,86.991,86.957,86.967,145700000.0
2005-02-01 17:21:00,86.974,86.978,86.929,86.929,181400001.0
2005-02-01 17:22:00,86.934,86.954,86.926,86.944,151599999.0
2005-02-01 17:23:00,86.937,86.949,86.914,86.925,290799998.0
2005-02-01 17:24:00,86.92,86.938,86.92,86.938,91500001.0
2005-02-01 17:25:00,86.944,86.951,86.925,86.94,318499999.0
2005-02-01 17:26:00,86.926,86.971,86.921,86.965,246000000.0
2005-02-01 17:27:00,86.939,86.957,86.927,86.927,181900000.0
2005-02-01 17:28:00,86.942,86.959,86.934,86.954,158899999.0
2005-02-01 17:29:00,86.936,86.961,86.927,86.956,284099997.0
2005-02-01 17:30:00,86.967,86.973,86.948,86.95,260099995.0
2005-02-01 17:31:00,86.96,86.97,86.939,86.948,256799997.0
2005-02-01 17:32:00,86.961,86.981,86.953,86.974,336300000.0
2005-02-01 17:33:00,86.991,86.991,86.948,86.956,234799995.0
2005-02-01 17:34:00,86.967,86.977,86.952,86.963,228100000.0
2005-02-01 17:35:00,86.951,86.974,86.947,86.96,245699995.0
2005-02-01 17:36:00,86.957,86.965,86.934,86.934,222999999.0
2005-02-01 17:37:00,86.943,86.966,86.924,86.953,255999999.0
2005-02-01 17:38:00,86.964,86.969,86.932,86.944,163199998.0
2005-02-01 17:39:00,86.923,86.947,86.92,86.936,287200003.0
2005-02-01 17:40:00,86.938,86.962,86.923,86.944,236600000.0
2005-02-01 17:41:00,86.944,86.961,86.929,86.944,226300001.0
2005-02-01 17:42:00,86.935,86.956,86.926,86.938,149500001.0
2005-02-01 17:43:00,86.927,86.96,86.927,86.939,228000001.0
2005-02-01 17:44:00,86.95,86.959,86.917,86.921,238900000.0
2005-02-01 17:45:00,86.956,86.963,86.929,86.929,139699999.0
2005-02-01 17:46:00,86.979,87.002,86.958,86.982,446400001.0
2005-02-01 17:47:00,86.996,87.017,86.985,86.991,322000002.0
2005-02-01 17:48:00,87.009,87.024,86.979,87.0,275399997.0
2005-02-01 17:49:00,87.021,87.043,86.985,86.985,184299998.0
2005-02-01 17:50:00,86.985,86.996,86.959,86.972,192099999.0
2005-02-01 17:51:00,86.988,86.994,86.962,86.962,271199996.0
2005-02-01 17:52:00,86.97,86.994,86.963,86.977,155799999.0
2005-02-01 17:53:00,86.972,86.978,86.938,86.967,474099999.0
2005-02-01 17:54:00,86.985,86.985,86.941,86.951,150900003.0
2005-02-01 17:55:00,86.992,87.003,86.972,86.977,287999999.0
2005-02-01 17:56:00,86.993,87.02,86.987,87.007,194799999.0
2005-02-01 17:57:00,87.005,87.02,86.989,87.004,314699997.0
2005-02-01 17:58:00,87.015,87.016,86.99,87.0,301499996.0
2005-02-01 17:59:00,87.022,87.047,87.014,87.022,179699997.0
2005-02-01 18:00:00,87.062,87.069,87.035,87.035,178499999.0
2005-02-01 18:01:00,87.043,87.054,87.012,87.025,1957199994.0
2005-02-01 18:02:00,87.04,87.04,87.04,87.04,1796099998.0
2005-02-01 18:03:00,87.04,87.04,87.04,87.04,1796099998.0
2005-02-01 18:04:00,87.05,87.05,87.05,87.05,1796099998.0
2005-02-01 18:05:00,87.05,87.05,87.05,87.05,1796099998.0
2005-02-01 18:06:00,87.04,87.04,87.04,87.04,1796099998.0
2005-02-01 18:07:00,87.04,87.04,87.04,87.04,1796099998.0
2005-02-01 18:08:00,87.05,87.05,87.05,87.05,1796099998.0
2005-02-01 18:09:00,87.05,87.05,87.05,87.05,1796099998.0
2005-02-01 18:10:00,86.999,87.022,86.986,87.022,1796099998.0
2005-02-01 18:11:00,86.986,87.032,86.986,87.015,1111500004.0
2005-02-01 18:12:00,87.033,87.044,87.008,87.01,1125399997.0
2005-02-01 18:13:00,87.035,87.051,87.013,87.022,1850899985.0
2005-02-01 18:14:00,87.04,87.04,87.03,87.03,1036099999.0
2005-02-01 18:15:00,87.03,87.03,87.03,87.03,1036099999.0
2005-02-01 18:16:00,87.02,87.02,87.02,87.02,1036099999.0
2005-02-01 18:17:00,87.007,87.02,86.985,86.986,1036099999.0
2005-02-01 18:18:00,86.981,87.014,86.98,87.01,1105300004.0
2005-02-01 18:19:00,87.012,87.052,87.007,87.019,1910099990.0
2005-02-01 18:20:00,87.017,87.048,87.006,87.018,1789499988.0
2005-02-01 18:21:00,87.005,87.013,86.982,86.996,1737299996.0
2005-02-01 18:22:00,86.991,87.005,86.963,87.001,1376899995.0
2005-02-01 18:23:00,86.98,86.98,86.96,86.96,2118499991.0
2005-02-01 18:24:00,86.972,86.979,86.948,86.973,2118499991.0
2005-02-01 18:25:00,86.964,86.982,86.933,86.945,2144999996.0
2005-02-01 18:26:00,86.95,86.985,86.945,86.948,1952600004.0
2005-02-01 18:27:00,86.958,86.988,86.944,86.964,1321899995.0
2005-02-01 18:28:00,86.974,86.994,86.958,86.964,1428499999.0
2005-02-01 18:29:00,86.979,86.994,86.948,86.973,1057899988.0
2005-02-01 18:30:00,86.972,86.981,86.943,86.957,969599994.0
2005-02-01 18:31:00,86.981,86.981,86.95,86.971,1542399982.0
2005-02-01 18:32:00,86.971,86.974,86.911,86.911,1977499986.0
2005-02-01 18:33:00,86.98,86.98,86.98,86.98,2014099991.0
2005-02-01 18:34:00,86.964,86.996,86.957,86.974,2014099991.0
2005-02-01 18:35:00,86.953,86.971,86.932,86.951,1946999992.0
2005-02-01 18:36:00,86.959,86.971,86.942,86.953,967699989.0
2005-02-01 18:37:00,86.963,86.978,86.942,86.969,1209599998.0
2005-02-01 18:38:00,86.95,86.987,86.939,86.987,916100008.0
2005-02-01 18:39:00,86.986,87.0,86.963,86.963,997599997.0
2005-02-01 18:40:00,86.99,86.999,86.95,86.965,1524400005.0
2005-02-01 18:41:00,86.977,87.02,86.971,86.981,777000002.0
2005-02-01 18:42:00,86.961,86.996,86.953,86.99,1498400002.0
2005-02-01 18:43:00,87.006,87.021,86.976,86.982,462400008.0
2005-02-01 18:44:00,86.979,87.012,86.962,86.979,798600000.0
2005-02-01 18:45:00,86.954,86.993,86.94,86.993,790399996.0
2005-02-01 18:46:00,86.99,87.01,86.967,86.997,681400000.0
2005-02-01 18:47:00,86.968,87.001,86.968,87.001,237099999.0
2005-02-01 18:48:00,86.996,87.013,86.986,87.011,573499992.0
2005-02-01 18:49:00,87.01,87.023,86.964,86.989,791999996.0
2005-02-01 18:50:00,87.013,87.029,86.994,86.999,969300004.0
2005-02-01 18:51:00,87.023,87.044,87.007,87.016,1176099998.0
2005-02-01 18:52:00,87.03,87.051,87.014,87.024,1192499996.0
2005-02-01 18:53:00,87.028,87.044,87.0,87.037,1651399994.0
2005-02-01 18:54:00,87.044,87.051,87.006,87.007,1210999996.0
2005-02-01 18:55:00,87.027,87.053,87.01,87.018,1691499998.0
2005-02-01 18:56:00,87.017,87.054,87.017,87.048,362500003.0
2005-02-01 18:57:00,87.03,87.053,87.024,87.037,580899997.0
2005-02-01 18:58:00,87.04,87.05,87.017,87.048,968999994.0
2005-02-01 18:59:00,87.03,87.061,87.017,87.04,1347299998.0
2005-02-01 19:00:00,87.06,87.06,87.028,87.028,211999999.0
2005-02-01 19:01:00,87.006,87.069,87.006,87.05,398799997.0
2005-02-01 19:02:00,87.033,87.053,87.015,87.038,284800003.0
2005-02-01 19:03:00,87.024,87.039,87.012,87.017,597900004.0
2005-02-01 19:04:00,87.036,87.039,87.011,87.018,600399998.0
2005-02-01 19:05:00,87.014,87.037,87.011,87.027,396500002.0
2005-02-01 19:06:00,87.025,87.032,87.007,87.007,856699999.0
2005-02-01 19:07:00,87.021,87.041,87.009,87.028,1374200001.0
2005-02-01 19:08:00,87.003,87.043,87.003,87.02,1922799995.0
2005-02-01 19:09:00,87.027,87.062,87.015,87.036,958599986.0
2005-02-01 19:10:00,87.04,87.053,87.029,87.051,172699998.0
2005-02-01 19:11:00,87.038,87.053,87.014,87.05,494499996.0
2005-02-01 19:12:00,87.038,87.053,87.021,87.045,229299998.0
2005-02-01 19:13:00,87.037,87.041,87.011,87.011,409799993.0
2005-02-01 19:14:00,87.023,87.043,87.008,87.015,337300002.0
2005-02-01 19:15:00,87.02,87.038,87.009,87.03,940500003.0
2005-02-01 19:16:00,87.014,87.024,86.991,86.996,481099995.0
2005-02-01 19:17:00,86.998,87.009,86.955,86.979,888499998.0
2005-02-01 19:18:00,86.992,86.994,86.959,86.959,578600008.0
2005-02-01 19:19:00,86.954,86.999,86.954,86.977,1061500001.0
2005-02-01 19:20:00,86.982,86.993,86.953,86.983,853599998.0
2005-02-01 19:21:00,86.982,86.994,86.963,86.966,823400001.0
2005-02-01 19:22:00,86.972,86.985,86.958,86.981,298700004.0
2005-02-01 19:23:00,86.956,86.997,86.931,86.943,1796999996.0
2005-02-01 19:24:00,86.945,86.973,86.928,86.961,619599996.0
2005-02-01 19:25:00,86.95,86.98,86.929,86.95,1265299995.0
2005-02-01 19:26:00,86.966,86.994,86.946,86.946,1945299997.0
2005-02-01 19:27:00,86.958,86.983,86.937,86.963,1421999993.0
2005-02-01 19:28:00,86.974,86.984,86.951,86.968,1084700000.0
2005-02-01 19:29:00,86.956,86.972,86.928,86.954,254300001.0
2005-02-01 19:30:00,86.984,86.996,86.958,86.968,1302499993.0
2005-02-01 19:31:00,86.955,86.972,86.944,86.97,572799999.0
2005-02-01 19:32:00,86.975,86.991,86.95,86.961,1019400012.0
2005-02-01 19:33:00,86.955,86.986,86.954,86.97,678799998.0
2005-02-01 19:34:00,86.978,86.98,86.939,86.954,1025799993.0
2005-02-01 19:35:00,86.959,86.981,86.931,86.975,717200001.0
2005-02-01 19:36:00,86.94,86.962,86.918,86.962,810599996.0
2005-02-01 19:37:00,86.953,86.97,86.935,86.954,294100005.0
2005-02-01 19:38:00,86.95,86.979,86.939,86.955,863600002.0
2005-02-01 19:39:00,86.974,86.979,86.947,86.955,647499998.0
2005-02-01 19:40:00,86.974,86.984,86.955,86.955,907400000.0
2005-02-01 19:41:00,86.975,86.99,86.95,86.97,866500005.0
2005-02-01 19:42:00,86.99,86.99,86.95,86.974,1093399993.0
2005-02-01 19:43:00,86.96,86.99,86.949,86.965,441600001.0
2005-02-01 19:44:00,86.985,86.995,86.966,86.977,859800000.0
2005-02-01 19:45:00,86.977,86.977,86.938,86.958,428099994.0
2005-02-01 19:46:00,86.971,86.973,86.941,86.941,637499995.0
2005-02-01 19:47:00,86.966,86.968,86.933,86.949,406799996.0
2005-02-01 19:48:00,86.948,86.958,86.935,86.943,685500000.0
2005-02-01 19:49:00,86.959,86.959,86.926,86.959,807999999.0
2005-02-01 19:50:00,86.942,86.967,86.932,86.932,616300002.0
2005-02-01 19:51:00,86.933,86.971,86.933,86.96,484999996.0
2005-02-01 19:52:00,86.933,86.957,86.905,86.933,394200001.0
2005-02-01 19:53:00,86.913,86.939,86.907,86.92,544299995.0
2005-02-01 19:54:00,86.914,86.938,86.904,86.924,953599995.0
2005-02-01 19:55:00,86.903,86.944,86.903,86.929,148100001.0
2005-02-01 19:56:00,86.92,86.945,86.92,86.941,351299997.0
2005-02-01 19:57:00,86.911,86.937,86.9,86.922,621499993.0
2005-02-01 19:58:00,86.921,86.947,86.908,86.942,1144699993.0
2005-02-01 19:59:00,86.924,86.961,86.922,86.945,719999994.0
2005-02-01 20:00:00,86.938,86.968,86.938,86.956,586600005.0
2005-02-01 20:01:00,86.961,86.975,86.931,86.967,416700000.0
2005-02-01 20:02:00,86.958,86.97,86.945,86.953,486399993.0
2005-02-01 20:03:00,86.947,86.979,86.94,86.96,500500002.0
2005-02-01 20:04:00,86.956,86.977,86.946,86.964,469200000.0
2005-02-01 20:05:00,86.969,86.987,86.96,86.977,447199995.0
2005-02-01 20:06:00,86.963,87.003,86.947,86.967,695299995.0
2005-02-01 20:07:00,86.973,87.011,86.956,86.985,460300002.0
2005-02-01 20:08:00,86.993,86.993,86.93,86.964,649399997.0
2005-02-01 20:09:00,86.975,86.991,86.962,86.967,614199996.0
2005-02-01 20:10:00,86.959,86.975,86.941,86.958,534800000.0
2005-02-01 20:11:00,86.936,86.965,86.917,86.948,1399699984.0
2005-02-01 20:12:00,86.959,86.984,86.938,86.961,1358300004.0
2005-02-01 20:13:00,86.95,86.982,86.927,86.974,1253599989.0
2005-02-01 20:14:00,86.969,86.97,86.923,86.952,460300001.0
2005-02-01 20:15:00,86.955,86.975,86.945,86.965,861799992.0
2005-02-01 20:16:00,86.962,86.981,86.938,86.954,1500100000.0
2005-02-01 20:17:00,86.981,86.982,86.96,86.96,118700000.0
2005-02-01 20:18:00,86.969,86.986,86.955,86.986,191900000.0
2005-02-01 20:19:00,86.969,86.994,86.96,86.972,1716599991.0
2005-02-01 20:20:00,86.979,86.996,86.956,86.984,1509400002.0
2005-02-01 20:21:00,86.975,86.984,86.955,86.955,453799997.0
2005-02-01 20:22:00,86.973,86.99,86.955,86.972,947099992.0
2005-02-01 20:23:00,86.987,87.0,86.956,86.976,734599990.0
2005-02-01 20:24:00,86.974,87.007,86.964,86.97,574799999.0
2005-02-01 20:25:00,86.991,86.993,86.964,86.985,920900002.0
2005-02-01 20:26:00,86.992,86.993,86.958,86.969,446999996.0
2005-02-01 20:27:00,86.993,87.024,86.988,87.007,1380500003.0
2005-02-01 20:28:00,86.99,86.99,86.99,86.99,1878299990.0
2005-02-01 20:29:00,86.99,86.99,86.99,86.99,1878299990.0
2005-02-01 20:30:00,87.01,87.01,87.01,87.01,1878299990.0
2005-02-01 20:31:00,86.959,86.996,86.954,86.976,1878299990.0
2005-02-01 20:32:00,87.02,87.02,87.02,87.02,559199996.0
2005-02-01 20:33:00,86.994,87.01,86.964,87.008,559199996.0
2005-02-01 20:34:00,87.003,87.026,86.983,86.991,268600000.0
2005-02-01 20:35:00,86.995,86.995,86.955,86.955,581599995.0
2005-02-01 20:36:00,86.967,87.001,86.953,87.001,659499997.0
2005-02-01 20:37:00,87.002,87.039,87.002,87.038,506400005.0
2005-02-01 20:38:00,87.048,87.062,87.017,87.028,1523399989.0
2005-02-01 20:39:00,87.035,87.066,87.034,87.053,1092599994.0
2005-02-01 20:40:00,87.06,87.089,87.054,87.089,1685399996.0
2005-02-01 20:41:00,87.078,87.091,87.018,87.038,986600003.0
2005-02-01 20:42:00,87.033,87.056,86.998,87.012,770800001.0
2005-02-01 20:43:00,87.002,87.038,86.986,87.03,600499996.0
2005-02-01 20:44:00,87.022,87.044,87.005,87.035,1462299991.0
2005-02-01 20:45:00,87.028,87.028,86.995,87.012,1091699998.0
2005-02-01 20:46:00,87.024,87.047,86.989,87.005,680999998.0
2005-02-01 20:47:00,87.003,87.031,86.987,87.001,1272200006.0
2005-02-01 20:48:00,87.01,87.043,87.007,87.043,1030700001.0
2005-02-01 20:49:00,87.031,87.044,87.013,87.025,698399999.0
2005-02-01 20:50:00,87.015,87.025,86.988,86.99,861999995.0
2005-02-01 20:51:00,87.016,87.026,86.992,87.0,763299995.0
2005-02-01 20:52:00,86.99,87.01,86.967,86.998,586099997.0
2005-02-01 20:53:00,86.967,87.018,86.956,86.973,1366499992.0
2005-02-01 20:54:00,86.97,86.991,86.93,86.975,429199999.0
2005-02-01 20:55:00,86.98,86.984,86.947,86.963,1126099985.0
2005-02-01 20:56:00,86.959,86.977,86.936,86.938,994200001.0
2005-02-01 20:57:00,86.948,86.974,86.937,86.945,1564400003.0
2005-02-01 20:58:00,87.07,87.07,87.07,87.07,2069999988.0
2005-02-01 20:59:00,86.935,86.975,86.911,86.928,2069999988.0
2005-02-01 21:00:00,86.933,86.946,86.906,86.906,2060899992.0
2005-02-01 21:01:00,87.0,87.01,87.0,87.0,773400003.0
2005-02-01 21:02:00,86.913,86.945,86.905,86.945,773400003.0
2005-02-01 21:03:00,86.94,86.95,86.921,86.927,539599993.0
2005-02-01 21:04:00,86.927,86.971,86.923,86.951,362499998.0
2005-02-01 21:05:00,86.958,86.982,86.943,86.959,357499997.0
2005-02-01 21:06:00,86.973,86.982,86.941,86.967,613200001.0
2005-02-01 21:07:00,86.965,86.984,86.942,86.968,627300000.0
2005-02-01 21:08:00,86.984,86.994,86.968,86.977,658499997.0
2005-02-01 21:09:00,86.974,86.993,86.966,86.985,336199995.0
2005-02-01 21:10:00,86.995,86.995,86.956,86.969,387299999.0
2005-02-01 21:11:00,86.977,87.007,86.967,86.987,459400002.0
2005-02-01 21:12:00,86.997,86.997,86.965,86.988,484399999.0
2005-02-01 21:13:00,86.972,86.993,86.96,86.983,1036300000.0
2005-02-01 21:14:00,86.974,86.99,86.948,86.973,1190999995.0
2005-02-01 21:15:00,86.982,86.996,86.962,86.991,888599999.0
2005-02-01 21:16:00,86.951,86.985,86.932,86.975,581799997.0
2005-02-01 21:17:00,86.984,86.999,86.964,86.975,1323599998.0
2005-02-01 21:18:00,86.992,87.011,86.954,86.99,795899999.0
2005-02-01 21:19:00,86.976,87.003,86.958,87.003,1115099996.0
2005-02-01 21:20:00,86.99,87.015,86.957,86.995,1628799999.0
2005-02-01 21:21:00,86.985,87.008,86.962,87.002,1669200000.0
2005-02-01 21:22:00,86.981,87.006,86.969,87.002,1375899992.0
2005-02-01 21:23:00,87.007,87.027,86.991,87.018,848299995.0
2005-02-01 21:24:00,86.994,87.012,86.968,86.992,652100002.0
2005-02-01 21:25:00,86.99,87.001,86.963,86.963,1212899993.0
2005-02-01 21:26:00,86.95,86.992,86.95,86.975,496600000.0
2005-02-01 21:27:00,86.96,86.981,86.956,86.975,401599998.0
2005-02-01 21:28:00,86.968,86.999,86.967,86.997,189099998.0
2005-02-01 21:29:00,86.994,86.994,86.961,86.972,560099995.0
2005-02-01 21:30:00,86.99,87.004,86.974,86.987,304400003.0
2005-02-01 21:31:00,86.993,87.005,86.971,86.993,234499997.0
2005-02-01 21:32:00,87.01,87.02,86.97,86.974,1446399992.0
2005-02-01 21:33:00,86.955,87.01,86.952,87.01,246999999.0
2005-02-01 21:34:00,87.007,87.031,86.985,87.004,454199994.0
2005-02-01 21:35:00,87.005,87.005,86.972,86.975,333400000.0
2005-02-01 21:36:00,86.962,87.005,86.962,87.005,131199998.0
2005-02-01 21:37:00,86.977,87.014,86.976,87.014,319200001.0
2005-02-01 21:38:00,87.003,87.006,86.982,86.982,378500004.0
2005-02-01 21:39:00,87.0,87.009,86.966,87.0,217400003.0
2005-02-01 21:40:00,86.993,87.004,86.953,86.975,426399996.0
2005-02-01 21:41:00,86.963,87.009,86.954,86.971,378299997.0
2005-02-01 21:42:00,86.998,87.016,86.983,87.006,662500000.0
2005-02-01 21:43:00,87.005,87.03,86.994,87.001,698599999.0
2005-02-01 21:44:00,87.008,87.026,86.979,86.988,1539499995.0
2005-02-01 21:45:00,87.001,87.025,86.99,87.019,1016800000.0
2005-02-01 21:46:00,87.025,87.031,86.998,87.003,492799995.0
2005-02-01 21:47:00,87.025,87.037,87.003,87.003,799800000.0
2005-02-01 21:48:00,87.037,87.037,87.006,87.006,315799999.0
2005-02-01 21:49:00,87.031,87.038,87.0,87.003,690800001.0
2005-02-01 21:50:00,87.008,87.032,87.008,87.025,91200003.0
2005-02-01 21:51:00,87.028,87.028,86.995,87.001,366899997.0
2005-02-01 21:52:00,87.021,87.035,87.001,87.006,656700001.0
2005-02-01 21:53:00,87.027,87.045,87.023,87.036,287899997.0
2005-02-01 21:54:00,87.019,87.035,87.013,87.013,242399996.0
2005-02-01 21:55:00,86.998,87.03,86.994,87.03,130300000.0
2005-02-01 21:56:00,87.036,87.045,87.018,87.039,593600000.0
2005-02-01 21:57:00,87.026,87.07,87.021,87.066,247899998.0
2005-02-01 21:58:00,87.055,87.072,87.05,87.062,256899999.0
2005-02-01 21:59:00,87.039,87.046,86.988,87.024,709799993.0
2005-02-01 22:00:00,87.01,87.022,86.948,86.956,648299996.0
2005-02-01 22:01:00,86.972,87.006,86.96,86.992,772999993.0
2005-02-01 22:02:00,86.985,86.997,86.957,86.957,1244299997.0
2005-02-01 22:03:00,86.982,87.002,86.965,86.976,278800002.0
2005-02-01 22:04:00,86.982,86.992,86.946,86.961,801799994.0
2005-02-01 22:05:00,86.947,87.002,86.947,87.002,317500003.0
2005-02-01 22:06:00,86.992,87.01,86.976,86.993,157900001.0
2005-02-01 22:07:00,86.989,87.014,86.98,86.986,263500001.0
2005-02-01 22:08:00,87.007,87.007,86.978,86.978,160700000.0
2005-02-01 22:09:00,87.005,87.011,86.986,86.988,382200001.0
2005-02-01 22:10:00,86.997,87.016,86.975,86.999,200300000.0
2005-02-01 22:11:00,86.991,87.017,86.979,87.01,416499999.0
2005-02-01 22:12:00,86.99,87.027,86.976,87.006,444499998.0
2005-02-01 22:13:00,86.985,87.013,86.972,87.013,500899999.0
2005-02-01 22:14:00,87.012,87.012,86.983,86.983,175999997.0
2005-02-01 22:15:00,86.994,87.028,86.985,87.023,427599997.0
2005-02-01 22:16:00,87.015,87.034,86.99,86.99,443299990.0
2005-02-01 22:17:00,87.01,87.042,86.993,87.014,156399999.0
2005-02-01 22:18:00,86.999,87.026,86.999,87.021,285900004.0
2005-02-01 22:19:00,87.034,87.047,87.003,87.003,183200000.0
2005-02-01 22:20:00,86.997,87.031,86.994,87.031,188199995.0
2005-02-01 22:21:00,87.005,87.023,86.987,87.001,153400001.0
2005-02-01 22:22:00,87.016,87.042,87.007,87.007,397300001.0
2005-02-01 22:23:00,87.013,87.035,87.009,87.025,195399997.0
2005-02-01 22:24:00,87.012,87.051,87.012,87.051,138500001.0
2005-02-01 22:25:00,87.024,87.055,87.024,87.051,175900003.0
2005-02-01 22:26:00,87.054,87.062,87.017,87.052,258900001.0
2005-02-01 22:27:00,87.053,87.062,87.033,87.044,809699996.0
2005-02-01 22:28:00,87.036,87.058,87.022,87.022,379999996.0
2005-02-01 22:29:00,87.044,87.062,86.998,87.018,248700001.0
2005-02-01 22:30:00,87.036,87.067,87.023,87.043,423699997.0
2005-02-01 22:31:00,87.042,87.064,87.038,87.041,234600005.0
2005-02-01 22:32:00,87.058,87.065,87.035,87.037,166600001.0
2005-02-01 22:33:00,87.068,87.074,87.039,87.051,501300003.0
2005-02-01 22:34:00,87.071,87.097,87.032,87.032,505900002.0
2005-02-01 22:35:00,87.056,87.059,87.034,87.044,255200003.0
2005-02-01 22:36:00,87.043,87.059,87.014,87.034,398199996.0
2005-02-01 22:37:00,87.053,87.054,87.024,87.024,294800000.0
2005-02-01 22:38:00,87.035,87.047,87.015,87.023,163000000.0
2005-02-01 22:39:00,87.047,87.051,87.019,87.024,334700001.0
2005-02-01 22:40:00,87.046,87.057,87.024,87.024,358599996.0
2005-02-01 22:41:00,87.063,87.063,87.028,87.036,253100002.0
2005-02-01 22:42:00,87.042,87.057,87.025,87.045,276999996.0
2005-02-01 22:43:00,87.053,87.053,87.007,87.017,676900004.0
2005-02-01 22:44:00,87.052,87.053,87.018,87.018,371300000.0
2005-02-01 22:45:00,87.062,87.065,87.018,87.023,439800001.0
2005-02-01 22:46:00,87.035,87.055,87.02,87.038,383700001.0
2005-02-01 22:47:00,87.045,87.055,87.031,87.038,277200002.0
2005-02-01 22:48:00,87.042,87.064,87.026,87.053,410100002.0
2005-02-01 22:49:00,87.038,87.063,87.035,87.047,460299999.0
2005-02-01 22:50:00,87.041,87.056,87.015,87.032,230800001.0
2005-02-01 22:51:00,87.045,87.058,87.023,87.032,869300003.0
2005-02-01 22:52:00,87.048,87.076,87.048,87.076,189600000.0
2005-02-01 22:53:00,87.074,87.091,87.029,87.075,336899999.0
2005-02-01 22:54:00,87.062,87.092,87.062,87.092,216699999.0
2005-02-01 22:55:00,87.092,87.092,87.057,87.058,449600003.0
2005-02-01 22:56:00,87.078,87.078,87.056,87.056,95600001.0
2005-02-01 22:57:00,87.052,87.078,87.008,87.034,297399997.0
2005-02-01 22:58:00,87.043,87.078,87.043,87.078,80899998.0
2005-02-01 22:59:00,87.071,87.073,87.023,87.025,306900002.0
2005-02-01 23:00:00,87.046,87.07,87.031,87.051,145199998.0
2005-02-01 23:01:00,87.077,87.083,87.056,87.064,221699997.0
2005-02-01 23:02:00,87.075,87.093,87.069,87.084,194099999.0
2005-02-01 23:03:00,87.073,87.095,87.063,87.095,115900001.0
2005-02-01 23:04:00,87.089,87.107,87.074,87.093,289199996.0
2005-02-01 23:05:00,87.088,87.099,87.072,87.082,124799999.0
2005-02-01 23:06:00,87.068,87.087,87.061,87.066,208200002.0
2005-02-01 23:07:00,87.09,87.09,87.061,87.072,154099997.0
2005-02-01 23:08:00,87.041,87.067,87.041,87.042,268599999.0
2005-02-01 23:09:00,87.054,87.071,87.041,87.052,159699999.0
2005-02-01 23:10:00,87.046,87.059,87.029,87.047,288700002.0
2005-02-01 23:11:00,87.034,87.051,87.02,87.05,209100000.0
2005-02-01 23:12:00,87.051,87.064,87.036,87.051,140999999.0
2005-02-01 23:13:00,87.048,87.074,87.04,87.057,216099999.0
2005-02-01 23:14:00,87.079,87.115,87.077,87.111,281099996.0
2005-02-01 23:15:00,87.109,87.123,87.086,87.123,143499996.0
2005-02-01 23:16:00,87.092,87.128,87.092,87.125,178799999.0
2005-02-01 23:17:00,87.091,87.116,87.071,87.093,229000001.0
2005-02-01 23:18:00,87.084,87.084,87.063,87.065,250599999.0
2005-02-01 23:19:00,87.088,87.099,87.07,87.078,215200001.0
2005-02-01 23:20:00,87.087,87.102,87.067,87.079,162400000.0
2005-02-01 23:21:00,87.083,87.108,87.055,87.066,128300001.0
2005-02-01 23:22:00,87.058,87.072,87.033,87.053,170999998.0
2005-02-01 23:23:00,87.055,87.067,87.023,87.036,183100003.0
2005-02-01 23:24:00,87.046,87.082,87.038,87.081,373799993.0
2005-02-01 23:25:00,87.07,87.088,87.05,87.072,304599995.0
2005-02-01 23:26:00,87.061,87.098,87.061,87.098,210000001.0
2005-02-01 23:27:00,87.079,87.088,87.062,87.083,235400003.0
2005-02-01 23:28:00,87.079,87.088,87.062,87.088,257300001.0
2005-02-01 23:29:00,87.094,87.105,87.075,87.086,311100007.0
2005-02-01 23:30:00,87.078,87.1,87.072,87.1,202200001.0
2005-02-01 23:31:00,87.09,87.121,87.086,87.121,87900001.0
2005-02-01 23:32:00,87.1,87.124,87.095,87.109,148700000.0
2005-02-01 23:33:00,87.085,87.1,87.068,87.073,277300001.0
2005-02-01 23:34:00,87.085,87.092,87.054,87.075,310499998.0
2005-02-01 23:35:00,87.081,87.097,87.059,87.092,241800002.0
2005-02-01 23:36:00,87.085,87.087,87.063,87.069,177200000.0
2005-02-01 23:37:00,87.084,87.084,87.053,87.053,96700000.0
2005-02-01 23:38:00,87.075,87.086,87.059,87.059,256499998.0
2005-02-01 23:39:00,87.082,87.095,87.056,87.072,202400000.0
2005-02-01 23:40:00,87.08,87.08,87.035,87.035,294399996.0
2005-02-01 23:41:00,87.05,87.056,87.029,87.047,189799997.0
2005-02-01 23:42:00,87.033,87.059,87.033,87.056,138299997.0
2005-02-01 23:43:00,87.026,87.045,87.0,87.005,231899999.0
2005-02-01 23:44:00,87.012,87.053,87.012,87.042,254399998.0
2005-02-01 23:45:00,87.026,87.027,86.999,87.005,175599999.0
2005-02-01 23:46:00,87.036,87.049,87.026,87.034,29300000.0
2005-02-01 23:47:00,87.034,87.044,87.017,87.024,435799995.0
2005-02-01 23:48:00,87.036,87.056,87.022,87.043,208499996.0
2005-02-01 23:49:00,87.027,87.055,87.023,87.055,185799999.0
2005-02-01 23:50:00,87.041,87.056,87.024,87.031,274100002.0
2005-02-01 23:51:00,87.026,87.058,87.026,87.054,189800003.0
2005-02-01 23:52:00,87.025,87.047,87.025,87.03,209400002.0
2005-02-01 23:53:00,87.037,87.063,87.037,87.055,183900002.0
2005-02-01 23:54:00,87.029,87.057,87.028,87.057,244300005.0
2005-02-01 23:55:00,87.056,87.057,87.024,87.045,212200001.0
2005-02-01 23:56:00,87.035,87.058,87.027,87.033,203500000.0
2005-02-01 23:57:00,87.036,87.054,87.031,87.047,271799999.0
2005-02-01 23:58:00,87.035,87.062,87.035,87.041,210600003.0
2005-02-01 23:59:00,87.048,87.048,87.002,87.002,157200002.0
2005-02-02 00:00:00,87.021,87.038,86.999,87.014,141399999.0
2005-02-02 00:01:00,86.997,87.047,86.997,87.047,340600000.0
2005-02-02 00:02:00,87.04,87.054,87.021,87.052,364999999.0
2005-02-02 00:03:00,87.028,87.052,87.016,87.052,152400000.0
2005-02-02 00:04:00,87.009,87.035,86.998,87.016,109999999.0
2005-02-02 00:05:00,86.995,87.026,86.985,87.026,210200000.0
2005-02-02 00:06:00,87.015,87.038,86.984,87.03,191700001.0
2005-02-02 00:07:00,86.991,87.014,86.99,87.014,182200000.0
2005-02-02 00:08:00,87.006,87.028,86.996,87.012,310799996.0
2005-02-02 00:09:00,86.998,87.013,86.969,86.997,330400000.0
2005-02-02 00:10:00,86.994,87.02,86.977,86.996,223900004.0
2005-02-02 00:11:00,87.019,87.019,86.978,86.978,128000001.0
2005-02-02 00:12:00,87.004,87.015,86.981,86.981,296099997.0
2005-02-02 00:13:00,87.009,87.022,86.985,86.985,112600001.0
2005-02-02 00:14:00,86.994,86.994,86.963,86.994,172099998.0
2005-02-02 00:15:00,86.967,86.986,86.961,86.979,150500000.0
2005-02-02 00:16:00,86.973,87.001,86.964,86.968,169600001.0
2005-02-02 00:17:00,86.993,86.993,86.964,86.968,192500002.0
2005-02-02 00:18:00,86.999,87.019,86.976,86.976,294499998.0
2005-02-02 00:19:00,86.996,87.017,86.981,87.017,355099998.0
2005-02-02 00:20:00,86.994,87.012,86.983,87.008,182400000.0
2005-02-02 00:21:00,87.012,87.012,86.958,86.976,355700000.0
2005-02-02 00:22:00,86.981,86.995,86.963,86.973,297399994.0
2005-02-02 00:23:00,86.978,86.978,86.95,86.95,116300001.0
2005-02-02 00:24:00,86.993,86.993,86.949,86.955,208299996.0
2005-02-02 00:25:00,86.986,87.004,86.971,86.992,415100004.0
2005-02-02 00:26:00,86.994,86.994,86.964,86.973,215900000.0
2005-02-02 00:27:00,86.983,87.001,86.966,86.975,367500004.0
2005-02-02 00:28:00,86.959,86.982,86.945,86.973,273999998.0
2005-02-02 00:29:00,86.973,86.98,86.946,86.968,202800001.0
2005-02-02 00:30:00,86.955,86.976,86.93,86.957,152400000.0
2005-02-02 00:31:00,86.961,86.976,86.948,86.963,301700000.0
2005-02-02 00:32:00,86.941,86.969,86.932,86.969,186300000.0
2005-02-02 00:33:00,86.938,86.974,86.921,86.957,204700002.0
2005-02-02 00:34:00,86.944,86.962,86.92,86.951,191000000.0
2005-02-02 00:35:00,86.976,86.976,86.956,86.961,284799995.0
2005-02-02 00:36:00,86.985,86.985,86.937,86.964,262600000.0
2005-02-02 00:37:00,86.944,86.972,86.941,86.972,371699999.0
2005-02-02 00:38:00,86.96,86.96,86.934,86.934,85399998.0
2005-02-02 00:39:00,86.968,86.968,86.94,86.946,221799999.0
2005-02-02 00:40:00,86.935,86.969,86.93,86.949,233200001.0
2005-02-02 00:41:00,86.96,86.974,86.944,86.959,188300001.0
2005-02-02 00:42:00,86.96,86.979,86.953,86.973,191699999.0
2005-02-02 00:43:00,86.967,86.975,86.944,86.96,118999997.0
2005-02-02 00:44:00,86.964,86.984,86.956,86.956,286500002.0
2005-02-02 00:45:00,86.968,86.983,86.955,86.98,183999997.0
2005-02-02 00:46:00,86.963,86.98,86.944,86.98,86800000.0
2005-02-02 00:47:00,86.958,86.976,86.936,86.964,351299996.0
2005-02-02 00:48:00,86.967,86.971,86.935,86.935,156799998.0
2005-02-02 00:49:00,86.958,86.958,86.933,86.942,186499999.0
2005-02-02 00:50:00,86.948,86.948,86.924,86.93,257799996.0
2005-02-02 00:51:00,86.912,86.962,86.907,86.962,206199998.0
2005-02-02 00:52:00,86.937,86.952,86.918,86.938,269700001.0
2005-02-02 00:53:00,86.949,86.963,86.929,86.948,175499998.0
2005-02-02 00:54:00,86.944,86.96,86.925,86.948,167499999.0
2005-02-02 00:55:00,86.943,86.971,86.938,86.971,232099996.0
2005-02-02 00:56:00,86.964,86.975,86.944,86.958,216199997.0
2005-02-02 00:57:00,86.989,86.989,86.964,86.972,179800001.0
2005-02-02 00:58:00,86.953,86.977,86.945,86.977,193899998.0
2005-02-02 00:59:00,86.977,87.011,86.974,86.993,325700007.0
2005-02-02 01:00:00,86.993,86.993,86.959,86.964,287899994.0
2005-02-02 01:01:00,87.008,87.015,86.974,86.974,235300000.0
2005-02-02 01:02:00,86.991,87.021,86.981,87.018,212000005.0
2005-02-02 01:03:00,87.013,87.024,86.988,87.014,183600003.0
2005-02-02 01:04:00,87.001,87.009,86.959,86.967,166100000.0
2005-02-02 01:05:00,86.976,87.005,86.971,86.998,206800001.0
2005-02-02 01:06:00,86.994,87.009,86.979,86.991,276399996.0
2005-02-02 01:07:00,86.992,87.002,86.952,86.952,90899999.0
2005-02-02 01:08:00,86.987,87.015,86.985,87.015,215099997.0
2005-02-02 01:09:00,86.974,87.003,86.971,87.003,154799998.0
2005-02-02 01:10:00,86.998,86.998,86.957,86.957,162999998.0
2005-02-02 01:11:00,86.966,86.995,86.955,86.995,234199998.0
2005-02-02 01:12:00,86.991,87.004,86.973,86.989,393700003.0
2005-02-02 01:13:00,86.981,86.992,86.961,86.98,180600001.0
2005-02-02 01:14:00,86.99,87.007,86.96,86.96,375900001.0
2005-02-02 01:15:00,86.984,87.007,86.974,87.007,108400002.0
2005-02-02 01:16:00,86.991,87.014,86.969,86.979,203399997.0
2005-02-02 01:17:00,86.981,86.994,86.961,86.98,299899999.0
2005-02-02 01:18:00,86.968,86.992,86.964,86.964,259000000.0
2005-02-02 01:19:00,86.993,87.001,86.979,86.984,130600000.0
2005-02-02 01:20:00,86.965,87.005,86.965,86.998,223600002.0
2005-02-02 01:21:00,87.012,87.012,86.973,86.973,281399999.0
2005-02-02 01:22:00,86.992,87.011,86.963,86.994,202300000.0
2005-02-02 01:23:00,87.014,87.014,86.988,87.006,221499999.0
2005-02-02 01:24:00,87.007,87.013,86.989,86.989,169499997.0
2005-02-02 01:25:00,86.998,87.026,86.976,87.014,371500004.0
2005-02-02 01:26:00,86.983,87.011,86.972,87.006,225200001.0
2005-02-02 01:27:00,87.013,87.033,86.999,87.019,208500000.0
2005-02-02 01:28:00,87.008,87.008,86.977,86.981,142700002.0
2005-02-02 01:29:00,86.983,87.01,86.958,86.988,177400002.0
2005-02-02 01:30:00,87.018,87.028,86.974,87.022,221699999.0
2005-02-02 01:31:00,86.999,87.012,86.982,87.0,175099999.0
2005-02-02 01:32:00,87.0,87.015,86.979,87.001,275200001.0
2005-02-02 01:33:00,87.001,87.026,87.001,87.001,259399997.0
2005-02-02 01:34:00,87.027,87.035,87.007,87.012,285699998.0
2005-02-02 01:35:00,86.998,87.031,86.998,87.014,285499996.0
2005-02-02 01:36:00,87.019,87.039,87.017,87.017,228100002.0
2005-02-02 01:37:00,87.025,87.048,87.025,87.048,242199997.0
2005-02-02 01:38:00,87.049,87.049,87.001,87.01,182300000.0
2005-02-02 01:39:00,87.016,87.043,87.009,87.043,258699997.0
2005-02-02 01:40:00,87.021,87.043,87.021,87.041,170300001.0
2005-02-02 01:41:00,87.018,87.045,87.007,87.045,210000001.0
2005-02-02 01:42:00,87.012,87.047,86.997,87.047,183199999.0
2005-02-02 01:43:00,87.019,87.038,87.011,87.038,200500000.0
2005-02-02 01:44:00,87.014,87.035,87.005,87.02,319399997.0
2005-02-02 01:45:00,87.04,87.047,87.013,87.03,134299999.0
2005-02-02 01:46:00,87.018,87.044,87.002,87.024,217400001.0
2005-02-02 01:47:00,87.037,87.054,87.031,87.046,214599998.0
2005-02-02 01:48:00,87.048,87.048,87.01,87.037,242700001.0
2005-02-02 01:49:00,87.018,87.034,87.01,87.025,354499998.0
2005-02-02 01:50:00,87.017,87.03,86.979,86.979,329800001.0
2005-02-02 01:51:00,87.003,87.013,86.987,87.007,245399998.0
2005-02-02 01:52:00,87.01,87.016,86.993,86.994,145399999.0
2005-02-02 01:53:00,87.002,87.03,87.001,87.024,232099999.0
2005-02-02 01:54:00,87.012,87.032,87.006,87.032,290499997.0
2005-02-02 01:55:00,87.035,87.04,87.014,87.017,201199999.0
2005-02-02 01:56:00,87.007,87.038,87.004,87.038,394299994.0
2005-02-02 01:57:00,86.999,87.031,86.999,87.023,356500007.0
2005-02-02 01:58:00,87.037,87.037,87.009,87.015,215199997.0
2005-02-02 01:59:00,87.003,87.017,86.989,87.01,271999999.0
2005-02-02 02:00:00,87.0,87.014,86.985,86.991,176499999.0
2005-02-02 02:01:00,87.021,87.024,86.99,87.003,225299999.0
2005-02-02 02:02:00,87.015,87.035,87.012,87.016,241000000.0
2005-02-02 02:03:00,86.997,87.041,86.997,87.023,264999993.0
2005-02-02 02:04:00,87.013,87.031,87.007,87.016,151299998.0
2005-02-02 02:05:00,87.037,87.054,87.01,87.025,280200000.0
2005-02-02 02:06:00,87.019,87.039,87.012,87.025,122799999.0
2005-02-02 02:07:00,87.027,87.043,87.019,87.036,235999999.0
2005-02-02 02:08:00,87.019,87.065,87.019,87.051,335000001.0
2005-02-02 02:09:00,87.025,87.06,87.023,87.041,252699999.0
2005-02-02 02:10:00,87.043,87.051,87.027,87.034,146699999.0
2005-02-02 02:11:00,87.056,87.059,87.019,87.019,225600002.0
2005-02-02 02:12:00,87.041,87.048,87.02,87.028,204600003.0
2005-02-02 02:13:00,87.04,87.044,87.021,87.025,180300000.0
2005-02-02 02:14:00,87.006,87.037,87.005,87.019,245200001.0
2005-02-02 02:15:00,87.005,87.018,86.992,87.0,236600001.0
2005-02-02 02:16:00,87.026,87.03,87.004,87.005,225400000.0
2005-02-02 02:17:00,87.022,87.037,87.005,87.022,140600003.0
2005-02-02 02:18:00,87.016,87.039,87.013,87.02,201299999.0
2005-02-02 02:19:00,87.038,87.04,87.015,87.028,162300002.0
2005-02-02 02:20:00,87.026,87.031,87.003,87.017,130600000.0
2005-02-02 02:21:00,87.003,87.023,86.995,87.005,196399996.0
2005-02-02 02:22:00,87.011,87.021,86.986,86.996,241300001.0
2005-02-02 02:23:00,87.01,87.017,86.983,86.993,245300002.0
2005-02-02 02:24:00,87.004,87.019,86.977,86.992,263799997.0
2005-02-02 02:25:00,87.005,87.005,86.972,86.983,216899998.0
2005-02-02 02:26:00,87.002,87.012,86.977,86.997,151899998.0
2005-02-02 02:27:00,87.018,87.02,86.991,86.991,237599998.0
2005-02-02 02:28:00,87.008,87.011,86.991,86.996,235300000.0
2005-02-02 02:29:00,87.012,87.016,86.989,86.994,241899999.0
2005-02-02 02:30:00,86.978,87.011,86.978,87.011,203500004.0
2005-02-02 02:31:00,86.985,87.002,86.969,86.988,367500005.0
2005-02-02 02:32:00,86.987,87.0,86.963,86.978,271599999.0
2005-02-02 02:33:00,86.988,87.013,86.981,86.993,220700001.0
2005-02-02 02:34:00,86.996,87.014,86.972,86.99,323999994.0
2005-02-02 02:35:00,86.995,87.03,86.995,87.03,240099997.0
2005-02-02 02:36:00,87.006,87.034,87.004,87.034,241699996.0
2005-02-02 02:37:00,87.034,87.039,87.0,87.008,298700003.0
2005-02-02 02:38:00,87.025,87.035,87.016,87.022,61200000.0
2005-02-02 02:39:00,87.037,87.044,87.02,87.025,317100001.0
2005-02-02 02:40:00,87.023,87.041,87.019,87.035,100200000.0
2005-02-02 02:41:00,87.026,87.045,87.01,87.045,309599993.0
2005-02-02 02:42:00,87.001,87.03,86.975,87.03,337600001.0
2005-02-02 02:43:00,87.0,87.036,87.0,87.028,132999998.0
2005-02-02 02:44:00,87.013,87.035,87.002,87.016,164600002.0
2005-02-02 02:45:00,86.989,87.026,86.989,87.016,327100003.0
2005-02-02 02:46:00,86.998,87.019,86.986,87.011,243800003.0
2005-02-02 02:47:00,86.996,87.028,86.99,87.016,181700000.0
2005-02-02 02:48:00,87.048,87.055,87.026,87.03,300800001.0
2005-02-02 02:49:00,87.041,87.059,87.032,87.058,82599999.0
2005-02-02 02:50:00,87.067,87.074,87.056,87.056,160299999.0
2005-02-02 02:51:00,87.047,87.068,87.038,87.055,247899999.0
2005-02-02 02:52:00,87.063,87.072,87.047,87.055,372300001.0
2005-02-02 02:53:00,87.063,87.07,87.041,87.057,168999999.0
2005-02-02 02:54:00,87.071,87.092,87.045,87.076,223199999.0
2005-02-02 02:55:00,87.073,87.085,87.052,87.069,219599997.0
2005-02-02 02:56:00,87.068,87.085,87.058,87.062,214999997.0
2005-02-02 02:57:00,87.084,87.095,87.061,87.073,281099997.0
2005-02-02 02:58:00,87.089,87.102,87.079,87.079,235400000.0
2005-02-02 02:59:00,87.071,87.1,87.066,87.091,349599998.0
2005-02-02 03:00:00,87.077,87.105,87.055,87.105,320400002.0
2005-02-02 03:01:00,87.095,87.11,87.09,87.107,221599999.0
2005-02-02 03:02:00,87.082,87.1,87.077,87.1,171399996.0
2005-02-02 03:03:00,87.088,87.103,87.07,87.089,210200000.0
2005-02-02 03:04:00,87.077,87.095,87.062,87.093,252399999.0
2005-02-02 03:05:00,87.092,87.092,87.062,87.062,308300001.0
2005-02-02 03:06:00,87.059,87.081,87.058,87.058,116300000.0
2005-02-02 03:07:00,87.086,87.092,87.062,87.071,270100004.0
2005-02-02 03:08:00,87.094,87.106,87.076,87.076,282800001.0
2005-02-02 03:09:00,87.072,87.101,87.072,87.095,157199998.0
2005-02-02 03:10:00,87.085,87.105,87.062,87.065,241099997.0
2005-02-02 03:11:00,87.083,87.1,87.075,87.081,135399999.0
2005-02-02 03:12:00,87.082,87.114,87.082,87.092,117499999.0
2005-02-02 03:13:00,87.088,87.115,87.085,87.094,252499999.0
2005-02-02 03:14:00,87.102,87.124,87.092,87.111,130399998.0
2005-02-02 03:15:00,87.104,87.104,87.076,87.076,69199998.0
2005-02-02 03:16:00,87.092,87.108,87.074,87.088,201799999.0
2005-02-02 03:17:00,87.103,87.103,87.084,87.088,199700000.0
2005-02-02 03:18:00,87.088,87.088,87.055,87.076,181899999.0
2005-02-02 03:19:00,87.083,87.091,87.064,87.088,192299998.0
2005-02-02 03:20:00,87.074,87.101,87.072,87.077,250699996.0
2005-02-02 03:21:00,87.091,87.1,87.071,87.073,376499995.0
2005-02-02 03:22:00,87.088,87.101,87.065,87.083,228199999.0
2005-02-02 03:23:00,87.105,87.105,87.072,87.081,268800002.0
2005-02-02 03:24:00,87.076,87.102,87.076,87.101,180900001.0
2005-02-02 03:25:00,87.103,87.117,87.078,87.078,258400000.0
2005-02-02 03:26:00,87.098,87.102,87.082,87.086,230200003.0
2005-02-02 03:27:00,87.088,87.106,87.075,87.092,71000000.0
2005-02-02 03:28:00,87.08,87.098,87.08,87.092,55300000.0
2005-02-02 03:29:00,87.085,87.099,87.074,87.087,268100002.0
2005-02-02 03:30:00,87.081,87.103,87.071,87.088,215300001.0
2005-02-02 03:31:00,87.082,87.097,87.066,87.069,380800000.0
2005-02-02 03:32:00,87.082,87.097,87.064,87.083,297200000.0
2005-02-02 03:33:00,87.067,87.088,87.066,87.08,197799998.0
2005-02-02 03:34:00,87.079,87.095,87.072,87.095,234000000.0
2005-02-02 03:35:00,87.093,87.105,87.078,87.08,153499999.0
2005-02-02 03:36:00,87.073,87.099,87.071,87.073,231499999.0
2005-02-02 03:37:00,87.082,87.104,87.071,87.089,262699997.0
2005-02-02 03:38:00,87.07,87.108,87.07,87.108,119500000.0
2005-02-02 03:39:00,87.118,87.129,87.091,87.102,252400002.0
2005-02-02 03:40:00,87.104,87.112,87.082,87.085,225299999.0
2005-02-02 03:41:00,87.107,87.107,87.068,87.078,280400001.0
2005-02-02 03:42:00,87.117,87.124,87.098,87.108,212699998.0
2005-02-02 03:43:00,87.115,87.118,87.093,87.101,201099997.0
2005-02-02 03:44:00,87.091,87.112,87.057,87.102,245199999.0
2005-02-02 03:45:00,87.086,87.105,87.08,87.101,249499998.0
2005-02-02 03:46:00,87.094,87.104,87.074,87.086,205399997.0
2005-02-02 03:47:00,87.093,87.114,87.089,87.095,195800002.0
2005-02-02 03:48:00,87.113,87.117,87.088,87.113,222700001.0
2005-02-02 03:49:00,87.107,87.127,87.096,87.127,189000000.0
2005-02-02 03:50:00,87.106,87.13,87.099,87.109,205699999.0
2005-02-02 03:51:00,87.119,87.129,87.094,87.109,178000000.0
2005-02-02 03:52:00,87.102,87.128,87.097,87.128,316299997.0
2005-02-02 03:53:00,87.118,87.124,87.086,87.103,260800004.0
2005-02-02 03:54:00,87.108,87.126,87.102,87.12,189199998.0
2005-02-02 03:55:00,87.103,87.132,87.103,87.11,160200000.0
2005-02-02 03:56:00,87.138,87.14,87.122,87.128,251899999.0
2005-02-02 03:57:00,87.125,87.136,87.109,87.109,99900000.0
2005-02-02 03:58:00,87.117,87.136,87.102,87.12,347000001.0
2005-02-02 03:59:00,87.139,87.148,87.115,87.115,167600001.0
2005-02-02 04:00:00,87.094,87.137,87.094,87.137,193800001.0
2005-02-02 04:01:00,87.114,87.132,87.105,87.13,282999996.0
2005-02-02 04:02:00,87.127,87.127,87.093,87.121,236999997.0
2005-02-02 04:03:00,87.118,87.126,87.098,87.113,327799997.0
2005-02-02 04:04:00,87.107,87.123,87.085,87.102,237600000.0
2005-02-02 04:05:00,87.104,87.118,87.091,87.092,283499996.0
2005-02-02 04:06:00,87.061,87.115,87.061,87.115,248800000.0
2005-02-02 04:07:00,87.111,87.116,87.084,87.116,121199999.0
2005-02-02 04:08:00,87.084,87.109,87.075,87.091,320200001.0
2005-02-02 04:09:00,87.093,87.128,87.089,87.105,391299998.0
2005-02-02 04:10:00,87.113,87.146,87.113,87.146,170999999.0
2005-02-02 04:11:00,87.128,87.143,87.11,87.133,327000000.0
2005-02-02 04:12:00,87.126,87.15,87.113,87.14,233800003.0
2005-02-02 04:13:00,87.15,87.154,87.113,87.113,202600004.0
2005-02-02 04:14:00,87.131,87.152,87.126,87.152,285999999.0
2005-02-02 04:15:00,87.143,87.159,87.128,87.145,233399997.0
2005-02-02 04:16:00,87.14,87.15,87.123,87.123,175099999.0
2005-02-02 04:17:00,87.119,87.149,87.119,87.138,218999999.0
2005-02-02 04:18:00,87.149,87.149,87.125,87.125,242999998.0
2005-02-02 04:19:00,87.147,87.149,87.121,87.121,163900001.0
2005-02-02 04:20:00,87.117,87.175,87.117,87.164,254399996.0
2005-02-02 04:21:00,87.157,87.173,87.146,87.146,130800000.0
2005-02-02 04:22:00,87.144,87.169,87.141,87.16,260800002.0
2005-02-02 04:23:00,87.172,87.183,87.153,87.155,263199999.0
2005-02-02 04:24:00,87.167,87.174,87.147,87.147,100199999.0
2005-02-02 04:25:00,87.152,87.152,87.117,87.13,315999999.0
2005-02-02 04:26:00,87.13,87.148,87.125,87.125,132799998.0
2005-02-02 04:27:00,87.124,87.135,87.106,87.11,238299999.0
2005-02-02 04:28:00,87.127,87.151,87.126,87.151,152500001.0
2005-02-02 04:29:00,87.124,87.138,87.106,87.129,223100002.0
2005-02-02 04:30:00,87.114,87.132,87.107,87.119,240600001.0
2005-02-02 04:31:00,87.121,87.135,87.109,87.113,140000000.0
2005-02-02 04:32:00,87.13,87.134,87.099,87.099,336899998.0
2005-02-02 04:33:00,87.097,87.12,87.094,87.108,97699999.0
2005-02-02 04:34:00,87.106,87.128,87.087,87.101,202299998.0
2005-02-02 04:35:00,87.128,87.128,87.105,87.11,172600002.0
2005-02-02 04:36:00,87.104,87.121,87.104,87.121,56299999.0
2005-02-02 04:37:00,87.103,87.129,87.1,87.121,250600003.0
2005-02-02 04:38:00,87.117,87.14,87.106,87.121,166899999.0
2005-02-02 04:39:00,87.144,87.151,87.099,87.118,244500000.0
2005-02-02 04:40:00,87.104,87.147,87.104,87.123,106499997.0
2005-02-02 04:41:00,87.132,87.158,87.122,87.158,171699999.0
2005-02-02 04:42:00,87.163,87.166,87.142,87.15,164299999.0
2005-02-02 04:43:00,87.144,87.168,87.14,87.168,147200000.0
2005-02-02 04:44:00,87.161,87.192,87.159,87.191,279499999.0
2005-02-02 04:45:00,87.196,87.198,87.176,87.19,332500001.0
2005-02-02 04:46:00,87.185,87.225,87.185,87.222,216700002.0
2005-02-02 04:47:00,87.218,87.218,87.181,87.181,221600002.0
2005-02-02 04:48:00,87.187,87.21,87.187,87.192,128200002.0
2005-02-02 04:49:00,87.207,87.211,87.177,87.181,191899999.0
2005-02-02 04:50:00,87.2,87.219,87.184,87.197,289900001.0
2005-02-02 04:51:00,87.172,87.201,87.164,87.179,182099997.0
2005-02-02 04:52:00,87.198,87.2,87.171,87.2,238299999.0
2005-02-02 04:53:00,87.188,87.233,87.184,87.194,278100000.0
2005-02-02 04:54:00,87.19,87.205,87.175,87.198,183700000.0
2005-02-02 04:55:00,87.184,87.213,87.184,87.194,206500000.0
2005-02-02 04:56:00,87.168,87.208,87.162,87.208,278199997.0
2005-02-02 04:57:00,87.212,87.212,87.188,87.188,139900000.0
2005-02-02 04:58:00,87.193,87.206,87.187,87.199,81199999.0
2005-02-02 04:59:00,87.205,87.205,87.177,87.177,157499999.0
2005-02-02 05:00:00,87.194,87.212,87.181,87.19,263000001.0
2005-02-02 05:01:00,87.188,87.19,87.152,87.176,245899998.0
2005-02-02 05:02:00,87.176,87.191,87.157,87.175,258599999.0
2005-02-02 05:03:00,87.171,87.193,87.168,87.192,161800000.0
2005-02-02 05:04:00,87.158,87.189,87.148,87.189,182000001.0
2005-02-02 05:05:00,87.19,87.202,87.173,87.19,101000002.0
2005-02-02 05:06:00,87.187,87.188,87.149,87.188,263700001.0
2005-02-02 05:07:00,87.207,87.207,87.172,87.179,157799999.0
2005-02-02 05:08:00,87.195,87.202,87.174,87.175,308699998.0
2005-02-02 05:09:00,87.187,87.228,87.175,87.217,150499999.0
2005-02-02 05:10:00,87.217,87.251,87.216,87.231,95800000.0
2005-02-02 05:11:00,87.245,87.265,87.225,87.241,219899997.0
2005-02-02 05:12:00,87.238,87.258,87.228,87.252,192100003.0
2005-02-02 05:13:00,87.257,87.271,87.246,87.252,254000003.0
2005-02-02 05:14:00,87.239,87.275,87.238,87.275,229300001.0
2005-02-02 05:15:00,87.267,87.269,87.245,87.251,176900000.0
2005-02-02 05:16:00,87.273,87.273,87.244,87.244,287299996.0
2005-02-02 05:17:00,87.249,87.257,87.228,87.242,150900003.0
2005-02-02 05:18:00,87.262,87.262,87.228,87.236,295799997.0
2005-02-02 05:19:00,87.235,87.259,87.227,87.256,217299999.0
2005-02-02 05:20:00,87.239,87.252,87.236,87.246,50200000.0
2005-02-02 05:21:00,87.241,87.255,87.228,87.248,177000001.0
2005-02-02 05:22:00,87.227,87.248,87.226,87.231,147900001.0
2005-02-02 05:23:00,87.216,87.258,87.216,87.258,123300001.0
2005-02-02 05:24:00,87.25,87.261,87.234,87.246,163599999.0
2005-02-02 05:25:00,87.246,87.263,87.215,87.255,247800001.0
2005-02-02 05:26:00,87.232,87.253,87.225,87.253,80499999.0
2005-02-02 05:27:00,87.25,87.25,87.217,87.217,207999997.0
2005-02-02 05:28:00,87.241,87.259,87.23,87.254,183800001.0
2005-02-02 05:29:00,87.232,87.249,87.216,87.236,123399997.0
2005-02-02 05:30:00,87.215,87.237,87.213,87.224,192500001.0
2005-02-02 05:31:00,87.227,87.235,87.205,87.205,173700003.0
2005-02-02 05:32:00,87.2,87.226,87.181,87.192,230700004.0
2005-02-02 05:33:00,87.215,87.241,87.212,87.235,204099997.0
2005-02-02 05:34:00,87.234,87.234,87.203,87.212,236299998.0
2005-02-02 05:35:00,87.242,87.242,87.209,87.209,108000000.0
2005-02-02 05:36:00,87.208,87.224,87.189,87.202,143199999.0
2005-02-02 05:37:00,87.194,87.209,87.168,87.186,233500004.0
2005-02-02 05:38:00,87.206,87.233,87.194,87.219,121800002.0
2005-02-02 05:39:00,87.207,87.237,87.207,87.232,228300000.0
2005-02-02 05:40:00,87.216,87.242,87.197,87.242,176999998.0
2005-02-02 05:41:00,87.252,87.252,87.211,87.22,283400000.0
2005-02-02 05:42:00,87.247,87.247,87.218,87.22,147999999.0
2005-02-02 05:43:00,87.241,87.255,87.222,87.248,61299999.0
2005-02-02 05:44:00,87.223,87.252,87.22,87.236,256200000.0
2005-02-02 05:45:00,87.236,87.25,87.208,87.229,206799999.0
2005-02-02 05:46:00,87.239,87.255,87.206,87.229,232800000.0
2005-02-02 05:47:00,87.225,87.263,87.201,87.244,110599999.0
2005-02-02 05:48:00,87.236,87.251,87.232,87.25,167299996.0
2005-02-02 05:49:00,87.244,87.263,87.224,87.227,267399997.0
2005-02-02 05:50:00,87.216,87.247,87.215,87.238,224299998.0
2005-02-02 05:51:00,87.242,87.242,87.199,87.229,341499999.0
2005-02-02 05:52:00,87.214,87.225,87.193,87.208,202700001.0
2005-02-02 05:53:00,87.221,87.234,87.206,87.225,136299997.0
2005-02-02 05:54:00,87.233,87.238,87.21,87.218,206000001.0
2005-02-02 05:55:00,87.186,87.222,87.186,87.222,175400001.0
2005-02-02 05:56:00,87.24,87.252,87.214,87.223,275299999.0
2005-02-02 05:57:00,87.232,87.257,87.216,87.229,256399998.0
2005-02-02 05:58:00,87.236,87.252,87.227,87.247,154700000.0
2005-02-02 05:59:00,87.233,87.255,87.233,87.252,186599996.0
2005-02-02 06:00:00,87.226,87.258,87.223,87.252,197299998.0
2005-02-02 06:01:00,87.229,87.257,87.225,87.248,117499999.0
2005-02-02 06:02:00,87.241,87.272,87.233,87.257,299399999.0
2005-02-02 06:03:00,87.258,87.261,87.237,87.261,212399999.0
2005-02-02 06:04:00,87.245,87.265,87.231,87.248,315499997.0
2005-02-02 06:05:00,87.234,87.253,87.22,87.235,347799992.0
2005-02-02 06:06:00,87.235,87.262,87.217,87.262,289100001.0
2005-02-02 06:07:00,87.256,87.256,87.237,87.249,163300004.0
2005-02-02 06:08:00,87.255,87.266,87.231,87.252,173900000.0
2005-02-02 06:09:00,87.235,87.266,87.233,87.266,201900002.0
2005-02-02 06:10:00,87.255,87.265,87.235,87.237,313900004.0
2005-02-02 06:11:00,87.237,87.267,87.208,87.247,163700000.0
2005-02-02 06:12:00,87.232,87.255,87.226,87.237,160900002.0
2005-02-02 06:13:00,87.239,87.266,87.23,87.246,152700001.0
2005-02-02 06:14:00,87.239,87.257,87.225,87.235,86100001.0
2005-02-02 06:15:00,87.254,87.273,87.227,87.227,278199997.0
2005-02-02 06:16:00,87.253,87.272,87.242,87.258,102000001.0
2005-02-02 06:17:00,87.276,87.28,87.254,87.267,175399998.0
2005-02-02 06:18:00,87.268,87.285,87.25,87.273,318699997.0
2005-02-02 06:19:00,87.277,87.277,87.26,87.26,92999999.0
2005-02-02 06:20:00,87.263,87.263,87.232,87.257,265799993.0
2005-02-02 06:21:00,87.229,87.255,87.229,87.238,155100001.0
2005-02-02 06:22:00,87.258,87.258,87.228,87.234,221700000.0
2005-02-02 06:23:00,87.247,87.247,87.232,87.234,54400000.0
2005-02-02 06:24:00,87.224,87.238,87.207,87.238,292699999.0
2005-02-02 06:25:00,87.221,87.263,87.221,87.255,207399999.0
2005-02-02 06:26:00,87.25,87.25,87.217,87.217,196400000.0
2005-02-02 06:27:00,87.244,87.256,87.218,87.256,187499999.0
2005-02-02 06:28:00,87.243,87.257,87.225,87.247,298000002.0
2005-02-02 06:29:00,87.212,87.253,87.212,87.247,203200000.0
2005-02-02 06:30:00,87.254,87.257,87.225,87.235,257399997.0
2005-02-02 06:31:00,87.243,87.25,87.214,87.239,260499998.0
2005-02-02 06:32:00,87.237,87.24,87.213,87.238,332799998.0
2005-02-02 06:33:00,87.227,87.246,87.214,87.233,255600000.0
2005-02-02 06:34:00,87.23,87.231,87.2,87.21,261299997.0
2005-02-02 06:35:00,87.244,87.244,87.205,87.241,189900002.0
2005-02-02 06:36:00,87.219,87.236,87.218,87.233,170299999.0
2005-02-02 06:37:00,87.226,87.243,87.214,87.218,194300000.0
2005-02-02 06:38:00,87.228,87.241,87.196,87.218,153399998.0
2005-02-02 06:39:00,87.217,87.228,87.196,87.203,228699998.0
2005-02-02 06:40:00,87.219,87.226,87.199,87.208,159499998.0
2005-02-02 06:41:00,87.231,87.252,87.216,87.23,271299997.0
2005-02-02 06:42:00,87.221,87.25,87.217,87.22,190000001.0
2005-02-02 06:43:00,87.229,87.238,87.21,87.221,179299997.0
2005-02-02 06:44:00,87.232,87.247,87.206,87.225,222300004.0
2005-02-02 06:45:00,87.223,87.253,87.202,87.236,199299996.0
2005-02-02 06:46:00,87.253,87.253,87.23,87.233,180799999.0
2005-02-02 06:47:00,87.213,87.249,87.213,87.247,292000000.0
2005-02-02 06:48:00,87.216,87.252,87.212,87.227,194200001.0
2005-02-02 06:49:00,87.242,87.259,87.223,87.24,299500000.0
2005-02-02 06:50:00,87.23,87.25,87.223,87.25,220599996.0
2005-02-02 06:51:00,87.26,87.26,87.233,87.249,241399998.0
2005-02-02 06:52:00,87.218,87.248,87.2,87.248,239599998.0
2005-02-02 06:53:00,87.255,87.255,87.203,87.208,237399999.0
2005-02-02 06:54:00,87.226,87.248,87.223,87.248,179000002.0
2005-02-02 06:55:00,87.218,87.252,87.216,87.231,231899996.0
2005-02-02 06:56:00,87.24,87.263,87.224,87.261,276100001.0
2005-02-02 06:57:00,87.263,87.263,87.236,87.24,155000002.0
2005-02-02 06:58:00,87.248,87.263,87.227,87.255,227699998.0
2005-02-02 06:59:00,87.247,87.256,87.224,87.229,202499998.0
2005-02-02 07:00:00,87.229,87.244,87.21,87.216,235000000.0
2005-02-02 07:01:00,87.229,87.248,87.228,87.236,257999998.0
2005-02-02 07:02:00,87.238,87.249,87.219,87.23,189099998.0
2005-02-02 07:03:00,87.215,87.245,87.211,87.227,152999998.0
2005-02-02 07:04:00,87.239,87.239,87.212,87.224,139200002.0
2005-02-02 07:05:00,87.238,87.248,87.213,87.228,212699998.0
2005-02-02 07:06:00,87.243,87.256,87.23,87.25,271999999.0
2005-02-02 07:07:00,87.24,87.266,87.236,87.252,202300000.0
2005-02-02 07:08:00,87.247,87.247,87.223,87.247,207499999.0
2005-02-02 07:09:00,87.241,87.261,87.238,87.261,128400000.0
2005-02-02 07:10:00,87.231,87.25,87.224,87.235,108599997.0
2005-02-02 07:11:00,87.234,87.248,87.226,87.226,89700001.0
2005-02-02 07:12:00,87.232,87.258,87.228,87.243,227299998.0
2005-02-02 07:13:00,87.224,87.261,87.204,87.261,298799993.0
2005-02-02 07:14:00,87.268,87.283,87.255,87.259,251500000.0
2005-02-02 07:15:00,87.283,87.289,87.255,87.265,375499998.0
2005-02-02 07:16:00,87.236,87.275,87.236,87.275,122600001.0
2005-02-02 07:17:00,87.248,87.291,87.248,87.285,277700000.0
2005-02-02 07:18:00,87.28,87.3,87.275,87.275,207699999.0
2005-02-02 07:19:00,87.273,87.29,87.262,87.289,208900001.0
2005-02-02 07:20:00,87.29,87.29,87.264,87.272,218199999.0
2005-02-02 07:21:00,87.279,87.292,87.267,87.282,232099999.0
2005-02-02 07:22:00,87.27,87.304,87.268,87.272,261499997.0
2005-02-02 07:23:00,87.297,87.297,87.265,87.265,279599997.0
2005-02-02 07:24:00,87.284,87.29,87.251,87.29,193400002.0
2005-02-02 07:25:00,87.297,87.297,87.265,87.265,146199999.0
2005-02-02 07:26:00,87.266,87.301,87.238,87.301,300300001.0
2005-02-02 07:27:00,87.286,87.309,87.267,87.286,245000000.0
2005-02-02 07:28:00,87.278,87.3,87.262,87.282,278699996.0
2005-02-02 07:29:00,87.296,87.315,87.277,87.3,218799993.0
2005-02-02 07:30:00,87.298,87.301,87.279,87.279,116300001.0
2005-02-02 07:31:00,87.296,87.3,87.273,87.3,223499999.0
2005-02-02 07:32:00,87.301,87.304,87.27,87.27,174600001.0
2005-02-02 07:33:00,87.294,87.294,87.247,87.272,203399998.0
2005-02-02 07:34:00,87.269,87.291,87.252,87.282,285599999.0
2005-02-02 07:35:00,87.265,87.294,87.262,87.28,344399996.0
2005-02-02 07:36:00,87.293,87.301,87.274,87.297,343599999.0
2005-02-02 07:37:00,87.284,87.293,87.268,87.279,241700000.0
2005-02-02 07:38:00,87.262,87.293,87.262,87.279,96099999.0
2005-02-02 07:39:00,87.307,87.307,87.28,87.287,287300002.0
2005-02-02 07:40:00,87.284,87.293,87.268,87.284,337300001.0
2005-02-02 07:41:00,87.286,87.298,87.262,87.279,212400001.0
2005-02-02 07:42:00,87.255,87.282,87.239,87.282,156699999.0
2005-02-02 07:43:00,87.278,87.296,87.265,87.296,248600002.0
2005-02-02 07:44:00,87.293,87.293,87.25,87.261,158299999.0
2005-02-02 07:45:00,87.276,87.302,87.268,87.28,187799997.0
2005-02-02 07:46:00,87.272,87.286,87.242,87.268,155300000.0
2005-02-02 07:47:00,87.276,87.293,87.273,87.282,270500001.0
2005-02-02 07:48:00,87.265,87.28,87.256,87.27,163300001.0
2005-02-02 07:49:00,87.269,87.274,87.254,87.255,129900000.0
2005-02-02 07:50:00,87.271,87.275,87.251,87.259,147799998.0
2005-02-02 07:51:00,87.284,87.284,87.255,87.273,151499998.0
2005-02-02 07:52:00,87.256,87.286,87.256,87.286,208199998.0
2005-02-02 07:53:00,87.261,87.287,87.248,87.265,223399999.0
2005-02-02 07:54:00,87.269,87.288,87.257,87.269,129200001.0
2005-02-02 07:55:00,87.273,87.307,87.257,87.286,207799997.0
2005-02-02 07:56:00,87.309,87.326,87.289,87.303,224500002.0
2005-02-02 07:57:00,87.307,87.331,87.306,87.322,275400002.0
2005-02-02 07:58:00,87.305,87.33,87.301,87.312,274600001.0
2005-02-02 07:59:00,87.298,87.328,87.298,87.328,196499998.0
2005-02-02 08:00:00,87.312,87.328,87.29,87.322,215799998.0
2005-02-02 08:01:00,87.327,87.335,87.298,87.298,192800000.0
2005-02-02 08:02:00,87.305,87.332,87.297,87.328,281999995.0
2005-02-02 08:03:00,87.312,87.332,87.303,87.311,280699997.0
2005-02-02 08:04:00,87.333,87.333,87.304,87.314,203299999.0
2005-02-02 08:05:00,87.321,87.321,87.3,87.301,337000003.0
2005-02-02 08:06:00,87.298,87.324,87.295,87.323,281499994.0
2005-02-02 08:07:00,87.301,87.322,87.285,87.298,190800001.0
2005-02-02 08:08:00,87.3,87.32,87.296,87.308,247699998.0
2005-02-02 08:09:00,87.266,87.306,87.266,87.292,191599997.0
2005-02-02 08:10:00,87.28,87.285,87.258,87.269,293499997.0
2005-02-02 08:11:00,87.266,87.276,87.247,87.252,368200003.0
2005-02-02 08:12:00,87.273,87.294,87.268,87.286,229799998.0
2005-02-02 08:13:00,87.268,87.284,87.228,87.249,198899998.0
2005-02-02 08:14:00,87.259,87.281,87.239,87.281,356400002.0
2005-02-02 08:15:00,87.265,87.28,87.23,87.249,121900000.0
2005-02-02 08:16:00,87.264,87.264,87.207,87.253,215100000.0
2005-02-02 08:17:00,87.256,87.258,87.232,87.254,284099999.0
2005-02-02 08:18:00,87.242,87.265,87.24,87.255,253099998.0
2005-02-02 08:19:00,87.261,87.266,87.227,87.238,224200002.0
2005-02-02 08:20:00,87.256,87.271,87.241,87.259,211000000.0
2005-02-02 08:21:00,87.275,87.282,87.255,87.26,197500003.0
2005-02-02 08:22:00,87.247,87.27,87.246,87.258,214800001.0
2005-02-02 08:23:00,87.231,87.259,87.231,87.259,95300000.0
2005-02-02 08:24:00,87.262,87.262,87.236,87.236,224699997.0
2005-02-02 08:25:00,87.247,87.267,87.245,87.267,144400001.0
2005-02-02 08:26:00,87.257,87.282,87.251,87.282,158199998.0
2005-02-02 08:27:00,87.253,87.28,87.236,87.26,400100002.0
2005-02-02 08:28:00,87.245,87.276,87.244,87.276,297100000.0
2005-02-02 08:29:00,87.291,87.291,87.257,87.257,208799999.0
2005-02-02 08:30:00,87.285,87.29,87.261,87.262,252200000.0
2005-02-02 08:31:00,87.283,87.289,87.251,87.265,187699995.0
2005-02-02 08:32:00,87.254,87.286,87.249,87.266,177799999.0
2005-02-02 08:33:00,87.277,87.277,87.246,87.266,136900000.0
2005-02-02 08:34:00,87.247,87.284,87.228,87.264,221199999.0
2005-02-02 08:35:00,87.25,87.268,87.248,87.268,221699999.0
2005-02-02 08:36:00,87.229,87.26,87.229,87.253,281900000.0
2005-02-02 08:37:00,87.237,87.261,87.23,87.233,276799999.0
2005-02-02 08:38:00,87.25,87.277,87.242,87.267,216699996.0
2005-02-02 08:39:00,87.217,87.25,87.217,87.237,295200003.0
2005-02-02 08:40:00,87.235,87.235,87.21,87.215,194900002.0
2005-02-02 08:41:00,87.23,87.245,87.215,87.217,371500001.0
2005-02-02 08:42:00,87.227,87.244,87.203,87.218,211999995.0
2005-02-02 08:43:00,87.217,87.244,87.214,87.241,180600000.0
2005-02-02 08:44:00,87.238,87.244,87.207,87.207,291099996.0
2005-02-02 08:45:00,87.239,87.239,87.201,87.206,201599995.0
2005-02-02 08:46:00,87.208,87.233,87.2,87.209,117699998.0
2005-02-02 08:47:00,87.217,87.227,87.193,87.193,255499998.0
2005-02-02 08:48:00,87.196,87.225,87.188,87.201,208500002.0
2005-02-02 08:49:00,87.213,87.226,87.195,87.213,195999999.0
2005-02-02 08:50:00,87.21,87.217,87.179,87.213,170699999.0
2005-02-02 08:51:00,87.217,87.217,87.169,87.169,214999999.0
2005-02-02 08:52:00,87.193,87.214,87.193,87.214,124699997.0
2005-02-02 08:53:00,87.219,87.235,87.194,87.228,275800006.0
2005-02-02 08:54:00,87.215,87.243,87.211,87.215,233599999.0
2005-02-02 08:55:00,87.224,87.224,87.205,87.207,197800002.0
2005-02-02 08:56:00,87.21,87.24,87.199,87.213,222700000.0
2005-02-02 08:57:00,87.223,87.246,87.211,87.233,315199998.0
2005-02-02 08:58:00,87.236,87.252,87.216,87.229,210099998.0
2005-02-02 08:59:00,87.239,87.258,87.221,87.24,162500000.0
2005-02-02 09:00:00,87.242,87.256,87.223,87.24,349199998.0
2005-02-02 09:01:00,87.237,87.243,87.212,87.213,281799999.0
2005-02-02 09:02:00,87.224,87.237,87.212,87.23,280899992.0
2005-02-02 09:03:00,87.217,87.234,87.187,87.218,219999998.0
2005-02-02 09:04:00,87.198,87.235,87.186,87.225,181400001.0
2005-02-02 09:05:00,87.211,87.227,87.188,87.221,151700001.0
2005-02-02 09:06:00,87.205,87.22,87.162,87.18,168300001.0
2005-02-02 09:07:00,87.229,87.229,87.197,87.197,287099995.0
2005-02-02 09:08:00,87.21,87.227,87.184,87.196,267699995.0
2005-02-02 09:09:00,87.205,87.24,87.204,87.237,238800000.0
2005-02-02 09:10:00,87.212,87.227,87.187,87.197,219900000.0
2005-02-02 09:11:00,87.199,87.215,87.181,87.188,286400003.0
2005-02-02 09:12:00,87.187,87.21,87.169,87.194,217299998.0
2005-02-02 09:13:00,87.175,87.199,87.173,87.199,163500002.0
2005-02-02 09:14:00,87.177,87.186,87.159,87.163,222700000.0
2005-02-02 09:15:00,87.192,87.212,87.167,87.167,303099994.0
2005-02-02 09:16:00,87.192,87.216,87.192,87.216,87199997.0
2005-02-02 09:17:00,87.228,87.241,87.207,87.216,189900002.0
2005-02-02 09:18:00,87.224,87.244,87.204,87.222,263699997.0
2005-02-02 09:19:00,87.235,87.255,87.213,87.237,307800002.0
2005-02-02 09:20:00,87.245,87.245,87.202,87.208,282600001.0
2005-02-02 09:21:00,87.222,87.222,87.183,87.183,260200005.0
2005-02-02 09:22:00,87.199,87.238,87.188,87.214,258600001.0
2005-02-02 09:23:00,87.193,87.21,87.187,87.203,272499997.0
2005-02-02 09:24:00,87.215,87.22,87.195,87.22,164300001.0
2005-02-02 09:25:00,87.209,87.238,87.193,87.238,344399998.0
2005-02-02 09:26:00,87.228,87.254,87.224,87.224,220399999.0
2005-02-02 09:27:00,87.245,87.258,87.22,87.24,151400005.0
2005-02-02 09:28:00,87.228,87.236,87.205,87.206,479200006.0
2005-02-02 09:29:00,87.237,87.252,87.235,87.251,107000000.0
2005-02-02 09:30:00,87.246,87.271,87.227,87.25,152399999.0
2005-02-02 09:31:00,87.266,87.297,87.26,87.269,260299997.0
2005-02-02 09:32:00,87.277,87.308,87.264,87.29,408700001.0
2005-02-02 09:33:00,87.293,87.306,87.274,87.287,309800001.0
2005-02-02 09:34:00,87.274,87.298,87.274,87.297,197700003.0
2005-02-02 09:35:00,87.267,87.293,87.267,87.288,261299998.0
2005-02-02 09:36:00,87.291,87.299,87.254,87.254,212699999.0
2005-02-02 09:37:00,87.235,87.264,87.222,87.243,214399998.0
2005-02-02 09:38:00,87.237,87.273,87.235,87.273,355400002.0
2005-02-02 09:39:00,87.262,87.288,87.253,87.264,291699999.0
2005-02-02 09:40:00,87.267,87.283,87.251,87.26,108200000.0
2005-02-02 09:41:00,87.248,87.265,87.236,87.265,155600000.0
2005-02-02 09:42:00,87.237,87.278,87.228,87.278,175599998.0
2005-02-02 09:43:00,87.285,87.29,87.265,87.281,140000000.0
2005-02-02 09:44:00,87.271,87.292,87.256,87.269,231199997.0
2005-02-02 09:45:00,87.269,87.297,87.263,87.275,187899998.0
2005-02-02 09:46:00,87.275,87.307,87.275,87.305,261599998.0
2005-02-02 09:47:00,87.285,87.322,87.282,87.29,197400002.0
2005-02-02 09:48:00,87.286,87.292,87.264,87.276,264999999.0
2005-02-02 09:49:00,87.292,87.301,87.277,87.301,207899998.0
2005-02-02 09:50:00,87.297,87.299,87.275,87.276,212899997.0
2005-02-02 09:51:00,87.292,87.316,87.278,87.311,237600000.0
2005-02-02 09:52:00,87.302,87.314,87.285,87.296,258699998.0
2005-02-02 09:53:00,87.314,87.32,87.29,87.307,317599996.0
2005-02-02 09:54:00,87.299,87.321,87.282,87.311,204100000.0
2005-02-02 09:55:00,87.293,87.298,87.27,87.276,232999999.0
2005-02-02 09:56:00,87.271,87.299,87.27,87.292,126500000.0
2005-02-02 09:57:00,87.286,87.312,87.261,87.261,370600005.0
2005-02-02 09:58:00,87.248,87.261,87.227,87.255,219100000.0
2005-02-02 09:59:00,87.244,87.268,87.232,87.25,432300001.0
2005-02-02 10:00:00,87.245,87.247,87.227,87.229,174299998.0
2005-02-02 10:01:00,87.252,87.254,87.184,87.184,201800003.0
2005-02-02 10:02:00,87.209,87.235,87.206,87.217,143299999.0
2005-02-02 10:03:00,87.238,87.258,87.222,87.245,256399999.0
2005-02-02 10:04:00,87.255,87.255,87.233,87.237,263899998.0
2005-02-02 10:05:00,87.239,87.259,87.216,87.228,319800003.0
2005-02-02 10:06:00,87.235,87.259,87.234,87.254,129000002.0
2005-02-02 10:07:00,87.262,87.27,87.228,87.228,265900001.0
2005-02-02 10:08:00,87.228,87.26,87.228,87.241,225499998.0
2005-02-02 10:09:00,87.247,87.251,87.229,87.25,333599996.0
2005-02-02 10:10:00,87.237,87.263,87.23,87.26,128400000.0
2005-02-02 10:11:00,87.257,87.288,87.255,87.283,204899997.0
2005-02-02 10:12:00,87.271,87.296,87.263,87.28,237900001.0
2005-02-02 10:13:00,87.278,87.292,87.253,87.266,350599999.0
2005-02-02 10:14:00,87.235,87.257,87.233,87.252,205600001.0
2005-02-02 10:15:00,87.277,87.281,87.257,87.26,187399998.0
2005-02-02 10:16:00,87.25,87.283,87.25,87.278,263800003.0
2005-02-02 10:17:00,87.256,87.291,87.256,87.274,70300001.0
2005-02-02 10:18:00,87.27,87.294,87.267,87.278,299800001.0
2005-02-02 10:19:00,87.255,87.285,87.255,87.283,277699999.0
2005-02-02 10:20:00,87.276,87.292,87.239,87.276,201399998.0
2005-02-02 10:21:00,87.273,87.29,87.264,87.28,288799999.0
2005-02-02 10:22:00,87.285,87.29,87.256,87.276,336499999.0
2005-02-02 10:23:00,87.277,87.281,87.257,87.275,228599996.0
2005-02-02 10:24:00,87.268,87.284,87.255,87.28,189799998.0
2005-02-02 10:25:00,87.273,87.291,87.272,87.283,208099995.0
2005-02-02 10:26:00,87.268,87.281,87.256,87.278,204400000.0
2005-02-02 10:27:00,87.268,87.287,87.263,87.275,246199997.0
2005-02-02 10:28:00,87.253,87.253,87.199,87.202,167500000.0
2005-02-02 10:29:00,87.197,87.216,87.181,87.196,199400000.0
2005-02-02 10:30:00,87.176,87.201,87.166,87.19,216500002.0
2005-02-02 10:31:00,87.182,87.22,87.152,87.22,308299996.0
2005-02-02 10:32:00,87.218,87.245,87.18,87.188,285099997.0
2005-02-02 10:33:00,87.213,87.219,87.195,87.196,98300000.0
2005-02-02 10:34:00,87.212,87.236,87.209,87.224,165299996.0
2005-02-02 10:35:00,87.224,87.234,87.209,87.225,169800000.0
2005-02-02 10:36:00,87.227,87.252,87.217,87.229,258899997.0
2005-02-02 10:37:00,87.244,87.245,87.197,87.203,230400003.0
2005-02-02 10:38:00,87.22,87.237,87.19,87.205,152900002.0
2005-02-02 10:39:00,87.24,87.24,87.207,87.207,149799997.0
2005-02-02 10:40:00,87.19,87.204,87.17,87.17,259399996.0
2005-02-02 10:41:00,87.204,87.209,87.182,87.197,366700001.0
2005-02-02 10:42:00,87.173,87.221,87.153,87.202,285900001.0
2005-02-02 10:43:00,87.181,87.218,87.166,87.218,438899994.0
2005-02-02 10:44:00,87.219,87.233,87.196,87.216,289799998.0
2005-02-02 10:45:00,87.224,87.227,87.204,87.215,360599998.0
2005-02-02 10:46:00,87.226,87.233,87.208,87.209,122099999.0
2005-02-02 10:47:00,87.218,87.247,87.213,87.237,153300001.0
2005-02-02 10:48:00,87.233,87.249,87.214,87.214,355599998.0
2005-02-02 10:49:00,87.255,87.263,87.24,87.252,105999999.0
2005-02-02 10:50:00,87.248,87.248,87.223,87.242,222599999.0
2005-02-02 10:51:00,87.233,87.238,87.212,87.22,341699997.0
2005-02-02 10:52:00,87.217,87.227,87.195,87.206,281999994.0
2005-02-02 10:53:00,87.201,87.22,87.184,87.22,260500005.0
2005-02-02 10:54:00,87.202,87.22,87.158,87.201,361199999.0
2005-02-02 10:55:00,87.205,87.223,87.183,87.209,197399998.0
2005-02-02 10:56:00,87.231,87.239,87.202,87.215,229300002.0
2005-02-02 10:57:00,87.233,87.235,87.206,87.21,194599999.0
2005-02-02 10:58:00,87.194,87.219,87.183,87.219,374900004.0
2005-02-02 10:59:00,87.177,87.209,87.177,87.197,198399997.0
2005-02-02 11:00:00,87.185,87.216,87.185,87.209,316800005.0
2005-02-02 11:01:00,87.214,87.225,87.189,87.201,141799999.0
2005-02-02 11:02:00,87.223,87.236,87.198,87.204,281699999.0
2005-02-02 11:03:00,87.203,87.208,87.173,87.183,153899998.0
2005-02-02 11:04:00,87.224,87.224,87.198,87.203,173500000.0
2005-02-02 11:05:00,87.193,87.235,87.193,87.207,410100000.0
2005-02-02 11:06:00,87.232,87.233,87.188,87.19,259700003.0
2005-02-02 11:07:00,87.219,87.228,87.195,87.226,326000002.0
2005-02-02 11:08:00,87.217,87.222,87.193,87.193,242400000.0
2005-02-02 11:09:00,87.193,87.218,87.186,87.215,258100002.0
2005-02-02 11:10:00,87.182,87.213,87.178,87.201,277999997.0
2005-02-02 11:11:00,87.202,87.229,87.182,87.202,318900002.0
2005-02-02 11:12:00,87.211,87.222,87.196,87.202,261199999.0
2005-02-02 11:13:00,87.192,87.218,87.192,87.204,240399999.0
2005-02-02 11:14:00,87.223,87.223,87.189,87.196,360599999.0
2005-02-02 11:15:00,87.206,87.216,87.188,87.197,494499993.0
2005-02-02 11:16:00,87.212,87.225,87.197,87.215,231400004.0
2005-02-02 11:17:00,87.232,87.232,87.199,87.207,182200001.0
2005-02-02 11:18:00,87.198,87.247,87.198,87.206,361900003.0
2005-02-02 11:19:00,87.172,87.194,87.168,87.177,242400001.0
2005-02-02 11:20:00,87.208,87.22,87.194,87.2,399100000.0
2005-02-02 11:21:00,87.176,87.193,87.157,87.188,298700001.0
2005-02-02 11:22:00,87.181,87.181,87.142,87.146,226300006.0
2005-02-02 11:23:00,87.15,87.154,87.128,87.132,257600002.0
2005-02-02 11:24:00,87.137,87.159,87.131,87.148,295600000.0
2005-02-02 11:25:00,87.168,87.168,87.128,87.13,272499999.0
2005-02-02 11:26:00,87.153,87.157,87.123,87.123,359800002.0
2005-02-02 11:27:00,87.133,87.137,87.103,87.116,232700000.0
2005-02-02 11:28:00,87.167,87.202,87.148,87.168,232600000.0
2005-02-02 11:29:00,87.197,87.212,87.156,87.157,230800001.0
2005-02-02 11:30:00,87.175,87.192,87.157,87.178,237799997.0
2005-02-02 11:31:00,87.176,87.192,87.152,87.179,196000001.0
2005-02-02 11:32:00,87.177,87.198,87.169,87.185,282999994.0
2005-02-02 11:33:00,87.176,87.176,87.133,87.133,393299996.0
2005-02-02 11:34:00,87.159,87.175,87.143,87.158,363599998.0
2005-02-02 11:35:00,87.151,87.186,87.151,87.16,209799996.0
2005-02-02 11:36:00,87.141,87.172,87.136,87.168,308900002.0
2005-02-02 11:37:00,87.176,87.188,87.153,87.154,239600001.0
2005-02-02 11:38:00,87.159,87.193,87.159,87.177,199800001.0
2005-02-02 11:39:00,87.172,87.184,87.158,87.17,226799999.0
2005-02-02 11:40:00,87.165,87.188,87.152,87.173,369900004.0
2005-02-02 11:41:00,87.169,87.201,87.167,87.196,429500001.0
2005-02-02 11:42:00,87.177,87.188,87.145,87.163,224299999.0
2005-02-02 11:43:00,87.135,87.161,87.131,87.161,174299998.0
2005-02-02 11:44:00,87.164,87.174,87.15,87.159,291700004.0
2005-02-02 11:45:00,87.158,87.173,87.141,87.153,229600000.0
2005-02-02 11:46:00,87.14,87.153,87.12,87.131,318200001.0
2005-02-02 11:47:00,87.146,87.166,87.131,87.152,301100001.0
2005-02-02 11:48:00,87.163,87.163,87.128,87.132,155099999.0
2005-02-02 11:49:00,87.118,87.155,87.118,87.155,361399998.0
2005-02-02 11:50:00,87.168,87.179,87.147,87.157,307799998.0
2005-02-02 11:51:00,87.158,87.178,87.142,87.164,98999999.0
2005-02-02 11:52:00,87.175,87.188,87.149,87.16,325599995.0
2005-02-02 11:53:00,87.173,87.188,87.157,87.188,344899996.0
2005-02-02 11:54:00,87.178,87.178,87.148,87.148,122099999.0
2005-02-02 11:55:00,87.171,87.198,87.157,87.176,271300000.0
2005-02-02 11:56:00,87.2,87.203,87.176,87.185,302499999.0
2005-02-02 11:57:00,87.182,87.199,87.17,87.175,143300001.0
2005-02-02 11:58:00,87.17,87.199,87.17,87.193,262400001.0
2005-02-02 11:59:00,87.193,87.214,87.185,87.205,279399999.0
2005-02-02 12:00:00,87.183,87.208,87.175,87.195,202100000.0
2005-02-02 12:01:00,87.172,87.189,87.159,87.171,242899997.0
2005-02-02 12:02:00,87.157,87.178,87.135,87.177,141100000.0
2005-02-02 12:03:00,87.181,87.181,87.151,87.161,216699998.0
2005-02-02 12:04:00,87.157,87.179,87.157,87.174,123599999.0
2005-02-02 12:05:00,87.171,87.171,87.123,87.123,136200000.0
2005-02-02 12:06:00,87.138,87.165,87.131,87.165,253199998.0
2005-02-02 12:07:00,87.145,87.211,87.143,87.211,361299994.0
2005-02-02 12:08:00,87.151,87.181,87.151,87.171,264200001.0
2005-02-02 12:09:00,87.175,87.175,87.144,87.144,286200000.0
2005-02-02 12:10:00,87.139,87.158,87.126,87.158,251500000.0
2005-02-02 12:11:00,87.158,87.162,87.135,87.136,256699999.0
2005-02-02 12:12:00,87.141,87.15,87.12,87.12,320099999.0
2005-02-02 12:13:00,87.153,87.173,87.14,87.16,346199999.0
2005-02-02 12:14:00,87.18,87.191,87.153,87.155,266700002.0
2005-02-02 12:15:00,87.158,87.175,87.129,87.159,154199999.0
2005-02-02 12:16:00,87.151,87.172,87.15,87.163,249100003.0
2005-02-02 12:17:00,87.161,87.194,87.158,87.179,347499996.0
2005-02-02 12:18:00,87.174,87.174,87.135,87.137,213000002.0
2005-02-02 12:19:00,87.163,87.181,87.16,87.16,256500002.0
2005-02-02 12:20:00,87.155,87.17,87.149,87.168,264100003.0
2005-02-02 12:21:00,87.177,87.177,87.138,87.149,237299997.0
2005-02-02 12:22:00,87.165,87.188,87.144,87.188,112700001.0
2005-02-02 12:23:00,87.159,87.19,87.151,87.16,239399999.0
2005-02-02 12:24:00,87.164,87.183,87.154,87.169,179099998.0
2005-02-02 12:25:00,87.153,87.182,87.148,87.164,190499997.0
2005-02-02 12:26:00,87.174,87.198,87.166,87.198,106800000.0
2005-02-02 12:27:00,87.172,87.191,87.158,87.188,152499998.0
2005-02-02 12:28:00,87.174,87.192,87.162,87.18,321099997.0
2005-02-02 12:29:00,87.181,87.205,87.168,87.205,269299999.0
2005-02-02 12:30:00,87.194,87.209,87.172,87.173,124299999.0
2005-02-02 12:31:00,87.195,87.2,87.158,87.18,198500001.0
2005-02-02 12:32:00,87.176,87.218,87.175,87.213,165700001.0
2005-02-02 12:33:00,87.187,87.207,87.177,87.177,163200001.0
2005-02-02 12:34:00,87.204,87.216,87.191,87.21,250400003.0
2005-02-02 12:35:00,87.173,87.198,87.17,87.181,373899997.0
2005-02-02 12:36:00,87.159,87.184,87.153,87.174,291200000.0
2005-02-02 12:37:00,87.166,87.189,87.166,87.189,54500000.0
2005-02-02 12:38:00,87.189,87.193,87.17,87.181,173800001.0
2005-02-02 12:39:00,87.197,87.202,87.174,87.192,333700002.0
2005-02-02 12:40:00,87.197,87.198,87.177,87.181,191099996.0
2005-02-02 12:41:00,87.178,87.207,87.174,87.199,212200000.0
2005-02-02 12:42:00,87.171,87.197,87.167,87.197,133600000.0
2005-02-02 12:43:00,87.189,87.192,87.167,87.175,216400000.0
2005-02-02 12:44:00,87.198,87.2,87.165,87.165,202099995.0
2005-02-02 12:45:00,87.171,87.184,87.154,87.168,323500004.0
2005-02-02 12:46:00,87.172,87.19,87.157,87.182,355400000.0
2005-02-02 12:47:00,87.177,87.22,87.163,87.175,255799997.0
2005-02-02 12:48:00,87.169,87.169,87.132,87.132,242400001.0
2005-02-02 12:49:00,87.145,87.168,87.131,87.14,225399999.0
2005-02-02 12:50:00,87.134,87.157,87.121,87.157,300900005.0
2005-02-02 12:51:00,87.154,87.177,87.14,87.163,165500000.0
2005-02-02 12:52:00,87.144,87.165,87.138,87.165,118699999.0
2005-02-02 12:53:00,87.171,87.18,87.123,87.149,356200002.0
2005-02-02 12:54:00,87.145,87.16,87.135,87.14,201599997.0
2005-02-02 12:55:00,87.118,87.165,87.118,87.156,242799994.0
2005-02-02 12:56:00,87.135,87.135,87.1,87.1,204899999.0
2005-02-02 12:57:00,87.104,87.121,87.091,87.105,255399999.0
2005-02-02 12:58:00,87.102,87.13,87.09,87.093,152000001.0
2005-02-02 12:59:00,87.099,87.121,87.081,87.081,204100000.0
2005-02-02 13:00:00,87.11,87.11,87.065,87.065,310699999.0
2005-02-02 13:01:00,87.071,87.086,87.041,87.041,318299995.0
2005-02-02 13:02:00,87.061,87.079,87.038,87.054,283299998.0
2005-02-02 13:03:00,87.061,87.09,87.037,87.067,353099998.0
2005-02-02 13:04:00,87.06,87.12,87.06,87.102,216500000.0
2005-02-02 13:05:00,87.109,87.142,87.109,87.127,257799998.0
2005-02-02 13:06:00,87.098,87.129,87.097,87.111,236400001.0
2005-02-02 13:07:00,87.138,87.146,87.106,87.106,342199995.0
2005-02-02 13:08:00,87.139,87.15,87.122,87.135,209599999.0
2005-02-02 13:09:00,87.125,87.152,87.117,87.143,359999998.0
2005-02-02 13:10:00,87.125,87.152,87.11,87.121,280899999.0
2005-02-02 13:11:00,87.139,87.156,87.112,87.117,182199999.0
2005-02-02 13:12:00,87.096,87.154,87.096,87.133,319100001.0
2005-02-02 13:13:00,87.124,87.147,87.106,87.115,129799997.0
2005-02-02 13:14:00,87.112,87.119,87.089,87.102,344299999.0
2005-02-02 13:15:00,87.098,87.124,87.094,87.116,252099998.0
2005-02-02 13:16:00,87.115,87.135,87.115,87.133,99500001.0
2005-02-02 13:17:00,87.108,87.133,87.067,87.121,217599997.0
2005-02-02 13:18:00,87.098,87.115,87.092,87.106,109099999.0
2005-02-02 13:19:00,87.093,87.121,87.093,87.115,219300004.0
2005-02-02 13:20:00,87.107,87.122,87.085,87.096,188799999.0
2005-02-02 13:21:00,87.081,87.121,87.08,87.109,181499998.0
2005-02-02 13:22:00,87.101,87.12,87.087,87.092,191299997.0
2005-02-02 13:23:00,87.093,87.106,87.078,87.093,130699999.0
2005-02-02 13:24:00,87.091,87.106,87.081,87.092,194299998.0
2005-02-02 13:25:00,87.082,87.09,87.066,87.072,186000002.0
2005-02-02 13:26:00,87.075,87.092,87.061,87.082,298200000.0
2005-02-02 13:27:00,87.056,87.078,87.046,87.048,254099995.0
2005-02-02 13:28:00,87.071,87.092,87.064,87.064,204700001.0
2005-02-02 13:29:00,87.078,87.086,87.051,87.072,136799998.0
2005-02-02 13:30:00,87.085,87.091,87.05,87.072,159599998.0
2005-02-02 13:31:00,87.059,87.086,87.057,87.086,393599999.0
2005-02-02 13:32:00,87.08,87.099,87.067,87.082,282600001.0
2005-02-02 13:33:00,87.09,87.105,87.079,87.079,214699997.0
2005-02-02 13:34:00,87.08,87.088,87.06,87.065,191699997.0
2005-02-02 13:35:00,87.068,87.091,87.061,87.091,327899997.0
2005-02-02 13:36:00,87.1,87.113,87.087,87.096,168199998.0
2005-02-02 13:37:00,87.075,87.098,87.065,87.072,311400001.0
2005-02-02 13:38:00,87.07,87.091,87.028,87.047,121199998.0
2005-02-02 13:39:00,87.058,87.077,87.048,87.066,146100001.0
2005-02-02 13:40:00,87.058,87.076,87.049,87.075,319500004.0
2005-02-02 13:41:00,87.065,87.081,87.051,87.059,188500001.0
2005-02-02 13:42:00,87.035,87.08,87.031,87.08,222699998.0
2005-02-02 13:43:00,87.092,87.092,87.064,87.064,191399999.0
2005-02-02 13:44:00,87.061,87.078,87.038,87.052,170499996.0
2005-02-02 13:45:00,87.038,87.065,87.02,87.036,227900001.0
2005-02-02 13:46:00,87.054,87.062,87.03,87.051,338300002.0
2005-02-02 13:47:00,87.048,87.071,87.027,87.061,402200002.0
2005-02-02 13:48:00,87.036,87.067,87.033,87.046,218400000.0
2005-02-02 13:49:00,87.045,87.054,87.026,87.036,78399999.0
2005-02-02 13:50:00,87.059,87.067,87.027,87.05,275799999.0
2005-02-02 13:51:00,87.062,87.064,87.036,87.044,328400003.0
2005-02-02 13:52:00,87.065,87.074,87.038,87.038,243900004.0
2005-02-02 13:53:00,87.049,87.076,87.033,87.053,370800003.0
2005-02-02 13:54:00,87.053,87.067,87.033,87.048,306600003.0
2005-02-02 13:55:00,87.04,87.04,87.009,87.009,105600002.0
2005-02-02 13:56:00,87.013,87.039,87.012,87.039,188399999.0
2005-02-02 13:57:00,87.028,87.06,87.022,87.06,215000001.0
2005-02-02 13:58:00,87.052,87.065,87.03,87.036,302799996.0
2005-02-02 13:59:00,87.036,87.051,87.028,87.034,170900002.0
2005-02-02 14:00:00,87.05,87.057,87.019,87.034,244700001.0
2005-02-02 14:01:00,87.051,87.065,87.032,87.05,194899998.0
2005-02-02 14:02:00,87.022,87.058,87.009,87.058,295599999.0
2005-02-02 14:03:00,87.046,87.071,87.046,87.054,229800001.0
2005-02-02 14:04:00,87.058,87.071,87.035,87.035,247799998.0
2005-02-02 14:05:00,87.042,87.059,87.022,87.039,138800000.0
2005-02-02 14:06:00,87.035,87.051,87.017,87.035,149100003.0
2005-02-02 14:07:00,87.051,87.056,87.03,87.034,173499998.0
2005-02-02 14:08:00,87.047,87.063,87.034,87.057,246900001.0
2005-02-02 14:09:00,87.033,87.051,87.03,87.051,181299997.0
2005-02-02 14:10:00,87.043,87.064,87.012,87.047,195800004.0
2005-02-02 14:11:00,87.037,87.061,87.02,87.035,191500001.0
2005-02-02 14:12:00,87.055,87.065,87.037,87.037,286000004.0
2005-02-02 14:13:00,87.047,87.064,87.021,87.051,239299999.0
2005-02-02 14:14:00,87.035,87.053,87.017,87.035,171499999.0
2005-02-02 14:15:00,87.037,87.065,87.021,87.031,313999999.0
2005-02-02 14:16:00,87.036,87.056,87.034,87.052,91399999.0
2005-02-02 14:17:00,87.032,87.037,87.012,87.012,253700003.0
2005-02-02 14:18:00,87.026,87.04,87.003,87.04,250299998.0
2005-02-02 14:19:00,87.028,87.08,87.014,87.059,290099999.0
2005-02-02 14:20:00,87.055,87.076,87.037,87.049,160199999.0
2005-02-02 14:21:00,87.055,87.057,87.026,87.045,273400001.0
2005-02-02 14:22:00,87.044,87.044,87.021,87.024,116799999.0
2005-02-02 14:23:00,87.041,87.061,87.016,87.016,397300002.0
2005-02-02 14:24:00,87.027,87.049,87.01,87.032,322900003.0
2005-02-02 14:25:00,87.016,87.061,87.015,87.015,151200001.0
2005-02-02 14:26:00,87.027,87.043,87.007,87.026,250599996.0
2005-02-02 14:27:00,87.035,87.06,87.023,87.037,259799996.0
2005-02-02 14:28:00,87.043,87.076,87.029,87.047,220100000.0
2005-02-02 14:29:00,87.045,87.056,87.017,87.042,295499993.0
2005-02-02 14:30:00,87.056,87.056,87.005,87.005,164300000.0
2005-02-02 14:31:00,87.045,87.047,86.974,87.026,314600002.0
2005-02-02 14:32:00,87.029,87.064,87.029,87.056,116200001.0
2005-02-02 14:33:00,87.053,87.068,87.038,87.049,191299998.0
2005-02-02 14:34:00,87.04,87.075,87.036,87.053,243899998.0
2005-02-02 14:35:00,87.056,87.07,87.041,87.065,208700001.0
2005-02-02 14:36:00,87.049,87.063,87.029,87.041,227199999.0
2005-02-02 14:37:00,87.041,87.055,87.026,87.039,156999998.0
2005-02-02 14:38:00,87.033,87.07,87.01,87.012,220099998.0
2005-02-02 14:39:00,87.035,87.041,87.013,87.015,318599997.0
2005-02-02 14:40:00,87.033,87.052,87.016,87.041,273099997.0
2005-02-02 14:41:00,87.046,87.049,87.02,87.036,411799997.0
2005-02-02 14:42:00,87.051,87.079,87.03,87.048,204399995.0
2005-02-02 14:43:00,87.041,87.056,87.025,87.044,195599999.0
2005-02-02 14:44:00,87.03,87.058,87.025,87.044,233200005.0
2005-02-02 14:45:00,87.029,87.06,87.011,87.06,265100001.0
2005-02-02 14:46:00,87.014,87.042,87.012,87.038,211300001.0
2005-02-02 14:47:00,87.021,87.022,86.981,87.002,327900001.0
2005-02-02 14:48:00,87.002,87.015,86.98,86.995,228599997.0
2005-02-02 14:49:00,86.996,87.023,86.991,87.011,220100002.0
2005-02-02 14:50:00,87.004,87.022,86.985,86.991,335599994.0
2005-02-02 14:51:00,87.011,87.034,86.995,86.997,162599998.0
2005-02-02 14:52:00,87.01,87.018,86.987,87.003,265399997.0
2005-02-02 14:53:00,87.006,87.025,86.994,87.012,198299999.0
2005-02-02 14:54:00,87.005,87.021,86.986,87.015,184499996.0
2005-02-02 14:55:00,87.034,87.05,87.019,87.043,357500000.0
2005-02-02 14:56:00,87.032,87.055,87.026,87.027,215699999.0
2005-02-02 14:57:00,87.052,87.052,87.014,87.018,236200005.0
2005-02-02 14:58:00,87.03,87.05,87.019,87.033,145800000.0
2005-02-02 14:59:00,87.061,87.062,86.998,87.039,107599997.0
2005-02-02 15:00:00,87.059,87.059,87.033,87.036,254600003.0
2005-02-02 15:01:00,87.046,87.073,87.041,87.073,207599999.0
2005-02-02 15:02:00,87.057,87.082,87.045,87.065,220499997.0
2005-02-02 15:03:00,87.058,87.074,87.031,87.055,282400001.0
2005-02-02 15:04:00,87.036,87.079,87.015,87.059,137599999.0
2005-02-02 15:05:00,87.045,87.07,87.021,87.053,183499999.0
2005-02-02 15:06:00,87.065,87.113,87.063,87.113,175299997.0
2005-02-02 15:07:00,87.072,87.093,87.05,87.057,307799997.0
2005-02-02 15:08:00,87.106,87.106,87.083,87.104,217199997.0
2005-02-02 15:09:00,87.099,87.107,87.071,87.09,350899996.0
2005-02-02 15:10:00,87.061,87.092,87.059,87.084,268600000.0
2005-02-02 15:11:00,87.078,87.086,87.053,87.065,180299998.0
2005-02-02 15:12:00,87.093,87.118,87.09,87.118,249600003.0
2005-02-02 15:13:00,87.127,87.141,87.102,87.119,220800001.0
2005-02-02 15:14:00,87.134,87.134,87.089,87.096,174500001.0
2005-02-02 15:15:00,87.072,87.102,87.066,87.095,206699998.0
2005-02-02 15:16:00,87.06,87.086,87.058,87.077,286899996.0
2005-02-02 15:17:00,87.095,87.11,87.077,87.077,233300002.0
2005-02-02 15:18:00,87.073,87.096,87.065,87.085,305000003.0
2005-02-02 15:19:00,87.081,87.087,87.052,87.057,315999997.0
2005-02-02 15:20:00,87.077,87.1,87.067,87.08,187399997.0
2005-02-02 15:21:00,87.071,87.113,87.069,87.098,282899999.0
2005-02-02 15:22:00,87.078,87.111,87.056,87.111,318200000.0
2005-02-02 15:23:00,87.097,87.116,87.09,87.103,250000002.0
2005-02-02 15:24:00,87.104,87.117,87.097,87.098,256499998.0
2005-02-02 15:25:00,87.109,87.11,87.082,87.11,367200001.0
2005-02-02 15:26:00,87.09,87.117,87.088,87.101,181299998.0
2005-02-02 15:27:00,87.104,87.137,87.09,87.121,350600000.0
2005-02-02 15:28:00,87.094,87.112,87.071,87.082,255699997.0
2005-02-02 15:29:00,87.048,87.082,87.048,87.059,180500002.0
2005-02-02 15:30:00,87.086,87.088,87.062,87.071,164500000.0
2005-02-02 15:31:00,87.097,87.097,87.066,87.08,277199998.0
2005-02-02 15:32:00,87.077,87.12,87.077,87.1,375500003.0
2005-02-02 15:33:00,87.098,87.108,87.074,87.093,423400001.0
2005-02-02 15:34:00,87.086,87.107,87.082,87.106,278299995.0
2005-02-02 15:35:00,87.087,87.105,87.076,87.08,173299999.0
2005-02-02 15:36:00,87.074,87.104,87.074,87.088,283200006.0
2005-02-02 15:37:00,87.064,87.091,87.064,87.076,248500000.0
2005-02-02 15:38:00,87.052,87.077,87.046,87.065,244900001.0
2005-02-02 15:39:00,87.05,87.068,87.036,87.042,272699997.0
2005-02-02 15:40:00,87.036,87.058,87.032,87.04,73799999.0
2005-02-02 15:41:00,87.057,87.085,87.039,87.06,247399998.0
2005-02-02 15:42:00,87.065,87.065,87.031,87.059,297099997.0
2005-02-02 15:43:00,87.051,87.069,87.042,87.048,118900002.0
2005-02-02 15:44:00,87.038,87.063,87.006,87.045,214199998.0
2005-02-02 15:45:00,87.022,87.041,87.016,87.032,285700001.0
2005-02-02 15:46:00,87.014,87.04,87.01,87.027,215200000.0
2005-02-02 15:47:00,87.027,87.069,87.017,87.044,210200005.0
2005-02-02 15:48:00,87.037,87.06,87.035,87.049,203400000.0
2005-02-02 15:49:00,87.036,87.061,87.036,87.061,298899999.0
2005-02-02 15:50:00,87.048,87.073,87.035,87.042,339399996.0
2005-02-02 15:51:00,87.055,87.068,87.032,87.039,283000003.0
2005-02-02 15:52:00,87.061,87.061,87.027,87.034,237099999.0
2005-02-02 15:53:00,87.057,87.065,87.031,87.04,235099996.0
2005-02-02 15:54:00,87.042,87.063,87.026,87.057,169300001.0
2005-02-02 15:55:00,87.064,87.098,87.064,87.082,360400000.0
2005-02-02 15:56:00,87.088,87.112,87.065,87.08,246399997.0
2005-02-02 15:57:00,87.091,87.114,87.077,87.101,235899998.0
2005-02-02 15:58:00,87.077,87.109,87.071,87.085,406100004.0
2005-02-02 15:59:00,87.087,87.107,87.063,87.09,135900001.0
2005-02-02 16:00:00,87.063,87.112,87.063,87.112,303299994.0
2005-02-02 16:01:00,87.11,87.135,87.109,87.126,210299998.0
2005-02-02 16:02:00,87.118,87.15,87.11,87.15,106700000.0
2005-02-02 16:03:00,87.131,87.143,87.096,87.13,217999999.0
2005-02-02 16:04:00,87.126,87.161,87.124,87.131,233799999.0
2005-02-02 16:05:00,87.149,87.188,87.145,87.188,248199998.0
2005-02-02 16:06:00,87.184,87.192,87.158,87.169,278000002.0
2005-02-02 16:07:00,87.169,87.181,87.152,87.181,223500001.0
2005-02-02 16:08:00,87.177,87.179,87.147,87.157,175999999.0
2005-02-02 16:09:00,87.149,87.184,87.149,87.175,63900000.0
2005-02-02 16:10:00,87.178,87.188,87.156,87.161,399000002.0
2005-02-02 16:11:00,87.157,87.194,87.157,87.194,304700000.0
2005-02-02 16:12:00,87.203,87.203,87.176,87.184,190999998.0
2005-02-02 16:13:00,87.185,87.19,87.129,87.169,178699999.0
2005-02-02 16:14:00,87.182,87.202,87.179,87.187,251600003.0
2005-02-02 16:15:00,87.202,87.202,87.152,87.155,316199992.0
2005-02-02 16:16:00,87.187,87.197,87.155,87.155,343899991.0
2005-02-02 16:17:00,87.178,87.198,87.153,87.153,226799998.0
2005-02-02 16:18:00,87.183,87.2,87.168,87.183,248600002.0
2005-02-02 16:19:00,87.184,87.214,87.181,87.214,220699998.0
2005-02-02 16:20:00,87.204,87.233,87.2,87.232,227099999.0
2005-02-02 16:21:00,87.211,87.227,87.206,87.222,334500001.0
2005-02-02 16:22:00,87.205,87.225,87.193,87.206,229099999.0
2005-02-02 16:23:00,87.18,87.214,87.174,87.212,233700001.0
2005-02-02 16:24:00,87.211,87.216,87.19,87.19,219300002.0
2005-02-02 16:25:00,87.186,87.217,87.173,87.215,229299998.0
2005-02-02 16:26:00,87.193,87.211,87.186,87.195,210200003.0
2005-02-02 16:27:00,87.2,87.215,87.171,87.195,424200001.0
2005-02-02 16:28:00,87.185,87.211,87.185,87.211,216999998.0
2005-02-02 16:29:00,87.196,87.23,87.196,87.228,138699999.0
2005-02-02 16:30:00,87.19,87.214,87.182,87.185,196099999.0
2005-02-02 16:31:00,87.203,87.224,87.186,87.21,219600000.0
2005-02-02 16:32:00,87.185,87.208,87.17,87.187,322400005.0
2005-02-02 16:33:00,87.186,87.209,87.179,87.189,226400004.0
2005-02-02 16:34:00,87.177,87.199,87.171,87.189,77900000.0
2005-02-02 16:35:00,87.201,87.203,87.18,87.182,262200003.0
2005-02-02 16:36:00,87.212,87.212,87.178,87.187,412300003.0
2005-02-02 16:37:00,87.184,87.211,87.18,87.198,378500004.0
2005-02-02 16:38:00,87.189,87.21,87.179,87.191,213900003.0
2005-02-02 16:39:00,87.193,87.217,87.174,87.196,236100001.0
2005-02-02 16:40:00,87.183,87.196,87.164,87.178,134000000.0
2005-02-02 16:41:00,87.171,87.198,87.16,87.175,157200001.0
2005-02-02 16:42:00,87.155,87.177,87.142,87.171,216200000.0
2005-02-02 16:43:00,87.137,87.173,87.137,87.162,245699999.0
2005-02-02 16:44:00,87.154,87.175,87.125,87.143,171400000.0
2005-02-02 16:45:00,87.154,87.16,87.134,87.134,234099994.0
2005-02-02 16:46:00,87.156,87.156,87.119,87.123,36300000.0
2005-02-02 16:47:00,87.144,87.153,87.125,87.125,240700001.0
2005-02-02 16:48:00,87.118,87.142,87.109,87.133,251300000.0
2005-02-02 16:49:00,87.126,87.161,87.121,87.141,242699996.0
2005-02-02 16:50:00,87.123,87.128,87.105,87.128,360400002.0
2005-02-02 16:51:00,87.105,87.132,87.104,87.126,263999996.0
2005-02-02 16:52:00,87.09,87.123,87.089,87.117,205599996.0
2005-02-02 16:53:00,87.123,87.123,87.085,87.089,372899991.0
2005-02-02 16:54:00,87.098,87.135,87.081,87.114,221399999.0
2005-02-02 16:55:00,87.1,87.125,87.094,87.111,201299998.0
2005-02-02 16:56:00,87.125,87.125,87.097,87.099,164500004.0
2005-02-02 16:57:00,87.113,87.125,87.1,87.118,276000000.0
2005-02-02 16:58:00,87.094,87.124,87.087,87.124,81699999.0
2005-02-02 16:59:00,87.095,87.124,87.086,87.095,159900003.0
2005-02-02 17:00:00,87.102,87.102,87.071,87.089,338000000.0
2005-02-02 17:01:00,87.106,87.124,87.093,87.11,163299999.0
2005-02-02 17:02:00,87.102,87.117,87.089,87.117,251299999.0
2005-02-02 17:03:00,87.114,87.14,87.103,87.14,164500001.0
2005-02-02 17:04:00,87.112,87.126,87.09,87.105,195700000.0
2005-02-02 17:05:00,87.121,87.132,87.101,87.107,204500001.0
2005-02-02 17:06:00,87.094,87.121,87.092,87.121,155800000.0
2005-02-02 17:07:00,87.11,87.122,87.085,87.085,297100001.0
2005-02-02 17:08:00,87.074,87.097,87.074,87.092,224699997.0
2005-02-02 17:09:00,87.08,87.108,87.06,87.095,177699998.0
2005-02-02 17:10:00,87.086,87.103,87.075,87.087,203799998.0
2005-02-02 17:11:00,87.1,87.121,87.091,87.116,292300004.0
2005-02-02 17:12:00,87.11,87.131,87.092,87.099,399599999.0
2005-02-02 17:13:00,87.121,87.121,87.078,87.101,261099999.0
2005-02-02 17:14:00,87.093,87.121,87.071,87.121,324399997.0
2005-02-02 17:15:00,87.084,87.103,87.074,87.087,214699997.0
2005-02-02 17:16:00,87.064,87.093,87.043,87.058,308399995.0
2005-02-02 17:17:00,87.046,87.075,87.044,87.06,207900000.0
2005-02-02 17:18:00,87.053,87.071,87.041,87.058,234900000.0
2005-02-02 17:19:00,87.058,87.073,87.027,87.068,321099999.0
2005-02-02 17:20:00,87.046,87.066,87.034,87.049,119800000.0
2005-02-02 17:21:00,87.036,87.049,87.024,87.043,105799999.0
2005-02-02 17:22:00,87.034,87.049,87.025,87.047,236100002.0
2005-02-02 17:23:00,87.054,87.069,87.036,87.053,83600000.0
2005-02-02 17:24:00,87.07,87.076,87.04,87.052,263799998.0
2005-02-02 17:25:00,87.031,87.056,87.012,87.017,163700000.0
2005-02-02 17:26:00,87.028,87.053,87.01,87.035,185200000.0
2005-02-02 17:27:00,87.038,87.07,87.034,87.07,252599998.0
2005-02-02 17:28:00,87.049,87.062,87.039,87.056,194400001.0
2005-02-02 17:29:00,87.044,87.067,87.031,87.056,238800000.0
2005-02-02 17:30:00,87.054,87.072,87.039,87.041,220600000.0
2005-02-02 17:31:00,87.054,87.058,87.027,87.027,189299998.0
2005-02-02 17:32:00,87.042,87.063,87.018,87.056,342499995.0
2005-02-02 17:33:00,87.051,87.051,87.012,87.045,297599996.0
2005-02-02 17:34:00,87.04,87.055,87.033,87.054,191700002.0
2005-02-02 17:35:00,87.048,87.063,87.033,87.049,140400001.0
2005-02-02 17:36:00,87.05,87.053,87.025,87.049,254899997.0
2005-02-02 17:37:00,87.052,87.055,87.026,87.038,228799998.0
2005-02-02 17:38:00,87.04,87.052,87.021,87.021,368600000.0
2005-02-02 17:39:00,87.021,87.059,87.021,87.037,323199998.0
2005-02-02 17:40:00,87.01,87.055,87.01,87.055,143800001.0
2005-02-02 17:41:00,87.047,87.063,87.03,87.03,276700004.0
2005-02-02 17:42:00,87.02,87.05,87.016,87.05,225100000.0
2005-02-02 17:43:00,87.026,87.056,87.02,87.056,293900004.0
2005-02-02 17:44:00,87.034,87.057,87.024,87.057,305500003.0
2005-02-02 17:45:00,87.055,87.055,87.021,87.021,270500001.0
2005-02-02 17:46:00,87.024,87.047,87.012,87.031,283400001.0
2005-02-02 17:47:00,87.04,87.051,87.019,87.027,279500002.0
2005-02-02 17:48:00,87.02,87.05,87.018,87.05,86599999.0
2005-02-02 17:49:00,87.04,87.054,87.024,87.027,243699998.0
2005-02-02 17:50:00,87.027,87.05,87.019,87.044,223300004.0
2005-02-02 17:51:00,87.014,87.035,87.008,87.028,278000005.0
2005-02-02 17:52:00,87.031,87.053,87.015,87.037,256000002.0
2005-02-02 17:53:00,87.022,87.043,87.011,87.027,341299998.0
2005-02-02 17:54:00,87.025,87.027,87.003,87.015,282200001.0
2005-02-02 17:55:00,87.028,87.03,87.004,87.013,291199996.0
2005-02-02 17:56:00,87.031,87.054,87.019,87.032,214900000.0
2005-02-02 17:57:00,87.029,87.053,87.016,87.034,320100003.0
2005-02-02 17:58:00,87.057,87.069,87.038,87.043,139300001.0
2005-02-02 17:59:00,87.076,87.102,87.064,87.082,161799996.0
2005-02-02 18:00:00,87.119,87.128,87.094,87.094,195300000.0
2005-02-02 18:01:00,87.04,87.04,87.0,87.0,2140899986.0
2005-02-02 18:02:00,87.01,87.04,87.01,87.04,2140899986.0
2005-02-02 18:03:00,87.03,87.03,87.03,87.03,2140899986.0
2005-02-02 18:04:00,87.03,87.03,87.0,87.0,2140899986.0
2005-02-02 18:05:00,87.0,87.0,86.99,86.99,2140899986.0
2005-02-02 18:06:00,87.076,87.107,87.067,87.089,2140899986.0
2005-02-02 18:07:00,87.01,87.02,87.01,87.02,1962100005.0
2005-02-02 18:08:00,87.02,87.02,87.01,87.01,1962100005.0
2005-02-02 18:09:00,87.0,87.0,87.0,87.0,1962100005.0
2005-02-02 18:10:00,87.033,87.044,86.993,87.0,1962100005.0
2005-02-02 18:11:00,86.978,87.029,86.969,87.007,1020200001.0
2005-02-02 18:12:00,86.988,87.004,86.962,86.976,1233399996.0
2005-02-02 18:13:00,86.968,87.001,86.954,86.979,1984599997.0
2005-02-02 18:14:00,87.01,87.02,87.01,87.02,1281499987.0
2005-02-02 18:15:00,87.02,87.03,87.02,87.03,1281499987.0
2005-02-02 18:16:00,87.03,87.03,87.03,87.03,1281499987.0
2005-02-02 18:17:00,87.004,87.042,86.995,87.019,1281499987.0
2005-02-02 18:18:00,87.034,87.071,87.029,87.052,1089799997.0
2005-02-02 18:19:00,87.05,87.064,87.011,87.041,1934899982.0
2005-02-02 18:20:00,87.018,87.05,86.998,87.011,1896199995.0
2005-02-02 18:21:00,87.009,87.049,86.998,87.026,1811299998.0
2005-02-02 18:22:00,87.015,87.04,86.999,87.035,1596499991.0
2005-02-02 18:23:00,87.03,87.03,87.03,87.03,1991799991.0
2005-02-02 18:24:00,87.017,87.05,87.014,87.038,1991799991.0
2005-02-02 18:25:00,86.995,87.029,86.986,87.012,1897299977.0
2005-02-02 18:26:00,87.03,87.03,87.03,87.03,1179599987.0
2005-02-02 18:27:00,87.015,87.046,87.003,87.032,1179599987.0
2005-02-02 18:28:00,87.023,87.046,86.993,87.01,1482899999.0
2005-02-02 18:29:00,86.997,87.027,86.986,87.01,1188799991.0
2005-02-02 18:30:00,87.031,87.04,86.996,87.02,811299995.0
2005-02-02 18:31:00,87.016,87.05,87.013,87.038,1456899998.0
2005-02-02 18:32:00,87.065,87.065,87.021,87.036,2069899996.0
2005-02-02 18:33:00,87.08,87.08,87.08,87.08,2024699992.0
2005-02-02 18:34:00,87.024,87.035,86.993,87.02,2024699992.0
2005-02-02 18:35:00,87.02,87.04,86.994,87.016,1858599996.0
2005-02-02 18:36:00,87.014,87.035,86.998,87.022,783599999.0
2005-02-02 18:37:00,87.027,87.041,86.995,87.004,1099899995.0
2005-02-02 18:38:00,86.991,87.014,86.973,86.982,784499996.0
2005-02-02 18:39:00,86.99,87.019,86.986,87.011,963899999.0
2005-02-02 18:40:00,87.004,87.025,86.987,86.988,1764199987.0
2005-02-02 18:41:00,86.993,87.024,86.98,86.99,876300008.0
2005-02-02 18:42:00,87.003,87.012,86.981,86.983,1246899994.0
2005-02-02 18:43:00,86.98,87.005,86.966,86.993,332899999.0
2005-02-02 18:44:00,86.982,86.993,86.922,86.922,895000000.0
2005-02-02 18:45:00,86.939,86.958,86.922,86.935,675500002.0
2005-02-02 18:46:00,86.956,87.002,86.956,86.995,769200001.0
2005-02-02 18:47:00,86.965,86.99,86.962,86.979,306700006.0
2005-02-02 18:48:00,86.958,86.988,86.944,86.951,535999991.0
2005-02-02 18:49:00,86.948,86.961,86.922,86.957,737800002.0
2005-02-02 18:50:00,86.971,87.026,86.954,87.003,907199997.0
2005-02-02 18:51:00,87.025,87.053,87.012,87.019,1155099992.0
2005-02-02 18:52:00,87.038,87.063,87.002,87.022,1599699989.0
2005-02-02 18:53:00,87.043,87.074,87.024,87.052,1406999991.0
2005-02-02 18:54:00,87.046,87.058,87.022,87.032,1284600000.0
2005-02-02 18:55:00,87.052,87.06,87.021,87.021,1573999995.0
2005-02-02 18:56:00,87.031,87.051,87.015,87.022,297600001.0
2005-02-02 18:57:00,87.012,87.028,86.989,87.005,507500004.0
2005-02-02 18:58:00,87.01,87.017,86.962,86.983,1059800004.0
2005-02-02 18:59:00,86.965,86.998,86.959,86.985,1279799987.0
2005-02-02 19:00:00,87.001,87.031,86.992,86.999,343099997.0
2005-02-02 19:01:00,87.016,87.022,86.967,86.979,521399997.0
2005-02-02 19:02:00,86.984,87.019,86.976,86.991,290000004.0
2005-02-02 19:03:00,87.008,87.039,86.993,87.027,497899995.0
2005-02-02 19:04:00,87.027,87.03,86.974,86.976,555999999.0
2005-02-02 19:05:00,86.977,86.997,86.962,86.962,476800001.0
2005-02-02 19:06:00,86.95,86.991,86.948,86.991,1061499993.0
2005-02-02 19:07:00,87.008,87.034,86.99,87.002,1557599992.0
2005-02-02 19:08:00,86.983,87.025,86.983,87.002,1529199987.0
2005-02-02 19:09:00,86.98,87.006,86.973,87.006,1024599990.0
2005-02-02 19:10:00,87.013,87.013,86.985,87.005,269600000.0
2005-02-02 19:11:00,87.002,87.01,86.983,87.001,422099999.0
2005-02-02 19:12:00,87.002,87.002,86.977,86.988,219599999.0
2005-02-02 19:13:00,86.981,86.998,86.962,86.967,538500000.0
2005-02-02 19:14:00,86.986,87.014,86.983,87.014,398000005.0
2005-02-02 19:15:00,87.012,87.025,86.992,87.012,984999996.0
2005-02-02 19:16:00,87.018,87.031,87.004,87.018,604299997.0
2005-02-02 19:17:00,87.025,87.044,87.006,87.026,725000000.0
2005-02-02 19:18:00,87.016,87.045,87.002,87.021,571599999.0
2005-02-02 19:19:00,87.033,87.053,87.008,87.025,1006999990.0
2005-02-02 19:20:00,87.045,87.045,86.996,87.012,591899997.0
2005-02-02 19:21:00,86.999,87.036,86.995,87.015,780600002.0
2005-02-02 19:22:00,87.008,87.029,87.006,87.024,234799998.0
2005-02-02 19:23:00,87.015,87.038,86.992,86.996,1689399997.0
2005-02-02 19:24:00,87.008,87.032,86.998,87.025,741899992.0
2005-02-02 19:25:00,87.013,87.03,86.992,87.018,1337999994.0
2005-02-02 19:26:00,87.003,87.042,86.989,86.998,1752399996.0
2005-02-02 19:27:00,87.005,87.039,87.004,87.017,1251399999.0
2005-02-02 19:28:00,87.02,87.056,87.016,87.04,969599993.0
2005-02-02 19:29:00,87.03,87.045,87.003,87.027,324300000.0
2005-02-02 19:30:00,87.032,87.071,87.032,87.069,1254300003.0
2005-02-02 19:31:00,87.049,87.104,87.046,87.104,523800004.0
2005-02-02 19:32:00,87.093,87.107,87.07,87.08,982000004.0
2005-02-02 19:33:00,87.061,87.091,87.059,87.08,685299989.0
2005-02-02 19:34:00,87.097,87.101,87.071,87.077,1239099998.0
2005-02-02 19:35:00,87.097,87.103,87.062,87.067,690199998.0
2005-02-02 19:36:00,87.072,87.082,87.036,87.055,689699996.0
2005-02-02 19:37:00,87.046,87.064,87.042,87.058,224800000.0
2005-02-02 19:38:00,87.037,87.057,87.024,87.038,640099996.0
2005-02-02 19:39:00,87.052,87.062,87.015,87.026,892499997.0
2005-02-02 19:40:00,87.021,87.048,87.007,87.025,804899991.0
2005-02-02 19:41:00,87.007,87.042,87.005,87.018,1044699999.0
2005-02-02 19:42:00,87.007,87.032,86.997,87.004,708099995.0
2005-02-02 19:43:00,87.006,87.057,87.0,87.045,489099999.0
2005-02-02 19:44:00,87.054,87.085,87.035,87.035,864900002.0
2005-02-02 19:45:00,87.034,87.066,87.029,87.058,351300001.0
2005-02-02 19:46:00,87.041,87.072,87.033,87.052,504199993.0
2005-02-02 19:47:00,87.026,87.059,87.024,87.059,387099997.0
2005-02-02 19:48:00,87.033,87.057,87.015,87.043,1064099999.0
2005-02-02 19:49:00,87.056,87.058,87.028,87.028,744799998.0
2005-02-02 19:50:00,87.029,87.034,86.991,87.001,591199996.0
2005-02-02 19:51:00,87.012,87.062,87.007,87.018,523399997.0
2005-02-02 19:52:00,87.022,87.038,86.994,87.017,384399997.0
2005-02-02 19:53:00,87.031,87.054,87.02,87.035,787700001.0
2005-02-02 19:54:00,87.028,87.063,87.017,87.049,776399998.0
2005-02-02 19:55:00,87.047,87.047,87.006,87.01,395100003.0
2005-02-02 19:56:00,87.015,87.04,87.001,87.04,449700002.0
2005-02-02 19:57:00,87.028,87.044,87.007,87.025,599900003.0
2005-02-02 19:58:00,87.006,87.022,86.987,86.99,1041699994.0
2005-02-02 19:59:00,87.01,87.018,86.981,86.993,756700004.0
2005-02-02 20:00:00,87.011,87.042,86.996,87.042,463000003.0
2005-02-02 20:01:00,87.027,87.054,87.022,87.044,471599996.0
2005-02-02 20:02:00,87.035,87.051,87.017,87.021,480900001.0
2005-02-02 20:03:00,87.017,87.043,87.008,87.031,481800002.0
2005-02-02 20:04:00,87.024,87.037,87.007,87.023,501199999.0
2005-02-02 20:05:00,87.023,87.042,87.011,87.024,484199997.0
2005-02-02 20:06:00,87.028,87.051,86.999,87.019,615400003.0
2005-02-02 20:07:00,87.04,87.049,87.019,87.031,434499995.0
2005-02-02 20:08:00,87.048,87.048,87.009,87.028,616999991.0
2005-02-02 20:09:00,87.048,87.07,87.035,87.039,624500000.0
2005-02-02 20:10:00,87.051,87.071,87.04,87.055,643600004.0
2005-02-02 20:11:00,87.036,87.062,86.998,87.054,1321099995.0
2005-02-02 20:12:00,87.042,87.076,87.042,87.072,1414399992.0
2005-02-02 20:13:00,87.063,87.086,87.057,87.067,874199995.0
2005-02-02 20:14:00,87.043,87.075,87.008,87.075,587300003.0
2005-02-02 20:15:00,87.09,87.09,87.051,87.063,1147599994.0
2005-02-02 20:16:00,87.075,87.093,87.061,87.087,1291500003.0
2005-02-02 20:17:00,87.058,87.09,87.057,87.07,316300002.0
2005-02-02 20:18:00,87.048,87.06,87.039,87.055,186100001.0
2005-02-02 20:19:00,87.068,87.087,87.045,87.08,1505100000.0
2005-02-02 20:20:00,87.077,87.077,87.024,87.024,1446099992.0
2005-02-02 20:21:00,87.039,87.071,87.027,87.038,290300001.0
2005-02-02 20:22:00,87.05,87.072,87.032,87.072,936100001.0
2005-02-02 20:23:00,87.039,87.085,87.038,87.064,856000000.0
2005-02-02 20:24:00,87.047,87.076,87.038,87.076,627299998.0
2005-02-02 20:25:00,87.069,87.087,87.038,87.038,627799998.0
2005-02-02 20:26:00,87.078,87.078,87.033,87.033,540899994.0
2005-02-02 20:27:00,87.049,87.079,87.033,87.06,1156899996.0
2005-02-02 20:28:00,87.02,87.02,87.02,87.02,2112299996.0
2005-02-02 20:29:00,87.047,87.072,87.037,87.07,2112299996.0
2005-02-02 20:30:00,87.02,87.06,87.02,87.06,1589200000.0
2005-02-02 20:31:00,87.049,87.065,87.021,87.065,1589200000.0
2005-02-02 20:32:00,87.063,87.078,87.041,87.055,2065699999.0
2005-02-02 20:33:00,87.049,87.067,87.025,87.067,605900002.0
2005-02-02 20:34:00,87.07,87.085,87.038,87.058,343800001.0
2005-02-02 20:35:00,87.036,87.053,87.022,87.04,572100002.0
2005-02-02 20:36:00,87.027,87.046,87.009,87.046,606599997.0
2005-02-02 20:37:00,87.031,87.061,87.028,87.06,539099999.0
2005-02-02 20:38:00,87.039,87.061,87.018,87.055,1705799998.0
2005-02-02 20:39:00,87.039,87.058,87.011,87.044,1172099995.0
2005-02-02 20:40:00,87.053,87.071,87.02,87.057,1652800009.0
2005-02-02 20:41:00,87.052,87.06,87.029,87.047,885300002.0
2005-02-02 20:42:00,87.063,87.067,87.026,87.037,1073799999.0
2005-02-02 20:43:00,87.073,87.081,87.048,87.048,718900003.0
2005-02-02 20:44:00,87.062,87.065,87.032,87.041,1314800000.0
2005-02-02 20:45:00,87.05,87.062,87.021,87.021,1055000000.0
2005-02-02 20:46:00,87.052,87.052,86.998,86.998,805299996.0
2005-02-02 20:47:00,86.998,87.06,86.998,87.05,1428100006.0
2005-02-02 20:48:00,87.055,87.056,87.014,87.033,719399999.0
2005-02-02 20:49:00,87.042,87.063,87.03,87.037,817100001.0
2005-02-02 20:50:00,87.058,87.077,87.043,87.043,897799999.0
2005-02-02 20:51:00,87.052,87.076,87.033,87.071,668300003.0
2005-02-02 20:52:00,87.064,87.068,87.04,87.058,590999997.0
2005-02-02 20:53:00,87.048,87.062,87.031,87.059,1353799993.0
2005-02-02 20:54:00,87.054,87.054,87.01,87.038,366599998.0
2005-02-02 20:55:00,87.055,87.065,87.035,87.045,1340299995.0
2005-02-02 20:56:00,87.054,87.066,87.023,87.035,1134099999.0
2005-02-02 20:57:00,87.033,87.066,87.03,87.058,1485699999.0
2005-02-02 20:58:00,87.04,87.05,87.04,87.04,2133399992.0
2005-02-02 20:59:00,87.05,87.05,87.05,87.05,2133399992.0
2005-02-02 21:00:00,87.081,87.085,87.052,87.055,2133399992.0
2005-02-02 21:01:00,87.055,87.074,87.041,87.056,2083399986.0
2005-02-02 21:02:00,87.032,87.064,87.023,87.061,848400000.0
2005-02-02 21:03:00,87.038,87.079,87.036,87.07,505199995.0
2005-02-02 21:04:00,87.057,87.069,87.041,87.057,452100007.0
2005-02-02 21:05:00,87.011,87.065,87.007,87.065,315599998.0
2005-02-02 21:06:00,87.067,87.085,87.053,87.064,518599999.0
2005-02-02 21:07:00,87.048,87.077,87.048,87.065,662499997.0
2005-02-02 21:08:00,87.058,87.078,87.045,87.054,600400000.0
2005-02-02 21:09:00,87.043,87.079,87.043,87.066,318399998.0
2005-02-02 21:10:00,87.064,87.075,87.043,87.049,437099999.0
2005-02-02 21:11:00,87.064,87.09,87.055,87.09,396800000.0
2005-02-02 21:12:00,87.084,87.09,87.046,87.077,451100001.0
2005-02-02 21:13:00,87.067,87.081,87.038,87.054,1101600004.0
2005-02-02 21:14:00,87.05,87.073,87.036,87.065,1034699996.0
2005-02-02 21:15:00,87.034,87.079,87.028,87.061,1033899993.0
2005-02-02 21:16:00,87.081,87.086,87.054,87.054,649400004.0
2005-02-02 21:17:00,87.073,87.087,87.02,87.037,1391899996.0
2005-02-02 21:18:00,87.035,87.083,87.015,87.039,847900007.0
2005-02-02 21:19:00,87.052,87.085,87.033,87.066,975000003.0
2005-02-02 21:20:00,87.06,87.08,87.017,87.028,1558200003.0
2005-02-02 21:21:00,87.017,87.055,86.937,86.95,1984400000.0
2005-02-02 21:22:00,86.949,86.997,86.933,86.937,1580200001.0
2005-02-02 21:23:00,86.97,87.013,86.957,86.994,1022600001.0
2005-02-02 21:24:00,86.985,87.032,86.965,87.028,715199996.0
2005-02-02 21:25:00,87.027,87.049,86.997,87.02,1072299991.0
2005-02-02 21:26:00,87.05,87.05,86.999,87.008,530299993.0
2005-02-02 21:27:00,87.04,87.045,87.005,87.006,427400001.0
2005-02-02 21:28:00,87.011,87.025,86.993,87.019,282999998.0
2005-02-02 21:29:00,87.012,87.012,86.964,86.986,819199999.0
2005-02-02 21:30:00,87.009,87.058,86.997,87.029,376900000.0
2005-02-02 21:31:00,87.053,87.061,87.03,87.042,272100004.0
2005-02-02 21:32:00,87.053,87.087,87.041,87.073,1387800006.0
2005-02-02 21:33:00,87.075,87.079,87.049,87.059,227299999.0
2005-02-02 21:34:00,87.06,87.082,87.033,87.051,382199996.0
2005-02-02 21:35:00,87.073,87.091,87.065,87.091,385500003.0
2005-02-02 21:36:00,87.071,87.102,87.071,87.085,274900002.0
2005-02-02 21:37:00,87.068,87.085,87.042,87.056,498699999.0
2005-02-02 21:38:00,87.063,87.081,87.051,87.081,504199999.0
2005-02-02 21:39:00,87.083,87.108,87.058,87.097,403599997.0
2005-02-02 21:40:00,87.085,87.104,87.047,87.063,347600004.0
2005-02-02 21:41:00,87.043,87.07,87.023,87.047,364500001.0
2005-02-02 21:42:00,87.05,87.065,87.019,87.019,710399998.0
2005-02-02 21:43:00,87.039,87.062,87.019,87.029,688999995.0
2005-02-02 21:44:00,87.04,87.055,87.009,87.039,1407599983.0
2005-02-02 21:45:00,87.044,87.054,87.01,87.017,938000001.0
2005-02-02 21:46:00,87.026,87.057,87.012,87.028,517899994.0
2005-02-02 21:47:00,87.054,87.059,87.024,87.024,834800007.0
2005-02-02 21:48:00,87.041,87.055,87.016,87.027,196799997.0
2005-02-02 21:49:00,87.03,87.039,87.003,87.016,721699998.0
2005-02-02 21:50:00,87.027,87.05,87.027,87.037,203299997.0
2005-02-02 21:51:00,87.032,87.064,87.03,87.052,501299996.0
2005-02-02 21:52:00,87.021,87.053,87.01,87.05,561899993.0
2005-02-02 21:53:00,87.054,87.061,87.031,87.042,234299999.0
2005-02-02 21:54:00,87.034,87.044,87.02,87.027,174300001.0
2005-02-02 21:55:00,87.033,87.052,87.026,87.036,186800003.0
2005-02-02 21:56:00,87.039,87.055,87.024,87.034,655300001.0
2005-02-02 21:57:00,87.038,87.045,87.02,87.02,121800002.0
2005-02-02 21:58:00,87.028,87.057,87.027,87.036,188499999.0
2005-02-02 21:59:00,87.037,87.051,87.019,87.041,616799991.0
2005-02-02 22:00:00,87.04,87.066,87.028,87.06,689800001.0
2005-02-02 22:01:00,87.03,87.056,87.019,87.056,689700001.0
2005-02-02 22:02:00,87.051,87.051,87.025,87.026,1147299999.0
2005-02-02 22:03:00,87.011,87.059,87.011,87.039,357699997.0
2005-02-02 22:04:00,87.062,87.07,87.027,87.053,771499998.0
2005-02-02 22:05:00,87.04,87.063,87.031,87.063,209900001.0
2005-02-02 22:06:00,87.031,87.054,87.029,87.039,264399997.0
2005-02-02 22:07:00,87.044,87.054,87.017,87.024,352699997.0
2005-02-02 22:08:00,87.031,87.05,87.025,87.045,201600000.0
2005-02-02 22:09:00,87.034,87.059,87.023,87.05,481899997.0
2005-02-02 22:10:00,87.024,87.042,86.994,87.016,168999998.0
2005-02-02 22:11:00,87.024,87.041,87.009,87.012,435400000.0
2005-02-02 22:12:00,87.029,87.036,86.999,87.018,353799998.0
2005-02-02 22:13:00,87.028,87.042,87.01,87.021,513500004.0
2005-02-02 22:14:00,87.009,87.035,87.009,87.014,129899998.0
2005-02-02 22:15:00,87.024,87.038,87.006,87.007,635499992.0
2005-02-02 22:16:00,87.008,87.045,87.008,87.039,469999999.0
2005-02-02 22:17:00,87.018,87.051,87.018,87.029,175399999.0
2005-02-02 22:18:00,87.043,87.043,87.016,87.016,283199999.0
2005-02-02 22:19:00,87.013,87.033,87.009,87.033,262900001.0
2005-02-02 22:20:00,87.018,87.035,87.016,87.033,176400001.0
2005-02-02 22:21:00,87.011,87.039,87.005,87.014,222500001.0
2005-02-02 22:22:00,87.032,87.044,87.015,87.025,415199996.0
2005-02-02 22:23:00,87.028,87.038,87.013,87.02,127000000.0
2005-02-02 22:24:00,87.017,87.042,87.016,87.035,240699997.0
2005-02-02 22:25:00,87.027,87.048,87.026,87.048,362200007.0
2005-02-02 22:26:00,87.022,87.048,87.011,87.025,176500001.0
2005-02-02 22:27:00,87.031,87.045,87.018,87.035,710199999.0
2005-02-02 22:28:00,87.044,87.044,87.019,87.021,313200002.0
2005-02-02 22:29:00,87.031,87.035,86.983,86.983,331899996.0
2005-02-02 22:30:00,87.007,87.035,87.002,87.035,498199998.0
2005-02-02 22:31:00,87.018,87.04,87.014,87.04,80300000.0
2005-02-02 22:32:00,87.031,87.04,87.005,87.005,265800000.0
2005-02-02 22:33:00,87.0,87.035,86.966,86.977,316999997.0
2005-02-02 22:34:00,87.009,87.018,86.98,86.998,483099997.0
2005-02-02 22:35:00,87.029,87.029,86.987,86.987,183900001.0
2005-02-02 22:36:00,87.032,87.037,87.0,87.0,397900002.0
2005-02-02 22:37:00,86.991,87.012,86.972,86.988,217600003.0
2005-02-02 22:38:00,87.005,87.011,86.985,86.99,249899997.0
2005-02-02 22:39:00,87.014,87.022,86.992,87.004,214999998.0
2005-02-02 22:40:00,87.024,87.026,87.0,87.006,341899999.0
2005-02-02 22:41:00,87.011,87.029,87.004,87.022,277100001.0
2005-02-02 22:42:00,87.024,87.028,86.983,86.983,204500002.0
2005-02-02 22:43:00,87.027,87.027,86.98,86.986,680600002.0
2005-02-02 22:44:00,86.976,86.998,86.944,86.967,533299994.0
2005-02-02 22:45:00,86.952,86.976,86.935,86.966,422300000.0
2005-02-02 22:46:00,86.96,86.986,86.956,86.977,319400001.0
2005-02-02 22:47:00,86.981,86.993,86.96,86.965,236099999.0
2005-02-02 22:48:00,86.961,86.979,86.932,86.955,620500001.0
2005-02-02 22:49:00,86.94,86.965,86.919,86.93,551500009.0
2005-02-02 22:50:00,86.947,86.948,86.926,86.926,234399998.0
2005-02-02 22:51:00,86.943,86.961,86.926,86.939,630899999.0
2005-02-02 22:52:00,86.938,86.966,86.931,86.94,131900000.0
2005-02-02 22:53:00,86.946,86.946,86.88,86.903,488700003.0
2005-02-02 22:54:00,86.907,86.94,86.907,86.932,212900001.0
2005-02-02 22:55:00,86.953,86.953,86.92,86.929,423000001.0
2005-02-02 22:56:00,86.922,86.937,86.907,86.914,281700002.0
2005-02-02 22:57:00,86.952,86.975,86.938,86.948,230099997.0
2005-02-02 22:58:00,86.973,86.991,86.957,86.974,270800003.0
2005-02-02 22:59:00,86.962,86.989,86.907,86.956,304699998.0
2005-02-02 23:00:00,86.978,86.978,86.936,86.946,150399998.0
2005-02-02 23:01:00,86.95,86.959,86.932,86.938,214299999.0
2005-02-02 23:02:00,86.965,86.965,86.931,86.936,170599998.0
2005-02-02 23:03:00,86.945,86.947,86.9,86.9,232800001.0
2005-02-02 23:04:00,86.925,86.945,86.889,86.945,202499997.0
2005-02-02 23:05:00,86.917,86.937,86.908,86.92,155399998.0
2005-02-02 23:06:00,86.911,86.943,86.904,86.943,136399999.0
2005-02-02 23:07:00,86.904,86.935,86.898,86.935,241100003.0
2005-02-02 23:08:00,86.919,86.941,86.912,86.935,432100003.0
2005-02-02 23:09:00,86.93,86.941,86.917,86.941,166000000.0
2005-02-02 23:10:00,86.944,86.945,86.908,86.91,381400003.0
2005-02-02 23:11:00,86.933,86.939,86.913,86.917,260800003.0
2005-02-02 23:12:00,86.931,86.944,86.917,86.93,210599999.0
2005-02-02 23:13:00,86.919,86.944,86.911,86.922,142299999.0
2005-02-02 23:14:00,86.943,86.948,86.925,86.928,324399999.0
2005-02-02 23:15:00,86.91,86.94,86.91,86.94,77399999.0
2005-02-02 23:16:00,86.91,86.943,86.91,86.935,238199997.0
2005-02-02 23:17:00,86.912,86.941,86.912,86.939,270000002.0
2005-02-02 23:18:00,86.936,86.937,86.916,86.92,117899998.0
2005-02-02 23:19:00,86.914,86.937,86.913,86.915,272600000.0
2005-02-02 23:20:00,86.93,86.948,86.919,86.939,256099997.0
2005-02-02 23:21:00,86.912,86.93,86.909,86.929,228799996.0
2005-02-02 23:22:00,86.911,86.924,86.894,86.914,326000002.0
2005-02-02 23:23:00,86.916,86.929,86.893,86.91,239799994.0
2005-02-02 23:24:00,86.92,86.932,86.909,86.925,293900000.0
2005-02-02 23:25:00,86.919,86.928,86.89,86.89,178999999.0
2005-02-02 23:26:00,86.903,86.929,86.899,86.92,314400001.0
2005-02-02 23:27:00,86.932,86.932,86.872,86.885,115899998.0
2005-02-02 23:28:00,86.907,86.918,86.896,86.896,129500002.0
2005-02-02 23:29:00,86.889,86.905,86.86,86.878,237999998.0
2005-02-02 23:30:00,86.865,86.895,86.862,86.865,114099999.0
2005-02-02 23:31:00,86.87,86.885,86.853,86.87,240799999.0
2005-02-02 23:32:00,86.869,86.896,86.854,86.876,155700000.0
2005-02-02 23:33:00,86.864,86.911,86.864,86.911,165100001.0
2005-02-02 23:34:00,86.911,86.911,86.861,86.886,206700000.0
2005-02-02 23:35:00,86.886,86.903,86.848,86.887,152999999.0
2005-02-02 23:36:00,86.888,86.898,86.871,86.88,102899999.0
2005-02-02 23:37:00,86.903,86.912,86.884,86.895,124599998.0
2005-02-02 23:38:00,86.891,86.909,86.876,86.903,308899993.0
2005-02-02 23:39:00,86.908,86.908,86.88,86.88,233799998.0
2005-02-02 23:40:00,86.883,86.902,86.878,86.902,220200000.0
2005-02-02 23:41:00,86.901,86.915,86.882,86.906,186900001.0
2005-02-02 23:42:00,86.893,86.917,86.879,86.888,188400002.0
2005-02-02 23:43:00,86.896,86.912,86.894,86.903,262799995.0
2005-02-02 23:44:00,86.893,86.896,86.863,86.874,318999998.0
2005-02-02 23:45:00,86.867,86.889,86.863,86.883,209499997.0
2005-02-02 23:46:00,86.844,86.857,86.83,86.852,154299999.0
2005-02-02 23:47:00,86.844,86.851,86.823,86.837,166600000.0
2005-02-02 23:48:00,86.825,86.858,86.825,86.858,179600001.0
2005-02-02 23:49:00,86.836,86.836,86.802,86.813,136000002.0
2005-02-02 23:50:00,86.843,86.843,86.812,86.826,313500003.0
2005-02-02 23:51:00,86.835,86.855,86.819,86.836,302200001.0
2005-02-02 23:52:00,86.838,86.847,86.821,86.84,312699999.0
2005-02-02 23:53:00,86.816,86.832,86.802,86.802,247799997.0
2005-02-02 23:54:00,86.806,86.825,86.787,86.81,244800001.0
2005-02-02 23:55:00,86.815,86.815,86.774,86.787,176999993.0
2005-02-02 23:56:00,86.797,86.805,86.773,86.773,281400000.0
2005-02-02 23:57:00,86.78,86.821,86.78,86.821,97400001.0
2005-02-02 23:58:00,86.8,86.82,86.777,86.8,235800000.0
2005-02-02 23:59:00,86.781,86.819,86.781,86.793,171300000.0
2005-02-03 00:00:00,86.785,86.807,86.782,86.802,312899995.0
2005-02-03 00:01:00,86.76,86.818,86.76,86.818,203299999.0
2005-02-03 00:02:00,86.812,86.823,86.801,86.809,91900001.0
2005-02-03 00:03:00,86.815,86.832,86.793,86.805,165300001.0
2005-02-03 00:04:00,86.811,86.835,86.798,86.825,332800000.0
2005-02-03 00:05:00,86.825,86.828,86.782,86.81,309899995.0
2005-02-03 00:06:00,86.8,86.812,86.778,86.799,276099999.0
2005-02-03 00:07:00,86.815,86.84,86.801,86.812,198299998.0
2005-02-03 00:08:00,86.818,86.838,86.804,86.814,198500000.0
2005-02-03 00:09:00,86.798,86.831,86.769,86.769,253100000.0
2005-02-03 00:10:00,86.8,86.816,86.782,86.795,194800001.0
2005-02-03 00:11:00,86.802,86.83,86.79,86.83,160799998.0
2005-02-03 00:12:00,86.833,86.841,86.801,86.801,198700000.0
2005-02-03 00:13:00,86.821,86.846,86.803,86.809,199099999.0
2005-02-03 00:14:00,86.848,86.861,86.82,86.824,124199999.0
2005-02-03 00:15:00,86.835,86.857,86.832,86.857,230100003.0
2005-02-03 00:16:00,86.841,86.86,86.827,86.851,243100001.0
2005-02-03 00:17:00,86.851,86.861,86.83,86.86,213799997.0
2005-02-03 00:18:00,86.844,86.869,86.84,86.865,292600002.0
2005-02-03 00:19:00,86.864,86.872,86.846,86.872,201200001.0
2005-02-03 00:20:00,86.861,86.877,86.849,86.87,213299997.0
2005-02-03 00:21:00,86.875,86.89,86.847,86.866,219700000.0
2005-02-03 00:22:00,86.857,86.885,86.85,86.857,254499999.0
2005-02-03 00:23:00,86.865,86.877,86.85,86.875,303700000.0
2005-02-03 00:24:00,86.893,86.893,86.837,86.839,184800001.0
2005-02-03 00:25:00,86.873,86.88,86.844,86.864,146999999.0
2005-02-03 00:26:00,86.887,86.906,86.871,86.882,302000001.0
2005-02-03 00:27:00,86.863,86.904,86.857,86.881,147099998.0
2005-02-03 00:28:00,86.899,86.906,86.885,86.901,248400001.0
2005-02-03 00:29:00,86.89,86.919,86.88,86.919,277000002.0
2005-02-03 00:30:00,86.907,86.908,86.878,86.878,84300000.0
2005-02-03 00:31:00,86.873,86.904,86.863,86.875,177199999.0
2005-02-03 00:32:00,86.866,86.9,86.86,86.883,179100002.0
2005-02-03 00:33:00,86.895,86.91,86.879,86.898,261200001.0
2005-02-03 00:34:00,86.894,86.894,86.842,86.87,179600001.0
2005-02-03 00:35:00,86.889,86.916,86.871,86.903,235900002.0
2005-02-03 00:36:00,86.89,86.905,86.866,86.889,224999998.0
2005-02-03 00:37:00,86.902,86.902,86.869,86.869,299700004.0
2005-02-03 00:38:00,86.905,86.916,86.883,86.884,251100000.0
2005-02-03 00:39:00,86.919,86.928,86.897,86.902,191299999.0
2005-02-03 00:40:00,86.912,86.926,86.905,86.917,180699997.0
2005-02-03 00:41:00,86.871,86.911,86.871,86.911,201900004.0
2005-02-03 00:42:00,86.896,86.909,86.877,86.886,194099999.0
2005-02-03 00:43:00,86.902,86.917,86.88,86.88,83700001.0
2005-02-03 00:44:00,86.879,86.901,86.862,86.874,139700001.0
2005-02-03 00:45:00,86.881,86.916,86.866,86.894,273099999.0
2005-02-03 00:46:00,86.915,86.915,86.89,86.908,261299997.0
2005-02-03 00:47:00,86.92,86.923,86.878,86.913,356200002.0
2005-02-03 00:48:00,86.913,86.926,86.882,86.882,223899998.0
2005-02-03 00:49:00,86.888,86.919,86.87,86.919,175199998.0
2005-02-03 00:50:00,86.891,86.927,86.885,86.921,294200002.0
2005-02-03 00:51:00,86.899,86.935,86.899,86.922,293800000.0
2005-02-03 00:52:00,86.918,86.929,86.892,86.906,117899998.0
2005-02-03 00:53:00,86.907,86.95,86.902,86.936,277299999.0
2005-02-03 00:54:00,86.953,86.961,86.931,86.952,321400001.0
2005-02-03 00:55:00,86.939,86.97,86.936,86.97,147599998.0
2005-02-03 00:56:00,86.94,86.963,86.921,86.947,240799999.0
2005-02-03 00:57:00,86.961,86.961,86.927,86.935,283699998.0
2005-02-03 00:58:00,86.937,86.955,86.917,86.95,230300001.0
2005-02-03 00:59:00,86.968,86.982,86.95,86.963,307300001.0
2005-02-03 01:00:00,86.948,86.98,86.94,86.961,182299998.0
2005-02-03 01:01:00,86.932,86.974,86.928,86.958,238099996.0
2005-02-03 01:02:00,86.958,86.986,86.943,86.98,180099999.0
2005-02-03 01:03:00,86.946,86.976,86.945,86.975,162400002.0
2005-02-03 01:04:00,86.985,86.995,86.965,86.976,265399998.0
2005-02-03 01:05:00,86.984,86.988,86.965,86.969,89599999.0
2005-02-03 01:06:00,86.952,86.989,86.95,86.985,273500003.0
2005-02-03 01:07:00,86.976,86.996,86.967,86.989,205499999.0
2005-02-03 01:08:00,86.992,86.992,86.962,86.963,169300000.0
2005-02-03 01:09:00,86.963,86.986,86.953,86.964,158299999.0
2005-02-03 01:10:00,86.954,86.974,86.927,86.942,237799998.0
2005-02-03 01:11:00,86.974,86.975,86.94,86.944,119000000.0
2005-02-03 01:12:00,86.952,86.975,86.947,86.973,387000001.0
2005-02-03 01:13:00,86.974,86.985,86.956,86.968,165200002.0
2005-02-03 01:14:00,86.953,86.974,86.937,86.957,207099998.0
2005-02-03 01:15:00,86.97,86.97,86.936,86.941,172700000.0
2005-02-03 01:16:00,86.958,86.962,86.932,86.932,237900001.0
2005-02-03 01:17:00,86.96,86.961,86.934,86.943,157999997.0
2005-02-03 01:18:00,86.96,86.978,86.955,86.977,352899997.0
2005-02-03 01:19:00,86.953,86.978,86.94,86.971,316500002.0
2005-02-03 01:20:00,86.915,86.958,86.915,86.954,209700000.0
2005-02-03 01:21:00,86.936,86.969,86.936,86.959,269599998.0
2005-02-03 01:22:00,86.955,86.975,86.942,86.958,10100000.0
2005-02-03 01:23:00,86.953,86.971,86.943,86.95,204699998.0
2005-02-03 01:24:00,86.953,86.964,86.93,86.93,79500000.0
2005-02-03 01:25:00,86.939,86.953,86.925,86.931,159599998.0
2005-02-03 01:26:00,86.932,86.932,86.903,86.91,267300002.0
2005-02-03 01:27:00,86.94,86.95,86.911,86.922,308599997.0
2005-02-03 01:28:00,86.931,86.933,86.904,86.907,307299995.0
2005-02-03 01:29:00,86.898,86.93,86.877,86.908,241099998.0
2005-02-03 01:30:00,86.92,86.938,86.906,86.918,296399999.0
2005-02-03 01:31:00,86.904,86.924,86.883,86.901,287000002.0
2005-02-03 01:32:00,86.879,86.923,86.878,86.889,254999996.0
2005-02-03 01:33:00,86.902,86.916,86.885,86.885,150400000.0
2005-02-03 01:34:00,86.909,86.929,86.896,86.909,287200000.0
2005-02-03 01:35:00,86.896,86.912,86.89,86.896,280699999.0
2005-02-03 01:36:00,86.883,86.883,86.845,86.845,130499999.0
2005-02-03 01:37:00,86.863,86.872,86.842,86.86,216199999.0
2005-02-03 01:38:00,86.864,86.866,86.838,86.852,255699996.0
2005-02-03 01:39:00,86.849,86.869,86.843,86.866,144199999.0
2005-02-03 01:40:00,86.848,86.871,86.844,86.86,209099999.0
2005-02-03 01:41:00,86.841,86.865,86.838,86.845,360700002.0
2005-02-03 01:42:00,86.851,86.867,86.825,86.851,225200000.0
2005-02-03 01:43:00,86.833,86.864,86.822,86.833,343400000.0
2005-02-03 01:44:00,86.85,86.863,86.839,86.841,336500006.0
2005-02-03 01:45:00,86.828,86.851,86.809,86.825,415800003.0
2005-02-03 01:46:00,86.85,86.86,86.834,86.853,208199998.0
2005-02-03 01:47:00,86.853,86.861,86.835,86.85,290300000.0
2005-02-03 01:48:00,86.848,86.867,86.834,86.852,294000003.0
2005-02-03 01:49:00,86.812,86.842,86.799,86.805,364600002.0
2005-02-03 01:50:00,86.814,86.833,86.791,86.815,222700000.0
2005-02-03 01:51:00,86.842,86.849,86.814,86.849,197200000.0
2005-02-03 01:52:00,86.846,86.849,86.826,86.831,193700004.0
2005-02-03 01:53:00,86.857,86.857,86.822,86.823,235899999.0
2005-02-03 01:54:00,86.828,86.853,86.808,86.82,210999999.0
2005-02-03 01:55:00,86.848,86.848,86.818,86.821,243699998.0
2005-02-03 01:56:00,86.825,86.858,86.825,86.853,271999998.0
2005-02-03 01:57:00,86.846,86.848,86.822,86.829,432099998.0
2005-02-03 01:58:00,86.845,86.855,86.823,86.832,190799997.0
2005-02-03 01:59:00,86.84,86.865,86.821,86.85,263199997.0
2005-02-03 02:00:00,86.843,86.868,86.84,86.868,184400000.0
2005-02-03 02:01:00,86.884,86.884,86.854,86.86,231600001.0
2005-02-03 02:02:00,86.841,86.862,86.828,86.847,159899999.0
2005-02-03 02:03:00,86.84,86.858,86.828,86.848,267199999.0
2005-02-03 02:04:00,86.854,86.874,86.854,86.874,58899999.0
2005-02-03 02:05:00,86.845,86.885,86.845,86.885,128700000.0
2005-02-03 02:06:00,86.873,86.896,86.86,86.878,210599999.0
2005-02-03 02:07:00,86.885,86.902,86.876,86.895,333699999.0
2005-02-03 02:08:00,86.904,86.913,86.887,86.899,261000003.0
2005-02-03 02:09:00,86.905,86.924,86.879,86.879,292000000.0
2005-02-03 02:10:00,86.903,86.916,86.891,86.894,93000000.0
2005-02-03 02:11:00,86.881,86.907,86.873,86.9,178400000.0
2005-02-03 02:12:00,86.895,86.899,86.87,86.88,112299998.0
2005-02-03 02:13:00,86.911,86.911,86.879,86.897,191699997.0
2005-02-03 02:14:00,86.913,86.916,86.887,86.896,94100000.0
2005-02-03 02:15:00,86.879,86.922,86.879,86.921,277900003.0
2005-02-03 02:16:00,86.935,86.936,86.89,86.89,308699995.0
2005-02-03 02:17:00,86.911,86.935,86.9,86.935,146800001.0
2005-02-03 02:18:00,86.929,86.939,86.906,86.92,95999997.0
2005-02-03 02:19:00,86.932,86.943,86.917,86.929,193599998.0
2005-02-03 02:20:00,86.929,86.941,86.916,86.94,252999997.0
2005-02-03 02:21:00,86.929,86.929,86.906,86.906,143299999.0
2005-02-03 02:22:00,86.894,86.932,86.887,86.932,197899998.0
2005-02-03 02:23:00,86.92,86.937,86.904,86.937,274500000.0
2005-02-03 02:24:00,86.924,86.944,86.915,86.915,285500002.0
2005-02-03 02:25:00,86.935,86.935,86.899,86.91,212600000.0
2005-02-03 02:26:00,86.927,86.94,86.894,86.912,143000000.0
2005-02-03 02:27:00,86.945,86.955,86.934,86.954,375400002.0
2005-02-03 02:28:00,86.952,86.952,86.92,86.92,85799999.0
2005-02-03 02:29:00,86.955,86.974,86.938,86.96,310999998.0
2005-02-03 02:30:00,86.943,86.967,86.936,86.963,241899999.0
2005-02-03 02:31:00,86.967,86.974,86.94,86.947,365999997.0
2005-02-03 02:32:00,86.958,86.958,86.939,86.939,225599999.0
2005-02-03 02:33:00,86.925,86.961,86.925,86.952,292899997.0
2005-02-03 02:34:00,86.905,86.948,86.905,86.943,272499997.0
2005-02-03 02:35:00,86.948,86.957,86.93,86.935,221099998.0
2005-02-03 02:36:00,86.948,86.963,86.936,86.948,275299997.0
2005-02-03 02:37:00,86.957,86.968,86.937,86.945,202700000.0
2005-02-03 02:38:00,86.974,87.003,86.968,86.975,122299999.0
2005-02-03 02:39:00,86.971,86.989,86.961,86.985,297900004.0
2005-02-03 02:40:00,86.973,86.995,86.966,86.993,228199995.0
2005-02-03 02:41:00,86.981,86.996,86.964,86.996,370399996.0
2005-02-03 02:42:00,86.991,86.992,86.957,86.976,279699999.0
2005-02-03 02:43:00,86.99,86.99,86.954,86.954,209200003.0
2005-02-03 02:44:00,86.977,86.984,86.959,86.979,291300002.0
2005-02-03 02:45:00,86.976,86.99,86.958,86.975,127600000.0
2005-02-03 02:46:00,86.971,86.992,86.964,86.989,162699999.0
2005-02-03 02:47:00,86.96,86.993,86.958,86.993,102099998.0
2005-02-03 02:48:00,86.981,86.995,86.96,86.965,266799996.0
2005-02-03 02:49:00,86.964,86.988,86.956,86.968,151200000.0
2005-02-03 02:50:00,86.984,86.998,86.972,86.995,240899996.0
2005-02-03 02:51:00,86.965,86.984,86.953,86.973,92200000.0
2005-02-03 02:52:00,86.977,87.003,86.977,86.994,278499996.0
2005-02-03 02:53:00,86.983,87.022,86.983,87.014,117599998.0
2005-02-03 02:54:00,86.999,87.026,86.99,87.026,283500001.0
2005-02-03 02:55:00,87.027,87.045,87.002,87.017,205700001.0
2005-02-03 02:56:00,87.024,87.04,87.01,87.025,383500008.0
2005-02-03 02:57:00,87.038,87.075,87.038,87.066,71600001.0
2005-02-03 02:58:00,87.057,87.082,87.057,87.082,144000001.0
2005-02-03 02:59:00,87.068,87.11,87.057,87.087,263699996.0
2005-02-03 03:00:00,87.091,87.119,87.079,87.104,375200005.0
2005-02-03 03:01:00,87.111,87.155,87.111,87.122,342800003.0
2005-02-03 03:02:00,87.099,87.137,87.091,87.092,216600000.0
2005-02-03 03:03:00,87.101,87.116,87.07,87.115,185999999.0
2005-02-03 03:04:00,87.108,87.129,87.077,87.077,347799996.0
2005-02-03 03:05:00,87.064,87.08,87.017,87.024,296499997.0
2005-02-03 03:06:00,87.009,87.026,86.996,86.996,140599999.0
2005-02-03 03:07:00,87.022,87.022,86.986,87.001,151100000.0
2005-02-03 03:08:00,87.035,87.035,86.989,86.989,261799997.0
2005-02-03 03:09:00,86.981,87.004,86.966,86.989,196899998.0
2005-02-03 03:10:00,87.003,87.013,86.985,86.999,218400000.0
2005-02-03 03:11:00,87.014,87.036,87.013,87.035,143499999.0
2005-02-03 03:12:00,87.005,87.026,86.992,86.992,256200000.0
2005-02-03 03:13:00,86.966,86.983,86.951,86.973,256399996.0
2005-02-03 03:14:00,86.997,86.999,86.972,86.996,169000000.0
2005-02-03 03:15:00,86.992,86.998,86.951,86.99,277399997.0
2005-02-03 03:16:00,87.014,87.022,86.983,86.983,146600000.0
2005-02-03 03:17:00,87.01,87.022,87.01,87.022,57400000.0
2005-02-03 03:18:00,87.017,87.022,86.991,87.011,268500001.0
2005-02-03 03:19:00,87.007,87.015,86.986,86.986,277599998.0
2005-02-03 03:20:00,86.995,87.03,86.988,87.028,125599999.0
2005-02-03 03:21:00,87.022,87.039,86.998,87.014,296100000.0
2005-02-03 03:22:00,87.017,87.017,86.974,86.992,238499996.0
2005-02-03 03:23:00,87.011,87.013,86.99,86.99,181099999.0
2005-02-03 03:24:00,87.008,87.017,86.988,86.988,196099996.0
2005-02-03 03:25:00,87.002,87.023,86.989,87.016,371200001.0
2005-02-03 03:26:00,87.019,87.033,87.007,87.024,220299996.0
2005-02-03 03:27:00,87.037,87.06,87.027,87.052,139900000.0
2005-02-03 03:28:00,87.036,87.056,87.029,87.03,357299995.0
2005-02-03 03:29:00,87.049,87.066,87.036,87.056,320000000.0
2005-02-03 03:30:00,87.064,87.064,87.034,87.034,144800001.0
2005-02-03 03:31:00,87.045,87.064,87.017,87.034,162400001.0
2005-02-03 03:32:00,87.031,87.031,86.995,87.002,426699995.0
2005-02-03 03:33:00,87.027,87.027,86.994,86.994,304800002.0
2005-02-03 03:34:00,86.986,87.003,86.979,87.003,215999998.0
2005-02-03 03:35:00,86.991,87.011,86.979,86.991,282399998.0
2005-02-03 03:36:00,86.984,87.001,86.975,86.993,102899998.0
2005-02-03 03:37:00,87.0,87.012,86.985,86.985,160400000.0
2005-02-03 03:38:00,86.972,87.009,86.972,87.009,121500000.0
2005-02-03 03:39:00,86.991,87.03,86.984,86.984,248999999.0
2005-02-03 03:40:00,87.013,87.023,86.996,87.0,246500002.0
2005-02-03 03:41:00,87.031,87.031,86.973,86.992,232699998.0
2005-02-03 03:42:00,87.016,87.027,86.998,87.013,208100000.0
2005-02-03 03:43:00,87.004,87.021,86.99,87.021,251400003.0
2005-02-03 03:44:00,86.97,87.014,86.96,87.014,199799996.0
2005-02-03 03:45:00,86.992,87.027,86.992,87.006,242299996.0
2005-02-03 03:46:00,86.987,87.021,86.987,87.008,206199998.0
2005-02-03 03:47:00,87.027,87.027,86.99,87.006,246899996.0
2005-02-03 03:48:00,87.006,87.021,86.984,86.984,113599999.0
2005-02-03 03:49:00,86.997,87.01,86.985,87.0,283900000.0
2005-02-03 03:50:00,87.004,87.017,86.984,86.984,159500000.0
2005-02-03 03:51:00,86.985,87.004,86.971,86.997,227899995.0
2005-02-03 03:52:00,86.987,87.008,86.98,87.008,399599997.0
2005-02-03 03:53:00,86.979,87.006,86.979,86.998,244600002.0
2005-02-03 03:54:00,86.983,87.001,86.978,87.001,109200000.0
2005-02-03 03:55:00,87.004,87.004,86.969,86.985,283700006.0
2005-02-03 03:56:00,87.001,87.023,86.991,87.023,174100000.0
2005-02-03 03:57:00,87.025,87.038,87.016,87.031,164299997.0
2005-02-03 03:58:00,87.034,87.035,87.005,87.02,171799998.0
2005-02-03 03:59:00,87.024,87.027,86.974,87.012,186899999.0
2005-02-03 04:00:00,86.99,87.013,86.973,86.978,174300003.0
2005-02-03 04:01:00,86.938,86.954,86.925,86.936,228600001.0
2005-02-03 04:02:00,86.909,86.927,86.896,86.927,281600001.0
2005-02-03 04:03:00,86.908,86.925,86.899,86.899,240700003.0
2005-02-03 04:04:00,86.9,86.932,86.9,86.926,240700002.0
2005-02-03 04:05:00,86.924,86.946,86.924,86.946,97599999.0
2005-02-03 04:06:00,86.953,87.0,86.933,86.983,205599996.0
2005-02-03 04:07:00,86.991,87.021,86.99,87.017,286999999.0
2005-02-03 04:08:00,87.025,87.04,87.012,87.034,313999996.0
2005-02-03 04:09:00,86.993,87.011,86.962,86.98,218300001.0
2005-02-03 04:10:00,86.972,86.995,86.967,86.988,195299997.0
2005-02-03 04:11:00,86.937,86.969,86.937,86.96,295799997.0
2005-02-03 04:12:00,86.937,86.955,86.937,86.952,85300000.0
2005-02-03 04:13:00,86.939,86.967,86.939,86.956,157300001.0
2005-02-03 04:14:00,86.945,86.969,86.934,86.948,265399999.0
2005-02-03 04:15:00,86.924,86.943,86.921,86.942,265799997.0
2005-02-03 04:16:00,86.901,86.922,86.886,86.918,282099994.0
2005-02-03 04:17:00,86.912,86.929,86.888,86.921,313900004.0
2005-02-03 04:18:00,86.913,86.94,86.913,86.929,197900003.0
2005-02-03 04:19:00,86.934,86.97,86.915,86.947,96200001.0
2005-02-03 04:20:00,86.965,86.978,86.941,86.958,368099999.0
2005-02-03 04:21:00,86.963,86.995,86.959,86.959,270199997.0
2005-02-03 04:22:00,86.982,86.982,86.953,86.957,188800002.0
2005-02-03 04:23:00,86.955,86.986,86.955,86.963,317100006.0
2005-02-03 04:24:00,86.96,86.988,86.957,86.982,360800000.0
2005-02-03 04:25:00,86.97,86.989,86.968,86.984,292700001.0
2005-02-03 04:26:00,86.981,86.988,86.958,86.967,244100001.0
2005-02-03 04:27:00,86.95,86.973,86.947,86.966,153499997.0
2005-02-03 04:28:00,86.955,86.981,86.943,86.959,234300001.0
2005-02-03 04:29:00,86.933,86.973,86.933,86.95,243000001.0
2005-02-03 04:30:00,86.959,86.974,86.949,86.95,121299999.0
2005-02-03 04:31:00,86.963,86.984,86.948,86.95,212500003.0
2005-02-03 04:32:00,86.982,86.995,86.966,86.974,240899997.0
2005-02-03 04:33:00,86.976,86.997,86.976,86.997,132400001.0
2005-02-03 04:34:00,86.98,87.007,86.975,86.976,330799996.0
2005-02-03 04:35:00,87.005,87.04,87.005,87.033,247299995.0
2005-02-03 04:36:00,87.036,87.036,87.005,87.016,155199999.0
2005-02-03 04:37:00,87.033,87.041,87.01,87.031,266399994.0
2005-02-03 04:38:00,87.028,87.052,87.015,87.033,187700000.0
2005-02-03 04:39:00,87.068,87.068,87.027,87.027,284499999.0
2005-02-03 04:40:00,87.043,87.043,87.017,87.026,141299996.0
2005-02-03 04:41:00,87.023,87.062,87.009,87.043,251199999.0
2005-02-03 04:42:00,87.056,87.07,87.032,87.058,375599996.0
2005-02-03 04:43:00,87.025,87.046,87.015,87.032,122800000.0
2005-02-03 04:44:00,87.044,87.051,87.02,87.02,170399997.0
2005-02-03 04:45:00,87.037,87.05,87.033,87.05,70899999.0
2005-02-03 04:46:00,87.022,87.052,87.021,87.045,283200002.0
2005-02-03 04:47:00,87.029,87.049,87.025,87.046,182700000.0
2005-02-03 04:48:00,87.043,87.043,87.006,87.008,195400003.0
2005-02-03 04:49:00,87.026,87.041,87.019,87.03,164999996.0
2005-02-03 04:50:00,87.022,87.044,87.015,87.033,286599998.0
2005-02-03 04:51:00,87.023,87.033,86.999,87.018,364700002.0
2005-02-03 04:52:00,87.008,87.04,87.008,87.04,22100000.0
2005-02-03 04:53:00,87.019,87.026,86.981,86.988,254900001.0
2005-02-03 04:54:00,87.023,87.037,87.009,87.029,142299997.0
2005-02-03 04:55:00,87.018,87.06,87.018,87.032,219000002.0
2005-02-03 04:56:00,87.057,87.065,87.015,87.015,297600005.0
2005-02-03 04:57:00,87.017,87.04,87.013,87.027,141399999.0
2005-02-03 04:58:00,87.014,87.029,87.006,87.016,30100000.0
2005-02-03 04:59:00,87.025,87.063,87.025,87.061,176500001.0
2005-02-03 05:00:00,87.058,87.138,87.058,87.12,231500002.0
2005-02-03 05:01:00,87.12,87.145,87.098,87.138,369099997.0
2005-02-03 05:02:00,87.128,87.137,87.086,87.108,253999998.0
2005-02-03 05:03:00,87.136,87.143,87.11,87.11,168399997.0
2005-02-03 05:04:00,87.097,87.116,87.084,87.102,89799999.0
2005-02-03 05:05:00,87.085,87.109,87.081,87.092,233499997.0
2005-02-03 05:06:00,87.087,87.106,87.056,87.064,179700000.0
2005-02-03 05:07:00,87.07,87.093,87.053,87.053,205600001.0
2005-02-03 05:08:00,87.069,87.085,87.051,87.067,212899996.0
2005-02-03 05:09:00,87.111,87.111,87.071,87.081,175500001.0
2005-02-03 05:10:00,87.08,87.099,87.06,87.091,173300000.0
2005-02-03 05:11:00,87.099,87.11,87.074,87.11,102700000.0
2005-02-03 05:12:00,87.111,87.124,87.107,87.107,134999999.0
2005-02-03 05:13:00,87.11,87.112,87.072,87.1,227199998.0
2005-02-03 05:14:00,87.097,87.119,87.084,87.09,192599997.0
2005-02-03 05:15:00,87.079,87.094,87.058,87.065,126599999.0
2005-02-03 05:16:00,87.06,87.084,87.054,87.07,204600001.0
2005-02-03 05:17:00,87.094,87.094,87.069,87.081,181899998.0
2005-02-03 05:18:00,87.099,87.11,87.057,87.068,389899995.0
2005-02-03 05:19:00,87.05,87.05,87.01,87.03,236000000.0
2005-02-03 05:20:00,87.017,87.047,87.017,87.031,250399998.0
2005-02-03 05:21:00,87.044,87.061,87.027,87.049,180900000.0
2005-02-03 05:22:00,87.057,87.057,87.029,87.049,219400000.0
2005-02-03 05:23:00,87.063,87.063,87.029,87.041,227199998.0
2005-02-03 05:24:00,87.059,87.062,87.039,87.047,50900000.0
2005-02-03 05:25:00,87.055,87.056,87.022,87.037,132799999.0
2005-02-03 05:26:00,87.051,87.055,87.032,87.043,94999999.0
2005-02-03 05:27:00,87.055,87.055,87.017,87.017,147200000.0
2005-02-03 05:28:00,87.035,87.052,87.021,87.052,143499999.0
2005-02-03 05:29:00,87.05,87.051,87.021,87.051,221500000.0
2005-02-03 05:30:00,87.061,87.061,87.027,87.034,151800002.0
2005-02-03 05:31:00,87.053,87.053,87.03,87.038,185799999.0
2005-02-03 05:32:00,87.046,87.054,87.032,87.033,187499999.0
2005-02-03 05:33:00,87.036,87.057,87.032,87.032,222499999.0
2005-02-03 05:34:00,87.055,87.064,87.028,87.048,207600000.0
2005-02-03 05:35:00,87.041,87.062,87.023,87.047,279399999.0
2005-02-03 05:36:00,87.031,87.053,87.021,87.043,277599998.0
2005-02-03 05:37:00,87.039,87.056,87.032,87.032,147199999.0
2005-02-03 05:38:00,87.046,87.048,87.024,87.033,158999999.0
2005-02-03 05:39:00,87.018,87.054,87.018,87.039,272100002.0
2005-02-03 05:40:00,87.044,87.048,87.002,87.013,298500001.0
2005-02-03 05:41:00,87.045,87.048,87.025,87.03,242799996.0
2005-02-03 05:42:00,87.037,87.039,87.011,87.024,159000000.0
2005-02-03 05:43:00,87.019,87.051,87.019,87.038,295699996.0
2005-02-03 05:44:00,87.02,87.053,87.013,87.049,169199999.0
2005-02-03 05:45:00,87.026,87.056,87.025,87.056,229499998.0
2005-02-03 05:46:00,87.065,87.076,87.045,87.06,267400006.0
2005-02-03 05:47:00,87.031,87.061,86.988,87.038,257599998.0
2005-02-03 05:48:00,87.056,87.067,87.036,87.043,266399999.0
2005-02-03 05:49:00,87.046,87.076,87.035,87.065,316200000.0
2005-02-03 05:50:00,87.04,87.072,87.04,87.072,128900000.0
2005-02-03 05:51:00,87.076,87.1,87.047,87.086,268200004.0
2005-02-03 05:52:00,87.079,87.092,87.05,87.069,232799999.0
2005-02-03 05:53:00,87.093,87.095,87.06,87.07,157200000.0
2005-02-03 05:54:00,87.077,87.09,87.062,87.071,106999999.0
2005-02-03 05:55:00,87.085,87.095,87.061,87.076,171399999.0
2005-02-03 05:56:00,87.102,87.102,87.079,87.088,97799999.0
2005-02-03 05:57:00,87.065,87.087,87.06,87.069,97799999.0
2005-02-03 05:58:00,87.076,87.102,87.076,87.099,234199996.0
2005-02-03 05:59:00,87.087,87.1,87.074,87.082,134099997.0
2005-02-03 06:00:00,87.097,87.097,87.061,87.07,253400000.0
2005-02-03 06:01:00,87.075,87.088,87.057,87.085,196399999.0
2005-02-03 06:02:00,87.057,87.079,87.057,87.079,44100000.0
2005-02-03 06:03:00,87.074,87.09,87.071,87.074,112999999.0
2005-02-03 06:04:00,87.088,87.089,87.064,87.082,206899998.0
2005-02-03 06:05:00,87.096,87.102,87.076,87.08,227800002.0
2005-02-03 06:06:00,87.1,87.113,87.077,87.1,271900004.0
2005-02-03 06:07:00,87.096,87.116,87.092,87.096,245999998.0
2005-02-03 06:08:00,87.108,87.12,87.096,87.108,188199998.0
2005-02-03 06:09:00,87.114,87.123,87.088,87.112,256200001.0
2005-02-03 06:10:00,87.098,87.12,87.084,87.115,266700003.0
2005-02-03 06:11:00,87.083,87.123,87.073,87.123,149000001.0
2005-02-03 06:12:00,87.119,87.119,87.098,87.102,35900000.0
2005-02-03 06:13:00,87.107,87.12,87.092,87.095,294899999.0
2005-02-03 06:14:00,87.099,87.125,87.099,87.115,217699999.0
2005-02-03 06:15:00,87.111,87.15,87.111,87.145,181399999.0
2005-02-03 06:16:00,87.132,87.138,87.103,87.133,214200000.0
2005-02-03 06:17:00,87.107,87.139,87.107,87.135,181899998.0
2005-02-03 06:18:00,87.103,87.118,87.092,87.101,128199998.0
2005-02-03 06:19:00,87.123,87.139,87.108,87.108,196300000.0
2005-02-03 06:20:00,87.136,87.136,87.105,87.131,135900000.0
2005-02-03 06:21:00,87.094,87.122,87.09,87.097,267600005.0
2005-02-03 06:22:00,87.121,87.137,87.108,87.119,150999998.0
2005-02-03 06:23:00,87.11,87.13,87.103,87.11,119600000.0
2005-02-03 06:24:00,87.134,87.139,87.111,87.13,385500001.0
2005-02-03 06:25:00,87.119,87.149,87.119,87.143,226099997.0
2005-02-03 06:26:00,87.124,87.153,87.124,87.153,257499999.0
2005-02-03 06:27:00,87.143,87.143,87.1,87.115,199400001.0
2005-02-03 06:28:00,87.108,87.122,87.084,87.084,198399996.0
2005-02-03 06:29:00,87.113,87.133,87.109,87.126,360799998.0
2005-02-03 06:30:00,87.099,87.133,87.099,87.133,94599997.0
2005-02-03 06:31:00,87.116,87.134,87.095,87.111,179499996.0
2005-02-03 06:32:00,87.145,87.145,87.112,87.117,263999996.0
2005-02-03 06:33:00,87.101,87.127,87.091,87.127,197899998.0
2005-02-03 06:34:00,87.134,87.134,87.116,87.124,67600001.0
2005-02-03 06:35:00,87.104,87.141,87.104,87.141,153100000.0
2005-02-03 06:36:00,87.155,87.155,87.112,87.124,208099998.0
2005-02-03 06:37:00,87.116,87.153,87.108,87.141,206000002.0
2005-02-03 06:38:00,87.132,87.15,87.103,87.103,231700005.0
2005-02-03 06:39:00,87.127,87.146,87.115,87.146,202400001.0
2005-02-03 06:40:00,87.131,87.144,87.112,87.129,97000000.0
2005-02-03 06:41:00,87.157,87.158,87.112,87.112,308499995.0
2005-02-03 06:42:00,87.14,87.151,87.114,87.114,127400001.0
2005-02-03 06:43:00,87.161,87.166,87.143,87.158,239799997.0
2005-02-03 06:44:00,87.166,87.166,87.139,87.148,111600002.0
2005-02-03 06:45:00,87.129,87.16,87.116,87.142,193199999.0
2005-02-03 06:46:00,87.135,87.156,87.125,87.145,300699997.0
2005-02-03 06:47:00,87.128,87.16,87.124,87.136,156600000.0
2005-02-03 06:48:00,87.171,87.182,87.144,87.144,264200004.0
2005-02-03 06:49:00,87.168,87.177,87.143,87.163,328199996.0
2005-02-03 06:50:00,87.167,87.186,87.156,87.158,342500000.0
2005-02-03 06:51:00,87.173,87.173,87.158,87.161,217100002.0
2005-02-03 06:52:00,87.153,87.196,87.141,87.196,125299998.0
2005-02-03 06:53:00,87.16,87.17,87.145,87.167,224199998.0
2005-02-03 06:54:00,87.167,87.167,87.133,87.139,173699997.0
2005-02-03 06:55:00,87.157,87.179,87.149,87.149,189799996.0
2005-02-03 06:56:00,87.149,87.18,87.145,87.158,262099999.0
2005-02-03 06:57:00,87.164,87.164,87.139,87.164,250399997.0
2005-02-03 06:58:00,87.149,87.175,87.136,87.165,256000000.0
2005-02-03 06:59:00,87.143,87.164,87.13,87.154,287300000.0
2005-02-03 07:00:00,87.131,87.149,87.108,87.123,148199999.0
2005-02-03 07:01:00,87.13,87.145,87.11,87.135,168000003.0
2005-02-03 07:02:00,87.124,87.14,87.104,87.12,332299999.0
2005-02-03 07:03:00,87.113,87.141,87.099,87.117,321600002.0
2005-02-03 07:04:00,87.139,87.145,87.117,87.126,176300002.0
2005-02-03 07:05:00,87.122,87.142,87.105,87.122,225000001.0
2005-02-03 07:06:00,87.108,87.129,87.092,87.117,258599997.0
2005-02-03 07:07:00,87.086,87.103,87.072,87.087,350299999.0
2005-02-03 07:08:00,87.082,87.1,87.067,87.077,176999999.0
2005-02-03 07:09:00,87.104,87.132,87.084,87.095,184199999.0
2005-02-03 07:10:00,87.088,87.116,87.071,87.093,243999999.0
2005-02-03 07:11:00,87.087,87.1,87.068,87.092,297299999.0
2005-02-03 07:12:00,87.099,87.108,87.074,87.074,256200002.0
2005-02-03 07:13:00,87.1,87.104,87.073,87.073,257199998.0
2005-02-03 07:14:00,87.081,87.082,87.061,87.064,269899999.0
2005-02-03 07:15:00,87.065,87.111,87.048,87.088,142799999.0
2005-02-03 07:16:00,87.057,87.094,87.053,87.081,207899995.0
2005-02-03 07:17:00,87.084,87.1,87.066,87.073,233100001.0
2005-02-03 07:18:00,87.109,87.116,87.08,87.086,300599994.0
2005-02-03 07:19:00,87.091,87.11,87.083,87.103,185899999.0
2005-02-03 07:20:00,87.087,87.111,87.087,87.111,227999996.0
2005-02-03 07:21:00,87.084,87.123,87.084,87.122,223200000.0
2005-02-03 07:22:00,87.094,87.106,87.069,87.089,193599997.0
2005-02-03 07:23:00,87.094,87.11,87.075,87.097,235999999.0
2005-02-03 07:24:00,87.076,87.096,87.066,87.08,146899998.0
2005-02-03 07:25:00,87.075,87.091,87.059,87.071,221400002.0
2005-02-03 07:26:00,87.069,87.094,87.043,87.094,262000002.0
2005-02-03 07:27:00,87.095,87.095,87.066,87.076,239599999.0
2005-02-03 07:28:00,87.08,87.102,87.074,87.1,206200000.0
2005-02-03 07:29:00,87.091,87.112,87.081,87.092,196300000.0
2005-02-03 07:30:00,87.1,87.121,87.082,87.094,326399994.0
2005-02-03 07:31:00,87.107,87.113,87.074,87.085,206099998.0
2005-02-03 07:32:00,87.086,87.105,87.069,87.081,194800000.0
2005-02-03 07:33:00,87.05,87.101,87.05,87.101,110399998.0
2005-02-03 07:34:00,87.064,87.088,87.064,87.088,196500002.0
2005-02-03 07:35:00,87.073,87.092,87.058,87.071,346999998.0
2005-02-03 07:36:00,87.064,87.087,87.052,87.077,176199999.0
2005-02-03 07:37:00,87.068,87.09,87.061,87.09,264999996.0
2005-02-03 07:38:00,87.07,87.101,87.055,87.086,167499998.0
2005-02-03 07:39:00,87.088,87.097,87.066,87.073,299099999.0
2005-02-03 07:40:00,87.076,87.099,87.076,87.099,56700000.0
2005-02-03 07:41:00,87.077,87.087,87.057,87.084,217000000.0
2005-02-03 07:42:00,87.06,87.096,87.057,87.096,223900000.0
2005-02-03 07:43:00,87.086,87.09,87.061,87.066,252800000.0
2005-02-03 07:44:00,87.056,87.089,87.056,87.073,230999997.0
2005-02-03 07:45:00,87.053,87.108,87.053,87.097,184500003.0
2005-02-03 07:46:00,87.1,87.108,87.071,87.098,390699994.0
2005-02-03 07:47:00,87.09,87.099,87.07,87.08,245000001.0
2005-02-03 07:48:00,87.09,87.09,87.072,87.073,61100000.0
2005-02-03 07:49:00,87.074,87.099,87.072,87.099,240200001.0
2005-02-03 07:50:00,87.098,87.1,87.059,87.059,211899999.0
2005-02-03 07:51:00,87.087,87.091,87.065,87.066,308499998.0
2005-02-03 07:52:00,87.074,87.083,87.056,87.063,320599998.0
2005-02-03 07:53:00,87.071,87.099,87.051,87.069,189599998.0
2005-02-03 07:54:00,87.075,87.103,87.074,87.094,255299996.0
2005-02-03 07:55:00,87.091,87.101,87.068,87.068,221600002.0
2005-02-03 07:56:00,87.09,87.111,87.083,87.111,132699997.0
2005-02-03 07:57:00,87.082,87.12,87.082,87.12,170699999.0
2005-02-03 07:58:00,87.098,87.152,87.092,87.127,99800001.0
2005-02-03 07:59:00,87.114,87.135,87.099,87.124,209200000.0
2005-02-03 08:00:00,87.12,87.144,87.117,87.126,251399999.0
2005-02-03 08:01:00,87.12,87.149,87.097,87.112,312400000.0
2005-02-03 08:02:00,87.117,87.15,87.116,87.15,130600000.0
2005-02-03 08:03:00,87.134,87.156,87.126,87.145,355099999.0
2005-02-03 08:04:00,87.165,87.165,87.138,87.152,285200001.0
2005-02-03 08:05:00,87.17,87.17,87.13,87.13,322300002.0
2005-02-03 08:06:00,87.141,87.161,87.124,87.155,254499998.0
2005-02-03 08:07:00,87.154,87.189,87.138,87.166,236100003.0
2005-02-03 08:08:00,87.179,87.184,87.16,87.16,252499998.0
2005-02-03 08:09:00,87.167,87.176,87.146,87.167,266499998.0
2005-02-03 08:10:00,87.168,87.176,87.15,87.158,255500001.0
2005-02-03 08:11:00,87.149,87.18,87.142,87.15,136100002.0
2005-02-03 08:12:00,87.157,87.182,87.154,87.182,190300001.0
2005-02-03 08:13:00,87.182,87.182,87.146,87.146,163100000.0
2005-02-03 08:14:00,87.182,87.182,87.153,87.153,302799998.0
2005-02-03 08:15:00,87.168,87.188,87.151,87.157,318199998.0
2005-02-03 08:16:00,87.192,87.195,87.142,87.149,223300001.0
2005-02-03 08:17:00,87.18,87.19,87.168,87.173,77800002.0
2005-02-03 08:18:00,87.171,87.189,87.158,87.173,325899999.0
2005-02-03 08:19:00,87.177,87.189,87.14,87.162,240100001.0
2005-02-03 08:20:00,87.141,87.173,87.103,87.103,269099997.0
2005-02-03 08:21:00,87.122,87.122,87.086,87.099,201400000.0
2005-02-03 08:22:00,87.088,87.126,87.085,87.126,270000000.0
2005-02-03 08:23:00,87.126,87.142,87.107,87.117,351599999.0
2005-02-03 08:24:00,87.132,87.132,87.092,87.092,271400002.0
2005-02-03 08:25:00,87.12,87.134,87.094,87.102,280699995.0
2005-02-03 08:26:00,87.077,87.099,87.061,87.075,143099998.0
2005-02-03 08:27:00,87.075,87.082,87.049,87.053,277499999.0
2005-02-03 08:28:00,87.085,87.09,87.065,87.078,230900001.0
2005-02-03 08:29:00,87.073,87.092,87.066,87.072,186999996.0
2005-02-03 08:30:00,87.086,87.098,87.048,87.064,310999996.0
2005-02-03 08:31:00,87.078,87.089,87.047,87.064,182899997.0
2005-02-03 08:32:00,87.057,87.08,87.052,87.08,179399998.0
2005-02-03 08:33:00,87.07,87.091,87.065,87.085,233500001.0
2005-02-03 08:34:00,87.078,87.101,87.069,87.085,261099996.0
2005-02-03 08:35:00,87.081,87.112,87.081,87.111,167799999.0
2005-02-03 08:36:00,87.11,87.12,87.088,87.09,281999996.0
2005-02-03 08:37:00,87.099,87.13,87.093,87.1,164199999.0
2005-02-03 08:38:00,87.107,87.114,87.082,87.101,182499998.0
2005-02-03 08:39:00,87.073,87.121,87.073,87.12,263200003.0
2005-02-03 08:40:00,87.103,87.127,87.097,87.113,202099999.0
2005-02-03 08:41:00,87.091,87.112,87.085,87.085,235399999.0
2005-02-03 08:42:00,87.103,87.122,87.093,87.121,172500001.0
2005-02-03 08:43:00,87.097,87.115,87.086,87.099,268899998.0
2005-02-03 08:44:00,87.118,87.128,87.089,87.103,211100005.0
2005-02-03 08:45:00,87.113,87.113,87.087,87.099,151400000.0
2005-02-03 08:46:00,87.09,87.114,87.084,87.114,125199999.0
2005-02-03 08:47:00,87.083,87.137,87.083,87.128,133299998.0
2005-02-03 08:48:00,87.133,87.141,87.106,87.106,279599999.0
2005-02-03 08:49:00,87.129,87.129,87.097,87.114,257699998.0
2005-02-03 08:50:00,87.097,87.111,87.074,87.085,155399997.0
2005-02-03 08:51:00,87.08,87.112,87.06,87.085,243800000.0
2005-02-03 08:52:00,87.102,87.102,87.071,87.09,227699999.0
2005-02-03 08:53:00,87.08,87.095,87.056,87.073,231700001.0
2005-02-03 08:54:00,87.111,87.111,87.072,87.072,103100000.0
2005-02-03 08:55:00,87.066,87.086,87.04,87.047,150100002.0
2005-02-03 08:56:00,87.051,87.071,87.04,87.06,245599998.0
2005-02-03 08:57:00,87.052,87.079,87.047,87.077,370200008.0
2005-02-03 08:58:00,87.083,87.108,87.072,87.108,226099995.0
2005-02-03 08:59:00,87.085,87.111,87.076,87.1,368799997.0
2005-02-03 09:00:00,87.091,87.119,87.071,87.119,206699999.0
2005-02-03 09:01:00,87.09,87.127,87.09,87.117,269300002.0
2005-02-03 09:02:00,87.116,87.116,87.085,87.09,261299998.0
2005-02-03 09:03:00,87.102,87.124,87.087,87.113,325600001.0
2005-02-03 09:04:00,87.112,87.165,87.105,87.141,314399999.0
2005-02-03 09:05:00,87.127,87.142,87.101,87.131,112700000.0
2005-02-03 09:06:00,87.123,87.135,87.103,87.125,257599999.0
2005-02-03 09:07:00,87.114,87.152,87.114,87.135,235000001.0
2005-02-03 09:08:00,87.102,87.139,87.102,87.132,321799994.0
2005-02-03 09:09:00,87.126,87.151,87.119,87.143,247799998.0
2005-02-03 09:10:00,87.135,87.14,87.11,87.127,319399997.0
2005-02-03 09:11:00,87.131,87.155,87.126,87.155,163000000.0
2005-02-03 09:12:00,87.155,87.192,87.14,87.172,275700000.0
2005-02-03 09:13:00,87.158,87.191,87.15,87.157,122099999.0
2005-02-03 09:14:00,87.158,87.172,87.141,87.144,189499999.0
2005-02-03 09:15:00,87.174,87.186,87.144,87.144,149399998.0
2005-02-03 09:16:00,87.16,87.182,87.149,87.17,316300000.0
2005-02-03 09:17:00,87.153,87.172,87.141,87.146,241299996.0
2005-02-03 09:18:00,87.149,87.149,87.121,87.125,161400002.0
2005-02-03 09:19:00,87.134,87.138,87.1,87.104,400000001.0
2005-02-03 09:20:00,87.109,87.131,87.097,87.116,353600003.0
2005-02-03 09:21:00,87.112,87.118,87.07,87.07,264800000.0
2005-02-03 09:22:00,87.088,87.112,87.083,87.105,201299999.0
2005-02-03 09:23:00,87.117,87.117,87.078,87.078,300600003.0
2005-02-03 09:24:00,87.102,87.107,87.088,87.1,149899997.0
2005-02-03 09:25:00,87.091,87.109,87.065,87.085,307199997.0
2005-02-03 09:26:00,87.106,87.139,87.095,87.103,426199999.0
2005-02-03 09:27:00,87.11,87.122,87.085,87.1,206399999.0
2005-02-03 09:28:00,87.081,87.101,87.064,87.08,239799996.0
2005-02-03 09:29:00,87.059,87.071,87.033,87.041,228399999.0
2005-02-03 09:30:00,87.034,87.074,87.02,87.068,203499998.0
2005-02-03 09:31:00,87.064,87.094,87.064,87.068,227200001.0
2005-02-03 09:32:00,87.07,87.108,87.063,87.069,303399997.0
2005-02-03 09:33:00,87.082,87.095,87.035,87.036,199000001.0
2005-02-03 09:34:00,87.033,87.047,87.013,87.03,251899999.0
2005-02-03 09:35:00,87.02,87.07,87.02,87.066,226300002.0
2005-02-03 09:36:00,87.073,87.078,87.045,87.045,147699998.0
2005-02-03 09:37:00,87.038,87.076,87.038,87.065,273400001.0
2005-02-03 09:38:00,87.045,87.082,87.038,87.082,255499998.0
2005-02-03 09:39:00,87.071,87.08,87.042,87.065,312699998.0
2005-02-03 09:40:00,87.068,87.078,87.056,87.058,420300002.0
2005-02-03 09:41:00,87.062,87.077,87.049,87.077,225099998.0
2005-02-03 09:42:00,87.073,87.099,87.055,87.099,134100002.0
2005-02-03 09:43:00,87.074,87.101,87.068,87.091,266400001.0
2005-02-03 09:44:00,87.115,87.121,87.077,87.077,221900000.0
2005-02-03 09:45:00,87.07,87.097,87.054,87.097,241200000.0
2005-02-03 09:46:00,87.088,87.108,87.069,87.079,210099998.0
2005-02-03 09:47:00,87.087,87.104,87.067,87.069,224100000.0
2005-02-03 09:48:00,87.065,87.091,87.06,87.091,215600002.0
2005-02-03 09:49:00,87.083,87.106,87.068,87.082,274899999.0
2005-02-03 09:50:00,87.089,87.108,87.083,87.108,349700001.0
2005-02-03 09:51:00,87.093,87.109,87.079,87.096,406400001.0
2005-02-03 09:52:00,87.095,87.11,87.073,87.098,302600001.0
2005-02-03 09:53:00,87.089,87.104,87.055,87.055,189799999.0
2005-02-03 09:54:00,87.094,87.094,87.066,87.085,134499999.0
2005-02-03 09:55:00,87.065,87.087,87.046,87.069,228699998.0
2005-02-03 09:56:00,87.077,87.085,87.054,87.071,243899996.0
2005-02-03 09:57:00,87.09,87.098,87.073,87.079,379000002.0
2005-02-03 09:58:00,87.069,87.104,87.064,87.098,285000001.0
2005-02-03 09:59:00,87.065,87.085,87.048,87.062,122199999.0
2005-02-03 10:00:00,87.089,87.118,87.069,87.1,170600003.0
2005-02-03 10:01:00,87.12,87.144,87.099,87.099,249400001.0
2005-02-03 10:02:00,87.131,87.158,87.125,87.147,315500003.0
2005-02-03 10:03:00,87.129,87.15,87.112,87.131,250499999.0
2005-02-03 10:04:00,87.14,87.145,87.113,87.122,132399999.0
2005-02-03 10:05:00,87.096,87.116,87.083,87.083,253200002.0
2005-02-03 10:06:00,87.104,87.112,87.086,87.107,296899998.0
2005-02-03 10:07:00,87.075,87.115,87.075,87.105,223999999.0
2005-02-03 10:08:00,87.087,87.116,87.081,87.101,162699998.0
2005-02-03 10:09:00,87.108,87.128,87.089,87.112,119700001.0
2005-02-03 10:10:00,87.137,87.137,87.104,87.112,214799997.0
2005-02-03 10:11:00,87.13,87.137,87.108,87.115,235700001.0
2005-02-03 10:12:00,87.142,87.142,87.101,87.101,216700001.0
2005-02-03 10:13:00,87.129,87.146,87.127,87.145,114099999.0
2005-02-03 10:14:00,87.127,87.135,87.085,87.087,196699998.0
2005-02-03 10:15:00,87.108,87.11,87.075,87.09,161400000.0
2005-02-03 10:16:00,87.08,87.103,87.054,87.082,218000000.0
2005-02-03 10:17:00,87.067,87.1,87.067,87.076,241200003.0
2005-02-03 10:18:00,87.097,87.1,87.078,87.1,279800004.0
2005-02-03 10:19:00,87.094,87.103,87.072,87.073,382099999.0
2005-02-03 10:20:00,87.078,87.106,87.07,87.102,360900002.0
2005-02-03 10:21:00,87.071,87.099,87.054,87.086,266499999.0
2005-02-03 10:22:00,87.068,87.083,87.054,87.064,227800000.0
2005-02-03 10:23:00,87.076,87.089,87.053,87.058,251300002.0
2005-02-03 10:24:00,87.086,87.086,87.051,87.068,145000001.0
2005-02-03 10:25:00,87.081,87.096,87.07,87.072,159799998.0
2005-02-03 10:26:00,87.105,87.105,87.06,87.06,290399999.0
2005-02-03 10:27:00,87.071,87.095,87.062,87.072,145400001.0
2005-02-03 10:28:00,87.064,87.076,87.05,87.07,181399998.0
2005-02-03 10:29:00,87.075,87.083,87.048,87.048,309600003.0
2005-02-03 10:30:00,87.051,87.074,87.044,87.062,104499999.0
2005-02-03 10:31:00,87.054,87.073,87.02,87.051,328200003.0
2005-02-03 10:32:00,87.069,87.078,87.047,87.047,208299998.0
2005-02-03 10:33:00,87.078,87.109,87.068,87.091,208399999.0
2005-02-03 10:34:00,87.087,87.106,87.063,87.08,164399997.0
2005-02-03 10:35:00,87.086,87.098,87.063,87.073,254399999.0
2005-02-03 10:36:00,87.069,87.1,87.067,87.085,329399996.0
2005-02-03 10:37:00,87.078,87.105,87.06,87.081,261200004.0
2005-02-03 10:38:00,87.096,87.101,87.073,87.078,254999997.0
2005-02-03 10:39:00,87.105,87.11,87.08,87.082,253299999.0
2005-02-03 10:40:00,87.088,87.088,87.05,87.055,247400000.0
2005-02-03 10:41:00,87.066,87.078,87.047,87.052,235699997.0
2005-02-03 10:42:00,87.077,87.079,87.054,87.058,274300001.0
2005-02-03 10:43:00,87.082,87.082,87.04,87.05,182899997.0
2005-02-03 10:44:00,87.077,87.089,87.038,87.038,416800004.0
2005-02-03 10:45:00,87.092,87.092,87.062,87.065,303500000.0
2005-02-03 10:46:00,87.052,87.07,87.049,87.05,198299999.0
2005-02-03 10:47:00,87.053,87.072,87.046,87.072,230699998.0
2005-02-03 10:48:00,87.063,87.08,87.039,87.056,177899997.0
2005-02-03 10:49:00,87.078,87.081,87.055,87.081,151300000.0
2005-02-03 10:50:00,87.061,87.071,87.022,87.032,73400000.0
2005-02-03 10:51:00,87.025,87.03,87.003,87.005,288799998.0
2005-02-03 10:52:00,86.999,87.027,86.998,87.018,284399999.0
2005-02-03 10:53:00,87.007,87.022,86.984,87.003,251199998.0
2005-02-03 10:54:00,87.019,87.028,86.976,87.003,234300000.0
2005-02-03 10:55:00,87.009,87.022,86.993,87.007,327199999.0
2005-02-03 10:56:00,87.009,87.026,86.999,87.011,329799996.0
2005-02-03 10:57:00,87.021,87.021,86.992,86.993,270100002.0
2005-02-03 10:58:00,86.99,87.015,86.978,87.015,376899992.0
2005-02-03 10:59:00,86.991,87.045,86.991,87.045,155799999.0
2005-02-03 11:00:00,87.045,87.07,87.027,87.027,254800005.0
2005-02-03 11:01:00,87.035,87.047,87.01,87.039,299700006.0
2005-02-03 11:02:00,87.034,87.04,87.01,87.017,179799999.0
2005-02-03 11:03:00,87.033,87.037,87.011,87.037,154299999.0
2005-02-03 11:04:00,87.04,87.056,87.024,87.043,164600002.0
2005-02-03 11:05:00,87.006,87.044,87.006,87.033,363200000.0
2005-02-03 11:06:00,87.033,87.033,86.996,87.004,244199999.0
2005-02-03 11:07:00,86.988,87.018,86.986,86.997,359400004.0
2005-02-03 11:08:00,86.984,87.006,86.981,86.996,197399997.0
2005-02-03 11:09:00,86.985,87.018,86.985,87.008,103599999.0
2005-02-03 11:10:00,86.987,87.01,86.974,86.995,272299995.0
2005-02-03 11:11:00,86.962,87.009,86.962,87.008,313200002.0
2005-02-03 11:12:00,87.019,87.019,86.983,86.986,149299999.0
2005-02-03 11:13:00,86.98,87.005,86.978,87.005,190700000.0
2005-02-03 11:14:00,87.016,87.019,86.994,86.996,365300003.0
2005-02-03 11:15:00,86.987,87.019,86.98,86.992,266700005.0
2005-02-03 11:16:00,86.997,87.004,86.979,86.98,151999999.0
2005-02-03 11:17:00,87.011,87.028,86.993,87.014,190099999.0
2005-02-03 11:18:00,87.045,87.045,86.98,86.98,364500003.0
2005-02-03 11:19:00,87.0,87.006,86.978,86.987,325299998.0
2005-02-03 11:20:00,86.99,87.028,86.985,87.028,317999996.0
2005-02-03 11:21:00,87.003,87.025,86.992,87.025,139000000.0
2005-02-03 11:22:00,87.021,87.033,87.007,87.018,250300001.0
2005-02-03 11:23:00,86.995,87.018,86.977,86.994,119600000.0
2005-02-03 11:24:00,87.012,87.021,86.99,86.998,233599998.0
2005-02-03 11:25:00,87.027,87.035,87.006,87.015,301600003.0
2005-02-03 11:26:00,87.021,87.021,86.987,86.99,246599997.0
2005-02-03 11:27:00,87.026,87.034,86.996,87.013,212400002.0
2005-02-03 11:28:00,86.994,87.024,86.987,86.999,249599995.0
2005-02-03 11:29:00,86.986,87.024,86.986,87.017,253899995.0
2005-02-03 11:30:00,87.012,87.036,86.985,87.021,365700004.0
2005-02-03 11:31:00,87.026,87.028,86.995,87.009,138899999.0
2005-02-03 11:32:00,87.028,87.047,87.017,87.037,310900003.0
2005-02-03 11:33:00,87.003,87.026,86.998,87.023,390600004.0
2005-02-03 11:34:00,87.029,87.046,87.011,87.017,227999996.0
2005-02-03 11:35:00,87.015,87.046,87.0,87.034,188599995.0
2005-02-03 11:36:00,87.031,87.031,87.007,87.008,218700005.0
2005-02-03 11:37:00,87.022,87.028,86.998,87.028,173099999.0
2005-02-03 11:38:00,87.017,87.033,87.006,87.018,136699998.0
2005-02-03 11:39:00,87.002,87.034,87.002,87.023,186499999.0
2005-02-03 11:40:00,87.018,87.036,86.999,87.036,245699997.0
2005-02-03 11:41:00,87.042,87.06,87.026,87.06,286799999.0
2005-02-03 11:42:00,87.033,87.048,87.019,87.032,197800002.0
2005-02-03 11:43:00,87.021,87.05,87.013,87.022,169699997.0
2005-02-03 11:44:00,87.031,87.044,87.019,87.029,342200001.0
2005-02-03 11:45:00,87.047,87.054,87.024,87.045,321199997.0
2005-02-03 11:46:00,87.049,87.054,87.035,87.036,129700000.0
2005-02-03 11:47:00,87.038,87.04,87.016,87.027,319800002.0
2005-02-03 11:48:00,87.025,87.037,87.008,87.019,190800005.0
2005-02-03 11:49:00,87.03,87.038,87.005,87.007,273999998.0
2005-02-03 11:50:00,87.032,87.051,87.02,87.034,246799999.0
2005-02-03 11:51:00,87.018,87.042,87.015,87.042,287799997.0
2005-02-03 11:52:00,87.035,87.035,87.009,87.02,308499994.0
2005-02-03 11:53:00,87.018,87.037,87.004,87.037,362000001.0
2005-02-03 11:54:00,87.041,87.053,87.02,87.021,176099997.0
2005-02-03 11:55:00,87.029,87.049,87.015,87.018,236699998.0
2005-02-03 11:56:00,87.018,87.04,86.993,87.021,165799999.0
2005-02-03 11:57:00,87.004,87.042,87.004,87.042,141199998.0
2005-02-03 11:58:00,87.016,87.04,87.01,87.023,249900000.0
2005-02-03 11:59:00,87.035,87.053,87.017,87.029,371599998.0
2005-02-03 12:00:00,87.026,87.058,87.018,87.058,319300002.0
2005-02-03 12:01:00,87.056,87.07,87.031,87.049,160800000.0
2005-02-03 12:02:00,87.043,87.065,87.02,87.053,235899999.0
2005-02-03 12:03:00,87.037,87.067,87.03,87.067,237300002.0
2005-02-03 12:04:00,87.053,87.068,87.033,87.067,269600003.0
2005-02-03 12:05:00,87.026,87.06,87.026,87.051,178799998.0
2005-02-03 12:06:00,87.028,87.046,87.012,87.039,173699997.0
2005-02-03 12:07:00,87.033,87.056,87.02,87.044,354999998.0
2005-02-03 12:08:00,87.047,87.054,87.025,87.029,277099998.0
2005-02-03 12:09:00,87.043,87.064,87.023,87.043,312500006.0
2005-02-03 12:10:00,87.026,87.05,87.017,87.05,188800002.0
2005-02-03 12:11:00,87.036,87.066,87.022,87.041,269700001.0
2005-02-03 12:12:00,87.047,87.059,86.993,86.993,198800000.0
2005-02-03 12:13:00,87.025,87.049,87.021,87.039,240700000.0
2005-02-03 12:14:00,87.043,87.054,87.019,87.032,245999995.0
2005-02-03 12:15:00,87.006,87.024,86.985,87.005,261000005.0
2005-02-03 12:16:00,86.988,87.015,86.979,86.994,230800000.0
2005-02-03 12:17:00,86.987,87.006,86.972,86.972,264899997.0
2005-02-03 12:18:00,86.977,87.013,86.942,86.946,135199999.0
2005-02-03 12:19:00,86.958,87.014,86.948,86.983,233499996.0
2005-02-03 12:20:00,87.002,87.02,86.994,87.009,272200002.0
2005-02-03 12:21:00,86.989,87.01,86.975,86.988,158600000.0
2005-02-03 12:22:00,86.983,87.023,86.983,86.995,181800001.0
2005-02-03 12:23:00,87.009,87.026,86.989,87.025,191400001.0
2005-02-03 12:24:00,87.036,87.043,87.016,87.022,294499995.0
2005-02-03 12:25:00,87.007,87.041,86.996,87.012,163600001.0
2005-02-03 12:26:00,87.017,87.04,87.01,87.04,174200001.0
2005-02-03 12:27:00,87.031,87.039,87.01,87.015,258100002.0
2005-02-03 12:28:00,87.036,87.037,87.016,87.018,226899999.0
2005-02-03 12:29:00,87.024,87.039,87.008,87.03,340000001.0
2005-02-03 12:30:00,86.978,87.022,86.978,87.02,202699999.0
2005-02-03 12:31:00,87.014,87.032,86.989,87.017,197399997.0
2005-02-03 12:32:00,87.036,87.038,87.001,87.009,247000000.0
2005-02-03 12:33:00,87.012,87.032,87.012,87.016,181400000.0
2005-02-03 12:34:00,87.022,87.042,87.015,87.017,330799995.0
2005-02-03 12:35:00,87.038,87.045,87.014,87.028,92899999.0
2005-02-03 12:36:00,87.016,87.032,87.005,87.02,239199998.0
2005-02-03 12:37:00,86.999,87.058,86.996,87.058,227599999.0
2005-02-03 12:38:00,87.053,87.072,87.033,87.047,155700003.0
2005-02-03 12:39:00,87.04,87.068,87.031,87.047,257300000.0
2005-02-03 12:40:00,87.042,87.054,87.021,87.037,241399998.0
2005-02-03 12:41:00,87.042,87.058,87.023,87.051,145799999.0
2005-02-03 12:42:00,87.042,87.056,87.019,87.028,170299998.0
2005-02-03 12:43:00,87.037,87.055,87.011,87.04,227600000.0
2005-02-03 12:44:00,87.048,87.049,87.009,87.042,497599998.0
2005-02-03 12:45:00,87.019,87.05,87.015,87.03,282100000.0
2005-02-03 12:46:00,87.018,87.048,87.014,87.048,337700002.0
2005-02-03 12:47:00,87.045,87.053,87.024,87.029,172800001.0
2005-02-03 12:48:00,87.032,87.052,87.022,87.035,239999999.0
2005-02-03 12:49:00,87.042,87.057,87.029,87.043,226799999.0
2005-02-03 12:50:00,87.038,87.055,87.013,87.034,274400004.0
2005-02-03 12:51:00,87.019,87.03,87.002,87.012,225100004.0
2005-02-03 12:52:00,87.01,87.051,87.003,87.022,231199997.0
2005-02-03 12:53:00,87.046,87.049,86.977,86.977,127200000.0
2005-02-03 12:54:00,87.011,87.038,86.999,87.001,199299998.0
2005-02-03 12:55:00,87.017,87.031,86.984,86.989,342299995.0
2005-02-03 12:56:00,86.965,86.996,86.965,86.994,118099999.0
2005-02-03 12:57:00,86.983,87.006,86.976,86.976,304199995.0
2005-02-03 12:58:00,86.982,87.004,86.946,86.961,207800000.0
2005-02-03 12:59:00,86.968,86.968,86.913,86.913,167700003.0
2005-02-03 13:00:00,86.938,86.938,86.894,86.894,273800001.0
2005-02-03 13:01:00,86.912,86.939,86.895,86.913,234899996.0
2005-02-03 13:02:00,86.924,86.958,86.919,86.958,213199997.0
2005-02-03 13:03:00,86.938,86.961,86.915,86.947,246599997.0
2005-02-03 13:04:00,86.928,86.948,86.899,86.909,291299999.0
2005-02-03 13:05:00,86.906,86.941,86.906,86.931,282799998.0
2005-02-03 13:06:00,86.939,86.965,86.926,86.938,224099998.0
2005-02-03 13:07:00,86.919,86.959,86.918,86.941,263699999.0
2005-02-03 13:08:00,86.928,86.943,86.909,86.931,191299998.0
2005-02-03 13:09:00,86.92,86.95,86.917,86.944,301099999.0
2005-02-03 13:10:00,86.924,86.95,86.913,86.937,378399999.0
2005-02-03 13:11:00,86.937,86.972,86.893,86.912,264800004.0
2005-02-03 13:12:00,86.917,86.924,86.904,86.912,225000000.0
2005-02-03 13:13:00,86.896,86.935,86.896,86.933,275899996.0
2005-02-03 13:14:00,86.943,86.943,86.907,86.907,188900000.0
2005-02-03 13:15:00,86.922,86.929,86.888,86.888,285999998.0
2005-02-03 13:16:00,86.917,86.934,86.892,86.934,250099996.0
2005-02-03 13:17:00,86.926,86.94,86.875,86.932,146699999.0
2005-02-03 13:18:00,86.916,86.949,86.915,86.929,185400003.0
2005-02-03 13:19:00,86.921,86.94,86.909,86.915,232199999.0
2005-02-03 13:20:00,86.922,86.955,86.92,86.955,251799999.0
2005-02-03 13:21:00,86.951,86.967,86.935,86.941,252399998.0
2005-02-03 13:22:00,86.953,86.973,86.925,86.936,181999999.0
2005-02-03 13:23:00,86.96,86.969,86.931,86.931,179900000.0
2005-02-03 13:24:00,86.914,86.938,86.911,86.932,320399994.0
2005-02-03 13:25:00,86.934,86.947,86.912,86.929,274399999.0
2005-02-03 13:26:00,86.965,86.966,86.944,86.952,231100001.0
2005-02-03 13:27:00,86.917,86.955,86.917,86.938,281700000.0
2005-02-03 13:28:00,86.959,86.963,86.923,86.927,211900000.0
2005-02-03 13:29:00,86.953,86.956,86.922,86.943,222699998.0
2005-02-03 13:30:00,86.948,86.965,86.916,86.946,241300005.0
2005-02-03 13:31:00,86.944,86.974,86.933,86.974,363199998.0
2005-02-03 13:32:00,86.953,86.982,86.949,86.974,263000000.0
2005-02-03 13:33:00,86.94,86.974,86.94,86.94,197200001.0
2005-02-03 13:34:00,86.955,86.984,86.95,86.95,284699998.0
2005-02-03 13:35:00,86.968,86.996,86.945,86.996,398900001.0
2005-02-03 13:36:00,87.002,87.002,86.957,86.981,215500001.0
2005-02-03 13:37:00,86.987,86.99,86.956,86.975,481400003.0
2005-02-03 13:38:00,86.987,87.0,86.955,86.975,174599999.0
2005-02-03 13:39:00,86.988,86.992,86.959,86.973,259699994.0
2005-02-03 13:40:00,86.976,86.984,86.95,86.95,286599997.0
2005-02-03 13:41:00,86.97,86.976,86.935,86.954,239699998.0
2005-02-03 13:42:00,86.953,86.97,86.938,86.96,252299994.0
2005-02-03 13:43:00,86.986,86.992,86.964,86.971,128499999.0
2005-02-03 13:44:00,86.997,87.026,86.997,87.018,158599999.0
2005-02-03 13:45:00,87.02,87.03,86.983,86.983,199800003.0
2005-02-03 13:46:00,86.996,87.024,86.99,87.017,238299998.0
2005-02-03 13:47:00,87.022,87.083,87.006,87.07,283900000.0
2005-02-03 13:48:00,87.048,87.07,87.035,87.048,151199998.0
2005-02-03 13:49:00,87.033,87.052,87.023,87.05,145499999.0
2005-02-03 13:50:00,87.027,87.051,86.99,87.013,299099996.0
2005-02-03 13:51:00,87.0,87.029,87.0,87.023,210099997.0
2005-02-03 13:52:00,86.98,87.024,86.98,87.01,212200000.0
2005-02-03 13:53:00,86.998,87.013,86.98,86.993,250800001.0
2005-02-03 13:54:00,86.968,87.0,86.955,86.988,310300004.0
2005-02-03 13:55:00,86.982,86.982,86.956,86.969,187000002.0
2005-02-03 13:56:00,86.987,87.004,86.981,86.986,192400000.0
2005-02-03 13:57:00,86.968,86.99,86.944,86.977,220299999.0
2005-02-03 13:58:00,86.969,86.997,86.961,86.997,108000000.0
2005-02-03 13:59:00,87.002,87.003,86.947,86.947,370500001.0
2005-02-03 14:00:00,86.961,86.986,86.948,86.984,179300001.0
2005-02-03 14:01:00,86.984,87.002,86.964,86.967,307900003.0
2005-02-03 14:02:00,86.968,86.974,86.953,86.966,294399999.0
2005-02-03 14:03:00,86.976,86.995,86.949,86.954,187100000.0
2005-02-03 14:04:00,86.961,86.974,86.937,86.957,377499998.0
2005-02-03 14:05:00,86.934,86.957,86.915,86.929,183200002.0
2005-02-03 14:06:00,86.921,86.96,86.919,86.96,271099999.0
2005-02-03 14:07:00,86.942,86.957,86.929,86.929,238099995.0
2005-02-03 14:08:00,86.94,86.966,86.939,86.964,225900002.0
2005-02-03 14:09:00,86.968,86.968,86.941,86.941,120699999.0
2005-02-03 14:10:00,86.948,86.972,86.928,86.945,337800001.0
2005-02-03 14:11:00,86.924,86.974,86.924,86.974,164299998.0
2005-02-03 14:12:00,86.973,86.996,86.947,86.959,316400001.0
2005-02-03 14:13:00,86.965,86.983,86.946,86.955,205999998.0
2005-02-03 14:14:00,86.945,86.966,86.942,86.956,141300000.0
2005-02-03 14:15:00,86.944,86.989,86.944,86.989,239799997.0
2005-02-03 14:16:00,86.983,87.017,86.972,87.007,211100002.0
2005-02-03 14:17:00,87.007,87.03,86.997,87.021,277000002.0
2005-02-03 14:18:00,87.02,87.031,86.991,86.994,216899996.0
2005-02-03 14:19:00,87.012,87.012,86.988,86.988,248699997.0
2005-02-03 14:20:00,87.028,87.044,86.979,86.993,230499998.0
2005-02-03 14:21:00,87.022,87.022,86.983,86.997,317099997.0
2005-02-03 14:22:00,86.991,87.03,86.991,87.016,342999996.0
2005-02-03 14:23:00,87.004,87.031,86.989,87.026,260700000.0
2005-02-03 14:24:00,87.038,87.047,87.004,87.02,131200000.0
2005-02-03 14:25:00,87.027,87.054,87.016,87.023,186100000.0
2005-02-03 14:26:00,87.024,87.049,87.016,87.017,206799999.0
2005-02-03 14:27:00,87.031,87.045,87.011,87.04,356899997.0
2005-02-03 14:28:00,87.021,87.037,87.009,87.02,280400000.0
2005-02-03 14:29:00,87.024,87.038,87.005,87.028,329800004.0
2005-02-03 14:30:00,87.011,87.037,87.0,87.023,256600002.0
2005-02-03 14:31:00,87.003,87.043,86.983,87.024,319600000.0
2005-02-03 14:32:00,87.029,87.066,87.029,87.055,236100001.0
2005-02-03 14:33:00,87.035,87.055,87.024,87.041,128099997.0
2005-02-03 14:34:00,87.029,87.052,86.973,86.997,151600000.0
2005-02-03 14:35:00,86.995,87.024,86.988,87.01,203199998.0
2005-02-03 14:36:00,86.999,87.008,86.969,86.982,258900000.0
2005-02-03 14:37:00,87.024,87.032,86.993,87.032,254999999.0
2005-02-03 14:38:00,87.008,87.034,87.005,87.009,278599998.0
2005-02-03 14:39:00,87.044,87.044,87.003,87.006,287600000.0
2005-02-03 14:40:00,87.008,87.026,87.0,87.006,197399997.0
2005-02-03 14:41:00,87.032,87.045,87.012,87.028,149900001.0
2005-02-03 14:42:00,87.034,87.051,87.025,87.035,16100000.0
2005-02-03 14:43:00,87.058,87.079,87.039,87.064,162099998.0
2005-02-03 14:44:00,87.065,87.073,87.043,87.046,228399999.0
2005-02-03 14:45:00,87.027,87.063,87.024,87.063,274799997.0
2005-02-03 14:46:00,87.047,87.118,87.044,87.096,156999998.0
2005-02-03 14:47:00,87.095,87.098,87.035,87.058,242899998.0
2005-02-03 14:48:00,87.056,87.082,87.052,87.073,202000000.0
2005-02-03 14:49:00,87.068,87.11,87.064,87.069,222100001.0
2005-02-03 14:50:00,87.104,87.119,87.075,87.09,257099997.0
2005-02-03 14:51:00,87.122,87.133,87.063,87.074,140499998.0
2005-02-03 14:52:00,87.066,87.092,87.052,87.068,282299998.0
2005-02-03 14:53:00,87.043,87.084,87.037,87.084,232399999.0
2005-02-03 14:54:00,87.084,87.103,87.053,87.082,157200000.0
2005-02-03 14:55:00,87.082,87.097,87.066,87.085,190899997.0
2005-02-03 14:56:00,87.078,87.093,87.054,87.075,282199999.0
2005-02-03 14:57:00,87.084,87.084,87.043,87.043,266299999.0
2005-02-03 14:58:00,87.072,87.084,87.042,87.053,313799997.0
2005-02-03 14:59:00,87.014,87.037,86.984,87.02,132000000.0
2005-02-03 15:00:00,87.02,87.029,86.987,86.997,223799995.0
2005-02-03 15:01:00,86.97,86.987,86.951,86.967,78199998.0
2005-02-03 15:02:00,86.959,86.969,86.937,86.947,274199998.0
2005-02-03 15:03:00,86.937,86.959,86.907,86.917,147000001.0
2005-02-03 15:04:00,86.928,86.96,86.925,86.959,179399998.0
2005-02-03 15:05:00,86.94,86.961,86.911,86.943,257999999.0
2005-02-03 15:06:00,86.959,86.964,86.931,86.937,209399997.0
2005-02-03 15:07:00,86.947,86.959,86.915,86.917,242300004.0
2005-02-03 15:08:00,86.923,86.955,86.923,86.94,218500000.0
2005-02-03 15:09:00,86.94,86.94,86.908,86.922,167600000.0
2005-02-03 15:10:00,86.937,86.939,86.902,86.92,371399998.0
2005-02-03 15:11:00,86.906,86.935,86.897,86.897,204400000.0
2005-02-03 15:12:00,86.906,86.923,86.891,86.923,142499999.0
2005-02-03 15:13:00,86.91,86.938,86.899,86.915,259600000.0
2005-02-03 15:14:00,86.93,86.944,86.911,86.937,193900002.0
2005-02-03 15:15:00,86.909,86.95,86.909,86.946,300799996.0
2005-02-03 15:16:00,86.934,86.945,86.918,86.926,328700002.0
2005-02-03 15:17:00,86.939,86.946,86.915,86.933,337899999.0
2005-02-03 15:18:00,86.956,86.956,86.926,86.929,152099998.0
2005-02-03 15:19:00,86.937,86.966,86.919,86.965,207299999.0
2005-02-03 15:20:00,86.956,87.0,86.948,87.0,330500003.0
2005-02-03 15:21:00,86.984,87.013,86.975,86.991,287499997.0
2005-02-03 15:22:00,87.019,87.024,86.956,86.987,249899999.0
2005-02-03 15:23:00,86.999,87.02,86.988,87.014,315299996.0
2005-02-03 15:24:00,87.014,87.015,86.98,86.98,312899999.0
2005-02-03 15:25:00,86.99,86.994,86.962,86.962,227299997.0
2005-02-03 15:26:00,86.982,86.989,86.943,86.945,218799996.0
2005-02-03 15:27:00,86.962,86.962,86.897,86.923,297999999.0
2005-02-03 15:28:00,86.928,86.935,86.893,86.893,284500000.0
2005-02-03 15:29:00,86.884,86.908,86.878,86.892,182599998.0
2005-02-03 15:30:00,86.886,86.905,86.867,86.884,187600002.0
2005-02-03 15:31:00,86.895,86.921,86.883,86.901,223899996.0
2005-02-03 15:32:00,86.893,86.917,86.887,86.887,235299994.0
2005-02-03 15:33:00,86.903,86.92,86.884,86.916,284300001.0
2005-02-03 15:34:00,86.92,86.92,86.869,86.885,282800000.0
2005-02-03 15:35:00,86.894,86.937,86.889,86.904,295199997.0
2005-02-03 15:36:00,86.932,86.948,86.918,86.93,247400000.0
2005-02-03 15:37:00,86.917,86.958,86.913,86.945,219799999.0
2005-02-03 15:38:00,86.915,86.964,86.915,86.959,408699996.0
2005-02-03 15:39:00,86.959,86.969,86.931,86.931,391899997.0
2005-02-03 15:40:00,86.937,86.951,86.919,86.941,182000000.0
2005-02-03 15:41:00,86.946,86.961,86.923,86.941,185199999.0
2005-02-03 15:42:00,86.966,86.966,86.937,86.945,151899997.0
2005-02-03 15:43:00,86.948,86.96,86.923,86.951,183899999.0
2005-02-03 15:44:00,86.928,87.02,86.901,86.991,192300004.0
2005-02-03 15:45:00,86.997,87.014,86.979,86.985,134199999.0
2005-02-03 15:46:00,86.978,86.982,86.946,86.946,147599998.0
2005-02-03 15:47:00,86.918,86.955,86.901,86.906,266799998.0
2005-02-03 15:48:00,86.909,86.931,86.875,86.875,212100000.0
2005-02-03 15:49:00,86.868,86.922,86.868,86.895,247600001.0
2005-02-03 15:50:00,86.915,86.923,86.887,86.906,310300001.0
2005-02-03 15:51:00,86.913,86.913,86.86,86.865,331899998.0
2005-02-03 15:52:00,86.888,86.944,86.859,86.906,434200005.0
2005-02-03 15:53:00,86.93,86.963,86.914,86.963,265100002.0
2005-02-03 15:54:00,86.948,86.965,86.912,86.937,278200001.0
2005-02-03 15:55:00,86.943,86.971,86.94,86.94,214799997.0
2005-02-03 15:56:00,86.945,86.948,86.891,86.891,176400001.0
2005-02-03 15:57:00,86.877,86.922,86.875,86.903,303600000.0
2005-02-03 15:58:00,86.863,86.883,86.854,86.868,200500001.0
2005-02-03 15:59:00,86.857,86.883,86.841,86.873,285099994.0
2005-02-03 16:00:00,86.858,86.89,86.836,86.873,233299999.0
2005-02-03 16:01:00,86.868,86.869,86.832,86.862,343600003.0
2005-02-03 16:02:00,86.855,86.87,86.839,86.87,280500004.0
2005-02-03 16:03:00,86.876,86.896,86.859,86.866,232099998.0
2005-02-03 16:04:00,86.876,86.909,86.868,86.883,281400001.0
2005-02-03 16:05:00,86.898,86.922,86.888,86.896,224000000.0
2005-02-03 16:06:00,86.917,86.935,86.893,86.935,277699999.0
2005-02-03 16:07:00,86.912,86.996,86.912,86.996,142600000.0
2005-02-03 16:08:00,86.991,86.994,86.967,86.975,111099999.0
2005-02-03 16:09:00,86.953,87.006,86.953,86.968,106399998.0
2005-02-03 16:10:00,86.954,86.981,86.945,86.964,259900001.0
2005-02-03 16:11:00,86.984,86.996,86.964,86.974,196400001.0
2005-02-03 16:12:00,86.963,86.983,86.936,86.947,161400003.0
2005-02-03 16:13:00,86.938,86.973,86.894,86.973,183000000.0
2005-02-03 16:14:00,86.94,86.966,86.932,86.949,194600000.0
2005-02-03 16:15:00,86.937,86.987,86.932,86.985,180299999.0
2005-02-03 16:16:00,86.994,86.994,86.95,86.95,249400000.0
2005-02-03 16:17:00,86.967,86.967,86.913,86.913,234000002.0
2005-02-03 16:18:00,86.965,86.968,86.942,86.95,97700001.0
2005-02-03 16:19:00,86.946,86.956,86.931,86.937,174299995.0
2005-02-03 16:20:00,86.959,86.967,86.927,86.947,235499996.0
2005-02-03 16:21:00,86.943,86.976,86.941,86.976,270900000.0
2005-02-03 16:22:00,86.967,86.975,86.946,86.951,227000002.0
2005-02-03 16:23:00,86.938,86.971,86.931,86.953,276599999.0
2005-02-03 16:24:00,86.961,86.973,86.938,86.953,202199998.0
2005-02-03 16:25:00,86.938,86.963,86.932,86.942,257100000.0
2005-02-03 16:26:00,86.924,86.954,86.924,86.937,115900000.0
2005-02-03 16:27:00,86.929,86.955,86.927,86.947,268599999.0
2005-02-03 16:28:00,86.934,86.953,86.924,86.934,163400002.0
2005-02-03 16:29:00,86.937,86.957,86.922,86.925,267900003.0
2005-02-03 16:30:00,86.923,86.949,86.907,86.942,234799998.0
2005-02-03 16:31:00,86.949,86.949,86.914,86.932,290900000.0
2005-02-03 16:32:00,86.945,86.957,86.929,86.929,169499999.0
2005-02-03 16:33:00,86.921,86.943,86.915,86.925,320099996.0
2005-02-03 16:34:00,86.919,86.952,86.918,86.929,307799997.0
2005-02-03 16:35:00,86.934,86.977,86.926,86.949,133799998.0
2005-02-03 16:36:00,86.955,86.971,86.939,86.962,365100003.0
2005-02-03 16:37:00,86.948,86.971,86.931,86.971,145000001.0
2005-02-03 16:38:00,86.97,86.97,86.937,86.937,253700004.0
2005-02-03 16:39:00,86.959,86.965,86.935,86.956,266400001.0
2005-02-03 16:40:00,86.933,86.968,86.926,86.968,221599998.0
2005-02-03 16:41:00,86.966,86.966,86.943,86.943,89800000.0
2005-02-03 16:42:00,86.967,86.99,86.949,86.98,221999997.0
2005-02-03 16:43:00,86.961,86.988,86.947,86.968,214900000.0
2005-02-03 16:44:00,86.982,86.982,86.953,86.956,224199997.0
2005-02-03 16:45:00,86.963,86.985,86.952,86.96,199699996.0
2005-02-03 16:46:00,86.975,86.992,86.953,86.975,303800003.0
2005-02-03 16:47:00,87.01,87.033,87.002,87.015,147700000.0
2005-02-03 16:48:00,87.011,87.026,86.993,86.996,213600003.0
2005-02-03 16:49:00,87.026,87.026,86.99,87.0,233500003.0
2005-02-03 16:50:00,86.988,87.003,86.97,86.977,444099995.0
2005-02-03 16:51:00,86.932,86.975,86.932,86.975,111099998.0
2005-02-03 16:52:00,86.945,86.991,86.943,86.971,255200000.0
2005-02-03 16:53:00,86.994,86.999,86.955,86.955,287700003.0
2005-02-03 16:54:00,86.932,86.959,86.929,86.95,200799999.0
2005-02-03 16:55:00,86.939,86.947,86.913,86.913,279399995.0
2005-02-03 16:56:00,86.942,86.955,86.917,86.935,277599999.0
2005-02-03 16:57:00,86.947,86.953,86.924,86.931,207199997.0
2005-02-03 16:58:00,86.929,86.949,86.91,86.949,175500003.0
2005-02-03 16:59:00,86.914,86.953,86.914,86.945,373999996.0
2005-02-03 17:00:00,86.945,86.984,86.926,86.949,201099999.0
2005-02-03 17:01:00,86.972,86.985,86.952,86.965,271600002.0
2005-02-03 17:02:00,86.992,86.992,86.95,86.961,105000000.0
2005-02-03 17:03:00,86.988,86.988,86.943,86.956,230499999.0
2005-02-03 17:04:00,86.982,86.983,86.944,86.953,302900001.0
2005-02-03 17:05:00,86.96,86.967,86.938,86.941,188400000.0
2005-02-03 17:06:00,86.95,86.958,86.908,86.908,145199998.0
2005-02-03 17:07:00,86.923,86.956,86.907,86.931,185699999.0
2005-02-03 17:08:00,86.943,86.979,86.941,86.957,268900000.0
2005-02-03 17:09:00,86.95,86.971,86.918,86.958,199499999.0
2005-02-03 17:10:00,86.933,86.982,86.931,86.982,304300001.0
2005-02-03 17:11:00,86.973,86.986,86.95,86.959,205899998.0
2005-02-03 17:12:00,86.968,86.988,86.951,86.967,285999999.0
2005-02-03 17:13:00,86.978,86.985,86.944,86.97,196800001.0
2005-02-03 17:14:00,86.98,86.992,86.958,86.983,268200002.0
2005-02-03 17:15:00,86.976,86.997,86.972,86.995,186799997.0
2005-02-03 17:16:00,86.997,87.011,86.973,87.011,193900000.0
2005-02-03 17:17:00,86.98,87.013,86.979,86.992,201999998.0
2005-02-03 17:18:00,86.999,86.999,86.964,86.97,169499999.0
2005-02-03 17:19:00,86.957,86.98,86.945,86.945,261300002.0
2005-02-03 17:20:00,86.958,86.995,86.958,86.995,318900004.0
2005-02-03 17:21:00,86.988,87.012,86.985,87.003,129499998.0
2005-02-03 17:22:00,86.983,86.997,86.965,86.985,349100002.0
2005-02-03 17:23:00,86.981,86.989,86.955,86.976,269899997.0
2005-02-03 17:24:00,86.965,86.993,86.96,86.97,339899998.0
2005-02-03 17:25:00,86.961,86.979,86.949,86.957,345199997.0
2005-02-03 17:26:00,86.967,86.982,86.958,86.975,201699998.0
2005-02-03 17:27:00,86.973,86.979,86.959,86.96,244499993.0
2005-02-03 17:28:00,86.973,86.995,86.94,86.954,169999997.0
2005-02-03 17:29:00,86.948,86.982,86.94,86.978,270399997.0
2005-02-03 17:30:00,86.962,86.985,86.952,86.965,231100001.0
2005-02-03 17:31:00,86.974,86.977,86.941,86.941,147199999.0
2005-02-03 17:32:00,86.962,86.968,86.934,86.938,282799999.0
2005-02-03 17:33:00,86.929,86.945,86.913,86.934,310500000.0
2005-02-03 17:34:00,86.936,86.963,86.927,86.945,363700006.0
2005-02-03 17:35:00,86.922,86.961,86.915,86.94,276599999.0
2005-02-03 17:36:00,86.962,86.977,86.945,86.957,188699996.0
2005-02-03 17:37:00,86.976,86.976,86.915,86.931,338800000.0
2005-02-03 17:38:00,86.955,86.964,86.937,86.951,246100002.0
2005-02-03 17:39:00,86.948,86.967,86.935,86.945,120899997.0
2005-02-03 17:40:00,86.941,86.945,86.919,86.929,242800000.0
2005-02-03 17:41:00,86.941,86.946,86.919,86.923,317799999.0
2005-02-03 17:42:00,86.932,86.968,86.918,86.946,320300004.0
2005-02-03 17:43:00,86.949,86.993,86.949,86.993,169500000.0
2005-02-03 17:44:00,86.997,87.003,86.964,86.975,224399998.0
2005-02-03 17:45:00,86.996,87.012,86.977,87.001,245600000.0
2005-02-03 17:46:00,86.983,87.005,86.977,87.0,250599996.0
2005-02-03 17:47:00,86.971,86.993,86.964,86.979,389500002.0
2005-02-03 17:48:00,86.96,86.998,86.952,86.961,199499998.0
2005-02-03 17:49:00,86.949,86.976,86.943,86.96,185700000.0
2005-02-03 17:50:00,86.941,86.96,86.932,86.951,232599996.0
2005-02-03 17:51:00,86.922,86.948,86.905,86.915,203799998.0
2005-02-03 17:52:00,86.908,86.928,86.903,86.928,294599998.0
2005-02-03 17:53:00,86.889,86.927,86.885,86.927,284999999.0
2005-02-03 17:54:00,86.935,86.936,86.907,86.922,188099999.0
2005-02-03 17:55:00,86.936,86.952,86.918,86.926,172500001.0
2005-02-03 17:56:00,86.932,86.949,86.921,86.935,322899993.0
2005-02-03 17:57:00,86.943,86.948,86.917,86.917,272200002.0
2005-02-03 17:58:00,86.911,86.933,86.911,86.925,199199997.0
2005-02-03 17:59:00,86.921,86.937,86.907,86.92,232900002.0
2005-02-03 18:00:00,86.937,86.946,86.919,86.933,165900000.0
2005-02-03 18:01:00,86.948,86.971,86.923,86.938,1921899981.0
2005-02-03 18:02:00,86.92,86.92,86.92,86.92,1971600000.0
2005-02-03 18:03:00,86.93,86.93,86.92,86.92,1971600000.0
2005-02-03 18:04:00,86.92,86.92,86.91,86.91,1971600000.0
2005-02-03 18:05:00,86.91,86.91,86.91,86.91,1971600000.0
2005-02-03 18:06:00,86.91,86.93,86.91,86.92,1971600000.0
2005-02-03 18:07:00,86.92,86.92,86.92,86.92,1971600000.0
2005-02-03 18:08:00,86.91,86.92,86.91,86.92,1971600000.0
2005-02-03 18:09:00,86.907,86.931,86.885,86.907,1971600000.0
2005-02-03 18:10:00,86.926,86.926,86.881,86.901,1665099990.0
2005-02-03 18:11:00,86.896,86.937,86.874,86.905,808799996.0
2005-02-03 18:12:00,86.901,86.922,86.876,86.908,1324999998.0
2005-02-03 18:13:00,86.913,86.922,86.873,86.888,1992200002.0
2005-02-03 18:14:00,86.96,86.96,86.96,86.96,1338199997.0
2005-02-03 18:15:00,86.98,86.99,86.98,86.99,1338199997.0
2005-02-03 18:16:00,87.0,87.0,86.99,86.99,1338199997.0
2005-02-03 18:17:00,86.902,86.929,86.883,86.924,1338199997.0
2005-02-03 18:18:00,86.94,86.944,86.903,86.917,1181000003.0
2005-02-03 18:19:00,86.925,86.946,86.885,86.935,2001099989.0
2005-02-03 18:20:00,86.924,86.959,86.914,86.937,1833899984.0
2005-02-03 18:21:00,86.923,86.949,86.907,86.934,1676100007.0
2005-02-03 18:22:00,86.928,86.943,86.906,86.937,1209399990.0
2005-02-03 18:23:00,86.97,86.97,86.97,86.97,1873599984.0
2005-02-03 18:24:00,86.898,86.93,86.881,86.89,1873599984.0
2005-02-03 18:25:00,86.96,86.96,86.95,86.95,2017500006.0
2005-02-03 18:26:00,86.904,86.936,86.888,86.922,2017500006.0
2005-02-03 18:27:00,86.898,86.936,86.886,86.916,1473199998.0
2005-02-03 18:28:00,86.938,86.94,86.908,86.934,1788899999.0
2005-02-03 18:29:00,86.903,86.935,86.878,86.92,960999998.0
2005-02-03 18:30:00,86.939,86.952,86.913,86.933,935699999.0
2005-02-03 18:31:00,86.921,86.949,86.912,86.923,1566699990.0
2005-02-03 18:32:00,86.934,86.954,86.92,86.942,1884699992.0
2005-02-03 18:33:00,86.98,86.98,86.98,86.98,1908500002.0
2005-02-03 18:34:00,86.932,86.958,86.92,86.943,1908500002.0
2005-02-03 18:35:00,86.941,86.96,86.9,86.936,1421399992.0
2005-02-03 18:36:00,86.947,86.947,86.896,86.896,815900000.0
2005-02-03 18:37:00,86.929,86.942,86.908,86.918,886599993.0
2005-02-03 18:38:00,86.936,86.937,86.883,86.915,1021900000.0
2005-02-03 18:39:00,86.89,86.926,86.882,86.914,925199997.0
2005-02-03 18:40:00,86.891,86.926,86.867,86.893,1782399987.0
2005-02-03 18:41:00,86.895,86.911,86.87,86.873,734599992.0
2005-02-03 18:42:00,86.877,86.895,86.857,86.863,1416199997.0
2005-02-03 18:43:00,86.897,86.909,86.879,86.889,436300000.0
2005-02-03 18:44:00,86.889,86.907,86.873,86.873,995299999.0
2005-02-03 18:45:00,86.908,86.917,86.861,86.861,596200006.0
2005-02-03 18:46:00,86.875,86.899,86.863,86.885,799700001.0
2005-02-03 18:47:00,86.898,86.898,86.872,86.877,229700001.0
2005-02-03 18:48:00,86.877,86.907,86.869,86.907,385300001.0
2005-02-03 18:49:00,86.879,86.905,86.879,86.896,760200003.0
2005-02-03 18:50:00,86.89,86.908,86.865,86.881,911400002.0
2005-02-03 18:51:00,86.88,86.901,86.863,86.89,1095800002.0
2005-02-03 18:52:00,86.895,86.895,86.862,86.875,1208700001.0
2005-02-03 18:53:00,86.869,86.892,86.843,86.878,1626699995.0
2005-02-03 18:54:00,86.878,86.89,86.844,86.844,1329099999.0
2005-02-03 18:55:00,86.871,86.887,86.834,86.852,1603699998.0
2005-02-03 18:56:00,86.878,86.879,86.847,86.855,350099999.0
2005-02-03 18:57:00,86.873,86.886,86.852,86.862,635499995.0
2005-02-03 18:58:00,86.865,86.895,86.851,86.89,974099999.0
2005-02-03 18:59:00,86.901,86.901,86.857,86.866,1231099997.0
2005-02-03 19:00:00,86.862,86.892,86.86,86.881,321499999.0
2005-02-03 19:01:00,86.898,86.91,86.862,86.874,470199999.0
2005-02-03 19:02:00,86.916,86.916,86.886,86.896,247999999.0
2005-02-03 19:03:00,86.889,86.92,86.879,86.913,633700001.0
2005-02-03 19:04:00,86.891,86.916,86.87,86.881,381500001.0
2005-02-03 19:05:00,86.878,86.907,86.87,86.88,455099996.0
2005-02-03 19:06:00,86.898,86.918,86.872,86.882,953499993.0
2005-02-03 19:07:00,86.891,86.912,86.876,86.905,1326799988.0
2005-02-03 19:08:00,86.9,86.913,86.868,86.875,1722699997.0
2005-02-03 19:09:00,86.901,86.927,86.897,86.915,852699999.0
2005-02-03 19:10:00,86.931,86.938,86.893,86.928,268700006.0
2005-02-03 19:11:00,86.922,86.928,86.883,86.883,518599999.0
2005-02-03 19:12:00,86.921,86.952,86.907,86.943,298999997.0
2005-02-03 19:13:00,86.939,86.954,86.91,86.93,363900002.0
2005-02-03 19:14:00,86.943,86.962,86.931,86.944,347300000.0
2005-02-03 19:15:00,86.959,86.99,86.954,86.985,1110100008.0
2005-02-03 19:16:00,86.971,86.999,86.954,86.976,450800003.0
2005-02-03 19:17:00,86.972,87.0,86.958,87.0,839199998.0
2005-02-03 19:18:00,86.977,87.011,86.965,86.983,554599993.0
2005-02-03 19:19:00,86.943,86.993,86.943,86.984,906399995.0
2005-02-03 19:20:00,86.987,87.001,86.953,86.985,655099998.0
2005-02-03 19:21:00,86.961,86.974,86.938,86.963,938199996.0
2005-02-03 19:22:00,86.948,86.96,86.93,86.959,207999998.0
2005-02-03 19:23:00,86.946,86.97,86.931,86.96,1563199991.0
2005-02-03 19:24:00,86.93,86.961,86.93,86.955,622499991.0
2005-02-03 19:25:00,86.936,86.952,86.915,86.937,1353200006.0
2005-02-03 19:26:00,86.932,86.952,86.908,86.917,2032399991.0
2005-02-03 19:27:00,86.943,86.943,86.911,86.918,1384300001.0
2005-02-03 19:28:00,86.924,86.947,86.914,86.947,1152099985.0
2005-02-03 19:29:00,86.951,86.951,86.916,86.928,292799995.0
2005-02-03 19:30:00,86.934,86.957,86.921,86.946,1039400001.0
2005-02-03 19:31:00,86.925,86.957,86.925,86.942,572199993.0
2005-02-03 19:32:00,86.965,86.984,86.942,86.975,759899997.0
2005-02-03 19:33:00,86.953,86.986,86.95,86.986,653400000.0
2005-02-03 19:34:00,86.962,86.977,86.93,86.961,1093199994.0
2005-02-03 19:35:00,86.942,86.97,86.925,86.947,788899998.0
2005-02-03 19:36:00,86.943,86.95,86.914,86.928,782800000.0
2005-02-03 19:37:00,86.922,86.941,86.913,86.941,174499997.0
2005-02-03 19:38:00,86.951,86.96,86.929,86.943,732899994.0
2005-02-03 19:39:00,86.945,86.948,86.92,86.92,759600000.0
2005-02-03 19:40:00,86.914,86.94,86.907,86.926,853699991.0
2005-02-03 19:41:00,86.907,86.941,86.899,86.925,1238999990.0
2005-02-03 19:42:00,86.918,86.943,86.904,86.926,1027399998.0
2005-02-03 19:43:00,86.953,86.956,86.922,86.942,456000002.0
2005-02-03 19:44:00,86.932,86.962,86.918,86.962,744599992.0
2005-02-03 19:45:00,86.93,86.962,86.915,86.947,560599998.0
2005-02-03 19:46:00,86.938,86.952,86.916,86.929,610600000.0
2005-02-03 19:47:00,86.931,86.943,86.894,86.928,392600000.0
2005-02-03 19:48:00,86.942,86.947,86.91,86.932,1176799988.0
2005-02-03 19:49:00,86.91,86.94,86.907,86.934,725199995.0
2005-02-03 19:50:00,86.914,86.94,86.908,86.937,555099997.0
2005-02-03 19:51:00,86.938,86.942,86.909,86.909,619499998.0
2005-02-03 19:52:00,86.93,86.946,86.916,86.921,400100001.0
2005-02-03 19:53:00,86.93,86.951,86.918,86.938,682700005.0
2005-02-03 19:54:00,86.926,86.954,86.912,86.952,739000000.0
2005-02-03 19:55:00,86.926,86.947,86.908,86.919,303299997.0
2005-02-03 19:56:00,86.949,86.949,86.899,86.928,497299997.0
2005-02-03 19:57:00,86.917,86.947,86.903,86.932,642899994.0
2005-02-03 19:58:00,86.917,86.946,86.906,86.93,908699998.0
2005-02-03 19:59:00,86.948,86.948,86.91,86.918,971300000.0
2005-02-03 20:00:00,86.911,86.946,86.9,86.91,470800001.0
2005-02-03 20:01:00,86.932,86.935,86.898,86.908,525300000.0
2005-02-03 20:02:00,86.914,86.952,86.905,86.91,836200002.0
2005-02-03 20:03:00,86.889,86.952,86.889,86.952,582999999.0
2005-02-03 20:04:00,86.96,86.96,86.922,86.944,630299999.0
2005-02-03 20:05:00,86.934,86.961,86.91,86.917,460100003.0
2005-02-03 20:06:00,86.947,86.964,86.914,86.914,707100001.0
2005-02-03 20:07:00,86.941,86.96,86.915,86.94,494299995.0
2005-02-03 20:08:00,86.965,86.965,86.915,86.933,619399999.0
2005-02-03 20:09:00,86.925,86.949,86.899,86.943,465499999.0
2005-02-03 20:10:00,86.941,86.946,86.917,86.917,490799996.0
2005-02-03 20:11:00,86.933,86.943,86.885,86.913,1434199997.0
2005-02-03 20:12:00,86.909,86.952,86.909,86.952,1443699989.0
2005-02-03 20:13:00,86.917,86.945,86.914,86.929,964000006.0
2005-02-03 20:14:00,86.915,86.935,86.882,86.921,441999998.0
2005-02-03 20:15:00,86.905,86.948,86.905,86.933,945299998.0
2005-02-03 20:16:00,86.932,86.954,86.912,86.944,1432399987.0
2005-02-03 20:17:00,86.921,86.952,86.91,86.933,218900002.0
2005-02-03 20:18:00,86.915,86.945,86.905,86.945,298199999.0
2005-02-03 20:19:00,86.931,86.961,86.92,86.939,1370800003.0
2005-02-03 20:20:00,86.928,86.951,86.902,86.951,1379699995.0
2005-02-03 20:21:00,86.942,86.972,86.931,86.937,567900003.0
2005-02-03 20:22:00,86.946,86.951,86.919,86.926,687799995.0
2005-02-03 20:23:00,86.935,86.948,86.911,86.94,932299990.0
2005-02-03 20:24:00,86.94,86.955,86.914,86.929,458199994.0
2005-02-03 20:25:00,86.935,86.977,86.929,86.935,772699999.0
2005-02-03 20:26:00,86.969,86.973,86.942,86.948,514399998.0
2005-02-03 20:27:00,86.952,86.967,86.92,86.947,1272000000.0
2005-02-03 20:28:00,86.944,86.966,86.925,86.946,2145399997.0
2005-02-03 20:29:00,86.938,86.971,86.925,86.928,2099799999.0
2005-02-03 20:30:00,86.91,86.91,86.91,86.91,1763999982.0
2005-02-03 20:31:00,86.935,86.949,86.918,86.926,1763999982.0
2005-02-03 20:32:00,86.93,86.93,86.93,86.93,734599991.0
2005-02-03 20:33:00,86.947,86.962,86.911,86.948,734599991.0
2005-02-03 20:34:00,86.949,86.958,86.918,86.918,329499997.0
2005-02-03 20:35:00,86.912,86.946,86.904,86.945,494300001.0
2005-02-03 20:36:00,86.938,86.955,86.907,86.933,724199998.0
2005-02-03 20:37:00,86.91,86.938,86.893,86.931,679699995.0
2005-02-03 20:38:00,86.925,86.954,86.917,86.94,1506299990.0
2005-02-03 20:39:00,86.93,86.942,86.911,86.922,1144600000.0
2005-02-03 20:40:00,86.932,86.938,86.899,86.923,1463699991.0
2005-02-03 20:41:00,86.933,86.944,86.9,86.93,1045400001.0
2005-02-03 20:42:00,86.909,86.924,86.874,86.893,993499997.0
2005-02-03 20:43:00,86.889,86.92,86.856,86.873,655100002.0
2005-02-03 20:44:00,86.903,86.927,86.893,86.923,1361699996.0
2005-02-03 20:45:00,86.886,86.916,86.875,86.893,1078400002.0
2005-02-03 20:46:00,86.904,86.911,86.835,86.847,960000000.0
2005-02-03 20:47:00,86.867,86.895,86.849,86.86,1363500008.0
2005-02-03 20:48:00,86.882,86.906,86.863,86.896,829999991.0
2005-02-03 20:49:00,86.905,86.905,86.87,86.878,738700002.0
2005-02-03 20:50:00,86.872,86.896,86.848,86.885,982000004.0
2005-02-03 20:51:00,86.889,86.911,86.863,86.886,587499990.0
2005-02-03 20:52:00,86.885,86.902,86.868,86.897,604700001.0
2005-02-03 20:53:00,86.865,86.892,86.844,86.888,1134299989.0
2005-02-03 20:54:00,86.878,86.895,86.864,86.881,338499999.0
2005-02-03 20:55:00,86.86,86.894,86.859,86.88,1222499996.0
2005-02-03 20:56:00,86.885,86.896,86.854,86.854,737299992.0
2005-02-03 20:57:00,86.847,86.895,86.847,86.878,1845500002.0
2005-02-03 20:58:00,86.96,86.96,86.96,86.96,2101799997.0
2005-02-03 20:59:00,86.848,86.899,86.842,86.899,2101799997.0
2005-02-03 21:00:00,86.911,86.911,86.868,86.868,1922099998.0
2005-02-03 21:01:00,86.902,86.904,86.866,86.881,2091599992.0
2005-02-03 21:02:00,86.889,86.897,86.856,86.882,874400003.0
2005-02-03 21:03:00,86.87,86.878,86.846,86.846,519200000.0
2005-02-03 21:04:00,86.873,86.89,86.854,86.854,369800001.0
2005-02-03 21:05:00,86.868,86.899,86.853,86.867,358099998.0
2005-02-03 21:06:00,86.9,86.9,86.867,86.878,706299999.0
2005-02-03 21:07:00,86.883,86.905,86.866,86.881,613900001.0
2005-02-03 21:08:00,86.875,86.888,86.85,86.871,483999996.0
2005-02-03 21:09:00,86.879,86.889,86.847,86.847,448400002.0
2005-02-03 21:10:00,86.849,86.886,86.836,86.877,392299993.0
2005-02-03 21:11:00,86.875,86.896,86.862,86.877,393899997.0
2005-02-03 21:12:00,86.865,86.9,86.859,86.882,443099999.0
2005-02-03 21:13:00,86.87,86.889,86.85,86.858,1093600001.0
2005-02-03 21:14:00,86.893,86.909,86.88,86.9,1067900001.0
2005-02-03 21:15:00,86.902,86.915,86.867,86.885,1081299994.0
2005-02-03 21:16:00,86.893,86.905,86.862,86.879,741900007.0
2005-02-03 21:17:00,86.909,86.921,86.87,86.874,1326300001.0
2005-02-03 21:18:00,86.89,86.922,86.88,86.903,715200001.0
2005-02-03 21:19:00,86.905,86.936,86.89,86.896,976299994.0
2005-02-03 21:20:00,86.935,86.936,86.901,86.91,1628099995.0
2005-02-03 21:21:00,86.922,86.938,86.907,86.926,1722999996.0
2005-02-03 21:22:00,86.909,86.933,86.896,86.933,1443299986.0
2005-02-03 21:23:00,86.925,86.94,86.903,86.922,997399993.0
2005-02-03 21:24:00,86.931,86.957,86.919,86.936,811700001.0
2005-02-03 21:25:00,86.894,86.928,86.885,86.928,1283399993.0
2005-02-03 21:26:00,86.882,86.922,86.882,86.905,432499997.0
2005-02-03 21:27:00,86.933,86.936,86.895,86.911,359499999.0
2005-02-03 21:28:00,86.914,86.934,86.898,86.909,278300003.0
2005-02-03 21:29:00,86.9,86.912,86.869,86.891,599299996.0
2005-02-03 21:30:00,86.877,86.906,86.877,86.902,355500000.0
2005-02-03 21:31:00,86.886,86.906,86.872,86.888,340600002.0
2005-02-03 21:32:00,86.914,86.925,86.882,86.897,1345199999.0
2005-02-03 21:33:00,86.881,86.902,86.87,86.876,167599996.0
2005-02-03 21:34:00,86.915,86.915,86.885,86.885,703399987.0
2005-02-03 21:35:00,86.926,86.926,86.862,86.864,478699999.0
2005-02-03 21:36:00,86.882,86.892,86.859,86.859,184600000.0
2005-02-03 21:37:00,86.839,86.905,86.839,86.899,291700001.0
2005-02-03 21:38:00,86.881,86.909,86.872,86.893,524700002.0
2005-02-03 21:39:00,86.877,86.909,86.852,86.909,229800001.0
2005-02-03 21:40:00,86.914,86.922,86.879,86.88,566699990.0
2005-02-03 21:41:00,86.922,86.922,86.888,86.888,265000000.0
2005-02-03 21:42:00,86.882,86.909,86.861,86.878,649699997.0
2005-02-03 21:43:00,86.909,86.911,86.867,86.867,746199999.0
2005-02-03 21:44:00,86.872,86.917,86.872,86.91,1497399993.0
2005-02-03 21:45:00,86.867,86.91,86.867,86.902,870499994.0
2005-02-03 21:46:00,86.893,86.928,86.886,86.911,498499997.0
2005-02-03 21:47:00,86.903,86.936,86.893,86.915,978599998.0
2005-02-03 21:48:00,86.933,86.941,86.91,86.919,350800001.0
2005-02-03 21:49:00,86.933,86.977,86.926,86.959,591399994.0
2005-02-03 21:50:00,86.967,86.973,86.933,86.943,335099998.0
2005-02-03 21:51:00,86.961,86.973,86.946,86.952,275899998.0
2005-02-03 21:52:00,86.941,86.965,86.914,86.935,484799999.0
2005-02-03 21:53:00,86.945,86.962,86.917,86.928,261000000.0
2005-02-03 21:54:00,86.952,86.952,86.919,86.923,132199998.0
2005-02-03 21:55:00,86.937,86.956,86.927,86.935,316599996.0
2005-02-03 21:56:00,86.965,86.965,86.932,86.944,579799996.0
2005-02-03 21:57:00,86.94,86.96,86.935,86.941,148599999.0
2005-02-03 21:58:00,86.952,86.952,86.928,86.942,167900002.0
2005-02-03 21:59:00,86.943,86.956,86.915,86.915,658699995.0
2005-02-03 22:00:00,86.93,86.948,86.812,86.814,752000000.0
2005-02-03 22:01:00,86.853,86.885,86.822,86.86,934000002.0
2005-02-03 22:02:00,86.853,86.871,86.843,86.855,1218599993.0
2005-02-03 22:03:00,86.872,86.89,86.85,86.87,202300002.0
2005-02-03 22:04:00,86.905,86.917,86.864,86.901,790699994.0
2005-02-03 22:05:00,86.899,86.908,86.854,86.868,437600001.0
2005-02-03 22:06:00,86.887,86.892,86.866,86.892,236500002.0
2005-02-03 22:07:00,86.885,86.896,86.844,86.879,298100000.0
2005-02-03 22:08:00,86.89,86.89,86.859,86.86,120799999.0
2005-02-03 22:09:00,86.869,86.89,86.853,86.87,311400003.0
2005-02-03 22:10:00,86.859,86.881,86.842,86.867,187099998.0
2005-02-03 22:11:00,86.877,86.897,86.865,86.875,416899997.0
2005-02-03 22:12:00,86.878,86.9,86.844,86.877,303299995.0
2005-02-03 22:13:00,86.899,86.899,86.855,86.871,630000001.0
2005-02-03 22:14:00,86.882,86.889,86.863,86.868,223299996.0
2005-02-03 22:15:00,86.873,86.906,86.869,86.891,550600002.0
2005-02-03 22:16:00,86.871,86.897,86.865,86.89,464800003.0
2005-02-03 22:17:00,86.869,86.893,86.863,86.893,241500000.0
2005-02-03 22:18:00,86.901,86.913,86.887,86.887,279099999.0
2005-02-03 22:19:00,86.893,86.911,86.88,86.898,136399998.0
2005-02-03 22:20:00,86.9,86.912,86.881,86.898,169600001.0
2005-02-03 22:21:00,86.873,86.905,86.873,86.898,156200002.0
2005-02-03 22:22:00,86.903,86.922,86.878,86.878,433499997.0
2005-02-03 22:23:00,86.891,86.893,86.862,86.862,220099999.0
2005-02-03 22:24:00,86.861,86.897,86.861,86.89,297199998.0
2005-02-03 22:25:00,86.875,86.893,86.864,86.877,338299999.0
2005-02-03 22:26:00,86.879,86.879,86.857,86.858,42300000.0
2005-02-03 22:27:00,86.88,86.894,86.853,86.883,810800006.0
2005-02-03 22:28:00,86.87,86.892,86.865,86.892,308899996.0
2005-02-03 22:29:00,86.883,86.896,86.852,86.875,416899999.0
2005-02-03 22:30:00,86.876,86.89,86.863,86.867,487500001.0
2005-02-03 22:31:00,86.858,86.901,86.858,86.893,304600005.0
2005-02-03 22:32:00,86.863,86.885,86.843,86.86,335999999.0
2005-02-03 22:33:00,86.845,86.87,86.842,86.868,477100001.0
2005-02-03 22:34:00,86.86,86.867,86.837,86.838,586500002.0
2005-02-03 22:35:00,86.861,86.874,86.84,86.848,242400000.0
2005-02-03 22:36:00,86.857,86.88,86.844,86.858,415899996.0
2005-02-03 22:37:00,86.859,86.859,86.816,86.819,161099998.0
2005-02-03 22:38:00,86.818,86.854,86.818,86.853,288800000.0
2005-02-03 22:39:00,86.857,86.859,86.826,86.83,258499999.0
2005-02-03 22:40:00,86.83,86.858,86.823,86.858,378699998.0
2005-02-03 22:41:00,86.845,86.862,86.832,86.852,252200000.0
2005-02-03 22:42:00,86.86,86.86,86.818,86.819,144500001.0
2005-02-03 22:43:00,86.838,86.871,86.825,86.83,567499998.0
2005-02-03 22:44:00,86.85,86.85,86.803,86.81,627399998.0
2005-02-03 22:45:00,86.84,86.84,86.795,86.806,415799996.0
2005-02-03 22:46:00,86.818,86.845,86.799,86.833,411200001.0
2005-02-03 22:47:00,86.838,86.85,86.819,86.832,484500008.0
2005-02-03 22:48:00,86.845,86.864,86.822,86.823,496799998.0
2005-02-03 22:49:00,86.86,86.869,86.835,86.835,578400000.0
2005-02-03 22:50:00,86.842,86.861,86.827,86.845,203900002.0
2005-02-03 22:51:00,86.825,86.861,86.824,86.83,620199991.0
2005-02-03 22:52:00,86.855,86.875,86.844,86.844,348700003.0
2005-02-03 22:53:00,86.858,86.875,86.804,86.844,382299995.0
2005-02-03 22:54:00,86.818,86.85,86.818,86.85,218800002.0
2005-02-03 22:55:00,86.844,86.868,86.844,86.868,377099995.0
2005-02-03 22:56:00,86.831,86.847,86.813,86.82,175600000.0
2005-02-03 22:57:00,86.826,86.845,86.806,86.845,345300004.0
2005-02-03 22:58:00,86.838,86.856,86.813,86.856,178400000.0
2005-02-03 22:59:00,86.832,86.859,86.777,86.831,321800002.0
2005-02-03 23:00:00,86.871,86.871,86.84,86.852,232400002.0
2005-02-03 23:01:00,86.863,86.863,86.834,86.834,183899995.0
2005-02-03 23:02:00,86.867,86.868,86.837,86.838,230900002.0
2005-02-03 23:03:00,86.833,86.872,86.833,86.851,186700000.0
2005-02-03 23:04:00,86.866,86.866,86.828,86.856,238600000.0
2005-02-03 23:05:00,86.826,86.867,86.826,86.863,256899998.0
2005-02-03 23:06:00,86.858,86.867,86.836,86.849,226799997.0
2005-02-03 23:07:00,86.837,86.859,86.829,86.847,193200000.0
2005-02-03 23:08:00,86.852,86.872,86.84,86.846,295099998.0
2005-02-03 23:09:00,86.852,86.868,86.832,86.849,251399995.0
2005-02-03 23:10:00,86.844,86.861,86.827,86.827,363499998.0
2005-02-03 23:11:00,86.865,86.865,86.821,86.835,211999998.0
2005-02-03 23:12:00,86.846,86.869,86.846,86.854,176999999.0
2005-02-03 23:13:00,86.849,86.868,86.838,86.861,151300002.0
2005-02-03 23:14:00,86.868,86.883,86.856,86.862,171599999.0
2005-02-03 23:15:00,86.868,86.883,86.867,86.875,103499999.0
2005-02-03 23:16:00,86.834,86.874,86.834,86.865,202799995.0
2005-02-03 23:17:00,86.844,86.873,86.844,86.87,241500002.0
2005-02-03 23:18:00,86.865,86.872,86.852,86.852,236900001.0
2005-02-03 23:19:00,86.872,86.885,86.856,86.88,250399998.0
2005-02-03 23:20:00,86.847,86.865,86.823,86.844,197800002.0
2005-02-03 23:21:00,86.837,86.871,86.837,86.871,197199998.0
2005-02-03 23:22:00,86.86,86.882,86.854,86.854,178399998.0
2005-02-03 23:23:00,86.862,86.893,86.859,86.86,134399999.0
2005-02-03 23:24:00,86.868,86.894,86.868,86.892,333899998.0
2005-02-03 23:25:00,86.879,86.892,86.871,86.883,83999998.0
2005-02-03 23:26:00,86.864,86.885,86.856,86.871,281000001.0
2005-02-03 23:27:00,86.849,86.895,86.849,86.863,210399997.0
2005-02-03 23:28:00,86.88,86.893,86.854,86.871,277500000.0
2005-02-03 23:29:00,86.863,86.883,86.853,86.877,346999996.0
2005-02-03 23:30:00,86.886,86.902,86.863,86.877,198599996.0
2005-02-03 23:31:00,86.864,86.886,86.859,86.87,232700001.0
2005-02-03 23:32:00,86.87,86.896,86.87,86.895,256699997.0
2005-02-03 23:33:00,86.917,86.917,86.874,86.888,340999998.0
2005-02-03 23:34:00,86.883,86.894,86.853,86.877,330699999.0
2005-02-03 23:35:00,86.875,86.904,86.855,86.887,344900005.0
2005-02-03 23:36:00,86.895,86.899,86.875,86.881,133399998.0
2005-02-03 23:37:00,86.867,86.887,86.855,86.858,245199999.0
2005-02-03 23:38:00,86.871,86.881,86.859,86.862,132799999.0
2005-02-03 23:39:00,86.88,86.9,86.879,86.9,122099999.0
2005-02-03 23:40:00,86.885,86.898,86.863,86.88,189199997.0
2005-02-03 23:41:00,86.873,86.89,86.854,86.88,208399998.0
2005-02-03 23:42:00,86.88,86.9,86.867,86.893,157200000.0
2005-02-03 23:43:00,86.876,86.896,86.852,86.861,305400006.0
2005-02-03 23:44:00,86.868,86.886,86.842,86.872,356000001.0
2005-02-03 23:45:00,86.876,86.894,86.864,86.891,287399997.0
2005-02-03 23:46:00,86.871,86.889,86.864,86.886,131499999.0
2005-02-03 23:47:00,86.874,86.893,86.861,86.872,350700000.0
2005-02-03 23:48:00,86.874,86.895,86.858,86.881,184899999.0
2005-02-03 23:49:00,86.898,86.903,86.871,86.871,268799998.0
2005-02-03 23:50:00,86.863,86.89,86.861,86.876,215999995.0
2005-02-03 23:51:00,86.888,86.897,86.854,86.876,187900000.0
2005-02-03 23:52:00,86.88,86.898,86.868,86.881,204999998.0
2005-02-03 23:53:00,86.894,86.908,86.884,86.884,139399998.0
2005-02-03 23:54:00,86.9,86.902,86.861,86.885,317199996.0
2005-02-03 23:55:00,86.896,86.896,86.873,86.873,144599998.0
2005-02-03 23:56:00,86.904,86.911,86.878,86.878,255500001.0
2005-02-03 23:57:00,86.897,86.907,86.865,86.865,187799997.0
2005-02-03 23:58:00,86.9,86.913,86.887,86.895,217300000.0
2005-02-03 23:59:00,86.884,86.907,86.868,86.88,263199998.0
2005-02-04 00:00:00,86.852,86.879,86.846,86.872,268799998.0
2005-02-04 00:01:00,86.868,86.887,86.842,86.854,189800000.0
2005-02-04 00:02:00,86.886,86.901,86.867,86.872,330100000.0
2005-02-04 00:03:00,86.868,86.889,86.852,86.873,218300001.0
2005-02-04 00:04:00,86.865,86.874,86.84,86.868,262900002.0
2005-02-04 00:05:00,86.86,86.875,86.849,86.872,326700001.0
2005-02-04 00:06:00,86.866,86.891,86.858,86.891,269600002.0
2005-02-04 00:07:00,86.895,86.922,86.881,86.902,174000001.0
2005-02-04 00:08:00,86.906,86.911,86.861,86.888,225899999.0
2005-02-04 00:09:00,86.876,86.896,86.844,86.868,208300000.0
2005-02-04 00:10:00,86.898,86.912,86.884,86.905,164900001.0
2005-02-04 00:11:00,86.897,86.902,86.875,86.884,142399997.0
2005-02-04 00:12:00,86.904,86.904,86.864,86.864,180900000.0
2005-02-04 00:13:00,86.898,86.917,86.896,86.917,256600004.0
2005-02-04 00:14:00,86.907,86.907,86.864,86.895,297499998.0
2005-02-04 00:15:00,86.919,86.923,86.893,86.893,178399999.0
2005-02-04 00:16:00,86.897,86.933,86.885,86.92,314099994.0
2005-02-04 00:17:00,86.923,86.941,86.904,86.92,282199997.0
2005-02-04 00:18:00,86.899,86.92,86.894,86.901,247899996.0
2005-02-04 00:19:00,86.916,86.923,86.891,86.923,211400004.0
2005-02-04 00:20:00,86.91,86.91,86.873,86.885,264499995.0
2005-02-04 00:21:00,86.897,86.931,86.897,86.922,232199997.0
2005-02-04 00:22:00,86.884,86.933,86.884,86.933,131099999.0
2005-02-04 00:23:00,86.906,86.926,86.897,86.912,141699999.0
2005-02-04 00:24:00,86.904,86.915,86.87,86.896,282900001.0
2005-02-04 00:25:00,86.902,86.927,86.891,86.927,261100004.0
2005-02-04 00:26:00,86.901,86.92,86.892,86.897,174599999.0
2005-02-04 00:27:00,86.901,86.92,86.885,86.9,196800000.0
2005-02-04 00:28:00,86.881,86.901,86.871,86.881,233399999.0
2005-02-04 00:29:00,86.887,86.915,86.884,86.915,321899998.0
2005-02-04 00:30:00,86.909,86.91,86.874,86.884,316399995.0
2005-02-04 00:31:00,86.903,86.908,86.886,86.89,167999999.0
2005-02-04 00:32:00,86.87,86.896,86.855,86.879,201600000.0
2005-02-04 00:33:00,86.892,86.918,86.883,86.904,226599996.0
2005-02-04 00:34:00,86.885,86.904,86.854,86.854,348800001.0
2005-02-04 00:35:00,86.888,86.925,86.888,86.923,209400002.0
2005-02-04 00:36:00,86.922,86.922,86.877,86.917,249399997.0
2005-02-04 00:37:00,86.893,86.902,86.868,86.878,326500002.0
2005-02-04 00:38:00,86.92,86.92,86.893,86.913,281099998.0
2005-02-04 00:39:00,86.909,86.913,86.88,86.895,255400001.0
2005-02-04 00:40:00,86.903,86.909,86.876,86.881,258200002.0
2005-02-04 00:41:00,86.896,86.923,86.882,86.903,293899998.0
2005-02-04 00:42:00,86.889,86.922,86.889,86.9,271100001.0
2005-02-04 00:43:00,86.877,86.911,86.877,86.911,52499999.0
2005-02-04 00:44:00,86.9,86.908,86.862,86.877,208299996.0
2005-02-04 00:45:00,86.897,86.905,86.871,86.876,332000002.0
2005-02-04 00:46:00,86.867,86.895,86.855,86.881,303799996.0
2005-02-04 00:47:00,86.868,86.896,86.867,86.872,345500004.0
2005-02-04 00:48:00,86.864,86.864,86.813,86.813,276900000.0
2005-02-04 00:49:00,86.819,86.867,86.819,86.861,254000000.0
2005-02-04 00:50:00,86.85,86.858,86.829,86.84,250000000.0
2005-02-04 00:51:00,86.825,86.849,86.809,86.849,156899997.0
2005-02-04 00:52:00,86.836,86.848,86.81,86.829,121700001.0
2005-02-04 00:53:00,86.831,86.86,86.831,86.86,154199997.0
2005-02-04 00:54:00,86.846,86.848,86.823,86.828,285100002.0
2005-02-04 00:55:00,86.817,86.876,86.817,86.876,251900000.0
2005-02-04 00:56:00,86.871,86.884,86.85,86.853,220999999.0
2005-02-04 00:57:00,86.846,86.872,86.84,86.855,201299997.0
2005-02-04 00:58:00,86.874,86.874,86.841,86.841,197899998.0
2005-02-04 00:59:00,86.874,86.874,86.851,86.86,249499999.0
2005-02-04 01:00:00,86.854,86.854,86.826,86.83,229599998.0
2005-02-04 01:01:00,86.849,86.873,86.816,86.824,256999999.0
2005-02-04 01:02:00,86.83,86.849,86.811,86.843,222700002.0
2005-02-04 01:03:00,86.817,86.868,86.817,86.868,191000001.0
2005-02-04 01:04:00,86.842,86.853,86.805,86.805,138099998.0
2005-02-04 01:05:00,86.839,86.839,86.801,86.833,225100001.0
2005-02-04 01:06:00,86.819,86.837,86.809,86.833,240000000.0
2005-02-04 01:07:00,86.823,86.841,86.812,86.818,194900002.0
2005-02-04 01:08:00,86.823,86.835,86.8,86.813,345700001.0
2005-02-04 01:09:00,86.818,86.846,86.811,86.826,229500003.0
2005-02-04 01:10:00,86.823,86.847,86.811,86.818,326000002.0
2005-02-04 01:11:00,86.821,86.842,86.793,86.809,166399997.0
2005-02-04 01:12:00,86.809,86.809,86.766,86.769,209599997.0
2005-02-04 01:13:00,86.786,86.817,86.786,86.814,170100001.0
2005-02-04 01:14:00,86.803,86.824,86.793,86.8,193600003.0
2005-02-04 01:15:00,86.816,86.818,86.794,86.801,148700002.0
2005-02-04 01:16:00,86.829,86.838,86.809,86.812,170999999.0
2005-02-04 01:17:00,86.812,86.834,86.809,86.824,164499995.0
2005-02-04 01:18:00,86.838,86.851,86.823,86.829,128500001.0
2005-02-04 01:19:00,86.82,86.848,86.807,86.828,173099998.0
2005-02-04 01:20:00,86.818,86.859,86.818,86.831,253099996.0
2005-02-04 01:21:00,86.833,86.843,86.805,86.819,244400000.0
2005-02-04 01:22:00,86.837,86.853,86.824,86.838,187700000.0
2005-02-04 01:23:00,86.827,86.847,86.79,86.793,235199996.0
2005-02-04 01:24:00,86.789,86.808,86.78,86.806,167700001.0
2005-02-04 01:25:00,86.791,86.805,86.767,86.785,186000003.0
2005-02-04 01:26:00,86.804,86.817,86.791,86.793,124799999.0
2005-02-04 01:27:00,86.81,86.822,86.796,86.812,183599995.0
2005-02-04 01:28:00,86.81,86.822,86.797,86.801,202999996.0
2005-02-04 01:29:00,86.77,86.827,86.77,86.825,217599997.0
2005-02-04 01:30:00,86.837,86.837,86.804,86.804,213600001.0
2005-02-04 01:31:00,86.829,86.829,86.8,86.813,102200000.0
2005-02-04 01:32:00,86.803,86.838,86.802,86.805,352699999.0
2005-02-04 01:33:00,86.81,86.826,86.799,86.805,156000000.0
2005-02-04 01:34:00,86.822,86.83,86.774,86.774,294800002.0
2005-02-04 01:35:00,86.797,86.832,86.797,86.832,281199999.0
2005-02-04 01:36:00,86.811,86.84,86.799,86.799,248999995.0
2005-02-04 01:37:00,86.838,86.855,86.817,86.84,267799999.0
2005-02-04 01:38:00,86.861,86.861,86.828,86.842,150699999.0
2005-02-04 01:39:00,86.832,86.838,86.81,86.814,261399998.0
2005-02-04 01:40:00,86.83,86.847,86.811,86.828,159700001.0
2005-02-04 01:41:00,86.821,86.849,86.808,86.832,236100003.0
2005-02-04 01:42:00,86.862,86.864,86.826,86.837,343199994.0
2005-02-04 01:43:00,86.834,86.85,86.815,86.831,119699999.0
2005-02-04 01:44:00,86.83,86.848,86.824,86.825,87600000.0
2005-02-04 01:45:00,86.847,86.854,86.817,86.84,248800000.0
2005-02-04 01:46:00,86.825,86.847,86.807,86.807,248899998.0
2005-02-04 01:47:00,86.815,86.827,86.802,86.802,172999998.0
2005-02-04 01:48:00,86.827,86.86,86.797,86.846,362499998.0
2005-02-04 01:49:00,86.821,86.833,86.808,86.816,285799996.0
2005-02-04 01:50:00,86.806,86.843,86.806,86.835,333299994.0
2005-02-04 01:51:00,86.837,86.837,86.797,86.817,236399999.0
2005-02-04 01:52:00,86.85,86.85,86.816,86.816,174499998.0
2005-02-04 01:53:00,86.834,86.849,86.813,86.82,257700000.0
2005-02-04 01:54:00,86.836,86.854,86.829,86.839,332000002.0
2005-02-04 01:55:00,86.841,86.855,86.827,86.845,234599998.0
2005-02-04 01:56:00,86.808,86.847,86.805,86.847,445699996.0
2005-02-04 01:57:00,86.833,86.851,86.822,86.85,310100002.0
2005-02-04 01:58:00,86.822,86.841,86.811,86.828,408899995.0
2005-02-04 01:59:00,86.844,86.844,86.808,86.824,370800004.0
2005-02-04 02:00:00,86.814,86.86,86.814,86.858,235699999.0
2005-02-04 02:01:00,86.864,86.864,86.828,86.836,272200001.0
2005-02-04 02:02:00,86.841,86.855,86.83,86.848,138099997.0
2005-02-04 02:03:00,86.814,86.847,86.809,86.83,152600000.0
2005-02-04 02:04:00,86.806,86.831,86.799,86.811,179900000.0
2005-02-04 02:05:00,86.824,86.842,86.81,86.823,228700000.0
2005-02-04 02:06:00,86.829,86.844,86.813,86.818,180800000.0
2005-02-04 02:07:00,86.825,86.861,86.825,86.84,271099999.0
2005-02-04 02:08:00,86.827,86.861,86.827,86.861,208800001.0
2005-02-04 02:09:00,86.838,86.867,86.837,86.86,270400001.0
2005-02-04 02:10:00,86.846,86.867,86.818,86.842,325900002.0
2005-02-04 02:11:00,86.811,86.843,86.805,86.843,223699998.0
2005-02-04 02:12:00,86.841,86.851,86.812,86.812,128800000.0
2005-02-04 02:13:00,86.818,86.839,86.806,86.826,125400001.0
2005-02-04 02:14:00,86.816,86.831,86.801,86.815,236499998.0
2005-02-04 02:15:00,86.818,86.838,86.805,86.818,335799999.0
2005-02-04 02:16:00,86.781,86.821,86.781,86.819,186899998.0
2005-02-04 02:17:00,86.797,86.833,86.795,86.823,373399996.0
2005-02-04 02:18:00,86.802,86.827,86.793,86.827,340799996.0
2005-02-04 02:19:00,86.817,86.828,86.799,86.81,316800005.0
2005-02-04 02:20:00,86.807,86.842,86.806,86.842,144299999.0
2005-02-04 02:21:00,86.847,86.853,86.825,86.83,276600001.0
2005-02-04 02:22:00,86.853,86.864,86.829,86.857,286899995.0
2005-02-04 02:23:00,86.84,86.857,86.815,86.842,239999997.0
2005-02-04 02:24:00,86.84,86.858,86.822,86.837,211299997.0
2005-02-04 02:25:00,86.834,86.86,86.82,86.86,313900000.0
2005-02-04 02:26:00,86.857,86.857,86.811,86.811,175899999.0
2005-02-04 02:27:00,86.841,86.848,86.812,86.825,356099997.0
2005-02-04 02:28:00,86.834,86.834,86.803,86.82,107199998.0
2005-02-04 02:29:00,86.804,86.832,86.804,86.82,279200001.0
2005-02-04 02:30:00,86.816,86.837,86.802,86.806,249200000.0
2005-02-04 02:31:00,86.803,86.829,86.793,86.828,272899999.0
2005-02-04 02:32:00,86.818,86.837,86.812,86.832,171300000.0
2005-02-04 02:33:00,86.808,86.835,86.803,86.835,228399997.0
2005-02-04 02:34:00,86.801,86.85,86.801,86.83,207400001.0
2005-02-04 02:35:00,86.836,86.857,86.803,86.834,244899999.0
2005-02-04 02:36:00,86.85,86.85,86.828,86.837,152500001.0
2005-02-04 02:37:00,86.857,86.872,86.837,86.858,100799998.0
2005-02-04 02:38:00,86.858,86.873,86.841,86.86,119699998.0
2005-02-04 02:39:00,86.834,86.864,86.831,86.864,215200003.0
2005-02-04 02:40:00,86.849,86.871,86.837,86.87,229100000.0
2005-02-04 02:41:00,86.871,86.873,86.834,86.847,311999995.0
2005-02-04 02:42:00,86.845,86.873,86.839,86.873,296200002.0
2005-02-04 02:43:00,86.838,86.864,86.835,86.856,293100000.0
2005-02-04 02:44:00,86.87,86.87,86.847,86.847,323100002.0
2005-02-04 02:45:00,86.878,86.885,86.853,86.869,204299996.0
2005-02-04 02:46:00,86.876,86.885,86.855,86.862,387299996.0
2005-02-04 02:47:00,86.865,86.883,86.843,86.867,164299997.0
2005-02-04 02:48:00,86.893,86.897,86.858,86.875,289500000.0
2005-02-04 02:49:00,86.875,86.898,86.867,86.896,174900002.0
2005-02-04 02:50:00,86.876,86.89,86.869,86.89,131799999.0
2005-02-04 02:51:00,86.889,86.889,86.845,86.845,145099999.0
2005-02-04 02:52:00,86.861,86.882,86.858,86.876,180799999.0
2005-02-04 02:53:00,86.882,86.888,86.861,86.875,290300001.0
2005-02-04 02:54:00,86.882,86.894,86.865,86.865,174199997.0
2005-02-04 02:55:00,86.848,86.875,86.838,86.863,273300002.0
2005-02-04 02:56:00,86.868,86.884,86.855,86.86,235300001.0
2005-02-04 02:57:00,86.84,86.865,86.84,86.865,162000002.0
2005-02-04 02:58:00,86.854,86.881,86.848,86.869,281099999.0
2005-02-04 02:59:00,86.863,86.883,86.846,86.853,244299998.0
2005-02-04 03:00:00,86.87,86.885,86.82,86.865,260299997.0
2005-02-04 03:01:00,86.854,86.875,86.842,86.862,298599997.0
2005-02-04 03:02:00,86.859,86.882,86.847,86.878,245800000.0
2005-02-04 03:03:00,86.884,86.887,86.857,86.867,194599998.0
2005-02-04 03:04:00,86.877,86.886,86.853,86.878,236699996.0
2005-02-04 03:05:00,86.876,86.895,86.862,86.877,261199997.0
2005-02-04 03:06:00,86.85,86.874,86.839,86.855,146900002.0
2005-02-04 03:07:00,86.877,86.885,86.855,86.875,247000001.0
2005-02-04 03:08:00,86.878,86.898,86.87,86.893,165200000.0
2005-02-04 03:09:00,86.863,86.898,86.857,86.881,206700001.0
2005-02-04 03:10:00,86.877,86.904,86.875,86.897,224599997.0
2005-02-04 03:11:00,86.892,86.895,86.872,86.878,221799999.0
2005-02-04 03:12:00,86.866,86.899,86.866,86.881,134999999.0
2005-02-04 03:13:00,86.885,86.9,86.867,86.882,276299993.0
2005-02-04 03:14:00,86.878,86.892,86.861,86.878,164900002.0
2005-02-04 03:15:00,86.878,86.881,86.854,86.855,363099996.0
2005-02-04 03:16:00,86.865,86.904,86.859,86.885,372299999.0
2005-02-04 03:17:00,86.882,86.888,86.875,86.875,94999999.0
2005-02-04 03:18:00,86.849,86.867,86.841,86.858,28899999.0
2005-02-04 03:19:00,86.86,86.86,86.83,86.846,258300000.0
2005-02-04 03:20:00,86.824,86.842,86.818,86.836,211800000.0
2005-02-04 03:21:00,86.817,86.841,86.81,86.825,332099997.0
2005-02-04 03:22:00,86.81,86.833,86.8,86.82,211000001.0
2005-02-04 03:23:00,86.798,86.818,86.788,86.809,230299999.0
2005-02-04 03:24:00,86.783,86.808,86.776,86.806,156900000.0
2005-02-04 03:25:00,86.809,86.822,86.79,86.809,330899996.0
2005-02-04 03:26:00,86.829,86.84,86.814,86.818,246900003.0
2005-02-04 03:27:00,86.828,86.862,86.826,86.862,263699997.0
2005-02-04 03:28:00,86.841,86.856,86.825,86.852,215899997.0
2005-02-04 03:29:00,86.838,86.848,86.824,86.842,136699999.0
2005-02-04 03:30:00,86.841,86.859,86.83,86.85,248799997.0
2005-02-04 03:31:00,86.845,86.845,86.816,86.841,250299999.0
2005-02-04 03:32:00,86.855,86.857,86.821,86.834,177899999.0
2005-02-04 03:33:00,86.833,86.873,86.833,86.865,350499998.0
2005-02-04 03:34:00,86.847,86.867,86.837,86.86,245999998.0
2005-02-04 03:35:00,86.88,86.88,86.83,86.83,230699997.0
2005-02-04 03:36:00,86.839,86.846,86.819,86.841,272600002.0
2005-02-04 03:37:00,86.848,86.881,86.842,86.846,227000000.0
2005-02-04 03:38:00,86.831,86.86,86.814,86.836,156599998.0
2005-02-04 03:39:00,86.813,86.859,86.804,86.841,193200001.0
2005-02-04 03:40:00,86.814,86.857,86.814,86.845,148699999.0
2005-02-04 03:41:00,86.835,86.847,86.816,86.816,159900002.0
2005-02-04 03:42:00,86.835,86.835,86.811,86.82,150700002.0
2005-02-04 03:43:00,86.803,86.82,86.779,86.794,248099998.0
2005-02-04 03:44:00,86.812,86.83,86.766,86.82,210400002.0
2005-02-04 03:45:00,86.833,86.845,86.808,86.83,228599997.0
2005-02-04 03:46:00,86.828,86.849,86.81,86.811,149199999.0
2005-02-04 03:47:00,86.837,86.84,86.815,86.84,277799996.0
2005-02-04 03:48:00,86.823,86.839,86.797,86.816,355399999.0
2005-02-04 03:49:00,86.817,86.828,86.802,86.826,292799999.0
2005-02-04 03:50:00,86.808,86.839,86.782,86.792,216299999.0
2005-02-04 03:51:00,86.809,86.813,86.779,86.779,133600001.0
2005-02-04 03:52:00,86.808,86.828,86.792,86.805,312999996.0
2005-02-04 03:53:00,86.806,86.814,86.784,86.784,273200002.0
2005-02-04 03:54:00,86.8,86.818,86.794,86.807,188599999.0
2005-02-04 03:55:00,86.784,86.813,86.78,86.813,218199999.0
2005-02-04 03:56:00,86.813,86.821,86.78,86.8,293499999.0
2005-02-04 03:57:00,86.797,86.813,86.782,86.801,280900001.0
2005-02-04 03:58:00,86.814,86.817,86.78,86.78,246500000.0
2005-02-04 03:59:00,86.796,86.835,86.792,86.835,222599997.0
2005-02-04 04:00:00,86.821,86.832,86.801,86.819,250199995.0
2005-02-04 04:01:00,86.833,86.85,86.811,86.835,162500001.0
2005-02-04 04:02:00,86.826,86.839,86.805,86.814,277000002.0
2005-02-04 04:03:00,86.813,86.816,86.781,86.802,218200003.0
2005-02-04 04:04:00,86.804,86.804,86.776,86.789,98299998.0
2005-02-04 04:05:00,86.808,86.808,86.777,86.787,220000002.0
2005-02-04 04:06:00,86.789,86.815,86.771,86.796,140399999.0
2005-02-04 04:07:00,86.789,86.81,86.777,86.799,271099998.0
2005-02-04 04:08:00,86.776,86.801,86.772,86.781,237800002.0
2005-02-04 04:09:00,86.781,86.803,86.774,86.791,290300001.0
2005-02-04 04:10:00,86.791,86.805,86.773,86.792,242699995.0
2005-02-04 04:11:00,86.808,86.808,86.784,86.784,198899995.0
2005-02-04 04:12:00,86.788,86.812,86.787,86.787,108599998.0
2005-02-04 04:13:00,86.791,86.791,86.764,86.776,137300001.0
2005-02-04 04:14:00,86.771,86.779,86.754,86.761,183900001.0
2005-02-04 04:15:00,86.77,86.794,86.77,86.793,149200001.0
2005-02-04 04:16:00,86.799,86.811,86.785,86.786,218599995.0
2005-02-04 04:17:00,86.792,86.81,86.788,86.805,170900002.0
2005-02-04 04:18:00,86.798,86.814,86.776,86.794,231499996.0
2005-02-04 04:19:00,86.792,86.804,86.766,86.804,176399999.0
2005-02-04 04:20:00,86.792,86.809,86.772,86.789,337100002.0
2005-02-04 04:21:00,86.787,86.811,86.782,86.782,174799996.0
2005-02-04 04:22:00,86.807,86.812,86.791,86.798,195599998.0
2005-02-04 04:23:00,86.783,86.807,86.778,86.785,251300000.0
2005-02-04 04:24:00,86.797,86.805,86.765,86.765,130399999.0
2005-02-04 04:25:00,86.776,86.801,86.771,86.78,359999998.0
2005-02-04 04:26:00,86.775,86.798,86.768,86.778,163999999.0
2005-02-04 04:27:00,86.793,86.801,86.775,86.779,157699999.0
2005-02-04 04:28:00,86.774,86.794,86.769,86.784,253399998.0
2005-02-04 04:29:00,86.777,86.792,86.761,86.775,107800001.0
2005-02-04 04:30:00,86.772,86.776,86.751,86.776,220700001.0
2005-02-04 04:31:00,86.751,86.77,86.745,86.763,247999996.0
2005-02-04 04:32:00,86.753,86.782,86.751,86.773,199100003.0
2005-02-04 04:33:00,86.75,86.77,86.748,86.765,228000002.0
2005-02-04 04:34:00,86.77,86.779,86.758,86.761,142099997.0
2005-02-04 04:35:00,86.765,86.788,86.765,86.788,212499995.0
2005-02-04 04:36:00,86.781,86.781,86.756,86.757,167899998.0
2005-02-04 04:37:00,86.77,86.788,86.758,86.769,194899999.0
2005-02-04 04:38:00,86.781,86.798,86.761,86.778,241600001.0
2005-02-04 04:39:00,86.802,86.806,86.767,86.805,237200001.0
2005-02-04 04:40:00,86.791,86.807,86.789,86.803,52799998.0
2005-02-04 04:41:00,86.777,86.815,86.777,86.815,137400002.0
2005-02-04 04:42:00,86.792,86.811,86.781,86.791,134400000.0
2005-02-04 04:43:00,86.802,86.802,86.765,86.765,123799999.0
2005-02-04 04:44:00,86.778,86.796,86.778,86.793,131399999.0
2005-02-04 04:45:00,86.775,86.791,86.758,86.778,195900000.0
2005-02-04 04:46:00,86.788,86.788,86.755,86.764,180900001.0
2005-02-04 04:47:00,86.792,86.792,86.761,86.761,204200005.0
2005-02-04 04:48:00,86.769,86.787,86.764,86.787,125999999.0
2005-02-04 04:49:00,86.813,86.813,86.775,86.784,293299997.0
2005-02-04 04:50:00,86.806,86.814,86.778,86.783,246699997.0
2005-02-04 04:51:00,86.786,86.806,86.771,86.78,168700000.0
2005-02-04 04:52:00,86.789,86.82,86.787,86.807,337100003.0
2005-02-04 04:53:00,86.811,86.825,86.795,86.795,323400002.0
2005-02-04 04:54:00,86.809,86.809,86.783,86.788,195300000.0
2005-02-04 04:55:00,86.791,86.808,86.786,86.79,183400002.0
2005-02-04 04:56:00,86.791,86.818,86.783,86.803,198099996.0
2005-02-04 04:57:00,86.795,86.808,86.782,86.803,286800001.0
2005-02-04 04:58:00,86.798,86.822,86.783,86.784,102999999.0
2005-02-04 04:59:00,86.776,86.801,86.771,86.788,204399999.0
2005-02-04 05:00:00,86.763,86.797,86.763,86.796,289399998.0
2005-02-04 05:01:00,86.786,86.804,86.766,86.772,255200000.0
2005-02-04 05:02:00,86.76,86.79,86.747,86.768,230400002.0
2005-02-04 05:03:00,86.77,86.78,86.751,86.78,239899998.0
2005-02-04 05:04:00,86.769,86.788,86.758,86.775,51500000.0
2005-02-04 05:05:00,86.786,86.801,86.768,86.784,139799999.0
2005-02-04 05:06:00,86.771,86.791,86.75,86.766,285299997.0
2005-02-04 05:07:00,86.759,86.778,86.742,86.758,320399996.0
2005-02-04 05:08:00,86.769,86.785,86.757,86.785,197500002.0
2005-02-04 05:09:00,86.764,86.787,86.753,86.783,293000001.0
2005-02-04 05:10:00,86.782,86.792,86.748,86.792,262400002.0
2005-02-04 05:11:00,86.777,86.783,86.761,86.762,69100000.0
2005-02-04 05:12:00,86.772,86.798,86.763,86.776,172400003.0
2005-02-04 05:13:00,86.783,86.791,86.761,86.774,146800000.0
2005-02-04 05:14:00,86.765,86.791,86.764,86.791,147499999.0
2005-02-04 05:15:00,86.771,86.789,86.765,86.789,121599997.0
2005-02-04 05:16:00,86.786,86.806,86.773,86.778,249000003.0
2005-02-04 05:17:00,86.776,86.791,86.759,86.785,269099998.0
2005-02-04 05:18:00,86.778,86.789,86.758,86.758,338299998.0
2005-02-04 05:19:00,86.765,86.782,86.759,86.774,250200000.0
2005-02-04 05:20:00,86.784,86.785,86.763,86.778,226100000.0
2005-02-04 05:21:00,86.778,86.793,86.762,86.78,241500000.0
2005-02-04 05:22:00,86.792,86.792,86.765,86.774,265600000.0
2005-02-04 05:23:00,86.767,86.793,86.754,86.777,107900003.0
2005-02-04 05:24:00,86.761,86.792,86.761,86.792,196799996.0
2005-02-04 05:25:00,86.777,86.794,86.743,86.765,291200002.0
2005-02-04 05:26:00,86.765,86.799,86.758,86.775,129400001.0
2005-02-04 05:27:00,86.789,86.798,86.773,86.78,160800001.0
2005-02-04 05:28:00,86.774,86.798,86.774,86.779,376999998.0
2005-02-04 05:29:00,86.778,86.812,86.778,86.812,129199998.0
2005-02-04 05:30:00,86.785,86.809,86.78,86.807,199899999.0
2005-02-04 05:31:00,86.806,86.812,86.78,86.792,226699997.0
2005-02-04 05:32:00,86.812,86.812,86.764,86.764,148899997.0
2005-02-04 05:33:00,86.795,86.814,86.773,86.814,193600002.0
2005-02-04 05:34:00,86.809,86.809,86.794,86.794,148199998.0
2005-02-04 05:35:00,86.771,86.792,86.755,86.791,180100003.0
2005-02-04 05:36:00,86.778,86.821,86.765,86.793,352800004.0
2005-02-04 05:37:00,86.767,86.794,86.764,86.794,174200001.0
2005-02-04 05:38:00,86.77,86.798,86.768,86.793,290499995.0
2005-02-04 05:39:00,86.774,86.795,86.772,86.786,299400001.0
2005-02-04 05:40:00,86.782,86.806,86.781,86.8,198400001.0
2005-02-04 05:41:00,86.779,86.805,86.763,86.789,292699997.0
2005-02-04 05:42:00,86.782,86.793,86.761,86.777,343899995.0
2005-02-04 05:43:00,86.787,86.806,86.758,86.784,87799998.0
2005-02-04 05:44:00,86.761,86.794,86.761,86.789,204600000.0
2005-02-04 05:45:00,86.773,86.803,86.751,86.803,183400003.0
2005-02-04 05:46:00,86.792,86.811,86.768,86.787,189299997.0
2005-02-04 05:47:00,86.767,86.803,86.742,86.783,154100000.0
2005-02-04 05:48:00,86.792,86.809,86.786,86.802,202999998.0
2005-02-04 05:49:00,86.82,86.82,86.786,86.789,156500001.0
2005-02-04 05:50:00,86.798,86.817,86.782,86.817,62500000.0
2005-02-04 05:51:00,86.797,86.812,86.792,86.81,255600000.0
2005-02-04 05:52:00,86.766,86.803,86.766,86.802,191399997.0
2005-02-04 05:53:00,86.791,86.804,86.783,86.804,247200002.0
2005-02-04 05:54:00,86.769,86.797,86.766,86.797,195000001.0
2005-02-04 05:55:00,86.781,86.806,86.758,86.786,317299999.0
2005-02-04 05:56:00,86.805,86.818,86.782,86.805,321300000.0
2005-02-04 05:57:00,86.824,86.842,86.793,86.81,229999997.0
2005-02-04 05:58:00,86.811,86.811,86.787,86.787,248899998.0
2005-02-04 05:59:00,86.816,86.821,86.794,86.807,230099996.0
2005-02-04 06:00:00,86.778,86.809,86.774,86.809,338400001.0
2005-02-04 06:01:00,86.793,86.811,86.774,86.803,192699999.0
2005-02-04 06:02:00,86.788,86.81,86.776,86.779,153100001.0
2005-02-04 06:03:00,86.788,86.806,86.765,86.786,238300001.0
2005-02-04 06:04:00,86.801,86.817,86.791,86.798,237100001.0
2005-02-04 06:05:00,86.818,86.825,86.793,86.793,355799998.0
2005-02-04 06:06:00,86.797,86.815,86.774,86.799,417299993.0
2005-02-04 06:07:00,86.784,86.811,86.783,86.785,262999999.0
2005-02-04 06:08:00,86.794,86.817,86.783,86.817,176000002.0
2005-02-04 06:09:00,86.815,86.815,86.792,86.805,242500003.0
2005-02-04 06:10:00,86.794,86.815,86.772,86.803,236199995.0
2005-02-04 06:11:00,86.771,86.813,86.758,86.813,127900001.0
2005-02-04 06:12:00,86.785,86.799,86.77,86.789,153000000.0
2005-02-04 06:13:00,86.803,86.807,86.789,86.791,100400002.0
2005-02-04 06:14:00,86.811,86.821,86.792,86.801,237499996.0
2005-02-04 06:15:00,86.801,86.83,86.801,86.825,149500001.0
2005-02-04 06:16:00,86.806,86.846,86.791,86.83,230900003.0
2005-02-04 06:17:00,86.819,86.833,86.801,86.801,224899999.0
2005-02-04 06:18:00,86.816,86.83,86.801,86.83,85400002.0
2005-02-04 06:19:00,86.809,86.825,86.786,86.809,294899997.0
2005-02-04 06:20:00,86.82,86.82,86.783,86.794,144499996.0
2005-02-04 06:21:00,86.796,86.821,86.789,86.807,248399998.0
2005-02-04 06:22:00,86.806,86.823,86.801,86.81,196199999.0
2005-02-04 06:23:00,86.8,86.817,86.793,86.793,234899999.0
2005-02-04 06:24:00,86.801,86.816,86.783,86.795,134700003.0
2005-02-04 06:25:00,86.787,86.807,86.769,86.787,282600000.0
2005-02-04 06:26:00,86.77,86.8,86.77,86.787,181799998.0
2005-02-04 06:27:00,86.793,86.811,86.78,86.791,257499997.0
2005-02-04 06:28:00,86.782,86.805,86.766,86.787,196299999.0
2005-02-04 06:29:00,86.806,86.817,86.784,86.796,280399997.0
2005-02-04 06:30:00,86.788,86.805,86.774,86.781,188499999.0
2005-02-04 06:31:00,86.799,86.829,86.796,86.796,200500000.0
2005-02-04 06:32:00,86.832,86.832,86.797,86.801,282899998.0
2005-02-04 06:33:00,86.794,86.819,86.794,86.813,228400002.0
2005-02-04 06:34:00,86.791,86.818,86.791,86.793,189599999.0
2005-02-04 06:35:00,86.793,86.82,86.788,86.82,196399998.0
2005-02-04 06:36:00,86.809,86.825,86.799,86.805,246000000.0
2005-02-04 06:37:00,86.803,86.828,86.797,86.801,306300002.0
2005-02-04 06:38:00,86.817,86.832,86.79,86.799,197000002.0
2005-02-04 06:39:00,86.826,86.839,86.806,86.806,155200003.0
2005-02-04 06:40:00,86.805,86.844,86.805,86.844,183699998.0
2005-02-04 06:41:00,86.81,86.842,86.805,86.817,241499995.0
2005-02-04 06:42:00,86.812,86.837,86.808,86.835,160100001.0
2005-02-04 06:43:00,86.812,86.843,86.812,86.842,171799997.0
2005-02-04 06:44:00,86.828,86.837,86.811,86.819,40100000.0
2005-02-04 06:45:00,86.812,86.826,86.794,86.811,194900000.0
2005-02-04 06:46:00,86.798,86.813,86.78,86.795,230100001.0
2005-02-04 06:47:00,86.791,86.808,86.766,86.779,122299999.0
2005-02-04 06:48:00,86.803,86.803,86.779,86.797,225399997.0
2005-02-04 06:49:00,86.803,86.806,86.76,86.776,178199997.0
2005-02-04 06:50:00,86.804,86.804,86.787,86.787,54399998.0
2005-02-04 06:51:00,86.764,86.805,86.764,86.796,303399997.0
2005-02-04 06:52:00,86.787,86.81,86.763,86.792,197999998.0
2005-02-04 06:53:00,86.823,86.83,86.799,86.811,276700003.0
2005-02-04 06:54:00,86.815,86.828,86.802,86.81,315599996.0
2005-02-04 06:55:00,86.814,86.827,86.791,86.805,198100000.0
2005-02-04 06:56:00,86.802,86.839,86.802,86.827,255200001.0
2005-02-04 06:57:00,86.802,86.822,86.801,86.805,133300002.0
2005-02-04 06:58:00,86.801,86.816,86.78,86.8,234600005.0
2005-02-04 06:59:00,86.796,86.822,86.788,86.806,227799999.0
2005-02-04 07:00:00,86.794,86.805,86.778,86.783,137699999.0
2005-02-04 07:01:00,86.804,86.817,86.785,86.807,170900000.0
2005-02-04 07:02:00,86.807,86.819,86.786,86.799,315599996.0
2005-02-04 07:03:00,86.809,86.84,86.806,86.806,341900000.0
2005-02-04 07:04:00,86.806,86.825,86.798,86.825,130299999.0
2005-02-04 07:05:00,86.801,86.818,86.792,86.812,220500000.0
2005-02-04 07:06:00,86.793,86.815,86.784,86.812,171999999.0
2005-02-04 07:07:00,86.797,86.811,86.79,86.799,237599994.0
2005-02-04 07:08:00,86.808,86.817,86.784,86.804,317800001.0
2005-02-04 07:09:00,86.811,86.825,86.789,86.789,155400001.0
2005-02-04 07:10:00,86.809,86.831,86.777,86.783,155699997.0
2005-02-04 07:11:00,86.794,86.821,86.789,86.821,92700000.0
2005-02-04 07:12:00,86.817,86.818,86.777,86.788,286700001.0
2005-02-04 07:13:00,86.818,86.826,86.791,86.812,156399998.0
2005-02-04 07:14:00,86.807,86.824,86.794,86.8,354899996.0
2005-02-04 07:15:00,86.823,86.823,86.799,86.809,70200000.0
2005-02-04 07:16:00,86.792,86.821,86.784,86.816,289899996.0
2005-02-04 07:17:00,86.808,86.82,86.783,86.798,203199998.0
2005-02-04 07:18:00,86.789,86.807,86.789,86.807,47700000.0
2005-02-04 07:19:00,86.788,86.81,86.778,86.792,219399999.0
2005-02-04 07:20:00,86.808,86.808,86.768,86.774,255399999.0
2005-02-04 07:21:00,86.786,86.815,86.786,86.807,319400000.0
2005-02-04 07:22:00,86.765,86.8,86.76,86.782,334800001.0
2005-02-04 07:23:00,86.773,86.802,86.764,86.777,232000001.0
2005-02-04 07:24:00,86.791,86.812,86.774,86.797,146500001.0
2005-02-04 07:25:00,86.793,86.801,86.776,86.783,169899998.0
2005-02-04 07:26:00,86.788,86.804,86.767,86.798,235600000.0
2005-02-04 07:27:00,86.789,86.82,86.773,86.783,282399993.0
2005-02-04 07:28:00,86.795,86.812,86.78,86.79,263999999.0
2005-02-04 07:29:00,86.797,86.813,86.776,86.81,154899998.0
2005-02-04 07:30:00,86.788,86.808,86.784,86.805,191599997.0
2005-02-04 07:31:00,86.786,86.812,86.775,86.786,196799999.0
2005-02-04 07:32:00,86.783,86.811,86.776,86.787,340299997.0
2005-02-04 07:33:00,86.777,86.804,86.756,86.804,74699999.0
2005-02-04 07:34:00,86.776,86.806,86.776,86.806,113900000.0
2005-02-04 07:35:00,86.781,86.8,86.772,86.795,253700004.0
2005-02-04 07:36:00,86.783,86.814,86.779,86.814,316700000.0
2005-02-04 07:37:00,86.797,86.805,86.775,86.782,211700000.0
2005-02-04 07:38:00,86.77,86.796,86.763,86.773,193999999.0
2005-02-04 07:39:00,86.779,86.797,86.76,86.797,227500000.0
2005-02-04 07:40:00,86.795,86.808,86.772,86.793,201800000.0
2005-02-04 07:41:00,86.801,86.814,86.782,86.814,318600003.0
2005-02-04 07:42:00,86.768,86.799,86.768,86.799,239799995.0
2005-02-04 07:43:00,86.781,86.792,86.767,86.774,302800006.0
2005-02-04 07:44:00,86.796,86.807,86.768,86.788,171900003.0
2005-02-04 07:45:00,86.769,86.817,86.769,86.811,223599999.0
2005-02-04 07:46:00,86.793,86.813,86.784,86.799,225800000.0
2005-02-04 07:47:00,86.803,86.815,86.786,86.797,222200000.0
2005-02-04 07:48:00,86.79,86.813,86.79,86.807,188700000.0
2005-02-04 07:49:00,86.8,86.813,86.789,86.791,230999997.0
2005-02-04 07:50:00,86.782,86.802,86.768,86.8,222200000.0
2005-02-04 07:51:00,86.781,86.798,86.759,86.773,107500000.0
2005-02-04 07:52:00,86.771,86.777,86.749,86.755,193699998.0
2005-02-04 07:53:00,86.77,86.791,86.759,86.759,220499998.0
2005-02-04 07:54:00,86.757,86.777,86.752,86.757,163700002.0
2005-02-04 07:55:00,86.79,86.798,86.762,86.779,205500000.0
2005-02-04 07:56:00,86.78,86.805,86.768,86.785,246899999.0
2005-02-04 07:57:00,86.783,86.8,86.768,86.781,257400000.0
2005-02-04 07:58:00,86.793,86.793,86.772,86.777,134900001.0
2005-02-04 07:59:00,86.787,86.807,86.772,86.795,172100002.0
2005-02-04 08:00:00,86.797,86.799,86.774,86.799,209400000.0
2005-02-04 08:01:00,86.802,86.802,86.777,86.777,286000004.0
2005-02-04 08:02:00,86.798,86.809,86.787,86.805,251400000.0
2005-02-04 08:03:00,86.799,86.818,86.775,86.785,334200005.0
2005-02-04 08:04:00,86.8,86.818,86.791,86.812,166999998.0
2005-02-04 08:05:00,86.784,86.803,86.78,86.797,231199997.0
2005-02-04 08:06:00,86.799,86.805,86.771,86.784,204299994.0
2005-02-04 08:07:00,86.772,86.816,86.772,86.797,289100003.0
2005-02-04 08:08:00,86.785,86.804,86.779,86.795,204700000.0
2005-02-04 08:09:00,86.753,86.805,86.753,86.805,219899997.0
2005-02-04 08:10:00,86.79,86.796,86.771,86.794,357199998.0
2005-02-04 08:11:00,86.774,86.814,86.774,86.786,163899998.0
2005-02-04 08:12:00,86.778,86.819,86.775,86.819,203199999.0
2005-02-04 08:13:00,86.827,86.827,86.792,86.792,316799999.0
2005-02-04 08:14:00,86.823,86.823,86.78,86.781,382999995.0
2005-02-04 08:15:00,86.813,86.813,86.785,86.785,229800004.0
2005-02-04 08:16:00,86.785,86.804,86.763,86.779,91200001.0
2005-02-04 08:17:00,86.764,86.78,86.752,86.762,199400006.0
2005-02-04 08:18:00,86.761,86.795,86.746,86.78,220700003.0
2005-02-04 08:19:00,86.783,86.796,86.757,86.779,210400001.0
2005-02-04 08:20:00,86.778,86.801,86.764,86.776,382499999.0
2005-02-04 08:21:00,86.782,86.8,86.772,86.79,315399996.0
2005-02-04 08:22:00,86.78,86.792,86.764,86.768,251899999.0
2005-02-04 08:23:00,86.764,86.798,86.764,86.773,130300000.0
2005-02-04 08:24:00,86.762,86.787,86.756,86.785,243999999.0
2005-02-04 08:25:00,86.761,86.793,86.761,86.793,216300002.0
2005-02-04 08:26:00,86.766,86.785,86.756,86.777,166300001.0
2005-02-04 08:27:00,86.762,86.79,86.759,86.783,297399999.0
2005-02-04 08:28:00,86.754,86.775,86.754,86.773,199099994.0
2005-02-04 08:29:00,86.76,86.781,86.756,86.78,156200000.0
2005-02-04 08:30:00,86.765,86.783,86.76,86.783,262500003.0
2005-02-04 08:31:00,86.776,86.785,86.751,86.773,247399999.0
2005-02-04 08:32:00,86.784,86.787,86.764,86.765,288000001.0
2005-02-04 08:33:00,86.768,86.79,86.767,86.785,116900001.0
2005-02-04 08:34:00,86.785,86.785,86.756,86.765,203600000.0
2005-02-04 08:35:00,86.78,86.803,86.763,86.788,141299999.0
2005-02-04 08:36:00,86.789,86.799,86.768,86.771,343800000.0
2005-02-04 08:37:00,86.774,86.818,86.772,86.794,216099998.0
2005-02-04 08:38:00,86.803,86.82,86.791,86.81,173699999.0
2005-02-04 08:39:00,86.788,86.828,86.788,86.815,199700000.0
2005-02-04 08:40:00,86.812,86.833,86.803,86.833,279999992.0
2005-02-04 08:41:00,86.804,86.839,86.804,86.839,131399997.0
2005-02-04 08:42:00,86.825,86.834,86.804,86.804,157099999.0
2005-02-04 08:43:00,86.8,86.842,86.794,86.842,249900000.0
2005-02-04 08:44:00,86.845,86.847,86.823,86.823,190200000.0
2005-02-04 08:45:00,86.841,86.869,86.835,86.869,204799999.0
2005-02-04 08:46:00,86.872,86.902,86.866,86.882,170400000.0
2005-02-04 08:47:00,86.876,86.899,86.866,86.882,180100001.0
2005-02-04 08:48:00,86.879,86.889,86.86,86.86,262500000.0
2005-02-04 08:49:00,86.86,86.887,86.852,86.857,306499998.0
2005-02-04 08:50:00,86.838,86.867,86.838,86.867,221500003.0
2005-02-04 08:51:00,86.841,86.861,86.818,86.85,273499999.0
2005-02-04 08:52:00,86.857,86.859,86.827,86.831,263400000.0
2005-02-04 08:53:00,86.839,86.859,86.819,86.852,225799993.0
2005-02-04 08:54:00,86.852,86.861,86.834,86.85,299799996.0
2005-02-04 08:55:00,86.839,86.852,86.825,86.835,252900002.0
2005-02-04 08:56:00,86.854,86.858,86.824,86.83,245299998.0
2005-02-04 08:57:00,86.868,86.875,86.845,86.853,350899997.0
2005-02-04 08:58:00,86.865,86.865,86.838,86.844,259099998.0
2005-02-04 08:59:00,86.848,86.863,86.833,86.845,110499999.0
2005-02-04 09:00:00,86.861,86.863,86.819,86.853,301899996.0
2005-02-04 09:01:00,86.859,86.87,86.837,86.837,281999998.0
2005-02-04 09:02:00,86.857,86.862,86.831,86.848,280699997.0
2005-02-04 09:03:00,86.858,86.863,86.832,86.845,227800000.0
2005-02-04 09:04:00,86.843,86.879,86.843,86.872,194900003.0
2005-02-04 09:05:00,86.853,86.874,86.843,86.868,153700002.0
2005-02-04 09:06:00,86.891,86.891,86.851,86.851,248499999.0
2005-02-04 09:07:00,86.866,86.891,86.859,86.876,308000001.0
2005-02-04 09:08:00,86.843,86.891,86.843,86.878,287200000.0
2005-02-04 09:09:00,86.862,86.879,86.839,86.857,154000000.0
2005-02-04 09:10:00,86.86,86.876,86.849,86.859,260400001.0
2005-02-04 09:11:00,86.847,86.875,86.843,86.857,255800001.0
2005-02-04 09:12:00,86.87,86.879,86.844,86.853,257300002.0
2005-02-04 09:13:00,86.852,86.856,86.832,86.841,151499999.0
2005-02-04 09:14:00,86.855,86.858,86.816,86.816,342099993.0
2005-02-04 09:15:00,86.852,86.854,86.821,86.822,314700001.0
2005-02-04 09:16:00,86.86,86.864,86.841,86.845,153199997.0
2005-02-04 09:17:00,86.859,86.881,86.849,86.865,229199997.0
2005-02-04 09:18:00,86.864,86.875,86.839,86.839,359000005.0
2005-02-04 09:19:00,86.838,86.858,86.812,86.812,223299997.0
2005-02-04 09:20:00,86.842,86.876,86.832,86.873,308599999.0
2005-02-04 09:21:00,86.861,86.873,86.841,86.845,223300001.0
2005-02-04 09:22:00,86.839,86.891,86.839,86.891,132699998.0
2005-02-04 09:23:00,86.869,86.897,86.869,86.893,264900007.0
2005-02-04 09:24:00,86.875,86.89,86.865,86.866,197299998.0
2005-02-04 09:25:00,86.898,86.929,86.871,86.908,365300003.0
2005-02-04 09:26:00,86.9,86.92,86.895,86.908,143800000.0
2005-02-04 09:27:00,86.936,86.936,86.901,86.904,215999998.0
2005-02-04 09:28:00,86.905,86.936,86.902,86.929,350100000.0
2005-02-04 09:29:00,86.924,86.938,86.901,86.913,247700004.0
2005-02-04 09:30:00,86.906,86.921,86.896,86.902,189999999.0
2005-02-04 09:31:00,86.909,86.918,86.893,86.893,288500003.0
2005-02-04 09:32:00,86.898,86.918,86.875,86.892,335699996.0
2005-02-04 09:33:00,86.891,86.891,86.839,86.861,309699997.0
2005-02-04 09:34:00,86.834,86.875,86.834,86.862,217199999.0
2005-02-04 09:35:00,86.863,86.867,86.838,86.838,230900000.0
2005-02-04 09:36:00,86.84,86.864,86.811,86.819,238100000.0
2005-02-04 09:37:00,86.786,86.831,86.786,86.831,258299998.0
2005-02-04 09:38:00,86.807,86.852,86.807,86.845,321899996.0
2005-02-04 09:39:00,86.834,86.862,86.827,86.843,330700003.0
2005-02-04 09:40:00,86.877,86.879,86.846,86.848,299799999.0
2005-02-04 09:41:00,86.843,86.859,86.832,86.859,250700002.0
2005-02-04 09:42:00,86.863,86.875,86.83,86.863,282100001.0
2005-02-04 09:43:00,86.859,86.895,86.844,86.88,149099996.0
2005-02-04 09:44:00,86.885,86.903,86.874,86.89,168999999.0
2005-02-04 09:45:00,86.901,86.901,86.865,86.865,314600001.0
2005-02-04 09:46:00,86.874,86.874,86.848,86.856,190099997.0
2005-02-04 09:47:00,86.856,86.887,86.846,86.871,239100000.0
2005-02-04 09:48:00,86.842,86.857,86.823,86.85,317299999.0
2005-02-04 09:49:00,86.842,86.856,86.829,86.841,175500000.0
2005-02-04 09:50:00,86.83,86.836,86.805,86.82,455799995.0
2005-02-04 09:51:00,86.843,86.843,86.815,86.818,165200002.0
2005-02-04 09:52:00,86.816,86.853,86.802,86.825,200900000.0
2005-02-04 09:53:00,86.828,86.84,86.807,86.833,295999998.0
2005-02-04 09:54:00,86.844,86.869,86.832,86.843,193100000.0
2005-02-04 09:55:00,86.825,86.871,86.825,86.864,312099997.0
2005-02-04 09:56:00,86.864,86.875,86.844,86.859,274800004.0
2005-02-04 09:57:00,86.851,86.869,86.833,86.86,411600004.0
2005-02-04 09:58:00,86.851,86.876,86.833,86.854,231399996.0
2005-02-04 09:59:00,86.845,86.889,86.845,86.879,424399998.0
2005-02-04 10:00:00,86.878,86.897,86.865,86.87,259299997.0
2005-02-04 10:01:00,86.895,86.895,86.849,86.873,192700002.0
2005-02-04 10:02:00,86.863,86.885,86.838,86.843,196400000.0
2005-02-04 10:03:00,86.86,86.862,86.841,86.842,250000000.0
2005-02-04 10:04:00,86.874,86.887,86.854,86.854,185800002.0
2005-02-04 10:05:00,86.858,86.88,86.838,86.856,146499999.0
2005-02-04 10:06:00,86.878,86.878,86.863,86.867,39100000.0
2005-02-04 10:07:00,86.873,86.898,86.851,86.878,263800003.0
2005-02-04 10:08:00,86.872,86.898,86.865,86.89,234800002.0
2005-02-04 10:09:00,86.902,86.91,86.881,86.891,238499999.0
2005-02-04 10:10:00,86.88,86.912,86.875,86.875,289200001.0
2005-02-04 10:11:00,86.893,86.913,86.883,86.898,229399998.0
2005-02-04 10:12:00,86.873,86.891,86.86,86.878,252500004.0
2005-02-04 10:13:00,86.896,86.897,86.879,86.884,267699998.0
2005-02-04 10:14:00,86.877,86.895,86.862,86.877,168800000.0
2005-02-04 10:15:00,86.895,86.902,86.868,86.878,293300003.0
2005-02-04 10:16:00,86.883,86.907,86.868,86.892,225800002.0
2005-02-04 10:17:00,86.89,86.914,86.881,86.883,106500002.0
2005-02-04 10:18:00,86.916,86.916,86.889,86.889,259700001.0
2005-02-04 10:19:00,86.912,86.917,86.892,86.898,155599998.0
2005-02-04 10:20:00,86.901,86.919,86.881,86.919,249599996.0
2005-02-04 10:21:00,86.916,86.924,86.892,86.893,332799999.0
2005-02-04 10:22:00,86.892,86.905,86.87,86.89,391500001.0
2005-02-04 10:23:00,86.899,86.902,86.876,86.882,274600002.0
2005-02-04 10:24:00,86.896,86.898,86.877,86.887,239500000.0
2005-02-04 10:25:00,86.914,86.914,86.886,86.892,156699998.0
2005-02-04 10:26:00,86.923,86.924,86.894,86.894,335000004.0
2005-02-04 10:27:00,86.89,86.918,86.89,86.91,249600000.0
2005-02-04 10:28:00,86.902,86.911,86.881,86.911,309999999.0
2005-02-04 10:29:00,86.883,86.944,86.883,86.936,166099996.0
2005-02-04 10:30:00,86.929,86.929,86.897,86.897,162399999.0
2005-02-04 10:31:00,86.912,86.943,86.897,86.937,215500001.0
2005-02-04 10:32:00,86.926,86.931,86.905,86.914,227400001.0
2005-02-04 10:33:00,86.933,86.933,86.904,86.907,167599997.0
2005-02-04 10:34:00,86.93,86.934,86.9,86.9,142399999.0
2005-02-04 10:35:00,86.904,86.935,86.904,86.917,267100001.0
2005-02-04 10:36:00,86.9,86.929,86.889,86.897,312099999.0
2005-02-04 10:37:00,86.895,86.923,86.895,86.92,276700002.0
2005-02-04 10:38:00,86.932,86.932,86.89,86.89,178099997.0
2005-02-04 10:39:00,86.931,86.931,86.904,86.904,154399996.0
2005-02-04 10:40:00,86.915,86.929,86.896,86.897,223200003.0
2005-02-04 10:41:00,86.913,86.913,86.886,86.886,274500002.0
2005-02-04 10:42:00,86.9,86.92,86.887,86.898,298499999.0
2005-02-04 10:43:00,86.893,86.925,86.881,86.921,333700003.0
2005-02-04 10:44:00,86.936,86.936,86.889,86.889,283299997.0
2005-02-04 10:45:00,86.911,86.925,86.899,86.913,304600004.0
2005-02-04 10:46:00,86.903,86.924,86.896,86.91,186000000.0
2005-02-04 10:47:00,86.904,86.932,86.901,86.932,148500000.0
2005-02-04 10:48:00,86.915,86.915,86.876,86.895,234300000.0
2005-02-04 10:49:00,86.903,86.922,86.887,86.922,138199998.0
2005-02-04 10:50:00,86.914,86.925,86.893,86.917,230899998.0
2005-02-04 10:51:00,86.92,86.92,86.88,86.888,168899998.0
2005-02-04 10:52:00,86.877,86.906,86.872,86.882,215399998.0
2005-02-04 10:53:00,86.889,86.907,86.872,86.899,222199999.0
2005-02-04 10:54:00,86.869,86.904,86.841,86.889,196599998.0
2005-02-04 10:55:00,86.876,86.907,86.866,86.892,194400001.0
2005-02-04 10:56:00,86.901,86.901,86.864,86.885,282599997.0
2005-02-04 10:57:00,86.88,86.908,86.872,86.908,220400000.0
2005-02-04 10:58:00,86.868,86.904,86.853,86.904,214499998.0
2005-02-04 10:59:00,86.862,86.892,86.862,86.876,172600002.0
2005-02-04 11:00:00,86.864,86.891,86.848,86.853,263799999.0
2005-02-04 11:01:00,86.878,86.878,86.832,86.838,185099999.0
2005-02-04 11:02:00,86.86,86.87,86.838,86.845,298300001.0
2005-02-04 11:03:00,86.862,86.862,86.82,86.82,163699999.0
2005-02-04 11:04:00,86.84,86.857,86.831,86.842,201400001.0
2005-02-04 11:05:00,86.828,86.854,86.811,86.835,405899996.0
2005-02-04 11:06:00,86.833,86.84,86.802,86.812,275400001.0
2005-02-04 11:07:00,86.822,86.822,86.786,86.79,144700001.0
2005-02-04 11:08:00,86.78,86.813,86.78,86.788,175000000.0
2005-02-04 11:09:00,86.778,86.796,86.769,86.782,77099999.0
2005-02-04 11:10:00,86.805,86.826,86.782,86.782,248800005.0
2005-02-04 11:11:00,86.773,86.81,86.757,86.773,328199994.0
2005-02-04 11:12:00,86.76,86.762,86.726,86.726,187499997.0
2005-02-04 11:13:00,86.701,86.728,86.701,86.728,163499999.0
2005-02-04 11:14:00,86.732,86.733,86.701,86.707,484899999.0
2005-02-04 11:15:00,86.739,86.748,86.704,86.706,332300001.0
2005-02-04 11:16:00,86.695,86.735,86.68,86.728,179500000.0
2005-02-04 11:17:00,86.689,86.712,86.685,86.695,312100001.0
2005-02-04 11:18:00,86.688,86.72,86.687,86.72,348899997.0
2005-02-04 11:19:00,86.722,86.722,86.688,86.688,191300002.0
2005-02-04 11:20:00,86.684,86.712,86.68,86.709,294599996.0
2005-02-04 11:21:00,86.692,86.711,86.665,86.701,251999999.0
2005-02-04 11:22:00,86.709,86.709,86.671,86.671,179600002.0
2005-02-04 11:23:00,86.67,86.681,86.652,86.678,313900000.0
2005-02-04 11:24:00,86.639,86.669,86.634,86.667,256100002.0
2005-02-04 11:25:00,86.663,86.674,86.619,86.628,223699999.0
2005-02-04 11:26:00,86.649,86.662,86.628,86.638,318800000.0
2005-02-04 11:27:00,86.648,86.648,86.604,86.61,228299994.0
2005-02-04 11:28:00,86.646,86.646,86.603,86.603,292600002.0
2005-02-04 11:29:00,86.619,86.652,86.602,86.652,234800000.0
2005-02-04 11:30:00,86.64,86.67,86.623,86.652,261300003.0
2005-02-04 11:31:00,86.648,86.672,86.645,86.654,132100001.0
2005-02-04 11:32:00,86.657,86.671,86.623,86.633,294700002.0
2005-02-04 11:33:00,86.615,86.653,86.587,86.605,194999998.0
2005-02-04 11:34:00,86.61,86.669,86.61,86.642,298200002.0
2005-02-04 11:35:00,86.62,86.663,86.62,86.663,124299999.0
2005-02-04 11:36:00,86.633,86.653,86.612,86.646,187500002.0
2005-02-04 11:37:00,86.645,86.669,86.631,86.645,189200000.0
2005-02-04 11:38:00,86.644,86.675,86.633,86.675,225500005.0
2005-02-04 11:39:00,86.69,86.702,86.66,86.661,167299998.0
2005-02-04 11:40:00,86.668,86.683,86.635,86.675,259099998.0
2005-02-04 11:41:00,86.672,86.685,86.651,86.672,337999997.0
2005-02-04 11:42:00,86.672,86.685,86.654,86.667,237400000.0
2005-02-04 11:43:00,86.67,86.701,86.662,86.671,200600001.0
2005-02-04 11:44:00,86.656,86.681,86.641,86.666,287900001.0
2005-02-04 11:45:00,86.651,86.708,86.65,86.708,283300000.0
2005-02-04 11:46:00,86.663,86.689,86.654,86.667,228500001.0
2005-02-04 11:47:00,86.668,86.69,86.659,86.679,254600000.0
2005-02-04 11:48:00,86.66,86.682,86.648,86.675,207899999.0
2005-02-04 11:49:00,86.655,86.685,86.655,86.685,299499999.0
2005-02-04 11:50:00,86.659,86.694,86.659,86.672,205100001.0
2005-02-04 11:51:00,86.661,86.671,86.644,86.65,161699999.0
2005-02-04 11:52:00,86.665,86.671,86.636,86.648,186500001.0
2005-02-04 11:53:00,86.661,86.694,86.658,86.686,364499997.0
2005-02-04 11:54:00,86.688,86.688,86.659,86.659,231199999.0
2005-02-04 11:55:00,86.671,86.688,86.656,86.667,237900001.0
2005-02-04 11:56:00,86.674,86.692,86.667,86.686,216599995.0
2005-02-04 11:57:00,86.664,86.689,86.661,86.68,126099998.0
2005-02-04 11:58:00,86.658,86.687,86.658,86.675,243900002.0
2005-02-04 11:59:00,86.677,86.692,86.662,86.668,289000001.0
2005-02-04 12:00:00,86.658,86.681,86.655,86.676,418699995.0
2005-02-04 12:01:00,86.651,86.677,86.643,86.669,170799999.0
2005-02-04 12:02:00,86.677,86.677,86.636,86.657,128100001.0
2005-02-04 12:03:00,86.661,86.683,86.643,86.683,264899999.0
2005-02-04 12:04:00,86.663,86.663,86.629,86.633,158999996.0
2005-02-04 12:05:00,86.612,86.633,86.596,86.612,125899999.0
2005-02-04 12:06:00,86.596,86.617,86.57,86.589,303899999.0
2005-02-04 12:07:00,86.572,86.601,86.572,86.587,401099995.0
2005-02-04 12:08:00,86.57,86.613,86.57,86.613,196499997.0
2005-02-04 12:09:00,86.594,86.631,86.588,86.594,237000001.0
2005-02-04 12:10:00,86.598,86.621,86.58,86.597,253599995.0
2005-02-04 12:11:00,86.597,86.623,86.586,86.616,263299999.0
2005-02-04 12:12:00,86.587,86.631,86.586,86.603,316799999.0
2005-02-04 12:13:00,86.623,86.636,86.592,86.614,238399997.0
2005-02-04 12:14:00,86.632,86.633,86.597,86.616,304200000.0
2005-02-04 12:15:00,86.625,86.642,86.566,86.573,228599999.0
2005-02-04 12:16:00,86.551,86.585,86.551,86.578,297799999.0
2005-02-04 12:17:00,86.565,86.587,86.519,86.536,188400001.0
2005-02-04 12:18:00,86.54,86.564,86.523,86.535,236899999.0
2005-02-04 12:19:00,86.574,86.587,86.553,86.555,198200002.0
2005-02-04 12:20:00,86.587,86.603,86.574,86.59,216899999.0
2005-02-04 12:21:00,86.596,86.603,86.569,86.579,299499999.0
2005-02-04 12:22:00,86.58,86.581,86.551,86.58,227399999.0
2005-02-04 12:23:00,86.595,86.595,86.558,86.562,256999997.0
2005-02-04 12:24:00,86.599,86.609,86.581,86.587,305999998.0
2005-02-04 12:25:00,86.588,86.609,86.565,86.59,326599999.0
2005-02-04 12:26:00,86.593,86.593,86.566,86.578,157700000.0
2005-02-04 12:27:00,86.561,86.583,86.557,86.581,203700000.0
2005-02-04 12:28:00,86.553,86.574,86.539,86.539,283699999.0
2005-02-04 12:29:00,86.529,86.542,86.514,86.54,314200001.0
2005-02-04 12:30:00,86.501,86.526,86.486,86.502,199400002.0
2005-02-04 12:31:00,86.507,86.536,86.496,86.525,195099999.0
2005-02-04 12:32:00,86.535,86.552,86.516,86.538,245700002.0
2005-02-04 12:33:00,86.518,86.553,86.518,86.553,150299998.0
2005-02-04 12:34:00,86.544,86.565,86.53,86.53,276800001.0
2005-02-04 12:35:00,86.533,86.547,86.516,86.533,243000000.0
2005-02-04 12:36:00,86.506,86.529,86.475,86.497,345299998.0
2005-02-04 12:37:00,86.493,86.515,86.487,86.493,230000000.0
2005-02-04 12:38:00,86.498,86.541,86.48,86.521,360500003.0
2005-02-04 12:39:00,86.536,86.55,86.519,86.533,268799997.0
2005-02-04 12:40:00,86.537,86.545,86.514,86.516,156200001.0
2005-02-04 12:41:00,86.528,86.542,86.506,86.525,242899998.0
2005-02-04 12:42:00,86.507,86.507,86.462,86.481,257300000.0
2005-02-04 12:43:00,86.502,86.532,86.479,86.532,263100003.0
2005-02-04 12:44:00,86.546,86.546,86.509,86.541,224599999.0
2005-02-04 12:45:00,86.49,86.512,86.455,86.455,390300001.0
2005-02-04 12:46:00,86.431,86.462,86.431,86.441,265399997.0
2005-02-04 12:47:00,86.424,86.457,86.423,86.439,283600000.0
2005-02-04 12:48:00,86.442,86.459,86.415,86.427,297899996.0
2005-02-04 12:49:00,86.422,86.456,86.396,86.4,236499998.0
2005-02-04 12:50:00,86.41,86.444,86.404,86.425,262000003.0
2005-02-04 12:51:00,86.46,86.471,86.442,86.454,174300001.0
2005-02-04 12:52:00,86.441,86.474,86.436,86.46,217000001.0
2005-02-04 12:53:00,86.452,86.467,86.401,86.43,274800001.0
2005-02-04 12:54:00,86.431,86.456,86.416,86.416,193800000.0
2005-02-04 12:55:00,86.442,86.446,86.403,86.405,236999999.0
2005-02-04 12:56:00,86.394,86.426,86.394,86.414,177200000.0
2005-02-04 12:57:00,86.41,86.433,86.384,86.384,317200002.0
2005-02-04 12:58:00,86.384,86.402,86.379,86.397,313899999.0
2005-02-04 12:59:00,86.406,86.408,86.37,86.37,167500000.0
2005-02-04 13:00:00,86.408,86.432,86.396,86.414,416600004.0
2005-02-04 13:01:00,86.435,86.443,86.381,86.396,382099997.0
2005-02-04 13:02:00,86.401,86.416,86.384,86.395,171200000.0
2005-02-04 13:03:00,86.437,86.437,86.408,86.411,284100000.0
2005-02-04 13:04:00,86.418,86.422,86.394,86.409,132900002.0
2005-02-04 13:05:00,86.394,86.426,86.389,86.42,412300005.0
2005-02-04 13:06:00,86.416,86.438,86.396,86.438,259400001.0
2005-02-04 13:07:00,86.448,86.477,86.423,86.442,428000007.0
2005-02-04 13:08:00,86.455,86.486,86.434,86.448,340499999.0
2005-02-04 13:09:00,86.391,86.453,86.391,86.438,291099995.0
2005-02-04 13:10:00,86.421,86.444,86.417,86.442,154999998.0
2005-02-04 13:11:00,86.431,86.431,86.378,86.378,46500000.0
2005-02-04 13:12:00,86.41,86.429,86.393,86.412,283700001.0
2005-02-04 13:13:00,86.422,86.44,86.406,86.407,117699999.0
2005-02-04 13:14:00,86.404,86.422,86.389,86.394,261500001.0
2005-02-04 13:15:00,86.403,86.434,86.391,86.399,200699998.0
2005-02-04 13:16:00,86.431,86.431,86.388,86.39,283299992.0
2005-02-04 13:17:00,86.377,86.409,86.351,86.405,245899998.0
2005-02-04 13:18:00,86.392,86.413,86.379,86.409,153900000.0
2005-02-04 13:19:00,86.386,86.415,86.386,86.405,343599996.0
2005-02-04 13:20:00,86.399,86.399,86.37,86.391,252299999.0
2005-02-04 13:21:00,86.405,86.448,86.405,86.441,302200002.0
2005-02-04 13:22:00,86.429,86.44,86.403,86.403,254799997.0
2005-02-04 13:23:00,86.4,86.4,86.358,86.367,225399998.0
2005-02-04 13:24:00,86.397,86.402,86.372,86.383,309199996.0
2005-02-04 13:25:00,86.39,86.405,86.368,86.385,202999997.0
2005-02-04 13:26:00,86.411,86.411,86.377,86.381,170200000.0
2005-02-04 13:27:00,86.363,86.394,86.353,86.355,340799997.0
2005-02-04 13:28:00,86.389,86.413,86.369,86.382,251000000.0
2005-02-04 13:29:00,86.37,86.385,86.355,86.375,183699998.0
2005-02-04 13:30:00,86.377,86.377,86.335,86.344,181100001.0
2005-02-04 13:31:00,86.371,86.375,86.344,86.35,173099998.0
2005-02-04 13:32:00,86.327,86.363,86.327,86.361,126800001.0
2005-02-04 13:33:00,86.336,86.377,86.336,86.369,374100003.0
2005-02-04 13:34:00,86.363,86.414,86.363,86.404,276400002.0
2005-02-04 13:35:00,86.388,86.411,86.374,86.397,268500000.0
2005-02-04 13:36:00,86.398,86.413,86.377,86.388,414999995.0
2005-02-04 13:37:00,86.388,86.412,86.375,86.411,226799999.0
2005-02-04 13:38:00,86.402,86.402,86.363,86.363,228000000.0
2005-02-04 13:39:00,86.379,86.392,86.362,86.385,233100000.0
2005-02-04 13:40:00,86.381,86.393,86.366,86.391,266700000.0
2005-02-04 13:41:00,86.375,86.392,86.363,86.39,173900001.0
2005-02-04 13:42:00,86.373,86.4,86.365,86.4,300299998.0
2005-02-04 13:43:00,86.395,86.397,86.375,86.376,255100001.0
2005-02-04 13:44:00,86.411,86.463,86.407,86.456,300400001.0
2005-02-04 13:45:00,86.467,86.484,86.438,86.441,265500001.0
2005-02-04 13:46:00,86.441,86.475,86.441,86.475,238100002.0
2005-02-04 13:47:00,86.492,86.52,86.472,86.508,326300002.0
2005-02-04 13:48:00,86.501,86.517,86.485,86.505,267800001.0
2005-02-04 13:49:00,86.508,86.508,86.481,86.481,103100000.0
2005-02-04 13:50:00,86.485,86.52,86.485,86.498,267000000.0
2005-02-04 13:51:00,86.473,86.5,86.46,86.481,231499996.0
2005-02-04 13:52:00,86.456,86.496,86.456,86.496,287099999.0
2005-02-04 13:53:00,86.496,86.503,86.471,86.485,328800002.0
2005-02-04 13:54:00,86.494,86.514,86.469,86.503,245599999.0
2005-02-04 13:55:00,86.487,86.503,86.468,86.474,191599996.0
2005-02-04 13:56:00,86.475,86.495,86.467,86.486,217700003.0
2005-02-04 13:57:00,86.457,86.471,86.437,86.449,250899998.0
2005-02-04 13:58:00,86.445,86.48,86.443,86.471,174199998.0
2005-02-04 13:59:00,86.469,86.478,86.441,86.47,281299998.0
2005-02-04 14:00:00,86.468,86.468,86.432,86.452,139899999.0
2005-02-04 14:01:00,86.452,86.452,86.403,86.416,230799999.0
2005-02-04 14:02:00,86.433,86.443,86.408,86.408,201999998.0
2005-02-04 14:03:00,86.438,86.44,86.405,86.415,199500000.0
2005-02-04 14:04:00,86.406,86.437,86.4,86.42,256300000.0
2005-02-04 14:05:00,86.406,86.432,86.405,86.432,166600001.0
2005-02-04 14:06:00,86.413,86.45,86.413,86.425,397499997.0
2005-02-04 14:07:00,86.424,86.445,86.4,86.422,205200002.0
2005-02-04 14:08:00,86.411,86.447,86.408,86.443,298300001.0
2005-02-04 14:09:00,86.436,86.436,86.403,86.405,199999998.0
2005-02-04 14:10:00,86.413,86.436,86.391,86.43,350999995.0
2005-02-04 14:11:00,86.436,86.441,86.404,86.404,155300000.0
2005-02-04 14:12:00,86.414,86.448,86.404,86.448,227000003.0
2005-02-04 14:13:00,86.424,86.439,86.408,86.434,199999999.0
2005-02-04 14:14:00,86.411,86.45,86.409,86.45,152799998.0
2005-02-04 14:15:00,86.411,86.438,86.396,86.423,181299997.0
2005-02-04 14:16:00,86.438,86.444,86.416,86.425,292199994.0
2005-02-04 14:17:00,86.431,86.466,86.431,86.466,213800001.0
2005-02-04 14:18:00,86.454,86.454,86.403,86.417,300700001.0
2005-02-04 14:19:00,86.418,86.425,86.401,86.403,381899999.0
2005-02-04 14:20:00,86.415,86.419,86.367,86.375,324000006.0
2005-02-04 14:21:00,86.384,86.418,86.384,86.402,307899998.0
2005-02-04 14:22:00,86.415,86.428,86.382,86.413,190500001.0
2005-02-04 14:23:00,86.421,86.442,86.406,86.406,230600000.0
2005-02-04 14:24:00,86.437,86.437,86.396,86.401,240699997.0
2005-02-04 14:25:00,86.401,86.434,86.401,86.414,173399999.0
2005-02-04 14:26:00,86.438,86.438,86.373,86.373,229699998.0
2005-02-04 14:27:00,86.36,86.385,86.353,86.385,153999998.0
2005-02-04 14:28:00,86.376,86.376,86.337,86.363,166700001.0
2005-02-04 14:29:00,86.352,86.374,86.343,86.358,300700000.0
2005-02-04 14:30:00,86.36,86.36,86.304,86.341,204100001.0
2005-02-04 14:31:00,86.356,86.378,86.312,86.367,315400003.0
2005-02-04 14:32:00,86.353,86.394,86.353,86.388,201899997.0
2005-02-04 14:33:00,86.356,86.377,86.348,86.368,249800001.0
2005-02-04 14:34:00,86.367,86.379,86.338,86.339,226900003.0
2005-02-04 14:35:00,86.333,86.377,86.33,86.352,192500004.0
2005-02-04 14:36:00,86.347,86.379,86.347,86.37,221099995.0
2005-02-04 14:37:00,86.359,86.38,86.349,86.362,178199999.0
2005-02-04 14:38:00,86.352,86.388,86.352,86.361,241299999.0
2005-02-04 14:39:00,86.374,86.374,86.335,86.341,164999998.0
2005-02-04 14:40:00,86.335,86.358,86.322,86.352,149399999.0
2005-02-04 14:41:00,86.349,86.36,86.321,86.338,156899997.0
2005-02-04 14:42:00,86.335,86.346,86.312,86.315,349500002.0
2005-02-04 14:43:00,86.328,86.328,86.279,86.301,229199997.0
2005-02-04 14:44:00,86.312,86.34,86.306,86.333,244899999.0
2005-02-04 14:45:00,86.304,86.334,86.297,86.334,294199997.0
2005-02-04 14:46:00,86.307,86.362,86.307,86.362,194000000.0
2005-02-04 14:47:00,86.312,86.332,86.296,86.328,280700002.0
2005-02-04 14:48:00,86.346,86.346,86.306,86.315,159099998.0
2005-02-04 14:49:00,86.321,86.357,86.321,86.355,189899997.0
2005-02-04 14:50:00,86.36,86.387,86.325,86.362,352100003.0
2005-02-04 14:51:00,86.347,86.358,86.33,86.346,245699995.0
2005-02-04 14:52:00,86.328,86.352,86.312,86.323,322800003.0
2005-02-04 14:53:00,86.315,86.366,86.31,86.338,208700003.0
2005-02-04 14:54:00,86.363,86.378,86.348,86.36,226799995.0
2005-02-04 14:55:00,86.382,86.382,86.339,86.356,306700000.0
2005-02-04 14:56:00,86.377,86.384,86.355,86.384,277000000.0
2005-02-04 14:57:00,86.367,86.39,86.355,86.372,390999995.0
2005-02-04 14:58:00,86.368,86.392,86.367,86.387,66500000.0
2005-02-04 14:59:00,86.367,86.382,86.314,86.332,265199998.0
2005-02-04 15:00:00,86.336,86.355,86.324,86.327,270299997.0
2005-02-04 15:01:00,86.341,86.364,86.336,86.354,195000001.0
2005-02-04 15:02:00,86.349,86.382,86.343,86.351,192999998.0
2005-02-04 15:03:00,86.372,86.382,86.336,86.346,251800001.0
2005-02-04 15:04:00,86.352,86.352,86.329,86.341,169199998.0
2005-02-04 15:05:00,86.335,86.366,86.311,86.35,160200000.0
2005-02-04 15:06:00,86.337,86.363,86.332,86.352,313200001.0
2005-02-04 15:07:00,86.343,86.358,86.323,86.334,243700001.0
2005-02-04 15:08:00,86.345,86.353,86.327,86.352,229900000.0
2005-02-04 15:09:00,86.34,86.374,86.34,86.359,206400002.0
2005-02-04 15:10:00,86.343,86.381,86.337,86.37,258600000.0
2005-02-04 15:11:00,86.372,86.392,86.357,86.368,320700002.0
2005-02-04 15:12:00,86.396,86.43,86.375,86.411,220199996.0
2005-02-04 15:13:00,86.419,86.419,86.392,86.405,272499999.0
2005-02-04 15:14:00,86.407,86.419,86.351,86.365,193099999.0
2005-02-04 15:15:00,86.351,86.378,86.343,86.378,299099998.0
2005-02-04 15:16:00,86.354,86.38,86.354,86.375,259199996.0
2005-02-04 15:17:00,86.325,86.358,86.321,86.339,303899998.0
2005-02-04 15:18:00,86.333,86.38,86.316,86.355,202099997.0
2005-02-04 15:19:00,86.402,86.402,86.352,86.352,248899999.0
2005-02-04 15:20:00,86.373,86.388,86.346,86.366,263499998.0
2005-02-04 15:21:00,86.362,86.387,86.342,86.387,158499999.0
2005-02-04 15:22:00,86.387,86.389,86.315,86.378,340300001.0
2005-02-04 15:23:00,86.374,86.392,86.356,86.367,502300002.0
2005-02-04 15:24:00,86.359,86.381,86.352,86.375,271800000.0
2005-02-04 15:25:00,86.393,86.416,86.377,86.416,180799997.0
2005-02-04 15:26:00,86.405,86.426,86.378,86.386,188100001.0
2005-02-04 15:27:00,86.36,86.382,86.34,86.341,311300002.0
2005-02-04 15:28:00,86.324,86.448,86.322,86.435,230700000.0
2005-02-04 15:29:00,86.363,86.437,86.35,86.366,222600000.0
2005-02-04 15:30:00,86.477,86.543,86.468,86.537,320999999.0
2005-02-04 15:31:00,86.525,86.569,86.509,86.538,248300001.0
2005-02-04 15:32:00,86.509,86.58,86.482,86.58,179399996.0
2005-02-04 15:33:00,86.567,86.625,86.557,86.595,165100000.0
2005-02-04 15:34:00,86.601,86.621,86.519,86.555,335299999.0
2005-02-04 15:35:00,86.536,86.559,86.5,86.53,402100002.0
2005-02-04 15:36:00,86.573,86.573,86.534,86.541,300900002.0
2005-02-04 15:37:00,86.533,86.567,86.493,86.507,235699996.0
2005-02-04 15:38:00,86.522,86.545,86.505,86.526,260800002.0
2005-02-04 15:39:00,86.533,86.584,86.513,86.554,226300004.0
2005-02-04 15:40:00,86.552,86.592,86.546,86.575,416300000.0
2005-02-04 15:41:00,86.543,86.57,86.513,86.531,207700001.0
2005-02-04 15:42:00,86.52,86.545,86.509,86.51,151299999.0
2005-02-04 15:43:00,86.492,86.518,86.448,86.448,230200001.0
2005-02-04 15:44:00,86.462,86.483,86.44,86.456,332100001.0
2005-02-04 15:45:00,86.449,86.484,86.415,86.421,255299998.0
2005-02-04 15:46:00,86.408,86.455,86.402,86.425,224299998.0
2005-02-04 15:47:00,86.371,86.409,86.348,86.367,264499998.0
2005-02-04 15:48:00,86.372,86.384,86.348,86.348,191499999.0
2005-02-04 15:49:00,86.327,86.348,86.31,86.331,263699997.0
2005-02-04 15:50:00,86.298,86.298,86.231,86.26,144399996.0
2005-02-04 15:51:00,86.26,86.297,86.235,86.244,338899999.0
2005-02-04 15:52:00,86.157,86.221,86.1,86.221,398299996.0
2005-02-04 15:53:00,86.201,86.232,86.175,86.206,277400002.0
2005-02-04 15:54:00,86.155,86.223,86.145,86.194,219400001.0
2005-02-04 15:55:00,86.202,86.233,86.194,86.223,320799997.0
2005-02-04 15:56:00,86.213,86.24,86.198,86.214,331699998.0
2005-02-04 15:57:00,86.183,86.222,86.183,86.218,279799998.0
2005-02-04 15:58:00,86.2,86.232,86.187,86.191,256799998.0
2005-02-04 15:59:00,86.172,86.219,86.164,86.219,196699998.0
2005-02-04 16:00:00,86.179,86.213,86.176,86.183,217499998.0
2005-02-04 16:01:00,86.196,86.202,86.156,86.156,188400001.0
2005-02-04 16:02:00,86.162,86.179,86.145,86.161,314299997.0
2005-02-04 16:03:00,86.185,86.192,86.145,86.179,435500000.0
2005-02-04 16:04:00,86.158,86.19,86.142,86.156,342400001.0
2005-02-04 16:05:00,86.172,86.177,86.131,86.131,114199997.0
2005-02-04 16:06:00,86.158,86.163,86.113,86.124,387399999.0
2005-02-04 16:07:00,86.104,86.125,86.074,86.1,453200002.0
2005-02-04 16:08:00,86.11,86.132,86.083,86.109,209399998.0
2005-02-04 16:09:00,86.099,86.14,86.099,86.117,138500001.0
2005-02-04 16:10:00,86.133,86.173,86.112,86.141,378900000.0
2005-02-04 16:11:00,86.132,86.155,86.122,86.136,243799999.0
2005-02-04 16:12:00,86.139,86.139,86.102,86.105,223799997.0
2005-02-04 16:13:00,86.098,86.109,86.054,86.088,348599997.0
2005-02-04 16:14:00,86.085,86.096,86.059,86.061,181299999.0
2005-02-04 16:15:00,86.083,86.104,86.059,86.081,225699999.0
2005-02-04 16:16:00,86.129,86.158,86.116,86.158,255899999.0
2005-02-04 16:17:00,86.164,86.185,86.111,86.111,196899998.0
2005-02-04 16:18:00,86.163,86.163,86.118,86.122,184199999.0
2005-02-04 16:19:00,86.125,86.147,86.114,86.122,207499994.0
2005-02-04 16:20:00,86.148,86.19,86.137,86.152,197800000.0
2005-02-04 16:21:00,86.132,86.151,86.102,86.139,202299999.0
2005-02-04 16:22:00,86.123,86.149,86.111,86.121,232999999.0
2005-02-04 16:23:00,86.126,86.166,86.117,86.126,211599995.0
2005-02-04 16:24:00,86.167,86.169,86.113,86.114,382400002.0
2005-02-04 16:25:00,86.126,86.14,86.097,86.105,202200003.0
2005-02-04 16:26:00,86.132,86.141,86.115,86.139,268900006.0
2005-02-04 16:27:00,86.142,86.162,86.114,86.146,331299997.0
2005-02-04 16:28:00,86.123,86.15,86.123,86.127,296900003.0
2005-02-04 16:29:00,86.148,86.165,86.12,86.12,202799998.0
2005-02-04 16:30:00,86.128,86.151,86.111,86.137,109500001.0
2005-02-04 16:31:00,86.19,86.192,86.133,86.162,273899997.0
2005-02-04 16:32:00,86.189,86.196,86.163,86.18,310199998.0
2005-02-04 16:33:00,86.163,86.198,86.149,86.198,248000000.0
2005-02-04 16:34:00,86.172,86.199,86.159,86.179,232499997.0
2005-02-04 16:35:00,86.183,86.204,86.167,86.181,198300003.0
2005-02-04 16:36:00,86.188,86.209,86.178,86.201,224600002.0
2005-02-04 16:37:00,86.173,86.198,86.16,86.17,287600003.0
2005-02-04 16:38:00,86.153,86.194,86.153,86.187,281500002.0
2005-02-04 16:39:00,86.176,86.188,86.157,86.176,300500002.0
2005-02-04 16:40:00,86.187,86.201,86.162,86.19,230799999.0
2005-02-04 16:41:00,86.202,86.216,86.183,86.187,243800001.0
2005-02-04 16:42:00,86.215,86.228,86.173,86.193,320100006.0
2005-02-04 16:43:00,86.173,86.211,86.171,86.2,247600000.0
2005-02-04 16:44:00,86.215,86.215,86.149,86.15,258499994.0
2005-02-04 16:45:00,86.158,86.179,86.144,86.171,365099995.0
2005-02-04 16:46:00,86.175,86.197,86.156,86.178,303399999.0
2005-02-04 16:47:00,86.194,86.21,86.159,86.175,363900001.0
2005-02-04 16:48:00,86.178,86.197,86.152,86.185,363099997.0
2005-02-04 16:49:00,86.19,86.197,86.153,86.153,318900006.0
2005-02-04 16:50:00,86.177,86.192,86.164,86.185,273100000.0
2005-02-04 16:51:00,86.184,86.215,86.184,86.192,229000000.0
2005-02-04 16:52:00,86.166,86.201,86.155,86.182,236199997.0
2005-02-04 16:53:00,86.173,86.189,86.157,86.17,300200000.0
2005-02-04 16:54:00,86.187,86.206,86.171,86.182,238600005.0
2005-02-04 16:55:00,86.195,86.215,86.182,86.203,253100002.0
2005-02-04 16:56:00,86.2,86.215,86.163,86.183,206999999.0
2005-02-04 16:57:00,86.146,86.169,86.136,86.146,203000001.0
2005-02-04 16:58:00,86.144,86.168,86.134,86.147,103700000.0
2005-02-04 16:59:00,86.147,86.152,86.109,86.118,222399998.0
2005-02-04 17:00:00,86.095,86.121,86.086,86.105,234900000.0
2005-02-04 17:01:00,86.105,86.133,86.098,86.12,141999998.0
2005-02-04 17:02:00,86.135,86.146,86.126,86.132,176400002.0
2005-02-04 17:03:00,86.145,86.16,86.12,86.132,167999998.0
2005-02-04 17:04:00,86.151,86.161,86.13,86.133,216600000.0
2005-02-04 17:05:00,86.169,86.172,86.129,86.129,262600001.0
2005-02-04 17:06:00,86.152,86.166,86.131,86.161,221799996.0
2005-02-04 17:07:00,86.166,86.182,86.129,86.139,128700000.0
2005-02-04 17:08:00,86.135,86.158,86.117,86.152,276500001.0
2005-02-04 17:09:00,86.146,86.15,86.122,86.132,219399999.0
2005-02-04 17:10:00,86.133,86.133,86.098,86.114,231900000.0
2005-02-04 17:11:00,86.119,86.119,86.086,86.097,229799999.0
2005-02-04 17:12:00,86.115,86.119,86.092,86.1,277800000.0
2005-02-04 17:13:00,86.108,86.148,86.101,86.148,290799997.0
2005-02-04 17:14:00,86.128,86.152,86.125,86.14,398800003.0
2005-02-04 17:15:00,86.138,86.139,86.089,86.089,165099999.0
2005-02-04 17:16:00,86.116,86.123,86.1,86.109,136399997.0
2005-02-04 17:17:00,86.124,86.141,86.108,86.114,275099997.0
2005-02-04 17:18:00,86.113,86.148,86.113,86.12,306299999.0
2005-02-04 17:19:00,86.089,86.114,86.083,86.086,371700005.0
2005-02-04 17:20:00,86.113,86.116,86.089,86.093,165299998.0
2005-02-04 17:21:00,86.104,86.111,86.074,86.085,323599996.0
2005-02-04 17:22:00,86.098,86.107,86.082,86.082,166900003.0
2005-02-04 17:23:00,86.092,86.113,86.082,86.113,85700001.0
2005-02-04 17:24:00,86.105,86.142,86.083,86.097,309500000.0
2005-02-04 17:25:00,86.08,86.15,86.08,86.103,210500001.0
2005-02-04 17:26:00,86.125,86.125,86.089,86.089,176999996.0
2005-02-04 17:27:00,86.1,86.117,86.091,86.109,322599994.0
2005-02-04 17:28:00,86.108,86.131,86.099,86.123,201200000.0
2005-02-04 17:29:00,86.113,86.128,86.089,86.107,195599998.0
2005-02-04 17:30:00,86.102,86.166,86.091,86.144,363900003.0
2005-02-04 17:31:00,86.107,86.149,86.107,86.146,194599998.0
2005-02-04 17:32:00,86.134,86.16,86.125,86.16,297699995.0
2005-02-04 17:33:00,86.143,86.146,86.107,86.128,295099995.0
2005-02-04 17:34:00,86.129,86.151,86.129,86.14,157800000.0
2005-02-04 17:35:00,86.147,86.152,86.126,86.128,266200005.0
2005-02-04 17:36:00,86.162,86.163,86.128,86.128,219099998.0
2005-02-04 17:37:00,86.145,86.173,86.136,86.153,323000005.0
2005-02-04 17:38:00,86.152,86.167,86.142,86.167,292300002.0
2005-02-04 17:39:00,86.135,86.156,86.13,86.137,218600000.0
2005-02-04 17:40:00,86.153,86.155,86.12,86.142,336300000.0
2005-02-04 17:41:00,86.148,86.177,86.142,86.165,358299999.0
2005-02-04 17:42:00,86.17,86.176,86.152,86.155,280899997.0
2005-02-04 17:43:00,86.167,86.184,86.15,86.169,260700001.0
2005-02-04 17:44:00,86.17,86.179,86.145,86.158,278099998.0
2005-02-04 17:45:00,86.142,86.16,86.135,86.16,174799999.0
2005-02-04 17:46:00,86.164,86.172,86.139,86.159,170799999.0
2005-02-04 17:47:00,86.166,86.173,86.14,86.148,267599999.0
2005-02-04 17:48:00,86.145,86.165,86.142,86.15,185600000.0
2005-02-04 17:49:00,86.12,86.153,86.116,86.135,255399996.0
2005-02-04 17:50:00,86.128,86.155,86.124,86.155,201700002.0
2005-02-04 17:51:00,86.16,86.184,86.142,86.158,219799997.0
2005-02-04 17:52:00,86.177,86.178,86.145,86.151,124500000.0
2005-02-04 17:53:00,86.153,86.153,86.095,86.105,173699999.0
2005-02-04 17:54:00,86.089,86.089,86.055,86.067,263900004.0
2005-02-04 17:55:00,86.064,86.077,86.043,86.064,338199999.0
2005-02-04 17:56:00,86.076,86.101,86.072,86.084,260399999.0
2005-02-04 17:57:00,86.096,86.12,86.083,86.089,225600003.0
2005-02-04 17:58:00,86.098,86.101,86.078,86.078,216399998.0
2005-02-04 17:59:00,86.067,86.09,86.061,86.08,249600000.0
2005-02-04 18:00:00,86.071,86.071,86.032,86.047,76099999.0
2005-02-04 18:01:00,86.045,86.098,86.026,86.031,1941100005.0
2005-02-04 18:02:00,85.97,85.98,85.97,85.98,1556799989.0
2005-02-04 18:03:00,85.99,85.99,85.95,85.96,1556799989.0
2005-02-04 18:04:00,85.95,85.95,85.93,85.93,1556799989.0
2005-02-04 18:05:00,85.92,85.93,85.89,85.89,1556799989.0
2005-02-04 18:06:00,85.88,85.89,85.88,85.88,1556799989.0
2005-02-04 18:07:00,85.88,85.89,85.88,85.89,1556799989.0
2005-02-04 18:08:00,85.89,85.89,85.87,85.87,1556799989.0
2005-02-04 18:09:00,85.85,85.87,85.85,85.85,1556799989.0
2005-02-04 18:10:00,86.065,86.091,86.051,86.083,1556799989.0
2005-02-04 18:11:00,86.077,86.093,86.058,86.068,921999995.0
2005-02-04 18:12:00,86.07,86.085,86.043,86.056,1193999983.0
2005-02-04 18:13:00,86.041,86.075,86.017,86.054,1841599994.0
2005-02-04 18:14:00,85.87,85.87,85.87,85.87,1280099994.0
2005-02-04 18:15:00,85.87,85.87,85.87,85.87,1280099994.0
2005-02-04 18:16:00,85.87,85.88,85.87,85.88,1280099994.0
2005-02-04 18:17:00,85.991,86.022,85.981,86.006,1280099994.0
2005-02-04 18:18:00,86.009,86.035,86.009,86.031,1115000008.0
2005-02-04 18:19:00,86.009,86.033,85.998,86.005,2109099986.0
2005-02-04 18:20:00,86.009,86.048,85.992,85.998,1872299998.0
2005-02-04 18:21:00,86.008,86.027,85.991,86.012,1822400002.0
2005-02-04 18:22:00,86.04,86.044,86.002,86.014,1455099998.0
2005-02-04 18:23:00,85.87,85.87,85.87,85.87,2069500000.0
2005-02-04 18:24:00,85.86,85.86,85.86,85.86,2069500000.0
2005-02-04 18:25:00,86.029,86.048,86.009,86.015,2069500000.0
2005-02-04 18:26:00,85.86,85.88,85.86,85.88,1411199997.0
2005-02-04 18:27:00,86.007,86.03,85.996,86.019,1411199997.0
2005-02-04 18:28:00,86.02,86.022,85.983,85.99,1511799996.0
2005-02-04 18:29:00,85.994,86.041,85.986,86.029,1016699999.0
2005-02-04 18:30:00,86.004,86.004,85.963,85.979,989799996.0
2005-02-04 18:31:00,85.985,85.997,85.962,85.975,1508099998.0
2005-02-04 18:32:00,85.975,86.014,85.946,85.952,2086399994.0
2005-02-04 18:33:00,85.889,85.951,85.882,85.921,2145799992.0
2005-02-04 18:34:00,85.919,85.944,85.904,85.922,2019600000.0
2005-02-04 18:35:00,85.936,85.94,85.891,85.9,1781100005.0
2005-02-04 18:36:00,85.942,85.954,85.916,85.928,864699992.0
2005-02-04 18:37:00,85.965,85.977,85.93,85.965,1199100007.0
2005-02-04 18:38:00,85.942,85.989,85.925,85.954,845099994.0
2005-02-04 18:39:00,85.956,85.973,85.932,85.936,986900005.0
2005-02-04 18:40:00,85.931,85.966,85.929,85.962,1965699998.0
2005-02-04 18:41:00,85.948,85.969,85.929,85.968,743199991.0
2005-02-04 18:42:00,85.956,85.974,85.92,85.938,1145299991.0
2005-02-04 18:43:00,85.928,85.938,85.897,85.914,473199996.0
2005-02-04 18:44:00,85.936,85.944,85.914,85.916,932399990.0
2005-02-04 18:45:00,85.919,85.958,85.917,85.948,806099990.0
2005-02-04 18:46:00,85.957,85.972,85.933,85.944,778600002.0
2005-02-04 18:47:00,85.947,85.967,85.917,85.926,277199996.0
2005-02-04 18:48:00,85.905,85.943,85.905,85.936,699800000.0
2005-02-04 18:49:00,85.938,85.938,85.904,85.915,551599997.0
2005-02-04 18:50:00,85.893,85.929,85.89,85.915,911399997.0
2005-02-04 18:51:00,85.901,85.954,85.901,85.91,1190500001.0
2005-02-04 18:52:00,85.897,85.924,85.886,85.913,1242399985.0
2005-02-04 18:53:00,85.914,85.947,85.913,85.947,1449499996.0
2005-02-04 18:54:00,85.949,85.972,85.932,85.946,1355700004.0
2005-02-04 18:55:00,85.959,85.974,85.929,85.959,1745600009.0
2005-02-04 18:56:00,85.967,85.967,85.927,85.933,352499998.0
2005-02-04 18:57:00,85.927,85.95,85.921,85.944,416700000.0
2005-02-04 18:58:00,85.929,85.963,85.929,85.944,1005999997.0
2005-02-04 18:59:00,85.953,85.971,85.923,85.951,1086899994.0
2005-02-04 19:00:00,85.962,85.977,85.931,85.931,377400000.0
2005-02-04 19:01:00,85.945,85.962,85.921,85.923,559199997.0
2005-02-04 19:02:00,85.943,85.973,85.933,85.954,340999998.0
2005-02-04 19:03:00,85.976,85.985,85.94,85.941,626700002.0
2005-02-04 19:04:00,85.938,85.949,85.912,85.912,526500000.0
2005-02-04 19:05:00,85.928,85.928,85.861,85.871,416900002.0
2005-02-04 19:06:00,85.876,85.905,85.855,85.856,817199998.0
2005-02-04 19:07:00,85.876,85.908,85.858,85.858,1524900002.0
2005-02-04 19:08:00,85.852,85.89,85.839,85.858,1697399995.0
2005-02-04 19:09:00,85.848,85.873,85.837,85.858,1001999992.0
2005-02-04 19:10:00,85.87,85.876,85.841,85.863,293300000.0
2005-02-04 19:11:00,85.865,85.875,85.848,85.872,593699994.0
2005-02-04 19:12:00,85.876,85.898,85.864,85.871,290000000.0
2005-02-04 19:13:00,85.858,85.881,85.842,85.86,465099996.0
2005-02-04 19:14:00,85.848,85.881,85.836,85.857,382100000.0
2005-02-04 19:15:00,85.856,85.872,85.839,85.852,1096599997.0
2005-02-04 19:16:00,85.853,85.881,85.853,85.874,479499991.0
2005-02-04 19:17:00,85.864,85.889,85.85,85.886,913599987.0
2005-02-04 19:18:00,85.89,85.89,85.844,85.844,713499996.0
2005-02-04 19:19:00,85.854,85.871,85.831,85.848,1246399987.0
2005-02-04 19:20:00,85.872,85.902,85.844,85.875,585299996.0
2005-02-04 19:21:00,85.9,85.912,85.871,85.874,722699998.0
2005-02-04 19:22:00,85.874,85.874,85.838,85.847,187100002.0
2005-02-04 19:23:00,85.858,85.87,85.826,85.826,1680999990.0
2005-02-04 19:24:00,85.853,85.87,85.835,85.847,634200000.0
2005-02-04 19:25:00,85.84,85.851,85.798,85.8,1090399994.0
2005-02-04 19:26:00,85.828,85.87,85.806,85.857,1768999989.0
2005-02-04 19:27:00,85.874,85.882,85.848,85.858,1437999996.0
2005-02-04 19:28:00,85.868,85.899,85.868,85.89,903599989.0
2005-02-04 19:29:00,85.886,85.899,85.866,85.877,289000003.0
2005-02-04 19:30:00,85.883,85.907,85.873,85.885,1356700002.0
2005-02-04 19:31:00,85.895,85.91,85.88,85.896,611499996.0
2005-02-04 19:32:00,85.903,85.926,85.894,85.925,988599994.0
2005-02-04 19:33:00,85.896,85.922,85.874,85.901,513099997.0
2005-02-04 19:34:00,85.897,85.922,85.89,85.897,1206499996.0
2005-02-04 19:35:00,85.91,85.926,85.88,85.895,938699998.0
2005-02-04 19:36:00,85.893,85.928,85.892,85.907,635300000.0
2005-02-04 19:37:00,85.921,85.926,85.904,85.904,219600004.0
2005-02-04 19:38:00,85.894,85.929,85.874,85.89,742100000.0
2005-02-04 19:39:00,85.877,85.895,85.861,85.891,1021899998.0
2005-02-04 19:40:00,85.877,85.9,85.852,85.852,823900001.0
2005-02-04 19:41:00,85.833,85.869,85.827,85.852,1123499992.0
2005-02-04 19:42:00,85.83,85.857,85.811,85.821,1018399999.0
2005-02-04 19:43:00,85.829,85.837,85.807,85.818,334899996.0
2005-02-04 19:44:00,85.818,85.857,85.812,85.83,968000004.0
2005-02-04 19:45:00,85.841,85.843,85.819,85.828,236199997.0
2005-02-04 19:46:00,85.858,85.88,85.839,85.858,479699994.0
2005-02-04 19:47:00,85.85,85.87,85.833,85.862,262900000.0
2005-02-04 19:48:00,85.848,85.885,85.823,85.885,1001599998.0
2005-02-04 19:49:00,85.86,85.867,85.802,85.802,736199998.0
2005-02-04 19:50:00,85.798,85.845,85.798,85.819,633699999.0
2005-02-04 19:51:00,85.827,85.864,85.81,85.82,532300002.0
2005-02-04 19:52:00,85.803,85.831,85.8,85.82,386399998.0
2005-02-04 19:53:00,85.8,85.835,85.792,85.8,949099999.0
2005-02-04 19:54:00,85.819,85.851,85.805,85.834,830699995.0
2005-02-04 19:55:00,85.82,85.842,85.809,85.815,266300001.0
2005-02-04 19:56:00,85.815,85.833,85.769,85.779,609899998.0
2005-02-04 19:57:00,85.775,85.793,85.759,85.789,568399996.0
2005-02-04 19:58:00,85.788,85.797,85.769,85.782,1094199997.0
2005-02-04 19:59:00,85.794,85.82,85.772,85.803,808900004.0
2005-02-04 20:00:00,85.804,85.814,85.768,85.768,508199995.0
2005-02-04 20:01:00,85.806,85.846,85.777,85.817,467499997.0
2005-02-04 20:02:00,85.834,85.861,85.807,85.85,524000001.0
2005-02-04 20:03:00,85.841,85.868,85.821,85.84,550899997.0
2005-02-04 20:04:00,85.832,85.837,85.807,85.82,598500000.0
2005-02-04 20:05:00,85.843,85.854,85.827,85.831,512800001.0
2005-02-04 20:06:00,85.852,85.863,85.82,85.82,599200004.0
2005-02-04 20:07:00,85.852,85.859,85.833,85.842,528500000.0
2005-02-04 20:08:00,85.86,85.893,85.842,85.869,839000003.0
2005-02-04 20:09:00,85.853,85.87,85.836,85.849,437600000.0
2005-02-04 20:10:00,85.845,85.865,85.829,85.841,606199998.0
2005-02-04 20:11:00,85.831,85.859,85.817,85.854,1427299997.0
2005-02-04 20:12:00,85.833,85.87,85.831,85.87,1521699996.0
2005-02-04 20:13:00,85.87,85.874,85.84,85.855,1030099996.0
2005-02-04 20:14:00,85.861,85.871,85.83,85.846,562000001.0
2005-02-04 20:15:00,85.863,85.873,85.837,85.845,1187399994.0
2005-02-04 20:16:00,85.873,85.885,85.83,85.83,1242099986.0
2005-02-04 20:17:00,85.846,85.857,85.831,85.831,314500000.0
2005-02-04 20:18:00,85.854,85.854,85.818,85.831,185499998.0
2005-02-04 20:19:00,85.862,85.862,85.814,85.839,1509099997.0
2005-02-04 20:20:00,85.835,85.859,85.818,85.851,1559299994.0
2005-02-04 20:21:00,85.836,85.863,85.828,85.852,408599995.0
2005-02-04 20:22:00,85.853,85.863,85.829,85.847,960900004.0
2005-02-04 20:23:00,85.826,85.857,85.823,85.841,747099994.0
2005-02-04 20:24:00,85.833,85.857,85.831,85.852,497600003.0
2005-02-04 20:25:00,85.861,85.862,85.816,85.831,619599990.0
2005-02-04 20:26:00,85.851,85.875,85.84,85.871,469799997.0
2005-02-04 20:27:00,85.881,85.881,85.84,85.859,1146399998.0
2005-02-04 20:28:00,85.862,85.88,85.834,85.847,2000899992.0
2005-02-04 20:31:00,85.82,85.835,85.793,85.826,1540700001.0
2005-02-04 20:32:00,85.833,85.899,85.819,85.857,2134699993.0
2005-02-04 20:33:00,85.834,85.873,85.832,85.865,511400001.0
2005-02-04 20:34:00,85.867,85.889,85.852,85.863,221300001.0
2005-02-04 20:35:00,85.822,85.854,85.803,85.821,578799999.0
2005-02-04 20:36:00,85.823,85.835,85.807,85.817,582599994.0
2005-02-04 20:37:00,85.812,85.844,85.803,85.841,441799996.0
2005-02-04 20:38:00,85.813,85.835,85.797,85.832,1362399992.0
2005-02-04 20:39:00,85.835,85.852,85.819,85.822,1276700005.0
2005-02-04 20:40:00,85.832,85.854,85.818,85.854,1538499999.0
2005-02-04 20:41:00,85.843,85.874,85.834,85.874,774300000.0
2005-02-04 20:42:00,85.847,85.863,85.818,85.846,788299998.0
2005-02-04 20:43:00,85.834,85.867,85.829,85.849,660699996.0
2005-02-04 20:44:00,85.868,85.874,85.822,85.845,1233099995.0
2005-02-04 20:45:00,85.847,85.87,85.819,85.819,824000000.0
2005-02-04 20:46:00,85.823,85.862,85.807,85.846,825399994.0
2005-02-04 20:47:00,85.829,85.851,85.812,85.82,1360500008.0
2005-02-04 20:48:00,85.84,85.862,85.829,85.844,846899992.0
2005-02-04 20:49:00,85.873,85.873,85.84,85.856,806900008.0
2005-02-04 20:50:00,85.845,85.858,85.817,85.817,775499996.0
2005-02-04 20:51:00,85.839,85.871,85.836,85.863,754199996.0
2005-02-04 20:52:00,85.862,85.88,85.84,85.871,556099998.0
2005-02-04 20:53:00,85.859,85.885,85.842,85.885,1517499990.0
2005-02-04 20:54:00,85.898,85.934,85.867,85.912,244200000.0
2005-02-04 20:55:00,85.918,85.935,85.876,85.915,1258099990.0
2005-02-04 20:56:00,85.892,85.92,85.848,85.865,1038400000.0
2005-02-04 20:57:00,85.9,85.9,85.865,85.875,1364199983.0
2005-02-04 20:58:00,85.89,85.91,85.89,85.91,2094099994.0
2005-02-04 20:59:00,85.904,85.934,85.888,85.914,2094099994.0
2005-02-04 21:00:00,85.92,85.92,85.91,85.91,588899999.0
2005-02-04 21:01:00,85.91,85.94,85.91,85.94,588899999.0
2005-02-04 21:02:00,85.892,85.917,85.879,85.91,588899999.0
2005-02-04 21:03:00,85.881,85.895,85.848,85.863,477499992.0
2005-02-04 21:04:00,85.863,85.872,85.847,85.849,502899999.0
2005-02-04 21:05:00,85.851,85.889,85.851,85.874,403300001.0
2005-02-04 21:06:00,85.843,85.864,85.835,85.844,669799996.0
2005-02-04 21:07:00,85.832,85.861,85.829,85.86,547400001.0
2005-02-04 21:08:00,85.853,85.863,85.832,85.838,342299997.0
2005-02-04 21:09:00,85.847,85.856,85.823,85.838,319700001.0
2005-02-04 21:10:00,85.861,85.878,85.845,85.859,540900001.0
2005-02-04 21:11:00,85.868,85.891,85.854,85.854,433000002.0
2005-02-04 21:12:00,85.851,85.897,85.851,85.897,460399999.0
2005-02-04 21:13:00,85.878,85.909,85.871,85.9,1084499998.0
2005-02-04 21:14:00,85.909,85.941,85.895,85.919,1046200002.0
2005-02-04 21:15:00,85.922,85.954,85.916,85.928,1130599998.0
2005-02-04 21:16:00,85.927,85.952,85.917,85.924,646900002.0
2005-02-04 21:17:00,85.932,85.951,85.906,85.934,1418299989.0
2005-02-04 21:18:00,85.938,85.949,85.917,85.927,708000002.0
2005-02-04 21:19:00,85.931,85.949,85.915,85.93,1249199997.0
2005-02-04 21:20:00,85.946,85.956,85.913,85.935,1641500007.0
2005-02-04 21:21:00,85.925,85.945,85.892,85.9,1905699992.0
2005-02-04 21:22:00,85.89,85.908,85.856,85.896,1511299990.0
2005-02-04 21:23:00,85.901,85.916,85.876,85.905,867400004.0
2005-02-04 21:24:00,85.913,85.913,85.862,85.892,1098900007.0
2005-02-04 21:25:00,85.911,85.917,85.875,85.878,1412999995.0
2005-02-04 21:26:00,85.896,85.914,85.885,85.9,448399997.0
2005-02-04 21:27:00,85.882,85.913,85.88,85.895,480599998.0
2005-02-04 21:28:00,85.891,85.896,85.876,85.876,288199998.0
2005-02-04 21:29:00,85.876,85.886,85.852,85.877,553399994.0
2005-02-04 21:30:00,85.88,85.891,85.852,85.861,398599995.0
2005-02-04 21:31:00,85.87,85.88,85.849,85.851,306799999.0
2005-02-04 21:32:00,85.897,85.91,85.884,85.887,1297799994.0
2005-02-04 21:33:00,85.869,85.902,85.866,85.901,241699997.0
2005-02-04 21:34:00,85.887,85.887,85.843,85.843,388400002.0
2005-02-04 21:35:00,85.892,85.897,85.867,85.871,435000001.0
2005-02-04 21:36:00,85.853,85.887,85.85,85.871,281900001.0
2005-02-04 21:37:00,85.843,85.896,85.843,85.896,391199999.0
2005-02-04 21:38:00,85.875,85.888,85.855,85.859,526500000.0
2005-02-04 21:39:00,85.853,85.877,85.853,85.871,327499999.0
2005-02-04 21:40:00,85.84,85.849,85.808,85.82,377099999.0
2005-02-04 21:41:00,85.837,85.843,85.819,85.819,432400000.0
2005-02-04 21:42:00,85.84,85.843,85.808,85.815,720099996.0
2005-02-04 21:43:00,85.82,85.834,85.799,85.824,604799996.0
2005-02-04 21:44:00,85.832,85.858,85.808,85.837,1523799995.0
2005-02-04 21:45:00,85.842,85.86,85.828,85.857,1062999999.0
2005-02-04 21:46:00,85.86,85.86,85.817,85.817,477500005.0
2005-02-04 21:47:00,85.833,85.852,85.806,85.816,774800000.0
2005-02-04 21:48:00,85.82,85.833,85.803,85.816,278700000.0
2005-02-04 21:49:00,85.83,85.841,85.815,85.833,836799994.0
2005-02-04 21:50:00,85.813,85.834,85.804,85.823,241899994.0
2005-02-04 21:51:00,85.823,85.849,85.809,85.825,273799996.0
2005-02-04 21:52:00,85.807,85.847,85.807,85.83,495900000.0
2005-02-04 21:53:00,85.836,85.836,85.809,85.815,209000000.0
2005-02-04 21:54:00,85.823,85.838,85.815,85.837,248100005.0
2005-02-04 21:55:00,85.832,85.845,85.816,85.823,304000000.0
2005-02-04 21:56:00,85.841,85.853,85.83,85.847,629899998.0
2005-02-04 21:57:00,85.856,85.888,85.855,85.87,121500000.0
2005-02-04 21:58:00,85.884,85.917,85.883,85.917,147000001.0
2005-02-04 21:59:00,85.912,85.93,85.882,85.9,558600000.0
2005-02-04 22:00:00,85.905,85.919,85.872,85.886,731299999.0
2005-02-04 22:01:00,85.89,85.934,85.879,85.914,1023900004.0
2005-02-04 22:02:00,85.93,85.96,85.921,85.931,1129399992.0
2005-02-04 22:03:00,85.924,85.951,85.91,85.927,274599998.0
2005-02-04 22:04:00,85.948,85.948,85.901,85.915,669999996.0
2005-02-04 22:05:00,85.924,85.953,85.915,85.941,420599999.0
2005-02-04 22:06:00,85.921,85.939,85.908,85.927,192599995.0
2005-02-04 22:07:00,85.907,85.938,85.907,85.938,174399998.0
2005-02-04 22:08:00,85.913,85.93,85.882,85.9,228099996.0
2005-02-04 22:09:00,85.918,85.938,85.904,85.932,460400002.0
2005-02-04 22:10:00,85.941,85.947,85.91,85.91,228000001.0
2005-02-04 22:11:00,85.949,85.953,85.915,85.928,397000004.0
2005-02-04 22:12:00,85.942,85.95,85.901,85.916,433000000.0
2005-02-04 22:13:00,85.919,85.94,85.894,85.94,378800004.0
2005-02-04 22:14:00,85.931,85.942,85.912,85.918,270900004.0
2005-02-04 22:15:00,85.915,85.919,85.89,85.893,587599998.0
2005-02-04 22:16:00,85.917,85.917,85.881,85.887,489499996.0
2005-02-04 22:17:00,85.927,85.941,85.908,85.929,170399999.0
2005-02-04 22:18:00,85.92,85.938,85.908,85.93,267700003.0
2005-02-04 22:19:00,85.919,85.937,85.911,85.933,226799998.0
2005-02-04 22:20:00,85.927,85.948,85.925,85.935,172600000.0
2005-02-04 22:21:00,85.929,85.95,85.915,85.926,302600002.0
2005-02-04 22:22:00,85.927,85.945,85.909,85.925,433599997.0
2005-02-04 22:23:00,85.92,85.945,85.911,85.923,236799998.0
2005-02-04 22:24:00,85.922,85.94,85.911,85.94,153700001.0
2005-02-04 22:25:00,85.925,85.945,85.911,85.928,223399998.0
2005-02-04 22:26:00,85.904,85.939,85.904,85.907,232000001.0
2005-02-04 22:27:00,85.923,85.929,85.902,85.904,803599991.0
2005-02-04 22:28:00,85.901,85.92,85.879,85.919,380399998.0
2005-02-04 22:29:00,85.931,85.931,85.888,85.888,495800002.0
2005-02-04 22:30:00,85.89,85.933,85.884,85.933,415599997.0
2005-02-04 22:31:00,85.921,85.928,85.9,85.91,102099999.0
2005-02-04 22:32:00,85.92,85.933,85.902,85.903,203800002.0
2005-02-04 22:33:00,85.921,85.921,85.895,85.895,437999998.0
2005-02-04 22:34:00,85.913,85.928,85.891,85.897,426099993.0
2005-02-04 22:35:00,85.915,85.927,85.902,85.915,355600000.0
2005-02-04 22:36:00,85.906,85.921,85.887,85.918,630400002.0
2005-02-04 22:37:00,85.906,85.932,85.904,85.932,211800002.0
2005-02-04 22:38:00,85.909,85.933,85.896,85.896,280300001.0
2005-02-04 22:39:00,85.91,85.914,85.879,85.885,313099999.0
2005-02-04 22:40:00,85.902,85.902,85.874,85.882,354899997.0
2005-02-04 22:41:00,85.874,85.887,85.857,85.869,316900000.0
2005-02-04 22:42:00,85.875,85.915,85.87,85.915,198799999.0
2005-02-04 22:43:00,85.9,85.925,85.886,85.894,594699997.0
2005-02-04 22:44:00,85.896,85.918,85.884,85.906,500599997.0
2005-02-04 22:45:00,85.914,85.932,85.895,85.93,452399996.0
2005-02-04 22:46:00,85.898,85.918,85.874,85.913,370200001.0
2005-02-04 22:47:00,85.906,85.906,85.859,85.872,320299996.0
2005-02-04 22:48:00,85.895,85.906,85.863,85.863,478599996.0
2005-02-04 22:49:00,85.897,85.915,85.875,85.888,508899994.0
2005-02-04 22:50:00,85.906,85.906,85.874,85.874,267199999.0
2005-02-04 22:51:00,85.89,85.914,85.873,85.892,402599992.0
2005-02-04 22:52:00,85.912,85.92,85.886,85.886,315300001.0
2005-02-04 22:53:00,85.885,85.906,85.835,85.897,369499999.0
2005-02-04 22:54:00,85.869,85.898,85.854,85.872,334500001.0
2005-02-04 22:55:00,85.875,85.91,85.857,85.866,360000001.0
2005-02-04 22:56:00,85.855,85.893,85.855,85.893,218300000.0
2005-02-04 22:57:00,85.865,85.886,85.848,85.88,172299998.0
2005-02-04 22:58:00,85.846,85.872,85.843,85.859,136400002.0
2005-02-04 22:59:00,85.872,85.872,85.802,85.818,429200004.0
2005-02-04 23:00:00,85.884,85.884,85.861,85.882,207099999.0
2005-02-04 23:01:00,85.889,85.902,85.87,85.883,229699999.0
2005-02-04 23:02:00,85.897,85.907,85.887,85.902,244199998.0
2005-02-04 23:03:00,85.9,85.928,85.9,85.916,173899999.0
2005-02-04 23:04:00,85.908,85.908,85.859,85.891,144499998.0
2005-02-04 23:05:00,85.906,85.93,85.892,85.91,150800001.0
2005-02-04 23:06:00,85.917,85.929,85.903,85.903,127500000.0
2005-02-04 23:07:00,85.898,85.936,85.895,85.936,134899999.0
2005-02-04 23:08:00,85.91,85.932,85.9,85.909,320000000.0
2005-02-04 23:09:00,85.894,85.928,85.894,85.909,88399999.0
2005-02-04 23:10:00,85.911,85.928,85.904,85.909,174999998.0
2005-02-04 23:11:00,85.902,85.925,85.901,85.91,357900001.0
2005-02-04 23:12:00,85.916,85.927,85.901,85.914,192700000.0
2005-02-04 23:13:00,85.912,85.926,85.889,85.899,120699999.0
2005-02-04 23:14:00,85.923,85.927,85.894,85.909,351400004.0
2005-02-04 23:15:00,85.921,85.934,85.905,85.929,136100000.0
2005-02-04 23:16:00,85.904,85.94,85.904,85.935,193700000.0
2005-02-04 23:17:00,85.92,85.958,85.92,85.957,287999995.0
2005-02-04 23:18:00,85.935,85.955,85.935,85.952,175399999.0
2005-02-04 23:19:00,85.923,85.943,85.923,85.942,89499998.0
2005-02-04 23:20:00,85.941,85.953,85.919,85.931,203300000.0
2005-02-04 23:21:00,85.943,85.952,85.927,85.939,115300001.0
2005-02-04 23:22:00,85.931,85.945,85.916,85.935,171600000.0
2005-02-04 23:23:00,85.94,85.947,85.904,85.904,155299998.0
2005-02-04 23:24:00,85.935,85.935,85.886,85.886,383699995.0
2005-02-04 23:25:00,85.912,85.933,85.905,85.905,212599994.0
2005-02-04 23:26:00,85.9,85.94,85.887,85.928,121400000.0
2005-02-04 23:27:00,85.925,85.925,85.897,85.916,179699998.0
2005-02-04 23:28:00,85.928,85.949,85.928,85.945,207299997.0
2005-02-04 23:29:00,85.955,85.955,85.909,85.921,301999997.0
2005-02-04 23:30:00,85.952,85.955,85.92,85.92,135000000.0
2005-02-04 23:31:00,85.939,85.939,85.915,85.922,118499999.0
2005-02-04 23:32:00,85.922,85.933,85.895,85.895,190599998.0
2005-02-04 23:33:00,85.901,85.927,85.877,85.884,317299999.0
2005-02-04 23:34:00,85.904,85.912,85.879,85.884,140000000.0
2005-02-04 23:35:00,85.895,85.919,85.88,85.894,288799998.0
2005-02-04 23:36:00,85.895,85.904,85.881,85.888,256900005.0
2005-02-04 23:37:00,85.895,85.924,85.882,85.92,335899997.0
2005-02-04 23:38:00,85.91,85.91,85.877,85.886,227299996.0
2005-02-04 23:39:00,85.896,85.908,85.874,85.892,179399995.0
2005-02-04 23:40:00,85.895,85.91,85.882,85.882,292199995.0
2005-02-04 23:41:00,85.909,85.925,85.896,85.917,189099999.0
2005-02-04 23:42:00,85.901,85.909,85.879,85.879,242300003.0
2005-02-04 23:43:00,85.895,85.92,85.895,85.912,164700000.0
2005-02-04 23:44:00,85.897,85.913,85.863,85.897,308199999.0
2005-02-04 23:45:00,85.909,85.919,85.888,85.912,327500005.0
2005-02-04 23:46:00,85.885,85.906,85.875,85.906,161199999.0
2005-02-04 23:47:00,85.892,85.917,85.888,85.891,209999999.0
2005-02-04 23:48:00,85.899,85.905,85.878,85.886,174699998.0
2005-02-04 23:49:00,85.885,85.904,85.882,85.904,161899999.0
2005-02-04 23:50:00,85.877,85.899,85.874,85.89,220900000.0
2005-02-04 23:51:00,85.863,85.892,85.859,85.89,175500000.0
2005-02-04 23:52:00,85.868,85.895,85.868,85.877,125799999.0
2005-02-04 23:53:00,85.873,85.904,85.873,85.896,154200003.0
2005-02-04 23:54:00,85.864,85.88,85.851,85.866,345600003.0
2005-02-04 23:55:00,85.836,85.862,85.836,85.862,150500000.0
2005-02-04 23:56:00,85.861,85.874,85.841,85.852,192000000.0
2005-02-04 23:57:00,85.874,85.881,85.854,85.867,212500001.0
2005-02-04 23:58:00,85.863,85.917,85.863,85.911,270199997.0
2005-02-04 23:59:00,85.933,85.933,85.897,85.911,160699996.0
2005-02-07 00:00:00,86.065,86.07,86.044,86.063,215999999.0
2005-02-07 00:01:00,86.034,86.065,86.031,86.048,233199998.0
2005-02-07 00:02:00,86.047,86.06,86.029,86.045,158400003.0
2005-02-07 00:03:00,86.042,86.044,86.021,86.026,197600000.0
2005-02-07 00:04:00,86.045,86.066,86.03,86.051,116100000.0
2005-02-07 00:05:00,86.052,86.066,86.027,86.053,322799996.0
2005-02-07 00:06:00,86.019,86.035,86.009,86.033,281099999.0
2005-02-07 00:07:00,86.039,86.06,86.026,86.042,155300001.0
2005-02-07 00:08:00,86.064,86.064,86.03,86.04,164299999.0
2005-02-07 00:09:00,86.025,86.03,85.986,85.986,194400003.0
2005-02-07 00:10:00,86.031,86.035,86.015,86.016,43800000.0
2005-02-07 00:11:00,86.025,86.047,86.014,86.047,191500000.0
2005-02-07 00:12:00,86.039,86.055,86.01,86.03,230100000.0
2005-02-07 00:13:00,86.041,86.061,86.031,86.044,149799999.0
2005-02-07 00:14:00,86.05,86.067,86.025,86.036,141099999.0
2005-02-07 00:15:00,86.052,86.07,86.051,86.065,197700001.0
2005-02-07 00:16:00,86.057,86.067,86.04,86.054,193099999.0
2005-02-07 00:17:00,86.057,86.069,86.023,86.037,149900000.0
2005-02-07 00:18:00,86.058,86.07,86.045,86.051,67399999.0
2005-02-07 00:19:00,86.063,86.081,86.06,86.073,164799999.0
2005-02-07 00:20:00,86.041,86.06,86.035,86.052,203100002.0
2005-02-07 00:21:00,86.048,86.068,86.043,86.056,219699999.0
2005-02-07 00:22:00,86.07,86.086,86.055,86.077,129399998.0
2005-02-07 00:23:00,86.054,86.072,86.046,86.059,140700002.0
2005-02-07 00:24:00,86.064,86.072,86.043,86.049,141399997.0
2005-02-07 00:25:00,86.077,86.077,86.048,86.054,160800001.0
2005-02-07 00:26:00,86.037,86.05,86.024,86.043,148399998.0
2005-02-07 00:27:00,86.035,86.063,86.035,86.063,245299999.0
2005-02-07 00:28:00,86.058,86.075,86.047,86.059,146499999.0
2005-02-07 00:29:00,86.063,86.077,86.046,86.068,213799999.0
2005-02-07 00:30:00,86.073,86.09,86.068,86.077,98199999.0
2005-02-07 00:31:00,86.048,86.076,86.044,86.063,234499996.0
2005-02-07 00:32:00,86.087,86.095,86.066,86.071,242299999.0
2005-02-07 00:33:00,86.078,86.078,86.049,86.066,218600003.0
2005-02-07 00:34:00,86.08,86.092,86.041,86.041,197000000.0
2005-02-07 00:35:00,86.076,86.1,86.058,86.083,214199996.0
2005-02-07 00:36:00,86.104,86.104,86.067,86.087,189699999.0
2005-02-07 00:37:00,86.109,86.127,86.093,86.095,300199996.0
2005-02-07 00:38:00,86.071,86.095,86.071,86.095,66799998.0
2005-02-07 00:39:00,86.089,86.111,86.083,86.106,301999997.0
2005-02-07 00:40:00,86.11,86.11,86.082,86.085,300900004.0
2005-02-07 00:41:00,86.101,86.125,86.089,86.11,169399998.0
2005-02-07 00:42:00,86.104,86.114,86.085,86.099,233299997.0
2005-02-07 00:43:00,86.23,86.23,86.23,86.23,179699998.0
2005-02-07 00:44:00,86.129,86.129,86.092,86.092,179699998.0
2005-02-07 00:45:00,86.125,86.134,86.11,86.116,188799997.0
2005-02-07 00:46:00,86.091,86.13,86.088,86.13,163099995.0
2005-02-07 00:47:00,86.127,86.148,86.116,86.136,287600002.0
2005-02-07 00:48:00,86.128,86.144,86.12,86.138,281899999.0
2005-02-07 00:49:00,86.138,86.162,86.119,86.162,96300001.0
2005-02-07 00:50:00,86.15,86.163,86.13,86.13,164899999.0
2005-02-07 00:51:00,86.14,86.156,86.11,86.142,213499999.0
2005-02-07 00:52:00,86.165,86.181,86.143,86.161,161299999.0
2005-02-07 00:53:00,86.187,86.216,86.187,86.216,185000000.0
2005-02-07 00:54:00,86.205,86.218,86.196,86.218,137499998.0
2005-02-07 00:55:00,86.222,86.234,86.204,86.224,233699997.0
2005-02-07 00:56:00,86.169,86.228,86.169,86.228,268800003.0
2005-02-07 00:57:00,86.233,86.244,86.217,86.231,237199999.0
2005-02-07 00:58:00,86.245,86.249,86.225,86.225,189399998.0
2005-02-07 00:59:00,86.244,86.257,86.228,86.257,340099995.0
2005-02-07 01:00:00,86.219,86.258,86.206,86.227,130999999.0
2005-02-07 01:01:00,86.239,86.246,86.227,86.233,47600002.0
2005-02-07 01:02:00,86.248,86.265,86.226,86.26,243999998.0
2005-02-07 01:03:00,86.233,86.266,86.233,86.266,205000000.0
2005-02-07 01:04:00,86.245,86.25,86.225,86.225,199399999.0
2005-02-07 01:05:00,85.99,85.99,85.94,85.95,202500004.0
2005-02-07 01:06:00,86.265,86.29,86.262,86.285,202500004.0
2005-02-07 01:07:00,86.26,86.282,86.23,86.247,122499999.0
2005-02-07 01:08:00,86.237,86.254,86.234,86.252,208000001.0
2005-02-07 01:09:00,86.226,86.245,86.226,86.237,159699999.0
2005-02-07 01:10:00,86.249,86.288,86.244,86.268,121499999.0
2005-02-07 01:11:00,86.292,86.292,86.26,86.276,164900001.0
2005-02-07 01:12:00,86.311,86.311,86.259,86.261,308300000.0
2005-02-07 01:13:00,86.246,86.279,86.246,86.255,126800000.0
2005-02-07 01:14:00,86.257,86.259,86.23,86.23,87499999.0
2005-02-07 01:15:00,86.255,86.255,86.228,86.23,208800002.0
2005-02-07 01:16:00,86.252,86.274,86.245,86.257,230000003.0
2005-02-07 01:17:00,86.248,86.254,86.228,86.237,227399998.0
2005-02-07 01:18:00,86.25,86.263,86.232,86.245,212200000.0
2005-02-07 01:19:00,86.249,86.264,86.237,86.242,127599997.0
2005-02-07 01:20:00,86.248,86.253,86.223,86.223,250099999.0
2005-02-07 01:21:00,86.253,86.253,86.214,86.223,226499997.0
2005-02-07 01:22:00,86.208,86.238,86.208,86.238,96900001.0
2005-02-07 01:23:00,86.222,86.243,86.215,86.239,210899999.0
2005-02-07 01:24:00,86.215,86.245,86.215,86.245,110500001.0
2005-02-07 01:25:00,86.253,86.254,86.229,86.237,143099997.0
2005-02-07 01:26:00,86.259,86.268,86.237,86.249,194899999.0
2005-02-07 01:27:00,86.26,86.278,86.259,86.264,200100001.0
2005-02-07 01:28:00,86.264,86.266,86.245,86.25,190400001.0
2005-02-07 01:29:00,86.239,86.278,86.239,86.265,325899997.0
2005-02-07 01:30:00,86.283,86.295,86.255,86.272,94400001.0
2005-02-07 01:31:00,86.251,86.27,86.242,86.255,98499999.0
2005-02-07 01:32:00,86.242,86.26,86.228,86.234,132000000.0
2005-02-07 01:33:00,86.239,86.247,86.225,86.236,136600000.0
2005-02-07 01:34:00,86.228,86.247,86.22,86.238,375199994.0
2005-02-07 01:35:00,86.217,86.234,86.21,86.231,178999999.0
2005-02-07 01:36:00,86.237,86.237,86.181,86.181,85299998.0
2005-02-07 01:37:00,86.201,86.208,86.183,86.195,173100002.0
2005-02-07 01:38:00,86.208,86.218,86.183,86.204,203300000.0
2005-02-07 01:39:00,86.203,86.219,86.185,86.205,182400002.0
2005-02-07 01:40:00,86.198,86.219,86.197,86.215,296100003.0
2005-02-07 01:41:00,86.2,86.232,86.2,86.215,275699995.0
2005-02-07 01:42:00,86.191,86.211,86.175,86.196,104300001.0
2005-02-07 01:43:00,86.185,86.185,86.115,86.115,125000002.0
2005-02-07 01:44:00,86.188,86.207,86.181,86.189,365200002.0
2005-02-07 01:45:00,86.196,86.211,86.177,86.195,95499999.0
2005-02-07 01:46:00,86.202,86.202,86.185,86.193,127100000.0
2005-02-07 01:47:00,86.166,86.186,86.16,86.172,116700000.0
2005-02-07 01:48:00,86.187,86.193,86.155,86.184,271999998.0
2005-02-07 01:49:00,85.87,85.87,85.87,85.87,217499999.0
2005-02-07 01:50:00,86.168,86.18,86.145,86.157,217499999.0
2005-02-07 01:51:00,86.163,86.17,86.137,86.17,166700000.0
2005-02-07 01:52:00,86.128,86.176,86.128,86.176,67700000.0
2005-02-07 01:53:00,86.175,86.18,86.152,86.153,187800000.0
2005-02-07 01:54:00,86.135,86.14,86.116,86.119,257899997.0
2005-02-07 01:55:00,85.9,85.91,85.9,85.9,312999995.0
2005-02-07 01:56:00,86.043,86.073,86.04,86.058,312999995.0
2005-02-07 01:57:00,86.054,86.054,86.011,86.013,302099995.0
2005-02-07 01:58:00,86.038,86.054,86.019,86.04,208199997.0
2005-02-07 01:59:00,86.022,86.028,86.002,86.016,271799997.0
2005-02-07 02:00:00,86.03,86.044,86.003,86.003,246199997.0
2005-02-07 02:01:00,86.02,86.043,86.006,86.009,159199999.0
2005-02-07 02:02:00,86.029,86.029,86.007,86.016,200799996.0
2005-02-07 02:03:00,86.027,86.027,85.977,85.977,284899998.0
2005-02-07 02:04:00,85.981,85.997,85.979,85.993,57600000.0
2005-02-07 02:05:00,85.966,85.966,85.918,85.926,95099998.0
2005-02-07 02:06:00,85.919,85.95,85.918,85.921,290499999.0
2005-02-07 02:07:00,85.928,85.941,85.908,85.921,290200002.0
2005-02-07 02:08:00,85.915,85.934,85.903,85.915,191099998.0
2005-02-07 02:09:00,85.906,85.934,85.887,85.894,169100000.0
2005-02-07 02:10:00,85.887,85.89,85.82,85.82,161399997.0
2005-02-07 02:11:00,85.805,85.83,85.794,85.797,217199998.0
2005-02-07 02:12:00,85.814,85.836,85.802,85.812,251499999.0
2005-02-07 02:13:00,85.785,85.801,85.772,85.791,214499999.0
2005-02-07 02:14:00,85.8,85.827,85.797,85.808,122300003.0
2005-02-07 02:15:00,85.815,85.853,85.815,85.85,307300001.0
2005-02-07 02:16:00,85.821,85.854,85.817,85.832,249900000.0
2005-02-07 02:17:00,85.852,85.862,85.83,85.859,403499997.0
2005-02-07 02:18:00,85.871,85.871,85.835,85.837,156799998.0
2005-02-07 02:19:00,85.834,85.862,85.834,85.86,163999999.0
2005-02-07 02:20:00,85.836,85.863,85.836,85.862,120699998.0
2005-02-07 02:21:00,85.844,85.86,85.839,85.854,138200001.0
2005-02-07 02:22:00,85.855,85.855,85.826,85.831,209999998.0
2005-02-07 02:23:00,85.837,85.851,85.82,85.842,237700002.0
2005-02-07 02:24:00,85.845,85.869,85.841,85.859,178199998.0
2005-02-07 02:25:00,85.837,85.856,85.828,85.847,265599997.0
2005-02-07 02:26:00,85.841,85.841,85.817,85.817,236399996.0
2005-02-07 02:27:00,85.852,85.871,85.835,85.871,335999997.0
2005-02-07 02:28:00,85.874,85.9,85.871,85.879,251200002.0
2005-02-07 02:29:00,85.889,85.911,85.887,85.907,230399998.0
2005-02-07 02:30:00,85.882,85.929,85.882,85.929,272900001.0
2005-02-07 02:31:00,85.933,85.933,85.903,85.906,196899997.0
2005-02-07 02:32:00,85.917,85.933,85.904,85.923,249900000.0
2005-02-07 02:33:00,85.907,85.935,85.89,85.913,257499999.0
2005-02-07 02:34:00,85.888,85.907,85.864,85.875,216999999.0
2005-02-07 02:35:00,85.882,85.886,85.856,85.866,248799999.0
2005-02-07 02:36:00,85.877,85.894,85.864,85.878,198499998.0
2005-02-07 02:37:00,85.875,85.892,85.844,85.875,142100001.0
2005-02-07 02:38:00,85.867,85.896,85.86,85.86,206099998.0
2005-02-07 02:39:00,85.892,85.894,85.864,85.885,412499993.0
2005-02-07 02:40:00,85.879,85.879,85.848,85.859,116800001.0
2005-02-07 02:41:00,85.86,85.875,85.841,85.869,272300004.0
2005-02-07 02:42:00,85.853,85.875,85.841,85.875,271800002.0
2005-02-07 02:43:00,85.85,85.883,85.85,85.875,286899997.0
2005-02-07 02:44:00,85.87,85.892,85.865,85.887,189499998.0
2005-02-07 02:45:00,85.867,85.894,85.851,85.877,174300000.0
2005-02-07 02:46:00,85.863,85.877,85.844,85.863,175000000.0
2005-02-07 02:47:00,85.834,85.87,85.834,85.87,128100000.0
2005-02-07 02:48:00,85.863,85.873,85.841,85.845,238000003.0
2005-02-07 02:49:00,85.835,85.868,85.835,85.84,392999993.0
2005-02-07 02:50:00,85.827,85.856,85.821,85.856,181299998.0
2005-02-07 02:51:00,85.867,85.869,85.837,85.837,104800000.0
2005-02-07 02:52:00,85.874,85.886,85.856,85.856,194700004.0
2005-02-07 02:53:00,85.834,85.866,85.834,85.866,147900001.0
2005-02-07 02:54:00,85.879,85.887,85.861,85.874,163600000.0
2005-02-07 02:55:00,85.881,85.907,85.874,85.892,259800001.0
2005-02-07 02:56:00,85.893,85.895,85.864,85.868,347199994.0
2005-02-07 02:57:00,85.891,85.916,85.886,85.903,219799998.0
2005-02-07 02:58:00,85.89,85.903,85.884,85.895,47499999.0
2005-02-07 02:59:00,85.887,85.9,85.871,85.877,283799999.0
2005-02-07 03:00:00,85.892,85.914,85.881,85.899,201400002.0
2005-02-07 03:01:00,85.918,85.923,85.898,85.907,280499995.0
2005-02-07 03:02:00,85.902,85.928,85.881,85.895,235299996.0
2005-02-07 03:03:00,85.893,85.916,85.881,85.902,174599999.0
2005-02-07 03:04:00,85.891,85.902,85.862,85.862,234100000.0
2005-02-07 03:05:00,85.853,85.897,85.843,85.885,234600002.0
2005-02-07 03:06:00,85.865,85.888,85.856,85.861,175800000.0
2005-02-07 03:07:00,85.864,85.882,85.857,85.86,131500000.0
2005-02-07 03:08:00,85.863,85.873,85.849,85.865,168799998.0
2005-02-07 03:09:00,85.841,85.864,85.841,85.862,170999997.0
2005-02-07 03:10:00,85.862,85.874,85.846,85.859,274600000.0
2005-02-07 03:11:00,85.845,85.871,85.837,85.851,144399998.0
2005-02-07 03:12:00,85.87,85.888,85.854,85.871,98299998.0
2005-02-07 03:13:00,85.885,85.893,85.87,85.878,261699998.0
2005-02-07 03:14:00,85.875,85.895,85.875,85.891,179300002.0
2005-02-07 03:15:00,85.889,85.899,85.87,85.878,220600002.0
2005-02-07 03:16:00,85.883,85.908,85.878,85.89,194600000.0
2005-02-07 03:17:00,85.866,85.875,85.849,85.866,182499999.0
2005-02-07 03:18:00,85.875,85.888,85.859,85.859,188899999.0
2005-02-07 03:19:00,85.893,85.893,85.864,85.883,140200000.0
2005-02-07 03:20:00,85.89,85.897,85.866,85.878,452999992.0
2005-02-07 03:21:00,85.889,85.901,85.859,85.859,295499998.0
2005-02-07 03:22:00,85.871,85.871,85.837,85.846,191199997.0
2005-02-07 03:23:00,85.86,85.875,85.846,85.872,281299999.0
2005-02-07 03:24:00,85.874,85.884,85.857,85.857,229499999.0
2005-02-07 03:25:00,85.855,85.867,85.834,85.854,191499999.0
2005-02-07 03:26:00,85.837,85.852,85.801,85.814,174800001.0
2005-02-07 03:27:00,85.79,85.827,85.79,85.827,157600000.0
2005-02-07 03:28:00,85.833,85.833,85.815,85.815,87700000.0
2005-02-07 03:29:00,85.803,85.82,85.796,85.803,150599999.0
2005-02-07 03:30:00,85.825,85.833,85.807,85.807,173300000.0
2005-02-07 03:31:00,85.835,85.841,85.815,85.815,170199999.0
2005-02-07 03:32:00,85.835,85.849,85.816,85.828,281199998.0
2005-02-07 03:33:00,85.842,85.843,85.815,85.815,236899999.0
2005-02-07 03:34:00,85.837,85.843,85.817,85.827,184400001.0
2005-02-07 03:35:00,85.82,85.841,85.819,85.836,273999999.0
2005-02-07 03:36:00,85.819,85.846,85.819,85.846,151000003.0
2005-02-07 03:37:00,85.841,85.843,85.813,85.813,211099999.0
2005-02-07 03:38:00,85.806,85.841,85.794,85.825,375400000.0
2005-02-07 03:39:00,85.818,85.826,85.792,85.811,202399999.0
2005-02-07 03:40:00,85.798,85.845,85.798,85.836,200199998.0
2005-02-07 03:41:00,85.833,85.852,85.828,85.831,140200000.0
2005-02-07 03:42:00,85.827,85.855,85.823,85.855,222299998.0
2005-02-07 03:43:00,85.844,85.844,85.813,85.817,191500001.0
2005-02-07 03:44:00,85.841,85.842,85.78,85.829,242299998.0
2005-02-07 03:45:00,85.836,85.843,85.816,85.825,108299999.0
2005-02-07 03:46:00,85.829,85.837,85.809,85.813,182399997.0
2005-02-07 03:47:00,85.818,85.837,85.818,85.832,139800000.0
2005-02-07 03:48:00,85.817,85.835,85.809,85.828,62999999.0
2005-02-07 03:49:00,85.832,85.838,85.809,85.824,316800003.0
2005-02-07 03:50:00,85.82,85.836,85.808,85.808,185300001.0
2005-02-07 03:51:00,85.834,85.834,85.797,85.797,148099998.0
2005-02-07 03:52:00,85.831,85.831,85.807,85.818,262400003.0
2005-02-07 03:53:00,85.824,85.835,85.808,85.818,250099996.0
2005-02-07 03:54:00,85.838,85.846,85.816,85.816,152900001.0
2005-02-07 03:55:00,85.828,85.828,85.813,85.817,88099998.0
2005-02-07 03:56:00,85.816,85.816,85.782,85.786,171700002.0
2005-02-07 03:57:00,85.777,85.802,85.777,85.793,222499997.0
2005-02-07 03:58:00,85.8,85.825,85.786,85.79,169200000.0
2005-02-07 03:59:00,85.803,85.823,85.792,85.804,234799997.0
2005-02-07 04:00:00,85.785,85.814,85.783,85.79,318300000.0
2005-02-07 04:01:00,85.801,85.808,85.78,85.789,282299998.0
2005-02-07 04:02:00,85.769,85.801,85.767,85.784,159699999.0
2005-02-07 04:03:00,85.798,85.798,85.78,85.78,25700000.0
2005-02-07 04:04:00,85.773,85.811,85.773,85.81,131499999.0
2005-02-07 04:05:00,85.774,85.814,85.772,85.805,214100002.0
2005-02-07 04:06:00,85.797,85.807,85.771,85.794,235400002.0
2005-02-07 04:07:00,85.826,85.826,85.802,85.802,47600000.0
2005-02-07 04:08:00,85.795,85.807,85.765,85.776,158600001.0
2005-02-07 04:09:00,85.794,85.812,85.763,85.782,361299996.0
2005-02-07 04:10:00,85.786,85.809,85.765,85.789,248999998.0
2005-02-07 04:11:00,85.787,85.804,85.771,85.786,154800000.0
2005-02-07 04:12:00,85.788,85.819,85.778,85.811,255499997.0
2005-02-07 04:13:00,85.778,85.809,85.778,85.803,278599999.0
2005-02-07 04:14:00,85.785,85.815,85.765,85.784,376800001.0
2005-02-07 04:15:00,85.775,85.804,85.775,85.794,204499998.0
2005-02-07 04:16:00,85.775,85.809,85.775,85.803,175699999.0
2005-02-07 04:17:00,85.786,85.805,85.78,85.786,195000002.0
2005-02-07 04:18:00,85.812,85.818,85.784,85.802,145199999.0
2005-02-07 04:19:00,85.816,85.816,85.789,85.797,120100002.0
2005-02-07 04:20:00,85.768,85.809,85.768,85.809,292399999.0
2005-02-07 04:21:00,85.807,85.824,85.78,85.798,312899997.0
2005-02-07 04:22:00,85.823,85.827,85.792,85.815,236999993.0
2005-02-07 04:23:00,85.814,85.84,85.808,85.837,322600001.0
2005-02-07 04:24:00,85.804,85.825,85.794,85.811,127499999.0
2005-02-07 04:25:00,85.829,85.843,85.804,85.834,190299997.0
2005-02-07 04:26:00,85.819,85.826,85.803,85.808,255699998.0
2005-02-07 04:27:00,85.818,85.843,85.799,85.843,220499997.0
2005-02-07 04:28:00,85.822,85.848,85.818,85.837,144899998.0
2005-02-07 04:29:00,85.801,85.838,85.801,85.811,283500002.0
2005-02-07 04:30:00,85.817,85.824,85.788,85.806,222699999.0
2005-02-07 04:31:00,85.801,85.829,85.8,85.818,237799999.0
2005-02-07 04:32:00,85.796,85.814,85.787,85.801,178900000.0
2005-02-07 04:33:00,85.785,85.807,85.778,85.799,204199997.0
2005-02-07 04:34:00,85.79,85.802,85.784,85.785,132399998.0
2005-02-07 04:35:00,85.783,85.802,85.776,85.787,263199997.0
2005-02-07 04:36:00,85.799,85.813,85.784,85.806,173199998.0
2005-02-07 04:37:00,85.807,85.814,85.793,85.798,82700001.0
2005-02-07 04:38:00,85.79,85.812,85.782,85.812,371099999.0
2005-02-07 04:39:00,85.813,85.821,85.774,85.79,247800001.0
2005-02-07 04:40:00,85.779,85.801,85.775,85.782,150800000.0
2005-02-07 04:41:00,85.779,85.815,85.779,85.815,213300000.0
2005-02-07 04:42:00,85.809,85.827,85.8,85.81,295399994.0
2005-02-07 04:43:00,85.817,85.817,85.79,85.79,189400001.0
2005-02-07 04:44:00,85.807,85.826,85.807,85.822,216600000.0
2005-02-07 04:45:00,85.815,85.822,85.788,85.806,179599998.0
2005-02-07 04:46:00,85.805,85.83,85.805,85.819,222299998.0
2005-02-07 04:47:00,85.785,85.815,85.785,85.815,192899997.0
2005-02-07 04:48:00,85.815,85.83,85.8,85.83,175000002.0
2005-02-07 04:49:00,85.799,85.832,85.795,85.832,228599993.0
2005-02-07 04:50:00,85.817,85.835,85.811,85.828,229299998.0
2005-02-07 04:51:00,85.822,85.828,85.793,85.812,216799999.0
2005-02-07 04:52:00,85.778,85.801,85.769,85.77,92000002.0
2005-02-07 04:53:00,85.812,85.812,85.784,85.793,191899998.0
2005-02-07 04:54:00,85.813,85.813,85.788,85.788,45700000.0
2005-02-07 04:55:00,85.798,85.813,85.783,85.792,185800002.0
2005-02-07 04:56:00,85.796,85.81,85.776,85.784,306800000.0
2005-02-07 04:57:00,85.796,85.805,85.778,85.795,246299996.0
2005-02-07 04:58:00,85.793,85.796,85.751,85.773,312700002.0
2005-02-07 04:59:00,85.79,85.802,85.753,85.76,192600002.0
2005-02-07 05:00:00,85.774,85.805,85.774,85.805,277799997.0
2005-02-07 05:01:00,85.797,85.797,85.757,85.795,299799999.0
2005-02-07 05:02:00,85.783,85.786,85.746,85.764,232799999.0
2005-02-07 05:03:00,85.76,85.777,85.754,85.759,78600000.0
2005-02-07 05:04:00,85.794,85.797,85.767,85.767,112400000.0
2005-02-07 05:05:00,85.761,85.793,85.744,85.776,225099996.0
2005-02-07 05:06:00,85.794,85.794,85.754,85.77,227200001.0
2005-02-07 05:07:00,85.778,85.785,85.756,85.761,350100000.0
2005-02-07 05:08:00,85.768,85.78,85.747,85.761,186699999.0
2005-02-07 05:09:00,85.761,85.776,85.734,85.765,252899999.0
2005-02-07 05:10:00,85.791,85.791,85.749,85.768,213100002.0
2005-02-07 05:11:00,85.754,85.772,85.733,85.749,281699997.0
2005-02-07 05:12:00,85.759,85.78,85.75,85.768,216499999.0
2005-02-07 05:13:00,85.746,85.785,85.746,85.756,251099999.0
2005-02-07 05:14:00,85.751,85.778,85.751,85.778,189599997.0
2005-02-07 05:15:00,85.776,85.777,85.754,85.759,125199999.0
2005-02-07 05:16:00,85.775,85.784,85.762,85.771,114300000.0
2005-02-07 05:17:00,85.769,85.784,85.745,85.784,201000000.0
2005-02-07 05:18:00,85.785,85.799,85.76,85.77,275200001.0
2005-02-07 05:19:00,85.768,85.783,85.741,85.755,167900002.0
2005-02-07 05:20:00,85.784,85.81,85.77,85.781,242000002.0
2005-02-07 05:21:00,85.763,85.778,85.751,85.778,162199999.0
2005-02-07 05:22:00,85.748,85.787,85.748,85.765,209800003.0
2005-02-07 05:23:00,85.764,85.784,85.75,85.775,211699998.0
2005-02-07 05:24:00,85.768,85.79,85.768,85.783,54799999.0
2005-02-07 05:25:00,85.767,85.784,85.735,85.745,175099998.0
2005-02-07 05:26:00,85.773,85.79,85.762,85.79,170399999.0
2005-02-07 05:27:00,85.772,85.8,85.768,85.774,227900001.0
2005-02-07 05:28:00,85.771,85.796,85.766,85.792,168899999.0
2005-02-07 05:29:00,85.78,85.798,85.78,85.798,49599999.0
2005-02-07 05:30:00,85.795,85.806,85.775,85.806,253899999.0
2005-02-07 05:31:00,85.779,85.793,85.757,85.79,263699998.0
2005-02-07 05:32:00,85.775,85.796,85.764,85.775,300700001.0
2005-02-07 05:33:00,85.772,85.785,85.751,85.785,218700001.0
2005-02-07 05:34:00,85.768,85.783,85.757,85.768,139599997.0
2005-02-07 05:35:00,85.777,85.796,85.77,85.775,178499996.0
2005-02-07 05:36:00,85.751,85.774,85.747,85.76,184500001.0
2005-02-07 05:37:00,85.756,85.773,85.743,85.76,383200001.0
2005-02-07 05:38:00,85.739,85.759,85.735,85.75,159000001.0
2005-02-07 05:39:00,85.749,85.749,85.711,85.715,182800000.0
2005-02-07 05:40:00,85.752,85.752,85.71,85.72,160000001.0
2005-02-07 05:41:00,85.726,85.733,85.714,85.733,69899999.0
2005-02-07 05:42:00,85.729,85.755,85.729,85.751,155399998.0
2005-02-07 05:43:00,85.752,85.76,85.72,85.75,218100000.0
2005-02-07 05:44:00,85.737,85.751,85.714,85.718,212799999.0
2005-02-07 05:45:00,85.737,85.761,85.724,85.755,321400000.0
2005-02-07 05:46:00,85.743,85.763,85.729,85.744,165499996.0
2005-02-07 05:47:00,85.752,85.777,85.701,85.776,158899999.0
2005-02-07 05:48:00,85.769,85.769,85.731,85.731,192299996.0
2005-02-07 05:49:00,85.737,85.764,85.731,85.76,210499999.0
2005-02-07 05:50:00,85.72,85.752,85.72,85.752,258200000.0
2005-02-07 05:51:00,85.764,85.771,85.732,85.761,298300002.0
2005-02-07 05:52:00,85.738,85.778,85.738,85.778,175899997.0
2005-02-07 05:53:00,85.785,85.787,85.762,85.775,154700001.0
2005-02-07 05:54:00,85.794,85.809,85.774,85.783,367600001.0
2005-02-07 05:55:00,85.753,85.793,85.753,85.777,203499999.0
2005-02-07 05:56:00,85.778,85.784,85.754,85.754,263699996.0
2005-02-07 05:57:00,85.783,85.783,85.743,85.743,94499999.0
2005-02-07 05:58:00,85.765,85.786,85.745,85.775,204300000.0
2005-02-07 05:59:00,85.754,85.781,85.745,85.781,147499998.0
2005-02-07 06:00:00,85.757,85.785,85.752,85.768,231700000.0
2005-02-07 06:01:00,85.764,85.783,85.748,85.778,196499998.0
2005-02-07 06:02:00,85.766,85.776,85.747,85.756,189000000.0
2005-02-07 06:03:00,85.76,85.775,85.76,85.775,119799998.0
2005-02-07 06:04:00,85.766,85.783,85.748,85.749,157999998.0
2005-02-07 06:05:00,85.768,85.779,85.739,85.739,217299998.0
2005-02-07 06:06:00,85.776,85.785,85.758,85.771,258500000.0
2005-02-07 06:07:00,85.788,85.788,85.758,85.78,135899999.0
2005-02-07 06:08:00,85.77,85.787,85.747,85.761,300999999.0
2005-02-07 06:09:00,85.786,85.788,85.764,85.777,199700000.0
2005-02-07 06:10:00,85.781,85.781,85.739,85.743,192200003.0
2005-02-07 06:11:00,85.764,85.786,85.751,85.766,211099997.0
2005-02-07 06:12:00,85.757,85.781,85.757,85.781,25200000.0
2005-02-07 06:13:00,85.757,85.786,85.757,85.784,273400001.0
2005-02-07 06:14:00,85.771,85.799,85.759,85.77,233299997.0
2005-02-07 06:15:00,85.765,85.805,85.755,85.784,198600002.0
2005-02-07 06:16:00,85.803,85.803,85.77,85.792,102800000.0
2005-02-07 06:17:00,85.775,85.804,85.775,85.804,277100002.0
2005-02-07 06:18:00,85.79,85.804,85.759,85.77,113999999.0
2005-02-07 06:19:00,85.764,85.795,85.764,85.795,110800002.0
2005-02-07 06:20:00,85.795,85.81,85.769,85.794,168299999.0
2005-02-07 06:21:00,85.807,85.807,85.777,85.791,100500000.0
2005-02-07 06:22:00,85.788,85.816,85.788,85.812,126400001.0
2005-02-07 06:23:00,85.8,85.822,85.794,85.801,158099998.0
2005-02-07 06:24:00,85.814,85.828,85.792,85.801,259599999.0
2005-02-07 06:25:00,85.797,85.825,85.797,85.822,194799996.0
2005-02-07 06:26:00,85.817,85.825,85.799,85.799,151399998.0
2005-02-07 06:27:00,85.77,85.806,85.77,85.785,212600000.0
2005-02-07 06:28:00,85.797,85.813,85.768,85.788,148799998.0
2005-02-07 06:29:00,85.8,85.8,85.777,85.777,130100000.0
2005-02-07 06:30:00,85.794,85.814,85.788,85.789,295199997.0
2005-02-07 06:31:00,85.794,85.814,85.784,85.786,252600000.0
2005-02-07 06:32:00,85.795,85.815,85.776,85.794,260799998.0
2005-02-07 06:33:00,85.798,85.827,85.794,85.818,157699999.0
2005-02-07 06:34:00,85.825,85.825,85.795,85.805,122500001.0
2005-02-07 06:35:00,85.834,85.85,85.795,85.828,236400001.0
2005-02-07 06:36:00,85.793,85.819,85.793,85.819,277300005.0
2005-02-07 06:37:00,85.802,85.824,85.776,85.776,243899997.0
2005-02-07 06:38:00,85.824,85.827,85.777,85.793,163099999.0
2005-02-07 06:39:00,85.798,85.83,85.789,85.81,193900000.0
2005-02-07 06:40:00,85.83,85.845,85.813,85.832,206399999.0
2005-02-07 06:41:00,85.824,85.849,85.812,85.823,230999999.0
2005-02-07 06:42:00,85.815,85.846,85.814,85.837,237500004.0
2005-02-07 06:43:00,85.847,85.848,85.811,85.813,257300003.0
2005-02-07 06:44:00,85.805,85.83,85.79,85.79,215399997.0
2005-02-07 06:45:00,85.822,85.833,85.805,85.81,197999998.0
2005-02-07 06:46:00,85.833,85.841,85.809,85.813,292399995.0
2005-02-07 06:47:00,85.802,85.823,85.793,85.813,209700001.0
2005-02-07 06:48:00,85.796,85.815,85.792,85.815,110900000.0
2005-02-07 06:49:00,85.822,85.822,85.788,85.803,127400001.0
2005-02-07 06:50:00,85.801,85.819,85.799,85.811,115200001.0
2005-02-07 06:51:00,85.801,85.82,85.793,85.82,294100004.0
2005-02-07 06:52:00,85.816,85.816,85.77,85.78,254299996.0
2005-02-07 06:53:00,85.796,85.809,85.766,85.79,271999999.0
2005-02-07 06:54:00,85.803,85.827,85.771,85.784,97699998.0
2005-02-07 06:55:00,85.78,85.801,85.779,85.795,213300001.0
2005-02-07 06:56:00,85.78,85.801,85.767,85.796,350599995.0
2005-02-07 06:57:00,85.788,85.804,85.777,85.791,204699999.0
2005-02-07 06:58:00,85.797,85.811,85.771,85.786,300200002.0
2005-02-07 06:59:00,85.784,85.81,85.78,85.785,116899998.0
2005-02-07 07:00:00,85.783,85.81,85.783,85.783,220300002.0
2005-02-07 07:01:00,85.804,85.804,85.764,85.775,274799999.0
2005-02-07 07:02:00,85.797,85.799,85.764,85.779,305300000.0
2005-02-07 07:03:00,85.772,85.801,85.759,85.759,131399997.0
2005-02-07 07:04:00,85.8,85.807,85.776,85.798,180100001.0
2005-02-07 07:05:00,85.777,85.797,85.765,85.788,213599998.0
2005-02-07 07:06:00,85.781,85.8,85.775,85.8,273799996.0
2005-02-07 07:07:00,85.784,85.8,85.777,85.8,129799999.0
2005-02-07 07:08:00,85.781,85.793,85.767,85.77,155600001.0
2005-02-07 07:09:00,85.797,85.803,85.763,85.79,234299998.0
2005-02-07 07:10:00,85.765,85.784,85.762,85.763,267100000.0
2005-02-07 07:11:00,85.766,85.781,85.766,85.779,59900002.0
2005-02-07 07:12:00,85.773,85.795,85.767,85.786,227000001.0
2005-02-07 07:13:00,85.785,85.804,85.775,85.8,228800001.0
2005-02-07 07:14:00,85.785,85.8,85.752,85.752,403900006.0
2005-02-07 07:15:00,85.768,85.79,85.751,85.773,87799998.0
2005-02-07 07:16:00,85.768,85.804,85.751,85.789,302300000.0
2005-02-07 07:17:00,85.791,85.803,85.773,85.785,386800002.0
2005-02-07 07:18:00,85.791,85.81,85.781,85.781,246699994.0
2005-02-07 07:19:00,85.802,85.804,85.783,85.785,332699999.0
2005-02-07 07:20:00,85.811,85.811,85.779,85.78,159400000.0
2005-02-07 07:21:00,85.791,85.815,85.78,85.799,263600000.0
2005-02-07 07:22:00,85.796,85.796,85.76,85.77,68900000.0
2005-02-07 07:23:00,85.772,85.797,85.758,85.777,279899998.0
2005-02-07 07:24:00,85.795,85.8,85.78,85.788,202200000.0
2005-02-07 07:25:00,85.768,85.796,85.765,85.781,236899999.0
2005-02-07 07:26:00,85.815,85.815,85.762,85.775,266200002.0
2005-02-07 07:27:00,85.762,85.792,85.762,85.792,226399999.0
2005-02-07 07:28:00,85.76,85.799,85.76,85.799,238200000.0
2005-02-07 07:29:00,85.77,85.791,85.756,85.791,237100002.0
2005-02-07 07:30:00,85.803,85.803,85.78,85.796,140499998.0
2005-02-07 07:31:00,85.786,85.833,85.786,85.804,238800002.0
2005-02-07 07:32:00,85.822,85.823,85.796,85.796,258700001.0
2005-02-07 07:33:00,85.79,85.823,85.781,85.823,120900000.0
2005-02-07 07:34:00,85.816,85.825,85.797,85.797,137200001.0
2005-02-07 07:35:00,85.789,85.827,85.787,85.827,283000001.0
2005-02-07 07:36:00,85.823,85.823,85.794,85.815,146899999.0
2005-02-07 07:37:00,85.807,85.818,85.796,85.802,238199996.0
2005-02-07 07:38:00,85.791,85.824,85.791,85.822,170699995.0
2005-02-07 07:39:00,85.81,85.828,85.797,85.823,235700000.0
2005-02-07 07:40:00,85.815,85.837,85.808,85.809,264600000.0
2005-02-07 07:41:00,85.825,85.837,85.803,85.826,190300001.0
2005-02-07 07:42:00,85.822,85.829,85.8,85.813,281300000.0
2005-02-07 07:43:00,85.809,85.817,85.793,85.804,239599997.0
2005-02-07 07:44:00,85.8,85.814,85.787,85.803,153299999.0
2005-02-07 07:45:00,85.798,85.829,85.787,85.8,308699993.0
2005-02-07 07:46:00,85.807,85.828,85.779,85.812,245799998.0
2005-02-07 07:47:00,85.837,85.848,85.814,85.825,283299999.0
2005-02-07 07:48:00,85.84,85.845,85.826,85.828,131499998.0
2005-02-07 07:49:00,85.848,85.85,85.821,85.821,205600000.0
2005-02-07 07:50:00,85.827,85.849,85.801,85.812,182200002.0
2005-02-07 07:51:00,85.816,85.841,85.811,85.841,120399999.0
2005-02-07 07:52:00,85.811,85.84,85.811,85.833,231099999.0
2005-02-07 07:53:00,85.815,85.835,85.804,85.82,257700004.0
2005-02-07 07:54:00,85.827,85.833,85.812,85.817,97800000.0
2005-02-07 07:55:00,85.823,85.838,85.808,85.826,175100004.0
2005-02-07 07:56:00,85.83,85.83,85.806,85.811,166400000.0
2005-02-07 07:57:00,85.809,85.848,85.809,85.828,278399996.0
2005-02-07 07:58:00,85.819,85.849,85.819,85.84,132900002.0
2005-02-07 07:59:00,85.826,85.854,85.822,85.842,255399996.0
2005-02-07 08:00:00,85.819,85.856,85.819,85.825,183400001.0
2005-02-07 08:01:00,85.853,85.858,85.816,85.816,141399998.0
2005-02-07 08:02:00,85.848,85.863,85.833,85.849,197799996.0
2005-02-07 08:03:00,85.856,85.889,85.851,85.885,212599996.0
2005-02-07 08:04:00,85.896,85.9,85.875,85.881,208499995.0
2005-02-07 08:05:00,85.892,85.907,85.879,85.882,174199999.0
2005-02-07 08:06:00,85.91,85.91,85.876,85.879,326100002.0
2005-02-07 08:07:00,85.876,85.918,85.876,85.899,254700000.0
2005-02-07 08:08:00,85.891,85.916,85.877,85.89,235200004.0
2005-02-07 08:09:00,85.853,85.906,85.853,85.906,185400001.0
2005-02-07 08:10:00,85.892,85.909,85.871,85.884,296700003.0
2005-02-07 08:11:00,85.906,85.924,85.891,85.891,167199999.0
2005-02-07 08:12:00,85.908,85.929,85.89,85.922,234400000.0
2005-02-07 08:13:00,85.933,85.933,85.889,85.889,248599995.0
2005-02-07 08:14:00,85.913,85.917,85.888,85.891,272500001.0
2005-02-07 08:15:00,85.911,85.946,85.91,85.915,197699999.0
2005-02-07 08:16:00,85.921,85.95,85.909,85.909,240299996.0
2005-02-07 08:17:00,85.922,85.94,85.905,85.915,238000002.0
2005-02-07 08:18:00,85.91,85.931,85.894,85.904,219200002.0
2005-02-07 08:19:00,85.932,85.932,85.871,85.886,201000001.0
2005-02-07 08:20:00,85.911,85.927,85.897,85.913,166300002.0
2005-02-07 08:21:00,85.906,85.921,85.883,85.921,160300003.0
2005-02-07 08:22:00,85.904,85.927,85.889,85.908,180999996.0
2005-02-07 08:23:00,85.919,85.938,85.905,85.921,275699999.0
2005-02-07 08:24:00,85.938,85.953,85.915,85.915,345200006.0
2005-02-07 08:25:00,85.943,85.944,85.92,85.931,193700002.0
2005-02-07 08:26:00,85.917,85.941,85.908,85.922,211600003.0
2005-02-07 08:27:00,85.922,85.957,85.909,85.923,316000001.0
2005-02-07 08:28:00,85.921,85.957,85.921,85.957,205699994.0
2005-02-07 08:29:00,85.936,85.943,85.913,85.926,356599997.0
2005-02-07 08:30:00,85.933,85.952,85.9,85.916,216900001.0
2005-02-07 08:31:00,85.938,85.95,85.914,85.939,165699998.0
2005-02-07 08:32:00,85.946,85.95,85.923,85.95,142500001.0
2005-02-07 08:33:00,85.924,85.956,85.92,85.925,285799997.0
2005-02-07 08:34:00,85.945,85.945,85.917,85.925,190500000.0
2005-02-07 08:35:00,85.921,85.953,85.92,85.953,281100001.0
2005-02-07 08:36:00,85.928,85.966,85.928,85.96,334300001.0
2005-02-07 08:37:00,85.975,85.984,85.956,85.968,205799998.0
2005-02-07 08:38:00,85.956,85.976,85.943,85.963,114800000.0
2005-02-07 08:39:00,85.962,85.974,85.939,85.95,318099998.0
2005-02-07 08:40:00,85.953,85.953,85.909,85.914,172500002.0
2005-02-07 08:41:00,85.906,85.934,85.905,85.918,290100000.0
2005-02-07 08:42:00,85.933,85.953,85.917,85.932,268000000.0
2005-02-07 08:43:00,85.904,85.922,85.891,85.912,202299996.0
2005-02-07 08:44:00,85.929,85.943,85.897,85.917,201699999.0
2005-02-07 08:45:00,85.913,85.928,85.904,85.923,224399999.0
2005-02-07 08:46:00,85.874,85.903,85.872,85.903,81400000.0
2005-02-07 08:47:00,85.891,85.912,85.884,85.897,155099998.0
2005-02-07 08:48:00,85.862,85.907,85.851,85.885,294300003.0
2005-02-07 08:49:00,85.876,85.915,85.876,85.915,248199999.0
2005-02-07 08:50:00,85.903,85.919,85.866,85.905,222599999.0
2005-02-07 08:51:00,85.89,85.913,85.866,85.898,258399998.0
2005-02-07 08:52:00,85.912,85.912,85.864,85.864,60500000.0
2005-02-07 08:53:00,85.91,85.91,85.865,85.873,233800004.0
2005-02-07 08:54:00,85.929,85.937,85.911,85.919,83900000.0
2005-02-07 08:55:00,85.899,85.951,85.899,85.951,188599998.0
2005-02-07 08:56:00,85.951,85.964,85.926,85.947,266200002.0
2005-02-07 08:57:00,85.952,85.984,85.938,85.97,446600003.0
2005-02-07 08:58:00,85.98,86.009,85.968,86.007,217400002.0
2005-02-07 08:59:00,85.995,86.028,85.991,86.005,252799998.0
2005-02-07 09:00:00,86.017,86.032,86.001,86.027,343799997.0
2005-02-07 09:01:00,86.012,86.044,86.001,86.016,246200000.0
2005-02-07 09:02:00,85.996,86.03,85.987,86.03,166999998.0
2005-02-07 09:03:00,86.008,86.014,85.979,85.983,271400003.0
2005-02-07 09:04:00,85.954,86.003,85.954,85.998,242900003.0
2005-02-07 09:05:00,85.986,86.013,85.963,85.973,175999996.0
2005-02-07 09:06:00,85.99,86.006,85.964,85.978,166599998.0
2005-02-07 09:07:00,85.987,85.994,85.954,85.954,239099994.0
2005-02-07 09:08:00,85.942,85.98,85.937,85.948,267600000.0
2005-02-07 09:09:00,85.943,85.971,85.936,85.968,190199998.0
2005-02-07 09:10:00,85.953,85.977,85.93,85.93,191900001.0
2005-02-07 09:11:00,85.964,85.969,85.937,85.945,282699997.0
2005-02-07 09:12:00,85.961,85.98,85.931,85.962,220999998.0
2005-02-07 09:13:00,85.964,85.964,85.933,85.941,307599995.0
2005-02-07 09:14:00,85.96,85.977,85.943,85.972,280300005.0
2005-02-07 09:15:00,85.952,85.968,85.908,85.922,155100001.0
2005-02-07 09:16:00,85.939,85.944,85.917,85.922,193500000.0
2005-02-07 09:17:00,85.947,85.947,85.905,85.917,220399999.0
2005-02-07 09:18:00,85.917,85.949,85.913,85.917,301399992.0
2005-02-07 09:19:00,85.914,85.94,85.899,85.94,192200002.0
2005-02-07 09:20:00,85.931,85.947,85.917,85.943,289399994.0
2005-02-07 09:21:00,85.926,85.941,85.904,85.913,160300000.0
2005-02-07 09:22:00,85.9,85.944,85.9,85.944,220200002.0
2005-02-07 09:23:00,85.892,85.92,85.89,85.907,254400003.0
2005-02-07 09:24:00,85.908,85.924,85.89,85.9,175700001.0
2005-02-07 09:25:00,85.887,85.917,85.863,85.901,347899998.0
2005-02-07 09:26:00,85.893,85.893,85.868,85.875,187099999.0
2005-02-07 09:27:00,85.874,85.885,85.849,85.863,190299998.0
2005-02-07 09:28:00,85.868,85.888,85.843,85.843,319199999.0
2005-02-07 09:29:00,85.848,85.878,85.848,85.871,297999999.0
2005-02-07 09:30:00,85.875,85.88,85.839,85.867,172399997.0
2005-02-07 09:31:00,85.86,85.884,85.86,85.87,260499995.0
2005-02-07 09:32:00,85.887,85.895,85.869,85.88,283500003.0
2005-02-07 09:33:00,85.893,85.893,85.853,85.889,252100001.0
2005-02-07 09:34:00,85.864,85.888,85.864,85.882,314300002.0
2005-02-07 09:35:00,85.838,85.867,85.818,85.831,255599998.0
2005-02-07 09:36:00,85.828,85.844,85.803,85.812,185200001.0
2005-02-07 09:37:00,85.831,85.897,85.831,85.887,235899998.0
2005-02-07 09:38:00,85.867,85.896,85.842,85.886,410400002.0
2005-02-07 09:39:00,85.864,85.899,85.863,85.872,353100001.0
2005-02-07 09:40:00,85.887,85.911,85.88,85.891,318100005.0
2005-02-07 09:41:00,85.915,85.915,85.874,85.878,208899998.0
2005-02-07 09:42:00,85.89,85.91,85.867,85.9,267200000.0
2005-02-07 09:43:00,85.882,85.904,85.868,85.882,132999999.0
2005-02-07 09:44:00,85.88,85.903,85.876,85.898,183099999.0
2005-02-07 09:45:00,85.901,85.91,85.863,85.863,227599999.0
2005-02-07 09:46:00,85.886,85.905,85.87,85.885,152300000.0
2005-02-07 09:47:00,85.877,85.9,85.857,85.895,218099998.0
2005-02-07 09:48:00,85.872,85.896,85.867,85.895,274099998.0
2005-02-07 09:49:00,85.895,85.92,85.886,85.92,162099997.0
2005-02-07 09:50:00,85.919,85.924,85.885,85.893,279299997.0
2005-02-07 09:51:00,85.926,85.951,85.918,85.942,215700000.0
2005-02-07 09:52:00,85.928,85.93,85.9,85.925,266800002.0
2005-02-07 09:53:00,85.94,85.94,85.905,85.905,131599999.0
2005-02-07 09:54:00,85.94,85.951,85.907,85.945,257599995.0
2005-02-07 09:55:00,85.922,85.97,85.922,85.952,162399998.0
2005-02-07 09:56:00,85.986,86.004,85.969,85.99,229399998.0
2005-02-07 09:57:00,85.985,86.006,85.977,86.004,247999999.0
2005-02-07 09:58:00,85.993,86.018,85.988,86.018,173699999.0
2005-02-07 09:59:00,86.035,86.039,86.011,86.016,372800000.0
2005-02-07 10:00:00,86.014,86.041,86.014,86.02,225499998.0
2005-02-07 10:01:00,86.024,86.038,85.991,85.991,211700000.0
2005-02-07 10:02:00,86.038,86.038,86.001,86.008,147300001.0
2005-02-07 10:03:00,85.992,86.02,85.981,85.996,216700002.0
2005-02-07 10:04:00,86.007,86.024,86.004,86.022,318299995.0
2005-02-07 10:05:00,86.028,86.037,86.005,86.014,239800003.0
2005-02-07 10:06:00,86.036,86.057,86.013,86.03,230199995.0
2005-02-07 10:07:00,86.012,86.033,85.993,86.022,114599999.0
2005-02-07 10:08:00,86.005,86.032,86.001,86.016,242000000.0
2005-02-07 10:09:00,86.02,86.027,86.006,86.014,108699999.0
2005-02-07 10:10:00,85.995,86.035,85.995,86.009,225500000.0
2005-02-07 10:11:00,86.017,86.026,85.999,86.004,196800002.0
2005-02-07 10:12:00,86.005,86.015,85.986,85.986,214000001.0
2005-02-07 10:13:00,86.017,86.027,86.008,86.025,204300001.0
2005-02-07 10:14:00,86.011,86.03,86.006,86.011,146699997.0
2005-02-07 10:15:00,86.022,86.033,86.005,86.027,148800004.0
2005-02-07 10:16:00,86.029,86.047,86.01,86.032,238100003.0
2005-02-07 10:17:00,86.041,86.053,86.016,86.016,195599998.0
2005-02-07 10:18:00,86.064,86.068,86.037,86.068,339699998.0
2005-02-07 10:19:00,86.045,86.078,86.045,86.06,277500000.0
2005-02-07 10:20:00,86.096,86.1,86.04,86.082,337400000.0
2005-02-07 10:21:00,86.071,86.096,86.07,86.08,290099998.0
2005-02-07 10:22:00,86.085,86.105,86.077,86.105,327699998.0
2005-02-07 10:23:00,86.123,86.123,86.073,86.085,150399999.0
2005-02-07 10:24:00,86.083,86.092,86.055,86.076,125099999.0
2005-02-07 10:25:00,86.078,86.08,86.052,86.052,151600000.0
2005-02-07 10:26:00,86.068,86.08,86.051,86.076,236700000.0
2005-02-07 10:27:00,86.054,86.089,86.053,86.065,201399998.0
2005-02-07 10:28:00,86.074,86.094,86.058,86.065,161599997.0
2005-02-07 10:29:00,86.072,86.092,86.051,86.063,153999999.0
2005-02-07 10:30:00,86.073,86.082,86.053,86.074,260400006.0
2005-02-07 10:31:00,86.063,86.079,86.023,86.073,206600000.0
2005-02-07 10:32:00,86.055,86.092,86.055,86.08,165399999.0
2005-02-07 10:33:00,86.074,86.088,86.049,86.059,107100000.0
2005-02-07 10:34:00,86.05,86.069,86.039,86.045,233599998.0
2005-02-07 10:35:00,86.045,86.064,86.038,86.052,261800000.0
2005-02-07 10:36:00,86.061,86.062,86.029,86.038,359899995.0
2005-02-07 10:37:00,86.029,86.065,86.029,86.059,313399999.0
2005-02-07 10:38:00,86.06,86.066,86.038,86.056,274900001.0
2005-02-07 10:39:00,86.057,86.073,86.054,86.068,184900001.0
2005-02-07 10:40:00,86.071,86.083,86.053,86.053,165999998.0
2005-02-07 10:41:00,86.059,86.074,86.053,86.066,95200000.0
2005-02-07 10:42:00,86.067,86.071,86.048,86.051,256099998.0
2005-02-07 10:43:00,86.046,86.068,86.036,86.057,261000000.0
2005-02-07 10:44:00,86.033,86.052,86.011,86.031,329399999.0
2005-02-07 10:45:00,86.032,86.045,86.019,86.04,295699999.0
2005-02-07 10:46:00,86.012,86.03,86.006,86.017,201899998.0
2005-02-07 10:47:00,86.02,86.031,85.995,86.004,186499998.0
2005-02-07 10:48:00,85.994,86.02,85.984,85.994,111199999.0
2005-02-07 10:49:00,86.03,86.03,85.992,86.004,166600000.0
2005-02-07 10:50:00,86.023,86.028,86.006,86.009,90899998.0
2005-02-07 10:51:00,86.022,86.045,86.014,86.028,272900002.0
2005-02-07 10:52:00,86.043,86.05,86.019,86.019,172900001.0
2005-02-07 10:53:00,86.022,86.035,86.012,86.027,254599998.0
2005-02-07 10:54:00,86.016,86.033,85.981,86.007,254699998.0
2005-02-07 10:55:00,86.005,86.026,85.998,86.022,188499999.0
2005-02-07 10:56:00,86.007,86.044,86.007,86.044,264200002.0
2005-02-07 10:57:00,86.017,86.047,86.014,86.031,391699998.0
2005-02-07 10:58:00,86.011,86.034,86.007,86.016,329999997.0
2005-02-07 10:59:00,86.01,86.026,85.992,85.997,229900000.0
2005-02-07 11:00:00,86.022,86.022,85.978,85.978,122699999.0
2005-02-07 11:01:00,86.011,86.022,85.979,85.992,260300003.0
2005-02-07 11:02:00,86.012,86.03,86.003,86.006,274700000.0
2005-02-07 11:03:00,86.007,86.024,85.994,86.024,104699999.0
2005-02-07 11:04:00,86.022,86.035,86.011,86.031,277200001.0
2005-02-07 11:05:00,86.032,86.044,86.016,86.022,329700000.0
2005-02-07 11:06:00,86.032,86.033,85.994,85.999,183700001.0
2005-02-07 11:07:00,86.005,86.019,85.988,86.0,241700002.0
2005-02-07 11:08:00,85.996,86.027,85.996,85.999,289900001.0
2005-02-07 11:09:00,85.987,86.029,85.987,86.009,279799996.0
2005-02-07 11:10:00,85.995,86.019,85.979,85.989,119200002.0
2005-02-07 11:11:00,85.982,86.001,85.96,85.98,385199997.0
2005-02-07 11:12:00,86.012,86.012,85.98,85.989,176600000.0
2005-02-07 11:13:00,86.009,86.015,85.989,86.0,209099998.0
2005-02-07 11:14:00,86.003,86.015,85.984,86.004,294700000.0
2005-02-07 11:15:00,85.997,86.0,85.965,85.977,245600001.0
2005-02-07 11:16:00,85.993,85.993,85.963,85.965,190199998.0
2005-02-07 11:17:00,85.958,85.982,85.955,85.982,161100001.0
2005-02-07 11:18:00,85.974,85.995,85.959,85.966,391799996.0
2005-02-07 11:19:00,85.997,86.006,85.968,85.968,201099999.0
2005-02-07 11:20:00,85.983,86.003,85.98,85.994,253400003.0
2005-02-07 11:21:00,86.008,86.019,85.989,86.0,204100000.0
2005-02-07 11:22:00,85.99,86.002,85.97,85.988,202999998.0
2005-02-07 11:23:00,86.008,86.01,85.982,85.991,204199999.0
2005-02-07 11:24:00,86.02,86.02,85.984,85.997,275099996.0
2005-02-07 11:25:00,86.004,86.011,85.978,85.999,223999997.0
2005-02-07 11:26:00,86.008,86.03,85.996,86.03,220299999.0
2005-02-07 11:27:00,86.023,86.042,86.013,86.016,268399998.0
2005-02-07 11:28:00,86.025,86.045,86.004,86.043,339900002.0
2005-02-07 11:29:00,86.025,86.057,86.003,86.057,262899997.0
2005-02-07 11:30:00,86.052,86.063,86.029,86.047,246499998.0
2005-02-07 11:31:00,86.043,86.07,86.04,86.045,127100000.0
2005-02-07 11:32:00,86.034,86.074,86.034,86.074,309800002.0
2005-02-07 11:33:00,86.053,86.064,86.022,86.046,293299998.0
2005-02-07 11:34:00,86.048,86.099,86.048,86.095,376599998.0
2005-02-07 11:35:00,86.096,86.108,86.076,86.095,120300001.0
2005-02-07 11:36:00,86.081,86.099,86.061,86.075,252999999.0
2005-02-07 11:37:00,86.086,86.11,86.082,86.089,243900001.0
2005-02-07 11:38:00,86.098,86.121,86.091,86.121,249800000.0
2005-02-07 11:39:00,86.111,86.145,86.109,86.145,341400006.0
2005-02-07 11:40:00,86.119,86.142,86.093,86.126,329299997.0
2005-02-07 11:41:00,86.119,86.144,86.113,86.134,351599996.0
2005-02-07 11:42:00,86.133,86.16,86.125,86.134,403900003.0
2005-02-07 11:43:00,86.115,86.141,86.114,86.136,208500000.0
2005-02-07 11:44:00,86.095,86.122,86.095,86.12,205500001.0
2005-02-07 11:45:00,86.121,86.121,86.099,86.101,373300003.0
2005-02-07 11:46:00,86.099,86.106,86.08,86.09,243899999.0
2005-02-07 11:47:00,86.086,86.108,86.085,86.108,235999998.0
2005-02-07 11:48:00,86.083,86.113,86.083,86.105,165099999.0
2005-02-07 11:49:00,86.094,86.123,86.074,86.087,230799998.0
2005-02-07 11:50:00,86.071,86.101,86.071,86.092,306499997.0
2005-02-07 11:51:00,86.085,86.12,86.08,86.12,237399998.0
2005-02-07 11:52:00,86.127,86.143,86.107,86.128,231499998.0
2005-02-07 11:53:00,86.146,86.146,86.108,86.127,301200000.0
2005-02-07 11:54:00,86.128,86.145,86.121,86.138,218699999.0
2005-02-07 11:55:00,86.121,86.145,86.119,86.135,262300002.0
2005-02-07 11:56:00,86.135,86.135,86.105,86.116,114700000.0
2005-02-07 11:57:00,86.109,86.132,86.105,86.132,225999998.0
2005-02-07 11:58:00,86.11,86.138,86.11,86.127,266600000.0
2005-02-07 11:59:00,86.124,86.145,86.112,86.114,290000001.0
2005-02-07 12:00:00,86.148,86.15,86.107,86.137,273200002.0
2005-02-07 12:01:00,86.119,86.14,86.105,86.125,194399998.0
2005-02-07 12:02:00,86.113,86.135,86.09,86.13,191900001.0
2005-02-07 12:03:00,86.098,86.145,86.089,86.145,190700003.0
2005-02-07 12:04:00,86.132,86.149,86.123,86.139,265399996.0
2005-02-07 12:05:00,86.137,86.167,86.137,86.151,272399998.0
2005-02-07 12:06:00,86.149,86.167,86.136,86.16,182499999.0
2005-02-07 12:07:00,86.167,86.167,86.126,86.137,277199999.0
2005-02-07 12:08:00,86.144,86.164,86.128,86.144,165199999.0
2005-02-07 12:09:00,86.137,86.169,86.129,86.144,167299996.0
2005-02-07 12:10:00,86.146,86.168,86.125,86.145,175500001.0
2005-02-07 12:11:00,86.172,86.183,86.141,86.141,236400000.0
2005-02-07 12:12:00,86.14,86.176,86.14,86.169,271200002.0
2005-02-07 12:13:00,86.183,86.183,86.154,86.154,238700003.0
2005-02-07 12:14:00,86.172,86.186,86.147,86.185,407400000.0
2005-02-07 12:15:00,86.174,86.198,86.165,86.179,263700002.0
2005-02-07 12:16:00,86.176,86.18,86.156,86.158,210999997.0
2005-02-07 12:17:00,86.173,86.196,86.159,86.177,292500002.0
2005-02-07 12:18:00,86.186,86.196,86.166,86.166,184100001.0
2005-02-07 12:19:00,86.195,86.21,86.174,86.185,241400006.0
2005-02-07 12:20:00,86.21,86.21,86.186,86.191,255499997.0
2005-02-07 12:21:00,86.199,86.21,86.173,86.183,338800000.0
2005-02-07 12:22:00,86.162,86.185,86.162,86.178,25500000.0
2005-02-07 12:23:00,86.186,86.21,86.163,86.19,282900001.0
2005-02-07 12:24:00,86.18,86.216,86.174,86.187,219199997.0
2005-02-07 12:25:00,86.159,86.177,86.14,86.155,375999999.0
2005-02-07 12:26:00,86.162,86.192,86.159,86.183,219300003.0
2005-02-07 12:27:00,86.177,86.199,86.172,86.188,269300000.0
2005-02-07 12:28:00,86.154,86.19,86.153,86.177,306600001.0
2005-02-07 12:29:00,86.186,86.186,86.155,86.163,313700004.0
2005-02-07 12:30:00,86.137,86.156,86.121,86.131,200500002.0
2005-02-07 12:31:00,86.164,86.174,86.143,86.144,265299999.0
2005-02-07 12:32:00,86.139,86.162,86.132,86.162,257999996.0
2005-02-07 12:33:00,86.133,86.147,86.118,86.122,251499999.0
2005-02-07 12:34:00,86.155,86.17,86.133,86.151,213400000.0
2005-02-07 12:35:00,86.139,86.166,86.131,86.16,365299999.0
2005-02-07 12:36:00,86.15,86.156,86.12,86.125,227000001.0
2005-02-07 12:37:00,86.151,86.167,86.136,86.138,258999999.0
2005-02-07 12:38:00,86.139,86.158,86.131,86.155,152799998.0
2005-02-07 12:39:00,86.16,86.18,86.14,86.163,170999996.0
2005-02-07 12:40:00,86.191,86.21,86.17,86.184,227900002.0
2005-02-07 12:41:00,86.173,86.196,86.147,86.188,264900001.0
2005-02-07 12:42:00,86.161,86.202,86.161,86.202,76899999.0
2005-02-07 12:43:00,86.19,86.206,86.179,86.191,325800000.0
2005-02-07 12:44:00,86.186,86.187,86.14,86.14,133599999.0
2005-02-07 12:45:00,86.166,86.195,86.147,86.174,275100001.0
2005-02-07 12:46:00,86.193,86.199,86.164,86.167,304600005.0
2005-02-07 12:47:00,86.153,86.178,86.153,86.169,304800001.0
2005-02-07 12:48:00,86.18,86.18,86.152,86.152,349600001.0
2005-02-07 12:49:00,86.163,86.188,86.154,86.188,129599999.0
2005-02-07 12:50:00,86.172,86.185,86.156,86.167,171499998.0
2005-02-07 12:51:00,86.178,86.192,86.165,86.176,180099999.0
2005-02-07 12:52:00,86.133,86.18,86.131,86.14,229899998.0
2005-02-07 12:53:00,86.139,86.14,86.092,86.121,274599998.0
2005-02-07 12:54:00,86.135,86.147,86.123,86.129,140600002.0
2005-02-07 12:55:00,86.136,86.165,86.136,86.16,206699997.0
2005-02-07 12:56:00,86.171,86.187,86.154,86.164,353000000.0
2005-02-07 12:57:00,86.173,86.21,86.152,86.172,311200000.0
2005-02-07 12:58:00,86.157,86.186,86.141,86.154,360000004.0
2005-02-07 12:59:00,86.138,86.171,86.125,86.147,185800000.0
2005-02-07 13:00:00,86.151,86.169,86.127,86.142,264699997.0
2005-02-07 13:01:00,86.137,86.168,86.118,86.147,211699998.0
2005-02-07 13:02:00,86.148,86.169,86.136,86.148,340300004.0
2005-02-07 13:03:00,86.142,86.168,86.128,86.156,183299999.0
2005-02-07 13:04:00,86.153,86.175,86.153,86.174,233699997.0
2005-02-07 13:05:00,86.147,86.166,86.139,86.158,66799999.0
2005-02-07 13:06:00,86.142,86.153,86.122,86.143,190100001.0
2005-02-07 13:07:00,86.129,86.177,86.129,86.149,300500002.0
2005-02-07 13:08:00,86.157,86.163,86.116,86.129,224500001.0
2005-02-07 13:09:00,86.123,86.148,86.12,86.137,249300001.0
2005-02-07 13:10:00,86.133,86.158,86.13,86.143,126000003.0
2005-02-07 13:11:00,86.112,86.138,86.104,86.113,245700005.0
2005-02-07 13:12:00,86.125,86.14,86.107,86.116,162200000.0
2005-02-07 13:13:00,86.107,86.125,86.101,86.115,154100000.0
2005-02-07 13:14:00,86.101,86.136,86.096,86.125,244100000.0
2005-02-07 13:15:00,86.126,86.136,86.099,86.099,246700000.0
2005-02-07 13:16:00,86.101,86.116,86.078,86.107,243000004.0
2005-02-07 13:17:00,86.085,86.105,86.042,86.09,252199996.0
2005-02-07 13:18:00,86.074,86.09,86.061,86.068,71099999.0
2005-02-07 13:19:00,86.034,86.062,86.034,86.056,167999999.0
2005-02-07 13:20:00,86.055,86.072,86.025,86.038,278999997.0
2005-02-07 13:21:00,86.055,86.069,85.988,85.988,136500001.0
2005-02-07 13:22:00,85.995,86.032,85.984,85.994,275800000.0
2005-02-07 13:23:00,85.971,85.991,85.946,85.96,220799999.0
2005-02-07 13:24:00,85.97,85.981,85.949,85.955,238199998.0
2005-02-07 13:25:00,85.962,85.981,85.949,85.963,315500005.0
2005-02-07 13:26:00,85.973,86.02,85.962,86.02,293899995.0
2005-02-07 13:27:00,85.988,86.007,85.973,86.003,246400003.0
2005-02-07 13:28:00,85.991,86.006,85.975,85.999,264099999.0
2005-02-07 13:29:00,85.995,86.015,85.981,86.015,175699999.0
2005-02-07 13:30:00,86.004,86.022,85.984,86.022,197899996.0
2005-02-07 13:31:00,86.012,86.017,85.989,86.004,194699997.0
2005-02-07 13:32:00,86.007,86.027,85.992,85.992,238000000.0
2005-02-07 13:33:00,85.995,85.998,85.949,85.961,282299995.0
2005-02-07 13:34:00,85.957,85.979,85.937,85.958,255499999.0
2005-02-07 13:35:00,85.982,85.992,85.959,85.975,344899996.0
2005-02-07 13:36:00,85.975,85.992,85.956,85.956,272399998.0
2005-02-07 13:37:00,85.95,85.955,85.928,85.947,227499996.0
2005-02-07 13:38:00,85.958,85.972,85.933,85.953,173300000.0
2005-02-07 13:39:00,85.948,85.985,85.948,85.985,143299998.0
2005-02-07 13:40:00,85.975,85.988,85.949,85.964,163699999.0
2005-02-07 13:41:00,85.94,85.968,85.94,85.964,201899999.0
2005-02-07 13:42:00,85.964,85.976,85.947,85.947,223899997.0
2005-02-07 13:43:00,85.935,85.966,85.93,85.951,298800000.0
2005-02-07 13:44:00,85.955,85.972,85.948,85.954,176799997.0
2005-02-07 13:45:00,85.943,85.972,85.938,85.954,268300000.0
2005-02-07 13:46:00,85.955,85.974,85.939,85.944,234200000.0
2005-02-07 13:47:00,85.929,85.966,85.915,85.929,252300005.0
2005-02-07 13:48:00,85.915,85.95,85.912,85.923,247999997.0
2005-02-07 13:49:00,85.909,85.933,85.899,85.933,124100001.0
2005-02-07 13:50:00,85.914,85.945,85.902,85.945,301199996.0
2005-02-07 13:51:00,85.945,85.975,85.937,85.963,118000002.0
2005-02-07 13:52:00,85.922,85.955,85.918,85.932,273900000.0
2005-02-07 13:53:00,85.934,85.941,85.905,85.925,269199999.0
2005-02-07 13:54:00,85.917,85.938,85.907,85.929,245799998.0
2005-02-07 13:55:00,85.928,85.954,85.921,85.941,297399995.0
2005-02-07 13:56:00,85.942,85.962,85.942,85.954,221199999.0
2005-02-07 13:57:00,85.95,85.967,85.934,85.949,208999998.0
2005-02-07 13:58:00,85.961,85.969,85.935,85.935,176899998.0
2005-02-07 13:59:00,85.961,85.961,85.926,85.928,172100000.0
2005-02-07 14:00:00,85.952,85.969,85.936,85.956,238900003.0
2005-02-07 14:01:00,85.968,85.972,85.947,85.95,246000000.0
2005-02-07 14:02:00,85.942,85.962,85.931,85.948,245199997.0
2005-02-07 14:03:00,85.925,85.944,85.913,85.913,217900001.0
2005-02-07 14:04:00,85.945,85.945,85.857,85.857,319100000.0
2005-02-07 14:05:00,85.875,85.91,85.875,85.9,159799999.0
2005-02-07 14:06:00,85.892,85.892,85.856,85.862,217299998.0
2005-02-07 14:07:00,85.869,85.872,85.843,85.843,209999999.0
2005-02-07 14:08:00,85.863,85.883,85.852,85.873,153200001.0
2005-02-07 14:09:00,85.843,85.868,85.84,85.868,219400000.0
2005-02-07 14:10:00,85.871,85.877,85.831,85.861,89400002.0
2005-02-07 14:11:00,85.85,85.881,85.849,85.871,304999998.0
2005-02-07 14:12:00,85.882,85.895,85.871,85.89,197699995.0
2005-02-07 14:13:00,85.874,85.903,85.854,85.871,198299999.0
2005-02-07 14:14:00,85.873,85.902,85.871,85.902,153499999.0
2005-02-07 14:15:00,85.872,85.902,85.87,85.89,248399998.0
2005-02-07 14:16:00,85.874,85.9,85.874,85.9,135600001.0
2005-02-07 14:17:00,85.885,85.901,85.882,85.895,84299999.0
2005-02-07 14:18:00,85.915,85.915,85.861,85.876,213499999.0
2005-02-07 14:19:00,85.901,85.928,85.888,85.909,228699995.0
2005-02-07 14:20:00,85.909,85.913,85.876,85.876,246899994.0
2005-02-07 14:21:00,85.887,85.902,85.861,85.893,284899998.0
2005-02-07 14:22:00,85.886,85.9,85.867,85.882,201700001.0
2005-02-07 14:23:00,85.897,85.91,85.872,85.878,199300000.0
2005-02-07 14:24:00,85.9,85.9,85.865,85.88,161600002.0
2005-02-07 14:25:00,85.921,85.928,85.897,85.92,218100003.0
2005-02-07 14:26:00,85.912,85.938,85.883,85.914,167200000.0
2005-02-07 14:27:00,85.943,85.943,85.917,85.943,285900002.0
2005-02-07 14:28:00,85.918,85.945,85.916,85.916,187499998.0
2005-02-07 14:29:00,85.932,85.94,85.909,85.914,233999998.0
2005-02-07 14:30:00,85.899,85.924,85.881,85.884,288999999.0
2005-02-07 14:31:00,85.877,85.921,85.836,85.906,252900001.0
2005-02-07 14:32:00,85.896,85.918,85.877,85.89,146899998.0
2005-02-07 14:33:00,85.889,85.894,85.867,85.867,306599999.0
2005-02-07 14:34:00,85.865,85.893,85.848,85.872,246599995.0
2005-02-07 14:35:00,85.873,85.903,85.87,85.885,183699998.0
2005-02-07 14:36:00,85.889,85.92,85.889,85.909,270899997.0
2005-02-07 14:37:00,85.912,85.912,85.881,85.907,189099997.0
2005-02-07 14:38:00,85.928,85.928,85.895,85.908,90099998.0
2005-02-07 14:39:00,85.903,85.916,85.89,85.912,315100000.0
2005-02-07 14:40:00,85.926,85.926,85.885,85.885,66099999.0
2005-02-07 14:41:00,85.886,85.907,85.875,85.885,168099998.0
2005-02-07 14:42:00,85.883,85.883,85.864,85.872,74500000.0
2005-02-07 14:43:00,85.885,85.891,85.858,85.871,220099998.0
2005-02-07 14:44:00,85.875,85.908,85.87,85.9,235500007.0
2005-02-07 14:45:00,85.876,85.914,85.873,85.892,231100001.0
2005-02-07 14:46:00,85.888,85.889,85.856,85.875,202299996.0
2005-02-07 14:47:00,85.89,85.905,85.862,85.893,152299998.0
2005-02-07 14:48:00,85.892,85.91,85.867,85.877,160400002.0
2005-02-07 14:49:00,85.862,85.894,85.862,85.888,191299999.0
2005-02-07 14:50:00,85.87,85.9,85.861,85.899,295800002.0
2005-02-07 14:51:00,85.903,85.921,85.898,85.898,174099999.0
2005-02-07 14:52:00,85.922,85.924,85.898,85.908,309200003.0
2005-02-07 14:53:00,85.905,85.932,85.904,85.918,273999995.0
2005-02-07 14:54:00,85.927,85.93,85.898,85.902,294299996.0
2005-02-07 14:55:00,85.937,85.937,85.908,85.916,278600004.0
2005-02-07 14:56:00,85.912,85.925,85.899,85.914,154299998.0
2005-02-07 14:57:00,85.915,85.946,85.903,85.938,219799999.0
2005-02-07 14:58:00,85.921,85.945,85.911,85.945,174600001.0
2005-02-07 14:59:00,85.948,85.953,85.891,85.943,297899999.0
2005-02-07 15:00:00,85.952,85.957,85.921,85.921,198999999.0
2005-02-07 15:01:00,85.945,85.945,85.919,85.931,190700000.0
2005-02-07 15:02:00,85.93,85.958,85.926,85.939,320699994.0
2005-02-07 15:03:00,85.938,85.938,85.895,85.927,279700000.0
2005-02-07 15:04:00,85.922,85.951,85.918,85.926,195999997.0
2005-02-07 15:05:00,85.892,85.925,85.888,85.91,173999999.0
2005-02-07 15:06:00,85.93,85.941,85.899,85.899,162300002.0
2005-02-07 15:07:00,85.899,85.923,85.892,85.905,293200003.0
2005-02-07 15:08:00,85.914,85.932,85.883,85.887,195499999.0
2005-02-07 15:09:00,85.907,85.915,85.865,85.878,223600001.0
2005-02-07 15:10:00,85.857,85.899,85.857,85.866,306799998.0
2005-02-07 15:11:00,85.866,85.896,85.866,85.882,202800000.0
2005-02-07 15:12:00,85.907,85.912,85.884,85.896,202500004.0
2005-02-07 15:13:00,85.894,85.911,85.886,85.908,220799996.0
2005-02-07 15:14:00,85.902,85.907,85.878,85.907,280000001.0
2005-02-07 15:15:00,85.906,85.913,85.876,85.897,204200000.0
2005-02-07 15:16:00,85.89,85.92,85.889,85.913,422000000.0
2005-02-07 15:17:00,85.904,85.94,85.894,85.924,315999995.0
2005-02-07 15:18:00,85.914,85.937,85.908,85.919,188500002.0
2005-02-07 15:19:00,85.935,85.935,85.897,85.899,195299998.0
2005-02-07 15:20:00,85.895,85.943,85.895,85.925,220899997.0
2005-02-07 15:21:00,85.94,85.947,85.908,85.92,281799998.0
2005-02-07 15:22:00,85.891,85.921,85.859,85.921,207000003.0
2005-02-07 15:23:00,85.924,85.924,85.872,85.873,379900009.0
2005-02-07 15:24:00,85.879,85.922,85.874,85.915,193199996.0
2005-02-07 15:25:00,85.89,85.914,85.885,85.903,413500003.0
2005-02-07 15:26:00,85.892,85.908,85.855,85.87,271799997.0
2005-02-07 15:27:00,85.871,85.919,85.857,85.878,311799998.0
2005-02-07 15:28:00,85.886,85.9,85.866,85.875,139800000.0
2005-02-07 15:29:00,85.818,85.885,85.818,85.843,386299998.0
2005-02-07 15:30:00,85.854,85.86,85.833,85.842,199700000.0
2005-02-07 15:31:00,85.84,85.857,85.823,85.841,237900000.0
2005-02-07 15:32:00,85.86,85.868,85.844,85.85,244700001.0
2005-02-07 15:33:00,85.869,85.885,85.858,85.865,141899998.0
2005-02-07 15:34:00,85.873,85.899,85.871,85.889,400500001.0
2005-02-07 15:35:00,85.871,85.884,85.862,85.864,166800001.0
2005-02-07 15:36:00,85.878,85.91,85.878,85.891,318100001.0
2005-02-07 15:37:00,85.898,85.93,85.898,85.904,186499999.0
2005-02-07 15:38:00,85.91,85.917,85.883,85.898,203300002.0
2005-02-07 15:39:00,85.95,85.96,85.913,85.929,265099997.0
2005-02-07 15:40:00,85.928,85.94,85.91,85.935,149599997.0
2005-02-07 15:41:00,85.936,85.936,85.9,85.9,227099996.0
2005-02-07 15:42:00,85.913,85.938,85.893,85.92,149200000.0
2005-02-07 15:43:00,85.952,85.963,85.931,85.938,190100000.0
2005-02-07 15:44:00,85.962,85.976,85.946,85.965,376699996.0
2005-02-07 15:45:00,85.964,85.986,85.962,85.986,235000000.0
2005-02-07 15:46:00,85.973,86.012,85.969,85.995,195800002.0
2005-02-07 15:47:00,85.982,85.992,85.958,85.958,294599998.0
2005-02-07 15:48:00,85.968,85.989,85.958,85.966,262099998.0
2005-02-07 15:49:00,85.978,86.0,85.967,85.972,255600003.0
2005-02-07 15:50:00,85.973,86.002,85.969,85.999,232899998.0
2005-02-07 15:51:00,85.995,85.997,85.965,85.976,285899999.0
2005-02-07 15:52:00,86.012,86.012,85.979,85.986,298599996.0
2005-02-07 15:53:00,85.979,85.999,85.966,85.991,305899993.0
2005-02-07 15:54:00,85.996,86.019,85.981,86.019,223399998.0
2005-02-07 15:55:00,86.008,86.031,85.992,86.014,216500001.0
2005-02-07 15:56:00,86.004,86.021,85.968,86.008,215400001.0
2005-02-07 15:57:00,85.991,86.016,85.988,85.994,336000002.0
2005-02-07 15:58:00,86.011,86.026,85.986,85.986,248900002.0
2005-02-07 15:59:00,85.991,86.0,85.963,85.98,217399999.0
2005-02-07 16:00:00,85.986,86.016,85.984,86.016,192199999.0
2005-02-07 16:01:00,85.993,86.005,85.983,85.987,167399999.0
2005-02-07 16:02:00,85.99,86.016,85.981,86.008,348500002.0
2005-02-07 16:03:00,86.021,86.021,85.987,85.99,108699999.0
2005-02-07 16:04:00,86.012,86.027,85.994,86.013,191899998.0
2005-02-07 16:05:00,86.031,86.039,86.011,86.024,88799999.0
2005-02-07 16:06:00,86.026,86.056,86.015,86.056,241300001.0
2005-02-07 16:07:00,86.052,86.052,86.021,86.042,259700001.0
2005-02-07 16:08:00,86.044,86.046,86.014,86.027,258999994.0
2005-02-07 16:09:00,86.03,86.065,86.03,86.063,117000001.0
2005-02-07 16:10:00,86.054,86.069,86.03,86.069,292900001.0
2005-02-07 16:11:00,86.051,86.109,86.051,86.103,233400003.0
2005-02-07 16:12:00,86.097,86.103,86.044,86.055,371299997.0
2005-02-07 16:13:00,86.036,86.067,86.011,86.059,119999999.0
2005-02-07 16:14:00,86.05,86.07,86.027,86.055,326399999.0
2005-02-07 16:15:00,86.04,86.06,86.036,86.048,227499998.0
2005-02-07 16:16:00,86.055,86.055,86.012,86.012,268900001.0
2005-02-07 16:17:00,86.034,86.056,85.981,85.981,176100001.0
2005-02-07 16:18:00,86.019,86.038,86.014,86.017,259799999.0
2005-02-07 16:19:00,85.994,86.034,85.994,86.031,438700003.0
2005-02-07 16:20:00,86.031,86.062,86.022,86.045,307599996.0
2005-02-07 16:21:00,86.073,86.073,86.042,86.054,210000002.0
2005-02-07 16:22:00,86.065,86.072,86.048,86.048,198300001.0
2005-02-07 16:23:00,86.046,86.07,86.024,86.033,205100002.0
2005-02-07 16:24:00,86.018,86.03,85.994,86.013,237299998.0
2005-02-07 16:25:00,85.999,86.016,85.986,85.991,256199995.0
2005-02-07 16:26:00,85.997,86.0,85.977,85.984,133299998.0
2005-02-07 16:27:00,85.988,86.006,85.977,86.001,283199998.0
2005-02-07 16:28:00,86.0,86.01,85.977,86.0,273300002.0
2005-02-07 16:29:00,85.992,86.026,85.974,85.981,267100000.0
2005-02-07 16:30:00,86.012,86.021,85.994,85.999,284299999.0
2005-02-07 16:31:00,86.014,86.037,86.004,86.024,266299995.0
2005-02-07 16:32:00,86.029,86.029,85.991,86.018,298799997.0
2005-02-07 16:33:00,85.997,86.027,85.988,86.0,192899997.0
2005-02-07 16:34:00,85.987,86.02,85.977,85.991,108799999.0
2005-02-07 16:35:00,85.977,86.01,85.977,86.01,238900001.0
2005-02-07 16:36:00,86.001,86.008,85.976,85.987,254599998.0
2005-02-07 16:37:00,86.02,86.03,85.994,85.998,272299999.0
2005-02-07 16:38:00,86.008,86.017,85.99,85.993,181899999.0
2005-02-07 16:39:00,85.993,86.03,85.993,86.03,138100000.0
2005-02-07 16:40:00,86.012,86.024,85.994,86.004,272300002.0
2005-02-07 16:41:00,86.004,86.021,85.979,85.998,185600003.0
2005-02-07 16:42:00,85.987,86.022,85.974,85.988,203500000.0
2005-02-07 16:43:00,85.942,85.989,85.942,85.968,327300000.0
2005-02-07 16:44:00,85.992,85.992,85.946,85.946,275599996.0
2005-02-07 16:45:00,85.95,85.978,85.942,85.957,221099999.0
2005-02-07 16:46:00,85.963,85.986,85.95,85.961,372300002.0
2005-02-07 16:47:00,85.983,85.999,85.971,85.985,134499998.0
2005-02-07 16:48:00,85.971,85.996,85.964,85.977,238000000.0
2005-02-07 16:49:00,85.951,85.987,85.951,85.964,319499998.0
2005-02-07 16:50:00,85.946,85.988,85.946,85.968,255099999.0
2005-02-07 16:51:00,85.951,85.967,85.933,85.943,347899999.0
2005-02-07 16:52:00,85.928,85.962,85.913,85.943,398800000.0
2005-02-07 16:53:00,85.929,85.957,85.917,85.944,348500000.0
2005-02-07 16:54:00,85.908,85.938,85.907,85.928,293100004.0
2005-02-07 16:55:00,85.909,85.941,85.909,85.929,267600005.0
2005-02-07 16:56:00,85.92,85.939,85.89,85.89,330999999.0
2005-02-07 16:57:00,85.887,85.917,85.877,85.91,232300000.0
2005-02-07 16:58:00,85.881,85.935,85.881,85.935,159200000.0
2005-02-07 16:59:00,85.913,85.943,85.913,85.933,204500002.0
2005-02-07 17:00:00,85.924,85.924,85.891,85.891,146500001.0
2005-02-07 17:01:00,85.926,85.942,85.906,85.93,200399997.0
2005-02-07 17:02:00,85.938,85.951,85.921,85.935,218100003.0
2005-02-07 17:03:00,85.905,85.944,85.901,85.929,296199997.0
2005-02-07 17:04:00,85.918,85.922,85.89,85.89,65500000.0
2005-02-07 17:05:00,85.914,85.925,85.887,85.897,290399999.0
2005-02-07 17:06:00,85.873,85.895,85.863,85.895,208199999.0
2005-02-07 17:07:00,85.894,85.897,85.865,85.865,148600000.0
2005-02-07 17:08:00,85.868,85.899,85.85,85.879,176599997.0
2005-02-07 17:09:00,85.879,85.91,85.872,85.91,161800001.0
2005-02-07 17:10:00,85.862,85.894,85.861,85.88,171900003.0
2005-02-07 17:11:00,85.852,85.867,85.823,85.833,254200001.0
2005-02-07 17:12:00,85.828,85.852,85.817,85.833,224299999.0
2005-02-07 17:13:00,85.829,85.844,85.807,85.838,354599996.0
2005-02-07 17:14:00,85.829,85.855,85.812,85.855,317000002.0
2005-02-07 17:15:00,85.852,85.888,85.839,85.839,159299998.0
2005-02-07 17:16:00,85.843,85.871,85.843,85.864,360599999.0
2005-02-07 17:17:00,85.85,85.86,85.833,85.847,307600004.0
2005-02-07 17:18:00,85.848,85.867,85.843,85.867,241400000.0
2005-02-07 17:19:00,85.856,85.865,85.835,85.835,266000001.0
2005-02-07 17:20:00,85.87,85.882,85.853,85.867,306900000.0
2005-02-07 17:21:00,85.858,85.875,85.842,85.867,153499999.0
2005-02-07 17:22:00,85.859,85.873,85.84,85.858,218500001.0
2005-02-07 17:23:00,85.816,85.856,85.814,85.846,295300001.0
2005-02-07 17:24:00,85.82,85.847,85.814,85.836,195800001.0
2005-02-07 17:25:00,85.822,85.838,85.81,85.819,140599999.0
2005-02-07 17:26:00,85.83,85.867,85.822,85.846,168099999.0
2005-02-07 17:27:00,85.824,85.857,85.821,85.857,162899999.0
2005-02-07 17:28:00,85.863,85.879,85.856,85.879,200699999.0
2005-02-07 17:29:00,85.87,85.87,85.832,85.84,265900001.0
2005-02-07 17:30:00,85.838,85.86,85.821,85.832,188299997.0
2005-02-07 17:31:00,85.846,85.846,85.819,85.819,153200001.0
2005-02-07 17:32:00,85.823,85.85,85.809,85.85,386700001.0
2005-02-07 17:33:00,85.844,85.857,85.82,85.857,299700000.0
2005-02-07 17:34:00,85.856,85.856,85.817,85.83,152399998.0
2005-02-07 17:35:00,85.84,85.847,85.822,85.825,248999999.0
2005-02-07 17:36:00,85.847,85.876,85.833,85.833,259999999.0
2005-02-07 17:37:00,85.866,85.887,85.856,85.873,206499994.0
2005-02-07 17:38:00,85.877,85.881,85.851,85.875,390599996.0
2005-02-07 17:39:00,85.867,85.895,85.862,85.876,171299997.0
2005-02-07 17:40:00,85.853,85.878,85.847,85.878,244200003.0
2005-02-07 17:41:00,85.852,85.886,85.852,85.852,146799999.0
2005-02-07 17:42:00,85.871,85.871,85.847,85.85,239800001.0
2005-02-07 17:43:00,85.844,85.899,85.844,85.878,257600003.0
2005-02-07 17:44:00,85.868,85.897,85.868,85.883,241999999.0
2005-02-07 17:45:00,85.887,85.895,85.867,85.869,208700000.0
2005-02-07 17:46:00,85.871,85.897,85.863,85.863,205800002.0
2005-02-07 17:47:00,85.902,85.903,85.874,85.875,393000005.0
2005-02-07 17:48:00,85.896,85.9,85.873,85.878,352799997.0
2005-02-07 17:49:00,85.864,85.896,85.855,85.872,187800000.0
2005-02-07 17:50:00,85.878,85.878,85.844,85.849,163400003.0
2005-02-07 17:51:00,85.841,85.866,85.831,85.848,174800001.0
2005-02-07 17:52:00,85.84,85.858,85.834,85.85,190800000.0
2005-02-07 17:53:00,85.835,85.854,85.824,85.845,269899998.0
2005-02-07 17:54:00,85.842,85.872,85.831,85.861,208699998.0
2005-02-07 17:55:00,85.866,85.866,85.833,85.836,232500000.0
2005-02-07 17:56:00,85.842,85.865,85.832,85.852,331300004.0
2005-02-07 17:57:00,85.862,85.864,85.827,85.827,329799999.0
2005-02-07 17:58:00,85.825,85.854,85.813,85.82,138100000.0
2005-02-07 17:59:00,85.806,85.823,85.796,85.796,209399998.0
2005-02-07 18:00:00,85.827,85.848,85.809,85.835,336900002.0
2005-02-07 18:01:00,85.818,85.852,85.813,85.852,1798299984.0
2005-02-07 18:02:00,85.64,85.64,85.63,85.63,1932099989.0
2005-02-07 18:03:00,85.62,85.62,85.58,85.58,1932099989.0
2005-02-07 18:04:00,85.56,85.59,85.55,85.59,1932099989.0
2005-02-07 18:05:00,85.6,85.61,85.58,85.6,1932099989.0
2005-02-07 18:06:00,85.838,85.896,85.828,85.893,1932099989.0
2005-02-07 18:07:00,85.62,85.63,85.61,85.63,1982299992.0
2005-02-07 18:08:00,85.63,85.64,85.62,85.64,1982299992.0
2005-02-07 18:09:00,85.858,85.894,85.85,85.868,1982299992.0
2005-02-07 18:10:00,85.866,85.903,85.86,85.877,1622899988.0
2005-02-07 18:11:00,85.884,85.914,85.884,85.898,991199990.0
2005-02-07 18:12:00,85.906,85.917,85.862,85.862,1134199988.0
2005-02-07 18:13:00,85.846,85.893,85.846,85.884,1848099997.0
2005-02-07 18:14:00,85.63,85.66,85.63,85.65,1268899988.0
2005-02-07 18:15:00,85.64,85.67,85.64,85.64,1268899988.0
2005-02-07 18:16:00,85.64,85.64,85.62,85.62,1268899988.0
2005-02-07 18:17:00,85.85,85.861,85.816,85.816,1268899988.0
2005-02-07 18:18:00,85.839,85.859,85.822,85.824,1186100004.0
2005-02-07 18:19:00,85.841,85.851,85.812,85.825,1912699991.0
2005-02-07 18:20:00,85.829,85.846,85.81,85.833,2029700009.0
2005-02-07 18:21:00,85.831,85.854,85.828,85.836,1956700007.0
2005-02-07 18:22:00,85.815,85.839,85.798,85.839,1526499995.0
2005-02-07 18:23:00,85.7,85.7,85.69,85.7,2091900004.0
2005-02-07 18:24:00,85.7,85.7,85.7,85.7,2091900004.0
2005-02-07 18:25:00,85.69,85.71,85.67,85.7,2091900004.0
2005-02-07 18:26:00,85.749,85.777,85.734,85.743,2091900004.0
2005-02-07 18:27:00,85.772,85.787,85.744,85.758,1582599993.0
2005-02-07 18:28:00,85.774,85.795,85.764,85.776,1820399984.0
2005-02-07 18:29:00,85.766,85.795,85.761,85.795,1195999991.0
2005-02-07 18:30:00,85.8,85.805,85.767,85.785,878199995.0
2005-02-07 18:31:00,85.778,85.811,85.765,85.785,1575799999.0
2005-02-07 18:32:00,85.791,85.801,85.773,85.782,1799999999.0
2005-02-07 18:33:00,85.62,85.64,85.62,85.64,2035399985.0
2005-02-07 18:34:00,85.812,85.824,85.781,85.79,2035399985.0
2005-02-07 18:35:00,85.786,85.833,85.766,85.785,1969199994.0
2005-02-07 18:36:00,85.755,85.78,85.745,85.765,1002100000.0
2005-02-07 18:37:00,85.76,85.765,85.714,85.735,1107499992.0
2005-02-07 18:38:00,85.719,85.765,85.699,85.742,956299994.0
2005-02-07 18:39:00,85.737,85.761,85.724,85.749,1053500005.0
2005-02-07 18:40:00,85.736,85.758,85.698,85.702,1758800003.0
2005-02-07 18:41:00,85.733,85.743,85.689,85.689,951399992.0
2005-02-07 18:42:00,85.687,85.722,85.672,85.675,1415299990.0
2005-02-07 18:43:00,85.685,85.713,85.676,85.71,500799997.0
2005-02-07 18:44:00,85.695,85.712,85.672,85.687,849099999.0
2005-02-07 18:45:00,85.66,85.69,85.659,85.68,804899996.0
2005-02-07 18:46:00,85.676,85.699,85.659,85.672,702299991.0
2005-02-07 18:47:00,85.682,85.708,85.678,85.708,211199997.0
2005-02-07 18:48:00,85.721,85.721,85.694,85.703,515800002.0
2005-02-07 18:49:00,85.697,85.707,85.674,85.695,671499992.0
2005-02-07 18:50:00,85.692,85.711,85.673,85.673,895699998.0
2005-02-07 18:51:00,85.685,85.708,85.672,85.678,963700003.0
2005-02-07 18:52:00,85.697,85.701,85.662,85.673,1464399996.0
2005-02-07 18:53:00,85.694,85.704,85.655,85.669,1408400000.0
2005-02-07 18:54:00,85.673,85.719,85.673,85.716,1403599996.0
2005-02-07 18:55:00,85.695,85.721,85.682,85.695,1919500003.0
2005-02-07 18:56:00,85.698,85.724,85.686,85.724,287900001.0
2005-02-07 18:57:00,85.683,85.703,85.622,85.631,560199998.0
2005-02-07 18:58:00,85.631,85.631,85.592,85.605,926800000.0
2005-02-07 18:59:00,85.575,85.61,85.562,85.61,1016999990.0
2005-02-07 19:00:00,85.596,85.626,85.594,85.612,345999995.0
2005-02-07 19:01:00,85.603,85.64,85.593,85.612,615100000.0
2005-02-07 19:02:00,85.615,85.644,85.605,85.613,242799997.0
2005-02-07 19:03:00,85.59,85.611,85.554,85.561,511499997.0
2005-02-07 19:04:00,85.566,85.584,85.543,85.55,495000002.0
2005-02-07 19:05:00,85.575,85.591,85.555,85.565,393700003.0
2005-02-07 19:06:00,85.579,85.629,85.569,85.601,1050599998.0
2005-02-07 19:07:00,85.584,85.624,85.584,85.616,1293499994.0
2005-02-07 19:08:00,85.604,85.634,85.597,85.617,1388599992.0
2005-02-07 19:09:00,85.627,85.637,85.581,85.596,1106999991.0
2005-02-07 19:10:00,85.603,85.626,85.592,85.619,208599999.0
2005-02-07 19:11:00,85.616,85.622,85.597,85.602,433700004.0
2005-02-07 19:12:00,85.605,85.616,85.569,85.571,229400000.0
2005-02-07 19:13:00,85.567,85.607,85.551,85.606,383699999.0
2005-02-07 19:14:00,85.635,85.661,85.617,85.661,295700002.0
2005-02-07 19:15:00,85.636,85.681,85.628,85.635,1107899995.0
2005-02-07 19:16:00,85.607,85.636,85.607,85.623,529199997.0
2005-02-07 19:17:00,85.626,85.649,85.615,85.627,577100001.0
2005-02-07 19:18:00,85.632,85.674,85.622,85.65,623899997.0
2005-02-07 19:19:00,85.631,85.678,85.631,85.664,1195200002.0
2005-02-07 19:20:00,85.665,85.7,85.65,85.676,640899992.0
2005-02-07 19:21:00,85.674,85.705,85.659,85.67,909599999.0
2005-02-07 19:22:00,85.68,85.694,85.661,85.683,221800000.0
2005-02-07 19:23:00,85.691,85.698,85.655,85.687,1841100002.0
2005-02-07 19:24:00,85.685,85.708,85.667,85.69,718299998.0
2005-02-07 19:25:00,85.69,85.715,85.647,85.678,1136800004.0
2005-02-07 19:26:00,85.658,85.681,85.605,85.622,1768299996.0
2005-02-07 19:27:00,85.611,85.638,85.595,85.615,1449000005.0
2005-02-07 19:28:00,85.615,85.619,85.576,85.601,1074299996.0
2005-02-07 19:29:00,85.611,85.619,85.574,85.599,327099996.0
2005-02-07 19:30:00,85.618,85.638,85.596,85.611,1126800003.0
2005-02-07 19:31:00,85.595,85.624,85.583,85.619,564100001.0
2005-02-07 19:32:00,85.607,85.621,85.586,85.598,1026299998.0
2005-02-07 19:33:00,85.609,85.642,85.596,85.616,691299999.0
2005-02-07 19:34:00,85.65,85.663,85.626,85.636,1009299993.0
2005-02-07 19:35:00,85.637,85.652,85.606,85.627,805599990.0
2005-02-07 19:36:00,85.619,85.649,85.597,85.628,624400006.0
2005-02-07 19:37:00,85.626,85.64,85.606,85.621,209099999.0
2005-02-07 19:38:00,85.621,85.631,85.605,85.606,841100004.0
2005-02-07 19:39:00,85.624,85.638,85.591,85.6,724199998.0
2005-02-07 19:40:00,85.596,85.633,85.596,85.62,960800001.0
2005-02-07 19:41:00,85.62,85.647,85.609,85.609,1065199997.0
2005-02-07 19:42:00,85.61,85.62,85.583,85.603,1029799998.0
2005-02-07 19:43:00,85.605,85.64,85.601,85.62,549599998.0
2005-02-07 19:44:00,85.623,85.644,85.605,85.625,879999991.0
2005-02-07 19:45:00,85.64,85.686,85.635,85.686,397799999.0
2005-02-07 19:46:00,85.656,85.681,85.645,85.67,614100005.0
2005-02-07 19:47:00,85.682,85.698,85.669,85.681,253899997.0
2005-02-07 19:48:00,85.671,85.691,85.645,85.664,1302100001.0
2005-02-07 19:49:00,85.682,85.682,85.653,85.668,730200000.0
2005-02-07 19:50:00,85.66,85.68,85.643,85.662,517100000.0
2005-02-07 19:51:00,85.674,85.684,85.626,85.626,586500002.0
2005-02-07 19:52:00,85.637,85.661,85.634,85.653,510000002.0
2005-02-07 19:53:00,85.643,85.67,85.627,85.652,674499997.0
2005-02-07 19:54:00,85.645,85.667,85.62,85.645,725800001.0
2005-02-07 19:55:00,85.657,85.663,85.627,85.632,223499996.0
2005-02-07 19:56:00,85.635,85.652,85.602,85.641,414600002.0
2005-02-07 19:57:00,85.628,85.652,85.616,85.652,632599991.0
2005-02-07 19:58:00,85.642,85.669,85.63,85.635,1040000001.0
2005-02-07 19:59:00,85.628,85.651,85.609,85.611,788299997.0
2005-02-07 20:00:00,85.611,85.637,85.611,85.625,501300000.0
2005-02-07 20:01:00,85.627,85.646,85.616,85.629,507299998.0
2005-02-07 20:02:00,85.622,85.626,85.596,85.604,466199997.0
2005-02-07 20:03:00,85.609,85.638,85.595,85.614,519199999.0
2005-02-07 20:04:00,85.627,85.683,85.627,85.683,562499994.0
2005-02-07 20:05:00,85.691,85.694,85.661,85.67,449299996.0
2005-02-07 20:06:00,85.665,85.684,85.649,85.672,664699993.0
2005-02-07 20:07:00,85.697,85.701,85.663,85.664,474499994.0
2005-02-07 20:08:00,85.662,85.683,85.649,85.674,806599997.0
2005-02-07 20:09:00,85.669,85.698,85.657,85.664,403499994.0
2005-02-07 20:10:00,85.685,85.685,85.655,85.658,641800004.0
2005-02-07 20:11:00,85.639,85.669,85.613,85.658,1208200006.0
2005-02-07 20:12:00,85.622,85.663,85.61,85.621,1470199988.0
2005-02-07 20:13:00,85.635,85.662,85.622,85.634,855599993.0
2005-02-07 20:14:00,85.639,85.653,85.608,85.621,443499996.0
2005-02-07 20:15:00,85.625,85.654,85.624,85.638,806699998.0
2005-02-07 20:16:00,85.62,85.641,85.607,85.63,1111599996.0
2005-02-07 20:17:00,85.632,85.65,85.622,85.636,181000000.0
2005-02-07 20:18:00,85.636,85.641,85.612,85.612,158199998.0
2005-02-07 20:19:00,85.628,85.652,85.611,85.62,1643800004.0
2005-02-07 20:20:00,85.611,85.642,85.596,85.621,1650599999.0
2005-02-07 20:21:00,85.613,85.639,85.613,85.639,437000000.0
2005-02-07 20:22:00,85.62,85.652,85.62,85.637,1017199995.0
2005-02-07 20:23:00,85.628,85.652,85.623,85.652,776500004.0
2005-02-07 20:24:00,85.61,85.657,85.599,85.643,408500000.0
2005-02-07 20:25:00,85.649,85.676,85.639,85.659,653399998.0
2005-02-07 20:26:00,85.654,85.67,85.631,85.654,527399999.0
2005-02-07 20:27:00,85.67,85.677,85.639,85.661,1188500002.0
2005-02-07 20:28:00,85.681,85.692,85.652,85.673,1914199985.0
2005-02-07 20:29:00,85.84,85.84,85.84,85.84,2020499990.0
2005-02-07 20:30:00,85.698,85.708,85.676,85.679,2020499990.0
2005-02-07 20:31:00,85.696,85.703,85.663,85.688,1777099988.0
2005-02-07 20:32:00,85.84,85.84,85.84,85.84,603100004.0
2005-02-07 20:33:00,85.693,85.708,85.662,85.692,603100004.0
2005-02-07 20:34:00,85.692,85.694,85.66,85.664,357899998.0
2005-02-07 20:35:00,85.681,85.715,85.666,85.677,744699997.0
2005-02-07 20:36:00,85.704,85.705,85.674,85.69,518500006.0
2005-02-07 20:37:00,85.689,85.705,85.654,85.674,502299991.0
2005-02-07 20:38:00,85.688,85.708,85.674,85.683,1679700004.0
2005-02-07 20:39:00,85.712,85.729,85.693,85.705,1143000000.0
2005-02-07 20:40:00,85.73,85.73,85.687,85.693,1612399986.0
2005-02-07 20:41:00,85.676,85.712,85.675,85.707,898199991.0
2005-02-07 20:42:00,85.703,85.723,85.685,85.703,935800000.0
2005-02-07 20:43:00,85.69,85.718,85.688,85.698,552000001.0
2005-02-07 20:44:00,85.7,85.702,85.674,85.695,1163600002.0
2005-02-07 20:45:00,85.713,85.726,85.691,85.696,932299996.0
2005-02-07 20:46:00,85.725,85.731,85.7,85.7,647399995.0
2005-02-07 20:47:00,85.721,85.74,85.704,85.721,1303500002.0
2005-02-07 20:48:00,85.743,85.743,85.708,85.717,926200002.0
2005-02-07 20:49:00,85.717,85.738,85.712,85.725,748299996.0
2005-02-07 20:50:00,85.728,85.752,85.707,85.707,948999995.0
2005-02-07 20:51:00,85.689,85.739,85.689,85.72,773299998.0
2005-02-07 20:52:00,85.714,85.747,85.71,85.745,518500001.0
2005-02-07 20:53:00,85.717,85.746,85.706,85.746,1676899995.0
2005-02-07 20:54:00,85.74,85.75,85.718,85.732,308199998.0
2005-02-07 20:55:00,85.746,85.762,85.722,85.738,1233000002.0
2005-02-07 20:56:00,85.724,85.747,85.712,85.724,1109700001.0
2005-02-07 20:57:00,85.738,85.763,85.731,85.757,1216099993.0
2005-02-07 20:58:00,85.73,85.73,85.73,85.73,609899998.0
2005-02-07 20:59:00,85.73,85.73,85.73,85.73,609899998.0
2005-02-07 21:00:00,85.74,85.74,85.74,85.74,609899998.0
2005-02-07 21:01:00,85.75,85.75,85.75,85.75,609899998.0
2005-02-07 21:02:00,85.769,85.77,85.733,85.757,609899998.0
2005-02-07 21:03:00,85.765,85.778,85.754,85.766,562999997.0
2005-02-07 21:04:00,85.748,85.782,85.748,85.774,488499997.0
2005-02-07 21:05:00,85.771,85.801,85.754,85.775,273900002.0
2005-02-07 21:06:00,85.763,85.793,85.762,85.788,552299994.0
2005-02-07 21:07:00,85.779,85.797,85.767,85.774,668099997.0
2005-02-07 21:08:00,85.787,85.798,85.751,85.775,596699995.0
2005-02-07 21:09:00,85.79,85.79,85.757,85.757,218699998.0
2005-02-07 21:10:00,85.765,85.79,85.757,85.79,403499999.0
2005-02-07 21:11:00,85.796,85.801,85.78,85.781,296400001.0
2005-02-07 21:12:00,85.762,85.807,85.762,85.79,417499999.0
2005-02-07 21:13:00,85.794,85.804,85.775,85.784,854499999.0
2005-02-07 21:14:00,85.794,85.809,85.777,85.8,1188500009.0
2005-02-07 21:15:00,85.813,85.821,85.795,85.804,1039699998.0
2005-02-07 21:16:00,85.807,85.814,85.759,85.769,714700004.0
2005-02-07 21:17:00,85.797,85.827,85.788,85.8,1209500002.0
2005-02-07 21:18:00,85.788,85.822,85.785,85.804,1038200005.0
2005-02-07 21:19:00,85.822,85.84,85.807,85.828,1212199996.0
2005-02-07 21:20:00,85.837,85.846,85.805,85.819,1597799996.0
2005-02-07 21:21:00,85.76,85.76,85.76,85.76,1665099988.0
2005-02-07 21:22:00,85.811,85.832,85.77,85.798,1665099988.0
2005-02-07 21:23:00,85.822,85.825,85.786,85.811,988799995.0
2005-02-07 21:24:00,85.806,85.834,85.804,85.814,690199990.0
2005-02-07 21:25:00,85.814,85.845,85.814,85.83,1416399997.0
2005-02-07 21:26:00,85.838,85.858,85.824,85.829,591499996.0
2005-02-07 21:27:00,85.838,85.849,85.825,85.825,321700001.0
2005-02-07 21:28:00,85.833,85.853,85.818,85.825,418000003.0
2005-02-07 21:29:00,85.827,85.846,85.805,85.829,730199994.0
2005-02-07 21:30:00,85.832,85.842,85.807,85.807,392800000.0
2005-02-07 21:31:00,85.801,85.83,85.796,85.83,364800002.0
2005-02-07 21:32:00,85.841,85.841,85.806,85.817,1386000007.0
2005-02-07 21:33:00,85.811,85.836,85.811,85.815,255700001.0
2005-02-07 21:34:00,85.812,85.843,85.812,85.835,501200002.0
2005-02-07 21:35:00,85.822,85.837,85.808,85.827,497699996.0
2005-02-07 21:36:00,85.787,85.833,85.787,85.833,120099999.0
2005-02-07 21:37:00,85.786,85.827,85.786,85.826,379999992.0
2005-02-07 21:38:00,85.801,85.832,85.798,85.81,509499997.0
2005-02-07 21:39:00,85.805,85.829,85.792,85.822,311100003.0
2005-02-07 21:40:00,85.8,85.817,85.783,85.811,312200000.0
2005-02-07 21:41:00,85.783,85.806,85.771,85.792,486499998.0
2005-02-07 21:42:00,85.784,85.802,85.759,85.777,766000005.0
2005-02-07 21:43:00,85.797,85.797,85.759,85.768,561899998.0
2005-02-07 21:44:00,85.769,85.788,85.747,85.78,1478400008.0
2005-02-07 21:45:00,85.749,85.799,85.743,85.754,1057899994.0
2005-02-07 21:46:00,85.754,85.773,85.734,85.752,354199999.0
2005-02-07 21:47:00,85.747,85.772,85.734,85.747,859400004.0
2005-02-07 21:48:00,85.75,85.765,85.726,85.738,287599995.0
2005-02-07 21:49:00,85.738,85.755,85.717,85.734,776999998.0
2005-02-07 21:50:00,85.703,85.741,85.703,85.741,207000003.0
2005-02-07 21:51:00,85.735,85.748,85.725,85.725,377900001.0
2005-02-07 21:52:00,85.74,85.747,85.705,85.714,499999996.0
2005-02-07 21:53:00,85.74,85.761,85.724,85.735,223500002.0
2005-02-07 21:54:00,85.732,85.745,85.721,85.734,301099999.0
2005-02-07 21:55:00,85.725,85.742,85.722,85.734,138200001.0
2005-02-07 21:56:00,85.736,85.742,85.719,85.729,572999997.0
2005-02-07 21:57:00,85.71,85.723,85.696,85.71,95200000.0
2005-02-07 21:58:00,85.712,85.725,85.712,85.719,213499998.0
2005-02-07 21:59:00,85.718,85.737,85.69,85.713,515199996.0
2005-02-07 22:00:00,85.707,85.74,85.699,85.731,789099992.0
2005-02-07 22:01:00,85.725,85.754,85.712,85.754,1083599996.0
2005-02-07 22:02:00,85.74,85.752,85.717,85.717,1423599994.0
2005-02-07 22:03:00,85.73,85.737,85.707,85.717,301800000.0
2005-02-07 22:04:00,85.723,85.734,85.704,85.715,686400001.0
2005-02-07 22:05:00,85.699,85.723,85.686,85.722,324699996.0
2005-02-07 22:06:00,85.719,85.738,85.709,85.729,132199998.0
2005-02-07 22:07:00,85.734,85.737,85.705,85.705,130399998.0
2005-02-07 22:08:00,85.733,85.746,85.715,85.735,173400001.0
2005-02-07 22:09:00,85.728,85.736,85.705,85.713,366500000.0
2005-02-07 22:10:00,85.743,85.743,85.686,85.686,224599999.0
2005-02-07 22:11:00,85.744,85.752,85.71,85.719,300200000.0
2005-02-07 22:12:00,85.743,85.766,85.726,85.741,325600001.0
2005-02-07 22:13:00,85.751,85.766,85.721,85.743,397399996.0
2005-02-07 22:14:00,85.737,85.77,85.737,85.756,125100001.0
2005-02-07 22:15:00,85.762,85.783,85.738,85.761,428600001.0
2005-02-07 22:16:00,85.761,85.765,85.726,85.74,436599998.0
2005-02-07 22:17:00,85.735,85.771,85.735,85.768,277300001.0
2005-02-07 22:18:00,85.753,85.76,85.731,85.74,233500003.0
2005-02-07 22:19:00,85.763,85.763,85.738,85.738,198000002.0
2005-02-07 22:20:00,85.745,85.768,85.738,85.761,93800000.0
2005-02-07 22:21:00,85.736,85.767,85.736,85.767,159199997.0
2005-02-07 22:22:00,85.749,85.765,85.728,85.743,483200002.0
2005-02-07 22:23:00,85.723,85.75,85.721,85.726,191900002.0
2005-02-07 22:24:00,85.728,85.74,85.716,85.74,70799999.0
2005-02-07 22:25:00,85.745,85.754,85.729,85.734,292499998.0
2005-02-07 22:26:00,85.7,85.728,85.7,85.728,59400000.0
2005-02-07 22:27:00,85.748,85.753,85.718,85.718,841999995.0
2005-02-07 22:28:00,85.71,85.746,85.7,85.71,298299996.0
2005-02-07 22:29:00,85.732,85.733,85.692,85.692,355899993.0
2005-02-07 22:30:00,85.702,85.74,85.702,85.74,553300001.0
2005-02-07 22:31:00,85.721,85.729,85.703,85.71,228199998.0
2005-02-07 22:32:00,85.703,85.728,85.688,85.714,221200000.0
2005-02-07 22:33:00,85.696,85.701,85.675,85.675,416299994.0
2005-02-07 22:34:00,85.671,85.693,85.667,85.69,455600001.0
2005-02-07 22:35:00,85.692,85.705,85.677,85.7,242900002.0
2005-02-07 22:36:00,85.686,85.704,85.654,85.676,410800006.0
2005-02-07 22:37:00,85.654,85.682,85.653,85.67,125699998.0
2005-02-07 22:38:00,85.698,85.701,85.674,85.674,292100000.0
2005-02-07 22:39:00,85.679,85.696,85.667,85.694,207699997.0
2005-02-07 22:40:00,85.69,85.706,85.672,85.673,400699998.0
2005-02-07 22:41:00,85.685,85.703,85.675,85.7,218400000.0
2005-02-07 22:42:00,85.707,85.714,85.665,85.668,177799998.0
2005-02-07 22:43:00,85.681,85.719,85.675,85.692,660199998.0
2005-02-07 22:44:00,85.694,85.7,85.665,85.667,552399996.0
2005-02-07 22:45:00,85.661,85.692,85.644,85.66,437999997.0
2005-02-07 22:46:00,85.685,85.71,85.67,85.703,364299997.0
2005-02-07 22:47:00,85.688,85.693,85.666,85.674,286500000.0
2005-02-07 22:48:00,85.696,85.713,85.663,85.663,664999999.0
2005-02-07 22:49:00,85.702,85.726,85.683,85.702,421299999.0
2005-02-07 22:50:00,85.711,85.724,85.695,85.716,265199999.0
2005-02-07 22:51:00,85.718,85.72,85.693,85.702,574099999.0
2005-02-07 22:52:00,85.723,85.723,85.686,85.686,133800002.0
2005-02-07 22:53:00,85.714,85.733,85.675,85.72,387099997.0
2005-02-07 22:54:00,85.679,85.74,85.679,85.74,271399996.0
2005-02-07 22:55:00,85.721,85.745,85.706,85.745,374599999.0
2005-02-07 22:56:00,85.717,85.75,85.71,85.726,199100002.0
2005-02-07 22:57:00,85.714,85.738,85.694,85.72,238000002.0
2005-02-07 22:58:00,85.722,85.722,85.686,85.689,182600000.0
2005-02-07 22:59:00,85.683,85.705,85.635,85.678,359499999.0
2005-02-07 23:00:00,85.706,85.714,85.694,85.695,243699998.0
2005-02-07 23:01:00,85.705,85.705,85.675,85.678,96900000.0
2005-02-07 23:02:00,85.714,85.714,85.686,85.695,327599998.0
2005-02-07 23:03:00,85.696,85.713,85.678,85.686,163999999.0
2005-02-07 23:04:00,85.688,85.71,85.674,85.694,218899999.0
2005-02-07 23:05:00,85.661,85.69,85.659,85.69,146900000.0
2005-02-07 23:06:00,85.681,85.7,85.668,85.668,218800002.0
2005-02-07 23:07:00,85.694,85.705,85.677,85.68,251800000.0
2005-02-07 23:08:00,85.683,85.692,85.664,85.67,402700004.0
2005-02-07 23:09:00,85.659,85.683,85.659,85.679,116099999.0
2005-02-07 23:10:00,85.675,85.68,85.656,85.671,232300001.0
2005-02-07 23:11:00,85.679,85.679,85.63,85.63,245399999.0
2005-02-07 23:12:00,85.657,85.659,85.635,85.643,277000001.0
2005-02-07 23:13:00,85.646,85.665,85.631,85.651,283999998.0
2005-02-07 23:14:00,85.661,85.666,85.64,85.644,300499998.0
2005-02-07 23:15:00,85.644,85.649,85.623,85.635,349999995.0
2005-02-07 23:16:00,85.637,85.658,85.616,85.643,222699999.0
2005-02-07 23:17:00,85.645,85.658,85.626,85.645,382900000.0
2005-02-07 23:18:00,85.634,85.65,85.616,85.631,109499999.0
2005-02-07 23:19:00,85.611,85.645,85.611,85.645,181300000.0
2005-02-07 23:20:00,85.618,85.656,85.618,85.656,256100002.0
2005-02-07 23:21:00,85.608,85.646,85.608,85.646,158300000.0
2005-02-07 23:22:00,85.633,85.648,85.611,85.631,150300002.0
2005-02-07 23:23:00,85.627,85.641,85.618,85.641,212399995.0
2005-02-07 23:24:00,85.625,85.639,85.618,85.634,270300000.0
2005-02-07 23:25:00,85.632,85.64,85.604,85.623,198699998.0
2005-02-07 23:26:00,85.617,85.641,85.601,85.629,186700003.0
2005-02-07 23:27:00,85.613,85.638,85.606,85.606,135399997.0
2005-02-07 23:28:00,85.61,85.633,85.61,85.628,296400004.0
2005-02-07 23:29:00,85.626,85.626,85.588,85.605,402900006.0
2005-02-07 23:30:00,85.635,85.635,85.612,85.615,123200001.0
2005-02-07 23:31:00,85.6,85.633,85.595,85.633,179900000.0
2005-02-07 23:32:00,85.613,85.64,85.603,85.64,192099999.0
2005-02-07 23:33:00,85.591,85.618,85.578,85.6,236800003.0
2005-02-07 23:34:00,85.596,85.62,85.563,85.596,393400000.0
2005-02-07 23:35:00,85.61,85.625,85.575,85.615,304099999.0
2005-02-07 23:36:00,85.608,85.623,85.594,85.61,172099999.0
2005-02-07 23:37:00,85.591,85.615,85.584,85.595,190299998.0
2005-02-07 23:38:00,85.592,85.612,85.573,85.586,260200003.0
2005-02-07 23:39:00,85.599,85.618,85.596,85.613,126499999.0
2005-02-07 23:40:00,85.602,85.602,85.57,85.57,311200001.0
2005-02-07 23:41:00,85.582,85.591,85.561,85.577,209000003.0
2005-02-07 23:42:00,85.548,85.572,85.542,85.561,231600003.0
2005-02-07 23:43:00,85.564,85.585,85.564,85.581,322500000.0
2005-02-07 23:44:00,85.56,85.586,85.542,85.565,260500001.0
2005-02-07 23:45:00,85.582,85.596,85.559,85.573,242700002.0
2005-02-07 23:46:00,85.575,85.575,85.552,85.554,100600000.0
2005-02-07 23:47:00,85.559,85.599,85.55,85.572,220199998.0
2005-02-07 23:48:00,85.587,85.589,85.561,85.566,243900002.0
2005-02-07 23:49:00,85.577,85.593,85.57,85.574,193499994.0
2005-02-07 23:50:00,85.574,85.598,85.556,85.581,308799998.0
2005-02-07 23:51:00,85.599,85.6,85.575,85.577,267800000.0
2005-02-07 23:52:00,85.578,85.606,85.578,85.594,131300001.0
2005-02-07 23:53:00,85.586,85.599,85.57,85.57,174899998.0
2005-02-07 23:54:00,85.57,85.595,85.563,85.595,291299998.0
2005-02-07 23:55:00,85.563,85.585,85.563,85.584,194700003.0
2005-02-07 23:56:00,85.57,85.595,85.57,85.589,251300003.0
2005-02-07 23:57:00,85.56,85.593,85.559,85.579,185500001.0
2005-02-07 23:58:00,85.563,85.579,85.548,85.576,257599999.0
2005-02-07 23:59:00,85.577,85.589,85.544,85.553,148199999.0
2005-02-08 00:00:00,85.59,85.594,85.56,85.564,207799999.0
2005-02-08 00:01:00,85.557,85.601,85.549,85.601,341099994.0
2005-02-08 00:02:00,85.585,85.599,85.571,85.598,393100001.0
2005-02-08 00:03:00,85.591,85.612,85.585,85.611,213999997.0
2005-02-08 00:04:00,85.567,85.597,85.567,85.597,222900004.0
2005-02-08 00:05:00,85.566,85.607,85.561,85.59,233299994.0
2005-02-08 00:06:00,85.591,85.591,85.549,85.559,232800000.0
2005-02-08 00:07:00,85.574,85.594,85.566,85.59,124299999.0
2005-02-08 00:08:00,85.579,85.601,85.577,85.601,187300003.0
2005-02-08 00:09:00,85.595,85.618,85.545,85.564,139299998.0
2005-02-08 00:10:00,85.582,85.599,85.573,85.575,216900000.0
2005-02-08 00:11:00,85.61,85.617,85.585,85.598,119700000.0
2005-02-08 00:12:00,85.602,85.619,85.584,85.604,291899999.0
2005-02-08 00:13:00,85.636,85.644,85.617,85.625,161899998.0
2005-02-08 00:14:00,85.632,85.659,85.629,85.636,107800002.0
2005-02-08 00:15:00,85.639,85.644,85.619,85.619,145900002.0
2005-02-08 00:16:00,85.631,85.649,85.612,85.63,241000001.0
2005-02-08 00:17:00,85.639,85.65,85.614,85.631,93299998.0
2005-02-08 00:18:00,85.642,85.649,85.591,85.592,417699998.0
2005-02-08 00:19:00,85.618,85.618,85.586,85.597,85700000.0
2005-02-08 00:20:00,85.612,85.624,85.594,85.594,270499996.0
2005-02-08 00:21:00,85.608,85.608,85.561,85.561,152100000.0
2005-02-08 00:22:00,85.57,85.596,85.553,85.567,338100004.0
2005-02-08 00:23:00,85.555,85.594,85.554,85.594,152899996.0
2005-02-08 00:24:00,85.586,85.599,85.571,85.598,231800001.0
2005-02-08 00:25:00,85.573,85.59,85.566,85.586,207199998.0
2005-02-08 00:26:00,85.577,85.589,85.56,85.571,165699999.0
2005-02-08 00:27:00,85.553,85.573,85.544,85.556,180400002.0
2005-02-08 00:28:00,85.536,85.559,85.532,85.549,349199999.0
2005-02-08 00:29:00,85.533,85.569,85.517,85.569,171799998.0
2005-02-08 00:30:00,85.536,85.567,85.536,85.567,200000007.0
2005-02-08 00:31:00,85.531,85.563,85.523,85.563,180099999.0
2005-02-08 00:32:00,85.543,85.56,85.518,85.538,228400000.0
2005-02-08 00:33:00,85.548,85.565,85.525,85.55,243899995.0
2005-02-08 00:34:00,85.536,85.557,85.503,85.532,185900000.0
2005-02-08 00:35:00,85.536,85.554,85.514,85.54,115300001.0
2005-02-08 00:36:00,85.552,85.552,85.509,85.528,325000002.0
2005-02-08 00:37:00,85.523,85.54,85.512,85.533,214399998.0
2005-02-08 00:38:00,85.507,85.531,85.501,85.507,271800000.0
2005-02-08 00:39:00,85.525,85.542,85.509,85.52,278299999.0
2005-02-08 00:40:00,85.538,85.538,85.499,85.516,240399996.0
2005-02-08 00:41:00,85.523,85.557,85.511,85.542,181800000.0
2005-02-08 00:42:00,85.556,85.559,85.528,85.535,175700001.0
2005-02-08 00:43:00,85.543,85.573,85.543,85.573,55600002.0
2005-02-08 00:44:00,85.573,85.573,85.534,85.534,164899999.0
2005-02-08 00:45:00,85.547,85.567,85.527,85.549,148799997.0
2005-02-08 00:46:00,85.537,85.556,85.529,85.555,137700000.0
2005-02-08 00:47:00,85.53,85.55,85.504,85.539,439799994.0
2005-02-08 00:48:00,85.536,85.543,85.517,85.517,255299999.0
2005-02-08 00:49:00,85.521,85.54,85.509,85.526,284200001.0
2005-02-08 00:50:00,85.513,85.551,85.513,85.55,232399998.0
2005-02-08 00:51:00,85.553,85.556,85.527,85.535,187400000.0
2005-02-08 00:52:00,85.546,85.562,85.527,85.544,105999997.0
2005-02-08 00:53:00,85.534,85.55,85.515,85.531,192700001.0
2005-02-08 00:54:00,85.535,85.546,85.523,85.524,131500000.0
2005-02-08 00:55:00,85.535,85.551,85.528,85.533,261999996.0
2005-02-08 00:56:00,85.527,85.542,85.508,85.524,264100002.0
2005-02-08 00:57:00,85.547,85.547,85.519,85.528,230799999.0
2005-02-08 00:58:00,85.534,85.535,85.507,85.507,212399997.0
2005-02-08 00:59:00,85.531,85.545,85.515,85.545,183800002.0
2005-02-08 01:00:00,85.488,85.54,85.488,85.54,172100004.0
2005-02-08 01:01:00,85.525,85.547,85.509,85.533,305200001.0
2005-02-08 01:02:00,85.545,85.555,85.513,85.539,198499997.0
2005-02-08 01:03:00,85.55,85.564,85.533,85.549,219899999.0
2005-02-08 01:04:00,85.561,85.561,85.527,85.547,191800000.0
2005-02-08 01:05:00,85.537,85.557,85.527,85.547,196799995.0
2005-02-08 01:06:00,85.532,85.56,85.529,85.56,200999998.0
2005-02-08 01:07:00,85.564,85.564,85.533,85.533,191899999.0
2005-02-08 01:08:00,85.549,85.585,85.548,85.585,189999999.0
2005-02-08 01:09:00,85.572,85.598,85.562,85.598,123100000.0
2005-02-08 01:10:00,85.57,85.597,85.556,85.588,367799999.0
2005-02-08 01:11:00,85.578,85.599,85.565,85.593,160599998.0
2005-02-08 01:12:00,85.586,85.591,85.556,85.574,158400000.0
2005-02-08 01:13:00,85.589,85.615,85.579,85.599,241199999.0
2005-02-08 01:14:00,85.588,85.606,85.575,85.583,236700004.0
2005-02-08 01:15:00,85.622,85.622,85.585,85.607,265099999.0
2005-02-08 01:16:00,85.615,85.631,85.606,85.606,279799998.0
2005-02-08 01:17:00,85.598,85.62,85.596,85.609,154500000.0
2005-02-08 01:18:00,85.587,85.603,85.581,85.589,110299998.0
2005-02-08 01:19:00,85.59,85.61,85.59,85.605,184299995.0
2005-02-08 01:20:00,85.593,85.608,85.57,85.576,244299999.0
2005-02-08 01:21:00,85.581,85.628,85.581,85.614,226199999.0
2005-02-08 01:22:00,85.599,85.621,85.588,85.602,126200000.0
2005-02-08 01:23:00,85.601,85.62,85.583,85.598,198999995.0
2005-02-08 01:24:00,85.599,85.6,85.577,85.577,119899998.0
2005-02-08 01:25:00,85.618,85.626,85.592,85.606,127400002.0
2005-02-08 01:26:00,85.623,85.64,85.611,85.624,194799997.0
2005-02-08 01:27:00,85.641,85.659,85.624,85.646,208699999.0
2005-02-08 01:28:00,85.666,85.666,85.638,85.645,97599999.0
2005-02-08 01:29:00,85.628,85.668,85.628,85.663,275000004.0
2005-02-08 01:30:00,85.677,85.677,85.636,85.655,333800001.0
2005-02-08 01:31:00,85.644,85.665,85.64,85.654,251999999.0
2005-02-08 01:32:00,85.638,85.675,85.638,85.675,171600001.0
2005-02-08 01:33:00,85.666,85.666,85.639,85.639,208399997.0
2005-02-08 01:34:00,85.656,85.667,85.636,85.636,538499997.0
2005-02-08 01:35:00,85.668,85.668,85.625,85.635,234399996.0
2005-02-08 01:36:00,85.639,85.647,85.622,85.622,159400001.0
2005-02-08 01:37:00,85.626,85.655,85.618,85.655,157099998.0
2005-02-08 01:38:00,85.649,85.655,85.619,85.64,248200001.0
2005-02-08 01:39:00,85.618,85.649,85.618,85.642,138000002.0
2005-02-08 01:40:00,85.645,85.66,85.634,85.634,321599996.0
2005-02-08 01:41:00,85.63,85.655,85.619,85.655,260000000.0
2005-02-08 01:42:00,85.63,85.65,85.615,85.634,104200002.0
2005-02-08 01:43:00,85.627,85.647,85.612,85.625,222900003.0
2005-02-08 01:44:00,85.622,85.659,85.616,85.632,317699996.0
2005-02-08 01:45:00,85.623,85.64,85.615,85.64,145399997.0
2005-02-08 01:46:00,85.612,85.633,85.601,85.601,217399997.0
2005-02-08 01:47:00,85.601,85.619,85.598,85.605,293299993.0
2005-02-08 01:48:00,85.611,85.622,85.586,85.612,303099998.0
2005-02-08 01:49:00,85.594,85.612,85.582,85.598,345400001.0
2005-02-08 01:50:00,85.583,85.625,85.583,85.61,269099996.0
2005-02-08 01:51:00,85.588,85.613,85.58,85.58,223199998.0
2005-02-08 01:52:00,85.606,85.608,85.581,85.59,418199996.0
2005-02-08 01:53:00,85.601,85.615,85.576,85.584,261900001.0
2005-02-08 01:54:00,85.58,85.615,85.58,85.607,296499999.0
2005-02-08 01:55:00,85.617,85.617,85.583,85.588,189300001.0
2005-02-08 01:56:00,85.605,85.629,85.591,85.624,359300000.0
2005-02-08 01:57:00,85.61,85.632,85.602,85.62,449799998.0
2005-02-08 01:58:00,85.638,85.638,85.603,85.604,273800002.0
2005-02-08 01:59:00,85.625,85.634,85.606,85.613,233700000.0
2005-02-08 02:00:00,85.616,85.616,85.587,85.594,198200001.0
2005-02-08 02:01:00,85.63,85.642,85.618,85.619,165099998.0
2005-02-08 02:02:00,85.624,85.624,85.597,85.607,170100001.0
2005-02-08 02:03:00,85.606,85.623,85.59,85.59,150999999.0
2005-02-08 02:04:00,85.61,85.623,85.597,85.618,137899997.0
2005-02-08 02:05:00,85.631,85.652,85.619,85.635,220699997.0
2005-02-08 02:06:00,85.625,85.653,85.608,85.644,256399997.0
2005-02-08 02:07:00,85.624,85.641,85.614,85.635,281600003.0
2005-02-08 02:08:00,85.636,85.643,85.614,85.624,268499998.0
2005-02-08 02:09:00,85.604,85.631,85.6,85.6,357399998.0
2005-02-08 02:10:00,85.598,85.621,85.598,85.621,170600000.0
2005-02-08 02:11:00,85.611,85.634,85.594,85.597,211900000.0
2005-02-08 02:12:00,85.602,85.649,85.602,85.649,187399998.0
2005-02-08 02:13:00,85.642,85.666,85.641,85.666,230600001.0
2005-02-08 02:14:00,85.67,85.678,85.647,85.649,212999999.0
2005-02-08 02:15:00,85.665,85.694,85.665,85.691,290799998.0
2005-02-08 02:16:00,85.662,85.687,85.659,85.675,274399994.0
2005-02-08 02:17:00,85.682,85.695,85.665,85.683,259800000.0
2005-02-08 02:18:00,85.687,85.687,85.659,85.666,205700000.0
2005-02-08 02:19:00,85.664,85.69,85.662,85.685,193599997.0
2005-02-08 02:20:00,85.685,85.694,85.663,85.683,260300003.0
2005-02-08 02:21:00,85.678,85.689,85.665,85.667,275999998.0
2005-02-08 02:22:00,85.664,85.691,85.664,85.689,390900003.0
2005-02-08 02:23:00,85.69,85.694,85.657,85.66,204700003.0
2005-02-08 02:24:00,85.689,85.715,85.687,85.703,171700001.0
2005-02-08 02:25:00,85.696,85.725,85.685,85.722,294600002.0
2005-02-08 02:26:00,85.715,85.727,85.677,85.694,202999998.0
2005-02-08 02:27:00,85.702,85.713,85.684,85.697,376199996.0
2005-02-08 02:28:00,85.69,85.705,85.688,85.688,39599999.0
2005-02-08 02:29:00,85.695,85.72,85.692,85.704,217599998.0
2005-02-08 02:30:00,85.704,85.72,85.684,85.7,213499997.0
2005-02-08 02:31:00,85.701,85.717,85.695,85.709,182099999.0
2005-02-08 02:32:00,85.709,85.714,85.691,85.698,209999997.0
2005-02-08 02:33:00,85.677,85.707,85.677,85.7,182199999.0
2005-02-08 02:34:00,85.681,85.701,85.656,85.678,301900004.0
2005-02-08 02:35:00,85.658,85.703,85.658,85.694,352800005.0
2005-02-08 02:36:00,85.69,85.701,85.67,85.68,199699996.0
2005-02-08 02:37:00,85.694,85.698,85.662,85.698,277600000.0
2005-02-08 02:38:00,85.693,85.712,85.686,85.692,313899996.0
2005-02-08 02:39:00,85.693,85.723,85.693,85.723,147200000.0
2005-02-08 02:40:00,85.709,85.731,85.701,85.71,290000001.0
2005-02-08 02:41:00,85.725,85.746,85.719,85.734,281700002.0
2005-02-08 02:42:00,85.725,85.752,85.72,85.723,295699999.0
2005-02-08 02:43:00,85.712,85.74,85.711,85.735,145800001.0
2005-02-08 02:44:00,85.743,85.761,85.729,85.759,274599998.0
2005-02-08 02:45:00,85.733,85.757,85.733,85.757,105000001.0
2005-02-08 02:46:00,85.754,85.77,85.74,85.76,302400000.0
2005-02-08 02:47:00,85.746,85.763,85.729,85.756,316699995.0
2005-02-08 02:48:00,85.748,85.772,85.742,85.758,187899996.0
2005-02-08 02:49:00,85.756,85.76,85.732,85.743,180199997.0
2005-02-08 02:50:00,85.757,85.768,85.745,85.758,347800002.0
2005-02-08 02:51:00,85.753,85.776,85.739,85.755,225900000.0
2005-02-08 02:52:00,85.757,85.782,85.757,85.78,230799998.0
2005-02-08 02:53:00,85.748,85.782,85.748,85.772,192800002.0
2005-02-08 02:54:00,85.758,85.778,85.744,85.755,173799999.0
2005-02-08 02:55:00,85.729,85.748,85.716,85.734,266099999.0
2005-02-08 02:56:00,85.746,85.774,85.735,85.755,225199999.0
2005-02-08 02:57:00,85.769,85.785,85.756,85.766,174999999.0
2005-02-08 02:58:00,85.756,85.78,85.753,85.753,132500001.0
2005-02-08 02:59:00,85.74,85.763,85.739,85.755,328900001.0
2005-02-08 03:00:00,85.748,85.77,85.733,85.755,235400001.0
2005-02-08 03:01:00,85.759,85.785,85.752,85.781,222300002.0
2005-02-08 03:02:00,85.794,85.796,85.761,85.761,192600000.0
2005-02-08 03:03:00,85.765,85.795,85.764,85.795,222900000.0
2005-02-08 03:04:00,85.787,85.787,85.742,85.76,101199999.0
2005-02-08 03:05:00,85.782,85.782,85.744,85.744,215599999.0
2005-02-08 03:06:00,85.759,85.783,85.75,85.761,266600001.0
2005-02-08 03:07:00,85.763,85.78,85.741,85.777,135500003.0
2005-02-08 03:08:00,85.771,85.796,85.765,85.777,258899999.0
2005-02-08 03:09:00,85.784,85.813,85.777,85.796,254299999.0
2005-02-08 03:10:00,85.803,85.808,85.781,85.791,377000001.0
2005-02-08 03:11:00,85.798,85.805,85.772,85.785,187799998.0
2005-02-08 03:12:00,85.797,85.809,85.781,85.793,74999999.0
2005-02-08 03:13:00,85.807,85.832,85.794,85.799,390699997.0
2005-02-08 03:14:00,85.805,85.829,85.804,85.828,300399998.0
2005-02-08 03:15:00,85.798,85.82,85.772,85.772,359200001.0
2005-02-08 03:16:00,85.754,85.778,85.734,85.752,195699997.0
2005-02-08 03:17:00,85.76,85.772,85.76,85.772,68300002.0
2005-02-08 03:18:00,85.749,85.772,85.726,85.736,277699998.0
2005-02-08 03:19:00,85.743,85.758,85.73,85.74,110700001.0
2005-02-08 03:20:00,85.737,85.758,85.731,85.736,118100000.0
2005-02-08 03:21:00,85.74,85.766,85.735,85.748,342699996.0
2005-02-08 03:22:00,85.738,85.744,85.707,85.723,287599998.0
2005-02-08 03:23:00,85.749,85.759,85.725,85.741,200200001.0
2005-02-08 03:24:00,85.737,85.755,85.728,85.745,204400002.0
2005-02-08 03:25:00,85.757,85.76,85.728,85.742,412399999.0
2005-02-08 03:26:00,85.741,85.753,85.703,85.714,233900003.0
2005-02-08 03:27:00,85.687,85.744,85.686,85.721,204199999.0
2005-02-08 03:28:00,85.724,85.743,85.714,85.73,153600002.0
2005-02-08 03:29:00,85.727,85.748,85.722,85.748,215400000.0
2005-02-08 03:30:00,85.755,85.755,85.711,85.711,281000001.0
2005-02-08 03:31:00,85.733,85.733,85.69,85.693,201099999.0
2005-02-08 03:32:00,85.695,85.712,85.663,85.688,356000001.0
2005-02-08 03:33:00,85.7,85.709,85.686,85.686,244300000.0
2005-02-08 03:34:00,85.697,85.698,85.677,85.679,172399996.0
2005-02-08 03:35:00,85.673,85.708,85.663,85.675,151799997.0
2005-02-08 03:36:00,85.663,85.68,85.655,85.673,199300003.0
2005-02-08 03:37:00,85.663,85.685,85.624,85.635,210400002.0
2005-02-08 03:38:00,85.633,85.671,85.633,85.659,135299998.0
2005-02-08 03:39:00,85.668,85.671,85.631,85.641,146900000.0
2005-02-08 03:40:00,85.633,85.679,85.633,85.679,272200004.0
2005-02-08 03:41:00,85.638,85.665,85.634,85.637,196399997.0
2005-02-08 03:42:00,85.66,85.666,85.632,85.641,230500001.0
2005-02-08 03:43:00,85.637,85.668,85.632,85.668,252800001.0
2005-02-08 03:44:00,85.648,85.69,85.62,85.69,167199997.0
2005-02-08 03:45:00,85.645,85.682,85.645,85.675,247599998.0
2005-02-08 03:46:00,85.663,85.692,85.647,85.668,232300000.0
2005-02-08 03:47:00,85.664,85.681,85.647,85.67,124900000.0
2005-02-08 03:48:00,85.665,85.685,85.659,85.662,243499995.0
2005-02-08 03:49:00,85.637,85.667,85.624,85.659,381299996.0
2005-02-08 03:50:00,85.641,85.672,85.636,85.648,298199996.0
2005-02-08 03:51:00,85.667,85.672,85.644,85.644,109400000.0
2005-02-08 03:52:00,85.658,85.667,85.641,85.65,259900000.0
2005-02-08 03:53:00,85.634,85.66,85.634,85.66,207799999.0
2005-02-08 03:54:00,85.616,85.648,85.61,85.638,335900000.0
2005-02-08 03:55:00,85.618,85.632,85.604,85.612,195500002.0
2005-02-08 03:56:00,85.619,85.633,85.607,85.627,307699997.0
2005-02-08 03:57:00,85.628,85.642,85.611,85.617,326100001.0
2005-02-08 03:58:00,85.609,85.637,85.601,85.62,288500002.0
2005-02-08 03:59:00,85.629,85.645,85.618,85.618,199199999.0
2005-02-08 04:00:00,85.61,85.649,85.61,85.638,281199998.0
2005-02-08 04:01:00,85.623,85.637,85.611,85.637,141900000.0
2005-02-08 04:02:00,85.635,85.648,85.618,85.629,194999999.0
2005-02-08 04:03:00,85.634,85.647,85.623,85.642,234599999.0
2005-02-08 04:04:00,85.643,85.643,85.619,85.631,125900000.0
2005-02-08 04:05:00,85.645,85.645,85.621,85.641,260100004.0
2005-02-08 04:06:00,85.629,85.647,85.608,85.63,204100000.0
2005-02-08 04:07:00,85.632,85.65,85.593,85.6,253200000.0
2005-02-08 04:08:00,85.622,85.655,85.617,85.629,275899998.0
2005-02-08 04:09:00,85.655,85.655,85.616,85.616,295199998.0
2005-02-08 04:10:00,85.626,85.653,85.617,85.653,227799998.0
2005-02-08 04:11:00,85.64,85.668,85.626,85.656,261200001.0
2005-02-08 04:12:00,85.642,85.667,85.632,85.659,85000000.0
2005-02-08 04:13:00,85.645,85.663,85.639,85.649,168400000.0
2005-02-08 04:14:00,85.646,85.652,85.628,85.636,197699999.0
2005-02-08 04:15:00,85.63,85.649,85.625,85.647,331799996.0
2005-02-08 04:16:00,85.637,85.652,85.624,85.634,175599999.0
2005-02-08 04:17:00,85.672,85.686,85.656,85.659,246199996.0
2005-02-08 04:18:00,85.67,85.693,85.65,85.673,142899998.0
2005-02-08 04:19:00,85.691,85.713,85.682,85.707,149899998.0
2005-02-08 04:20:00,85.683,85.718,85.683,85.707,294299995.0
2005-02-08 04:21:00,85.71,85.717,85.687,85.687,176600002.0
2005-02-08 04:22:00,85.69,85.705,85.675,85.694,186600001.0
2005-02-08 04:23:00,85.698,85.698,85.675,85.679,216299998.0
2005-02-08 04:24:00,85.662,85.694,85.662,85.694,177999995.0
2005-02-08 04:25:00,85.705,85.705,85.668,85.681,273300002.0
2005-02-08 04:26:00,85.705,85.705,85.679,85.679,272999999.0
2005-02-08 04:27:00,85.706,85.706,85.675,85.691,144000002.0
2005-02-08 04:28:00,85.675,85.695,85.675,85.695,290799995.0
2005-02-08 04:29:00,85.698,85.698,85.662,85.68,262700000.0
2005-02-08 04:30:00,85.711,85.716,85.676,85.69,225300000.0
2005-02-08 04:31:00,85.69,85.693,85.662,85.684,292200003.0
2005-02-08 04:32:00,85.672,85.69,85.665,85.69,204600001.0
2005-02-08 04:33:00,85.667,85.687,85.659,85.675,238699998.0
2005-02-08 04:34:00,85.673,85.694,85.659,85.675,296799999.0
2005-02-08 04:35:00,85.669,85.68,85.651,85.666,313399997.0
2005-02-08 04:36:00,85.65,85.668,85.639,85.64,358200002.0
2005-02-08 04:37:00,85.644,85.694,85.644,85.694,196800000.0
2005-02-08 04:38:00,85.669,85.694,85.666,85.686,293800000.0
2005-02-08 04:39:00,85.694,85.702,85.656,85.656,233399997.0
2005-02-08 04:40:00,85.689,85.708,85.679,85.695,229199996.0
2005-02-08 04:41:00,85.689,85.711,85.683,85.71,146700000.0
2005-02-08 04:42:00,85.689,85.718,85.684,85.713,185600001.0
2005-02-08 04:43:00,85.701,85.71,85.686,85.692,251700000.0
2005-02-08 04:44:00,85.709,85.727,85.697,85.709,167599999.0
2005-02-08 04:45:00,85.716,85.717,85.676,85.696,240699997.0
2005-02-08 04:46:00,85.705,85.707,85.682,85.688,256399999.0
2005-02-08 04:47:00,85.697,85.723,85.696,85.72,174400001.0
2005-02-08 04:48:00,85.715,85.737,85.699,85.699,227799998.0
2005-02-08 04:49:00,85.726,85.733,85.699,85.714,288599998.0
2005-02-08 04:50:00,85.705,85.723,85.694,85.709,255499999.0
2005-02-08 04:51:00,85.724,85.735,85.705,85.716,270099997.0
2005-02-08 04:52:00,85.714,85.742,85.713,85.737,229900000.0
2005-02-08 04:53:00,85.73,85.753,85.71,85.71,210399999.0
2005-02-08 04:54:00,85.71,85.732,85.7,85.726,246299997.0
2005-02-08 04:55:00,85.704,85.744,85.704,85.744,281300004.0
2005-02-08 04:56:00,85.712,85.733,85.695,85.708,228899998.0
2005-02-08 04:57:00,85.696,85.698,85.667,85.67,115099999.0
2005-02-08 04:58:00,85.681,85.7,85.66,85.693,247199997.0
2005-02-08 04:59:00,85.695,85.695,85.661,85.661,65000000.0
2005-02-08 05:00:00,85.653,85.702,85.639,85.702,260999992.0
2005-02-08 05:01:00,85.673,85.69,85.66,85.689,103599998.0
2005-02-08 05:02:00,85.667,85.704,85.655,85.685,191500002.0
2005-02-08 05:03:00,85.698,85.708,85.679,85.699,331000002.0
2005-02-08 05:04:00,85.697,85.711,85.666,85.679,355600001.0
2005-02-08 05:05:00,85.697,85.726,85.685,85.711,180099999.0
2005-02-08 05:06:00,85.712,85.726,85.697,85.71,197499999.0
2005-02-08 05:07:00,85.71,85.719,85.692,85.719,265300002.0
2005-02-08 05:08:00,85.717,85.717,85.681,85.689,176599999.0
2005-02-08 05:09:00,85.725,85.727,85.692,85.692,267699996.0
2005-02-08 05:10:00,85.72,85.73,85.681,85.708,288199994.0
2005-02-08 05:11:00,85.71,85.724,85.692,85.714,178800001.0
2005-02-08 05:12:00,85.702,85.735,85.702,85.719,261299999.0
2005-02-08 05:13:00,85.713,85.727,85.675,85.695,227200000.0
2005-02-08 05:14:00,85.676,85.721,85.676,85.721,305500003.0
2005-02-08 05:15:00,85.702,85.715,85.686,85.703,151499999.0
2005-02-08 05:16:00,85.689,85.712,85.677,85.693,312199995.0
2005-02-08 05:17:00,85.686,85.709,85.686,85.709,39099999.0
2005-02-08 05:18:00,85.707,85.721,85.689,85.7,417100005.0
2005-02-08 05:19:00,85.705,85.716,85.691,85.695,152300000.0
2005-02-08 05:20:00,85.703,85.716,85.701,85.716,65100000.0
2005-02-08 05:21:00,85.698,85.706,85.676,85.685,290499998.0
2005-02-08 05:22:00,85.692,85.713,85.688,85.692,169299997.0
2005-02-08 05:23:00,85.733,85.738,85.701,85.703,200300000.0
2005-02-08 05:24:00,85.706,85.732,85.706,85.732,133699998.0
2005-02-08 05:25:00,85.724,85.732,85.708,85.72,242699999.0
2005-02-08 05:26:00,85.74,85.752,85.73,85.745,118800000.0
2005-02-08 05:27:00,85.727,85.758,85.723,85.738,388700000.0
2005-02-08 05:28:00,85.745,85.755,85.723,85.723,256900000.0
2005-02-08 05:29:00,85.745,85.751,85.721,85.726,244599997.0
2005-02-08 05:30:00,85.745,85.747,85.726,85.747,130700001.0
2005-02-08 05:31:00,85.754,85.771,85.754,85.771,42400000.0
2005-02-08 05:32:00,85.741,85.764,85.734,85.748,385400005.0
2005-02-08 05:33:00,85.74,85.758,85.73,85.754,240000000.0
2005-02-08 05:34:00,85.742,85.757,85.732,85.749,263299998.0
2005-02-08 05:35:00,85.728,85.756,85.725,85.725,321499996.0
2005-02-08 05:36:00,85.733,85.757,85.729,85.753,143700000.0
2005-02-08 05:37:00,85.75,85.764,85.728,85.764,177699995.0
2005-02-08 05:38:00,85.769,85.78,85.756,85.761,200699999.0
2005-02-08 05:39:00,85.778,85.778,85.733,85.74,249100000.0
2005-02-08 05:40:00,85.76,85.767,85.734,85.76,253899996.0
2005-02-08 05:41:00,85.751,85.759,85.731,85.759,244699998.0
2005-02-08 05:42:00,85.759,85.759,85.731,85.738,97199997.0
2005-02-08 05:43:00,85.735,85.759,85.731,85.755,202600000.0
2005-02-08 05:44:00,85.732,85.761,85.714,85.727,201399999.0
2005-02-08 05:45:00,85.741,85.757,85.728,85.744,198799997.0
2005-02-08 05:46:00,85.768,85.768,85.715,85.715,160299999.0
2005-02-08 05:47:00,85.732,85.737,85.67,85.719,126099999.0
2005-02-08 05:48:00,85.733,85.746,85.724,85.741,202399999.0
2005-02-08 05:49:00,85.746,85.763,85.736,85.749,143799999.0
2005-02-08 05:50:00,85.736,85.761,85.723,85.725,137399999.0
2005-02-08 05:51:00,85.765,85.765,85.724,85.748,203600001.0
2005-02-08 05:52:00,85.72,85.769,85.72,85.766,225400000.0
2005-02-08 05:53:00,85.772,85.784,85.748,85.766,125399999.0
2005-02-08 05:54:00,85.747,85.777,85.746,85.757,231500002.0
2005-02-08 05:55:00,85.722,85.761,85.722,85.751,250299996.0
2005-02-08 05:56:00,85.782,85.789,85.749,85.759,139300001.0
2005-02-08 05:57:00,85.768,85.781,85.74,85.781,172600003.0
2005-02-08 05:58:00,85.787,85.793,85.737,85.737,219399998.0
2005-02-08 05:59:00,85.77,85.77,85.749,85.751,190100000.0
2005-02-08 06:00:00,85.751,85.777,85.74,85.777,172500000.0
2005-02-08 06:01:00,85.735,85.76,85.723,85.76,195000000.0
2005-02-08 06:02:00,85.751,85.778,85.751,85.778,48700000.0
2005-02-08 06:03:00,85.744,85.77,85.712,85.736,105399998.0
2005-02-08 06:04:00,85.726,85.762,85.72,85.745,207599997.0
2005-02-08 06:05:00,85.759,85.768,85.739,85.743,298400000.0
2005-02-08 06:06:00,85.763,85.773,85.735,85.757,279000000.0
2005-02-08 06:07:00,85.753,85.768,85.735,85.74,326299997.0
2005-02-08 06:08:00,85.737,85.753,85.73,85.752,158599997.0
2005-02-08 06:09:00,85.75,85.755,85.73,85.746,170700000.0
2005-02-08 06:10:00,85.732,85.764,85.72,85.761,172699997.0
2005-02-08 06:11:00,85.737,85.767,85.723,85.753,258200000.0
2005-02-08 06:12:00,85.76,85.776,85.745,85.763,221500001.0
2005-02-08 06:13:00,85.767,85.786,85.753,85.753,151399996.0
2005-02-08 06:14:00,85.781,85.8,85.769,85.771,192699998.0
2005-02-08 06:15:00,85.776,85.788,85.757,85.771,233100001.0
2005-02-08 06:16:00,85.759,85.814,85.759,85.806,320400000.0
2005-02-08 06:17:00,85.769,85.82,85.769,85.82,143100000.0
2005-02-08 06:18:00,85.816,85.816,85.783,85.792,109399999.0
2005-02-08 06:19:00,85.795,85.818,85.79,85.805,230600000.0
2005-02-08 06:20:00,85.8,85.828,85.795,85.801,115700002.0
2005-02-08 06:21:00,85.802,85.834,85.797,85.821,226899998.0
2005-02-08 06:22:00,85.823,85.823,85.79,85.794,45900000.0
2005-02-08 06:23:00,85.798,85.798,85.773,85.797,134000000.0
2005-02-08 06:24:00,85.778,85.802,85.758,85.774,184500000.0
2005-02-08 06:25:00,85.775,85.817,85.775,85.817,243500002.0
2005-02-08 06:26:00,85.823,85.842,85.802,85.808,81599999.0
2005-02-08 06:27:00,85.814,85.829,85.797,85.825,276600003.0
2005-02-08 06:28:00,85.824,85.824,85.775,85.775,166899997.0
2005-02-08 06:29:00,85.817,85.82,85.783,85.783,293599998.0
2005-02-08 06:30:00,85.791,85.812,85.774,85.797,218600000.0
2005-02-08 06:31:00,85.796,85.813,85.777,85.793,364099996.0
2005-02-08 06:32:00,85.807,85.83,85.781,85.796,244699998.0
2005-02-08 06:33:00,85.807,85.807,85.77,85.786,291300005.0
2005-02-08 06:34:00,85.777,85.796,85.766,85.782,184000002.0
2005-02-08 06:35:00,85.778,85.805,85.756,85.79,190500001.0
2005-02-08 06:36:00,85.794,85.815,85.775,85.775,232099999.0
2005-02-08 06:37:00,85.815,85.855,85.799,85.83,223200002.0
2005-02-08 06:38:00,85.834,85.855,85.811,85.855,127099998.0
2005-02-08 06:39:00,85.838,85.864,85.834,85.834,300500001.0
2005-02-08 06:40:00,85.825,85.852,85.818,85.852,286200001.0
2005-02-08 06:41:00,85.836,85.859,85.829,85.847,367099995.0
2005-02-08 06:42:00,85.859,85.877,85.834,85.859,375099999.0
2005-02-08 06:43:00,85.868,85.868,85.847,85.847,176499999.0
2005-02-08 06:44:00,85.862,85.862,85.837,85.853,220100001.0
2005-02-08 06:45:00,85.862,85.873,85.845,85.857,250900003.0
2005-02-08 06:46:00,85.856,85.861,85.837,85.843,143600001.0
2005-02-08 06:47:00,85.871,85.879,85.827,85.837,262499998.0
2005-02-08 06:48:00,85.849,85.867,85.831,85.853,168500001.0
2005-02-08 06:49:00,85.85,85.872,85.843,85.861,161999999.0
2005-02-08 06:50:00,85.866,85.866,85.84,85.854,91400000.0
2005-02-08 06:51:00,85.847,85.85,85.824,85.834,298400000.0
2005-02-08 06:52:00,85.828,85.86,85.815,85.849,247499996.0
2005-02-08 06:53:00,85.857,85.857,85.816,85.816,230800004.0
2005-02-08 06:54:00,85.828,85.854,85.823,85.835,370200000.0
2005-02-08 06:55:00,85.845,85.858,85.838,85.838,191400000.0
2005-02-08 06:56:00,85.83,85.85,85.811,85.849,312899998.0
2005-02-08 06:57:00,85.843,85.867,85.839,85.852,189300000.0
2005-02-08 06:58:00,85.853,85.874,85.836,85.874,282100001.0
2005-02-08 06:59:00,85.841,85.858,85.839,85.852,252200000.0
2005-02-08 07:00:00,85.856,85.856,85.823,85.824,127199998.0
2005-02-08 07:01:00,85.852,85.852,85.823,85.835,163100000.0
2005-02-08 07:02:00,85.824,85.86,85.819,85.86,182299999.0
2005-02-08 07:03:00,85.844,85.86,85.833,85.839,445100001.0
2005-02-08 07:04:00,85.833,85.863,85.831,85.863,190800002.0
2005-02-08 07:05:00,85.852,85.857,85.831,85.84,182599997.0
2005-02-08 07:06:00,85.849,85.867,85.836,85.843,170499999.0
2005-02-08 07:07:00,85.865,85.865,85.839,85.851,123999999.0
2005-02-08 07:08:00,85.84,85.863,85.822,85.839,162600004.0
2005-02-08 07:09:00,85.849,85.875,85.843,85.857,218299998.0
2005-02-08 07:10:00,85.863,85.879,85.841,85.855,179800000.0
2005-02-08 07:11:00,85.84,85.861,85.83,85.836,129600001.0
2005-02-08 07:12:00,85.857,85.867,85.839,85.844,226699999.0
2005-02-08 07:13:00,85.857,85.86,85.826,85.84,300499998.0
2005-02-08 07:14:00,85.868,85.868,85.824,85.824,310899998.0
2005-02-08 07:15:00,85.832,85.861,85.83,85.861,111299999.0
2005-02-08 07:16:00,85.811,85.863,85.811,85.863,149999999.0
2005-02-08 07:17:00,85.828,85.863,85.828,85.857,241700004.0
2005-02-08 07:18:00,85.827,85.849,85.823,85.837,264299997.0
2005-02-08 07:19:00,85.825,85.841,85.805,85.813,233200002.0
2005-02-08 07:20:00,85.811,85.834,85.798,85.814,168099997.0
2005-02-08 07:21:00,85.821,85.839,85.814,85.82,250399999.0
2005-02-08 07:22:00,85.818,85.826,85.788,85.788,256600002.0
2005-02-08 07:23:00,85.795,85.813,85.778,85.783,242899998.0
2005-02-08 07:24:00,85.793,85.817,85.787,85.812,233900002.0
2005-02-08 07:25:00,85.777,85.795,85.763,85.775,152800000.0
2005-02-08 07:26:00,85.768,85.809,85.742,85.809,310000002.0
2005-02-08 07:27:00,85.783,85.832,85.783,85.832,203900002.0
2005-02-08 07:28:00,85.804,85.825,85.801,85.82,163899998.0
2005-02-08 07:29:00,85.819,85.835,85.798,85.818,184099998.0
2005-02-08 07:30:00,85.824,85.842,85.818,85.827,105100000.0
2005-02-08 07:31:00,85.844,85.865,85.821,85.849,264799997.0
2005-02-08 07:32:00,85.833,85.846,85.807,85.818,213700000.0
2005-02-08 07:33:00,85.834,85.837,85.794,85.824,228100001.0
2005-02-08 07:34:00,85.83,85.83,85.799,85.801,149300000.0
2005-02-08 07:35:00,85.825,85.842,85.813,85.838,320199999.0
2005-02-08 07:36:00,85.841,85.858,85.825,85.835,177599999.0
2005-02-08 07:37:00,85.854,85.854,85.822,85.838,183200000.0
2005-02-08 07:38:00,85.829,85.856,85.815,85.841,227000002.0
2005-02-08 07:39:00,85.84,85.855,85.818,85.853,214000000.0
2005-02-08 07:40:00,85.862,85.864,85.833,85.855,335399995.0
2005-02-08 07:41:00,85.844,85.863,85.839,85.855,122399999.0
2005-02-08 07:42:00,85.841,85.854,85.818,85.84,247099999.0
2005-02-08 07:43:00,85.815,85.837,85.794,85.816,288600003.0
2005-02-08 07:44:00,85.849,85.855,85.824,85.828,325099991.0
2005-02-08 07:45:00,85.817,85.855,85.817,85.845,114799999.0
2005-02-08 07:46:00,85.846,85.849,85.813,85.813,169200000.0
2005-02-08 07:47:00,85.819,85.855,85.819,85.855,129999998.0
2005-02-08 07:48:00,85.852,85.852,85.828,85.843,191700001.0
2005-02-08 07:49:00,85.859,85.864,85.84,85.844,202000001.0
2005-02-08 07:50:00,85.859,85.866,85.838,85.849,136199998.0
2005-02-08 07:51:00,85.853,85.875,85.848,85.875,202300001.0
2005-02-08 07:52:00,85.864,85.892,85.856,85.871,254400001.0
2005-02-08 07:53:00,85.89,85.891,85.857,85.857,149099999.0
2005-02-08 07:54:00,85.892,85.892,85.856,85.862,129200000.0
2005-02-08 07:55:00,85.875,85.894,85.858,85.87,259499998.0
2005-02-08 07:56:00,85.869,85.887,85.869,85.887,73500001.0
2005-02-08 07:57:00,85.869,85.893,85.86,85.87,201500002.0
2005-02-08 07:58:00,85.858,85.882,85.852,85.867,237600001.0
2005-02-08 07:59:00,85.845,85.876,85.841,85.86,209100002.0
2005-02-08 08:00:00,85.873,85.878,85.851,85.872,231600001.0
2005-02-08 08:01:00,85.854,85.884,85.854,85.879,309600003.0
2005-02-08 08:02:00,85.875,85.893,85.854,85.87,188000001.0
2005-02-08 08:03:00,85.901,85.901,85.867,85.867,290900003.0
2005-02-08 08:04:00,85.885,85.905,85.879,85.893,200799999.0
2005-02-08 08:05:00,85.871,85.898,85.871,85.894,192699998.0
2005-02-08 08:06:00,85.901,85.912,85.883,85.883,116399999.0
2005-02-08 08:07:00,85.896,85.896,85.864,85.864,165900001.0
2005-02-08 08:08:00,85.866,85.904,85.866,85.895,262500001.0
2005-02-08 08:09:00,85.886,85.898,85.866,85.889,305000002.0
2005-02-08 08:10:00,85.89,85.89,85.867,85.873,140799996.0
2005-02-08 08:11:00,85.862,85.894,85.858,85.873,225600001.0
2005-02-08 08:12:00,85.897,85.898,85.872,85.872,212199998.0
2005-02-08 08:13:00,85.887,85.902,85.858,85.877,218999997.0
2005-02-08 08:14:00,85.886,85.886,85.861,85.865,321199998.0
2005-02-08 08:15:00,85.866,85.893,85.857,85.893,195600001.0
2005-02-08 08:16:00,85.877,85.894,85.854,85.893,155299997.0
2005-02-08 08:17:00,85.905,85.905,85.877,85.878,232499997.0
2005-02-08 08:18:00,85.887,85.906,85.867,85.879,300199994.0
2005-02-08 08:19:00,85.863,85.898,85.841,85.896,210900002.0
2005-02-08 08:20:00,85.884,85.904,85.874,85.904,196299997.0
2005-02-08 08:21:00,85.912,85.912,85.881,85.887,237800002.0
2005-02-08 08:22:00,85.876,85.913,85.876,85.896,159999999.0
2005-02-08 08:23:00,85.878,85.911,85.877,85.895,357000000.0
2005-02-08 08:24:00,85.903,85.92,85.886,85.888,194200001.0
2005-02-08 08:25:00,85.914,85.917,85.894,85.904,129000000.0
2005-02-08 08:26:00,85.919,85.927,85.903,85.907,183899998.0
2005-02-08 08:27:00,85.926,85.932,85.905,85.91,336700001.0
2005-02-08 08:28:00,85.938,85.953,85.914,85.921,312400000.0
2005-02-08 08:29:00,85.901,85.929,85.899,85.916,259199999.0
2005-02-08 08:30:00,85.912,85.925,85.88,85.905,224799997.0
2005-02-08 08:31:00,85.923,85.923,85.881,85.89,208399999.0
2005-02-08 08:32:00,85.886,85.912,85.885,85.907,329499998.0
2005-02-08 08:33:00,85.887,85.909,85.883,85.883,122800000.0
2005-02-08 08:34:00,85.91,85.91,85.876,85.882,163599998.0
2005-02-08 08:35:00,85.905,85.913,85.884,85.899,207099996.0
2005-02-08 08:36:00,85.9,85.931,85.889,85.906,312200003.0
2005-02-08 08:37:00,85.908,85.932,85.899,85.909,246700002.0
2005-02-08 08:38:00,85.897,85.931,85.89,85.931,197499995.0
2005-02-08 08:39:00,85.9,85.933,85.888,85.933,186900000.0
2005-02-08 08:40:00,85.928,85.943,85.881,85.886,242600000.0
2005-02-08 08:41:00,85.883,85.929,85.883,85.918,162099998.0
2005-02-08 08:42:00,85.925,85.936,85.895,85.899,170499997.0
2005-02-08 08:43:00,85.912,85.945,85.911,85.945,279399996.0
2005-02-08 08:44:00,85.952,85.952,85.915,85.915,195500001.0
2005-02-08 08:45:00,85.929,85.943,85.909,85.928,236699998.0
2005-02-08 08:46:00,85.881,85.909,85.875,85.885,189999997.0
2005-02-08 08:47:00,85.871,85.938,85.871,85.928,268600002.0
2005-02-08 08:48:00,85.925,85.948,85.915,85.93,262200002.0
2005-02-08 08:49:00,85.922,85.922,85.879,85.889,318600004.0
2005-02-08 08:50:00,85.897,85.91,85.874,85.875,162099997.0
2005-02-08 08:51:00,85.872,85.891,85.848,85.877,254500001.0
2005-02-08 08:52:00,85.87,85.912,85.87,85.887,201800000.0
2005-02-08 08:53:00,85.911,85.928,85.888,85.915,246200003.0
2005-02-08 08:54:00,85.917,85.923,85.893,85.893,150799999.0
2005-02-08 08:55:00,85.911,85.924,85.894,85.913,233799998.0
2005-02-08 08:56:00,85.915,85.955,85.912,85.942,331700006.0
2005-02-08 08:57:00,85.932,85.958,85.924,85.958,301000001.0
2005-02-08 08:58:00,85.962,85.962,85.925,85.928,166599997.0
2005-02-08 08:59:00,85.91,85.947,85.91,85.947,129000000.0
2005-02-08 09:00:00,85.935,85.956,85.918,85.955,270900002.0
2005-02-08 09:01:00,85.938,85.956,85.916,85.934,300000001.0
2005-02-08 09:02:00,85.948,85.97,85.939,85.955,210900002.0
2005-02-08 09:03:00,85.936,85.952,85.905,85.915,268999996.0
2005-02-08 09:04:00,85.921,85.943,85.903,85.917,340800006.0
2005-02-08 09:05:00,85.911,85.925,85.875,85.904,258899998.0
2005-02-08 09:06:00,85.905,85.921,85.88,85.9,150399997.0
2005-02-08 09:07:00,85.899,85.932,85.899,85.921,269999996.0
2005-02-08 09:08:00,85.89,85.929,85.89,85.904,198999999.0
2005-02-08 09:09:00,85.902,85.915,85.88,85.902,177499998.0
2005-02-08 09:10:00,85.898,85.91,85.881,85.888,379100001.0
2005-02-08 09:11:00,85.9,85.9,85.865,85.871,163300001.0
2005-02-08 09:12:00,85.882,85.882,85.857,85.858,235599999.0
2005-02-08 09:13:00,85.867,85.868,85.84,85.848,204100000.0
2005-02-08 09:14:00,85.829,85.873,85.824,85.848,227299997.0
2005-02-08 09:15:00,85.833,85.867,85.816,85.84,130099998.0
2005-02-08 09:16:00,85.879,85.888,85.864,85.869,268099999.0
2005-02-08 09:17:00,85.872,85.895,85.864,85.886,206099998.0
2005-02-08 09:18:00,85.876,85.901,85.857,85.901,165200001.0
2005-02-08 09:19:00,85.907,85.915,85.873,85.886,233300002.0
2005-02-08 09:20:00,85.877,85.892,85.845,85.872,249100001.0
2005-02-08 09:21:00,85.846,85.866,85.83,85.857,162500000.0
2005-02-08 09:22:00,85.834,85.856,85.813,85.827,257900004.0
2005-02-08 09:23:00,85.805,85.841,85.805,85.835,133900001.0
2005-02-08 09:24:00,85.84,85.856,85.81,85.831,304999996.0
2005-02-08 09:25:00,85.833,85.869,85.812,85.85,350899990.0
2005-02-08 09:26:00,85.858,85.882,85.842,85.847,378500000.0
2005-02-08 09:27:00,85.847,85.86,85.82,85.836,322100000.0
2005-02-08 09:28:00,85.858,85.874,85.841,85.841,287399999.0
2005-02-08 09:29:00,85.867,85.869,85.848,85.857,271300001.0
2005-02-08 09:30:00,85.87,85.87,85.827,85.845,141099998.0
2005-02-08 09:31:00,85.892,85.892,85.853,85.853,217000001.0
2005-02-08 09:32:00,85.868,85.875,85.845,85.852,338999997.0
2005-02-08 09:33:00,85.856,85.892,85.841,85.875,294100001.0
2005-02-08 09:34:00,85.883,85.908,85.864,85.889,177600000.0
2005-02-08 09:35:00,85.875,85.901,85.867,85.886,145500000.0
2005-02-08 09:36:00,85.883,85.91,85.872,85.897,310099999.0
2005-02-08 09:37:00,85.873,85.894,85.838,85.863,267300000.0
2005-02-08 09:38:00,85.851,85.88,85.839,85.863,209400000.0
2005-02-08 09:39:00,85.872,85.885,85.856,85.865,342999993.0
2005-02-08 09:40:00,85.881,85.889,85.854,85.867,216699997.0
2005-02-08 09:41:00,85.865,85.887,85.852,85.882,146200000.0
2005-02-08 09:42:00,85.873,85.917,85.864,85.917,281300000.0
2005-02-08 09:43:00,85.89,85.918,85.869,85.906,251899999.0
2005-02-08 09:44:00,85.903,85.912,85.885,85.894,165799999.0
2005-02-08 09:45:00,85.917,85.927,85.895,85.895,193500000.0
2005-02-08 09:46:00,85.89,85.911,85.88,85.892,212099999.0
2005-02-08 09:47:00,85.88,85.905,85.88,85.903,239499999.0
2005-02-08 09:48:00,85.892,85.904,85.866,85.888,209599999.0
2005-02-08 09:49:00,85.89,85.911,85.89,85.911,163400001.0
2005-02-08 09:50:00,85.905,85.918,85.884,85.891,308299997.0
2005-02-08 09:51:00,85.874,85.908,85.862,85.892,189899998.0
2005-02-08 09:52:00,85.906,85.918,85.889,85.897,413900002.0
2005-02-08 09:53:00,85.91,85.921,85.89,85.91,341500001.0
2005-02-08 09:54:00,85.922,85.945,85.917,85.924,139899998.0
2005-02-08 09:55:00,85.912,85.946,85.912,85.935,344899997.0
2005-02-08 09:56:00,85.931,85.949,85.907,85.927,159800000.0
2005-02-08 09:57:00,85.963,85.963,85.928,85.928,434299991.0
2005-02-08 09:58:00,85.943,85.971,85.92,85.947,275299996.0
2005-02-08 09:59:00,85.934,85.954,85.925,85.927,163100000.0
2005-02-08 10:00:00,85.962,85.962,85.931,85.932,216999998.0
2005-02-08 10:01:00,85.958,85.959,85.927,85.957,245399996.0
2005-02-08 10:02:00,85.947,85.967,85.94,85.952,133899998.0
2005-02-08 10:03:00,85.953,85.962,85.932,85.937,239099996.0
2005-02-08 10:04:00,85.916,85.962,85.916,85.93,334500000.0
2005-02-08 10:05:00,85.928,85.939,85.898,85.92,392700000.0
2005-02-08 10:06:00,85.927,85.94,85.908,85.914,368199996.0
2005-02-08 10:07:00,85.909,85.939,85.909,85.917,167700000.0
2005-02-08 10:08:00,85.91,85.934,85.904,85.934,236999996.0
2005-02-08 10:09:00,85.91,85.941,85.91,85.941,154300001.0
2005-02-08 10:10:00,85.943,85.969,85.923,85.969,220300000.0
2005-02-08 10:11:00,85.958,86.005,85.958,86.005,141899998.0
2005-02-08 10:12:00,85.996,86.012,85.975,85.977,338400001.0
2005-02-08 10:13:00,85.999,86.004,85.971,86.004,159000001.0
2005-02-08 10:14:00,86.011,86.031,86.008,86.025,148300000.0
2005-02-08 10:15:00,86.024,86.036,86.004,86.024,289700004.0
2005-02-08 10:16:00,86.002,86.033,86.002,86.033,296399997.0
2005-02-08 10:17:00,86.011,86.037,86.008,86.026,115300000.0
2005-02-08 10:18:00,86.03,86.07,86.03,86.065,105699997.0
2005-02-08 10:19:00,86.065,86.076,86.045,86.053,173300001.0
2005-02-08 10:20:00,86.07,86.075,86.049,86.056,212999997.0
2005-02-08 10:21:00,86.065,86.083,86.05,86.068,257300000.0
2005-02-08 10:22:00,86.086,86.086,86.044,86.051,300400002.0
2005-02-08 10:23:00,86.029,86.058,86.029,86.03,265500002.0
2005-02-08 10:24:00,86.032,86.078,86.03,86.078,125300002.0
2005-02-08 10:25:00,86.074,86.107,86.074,86.094,202900001.0
2005-02-08 10:26:00,86.102,86.11,86.077,86.078,320700002.0
2005-02-08 10:27:00,86.098,86.106,86.084,86.089,80700000.0
2005-02-08 10:28:00,86.086,86.112,86.08,86.091,112000000.0
2005-02-08 10:29:00,86.099,86.105,86.072,86.084,253200000.0
2005-02-08 10:30:00,86.096,86.152,86.096,86.144,261600000.0
2005-02-08 10:31:00,86.121,86.149,86.103,86.141,227899999.0
2005-02-08 10:32:00,86.129,86.147,86.12,86.147,183599998.0
2005-02-08 10:33:00,86.132,86.152,86.126,86.146,254699997.0
2005-02-08 10:34:00,86.125,86.172,86.125,86.165,186699999.0
2005-02-08 10:35:00,86.154,86.18,86.139,86.154,248400000.0
2005-02-08 10:36:00,86.164,86.171,86.145,86.147,365400001.0
2005-02-08 10:37:00,86.163,86.196,86.14,86.179,312800000.0
2005-02-08 10:38:00,86.174,86.202,86.171,86.182,253399999.0
2005-02-08 10:39:00,86.161,86.174,86.152,86.168,266000004.0
2005-02-08 10:40:00,86.148,86.18,86.133,86.145,166299998.0
2005-02-08 10:41:00,86.145,86.162,86.137,86.144,263099999.0
2005-02-08 10:42:00,86.16,86.186,86.158,86.17,251799999.0
2005-02-08 10:43:00,86.159,86.182,86.145,86.164,271599995.0
2005-02-08 10:44:00,86.181,86.188,86.15,86.15,386799998.0
2005-02-08 10:45:00,86.161,86.173,86.15,86.17,253999999.0
2005-02-08 10:46:00,86.175,86.176,86.153,86.157,201899998.0
2005-02-08 10:47:00,86.185,86.19,86.163,86.178,290499996.0
2005-02-08 10:48:00,86.178,86.188,86.157,86.186,118900001.0
2005-02-08 10:49:00,86.196,86.208,86.168,86.184,122900001.0
2005-02-08 10:50:00,86.185,86.196,86.161,86.176,194800001.0
2005-02-08 10:51:00,86.177,86.182,86.146,86.158,210600000.0
2005-02-08 10:52:00,86.159,86.182,86.144,86.164,147999997.0
2005-02-08 10:53:00,86.177,86.192,86.167,86.167,304500002.0
2005-02-08 10:54:00,86.163,86.206,86.155,86.206,268199998.0
2005-02-08 10:55:00,86.199,86.251,86.188,86.232,190999997.0
2005-02-08 10:56:00,86.25,86.258,86.222,86.243,162500000.0
2005-02-08 10:57:00,86.248,86.27,86.244,86.257,295000001.0
2005-02-08 10:58:00,86.237,86.282,86.231,86.282,286999999.0
2005-02-08 10:59:00,86.257,86.283,86.242,86.254,164899999.0
2005-02-08 11:00:00,86.279,86.283,86.253,86.255,445300003.0
2005-02-08 11:01:00,86.286,86.311,86.284,86.305,229000002.0
2005-02-08 11:02:00,86.297,86.297,86.255,86.272,216700002.0
2005-02-08 11:03:00,86.29,86.313,86.271,86.297,309500000.0
2005-02-08 11:04:00,86.308,86.32,86.29,86.303,173599998.0
2005-02-08 11:05:00,86.317,86.335,86.299,86.309,404300004.0
2005-02-08 11:06:00,86.317,86.332,86.295,86.321,152000001.0
2005-02-08 11:07:00,86.331,86.362,86.323,86.362,271999999.0
2005-02-08 11:08:00,86.32,86.345,86.309,86.331,192599998.0
2005-02-08 11:09:00,86.312,86.343,86.312,86.336,94399999.0
2005-02-08 11:10:00,86.318,86.329,86.3,86.304,261500000.0
2005-02-08 11:11:00,86.29,86.338,86.29,86.337,198899999.0
2005-02-08 11:12:00,86.306,86.327,86.293,86.327,200600000.0
2005-02-08 11:13:00,86.302,86.328,86.302,86.314,244700001.0
2005-02-08 11:14:00,86.317,86.321,86.291,86.295,368199996.0
2005-02-08 11:15:00,86.285,86.31,86.285,86.297,407899995.0
2005-02-08 11:16:00,86.319,86.33,86.291,86.291,258599999.0
2005-02-08 11:17:00,86.303,86.323,86.285,86.309,171000001.0
2005-02-08 11:18:00,86.302,86.341,86.296,86.306,399400000.0
2005-02-08 11:19:00,86.282,86.317,86.282,86.308,109700000.0
2005-02-08 11:20:00,86.291,86.362,86.289,86.362,373899997.0
2005-02-08 11:21:00,86.336,86.357,86.31,86.318,283300003.0
2005-02-08 11:22:00,86.329,86.356,86.321,86.336,264200004.0
2005-02-08 11:23:00,86.334,86.371,86.327,86.337,205499998.0
2005-02-08 11:24:00,86.317,86.339,86.311,86.334,178200001.0
2005-02-08 11:25:00,86.309,86.33,86.289,86.33,191999998.0
2005-02-08 11:26:00,86.33,86.346,86.316,86.328,244399999.0
2005-02-08 11:27:00,86.306,86.339,86.292,86.306,239799996.0
2005-02-08 11:28:00,86.34,86.343,86.3,86.3,125400000.0
2005-02-08 11:29:00,86.315,86.324,86.294,86.295,231200003.0
2005-02-08 11:30:00,86.281,86.318,86.277,86.295,239600001.0
2005-02-08 11:31:00,86.289,86.305,86.262,86.275,206299998.0
2005-02-08 11:32:00,86.287,86.304,86.275,86.298,334199996.0
2005-02-08 11:33:00,86.286,86.29,86.261,86.265,279900000.0
2005-02-08 11:34:00,86.269,86.303,86.269,86.296,337700003.0
2005-02-08 11:35:00,86.296,86.309,86.278,86.297,96300000.0
2005-02-08 11:36:00,86.286,86.304,86.28,86.295,94499999.0
2005-02-08 11:37:00,86.3,86.306,86.283,86.288,137800000.0
2005-02-08 11:38:00,86.299,86.304,86.277,86.28,233400001.0
2005-02-08 11:39:00,86.284,86.306,86.28,86.298,327399998.0
2005-02-08 11:40:00,86.299,86.328,86.299,86.311,342699998.0
2005-02-08 11:41:00,86.3,86.321,86.284,86.296,286099996.0
2005-02-08 11:42:00,86.313,86.313,86.281,86.281,198400000.0
2005-02-08 11:43:00,86.284,86.306,86.276,86.291,244899998.0
2005-02-08 11:44:00,86.29,86.301,86.278,86.283,240699996.0
2005-02-08 11:45:00,86.272,86.303,86.27,86.303,338199998.0
2005-02-08 11:46:00,86.266,86.305,86.265,86.305,108299998.0
2005-02-08 11:47:00,86.292,86.317,86.292,86.317,218899996.0
2005-02-08 11:48:00,86.309,86.325,86.29,86.319,398299998.0
2005-02-08 11:49:00,86.326,86.332,86.305,86.311,298099998.0
2005-02-08 11:50:00,86.308,86.333,86.302,86.325,218399999.0
2005-02-08 11:51:00,86.31,86.322,86.291,86.298,182199997.0
2005-02-08 11:52:00,86.311,86.324,86.298,86.317,323099998.0
2005-02-08 11:53:00,86.321,86.335,86.307,86.32,315100001.0
2005-02-08 11:54:00,86.31,86.31,86.286,86.286,268199996.0
2005-02-08 11:55:00,86.305,86.322,86.292,86.306,339500000.0
2005-02-08 11:56:00,86.315,86.323,86.289,86.308,301000000.0
2005-02-08 11:57:00,86.312,86.326,86.291,86.295,358199996.0
2005-02-08 11:58:00,86.295,86.359,86.285,86.337,227699997.0
2005-02-08 11:59:00,86.337,86.37,86.335,86.37,298700003.0
2005-02-08 12:00:00,86.37,86.374,86.34,86.362,311800003.0
2005-02-08 12:01:00,86.357,86.357,86.323,86.338,189699998.0
2005-02-08 12:02:00,86.341,86.385,86.323,86.385,178799999.0
2005-02-08 12:03:00,86.373,86.407,86.36,86.384,281599996.0
2005-02-08 12:04:00,86.367,86.395,86.364,86.395,199000003.0
2005-02-08 12:05:00,86.397,86.422,86.388,86.403,95300001.0
2005-02-08 12:06:00,86.402,86.431,86.389,86.403,213699998.0
2005-02-08 12:07:00,86.377,86.423,86.377,86.382,324399995.0
2005-02-08 12:08:00,86.377,86.408,86.377,86.4,204399998.0
2005-02-08 12:09:00,86.373,86.399,86.371,86.399,187300004.0
2005-02-08 12:10:00,86.405,86.415,86.378,86.382,252800000.0
2005-02-08 12:11:00,86.37,86.396,86.367,86.387,245100000.0
2005-02-08 12:12:00,86.368,86.404,86.364,86.383,374799996.0
2005-02-08 12:13:00,86.399,86.399,86.342,86.342,268600004.0
2005-02-08 12:14:00,86.379,86.401,86.368,86.376,270599999.0
2005-02-08 12:15:00,86.38,86.385,86.328,86.328,243899996.0
2005-02-08 12:16:00,86.328,86.342,86.308,86.322,147100000.0
2005-02-08 12:17:00,86.323,86.361,86.315,86.334,151399998.0
2005-02-08 12:18:00,86.335,86.36,86.323,86.35,237999997.0
2005-02-08 12:19:00,86.361,86.363,86.337,86.361,206599998.0
2005-02-08 12:20:00,86.341,86.366,86.333,86.366,112600002.0
2005-02-08 12:21:00,86.34,86.36,86.331,86.352,378600000.0
2005-02-08 12:22:00,86.334,86.357,86.323,86.337,154400001.0
2005-02-08 12:23:00,86.356,86.381,86.331,86.343,235600000.0
2005-02-08 12:24:00,86.345,86.365,86.333,86.345,158300000.0
2005-02-08 12:25:00,86.341,86.363,86.331,86.348,257399995.0
2005-02-08 12:26:00,86.362,86.362,86.334,86.351,191600002.0
2005-02-08 12:27:00,86.352,86.383,86.338,86.361,224299999.0
2005-02-08 12:28:00,86.343,86.376,86.331,86.366,240299998.0
2005-02-08 12:29:00,86.338,86.371,86.327,86.368,311100003.0
2005-02-08 12:30:00,86.339,86.379,86.335,86.346,309399998.0
2005-02-08 12:31:00,86.339,86.364,86.324,86.35,284200002.0
2005-02-08 12:32:00,86.345,86.353,86.326,86.329,274499998.0
2005-02-08 12:33:00,86.332,86.359,86.321,86.329,148200000.0
2005-02-08 12:34:00,86.321,86.342,86.299,86.329,182099999.0
2005-02-08 12:35:00,86.33,86.351,86.313,86.335,162799999.0
2005-02-08 12:36:00,86.341,86.341,86.306,86.333,246700001.0
2005-02-08 12:37:00,86.326,86.355,86.318,86.334,228300002.0
2005-02-08 12:38:00,86.329,86.346,86.316,86.336,327999999.0
2005-02-08 12:39:00,86.326,86.343,86.312,86.317,195099999.0
2005-02-08 12:40:00,86.313,86.332,86.299,86.331,322099998.0
2005-02-08 12:41:00,86.314,86.33,86.303,86.317,183299996.0
2005-02-08 12:42:00,86.328,86.328,86.285,86.316,240399999.0
2005-02-08 12:43:00,86.325,86.325,86.271,86.271,269000000.0
2005-02-08 12:44:00,86.314,86.326,86.298,86.318,250700002.0
2005-02-08 12:45:00,86.315,86.325,86.292,86.301,203499999.0
2005-02-08 12:46:00,86.297,86.304,86.28,86.286,351500003.0
2005-02-08 12:47:00,86.29,86.321,86.289,86.305,244099998.0
2005-02-08 12:48:00,86.31,86.336,86.299,86.307,238899996.0
2005-02-08 12:49:00,86.313,86.338,86.31,86.32,218100002.0
2005-02-08 12:50:00,86.327,86.333,86.299,86.317,143499998.0
2005-02-08 12:51:00,86.342,86.355,86.325,86.33,237600000.0
2005-02-08 12:52:00,86.335,86.36,86.331,86.358,221700002.0
2005-02-08 12:53:00,86.318,86.342,86.279,86.311,270399998.0
2005-02-08 12:54:00,86.315,86.347,86.313,86.336,151399997.0
2005-02-08 12:55:00,86.304,86.342,86.304,86.325,224999998.0
2005-02-08 12:56:00,86.333,86.343,86.304,86.337,210500000.0
2005-02-08 12:57:00,86.337,86.354,86.318,86.352,278099999.0
2005-02-08 12:58:00,86.318,86.341,86.31,86.326,185999997.0
2005-02-08 12:59:00,86.327,86.336,86.304,86.304,152999999.0
2005-02-08 13:00:00,86.337,86.343,86.303,86.303,333999996.0
2005-02-08 13:01:00,86.325,86.326,86.29,86.306,212799999.0
2005-02-08 13:02:00,86.325,86.338,86.299,86.308,358299997.0
2005-02-08 13:03:00,86.314,86.355,86.314,86.343,101800001.0
2005-02-08 13:04:00,86.353,86.39,86.346,86.359,277699998.0
2005-02-08 13:05:00,86.381,86.398,86.374,86.388,157300000.0
2005-02-08 13:06:00,86.391,86.406,86.36,86.375,233399999.0
2005-02-08 13:07:00,86.39,86.403,86.364,86.371,276299999.0
2005-02-08 13:08:00,86.398,86.435,86.398,86.435,97999999.0
2005-02-08 13:09:00,86.386,86.421,86.384,86.402,99500002.0
2005-02-08 13:10:00,86.434,86.449,86.403,86.418,249400000.0
2005-02-08 13:11:00,86.408,86.424,86.393,86.403,205799999.0
2005-02-08 13:12:00,86.413,86.427,86.402,86.41,198100000.0
2005-02-08 13:13:00,86.394,86.418,86.394,86.408,237299998.0
2005-02-08 13:14:00,86.39,86.414,86.387,86.402,242299998.0
2005-02-08 13:15:00,86.384,86.401,86.366,86.388,208800001.0
2005-02-08 13:16:00,86.385,86.399,86.366,86.399,101599999.0
2005-02-08 13:17:00,86.391,86.413,86.357,86.405,319800001.0
2005-02-08 13:18:00,86.382,86.395,86.373,86.383,62999999.0
2005-02-08 13:19:00,86.368,86.405,86.368,86.396,325899996.0
2005-02-08 13:20:00,86.39,86.398,86.378,86.398,99099999.0
2005-02-08 13:21:00,86.38,86.401,86.377,86.393,221000001.0
2005-02-08 13:22:00,86.366,86.401,86.366,86.395,247200005.0
2005-02-08 13:23:00,86.382,86.412,86.382,86.393,228299998.0
2005-02-08 13:24:00,86.403,86.408,86.386,86.39,304400001.0
2005-02-08 13:25:00,86.397,86.41,86.373,86.39,260500002.0
2005-02-08 13:26:00,86.404,86.418,86.39,86.41,315800002.0
2005-02-08 13:27:00,86.369,86.396,86.358,86.392,208499998.0
2005-02-08 13:28:00,86.398,86.412,86.371,86.384,328500002.0
2005-02-08 13:29:00,86.427,86.431,86.406,86.41,230699997.0
2005-02-08 13:30:00,86.421,86.44,86.401,86.44,207199999.0
2005-02-08 13:31:00,86.429,86.455,86.423,86.445,230500000.0
2005-02-08 13:32:00,86.438,86.462,86.422,86.449,165700001.0
2005-02-08 13:33:00,86.443,86.474,86.428,86.456,172100001.0
2005-02-08 13:34:00,86.484,86.484,86.448,86.47,278800003.0
2005-02-08 13:35:00,86.457,86.503,86.439,86.486,275600000.0
2005-02-08 13:36:00,86.501,86.513,86.488,86.498,159500000.0
2005-02-08 13:37:00,86.486,86.486,86.45,86.477,226799998.0
2005-02-08 13:38:00,86.469,86.493,86.463,86.487,203800000.0
2005-02-08 13:39:00,86.456,86.493,86.441,86.493,195200002.0
2005-02-08 13:40:00,86.483,86.497,86.46,86.475,262900003.0
2005-02-08 13:41:00,86.455,86.479,86.454,86.475,272099997.0
2005-02-08 13:42:00,86.468,86.468,86.43,86.443,231899998.0
2005-02-08 13:43:00,86.448,86.471,86.441,86.466,229399997.0
2005-02-08 13:44:00,86.449,86.475,86.443,86.447,252799999.0
2005-02-08 13:45:00,86.448,86.475,86.44,86.456,319600006.0
2005-02-08 13:46:00,86.456,86.48,86.456,86.48,118299999.0
2005-02-08 13:47:00,86.422,86.48,86.422,86.48,313399994.0
2005-02-08 13:48:00,86.451,86.472,86.423,86.439,159700000.0
2005-02-08 13:49:00,86.439,86.46,86.424,86.424,170200002.0
2005-02-08 13:50:00,86.438,86.461,86.407,86.447,225100001.0
2005-02-08 13:51:00,86.435,86.464,86.431,86.455,397499997.0
2005-02-08 13:52:00,86.463,86.463,86.428,86.428,296700001.0
2005-02-08 13:53:00,86.438,86.446,86.418,86.431,212700000.0
2005-02-08 13:54:00,86.441,86.441,86.409,86.424,297400000.0
2005-02-08 13:55:00,86.443,86.451,86.422,86.433,116100001.0
2005-02-08 13:56:00,86.43,86.443,86.425,86.441,133200000.0
2005-02-08 13:57:00,86.437,86.44,86.409,86.422,153000000.0
2005-02-08 13:58:00,86.425,86.459,86.424,86.438,434699995.0
2005-02-08 13:59:00,86.448,86.458,86.437,86.437,232800002.0
2005-02-08 14:00:00,86.449,86.464,86.42,86.448,166999999.0
2005-02-08 14:01:00,86.435,86.455,86.42,86.455,203800000.0
2005-02-08 14:02:00,86.449,86.457,86.422,86.43,118400000.0
2005-02-08 14:03:00,86.461,86.472,86.444,86.45,284699999.0
2005-02-08 14:04:00,86.474,86.474,86.433,86.433,303199998.0
2005-02-08 14:05:00,86.448,86.452,86.424,86.442,202200000.0
2005-02-08 14:06:00,86.427,86.462,86.427,86.455,286599996.0
2005-02-08 14:07:00,86.447,86.45,86.419,86.419,216699997.0
2005-02-08 14:08:00,86.417,86.438,86.414,86.428,154499999.0
2005-02-08 14:09:00,86.431,86.452,86.423,86.449,327300001.0
2005-02-08 14:10:00,86.471,86.473,86.437,86.453,196399996.0
2005-02-08 14:11:00,86.463,86.465,86.435,86.455,423600003.0
2005-02-08 14:12:00,86.466,86.47,86.442,86.449,318800000.0
2005-02-08 14:13:00,86.453,86.473,86.436,86.451,320499996.0
2005-02-08 14:14:00,86.461,86.477,86.439,86.455,127900001.0
2005-02-08 14:15:00,86.418,86.473,86.417,86.454,193799998.0
2005-02-08 14:16:00,86.474,86.483,86.458,86.458,205099998.0
2005-02-08 14:17:00,86.472,86.486,86.448,86.456,204700001.0
2005-02-08 14:18:00,86.45,86.467,86.419,86.436,354999999.0
2005-02-08 14:19:00,86.433,86.449,86.419,86.436,346400000.0
2005-02-08 14:20:00,86.436,86.452,86.427,86.451,227700004.0
2005-02-08 14:21:00,86.457,86.461,86.419,86.435,252499997.0
2005-02-08 14:22:00,86.449,86.458,86.429,86.442,119199999.0
2005-02-08 14:23:00,86.446,86.465,86.418,86.463,251299996.0
2005-02-08 14:24:00,86.482,86.482,86.439,86.445,191100000.0
2005-02-08 14:25:00,86.436,86.469,86.432,86.45,271100004.0
2005-02-08 14:26:00,86.443,86.461,86.425,86.435,128999998.0
2005-02-08 14:27:00,86.423,86.448,86.408,86.435,219700000.0
2005-02-08 14:28:00,86.42,86.44,86.413,86.432,218399998.0
2005-02-08 14:29:00,86.426,86.449,86.424,86.442,405800001.0
2005-02-08 14:30:00,86.412,86.441,86.382,86.382,227499998.0
2005-02-08 14:31:00,86.422,86.452,86.375,86.452,279600002.0
2005-02-08 14:32:00,86.43,86.43,86.4,86.403,234299997.0
2005-02-08 14:33:00,86.417,86.451,86.417,86.443,260499997.0
2005-02-08 14:34:00,86.447,86.459,86.41,86.416,194100004.0
2005-02-08 14:35:00,86.457,86.473,86.44,86.452,404000000.0
2005-02-08 14:36:00,86.439,86.469,86.438,86.456,125499999.0
2005-02-08 14:37:00,86.453,86.457,86.435,86.437,143200001.0
2005-02-08 14:38:00,86.435,86.462,86.42,86.436,236999999.0
2005-02-08 14:39:00,86.458,86.466,86.427,86.444,151600001.0
2005-02-08 14:40:00,86.467,86.467,86.442,86.455,103899999.0
2005-02-08 14:41:00,86.438,86.466,86.438,86.466,160600001.0
2005-02-08 14:42:00,86.463,86.479,86.447,86.479,167599998.0
2005-02-08 14:43:00,86.455,86.465,86.421,86.447,230600000.0
2005-02-08 14:44:00,86.441,86.465,86.427,86.455,241399999.0
2005-02-08 14:45:00,86.463,86.463,86.438,86.454,239999998.0
2005-02-08 14:46:00,86.425,86.465,86.425,86.465,142800001.0
2005-02-08 14:47:00,86.463,86.467,86.425,86.467,234400000.0
2005-02-08 14:48:00,86.445,86.452,86.422,86.443,193300000.0
2005-02-08 14:49:00,86.43,86.459,86.42,86.437,239900000.0
2005-02-08 14:50:00,86.452,86.465,86.426,86.427,322700000.0
2005-02-08 14:51:00,86.451,86.464,86.431,86.448,213599994.0
2005-02-08 14:52:00,86.441,86.46,86.43,86.443,326799998.0
2005-02-08 14:53:00,86.437,86.463,86.423,86.432,274600001.0
2005-02-08 14:54:00,86.416,86.439,86.408,86.432,260799998.0
2005-02-08 14:55:00,86.433,86.446,86.417,86.434,259599995.0
2005-02-08 14:56:00,86.428,86.456,86.424,86.442,305800001.0
2005-02-08 14:57:00,86.445,86.445,86.41,86.41,258499999.0
2005-02-08 14:58:00,86.431,86.465,86.418,86.447,231599999.0
2005-02-08 14:59:00,86.452,86.452,86.389,86.43,203500003.0
2005-02-08 15:00:00,86.413,86.437,86.408,86.437,218999998.0
2005-02-08 15:01:00,86.455,86.457,86.427,86.437,250900001.0
2005-02-08 15:02:00,86.453,86.472,86.437,86.457,317899998.0
2005-02-08 15:03:00,86.47,86.476,86.438,86.438,155400001.0
2005-02-08 15:04:00,86.458,86.472,86.439,86.445,262800000.0
2005-02-08 15:05:00,86.429,86.451,86.406,86.41,244199998.0
2005-02-08 15:06:00,86.426,86.426,86.4,86.408,228599997.0
2005-02-08 15:07:00,86.403,86.403,86.37,86.389,261499999.0
2005-02-08 15:08:00,86.365,86.405,86.365,86.405,192099999.0
2005-02-08 15:09:00,86.392,86.392,86.349,86.37,212699997.0
2005-02-08 15:10:00,86.381,86.397,86.366,86.37,255400004.0
2005-02-08 15:11:00,86.39,86.436,86.39,86.436,91700002.0
2005-02-08 15:12:00,86.446,86.447,86.416,86.433,168600000.0
2005-02-08 15:13:00,86.452,86.47,86.427,86.452,263399996.0
2005-02-08 15:14:00,86.474,86.474,86.44,86.447,321800001.0
2005-02-08 15:15:00,86.444,86.477,86.443,86.469,346299998.0
2005-02-08 15:16:00,86.456,86.473,86.441,86.45,278300000.0
2005-02-08 15:17:00,86.446,86.481,86.446,86.47,361200002.0
2005-02-08 15:18:00,86.47,86.472,86.447,86.457,251500001.0
2005-02-08 15:19:00,86.459,86.49,86.442,86.477,284999999.0
2005-02-08 15:20:00,86.453,86.457,86.423,86.441,216100003.0
2005-02-08 15:21:00,86.422,86.445,86.41,86.445,192700002.0
2005-02-08 15:22:00,86.438,86.473,86.413,86.458,142699997.0
2005-02-08 15:23:00,86.454,86.471,86.437,86.47,388600000.0
2005-02-08 15:24:00,86.469,86.469,86.438,86.438,194500001.0
2005-02-08 15:25:00,86.431,86.449,86.421,86.448,154300000.0
2005-02-08 15:26:00,86.415,86.438,86.408,86.436,160100002.0
2005-02-08 15:27:00,86.433,86.443,86.398,86.427,292200004.0
2005-02-08 15:28:00,86.439,86.455,86.417,86.432,294599999.0
2005-02-08 15:29:00,86.407,86.439,86.401,86.409,171600000.0
2005-02-08 15:30:00,86.423,86.423,86.395,86.401,141900000.0
2005-02-08 15:31:00,86.41,86.425,86.395,86.423,240100004.0
2005-02-08 15:32:00,86.414,86.432,86.407,86.42,269899998.0
2005-02-08 15:33:00,86.442,86.448,86.417,86.438,342200001.0
2005-02-08 15:34:00,86.454,86.459,86.417,86.429,366499993.0
2005-02-08 15:35:00,86.429,86.442,86.417,86.418,140700003.0
2005-02-08 15:36:00,86.419,86.46,86.419,86.445,189700000.0
2005-02-08 15:37:00,86.436,86.45,86.42,86.446,152200000.0
2005-02-08 15:38:00,86.414,86.441,86.403,86.436,289099997.0
2005-02-08 15:39:00,86.432,86.432,86.399,86.399,141900000.0
2005-02-08 15:40:00,86.411,86.418,86.388,86.418,203599997.0
2005-02-08 15:41:00,86.433,86.437,86.4,86.407,364699995.0
2005-02-08 15:42:00,86.412,86.436,86.399,86.41,321700003.0
2005-02-08 15:43:00,86.405,86.436,86.404,86.426,322799997.0
2005-02-08 15:44:00,86.428,86.444,86.397,86.427,186999998.0
2005-02-08 15:45:00,86.425,86.443,86.412,86.431,231800002.0
2005-02-08 15:46:00,86.436,86.438,86.399,86.417,145500001.0
2005-02-08 15:47:00,86.418,86.442,86.414,86.441,133700001.0
2005-02-08 15:48:00,86.423,86.441,86.42,86.441,133500001.0
2005-02-08 15:49:00,86.427,86.459,86.427,86.459,187199998.0
2005-02-08 15:50:00,86.438,86.461,86.431,86.442,204099998.0
2005-02-08 15:51:00,86.442,86.461,86.421,86.428,319200002.0
2005-02-08 15:52:00,86.453,86.462,86.437,86.462,358700001.0
2005-02-08 15:53:00,86.448,86.472,86.433,86.472,107600000.0
2005-02-08 15:54:00,86.475,86.484,86.435,86.46,146299999.0
2005-02-08 15:55:00,86.447,86.473,86.441,86.473,132399998.0
2005-02-08 15:56:00,86.473,86.486,86.445,86.462,232299999.0
2005-02-08 15:57:00,86.463,86.481,86.456,86.471,226900000.0
2005-02-08 15:58:00,86.468,86.469,86.444,86.451,141400001.0
2005-02-08 15:59:00,86.451,86.472,86.429,86.455,80500000.0
2005-02-08 16:00:00,86.447,86.514,86.437,86.495,277500001.0
2005-02-08 16:01:00,86.479,86.497,86.473,86.492,233999998.0
2005-02-08 16:02:00,86.495,86.515,86.492,86.512,113299999.0
2005-02-08 16:03:00,86.498,86.541,86.498,86.537,298600001.0
2005-02-08 16:04:00,86.519,86.571,86.518,86.537,281499999.0
2005-02-08 16:05:00,86.514,86.549,86.51,86.549,134700001.0
2005-02-08 16:06:00,86.56,86.581,86.535,86.543,168599999.0
2005-02-08 16:07:00,86.551,86.553,86.524,86.534,258100001.0
2005-02-08 16:08:00,86.541,86.57,86.537,86.547,258800002.0
2005-02-08 16:09:00,86.527,86.548,86.505,86.513,102799999.0
2005-02-08 16:10:00,86.493,86.511,86.477,86.477,267999998.0
2005-02-08 16:11:00,86.484,86.521,86.475,86.521,133000001.0
2005-02-08 16:12:00,86.544,86.544,86.502,86.532,355200007.0
2005-02-08 16:13:00,86.528,86.554,86.501,86.541,254899994.0
2005-02-08 16:14:00,86.539,86.557,86.523,86.538,172600001.0
2005-02-08 16:15:00,86.526,86.549,86.518,86.533,113900000.0
2005-02-08 16:16:00,86.523,86.546,86.508,86.538,228800001.0
2005-02-08 16:17:00,86.53,86.545,86.488,86.488,212600001.0
2005-02-08 16:18:00,86.539,86.567,86.531,86.541,183700002.0
2005-02-08 16:19:00,86.561,86.573,86.549,86.549,204199998.0
2005-02-08 16:20:00,86.558,86.564,86.54,86.551,217899999.0
2005-02-08 16:21:00,86.55,86.579,86.544,86.579,235000001.0
2005-02-08 16:22:00,86.551,86.572,86.518,86.538,257999998.0
2005-02-08 16:23:00,86.539,86.547,86.513,86.513,285899998.0
2005-02-08 16:24:00,86.526,86.552,86.521,86.535,233399998.0
2005-02-08 16:25:00,86.55,86.552,86.521,86.534,193699997.0
2005-02-08 16:26:00,86.53,86.535,86.505,86.521,113600002.0
2005-02-08 16:27:00,86.537,86.555,86.527,86.544,365099998.0
2005-02-08 16:28:00,86.528,86.561,86.527,86.548,189699997.0
2005-02-08 16:29:00,86.532,86.56,86.532,86.558,241400001.0
2005-02-08 16:30:00,86.538,86.561,86.535,86.561,235000000.0
2005-02-08 16:31:00,86.542,86.571,86.541,86.571,150399999.0
2005-02-08 16:32:00,86.556,86.576,86.537,86.561,353300000.0
2005-02-08 16:33:00,86.545,86.569,86.536,86.544,308799999.0
2005-02-08 16:34:00,86.559,86.571,86.533,86.564,241099998.0
2005-02-08 16:35:00,86.546,86.575,86.538,86.575,294500000.0
2005-02-08 16:36:00,86.57,86.586,86.556,86.575,311299997.0
2005-02-08 16:37:00,86.587,86.594,86.567,86.573,392100001.0
2005-02-08 16:38:00,86.58,86.581,86.546,86.56,187200000.0
2005-02-08 16:39:00,86.596,86.597,86.57,86.574,255899995.0
2005-02-08 16:40:00,86.579,86.607,86.571,86.607,212500000.0
2005-02-08 16:41:00,86.621,86.621,86.58,86.58,78699999.0
2005-02-08 16:42:00,86.585,86.612,86.567,86.589,271300004.0
2005-02-08 16:43:00,86.577,86.609,86.569,86.587,264299998.0
2005-02-08 16:44:00,86.58,86.582,86.549,86.549,286299994.0
2005-02-08 16:45:00,86.556,86.561,86.535,86.535,268800004.0
2005-02-08 16:46:00,86.544,86.559,86.534,86.559,121599999.0
2005-02-08 16:47:00,86.558,86.568,86.539,86.559,313999994.0
2005-02-08 16:48:00,86.542,86.59,86.541,86.583,351400000.0
2005-02-08 16:49:00,86.564,86.579,86.546,86.549,280999994.0
2005-02-08 16:50:00,86.538,86.579,86.538,86.563,281099999.0
2005-02-08 16:51:00,86.552,86.559,86.532,86.532,115299998.0
2005-02-08 16:52:00,86.511,86.553,86.511,86.54,315800001.0
2005-02-08 16:53:00,86.542,86.555,86.529,86.543,240399996.0
2005-02-08 16:54:00,86.522,86.553,86.516,86.524,312700000.0
2005-02-08 16:55:00,86.532,86.575,86.521,86.532,159799998.0
2005-02-08 16:56:00,86.538,86.56,86.533,86.56,212899999.0
2005-02-08 16:57:00,86.546,86.594,86.546,86.583,280999998.0
2005-02-08 16:58:00,86.546,86.576,86.543,86.564,214400000.0
2005-02-08 16:59:00,86.565,86.576,86.544,86.544,320400000.0
2005-02-08 17:00:00,86.55,86.567,86.533,86.536,186900000.0
2005-02-08 17:01:00,86.556,86.578,86.536,86.576,398299999.0
2005-02-08 17:02:00,86.544,86.575,86.536,86.575,268899998.0
2005-02-08 17:03:00,86.57,86.57,86.536,86.55,336499994.0
2005-02-08 17:04:00,86.584,86.584,86.552,86.552,90499999.0
2005-02-08 17:05:00,86.548,86.569,86.536,86.559,314900004.0
2005-02-08 17:06:00,86.541,86.561,86.537,86.552,199000001.0
2005-02-08 17:07:00,86.592,86.606,86.566,86.591,226699993.0
2005-02-08 17:08:00,86.566,86.589,86.56,86.574,272500003.0
2005-02-08 17:09:00,86.552,86.584,86.551,86.56,321399998.0
2005-02-08 17:10:00,86.545,86.57,86.541,86.565,252199998.0
2005-02-08 17:11:00,86.554,86.581,86.546,86.58,263000000.0
2005-02-08 17:12:00,86.596,86.627,86.583,86.61,312200000.0
2005-02-08 17:13:00,86.607,86.622,86.574,86.601,255700001.0
2005-02-08 17:14:00,86.588,86.621,86.565,86.607,301599999.0
2005-02-08 17:15:00,86.593,86.631,86.586,86.596,239299999.0
2005-02-08 17:16:00,86.596,86.614,86.591,86.599,193099997.0
2005-02-08 17:17:00,86.576,86.599,86.57,86.588,253300000.0
2005-02-08 17:18:00,86.564,86.584,86.563,86.573,154699999.0
2005-02-08 17:19:00,86.594,86.599,86.559,86.563,343400003.0
2005-02-08 17:20:00,86.602,86.621,86.591,86.594,128200002.0
2005-02-08 17:21:00,86.588,86.598,86.574,86.598,154899999.0
2005-02-08 17:22:00,86.598,86.629,86.596,86.616,146400002.0
2005-02-08 17:23:00,86.597,86.626,86.594,86.626,239699997.0
2005-02-08 17:24:00,86.578,86.599,86.573,86.597,384600001.0
2005-02-08 17:25:00,86.588,86.596,86.564,86.566,285300001.0
2005-02-08 17:26:00,86.568,86.583,86.55,86.572,192900004.0
2005-02-08 17:27:00,86.576,86.578,86.554,86.554,153299999.0
2005-02-08 17:28:00,86.582,86.582,86.553,86.554,242999998.0
2005-02-08 17:29:00,86.592,86.614,86.566,86.586,227599994.0
2005-02-08 17:30:00,86.565,86.59,86.559,86.57,355700003.0
2005-02-08 17:31:00,86.569,86.593,86.556,86.569,140300000.0
2005-02-08 17:32:00,86.585,86.597,86.566,86.579,330099994.0
2005-02-08 17:33:00,86.58,86.616,86.58,86.59,329199999.0
2005-02-08 17:34:00,86.618,86.63,86.602,86.606,190299998.0
2005-02-08 17:35:00,86.621,86.621,86.587,86.587,143500001.0
2005-02-08 17:36:00,86.596,86.626,86.596,86.615,244699998.0
2005-02-08 17:37:00,86.619,86.625,86.578,86.591,198199997.0
2005-02-08 17:38:00,86.615,86.633,86.6,86.612,163600002.0
2005-02-08 17:39:00,86.634,86.65,86.61,86.624,336699998.0
2005-02-08 17:40:00,86.593,86.645,86.593,86.645,195000000.0
2005-02-08 17:41:00,86.655,86.676,86.637,86.65,319499998.0
2005-02-08 17:42:00,86.67,86.676,86.649,86.65,222400002.0
2005-02-08 17:43:00,86.659,86.664,86.635,86.635,239400000.0
2005-02-08 17:44:00,86.639,86.648,86.607,86.626,297799999.0
2005-02-08 17:45:00,86.623,86.627,86.601,86.61,264499999.0
2005-02-08 17:46:00,86.602,86.638,86.588,86.598,298600004.0
2005-02-08 17:47:00,86.609,86.633,86.599,86.599,277200004.0
2005-02-08 17:48:00,86.61,86.61,86.577,86.58,156200001.0
2005-02-08 17:49:00,86.563,86.614,86.563,86.592,335599995.0
2005-02-08 17:50:00,86.607,86.632,86.599,86.617,282999998.0
2005-02-08 17:51:00,86.588,86.611,86.578,86.611,153799998.0
2005-02-08 17:52:00,86.619,86.647,86.611,86.628,158099998.0
2005-02-08 17:53:00,86.642,86.655,86.624,86.636,277000002.0
2005-02-08 17:54:00,86.634,86.659,86.617,86.629,191100001.0
2005-02-08 17:55:00,86.631,86.641,86.608,86.623,263199999.0
2005-02-08 17:56:00,86.623,86.642,86.616,86.642,244399997.0
2005-02-08 17:57:00,86.631,86.645,86.617,86.634,308800000.0
2005-02-08 17:58:00,86.656,86.671,86.631,86.638,317299999.0
2005-02-08 17:59:00,86.647,86.654,86.597,86.597,241599999.0
2005-02-08 18:00:00,86.613,86.621,86.596,86.612,187000000.0
2005-02-08 18:01:00,86.602,86.623,86.577,86.602,2100499996.0
2005-02-08 18:02:00,86.58,86.58,86.58,86.58,2078999989.0
2005-02-08 18:03:00,86.58,86.58,86.58,86.58,2078999989.0
2005-02-08 18:04:00,86.57,86.57,86.56,86.56,2078999989.0
2005-02-08 18:05:00,86.55,86.55,86.55,86.55,2078999989.0
2005-02-08 18:06:00,86.54,86.54,86.54,86.54,2078999989.0
2005-02-08 18:07:00,86.54,86.54,86.54,86.54,2078999989.0
2005-02-08 18:08:00,86.54,86.55,86.54,86.55,2078999989.0
2005-02-08 18:09:00,86.602,86.615,86.572,86.615,2078999989.0
2005-02-08 18:10:00,86.614,86.614,86.574,86.574,1625300002.0
2005-02-08 18:11:00,86.586,86.597,86.547,86.558,1116499996.0
2005-02-08 18:12:00,86.571,86.592,86.562,86.58,1172999999.0
2005-02-08 18:13:00,86.564,86.598,86.562,86.586,2005999992.0
2005-02-08 18:14:00,86.56,86.56,86.56,86.56,994999998.0
2005-02-08 18:15:00,86.57,86.57,86.56,86.57,994999998.0
2005-02-08 18:16:00,86.56,86.56,86.56,86.56,994999998.0
2005-02-08 18:17:00,86.548,86.575,86.536,86.552,994999998.0
2005-02-08 18:18:00,86.575,86.61,86.562,86.592,1101599999.0
2005-02-08 18:19:00,86.594,86.656,86.594,86.648,1993800004.0
2005-02-08 18:20:00,86.64,86.64,86.602,86.606,1943099995.0
2005-02-08 18:21:00,86.617,86.658,86.617,86.657,1913999995.0
2005-02-08 18:22:00,86.647,86.675,86.632,86.665,1288799999.0
2005-02-08 18:23:00,86.58,86.58,86.57,86.58,2022199999.0
2005-02-08 18:24:00,86.58,86.58,86.58,86.58,2022199999.0
2005-02-08 18:25:00,86.602,86.638,86.591,86.637,2022199999.0
2005-02-08 18:26:00,86.57,86.57,86.57,86.57,1222900008.0
2005-02-08 18:27:00,86.609,86.64,86.606,86.63,1222900008.0
2005-02-08 18:28:00,86.628,86.641,86.603,86.625,1369099996.0
2005-02-08 18:29:00,86.614,86.631,86.591,86.591,1149499987.0
2005-02-08 18:30:00,86.595,86.641,86.589,86.612,953400002.0
2005-02-08 18:31:00,86.594,86.621,86.568,86.581,1640700005.0
2005-02-08 18:32:00,86.583,86.604,86.56,86.593,2040099992.0
2005-02-08 18:33:00,86.6,86.6,86.6,86.6,2049699996.0
2005-02-08 18:34:00,86.568,86.599,86.554,86.579,2049699996.0
2005-02-08 18:35:00,86.574,86.579,86.527,86.527,1742899993.0
2005-02-08 18:36:00,86.53,86.56,86.519,86.54,916900006.0
2005-02-08 18:37:00,86.547,86.577,86.533,86.557,1090399994.0
2005-02-08 18:38:00,86.568,86.599,86.553,86.579,795300002.0
2005-02-08 18:39:00,86.593,86.605,86.56,86.576,1098799995.0
2005-02-08 18:40:00,86.597,86.616,86.569,86.569,1797999992.0
2005-02-08 18:41:00,86.571,86.597,86.558,86.569,870199998.0
2005-02-08 18:42:00,86.58,86.58,86.539,86.539,1222799996.0
2005-02-08 18:43:00,86.557,86.573,86.539,86.543,557199997.0
2005-02-08 18:44:00,86.546,86.579,86.527,86.542,891300001.0
2005-02-08 18:45:00,86.556,86.58,86.54,86.558,787699999.0
2005-02-08 18:46:00,86.579,86.626,86.563,86.567,639899994.0
2005-02-08 18:47:00,86.567,86.575,86.532,86.532,299499994.0
2005-02-08 18:48:00,86.542,86.568,86.532,86.566,499699996.0
2005-02-08 18:49:00,86.552,86.567,86.533,86.547,533799998.0
2005-02-08 18:50:00,86.549,86.585,86.532,86.539,912999993.0
2005-02-08 18:51:00,86.528,86.559,86.497,86.507,936699993.0
2005-02-08 18:52:00,86.523,86.546,86.497,86.517,1406300000.0
2005-02-08 18:53:00,86.546,86.546,86.486,86.518,1508699997.0
2005-02-08 18:54:00,86.536,86.542,86.514,86.516,1529099999.0
2005-02-08 18:55:00,86.528,86.554,86.507,86.553,1436999997.0
2005-02-08 18:56:00,86.538,86.564,86.532,86.542,265100002.0
2005-02-08 18:57:00,86.501,86.532,86.481,86.52,505899993.0
2005-02-08 18:58:00,86.505,86.552,86.496,86.552,1068500000.0
2005-02-08 18:59:00,86.507,86.53,86.494,86.523,1330699995.0
2005-02-08 19:00:00,86.517,86.569,86.516,86.569,354500000.0
2005-02-08 19:01:00,86.575,86.587,86.554,86.554,451599998.0
2005-02-08 19:02:00,86.553,86.571,86.543,86.562,250899999.0
2005-02-08 19:03:00,86.572,86.572,86.533,86.546,439199997.0
2005-02-08 19:04:00,86.564,86.576,86.539,86.552,395899996.0
2005-02-08 19:05:00,86.553,86.553,86.516,86.516,475800004.0
2005-02-08 19:06:00,86.522,86.542,86.506,86.528,1146100001.0
2005-02-08 19:07:00,86.533,86.541,86.506,86.508,1386999995.0
2005-02-08 19:08:00,86.533,86.55,86.51,86.514,1701799995.0
2005-02-08 19:09:00,86.532,86.562,86.525,86.542,846400004.0
2005-02-08 19:10:00,86.548,86.564,86.536,86.547,351400000.0
2005-02-08 19:11:00,86.543,86.557,86.513,86.526,561899993.0
2005-02-08 19:12:00,86.541,86.541,86.513,86.52,252800005.0
2005-02-08 19:13:00,86.529,86.561,86.527,86.551,429299994.0
2005-02-08 19:14:00,86.534,86.561,86.53,86.55,383800000.0
2005-02-08 19:15:00,86.557,86.565,86.532,86.546,965900000.0
2005-02-08 19:16:00,86.553,86.558,86.533,86.545,438799999.0
2005-02-08 19:17:00,86.546,86.565,86.525,86.552,650799999.0
2005-02-08 19:18:00,86.551,86.551,86.52,86.524,541700001.0
2005-02-08 19:19:00,86.518,86.572,86.518,86.555,1185399989.0
2005-02-08 19:20:00,86.577,86.584,86.538,86.575,679299998.0
2005-02-08 19:21:00,86.554,86.575,86.543,86.566,813700000.0
2005-02-08 19:22:00,86.582,86.582,86.547,86.555,270399997.0
2005-02-08 19:23:00,86.575,86.582,86.537,86.563,1704999989.0
2005-02-08 19:24:00,86.564,86.582,86.555,86.576,712199998.0
2005-02-08 19:25:00,86.557,86.571,86.529,86.558,1368199997.0
2005-02-08 19:26:00,86.553,86.568,86.528,86.528,2103099985.0
2005-02-08 19:27:00,86.575,86.582,86.546,86.56,1460199999.0
2005-02-08 19:28:00,86.587,86.608,86.576,86.59,949699997.0
2005-02-08 19:29:00,86.59,86.605,86.554,86.583,252399998.0
2005-02-08 19:30:00,86.594,86.605,86.583,86.59,1019599995.0
2005-02-08 19:31:00,86.567,86.582,86.557,86.581,533900003.0
2005-02-08 19:32:00,86.579,86.588,86.557,86.557,1003000001.0
2005-02-08 19:33:00,86.569,86.594,86.564,86.582,703200000.0
2005-02-08 19:34:00,86.571,86.585,86.548,86.568,1216000001.0
2005-02-08 19:35:00,86.567,86.587,86.537,86.574,1018400009.0
2005-02-08 19:36:00,86.574,86.593,86.55,86.593,621500000.0
2005-02-08 19:37:00,86.593,86.593,86.562,86.571,293400002.0
2005-02-08 19:38:00,86.571,86.598,86.558,86.59,878500003.0
2005-02-08 19:39:00,86.568,86.599,86.561,86.582,798099998.0
2005-02-08 19:40:00,86.574,86.599,86.562,86.587,696000001.0
2005-02-08 19:41:00,86.582,86.605,86.567,86.573,1192999993.0
2005-02-08 19:42:00,86.571,86.592,86.571,86.588,981900000.0
2005-02-08 19:43:00,86.574,86.595,86.557,86.595,594899999.0
2005-02-08 19:44:00,86.592,86.597,86.548,86.565,825699994.0
2005-02-08 19:45:00,86.555,86.588,86.555,86.576,336999998.0
2005-02-08 19:46:00,86.559,86.587,86.549,86.567,621499999.0
2005-02-08 19:47:00,86.573,86.583,86.535,86.566,357999996.0
2005-02-08 19:48:00,86.583,86.594,86.545,86.578,1357999993.0
2005-02-08 19:49:00,86.578,86.58,86.54,86.58,743899997.0
2005-02-08 19:50:00,86.561,86.586,86.539,86.555,473799996.0
2005-02-08 19:51:00,86.537,86.566,86.536,86.566,612800002.0
2005-02-08 19:52:00,86.546,86.58,86.531,86.544,422299996.0
2005-02-08 19:53:00,86.544,86.574,86.537,86.548,786200000.0
2005-02-08 19:54:00,86.564,86.582,86.549,86.565,688199993.0
2005-02-08 19:55:00,86.569,86.589,86.556,86.578,425399999.0
2005-02-08 19:56:00,86.566,86.587,86.563,86.583,385699993.0
2005-02-08 19:57:00,86.55,86.578,86.528,86.578,660699999.0
2005-02-08 19:58:00,86.577,86.578,86.536,86.559,1078100001.0
2005-02-08 19:59:00,86.552,86.575,86.55,86.565,792700000.0
2005-02-08 20:00:00,86.527,86.55,86.522,86.545,527399999.0
2005-02-08 20:01:00,86.541,86.549,86.516,86.531,429699999.0
2005-02-08 20:02:00,86.532,86.55,86.519,86.535,514199994.0
2005-02-08 20:03:00,86.521,86.554,86.514,86.554,535800002.0
2005-02-08 20:04:00,86.535,86.55,86.514,86.546,480700002.0
2005-02-08 20:05:00,86.55,86.567,86.533,86.542,422599996.0
2005-02-08 20:06:00,86.527,86.56,86.507,86.527,568399995.0
2005-02-08 20:07:00,86.539,86.553,86.524,86.543,527499995.0
2005-02-08 20:08:00,86.556,86.556,86.514,86.524,844200003.0
2005-02-08 20:09:00,86.505,86.539,86.497,86.539,427599998.0
2005-02-08 20:10:00,86.506,86.537,86.499,86.529,477599999.0
2005-02-08 20:11:00,86.543,86.543,86.497,86.508,1308699996.0
2005-02-08 20:12:00,86.526,86.54,86.505,86.518,1435000004.0
2005-02-08 20:13:00,86.529,86.55,86.52,86.531,784899991.0
2005-02-08 20:14:00,86.506,86.537,86.506,86.528,418499993.0
2005-02-08 20:15:00,86.527,86.542,86.511,86.515,1070099995.0
2005-02-08 20:16:00,86.518,86.539,86.495,86.515,1328000005.0
2005-02-08 20:17:00,86.498,86.523,86.498,86.516,256499999.0
2005-02-08 20:18:00,86.517,86.517,86.486,86.488,232599997.0
2005-02-08 20:19:00,86.482,86.509,86.454,86.499,1585799998.0
2005-02-08 20:20:00,86.485,86.504,86.475,86.493,1569499999.0
2005-02-08 20:21:00,86.488,86.509,86.487,86.504,382900001.0
2005-02-08 20:22:00,86.507,86.524,86.489,86.51,820800000.0
2005-02-08 20:23:00,86.491,86.511,86.47,86.511,970999999.0
2005-02-08 20:24:00,86.487,86.527,86.48,86.527,290899999.0
2005-02-08 20:25:00,86.52,86.524,86.484,86.484,797400001.0
2005-02-08 20:26:00,86.501,86.52,86.474,86.486,393600000.0
2005-02-08 20:27:00,86.5,86.5,86.459,86.468,1116399989.0
2005-02-08 20:28:00,86.484,86.498,86.464,86.485,2099599986.0
2005-02-08 20:29:00,86.48,86.48,86.48,86.48,2103700002.0
2005-02-08 20:30:00,86.468,86.486,86.45,86.461,2103700002.0
2005-02-08 20:31:00,86.462,86.47,86.439,86.452,1616499986.0
2005-02-08 20:32:00,86.48,86.48,86.48,86.48,499899998.0
2005-02-08 20:33:00,86.479,86.48,86.441,86.465,499899998.0
2005-02-08 20:34:00,86.461,86.476,86.439,86.457,292899998.0
2005-02-08 20:35:00,86.472,86.472,86.436,86.436,594199994.0
2005-02-08 20:36:00,86.449,86.472,86.441,86.461,553600001.0
2005-02-08 20:37:00,86.451,86.478,86.445,86.476,526999997.0
2005-02-08 20:38:00,86.452,86.484,86.445,86.472,1456799996.0
2005-02-08 20:39:00,86.472,86.491,86.456,86.47,1024099994.0
2005-02-08 20:40:00,86.468,86.49,86.457,86.48,1441799997.0
2005-02-08 20:41:00,86.454,86.493,86.454,86.49,837399993.0
2005-02-08 20:42:00,86.458,86.482,86.437,86.458,1103199994.0
2005-02-08 20:43:00,86.45,86.498,86.45,86.475,470500000.0
2005-02-08 20:44:00,86.461,86.481,86.432,86.461,1187600004.0
2005-02-08 20:45:00,86.463,86.477,86.429,86.442,988799998.0
2005-02-08 20:46:00,86.454,86.481,86.449,86.468,763400002.0
2005-02-08 20:47:00,86.47,86.487,86.452,86.46,1229100004.0
2005-02-08 20:48:00,86.479,86.509,86.464,86.49,955600008.0
2005-02-08 20:49:00,86.495,86.508,86.474,86.477,779699994.0
2005-02-08 20:50:00,86.497,86.513,86.477,86.479,1061899987.0
2005-02-08 20:51:00,86.479,86.508,86.471,86.508,783400008.0
2005-02-08 20:52:00,86.5,86.501,86.469,86.482,647700005.0
2005-02-08 20:53:00,86.498,86.504,86.464,86.49,1657599984.0
2005-02-08 20:54:00,86.505,86.512,86.47,86.496,412799998.0
2005-02-08 20:55:00,86.497,86.516,86.47,86.516,838599994.0
2005-02-08 20:56:00,86.491,86.518,86.477,86.508,888499993.0
2005-02-08 20:57:00,86.483,86.498,86.451,86.451,1356499999.0
2005-02-08 20:58:00,86.51,86.51,86.5,86.5,1971099995.0
2005-02-08 20:59:00,86.467,86.494,86.443,86.492,1971099995.0
2005-02-08 21:00:00,86.485,86.505,86.465,86.475,2137799986.0
2005-02-08 21:02:00,86.475,86.508,86.46,86.493,629799992.0
2005-02-08 21:03:00,86.504,86.521,86.491,86.504,544200005.0
2005-02-08 21:04:00,86.476,86.512,86.476,86.482,445000000.0
2005-02-08 21:05:00,86.47,86.496,86.445,86.48,444700001.0
2005-02-08 21:06:00,86.465,86.483,86.445,86.477,607599998.0
2005-02-08 21:07:00,86.465,86.502,86.463,86.502,688800004.0
2005-02-08 21:08:00,86.493,86.512,86.46,86.476,568099997.0
2005-02-08 21:09:00,86.484,86.49,86.458,86.471,382999998.0
2005-02-08 21:10:00,86.474,86.49,86.46,86.482,439200000.0
2005-02-08 21:11:00,86.483,86.483,86.457,86.461,408199999.0
2005-02-08 21:12:00,86.479,86.495,86.459,86.479,549300003.0
2005-02-08 21:13:00,86.47,86.495,86.456,86.464,938499993.0
2005-02-08 21:14:00,86.491,86.501,86.467,86.483,999199998.0
2005-02-08 21:15:00,86.457,86.491,86.457,86.491,1113799999.0
2005-02-08 21:16:00,86.481,86.482,86.444,86.447,742199999.0
2005-02-08 21:17:00,86.48,86.488,86.45,86.46,1311100005.0
2005-02-08 21:18:00,86.472,86.483,86.457,86.463,735099994.0
2005-02-08 21:19:00,86.445,86.485,86.437,86.481,1024699995.0
2005-02-08 21:20:00,86.482,86.487,86.454,86.454,1690799997.0
2005-02-08 21:21:00,86.48,86.489,86.452,86.466,1944099984.0
2005-02-08 21:22:00,86.485,86.487,86.449,86.449,1759999995.0
2005-02-08 21:23:00,86.483,86.49,86.457,86.475,885099998.0
2005-02-08 21:24:00,86.491,86.499,86.468,86.475,936799994.0
2005-02-08 21:25:00,86.458,86.483,86.446,86.465,1454999999.0
2005-02-08 21:26:00,86.441,86.47,86.441,86.47,509199995.0
2005-02-08 21:27:00,86.443,86.473,86.442,86.455,539299996.0
2005-02-08 21:28:00,86.475,86.484,86.46,86.47,244200001.0
2005-02-08 21:29:00,86.475,86.484,86.444,86.469,603500000.0
2005-02-08 21:30:00,86.457,86.481,86.445,86.473,469899999.0
2005-02-08 21:31:00,86.436,86.463,86.436,86.447,190299998.0
2005-02-08 21:32:00,86.461,86.473,86.427,86.444,1588600000.0
2005-02-08 21:33:00,86.453,86.47,86.446,86.463,234899997.0
2005-02-08 21:34:00,86.446,86.479,86.435,86.452,545299994.0
2005-02-08 21:35:00,86.46,86.48,86.453,86.472,454800001.0
2005-02-08 21:36:00,86.448,86.48,86.448,86.48,140200001.0
2005-02-08 21:37:00,86.474,86.487,86.456,86.469,503700004.0
2005-02-08 21:38:00,86.491,86.501,86.468,86.468,430799999.0
2005-02-08 21:39:00,86.479,86.512,86.476,86.512,377200001.0
2005-02-08 21:40:00,86.51,86.518,86.487,86.495,416300005.0
2005-02-08 21:41:00,86.485,86.51,86.47,86.488,336700002.0
2005-02-08 21:42:00,86.503,86.526,86.484,86.501,612799999.0
2005-02-08 21:43:00,86.489,86.506,86.461,86.496,648099984.0
2005-02-08 21:44:00,86.493,86.504,86.46,86.489,1426599994.0
2005-02-08 21:45:00,86.475,86.495,86.459,86.495,957200002.0
2005-02-08 21:46:00,86.472,86.498,86.456,86.474,490499998.0
2005-02-08 21:47:00,86.484,86.492,86.464,86.47,856199993.0
2005-02-08 21:48:00,86.493,86.502,86.483,86.483,197399999.0
2005-02-08 21:49:00,86.501,86.512,86.48,86.485,640500001.0
2005-02-08 21:50:00,86.486,86.505,86.486,86.505,280899998.0
2005-02-08 21:51:00,86.498,86.507,86.469,86.507,397300001.0
2005-02-08 21:52:00,86.47,86.509,86.469,86.498,519099999.0
2005-02-08 21:53:00,86.505,86.505,86.467,86.474,238499995.0
2005-02-08 21:54:00,86.487,86.489,86.468,86.47,198000001.0
2005-02-08 21:55:00,86.462,86.489,86.462,86.483,128200000.0
2005-02-08 21:56:00,86.505,86.512,86.484,86.49,628499998.0
2005-02-08 21:57:00,86.493,86.496,86.47,86.477,142200001.0
2005-02-08 21:58:00,86.485,86.51,86.467,86.506,254699996.0
2005-02-08 21:59:00,86.483,86.493,86.449,86.465,657399998.0
2005-02-08 22:00:00,86.475,86.484,86.438,86.453,623399998.0
2005-02-08 22:01:00,86.475,86.498,86.46,86.475,878900000.0
2005-02-08 22:02:00,86.476,86.493,86.461,86.461,1226000000.0
2005-02-08 22:03:00,86.467,86.502,86.467,86.494,252399999.0
2005-02-08 22:04:00,86.502,86.514,86.474,86.514,737699997.0
2005-02-08 22:05:00,86.507,86.526,86.492,86.505,320299998.0
2005-02-08 22:06:00,86.512,86.53,86.497,86.514,168400000.0
2005-02-08 22:07:00,86.507,86.529,86.49,86.509,161299999.0
2005-02-08 22:08:00,86.536,86.536,86.494,86.494,166199999.0
2005-02-08 22:09:00,86.529,86.529,86.492,86.492,308100000.0
2005-02-08 22:10:00,86.493,86.514,86.47,86.492,362199996.0
2005-02-08 22:11:00,86.513,86.516,86.475,86.475,337799999.0
2005-02-08 22:12:00,86.509,86.542,86.497,86.542,384900002.0
2005-02-08 22:13:00,86.542,86.55,86.507,86.53,432899999.0
2005-02-08 22:14:00,86.557,86.564,86.54,86.547,249600000.0
2005-02-08 22:15:00,86.545,86.566,86.532,86.548,702000001.0
2005-02-08 22:16:00,86.552,86.565,86.53,86.538,399900000.0
2005-02-08 22:17:00,86.544,86.575,86.544,86.559,134100000.0
2005-02-08 22:18:00,86.567,86.567,86.535,86.537,259999999.0
2005-02-08 22:19:00,86.566,86.572,86.53,86.53,164799996.0
2005-02-08 22:20:00,86.544,86.566,86.538,86.564,243299996.0
2005-02-08 22:21:00,86.552,86.576,86.534,86.554,175800001.0
2005-02-08 22:22:00,86.56,86.591,86.541,86.554,593699996.0
2005-02-08 22:23:00,86.537,86.56,86.524,86.536,189299999.0
2005-02-08 22:24:00,86.533,86.553,86.523,86.553,177599999.0
2005-02-08 22:25:00,86.541,86.564,86.541,86.559,313899995.0
2005-02-08 22:26:00,86.529,86.554,86.521,86.521,189100002.0
2005-02-08 22:27:00,86.543,86.564,86.529,86.538,885899997.0
2005-02-08 22:28:00,86.553,86.562,86.53,86.543,409499999.0
2005-02-08 22:29:00,86.533,86.551,86.511,86.519,365700002.0
2005-02-08 22:30:00,86.534,86.569,86.527,86.558,460300005.0
2005-02-08 22:31:00,86.58,86.581,86.543,86.558,239600002.0
2005-02-08 22:32:00,86.541,86.571,86.519,86.531,228199998.0
2005-02-08 22:33:00,86.547,86.565,86.533,86.541,415599997.0
2005-02-08 22:34:00,86.54,86.547,86.504,86.504,452699996.0
2005-02-08 22:35:00,86.509,86.545,86.498,86.545,303699999.0
2005-02-08 22:36:00,86.537,86.553,86.508,86.528,495299995.0
2005-02-08 22:37:00,86.501,86.532,86.497,86.525,213400000.0
2005-02-08 22:38:00,86.522,86.522,86.488,86.488,330899996.0
2005-02-08 22:39:00,86.524,86.536,86.503,86.515,331700005.0
2005-02-08 22:40:00,86.518,86.546,86.516,86.546,298200003.0
2005-02-08 22:41:00,86.556,86.556,86.528,86.535,280499996.0
2005-02-08 22:42:00,86.536,86.561,86.521,86.536,207000001.0
2005-02-08 22:43:00,86.554,86.564,86.529,86.544,613499990.0
2005-02-08 22:44:00,86.551,86.571,86.531,86.557,563000001.0
2005-02-08 22:45:00,86.555,86.557,86.521,86.535,406499998.0
2005-02-08 22:46:00,86.552,86.559,86.526,86.535,317200001.0
2005-02-08 22:47:00,86.541,86.56,86.53,86.538,236099999.0
2005-02-08 22:48:00,86.531,86.551,86.511,86.543,569499998.0
2005-02-08 22:49:00,86.519,86.56,86.519,86.534,593699999.0
2005-02-08 22:50:00,86.531,86.552,86.518,86.534,185699999.0
2005-02-08 22:51:00,86.505,86.54,86.505,86.532,529399999.0
2005-02-08 22:52:00,86.513,86.539,86.506,86.529,255099997.0
2005-02-08 22:53:00,86.538,86.538,86.477,86.501,586000000.0
2005-02-08 22:54:00,86.518,86.539,86.499,86.52,256199998.0
2005-02-08 22:55:00,86.552,86.558,86.526,86.537,504799999.0
2005-02-08 22:56:00,86.553,86.56,86.524,86.525,228100003.0
2005-02-08 22:57:00,86.54,86.56,86.519,86.555,235799998.0
2005-02-08 22:58:00,86.564,86.573,86.545,86.573,198000001.0
2005-02-08 22:59:00,86.555,86.559,86.505,86.512,227100000.0
2005-02-08 23:00:00,86.572,86.59,86.554,86.571,227499998.0
2005-02-08 23:01:00,86.545,86.559,86.517,86.535,156199997.0
2005-02-08 23:02:00,86.579,86.593,86.569,86.575,169699999.0
2005-02-08 23:03:00,86.563,86.586,86.554,86.58,153999999.0
2005-02-08 23:04:00,86.579,86.582,86.541,86.561,234800000.0
2005-02-08 23:05:00,86.547,86.569,86.532,86.542,198500001.0
2005-02-08 23:06:00,86.547,86.558,86.533,86.555,210999998.0
2005-02-08 23:07:00,86.557,86.56,86.531,86.548,253699995.0
2005-02-08 23:08:00,86.546,86.579,86.546,86.566,271500001.0
2005-02-08 23:09:00,86.551,86.568,86.542,86.542,287799999.0
2005-02-08 23:10:00,86.574,86.577,86.551,86.556,195999998.0
2005-02-08 23:11:00,86.588,86.588,86.548,86.561,186700001.0
2005-02-08 23:12:00,86.582,86.582,86.553,86.566,327999994.0
2005-02-08 23:13:00,86.572,86.597,86.568,86.568,191000001.0
2005-02-08 23:14:00,86.598,86.598,86.561,86.571,253299996.0
2005-02-08 23:15:00,86.585,86.597,86.564,86.568,216299996.0
2005-02-08 23:16:00,86.549,86.582,86.546,86.575,258399999.0
2005-02-08 23:17:00,86.572,86.6,86.557,86.585,252200004.0
2005-02-08 23:18:00,86.592,86.595,86.569,86.569,114899998.0
2005-02-08 23:19:00,86.557,86.59,86.557,86.59,189000000.0
2005-02-08 23:20:00,86.597,86.597,86.573,86.585,190699999.0
2005-02-08 23:21:00,86.589,86.589,86.565,86.575,193200001.0
2005-02-08 23:22:00,86.586,86.586,86.55,86.55,139700002.0
2005-02-08 23:23:00,86.578,86.581,86.558,86.564,120400000.0
2005-02-08 23:24:00,86.573,86.589,86.564,86.577,242599998.0
2005-02-08 23:25:00,86.573,86.597,86.565,86.597,169099999.0
2005-02-08 23:26:00,86.55,86.568,86.546,86.565,128399999.0
2005-02-08 23:27:00,86.539,86.564,86.536,86.551,163200002.0
2005-02-08 23:28:00,86.579,86.594,86.563,86.576,197800001.0
2005-02-08 23:29:00,86.584,86.584,86.532,86.539,290500001.0
2005-02-08 23:30:00,86.556,86.574,86.532,86.551,245400001.0
2005-02-08 23:31:00,86.54,86.566,86.535,86.555,318400001.0
2005-02-08 23:32:00,86.571,86.572,86.54,86.554,241600000.0
2005-02-08 23:33:00,86.54,86.573,86.526,86.559,214500001.0
2005-02-08 23:34:00,86.564,86.576,86.54,86.553,348700001.0
2005-02-08 23:35:00,86.564,86.571,86.539,86.551,235400001.0
2005-02-08 23:36:00,86.558,86.56,86.54,86.543,139299997.0
2005-02-08 23:37:00,86.549,86.564,86.54,86.541,220299998.0
2005-02-08 23:38:00,86.544,86.565,86.543,86.559,257600001.0
2005-02-08 23:39:00,86.572,86.572,86.542,86.542,149400001.0
2005-02-08 23:40:00,86.54,86.565,86.529,86.53,285299999.0
2005-02-08 23:41:00,86.545,86.575,86.545,86.575,194599998.0
2005-02-08 23:42:00,86.55,86.568,86.533,86.538,201200000.0
2005-02-08 23:43:00,86.588,86.588,86.554,86.568,254500001.0
2005-02-08 23:44:00,86.551,86.577,86.531,86.562,380399999.0
2005-02-08 23:45:00,86.551,86.591,86.548,86.591,237400000.0
2005-02-08 23:46:00,86.554,86.584,86.548,86.57,222299998.0
2005-02-08 23:47:00,86.572,86.591,86.561,86.567,202500000.0
2005-02-08 23:48:00,86.573,86.582,86.556,86.569,164799999.0
2005-02-08 23:49:00,86.589,86.589,86.539,86.539,179000002.0
2005-02-08 23:50:00,86.551,86.569,86.534,86.553,268899997.0
2005-02-08 23:51:00,86.554,86.568,86.541,86.544,138399997.0
2005-02-08 23:52:00,86.54,86.583,86.54,86.583,132200000.0
2005-02-08 23:53:00,86.581,86.605,86.57,86.58,293500000.0
2005-02-08 23:54:00,86.599,86.622,86.595,86.622,252099995.0
2005-02-08 23:55:00,86.617,86.617,86.589,86.612,253300000.0
2005-02-08 23:56:00,86.617,86.617,86.57,86.57,184400004.0
2005-02-08 23:57:00,86.575,86.604,86.575,86.59,176399998.0
2005-02-08 23:58:00,86.608,86.622,86.59,86.595,171399996.0
2005-02-08 23:59:00,86.596,86.619,86.593,86.606,184400000.0
2005-02-09 00:00:00,86.596,86.617,86.59,86.613,211899997.0
2005-02-09 00:01:00,86.563,86.608,86.563,86.578,280000003.0
2005-02-09 00:02:00,86.583,86.603,86.557,86.603,187199998.0
2005-02-09 00:03:00,86.589,86.603,86.577,86.59,163599998.0
2005-02-09 00:04:00,86.569,86.588,86.565,86.581,256300002.0
2005-02-09 00:05:00,86.581,86.614,86.56,86.599,332599998.0
2005-02-09 00:06:00,86.588,86.605,86.57,86.591,153300000.0
2005-02-09 00:07:00,86.576,86.594,86.566,86.59,176700000.0
2005-02-09 00:08:00,86.573,86.591,86.562,86.578,337200002.0
2005-02-09 00:09:00,86.587,86.596,86.556,86.582,215799999.0
2005-02-09 00:10:00,86.561,86.592,86.556,86.564,233800000.0
2005-02-09 00:11:00,86.573,86.593,86.556,86.592,220099997.0
2005-02-09 00:12:00,86.55,86.571,86.543,86.564,258299996.0
2005-02-09 00:13:00,86.558,86.573,86.545,86.563,170600000.0
2005-02-09 00:14:00,86.558,86.578,86.528,86.528,183099999.0
2005-02-09 00:15:00,86.532,86.55,86.52,86.53,207899998.0
2005-02-09 00:16:00,86.546,86.549,86.519,86.532,134899999.0
2005-02-09 00:17:00,86.554,86.578,86.527,86.552,90400000.0
2005-02-09 00:18:00,86.535,86.586,86.532,86.567,196899999.0
2005-02-09 00:19:00,86.55,86.569,86.532,86.552,131499998.0
2005-02-09 00:20:00,86.569,86.604,86.563,86.593,202999997.0
2005-02-09 00:21:00,86.605,86.605,86.569,86.582,120599999.0
2005-02-09 00:22:00,86.563,86.583,86.552,86.579,88300002.0
2005-02-09 00:23:00,86.552,86.58,86.552,86.575,166499998.0
2005-02-09 00:24:00,86.542,86.564,86.53,86.554,139200000.0
2005-02-09 00:25:00,86.555,86.578,86.538,86.578,216399996.0
2005-02-09 00:26:00,86.559,86.574,86.547,86.552,184200000.0
2005-02-09 00:27:00,86.557,86.578,86.545,86.557,148500000.0
2005-02-09 00:28:00,86.515,86.564,86.515,86.564,142299997.0
2005-02-09 00:29:00,86.577,86.581,86.545,86.571,127600001.0
2005-02-09 00:30:00,86.544,86.568,86.544,86.567,140599999.0
2005-02-09 00:31:00,86.554,86.576,86.538,86.565,168700003.0
2005-02-09 00:32:00,86.544,86.569,86.522,86.548,243199996.0
2005-02-09 00:33:00,86.532,86.564,86.522,86.564,211000001.0
2005-02-09 00:34:00,86.541,86.558,86.507,86.534,230399998.0
2005-02-09 00:35:00,86.542,86.563,86.523,86.541,232700001.0
2005-02-09 00:36:00,86.564,86.592,86.559,86.578,280200000.0
2005-02-09 00:37:00,86.569,86.574,86.541,86.549,305099999.0
2005-02-09 00:38:00,86.579,86.579,86.553,86.56,182200000.0
2005-02-09 00:39:00,86.585,86.598,86.563,86.578,170199996.0
2005-02-09 00:40:00,86.594,86.61,86.558,86.567,256300002.0
2005-02-09 00:41:00,86.594,86.616,86.586,86.602,121599999.0
2005-02-09 00:42:00,86.569,86.617,86.569,86.607,196899999.0
2005-02-09 00:43:00,86.584,86.622,86.567,86.604,223499995.0
2005-02-09 00:44:00,86.592,86.61,86.562,86.575,149999998.0
2005-02-09 00:45:00,86.571,86.618,86.571,86.618,101400001.0
2005-02-09 00:46:00,86.577,86.614,86.571,86.614,394700005.0
2005-02-09 00:47:00,86.588,86.617,86.579,86.615,374600002.0
2005-02-09 00:48:00,86.59,86.602,86.576,86.598,270000002.0
2005-02-09 00:49:00,86.6,86.622,86.579,86.622,166399999.0
2005-02-09 00:50:00,86.611,86.617,86.591,86.601,326000001.0
2005-02-09 00:51:00,86.61,86.624,86.582,86.611,185099998.0
2005-02-09 00:52:00,86.588,86.608,86.573,86.608,200400003.0
2005-02-09 00:53:00,86.608,86.625,86.581,86.588,248799999.0
2005-02-09 00:54:00,86.591,86.619,86.586,86.6,171099997.0
2005-02-09 00:55:00,86.591,86.612,86.576,86.602,215399998.0
2005-02-09 00:56:00,86.59,86.59,86.556,86.57,269600001.0
2005-02-09 00:57:00,86.573,86.586,86.562,86.586,217399999.0
2005-02-09 00:58:00,86.576,86.59,86.552,86.568,179500002.0
2005-02-09 00:59:00,86.558,86.593,86.552,86.593,321099997.0
2005-02-09 01:00:00,86.561,86.589,86.547,86.553,234800000.0
2005-02-09 01:01:00,86.582,86.595,86.572,86.595,125800002.0
2005-02-09 01:02:00,86.576,86.617,86.563,86.615,203900002.0
2005-02-09 01:03:00,86.58,86.629,86.58,86.61,236599997.0
2005-02-09 01:04:00,86.621,86.621,86.598,86.599,279800002.0
2005-02-09 01:05:00,86.596,86.612,86.573,86.587,140600000.0
2005-02-09 01:06:00,86.614,86.614,86.562,86.575,220399998.0
2005-02-09 01:07:00,86.576,86.595,86.56,86.577,156599999.0
2005-02-09 01:08:00,86.57,86.597,86.565,86.588,345399996.0
2005-02-09 01:09:00,86.572,86.6,86.563,86.577,211400000.0
2005-02-09 01:10:00,86.564,86.591,86.544,86.568,261500001.0
2005-02-09 01:11:00,86.574,86.577,86.54,86.548,342299996.0
2005-02-09 01:12:00,86.552,86.575,86.533,86.537,342899997.0
2005-02-09 01:13:00,86.564,86.582,86.545,86.566,185900002.0
2005-02-09 01:14:00,86.541,86.582,86.527,86.546,206399997.0
2005-02-09 01:15:00,86.554,86.555,86.525,86.525,184999999.0
2005-02-09 01:16:00,86.547,86.569,86.539,86.539,249999997.0
2005-02-09 01:17:00,86.539,86.565,86.533,86.558,245499999.0
2005-02-09 01:18:00,86.544,86.575,86.541,86.575,167800002.0
2005-02-09 01:19:00,86.551,86.569,86.541,86.555,205500001.0
2005-02-09 01:20:00,86.529,86.572,86.529,86.557,317099999.0
2005-02-09 01:21:00,86.548,86.579,86.547,86.565,263100003.0
2005-02-09 01:22:00,86.544,86.576,86.541,86.575,78299999.0
2005-02-09 01:23:00,86.531,86.561,86.508,86.561,194599998.0
2005-02-09 01:24:00,86.529,86.547,86.512,86.53,166800000.0
2005-02-09 01:25:00,86.523,86.555,86.517,86.555,132300000.0
2005-02-09 01:26:00,86.533,86.55,86.518,86.55,216299997.0
2005-02-09 01:27:00,86.542,86.555,86.524,86.54,209700000.0
2005-02-09 01:28:00,86.568,86.577,86.546,86.558,134400000.0
2005-02-09 01:29:00,86.584,86.598,86.564,86.577,243199996.0
2005-02-09 01:30:00,86.595,86.604,86.559,86.569,470700003.0
2005-02-09 01:31:00,86.563,86.584,86.548,86.57,125699998.0
2005-02-09 01:32:00,86.59,86.592,86.55,86.55,176000001.0
2005-02-09 01:33:00,86.545,86.58,86.545,86.58,226300003.0
2005-02-09 01:34:00,86.553,86.58,86.53,86.543,289500001.0
2005-02-09 01:35:00,86.575,86.585,86.554,86.585,280699996.0
2005-02-09 01:36:00,86.577,86.582,86.535,86.535,293199993.0
2005-02-09 01:37:00,86.575,86.583,86.555,86.567,208700002.0
2005-02-09 01:38:00,86.581,86.589,86.564,86.589,203000003.0
2005-02-09 01:39:00,86.561,86.58,86.553,86.565,162199999.0
2005-02-09 01:40:00,86.549,86.568,86.534,86.545,205599999.0
2005-02-09 01:41:00,86.553,86.59,86.54,86.572,395499998.0
2005-02-09 01:42:00,86.585,86.604,86.569,86.589,255700001.0
2005-02-09 01:43:00,86.574,86.595,86.56,86.574,183299997.0
2005-02-09 01:44:00,86.55,86.568,86.535,86.544,319900001.0
2005-02-09 01:45:00,86.554,86.554,86.524,86.527,190599995.0
2005-02-09 01:46:00,86.562,86.582,86.554,86.572,180700001.0
2005-02-09 01:47:00,86.545,86.592,86.541,86.588,281600000.0
2005-02-09 01:48:00,86.578,86.602,86.563,86.575,442499995.0
2005-02-09 01:49:00,86.588,86.596,86.565,86.57,320600004.0
2005-02-09 01:50:00,86.536,86.591,86.536,86.591,289899997.0
2005-02-09 01:51:00,86.582,86.596,86.567,86.594,244899998.0
2005-02-09 01:52:00,86.581,86.598,86.568,86.576,281899999.0
2005-02-09 01:53:00,86.593,86.593,86.555,86.555,258300001.0
2005-02-09 01:54:00,86.565,86.585,86.563,86.577,268700002.0
2005-02-09 01:55:00,86.575,86.575,86.548,86.553,174900003.0
2005-02-09 01:56:00,86.536,86.568,86.519,86.531,271400003.0
2005-02-09 01:57:00,86.555,86.565,86.533,86.541,284200002.0
2005-02-09 01:58:00,86.542,86.566,86.53,86.566,374099999.0
2005-02-09 01:59:00,86.556,86.565,86.528,86.55,251800002.0
2005-02-09 02:00:00,86.56,86.566,86.531,86.531,143399999.0
2005-02-09 02:01:00,86.544,86.544,86.494,86.499,163699995.0
2005-02-09 02:02:00,86.516,86.521,86.487,86.499,332399999.0
2005-02-09 02:03:00,86.505,86.533,86.494,86.497,254800003.0
2005-02-09 02:04:00,86.491,86.512,86.491,86.512,182599995.0
2005-02-09 02:05:00,86.501,86.521,86.489,86.504,87199999.0
2005-02-09 02:06:00,86.511,86.511,86.476,86.476,195399998.0
2005-02-09 02:07:00,86.46,86.493,86.457,86.493,168899997.0
2005-02-09 02:08:00,86.471,86.501,86.471,86.479,279599995.0
2005-02-09 02:09:00,86.489,86.536,86.489,86.525,263499994.0
2005-02-09 02:10:00,86.507,86.529,86.489,86.493,309600000.0
2005-02-09 02:11:00,86.467,86.489,86.451,86.489,265700002.0
2005-02-09 02:12:00,86.501,86.511,86.474,86.49,166899997.0
2005-02-09 02:13:00,86.501,86.501,86.462,86.478,142299999.0
2005-02-09 02:14:00,86.468,86.506,86.467,86.497,290400000.0
2005-02-09 02:15:00,86.486,86.487,86.444,86.469,279100000.0
2005-02-09 02:16:00,86.482,86.482,86.447,86.447,269299994.0
2005-02-09 02:17:00,86.447,86.45,86.405,86.44,371699998.0
2005-02-09 02:18:00,86.425,86.443,86.415,86.422,230399999.0
2005-02-09 02:19:00,86.428,86.454,86.411,86.439,126800001.0
2005-02-09 02:20:00,86.444,86.462,86.429,86.447,130800000.0
2005-02-09 02:21:00,86.428,86.452,86.418,86.427,140799998.0
2005-02-09 02:22:00,86.446,86.482,86.446,86.481,148000003.0
2005-02-09 02:23:00,86.465,86.487,86.45,86.487,317600000.0
2005-02-09 02:24:00,86.486,86.507,86.478,86.493,384800004.0
2005-02-09 02:25:00,86.447,86.487,86.435,86.487,260299998.0
2005-02-09 02:26:00,86.502,86.502,86.469,86.469,164999998.0
2005-02-09 02:27:00,86.485,86.492,86.465,86.491,332700003.0
2005-02-09 02:28:00,86.479,86.494,86.466,86.479,125700000.0
2005-02-09 02:29:00,86.457,86.497,86.457,86.468,345099999.0
2005-02-09 02:30:00,86.465,86.477,86.446,86.456,232800000.0
2005-02-09 02:31:00,86.478,86.478,86.443,86.446,174200002.0
2005-02-09 02:32:00,86.436,86.471,86.429,86.442,263299999.0
2005-02-09 02:33:00,86.431,86.457,86.425,86.457,136900000.0
2005-02-09 02:34:00,86.413,86.46,86.413,86.46,168799999.0
2005-02-09 02:35:00,86.445,86.456,86.424,86.433,362900001.0
2005-02-09 02:36:00,86.446,86.464,86.44,86.46,187400001.0
2005-02-09 02:37:00,86.448,86.457,86.416,86.439,138400000.0
2005-02-09 02:38:00,86.441,86.457,86.428,86.432,36000000.0
2005-02-09 02:39:00,86.439,86.484,86.437,86.482,183500000.0
2005-02-09 02:40:00,86.461,86.483,86.439,86.442,257299999.0
2005-02-09 02:41:00,86.481,86.495,86.46,86.487,351100005.0
2005-02-09 02:42:00,86.471,86.489,86.46,86.475,365699996.0
2005-02-09 02:43:00,86.463,86.482,86.435,86.455,232500005.0
2005-02-09 02:44:00,86.47,86.489,86.457,86.458,239099999.0
2005-02-09 02:45:00,86.462,86.484,86.457,86.476,109000000.0
2005-02-09 02:46:00,86.452,86.474,86.441,86.459,281699996.0
2005-02-09 02:47:00,86.463,86.482,86.44,86.482,202399998.0
2005-02-09 02:48:00,86.458,86.49,86.452,86.461,117600001.0
2005-02-09 02:49:00,86.469,86.487,86.446,86.463,211599997.0
2005-02-09 02:50:00,86.46,86.471,86.449,86.449,161100000.0
2005-02-09 02:51:00,86.442,86.463,86.424,86.442,272800000.0
2005-02-09 02:52:00,86.467,86.474,86.433,86.441,279800002.0
2005-02-09 02:53:00,86.44,86.482,86.44,86.482,160899999.0
2005-02-09 02:54:00,86.451,86.482,86.438,86.454,299100000.0
2005-02-09 02:55:00,86.435,86.449,86.412,86.419,228400002.0
2005-02-09 02:56:00,86.429,86.44,86.412,86.412,348399997.0
2005-02-09 02:57:00,86.407,86.425,86.402,86.424,161000001.0
2005-02-09 02:58:00,86.418,86.447,86.416,86.438,163899998.0
2005-02-09 02:59:00,86.446,86.456,86.427,86.436,317799997.0
2005-02-09 03:00:00,86.433,86.451,86.415,86.45,252400000.0
2005-02-09 03:01:00,86.449,86.449,86.41,86.424,206799999.0
2005-02-09 03:02:00,86.435,86.436,86.4,86.4,128900000.0
2005-02-09 03:03:00,86.409,86.451,86.404,86.436,187199995.0
2005-02-09 03:04:00,86.441,86.452,86.418,86.452,248699996.0
2005-02-09 03:05:00,86.44,86.458,86.417,86.431,225499998.0
2005-02-09 03:06:00,86.425,86.465,86.425,86.459,178200004.0
2005-02-09 03:07:00,86.457,86.472,86.432,86.442,191199995.0
2005-02-09 03:08:00,86.462,86.475,86.448,86.452,383099997.0
2005-02-09 03:09:00,86.438,86.465,86.423,86.451,240399997.0
2005-02-09 03:10:00,86.438,86.476,86.438,86.475,275699999.0
2005-02-09 03:11:00,86.478,86.488,86.457,86.469,130199997.0
2005-02-09 03:12:00,86.462,86.496,86.462,86.493,165099997.0
2005-02-09 03:13:00,86.464,86.49,86.451,86.49,274900003.0
2005-02-09 03:14:00,86.45,86.484,86.45,86.463,391399999.0
2005-02-09 03:15:00,86.467,86.493,86.463,86.472,245599993.0
2005-02-09 03:16:00,86.448,86.478,86.448,86.476,139099999.0
2005-02-09 03:17:00,86.443,86.463,86.441,86.46,208699998.0
2005-02-09 03:18:00,86.437,86.455,86.433,86.455,103400001.0
2005-02-09 03:19:00,86.442,86.473,86.432,86.462,269099998.0
2005-02-09 03:20:00,86.442,86.487,86.432,86.461,245499999.0
2005-02-09 03:21:00,86.461,86.481,86.443,86.464,289099997.0
2005-02-09 03:22:00,86.461,86.461,86.424,86.44,213900000.0
2005-02-09 03:23:00,86.462,86.475,86.448,86.46,134599998.0
2005-02-09 03:24:00,86.44,86.468,86.428,86.457,286900002.0
2005-02-09 03:25:00,86.467,86.467,86.435,86.455,338400003.0
2005-02-09 03:26:00,86.45,86.45,86.418,86.428,180599999.0
2005-02-09 03:27:00,86.437,86.437,86.406,86.415,181600000.0
2005-02-09 03:28:00,86.395,86.426,86.395,86.425,247399999.0
2005-02-09 03:29:00,86.425,86.442,86.409,86.418,202100001.0
2005-02-09 03:30:00,86.413,86.419,86.387,86.387,255699998.0
2005-02-09 03:31:00,86.413,86.416,86.373,86.383,196199999.0
2005-02-09 03:32:00,86.382,86.382,86.332,86.382,188600000.0
2005-02-09 03:33:00,86.378,86.404,86.362,86.378,347500000.0
2005-02-09 03:34:00,86.382,86.396,86.369,86.375,176300002.0
2005-02-09 03:35:00,86.408,86.416,86.387,86.393,201399999.0
2005-02-09 03:36:00,86.417,86.419,86.391,86.391,168100003.0
2005-02-09 03:37:00,86.389,86.426,86.377,86.393,208100005.0
2005-02-09 03:38:00,86.41,86.41,86.379,86.381,88000000.0
2005-02-09 03:39:00,86.42,86.437,86.388,86.407,124499999.0
2005-02-09 03:40:00,86.375,86.408,86.373,86.408,137400000.0
2005-02-09 03:41:00,86.421,86.422,86.391,86.422,315800006.0
2005-02-09 03:42:00,86.393,86.425,86.392,86.425,198200002.0
2005-02-09 03:43:00,86.402,86.431,86.402,86.41,284700003.0
2005-02-09 03:44:00,86.428,86.437,86.384,86.42,319599998.0
2005-02-09 03:45:00,86.438,86.454,86.412,86.434,279499997.0
2005-02-09 03:46:00,86.437,86.452,86.418,86.428,304899999.0
2005-02-09 03:47:00,86.432,86.456,86.425,86.446,171099999.0
2005-02-09 03:48:00,86.445,86.448,86.417,86.42,208800000.0
2005-02-09 03:49:00,86.434,86.453,86.416,86.439,142900000.0
2005-02-09 03:50:00,86.399,86.422,86.386,86.417,156900003.0
2005-02-09 03:51:00,86.409,86.412,86.377,86.377,282100005.0
2005-02-09 03:52:00,86.408,86.408,86.374,86.381,311499998.0
2005-02-09 03:53:00,86.373,86.41,86.373,86.41,288599996.0
2005-02-09 03:54:00,86.402,86.41,86.382,86.391,226499995.0
2005-02-09 03:55:00,86.407,86.423,86.393,86.403,239000001.0
2005-02-09 03:56:00,86.418,86.433,86.402,86.433,116999999.0
2005-02-09 03:57:00,86.42,86.433,86.413,86.429,107399999.0
2005-02-09 03:58:00,86.397,86.433,86.394,86.41,235000000.0
2005-02-09 03:59:00,86.391,86.423,86.388,86.422,214799998.0
2005-02-09 04:00:00,86.42,86.421,86.393,86.421,219999996.0
2005-02-09 04:01:00,86.43,86.43,86.396,86.408,208000002.0
2005-02-09 04:02:00,86.418,86.436,86.4,86.415,251799999.0
2005-02-09 04:03:00,86.408,86.425,86.391,86.403,225199999.0
2005-02-09 04:04:00,86.398,86.421,86.398,86.419,253300000.0
2005-02-09 04:05:00,86.389,86.415,86.366,86.415,364900000.0
2005-02-09 04:06:00,86.373,86.424,86.373,86.424,184600003.0
2005-02-09 04:07:00,86.412,86.423,86.381,86.403,227799999.0
2005-02-09 04:08:00,86.4,86.407,86.373,86.392,278499997.0
2005-02-09 04:09:00,86.413,86.413,86.367,86.367,223699999.0
2005-02-09 04:10:00,86.399,86.41,86.376,86.378,155899997.0
2005-02-09 04:11:00,86.391,86.405,86.371,86.389,168199998.0
2005-02-09 04:12:00,86.386,86.4,86.367,86.37,308800000.0
2005-02-09 04:13:00,86.365,86.389,86.361,86.367,229299996.0
2005-02-09 04:14:00,86.364,86.378,86.345,86.359,184800001.0
2005-02-09 04:15:00,86.374,86.398,86.368,86.398,165599997.0
2005-02-09 04:16:00,86.387,86.416,86.379,86.389,166100001.0
2005-02-09 04:17:00,86.402,86.432,86.393,86.432,167900000.0
2005-02-09 04:18:00,86.405,86.434,86.405,86.425,208399995.0
2005-02-09 04:19:00,86.419,86.447,86.409,86.426,157200000.0
2005-02-09 04:20:00,86.422,86.438,86.39,86.418,158400000.0
2005-02-09 04:21:00,86.442,86.442,86.388,86.388,188299998.0
2005-02-09 04:22:00,86.398,86.437,86.391,86.437,116100000.0
2005-02-09 04:23:00,86.426,86.438,86.413,86.421,84600001.0
2005-02-09 04:24:00,86.407,86.427,86.402,86.422,222499996.0
2005-02-09 04:25:00,86.427,86.431,86.409,86.411,299699998.0
2005-02-09 04:26:00,86.417,86.433,86.401,86.433,171799998.0
2005-02-09 04:27:00,86.435,86.44,86.414,86.422,128099999.0
2005-02-09 04:28:00,86.421,86.438,86.405,86.422,170799997.0
2005-02-09 04:29:00,86.387,86.458,86.387,86.458,286299998.0
2005-02-09 04:30:00,86.442,86.442,86.402,86.409,150400000.0
2005-02-09 04:31:00,86.408,86.446,86.39,86.446,150899999.0
2005-02-09 04:32:00,86.434,86.445,86.407,86.422,220300003.0
2005-02-09 04:33:00,86.456,86.456,86.427,86.427,151000001.0
2005-02-09 04:34:00,86.417,86.444,86.407,86.423,325999999.0
2005-02-09 04:35:00,86.411,86.442,86.411,86.43,185300001.0
2005-02-09 04:36:00,86.409,86.43,86.409,86.43,38300000.0
2005-02-09 04:37:00,86.418,86.446,86.404,86.446,226899999.0
2005-02-09 04:38:00,86.411,86.438,86.41,86.427,251399994.0
2005-02-09 04:39:00,86.454,86.454,86.419,86.42,323499996.0
2005-02-09 04:40:00,86.418,86.44,86.395,86.411,184100001.0
2005-02-09 04:41:00,86.43,86.441,86.408,86.416,242100001.0
2005-02-09 04:42:00,86.414,86.432,86.408,86.424,229099998.0
2005-02-09 04:43:00,86.437,86.442,86.401,86.413,302399999.0
2005-02-09 04:44:00,86.42,86.442,86.418,86.44,182099999.0
2005-02-09 04:45:00,86.406,86.428,86.378,86.415,177399997.0
2005-02-09 04:46:00,86.403,86.429,86.395,86.424,268599995.0
2005-02-09 04:47:00,86.395,86.416,86.379,86.379,118500000.0
2005-02-09 04:48:00,86.409,86.422,86.388,86.401,153800000.0
2005-02-09 04:49:00,86.407,86.422,86.38,86.391,184699999.0
2005-02-09 04:50:00,86.383,86.41,86.38,86.392,189399999.0
2005-02-09 04:51:00,86.391,86.415,86.382,86.402,94099999.0
2005-02-09 04:52:00,86.396,86.399,86.363,86.399,269499999.0
2005-02-09 04:53:00,86.369,86.388,86.347,86.357,272899998.0
2005-02-09 04:54:00,86.39,86.399,86.373,86.373,115300002.0
2005-02-09 04:55:00,86.368,86.387,86.36,86.366,238499999.0
2005-02-09 04:56:00,86.352,86.369,86.342,86.358,270200001.0
2005-02-09 04:57:00,86.363,86.405,86.363,86.402,106900001.0
2005-02-09 04:58:00,86.391,86.391,86.352,86.365,195100000.0
2005-02-09 04:59:00,86.38,86.384,86.349,86.363,265499996.0
2005-02-09 05:00:00,86.368,86.372,86.347,86.364,192000003.0
2005-02-09 05:01:00,86.354,86.369,86.323,86.355,250300003.0
2005-02-09 05:02:00,86.342,86.37,86.333,86.368,248500002.0
2005-02-09 05:03:00,86.37,86.382,86.348,86.382,295099998.0
2005-02-09 05:04:00,86.35,86.368,86.339,86.357,166199997.0
2005-02-09 05:05:00,86.334,86.358,86.331,86.356,238700000.0
2005-02-09 05:06:00,86.33,86.353,86.328,86.348,265899997.0
2005-02-09 05:07:00,86.33,86.365,86.326,86.331,245700000.0
2005-02-09 05:08:00,86.321,86.362,86.319,86.334,243799998.0
2005-02-09 05:09:00,86.363,86.377,86.337,86.359,227500000.0
2005-02-09 05:10:00,86.336,86.347,86.294,86.347,135600002.0
2005-02-09 05:11:00,86.334,86.353,86.316,86.353,150200001.0
2005-02-09 05:12:00,86.326,86.354,86.311,86.321,123600001.0
2005-02-09 05:13:00,86.364,86.364,86.337,86.36,210199998.0
2005-02-09 05:14:00,86.345,86.362,86.34,86.355,202999999.0
2005-02-09 05:15:00,86.375,86.375,86.345,86.348,147500000.0
2005-02-09 05:16:00,86.37,86.39,86.362,86.377,197399998.0
2005-02-09 05:17:00,86.357,86.376,86.357,86.376,84899999.0
2005-02-09 05:18:00,86.388,86.4,86.37,86.372,321199997.0
2005-02-09 05:19:00,86.37,86.385,86.358,86.37,98699998.0
2005-02-09 05:20:00,86.364,86.391,86.354,86.354,65400000.0
2005-02-09 05:21:00,86.359,86.387,86.358,86.381,201300001.0
2005-02-09 05:22:00,86.366,86.366,86.342,86.342,160399999.0
2005-02-09 05:23:00,86.353,86.375,86.352,86.352,280000000.0
2005-02-09 05:24:00,86.327,86.354,86.327,86.342,281800002.0
2005-02-09 05:25:00,86.349,86.367,86.328,86.367,243800000.0
2005-02-09 05:26:00,86.356,86.375,86.349,86.352,207799998.0
2005-02-09 05:27:00,86.348,86.373,86.344,86.36,238499996.0
2005-02-09 05:28:00,86.347,86.374,86.34,86.373,193000002.0
2005-02-09 05:29:00,86.344,86.377,86.343,86.362,141500003.0
2005-02-09 05:30:00,86.372,86.375,86.345,86.354,214799997.0
2005-02-09 05:31:00,86.345,86.363,86.345,86.363,68300000.0
2005-02-09 05:32:00,86.354,86.369,86.332,86.342,258900002.0
2005-02-09 05:33:00,86.325,86.37,86.311,86.37,234799999.0
2005-02-09 05:34:00,86.326,86.359,86.319,86.356,136000001.0
2005-02-09 05:35:00,86.368,86.381,86.35,86.355,276900000.0
2005-02-09 05:36:00,86.334,86.377,86.334,86.352,140100000.0
2005-02-09 05:37:00,86.359,86.359,86.33,86.339,205600000.0
2005-02-09 05:38:00,86.344,86.37,86.342,86.364,242199999.0
2005-02-09 05:39:00,86.334,86.353,86.317,86.336,203400000.0
2005-02-09 05:40:00,86.333,86.364,86.333,86.362,123999999.0
2005-02-09 05:41:00,86.333,86.354,86.333,86.334,144899996.0
2005-02-09 05:42:00,86.319,86.331,86.309,86.331,180500000.0
2005-02-09 05:43:00,86.318,86.349,86.313,86.313,340100000.0
2005-02-09 05:44:00,86.34,86.369,86.334,86.347,180400003.0
2005-02-09 05:45:00,86.334,86.352,86.318,86.318,225200000.0
2005-02-09 05:46:00,86.345,86.361,86.321,86.361,181700002.0
2005-02-09 05:47:00,86.354,86.377,86.324,86.374,254400000.0
2005-02-09 05:48:00,86.364,86.365,86.34,86.343,143200001.0
2005-02-09 05:49:00,86.336,86.367,86.334,86.334,233300000.0
2005-02-09 05:50:00,86.365,86.375,86.338,86.375,159399998.0
2005-02-09 05:51:00,86.356,86.39,86.347,86.381,207499999.0
2005-02-09 05:52:00,86.34,86.37,86.34,86.367,144399997.0
2005-02-09 05:53:00,86.378,86.378,86.347,86.361,100999999.0
2005-02-09 05:54:00,86.361,86.361,86.334,86.344,246900002.0
2005-02-09 05:55:00,86.321,86.364,86.321,86.332,248499996.0
2005-02-09 05:56:00,86.343,86.366,86.318,86.366,241400002.0
2005-02-09 05:57:00,86.371,86.371,86.343,86.368,235599998.0
2005-02-09 05:58:00,86.371,86.371,86.339,86.339,195900000.0
2005-02-09 05:59:00,86.369,86.369,86.326,86.342,202799998.0
2005-02-09 06:00:00,86.345,86.364,86.329,86.344,177000001.0
2005-02-09 06:01:00,86.38,86.381,86.352,86.363,144999999.0
2005-02-09 06:02:00,86.362,86.384,86.346,86.352,231499997.0
2005-02-09 06:03:00,86.38,86.38,86.325,86.325,184699997.0
2005-02-09 06:04:00,86.343,86.373,86.343,86.373,143600003.0
2005-02-09 06:05:00,86.36,86.38,86.343,86.358,291800001.0
2005-02-09 06:06:00,86.381,86.385,86.351,86.371,194700001.0
2005-02-09 06:07:00,86.339,86.363,86.327,86.363,75400000.0
2005-02-09 06:08:00,86.348,86.365,86.33,86.355,273200002.0
2005-02-09 06:09:00,86.353,86.406,86.338,86.392,121499997.0
2005-02-09 06:10:00,86.366,86.4,86.365,86.384,248699998.0
2005-02-09 06:11:00,86.369,86.4,86.364,86.395,136900003.0
2005-02-09 06:12:00,86.388,86.388,86.364,86.366,80299999.0
2005-02-09 06:13:00,86.386,86.401,86.373,86.376,206000001.0
2005-02-09 06:14:00,86.339,86.393,86.339,86.393,117099997.0
2005-02-09 06:15:00,86.367,86.399,86.352,86.361,227600002.0
2005-02-09 06:16:00,86.359,86.378,86.359,86.378,69199998.0
2005-02-09 06:17:00,86.347,86.378,86.347,86.367,299199999.0
2005-02-09 06:18:00,86.375,86.395,86.335,86.346,96199999.0
2005-02-09 06:19:00,86.362,86.383,86.354,86.365,66700000.0
2005-02-09 06:20:00,86.4,86.411,86.38,86.386,224400001.0
2005-02-09 06:21:00,86.374,86.4,86.368,86.388,295999998.0
2005-02-09 06:22:00,86.392,86.417,86.385,86.406,253900002.0
2005-02-09 06:23:00,86.406,86.425,86.398,86.417,294099996.0
2005-02-09 06:24:00,86.42,86.42,86.387,86.407,174700001.0
2005-02-09 06:25:00,86.393,86.431,86.391,86.402,226299994.0
2005-02-09 06:26:00,86.41,86.426,86.41,86.426,32700000.0
2005-02-09 06:27:00,86.405,86.413,86.378,86.378,271899997.0
2005-02-09 06:28:00,86.423,86.429,86.39,86.39,225499999.0
2005-02-09 06:29:00,86.387,86.413,86.384,86.413,44000000.0
2005-02-09 06:30:00,86.408,86.432,86.404,86.407,305300000.0
2005-02-09 06:31:00,86.401,86.419,86.378,86.396,200899997.0
2005-02-09 06:32:00,86.404,86.411,86.379,86.411,262400002.0
2005-02-09 06:33:00,86.391,86.405,86.362,86.389,168499998.0
2005-02-09 06:34:00,86.376,86.394,86.372,86.379,270300001.0
2005-02-09 06:35:00,86.4,86.406,86.372,86.375,289500000.0
2005-02-09 06:36:00,86.388,86.41,86.378,86.391,105099999.0
2005-02-09 06:37:00,86.39,86.414,86.377,86.385,252700001.0
2005-02-09 06:38:00,86.39,86.396,86.355,86.375,146399998.0
2005-02-09 06:39:00,86.403,86.411,86.377,86.39,289100002.0
2005-02-09 06:40:00,86.372,86.396,86.369,86.386,125300001.0
2005-02-09 06:41:00,86.372,86.401,86.372,86.387,200700001.0
2005-02-09 06:42:00,86.333,86.38,86.333,86.378,217399997.0
2005-02-09 06:43:00,86.373,86.394,86.368,86.38,182399998.0
2005-02-09 06:44:00,86.388,86.391,86.363,86.367,234299999.0
2005-02-09 06:45:00,86.357,86.399,86.357,86.399,220600002.0
2005-02-09 06:46:00,86.392,86.4,86.368,86.384,223199998.0
2005-02-09 06:47:00,86.386,86.394,86.351,86.363,174299996.0
2005-02-09 06:48:00,86.36,86.38,86.352,86.352,281300001.0
2005-02-09 06:49:00,86.394,86.394,86.341,86.341,200600000.0
2005-02-09 06:50:00,86.362,86.367,86.329,86.338,250899998.0
2005-02-09 06:51:00,86.359,86.385,86.355,86.384,261899998.0
2005-02-09 06:52:00,86.359,86.399,86.342,86.399,106399999.0
2005-02-09 06:53:00,86.38,86.397,86.345,86.369,238299997.0
2005-02-09 06:54:00,86.36,86.388,86.351,86.385,210299995.0
2005-02-09 06:55:00,86.394,86.394,86.335,86.335,241100002.0
2005-02-09 06:56:00,86.369,86.403,86.369,86.382,196200000.0
2005-02-09 06:57:00,86.359,86.379,86.351,86.357,172999997.0
2005-02-09 06:58:00,86.383,86.39,86.358,86.38,254700000.0
2005-02-09 06:59:00,86.375,86.386,86.356,86.37,146900000.0
2005-02-09 07:00:00,86.39,86.4,86.363,86.366,231800001.0
2005-02-09 07:01:00,86.367,86.388,86.352,86.388,185200001.0
2005-02-09 07:02:00,86.368,86.368,86.341,86.349,190399999.0
2005-02-09 07:03:00,86.362,86.37,86.34,86.369,327400002.0
2005-02-09 07:04:00,86.358,86.38,86.343,86.365,169299999.0
2005-02-09 07:05:00,86.378,86.381,86.326,86.326,236099993.0
2005-02-09 07:06:00,86.339,86.372,86.339,86.36,378899998.0
2005-02-09 07:07:00,86.35,86.36,86.311,86.327,274800001.0
2005-02-09 07:08:00,86.324,86.355,86.324,86.355,127700000.0
2005-02-09 07:09:00,86.349,86.365,86.323,86.33,105599999.0
2005-02-09 07:10:00,86.352,86.374,86.315,86.33,153300002.0
2005-02-09 07:11:00,86.336,86.374,86.336,86.352,90900000.0
2005-02-09 07:12:00,86.37,86.37,86.33,86.337,248300000.0
2005-02-09 07:13:00,86.335,86.347,86.301,86.331,330100001.0
2005-02-09 07:14:00,86.334,86.351,86.323,86.324,408799999.0
2005-02-09 07:15:00,86.338,86.342,86.313,86.327,157399998.0
2005-02-09 07:16:00,86.317,86.326,86.295,86.31,226600000.0
2005-02-09 07:17:00,86.297,86.32,86.286,86.294,316200000.0
2005-02-09 07:18:00,86.283,86.301,86.27,86.286,275800000.0
2005-02-09 07:19:00,86.3,86.331,86.285,86.303,292799999.0
2005-02-09 07:20:00,86.296,86.349,86.296,86.339,286299999.0
2005-02-09 07:21:00,86.344,86.345,86.306,86.306,240699999.0
2005-02-09 07:22:00,86.298,86.321,86.282,86.296,220600001.0
2005-02-09 07:23:00,86.326,86.326,86.296,86.3,208300000.0
2005-02-09 07:24:00,86.294,86.313,86.285,86.313,134500001.0
2005-02-09 07:25:00,86.31,86.329,86.293,86.304,268499998.0
2005-02-09 07:26:00,86.327,86.342,86.295,86.339,245799999.0
2005-02-09 07:27:00,86.329,86.36,86.313,86.338,143899999.0
2005-02-09 07:28:00,86.364,86.37,86.339,86.339,144500002.0
2005-02-09 07:29:00,86.34,86.359,86.318,86.335,243299997.0
2005-02-09 07:30:00,86.35,86.358,86.323,86.341,167900001.0
2005-02-09 07:31:00,86.355,86.371,86.335,86.335,213499994.0
2005-02-09 07:32:00,86.345,86.367,86.327,86.346,176099997.0
2005-02-09 07:33:00,86.344,86.373,86.327,86.359,122999999.0
2005-02-09 07:34:00,86.331,86.357,86.331,86.357,127600000.0
2005-02-09 07:35:00,86.369,86.375,86.347,86.356,338200000.0
2005-02-09 07:36:00,86.351,86.351,86.302,86.306,110600000.0
2005-02-09 07:37:00,86.292,86.327,86.292,86.322,235100000.0
2005-02-09 07:38:00,86.316,86.363,86.308,86.348,261400000.0
2005-02-09 07:39:00,86.372,86.372,86.332,86.339,227100000.0
2005-02-09 07:40:00,86.346,86.359,86.336,86.344,27200000.0
2005-02-09 07:41:00,86.367,86.374,86.337,86.357,137999998.0
2005-02-09 07:42:00,86.361,86.4,86.361,86.39,314799993.0
2005-02-09 07:43:00,86.398,86.398,86.365,86.377,194300000.0
2005-02-09 07:44:00,86.393,86.423,86.387,86.409,189400000.0
2005-02-09 07:45:00,86.422,86.422,86.388,86.388,228699997.0
2005-02-09 07:46:00,86.417,86.417,86.367,86.393,274700000.0
2005-02-09 07:47:00,86.375,86.422,86.375,86.422,110800000.0
2005-02-09 07:48:00,86.418,86.436,86.402,86.416,314800003.0
2005-02-09 07:49:00,86.417,86.418,86.377,86.377,256100001.0
2005-02-09 07:50:00,86.4,86.426,86.396,86.42,200800001.0
2005-02-09 07:51:00,86.42,86.434,86.41,86.425,290699997.0
2005-02-09 07:52:00,86.397,86.425,86.385,86.405,296600000.0
2005-02-09 07:53:00,86.389,86.442,86.384,86.426,188199998.0
2005-02-09 07:54:00,86.433,86.438,86.417,86.438,210100000.0
2005-02-09 07:55:00,86.44,86.449,86.411,86.411,254900002.0
2005-02-09 07:56:00,86.43,86.45,86.41,86.422,170999999.0
2005-02-09 07:57:00,86.43,86.459,86.414,86.437,240900002.0
2005-02-09 07:58:00,86.434,86.477,86.434,86.476,120499998.0
2005-02-09 07:59:00,86.46,86.46,86.399,86.408,227199998.0
2005-02-09 08:00:00,86.436,86.457,86.421,86.445,338099995.0
2005-02-09 08:01:00,86.467,86.474,86.418,86.418,149499997.0
2005-02-09 08:02:00,86.415,86.429,86.386,86.391,278300000.0
2005-02-09 08:03:00,86.398,86.423,86.395,86.414,337900004.0
2005-02-09 08:04:00,86.406,86.422,86.386,86.407,194700003.0
2005-02-09 08:05:00,86.397,86.426,86.389,86.4,232899998.0
2005-02-09 08:06:00,86.407,86.423,86.38,86.396,280299997.0
2005-02-09 08:07:00,86.378,86.428,86.378,86.407,259999995.0
2005-02-09 08:08:00,86.403,86.429,86.403,86.417,183899998.0
2005-02-09 08:09:00,86.387,86.456,86.387,86.456,322099998.0
2005-02-09 08:10:00,86.444,86.453,86.425,86.446,226999998.0
2005-02-09 08:11:00,86.458,86.464,86.412,86.412,209000000.0
2005-02-09 08:12:00,86.451,86.473,86.441,86.448,160599999.0
2005-02-09 08:13:00,86.463,86.466,86.433,86.433,160200001.0
2005-02-09 08:14:00,86.455,86.47,86.436,86.447,255100000.0
2005-02-09 08:15:00,86.463,86.473,86.441,86.473,222700002.0
2005-02-09 08:16:00,86.448,86.466,86.4,86.427,99000000.0
2005-02-09 08:17:00,86.43,86.451,86.406,86.43,286499996.0
2005-02-09 08:18:00,86.432,86.465,86.43,86.465,238299998.0
2005-02-09 08:19:00,86.464,86.474,86.412,86.424,200300001.0
2005-02-09 08:20:00,86.428,86.448,86.399,86.419,131999998.0
2005-02-09 08:21:00,86.41,86.453,86.399,86.453,189300000.0
2005-02-09 08:22:00,86.441,86.456,86.425,86.428,244700003.0
2005-02-09 08:23:00,86.422,86.457,86.42,86.436,255499999.0
2005-02-09 08:24:00,86.461,86.461,86.42,86.42,204499999.0
2005-02-09 08:25:00,86.427,86.451,86.41,86.42,313199996.0
2005-02-09 08:26:00,86.449,86.454,86.423,86.423,195599998.0
2005-02-09 08:27:00,86.406,86.448,86.406,86.443,465299997.0
2005-02-09 08:28:00,86.411,86.459,86.411,86.452,279899999.0
2005-02-09 08:29:00,86.419,86.464,86.419,86.438,299300002.0
2005-02-09 08:30:00,86.425,86.451,86.416,86.449,141500001.0
2005-02-09 08:31:00,86.455,86.459,86.429,86.443,234000001.0
2005-02-09 08:32:00,86.425,86.448,86.415,86.448,206700002.0
2005-02-09 08:33:00,86.445,86.452,86.41,86.41,164299998.0
2005-02-09 08:34:00,86.447,86.451,86.404,86.404,131799998.0
2005-02-09 08:35:00,86.403,86.457,86.401,86.44,253899995.0
2005-02-09 08:36:00,86.447,86.452,86.406,86.417,389399994.0
2005-02-09 08:37:00,86.456,86.456,86.402,86.402,298299999.0
2005-02-09 08:38:00,86.447,86.452,86.409,86.409,182600000.0
2005-02-09 08:39:00,86.422,86.438,86.404,86.416,182700000.0
2005-02-09 08:40:00,86.422,86.437,86.415,86.435,145900000.0
2005-02-09 08:41:00,86.397,86.421,86.394,86.412,310800003.0
2005-02-09 08:42:00,86.427,86.432,86.38,86.413,215800000.0
2005-02-09 08:43:00,86.409,86.429,86.388,86.416,244999997.0
2005-02-09 08:44:00,86.415,86.425,86.384,86.402,233200000.0
2005-02-09 08:45:00,86.418,86.434,86.395,86.425,258299999.0
2005-02-09 08:46:00,86.433,86.449,86.413,86.424,148900000.0
2005-02-09 08:47:00,86.423,86.449,86.412,86.425,152999998.0
2005-02-09 08:48:00,86.448,86.455,86.423,86.423,191300003.0
2005-02-09 08:49:00,86.42,86.456,86.42,86.453,168399996.0
2005-02-09 08:50:00,86.397,86.439,86.396,86.403,203500003.0
2005-02-09 08:51:00,86.402,86.435,86.372,86.395,247099996.0
2005-02-09 08:52:00,86.422,86.435,86.405,86.412,262399997.0
2005-02-09 08:53:00,86.43,86.458,86.418,86.426,172900002.0
2005-02-09 08:54:00,86.428,86.468,86.423,86.46,317100002.0
2005-02-09 08:55:00,86.47,86.481,86.45,86.457,232300002.0
2005-02-09 08:56:00,86.461,86.463,86.401,86.401,168099998.0
2005-02-09 08:57:00,86.443,86.484,86.433,86.458,284500001.0
2005-02-09 08:58:00,86.468,86.485,86.449,86.469,174000000.0
2005-02-09 08:59:00,86.458,86.484,86.444,86.464,127900000.0
2005-02-09 09:00:00,86.472,86.493,86.459,86.493,362800002.0
2005-02-09 09:01:00,86.495,86.51,86.462,86.469,324400001.0
2005-02-09 09:02:00,86.491,86.491,86.456,86.461,260999999.0
2005-02-09 09:03:00,86.459,86.471,86.44,86.463,263199996.0
2005-02-09 09:04:00,86.437,86.481,86.437,86.469,131500003.0
2005-02-09 09:05:00,86.471,86.484,86.436,86.461,222900003.0
2005-02-09 09:06:00,86.484,86.487,86.453,86.453,281999999.0
2005-02-09 09:07:00,86.469,86.487,86.452,86.452,217299998.0
2005-02-09 09:08:00,86.479,86.485,86.455,86.46,253200000.0
2005-02-09 09:09:00,86.446,86.472,86.44,86.465,190100003.0
2005-02-09 09:10:00,86.465,86.49,86.447,86.49,249400001.0
2005-02-09 09:11:00,86.484,86.49,86.463,86.465,108999999.0
2005-02-09 09:12:00,86.485,86.505,86.457,86.497,197800000.0
2005-02-09 09:13:00,86.497,86.519,86.485,86.492,196100000.0
2005-02-09 09:14:00,86.455,86.488,86.454,86.469,198699999.0
2005-02-09 09:15:00,86.49,86.505,86.468,86.486,283600002.0
2005-02-09 09:16:00,86.48,86.508,86.466,86.485,261399995.0
2005-02-09 09:17:00,86.497,86.511,86.467,86.489,225899997.0
2005-02-09 09:18:00,86.493,86.513,86.478,86.497,290499999.0
2005-02-09 09:19:00,86.488,86.51,86.477,86.489,222300002.0
2005-02-09 09:20:00,86.488,86.503,86.469,86.48,470699999.0
2005-02-09 09:21:00,86.462,86.487,86.454,86.483,308700000.0
2005-02-09 09:22:00,86.467,86.487,86.451,86.47,229700000.0
2005-02-09 09:23:00,86.47,86.487,86.453,86.461,228899996.0
2005-02-09 09:24:00,86.448,86.481,86.448,86.48,261199998.0
2005-02-09 09:25:00,86.457,86.49,86.444,86.456,256100001.0
2005-02-09 09:26:00,86.475,86.492,86.455,86.479,312299997.0
2005-02-09 09:27:00,86.475,86.475,86.432,86.441,268700003.0
2005-02-09 09:28:00,86.438,86.466,86.432,86.457,280000005.0
2005-02-09 09:29:00,86.468,86.483,86.446,86.466,227999999.0
2005-02-09 09:30:00,86.415,86.444,86.403,86.421,408500000.0
2005-02-09 09:31:00,86.44,86.459,86.424,86.459,207600001.0
2005-02-09 09:32:00,86.438,86.46,86.43,86.448,243899999.0
2005-02-09 09:33:00,86.448,86.466,86.438,86.459,111500000.0
2005-02-09 09:34:00,86.46,86.467,86.438,86.451,195400000.0
2005-02-09 09:35:00,86.448,86.475,86.435,86.448,208099998.0
2005-02-09 09:36:00,86.471,86.499,86.463,86.495,207999998.0
2005-02-09 09:37:00,86.481,86.523,86.481,86.506,170800002.0
2005-02-09 09:38:00,86.478,86.52,86.477,86.509,298499997.0
2005-02-09 09:39:00,86.5,86.514,86.487,86.491,246800000.0
2005-02-09 09:40:00,86.52,86.563,86.52,86.563,120600001.0
2005-02-09 09:41:00,86.554,86.572,86.536,86.563,337799997.0
2005-02-09 09:42:00,86.548,86.564,86.52,86.552,193800002.0
2005-02-09 09:43:00,86.535,86.573,86.535,86.57,257199997.0
2005-02-09 09:44:00,86.552,86.582,86.539,86.569,229600004.0
2005-02-09 09:45:00,86.551,86.58,86.537,86.555,227000000.0
2005-02-09 09:46:00,86.542,86.572,86.541,86.549,238999998.0
2005-02-09 09:47:00,86.559,86.587,86.559,86.565,268199999.0
2005-02-09 09:48:00,86.564,86.589,86.561,86.577,231499996.0
2005-02-09 09:49:00,86.589,86.592,86.543,86.543,133399999.0
2005-02-09 09:50:00,86.532,86.559,86.523,86.537,372400001.0
2005-02-09 09:51:00,86.509,86.53,86.509,86.515,155699998.0
2005-02-09 09:52:00,86.507,86.55,86.507,86.55,240100000.0
2005-02-09 09:53:00,86.535,86.558,86.518,86.518,223799997.0
2005-02-09 09:54:00,86.517,86.548,86.517,86.546,179700000.0
2005-02-09 09:55:00,86.537,86.555,86.521,86.543,293000000.0
2005-02-09 09:56:00,86.535,86.561,86.524,86.529,155199998.0
2005-02-09 09:57:00,86.517,86.542,86.499,86.521,310500000.0
2005-02-09 09:58:00,86.529,86.565,86.529,86.55,238500000.0
2005-02-09 09:59:00,86.565,86.568,86.531,86.531,213199999.0
2005-02-09 10:00:00,86.511,86.545,86.51,86.533,270599998.0
2005-02-09 10:01:00,86.527,86.56,86.514,86.514,210500000.0
2005-02-09 10:02:00,86.537,86.558,86.526,86.551,279700005.0
2005-02-09 10:03:00,86.551,86.556,86.518,86.537,269899998.0
2005-02-09 10:04:00,86.577,86.588,86.554,86.577,135899999.0
2005-02-09 10:05:00,86.589,86.597,86.561,86.586,227599997.0
2005-02-09 10:06:00,86.584,86.601,86.575,86.585,103099998.0
2005-02-09 10:07:00,86.569,86.609,86.569,86.585,292299999.0
2005-02-09 10:08:00,86.563,86.607,86.563,86.606,269299996.0
2005-02-09 10:09:00,86.601,86.625,86.583,86.596,279500000.0
2005-02-09 10:10:00,86.572,86.607,86.559,86.606,188699998.0
2005-02-09 10:11:00,86.587,86.605,86.583,86.598,196400003.0
2005-02-09 10:12:00,86.613,86.621,86.588,86.591,261599998.0
2005-02-09 10:13:00,86.617,86.617,86.575,86.578,132699998.0
2005-02-09 10:14:00,86.578,86.616,86.577,86.616,92500000.0
2005-02-09 10:15:00,86.6,86.613,86.578,86.595,186200001.0
2005-02-09 10:16:00,86.593,86.622,86.563,86.59,308000004.0
2005-02-09 10:17:00,86.583,86.624,86.578,86.582,170999997.0
2005-02-09 10:18:00,86.607,86.636,86.598,86.605,156699999.0
2005-02-09 10:19:00,86.615,86.649,86.596,86.628,237099997.0
2005-02-09 10:20:00,86.642,86.659,86.599,86.623,365400003.0
2005-02-09 10:21:00,86.613,86.625,86.592,86.601,263999997.0
2005-02-09 10:22:00,86.576,86.602,86.563,86.573,286700005.0
2005-02-09 10:23:00,86.566,86.59,86.56,86.58,171100002.0
2005-02-09 10:24:00,86.57,86.602,86.562,86.597,476599995.0
2005-02-09 10:25:00,86.566,86.616,86.565,86.616,249300004.0
2005-02-09 10:26:00,86.606,86.614,86.572,86.59,230200002.0
2005-02-09 10:27:00,86.616,86.616,86.581,86.581,165399999.0
2005-02-09 10:28:00,86.599,86.599,86.555,86.576,156199999.0
2005-02-09 10:29:00,86.563,86.608,86.56,86.576,164200000.0
2005-02-09 10:30:00,86.584,86.604,86.579,86.6,143999999.0
2005-02-09 10:31:00,86.604,86.604,86.556,86.577,276500001.0
2005-02-09 10:32:00,86.584,86.604,86.554,86.574,147000000.0
2005-02-09 10:33:00,86.598,86.608,86.578,86.586,175900000.0
2005-02-09 10:34:00,86.588,86.617,86.575,86.575,268599996.0
2005-02-09 10:35:00,86.577,86.63,86.572,86.606,78900000.0
2005-02-09 10:36:00,86.615,86.641,86.595,86.598,223399996.0
2005-02-09 10:37:00,86.645,86.659,86.593,86.611,335400002.0
2005-02-09 10:38:00,86.619,86.649,86.61,86.625,190699999.0
2005-02-09 10:39:00,86.632,86.663,86.632,86.653,219899994.0
2005-02-09 10:40:00,86.63,86.668,86.63,86.654,222199997.0
2005-02-09 10:41:00,86.64,86.657,86.634,86.657,194099999.0
2005-02-09 10:42:00,86.624,86.662,86.614,86.639,256999998.0
2005-02-09 10:43:00,86.608,86.658,86.599,86.653,307899997.0
2005-02-09 10:44:00,86.638,86.664,86.608,86.608,276599997.0
2005-02-09 10:45:00,86.654,86.669,86.627,86.656,324899992.0
2005-02-09 10:46:00,86.613,86.639,86.605,86.639,248099999.0
2005-02-09 10:47:00,86.583,86.631,86.578,86.614,236999997.0
2005-02-09 10:48:00,86.617,86.621,86.576,86.576,151500001.0
2005-02-09 10:49:00,86.59,86.623,86.576,86.601,301799997.0
2005-02-09 10:50:00,86.601,86.611,86.571,86.583,201700002.0
2005-02-09 10:51:00,86.573,86.613,86.551,86.589,216200001.0
2005-02-09 10:52:00,86.594,86.607,86.576,86.585,299699999.0
2005-02-09 10:53:00,86.59,86.614,86.587,86.599,201700000.0
2005-02-09 10:54:00,86.594,86.621,86.574,86.604,420900003.0
2005-02-09 10:55:00,86.622,86.633,86.574,86.59,316799997.0
2005-02-09 10:56:00,86.639,86.639,86.589,86.602,156900000.0
2005-02-09 10:57:00,86.626,86.648,86.603,86.619,217800000.0
2005-02-09 10:58:00,86.578,86.622,86.569,86.597,184399998.0
2005-02-09 10:59:00,86.584,86.618,86.583,86.604,269099999.0
2005-02-09 11:00:00,86.59,86.626,86.585,86.6,307299999.0
2005-02-09 11:01:00,86.623,86.623,86.584,86.598,298500000.0
2005-02-09 11:02:00,86.608,86.638,86.595,86.612,268699999.0
2005-02-09 11:03:00,86.645,86.661,86.625,86.647,284599996.0
2005-02-09 11:04:00,86.656,86.668,86.616,86.648,264000003.0
2005-02-09 11:05:00,86.625,86.671,86.625,86.643,269000003.0
2005-02-09 11:06:00,86.647,86.656,86.609,86.612,221099997.0
2005-02-09 11:07:00,86.627,86.658,86.619,86.639,149099999.0
2005-02-09 11:08:00,86.627,86.65,86.617,86.624,291000003.0
2005-02-09 11:09:00,86.673,86.673,86.619,86.619,119699997.0
2005-02-09 11:10:00,86.643,86.659,86.615,86.622,213600000.0
2005-02-09 11:11:00,86.64,86.669,86.63,86.658,338699995.0
2005-02-09 11:12:00,86.645,86.657,86.613,86.625,313500001.0
2005-02-09 11:13:00,86.609,86.637,86.607,86.634,218599999.0
2005-02-09 11:14:00,86.624,86.652,86.618,86.64,334600004.0
2005-02-09 11:15:00,86.621,86.633,86.594,86.608,352299998.0
2005-02-09 11:16:00,86.663,86.663,86.612,86.612,195199996.0
2005-02-09 11:17:00,86.628,86.639,86.595,86.622,277500000.0
2005-02-09 11:18:00,86.65,86.653,86.613,86.619,399999999.0
2005-02-09 11:19:00,86.601,86.631,86.585,86.597,288499997.0
2005-02-09 11:20:00,86.59,86.652,86.59,86.633,501399991.0
2005-02-09 11:21:00,86.611,86.632,86.597,86.606,216999998.0
2005-02-09 11:22:00,86.629,86.639,86.599,86.605,198300000.0
2005-02-09 11:23:00,86.608,86.623,86.592,86.623,152499997.0
2005-02-09 11:24:00,86.643,86.661,86.613,86.661,229099996.0
2005-02-09 11:25:00,86.619,86.664,86.611,86.641,248700004.0
2005-02-09 11:26:00,86.647,86.671,86.641,86.653,188300000.0
2005-02-09 11:27:00,86.646,86.67,86.616,86.629,170500001.0
2005-02-09 11:28:00,86.632,86.654,86.604,86.617,111499999.0
2005-02-09 11:29:00,86.633,86.666,86.601,86.646,249099999.0
2005-02-09 11:30:00,86.658,86.661,86.616,86.645,227499998.0
2005-02-09 11:31:00,86.611,86.661,86.604,86.644,347000000.0
2005-02-09 11:32:00,86.618,86.645,86.61,86.62,306900005.0
2005-02-09 11:33:00,86.6,86.648,86.577,86.624,265699997.0
2005-02-09 11:34:00,86.615,86.642,86.592,86.599,408299998.0
2005-02-09 11:35:00,86.559,86.63,86.558,86.619,158599999.0
2005-02-09 11:36:00,86.602,86.605,86.568,86.574,373200000.0
2005-02-09 11:37:00,86.547,86.608,86.547,86.587,221400001.0
2005-02-09 11:38:00,86.582,86.61,86.572,86.606,289399998.0
2005-02-09 11:39:00,86.574,86.642,86.559,86.621,296999996.0
2005-02-09 11:40:00,86.625,86.64,86.575,86.593,407299997.0
2005-02-09 11:41:00,86.573,86.598,86.559,86.598,320199998.0
2005-02-09 11:42:00,86.589,86.62,86.582,86.585,184600001.0
2005-02-09 11:43:00,86.579,86.621,86.573,86.582,240799998.0
2005-02-09 11:44:00,86.587,86.615,86.574,86.601,263499997.0
2005-02-09 11:45:00,86.625,86.65,86.61,86.641,275099996.0
2005-02-09 11:46:00,86.614,86.634,86.598,86.617,232400001.0
2005-02-09 11:47:00,86.603,86.619,86.586,86.607,251200000.0
2005-02-09 11:48:00,86.573,86.611,86.562,86.572,174000004.0
2005-02-09 11:49:00,86.573,86.607,86.561,86.586,280699996.0
2005-02-09 11:50:00,86.582,86.61,86.579,86.6,290699999.0
2005-02-09 11:51:00,86.586,86.616,86.586,86.605,240799999.0
2005-02-09 11:52:00,86.62,86.634,86.575,86.575,244100000.0
2005-02-09 11:53:00,86.574,86.605,86.563,86.605,200400000.0
2005-02-09 11:54:00,86.601,86.614,86.572,86.572,175399998.0
2005-02-09 11:55:00,86.554,86.592,86.552,86.552,345899996.0
2005-02-09 11:56:00,86.598,86.612,86.572,86.595,182900000.0
2005-02-09 11:57:00,86.575,86.609,86.571,86.609,198000002.0
2005-02-09 11:58:00,86.58,86.64,86.58,86.627,221500000.0
2005-02-09 11:59:00,86.604,86.612,86.525,86.525,259899998.0
2005-02-09 12:00:00,86.529,86.617,86.522,86.6,245099998.0
2005-02-09 12:01:00,86.582,86.606,86.581,86.593,196300000.0
2005-02-09 12:02:00,86.602,86.605,86.562,86.582,222499999.0
2005-02-09 12:03:00,86.583,86.614,86.574,86.58,213000001.0
2005-02-09 12:04:00,86.581,86.59,86.56,86.576,132599999.0
2005-02-09 12:05:00,86.586,86.586,86.547,86.554,181699999.0
2005-02-09 12:06:00,86.557,86.576,86.531,86.54,202199997.0
2005-02-09 12:07:00,86.52,86.571,86.52,86.549,282600000.0
2005-02-09 12:08:00,86.518,86.552,86.518,86.552,178699999.0
2005-02-09 12:09:00,86.557,86.581,86.542,86.557,217800002.0
2005-02-09 12:10:00,86.571,86.593,86.567,86.585,217299995.0
2005-02-09 12:11:00,86.564,86.59,86.551,86.573,328799999.0
2005-02-09 12:12:00,86.544,86.578,86.536,86.553,301000000.0
2005-02-09 12:13:00,86.553,86.567,86.527,86.545,230499998.0
2005-02-09 12:14:00,86.556,86.57,86.537,86.556,276600003.0
2005-02-09 12:15:00,86.553,86.572,86.52,86.55,167700003.0
2005-02-09 12:16:00,86.533,86.561,86.513,86.54,173200000.0
2005-02-09 12:17:00,86.524,86.569,86.506,86.519,249499996.0
2005-02-09 12:18:00,86.506,86.53,86.481,86.5,200500001.0
2005-02-09 12:19:00,86.511,86.516,86.489,86.499,311799998.0
2005-02-09 12:20:00,86.514,86.533,86.506,86.52,383300004.0
2005-02-09 12:21:00,86.513,86.55,86.505,86.542,258000000.0
2005-02-09 12:22:00,86.553,86.558,86.518,86.518,203800000.0
2005-02-09 12:23:00,86.544,86.549,86.523,86.532,227799998.0
2005-02-09 12:24:00,86.519,86.541,86.507,86.533,205800001.0
2005-02-09 12:25:00,86.506,86.55,86.506,86.541,64299999.0
2005-02-09 12:26:00,86.548,86.563,86.531,86.548,219799999.0
2005-02-09 12:27:00,86.536,86.555,86.534,86.552,224599998.0
2005-02-09 12:28:00,86.555,86.573,86.546,86.566,203699998.0
2005-02-09 12:29:00,86.563,86.563,86.532,86.535,327099996.0
2005-02-09 12:30:00,86.537,86.563,86.537,86.562,201600000.0
2005-02-09 12:31:00,86.572,86.578,86.532,86.55,211599999.0
2005-02-09 12:32:00,86.539,86.572,86.536,86.572,315400001.0
2005-02-09 12:33:00,86.54,86.578,86.54,86.578,169899998.0
2005-02-09 12:34:00,86.563,86.581,86.544,86.553,166699995.0
2005-02-09 12:35:00,86.543,86.569,86.534,86.55,181699999.0
2005-02-09 12:36:00,86.56,86.56,86.522,86.539,203499996.0
2005-02-09 12:37:00,86.538,86.548,86.516,86.548,231399998.0
2005-02-09 12:38:00,86.518,86.529,86.501,86.526,298599996.0
2005-02-09 12:39:00,86.509,86.519,86.484,86.505,187299999.0
2005-02-09 12:40:00,86.493,86.519,86.488,86.513,292600000.0
2005-02-09 12:41:00,86.487,86.518,86.475,86.5,293100003.0
2005-02-09 12:42:00,86.518,86.545,86.51,86.535,390999999.0
2005-02-09 12:43:00,86.534,86.548,86.519,86.548,213099994.0
2005-02-09 12:44:00,86.552,86.565,86.535,86.542,260199998.0
2005-02-09 12:45:00,86.529,86.553,86.511,86.516,229699999.0
2005-02-09 12:46:00,86.508,86.54,86.508,86.54,296200002.0
2005-02-09 12:47:00,86.527,86.566,86.5,86.504,263599999.0
2005-02-09 12:48:00,86.501,86.521,86.494,86.507,144299999.0
2005-02-09 12:49:00,86.497,86.527,86.494,86.499,333300000.0
2005-02-09 12:50:00,86.508,86.532,86.486,86.522,206000002.0
2005-02-09 12:51:00,86.493,86.527,86.478,86.527,307200002.0
2005-02-09 12:52:00,86.49,86.522,86.486,86.501,162600002.0
2005-02-09 12:53:00,86.488,86.499,86.441,86.486,245100001.0
2005-02-09 12:54:00,86.512,86.512,86.48,86.512,194700001.0
2005-02-09 12:55:00,86.491,86.535,86.477,86.494,139000001.0
2005-02-09 12:56:00,86.468,86.533,86.468,86.533,125999999.0
2005-02-09 12:57:00,86.534,86.534,86.508,86.534,91899999.0
2005-02-09 12:58:00,86.531,86.558,86.515,86.53,218499998.0
2005-02-09 12:59:00,86.55,86.55,86.505,86.505,236999999.0
2005-02-09 13:00:00,86.546,86.574,86.535,86.561,301000000.0
2005-02-09 13:01:00,86.549,86.573,86.538,86.544,329099995.0
2005-02-09 13:02:00,86.566,86.57,86.542,86.542,364400001.0
2005-02-09 13:03:00,86.534,86.573,86.534,86.573,283899999.0
2005-02-09 13:04:00,86.543,86.557,86.528,86.556,188899994.0
2005-02-09 13:05:00,86.557,86.557,86.533,86.533,203799999.0
2005-02-09 13:06:00,86.552,86.559,86.52,86.521,225599998.0
2005-02-09 13:07:00,86.516,86.553,86.514,86.547,330600001.0
2005-02-09 13:08:00,86.547,86.581,86.536,86.564,356300002.0
2005-02-09 13:09:00,86.561,86.601,86.549,86.577,211899997.0
2005-02-09 13:10:00,86.607,86.634,86.591,86.634,174200000.0
2005-02-09 13:11:00,86.646,86.648,86.602,86.602,141999998.0
2005-02-09 13:12:00,86.604,86.626,86.599,86.622,390199990.0
2005-02-09 13:13:00,86.604,86.625,86.595,86.601,151700000.0
2005-02-09 13:14:00,86.581,86.61,86.577,86.603,374300001.0
2005-02-09 13:15:00,86.592,86.608,86.582,86.604,333999995.0
2005-02-09 13:16:00,86.605,86.631,86.605,86.609,156599999.0
2005-02-09 13:17:00,86.588,86.62,86.57,86.597,220800002.0
2005-02-09 13:18:00,86.595,86.614,86.586,86.599,210599995.0
2005-02-09 13:19:00,86.595,86.626,86.576,86.603,234400001.0
2005-02-09 13:20:00,86.628,86.628,86.604,86.622,151199997.0
2005-02-09 13:21:00,86.622,86.639,86.583,86.591,185899998.0
2005-02-09 13:22:00,86.599,86.616,86.574,86.587,181600000.0
2005-02-09 13:23:00,86.617,86.627,86.597,86.6,149599999.0
2005-02-09 13:24:00,86.605,86.612,86.576,86.577,241000000.0
2005-02-09 13:25:00,86.567,86.587,86.55,86.575,177499997.0
2005-02-09 13:26:00,86.568,86.588,86.555,86.588,281399999.0
2005-02-09 13:27:00,86.592,86.599,86.562,86.562,231800002.0
2005-02-09 13:28:00,86.588,86.597,86.57,86.576,259000004.0
2005-02-09 13:29:00,86.6,86.619,86.577,86.598,257100002.0
2005-02-09 13:30:00,86.611,86.611,86.565,86.573,233499996.0
2005-02-09 13:31:00,86.594,86.605,86.573,86.592,295599999.0
2005-02-09 13:32:00,86.592,86.605,86.575,86.581,183100004.0
2005-02-09 13:33:00,86.576,86.622,86.568,86.599,72300000.0
2005-02-09 13:34:00,86.611,86.616,86.556,86.564,304600002.0
2005-02-09 13:35:00,86.547,86.586,86.534,86.549,251099999.0
2005-02-09 13:36:00,86.531,86.563,86.509,86.512,276399999.0
2005-02-09 13:37:00,86.536,86.551,86.518,86.534,150899998.0
2005-02-09 13:38:00,86.544,86.573,86.531,86.531,132899999.0
2005-02-09 13:39:00,86.575,86.585,86.546,86.57,208199999.0
2005-02-09 13:40:00,86.563,86.581,86.549,86.577,169800001.0
2005-02-09 13:41:00,86.535,86.562,86.535,86.557,296999999.0
2005-02-09 13:42:00,86.556,86.563,86.515,86.515,196999999.0
2005-02-09 13:43:00,86.545,86.545,86.503,86.503,205000000.0
2005-02-09 13:44:00,86.516,86.542,86.511,86.539,309599998.0
2005-02-09 13:45:00,86.527,86.553,86.521,86.541,216299998.0
2005-02-09 13:46:00,86.545,86.582,86.519,86.549,274199996.0
2005-02-09 13:47:00,86.573,86.592,86.549,86.576,353000001.0
2005-02-09 13:48:00,86.563,86.577,86.546,86.577,200799999.0
2005-02-09 13:49:00,86.562,86.58,86.549,86.549,241600004.0
2005-02-09 13:50:00,86.562,86.583,86.538,86.583,355800000.0
2005-02-09 13:51:00,86.572,86.596,86.562,86.582,233000003.0
2005-02-09 13:52:00,86.528,86.555,86.504,86.515,242399999.0
2005-02-09 13:53:00,86.516,86.542,86.508,86.539,273000002.0
2005-02-09 13:54:00,86.506,86.543,86.503,86.507,262599995.0
2005-02-09 13:55:00,86.515,86.535,86.497,86.503,347799998.0
2005-02-09 13:56:00,86.501,86.516,86.491,86.5,151999998.0
2005-02-09 13:57:00,86.482,86.509,86.473,86.488,181199999.0
2005-02-09 13:58:00,86.475,86.497,86.461,86.497,176000002.0
2005-02-09 13:59:00,86.51,86.515,86.478,86.48,246699999.0
2005-02-09 14:00:00,86.494,86.523,86.462,86.506,253399999.0
2005-02-09 14:01:00,86.509,86.527,86.465,86.488,300500000.0
2005-02-09 14:02:00,86.464,86.498,86.456,86.498,165899998.0
2005-02-09 14:03:00,86.484,86.536,86.481,86.511,187799998.0
2005-02-09 14:04:00,86.519,86.551,86.509,86.529,307500001.0
2005-02-09 14:05:00,86.541,86.55,86.521,86.53,349399993.0
2005-02-09 14:06:00,86.51,86.546,86.51,86.531,218899999.0
2005-02-09 14:07:00,86.529,86.551,86.518,86.536,215200000.0
2005-02-09 14:08:00,86.529,86.534,86.512,86.532,215400001.0
2005-02-09 14:09:00,86.525,86.556,86.52,86.521,204000002.0
2005-02-09 14:10:00,86.507,86.537,86.488,86.503,277100001.0
2005-02-09 14:11:00,86.488,86.532,86.481,86.507,229800004.0
2005-02-09 14:12:00,86.532,86.556,86.527,86.528,196299998.0
2005-02-09 14:13:00,86.553,86.561,86.531,86.533,250300001.0
2005-02-09 14:14:00,86.542,86.55,86.522,86.532,199099999.0
2005-02-09 14:15:00,86.538,86.562,86.522,86.555,262199999.0
2005-02-09 14:16:00,86.516,86.542,86.496,86.519,84500001.0
2005-02-09 14:17:00,86.559,86.57,86.537,86.57,199899996.0
2005-02-09 14:18:00,86.554,86.577,86.542,86.565,315800000.0
2005-02-09 14:19:00,86.559,86.587,86.543,86.575,262299998.0
2005-02-09 14:20:00,86.567,86.582,86.534,86.57,237299997.0
2005-02-09 14:21:00,86.583,86.583,86.531,86.552,209599999.0
2005-02-09 14:22:00,86.552,86.579,86.537,86.559,97699999.0
2005-02-09 14:23:00,86.569,86.569,86.522,86.538,215499999.0
2005-02-09 14:24:00,86.544,86.561,86.524,86.534,230700006.0
2005-02-09 14:25:00,86.518,86.574,86.512,86.574,172899998.0
2005-02-09 14:26:00,86.567,86.567,86.508,86.536,99000000.0
2005-02-09 14:27:00,86.539,86.577,86.538,86.566,196499997.0
2005-02-09 14:28:00,86.566,86.587,86.54,86.577,229500000.0
2005-02-09 14:29:00,86.573,86.589,86.56,86.588,342900002.0
2005-02-09 14:30:00,86.582,86.582,86.527,86.53,160599998.0
2005-02-09 14:31:00,86.552,86.582,86.503,86.562,220799999.0
2005-02-09 14:32:00,86.538,86.565,86.531,86.552,179100001.0
2005-02-09 14:33:00,86.555,86.566,86.534,86.565,269599997.0
2005-02-09 14:34:00,86.541,86.576,86.538,86.556,225199997.0
2005-02-09 14:35:00,86.576,86.577,86.527,86.53,276899997.0
2005-02-09 14:36:00,86.547,86.566,86.528,86.544,351999998.0
2005-02-09 14:37:00,86.564,86.564,86.512,86.512,178100002.0
2005-02-09 14:38:00,86.535,86.555,86.51,86.51,188100000.0
2005-02-09 14:39:00,86.509,86.528,86.494,86.516,287000002.0
2005-02-09 14:40:00,86.532,86.533,86.497,86.51,304499999.0
2005-02-09 14:41:00,86.517,86.543,86.492,86.519,275199998.0
2005-02-09 14:42:00,86.512,86.528,86.491,86.506,249099999.0
2005-02-09 14:43:00,86.545,86.55,86.515,86.534,282100002.0
2005-02-09 14:44:00,86.53,86.54,86.518,86.52,212600000.0
2005-02-09 14:45:00,86.54,86.54,86.483,86.497,233599998.0
2005-02-09 14:46:00,86.522,86.528,86.485,86.496,299199996.0
2005-02-09 14:47:00,86.506,86.532,86.479,86.519,344099996.0
2005-02-09 14:48:00,86.498,86.528,86.495,86.495,212899999.0
2005-02-09 14:49:00,86.509,86.532,86.483,86.5,193299997.0
2005-02-09 14:50:00,86.508,86.527,86.474,86.5,267500000.0
2005-02-09 14:51:00,86.539,86.548,86.507,86.523,234000003.0
2005-02-09 14:52:00,86.519,86.542,86.508,86.54,273500001.0
2005-02-09 14:53:00,86.537,86.545,86.514,86.525,264000000.0
2005-02-09 14:54:00,86.517,86.541,86.507,86.53,258599997.0
2005-02-09 14:55:00,86.528,86.552,86.51,86.525,303299996.0
2005-02-09 14:56:00,86.538,86.55,86.514,86.525,195099997.0
2005-02-09 14:57:00,86.496,86.538,86.489,86.506,241899996.0
2005-02-09 14:58:00,86.527,86.544,86.511,86.521,108500000.0
2005-02-09 14:59:00,86.53,86.546,86.486,86.527,287300001.0
2005-02-09 15:00:00,86.525,86.545,86.525,86.544,214899998.0
2005-02-09 15:01:00,86.53,86.545,86.525,86.538,126200001.0
2005-02-09 15:02:00,86.525,86.545,86.504,86.522,161999999.0
2005-02-09 15:03:00,86.53,86.551,86.515,86.53,160900000.0
2005-02-09 15:04:00,86.539,86.555,86.52,86.542,221299998.0
2005-02-09 15:05:00,86.549,86.574,86.542,86.565,174999999.0
2005-02-09 15:06:00,86.556,86.579,86.539,86.545,223799999.0
2005-02-09 15:07:00,86.549,86.574,86.538,86.558,227799996.0
2005-02-09 15:08:00,86.544,86.575,86.542,86.555,293100004.0
2005-02-09 15:09:00,86.553,86.572,86.532,86.552,323099998.0
2005-02-09 15:10:00,86.553,86.569,86.54,86.553,258800003.0
2005-02-09 15:11:00,86.539,86.578,86.539,86.558,206499999.0
2005-02-09 15:12:00,86.582,86.586,86.554,86.572,248300001.0
2005-02-09 15:13:00,86.565,86.573,86.544,86.558,237599998.0
2005-02-09 15:14:00,86.574,86.574,86.539,86.542,229799998.0
2005-02-09 15:15:00,86.562,86.583,86.53,86.567,284000006.0
2005-02-09 15:16:00,86.574,86.609,86.557,86.589,299399997.0
2005-02-09 15:17:00,86.618,86.64,86.604,86.619,320400001.0
2005-02-09 15:18:00,86.593,86.635,86.59,86.635,122400001.0
2005-02-09 15:19:00,86.632,86.632,86.578,86.578,230100003.0
2005-02-09 15:20:00,86.603,86.637,86.575,86.621,272699997.0
2005-02-09 15:21:00,86.611,86.635,86.599,86.635,141699999.0
2005-02-09 15:22:00,86.613,86.636,86.561,86.624,421800001.0
2005-02-09 15:23:00,86.602,86.635,86.602,86.625,359200004.0
2005-02-09 15:24:00,86.61,86.623,86.59,86.605,258000003.0
2005-02-09 15:25:00,86.569,86.613,86.569,86.596,147299999.0
2005-02-09 15:26:00,86.62,86.623,86.589,86.591,209700002.0
2005-02-09 15:27:00,86.611,86.631,86.59,86.612,298599995.0
2005-02-09 15:28:00,86.593,86.612,86.569,86.581,209399997.0
2005-02-09 15:29:00,86.56,86.598,86.553,86.558,156700000.0
2005-02-09 15:30:00,86.585,86.601,86.565,86.588,289800001.0
2005-02-09 15:31:00,86.565,86.576,86.555,86.56,329700002.0
2005-02-09 15:32:00,86.569,86.587,86.562,86.577,106899999.0
2005-02-09 15:33:00,86.581,86.588,86.569,86.57,134900003.0
2005-02-09 15:34:00,86.59,86.59,86.543,86.569,408500000.0
2005-02-09 15:35:00,86.569,86.606,86.565,86.578,334600004.0
2005-02-09 15:36:00,86.581,86.604,86.577,86.58,241899997.0
2005-02-09 15:37:00,86.577,86.62,86.568,86.593,129299999.0
2005-02-09 15:38:00,86.586,86.61,86.565,86.588,157099999.0
2005-02-09 15:39:00,86.626,86.653,86.621,86.621,189700001.0
2005-02-09 15:40:00,86.624,86.627,86.599,86.618,214799997.0
2005-02-09 15:41:00,86.605,86.625,86.588,86.619,265700002.0
2005-02-09 15:42:00,86.602,86.609,86.576,86.595,265199994.0
2005-02-09 15:43:00,86.61,86.615,86.573,86.593,286299999.0
2005-02-09 15:44:00,86.605,86.616,86.573,86.602,195600000.0
2005-02-09 15:45:00,86.605,86.605,86.571,86.573,188299995.0
2005-02-09 15:46:00,86.597,86.607,86.583,86.604,257899996.0
2005-02-09 15:47:00,86.589,86.61,86.571,86.576,227799997.0
2005-02-09 15:48:00,86.592,86.604,86.576,86.577,234599995.0
2005-02-09 15:49:00,86.554,86.574,86.542,86.554,166500000.0
2005-02-09 15:50:00,86.512,86.541,86.499,86.499,355699998.0
2005-02-09 15:51:00,86.517,86.521,86.498,86.5,301799995.0
2005-02-09 15:52:00,86.542,86.551,86.516,86.521,302899999.0
2005-02-09 15:53:00,86.517,86.536,86.501,86.505,149899998.0
2005-02-09 15:54:00,86.507,86.521,86.48,86.508,241899999.0
2005-02-09 15:55:00,86.508,86.508,86.465,86.469,205700002.0
2005-02-09 15:56:00,86.464,86.505,86.449,86.49,284299997.0
2005-02-09 15:57:00,86.458,86.492,86.454,86.48,363799998.0
2005-02-09 15:58:00,86.44,86.476,86.44,86.462,293499999.0
2005-02-09 15:59:00,86.476,86.507,86.471,86.488,235499997.0
2005-02-09 16:00:00,86.494,86.494,86.472,86.477,240700002.0
2005-02-09 16:01:00,86.483,86.52,86.483,86.51,313499997.0
2005-02-09 16:02:00,86.522,86.546,86.504,86.541,368700004.0
2005-02-09 16:03:00,86.527,86.553,86.521,86.553,137400000.0
2005-02-09 16:04:00,86.545,86.559,86.531,86.551,335799999.0
2005-02-09 16:05:00,86.551,86.572,86.543,86.561,198899999.0
2005-02-09 16:06:00,86.564,86.577,86.555,86.566,150699997.0
2005-02-09 16:07:00,86.576,86.58,86.543,86.58,256099995.0
2005-02-09 16:08:00,86.565,86.598,86.549,86.572,183300002.0
2005-02-09 16:09:00,86.605,86.605,86.572,86.59,147500001.0
2005-02-09 16:10:00,86.564,86.605,86.561,86.586,265300001.0
2005-02-09 16:11:00,86.577,86.609,86.577,86.596,252799998.0
2005-02-09 16:12:00,86.597,86.614,86.581,86.609,197899998.0
2005-02-09 16:13:00,86.575,86.595,86.542,86.578,94999998.0
2005-02-09 16:14:00,86.583,86.596,86.561,86.583,177400002.0
2005-02-09 16:15:00,86.584,86.596,86.558,86.588,297100001.0
2005-02-09 16:16:00,86.58,86.594,86.563,86.581,262599999.0
2005-02-09 16:17:00,86.606,86.616,86.571,86.571,236800003.0
2005-02-09 16:18:00,86.59,86.633,86.584,86.633,155000000.0
2005-02-09 16:19:00,86.619,86.636,86.609,86.617,250400002.0
2005-02-09 16:20:00,86.61,86.63,86.589,86.609,261200004.0
2005-02-09 16:21:00,86.593,86.609,86.576,86.594,242400001.0
2005-02-09 16:22:00,86.597,86.623,86.587,86.604,173599997.0
2005-02-09 16:23:00,86.57,86.61,86.555,86.58,271399999.0
2005-02-09 16:24:00,86.578,86.602,86.57,86.602,236700002.0
2005-02-09 16:25:00,86.615,86.619,86.586,86.607,212400001.0
2005-02-09 16:26:00,86.601,86.604,86.575,86.59,229600000.0
2005-02-09 16:27:00,86.597,86.612,86.566,86.592,176599998.0
2005-02-09 16:28:00,86.599,86.612,86.587,86.607,250499999.0
2005-02-09 16:29:00,86.589,86.618,86.574,86.588,179699997.0
2005-02-09 16:30:00,86.616,86.637,86.608,86.626,313899995.0
2005-02-09 16:31:00,86.599,86.62,86.573,86.601,223899999.0
2005-02-09 16:32:00,86.612,86.614,86.576,86.577,253699997.0
2005-02-09 16:33:00,86.595,86.612,86.588,86.594,210700000.0
2005-02-09 16:34:00,86.602,86.607,86.576,86.607,115899998.0
2005-02-09 16:35:00,86.582,86.637,86.582,86.635,255800004.0
2005-02-09 16:36:00,86.626,86.639,86.595,86.622,320500000.0
2005-02-09 16:37:00,86.619,86.646,86.6,86.606,366799998.0
2005-02-09 16:38:00,86.626,86.635,86.594,86.614,225399999.0
2005-02-09 16:39:00,86.629,86.633,86.611,86.619,238099997.0
2005-02-09 16:40:00,86.635,86.635,86.608,86.609,230600001.0
2005-02-09 16:41:00,86.635,86.649,86.608,86.623,161999998.0
2005-02-09 16:42:00,86.63,86.662,86.607,86.66,355699996.0
2005-02-09 16:43:00,86.641,86.685,86.626,86.662,312699998.0
2005-02-09 16:44:00,86.671,86.692,86.651,86.677,273899999.0
2005-02-09 16:45:00,86.655,86.687,86.649,86.66,336900006.0
2005-02-09 16:46:00,86.664,86.682,86.641,86.662,128999998.0
2005-02-09 16:47:00,86.687,86.687,86.628,86.628,125600000.0
2005-02-09 16:48:00,86.659,86.677,86.63,86.656,222899997.0
2005-02-09 16:49:00,86.643,86.658,86.624,86.627,149800000.0
2005-02-09 16:50:00,86.65,86.675,86.633,86.648,154299999.0
2005-02-09 16:51:00,86.661,86.677,86.639,86.664,279400004.0
2005-02-09 16:52:00,86.635,86.666,86.625,86.659,166499999.0
2005-02-09 16:53:00,86.657,86.666,86.629,86.633,259600004.0
2005-02-09 16:54:00,86.646,86.668,86.629,86.651,150600002.0
2005-02-09 16:55:00,86.646,86.663,86.629,86.647,198800000.0
2005-02-09 16:56:00,86.651,86.678,86.638,86.65,348000000.0
2005-02-09 16:57:00,86.656,86.682,86.644,86.682,240300001.0
2005-02-09 16:58:00,86.66,86.676,86.646,86.664,329500000.0
2005-02-09 16:59:00,86.682,86.682,86.638,86.638,196100000.0
2005-02-09 17:00:00,86.69,86.701,86.668,86.691,200900000.0
2005-02-09 17:01:00,86.695,86.716,86.686,86.705,138899999.0
2005-02-09 17:02:00,86.719,86.735,86.703,86.717,161899998.0
2005-02-09 17:03:00,86.727,86.751,86.712,86.723,232699997.0
2005-02-09 17:04:00,86.721,86.756,86.713,86.756,86899998.0
2005-02-09 17:05:00,86.751,86.776,86.741,86.758,368699999.0
2005-02-09 17:06:00,86.759,86.792,86.742,86.792,155699999.0
2005-02-09 17:07:00,86.8,86.8,86.765,86.765,175899997.0
2005-02-09 17:08:00,86.77,86.796,86.77,86.778,153499999.0
2005-02-09 17:09:00,86.773,86.773,86.737,86.76,291200007.0
2005-02-09 17:10:00,86.719,86.755,86.719,86.753,243299999.0
2005-02-09 17:11:00,86.754,86.763,86.732,86.746,246500004.0
2005-02-09 17:12:00,86.763,86.788,86.75,86.757,261800005.0
2005-02-09 17:13:00,86.769,86.781,86.746,86.763,282700001.0
2005-02-09 17:14:00,86.741,86.782,86.739,86.782,338899997.0
2005-02-09 17:15:00,86.745,86.752,86.725,86.733,232300001.0
2005-02-09 17:16:00,86.743,86.771,86.715,86.751,160700000.0
2005-02-09 17:17:00,86.758,86.77,86.737,86.754,311200000.0
2005-02-09 17:18:00,86.764,86.78,86.748,86.751,156500001.0
2005-02-09 17:19:00,86.752,86.761,86.727,86.733,433399997.0
2005-02-09 17:20:00,86.723,86.75,86.714,86.718,339299999.0
2005-02-09 17:21:00,86.739,86.761,86.703,86.703,277499996.0
2005-02-09 17:22:00,86.741,86.756,86.732,86.755,145700003.0
2005-02-09 17:23:00,86.758,86.758,86.718,86.732,55800000.0
2005-02-09 17:24:00,86.742,86.742,86.719,86.719,43699999.0
2005-02-09 17:25:00,86.715,86.761,86.715,86.75,177599999.0
2005-02-09 17:26:00,86.76,86.767,86.739,86.739,234800002.0
2005-02-09 17:27:00,86.746,86.747,86.723,86.723,159200000.0
2005-02-09 17:28:00,86.726,86.74,86.714,86.725,173100001.0
2005-02-09 17:29:00,86.729,86.737,86.699,86.714,244099999.0
2005-02-09 17:30:00,86.739,86.75,86.72,86.72,201900000.0
2005-02-09 17:31:00,86.713,86.769,86.713,86.766,246100000.0
2005-02-09 17:32:00,86.742,86.771,86.742,86.762,310400003.0
2005-02-09 17:33:00,86.757,86.778,86.741,86.746,246199998.0
2005-02-09 17:34:00,86.759,86.802,86.759,86.77,270599997.0
2005-02-09 17:35:00,86.778,86.807,86.761,86.784,149599999.0
2005-02-09 17:36:00,86.786,86.812,86.781,86.799,199399998.0
2005-02-09 17:37:00,86.795,86.823,86.787,86.797,299200001.0
2005-02-09 17:38:00,86.801,86.833,86.793,86.833,270299994.0
2005-02-09 17:39:00,86.814,86.826,86.788,86.793,245299997.0
2005-02-09 17:40:00,86.796,86.821,86.777,86.807,238100000.0
2005-02-09 17:41:00,86.793,86.81,86.775,86.788,85600000.0
2005-02-09 17:42:00,86.783,86.826,86.768,86.803,179700001.0
2005-02-09 17:43:00,86.816,86.827,86.796,86.81,187900001.0
2005-02-09 17:44:00,86.83,86.84,86.806,86.816,219000000.0
2005-02-09 17:45:00,86.842,86.842,86.806,86.809,199499998.0
2005-02-09 17:46:00,86.815,86.834,86.806,86.81,244899997.0
2005-02-09 17:47:00,86.814,86.842,86.801,86.838,304400002.0
2005-02-09 17:48:00,86.848,86.852,86.835,86.835,83299999.0
2005-02-09 17:49:00,86.865,86.876,86.81,86.81,174900002.0
2005-02-09 17:50:00,86.831,86.849,86.819,86.838,184299999.0
2005-02-09 17:51:00,86.8,86.823,86.794,86.815,266099995.0
2005-02-09 17:52:00,86.819,86.832,86.793,86.817,247600005.0
2005-02-09 17:53:00,86.812,86.826,86.791,86.809,203400000.0
2005-02-09 17:54:00,86.824,86.824,86.784,86.805,193000001.0
2005-02-09 17:55:00,86.802,86.814,86.784,86.791,175799998.0
2005-02-09 17:56:00,86.794,86.821,86.788,86.788,192999997.0
2005-02-09 17:57:00,86.822,86.823,86.785,86.785,220600004.0
2005-02-09 17:58:00,86.772,86.809,86.772,86.809,220100000.0
2005-02-09 17:59:00,86.795,86.797,86.765,86.778,181899999.0
2005-02-09 18:00:00,86.8,86.821,86.784,86.811,393699996.0
2005-02-09 18:01:00,86.826,86.843,86.801,86.817,1841199989.0
2005-02-09 18:02:00,86.95,86.95,86.95,86.95,2132299984.0
2005-02-09 18:03:00,86.94,86.94,86.93,86.93,2132299984.0
2005-02-09 18:04:00,86.93,86.93,86.93,86.93,2132299984.0
2005-02-09 18:05:00,86.93,86.93,86.93,86.93,2132299984.0
2005-02-09 18:06:00,86.91,86.91,86.91,86.91,2132299984.0
2005-02-09 18:07:00,86.92,86.96,86.92,86.92,2132299984.0
2005-02-09 18:08:00,86.91,86.91,86.9,86.91,2132299984.0
2005-02-09 18:09:00,86.83,86.9,86.83,86.88,2132299984.0
2005-02-09 18:10:00,86.895,86.916,86.857,86.872,1656399994.0
2005-02-09 18:11:00,86.846,86.881,86.838,86.85,932699991.0
2005-02-09 18:12:00,86.84,86.877,86.836,86.853,1284799996.0
2005-02-09 18:13:00,86.853,86.866,86.827,86.834,1980799995.0
2005-02-09 18:14:00,86.85,86.85,86.85,86.85,1182499994.0
2005-02-09 18:15:00,86.85,86.85,86.85,86.85,1182499994.0
2005-02-09 18:16:00,86.86,86.86,86.86,86.86,1182499994.0
2005-02-09 18:17:00,86.841,86.862,86.81,86.815,1182499994.0
2005-02-09 18:18:00,86.835,86.914,86.82,86.863,1117699999.0
2005-02-09 18:19:00,86.88,86.902,86.861,86.879,2010799987.0
2005-02-09 18:20:00,86.87,86.877,86.818,86.827,1930399990.0
2005-02-09 18:21:00,86.851,86.897,86.83,86.846,1776600001.0
2005-02-09 18:22:00,86.823,86.841,86.799,86.824,1542700000.0
2005-02-09 18:23:00,86.89,86.89,86.89,86.89,1812599992.0
2005-02-09 18:24:00,86.89,86.89,86.89,86.89,1812599992.0
2005-02-09 18:25:00,86.82,86.85,86.807,86.83,1812599992.0
2005-02-09 18:26:00,86.851,86.891,86.835,86.879,1964500004.0
2005-02-09 18:27:00,86.872,86.896,86.839,86.881,1457399999.0
2005-02-09 18:28:00,86.887,86.926,86.872,86.886,1642099990.0
2005-02-09 18:29:00,86.895,86.926,86.874,86.921,801399995.0
2005-02-09 18:30:00,86.927,86.935,86.891,86.904,981899995.0
2005-02-09 18:31:00,86.917,86.928,86.894,86.917,1515200004.0
2005-02-09 18:32:00,86.921,86.969,86.907,86.969,1901899990.0
2005-02-09 18:33:00,86.9,86.9,86.9,86.9,1964199992.0
2005-02-09 18:34:00,86.937,86.974,86.923,86.926,1964199992.0
2005-02-09 18:35:00,86.932,86.987,86.932,86.958,1665999987.0
2005-02-09 18:36:00,86.972,86.993,86.935,86.981,862299993.0
2005-02-09 18:37:00,86.967,86.992,86.946,86.96,1086599995.0
2005-02-09 18:38:00,86.968,86.968,86.919,86.94,750100002.0
2005-02-09 18:39:00,86.949,86.978,86.913,86.922,920200003.0
2005-02-09 18:40:00,86.91,86.943,86.895,86.91,1621599993.0
2005-02-09 18:41:00,86.923,86.963,86.91,86.944,724899998.0
2005-02-09 18:42:00,86.929,86.967,86.914,86.929,1133099998.0
2005-02-09 18:43:00,86.926,86.967,86.924,86.945,490599996.0
2005-02-09 18:44:00,86.936,86.953,86.915,86.924,826999988.0
2005-02-09 18:45:00,86.936,86.957,86.914,86.923,761399997.0
2005-02-09 18:46:00,86.922,86.945,86.899,86.935,749799991.0
2005-02-09 18:47:00,86.923,86.948,86.922,86.941,228700003.0
2005-02-09 18:48:00,86.93,86.951,86.914,86.919,642499997.0
2005-02-09 18:49:00,86.898,86.923,86.86,86.889,786200002.0
2005-02-09 18:50:00,86.865,86.921,86.865,86.906,1072099993.0
2005-02-09 18:51:00,86.921,86.932,86.894,86.912,932300001.0
2005-02-09 18:52:00,86.916,86.921,86.876,86.903,1605899992.0
2005-02-09 18:53:00,86.914,86.933,86.874,86.903,1517199993.0
2005-02-09 18:54:00,86.896,86.931,86.886,86.917,1545200003.0
2005-02-09 18:55:00,86.886,86.916,86.886,86.912,1913999987.0
2005-02-09 18:56:00,86.911,86.935,86.889,86.918,349400003.0
2005-02-09 18:57:00,86.922,86.941,86.9,86.939,502799997.0
2005-02-09 18:58:00,86.91,86.939,86.908,86.928,997800002.0
2005-02-09 18:59:00,86.907,86.936,86.897,86.931,1364299999.0
2005-02-09 19:00:00,86.911,86.946,86.911,86.937,287999998.0
2005-02-09 19:01:00,86.906,86.945,86.9,86.915,371499997.0
2005-02-09 19:02:00,86.935,86.942,86.915,86.917,292699997.0
2005-02-09 19:03:00,86.928,86.928,86.886,86.886,475699999.0
2005-02-09 19:04:00,86.91,86.928,86.885,86.908,457100000.0
2005-02-09 19:05:00,86.894,86.919,86.885,86.911,522499997.0
2005-02-09 19:06:00,86.897,86.907,86.848,86.848,1011099998.0
2005-02-09 19:07:00,86.902,86.933,86.871,86.871,1399599989.0
2005-02-09 19:08:00,86.894,86.894,86.854,86.856,1662099991.0
2005-02-09 19:09:00,86.864,86.899,86.863,86.88,978400001.0
2005-02-09 19:10:00,86.874,86.887,86.86,86.87,271299998.0
2005-02-09 19:11:00,86.865,86.865,86.811,86.825,512000000.0
2005-02-09 19:12:00,86.806,86.845,86.799,86.845,341300005.0
2005-02-09 19:13:00,86.837,86.844,86.817,86.817,380500000.0
2005-02-09 19:14:00,86.84,86.84,86.807,86.824,388800000.0
2005-02-09 19:15:00,86.817,86.845,86.806,86.845,1011900001.0
2005-02-09 19:16:00,86.816,86.857,86.815,86.84,538700002.0
2005-02-09 19:17:00,86.814,86.84,86.803,86.812,787900001.0
2005-02-09 19:18:00,86.816,86.829,86.802,86.804,386299995.0
2005-02-09 19:19:00,86.786,86.829,86.786,86.814,1102299993.0
2005-02-09 19:20:00,86.821,86.845,86.802,86.845,641399995.0
2005-02-09 19:21:00,86.83,86.852,86.816,86.837,880099994.0
2005-02-09 19:22:00,86.832,86.849,86.82,86.825,161999999.0
2005-02-09 19:23:00,86.864,86.88,86.838,86.856,1625299997.0
2005-02-09 19:24:00,86.874,86.885,86.843,86.868,696400000.0
2005-02-09 19:25:00,86.869,86.877,86.841,86.848,1047199998.0
2005-02-09 19:26:00,86.878,86.898,86.853,86.87,1717899983.0
2005-02-09 19:27:00,86.877,86.901,86.853,86.864,1217999997.0
2005-02-09 19:28:00,86.866,86.897,86.865,86.888,961999999.0
2005-02-09 19:29:00,86.897,86.911,86.879,86.889,354299996.0
2005-02-09 19:30:00,86.878,86.908,86.877,86.9,879399997.0
2005-02-09 19:31:00,86.873,86.904,86.873,86.904,525599996.0
2005-02-09 19:32:00,86.891,86.909,86.874,86.879,833299990.0
2005-02-09 19:33:00,86.875,86.89,86.85,86.86,719999995.0
2005-02-09 19:34:00,86.867,86.875,86.839,86.848,1147899998.0
2005-02-09 19:35:00,86.859,86.884,86.848,86.882,790099995.0
2005-02-09 19:36:00,86.868,86.886,86.853,86.875,778000001.0
2005-02-09 19:37:00,86.881,86.884,86.852,86.852,307200001.0
2005-02-09 19:38:00,86.865,86.874,86.84,86.84,722399995.0
2005-02-09 19:39:00,86.877,86.894,86.859,86.867,749900002.0
2005-02-09 19:40:00,86.879,86.887,86.854,86.87,791900008.0
2005-02-09 19:41:00,86.867,86.892,86.848,86.86,1261400001.0
2005-02-09 19:42:00,86.846,86.868,86.84,86.867,814599997.0
2005-02-09 19:43:00,86.856,86.868,86.838,86.855,315799999.0
2005-02-09 19:44:00,86.867,86.88,86.842,86.85,917700001.0
2005-02-09 19:45:00,86.886,86.886,86.851,86.852,361000000.0
2005-02-09 19:46:00,86.851,86.893,86.844,86.857,608499997.0
2005-02-09 19:47:00,86.851,86.869,86.822,86.857,292199995.0
2005-02-09 19:48:00,86.833,86.876,86.826,86.876,1121499993.0
2005-02-09 19:49:00,86.864,86.864,86.791,86.827,840500005.0
2005-02-09 19:50:00,86.835,86.846,86.818,86.823,690999996.0
2005-02-09 19:51:00,86.846,86.846,86.81,86.822,454199998.0
2005-02-09 19:52:00,86.82,86.875,86.808,86.852,414700002.0
2005-02-09 19:53:00,86.846,86.863,86.833,86.862,751399995.0
2005-02-09 19:54:00,86.855,86.889,86.843,86.889,734999996.0
2005-02-09 19:55:00,86.887,86.893,86.85,86.86,290199999.0
2005-02-09 19:56:00,86.861,86.877,86.835,86.863,567099996.0
2005-02-09 19:57:00,86.86,86.86,86.816,86.843,656699999.0
2005-02-09 19:58:00,86.832,86.876,86.832,86.868,900799998.0
2005-02-09 19:59:00,86.866,86.885,86.837,86.885,636299994.0
2005-02-09 20:00:00,86.86,86.884,86.85,86.872,453200003.0
2005-02-09 20:01:00,86.865,86.888,86.841,86.86,402299995.0
2005-02-09 20:02:00,86.883,86.9,86.87,86.885,532100004.0
2005-02-09 20:03:00,86.887,86.904,86.872,86.88,475399999.0
2005-02-09 20:04:00,86.887,86.91,86.868,86.91,453699995.0
2005-02-09 20:05:00,86.883,86.901,86.877,86.891,593799999.0
2005-02-09 20:06:00,86.876,86.909,86.866,86.887,534900000.0
2005-02-09 20:07:00,86.888,86.905,86.848,86.859,475100003.0
2005-02-09 20:08:00,86.887,86.887,86.841,86.85,638900001.0
2005-02-09 20:09:00,86.864,86.9,86.863,86.885,544299999.0
2005-02-09 20:10:00,86.913,86.925,86.897,86.904,642499999.0
2005-02-09 20:11:00,86.922,86.931,86.878,86.91,1333300000.0
2005-02-09 20:12:00,86.894,86.95,86.892,86.918,1653399994.0
2005-02-09 20:13:00,86.925,86.938,86.911,86.917,1180799987.0
2005-02-09 20:14:00,86.893,86.918,86.881,86.893,549599996.0
2005-02-09 20:15:00,86.901,86.91,86.872,86.872,826699999.0
2005-02-09 20:16:00,86.9,86.919,86.88,86.899,1241999996.0
2005-02-09 20:17:00,86.874,86.928,86.874,86.925,285900002.0
2005-02-09 20:18:00,86.916,86.933,86.896,86.912,296200000.0
2005-02-09 20:19:00,86.916,86.948,86.896,86.935,1548499997.0
2005-02-09 20:20:00,86.941,86.943,86.908,86.916,1418399995.0
2005-02-09 20:21:00,86.936,86.946,86.896,86.896,402300004.0
2005-02-09 20:22:00,86.908,86.922,86.876,86.889,1095500004.0
2005-02-09 20:23:00,86.894,86.908,86.875,86.903,798499999.0
2005-02-09 20:24:00,86.901,86.914,86.874,86.896,425900000.0
2005-02-09 20:25:00,86.91,86.927,86.878,86.888,646799997.0
2005-02-09 20:26:00,86.896,86.929,86.887,86.925,470000003.0
2005-02-09 20:27:00,86.926,86.939,86.9,86.921,1151199997.0
2005-02-09 20:28:00,86.906,86.931,86.894,86.894,1972099981.0
2005-02-09 20:29:00,86.91,86.91,86.91,86.91,1661700008.0
2005-02-09 20:30:00,86.92,86.92,86.92,86.92,1661700008.0
2005-02-09 20:31:00,86.901,86.916,86.882,86.915,1661700008.0
2005-02-09 20:32:00,86.9,86.924,86.886,86.903,2100599990.0
2005-02-09 20:33:00,86.906,86.92,86.874,86.895,546999994.0
2005-02-09 20:34:00,86.889,86.91,86.882,86.897,363600000.0
2005-02-09 20:35:00,86.882,86.911,86.876,86.9,715199999.0
2005-02-09 20:36:00,86.873,86.907,86.873,86.894,433100000.0
2005-02-09 20:37:00,86.89,86.902,86.869,86.879,468600000.0
2005-02-09 20:38:00,86.897,86.897,86.866,86.875,1219699993.0
2005-02-09 20:39:00,86.878,86.898,86.867,86.888,1182099998.0
2005-02-09 20:40:00,86.891,86.904,86.871,86.879,2013800003.0
2005-02-09 20:41:00,86.878,86.899,86.848,86.883,948999994.0
2005-02-09 20:42:00,86.881,86.896,86.863,86.895,939000003.0
2005-02-09 20:43:00,86.899,86.916,86.852,86.852,623600004.0
2005-02-09 20:44:00,86.874,86.894,86.843,86.862,1310900000.0
2005-02-09 20:45:00,86.853,86.894,86.839,86.849,1063599993.0
2005-02-09 20:46:00,86.868,86.89,86.854,86.872,903199993.0
2005-02-09 20:47:00,86.867,86.894,86.852,86.887,1382299994.0
2005-02-09 20:48:00,86.876,86.898,86.862,86.892,775300000.0
2005-02-09 20:49:00,86.89,86.89,86.863,86.872,712999996.0
2005-02-09 20:50:00,86.881,86.89,86.853,86.856,901100000.0
2005-02-09 20:51:00,86.886,86.911,86.866,86.88,673199993.0
2005-02-09 20:52:00,86.897,86.928,86.879,86.902,524900000.0
2005-02-09 20:53:00,86.892,86.92,86.881,86.907,1902899986.0
2005-02-09 20:54:00,86.908,86.915,86.872,86.89,382299996.0
2005-02-09 20:55:00,86.873,86.896,86.852,86.882,859199987.0
2005-02-09 20:56:00,86.881,86.901,86.842,86.846,936399995.0
2005-02-09 20:57:00,86.833,86.869,86.828,86.837,1534599991.0
2005-02-09 20:58:00,86.83,86.83,86.83,86.83,2134000006.0
2005-02-09 20:59:00,86.84,86.85,86.84,86.85,2134000006.0
2005-02-09 21:00:00,86.84,86.875,86.818,86.861,2134000006.0
2005-02-09 21:01:00,86.89,86.89,86.89,86.89,818500000.0
2005-02-09 21:02:00,86.842,86.859,86.832,86.853,818500000.0
2005-02-09 21:03:00,86.837,86.867,86.828,86.861,515899993.0
2005-02-09 21:04:00,86.845,86.869,86.83,86.857,469400001.0
2005-02-09 21:05:00,86.855,86.88,86.822,86.864,409099995.0
2005-02-09 21:06:00,86.851,86.901,86.843,86.878,532599993.0
2005-02-09 21:07:00,86.868,86.895,86.842,86.877,494699999.0
2005-02-09 21:08:00,86.867,86.887,86.842,86.882,719199995.0
2005-02-09 21:09:00,86.893,86.914,86.881,86.888,306899999.0
2005-02-09 21:10:00,86.903,86.911,86.883,86.892,501599993.0
2005-02-09 21:11:00,86.912,86.914,86.879,86.879,353700004.0
2005-02-09 21:12:00,86.904,86.927,86.883,86.906,489600009.0
2005-02-09 21:13:00,86.898,86.922,86.884,86.911,1108900005.0
2005-02-09 21:14:00,86.898,86.928,86.874,86.898,1129299996.0
2005-02-09 21:15:00,86.899,86.904,86.862,86.871,1118499996.0
2005-02-09 21:16:00,86.862,86.897,86.852,86.886,668899993.0
2005-02-09 21:17:00,86.902,86.903,86.866,86.874,1502399994.0
2005-02-09 21:18:00,86.875,86.904,86.853,86.902,684699993.0
2005-02-09 21:19:00,86.89,86.919,86.874,86.899,976299993.0
2005-02-09 21:20:00,86.907,86.924,86.875,86.875,1680099993.0
2005-02-09 21:21:00,86.88,86.888,86.849,86.849,1820699998.0
2005-02-09 21:22:00,86.875,86.898,86.858,86.887,1570999985.0
2005-02-09 21:23:00,86.885,86.904,86.863,86.891,729700000.0
2005-02-09 21:24:00,86.891,86.914,86.861,86.908,668099996.0
2005-02-09 21:25:00,86.859,86.899,86.859,86.885,1392699987.0
2005-02-09 21:26:00,86.9,86.9,86.867,86.867,629599996.0
2005-02-09 21:27:00,86.887,86.908,86.873,86.892,387500004.0
2005-02-09 21:28:00,86.895,86.9,86.875,86.888,333799999.0
2005-02-09 21:29:00,86.88,86.891,86.85,86.886,738899993.0
2005-02-09 21:30:00,86.878,86.9,86.843,86.871,424599996.0
2005-02-09 21:31:00,86.892,86.902,86.872,86.878,345600005.0
2005-02-09 21:32:00,86.915,86.915,86.873,86.887,1577799998.0
2005-02-09 21:33:00,86.863,86.888,86.846,86.857,271499998.0
2005-02-09 21:34:00,86.869,86.877,86.84,86.845,605000004.0
2005-02-09 21:35:00,86.896,86.896,86.869,86.877,450400006.0
2005-02-09 21:36:00,86.882,86.89,86.864,86.867,149000001.0
2005-02-09 21:37:00,86.861,86.895,86.846,86.879,357999998.0
2005-02-09 21:38:00,86.876,86.903,86.865,86.889,412199998.0
2005-02-09 21:39:00,86.858,86.88,86.842,86.856,175199998.0
2005-02-09 21:40:00,86.851,86.868,86.826,86.855,468500003.0
2005-02-09 21:41:00,86.84,86.881,86.817,86.835,386299997.0
2005-02-09 21:42:00,86.829,86.852,86.812,86.831,828600003.0
2005-02-09 21:43:00,86.837,86.843,86.798,86.798,728599989.0
2005-02-09 21:44:00,86.823,86.826,86.792,86.805,1376499989.0
2005-02-09 21:45:00,86.812,86.821,86.766,86.783,932900007.0
2005-02-09 21:46:00,86.813,86.833,86.773,86.799,603799999.0
2005-02-09 21:47:00,86.81,86.839,86.798,86.8,838000002.0
2005-02-09 21:48:00,86.834,86.834,86.808,86.81,279399997.0
2005-02-09 21:49:00,86.845,86.845,86.789,86.816,619700002.0
2005-02-09 21:50:00,86.828,86.831,86.809,86.818,107400000.0
2005-02-09 21:51:00,86.815,86.868,86.815,86.831,428700000.0
2005-02-09 21:52:00,86.849,86.855,86.797,86.826,590300003.0
2005-02-09 21:53:00,86.844,86.849,86.809,86.811,301199998.0
2005-02-09 21:54:00,86.827,86.845,86.824,86.845,277399998.0
2005-02-09 21:55:00,86.813,86.847,86.813,86.847,264000000.0
2005-02-09 21:56:00,86.84,86.841,86.789,86.789,724000005.0
2005-02-09 21:57:00,86.812,86.838,86.809,86.819,171200001.0
2005-02-09 21:58:00,86.793,86.821,86.786,86.806,299799993.0
2005-02-09 21:59:00,86.821,86.833,86.776,86.813,656600006.0
2005-02-09 22:00:00,86.818,86.852,86.812,86.841,561800003.0
2005-02-09 22:01:00,86.848,86.87,86.831,86.858,936999995.0
2005-02-09 22:02:00,86.854,86.86,86.818,86.827,1423299999.0
2005-02-09 22:03:00,86.831,86.877,86.831,86.852,406099995.0
2005-02-09 22:04:00,86.867,86.872,86.831,86.843,603999993.0
2005-02-09 22:05:00,86.844,86.864,86.818,86.829,356200004.0
2005-02-09 22:06:00,86.829,86.856,86.828,86.833,233999996.0
2005-02-09 22:07:00,86.851,86.874,86.839,86.847,193000004.0
2005-02-09 22:08:00,86.843,86.856,86.822,86.826,288400000.0
2005-02-09 22:09:00,86.857,86.867,86.833,86.836,295900001.0
2005-02-09 22:10:00,86.843,86.869,86.824,86.824,200299998.0
2005-02-09 22:11:00,86.838,86.865,86.823,86.837,403600000.0
2005-02-09 22:12:00,86.835,86.851,86.797,86.83,388699998.0
2005-02-09 22:13:00,86.833,86.85,86.809,86.833,386599998.0
2005-02-09 22:14:00,86.837,86.863,86.825,86.844,325799998.0
2005-02-09 22:15:00,86.854,86.857,86.831,86.835,481800001.0
2005-02-09 22:16:00,86.829,86.852,86.812,86.83,479099998.0
2005-02-09 22:17:00,86.823,86.85,86.822,86.842,212299997.0
2005-02-09 22:18:00,86.839,86.862,86.825,86.836,286200000.0
2005-02-09 22:19:00,86.848,86.853,86.819,86.819,250499997.0
2005-02-09 22:20:00,86.86,86.866,86.836,86.842,252000000.0
2005-02-09 22:21:00,86.822,86.848,86.809,86.817,181600001.0
2005-02-09 22:22:00,86.828,86.838,86.801,86.801,391800004.0
2005-02-09 22:23:00,86.821,86.832,86.804,86.806,230399997.0
2005-02-09 22:24:00,86.816,86.816,86.782,86.807,200100004.0
2005-02-09 22:25:00,86.766,86.817,86.766,86.817,212900001.0
2005-02-09 22:26:00,86.798,86.828,86.796,86.798,267900002.0
2005-02-09 22:27:00,86.812,86.828,86.784,86.805,831099989.0
2005-02-09 22:28:00,86.83,86.83,86.795,86.795,305499998.0
2005-02-09 22:29:00,86.821,86.824,86.778,86.778,300099999.0
2005-02-09 22:30:00,86.805,86.833,86.804,86.814,498499997.0
2005-02-09 22:31:00,86.814,86.843,86.814,86.838,68700000.0
2005-02-09 22:32:00,86.832,86.848,86.812,86.829,235999998.0
2005-02-09 22:33:00,86.835,86.862,86.833,86.859,363099994.0
2005-02-09 22:34:00,86.827,86.848,86.8,86.811,442799998.0
2005-02-09 22:35:00,86.852,86.852,86.82,86.821,370800001.0
2005-02-09 22:36:00,86.822,86.84,86.788,86.815,412500004.0
2005-02-09 22:37:00,86.815,86.835,86.799,86.818,172000000.0
2005-02-09 22:38:00,86.818,86.837,86.8,86.81,191099998.0
2005-02-09 22:39:00,86.826,86.845,86.803,86.822,335599998.0
2005-02-09 22:40:00,86.836,86.893,86.826,86.862,478099998.0
2005-02-09 22:41:00,86.862,86.883,86.855,86.876,287399995.0
2005-02-09 22:42:00,86.881,86.881,86.841,86.849,236700003.0
2005-02-09 22:43:00,86.85,86.876,86.833,86.846,607999998.0
2005-02-09 22:44:00,86.848,86.876,86.84,86.868,527299999.0
2005-02-09 22:45:00,86.875,86.881,86.835,86.857,354300001.0
2005-02-09 22:46:00,86.88,86.887,86.852,86.867,365599998.0
2005-02-09 22:47:00,86.854,86.875,86.848,86.875,332600002.0
2005-02-09 22:48:00,86.827,86.88,86.823,86.846,715299999.0
2005-02-09 22:49:00,86.851,86.876,86.83,86.84,516399993.0
2005-02-09 22:50:00,86.863,86.863,86.814,86.814,240600000.0
2005-02-09 22:51:00,86.83,86.849,86.814,86.849,638399998.0
2005-02-09 22:52:00,86.849,86.853,86.828,86.828,163999999.0
2005-02-09 22:53:00,86.834,86.86,86.818,86.85,410899996.0
2005-02-09 22:54:00,86.834,86.849,86.817,86.822,331200001.0
2005-02-09 22:55:00,86.832,86.84,86.8,86.805,435099997.0
2005-02-09 22:56:00,86.794,86.822,86.788,86.821,185099999.0
2005-02-09 22:57:00,86.801,86.819,86.776,86.815,315600000.0
2005-02-09 22:58:00,86.814,86.833,86.771,86.774,399700001.0
2005-02-09 22:59:00,86.817,86.817,86.75,86.758,266599995.0
2005-02-09 23:00:00,86.823,86.839,86.811,86.831,217699997.0
2005-02-09 23:01:00,86.813,86.818,86.79,86.797,131200000.0
2005-02-09 23:02:00,86.825,86.828,86.803,86.813,191300000.0
2005-02-09 23:03:00,86.805,86.825,86.8,86.82,217700001.0
2005-02-09 23:04:00,86.805,86.81,86.782,86.788,56299998.0
2005-02-09 23:05:00,86.831,86.831,86.799,86.824,179599999.0
2005-02-09 23:06:00,86.789,86.825,86.778,86.825,318500001.0
2005-02-09 23:07:00,86.791,86.818,86.777,86.803,249600000.0
2005-02-09 23:08:00,86.813,86.813,86.786,86.79,427400001.0
2005-02-09 23:09:00,86.817,86.817,86.771,86.771,143700000.0
2005-02-09 23:10:00,86.801,86.801,86.777,86.777,72199999.0
2005-02-09 23:11:00,86.775,86.795,86.772,86.793,317800000.0
2005-02-09 23:12:00,86.793,86.806,86.772,86.791,207700002.0
2005-02-09 23:13:00,86.777,86.796,86.767,86.771,147199999.0
2005-02-09 23:14:00,86.796,86.807,86.769,86.791,269599997.0
2005-02-09 23:15:00,86.794,86.815,86.794,86.815,82699999.0
2005-02-09 23:16:00,86.796,86.813,86.778,86.798,302600000.0
2005-02-09 23:17:00,86.797,86.832,86.793,86.813,204399996.0
2005-02-09 23:18:00,86.798,86.812,86.772,86.779,223899998.0
2005-02-09 23:19:00,86.771,86.794,86.762,86.767,244899999.0
2005-02-09 23:20:00,86.801,86.813,86.785,86.798,207599999.0
2005-02-09 23:21:00,86.8,86.8,86.76,86.764,193599998.0
2005-02-09 23:22:00,86.77,86.797,86.77,86.793,133900001.0
2005-02-09 23:23:00,86.781,86.797,86.767,86.796,257400001.0
2005-02-09 23:24:00,86.788,86.801,86.776,86.792,335700005.0
2005-02-09 23:25:00,86.807,86.81,86.773,86.782,374099999.0
2005-02-09 23:26:00,86.785,86.805,86.78,86.802,189599999.0
2005-02-09 23:27:00,86.758,86.78,86.74,86.748,347999996.0
2005-02-09 23:28:00,86.752,86.759,86.732,86.745,202599997.0
2005-02-09 23:29:00,86.755,86.755,86.705,86.705,321400002.0
2005-02-09 23:30:00,86.732,86.756,86.723,86.756,96400000.0
2005-02-09 23:31:00,86.744,86.764,86.734,86.751,252000003.0
2005-02-09 23:32:00,86.768,86.798,86.741,86.773,264600004.0
2005-02-09 23:33:00,86.769,86.78,86.749,86.78,281700004.0
2005-02-09 23:34:00,86.77,86.787,86.749,86.776,304199999.0
2005-02-09 23:35:00,86.775,86.792,86.734,86.762,305499995.0
2005-02-09 23:36:00,86.774,86.774,86.736,86.736,147599999.0
2005-02-09 23:37:00,86.775,86.79,86.76,86.772,225400000.0
2005-02-09 23:38:00,86.782,86.782,86.729,86.745,213299998.0
2005-02-09 23:39:00,86.791,86.801,86.76,86.775,158399999.0
2005-02-09 23:40:00,86.789,86.79,86.765,86.77,194300003.0
2005-02-09 23:41:00,86.749,86.805,86.749,86.805,171599998.0
2005-02-09 23:42:00,86.775,86.794,86.763,86.794,269799995.0
2005-02-09 23:43:00,86.767,86.788,86.762,86.788,233200001.0
2005-02-09 23:44:00,86.746,86.787,86.738,86.787,315600003.0
2005-02-09 23:45:00,86.745,86.769,86.739,86.753,26500000.0
2005-02-09 23:46:00,86.749,86.792,86.744,86.792,241399995.0
2005-02-09 23:47:00,86.788,86.801,86.774,86.801,152599999.0
2005-02-09 23:48:00,86.788,86.811,86.785,86.811,217700000.0
2005-02-09 23:49:00,86.789,86.806,86.781,86.785,215699998.0
2005-02-09 23:50:00,86.789,86.809,86.764,86.792,200600000.0
2005-02-09 23:51:00,86.77,86.794,86.749,86.788,237499998.0
2005-02-09 23:52:00,86.811,86.822,86.792,86.809,344900008.0
2005-02-09 23:53:00,86.809,86.823,86.804,86.82,161100000.0
2005-02-09 23:54:00,86.798,86.818,86.78,86.796,247700001.0
2005-02-09 23:55:00,86.804,86.814,86.785,86.794,129300000.0
2005-02-09 23:56:00,86.821,86.824,86.794,86.794,230999995.0
2005-02-09 23:57:00,86.779,86.797,86.76,86.797,235700002.0
2005-02-09 23:58:00,86.802,86.802,86.765,86.778,305300000.0
2005-02-09 23:59:00,86.769,86.791,86.755,86.755,204300005.0
2005-02-10 00:00:00,86.765,86.782,86.756,86.778,296900000.0
2005-02-10 00:01:00,86.755,86.777,86.733,86.753,196300000.0
2005-02-10 00:02:00,86.781,86.785,86.751,86.767,147099999.0
2005-02-10 00:03:00,86.776,86.788,86.755,86.773,229600000.0
2005-02-10 00:04:00,86.756,86.778,86.741,86.772,353999992.0
2005-02-10 00:05:00,86.774,86.795,86.744,86.795,262099999.0
2005-02-10 00:06:00,86.769,86.79,86.757,86.79,258699999.0
2005-02-10 00:07:00,86.789,86.798,86.754,86.763,203100001.0
2005-02-10 00:08:00,86.798,86.799,86.773,86.788,264799993.0
2005-02-10 00:09:00,86.751,86.776,86.738,86.767,254399994.0
2005-02-10 00:10:00,86.741,86.771,86.741,86.771,195400000.0
2005-02-10 00:11:00,86.765,86.765,86.728,86.735,177300002.0
2005-02-10 00:12:00,86.763,86.779,86.727,86.745,303200003.0
2005-02-10 00:13:00,86.734,86.761,86.732,86.752,260399998.0
2005-02-10 00:14:00,86.724,86.748,86.712,86.748,246500003.0
2005-02-10 00:15:00,86.723,86.747,86.723,86.747,139500001.0
2005-02-10 00:16:00,86.745,86.764,86.742,86.753,254099997.0
2005-02-10 00:17:00,86.759,86.762,86.734,86.735,355600002.0
2005-02-10 00:18:00,86.745,86.753,86.731,86.735,41500000.0
2005-02-10 00:19:00,86.765,86.789,86.744,86.784,341600002.0
2005-02-10 00:20:00,86.769,86.786,86.747,86.761,398900000.0
2005-02-10 00:21:00,86.735,86.755,86.725,86.749,190100001.0
2005-02-10 00:22:00,86.758,86.781,86.746,86.771,153000000.0
2005-02-10 00:23:00,86.759,86.795,86.742,86.795,317699993.0
2005-02-10 00:24:00,86.796,86.796,86.757,86.763,156100001.0
2005-02-10 00:25:00,86.803,86.817,86.78,86.802,62599999.0
2005-02-10 00:26:00,86.781,86.782,86.75,86.759,119899999.0
2005-02-10 00:27:00,86.794,86.802,86.77,86.77,315799998.0
2005-02-10 00:28:00,86.772,86.783,86.744,86.744,131100001.0
2005-02-10 00:29:00,86.776,86.792,86.747,86.78,328999997.0
2005-02-10 00:30:00,86.77,86.791,86.751,86.774,219500006.0
2005-02-10 00:31:00,86.787,86.802,86.762,86.788,202199997.0
2005-02-10 00:32:00,86.778,86.805,86.772,86.802,222700000.0
2005-02-10 00:33:00,86.781,86.798,86.76,86.796,240399999.0
2005-02-10 00:34:00,86.771,86.794,86.751,86.777,246399998.0
2005-02-10 00:35:00,86.777,86.798,86.777,86.785,228399999.0
2005-02-10 00:36:00,86.797,86.806,86.777,86.79,259200002.0
2005-02-10 00:37:00,86.78,86.802,86.768,86.778,283199998.0
2005-02-10 00:38:00,86.775,86.788,86.76,86.771,168800000.0
2005-02-10 00:39:00,86.794,86.81,86.771,86.779,181000002.0
2005-02-10 00:40:00,86.812,86.819,86.784,86.786,203899999.0
2005-02-10 00:41:00,86.796,86.804,86.765,86.781,202999997.0
2005-02-10 00:42:00,86.792,86.794,86.758,86.758,209900000.0
2005-02-10 00:43:00,86.758,86.789,86.758,86.789,61400002.0
2005-02-10 00:44:00,86.775,86.793,86.76,86.78,115700000.0
2005-02-10 00:45:00,86.739,86.762,86.719,86.743,224600001.0
2005-02-10 00:46:00,86.783,86.801,86.763,86.791,243000000.0
2005-02-10 00:47:00,86.788,86.803,86.764,86.789,390400006.0
2005-02-10 00:48:00,86.756,86.775,86.741,86.76,297899993.0
2005-02-10 00:49:00,86.744,86.771,86.744,86.755,216799996.0
2005-02-10 00:50:00,86.767,86.775,86.748,86.764,196199999.0
2005-02-10 00:51:00,86.742,86.798,86.742,86.798,245199999.0
2005-02-10 00:52:00,86.764,86.768,86.735,86.75,277899995.0
2005-02-10 00:53:00,86.757,86.776,86.75,86.776,111399999.0
2005-02-10 00:54:00,86.77,86.784,86.753,86.766,255100000.0
2005-02-10 00:55:00,86.757,86.789,86.745,86.789,278000000.0
2005-02-10 00:56:00,86.745,86.782,86.745,86.782,226600001.0
2005-02-10 00:57:00,86.783,86.783,86.754,86.768,215600002.0
2005-02-10 00:58:00,86.749,86.762,86.724,86.741,135500000.0
2005-02-10 00:59:00,86.786,86.786,86.752,86.759,285100001.0
2005-02-10 01:00:00,86.738,86.766,86.738,86.756,336700002.0
2005-02-10 01:01:00,86.727,86.773,86.725,86.761,305399997.0
2005-02-10 01:02:00,86.775,86.775,86.718,86.737,241299999.0
2005-02-10 01:03:00,86.76,86.777,86.745,86.765,192500003.0
2005-02-10 01:04:00,86.769,86.78,86.721,86.721,177299998.0
2005-02-10 01:05:00,86.745,86.745,86.709,86.714,164200003.0
2005-02-10 01:06:00,86.713,86.755,86.713,86.753,256900001.0
2005-02-10 01:07:00,86.697,86.741,86.697,86.729,264299998.0
2005-02-10 01:08:00,86.728,86.743,86.712,86.728,120600001.0
2005-02-10 01:09:00,86.74,86.766,86.728,86.75,155699998.0
2005-02-10 01:10:00,86.73,86.745,86.722,86.745,159900001.0
2005-02-10 01:11:00,86.737,86.755,86.726,86.744,301600003.0
2005-02-10 01:12:00,86.718,86.743,86.718,86.726,378799997.0
2005-02-10 01:13:00,86.734,86.763,86.733,86.752,253999999.0
2005-02-10 01:14:00,86.746,86.781,86.745,86.775,182300000.0
2005-02-10 01:15:00,86.777,86.781,86.754,86.775,234699999.0
2005-02-10 01:16:00,86.78,86.795,86.761,86.777,184299998.0
2005-02-10 01:17:00,86.773,86.802,86.76,86.784,207300001.0
2005-02-10 01:18:00,86.792,86.804,86.769,86.79,223600001.0
2005-02-10 01:19:00,86.808,86.811,86.778,86.788,190899999.0
2005-02-10 01:20:00,86.796,86.812,86.777,86.785,350400005.0
2005-02-10 01:21:00,86.778,86.813,86.773,86.805,168899999.0
2005-02-10 01:22:00,86.798,86.814,86.777,86.814,103000000.0
2005-02-10 01:23:00,86.8,86.847,86.8,86.847,92800001.0
2005-02-10 01:24:00,86.836,86.838,86.798,86.815,237400000.0
2005-02-10 01:25:00,86.803,86.82,86.795,86.814,161099997.0
2005-02-10 01:26:00,86.819,86.819,86.785,86.789,162099998.0
2005-02-10 01:27:00,86.796,86.819,86.784,86.806,326299995.0
2005-02-10 01:28:00,86.804,86.804,86.781,86.802,166599998.0
2005-02-10 01:29:00,86.767,86.801,86.745,86.772,341400001.0
2005-02-10 01:30:00,86.803,86.81,86.781,86.788,237099999.0
2005-02-10 01:31:00,86.788,86.82,86.778,86.806,106200000.0
2005-02-10 01:32:00,86.795,86.816,86.784,86.8,227699997.0
2005-02-10 01:33:00,86.798,86.818,86.781,86.799,173600003.0
2005-02-10 01:34:00,86.821,86.821,86.788,86.79,285399999.0
2005-02-10 01:35:00,86.779,86.806,86.768,86.792,168500002.0
2005-02-10 01:36:00,86.804,86.804,86.756,86.756,89500001.0
2005-02-10 01:37:00,86.79,86.807,86.767,86.785,271099999.0
2005-02-10 01:38:00,86.782,86.793,86.759,86.793,300800001.0
2005-02-10 01:39:00,86.751,86.773,86.74,86.758,279699998.0
2005-02-10 01:40:00,86.761,86.771,86.738,86.738,126999998.0
2005-02-10 01:41:00,86.738,86.768,86.723,86.727,284000004.0
2005-02-10 01:42:00,86.73,86.759,86.723,86.74,144200002.0
2005-02-10 01:43:00,86.75,86.76,86.73,86.745,185700001.0
2005-02-10 01:44:00,86.728,86.762,86.726,86.739,241000003.0
2005-02-10 01:45:00,86.758,86.772,86.744,86.768,352699998.0
2005-02-10 01:46:00,86.77,86.77,86.746,86.766,176400001.0
2005-02-10 01:47:00,86.746,86.766,86.733,86.752,135999999.0
2005-02-10 01:48:00,86.746,86.766,86.729,86.766,298600000.0
2005-02-10 01:49:00,86.741,86.746,86.716,86.726,223499996.0
2005-02-10 01:50:00,86.734,86.737,86.71,86.718,376000000.0
2005-02-10 01:51:00,86.728,86.738,86.709,86.709,185600000.0
2005-02-10 01:52:00,86.742,86.759,86.739,86.754,214000001.0
2005-02-10 01:53:00,86.72,86.742,86.697,86.727,263399999.0
2005-02-10 01:54:00,86.734,86.738,86.708,86.715,278899999.0
2005-02-10 01:55:00,86.721,86.736,86.7,86.711,66800000.0
2005-02-10 01:56:00,86.712,86.757,86.706,86.757,391400001.0
2005-02-10 01:57:00,86.741,86.765,86.727,86.731,326900003.0
2005-02-10 01:58:00,86.733,86.773,86.715,86.756,297000000.0
2005-02-10 01:59:00,86.76,86.774,86.748,86.774,323699999.0
2005-02-10 02:00:00,86.761,86.777,86.748,86.756,215400003.0
2005-02-10 02:01:00,86.775,86.787,86.746,86.762,277500001.0
2005-02-10 02:02:00,86.737,86.768,86.729,86.747,176099998.0
2005-02-10 02:03:00,86.773,86.788,86.758,86.762,248700001.0
2005-02-10 02:04:00,86.788,86.791,86.762,86.772,194699998.0
2005-02-10 02:05:00,86.772,86.803,86.772,86.803,224699999.0
2005-02-10 02:06:00,86.766,86.788,86.766,86.788,157400000.0
2005-02-10 02:07:00,86.792,86.793,86.768,86.776,169500001.0
2005-02-10 02:08:00,86.792,86.794,86.764,86.764,198800002.0
2005-02-10 02:09:00,86.766,86.806,86.759,86.768,338099998.0
2005-02-10 02:10:00,86.77,86.784,86.75,86.77,299300001.0
2005-02-10 02:11:00,86.759,86.795,86.741,86.773,284199999.0
2005-02-10 02:12:00,86.791,86.818,86.785,86.792,316599997.0
2005-02-10 02:13:00,86.784,86.798,86.752,86.752,228500001.0
2005-02-10 02:14:00,86.786,86.798,86.778,86.793,206699997.0
2005-02-10 02:15:00,86.788,86.791,86.753,86.753,349900003.0
2005-02-10 02:16:00,86.774,86.789,86.743,86.743,156199996.0
2005-02-10 02:17:00,86.764,86.786,86.756,86.786,165400000.0
2005-02-10 02:18:00,86.768,86.807,86.768,86.791,174400000.0
2005-02-10 02:19:00,86.767,86.805,86.767,86.805,128599999.0
2005-02-10 02:20:00,86.796,86.796,86.77,86.78,215799996.0
2005-02-10 02:21:00,86.803,86.803,86.769,86.769,96099999.0
2005-02-10 02:22:00,86.78,86.782,86.746,86.752,151899999.0
2005-02-10 02:23:00,86.774,86.778,86.746,86.765,261299996.0
2005-02-10 02:24:00,86.75,86.777,86.743,86.757,261700000.0
2005-02-10 02:25:00,86.761,86.761,86.727,86.73,272299999.0
2005-02-10 02:26:00,86.775,86.785,86.744,86.759,211299996.0
2005-02-10 02:27:00,86.787,86.788,86.749,86.749,154100000.0
2005-02-10 02:28:00,86.765,86.784,86.734,86.734,150099999.0
2005-02-10 02:29:00,86.732,86.769,86.732,86.769,286600002.0
2005-02-10 02:30:00,86.741,86.783,86.741,86.77,251300002.0
2005-02-10 02:31:00,86.735,86.754,86.713,86.723,202600002.0
2005-02-10 02:32:00,86.731,86.769,86.731,86.769,207599997.0
2005-02-10 02:33:00,86.777,86.781,86.749,86.761,348899999.0
2005-02-10 02:34:00,86.74,86.784,86.74,86.763,305900000.0
2005-02-10 02:35:00,86.753,86.781,86.737,86.749,267100002.0
2005-02-10 02:36:00,86.753,86.784,86.749,86.784,291900000.0
2005-02-10 02:37:00,86.784,86.787,86.75,86.764,308999998.0
2005-02-10 02:38:00,86.764,86.785,86.754,86.771,249900000.0
2005-02-10 02:39:00,86.756,86.775,86.754,86.76,78700000.0
2005-02-10 02:40:00,86.769,86.769,86.743,86.756,162400000.0
2005-02-10 02:41:00,86.776,86.792,86.764,86.773,340900002.0
2005-02-10 02:42:00,86.771,86.78,86.752,86.772,412099993.0
2005-02-10 02:43:00,86.751,86.787,86.751,86.774,181900001.0
2005-02-10 02:44:00,86.776,86.795,86.757,86.778,396900004.0
2005-02-10 02:45:00,86.751,86.786,86.75,86.766,226799997.0
2005-02-10 02:46:00,86.768,86.791,86.758,86.763,276499999.0
2005-02-10 02:47:00,86.748,86.784,86.742,86.784,144899998.0
2005-02-10 02:48:00,86.792,86.795,86.766,86.775,271700001.0
2005-02-10 02:49:00,86.78,86.795,86.761,86.777,309699999.0
2005-02-10 02:50:00,86.791,86.805,86.778,86.793,97699998.0
2005-02-10 02:51:00,86.763,86.798,86.763,86.796,117300001.0
2005-02-10 02:52:00,86.809,86.823,86.79,86.798,313200000.0
2005-02-10 02:53:00,86.808,86.826,86.788,86.811,241200000.0
2005-02-10 02:54:00,86.82,86.845,86.802,86.824,344999999.0
2005-02-10 02:55:00,86.845,86.865,86.828,86.845,186900000.0
2005-02-10 02:56:00,86.859,86.859,86.819,86.819,313999998.0
2005-02-10 02:57:00,86.808,86.826,86.783,86.806,304200001.0
2005-02-10 02:58:00,86.822,86.846,86.807,86.84,201100000.0
2005-02-10 02:59:00,86.842,86.849,86.819,86.822,406099995.0
2005-02-10 03:00:00,86.831,86.852,86.796,86.845,296799998.0
2005-02-10 03:01:00,86.85,86.855,86.828,86.828,231600004.0
2005-02-10 03:02:00,86.83,86.843,86.81,86.824,196599999.0
2005-02-10 03:03:00,86.817,86.847,86.817,86.847,111400000.0
2005-02-10 03:04:00,86.825,86.84,86.808,86.84,204399999.0
2005-02-10 03:05:00,86.847,86.847,86.818,86.818,235700000.0
2005-02-10 03:06:00,86.845,86.876,86.834,86.847,317599995.0
2005-02-10 03:07:00,86.849,86.868,86.844,86.847,310700005.0
2005-02-10 03:08:00,86.85,86.855,86.83,86.837,240499999.0
2005-02-10 03:09:00,86.829,86.856,86.829,86.856,236199999.0
2005-02-10 03:10:00,86.855,86.874,86.828,86.832,150300000.0
2005-02-10 03:11:00,86.847,86.864,86.827,86.849,195799997.0
2005-02-10 03:12:00,86.814,86.859,86.814,86.852,218899998.0
2005-02-10 03:13:00,86.827,86.851,86.815,86.816,397200003.0
2005-02-10 03:14:00,86.813,86.83,86.802,86.811,161199998.0
2005-02-10 03:15:00,86.808,86.831,86.795,86.802,252099998.0
2005-02-10 03:16:00,86.828,86.828,86.799,86.799,54299999.0
2005-02-10 03:17:00,86.817,86.817,86.786,86.808,224100004.0
2005-02-10 03:18:00,86.8,86.803,86.773,86.794,429400001.0
2005-02-10 03:19:00,86.775,86.791,86.769,86.791,127199999.0
2005-02-10 03:20:00,86.801,86.802,86.774,86.782,185699999.0
2005-02-10 03:21:00,86.783,86.797,86.762,86.775,462400003.0
2005-02-10 03:22:00,86.792,86.792,86.758,86.758,175200001.0
2005-02-10 03:23:00,86.806,86.806,86.779,86.78,137499999.0
2005-02-10 03:24:00,86.805,86.811,86.777,86.789,130699996.0
2005-02-10 03:25:00,86.78,86.814,86.78,86.811,245200001.0
2005-02-10 03:26:00,86.812,86.813,86.788,86.788,251000002.0
2005-02-10 03:27:00,86.803,86.81,86.785,86.805,239399997.0
2005-02-10 03:28:00,86.779,86.802,86.773,86.79,175700000.0
2005-02-10 03:29:00,86.815,86.815,86.785,86.786,194300000.0
2005-02-10 03:30:00,86.816,86.829,86.802,86.82,213699999.0
2005-02-10 03:31:00,86.796,86.816,86.782,86.784,295600002.0
2005-02-10 03:32:00,86.795,86.818,86.773,86.817,221399998.0
2005-02-10 03:33:00,86.802,86.834,86.796,86.829,353599994.0
2005-02-10 03:34:00,86.804,86.831,86.796,86.821,195400000.0
2005-02-10 03:35:00,86.813,86.83,86.812,86.825,273599995.0
2005-02-10 03:36:00,86.813,86.828,86.798,86.809,130899998.0
2005-02-10 03:37:00,86.821,86.845,86.816,86.837,209700001.0
2005-02-10 03:38:00,86.807,86.832,86.787,86.801,150500000.0
2005-02-10 03:39:00,86.802,86.843,86.792,86.792,262499999.0
2005-02-10 03:40:00,86.803,86.835,86.799,86.81,175600001.0
2005-02-10 03:41:00,86.811,86.811,86.783,86.801,161499998.0
2005-02-10 03:42:00,86.83,86.83,86.806,86.812,222900000.0
2005-02-10 03:43:00,86.79,86.805,86.78,86.8,207400001.0
2005-02-10 03:44:00,86.785,86.823,86.762,86.823,139399999.0
2005-02-10 03:45:00,86.789,86.806,86.771,86.794,191599997.0
2005-02-10 03:46:00,86.746,86.781,86.745,86.781,175599999.0
2005-02-10 03:47:00,86.791,86.793,86.762,86.762,163499998.0
2005-02-10 03:48:00,86.801,86.801,86.765,86.779,197100000.0
2005-02-10 03:49:00,86.817,86.817,86.781,86.785,363600001.0
2005-02-10 03:50:00,86.784,86.8,86.766,86.784,134599998.0
2005-02-10 03:51:00,86.801,86.818,86.787,86.808,230800000.0
2005-02-10 03:52:00,86.78,86.799,86.774,86.785,302999998.0
2005-02-10 03:53:00,86.753,86.78,86.753,86.776,240800003.0
2005-02-10 03:54:00,86.756,86.774,86.742,86.773,289599995.0
2005-02-10 03:55:00,86.771,86.793,86.771,86.793,78599999.0
2005-02-10 03:56:00,86.77,86.783,86.767,86.782,110500000.0
2005-02-10 03:57:00,86.762,86.781,86.742,86.742,112900000.0
2005-02-10 03:58:00,86.779,86.792,86.744,86.744,220199998.0
2005-02-10 03:59:00,86.78,86.788,86.741,86.765,302400002.0
2005-02-10 04:00:00,86.76,86.786,86.755,86.783,149899998.0
2005-02-10 04:01:00,86.793,86.795,86.774,86.778,152700000.0
2005-02-10 04:02:00,86.751,86.785,86.751,86.763,82499999.0
2005-02-10 04:03:00,86.775,86.791,86.759,86.772,154199997.0
2005-02-10 04:04:00,86.763,86.805,86.763,86.79,212299999.0
2005-02-10 04:05:00,86.779,86.795,86.756,86.784,189199999.0
2005-02-10 04:06:00,86.748,86.788,86.748,86.78,194000003.0
2005-02-10 04:07:00,86.785,86.785,86.756,86.756,47499999.0
2005-02-10 04:08:00,86.759,86.778,86.741,86.766,233199997.0
2005-02-10 04:09:00,86.763,86.784,86.748,86.765,277999998.0
2005-02-10 04:10:00,86.757,86.783,86.751,86.772,265699998.0
2005-02-10 04:11:00,86.743,86.768,86.73,86.755,268599998.0
2005-02-10 04:12:00,86.762,86.762,86.737,86.756,206000001.0
2005-02-10 04:13:00,86.719,86.745,86.714,86.745,152100003.0
2005-02-10 04:14:00,86.731,86.741,86.713,86.719,231300001.0
2005-02-10 04:15:00,86.718,86.756,86.718,86.756,147699997.0
2005-02-10 04:16:00,86.743,86.76,86.731,86.733,202999999.0
2005-02-10 04:17:00,86.741,86.758,86.724,86.758,194599998.0
2005-02-10 04:18:00,86.754,86.754,86.725,86.725,242300003.0
2005-02-10 04:19:00,86.742,86.742,86.701,86.71,232100000.0
2005-02-10 04:20:00,86.719,86.734,86.692,86.705,384000003.0
2005-02-10 04:21:00,86.715,86.727,86.698,86.718,216399998.0
2005-02-10 04:22:00,86.698,86.738,86.698,86.738,249399997.0
2005-02-10 04:23:00,86.729,86.738,86.705,86.731,174699999.0
2005-02-10 04:24:00,86.746,86.746,86.722,86.728,171399997.0
2005-02-10 04:25:00,86.765,86.772,86.741,86.75,210099998.0
2005-02-10 04:26:00,86.749,86.773,86.74,86.746,176299999.0
2005-02-10 04:27:00,86.769,86.795,86.769,86.793,73799999.0
2005-02-10 04:28:00,86.783,86.788,86.769,86.785,287300003.0
2005-02-10 04:29:00,86.766,86.783,86.763,86.766,141599998.0
2005-02-10 04:30:00,86.759,86.783,86.753,86.757,242499999.0
2005-02-10 04:31:00,86.754,86.771,86.742,86.753,124299998.0
2005-02-10 04:32:00,86.725,86.731,86.699,86.73,328800001.0
2005-02-10 04:33:00,86.731,86.755,86.731,86.755,207499999.0
2005-02-10 04:34:00,86.75,86.759,86.733,86.739,177600003.0
2005-02-10 04:35:00,86.772,86.772,86.742,86.757,216399999.0
2005-02-10 04:36:00,86.744,86.764,86.744,86.764,72799998.0
2005-02-10 04:37:00,86.769,86.784,86.753,86.753,214100000.0
2005-02-10 04:38:00,86.761,86.77,86.74,86.763,275400000.0
2005-02-10 04:39:00,86.763,86.771,86.747,86.748,174100001.0
2005-02-10 04:40:00,86.748,86.767,86.744,86.757,178699998.0
2005-02-10 04:41:00,86.745,86.773,86.744,86.77,194200000.0
2005-02-10 04:42:00,86.781,86.786,86.755,86.766,251699993.0
2005-02-10 04:43:00,86.76,86.774,86.743,86.754,302000001.0
2005-02-10 04:44:00,86.77,86.789,86.754,86.755,302800001.0
2005-02-10 04:45:00,86.77,86.784,86.758,86.76,214399999.0
2005-02-10 04:46:00,86.735,86.781,86.735,86.78,196399996.0
2005-02-10 04:47:00,86.781,86.781,86.743,86.743,75799999.0
2005-02-10 04:48:00,86.765,86.79,86.742,86.778,276400002.0
2005-02-10 04:49:00,86.767,86.79,86.757,86.79,252300000.0
2005-02-10 04:50:00,86.77,86.788,86.757,86.762,270900001.0
2005-02-10 04:51:00,86.793,86.8,86.762,86.762,153300000.0
2005-02-10 04:52:00,86.776,86.788,86.757,86.771,266100002.0
2005-02-10 04:53:00,86.78,86.792,86.762,86.775,238799999.0
2005-02-10 04:54:00,86.789,86.804,86.764,86.777,213800002.0
2005-02-10 04:55:00,86.772,86.797,86.764,86.777,221999997.0
2005-02-10 04:56:00,86.775,86.8,86.765,86.77,243299998.0
2005-02-10 04:57:00,86.797,86.8,86.755,86.774,229000001.0
2005-02-10 04:58:00,86.792,86.792,86.763,86.772,243099997.0
2005-02-10 04:59:00,86.775,86.798,86.758,86.775,188699999.0
2005-02-10 05:00:00,86.762,86.787,86.752,86.775,208900001.0
2005-02-10 05:01:00,86.8,86.8,86.761,86.783,225699998.0
2005-02-10 05:02:00,86.759,86.791,86.744,86.791,319700000.0
2005-02-10 05:03:00,86.777,86.815,86.773,86.804,246000001.0
2005-02-10 05:04:00,86.796,86.818,86.775,86.783,139799997.0
2005-02-10 05:05:00,86.777,86.822,86.777,86.817,219200001.0
2005-02-10 05:06:00,86.791,86.807,86.776,86.801,229400001.0
2005-02-10 05:07:00,86.789,86.819,86.782,86.805,271900003.0
2005-02-10 05:08:00,86.816,86.816,86.778,86.796,156200000.0
2005-02-10 05:09:00,86.783,86.803,86.764,86.801,234999999.0
2005-02-10 05:10:00,86.806,86.806,86.774,86.784,196899999.0
2005-02-10 05:11:00,86.806,86.818,86.778,86.804,256699999.0
2005-02-10 05:12:00,86.799,86.827,86.796,86.796,89499999.0
2005-02-10 05:13:00,86.801,86.82,86.788,86.788,209699998.0
2005-02-10 05:14:00,86.8,86.807,86.779,86.793,220099999.0
2005-02-10 05:15:00,86.806,86.806,86.768,86.768,119400000.0
2005-02-10 05:16:00,86.767,86.803,86.76,86.785,222100003.0
2005-02-10 05:17:00,86.777,86.79,86.763,86.764,210899995.0
2005-02-10 05:18:00,86.8,86.8,86.761,86.768,373799998.0
2005-02-10 05:19:00,86.764,86.793,86.755,86.793,272699999.0
2005-02-10 05:20:00,86.785,86.79,86.758,86.771,127299999.0
2005-02-10 05:21:00,86.781,86.795,86.765,86.782,198900003.0
2005-02-10 05:22:00,86.761,86.794,86.761,86.766,208300000.0
2005-02-10 05:23:00,86.766,86.793,86.762,86.779,250900001.0
2005-02-10 05:24:00,86.755,86.79,86.755,86.79,192399999.0
2005-02-10 05:25:00,86.793,86.793,86.753,86.773,221100001.0
2005-02-10 05:26:00,86.801,86.824,86.795,86.812,270999999.0
2005-02-10 05:27:00,86.799,86.823,86.797,86.815,300499999.0
2005-02-10 05:28:00,86.811,86.837,86.793,86.793,251600000.0
2005-02-10 05:29:00,86.848,86.861,86.827,86.835,301200001.0
2005-02-10 05:30:00,86.84,86.861,86.82,86.835,193899998.0
2005-02-10 05:31:00,86.834,86.857,86.832,86.84,221499998.0
2005-02-10 05:32:00,86.847,86.854,86.82,86.82,185599996.0
2005-02-10 05:33:00,86.824,86.838,86.793,86.835,266700000.0
2005-02-10 05:34:00,86.821,86.83,86.8,86.816,246299995.0
2005-02-10 05:35:00,86.831,86.831,86.802,86.807,150399998.0
2005-02-10 05:36:00,86.828,86.839,86.801,86.82,241799997.0
2005-02-10 05:37:00,86.823,86.833,86.808,86.833,187900000.0
2005-02-10 05:38:00,86.822,86.842,86.811,86.827,218099998.0
2005-02-10 05:39:00,86.814,86.831,86.803,86.818,237699999.0
2005-02-10 05:40:00,86.81,86.845,86.796,86.809,270299995.0
2005-02-10 05:41:00,86.798,86.837,86.798,86.837,161300001.0
2005-02-10 05:42:00,86.833,86.854,86.815,86.834,130699999.0
2005-02-10 05:43:00,86.866,86.874,86.837,86.858,106499999.0
2005-02-10 05:44:00,86.85,86.875,86.829,86.84,143399996.0
2005-02-10 05:45:00,86.849,86.858,86.833,86.845,206199999.0
2005-02-10 05:46:00,86.834,86.845,86.819,86.828,247699997.0
2005-02-10 05:47:00,86.805,86.85,86.759,86.83,154700000.0
2005-02-10 05:48:00,86.821,86.837,86.788,86.801,133199996.0
2005-02-10 05:49:00,86.8,86.823,86.795,86.818,315299998.0
2005-02-10 05:50:00,86.795,86.814,86.778,86.787,108999997.0
2005-02-10 05:51:00,86.807,86.824,86.777,86.813,107199999.0
2005-02-10 05:52:00,86.805,86.821,86.784,86.801,204100001.0
2005-02-10 05:53:00,86.826,86.826,86.801,86.809,333200001.0
2005-02-10 05:54:00,86.808,86.826,86.796,86.797,257700000.0
2005-02-10 05:55:00,86.782,86.821,86.782,86.805,293300002.0
2005-02-10 05:56:00,86.832,86.848,86.815,86.837,368999995.0
2005-02-10 05:57:00,86.836,86.836,86.808,86.81,191600001.0
2005-02-10 05:58:00,86.806,86.825,86.791,86.808,87999998.0
2005-02-10 05:59:00,86.838,86.838,86.811,86.811,98100001.0
2005-02-10 06:00:00,86.838,86.841,86.807,86.822,261299998.0
2005-02-10 06:01:00,86.819,86.845,86.812,86.817,311899996.0
2005-02-10 06:02:00,86.819,86.84,86.802,86.815,121999999.0
2005-02-10 06:03:00,86.827,86.849,86.82,86.849,130499999.0
2005-02-10 06:04:00,86.835,86.863,86.833,86.835,392300000.0
2005-02-10 06:05:00,86.854,86.87,86.824,86.824,286999999.0
2005-02-10 06:06:00,86.852,86.884,86.835,86.867,304899995.0
2005-02-10 06:07:00,86.871,86.871,86.814,86.859,208300002.0
2005-02-10 06:08:00,86.839,86.873,86.829,86.873,265199999.0
2005-02-10 06:09:00,86.841,86.885,86.838,86.885,219900002.0
2005-02-10 06:10:00,86.854,86.881,86.835,86.851,135499999.0
2005-02-10 06:11:00,86.868,86.891,86.834,86.876,273999996.0
2005-02-10 06:12:00,86.868,86.894,86.853,86.868,344000001.0
2005-02-10 06:13:00,86.885,86.894,86.85,86.863,424099998.0
2005-02-10 06:14:00,86.825,86.846,86.816,86.828,145399998.0
2005-02-10 06:15:00,86.804,86.851,86.804,86.85,288299996.0
2005-02-10 06:16:00,86.857,86.878,86.847,86.863,74500000.0
2005-02-10 06:17:00,86.849,86.882,86.849,86.881,320800001.0
2005-02-10 06:18:00,86.868,86.871,86.843,86.85,336900000.0
2005-02-10 06:19:00,86.875,86.888,86.867,86.88,109299999.0
2005-02-10 06:20:00,86.884,86.902,86.859,86.902,212299999.0
2005-02-10 06:21:00,86.887,86.907,86.881,86.907,187300001.0
2005-02-10 06:22:00,86.87,86.883,86.848,86.874,249700004.0
2005-02-10 06:23:00,86.852,86.875,86.845,86.852,225300002.0
2005-02-10 06:24:00,86.845,86.889,86.838,86.865,272199997.0
2005-02-10 06:25:00,86.861,86.893,86.861,86.877,183700000.0
2005-02-10 06:26:00,86.887,86.896,86.866,86.886,356899999.0
2005-02-10 06:27:00,86.871,86.897,86.871,86.88,250799997.0
2005-02-10 06:28:00,86.883,86.901,86.841,86.861,203600000.0
2005-02-10 06:29:00,86.875,86.875,86.835,86.848,255099998.0
2005-02-10 06:30:00,86.847,86.874,86.823,86.838,207899996.0
2005-02-10 06:31:00,86.849,86.856,86.826,86.83,202499999.0
2005-02-10 06:32:00,86.846,86.866,86.828,86.853,319500000.0
2005-02-10 06:33:00,86.831,86.848,86.813,86.831,327600004.0
2005-02-10 06:34:00,86.831,86.854,86.812,86.817,278499999.0
2005-02-10 06:35:00,86.845,86.85,86.792,86.84,346200000.0
2005-02-10 06:36:00,86.84,86.851,86.821,86.821,175399998.0
2005-02-10 06:37:00,86.843,86.861,86.824,86.825,222499999.0
2005-02-10 06:38:00,86.826,86.849,86.807,86.807,314900000.0
2005-02-10 06:39:00,86.835,86.835,86.809,86.818,182500007.0
2005-02-10 06:40:00,86.826,86.833,86.805,86.808,233599998.0
2005-02-10 06:41:00,86.816,86.817,86.777,86.777,232400002.0
2005-02-10 06:42:00,86.793,86.822,86.782,86.787,179100000.0
2005-02-10 06:43:00,86.787,86.812,86.787,86.812,234199998.0
2005-02-10 06:44:00,86.809,86.815,86.783,86.81,337499999.0
2005-02-10 06:45:00,86.791,86.823,86.791,86.816,197500003.0
2005-02-10 06:46:00,86.823,86.823,86.8,86.804,115399998.0
2005-02-10 06:47:00,86.804,86.808,86.761,86.778,287999996.0
2005-02-10 06:48:00,86.798,86.813,86.788,86.8,61699999.0
2005-02-10 06:49:00,86.781,86.797,86.759,86.759,319099994.0
2005-02-10 06:50:00,86.809,86.809,86.766,86.776,276999996.0
2005-02-10 06:51:00,86.758,86.788,86.756,86.788,299099998.0
2005-02-10 06:52:00,86.783,86.8,86.755,86.779,208300001.0
2005-02-10 06:53:00,86.786,86.798,86.751,86.773,188499998.0
2005-02-10 06:54:00,86.786,86.786,86.753,86.758,99300001.0
2005-02-10 06:55:00,86.778,86.793,86.762,86.777,194500000.0
2005-02-10 06:56:00,86.761,86.796,86.758,86.793,393499999.0
2005-02-10 06:57:00,86.779,86.792,86.755,86.764,263200003.0
2005-02-10 06:58:00,86.764,86.795,86.733,86.795,293400000.0
2005-02-10 06:59:00,86.777,86.797,86.769,86.775,250200003.0
2005-02-10 07:00:00,86.753,86.787,86.738,86.75,253399995.0
2005-02-10 07:01:00,86.761,86.761,86.726,86.742,150900000.0
2005-02-10 07:02:00,86.75,86.759,86.725,86.74,184400001.0
2005-02-10 07:03:00,86.772,86.781,86.745,86.768,209699998.0
2005-02-10 07:04:00,86.782,86.782,86.747,86.757,161599998.0
2005-02-10 07:05:00,86.752,86.798,86.746,86.798,203500000.0
2005-02-10 07:06:00,86.808,86.808,86.767,86.767,114599998.0
2005-02-10 07:07:00,86.768,86.798,86.761,86.783,344499998.0
2005-02-10 07:08:00,86.754,86.774,86.733,86.749,101699999.0
2005-02-10 07:09:00,86.73,86.757,86.726,86.741,160599997.0
2005-02-10 07:10:00,86.751,86.767,86.733,86.752,313200001.0
2005-02-10 07:11:00,86.775,86.782,86.743,86.754,238199997.0
2005-02-10 07:12:00,86.735,86.778,86.732,86.753,306200000.0
2005-02-10 07:13:00,86.747,86.771,86.734,86.737,238199999.0
2005-02-10 07:14:00,86.772,86.784,86.754,86.754,377099998.0
2005-02-10 07:15:00,86.78,86.788,86.762,86.77,236700000.0
2005-02-10 07:16:00,86.747,86.785,86.747,86.785,213900001.0
2005-02-10 07:17:00,86.734,86.755,86.721,86.735,260800000.0
2005-02-10 07:18:00,86.762,86.762,86.72,86.721,70800000.0
2005-02-10 07:19:00,86.75,86.761,86.726,86.726,279999998.0
2005-02-10 07:20:00,86.772,86.783,86.755,86.756,185100000.0
2005-02-10 07:21:00,86.779,86.788,86.753,86.779,234599997.0
2005-02-10 07:22:00,86.744,86.764,86.736,86.751,87399997.0
2005-02-10 07:23:00,86.764,86.764,86.733,86.746,284999998.0
2005-02-10 07:24:00,86.781,86.781,86.745,86.748,249099997.0
2005-02-10 07:25:00,86.779,86.779,86.745,86.745,175200000.0
2005-02-10 07:26:00,86.762,86.781,86.717,86.762,249299995.0
2005-02-10 07:27:00,86.752,86.793,86.752,86.771,266500002.0
2005-02-10 07:28:00,86.77,86.786,86.746,86.764,280999998.0
2005-02-10 07:29:00,86.783,86.805,86.764,86.782,141100002.0
2005-02-10 07:30:00,86.775,86.805,86.772,86.786,277599999.0
2005-02-10 07:31:00,86.795,86.819,86.769,86.769,275200000.0
2005-02-10 07:32:00,86.798,86.815,86.771,86.8,264100000.0
2005-02-10 07:33:00,86.803,86.809,86.765,86.809,201400001.0
2005-02-10 07:34:00,86.758,86.8,86.758,86.8,113600001.0
2005-02-10 07:35:00,86.778,86.801,86.774,86.783,257399999.0
2005-02-10 07:36:00,86.763,86.786,86.748,86.775,223899998.0
2005-02-10 07:37:00,86.746,86.793,86.746,86.793,205699998.0
2005-02-10 07:38:00,86.775,86.786,86.753,86.753,162200000.0
2005-02-10 07:39:00,86.793,86.793,86.749,86.749,309699999.0
2005-02-10 07:40:00,86.792,86.809,86.772,86.798,203899998.0
2005-02-10 07:41:00,86.807,86.81,86.774,86.779,203899999.0
2005-02-10 07:42:00,86.762,86.789,86.748,86.769,220399998.0
2005-02-10 07:43:00,86.77,86.792,86.764,86.78,263600002.0
2005-02-10 07:44:00,86.795,86.795,86.765,86.778,132000003.0
2005-02-10 07:45:00,86.743,86.792,86.743,86.772,251000001.0
2005-02-10 07:46:00,86.782,86.813,86.778,86.811,256399998.0
2005-02-10 07:47:00,86.784,86.815,86.779,86.815,198599996.0
2005-02-10 07:48:00,86.804,86.822,86.786,86.798,116200002.0
2005-02-10 07:49:00,86.802,86.825,86.788,86.803,266500001.0
2005-02-10 07:50:00,86.83,86.83,86.797,86.797,272399998.0
2005-02-10 07:51:00,86.802,86.818,86.785,86.787,166900002.0
2005-02-10 07:52:00,86.793,86.812,86.778,86.789,112699998.0
2005-02-10 07:53:00,86.809,86.812,86.78,86.78,127799999.0
2005-02-10 07:54:00,86.808,86.82,86.795,86.803,114400000.0
2005-02-10 07:55:00,86.825,86.825,86.78,86.78,218499998.0
2005-02-10 07:56:00,86.818,86.825,86.782,86.825,170300001.0
2005-02-10 07:57:00,86.781,86.804,86.768,86.768,216400002.0
2005-02-10 07:58:00,86.782,86.812,86.77,86.792,164700002.0
2005-02-10 07:59:00,86.774,86.796,86.757,86.789,248800001.0
2005-02-10 08:00:00,86.765,86.795,86.758,86.795,202500004.0
2005-02-10 08:01:00,86.768,86.784,86.756,86.784,207100000.0
2005-02-10 08:02:00,86.793,86.821,86.791,86.796,209299994.0
2005-02-10 08:03:00,86.773,86.815,86.773,86.815,248100001.0
2005-02-10 08:04:00,86.813,86.824,86.788,86.809,212899998.0
2005-02-10 08:05:00,86.798,86.822,86.792,86.82,208899998.0
2005-02-10 08:06:00,86.8,86.81,86.783,86.797,176199998.0
2005-02-10 08:07:00,86.791,86.822,86.791,86.819,312399999.0
2005-02-10 08:08:00,86.816,86.837,86.792,86.805,218999997.0
2005-02-10 08:09:00,86.782,86.838,86.782,86.838,208300001.0
2005-02-10 08:10:00,86.829,86.842,86.803,86.811,120799999.0
2005-02-10 08:11:00,86.793,86.822,86.779,86.806,338799999.0
2005-02-10 08:12:00,86.813,86.819,86.784,86.802,436299997.0
2005-02-10 08:13:00,86.82,86.82,86.769,86.769,243299999.0
2005-02-10 08:14:00,86.79,86.807,86.779,86.802,320500002.0
2005-02-10 08:15:00,86.805,86.822,86.781,86.8,166299998.0
2005-02-10 08:16:00,86.825,86.825,86.791,86.791,69600000.0
2005-02-10 08:17:00,86.797,86.816,86.785,86.795,90000002.0
2005-02-10 08:18:00,86.807,86.819,86.792,86.819,230799997.0
2005-02-10 08:19:00,86.82,86.827,86.796,86.8,231999998.0
2005-02-10 08:20:00,86.818,86.83,86.795,86.811,231399998.0
2005-02-10 08:21:00,86.812,86.826,86.79,86.797,119100000.0
2005-02-10 08:22:00,86.816,86.825,86.796,86.806,180799999.0
2005-02-10 08:23:00,86.814,86.818,86.782,86.799,149299999.0
2005-02-10 08:24:00,86.811,86.826,86.788,86.824,272399999.0
2005-02-10 08:25:00,86.827,86.827,86.788,86.802,231500003.0
2005-02-10 08:26:00,86.838,86.875,86.838,86.866,189099997.0
2005-02-10 08:27:00,86.863,86.87,86.832,86.843,346799995.0
2005-02-10 08:28:00,86.855,86.855,86.824,86.834,218999995.0
2005-02-10 08:29:00,86.837,86.859,86.829,86.841,218000000.0
2005-02-10 08:30:00,86.861,86.875,86.834,86.844,281400003.0
2005-02-10 08:31:00,86.856,86.859,86.83,86.859,198700000.0
2005-02-10 08:32:00,86.823,86.866,86.818,86.838,318899998.0
2005-02-10 08:33:00,86.853,86.874,86.844,86.847,221199997.0
2005-02-10 08:34:00,86.866,86.871,86.83,86.833,249699995.0
2005-02-10 08:35:00,86.871,86.897,86.855,86.882,225500000.0
2005-02-10 08:36:00,86.875,86.905,86.873,86.887,411399991.0
2005-02-10 08:37:00,86.878,86.885,86.855,86.855,303799996.0
2005-02-10 08:38:00,86.859,86.884,86.852,86.884,137299998.0
2005-02-10 08:39:00,86.865,86.904,86.852,86.891,194099998.0
2005-02-10 08:40:00,86.871,86.89,86.866,86.881,190199999.0
2005-02-10 08:41:00,86.897,86.897,86.847,86.847,222000000.0
2005-02-10 08:42:00,86.89,86.89,86.851,86.875,327100001.0
2005-02-10 08:43:00,86.899,86.899,86.85,86.86,297399996.0
2005-02-10 08:44:00,86.89,86.928,86.866,86.896,247200000.0
2005-02-10 08:45:00,86.918,86.942,86.905,86.942,257800001.0
2005-02-10 08:46:00,86.945,87.01,86.931,86.976,169899998.0
2005-02-10 08:47:00,86.984,87.013,86.979,86.991,294899994.0
2005-02-10 08:48:00,86.956,86.978,86.908,86.915,120099999.0
2005-02-10 08:49:00,86.92,86.931,86.903,86.918,250100000.0
2005-02-10 08:50:00,86.92,86.939,86.897,86.921,109299999.0
2005-02-10 08:51:00,86.926,86.956,86.894,86.919,283100003.0
2005-02-10 08:52:00,86.943,86.964,86.919,86.94,322200001.0
2005-02-10 08:53:00,86.935,86.952,86.913,86.936,128099998.0
2005-02-10 08:54:00,86.938,86.956,86.934,86.956,157599998.0
2005-02-10 08:55:00,86.959,86.962,86.913,86.913,117400000.0
2005-02-10 08:56:00,86.928,86.959,86.924,86.924,186600000.0
2005-02-10 08:57:00,86.942,86.979,86.942,86.978,321200000.0
2005-02-10 08:58:00,86.964,86.99,86.952,86.99,225999996.0
2005-02-10 08:59:00,86.978,87.005,86.961,86.985,162100003.0
2005-02-10 09:00:00,87.023,87.03,87.003,87.014,305500002.0
2005-02-10 09:01:00,87.011,87.011,86.961,86.961,284999992.0
2005-02-10 09:02:00,86.987,87.006,86.974,87.004,286100000.0
2005-02-10 09:03:00,87.007,87.007,86.979,86.988,101300001.0
2005-02-10 09:04:00,86.991,87.023,86.991,87.014,92400000.0
2005-02-10 09:05:00,87.028,87.028,86.96,86.97,153100000.0
2005-02-10 09:06:00,86.989,86.994,86.966,86.973,193999999.0
2005-02-10 09:07:00,86.987,87.013,86.979,87.001,228099997.0
2005-02-10 09:08:00,86.973,87.017,86.973,87.006,230999998.0
2005-02-10 09:09:00,86.99,87.029,86.99,87.022,275400001.0
2005-02-10 09:10:00,87.019,87.039,87.014,87.023,396700002.0
2005-02-10 09:11:00,87.007,87.028,86.994,87.002,206000002.0
2005-02-10 09:12:00,87.009,87.027,86.976,86.977,185500001.0
2005-02-10 09:13:00,86.972,86.997,86.957,86.966,214300000.0
2005-02-10 09:14:00,86.957,86.985,86.949,86.967,176300000.0
2005-02-10 09:15:00,86.955,86.976,86.923,86.938,93700001.0
2005-02-10 09:16:00,86.929,86.951,86.926,86.935,174400001.0
2005-02-10 09:17:00,86.93,86.952,86.922,86.942,174199998.0
2005-02-10 09:18:00,86.928,86.951,86.921,86.936,291099996.0
2005-02-10 09:19:00,86.908,86.936,86.908,86.917,157900000.0
2005-02-10 09:20:00,86.926,86.946,86.908,86.943,356499999.0
2005-02-10 09:21:00,86.945,86.957,86.909,86.909,197600001.0
2005-02-10 09:22:00,86.947,86.972,86.932,86.945,192399998.0
2005-02-10 09:23:00,86.951,86.959,86.929,86.938,310300001.0
2005-02-10 09:24:00,86.987,86.995,86.96,86.976,234699997.0
2005-02-10 09:25:00,86.965,87.0,86.952,86.962,317299998.0
2005-02-10 09:26:00,86.958,86.981,86.949,86.981,145499998.0
2005-02-10 09:27:00,86.975,86.987,86.952,86.957,208299997.0
2005-02-10 09:28:00,86.97,86.972,86.941,86.956,315400001.0
2005-02-10 09:29:00,86.953,86.957,86.93,86.932,254400001.0
2005-02-10 09:30:00,86.925,86.934,86.899,86.909,194200000.0
2005-02-10 09:31:00,86.925,86.925,86.877,86.896,206400002.0
2005-02-10 09:32:00,86.928,86.928,86.901,86.915,335099998.0
2005-02-10 09:33:00,86.895,86.92,86.886,86.905,291899999.0
2005-02-10 09:34:00,86.895,86.944,86.895,86.933,250199997.0
2005-02-10 09:35:00,86.939,86.965,86.926,86.934,307899999.0
2005-02-10 09:36:00,86.943,86.943,86.902,86.902,291099998.0
2005-02-10 09:37:00,86.909,86.923,86.876,86.88,288299999.0
2005-02-10 09:38:00,86.893,86.911,86.871,86.902,256899997.0
2005-02-10 09:39:00,86.905,86.905,86.87,86.881,242799997.0
2005-02-10 09:40:00,86.884,86.898,86.878,86.881,153299998.0
2005-02-10 09:41:00,86.875,86.917,86.862,86.917,280700001.0
2005-02-10 09:42:00,86.894,86.918,86.881,86.918,233100000.0
2005-02-10 09:43:00,86.899,86.93,86.867,86.905,289799994.0
2005-02-10 09:44:00,86.915,86.92,86.877,86.883,115399999.0
2005-02-10 09:45:00,86.9,86.924,86.891,86.912,198400002.0
2005-02-10 09:46:00,86.9,86.918,86.894,86.912,176000001.0
2005-02-10 09:47:00,86.913,86.933,86.894,86.925,375899998.0
2005-02-10 09:48:00,86.896,86.919,86.89,86.919,232599998.0
2005-02-10 09:49:00,86.927,86.952,86.924,86.939,199299999.0
2005-02-10 09:50:00,86.935,86.958,86.925,86.943,306300001.0
2005-02-10 09:51:00,86.925,86.948,86.916,86.916,166999998.0
2005-02-10 09:52:00,86.904,86.929,86.899,86.914,193600002.0
2005-02-10 09:53:00,86.925,86.925,86.892,86.892,296499998.0
2005-02-10 09:54:00,86.899,86.922,86.887,86.912,226399996.0
2005-02-10 09:55:00,86.896,86.908,86.879,86.903,194399998.0
2005-02-10 09:56:00,86.882,86.915,86.882,86.915,227599996.0
2005-02-10 09:57:00,86.909,86.938,86.894,86.919,329899995.0
2005-02-10 09:58:00,86.929,86.944,86.907,86.931,294200001.0
2005-02-10 09:59:00,86.93,86.959,86.926,86.949,293499995.0
2005-02-10 10:00:00,86.936,86.959,86.929,86.939,142900000.0
2005-02-10 10:01:00,86.947,86.977,86.921,86.921,239800000.0
2005-02-10 10:02:00,86.935,86.966,86.924,86.932,208399996.0
2005-02-10 10:03:00,86.951,86.969,86.928,86.949,232800002.0
2005-02-10 10:04:00,86.974,86.984,86.952,86.969,276899993.0
2005-02-10 10:05:00,86.95,86.955,86.898,86.898,168100000.0
2005-02-10 10:06:00,86.926,86.949,86.926,86.949,71099999.0
2005-02-10 10:07:00,86.916,86.945,86.904,86.945,97700001.0
2005-02-10 10:08:00,86.944,86.958,86.924,86.937,136100000.0
2005-02-10 10:09:00,86.941,86.961,86.925,86.944,94199999.0
2005-02-10 10:10:00,86.932,86.981,86.932,86.961,345100001.0
2005-02-10 10:11:00,86.955,86.977,86.954,86.977,288399998.0
2005-02-10 10:12:00,86.965,87.0,86.965,86.99,258200003.0
2005-02-10 10:13:00,86.984,87.003,86.974,87.003,114599998.0
2005-02-10 10:14:00,87.001,87.001,86.973,86.996,180999996.0
2005-02-10 10:15:00,87.0,87.0,86.953,86.955,181899999.0
2005-02-10 10:16:00,86.97,86.978,86.941,86.955,292500001.0
2005-02-10 10:17:00,86.954,86.974,86.929,86.929,171600000.0
2005-02-10 10:18:00,86.93,86.944,86.91,86.921,218399999.0
2005-02-10 10:19:00,86.916,86.943,86.916,86.943,279000001.0
2005-02-10 10:20:00,86.933,86.945,86.898,86.93,388399996.0
2005-02-10 10:21:00,86.911,86.936,86.905,86.918,280699997.0
2005-02-10 10:22:00,86.922,86.934,86.903,86.904,387499997.0
2005-02-10 10:23:00,86.915,86.929,86.887,86.902,366699996.0
2005-02-10 10:24:00,86.942,86.942,86.902,86.917,220800003.0
2005-02-10 10:25:00,86.924,86.924,86.896,86.903,163899997.0
2005-02-10 10:26:00,86.917,86.93,86.905,86.92,290400002.0
2005-02-10 10:27:00,86.92,86.938,86.908,86.908,156500000.0
2005-02-10 10:28:00,86.898,86.916,86.882,86.885,141499998.0
2005-02-10 10:29:00,86.901,86.925,86.897,86.913,178599998.0
2005-02-10 10:30:00,86.908,86.926,86.889,86.907,176599998.0
2005-02-10 10:31:00,86.927,86.927,86.876,86.911,182200000.0
2005-02-10 10:32:00,86.895,86.93,86.895,86.93,211699997.0
2005-02-10 10:33:00,86.916,86.928,86.898,86.91,263499998.0
2005-02-10 10:34:00,86.912,86.939,86.912,86.914,163999999.0
2005-02-10 10:35:00,86.916,86.933,86.908,86.92,80800002.0
2005-02-10 10:36:00,86.911,86.931,86.89,86.915,329800002.0
2005-02-10 10:37:00,86.891,86.932,86.891,86.927,402799998.0
2005-02-10 10:38:00,86.939,86.948,86.921,86.921,285100001.0
2005-02-10 10:39:00,86.917,86.938,86.906,86.906,217899997.0
2005-02-10 10:40:00,86.897,86.932,86.897,86.92,236599999.0
2005-02-10 10:41:00,86.915,86.919,86.892,86.916,247000001.0
2005-02-10 10:42:00,86.906,86.942,86.902,86.942,159299997.0
2005-02-10 10:43:00,86.94,86.941,86.903,86.921,172999999.0
2005-02-10 10:44:00,86.928,86.951,86.898,86.916,301199998.0
2005-02-10 10:45:00,86.914,86.935,86.907,86.914,351099996.0
2005-02-10 10:46:00,86.905,86.94,86.905,86.94,137299999.0
2005-02-10 10:47:00,86.947,86.947,86.923,86.938,203200004.0
2005-02-10 10:48:00,86.933,86.939,86.898,86.898,339899997.0
2005-02-10 10:49:00,86.921,86.935,86.903,86.908,239299998.0
2005-02-10 10:50:00,86.945,86.945,86.914,86.931,240000002.0
2005-02-10 10:51:00,86.929,86.951,86.921,86.927,141899997.0
2005-02-10 10:52:00,86.923,86.94,86.907,86.923,257699999.0
2005-02-10 10:53:00,86.929,86.944,86.895,86.92,218799999.0
2005-02-10 10:54:00,86.913,86.931,86.869,86.918,261099997.0
2005-02-10 10:55:00,86.886,86.912,86.879,86.898,243999998.0
2005-02-10 10:56:00,86.868,86.897,86.865,86.892,135999999.0
2005-02-10 10:57:00,86.884,86.893,86.873,86.878,210300000.0
2005-02-10 10:58:00,86.88,86.9,86.865,86.898,415300001.0
2005-02-10 10:59:00,86.868,86.883,86.861,86.88,97500000.0
2005-02-10 11:00:00,86.861,86.89,86.855,86.864,249499999.0
2005-02-10 11:01:00,86.853,86.881,86.84,86.87,318400000.0
2005-02-10 11:02:00,86.84,86.883,86.84,86.871,226300002.0
2005-02-10 11:03:00,86.845,86.862,86.807,86.822,85600000.0
2005-02-10 11:04:00,86.826,86.841,86.813,86.83,131299998.0
2005-02-10 11:05:00,86.828,86.872,86.818,86.84,462499995.0
2005-02-10 11:06:00,86.861,86.861,86.825,86.833,246799995.0
2005-02-10 11:07:00,86.828,86.848,86.812,86.831,123499998.0
2005-02-10 11:08:00,86.848,86.853,86.824,86.833,259799997.0
2005-02-10 11:09:00,86.842,86.859,86.842,86.859,200499999.0
2005-02-10 11:10:00,86.841,86.861,86.829,86.844,243200002.0
2005-02-10 11:11:00,86.823,86.865,86.823,86.865,387300001.0
2005-02-10 11:12:00,86.858,86.868,86.838,86.858,282799999.0
2005-02-10 11:13:00,86.868,86.868,86.841,86.853,220400001.0
2005-02-10 11:14:00,86.859,86.872,86.844,86.859,327799999.0
2005-02-10 11:15:00,86.839,86.861,86.832,86.855,197999997.0
2005-02-10 11:16:00,86.86,86.885,86.849,86.87,185799998.0
2005-02-10 11:17:00,86.87,86.884,86.851,86.876,406800006.0
2005-02-10 11:18:00,86.874,86.895,86.857,86.868,290899993.0
2005-02-10 11:19:00,86.878,86.891,86.864,86.88,247299995.0
2005-02-10 11:20:00,86.86,86.896,86.854,86.896,372899999.0
2005-02-10 11:21:00,86.896,86.902,86.865,86.875,290699995.0
2005-02-10 11:22:00,86.896,86.896,86.868,86.874,309199994.0
2005-02-10 11:23:00,86.856,86.887,86.853,86.871,196099997.0
2005-02-10 11:24:00,86.868,86.896,86.868,86.883,153000000.0
2005-02-10 11:25:00,86.867,86.898,86.851,86.895,239500001.0
2005-02-10 11:26:00,86.886,86.898,86.858,86.869,315099993.0
2005-02-10 11:27:00,86.883,86.898,86.872,86.878,221200000.0
2005-02-10 11:28:00,86.874,86.905,86.867,86.889,254900000.0
2005-02-10 11:29:00,86.873,86.901,86.865,86.89,177299999.0
2005-02-10 11:30:00,86.863,86.887,86.855,86.887,261799998.0
2005-02-10 11:31:00,86.875,86.888,86.853,86.875,284799998.0
2005-02-10 11:32:00,86.874,86.898,86.853,86.871,365399992.0
2005-02-10 11:33:00,86.864,86.89,86.849,86.849,271399996.0
2005-02-10 11:34:00,86.89,86.908,86.868,86.892,279799999.0
2005-02-10 11:35:00,86.875,86.908,86.873,86.908,145400000.0
2005-02-10 11:36:00,86.885,86.891,86.86,86.86,241699998.0
2005-02-10 11:37:00,86.873,86.884,86.848,86.867,230000000.0
2005-02-10 11:38:00,86.865,86.87,86.837,86.838,214800003.0
2005-02-10 11:39:00,86.846,86.88,86.845,86.88,388500000.0
2005-02-10 11:40:00,86.878,86.891,86.839,86.87,315099995.0
2005-02-10 11:41:00,86.866,86.889,86.845,86.859,441000005.0
2005-02-10 11:42:00,86.873,86.873,86.848,86.848,208599999.0
2005-02-10 11:43:00,86.867,86.874,86.836,86.836,244100001.0
2005-02-10 11:44:00,86.833,86.886,86.833,86.871,417700003.0
2005-02-10 11:45:00,86.86,86.909,86.853,86.866,303899998.0
2005-02-10 11:46:00,86.839,86.872,86.837,86.872,301000005.0
2005-02-10 11:47:00,86.855,86.867,86.839,86.854,354600004.0
2005-02-10 11:48:00,86.847,86.888,86.847,86.877,284500001.0
2005-02-10 11:49:00,86.88,86.901,86.861,86.879,270099997.0
2005-02-10 11:50:00,86.918,86.93,86.899,86.909,209600002.0
2005-02-10 11:51:00,86.899,86.921,86.892,86.916,158599999.0
2005-02-10 11:52:00,86.905,86.918,86.896,86.916,323799994.0
2005-02-10 11:53:00,86.916,86.921,86.899,86.908,427500000.0
2005-02-10 11:54:00,86.909,86.92,86.89,86.894,387500001.0
2005-02-10 11:55:00,86.911,86.945,86.897,86.922,153100000.0
2005-02-10 11:56:00,86.922,86.962,86.912,86.953,270500000.0
2005-02-10 11:57:00,86.935,86.963,86.931,86.958,205099998.0
2005-02-10 11:58:00,86.958,86.988,86.945,86.965,271599997.0
2005-02-10 11:59:00,86.961,86.981,86.946,86.981,334699997.0
2005-02-10 12:00:00,86.972,86.972,86.942,86.954,210599999.0
2005-02-10 12:01:00,86.952,86.965,86.939,86.946,158399999.0
2005-02-10 12:02:00,86.95,86.979,86.932,86.972,153299998.0
2005-02-10 12:03:00,86.961,86.985,86.959,86.965,356500003.0
2005-02-10 12:04:00,86.973,86.981,86.953,86.959,208899999.0
2005-02-10 12:05:00,86.954,86.97,86.943,86.947,125500000.0
2005-02-10 12:06:00,86.943,86.986,86.936,86.981,224299999.0
2005-02-10 12:07:00,86.967,86.977,86.95,86.958,368299998.0
2005-02-10 12:08:00,86.973,86.992,86.956,86.975,209799999.0
2005-02-10 12:09:00,86.963,86.986,86.95,86.964,213299999.0
2005-02-10 12:10:00,86.972,86.974,86.95,86.955,201700000.0
2005-02-10 12:11:00,86.977,86.977,86.953,86.957,174199999.0
2005-02-10 12:12:00,86.974,86.999,86.956,86.968,245799998.0
2005-02-10 12:13:00,87.0,87.0,86.972,86.974,181499998.0
2005-02-10 12:14:00,87.009,87.009,86.979,86.981,428600002.0
2005-02-10 12:15:00,86.976,87.004,86.949,86.982,275299998.0
2005-02-10 12:16:00,86.98,87.008,86.966,86.979,157200000.0
2005-02-10 12:17:00,87.006,87.006,86.948,86.948,286500005.0
2005-02-10 12:18:00,86.961,86.996,86.955,86.973,229500000.0
2005-02-10 12:19:00,86.99,86.99,86.961,86.961,199999998.0
2005-02-10 12:20:00,86.965,87.004,86.965,87.001,281900000.0
2005-02-10 12:21:00,86.993,86.996,86.969,86.969,244099996.0
2005-02-10 12:22:00,86.987,86.995,86.97,86.975,99200001.0
2005-02-10 12:23:00,86.991,87.026,86.985,87.023,254899998.0
2005-02-10 12:24:00,87.02,87.031,87.004,87.011,203899999.0
2005-02-10 12:25:00,87.023,87.023,86.978,86.978,123600000.0
2005-02-10 12:26:00,86.996,87.012,86.985,87.005,137999999.0
2005-02-10 12:27:00,86.988,87.0,86.969,86.97,206500003.0
2005-02-10 12:28:00,86.974,86.985,86.961,86.966,269499999.0
2005-02-10 12:29:00,86.986,87.009,86.962,86.99,386099996.0
2005-02-10 12:30:00,86.97,87.0,86.97,86.987,159299996.0
2005-02-10 12:31:00,87.014,87.021,86.986,86.986,220200002.0
2005-02-10 12:32:00,86.989,87.02,86.989,87.02,322999998.0
2005-02-10 12:33:00,87.014,87.023,86.993,87.003,220500000.0
2005-02-10 12:34:00,87.022,87.034,86.997,86.997,200000002.0
2005-02-10 12:35:00,86.988,87.016,86.985,87.01,364199995.0
2005-02-10 12:36:00,87.002,87.01,86.983,86.988,213100001.0
2005-02-10 12:37:00,86.988,87.019,86.988,87.003,200399999.0
2005-02-10 12:38:00,87.005,87.016,86.984,87.002,211699999.0
2005-02-10 12:39:00,87.003,87.03,86.987,87.012,168199998.0
2005-02-10 12:40:00,87.029,87.029,87.004,87.005,122399997.0
2005-02-10 12:41:00,86.979,87.02,86.979,86.995,270700001.0
2005-02-10 12:42:00,86.995,87.024,86.995,87.023,163800000.0
2005-02-10 12:43:00,86.999,87.03,86.994,87.027,299199998.0
2005-02-10 12:44:00,87.03,87.047,87.012,87.016,262700000.0
2005-02-10 12:45:00,87.027,87.04,87.002,87.003,356499999.0
2005-02-10 12:46:00,87.026,87.03,86.993,86.993,392200006.0
2005-02-10 12:47:00,87.022,87.022,86.979,86.979,352599996.0
2005-02-10 12:48:00,87.002,87.006,86.979,86.984,264499996.0
2005-02-10 12:49:00,86.973,87.012,86.972,86.997,232899997.0
2005-02-10 12:50:00,86.967,86.987,86.95,86.98,307200002.0
2005-02-10 12:51:00,86.968,86.988,86.956,86.988,250499993.0
2005-02-10 12:52:00,86.981,86.995,86.96,86.981,181400001.0
2005-02-10 12:53:00,86.966,86.988,86.93,86.974,280299998.0
2005-02-10 12:54:00,86.965,86.984,86.951,86.959,268099992.0
2005-02-10 12:55:00,86.969,86.998,86.961,86.968,118300000.0
2005-02-10 12:56:00,86.97,87.008,86.961,86.971,368200001.0
2005-02-10 12:57:00,86.958,86.986,86.951,86.952,282500003.0
2005-02-10 12:58:00,86.952,86.994,86.952,86.97,229499998.0
2005-02-10 12:59:00,86.978,86.978,86.942,86.968,223900000.0
2005-02-10 13:00:00,86.971,87.006,86.963,86.977,410799998.0
2005-02-10 13:01:00,86.971,87.004,86.967,86.979,177200001.0
2005-02-10 13:02:00,86.953,86.977,86.944,86.957,213000001.0
2005-02-10 13:03:00,86.937,86.967,86.931,86.952,244699997.0
2005-02-10 13:04:00,86.951,86.977,86.936,86.961,209099999.0
2005-02-10 13:05:00,86.957,86.979,86.937,86.946,236500004.0
2005-02-10 13:06:00,86.923,86.952,86.919,86.923,259699999.0
2005-02-10 13:07:00,86.94,86.949,86.921,86.921,353300000.0
2005-02-10 13:08:00,86.919,86.943,86.913,86.932,223600003.0
2005-02-10 13:09:00,86.924,86.945,86.916,86.94,246500001.0
2005-02-10 13:10:00,86.924,86.965,86.924,86.965,197300003.0
2005-02-10 13:11:00,86.92,86.945,86.9,86.94,361100002.0
2005-02-10 13:12:00,86.933,86.964,86.933,86.959,290299999.0
2005-02-10 13:13:00,86.942,86.961,86.927,86.93,193500000.0
2005-02-10 13:14:00,86.945,86.951,86.93,86.93,292200001.0
2005-02-10 13:15:00,86.929,86.947,86.911,86.934,219600000.0
2005-02-10 13:16:00,86.948,86.957,86.923,86.923,238699996.0
2005-02-10 13:17:00,86.948,86.95,86.893,86.929,387199999.0
2005-02-10 13:18:00,86.944,86.97,86.932,86.945,186199999.0
2005-02-10 13:19:00,86.924,86.959,86.924,86.959,280699998.0
2005-02-10 13:20:00,86.958,86.984,86.947,86.962,278200000.0
2005-02-10 13:21:00,86.961,86.961,86.919,86.919,165599999.0
2005-02-10 13:22:00,86.96,86.97,86.935,86.939,244399999.0
2005-02-10 13:23:00,86.957,86.979,86.928,86.93,194800001.0
2005-02-10 13:24:00,86.933,86.949,86.911,86.928,205000001.0
2005-02-10 13:25:00,86.922,86.962,86.922,86.949,294499995.0
2005-02-10 13:26:00,86.945,86.958,86.926,86.938,345100000.0
2005-02-10 13:27:00,86.935,86.958,86.926,86.943,159800001.0
2005-02-10 13:28:00,86.94,86.976,86.933,86.971,233700004.0
2005-02-10 13:29:00,86.975,86.977,86.947,86.962,161000002.0
2005-02-10 13:30:00,86.981,86.981,86.944,86.955,214399999.0
2005-02-10 13:31:00,86.952,86.975,86.941,86.952,170499997.0
2005-02-10 13:32:00,86.976,86.992,86.958,86.964,172600001.0
2005-02-10 13:33:00,86.958,86.983,86.957,86.981,232400003.0
2005-02-10 13:34:00,86.955,86.977,86.944,86.963,265699999.0
2005-02-10 13:35:00,86.948,86.968,86.919,86.937,204700001.0
2005-02-10 13:36:00,86.93,86.958,86.926,86.948,202800002.0
2005-02-10 13:37:00,86.961,86.961,86.921,86.926,237599999.0
2005-02-10 13:38:00,86.96,86.96,86.915,86.915,228000000.0
2005-02-10 13:39:00,86.943,86.971,86.917,86.952,265199999.0
2005-02-10 13:40:00,86.988,87.002,86.956,86.974,191400000.0
2005-02-10 13:41:00,86.95,86.987,86.935,86.957,200200000.0
2005-02-10 13:42:00,86.971,86.979,86.947,86.955,351300004.0
2005-02-10 13:43:00,86.975,86.976,86.954,86.954,173899999.0
2005-02-10 13:44:00,86.973,86.973,86.94,86.94,111999999.0
2005-02-10 13:45:00,86.97,87.009,86.965,86.975,125500001.0
2005-02-10 13:46:00,86.994,86.994,86.966,86.966,75999999.0
2005-02-10 13:47:00,86.966,86.976,86.941,86.968,474500003.0
2005-02-10 13:48:00,86.947,86.975,86.947,86.967,128400000.0
2005-02-10 13:49:00,86.953,86.975,86.951,86.954,152199999.0
2005-02-10 13:50:00,86.949,86.968,86.937,86.951,294099998.0
2005-02-10 13:51:00,86.94,86.959,86.933,86.936,287999998.0
2005-02-10 13:52:00,86.932,86.971,86.929,86.938,281600003.0
2005-02-10 13:53:00,86.934,86.976,86.934,86.97,231700000.0
2005-02-10 13:54:00,86.955,87.0,86.94,86.98,206799998.0
2005-02-10 13:55:00,86.982,86.994,86.954,86.964,247299997.0
2005-02-10 13:56:00,86.99,87.022,86.98,87.016,215600001.0
2005-02-10 13:57:00,87.034,87.045,87.001,87.021,389600006.0
2005-02-10 13:58:00,87.011,87.045,87.0,87.045,117699999.0
2005-02-10 13:59:00,87.043,87.043,87.003,87.017,136100000.0
2005-02-10 14:00:00,87.017,87.047,87.008,87.029,315099997.0
2005-02-10 14:01:00,87.052,87.052,86.997,87.004,242999999.0
2005-02-10 14:02:00,87.004,87.045,86.999,87.017,256600001.0
2005-02-10 14:03:00,87.056,87.072,87.035,87.051,165999996.0
2005-02-10 14:04:00,87.075,87.092,87.061,87.08,266700000.0
2005-02-10 14:05:00,87.08,87.08,87.043,87.043,92000001.0
2005-02-10 14:06:00,87.049,87.086,87.042,87.07,227499999.0
2005-02-10 14:07:00,87.059,87.083,87.057,87.08,180299997.0
2005-02-10 14:08:00,87.063,87.097,87.043,87.078,225600002.0
2005-02-10 14:09:00,87.094,87.116,87.094,87.115,124100000.0
2005-02-10 14:10:00,87.127,87.128,87.08,87.105,172499998.0
2005-02-10 14:11:00,87.079,87.117,87.06,87.093,239800005.0
2005-02-10 14:12:00,87.117,87.136,87.096,87.11,178199999.0
2005-02-10 14:13:00,87.115,87.115,87.066,87.081,200299995.0
2005-02-10 14:14:00,87.091,87.117,87.081,87.103,208999998.0
2005-02-10 14:15:00,87.096,87.121,87.093,87.117,209900001.0
2005-02-10 14:16:00,87.088,87.119,87.088,87.108,239300001.0
2005-02-10 14:17:00,87.097,87.106,87.083,87.087,177199998.0
2005-02-10 14:18:00,87.095,87.112,87.082,87.111,218600000.0
2005-02-10 14:19:00,87.118,87.118,87.086,87.086,204199996.0
2005-02-10 14:20:00,87.113,87.12,87.083,87.087,167099998.0
2005-02-10 14:21:00,87.119,87.125,87.095,87.112,232199999.0
2005-02-10 14:22:00,87.107,87.132,87.106,87.112,173700002.0
2005-02-10 14:23:00,87.128,87.153,87.112,87.112,282800003.0
2005-02-10 14:24:00,87.14,87.141,87.106,87.108,221300000.0
2005-02-10 14:25:00,87.124,87.145,87.122,87.145,65900000.0
2005-02-10 14:26:00,87.129,87.155,87.105,87.134,232700003.0
2005-02-10 14:27:00,87.131,87.148,87.117,87.146,246699999.0
2005-02-10 14:28:00,87.121,87.175,87.121,87.163,266200000.0
2005-02-10 14:29:00,87.182,87.184,87.15,87.16,290300001.0
2005-02-10 14:30:00,87.18,87.18,87.12,87.122,244499996.0
2005-02-10 14:31:00,87.157,87.203,87.14,87.179,470699999.0
2005-02-10 14:32:00,87.166,87.21,87.166,87.198,224100001.0
2005-02-10 14:33:00,87.154,87.173,87.146,87.163,331599994.0
2005-02-10 14:34:00,87.141,87.173,87.131,87.146,203499997.0
2005-02-10 14:35:00,87.147,87.147,87.1,87.103,213599994.0
2005-02-10 14:36:00,87.099,87.121,87.079,87.092,297600001.0
2005-02-10 14:37:00,87.114,87.129,87.099,87.115,183799996.0
2005-02-10 14:38:00,87.11,87.126,87.088,87.088,296599998.0
2005-02-10 14:39:00,87.116,87.119,87.09,87.098,213300001.0
2005-02-10 14:40:00,87.127,87.135,87.089,87.123,264999996.0
2005-02-10 14:41:00,87.104,87.128,87.097,87.109,95000001.0
2005-02-10 14:42:00,87.141,87.154,87.117,87.137,252499998.0
2005-02-10 14:43:00,87.138,87.15,87.122,87.138,146500000.0
2005-02-10 14:44:00,87.153,87.186,87.133,87.186,241299998.0
2005-02-10 14:45:00,87.185,87.193,87.156,87.166,290500000.0
2005-02-10 14:46:00,87.155,87.184,87.144,87.174,317499998.0
2005-02-10 14:47:00,87.167,87.187,87.13,87.162,201799998.0
2005-02-10 14:48:00,87.169,87.175,87.145,87.167,312200004.0
2005-02-10 14:49:00,87.15,87.18,87.146,87.163,233500001.0
2005-02-10 14:50:00,87.133,87.162,87.128,87.155,287900000.0
2005-02-10 14:51:00,87.158,87.158,87.122,87.122,212100000.0
2005-02-10 14:52:00,87.131,87.154,87.124,87.129,251200002.0
2005-02-10 14:53:00,87.137,87.146,87.119,87.123,189699999.0
2005-02-10 14:54:00,87.141,87.146,87.112,87.122,282199997.0
2005-02-10 14:55:00,87.152,87.171,87.128,87.133,311700000.0
2005-02-10 14:56:00,87.118,87.147,87.117,87.146,102499998.0
2005-02-10 14:57:00,87.143,87.174,87.116,87.123,263100002.0
2005-02-10 14:58:00,87.131,87.142,87.116,87.119,154999998.0
2005-02-10 14:59:00,87.138,87.153,87.097,87.122,392500003.0
2005-02-10 15:00:00,87.124,87.198,87.122,87.176,318899996.0
2005-02-10 15:01:00,87.161,87.166,87.136,87.164,193700001.0
2005-02-10 15:02:00,87.14,87.162,87.126,87.146,159799999.0
2005-02-10 15:03:00,87.148,87.176,87.131,87.131,292499996.0
2005-02-10 15:04:00,87.108,87.13,87.103,87.128,227599999.0
2005-02-10 15:05:00,87.105,87.125,87.088,87.103,206800000.0
2005-02-10 15:06:00,87.113,87.126,87.092,87.104,369900003.0
2005-02-10 15:07:00,87.096,87.14,87.096,87.132,278099998.0
2005-02-10 15:08:00,87.125,87.157,87.123,87.157,318499999.0
2005-02-10 15:09:00,87.138,87.152,87.12,87.123,187799998.0
2005-02-10 15:10:00,87.136,87.154,87.103,87.119,347700001.0
2005-02-10 15:11:00,87.121,87.182,87.121,87.161,262400001.0
2005-02-10 15:12:00,87.155,87.191,87.14,87.191,144899999.0
2005-02-10 15:13:00,87.168,87.195,87.142,87.178,311799999.0
2005-02-10 15:14:00,87.168,87.194,87.164,87.194,101500000.0
2005-02-10 15:15:00,87.188,87.239,87.17,87.2,219699999.0
2005-02-10 15:16:00,87.19,87.219,87.175,87.19,333100003.0
2005-02-10 15:17:00,87.187,87.215,87.175,87.215,361399993.0
2005-02-10 15:18:00,87.205,87.218,87.177,87.204,270600000.0
2005-02-10 15:19:00,87.201,87.215,87.161,87.178,178999999.0
2005-02-10 15:20:00,87.161,87.194,87.155,87.162,215699999.0
2005-02-10 15:21:00,87.153,87.176,87.128,87.154,313700000.0
2005-02-10 15:22:00,87.137,87.191,87.115,87.147,348600001.0
2005-02-10 15:23:00,87.154,87.2,87.137,87.144,326400002.0
2005-02-10 15:24:00,87.152,87.154,87.107,87.107,243699999.0
2005-02-10 15:25:00,87.134,87.14,87.094,87.115,354600000.0
2005-02-10 15:26:00,87.126,87.13,87.097,87.106,202000002.0
2005-02-10 15:27:00,87.118,87.144,87.09,87.101,451399995.0
2005-02-10 15:28:00,87.109,87.111,87.081,87.081,199799999.0
2005-02-10 15:29:00,87.088,87.14,87.082,87.108,163700004.0
2005-02-10 15:30:00,87.136,87.152,87.066,87.101,350400004.0
2005-02-10 15:31:00,87.117,87.13,87.063,87.09,315599998.0
2005-02-10 15:32:00,87.075,87.095,87.05,87.058,272300000.0
2005-02-10 15:33:00,87.096,87.099,87.06,87.06,171099996.0
2005-02-10 15:34:00,87.063,87.116,87.063,87.082,352399993.0
2005-02-10 15:35:00,87.095,87.146,87.095,87.132,177299997.0
2005-02-10 15:36:00,87.132,87.169,87.116,87.13,251899997.0
2005-02-10 15:37:00,87.116,87.152,87.106,87.127,122800000.0
2005-02-10 15:38:00,87.118,87.189,87.099,87.162,238999997.0
2005-02-10 15:39:00,87.225,87.297,87.225,87.297,164300002.0
2005-02-10 15:40:00,87.347,87.352,87.302,87.307,300500007.0
2005-02-10 15:41:00,87.288,87.306,87.258,87.3,179099999.0
2005-02-10 15:42:00,87.285,87.308,87.27,87.28,415100000.0
2005-02-10 15:43:00,87.296,87.318,87.276,87.305,206299998.0
2005-02-10 15:44:00,87.31,87.31,87.273,87.283,157699996.0
2005-02-10 15:45:00,87.267,87.284,87.248,87.269,255500002.0
2005-02-10 15:46:00,87.256,87.281,87.25,87.25,150299998.0
2005-02-10 15:47:00,87.249,87.294,87.237,87.269,250499999.0
2005-02-10 15:48:00,87.27,87.279,87.248,87.261,116799999.0
2005-02-10 15:49:00,87.259,87.307,87.259,87.297,310699999.0
2005-02-10 15:50:00,87.269,87.291,87.254,87.272,189699998.0
2005-02-10 15:51:00,87.297,87.326,87.288,87.326,365699997.0
2005-02-10 15:52:00,87.341,87.351,87.312,87.329,348999998.0
2005-02-10 15:53:00,87.329,87.335,87.296,87.325,274499998.0
2005-02-10 15:54:00,87.336,87.352,87.306,87.333,202300000.0
2005-02-10 15:55:00,87.314,87.336,87.305,87.336,262800001.0
2005-02-10 15:56:00,87.333,87.348,87.296,87.301,267999998.0
2005-02-10 15:57:00,87.335,87.352,87.31,87.338,248899998.0
2005-02-10 15:58:00,87.351,87.385,87.346,87.385,297300002.0
2005-02-10 15:59:00,87.359,87.379,87.339,87.37,223100000.0
2005-02-10 16:00:00,87.375,87.411,87.357,87.395,196600000.0
2005-02-10 16:01:00,87.371,87.417,87.368,87.405,360300003.0
2005-02-10 16:02:00,87.392,87.426,87.384,87.423,192599997.0
2005-02-10 16:03:00,87.402,87.429,87.402,87.423,230999998.0
2005-02-10 16:04:00,87.387,87.406,87.376,87.392,344000001.0
2005-02-10 16:05:00,87.388,87.401,87.366,87.38,218800000.0
2005-02-10 16:06:00,87.358,87.379,87.349,87.371,279999997.0
2005-02-10 16:07:00,87.357,87.357,87.294,87.294,266799997.0
2005-02-10 16:08:00,87.333,87.347,87.311,87.33,272500001.0
2005-02-10 16:09:00,87.365,87.379,87.345,87.353,165799998.0
2005-02-10 16:10:00,87.42,87.42,87.368,87.401,280899997.0
2005-02-10 16:11:00,87.413,87.435,87.397,87.404,350300002.0
2005-02-10 16:12:00,87.387,87.422,87.387,87.419,286899997.0
2005-02-10 16:13:00,87.379,87.394,87.332,87.338,228200000.0
2005-02-10 16:14:00,87.31,87.35,87.297,87.313,187400001.0
2005-02-10 16:15:00,87.273,87.293,87.238,87.246,219500002.0
2005-02-10 16:16:00,87.238,87.307,87.224,87.279,345099992.0
2005-02-10 16:17:00,87.307,87.343,87.289,87.289,261799997.0
2005-02-10 16:18:00,87.348,87.366,87.324,87.338,234599999.0
2005-02-10 16:19:00,87.355,87.368,87.317,87.33,174800000.0
2005-02-10 16:20:00,87.36,87.38,87.346,87.346,330799999.0
2005-02-10 16:21:00,87.34,87.364,87.33,87.355,205700002.0
2005-02-10 16:22:00,87.347,87.353,87.281,87.281,222299996.0
2005-02-10 16:23:00,87.312,87.326,87.287,87.287,364299997.0
2005-02-10 16:24:00,87.338,87.36,87.316,87.348,276500000.0
2005-02-10 16:25:00,87.336,87.369,87.327,87.366,243199999.0
2005-02-10 16:26:00,87.322,87.349,87.307,87.317,253899999.0
2005-02-10 16:27:00,87.315,87.353,87.302,87.318,247900002.0
2005-02-10 16:28:00,87.377,87.377,87.329,87.361,288799999.0
2005-02-10 16:29:00,87.334,87.371,87.317,87.331,232700001.0
2005-02-10 16:30:00,87.327,87.358,87.327,87.351,127900000.0
2005-02-10 16:31:00,87.332,87.366,87.319,87.342,294499996.0
2005-02-10 16:32:00,87.35,87.414,87.335,87.386,299300002.0
2005-02-10 16:33:00,87.404,87.442,87.392,87.398,156599997.0
2005-02-10 16:34:00,87.368,87.368,87.303,87.303,174899999.0
2005-02-10 16:35:00,87.312,87.338,87.312,87.333,265400002.0
2005-02-10 16:36:00,87.325,87.359,87.318,87.336,284799999.0
2005-02-10 16:37:00,87.352,87.366,87.334,87.344,322999999.0
2005-02-10 16:38:00,87.341,87.374,87.341,87.36,204799998.0
2005-02-10 16:39:00,87.357,87.371,87.345,87.36,274799996.0
2005-02-10 16:40:00,87.369,87.387,87.363,87.387,178199998.0
2005-02-10 16:41:00,87.396,87.407,87.378,87.398,222700000.0
2005-02-10 16:42:00,87.361,87.395,87.354,87.38,232799998.0
2005-02-10 16:43:00,87.375,87.375,87.337,87.347,253899999.0
2005-02-10 16:44:00,87.361,87.361,87.324,87.336,173100001.0
2005-02-10 16:45:00,87.359,87.365,87.339,87.345,356799999.0
2005-02-10 16:46:00,87.358,87.374,87.333,87.353,169300000.0
2005-02-10 16:47:00,87.362,87.401,87.356,87.368,157799999.0
2005-02-10 16:48:00,87.35,87.405,87.344,87.381,268900000.0
2005-02-10 16:49:00,87.33,87.356,87.281,87.288,256799999.0
2005-02-10 16:50:00,87.285,87.34,87.275,87.34,346900001.0
2005-02-10 16:51:00,87.317,87.37,87.309,87.353,157999998.0
2005-02-10 16:52:00,87.353,87.379,87.334,87.354,207999996.0
2005-02-10 16:53:00,87.364,87.391,87.349,87.368,261400000.0
2005-02-10 16:54:00,87.325,87.359,87.316,87.33,288699994.0
2005-02-10 16:55:00,87.312,87.37,87.312,87.345,246699996.0
2005-02-10 16:56:00,87.361,87.365,87.331,87.331,206200002.0
2005-02-10 16:57:00,87.316,87.354,87.305,87.335,168999998.0
2005-02-10 16:58:00,87.333,87.363,87.329,87.332,225800002.0
2005-02-10 16:59:00,87.318,87.348,87.316,87.341,238999999.0
2005-02-10 17:00:00,87.339,87.363,87.324,87.346,196400001.0
2005-02-10 17:01:00,87.37,87.391,87.357,87.368,186899999.0
2005-02-10 17:02:00,87.43,87.457,87.42,87.427,255999997.0
2005-02-10 17:03:00,87.43,87.45,87.417,87.429,288700003.0
2005-02-10 17:04:00,87.449,87.459,87.419,87.434,277399997.0
2005-02-10 17:05:00,87.466,87.468,87.423,87.448,267799995.0
2005-02-10 17:06:00,87.448,87.468,87.443,87.455,181699999.0
2005-02-10 17:07:00,87.461,87.466,87.432,87.442,134400002.0
2005-02-10 17:08:00,87.447,87.449,87.415,87.42,162399996.0
2005-02-10 17:09:00,87.393,87.421,87.391,87.415,285200000.0
2005-02-10 17:10:00,87.386,87.43,87.384,87.43,116000001.0
2005-02-10 17:11:00,87.408,87.423,87.385,87.397,147399998.0
2005-02-10 17:12:00,87.399,87.439,87.399,87.439,133200001.0
2005-02-10 17:13:00,87.431,87.445,87.406,87.445,296299996.0
2005-02-10 17:14:00,87.426,87.465,87.422,87.465,218700000.0
2005-02-10 17:15:00,87.422,87.465,87.419,87.465,237000004.0
2005-02-10 17:16:00,87.463,87.469,87.446,87.45,243000003.0
2005-02-10 17:17:00,87.458,87.458,87.414,87.43,235199997.0
2005-02-10 17:18:00,87.427,87.464,87.427,87.464,214999998.0
2005-02-10 17:19:00,87.452,87.466,87.423,87.443,336200000.0
2005-02-10 17:20:00,87.454,87.473,87.447,87.464,177599999.0
2005-02-10 17:21:00,87.428,87.445,87.381,87.394,256699999.0
2005-02-10 17:22:00,87.402,87.402,87.352,87.352,178799997.0
2005-02-10 17:23:00,87.383,87.399,87.347,87.362,192099997.0
2005-02-10 17:24:00,87.346,87.378,87.34,87.354,297100000.0
2005-02-10 17:25:00,87.339,87.368,87.339,87.353,257399997.0
2005-02-10 17:26:00,87.327,87.342,87.313,87.33,175399996.0
2005-02-10 17:27:00,87.328,87.351,87.327,87.346,199200001.0
2005-02-10 17:28:00,87.346,87.353,87.32,87.32,150800000.0
2005-02-10 17:29:00,87.312,87.349,87.305,87.33,193999998.0
2005-02-10 17:30:00,87.328,87.36,87.312,87.34,238299999.0
2005-02-10 17:31:00,87.331,87.354,87.291,87.3,269200003.0
2005-02-10 17:32:00,87.293,87.313,87.256,87.284,358199999.0
2005-02-10 17:33:00,87.294,87.328,87.287,87.31,271599995.0
2005-02-10 17:34:00,87.327,87.328,87.305,87.324,341400001.0
2005-02-10 17:35:00,87.32,87.327,87.3,87.301,244299998.0
2005-02-10 17:36:00,87.305,87.322,87.266,87.266,281800000.0
2005-02-10 17:37:00,87.27,87.309,87.27,87.307,241799998.0
2005-02-10 17:38:00,87.327,87.338,87.309,87.309,180299999.0
2005-02-10 17:39:00,87.303,87.337,87.299,87.317,437199999.0
2005-02-10 17:40:00,87.321,87.332,87.286,87.316,254200000.0
2005-02-10 17:41:00,87.324,87.348,87.31,87.337,295499999.0
2005-02-10 17:42:00,87.333,87.366,87.318,87.346,311100003.0
2005-02-10 17:43:00,87.376,87.392,87.352,87.373,323399999.0
2005-02-10 17:44:00,87.361,87.385,87.349,87.364,137100000.0
2005-02-10 17:45:00,87.373,87.373,87.341,87.347,215400003.0
2005-02-10 17:46:00,87.343,87.365,87.332,87.339,235799999.0
2005-02-10 17:47:00,87.345,87.371,87.339,87.371,387399994.0
2005-02-10 17:48:00,87.382,87.382,87.331,87.358,199999998.0
2005-02-10 17:49:00,87.344,87.372,87.337,87.356,192600000.0
2005-02-10 17:50:00,87.346,87.39,87.342,87.39,244099999.0
2005-02-10 17:51:00,87.345,87.377,87.343,87.369,109199999.0
2005-02-10 17:52:00,87.361,87.375,87.348,87.359,242699998.0
2005-02-10 17:53:00,87.343,87.374,87.333,87.361,186600001.0
2005-02-10 17:54:00,87.359,87.381,87.345,87.381,283200003.0
2005-02-10 17:55:00,87.373,87.383,87.352,87.359,215400001.0
2005-02-10 17:56:00,87.362,87.396,87.359,87.396,158100002.0
2005-02-10 17:57:00,87.399,87.405,87.377,87.381,293499993.0
2005-02-10 17:58:00,87.378,87.42,87.378,87.411,188900003.0
2005-02-10 17:59:00,87.421,87.421,87.385,87.395,214099999.0
2005-02-10 18:00:00,87.387,87.434,87.378,87.434,198599998.0
2005-02-10 18:01:00,87.387,87.43,87.387,87.422,1724999996.0
2005-02-10 18:02:00,87.48,87.48,87.48,87.48,1899499997.0
2005-02-10 18:03:00,87.48,87.48,87.48,87.48,1899499997.0
2005-02-10 18:04:00,87.49,87.5,87.48,87.48,1899499997.0
2005-02-10 18:05:00,87.48,87.48,87.48,87.48,1899499997.0
2005-02-10 18:06:00,87.47,87.47,87.47,87.47,1899499997.0
2005-02-10 18:07:00,87.46,87.46,87.44,87.44,1899499997.0
2005-02-10 18:08:00,87.45,87.45,87.45,87.45,1899499997.0
2005-02-10 18:09:00,87.376,87.407,87.366,87.366,1899499997.0
2005-02-10 18:10:00,87.363,87.403,87.361,87.395,1968700004.0
2005-02-10 18:11:00,87.372,87.406,87.361,87.38,1089100004.0
2005-02-10 18:12:00,87.376,87.404,87.349,87.38,1367099996.0
2005-02-10 18:13:00,87.356,87.375,87.324,87.346,1930300003.0
2005-02-10 18:14:00,87.46,87.46,87.46,87.46,1312000009.0
2005-02-10 18:15:00,87.47,87.48,87.47,87.48,1312000009.0
2005-02-10 18:16:00,87.47,87.47,87.46,87.47,1312000009.0
2005-02-10 18:17:00,87.41,87.415,87.368,87.37,1312000009.0
2005-02-10 18:18:00,87.375,87.403,87.354,87.374,1200000002.0
2005-02-10 18:19:00,87.385,87.412,87.382,87.401,1947299996.0
2005-02-10 18:20:00,87.5,87.52,87.5,87.52,1566999995.0
2005-02-10 18:21:00,87.388,87.418,87.37,87.404,1566999995.0
2005-02-10 18:22:00,87.402,87.421,87.378,87.408,1052199997.0
2005-02-10 18:23:00,87.49,87.49,87.49,87.49,1978299985.0
2005-02-10 18:24:00,87.5,87.53,87.5,87.53,1978299985.0
2005-02-10 18:25:00,87.54,87.54,87.54,87.54,1978299985.0
2005-02-10 18:26:00,87.396,87.425,87.374,87.391,1978299985.0
2005-02-10 18:27:00,87.408,87.42,87.386,87.407,1409999996.0
2005-02-10 18:28:00,87.42,87.427,87.374,87.378,1578299997.0
2005-02-10 18:29:00,87.375,87.386,87.341,87.361,1091400003.0
2005-02-10 18:30:00,87.379,87.394,87.341,87.362,904699989.0
2005-02-10 18:31:00,87.37,87.396,87.35,87.383,1631899997.0
2005-02-10 18:32:00,87.398,87.422,87.373,87.389,1803700002.0
2005-02-10 18:33:00,87.56,87.56,87.56,87.56,2073999991.0
2005-02-10 18:34:00,87.425,87.448,87.414,87.448,2073999991.0
2005-02-10 18:35:00,87.428,87.468,87.428,87.468,1821899991.0
2005-02-10 18:36:00,87.448,87.479,87.43,87.475,1015399996.0
2005-02-10 18:37:00,87.464,87.469,87.415,87.426,1023500002.0
2005-02-10 18:38:00,87.41,87.451,87.398,87.418,879100001.0
2005-02-10 18:39:00,87.426,87.431,87.391,87.395,941900004.0
2005-02-10 18:40:00,87.398,87.426,87.384,87.384,1857499995.0
2005-02-10 18:41:00,87.38,87.403,87.359,87.39,819799994.0
2005-02-10 18:42:00,87.379,87.39,87.344,87.352,1252199996.0
2005-02-10 18:43:00,87.373,87.382,87.349,87.36,433300001.0
2005-02-10 18:44:00,87.374,87.402,87.366,87.386,872099995.0
2005-02-10 18:45:00,87.38,87.397,87.363,87.365,692399997.0
2005-02-10 18:46:00,87.374,87.407,87.368,87.407,896699999.0
2005-02-10 18:47:00,87.41,87.417,87.383,87.396,399400001.0
2005-02-10 18:48:00,87.403,87.445,87.403,87.445,587500005.0
2005-02-10 18:49:00,87.452,87.459,87.428,87.432,781500003.0
2005-02-10 18:50:00,87.441,87.46,87.423,87.428,758899993.0
2005-02-10 18:51:00,87.425,87.488,87.425,87.455,1075699986.0
2005-02-10 18:52:00,87.459,87.463,87.421,87.429,1360599988.0
2005-02-10 18:53:00,87.44,87.442,87.414,87.429,1404299992.0
2005-02-10 18:54:00,87.44,87.462,87.431,87.433,1364799998.0
2005-02-10 18:55:00,87.467,87.48,87.449,87.452,1618200008.0
2005-02-10 18:56:00,87.456,87.475,87.451,87.47,337999997.0
2005-02-10 18:57:00,87.443,87.467,87.428,87.438,540899992.0
2005-02-10 18:58:00,87.44,87.442,87.416,87.441,1186100004.0
2005-02-10 18:59:00,87.411,87.444,87.408,87.441,1485300003.0
2005-02-10 19:00:00,87.417,87.445,87.416,87.432,148499999.0
2005-02-10 19:01:00,87.425,87.448,87.413,87.43,433799998.0
2005-02-10 19:02:00,87.434,87.466,87.434,87.46,271500001.0
2005-02-10 19:03:00,87.455,87.485,87.454,87.47,483300003.0
2005-02-10 19:04:00,87.46,87.491,87.451,87.466,395300000.0
2005-02-10 19:05:00,87.463,87.482,87.45,87.475,462099992.0
2005-02-10 19:06:00,87.44,87.47,87.431,87.45,1071399996.0
2005-02-10 19:07:00,87.434,87.458,87.411,87.429,1470599996.0
2005-02-10 19:08:00,87.412,87.448,87.412,87.437,1498799990.0
2005-02-10 19:09:00,87.433,87.455,87.421,87.432,1033099993.0
2005-02-10 19:10:00,87.446,87.448,87.425,87.437,230799996.0
2005-02-10 19:11:00,87.439,87.462,87.427,87.441,589599995.0
2005-02-10 19:12:00,87.46,87.473,87.446,87.465,303299998.0
2005-02-10 19:13:00,87.47,87.47,87.44,87.44,468299997.0
2005-02-10 19:14:00,87.434,87.457,87.426,87.45,317699999.0
2005-02-10 19:15:00,87.458,87.475,87.436,87.468,780899995.0
2005-02-10 19:16:00,87.452,87.468,87.424,87.44,525299999.0
2005-02-10 19:17:00,87.455,87.455,87.418,87.433,624100001.0
2005-02-10 19:18:00,87.431,87.459,87.424,87.457,714300002.0
2005-02-10 19:19:00,87.42,87.482,87.42,87.47,1299499995.0
2005-02-10 19:20:00,87.488,87.52,87.459,87.497,703899997.0
2005-02-10 19:21:00,87.502,87.518,87.472,87.496,871699996.0
2005-02-10 19:22:00,87.493,87.493,87.451,87.466,384100003.0
2005-02-10 19:23:00,87.481,87.491,87.456,87.473,1871499995.0
2005-02-10 19:24:00,87.471,87.525,87.463,87.511,740399999.0
2005-02-10 19:25:00,87.517,87.538,87.504,87.52,970399997.0
2005-02-10 19:26:00,87.53,87.53,87.53,87.53,1295199985.0
2005-02-10 19:27:00,87.519,87.537,87.509,87.525,1295199985.0
2005-02-10 19:28:00,87.515,87.577,87.515,87.577,1235700010.0
2005-02-10 19:29:00,87.573,87.587,87.553,87.563,260199997.0
2005-02-10 19:30:00,87.58,87.597,87.549,87.568,1087899997.0
2005-02-10 19:31:00,87.525,87.549,87.502,87.54,381400000.0
2005-02-10 19:32:00,87.533,87.554,87.527,87.539,879399993.0
2005-02-10 19:33:00,87.538,87.556,87.525,87.536,759899995.0
2005-02-10 19:34:00,87.55,87.562,87.519,87.519,1218599991.0
2005-02-10 19:35:00,87.546,87.552,87.511,87.526,803699997.0
2005-02-10 19:36:00,87.549,87.549,87.515,87.526,598200002.0
2005-02-10 19:37:00,87.542,87.555,87.533,87.554,202500001.0
2005-02-10 19:38:00,87.547,87.563,87.535,87.535,731300000.0
2005-02-10 19:39:00,87.54,87.565,87.533,87.561,851999999.0
2005-02-10 19:40:00,87.533,87.556,87.524,87.541,853500002.0
2005-02-10 19:41:00,87.537,87.549,87.52,87.533,1005999997.0
2005-02-10 19:42:00,87.535,87.543,87.503,87.528,1094300003.0
2005-02-10 19:43:00,87.543,87.545,87.52,87.532,379799993.0
2005-02-10 19:44:00,87.527,87.538,87.497,87.512,930099996.0
2005-02-10 19:45:00,87.529,87.54,87.514,87.524,334199997.0
2005-02-10 19:46:00,87.51,87.543,87.51,87.537,639199991.0
2005-02-10 19:47:00,87.497,87.521,87.494,87.52,446699998.0
2005-02-10 19:48:00,87.515,87.537,87.501,87.518,1265299992.0
2005-02-10 19:49:00,87.527,87.536,87.51,87.514,586899999.0
2005-02-10 19:50:00,87.506,87.531,87.5,87.52,454399997.0
2005-02-10 19:51:00,87.497,87.542,87.497,87.517,582700002.0
2005-02-10 19:52:00,87.524,87.541,87.508,87.508,327199999.0
2005-02-10 19:53:00,87.511,87.539,87.508,87.527,804599995.0
2005-02-10 19:54:00,87.532,87.546,87.512,87.525,623399997.0
2005-02-10 19:55:00,87.541,87.559,87.529,87.536,225500000.0
2005-02-10 19:56:00,87.565,87.578,87.554,87.554,567000004.0
2005-02-10 19:57:00,87.571,87.571,87.537,87.548,636599989.0
2005-02-10 19:58:00,87.553,87.569,87.526,87.55,895400000.0
2005-02-10 19:59:00,87.582,87.607,87.564,87.581,776499999.0
2005-02-10 20:00:00,87.579,87.603,87.575,87.599,407999997.0
2005-02-10 20:01:00,87.59,87.598,87.563,87.564,504799996.0
2005-02-10 20:02:00,87.566,87.592,87.553,87.565,503200003.0
2005-02-10 20:03:00,87.579,87.601,87.567,87.573,397699996.0
2005-02-10 20:04:00,87.578,87.584,87.548,87.569,505099999.0
2005-02-10 20:05:00,87.593,87.604,87.555,87.557,402699998.0
2005-02-10 20:06:00,87.549,87.56,87.49,87.49,547999998.0
2005-02-10 20:07:00,87.508,87.549,87.506,87.517,443699996.0
2005-02-10 20:08:00,87.523,87.548,87.512,87.548,707499997.0
2005-02-10 20:09:00,87.529,87.554,87.514,87.552,487500001.0
2005-02-10 20:10:00,87.54,87.54,87.512,87.512,649799997.0
2005-02-10 20:11:00,87.522,87.539,87.502,87.527,1550899997.0
2005-02-10 20:12:00,87.478,87.513,87.474,87.504,1374299997.0
2005-02-10 20:13:00,87.503,87.522,87.489,87.502,917599998.0
2005-02-10 20:14:00,87.511,87.531,87.491,87.491,614700001.0
2005-02-10 20:15:00,87.475,87.512,87.473,87.504,953799996.0
2005-02-10 20:16:00,87.501,87.511,87.479,87.479,1266299989.0
2005-02-10 20:17:00,87.461,87.501,87.461,87.501,261399995.0
2005-02-10 20:18:00,87.501,87.509,87.482,87.491,262900001.0
2005-02-10 20:19:00,87.468,87.515,87.466,87.515,1578999989.0
2005-02-10 20:20:00,87.493,87.513,87.48,87.509,1582800005.0
2005-02-10 20:21:00,87.51,87.532,87.494,87.498,488999998.0
2005-02-10 20:22:00,87.491,87.51,87.474,87.492,722900000.0
2005-02-10 20:23:00,87.497,87.497,87.468,87.476,896899998.0
2005-02-10 20:24:00,87.472,87.524,87.459,87.524,453099999.0
2005-02-10 20:25:00,87.509,87.533,87.494,87.51,617500002.0
2005-02-10 20:26:00,87.503,87.534,87.495,87.523,398800003.0
2005-02-10 20:27:00,87.523,87.528,87.496,87.508,1164500003.0
2005-02-10 20:28:00,87.56,87.56,87.55,87.55,1674599992.0
2005-02-10 20:29:00,87.54,87.54,87.54,87.54,1674599992.0
2005-02-10 20:30:00,87.54,87.54,87.54,87.54,1674599992.0
2005-02-10 20:31:00,87.555,87.558,87.52,87.54,1674599992.0
2005-02-10 20:32:00,87.56,87.56,87.56,87.56,615499994.0
2005-02-10 20:33:00,87.546,87.554,87.502,87.54,615499994.0
2005-02-10 20:34:00,87.525,87.555,87.517,87.521,240899999.0
2005-02-10 20:35:00,87.543,87.551,87.509,87.509,657099997.0
2005-02-10 20:36:00,87.516,87.556,87.505,87.547,542399997.0
2005-02-10 20:37:00,87.526,87.542,87.509,87.54,693599995.0
2005-02-10 20:38:00,87.535,87.551,87.509,87.52,1569499996.0
2005-02-10 20:39:00,87.54,87.542,87.512,87.518,1311800000.0
2005-02-10 20:40:00,87.523,87.546,87.522,87.542,1628900000.0
2005-02-10 20:41:00,87.543,87.543,87.5,87.512,969100004.0
2005-02-10 20:42:00,87.54,87.541,87.502,87.507,935199999.0
2005-02-10 20:43:00,87.521,87.548,87.514,87.536,546199999.0
2005-02-10 20:44:00,87.542,87.564,87.532,87.54,1148799986.0
2005-02-10 20:45:00,87.542,87.578,87.529,87.529,1275300006.0
2005-02-10 20:46:00,87.555,87.569,87.532,87.544,826999998.0
2005-02-10 20:47:00,87.558,87.579,87.54,87.547,1260499988.0
2005-02-10 20:48:00,87.555,87.563,87.537,87.545,758499996.0
2005-02-10 20:49:00,87.56,87.576,87.539,87.55,609899996.0
2005-02-10 20:50:00,87.528,87.571,87.527,87.557,1002699999.0
2005-02-10 20:51:00,87.565,87.585,87.549,87.553,579699994.0
2005-02-10 20:52:00,87.567,87.602,87.558,87.602,823099996.0
2005-02-10 20:53:00,87.573,87.586,87.549,87.578,1662299990.0
2005-02-10 20:54:00,87.578,87.583,87.536,87.551,383699998.0
2005-02-10 20:55:00,87.547,87.558,87.52,87.544,1100300005.0
2005-02-10 20:56:00,87.537,87.572,87.532,87.556,1155099999.0
2005-02-10 20:57:00,87.562,87.582,87.536,87.556,1511900007.0
2005-02-10 20:58:00,87.63,87.63,87.63,87.63,2143299993.0
2005-02-10 20:59:00,87.564,87.574,87.519,87.537,2143299993.0
2005-02-10 21:00:00,87.62,87.62,87.62,87.62,802500002.0
2005-02-10 21:01:00,87.61,87.61,87.61,87.61,802500002.0
2005-02-10 21:02:00,87.526,87.557,87.521,87.557,802500002.0
2005-02-10 21:03:00,87.562,87.565,87.531,87.534,472299997.0
2005-02-10 21:04:00,87.543,87.561,87.53,87.553,317900004.0
2005-02-10 21:05:00,87.538,87.548,87.511,87.526,374999998.0
2005-02-10 21:06:00,87.539,87.539,87.514,87.523,622699997.0
2005-02-10 21:07:00,87.54,87.54,87.49,87.508,519999999.0
2005-02-10 21:08:00,87.515,87.556,87.515,87.536,592600001.0
2005-02-10 21:09:00,87.502,87.547,87.502,87.547,396100004.0
2005-02-10 21:10:00,87.518,87.551,87.518,87.551,337300001.0
2005-02-10 21:11:00,87.526,87.546,87.515,87.526,365699998.0
2005-02-10 21:12:00,87.517,87.566,87.517,87.549,435199999.0
2005-02-10 21:13:00,87.545,87.554,87.524,87.531,944699996.0
2005-02-10 21:14:00,87.551,87.564,87.531,87.54,931199996.0
2005-02-10 21:15:00,87.545,87.557,87.527,87.545,1139899999.0
2005-02-10 21:16:00,87.525,87.558,87.525,87.54,579799995.0
2005-02-10 21:17:00,87.55,87.564,87.515,87.526,1249499997.0
2005-02-10 21:18:00,87.549,87.549,87.519,87.529,780500000.0
2005-02-10 21:19:00,87.55,87.564,87.532,87.553,1012199997.0
2005-02-10 21:20:00,87.547,87.568,87.527,87.537,1976400013.0
2005-02-10 21:21:00,87.54,87.556,87.521,87.527,1727500002.0
2005-02-10 21:22:00,87.544,87.561,87.527,87.543,1580999999.0
2005-02-10 21:23:00,87.547,87.567,87.523,87.559,878500000.0
2005-02-10 21:24:00,87.567,87.574,87.521,87.541,744699999.0
2005-02-10 21:25:00,87.545,87.584,87.53,87.55,1139399990.0
2005-02-10 21:26:00,87.536,87.572,87.536,87.562,532300002.0
2005-02-10 21:27:00,87.563,87.574,87.545,87.545,494699998.0
2005-02-10 21:28:00,87.566,87.566,87.53,87.53,336200002.0
2005-02-10 21:29:00,87.539,87.539,87.501,87.52,631799995.0
2005-02-10 21:30:00,87.534,87.534,87.496,87.513,457799997.0
2005-02-10 21:31:00,87.533,87.542,87.513,87.526,200200000.0
2005-02-10 21:32:00,87.532,87.547,87.503,87.531,1309199986.0
2005-02-10 21:33:00,87.542,87.542,87.501,87.501,246899999.0
2005-02-10 21:34:00,87.536,87.536,87.495,87.495,570400002.0
2005-02-10 21:35:00,87.53,87.538,87.512,87.521,520300002.0
2005-02-10 21:36:00,87.513,87.54,87.494,87.518,214799997.0
2005-02-10 21:37:00,87.538,87.54,87.514,87.519,439400000.0
2005-02-10 21:38:00,87.52,87.551,87.52,87.542,355899999.0
2005-02-10 21:39:00,87.536,87.581,87.536,87.581,246500003.0
2005-02-10 21:40:00,87.572,87.59,87.555,87.59,325299998.0
2005-02-10 21:41:00,87.575,87.591,87.565,87.587,328299999.0
2005-02-10 21:42:00,87.585,87.601,87.568,87.588,712199999.0
2005-02-10 21:43:00,87.598,87.602,87.568,87.568,716699989.0
2005-02-10 21:44:00,87.562,87.592,87.556,87.583,1499300004.0
2005-02-10 21:45:00,87.565,87.582,87.528,87.545,897699997.0
2005-02-10 21:46:00,87.589,87.604,87.574,87.578,614499999.0
2005-02-10 21:47:00,87.604,87.621,87.59,87.59,934599992.0
2005-02-10 21:48:00,87.609,87.622,87.59,87.602,328699999.0
2005-02-10 21:49:00,87.623,87.637,87.596,87.628,596899996.0
2005-02-10 21:50:00,87.62,87.653,87.62,87.653,121200001.0
2005-02-10 21:51:00,87.643,87.657,87.625,87.625,415299998.0
2005-02-10 21:52:00,87.641,87.656,87.612,87.629,591999994.0
2005-02-10 21:53:00,87.627,87.647,87.606,87.647,236700001.0
2005-02-10 21:54:00,87.633,87.65,87.614,87.633,214799999.0
2005-02-10 21:55:00,87.613,87.636,87.608,87.608,331300001.0
2005-02-10 21:56:00,87.621,87.634,87.592,87.608,744999991.0
2005-02-10 21:57:00,87.62,87.635,87.601,87.616,156700002.0
2005-02-10 21:58:00,87.617,87.63,87.602,87.63,296100000.0
2005-02-10 21:59:00,87.607,87.613,87.576,87.584,905999989.0
2005-02-10 22:00:00,87.605,87.613,87.572,87.585,784400003.0
2005-02-10 22:01:00,87.606,87.621,87.575,87.599,959199994.0
2005-02-10 22:02:00,87.588,87.618,87.575,87.592,1369499995.0
2005-02-10 22:03:00,87.596,87.638,87.596,87.623,264299995.0
2005-02-10 22:04:00,87.616,87.624,87.585,87.598,742999997.0
2005-02-10 22:05:00,87.6,87.62,87.577,87.601,389500000.0
2005-02-10 22:06:00,87.624,87.628,87.596,87.615,219299997.0
2005-02-10 22:07:00,87.62,87.63,87.603,87.611,180800000.0
2005-02-10 22:08:00,87.634,87.646,87.609,87.624,254500002.0
2005-02-10 22:09:00,87.593,87.624,87.591,87.623,239799997.0
2005-02-10 22:10:00,87.603,87.62,87.587,87.611,170900001.0
2005-02-10 22:11:00,87.634,87.636,87.613,87.613,419600000.0
2005-02-10 22:12:00,87.595,87.622,87.582,87.605,473099990.0
2005-02-10 22:13:00,87.61,87.631,87.576,87.586,513600000.0
2005-02-10 22:14:00,87.587,87.607,87.581,87.594,200299996.0
2005-02-10 22:15:00,87.604,87.604,87.58,87.582,507999996.0
2005-02-10 22:16:00,87.576,87.597,87.563,87.582,373499998.0
2005-02-10 22:17:00,87.574,87.594,87.572,87.59,186199999.0
2005-02-10 22:18:00,87.577,87.584,87.556,87.556,271100001.0
2005-02-10 22:19:00,87.567,87.584,87.548,87.568,207599999.0
2005-02-10 22:20:00,87.579,87.589,87.564,87.568,191499993.0
2005-02-10 22:21:00,87.552,87.579,87.552,87.574,172899999.0
2005-02-10 22:22:00,87.581,87.592,87.548,87.548,520400002.0
2005-02-10 22:23:00,87.561,87.562,87.542,87.542,150600000.0
2005-02-10 22:24:00,87.551,87.568,87.542,87.562,280299997.0
2005-02-10 22:25:00,87.574,87.588,87.562,87.575,192999999.0
2005-02-10 22:26:00,87.574,87.597,87.559,87.574,281399998.0
2005-02-10 22:27:00,87.557,87.57,87.538,87.563,768599996.0
2005-02-10 22:28:00,87.537,87.568,87.534,87.555,307699999.0
2005-02-10 22:29:00,87.575,87.575,87.522,87.522,313200003.0
2005-02-10 22:30:00,87.555,87.569,87.528,87.541,354499995.0
2005-02-10 22:31:00,87.548,87.596,87.544,87.596,160099998.0
2005-02-10 22:32:00,87.564,87.587,87.559,87.585,254400003.0
2005-02-10 22:33:00,87.578,87.578,87.539,87.549,392099996.0
2005-02-10 22:34:00,87.568,87.577,87.542,87.542,513999998.0
2005-02-10 22:35:00,87.563,87.569,87.541,87.555,379400001.0
2005-02-10 22:36:00,87.559,87.59,87.557,87.585,352100000.0
2005-02-10 22:37:00,87.569,87.569,87.544,87.551,149400000.0
2005-02-10 22:38:00,87.552,87.572,87.542,87.549,195699998.0
2005-02-10 22:39:00,87.583,87.583,87.557,87.562,198399997.0
2005-02-10 22:40:00,87.577,87.59,87.562,87.571,286299999.0
2005-02-10 22:41:00,87.569,87.589,87.569,87.585,293200000.0
2005-02-10 22:42:00,87.571,87.586,87.552,87.576,156800001.0
2005-02-10 22:43:00,87.575,87.585,87.551,87.557,698899990.0
2005-02-10 22:44:00,87.569,87.589,87.545,87.545,392199993.0
2005-02-10 22:45:00,87.543,87.571,87.533,87.57,365699994.0
2005-02-10 22:46:00,87.573,87.577,87.538,87.551,374899995.0
2005-02-10 22:47:00,87.551,87.551,87.516,87.532,262100000.0
2005-02-10 22:48:00,87.559,87.585,87.544,87.554,604699999.0
2005-02-10 22:49:00,87.534,87.571,87.534,87.57,463099999.0
2005-02-10 22:50:00,87.549,87.564,87.532,87.564,296299998.0
2005-02-10 22:51:00,87.568,87.568,87.52,87.525,669299986.0
2005-02-10 22:52:00,87.555,87.573,87.547,87.551,106500000.0
2005-02-10 22:53:00,87.562,87.587,87.519,87.583,346900002.0
2005-02-10 22:54:00,87.54,87.586,87.54,87.582,225899998.0
2005-02-10 22:55:00,87.559,87.578,87.536,87.553,440200004.0
2005-02-10 22:56:00,87.553,87.567,87.538,87.545,192299997.0
2005-02-10 22:57:00,87.57,87.57,87.521,87.539,205099997.0
2005-02-10 22:58:00,87.561,87.594,87.553,87.572,191899996.0
2005-02-10 22:59:00,87.569,87.569,87.497,87.5,273900000.0
2005-02-10 23:00:00,87.56,87.594,87.554,87.575,278000002.0
2005-02-10 23:01:00,87.581,87.587,87.564,87.569,132700001.0
2005-02-10 23:02:00,87.584,87.584,87.556,87.565,88699999.0
2005-02-10 23:03:00,87.593,87.593,87.56,87.57,234900000.0
2005-02-10 23:04:00,87.562,87.589,87.546,87.589,153999996.0
2005-02-10 23:05:00,87.576,87.589,87.559,87.575,353399999.0
2005-02-10 23:06:00,87.575,87.582,87.556,87.565,228599997.0
2005-02-10 23:07:00,87.559,87.594,87.554,87.594,249800002.0
2005-02-10 23:08:00,87.593,87.593,87.565,87.57,389100000.0
2005-02-10 23:09:00,87.574,87.602,87.564,87.577,224199999.0
2005-02-10 23:10:00,87.608,87.608,87.569,87.571,272800001.0
2005-02-10 23:11:00,87.582,87.6,87.565,87.582,241899997.0
2005-02-10 23:12:00,87.605,87.61,87.59,87.59,182100000.0
2005-02-10 23:13:00,87.603,87.604,87.58,87.584,210499997.0
2005-02-10 23:14:00,87.588,87.6,87.554,87.587,175699999.0
2005-02-10 23:15:00,87.579,87.588,87.568,87.575,259800000.0
2005-02-10 23:16:00,87.559,87.595,87.559,87.577,242599997.0
2005-02-10 23:17:00,87.573,87.606,87.573,87.593,449699997.0
2005-02-10 23:18:00,87.607,87.607,87.575,87.575,135199999.0
2005-02-10 23:19:00,87.572,87.6,87.572,87.584,234999999.0
2005-02-10 23:20:00,87.585,87.606,87.569,87.592,240999993.0
2005-02-10 23:21:00,87.578,87.603,87.572,87.603,127400000.0
2005-02-10 23:22:00,87.589,87.609,87.584,87.584,215699996.0
2005-02-10 23:23:00,87.597,87.613,87.579,87.594,142099999.0
2005-02-10 23:24:00,87.591,87.605,87.58,87.602,377600002.0
2005-02-10 23:25:00,87.576,87.605,87.576,87.589,209800003.0
2005-02-10 23:26:00,87.563,87.6,87.563,87.6,139399997.0
2005-02-10 23:27:00,87.567,87.598,87.567,87.577,230500001.0
2005-02-10 23:28:00,87.62,87.62,87.569,87.569,134700000.0
2005-02-10 23:29:00,87.582,87.595,87.56,87.585,381699999.0
2005-02-10 23:30:00,87.576,87.597,87.572,87.587,186999998.0
2005-02-10 23:31:00,87.575,87.606,87.575,87.606,227599998.0
2005-02-10 23:32:00,87.58,87.599,87.578,87.596,344400001.0
2005-02-10 23:33:00,87.596,87.608,87.574,87.608,232499998.0
2005-02-10 23:34:00,87.599,87.622,87.58,87.622,250099999.0
2005-02-10 23:35:00,87.607,87.61,87.56,87.574,241099997.0
2005-02-10 23:36:00,87.589,87.602,87.577,87.594,166999998.0
2005-02-10 23:37:00,87.581,87.595,87.569,87.58,72600002.0
2005-02-10 23:38:00,87.576,87.598,87.568,87.589,146800000.0
2005-02-10 23:39:00,87.587,87.593,87.573,87.585,244200003.0
2005-02-10 23:40:00,87.575,87.592,87.566,87.581,220100003.0
2005-02-10 23:41:00,87.582,87.604,87.572,87.594,279899996.0
2005-02-10 23:42:00,87.559,87.579,87.552,87.577,233700001.0
2005-02-10 23:43:00,87.594,87.598,87.575,87.586,177599998.0
2005-02-10 23:44:00,87.552,87.602,87.552,87.584,347899998.0
2005-02-10 23:45:00,87.578,87.588,87.559,87.569,297199997.0
2005-02-10 23:46:00,87.581,87.603,87.581,87.603,77900001.0
2005-02-10 23:47:00,87.562,87.596,87.544,87.585,342100004.0
2005-02-10 23:48:00,87.574,87.597,87.57,87.597,194500001.0
2005-02-10 23:49:00,87.586,87.602,87.58,87.602,75399997.0
2005-02-10 23:50:00,87.597,87.61,87.579,87.594,246199997.0
2005-02-10 23:51:00,87.566,87.586,87.563,87.575,235999996.0
2005-02-10 23:52:00,87.575,87.575,87.546,87.55,151599999.0
2005-02-10 23:53:00,87.571,87.574,87.537,87.537,196999999.0
2005-02-10 23:54:00,87.544,87.56,87.516,87.545,253999997.0
2005-02-10 23:55:00,87.551,87.57,87.536,87.554,317200002.0
2005-02-10 23:56:00,87.553,87.58,87.546,87.568,205499998.0
2005-02-10 23:57:00,87.568,87.573,87.543,87.551,128300002.0
2005-02-10 23:58:00,87.528,87.559,87.528,87.541,209499996.0
2005-02-10 23:59:00,87.541,87.555,87.529,87.533,137100000.0
2005-02-11 00:00:00,87.548,87.548,87.509,87.529,198099997.0
2005-02-11 00:01:00,87.519,87.554,87.495,87.526,216400001.0
2005-02-11 00:02:00,87.515,87.541,87.514,87.533,328699997.0
2005-02-11 00:03:00,87.552,87.552,87.525,87.534,162299999.0
2005-02-11 00:04:00,87.554,87.563,87.538,87.541,185499997.0
2005-02-11 00:05:00,87.537,87.555,87.526,87.551,292999997.0
2005-02-11 00:06:00,87.533,87.552,87.518,87.525,217099999.0
2005-02-11 00:07:00,87.534,87.554,87.517,87.529,215500000.0
2005-02-11 00:08:00,87.517,87.54,87.517,87.54,87900000.0
2005-02-11 00:09:00,87.526,87.563,87.523,87.551,130799999.0
2005-02-11 00:10:00,87.529,87.552,87.508,87.523,254600000.0
2005-02-11 00:11:00,87.529,87.543,87.514,87.525,193200001.0
2005-02-11 00:12:00,87.523,87.541,87.501,87.516,229599998.0
2005-02-11 00:13:00,87.52,87.547,87.508,87.525,131200001.0
2005-02-11 00:14:00,87.534,87.552,87.523,87.535,197999999.0
2005-02-11 00:15:00,87.513,87.537,87.512,87.537,272099999.0
2005-02-11 00:16:00,87.519,87.542,87.511,87.527,173300000.0
2005-02-11 00:17:00,87.522,87.536,87.505,87.519,130700001.0
2005-02-11 00:18:00,87.52,87.54,87.512,87.523,231200003.0
2005-02-11 00:19:00,87.521,87.553,87.52,87.538,198899998.0
2005-02-11 00:20:00,87.526,87.536,87.503,87.507,220999997.0
2005-02-11 00:21:00,87.531,87.546,87.52,87.526,203300002.0
2005-02-11 00:22:00,87.549,87.564,87.527,87.535,136200000.0
2005-02-11 00:23:00,87.5,87.523,87.485,87.502,113400000.0
2005-02-11 00:24:00,87.525,87.531,87.492,87.497,223200003.0
2005-02-11 00:25:00,87.542,87.542,87.513,87.533,231799997.0
2005-02-11 00:26:00,87.553,87.559,87.527,87.527,113500000.0
2005-02-11 00:27:00,87.539,87.568,87.535,87.568,156099998.0
2005-02-11 00:28:00,87.563,87.596,87.563,87.573,243900004.0
2005-02-11 00:29:00,87.583,87.607,87.573,87.597,215499998.0
2005-02-11 00:30:00,87.59,87.604,87.572,87.58,238299999.0
2005-02-11 00:31:00,87.61,87.61,87.574,87.575,166599998.0
2005-02-11 00:32:00,87.578,87.602,87.56,87.582,186099998.0
2005-02-11 00:33:00,87.608,87.608,87.577,87.585,188400000.0
2005-02-11 00:34:00,87.57,87.589,87.545,87.57,98700002.0
2005-02-11 00:35:00,87.591,87.595,87.567,87.584,254399999.0
2005-02-11 00:36:00,87.577,87.592,87.547,87.573,276600002.0
2005-02-11 00:37:00,87.567,87.567,87.534,87.541,242999998.0
2005-02-11 00:38:00,87.541,87.566,87.54,87.554,333200002.0
2005-02-11 00:39:00,87.541,87.568,87.538,87.561,263399998.0
2005-02-11 00:40:00,87.564,87.567,87.523,87.549,274600001.0
2005-02-11 00:41:00,87.549,87.576,87.549,87.555,157699998.0
2005-02-11 00:42:00,87.552,87.561,87.523,87.534,254600000.0
2005-02-11 00:43:00,87.547,87.563,87.535,87.551,224300000.0
2005-02-11 00:44:00,87.557,87.582,87.555,87.567,236700001.0
2005-02-11 00:45:00,87.554,87.582,87.544,87.573,243999999.0
2005-02-11 00:46:00,87.572,87.586,87.549,87.576,269900001.0
2005-02-11 00:47:00,87.556,87.581,87.531,87.581,403899998.0
2005-02-11 00:48:00,87.576,87.578,87.55,87.555,361199997.0
2005-02-11 00:49:00,87.549,87.585,87.542,87.585,167199999.0
2005-02-11 00:50:00,87.548,87.57,87.536,87.54,241500000.0
2005-02-11 00:51:00,87.541,87.557,87.516,87.544,198999998.0
2005-02-11 00:52:00,87.546,87.561,87.531,87.55,164500002.0
2005-02-11 00:53:00,87.535,87.562,87.523,87.562,192699997.0
2005-02-11 00:54:00,87.565,87.565,87.531,87.534,103199998.0
2005-02-11 00:55:00,87.551,87.577,87.551,87.577,216600001.0
2005-02-11 00:56:00,87.539,87.571,87.535,87.544,190600000.0
2005-02-11 00:57:00,87.539,87.571,87.538,87.561,231400002.0
2005-02-11 00:58:00,87.527,87.555,87.518,87.555,239300000.0
2005-02-11 00:59:00,87.54,87.563,87.529,87.536,287799999.0
2005-02-11 01:00:00,87.549,87.567,87.53,87.53,209499997.0
2005-02-11 01:01:00,87.538,87.556,87.534,87.543,140899999.0
2005-02-11 01:02:00,87.56,87.577,87.537,87.571,238100004.0
2005-02-11 01:03:00,87.555,87.565,87.541,87.556,271500000.0
2005-02-11 01:04:00,87.557,87.564,87.533,87.533,193500002.0
2005-02-11 01:05:00,87.531,87.557,87.51,87.537,123100000.0
2005-02-11 01:06:00,87.539,87.542,87.518,87.526,235600001.0
2005-02-11 01:07:00,87.524,87.541,87.514,87.517,200099997.0
2005-02-11 01:08:00,87.545,87.545,87.513,87.52,140299998.0
2005-02-11 01:09:00,87.547,87.548,87.496,87.519,331900004.0
2005-02-11 01:10:00,87.538,87.549,87.525,87.525,130500000.0
2005-02-11 01:11:00,87.536,87.547,87.516,87.525,235399995.0
2005-02-11 01:12:00,87.545,87.562,87.506,87.523,277199999.0
2005-02-11 01:13:00,87.532,87.56,87.527,87.56,206200001.0
2005-02-11 01:14:00,87.528,87.552,87.523,87.541,89299998.0
2005-02-11 01:15:00,87.548,87.553,87.53,87.545,340299998.0
2005-02-11 01:16:00,87.549,87.555,87.508,87.508,297899997.0
2005-02-11 01:17:00,87.527,87.551,87.512,87.551,190499996.0
2005-02-11 01:18:00,87.525,87.543,87.509,87.543,226000000.0
2005-02-11 01:19:00,87.544,87.565,87.53,87.545,199999996.0
2005-02-11 01:20:00,87.521,87.558,87.516,87.532,138999998.0
2005-02-11 01:21:00,87.524,87.56,87.515,87.554,215300000.0
2005-02-11 01:22:00,87.508,87.545,87.507,87.545,233799999.0
2005-02-11 01:23:00,87.533,87.549,87.518,87.527,185799999.0
2005-02-11 01:24:00,87.552,87.552,87.516,87.516,136500000.0
2005-02-11 01:25:00,87.548,87.548,87.518,87.519,134100001.0
2005-02-11 01:26:00,87.531,87.552,87.527,87.539,263500002.0
2005-02-11 01:27:00,87.531,87.545,87.51,87.53,243600002.0
2005-02-11 01:28:00,87.529,87.55,87.524,87.527,133000000.0
2005-02-11 01:29:00,87.513,87.55,87.513,87.545,291099995.0
2005-02-11 01:30:00,87.533,87.542,87.507,87.519,256700001.0
2005-02-11 01:31:00,87.509,87.544,87.509,87.544,151000000.0
2005-02-11 01:32:00,87.523,87.555,87.518,87.555,258199999.0
2005-02-11 01:33:00,87.557,87.557,87.512,87.528,168599998.0
2005-02-11 01:34:00,87.531,87.535,87.493,87.516,227900000.0
2005-02-11 01:35:00,87.555,87.571,87.544,87.55,287199994.0
2005-02-11 01:36:00,87.549,87.549,87.525,87.525,220199999.0
2005-02-11 01:37:00,87.528,87.543,87.512,87.531,170100000.0
2005-02-11 01:38:00,87.529,87.538,87.509,87.538,233000003.0
2005-02-11 01:39:00,87.517,87.531,87.494,87.514,149100001.0
2005-02-11 01:40:00,87.52,87.547,87.513,87.522,91199999.0
2005-02-11 01:41:00,87.538,87.547,87.519,87.532,188600000.0
2005-02-11 01:42:00,87.518,87.556,87.515,87.515,188200002.0
2005-02-11 01:43:00,87.522,87.553,87.516,87.521,298699996.0
2005-02-11 01:44:00,87.525,87.543,87.521,87.523,132000000.0
2005-02-11 01:45:00,87.558,87.558,87.534,87.557,206300003.0
2005-02-11 01:46:00,87.536,87.562,87.532,87.551,348000003.0
2005-02-11 01:47:00,87.533,87.558,87.533,87.536,151099998.0
2005-02-11 01:48:00,87.55,87.565,87.538,87.56,312099997.0
2005-02-11 01:49:00,87.543,87.56,87.532,87.534,264800004.0
2005-02-11 01:50:00,87.53,87.555,87.521,87.545,275000000.0
2005-02-11 01:51:00,87.551,87.551,87.521,87.532,128999999.0
2005-02-11 01:52:00,87.529,87.542,87.516,87.52,164500001.0
2005-02-11 01:53:00,87.547,87.547,87.513,87.518,345199997.0
2005-02-11 01:54:00,87.559,87.594,87.55,87.588,258700001.0
2005-02-11 01:55:00,87.597,87.621,87.588,87.588,207599999.0
2005-02-11 01:56:00,87.615,87.649,87.601,87.626,276699998.0
2005-02-11 01:57:00,87.64,87.64,87.613,87.62,348500003.0
2005-02-11 01:58:00,87.619,87.64,87.617,87.639,392100004.0
2005-02-11 01:59:00,87.631,87.645,87.61,87.642,327699996.0
2005-02-11 02:00:00,87.626,87.643,87.602,87.602,208600000.0
2005-02-11 02:01:00,87.589,87.604,87.557,87.586,226699998.0
2005-02-11 02:02:00,87.579,87.597,87.561,87.584,186200000.0
2005-02-11 02:03:00,87.562,87.606,87.546,87.573,199199999.0
2005-02-11 02:04:00,87.555,87.586,87.555,87.56,258800000.0
2005-02-11 02:05:00,87.566,87.566,87.546,87.554,127700004.0
2005-02-11 02:06:00,87.57,87.574,87.554,87.557,165200000.0
2005-02-11 02:07:00,87.547,87.575,87.542,87.558,208000003.0
2005-02-11 02:08:00,87.539,87.583,87.539,87.546,270299999.0
2005-02-11 02:09:00,87.539,87.584,87.539,87.565,283999997.0
2005-02-11 02:10:00,87.546,87.575,87.543,87.562,247799999.0
2005-02-11 02:11:00,87.54,87.556,87.522,87.522,222299997.0
2005-02-11 02:12:00,87.546,87.559,87.528,87.528,308099995.0
2005-02-11 02:13:00,87.543,87.56,87.533,87.554,199899998.0
2005-02-11 02:14:00,87.553,87.558,87.528,87.558,259700000.0
2005-02-11 02:15:00,87.534,87.558,87.521,87.558,307999999.0
2005-02-11 02:16:00,87.533,87.564,87.513,87.542,196599998.0
2005-02-11 02:17:00,87.559,87.578,87.54,87.565,196700000.0
2005-02-11 02:18:00,87.57,87.583,87.557,87.561,223899998.0
2005-02-11 02:19:00,87.572,87.578,87.549,87.561,207299995.0
2005-02-11 02:20:00,87.56,87.567,87.547,87.554,179200001.0
2005-02-11 02:21:00,87.556,87.576,87.555,87.558,157599996.0
2005-02-11 02:22:00,87.57,87.57,87.545,87.559,130699998.0
2005-02-11 02:23:00,87.575,87.575,87.543,87.558,286800001.0
2005-02-11 02:24:00,87.558,87.575,87.538,87.552,255000002.0
2005-02-11 02:25:00,87.58,87.581,87.548,87.557,148700000.0
2005-02-11 02:26:00,87.59,87.599,87.569,87.574,123000000.0
2005-02-11 02:27:00,87.6,87.615,87.581,87.591,432100005.0
2005-02-11 02:28:00,87.589,87.594,87.578,87.578,97699998.0
2005-02-11 02:29:00,87.599,87.599,87.567,87.577,271799999.0
2005-02-11 02:30:00,87.558,87.598,87.543,87.576,271800002.0
2005-02-11 02:31:00,87.619,87.629,87.591,87.607,370599998.0
2005-02-11 02:32:00,87.613,87.628,87.592,87.612,123300001.0
2005-02-11 02:33:00,87.6,87.603,87.571,87.603,96699999.0
2005-02-11 02:34:00,87.573,87.584,87.552,87.558,230599999.0
2005-02-11 02:35:00,87.555,87.569,87.518,87.548,328900001.0
2005-02-11 02:36:00,87.573,87.599,87.566,87.596,220599998.0
2005-02-11 02:37:00,87.555,87.573,87.536,87.573,184100000.0
2005-02-11 02:38:00,87.572,87.587,87.565,87.569,268099999.0
2005-02-11 02:39:00,87.568,87.59,87.561,87.564,196400004.0
2005-02-11 02:40:00,87.596,87.596,87.556,87.568,238999996.0
2005-02-11 02:41:00,87.595,87.595,87.558,87.569,364300003.0
2005-02-11 02:42:00,87.558,87.581,87.548,87.577,344999999.0
2005-02-11 02:43:00,87.554,87.554,87.505,87.52,202099995.0
2005-02-11 02:44:00,87.527,87.527,87.49,87.494,289600000.0
2005-02-11 02:45:00,87.509,87.53,87.497,87.505,351600003.0
2005-02-11 02:46:00,87.502,87.512,87.479,87.489,193400001.0
2005-02-11 02:47:00,87.473,87.498,87.467,87.48,181099998.0
2005-02-11 02:48:00,87.468,87.5,87.468,87.486,307000000.0
2005-02-11 02:49:00,87.466,87.497,87.466,87.497,97800000.0
2005-02-11 02:50:00,87.484,87.505,87.476,87.505,108100000.0
2005-02-11 02:51:00,87.464,87.484,87.462,87.468,178999997.0
2005-02-11 02:52:00,87.468,87.493,87.468,87.492,306899998.0
2005-02-11 02:53:00,87.486,87.506,87.466,87.493,217299999.0
2005-02-11 02:54:00,87.485,87.501,87.481,87.493,293300001.0
2005-02-11 02:55:00,87.523,87.523,87.487,87.487,193700001.0
2005-02-11 02:56:00,87.514,87.527,87.502,87.502,236299998.0
2005-02-11 02:57:00,87.52,87.555,87.52,87.546,103199997.0
2005-02-11 02:58:00,87.538,87.538,87.514,87.522,121599998.0
2005-02-11 02:59:00,87.541,87.542,87.514,87.514,276600000.0
2005-02-11 03:00:00,87.517,87.544,87.505,87.531,335100003.0
2005-02-11 03:01:00,87.522,87.54,87.5,87.516,291599999.0
2005-02-11 03:02:00,87.521,87.534,87.506,87.523,296599997.0
2005-02-11 03:03:00,87.52,87.546,87.507,87.531,158899996.0
2005-02-11 03:04:00,87.531,87.552,87.531,87.552,42000000.0
2005-02-11 03:05:00,87.543,87.56,87.532,87.552,337999995.0
2005-02-11 03:06:00,87.551,87.582,87.551,87.582,84799999.0
2005-02-11 03:07:00,87.59,87.59,87.546,87.549,209099998.0
2005-02-11 03:08:00,87.578,87.595,87.552,87.56,365499998.0
2005-02-11 03:09:00,87.559,87.587,87.559,87.579,216099999.0
2005-02-11 03:10:00,87.562,87.597,87.545,87.553,301600000.0
2005-02-11 03:11:00,87.576,87.576,87.539,87.543,196500003.0
2005-02-11 03:12:00,87.575,87.588,87.563,87.568,245300000.0
2005-02-11 03:13:00,87.566,87.591,87.56,87.585,278599995.0
2005-02-11 03:14:00,87.571,87.601,87.571,87.593,239599999.0
2005-02-11 03:15:00,87.598,87.634,87.598,87.634,177800002.0
2005-02-11 03:16:00,87.613,87.633,87.607,87.607,262800004.0
2005-02-11 03:17:00,87.628,87.65,87.609,87.65,127299999.0
2005-02-11 03:18:00,87.623,87.623,87.589,87.612,171999998.0
2005-02-11 03:19:00,87.572,87.593,87.552,87.565,95199999.0
2005-02-11 03:20:00,87.564,87.602,87.56,87.588,263300004.0
2005-02-11 03:21:00,87.589,87.589,87.545,87.546,356700000.0
2005-02-11 03:22:00,87.564,87.577,87.541,87.542,227000000.0
2005-02-11 03:23:00,87.536,87.569,87.525,87.569,339700007.0
2005-02-11 03:24:00,87.569,87.585,87.555,87.563,258699997.0
2005-02-11 03:25:00,87.589,87.591,87.557,87.573,223199999.0
2005-02-11 03:26:00,87.577,87.592,87.566,87.581,286300001.0
2005-02-11 03:27:00,87.579,87.586,87.563,87.566,253099999.0
2005-02-11 03:28:00,87.586,87.591,87.558,87.578,239200000.0
2005-02-11 03:29:00,87.566,87.588,87.561,87.569,93799999.0
2005-02-11 03:30:00,87.578,87.593,87.559,87.574,137900001.0
2005-02-11 03:31:00,87.594,87.612,87.58,87.582,444600001.0
2005-02-11 03:32:00,87.596,87.596,87.565,87.567,267700000.0
2005-02-11 03:33:00,87.58,87.592,87.565,87.565,347100004.0
2005-02-11 03:34:00,87.573,87.59,87.551,87.571,363399999.0
2005-02-11 03:35:00,87.578,87.587,87.551,87.551,221999998.0
2005-02-11 03:36:00,87.554,87.591,87.552,87.567,269300001.0
2005-02-11 03:37:00,87.586,87.593,87.559,87.565,207700001.0
2005-02-11 03:38:00,87.554,87.582,87.554,87.564,175000001.0
2005-02-11 03:39:00,87.581,87.581,87.542,87.565,253299999.0
2005-02-11 03:40:00,87.568,87.604,87.556,87.58,319399999.0
2005-02-11 03:41:00,87.572,87.578,87.552,87.578,188900001.0
2005-02-11 03:42:00,87.58,87.596,87.56,87.574,196000002.0
2005-02-11 03:43:00,87.586,87.593,87.558,87.558,270499997.0
2005-02-11 03:44:00,87.591,87.594,87.531,87.581,300899997.0
2005-02-11 03:45:00,87.568,87.596,87.561,87.573,213399999.0
2005-02-11 03:46:00,87.554,87.588,87.551,87.588,135999998.0
2005-02-11 03:47:00,87.597,87.597,87.563,87.563,254799998.0
2005-02-11 03:48:00,87.577,87.577,87.554,87.554,13300000.0
2005-02-11 03:49:00,87.556,87.589,87.543,87.573,298699998.0
2005-02-11 03:50:00,87.556,87.577,87.541,87.562,214499998.0
2005-02-11 03:51:00,87.557,87.557,87.513,87.513,218299998.0
2005-02-11 03:52:00,87.523,87.563,87.513,87.563,349700000.0
2005-02-11 03:53:00,87.54,87.56,87.529,87.551,266699999.0
2005-02-11 03:54:00,87.541,87.558,87.526,87.539,128199999.0
2005-02-11 03:55:00,87.533,87.56,87.522,87.55,310199998.0
2005-02-11 03:56:00,87.556,87.57,87.521,87.534,220099999.0
2005-02-11 03:57:00,87.537,87.557,87.531,87.533,113599999.0
2005-02-11 03:58:00,87.545,87.561,87.529,87.529,283399999.0
2005-02-11 03:59:00,87.54,87.57,87.539,87.549,199200001.0
2005-02-11 04:00:00,87.546,87.57,87.542,87.567,112999998.0
2005-02-11 04:01:00,87.553,87.566,87.539,87.548,133799998.0
2005-02-11 04:02:00,87.551,87.565,87.535,87.538,165400002.0
2005-02-11 04:03:00,87.558,87.567,87.54,87.567,136800000.0
2005-02-11 04:04:00,87.554,87.566,87.537,87.543,271300001.0
2005-02-11 04:05:00,87.568,87.584,87.558,87.574,355900002.0
2005-02-11 04:06:00,87.527,87.576,87.527,87.576,268599999.0
2005-02-11 04:07:00,87.547,87.569,87.542,87.556,134500000.0
2005-02-11 04:08:00,87.556,87.556,87.516,87.522,71900001.0
2005-02-11 04:09:00,87.563,87.563,87.522,87.522,358899997.0
2005-02-11 04:10:00,87.542,87.561,87.529,87.536,197499998.0
2005-02-11 04:11:00,87.544,87.554,87.52,87.527,206600000.0
2005-02-11 04:12:00,87.533,87.566,87.521,87.556,123700001.0
2005-02-11 04:13:00,87.541,87.541,87.515,87.526,190099997.0
2005-02-11 04:14:00,87.522,87.541,87.51,87.527,324300001.0
2005-02-11 04:15:00,87.529,87.535,87.512,87.518,138399997.0
2005-02-11 04:16:00,87.522,87.54,87.512,87.516,132499998.0
2005-02-11 04:17:00,87.507,87.526,87.496,87.526,272400003.0
2005-02-11 04:18:00,87.521,87.545,87.5,87.524,193699996.0
2005-02-11 04:19:00,87.553,87.567,87.544,87.567,145899999.0
2005-02-11 04:20:00,87.504,87.549,87.504,87.549,379699995.0
2005-02-11 04:21:00,87.539,87.554,87.513,87.554,179699999.0
2005-02-11 04:22:00,87.541,87.558,87.53,87.538,140199997.0
2005-02-11 04:23:00,87.558,87.576,87.541,87.541,120900000.0
2005-02-11 04:24:00,87.532,87.556,87.532,87.552,160699998.0
2005-02-11 04:25:00,87.528,87.554,87.526,87.541,177499999.0
2005-02-11 04:26:00,87.56,87.56,87.529,87.535,132400000.0
2005-02-11 04:27:00,87.529,87.548,87.514,87.526,164200000.0
2005-02-11 04:28:00,87.539,87.557,87.528,87.547,162899999.0
2005-02-11 04:29:00,87.544,87.558,87.499,87.53,186500002.0
2005-02-11 04:30:00,87.527,87.53,87.5,87.5,235900002.0
2005-02-11 04:31:00,87.514,87.517,87.489,87.489,289800003.0
2005-02-11 04:32:00,87.482,87.497,87.473,87.474,133400002.0
2005-02-11 04:33:00,87.479,87.517,87.479,87.512,201099999.0
2005-02-11 04:34:00,87.508,87.526,87.506,87.523,221299998.0
2005-02-11 04:35:00,87.529,87.54,87.511,87.511,163199997.0
2005-02-11 04:36:00,87.521,87.545,87.521,87.529,109600000.0
2005-02-11 04:37:00,87.534,87.534,87.504,87.507,207299997.0
2005-02-11 04:38:00,87.513,87.527,87.495,87.508,165800000.0
2005-02-11 04:39:00,87.515,87.523,87.486,87.512,151600001.0
2005-02-11 04:40:00,87.529,87.529,87.497,87.503,165899998.0
2005-02-11 04:41:00,87.513,87.515,87.49,87.497,185999999.0
2005-02-11 04:42:00,87.515,87.517,87.492,87.517,179400003.0
2005-02-11 04:43:00,87.511,87.511,87.488,87.49,192899999.0
2005-02-11 04:44:00,87.515,87.523,87.492,87.492,176199999.0
2005-02-11 04:45:00,87.505,87.52,87.491,87.499,245400001.0
2005-02-11 04:46:00,87.465,87.502,87.464,87.5,219599997.0
2005-02-11 04:47:00,87.51,87.53,87.498,87.498,169100004.0
2005-02-11 04:48:00,87.508,87.515,87.485,87.515,247800001.0
2005-02-11 04:49:00,87.523,87.523,87.494,87.5,203000000.0
2005-02-11 04:50:00,87.525,87.539,87.511,87.511,346799996.0
2005-02-11 04:51:00,87.525,87.525,87.5,87.5,122100000.0
2005-02-11 04:52:00,87.531,87.551,87.527,87.53,130600003.0
2005-02-11 04:53:00,87.534,87.557,87.516,87.533,214099998.0
2005-02-11 04:54:00,87.556,87.568,87.547,87.55,172799999.0
2005-02-11 04:55:00,87.579,87.586,87.567,87.573,25100000.0
2005-02-11 04:56:00,87.579,87.609,87.571,87.587,238600001.0
2005-02-11 04:57:00,87.573,87.589,87.561,87.573,174400001.0
2005-02-11 04:58:00,87.547,87.567,87.543,87.567,159100000.0
2005-02-11 04:59:00,87.567,87.567,87.536,87.536,85000001.0
2005-02-11 05:00:00,87.581,87.598,87.57,87.589,179899998.0
2005-02-11 05:01:00,87.588,87.602,87.563,87.571,225199995.0
2005-02-11 05:02:00,87.591,87.628,87.577,87.608,189100000.0
2005-02-11 05:03:00,87.623,87.631,87.607,87.614,304900001.0
2005-02-11 05:04:00,87.587,87.607,87.569,87.579,226000000.0
2005-02-11 05:05:00,87.568,87.621,87.568,87.621,124999998.0
2005-02-11 05:06:00,87.613,87.628,87.597,87.608,306200002.0
2005-02-11 05:07:00,87.603,87.626,87.589,87.591,224700002.0
2005-02-11 05:08:00,87.617,87.63,87.602,87.623,186300002.0
2005-02-11 05:09:00,87.623,87.638,87.584,87.615,247400001.0
2005-02-11 05:10:00,87.631,87.633,87.603,87.613,191499999.0
2005-02-11 05:11:00,87.63,87.654,87.627,87.644,118500000.0
2005-02-11 05:12:00,87.618,87.636,87.608,87.608,222700001.0
2005-02-11 05:13:00,87.619,87.639,87.61,87.61,64300000.0
2005-02-11 05:14:00,87.607,87.636,87.606,87.636,250000000.0
2005-02-11 05:15:00,87.615,87.623,87.604,87.607,209799994.0
2005-02-11 05:16:00,87.621,87.642,87.616,87.616,151100000.0
2005-02-11 05:17:00,87.627,87.639,87.613,87.619,269000002.0
2005-02-11 05:18:00,87.645,87.652,87.624,87.645,422799994.0
2005-02-11 05:19:00,87.616,87.633,87.61,87.62,78600002.0
2005-02-11 05:20:00,87.589,87.624,87.589,87.624,121599999.0
2005-02-11 05:21:00,87.608,87.622,87.587,87.605,269499996.0
2005-02-11 05:22:00,87.61,87.619,87.589,87.6,232000001.0
2005-02-11 05:23:00,87.574,87.613,87.568,87.593,267999999.0
2005-02-11 05:24:00,87.579,87.612,87.579,87.609,208399997.0
2005-02-11 05:25:00,87.588,87.619,87.583,87.619,195599999.0
2005-02-11 05:26:00,87.599,87.613,87.582,87.61,237800000.0
2005-02-11 05:27:00,87.582,87.598,87.567,87.578,188499998.0
2005-02-11 05:28:00,87.59,87.61,87.571,87.585,258399997.0
2005-02-11 05:29:00,87.598,87.602,87.578,87.602,319800000.0
2005-02-11 05:30:00,87.595,87.597,87.567,87.597,307099994.0
2005-02-11 05:31:00,87.587,87.588,87.563,87.588,173200000.0
2005-02-11 05:32:00,87.566,87.592,87.566,87.592,238400000.0
2005-02-11 05:33:00,87.57,87.597,87.567,87.59,294600000.0
2005-02-11 05:34:00,87.592,87.592,87.569,87.59,175199997.0
2005-02-11 05:35:00,87.586,87.59,87.56,87.572,242100001.0
2005-02-11 05:36:00,87.602,87.602,87.568,87.574,122100002.0
2005-02-11 05:37:00,87.593,87.593,87.562,87.562,123500002.0
2005-02-11 05:38:00,87.574,87.603,87.558,87.589,216099997.0
2005-02-11 05:39:00,87.582,87.596,87.567,87.573,136099999.0
2005-02-11 05:40:00,87.568,87.59,87.564,87.574,123099998.0
2005-02-11 05:41:00,87.574,87.574,87.546,87.547,265999996.0
2005-02-11 05:42:00,87.569,87.587,87.569,87.587,40300000.0
2005-02-11 05:43:00,87.586,87.603,87.578,87.592,265100003.0
2005-02-11 05:44:00,87.589,87.601,87.569,87.575,181400000.0
2005-02-11 05:45:00,87.59,87.6,87.569,87.6,228499998.0
2005-02-11 05:46:00,87.598,87.617,87.591,87.594,206599999.0
2005-02-11 05:47:00,87.603,87.612,87.522,87.581,225200003.0
2005-02-11 05:48:00,87.579,87.603,87.572,87.588,300600001.0
2005-02-11 05:49:00,87.599,87.612,87.585,87.598,224299997.0
2005-02-11 05:50:00,87.574,87.593,87.568,87.588,284700003.0
2005-02-11 05:51:00,87.6,87.6,87.566,87.577,196400001.0
2005-02-11 05:52:00,87.589,87.619,87.589,87.601,217300000.0
2005-02-11 05:53:00,87.622,87.622,87.597,87.606,185199999.0
2005-02-11 05:54:00,87.62,87.643,87.602,87.613,220800002.0
2005-02-11 05:55:00,87.599,87.638,87.599,87.629,239299998.0
2005-02-11 05:56:00,87.633,87.633,87.604,87.612,334600000.0
2005-02-11 05:57:00,87.619,87.621,87.595,87.598,214300001.0
2005-02-11 05:58:00,87.621,87.621,87.585,87.585,191299993.0
2005-02-11 05:59:00,87.592,87.627,87.592,87.599,240299998.0
2005-02-11 06:00:00,87.623,87.623,87.582,87.586,125999998.0
2005-02-11 06:01:00,87.593,87.622,87.591,87.601,298700001.0
2005-02-11 06:02:00,87.608,87.629,87.596,87.596,219899996.0
2005-02-11 06:03:00,87.598,87.619,87.597,87.614,291100003.0
2005-02-11 06:04:00,87.605,87.605,87.585,87.585,102600002.0
2005-02-11 06:05:00,87.576,87.62,87.57,87.584,411499998.0
2005-02-11 06:06:00,87.604,87.614,87.581,87.596,288599999.0
2005-02-11 06:07:00,87.572,87.597,87.572,87.587,162600000.0
2005-02-11 06:08:00,87.582,87.608,87.577,87.608,185499999.0
2005-02-11 06:09:00,87.578,87.608,87.567,87.598,180099999.0
2005-02-11 06:10:00,87.59,87.608,87.565,87.577,243500001.0
2005-02-11 06:11:00,87.614,87.615,87.585,87.595,232099998.0
2005-02-11 06:12:00,87.573,87.612,87.573,87.573,341900001.0
2005-02-11 06:13:00,87.592,87.619,87.592,87.608,98799999.0
2005-02-11 06:14:00,87.618,87.629,87.596,87.605,201199997.0
2005-02-11 06:15:00,87.632,87.639,87.602,87.602,188100001.0
2005-02-11 06:16:00,87.607,87.638,87.603,87.615,246899997.0
2005-02-11 06:17:00,87.609,87.644,87.609,87.618,224500002.0
2005-02-11 06:18:00,87.619,87.644,87.606,87.644,120400001.0
2005-02-11 06:19:00,87.64,87.64,87.612,87.626,344700001.0
2005-02-11 06:20:00,87.603,87.636,87.591,87.616,245700001.0
2005-02-11 06:21:00,87.602,87.628,87.602,87.61,128700001.0
2005-02-11 06:22:00,87.629,87.638,87.613,87.627,164199998.0
2005-02-11 06:23:00,87.614,87.634,87.605,87.606,300199999.0
2005-02-11 06:24:00,87.599,87.629,87.593,87.605,360700003.0
2005-02-11 06:25:00,87.616,87.63,87.595,87.597,192000000.0
2005-02-11 06:26:00,87.601,87.618,87.582,87.605,295999999.0
2005-02-11 06:27:00,87.605,87.622,87.582,87.606,259000004.0
2005-02-11 06:28:00,87.613,87.615,87.584,87.585,238699998.0
2005-02-11 06:29:00,87.586,87.62,87.585,87.6,130900001.0
2005-02-11 06:30:00,87.597,87.597,87.568,87.594,163899997.0
2005-02-11 06:31:00,87.619,87.619,87.587,87.595,268399996.0
2005-02-11 06:32:00,87.592,87.614,87.59,87.595,335999999.0
2005-02-11 06:33:00,87.601,87.619,87.598,87.605,259699997.0
2005-02-11 06:34:00,87.571,87.607,87.571,87.607,211900003.0
2005-02-11 06:35:00,87.606,87.606,87.568,87.586,105099998.0
2005-02-11 06:36:00,87.579,87.611,87.572,87.58,368100000.0
2005-02-11 06:37:00,87.579,87.605,87.561,87.591,201800003.0
2005-02-11 06:38:00,87.6,87.604,87.564,87.587,235200002.0
2005-02-11 06:39:00,87.605,87.605,87.578,87.595,214300002.0
2005-02-11 06:40:00,87.59,87.615,87.575,87.597,223200000.0
2005-02-11 06:41:00,87.613,87.613,87.579,87.58,158900001.0
2005-02-11 06:42:00,87.585,87.618,87.569,87.618,230700001.0
2005-02-11 06:43:00,87.601,87.619,87.568,87.574,233000002.0
2005-02-11 06:44:00,87.579,87.608,87.57,87.608,98799998.0
2005-02-11 06:45:00,87.575,87.635,87.575,87.635,158900000.0
2005-02-11 06:46:00,87.596,87.625,87.593,87.612,201799999.0
2005-02-11 06:47:00,87.607,87.612,87.58,87.602,197499999.0
2005-02-11 06:48:00,87.605,87.605,87.576,87.588,194499999.0
2005-02-11 06:49:00,87.603,87.621,87.581,87.596,58000001.0
2005-02-11 06:50:00,87.59,87.614,87.588,87.613,191599999.0
2005-02-11 06:51:00,87.589,87.631,87.589,87.631,297599999.0
2005-02-11 06:52:00,87.626,87.636,87.601,87.602,231999997.0
2005-02-11 06:53:00,87.605,87.613,87.581,87.583,148299998.0
2005-02-11 06:54:00,87.605,87.622,87.594,87.599,170400000.0
2005-02-11 06:55:00,87.596,87.62,87.589,87.619,256399996.0
2005-02-11 06:56:00,87.621,87.621,87.572,87.585,227700001.0
2005-02-11 06:57:00,87.611,87.611,87.589,87.597,123300001.0
2005-02-11 06:58:00,87.599,87.621,87.588,87.617,243799999.0
2005-02-11 06:59:00,87.576,87.617,87.575,87.611,265399996.0
2005-02-11 07:00:00,87.631,87.631,87.583,87.583,133500000.0
2005-02-11 07:01:00,87.614,87.629,87.602,87.608,308900005.0
2005-02-11 07:02:00,87.607,87.607,87.577,87.577,73899998.0
2005-02-11 07:03:00,87.585,87.608,87.564,87.594,177499998.0
2005-02-11 07:04:00,87.597,87.597,87.573,87.584,164999997.0
2005-02-11 07:05:00,87.561,87.586,87.553,87.581,265400001.0
2005-02-11 07:06:00,87.584,87.597,87.561,87.571,209599998.0
2005-02-11 07:07:00,87.589,87.599,87.572,87.588,245100001.0
2005-02-11 07:08:00,87.594,87.594,87.557,87.557,92899997.0
2005-02-11 07:09:00,87.583,87.606,87.576,87.585,240100004.0
2005-02-11 07:10:00,87.579,87.597,87.569,87.57,348999997.0
2005-02-11 07:11:00,87.58,87.592,87.548,87.592,127500000.0
2005-02-11 07:12:00,87.578,87.594,87.557,87.58,150699999.0
2005-02-11 07:13:00,87.584,87.601,87.542,87.559,210199997.0
2005-02-11 07:14:00,87.588,87.604,87.576,87.576,380799998.0
2005-02-11 07:15:00,87.581,87.598,87.564,87.584,194399999.0
2005-02-11 07:16:00,87.596,87.597,87.563,87.577,158299998.0
2005-02-11 07:17:00,87.6,87.608,87.573,87.573,255099994.0
2005-02-11 07:18:00,87.587,87.608,87.575,87.59,327600000.0
2005-02-11 07:19:00,87.574,87.603,87.568,87.568,169500003.0
2005-02-11 07:20:00,87.564,87.601,87.564,87.593,261800001.0
2005-02-11 07:21:00,87.576,87.596,87.552,87.562,323300002.0
2005-02-11 07:22:00,87.575,87.591,87.563,87.583,258299996.0
2005-02-11 07:23:00,87.605,87.605,87.566,87.566,233100001.0
2005-02-11 07:24:00,87.571,87.589,87.562,87.567,211899999.0
2005-02-11 07:25:00,87.559,87.587,87.547,87.559,247000002.0
2005-02-11 07:26:00,87.578,87.601,87.546,87.601,191099997.0
2005-02-11 07:27:00,87.572,87.596,87.551,87.559,294200001.0
2005-02-11 07:28:00,87.577,87.599,87.553,87.562,141299998.0
2005-02-11 07:29:00,87.572,87.591,87.553,87.59,178499997.0
2005-02-11 07:30:00,87.579,87.595,87.556,87.564,252400001.0
2005-02-11 07:31:00,87.56,87.593,87.56,87.58,270100000.0
2005-02-11 07:32:00,87.592,87.603,87.567,87.572,291100004.0
2005-02-11 07:33:00,87.579,87.602,87.545,87.587,241699998.0
2005-02-11 07:34:00,87.595,87.618,87.57,87.597,304500003.0
2005-02-11 07:35:00,87.569,87.59,87.548,87.561,224000001.0
2005-02-11 07:36:00,87.58,87.609,87.575,87.595,258200000.0
2005-02-11 07:37:00,87.576,87.601,87.567,87.579,190399999.0
2005-02-11 07:38:00,87.571,87.598,87.567,87.578,232099999.0
2005-02-11 07:39:00,87.59,87.592,87.556,87.556,292699999.0
2005-02-11 07:40:00,87.56,87.589,87.555,87.566,216099998.0
2005-02-11 07:41:00,87.573,87.585,87.552,87.576,180499999.0
2005-02-11 07:42:00,87.548,87.56,87.53,87.541,300999996.0
2005-02-11 07:43:00,87.569,87.569,87.531,87.531,281099999.0
2005-02-11 07:44:00,87.554,87.566,87.528,87.554,186499999.0
2005-02-11 07:45:00,87.536,87.567,87.518,87.543,266700000.0
2005-02-11 07:46:00,87.543,87.557,87.507,87.534,101199998.0
2005-02-11 07:47:00,87.539,87.558,87.53,87.549,129499999.0
2005-02-11 07:48:00,87.547,87.57,87.543,87.564,218000003.0
2005-02-11 07:49:00,87.567,87.569,87.533,87.533,186099999.0
2005-02-11 07:50:00,87.532,87.548,87.517,87.53,218600002.0
2005-02-11 07:51:00,87.546,87.562,87.529,87.541,162599994.0
2005-02-11 07:52:00,87.538,87.561,87.536,87.555,213099997.0
2005-02-11 07:53:00,87.546,87.573,87.529,87.54,177100001.0
2005-02-11 07:54:00,87.551,87.57,87.535,87.535,273199998.0
2005-02-11 07:55:00,87.551,87.565,87.526,87.547,196700000.0
2005-02-11 07:56:00,87.534,87.565,87.532,87.565,200799999.0
2005-02-11 07:57:00,87.514,87.54,87.513,87.54,155099999.0
2005-02-11 07:58:00,87.537,87.562,87.526,87.537,374499997.0
2005-02-11 07:59:00,87.547,87.553,87.526,87.526,141999997.0
2005-02-11 08:00:00,87.538,87.559,87.536,87.538,186999996.0
2005-02-11 08:01:00,87.537,87.562,87.529,87.547,275400001.0
2005-02-11 08:02:00,87.556,87.556,87.533,87.553,178100000.0
2005-02-11 08:03:00,87.538,87.56,87.529,87.54,306599996.0
2005-02-11 08:04:00,87.55,87.55,87.52,87.528,182800000.0
2005-02-11 08:05:00,87.524,87.547,87.524,87.543,242599997.0
2005-02-11 08:06:00,87.54,87.545,87.517,87.542,276000000.0
2005-02-11 08:07:00,87.547,87.547,87.527,87.53,295200004.0
2005-02-11 08:08:00,87.535,87.554,87.523,87.534,100600001.0
2005-02-11 08:09:00,87.51,87.544,87.51,87.541,261100001.0
2005-02-11 08:10:00,87.523,87.548,87.509,87.509,41700000.0
2005-02-11 08:11:00,87.506,87.546,87.506,87.512,226700002.0
2005-02-11 08:12:00,87.514,87.537,87.508,87.531,253300000.0
2005-02-11 08:13:00,87.526,87.536,87.499,87.507,243800002.0
2005-02-11 08:14:00,87.531,87.538,87.497,87.497,391500000.0
2005-02-11 08:15:00,87.513,87.528,87.492,87.512,242800001.0
2005-02-11 08:16:00,87.527,87.531,87.482,87.51,256800000.0
2005-02-11 08:17:00,87.503,87.528,87.489,87.508,209200003.0
2005-02-11 08:18:00,87.494,87.522,87.493,87.499,176600004.0
2005-02-11 08:19:00,87.528,87.528,87.484,87.49,237799997.0
2005-02-11 08:20:00,87.51,87.522,87.492,87.492,112800001.0
2005-02-11 08:21:00,87.498,87.511,87.48,87.49,156999999.0
2005-02-11 08:22:00,87.476,87.512,87.475,87.511,228099998.0
2005-02-11 08:23:00,87.481,87.508,87.481,87.508,15800000.0
2005-02-11 08:24:00,87.491,87.508,87.486,87.506,338400003.0
2005-02-11 08:25:00,87.474,87.504,87.474,87.497,127999999.0
2005-02-11 08:26:00,87.499,87.5,87.471,87.477,168899997.0
2005-02-11 08:27:00,87.497,87.513,87.468,87.469,405100001.0
2005-02-11 08:28:00,87.489,87.495,87.465,87.474,180100001.0
2005-02-11 08:29:00,87.47,87.49,87.459,87.474,222700000.0
2005-02-11 08:30:00,87.458,87.473,87.44,87.473,210400000.0
2005-02-11 08:31:00,87.485,87.485,87.445,87.453,249700002.0
2005-02-11 08:32:00,87.478,87.479,87.45,87.475,477700008.0
2005-02-11 08:33:00,87.449,87.485,87.444,87.444,330500005.0
2005-02-11 08:34:00,87.463,87.481,87.443,87.454,315699997.0
2005-02-11 08:35:00,87.46,87.478,87.455,87.469,54699999.0
2005-02-11 08:36:00,87.459,87.488,87.457,87.48,335600002.0
2005-02-11 08:37:00,87.47,87.481,87.45,87.454,242399999.0
2005-02-11 08:38:00,87.459,87.486,87.455,87.486,217399999.0
2005-02-11 08:39:00,87.47,87.485,87.44,87.469,224600000.0
2005-02-11 08:40:00,87.484,87.484,87.461,87.461,136699999.0
2005-02-11 08:41:00,87.464,87.49,87.461,87.49,187299997.0
2005-02-11 08:42:00,87.468,87.473,87.443,87.453,229099998.0
2005-02-11 08:43:00,87.495,87.513,87.477,87.498,222199999.0
2005-02-11 08:44:00,87.503,87.515,87.478,87.503,215300002.0
2005-02-11 08:45:00,87.487,87.529,87.478,87.529,304899994.0
2005-02-11 08:46:00,87.523,87.536,87.511,87.512,116999997.0
2005-02-11 08:47:00,87.506,87.526,87.504,87.517,167199998.0
2005-02-11 08:48:00,87.52,87.543,87.508,87.519,165299999.0
2005-02-11 08:49:00,87.515,87.54,87.515,87.525,277000005.0
2005-02-11 08:50:00,87.542,87.549,87.518,87.532,374199997.0
2005-02-11 08:51:00,87.544,87.558,87.507,87.507,219499997.0
2005-02-11 08:52:00,87.556,87.567,87.532,87.537,193599996.0
2005-02-11 08:53:00,87.556,87.572,87.529,87.55,263799999.0
2005-02-11 08:54:00,87.543,87.57,87.54,87.57,201500000.0
2005-02-11 08:55:00,87.541,87.582,87.541,87.553,173400000.0
2005-02-11 08:56:00,87.548,87.56,87.519,87.535,272299998.0
2005-02-11 08:57:00,87.548,87.572,87.536,87.545,363999997.0
2005-02-11 08:58:00,87.538,87.552,87.525,87.548,235999998.0
2005-02-11 08:59:00,87.546,87.557,87.525,87.538,186599998.0
2005-02-11 09:00:00,87.572,87.572,87.529,87.549,311800001.0
2005-02-11 09:01:00,87.538,87.54,87.515,87.515,188100000.0
2005-02-11 09:02:00,87.54,87.565,87.532,87.565,287000000.0
2005-02-11 09:03:00,87.555,87.579,87.543,87.579,216399999.0
2005-02-11 09:04:00,87.592,87.592,87.563,87.574,169200000.0
2005-02-11 09:05:00,87.554,87.573,87.54,87.566,216200001.0
2005-02-11 09:06:00,87.563,87.564,87.529,87.529,157200002.0
2005-02-11 09:07:00,87.532,87.549,87.507,87.523,284400001.0
2005-02-11 09:08:00,87.493,87.534,87.493,87.509,293800002.0
2005-02-11 09:09:00,87.516,87.561,87.516,87.553,196300001.0
2005-02-11 09:10:00,87.566,87.569,87.538,87.55,192499995.0
2005-02-11 09:11:00,87.563,87.582,87.533,87.55,333099992.0
2005-02-11 09:12:00,87.551,87.551,87.513,87.524,365699999.0
2005-02-11 09:13:00,87.522,87.563,87.522,87.533,348500003.0
2005-02-11 09:14:00,87.538,87.548,87.52,87.548,161900001.0
2005-02-11 09:15:00,87.533,87.565,87.53,87.565,155099998.0
2005-02-11 09:16:00,87.553,87.565,87.535,87.557,381999999.0
2005-02-11 09:17:00,87.538,87.558,87.524,87.544,329000003.0
2005-02-11 09:18:00,87.523,87.545,87.519,87.537,255100004.0
2005-02-11 09:19:00,87.506,87.528,87.49,87.494,197799998.0
2005-02-11 09:20:00,87.532,87.532,87.499,87.508,347099996.0
2005-02-11 09:21:00,87.532,87.532,87.493,87.5,191499996.0
2005-02-11 09:22:00,87.509,87.54,87.494,87.497,137299997.0
2005-02-11 09:23:00,87.491,87.514,87.474,87.485,260200002.0
2005-02-11 09:24:00,87.487,87.504,87.466,87.47,261800000.0
2005-02-11 09:25:00,87.487,87.491,87.446,87.455,337299999.0
2005-02-11 09:26:00,87.468,87.49,87.452,87.469,188200002.0
2005-02-11 09:27:00,87.499,87.501,87.467,87.493,270200001.0
2005-02-11 09:28:00,87.495,87.502,87.473,87.48,392899997.0
2005-02-11 09:29:00,87.489,87.516,87.468,87.503,171700000.0
2005-02-11 09:30:00,87.493,87.51,87.468,87.5,185000002.0
2005-02-11 09:31:00,87.509,87.509,87.475,87.499,225499995.0
2005-02-11 09:32:00,87.475,87.504,87.472,87.496,229500001.0
2005-02-11 09:33:00,87.49,87.504,87.474,87.499,180899999.0
2005-02-11 09:34:00,87.488,87.511,87.47,87.491,200499999.0
2005-02-11 09:35:00,87.488,87.505,87.472,87.477,239399999.0
2005-02-11 09:36:00,87.52,87.52,87.461,87.461,241600002.0
2005-02-11 09:37:00,87.471,87.494,87.454,87.464,170799998.0
2005-02-11 09:38:00,87.475,87.492,87.466,87.472,416400001.0
2005-02-11 09:39:00,87.452,87.459,87.431,87.449,244800004.0
2005-02-11 09:40:00,87.459,87.473,87.43,87.453,243499999.0
2005-02-11 09:41:00,87.44,87.455,87.42,87.444,266199999.0
2005-02-11 09:42:00,87.453,87.453,87.419,87.441,237500000.0
2005-02-11 09:43:00,87.417,87.435,87.401,87.425,207600001.0
2005-02-11 09:44:00,87.409,87.431,87.404,87.416,149199999.0
2005-02-11 09:45:00,87.43,87.437,87.394,87.394,266999998.0
2005-02-11 09:46:00,87.388,87.436,87.388,87.436,183300000.0
2005-02-11 09:47:00,87.437,87.441,87.407,87.421,205499999.0
2005-02-11 09:48:00,87.429,87.452,87.428,87.437,284200000.0
2005-02-11 09:49:00,87.438,87.443,87.416,87.431,282599998.0
2005-02-11 09:50:00,87.418,87.429,87.401,87.407,347000003.0
2005-02-11 09:51:00,87.42,87.435,87.402,87.406,223900002.0
2005-02-11 09:52:00,87.417,87.437,87.399,87.406,253399997.0
2005-02-11 09:53:00,87.416,87.431,87.395,87.41,143899998.0
2005-02-11 09:54:00,87.413,87.413,87.389,87.401,242600003.0
2005-02-11 09:55:00,87.403,87.429,87.389,87.39,307100006.0
2005-02-11 09:56:00,87.41,87.41,87.369,87.375,116999999.0
2005-02-11 09:57:00,87.379,87.393,87.364,87.368,379499998.0
2005-02-11 09:58:00,87.39,87.402,87.368,87.375,292199997.0
2005-02-11 09:59:00,87.369,87.396,87.357,87.369,292399997.0
2005-02-11 10:00:00,87.345,87.371,87.336,87.371,116100000.0
2005-02-11 10:01:00,87.369,87.396,87.352,87.375,205799999.0
2005-02-11 10:02:00,87.387,87.39,87.357,87.366,205299999.0
2005-02-11 10:03:00,87.361,87.387,87.36,87.373,234099995.0
2005-02-11 10:04:00,87.358,87.377,87.344,87.352,279799998.0
2005-02-11 10:05:00,87.348,87.374,87.34,87.34,208100002.0
2005-02-11 10:06:00,87.347,87.347,87.32,87.322,169700000.0
2005-02-11 10:07:00,87.328,87.344,87.311,87.323,47799999.0
2005-02-11 10:08:00,87.362,87.368,87.334,87.334,195299998.0
2005-02-11 10:09:00,87.335,87.381,87.335,87.381,183099999.0
2005-02-11 10:10:00,87.368,87.389,87.354,87.363,224999997.0
2005-02-11 10:11:00,87.355,87.391,87.354,87.391,211300001.0
2005-02-11 10:12:00,87.38,87.388,87.358,87.362,206700002.0
2005-02-11 10:13:00,87.364,87.382,87.353,87.376,205700001.0
2005-02-11 10:14:00,87.362,87.371,87.343,87.344,205299999.0
2005-02-11 10:15:00,87.359,87.374,87.334,87.352,203400002.0
2005-02-11 10:16:00,87.355,87.379,87.334,87.348,286199999.0
2005-02-11 10:17:00,87.344,87.351,87.313,87.323,326600007.0
2005-02-11 10:18:00,87.333,87.366,87.318,87.344,253500000.0
2005-02-11 10:19:00,87.325,87.342,87.308,87.325,182100000.0
2005-02-11 10:20:00,87.346,87.369,87.318,87.354,250700002.0
2005-02-11 10:21:00,87.366,87.375,87.344,87.351,225000001.0
2005-02-11 10:22:00,87.354,87.365,87.328,87.349,329399993.0
2005-02-11 10:23:00,87.331,87.369,87.331,87.364,177599999.0
2005-02-11 10:24:00,87.362,87.373,87.336,87.358,143500000.0
2005-02-11 10:25:00,87.372,87.372,87.35,87.35,133100000.0
2005-02-11 10:26:00,87.359,87.371,87.344,87.345,276199997.0
2005-02-11 10:27:00,87.366,87.373,87.329,87.329,146100001.0
2005-02-11 10:28:00,87.348,87.361,87.328,87.355,233099997.0
2005-02-11 10:29:00,87.343,87.363,87.327,87.339,224600002.0
2005-02-11 10:30:00,87.369,87.373,87.342,87.36,322399997.0
2005-02-11 10:31:00,87.36,87.372,87.329,87.351,273799998.0
2005-02-11 10:32:00,87.352,87.366,87.331,87.337,266699997.0
2005-02-11 10:33:00,87.348,87.371,87.346,87.371,163200000.0
2005-02-11 10:34:00,87.351,87.373,87.351,87.352,215899997.0
2005-02-11 10:35:00,87.352,87.376,87.334,87.334,175700002.0
2005-02-11 10:36:00,87.331,87.356,87.32,87.334,302099998.0
2005-02-11 10:37:00,87.326,87.354,87.325,87.347,371399999.0
2005-02-11 10:38:00,87.353,87.356,87.32,87.346,250699998.0
2005-02-11 10:39:00,87.34,87.362,87.335,87.345,159399998.0
2005-02-11 10:40:00,87.323,87.357,87.322,87.344,243799999.0
2005-02-11 10:41:00,87.343,87.344,87.298,87.305,175900002.0
2005-02-11 10:42:00,87.282,87.319,87.28,87.305,238899999.0
2005-02-11 10:43:00,87.289,87.29,87.252,87.271,275099998.0
2005-02-11 10:44:00,87.298,87.3,87.272,87.274,280799996.0
2005-02-11 10:45:00,87.3,87.322,87.297,87.32,297099997.0
2005-02-11 10:46:00,87.311,87.331,87.293,87.297,205300000.0
2005-02-11 10:47:00,87.29,87.32,87.29,87.315,219700000.0
2005-02-11 10:48:00,87.327,87.331,87.296,87.305,232800000.0
2005-02-11 10:49:00,87.338,87.348,87.309,87.309,309200002.0
2005-02-11 10:50:00,87.335,87.335,87.305,87.32,138899999.0
2005-02-11 10:51:00,87.307,87.322,87.296,87.318,207400001.0
2005-02-11 10:52:00,87.29,87.32,87.284,87.294,267000000.0
2005-02-11 10:53:00,87.291,87.308,87.281,87.3,286499996.0
2005-02-11 10:54:00,87.317,87.337,87.266,87.279,345000000.0
2005-02-11 10:55:00,87.302,87.324,87.29,87.312,306799997.0
2005-02-11 10:56:00,87.283,87.301,87.268,87.282,226299997.0
2005-02-11 10:57:00,87.287,87.302,87.268,87.284,168499999.0
2005-02-11 10:58:00,87.259,87.283,87.251,87.279,302699996.0
2005-02-11 10:59:00,87.254,87.283,87.254,87.276,180500002.0
2005-02-11 11:00:00,87.277,87.292,87.258,87.268,372500001.0
2005-02-11 11:01:00,87.294,87.301,87.266,87.276,195000000.0
2005-02-11 11:02:00,87.279,87.304,87.274,87.304,216000000.0
2005-02-11 11:03:00,87.313,87.329,87.295,87.323,293000001.0
2005-02-11 11:04:00,87.329,87.342,87.314,87.333,142199999.0
2005-02-11 11:05:00,87.298,87.336,87.297,87.309,265700000.0
2005-02-11 11:06:00,87.301,87.328,87.287,87.319,254599999.0
2005-02-11 11:07:00,87.305,87.357,87.3,87.322,231900000.0
2005-02-11 11:08:00,87.341,87.341,87.294,87.294,211999997.0
2005-02-11 11:09:00,87.273,87.322,87.265,87.298,244699999.0
2005-02-11 11:10:00,87.3,87.328,87.3,87.318,184200001.0
2005-02-11 11:11:00,87.312,87.342,87.293,87.324,375600002.0
2005-02-11 11:12:00,87.342,87.343,87.317,87.324,148600000.0
2005-02-11 11:13:00,87.329,87.351,87.324,87.333,218999997.0
2005-02-11 11:14:00,87.337,87.35,87.318,87.327,326400000.0
2005-02-11 11:15:00,87.336,87.344,87.314,87.315,279899998.0
2005-02-11 11:16:00,87.317,87.336,87.29,87.304,242100002.0
2005-02-11 11:17:00,87.287,87.307,87.279,87.295,186499997.0
2005-02-11 11:18:00,87.302,87.31,87.278,87.286,323899996.0
2005-02-11 11:19:00,87.281,87.304,87.271,87.273,236100000.0
2005-02-11 11:20:00,87.289,87.304,87.274,87.283,291100001.0
2005-02-11 11:21:00,87.29,87.31,87.262,87.282,309799997.0
2005-02-11 11:22:00,87.29,87.325,87.287,87.325,207100002.0
2005-02-11 11:23:00,87.323,87.323,87.295,87.295,93299998.0
2005-02-11 11:24:00,87.299,87.333,87.292,87.328,260400003.0
2005-02-11 11:25:00,87.327,87.355,87.317,87.348,240900001.0
2005-02-11 11:26:00,87.324,87.355,87.314,87.35,341299996.0
2005-02-11 11:27:00,87.323,87.343,87.314,87.328,174299999.0
2005-02-11 11:28:00,87.338,87.342,87.311,87.323,346299997.0
2005-02-11 11:29:00,87.318,87.344,87.3,87.325,310999998.0
2005-02-11 11:30:00,87.327,87.327,87.3,87.31,257200002.0
2005-02-11 11:31:00,87.306,87.314,87.279,87.31,303500000.0
2005-02-11 11:32:00,87.303,87.327,87.303,87.319,310599997.0
2005-02-11 11:33:00,87.305,87.323,87.289,87.29,282900002.0
2005-02-11 11:34:00,87.27,87.312,87.27,87.307,326799997.0
2005-02-11 11:35:00,87.282,87.302,87.278,87.281,203499999.0
2005-02-11 11:36:00,87.269,87.287,87.258,87.273,316700001.0
2005-02-11 11:37:00,87.254,87.297,87.254,87.277,347599999.0
2005-02-11 11:38:00,87.268,87.312,87.26,87.284,234500000.0
2005-02-11 11:39:00,87.292,87.318,87.28,87.314,216100000.0
2005-02-11 11:40:00,87.324,87.33,87.29,87.302,400799997.0
2005-02-11 11:41:00,87.302,87.315,87.274,87.301,307200002.0
2005-02-11 11:42:00,87.283,87.317,87.276,87.295,194400000.0
2005-02-11 11:43:00,87.285,87.302,87.28,87.302,199700000.0
2005-02-11 11:44:00,87.29,87.314,87.29,87.31,321699996.0
2005-02-11 11:45:00,87.285,87.331,87.285,87.331,311299998.0
2005-02-11 11:46:00,87.292,87.317,87.292,87.317,163299997.0
2005-02-11 11:47:00,87.293,87.314,87.283,87.292,289800000.0
2005-02-11 11:48:00,87.27,87.29,87.261,87.27,254500001.0
2005-02-11 11:49:00,87.284,87.31,87.27,87.29,425400004.0
2005-02-11 11:50:00,87.282,87.319,87.282,87.303,146700000.0
2005-02-11 11:51:00,87.299,87.312,87.286,87.286,149500002.0
2005-02-11 11:52:00,87.302,87.318,87.285,87.306,327699999.0
2005-02-11 11:53:00,87.3,87.32,87.296,87.311,318399996.0
2005-02-11 11:54:00,87.289,87.31,87.289,87.31,255399998.0
2005-02-11 11:55:00,87.301,87.307,87.269,87.281,271400000.0
2005-02-11 11:56:00,87.304,87.304,87.268,87.296,196099999.0
2005-02-11 11:57:00,87.271,87.299,87.267,87.284,128200000.0
2005-02-11 11:58:00,87.257,87.288,87.254,87.266,265999999.0
2005-02-11 11:59:00,87.256,87.279,87.249,87.272,303099999.0
2005-02-11 12:00:00,87.275,87.28,87.244,87.268,213900000.0
2005-02-11 12:01:00,87.268,87.295,87.24,87.271,192700000.0
2005-02-11 12:02:00,87.294,87.31,87.279,87.299,174700000.0
2005-02-11 12:03:00,87.288,87.306,87.267,87.278,249199998.0
2005-02-11 12:04:00,87.275,87.275,87.247,87.261,225200001.0
2005-02-11 12:05:00,87.28,87.308,87.273,87.286,201699997.0
2005-02-11 12:06:00,87.305,87.325,87.296,87.325,226200000.0
2005-02-11 12:07:00,87.337,87.36,87.321,87.339,430500001.0
2005-02-11 12:08:00,87.355,87.364,87.328,87.348,234200002.0
2005-02-11 12:09:00,87.349,87.378,87.349,87.368,87099999.0
2005-02-11 12:10:00,87.361,87.384,87.354,87.364,213500000.0
2005-02-11 12:11:00,87.368,87.382,87.347,87.359,258100000.0
2005-02-11 12:12:00,87.368,87.388,87.349,87.358,317300000.0
2005-02-11 12:13:00,87.385,87.385,87.344,87.344,199199998.0
2005-02-11 12:14:00,87.384,87.384,87.351,87.362,376000000.0
2005-02-11 12:15:00,87.355,87.355,87.321,87.332,232000000.0
2005-02-11 12:16:00,87.343,87.365,87.321,87.343,264799997.0
2005-02-11 12:17:00,87.38,87.386,87.321,87.321,230900002.0
2005-02-11 12:18:00,87.356,87.38,87.346,87.349,258599999.0
2005-02-11 12:19:00,87.371,87.382,87.354,87.361,240900001.0
2005-02-11 12:20:00,87.371,87.381,87.353,87.368,218400000.0
2005-02-11 12:21:00,87.355,87.392,87.347,87.387,369199992.0
2005-02-11 12:22:00,87.391,87.391,87.361,87.387,294599996.0
2005-02-11 12:23:00,87.408,87.408,87.367,87.367,167100000.0
2005-02-11 12:24:00,87.385,87.4,87.367,87.374,174500001.0
2005-02-11 12:25:00,87.387,87.406,87.372,87.384,263300003.0
2005-02-11 12:26:00,87.406,87.42,87.396,87.404,288100004.0
2005-02-11 12:27:00,87.39,87.424,87.389,87.421,281799999.0
2005-02-11 12:28:00,87.405,87.42,87.39,87.404,303899998.0
2005-02-11 12:29:00,87.424,87.426,87.399,87.409,420399994.0
2005-02-11 12:30:00,87.415,87.425,87.396,87.406,139700000.0
2005-02-11 12:31:00,87.433,87.437,87.404,87.416,258800000.0
2005-02-11 12:32:00,87.421,87.434,87.406,87.414,290900003.0
2005-02-11 12:33:00,87.402,87.43,87.391,87.401,231900002.0
2005-02-11 12:34:00,87.432,87.432,87.401,87.415,173799996.0
2005-02-11 12:35:00,87.428,87.429,87.405,87.416,235899998.0
2005-02-11 12:36:00,87.426,87.438,87.402,87.419,228099995.0
2005-02-11 12:37:00,87.413,87.433,87.407,87.427,139999999.0
2005-02-11 12:38:00,87.414,87.446,87.41,87.446,219399999.0
2005-02-11 12:39:00,87.435,87.454,87.427,87.43,181099997.0
2005-02-11 12:40:00,87.43,87.442,87.408,87.424,281599999.0
2005-02-11 12:41:00,87.4,87.441,87.397,87.424,317000001.0
2005-02-11 12:42:00,87.435,87.435,87.408,87.41,54999999.0
2005-02-11 12:43:00,87.423,87.431,87.404,87.431,220999999.0
2005-02-11 12:44:00,87.432,87.434,87.407,87.429,226699999.0
2005-02-11 12:45:00,87.418,87.433,87.4,87.416,341899998.0
2005-02-11 12:46:00,87.391,87.437,87.391,87.406,288599998.0
2005-02-11 12:47:00,87.402,87.423,87.385,87.398,302699998.0
2005-02-11 12:48:00,87.408,87.425,87.394,87.408,302300000.0
2005-02-11 12:49:00,87.409,87.447,87.403,87.404,350900000.0
2005-02-11 12:50:00,87.405,87.427,87.393,87.41,287700006.0
2005-02-11 12:51:00,87.405,87.43,87.402,87.427,166099998.0
2005-02-11 12:52:00,87.401,87.426,87.393,87.419,308000004.0
2005-02-11 12:53:00,87.42,87.433,87.371,87.371,142699999.0
2005-02-11 12:54:00,87.432,87.432,87.395,87.4,166599996.0
2005-02-11 12:55:00,87.39,87.443,87.39,87.429,216600000.0
2005-02-11 12:56:00,87.399,87.449,87.399,87.449,186899999.0
2005-02-11 12:57:00,87.438,87.438,87.421,87.423,48700000.0
2005-02-11 12:58:00,87.413,87.441,87.413,87.433,157500000.0
2005-02-11 12:59:00,87.43,87.434,87.403,87.429,279099999.0
2005-02-11 13:00:00,87.428,87.45,87.415,87.442,269699995.0
2005-02-11 13:01:00,87.424,87.437,87.408,87.417,108700001.0
2005-02-11 13:02:00,87.436,87.463,87.428,87.44,270800002.0
2005-02-11 13:03:00,87.45,87.459,87.425,87.437,179200001.0
2005-02-11 13:04:00,87.433,87.452,87.427,87.443,226299999.0
2005-02-11 13:05:00,87.43,87.445,87.415,87.423,84799999.0
2005-02-11 13:06:00,87.442,87.442,87.413,87.425,274700002.0
2005-02-11 13:07:00,87.411,87.448,87.411,87.436,225699998.0
2005-02-11 13:08:00,87.434,87.458,87.433,87.439,165799999.0
2005-02-11 13:09:00,87.458,87.461,87.43,87.444,203299998.0
2005-02-11 13:10:00,87.457,87.457,87.431,87.433,174900001.0
2005-02-11 13:11:00,87.404,87.445,87.404,87.429,330999997.0
2005-02-11 13:12:00,87.437,87.467,87.437,87.458,336800001.0
2005-02-11 13:13:00,87.435,87.468,87.435,87.451,229399999.0
2005-02-11 13:14:00,87.453,87.458,87.428,87.44,210200000.0
2005-02-11 13:15:00,87.448,87.468,87.436,87.436,213200000.0
2005-02-11 13:16:00,87.474,87.474,87.444,87.457,128099998.0
2005-02-11 13:17:00,87.462,87.474,87.409,87.437,304599996.0
2005-02-11 13:18:00,87.436,87.458,87.417,87.439,306700004.0
2005-02-11 13:19:00,87.416,87.449,87.416,87.449,275899999.0
2005-02-11 13:20:00,87.444,87.474,87.425,87.474,180299999.0
2005-02-11 13:21:00,87.479,87.485,87.458,87.459,201499998.0
2005-02-11 13:22:00,87.474,87.476,87.446,87.446,218999999.0
2005-02-11 13:23:00,87.447,87.47,87.445,87.456,298800001.0
2005-02-11 13:24:00,87.454,87.466,87.431,87.452,332400000.0
2005-02-11 13:25:00,87.455,87.472,87.437,87.455,369399995.0
2005-02-11 13:26:00,87.45,87.464,87.424,87.449,298999998.0
2005-02-11 13:27:00,87.453,87.466,87.429,87.439,247599999.0
2005-02-11 13:28:00,87.443,87.462,87.421,87.435,269900001.0
2005-02-11 13:29:00,87.448,87.46,87.429,87.448,131499997.0
2005-02-11 13:30:00,87.455,87.46,87.429,87.434,204900002.0
2005-02-11 13:31:00,87.452,87.46,87.436,87.447,171400001.0
2005-02-11 13:32:00,87.449,87.479,87.449,87.476,207200003.0
2005-02-11 13:33:00,87.434,87.472,87.43,87.462,327499999.0
2005-02-11 13:34:00,87.472,87.483,87.449,87.451,275400001.0
2005-02-11 13:35:00,87.445,87.482,87.43,87.467,387200001.0
2005-02-11 13:36:00,87.472,87.491,87.449,87.476,270399998.0
2005-02-11 13:37:00,87.49,87.49,87.452,87.461,153099997.0
2005-02-11 13:38:00,87.469,87.484,87.448,87.47,228300000.0
2005-02-11 13:39:00,87.477,87.492,87.459,87.489,204999994.0
2005-02-11 13:40:00,87.503,87.503,87.459,87.46,217599999.0
2005-02-11 13:41:00,87.48,87.49,87.466,87.466,229700001.0
2005-02-11 13:42:00,87.462,87.482,87.447,87.458,171600000.0
2005-02-11 13:43:00,87.478,87.482,87.459,87.465,191699998.0
2005-02-11 13:44:00,87.473,87.487,87.457,87.466,199199999.0
2005-02-11 13:45:00,87.457,87.478,87.428,87.446,300399999.0
2005-02-11 13:46:00,87.455,87.461,87.435,87.444,126300000.0
2005-02-11 13:47:00,87.424,87.477,87.417,87.477,351399998.0
2005-02-11 13:48:00,87.467,87.481,87.445,87.455,340399998.0
2005-02-11 13:49:00,87.479,87.479,87.443,87.452,276500001.0
2005-02-11 13:50:00,87.474,87.486,87.453,87.47,379400001.0
2005-02-11 13:51:00,87.462,87.484,87.452,87.474,240000002.0
2005-02-11 13:52:00,87.465,87.478,87.447,87.452,208200001.0
2005-02-11 13:53:00,87.467,87.482,87.453,87.468,330999999.0
2005-02-11 13:54:00,87.451,87.485,87.443,87.485,422300003.0
2005-02-11 13:55:00,87.458,87.488,87.458,87.488,173400003.0
2005-02-11 13:56:00,87.505,87.513,87.488,87.488,338699996.0
2005-02-11 13:57:00,87.494,87.525,87.486,87.508,150199999.0
2005-02-11 13:58:00,87.492,87.517,87.488,87.489,262200000.0
2005-02-11 13:59:00,87.489,87.515,87.487,87.494,328599996.0
2005-02-11 14:00:00,87.491,87.509,87.47,87.499,159199997.0
2005-02-11 14:01:00,87.475,87.49,87.463,87.49,197200000.0
2005-02-11 14:02:00,87.481,87.51,87.47,87.488,106800000.0
2005-02-11 14:03:00,87.471,87.488,87.459,87.469,204499998.0
2005-02-11 14:04:00,87.474,87.492,87.451,87.47,221700002.0
2005-02-11 14:05:00,87.48,87.499,87.461,87.497,220899999.0
2005-02-11 14:06:00,87.463,87.484,87.461,87.48,200500000.0
2005-02-11 14:07:00,87.496,87.497,87.461,87.461,232999997.0
2005-02-11 14:08:00,87.469,87.487,87.46,87.475,209400000.0
2005-02-11 14:09:00,87.487,87.489,87.468,87.47,175400003.0
2005-02-11 14:10:00,87.471,87.511,87.471,87.492,241900005.0
2005-02-11 14:11:00,87.476,87.489,87.456,87.465,254300000.0
2005-02-11 14:12:00,87.488,87.511,87.467,87.483,204999997.0
2005-02-11 14:13:00,87.506,87.518,87.479,87.491,116900000.0
2005-02-11 14:14:00,87.496,87.496,87.443,87.463,123499999.0
2005-02-11 14:15:00,87.45,87.489,87.45,87.489,274999996.0
2005-02-11 14:16:00,87.47,87.505,87.47,87.484,209899994.0
2005-02-11 14:17:00,87.488,87.488,87.461,87.461,147299997.0
2005-02-11 14:18:00,87.483,87.493,87.457,87.467,258199997.0
2005-02-11 14:19:00,87.487,87.493,87.463,87.463,170599998.0
2005-02-11 14:20:00,87.497,87.505,87.476,87.485,232800000.0
2005-02-11 14:21:00,87.497,87.515,87.479,87.515,238900002.0
2005-02-11 14:22:00,87.493,87.505,87.471,87.484,189299997.0
2005-02-11 14:23:00,87.491,87.513,87.48,87.482,205600006.0
2005-02-11 14:24:00,87.483,87.526,87.468,87.526,255499997.0
2005-02-11 14:25:00,87.489,87.508,87.478,87.498,155500000.0
2005-02-11 14:26:00,87.5,87.524,87.491,87.506,271699997.0
2005-02-11 14:27:00,87.521,87.532,87.508,87.523,264299998.0
2005-02-11 14:28:00,87.499,87.525,87.493,87.493,319699998.0
2005-02-11 14:29:00,87.513,87.536,87.496,87.536,292499998.0
2005-02-11 14:30:00,87.532,87.534,87.494,87.522,329999997.0
2005-02-11 14:31:00,87.527,87.543,87.472,87.523,246400001.0
2005-02-11 14:32:00,87.488,87.51,87.483,87.505,216500000.0
2005-02-11 14:33:00,87.503,87.522,87.483,87.497,288499998.0
2005-02-11 14:34:00,87.514,87.523,87.477,87.482,243400001.0
2005-02-11 14:35:00,87.512,87.526,87.489,87.512,245900001.0
2005-02-11 14:36:00,87.494,87.535,87.492,87.519,293399997.0
2005-02-11 14:37:00,87.503,87.52,87.488,87.503,167100000.0
2005-02-11 14:38:00,87.505,87.509,87.478,87.495,364699997.0
2005-02-11 14:39:00,87.511,87.527,87.496,87.526,286999998.0
2005-02-11 14:40:00,87.538,87.557,87.524,87.527,333699998.0
2005-02-11 14:41:00,87.538,87.538,87.504,87.51,101400001.0
2005-02-11 14:42:00,87.513,87.538,87.508,87.516,184599998.0
2005-02-11 14:43:00,87.528,87.546,87.516,87.529,229099999.0
2005-02-11 14:44:00,87.539,87.541,87.51,87.529,312899994.0
2005-02-11 14:45:00,87.502,87.529,87.496,87.511,315100001.0
2005-02-11 14:46:00,87.482,87.516,87.482,87.496,209200003.0
2005-02-11 14:47:00,87.486,87.503,87.457,87.492,151999998.0
2005-02-11 14:48:00,87.488,87.503,87.472,87.496,81199998.0
2005-02-11 14:49:00,87.506,87.507,87.484,87.484,221200000.0
2005-02-11 14:50:00,87.491,87.511,87.473,87.487,280899998.0
2005-02-11 14:51:00,87.5,87.507,87.487,87.487,274800000.0
2005-02-11 14:52:00,87.497,87.521,87.478,87.482,222300000.0
2005-02-11 14:53:00,87.456,87.488,87.456,87.477,195200003.0
2005-02-11 14:54:00,87.487,87.487,87.444,87.457,174399999.0
2005-02-11 14:55:00,87.445,87.464,87.431,87.443,346500002.0
2005-02-11 14:56:00,87.47,87.48,87.441,87.467,189299998.0
2005-02-11 14:57:00,87.468,87.484,87.451,87.484,231700001.0
2005-02-11 14:58:00,87.468,87.493,87.456,87.493,128299999.0
2005-02-11 14:59:00,87.493,87.507,87.435,87.507,177899999.0
2005-02-11 15:00:00,87.496,87.516,87.496,87.497,324800002.0
2005-02-11 15:01:00,87.502,87.532,87.495,87.499,327000001.0
2005-02-11 15:02:00,87.494,87.513,87.468,87.475,355499999.0
2005-02-11 15:03:00,87.47,87.477,87.441,87.467,169800001.0
2005-02-11 15:04:00,87.429,87.465,87.429,87.458,206900001.0
2005-02-11 15:05:00,87.447,87.462,87.433,87.433,187999999.0
2005-02-11 15:06:00,87.416,87.434,87.402,87.405,342799999.0
2005-02-11 15:07:00,87.428,87.442,87.419,87.421,44899999.0
2005-02-11 15:08:00,87.449,87.46,87.414,87.455,219099997.0
2005-02-11 15:09:00,87.456,87.478,87.441,87.469,305100005.0
2005-02-11 15:10:00,87.459,87.481,87.445,87.469,229099997.0
2005-02-11 15:11:00,87.459,87.493,87.459,87.486,135900001.0
2005-02-11 15:12:00,87.488,87.515,87.47,87.499,202500001.0
2005-02-11 15:13:00,87.482,87.5,87.472,87.497,191599999.0
2005-02-11 15:14:00,87.501,87.501,87.461,87.483,239299996.0
2005-02-11 15:15:00,87.451,87.482,87.439,87.46,196899997.0
2005-02-11 15:16:00,87.452,87.481,87.452,87.48,378900001.0
2005-02-11 15:17:00,87.482,87.496,87.457,87.481,346400000.0
2005-02-11 15:18:00,87.491,87.528,87.487,87.504,317299999.0
2005-02-11 15:19:00,87.502,87.515,87.484,87.506,241100000.0
2005-02-11 15:20:00,87.51,87.526,87.493,87.51,216500000.0
2005-02-11 15:21:00,87.496,87.517,87.484,87.504,241300001.0
2005-02-11 15:22:00,87.487,87.507,87.453,87.48,197000003.0
2005-02-11 15:23:00,87.495,87.495,87.46,87.469,274900003.0
2005-02-11 15:24:00,87.471,87.483,87.448,87.462,263399999.0
2005-02-11 15:25:00,87.456,87.473,87.449,87.457,183099996.0
2005-02-11 15:26:00,87.452,87.48,87.445,87.462,196700000.0
2005-02-11 15:27:00,87.443,87.478,87.443,87.462,364699998.0
2005-02-11 15:28:00,87.456,87.46,87.433,87.435,180300000.0
2005-02-11 15:29:00,87.414,87.454,87.414,87.448,171600003.0
2005-02-11 15:30:00,87.453,87.453,87.423,87.429,163299999.0
2005-02-11 15:31:00,87.427,87.442,87.411,87.428,68200000.0
2005-02-11 15:32:00,87.442,87.445,87.427,87.427,270000000.0
2005-02-11 15:33:00,87.438,87.447,87.414,87.431,290899999.0
2005-02-11 15:34:00,87.431,87.431,87.389,87.4,399399995.0
2005-02-11 15:35:00,87.422,87.422,87.38,87.38,196499998.0
2005-02-11 15:36:00,87.391,87.419,87.389,87.419,165400001.0
2005-02-11 15:37:00,87.406,87.443,87.406,87.435,304499999.0
2005-02-11 15:38:00,87.423,87.425,87.397,87.407,192700003.0
2005-02-11 15:39:00,87.417,87.427,87.4,87.407,136699999.0
2005-02-11 15:40:00,87.424,87.447,87.416,87.417,244299996.0
2005-02-11 15:41:00,87.422,87.44,87.415,87.428,152000000.0
2005-02-11 15:42:00,87.413,87.431,87.396,87.405,303699999.0
2005-02-11 15:43:00,87.422,87.425,87.404,87.411,191099999.0
2005-02-11 15:44:00,87.405,87.435,87.393,87.435,127899999.0
2005-02-11 15:45:00,87.409,87.428,87.397,87.415,270899999.0
2005-02-11 15:46:00,87.393,87.428,87.39,87.428,247799997.0
2005-02-11 15:47:00,87.394,87.416,87.378,87.381,186799997.0
2005-02-11 15:48:00,87.38,87.393,87.369,87.371,280400006.0
2005-02-11 15:49:00,87.378,87.389,87.36,87.362,203699997.0
2005-02-11 15:50:00,87.386,87.386,87.359,87.361,166600000.0
2005-02-11 15:51:00,87.383,87.388,87.363,87.366,408400003.0
2005-02-11 15:52:00,87.397,87.397,87.362,87.367,528300001.0
2005-02-11 15:53:00,87.371,87.394,87.366,87.375,205900000.0
2005-02-11 15:54:00,87.38,87.401,87.356,87.375,182499997.0
2005-02-11 15:55:00,87.376,87.392,87.372,87.392,205499997.0
2005-02-11 15:56:00,87.366,87.393,87.348,87.367,269499996.0
2005-02-11 15:57:00,87.37,87.41,87.37,87.405,256600001.0
2005-02-11 15:58:00,87.409,87.436,87.4,87.429,277799993.0
2005-02-11 15:59:00,87.426,87.435,87.404,87.428,185400000.0
2005-02-11 16:00:00,87.394,87.429,87.394,87.421,132800000.0
2005-02-11 16:01:00,87.411,87.435,87.411,87.435,113300000.0
2005-02-11 16:02:00,87.428,87.442,87.415,87.424,198999996.0
2005-02-11 16:03:00,87.446,87.454,87.434,87.436,37600000.0
2005-02-11 16:04:00,87.454,87.458,87.428,87.428,224999999.0
2005-02-11 16:05:00,87.421,87.444,87.419,87.44,133999998.0
2005-02-11 16:06:00,87.428,87.448,87.423,87.438,198100000.0
2005-02-11 16:07:00,87.418,87.467,87.416,87.424,198799999.0
2005-02-11 16:08:00,87.457,87.479,87.44,87.448,264000000.0
2005-02-11 16:09:00,87.424,87.443,87.42,87.435,154700003.0
2005-02-11 16:10:00,87.444,87.449,87.416,87.43,388199994.0
2005-02-11 16:11:00,87.427,87.432,87.4,87.414,267700000.0
2005-02-11 16:12:00,87.443,87.463,87.424,87.433,259599998.0
2005-02-11 16:13:00,87.433,87.448,87.389,87.428,212000003.0
2005-02-11 16:14:00,87.431,87.449,87.412,87.447,204899998.0
2005-02-11 16:15:00,87.436,87.454,87.423,87.434,256699995.0
2005-02-11 16:16:00,87.428,87.443,87.412,87.429,178699999.0
2005-02-11 16:17:00,87.447,87.447,87.399,87.399,205099997.0
2005-02-11 16:18:00,87.436,87.45,87.426,87.449,225400004.0
2005-02-11 16:19:00,87.447,87.465,87.439,87.464,193000001.0
2005-02-11 16:20:00,87.455,87.486,87.455,87.476,209600000.0
2005-02-11 16:21:00,87.454,87.472,87.436,87.451,181099999.0
2005-02-11 16:22:00,87.437,87.457,87.424,87.442,166400000.0
2005-02-11 16:23:00,87.43,87.458,87.42,87.43,352699997.0
2005-02-11 16:24:00,87.448,87.462,87.428,87.445,268600002.0
2005-02-11 16:25:00,87.443,87.462,87.42,87.434,237699999.0
2005-02-11 16:26:00,87.44,87.45,87.419,87.437,155300000.0
2005-02-11 16:27:00,87.433,87.449,87.419,87.443,299800000.0
2005-02-11 16:28:00,87.443,87.443,87.406,87.406,196400003.0
2005-02-11 16:29:00,87.42,87.428,87.4,87.404,279599997.0
2005-02-11 16:30:00,87.445,87.458,87.408,87.411,340700000.0
2005-02-11 16:31:00,87.426,87.438,87.403,87.42,380499998.0
2005-02-11 16:32:00,87.411,87.426,87.4,87.425,170700000.0
2005-02-11 16:33:00,87.422,87.439,87.411,87.412,169399998.0
2005-02-11 16:34:00,87.402,87.43,87.392,87.407,230900002.0
2005-02-11 16:35:00,87.408,87.418,87.392,87.398,222799998.0
2005-02-11 16:36:00,87.418,87.418,87.383,87.39,327200003.0
2005-02-11 16:37:00,87.392,87.423,87.389,87.423,337000000.0
2005-02-11 16:38:00,87.405,87.425,87.383,87.411,198999998.0
2005-02-11 16:39:00,87.418,87.419,87.389,87.405,385100003.0
2005-02-11 16:40:00,87.378,87.392,87.363,87.382,163900000.0
2005-02-11 16:41:00,87.378,87.396,87.374,87.396,124199999.0
2005-02-11 16:42:00,87.4,87.441,87.4,87.43,265499998.0
2005-02-11 16:43:00,87.391,87.449,87.391,87.419,312899999.0
2005-02-11 16:44:00,87.413,87.427,87.4,87.423,114199999.0
2005-02-11 16:45:00,87.405,87.423,87.396,87.408,358299996.0
2005-02-11 16:46:00,87.415,87.415,87.382,87.387,201699999.0
2005-02-11 16:47:00,87.429,87.438,87.4,87.415,267799998.0
2005-02-11 16:48:00,87.396,87.419,87.381,87.411,270400000.0
2005-02-11 16:49:00,87.395,87.425,87.395,87.423,133900000.0
2005-02-11 16:50:00,87.415,87.428,87.398,87.413,305300001.0
2005-02-11 16:51:00,87.413,87.424,87.395,87.409,235599994.0
2005-02-11 16:52:00,87.416,87.441,87.396,87.408,257200001.0
2005-02-11 16:53:00,87.416,87.432,87.398,87.424,161100001.0
2005-02-11 16:54:00,87.412,87.441,87.399,87.414,175600003.0
2005-02-11 16:55:00,87.42,87.448,87.406,87.421,190299997.0
2005-02-11 16:56:00,87.418,87.42,87.398,87.404,143699998.0
2005-02-11 16:57:00,87.442,87.442,87.418,87.423,171800000.0
2005-02-11 16:58:00,87.419,87.444,87.401,87.427,121300001.0
2005-02-11 16:59:00,87.426,87.443,87.41,87.418,186799999.0
2005-02-11 17:00:00,87.409,87.437,87.389,87.402,120500001.0
2005-02-11 17:01:00,87.389,87.389,87.349,87.372,200500003.0
2005-02-11 17:02:00,87.382,87.382,87.351,87.359,238799998.0
2005-02-11 17:03:00,87.36,87.4,87.356,87.387,212200001.0
2005-02-11 17:04:00,87.389,87.398,87.362,87.383,306000000.0
2005-02-11 17:05:00,87.365,87.38,87.348,87.38,279899997.0
2005-02-11 17:06:00,87.385,87.422,87.385,87.408,83899999.0
2005-02-11 17:07:00,87.423,87.425,87.398,87.4,198900003.0
2005-02-11 17:08:00,87.406,87.436,87.399,87.436,240500002.0
2005-02-11 17:09:00,87.436,87.443,87.41,87.443,206899997.0
2005-02-11 17:10:00,87.437,87.443,87.419,87.419,209300002.0
2005-02-11 17:11:00,87.424,87.466,87.417,87.458,157900001.0
2005-02-11 17:12:00,87.454,87.459,87.434,87.434,107400000.0
2005-02-11 17:13:00,87.446,87.46,87.421,87.446,189899999.0
2005-02-11 17:14:00,87.43,87.458,87.422,87.458,423299998.0
2005-02-11 17:15:00,87.42,87.441,87.385,87.393,166500001.0
2005-02-11 17:16:00,87.399,87.422,87.379,87.415,289399998.0
2005-02-11 17:17:00,87.415,87.42,87.39,87.4,245600000.0
2005-02-11 17:18:00,87.397,87.403,87.378,87.391,276300001.0
2005-02-11 17:19:00,87.398,87.407,87.374,87.38,464800000.0
2005-02-11 17:20:00,87.389,87.416,87.387,87.395,285700003.0
2005-02-11 17:21:00,87.39,87.408,87.364,87.384,136000001.0
2005-02-11 17:22:00,87.395,87.416,87.39,87.41,289800003.0
2005-02-11 17:23:00,87.41,87.419,87.386,87.398,291199996.0
2005-02-11 17:24:00,87.417,87.417,87.394,87.403,202600001.0
2005-02-11 17:25:00,87.423,87.439,87.412,87.439,165900000.0
2005-02-11 17:26:00,87.43,87.443,87.415,87.427,267400000.0
2005-02-11 17:27:00,87.426,87.429,87.398,87.398,223100001.0
2005-02-11 17:28:00,87.421,87.443,87.421,87.437,232899998.0
2005-02-11 17:29:00,87.427,87.435,87.403,87.417,218399999.0
2005-02-11 17:30:00,87.428,87.454,87.427,87.44,280500000.0
2005-02-11 17:31:00,87.44,87.459,87.426,87.435,221700001.0
2005-02-11 17:32:00,87.445,87.467,87.433,87.459,344099999.0
2005-02-11 17:33:00,87.455,87.476,87.444,87.446,298599999.0
2005-02-11 17:34:00,87.45,87.465,87.424,87.432,207799997.0
2005-02-11 17:35:00,87.423,87.456,87.403,87.439,228200003.0
2005-02-11 17:36:00,87.463,87.464,87.435,87.451,193300000.0
2005-02-11 17:37:00,87.447,87.463,87.387,87.406,222100002.0
2005-02-11 17:38:00,87.425,87.425,87.395,87.415,134699998.0
2005-02-11 17:39:00,87.407,87.407,87.376,87.4,204799998.0
2005-02-11 17:40:00,87.383,87.413,87.361,87.399,239200000.0
2005-02-11 17:41:00,87.402,87.427,87.395,87.409,205499999.0
2005-02-11 17:42:00,87.398,87.398,87.371,87.372,212500000.0
2005-02-11 17:43:00,87.378,87.401,87.362,87.383,333899995.0
2005-02-11 17:44:00,87.392,87.395,87.367,87.372,209000000.0
2005-02-11 17:45:00,87.379,87.398,87.367,87.373,331400002.0
2005-02-11 17:46:00,87.379,87.415,87.379,87.407,160200000.0
2005-02-11 17:47:00,87.375,87.41,87.375,87.407,409699998.0
2005-02-11 17:48:00,87.397,87.409,87.381,87.393,367999999.0
2005-02-11 17:49:00,87.378,87.424,87.378,87.41,211599996.0
2005-02-11 17:50:00,87.417,87.428,87.396,87.406,269500001.0
2005-02-11 17:51:00,87.396,87.416,87.388,87.402,199000000.0
2005-02-11 17:52:00,87.394,87.416,87.392,87.41,192599996.0
2005-02-11 17:53:00,87.373,87.401,87.366,87.401,238899998.0
2005-02-11 17:54:00,87.383,87.401,87.375,87.385,118000000.0
2005-02-11 17:55:00,87.415,87.418,87.388,87.39,266699997.0
2005-02-11 17:56:00,87.406,87.422,87.383,87.402,368099996.0
2005-02-11 17:57:00,87.404,87.422,87.394,87.394,300999997.0
2005-02-11 17:58:00,87.417,87.441,87.402,87.416,89000001.0
2005-02-11 17:59:00,87.423,87.447,87.408,87.427,179999999.0
2005-02-11 18:00:00,87.461,87.461,87.433,87.437,280800000.0
2005-02-11 18:01:00,87.447,87.451,87.397,87.425,1991099987.0
2005-02-11 18:02:00,87.38,87.39,87.38,87.38,2043799995.0
2005-02-11 18:03:00,87.36,87.36,87.36,87.36,2043799995.0
2005-02-11 18:04:00,87.36,87.37,87.36,87.37,2043799995.0
2005-02-11 18:05:00,87.37,87.37,87.36,87.36,2043799995.0
2005-02-11 18:06:00,87.45,87.473,87.43,87.446,2043799995.0
2005-02-11 18:07:00,87.36,87.36,87.36,87.36,1943799996.0
2005-02-11 18:08:00,87.37,87.37,87.37,87.37,1943799996.0
2005-02-11 18:09:00,87.434,87.455,87.414,87.42,1943799996.0
2005-02-11 18:10:00,87.458,87.458,87.406,87.419,1766600002.0
2005-02-11 18:11:00,87.444,87.472,87.425,87.445,1006200001.0
2005-02-11 18:12:00,87.465,87.494,87.441,87.472,1274900007.0
2005-02-11 18:13:00,87.485,87.493,87.452,87.461,1897100001.0
2005-02-11 18:14:00,87.39,87.39,87.36,87.37,1249800004.0
2005-02-11 18:15:00,87.38,87.39,87.38,87.39,1249800004.0
2005-02-11 18:16:00,87.39,87.39,87.37,87.37,1249800004.0
2005-02-11 18:17:00,87.469,87.483,87.438,87.438,1249800004.0
2005-02-11 18:18:00,87.461,87.479,87.44,87.464,910400002.0
2005-02-11 18:19:00,87.461,87.478,87.438,87.463,2131599991.0
2005-02-11 18:20:00,87.457,87.467,87.435,87.439,1951500001.0
2005-02-11 18:21:00,87.449,87.465,87.435,87.452,2002999992.0
2005-02-11 18:22:00,87.444,87.462,87.436,87.446,1557299984.0
2005-02-11 18:23:00,87.37,87.37,87.37,87.37,2071299998.0
2005-02-11 18:24:00,87.36,87.37,87.36,87.36,2071299998.0
2005-02-11 18:25:00,87.37,87.37,87.35,87.35,2071299998.0
2005-02-11 18:26:00,87.451,87.483,87.438,87.441,2071299998.0
2005-02-11 18:27:00,87.446,87.474,87.443,87.47,1449199997.0
2005-02-11 18:28:00,87.48,87.486,87.448,87.448,1621199994.0
2005-02-11 18:29:00,87.462,87.467,87.43,87.449,1374199999.0
2005-02-11 18:30:00,87.454,87.486,87.446,87.455,774299997.0
2005-02-11 18:31:00,87.447,87.461,87.429,87.457,1394799994.0
2005-02-11 18:32:00,87.449,87.456,87.424,87.431,1770899996.0
2005-02-11 18:33:00,87.28,87.29,87.27,87.29,1945799997.0
2005-02-11 18:34:00,87.45,87.467,87.419,87.431,1945799997.0
2005-02-11 18:35:00,87.46,87.475,87.431,87.432,1579400000.0
2005-02-11 18:36:00,87.44,87.471,87.44,87.471,964999993.0
2005-02-11 18:37:00,87.471,87.474,87.443,87.474,1117699993.0
2005-02-11 18:38:00,87.469,87.469,87.426,87.458,832799994.0
2005-02-11 18:39:00,87.433,87.451,87.418,87.435,939999995.0
2005-02-11 18:40:00,87.435,87.453,87.416,87.416,1703999989.0
2005-02-11 18:41:00,87.453,87.472,87.431,87.455,805499999.0
2005-02-11 18:42:00,87.465,87.482,87.448,87.464,1614199995.0
2005-02-11 18:43:00,87.458,87.492,87.455,87.492,372999999.0
2005-02-11 18:44:00,87.459,87.493,87.451,87.471,794100000.0
2005-02-11 18:45:00,87.445,87.476,87.443,87.464,863499995.0
2005-02-11 18:46:00,87.453,87.489,87.45,87.467,810000000.0
2005-02-11 18:47:00,87.469,87.478,87.441,87.441,268500004.0
2005-02-11 18:48:00,87.427,87.447,87.41,87.43,540100001.0
2005-02-11 18:49:00,87.426,87.44,87.414,87.429,684199997.0
2005-02-11 18:50:00,87.412,87.455,87.412,87.438,711100006.0
2005-02-11 18:51:00,87.427,87.46,87.427,87.46,1185700008.0
2005-02-11 18:52:00,87.456,87.471,87.433,87.453,1276800004.0
2005-02-11 18:53:00,87.461,87.472,87.43,87.452,1455699991.0
2005-02-11 18:54:00,87.468,87.483,87.449,87.449,1325600003.0
2005-02-11 18:55:00,87.45,87.465,87.431,87.46,1784499995.0
2005-02-11 18:56:00,87.437,87.464,87.426,87.442,292499998.0
2005-02-11 18:57:00,87.424,87.462,87.418,87.437,449299998.0
2005-02-11 18:58:00,87.414,87.431,87.393,87.398,1197400006.0
2005-02-11 18:59:00,87.408,87.418,87.387,87.395,1395500011.0
2005-02-11 19:00:00,87.386,87.4,87.366,87.366,260099998.0
2005-02-11 19:01:00,87.357,87.378,87.346,87.37,468000001.0
2005-02-11 19:02:00,87.377,87.377,87.344,87.353,296599997.0
2005-02-11 19:03:00,87.34,87.362,87.324,87.338,522799996.0
2005-02-11 19:04:00,87.326,87.36,87.326,87.36,466200001.0
2005-02-11 19:05:00,87.354,87.36,87.324,87.324,359299996.0
2005-02-11 19:06:00,87.337,87.345,87.317,87.319,1179999998.0
2005-02-11 19:07:00,87.329,87.354,87.32,87.34,1382499993.0
2005-02-11 19:08:00,87.348,87.357,87.322,87.322,1870999995.0
2005-02-11 19:09:00,87.352,87.365,87.317,87.323,979899999.0
2005-02-11 19:10:00,87.347,87.349,87.319,87.329,168800000.0
2005-02-11 19:11:00,87.327,87.346,87.321,87.335,605800002.0
2005-02-11 19:12:00,87.328,87.361,87.328,87.361,224999999.0
2005-02-11 19:13:00,87.359,87.376,87.346,87.375,372599999.0
2005-02-11 19:14:00,87.379,87.379,87.338,87.353,449200002.0
2005-02-11 19:15:00,87.368,87.383,87.342,87.367,1208300001.0
2005-02-11 19:16:00,87.37,87.376,87.336,87.351,460200000.0
2005-02-11 19:17:00,87.354,87.382,87.344,87.382,730200003.0
2005-02-11 19:18:00,87.354,87.391,87.354,87.377,635799996.0
2005-02-11 19:19:00,87.377,87.403,87.352,87.37,1419800000.0
2005-02-11 19:20:00,87.387,87.415,87.382,87.407,689400003.0
2005-02-11 19:21:00,87.408,87.412,87.375,87.376,829000000.0
2005-02-11 19:22:00,87.393,87.393,87.363,87.371,223599998.0
2005-02-11 19:23:00,87.36,87.369,87.331,87.34,1819600000.0
2005-02-11 19:24:00,87.354,87.368,87.339,87.344,802500006.0
2005-02-11 19:25:00,87.331,87.358,87.315,87.327,1039999995.0
2005-02-11 19:26:00,87.32,87.347,87.312,87.329,1786399987.0
2005-02-11 19:27:00,87.335,87.335,87.3,87.314,1358299995.0
2005-02-11 19:28:00,87.309,87.334,87.302,87.33,1058599984.0
2005-02-11 19:29:00,87.312,87.324,87.29,87.315,362000001.0
2005-02-11 19:30:00,87.315,87.333,87.298,87.333,848399998.0
2005-02-11 19:31:00,87.286,87.316,87.276,87.301,556899998.0
2005-02-11 19:32:00,87.302,87.304,87.272,87.272,991699990.0
2005-02-11 19:33:00,87.257,87.292,87.254,87.287,549500000.0
2005-02-11 19:34:00,87.283,87.306,87.263,87.3,1058500000.0
2005-02-11 19:35:00,87.302,87.31,87.278,87.278,894299997.0
2005-02-11 19:36:00,87.292,87.298,87.258,87.275,586399995.0
2005-02-11 19:37:00,87.281,87.298,87.277,87.297,230300002.0
2005-02-11 19:38:00,87.273,87.302,87.271,87.292,859299993.0
2005-02-11 19:39:00,87.308,87.329,87.284,87.308,718299991.0
2005-02-11 19:40:00,87.312,87.33,87.292,87.292,819700004.0
2005-02-11 19:41:00,87.309,87.337,87.3,87.309,1139999989.0
2005-02-11 19:42:00,87.296,87.331,87.296,87.33,1143000001.0
2005-02-11 19:43:00,87.34,87.34,87.296,87.31,380099997.0
2005-02-11 19:44:00,87.307,87.333,87.296,87.333,781899998.0
2005-02-11 19:45:00,87.308,87.337,87.298,87.337,442300003.0
2005-02-11 19:46:00,87.307,87.344,87.3,87.344,564200000.0
2005-02-11 19:47:00,87.345,87.369,87.345,87.356,314799999.0
2005-02-11 19:48:00,87.325,87.353,87.309,87.332,1378899998.0
2005-02-11 19:49:00,87.292,87.335,87.274,87.298,674600002.0
2005-02-11 19:50:00,87.273,87.309,87.272,87.29,594199993.0
2005-02-11 19:51:00,87.272,87.294,87.256,87.268,742500000.0
2005-02-11 19:52:00,87.266,87.29,87.251,87.262,413500001.0
2005-02-11 19:53:00,87.276,87.3,87.263,87.277,766499996.0
2005-02-11 19:54:00,87.278,87.281,87.247,87.254,587699993.0
2005-02-11 19:55:00,87.249,87.278,87.243,87.261,232000000.0
2005-02-11 19:56:00,87.254,87.267,87.225,87.242,418499997.0
2005-02-11 19:57:00,87.26,87.28,87.242,87.26,724799993.0
2005-02-11 19:58:00,87.27,87.271,87.239,87.251,1007699997.0
2005-02-11 19:59:00,87.258,87.276,87.25,87.265,780699994.0
2005-02-11 20:00:00,87.274,87.282,87.247,87.247,484000000.0
2005-02-11 20:01:00,87.249,87.249,87.207,87.226,690700007.0
2005-02-11 20:02:00,87.23,87.23,87.172,87.172,348599995.0
2005-02-11 20:03:00,87.171,87.179,87.146,87.148,434299999.0
2005-02-11 20:04:00,87.153,87.186,87.142,87.171,447999993.0
2005-02-11 20:05:00,87.172,87.209,87.165,87.199,442699998.0
2005-02-11 20:06:00,87.211,87.23,87.186,87.186,571399992.0
2005-02-11 20:07:00,87.209,87.224,87.195,87.217,465599996.0
2005-02-11 20:08:00,87.217,87.232,87.195,87.23,653199996.0
2005-02-11 20:09:00,87.217,87.24,87.206,87.217,512599996.0
2005-02-11 20:10:00,87.234,87.247,87.224,87.244,691599996.0
2005-02-11 20:11:00,87.216,87.242,87.193,87.236,1224400002.0
2005-02-11 20:12:00,87.203,87.251,87.203,87.245,1396299994.0
2005-02-11 20:13:00,87.249,87.27,87.244,87.259,870199995.0
2005-02-11 20:14:00,87.259,87.281,87.239,87.254,467100000.0
2005-02-11 20:15:00,87.26,87.286,87.248,87.261,1317900009.0
2005-02-11 20:16:00,87.271,87.3,87.262,87.278,1112299997.0
2005-02-11 20:17:00,87.288,87.3,87.273,87.284,179700001.0
2005-02-11 20:18:00,87.311,87.313,87.287,87.288,170899999.0
2005-02-11 20:19:00,87.305,87.317,87.286,87.299,1575899996.0
2005-02-11 20:20:00,87.339,87.344,87.317,87.342,1591699999.0
2005-02-11 20:21:00,87.317,87.328,87.277,87.278,472099996.0
2005-02-11 20:22:00,87.274,87.309,87.274,87.29,825800001.0
2005-02-11 20:23:00,87.316,87.339,87.304,87.318,1036699993.0
2005-02-11 20:24:00,87.314,87.334,87.29,87.321,411799995.0
2005-02-11 20:25:00,87.316,87.338,87.299,87.317,705699995.0
2005-02-11 20:26:00,87.318,87.345,87.313,87.342,483800004.0
2005-02-11 20:27:00,87.31,87.328,87.295,87.326,1065799999.0
2005-02-11 20:28:00,87.34,87.34,87.34,87.34,2127599999.0
2005-02-11 20:30:00,87.272,87.306,87.272,87.306,2127599999.0
2005-02-11 20:31:00,87.309,87.314,87.278,87.301,1984199997.0
2005-02-11 20:32:00,87.32,87.33,87.32,87.33,485399996.0
2005-02-11 20:33:00,87.301,87.306,87.261,87.292,485399996.0
2005-02-11 20:34:00,87.293,87.307,87.276,87.302,281499998.0
2005-02-11 20:35:00,87.297,87.309,87.273,87.273,497100000.0
2005-02-11 20:36:00,87.304,87.315,87.281,87.299,499800001.0
2005-02-11 20:37:00,87.305,87.31,87.28,87.289,528599995.0
2005-02-11 20:38:00,87.29,87.319,87.286,87.319,1467899993.0
2005-02-11 20:39:00,87.303,87.332,87.289,87.312,928999996.0
2005-02-11 20:40:00,87.34,87.342,87.301,87.301,1615600000.0
2005-02-11 20:41:00,87.293,87.326,87.279,87.311,797599996.0
2005-02-11 20:42:00,87.316,87.342,87.307,87.329,1156700006.0
2005-02-11 20:43:00,87.316,87.342,87.306,87.312,602999999.0
2005-02-11 20:44:00,87.331,87.338,87.295,87.321,1206799997.0
2005-02-11 20:45:00,87.32,87.343,87.311,87.331,905099995.0
2005-02-11 20:46:00,87.335,87.335,87.295,87.306,807600006.0
2005-02-11 20:47:00,87.325,87.329,87.293,87.303,1092100001.0
2005-02-11 20:48:00,87.325,87.329,87.296,87.296,822099994.0
2005-02-11 20:49:00,87.342,87.351,87.324,87.324,969299997.0
2005-02-11 20:50:00,87.337,87.352,87.314,87.314,1179200002.0
2005-02-11 20:51:00,87.323,87.342,87.311,87.341,796100006.0
2005-02-11 20:52:00,87.312,87.343,87.312,87.33,658299997.0
2005-02-11 20:53:00,87.322,87.347,87.307,87.325,1868799994.0
2005-02-11 20:54:00,87.318,87.351,87.303,87.326,363800002.0
2005-02-11 20:55:00,87.325,87.347,87.317,87.325,1072900000.0
2005-02-11 20:56:00,87.327,87.341,87.291,87.303,998000000.0
2005-02-11 20:57:00,87.323,87.335,87.295,87.312,1412099985.0
2005-02-11 20:58:00,87.41,87.41,87.41,87.41,919600005.0
2005-02-11 20:59:00,87.43,87.43,87.43,87.43,919600005.0
2005-02-11 21:00:00,87.43,87.44,87.43,87.43,919600005.0
2005-02-11 21:01:00,87.42,87.42,87.42,87.42,919600005.0
2005-02-11 21:02:00,87.306,87.33,87.296,87.33,919600005.0
2005-02-11 21:03:00,87.355,87.355,87.315,87.315,723199992.0
2005-02-11 21:04:00,87.328,87.341,87.317,87.321,490899995.0
2005-02-11 21:05:00,87.299,87.337,87.299,87.315,433300002.0
2005-02-11 21:06:00,87.303,87.314,87.274,87.3,486699994.0
2005-02-11 21:07:00,87.292,87.326,87.286,87.314,627599995.0
2005-02-11 21:08:00,87.305,87.319,87.282,87.296,565099997.0
2005-02-11 21:09:00,87.299,87.324,87.289,87.319,319799997.0
2005-02-11 21:10:00,87.324,87.324,87.294,87.294,410700001.0
2005-02-11 21:11:00,87.295,87.312,87.285,87.312,454900000.0
2005-02-11 21:12:00,87.282,87.318,87.282,87.313,461000000.0
2005-02-11 21:13:00,87.297,87.338,87.297,87.33,1006700004.0
2005-02-11 21:14:00,87.34,87.356,87.325,87.332,1324400000.0
2005-02-11 21:15:00,87.351,87.36,87.326,87.332,1047900002.0
2005-02-11 21:16:00,87.333,87.341,87.313,87.313,659899991.0
2005-02-11 21:17:00,87.33,87.348,87.311,87.318,1345400000.0
2005-02-11 21:18:00,87.335,87.338,87.304,87.335,918800001.0
2005-02-11 21:19:00,87.351,87.356,87.332,87.348,1160999999.0
2005-02-11 21:20:00,87.338,87.354,87.324,87.329,1586099989.0
2005-02-11 21:21:00,87.34,87.349,87.308,87.317,1854799989.0
2005-02-11 21:22:00,87.313,87.331,87.29,87.331,1597899994.0
2005-02-11 21:23:00,87.327,87.345,87.297,87.329,881699998.0
2005-02-11 21:24:00,87.343,87.35,87.32,87.33,994000000.0
2005-02-11 21:25:00,87.311,87.339,87.306,87.339,1034900000.0
2005-02-11 21:26:00,87.317,87.334,87.312,87.324,585599999.0
2005-02-11 21:27:00,87.299,87.33,87.299,87.325,450100001.0
2005-02-11 21:28:00,87.331,87.331,87.288,87.306,327100001.0
2005-02-11 21:29:00,87.317,87.317,87.267,87.29,620999998.0
2005-02-11 21:30:00,87.317,87.336,87.298,87.298,393899998.0
2005-02-11 21:31:00,87.301,87.347,87.274,87.274,289100004.0
2005-02-11 21:32:00,87.311,87.333,87.303,87.306,1467699986.0
2005-02-11 21:33:00,87.279,87.313,87.279,87.294,252399993.0
2005-02-11 21:34:00,87.305,87.313,87.288,87.288,512999995.0
2005-02-11 21:35:00,87.312,87.327,87.302,87.325,339300001.0
2005-02-11 21:36:00,87.312,87.319,87.289,87.293,272900000.0
2005-02-11 21:37:00,87.29,87.325,87.289,87.314,423699999.0
2005-02-11 21:38:00,87.315,87.321,87.29,87.299,343599998.0
2005-02-11 21:39:00,87.292,87.325,87.291,87.325,295499996.0
2005-02-11 21:40:00,87.318,87.323,87.293,87.302,464799991.0
2005-02-11 21:41:00,87.316,87.322,87.29,87.29,531099996.0
2005-02-11 21:42:00,87.32,87.334,87.301,87.301,707299996.0
2005-02-11 21:43:00,87.328,87.345,87.308,87.327,679599998.0
2005-02-11 21:44:00,87.309,87.335,87.293,87.335,1675800006.0
2005-02-11 21:45:00,87.332,87.345,87.31,87.312,1157499993.0
2005-02-11 21:46:00,87.355,87.364,87.334,87.334,451100000.0
2005-02-11 21:47:00,87.333,87.364,87.327,87.34,806199998.0
2005-02-11 21:48:00,87.341,87.363,87.325,87.344,266399998.0
2005-02-11 21:49:00,87.36,87.371,87.332,87.344,633899998.0
2005-02-11 21:50:00,87.34,87.366,87.34,87.366,209600003.0
2005-02-11 21:51:00,87.369,87.37,87.345,87.37,436900005.0
2005-02-11 21:52:00,87.333,87.366,87.333,87.361,564100000.0
2005-02-11 21:53:00,87.35,87.371,87.34,87.371,312500002.0
2005-02-11 21:54:00,87.365,87.373,87.35,87.356,176899999.0
2005-02-11 21:55:00,87.358,87.39,87.358,87.39,130199999.0
2005-02-11 21:56:00,87.407,87.415,87.388,87.397,522099998.0
2005-02-11 21:57:00,87.391,87.417,87.388,87.395,353099994.0
2005-02-11 21:58:00,87.415,87.421,87.392,87.421,208800000.0
2005-02-11 21:59:00,87.419,87.434,87.396,87.427,556099999.0
2005-02-11 22:00:00,87.407,87.426,87.383,87.413,849200001.0
2005-02-11 22:01:00,87.408,87.413,87.376,87.396,847800002.0
2005-02-11 22:02:00,87.384,87.413,87.372,87.395,1163799993.0
2005-02-11 22:03:00,87.381,87.402,87.367,87.378,335700001.0
2005-02-11 22:04:00,87.395,87.395,87.356,87.378,660100000.0
2005-02-11 22:05:00,87.383,87.41,87.378,87.395,252899998.0
2005-02-11 22:06:00,87.383,87.395,87.369,87.373,190700002.0
2005-02-11 22:07:00,87.383,87.4,87.376,87.389,185300002.0
2005-02-11 22:08:00,87.399,87.399,87.351,87.351,176500002.0
2005-02-11 22:09:00,87.38,87.398,87.364,87.364,416999998.0
2005-02-11 22:10:00,87.366,87.39,87.326,87.349,217500001.0
2005-02-11 22:11:00,87.366,87.401,87.365,87.388,442899998.0
2005-02-11 22:12:00,87.368,87.388,87.343,87.371,416999997.0
2005-02-11 22:13:00,87.357,87.368,87.321,87.335,497700003.0
2005-02-11 22:14:00,87.353,87.368,87.341,87.345,179000001.0
2005-02-11 22:15:00,87.338,87.367,87.327,87.353,511999999.0
2005-02-11 22:16:00,87.34,87.366,87.325,87.343,390699998.0
2005-02-11 22:17:00,87.376,87.376,87.347,87.366,196299996.0
2005-02-11 22:18:00,87.343,87.362,87.338,87.36,274800004.0
2005-02-11 22:19:00,87.373,87.374,87.344,87.344,193800002.0
2005-02-11 22:20:00,87.358,87.375,87.336,87.36,242900000.0
2005-02-11 22:21:00,87.328,87.362,87.328,87.357,184100000.0
2005-02-11 22:22:00,87.356,87.37,87.342,87.37,437599998.0
2005-02-11 22:23:00,87.323,87.353,87.321,87.345,308499994.0
2005-02-11 22:24:00,87.349,87.377,87.335,87.374,228299996.0
2005-02-11 22:25:00,87.372,87.372,87.346,87.349,149599999.0
2005-02-11 22:26:00,87.328,87.358,87.328,87.352,248600001.0
2005-02-11 22:27:00,87.349,87.364,87.323,87.345,965499998.0
2005-02-11 22:28:00,87.366,87.366,87.335,87.347,360299997.0
2005-02-11 22:29:00,87.339,87.354,87.304,87.328,336099998.0
2005-02-11 22:30:00,87.357,87.377,87.347,87.377,369299998.0
2005-02-11 22:31:00,87.372,87.382,87.354,87.354,120499999.0
2005-02-11 22:32:00,87.368,87.377,87.351,87.355,354899999.0
2005-02-11 22:33:00,87.358,87.383,87.345,87.358,431000001.0
2005-02-11 22:34:00,87.368,87.374,87.341,87.341,487099992.0
2005-02-11 22:35:00,87.34,87.358,87.33,87.345,359999997.0
2005-02-11 22:36:00,87.352,87.352,87.315,87.315,436299995.0
2005-02-11 22:37:00,87.304,87.34,87.302,87.34,181299997.0
2005-02-11 22:38:00,87.329,87.334,87.304,87.304,148000002.0
2005-02-11 22:39:00,87.321,87.339,87.312,87.335,316299998.0
2005-02-11 22:40:00,87.329,87.347,87.311,87.32,320799997.0
2005-02-11 22:41:00,87.328,87.348,87.314,87.327,299599997.0
2005-02-11 22:42:00,87.334,87.35,87.326,87.348,192799998.0
2005-02-11 22:43:00,87.325,87.37,87.325,87.345,445700003.0
2005-02-11 22:44:00,87.331,87.357,87.325,87.349,499700000.0
2005-02-11 22:45:00,87.328,87.348,87.309,87.341,417500000.0
2005-02-11 22:46:00,87.319,87.344,87.303,87.335,390500005.0
2005-02-11 22:47:00,87.354,87.366,87.337,87.347,273899998.0
2005-02-11 22:48:00,87.353,87.377,87.333,87.362,575200001.0
2005-02-11 22:49:00,87.345,87.384,87.345,87.359,379200001.0
2005-02-11 22:50:00,87.366,87.374,87.336,87.336,273500003.0
2005-02-11 22:51:00,87.36,87.37,87.338,87.344,470500000.0
2005-02-11 22:52:00,87.349,87.364,87.339,87.354,88500001.0
2005-02-11 22:53:00,87.356,87.36,87.311,87.315,357699997.0
2005-02-11 22:54:00,87.315,87.341,87.312,87.329,233500004.0
2005-02-11 22:55:00,87.324,87.356,87.321,87.349,434399997.0
2005-02-11 22:56:00,87.337,87.347,87.318,87.325,224700002.0
2005-02-11 22:57:00,87.325,87.345,87.298,87.336,228800000.0
2005-02-11 22:58:00,87.339,87.354,87.326,87.335,202199999.0
2005-02-11 22:59:00,87.348,87.348,87.276,87.284,248699997.0
2005-02-11 23:00:00,87.353,87.371,87.301,87.301,228799996.0
2005-02-11 23:01:00,87.328,87.331,87.291,87.299,280400002.0
2005-02-11 23:02:00,87.317,87.322,87.29,87.304,267799999.0
2005-02-11 23:03:00,87.305,87.307,87.284,87.307,230399999.0
2005-02-11 23:04:00,87.27,87.306,87.27,87.302,209600002.0
2005-02-11 23:05:00,87.275,87.298,87.271,87.283,138500001.0
2005-02-11 23:06:00,87.264,87.291,87.263,87.281,244300000.0
2005-02-11 23:07:00,87.263,87.292,87.251,87.259,248300000.0
2005-02-11 23:08:00,87.245,87.273,87.245,87.258,255499998.0
2005-02-11 23:09:00,87.261,87.28,87.249,87.261,117800001.0
2005-02-11 23:10:00,87.264,87.279,87.248,87.261,258600003.0
2005-02-11 23:11:00,87.26,87.28,87.247,87.28,102299999.0
2005-02-11 23:12:00,87.271,87.293,87.267,87.283,281199995.0
2005-02-11 23:13:00,87.257,87.288,87.251,87.288,129900000.0
2005-02-11 23:14:00,87.302,87.314,87.292,87.292,262899999.0
2005-02-11 23:15:00,87.294,87.31,87.276,87.293,223499999.0
2005-02-11 23:16:00,87.295,87.297,87.268,87.284,292099996.0
2005-02-11 23:17:00,87.281,87.298,87.261,87.277,244200003.0
2005-02-11 23:18:00,87.274,87.282,87.263,87.263,142599999.0
2005-02-11 23:19:00,87.259,87.277,87.255,87.263,185999999.0
2005-02-11 23:20:00,87.272,87.296,87.258,87.281,228799998.0
2005-02-11 23:21:00,87.281,87.29,87.263,87.277,163699998.0
2005-02-11 23:22:00,87.279,87.296,87.271,87.288,143500000.0
2005-02-11 23:23:00,87.294,87.297,87.269,87.276,257599998.0
2005-02-11 23:24:00,87.287,87.31,87.281,87.295,232999995.0
2005-02-11 23:25:00,87.283,87.3,87.273,87.28,193099996.0
2005-02-11 23:26:00,87.287,87.307,87.284,87.3,196600002.0
2005-02-11 23:27:00,87.294,87.305,87.272,87.305,205700000.0
2005-02-11 23:28:00,87.306,87.316,87.293,87.307,147299997.0
2005-02-11 23:29:00,87.295,87.312,87.281,87.312,284699999.0
2005-02-11 23:30:00,87.315,87.315,87.277,87.277,156199998.0
2005-02-11 23:31:00,87.293,87.309,87.279,87.296,145499998.0
2005-02-11 23:32:00,87.31,87.329,87.281,87.292,257100000.0
2005-02-11 23:33:00,87.302,87.335,87.302,87.334,194499999.0
2005-02-11 23:34:00,87.31,87.347,87.286,87.33,254700000.0
2005-02-11 23:35:00,87.352,87.357,87.31,87.329,334299999.0
2005-02-11 23:36:00,87.322,87.337,87.313,87.337,152999995.0
2005-02-11 23:37:00,87.341,87.341,87.314,87.322,153000000.0
2005-02-11 23:38:00,87.301,87.337,87.301,87.32,206599997.0
2005-02-11 23:39:00,87.31,87.32,87.3,87.319,233000001.0
2005-02-11 23:40:00,87.299,87.314,87.282,87.289,190499999.0
2005-02-11 23:41:00,87.31,87.326,87.292,87.302,143400000.0
2005-02-11 23:42:00,87.264,87.281,87.232,87.25,220700004.0
2005-02-11 23:43:00,87.239,87.268,87.239,87.268,168500000.0
2005-02-11 23:44:00,87.27,87.279,87.242,87.257,400400001.0
2005-02-11 23:45:00,87.239,87.259,87.237,87.259,34400000.0
2005-02-11 23:46:00,87.247,87.277,87.24,87.24,160199999.0
2005-02-11 23:47:00,87.239,87.28,87.238,87.249,242299995.0
2005-02-11 23:48:00,87.254,87.276,87.24,87.262,135800001.0
2005-02-11 23:49:00,87.239,87.267,87.236,87.255,239000000.0
2005-02-11 23:50:00,87.266,87.281,87.251,87.267,292899999.0
2005-02-11 23:51:00,87.232,87.266,87.232,87.258,229699999.0
2005-02-11 23:52:00,87.238,87.253,87.233,87.235,204599999.0
2005-02-11 23:53:00,87.255,87.273,87.247,87.251,126599999.0
2005-02-11 23:54:00,87.235,87.27,87.235,87.27,209799997.0
2005-02-11 23:55:00,87.251,87.268,87.235,87.25,130899999.0
2005-02-11 23:56:00,87.275,87.312,87.275,87.308,248500002.0
2005-02-11 23:57:00,87.31,87.325,87.281,87.305,323200001.0
2005-02-11 23:58:00,87.29,87.303,87.281,87.282,164400003.0
2005-02-11 23:59:00,87.296,87.302,87.271,87.271,248300001.0
2005-02-14 00:00:00,87.139,87.173,87.127,87.148,257199995.0
2005-02-14 00:01:00,87.142,87.181,87.142,87.175,166099998.0
2005-02-14 00:02:00,87.153,87.17,87.153,87.165,43700000.0
2005-02-14 00:03:00,87.163,87.177,87.147,87.163,266799996.0
2005-02-14 00:04:00,87.107,87.148,87.107,87.148,260499997.0
2005-02-14 00:05:00,87.162,87.172,87.133,87.159,282199995.0
2005-02-14 00:06:00,87.163,87.205,87.163,87.205,202899997.0
2005-02-14 00:07:00,87.166,87.186,87.156,87.182,227599998.0
2005-02-14 00:08:00,87.173,87.173,87.155,87.155,159500002.0
2005-02-14 00:09:00,87.172,87.186,87.129,87.129,192799998.0
2005-02-14 00:10:00,87.173,87.188,87.15,87.15,174499998.0
2005-02-14 00:11:00,87.153,87.174,87.151,87.164,152599999.0
2005-02-14 00:12:00,87.185,87.196,87.147,87.147,258099998.0
2005-02-14 00:13:00,87.155,87.2,87.155,87.2,135399998.0
2005-02-14 00:14:00,87.182,87.198,87.168,87.184,142199999.0
2005-02-14 00:15:00,87.199,87.199,87.172,87.172,150100002.0
2005-02-14 00:16:00,87.175,87.177,87.152,87.165,182499997.0
2005-02-14 00:17:00,87.193,87.201,87.168,87.183,161900000.0
2005-02-14 00:18:00,87.163,87.179,87.145,87.177,256400000.0
2005-02-14 00:19:00,87.169,87.187,87.16,87.182,317200005.0
2005-02-14 00:20:00,87.157,87.177,87.134,87.149,321599998.0
2005-02-14 00:21:00,87.17,87.17,87.148,87.153,300799999.0
2005-02-14 00:22:00,87.168,87.186,87.15,87.174,199799995.0
2005-02-14 00:23:00,87.178,87.201,87.167,87.177,128800000.0
2005-02-14 00:24:00,87.197,87.197,87.154,87.162,220699995.0
2005-02-14 00:25:00,87.183,87.197,87.167,87.184,171100001.0
2005-02-14 00:26:00,87.188,87.192,87.161,87.174,254099995.0
2005-02-14 00:27:00,87.166,87.201,87.164,87.189,171999999.0
2005-02-14 00:28:00,87.182,87.182,87.148,87.161,130500000.0
2005-02-14 00:29:00,87.174,87.196,87.163,87.196,237900002.0
2005-02-14 00:30:00,87.195,87.22,87.17,87.189,146899999.0
2005-02-14 00:31:00,87.205,87.205,87.175,87.2,183599999.0
2005-02-14 00:32:00,87.186,87.192,87.159,87.168,135200000.0
2005-02-14 00:33:00,87.185,87.193,87.163,87.169,141499998.0
2005-02-14 00:34:00,87.173,87.198,87.138,87.138,246200002.0
2005-02-14 00:35:00,87.169,87.203,87.15,87.187,255499993.0
2005-02-14 00:36:00,87.191,87.208,87.157,87.196,290399997.0
2005-02-14 00:37:00,87.176,87.193,87.17,87.193,290100001.0
2005-02-14 00:38:00,87.172,87.183,87.155,87.161,289999999.0
2005-02-14 00:39:00,87.169,87.188,87.16,87.177,119000001.0
2005-02-14 00:40:00,87.188,87.188,87.155,87.16,387499996.0
2005-02-14 00:41:00,87.171,87.176,87.15,87.152,243200001.0
2005-02-14 00:42:00,87.188,87.188,87.142,87.149,241899995.0
2005-02-14 00:43:00,87.181,87.2,87.177,87.185,192800000.0
2005-02-14 00:44:00,87.183,87.192,87.161,87.163,223800000.0
2005-02-14 00:45:00,87.185,87.198,87.157,87.157,320199993.0
2005-02-14 00:46:00,87.17,87.182,87.151,87.182,184000003.0
2005-02-14 00:47:00,87.177,87.177,87.144,87.163,385199997.0
2005-02-14 00:48:00,87.157,87.194,87.157,87.194,193899999.0
2005-02-14 00:49:00,87.185,87.193,87.155,87.193,242699998.0
2005-02-14 00:50:00,87.155,87.167,87.148,87.167,176999998.0
2005-02-14 00:51:00,87.148,87.179,87.141,87.166,208400000.0
2005-02-14 00:52:00,87.168,87.182,87.15,87.173,270499997.0
2005-02-14 00:53:00,87.182,87.182,87.152,87.16,203699999.0
2005-02-14 00:54:00,87.156,87.178,87.155,87.178,140899998.0
2005-02-14 00:55:00,87.163,87.18,87.145,87.169,219599999.0
2005-02-14 00:56:00,87.174,87.186,87.157,87.159,220899997.0
2005-02-14 00:57:00,87.165,87.181,87.145,87.168,189499999.0
2005-02-14 00:58:00,87.173,87.173,87.136,87.136,119699998.0
2005-02-14 00:59:00,87.166,87.193,87.16,87.178,302299998.0
2005-02-14 01:00:00,87.189,87.214,87.187,87.206,187999998.0
2005-02-14 01:01:00,87.195,87.214,87.186,87.205,349300002.0
2005-02-14 01:02:00,87.206,87.223,87.177,87.21,143899999.0
2005-02-14 01:03:00,87.189,87.215,87.189,87.215,168499998.0
2005-02-14 01:04:00,87.21,87.211,87.183,87.183,201700002.0
2005-02-14 01:05:00,87.202,87.202,87.175,87.187,128400002.0
2005-02-14 01:06:00,87.2,87.2,87.162,87.168,230000000.0
2005-02-14 01:07:00,87.174,87.196,87.166,87.166,222099994.0
2005-02-14 01:08:00,87.181,87.192,87.168,87.177,123299998.0
2005-02-14 01:09:00,87.146,87.182,87.143,87.17,218900002.0
2005-02-14 01:10:00,87.178,87.2,87.163,87.169,219600003.0
2005-02-14 01:11:00,87.186,87.195,87.161,87.182,174999998.0
2005-02-14 01:12:00,87.198,87.198,87.167,87.17,337199997.0
2005-02-14 01:13:00,87.158,87.182,87.15,87.182,192599998.0
2005-02-14 01:14:00,87.19,87.199,87.169,87.169,152400000.0
2005-02-14 01:15:00,87.187,87.207,87.177,87.177,203899999.0
2005-02-14 01:16:00,87.21,87.217,87.162,87.162,222999999.0
2005-02-14 01:17:00,87.176,87.19,87.158,87.171,203500002.0
2005-02-14 01:18:00,87.182,87.199,87.171,87.195,203200003.0
2005-02-14 01:19:00,87.185,87.187,87.157,87.183,288899998.0
2005-02-14 01:20:00,87.155,87.179,87.153,87.17,233199995.0
2005-02-14 01:21:00,87.167,87.19,87.16,87.179,259999999.0
2005-02-14 01:22:00,87.193,87.193,87.158,87.167,192800002.0
2005-02-14 01:23:00,87.16,87.183,87.156,87.162,236299997.0
2005-02-14 01:24:00,87.189,87.189,87.147,87.147,112400001.0
2005-02-14 01:25:00,87.155,87.186,87.152,87.157,253700000.0
2005-02-14 01:26:00,87.163,87.181,87.149,87.171,279499997.0
2005-02-14 01:27:00,87.174,87.187,87.161,87.162,271399998.0
2005-02-14 01:28:00,87.151,87.188,87.151,87.188,161000002.0
2005-02-14 01:29:00,87.186,87.19,87.157,87.168,217299998.0
2005-02-14 01:30:00,87.186,87.213,87.168,87.208,106699999.0
2005-02-14 01:31:00,87.189,87.214,87.182,87.19,287699995.0
2005-02-14 01:32:00,87.219,87.225,87.195,87.201,324299998.0
2005-02-14 01:33:00,87.204,87.234,87.197,87.227,313200000.0
2005-02-14 01:34:00,87.209,87.24,87.201,87.21,355100002.0
2005-02-14 01:35:00,87.215,87.231,87.208,87.214,257799997.0
2005-02-14 01:36:00,87.239,87.253,87.214,87.245,312799999.0
2005-02-14 01:37:00,87.245,87.267,87.242,87.262,167200000.0
2005-02-14 01:38:00,87.275,87.287,87.243,87.267,330599999.0
2005-02-14 01:39:00,87.239,87.273,87.239,87.273,140999999.0
2005-02-14 01:40:00,87.258,87.273,87.249,87.264,162700001.0
2005-02-14 01:41:00,87.235,87.268,87.235,87.258,250900001.0
2005-02-14 01:42:00,87.249,87.275,87.233,87.239,353900001.0
2005-02-14 01:43:00,87.233,87.25,87.229,87.245,204200000.0
2005-02-14 01:44:00,87.233,87.25,87.228,87.248,101699999.0
2005-02-14 01:45:00,87.237,87.25,87.219,87.226,144099998.0
2005-02-14 01:46:00,87.265,87.268,87.235,87.249,281299999.0
2005-02-14 01:47:00,87.268,87.268,87.237,87.24,125999998.0
2005-02-14 01:48:00,87.257,87.273,87.235,87.27,311399996.0
2005-02-14 01:49:00,87.25,87.256,87.227,87.233,249400003.0
2005-02-14 01:50:00,87.232,87.232,87.195,87.195,216200002.0
2005-02-14 01:51:00,87.216,87.223,87.194,87.208,286600002.0
2005-02-14 01:52:00,87.226,87.228,87.176,87.176,204999998.0
2005-02-14 01:53:00,87.181,87.188,87.149,87.149,243299997.0
2005-02-14 01:54:00,87.151,87.192,87.151,87.18,232499999.0
2005-02-14 01:55:00,87.165,87.202,87.164,87.197,284500002.0
2005-02-14 01:56:00,87.196,87.222,87.178,87.188,250000001.0
2005-02-14 01:57:00,87.187,87.226,87.173,87.186,261000000.0
2005-02-14 01:58:00,87.191,87.231,87.191,87.229,330700000.0
2005-02-14 01:59:00,87.204,87.221,87.197,87.219,277700002.0
2005-02-14 02:00:00,87.224,87.224,87.198,87.205,227099998.0
2005-02-14 02:01:00,87.214,87.227,87.184,87.208,189200000.0
2005-02-14 02:02:00,87.181,87.208,87.166,87.194,215499998.0
2005-02-14 02:03:00,87.141,87.171,87.09,87.096,280899996.0
2005-02-14 02:04:00,87.073,87.078,87.038,87.045,146800002.0
2005-02-14 02:05:00,87.002,87.015,86.946,86.946,215799999.0
2005-02-14 02:06:00,86.955,86.979,86.933,86.944,283699995.0
2005-02-14 02:07:00,86.927,86.972,86.915,86.952,244700000.0
2005-02-14 02:08:00,86.957,86.988,86.947,86.979,277400003.0
2005-02-14 02:09:00,86.975,86.987,86.956,86.973,312699996.0
2005-02-14 02:10:00,86.966,86.992,86.949,86.969,328300000.0
2005-02-14 02:11:00,86.981,87.006,86.975,87.0,312099998.0
2005-02-14 02:12:00,86.994,87.026,86.99,87.002,228600001.0
2005-02-14 02:13:00,87.012,87.012,86.986,86.991,236200003.0
2005-02-14 02:14:00,87.006,87.021,86.989,87.003,299500001.0
2005-02-14 02:15:00,86.979,86.984,86.953,86.96,381600000.0
2005-02-14 02:16:00,86.946,86.983,86.943,86.955,339200000.0
2005-02-14 02:17:00,86.954,86.981,86.945,86.958,321099998.0
2005-02-14 02:18:00,86.977,86.978,86.932,86.935,451499994.0
2005-02-14 02:19:00,86.924,86.962,86.924,86.954,103299999.0
2005-02-14 02:20:00,86.964,86.983,86.949,86.968,87100001.0
2005-02-14 02:21:00,86.96,86.978,86.956,86.971,68999999.0
2005-02-14 02:22:00,86.977,86.977,86.953,86.96,127699997.0
2005-02-14 02:23:00,86.976,86.989,86.954,86.987,270800005.0
2005-02-14 02:24:00,86.988,87.009,86.978,86.978,322299995.0
2005-02-14 02:25:00,87.005,87.017,86.981,86.99,218299997.0
2005-02-14 02:26:00,87.013,87.031,87.005,87.031,208800000.0
2005-02-14 02:27:00,87.021,87.042,87.019,87.033,346899999.0
2005-02-14 02:28:00,87.045,87.046,87.013,87.013,165700001.0
2005-02-14 02:29:00,87.02,87.04,87.006,87.034,321899996.0
2005-02-14 02:30:00,87.033,87.048,87.012,87.024,183499999.0
2005-02-14 02:31:00,87.055,87.06,87.03,87.039,113600002.0
2005-02-14 02:32:00,87.059,87.082,87.044,87.056,161499999.0
2005-02-14 02:33:00,87.046,87.059,87.039,87.059,119099998.0
2005-02-14 02:34:00,87.063,87.073,87.041,87.045,245399997.0
2005-02-14 02:35:00,87.062,87.081,87.039,87.039,353699999.0
2005-02-14 02:36:00,87.061,87.079,87.045,87.06,185199999.0
2005-02-14 02:37:00,87.064,87.087,87.064,87.083,197899999.0
2005-02-14 02:38:00,87.102,87.102,87.073,87.073,83400000.0
2005-02-14 02:39:00,87.067,87.095,87.067,87.095,101300000.0
2005-02-14 02:40:00,87.107,87.107,87.067,87.067,297399999.0
2005-02-14 02:41:00,87.068,87.092,87.062,87.062,266699998.0
2005-02-14 02:42:00,87.071,87.093,87.06,87.079,286799997.0
2005-02-14 02:43:00,87.061,87.077,87.042,87.068,174499998.0
2005-02-14 02:44:00,87.056,87.073,87.045,87.06,335800001.0
2005-02-14 02:45:00,87.061,87.08,87.044,87.057,387700000.0
2005-02-14 02:46:00,87.061,87.08,87.041,87.055,269099994.0
2005-02-14 02:47:00,87.039,87.071,87.021,87.054,110000000.0
2005-02-14 02:48:00,87.069,87.081,87.057,87.081,267700001.0
2005-02-14 02:49:00,87.089,87.089,87.059,87.075,165000002.0
2005-02-14 02:50:00,87.067,87.087,87.06,87.087,181600000.0
2005-02-14 02:51:00,87.069,87.101,87.069,87.077,271599999.0
2005-02-14 02:52:00,87.098,87.098,87.071,87.072,281599998.0
2005-02-14 02:53:00,87.085,87.119,87.085,87.113,228499997.0
2005-02-14 02:54:00,87.097,87.131,87.09,87.121,183400000.0
2005-02-14 02:55:00,87.113,87.128,87.096,87.114,211100001.0
2005-02-14 02:56:00,87.096,87.121,87.095,87.115,258300000.0
2005-02-14 02:57:00,87.103,87.123,87.09,87.108,95299999.0
2005-02-14 02:58:00,87.118,87.127,87.104,87.104,85100000.0
2005-02-14 02:59:00,87.089,87.122,87.078,87.092,236199998.0
2005-02-14 03:00:00,87.104,87.107,87.067,87.091,254599999.0
2005-02-14 03:01:00,87.102,87.122,87.09,87.116,232700000.0
2005-02-14 03:02:00,87.111,87.129,87.075,87.118,308499998.0
2005-02-14 03:03:00,87.113,87.168,87.102,87.148,234000002.0
2005-02-14 03:04:00,87.167,87.168,87.14,87.141,278399998.0
2005-02-14 03:05:00,87.176,87.207,87.174,87.204,291399996.0
2005-02-14 03:06:00,87.225,87.299,87.219,87.254,283100000.0
2005-02-14 03:07:00,87.275,87.292,87.247,87.272,230299995.0
2005-02-14 03:08:00,87.273,87.286,87.254,87.266,270999998.0
2005-02-14 03:09:00,87.246,87.27,87.232,87.248,174900000.0
2005-02-14 03:10:00,87.213,87.252,87.21,87.238,250200001.0
2005-02-14 03:11:00,87.222,87.25,87.209,87.231,294999999.0
2005-02-14 03:12:00,87.211,87.234,87.205,87.205,180700003.0
2005-02-14 03:13:00,87.213,87.23,87.195,87.208,427600000.0
2005-02-14 03:14:00,87.235,87.238,87.209,87.231,195399998.0
2005-02-14 03:15:00,87.237,87.24,87.207,87.219,277099998.0
2005-02-14 03:16:00,87.223,87.26,87.214,87.231,160700002.0
2005-02-14 03:17:00,87.25,87.26,87.234,87.239,341800005.0
2005-02-14 03:18:00,87.237,87.259,87.233,87.253,232699999.0
2005-02-14 03:19:00,87.245,87.267,87.231,87.247,359499995.0
2005-02-14 03:20:00,87.247,87.259,87.236,87.254,349900000.0
2005-02-14 03:21:00,87.252,87.266,87.236,87.248,271799998.0
2005-02-14 03:22:00,87.257,87.272,87.233,87.25,184299997.0
2005-02-14 03:23:00,87.284,87.29,87.261,87.261,177799998.0
2005-02-14 03:24:00,87.26,87.288,87.254,87.283,187099997.0
2005-02-14 03:25:00,87.274,87.296,87.268,87.292,379999997.0
2005-02-14 03:26:00,87.273,87.285,87.26,87.279,330700004.0
2005-02-14 03:27:00,87.266,87.295,87.259,87.287,231800000.0
2005-02-14 03:28:00,87.28,87.286,87.262,87.276,287899999.0
2005-02-14 03:29:00,87.278,87.29,87.262,87.27,92699999.0
2005-02-14 03:30:00,87.271,87.286,87.255,87.268,209599998.0
2005-02-14 03:31:00,87.252,87.272,87.248,87.251,330099999.0
2005-02-14 03:32:00,87.275,87.278,87.238,87.255,326199999.0
2005-02-14 03:33:00,87.273,87.273,87.228,87.233,211299998.0
2005-02-14 03:34:00,87.225,87.295,87.225,87.295,153000001.0
2005-02-14 03:35:00,87.297,87.309,87.277,87.282,293499999.0
2005-02-14 03:36:00,87.316,87.327,87.293,87.327,184399995.0
2005-02-14 03:37:00,87.338,87.345,87.3,87.3,294500002.0
2005-02-14 03:38:00,87.299,87.335,87.29,87.305,279899995.0
2005-02-14 03:39:00,87.333,87.421,87.333,87.411,194100000.0
2005-02-14 03:40:00,87.407,87.418,87.391,87.398,232199998.0
2005-02-14 03:41:00,87.406,87.44,87.385,87.44,197999997.0
2005-02-14 03:42:00,87.415,87.437,87.392,87.409,242199998.0
2005-02-14 03:43:00,87.403,87.414,87.379,87.407,310599998.0
2005-02-14 03:44:00,87.389,87.398,87.345,87.383,241099997.0
2005-02-14 03:45:00,87.359,87.402,87.359,87.392,175200001.0
2005-02-14 03:46:00,87.376,87.401,87.354,87.38,321100002.0
2005-02-14 03:47:00,87.391,87.393,87.353,87.353,179999998.0
2005-02-14 03:48:00,87.351,87.363,87.33,87.33,286899999.0
2005-02-14 03:49:00,87.374,87.374,87.34,87.344,182000000.0
2005-02-14 03:50:00,87.342,87.359,87.323,87.323,159099997.0
2005-02-14 03:51:00,87.343,87.357,87.311,87.327,189600001.0
2005-02-14 03:52:00,87.336,87.344,87.315,87.322,319899997.0
2005-02-14 03:53:00,87.337,87.343,87.302,87.312,233700001.0
2005-02-14 03:54:00,87.339,87.347,87.322,87.322,219300003.0
2005-02-14 03:55:00,87.346,87.346,87.323,87.325,98200001.0
2005-02-14 03:56:00,87.355,87.362,87.329,87.338,278399998.0
2005-02-14 03:57:00,87.346,87.36,87.318,87.324,191499996.0
2005-02-14 03:58:00,87.335,87.343,87.291,87.291,218799996.0
2005-02-14 03:59:00,87.326,87.352,87.317,87.328,194799999.0
2005-02-14 04:00:00,87.311,87.342,87.305,87.315,197999999.0
2005-02-14 04:01:00,87.289,87.318,87.284,87.313,225300000.0
2005-02-14 04:02:00,87.302,87.316,87.255,87.313,271499997.0
2005-02-14 04:03:00,87.306,87.335,87.289,87.311,297700000.0
2005-02-14 04:04:00,87.343,87.355,87.323,87.338,197900000.0
2005-02-14 04:05:00,87.328,87.349,87.304,87.304,206600002.0
2005-02-14 04:06:00,87.283,87.361,87.283,87.361,216199999.0
2005-02-14 04:07:00,87.368,87.374,87.336,87.345,148799998.0
2005-02-14 04:08:00,87.361,87.372,87.332,87.342,244499999.0
2005-02-14 04:09:00,87.352,87.372,87.333,87.352,366099996.0
2005-02-14 04:10:00,87.351,87.361,87.334,87.346,252100001.0
2005-02-14 04:11:00,87.348,87.372,87.333,87.361,139400002.0
2005-02-14 04:12:00,87.346,87.371,87.344,87.359,252599999.0
2005-02-14 04:13:00,87.344,87.357,87.333,87.337,254299998.0
2005-02-14 04:14:00,87.34,87.359,87.325,87.332,278600000.0
2005-02-14 04:15:00,87.326,87.346,87.315,87.33,180100001.0
2005-02-14 04:16:00,87.323,87.344,87.314,87.327,160499997.0
2005-02-14 04:17:00,87.325,87.361,87.325,87.34,247099997.0
2005-02-14 04:18:00,87.32,87.348,87.316,87.348,175899998.0
2005-02-14 04:19:00,87.347,87.355,87.328,87.328,121100000.0
2005-02-14 04:20:00,87.345,87.369,87.321,87.338,330899998.0
2005-02-14 04:21:00,87.346,87.365,87.332,87.35,276400004.0
2005-02-14 04:22:00,87.339,87.364,87.328,87.35,223200000.0
2005-02-14 04:23:00,87.344,87.366,87.344,87.355,165200001.0
2005-02-14 04:24:00,87.333,87.351,87.331,87.349,114699997.0
2005-02-14 04:25:00,87.346,87.363,87.326,87.355,205899996.0
2005-02-14 04:26:00,87.351,87.366,87.337,87.339,234799998.0
2005-02-14 04:27:00,87.333,87.356,87.333,87.349,153299997.0
2005-02-14 04:28:00,87.353,87.375,87.342,87.365,306899999.0
2005-02-14 04:29:00,87.35,87.374,87.347,87.347,154500001.0
2005-02-14 04:30:00,87.368,87.368,87.333,87.343,152499999.0
2005-02-14 04:31:00,87.345,87.361,87.335,87.348,301099995.0
2005-02-14 04:32:00,87.362,87.366,87.34,87.355,317199998.0
2005-02-14 04:33:00,87.338,87.357,87.335,87.351,156699999.0
2005-02-14 04:34:00,87.357,87.358,87.341,87.341,101600002.0
2005-02-14 04:35:00,87.342,87.36,87.336,87.343,167399999.0
2005-02-14 04:36:00,87.345,87.361,87.345,87.361,50800000.0
2005-02-14 04:37:00,87.335,87.371,87.335,87.339,324899996.0
2005-02-14 04:38:00,87.349,87.357,87.328,87.329,212100002.0
2005-02-14 04:39:00,87.372,87.372,87.32,87.32,307599997.0
2005-02-14 04:40:00,87.35,87.363,87.334,87.363,163900000.0
2005-02-14 04:41:00,87.339,87.359,87.321,87.35,191500000.0
2005-02-14 04:42:00,87.337,87.351,87.33,87.351,175200000.0
2005-02-14 04:43:00,87.343,87.361,87.336,87.352,119199999.0
2005-02-14 04:44:00,87.363,87.366,87.34,87.34,196299996.0
2005-02-14 04:45:00,87.347,87.362,87.325,87.325,180400002.0
2005-02-14 04:46:00,87.339,87.36,87.33,87.355,227999996.0
2005-02-14 04:47:00,87.368,87.383,87.343,87.343,357100001.0
2005-02-14 04:48:00,87.358,87.364,87.341,87.349,139399999.0
2005-02-14 04:49:00,87.363,87.377,87.346,87.376,248900002.0
2005-02-14 04:50:00,87.364,87.39,87.353,87.364,190699997.0
2005-02-14 04:51:00,87.348,87.37,87.33,87.345,217300001.0
2005-02-14 04:52:00,87.35,87.361,87.338,87.353,64000000.0
2005-02-14 04:53:00,87.352,87.369,87.334,87.334,248999997.0
2005-02-14 04:54:00,87.369,87.383,87.34,87.356,207100003.0
2005-02-14 04:55:00,87.352,87.368,87.352,87.368,50000000.0
2005-02-14 04:56:00,87.345,87.374,87.333,87.344,116799999.0
2005-02-14 04:57:00,87.347,87.359,87.327,87.346,317700000.0
2005-02-14 04:58:00,87.35,87.35,87.319,87.322,211899998.0
2005-02-14 04:59:00,87.329,87.344,87.308,87.324,142900004.0
2005-02-14 05:00:00,87.32,87.35,87.318,87.35,346300003.0
2005-02-14 05:01:00,87.299,87.339,87.291,87.299,244199999.0
2005-02-14 05:02:00,87.316,87.327,87.289,87.302,195199999.0
2005-02-14 05:03:00,87.317,87.331,87.294,87.294,100399998.0
2005-02-14 05:04:00,87.31,87.31,87.277,87.278,173500000.0
2005-02-14 05:05:00,87.28,87.3,87.267,87.284,198900001.0
2005-02-14 05:06:00,87.283,87.301,87.271,87.29,240000000.0
2005-02-14 05:07:00,87.288,87.301,87.274,87.278,406799998.0
2005-02-14 05:08:00,87.304,87.324,87.291,87.318,132699998.0
2005-02-14 05:09:00,87.314,87.326,87.291,87.317,245399998.0
2005-02-14 05:10:00,87.313,87.322,87.284,87.302,269899997.0
2005-02-14 05:11:00,87.326,87.326,87.292,87.32,215800002.0
2005-02-14 05:12:00,87.319,87.333,87.308,87.322,114399998.0
2005-02-14 05:13:00,87.334,87.347,87.329,87.347,85300002.0
2005-02-14 05:14:00,87.321,87.352,87.319,87.352,190500000.0
2005-02-14 05:15:00,87.345,87.345,87.316,87.319,244200004.0
2005-02-14 05:16:00,87.328,87.345,87.318,87.332,262699999.0
2005-02-14 05:17:00,87.323,87.33,87.295,87.33,197600000.0
2005-02-14 05:18:00,87.337,87.34,87.308,87.315,382099998.0
2005-02-14 05:19:00,87.326,87.338,87.31,87.338,248999998.0
2005-02-14 05:20:00,87.331,87.358,87.33,87.339,291499995.0
2005-02-14 05:21:00,87.35,87.364,87.339,87.339,179200001.0
2005-02-14 05:22:00,87.356,87.378,87.349,87.352,244699999.0
2005-02-14 05:23:00,87.365,87.377,87.347,87.362,109300003.0
2005-02-14 05:24:00,87.351,87.373,87.339,87.371,191399998.0
2005-02-14 05:25:00,87.349,87.361,87.325,87.355,261499994.0
2005-02-14 05:26:00,87.343,87.362,87.327,87.352,126500001.0
2005-02-14 05:27:00,87.362,87.362,87.336,87.336,129500003.0
2005-02-14 05:28:00,87.334,87.356,87.316,87.316,105399999.0
2005-02-14 05:29:00,87.352,87.354,87.325,87.334,290399997.0
2005-02-14 05:30:00,87.34,87.352,87.34,87.348,69899999.0
2005-02-14 05:31:00,87.321,87.337,87.319,87.333,59699999.0
2005-02-14 05:32:00,87.307,87.333,87.307,87.325,201399998.0
2005-02-14 05:33:00,87.317,87.327,87.305,87.322,171899999.0
2005-02-14 05:34:00,87.33,87.33,87.293,87.296,218599999.0
2005-02-14 05:35:00,87.312,87.329,87.301,87.315,164099996.0
2005-02-14 05:36:00,87.308,87.314,87.29,87.303,94700000.0
2005-02-14 05:37:00,87.319,87.333,87.3,87.315,237400001.0
2005-02-14 05:38:00,87.31,87.319,87.296,87.301,110099998.0
2005-02-14 05:39:00,87.329,87.329,87.289,87.298,228399997.0
2005-02-14 05:40:00,87.29,87.325,87.29,87.292,276799998.0
2005-02-14 05:41:00,87.303,87.321,87.3,87.3,143300000.0
2005-02-14 05:42:00,87.308,87.309,87.275,87.287,253799999.0
2005-02-14 05:43:00,87.293,87.312,87.277,87.307,303599999.0
2005-02-14 05:44:00,87.308,87.311,87.285,87.285,104099999.0
2005-02-14 05:45:00,87.312,87.325,87.297,87.297,194599999.0
2005-02-14 05:46:00,87.303,87.325,87.295,87.315,339200000.0
2005-02-14 05:47:00,87.311,87.316,87.247,87.312,181199996.0
2005-02-14 05:48:00,87.307,87.321,87.289,87.307,178300002.0
2005-02-14 05:49:00,87.305,87.324,87.295,87.323,224499995.0
2005-02-14 05:50:00,87.321,87.321,87.283,87.293,243299999.0
2005-02-14 05:51:00,87.308,87.334,87.292,87.324,263999997.0
2005-02-14 05:52:00,87.306,87.333,87.301,87.315,282399998.0
2005-02-14 05:53:00,87.337,87.345,87.317,87.324,272400001.0
2005-02-14 05:54:00,87.327,87.351,87.309,87.322,279400001.0
2005-02-14 05:55:00,87.301,87.337,87.301,87.331,212099998.0
2005-02-14 05:56:00,87.318,87.347,87.314,87.324,129500000.0
2005-02-14 05:57:00,87.338,87.35,87.317,87.33,190799998.0
2005-02-14 05:58:00,87.312,87.336,87.293,87.322,202399996.0
2005-02-14 05:59:00,87.292,87.317,87.29,87.308,181899998.0
2005-02-14 06:00:00,87.302,87.309,87.279,87.292,239400000.0
2005-02-14 06:01:00,87.282,87.307,87.269,87.28,171200000.0
2005-02-14 06:02:00,87.295,87.317,87.277,87.3,172699997.0
2005-02-14 06:03:00,87.3,87.313,87.286,87.296,250200000.0
2005-02-14 06:04:00,87.301,87.336,87.301,87.325,228199995.0
2005-02-14 06:05:00,87.312,87.325,87.29,87.296,261999998.0
2005-02-14 06:06:00,87.312,87.327,87.302,87.323,287500004.0
2005-02-14 06:07:00,87.31,87.342,87.291,87.291,353799996.0
2005-02-14 06:08:00,87.306,87.335,87.3,87.32,247599999.0
2005-02-14 06:09:00,87.301,87.322,87.285,87.305,274099999.0
2005-02-14 06:10:00,87.32,87.33,87.286,87.286,234000000.0
2005-02-14 06:11:00,87.309,87.338,87.275,87.318,190700000.0
2005-02-14 06:12:00,87.301,87.34,87.301,87.338,160999998.0
2005-02-14 06:13:00,87.299,87.315,87.292,87.311,187599999.0
2005-02-14 06:14:00,87.314,87.318,87.285,87.318,245700001.0
2005-02-14 06:15:00,87.316,87.323,87.296,87.298,245599998.0
2005-02-14 06:16:00,87.306,87.309,87.278,87.302,156199999.0
2005-02-14 06:17:00,87.305,87.305,87.275,87.285,327599999.0
2005-02-14 06:18:00,87.278,87.28,87.252,87.262,78299999.0
2005-02-14 06:19:00,87.29,87.291,87.264,87.277,167799998.0
2005-02-14 06:20:00,87.276,87.276,87.25,87.255,184500000.0
2005-02-14 06:21:00,87.253,87.268,87.247,87.252,244799996.0
2005-02-14 06:22:00,87.261,87.261,87.232,87.238,167799998.0
2005-02-14 06:23:00,87.232,87.234,87.208,87.22,316800001.0
2005-02-14 06:24:00,87.233,87.244,87.199,87.211,214000000.0
2005-02-14 06:25:00,87.206,87.23,87.187,87.201,208500001.0
2005-02-14 06:26:00,87.209,87.225,87.192,87.224,298199998.0
2005-02-14 06:27:00,87.198,87.215,87.186,87.196,272700003.0
2005-02-14 06:28:00,87.221,87.221,87.182,87.182,187400002.0
2005-02-14 06:29:00,87.215,87.215,87.188,87.208,98199999.0
2005-02-14 06:30:00,87.198,87.221,87.189,87.2,195099999.0
2005-02-14 06:31:00,87.215,87.232,87.201,87.22,274200001.0
2005-02-14 06:32:00,87.212,87.222,87.196,87.208,96000001.0
2005-02-14 06:33:00,87.237,87.237,87.195,87.204,250699997.0
2005-02-14 06:34:00,87.217,87.217,87.19,87.193,219499998.0
2005-02-14 06:35:00,87.218,87.225,87.188,87.205,234100001.0
2005-02-14 06:36:00,87.225,87.225,87.205,87.205,246400001.0
2005-02-14 06:37:00,87.243,87.243,87.204,87.219,92600000.0
2005-02-14 06:38:00,87.23,87.23,87.192,87.192,83000002.0
2005-02-14 06:39:00,87.228,87.228,87.201,87.208,106100002.0
2005-02-14 06:40:00,87.196,87.221,87.19,87.204,166899997.0
2005-02-14 06:41:00,87.212,87.221,87.193,87.197,118299998.0
2005-02-14 06:42:00,87.203,87.22,87.184,87.212,165099999.0
2005-02-14 06:43:00,87.218,87.22,87.181,87.181,157199999.0
2005-02-14 06:44:00,87.193,87.204,87.161,87.204,201400002.0
2005-02-14 06:45:00,87.193,87.211,87.171,87.198,182999996.0
2005-02-14 06:46:00,87.218,87.218,87.198,87.198,207299999.0
2005-02-14 06:47:00,87.22,87.224,87.189,87.208,188600001.0
2005-02-14 06:48:00,87.201,87.216,87.185,87.192,208900000.0
2005-02-14 06:49:00,87.195,87.223,87.188,87.221,275399999.0
2005-02-14 06:50:00,87.226,87.227,87.195,87.195,173600000.0
2005-02-14 06:51:00,87.22,87.225,87.203,87.214,165800000.0
2005-02-14 06:52:00,87.21,87.217,87.178,87.197,243700004.0
2005-02-14 06:53:00,87.22,87.23,87.205,87.22,152299999.0
2005-02-14 06:54:00,87.212,87.23,87.199,87.211,117400002.0
2005-02-14 06:55:00,87.212,87.232,87.205,87.22,233000000.0
2005-02-14 06:56:00,87.219,87.237,87.209,87.22,312400000.0
2005-02-14 06:57:00,87.221,87.246,87.219,87.233,135499998.0
2005-02-14 06:58:00,87.223,87.241,87.202,87.241,251599997.0
2005-02-14 06:59:00,87.227,87.239,87.211,87.217,226899995.0
2005-02-14 07:00:00,87.213,87.229,87.187,87.2,301200002.0
2005-02-14 07:01:00,87.187,87.223,87.181,87.221,188399999.0
2005-02-14 07:02:00,87.209,87.209,87.182,87.182,192800000.0
2005-02-14 07:03:00,87.192,87.21,87.18,87.18,249500000.0
2005-02-14 07:04:00,87.197,87.216,87.185,87.2,130099999.0
2005-02-14 07:05:00,87.203,87.203,87.179,87.182,155299998.0
2005-02-14 07:06:00,87.194,87.194,87.157,87.165,223299999.0
2005-02-14 07:07:00,87.188,87.196,87.171,87.176,239899996.0
2005-02-14 07:08:00,87.172,87.193,87.156,87.176,161600000.0
2005-02-14 07:09:00,87.154,87.184,87.138,87.138,301400001.0
2005-02-14 07:10:00,87.176,87.182,87.153,87.156,195899999.0
2005-02-14 07:11:00,87.168,87.185,87.157,87.162,347299999.0
2005-02-14 07:12:00,87.171,87.171,87.133,87.138,340200000.0
2005-02-14 07:13:00,87.152,87.176,87.14,87.165,142199998.0
2005-02-14 07:14:00,87.135,87.172,87.135,87.163,294900002.0
2005-02-14 07:15:00,87.16,87.179,87.151,87.17,455100004.0
2005-02-14 07:16:00,87.168,87.196,87.152,87.173,242699997.0
2005-02-14 07:17:00,87.158,87.178,87.143,87.153,293000003.0
2005-02-14 07:18:00,87.179,87.19,87.156,87.156,188800003.0
2005-02-14 07:19:00,87.142,87.192,87.142,87.173,280499999.0
2005-02-14 07:20:00,87.171,87.2,87.171,87.2,278300002.0
2005-02-14 07:21:00,87.166,87.191,87.166,87.172,301600002.0
2005-02-14 07:22:00,87.177,87.21,87.175,87.203,287200002.0
2005-02-14 07:23:00,87.184,87.243,87.172,87.242,257300000.0
2005-02-14 07:24:00,87.232,87.232,87.199,87.216,173100000.0
2005-02-14 07:25:00,87.219,87.238,87.212,87.229,218299998.0
2005-02-14 07:26:00,87.224,87.231,87.197,87.217,166799998.0
2005-02-14 07:27:00,87.204,87.237,87.204,87.232,110599999.0
2005-02-14 07:28:00,87.225,87.238,87.205,87.218,158499999.0
2005-02-14 07:29:00,87.219,87.223,87.197,87.202,204200001.0
2005-02-14 07:30:00,87.222,87.234,87.202,87.202,278999995.0
2005-02-14 07:31:00,87.17,87.213,87.17,87.21,308499999.0
2005-02-14 07:32:00,87.198,87.22,87.182,87.184,278800003.0
2005-02-14 07:33:00,87.184,87.208,87.158,87.204,183000003.0
2005-02-14 07:34:00,87.193,87.223,87.18,87.19,196499996.0
2005-02-14 07:35:00,87.212,87.226,87.191,87.21,279400000.0
2005-02-14 07:36:00,87.195,87.235,87.193,87.225,264199995.0
2005-02-14 07:37:00,87.236,87.251,87.217,87.237,207900001.0
2005-02-14 07:38:00,87.226,87.24,87.207,87.225,245699999.0
2005-02-14 07:39:00,87.228,87.243,87.216,87.228,301399997.0
2005-02-14 07:40:00,87.223,87.238,87.223,87.237,13000000.0
2005-02-14 07:41:00,87.243,87.252,87.217,87.235,215799999.0
2005-02-14 07:42:00,87.241,87.259,87.228,87.239,298600006.0
2005-02-14 07:43:00,87.222,87.258,87.213,87.258,264599999.0
2005-02-14 07:44:00,87.26,87.269,87.232,87.247,260499999.0
2005-02-14 07:45:00,87.234,87.258,87.216,87.238,242299998.0
2005-02-14 07:46:00,87.257,87.257,87.215,87.243,152400001.0
2005-02-14 07:47:00,87.239,87.239,87.222,87.226,143399999.0
2005-02-14 07:48:00,87.231,87.248,87.212,87.212,369999999.0
2005-02-14 07:49:00,87.237,87.265,87.229,87.232,222200001.0
2005-02-14 07:50:00,87.226,87.248,87.218,87.241,246699997.0
2005-02-14 07:51:00,87.251,87.263,87.232,87.262,332700001.0
2005-02-14 07:52:00,87.231,87.275,87.231,87.275,163799998.0
2005-02-14 07:53:00,87.255,87.277,87.249,87.267,141899997.0
2005-02-14 07:54:00,87.251,87.258,87.229,87.254,385899994.0
2005-02-14 07:55:00,87.245,87.245,87.203,87.206,314700005.0
2005-02-14 07:56:00,87.237,87.237,87.2,87.201,186400003.0
2005-02-14 07:57:00,87.205,87.243,87.202,87.212,330599999.0
2005-02-14 07:58:00,87.219,87.222,87.186,87.186,146099998.0
2005-02-14 07:59:00,87.187,87.216,87.177,87.193,261000001.0
2005-02-14 08:00:00,87.192,87.201,87.173,87.175,232500000.0
2005-02-14 08:01:00,87.186,87.215,87.177,87.195,162899997.0
2005-02-14 08:02:00,87.19,87.227,87.19,87.21,321599994.0
2005-02-14 08:03:00,87.22,87.235,87.197,87.211,298600000.0
2005-02-14 08:04:00,87.219,87.236,87.21,87.234,203199999.0
2005-02-14 08:05:00,87.198,87.232,87.196,87.231,214700001.0
2005-02-14 08:06:00,87.209,87.235,87.208,87.217,230100001.0
2005-02-14 08:07:00,87.186,87.235,87.186,87.211,256800002.0
2005-02-14 08:08:00,87.228,87.245,87.214,87.214,259800004.0
2005-02-14 08:09:00,87.229,87.247,87.209,87.237,269800005.0
2005-02-14 08:10:00,87.255,87.256,87.224,87.252,251300002.0
2005-02-14 08:11:00,87.258,87.26,87.228,87.234,300299998.0
2005-02-14 08:12:00,87.227,87.247,87.217,87.232,231400002.0
2005-02-14 08:13:00,87.24,87.255,87.214,87.232,334700000.0
2005-02-14 08:14:00,87.239,87.245,87.212,87.216,361100000.0
2005-02-14 08:15:00,87.222,87.244,87.212,87.232,263699998.0
2005-02-14 08:16:00,87.224,87.224,87.186,87.196,175600000.0
2005-02-14 08:17:00,87.23,87.235,87.209,87.235,165600004.0
2005-02-14 08:18:00,87.234,87.243,87.208,87.208,338099999.0
2005-02-14 08:19:00,87.228,87.24,87.194,87.224,239500000.0
2005-02-14 08:20:00,87.243,87.243,87.201,87.201,167900001.0
2005-02-14 08:21:00,87.208,87.237,87.207,87.221,275700001.0
2005-02-14 08:22:00,87.226,87.239,87.204,87.204,240000001.0
2005-02-14 08:23:00,87.209,87.233,87.207,87.233,192400001.0
2005-02-14 08:24:00,87.22,87.22,87.177,87.177,494300008.0
2005-02-14 08:25:00,87.209,87.231,87.194,87.216,119499999.0
2005-02-14 08:26:00,87.197,87.22,87.193,87.207,237700000.0
2005-02-14 08:27:00,87.194,87.221,87.19,87.206,329600006.0
2005-02-14 08:28:00,87.191,87.216,87.184,87.202,293100001.0
2005-02-14 08:29:00,87.204,87.231,87.195,87.203,140999999.0
2005-02-14 08:30:00,87.224,87.239,87.192,87.205,221200003.0
2005-02-14 08:31:00,87.212,87.215,87.164,87.175,227199999.0
2005-02-14 08:32:00,87.175,87.191,87.175,87.189,100799996.0
2005-02-14 08:33:00,87.2,87.219,87.176,87.176,324800001.0
2005-02-14 08:34:00,87.224,87.244,87.21,87.241,273099996.0
2005-02-14 08:35:00,87.227,87.245,87.224,87.238,157100001.0
2005-02-14 08:36:00,87.221,87.25,87.22,87.241,250599998.0
2005-02-14 08:37:00,87.242,87.243,87.215,87.223,171300000.0
2005-02-14 08:38:00,87.242,87.242,87.206,87.228,307399998.0
2005-02-14 08:39:00,87.216,87.233,87.196,87.22,220599999.0
2005-02-14 08:40:00,87.211,87.232,87.205,87.232,271900003.0
2005-02-14 08:41:00,87.204,87.218,87.17,87.198,237299998.0
2005-02-14 08:42:00,87.209,87.211,87.172,87.203,249200000.0
2005-02-14 08:43:00,87.195,87.219,87.188,87.21,230700001.0
2005-02-14 08:44:00,87.235,87.235,87.194,87.196,279700000.0
2005-02-14 08:45:00,87.217,87.231,87.188,87.23,263800002.0
2005-02-14 08:46:00,87.24,87.244,87.205,87.242,162700000.0
2005-02-14 08:47:00,87.227,87.247,87.209,87.224,144800000.0
2005-02-14 08:48:00,87.22,87.244,87.215,87.23,282899998.0
2005-02-14 08:49:00,87.226,87.233,87.209,87.219,207399997.0
2005-02-14 08:50:00,87.2,87.238,87.2,87.215,88200000.0
2005-02-14 08:51:00,87.213,87.23,87.189,87.189,146600001.0
2005-02-14 08:52:00,87.233,87.244,87.213,87.213,192100002.0
2005-02-14 08:53:00,87.218,87.232,87.195,87.219,284300000.0
2005-02-14 08:54:00,87.212,87.241,87.212,87.235,161800000.0
2005-02-14 08:55:00,87.205,87.237,87.205,87.222,301300003.0
2005-02-14 08:56:00,87.214,87.232,87.198,87.213,230500001.0
2005-02-14 08:57:00,87.23,87.23,87.204,87.213,241700002.0
2005-02-14 08:58:00,87.215,87.232,87.197,87.218,203600000.0
2005-02-14 08:59:00,87.195,87.225,87.195,87.209,183899998.0
2005-02-14 09:00:00,87.224,87.224,87.195,87.212,277399999.0
2005-02-14 09:01:00,87.189,87.212,87.184,87.2,267100001.0
2005-02-14 09:02:00,87.198,87.216,87.185,87.2,240499998.0
2005-02-14 09:03:00,87.189,87.203,87.172,87.189,300899999.0
2005-02-14 09:04:00,87.211,87.221,87.178,87.178,292300007.0
2005-02-14 09:05:00,87.211,87.211,87.167,87.178,333100003.0
2005-02-14 09:06:00,87.191,87.218,87.187,87.209,257700003.0
2005-02-14 09:07:00,87.204,87.232,87.194,87.217,228799999.0
2005-02-14 09:08:00,87.186,87.233,87.186,87.22,349099995.0
2005-02-14 09:09:00,87.192,87.224,87.191,87.22,165799999.0
2005-02-14 09:10:00,87.227,87.241,87.215,87.233,193799999.0
2005-02-14 09:11:00,87.223,87.25,87.22,87.234,142099998.0
2005-02-14 09:12:00,87.252,87.257,87.222,87.243,187699999.0
2005-02-14 09:13:00,87.24,87.267,87.239,87.253,229600005.0
2005-02-14 09:14:00,87.237,87.252,87.212,87.212,369100002.0
2005-02-14 09:15:00,87.232,87.248,87.207,87.222,163699999.0
2005-02-14 09:16:00,87.249,87.255,87.229,87.24,222299997.0
2005-02-14 09:17:00,87.23,87.262,87.222,87.257,145299998.0
2005-02-14 09:18:00,87.227,87.266,87.227,87.251,293699999.0
2005-02-14 09:19:00,87.236,87.265,87.235,87.235,268100000.0
2005-02-14 09:20:00,87.252,87.265,87.235,87.26,301099998.0
2005-02-14 09:21:00,87.245,87.271,87.239,87.257,252700001.0
2005-02-14 09:22:00,87.26,87.284,87.25,87.266,342700002.0
2005-02-14 09:23:00,87.255,87.278,87.248,87.263,249099997.0
2005-02-14 09:24:00,87.248,87.275,87.245,87.255,274399999.0
2005-02-14 09:25:00,87.223,87.257,87.216,87.236,318900001.0
2005-02-14 09:26:00,87.258,87.263,87.237,87.257,277699999.0
2005-02-14 09:27:00,87.242,87.253,87.22,87.249,217900000.0
2005-02-14 09:28:00,87.25,87.25,87.208,87.221,232799998.0
2005-02-14 09:29:00,87.266,87.27,87.234,87.249,223600000.0
2005-02-14 09:30:00,87.274,87.274,87.239,87.244,141900000.0
2005-02-14 09:31:00,87.254,87.277,87.248,87.249,323700000.0
2005-02-14 09:32:00,87.251,87.277,87.251,87.277,212000001.0
2005-02-14 09:33:00,87.258,87.273,87.242,87.266,346900000.0
2005-02-14 09:34:00,87.254,87.265,87.236,87.243,175799997.0
2005-02-14 09:35:00,87.229,87.251,87.218,87.233,322300000.0
2005-02-14 09:36:00,87.226,87.252,87.215,87.232,160499998.0
2005-02-14 09:37:00,87.234,87.243,87.196,87.201,250699995.0
2005-02-14 09:38:00,87.205,87.26,87.205,87.229,315400000.0
2005-02-14 09:39:00,87.221,87.241,87.208,87.224,319599996.0
2005-02-14 09:40:00,87.242,87.242,87.207,87.211,193300001.0
2005-02-14 09:41:00,87.221,87.243,87.214,87.241,236699999.0
2005-02-14 09:42:00,87.219,87.235,87.188,87.215,229499996.0
2005-02-14 09:43:00,87.209,87.226,87.197,87.216,180899998.0
2005-02-14 09:44:00,87.228,87.242,87.214,87.215,296499998.0
2005-02-14 09:45:00,87.231,87.252,87.215,87.233,236200000.0
2005-02-14 09:46:00,87.246,87.257,87.227,87.25,240999999.0
2005-02-14 09:47:00,87.256,87.272,87.236,87.272,117899998.0
2005-02-14 09:48:00,87.242,87.282,87.237,87.282,175199998.0
2005-02-14 09:49:00,87.258,87.279,87.256,87.257,168799997.0
2005-02-14 09:50:00,87.281,87.294,87.264,87.266,314699999.0
2005-02-14 09:51:00,87.262,87.307,87.262,87.29,152900000.0
2005-02-14 09:52:00,87.294,87.318,87.283,87.318,131799997.0
2005-02-14 09:53:00,87.296,87.319,87.288,87.293,286799999.0
2005-02-14 09:54:00,87.309,87.325,87.282,87.284,221499998.0
2005-02-14 09:55:00,87.284,87.316,87.271,87.286,130800000.0
2005-02-14 09:56:00,87.304,87.32,87.291,87.307,391400006.0
2005-02-14 09:57:00,87.288,87.324,87.288,87.31,458999992.0
2005-02-14 09:58:00,87.327,87.332,87.28,87.28,150600001.0
2005-02-14 09:59:00,87.328,87.353,87.311,87.338,304699999.0
2005-02-14 10:00:00,87.319,87.343,87.317,87.326,183799999.0
2005-02-14 10:01:00,87.347,87.356,87.309,87.309,210099997.0
2005-02-14 10:02:00,87.35,87.376,87.328,87.344,202799999.0
2005-02-14 10:03:00,87.335,87.362,87.327,87.342,209000000.0
2005-02-14 10:04:00,87.347,87.347,87.308,87.308,86900000.0
2005-02-14 10:05:00,87.307,87.33,87.282,87.33,218100001.0
2005-02-14 10:06:00,87.315,87.315,87.28,87.284,180399998.0
2005-02-14 10:07:00,87.302,87.314,87.28,87.297,224600003.0
2005-02-14 10:08:00,87.295,87.331,87.295,87.327,176099998.0
2005-02-14 10:09:00,87.298,87.328,87.296,87.317,194099996.0
2005-02-14 10:10:00,87.29,87.322,87.284,87.31,254600002.0
2005-02-14 10:11:00,87.286,87.324,87.285,87.316,328799998.0
2005-02-14 10:12:00,87.299,87.318,87.285,87.304,269100001.0
2005-02-14 10:13:00,87.31,87.322,87.301,87.308,116099998.0
2005-02-14 10:14:00,87.293,87.319,87.289,87.319,187700001.0
2005-02-14 10:15:00,87.294,87.331,87.283,87.326,187900003.0
2005-02-14 10:16:00,87.327,87.373,87.308,87.354,267400001.0
2005-02-14 10:17:00,87.329,87.361,87.326,87.345,335600001.0
2005-02-14 10:18:00,87.344,87.363,87.324,87.345,271700001.0
2005-02-14 10:19:00,87.343,87.373,87.343,87.365,272899998.0
2005-02-14 10:20:00,87.359,87.37,87.33,87.354,317000002.0
2005-02-14 10:21:00,87.328,87.367,87.328,87.354,222499998.0
2005-02-14 10:22:00,87.367,87.382,87.349,87.376,224199998.0
2005-02-14 10:23:00,87.383,87.383,87.335,87.335,191600000.0
2005-02-14 10:24:00,87.341,87.367,87.325,87.35,209399996.0
2005-02-14 10:25:00,87.378,87.403,87.37,87.386,233800001.0
2005-02-14 10:26:00,87.388,87.405,87.359,87.378,219900000.0
2005-02-14 10:27:00,87.377,87.394,87.362,87.363,214899999.0
2005-02-14 10:28:00,87.391,87.391,87.352,87.38,231400000.0
2005-02-14 10:29:00,87.361,87.384,87.356,87.37,261400002.0
2005-02-14 10:30:00,87.38,87.4,87.365,87.378,223500000.0
2005-02-14 10:31:00,87.386,87.418,87.361,87.415,268199998.0
2005-02-14 10:32:00,87.397,87.417,87.379,87.397,256699998.0
2005-02-14 10:33:00,87.421,87.423,87.392,87.396,319400000.0
2005-02-14 10:34:00,87.412,87.43,87.398,87.415,196699998.0
2005-02-14 10:35:00,87.421,87.439,87.406,87.415,212000001.0
2005-02-14 10:36:00,87.43,87.43,87.387,87.401,329799999.0
2005-02-14 10:37:00,87.415,87.429,87.397,87.408,295099996.0
2005-02-14 10:38:00,87.402,87.402,87.353,87.353,164299997.0
2005-02-14 10:39:00,87.378,87.405,87.37,87.378,325400000.0
2005-02-14 10:40:00,87.381,87.394,87.361,87.361,245499998.0
2005-02-14 10:41:00,87.376,87.391,87.357,87.375,274800000.0
2005-02-14 10:42:00,87.361,87.383,87.34,87.353,99399998.0
2005-02-14 10:43:00,87.356,87.362,87.324,87.336,239899997.0
2005-02-14 10:44:00,87.353,87.374,87.332,87.349,276299996.0
2005-02-14 10:45:00,87.385,87.385,87.358,87.372,296500000.0
2005-02-14 10:46:00,87.381,87.381,87.358,87.36,310300000.0
2005-02-14 10:47:00,87.37,87.388,87.355,87.378,223799998.0
2005-02-14 10:48:00,87.401,87.401,87.369,87.389,227299997.0
2005-02-14 10:49:00,87.397,87.397,87.359,87.376,260200002.0
2005-02-14 10:50:00,87.371,87.384,87.352,87.359,243399998.0
2005-02-14 10:51:00,87.369,87.396,87.361,87.39,171499999.0
2005-02-14 10:52:00,87.376,87.396,87.365,87.384,119099999.0
2005-02-14 10:53:00,87.407,87.414,87.38,87.385,204500001.0
2005-02-14 10:54:00,87.388,87.414,87.35,87.405,215199998.0
2005-02-14 10:55:00,87.393,87.413,87.379,87.399,285299999.0
2005-02-14 10:56:00,87.414,87.441,87.388,87.423,220700002.0
2005-02-14 10:57:00,87.448,87.496,87.448,87.487,258799998.0
2005-02-14 10:58:00,87.478,87.492,87.452,87.467,287300002.0
2005-02-14 10:59:00,87.45,87.465,87.428,87.428,144300000.0
2005-02-14 11:00:00,87.467,87.474,87.422,87.433,244299994.0
2005-02-14 11:01:00,87.435,87.441,87.399,87.414,181699997.0
2005-02-14 11:02:00,87.432,87.461,87.423,87.441,312199999.0
2005-02-14 11:03:00,87.43,87.452,87.408,87.426,310400000.0
2005-02-14 11:04:00,87.434,87.435,87.401,87.408,167400000.0
2005-02-14 11:05:00,87.416,87.453,87.386,87.392,281299997.0
2005-02-14 11:06:00,87.39,87.415,87.372,87.387,171500001.0
2005-02-14 11:07:00,87.391,87.409,87.376,87.376,123700000.0
2005-02-14 11:08:00,87.405,87.412,87.376,87.398,252500001.0
2005-02-14 11:09:00,87.401,87.418,87.385,87.399,257000001.0
2005-02-14 11:10:00,87.394,87.412,87.382,87.382,201299996.0
2005-02-14 11:11:00,87.395,87.421,87.372,87.399,206799995.0
2005-02-14 11:12:00,87.413,87.424,87.394,87.402,164000001.0
2005-02-14 11:13:00,87.408,87.423,87.393,87.405,303799997.0
2005-02-14 11:14:00,87.415,87.417,87.394,87.395,223099999.0
2005-02-14 11:15:00,87.424,87.428,87.398,87.406,346399999.0
2005-02-14 11:16:00,87.442,87.442,87.412,87.414,239300004.0
2005-02-14 11:17:00,87.411,87.46,87.407,87.46,161199998.0
2005-02-14 11:18:00,87.405,87.45,87.404,87.425,265599998.0
2005-02-14 11:19:00,87.442,87.448,87.416,87.445,315500005.0
2005-02-14 11:20:00,87.47,87.47,87.43,87.439,277099996.0
2005-02-14 11:21:00,87.437,87.463,87.413,87.413,228400000.0
2005-02-14 11:22:00,87.457,87.464,87.438,87.438,236699997.0
2005-02-14 11:23:00,87.452,87.452,87.424,87.424,166900002.0
2005-02-14 11:24:00,87.462,87.462,87.43,87.445,223799997.0
2005-02-14 11:25:00,87.453,87.478,87.449,87.449,267099997.0
2005-02-14 11:26:00,87.44,87.463,87.428,87.439,318000003.0
2005-02-14 11:27:00,87.435,87.471,87.433,87.447,232999998.0
2005-02-14 11:28:00,87.426,87.459,87.425,87.437,279300000.0
2005-02-14 11:29:00,87.444,87.46,87.429,87.431,246899998.0
2005-02-14 11:30:00,87.446,87.467,87.423,87.448,210800001.0
2005-02-14 11:31:00,87.419,87.451,87.407,87.431,327000001.0
2005-02-14 11:32:00,87.454,87.454,87.411,87.451,367200001.0
2005-02-14 11:33:00,87.415,87.447,87.397,87.418,282099996.0
2005-02-14 11:34:00,87.403,87.441,87.402,87.441,323899999.0
2005-02-14 11:35:00,87.435,87.456,87.414,87.445,318900001.0
2005-02-14 11:36:00,87.43,87.457,87.407,87.431,274099999.0
2005-02-14 11:37:00,87.449,87.465,87.421,87.442,313999997.0
2005-02-14 11:38:00,87.461,87.461,87.429,87.436,256000008.0
2005-02-14 11:39:00,87.438,87.462,87.433,87.45,247899999.0
2005-02-14 11:40:00,87.456,87.465,87.444,87.448,335600002.0
2005-02-14 11:41:00,87.446,87.46,87.431,87.45,349999998.0
2005-02-14 11:42:00,87.447,87.462,87.433,87.449,258300001.0
2005-02-14 11:43:00,87.453,87.453,87.423,87.423,154499999.0
2005-02-14 11:44:00,87.445,87.448,87.42,87.435,274999998.0
2005-02-14 11:45:00,87.416,87.463,87.416,87.463,257999997.0
2005-02-14 11:46:00,87.45,87.454,87.422,87.439,220400002.0
2005-02-14 11:47:00,87.454,87.461,87.411,87.419,238099998.0
2005-02-14 11:48:00,87.429,87.442,87.409,87.442,279199996.0
2005-02-14 11:49:00,87.408,87.453,87.408,87.45,285600001.0
2005-02-14 11:50:00,87.441,87.445,87.413,87.425,147300001.0
2005-02-14 11:51:00,87.424,87.441,87.41,87.413,182399997.0
2005-02-14 11:52:00,87.43,87.443,87.42,87.43,335400001.0
2005-02-14 11:53:00,87.445,87.449,87.41,87.422,267599999.0
2005-02-14 11:54:00,87.416,87.446,87.416,87.437,270699996.0
2005-02-14 11:55:00,87.447,87.452,87.411,87.411,258899997.0
2005-02-14 11:56:00,87.409,87.434,87.402,87.425,246399995.0
2005-02-14 11:57:00,87.428,87.453,87.419,87.434,224899999.0
2005-02-14 11:58:00,87.432,87.477,87.432,87.473,197900000.0
2005-02-14 11:59:00,87.464,87.471,87.444,87.455,318300000.0
2005-02-14 12:00:00,87.463,87.464,87.437,87.451,318799999.0
2005-02-14 12:01:00,87.433,87.46,87.423,87.46,165800003.0
2005-02-14 12:02:00,87.451,87.47,87.412,87.455,220199996.0
2005-02-14 12:03:00,87.461,87.496,87.451,87.482,228299999.0
2005-02-14 12:04:00,87.475,87.495,87.467,87.48,100799998.0
2005-02-14 12:05:00,87.469,87.479,87.445,87.445,259600002.0
2005-02-14 12:06:00,87.45,87.478,87.446,87.47,206600000.0
2005-02-14 12:07:00,87.422,87.463,87.422,87.453,317500006.0
2005-02-14 12:08:00,87.448,87.448,87.422,87.425,191399997.0
2005-02-14 12:09:00,87.447,87.481,87.44,87.45,178299998.0
2005-02-14 12:10:00,87.468,87.476,87.448,87.448,185200000.0
2005-02-14 12:11:00,87.452,87.481,87.445,87.447,201300001.0
2005-02-14 12:12:00,87.48,87.484,87.445,87.445,305500002.0
2005-02-14 12:13:00,87.473,87.473,87.428,87.428,188600000.0
2005-02-14 12:14:00,87.477,87.477,87.443,87.447,294499999.0
2005-02-14 12:15:00,87.468,87.468,87.416,87.43,284699999.0
2005-02-14 12:16:00,87.437,87.457,87.429,87.44,229100001.0
2005-02-14 12:17:00,87.43,87.447,87.412,87.412,211200001.0
2005-02-14 12:18:00,87.439,87.448,87.404,87.413,142699999.0
2005-02-14 12:19:00,87.438,87.453,87.433,87.451,314200000.0
2005-02-14 12:20:00,87.441,87.46,87.431,87.441,214999997.0
2005-02-14 12:21:00,87.428,87.457,87.421,87.447,274200002.0
2005-02-14 12:22:00,87.441,87.455,87.427,87.433,325499997.0
2005-02-14 12:23:00,87.431,87.465,87.431,87.446,374800003.0
2005-02-14 12:24:00,87.435,87.46,87.435,87.457,133199999.0
2005-02-14 12:25:00,87.432,87.466,87.427,87.452,305099997.0
2005-02-14 12:26:00,87.462,87.487,87.462,87.486,164499997.0
2005-02-14 12:27:00,87.465,87.468,87.444,87.444,264300001.0
2005-02-14 12:28:00,87.45,87.473,87.446,87.459,275499998.0
2005-02-14 12:29:00,87.454,87.473,87.448,87.463,456099999.0
2005-02-14 12:30:00,87.437,87.467,87.437,87.463,191600003.0
2005-02-14 12:31:00,87.459,87.476,87.444,87.458,230599996.0
2005-02-14 12:32:00,87.447,87.468,87.44,87.46,221800000.0
2005-02-14 12:33:00,87.442,87.463,87.433,87.444,180799998.0
2005-02-14 12:34:00,87.412,87.448,87.412,87.432,284600001.0
2005-02-14 12:35:00,87.438,87.443,87.417,87.42,210000000.0
2005-02-14 12:36:00,87.417,87.417,87.383,87.417,270299996.0
2005-02-14 12:37:00,87.395,87.425,87.389,87.425,181199997.0
2005-02-14 12:38:00,87.433,87.465,87.425,87.465,133899998.0
2005-02-14 12:39:00,87.44,87.472,87.44,87.458,207599999.0
2005-02-14 12:40:00,87.459,87.474,87.437,87.443,275600002.0
2005-02-14 12:41:00,87.453,87.462,87.438,87.462,230800000.0
2005-02-14 12:42:00,87.446,87.46,87.431,87.454,254300001.0
2005-02-14 12:43:00,87.453,87.472,87.445,87.469,299300003.0
2005-02-14 12:44:00,87.472,87.472,87.438,87.438,118800000.0
2005-02-14 12:45:00,87.462,87.462,87.428,87.442,355099997.0
2005-02-14 12:46:00,87.452,87.481,87.44,87.445,365499999.0
2005-02-14 12:47:00,87.457,87.481,87.441,87.448,171299999.0
2005-02-14 12:48:00,87.473,87.48,87.442,87.462,243799997.0
2005-02-14 12:49:00,87.471,87.479,87.454,87.466,244400003.0
2005-02-14 12:50:00,87.486,87.499,87.467,87.475,255800005.0
2005-02-14 12:51:00,87.452,87.494,87.452,87.482,231499998.0
2005-02-14 12:52:00,87.448,87.501,87.446,87.501,109899998.0
2005-02-14 12:53:00,87.507,87.509,87.438,87.438,187199999.0
2005-02-14 12:54:00,87.491,87.495,87.47,87.48,249600000.0
2005-02-14 12:55:00,87.456,87.505,87.456,87.494,308199998.0
2005-02-14 12:56:00,87.481,87.508,87.46,87.492,117999999.0
2005-02-14 12:57:00,87.505,87.505,87.471,87.496,195500000.0
2005-02-14 12:58:00,87.474,87.492,87.463,87.48,253300003.0
2005-02-14 12:59:00,87.465,87.498,87.454,87.477,247900001.0
2005-02-14 13:00:00,87.493,87.521,87.486,87.508,372999999.0
2005-02-14 13:01:00,87.474,87.504,87.474,87.475,168399999.0
2005-02-14 13:02:00,87.492,87.5,87.467,87.474,290199999.0
2005-02-14 13:03:00,87.462,87.493,87.46,87.466,224100000.0
2005-02-14 13:04:00,87.461,87.506,87.461,87.484,249300001.0
2005-02-14 13:05:00,87.477,87.495,87.459,87.472,88600000.0
2005-02-14 13:06:00,87.448,87.492,87.448,87.492,302400008.0
2005-02-14 13:07:00,87.502,87.537,87.467,87.481,268099996.0
2005-02-14 13:08:00,87.469,87.489,87.462,87.474,307400002.0
2005-02-14 13:09:00,87.48,87.491,87.454,87.471,229999997.0
2005-02-14 13:10:00,87.499,87.51,87.484,87.498,106599999.0
2005-02-14 13:11:00,87.502,87.509,87.475,87.475,142600001.0
2005-02-14 13:12:00,87.512,87.522,87.488,87.495,269400004.0
2005-02-14 13:13:00,87.483,87.516,87.482,87.492,214100001.0
2005-02-14 13:14:00,87.496,87.521,87.467,87.467,364399997.0
2005-02-14 13:15:00,87.452,87.471,87.438,87.458,287699998.0
2005-02-14 13:16:00,87.473,87.484,87.448,87.475,247199995.0
2005-02-14 13:17:00,87.467,87.493,87.437,87.486,193300001.0
2005-02-14 13:18:00,87.476,87.499,87.469,87.494,168300001.0
2005-02-14 13:19:00,87.488,87.49,87.458,87.459,347000003.0
2005-02-14 13:20:00,87.457,87.488,87.457,87.468,230499997.0
2005-02-14 13:21:00,87.465,87.499,87.462,87.472,281499997.0
2005-02-14 13:22:00,87.455,87.491,87.455,87.491,224299997.0
2005-02-14 13:23:00,87.448,87.491,87.448,87.491,164599999.0
2005-02-14 13:24:00,87.479,87.492,87.464,87.486,209099999.0
2005-02-14 13:25:00,87.484,87.5,87.468,87.471,268199998.0
2005-02-14 13:26:00,87.488,87.502,87.463,87.497,266799999.0
2005-02-14 13:27:00,87.473,87.491,87.461,87.461,204200000.0
2005-02-14 13:28:00,87.49,87.511,87.483,87.485,338200003.0
2005-02-14 13:29:00,87.495,87.507,87.48,87.505,260500000.0
2005-02-14 13:30:00,87.508,87.508,87.457,87.462,274800001.0
2005-02-14 13:31:00,87.49,87.519,87.483,87.519,281900000.0
2005-02-14 13:32:00,87.502,87.526,87.483,87.512,220799998.0
2005-02-14 13:33:00,87.491,87.526,87.491,87.526,164799999.0
2005-02-14 13:34:00,87.529,87.54,87.509,87.521,264900001.0
2005-02-14 13:35:00,87.526,87.579,87.52,87.572,283799996.0
2005-02-14 13:36:00,87.55,87.598,87.549,87.58,146600002.0
2005-02-14 13:37:00,87.586,87.586,87.552,87.575,275399995.0
2005-02-14 13:38:00,87.588,87.588,87.529,87.529,232599998.0
2005-02-14 13:39:00,87.586,87.586,87.551,87.572,171700001.0
2005-02-14 13:40:00,87.594,87.609,87.574,87.589,256699997.0
2005-02-14 13:41:00,87.593,87.612,87.586,87.599,207800002.0
2005-02-14 13:42:00,87.59,87.609,87.571,87.585,163399999.0
2005-02-14 13:43:00,87.622,87.622,87.586,87.586,200900000.0
2005-02-14 13:44:00,87.589,87.618,87.589,87.613,257999999.0
2005-02-14 13:45:00,87.606,87.621,87.592,87.615,165800000.0
2005-02-14 13:46:00,87.592,87.614,87.578,87.588,203800002.0
2005-02-14 13:47:00,87.61,87.624,87.585,87.599,299900002.0
2005-02-14 13:48:00,87.607,87.607,87.579,87.579,73500000.0
2005-02-14 13:49:00,87.602,87.618,87.59,87.593,253499992.0
2005-02-14 13:50:00,87.584,87.616,87.562,87.616,405700004.0
2005-02-14 13:51:00,87.581,87.603,87.562,87.576,306300000.0
2005-02-14 13:52:00,87.578,87.609,87.578,87.59,269599997.0
2005-02-14 13:53:00,87.597,87.613,87.583,87.6,213199999.0
2005-02-14 13:54:00,87.593,87.622,87.587,87.618,351800001.0
2005-02-14 13:55:00,87.582,87.611,87.549,87.583,365599999.0
2005-02-14 13:56:00,87.589,87.612,87.586,87.611,158900000.0
2005-02-14 13:57:00,87.608,87.614,87.578,87.605,315900001.0
2005-02-14 13:58:00,87.599,87.599,87.564,87.565,241899998.0
2005-02-14 13:59:00,87.571,87.584,87.551,87.565,281599998.0
2005-02-14 14:00:00,87.586,87.598,87.56,87.572,140699999.0
2005-02-14 14:01:00,87.569,87.585,87.557,87.578,207199999.0
2005-02-14 14:02:00,87.59,87.6,87.57,87.57,113700000.0
2005-02-14 14:03:00,87.564,87.578,87.548,87.559,123799998.0
2005-02-14 14:04:00,87.573,87.577,87.535,87.535,349799997.0
2005-02-14 14:05:00,87.545,87.57,87.529,87.561,283999998.0
2005-02-14 14:06:00,87.548,87.584,87.533,87.551,154100003.0
2005-02-14 14:07:00,87.549,87.553,87.497,87.497,192799998.0
2005-02-14 14:08:00,87.512,87.526,87.491,87.513,252899999.0
2005-02-14 14:09:00,87.497,87.517,87.49,87.494,294499997.0
2005-02-14 14:10:00,87.494,87.52,87.47,87.504,184400001.0
2005-02-14 14:11:00,87.495,87.521,87.478,87.517,206999998.0
2005-02-14 14:12:00,87.507,87.521,87.486,87.501,232500000.0
2005-02-14 14:13:00,87.494,87.504,87.477,87.477,175599999.0
2005-02-14 14:14:00,87.499,87.499,87.476,87.476,53100000.0
2005-02-14 14:15:00,87.476,87.486,87.459,87.486,249599997.0
2005-02-14 14:16:00,87.482,87.51,87.482,87.493,113199999.0
2005-02-14 14:17:00,87.493,87.514,87.488,87.5,206000000.0
2005-02-14 14:18:00,87.485,87.509,87.461,87.509,256399996.0
2005-02-14 14:19:00,87.515,87.527,87.498,87.498,288999994.0
2005-02-14 14:20:00,87.523,87.535,87.511,87.512,268800000.0
2005-02-14 14:21:00,87.526,87.551,87.52,87.537,216099996.0
2005-02-14 14:22:00,87.535,87.551,87.516,87.533,164099999.0
2005-02-14 14:23:00,87.551,87.564,87.516,87.541,228200000.0
2005-02-14 14:24:00,87.526,87.562,87.514,87.556,205500000.0
2005-02-14 14:25:00,87.519,87.543,87.513,87.521,241699999.0
2005-02-14 14:26:00,87.542,87.558,87.513,87.513,246000000.0
2005-02-14 14:27:00,87.523,87.543,87.518,87.527,150000000.0
2005-02-14 14:28:00,87.516,87.532,87.481,87.503,240199999.0
2005-02-14 14:29:00,87.507,87.524,87.493,87.51,378100002.0
2005-02-14 14:30:00,87.483,87.506,87.449,87.474,150600000.0
2005-02-14 14:31:00,87.494,87.511,87.433,87.511,361899998.0
2005-02-14 14:32:00,87.489,87.526,87.478,87.492,284500003.0
2005-02-14 14:33:00,87.499,87.518,87.485,87.498,168899998.0
2005-02-14 14:34:00,87.504,87.532,87.481,87.504,309799995.0
2005-02-14 14:35:00,87.539,87.545,87.516,87.522,198199994.0
2005-02-14 14:36:00,87.528,87.56,87.525,87.544,200799997.0
2005-02-14 14:37:00,87.53,87.531,87.508,87.518,169299998.0
2005-02-14 14:38:00,87.518,87.544,87.504,87.54,211700001.0
2005-02-14 14:39:00,87.544,87.544,87.513,87.516,177999997.0
2005-02-14 14:40:00,87.523,87.531,87.513,87.531,112299998.0
2005-02-14 14:41:00,87.507,87.539,87.507,87.539,105100000.0
2005-02-14 14:42:00,87.53,87.548,87.52,87.52,205499998.0
2005-02-14 14:43:00,87.534,87.547,87.519,87.525,144399999.0
2005-02-14 14:44:00,87.514,87.537,87.498,87.523,231899999.0
2005-02-14 14:45:00,87.52,87.538,87.509,87.524,282900002.0
2005-02-14 14:46:00,87.487,87.537,87.472,87.519,263400002.0
2005-02-14 14:47:00,87.515,87.545,87.507,87.545,165199998.0
2005-02-14 14:48:00,87.53,87.558,87.53,87.533,283299999.0
2005-02-14 14:49:00,87.557,87.569,87.529,87.529,193400000.0
2005-02-14 14:50:00,87.551,87.554,87.526,87.531,341600001.0
2005-02-14 14:51:00,87.54,87.554,87.529,87.529,304799996.0
2005-02-14 14:52:00,87.528,87.552,87.523,87.53,250599996.0
2005-02-14 14:53:00,87.54,87.549,87.525,87.529,383999998.0
2005-02-14 14:54:00,87.518,87.54,87.512,87.521,279499999.0
2005-02-14 14:55:00,87.536,87.555,87.52,87.535,305199999.0
2005-02-14 14:56:00,87.527,87.542,87.515,87.537,383200000.0
2005-02-14 14:57:00,87.527,87.552,87.515,87.533,247399996.0
2005-02-14 14:58:00,87.536,87.556,87.533,87.548,146500004.0
2005-02-14 14:59:00,87.553,87.563,87.508,87.548,270400004.0
2005-02-14 15:00:00,87.569,87.607,87.569,87.605,201200001.0
2005-02-14 15:01:00,87.606,87.62,87.591,87.599,266099998.0
2005-02-14 15:02:00,87.597,87.615,87.59,87.613,214199997.0
2005-02-14 15:03:00,87.596,87.632,87.596,87.617,259800000.0
2005-02-14 15:04:00,87.61,87.627,87.592,87.613,283999997.0
2005-02-14 15:05:00,87.618,87.618,87.588,87.602,208200000.0
2005-02-14 15:06:00,87.591,87.607,87.589,87.603,32499999.0
2005-02-14 15:07:00,87.579,87.6,87.578,87.598,335299998.0
2005-02-14 15:08:00,87.587,87.587,87.563,87.567,188999999.0
2005-02-14 15:09:00,87.571,87.575,87.543,87.56,176600003.0
2005-02-14 15:10:00,87.559,87.579,87.547,87.577,314299998.0
2005-02-14 15:11:00,87.544,87.585,87.544,87.585,129999999.0
2005-02-14 15:12:00,87.591,87.591,87.563,87.576,194700001.0
2005-02-14 15:13:00,87.574,87.605,87.571,87.594,224899997.0
2005-02-14 15:14:00,87.575,87.601,87.569,87.573,266800001.0
2005-02-14 15:15:00,87.562,87.599,87.555,87.582,255599999.0
2005-02-14 15:16:00,87.58,87.587,87.55,87.565,249299997.0
2005-02-14 15:17:00,87.554,87.599,87.554,87.577,312899993.0
2005-02-14 15:18:00,87.568,87.577,87.554,87.564,219700000.0
2005-02-14 15:19:00,87.554,87.577,87.542,87.56,338500004.0
2005-02-14 15:20:00,87.565,87.616,87.565,87.602,186499997.0
2005-02-14 15:21:00,87.593,87.6,87.568,87.583,328800000.0
2005-02-14 15:22:00,87.579,87.579,87.506,87.55,160699995.0
2005-02-14 15:23:00,87.575,87.575,87.544,87.551,283599995.0
2005-02-14 15:24:00,87.556,87.578,87.541,87.578,235200001.0
2005-02-14 15:25:00,87.566,87.585,87.552,87.568,365599995.0
2005-02-14 15:26:00,87.544,87.572,87.539,87.572,160800000.0
2005-02-14 15:27:00,87.568,87.592,87.556,87.57,309799999.0
2005-02-14 15:28:00,87.571,87.585,87.558,87.582,357000005.0
2005-02-14 15:29:00,87.575,87.61,87.555,87.596,279200001.0
2005-02-14 15:30:00,87.605,87.605,87.578,87.579,212299998.0
2005-02-14 15:31:00,87.602,87.611,87.585,87.593,239400003.0
2005-02-14 15:32:00,87.602,87.61,87.588,87.59,229300000.0
2005-02-14 15:33:00,87.61,87.617,87.593,87.601,206600000.0
2005-02-14 15:34:00,87.622,87.634,87.606,87.61,387099996.0
2005-02-14 15:35:00,87.629,87.661,87.628,87.636,227900000.0
2005-02-14 15:36:00,87.625,87.649,87.622,87.635,199500001.0
2005-02-14 15:37:00,87.63,87.65,87.619,87.632,141100000.0
2005-02-14 15:38:00,87.599,87.622,87.593,87.595,286699996.0
2005-02-14 15:39:00,87.594,87.608,87.572,87.59,291199997.0
2005-02-14 15:40:00,87.568,87.601,87.568,87.598,247299997.0
2005-02-14 15:41:00,87.564,87.582,87.549,87.561,199700000.0
2005-02-14 15:42:00,87.561,87.57,87.538,87.553,142100000.0
2005-02-14 15:43:00,87.57,87.577,87.548,87.569,195900001.0
2005-02-14 15:44:00,87.554,87.566,87.529,87.552,267000001.0
2005-02-14 15:45:00,87.535,87.554,87.532,87.549,121300001.0
2005-02-14 15:46:00,87.532,87.552,87.522,87.536,276200000.0
2005-02-14 15:47:00,87.536,87.552,87.52,87.527,221899998.0
2005-02-14 15:48:00,87.537,87.56,87.536,87.551,278799998.0
2005-02-14 15:49:00,87.532,87.551,87.531,87.551,259299996.0
2005-02-14 15:50:00,87.532,87.562,87.527,87.555,387900001.0
2005-02-14 15:51:00,87.553,87.58,87.534,87.535,234499999.0
2005-02-14 15:52:00,87.548,87.558,87.513,87.536,360199995.0
2005-02-14 15:53:00,87.528,87.551,87.514,87.547,295599991.0
2005-02-14 15:54:00,87.541,87.547,87.498,87.498,270800000.0
2005-02-14 15:55:00,87.533,87.561,87.527,87.561,69399999.0
2005-02-14 15:56:00,87.568,87.606,87.553,87.595,184800002.0
2005-02-14 15:57:00,87.577,87.62,87.577,87.615,253400001.0
2005-02-14 15:58:00,87.609,87.634,87.601,87.632,224099998.0
2005-02-14 15:59:00,87.62,87.638,87.601,87.612,347700002.0
2005-02-14 16:00:00,87.598,87.642,87.598,87.641,211399999.0
2005-02-14 16:01:00,87.632,87.646,87.611,87.62,310299997.0
2005-02-14 16:02:00,87.633,87.633,87.603,87.603,307299994.0
2005-02-14 16:03:00,87.589,87.607,87.581,87.592,118399997.0
2005-02-14 16:04:00,87.579,87.602,87.571,87.574,279899996.0
2005-02-14 16:05:00,87.575,87.61,87.571,87.603,240599995.0
2005-02-14 16:06:00,87.6,87.615,87.589,87.597,130599998.0
2005-02-14 16:07:00,87.581,87.595,87.557,87.575,204199998.0
2005-02-14 16:08:00,87.589,87.606,87.58,87.595,166200001.0
2005-02-14 16:09:00,87.589,87.589,87.566,87.566,153700000.0
2005-02-14 16:10:00,87.587,87.592,87.563,87.583,336200000.0
2005-02-14 16:11:00,87.56,87.611,87.56,87.611,175400002.0
2005-02-14 16:12:00,87.597,87.597,87.558,87.56,131699998.0
2005-02-14 16:13:00,87.581,87.582,87.539,87.58,193600000.0
2005-02-14 16:14:00,87.569,87.575,87.546,87.56,308799994.0
2005-02-14 16:15:00,87.561,87.601,87.555,87.555,315799998.0
2005-02-14 16:16:00,87.561,87.578,87.549,87.567,158399999.0
2005-02-14 16:17:00,87.546,87.566,87.516,87.544,171399999.0
2005-02-14 16:18:00,87.542,87.555,87.524,87.537,115200001.0
2005-02-14 16:19:00,87.534,87.547,87.526,87.547,229199997.0
2005-02-14 16:20:00,87.528,87.55,87.511,87.534,292000000.0
2005-02-14 16:21:00,87.521,87.554,87.516,87.538,219899999.0
2005-02-14 16:22:00,87.534,87.549,87.518,87.529,217800002.0
2005-02-14 16:23:00,87.509,87.543,87.506,87.529,237700001.0
2005-02-14 16:24:00,87.526,87.546,87.518,87.544,173900001.0
2005-02-14 16:25:00,87.545,87.56,87.533,87.54,235699999.0
2005-02-14 16:26:00,87.524,87.555,87.524,87.544,157199997.0
2005-02-14 16:27:00,87.522,87.547,87.522,87.543,329100000.0
2005-02-14 16:28:00,87.541,87.543,87.52,87.525,194499999.0
2005-02-14 16:29:00,87.531,87.545,87.505,87.505,332999999.0
2005-02-14 16:30:00,87.536,87.536,87.503,87.524,356200000.0
2005-02-14 16:31:00,87.526,87.542,87.501,87.53,235600000.0
2005-02-14 16:32:00,87.52,87.52,87.491,87.491,79400002.0
2005-02-14 16:33:00,87.505,87.522,87.494,87.515,229300000.0
2005-02-14 16:34:00,87.509,87.529,87.494,87.507,200999999.0
2005-02-14 16:35:00,87.519,87.541,87.504,87.519,152500001.0
2005-02-14 16:36:00,87.533,87.536,87.506,87.51,339599995.0
2005-02-14 16:37:00,87.515,87.546,87.514,87.535,291499999.0
2005-02-14 16:38:00,87.54,87.556,87.527,87.533,206599998.0
2005-02-14 16:39:00,87.539,87.545,87.526,87.53,189299995.0
2005-02-14 16:40:00,87.516,87.531,87.507,87.531,181799999.0
2005-02-14 16:41:00,87.523,87.547,87.522,87.541,193500002.0
2005-02-14 16:42:00,87.519,87.551,87.519,87.543,175499998.0
2005-02-14 16:43:00,87.53,87.53,87.492,87.497,255800000.0
2005-02-14 16:44:00,87.511,87.511,87.467,87.47,227699999.0
2005-02-14 16:45:00,87.463,87.479,87.434,87.445,243800004.0
2005-02-14 16:46:00,87.449,87.467,87.446,87.466,113400000.0
2005-02-14 16:47:00,87.452,87.497,87.452,87.466,226500001.0
2005-02-14 16:48:00,87.461,87.474,87.442,87.452,368700004.0
2005-02-14 16:49:00,87.439,87.476,87.439,87.468,242099997.0
2005-02-14 16:50:00,87.469,87.493,87.466,87.481,256699996.0
2005-02-14 16:51:00,87.483,87.51,87.462,87.51,174400001.0
2005-02-14 16:52:00,87.514,87.53,87.48,87.494,330000002.0
2005-02-14 16:53:00,87.513,87.528,87.495,87.512,231699999.0
2005-02-14 16:54:00,87.493,87.528,87.493,87.521,224500000.0
2005-02-14 16:55:00,87.518,87.518,87.48,87.48,192400002.0
2005-02-14 16:56:00,87.515,87.517,87.487,87.493,202900000.0
2005-02-14 16:57:00,87.518,87.534,87.506,87.511,238300001.0
2005-02-14 16:58:00,87.518,87.53,87.48,87.493,389200000.0
2005-02-14 16:59:00,87.521,87.539,87.506,87.528,381500000.0
2005-02-14 17:00:00,87.484,87.509,87.465,87.48,56099999.0
2005-02-14 17:01:00,87.468,87.488,87.446,87.485,174300000.0
2005-02-14 17:02:00,87.488,87.509,87.474,87.488,266900003.0
2005-02-14 17:03:00,87.489,87.505,87.465,87.482,214799994.0
2005-02-14 17:04:00,87.487,87.487,87.451,87.451,60500001.0
2005-02-14 17:05:00,87.472,87.474,87.442,87.444,181199998.0
2005-02-14 17:06:00,87.461,87.486,87.45,87.45,171800000.0
2005-02-14 17:07:00,87.478,87.484,87.447,87.456,161700000.0
2005-02-14 17:08:00,87.473,87.49,87.465,87.476,183899999.0
2005-02-14 17:09:00,87.489,87.501,87.466,87.491,228299999.0
2005-02-14 17:10:00,87.486,87.49,87.465,87.471,250200006.0
2005-02-14 17:11:00,87.469,87.49,87.463,87.476,207599996.0
2005-02-14 17:12:00,87.489,87.504,87.468,87.504,196099999.0
2005-02-14 17:13:00,87.504,87.515,87.48,87.499,183000002.0
2005-02-14 17:14:00,87.492,87.505,87.469,87.495,404900003.0
2005-02-14 17:15:00,87.5,87.513,87.488,87.489,156500000.0
2005-02-14 17:16:00,87.493,87.523,87.493,87.516,218999998.0
2005-02-14 17:17:00,87.489,87.522,87.477,87.522,304100003.0
2005-02-14 17:18:00,87.496,87.513,87.477,87.485,166899997.0
2005-02-14 17:19:00,87.472,87.485,87.449,87.449,297699998.0
2005-02-14 17:20:00,87.461,87.493,87.461,87.493,188699998.0
2005-02-14 17:21:00,87.485,87.486,87.454,87.475,197799999.0
2005-02-14 17:22:00,87.509,87.522,87.482,87.482,299199995.0
2005-02-14 17:23:00,87.506,87.524,87.496,87.51,185400001.0
2005-02-14 17:24:00,87.499,87.526,87.499,87.518,225399995.0
2005-02-14 17:25:00,87.521,87.545,87.521,87.538,179199999.0
2005-02-14 17:26:00,87.531,87.553,87.528,87.547,181799997.0
2005-02-14 17:27:00,87.539,87.559,87.533,87.549,265299999.0
2005-02-14 17:28:00,87.547,87.562,87.534,87.545,164299999.0
2005-02-14 17:29:00,87.529,87.552,87.522,87.54,292299997.0
2005-02-14 17:30:00,87.544,87.554,87.528,87.529,228600001.0
2005-02-14 17:31:00,87.541,87.571,87.531,87.544,295600004.0
2005-02-14 17:32:00,87.571,87.571,87.533,87.548,269499999.0
2005-02-14 17:33:00,87.537,87.554,87.518,87.55,241000001.0
2005-02-14 17:34:00,87.549,87.573,87.541,87.573,144999998.0
2005-02-14 17:35:00,87.566,87.576,87.555,87.555,179199998.0
2005-02-14 17:36:00,87.557,87.578,87.557,87.572,190500000.0
2005-02-14 17:37:00,87.574,87.575,87.54,87.545,253800001.0
2005-02-14 17:38:00,87.572,87.592,87.536,87.544,142499999.0
2005-02-14 17:39:00,87.583,87.584,87.567,87.568,196300002.0
2005-02-14 17:40:00,87.548,87.573,87.542,87.572,161199998.0
2005-02-14 17:41:00,87.557,87.563,87.528,87.533,157100001.0
2005-02-14 17:42:00,87.521,87.559,87.521,87.559,174900000.0
2005-02-14 17:43:00,87.541,87.555,87.524,87.533,312000000.0
2005-02-14 17:44:00,87.533,87.566,87.523,87.538,243999996.0
2005-02-14 17:45:00,87.538,87.559,87.533,87.54,175300001.0
2005-02-14 17:46:00,87.544,87.579,87.544,87.547,205099999.0
2005-02-14 17:47:00,87.547,87.578,87.547,87.566,306700004.0
2005-02-14 17:48:00,87.576,87.593,87.542,87.568,293900001.0
2005-02-14 17:49:00,87.53,87.575,87.53,87.552,216200000.0
2005-02-14 17:50:00,87.557,87.566,87.541,87.547,184599999.0
2005-02-14 17:51:00,87.535,87.557,87.531,87.545,126400001.0
2005-02-14 17:52:00,87.527,87.573,87.527,87.573,253100002.0
2005-02-14 17:53:00,87.55,87.572,87.537,87.551,275999997.0
2005-02-14 17:54:00,87.555,87.57,87.532,87.556,253299997.0
2005-02-14 17:55:00,87.581,87.581,87.554,87.56,287899997.0
2005-02-14 17:56:00,87.559,87.587,87.559,87.587,133399999.0
2005-02-14 17:57:00,87.566,87.597,87.553,87.567,256500000.0
2005-02-14 17:58:00,87.538,87.567,87.538,87.555,129100000.0
2005-02-14 17:59:00,87.555,87.577,87.555,87.576,136999999.0
2005-02-14 18:00:00,87.552,87.58,87.55,87.576,352900001.0
2005-02-14 18:01:00,87.556,87.597,87.556,87.575,2068399981.0
2005-02-14 18:02:00,87.59,87.6,87.59,87.59,1839099996.0
2005-02-14 18:03:00,87.59,87.59,87.59,87.59,1839099996.0
2005-02-14 18:05:00,87.58,87.58,87.58,87.58,1839099996.0
2005-02-14 18:06:00,87.58,87.58,87.58,87.58,1839099996.0
2005-02-14 18:07:00,87.59,87.59,87.59,87.59,1839099996.0
2005-02-14 18:08:00,87.6,87.6,87.6,87.6,1839099996.0
2005-02-14 18:09:00,87.6,87.6,87.59,87.59,1839099996.0
2005-02-14 18:10:00,87.578,87.589,87.549,87.56,1839099996.0
2005-02-14 18:11:00,87.551,87.589,87.551,87.589,1102999995.0
2005-02-14 18:12:00,87.587,87.587,87.549,87.549,1372099995.0
2005-02-14 18:13:00,87.557,87.602,87.549,87.579,1863400001.0
2005-02-14 18:14:00,87.61,87.61,87.61,87.61,1163000004.0
2005-02-14 18:15:00,87.61,87.61,87.61,87.61,1163000004.0
2005-02-14 18:16:00,87.62,87.62,87.62,87.62,1163000004.0
2005-02-14 18:17:00,87.606,87.638,87.59,87.61,1163000004.0
2005-02-14 18:18:00,87.615,87.637,87.6,87.616,1153599994.0
2005-02-14 18:19:00,87.612,87.631,87.594,87.615,1908900004.0
2005-02-14 18:20:00,87.593,87.611,87.558,87.603,1850799982.0
2005-02-14 18:21:00,87.618,87.625,87.595,87.61,2101099991.0
2005-02-14 18:22:00,87.613,87.641,87.593,87.595,1520599998.0
2005-02-14 18:23:00,87.62,87.62,87.62,87.62,2141399998.0
2005-02-14 18:24:00,87.63,87.635,87.599,87.609,2141399998.0
2005-02-14 18:25:00,87.612,87.639,87.594,87.613,2064300006.0
2005-02-14 18:26:00,87.601,87.635,87.592,87.619,1990000001.0
2005-02-14 18:27:00,87.606,87.632,87.601,87.629,1230199988.0
2005-02-14 18:28:00,87.624,87.653,87.616,87.637,1830000004.0
2005-02-14 18:29:00,87.636,87.645,87.606,87.628,1154999993.0
2005-02-14 18:30:00,87.625,87.64,87.611,87.632,1105399994.0
2005-02-14 18:31:00,87.645,87.653,87.606,87.623,1413599992.0
2005-02-14 18:32:00,87.616,87.616,87.57,87.573,1986199988.0
2005-02-14 18:33:00,87.67,87.67,87.67,87.67,1734699996.0
2005-02-14 18:34:00,87.67,87.67,87.67,87.67,1734699996.0
2005-02-14 18:35:00,87.603,87.621,87.579,87.595,1734699996.0
2005-02-14 18:36:00,87.603,87.628,87.596,87.615,781000004.0
2005-02-14 18:37:00,87.622,87.642,87.6,87.618,900199992.0
2005-02-14 18:38:00,87.613,87.613,87.569,87.58,851200006.0
2005-02-14 18:39:00,87.542,87.622,87.542,87.587,1000400007.0
2005-02-14 18:40:00,87.57,87.598,87.561,87.576,1764300005.0
2005-02-14 18:41:00,87.568,87.592,87.557,87.575,661099996.0
2005-02-14 18:42:00,87.57,87.614,87.55,87.591,1503099997.0
2005-02-14 18:43:00,87.579,87.594,87.565,87.565,466500003.0
2005-02-14 18:44:00,87.561,87.587,87.553,87.571,832099991.0
2005-02-14 18:45:00,87.551,87.577,87.546,87.563,881400005.0
2005-02-14 18:46:00,87.547,87.571,87.539,87.562,695999996.0
2005-02-14 18:47:00,87.568,87.595,87.556,87.574,225399998.0
2005-02-14 18:48:00,87.579,87.598,87.548,87.589,512599998.0
2005-02-14 18:49:00,87.554,87.587,87.552,87.564,697099997.0
2005-02-14 18:50:00,87.566,87.608,87.566,87.579,942700007.0
2005-02-14 18:51:00,87.603,87.612,87.584,87.584,1058200002.0
2005-02-14 18:52:00,87.597,87.617,87.577,87.587,1408600004.0
2005-02-14 18:53:00,87.564,87.585,87.541,87.565,1598500000.0
2005-02-14 18:54:00,87.57,87.585,87.551,87.56,1522999991.0
2005-02-14 18:55:00,87.563,87.593,87.546,87.575,1685199994.0
2005-02-14 18:56:00,87.57,87.578,87.553,87.563,335599997.0
2005-02-14 18:57:00,87.602,87.605,87.568,87.58,603999998.0
2005-02-14 18:58:00,87.583,87.595,87.557,87.57,971600006.0
2005-02-14 18:59:00,87.588,87.612,87.576,87.589,941399998.0
2005-02-14 19:00:00,87.59,87.59,87.548,87.556,321700002.0
2005-02-14 19:01:00,87.575,87.576,87.539,87.545,392799997.0
2005-02-14 19:02:00,87.582,87.595,87.561,87.571,264600000.0
2005-02-14 19:03:00,87.581,87.583,87.551,87.559,573099997.0
2005-02-14 19:04:00,87.563,87.58,87.537,87.557,539600003.0
2005-02-14 19:05:00,87.562,87.58,87.548,87.569,502899997.0
2005-02-14 19:06:00,87.558,87.592,87.546,87.562,968399997.0
2005-02-14 19:07:00,87.556,87.586,87.552,87.57,1538500000.0
2005-02-14 19:08:00,87.579,87.589,87.559,87.563,1659799994.0
2005-02-14 19:09:00,87.564,87.601,87.561,87.582,926900000.0
2005-02-14 19:10:00,87.573,87.589,87.551,87.58,218399996.0
2005-02-14 19:11:00,87.591,87.613,87.588,87.604,816600007.0
2005-02-14 19:12:00,87.604,87.618,87.583,87.588,255600002.0
2005-02-14 19:13:00,87.586,87.609,87.574,87.592,419900003.0
2005-02-14 19:14:00,87.574,87.596,87.573,87.592,334199999.0
2005-02-14 19:15:00,87.599,87.604,87.573,87.585,1142699997.0
2005-02-14 19:16:00,87.59,87.615,87.575,87.601,527399994.0
2005-02-14 19:17:00,87.613,87.628,87.591,87.617,736799998.0
2005-02-14 19:18:00,87.61,87.625,87.586,87.586,592700000.0
2005-02-14 19:19:00,87.593,87.603,87.568,87.582,1242299999.0
2005-02-14 19:20:00,87.619,87.624,87.584,87.614,613500001.0
2005-02-14 19:21:00,87.604,87.625,87.593,87.608,781100005.0
2005-02-14 19:22:00,87.601,87.619,87.593,87.607,313599999.0
2005-02-14 19:23:00,87.603,87.608,87.577,87.577,1674799993.0
2005-02-14 19:24:00,87.595,87.611,87.58,87.603,754200000.0
2005-02-14 19:25:00,87.597,87.602,87.567,87.567,1174299998.0
2005-02-14 19:26:00,87.7,87.7,87.7,87.7,1260399999.0
2005-02-14 19:27:00,87.6,87.6,87.551,87.567,1260399999.0
2005-02-14 19:28:00,87.594,87.615,87.566,87.598,1045399988.0
2005-02-14 19:29:00,87.603,87.62,87.59,87.612,210600001.0
2005-02-14 19:30:00,87.618,87.63,87.593,87.62,1073299992.0
2005-02-14 19:31:00,87.617,87.648,87.613,87.648,628900000.0
2005-02-14 19:32:00,87.651,87.658,87.633,87.641,1007200005.0
2005-02-14 19:33:00,87.64,87.67,87.629,87.652,773900006.0
2005-02-14 19:34:00,87.657,87.689,87.646,87.659,1085800003.0
2005-02-14 19:35:00,87.656,87.668,87.629,87.635,998099998.0
2005-02-14 19:36:00,87.648,87.671,87.643,87.659,920499996.0
2005-02-14 19:37:00,87.668,87.675,87.654,87.654,333199996.0
2005-02-14 19:38:00,87.66,87.685,87.649,87.675,883700001.0
2005-02-14 19:39:00,87.666,87.697,87.663,87.691,664399996.0
2005-02-14 19:40:00,87.688,87.705,87.666,87.67,689999986.0
2005-02-14 19:41:00,87.668,87.7,87.662,87.7,1113000008.0
2005-02-14 19:42:00,87.692,87.695,87.664,87.681,1109400001.0
2005-02-14 19:43:00,87.672,87.699,87.663,87.699,547699996.0
2005-02-14 19:44:00,87.671,87.698,87.667,87.672,842599992.0
2005-02-14 19:45:00,87.679,87.698,87.648,87.681,263599998.0
2005-02-14 19:46:00,87.672,87.708,87.663,87.685,414099999.0
2005-02-14 19:47:00,87.668,87.689,87.657,87.689,320999996.0
2005-02-14 19:48:00,87.675,87.693,87.655,87.675,1224800001.0
2005-02-14 19:49:00,87.682,87.682,87.652,87.682,593199994.0
2005-02-14 19:50:00,87.67,87.705,87.667,87.683,416599995.0
2005-02-14 19:51:00,87.673,87.691,87.653,87.658,564399991.0
2005-02-14 19:52:00,87.663,87.691,87.659,87.691,413199997.0
2005-02-14 19:53:00,87.674,87.679,87.649,87.653,699099997.0
2005-02-14 19:54:00,87.666,87.683,87.639,87.65,856200007.0
2005-02-14 19:55:00,87.643,87.662,87.632,87.646,239800001.0
2005-02-14 19:56:00,87.66,87.668,87.635,87.64,338700001.0
2005-02-14 19:57:00,87.657,87.671,87.628,87.657,720299994.0
2005-02-14 19:58:00,87.662,87.674,87.636,87.659,1081900000.0
2005-02-14 19:59:00,87.648,87.673,87.643,87.662,885300003.0
2005-02-14 20:00:00,87.657,87.676,87.647,87.66,554199997.0
2005-02-14 20:01:00,87.655,87.674,87.644,87.659,490999997.0
2005-02-14 20:02:00,87.665,87.681,87.646,87.656,613399988.0
2005-02-14 20:03:00,87.662,87.69,87.633,87.666,478200002.0
2005-02-14 20:04:00,87.685,87.696,87.672,87.676,562300003.0
2005-02-14 20:05:00,87.671,87.696,87.664,87.683,437699997.0
2005-02-14 20:06:00,87.681,87.704,87.662,87.662,596300003.0
2005-02-14 20:07:00,87.686,87.707,87.672,87.693,502100002.0
2005-02-14 20:08:00,87.683,87.697,87.649,87.685,798500005.0
2005-02-14 20:09:00,87.659,87.687,87.636,87.662,518699997.0
2005-02-14 20:10:00,87.654,87.671,87.643,87.657,679399995.0
2005-02-14 20:11:00,87.662,87.689,87.644,87.659,1547100000.0
2005-02-14 20:12:00,87.658,87.68,87.638,87.659,1351899998.0
2005-02-14 20:13:00,87.669,87.67,87.633,87.644,1188299995.0
2005-02-14 20:14:00,87.666,87.674,87.633,87.649,534699999.0
2005-02-14 20:15:00,87.66,87.684,87.643,87.664,969600006.0
2005-02-14 20:16:00,87.665,87.684,87.646,87.651,1493699999.0
2005-02-14 20:17:00,87.634,87.671,87.634,87.662,309599997.0
2005-02-14 20:18:00,87.644,87.679,87.643,87.662,197999998.0
2005-02-14 20:19:00,87.635,87.669,87.617,87.646,1528099994.0
2005-02-14 20:20:00,87.656,87.666,87.632,87.641,1631599992.0
2005-02-14 20:21:00,87.653,87.675,87.65,87.665,404799995.0
2005-02-14 20:22:00,87.648,87.681,87.645,87.681,1037999997.0
2005-02-14 20:23:00,87.675,87.688,87.661,87.67,840499990.0
2005-02-14 20:24:00,87.68,87.703,87.665,87.695,483600002.0
2005-02-14 20:25:00,87.685,87.709,87.661,87.678,930399997.0
2005-02-14 20:26:00,87.685,87.697,87.672,87.678,519100002.0
2005-02-14 20:27:00,87.696,87.714,87.655,87.676,1233299998.0
2005-02-14 20:28:00,87.687,87.707,87.673,87.684,2001699996.0
2005-02-14 20:29:00,87.697,87.7,87.661,87.664,2131399991.0
2005-02-14 20:30:00,87.68,87.68,87.68,87.68,1840699994.0
2005-02-14 20:31:00,87.703,87.703,87.661,87.684,1840699994.0
2005-02-14 20:32:00,87.69,87.69,87.69,87.69,644000000.0
2005-02-14 20:33:00,87.689,87.689,87.627,87.658,644000000.0
2005-02-14 20:34:00,87.663,87.698,87.658,87.682,327599999.0
2005-02-14 20:35:00,87.663,87.68,87.65,87.67,613999999.0
2005-02-14 20:36:00,87.666,87.69,87.666,87.688,585400001.0
2005-02-14 20:37:00,87.665,87.684,87.657,87.682,490099997.0
2005-02-14 20:38:00,87.675,87.7,87.664,87.69,1605899994.0
2005-02-14 20:39:00,87.67,87.701,87.67,87.7,1234799999.0
2005-02-14 20:40:00,87.677,87.697,87.665,87.697,1819200001.0
2005-02-14 20:41:00,87.664,87.69,87.66,87.68,948399998.0
2005-02-14 20:42:00,87.673,87.698,87.661,87.681,1015099992.0
2005-02-14 20:43:00,87.655,87.68,87.637,87.66,555299997.0
2005-02-14 20:44:00,87.659,87.682,87.656,87.675,1361900005.0
2005-02-14 20:45:00,87.655,87.679,87.639,87.664,877499997.0
2005-02-14 20:46:00,87.651,87.673,87.641,87.66,919499998.0
2005-02-14 20:47:00,87.661,87.68,87.642,87.662,1255399990.0
2005-02-14 20:48:00,87.659,87.684,87.652,87.682,823699995.0
2005-02-14 20:49:00,87.68,87.687,87.65,87.654,806299995.0
2005-02-14 20:50:00,87.667,87.684,87.645,87.649,812499998.0
2005-02-14 20:51:00,87.675,87.685,87.658,87.664,553199999.0
2005-02-14 20:52:00,87.651,87.675,87.648,87.675,688800003.0
2005-02-14 20:53:00,87.661,87.686,87.65,87.673,1565799999.0
2005-02-14 20:54:00,87.648,87.664,87.626,87.658,402300004.0
2005-02-14 20:55:00,87.678,87.68,87.636,87.656,907499991.0
2005-02-14 20:56:00,87.667,87.688,87.656,87.661,1051699993.0
2005-02-14 20:57:00,87.658,87.687,87.646,87.664,1407299997.0
2005-02-14 20:58:00,87.72,87.72,87.72,87.72,658400001.0
2005-02-14 20:59:00,87.72,87.72,87.72,87.72,658400001.0
2005-02-14 21:00:00,87.71,87.71,87.71,87.71,658400001.0
2005-02-14 21:01:00,87.71,87.71,87.71,87.71,658400001.0
2005-02-14 21:02:00,87.661,87.685,87.627,87.669,658400001.0
2005-02-14 21:03:00,87.675,87.675,87.642,87.655,561200003.0
2005-02-14 21:04:00,87.657,87.657,87.614,87.643,422100000.0
2005-02-14 21:05:00,87.625,87.67,87.625,87.662,509399998.0
2005-02-14 21:06:00,87.645,87.671,87.638,87.666,604699994.0
2005-02-14 21:07:00,87.666,87.673,87.644,87.67,541500005.0
2005-02-14 21:08:00,87.665,87.672,87.629,87.649,507700005.0
2005-02-14 21:09:00,87.657,87.664,87.629,87.636,367499996.0
2005-02-14 21:10:00,87.64,87.655,87.617,87.627,378500000.0
2005-02-14 21:11:00,87.623,87.642,87.605,87.614,420200000.0
2005-02-14 21:12:00,87.618,87.635,87.6,87.627,411699996.0
2005-02-14 21:13:00,87.629,87.643,87.6,87.639,1223799996.0
2005-02-14 21:14:00,87.643,87.656,87.63,87.639,1178799995.0
2005-02-14 21:15:00,87.65,87.654,87.614,87.627,825099992.0
2005-02-14 21:16:00,87.632,87.641,87.606,87.616,536699998.0
2005-02-14 21:17:00,87.635,87.655,87.619,87.638,1123199994.0
2005-02-14 21:18:00,87.648,87.65,87.613,87.632,643300007.0
2005-02-14 21:19:00,87.625,87.678,87.618,87.678,1116899993.0
2005-02-14 21:20:00,87.661,87.679,87.649,87.666,1741399994.0
2005-02-14 21:21:00,87.653,87.677,87.639,87.656,1836300006.0
2005-02-14 21:22:00,87.662,87.662,87.627,87.64,1365499998.0
2005-02-14 21:23:00,87.644,87.68,87.633,87.68,925699994.0
2005-02-14 21:24:00,87.675,87.686,87.649,87.66,898800000.0
2005-02-14 21:25:00,87.646,87.671,87.637,87.668,1284000002.0
2005-02-14 21:26:00,87.651,87.671,87.644,87.663,395999999.0
2005-02-14 21:27:00,87.662,87.706,87.655,87.666,581900004.0
2005-02-14 21:28:00,87.672,87.678,87.653,87.656,434600007.0
2005-02-14 21:29:00,87.661,87.674,87.642,87.666,694200010.0
2005-02-14 21:30:00,87.688,87.703,87.648,87.67,383899993.0
2005-02-14 21:31:00,87.664,87.694,87.648,87.678,326999995.0
2005-02-14 21:32:00,87.699,87.699,87.658,87.658,1410299996.0
2005-02-14 21:33:00,87.677,87.7,87.665,87.685,191899999.0
2005-02-14 21:34:00,87.695,87.699,87.655,87.655,427400007.0
2005-02-14 21:35:00,87.684,87.696,87.663,87.666,447599994.0
2005-02-14 21:36:00,87.676,87.698,87.672,87.696,216599996.0
2005-02-14 21:37:00,87.684,87.724,87.684,87.724,325699996.0
2005-02-14 21:38:00,87.727,87.753,87.715,87.731,518199999.0
2005-02-14 21:39:00,87.732,87.755,87.725,87.739,293600005.0
2005-02-14 21:40:00,87.727,87.744,87.704,87.735,371399997.0
2005-02-14 21:41:00,87.724,87.742,87.705,87.734,344599999.0
2005-02-14 21:42:00,87.733,87.748,87.711,87.737,635199994.0
2005-02-14 21:43:00,87.746,87.751,87.722,87.723,732599997.0
2005-02-14 21:44:00,87.711,87.732,87.692,87.726,1512399989.0
2005-02-14 21:45:00,87.719,87.73,87.684,87.685,878900001.0
2005-02-14 21:46:00,87.706,87.723,87.682,87.682,649699988.0
2005-02-14 21:47:00,87.72,87.733,87.7,87.707,809400002.0
2005-02-14 21:48:00,87.721,87.731,87.696,87.696,251299997.0
2005-02-14 21:49:00,87.701,87.716,87.67,87.677,682500001.0
2005-02-14 21:50:00,87.682,87.704,87.68,87.695,224600001.0
2005-02-14 21:51:00,87.685,87.71,87.677,87.691,342200001.0
2005-02-14 21:52:00,87.68,87.703,87.664,87.668,678199999.0
2005-02-14 21:53:00,87.688,87.706,87.681,87.695,244099997.0
2005-02-14 21:54:00,87.696,87.712,87.679,87.7,129999998.0
2005-02-14 21:55:00,87.728,87.728,87.695,87.697,191100002.0
2005-02-14 21:56:00,87.716,87.733,87.688,87.696,703499992.0
2005-02-14 21:57:00,87.702,87.716,87.694,87.706,139800000.0
2005-02-14 21:58:00,87.698,87.717,87.698,87.716,286000003.0
2005-02-14 21:59:00,87.707,87.724,87.689,87.689,662599996.0
2005-02-14 22:00:00,87.695,87.704,87.667,87.681,680599996.0
2005-02-14 22:01:00,87.676,87.707,87.662,87.692,856799996.0
2005-02-14 22:02:00,87.712,87.712,87.68,87.682,1236700002.0
2005-02-14 22:03:00,87.672,87.71,87.67,87.681,331799998.0
2005-02-14 22:04:00,87.708,87.708,87.672,87.687,829700002.0
2005-02-14 22:05:00,87.69,87.69,87.649,87.673,216699995.0
2005-02-14 22:06:00,87.683,87.683,87.64,87.64,162400001.0
2005-02-14 22:07:00,87.681,87.686,87.661,87.672,183599999.0
2005-02-14 22:08:00,87.657,87.67,87.648,87.668,209699998.0
2005-02-14 22:09:00,87.634,87.675,87.62,87.637,404299994.0
2005-02-14 22:10:00,87.658,87.658,87.618,87.618,330099998.0
2005-02-14 22:11:00,87.668,87.678,87.655,87.656,394299995.0
2005-02-14 22:12:00,87.655,87.675,87.624,87.65,377799999.0
2005-02-14 22:13:00,87.634,87.666,87.63,87.642,528400002.0
2005-02-14 22:14:00,87.663,87.663,87.628,87.63,287199998.0
2005-02-14 22:15:00,87.666,87.676,87.645,87.648,552099994.0
2005-02-14 22:16:00,87.64,87.669,87.634,87.668,449899993.0
2005-02-14 22:17:00,87.672,87.679,87.643,87.643,211200000.0
2005-02-14 22:18:00,87.657,87.677,87.628,87.65,360999995.0
2005-02-14 22:19:00,87.651,87.677,87.641,87.641,260000001.0
2005-02-14 22:20:00,87.663,87.663,87.636,87.639,312100001.0
2005-02-14 22:21:00,87.637,87.68,87.637,87.67,239600000.0
2005-02-14 22:22:00,87.676,87.676,87.635,87.635,402100001.0
2005-02-14 22:23:00,87.641,87.666,87.638,87.65,183899999.0
2005-02-14 22:24:00,87.661,87.671,87.638,87.643,368899999.0
2005-02-14 22:25:00,87.65,87.669,87.643,87.653,296600000.0
2005-02-14 22:26:00,87.665,87.665,87.635,87.645,50400000.0
2005-02-14 22:27:00,87.634,87.648,87.612,87.613,869299996.0
2005-02-14 22:28:00,87.66,87.684,87.645,87.651,365200001.0
2005-02-14 22:29:00,87.656,87.666,87.626,87.626,343099999.0
2005-02-14 22:30:00,87.636,87.662,87.625,87.662,417399999.0
2005-02-14 22:31:00,87.644,87.661,87.639,87.654,212600003.0
2005-02-14 22:32:00,87.626,87.666,87.626,87.642,234299998.0
2005-02-14 22:33:00,87.645,87.661,87.629,87.632,603500006.0
2005-02-14 22:34:00,87.647,87.647,87.61,87.621,488900000.0
2005-02-14 22:35:00,87.644,87.645,87.622,87.626,249200001.0
2005-02-14 22:36:00,87.64,87.643,87.601,87.623,451300001.0
2005-02-14 22:37:00,87.643,87.643,87.605,87.608,192899999.0
2005-02-14 22:38:00,87.624,87.635,87.609,87.609,217799999.0
2005-02-14 22:39:00,87.624,87.63,87.595,87.611,264099998.0
2005-02-14 22:40:00,87.642,87.642,87.615,87.615,414100000.0
2005-02-14 22:41:00,87.621,87.649,87.619,87.638,296600001.0
2005-02-14 22:42:00,87.64,87.653,87.62,87.638,229899999.0
2005-02-14 22:43:00,87.621,87.647,87.612,87.647,496100000.0
2005-02-14 22:44:00,87.636,87.657,87.612,87.623,493599994.0
2005-02-14 22:45:00,87.645,87.657,87.609,87.615,488100001.0
2005-02-14 22:46:00,87.614,87.64,87.605,87.627,332299997.0
2005-02-14 22:47:00,87.628,87.653,87.617,87.644,335799996.0
2005-02-14 22:48:00,87.622,87.652,87.59,87.611,565400000.0
2005-02-14 22:49:00,87.641,87.661,87.622,87.637,563799995.0
2005-02-14 22:50:00,87.656,87.675,87.638,87.654,264200001.0
2005-02-14 22:51:00,87.646,87.68,87.643,87.665,556499997.0
2005-02-14 22:52:00,87.656,87.678,87.656,87.678,138300002.0
2005-02-14 22:53:00,87.679,87.695,87.639,87.669,398799997.0
2005-02-14 22:54:00,87.655,87.692,87.646,87.661,379000000.0
2005-02-14 22:55:00,87.653,87.678,87.637,87.653,562199993.0
2005-02-14 22:56:00,87.657,87.675,87.637,87.637,250900001.0
2005-02-14 22:57:00,87.652,87.682,87.634,87.682,188500002.0
2005-02-14 22:58:00,87.648,87.661,87.631,87.661,197799996.0
2005-02-14 22:59:00,87.648,87.648,87.561,87.565,308499992.0
2005-02-14 23:00:00,87.653,87.656,87.628,87.628,360199998.0
2005-02-14 23:01:00,87.65,87.657,87.632,87.632,131199999.0
2005-02-14 23:02:00,87.644,87.644,87.606,87.608,205800002.0
2005-02-14 23:03:00,87.633,87.654,87.621,87.643,153900001.0
2005-02-14 23:04:00,87.607,87.649,87.597,87.634,327799993.0
2005-02-14 23:05:00,87.616,87.64,87.608,87.618,327399999.0
2005-02-14 23:06:00,87.639,87.648,87.62,87.64,368599996.0
2005-02-14 23:07:00,87.629,87.629,87.598,87.604,165899998.0
2005-02-14 23:08:00,87.645,87.652,87.624,87.634,305499999.0
2005-02-14 23:09:00,87.648,87.648,87.619,87.619,129500002.0
2005-02-14 23:10:00,87.624,87.648,87.624,87.629,201400000.0
2005-02-14 23:11:00,87.644,87.658,87.624,87.634,175199998.0
2005-02-14 23:12:00,87.65,87.66,87.635,87.647,271200002.0
2005-02-14 23:13:00,87.645,87.646,87.616,87.626,115700000.0
2005-02-14 23:14:00,87.655,87.669,87.641,87.662,254499998.0
2005-02-14 23:15:00,87.655,87.676,87.645,87.67,283299993.0
2005-02-14 23:16:00,87.644,87.676,87.643,87.667,333000002.0
2005-02-14 23:17:00,87.67,87.686,87.65,87.671,288800001.0
2005-02-14 23:18:00,87.665,87.686,87.65,87.665,327899993.0
2005-02-14 23:19:00,87.666,87.685,87.654,87.667,249400002.0
2005-02-14 23:20:00,87.673,87.692,87.669,87.692,166399999.0
2005-02-14 23:21:00,87.69,87.701,87.677,87.69,206799998.0
2005-02-14 23:22:00,87.712,87.72,87.675,87.675,275400000.0
2005-02-14 23:23:00,87.71,87.735,87.694,87.708,209900000.0
2005-02-14 23:24:00,87.706,87.722,87.681,87.691,326099999.0
2005-02-14 23:25:00,87.707,87.729,87.694,87.722,297199994.0
2005-02-14 23:26:00,87.697,87.724,87.697,87.724,228699999.0
2005-02-14 23:27:00,87.704,87.708,87.685,87.708,121900000.0
2005-02-14 23:28:00,87.722,87.722,87.697,87.697,111099999.0
2005-02-14 23:29:00,87.699,87.715,87.662,87.7,318799998.0
2005-02-14 23:30:00,87.705,87.731,87.701,87.714,205100001.0
2005-02-14 23:31:00,87.714,87.733,87.71,87.724,148500001.0
2005-02-14 23:32:00,87.7,87.72,87.689,87.72,179000001.0
2005-02-14 23:33:00,87.688,87.725,87.688,87.725,162200002.0
2005-02-14 23:34:00,87.691,87.71,87.669,87.71,396500004.0
2005-02-14 23:35:00,87.712,87.728,87.688,87.707,384999997.0
2005-02-14 23:36:00,87.697,87.701,87.673,87.673,209799996.0
2005-02-14 23:37:00,87.704,87.72,87.69,87.71,181999998.0
2005-02-14 23:38:00,87.694,87.717,87.68,87.717,215399997.0
2005-02-14 23:39:00,87.717,87.733,87.707,87.707,246799997.0
2005-02-14 23:40:00,87.736,87.744,87.707,87.707,150299998.0
2005-02-14 23:41:00,87.719,87.74,87.71,87.74,215000001.0
2005-02-14 23:42:00,87.711,87.729,87.69,87.708,252900000.0
2005-02-14 23:43:00,87.721,87.736,87.71,87.72,162699999.0
2005-02-14 23:44:00,87.711,87.758,87.711,87.742,422800000.0
2005-02-14 23:45:00,87.714,87.737,87.714,87.717,183300001.0
2005-02-14 23:46:00,87.721,87.721,87.691,87.704,177800004.0
2005-02-14 23:47:00,87.701,87.737,87.701,87.718,305900000.0
2005-02-14 23:48:00,87.716,87.743,87.706,87.724,186099999.0
2005-02-14 23:49:00,87.715,87.732,87.697,87.715,139999998.0
2005-02-14 23:50:00,87.686,87.719,87.683,87.719,183899998.0
2005-02-14 23:51:00,87.699,87.724,87.694,87.704,161499998.0
2005-02-14 23:52:00,87.699,87.732,87.691,87.728,208199999.0
2005-02-14 23:53:00,87.706,87.721,87.704,87.705,164200004.0
2005-02-14 23:54:00,87.727,87.731,87.707,87.719,215100001.0
2005-02-14 23:55:00,87.709,87.709,87.687,87.69,139800000.0
2005-02-14 23:56:00,87.716,87.73,87.697,87.703,244199997.0
2005-02-14 23:57:00,87.715,87.715,87.686,87.696,216099999.0
2005-02-14 23:58:00,87.689,87.707,87.683,87.689,102500000.0
2005-02-14 23:59:00,87.673,87.691,87.666,87.671,106400000.0
2005-02-15 00:00:00,87.689,87.696,87.666,87.668,114900000.0
2005-02-15 00:01:00,87.674,87.693,87.649,87.669,296800000.0
2005-02-15 00:02:00,87.702,87.713,87.691,87.699,69100000.0
2005-02-15 00:03:00,87.673,87.705,87.668,87.705,290800001.0
2005-02-15 00:04:00,87.696,87.726,87.683,87.71,186499999.0
2005-02-15 00:05:00,87.692,87.704,87.685,87.694,176099999.0
2005-02-15 00:06:00,87.681,87.698,87.661,87.68,221799997.0
2005-02-15 00:07:00,87.69,87.696,87.668,87.677,366899997.0
2005-02-15 00:08:00,87.688,87.688,87.668,87.688,111799998.0
2005-02-15 00:09:00,87.675,87.698,87.654,87.654,130899999.0
2005-02-15 00:10:00,87.693,87.703,87.673,87.688,361899995.0
2005-02-15 00:11:00,87.703,87.719,87.677,87.719,274900000.0
2005-02-15 00:12:00,87.717,87.718,87.69,87.69,351700002.0
2005-02-15 00:13:00,87.708,87.725,87.689,87.7,247799999.0
2005-02-15 00:14:00,87.71,87.726,87.686,87.707,380499994.0
2005-02-15 00:15:00,87.702,87.72,87.692,87.704,146299997.0
2005-02-15 00:16:00,87.702,87.721,87.69,87.702,256400004.0
2005-02-15 00:17:00,87.722,87.732,87.706,87.708,262400000.0
2005-02-15 00:18:00,87.722,87.726,87.698,87.712,174800001.0
2005-02-15 00:19:00,87.721,87.738,87.708,87.738,128199998.0
2005-02-15 00:20:00,87.72,87.732,87.696,87.699,223600001.0
2005-02-15 00:21:00,87.698,87.719,87.687,87.718,317700002.0
2005-02-15 00:22:00,87.716,87.716,87.685,87.69,258400002.0
2005-02-15 00:23:00,87.684,87.696,87.669,87.669,292499999.0
2005-02-15 00:24:00,87.695,87.706,87.672,87.701,145100001.0
2005-02-15 00:25:00,87.707,87.725,87.697,87.725,183000000.0
2005-02-15 00:26:00,87.739,87.75,87.712,87.712,201000002.0
2005-02-15 00:27:00,87.713,87.741,87.705,87.714,218300002.0
2005-02-15 00:28:00,87.727,87.73,87.7,87.705,236700002.0
2005-02-15 00:29:00,87.685,87.701,87.655,87.692,215200000.0
2005-02-15 00:30:00,87.663,87.674,87.64,87.659,153499999.0
2005-02-15 00:31:00,87.655,87.679,87.645,87.65,370600001.0
2005-02-15 00:32:00,87.655,87.665,87.624,87.641,242500000.0
2005-02-15 00:33:00,87.646,87.668,87.634,87.668,154700001.0
2005-02-15 00:34:00,87.652,87.658,87.609,87.609,104799999.0
2005-02-15 00:35:00,87.628,87.654,87.614,87.635,221500002.0
2005-02-15 00:36:00,87.618,87.633,87.605,87.629,287699997.0
2005-02-15 00:37:00,87.629,87.633,87.602,87.61,240599998.0
2005-02-15 00:38:00,87.632,87.64,87.602,87.603,244600000.0
2005-02-15 00:39:00,87.623,87.657,87.609,87.627,299999998.0
2005-02-15 00:40:00,87.655,87.656,87.627,87.629,268799999.0
2005-02-15 00:41:00,87.606,87.638,87.604,87.638,266100001.0
2005-02-15 00:42:00,87.615,87.637,87.604,87.637,149999998.0
2005-02-15 00:43:00,87.616,87.642,87.61,87.642,146200000.0
2005-02-15 00:44:00,87.646,87.668,87.622,87.637,160500002.0
2005-02-15 00:45:00,87.616,87.652,87.612,87.629,218600000.0
2005-02-15 00:46:00,87.632,87.654,87.617,87.644,112099999.0
2005-02-15 00:47:00,87.624,87.659,87.614,87.62,344099995.0
2005-02-15 00:48:00,87.614,87.639,87.606,87.629,193999998.0
2005-02-15 00:49:00,87.623,87.653,87.623,87.653,235800003.0
2005-02-15 00:50:00,87.652,87.652,87.615,87.617,154799998.0
2005-02-15 00:51:00,87.642,87.655,87.619,87.655,187799999.0
2005-02-15 00:52:00,87.646,87.661,87.62,87.641,273199999.0
2005-02-15 00:53:00,87.635,87.65,87.603,87.635,229799998.0
2005-02-15 00:54:00,87.609,87.644,87.605,87.627,262599999.0
2005-02-15 00:55:00,87.624,87.661,87.624,87.661,271399997.0
2005-02-15 00:56:00,87.629,87.662,87.629,87.644,164599999.0
2005-02-15 00:57:00,87.652,87.658,87.638,87.646,182400002.0
2005-02-15 00:58:00,87.633,87.65,87.611,87.628,164300001.0
2005-02-15 00:59:00,87.654,87.671,87.617,87.653,239599999.0
2005-02-15 01:00:00,87.656,87.669,87.63,87.635,325899998.0
2005-02-15 01:01:00,87.652,87.675,87.647,87.675,174099998.0
2005-02-15 01:02:00,87.652,87.67,87.62,87.652,239900002.0
2005-02-15 01:03:00,87.633,87.657,87.633,87.653,87500000.0
2005-02-15 01:04:00,87.653,87.664,87.635,87.642,173100002.0
2005-02-15 01:05:00,87.666,87.668,87.644,87.645,197100001.0
2005-02-15 01:06:00,87.647,87.67,87.633,87.65,283199999.0
2005-02-15 01:07:00,87.651,87.669,87.641,87.659,220599999.0
2005-02-15 01:08:00,87.648,87.663,87.632,87.648,146199998.0
2005-02-15 01:09:00,87.631,87.668,87.627,87.668,166200000.0
2005-02-15 01:10:00,87.642,87.658,87.634,87.658,118499998.0
2005-02-15 01:11:00,87.633,87.65,87.609,87.646,148899997.0
2005-02-15 01:12:00,87.636,87.658,87.627,87.658,282799996.0
2005-02-15 01:13:00,87.609,87.642,87.609,87.636,172100003.0
2005-02-15 01:14:00,87.625,87.636,87.598,87.61,107599996.0
2005-02-15 01:15:00,87.654,87.659,87.622,87.622,345899998.0
2005-02-15 01:16:00,87.636,87.639,87.605,87.612,344700001.0
2005-02-15 01:17:00,87.609,87.641,87.609,87.637,117799999.0
2005-02-15 01:18:00,87.619,87.626,87.6,87.607,89499998.0
2005-02-15 01:19:00,87.628,87.649,87.617,87.642,278100001.0
2005-02-15 01:20:00,87.598,87.622,87.575,87.597,282700002.0
2005-02-15 01:21:00,87.627,87.632,87.597,87.597,228800003.0
2005-02-15 01:22:00,87.623,87.642,87.606,87.622,211099997.0
2005-02-15 01:23:00,87.635,87.635,87.611,87.613,140199999.0
2005-02-15 01:24:00,87.621,87.633,87.6,87.622,228299998.0
2005-02-15 01:25:00,87.609,87.631,87.597,87.625,240599996.0
2005-02-15 01:26:00,87.611,87.637,87.604,87.628,179799999.0
2005-02-15 01:27:00,87.625,87.631,87.6,87.6,297099999.0
2005-02-15 01:28:00,87.63,87.641,87.601,87.602,146399997.0
2005-02-15 01:29:00,87.599,87.637,87.599,87.635,308399999.0
2005-02-15 01:30:00,87.631,87.641,87.609,87.632,339299998.0
2005-02-15 01:31:00,87.632,87.651,87.621,87.638,190699998.0
2005-02-15 01:32:00,87.655,87.677,87.645,87.66,167899999.0
2005-02-15 01:33:00,87.638,87.666,87.637,87.651,323500004.0
2005-02-15 01:34:00,87.671,87.674,87.636,87.636,413000002.0
2005-02-15 01:35:00,87.669,87.678,87.649,87.663,129600000.0
2005-02-15 01:36:00,87.658,87.673,87.651,87.673,199399999.0
2005-02-15 01:37:00,87.679,87.693,87.664,87.688,159600003.0
2005-02-15 01:38:00,87.686,87.686,87.648,87.658,211699999.0
2005-02-15 01:39:00,87.681,87.681,87.655,87.679,227400000.0
2005-02-15 01:40:00,87.661,87.685,87.657,87.683,295800000.0
2005-02-15 01:41:00,87.668,87.694,87.658,87.675,268299998.0
2005-02-15 01:42:00,87.67,87.693,87.66,87.666,252699998.0
2005-02-15 01:43:00,87.687,87.729,87.687,87.712,265000002.0
2005-02-15 01:44:00,87.729,87.74,87.714,87.721,274099998.0
2005-02-15 01:45:00,87.729,87.729,87.703,87.724,236500001.0
2005-02-15 01:46:00,87.715,87.743,87.715,87.74,156899998.0
2005-02-15 01:47:00,87.728,87.728,87.702,87.709,215600001.0
2005-02-15 01:48:00,87.706,87.724,87.677,87.707,326099995.0
2005-02-15 01:49:00,87.693,87.71,87.685,87.705,362200002.0
2005-02-15 01:50:00,87.684,87.712,87.665,87.681,361800007.0
2005-02-15 01:51:00,87.687,87.704,87.659,87.673,203499998.0
2005-02-15 01:52:00,87.675,87.709,87.675,87.705,184899999.0
2005-02-15 01:53:00,87.709,87.731,87.689,87.725,212900001.0
2005-02-15 01:54:00,87.733,87.734,87.706,87.715,154299998.0
2005-02-15 01:55:00,87.742,87.755,87.726,87.731,172700000.0
2005-02-15 01:56:00,87.705,87.73,87.686,87.705,231700003.0
2005-02-15 01:57:00,87.701,87.725,87.696,87.714,319000002.0
2005-02-15 01:58:00,87.697,87.716,87.687,87.692,298000006.0
2005-02-15 01:59:00,87.707,87.73,87.699,87.708,358100000.0
2005-02-15 02:00:00,87.69,87.698,87.655,87.678,294200000.0
2005-02-15 02:01:00,87.715,87.715,87.685,87.691,176400000.0
2005-02-15 02:02:00,87.715,87.715,87.67,87.67,263100006.0
2005-02-15 02:03:00,87.687,87.71,87.671,87.673,238900000.0
2005-02-15 02:04:00,87.692,87.716,87.681,87.71,296299995.0
2005-02-15 02:05:00,87.706,87.726,87.7,87.719,116099997.0
2005-02-15 02:06:00,87.702,87.727,87.696,87.711,300599997.0
2005-02-15 02:07:00,87.694,87.712,87.682,87.703,264100002.0
2005-02-15 02:08:00,87.702,87.732,87.69,87.727,263199996.0
2005-02-15 02:09:00,87.689,87.71,87.682,87.702,293499998.0
2005-02-15 02:10:00,87.688,87.706,87.678,87.701,230700003.0
2005-02-15 02:11:00,87.692,87.708,87.665,87.667,332599998.0
2005-02-15 02:12:00,87.682,87.709,87.677,87.699,349800001.0
2005-02-15 02:13:00,87.686,87.708,87.683,87.706,198899998.0
2005-02-15 02:14:00,87.695,87.725,87.684,87.711,222700000.0
2005-02-15 02:15:00,87.692,87.739,87.671,87.712,288599998.0
2005-02-15 02:16:00,87.715,87.729,87.684,87.684,316699999.0
2005-02-15 02:17:00,87.684,87.704,87.671,87.704,224500003.0
2005-02-15 02:18:00,87.676,87.709,87.676,87.698,128800000.0
2005-02-15 02:19:00,87.68,87.725,87.68,87.725,222699994.0
2005-02-15 02:20:00,87.723,87.743,87.71,87.729,323100002.0
2005-02-15 02:21:00,87.705,87.735,87.705,87.735,112600001.0
2005-02-15 02:22:00,87.742,87.742,87.718,87.718,145399998.0
2005-02-15 02:23:00,87.733,87.746,87.716,87.724,315200003.0
2005-02-15 02:24:00,87.736,87.747,87.717,87.717,211499995.0
2005-02-15 02:25:00,87.723,87.738,87.693,87.719,269000002.0
2005-02-15 02:26:00,87.743,87.752,87.723,87.744,120499999.0
2005-02-15 02:27:00,87.758,87.761,87.737,87.737,373299997.0
2005-02-15 02:28:00,87.738,87.746,87.711,87.731,388999998.0
2005-02-15 02:29:00,87.743,87.753,87.722,87.726,356100000.0
2005-02-15 02:30:00,87.716,87.738,87.716,87.732,197099997.0
2005-02-15 02:31:00,87.735,87.741,87.718,87.72,239199999.0
2005-02-15 02:32:00,87.737,87.743,87.716,87.716,325300007.0
2005-02-15 02:33:00,87.716,87.732,87.711,87.73,182700000.0
2005-02-15 02:34:00,87.719,87.738,87.693,87.715,211300000.0
2005-02-15 02:35:00,87.699,87.749,87.699,87.736,202000002.0
2005-02-15 02:36:00,87.743,87.744,87.719,87.729,161199999.0
2005-02-15 02:37:00,87.745,87.768,87.742,87.75,156499999.0
2005-02-15 02:38:00,87.738,87.758,87.726,87.729,306000005.0
2005-02-15 02:39:00,87.716,87.751,87.716,87.751,129799998.0
2005-02-15 02:40:00,87.717,87.751,87.71,87.751,251800000.0
2005-02-15 02:41:00,87.742,87.757,87.717,87.733,246599998.0
2005-02-15 02:42:00,87.706,87.733,87.693,87.733,306400000.0
2005-02-15 02:43:00,87.734,87.734,87.684,87.684,294300005.0
2005-02-15 02:44:00,87.71,87.717,87.691,87.702,261299997.0
2005-02-15 02:45:00,87.713,87.715,87.689,87.701,297800004.0
2005-02-15 02:46:00,87.718,87.734,87.702,87.72,285299995.0
2005-02-15 02:47:00,87.714,87.735,87.699,87.705,187700000.0
2005-02-15 02:48:00,87.705,87.72,87.688,87.697,286799998.0
2005-02-15 02:49:00,87.717,87.72,87.696,87.696,170799997.0
2005-02-15 02:50:00,87.706,87.721,87.693,87.713,259300000.0
2005-02-15 02:51:00,87.702,87.723,87.684,87.704,141199998.0
2005-02-15 02:52:00,87.669,87.693,87.667,87.691,233400003.0
2005-02-15 02:53:00,87.67,87.707,87.67,87.707,144300002.0
2005-02-15 02:54:00,87.699,87.72,87.696,87.718,138000000.0
2005-02-15 02:55:00,87.719,87.732,87.702,87.719,272599997.0
2005-02-15 02:56:00,87.724,87.735,87.703,87.722,242599998.0
2005-02-15 02:57:00,87.718,87.743,87.718,87.735,115799998.0
2005-02-15 02:58:00,87.731,87.755,87.716,87.73,198999998.0
2005-02-15 02:59:00,87.735,87.757,87.729,87.753,389900003.0
2005-02-15 03:00:00,87.752,87.784,87.738,87.76,239699998.0
2005-02-15 03:01:00,87.767,87.78,87.743,87.763,312300000.0
2005-02-15 03:02:00,87.743,87.783,87.743,87.758,173099998.0
2005-02-15 03:03:00,87.746,87.777,87.741,87.748,309699999.0
2005-02-15 03:04:00,87.753,87.783,87.73,87.783,269599999.0
2005-02-15 03:05:00,87.796,87.796,87.763,87.763,124300001.0
2005-02-15 03:06:00,87.762,87.787,87.762,87.773,252399999.0
2005-02-15 03:07:00,87.779,87.798,87.76,87.798,184600002.0
2005-02-15 03:08:00,87.771,87.783,87.758,87.777,326799997.0
2005-02-15 03:09:00,87.77,87.781,87.757,87.763,237099999.0
2005-02-15 03:10:00,87.768,87.786,87.751,87.764,241899999.0
2005-02-15 03:11:00,87.787,87.792,87.761,87.774,300899995.0
2005-02-15 03:12:00,87.784,87.807,87.764,87.785,305599997.0
2005-02-15 03:13:00,87.784,87.806,87.774,87.796,277899994.0
2005-02-15 03:14:00,87.756,87.781,87.756,87.78,333100001.0
2005-02-15 03:15:00,87.775,87.78,87.738,87.749,285799998.0
2005-02-15 03:16:00,87.734,87.761,87.73,87.74,266100005.0
2005-02-15 03:17:00,87.74,87.749,87.726,87.748,304000003.0
2005-02-15 03:18:00,87.739,87.753,87.725,87.739,231400000.0
2005-02-15 03:19:00,87.741,87.75,87.725,87.733,158899997.0
2005-02-15 03:20:00,87.758,87.758,87.725,87.734,183699999.0
2005-02-15 03:21:00,87.721,87.756,87.721,87.753,287400001.0
2005-02-15 03:22:00,87.739,87.754,87.726,87.73,319799999.0
2005-02-15 03:23:00,87.746,87.77,87.736,87.77,257799999.0
2005-02-15 03:24:00,87.751,87.773,87.742,87.764,232600000.0
2005-02-15 03:25:00,87.765,87.783,87.753,87.762,251799997.0
2005-02-15 03:26:00,87.766,87.767,87.745,87.745,256500002.0
2005-02-15 03:27:00,87.757,87.767,87.742,87.757,233200001.0
2005-02-15 03:28:00,87.768,87.768,87.75,87.75,23400000.0
2005-02-15 03:29:00,87.746,87.762,87.729,87.735,202799999.0
2005-02-15 03:30:00,87.757,87.781,87.752,87.752,208599999.0
2005-02-15 03:31:00,87.758,87.758,87.736,87.738,146500001.0
2005-02-15 03:32:00,87.772,87.772,87.743,87.744,347900000.0
2005-02-15 03:33:00,87.737,87.772,87.737,87.763,353000001.0
2005-02-15 03:34:00,87.752,87.767,87.74,87.747,242500002.0
2005-02-15 03:35:00,87.754,87.775,87.739,87.753,207399998.0
2005-02-15 03:36:00,87.735,87.765,87.734,87.765,205899997.0
2005-02-15 03:37:00,87.769,87.779,87.735,87.735,126400000.0
2005-02-15 03:38:00,87.733,87.762,87.733,87.76,173000001.0
2005-02-15 03:39:00,87.754,87.754,87.713,87.713,144500003.0
2005-02-15 03:40:00,87.754,87.763,87.73,87.732,213500002.0
2005-02-15 03:41:00,87.748,87.77,87.74,87.755,356900000.0
2005-02-15 03:42:00,87.752,87.765,87.736,87.751,243799997.0
2005-02-15 03:43:00,87.725,87.762,87.725,87.74,145200003.0
2005-02-15 03:44:00,87.723,87.747,87.704,87.739,230400001.0
2005-02-15 03:45:00,87.723,87.755,87.723,87.755,147600000.0
2005-02-15 03:46:00,87.735,87.745,87.716,87.727,260300000.0
2005-02-15 03:47:00,87.739,87.739,87.709,87.715,162299999.0
2005-02-15 03:48:00,87.736,87.737,87.71,87.733,237799996.0
2005-02-15 03:49:00,87.735,87.75,87.723,87.737,264300001.0
2005-02-15 03:50:00,87.735,87.758,87.735,87.755,256599997.0
2005-02-15 03:51:00,87.752,87.77,87.736,87.761,287000001.0
2005-02-15 03:52:00,87.754,87.794,87.749,87.794,243200001.0
2005-02-15 03:53:00,87.76,87.799,87.76,87.795,212399999.0
2005-02-15 03:54:00,87.809,87.811,87.777,87.784,372100000.0
2005-02-15 03:55:00,87.787,87.793,87.764,87.793,143900002.0
2005-02-15 03:56:00,87.783,87.801,87.768,87.786,195599999.0
2005-02-15 03:57:00,87.785,87.81,87.781,87.781,233900002.0
2005-02-15 03:58:00,87.796,87.835,87.796,87.821,141999997.0
2005-02-15 03:59:00,87.813,87.834,87.787,87.787,187900000.0
2005-02-15 04:00:00,87.771,87.811,87.758,87.799,157399998.0
2005-02-15 04:01:00,87.812,87.815,87.797,87.797,216900001.0
2005-02-15 04:02:00,87.779,87.81,87.777,87.792,248100000.0
2005-02-15 04:03:00,87.801,87.82,87.796,87.809,181399997.0
2005-02-15 04:04:00,87.808,87.833,87.794,87.825,241100006.0
2005-02-15 04:05:00,87.815,87.82,87.787,87.796,233599997.0
2005-02-15 04:06:00,87.798,87.808,87.773,87.796,146500000.0
2005-02-15 04:07:00,87.791,87.811,87.779,87.791,147299999.0
2005-02-15 04:08:00,87.802,87.825,87.787,87.811,321399998.0
2005-02-15 04:09:00,87.826,87.826,87.793,87.795,218000001.0
2005-02-15 04:10:00,87.812,87.834,87.794,87.819,231800000.0
2005-02-15 04:11:00,87.796,87.818,87.793,87.804,96500000.0
2005-02-15 04:12:00,87.799,87.826,87.797,87.806,281200000.0
2005-02-15 04:13:00,87.823,87.845,87.81,87.831,164399998.0
2005-02-15 04:14:00,87.827,87.844,87.822,87.84,191900001.0
2005-02-15 04:15:00,87.844,87.863,87.829,87.849,232000000.0
2005-02-15 04:16:00,87.837,87.86,87.833,87.848,179599997.0
2005-02-15 04:17:00,87.823,87.842,87.821,87.835,196999994.0
2005-02-15 04:18:00,87.812,87.838,87.804,87.838,206600000.0
2005-02-15 04:19:00,87.818,87.835,87.805,87.806,160200001.0
2005-02-15 04:20:00,87.804,87.833,87.785,87.804,349300000.0
2005-02-15 04:21:00,87.817,87.817,87.783,87.802,295799999.0
2005-02-15 04:22:00,87.81,87.81,87.788,87.81,169500000.0
2005-02-15 04:23:00,87.813,87.813,87.771,87.797,339600001.0
2005-02-15 04:24:00,87.825,87.833,87.809,87.809,137600000.0
2005-02-15 04:25:00,87.831,87.832,87.806,87.81,287500002.0
2005-02-15 04:26:00,87.797,87.821,87.797,87.803,240699998.0
2005-02-15 04:27:00,87.833,87.853,87.817,87.841,274699994.0
2005-02-15 04:28:00,87.843,87.843,87.816,87.828,219700001.0
2005-02-15 04:29:00,87.826,87.826,87.8,87.818,115300000.0
2005-02-15 04:30:00,87.823,87.823,87.793,87.8,162299998.0
2005-02-15 04:31:00,87.813,87.813,87.776,87.788,125399999.0
2005-02-15 04:32:00,87.77,87.781,87.757,87.758,188899998.0
2005-02-15 04:33:00,87.765,87.785,87.762,87.783,371400001.0
2005-02-15 04:34:00,87.77,87.773,87.752,87.771,186500001.0
2005-02-15 04:35:00,87.761,87.778,87.757,87.771,134200000.0
2005-02-15 04:36:00,87.775,87.775,87.745,87.766,188900000.0
2005-02-15 04:37:00,87.781,87.781,87.746,87.773,227300001.0
2005-02-15 04:38:00,87.768,87.768,87.739,87.745,158199999.0
2005-02-15 04:39:00,87.778,87.785,87.749,87.766,254599994.0
2005-02-15 04:40:00,87.782,87.783,87.753,87.77,371199995.0
2005-02-15 04:41:00,87.754,87.787,87.754,87.776,252299999.0
2005-02-15 04:42:00,87.758,87.775,87.746,87.756,135200000.0
2005-02-15 04:43:00,87.761,87.779,87.747,87.761,131800000.0
2005-02-15 04:44:00,87.749,87.77,87.744,87.764,327200001.0
2005-02-15 04:45:00,87.763,87.773,87.742,87.759,282999995.0
2005-02-15 04:46:00,87.752,87.773,87.742,87.752,257499997.0
2005-02-15 04:47:00,87.743,87.772,87.737,87.772,189500001.0
2005-02-15 04:48:00,87.782,87.785,87.761,87.772,196699998.0
2005-02-15 04:49:00,87.783,87.783,87.74,87.74,204800001.0
2005-02-15 04:50:00,87.779,87.788,87.758,87.77,212399999.0
2005-02-15 04:51:00,87.773,87.786,87.754,87.76,181100000.0
2005-02-15 04:52:00,87.778,87.79,87.754,87.78,187700000.0
2005-02-15 04:53:00,87.777,87.787,87.748,87.748,159299999.0
2005-02-15 04:54:00,87.767,87.768,87.744,87.749,139500000.0
2005-02-15 04:55:00,87.763,87.78,87.763,87.775,62100000.0
2005-02-15 04:56:00,87.755,87.771,87.734,87.753,221000000.0
2005-02-15 04:57:00,87.755,87.771,87.746,87.759,186999998.0
2005-02-15 04:58:00,87.748,87.776,87.73,87.776,97899999.0
2005-02-15 04:59:00,87.754,87.773,87.743,87.771,225399995.0
2005-02-15 05:00:00,87.762,87.778,87.74,87.766,280899997.0
2005-02-15 05:01:00,87.743,87.75,87.71,87.75,250900000.0
2005-02-15 05:02:00,87.738,87.744,87.685,87.711,229900005.0
2005-02-15 05:03:00,87.735,87.749,87.715,87.717,252699997.0
2005-02-15 05:04:00,87.723,87.757,87.714,87.757,175700001.0
2005-02-15 05:05:00,87.734,87.744,87.702,87.713,164200000.0
2005-02-15 05:06:00,87.732,87.74,87.705,87.722,251299999.0
2005-02-15 05:07:00,87.723,87.747,87.721,87.728,164199999.0
2005-02-15 05:08:00,87.738,87.76,87.729,87.755,238199996.0
2005-02-15 05:09:00,87.751,87.759,87.725,87.725,211899998.0
2005-02-15 05:10:00,87.725,87.746,87.705,87.746,346100003.0
2005-02-15 05:11:00,87.758,87.766,87.73,87.743,296500001.0
2005-02-15 05:12:00,87.782,87.782,87.735,87.735,112699998.0
2005-02-15 05:13:00,87.749,87.749,87.723,87.723,193600001.0
2005-02-15 05:14:00,87.719,87.738,87.71,87.736,185600005.0
2005-02-15 05:15:00,87.739,87.746,87.718,87.723,283800001.0
2005-02-15 05:16:00,87.747,87.761,87.739,87.747,171900001.0
2005-02-15 05:17:00,87.742,87.762,87.727,87.727,120800000.0
2005-02-15 05:18:00,87.755,87.764,87.718,87.729,292300001.0
2005-02-15 05:19:00,87.721,87.75,87.713,87.75,126600000.0
2005-02-15 05:20:00,87.748,87.775,87.744,87.763,327900000.0
2005-02-15 05:21:00,87.756,87.774,87.746,87.774,160300000.0
2005-02-15 05:22:00,87.761,87.781,87.748,87.767,341399999.0
2005-02-15 05:23:00,87.759,87.792,87.748,87.774,192599997.0
2005-02-15 05:24:00,87.747,87.766,87.743,87.757,184000000.0
2005-02-15 05:25:00,87.755,87.772,87.727,87.753,292800002.0
2005-02-15 05:26:00,87.78,87.78,87.753,87.759,260499999.0
2005-02-15 05:27:00,87.765,87.774,87.753,87.753,102500001.0
2005-02-15 05:28:00,87.749,87.774,87.742,87.774,88400000.0
2005-02-15 05:29:00,87.752,87.769,87.742,87.746,193500003.0
2005-02-15 05:30:00,87.742,87.764,87.742,87.75,214100002.0
2005-02-15 05:31:00,87.755,87.773,87.745,87.757,274499994.0
2005-02-15 05:32:00,87.742,87.77,87.735,87.743,347800001.0
2005-02-15 05:33:00,87.744,87.757,87.73,87.743,139199997.0
2005-02-15 05:34:00,87.763,87.765,87.737,87.757,307600005.0
2005-02-15 05:35:00,87.745,87.75,87.727,87.727,114100001.0
2005-02-15 05:36:00,87.767,87.784,87.755,87.763,324800005.0
2005-02-15 05:37:00,87.775,87.785,87.765,87.765,114800000.0
2005-02-15 05:38:00,87.758,87.778,87.751,87.771,151799998.0
2005-02-15 05:39:00,87.762,87.778,87.751,87.753,227499996.0
2005-02-15 05:40:00,87.768,87.773,87.75,87.755,204999998.0
2005-02-15 05:41:00,87.773,87.787,87.76,87.76,131199999.0
2005-02-15 05:42:00,87.753,87.788,87.752,87.761,286100003.0
2005-02-15 05:43:00,87.783,87.783,87.744,87.755,182399997.0
2005-02-15 05:44:00,87.763,87.784,87.752,87.779,258100000.0
2005-02-15 05:45:00,87.781,87.781,87.751,87.766,263499997.0
2005-02-15 05:46:00,87.76,87.776,87.74,87.762,134200000.0
2005-02-15 05:47:00,87.764,87.785,87.714,87.759,143700002.0
2005-02-15 05:48:00,87.764,87.785,87.76,87.776,79799999.0
2005-02-15 05:49:00,87.757,87.772,87.741,87.756,216200000.0
2005-02-15 05:50:00,87.774,87.774,87.73,87.75,146999998.0
2005-02-15 05:51:00,87.747,87.775,87.744,87.775,153699999.0
2005-02-15 05:52:00,87.759,87.779,87.743,87.754,209599997.0
2005-02-15 05:53:00,87.763,87.774,87.738,87.756,255799997.0
2005-02-15 05:54:00,87.748,87.773,87.747,87.76,160800000.0
2005-02-15 05:55:00,87.725,87.758,87.725,87.744,216700002.0
2005-02-15 05:56:00,87.726,87.752,87.722,87.75,190699999.0
2005-02-15 05:57:00,87.73,87.742,87.718,87.731,125999997.0
2005-02-15 05:58:00,87.755,87.755,87.725,87.725,142699998.0
2005-02-15 05:59:00,87.739,87.761,87.728,87.732,245999995.0
2005-02-15 06:00:00,87.745,87.745,87.711,87.722,253699999.0
2005-02-15 06:01:00,87.756,87.758,87.709,87.734,348399999.0
2005-02-15 06:02:00,87.74,87.761,87.728,87.761,82300001.0
2005-02-15 06:03:00,87.74,87.758,87.733,87.743,88999999.0
2005-02-15 06:04:00,87.742,87.761,87.733,87.733,189100000.0
2005-02-15 06:05:00,87.728,87.76,87.713,87.727,311799996.0
2005-02-15 06:06:00,87.747,87.748,87.72,87.735,354400000.0
2005-02-15 06:07:00,87.74,87.762,87.727,87.734,267499998.0
2005-02-15 06:08:00,87.743,87.756,87.728,87.75,219299999.0
2005-02-15 06:09:00,87.735,87.765,87.735,87.765,139799998.0
2005-02-15 06:10:00,87.762,87.763,87.73,87.73,355299997.0
2005-02-15 06:11:00,87.755,87.783,87.741,87.783,200400001.0
2005-02-15 06:12:00,87.747,87.775,87.738,87.738,304000000.0
2005-02-15 06:13:00,87.75,87.768,87.75,87.768,124300002.0
2005-02-15 06:14:00,87.757,87.784,87.757,87.773,220699999.0
2005-02-15 06:15:00,87.742,87.769,87.734,87.744,248699997.0
2005-02-15 06:16:00,87.748,87.762,87.735,87.751,157500000.0
2005-02-15 06:17:00,87.739,87.756,87.719,87.743,178499998.0
2005-02-15 06:18:00,87.73,87.747,87.714,87.747,232299999.0
2005-02-15 06:19:00,87.755,87.772,87.738,87.738,107900000.0
2005-02-15 06:20:00,87.731,87.748,87.715,87.748,195099999.0
2005-02-15 06:21:00,87.738,87.77,87.736,87.745,175399998.0
2005-02-15 06:22:00,87.736,87.759,87.729,87.75,251599999.0
2005-02-15 06:23:00,87.743,87.762,87.738,87.743,327000003.0
2005-02-15 06:24:00,87.743,87.771,87.732,87.732,253399996.0
2005-02-15 06:25:00,87.718,87.765,87.718,87.756,284000003.0
2005-02-15 06:26:00,87.75,87.764,87.744,87.757,214500000.0
2005-02-15 06:27:00,87.736,87.741,87.713,87.727,248699998.0
2005-02-15 06:28:00,87.742,87.742,87.704,87.704,205799998.0
2005-02-15 06:29:00,87.724,87.746,87.718,87.738,215699997.0
2005-02-15 06:30:00,87.735,87.741,87.701,87.722,252099998.0
2005-02-15 06:31:00,87.727,87.743,87.709,87.73,200200004.0
2005-02-15 06:32:00,87.721,87.742,87.701,87.709,403300004.0
2005-02-15 06:33:00,87.715,87.742,87.708,87.742,290799997.0
2005-02-15 06:34:00,87.744,87.744,87.716,87.722,98600001.0
2005-02-15 06:35:00,87.718,87.743,87.708,87.728,46099999.0
2005-02-15 06:36:00,87.739,87.749,87.711,87.711,180100000.0
2005-02-15 06:37:00,87.717,87.742,87.714,87.742,197599997.0
2005-02-15 06:38:00,87.76,87.76,87.718,87.718,140100000.0
2005-02-15 06:39:00,87.723,87.743,87.711,87.732,168599997.0
2005-02-15 06:40:00,87.72,87.751,87.718,87.751,168599998.0
2005-02-15 06:41:00,87.723,87.755,87.722,87.755,123200001.0
2005-02-15 06:42:00,87.744,87.764,87.728,87.745,213300002.0
2005-02-15 06:43:00,87.758,87.758,87.739,87.739,165699998.0
2005-02-15 06:44:00,87.751,87.758,87.728,87.733,179000001.0
2005-02-15 06:45:00,87.738,87.763,87.738,87.748,282000000.0
2005-02-15 06:46:00,87.744,87.76,87.736,87.753,310900000.0
2005-02-15 06:47:00,87.71,87.759,87.71,87.721,278399999.0
2005-02-15 06:48:00,87.752,87.752,87.718,87.748,319299999.0
2005-02-15 06:49:00,87.719,87.748,87.713,87.744,225599998.0
2005-02-15 06:50:00,87.722,87.739,87.714,87.734,184899997.0
2005-02-15 06:51:00,87.717,87.747,87.714,87.745,234099999.0
2005-02-15 06:52:00,87.734,87.757,87.708,87.737,123099997.0
2005-02-15 06:53:00,87.756,87.756,87.713,87.723,191699996.0
2005-02-15 06:54:00,87.752,87.767,87.739,87.749,141100000.0
2005-02-15 06:55:00,87.75,87.755,87.726,87.728,205700002.0
2005-02-15 06:56:00,87.74,87.74,87.698,87.71,296300002.0
2005-02-15 06:57:00,87.728,87.737,87.715,87.725,157399999.0
2005-02-15 06:58:00,87.746,87.762,87.726,87.738,307099997.0
2005-02-15 06:59:00,87.748,87.75,87.73,87.735,204600000.0
2005-02-15 07:00:00,87.751,87.756,87.721,87.739,252299997.0
2005-02-15 07:01:00,87.747,87.749,87.716,87.732,204800000.0
2005-02-15 07:02:00,87.728,87.756,87.712,87.715,241300004.0
2005-02-15 07:03:00,87.715,87.736,87.704,87.709,286100000.0
2005-02-15 07:04:00,87.752,87.752,87.721,87.73,132800001.0
2005-02-15 07:05:00,87.726,87.752,87.726,87.745,313199999.0
2005-02-15 07:06:00,87.739,87.743,87.709,87.73,268299997.0
2005-02-15 07:07:00,87.709,87.74,87.706,87.719,270599999.0
2005-02-15 07:08:00,87.718,87.731,87.702,87.707,128300000.0
2005-02-15 07:09:00,87.715,87.729,87.698,87.722,239799997.0
2005-02-15 07:10:00,87.715,87.73,87.713,87.713,248699998.0
2005-02-15 07:11:00,87.718,87.736,87.707,87.73,223500005.0
2005-02-15 07:12:00,87.727,87.727,87.693,87.693,266299999.0
2005-02-15 07:13:00,87.717,87.73,87.7,87.713,267299999.0
2005-02-15 07:14:00,87.719,87.747,87.711,87.727,367399997.0
2005-02-15 07:15:00,87.749,87.758,87.735,87.754,226300000.0
2005-02-15 07:16:00,87.713,87.744,87.713,87.744,208900000.0
2005-02-15 07:17:00,87.737,87.756,87.722,87.737,340699998.0
2005-02-15 07:18:00,87.734,87.735,87.702,87.711,133699998.0
2005-02-15 07:19:00,87.7,87.722,87.698,87.721,225300002.0
2005-02-15 07:20:00,87.718,87.718,87.655,87.655,308300005.0
2005-02-15 07:21:00,87.686,87.703,87.664,87.666,254499998.0
2005-02-15 07:22:00,87.667,87.703,87.667,87.692,324099994.0
2005-02-15 07:23:00,87.688,87.708,87.674,87.695,211999999.0
2005-02-15 07:24:00,87.685,87.72,87.681,87.72,133600000.0
2005-02-15 07:25:00,87.7,87.7,87.68,87.68,136699998.0
2005-02-15 07:26:00,87.693,87.712,87.682,87.694,256099999.0
2005-02-15 07:27:00,87.689,87.707,87.672,87.69,160000001.0
2005-02-15 07:28:00,87.685,87.705,87.683,87.697,263799998.0
2005-02-15 07:29:00,87.703,87.713,87.68,87.688,282299998.0
2005-02-15 07:30:00,87.69,87.7,87.668,87.668,248799997.0
2005-02-15 07:31:00,87.698,87.714,87.681,87.702,254300001.0
2005-02-15 07:32:00,87.696,87.725,87.687,87.709,333100001.0
2005-02-15 07:33:00,87.697,87.697,87.652,87.682,268500003.0
2005-02-15 07:34:00,87.711,87.724,87.678,87.682,193300002.0
2005-02-15 07:35:00,87.691,87.702,87.667,87.687,311299997.0
2005-02-15 07:36:00,87.717,87.74,87.704,87.729,64000000.0
2005-02-15 07:37:00,87.723,87.735,87.701,87.713,246100000.0
2005-02-15 07:38:00,87.708,87.727,87.692,87.712,197099997.0
2005-02-15 07:39:00,87.713,87.731,87.683,87.696,214100001.0
2005-02-15 07:40:00,87.683,87.698,87.664,87.687,206399999.0
2005-02-15 07:41:00,87.697,87.697,87.66,87.673,141899998.0
2005-02-15 07:42:00,87.678,87.704,87.664,87.682,270900001.0
2005-02-15 07:43:00,87.661,87.69,87.661,87.69,194200002.0
2005-02-15 07:44:00,87.667,87.691,87.652,87.685,370300001.0
2005-02-15 07:45:00,87.687,87.692,87.656,87.656,290800003.0
2005-02-15 07:46:00,87.67,87.679,87.646,87.656,379200000.0
2005-02-15 07:47:00,87.667,87.688,87.667,87.677,191700001.0
2005-02-15 07:48:00,87.677,87.692,87.67,87.684,173399999.0
2005-02-15 07:49:00,87.678,87.697,87.671,87.686,165799998.0
2005-02-15 07:50:00,87.658,87.678,87.65,87.678,243600003.0
2005-02-15 07:51:00,87.672,87.674,87.644,87.645,137000000.0
2005-02-15 07:52:00,87.65,87.658,87.629,87.635,247099997.0
2005-02-15 07:53:00,87.656,87.656,87.624,87.624,292000001.0
2005-02-15 07:54:00,87.663,87.663,87.639,87.662,189499999.0
2005-02-15 07:55:00,87.677,87.68,87.658,87.662,266099997.0
2005-02-15 07:56:00,87.671,87.684,87.654,87.679,346299998.0
2005-02-15 07:57:00,87.654,87.687,87.654,87.687,169200002.0
2005-02-15 07:58:00,87.664,87.685,87.661,87.675,150799999.0
2005-02-15 07:59:00,87.686,87.686,87.652,87.66,146899999.0
2005-02-15 08:00:00,87.653,87.683,87.644,87.644,301599996.0
2005-02-15 08:01:00,87.652,87.673,87.635,87.655,218500004.0
2005-02-15 08:02:00,87.659,87.681,87.65,87.681,185300000.0
2005-02-15 08:03:00,87.671,87.676,87.648,87.651,325100001.0
2005-02-15 08:04:00,87.665,87.666,87.641,87.653,236099994.0
2005-02-15 08:05:00,87.635,87.663,87.631,87.661,239500000.0
2005-02-15 08:06:00,87.64,87.661,87.624,87.638,212500003.0
2005-02-15 08:07:00,87.643,87.684,87.643,87.675,264599999.0
2005-02-15 08:08:00,87.655,87.676,87.647,87.66,88099999.0
2005-02-15 08:09:00,87.638,87.661,87.627,87.653,170199997.0
2005-02-15 08:10:00,87.647,87.665,87.626,87.645,247400001.0
2005-02-15 08:11:00,87.64,87.661,87.628,87.637,232000001.0
2005-02-15 08:12:00,87.656,87.656,87.63,87.63,148399999.0
2005-02-15 08:13:00,87.639,87.661,87.617,87.633,190399998.0
2005-02-15 08:14:00,87.653,87.653,87.616,87.63,256800002.0
2005-02-15 08:15:00,87.646,87.663,87.626,87.632,326900007.0
2005-02-15 08:16:00,87.659,87.67,87.626,87.626,293700002.0
2005-02-15 08:17:00,87.644,87.668,87.642,87.648,91499998.0
2005-02-15 08:18:00,87.647,87.682,87.638,87.638,273899997.0
2005-02-15 08:19:00,87.659,87.67,87.628,87.659,251799995.0
2005-02-15 08:20:00,87.65,87.654,87.62,87.625,338800002.0
2005-02-15 08:21:00,87.656,87.683,87.647,87.683,163799997.0
2005-02-15 08:22:00,87.668,87.668,87.643,87.643,218500000.0
2005-02-15 08:23:00,87.651,87.678,87.645,87.645,276599994.0
2005-02-15 08:24:00,87.657,87.671,87.641,87.658,231500003.0
2005-02-15 08:25:00,87.663,87.69,87.657,87.672,363799997.0
2005-02-15 08:26:00,87.667,87.687,87.656,87.677,177800003.0
2005-02-15 08:27:00,87.658,87.687,87.655,87.685,270000001.0
2005-02-15 08:28:00,87.661,87.695,87.661,87.695,164399998.0
2005-02-15 08:29:00,87.688,87.722,87.682,87.688,239099997.0
2005-02-15 08:30:00,87.696,87.708,87.67,87.7,277199999.0
2005-02-15 08:31:00,87.708,87.71,87.673,87.673,283499998.0
2005-02-15 08:32:00,87.696,87.696,87.67,87.675,202000002.0
2005-02-15 08:33:00,87.7,87.706,87.678,87.678,107400001.0
2005-02-15 08:34:00,87.708,87.715,87.683,87.693,318900000.0
2005-02-15 08:35:00,87.7,87.704,87.672,87.685,213300000.0
2005-02-15 08:36:00,87.679,87.702,87.666,87.687,348499998.0
2005-02-15 08:37:00,87.664,87.695,87.664,87.685,254799999.0
2005-02-15 08:38:00,87.669,87.674,87.645,87.662,225800003.0
2005-02-15 08:39:00,87.632,87.644,87.612,87.628,173500000.0
2005-02-15 08:40:00,87.652,87.652,87.629,87.631,158899998.0
2005-02-15 08:41:00,87.643,87.651,87.629,87.634,192300002.0
2005-02-15 08:42:00,87.656,87.69,87.632,87.672,248600002.0
2005-02-15 08:43:00,87.66,87.684,87.654,87.674,191299996.0
2005-02-15 08:44:00,87.682,87.692,87.65,87.667,156299998.0
2005-02-15 08:45:00,87.668,87.675,87.645,87.661,251199999.0
2005-02-15 08:46:00,87.651,87.682,87.647,87.674,356099997.0
2005-02-15 08:47:00,87.662,87.691,87.662,87.685,153799999.0
2005-02-15 08:48:00,87.656,87.712,87.656,87.704,366900004.0
2005-02-15 08:49:00,87.674,87.695,87.659,87.68,275300000.0
2005-02-15 08:50:00,87.65,87.676,87.65,87.665,149399998.0
2005-02-15 08:51:00,87.625,87.654,87.595,87.625,264499999.0
2005-02-15 08:52:00,87.627,87.653,87.627,87.653,57199999.0
2005-02-15 08:53:00,87.674,87.674,87.628,87.633,306099999.0
2005-02-15 08:54:00,87.65,87.65,87.613,87.613,213299999.0
2005-02-15 08:55:00,87.61,87.632,87.599,87.599,234199999.0
2005-02-15 08:56:00,87.63,87.651,87.614,87.622,265099994.0
2005-02-15 08:57:00,87.64,87.671,87.638,87.653,276599996.0
2005-02-15 08:58:00,87.651,87.668,87.646,87.659,207300004.0
2005-02-15 08:59:00,87.632,87.655,87.631,87.642,98699999.0
2005-02-15 09:00:00,87.627,87.65,87.618,87.63,267099997.0
2005-02-15 09:01:00,87.624,87.639,87.61,87.616,302999996.0
2005-02-15 09:02:00,87.619,87.632,87.602,87.627,189299999.0
2005-02-15 09:03:00,87.601,87.613,87.564,87.575,257099997.0
2005-02-15 09:04:00,87.547,87.579,87.547,87.57,283999997.0
2005-02-15 09:05:00,87.57,87.61,87.57,87.604,253800002.0
2005-02-15 09:06:00,87.608,87.625,87.596,87.625,221299998.0
2005-02-15 09:07:00,87.621,87.637,87.61,87.625,172399999.0
2005-02-15 09:08:00,87.627,87.644,87.605,87.618,263899999.0
2005-02-15 09:09:00,87.619,87.645,87.619,87.634,190499996.0
2005-02-15 09:10:00,87.614,87.632,87.61,87.625,329200000.0
2005-02-15 09:11:00,87.633,87.639,87.607,87.607,349700004.0
2005-02-15 09:12:00,87.594,87.616,87.584,87.616,276900001.0
2005-02-15 09:13:00,87.6,87.625,87.598,87.598,143900002.0
2005-02-15 09:14:00,87.601,87.622,87.587,87.592,303400003.0
2005-02-15 09:15:00,87.622,87.641,87.593,87.593,225199997.0
2005-02-15 09:16:00,87.628,87.628,87.597,87.615,152799998.0
2005-02-15 09:17:00,87.601,87.628,87.594,87.625,250500000.0
2005-02-15 09:18:00,87.604,87.64,87.604,87.613,279099998.0
2005-02-15 09:19:00,87.61,87.633,87.608,87.62,195500001.0
2005-02-15 09:20:00,87.65,87.65,87.616,87.63,282700002.0
2005-02-15 09:21:00,87.639,87.646,87.617,87.617,188600001.0
2005-02-15 09:22:00,87.644,87.666,87.629,87.651,240299999.0
2005-02-15 09:23:00,87.646,87.665,87.641,87.656,247399998.0
2005-02-15 09:24:00,87.651,87.664,87.626,87.632,218700000.0
2005-02-15 09:25:00,87.64,87.672,87.623,87.659,264900000.0
2005-02-15 09:26:00,87.666,87.679,87.644,87.646,203599999.0
2005-02-15 09:27:00,87.64,87.655,87.621,87.636,179500001.0
2005-02-15 09:28:00,87.632,87.639,87.611,87.618,277799999.0
2005-02-15 09:29:00,87.656,87.656,87.627,87.635,157500000.0
2005-02-15 09:30:00,87.624,87.64,87.608,87.64,109299999.0
2005-02-15 09:31:00,87.63,87.641,87.618,87.641,140700000.0
2005-02-15 09:32:00,87.634,87.64,87.617,87.627,209300000.0
2005-02-15 09:33:00,87.626,87.641,87.612,87.622,197100000.0
2005-02-15 09:34:00,87.626,87.632,87.607,87.611,195600000.0
2005-02-15 09:35:00,87.616,87.636,87.601,87.608,169999998.0
2005-02-15 09:36:00,87.603,87.63,87.595,87.629,165499999.0
2005-02-15 09:37:00,87.613,87.633,87.596,87.621,237499999.0
2005-02-15 09:38:00,87.636,87.679,87.626,87.662,344200001.0
2005-02-15 09:39:00,87.655,87.681,87.649,87.671,225799998.0
2005-02-15 09:40:00,87.648,87.68,87.648,87.671,255699999.0
2005-02-15 09:41:00,87.656,87.669,87.64,87.649,315099996.0
2005-02-15 09:42:00,87.655,87.679,87.629,87.666,212999997.0
2005-02-15 09:43:00,87.668,87.691,87.662,87.677,190999998.0
2005-02-15 09:44:00,87.692,87.693,87.67,87.672,198699996.0
2005-02-15 09:45:00,87.668,87.684,87.656,87.681,207399995.0
2005-02-15 09:46:00,87.678,87.679,87.646,87.646,189700001.0
2005-02-15 09:47:00,87.647,87.671,87.647,87.651,272100003.0
2005-02-15 09:48:00,87.682,87.682,87.655,87.658,322899999.0
2005-02-15 09:49:00,87.656,87.673,87.65,87.663,165599998.0
2005-02-15 09:50:00,87.637,87.666,87.623,87.666,246700001.0
2005-02-15 09:51:00,87.647,87.686,87.647,87.673,136599998.0
2005-02-15 09:52:00,87.672,87.689,87.65,87.67,291999999.0
2005-02-15 09:53:00,87.664,87.687,87.655,87.667,221899996.0
2005-02-15 09:54:00,87.666,87.668,87.643,87.643,191200001.0
2005-02-15 09:55:00,87.664,87.68,87.646,87.648,187700002.0
2005-02-15 09:56:00,87.678,87.68,87.654,87.666,282699997.0
2005-02-15 09:57:00,87.676,87.679,87.653,87.656,465200003.0
2005-02-15 09:58:00,87.655,87.679,87.646,87.654,236299998.0
2005-02-15 09:59:00,87.653,87.677,87.645,87.645,210899999.0
2005-02-15 10:00:00,87.643,87.663,87.642,87.661,124000002.0
2005-02-15 10:01:00,87.663,87.686,87.642,87.663,239499998.0
2005-02-15 10:02:00,87.671,87.694,87.663,87.665,234500003.0
2005-02-15 10:03:00,87.679,87.695,87.663,87.663,231700000.0
2005-02-15 10:04:00,87.644,87.671,87.644,87.654,297499997.0
2005-02-15 10:05:00,87.658,87.658,87.62,87.636,182699997.0
2005-02-15 10:06:00,87.647,87.67,87.645,87.665,192400002.0
2005-02-15 10:07:00,87.647,87.665,87.63,87.637,141099999.0
2005-02-15 10:08:00,87.624,87.656,87.624,87.642,216500003.0
2005-02-15 10:09:00,87.633,87.651,87.623,87.637,136200000.0
2005-02-15 10:10:00,87.628,87.664,87.611,87.658,220400000.0
2005-02-15 10:11:00,87.64,87.64,87.622,87.63,273299999.0
2005-02-15 10:12:00,87.638,87.646,87.607,87.607,259900000.0
2005-02-15 10:13:00,87.63,87.63,87.6,87.623,131999999.0
2005-02-15 10:14:00,87.633,87.665,87.618,87.634,219500002.0
2005-02-15 10:15:00,87.67,87.676,87.64,87.64,217000000.0
2005-02-15 10:16:00,87.639,87.673,87.622,87.657,300400001.0
2005-02-15 10:17:00,87.672,87.684,87.648,87.663,260599999.0
2005-02-15 10:18:00,87.671,87.689,87.656,87.671,223700001.0
2005-02-15 10:19:00,87.675,87.689,87.656,87.666,252899998.0
2005-02-15 10:20:00,87.681,87.696,87.659,87.69,204299999.0
2005-02-15 10:21:00,87.666,87.696,87.666,87.69,187700002.0
2005-02-15 10:22:00,87.674,87.704,87.674,87.679,323700003.0
2005-02-15 10:23:00,87.674,87.694,87.666,87.692,201100000.0
2005-02-15 10:24:00,87.69,87.69,87.664,87.674,185800000.0
2005-02-15 10:25:00,87.681,87.681,87.661,87.665,181099999.0
2005-02-15 10:26:00,87.679,87.696,87.668,87.696,215399997.0
2005-02-15 10:27:00,87.694,87.694,87.664,87.664,178900000.0
2005-02-15 10:28:00,87.658,87.686,87.655,87.669,192899999.0
2005-02-15 10:29:00,87.667,87.712,87.667,87.704,213999999.0
2005-02-15 10:30:00,87.685,87.713,87.676,87.71,163300000.0
2005-02-15 10:31:00,87.726,87.741,87.701,87.74,129200001.0
2005-02-15 10:32:00,87.743,87.762,87.724,87.724,241699998.0
2005-02-15 10:33:00,87.737,87.755,87.726,87.738,178200003.0
2005-02-15 10:34:00,87.74,87.763,87.73,87.742,293899993.0
2005-02-15 10:35:00,87.74,87.767,87.734,87.747,222499999.0
2005-02-15 10:36:00,87.757,87.785,87.752,87.772,343399997.0
2005-02-15 10:37:00,87.74,87.778,87.74,87.77,314499999.0
2005-02-15 10:38:00,87.768,87.771,87.745,87.745,357599994.0
2005-02-15 10:39:00,87.775,87.783,87.764,87.766,112300001.0
2005-02-15 10:40:00,87.77,87.782,87.743,87.763,160300003.0
2005-02-15 10:41:00,87.802,87.802,87.768,87.768,175399999.0
2005-02-15 10:42:00,87.773,87.802,87.77,87.792,230099997.0
2005-02-15 10:43:00,87.786,87.81,87.766,87.803,247499997.0
2005-02-15 10:44:00,87.795,87.805,87.77,87.77,184200000.0
2005-02-15 10:45:00,87.783,87.8,87.778,87.794,261900001.0
2005-02-15 10:46:00,87.79,87.811,87.78,87.795,147299998.0
2005-02-15 10:47:00,87.786,87.806,87.78,87.806,295099995.0
2005-02-15 10:48:00,87.791,87.791,87.755,87.759,172799998.0
2005-02-15 10:49:00,87.779,87.787,87.757,87.77,181699999.0
2005-02-15 10:50:00,87.786,87.786,87.756,87.775,296500000.0
2005-02-15 10:51:00,87.754,87.781,87.754,87.778,179500000.0
2005-02-15 10:52:00,87.752,87.789,87.752,87.778,150199998.0
2005-02-15 10:53:00,87.789,87.799,87.765,87.78,162299997.0
2005-02-15 10:54:00,87.775,87.8,87.738,87.788,249399998.0
2005-02-15 10:55:00,87.784,87.796,87.768,87.782,287400000.0
2005-02-15 10:56:00,87.78,87.8,87.765,87.796,229499997.0
2005-02-15 10:57:00,87.803,87.823,87.785,87.792,262399996.0
2005-02-15 10:58:00,87.794,87.807,87.775,87.791,324399996.0
2005-02-15 10:59:00,87.796,87.84,87.791,87.814,263800003.0
2005-02-15 11:00:00,87.841,87.865,87.826,87.844,315599996.0
2005-02-15 11:01:00,87.849,87.86,87.815,87.852,209299999.0
2005-02-15 11:02:00,87.857,87.863,87.83,87.83,321800003.0
2005-02-15 11:03:00,87.836,87.844,87.813,87.829,347699998.0
2005-02-15 11:04:00,87.816,87.824,87.797,87.804,295899998.0
2005-02-15 11:05:00,87.795,87.846,87.795,87.83,353099998.0
2005-02-15 11:06:00,87.832,87.833,87.793,87.797,277600001.0
2005-02-15 11:07:00,87.811,87.829,87.792,87.795,269900001.0
2005-02-15 11:08:00,87.812,87.814,87.783,87.783,223100000.0
2005-02-15 11:09:00,87.823,87.839,87.811,87.821,194600000.0
2005-02-15 11:10:00,87.834,87.864,87.831,87.848,242500001.0
2005-02-15 11:11:00,87.826,87.871,87.826,87.855,276400000.0
2005-02-15 11:12:00,87.854,87.857,87.833,87.84,320400002.0
2005-02-15 11:13:00,87.848,87.865,87.832,87.849,173899998.0
2005-02-15 11:14:00,87.864,87.877,87.844,87.862,339999997.0
2005-02-15 11:15:00,87.852,87.876,87.844,87.857,481700000.0
2005-02-15 11:16:00,87.862,87.888,87.851,87.885,258399997.0
2005-02-15 11:17:00,87.865,87.888,87.863,87.877,239099999.0
2005-02-15 11:18:00,87.852,87.872,87.839,87.861,225699999.0
2005-02-15 11:19:00,87.836,87.867,87.836,87.855,327500000.0
2005-02-15 11:20:00,87.83,87.855,87.821,87.855,321999995.0
2005-02-15 11:21:00,87.832,87.862,87.826,87.843,253200000.0
2005-02-15 11:22:00,87.845,87.864,87.837,87.855,211400001.0
2005-02-15 11:23:00,87.836,87.857,87.831,87.85,248200003.0
2005-02-15 11:24:00,87.839,87.861,87.837,87.848,237999996.0
2005-02-15 11:25:00,87.847,87.859,87.829,87.833,226099997.0
2005-02-15 11:26:00,87.865,87.865,87.827,87.83,289299998.0
2005-02-15 11:27:00,87.841,87.863,87.833,87.859,268200004.0
2005-02-15 11:28:00,87.864,87.864,87.833,87.853,234700000.0
2005-02-15 11:29:00,87.864,87.878,87.834,87.852,251400002.0
2005-02-15 11:30:00,87.847,87.849,87.822,87.835,308799999.0
2005-02-15 11:31:00,87.863,87.863,87.829,87.855,195900001.0
2005-02-15 11:32:00,87.849,87.856,87.825,87.825,301600004.0
2005-02-15 11:33:00,87.792,87.817,87.78,87.805,274499999.0
2005-02-15 11:34:00,87.807,87.81,87.784,87.795,250299998.0
2005-02-15 11:35:00,87.798,87.809,87.779,87.797,123000000.0
2005-02-15 11:36:00,87.802,87.802,87.766,87.766,216599999.0
2005-02-15 11:37:00,87.781,87.802,87.772,87.785,225700001.0
2005-02-15 11:38:00,87.772,87.789,87.753,87.766,216600000.0
2005-02-15 11:39:00,87.771,87.781,87.754,87.768,261700002.0
2005-02-15 11:40:00,87.789,87.795,87.766,87.78,291099995.0
2005-02-15 11:41:00,87.789,87.795,87.764,87.775,377199998.0
2005-02-15 11:42:00,87.803,87.803,87.78,87.78,183899999.0
2005-02-15 11:43:00,87.793,87.819,87.776,87.802,177799999.0
2005-02-15 11:44:00,87.805,87.838,87.805,87.837,293499998.0
2005-02-15 11:45:00,87.833,87.836,87.812,87.823,205400002.0
2005-02-15 11:46:00,87.82,87.844,87.805,87.833,350599994.0
2005-02-15 11:47:00,87.829,87.837,87.814,87.825,217000000.0
2005-02-15 11:48:00,87.834,87.848,87.82,87.828,277000000.0
2005-02-15 11:49:00,87.841,87.858,87.819,87.837,215099999.0
2005-02-15 11:50:00,87.828,87.848,87.815,87.847,194299998.0
2005-02-15 11:51:00,87.828,87.871,87.828,87.866,120000001.0
2005-02-15 11:52:00,87.872,87.885,87.86,87.875,255099997.0
2005-02-15 11:53:00,87.873,87.889,87.849,87.856,371200004.0
2005-02-15 11:54:00,87.857,87.864,87.818,87.818,155499997.0
2005-02-15 11:55:00,87.827,87.839,87.804,87.815,261100000.0
2005-02-15 11:56:00,87.827,87.85,87.802,87.832,83600000.0
2005-02-15 11:57:00,87.827,87.852,87.821,87.84,269300001.0
2005-02-15 11:58:00,87.814,87.846,87.814,87.843,242300002.0
2005-02-15 11:59:00,87.824,87.856,87.821,87.835,381500005.0
2005-02-15 12:00:00,87.832,87.861,87.822,87.849,271000002.0
2005-02-15 12:01:00,87.823,87.846,87.804,87.824,169500000.0
2005-02-15 12:02:00,87.829,87.834,87.794,87.819,166300000.0
2005-02-15 12:03:00,87.81,87.852,87.809,87.85,191100001.0
2005-02-15 12:04:00,87.827,87.845,87.818,87.837,325599997.0
2005-02-15 12:05:00,87.808,87.831,87.802,87.813,130500003.0
2005-02-15 12:06:00,87.832,87.834,87.802,87.819,274300000.0
2005-02-15 12:07:00,87.819,87.827,87.802,87.807,481200002.0
2005-02-15 12:08:00,87.809,87.834,87.808,87.823,172399998.0
2005-02-15 12:09:00,87.813,87.857,87.802,87.802,190700000.0
2005-02-15 12:10:00,87.817,87.83,87.788,87.789,256699998.0
2005-02-15 12:11:00,87.796,87.82,87.786,87.812,316600002.0
2005-02-15 12:12:00,87.812,87.819,87.776,87.776,297600004.0
2005-02-15 12:13:00,87.791,87.812,87.776,87.794,279199999.0
2005-02-15 12:14:00,87.775,87.8,87.745,87.755,294600001.0
2005-02-15 12:15:00,87.748,87.761,87.723,87.749,263299997.0
2005-02-15 12:16:00,87.727,87.751,87.721,87.736,217700002.0
2005-02-15 12:17:00,87.743,87.76,87.725,87.725,216599997.0
2005-02-15 12:18:00,87.731,87.763,87.719,87.735,99099999.0
2005-02-15 12:19:00,87.722,87.752,87.718,87.718,371300001.0
2005-02-15 12:20:00,87.73,87.761,87.72,87.748,264899997.0
2005-02-15 12:21:00,87.745,87.75,87.718,87.718,249599999.0
2005-02-15 12:22:00,87.729,87.747,87.706,87.724,122200001.0
2005-02-15 12:23:00,87.743,87.765,87.728,87.741,123400001.0
2005-02-15 12:24:00,87.741,87.763,87.739,87.759,176400001.0
2005-02-15 12:25:00,87.754,87.754,87.728,87.728,231999998.0
2005-02-15 12:26:00,87.761,87.761,87.738,87.749,257500000.0
2005-02-15 12:27:00,87.758,87.774,87.746,87.749,266600000.0
2005-02-15 12:28:00,87.763,87.785,87.76,87.777,212299996.0
2005-02-15 12:29:00,87.769,87.784,87.76,87.78,329499997.0
2005-02-15 12:30:00,87.773,87.785,87.743,87.743,164499999.0
2005-02-15 12:31:00,87.792,87.792,87.748,87.763,183399998.0
2005-02-15 12:32:00,87.749,87.795,87.738,87.777,326900000.0
2005-02-15 12:33:00,87.755,87.77,87.744,87.764,252299998.0
2005-02-15 12:34:00,87.75,87.75,87.72,87.731,160900002.0
2005-02-15 12:35:00,87.708,87.725,87.697,87.717,101800000.0
2005-02-15 12:36:00,87.696,87.723,87.688,87.706,285900002.0
2005-02-15 12:37:00,87.714,87.741,87.708,87.734,206899999.0
2005-02-15 12:38:00,87.752,87.752,87.724,87.734,268199998.0
2005-02-15 12:39:00,87.725,87.748,87.719,87.73,294899998.0
2005-02-15 12:40:00,87.747,87.749,87.71,87.71,161399997.0
2005-02-15 12:41:00,87.721,87.741,87.704,87.705,279899999.0
2005-02-15 12:42:00,87.719,87.733,87.7,87.714,345299991.0
2005-02-15 12:43:00,87.728,87.737,87.712,87.716,285100004.0
2005-02-15 12:44:00,87.722,87.733,87.702,87.72,204899999.0
2005-02-15 12:45:00,87.685,87.747,87.685,87.747,267400001.0
2005-02-15 12:46:00,87.744,87.747,87.714,87.734,273599998.0
2005-02-15 12:47:00,87.719,87.744,87.706,87.725,215099995.0
2005-02-15 12:48:00,87.708,87.727,87.684,87.685,325899999.0
2005-02-15 12:49:00,87.67,87.698,87.669,87.696,213899998.0
2005-02-15 12:50:00,87.668,87.696,87.659,87.678,376099998.0
2005-02-15 12:51:00,87.681,87.724,87.671,87.707,157399999.0
2005-02-15 12:52:00,87.702,87.716,87.696,87.713,282399999.0
2005-02-15 12:53:00,87.698,87.717,87.638,87.638,220600003.0
2005-02-15 12:54:00,87.69,87.693,87.643,87.647,212500000.0
2005-02-15 12:55:00,87.616,87.666,87.616,87.655,221100000.0
2005-02-15 12:56:00,87.656,87.67,87.634,87.667,337999995.0
2005-02-15 12:57:00,87.662,87.69,87.647,87.647,296999999.0
2005-02-15 12:58:00,87.649,87.677,87.649,87.677,280300002.0
2005-02-15 12:59:00,87.668,87.695,87.651,87.672,189699997.0
2005-02-15 13:00:00,87.683,87.703,87.661,87.67,265799997.0
2005-02-15 13:01:00,87.676,87.685,87.653,87.662,171600000.0
2005-02-15 13:02:00,87.69,87.703,87.674,87.675,345100001.0
2005-02-15 13:03:00,87.671,87.689,87.665,87.67,318999999.0
2005-02-15 13:04:00,87.663,87.689,87.662,87.682,302400002.0
2005-02-15 13:05:00,87.666,87.686,87.659,87.663,266200001.0
2005-02-15 13:06:00,87.683,87.695,87.662,87.666,225999998.0
2005-02-15 13:07:00,87.651,87.687,87.649,87.668,280800001.0
2005-02-15 13:08:00,87.66,87.688,87.66,87.674,113800000.0
2005-02-15 13:09:00,87.66,87.697,87.658,87.697,138400001.0
2005-02-15 13:10:00,87.691,87.7,87.674,87.68,234699997.0
2005-02-15 13:11:00,87.691,87.7,87.675,87.699,240300001.0
2005-02-15 13:12:00,87.696,87.725,87.696,87.704,304199999.0
2005-02-15 13:13:00,87.703,87.712,87.689,87.695,200099999.0
2005-02-15 13:14:00,87.695,87.729,87.695,87.715,212399999.0
2005-02-15 13:15:00,87.709,87.732,87.691,87.71,224999999.0
2005-02-15 13:16:00,87.741,87.743,87.716,87.723,170299999.0
2005-02-15 13:17:00,87.719,87.73,87.684,87.71,201299998.0
2005-02-15 13:18:00,87.709,87.732,87.7,87.728,210399996.0
2005-02-15 13:19:00,87.704,87.73,87.7,87.73,253800000.0
2005-02-15 13:20:00,87.717,87.75,87.717,87.728,210099997.0
2005-02-15 13:21:00,87.725,87.76,87.725,87.747,253999999.0
2005-02-15 13:22:00,87.757,87.77,87.739,87.752,397900002.0
2005-02-15 13:23:00,87.754,87.771,87.753,87.77,179899997.0
2005-02-15 13:24:00,87.754,87.769,87.742,87.765,223800000.0
2005-02-15 13:25:00,87.768,87.77,87.746,87.749,238099999.0
2005-02-15 13:26:00,87.77,87.776,87.742,87.762,200600000.0
2005-02-15 13:27:00,87.78,87.78,87.728,87.728,133999999.0
2005-02-15 13:28:00,87.751,87.771,87.732,87.732,114099999.0
2005-02-15 13:29:00,87.748,87.758,87.722,87.744,211999998.0
2005-02-15 13:30:00,87.738,87.746,87.71,87.721,262700005.0
2005-02-15 13:31:00,87.744,87.756,87.725,87.743,222100002.0
2005-02-15 13:32:00,87.73,87.759,87.73,87.742,128499998.0
2005-02-15 13:33:00,87.741,87.766,87.733,87.752,168299996.0
2005-02-15 13:34:00,87.749,87.749,87.717,87.726,221400004.0
2005-02-15 13:35:00,87.719,87.741,87.715,87.741,261799998.0
2005-02-15 13:36:00,87.72,87.746,87.711,87.746,191999996.0
2005-02-15 13:37:00,87.759,87.763,87.723,87.723,263299996.0
2005-02-15 13:38:00,87.755,87.755,87.716,87.716,312699997.0
2005-02-15 13:39:00,87.748,87.755,87.721,87.741,150400001.0
2005-02-15 13:40:00,87.764,87.787,87.756,87.787,222700001.0
2005-02-15 13:41:00,87.771,87.771,87.739,87.751,358299998.0
2005-02-15 13:42:00,87.766,87.776,87.741,87.743,257299998.0
2005-02-15 13:43:00,87.755,87.762,87.735,87.741,227200001.0
2005-02-15 13:44:00,87.747,87.762,87.735,87.753,162899999.0
2005-02-15 13:45:00,87.755,87.768,87.737,87.74,236300001.0
2005-02-15 13:46:00,87.768,87.775,87.752,87.765,261000002.0
2005-02-15 13:47:00,87.752,87.785,87.734,87.774,276899995.0
2005-02-15 13:48:00,87.784,87.784,87.743,87.743,137199998.0
2005-02-15 13:49:00,87.768,87.785,87.754,87.765,204800000.0
2005-02-15 13:50:00,87.765,87.777,87.742,87.764,332599998.0
2005-02-15 13:51:00,87.771,87.786,87.759,87.777,172499999.0
2005-02-15 13:52:00,87.79,87.819,87.761,87.774,258299999.0
2005-02-15 13:53:00,87.767,87.79,87.754,87.759,401599999.0
2005-02-15 13:54:00,87.78,87.797,87.767,87.768,272899999.0
2005-02-15 13:55:00,87.772,87.783,87.738,87.738,251699995.0
2005-02-15 13:56:00,87.772,87.793,87.771,87.784,193899999.0
2005-02-15 13:57:00,87.774,87.788,87.75,87.763,288200000.0
2005-02-15 13:58:00,87.768,87.795,87.762,87.775,230600002.0
2005-02-15 13:59:00,87.769,87.782,87.756,87.769,142600001.0
2005-02-15 14:00:00,87.781,87.785,87.745,87.763,364699998.0
2005-02-15 14:01:00,87.763,87.783,87.751,87.758,282799997.0
2005-02-15 14:02:00,87.727,87.768,87.719,87.756,144000000.0
2005-02-15 14:03:00,87.765,87.783,87.755,87.782,241199998.0
2005-02-15 14:04:00,87.789,87.822,87.784,87.803,392100007.0
2005-02-15 14:05:00,87.795,87.805,87.766,87.766,150399999.0
2005-02-15 14:06:00,87.775,87.802,87.759,87.782,265000004.0
2005-02-15 14:07:00,87.797,87.799,87.771,87.772,163400002.0
2005-02-15 14:08:00,87.795,87.798,87.769,87.778,311900001.0
2005-02-15 14:09:00,87.786,87.795,87.766,87.795,313300004.0
2005-02-15 14:10:00,87.779,87.799,87.76,87.797,210399999.0
2005-02-15 14:11:00,87.806,87.81,87.776,87.776,138599997.0
2005-02-15 14:12:00,87.795,87.808,87.779,87.797,209999998.0
2005-02-15 14:13:00,87.783,87.802,87.77,87.79,254300000.0
2005-02-15 14:14:00,87.795,87.801,87.769,87.8,163499999.0
2005-02-15 14:15:00,87.752,87.778,87.75,87.76,203199997.0
2005-02-15 14:16:00,87.766,87.783,87.747,87.762,197499999.0
2005-02-15 14:17:00,87.791,87.791,87.759,87.772,246399999.0
2005-02-15 14:18:00,87.795,87.795,87.742,87.753,313499999.0
2005-02-15 14:19:00,87.793,87.805,87.778,87.793,345800005.0
2005-02-15 14:20:00,87.784,87.798,87.752,87.777,321500005.0
2005-02-15 14:21:00,87.785,87.801,87.776,87.779,242000001.0
2005-02-15 14:22:00,87.766,87.785,87.75,87.779,204100000.0
2005-02-15 14:23:00,87.765,87.772,87.736,87.747,255399998.0
2005-02-15 14:24:00,87.772,87.772,87.736,87.745,244200001.0
2005-02-15 14:25:00,87.767,87.775,87.743,87.752,248799997.0
2005-02-15 14:26:00,87.764,87.781,87.747,87.75,157500001.0
2005-02-15 14:27:00,87.753,87.79,87.75,87.79,188000003.0
2005-02-15 14:28:00,87.769,87.792,87.75,87.755,214999998.0
2005-02-15 14:29:00,87.788,87.803,87.754,87.786,261300004.0
2005-02-15 14:30:00,87.766,87.779,87.738,87.775,260300003.0
2005-02-15 14:31:00,87.767,87.795,87.728,87.767,369700005.0
2005-02-15 14:32:00,87.782,87.793,87.764,87.773,125599998.0
2005-02-15 14:33:00,87.786,87.795,87.765,87.778,279700004.0
2005-02-15 14:34:00,87.772,87.798,87.754,87.782,160099999.0
2005-02-15 14:35:00,87.793,87.816,87.783,87.807,227000001.0
2005-02-15 14:36:00,87.784,87.825,87.784,87.816,252399998.0
2005-02-15 14:37:00,87.814,87.834,87.807,87.808,373099999.0
2005-02-15 14:38:00,87.827,87.827,87.796,87.809,158499998.0
2005-02-15 14:39:00,87.793,87.81,87.783,87.805,296199993.0
2005-02-15 14:40:00,87.806,87.813,87.783,87.795,153100000.0
2005-02-15 14:41:00,87.792,87.807,87.779,87.789,169700000.0
2005-02-15 14:42:00,87.824,87.827,87.799,87.801,292999996.0
2005-02-15 14:43:00,87.794,87.815,87.771,87.815,166300000.0
2005-02-15 14:44:00,87.797,87.83,87.78,87.818,211300000.0
2005-02-15 14:45:00,87.791,87.843,87.787,87.843,302600001.0
2005-02-15 14:46:00,87.844,87.855,87.815,87.815,181399996.0
2005-02-15 14:47:00,87.826,87.842,87.807,87.815,375699997.0
2005-02-15 14:48:00,87.818,87.832,87.804,87.804,193800002.0
2005-02-15 14:49:00,87.814,87.851,87.814,87.834,168900001.0
2005-02-15 14:50:00,87.822,87.843,87.802,87.81,409699996.0
2005-02-15 14:51:00,87.83,87.841,87.796,87.813,165200000.0
2005-02-15 14:52:00,87.808,87.82,87.787,87.804,258200000.0
2005-02-15 14:53:00,87.778,87.811,87.764,87.783,133000000.0
2005-02-15 14:54:00,87.799,87.819,87.784,87.792,251799998.0
2005-02-15 14:55:00,87.806,87.824,87.794,87.811,306799999.0
2005-02-15 14:56:00,87.795,87.819,87.779,87.798,246299997.0
2005-02-15 14:57:00,87.817,87.818,87.777,87.777,374199991.0
2005-02-15 14:58:00,87.803,87.824,87.793,87.803,155499997.0
2005-02-15 14:59:00,87.777,87.801,87.754,87.776,135400002.0
2005-02-15 15:00:00,87.818,87.818,87.788,87.79,250199994.0
2005-02-15 15:01:00,87.813,87.845,87.806,87.809,200100000.0
2005-02-15 15:02:00,87.786,87.806,87.779,87.797,309300002.0
2005-02-15 15:03:00,87.785,87.807,87.781,87.787,168899999.0
2005-02-15 15:04:00,87.801,87.815,87.785,87.803,253499998.0
2005-02-15 15:05:00,87.804,87.842,87.802,87.842,221899997.0
2005-02-15 15:06:00,87.849,87.862,87.823,87.831,204200001.0
2005-02-15 15:07:00,87.83,87.859,87.83,87.859,238400002.0
2005-02-15 15:08:00,87.86,87.874,87.819,87.857,202199999.0
2005-02-15 15:09:00,87.866,87.866,87.834,87.846,285700001.0
2005-02-15 15:10:00,87.832,87.861,87.832,87.839,184300000.0
2005-02-15 15:11:00,87.849,87.89,87.842,87.856,284900003.0
2005-02-15 15:12:00,87.885,87.905,87.86,87.888,220500000.0
2005-02-15 15:13:00,87.926,87.95,87.904,87.935,174799998.0
2005-02-15 15:14:00,87.926,87.956,87.925,87.952,265699997.0
2005-02-15 15:15:00,87.926,87.965,87.918,87.965,248400000.0
2005-02-15 15:16:00,87.96,87.962,87.936,87.937,225799997.0
2005-02-15 15:17:00,87.948,87.948,87.909,87.927,190999998.0
2005-02-15 15:18:00,87.926,87.937,87.902,87.917,456900001.0
2005-02-15 15:19:00,87.927,87.93,87.876,87.876,305599997.0
2005-02-15 15:20:00,87.915,87.936,87.89,87.91,230100000.0
2005-02-15 15:21:00,87.903,87.92,87.879,87.903,182200001.0
2005-02-15 15:22:00,87.905,87.927,87.868,87.91,203799996.0
2005-02-15 15:23:00,87.935,87.994,87.935,87.984,382199997.0
2005-02-15 15:24:00,87.978,87.993,87.94,87.95,216999997.0
2005-02-15 15:25:00,87.955,87.976,87.944,87.956,139200002.0
2005-02-15 15:26:00,87.965,87.991,87.955,87.972,148500001.0
2005-02-15 15:27:00,87.972,88.011,87.963,87.974,231299996.0
2005-02-15 15:28:00,87.962,87.975,87.934,87.944,169599999.0
2005-02-15 15:29:00,87.922,87.954,87.922,87.951,203800003.0
2005-02-15 15:30:00,87.937,87.985,87.932,87.985,172499997.0
2005-02-15 15:31:00,87.975,88.013,87.975,87.982,270300001.0
2005-02-15 15:32:00,87.991,88.039,87.979,87.993,372199999.0
2005-02-15 15:33:00,88.008,88.012,87.988,88.001,380099999.0
2005-02-15 15:34:00,88.004,88.026,87.978,88.026,282800001.0
2005-02-15 15:35:00,88.032,88.052,88.024,88.037,170300000.0
2005-02-15 15:36:00,88.041,88.052,88.002,88.002,157700000.0
2005-02-15 15:37:00,88.009,88.009,87.961,87.961,174700000.0
2005-02-15 15:38:00,87.983,87.996,87.959,87.994,378399995.0
2005-02-15 15:39:00,88.023,88.023,87.982,87.982,265599997.0
2005-02-15 15:40:00,87.985,88.01,87.977,87.987,224099998.0
2005-02-15 15:41:00,88.005,88.035,88.005,88.028,152200001.0
2005-02-15 15:42:00,88.041,88.046,88.016,88.023,291799999.0
2005-02-15 15:43:00,88.035,88.049,88.02,88.029,271400000.0
2005-02-15 15:44:00,88.041,88.059,88.021,88.034,392699999.0
2005-02-15 15:45:00,88.049,88.052,88.027,88.028,247199999.0
2005-02-15 15:46:00,88.011,88.033,87.991,87.996,101699998.0
2005-02-15 15:47:00,87.974,88.011,87.974,88.0,176400002.0
2005-02-15 15:48:00,87.992,88.01,87.981,87.984,226599999.0
2005-02-15 15:49:00,88.02,88.042,88.005,88.023,152999999.0
2005-02-15 15:50:00,88.052,88.074,88.044,88.053,249800000.0
2005-02-15 15:51:00,88.066,88.069,88.046,88.046,312799997.0
2005-02-15 15:52:00,88.074,88.074,88.042,88.048,373700004.0
2005-02-15 15:53:00,88.058,88.058,88.016,88.023,223599999.0
2005-02-15 15:54:00,88.029,88.029,87.979,87.979,58100000.0
2005-02-15 15:55:00,88.032,88.032,88.001,88.004,172499998.0
2005-02-15 15:56:00,87.995,88.017,87.977,88.007,177000000.0
2005-02-15 15:57:00,88.013,88.029,87.995,88.002,181399995.0
2005-02-15 15:58:00,88.002,88.002,87.968,87.988,216600000.0
2005-02-15 15:59:00,87.994,88.007,87.96,88.007,162999997.0
2005-02-15 16:00:00,87.972,88.015,87.966,87.975,275500000.0
2005-02-15 16:01:00,87.953,87.973,87.909,87.911,166100000.0
2005-02-15 16:02:00,87.891,87.91,87.873,87.89,264900000.0
2005-02-15 16:03:00,87.87,87.883,87.857,87.862,227499995.0
2005-02-15 16:04:00,87.883,87.888,87.855,87.858,205900002.0
2005-02-15 16:05:00,87.905,87.942,87.883,87.888,142599998.0
2005-02-15 16:06:00,87.884,87.904,87.878,87.895,214300003.0
2005-02-15 16:07:00,87.878,87.906,87.876,87.892,367500002.0
2005-02-15 16:08:00,87.883,87.904,87.876,87.904,200199998.0
2005-02-15 16:09:00,87.89,87.936,87.878,87.911,94300000.0
2005-02-15 16:10:00,87.961,87.984,87.94,87.949,347600000.0
2005-02-15 16:11:00,87.941,87.941,87.896,87.91,220600003.0
2005-02-15 16:12:00,87.905,87.928,87.902,87.922,290000001.0
2005-02-15 16:13:00,87.915,87.928,87.88,87.915,304299997.0
2005-02-15 16:14:00,87.904,87.915,87.882,87.898,122299998.0
2005-02-15 16:15:00,87.9,87.914,87.889,87.9,338999999.0
2005-02-15 16:16:00,87.896,87.901,87.853,87.853,229300001.0
2005-02-15 16:17:00,87.868,87.889,87.837,87.837,249199995.0
2005-02-15 16:18:00,87.874,87.902,87.865,87.891,239399997.0
2005-02-15 16:19:00,87.895,87.909,87.887,87.891,169200001.0
2005-02-15 16:20:00,87.901,87.935,87.899,87.935,319500000.0
2005-02-15 16:21:00,87.922,87.945,87.915,87.945,244999999.0
2005-02-15 16:22:00,87.944,87.95,87.912,87.912,232000000.0
2005-02-15 16:23:00,87.898,87.915,87.874,87.878,308399996.0
2005-02-15 16:24:00,87.87,87.892,87.862,87.882,224899999.0
2005-02-15 16:25:00,87.866,87.866,87.816,87.821,216100001.0
2005-02-15 16:26:00,87.844,87.862,87.828,87.846,326599998.0
2005-02-15 16:27:00,87.842,87.861,87.803,87.803,213100001.0
2005-02-15 16:28:00,87.829,87.834,87.803,87.803,224600000.0
2005-02-15 16:29:00,87.792,87.839,87.792,87.828,236300001.0
2005-02-15 16:30:00,87.845,87.855,87.809,87.809,114499999.0
2005-02-15 16:31:00,87.816,87.83,87.795,87.811,180399999.0
2005-02-15 16:32:00,87.834,87.843,87.802,87.843,203199998.0
2005-02-15 16:33:00,87.835,87.862,87.833,87.86,349300002.0
2005-02-15 16:34:00,87.856,87.856,87.812,87.812,145800002.0
2005-02-15 16:35:00,87.846,87.852,87.819,87.832,279000000.0
2005-02-15 16:36:00,87.818,87.843,87.809,87.825,267700002.0
2005-02-15 16:37:00,87.832,87.833,87.804,87.808,311399999.0
2005-02-15 16:38:00,87.808,87.834,87.79,87.828,170800000.0
2005-02-15 16:39:00,87.838,87.851,87.822,87.833,253100003.0
2005-02-15 16:40:00,87.823,87.832,87.813,87.817,189699998.0
2005-02-15 16:41:00,87.819,87.83,87.799,87.799,303200000.0
2005-02-15 16:42:00,87.81,87.856,87.81,87.844,258800001.0
2005-02-15 16:43:00,87.815,87.829,87.798,87.814,324000000.0
2005-02-15 16:44:00,87.818,87.832,87.793,87.813,217700001.0
2005-02-15 16:45:00,87.794,87.829,87.792,87.796,307900001.0
2005-02-15 16:46:00,87.821,87.855,87.821,87.855,128200000.0
2005-02-15 16:47:00,87.865,87.884,87.847,87.847,305600002.0
2005-02-15 16:48:00,87.847,87.874,87.843,87.853,185200001.0
2005-02-15 16:49:00,87.834,87.844,87.815,87.82,217899999.0
2005-02-15 16:50:00,87.828,87.841,87.812,87.832,204199999.0
2005-02-15 16:51:00,87.818,87.818,87.792,87.802,235999996.0
2005-02-15 16:52:00,87.795,87.815,87.775,87.796,255199999.0
2005-02-15 16:53:00,87.801,87.816,87.776,87.789,151799999.0
2005-02-15 16:54:00,87.782,87.804,87.762,87.798,217699997.0
2005-02-15 16:55:00,87.783,87.808,87.767,87.785,188399999.0
2005-02-15 16:56:00,87.773,87.791,87.746,87.766,287799998.0
2005-02-15 16:57:00,87.761,87.784,87.759,87.763,209199999.0
2005-02-15 16:58:00,87.746,87.774,87.741,87.752,370999996.0
2005-02-15 16:59:00,87.745,87.8,87.745,87.792,149100004.0
2005-02-15 17:00:00,87.781,87.786,87.751,87.751,115299999.0
2005-02-15 17:01:00,87.767,87.784,87.749,87.774,219199998.0
2005-02-15 17:02:00,87.761,87.783,87.753,87.781,193500002.0
2005-02-15 17:03:00,87.775,87.775,87.742,87.742,290100000.0
2005-02-15 17:04:00,87.751,87.765,87.735,87.751,139799999.0
2005-02-15 17:05:00,87.766,87.793,87.764,87.777,312300002.0
2005-02-15 17:06:00,87.78,87.785,87.758,87.774,291599994.0
2005-02-15 17:07:00,87.782,87.782,87.756,87.756,140699999.0
2005-02-15 17:08:00,87.761,87.782,87.753,87.779,410499997.0
2005-02-15 17:09:00,87.75,87.771,87.744,87.771,176599998.0
2005-02-15 17:10:00,87.756,87.759,87.733,87.74,170600000.0
2005-02-15 17:11:00,87.731,87.745,87.714,87.735,155299998.0
2005-02-15 17:12:00,87.741,87.741,87.67,87.684,204399996.0
2005-02-15 17:13:00,87.68,87.687,87.654,87.666,210700001.0
2005-02-15 17:14:00,87.651,87.697,87.651,87.697,393099998.0
2005-02-15 17:15:00,87.683,87.709,87.668,87.688,161599997.0
2005-02-15 17:16:00,87.71,87.736,87.698,87.732,147600000.0
2005-02-15 17:17:00,87.71,87.739,87.704,87.739,259700006.0
2005-02-15 17:18:00,87.726,87.752,87.726,87.752,245000002.0
2005-02-15 17:19:00,87.742,87.756,87.727,87.728,443700000.0
2005-02-15 17:20:00,87.738,87.77,87.738,87.77,187499999.0
2005-02-15 17:21:00,87.758,87.773,87.736,87.755,106500000.0
2005-02-15 17:22:00,87.761,87.787,87.753,87.781,220300001.0
2005-02-15 17:23:00,87.776,87.811,87.776,87.802,176399999.0
2005-02-15 17:24:00,87.81,87.81,87.781,87.793,261500002.0
2005-02-15 17:25:00,87.772,87.798,87.771,87.798,323800000.0
2005-02-15 17:26:00,87.8,87.82,87.792,87.792,242999996.0
2005-02-15 17:27:00,87.802,87.802,87.764,87.764,236500004.0
2005-02-15 17:28:00,87.774,87.793,87.766,87.793,113100000.0
2005-02-15 17:29:00,87.793,87.811,87.772,87.795,224099998.0
2005-02-15 17:30:00,87.795,87.799,87.772,87.772,173300000.0
2005-02-15 17:31:00,87.769,87.793,87.751,87.762,129100000.0
2005-02-15 17:32:00,87.763,87.786,87.75,87.786,415600004.0
2005-02-15 17:33:00,87.743,87.758,87.723,87.748,284900001.0
2005-02-15 17:34:00,87.76,87.777,87.74,87.74,245599994.0
2005-02-15 17:35:00,87.738,87.756,87.735,87.753,280699999.0
2005-02-15 17:36:00,87.743,87.755,87.719,87.734,263500001.0
2005-02-15 17:37:00,87.727,87.75,87.717,87.729,265299996.0
2005-02-15 17:38:00,87.739,87.753,87.714,87.722,102000001.0
2005-02-15 17:39:00,87.725,87.744,87.707,87.73,260799998.0
2005-02-15 17:40:00,87.732,87.74,87.713,87.724,257200000.0
2005-02-15 17:41:00,87.701,87.728,87.694,87.694,194499998.0
2005-02-15 17:42:00,87.688,87.705,87.675,87.688,247800000.0
2005-02-15 17:43:00,87.691,87.712,87.675,87.698,288800000.0
2005-02-15 17:44:00,87.691,87.696,87.673,87.678,279300001.0
2005-02-15 17:45:00,87.693,87.693,87.66,87.666,229700000.0
2005-02-15 17:46:00,87.668,87.685,87.65,87.669,160300002.0
2005-02-15 17:47:00,87.678,87.689,87.664,87.665,329099998.0
2005-02-15 17:48:00,87.663,87.708,87.663,87.665,293900002.0
2005-02-15 17:49:00,87.639,87.684,87.638,87.654,238599995.0
2005-02-15 17:50:00,87.64,87.657,87.629,87.642,243100000.0
2005-02-15 17:51:00,87.646,87.646,87.615,87.62,176400000.0
2005-02-15 17:52:00,87.633,87.647,87.622,87.632,180400001.0
2005-02-15 17:53:00,87.629,87.667,87.619,87.654,367899999.0
2005-02-15 17:54:00,87.65,87.658,87.619,87.624,188299999.0
2005-02-15 17:55:00,87.621,87.621,87.579,87.581,178699999.0
2005-02-15 17:56:00,87.613,87.62,87.587,87.587,203199998.0
2005-02-15 17:57:00,87.572,87.6,87.544,87.558,216900000.0
2005-02-15 17:58:00,87.536,87.569,87.525,87.535,221699999.0
2005-02-15 17:59:00,87.518,87.538,87.511,87.525,142699999.0
2005-02-15 18:00:00,87.527,87.53,87.501,87.523,268800002.0
2005-02-15 18:01:00,87.506,87.55,87.506,87.535,2107299998.0
2005-02-15 18:02:00,87.5,87.5,87.5,87.5,2116999982.0
2005-02-15 18:03:00,87.51,87.52,87.51,87.52,2116999982.0
2005-02-15 18:04:00,87.52,87.52,87.52,87.52,2116999982.0
2005-02-15 18:05:00,87.51,87.51,87.51,87.51,2116999982.0
2005-02-15 18:06:00,87.52,87.52,87.52,87.52,2116999982.0
2005-02-15 18:07:00,87.51,87.51,87.51,87.51,2116999982.0
2005-02-15 18:08:00,87.5,87.5,87.5,87.5,2116999982.0
2005-02-15 18:09:00,87.538,87.577,87.538,87.552,2116999982.0
2005-02-15 18:10:00,87.557,87.567,87.523,87.536,1840400001.0
2005-02-15 18:11:00,87.527,87.571,87.527,87.554,934999992.0
2005-02-15 18:12:00,87.558,87.588,87.548,87.561,903100001.0
2005-02-15 18:13:00,87.563,87.592,87.551,87.588,1788399997.0
2005-02-15 18:14:00,87.52,87.52,87.51,87.51,1148399999.0
2005-02-15 18:15:00,87.52,87.52,87.52,87.52,1148399999.0
2005-02-15 18:16:00,87.55,87.55,87.55,87.55,1148399999.0
2005-02-15 18:17:00,87.478,87.506,87.474,87.505,1148399999.0
2005-02-15 18:18:00,87.507,87.529,87.492,87.505,1113099998.0
2005-02-15 18:19:00,87.512,87.538,87.505,87.538,2088299989.0
2005-02-15 18:20:00,87.487,87.513,87.46,87.471,2049700003.0
2005-02-15 18:21:00,87.474,87.495,87.445,87.467,1793299995.0
2005-02-15 18:22:00,87.471,87.501,87.462,87.493,1278199992.0
2005-02-15 18:23:00,87.54,87.54,87.54,87.54,2028399992.0
2005-02-15 18:24:00,87.55,87.55,87.55,87.55,2028399992.0
2005-02-15 18:25:00,87.531,87.551,87.508,87.516,2028399992.0
2005-02-15 18:26:00,87.527,87.534,87.495,87.504,1926099993.0
2005-02-15 18:27:00,87.507,87.553,87.507,87.538,1135799998.0
2005-02-15 18:28:00,87.535,87.545,87.503,87.517,1758299997.0
2005-02-15 18:29:00,87.532,87.549,87.508,87.522,1100999995.0
2005-02-15 18:30:00,87.529,87.552,87.519,87.532,798600003.0
2005-02-15 18:31:00,87.508,87.533,87.507,87.528,1352999989.0
2005-02-15 18:32:00,87.523,87.53,87.502,87.508,1977699975.0
2005-02-15 18:33:00,87.53,87.53,87.53,87.53,1775000011.0
2005-02-15 18:34:00,87.535,87.546,87.507,87.523,1775000011.0
2005-02-15 18:35:00,87.527,87.544,87.502,87.53,1664300003.0
2005-02-15 18:36:00,87.521,87.561,87.52,87.536,731000000.0
2005-02-15 18:37:00,87.525,87.544,87.502,87.524,1160599999.0
2005-02-15 18:38:00,87.53,87.535,87.496,87.527,728899992.0
2005-02-15 18:39:00,87.521,87.534,87.498,87.504,755100001.0
2005-02-15 18:40:00,87.507,87.535,87.499,87.515,1656599999.0
2005-02-15 18:41:00,87.507,87.531,87.498,87.522,675900000.0
2005-02-15 18:42:00,87.516,87.553,87.516,87.541,1389999990.0
2005-02-15 18:43:00,87.529,87.554,87.514,87.527,556699998.0
2005-02-15 18:44:00,87.55,87.55,87.497,87.497,949800006.0
2005-02-15 18:45:00,87.485,87.521,87.483,87.502,654399999.0
2005-02-15 18:46:00,87.494,87.522,87.483,87.512,576699996.0
2005-02-15 18:47:00,87.497,87.518,87.485,87.5,222599998.0
2005-02-15 18:48:00,87.505,87.524,87.477,87.494,460399998.0
2005-02-15 18:49:00,87.482,87.508,87.465,87.494,712599992.0
2005-02-15 18:50:00,87.485,87.528,87.485,87.516,928999989.0
2005-02-15 18:51:00,87.506,87.522,87.481,87.484,883299994.0
2005-02-15 18:52:00,87.498,87.504,87.465,87.471,1324799991.0
2005-02-15 18:53:00,87.5,87.522,87.482,87.491,1588000005.0
2005-02-15 18:54:00,87.474,87.495,87.447,87.46,1295099999.0
2005-02-15 18:55:00,87.434,87.472,87.434,87.462,2061399985.0
2005-02-15 18:56:00,87.499,87.503,87.471,87.482,361299996.0
2005-02-15 18:57:00,87.492,87.494,87.459,87.469,524099991.0
2005-02-15 18:58:00,87.484,87.5,87.47,87.49,995699999.0
2005-02-15 18:59:00,87.476,87.488,87.449,87.46,1361000005.0
2005-02-15 19:00:00,87.479,87.484,87.444,87.444,316599998.0
2005-02-15 19:01:00,87.443,87.459,87.424,87.456,483799997.0
2005-02-15 19:02:00,87.456,87.486,87.456,87.472,250099996.0
2005-02-15 19:03:00,87.483,87.525,87.483,87.507,429600000.0
2005-02-15 19:04:00,87.505,87.512,87.484,87.491,613700001.0
2005-02-15 19:05:00,87.503,87.509,87.481,87.49,510099997.0
2005-02-15 19:06:00,87.514,87.517,87.471,87.471,933600003.0
2005-02-15 19:07:00,87.501,87.503,87.46,87.46,1544099983.0
2005-02-15 19:08:00,87.464,87.501,87.464,87.492,1659699996.0
2005-02-15 19:09:00,87.484,87.509,87.469,87.495,1004599999.0
2005-02-15 19:10:00,87.515,87.518,87.482,87.503,346699996.0
2005-02-15 19:11:00,87.524,87.527,87.489,87.489,476599995.0
2005-02-15 19:12:00,87.506,87.518,87.494,87.503,217899999.0
2005-02-15 19:13:00,87.485,87.499,87.47,87.496,269000000.0
2005-02-15 19:14:00,87.491,87.509,87.476,87.501,458400004.0
2005-02-15 19:15:00,87.495,87.515,87.479,87.515,893599999.0
2005-02-15 19:16:00,87.51,87.541,87.51,87.529,533400003.0
2005-02-15 19:17:00,87.517,87.54,87.506,87.531,779800004.0
2005-02-15 19:18:00,87.542,87.543,87.503,87.503,712699994.0
2005-02-15 19:19:00,87.481,87.534,87.481,87.523,1053400000.0
2005-02-15 19:20:00,87.516,87.538,87.507,87.528,778299995.0
2005-02-15 19:21:00,87.539,87.546,87.511,87.514,841000000.0
2005-02-15 19:22:00,87.524,87.54,87.516,87.53,278599995.0
2005-02-15 19:23:00,87.517,87.563,87.515,87.561,1458399995.0
2005-02-15 19:24:00,87.518,87.568,87.518,87.54,830700000.0
2005-02-15 19:25:00,87.524,87.538,87.504,87.531,1377100001.0
2005-02-15 19:26:00,87.502,87.53,87.491,87.51,1813899998.0
2005-02-15 19:27:00,87.506,87.523,87.496,87.508,1245099992.0
2005-02-15 19:28:00,87.496,87.515,87.484,87.509,1296100001.0
2005-02-15 19:29:00,87.522,87.524,87.492,87.496,287699999.0
2005-02-15 19:30:00,87.515,87.536,87.509,87.535,1154599991.0
2005-02-15 19:31:00,87.527,87.546,87.513,87.533,735099997.0
2005-02-15 19:32:00,87.528,87.534,87.501,87.501,1014000001.0
2005-02-15 19:33:00,87.496,87.518,87.486,87.494,591699994.0
2005-02-15 19:34:00,87.493,87.512,87.484,87.505,1128000000.0
2005-02-15 19:35:00,87.475,87.506,87.463,87.477,828499994.0
2005-02-15 19:36:00,87.507,87.518,87.479,87.493,891500005.0
2005-02-15 19:37:00,87.485,87.51,87.485,87.501,258000004.0
2005-02-15 19:38:00,87.505,87.514,87.472,87.472,872200001.0
2005-02-15 19:39:00,87.471,87.488,87.447,87.447,726799999.0
2005-02-15 19:40:00,87.446,87.471,87.442,87.448,941799996.0
2005-02-15 19:41:00,87.445,87.492,87.445,87.482,1146100006.0
2005-02-15 19:42:00,87.477,87.497,87.459,87.48,882400000.0
2005-02-15 19:43:00,87.472,87.494,87.458,87.473,423699999.0
2005-02-15 19:44:00,87.465,87.481,87.442,87.442,1020400000.0
2005-02-15 19:45:00,87.43,87.464,87.43,87.462,340199999.0
2005-02-15 19:46:00,87.449,87.475,87.441,87.459,638099998.0
2005-02-15 19:47:00,87.478,87.557,87.471,87.538,338899996.0
2005-02-15 19:48:00,87.53,87.575,87.523,87.558,1008399992.0
2005-02-15 19:49:00,87.575,87.588,87.556,87.561,636499999.0
2005-02-15 19:50:00,87.592,87.604,87.567,87.581,488200002.0
2005-02-15 19:51:00,87.608,87.615,87.581,87.581,475499997.0
2005-02-15 19:52:00,87.574,87.593,87.565,87.582,489900004.0
2005-02-15 19:53:00,87.587,87.612,87.569,87.572,735299997.0
2005-02-15 19:54:00,87.589,87.604,87.568,87.575,751699996.0
2005-02-15 19:55:00,87.58,87.58,87.547,87.547,366300000.0
2005-02-15 19:56:00,87.571,87.571,87.535,87.551,365700003.0
2005-02-15 19:57:00,87.571,87.61,87.564,87.605,709499999.0
2005-02-15 19:58:00,87.616,87.691,87.607,87.69,837799997.0
2005-02-15 19:59:00,87.716,87.716,87.667,87.673,731699999.0
2005-02-15 20:00:00,87.659,87.68,87.629,87.64,548500000.0
2005-02-15 20:01:00,87.653,87.658,87.625,87.641,561499997.0
2005-02-15 20:02:00,87.638,87.662,87.582,87.59,561099989.0
2005-02-15 20:03:00,87.579,87.62,87.579,87.61,436900003.0
2005-02-15 20:04:00,87.615,87.615,87.574,87.58,439799999.0
2005-02-15 20:05:00,87.585,87.604,87.574,87.581,506299996.0
2005-02-15 20:06:00,87.588,87.616,87.566,87.566,695299996.0
2005-02-15 20:07:00,87.6,87.63,87.586,87.613,450599997.0
2005-02-15 20:08:00,87.604,87.624,87.588,87.61,752600001.0
2005-02-15 20:09:00,87.606,87.629,87.591,87.62,605500006.0
2005-02-15 20:10:00,87.641,87.642,87.586,87.586,668099987.0
2005-02-15 20:11:00,87.623,87.637,87.591,87.603,1507300007.0
2005-02-15 20:12:00,87.634,87.647,87.612,87.615,1669600000.0
2005-02-15 20:13:00,87.616,87.634,87.599,87.619,998700003.0
2005-02-15 20:14:00,87.62,87.653,87.614,87.615,634500005.0
2005-02-15 20:15:00,87.609,87.64,87.603,87.616,915099996.0
2005-02-15 20:16:00,87.64,87.643,87.586,87.586,1196900000.0
2005-02-15 20:17:00,87.62,87.621,87.598,87.598,330799998.0
2005-02-15 20:18:00,87.615,87.63,87.607,87.625,215499999.0
2005-02-15 20:19:00,87.597,87.623,87.585,87.618,1742800000.0
2005-02-15 20:20:00,87.613,87.623,87.587,87.588,1773699996.0
2005-02-15 20:21:00,87.584,87.615,87.584,87.603,326899996.0
2005-02-15 20:22:00,87.592,87.626,87.592,87.62,905899996.0
2005-02-15 20:23:00,87.607,87.61,87.572,87.587,804600001.0
2005-02-15 20:24:00,87.6,87.624,87.59,87.605,454799995.0
2005-02-15 20:25:00,87.613,87.628,87.582,87.595,787099997.0
2005-02-15 20:26:00,87.607,87.623,87.59,87.598,252499998.0
2005-02-15 20:27:00,87.604,87.618,87.576,87.599,1259500000.0
2005-02-15 20:28:00,87.61,87.61,87.61,87.61,1720700002.0
2005-02-15 20:29:00,87.62,87.62,87.62,87.62,1720700002.0
2005-02-15 20:30:00,87.64,87.64,87.64,87.64,1720700002.0
2005-02-15 20:31:00,87.626,87.626,87.58,87.603,1720700002.0
2005-02-15 20:32:00,87.607,87.637,87.595,87.608,2085499991.0
2005-02-15 20:33:00,87.607,87.618,87.58,87.605,507500002.0
2005-02-15 20:34:00,87.62,87.639,87.605,87.626,349799999.0
2005-02-15 20:35:00,87.63,87.641,87.604,87.604,571299993.0
2005-02-15 20:36:00,87.613,87.641,87.6,87.629,605600000.0
2005-02-15 20:37:00,87.633,87.638,87.604,87.613,558100003.0
2005-02-15 20:38:00,87.611,87.651,87.608,87.625,1412499999.0
2005-02-15 20:39:00,87.628,87.629,87.599,87.607,1033700000.0
2005-02-15 20:40:00,87.616,87.645,87.596,87.63,1593999991.0
2005-02-15 20:41:00,87.613,87.642,87.598,87.638,814299992.0
2005-02-15 20:42:00,87.643,87.645,87.602,87.602,1149000000.0
2005-02-15 20:43:00,87.623,87.634,87.605,87.61,564400002.0
2005-02-15 20:44:00,87.61,87.639,87.6,87.6,1411199999.0
2005-02-15 20:45:00,87.585,87.613,87.576,87.587,795400003.0
2005-02-15 20:46:00,87.61,87.641,87.605,87.623,814299998.0
2005-02-15 20:47:00,87.626,87.64,87.607,87.621,1194500000.0
2005-02-15 20:48:00,87.638,87.638,87.602,87.602,795599992.0
2005-02-15 20:49:00,87.613,87.631,87.596,87.608,699199998.0
2005-02-15 20:50:00,87.613,87.614,87.567,87.567,816199998.0
2005-02-15 20:51:00,87.563,87.594,87.538,87.575,734999999.0
2005-02-15 20:52:00,87.555,87.583,87.542,87.583,572499996.0
2005-02-15 20:53:00,87.567,87.582,87.546,87.565,1425599989.0
2005-02-15 20:54:00,87.544,87.576,87.542,87.57,432199997.0
2005-02-15 20:55:00,87.55,87.576,87.536,87.576,1150800000.0
2005-02-15 20:56:00,87.558,87.571,87.53,87.53,923199999.0
2005-02-15 20:57:00,87.543,87.577,87.542,87.555,1452899989.0
2005-02-15 20:58:00,87.74,87.74,87.74,87.74,2119999995.0
2005-02-15 20:59:00,87.73,87.73,87.73,87.73,2119999995.0
2005-02-15 21:00:00,87.559,87.584,87.553,87.574,2119999995.0
2005-02-15 21:01:00,87.71,87.71,87.71,87.71,651999993.0
2005-02-15 21:02:00,87.539,87.576,87.537,87.576,651999993.0
2005-02-15 21:03:00,87.559,87.586,87.552,87.575,599000000.0
2005-02-15 21:04:00,87.569,87.587,87.563,87.575,343399998.0
2005-02-15 21:05:00,87.573,87.588,87.554,87.57,374799996.0
2005-02-15 21:06:00,87.572,87.599,87.572,87.593,555999996.0
2005-02-15 21:07:00,87.561,87.6,87.555,87.594,695699999.0
2005-02-15 21:08:00,87.585,87.619,87.581,87.602,507399997.0
2005-02-15 21:09:00,87.609,87.619,87.595,87.599,330700001.0
2005-02-15 21:10:00,87.616,87.632,87.596,87.607,434199993.0
2005-02-15 21:11:00,87.608,87.627,87.592,87.621,349500004.0
2005-02-15 21:12:00,87.612,87.643,87.595,87.631,516299997.0
2005-02-15 21:13:00,87.607,87.643,87.598,87.615,1063599985.0
2005-02-15 21:14:00,87.636,87.636,87.607,87.608,1038599994.0
2005-02-15 21:15:00,87.62,87.626,87.589,87.595,1051399995.0
2005-02-15 21:16:00,87.587,87.617,87.582,87.61,666199999.0
2005-02-15 21:17:00,87.603,87.625,87.588,87.605,1125299990.0
2005-02-15 21:18:00,87.616,87.624,87.591,87.6,783500005.0
2005-02-15 21:19:00,87.578,87.613,87.578,87.592,995100001.0
2005-02-15 21:20:00,87.609,87.619,87.57,87.585,1373799993.0
2005-02-15 21:21:00,87.586,87.604,87.569,87.586,1699999995.0
2005-02-15 21:22:00,87.603,87.608,87.562,87.59,1334299997.0
2005-02-15 21:23:00,87.593,87.601,87.556,87.579,747399999.0
2005-02-15 21:24:00,87.574,87.589,87.562,87.587,774399996.0
2005-02-15 21:25:00,87.585,87.589,87.557,87.565,1569199998.0
2005-02-15 21:26:00,87.574,87.605,87.574,87.602,454900001.0
2005-02-15 21:27:00,87.602,87.606,87.567,87.579,468599998.0
2005-02-15 21:28:00,87.595,87.614,87.589,87.595,301700002.0
2005-02-15 21:29:00,87.61,87.625,87.581,87.594,607399996.0
2005-02-15 21:30:00,87.604,87.622,87.593,87.621,416599998.0
2005-02-15 21:31:00,87.601,87.635,87.599,87.617,305200003.0
2005-02-15 21:32:00,87.639,87.651,87.622,87.632,1247499993.0
2005-02-15 21:33:00,87.615,87.634,87.605,87.605,181400000.0
2005-02-15 21:34:00,87.621,87.681,87.609,87.651,506000000.0
2005-02-15 21:35:00,87.688,87.689,87.659,87.663,395799996.0
2005-02-15 21:36:00,87.656,87.687,87.656,87.687,213400000.0
2005-02-15 21:37:00,87.663,87.694,87.647,87.679,528800000.0
2005-02-15 21:38:00,87.693,87.693,87.668,87.674,473499999.0
2005-02-15 21:39:00,87.683,87.703,87.669,87.693,245400000.0
2005-02-15 21:40:00,87.698,87.719,87.682,87.705,368800002.0
2005-02-15 21:41:00,87.71,87.71,87.659,87.659,425000007.0
2005-02-15 21:42:00,87.69,87.706,87.669,87.674,635499998.0
2005-02-15 21:43:00,87.69,87.696,87.668,87.669,803999988.0
2005-02-15 21:44:00,87.683,87.69,87.651,87.659,1448599993.0
2005-02-15 21:45:00,87.694,87.701,87.658,87.668,921899993.0
2005-02-15 21:46:00,87.689,87.701,87.67,87.67,562699995.0
2005-02-15 21:47:00,87.691,87.7,87.666,87.677,897499998.0
2005-02-15 21:48:00,87.696,87.727,87.69,87.727,471599995.0
2005-02-15 21:49:00,87.722,87.742,87.704,87.725,629999993.0
2005-02-15 21:50:00,87.721,87.74,87.707,87.725,197499999.0
2005-02-15 21:51:00,87.739,87.754,87.704,87.718,371699997.0
2005-02-15 21:52:00,87.725,87.739,87.705,87.716,628299994.0
2005-02-15 21:53:00,87.751,87.753,87.711,87.711,227499999.0
2005-02-15 21:54:00,87.745,87.746,87.707,87.707,227900001.0
2005-02-15 21:55:00,87.723,87.734,87.708,87.73,190999999.0
2005-02-15 21:56:00,87.74,87.753,87.715,87.742,667799998.0
2005-02-15 21:57:00,87.737,87.743,87.715,87.715,217299999.0
2005-02-15 21:58:00,87.731,87.734,87.721,87.726,155500002.0
2005-02-15 21:59:00,87.715,87.726,87.674,87.696,589100001.0
2005-02-15 22:00:00,87.698,87.718,87.663,87.687,617999994.0
2005-02-15 22:01:00,87.67,87.705,87.651,87.705,731999996.0
2005-02-15 22:02:00,87.693,87.723,87.69,87.707,1204899993.0
2005-02-15 22:03:00,87.724,87.728,87.697,87.698,184800001.0
2005-02-15 22:04:00,87.701,87.724,87.697,87.712,744800003.0
2005-02-15 22:05:00,87.709,87.717,87.672,87.689,238000000.0
2005-02-15 22:06:00,87.693,87.712,87.682,87.701,165399999.0
2005-02-15 22:07:00,87.712,87.713,87.694,87.694,129599996.0
2005-02-15 22:08:00,87.706,87.719,87.693,87.715,183899996.0
2005-02-15 22:09:00,87.69,87.716,87.685,87.702,262499997.0
2005-02-15 22:10:00,87.69,87.71,87.672,87.695,131599999.0
2005-02-15 22:11:00,87.699,87.717,87.674,87.703,318699997.0
2005-02-15 22:12:00,87.706,87.721,87.676,87.685,495199999.0
2005-02-15 22:13:00,87.693,87.714,87.681,87.714,329899997.0
2005-02-15 22:14:00,87.717,87.717,87.688,87.688,165899999.0
2005-02-15 22:15:00,87.688,87.716,87.681,87.716,485699997.0
2005-02-15 22:16:00,87.684,87.708,87.671,87.696,408999998.0
2005-02-15 22:17:00,87.704,87.721,87.688,87.698,212600002.0
2005-02-15 22:18:00,87.689,87.726,87.689,87.714,263500004.0
2005-02-15 22:19:00,87.698,87.717,87.696,87.717,133199999.0
2005-02-15 22:20:00,87.709,87.737,87.708,87.726,195500003.0
2005-02-15 22:21:00,87.698,87.728,87.695,87.705,155900001.0
2005-02-15 22:22:00,87.729,87.758,87.711,87.712,358300002.0
2005-02-15 22:23:00,87.716,87.716,87.689,87.694,283600001.0
2005-02-15 22:24:00,87.684,87.706,87.682,87.693,77199999.0
2005-02-15 22:25:00,87.695,87.707,87.68,87.687,365500000.0
2005-02-15 22:26:00,87.672,87.701,87.664,87.692,227100002.0
2005-02-15 22:27:00,87.681,87.694,87.667,87.692,866000006.0
2005-02-15 22:28:00,87.688,87.704,87.668,87.677,400599997.0
2005-02-15 22:29:00,87.684,87.69,87.649,87.649,375999998.0
2005-02-15 22:30:00,87.672,87.692,87.656,87.679,531600003.0
2005-02-15 22:31:00,87.689,87.698,87.666,87.666,228100000.0
2005-02-15 22:32:00,87.682,87.695,87.665,87.665,201100001.0
2005-02-15 22:33:00,87.664,87.692,87.656,87.672,432000003.0
2005-02-15 22:34:00,87.683,87.698,87.66,87.675,518299993.0
2005-02-15 22:35:00,87.702,87.702,87.681,87.681,379600002.0
2005-02-15 22:36:00,87.706,87.706,87.668,87.675,387499998.0
2005-02-15 22:37:00,87.677,87.699,87.674,87.696,241500000.0
2005-02-15 22:38:00,87.697,87.707,87.671,87.671,239800003.0
2005-02-15 22:39:00,87.702,87.724,87.686,87.7,423400001.0
2005-02-15 22:40:00,87.693,87.696,87.669,87.669,503499992.0
2005-02-15 22:41:00,87.678,87.687,87.658,87.667,332300005.0
2005-02-15 22:42:00,87.681,87.683,87.644,87.644,116999999.0
2005-02-15 22:43:00,87.667,87.676,87.626,87.641,584399991.0
2005-02-15 22:44:00,87.651,87.671,87.626,87.65,464199996.0
2005-02-15 22:45:00,87.648,87.66,87.623,87.64,517499999.0
2005-02-15 22:46:00,87.666,87.677,87.641,87.646,361499999.0
2005-02-15 22:47:00,87.644,87.662,87.629,87.648,331500001.0
2005-02-15 22:48:00,87.655,87.676,87.623,87.645,548300000.0
2005-02-15 22:49:00,87.648,87.683,87.648,87.667,543100000.0
2005-02-15 22:50:00,87.659,87.674,87.638,87.657,235999999.0
2005-02-15 22:51:00,87.643,87.679,87.64,87.647,652700003.0
2005-02-15 22:52:00,87.654,87.676,87.65,87.665,178399999.0
2005-02-15 22:53:00,87.665,87.665,87.604,87.628,459299995.0
2005-02-15 22:54:00,87.644,87.67,87.642,87.67,232199996.0
2005-02-15 22:55:00,87.645,87.677,87.634,87.666,375300001.0
2005-02-15 22:56:00,87.653,87.677,87.645,87.663,212300001.0
2005-02-15 22:57:00,87.675,87.679,87.638,87.645,218199999.0
2005-02-15 22:58:00,87.682,87.69,87.67,87.672,85999999.0
2005-02-15 22:59:00,87.65,87.676,87.595,87.646,293699999.0
2005-02-15 23:00:00,87.664,87.678,87.644,87.649,171000003.0
2005-02-15 23:01:00,87.675,87.688,87.661,87.682,150000002.0
2005-02-15 23:02:00,87.677,87.692,87.659,87.686,231299999.0
2005-02-15 23:03:00,87.666,87.682,87.652,87.671,221500001.0
2005-02-15 23:04:00,87.678,87.686,87.656,87.66,159399998.0
2005-02-15 23:05:00,87.681,87.685,87.658,87.676,327299995.0
2005-02-15 23:06:00,87.668,87.688,87.659,87.671,124000001.0
2005-02-15 23:07:00,87.662,87.677,87.642,87.665,198999998.0
2005-02-15 23:08:00,87.67,87.67,87.637,87.644,287000002.0
2005-02-15 23:09:00,87.645,87.654,87.626,87.632,257800000.0
2005-02-15 23:10:00,87.647,87.673,87.629,87.673,271599997.0
2005-02-15 23:11:00,87.659,87.679,87.638,87.652,162199996.0
2005-02-15 23:12:00,87.673,87.673,87.642,87.657,215399999.0
2005-02-15 23:13:00,87.641,87.67,87.63,87.67,313300001.0
2005-02-15 23:14:00,87.669,87.677,87.643,87.664,237500001.0
2005-02-15 23:15:00,87.644,87.661,87.625,87.65,206800000.0
2005-02-15 23:16:00,87.626,87.666,87.626,87.666,193800001.0
2005-02-15 23:17:00,87.639,87.666,87.63,87.647,319900000.0
2005-02-15 23:18:00,87.652,87.666,87.634,87.647,135599998.0
2005-02-15 23:19:00,87.661,87.676,87.645,87.645,180100002.0
2005-02-15 23:20:00,87.647,87.665,87.637,87.66,236100000.0
2005-02-15 23:21:00,87.608,87.65,87.608,87.65,224699998.0
2005-02-15 23:22:00,87.66,87.681,87.652,87.652,109700000.0
2005-02-15 23:23:00,87.653,87.666,87.636,87.653,288900004.0
2005-02-15 23:24:00,87.674,87.689,87.646,87.653,327299997.0
2005-02-15 23:25:00,87.685,87.685,87.642,87.658,225199996.0
2005-02-15 23:26:00,87.671,87.706,87.671,87.706,242099997.0
2005-02-15 23:27:00,87.674,87.688,87.66,87.688,115500000.0
2005-02-15 23:28:00,87.7,87.7,87.674,87.675,191500002.0
2005-02-15 23:29:00,87.687,87.687,87.65,87.66,286799998.0
2005-02-15 23:30:00,87.677,87.691,87.667,87.67,129000003.0
2005-02-15 23:31:00,87.675,87.699,87.673,87.699,307800002.0
2005-02-15 23:32:00,87.695,87.707,87.66,87.685,241299999.0
2005-02-15 23:33:00,87.675,87.724,87.675,87.724,125000001.0
2005-02-15 23:34:00,87.704,87.731,87.695,87.711,258100003.0
2005-02-15 23:35:00,87.716,87.733,87.678,87.712,289099998.0
2005-02-15 23:36:00,87.713,87.731,87.708,87.721,162500000.0
2005-02-15 23:37:00,87.721,87.735,87.696,87.712,208300003.0
2005-02-15 23:38:00,87.716,87.734,87.706,87.727,230300003.0
2005-02-15 23:39:00,87.72,87.732,87.706,87.718,172399998.0
2005-02-15 23:40:00,87.722,87.735,87.698,87.698,271400002.0
2005-02-15 23:41:00,87.723,87.74,87.703,87.729,213000004.0
2005-02-15 23:42:00,87.707,87.726,87.691,87.712,267800000.0
2005-02-15 23:43:00,87.725,87.725,87.707,87.713,286599997.0
2005-02-15 23:44:00,87.719,87.729,87.682,87.706,461300005.0
2005-02-15 23:45:00,87.722,87.74,87.709,87.727,344600001.0
2005-02-15 23:46:00,87.725,87.733,87.706,87.717,286200004.0
2005-02-15 23:47:00,87.71,87.725,87.699,87.699,146299998.0
2005-02-15 23:48:00,87.718,87.732,87.696,87.719,114400000.0
2005-02-15 23:49:00,87.729,87.743,87.71,87.723,142400000.0
2005-02-15 23:50:00,87.743,87.743,87.707,87.726,152899996.0
2005-02-15 23:51:00,87.738,87.738,87.698,87.698,236400001.0
2005-02-15 23:52:00,87.708,87.739,87.708,87.718,285400000.0
2005-02-15 23:53:00,87.716,87.733,87.707,87.722,179899997.0
2005-02-15 23:54:00,87.714,87.73,87.687,87.707,244999997.0
2005-02-15 23:55:00,87.708,87.721,87.694,87.702,184200001.0
2005-02-15 23:56:00,87.731,87.731,87.706,87.707,183199999.0
2005-02-15 23:57:00,87.727,87.742,87.705,87.735,235400000.0
2005-02-15 23:58:00,87.74,87.751,87.72,87.729,361700001.0
2005-02-15 23:59:00,87.716,87.739,87.708,87.713,353799999.0
2005-02-16 00:00:00,87.744,87.753,87.705,87.719,295900001.0
2005-02-16 00:01:00,87.708,87.721,87.685,87.697,193099997.0
2005-02-16 00:02:00,87.708,87.725,87.698,87.722,217799999.0
2005-02-16 00:03:00,87.71,87.733,87.673,87.684,127099999.0
2005-02-16 00:04:00,87.702,87.72,87.689,87.697,116200000.0
2005-02-16 00:05:00,87.724,87.737,87.701,87.716,313700000.0
2005-02-16 00:06:00,87.725,87.78,87.712,87.761,292499997.0
2005-02-16 00:07:00,87.739,87.765,87.711,87.731,235000000.0
2005-02-16 00:08:00,87.729,87.74,87.717,87.734,153799998.0
2005-02-16 00:09:00,87.73,87.743,87.696,87.696,142600000.0
2005-02-16 00:10:00,87.74,87.741,87.707,87.72,240000002.0
2005-02-16 00:11:00,87.726,87.726,87.692,87.698,63600000.0
2005-02-16 00:12:00,87.699,87.716,87.691,87.708,218699998.0
2005-02-16 00:13:00,87.731,87.731,87.696,87.696,172700001.0
2005-02-16 00:14:00,87.728,87.74,87.704,87.736,249399993.0
2005-02-16 00:15:00,87.726,87.726,87.703,87.705,114999999.0
2005-02-16 00:16:00,87.713,87.726,87.687,87.71,229500001.0
2005-02-16 00:17:00,87.7,87.731,87.697,87.723,218399999.0
2005-02-16 00:18:00,87.731,87.744,87.714,87.725,324799995.0
2005-02-16 00:19:00,87.712,87.737,87.7,87.713,179400002.0
2005-02-16 00:20:00,87.695,87.728,87.688,87.708,232100002.0
2005-02-16 00:21:00,87.691,87.718,87.683,87.683,338700000.0
2005-02-16 00:22:00,87.716,87.724,87.701,87.705,213199996.0
2005-02-16 00:23:00,87.718,87.718,87.695,87.696,137899999.0
2005-02-16 00:24:00,87.707,87.724,87.674,87.699,237100001.0
2005-02-16 00:25:00,87.714,87.735,87.693,87.718,116799999.0
2005-02-16 00:26:00,87.724,87.745,87.717,87.733,226099997.0
2005-02-16 00:27:00,87.738,87.75,87.718,87.722,207499999.0
2005-02-16 00:28:00,87.727,87.757,87.727,87.734,160400000.0
2005-02-16 00:29:00,87.744,87.744,87.698,87.718,260099997.0
2005-02-16 00:30:00,87.705,87.748,87.703,87.748,124100000.0
2005-02-16 00:31:00,87.76,87.775,87.748,87.761,45399999.0
2005-02-16 00:32:00,87.755,87.785,87.748,87.761,293600000.0
2005-02-16 00:33:00,87.747,87.777,87.741,87.777,259299999.0
2005-02-16 00:34:00,87.769,87.769,87.72,87.72,72000002.0
2005-02-16 00:35:00,87.752,87.762,87.734,87.744,223799999.0
2005-02-16 00:36:00,87.749,87.779,87.742,87.776,149200000.0
2005-02-16 00:37:00,87.761,87.761,87.731,87.739,371100001.0
2005-02-16 00:38:00,87.753,87.765,87.733,87.764,479500010.0
2005-02-16 00:39:00,87.77,87.781,87.744,87.744,207200000.0
2005-02-16 00:40:00,87.74,87.758,87.722,87.739,194600002.0
2005-02-16 00:41:00,87.732,87.755,87.72,87.74,110799999.0
2005-02-16 00:42:00,87.738,87.753,87.723,87.753,276800003.0
2005-02-16 00:43:00,87.756,87.776,87.746,87.767,239899996.0
2005-02-16 00:44:00,87.761,87.778,87.754,87.775,195599999.0
2005-02-16 00:45:00,87.764,87.791,87.764,87.783,181800001.0
2005-02-16 00:46:00,87.766,87.784,87.766,87.775,188300001.0
2005-02-16 00:47:00,87.776,87.776,87.749,87.774,424499994.0
2005-02-16 00:48:00,87.77,87.784,87.738,87.738,226499998.0
2005-02-16 00:49:00,87.764,87.796,87.759,87.775,129799998.0
2005-02-16 00:50:00,87.771,87.782,87.757,87.767,214599997.0
2005-02-16 00:51:00,87.761,87.787,87.738,87.772,217700002.0
2005-02-16 00:52:00,87.775,87.775,87.729,87.733,203200000.0
2005-02-16 00:53:00,87.765,87.778,87.756,87.777,160500000.0
2005-02-16 00:54:00,87.775,87.781,87.76,87.761,231600003.0
2005-02-16 00:55:00,87.76,87.777,87.744,87.774,220299999.0
2005-02-16 00:56:00,87.773,87.786,87.755,87.765,250699999.0
2005-02-16 00:57:00,87.765,87.782,87.724,87.737,313000001.0
2005-02-16 00:58:00,87.732,87.754,87.722,87.737,64400000.0
2005-02-16 00:59:00,87.747,87.768,87.74,87.767,264700002.0
2005-02-16 01:00:00,87.762,87.8,87.76,87.782,309999994.0
2005-02-16 01:01:00,87.808,87.827,87.8,87.81,33199999.0
2005-02-16 01:02:00,87.831,87.851,87.811,87.843,195600000.0
2005-02-16 01:03:00,87.815,87.849,87.815,87.849,176299999.0
2005-02-16 01:04:00,87.844,87.851,87.829,87.847,231199995.0
2005-02-16 01:05:00,87.847,87.862,87.822,87.83,183300001.0
2005-02-16 01:06:00,87.84,87.86,87.829,87.848,330500001.0
2005-02-16 01:07:00,87.832,87.85,87.821,87.84,215100000.0
2005-02-16 01:08:00,87.829,87.85,87.821,87.85,155699999.0
2005-02-16 01:09:00,87.793,87.817,87.776,87.794,127200002.0
2005-02-16 01:10:00,87.787,87.816,87.781,87.816,191500002.0
2005-02-16 01:11:00,87.819,87.836,87.806,87.834,238999997.0
2005-02-16 01:12:00,87.831,87.831,87.801,87.824,304400004.0
2005-02-16 01:13:00,87.814,87.843,87.811,87.836,194700000.0
2005-02-16 01:14:00,87.801,87.837,87.793,87.837,164399998.0
2005-02-16 01:15:00,87.835,87.837,87.811,87.837,149300001.0
2005-02-16 01:16:00,87.845,87.856,87.813,87.813,235699998.0
2005-02-16 01:17:00,87.826,87.85,87.82,87.832,223100001.0
2005-02-16 01:18:00,87.839,87.842,87.808,87.82,322700001.0
2005-02-16 01:19:00,87.82,87.828,87.805,87.81,151099999.0
2005-02-16 01:20:00,87.807,87.846,87.807,87.829,275200002.0
2005-02-16 01:21:00,87.809,87.862,87.809,87.85,176700001.0
2005-02-16 01:22:00,87.821,87.841,87.803,87.822,310000002.0
2005-02-16 01:23:00,87.798,87.851,87.792,87.837,167500004.0
2005-02-16 01:24:00,87.86,87.884,87.846,87.847,246299998.0
2005-02-16 01:25:00,87.873,87.882,87.85,87.859,203099999.0
2005-02-16 01:26:00,87.866,87.881,87.854,87.855,264500000.0
2005-02-16 01:27:00,87.862,87.903,87.86,87.903,242700001.0
2005-02-16 01:28:00,87.868,87.892,87.85,87.892,247899999.0
2005-02-16 01:29:00,87.849,87.891,87.849,87.891,166299998.0
2005-02-16 01:30:00,87.893,87.909,87.872,87.89,270800002.0
2005-02-16 01:31:00,87.887,87.887,87.854,87.854,217600001.0
2005-02-16 01:32:00,87.848,87.869,87.836,87.863,343799999.0
2005-02-16 01:33:00,87.846,87.854,87.834,87.836,76200001.0
2005-02-16 01:34:00,87.85,87.876,87.841,87.853,375000000.0
2005-02-16 01:35:00,87.854,87.875,87.848,87.862,183000002.0
2005-02-16 01:36:00,87.862,87.879,87.853,87.879,82499999.0
2005-02-16 01:37:00,87.857,87.873,87.846,87.872,235300002.0
2005-02-16 01:38:00,87.858,87.873,87.839,87.865,262399996.0
2005-02-16 01:39:00,87.848,87.86,87.833,87.836,279999999.0
2005-02-16 01:40:00,87.829,87.848,87.824,87.848,249400001.0
2005-02-16 01:41:00,87.839,87.862,87.828,87.847,349499995.0
2005-02-16 01:42:00,87.83,87.85,87.812,87.832,119499999.0
2005-02-16 01:43:00,87.852,87.852,87.819,87.819,133799998.0
2005-02-16 01:44:00,87.82,87.844,87.818,87.828,254699995.0
2005-02-16 01:45:00,87.84,87.84,87.81,87.828,75900000.0
2005-02-16 01:46:00,87.833,87.846,87.818,87.832,171399999.0
2005-02-16 01:47:00,87.838,87.854,87.827,87.837,116600000.0
2005-02-16 01:48:00,87.842,87.867,87.825,87.867,430900000.0
2005-02-16 01:49:00,87.822,87.848,87.814,87.828,323699997.0
2005-02-16 01:50:00,87.805,87.939,87.8,87.906,274900000.0
2005-02-16 01:51:00,87.902,87.953,87.901,87.933,203999997.0
2005-02-16 01:52:00,87.95,87.984,87.935,87.95,243399999.0
2005-02-16 01:53:00,87.947,87.947,87.897,87.897,243999998.0
2005-02-16 01:54:00,87.914,87.918,87.881,87.881,278899996.0
2005-02-16 01:55:00,87.883,87.91,87.871,87.872,252900000.0
2005-02-16 01:56:00,87.851,87.875,87.839,87.865,386000000.0
2005-02-16 01:57:00,87.872,87.907,87.861,87.87,387500003.0
2005-02-16 01:58:00,87.896,87.937,87.89,87.921,255899998.0
2005-02-16 01:59:00,87.923,87.923,87.884,87.892,271599997.0
2005-02-16 02:00:00,87.899,87.905,87.88,87.88,184400001.0
2005-02-16 02:01:00,87.899,87.913,87.883,87.883,281199999.0
2005-02-16 02:02:00,87.908,87.915,87.882,87.893,118100001.0
2005-02-16 02:03:00,87.912,87.954,87.898,87.915,290699997.0
2005-02-16 02:04:00,87.946,87.954,87.923,87.94,197099998.0
2005-02-16 02:05:00,87.959,87.973,87.943,87.96,107399998.0
2005-02-16 02:06:00,87.952,87.968,87.949,87.968,174299995.0
2005-02-16 02:07:00,87.977,87.977,87.933,87.936,263600002.0
2005-02-16 02:08:00,87.949,87.959,87.938,87.941,211500000.0
2005-02-16 02:09:00,87.944,87.976,87.944,87.965,222700003.0
2005-02-16 02:10:00,87.949,87.978,87.939,87.952,365599999.0
2005-02-16 02:11:00,87.955,87.965,87.923,87.939,213299997.0
2005-02-16 02:12:00,87.97,87.97,87.938,87.94,145800001.0
2005-02-16 02:13:00,87.947,87.956,87.93,87.935,337900000.0
2005-02-16 02:14:00,87.957,87.978,87.951,87.96,130399996.0
2005-02-16 02:15:00,87.934,87.951,87.926,87.939,436400000.0
2005-02-16 02:16:00,87.912,87.937,87.908,87.923,232200001.0
2005-02-16 02:17:00,87.906,87.933,87.881,87.933,254400000.0
2005-02-16 02:18:00,87.932,87.935,87.906,87.91,424699995.0
2005-02-16 02:19:00,87.919,87.922,87.899,87.91,175499995.0
2005-02-16 02:20:00,87.918,87.927,87.898,87.898,270799998.0
2005-02-16 02:21:00,87.912,87.929,87.898,87.909,209899999.0
2005-02-16 02:22:00,87.907,87.927,87.896,87.912,135100000.0
2005-02-16 02:23:00,87.921,87.923,87.892,87.906,284100002.0
2005-02-16 02:24:00,87.92,87.945,87.91,87.933,260500001.0
2005-02-16 02:25:00,87.914,87.931,87.89,87.913,212599999.0
2005-02-16 02:26:00,87.906,87.916,87.876,87.895,183499999.0
2005-02-16 02:27:00,87.91,87.913,87.892,87.892,339800003.0
2005-02-16 02:28:00,87.89,87.914,87.88,87.906,201599999.0
2005-02-16 02:29:00,87.891,87.919,87.889,87.905,389299998.0
2005-02-16 02:30:00,87.888,87.909,87.877,87.888,191399999.0
2005-02-16 02:31:00,87.905,87.91,87.874,87.88,225200001.0
2005-02-16 02:32:00,87.921,87.929,87.901,87.91,306899999.0
2005-02-16 02:33:00,87.909,87.921,87.89,87.917,114199999.0
2005-02-16 02:34:00,87.896,87.934,87.896,87.917,152400000.0
2005-02-16 02:35:00,87.894,87.931,87.894,87.91,300500000.0
2005-02-16 02:36:00,87.912,87.921,87.896,87.909,334300005.0
2005-02-16 02:37:00,87.917,87.931,87.896,87.907,150399997.0
2005-02-16 02:38:00,87.912,87.912,87.884,87.884,129700001.0
2005-02-16 02:39:00,87.907,87.907,87.871,87.871,240600000.0
2005-02-16 02:40:00,87.872,87.893,87.856,87.887,271899996.0
2005-02-16 02:41:00,87.879,87.906,87.869,87.906,269799997.0
2005-02-16 02:42:00,87.879,87.895,87.866,87.873,303500000.0
2005-02-16 02:43:00,87.876,87.892,87.857,87.857,189700000.0
2005-02-16 02:44:00,87.9,87.9,87.873,87.881,294400002.0
2005-02-16 02:45:00,87.894,87.9,87.87,87.877,244399999.0
2005-02-16 02:46:00,87.895,87.917,87.88,87.88,218300000.0
2005-02-16 02:47:00,87.87,87.893,87.86,87.892,363599996.0
2005-02-16 02:48:00,87.871,87.896,87.869,87.891,180399999.0
2005-02-16 02:49:00,87.857,87.887,87.857,87.887,96699999.0
2005-02-16 02:50:00,87.882,87.897,87.874,87.881,388399999.0
2005-02-16 02:51:00,87.884,87.901,87.875,87.895,161400003.0
2005-02-16 02:52:00,87.887,87.898,87.863,87.868,267899997.0
2005-02-16 02:53:00,87.887,87.902,87.867,87.887,273500000.0
2005-02-16 02:54:00,87.884,87.92,87.884,87.913,249100002.0
2005-02-16 02:55:00,87.903,87.917,87.888,87.902,173899999.0
2005-02-16 02:56:00,87.912,87.916,87.885,87.885,276100000.0
2005-02-16 02:57:00,87.887,87.907,87.88,87.899,120899999.0
2005-02-16 02:58:00,87.887,87.902,87.866,87.897,371399998.0
2005-02-16 02:59:00,87.862,87.881,87.854,87.867,281399996.0
2005-02-16 03:00:00,87.872,87.881,87.845,87.867,296600000.0
2005-02-16 03:01:00,87.853,87.879,87.844,87.879,282599999.0
2005-02-16 03:02:00,87.887,87.894,87.865,87.872,192299999.0
2005-02-16 03:03:00,87.881,87.903,87.867,87.889,140800003.0
2005-02-16 03:04:00,87.893,87.893,87.878,87.882,60700001.0
2005-02-16 03:05:00,87.885,87.887,87.858,87.865,290500004.0
2005-02-16 03:06:00,87.869,87.883,87.843,87.859,232999997.0
2005-02-16 03:07:00,87.847,87.863,87.828,87.861,311800001.0
2005-02-16 03:08:00,87.853,87.867,87.835,87.848,246800000.0
2005-02-16 03:09:00,87.854,87.864,87.84,87.849,186999998.0
2005-02-16 03:10:00,87.844,87.873,87.841,87.86,415200004.0
2005-02-16 03:11:00,87.844,87.857,87.827,87.852,307099999.0
2005-02-16 03:12:00,87.843,87.866,87.823,87.842,286899999.0
2005-02-16 03:13:00,87.846,87.862,87.829,87.829,411400001.0
2005-02-16 03:14:00,87.831,87.858,87.831,87.858,215300003.0
2005-02-16 03:15:00,87.86,87.86,87.83,87.85,149899998.0
2005-02-16 03:16:00,87.846,87.874,87.842,87.842,274300001.0
2005-02-16 03:17:00,87.852,87.871,87.837,87.843,167399998.0
2005-02-16 03:18:00,87.836,87.854,87.834,87.837,263599998.0
2005-02-16 03:19:00,87.86,87.872,87.839,87.85,116899998.0
2005-02-16 03:20:00,87.857,87.865,87.829,87.847,251399998.0
2005-02-16 03:21:00,87.841,87.87,87.831,87.851,371699998.0
2005-02-16 03:22:00,87.853,87.86,87.832,87.839,228900003.0
2005-02-16 03:23:00,87.846,87.862,87.828,87.854,314099998.0
2005-02-16 03:24:00,87.863,87.866,87.84,87.848,223400000.0
2005-02-16 03:25:00,87.854,87.867,87.835,87.855,222099998.0
2005-02-16 03:26:00,87.871,87.871,87.84,87.84,215800001.0
2005-02-16 03:27:00,87.855,87.872,87.85,87.859,190500003.0
2005-02-16 03:28:00,87.86,87.86,87.832,87.854,205200000.0
2005-02-16 03:29:00,87.855,87.877,87.85,87.85,191500000.0
2005-02-16 03:30:00,87.87,87.882,87.842,87.856,214900000.0
2005-02-16 03:31:00,87.845,87.871,87.843,87.862,291700003.0
2005-02-16 03:32:00,87.862,87.876,87.847,87.866,269400001.0
2005-02-16 03:33:00,87.865,87.868,87.84,87.84,234699998.0
2005-02-16 03:34:00,87.861,87.876,87.836,87.856,192300000.0
2005-02-16 03:35:00,87.857,87.881,87.851,87.864,227700001.0
2005-02-16 03:36:00,87.866,87.867,87.843,87.843,195599997.0
2005-02-16 03:37:00,87.855,87.869,87.843,87.844,171500002.0
2005-02-16 03:38:00,87.834,87.871,87.834,87.866,180300002.0
2005-02-16 03:39:00,87.851,87.876,87.828,87.842,126000000.0
2005-02-16 03:40:00,87.873,87.886,87.851,87.851,219799999.0
2005-02-16 03:41:00,87.862,87.869,87.84,87.84,196899999.0
2005-02-16 03:42:00,87.86,87.884,87.84,87.863,290400001.0
2005-02-16 03:43:00,87.865,87.872,87.843,87.849,240300000.0
2005-02-16 03:44:00,87.855,87.865,87.806,87.85,265400000.0
2005-02-16 03:45:00,87.858,87.873,87.843,87.845,195799999.0
2005-02-16 03:46:00,87.845,87.877,87.825,87.852,189799998.0
2005-02-16 03:47:00,87.844,87.868,87.839,87.868,197799996.0
2005-02-16 03:48:00,87.852,87.875,87.85,87.85,158700000.0
2005-02-16 03:49:00,87.863,87.871,87.84,87.856,248800001.0
2005-02-16 03:50:00,87.844,87.872,87.844,87.872,141800000.0
2005-02-16 03:51:00,87.863,87.874,87.833,87.853,198499999.0
2005-02-16 03:52:00,87.837,87.866,87.832,87.866,235000001.0
2005-02-16 03:53:00,87.85,87.879,87.839,87.847,249799997.0
2005-02-16 03:54:00,87.838,87.858,87.835,87.852,205299998.0
2005-02-16 03:55:00,87.853,87.872,87.846,87.871,219100000.0
2005-02-16 03:56:00,87.848,87.866,87.84,87.841,273599996.0
2005-02-16 03:57:00,87.855,87.882,87.837,87.853,146799999.0
2005-02-16 03:58:00,87.861,87.867,87.835,87.835,259599996.0
2005-02-16 03:59:00,87.84,87.876,87.83,87.863,114700000.0
2005-02-16 04:00:00,87.861,87.875,87.839,87.875,202100000.0
2005-02-16 04:01:00,87.85,87.869,87.841,87.862,165299998.0
2005-02-16 04:02:00,87.858,87.881,87.849,87.865,328299999.0
2005-02-16 04:03:00,87.858,87.876,87.839,87.855,288000003.0
2005-02-16 04:04:00,87.849,87.873,87.84,87.851,157300000.0
2005-02-16 04:05:00,87.849,87.873,87.846,87.851,202600000.0
2005-02-16 04:06:00,87.844,87.884,87.844,87.876,159500003.0
2005-02-16 04:07:00,87.869,87.876,87.84,87.87,291799994.0
2005-02-16 04:08:00,87.881,87.893,87.868,87.893,64800000.0
2005-02-16 04:09:00,87.883,87.9,87.868,87.888,399100002.0
2005-02-16 04:10:00,87.881,87.909,87.881,87.899,184500001.0
2005-02-16 04:11:00,87.876,87.901,87.869,87.887,249499998.0
2005-02-16 04:12:00,87.871,87.89,87.86,87.876,164299998.0
2005-02-16 04:13:00,87.874,87.886,87.865,87.874,153099999.0
2005-02-16 04:14:00,87.866,87.879,87.843,87.859,240699993.0
2005-02-16 04:15:00,87.871,87.888,87.858,87.877,243100001.0
2005-02-16 04:16:00,87.848,87.867,87.837,87.855,195700002.0
2005-02-16 04:17:00,87.888,87.888,87.868,87.87,87999999.0
2005-02-16 04:18:00,87.859,87.879,87.857,87.872,372099996.0
2005-02-16 04:19:00,87.866,87.88,87.863,87.865,118199998.0
2005-02-16 04:20:00,87.838,87.893,87.838,87.877,292200003.0
2005-02-16 04:21:00,87.889,87.889,87.839,87.839,142100000.0
2005-02-16 04:22:00,87.874,87.892,87.866,87.875,427600005.0
2005-02-16 04:23:00,87.883,87.907,87.871,87.885,191099998.0
2005-02-16 04:24:00,87.869,87.886,87.861,87.874,225199995.0
2005-02-16 04:25:00,87.871,87.888,87.859,87.88,201800003.0
2005-02-16 04:26:00,87.886,87.896,87.87,87.884,376399992.0
2005-02-16 04:27:00,87.878,87.881,87.857,87.869,141300002.0
2005-02-16 04:28:00,87.868,87.876,87.855,87.868,201400001.0
2005-02-16 04:29:00,87.874,87.886,87.852,87.886,124200000.0
2005-02-16 04:30:00,87.88,87.88,87.844,87.874,212699998.0
2005-02-16 04:31:00,87.853,87.879,87.848,87.874,254799999.0
2005-02-16 04:32:00,87.882,87.9,87.871,87.875,197900004.0
2005-02-16 04:33:00,87.88,87.894,87.863,87.871,171700000.0
2005-02-16 04:34:00,87.885,87.902,87.872,87.873,247100001.0
2005-02-16 04:35:00,87.874,87.901,87.866,87.891,247400003.0
2005-02-16 04:36:00,87.875,87.893,87.873,87.885,201600002.0
2005-02-16 04:37:00,87.887,87.895,87.867,87.872,309500007.0
2005-02-16 04:38:00,87.875,87.888,87.857,87.887,261200001.0
2005-02-16 04:39:00,87.883,87.883,87.847,87.85,238500002.0
2005-02-16 04:40:00,87.89,87.89,87.869,87.869,125400001.0
2005-02-16 04:41:00,87.886,87.886,87.857,87.87,139599999.0
2005-02-16 04:42:00,87.869,87.9,87.867,87.895,220300000.0
2005-02-16 04:43:00,87.897,87.899,87.879,87.88,286500003.0
2005-02-16 04:44:00,87.905,87.913,87.892,87.892,102599997.0
2005-02-16 04:45:00,87.889,87.902,87.878,87.887,153700001.0
2005-02-16 04:46:00,87.888,87.917,87.885,87.899,265900004.0
2005-02-16 04:47:00,87.891,87.905,87.87,87.88,229000003.0
2005-02-16 04:48:00,87.903,87.91,87.876,87.876,252799998.0
2005-02-16 04:49:00,87.915,87.915,87.881,87.892,219600004.0
2005-02-16 04:50:00,87.906,87.93,87.904,87.924,227100002.0
2005-02-16 04:51:00,87.901,87.937,87.901,87.931,132500003.0
2005-02-16 04:52:00,87.919,87.953,87.916,87.939,204100001.0
2005-02-16 04:53:00,87.94,87.958,87.928,87.932,211699999.0
2005-02-16 04:54:00,87.943,87.944,87.917,87.92,283499997.0
2005-02-16 04:55:00,87.937,87.947,87.915,87.934,277200002.0
2005-02-16 04:56:00,87.934,87.951,87.913,87.934,210300000.0
2005-02-16 04:57:00,87.949,87.949,87.918,87.918,226799994.0
2005-02-16 04:58:00,87.932,87.953,87.919,87.929,408700003.0
2005-02-16 04:59:00,87.956,87.977,87.945,87.945,256600001.0
2005-02-16 05:00:00,87.985,87.989,87.964,87.976,213199999.0
2005-02-16 05:01:00,87.965,87.97,87.932,87.957,174100001.0
2005-02-16 05:02:00,87.97,87.982,87.93,87.958,240499992.0
2005-02-16 05:03:00,87.979,87.979,87.95,87.95,71899999.0
2005-02-16 05:04:00,87.957,87.976,87.943,87.963,273200003.0
2005-02-16 05:05:00,87.975,87.975,87.951,87.963,294099999.0
2005-02-16 05:06:00,87.948,87.967,87.935,87.94,261399999.0
2005-02-16 05:07:00,87.969,87.979,87.956,87.968,305299998.0
2005-02-16 05:08:00,87.951,87.971,87.936,87.951,145000000.0
2005-02-16 05:09:00,87.958,87.974,87.933,87.946,273099996.0
2005-02-16 05:10:00,87.97,87.97,87.931,87.963,352900004.0
2005-02-16 05:11:00,87.951,87.975,87.939,87.96,188799997.0
2005-02-16 05:12:00,87.968,87.989,87.953,87.967,308300002.0
2005-02-16 05:13:00,87.973,87.999,87.959,87.999,190699996.0
2005-02-16 05:14:00,87.977,87.997,87.973,87.988,128000000.0
2005-02-16 05:15:00,87.991,88.004,87.978,87.99,142099996.0
2005-02-16 05:16:00,87.997,88.018,87.992,88.001,238200002.0
2005-02-16 05:17:00,88.012,88.026,88.004,88.013,257399994.0
2005-02-16 05:18:00,88.006,88.015,87.974,87.993,368499999.0
2005-02-16 05:19:00,88.003,88.025,87.991,88.01,384700000.0
2005-02-16 05:20:00,87.994,88.012,87.975,87.979,136400000.0
2005-02-16 05:21:00,87.985,88.001,87.955,87.97,306000000.0
2005-02-16 05:22:00,87.97,87.97,87.94,87.958,219800002.0
2005-02-16 05:23:00,87.938,87.965,87.925,87.965,151600001.0
2005-02-16 05:24:00,87.96,87.976,87.945,87.962,179999997.0
2005-02-16 05:25:00,87.966,87.977,87.942,87.968,347800002.0
2005-02-16 05:26:00,87.948,87.969,87.947,87.954,355200001.0
2005-02-16 05:27:00,87.973,87.973,87.94,87.94,166099997.0
2005-02-16 05:28:00,87.938,87.967,87.936,87.946,193599999.0
2005-02-16 05:29:00,87.951,87.962,87.925,87.934,255000001.0
2005-02-16 05:30:00,87.955,87.974,87.944,87.957,225899999.0
2005-02-16 05:31:00,87.951,87.965,87.932,87.932,270900001.0
2005-02-16 05:32:00,87.949,87.964,87.927,87.961,203799995.0
2005-02-16 05:33:00,87.957,87.97,87.94,87.952,249099998.0
2005-02-16 05:34:00,87.973,87.973,87.954,87.958,65400001.0
2005-02-16 05:35:00,87.94,87.963,87.932,87.963,172900001.0
2005-02-16 05:36:00,87.937,87.96,87.933,87.94,234999999.0
2005-02-16 05:37:00,87.95,87.95,87.93,87.943,133499998.0
2005-02-16 05:38:00,87.95,87.95,87.929,87.939,136199998.0
2005-02-16 05:39:00,87.936,87.945,87.918,87.918,235200000.0
2005-02-16 05:40:00,87.931,87.939,87.904,87.919,69900002.0
2005-02-16 05:41:00,87.916,87.941,87.906,87.924,134800000.0
2005-02-16 05:42:00,87.949,87.961,87.932,87.95,218200000.0
2005-02-16 05:43:00,87.943,87.962,87.935,87.962,127399998.0
2005-02-16 05:44:00,87.93,87.963,87.926,87.94,257299997.0
2005-02-16 05:45:00,87.945,87.958,87.929,87.947,315100001.0
2005-02-16 05:46:00,87.945,87.97,87.933,87.943,234000000.0
2005-02-16 05:47:00,87.923,87.955,87.904,87.935,285999996.0
2005-02-16 05:48:00,87.966,87.966,87.94,87.94,124800001.0
2005-02-16 05:49:00,87.972,87.972,87.932,87.932,173599999.0
2005-02-16 05:50:00,87.972,87.972,87.916,87.921,234899999.0
2005-02-16 05:51:00,87.962,87.963,87.942,87.955,318700001.0
2005-02-16 05:52:00,87.935,87.963,87.92,87.941,358700002.0
2005-02-16 05:53:00,87.946,87.958,87.937,87.958,225199996.0
2005-02-16 05:54:00,87.958,87.964,87.941,87.941,218400001.0
2005-02-16 05:55:00,87.915,87.944,87.915,87.944,118100000.0
2005-02-16 05:56:00,87.96,87.96,87.922,87.93,154100000.0
2005-02-16 05:57:00,87.948,87.948,87.925,87.928,273000003.0
2005-02-16 05:58:00,87.915,87.938,87.905,87.924,217299997.0
2005-02-16 05:59:00,87.936,87.946,87.922,87.946,185199996.0
2005-02-16 06:00:00,87.927,87.958,87.925,87.958,293599997.0
2005-02-16 06:01:00,87.939,87.962,87.927,87.936,318700003.0
2005-02-16 06:02:00,87.952,87.952,87.914,87.922,242400000.0
2005-02-16 06:03:00,87.958,87.96,87.931,87.931,120700000.0
2005-02-16 06:04:00,87.951,87.971,87.939,87.951,189599999.0
2005-02-16 06:05:00,87.948,87.959,87.935,87.936,412200000.0
2005-02-16 06:06:00,87.943,87.952,87.926,87.934,267100000.0
2005-02-16 06:07:00,87.926,87.947,87.926,87.935,52200000.0
2005-02-16 06:08:00,87.939,87.953,87.923,87.946,263700000.0
2005-02-16 06:09:00,87.933,87.956,87.919,87.946,216800000.0
2005-02-16 06:10:00,87.942,87.962,87.929,87.934,229799999.0
2005-02-16 06:11:00,87.923,87.952,87.908,87.952,148000002.0
2005-02-16 06:12:00,87.95,87.951,87.912,87.951,219899998.0
2005-02-16 06:13:00,87.931,87.954,87.925,87.943,176200005.0
2005-02-16 06:14:00,87.946,87.956,87.929,87.937,288800000.0
2005-02-16 06:15:00,87.941,87.941,87.919,87.922,176099997.0
2005-02-16 06:16:00,87.924,87.955,87.911,87.937,172699998.0
2005-02-16 06:17:00,87.937,87.96,87.923,87.945,391399999.0
2005-02-16 06:18:00,87.942,87.943,87.919,87.938,239100005.0
2005-02-16 06:19:00,87.931,87.954,87.909,87.928,176300001.0
2005-02-16 06:20:00,87.927,87.951,87.92,87.93,89999999.0
2005-02-16 06:21:00,87.908,87.943,87.908,87.93,256100001.0
2005-02-16 06:22:00,87.947,87.952,87.932,87.937,209700001.0
2005-02-16 06:23:00,87.962,87.962,87.933,87.952,188600001.0
2005-02-16 06:24:00,87.954,87.962,87.929,87.929,163600002.0
2005-02-16 06:25:00,87.911,87.95,87.911,87.95,151499998.0
2005-02-16 06:26:00,87.937,87.959,87.937,87.953,237299998.0
2005-02-16 06:27:00,87.928,87.943,87.918,87.928,249599998.0
2005-02-16 06:28:00,87.951,87.951,87.907,87.907,169199999.0
2005-02-16 06:29:00,87.946,87.946,87.924,87.941,128200002.0
2005-02-16 06:30:00,87.925,87.952,87.924,87.952,221199999.0
2005-02-16 06:31:00,87.937,87.964,87.933,87.957,263299998.0
2005-02-16 06:32:00,87.934,87.983,87.93,87.967,311599995.0
2005-02-16 06:33:00,87.97,87.993,87.949,87.993,271899997.0
2005-02-16 06:34:00,87.957,87.981,87.946,87.96,205500000.0
2005-02-16 06:35:00,87.962,87.986,87.947,87.986,147699998.0
2005-02-16 06:36:00,87.991,87.991,87.969,87.969,167099998.0
2005-02-16 06:37:00,87.982,87.998,87.962,87.998,133799999.0
2005-02-16 06:38:00,87.997,88.002,87.956,87.956,180200002.0
2005-02-16 06:39:00,87.989,88.006,87.978,88.001,223099998.0
2005-02-16 06:40:00,87.988,88.017,87.988,88.017,224600000.0
2005-02-16 06:41:00,88.003,88.023,88.001,88.02,267300001.0
2005-02-16 06:42:00,87.985,88.015,87.983,88.002,224800003.0
2005-02-16 06:43:00,88.003,88.014,87.99,87.995,281200003.0
2005-02-16 06:44:00,87.992,88.013,87.982,88.01,159700003.0
2005-02-16 06:45:00,87.998,88.015,87.978,88.0,275699999.0
2005-02-16 06:46:00,87.991,88.014,87.991,88.005,308800001.0
2005-02-16 06:47:00,88.003,88.021,87.989,88.005,179399999.0
2005-02-16 06:48:00,88.008,88.022,88.0,88.0,211299999.0
2005-02-16 06:49:00,88.027,88.031,87.999,87.999,254699998.0
2005-02-16 06:50:00,88.022,88.03,88.006,88.011,325199998.0
2005-02-16 06:51:00,88.005,88.025,88.003,88.023,303300000.0
2005-02-16 06:52:00,88.016,88.038,87.994,88.024,242000000.0
2005-02-16 06:53:00,88.045,88.045,87.988,87.988,241699997.0
2005-02-16 06:54:00,88.019,88.037,88.008,88.03,209700002.0
2005-02-16 06:55:00,88.023,88.035,88.015,88.031,155599999.0
2005-02-16 06:56:00,88.014,88.039,88.003,88.027,143699999.0
2005-02-16 06:57:00,88.022,88.046,88.018,88.031,66600000.0
2005-02-16 06:58:00,88.041,88.072,88.032,88.072,269600002.0
2005-02-16 06:59:00,88.047,88.059,88.034,88.035,241000003.0
2005-02-16 07:00:00,88.02,88.048,88.02,88.025,277099999.0
2005-02-16 07:01:00,88.052,88.059,88.033,88.045,175400001.0
2005-02-16 07:02:00,88.047,88.047,88.019,88.021,187200002.0
2005-02-16 07:03:00,88.021,88.048,88.021,88.025,197299999.0
2005-02-16 07:04:00,88.045,88.084,88.045,88.08,238199999.0
2005-02-16 07:05:00,88.077,88.094,88.049,88.064,271900005.0
2005-02-16 07:06:00,88.085,88.085,88.047,88.066,263800003.0
2005-02-16 07:07:00,88.089,88.103,88.074,88.092,329599998.0
2005-02-16 07:08:00,88.099,88.11,88.083,88.087,145300000.0
2005-02-16 07:09:00,88.13,88.149,88.12,88.12,270399995.0
2005-02-16 07:10:00,88.128,88.149,88.119,88.119,313199995.0
2005-02-16 07:11:00,88.12,88.154,88.12,88.142,235399999.0
2005-02-16 07:12:00,88.134,88.17,88.134,88.162,216500000.0
2005-02-16 07:13:00,88.167,88.171,88.142,88.154,234800002.0
2005-02-16 07:14:00,88.158,88.168,88.132,88.132,353399995.0
2005-02-16 07:15:00,88.146,88.16,88.127,88.145,103600002.0
2005-02-16 07:16:00,88.15,88.194,88.15,88.19,260500002.0
2005-02-16 07:17:00,88.18,88.227,88.18,88.223,232199999.0
2005-02-16 07:18:00,88.201,88.217,88.178,88.178,235800000.0
2005-02-16 07:19:00,88.186,88.186,88.151,88.155,128399997.0
2005-02-16 07:20:00,88.181,88.19,88.165,88.17,178600003.0
2005-02-16 07:21:00,88.167,88.191,88.152,88.173,218699998.0
2005-02-16 07:22:00,88.181,88.217,88.17,88.189,257799997.0
2005-02-16 07:23:00,88.212,88.231,88.194,88.211,183100002.0
2005-02-16 07:24:00,88.238,88.262,88.23,88.26,285700000.0
2005-02-16 07:25:00,88.257,88.279,88.252,88.264,160500000.0
2005-02-16 07:26:00,88.269,88.282,88.241,88.27,199400001.0
2005-02-16 07:27:00,88.264,88.274,88.244,88.25,181799998.0
2005-02-16 07:28:00,88.27,88.27,88.24,88.241,207999999.0
2005-02-16 07:29:00,88.232,88.249,88.21,88.238,189800003.0
2005-02-16 07:30:00,88.223,88.223,88.188,88.197,227799996.0
2005-02-16 07:31:00,88.194,88.217,88.181,88.21,208800002.0
2005-02-16 07:32:00,88.179,88.213,88.17,88.213,290000001.0
2005-02-16 07:33:00,88.202,88.202,88.143,88.167,166100003.0
2005-02-16 07:34:00,88.168,88.192,88.152,88.165,178599998.0
2005-02-16 07:35:00,88.187,88.211,88.17,88.195,431599997.0
2005-02-16 07:36:00,88.184,88.218,88.184,88.215,108599999.0
2005-02-16 07:37:00,88.196,88.213,88.184,88.198,244799999.0
2005-02-16 07:38:00,88.176,88.216,88.165,88.216,176500002.0
2005-02-16 07:39:00,88.231,88.231,88.193,88.196,225899999.0
2005-02-16 07:40:00,88.206,88.22,88.186,88.22,160999999.0
2005-02-16 07:41:00,88.211,88.223,88.187,88.2,157700002.0
2005-02-16 07:42:00,88.191,88.203,88.175,88.187,170599997.0
2005-02-16 07:43:00,88.192,88.192,88.172,88.178,229699997.0
2005-02-16 07:44:00,88.173,88.185,88.149,88.174,160000001.0
2005-02-16 07:45:00,88.143,88.177,88.143,88.166,248200002.0
2005-02-16 07:46:00,88.161,88.177,88.142,88.152,161400003.0
2005-02-16 07:47:00,88.146,88.176,88.146,88.176,157099998.0
2005-02-16 07:48:00,88.171,88.177,88.149,88.153,303899997.0
2005-02-16 07:49:00,88.162,88.18,88.14,88.16,209300002.0
2005-02-16 07:50:00,88.169,88.187,88.147,88.165,207000000.0
2005-02-16 07:51:00,88.181,88.181,88.156,88.178,142700001.0
2005-02-16 07:52:00,88.169,88.216,88.156,88.196,145000001.0
2005-02-16 07:53:00,88.196,88.234,88.195,88.22,126200001.0
2005-02-16 07:54:00,88.202,88.218,88.185,88.21,237499999.0
2005-02-16 07:55:00,88.218,88.241,88.205,88.215,199400000.0
2005-02-16 07:56:00,88.243,88.268,88.22,88.262,215599996.0
2005-02-16 07:57:00,88.235,88.261,88.235,88.252,247599998.0
2005-02-16 07:58:00,88.247,88.264,88.239,88.247,354999996.0
2005-02-16 07:59:00,88.256,88.276,88.219,88.23,247099998.0
2005-02-16 08:00:00,88.23,88.247,88.206,88.247,182200000.0
2005-02-16 08:01:00,88.217,88.243,88.207,88.225,199600003.0
2005-02-16 08:02:00,88.21,88.231,88.201,88.231,142400004.0
2005-02-16 08:03:00,88.221,88.241,88.206,88.241,382700001.0
2005-02-16 08:04:00,88.231,88.243,88.215,88.236,166200002.0
2005-02-16 08:05:00,88.199,88.225,88.191,88.197,189500003.0
2005-02-16 08:06:00,88.206,88.236,88.205,88.236,206999997.0
2005-02-16 08:07:00,88.232,88.251,88.213,88.231,233899999.0
2005-02-16 08:08:00,88.249,88.254,88.233,88.233,220900000.0
2005-02-16 08:09:00,88.244,88.244,88.215,88.236,224499996.0
2005-02-16 08:10:00,88.237,88.252,88.222,88.247,196599995.0
2005-02-16 08:11:00,88.229,88.247,88.207,88.247,239799999.0
2005-02-16 08:12:00,88.228,88.259,88.224,88.259,214599995.0
2005-02-16 08:13:00,88.257,88.288,88.243,88.243,252900000.0
2005-02-16 08:14:00,88.244,88.264,88.213,88.251,271299994.0
2005-02-16 08:15:00,88.255,88.255,88.226,88.226,247100002.0
2005-02-16 08:16:00,88.246,88.26,88.228,88.257,269900000.0
2005-02-16 08:17:00,88.249,88.275,88.246,88.273,391099999.0
2005-02-16 08:18:00,88.288,88.289,88.261,88.273,259699997.0
2005-02-16 08:19:00,88.278,88.281,88.241,88.248,209400001.0
2005-02-16 08:20:00,88.262,88.282,88.253,88.273,187399999.0
2005-02-16 08:21:00,88.276,88.286,88.251,88.279,357099998.0
2005-02-16 08:22:00,88.271,88.291,88.252,88.252,176700002.0
2005-02-16 08:23:00,88.252,88.28,88.252,88.276,236899999.0
2005-02-16 08:24:00,88.271,88.286,88.235,88.25,226899998.0
2005-02-16 08:25:00,88.256,88.256,88.233,88.239,140200000.0
2005-02-16 08:26:00,88.258,88.267,88.24,88.241,179400000.0
2005-02-16 08:27:00,88.254,88.263,88.233,88.24,341399999.0
2005-02-16 08:28:00,88.235,88.281,88.235,88.271,207200001.0
2005-02-16 08:29:00,88.252,88.273,88.24,88.24,194200001.0
2005-02-16 08:30:00,88.263,88.267,88.235,88.244,252000001.0
2005-02-16 08:31:00,88.256,88.268,88.227,88.247,144200000.0
2005-02-16 08:32:00,88.242,88.259,88.213,88.215,216799994.0
2005-02-16 08:33:00,88.215,88.234,88.194,88.196,220499999.0
2005-02-16 08:34:00,88.189,88.208,88.177,88.195,219399998.0
2005-02-16 08:35:00,88.2,88.204,88.18,88.188,260100000.0
2005-02-16 08:36:00,88.202,88.214,88.167,88.184,289400000.0
2005-02-16 08:37:00,88.174,88.2,88.171,88.187,282000001.0
2005-02-16 08:38:00,88.185,88.205,88.168,88.205,170699998.0
2005-02-16 08:39:00,88.203,88.219,88.184,88.199,283399998.0
2005-02-16 08:40:00,88.191,88.204,88.18,88.194,95300000.0
2005-02-16 08:41:00,88.179,88.227,88.179,88.218,215000000.0
2005-02-16 08:42:00,88.197,88.214,88.189,88.205,207399999.0
2005-02-16 08:43:00,88.167,88.202,88.163,88.202,236500001.0
2005-02-16 08:44:00,88.182,88.197,88.163,88.18,188699997.0
2005-02-16 08:45:00,88.204,88.207,88.178,88.194,300399997.0
2005-02-16 08:46:00,88.165,88.185,88.157,88.177,181500000.0
2005-02-16 08:47:00,88.185,88.193,88.168,88.171,161799999.0
2005-02-16 08:48:00,88.178,88.206,88.172,88.2,211299997.0
2005-02-16 08:49:00,88.201,88.224,88.188,88.208,152899999.0
2005-02-16 08:50:00,88.204,88.226,88.204,88.221,127400002.0
2005-02-16 08:51:00,88.215,88.25,88.201,88.225,258700002.0
2005-02-16 08:52:00,88.244,88.257,88.225,88.247,318000000.0
2005-02-16 08:53:00,88.247,88.262,88.215,88.236,216199998.0
2005-02-16 08:54:00,88.232,88.252,88.223,88.225,272599998.0
2005-02-16 08:55:00,88.256,88.291,88.247,88.256,170799996.0
2005-02-16 08:56:00,88.255,88.276,88.237,88.237,183100000.0
2005-02-16 08:57:00,88.257,88.264,88.234,88.241,208299997.0
2005-02-16 08:58:00,88.248,88.25,88.214,88.219,190599998.0
2005-02-16 08:59:00,88.218,88.235,88.201,88.215,96800000.0
2005-02-16 09:00:00,88.228,88.264,88.228,88.247,323299996.0
2005-02-16 09:01:00,88.248,88.263,88.239,88.256,275000000.0
2005-02-16 09:02:00,88.245,88.257,88.229,88.243,289899997.0
2005-02-16 09:03:00,88.235,88.258,88.235,88.253,225999992.0
2005-02-16 09:04:00,88.237,88.281,88.237,88.268,228500001.0
2005-02-16 09:05:00,88.275,88.275,88.239,88.251,343600000.0
2005-02-16 09:06:00,88.263,88.282,88.247,88.265,202199997.0
2005-02-16 09:07:00,88.268,88.284,88.256,88.271,258200004.0
2005-02-16 09:08:00,88.257,88.285,88.234,88.247,238300003.0
2005-02-16 09:09:00,88.263,88.291,88.254,88.27,138499999.0
2005-02-16 09:10:00,88.28,88.284,88.257,88.257,248599997.0
2005-02-16 09:11:00,88.259,88.295,88.256,88.295,145100000.0
2005-02-16 09:12:00,88.299,88.335,88.294,88.335,237600004.0
2005-02-16 09:13:00,88.324,88.345,88.316,88.316,199199999.0
2005-02-16 09:14:00,88.325,88.328,88.299,88.308,231100000.0
2005-02-16 09:15:00,88.325,88.332,88.304,88.304,263199994.0
2005-02-16 09:16:00,88.298,88.321,88.289,88.303,331599996.0
2005-02-16 09:17:00,88.314,88.326,88.292,88.309,254000002.0
2005-02-16 09:18:00,88.3,88.335,88.3,88.332,257399995.0
2005-02-16 09:19:00,88.33,88.33,88.299,88.327,124100000.0
2005-02-16 09:20:00,88.326,88.361,88.318,88.345,253500003.0
2005-02-16 09:21:00,88.301,88.329,88.301,88.316,171999996.0
2005-02-16 09:22:00,88.293,88.328,88.293,88.315,169499996.0
2005-02-16 09:23:00,88.298,88.338,88.298,88.332,211199997.0
2005-02-16 09:24:00,88.328,88.358,88.323,88.358,198599999.0
2005-02-16 09:25:00,88.338,88.368,88.32,88.357,330099993.0
2005-02-16 09:26:00,88.347,88.365,88.326,88.365,324900002.0
2005-02-16 09:27:00,88.371,88.387,88.336,88.362,274799999.0
2005-02-16 09:28:00,88.351,88.376,88.341,88.365,268300000.0
2005-02-16 09:29:00,88.371,88.38,88.344,88.349,265200002.0
2005-02-16 09:30:00,88.349,88.349,88.304,88.308,140700001.0
2005-02-16 09:31:00,88.318,88.338,88.286,88.308,254700002.0
2005-02-16 09:32:00,88.314,88.348,88.314,88.348,311200006.0
2005-02-16 09:33:00,88.326,88.34,88.304,88.32,281499996.0
2005-02-16 09:34:00,88.295,88.347,88.295,88.341,287299997.0
2005-02-16 09:35:00,88.315,88.339,88.306,88.321,221700003.0
2005-02-16 09:36:00,88.317,88.332,88.301,88.316,172099999.0
2005-02-16 09:37:00,88.304,88.322,88.285,88.306,272999996.0
2005-02-16 09:38:00,88.309,88.318,88.287,88.31,333700000.0
2005-02-16 09:39:00,88.272,88.299,88.252,88.281,295799999.0
2005-02-16 09:40:00,88.283,88.3,88.254,88.263,105699999.0
2005-02-16 09:41:00,88.271,88.309,88.268,88.279,196300000.0
2005-02-16 09:42:00,88.269,88.284,88.248,88.269,214699998.0
2005-02-16 09:43:00,88.242,88.268,88.241,88.262,264600000.0
2005-02-16 09:44:00,88.267,88.276,88.235,88.238,273500002.0
2005-02-16 09:45:00,88.284,88.297,88.259,88.259,194699998.0
2005-02-16 09:46:00,88.282,88.295,88.267,88.274,279399998.0
2005-02-16 09:47:00,88.259,88.28,88.253,88.274,303499999.0
2005-02-16 09:48:00,88.261,88.281,88.249,88.278,305999999.0
2005-02-16 09:49:00,88.282,88.294,88.271,88.286,232900000.0
2005-02-16 09:50:00,88.29,88.296,88.269,88.272,268000000.0
2005-02-16 09:51:00,88.303,88.314,88.283,88.289,163400002.0
2005-02-16 09:52:00,88.315,88.344,88.293,88.344,157999997.0
2005-02-16 09:53:00,88.315,88.34,88.286,88.324,404099998.0
2005-02-16 09:54:00,88.332,88.335,88.311,88.32,212700001.0
2005-02-16 09:55:00,88.322,88.325,88.3,88.312,175799997.0
2005-02-16 09:56:00,88.314,88.349,88.314,88.344,188299996.0
2005-02-16 09:57:00,88.31,88.341,88.31,88.333,372200002.0
2005-02-16 09:58:00,88.314,88.349,88.314,88.316,217400000.0
2005-02-16 09:59:00,88.314,88.336,88.308,88.308,363799995.0
2005-02-16 10:00:00,88.315,88.349,88.315,88.349,123900002.0
2005-02-16 10:01:00,88.354,88.36,88.311,88.311,205999999.0
2005-02-16 10:02:00,88.355,88.355,88.326,88.338,233500000.0
2005-02-16 10:03:00,88.359,88.387,88.351,88.354,259399999.0
2005-02-16 10:04:00,88.349,88.394,88.349,88.385,269800000.0
2005-02-16 10:05:00,88.368,88.387,88.347,88.368,219399999.0
2005-02-16 10:06:00,88.354,88.354,88.327,88.327,164699999.0
2005-02-16 10:07:00,88.329,88.361,88.301,88.334,239400002.0
2005-02-16 10:08:00,88.309,88.342,88.308,88.336,194000000.0
2005-02-16 10:09:00,88.332,88.35,88.331,88.338,213300002.0
2005-02-16 10:10:00,88.337,88.35,88.316,88.326,307299991.0
2005-02-16 10:11:00,88.34,88.35,88.324,88.335,181900002.0
2005-02-16 10:12:00,88.321,88.324,88.291,88.291,158100001.0
2005-02-16 10:13:00,88.311,88.353,88.311,88.353,128399999.0
2005-02-16 10:14:00,88.37,88.37,88.331,88.334,181200000.0
2005-02-16 10:15:00,88.367,88.367,88.325,88.325,141700000.0
2005-02-16 10:16:00,88.307,88.333,88.297,88.328,242100000.0
2005-02-16 10:17:00,88.316,88.357,88.3,88.318,249999996.0
2005-02-16 10:18:00,88.326,88.326,88.302,88.305,195999997.0
2005-02-16 10:19:00,88.314,88.324,88.29,88.291,335200002.0
2005-02-16 10:20:00,88.32,88.335,88.288,88.321,226999998.0
2005-02-16 10:21:00,88.313,88.335,88.306,88.335,207399997.0
2005-02-16 10:22:00,88.315,88.333,88.307,88.316,375999996.0
2005-02-16 10:23:00,88.296,88.317,88.295,88.313,165999999.0
2005-02-16 10:24:00,88.306,88.323,88.293,88.318,133600001.0
2005-02-16 10:25:00,88.321,88.332,88.303,88.322,359600000.0
2005-02-16 10:26:00,88.313,88.326,88.296,88.313,249199998.0
2005-02-16 10:27:00,88.307,88.326,88.298,88.309,147200000.0
2005-02-16 10:28:00,88.316,88.35,88.301,88.33,195199999.0
2005-02-16 10:29:00,88.359,88.359,88.33,88.33,222300002.0
2005-02-16 10:30:00,88.328,88.351,88.317,88.335,305799994.0
2005-02-16 10:31:00,88.342,88.342,88.29,88.318,175399998.0
2005-02-16 10:32:00,88.333,88.348,88.309,88.309,170599998.0
2005-02-16 10:33:00,88.336,88.342,88.32,88.325,227200000.0
2005-02-16 10:34:00,88.351,88.374,88.342,88.349,242700000.0
2005-02-16 10:35:00,88.37,88.37,88.35,88.365,177699997.0
2005-02-16 10:36:00,88.365,88.371,88.345,88.345,311600007.0
2005-02-16 10:37:00,88.356,88.369,88.34,88.356,343299999.0
2005-02-16 10:38:00,88.344,88.363,88.337,88.357,222899998.0
2005-02-16 10:39:00,88.35,88.363,88.34,88.353,150699996.0
2005-02-16 10:40:00,88.327,88.361,88.326,88.344,174900000.0
2005-02-16 10:41:00,88.358,88.358,88.323,88.33,251900002.0
2005-02-16 10:42:00,88.33,88.349,88.324,88.33,282000004.0
2005-02-16 10:43:00,88.311,88.352,88.301,88.339,180699997.0
2005-02-16 10:44:00,88.335,88.335,88.299,88.299,336199998.0
2005-02-16 10:45:00,88.332,88.332,88.308,88.318,302699996.0
2005-02-16 10:46:00,88.316,88.333,88.282,88.305,211300002.0
2005-02-16 10:47:00,88.3,88.337,88.288,88.325,276099998.0
2005-02-16 10:48:00,88.322,88.322,88.283,88.283,201799999.0
2005-02-16 10:49:00,88.32,88.32,88.273,88.275,249099997.0
2005-02-16 10:50:00,88.298,88.298,88.271,88.287,243499998.0
2005-02-16 10:51:00,88.28,88.293,88.261,88.28,227099998.0
2005-02-16 10:52:00,88.273,88.298,88.255,88.27,278299997.0
2005-02-16 10:53:00,88.269,88.298,88.268,88.298,180699999.0
2005-02-16 10:54:00,88.293,88.307,88.256,88.29,284200001.0
2005-02-16 10:55:00,88.305,88.315,88.29,88.3,327999993.0
2005-02-16 10:56:00,88.292,88.331,88.282,88.314,223499999.0
2005-02-16 10:57:00,88.332,88.332,88.309,88.312,328599995.0
2005-02-16 10:58:00,88.331,88.338,88.306,88.325,290399997.0
2005-02-16 10:59:00,88.323,88.338,88.314,88.332,242500002.0
2005-02-16 11:00:00,88.325,88.348,88.313,88.335,190199998.0
2005-02-16 11:01:00,88.35,88.355,88.322,88.333,323200000.0
2005-02-16 11:02:00,88.359,88.368,88.328,88.342,285099998.0
2005-02-16 11:03:00,88.354,88.371,88.322,88.339,111300000.0
2005-02-16 11:04:00,88.338,88.361,88.332,88.361,227999999.0
2005-02-16 11:05:00,88.355,88.382,88.342,88.368,338699995.0
2005-02-16 11:06:00,88.36,88.374,88.345,88.367,207399996.0
2005-02-16 11:07:00,88.365,88.397,88.365,88.389,117799998.0
2005-02-16 11:08:00,88.395,88.401,88.369,88.377,283000001.0
2005-02-16 11:09:00,88.404,88.418,88.39,88.4,165500001.0
2005-02-16 11:10:00,88.409,88.427,88.4,88.415,141400001.0
2005-02-16 11:11:00,88.381,88.42,88.381,88.402,343699998.0
2005-02-16 11:12:00,88.396,88.406,88.376,88.405,190599996.0
2005-02-16 11:13:00,88.37,88.396,88.37,88.391,234800001.0
2005-02-16 11:14:00,88.39,88.404,88.364,88.386,366300001.0
2005-02-16 11:15:00,88.367,88.401,88.367,88.401,277599995.0
2005-02-16 11:16:00,88.404,88.41,88.38,88.38,143699998.0
2005-02-16 11:17:00,88.404,88.434,88.404,88.427,354999996.0
2005-02-16 11:18:00,88.431,88.444,88.409,88.412,278499997.0
2005-02-16 11:19:00,88.427,88.427,88.394,88.414,257099998.0
2005-02-16 11:20:00,88.39,88.417,88.381,88.417,330599996.0
2005-02-16 11:21:00,88.417,88.418,88.39,88.4,347400001.0
2005-02-16 11:22:00,88.398,88.436,88.396,88.415,195500001.0
2005-02-16 11:23:00,88.406,88.423,88.385,88.398,350700000.0
2005-02-16 11:24:00,88.418,88.419,88.369,88.389,239199998.0
2005-02-16 11:25:00,88.401,88.413,88.381,88.391,248999998.0
2005-02-16 11:26:00,88.387,88.426,88.378,88.421,278899997.0
2005-02-16 11:27:00,88.398,88.44,88.396,88.419,178399999.0
2005-02-16 11:28:00,88.408,88.426,88.385,88.397,297300004.0
2005-02-16 11:29:00,88.405,88.45,88.405,88.44,268500002.0
2005-02-16 11:30:00,88.427,88.45,88.421,88.434,228400000.0
2005-02-16 11:31:00,88.426,88.443,88.407,88.431,153399999.0
2005-02-16 11:32:00,88.433,88.433,88.393,88.406,284299999.0
2005-02-16 11:33:00,88.405,88.431,88.395,88.398,219100001.0
2005-02-16 11:34:00,88.438,88.45,88.416,88.432,391699998.0
2005-02-16 11:35:00,88.432,88.446,88.399,88.421,386700001.0
2005-02-16 11:36:00,88.415,88.433,88.408,88.428,157200001.0
2005-02-16 11:37:00,88.427,88.441,88.406,88.42,103699999.0
2005-02-16 11:38:00,88.427,88.428,88.393,88.393,228600000.0
2005-02-16 11:39:00,88.398,88.398,88.361,88.367,233499999.0
2005-02-16 11:40:00,88.351,88.401,88.351,88.377,243499997.0
2005-02-16 11:41:00,88.368,88.388,88.354,88.37,364300004.0
2005-02-16 11:42:00,88.361,88.385,88.36,88.375,123200000.0
2005-02-16 11:43:00,88.363,88.382,88.357,88.375,241300002.0
2005-02-16 11:44:00,88.365,88.387,88.363,88.383,257499997.0
2005-02-16 11:45:00,88.39,88.393,88.361,88.383,319199998.0
2005-02-16 11:46:00,88.373,88.392,88.373,88.385,203000001.0
2005-02-16 11:47:00,88.383,88.398,88.366,88.38,133600000.0
2005-02-16 11:48:00,88.371,88.394,88.363,88.387,198599998.0
2005-02-16 11:49:00,88.365,88.398,88.365,88.398,299499992.0
2005-02-16 11:50:00,88.376,88.403,88.376,88.386,127499998.0
2005-02-16 11:51:00,88.37,88.39,88.358,88.369,210000000.0
2005-02-16 11:52:00,88.38,88.392,88.367,88.386,324400002.0
2005-02-16 11:53:00,88.397,88.397,88.363,88.373,309099999.0
2005-02-16 11:54:00,88.378,88.387,88.357,88.357,284500001.0
2005-02-16 11:55:00,88.366,88.366,88.346,88.346,156099997.0
2005-02-16 11:56:00,88.366,88.381,88.343,88.368,333099996.0
2005-02-16 11:57:00,88.355,88.39,88.351,88.39,225200000.0
2005-02-16 11:58:00,88.383,88.414,88.365,88.389,274499998.0
2005-02-16 11:59:00,88.392,88.424,88.387,88.4,250099997.0
2005-02-16 12:00:00,88.417,88.417,88.369,88.398,310799998.0
2005-02-16 12:01:00,88.384,88.406,88.366,88.401,187000003.0
2005-02-16 12:02:00,88.381,88.412,88.36,88.412,225600000.0
2005-02-16 12:03:00,88.381,88.4,88.36,88.381,337299995.0
2005-02-16 12:04:00,88.379,88.404,88.372,88.404,250399995.0
2005-02-16 12:05:00,88.403,88.418,88.393,88.401,138699999.0
2005-02-16 12:06:00,88.393,88.435,88.387,88.435,241099998.0
2005-02-16 12:07:00,88.417,88.419,88.392,88.398,260999993.0
2005-02-16 12:08:00,88.396,88.424,88.389,88.396,257400001.0
2005-02-16 12:09:00,88.408,88.411,88.389,88.389,177899998.0
2005-02-16 12:10:00,88.397,88.424,88.393,88.417,246700002.0
2005-02-16 12:11:00,88.421,88.426,88.388,88.394,331999999.0
2005-02-16 12:12:00,88.39,88.426,88.387,88.405,318800001.0
2005-02-16 12:13:00,88.427,88.44,88.41,88.41,169500000.0
2005-02-16 12:14:00,88.438,88.444,88.402,88.428,363299997.0
2005-02-16 12:15:00,88.44,88.455,88.415,88.441,301099999.0
2005-02-16 12:16:00,88.435,88.457,88.416,88.437,276800000.0
2005-02-16 12:17:00,88.431,88.45,88.417,88.437,282800001.0
2005-02-16 12:18:00,88.421,88.443,88.403,88.422,285600004.0
2005-02-16 12:19:00,88.447,88.451,88.425,88.442,220800000.0
2005-02-16 12:20:00,88.413,88.444,88.411,88.432,235700002.0
2005-02-16 12:21:00,88.404,88.439,88.394,88.436,237400000.0
2005-02-16 12:22:00,88.427,88.435,88.41,88.415,27900000.0
2005-02-16 12:23:00,88.427,88.442,88.411,88.431,209000001.0
2005-02-16 12:24:00,88.403,88.427,88.39,88.426,136499999.0
2005-02-16 12:25:00,88.423,88.444,88.404,88.404,211199998.0
2005-02-16 12:26:00,88.409,88.433,88.395,88.408,284300002.0
2005-02-16 12:27:00,88.404,88.429,88.4,88.418,192399997.0
2005-02-16 12:28:00,88.404,88.431,88.396,88.413,201000000.0
2005-02-16 12:29:00,88.425,88.436,88.404,88.422,303299996.0
2005-02-16 12:30:00,88.443,88.454,88.4,88.4,275600000.0
2005-02-16 12:31:00,88.392,88.424,88.392,88.414,262900000.0
2005-02-16 12:32:00,88.406,88.421,88.402,88.421,197600002.0
2005-02-16 12:33:00,88.389,88.426,88.389,88.418,142299999.0
2005-02-16 12:34:00,88.405,88.429,88.393,88.411,213300001.0
2005-02-16 12:35:00,88.411,88.444,88.411,88.44,227300003.0
2005-02-16 12:36:00,88.426,88.447,88.415,88.425,251899995.0
2005-02-16 12:37:00,88.435,88.444,88.417,88.42,128099998.0
2005-02-16 12:38:00,88.411,88.424,88.4,88.419,283400000.0
2005-02-16 12:39:00,88.393,88.425,88.389,88.424,293099993.0
2005-02-16 12:40:00,88.411,88.452,88.411,88.446,176199998.0
2005-02-16 12:41:00,88.437,88.484,88.437,88.483,155799998.0
2005-02-16 12:42:00,88.45,88.45,88.427,88.439,186100005.0
2005-02-16 12:43:00,88.465,88.465,88.435,88.46,253400001.0
2005-02-16 12:44:00,88.448,88.468,88.436,88.468,191999999.0
2005-02-16 12:45:00,88.457,88.472,88.439,88.449,324699995.0
2005-02-16 12:46:00,88.467,88.475,88.447,88.467,256999999.0
2005-02-16 12:47:00,88.464,88.495,88.464,88.492,231999999.0
2005-02-16 12:48:00,88.464,88.497,88.459,88.478,373200002.0
2005-02-16 12:49:00,88.448,88.465,88.439,88.458,208899998.0
2005-02-16 12:50:00,88.453,88.467,88.433,88.463,170700000.0
2005-02-16 12:51:00,88.47,88.49,88.457,88.476,226600005.0
2005-02-16 12:52:00,88.471,88.488,88.459,88.481,199799997.0
2005-02-16 12:53:00,88.455,88.473,88.414,88.446,149699999.0
2005-02-16 12:54:00,88.477,88.48,88.459,88.459,149200000.0
2005-02-16 12:55:00,88.451,88.474,88.432,88.45,190100000.0
2005-02-16 12:56:00,88.465,88.468,88.441,88.443,216199999.0
2005-02-16 12:57:00,88.396,88.464,88.396,88.442,295199996.0
2005-02-16 12:58:00,88.469,88.469,88.431,88.431,242200000.0
2005-02-16 12:59:00,88.473,88.482,88.44,88.44,201500001.0
2005-02-16 13:00:00,88.497,88.497,88.456,88.458,350199998.0
2005-02-16 13:01:00,88.477,88.49,88.438,88.477,305499999.0
2005-02-16 13:02:00,88.46,88.5,88.446,88.454,238299999.0
2005-02-16 13:03:00,88.469,88.474,88.447,88.447,138899997.0
2005-02-16 13:04:00,88.441,88.481,88.441,88.476,246699999.0
2005-02-16 13:05:00,88.465,88.493,88.463,88.493,211099999.0
2005-02-16 13:06:00,88.47,88.505,88.47,88.497,261399997.0
2005-02-16 13:07:00,88.499,88.499,88.457,88.457,346899994.0
2005-02-16 13:08:00,88.477,88.5,88.477,88.488,142000004.0
2005-02-16 13:09:00,88.476,88.491,88.453,88.463,325699999.0
2005-02-16 13:10:00,88.465,88.487,88.458,88.47,229300000.0
2005-02-16 13:11:00,88.472,88.472,88.435,88.441,192499999.0
2005-02-16 13:12:00,88.461,88.496,88.46,88.496,325899995.0
2005-02-16 13:13:00,88.489,88.505,88.48,88.495,266599998.0
2005-02-16 13:14:00,88.472,88.506,88.467,88.48,203399996.0
2005-02-16 13:15:00,88.461,88.482,88.452,88.453,152900001.0
2005-02-16 13:16:00,88.481,88.5,88.459,88.486,265799998.0
2005-02-16 13:17:00,88.483,88.501,88.446,88.5,232499996.0
2005-02-16 13:18:00,88.501,88.51,88.484,88.51,162899999.0
2005-02-16 13:19:00,88.484,88.507,88.484,88.5,305599997.0
2005-02-16 13:20:00,88.485,88.507,88.479,88.507,246000000.0
2005-02-16 13:21:00,88.484,88.505,88.477,88.492,219399999.0
2005-02-16 13:22:00,88.499,88.515,88.478,88.478,267799997.0
2005-02-16 13:23:00,88.507,88.511,88.483,88.488,272600000.0
2005-02-16 13:24:00,88.493,88.537,88.493,88.53,98599999.0
2005-02-16 13:25:00,88.531,88.572,88.516,88.547,199899997.0
2005-02-16 13:26:00,88.59,88.597,88.574,88.583,381999998.0
2005-02-16 13:27:00,88.558,88.579,88.551,88.569,128199997.0
2005-02-16 13:28:00,88.564,88.581,88.553,88.58,222099998.0
2005-02-16 13:29:00,88.558,88.585,88.542,88.585,121699998.0
2005-02-16 13:30:00,88.581,88.581,88.536,88.539,191499999.0
2005-02-16 13:31:00,88.556,88.557,88.528,88.538,230099999.0
2005-02-16 13:32:00,88.522,88.547,88.521,88.547,207699995.0
2005-02-16 13:33:00,88.536,88.539,88.51,88.514,161500000.0
2005-02-16 13:34:00,88.529,88.538,88.499,88.51,176700001.0
2005-02-16 13:35:00,88.507,88.54,88.507,88.54,252699999.0
2005-02-16 13:36:00,88.528,88.543,88.522,88.522,149399998.0
2005-02-16 13:37:00,88.527,88.535,88.5,88.519,170900001.0
2005-02-16 13:38:00,88.522,88.544,88.514,88.536,131799999.0
2005-02-16 13:39:00,88.514,88.542,88.501,88.542,198499996.0
2005-02-16 13:40:00,88.534,88.536,88.513,88.518,279300000.0
2005-02-16 13:41:00,88.525,88.528,88.504,88.509,238699997.0
2005-02-16 13:42:00,88.511,88.532,88.504,88.519,273500001.0
2005-02-16 13:43:00,88.509,88.523,88.484,88.497,257400004.0
2005-02-16 13:44:00,88.505,88.505,88.479,88.479,109900001.0
2005-02-16 13:45:00,88.482,88.505,88.472,88.491,284100003.0
2005-02-16 13:46:00,88.474,88.495,88.474,88.493,188600000.0
2005-02-16 13:47:00,88.48,88.522,88.48,88.513,269200004.0
2005-02-16 13:48:00,88.477,88.499,88.463,88.465,267199999.0
2005-02-16 13:49:00,88.487,88.521,88.474,88.503,326300001.0
2005-02-16 13:50:00,88.499,88.52,88.482,88.515,307100001.0
2005-02-16 13:51:00,88.511,88.526,88.494,88.508,269700001.0
2005-02-16 13:52:00,88.48,88.517,88.48,88.506,230499998.0
2005-02-16 13:53:00,88.494,88.541,88.494,88.533,311400002.0
2005-02-16 13:54:00,88.533,88.536,88.507,88.515,300899998.0
2005-02-16 13:55:00,88.507,88.526,88.492,88.498,251399998.0
2005-02-16 13:56:00,88.506,88.515,88.482,88.502,139199998.0
2005-02-16 13:57:00,88.487,88.502,88.47,88.502,338599998.0
2005-02-16 13:58:00,88.482,88.503,88.476,88.5,222799999.0
2005-02-16 13:59:00,88.505,88.505,88.469,88.469,125700001.0
2005-02-16 14:00:00,88.472,88.481,88.444,88.467,159499999.0
2005-02-16 14:01:00,88.482,88.484,88.455,88.462,156500001.0
2005-02-16 14:02:00,88.466,88.469,88.418,88.418,205399997.0
2005-02-16 14:03:00,88.415,88.436,88.412,88.423,170400001.0
2005-02-16 14:04:00,88.419,88.445,88.41,88.437,332000005.0
2005-02-16 14:05:00,88.452,88.461,88.43,88.43,364600002.0
2005-02-16 14:06:00,88.43,88.445,88.41,88.414,216700001.0
2005-02-16 14:07:00,88.433,88.45,88.417,88.431,262900001.0
2005-02-16 14:08:00,88.429,88.446,88.416,88.428,161599999.0
2005-02-16 14:09:00,88.408,88.427,88.399,88.412,288800009.0
2005-02-16 14:10:00,88.41,88.425,88.385,88.4,345500000.0
2005-02-16 14:11:00,88.379,88.405,88.379,88.399,187099999.0
2005-02-16 14:12:00,88.399,88.416,88.388,88.406,197400002.0
2005-02-16 14:13:00,88.422,88.422,88.384,88.386,221200001.0
2005-02-16 14:14:00,88.423,88.444,88.403,88.404,246799997.0
2005-02-16 14:15:00,88.423,88.437,88.405,88.415,174900002.0
2005-02-16 14:16:00,88.405,88.425,88.402,88.415,112200001.0
2005-02-16 14:17:00,88.414,88.429,88.404,88.413,136700001.0
2005-02-16 14:18:00,88.421,88.436,88.394,88.418,144399997.0
2005-02-16 14:19:00,88.41,88.435,88.381,88.418,223899996.0
2005-02-16 14:20:00,88.398,88.415,88.377,88.389,222300004.0
2005-02-16 14:21:00,88.382,88.412,88.366,88.412,206899999.0
2005-02-16 14:22:00,88.377,88.4,88.373,88.393,128500003.0
2005-02-16 14:23:00,88.372,88.4,88.363,88.38,248999997.0
2005-02-16 14:24:00,88.386,88.41,88.375,88.41,207600001.0
2005-02-16 14:25:00,88.415,88.422,88.386,88.403,262700000.0
2005-02-16 14:26:00,88.391,88.413,88.368,88.41,250699999.0
2005-02-16 14:27:00,88.391,88.408,88.385,88.385,88600000.0
2005-02-16 14:28:00,88.368,88.391,88.347,88.363,282999999.0
2005-02-16 14:29:00,88.395,88.395,88.365,88.371,404399996.0
2005-02-16 14:30:00,88.371,88.377,88.319,88.34,226399994.0
2005-02-16 14:31:00,88.327,88.353,88.27,88.35,219099998.0
2005-02-16 14:32:00,88.333,88.373,88.314,88.349,122399998.0
2005-02-16 14:33:00,88.349,88.357,88.33,88.338,185200003.0
2005-02-16 14:34:00,88.338,88.369,88.319,88.343,182200000.0
2005-02-16 14:35:00,88.372,88.372,88.335,88.354,246800003.0
2005-02-16 14:36:00,88.337,88.373,88.337,88.371,173299999.0
2005-02-16 14:37:00,88.373,88.384,88.352,88.365,314300003.0
2005-02-16 14:38:00,88.393,88.402,88.37,88.386,282199999.0
2005-02-16 14:39:00,88.402,88.42,88.391,88.408,272899999.0
2005-02-16 14:40:00,88.4,88.421,88.391,88.406,176900003.0
2005-02-16 14:41:00,88.407,88.435,88.394,88.414,115999998.0
2005-02-16 14:42:00,88.42,88.451,88.415,88.44,407200001.0
2005-02-16 14:43:00,88.465,88.471,88.447,88.448,191299995.0
2005-02-16 14:44:00,88.453,88.465,88.431,88.45,232100001.0
2005-02-16 14:45:00,88.432,88.452,88.425,88.447,215699998.0
2005-02-16 14:46:00,88.436,88.443,88.416,88.431,219899998.0
2005-02-16 14:47:00,88.456,88.462,88.425,88.425,256099998.0
2005-02-16 14:48:00,88.428,88.441,88.409,88.413,68000000.0
2005-02-16 14:49:00,88.43,88.436,88.383,88.383,169100002.0
2005-02-16 14:50:00,88.418,88.432,88.401,88.412,408599995.0
2005-02-16 14:51:00,88.424,88.435,88.401,88.426,250199996.0
2005-02-16 14:52:00,88.42,88.436,88.406,88.436,301700003.0
2005-02-16 14:53:00,88.399,88.425,88.399,88.415,109600001.0
2005-02-16 14:54:00,88.415,88.458,88.415,88.446,184499996.0
2005-02-16 14:55:00,88.448,88.463,88.435,88.454,231099998.0
2005-02-16 14:56:00,88.454,88.47,88.442,88.47,225600001.0
2005-02-16 14:57:00,88.463,88.477,88.44,88.465,272499998.0
2005-02-16 14:58:00,88.468,88.481,88.447,88.481,301399997.0
2005-02-16 14:59:00,88.469,88.469,88.422,88.462,199899999.0
2005-02-16 15:00:00,88.446,88.465,88.43,88.451,144300000.0
2005-02-16 15:01:00,88.454,88.467,88.432,88.46,306399999.0
2005-02-16 15:02:00,88.445,88.466,88.436,88.452,230000002.0
2005-02-16 15:03:00,88.432,88.453,88.424,88.424,276400001.0
2005-02-16 15:04:00,88.423,88.449,88.419,88.444,251900002.0
2005-02-16 15:05:00,88.451,88.474,88.432,88.474,224899997.0
2005-02-16 15:06:00,88.47,88.495,88.453,88.495,154600003.0
2005-02-16 15:07:00,88.493,88.519,88.487,88.519,153299997.0
2005-02-16 15:08:00,88.522,88.557,88.522,88.557,177499997.0
2005-02-16 15:09:00,88.555,88.561,88.532,88.537,200499998.0
2005-02-16 15:10:00,88.563,88.563,88.527,88.527,229099996.0
2005-02-16 15:11:00,88.539,88.55,88.52,88.538,279999994.0
2005-02-16 15:12:00,88.539,88.566,88.531,88.566,205700000.0
2005-02-16 15:13:00,88.531,88.546,88.507,88.529,294500003.0
2005-02-16 15:14:00,88.528,88.545,88.512,88.525,248500002.0
2005-02-16 15:15:00,88.509,88.538,88.503,88.531,352899996.0
2005-02-16 15:16:00,88.53,88.545,88.504,88.517,407199998.0
2005-02-16 15:17:00,88.514,88.538,88.512,88.533,249000000.0
2005-02-16 15:18:00,88.514,88.532,88.503,88.51,189500000.0
2005-02-16 15:19:00,88.51,88.531,88.494,88.512,266899999.0
2005-02-16 15:20:00,88.525,88.551,88.504,88.536,230100001.0
2005-02-16 15:21:00,88.53,88.547,88.515,88.537,126200002.0
2005-02-16 15:22:00,88.524,88.547,88.486,88.53,168399998.0
2005-02-16 15:23:00,88.519,88.526,88.501,88.505,347400002.0
2005-02-16 15:24:00,88.524,88.53,88.502,88.502,365499997.0
2005-02-16 15:25:00,88.529,88.53,88.505,88.512,213000000.0
2005-02-16 15:26:00,88.516,88.555,88.509,88.555,223899997.0
2005-02-16 15:27:00,88.568,88.625,88.562,88.602,359599999.0
2005-02-16 15:28:00,88.621,88.621,88.562,88.562,199599999.0
2005-02-16 15:29:00,88.543,88.569,88.533,88.54,159800001.0
2005-02-16 15:30:00,88.536,88.554,88.528,88.529,320699997.0
2005-02-16 15:31:00,88.53,88.563,88.516,88.545,173799998.0
2005-02-16 15:32:00,88.556,88.578,88.54,88.54,229000001.0
2005-02-16 15:33:00,88.557,88.56,88.518,88.524,163700000.0
2005-02-16 15:34:00,88.531,88.535,88.501,88.517,443000002.0
2005-02-16 15:35:00,88.516,88.548,88.509,88.52,241000003.0
2005-02-16 15:36:00,88.523,88.548,88.509,88.535,352400005.0
2005-02-16 15:37:00,88.526,88.526,88.496,88.496,194299998.0
2005-02-16 15:38:00,88.521,88.522,88.481,88.491,283400004.0
2005-02-16 15:39:00,88.51,88.522,88.489,88.49,267199998.0
2005-02-16 15:40:00,88.518,88.53,88.498,88.512,112700000.0
2005-02-16 15:41:00,88.514,88.544,88.514,88.53,205200002.0
2005-02-16 15:42:00,88.523,88.573,88.518,88.563,297000000.0
2005-02-16 15:43:00,88.577,88.577,88.546,88.56,242400001.0
2005-02-16 15:44:00,88.568,88.583,88.535,88.565,202700000.0
2005-02-16 15:45:00,88.571,88.577,88.536,88.539,162599999.0
2005-02-16 15:46:00,88.59,88.617,88.572,88.594,312500002.0
2005-02-16 15:47:00,88.575,88.604,88.54,88.555,252699999.0
2005-02-16 15:48:00,88.555,88.573,88.532,88.532,140299996.0
2005-02-16 15:49:00,88.541,88.552,88.511,88.511,196899998.0
2005-02-16 15:50:00,88.51,88.54,88.507,88.54,116099998.0
2005-02-16 15:51:00,88.534,88.548,88.514,88.528,430800002.0
2005-02-16 15:52:00,88.535,88.545,88.503,88.515,245699994.0
2005-02-16 15:53:00,88.496,88.534,88.478,88.534,238900000.0
2005-02-16 15:54:00,88.548,88.548,88.506,88.536,139899997.0
2005-02-16 15:55:00,88.552,88.566,88.536,88.541,317000001.0
2005-02-16 15:56:00,88.542,88.56,88.501,88.539,283100006.0
2005-02-16 15:57:00,88.522,88.551,88.52,88.534,287199998.0
2005-02-16 15:58:00,88.522,88.535,88.508,88.513,314700000.0
2005-02-16 15:59:00,88.496,88.523,88.464,88.476,193200000.0
2005-02-16 16:00:00,88.477,88.503,88.473,88.495,219800000.0
2005-02-16 16:01:00,88.495,88.495,88.453,88.455,119199998.0
2005-02-16 16:02:00,88.485,88.485,88.449,88.462,218400000.0
2005-02-16 16:03:00,88.456,88.48,88.444,88.455,263599998.0
2005-02-16 16:04:00,88.479,88.492,88.461,88.481,301400001.0
2005-02-16 16:05:00,88.454,88.472,88.439,88.449,261900000.0
2005-02-16 16:06:00,88.413,88.426,88.376,88.389,283800002.0
2005-02-16 16:07:00,88.383,88.424,88.383,88.417,204900000.0
2005-02-16 16:08:00,88.416,88.416,88.389,88.392,201299999.0
2005-02-16 16:09:00,88.388,88.416,88.388,88.413,218100001.0
2005-02-16 16:10:00,88.406,88.464,88.406,88.44,275099995.0
2005-02-16 16:11:00,88.448,88.45,88.419,88.441,205499996.0
2005-02-16 16:12:00,88.457,88.464,88.446,88.448,135899999.0
2005-02-16 16:13:00,88.442,88.476,88.41,88.461,252200000.0
2005-02-16 16:14:00,88.47,88.478,88.449,88.458,175299998.0
2005-02-16 16:15:00,88.46,88.494,88.457,88.478,198100001.0
2005-02-16 16:16:00,88.477,88.514,88.453,88.469,346899998.0
2005-02-16 16:17:00,88.459,88.483,88.411,88.435,148300000.0
2005-02-16 16:18:00,88.454,88.469,88.448,88.461,261799998.0
2005-02-16 16:19:00,88.477,88.487,88.448,88.448,247300002.0
2005-02-16 16:20:00,88.451,88.491,88.45,88.491,224000003.0
2005-02-16 16:21:00,88.489,88.489,88.457,88.46,232499997.0
2005-02-16 16:22:00,88.471,88.483,88.451,88.455,138700001.0
2005-02-16 16:23:00,88.458,88.465,88.433,88.436,207399998.0
2005-02-16 16:24:00,88.455,88.455,88.413,88.42,264499999.0
2005-02-16 16:25:00,88.438,88.448,88.418,88.418,186299998.0
2005-02-16 16:26:00,88.397,88.442,88.397,88.44,241500002.0
2005-02-16 16:27:00,88.423,88.436,88.41,88.432,282600002.0
2005-02-16 16:28:00,88.448,88.455,88.428,88.433,147300001.0
2005-02-16 16:29:00,88.453,88.466,88.433,88.444,256199998.0
2005-02-16 16:30:00,88.47,88.478,88.456,88.462,129700000.0
2005-02-16 16:31:00,88.46,88.477,88.444,88.47,351199999.0
2005-02-16 16:32:00,88.473,88.473,88.439,88.45,108400001.0
2005-02-16 16:33:00,88.466,88.471,88.442,88.445,226799997.0
2005-02-16 16:34:00,88.472,88.478,88.449,88.466,246499997.0
2005-02-16 16:35:00,88.438,88.469,88.438,88.465,269900002.0
2005-02-16 16:36:00,88.478,88.485,88.454,88.464,246600000.0
2005-02-16 16:37:00,88.473,88.495,88.464,88.468,253599998.0
2005-02-16 16:38:00,88.477,88.483,88.46,88.465,292899995.0
2005-02-16 16:39:00,88.477,88.499,88.463,88.472,272299997.0
2005-02-16 16:40:00,88.483,88.483,88.452,88.452,239199995.0
2005-02-16 16:41:00,88.46,88.475,88.454,88.475,215400005.0
2005-02-16 16:42:00,88.454,88.501,88.454,88.5,297899999.0
2005-02-16 16:43:00,88.483,88.485,88.45,88.45,377599998.0
2005-02-16 16:44:00,88.466,88.476,88.44,88.457,124400001.0
2005-02-16 16:45:00,88.474,88.491,88.462,88.47,306199999.0
2005-02-16 16:46:00,88.481,88.481,88.45,88.473,175500001.0
2005-02-16 16:47:00,88.473,88.482,88.46,88.464,186100002.0
2005-02-16 16:48:00,88.475,88.484,88.45,88.45,271700000.0
2005-02-16 16:49:00,88.429,88.459,88.425,88.459,209100000.0
2005-02-16 16:50:00,88.462,88.5,88.456,88.499,115599999.0
2005-02-16 16:51:00,88.497,88.509,88.475,88.48,152699999.0
2005-02-16 16:52:00,88.454,88.481,88.441,88.469,268100004.0
2005-02-16 16:53:00,88.476,88.488,88.456,88.478,205800003.0
2005-02-16 16:54:00,88.474,88.506,88.474,88.488,262699998.0
2005-02-16 16:55:00,88.493,88.521,88.49,88.51,249299994.0
2005-02-16 16:56:00,88.518,88.524,88.492,88.498,261900000.0
2005-02-16 16:57:00,88.507,88.535,88.504,88.53,230899999.0
2005-02-16 16:58:00,88.504,88.528,88.495,88.514,360299999.0
2005-02-16 16:59:00,88.518,88.53,88.501,88.505,241099998.0
2005-02-16 17:00:00,88.495,88.514,88.463,88.489,325699998.0
2005-02-16 17:01:00,88.475,88.504,88.444,88.504,173799996.0
2005-02-16 17:02:00,88.517,88.527,88.477,88.477,179600000.0
2005-02-16 17:03:00,88.472,88.472,88.392,88.392,177799997.0
2005-02-16 17:04:00,88.351,88.38,88.346,88.347,241400001.0
2005-02-16 17:05:00,88.353,88.369,88.336,88.348,151300001.0
2005-02-16 17:06:00,88.34,88.364,88.331,88.336,253099997.0
2005-02-16 17:07:00,88.355,88.422,88.347,88.404,295199994.0
2005-02-16 17:08:00,88.394,88.43,88.38,88.415,238000002.0
2005-02-16 17:09:00,88.423,88.451,88.414,88.438,289600004.0
2005-02-16 17:10:00,88.425,88.452,88.424,88.44,117299998.0
2005-02-16 17:11:00,88.435,88.451,88.414,88.43,202899999.0
2005-02-16 17:12:00,88.447,88.466,88.43,88.443,294199997.0
2005-02-16 17:13:00,88.45,88.482,88.434,88.465,186099999.0
2005-02-16 17:14:00,88.491,88.503,88.461,88.493,250300003.0
2005-02-16 17:15:00,88.483,88.51,88.469,88.491,240899998.0
2005-02-16 17:16:00,88.49,88.498,88.47,88.483,250400003.0
2005-02-16 17:17:00,88.492,88.504,88.468,88.478,323499998.0
2005-02-16 17:18:00,88.47,88.471,88.45,88.456,189499996.0
2005-02-16 17:19:00,88.456,88.485,88.449,88.465,203399999.0
2005-02-16 17:20:00,88.473,88.495,88.463,88.475,143699999.0
2005-02-16 17:21:00,88.495,88.495,88.446,88.462,165800001.0
2005-02-16 17:22:00,88.483,88.499,88.461,88.461,188899999.0
2005-02-16 17:23:00,88.487,88.489,88.437,88.465,251099996.0
2005-02-16 17:24:00,88.46,88.466,88.433,88.44,284299997.0
2005-02-16 17:25:00,88.439,88.463,88.425,88.437,168500002.0
2005-02-16 17:26:00,88.46,88.467,88.443,88.443,118000000.0
2005-02-16 17:27:00,88.448,88.476,88.44,88.459,104300000.0
2005-02-16 17:28:00,88.457,88.473,88.433,88.446,207600001.0
2005-02-16 17:29:00,88.436,88.467,88.433,88.441,184699999.0
2005-02-16 17:30:00,88.455,88.458,88.429,88.43,197700001.0
2005-02-16 17:31:00,88.451,88.466,88.435,88.447,235200003.0
2005-02-16 17:32:00,88.466,88.474,88.447,88.473,382100002.0
2005-02-16 17:33:00,88.466,88.47,88.428,88.442,432699998.0
2005-02-16 17:34:00,88.453,88.46,88.404,88.404,161100003.0
2005-02-16 17:35:00,88.4,88.415,88.372,88.384,257099995.0
2005-02-16 17:36:00,88.385,88.439,88.372,88.413,254100002.0
2005-02-16 17:37:00,88.432,88.454,88.409,88.447,132699999.0
2005-02-16 17:38:00,88.438,88.472,88.432,88.432,347900000.0
2005-02-16 17:39:00,88.459,88.484,88.436,88.436,282199996.0
2005-02-16 17:40:00,88.454,88.462,88.431,88.445,129500000.0
2005-02-16 17:41:00,88.42,88.44,88.404,88.427,174600001.0
2005-02-16 17:42:00,88.424,88.424,88.395,88.405,222499997.0
2005-02-16 17:43:00,88.422,88.431,88.383,88.385,338200000.0
2005-02-16 17:44:00,88.379,88.401,88.351,88.364,299299999.0
2005-02-16 17:45:00,88.382,88.382,88.334,88.334,197799999.0
2005-02-16 17:46:00,88.337,88.349,88.314,88.344,316600003.0
2005-02-16 17:47:00,88.366,88.371,88.341,88.351,361800000.0
2005-02-16 17:48:00,88.349,88.363,88.323,88.341,357700000.0
2005-02-16 17:49:00,88.303,88.353,88.303,88.332,128900001.0
2005-02-16 17:50:00,88.324,88.345,88.315,88.332,203800000.0
2005-02-16 17:51:00,88.344,88.344,88.269,88.269,318500000.0
2005-02-16 17:52:00,88.259,88.291,88.258,88.291,215400002.0
2005-02-16 17:53:00,88.279,88.328,88.275,88.328,143799997.0
2005-02-16 17:54:00,88.304,88.321,88.281,88.315,249100000.0
2005-02-16 17:55:00,88.323,88.323,88.289,88.296,252500002.0
2005-02-16 17:56:00,88.32,88.331,88.305,88.316,168800000.0
2005-02-16 17:57:00,88.328,88.35,88.314,88.332,227899998.0
2005-02-16 17:58:00,88.303,88.353,88.303,88.353,151999998.0
2005-02-16 17:59:00,88.362,88.401,88.362,88.392,180900000.0
2005-02-16 18:00:00,88.389,88.406,88.374,88.392,224499997.0
2005-02-16 18:01:00,88.372,88.4,88.356,88.364,1812499997.0
2005-02-16 18:02:00,88.64,88.64,88.64,88.64,2102299987.0
2005-02-16 18:03:00,88.64,88.64,88.64,88.64,2102299987.0
2005-02-16 18:04:00,88.63,88.63,88.63,88.63,2102299987.0
2005-02-16 18:05:00,88.61,88.62,88.61,88.62,2102299987.0
2005-02-16 18:06:00,88.6,88.6,88.6,88.6,2102299987.0
2005-02-16 18:07:00,88.6,88.6,88.6,88.6,2102299987.0
2005-02-16 18:08:00,88.61,88.61,88.61,88.61,2102299987.0
2005-02-16 18:09:00,88.442,88.459,88.41,88.441,2102299987.0
2005-02-16 18:10:00,88.478,88.493,88.444,88.466,1808599998.0
2005-02-16 18:11:00,88.496,88.513,88.478,88.48,877999996.0
2005-02-16 18:12:00,88.492,88.502,88.469,88.472,1372999995.0
2005-02-16 18:13:00,88.468,88.521,88.464,88.511,1883999997.0
2005-02-16 18:14:00,88.58,88.58,88.58,88.58,1204499995.0
2005-02-16 18:15:00,88.55,88.55,88.55,88.55,1204499995.0
2005-02-16 18:16:00,88.56,88.56,88.56,88.56,1204499995.0
2005-02-16 18:17:00,88.501,88.542,88.499,88.511,1204499995.0
2005-02-16 18:18:00,88.511,88.545,88.5,88.52,1127599996.0
2005-02-16 18:19:00,88.57,88.57,88.57,88.57,1609499998.0
2005-02-16 18:20:00,88.514,88.527,88.482,88.494,1609499998.0
2005-02-16 18:21:00,88.483,88.504,88.471,88.498,1724700004.0
2005-02-16 18:22:00,88.5,88.515,88.482,88.514,1397399992.0
2005-02-16 18:23:00,88.6,88.6,88.6,88.6,1846899991.0
2005-02-16 18:24:00,88.58,88.58,88.58,88.58,1846899991.0
2005-02-16 18:25:00,88.466,88.496,88.461,88.475,1846899991.0
2005-02-16 18:26:00,88.49,88.495,88.465,88.472,2022700005.0
2005-02-16 18:27:00,88.494,88.509,88.469,88.487,1322099997.0
2005-02-16 18:28:00,88.502,88.513,88.475,88.486,1534199994.0
2005-02-16 18:29:00,88.477,88.513,88.47,88.507,1002299994.0
2005-02-16 18:30:00,88.514,88.514,88.481,88.494,912200004.0
2005-02-16 18:31:00,88.533,88.533,88.487,88.511,1490300000.0
2005-02-16 18:32:00,88.494,88.511,88.48,88.509,1992799999.0
2005-02-16 18:33:00,88.6,88.6,88.59,88.6,1902799994.0
2005-02-16 18:34:00,88.545,88.545,88.507,88.524,1902799994.0
2005-02-16 18:35:00,88.518,88.542,88.504,88.525,1851499989.0
2005-02-16 18:36:00,88.535,88.555,88.519,88.535,736799998.0
2005-02-16 18:37:00,88.526,88.55,88.509,88.515,1120999997.0
2005-02-16 18:38:00,88.499,88.53,88.491,88.525,677400001.0
2005-02-16 18:39:00,88.509,88.532,88.492,88.513,955099998.0
2005-02-16 18:40:00,88.502,88.515,88.471,88.471,1730599990.0
2005-02-16 18:41:00,88.472,88.506,88.458,88.47,1004500002.0
2005-02-16 18:42:00,88.465,88.489,88.455,88.456,1428599993.0
2005-02-16 18:43:00,88.468,88.5,88.463,88.5,480200004.0
2005-02-16 18:44:00,88.492,88.554,88.492,88.546,909799998.0
2005-02-16 18:45:00,88.55,88.574,88.527,88.547,622699997.0
2005-02-16 18:46:00,88.554,88.594,88.554,88.568,812299995.0
2005-02-16 18:47:00,88.563,88.586,88.553,88.561,246099998.0
2005-02-16 18:48:00,88.583,88.6,88.553,88.568,615999994.0
2005-02-16 18:49:00,88.561,88.576,88.535,88.569,885200007.0
2005-02-16 18:50:00,88.563,88.586,88.548,88.566,881499992.0
2005-02-16 18:51:00,88.555,88.584,88.552,88.553,1007099993.0
2005-02-16 18:52:00,88.581,88.586,88.554,88.56,1268799990.0
2005-02-16 18:53:00,88.575,88.597,88.556,88.581,1308899997.0
2005-02-16 18:54:00,88.588,88.622,88.584,88.602,1289199994.0
2005-02-16 18:55:00,88.617,88.617,88.584,88.589,1840299983.0
2005-02-16 18:56:00,88.6,88.615,88.578,88.589,278999996.0
2005-02-16 18:57:00,88.593,88.612,88.573,88.592,535499999.0
2005-02-16 18:58:00,88.596,88.62,88.592,88.607,965599995.0
2005-02-16 18:59:00,88.622,88.634,88.597,88.601,1096799990.0
2005-02-16 19:00:00,88.6,88.634,88.599,88.615,332500000.0
2005-02-16 19:01:00,88.601,88.635,88.589,88.611,398399999.0
2005-02-16 19:02:00,88.624,88.63,88.61,88.61,194799998.0
2005-02-16 19:03:00,88.626,88.64,88.605,88.62,481500001.0
2005-02-16 19:04:00,88.614,88.631,88.594,88.608,540100003.0
2005-02-16 19:05:00,88.588,88.607,88.582,88.604,579600000.0
2005-02-16 19:06:00,88.602,88.607,88.567,88.569,1012799994.0
2005-02-16 19:07:00,88.575,88.601,88.567,88.588,1568300002.0
2005-02-16 19:08:00,88.575,88.61,88.573,88.61,1607400006.0
2005-02-16 19:09:00,88.587,88.611,88.568,88.589,953699993.0
2005-02-16 19:10:00,88.591,88.617,88.57,88.617,251699998.0
2005-02-16 19:11:00,88.611,88.611,88.576,88.58,426499996.0
2005-02-16 19:12:00,88.573,88.593,88.57,88.593,307299999.0
2005-02-16 19:13:00,88.567,88.58,88.542,88.561,431599999.0
2005-02-16 19:14:00,88.567,88.579,88.536,88.545,453199999.0
2005-02-16 19:15:00,88.547,88.56,88.512,88.53,1102500001.0
2005-02-16 19:16:00,88.522,88.557,88.517,88.556,362799997.0
2005-02-16 19:17:00,88.543,88.556,88.51,88.545,726599992.0
2005-02-16 19:18:00,88.539,88.565,88.525,88.543,709000001.0
2005-02-16 19:19:00,88.509,88.554,88.509,88.544,1051099993.0
2005-02-16 19:20:00,88.551,88.57,88.516,88.541,717799997.0
2005-02-16 19:21:00,88.557,88.595,88.543,88.575,944199990.0
2005-02-16 19:22:00,88.571,88.585,88.561,88.561,226000001.0
2005-02-16 19:23:00,88.584,88.589,88.546,88.578,1770100006.0
2005-02-16 19:24:00,88.567,88.587,88.554,88.569,793899998.0
2005-02-16 19:25:00,88.549,88.563,88.529,88.544,1149899994.0
2005-02-16 19:26:00,88.544,88.562,88.515,88.521,1919899996.0
2005-02-16 19:27:00,88.534,88.554,88.519,88.55,1366700007.0
2005-02-16 19:28:00,88.536,88.567,88.525,88.56,1156399993.0
2005-02-16 19:29:00,88.565,88.594,88.556,88.575,353699996.0
2005-02-16 19:30:00,88.583,88.592,88.554,88.581,1191699992.0
2005-02-16 19:31:00,88.606,88.606,88.556,88.579,603300003.0
2005-02-16 19:32:00,88.587,88.6,88.562,88.575,874499997.0
2005-02-16 19:33:00,88.595,88.619,88.572,88.586,748899997.0
2005-02-16 19:34:00,88.603,88.628,88.586,88.586,1004199995.0
2005-02-16 19:35:00,88.602,88.62,88.572,88.589,920999995.0
2005-02-16 19:36:00,88.602,88.602,88.563,88.574,584899998.0
2005-02-16 19:37:00,88.596,88.61,88.586,88.587,217499998.0
2005-02-16 19:38:00,88.58,88.605,88.575,88.602,829699996.0
2005-02-16 19:39:00,88.576,88.603,88.56,88.576,845000004.0
2005-02-16 19:40:00,88.569,88.596,88.561,88.586,744300003.0
2005-02-16 19:41:00,88.58,88.594,88.565,88.577,1092799990.0
2005-02-16 19:42:00,88.582,88.601,88.571,88.6,1010699995.0
2005-02-16 19:43:00,88.588,88.616,88.573,88.6,445800004.0
2005-02-16 19:44:00,88.608,88.609,88.577,88.593,895299998.0
2005-02-16 19:45:00,88.6,88.607,88.573,88.595,305199999.0
2005-02-16 19:46:00,88.592,88.612,88.581,88.602,673600000.0
2005-02-16 19:47:00,88.599,88.61,88.572,88.595,357899999.0
2005-02-16 19:48:00,88.601,88.61,88.571,88.59,976500003.0
2005-02-16 19:49:00,88.593,88.6,88.561,88.579,769099998.0
2005-02-16 19:50:00,88.568,88.625,88.559,88.592,634500002.0
2005-02-16 19:51:00,88.554,88.626,88.554,88.626,478400003.0
2005-02-16 19:52:00,88.62,88.629,88.598,88.607,355999999.0
2005-02-16 19:53:00,88.635,88.639,88.605,88.61,865699999.0
2005-02-16 19:54:00,88.625,88.678,88.623,88.678,755999996.0
2005-02-16 19:55:00,88.656,88.682,88.648,88.682,366900001.0
2005-02-16 19:56:00,88.69,88.703,88.668,88.677,438899991.0
2005-02-16 19:57:00,88.69,88.716,88.673,88.694,678100003.0
2005-02-16 19:58:00,88.712,88.722,88.685,88.709,1000100004.0
2005-02-16 19:59:00,88.703,88.723,88.686,88.717,836900002.0
2005-02-16 20:00:00,88.695,88.715,88.679,88.695,491799997.0
2005-02-16 20:01:00,88.7,88.708,88.671,88.686,492300008.0
2005-02-16 20:02:00,88.687,88.715,88.682,88.696,702600002.0
2005-02-16 20:03:00,88.687,88.714,88.677,88.701,694799994.0
2005-02-16 20:04:00,88.707,88.709,88.682,88.692,534499996.0
2005-02-16 20:05:00,88.708,88.738,88.698,88.712,396299994.0
2005-02-16 20:06:00,88.692,88.698,88.662,88.662,704899996.0
2005-02-16 20:07:00,88.692,88.701,88.669,88.68,488699994.0
2005-02-16 20:08:00,88.694,88.712,88.661,88.68,795500003.0
2005-02-16 20:09:00,88.677,88.71,88.675,88.704,413500000.0
2005-02-16 20:10:00,88.69,88.706,88.666,88.678,482000001.0
2005-02-16 20:11:00,88.662,88.694,88.617,88.648,1369499989.0
2005-02-16 20:12:00,88.642,88.655,88.603,88.616,1643099999.0
2005-02-16 20:13:00,88.64,88.66,88.614,88.622,868100003.0
2005-02-16 20:14:00,88.629,88.673,88.619,88.648,567300002.0
2005-02-16 20:15:00,88.655,88.693,88.655,88.684,892499990.0
2005-02-16 20:16:00,88.678,88.692,88.65,88.667,1490499985.0
2005-02-16 20:17:00,88.676,88.701,88.676,88.693,289799994.0
2005-02-16 20:18:00,88.689,88.709,88.655,88.663,237099996.0
2005-02-16 20:19:00,88.659,88.689,88.641,88.669,1565399984.0
2005-02-16 20:20:00,88.667,88.699,88.65,88.68,1431199993.0
2005-02-16 20:21:00,88.683,88.69,88.655,88.67,456099993.0
2005-02-16 20:22:00,88.673,88.718,88.667,88.687,928700002.0
2005-02-16 20:23:00,88.683,88.701,88.649,88.683,764299998.0
2005-02-16 20:24:00,88.666,88.688,88.65,88.688,560799992.0
2005-02-16 20:25:00,88.673,88.702,88.648,88.67,571399997.0
2005-02-16 20:26:00,88.67,88.702,88.666,88.701,597999996.0
2005-02-16 20:27:00,88.672,88.691,88.658,88.675,1117900003.0
2005-02-16 20:28:00,88.673,88.693,88.658,88.669,1990899991.0
2005-02-16 20:29:00,88.73,88.73,88.73,88.73,1483799997.0
2005-02-16 20:30:00,88.73,88.73,88.73,88.73,1483799997.0
2005-02-16 20:31:00,88.674,88.679,88.635,88.655,1483799997.0
2005-02-16 20:32:00,88.661,88.681,88.641,88.678,1919199996.0
2005-02-16 20:33:00,88.696,88.696,88.653,88.675,698799999.0
2005-02-16 20:34:00,88.678,88.694,88.663,88.666,255199998.0
2005-02-16 20:35:00,88.661,88.683,88.643,88.676,829600001.0
2005-02-16 20:36:00,88.686,88.707,88.66,88.689,514599997.0
2005-02-16 20:37:00,88.7,88.714,88.674,88.69,650199998.0
2005-02-16 20:38:00,88.687,88.723,88.687,88.71,1480299988.0
2005-02-16 20:39:00,88.706,88.728,88.692,88.703,1234699992.0
2005-02-16 20:40:00,88.695,88.712,88.678,88.708,1575399997.0
2005-02-16 20:41:00,88.695,88.711,88.673,88.678,956899998.0
2005-02-16 20:42:00,88.692,88.692,88.645,88.648,744399992.0
2005-02-16 20:43:00,88.682,88.692,88.659,88.659,612400000.0
2005-02-16 20:44:00,88.662,88.684,88.655,88.675,1191899995.0
2005-02-16 20:45:00,88.647,88.687,88.647,88.668,896700007.0
2005-02-16 20:46:00,88.676,88.689,88.653,88.653,849799997.0
2005-02-16 20:47:00,88.65,88.69,88.643,88.672,1485400003.0
2005-02-16 20:48:00,88.661,88.68,88.64,88.653,812699995.0
2005-02-16 20:49:00,88.658,88.658,88.629,88.637,746099998.0
2005-02-16 20:50:00,88.653,88.659,88.621,88.633,966299991.0
2005-02-16 20:51:00,88.658,88.675,88.645,88.649,581099995.0
2005-02-16 20:52:00,88.651,88.694,88.651,88.692,819299993.0
2005-02-16 20:53:00,88.681,88.705,88.663,88.705,1350999996.0
2005-02-16 20:54:00,88.686,88.698,88.661,88.676,368700002.0
2005-02-16 20:55:00,88.686,88.71,88.674,88.683,1215799995.0
2005-02-16 20:56:00,88.687,88.708,88.674,88.679,876299993.0
2005-02-16 20:57:00,88.683,88.717,88.683,88.699,1324100004.0
2005-02-16 20:58:00,88.76,88.76,88.74,88.74,2056500000.0
2005-02-16 20:59:00,88.689,88.712,88.657,88.69,2056500000.0
2005-02-16 21:00:00,88.73,88.73,88.7,88.7,821399998.0
2005-02-16 21:01:00,88.72,88.73,88.72,88.72,821399998.0
2005-02-16 21:02:00,88.683,88.691,88.657,88.675,821399998.0
2005-02-16 21:03:00,88.676,88.702,88.66,88.675,627600003.0
2005-02-16 21:04:00,88.664,88.693,88.66,88.693,548900000.0
2005-02-16 21:05:00,88.679,88.69,88.659,88.677,284300002.0
2005-02-16 21:06:00,88.683,88.692,88.66,88.677,653600005.0
2005-02-16 21:07:00,88.666,88.697,88.666,88.691,673299994.0
2005-02-16 21:08:00,88.676,88.697,88.664,88.683,584400001.0
2005-02-16 21:09:00,88.661,88.712,88.661,88.689,321599997.0
2005-02-16 21:10:00,88.675,88.71,88.663,88.695,307100000.0
2005-02-16 21:11:00,88.679,88.704,88.677,88.693,370099998.0
2005-02-16 21:12:00,88.683,88.701,88.665,88.688,372100002.0
2005-02-16 21:13:00,88.713,88.72,88.688,88.694,865699996.0
2005-02-16 21:14:00,88.716,88.716,88.681,88.691,1176599992.0
2005-02-16 21:15:00,88.676,88.702,88.66,88.692,1019399989.0
2005-02-16 21:16:00,88.691,88.721,88.68,88.713,712000002.0
2005-02-16 21:17:00,88.686,88.712,88.665,88.682,1271199991.0
2005-02-16 21:18:00,88.696,88.704,88.673,88.68,691300000.0
2005-02-16 21:19:00,88.679,88.716,88.679,88.707,984300000.0
2005-02-16 21:20:00,88.705,88.717,88.674,88.674,1438299986.0
2005-02-16 21:21:00,88.687,88.719,88.683,88.683,1815900000.0
2005-02-16 21:22:00,88.697,88.697,88.65,88.67,1757800004.0
2005-02-16 21:23:00,88.686,88.72,88.673,88.72,1009500001.0
2005-02-16 21:24:00,88.699,88.747,88.699,88.737,852199998.0
2005-02-16 21:25:00,88.697,88.722,88.694,88.716,1194800002.0
2005-02-16 21:26:00,88.714,88.729,88.693,88.693,516299992.0
2005-02-16 21:27:00,88.702,88.727,88.702,88.715,653699992.0
2005-02-16 21:28:00,88.713,88.727,88.698,88.72,280100001.0
2005-02-16 21:29:00,88.723,88.733,88.693,88.709,619199999.0
2005-02-16 21:30:00,88.72,88.725,88.687,88.687,514000004.0
2005-02-16 21:31:00,88.702,88.717,88.684,88.703,303499998.0
2005-02-16 21:32:00,88.726,88.726,88.693,88.703,1395999999.0
2005-02-16 21:33:00,88.698,88.717,88.69,88.695,245099998.0
2005-02-16 21:34:00,88.73,88.735,88.692,88.692,524300003.0
2005-02-16 21:35:00,88.713,88.721,88.692,88.704,289300001.0
2005-02-16 21:36:00,88.697,88.724,88.694,88.704,206600000.0
2005-02-16 21:37:00,88.705,88.732,88.705,88.731,471000001.0
2005-02-16 21:38:00,88.732,88.756,88.714,88.736,565799997.0
2005-02-16 21:39:00,88.733,88.76,88.733,88.755,242100002.0
2005-02-16 21:40:00,88.741,88.78,88.741,88.78,365300002.0
2005-02-16 21:41:00,88.774,88.791,88.745,88.745,431300000.0
2005-02-16 21:42:00,88.762,88.784,88.742,88.762,574099997.0
2005-02-16 21:43:00,88.77,88.789,88.755,88.755,573200003.0
2005-02-16 21:44:00,88.755,88.794,88.755,88.792,1375299997.0
2005-02-16 21:45:00,88.763,88.789,88.732,88.771,944800000.0
2005-02-16 21:46:00,88.769,88.785,88.754,88.778,514999997.0
2005-02-16 21:47:00,88.785,88.793,88.755,88.769,857099991.0
2005-02-16 21:48:00,88.786,88.793,88.771,88.771,322999996.0
2005-02-16 21:49:00,88.78,88.8,88.767,88.784,606800003.0
2005-02-16 21:50:00,88.785,88.801,88.773,88.777,185799999.0
2005-02-16 21:51:00,88.806,88.818,88.781,88.798,350299997.0
2005-02-16 21:52:00,88.787,88.811,88.767,88.787,466999997.0
2005-02-16 21:53:00,88.787,88.8,88.762,88.772,190100001.0
2005-02-16 21:54:00,88.775,88.775,88.75,88.753,209100001.0
2005-02-16 21:55:00,88.76,88.771,88.747,88.75,187499997.0
2005-02-16 21:56:00,88.757,88.765,88.74,88.748,621899995.0
2005-02-16 21:57:00,88.764,88.764,88.734,88.734,149100003.0
2005-02-16 21:58:00,88.732,88.746,88.693,88.739,294799998.0
2005-02-16 21:59:00,88.729,88.731,88.691,88.72,675399999.0
2005-02-16 22:00:00,88.697,88.724,88.663,88.687,734500004.0
2005-02-16 22:01:00,88.668,88.716,88.656,88.688,872200010.0
2005-02-16 22:02:00,88.703,88.739,88.694,88.73,1173299997.0
2005-02-16 22:03:00,88.691,88.72,88.691,88.714,329599998.0
2005-02-16 22:04:00,88.71,88.72,88.687,88.708,890999996.0
2005-02-16 22:05:00,88.69,88.715,88.67,88.705,252900001.0
2005-02-16 22:06:00,88.71,88.717,88.688,88.693,327099998.0
2005-02-16 22:07:00,88.707,88.727,88.698,88.725,242799998.0
2005-02-16 22:08:00,88.723,88.738,88.704,88.712,458299998.0
2005-02-16 22:09:00,88.693,88.713,88.664,88.682,418900000.0
2005-02-16 22:10:00,88.684,88.705,88.669,88.671,196300002.0
2005-02-16 22:11:00,88.687,88.723,88.687,88.714,373899998.0
2005-02-16 22:12:00,88.703,88.734,88.69,88.714,403299999.0
2005-02-16 22:13:00,88.699,88.729,88.698,88.721,547299998.0
2005-02-16 22:14:00,88.72,88.73,88.698,88.712,134500002.0
2005-02-16 22:15:00,88.71,88.728,88.699,88.716,593200002.0
2005-02-16 22:16:00,88.713,88.718,88.691,88.691,429299991.0
2005-02-16 22:17:00,88.697,88.734,88.697,88.708,114599997.0
2005-02-16 22:18:00,88.716,88.741,88.709,88.725,273799998.0
2005-02-16 22:19:00,88.713,88.727,88.677,88.677,327700000.0
2005-02-16 22:20:00,88.737,88.738,88.711,88.717,160299998.0
2005-02-16 22:21:00,88.721,88.75,88.71,88.728,151800001.0
2005-02-16 22:22:00,88.756,88.756,88.719,88.724,384499997.0
2005-02-16 22:23:00,88.744,88.748,88.709,88.717,392900000.0
2005-02-16 22:24:00,88.721,88.75,88.721,88.747,247800000.0
2005-02-16 22:25:00,88.737,88.76,88.737,88.758,289300001.0
2005-02-16 22:26:00,88.766,88.769,88.735,88.735,189100002.0
2005-02-16 22:27:00,88.745,88.759,88.72,88.753,889599995.0
2005-02-16 22:28:00,88.735,88.777,88.729,88.764,175799999.0
2005-02-16 22:29:00,88.767,88.774,88.719,88.719,339799996.0
2005-02-16 22:30:00,88.753,88.781,88.753,88.766,617300001.0
2005-02-16 22:31:00,88.761,88.761,88.738,88.739,158999999.0
2005-02-16 22:32:00,88.754,88.762,88.73,88.73,260899998.0
2005-02-16 22:33:00,88.757,88.773,88.744,88.75,245799994.0
2005-02-16 22:34:00,88.746,88.776,88.732,88.746,388399995.0
2005-02-16 22:35:00,88.746,88.76,88.738,88.755,227699998.0
2005-02-16 22:36:00,88.752,88.766,88.74,88.757,451200002.0
2005-02-16 22:37:00,88.744,88.757,88.731,88.739,255000000.0
2005-02-16 22:38:00,88.737,88.758,88.724,88.74,265799999.0
2005-02-16 22:39:00,88.76,88.76,88.728,88.737,183400001.0
2005-02-16 22:40:00,88.738,88.761,88.726,88.739,368099994.0
2005-02-16 22:41:00,88.744,88.762,88.737,88.755,205399998.0
2005-02-16 22:42:00,88.753,88.753,88.711,88.711,139499999.0
2005-02-16 22:43:00,88.735,88.742,88.711,88.718,625299996.0
2005-02-16 22:44:00,88.732,88.732,88.701,88.701,410600000.0
2005-02-16 22:45:00,88.744,88.746,88.699,88.699,333400000.0
2005-02-16 22:46:00,88.716,88.742,88.709,88.735,383499999.0
2005-02-16 22:47:00,88.727,88.761,88.721,88.751,285699998.0
2005-02-16 22:48:00,88.73,88.753,88.697,88.697,544500000.0
2005-02-16 22:49:00,88.73,88.733,88.71,88.716,346299996.0
2005-02-16 22:50:00,88.73,88.733,88.699,88.699,212700002.0
2005-02-16 22:51:00,88.701,88.726,88.694,88.702,662400002.0
2005-02-16 22:52:00,88.722,88.735,88.699,88.702,309799997.0
2005-02-16 22:53:00,88.705,88.722,88.655,88.702,300999998.0
2005-02-16 22:54:00,88.715,88.73,88.7,88.708,283999997.0
2005-02-16 22:55:00,88.722,88.73,88.695,88.698,433600003.0
2005-02-16 22:56:00,88.716,88.723,88.697,88.7,229099999.0
2005-02-16 22:57:00,88.732,88.74,88.699,88.711,198000001.0
2005-02-16 22:58:00,88.717,88.745,88.706,88.745,172199998.0
2005-02-16 22:59:00,88.713,88.735,88.665,88.705,286600000.0
2005-02-16 23:00:00,88.722,88.75,88.722,88.74,130199998.0
2005-02-16 23:01:00,88.757,88.757,88.716,88.73,150099998.0
2005-02-16 23:02:00,88.736,88.764,88.721,88.764,126900000.0
2005-02-16 23:03:00,88.759,88.763,88.732,88.763,188600000.0
2005-02-16 23:04:00,88.739,88.762,88.73,88.736,135199998.0
2005-02-16 23:05:00,88.74,88.751,88.725,88.733,94699999.0
2005-02-16 23:06:00,88.724,88.76,88.724,88.745,159700000.0
2005-02-16 23:07:00,88.712,88.761,88.69,88.742,166699998.0
2005-02-16 23:08:00,88.734,88.742,88.71,88.726,309599999.0
2005-02-16 23:09:00,88.721,88.731,88.708,88.728,56599999.0
2005-02-16 23:10:00,88.715,88.746,88.715,88.746,56899999.0
2005-02-16 23:11:00,88.719,88.749,88.704,88.749,175299998.0
2005-02-16 23:12:00,88.744,88.763,88.726,88.748,328299996.0
2005-02-16 23:13:00,88.742,88.76,88.734,88.759,185799998.0
2005-02-16 23:14:00,88.769,88.769,88.73,88.73,206600001.0
2005-02-16 23:15:00,88.747,88.747,88.714,88.722,283299994.0
2005-02-16 23:16:00,88.748,88.766,88.729,88.748,278900000.0
2005-02-16 23:17:00,88.737,88.752,88.716,88.735,322099999.0
2005-02-16 23:18:00,88.733,88.752,88.729,88.741,220999998.0
2005-02-16 23:19:00,88.731,88.753,88.709,88.729,139799999.0
2005-02-16 23:20:00,88.718,88.765,88.714,88.765,235199996.0
2005-02-16 23:21:00,88.748,88.749,88.722,88.734,266300001.0
2005-02-16 23:22:00,88.736,88.754,88.723,88.751,258100002.0
2005-02-16 23:23:00,88.758,88.758,88.727,88.735,214000000.0
2005-02-16 23:24:00,88.747,88.762,88.729,88.741,320299997.0
2005-02-16 23:25:00,88.76,88.76,88.726,88.748,181800001.0
2005-02-16 23:26:00,88.74,88.765,88.737,88.751,296899996.0
2005-02-16 23:27:00,88.759,88.759,88.739,88.741,116900001.0
2005-02-16 23:28:00,88.755,88.755,88.723,88.725,187500004.0
2005-02-16 23:29:00,88.741,88.757,88.722,88.757,306399998.0
2005-02-16 23:30:00,88.739,88.757,88.731,88.751,199000000.0
2005-02-16 23:31:00,88.75,88.761,88.718,88.743,243799998.0
2005-02-16 23:32:00,88.751,88.76,88.722,88.74,275299999.0
2005-02-16 23:33:00,88.767,88.767,88.727,88.738,159800000.0
2005-02-16 23:34:00,88.741,88.759,88.723,88.749,370199998.0
2005-02-16 23:35:00,88.755,88.766,88.716,88.73,325499996.0
2005-02-16 23:36:00,88.738,88.762,88.72,88.724,274199995.0
2005-02-16 23:37:00,88.739,88.766,88.727,88.749,266000001.0
2005-02-16 23:38:00,88.753,88.753,88.721,88.734,262999995.0
2005-02-16 23:39:00,88.757,88.765,88.729,88.741,158599997.0
2005-02-16 23:40:00,88.738,88.772,88.725,88.744,276000001.0
2005-02-16 23:41:00,88.757,88.795,88.757,88.794,221599997.0
2005-02-16 23:42:00,88.751,88.757,88.729,88.729,289799996.0
2005-02-16 23:43:00,88.756,88.78,88.741,88.763,213400000.0
2005-02-16 23:44:00,88.742,88.771,88.731,88.75,286600001.0
2005-02-16 23:45:00,88.737,88.752,88.721,88.748,79999999.0
2005-02-16 23:46:00,88.728,88.744,88.728,88.741,68500001.0
2005-02-16 23:47:00,88.71,88.754,88.703,88.734,129999999.0
2005-02-16 23:48:00,88.742,88.758,88.727,88.751,162900002.0
2005-02-16 23:49:00,88.755,88.772,88.732,88.746,99600001.0
2005-02-16 23:50:00,88.754,88.768,88.734,88.75,211099998.0
2005-02-16 23:51:00,88.749,88.767,88.726,88.743,167699998.0
2005-02-16 23:52:00,88.738,88.771,88.738,88.752,309499999.0
2005-02-16 23:53:00,88.771,88.771,88.749,88.749,173199997.0
2005-02-16 23:54:00,88.741,88.766,88.734,88.766,244400004.0
2005-02-16 23:55:00,88.761,88.77,88.743,88.751,174799999.0
2005-02-16 23:56:00,88.761,88.778,88.743,88.769,210400003.0
2005-02-16 23:57:00,88.759,88.786,88.727,88.727,306499999.0
2005-02-16 23:58:00,88.737,88.76,88.724,88.752,202300000.0
2005-02-16 23:59:00,88.729,88.76,88.721,88.752,302700001.0
2005-02-17 00:00:00,88.751,88.775,88.748,88.775,295100000.0
2005-02-17 00:01:00,88.753,88.757,88.72,88.72,250199998.0
2005-02-17 00:02:00,88.724,88.736,88.698,88.715,351200000.0
2005-02-17 00:03:00,88.748,88.764,88.739,88.756,226299998.0
2005-02-17 00:04:00,88.748,88.76,88.732,88.747,205699997.0
2005-02-17 00:05:00,88.733,88.764,88.711,88.764,146299999.0
2005-02-17 00:06:00,88.738,88.759,88.718,88.741,171299997.0
2005-02-17 00:07:00,88.746,88.755,88.717,88.735,207299999.0
2005-02-17 00:08:00,88.726,88.743,88.704,88.708,328499993.0
2005-02-17 00:09:00,88.727,88.73,88.672,88.672,177199998.0
2005-02-17 00:10:00,88.698,88.742,88.692,88.742,210300002.0
2005-02-17 00:11:00,88.716,88.74,88.709,88.715,322299997.0
2005-02-17 00:12:00,88.707,88.733,88.705,88.725,309199997.0
2005-02-17 00:13:00,88.747,88.749,88.724,88.727,285200004.0
2005-02-17 00:14:00,88.745,88.756,88.725,88.725,184600000.0
2005-02-17 00:15:00,88.707,88.743,88.707,88.725,282899998.0
2005-02-17 00:16:00,88.726,88.746,88.714,88.731,219699997.0
2005-02-17 00:17:00,88.741,88.742,88.71,88.71,194599999.0
2005-02-17 00:18:00,88.743,88.757,88.72,88.738,213599999.0
2005-02-17 00:19:00,88.733,88.757,88.731,88.757,170100001.0
2005-02-17 00:20:00,88.753,88.781,88.737,88.737,291299999.0
2005-02-17 00:21:00,88.724,88.777,88.724,88.777,189600003.0
2005-02-17 00:22:00,88.752,88.76,88.737,88.75,267799997.0
2005-02-17 00:23:00,88.736,88.762,88.72,88.729,270099995.0
2005-02-17 00:24:00,88.722,88.742,88.707,88.726,180100001.0
2005-02-17 00:25:00,88.718,88.735,88.711,88.734,226499998.0
2005-02-17 00:26:00,88.74,88.74,88.693,88.693,102600000.0
2005-02-17 00:27:00,88.695,88.716,88.693,88.713,226000000.0
2005-02-17 00:28:00,88.73,88.73,88.706,88.713,181900001.0
2005-02-17 00:29:00,88.724,88.73,88.694,88.721,297200000.0
2005-02-17 00:30:00,88.705,88.748,88.704,88.748,95899999.0
2005-02-17 00:31:00,88.736,88.736,88.712,88.714,47900000.0
2005-02-17 00:32:00,88.695,88.734,88.684,88.712,209399998.0
2005-02-17 00:33:00,88.722,88.736,88.703,88.723,149599999.0
2005-02-17 00:34:00,88.706,88.728,88.694,88.728,229600000.0
2005-02-17 00:35:00,88.708,88.747,88.708,88.747,300700004.0
2005-02-17 00:36:00,88.749,88.759,88.732,88.751,240300001.0
2005-02-17 00:37:00,88.733,88.766,88.729,88.74,310399997.0
2005-02-17 00:38:00,88.739,88.747,88.718,88.729,254599999.0
2005-02-17 00:39:00,88.713,88.735,88.709,88.732,256600000.0
2005-02-17 00:40:00,88.706,88.719,88.687,88.701,286400004.0
2005-02-17 00:41:00,88.709,88.723,88.696,88.718,254699994.0
2005-02-17 00:42:00,88.715,88.719,88.685,88.718,223499999.0
2005-02-17 00:43:00,88.72,88.728,88.688,88.713,292399999.0
2005-02-17 00:44:00,88.708,88.728,88.705,88.725,269899998.0
2005-02-17 00:45:00,88.711,88.733,88.697,88.709,277100004.0
2005-02-17 00:46:00,88.71,88.738,88.688,88.726,202899998.0
2005-02-17 00:47:00,88.72,88.746,88.711,88.731,332399997.0
2005-02-17 00:48:00,88.722,88.726,88.677,88.677,178199997.0
2005-02-17 00:49:00,88.704,88.717,88.68,88.692,316700000.0
2005-02-17 00:50:00,88.693,88.713,88.68,88.708,270299997.0
2005-02-17 00:51:00,88.682,88.713,88.675,88.713,232600001.0
2005-02-17 00:52:00,88.693,88.712,88.679,88.701,227500002.0
2005-02-17 00:53:00,88.697,88.705,88.688,88.692,108000000.0
2005-02-17 00:54:00,88.704,88.716,88.688,88.711,162799999.0
2005-02-17 00:55:00,88.681,88.693,88.663,88.684,201599998.0
2005-02-17 00:56:00,88.664,88.702,88.664,88.69,323800000.0
2005-02-17 00:57:00,88.692,88.703,88.662,88.668,249299999.0
2005-02-17 00:58:00,88.672,88.693,88.663,88.677,131600000.0
2005-02-17 00:59:00,88.682,88.705,88.663,88.705,308999998.0
2005-02-17 01:00:00,88.67,88.714,88.67,88.698,219499999.0
2005-02-17 01:01:00,88.685,88.711,88.683,88.71,212100002.0
2005-02-17 01:02:00,88.705,88.705,88.654,88.67,139299999.0
2005-02-17 01:03:00,88.651,88.681,88.651,88.67,255800000.0
2005-02-17 01:04:00,88.662,88.68,88.651,88.655,141899998.0
2005-02-17 01:05:00,88.677,88.677,88.649,88.658,161600001.0
2005-02-17 01:06:00,88.65,88.684,88.638,88.651,263100000.0
2005-02-17 01:07:00,88.655,88.693,88.65,88.672,208099996.0
2005-02-17 01:08:00,88.677,88.682,88.647,88.67,275199998.0
2005-02-17 01:09:00,88.654,88.687,88.648,88.672,277500004.0
2005-02-17 01:10:00,88.661,88.682,88.657,88.661,233299998.0
2005-02-17 01:11:00,88.681,88.693,88.666,88.689,209199997.0
2005-02-17 01:12:00,88.689,88.702,88.668,88.672,309200004.0
2005-02-17 01:13:00,88.673,88.704,88.673,88.695,195699998.0
2005-02-17 01:14:00,88.698,88.713,88.684,88.684,224400000.0
2005-02-17 01:15:00,88.707,88.716,88.691,88.698,214099997.0
2005-02-17 01:16:00,88.721,88.742,88.704,88.716,274999994.0
2005-02-17 01:17:00,88.704,88.718,88.681,88.698,239000000.0
2005-02-17 01:18:00,88.674,88.71,88.674,88.691,269899996.0
2005-02-17 01:19:00,88.699,88.699,88.672,88.672,108500001.0
2005-02-17 01:20:00,88.659,88.682,88.641,88.673,160799999.0
2005-02-17 01:21:00,88.661,88.692,88.659,88.681,156300000.0
2005-02-17 01:22:00,88.668,88.687,88.653,88.671,178300000.0
2005-02-17 01:23:00,88.677,88.687,88.655,88.679,271500001.0
2005-02-17 01:24:00,88.677,88.682,88.649,88.649,149499999.0
2005-02-17 01:25:00,88.685,88.687,88.656,88.663,345000000.0
2005-02-17 01:26:00,88.672,88.69,88.647,88.672,202999999.0
2005-02-17 01:27:00,88.686,88.689,88.663,88.676,229300002.0
2005-02-17 01:28:00,88.664,88.701,88.664,88.679,147499998.0
2005-02-17 01:29:00,88.643,88.699,88.643,88.695,298199999.0
2005-02-17 01:30:00,88.721,88.721,88.684,88.684,179300001.0
2005-02-17 01:31:00,88.689,88.723,88.677,88.707,128899997.0
2005-02-17 01:32:00,88.707,88.725,88.699,88.725,153199999.0
2005-02-17 01:33:00,88.712,88.728,88.7,88.715,294900000.0
2005-02-17 01:34:00,88.687,88.72,88.683,88.717,291299998.0
2005-02-17 01:35:00,88.71,88.725,88.685,88.709,193199996.0
2005-02-17 01:36:00,88.715,88.722,88.689,88.692,282300002.0
2005-02-17 01:37:00,88.698,88.726,88.698,88.726,334199997.0
2005-02-17 01:38:00,88.724,88.736,88.698,88.718,201899998.0
2005-02-17 01:39:00,88.718,88.741,88.71,88.728,186699996.0
2005-02-17 01:40:00,88.713,88.749,88.711,88.739,238499999.0
2005-02-17 01:41:00,88.701,88.739,88.701,88.732,267200001.0
2005-02-17 01:42:00,88.705,88.74,88.703,88.716,277799994.0
2005-02-17 01:43:00,88.74,88.744,88.72,88.733,186799999.0
2005-02-17 01:44:00,88.741,88.761,88.741,88.755,214599998.0
2005-02-17 01:45:00,88.746,88.763,88.734,88.739,146199998.0
2005-02-17 01:46:00,88.779,88.785,88.747,88.752,212800000.0
2005-02-17 01:47:00,88.762,88.783,88.752,88.763,125600000.0
2005-02-17 01:48:00,88.785,88.785,88.744,88.772,346399997.0
2005-02-17 01:49:00,88.779,88.8,88.774,88.796,257099999.0
2005-02-17 01:50:00,88.774,88.814,88.774,88.799,316500002.0
2005-02-17 01:51:00,88.795,88.81,88.761,88.775,211899998.0
2005-02-17 01:52:00,88.766,88.788,88.751,88.762,209599999.0
2005-02-17 01:53:00,88.742,88.769,88.733,88.755,241699999.0
2005-02-17 01:54:00,88.723,88.758,88.723,88.75,226799999.0
2005-02-17 01:55:00,88.745,88.762,88.723,88.75,150700000.0
2005-02-17 01:56:00,88.716,88.754,88.716,88.751,397100003.0
2005-02-17 01:57:00,88.749,88.777,88.736,88.753,371299999.0
2005-02-17 01:58:00,88.778,88.8,88.759,88.777,401799998.0
2005-02-17 01:59:00,88.771,88.777,88.741,88.759,351800002.0
2005-02-17 02:00:00,88.752,88.77,88.728,88.739,249600000.0
2005-02-17 02:01:00,88.739,88.76,88.727,88.738,266300000.0
2005-02-17 02:02:00,88.74,88.755,88.727,88.747,269899997.0
2005-02-17 02:03:00,88.765,88.77,88.732,88.732,188099996.0
2005-02-17 02:04:00,88.759,88.764,88.726,88.726,237499998.0
2005-02-17 02:05:00,88.737,88.75,88.72,88.73,218599999.0
2005-02-17 02:06:00,88.739,88.744,88.715,88.74,195600000.0
2005-02-17 02:07:00,88.729,88.759,88.726,88.754,276499996.0
2005-02-17 02:08:00,88.731,88.762,88.72,88.737,234300000.0
2005-02-17 02:09:00,88.749,88.774,88.747,88.764,181300001.0
2005-02-17 02:10:00,88.769,88.774,88.741,88.75,288299996.0
2005-02-17 02:11:00,88.746,88.774,88.737,88.764,145200003.0
2005-02-17 02:12:00,88.75,88.777,88.742,88.758,197199997.0
2005-02-17 02:13:00,88.771,88.801,88.762,88.763,132199999.0
2005-02-17 02:14:00,88.787,88.811,88.78,88.79,349900000.0
2005-02-17 02:15:00,88.782,88.81,88.782,88.805,356499998.0
2005-02-17 02:16:00,88.782,88.817,88.782,88.804,248999997.0
2005-02-17 02:17:00,88.799,88.803,88.764,88.789,305699999.0
2005-02-17 02:18:00,88.789,88.815,88.789,88.807,132499999.0
2005-02-17 02:19:00,88.792,88.815,88.777,88.802,147600001.0
2005-02-17 02:20:00,88.793,88.81,88.793,88.806,162200001.0
2005-02-17 02:21:00,88.794,88.809,88.779,88.791,145499999.0
2005-02-17 02:22:00,88.791,88.824,88.782,88.824,110700000.0
2005-02-17 02:23:00,88.831,88.852,88.802,88.837,206999999.0
2005-02-17 02:24:00,88.837,88.891,88.837,88.876,244499996.0
2005-02-17 02:25:00,88.876,88.882,88.85,88.853,237000000.0
2005-02-17 02:26:00,88.879,88.891,88.845,88.857,174800002.0
2005-02-17 02:27:00,88.891,88.907,88.877,88.893,346299999.0
2005-02-17 02:28:00,88.883,88.895,88.874,88.895,189199998.0
2005-02-17 02:29:00,88.885,88.896,88.863,88.866,220299998.0
2005-02-17 02:30:00,88.838,88.865,88.838,88.86,132799999.0
2005-02-17 02:31:00,88.868,88.891,88.859,88.859,237399997.0
2005-02-17 02:32:00,88.873,88.896,88.851,88.851,256100002.0
2005-02-17 02:33:00,88.867,88.891,88.867,88.876,125999998.0
2005-02-17 02:34:00,88.863,88.88,88.84,88.861,241599999.0
2005-02-17 02:35:00,88.878,88.901,88.863,88.872,280499999.0
2005-02-17 02:36:00,88.891,88.891,88.864,88.876,151000002.0
2005-02-17 02:37:00,88.861,88.896,88.861,88.873,280300001.0
2005-02-17 02:38:00,88.872,88.893,88.859,88.859,281500007.0
2005-02-17 02:39:00,88.858,88.89,88.857,88.889,277999994.0
2005-02-17 02:40:00,88.89,88.89,88.847,88.856,220400000.0
2005-02-17 02:41:00,88.866,88.866,88.833,88.843,359399998.0
2005-02-17 02:42:00,88.858,88.868,88.841,88.858,292300001.0
2005-02-17 02:43:00,88.835,88.865,88.835,88.857,309399998.0
2005-02-17 02:44:00,88.853,88.877,88.847,88.869,274699995.0
2005-02-17 02:45:00,88.87,88.894,88.86,88.875,319199997.0
2005-02-17 02:46:00,88.886,88.893,88.863,88.865,248499996.0
2005-02-17 02:47:00,88.881,88.91,88.862,88.892,164199996.0
2005-02-17 02:48:00,88.9,88.911,88.865,88.88,364100000.0
2005-02-17 02:49:00,88.888,88.908,88.878,88.906,184900000.0
2005-02-17 02:50:00,88.912,88.912,88.888,88.89,196999997.0
2005-02-17 02:51:00,88.889,88.908,88.868,88.883,51899999.0
2005-02-17 02:52:00,88.872,88.907,88.872,88.897,242200001.0
2005-02-17 02:53:00,88.867,88.9,88.867,88.893,302899997.0
2005-02-17 02:54:00,88.91,88.917,88.887,88.897,304099996.0
2005-02-17 02:55:00,88.893,88.893,88.85,88.85,310399998.0
2005-02-17 02:56:00,88.856,88.862,88.837,88.84,303099996.0
2005-02-17 02:57:00,88.85,88.865,88.825,88.844,179299998.0
2005-02-17 02:58:00,88.836,88.848,88.813,88.813,326899996.0
2005-02-17 02:59:00,88.83,88.83,88.801,88.803,424899994.0
2005-02-17 03:00:00,88.804,88.822,88.783,88.805,230400001.0
2005-02-17 03:01:00,88.788,88.812,88.771,88.812,272300002.0
2005-02-17 03:02:00,88.801,88.811,88.782,88.794,377400002.0
2005-02-17 03:03:00,88.808,88.816,88.786,88.802,227900004.0
2005-02-17 03:04:00,88.803,88.826,88.797,88.826,176500002.0
2005-02-17 03:05:00,88.842,88.842,88.814,88.817,298999998.0
2005-02-17 03:06:00,88.841,88.888,88.841,88.859,194299997.0
2005-02-17 03:07:00,88.863,88.886,88.851,88.875,231599996.0
2005-02-17 03:08:00,88.858,88.872,88.838,88.85,234099997.0
2005-02-17 03:09:00,88.824,88.855,88.824,88.855,265500000.0
2005-02-17 03:10:00,88.852,88.856,88.819,88.823,316800000.0
2005-02-17 03:11:00,88.82,88.835,88.801,88.824,175199995.0
2005-02-17 03:12:00,88.829,88.833,88.804,88.808,324600003.0
2005-02-17 03:13:00,88.818,88.84,88.797,88.808,266900000.0
2005-02-17 03:14:00,88.841,88.842,88.814,88.833,199799999.0
2005-02-17 03:15:00,88.808,88.832,88.782,88.782,172599998.0
2005-02-17 03:16:00,88.783,88.815,88.776,88.799,209699997.0
2005-02-17 03:17:00,88.814,88.817,88.792,88.793,178200001.0
2005-02-17 03:18:00,88.783,88.812,88.778,88.798,145500001.0
2005-02-17 03:19:00,88.779,88.805,88.772,88.784,332099999.0
2005-02-17 03:20:00,88.783,88.794,88.761,88.771,180800001.0
2005-02-17 03:21:00,88.786,88.791,88.76,88.763,312600001.0
2005-02-17 03:22:00,88.772,88.772,88.741,88.754,295999996.0
2005-02-17 03:23:00,88.781,88.783,88.751,88.752,265999998.0
2005-02-17 03:24:00,88.775,88.79,88.755,88.771,222499997.0
2005-02-17 03:25:00,88.771,88.771,88.735,88.742,255899999.0
2005-02-17 03:26:00,88.784,88.791,88.747,88.747,186200002.0
2005-02-17 03:27:00,88.781,88.792,88.761,88.783,299899996.0
2005-02-17 03:28:00,88.78,88.782,88.752,88.758,234599998.0
2005-02-17 03:29:00,88.768,88.779,88.749,88.768,330699999.0
2005-02-17 03:30:00,88.769,88.806,88.769,88.793,219399997.0
2005-02-17 03:31:00,88.757,88.77,88.752,88.77,52300000.0
2005-02-17 03:32:00,88.776,88.79,88.759,88.759,261099998.0
2005-02-17 03:33:00,88.782,88.8,88.765,88.775,396499998.0
2005-02-17 03:34:00,88.765,88.781,88.747,88.747,221300001.0
2005-02-17 03:35:00,88.759,88.794,88.747,88.764,213800001.0
2005-02-17 03:36:00,88.783,88.798,88.768,88.778,162899997.0
2005-02-17 03:37:00,88.785,88.804,88.755,88.772,186300002.0
2005-02-17 03:38:00,88.739,88.778,88.739,88.766,126400001.0
2005-02-17 03:39:00,88.748,88.788,88.74,88.761,334900003.0
2005-02-17 03:40:00,88.775,88.789,88.759,88.76,177299996.0
2005-02-17 03:41:00,88.749,88.775,88.749,88.775,239599998.0
2005-02-17 03:42:00,88.779,88.788,88.756,88.773,144199999.0
2005-02-17 03:43:00,88.77,88.794,88.766,88.772,197700002.0
2005-02-17 03:44:00,88.756,88.778,88.715,88.765,225000001.0
2005-02-17 03:45:00,88.776,88.786,88.752,88.765,237999999.0
2005-02-17 03:46:00,88.76,88.768,88.735,88.735,296800000.0
2005-02-17 03:47:00,88.762,88.788,88.754,88.788,199200001.0
2005-02-17 03:48:00,88.739,88.758,88.729,88.751,138000001.0
2005-02-17 03:49:00,88.76,88.767,88.739,88.754,177500004.0
2005-02-17 03:50:00,88.743,88.764,88.73,88.749,170200001.0
2005-02-17 03:51:00,88.737,88.75,88.695,88.711,185299998.0
2005-02-17 03:52:00,88.711,88.758,88.704,88.758,277199998.0
2005-02-17 03:53:00,88.75,88.756,88.725,88.725,194400002.0
2005-02-17 03:54:00,88.724,88.758,88.724,88.758,159099999.0
2005-02-17 03:55:00,88.764,88.775,88.737,88.757,165599998.0
2005-02-17 03:56:00,88.776,88.791,88.76,88.769,211999997.0
2005-02-17 03:57:00,88.767,88.787,88.762,88.764,180199998.0
2005-02-17 03:58:00,88.777,88.782,88.743,88.743,250599997.0
2005-02-17 03:59:00,88.745,88.779,88.743,88.745,244599998.0
2005-02-17 04:00:00,88.752,88.752,88.729,88.729,79600001.0
2005-02-17 04:01:00,88.737,88.754,88.723,88.754,157200000.0
2005-02-17 04:02:00,88.738,88.752,88.717,88.733,281699997.0
2005-02-17 04:03:00,88.76,88.76,88.739,88.741,242900002.0
2005-02-17 04:04:00,88.734,88.761,88.721,88.721,159099997.0
2005-02-17 04:05:00,88.749,88.756,88.731,88.753,260899998.0
2005-02-17 04:06:00,88.74,88.781,88.715,88.76,178900001.0
2005-02-17 04:07:00,88.738,88.765,88.738,88.756,270899997.0
2005-02-17 04:08:00,88.761,88.775,88.741,88.775,109800000.0
2005-02-17 04:09:00,88.779,88.784,88.736,88.736,360300000.0
2005-02-17 04:10:00,88.769,88.78,88.749,88.765,189000000.0
2005-02-17 04:11:00,88.759,88.772,88.742,88.757,212600000.0
2005-02-17 04:12:00,88.778,88.778,88.761,88.768,60600000.0
2005-02-17 04:13:00,88.756,88.781,88.749,88.768,189900001.0
2005-02-17 04:14:00,88.759,88.782,88.759,88.777,192899996.0
2005-02-17 04:15:00,88.758,88.784,88.754,88.783,205599998.0
2005-02-17 04:16:00,88.781,88.808,88.761,88.787,169999999.0
2005-02-17 04:17:00,88.801,88.801,88.764,88.766,125099998.0
2005-02-17 04:18:00,88.759,88.785,88.736,88.763,161199998.0
2005-02-17 04:19:00,88.749,88.781,88.749,88.76,206700000.0
2005-02-17 04:20:00,88.737,88.781,88.737,88.775,265499999.0
2005-02-17 04:21:00,88.787,88.808,88.77,88.783,204199998.0
2005-02-17 04:22:00,88.78,88.841,88.78,88.818,206700000.0
2005-02-17 04:23:00,88.809,88.825,88.796,88.801,274399995.0
2005-02-17 04:24:00,88.82,88.825,88.787,88.787,256700003.0
2005-02-17 04:25:00,88.811,88.813,88.782,88.791,227899997.0
2005-02-17 04:26:00,88.789,88.811,88.785,88.803,264700002.0
2005-02-17 04:27:00,88.798,88.798,88.763,88.766,157300002.0
2005-02-17 04:28:00,88.783,88.79,88.765,88.781,219199996.0
2005-02-17 04:29:00,88.782,88.782,88.752,88.777,237600000.0
2005-02-17 04:30:00,88.788,88.788,88.753,88.784,322599998.0
2005-02-17 04:31:00,88.774,88.795,88.765,88.791,188400001.0
2005-02-17 04:32:00,88.78,88.802,88.776,88.789,122700002.0
2005-02-17 04:33:00,88.758,88.777,88.757,88.777,136600000.0
2005-02-17 04:34:00,88.782,88.803,88.77,88.785,201300002.0
2005-02-17 04:35:00,88.783,88.804,88.769,88.789,156199999.0
2005-02-17 04:36:00,88.778,88.819,88.767,88.801,196899998.0
2005-02-17 04:37:00,88.789,88.812,88.782,88.812,107699997.0
2005-02-17 04:38:00,88.791,88.792,88.767,88.775,126800001.0
2005-02-17 04:39:00,88.812,88.812,88.763,88.763,234999999.0
2005-02-17 04:40:00,88.791,88.799,88.773,88.799,201499999.0
2005-02-17 04:41:00,88.769,88.815,88.769,88.815,155499996.0
2005-02-17 04:42:00,88.79,88.805,88.78,88.783,237900000.0
2005-02-17 04:43:00,88.778,88.81,88.778,88.81,191099998.0
2005-02-17 04:44:00,88.795,88.81,88.777,88.791,185600000.0
2005-02-17 04:45:00,88.791,88.805,88.774,88.793,162799999.0
2005-02-17 04:46:00,88.782,88.817,88.782,88.813,198000001.0
2005-02-17 04:47:00,88.802,88.819,88.774,88.789,217300000.0
2005-02-17 04:48:00,88.8,88.8,88.779,88.779,86600001.0
2005-02-17 04:49:00,88.791,88.804,88.768,88.78,146999998.0
2005-02-17 04:50:00,88.785,88.794,88.764,88.773,168699999.0
2005-02-17 04:51:00,88.764,88.8,88.764,88.8,122600001.0
2005-02-17 04:52:00,88.806,88.81,88.777,88.779,233899996.0
2005-02-17 04:53:00,88.766,88.797,88.766,88.793,259599998.0
2005-02-17 04:54:00,88.768,88.768,88.742,88.748,118000002.0
2005-02-17 04:55:00,88.789,88.789,88.767,88.77,194500001.0
2005-02-17 04:56:00,88.746,88.765,88.736,88.753,244999999.0
2005-02-17 04:57:00,88.749,88.774,88.74,88.772,189899998.0
2005-02-17 04:58:00,88.757,88.78,88.749,88.761,196399999.0
2005-02-17 04:59:00,88.761,88.782,88.747,88.766,339699998.0
2005-02-17 05:00:00,88.767,88.769,88.736,88.748,265000001.0
2005-02-17 05:01:00,88.744,88.755,88.716,88.732,240200001.0
2005-02-17 05:02:00,88.725,88.756,88.712,88.735,151400001.0
2005-02-17 05:03:00,88.745,88.755,88.721,88.721,270999998.0
2005-02-17 05:04:00,88.716,88.736,88.704,88.722,187399999.0
2005-02-17 05:05:00,88.731,88.743,88.714,88.73,175700003.0
2005-02-17 05:06:00,88.72,88.748,88.71,88.748,196700000.0
2005-02-17 05:07:00,88.739,88.75,88.722,88.726,239499999.0
2005-02-17 05:08:00,88.755,88.755,88.725,88.741,230800000.0
2005-02-17 05:09:00,88.735,88.758,88.704,88.758,206799996.0
2005-02-17 05:10:00,88.757,88.771,88.733,88.76,277999998.0
2005-02-17 05:11:00,88.755,88.773,88.741,88.753,380999997.0
2005-02-17 05:12:00,88.755,88.767,88.739,88.74,130099998.0
2005-02-17 05:13:00,88.75,88.773,88.75,88.773,248900002.0
2005-02-17 05:14:00,88.738,88.773,88.737,88.773,232699993.0
2005-02-17 05:15:00,88.774,88.774,88.738,88.74,124799999.0
2005-02-17 05:16:00,88.754,88.784,88.754,88.784,142100001.0
2005-02-17 05:17:00,88.743,88.767,88.736,88.767,188899997.0
2005-02-17 05:18:00,88.776,88.786,88.755,88.773,299999996.0
2005-02-17 05:19:00,88.76,88.779,88.743,88.761,287000000.0
2005-02-17 05:20:00,88.772,88.775,88.762,88.762,54699999.0
2005-02-17 05:21:00,88.772,88.772,88.744,88.744,216599996.0
2005-02-17 05:22:00,88.762,88.784,88.744,88.756,149499998.0
2005-02-17 05:23:00,88.745,88.769,88.737,88.75,198900002.0
2005-02-17 05:24:00,88.756,88.762,88.721,88.741,412900005.0
2005-02-17 05:25:00,88.743,88.745,88.707,88.745,217700003.0
2005-02-17 05:26:00,88.729,88.744,88.717,88.728,130100000.0
2005-02-17 05:27:00,88.741,88.741,88.704,88.704,156599999.0
2005-02-17 05:28:00,88.723,88.742,88.702,88.729,190699999.0
2005-02-17 05:29:00,88.687,88.72,88.687,88.707,117299996.0
2005-02-17 05:30:00,88.699,88.727,88.696,88.7,244400004.0
2005-02-17 05:31:00,88.704,88.728,88.689,88.692,321500001.0
2005-02-17 05:32:00,88.709,88.718,88.693,88.714,219699998.0
2005-02-17 05:33:00,88.72,88.72,88.697,88.699,91099999.0
2005-02-17 05:34:00,88.705,88.713,88.681,88.684,218999996.0
2005-02-17 05:35:00,88.703,88.714,88.676,88.689,365600000.0
2005-02-17 05:36:00,88.669,88.684,88.667,88.667,62300000.0
2005-02-17 05:37:00,88.666,88.682,88.643,88.675,412299994.0
2005-02-17 05:38:00,88.648,88.667,88.645,88.666,271400004.0
2005-02-17 05:39:00,88.661,88.674,88.646,88.653,325899993.0
2005-02-17 05:40:00,88.694,88.694,88.645,88.679,290300003.0
2005-02-17 05:41:00,88.697,88.702,88.67,88.702,276900001.0
2005-02-17 05:42:00,88.691,88.691,88.662,88.665,94699999.0
2005-02-17 05:43:00,88.691,88.707,88.677,88.707,149699998.0
2005-02-17 05:44:00,88.688,88.691,88.667,88.667,150799999.0
2005-02-17 05:45:00,88.66,88.698,88.66,88.679,177099996.0
2005-02-17 05:46:00,88.677,88.693,88.663,88.677,47600000.0
2005-02-17 05:47:00,88.657,88.682,88.62,88.682,149199998.0
2005-02-17 05:48:00,88.669,88.684,88.646,88.661,126899997.0
2005-02-17 05:49:00,88.688,88.688,88.64,88.64,117300000.0
2005-02-17 05:50:00,88.664,88.689,88.654,88.685,295900002.0
2005-02-17 05:51:00,88.664,88.685,88.649,88.685,218600000.0
2005-02-17 05:52:00,88.674,88.684,88.657,88.66,189300000.0
2005-02-17 05:53:00,88.683,88.683,88.656,88.661,169500001.0
2005-02-17 05:54:00,88.685,88.686,88.665,88.665,48600000.0
2005-02-17 05:55:00,88.656,88.698,88.631,88.678,167199999.0
2005-02-17 05:56:00,88.699,88.699,88.673,88.673,75400002.0
2005-02-17 05:57:00,88.677,88.677,88.645,88.647,310999998.0
2005-02-17 05:58:00,88.652,88.67,88.642,88.66,222500001.0
2005-02-17 05:59:00,88.648,88.675,88.64,88.661,208099999.0
2005-02-17 06:00:00,88.647,88.669,88.633,88.637,314799998.0
2005-02-17 06:01:00,88.664,88.677,88.637,88.664,289999997.0
2005-02-17 06:02:00,88.668,88.688,88.646,88.672,107900000.0
2005-02-17 06:03:00,88.661,88.677,88.651,88.658,59200000.0
2005-02-17 06:04:00,88.673,88.69,88.659,88.659,206300003.0
2005-02-17 06:05:00,88.671,88.676,88.644,88.656,296999997.0
2005-02-17 06:06:00,88.666,88.682,88.643,88.682,316199997.0
2005-02-17 06:07:00,88.638,88.673,88.638,88.656,142899997.0
2005-02-17 06:08:00,88.668,88.668,88.627,88.637,278499996.0
2005-02-17 06:09:00,88.631,88.662,88.631,88.662,231599997.0
2005-02-17 06:10:00,88.661,88.661,88.619,88.619,207399998.0
2005-02-17 06:11:00,88.648,88.648,88.612,88.635,285200000.0
2005-02-17 06:12:00,88.631,88.66,88.631,88.66,82900001.0
2005-02-17 06:13:00,88.646,88.649,88.624,88.643,322699999.0
2005-02-17 06:14:00,88.623,88.645,88.622,88.635,340999995.0
2005-02-17 06:15:00,88.618,88.64,88.618,88.633,352900007.0
2005-02-17 06:16:00,88.63,88.645,88.618,88.632,58499999.0
2005-02-17 06:17:00,88.604,88.64,88.604,88.633,301999998.0
2005-02-17 06:18:00,88.64,88.64,88.6,88.61,167200000.0
2005-02-17 06:19:00,88.612,88.645,88.61,88.627,174300001.0
2005-02-17 06:20:00,88.64,88.64,88.625,88.632,123299996.0
2005-02-17 06:21:00,88.605,88.63,88.596,88.63,191599997.0
2005-02-17 06:22:00,88.631,88.64,88.615,88.64,161900004.0
2005-02-17 06:23:00,88.64,88.641,88.608,88.641,188600000.0
2005-02-17 06:24:00,88.614,88.649,88.611,88.638,351199997.0
2005-02-17 06:25:00,88.597,88.65,88.597,88.638,295299999.0
2005-02-17 06:26:00,88.625,88.647,88.605,88.628,135499999.0
2005-02-17 06:27:00,88.652,88.654,88.626,88.626,280000001.0
2005-02-17 06:28:00,88.612,88.642,88.598,88.642,183600000.0
2005-02-17 06:29:00,88.646,88.646,88.618,88.618,101299998.0
2005-02-17 06:30:00,88.615,88.618,88.585,88.596,214200001.0
2005-02-17 06:31:00,88.62,88.62,88.577,88.59,172999996.0
2005-02-17 06:32:00,88.589,88.62,88.586,88.62,192700000.0
2005-02-17 06:33:00,88.591,88.623,88.579,88.607,215599997.0
2005-02-17 06:34:00,88.604,88.614,88.586,88.592,231399998.0
2005-02-17 06:35:00,88.604,88.614,88.58,88.606,279399999.0
2005-02-17 06:36:00,88.603,88.634,88.603,88.632,116299999.0
2005-02-17 06:37:00,88.626,88.649,88.609,88.649,139600000.0
2005-02-17 06:38:00,88.632,88.632,88.593,88.593,141399999.0
2005-02-17 06:39:00,88.607,88.643,88.607,88.627,230699999.0
2005-02-17 06:40:00,88.621,88.627,88.603,88.615,210200000.0
2005-02-17 06:41:00,88.616,88.646,88.616,88.634,159799997.0
2005-02-17 06:42:00,88.629,88.637,88.605,88.631,320500001.0
2005-02-17 06:43:00,88.636,88.638,88.612,88.618,386899996.0
2005-02-17 06:44:00,88.637,88.652,88.625,88.652,223299996.0
2005-02-17 06:45:00,88.647,88.669,88.634,88.653,214600000.0
2005-02-17 06:46:00,88.645,88.658,88.633,88.646,174799999.0
2005-02-17 06:47:00,88.655,88.663,88.628,88.651,322299994.0
2005-02-17 06:48:00,88.662,88.662,88.631,88.639,137599999.0
2005-02-17 06:49:00,88.629,88.648,88.626,88.626,78500000.0
2005-02-17 06:50:00,88.616,88.656,88.616,88.656,142100000.0
2005-02-17 06:51:00,88.651,88.657,88.622,88.645,178800000.0
2005-02-17 06:52:00,88.621,88.651,88.609,88.63,300100001.0
2005-02-17 06:53:00,88.634,88.65,88.61,88.629,239500004.0
2005-02-17 06:54:00,88.635,88.653,88.617,88.63,167700002.0
2005-02-17 06:55:00,88.634,88.658,88.627,88.648,253199996.0
2005-02-17 06:56:00,88.649,88.649,88.598,88.622,296200001.0
2005-02-17 06:57:00,88.645,88.667,88.628,88.65,70299998.0
2005-02-17 06:58:00,88.64,88.662,88.618,88.662,328400002.0
2005-02-17 06:59:00,88.657,88.669,88.638,88.642,215900002.0
2005-02-17 07:00:00,88.636,88.652,88.627,88.647,221399999.0
2005-02-17 07:01:00,88.66,88.674,88.629,88.648,203600002.0
2005-02-17 07:02:00,88.658,88.658,88.62,88.62,229999998.0
2005-02-17 07:03:00,88.652,88.67,88.636,88.636,153099999.0
2005-02-17 07:04:00,88.676,88.679,88.655,88.662,230700000.0
2005-02-17 07:05:00,88.661,88.683,88.659,88.675,98500001.0
2005-02-17 07:06:00,88.664,88.684,88.664,88.684,80900001.0
2005-02-17 07:07:00,88.677,88.695,88.662,88.674,106900000.0
2005-02-17 07:08:00,88.661,88.695,88.661,88.691,173999998.0
2005-02-17 07:09:00,88.687,88.705,88.669,88.679,264900005.0
2005-02-17 07:10:00,88.702,88.702,88.668,88.675,168300001.0
2005-02-17 07:11:00,88.702,88.703,88.675,88.695,289200004.0
2005-02-17 07:12:00,88.686,88.713,88.675,88.688,207500001.0
2005-02-17 07:13:00,88.705,88.723,88.677,88.699,283799998.0
2005-02-17 07:14:00,88.708,88.715,88.688,88.688,309100006.0
2005-02-17 07:15:00,88.705,88.705,88.671,88.675,120000000.0
2005-02-17 07:16:00,88.668,88.712,88.65,88.693,264299996.0
2005-02-17 07:17:00,88.674,88.708,88.674,88.691,250400001.0
2005-02-17 07:18:00,88.687,88.699,88.67,88.678,276800001.0
2005-02-17 07:19:00,88.697,88.704,88.682,88.682,178499998.0
2005-02-17 07:20:00,88.677,88.701,88.661,88.67,133500000.0
2005-02-17 07:21:00,88.683,88.706,88.673,88.676,257900001.0
2005-02-17 07:22:00,88.682,88.701,88.668,88.688,171200002.0
2005-02-17 07:23:00,88.675,88.701,88.658,88.694,172599998.0
2005-02-17 07:24:00,88.68,88.714,88.68,88.714,241499998.0
2005-02-17 07:25:00,88.709,88.709,88.689,88.69,142200000.0
2005-02-17 07:26:00,88.723,88.723,88.66,88.698,253299999.0
2005-02-17 07:27:00,88.687,88.709,88.668,88.691,284899998.0
2005-02-17 07:28:00,88.694,88.717,88.694,88.717,153100002.0
2005-02-17 07:29:00,88.716,88.734,88.696,88.73,199199999.0
2005-02-17 07:30:00,88.718,88.74,88.713,88.713,160800001.0
2005-02-17 07:31:00,88.704,88.722,88.701,88.709,240499995.0
2005-02-17 07:32:00,88.727,88.736,88.707,88.72,218700001.0
2005-02-17 07:33:00,88.716,88.734,88.693,88.72,149399998.0
2005-02-17 07:34:00,88.722,88.737,88.699,88.702,203099999.0
2005-02-17 07:35:00,88.718,88.752,88.703,88.734,324000002.0
2005-02-17 07:36:00,88.737,88.743,88.722,88.725,209600002.0
2005-02-17 07:37:00,88.735,88.754,88.71,88.739,90500000.0
2005-02-17 07:38:00,88.712,88.737,88.712,88.737,182399998.0
2005-02-17 07:39:00,88.742,88.742,88.709,88.714,176199999.0
2005-02-17 07:40:00,88.72,88.738,88.704,88.723,263600000.0
2005-02-17 07:41:00,88.738,88.75,88.716,88.744,274999995.0
2005-02-17 07:42:00,88.734,88.766,88.733,88.766,256700000.0
2005-02-17 07:43:00,88.744,88.754,88.722,88.732,315799996.0
2005-02-17 07:44:00,88.75,88.75,88.715,88.726,105400002.0
2005-02-17 07:45:00,88.71,88.741,88.71,88.733,130699998.0
2005-02-17 07:46:00,88.731,88.737,88.702,88.725,354899998.0
2005-02-17 07:47:00,88.723,88.753,88.716,88.732,167900001.0
2005-02-17 07:48:00,88.717,88.733,88.705,88.705,497699999.0
2005-02-17 07:49:00,88.706,88.728,88.692,88.703,175599999.0
2005-02-17 07:50:00,88.692,88.713,88.69,88.712,203700000.0
2005-02-17 07:51:00,88.706,88.718,88.696,88.713,127099999.0
2005-02-17 07:52:00,88.688,88.719,88.688,88.715,223099995.0
2005-02-17 07:53:00,88.716,88.737,88.708,88.723,268800000.0
2005-02-17 07:54:00,88.719,88.725,88.698,88.714,189200002.0
2005-02-17 07:55:00,88.716,88.729,88.683,88.708,191299999.0
2005-02-17 07:56:00,88.711,88.727,88.694,88.694,117999998.0
2005-02-17 07:57:00,88.681,88.725,88.681,88.712,232700002.0
2005-02-17 07:58:00,88.726,88.73,88.697,88.71,199899999.0
2005-02-17 07:59:00,88.7,88.729,88.686,88.695,195699998.0
2005-02-17 08:00:00,88.722,88.739,88.676,88.676,332599996.0
2005-02-17 08:01:00,88.671,88.693,88.659,88.661,142300000.0
2005-02-17 08:02:00,88.669,88.686,88.668,88.672,177700001.0
2005-02-17 08:03:00,88.669,88.697,88.666,88.688,324399997.0
2005-02-17 08:04:00,88.681,88.694,88.659,88.666,181900000.0
2005-02-17 08:05:00,88.674,88.697,88.658,88.678,116300000.0
2005-02-17 08:06:00,88.671,88.699,88.666,88.686,222399999.0
2005-02-17 08:07:00,88.662,88.688,88.644,88.649,239100001.0
2005-02-17 08:08:00,88.678,88.699,88.671,88.687,160399999.0
2005-02-17 08:09:00,88.702,88.71,88.676,88.7,260899998.0
2005-02-17 08:10:00,88.674,88.693,88.664,88.683,245300000.0
2005-02-17 08:11:00,88.675,88.685,88.655,88.655,125200000.0
2005-02-17 08:12:00,88.678,88.691,88.655,88.673,142300000.0
2005-02-17 08:13:00,88.694,88.694,88.65,88.65,349900000.0
2005-02-17 08:14:00,88.678,88.679,88.652,88.663,356500004.0
2005-02-17 08:15:00,88.666,88.684,88.642,88.642,233699997.0
2005-02-17 08:16:00,88.66,88.665,88.634,88.651,153000001.0
2005-02-17 08:17:00,88.667,88.668,88.647,88.668,227800001.0
2005-02-17 08:18:00,88.634,88.668,88.634,88.652,264499997.0
2005-02-17 08:19:00,88.676,88.676,88.62,88.635,190800001.0
2005-02-17 08:20:00,88.675,88.675,88.623,88.623,64600000.0
2005-02-17 08:21:00,88.678,88.679,88.649,88.664,135700001.0
2005-02-17 08:22:00,88.65,88.677,88.646,88.661,219700000.0
2005-02-17 08:23:00,88.658,88.667,88.635,88.651,290100001.0
2005-02-17 08:24:00,88.641,88.656,88.614,88.632,309500001.0
2005-02-17 08:25:00,88.615,88.652,88.615,88.652,121299997.0
2005-02-17 08:26:00,88.63,88.648,88.607,88.619,281000002.0
2005-02-17 08:27:00,88.655,88.659,88.622,88.625,364400002.0
2005-02-17 08:28:00,88.627,88.653,88.608,88.638,257200000.0
2005-02-17 08:29:00,88.651,88.666,88.638,88.655,270999995.0
2005-02-17 08:30:00,88.645,88.658,88.637,88.64,232499998.0
2005-02-17 08:31:00,88.651,88.651,88.622,88.645,294800001.0
2005-02-17 08:32:00,88.65,88.661,88.625,88.625,370400006.0
2005-02-17 08:33:00,88.641,88.66,88.612,88.627,287499998.0
2005-02-17 08:34:00,88.647,88.652,88.62,88.646,331800004.0
2005-02-17 08:35:00,88.648,88.648,88.629,88.636,146399997.0
2005-02-17 08:36:00,88.649,88.649,88.62,88.624,285499997.0
2005-02-17 08:37:00,88.626,88.645,88.609,88.613,207400000.0
2005-02-17 08:38:00,88.617,88.637,88.601,88.632,327100002.0
2005-02-17 08:39:00,88.624,88.654,88.619,88.64,237500002.0
2005-02-17 08:40:00,88.634,88.645,88.63,88.643,168799998.0
2005-02-17 08:41:00,88.622,88.644,88.619,88.633,342200001.0
2005-02-17 08:42:00,88.634,88.672,88.621,88.657,411499997.0
2005-02-17 08:43:00,88.675,88.693,88.659,88.678,237900002.0
2005-02-17 08:44:00,88.694,88.698,88.672,88.672,244499999.0
2005-02-17 08:45:00,88.699,88.72,88.681,88.704,251500001.0
2005-02-17 08:46:00,88.709,88.713,88.687,88.687,243999998.0
2005-02-17 08:47:00,88.685,88.706,88.678,88.701,167399997.0
2005-02-17 08:48:00,88.691,88.709,88.68,88.696,257900001.0
2005-02-17 08:49:00,88.69,88.72,88.675,88.704,308400006.0
2005-02-17 08:50:00,88.683,88.725,88.669,88.702,237100001.0
2005-02-17 08:51:00,88.69,88.714,88.664,88.664,257499997.0
2005-02-17 08:52:00,88.694,88.724,88.684,88.696,249999999.0
2005-02-17 08:53:00,88.712,88.712,88.668,88.668,170400002.0
2005-02-17 08:54:00,88.674,88.692,88.665,88.671,233099995.0
2005-02-17 08:55:00,88.676,88.688,88.661,88.666,234500001.0
2005-02-17 08:56:00,88.679,88.694,88.66,88.678,341500003.0
2005-02-17 08:57:00,88.665,88.686,88.659,88.68,272500000.0
2005-02-17 08:58:00,88.664,88.68,88.647,88.672,208700005.0
2005-02-17 08:59:00,88.676,88.704,88.656,88.681,82500000.0
2005-02-17 09:00:00,88.676,88.7,88.661,88.7,309299997.0
2005-02-17 09:01:00,88.683,88.699,88.668,88.684,333299997.0
2005-02-17 09:02:00,88.684,88.684,88.659,88.667,121399999.0
2005-02-17 09:03:00,88.665,88.678,88.649,88.672,166100000.0
2005-02-17 09:04:00,88.643,88.673,88.636,88.642,286799997.0
2005-02-17 09:05:00,88.65,88.68,88.633,88.65,270699997.0
2005-02-17 09:06:00,88.643,88.656,88.626,88.647,217300002.0
2005-02-17 09:07:00,88.632,88.676,88.626,88.663,208199998.0
2005-02-17 09:08:00,88.651,88.683,88.629,88.659,221299998.0
2005-02-17 09:09:00,88.666,88.685,88.656,88.683,179399999.0
2005-02-17 09:10:00,88.681,88.681,88.637,88.652,112799998.0
2005-02-17 09:11:00,88.649,88.659,88.635,88.648,224199997.0
2005-02-17 09:12:00,88.623,88.643,88.614,88.64,302900002.0
2005-02-17 09:13:00,88.622,88.647,88.62,88.62,113099999.0
2005-02-17 09:14:00,88.634,88.668,88.632,88.65,295499997.0
2005-02-17 09:15:00,88.655,88.663,88.625,88.625,349100001.0
2005-02-17 09:16:00,88.653,88.67,88.634,88.644,190699999.0
2005-02-17 09:17:00,88.649,88.672,88.64,88.671,282899999.0
2005-02-17 09:18:00,88.674,88.676,88.651,88.664,179200000.0
2005-02-17 09:19:00,88.682,88.682,88.649,88.671,131899999.0
2005-02-17 09:20:00,88.678,88.687,88.658,88.666,260399995.0
2005-02-17 09:21:00,88.649,88.684,88.645,88.684,245199998.0
2005-02-17 09:22:00,88.696,88.71,88.677,88.685,283300002.0
2005-02-17 09:23:00,88.673,88.71,88.672,88.71,277599996.0
2005-02-17 09:24:00,88.704,88.745,88.704,88.723,97299999.0
2005-02-17 09:25:00,88.728,88.757,88.72,88.741,297100000.0
2005-02-17 09:26:00,88.724,88.75,88.724,88.728,237500001.0
2005-02-17 09:27:00,88.724,88.735,88.703,88.719,244700000.0
2005-02-17 09:28:00,88.718,88.731,88.695,88.7,428199995.0
2005-02-17 09:29:00,88.711,88.722,88.692,88.694,194299997.0
2005-02-17 09:30:00,88.701,88.706,88.662,88.684,127499998.0
2005-02-17 09:31:00,88.706,88.713,88.689,88.708,165899998.0
2005-02-17 09:32:00,88.7,88.709,88.682,88.692,196199997.0
2005-02-17 09:33:00,88.688,88.71,88.677,88.69,291400000.0
2005-02-17 09:34:00,88.702,88.713,88.681,88.69,317500008.0
2005-02-17 09:35:00,88.69,88.712,88.687,88.701,245799999.0
2005-02-17 09:36:00,88.737,88.742,88.708,88.716,155099997.0
2005-02-17 09:37:00,88.749,88.76,88.727,88.737,299399999.0
2005-02-17 09:38:00,88.759,88.8,88.74,88.788,307000001.0
2005-02-17 09:39:00,88.789,88.813,88.782,88.798,221399999.0
2005-02-17 09:40:00,88.804,88.822,88.795,88.803,253599998.0
2005-02-17 09:41:00,88.806,88.831,88.788,88.798,196500000.0
2005-02-17 09:42:00,88.816,88.824,88.783,88.811,185100000.0
2005-02-17 09:43:00,88.801,88.825,88.795,88.811,81700002.0
2005-02-17 09:44:00,88.817,88.857,88.817,88.846,232999998.0
2005-02-17 09:45:00,88.827,88.875,88.822,88.848,177100001.0
2005-02-17 09:46:00,88.844,88.871,88.83,88.851,234400001.0
2005-02-17 09:47:00,88.845,88.87,88.836,88.857,291500002.0
2005-02-17 09:48:00,88.843,88.869,88.828,88.848,193399998.0
2005-02-17 09:49:00,88.832,88.855,88.814,88.814,212900002.0
2005-02-17 09:50:00,88.818,88.844,88.81,88.82,211300001.0
2005-02-17 09:51:00,88.81,88.836,88.801,88.813,223100002.0
2005-02-17 09:52:00,88.824,88.829,88.791,88.814,210200001.0
2005-02-17 09:53:00,88.822,88.825,88.79,88.802,165500000.0
2005-02-17 09:54:00,88.805,88.81,88.783,88.793,292900001.0
2005-02-17 09:55:00,88.781,88.809,88.781,88.809,202599999.0
2005-02-17 09:56:00,88.785,88.802,88.777,88.797,191899998.0
2005-02-17 09:57:00,88.793,88.793,88.769,88.769,257199999.0
2005-02-17 09:58:00,88.767,88.803,88.766,88.78,320100001.0
2005-02-17 09:59:00,88.76,88.785,88.751,88.76,154499998.0
2005-02-17 10:00:00,88.772,88.802,88.766,88.781,218299998.0
2005-02-17 10:01:00,88.786,88.814,88.765,88.765,336300001.0
2005-02-17 10:02:00,88.773,88.791,88.756,88.765,295000000.0
2005-02-17 10:03:00,88.757,88.78,88.754,88.769,192200001.0
2005-02-17 10:04:00,88.768,88.789,88.752,88.777,305999998.0
2005-02-17 10:05:00,88.772,88.787,88.753,88.758,264399998.0
2005-02-17 10:06:00,88.788,88.808,88.763,88.797,306800001.0
2005-02-17 10:07:00,88.811,88.83,88.783,88.792,357299997.0
2005-02-17 10:08:00,88.789,88.81,88.769,88.79,309799997.0
2005-02-17 10:09:00,88.774,88.81,88.774,88.806,448399998.0
2005-02-17 10:10:00,88.769,88.801,88.762,88.778,177299999.0
2005-02-17 10:11:00,88.787,88.811,88.779,88.785,175099999.0
2005-02-17 10:12:00,88.775,88.813,88.774,88.795,253399999.0
2005-02-17 10:13:00,88.803,88.822,88.798,88.816,85799999.0
2005-02-17 10:14:00,88.789,88.805,88.787,88.805,42800001.0
2005-02-17 10:15:00,88.805,88.806,88.778,88.784,251000002.0
2005-02-17 10:16:00,88.778,88.801,88.756,88.783,255299999.0
2005-02-17 10:17:00,88.758,88.782,88.753,88.773,229899995.0
2005-02-17 10:18:00,88.774,88.809,88.774,88.797,134299998.0
2005-02-17 10:19:00,88.771,88.809,88.771,88.804,247099995.0
2005-02-17 10:20:00,88.809,88.83,88.79,88.823,246600001.0
2005-02-17 10:21:00,88.805,88.832,88.798,88.818,222099999.0
2005-02-17 10:22:00,88.828,88.834,88.794,88.817,313999998.0
2005-02-17 10:23:00,88.808,88.851,88.8,88.847,208199999.0
2005-02-17 10:24:00,88.851,88.851,88.817,88.832,87299999.0
2005-02-17 10:25:00,88.836,88.844,88.816,88.834,299200003.0
2005-02-17 10:26:00,88.826,88.847,88.809,88.834,280900002.0
2005-02-17 10:27:00,88.825,88.852,88.82,88.83,180200002.0
2005-02-17 10:28:00,88.795,88.832,88.795,88.832,259899998.0
2005-02-17 10:29:00,88.836,88.858,88.825,88.831,221100000.0
2005-02-17 10:30:00,88.842,88.86,88.825,88.84,160599999.0
2005-02-17 10:31:00,88.865,88.882,88.844,88.854,375999995.0
2005-02-17 10:32:00,88.889,88.889,88.853,88.871,173799998.0
2005-02-17 10:33:00,88.86,88.88,88.855,88.869,134000000.0
2005-02-17 10:34:00,88.873,88.886,88.858,88.865,232499997.0
2005-02-17 10:35:00,88.893,88.919,88.882,88.899,89099999.0
2005-02-17 10:36:00,88.9,88.921,88.887,88.899,332100002.0
2005-02-17 10:37:00,88.88,88.909,88.871,88.892,405499995.0
2005-02-17 10:38:00,88.871,88.896,88.862,88.877,161999997.0
2005-02-17 10:39:00,88.883,88.903,88.871,88.885,215399999.0
2005-02-17 10:40:00,88.892,88.9,88.861,88.88,186900000.0
2005-02-17 10:41:00,88.881,88.896,88.869,88.891,187200001.0
2005-02-17 10:42:00,88.877,88.893,88.871,88.89,265500000.0
2005-02-17 10:43:00,88.896,88.918,88.866,88.887,275100000.0
2005-02-17 10:44:00,88.895,88.912,88.883,88.9,256999998.0
2005-02-17 10:45:00,88.898,88.923,88.897,88.919,226600002.0
2005-02-17 10:46:00,88.919,88.919,88.89,88.893,115099999.0
2005-02-17 10:47:00,88.906,88.906,88.881,88.896,343100003.0
2005-02-17 10:48:00,88.877,88.916,88.871,88.889,227800000.0
2005-02-17 10:49:00,88.914,88.914,88.871,88.871,84400000.0
2005-02-17 10:50:00,88.907,88.907,88.862,88.862,112899999.0
2005-02-17 10:51:00,88.85,88.869,88.843,88.866,164099999.0
2005-02-17 10:52:00,88.843,88.843,88.82,88.82,168100001.0
2005-02-17 10:53:00,88.838,88.865,88.831,88.857,300800003.0
2005-02-17 10:54:00,88.834,88.863,88.813,88.851,322399997.0
2005-02-17 10:55:00,88.833,88.853,88.832,88.844,333100001.0
2005-02-17 10:56:00,88.828,88.851,88.818,88.847,273999999.0
2005-02-17 10:57:00,88.849,88.875,88.84,88.852,216200000.0
2005-02-17 10:58:00,88.841,88.894,88.836,88.894,282299999.0
2005-02-17 10:59:00,88.864,88.864,88.838,88.84,239600000.0
2005-02-17 11:00:00,88.867,88.873,88.844,88.86,298099993.0
2005-02-17 11:01:00,88.87,88.888,88.843,88.861,222699998.0
2005-02-17 11:02:00,88.871,88.908,88.871,88.906,197200001.0
2005-02-17 11:03:00,88.901,88.915,88.885,88.905,121600001.0
2005-02-17 11:04:00,88.898,88.936,88.891,88.936,204599995.0
2005-02-17 11:05:00,88.927,88.971,88.927,88.939,347699997.0
2005-02-17 11:06:00,88.947,88.955,88.903,88.911,211700002.0
2005-02-17 11:07:00,88.937,88.957,88.916,88.916,172199999.0
2005-02-17 11:08:00,88.914,88.922,88.894,88.899,230999997.0
2005-02-17 11:09:00,88.918,88.931,88.898,88.903,216499994.0
2005-02-17 11:10:00,88.906,88.929,88.882,88.895,223999998.0
2005-02-17 11:11:00,88.868,88.907,88.868,88.907,401200001.0
2005-02-17 11:12:00,88.889,88.899,88.852,88.871,245899998.0
2005-02-17 11:13:00,88.885,88.889,88.855,88.87,149199998.0
2005-02-17 11:14:00,88.88,88.896,88.848,88.88,472199997.0
2005-02-17 11:15:00,88.855,88.87,88.834,88.842,418299994.0
2005-02-17 11:16:00,88.848,88.863,88.83,88.845,167700000.0
2005-02-17 11:17:00,88.833,88.848,88.82,88.845,238800002.0
2005-02-17 11:18:00,88.825,88.844,88.822,88.836,356400001.0
2005-02-17 11:19:00,88.846,88.858,88.827,88.835,147199999.0
2005-02-17 11:20:00,88.836,88.856,88.826,88.856,332900000.0
2005-02-17 11:21:00,88.835,88.855,88.824,88.824,383300000.0
2005-02-17 11:22:00,88.824,88.851,88.824,88.845,297599999.0
2005-02-17 11:23:00,88.849,88.854,88.821,88.821,216299998.0
2005-02-17 11:24:00,88.83,88.852,88.828,88.837,245100003.0
2005-02-17 11:25:00,88.837,88.861,88.812,88.839,208900000.0
2005-02-17 11:26:00,88.836,88.852,88.802,88.823,341300000.0
2005-02-17 11:27:00,88.812,88.837,88.809,88.825,230600000.0
2005-02-17 11:28:00,88.798,88.818,88.788,88.789,248799995.0
2005-02-17 11:29:00,88.803,88.822,88.792,88.802,206599997.0
2005-02-17 11:30:00,88.807,88.807,88.784,88.792,182300000.0
2005-02-17 11:31:00,88.798,88.807,88.772,88.798,236200001.0
2005-02-17 11:32:00,88.796,88.8,88.777,88.784,380800002.0
2005-02-17 11:33:00,88.773,88.811,88.756,88.777,198999996.0
2005-02-17 11:34:00,88.767,88.819,88.767,88.81,258199995.0
2005-02-17 11:35:00,88.779,88.809,88.779,88.805,222000000.0
2005-02-17 11:36:00,88.776,88.804,88.77,88.794,219300000.0
2005-02-17 11:37:00,88.776,88.805,88.776,88.787,228100000.0
2005-02-17 11:38:00,88.783,88.809,88.778,88.809,235700001.0
2005-02-17 11:39:00,88.789,88.817,88.789,88.794,228999999.0
2005-02-17 11:40:00,88.792,88.81,88.784,88.795,349700001.0
2005-02-17 11:41:00,88.792,88.792,88.747,88.753,399000000.0
2005-02-17 11:42:00,88.772,88.796,88.766,88.778,165300000.0
2005-02-17 11:43:00,88.779,88.796,88.763,88.769,168400000.0
2005-02-17 11:44:00,88.776,88.793,88.769,88.79,253399999.0
2005-02-17 11:45:00,88.757,88.801,88.757,88.801,209600000.0
2005-02-17 11:46:00,88.765,88.792,88.763,88.782,251499997.0
2005-02-17 11:47:00,88.767,88.794,88.76,88.781,263900003.0
2005-02-17 11:48:00,88.777,88.792,88.762,88.771,269200000.0
2005-02-17 11:49:00,88.786,88.797,88.765,88.766,360499996.0
2005-02-17 11:50:00,88.782,88.808,88.772,88.788,278000002.0
2005-02-17 11:51:00,88.754,88.775,88.739,88.763,205299999.0
2005-02-17 11:52:00,88.746,88.765,88.733,88.749,205200001.0
2005-02-17 11:53:00,88.764,88.781,88.748,88.763,392399997.0
2005-02-17 11:54:00,88.79,88.801,88.756,88.756,138899998.0
2005-02-17 11:55:00,88.774,88.78,88.75,88.776,255899998.0
2005-02-17 11:56:00,88.775,88.786,88.76,88.768,162500001.0
2005-02-17 11:57:00,88.77,88.789,88.747,88.763,275999992.0
2005-02-17 11:58:00,88.772,88.796,88.755,88.775,202600001.0
2005-02-17 11:59:00,88.786,88.813,88.778,88.802,334900001.0
2005-02-17 12:00:00,88.819,88.829,88.791,88.817,247099999.0
2005-02-17 12:01:00,88.814,88.831,88.793,88.811,167799997.0
2005-02-17 12:02:00,88.829,88.833,88.794,88.818,177699999.0
2005-02-17 12:03:00,88.821,88.837,88.791,88.811,267799999.0
2005-02-17 12:04:00,88.817,88.822,88.797,88.805,256800004.0
2005-02-17 12:05:00,88.81,88.827,88.804,88.821,138900000.0
2005-02-17 12:06:00,88.806,88.827,88.798,88.827,202899995.0
2005-02-17 12:07:00,88.825,88.83,88.8,88.8,335999996.0
2005-02-17 12:08:00,88.82,88.832,88.801,88.815,240300003.0
2005-02-17 12:09:00,88.806,88.833,88.805,88.825,230200002.0
2005-02-17 12:10:00,88.818,88.825,88.796,88.799,300000005.0
2005-02-17 12:11:00,88.83,88.84,88.809,88.819,347200003.0
2005-02-17 12:12:00,88.839,88.857,88.822,88.825,315200003.0
2005-02-17 12:13:00,88.845,88.869,88.837,88.86,254499998.0
2005-02-17 12:14:00,88.869,88.88,88.851,88.861,294700002.0
2005-02-17 12:15:00,88.874,88.874,88.828,88.845,178300000.0
2005-02-17 12:16:00,88.852,88.857,88.817,88.817,248199998.0
2005-02-17 12:17:00,88.831,88.856,88.82,88.837,209399997.0
2005-02-17 12:18:00,88.838,88.861,88.815,88.836,222899999.0
2005-02-17 12:19:00,88.839,88.852,88.825,88.837,319699999.0
2005-02-17 12:20:00,88.851,88.882,88.839,88.868,190599996.0
2005-02-17 12:21:00,88.871,88.871,88.838,88.838,318100002.0
2005-02-17 12:22:00,88.852,88.852,88.755,88.755,218899997.0
2005-02-17 12:23:00,88.745,88.776,88.745,88.773,180599997.0
2005-02-17 12:24:00,88.772,88.805,88.765,88.789,164800003.0
2005-02-17 12:25:00,88.778,88.811,88.778,88.805,278500000.0
2005-02-17 12:26:00,88.795,88.813,88.777,88.794,316199998.0
2005-02-17 12:27:00,88.76,88.788,88.749,88.762,216700000.0
2005-02-17 12:28:00,88.785,88.798,88.765,88.768,354399998.0
2005-02-17 12:29:00,88.777,88.797,88.768,88.788,373799996.0
2005-02-17 12:30:00,88.758,88.781,88.756,88.774,257900001.0
2005-02-17 12:31:00,88.769,88.787,88.752,88.766,240500000.0
2005-02-17 12:32:00,88.738,88.764,88.734,88.761,285399998.0
2005-02-17 12:33:00,88.729,88.761,88.729,88.754,184300000.0
2005-02-17 12:34:00,88.735,88.771,88.735,88.766,234600001.0
2005-02-17 12:35:00,88.761,88.775,88.744,88.762,358999996.0
2005-02-17 12:36:00,88.765,88.772,88.743,88.754,400599999.0
2005-02-17 12:37:00,88.743,88.76,88.743,88.755,74200001.0
2005-02-17 12:38:00,88.733,88.773,88.726,88.773,126499999.0
2005-02-17 12:39:00,88.755,88.77,88.731,88.77,186100000.0
2005-02-17 12:40:00,88.755,88.773,88.739,88.762,269399998.0
2005-02-17 12:41:00,88.752,88.768,88.737,88.75,302399995.0
2005-02-17 12:42:00,88.748,88.771,88.73,88.77,314999996.0
2005-02-17 12:43:00,88.759,88.774,88.742,88.76,302699996.0
2005-02-17 12:44:00,88.75,88.773,88.742,88.763,327800000.0
2005-02-17 12:45:00,88.731,88.777,88.731,88.777,254699999.0
2005-02-17 12:46:00,88.769,88.789,88.748,88.759,325199999.0
2005-02-17 12:47:00,88.749,88.784,88.749,88.782,308400003.0
2005-02-17 12:48:00,88.757,88.772,88.74,88.763,309699998.0
2005-02-17 12:49:00,88.761,88.773,88.746,88.755,198600002.0
2005-02-17 12:50:00,88.739,88.756,88.723,88.756,235100000.0
2005-02-17 12:51:00,88.737,88.781,88.724,88.762,271800000.0
2005-02-17 12:52:00,88.754,88.785,88.75,88.772,275400001.0
2005-02-17 12:53:00,88.788,88.849,88.784,88.819,172999997.0
2005-02-17 12:54:00,88.849,88.856,88.823,88.833,227100004.0
2005-02-17 12:55:00,88.81,88.84,88.793,88.823,227700000.0
2005-02-17 12:56:00,88.799,88.835,88.793,88.813,352900004.0
2005-02-17 12:57:00,88.841,88.881,88.841,88.873,265700002.0
2005-02-17 12:58:00,88.878,88.88,88.84,88.84,157000001.0
2005-02-17 12:59:00,88.856,88.892,88.846,88.869,258599999.0
2005-02-17 13:00:00,88.862,88.879,88.845,88.86,348199999.0
2005-02-17 13:01:00,88.87,88.884,88.854,88.861,201299996.0
2005-02-17 13:02:00,88.861,88.861,88.833,88.843,311400000.0
2005-02-17 13:03:00,88.847,88.876,88.84,88.863,230099997.0
2005-02-17 13:04:00,88.863,88.877,88.848,88.872,204700001.0
2005-02-17 13:05:00,88.867,88.891,88.859,88.873,290500000.0
2005-02-17 13:06:00,88.844,88.871,88.844,88.846,247300000.0
2005-02-17 13:07:00,88.831,88.864,88.814,88.831,275699999.0
2005-02-17 13:08:00,88.83,88.864,88.825,88.864,290399999.0
2005-02-17 13:09:00,88.859,88.864,88.84,88.842,155000001.0
2005-02-17 13:10:00,88.847,88.85,88.824,88.85,116400000.0
2005-02-17 13:11:00,88.825,88.857,88.825,88.837,262500003.0
2005-02-17 13:12:00,88.867,88.872,88.845,88.858,233199997.0
2005-02-17 13:13:00,88.874,88.902,88.867,88.881,130599998.0
2005-02-17 13:14:00,88.875,88.903,88.871,88.893,253899998.0
2005-02-17 13:15:00,88.873,88.892,88.857,88.88,148100000.0
2005-02-17 13:16:00,88.896,88.897,88.865,88.865,225999998.0
2005-02-17 13:17:00,88.878,88.903,88.843,88.868,251200003.0
2005-02-17 13:18:00,88.875,88.905,88.87,88.87,248300002.0
2005-02-17 13:19:00,88.861,88.897,88.861,88.879,261699997.0
2005-02-17 13:20:00,88.877,88.902,88.871,88.88,162300000.0
2005-02-17 13:21:00,88.915,88.93,88.903,88.905,227999999.0
2005-02-17 13:22:00,88.927,88.955,88.921,88.94,279699999.0
2005-02-17 13:23:00,88.915,88.941,88.915,88.934,237299998.0
2005-02-17 13:24:00,88.942,88.942,88.908,88.932,346499995.0
2005-02-17 13:25:00,88.934,88.944,88.919,88.922,342999995.0
2005-02-17 13:26:00,88.942,88.956,88.926,88.956,246600001.0
2005-02-17 13:27:00,88.949,88.964,88.924,88.924,265799999.0
2005-02-17 13:28:00,88.922,88.943,88.911,88.933,257499995.0
2005-02-17 13:29:00,88.948,88.962,88.932,88.956,161099998.0
2005-02-17 13:30:00,88.956,88.956,88.919,88.936,279700004.0
2005-02-17 13:31:00,88.952,88.952,88.926,88.928,138800000.0
2005-02-17 13:32:00,88.917,88.952,88.917,88.936,206499999.0
2005-02-17 13:33:00,88.908,88.923,88.882,88.882,201599997.0
2005-02-17 13:34:00,88.909,88.914,88.889,88.905,326200001.0
2005-02-17 13:35:00,88.894,88.924,88.883,88.924,235299998.0
2005-02-17 13:36:00,88.925,88.925,88.894,88.897,224900002.0
2005-02-17 13:37:00,88.901,88.917,88.877,88.877,306099997.0
2005-02-17 13:38:00,88.902,88.906,88.877,88.877,236200000.0
2005-02-17 13:39:00,88.919,88.935,88.897,88.92,164200000.0
2005-02-17 13:40:00,88.921,88.936,88.902,88.917,275199998.0
2005-02-17 13:41:00,88.913,88.953,88.913,88.946,159700001.0
2005-02-17 13:42:00,88.925,88.943,88.912,88.939,249700001.0
2005-02-17 13:43:00,88.956,88.961,88.942,88.943,220599997.0
2005-02-17 13:44:00,88.949,88.963,88.927,88.938,101200000.0
2005-02-17 13:45:00,88.931,88.94,88.921,88.921,133900000.0
2005-02-17 13:46:00,88.94,88.95,88.918,88.922,339000000.0
2005-02-17 13:47:00,88.897,88.943,88.897,88.943,299999996.0
2005-02-17 13:48:00,88.923,88.953,88.923,88.943,341999997.0
2005-02-17 13:49:00,88.931,88.957,88.931,88.957,76700000.0
2005-02-17 13:50:00,88.961,88.975,88.943,88.952,280000000.0
2005-02-17 13:51:00,88.942,88.958,88.908,88.908,165399998.0
2005-02-17 13:52:00,88.925,88.944,88.922,88.934,288800000.0
2005-02-17 13:53:00,88.929,88.956,88.927,88.95,354799996.0
2005-02-17 13:54:00,88.919,88.945,88.907,88.945,251099996.0
2005-02-17 13:55:00,88.938,88.952,88.925,88.934,72000000.0
2005-02-17 13:56:00,88.932,88.945,88.924,88.939,121799998.0
2005-02-17 13:57:00,88.931,88.946,88.906,88.926,232799998.0
2005-02-17 13:58:00,88.936,88.952,88.925,88.942,273199995.0
2005-02-17 13:59:00,88.938,88.96,88.931,88.96,158699999.0
2005-02-17 14:00:00,88.964,88.984,88.938,88.974,175000000.0
2005-02-17 14:01:00,88.965,88.984,88.953,88.969,171299999.0
2005-02-17 14:02:00,88.975,88.975,88.937,88.937,209400000.0
2005-02-17 14:03:00,88.97,88.976,88.95,88.952,390899997.0
2005-02-17 14:04:00,88.974,88.974,88.933,88.933,254999997.0
2005-02-17 14:05:00,88.947,88.947,88.923,88.923,126300000.0
2005-02-17 14:06:00,88.942,88.953,88.922,88.935,321799998.0
2005-02-17 14:07:00,88.952,88.952,88.92,88.92,172599998.0
2005-02-17 14:08:00,88.945,88.965,88.935,88.96,215000000.0
2005-02-17 14:09:00,88.969,88.969,88.94,88.946,151500001.0
2005-02-17 14:10:00,88.955,88.972,88.934,88.952,314000001.0
2005-02-17 14:11:00,88.976,88.982,88.953,88.953,139600001.0
2005-02-17 14:12:00,88.977,88.977,88.934,88.934,166100000.0
2005-02-17 14:13:00,88.929,88.961,88.924,88.951,295699997.0
2005-02-17 14:14:00,88.951,88.974,88.926,88.943,180999999.0
2005-02-17 14:15:00,88.942,88.968,88.926,88.954,229200002.0
2005-02-17 14:16:00,88.963,88.977,88.937,88.937,177299998.0
2005-02-17 14:17:00,88.958,88.958,88.931,88.931,145200000.0
2005-02-17 14:18:00,88.944,88.963,88.905,88.934,250599998.0
2005-02-17 14:19:00,88.95,88.96,88.928,88.928,181799998.0
2005-02-17 14:20:00,88.936,88.94,88.915,88.918,246499999.0
2005-02-17 14:21:00,88.932,88.946,88.922,88.934,350200003.0
2005-02-17 14:22:00,88.922,88.943,88.921,88.943,225600001.0
2005-02-17 14:23:00,88.938,88.952,88.915,88.918,328799999.0
2005-02-17 14:24:00,88.928,88.941,88.894,88.92,161100000.0
2005-02-17 14:25:00,88.923,88.932,88.895,88.917,268000000.0
2005-02-17 14:26:00,88.923,88.924,88.897,88.897,160400001.0
2005-02-17 14:27:00,88.912,88.933,88.897,88.897,106600000.0
2005-02-17 14:28:00,88.878,88.888,88.857,88.877,360799997.0
2005-02-17 14:29:00,88.875,88.914,88.866,88.914,369200001.0
2005-02-17 14:30:00,88.903,88.935,88.889,88.894,267000000.0
2005-02-17 14:31:00,88.906,88.936,88.864,88.907,319400000.0
2005-02-17 14:32:00,88.925,88.949,88.906,88.93,161300001.0
2005-02-17 14:33:00,88.955,88.976,88.953,88.97,296799998.0
2005-02-17 14:34:00,88.956,88.976,88.943,88.967,244499998.0
2005-02-17 14:35:00,88.976,88.978,88.946,88.952,139400001.0
2005-02-17 14:36:00,88.944,88.974,88.926,88.952,274300000.0
2005-02-17 14:37:00,88.952,88.974,88.941,88.954,200599997.0
2005-02-17 14:38:00,88.963,88.982,88.949,88.959,251800000.0
2005-02-17 14:39:00,88.981,88.981,88.936,88.936,234400000.0
2005-02-17 14:40:00,88.956,88.956,88.932,88.947,172899997.0
2005-02-17 14:41:00,88.947,88.949,88.92,88.922,282000003.0
2005-02-17 14:42:00,88.925,88.964,88.918,88.952,205299999.0
2005-02-17 14:43:00,88.958,88.958,88.912,88.928,222500006.0
2005-02-17 14:44:00,88.924,88.954,88.908,88.954,261800000.0
2005-02-17 14:45:00,88.95,88.988,88.941,88.976,259700005.0
2005-02-17 14:46:00,88.975,89.001,88.956,88.987,274300000.0
2005-02-17 14:47:00,89.001,89.002,88.97,88.971,115900000.0
2005-02-17 14:48:00,88.988,88.995,88.963,88.976,259100001.0
2005-02-17 14:49:00,88.98,88.995,88.958,88.958,275700001.0
2005-02-17 14:50:00,88.959,88.987,88.952,88.972,356499998.0
2005-02-17 14:51:00,88.975,88.996,88.964,88.977,192100000.0
2005-02-17 14:52:00,88.966,88.988,88.956,88.986,370799999.0
2005-02-17 14:53:00,88.984,88.988,88.965,88.966,174899998.0
2005-02-17 14:54:00,88.971,88.997,88.965,88.992,262499995.0
2005-02-17 14:55:00,88.984,89.004,88.965,88.976,289199999.0
2005-02-17 14:56:00,88.985,88.993,88.966,88.978,258999996.0
2005-02-17 14:57:00,88.993,88.993,88.947,88.947,284399998.0
2005-02-17 14:58:00,88.972,88.976,88.939,88.951,275400002.0
2005-02-17 14:59:00,88.971,88.971,88.905,88.945,332700001.0
2005-02-17 15:00:00,88.961,88.972,88.942,88.962,205599999.0
2005-02-17 15:01:00,88.95,88.972,88.937,88.939,276500001.0
2005-02-17 15:02:00,88.955,88.975,88.952,88.975,176600001.0
2005-02-17 15:03:00,88.956,88.974,88.938,88.958,186500001.0
2005-02-17 15:04:00,88.945,88.973,88.945,88.973,229799999.0
2005-02-17 15:05:00,88.962,88.983,88.948,88.983,156600000.0
2005-02-17 15:06:00,88.983,88.983,88.959,88.968,56900001.0
2005-02-17 15:07:00,88.95,88.979,88.934,88.973,258699997.0
2005-02-17 15:08:00,88.971,88.972,88.95,88.95,310200003.0
2005-02-17 15:09:00,88.974,88.98,88.954,88.97,292999997.0
2005-02-17 15:10:00,88.96,88.998,88.96,88.998,99099999.0
2005-02-17 15:11:00,88.986,88.999,88.961,88.961,224500002.0
2005-02-17 15:12:00,88.985,88.989,88.964,88.97,163399998.0
2005-02-17 15:13:00,88.947,88.967,88.932,88.95,189800000.0
2005-02-17 15:14:00,88.947,88.961,88.929,88.95,212699999.0
2005-02-17 15:15:00,88.924,88.963,88.924,88.944,353799998.0
2005-02-17 15:16:00,88.943,88.953,88.928,88.928,334999993.0
2005-02-17 15:17:00,88.923,88.949,88.91,88.924,281299998.0
2005-02-17 15:18:00,88.904,88.928,88.898,88.9,392099996.0
2005-02-17 15:19:00,88.916,88.927,88.885,88.893,269599997.0
2005-02-17 15:20:00,88.915,88.94,88.893,88.925,258999996.0
2005-02-17 15:21:00,88.915,88.931,88.899,88.922,399500003.0
2005-02-17 15:22:00,88.92,88.92,88.836,88.88,177199999.0
2005-02-17 15:23:00,88.889,88.911,88.872,88.893,258199998.0
2005-02-17 15:24:00,88.899,88.911,88.879,88.891,241800002.0
2005-02-17 15:25:00,88.889,88.915,88.878,88.891,388000000.0
2005-02-17 15:26:00,88.873,88.893,88.865,88.888,220899998.0
2005-02-17 15:27:00,88.868,88.908,88.868,88.9,357100001.0
2005-02-17 15:28:00,88.892,88.906,88.881,88.895,120699997.0
2005-02-17 15:29:00,88.892,88.896,88.871,88.871,111000000.0
2005-02-17 15:30:00,88.891,88.891,88.859,88.875,148499998.0
2005-02-17 15:31:00,88.905,88.918,88.882,88.89,186699999.0
2005-02-17 15:32:00,88.918,88.918,88.837,88.855,203599997.0
2005-02-17 15:33:00,88.869,88.896,88.846,88.852,265399997.0
2005-02-17 15:34:00,88.843,88.864,88.824,88.832,320900002.0
2005-02-17 15:35:00,88.812,88.849,88.808,88.82,128100000.0
2005-02-17 15:36:00,88.829,88.852,88.82,88.852,223899998.0
2005-02-17 15:37:00,88.863,88.868,88.836,88.851,310000004.0
2005-02-17 15:38:00,88.864,88.877,88.843,88.845,238600002.0
2005-02-17 15:39:00,88.877,88.883,88.848,88.862,264900003.0
2005-02-17 15:40:00,88.871,88.875,88.84,88.854,206899995.0
2005-02-17 15:41:00,88.863,88.871,88.846,88.859,224299998.0
2005-02-17 15:42:00,88.852,88.884,88.845,88.872,155999999.0
2005-02-17 15:43:00,88.873,88.897,88.873,88.888,215300003.0
2005-02-17 15:44:00,88.866,88.896,88.856,88.896,242199997.0
2005-02-17 15:45:00,88.892,88.913,88.883,88.907,193200003.0
2005-02-17 15:46:00,88.914,88.922,88.895,88.908,337700002.0
2005-02-17 15:47:00,88.872,88.914,88.872,88.905,271200000.0
2005-02-17 15:48:00,88.921,88.923,88.889,88.889,245700003.0
2005-02-17 15:49:00,88.89,88.907,88.872,88.888,172199999.0
2005-02-17 15:50:00,88.903,88.903,88.875,88.876,140000001.0
2005-02-17 15:51:00,88.886,88.929,88.878,88.929,239699999.0
2005-02-17 15:52:00,88.957,88.957,88.919,88.919,333399998.0
2005-02-17 15:53:00,88.92,88.95,88.92,88.939,109000000.0
2005-02-17 15:54:00,88.93,88.941,88.892,88.908,217899997.0
2005-02-17 15:55:00,88.921,88.94,88.913,88.928,139299997.0
2005-02-17 15:56:00,88.935,88.947,88.917,88.936,128400000.0
2005-02-17 15:57:00,88.933,88.963,88.921,88.935,251199995.0
2005-02-17 15:58:00,88.946,88.946,88.915,88.933,195599999.0
2005-02-17 15:59:00,88.945,88.948,88.921,88.938,215399999.0
2005-02-17 16:00:00,88.911,88.949,88.911,88.919,197499998.0
2005-02-17 16:01:00,88.911,88.928,88.901,88.902,195900001.0
2005-02-17 16:02:00,88.909,88.921,88.89,88.913,320699999.0
2005-02-17 16:03:00,88.878,88.908,88.872,88.889,152599998.0
2005-02-17 16:04:00,88.89,88.903,88.874,88.892,310500002.0
2005-02-17 16:05:00,88.883,88.904,88.879,88.897,233199999.0
2005-02-17 16:06:00,88.893,88.907,88.878,88.893,260799998.0
2005-02-17 16:07:00,88.88,88.918,88.88,88.907,291000001.0
2005-02-17 16:08:00,88.898,88.914,88.881,88.899,149800001.0
2005-02-17 16:09:00,88.885,88.932,88.885,88.925,167199999.0
2005-02-17 16:10:00,88.93,88.935,88.906,88.925,307500003.0
2005-02-17 16:11:00,88.941,88.948,88.917,88.93,280799998.0
2005-02-17 16:12:00,88.942,88.955,88.928,88.935,221500001.0
2005-02-17 16:13:00,88.923,88.937,88.869,88.915,111899998.0
2005-02-17 16:14:00,88.92,88.93,88.894,88.915,298200000.0
2005-02-17 16:15:00,88.907,88.922,88.873,88.9,261100001.0
2005-02-17 16:16:00,88.915,88.915,88.872,88.872,211999998.0
2005-02-17 16:17:00,88.877,88.901,88.855,88.887,275699997.0
2005-02-17 16:18:00,88.918,88.918,88.877,88.877,127799999.0
2005-02-17 16:19:00,88.887,88.903,88.867,88.883,209400000.0
2005-02-17 16:20:00,88.866,88.896,88.866,88.891,189000000.0
2005-02-17 16:21:00,88.911,88.911,88.876,88.881,273299998.0
2005-02-17 16:22:00,88.913,88.914,88.884,88.895,255800000.0
2005-02-17 16:23:00,88.898,88.908,88.876,88.883,337099991.0
2005-02-17 16:24:00,88.897,88.906,88.876,88.886,199200001.0
2005-02-17 16:25:00,88.905,88.913,88.885,88.902,265999994.0
2005-02-17 16:26:00,88.878,88.923,88.878,88.923,103300001.0
2005-02-17 16:27:00,88.921,88.921,88.885,88.901,229299997.0
2005-02-17 16:28:00,88.908,88.93,88.906,88.93,199099996.0
2005-02-17 16:29:00,88.923,88.945,88.913,88.93,193300000.0
2005-02-17 16:30:00,88.938,88.942,88.915,88.919,194599998.0
2005-02-17 16:31:00,88.949,88.972,88.942,88.97,258300001.0
2005-02-17 16:32:00,88.962,88.964,88.926,88.926,171800002.0
2005-02-17 16:33:00,88.941,88.952,88.925,88.932,234800000.0
2005-02-17 16:34:00,88.928,88.951,88.916,88.948,287900004.0
2005-02-17 16:35:00,88.932,88.952,88.928,88.945,221299999.0
2005-02-17 16:36:00,88.951,88.954,88.925,88.93,235600000.0
2005-02-17 16:37:00,88.928,88.955,88.926,88.945,324100003.0
2005-02-17 16:38:00,88.934,88.95,88.915,88.93,165300001.0
2005-02-17 16:39:00,88.954,88.974,88.936,88.959,349600001.0
2005-02-17 16:40:00,88.972,88.972,88.937,88.952,258400003.0
2005-02-17 16:41:00,88.961,88.973,88.917,88.928,188400002.0
2005-02-17 16:42:00,88.904,88.943,88.904,88.926,182500000.0
2005-02-17 16:43:00,88.92,88.944,88.903,88.911,312999996.0
2005-02-17 16:44:00,88.938,88.949,88.915,88.93,90700000.0
2005-02-17 16:45:00,88.911,88.936,88.911,88.916,177699999.0
2005-02-17 16:46:00,88.913,88.93,88.888,88.907,204900002.0
2005-02-17 16:47:00,88.901,88.911,88.888,88.903,279800001.0
2005-02-17 16:48:00,88.877,88.895,88.853,88.871,256800003.0
2005-02-17 16:49:00,88.866,88.886,88.849,88.864,250699998.0
2005-02-17 16:50:00,88.866,88.886,88.855,88.874,256400002.0
2005-02-17 16:51:00,88.887,88.891,88.86,88.865,329999996.0
2005-02-17 16:52:00,88.857,88.891,88.842,88.872,338700000.0
2005-02-17 16:53:00,88.866,88.879,88.851,88.872,197699997.0
2005-02-17 16:54:00,88.869,88.884,88.851,88.87,198000000.0
2005-02-17 16:55:00,88.878,88.903,88.858,88.877,246600000.0
2005-02-17 16:56:00,88.896,88.908,88.878,88.905,284199997.0
2005-02-17 16:57:00,88.915,88.94,88.915,88.938,269300003.0
2005-02-17 16:58:00,88.938,88.959,88.916,88.955,282700000.0
2005-02-17 16:59:00,88.941,88.977,88.92,88.965,262899996.0
2005-02-17 17:00:00,88.942,88.963,88.928,88.946,205599998.0
2005-02-17 17:01:00,88.938,88.938,88.895,88.921,178499998.0
2005-02-17 17:02:00,88.944,88.977,88.938,88.977,156400000.0
2005-02-17 17:03:00,88.98,88.998,88.968,88.992,204200001.0
2005-02-17 17:04:00,88.991,88.991,88.951,88.951,192100000.0
2005-02-17 17:05:00,88.972,88.988,88.947,88.972,260499998.0
2005-02-17 17:06:00,88.957,88.983,88.951,88.971,344299998.0
2005-02-17 17:07:00,88.989,88.999,88.973,88.98,246499994.0
2005-02-17 17:08:00,88.972,88.991,88.961,88.98,194799998.0
2005-02-17 17:09:00,88.988,88.993,88.959,88.982,172699998.0
2005-02-17 17:10:00,88.973,88.989,88.961,88.971,259400001.0
2005-02-17 17:11:00,88.976,89.009,88.958,88.986,133100000.0
2005-02-17 17:12:00,88.976,88.991,88.974,88.989,69100001.0
2005-02-17 17:13:00,88.983,89.002,88.971,89.0,208800004.0
2005-02-17 17:14:00,88.978,89.009,88.978,88.993,341899997.0
2005-02-17 17:15:00,88.981,89.002,88.968,88.984,181399998.0
2005-02-17 17:16:00,88.994,89.021,88.988,89.003,149799999.0
2005-02-17 17:17:00,88.994,89.03,88.989,89.03,264199998.0
2005-02-17 17:18:00,89.004,89.027,89.004,89.025,255600000.0
2005-02-17 17:19:00,89.014,89.026,88.99,88.99,289999996.0
2005-02-17 17:20:00,88.997,89.002,88.977,88.977,322000001.0
2005-02-17 17:21:00,88.99,88.99,88.955,88.975,144999999.0
2005-02-17 17:22:00,88.969,88.987,88.96,88.98,180200002.0
2005-02-17 17:23:00,88.966,88.99,88.951,88.973,130799998.0
2005-02-17 17:24:00,88.985,89.006,88.984,88.988,127899997.0
2005-02-17 17:25:00,88.984,88.999,88.97,88.98,214000002.0
2005-02-17 17:26:00,89.003,89.003,88.974,88.978,277899999.0
2005-02-17 17:27:00,88.99,89.028,88.99,89.028,205800001.0
2005-02-17 17:28:00,89.042,89.042,89.014,89.014,247300000.0
2005-02-17 17:29:00,89.015,89.035,89.004,89.035,224600002.0
2005-02-17 17:30:00,89.02,89.044,89.004,89.022,218099997.0
2005-02-17 17:31:00,88.992,89.02,88.991,89.02,273899998.0
2005-02-17 17:32:00,89.032,89.037,89.002,89.018,519499996.0
2005-02-17 17:33:00,89.027,89.037,89.006,89.013,265300000.0
2005-02-17 17:34:00,89.032,89.039,88.99,88.99,214100001.0
2005-02-17 17:35:00,89.02,89.02,88.985,88.987,226700003.0
2005-02-17 17:36:00,89.005,89.011,88.984,88.984,217000000.0
2005-02-17 17:37:00,88.992,89.018,88.984,89.018,286700003.0
2005-02-17 17:38:00,89.006,89.006,88.979,88.993,257399999.0
2005-02-17 17:39:00,88.986,89.014,88.986,89.002,177600000.0
2005-02-17 17:40:00,88.992,88.998,88.967,88.98,268999995.0
2005-02-17 17:41:00,88.981,89.001,88.969,88.97,301599995.0
2005-02-17 17:42:00,88.982,89.006,88.98,89.005,156699999.0
2005-02-17 17:43:00,88.974,89.002,88.969,88.99,281499993.0
2005-02-17 17:44:00,88.982,89.005,88.962,89.005,237600000.0
2005-02-17 17:45:00,89.012,89.012,88.97,88.97,178499998.0
2005-02-17 17:46:00,88.985,88.985,88.951,88.97,170400000.0
2005-02-17 17:47:00,88.967,88.975,88.946,88.949,340700002.0
2005-02-17 17:48:00,88.944,88.963,88.936,88.958,306299994.0
2005-02-17 17:49:00,88.925,88.965,88.925,88.949,305000003.0
2005-02-17 17:50:00,88.942,88.963,88.93,88.963,259399998.0
2005-02-17 17:51:00,88.951,88.971,88.929,88.949,221899996.0
2005-02-17 17:52:00,88.978,88.98,88.958,88.965,223200000.0
2005-02-17 17:53:00,88.962,88.988,88.958,88.988,192099998.0
2005-02-17 17:54:00,88.973,89.001,88.963,89.001,118300001.0
2005-02-17 17:55:00,88.999,89.016,88.985,88.993,253799995.0
2005-02-17 17:56:00,89.02,89.041,88.979,88.979,202199999.0
2005-02-17 17:57:00,89.016,89.033,88.987,89.005,271100000.0
2005-02-17 17:58:00,88.977,89.009,88.977,88.993,190999998.0
2005-02-17 17:59:00,88.985,89.002,88.971,88.984,157300000.0
2005-02-17 18:00:00,89.005,89.02,88.989,89.006,232599997.0
2005-02-17 18:01:00,88.991,89.024,88.991,89.021,2034200000.0
2005-02-17 18:02:00,89.11,89.14,89.11,89.11,2103199998.0
2005-02-17 18:03:00,89.12,89.13,89.11,89.12,2103199998.0
2005-02-17 18:04:00,89.018,89.066,89.012,89.066,2103199998.0
2005-02-17 18:05:00,89.12,89.12,89.12,89.12,2141099994.0
2005-02-17 18:06:00,89.131,89.175,89.106,89.123,2141099994.0
2005-02-17 18:07:00,89.11,89.11,89.11,89.11,1873899995.0
2005-02-17 18:08:00,89.13,89.13,89.13,89.13,1873899995.0
2005-02-17 18:09:00,89.14,89.14,89.14,89.14,1873899995.0
2005-02-17 18:10:00,89.15,89.164,89.126,89.131,1873899995.0
2005-02-17 18:11:00,89.136,89.144,89.105,89.111,1190500000.0
2005-02-17 18:12:00,89.122,89.145,89.098,89.112,1169700005.0
2005-02-17 18:13:00,89.094,89.13,89.079,89.121,1779999991.0
2005-02-17 18:14:00,89.12,89.12,89.12,89.12,1176400000.0
2005-02-17 18:15:00,89.13,89.13,89.13,89.13,1176400000.0
2005-02-17 18:16:00,89.13,89.14,89.13,89.14,1176400000.0
2005-02-17 18:17:00,89.1,89.109,89.068,89.068,1176400000.0
2005-02-17 18:18:00,89.108,89.125,89.067,89.075,894599997.0
2005-02-17 18:19:00,89.12,89.12,89.12,89.12,1870299999.0
2005-02-17 18:20:00,89.094,89.12,89.077,89.102,1870299999.0
2005-02-17 18:21:00,89.127,89.143,89.104,89.128,1871899995.0
2005-02-17 18:22:00,89.146,89.146,89.104,89.125,1290200002.0
2005-02-17 18:23:00,89.12,89.13,89.12,89.13,1929799991.0
2005-02-17 18:24:00,89.14,89.16,89.14,89.16,1929799991.0
2005-02-17 18:25:00,89.16,89.16,89.16,89.16,1929799991.0
2005-02-17 18:26:00,89.114,89.124,89.084,89.12,1929799991.0
2005-02-17 18:27:00,89.111,89.125,89.09,89.106,1210100001.0
2005-02-17 18:28:00,89.12,89.131,89.075,89.084,1515199993.0
2005-02-17 18:29:00,89.06,89.079,89.032,89.06,1033699994.0
2005-02-17 18:30:00,89.03,89.051,89.006,89.032,806599998.0
2005-02-17 18:31:00,89.017,89.042,89.006,89.034,1340399987.0
2005-02-17 18:32:00,89.065,89.065,89.026,89.037,1996599989.0
2005-02-17 18:33:00,89.12,89.12,89.12,89.12,2111900014.0
2005-02-17 18:34:00,89.11,89.11,89.1,89.11,2111900014.0
2005-02-17 18:35:00,89.048,89.054,89.016,89.026,2111900014.0
2005-02-17 18:36:00,89.055,89.055,89.015,89.015,833700008.0
2005-02-17 18:37:00,89.047,89.052,89.014,89.023,1181199993.0
2005-02-17 18:38:00,89.032,89.078,89.027,89.06,829999989.0
2005-02-17 18:39:00,89.057,89.09,89.057,89.073,1116899998.0
2005-02-17 18:40:00,89.083,89.098,89.066,89.066,1474199989.0
2005-02-17 18:41:00,89.062,89.084,89.054,89.082,763300000.0
2005-02-17 18:42:00,89.087,89.102,89.057,89.057,1315999989.0
2005-02-17 18:43:00,89.064,89.078,89.034,89.057,459000000.0
2005-02-17 18:44:00,89.077,89.094,89.054,89.055,573799998.0
2005-02-17 18:45:00,89.07,89.091,89.049,89.063,608199998.0
2005-02-17 18:46:00,89.072,89.082,89.042,89.057,942700008.0
2005-02-17 18:47:00,89.065,89.091,89.065,89.086,234000002.0
2005-02-17 18:48:00,89.087,89.103,89.074,89.078,478099999.0
2005-02-17 18:49:00,89.086,89.1,89.071,89.091,685299995.0
2005-02-17 18:50:00,89.097,89.11,89.073,89.09,794900000.0
2005-02-17 18:51:00,89.102,89.121,89.086,89.1,1155300002.0
2005-02-17 18:52:00,89.097,89.116,89.084,89.104,1231999997.0
2005-02-17 18:53:00,89.1,89.118,89.076,89.095,1484999994.0
2005-02-17 18:54:00,89.086,89.113,89.075,89.093,1438099995.0
2005-02-17 18:55:00,89.095,89.113,89.078,89.089,1758899993.0
2005-02-17 18:56:00,89.11,89.122,89.09,89.101,379699998.0
2005-02-17 18:57:00,89.113,89.122,89.087,89.091,437799998.0
2005-02-17 18:58:00,89.086,89.114,89.086,89.11,1138699989.0
2005-02-17 18:59:00,89.11,89.121,89.092,89.093,1189700004.0
2005-02-17 19:00:00,89.102,89.111,89.086,89.086,268400002.0
2005-02-17 19:01:00,89.107,89.134,89.088,89.11,518600003.0
2005-02-17 19:02:00,89.093,89.116,89.087,89.106,182100000.0
2005-02-17 19:03:00,89.09,89.122,89.086,89.101,560499994.0
2005-02-17 19:04:00,89.108,89.134,89.097,89.103,514699997.0
2005-02-17 19:05:00,89.108,89.119,89.089,89.089,446800003.0
2005-02-17 19:06:00,89.08,89.105,89.072,89.09,1194299995.0
2005-02-17 19:07:00,89.087,89.118,89.08,89.098,1289599988.0
2005-02-17 19:08:00,89.086,89.132,89.086,89.119,1705699995.0
2005-02-17 19:09:00,89.135,89.153,89.112,89.13,1234499987.0
2005-02-17 19:10:00,89.145,89.153,89.128,89.147,168500001.0
2005-02-17 19:11:00,89.131,89.141,89.091,89.121,598100001.0
2005-02-17 19:12:00,89.106,89.145,89.106,89.145,225099999.0
2005-02-17 19:13:00,89.113,89.136,89.095,89.113,447099991.0
2005-02-17 19:14:00,89.111,89.13,89.089,89.105,338299998.0
2005-02-17 19:15:00,89.108,89.134,89.104,89.122,1049699992.0
2005-02-17 19:16:00,89.12,89.149,89.11,89.135,488900005.0
2005-02-17 19:17:00,89.138,89.156,89.114,89.128,690999995.0
2005-02-17 19:18:00,89.107,89.142,89.098,89.114,725399997.0
2005-02-17 19:19:00,89.115,89.125,89.09,89.095,1235499993.0
2005-02-17 19:20:00,89.1,89.113,89.081,89.113,704300002.0
2005-02-17 19:21:00,89.104,89.123,89.081,89.098,811300002.0
2005-02-17 19:22:00,89.112,89.112,89.08,89.081,187100001.0
2005-02-17 19:23:00,89.103,89.127,89.094,89.096,1683699994.0
2005-02-17 19:24:00,89.134,89.16,89.119,89.15,681299999.0
2005-02-17 19:25:00,89.15,89.167,89.126,89.134,1126199995.0
2005-02-17 19:26:00,89.143,89.181,89.143,89.16,1762999988.0
2005-02-17 19:27:00,89.165,89.175,89.139,89.139,1353700002.0
2005-02-17 19:28:00,89.154,89.163,89.134,89.143,1164999994.0
2005-02-17 19:29:00,89.132,89.15,89.118,89.136,312099998.0
2005-02-17 19:30:00,89.122,89.139,89.106,89.117,1090699991.0
2005-02-17 19:31:00,89.122,89.122,89.099,89.106,533599997.0
2005-02-17 19:32:00,89.108,89.128,89.098,89.108,1005099991.0
2005-02-17 19:33:00,89.106,89.119,89.08,89.105,579799998.0
2005-02-17 19:34:00,89.116,89.116,89.061,89.085,1074299994.0
2005-02-17 19:35:00,89.09,89.111,89.07,89.095,863399994.0
2005-02-17 19:36:00,89.09,89.106,89.078,89.088,742299999.0
2005-02-17 19:37:00,89.104,89.117,89.093,89.113,171800002.0
2005-02-17 19:38:00,89.11,89.11,89.087,89.089,987399989.0
2005-02-17 19:39:00,89.094,89.125,89.085,89.109,960099991.0
2005-02-17 19:40:00,89.087,89.111,89.08,89.1,644100000.0
2005-02-17 19:41:00,89.08,89.108,89.066,89.102,1087899992.0
2005-02-17 19:42:00,89.08,89.115,89.073,89.115,1029499995.0
2005-02-17 19:43:00,89.093,89.118,89.091,89.117,481300001.0
2005-02-17 19:44:00,89.106,89.131,89.106,89.108,646400001.0
2005-02-17 19:45:00,89.093,89.121,89.084,89.094,269000002.0
2005-02-17 19:46:00,89.103,89.138,89.085,89.099,765299997.0
2005-02-17 19:47:00,89.09,89.101,89.069,89.086,309700001.0
2005-02-17 19:48:00,89.083,89.122,89.062,89.122,1160300003.0
2005-02-17 19:49:00,89.1,89.126,89.087,89.116,784300001.0
2005-02-17 19:50:00,89.089,89.119,89.085,89.107,611900002.0
2005-02-17 19:51:00,89.085,89.121,89.085,89.111,462999998.0
2005-02-17 19:52:00,89.09,89.116,89.078,89.099,485399997.0
2005-02-17 19:53:00,89.112,89.124,89.093,89.104,773799995.0
2005-02-17 19:54:00,89.13,89.145,89.115,89.134,742199990.0
2005-02-17 19:55:00,89.114,89.147,89.114,89.145,312999997.0
2005-02-17 19:56:00,89.145,89.145,89.114,89.125,509900001.0
2005-02-17 19:57:00,89.129,89.159,89.125,89.149,759700000.0
2005-02-17 19:58:00,89.124,89.153,89.115,89.142,1170999999.0
2005-02-17 19:59:00,89.135,89.147,89.116,89.135,706199999.0
2005-02-17 20:00:00,89.133,89.147,89.119,89.122,445599995.0
2005-02-17 20:01:00,89.136,89.149,89.116,89.144,455699998.0
2005-02-17 20:02:00,89.145,89.153,89.128,89.136,686599994.0
2005-02-17 20:03:00,89.136,89.171,89.135,89.145,497899999.0
2005-02-17 20:04:00,89.152,89.178,89.141,89.153,525199997.0
2005-02-17 20:05:00,89.17,89.176,89.149,89.154,575299994.0
2005-02-17 20:06:00,89.152,89.158,89.115,89.115,536299995.0
2005-02-17 20:07:00,89.142,89.148,89.119,89.126,514100000.0
2005-02-17 20:08:00,89.149,89.155,89.124,89.14,856599996.0
2005-02-17 20:09:00,89.16,89.169,89.134,89.142,570399997.0
2005-02-17 20:10:00,89.137,89.153,89.125,89.138,531199996.0
2005-02-17 20:11:00,89.153,89.159,89.113,89.128,1590799993.0
2005-02-17 20:12:00,89.108,89.153,89.108,89.139,1471399997.0
2005-02-17 20:13:00,89.144,89.17,89.125,89.135,885499993.0
2005-02-17 20:14:00,89.142,89.149,89.11,89.128,459699995.0
2005-02-17 20:15:00,89.135,89.151,89.117,89.133,1046199988.0
2005-02-17 20:16:00,89.147,89.172,89.125,89.142,1347899987.0
2005-02-17 20:17:00,89.166,89.17,89.149,89.149,209399998.0
2005-02-17 20:18:00,89.171,89.18,89.152,89.161,276099999.0
2005-02-17 20:19:00,89.172,89.195,89.154,89.19,1668799994.0
2005-02-17 20:20:00,89.159,89.179,89.133,89.147,1454399995.0
2005-02-17 20:21:00,89.132,89.171,89.132,89.146,384599999.0
2005-02-17 20:22:00,89.139,89.158,89.121,89.152,762199996.0
2005-02-17 20:23:00,89.146,89.166,89.129,89.155,817199995.0
2005-02-17 20:24:00,89.153,89.162,89.13,89.147,540300002.0
2005-02-17 20:25:00,89.16,89.175,89.129,89.145,577499997.0
2005-02-17 20:26:00,89.156,89.158,89.127,89.134,468699995.0
2005-02-17 20:27:00,89.14,89.153,89.109,89.147,1080699994.0
2005-02-17 20:28:00,89.2,89.2,89.2,89.2,1504399994.0
2005-02-17 20:29:00,89.19,89.19,89.19,89.19,1504399994.0
2005-02-17 20:30:00,89.19,89.19,89.19,89.19,1504399994.0
2005-02-17 20:31:00,89.151,89.155,89.113,89.138,1504399994.0
2005-02-17 20:32:00,89.148,89.155,89.121,89.126,1984099988.0
2005-02-17 20:33:00,89.143,89.158,89.115,89.158,711899996.0
2005-02-17 20:34:00,89.166,89.166,89.126,89.13,316899999.0
2005-02-17 20:35:00,89.117,89.142,89.112,89.13,629299999.0
2005-02-17 20:36:00,89.134,89.166,89.131,89.158,606999995.0
2005-02-17 20:37:00,89.138,89.16,89.124,89.157,477099999.0
2005-02-17 20:38:00,89.155,89.175,89.129,89.155,1396099998.0
2005-02-17 20:39:00,89.142,89.165,89.14,89.163,1022599999.0
2005-02-17 20:40:00,89.152,89.173,89.131,89.161,1664199984.0
2005-02-17 20:41:00,89.138,89.166,89.138,89.161,1174800003.0
2005-02-17 20:42:00,89.164,89.179,89.135,89.135,897699997.0
2005-02-17 20:43:00,89.134,89.159,89.123,89.145,543599998.0
2005-02-17 20:44:00,89.14,89.171,89.128,89.142,1333100002.0
2005-02-17 20:45:00,89.13,89.169,89.116,89.119,1057199998.0
2005-02-17 20:46:00,89.16,89.16,89.121,89.127,716999999.0
2005-02-17 20:47:00,89.135,89.182,89.135,89.15,1148399998.0
2005-02-17 20:48:00,89.163,89.17,89.136,89.136,836599997.0
2005-02-17 20:49:00,89.147,89.151,89.104,89.135,745399994.0
2005-02-17 20:50:00,89.138,89.16,89.123,89.125,1149900004.0
2005-02-17 20:51:00,89.155,89.17,89.14,89.143,670599995.0
2005-02-17 20:52:00,89.128,89.175,89.109,89.175,612600002.0
2005-02-17 20:53:00,89.158,89.165,89.128,89.142,1748499996.0
2005-02-17 20:54:00,89.138,89.169,89.138,89.159,433100000.0
2005-02-17 20:55:00,89.161,89.167,89.113,89.137,1377399997.0
2005-02-17 20:56:00,89.137,89.16,89.123,89.141,1191499997.0
2005-02-17 20:57:00,89.153,89.159,89.131,89.14,1457800000.0
2005-02-17 20:58:00,89.24,89.24,89.21,89.21,1997599998.0
2005-02-17 20:59:00,89.106,89.13,89.082,89.13,1997599998.0
2005-02-17 21:00:00,89.119,89.146,89.111,89.133,2066800002.0
2005-02-17 21:01:00,89.21,89.21,89.21,89.21,674800005.0
2005-02-17 21:02:00,89.147,89.169,89.133,89.155,674800005.0
2005-02-17 21:03:00,89.165,89.178,89.144,89.157,700099996.0
2005-02-17 21:04:00,89.149,89.17,89.135,89.151,412699997.0
2005-02-17 21:05:00,89.154,89.166,89.122,89.151,483899997.0
2005-02-17 21:06:00,89.18,89.18,89.139,89.153,528399999.0
2005-02-17 21:07:00,89.16,89.185,89.149,89.173,598400000.0
2005-02-17 21:08:00,89.173,89.188,89.156,89.161,671599995.0
2005-02-17 21:09:00,89.174,89.181,89.159,89.16,390700001.0
2005-02-17 21:10:00,89.178,89.185,89.156,89.156,401300001.0
2005-02-17 21:11:00,89.138,89.185,89.138,89.157,528799996.0
2005-02-17 21:12:00,89.146,89.174,89.138,89.155,412199992.0
2005-02-17 21:13:00,89.156,89.174,89.152,89.17,997199995.0
2005-02-17 21:14:00,89.17,89.178,89.141,89.162,920099994.0
2005-02-17 21:15:00,89.185,89.185,89.151,89.151,879799995.0
2005-02-17 21:16:00,89.16,89.18,89.152,89.167,611299997.0
2005-02-17 21:17:00,89.169,89.176,89.141,89.164,1172600014.0
2005-02-17 21:18:00,89.175,89.18,89.153,89.155,879800000.0
2005-02-17 21:19:00,89.162,89.182,89.147,89.174,1006700003.0
2005-02-17 21:20:00,89.176,89.199,89.165,89.176,1528099989.0
2005-02-17 21:21:00,89.183,89.183,89.144,89.163,2037400008.0
2005-02-17 21:22:00,89.163,89.185,89.121,89.129,1471800005.0
2005-02-17 21:23:00,89.164,89.182,89.15,89.166,863399991.0
2005-02-17 21:24:00,89.161,89.186,89.153,89.186,788000003.0
2005-02-17 21:25:00,89.15,89.179,89.145,89.175,1400099994.0
2005-02-17 21:26:00,89.149,89.177,89.143,89.156,536299998.0
2005-02-17 21:27:00,89.146,89.18,89.146,89.18,570900004.0
2005-02-17 21:28:00,89.156,89.199,89.153,89.183,403200004.0
2005-02-17 21:29:00,89.2,89.2,89.161,89.162,508299994.0
2005-02-17 21:30:00,89.174,89.186,89.163,89.163,404299996.0
2005-02-17 21:31:00,89.179,89.179,89.147,89.165,373500000.0
2005-02-17 21:32:00,89.178,89.185,89.164,89.165,1463999998.0
2005-02-17 21:33:00,89.156,89.178,89.146,89.146,243799996.0
2005-02-17 21:34:00,89.165,89.187,89.144,89.162,464199995.0
2005-02-17 21:35:00,89.173,89.183,89.144,89.147,480000002.0
2005-02-17 21:36:00,89.128,89.165,89.128,89.165,207399999.0
2005-02-17 21:37:00,89.153,89.188,89.126,89.173,457500001.0
2005-02-17 21:38:00,89.142,89.165,89.098,89.105,399800001.0
2005-02-17 21:39:00,89.083,89.138,89.082,89.138,319899996.0
2005-02-17 21:40:00,89.129,89.157,89.125,89.138,374399996.0
2005-02-17 21:41:00,89.134,89.162,89.115,89.137,461399993.0
2005-02-17 21:42:00,89.162,89.182,89.144,89.161,608299994.0
2005-02-17 21:43:00,89.171,89.179,89.138,89.158,654000002.0
2005-02-17 21:44:00,89.179,89.19,89.147,89.177,1381999987.0
2005-02-17 21:45:00,89.18,89.199,89.169,89.173,1070900003.0
2005-02-17 21:46:00,89.171,89.203,89.169,89.19,501100003.0
2005-02-17 21:47:00,89.181,89.218,89.181,89.198,756599997.0
2005-02-17 21:48:00,89.19,89.202,89.18,89.196,302299999.0
2005-02-17 21:49:00,89.192,89.202,89.165,89.168,807500004.0
2005-02-17 21:50:00,89.187,89.209,89.179,89.199,352899996.0
2005-02-17 21:51:00,89.186,89.21,89.173,89.188,326999997.0
2005-02-17 21:52:00,89.192,89.23,89.174,89.191,567599998.0
2005-02-17 21:53:00,89.218,89.218,89.183,89.198,353099996.0
2005-02-17 21:54:00,89.227,89.242,89.219,89.238,151999997.0
2005-02-17 21:55:00,89.24,89.24,89.21,89.213,207700001.0
2005-02-17 21:56:00,89.228,89.245,89.217,89.24,593399997.0
2005-02-17 21:57:00,89.228,89.235,89.21,89.215,338800004.0
2005-02-17 21:58:00,89.201,89.229,89.191,89.226,299599998.0
2005-02-17 21:59:00,89.222,89.223,89.188,89.189,496300003.0
2005-02-17 22:00:00,89.205,89.222,89.165,89.179,641899994.0
2005-02-17 22:01:00,89.174,89.206,89.167,89.206,840299990.0
2005-02-17 22:02:00,89.183,89.212,89.183,89.196,1269800006.0
2005-02-17 22:03:00,89.166,89.208,89.166,89.196,379099998.0
2005-02-17 22:04:00,89.2,89.213,89.177,89.177,578199998.0
2005-02-17 22:05:00,89.185,89.191,89.148,89.166,210599998.0
2005-02-17 22:06:00,89.187,89.199,89.159,89.165,289699998.0
2005-02-17 22:07:00,89.164,89.176,89.149,89.159,305800001.0
2005-02-17 22:08:00,89.173,89.173,89.144,89.148,148399999.0
2005-02-17 22:09:00,89.155,89.172,89.138,89.164,277799998.0
2005-02-17 22:10:00,89.152,89.171,89.131,89.131,223799997.0
2005-02-17 22:11:00,89.174,89.21,89.161,89.182,272699998.0
2005-02-17 22:12:00,89.177,89.201,89.147,89.183,469500001.0
2005-02-17 22:13:00,89.182,89.196,89.16,89.168,457199995.0
2005-02-17 22:14:00,89.178,89.178,89.153,89.158,218300001.0
2005-02-17 22:15:00,89.18,89.199,89.167,89.171,535299998.0
2005-02-17 22:16:00,89.187,89.198,89.17,89.176,434399997.0
2005-02-17 22:17:00,89.185,89.193,89.164,89.173,131600000.0
2005-02-17 22:18:00,89.196,89.201,89.171,89.171,309399999.0
2005-02-17 22:19:00,89.199,89.203,89.164,89.164,312399994.0
2005-02-17 22:20:00,89.189,89.215,89.184,89.215,227700003.0
2005-02-17 22:21:00,89.188,89.215,89.188,89.205,220899996.0
2005-02-17 22:22:00,89.203,89.222,89.191,89.209,477000004.0
2005-02-17 22:23:00,89.176,89.202,89.175,89.195,207699997.0
2005-02-17 22:24:00,89.211,89.211,89.18,89.18,114499997.0
2005-02-17 22:25:00,89.184,89.223,89.18,89.223,150399997.0
2005-02-17 22:26:00,89.203,89.222,89.19,89.195,335599994.0
2005-02-17 22:27:00,89.197,89.213,89.183,89.205,633699996.0
2005-02-17 22:28:00,89.195,89.216,89.172,89.172,285199997.0
2005-02-17 22:29:00,89.225,89.225,89.173,89.173,390800000.0
2005-02-17 22:30:00,89.184,89.206,89.178,89.198,631099996.0
2005-02-17 22:31:00,89.176,89.203,89.176,89.195,232700002.0
2005-02-17 22:32:00,89.213,89.216,89.174,89.174,253700004.0
2005-02-17 22:33:00,89.162,89.182,89.148,89.17,355099996.0
2005-02-17 22:34:00,89.173,89.188,89.156,89.163,487100001.0
2005-02-17 22:35:00,89.196,89.196,89.164,89.177,142099999.0
2005-02-17 22:36:00,89.188,89.195,89.167,89.167,538900002.0
2005-02-17 22:37:00,89.186,89.192,89.167,89.174,231700001.0
2005-02-17 22:38:00,89.193,89.193,89.159,89.159,202500003.0
2005-02-17 22:39:00,89.164,89.181,89.152,89.175,174500001.0
2005-02-17 22:40:00,89.154,89.178,89.151,89.178,431900002.0
2005-02-17 22:41:00,89.181,89.197,89.167,89.173,364699996.0
2005-02-17 22:42:00,89.193,89.195,89.157,89.157,183099999.0
2005-02-17 22:43:00,89.168,89.191,89.143,89.163,673499994.0
2005-02-17 22:44:00,89.182,89.188,89.157,89.157,520799998.0
2005-02-17 22:45:00,89.181,89.187,89.15,89.165,318100000.0
2005-02-17 22:46:00,89.155,89.183,89.14,89.165,403999992.0
2005-02-17 22:47:00,89.164,89.177,89.149,89.157,288899998.0
2005-02-17 22:48:00,89.182,89.184,89.135,89.135,567000001.0
2005-02-17 22:49:00,89.148,89.192,89.148,89.184,359799997.0
2005-02-17 22:50:00,89.184,89.206,89.155,89.17,264100001.0
2005-02-17 22:51:00,89.18,89.183,89.141,89.166,697700001.0
2005-02-17 22:52:00,89.151,89.164,89.145,89.161,140100003.0
2005-02-17 22:53:00,89.168,89.18,89.138,89.163,375600001.0
2005-02-17 22:54:00,89.143,89.18,89.143,89.167,228399998.0
2005-02-17 22:55:00,89.156,89.182,89.155,89.18,495400001.0
2005-02-17 22:56:00,89.17,89.178,89.15,89.156,177099999.0
2005-02-17 22:57:00,89.169,89.18,89.139,89.15,272499998.0
2005-02-17 22:58:00,89.16,89.177,89.155,89.163,166999997.0
2005-02-17 22:59:00,89.145,89.168,89.092,89.14,282899998.0
2005-02-17 23:00:00,89.185,89.185,89.13,89.141,185600000.0
2005-02-17 23:01:00,89.164,89.177,89.142,89.156,196300000.0
2005-02-17 23:02:00,89.162,89.162,89.122,89.128,141599998.0
2005-02-17 23:03:00,89.15,89.158,89.124,89.132,184399999.0
2005-02-17 23:04:00,89.106,89.139,89.106,89.139,27100001.0
2005-02-17 23:05:00,89.13,89.149,89.119,89.13,164799996.0
2005-02-17 23:06:00,89.119,89.154,89.119,89.126,225799994.0
2005-02-17 23:07:00,89.133,89.139,89.106,89.125,259299996.0
2005-02-17 23:08:00,89.128,89.141,89.111,89.135,385699998.0
2005-02-17 23:09:00,89.143,89.144,89.115,89.129,279400003.0
2005-02-17 23:10:00,89.106,89.106,89.062,89.078,197300001.0
2005-02-17 23:11:00,89.061,89.064,89.03,89.03,235099999.0
2005-02-17 23:12:00,89.037,89.057,89.025,89.044,228700000.0
2005-02-17 23:13:00,89.058,89.058,89.029,89.033,162700002.0
2005-02-17 23:14:00,89.067,89.077,89.041,89.054,288000001.0
2005-02-17 23:15:00,89.053,89.073,89.053,89.07,278300001.0
2005-02-17 23:16:00,89.058,89.103,89.04,89.087,267899999.0
2005-02-17 23:17:00,89.098,89.106,89.07,89.079,233500001.0
2005-02-17 23:18:00,89.086,89.095,89.067,89.076,111499999.0
2005-02-17 23:19:00,89.08,89.08,89.052,89.07,165800001.0
2005-02-17 23:20:00,89.056,89.078,89.048,89.064,321900003.0
2005-02-17 23:21:00,89.062,89.075,89.045,89.062,185900000.0
2005-02-17 23:22:00,89.082,89.102,89.071,89.088,99399998.0
2005-02-17 23:23:00,89.096,89.099,89.074,89.081,221499998.0
2005-02-17 23:24:00,89.088,89.089,89.043,89.043,305100002.0
2005-02-17 23:25:00,89.077,89.089,89.064,89.069,203700001.0
2005-02-17 23:26:00,89.087,89.13,89.087,89.13,266000002.0
2005-02-17 23:27:00,89.083,89.091,89.06,89.06,192300001.0
2005-02-17 23:28:00,89.09,89.09,89.06,89.06,213799996.0
2005-02-17 23:29:00,89.076,89.095,89.064,89.094,266800001.0
2005-02-17 23:30:00,89.082,89.095,89.072,89.091,150299999.0
2005-02-17 23:31:00,89.087,89.089,89.067,89.07,155999998.0
2005-02-17 23:32:00,89.054,89.078,89.042,89.07,229100001.0
2005-02-17 23:33:00,89.073,89.075,89.047,89.056,192199997.0
2005-02-17 23:34:00,89.063,89.063,89.018,89.044,367200005.0
2005-02-17 23:35:00,89.052,89.073,89.029,89.058,301499994.0
2005-02-17 23:36:00,89.058,89.073,89.04,89.053,179000000.0
2005-02-17 23:37:00,89.074,89.074,89.046,89.057,244999997.0
2005-02-17 23:38:00,89.062,89.08,89.05,89.062,226400001.0
2005-02-17 23:39:00,89.082,89.1,89.079,89.079,214499998.0
2005-02-17 23:40:00,89.06,89.091,89.05,89.073,279500001.0
2005-02-17 23:41:00,89.085,89.099,89.058,89.089,162600001.0
2005-02-17 23:42:00,89.061,89.078,89.048,89.048,185699999.0
2005-02-17 23:43:00,89.05,89.069,89.037,89.069,269599995.0
2005-02-17 23:44:00,89.056,89.077,89.039,89.06,372300000.0
2005-02-17 23:45:00,89.048,89.073,89.037,89.057,216299997.0
2005-02-17 23:46:00,89.063,89.091,89.046,89.067,338899998.0
2005-02-17 23:47:00,89.078,89.084,89.056,89.078,330299997.0
2005-02-17 23:48:00,89.088,89.09,89.065,89.073,193500000.0
2005-02-17 23:49:00,89.088,89.088,89.061,89.071,102399999.0
2005-02-17 23:50:00,89.068,89.084,89.049,89.069,253000002.0
2005-02-17 23:51:00,89.061,89.088,89.06,89.088,235700002.0
2005-02-17 23:52:00,89.073,89.088,89.073,89.086,139100001.0
2005-02-17 23:53:00,89.077,89.081,89.063,89.081,226999999.0
2005-02-17 23:54:00,89.07,89.092,89.064,89.075,170800000.0
2005-02-17 23:55:00,89.078,89.078,89.06,89.06,161900000.0
2005-02-17 23:56:00,89.078,89.098,89.063,89.07,206600000.0
2005-02-17 23:57:00,89.075,89.096,89.063,89.092,293099999.0
2005-02-17 23:58:00,89.087,89.112,89.083,89.103,194199996.0
2005-02-17 23:59:00,89.094,89.107,89.082,89.091,251199997.0
2005-02-18 00:00:00,89.081,89.104,89.077,89.102,315600003.0
2005-02-18 00:01:00,89.071,89.097,89.071,89.09,241899997.0
2005-02-18 00:02:00,89.078,89.094,89.078,89.091,89700000.0
2005-02-18 00:03:00,89.088,89.094,89.07,89.081,143900001.0
2005-02-18 00:04:00,89.073,89.096,89.06,89.083,174899997.0
2005-02-18 00:05:00,89.082,89.095,89.062,89.09,260100002.0
2005-02-18 00:06:00,89.062,89.103,89.054,89.103,271399997.0
2005-02-18 00:07:00,89.084,89.106,89.059,89.084,235699999.0
2005-02-18 00:08:00,89.108,89.113,89.095,89.097,50400000.0
2005-02-18 00:09:00,89.113,89.12,89.084,89.084,211700003.0
2005-02-18 00:10:00,89.094,89.101,89.08,89.081,111300003.0
2005-02-18 00:11:00,89.11,89.122,89.094,89.122,147700000.0
2005-02-18 00:12:00,89.113,89.135,89.095,89.113,318399998.0
2005-02-18 00:13:00,89.114,89.138,89.109,89.12,166300000.0
2005-02-18 00:14:00,89.114,89.126,89.086,89.109,183099998.0
2005-02-18 00:15:00,89.105,89.124,89.096,89.106,98500000.0
2005-02-18 00:16:00,89.116,89.138,89.111,89.118,234499998.0
2005-02-18 00:17:00,89.094,89.115,89.075,89.098,188600001.0
2005-02-18 00:18:00,89.097,89.112,89.071,89.087,246100002.0
2005-02-18 00:19:00,89.097,89.141,89.097,89.141,176400000.0
2005-02-18 00:20:00,89.132,89.132,89.1,89.1,335000003.0
2005-02-18 00:21:00,89.138,89.146,89.122,89.122,139700000.0
2005-02-18 00:22:00,89.15,89.168,89.136,89.148,255700000.0
2005-02-18 00:23:00,89.138,89.154,89.127,89.135,204699998.0
2005-02-18 00:24:00,89.161,89.161,89.12,89.125,244100002.0
2005-02-18 00:25:00,89.158,89.174,89.147,89.152,149899998.0
2005-02-18 00:26:00,89.142,89.164,89.129,89.164,186499998.0
2005-02-18 00:27:00,89.147,89.173,89.135,89.148,237300006.0
2005-02-18 00:28:00,89.148,89.176,89.148,89.153,185399998.0
2005-02-18 00:29:00,89.166,89.2,89.16,89.2,292200005.0
2005-02-18 00:30:00,89.169,89.201,89.152,89.195,316699994.0
2005-02-18 00:31:00,89.177,89.191,89.167,89.185,205600002.0
2005-02-18 00:32:00,89.16,89.179,89.148,89.174,169299999.0
2005-02-18 00:33:00,89.182,89.183,89.157,89.168,143099998.0
2005-02-18 00:34:00,89.153,89.177,89.134,89.163,278799997.0
2005-02-18 00:35:00,89.171,89.172,89.147,89.154,194599997.0
2005-02-18 00:36:00,89.175,89.187,89.163,89.167,180599999.0
2005-02-18 00:37:00,89.159,89.179,89.146,89.165,355000003.0
2005-02-18 00:38:00,89.125,89.17,89.121,89.17,188199998.0
2005-02-18 00:39:00,89.167,89.175,89.151,89.151,200999998.0
2005-02-18 00:40:00,89.17,89.173,89.147,89.155,390700001.0
2005-02-18 00:41:00,89.163,89.163,89.128,89.134,200499997.0
2005-02-18 00:42:00,89.155,89.158,89.126,89.132,206100003.0
2005-02-18 00:43:00,89.141,89.152,89.126,89.146,293600001.0
2005-02-18 00:44:00,89.158,89.163,89.133,89.133,126300003.0
2005-02-18 00:45:00,89.156,89.181,89.15,89.181,107599999.0
2005-02-18 00:46:00,89.156,89.18,89.15,89.17,117299999.0
2005-02-18 00:47:00,89.188,89.191,89.155,89.181,375000004.0
2005-02-18 00:48:00,89.168,89.168,89.138,89.138,229200001.0
2005-02-18 00:49:00,89.162,89.182,89.147,89.16,375900002.0
2005-02-18 00:50:00,89.185,89.185,89.162,89.178,193999999.0
2005-02-18 00:51:00,89.141,89.167,89.135,89.167,189799998.0
2005-02-18 00:52:00,89.171,89.171,89.126,89.13,158699996.0
2005-02-18 00:53:00,89.156,89.17,89.138,89.15,315399996.0
2005-02-18 00:54:00,89.161,89.18,89.135,89.153,147200000.0
2005-02-18 00:55:00,89.158,89.176,89.146,89.16,263899997.0
2005-02-18 00:56:00,89.165,89.179,89.144,89.156,247099995.0
2005-02-18 00:57:00,89.156,89.168,89.136,89.151,251600001.0
2005-02-18 00:58:00,89.158,89.179,89.15,89.165,247500001.0
2005-02-18 00:59:00,89.165,89.182,89.148,89.163,222399999.0
2005-02-18 01:00:00,89.147,89.186,89.147,89.169,236399998.0
2005-02-18 01:01:00,89.149,89.171,89.148,89.151,198499998.0
2005-02-18 01:02:00,89.151,89.183,89.138,89.183,258499999.0
2005-02-18 01:03:00,89.148,89.148,89.114,89.122,205800000.0
2005-02-18 01:04:00,89.117,89.142,89.114,89.139,194199997.0
2005-02-18 01:05:00,89.121,89.133,89.1,89.111,200599996.0
2005-02-18 01:06:00,89.107,89.138,89.092,89.111,181599999.0
2005-02-18 01:07:00,89.13,89.13,89.101,89.101,138100000.0
2005-02-18 01:08:00,89.099,89.124,89.099,89.118,276999996.0
2005-02-18 01:09:00,89.115,89.121,89.09,89.105,140399997.0
2005-02-18 01:10:00,89.09,89.114,89.082,89.114,142300001.0
2005-02-18 01:11:00,89.085,89.115,89.081,89.115,200500001.0
2005-02-18 01:12:00,89.102,89.124,89.097,89.101,282999999.0
2005-02-18 01:13:00,89.091,89.125,89.087,89.125,134499999.0
2005-02-18 01:14:00,89.132,89.134,89.085,89.085,203899998.0
2005-02-18 01:15:00,89.094,89.121,89.085,89.1,237599994.0
2005-02-18 01:16:00,89.106,89.12,89.094,89.094,277100000.0
2005-02-18 01:17:00,89.12,89.125,89.1,89.109,139800000.0
2005-02-18 01:18:00,89.099,89.116,89.093,89.093,309999992.0
2005-02-18 01:19:00,89.109,89.118,89.091,89.091,130200001.0
2005-02-18 01:20:00,89.102,89.117,89.084,89.089,268500003.0
2005-02-18 01:21:00,89.095,89.114,89.08,89.102,247199999.0
2005-02-18 01:22:00,89.115,89.118,89.09,89.105,170799995.0
2005-02-18 01:23:00,89.092,89.121,89.089,89.111,143899998.0
2005-02-18 01:24:00,89.108,89.145,89.108,89.14,159000000.0
2005-02-18 01:25:00,89.14,89.148,89.115,89.115,194400000.0
2005-02-18 01:26:00,89.087,89.147,89.087,89.147,231300001.0
2005-02-18 01:27:00,89.149,89.149,89.112,89.128,255100000.0
2005-02-18 01:28:00,89.128,89.128,89.102,89.108,286099999.0
2005-02-18 01:29:00,89.08,89.121,89.08,89.117,212800001.0
2005-02-18 01:30:00,89.099,89.136,89.099,89.118,167999999.0
2005-02-18 01:31:00,89.125,89.144,89.111,89.131,149199998.0
2005-02-18 01:32:00,89.114,89.152,89.111,89.152,197300003.0
2005-02-18 01:33:00,89.147,89.161,89.137,89.161,112200001.0
2005-02-18 01:34:00,89.12,89.156,89.116,89.14,355100000.0
2005-02-18 01:35:00,89.153,89.155,89.129,89.143,320199995.0
2005-02-18 01:36:00,89.145,89.145,89.115,89.115,172200002.0
2005-02-18 01:37:00,89.128,89.145,89.103,89.124,205200001.0
2005-02-18 01:38:00,89.138,89.138,89.089,89.099,200000000.0
2005-02-18 01:39:00,89.103,89.116,89.09,89.093,135000003.0
2005-02-18 01:40:00,89.069,89.085,89.051,89.06,180400000.0
2005-02-18 01:41:00,89.076,89.092,89.062,89.066,223099998.0
2005-02-18 01:42:00,89.085,89.099,89.071,89.099,118599998.0
2005-02-18 01:43:00,89.077,89.102,89.073,89.095,234400001.0
2005-02-18 01:44:00,89.089,89.1,89.072,89.073,350700003.0
2005-02-18 01:45:00,89.085,89.107,89.085,89.086,140900002.0
2005-02-18 01:46:00,89.108,89.121,89.088,89.091,275099996.0
2005-02-18 01:47:00,89.095,89.115,89.081,89.095,211900003.0
2005-02-18 01:48:00,89.1,89.14,89.09,89.14,344899995.0
2005-02-18 01:49:00,89.096,89.119,89.086,89.099,203400002.0
2005-02-18 01:50:00,89.082,89.09,89.061,89.068,273099999.0
2005-02-18 01:51:00,89.077,89.099,89.07,89.07,285400000.0
2005-02-18 01:52:00,89.082,89.101,89.072,89.072,181800000.0
2005-02-18 01:53:00,89.083,89.092,89.06,89.062,310600003.0
2005-02-18 01:54:00,89.084,89.105,89.072,89.075,342999998.0
2005-02-18 01:55:00,89.087,89.096,89.067,89.079,185899999.0
2005-02-18 01:56:00,89.076,89.092,89.055,89.073,346500002.0
2005-02-18 01:57:00,89.081,89.093,89.058,89.058,289299995.0
2005-02-18 01:58:00,89.081,89.081,89.055,89.068,291799998.0
2005-02-18 01:59:00,89.069,89.076,89.047,89.062,313600005.0
2005-02-18 02:00:00,89.057,89.077,89.054,89.076,213300000.0
2005-02-18 02:01:00,89.088,89.088,89.047,89.067,225899999.0
2005-02-18 02:02:00,89.052,89.091,89.049,89.068,428600004.0
2005-02-18 02:03:00,89.053,89.08,89.041,89.059,236099998.0
2005-02-18 02:04:00,89.054,89.081,89.053,89.054,262599998.0
2005-02-18 02:05:00,89.071,89.098,89.059,89.077,264400001.0
2005-02-18 02:06:00,89.056,89.093,89.056,89.072,398799995.0
2005-02-18 02:07:00,89.066,89.091,89.056,89.07,170799998.0
2005-02-18 02:08:00,89.09,89.1,89.071,89.071,335699997.0
2005-02-18 02:09:00,89.078,89.078,89.048,89.048,272399996.0
2005-02-18 02:10:00,89.066,89.069,89.038,89.04,169800000.0
2005-02-18 02:11:00,89.045,89.054,89.013,89.018,296800001.0
2005-02-18 02:12:00,89.024,89.057,89.024,89.026,306100000.0
2005-02-18 02:13:00,89.02,89.046,89.02,89.029,258300001.0
2005-02-18 02:14:00,89.027,89.049,89.021,89.049,174500000.0
2005-02-18 02:15:00,89.06,89.065,89.034,89.034,279900002.0
2005-02-18 02:16:00,89.032,89.065,89.021,89.033,335900001.0
2005-02-18 02:17:00,89.035,89.05,89.022,89.048,254899996.0
2005-02-18 02:18:00,89.064,89.064,89.028,89.031,248100000.0
2005-02-18 02:19:00,89.018,89.04,89.016,89.04,138899998.0
2005-02-18 02:20:00,89.031,89.057,89.031,89.055,160700000.0
2005-02-18 02:21:00,89.041,89.068,89.029,89.049,173299999.0
2005-02-18 02:22:00,89.05,89.068,89.027,89.051,211399995.0
2005-02-18 02:23:00,89.067,89.076,89.038,89.061,287799999.0
2005-02-18 02:24:00,89.06,89.068,89.028,89.028,235100000.0
2005-02-18 02:25:00,89.057,89.06,89.032,89.035,272699996.0
2005-02-18 02:26:00,89.064,89.07,89.045,89.046,130800000.0
2005-02-18 02:27:00,89.064,89.079,89.046,89.046,262400002.0
2005-02-18 02:28:00,89.064,89.084,89.051,89.068,186200001.0
2005-02-18 02:29:00,89.074,89.091,89.064,89.073,304899999.0
2005-02-18 02:30:00,89.052,89.079,89.046,89.057,166000000.0
2005-02-18 02:31:00,89.058,89.073,89.045,89.064,112900000.0
2005-02-18 02:32:00,89.078,89.094,89.063,89.076,284300004.0
2005-02-18 02:33:00,89.069,89.087,89.058,89.076,252800000.0
2005-02-18 02:34:00,89.079,89.1,89.053,89.083,253899999.0
2005-02-18 02:35:00,89.095,89.095,89.066,89.073,260100004.0
2005-02-18 02:36:00,89.087,89.093,89.062,89.071,217799999.0
2005-02-18 02:37:00,89.071,89.085,89.049,89.059,262099998.0
2005-02-18 02:38:00,89.065,89.085,89.06,89.084,176099997.0
2005-02-18 02:39:00,89.064,89.081,89.061,89.08,251499995.0
2005-02-18 02:40:00,89.074,89.092,89.068,89.087,418199997.0
2005-02-18 02:41:00,89.097,89.104,89.071,89.077,298100002.0
2005-02-18 02:42:00,89.078,89.093,89.045,89.075,429400004.0
2005-02-18 02:43:00,89.071,89.112,89.069,89.104,354700000.0
2005-02-18 02:44:00,89.069,89.086,89.06,89.064,327000000.0
2005-02-18 02:45:00,89.086,89.086,89.061,89.067,115900001.0
2005-02-18 02:46:00,89.084,89.089,89.045,89.045,150300002.0
2005-02-18 02:47:00,89.06,89.066,89.042,89.06,187200000.0
2005-02-18 02:48:00,89.068,89.082,89.052,89.059,344600007.0
2005-02-18 02:49:00,89.056,89.077,89.047,89.053,313000004.0
2005-02-18 02:50:00,89.069,89.084,89.057,89.079,127000002.0
2005-02-18 02:51:00,89.088,89.088,89.05,89.05,153799999.0
2005-02-18 02:52:00,89.078,89.089,89.062,89.063,187399995.0
2005-02-18 02:53:00,89.085,89.096,89.058,89.072,247499997.0
2005-02-18 02:54:00,89.086,89.1,89.059,89.075,273800001.0
2005-02-18 02:55:00,89.089,89.102,89.065,89.081,300100005.0
2005-02-18 02:56:00,89.086,89.101,89.074,89.086,331099997.0
2005-02-18 02:57:00,89.088,89.104,89.073,89.104,244599998.0
2005-02-18 02:58:00,89.122,89.123,89.096,89.099,157700000.0
2005-02-18 02:59:00,89.107,89.112,89.082,89.082,289699999.0
2005-02-18 03:00:00,89.097,89.1,89.059,89.078,343399999.0
2005-02-18 03:01:00,89.085,89.108,89.069,89.091,146400002.0
2005-02-18 03:02:00,89.098,89.107,89.087,89.091,129399998.0
2005-02-18 03:03:00,89.089,89.104,89.07,89.08,400399996.0
2005-02-18 03:04:00,89.084,89.091,89.062,89.081,308500003.0
2005-02-18 03:05:00,89.087,89.097,89.073,89.075,216900000.0
2005-02-18 03:06:00,89.097,89.101,89.069,89.086,299399998.0
2005-02-18 03:07:00,89.075,89.095,89.047,89.064,158800000.0
2005-02-18 03:08:00,89.065,89.065,89.03,89.032,325199995.0
2005-02-18 03:09:00,89.041,89.074,89.041,89.068,184299996.0
2005-02-18 03:10:00,89.063,89.084,89.044,89.055,282200001.0
2005-02-18 03:11:00,89.061,89.082,89.047,89.082,192299998.0
2005-02-18 03:12:00,89.06,89.091,89.06,89.079,261500000.0
2005-02-18 03:13:00,89.045,89.083,89.039,89.065,321800000.0
2005-02-18 03:14:00,89.063,89.076,89.047,89.063,214399998.0
2005-02-18 03:15:00,89.081,89.081,89.051,89.07,244800000.0
2005-02-18 03:16:00,89.057,89.081,89.051,89.051,90700000.0
2005-02-18 03:17:00,89.052,89.079,89.035,89.054,183799999.0
2005-02-18 03:18:00,89.027,89.051,89.023,89.028,293999997.0
2005-02-18 03:19:00,89.04,89.066,89.031,89.031,313399998.0
2005-02-18 03:20:00,89.052,89.052,89.024,89.027,195499999.0
2005-02-18 03:21:00,89.023,89.052,89.023,89.052,341500002.0
2005-02-18 03:22:00,89.037,89.057,89.015,89.056,259199999.0
2005-02-18 03:23:00,89.042,89.06,89.034,89.047,157999995.0
2005-02-18 03:24:00,89.04,89.066,89.039,89.063,174500000.0
2005-02-18 03:25:00,89.065,89.065,89.026,89.026,326599998.0
2005-02-18 03:26:00,89.063,89.063,89.038,89.039,238399998.0
2005-02-18 03:27:00,89.047,89.067,89.04,89.061,246500000.0
2005-02-18 03:28:00,89.07,89.073,89.053,89.066,250399996.0
2005-02-18 03:29:00,89.04,89.061,89.027,89.041,189699997.0
2005-02-18 03:30:00,89.057,89.07,89.043,89.06,233500000.0
2005-02-18 03:31:00,89.047,89.065,89.035,89.052,153099996.0
2005-02-18 03:32:00,89.04,89.055,89.014,89.033,284500002.0
2005-02-18 03:33:00,89.036,89.055,89.02,89.031,330899998.0
2005-02-18 03:34:00,89.009,89.028,89.0,89.016,93700000.0
2005-02-18 03:35:00,89.017,89.046,89.0,89.018,344799999.0
2005-02-18 03:36:00,89.035,89.035,89.0,89.001,129900000.0
2005-02-18 03:37:00,89.007,89.03,88.998,89.016,167500000.0
2005-02-18 03:38:00,89.002,89.041,89.002,89.024,196300000.0
2005-02-18 03:39:00,89.042,89.042,89.008,89.036,274199999.0
2005-02-18 03:40:00,89.006,89.031,89.005,89.018,174299998.0
2005-02-18 03:41:00,89.029,89.044,89.008,89.013,181600002.0
2005-02-18 03:42:00,89.0,89.04,89.0,89.015,241499997.0
2005-02-18 03:43:00,89.003,89.026,88.993,89.022,267900000.0
2005-02-18 03:44:00,88.999,89.026,88.977,89.014,244399999.0
2005-02-18 03:45:00,88.977,89.022,88.977,89.022,56500000.0
2005-02-18 03:46:00,89.014,89.023,88.996,89.0,281999997.0
2005-02-18 03:47:00,89.001,89.013,88.991,88.991,255900000.0
2005-02-18 03:48:00,88.97,89.009,88.97,88.985,171999999.0
2005-02-18 03:49:00,88.992,89.011,88.978,89.008,221000000.0
2005-02-18 03:50:00,88.973,89.002,88.973,89.002,161700003.0
2005-02-18 03:51:00,89.027,89.031,88.993,89.006,191199997.0
2005-02-18 03:52:00,89.011,89.029,88.998,89.019,249099998.0
2005-02-18 03:53:00,89.015,89.02,88.972,88.978,180499998.0
2005-02-18 03:54:00,89.007,89.028,89.0,89.015,192800000.0
2005-02-18 03:55:00,89.011,89.022,88.993,89.022,268100000.0
2005-02-18 03:56:00,89.038,89.038,88.992,88.993,237499998.0
2005-02-18 03:57:00,88.994,89.023,88.994,89.014,244899995.0
2005-02-18 03:58:00,89.01,89.031,88.995,88.995,187099997.0
2005-02-18 03:59:00,89.012,89.034,88.999,89.025,140199998.0
2005-02-18 04:00:00,89.009,89.01,88.984,89.006,155200001.0
2005-02-18 04:01:00,89.003,89.017,88.995,89.004,267699997.0
2005-02-18 04:02:00,88.973,89.014,88.969,88.991,259000004.0
2005-02-18 04:03:00,89.004,89.028,88.99,89.028,182499997.0
2005-02-18 04:04:00,89.009,89.035,89.0,89.0,185599998.0
2005-02-18 04:05:00,89.014,89.022,88.992,89.022,303900003.0
2005-02-18 04:06:00,88.987,89.035,88.987,89.035,184699997.0
2005-02-18 04:07:00,89.024,89.038,89.012,89.02,85899999.0
2005-02-18 04:08:00,89.012,89.028,89.0,89.023,264499999.0
2005-02-18 04:09:00,89.04,89.047,89.009,89.021,200000001.0
2005-02-18 04:10:00,89.007,89.035,89.0,89.035,298899998.0
2005-02-18 04:11:00,89.008,89.03,89.005,89.018,217300004.0
2005-02-18 04:12:00,89.037,89.047,89.024,89.031,205600000.0
2005-02-18 04:13:00,89.03,89.033,88.998,88.999,214400000.0
2005-02-18 04:14:00,89.027,89.033,89.001,89.006,221300001.0
2005-02-18 04:15:00,89.027,89.029,89.003,89.009,171999999.0
2005-02-18 04:16:00,89.015,89.04,88.997,89.01,306999997.0
2005-02-18 04:17:00,89.027,89.034,89.01,89.011,159699998.0
2005-02-18 04:18:00,89.005,89.034,89.005,89.027,195099998.0
2005-02-18 04:19:00,89.017,89.045,89.013,89.037,212499995.0
2005-02-18 04:20:00,89.019,89.032,88.989,89.011,333800005.0
2005-02-18 04:21:00,89.004,89.029,88.993,89.012,206799997.0
2005-02-18 04:22:00,89.02,89.031,89.007,89.031,180800000.0
2005-02-18 04:23:00,89.01,89.031,88.996,89.031,207700001.0
2005-02-18 04:24:00,88.998,89.017,88.991,89.017,192899996.0
2005-02-18 04:25:00,89.033,89.037,89.002,89.002,205200001.0
2005-02-18 04:26:00,89.0,89.028,88.995,89.011,271700000.0
2005-02-18 04:27:00,89.033,89.04,89.016,89.036,341999996.0
2005-02-18 04:28:00,89.02,89.045,89.003,89.011,293899998.0
2005-02-18 04:29:00,89.025,89.048,89.016,89.016,244399999.0
2005-02-18 04:30:00,89.02,89.037,88.999,89.008,136999999.0
2005-02-18 04:31:00,89.0,89.02,88.99,89.013,255500001.0
2005-02-18 04:32:00,88.994,89.017,88.993,88.994,149699999.0
2005-02-18 04:33:00,88.987,89.028,88.987,89.028,128399998.0
2005-02-18 04:34:00,89.033,89.033,88.993,88.993,230399998.0
2005-02-18 04:35:00,89.026,89.026,88.998,89.001,217199997.0
2005-02-18 04:36:00,88.986,89.008,88.985,89.006,203499999.0
2005-02-18 04:37:00,88.997,89.02,88.98,88.997,131799998.0
2005-02-18 04:38:00,88.981,89.004,88.976,88.989,269600000.0
2005-02-18 04:39:00,89.009,89.019,88.967,89.003,264199994.0
2005-02-18 04:40:00,88.989,89.007,88.989,89.007,90400002.0
2005-02-18 04:41:00,89.0,89.012,88.988,88.999,184000000.0
2005-02-18 04:42:00,88.992,89.016,88.986,89.006,213599998.0
2005-02-18 04:43:00,89.002,89.015,88.987,89.012,255599998.0
2005-02-18 04:44:00,89.012,89.026,88.995,88.997,301600000.0
2005-02-18 04:45:00,89.016,89.016,88.983,88.989,203099999.0
2005-02-18 04:46:00,88.998,89.018,88.995,89.014,139199998.0
2005-02-18 04:47:00,89.016,89.018,88.989,88.989,153000000.0
2005-02-18 04:48:00,89.003,89.028,88.997,89.028,111199999.0
2005-02-18 04:49:00,89.004,89.015,88.982,88.995,233000001.0
2005-02-18 04:50:00,89.002,89.027,88.999,89.01,168400000.0
2005-02-18 04:51:00,89.001,89.003,88.979,88.981,158399998.0
2005-02-18 04:52:00,88.985,89.023,88.985,89.008,148999998.0
2005-02-18 04:53:00,89.012,89.033,88.998,89.014,228599998.0
2005-02-18 04:54:00,89.02,89.033,89.008,89.008,241700002.0
2005-02-18 04:55:00,89.036,89.036,88.995,89.013,217500001.0
2005-02-18 04:56:00,89.021,89.033,88.999,89.009,156799999.0
2005-02-18 04:57:00,89.016,89.037,89.008,89.017,235800002.0
2005-02-18 04:58:00,89.015,89.032,89.005,89.013,54800000.0
2005-02-18 04:59:00,89.021,89.035,89.004,89.021,92299998.0
2005-02-18 05:00:00,89.038,89.048,89.004,89.037,303199998.0
2005-02-18 05:01:00,89.026,89.047,89.006,89.032,117899999.0
2005-02-18 05:02:00,89.0,89.04,88.99,89.04,190700001.0
2005-02-18 05:03:00,89.022,89.037,89.011,89.014,102399999.0
2005-02-18 05:04:00,89.003,89.037,88.986,89.031,208700004.0
2005-02-18 05:05:00,89.026,89.03,89.008,89.017,181000000.0
2005-02-18 05:06:00,89.015,89.033,89.005,89.019,155900001.0
2005-02-18 05:07:00,89.003,89.022,89.001,89.002,173700001.0
2005-02-18 05:08:00,89.013,89.029,89.002,89.02,201700000.0
2005-02-18 05:09:00,89.025,89.025,88.969,88.996,245899998.0
2005-02-18 05:10:00,89.018,89.03,88.994,89.003,393999994.0
2005-02-18 05:11:00,89.008,89.027,88.991,89.006,240800003.0
2005-02-18 05:12:00,89.02,89.038,88.998,89.033,243899997.0
2005-02-18 05:13:00,89.016,89.041,89.001,89.001,226599999.0
2005-02-18 05:14:00,89.011,89.026,88.999,89.001,251099998.0
2005-02-18 05:15:00,89.011,89.024,89.003,89.004,124100002.0
2005-02-18 05:16:00,89.042,89.042,89.001,89.001,91600000.0
2005-02-18 05:17:00,89.019,89.027,88.995,89.027,280800002.0
2005-02-18 05:18:00,89.033,89.033,88.993,89.01,324499998.0
2005-02-18 05:19:00,89.024,89.041,89.018,89.041,55200000.0
2005-02-18 05:20:00,89.037,89.043,89.013,89.019,156799997.0
2005-02-18 05:21:00,89.042,89.042,89.009,89.009,200000000.0
2005-02-18 05:22:00,89.041,89.042,89.007,89.01,136499998.0
2005-02-18 05:23:00,89.038,89.038,89.012,89.021,140999999.0
2005-02-18 05:24:00,89.003,89.06,89.003,89.06,139100000.0
2005-02-18 05:25:00,89.047,89.063,89.021,89.047,234599999.0
2005-02-18 05:26:00,89.037,89.06,89.03,89.045,83800001.0
2005-02-18 05:27:00,89.046,89.06,89.024,89.034,137999998.0
2005-02-18 05:28:00,89.051,89.051,89.016,89.039,216899998.0
2005-02-18 05:29:00,89.03,89.045,89.012,89.027,260700003.0
2005-02-18 05:30:00,89.021,89.047,89.014,89.022,307299995.0
2005-02-18 05:31:00,89.008,89.04,89.004,89.004,200399998.0
2005-02-18 05:32:00,89.025,89.042,89.012,89.042,210100001.0
2005-02-18 05:33:00,89.023,89.041,89.016,89.026,94600000.0
2005-02-18 05:34:00,89.026,89.046,89.019,89.034,179000000.0
2005-02-18 05:35:00,89.016,89.042,89.009,89.027,131199999.0
2005-02-18 05:36:00,89.017,89.026,89.001,89.017,154899999.0
2005-02-18 05:37:00,89.044,89.044,89.008,89.023,160800000.0
2005-02-18 05:38:00,89.031,89.042,89.014,89.029,224599999.0
2005-02-18 05:39:00,89.033,89.038,89.01,89.015,181799996.0
2005-02-18 05:40:00,89.004,89.03,88.994,89.03,226599998.0
2005-02-18 05:41:00,89.001,89.023,88.991,89.009,157999999.0
2005-02-18 05:42:00,89.001,89.019,88.998,89.015,377000006.0
2005-02-18 05:43:00,89.04,89.041,89.005,89.025,73400000.0
2005-02-18 05:44:00,89.013,89.023,88.99,88.99,272500002.0
2005-02-18 05:45:00,89.003,89.028,88.986,89.006,363199994.0
2005-02-18 05:46:00,89.008,89.022,89.008,89.022,9700000.0
2005-02-18 05:47:00,89.044,89.044,88.969,89.015,119599998.0
2005-02-18 05:48:00,89.018,89.038,89.001,89.014,198700000.0
2005-02-18 05:49:00,89.0,89.049,89.0,89.024,150399998.0
2005-02-18 05:50:00,89.011,89.035,89.005,89.008,276100000.0
2005-02-18 05:51:00,88.994,89.03,88.987,89.03,282200001.0
2005-02-18 05:52:00,89.032,89.039,89.006,89.006,343299995.0
2005-02-18 05:53:00,89.043,89.043,89.016,89.026,242800000.0
2005-02-18 05:54:00,89.037,89.037,89.006,89.016,242100001.0
2005-02-18 05:55:00,89.022,89.03,88.997,88.997,201499999.0
2005-02-18 05:56:00,89.031,89.05,89.014,89.05,115899999.0
2005-02-18 05:57:00,89.022,89.041,89.017,89.021,223800000.0
2005-02-18 05:58:00,89.03,89.03,89.004,89.004,196200001.0
2005-02-18 05:59:00,89.024,89.043,89.019,89.038,217600001.0
2005-02-18 06:00:00,89.012,89.035,89.004,89.027,232700001.0
2005-02-18 06:01:00,89.028,89.028,88.988,88.998,126000000.0
2005-02-18 06:02:00,89.011,89.02,88.995,89.015,195299997.0
2005-02-18 06:03:00,89.018,89.024,88.988,88.996,285299999.0
2005-02-18 06:04:00,89.001,89.025,88.992,89.004,178299999.0
2005-02-18 06:05:00,89.01,89.032,89.004,89.022,481999998.0
2005-02-18 06:06:00,89.021,89.037,89.003,89.022,371599997.0
2005-02-18 06:07:00,88.996,89.026,88.987,89.002,316300000.0
2005-02-18 06:08:00,89.032,89.032,89.003,89.011,244600000.0
2005-02-18 06:09:00,89.008,89.036,89.008,89.03,210099999.0
2005-02-18 06:10:00,89.002,89.036,89.002,89.022,285899996.0
2005-02-18 06:11:00,89.001,89.028,88.987,89.028,118299998.0
2005-02-18 06:12:00,89.019,89.027,88.99,88.999,240399998.0
2005-02-18 06:13:00,89.007,89.024,88.988,88.996,358999996.0
2005-02-18 06:14:00,89.005,89.02,88.993,89.007,281500001.0
2005-02-18 06:15:00,88.997,89.024,88.987,89.002,213299997.0
2005-02-18 06:16:00,88.998,89.013,88.979,89.008,186900005.0
2005-02-18 06:17:00,89.01,89.015,88.988,89.002,199100001.0
2005-02-18 06:18:00,89.002,89.022,88.994,89.022,179300000.0
2005-02-18 06:19:00,89.014,89.014,88.984,88.984,54199999.0
2005-02-18 06:20:00,89.01,89.033,88.991,89.01,242900002.0
2005-02-18 06:21:00,88.99,89.024,88.978,88.978,309600001.0
2005-02-18 06:22:00,88.977,88.997,88.971,88.98,143699997.0
2005-02-18 06:23:00,88.977,88.994,88.977,88.989,34599999.0
2005-02-18 06:24:00,88.983,89.009,88.981,88.981,71900000.0
2005-02-18 06:25:00,88.948,89.01,88.948,89.01,359400004.0
2005-02-18 06:26:00,89.012,89.012,88.973,88.978,187300001.0
2005-02-18 06:27:00,88.972,88.992,88.961,88.977,236299997.0
2005-02-18 06:28:00,88.976,89.004,88.965,89.002,121899999.0
2005-02-18 06:29:00,88.986,89.003,88.975,88.98,182300002.0
2005-02-18 06:30:00,88.977,88.996,88.971,88.996,176999997.0
2005-02-18 06:31:00,88.999,89.003,88.96,88.975,297999996.0
2005-02-18 06:32:00,88.996,88.997,88.965,88.997,111799998.0
2005-02-18 06:33:00,88.984,89.013,88.968,89.013,206299997.0
2005-02-18 06:34:00,88.989,89.011,88.983,88.983,156099997.0
2005-02-18 06:35:00,88.982,89.014,88.976,89.001,268400004.0
2005-02-18 06:36:00,88.979,89.0,88.975,88.978,386099998.0
2005-02-18 06:37:00,88.966,89.013,88.959,89.013,319300000.0
2005-02-18 06:38:00,88.995,89.019,88.983,88.983,374799998.0
2005-02-18 06:39:00,88.997,88.997,88.979,88.979,104199998.0
2005-02-18 06:40:00,88.999,89.011,88.981,88.985,140100000.0
2005-02-18 06:41:00,88.985,89.006,88.982,88.995,301899997.0
2005-02-18 06:42:00,89.0,89.001,88.97,88.977,434500000.0
2005-02-18 06:43:00,89.008,89.019,88.987,88.996,206300004.0
2005-02-18 06:44:00,89.006,89.024,88.993,89.001,235699998.0
2005-02-18 06:45:00,88.986,89.018,88.986,89.008,184399995.0
2005-02-18 06:46:00,89.028,89.028,88.991,88.991,207500004.0
2005-02-18 06:47:00,88.981,89.012,88.975,89.003,203600001.0
2005-02-18 06:48:00,89.007,89.037,89.001,89.012,302900000.0
2005-02-18 06:49:00,89.01,89.025,88.999,88.999,207200001.0
2005-02-18 06:50:00,89.025,89.025,88.992,88.993,187799996.0
2005-02-18 06:51:00,89.008,89.034,89.008,89.032,211999997.0
2005-02-18 06:52:00,89.014,89.032,89.001,89.025,295800004.0
2005-02-18 06:53:00,89.035,89.047,89.014,89.035,211000000.0
2005-02-18 06:54:00,89.005,89.028,89.003,89.028,182399999.0
2005-02-18 06:55:00,89.041,89.041,89.014,89.015,242799998.0
2005-02-18 06:56:00,89.008,89.031,88.999,89.016,245500002.0
2005-02-18 06:57:00,89.008,89.04,89.003,89.04,116199999.0
2005-02-18 06:58:00,89.017,89.048,89.005,89.01,396000001.0
2005-02-18 06:59:00,89.031,89.057,89.014,89.046,202999998.0
2005-02-18 07:00:00,89.025,89.042,89.014,89.017,209500004.0
2005-02-18 07:01:00,89.041,89.048,89.016,89.025,253400000.0
2005-02-18 07:02:00,89.001,89.018,88.978,88.998,194699998.0
2005-02-18 07:03:00,88.986,89.033,88.985,89.033,148000001.0
2005-02-18 07:04:00,89.032,89.037,89.017,89.023,365100004.0
2005-02-18 07:05:00,89.02,89.039,89.005,89.014,143899997.0
2005-02-18 07:06:00,89.021,89.04,89.019,89.03,69100001.0
2005-02-18 07:07:00,89.014,89.026,89.002,89.007,162099998.0
2005-02-18 07:08:00,89.03,89.03,88.996,88.996,162499998.0
2005-02-18 07:09:00,89.021,89.039,89.002,89.039,154700001.0
2005-02-18 07:10:00,89.019,89.039,89.007,89.021,193800001.0
2005-02-18 07:11:00,88.998,89.036,88.998,89.011,181600001.0
2005-02-18 07:12:00,89.006,89.036,89.006,89.03,163200000.0
2005-02-18 07:13:00,89.011,89.033,88.994,89.033,242800001.0
2005-02-18 07:14:00,89.011,89.037,89.004,89.037,403799996.0
2005-02-18 07:15:00,89.022,89.033,89.008,89.011,274799999.0
2005-02-18 07:16:00,89.023,89.036,89.003,89.023,190299999.0
2005-02-18 07:17:00,89.019,89.033,89.004,89.005,258799998.0
2005-02-18 07:18:00,89.023,89.044,89.007,89.024,219099996.0
2005-02-18 07:19:00,89.022,89.045,89.014,89.027,249099998.0
2005-02-18 07:20:00,89.018,89.048,89.018,89.038,148399997.0
2005-02-18 07:21:00,89.027,89.059,89.018,89.059,273399998.0
2005-02-18 07:22:00,89.029,89.046,89.015,89.034,223699998.0
2005-02-18 07:23:00,89.05,89.065,89.032,89.044,277700006.0
2005-02-18 07:24:00,89.041,89.041,89.014,89.017,188299999.0
2005-02-18 07:25:00,89.026,89.054,89.026,89.045,265200001.0
2005-02-18 07:26:00,89.039,89.044,88.996,89.028,226200005.0
2005-02-18 07:27:00,89.02,89.054,89.02,89.04,248100001.0
2005-02-18 07:28:00,89.026,89.045,89.024,89.038,171499999.0
2005-02-18 07:29:00,89.04,89.064,89.019,89.019,237099998.0
2005-02-18 07:30:00,89.027,89.05,89.027,89.043,128400000.0
2005-02-18 07:31:00,89.045,89.047,89.014,89.04,248500000.0
2005-02-18 07:32:00,89.035,89.055,89.02,89.038,286700000.0
2005-02-18 07:33:00,89.053,89.053,89.003,89.043,329499995.0
2005-02-18 07:34:00,89.009,89.049,89.009,89.033,195900001.0
2005-02-18 07:35:00,89.03,89.036,89.009,89.021,238300002.0
2005-02-18 07:36:00,89.014,89.033,89.001,89.011,134499999.0
2005-02-18 07:37:00,89.018,89.036,89.005,89.017,210300001.0
2005-02-18 07:38:00,89.001,89.043,89.001,89.043,200400002.0
2005-02-18 07:39:00,89.036,89.056,89.012,89.037,176100000.0
2005-02-18 07:40:00,89.031,89.055,89.031,89.055,24500000.0
2005-02-18 07:41:00,89.043,89.053,89.036,89.04,224599999.0
2005-02-18 07:42:00,89.033,89.056,89.024,89.042,396300001.0
2005-02-18 07:43:00,89.017,89.032,89.003,89.014,179599997.0
2005-02-18 07:44:00,89.061,89.061,89.007,89.016,138000000.0
2005-02-18 07:45:00,89.03,89.066,89.015,89.037,220900000.0
2005-02-18 07:46:00,89.025,89.054,89.023,89.034,132899999.0
2005-02-18 07:47:00,89.029,89.036,89.005,89.015,210299995.0
2005-02-18 07:48:00,89.036,89.039,89.016,89.016,372999994.0
2005-02-18 07:49:00,89.019,89.032,89.004,89.013,116499998.0
2005-02-18 07:50:00,89.022,89.047,89.021,89.037,125200001.0
2005-02-18 07:51:00,89.062,89.062,89.03,89.03,150600000.0
2005-02-18 07:52:00,89.027,89.054,89.022,89.047,194700002.0
2005-02-18 07:53:00,89.038,89.065,89.014,89.038,221900000.0
2005-02-18 07:54:00,89.028,89.047,89.013,89.026,261399998.0
2005-02-18 07:55:00,89.068,89.068,89.037,89.045,195399998.0
2005-02-18 07:56:00,89.027,89.055,89.019,89.052,188999999.0
2005-02-18 07:57:00,89.044,89.052,89.025,89.029,242199996.0
2005-02-18 07:58:00,89.046,89.065,89.027,89.045,98400002.0
2005-02-18 07:59:00,89.053,89.053,89.016,89.033,250500001.0
2005-02-18 08:00:00,89.044,89.061,89.035,89.057,174900001.0
2005-02-18 08:01:00,89.051,89.067,89.037,89.04,189100004.0
2005-02-18 08:02:00,89.065,89.065,89.038,89.047,120400000.0
2005-02-18 08:03:00,89.069,89.077,89.047,89.074,208999999.0
2005-02-18 08:04:00,89.083,89.083,89.053,89.063,213599999.0
2005-02-18 08:05:00,89.063,89.084,89.047,89.062,238699996.0
2005-02-18 08:06:00,89.07,89.072,89.049,89.055,129200000.0
2005-02-18 08:07:00,89.066,89.085,89.051,89.062,275199997.0
2005-02-18 08:08:00,89.073,89.073,89.036,89.043,216500001.0
2005-02-18 08:09:00,89.055,89.085,89.036,89.076,194299999.0
2005-02-18 08:10:00,89.053,89.086,89.049,89.078,234899998.0
2005-02-18 08:11:00,89.084,89.084,89.049,89.049,145800001.0
2005-02-18 08:12:00,89.065,89.082,89.041,89.06,184200004.0
2005-02-18 08:13:00,89.094,89.094,89.056,89.076,205799997.0
2005-02-18 08:14:00,89.102,89.102,89.057,89.069,215500002.0
2005-02-18 08:15:00,89.057,89.085,89.052,89.07,114100000.0
2005-02-18 08:16:00,89.06,89.075,89.041,89.061,147000004.0
2005-02-18 08:17:00,89.048,89.075,89.048,89.068,244299996.0
2005-02-18 08:18:00,89.065,89.083,89.062,89.081,210999997.0
2005-02-18 08:19:00,89.052,89.071,89.027,89.058,193900004.0
2005-02-18 08:20:00,89.058,89.074,89.036,89.062,349299997.0
2005-02-18 08:21:00,89.061,89.086,89.047,89.068,249000000.0
2005-02-18 08:22:00,89.061,89.082,89.046,89.064,188099999.0
2005-02-18 08:23:00,89.059,89.074,89.04,89.064,288800000.0
2005-02-18 08:24:00,89.059,89.075,89.026,89.042,249400000.0
2005-02-18 08:25:00,89.058,89.066,89.043,89.05,103900001.0
2005-02-18 08:26:00,89.052,89.06,89.035,89.035,228200001.0
2005-02-18 08:27:00,89.035,89.065,89.035,89.062,261700002.0
2005-02-18 08:28:00,89.032,89.056,89.023,89.04,237600002.0
2005-02-18 08:29:00,89.05,89.068,89.043,89.055,140699999.0
2005-02-18 08:30:00,89.053,89.06,89.04,89.044,237500001.0
2005-02-18 08:31:00,89.031,89.058,89.017,89.058,183200003.0
2005-02-18 08:32:00,89.027,89.061,89.02,89.041,197299996.0
2005-02-18 08:33:00,89.04,89.06,89.028,89.028,141900002.0
2005-02-18 08:34:00,89.032,89.056,89.017,89.037,329000000.0
2005-02-18 08:35:00,89.043,89.05,89.024,89.037,287500002.0
2005-02-18 08:36:00,89.037,89.061,89.037,89.054,369499999.0
2005-02-18 08:37:00,89.042,89.06,89.026,89.033,232100007.0
2005-02-18 08:38:00,89.046,89.069,89.046,89.058,327299995.0
2005-02-18 08:39:00,89.025,89.06,89.025,89.054,294400000.0
2005-02-18 08:40:00,89.043,89.072,89.035,89.068,308299998.0
2005-02-18 08:41:00,89.067,89.081,89.044,89.079,290299996.0
2005-02-18 08:42:00,89.069,89.084,89.045,89.067,187199997.0
2005-02-18 08:43:00,89.043,89.077,89.043,89.077,257799998.0
2005-02-18 08:44:00,89.069,89.069,89.034,89.034,276800001.0
2005-02-18 08:45:00,89.061,89.072,89.04,89.053,355199996.0
2005-02-18 08:46:00,89.033,89.06,89.032,89.048,297600002.0
2005-02-18 08:47:00,89.027,89.06,89.027,89.057,164699998.0
2005-02-18 08:48:00,89.036,89.065,89.032,89.055,157099998.0
2005-02-18 08:49:00,89.03,89.063,89.03,89.063,191999998.0
2005-02-18 08:50:00,89.051,89.075,89.029,89.054,63500000.0
2005-02-18 08:51:00,89.038,89.065,89.016,89.042,223200003.0
2005-02-18 08:52:00,89.059,89.068,89.034,89.035,250899999.0
2005-02-18 08:53:00,89.053,89.076,89.032,89.065,311100002.0
2005-02-18 08:54:00,89.06,89.081,89.056,89.07,301799996.0
2005-02-18 08:55:00,89.042,89.076,89.042,89.064,133899997.0
2005-02-18 08:56:00,89.051,89.066,89.037,89.063,320699998.0
2005-02-18 08:57:00,89.04,89.077,89.04,89.077,358399994.0
2005-02-18 08:58:00,89.09,89.09,89.054,89.059,134799999.0
2005-02-18 08:59:00,89.047,89.071,89.042,89.062,126100001.0
2005-02-18 09:00:00,89.086,89.099,89.053,89.09,265000000.0
2005-02-18 09:01:00,89.065,89.077,89.044,89.057,221400002.0
2005-02-18 09:02:00,89.063,89.067,89.041,89.045,262599998.0
2005-02-18 09:03:00,89.054,89.069,89.038,89.064,203000000.0
2005-02-18 09:04:00,89.048,89.083,89.035,89.05,227999998.0
2005-02-18 09:05:00,89.075,89.077,89.046,89.055,174899997.0
2005-02-18 09:06:00,89.063,89.071,89.036,89.043,245799997.0
2005-02-18 09:07:00,89.079,89.079,89.039,89.039,145199997.0
2005-02-18 09:08:00,89.067,89.083,89.046,89.055,280099999.0
2005-02-18 09:09:00,89.07,89.078,89.055,89.06,187000000.0
2005-02-18 09:10:00,89.06,89.064,89.04,89.053,151299998.0
2005-02-18 09:11:00,89.057,89.065,89.036,89.047,318199998.0
2005-02-18 09:12:00,89.025,89.058,89.017,89.058,181199999.0
2005-02-18 09:13:00,89.017,89.056,89.011,89.027,309000001.0
2005-02-18 09:14:00,89.02,89.036,88.998,89.012,337200000.0
2005-02-18 09:15:00,89.013,89.042,88.999,89.018,272599997.0
2005-02-18 09:16:00,89.012,89.043,88.995,89.012,244799995.0
2005-02-18 09:17:00,89.003,89.021,88.991,89.007,202399998.0
2005-02-18 09:18:00,89.021,89.032,88.995,89.01,260299993.0
2005-02-18 09:19:00,89.021,89.042,89.004,89.026,185299999.0
2005-02-18 09:20:00,89.031,89.046,89.008,89.02,284199995.0
2005-02-18 09:21:00,89.011,89.031,88.983,88.997,198699999.0
2005-02-18 09:22:00,88.993,89.025,88.975,89.01,248200001.0
2005-02-18 09:23:00,88.996,89.025,88.992,89.016,242200001.0
2005-02-18 09:24:00,89.015,89.036,88.995,89.008,223400002.0
2005-02-18 09:25:00,88.988,89.01,88.957,88.967,404199994.0
2005-02-18 09:26:00,88.961,88.988,88.954,88.954,276099997.0
2005-02-18 09:27:00,88.955,88.969,88.942,88.965,270299999.0
2005-02-18 09:28:00,88.949,88.966,88.934,88.951,192600000.0
2005-02-18 09:29:00,88.977,88.982,88.956,88.959,100200001.0
2005-02-18 09:30:00,88.964,88.964,88.914,88.918,172400000.0
2005-02-18 09:31:00,88.924,88.942,88.917,88.919,201999998.0
2005-02-18 09:32:00,88.949,88.961,88.935,88.944,320200004.0
2005-02-18 09:33:00,88.94,88.953,88.926,88.946,247599997.0
2005-02-18 09:34:00,88.938,88.972,88.927,88.952,187499996.0
2005-02-18 09:35:00,88.927,88.975,88.927,88.964,164500001.0
2005-02-18 09:36:00,88.947,88.962,88.921,88.934,335399998.0
2005-02-18 09:37:00,88.926,88.95,88.913,88.935,285499997.0
2005-02-18 09:38:00,88.932,88.971,88.921,88.959,319300000.0
2005-02-18 09:39:00,88.953,88.967,88.937,88.948,346400002.0
2005-02-18 09:40:00,88.946,88.965,88.93,88.942,263000000.0
2005-02-18 09:41:00,88.934,88.934,88.895,88.9,206599998.0
2005-02-18 09:42:00,88.91,88.925,88.887,88.914,243699999.0
2005-02-18 09:43:00,88.865,88.891,88.856,88.88,295399994.0
2005-02-18 09:44:00,88.859,88.878,88.839,88.854,219700001.0
2005-02-18 09:45:00,88.859,88.883,88.849,88.851,172200002.0
2005-02-18 09:46:00,88.863,88.892,88.863,88.881,209000004.0
2005-02-18 09:47:00,88.858,88.872,88.835,88.867,190100003.0
2005-02-18 09:48:00,88.862,88.909,88.862,88.909,225899998.0
2005-02-18 09:49:00,88.903,88.922,88.891,88.904,176100002.0
2005-02-18 09:50:00,88.901,88.919,88.886,88.896,320300002.0
2005-02-18 09:51:00,88.911,88.941,88.901,88.933,140199997.0
2005-02-18 09:52:00,88.932,88.939,88.91,88.911,208300000.0
2005-02-18 09:53:00,88.908,88.931,88.904,88.922,392200003.0
2005-02-18 09:54:00,88.925,88.925,88.881,88.881,90800000.0
2005-02-18 09:55:00,88.869,88.902,88.869,88.9,276199998.0
2005-02-18 09:56:00,88.875,88.896,88.872,88.891,265999999.0
2005-02-18 09:57:00,88.91,88.931,88.891,88.894,295900004.0
2005-02-18 09:58:00,88.9,88.9,88.862,88.899,230599999.0
2005-02-18 09:59:00,88.909,88.931,88.904,88.931,276800004.0
2005-02-18 10:00:00,88.934,88.938,88.907,88.92,131599999.0
2005-02-18 10:01:00,88.898,88.926,88.863,88.883,220200001.0
2005-02-18 10:02:00,88.898,88.899,88.849,88.849,139000000.0
2005-02-18 10:03:00,88.853,88.87,88.842,88.844,194999999.0
2005-02-18 10:04:00,88.861,88.869,88.841,88.855,305300001.0
2005-02-18 10:05:00,88.849,88.87,88.838,88.838,151900002.0
2005-02-18 10:06:00,88.84,88.885,88.84,88.885,211599997.0
2005-02-18 10:07:00,88.869,88.884,88.841,88.884,197599999.0
2005-02-18 10:08:00,88.883,88.883,88.852,88.863,293400003.0
2005-02-18 10:09:00,88.868,88.915,88.868,88.915,183500000.0
2005-02-18 10:10:00,88.873,88.904,88.873,88.896,249500000.0
2005-02-18 10:11:00,88.886,88.886,88.862,88.868,164699999.0
2005-02-18 10:12:00,88.864,88.885,88.853,88.873,223299997.0
2005-02-18 10:13:00,88.869,88.873,88.846,88.856,299099996.0
2005-02-18 10:14:00,88.851,88.884,88.842,88.877,264599998.0
2005-02-18 10:15:00,88.882,88.894,88.86,88.873,224800000.0
2005-02-18 10:16:00,88.892,88.897,88.865,88.883,198000000.0
2005-02-18 10:17:00,88.891,88.924,88.885,88.9,278699999.0
2005-02-18 10:18:00,88.898,88.939,88.896,88.935,278999998.0
2005-02-18 10:19:00,88.879,88.925,88.879,88.923,287700000.0
2005-02-18 10:20:00,88.911,88.928,88.9,88.922,291299995.0
2005-02-18 10:21:00,88.92,88.92,88.88,88.914,242999998.0
2005-02-18 10:22:00,88.92,88.932,88.902,88.914,253699997.0
2005-02-18 10:23:00,88.903,88.934,88.89,88.912,164900000.0
2005-02-18 10:24:00,88.929,88.945,88.916,88.934,143499998.0
2005-02-18 10:25:00,88.933,88.942,88.918,88.924,308799998.0
2005-02-18 10:26:00,88.939,88.951,88.92,88.924,238800001.0
2005-02-18 10:27:00,88.941,88.944,88.925,88.926,149900000.0
2005-02-18 10:28:00,88.938,88.948,88.921,88.947,113600002.0
2005-02-18 10:29:00,88.951,88.961,88.932,88.932,108200000.0
2005-02-18 10:30:00,88.939,88.956,88.922,88.936,114800002.0
2005-02-18 10:31:00,88.955,88.955,88.904,88.922,256599999.0
2005-02-18 10:32:00,88.93,88.955,88.917,88.924,179999997.0
2005-02-18 10:33:00,88.94,88.954,88.93,88.943,201700000.0
2005-02-18 10:34:00,88.931,88.968,88.931,88.963,184799999.0
2005-02-18 10:35:00,88.947,88.979,88.947,88.976,195599999.0
2005-02-18 10:36:00,88.955,88.979,88.955,88.968,315799999.0
2005-02-18 10:37:00,88.947,88.978,88.94,88.978,344499997.0
2005-02-18 10:38:00,88.945,88.968,88.94,88.94,235900001.0
2005-02-18 10:39:00,88.979,88.993,88.964,88.975,234400002.0
2005-02-18 10:40:00,88.951,88.977,88.948,88.974,254000003.0
2005-02-18 10:41:00,88.97,88.991,88.963,88.964,281500000.0
2005-02-18 10:42:00,88.973,88.975,88.947,88.96,221900001.0
2005-02-18 10:43:00,88.952,88.971,88.932,88.949,294400002.0
2005-02-18 10:44:00,88.948,88.959,88.927,88.932,356799998.0
2005-02-18 10:45:00,88.953,88.965,88.943,88.95,309500001.0
2005-02-18 10:46:00,88.984,88.988,88.959,88.959,212699997.0
2005-02-18 10:47:00,88.968,88.985,88.952,88.975,261999998.0
2005-02-18 10:48:00,88.978,88.978,88.925,88.94,267299998.0
2005-02-18 10:49:00,88.928,88.943,88.89,88.905,203800000.0
2005-02-18 10:50:00,88.942,88.942,88.901,88.914,146599997.0
2005-02-18 10:51:00,88.903,88.923,88.898,88.905,246099995.0
2005-02-18 10:52:00,88.907,88.936,88.903,88.913,194700003.0
2005-02-18 10:53:00,88.919,88.931,88.903,88.931,142999999.0
2005-02-18 10:54:00,88.903,88.913,88.856,88.891,193399999.0
2005-02-18 10:55:00,88.907,88.918,88.889,88.905,159599999.0
2005-02-18 10:56:00,88.917,88.918,88.887,88.905,192099997.0
2005-02-18 10:57:00,88.912,88.947,88.912,88.929,316200001.0
2005-02-18 10:58:00,88.915,88.94,88.909,88.94,198699999.0
2005-02-18 10:59:00,88.922,88.948,88.922,88.944,162600002.0
2005-02-18 11:00:00,88.926,88.951,88.914,88.929,212199998.0
2005-02-18 11:01:00,88.927,88.937,88.9,88.925,203699997.0
2005-02-18 11:02:00,88.917,88.942,88.91,88.942,245099996.0
2005-02-18 11:03:00,88.928,88.956,88.914,88.925,305799994.0
2005-02-18 11:04:00,88.945,88.945,88.918,88.924,168199999.0
2005-02-18 11:05:00,88.922,88.949,88.913,88.914,309499997.0
2005-02-18 11:06:00,88.92,88.933,88.894,88.921,309599995.0
2005-02-18 11:07:00,88.914,88.942,88.908,88.925,272899999.0
2005-02-18 11:08:00,88.898,88.924,88.892,88.912,250999997.0
2005-02-18 11:09:00,88.92,88.92,88.9,88.913,223899999.0
2005-02-18 11:10:00,88.914,88.914,88.884,88.888,222100002.0
2005-02-18 11:11:00,88.87,88.903,88.87,88.9,328100001.0
2005-02-18 11:12:00,88.903,88.923,88.885,88.898,210900000.0
2005-02-18 11:13:00,88.89,88.913,88.89,88.911,191499999.0
2005-02-18 11:14:00,88.898,88.912,88.878,88.896,425699998.0
2005-02-18 11:15:00,88.89,88.91,88.861,88.891,422199995.0
2005-02-18 11:16:00,88.896,88.92,88.883,88.909,227100003.0
2005-02-18 11:17:00,88.895,88.915,88.878,88.901,147699998.0
2005-02-18 11:18:00,88.897,88.914,88.888,88.906,297899996.0
2005-02-18 11:19:00,88.916,88.916,88.891,88.904,180799999.0
2005-02-18 11:20:00,88.897,88.925,88.886,88.909,273699997.0
2005-02-18 11:21:00,88.896,88.912,88.876,88.887,222799998.0
2005-02-18 11:22:00,88.914,88.914,88.881,88.885,153800000.0
2005-02-18 11:23:00,88.892,88.923,88.885,88.901,174599997.0
2005-02-18 11:24:00,88.89,88.918,88.885,88.918,175599999.0
2005-02-18 11:25:00,88.925,88.93,88.898,88.899,205299997.0
2005-02-18 11:26:00,88.907,88.939,88.902,88.92,128999998.0
2005-02-18 11:27:00,88.922,88.946,88.912,88.92,201199998.0
2005-02-18 11:28:00,88.915,88.937,88.906,88.917,182800002.0
2005-02-18 11:29:00,88.952,88.965,88.924,88.935,181699997.0
2005-02-18 11:30:00,88.948,88.951,88.926,88.936,267799997.0
2005-02-18 11:31:00,88.945,88.969,88.936,88.969,185800001.0
2005-02-18 11:32:00,88.973,88.98,88.933,88.95,252100002.0
2005-02-18 11:33:00,88.955,88.98,88.934,88.954,176999998.0
2005-02-18 11:34:00,88.958,88.975,88.939,88.954,348499995.0
2005-02-18 11:35:00,88.947,88.981,88.933,88.967,139199999.0
2005-02-18 11:36:00,88.98,88.98,88.947,88.949,243800001.0
2005-02-18 11:37:00,88.961,88.988,88.961,88.967,286499999.0
2005-02-18 11:38:00,88.971,89.0,88.967,89.0,295599995.0
2005-02-18 11:39:00,88.994,89.006,88.979,88.993,189699999.0
2005-02-18 11:40:00,88.996,89.014,88.974,89.014,239099997.0
2005-02-18 11:41:00,89.021,89.034,88.999,88.999,357800000.0
2005-02-18 11:42:00,89.003,89.012,88.979,88.992,261399999.0
2005-02-18 11:43:00,88.978,88.993,88.956,88.958,183599999.0
2005-02-18 11:44:00,88.968,88.968,88.947,88.951,184700002.0
2005-02-18 11:45:00,88.953,88.976,88.94,88.966,290000001.0
2005-02-18 11:46:00,88.961,88.975,88.951,88.961,186000000.0
2005-02-18 11:47:00,88.968,88.97,88.945,88.955,342299997.0
2005-02-18 11:48:00,88.945,88.964,88.944,88.963,194700003.0
2005-02-18 11:49:00,88.965,88.981,88.939,88.939,250799999.0
2005-02-18 11:50:00,88.926,88.948,88.914,88.948,287600002.0
2005-02-18 11:51:00,88.923,88.956,88.922,88.941,215299997.0
2005-02-18 11:52:00,88.937,88.948,88.927,88.947,228699996.0
2005-02-18 11:53:00,88.947,88.947,88.914,88.931,303499999.0
2005-02-18 11:54:00,88.939,88.948,88.905,88.905,229600000.0
2005-02-18 11:55:00,88.941,88.941,88.903,88.903,226100000.0
2005-02-18 11:56:00,88.922,88.922,88.895,88.907,222200001.0
2005-02-18 11:57:00,88.927,88.934,88.904,88.904,190999999.0
2005-02-18 11:58:00,88.917,88.938,88.9,88.911,165200000.0
2005-02-18 11:59:00,88.93,88.946,88.914,88.918,323500003.0
2005-02-18 12:00:00,88.939,88.949,88.916,88.938,315600002.0
2005-02-18 12:01:00,88.929,88.945,88.909,88.917,180599997.0
2005-02-18 12:02:00,88.913,88.931,88.899,88.927,211499995.0
2005-02-18 12:03:00,88.92,88.926,88.89,88.906,313400004.0
2005-02-18 12:04:00,88.926,88.926,88.898,88.904,104300000.0
2005-02-18 12:05:00,88.893,88.918,88.893,88.908,64400000.0
2005-02-18 12:06:00,88.918,88.92,88.894,88.908,263099998.0
2005-02-18 12:07:00,88.922,88.93,88.897,88.897,400299993.0
2005-02-18 12:08:00,88.92,88.923,88.901,88.906,257099996.0
2005-02-18 12:09:00,88.913,88.931,88.902,88.905,301600001.0
2005-02-18 12:10:00,88.881,88.9,88.874,88.893,314299998.0
2005-02-18 12:11:00,88.888,88.888,88.862,88.866,100000000.0
2005-02-18 12:12:00,88.842,88.887,88.842,88.865,274099999.0
2005-02-18 12:13:00,88.881,88.887,88.848,88.848,399000002.0
2005-02-18 12:14:00,88.876,88.884,88.856,88.868,251999998.0
2005-02-18 12:15:00,88.88,88.891,88.858,88.87,157199999.0
2005-02-18 12:16:00,88.878,88.935,88.867,88.916,159600000.0
2005-02-18 12:17:00,88.856,88.888,88.838,88.838,252999997.0
2005-02-18 12:18:00,88.832,88.863,88.815,88.832,165599997.0
2005-02-18 12:19:00,88.854,88.856,88.836,88.837,300100000.0
2005-02-18 12:20:00,88.861,88.89,88.845,88.861,205100001.0
2005-02-18 12:21:00,88.833,88.858,88.822,88.85,291300007.0
2005-02-18 12:22:00,88.839,88.86,88.827,88.829,109799999.0
2005-02-18 12:23:00,88.847,88.856,88.806,88.82,168899997.0
2005-02-18 12:24:00,88.826,88.828,88.803,88.812,216100001.0
2005-02-18 12:25:00,88.805,88.848,88.805,88.833,140700000.0
2005-02-18 12:26:00,88.827,88.844,88.819,88.82,297100002.0
2005-02-18 12:27:00,88.818,88.847,88.817,88.825,292600002.0
2005-02-18 12:28:00,88.827,88.86,88.827,88.846,229699996.0
2005-02-18 12:29:00,88.856,88.873,88.832,88.859,383900002.0
2005-02-18 12:30:00,88.859,88.877,88.842,88.852,202500005.0
2005-02-18 12:31:00,88.885,88.896,88.852,88.852,223099997.0
2005-02-18 12:32:00,88.858,88.893,88.858,88.882,201900000.0
2005-02-18 12:33:00,88.854,88.895,88.854,88.881,523500005.0
2005-02-18 12:34:00,88.876,88.889,88.863,88.864,200299996.0
2005-02-18 12:35:00,88.882,88.896,88.861,88.883,225599998.0
2005-02-18 12:36:00,88.88,88.892,88.857,88.859,215800002.0
2005-02-18 12:37:00,88.871,88.882,88.848,88.881,284100001.0
2005-02-18 12:38:00,88.902,88.902,88.877,88.885,152099998.0
2005-02-18 12:39:00,88.875,88.894,88.869,88.883,332600000.0
2005-02-18 12:40:00,88.881,88.892,88.864,88.865,261600000.0
2005-02-18 12:41:00,88.866,88.88,88.85,88.861,246599999.0
2005-02-18 12:42:00,88.84,88.882,88.84,88.882,109599999.0
2005-02-18 12:43:00,88.876,88.89,88.86,88.89,232799997.0
2005-02-18 12:44:00,88.888,88.893,88.862,88.876,268799996.0
2005-02-18 12:45:00,88.865,88.893,88.849,88.861,365400002.0
2005-02-18 12:46:00,88.856,88.867,88.837,88.84,324200000.0
2005-02-18 12:47:00,88.848,88.88,88.835,88.848,361199993.0
2005-02-18 12:48:00,88.849,88.867,88.842,88.857,348299999.0
2005-02-18 12:49:00,88.847,88.872,88.832,88.85,334699998.0
2005-02-18 12:50:00,88.846,88.861,88.828,88.838,209299999.0
2005-02-18 12:51:00,88.824,88.868,88.824,88.868,173000002.0
2005-02-18 12:52:00,88.852,88.87,88.841,88.851,285800000.0
2005-02-18 12:53:00,88.844,88.844,88.779,88.817,191699997.0
2005-02-18 12:54:00,88.825,88.825,88.791,88.801,134400000.0
2005-02-18 12:55:00,88.794,88.837,88.794,88.837,363400001.0
2005-02-18 12:56:00,88.82,88.827,88.796,88.81,152699998.0
2005-02-18 12:57:00,88.821,88.842,88.81,88.825,267999998.0
2005-02-18 12:58:00,88.812,88.834,88.797,88.813,300200000.0
2005-02-18 12:59:00,88.809,88.856,88.808,88.829,295600004.0
2005-02-18 13:00:00,88.839,88.85,88.815,88.819,282000001.0
2005-02-18 13:01:00,88.827,88.858,88.827,88.843,165999999.0
2005-02-18 13:02:00,88.856,88.856,88.823,88.823,240199998.0
2005-02-18 13:03:00,88.81,88.834,88.803,88.805,280200002.0
2005-02-18 13:04:00,88.821,88.821,88.792,88.811,177799998.0
2005-02-18 13:05:00,88.8,88.818,88.791,88.809,249200002.0
2005-02-18 13:06:00,88.79,88.814,88.78,88.795,250000000.0
2005-02-18 13:07:00,88.787,88.817,88.773,88.782,295800001.0
2005-02-18 13:08:00,88.83,88.838,88.806,88.821,249299997.0
2005-02-18 13:09:00,88.81,88.835,88.789,88.804,315600002.0
2005-02-18 13:10:00,88.793,88.813,88.791,88.809,185400002.0
2005-02-18 13:11:00,88.801,88.813,88.771,88.78,207100001.0
2005-02-18 13:12:00,88.795,88.817,88.778,88.803,277800000.0
2005-02-18 13:13:00,88.784,88.805,88.783,88.8,180100000.0
2005-02-18 13:14:00,88.806,88.824,88.792,88.808,237399998.0
2005-02-18 13:15:00,88.815,88.833,88.805,88.825,265600001.0
2005-02-18 13:16:00,88.841,88.851,88.816,88.848,375999998.0
2005-02-18 13:17:00,88.82,88.878,88.795,88.878,127599999.0
2005-02-18 13:18:00,88.869,88.887,88.861,88.871,222700001.0
2005-02-18 13:19:00,88.854,88.887,88.854,88.87,239000001.0
2005-02-18 13:20:00,88.855,88.869,88.843,88.848,104799997.0
2005-02-18 13:21:00,88.852,88.875,88.838,88.849,221999996.0
2005-02-18 13:22:00,88.855,88.872,88.839,88.841,296599999.0
2005-02-18 13:23:00,88.827,88.861,88.827,88.861,171399997.0
2005-02-18 13:24:00,88.861,88.894,88.861,88.894,162900002.0
2005-02-18 13:25:00,88.87,88.894,88.857,88.87,328100001.0
2005-02-18 13:26:00,88.859,88.877,88.846,88.877,210199998.0
2005-02-18 13:27:00,88.85,88.861,88.829,88.832,222000001.0
2005-02-18 13:28:00,88.825,88.847,88.813,88.843,230999998.0
2005-02-18 13:29:00,88.842,88.855,88.828,88.855,250299998.0
2005-02-18 13:30:00,88.855,88.859,88.827,88.84,243699999.0
2005-02-18 13:31:00,88.85,88.856,88.833,88.842,312900001.0
2005-02-18 13:32:00,88.837,88.871,88.837,88.864,257300000.0
2005-02-18 13:33:00,88.878,88.878,88.852,88.864,256699998.0
2005-02-18 13:34:00,88.876,88.89,88.845,88.854,150600000.0
2005-02-18 13:35:00,88.849,88.849,88.808,88.835,267299999.0
2005-02-18 13:36:00,88.823,88.841,88.801,88.82,189099999.0
2005-02-18 13:37:00,88.8,88.815,88.78,88.795,37799999.0
2005-02-18 13:38:00,88.798,88.818,88.774,88.774,180500001.0
2005-02-18 13:39:00,88.788,88.803,88.767,88.791,131200002.0
2005-02-18 13:40:00,88.785,88.796,88.774,88.795,261999995.0
2005-02-18 13:41:00,88.807,88.81,88.787,88.791,259799997.0
2005-02-18 13:42:00,88.783,88.808,88.777,88.797,217699999.0
2005-02-18 13:43:00,88.817,88.82,88.797,88.798,239699996.0
2005-02-18 13:44:00,88.815,88.824,88.804,88.804,173500001.0
2005-02-18 13:45:00,88.808,88.834,88.794,88.81,227800000.0
2005-02-18 13:46:00,88.809,88.82,88.789,88.802,174999997.0
2005-02-18 13:47:00,88.781,88.811,88.774,88.797,303200002.0
2005-02-18 13:48:00,88.792,88.801,88.765,88.783,286700001.0
2005-02-18 13:49:00,88.772,88.788,88.758,88.762,299299997.0
2005-02-18 13:50:00,88.783,88.783,88.753,88.767,289400000.0
2005-02-18 13:51:00,88.761,88.784,88.761,88.778,272699998.0
2005-02-18 13:52:00,88.787,88.79,88.749,88.749,214799999.0
2005-02-18 13:53:00,88.772,88.791,88.753,88.771,295799996.0
2005-02-18 13:54:00,88.775,88.791,88.751,88.775,259499999.0
2005-02-18 13:55:00,88.793,88.807,88.781,88.802,163800000.0
2005-02-18 13:56:00,88.797,88.812,88.78,88.806,234900000.0
2005-02-18 13:57:00,88.805,88.823,88.795,88.804,243100000.0
2005-02-18 13:58:00,88.819,88.823,88.786,88.8,201600000.0
2005-02-18 13:59:00,88.79,88.803,88.773,88.786,214599999.0
2005-02-18 14:00:00,88.792,88.808,88.776,88.805,243299998.0
2005-02-18 14:01:00,88.795,88.795,88.76,88.77,302000001.0
2005-02-18 14:02:00,88.79,88.797,88.76,88.78,187299997.0
2005-02-18 14:03:00,88.762,88.793,88.759,88.764,301699999.0
2005-02-18 14:04:00,88.785,88.789,88.752,88.752,449200003.0
2005-02-18 14:05:00,88.782,88.79,88.768,88.768,118200000.0
2005-02-18 14:06:00,88.777,88.822,88.776,88.822,196299998.0
2005-02-18 14:07:00,88.811,88.829,88.802,88.819,264399997.0
2005-02-18 14:08:00,88.806,88.829,88.804,88.825,173199999.0
2005-02-18 14:09:00,88.82,88.828,88.803,88.811,158200000.0
2005-02-18 14:10:00,88.795,88.815,88.774,88.815,222800001.0
2005-02-18 14:11:00,88.801,88.819,88.796,88.806,225799999.0
2005-02-18 14:12:00,88.799,88.82,88.791,88.806,239300001.0
2005-02-18 14:13:00,88.814,88.826,88.792,88.8,285200001.0
2005-02-18 14:14:00,88.81,88.834,88.801,88.834,186100002.0
2005-02-18 14:15:00,88.816,88.841,88.801,88.826,232399997.0
2005-02-18 14:16:00,88.837,88.861,88.831,88.842,149399999.0
2005-02-18 14:17:00,88.826,88.847,88.812,88.825,172999999.0
2005-02-18 14:18:00,88.827,88.85,88.811,88.836,253699998.0
2005-02-18 14:19:00,88.84,88.845,88.818,88.826,193200001.0
2005-02-18 14:20:00,88.848,88.874,88.827,88.834,288599995.0
2005-02-18 14:21:00,88.829,88.845,88.812,88.837,377600003.0
2005-02-18 14:22:00,88.836,88.838,88.814,88.822,270900000.0
2005-02-18 14:23:00,88.84,88.84,88.8,88.805,323400002.0
2005-02-18 14:24:00,88.84,88.852,88.807,88.831,235599998.0
2005-02-18 14:25:00,88.845,88.845,88.813,88.835,237199998.0
2005-02-18 14:26:00,88.832,88.85,88.816,88.822,200999998.0
2005-02-18 14:27:00,88.847,88.87,88.836,88.861,83000001.0
2005-02-18 14:28:00,88.853,88.867,88.821,88.839,203400000.0
2005-02-18 14:29:00,88.847,88.847,88.82,88.825,394899999.0
2005-02-18 14:30:00,88.828,88.828,88.786,88.791,187300003.0
2005-02-18 14:31:00,88.822,88.832,88.756,88.832,305900003.0
2005-02-18 14:32:00,88.813,88.828,88.793,88.81,192200001.0
2005-02-18 14:33:00,88.847,88.849,88.818,88.827,211799998.0
2005-02-18 14:34:00,88.802,88.826,88.799,88.825,190100000.0
2005-02-18 14:35:00,88.825,88.825,88.779,88.803,255799996.0
2005-02-18 14:36:00,88.782,88.83,88.782,88.818,169700000.0
2005-02-18 14:37:00,88.793,88.807,88.783,88.802,177799998.0
2005-02-18 14:38:00,88.83,88.845,88.811,88.826,245300002.0
2005-02-18 14:39:00,88.821,88.846,88.805,88.846,218300001.0
2005-02-18 14:40:00,88.858,88.858,88.83,88.847,145599999.0
2005-02-18 14:41:00,88.853,88.853,88.812,88.816,187199997.0
2005-02-18 14:42:00,88.815,88.858,88.815,88.858,160400001.0
2005-02-18 14:43:00,88.84,88.858,88.811,88.847,189000004.0
2005-02-18 14:44:00,88.84,88.866,88.828,88.866,248800000.0
2005-02-18 14:45:00,88.867,88.89,88.854,88.879,237899997.0
2005-02-18 14:46:00,88.872,88.881,88.853,88.863,109299998.0
2005-02-18 14:47:00,88.858,88.872,88.832,88.867,169600000.0
2005-02-18 14:48:00,88.848,88.872,88.839,88.861,223700002.0
2005-02-18 14:49:00,88.851,88.869,88.834,88.853,177899998.0
2005-02-18 14:50:00,88.85,88.85,88.815,88.818,424700003.0
2005-02-18 14:51:00,88.85,88.857,88.83,88.83,287600004.0
2005-02-18 14:52:00,88.849,88.87,88.84,88.85,281299998.0
2005-02-18 14:53:00,88.86,88.875,88.843,88.852,235099996.0
2005-02-18 14:54:00,88.866,88.88,88.847,88.862,261899998.0
2005-02-18 14:55:00,88.885,88.911,88.873,88.911,420700003.0
2005-02-18 14:56:00,88.913,88.928,88.897,88.917,259799999.0
2005-02-18 14:57:00,88.915,88.915,88.873,88.877,260899999.0
2005-02-18 14:58:00,88.9,88.929,88.894,88.929,173299999.0
2005-02-18 14:59:00,88.906,88.929,88.879,88.918,320299998.0
2005-02-18 15:00:00,88.92,88.929,88.894,88.909,225799999.0
2005-02-18 15:01:00,88.922,88.922,88.899,88.905,91600000.0
2005-02-18 15:02:00,88.896,88.921,88.893,88.915,183500003.0
2005-02-18 15:03:00,88.915,88.925,88.905,88.909,178999999.0
2005-02-18 15:04:00,88.909,88.919,88.892,88.903,164499998.0
2005-02-18 15:05:00,88.896,88.912,88.882,88.884,175900000.0
2005-02-18 15:06:00,88.874,88.902,88.874,88.899,207699998.0
2005-02-18 15:07:00,88.899,88.907,88.879,88.899,228900002.0
2005-02-18 15:08:00,88.902,88.915,88.896,88.914,267600005.0
2005-02-18 15:09:00,88.908,88.926,88.901,88.914,168500001.0
2005-02-18 15:10:00,88.911,88.92,88.893,88.905,201799995.0
2005-02-18 15:11:00,88.91,88.921,88.881,88.919,204900000.0
2005-02-18 15:12:00,88.905,88.925,88.895,88.925,150900001.0
2005-02-18 15:13:00,88.917,88.918,88.892,88.906,300500006.0
2005-02-18 15:14:00,88.911,88.911,88.879,88.903,184100002.0
2005-02-18 15:15:00,88.902,88.906,88.869,88.881,216799999.0
2005-02-18 15:16:00,88.888,88.895,88.869,88.875,241199999.0
2005-02-18 15:17:00,88.901,88.908,88.878,88.896,271399997.0
2005-02-18 15:18:00,88.896,88.915,88.89,88.912,156299998.0
2005-02-18 15:19:00,88.905,88.923,88.881,88.881,341900002.0
2005-02-18 15:20:00,88.891,88.925,88.88,88.892,300999997.0
2005-02-18 15:21:00,88.88,88.918,88.875,88.913,264299997.0
2005-02-18 15:22:00,88.889,88.915,88.845,88.915,239700004.0
2005-02-18 15:23:00,88.901,88.926,88.901,88.921,337600000.0
2005-02-18 15:24:00,88.91,88.923,88.897,88.913,215399999.0
2005-02-18 15:25:00,88.889,88.906,88.883,88.901,202100000.0
2005-02-18 15:26:00,88.887,88.915,88.883,88.909,209700003.0
2005-02-18 15:27:00,88.891,88.924,88.891,88.92,299000002.0
2005-02-18 15:28:00,88.901,88.915,88.892,88.912,256100007.0
2005-02-18 15:29:00,88.886,88.912,88.886,88.907,251099999.0
2005-02-18 15:30:00,88.872,88.899,88.856,88.867,303700000.0
2005-02-18 15:31:00,88.848,88.883,88.834,88.856,390200000.0
2005-02-18 15:32:00,88.868,88.869,88.829,88.829,269300001.0
2005-02-18 15:33:00,88.846,88.874,88.846,88.868,165799999.0
2005-02-18 15:34:00,88.822,88.852,88.816,88.829,264299999.0
2005-02-18 15:35:00,88.821,88.85,88.821,88.85,183600000.0
2005-02-18 15:36:00,88.851,88.88,88.849,88.862,337300000.0
2005-02-18 15:37:00,88.845,88.865,88.824,88.833,84699999.0
2005-02-18 15:38:00,88.831,88.866,88.824,88.858,338099997.0
2005-02-18 15:39:00,88.89,88.905,88.865,88.905,262299997.0
2005-02-18 15:40:00,88.913,88.92,88.889,88.901,260000000.0
2005-02-18 15:41:00,88.893,88.898,88.866,88.87,302200002.0
2005-02-18 15:42:00,88.899,88.915,88.873,88.873,175299997.0
2005-02-18 15:43:00,88.878,88.903,88.865,88.887,127800001.0
2005-02-18 15:44:00,88.904,88.919,88.883,88.9,315500002.0
2005-02-18 15:45:00,88.903,88.912,88.886,88.895,224999997.0
2005-02-18 15:46:00,88.893,88.91,88.881,88.892,61600000.0
2005-02-18 15:47:00,88.896,88.912,88.877,88.884,256799997.0
2005-02-18 15:48:00,88.891,88.92,88.882,88.897,275799993.0
2005-02-18 15:49:00,88.907,88.914,88.891,88.892,235000000.0
2005-02-18 15:50:00,88.893,88.908,88.885,88.889,246100000.0
2005-02-18 15:51:00,88.898,88.928,88.891,88.907,308800000.0
2005-02-18 15:52:00,88.92,88.923,88.887,88.898,349999994.0
2005-02-18 15:53:00,88.921,88.936,88.898,88.922,212000000.0
2005-02-18 15:54:00,88.93,88.934,88.89,88.89,197499999.0
2005-02-18 15:55:00,88.929,88.944,88.919,88.937,135699998.0
2005-02-18 15:56:00,88.907,88.944,88.907,88.912,437399998.0
2005-02-18 15:57:00,88.934,88.985,88.934,88.985,367699999.0
2005-02-18 15:58:00,88.997,89.0,88.974,88.995,322200004.0
2005-02-18 15:59:00,88.955,89.0,88.947,89.0,213899999.0
2005-02-18 16:00:00,88.983,89.002,88.963,88.987,321299994.0
2005-02-18 16:01:00,88.988,89.027,88.988,89.027,142400001.0
2005-02-18 16:02:00,89.025,89.031,88.996,89.002,205599999.0
2005-02-18 16:03:00,89.023,89.054,89.016,89.016,267099998.0
2005-02-18 16:04:00,89.039,89.051,89.023,89.05,333800000.0
2005-02-18 16:05:00,89.056,89.077,89.044,89.053,216900000.0
2005-02-18 16:06:00,89.053,89.072,89.04,89.058,93699998.0
2005-02-18 16:07:00,89.066,89.086,89.056,89.065,206899996.0
2005-02-18 16:08:00,89.051,89.075,89.047,89.068,211400005.0
2005-02-18 16:09:00,89.058,89.086,89.058,89.086,194599999.0
2005-02-18 16:10:00,89.098,89.122,89.08,89.122,350599999.0
2005-02-18 16:11:00,89.119,89.128,89.101,89.103,187300001.0
2005-02-18 16:12:00,89.108,89.108,89.071,89.075,183399999.0
2005-02-18 16:13:00,89.063,89.087,89.015,89.055,254600001.0
2005-02-18 16:14:00,89.083,89.089,89.049,89.061,205100000.0
2005-02-18 16:15:00,89.059,89.067,89.042,89.049,238000000.0
2005-02-18 16:16:00,89.065,89.066,89.038,89.038,266099997.0
2005-02-18 16:17:00,89.035,89.066,89.02,89.05,263799998.0
2005-02-18 16:18:00,89.072,89.073,89.046,89.049,287400000.0
2005-02-18 16:19:00,89.07,89.07,89.027,89.027,112799998.0
2005-02-18 16:20:00,89.059,89.069,89.039,89.054,228399997.0
2005-02-18 16:21:00,89.062,89.079,89.053,89.067,347699996.0
2005-02-18 16:22:00,89.062,89.087,89.056,89.08,189300001.0
2005-02-18 16:23:00,89.064,89.075,89.036,89.048,298299996.0
2005-02-18 16:24:00,89.064,89.084,89.056,89.071,177999999.0
2005-02-18 16:25:00,89.055,89.077,89.043,89.06,190399997.0
2005-02-18 16:26:00,89.061,89.085,89.054,89.063,296300000.0
2005-02-18 16:27:00,89.086,89.086,89.044,89.057,318399998.0
2005-02-18 16:28:00,89.071,89.072,89.047,89.05,185699999.0
2005-02-18 16:29:00,89.042,89.079,89.031,89.047,236300000.0
2005-02-18 16:30:00,89.037,89.063,89.036,89.039,172199999.0
2005-02-18 16:31:00,89.061,89.061,89.027,89.045,300999997.0
2005-02-18 16:32:00,89.017,89.047,88.994,89.022,376199999.0
2005-02-18 16:33:00,89.024,89.067,89.024,89.067,254500005.0
2005-02-18 16:34:00,89.05,89.074,89.023,89.037,119400003.0
2005-02-18 16:35:00,89.059,89.068,89.033,89.038,231500000.0
2005-02-18 16:36:00,89.053,89.082,89.045,89.065,304499995.0
2005-02-18 16:37:00,89.072,89.104,89.072,89.087,240900000.0
2005-02-18 16:38:00,89.077,89.12,89.077,89.12,176799999.0
2005-02-18 16:39:00,89.096,89.118,89.092,89.102,267700001.0
2005-02-18 16:40:00,89.116,89.157,89.111,89.135,217900000.0
2005-02-18 16:41:00,89.145,89.145,89.122,89.123,152999999.0
2005-02-18 16:42:00,89.156,89.164,89.134,89.147,409100001.0
2005-02-18 16:43:00,89.142,89.148,89.111,89.122,279899999.0
2005-02-18 16:44:00,89.139,89.171,89.138,89.171,205200004.0
2005-02-18 16:45:00,89.158,89.192,89.158,89.192,369900000.0
2005-02-18 16:46:00,89.193,89.193,89.154,89.158,130799997.0
2005-02-18 16:47:00,89.209,89.222,89.172,89.186,184800000.0
2005-02-18 16:48:00,89.199,89.205,89.172,89.179,355599991.0
2005-02-18 16:49:00,89.173,89.191,89.157,89.166,217100001.0
2005-02-18 16:50:00,89.175,89.2,89.169,89.182,245899998.0
2005-02-18 16:51:00,89.169,89.217,89.159,89.204,267099998.0
2005-02-18 16:52:00,89.187,89.235,89.186,89.212,285099998.0
2005-02-18 16:53:00,89.217,89.217,89.153,89.153,201099998.0
2005-02-18 16:54:00,89.164,89.188,89.141,89.166,306599996.0
2005-02-18 16:55:00,89.189,89.21,89.162,89.162,306200000.0
2005-02-18 16:56:00,89.179,89.216,89.176,89.176,242600005.0
2005-02-18 16:57:00,89.189,89.208,89.18,89.208,237099998.0
2005-02-18 16:58:00,89.214,89.215,89.182,89.199,262999998.0
2005-02-18 16:59:00,89.198,89.23,89.185,89.212,200899996.0
2005-02-18 17:00:00,89.212,89.236,89.18,89.188,128699997.0
2005-02-18 17:01:00,89.151,89.171,89.133,89.168,242899998.0
2005-02-18 17:02:00,89.162,89.162,89.133,89.146,153099998.0
2005-02-18 17:03:00,89.14,89.162,89.134,89.16,157299997.0
2005-02-18 17:04:00,89.169,89.183,89.152,89.161,94699999.0
2005-02-18 17:05:00,89.173,89.189,89.153,89.179,276800000.0
2005-02-18 17:06:00,89.179,89.181,89.156,89.156,230000000.0
2005-02-18 17:07:00,89.157,89.176,89.146,89.167,324600006.0
2005-02-18 17:08:00,89.153,89.167,89.131,89.143,231699998.0
2005-02-18 17:09:00,89.122,89.148,89.113,89.113,332100003.0
2005-02-18 17:10:00,89.106,89.126,89.099,89.113,223299998.0
2005-02-18 17:11:00,89.088,89.103,89.067,89.085,211300001.0
2005-02-18 17:12:00,89.085,89.135,89.085,89.135,230900000.0
2005-02-18 17:13:00,89.148,89.171,89.137,89.147,212700001.0
2005-02-18 17:14:00,89.129,89.159,89.106,89.159,284800000.0
2005-02-18 17:15:00,89.146,89.149,89.117,89.117,179799999.0
2005-02-18 17:16:00,89.097,89.119,89.092,89.119,160199996.0
2005-02-18 17:17:00,89.094,89.127,89.094,89.108,234899998.0
2005-02-18 17:18:00,89.11,89.115,89.082,89.088,148299999.0
2005-02-18 17:19:00,89.102,89.13,89.091,89.13,310600001.0
2005-02-18 17:20:00,89.13,89.144,89.117,89.132,176900000.0
2005-02-18 17:21:00,89.144,89.145,89.112,89.112,146299999.0
2005-02-18 17:22:00,89.128,89.161,89.125,89.161,150399999.0
2005-02-18 17:23:00,89.151,89.16,89.12,89.156,281700003.0
2005-02-18 17:24:00,89.145,89.172,89.138,89.156,120500000.0
2005-02-18 17:25:00,89.162,89.177,89.151,89.153,155499997.0
2005-02-18 17:26:00,89.158,89.173,89.144,89.162,175700000.0
2005-02-18 17:27:00,89.159,89.162,89.13,89.13,179699999.0
2005-02-18 17:28:00,89.157,89.172,89.144,89.161,280500005.0
2005-02-18 17:29:00,89.166,89.211,89.166,89.189,281600001.0
2005-02-18 17:30:00,89.187,89.194,89.171,89.171,324099997.0
2005-02-18 17:31:00,89.182,89.228,89.182,89.218,174399998.0
2005-02-18 17:32:00,89.215,89.221,89.194,89.206,289399999.0
2005-02-18 17:33:00,89.193,89.212,89.182,89.182,269299999.0
2005-02-18 17:34:00,89.204,89.223,89.189,89.201,265499998.0
2005-02-18 17:35:00,89.176,89.191,89.167,89.191,182200001.0
2005-02-18 17:36:00,89.187,89.209,89.175,89.18,318199999.0
2005-02-18 17:37:00,89.186,89.195,89.168,89.179,225100000.0
2005-02-18 17:38:00,89.193,89.225,89.187,89.21,299799996.0
2005-02-18 17:39:00,89.206,89.221,89.19,89.204,268900000.0
2005-02-18 17:40:00,89.17,89.195,89.161,89.195,183600001.0
2005-02-18 17:41:00,89.169,89.177,89.147,89.153,318099998.0
2005-02-18 17:42:00,89.166,89.182,89.156,89.159,198400000.0
2005-02-18 17:43:00,89.183,89.195,89.165,89.182,298499998.0
2005-02-18 17:44:00,89.176,89.21,89.17,89.205,205100003.0
2005-02-18 17:45:00,89.199,89.218,89.184,89.218,229000000.0
2005-02-18 17:46:00,89.225,89.225,89.186,89.193,122600000.0
2005-02-18 17:47:00,89.213,89.227,89.198,89.206,446799995.0
2005-02-18 17:48:00,89.21,89.24,89.208,89.222,176299998.0
2005-02-18 17:49:00,89.213,89.257,89.213,89.257,187200002.0
2005-02-18 17:50:00,89.23,89.28,89.226,89.28,254900001.0
2005-02-18 17:51:00,89.241,89.284,89.241,89.275,218199998.0
2005-02-18 17:52:00,89.286,89.313,89.286,89.312,209400001.0
2005-02-18 17:53:00,89.313,89.333,89.302,89.315,200200000.0
2005-02-18 17:54:00,89.302,89.319,89.281,89.309,240399998.0
2005-02-18 17:55:00,89.333,89.362,89.322,89.356,207900002.0
2005-02-18 17:56:00,89.349,89.379,89.339,89.359,214100000.0
2005-02-18 17:57:00,89.381,89.387,89.363,89.367,319100002.0
2005-02-18 17:58:00,89.384,89.395,89.366,89.394,251700001.0
2005-02-18 17:59:00,89.38,89.38,89.338,89.338,247900000.0
2005-02-18 18:00:00,89.339,89.349,89.309,89.309,273199998.0
2005-02-18 18:01:00,89.318,89.33,89.291,89.313,2044900000.0
2005-02-18 18:02:00,89.41,89.41,89.41,89.41,1971599989.0
2005-02-18 18:03:00,89.41,89.41,89.41,89.41,1971599989.0
2005-02-18 18:04:00,89.4,89.41,89.4,89.4,1971599989.0
2005-02-18 18:05:00,89.42,89.42,89.42,89.42,1971599989.0
2005-02-18 18:06:00,89.313,89.329,89.287,89.325,1971599989.0
2005-02-18 18:07:00,89.4,89.4,89.4,89.4,1757699994.0
2005-02-18 18:08:00,89.41,89.41,89.41,89.41,1757699994.0
2005-02-18 18:09:00,89.42,89.42,89.42,89.42,1757699994.0
2005-02-18 18:10:00,89.337,89.343,89.298,89.315,1757699994.0
2005-02-18 18:11:00,89.33,89.358,89.312,89.336,1195900011.0
2005-02-18 18:12:00,89.367,89.367,89.332,89.336,1212999997.0
2005-02-18 18:13:00,89.332,89.362,89.316,89.35,1818400005.0
2005-02-18 18:14:00,89.42,89.42,89.42,89.42,1102100000.0
2005-02-18 18:15:00,89.43,89.45,89.43,89.45,1102100000.0
2005-02-18 18:16:00,89.44,89.44,89.44,89.44,1102100000.0
2005-02-18 18:17:00,89.307,89.336,89.292,89.306,1102100000.0
2005-02-18 18:18:00,89.341,89.356,89.32,89.336,1202100004.0
2005-02-18 18:19:00,89.44,89.44,89.44,89.44,1913899988.0
2005-02-18 18:20:00,89.311,89.358,89.311,89.333,1913899988.0
2005-02-18 18:21:00,89.328,89.338,89.291,89.313,1687299998.0
2005-02-18 18:22:00,89.325,89.344,89.302,89.326,1296199996.0
2005-02-18 18:23:00,89.4,89.4,89.4,89.4,2052199983.0
2005-02-18 18:24:00,89.41,89.41,89.41,89.41,2052199983.0
2005-02-18 18:25:00,89.38,89.396,89.355,89.364,2052199983.0
2005-02-18 18:26:00,89.376,89.393,89.356,89.383,2092399985.0
2005-02-18 18:27:00,89.375,89.409,89.371,89.398,1166099992.0
2005-02-18 18:28:00,89.391,89.414,89.377,89.393,1873600002.0
2005-02-18 18:29:00,89.401,89.427,89.378,89.396,1343400005.0
2005-02-18 18:30:00,89.383,89.422,89.379,89.398,1001799986.0
2005-02-18 18:31:00,89.379,89.39,89.35,89.369,1374199996.0
2005-02-18 18:32:00,89.367,89.399,89.359,89.375,1642199997.0
2005-02-18 18:33:00,89.369,89.387,89.338,89.348,2146700001.0
2005-02-18 18:34:00,89.35,89.372,89.335,89.353,1880399990.0
2005-02-18 18:35:00,89.348,89.352,89.315,89.323,1526900000.0
2005-02-18 18:36:00,89.327,89.356,89.314,89.336,734799995.0
2005-02-18 18:37:00,89.34,89.378,89.329,89.348,1141600004.0
2005-02-18 18:38:00,89.358,89.379,89.335,89.353,899100002.0
2005-02-18 18:39:00,89.363,89.395,89.358,89.38,1005599997.0
2005-02-18 18:40:00,89.379,89.392,89.356,89.361,1769299999.0
2005-02-18 18:41:00,89.384,89.398,89.362,89.37,824199998.0
2005-02-18 18:42:00,89.395,89.411,89.381,89.382,1417100002.0
2005-02-18 18:43:00,89.401,89.401,89.366,89.373,280699999.0
2005-02-18 18:44:00,89.367,89.413,89.355,89.382,955800004.0
2005-02-18 18:45:00,89.39,89.408,89.372,89.376,699299998.0
2005-02-18 18:46:00,89.4,89.419,89.374,89.388,708299996.0
2005-02-18 18:47:00,89.39,89.408,89.38,89.395,313699996.0
2005-02-18 18:48:00,89.381,89.407,89.372,89.401,561599999.0
2005-02-18 18:49:00,89.393,89.405,89.367,89.379,748199996.0
2005-02-18 18:50:00,89.37,89.406,89.37,89.394,871599996.0
2005-02-18 18:51:00,89.393,89.41,89.384,89.384,899899996.0
2005-02-18 18:52:00,89.401,89.401,89.354,89.364,1127599998.0
2005-02-18 18:53:00,89.39,89.393,89.345,89.376,1512699991.0
2005-02-18 18:54:00,89.371,89.401,89.368,89.398,1452800004.0
2005-02-18 18:55:00,89.39,89.414,89.381,89.402,1895300004.0
2005-02-18 18:56:00,89.405,89.414,89.386,89.39,307600000.0
2005-02-18 18:57:00,89.388,89.41,89.358,89.383,379299996.0
2005-02-18 18:58:00,89.382,89.388,89.349,89.361,1357900003.0
2005-02-18 18:59:00,89.372,89.404,89.36,89.369,1231599998.0
2005-02-18 19:00:00,89.404,89.404,89.376,89.376,391299994.0
2005-02-18 19:01:00,89.387,89.413,89.374,89.413,494599997.0
2005-02-18 19:02:00,89.382,89.395,89.366,89.373,129200001.0
2005-02-18 19:03:00,89.384,89.403,89.37,89.385,527199999.0
2005-02-18 19:04:00,89.392,89.412,89.382,89.397,343299997.0
2005-02-18 19:05:00,89.396,89.403,89.372,89.386,442499998.0
2005-02-18 19:06:00,89.378,89.411,89.372,89.393,1139999997.0
2005-02-18 19:07:00,89.365,89.393,89.352,89.365,1398699998.0
2005-02-18 19:08:00,89.389,89.402,89.368,89.368,1712199995.0
2005-02-18 19:09:00,89.37,89.404,89.359,89.383,1033099989.0
2005-02-18 19:10:00,89.401,89.417,89.396,89.401,370800000.0
2005-02-18 19:11:00,89.418,89.418,89.385,89.388,591200001.0
2005-02-18 19:12:00,89.405,89.422,89.393,89.414,290099999.0
2005-02-18 19:13:00,89.41,89.415,89.383,89.383,478700000.0
2005-02-18 19:14:00,89.399,89.426,89.391,89.415,404100002.0
2005-02-18 19:15:00,89.427,89.455,89.417,89.443,1015700003.0
2005-02-18 19:16:00,89.426,89.448,89.417,89.448,580299997.0
2005-02-18 19:17:00,89.426,89.453,89.412,89.42,802499993.0
2005-02-18 19:18:00,89.429,89.444,89.405,89.405,678499998.0
2005-02-18 19:19:00,89.405,89.442,89.405,89.435,1374399998.0
2005-02-18 19:20:00,89.434,89.434,89.389,89.432,652199997.0
2005-02-18 19:21:00,89.419,89.433,89.384,89.412,745999993.0
2005-02-18 19:22:00,89.392,89.407,89.38,89.407,260799996.0
2005-02-18 19:23:00,89.385,89.414,89.38,89.401,1671900010.0
2005-02-18 19:24:00,89.388,89.406,89.375,89.393,719100004.0
2005-02-18 19:25:00,89.384,89.408,89.366,89.404,1252799997.0
2005-02-18 19:26:00,89.381,89.408,89.374,89.392,1779299993.0
2005-02-18 19:27:00,89.409,89.422,89.387,89.396,1569500005.0
2005-02-18 19:28:00,89.403,89.421,89.372,89.403,1071699998.0
2005-02-18 19:29:00,89.394,89.395,89.365,89.374,345199997.0
2005-02-18 19:30:00,89.396,89.396,89.371,89.386,1099999994.0
2005-02-18 19:31:00,89.374,89.403,89.367,89.385,710699998.0
2005-02-18 19:32:00,89.383,89.405,89.365,89.375,869600002.0
2005-02-18 19:33:00,89.347,89.387,89.334,89.352,685399996.0
2005-02-18 19:34:00,89.363,89.382,89.351,89.372,1199099999.0
2005-02-18 19:35:00,89.355,89.376,89.332,89.349,799200001.0
2005-02-18 19:36:00,89.36,89.37,89.334,89.351,693599998.0
2005-02-18 19:37:00,89.365,89.368,89.345,89.35,226500000.0
2005-02-18 19:38:00,89.372,89.381,89.337,89.361,898499991.0
2005-02-18 19:39:00,89.384,89.412,89.367,89.367,783499991.0
2005-02-18 19:40:00,89.366,89.399,89.361,89.379,807999991.0
2005-02-18 19:41:00,89.389,89.413,89.37,89.408,1005500005.0
2005-02-18 19:42:00,89.389,89.407,89.379,89.379,898200001.0
2005-02-18 19:43:00,89.389,89.407,89.375,89.389,405599997.0
2005-02-18 19:44:00,89.376,89.403,89.358,89.363,855899994.0
2005-02-18 19:45:00,89.348,89.384,89.334,89.384,370199994.0
2005-02-18 19:46:00,89.343,89.363,89.333,89.357,514600002.0
2005-02-18 19:47:00,89.36,89.392,89.354,89.38,311500003.0
2005-02-18 19:48:00,89.353,89.371,89.324,89.371,1139299989.0
2005-02-18 19:49:00,89.348,89.371,89.335,89.343,584699996.0
2005-02-18 19:50:00,89.353,89.362,89.328,89.331,664199999.0
2005-02-18 19:51:00,89.321,89.346,89.287,89.297,696899998.0
2005-02-18 19:52:00,89.284,89.315,89.26,89.276,386700004.0
2005-02-18 19:53:00,89.276,89.294,89.266,89.292,783600004.0
2005-02-18 19:54:00,89.308,89.33,89.279,89.293,661799995.0
2005-02-18 19:55:00,89.29,89.321,89.284,89.321,255500001.0
2005-02-18 19:56:00,89.321,89.335,89.287,89.316,481399995.0
2005-02-18 19:57:00,89.318,89.342,89.312,89.328,823000004.0
2005-02-18 19:58:00,89.326,89.352,89.297,89.314,941799997.0
2005-02-18 19:59:00,89.302,89.332,89.294,89.309,765199994.0
2005-02-18 20:00:00,89.306,89.336,89.291,89.31,385299998.0
2005-02-18 20:01:00,89.339,89.371,89.323,89.371,458499995.0
2005-02-18 20:02:00,89.369,89.369,89.326,89.33,539700003.0
2005-02-18 20:03:00,89.318,89.345,89.311,89.345,365099997.0
2005-02-18 20:04:00,89.334,89.353,89.328,89.35,566099998.0
2005-02-18 20:05:00,89.33,89.356,89.311,89.314,428099996.0
2005-02-18 20:06:00,89.315,89.345,89.297,89.317,689099999.0
2005-02-18 20:07:00,89.336,89.336,89.302,89.303,402500005.0
2005-02-18 20:08:00,89.314,89.314,89.271,89.29,764400001.0
2005-02-18 20:09:00,89.281,89.315,89.274,89.305,489100000.0
2005-02-18 20:10:00,89.314,89.328,89.299,89.311,659200001.0
2005-02-18 20:11:00,89.314,89.341,89.287,89.3,1298499991.0
2005-02-18 20:12:00,89.315,89.323,89.29,89.292,1691600000.0
2005-02-18 20:13:00,89.296,89.312,89.278,89.305,914899998.0
2005-02-18 20:14:00,89.285,89.312,89.264,89.309,488699996.0
2005-02-18 20:15:00,89.287,89.315,89.282,89.304,1032999997.0
2005-02-18 20:16:00,89.325,89.34,89.303,89.303,1361600001.0
2005-02-18 20:17:00,89.332,89.332,89.311,89.311,366000001.0
2005-02-18 20:18:00,89.307,89.325,89.302,89.316,268500000.0
2005-02-18 20:19:00,89.316,89.334,89.293,89.31,1479699996.0
2005-02-18 20:20:00,89.296,89.322,89.288,89.292,1459600002.0
2005-02-18 20:21:00,89.335,89.344,89.31,89.31,375500003.0
2005-02-18 20:22:00,89.296,89.328,89.288,89.328,846400000.0
2005-02-18 20:23:00,89.31,89.327,89.286,89.299,689199996.0
2005-02-18 20:24:00,89.294,89.327,89.294,89.327,533999998.0
2005-02-18 20:25:00,89.316,89.327,89.269,89.269,772500000.0
2005-02-18 20:26:00,89.295,89.324,89.285,89.305,557499992.0
2005-02-18 20:27:00,89.322,89.332,89.299,89.315,1052899999.0
2005-02-18 20:28:00,89.311,89.329,89.303,89.315,1920799984.0
2005-02-18 20:29:00,89.317,89.339,89.302,89.328,2120399998.0
2005-02-18 20:30:00,89.325,89.338,89.298,89.329,2147399998.0
2005-02-18 20:31:00,89.322,89.336,89.289,89.321,1789999995.0
2005-02-18 20:32:00,89.346,89.36,89.314,89.314,2035299986.0
2005-02-18 20:33:00,89.337,89.337,89.295,89.312,652899998.0
2005-02-18 20:34:00,89.33,89.345,89.308,89.332,355500005.0
2005-02-18 20:35:00,89.312,89.331,89.295,89.31,776099996.0
2005-02-18 20:36:00,89.314,89.327,89.297,89.297,549399999.0
2005-02-18 20:37:00,89.327,89.327,89.284,89.284,525199997.0
2005-02-18 20:38:00,89.28,89.302,89.267,89.297,1856500002.0
2005-02-18 20:39:00,89.288,89.31,89.276,89.288,990700006.0
2005-02-18 20:40:00,89.315,89.336,89.293,89.309,1704100004.0
2005-02-18 20:41:00,89.318,89.318,89.282,89.293,927599995.0
2005-02-18 20:42:00,89.307,89.321,89.283,89.283,1035599995.0
2005-02-18 20:43:00,89.298,89.326,89.285,89.322,594600001.0
2005-02-18 20:44:00,89.337,89.343,89.309,89.309,1292999994.0
2005-02-18 20:45:00,89.34,89.34,89.303,89.318,1156399999.0
2005-02-18 20:46:00,89.312,89.322,89.287,89.291,753500005.0
2005-02-18 20:47:00,89.284,89.321,89.284,89.299,1260900000.0
2005-02-18 20:48:00,89.297,89.315,89.281,89.292,865399997.0
2005-02-18 20:49:00,89.297,89.313,89.283,89.283,739100000.0
2005-02-18 20:50:00,89.312,89.317,89.284,89.294,957399993.0
2005-02-18 20:51:00,89.289,89.314,89.284,89.304,657600005.0
2005-02-18 20:52:00,89.29,89.32,89.286,89.301,681899996.0
2005-02-18 20:53:00,89.308,89.325,89.29,89.307,1599499993.0
2005-02-18 20:54:00,89.323,89.323,89.27,89.289,416199998.0
2005-02-18 20:55:00,89.297,89.299,89.254,89.277,933499993.0
2005-02-18 20:56:00,89.264,89.289,89.224,89.243,975099995.0
2005-02-18 20:57:00,89.259,89.303,89.256,89.303,1240399993.0
2005-02-18 20:59:00,89.249,89.274,89.209,89.26,1985099993.0
2005-02-18 21:00:00,89.28,89.28,89.28,89.28,742300001.0
2005-02-18 21:01:00,89.28,89.28,89.28,89.28,742300001.0
2005-02-18 21:02:00,89.269,89.269,89.237,89.251,742300001.0
2005-02-18 21:03:00,89.26,89.264,89.234,89.234,708300006.0
2005-02-18 21:04:00,89.262,89.262,89.239,89.241,399800000.0
2005-02-18 21:05:00,89.226,89.261,89.226,89.26,304500004.0
2005-02-18 21:06:00,89.239,89.281,89.239,89.264,511699997.0
2005-02-18 21:07:00,89.24,89.262,89.238,89.26,571299998.0
2005-02-18 21:08:00,89.233,89.277,89.228,89.25,614399996.0
2005-02-18 21:09:00,89.263,89.265,89.234,89.235,314900000.0
2005-02-18 21:10:00,89.274,89.274,89.235,89.246,268400002.0
2005-02-18 21:11:00,89.25,89.271,89.245,89.271,456400006.0
2005-02-18 21:12:00,89.253,89.276,89.234,89.261,392999998.0
2005-02-18 21:13:00,89.273,89.283,89.256,89.259,947899992.0
2005-02-18 21:14:00,89.269,89.276,89.246,89.258,951700001.0
2005-02-18 21:15:00,89.261,89.276,89.23,89.242,1131999992.0
2005-02-18 21:16:00,89.233,89.274,89.233,89.269,644700000.0
2005-02-18 21:17:00,89.264,89.28,89.245,89.272,1236399992.0
2005-02-18 21:18:00,89.273,89.273,89.238,89.253,639200000.0
2005-02-18 21:19:00,89.246,89.295,89.232,89.282,1017399992.0
2005-02-18 21:20:00,89.282,89.287,89.255,89.255,1566500005.0
2005-02-18 21:21:00,89.289,89.305,89.26,89.294,1783999996.0
2005-02-18 21:22:00,89.295,89.295,89.248,89.273,1472800001.0
2005-02-18 21:23:00,89.279,89.293,89.257,89.28,894999995.0
2005-02-18 21:24:00,89.283,89.305,89.274,89.284,989899996.0
2005-02-18 21:25:00,89.301,89.321,89.276,89.276,1287800000.0
2005-02-18 21:26:00,89.3,89.322,89.261,89.273,559000001.0
2005-02-18 21:27:00,89.275,89.295,89.261,89.29,357599998.0
2005-02-18 21:28:00,89.302,89.324,89.283,89.308,277699999.0
2005-02-18 21:29:00,89.323,89.338,89.275,89.307,606999991.0
2005-02-18 21:30:00,89.292,89.311,89.286,89.305,424500001.0
2005-02-18 21:31:00,89.292,89.329,89.292,89.305,262900000.0
2005-02-18 21:32:00,89.31,89.325,89.29,89.325,1296199992.0
2005-02-18 21:33:00,89.303,89.32,89.296,89.308,158299999.0
2005-02-18 21:34:00,89.293,89.306,89.266,89.302,437200002.0
2005-02-18 21:35:00,89.301,89.314,89.275,89.31,345600001.0
2005-02-18 21:36:00,89.271,89.303,89.271,89.291,122000000.0
2005-02-18 21:37:00,89.287,89.302,89.267,89.283,389199998.0
2005-02-18 21:38:00,89.295,89.307,89.266,89.271,449599992.0
2005-02-18 21:39:00,89.29,89.315,89.281,89.301,292500001.0
2005-02-18 21:40:00,89.302,89.31,89.278,89.293,558499999.0
2005-02-18 21:41:00,89.287,89.3,89.26,89.262,396100000.0
2005-02-18 21:42:00,89.282,89.296,89.254,89.271,765300000.0
2005-02-18 21:43:00,89.256,89.28,89.249,89.262,603099993.0
2005-02-18 21:44:00,89.24,89.263,89.228,89.256,1172499989.0
2005-02-18 21:45:00,89.208,89.261,89.208,89.25,1015299992.0
2005-02-18 21:46:00,89.255,89.283,89.253,89.253,414999997.0
2005-02-18 21:47:00,89.242,89.265,89.214,89.222,807000000.0
2005-02-18 21:48:00,89.252,89.267,89.244,89.264,283399999.0
2005-02-18 21:49:00,89.247,89.295,89.237,89.249,734099994.0
2005-02-18 21:50:00,89.246,89.252,89.221,89.232,311599995.0
2005-02-18 21:51:00,89.269,89.299,89.248,89.258,313200001.0
2005-02-18 21:52:00,89.272,89.295,89.254,89.273,479000000.0
2005-02-18 21:53:00,89.287,89.293,89.27,89.27,257899999.0
2005-02-18 21:54:00,89.277,89.295,89.27,89.288,202399998.0
2005-02-18 21:55:00,89.267,89.307,89.267,89.307,170699998.0
2005-02-18 21:56:00,89.292,89.292,89.249,89.258,547299998.0
2005-02-18 21:57:00,89.276,89.302,89.267,89.302,180000001.0
2005-02-18 21:58:00,89.26,89.309,89.26,89.303,236899996.0
2005-02-18 21:59:00,89.289,89.289,89.24,89.276,592899999.0
2005-02-18 22:00:00,89.27,89.29,89.239,89.271,635699998.0
2005-02-18 22:01:00,89.26,89.269,89.243,89.256,734199994.0
2005-02-18 22:02:00,89.239,89.275,89.236,89.272,1314000004.0
2005-02-18 22:03:00,89.252,89.291,89.242,89.252,320000000.0
2005-02-18 22:04:00,89.277,89.288,89.25,89.275,649999990.0
2005-02-18 22:05:00,89.24,89.265,89.23,89.255,252800002.0
2005-02-18 22:06:00,89.267,89.292,89.258,89.263,85899999.0
2005-02-18 22:07:00,89.261,89.285,89.245,89.266,115599999.0
2005-02-18 22:08:00,89.303,89.303,89.279,89.28,202699998.0
2005-02-18 22:09:00,89.262,89.287,89.259,89.278,347599999.0
2005-02-18 22:10:00,89.262,89.282,89.252,89.254,307299995.0
2005-02-18 22:11:00,89.263,89.294,89.242,89.29,328799998.0
2005-02-18 22:12:00,89.25,89.283,89.245,89.265,475399997.0
2005-02-18 22:13:00,89.253,89.273,89.221,89.253,543300000.0
2005-02-18 22:14:00,89.255,89.255,89.226,89.235,229899997.0
2005-02-18 22:15:00,89.248,89.278,89.233,89.247,635200000.0
2005-02-18 22:16:00,89.252,89.266,89.225,89.24,312099998.0
2005-02-18 22:17:00,89.273,89.273,89.231,89.234,96699998.0
2005-02-18 22:18:00,89.259,89.269,89.237,89.24,208500000.0
2005-02-18 22:19:00,89.261,89.278,89.234,89.253,239399998.0
2005-02-18 22:20:00,89.26,89.284,89.242,89.268,184000000.0
2005-02-18 22:21:00,89.257,89.269,89.23,89.23,128600000.0
2005-02-18 22:22:00,89.244,89.262,89.226,89.25,319300000.0
2005-02-18 22:23:00,89.245,89.25,89.218,89.218,167500000.0
2005-02-18 22:24:00,89.242,89.267,89.233,89.267,240600000.0
2005-02-18 22:25:00,89.247,89.276,89.246,89.276,229200001.0
2005-02-18 22:26:00,89.233,89.252,89.224,89.247,164300000.0
2005-02-18 22:27:00,89.228,89.268,89.228,89.255,939299999.0
2005-02-18 22:28:00,89.262,89.262,89.241,89.247,200099999.0
2005-02-18 22:29:00,89.261,89.261,89.205,89.205,216000000.0
2005-02-18 22:30:00,89.223,89.258,89.219,89.225,539499993.0
2005-02-18 22:31:00,89.208,89.257,89.208,89.257,162299997.0
2005-02-18 22:32:00,89.226,89.251,89.225,89.243,211499995.0
2005-02-18 22:33:00,89.234,89.252,89.228,89.247,425899997.0
2005-02-18 22:34:00,89.25,89.256,89.224,89.227,584199994.0
2005-02-18 22:35:00,89.258,89.264,89.237,89.239,261600001.0
2005-02-18 22:36:00,89.249,89.273,89.233,89.265,630500000.0
2005-02-18 22:37:00,89.252,89.252,89.22,89.224,85000001.0
2005-02-18 22:38:00,89.241,89.262,89.23,89.237,238300000.0
2005-02-18 22:39:00,89.26,89.26,89.216,89.218,257600002.0
2005-02-18 22:40:00,89.26,89.26,89.224,89.224,275900001.0
2005-02-18 22:41:00,89.234,89.253,89.22,89.231,367600004.0
2005-02-18 22:42:00,89.252,89.266,89.23,89.26,209099996.0
2005-02-18 22:43:00,89.247,89.269,89.225,89.258,817000002.0
2005-02-18 22:44:00,89.253,89.258,89.218,89.218,417799998.0
2005-02-18 22:45:00,89.226,89.258,89.218,89.258,580199991.0
2005-02-18 22:46:00,89.244,89.262,89.219,89.244,360199998.0
2005-02-18 22:47:00,89.25,89.265,89.237,89.247,381400001.0
2005-02-18 22:48:00,89.247,89.269,89.224,89.247,646200003.0
2005-02-18 22:49:00,89.253,89.282,89.253,89.268,611400000.0
2005-02-18 22:50:00,89.25,89.266,89.226,89.253,250299998.0
2005-02-18 22:51:00,89.226,89.268,89.226,89.268,515799998.0
2005-02-18 22:52:00,89.263,89.263,89.239,89.239,128900000.0
2005-02-18 22:53:00,89.219,89.259,89.19,89.246,358800000.0
2005-02-18 22:54:00,89.235,89.269,89.233,89.249,217699999.0
2005-02-18 22:55:00,89.227,89.269,89.227,89.261,423200001.0
2005-02-18 22:56:00,89.263,89.273,89.243,89.248,216300001.0
2005-02-18 22:57:00,89.248,89.273,89.23,89.273,208999997.0
2005-02-18 22:58:00,89.268,89.277,89.249,89.276,392899999.0
2005-02-18 22:59:00,89.268,89.268,89.192,89.204,271999999.0
2005-02-18 23:00:00,89.26,89.277,89.247,89.247,269200007.0
2005-02-18 23:01:00,89.244,89.282,89.244,89.273,228299998.0
2005-02-18 23:02:00,89.27,89.29,89.247,89.274,209500001.0
2005-02-18 23:03:00,89.274,89.274,89.233,89.242,201700000.0
2005-02-18 23:04:00,89.256,89.281,89.236,89.27,217199997.0
2005-02-18 23:05:00,89.253,89.271,89.247,89.247,180599999.0
2005-02-18 23:06:00,89.248,89.271,89.248,89.267,133500000.0
2005-02-18 23:07:00,89.264,89.27,89.236,89.256,264399998.0
2005-02-18 23:08:00,89.257,89.257,89.228,89.244,320099997.0
2005-02-18 23:09:00,89.265,89.266,89.245,89.248,129199999.0
2005-02-18 23:10:00,89.246,89.259,89.228,89.235,293199997.0
2005-02-18 23:11:00,89.238,89.263,89.233,89.243,277100000.0
2005-02-18 23:12:00,89.22,89.248,89.217,89.248,234599999.0
2005-02-18 23:13:00,89.23,89.254,89.229,89.247,167499996.0
2005-02-18 23:14:00,89.251,89.262,89.233,89.249,143699998.0
2005-02-18 23:15:00,89.244,89.262,89.23,89.252,342800004.0
2005-02-18 23:16:00,89.233,89.265,89.233,89.252,212900001.0
2005-02-18 23:17:00,89.239,89.277,89.225,89.25,335100002.0
2005-02-18 23:18:00,89.284,89.284,89.241,89.241,168400001.0
2005-02-18 23:19:00,89.233,89.253,89.233,89.252,55600000.0
2005-02-18 23:20:00,89.254,89.265,89.226,89.238,174299999.0
2005-02-18 23:21:00,89.243,89.266,89.236,89.255,179200000.0
2005-02-18 23:22:00,89.241,89.262,89.235,89.252,167900000.0
2005-02-18 23:23:00,89.247,89.261,89.237,89.261,244299998.0
2005-02-18 23:24:00,89.257,89.266,89.238,89.24,290700000.0
2005-02-18 23:25:00,89.243,89.252,89.228,89.245,275899997.0
2005-02-18 23:26:00,89.243,89.27,89.241,89.263,172899997.0
2005-02-18 23:27:00,89.238,89.261,89.233,89.261,180100001.0
2005-02-18 23:28:00,89.258,89.267,89.24,89.255,208599999.0
2005-02-18 23:29:00,89.254,89.265,89.237,89.243,351799999.0
2005-02-18 23:30:00,89.252,89.265,89.243,89.262,140299998.0
2005-02-18 23:31:00,89.219,89.254,89.219,89.254,174999996.0
2005-02-18 23:32:00,89.226,89.263,89.226,89.263,246299996.0
2005-02-18 23:33:00,89.263,89.263,89.24,89.25,208000001.0
2005-02-18 23:34:00,89.254,89.275,89.241,89.275,318599996.0
2005-02-18 23:35:00,89.255,89.261,89.219,89.232,260199999.0
2005-02-18 23:36:00,89.247,89.265,89.246,89.264,176100001.0
2005-02-18 23:37:00,89.252,89.278,89.246,89.257,304399997.0
2005-02-18 23:38:00,89.264,89.276,89.245,89.245,177999998.0
2005-02-18 23:39:00,89.264,89.277,89.255,89.273,208499999.0
2005-02-18 23:40:00,89.257,89.286,89.257,89.274,278599999.0
2005-02-18 23:41:00,89.251,89.279,89.249,89.278,244900003.0
2005-02-18 23:42:00,89.246,89.268,89.235,89.255,263600004.0
2005-02-18 23:43:00,89.233,89.285,89.233,89.285,323400001.0
2005-02-18 23:44:00,89.262,89.288,89.253,89.273,390800000.0
2005-02-18 23:45:00,89.25,89.273,89.238,89.259,381600005.0
2005-02-18 23:46:00,89.262,89.281,89.244,89.256,191399999.0
2005-02-18 23:47:00,89.257,89.279,89.249,89.267,161500000.0
2005-02-18 23:48:00,89.236,89.258,89.229,89.244,218099999.0
2005-02-18 23:49:00,89.224,89.236,89.207,89.218,210299997.0
2005-02-18 23:50:00,89.232,89.274,89.23,89.274,184799999.0
2005-02-18 23:51:00,89.269,89.269,89.227,89.227,237700001.0
2005-02-18 23:52:00,89.237,89.265,89.237,89.247,51099999.0
2005-02-18 23:53:00,89.23,89.25,89.23,89.25,111700000.0
2005-02-18 23:54:00,89.254,89.273,89.24,89.255,150999998.0
2005-02-18 23:55:00,89.238,89.252,89.223,89.231,150599998.0
2005-02-18 23:56:00,89.249,89.268,89.237,89.241,271799997.0
2005-02-18 23:57:00,89.239,89.264,89.23,89.25,109300001.0
2005-02-18 23:58:00,89.243,89.279,89.238,89.256,195799999.0
2005-02-18 23:59:00,89.259,89.281,89.254,89.267,230300001.0
2005-02-21 00:00:00,89.142,89.142,89.116,89.134,367399999.0
2005-02-21 00:01:00,89.12,89.151,89.12,89.142,268300002.0
2005-02-21 00:02:00,89.33,89.33,89.33,89.33,268799999.0
2005-02-21 00:03:00,89.151,89.158,89.135,89.146,268799999.0
2005-02-21 00:04:00,89.188,89.192,89.16,89.161,71700000.0
2005-02-21 00:05:00,89.162,89.167,89.135,89.153,227700000.0
2005-02-21 00:06:00,89.155,89.155,89.129,89.141,234599995.0
2005-02-21 00:07:00,89.149,89.159,89.134,89.14,214100002.0
2005-02-21 00:08:00,89.147,89.171,89.146,89.156,178800000.0
2005-02-21 00:09:00,89.136,89.154,89.112,89.14,123800000.0
2005-02-21 00:10:00,89.149,89.149,89.13,89.13,48699999.0
2005-02-21 00:11:00,89.141,89.16,89.131,89.154,162499998.0
2005-02-21 00:12:00,89.155,89.175,89.145,89.162,239300001.0
2005-02-21 00:13:00,89.158,89.188,89.158,89.176,155300000.0
2005-02-21 00:14:00,89.157,89.175,89.15,89.167,136099998.0
2005-02-21 00:15:00,89.165,89.193,89.155,89.17,146799999.0
2005-02-21 00:16:00,89.163,89.186,89.162,89.175,281300000.0
2005-02-21 00:17:00,89.168,89.178,89.148,89.166,86200000.0
2005-02-21 00:18:00,89.174,89.184,89.16,89.166,36500001.0
2005-02-21 00:19:00,89.175,89.198,89.175,89.184,273399999.0
2005-02-21 00:20:00,89.17,89.19,89.166,89.183,225499994.0
2005-02-21 00:21:00,89.174,89.185,89.159,89.159,236899999.0
2005-02-21 00:22:00,89.153,89.19,89.153,89.19,153499999.0
2005-02-21 00:23:00,89.193,89.193,89.168,89.183,289699997.0
2005-02-21 00:24:00,89.196,89.207,89.173,89.201,234200000.0
2005-02-21 00:25:00,89.202,89.202,89.17,89.178,195999998.0
2005-02-21 00:26:00,89.196,89.203,89.17,89.181,184600003.0
2005-02-21 00:27:00,89.176,89.205,89.176,89.196,253499996.0
2005-02-21 00:28:00,89.208,89.216,89.195,89.198,174899995.0
2005-02-21 00:29:00,89.208,89.23,89.197,89.23,236700000.0
2005-02-21 00:30:00,89.185,89.225,89.185,89.225,192099999.0
2005-02-21 00:31:00,89.219,89.219,89.192,89.209,298399995.0
2005-02-21 00:32:00,89.196,89.215,89.183,89.195,341799998.0
2005-02-21 00:33:00,89.232,89.239,89.211,89.227,264999996.0
2005-02-21 00:34:00,89.213,89.232,89.187,89.212,99400002.0
2005-02-21 00:35:00,89.212,89.222,89.194,89.211,207700002.0
2005-02-21 00:36:00,89.217,89.246,89.204,89.246,276400000.0
2005-02-21 00:37:00,89.229,89.25,89.223,89.245,394099995.0
2005-02-21 00:38:00,89.205,89.225,89.205,89.22,99499999.0
2005-02-21 00:39:00,89.208,89.241,89.208,89.24,195200000.0
2005-02-21 00:40:00,89.21,89.239,89.209,89.239,279100002.0
2005-02-21 00:41:00,89.22,89.245,89.219,89.245,214700001.0
2005-02-21 00:42:00,89.218,89.238,89.197,89.223,207500000.0
2005-02-21 00:43:00,89.34,89.34,89.34,89.34,203899996.0
2005-02-21 00:44:00,89.219,89.237,89.202,89.22,203899996.0
2005-02-21 00:45:00,89.217,89.226,89.182,89.182,105700000.0
2005-02-21 00:46:00,89.218,89.218,89.192,89.207,159999997.0
2005-02-21 00:47:00,89.205,89.223,89.189,89.213,335899997.0
2005-02-21 00:48:00,89.192,89.206,89.168,89.188,198899999.0
2005-02-21 00:49:00,89.179,89.217,89.179,89.217,178400000.0
2005-02-21 00:50:00,89.197,89.203,89.175,89.18,210999997.0
2005-02-21 00:51:00,89.178,89.214,89.177,89.201,244699997.0
2005-02-21 00:52:00,89.211,89.223,89.197,89.218,201399997.0
2005-02-21 00:53:00,89.216,89.216,89.192,89.203,168900001.0
2005-02-21 00:54:00,89.222,89.245,89.216,89.225,104800000.0
2005-02-21 00:55:00,89.225,89.259,89.219,89.259,321300004.0
2005-02-21 00:56:00,89.264,89.28,89.244,89.257,258399996.0
2005-02-21 00:57:00,89.273,89.284,89.258,89.27,228999999.0
2005-02-21 00:58:00,89.28,89.28,89.231,89.231,242000002.0
2005-02-21 00:59:00,89.254,89.273,89.236,89.257,238000002.0
2005-02-21 01:00:00,89.256,89.278,89.241,89.25,272199999.0
2005-02-21 01:01:00,89.273,89.293,89.257,89.278,172200001.0
2005-02-21 01:02:00,89.295,89.305,89.267,89.283,196399998.0
2005-02-21 01:03:00,89.268,89.294,89.268,89.294,191899998.0
2005-02-21 01:04:00,89.28,89.302,89.274,89.279,233899993.0
2005-02-21 01:05:00,89.274,89.288,89.264,89.27,329200002.0
2005-02-21 01:06:00,89.309,89.309,89.276,89.279,204300003.0
2005-02-21 01:07:00,89.303,89.303,89.271,89.29,247299996.0
2005-02-21 01:08:00,89.308,89.325,89.284,89.297,100799999.0
2005-02-21 01:09:00,89.304,89.321,89.297,89.304,155199996.0
2005-02-21 01:10:00,89.318,89.327,89.3,89.308,81700000.0
2005-02-21 01:11:00,89.317,89.333,89.294,89.32,170699995.0
2005-02-21 01:12:00,89.294,89.319,89.291,89.295,363399995.0
2005-02-21 01:13:00,89.305,89.316,89.281,89.302,144399997.0
2005-02-21 01:14:00,89.292,89.31,89.279,89.298,89799999.0
2005-02-21 01:15:00,89.297,89.324,89.29,89.317,276599997.0
2005-02-21 01:16:00,89.305,89.326,89.295,89.309,259200001.0
2005-02-21 01:17:00,89.291,89.314,89.286,89.31,219799996.0
2005-02-21 01:18:00,89.295,89.317,89.294,89.295,133799999.0
2005-02-21 01:19:00,89.289,89.31,89.288,89.31,127799999.0
2005-02-21 01:20:00,89.295,89.319,89.292,89.31,179400000.0
2005-02-21 01:21:00,89.316,89.352,89.315,89.336,222800001.0
2005-02-21 01:22:00,89.309,89.336,89.309,89.336,18500000.0
2005-02-21 01:23:00,89.32,89.341,89.317,89.335,165200001.0
2005-02-21 01:24:00,89.32,89.327,89.297,89.297,126700003.0
2005-02-21 01:25:00,89.306,89.332,89.305,89.319,77700000.0
2005-02-21 01:26:00,89.322,89.33,89.307,89.31,249000000.0
2005-02-21 01:27:00,89.305,89.328,89.304,89.328,181199998.0
2005-02-21 01:28:00,89.331,89.331,89.304,89.309,196300001.0
2005-02-21 01:29:00,89.293,89.328,89.293,89.309,191800000.0
2005-02-21 01:30:00,89.33,89.336,89.312,89.312,144300000.0
2005-02-21 01:31:00,89.326,89.348,89.323,89.328,101200001.0
2005-02-21 01:32:00,89.327,89.342,89.323,89.335,186300004.0
2005-02-21 01:33:00,89.295,89.332,89.295,89.314,243299997.0
2005-02-21 01:34:00,89.341,89.341,89.312,89.324,301199995.0
2005-02-21 01:35:00,89.319,89.354,89.319,89.336,225100002.0
2005-02-21 01:36:00,89.341,89.341,89.293,89.293,101499997.0
2005-02-21 01:37:00,89.311,89.328,89.304,89.328,179900001.0
2005-02-21 01:38:00,89.332,89.334,89.3,89.32,207499997.0
2005-02-21 01:39:00,89.307,89.326,89.294,89.312,147099998.0
2005-02-21 01:40:00,89.289,89.309,89.277,89.293,257799997.0
2005-02-21 01:41:00,89.301,89.311,89.283,89.289,244700001.0
2005-02-21 01:42:00,89.303,89.303,89.269,89.269,116700001.0
2005-02-21 01:43:00,89.32,89.335,89.309,89.311,195100001.0
2005-02-21 01:44:00,89.299,89.331,89.299,89.327,295899997.0
2005-02-21 01:45:00,89.31,89.334,89.303,89.325,265200002.0
2005-02-21 01:46:00,89.317,89.325,89.287,89.31,227599999.0
2005-02-21 01:47:00,89.299,89.317,89.292,89.315,181600001.0
2005-02-21 01:48:00,89.321,89.36,89.304,89.36,316399996.0
2005-02-21 01:49:00,89.306,89.323,89.293,89.307,314900000.0
2005-02-21 01:50:00,89.324,89.324,89.294,89.294,286600005.0
2005-02-21 01:51:00,89.303,89.303,89.274,89.294,237299999.0
2005-02-21 01:52:00,89.299,89.307,89.277,89.283,246799996.0
2005-02-21 01:53:00,89.302,89.302,89.265,89.27,213899997.0
2005-02-21 01:54:00,89.288,89.313,89.283,89.313,255199998.0
2005-02-21 01:55:00,89.291,89.312,89.28,89.307,186899999.0
2005-02-21 01:56:00,89.274,89.312,89.274,89.291,348700002.0
2005-02-21 01:57:00,89.301,89.301,89.274,89.275,293999996.0
2005-02-21 01:58:00,89.295,89.312,89.284,89.302,269699997.0
2005-02-21 01:59:00,89.286,89.286,89.259,89.27,350200002.0
2005-02-21 02:00:00,89.244,89.27,89.242,89.27,145799998.0
2005-02-21 02:01:00,89.262,89.286,89.256,89.269,221299997.0
2005-02-21 02:02:00,89.266,89.286,89.258,89.286,317700003.0
2005-02-21 02:03:00,89.289,89.305,89.267,89.267,223700000.0
2005-02-21 02:04:00,89.288,89.288,89.262,89.27,131800000.0
2005-02-21 02:05:00,89.29,89.31,89.277,89.289,152000001.0
2005-02-21 02:06:00,89.276,89.303,89.276,89.301,137300001.0
2005-02-21 02:07:00,89.312,89.312,89.288,89.295,327299996.0
2005-02-21 02:08:00,89.286,89.31,89.286,89.31,233499998.0
2005-02-21 02:09:00,89.314,89.33,89.298,89.298,340299996.0
2005-02-21 02:10:00,89.317,89.317,89.292,89.298,247900004.0
2005-02-21 02:11:00,89.309,89.312,89.277,89.277,156000000.0
2005-02-21 02:12:00,89.272,89.289,89.266,89.282,81700000.0
2005-02-21 02:13:00,89.265,89.291,89.264,89.291,233200001.0
2005-02-21 02:14:00,89.31,89.31,89.273,89.277,221299999.0
2005-02-21 02:15:00,89.299,89.314,89.274,89.282,375499998.0
2005-02-21 02:16:00,89.306,89.336,89.288,89.305,256999998.0
2005-02-21 02:17:00,89.319,89.338,89.29,89.302,111699999.0
2005-02-21 02:18:00,89.285,89.308,89.283,89.304,199699998.0
2005-02-21 02:19:00,89.292,89.311,89.273,89.294,297700004.0
2005-02-21 02:20:00,89.298,89.325,89.298,89.325,170599999.0
2005-02-21 02:21:00,89.303,89.314,89.284,89.3,160500001.0
2005-02-21 02:22:00,89.285,89.29,89.263,89.277,146200004.0
2005-02-21 02:23:00,89.315,89.327,89.3,89.313,257800001.0
2005-02-21 02:24:00,89.309,89.333,89.303,89.321,297699996.0
2005-02-21 02:25:00,89.319,89.332,89.302,89.319,170900002.0
2005-02-21 02:26:00,89.327,89.327,89.286,89.286,180600000.0
2005-02-21 02:27:00,89.316,89.317,89.297,89.297,376600003.0
2005-02-21 02:28:00,89.308,89.325,89.3,89.302,255900000.0
2005-02-21 02:29:00,89.303,89.333,89.303,89.322,309499997.0
2005-02-21 02:30:00,89.3,89.336,89.3,89.319,228599997.0
2005-02-21 02:31:00,89.304,89.318,89.29,89.312,311299997.0
2005-02-21 02:32:00,89.307,89.327,89.307,89.309,150799999.0
2005-02-21 02:33:00,89.307,89.322,89.293,89.312,292299999.0
2005-02-21 02:34:00,89.294,89.34,89.294,89.319,163900001.0
2005-02-21 02:35:00,89.321,89.332,89.298,89.314,275300001.0
2005-02-21 02:36:00,89.315,89.347,89.315,89.347,196400000.0
2005-02-21 02:37:00,89.343,89.344,89.305,89.329,128800000.0
2005-02-21 02:38:00,89.32,89.34,89.31,89.318,206700000.0
2005-02-21 02:39:00,89.306,89.33,89.294,89.311,358900000.0
2005-02-21 02:40:00,89.316,89.337,89.313,89.325,150399999.0
2005-02-21 02:41:00,89.31,89.328,89.303,89.322,286199997.0
2005-02-21 02:42:00,89.295,89.321,89.288,89.3,411300000.0
2005-02-21 02:43:00,89.282,89.312,89.281,89.285,164099999.0
2005-02-21 02:44:00,89.315,89.32,89.297,89.304,205399999.0
2005-02-21 02:45:00,89.289,89.309,89.289,89.308,233100003.0
2005-02-21 02:46:00,89.316,89.316,89.27,89.27,317099996.0
2005-02-21 02:47:00,89.284,89.301,89.265,89.286,154700000.0
2005-02-21 02:48:00,89.302,89.306,89.266,89.285,312299998.0
2005-02-21 02:49:00,89.284,89.298,89.259,89.259,259500001.0
2005-02-21 02:50:00,89.287,89.29,89.259,89.288,280199993.0
2005-02-21 02:51:00,89.295,89.308,89.274,89.294,265000001.0
2005-02-21 02:52:00,89.272,89.311,89.272,89.309,236199999.0
2005-02-21 02:53:00,89.284,89.314,89.284,89.303,198700001.0
2005-02-21 02:54:00,89.292,89.308,89.285,89.295,227499996.0
2005-02-21 02:55:00,89.287,89.303,89.27,89.285,286600004.0
2005-02-21 02:56:00,89.287,89.293,89.243,89.243,348599999.0
2005-02-21 02:57:00,89.245,89.278,89.245,89.26,208300001.0
2005-02-21 02:58:00,89.263,89.278,89.242,89.26,256999996.0
2005-02-21 02:59:00,89.272,89.286,89.253,89.266,288599998.0
2005-02-21 03:00:00,89.277,89.28,89.241,89.261,272999996.0
2005-02-21 03:01:00,89.266,89.282,89.25,89.269,248799997.0
2005-02-21 03:02:00,89.28,89.284,89.255,89.267,209800000.0
2005-02-21 03:03:00,89.255,89.285,89.254,89.285,183400000.0
2005-02-21 03:04:00,89.268,89.268,89.253,89.257,92700001.0
2005-02-21 03:05:00,89.267,89.282,89.25,89.264,266600004.0
2005-02-21 03:06:00,89.255,89.28,89.25,89.256,254799997.0
2005-02-21 03:07:00,89.271,89.286,89.249,89.28,190700002.0
2005-02-21 03:08:00,89.286,89.286,89.254,89.254,352599999.0
2005-02-21 03:09:00,89.263,89.296,89.263,89.273,223700000.0
2005-02-21 03:10:00,89.265,89.276,89.25,89.261,334700000.0
2005-02-21 03:11:00,89.283,89.283,89.245,89.249,201700002.0
2005-02-21 03:12:00,89.275,89.289,89.258,89.259,165299996.0
2005-02-21 03:13:00,89.23,89.26,89.222,89.244,348300002.0
2005-02-21 03:14:00,89.24,89.253,89.228,89.228,262200003.0
2005-02-21 03:15:00,89.239,89.247,89.217,89.222,232499999.0
2005-02-21 03:16:00,89.223,89.262,89.222,89.234,255300000.0
2005-02-21 03:17:00,89.245,89.259,89.23,89.251,175700000.0
2005-02-21 03:18:00,89.271,89.271,89.241,89.255,154699999.0
2005-02-21 03:19:00,89.247,89.274,89.247,89.274,142300001.0
2005-02-21 03:20:00,89.258,89.268,89.234,89.249,191000004.0
2005-02-21 03:21:00,89.251,89.273,89.244,89.273,271400003.0
2005-02-21 03:22:00,89.255,89.272,89.239,89.265,318799998.0
2005-02-21 03:23:00,89.264,89.271,89.237,89.237,267900001.0
2005-02-21 03:24:00,89.252,89.28,89.246,89.273,294399996.0
2005-02-21 03:25:00,89.264,89.283,89.248,89.274,342900000.0
2005-02-21 03:26:00,89.27,89.307,89.27,89.307,212599997.0
2005-02-21 03:27:00,89.306,89.306,89.281,89.293,200099997.0
2005-02-21 03:28:00,89.312,89.318,89.3,89.3,82600001.0
2005-02-21 03:29:00,89.289,89.308,89.28,89.295,237099996.0
2005-02-21 03:30:00,89.298,89.311,89.265,89.278,234500002.0
2005-02-21 03:31:00,89.301,89.301,89.265,89.265,214000004.0
2005-02-21 03:32:00,89.278,89.292,89.26,89.282,143699999.0
2005-02-21 03:33:00,89.277,89.293,89.269,89.284,425200002.0
2005-02-21 03:34:00,89.302,89.302,89.275,89.275,268800006.0
2005-02-21 03:35:00,89.265,89.3,89.265,89.3,242499995.0
2005-02-21 03:36:00,89.282,89.297,89.27,89.28,168799999.0
2005-02-21 03:37:00,89.294,89.297,89.269,89.269,214199995.0
2005-02-21 03:38:00,89.273,89.287,89.253,89.27,239599996.0
2005-02-21 03:39:00,89.277,89.301,89.263,89.276,220999998.0
2005-02-21 03:40:00,89.272,89.303,89.269,89.28,150800000.0
2005-02-21 03:41:00,89.273,89.293,89.261,89.262,263400002.0
2005-02-21 03:42:00,89.253,89.271,89.245,89.267,295000000.0
2005-02-21 03:43:00,89.268,89.287,89.253,89.267,240899996.0
2005-02-21 03:44:00,89.252,89.285,89.238,89.263,298300002.0
2005-02-21 03:45:00,89.246,89.262,89.231,89.231,245999998.0
2005-02-21 03:46:00,89.218,89.254,89.218,89.246,167500000.0
2005-02-21 03:47:00,89.253,89.258,89.227,89.239,309100001.0
2005-02-21 03:48:00,89.227,89.243,89.219,89.24,22100000.0
2005-02-21 03:49:00,89.231,89.264,89.219,89.264,283700003.0
2005-02-21 03:50:00,89.231,89.248,89.218,89.23,204100003.0
2005-02-21 03:51:00,89.223,89.236,89.201,89.223,215699999.0
2005-02-21 03:52:00,89.227,89.253,89.219,89.234,306200000.0
2005-02-21 03:53:00,89.225,89.246,89.221,89.245,219799997.0
2005-02-21 03:54:00,89.233,89.251,89.216,89.228,224700003.0
2005-02-21 03:55:00,89.23,89.245,89.221,89.229,31700000.0
2005-02-21 03:56:00,89.235,89.247,89.212,89.229,179300000.0
2005-02-21 03:57:00,89.238,89.252,89.232,89.233,186199999.0
2005-02-21 03:58:00,89.221,89.248,89.219,89.238,234399998.0
2005-02-21 03:59:00,89.214,89.242,89.212,89.215,156700004.0
2005-02-21 04:00:00,89.231,89.24,89.211,89.225,380100000.0
2005-02-21 04:01:00,89.227,89.245,89.211,89.231,203900002.0
2005-02-21 04:02:00,89.245,89.245,89.214,89.221,139999998.0
2005-02-21 04:03:00,89.243,89.247,89.212,89.227,171900002.0
2005-02-21 04:04:00,89.231,89.267,89.231,89.255,186299999.0
2005-02-21 04:05:00,89.244,89.268,89.242,89.266,314099992.0
2005-02-21 04:06:00,89.241,89.254,89.218,89.237,232300000.0
2005-02-21 04:07:00,89.242,89.276,89.223,89.272,229299994.0
2005-02-21 04:08:00,89.263,89.294,89.259,89.29,311199998.0
2005-02-21 04:09:00,89.28,89.297,89.271,89.287,309199997.0
2005-02-21 04:10:00,89.274,89.299,89.267,89.296,156999998.0
2005-02-21 04:11:00,89.29,89.304,89.272,89.3,181499997.0
2005-02-21 04:12:00,89.281,89.315,89.281,89.315,196500000.0
2005-02-21 04:13:00,89.273,89.305,89.273,89.305,260099998.0
2005-02-21 04:14:00,89.302,89.304,89.277,89.282,195699999.0
2005-02-21 04:15:00,89.297,89.3,89.28,89.287,181600001.0
2005-02-21 04:16:00,89.3,89.311,89.277,89.277,170499999.0
2005-02-21 04:17:00,89.29,89.311,89.278,89.297,306199998.0
2005-02-21 04:18:00,89.296,89.296,89.271,89.277,187499997.0
2005-02-21 04:19:00,89.299,89.322,89.299,89.322,40800000.0
2005-02-21 04:20:00,89.307,89.32,89.285,89.298,290199997.0
2005-02-21 04:21:00,89.328,89.334,89.304,89.321,172199999.0
2005-02-21 04:22:00,89.311,89.339,89.308,89.33,186499997.0
2005-02-21 04:23:00,89.322,89.324,89.303,89.32,225699995.0
2005-02-21 04:24:00,89.314,89.328,89.3,89.323,274600002.0
2005-02-21 04:25:00,89.328,89.345,89.315,89.325,265799997.0
2005-02-21 04:26:00,89.308,89.315,89.295,89.315,197900001.0
2005-02-21 04:27:00,89.285,89.315,89.285,89.314,146200002.0
2005-02-21 04:28:00,89.324,89.331,89.307,89.319,343100001.0
2005-02-21 04:29:00,89.318,89.33,89.301,89.316,211000001.0
2005-02-21 04:30:00,89.312,89.332,89.312,89.332,146300000.0
2005-02-21 04:31:00,89.316,89.334,89.31,89.312,259599999.0
2005-02-21 04:32:00,89.317,89.333,89.305,89.32,107100000.0
2005-02-21 04:33:00,89.321,89.328,89.305,89.309,177899998.0
2005-02-21 04:34:00,89.325,89.325,89.296,89.296,132200001.0
2005-02-21 04:35:00,89.315,89.315,89.291,89.299,177800001.0
2005-02-21 04:36:00,89.304,89.321,89.304,89.321,67200000.0
2005-02-21 04:37:00,89.312,89.339,89.306,89.306,306999998.0
2005-02-21 04:38:00,89.317,89.33,89.308,89.325,284899999.0
2005-02-21 04:39:00,89.322,89.33,89.292,89.327,258300003.0
2005-02-21 04:40:00,89.301,89.322,89.294,89.322,70299999.0
2005-02-21 04:41:00,89.312,89.338,89.311,89.318,137599998.0
2005-02-21 04:42:00,89.31,89.325,89.3,89.325,189500001.0
2005-02-21 04:43:00,89.294,89.322,89.292,89.302,338799994.0
2005-02-21 04:44:00,89.308,89.336,89.298,89.301,263799998.0
2005-02-21 04:45:00,89.303,89.323,89.295,89.308,157200000.0
2005-02-21 04:46:00,89.304,89.328,89.297,89.312,201499999.0
2005-02-21 04:47:00,89.299,89.318,89.283,89.302,237899998.0
2005-02-21 04:48:00,89.303,89.324,89.298,89.301,188200001.0
2005-02-21 04:49:00,89.332,89.332,89.306,89.306,79900000.0
2005-02-21 04:50:00,89.314,89.34,89.3,89.31,237300005.0
2005-02-21 04:51:00,89.289,89.312,89.264,89.278,164100001.0
2005-02-21 04:52:00,89.293,89.306,89.276,89.287,172599998.0
2005-02-21 04:53:00,89.281,89.304,89.27,89.275,212399996.0
2005-02-21 04:54:00,89.304,89.304,89.268,89.268,183500003.0
2005-02-21 04:55:00,89.273,89.282,89.261,89.269,54899999.0
2005-02-21 04:56:00,89.278,89.306,89.261,89.279,245000000.0
2005-02-21 04:57:00,89.284,89.286,89.265,89.268,204500000.0
2005-02-21 04:58:00,89.261,89.283,89.245,89.26,296100004.0
2005-02-21 04:59:00,89.27,89.292,89.269,89.275,114300001.0
2005-02-21 05:00:00,89.259,89.285,89.258,89.272,224999998.0
2005-02-21 05:01:00,89.239,89.259,89.227,89.252,314100003.0
2005-02-21 05:02:00,89.231,89.259,89.209,89.255,103800001.0
2005-02-21 05:03:00,89.252,89.265,89.236,89.239,236299997.0
2005-02-21 05:04:00,89.202,89.24,89.195,89.24,118799998.0
2005-02-21 05:05:00,89.226,89.252,89.222,89.25,198399997.0
2005-02-21 05:06:00,89.242,89.25,89.221,89.247,205499998.0
2005-02-21 05:07:00,89.227,89.248,89.225,89.242,148800000.0
2005-02-21 05:08:00,89.24,89.24,89.211,89.233,141600000.0
2005-02-21 05:09:00,89.254,89.254,89.206,89.222,274799997.0
2005-02-21 05:10:00,89.241,89.26,89.22,89.24,155299998.0
2005-02-21 05:11:00,89.231,89.246,89.215,89.232,49699999.0
2005-02-21 05:12:00,89.252,89.272,89.229,89.236,234100005.0
2005-02-21 05:13:00,89.231,89.266,89.231,89.241,140200000.0
2005-02-21 05:14:00,89.27,89.279,89.257,89.26,176800000.0
2005-02-21 05:15:00,89.238,89.256,89.233,89.249,146499999.0
2005-02-21 05:16:00,89.249,89.269,89.243,89.267,250199996.0
2005-02-21 05:17:00,89.248,89.26,89.235,89.246,144300000.0
2005-02-21 05:18:00,89.27,89.271,89.24,89.257,270500001.0
2005-02-21 05:19:00,89.253,89.258,89.238,89.239,225700004.0
2005-02-21 05:20:00,89.234,89.244,89.232,89.244,64400000.0
2005-02-21 05:21:00,89.245,89.245,89.215,89.215,289899998.0
2005-02-21 05:22:00,89.236,89.243,89.214,89.218,163400000.0
2005-02-21 05:23:00,89.236,89.248,89.216,89.216,301500000.0
2005-02-21 05:24:00,89.243,89.244,89.224,89.228,130800000.0
2005-02-21 05:25:00,89.243,89.243,89.21,89.223,238200001.0
2005-02-21 05:26:00,89.219,89.242,89.215,89.23,284499998.0
2005-02-21 05:27:00,89.241,89.253,89.228,89.24,178900000.0
2005-02-21 05:28:00,89.231,89.245,89.211,89.245,252200002.0
2005-02-21 05:29:00,89.245,89.245,89.225,89.225,152499999.0
2005-02-21 05:30:00,89.235,89.248,89.235,89.248,78900000.0
2005-02-21 05:31:00,89.235,89.251,89.235,89.249,38499999.0
2005-02-21 05:32:00,89.216,89.233,89.207,89.218,165800003.0
2005-02-21 05:33:00,89.23,89.23,89.206,89.208,77700001.0
2005-02-21 05:34:00,89.227,89.231,89.198,89.208,226100001.0
2005-02-21 05:35:00,89.19,89.207,89.179,89.182,350199998.0
2005-02-21 05:36:00,89.197,89.197,89.162,89.162,144599999.0
2005-02-21 05:37:00,89.182,89.194,89.163,89.173,206900001.0
2005-02-21 05:38:00,89.17,89.195,89.169,89.185,232800001.0
2005-02-21 05:39:00,89.182,89.195,89.147,89.151,197999999.0
2005-02-21 05:40:00,89.166,89.166,89.122,89.128,143099999.0
2005-02-21 05:41:00,89.147,89.149,89.123,89.123,209500002.0
2005-02-21 05:42:00,89.126,89.143,89.123,89.125,138200000.0
2005-02-21 05:43:00,89.131,89.159,89.126,89.15,311699994.0
2005-02-21 05:44:00,89.138,89.151,89.121,89.121,172599999.0
2005-02-21 05:45:00,89.138,89.157,89.119,89.137,170400000.0
2005-02-21 05:46:00,89.18,89.18,89.133,89.16,169300000.0
2005-02-21 05:47:00,89.136,89.149,89.067,89.138,339800004.0
2005-02-21 05:48:00,89.163,89.165,89.129,89.129,96400001.0
2005-02-21 05:49:00,89.16,89.178,89.154,89.167,201999998.0
2005-02-21 05:50:00,89.157,89.186,89.144,89.158,114000002.0
2005-02-21 05:51:00,89.184,89.192,89.164,89.178,293100004.0
2005-02-21 05:52:00,89.157,89.186,89.157,89.181,221500002.0
2005-02-21 05:53:00,89.183,89.206,89.181,89.196,149000000.0
2005-02-21 05:54:00,89.177,89.182,89.157,89.182,220399997.0
2005-02-21 05:55:00,89.177,89.187,89.154,89.161,243500002.0
2005-02-21 05:56:00,89.178,89.181,89.161,89.163,265399998.0
2005-02-21 05:57:00,89.169,89.186,89.167,89.185,202799998.0
2005-02-21 05:58:00,89.17,89.19,89.159,89.178,234899997.0
2005-02-21 05:59:00,89.184,89.204,89.174,89.187,133999997.0
2005-02-21 06:00:00,89.18,89.215,89.17,89.194,312899997.0
2005-02-21 06:01:00,89.222,89.234,89.198,89.228,228500001.0
2005-02-21 06:02:00,89.214,89.242,89.214,89.238,101000000.0
2005-02-21 06:03:00,89.245,89.248,89.219,89.231,148799999.0
2005-02-21 06:04:00,89.236,89.242,89.214,89.214,203799998.0
2005-02-21 06:05:00,89.213,89.241,89.213,89.24,293099997.0
2005-02-21 06:06:00,89.253,89.262,89.228,89.242,223700002.0
2005-02-21 06:07:00,89.228,89.262,89.228,89.262,66199999.0
2005-02-21 06:08:00,89.253,89.253,89.224,89.235,238499997.0
2005-02-21 06:09:00,89.24,89.251,89.218,89.241,174100001.0
2005-02-21 06:10:00,89.228,89.257,89.225,89.243,214899997.0
2005-02-21 06:11:00,89.247,89.257,89.211,89.242,334099998.0
2005-02-21 06:12:00,89.228,89.248,89.228,89.247,126500002.0
2005-02-21 06:13:00,89.252,89.252,89.224,89.224,123099999.0
2005-02-21 06:14:00,89.244,89.244,89.223,89.223,182499999.0
2005-02-21 06:15:00,89.217,89.256,89.217,89.249,231000002.0
2005-02-21 06:16:00,89.247,89.255,89.232,89.244,236599996.0
2005-02-21 06:17:00,89.234,89.258,89.217,89.224,264099997.0
2005-02-21 06:18:00,89.23,89.233,89.202,89.226,372699999.0
2005-02-21 06:19:00,89.204,89.239,89.204,89.225,234899997.0
2005-02-21 06:20:00,89.222,89.245,89.221,89.245,68500000.0
2005-02-21 06:21:00,89.229,89.259,89.229,89.23,168599999.0
2005-02-21 06:22:00,89.241,89.261,89.23,89.239,135599998.0
2005-02-21 06:23:00,89.247,89.261,89.235,89.246,143999999.0
2005-02-21 06:24:00,89.263,89.263,89.238,89.238,249400002.0
2005-02-21 06:25:00,89.232,89.279,89.232,89.267,233400002.0
2005-02-21 06:26:00,89.239,89.264,89.239,89.242,194000001.0
2005-02-21 06:27:00,89.26,89.28,89.256,89.28,178700001.0
2005-02-21 06:28:00,89.265,89.289,89.255,89.277,186300000.0
2005-02-21 06:29:00,89.28,89.28,89.246,89.266,181700001.0
2005-02-21 06:30:00,89.247,89.285,89.247,89.285,145299999.0
2005-02-21 06:31:00,89.26,89.278,89.248,89.268,237100000.0
2005-02-21 06:32:00,89.249,89.29,89.249,89.269,204099999.0
2005-02-21 06:33:00,89.251,89.272,89.247,89.272,249099997.0
2005-02-21 06:34:00,89.255,89.279,89.254,89.262,199899998.0
2005-02-21 06:35:00,89.296,89.296,89.253,89.268,195300000.0
2005-02-21 06:36:00,89.27,89.295,89.261,89.276,282099999.0
2005-02-21 06:37:00,89.29,89.29,89.251,89.262,122900000.0
2005-02-21 06:38:00,89.276,89.279,89.241,89.248,182300005.0
2005-02-21 06:39:00,89.266,89.278,89.246,89.257,281600001.0
2005-02-21 06:40:00,89.259,89.282,89.258,89.276,190100002.0
2005-02-21 06:41:00,89.259,89.282,89.253,89.267,281499998.0
2005-02-21 06:42:00,89.265,89.282,89.251,89.263,292800002.0
2005-02-21 06:43:00,89.27,89.283,89.257,89.26,198099998.0
2005-02-21 06:44:00,89.261,89.28,89.256,89.256,207700005.0
2005-02-21 06:45:00,89.249,89.284,89.249,89.268,185399998.0
2005-02-21 06:46:00,89.275,89.275,89.242,89.242,183199999.0
2005-02-21 06:47:00,89.256,89.281,89.25,89.25,214699996.0
2005-02-21 06:48:00,89.282,89.284,89.25,89.27,228899998.0
2005-02-21 06:49:00,89.267,89.279,89.237,89.254,281299999.0
2005-02-21 06:50:00,89.264,89.264,89.247,89.247,115799997.0
2005-02-21 06:51:00,89.257,89.279,89.257,89.266,256199997.0
2005-02-21 06:52:00,89.255,89.282,89.248,89.277,279099999.0
2005-02-21 06:53:00,89.276,89.289,89.26,89.289,275500001.0
2005-02-21 06:54:00,89.289,89.289,89.254,89.26,227099999.0
2005-02-21 06:55:00,89.283,89.297,89.257,89.271,248200000.0
2005-02-21 06:56:00,89.267,89.288,89.253,89.269,201000001.0
2005-02-21 06:57:00,89.291,89.291,89.258,89.276,104699999.0
2005-02-21 06:58:00,89.234,89.252,89.226,89.241,372299996.0
2005-02-21 06:59:00,89.261,89.289,89.253,89.269,139600001.0
2005-02-21 07:00:00,89.263,89.283,89.24,89.258,181700000.0
2005-02-21 07:01:00,89.285,89.285,89.258,89.258,250200001.0
2005-02-21 07:02:00,89.25,89.268,89.241,89.262,275200000.0
2005-02-21 07:03:00,89.264,89.282,89.255,89.277,292099998.0
2005-02-21 07:04:00,89.262,89.276,89.251,89.261,183700002.0
2005-02-21 07:05:00,89.268,89.274,89.238,89.238,130500002.0
2005-02-21 07:06:00,89.25,89.273,89.248,89.257,319199997.0
2005-02-21 07:07:00,89.268,89.285,89.262,89.282,154799998.0
2005-02-21 07:08:00,89.279,89.28,89.257,89.28,181699999.0
2005-02-21 07:09:00,89.287,89.297,89.263,89.277,122900000.0
2005-02-21 07:10:00,89.291,89.301,89.273,89.279,300699996.0
2005-02-21 07:11:00,89.28,89.284,89.242,89.259,195900000.0
2005-02-21 07:12:00,89.278,89.28,89.249,89.25,206599998.0
2005-02-21 07:13:00,89.252,89.281,89.252,89.277,214899998.0
2005-02-21 07:14:00,89.253,89.28,89.253,89.275,514700007.0
2005-02-21 07:15:00,89.256,89.269,89.242,89.262,222700002.0
2005-02-21 07:16:00,89.255,89.284,89.238,89.265,200400002.0
2005-02-21 07:17:00,89.255,89.289,89.24,89.266,169399998.0
2005-02-21 07:18:00,89.266,89.286,89.263,89.265,219499998.0
2005-02-21 07:19:00,89.266,89.295,89.266,89.285,252099998.0
2005-02-21 07:20:00,89.286,89.305,89.27,89.286,257400000.0
2005-02-21 07:21:00,89.29,89.295,89.262,89.275,246200000.0
2005-02-21 07:22:00,89.269,89.288,89.261,89.277,53700000.0
2005-02-21 07:23:00,89.279,89.31,89.268,89.31,260300000.0
2005-02-21 07:24:00,89.28,89.302,89.262,89.285,263200000.0
2005-02-21 07:25:00,89.309,89.31,89.279,89.279,195400000.0
2005-02-21 07:26:00,89.303,89.317,89.266,89.306,204500001.0
2005-02-21 07:27:00,89.284,89.298,89.268,89.272,264100000.0
2005-02-21 07:28:00,89.273,89.308,89.273,89.308,190900001.0
2005-02-21 07:29:00,89.269,89.283,89.258,89.268,262100002.0
2005-02-21 07:30:00,89.285,89.31,89.285,89.31,227200001.0
2005-02-21 07:31:00,89.276,89.314,89.276,89.314,248800000.0
2005-02-21 07:32:00,89.281,89.297,89.264,89.279,278400001.0
2005-02-21 07:33:00,89.286,89.291,89.238,89.273,212400000.0
2005-02-21 07:34:00,89.245,89.282,89.245,89.282,200900000.0
2005-02-21 07:35:00,89.262,89.27,89.24,89.255,354699997.0
2005-02-21 07:36:00,89.289,89.291,89.239,89.255,284300001.0
2005-02-21 07:37:00,89.279,89.295,89.255,89.28,214499998.0
2005-02-21 07:38:00,89.281,89.285,89.259,89.272,114499999.0
2005-02-21 07:39:00,89.283,89.3,89.272,89.295,262899996.0
2005-02-21 07:40:00,89.27,89.285,89.263,89.272,178299999.0
2005-02-21 07:41:00,89.288,89.315,89.285,89.315,175400001.0
2005-02-21 07:42:00,89.274,89.287,89.256,89.273,309299997.0
2005-02-21 07:43:00,89.266,89.282,89.261,89.28,298099999.0
2005-02-21 07:44:00,89.269,89.278,89.25,89.273,213599996.0
2005-02-21 07:45:00,89.29,89.29,89.252,89.252,111799998.0
2005-02-21 07:46:00,89.246,89.287,89.235,89.287,188700002.0
2005-02-21 07:47:00,89.252,89.283,89.249,89.267,177499997.0
2005-02-21 07:48:00,89.261,89.285,89.259,89.271,130599999.0
2005-02-21 07:49:00,89.267,89.289,89.267,89.284,90799998.0
2005-02-21 07:50:00,89.271,89.298,89.27,89.298,184400000.0
2005-02-21 07:51:00,89.275,89.292,89.265,89.267,201099998.0
2005-02-21 07:52:00,89.272,89.279,89.252,89.259,195700000.0
2005-02-21 07:53:00,89.27,89.302,89.27,89.29,196100001.0
2005-02-21 07:54:00,89.308,89.317,89.285,89.299,212100001.0
2005-02-21 07:55:00,89.311,89.325,89.282,89.292,267200001.0
2005-02-21 07:56:00,89.278,89.3,89.267,89.3,218199996.0
2005-02-21 07:57:00,89.267,89.293,89.249,89.264,301500003.0
2005-02-21 07:58:00,89.251,89.27,89.235,89.265,163000002.0
2005-02-21 07:59:00,89.269,89.278,89.238,89.238,140999999.0
2005-02-21 08:00:00,89.241,89.264,89.208,89.208,286600000.0
2005-02-21 08:01:00,89.228,89.248,89.205,89.223,247999997.0
2005-02-21 08:02:00,89.244,89.273,89.239,89.259,179599999.0
2005-02-21 08:03:00,89.271,89.271,89.237,89.237,253199997.0
2005-02-21 08:04:00,89.246,89.262,89.24,89.252,228200002.0
2005-02-21 08:05:00,89.228,89.254,89.227,89.245,226100001.0
2005-02-21 08:06:00,89.239,89.25,89.226,89.232,74699999.0
2005-02-21 08:07:00,89.246,89.268,89.226,89.238,146300000.0
2005-02-21 08:08:00,89.248,89.261,89.236,89.236,213099998.0
2005-02-21 08:09:00,89.222,89.253,89.222,89.253,314699997.0
2005-02-21 08:10:00,89.234,89.249,89.23,89.23,131199997.0
2005-02-21 08:11:00,89.232,89.264,89.232,89.249,133599999.0
2005-02-21 08:12:00,89.244,89.257,89.226,89.244,345800002.0
2005-02-21 08:13:00,89.274,89.274,89.24,89.243,311399999.0
2005-02-21 08:14:00,89.275,89.275,89.241,89.241,195300000.0
2005-02-21 08:15:00,89.259,89.28,89.239,89.277,239099997.0
2005-02-21 08:16:00,89.263,89.263,89.225,89.225,40500001.0
2005-02-21 08:17:00,89.247,89.27,89.247,89.247,309700002.0
2005-02-21 08:18:00,89.24,89.284,89.24,89.259,302800001.0
2005-02-21 08:19:00,89.275,89.275,89.233,89.233,263200002.0
2005-02-21 08:20:00,89.269,89.283,89.26,89.26,176299998.0
2005-02-21 08:21:00,89.257,89.272,89.25,89.254,310800002.0
2005-02-21 08:22:00,89.247,89.283,89.242,89.257,167899999.0
2005-02-21 08:23:00,89.264,89.269,89.25,89.251,132799999.0
2005-02-21 08:24:00,89.257,89.263,89.231,89.231,278100004.0
2005-02-21 08:25:00,89.232,89.255,89.232,89.251,281700000.0
2005-02-21 08:26:00,89.238,89.27,89.231,89.27,248000002.0
2005-02-21 08:27:00,89.262,89.272,89.243,89.246,283699997.0
2005-02-21 08:28:00,89.24,89.267,89.223,89.247,284299998.0
2005-02-21 08:29:00,89.252,89.277,89.244,89.25,254399997.0
2005-02-21 08:30:00,89.263,89.28,89.246,89.28,267699995.0
2005-02-21 08:31:00,89.262,89.272,89.236,89.253,180400003.0
2005-02-21 08:32:00,89.243,89.267,89.243,89.257,174800003.0
2005-02-21 08:33:00,89.26,89.275,89.244,89.262,168400000.0
2005-02-21 08:34:00,89.246,89.264,89.24,89.264,171899998.0
2005-02-21 08:35:00,89.249,89.266,89.239,89.254,226799995.0
2005-02-21 08:36:00,89.25,89.275,89.25,89.265,331999997.0
2005-02-21 08:37:00,89.248,89.256,89.23,89.253,283800002.0
2005-02-21 08:38:00,89.241,89.272,89.236,89.272,127100000.0
2005-02-21 08:39:00,89.243,89.279,89.243,89.259,194399996.0
2005-02-21 08:40:00,89.247,89.26,89.237,89.25,87500000.0
2005-02-21 08:41:00,89.237,89.269,89.237,89.25,255900007.0
2005-02-21 08:42:00,89.244,89.264,89.234,89.24,205099997.0
2005-02-21 08:43:00,89.264,89.264,89.215,89.224,184900002.0
2005-02-21 08:44:00,89.241,89.253,89.221,89.221,120100000.0
2005-02-21 08:45:00,89.249,89.265,89.222,89.238,202000000.0
2005-02-21 08:46:00,89.228,89.235,89.207,89.215,99000000.0
2005-02-21 08:47:00,89.218,89.254,89.209,89.218,214099996.0
2005-02-21 08:48:00,89.213,89.239,89.21,89.225,225800000.0
2005-02-21 08:49:00,89.202,89.23,89.202,89.23,238699999.0
2005-02-21 08:50:00,89.207,89.256,89.207,89.241,118099997.0
2005-02-21 08:51:00,89.201,89.228,89.177,89.203,271699998.0
2005-02-21 08:52:00,89.212,89.233,89.204,89.233,168800000.0
2005-02-21 08:53:00,89.228,89.232,89.191,89.191,303299998.0
2005-02-21 08:54:00,89.193,89.231,89.179,89.206,154700001.0
2005-02-21 08:55:00,89.207,89.219,89.187,89.211,353400000.0
2005-02-21 08:56:00,89.208,89.231,89.202,89.22,320599999.0
2005-02-21 08:57:00,89.221,89.264,89.221,89.25,320200003.0
2005-02-21 08:58:00,89.227,89.267,89.217,89.267,133800001.0
2005-02-21 08:59:00,89.257,89.285,89.251,89.263,184199996.0
2005-02-21 09:00:00,89.273,89.286,89.25,89.27,301300001.0
2005-02-21 09:01:00,89.268,89.325,89.268,89.317,282799997.0
2005-02-21 09:02:00,89.318,89.355,89.313,89.338,264299999.0
2005-02-21 09:03:00,89.362,89.375,89.328,89.328,235300002.0
2005-02-21 09:04:00,89.321,89.334,89.296,89.301,240699996.0
2005-02-21 09:05:00,89.297,89.32,89.267,89.291,163199999.0
2005-02-21 09:06:00,89.295,89.296,89.26,89.26,234999997.0
2005-02-21 09:07:00,89.294,89.31,89.276,89.292,367400000.0
2005-02-21 09:08:00,89.267,89.305,89.267,89.283,258600003.0
2005-02-21 09:09:00,89.3,89.305,89.266,89.266,218100005.0
2005-02-21 09:10:00,89.305,89.332,89.296,89.309,181000001.0
2005-02-21 09:11:00,89.295,89.33,89.295,89.305,345300002.0
2005-02-21 09:12:00,89.312,89.345,89.308,89.33,196100001.0
2005-02-21 09:13:00,89.312,89.368,89.305,89.368,275600004.0
2005-02-21 09:14:00,89.342,89.367,89.325,89.325,236100001.0
2005-02-21 09:15:00,89.377,89.377,89.312,89.312,150499999.0
2005-02-21 09:16:00,89.34,89.343,89.302,89.32,252500001.0
2005-02-21 09:17:00,89.293,89.31,89.276,89.308,350400001.0
2005-02-21 09:18:00,89.322,89.332,89.296,89.32,303400000.0
2005-02-21 09:19:00,89.293,89.333,89.289,89.301,289900000.0
2005-02-21 09:20:00,89.336,89.348,89.323,89.335,233199995.0
2005-02-21 09:21:00,89.3,89.345,89.291,89.322,228000001.0
2005-02-21 09:22:00,89.345,89.354,89.325,89.334,195300000.0
2005-02-21 09:23:00,89.355,89.377,89.308,89.315,229899999.0
2005-02-21 09:24:00,89.35,89.377,89.35,89.374,249800002.0
2005-02-21 09:25:00,89.361,89.391,89.334,89.359,356599994.0
2005-02-21 09:26:00,89.366,89.386,89.353,89.383,124000000.0
2005-02-21 09:27:00,89.328,89.377,89.318,89.354,231599998.0
2005-02-21 09:28:00,89.355,89.361,89.331,89.345,292599997.0
2005-02-21 09:29:00,89.359,89.39,89.341,89.377,304200000.0
2005-02-21 09:30:00,89.36,89.385,89.347,89.36,191499998.0
2005-02-21 09:31:00,89.36,89.386,89.36,89.381,141499996.0
2005-02-21 09:32:00,89.366,89.407,89.366,89.407,277800001.0
2005-02-21 09:33:00,89.393,89.42,89.373,89.398,282299994.0
2005-02-21 09:34:00,89.375,89.396,89.375,89.395,271500001.0
2005-02-21 09:35:00,89.377,89.393,89.36,89.36,165800000.0
2005-02-21 09:36:00,89.388,89.404,89.372,89.391,242399997.0
2005-02-21 09:37:00,89.388,89.415,89.377,89.4,245699997.0
2005-02-21 09:38:00,89.403,89.405,89.375,89.396,343300006.0
2005-02-21 09:39:00,89.392,89.417,89.39,89.417,336199997.0
2005-02-21 09:40:00,89.424,89.424,89.399,89.405,194500000.0
2005-02-21 09:41:00,89.427,89.446,89.408,89.433,217699999.0
2005-02-21 09:42:00,89.445,89.445,89.4,89.42,238500002.0
2005-02-21 09:43:00,89.412,89.425,89.405,89.414,202899996.0
2005-02-21 09:44:00,89.41,89.432,89.397,89.419,221599998.0
2005-02-21 09:45:00,89.42,89.432,89.394,89.394,211900002.0
2005-02-21 09:46:00,89.411,89.42,89.392,89.403,154400001.0
2005-02-21 09:47:00,89.389,89.415,89.389,89.399,203900001.0
2005-02-21 09:48:00,89.397,89.417,89.391,89.415,356799997.0
2005-02-21 09:49:00,89.387,89.416,89.387,89.387,193000000.0
2005-02-21 09:50:00,89.391,89.406,89.378,89.38,234999998.0
2005-02-21 09:51:00,89.379,89.419,89.378,89.406,180500000.0
2005-02-21 09:52:00,89.404,89.412,89.374,89.389,241899998.0
2005-02-21 09:53:00,89.385,89.411,89.382,89.383,180600000.0
2005-02-21 09:54:00,89.402,89.422,89.395,89.42,300999997.0
2005-02-21 09:55:00,89.383,89.417,89.383,89.392,95200001.0
2005-02-21 09:56:00,89.399,89.421,89.387,89.399,242199998.0
2005-02-21 09:57:00,89.412,89.423,89.394,89.394,224500000.0
2005-02-21 09:58:00,89.398,89.407,89.373,89.407,81100000.0
2005-02-21 09:59:00,89.411,89.422,89.391,89.408,257299992.0
2005-02-21 10:00:00,89.399,89.417,89.386,89.412,93699998.0
2005-02-21 10:01:00,89.415,89.446,89.403,89.403,268600005.0
2005-02-21 10:02:00,89.449,89.46,89.427,89.443,350300005.0
2005-02-21 10:03:00,89.423,89.446,89.413,89.414,197300000.0
2005-02-21 10:04:00,89.437,89.442,89.409,89.409,190099997.0
2005-02-21 10:05:00,89.4,89.418,89.392,89.417,240699996.0
2005-02-21 10:06:00,89.406,89.436,89.403,89.436,171099998.0
2005-02-21 10:07:00,89.434,89.439,89.414,89.435,345799999.0
2005-02-21 10:08:00,89.402,89.428,89.4,89.426,272899998.0
2005-02-21 10:09:00,89.416,89.417,89.387,89.39,274599995.0
2005-02-21 10:10:00,89.393,89.416,89.377,89.397,301700000.0
2005-02-21 10:11:00,89.4,89.421,89.384,89.406,153500002.0
2005-02-21 10:12:00,89.408,89.418,89.386,89.386,159599997.0
2005-02-21 10:13:00,89.407,89.416,89.399,89.403,162400001.0
2005-02-21 10:14:00,89.415,89.418,89.377,89.391,197700000.0
2005-02-21 10:15:00,89.39,89.418,89.382,89.409,292100001.0
2005-02-21 10:16:00,89.396,89.426,89.387,89.414,280399998.0
2005-02-21 10:17:00,89.403,89.421,89.387,89.403,215099998.0
2005-02-21 10:18:00,89.397,89.421,89.396,89.411,133799999.0
2005-02-21 10:19:00,89.415,89.425,89.393,89.399,303199999.0
2005-02-21 10:20:00,89.394,89.413,89.37,89.413,362399998.0
2005-02-21 10:21:00,89.384,89.409,89.381,89.396,302399997.0
2005-02-21 10:22:00,89.393,89.407,89.367,89.396,360900002.0
2005-02-21 10:23:00,89.386,89.391,89.364,89.364,203600002.0
2005-02-21 10:24:00,89.389,89.401,89.364,89.382,325800000.0
2005-02-21 10:25:00,89.375,89.403,89.375,89.381,201299998.0
2005-02-21 10:26:00,89.379,89.402,89.376,89.392,205000000.0
2005-02-21 10:27:00,89.401,89.417,89.382,89.387,380899997.0
2005-02-21 10:28:00,89.394,89.401,89.37,89.376,274200003.0
2005-02-21 10:29:00,89.378,89.4,89.354,89.369,140999998.0
2005-02-21 10:30:00,89.382,89.415,89.375,89.395,340299999.0
2005-02-21 10:31:00,89.388,89.411,89.359,89.381,130399999.0
2005-02-21 10:32:00,89.422,89.425,89.392,89.404,320900001.0
2005-02-21 10:33:00,89.406,89.421,89.392,89.404,362200003.0
2005-02-21 10:34:00,89.408,89.429,89.401,89.421,325699997.0
2005-02-21 10:35:00,89.417,89.417,89.393,89.394,106699999.0
2005-02-21 10:36:00,89.394,89.426,89.391,89.421,274099999.0
2005-02-21 10:37:00,89.392,89.435,89.388,89.435,369499998.0
2005-02-21 10:38:00,89.419,89.429,89.398,89.398,273200007.0
2005-02-21 10:39:00,89.425,89.425,89.39,89.39,114800001.0
2005-02-21 10:40:00,89.375,89.4,89.368,89.378,183699996.0
2005-02-21 10:41:00,89.376,89.376,89.345,89.345,117300000.0
2005-02-21 10:42:00,89.36,89.388,89.349,89.36,293699994.0
2005-02-21 10:43:00,89.334,89.363,89.322,89.355,298599998.0
2005-02-21 10:44:00,89.359,89.375,89.342,89.342,322399999.0
2005-02-21 10:45:00,89.355,89.366,89.349,89.362,369799996.0
2005-02-21 10:46:00,89.338,89.338,89.316,89.321,134600000.0
2005-02-21 10:47:00,89.326,89.326,89.294,89.305,331200003.0
2005-02-21 10:48:00,89.303,89.312,89.287,89.287,124100000.0
2005-02-21 10:49:00,89.317,89.317,89.284,89.288,205499997.0
2005-02-21 10:50:00,89.3,89.317,89.279,89.295,273299998.0
2005-02-21 10:51:00,89.276,89.294,89.275,89.284,170299998.0
2005-02-21 10:52:00,89.264,89.275,89.247,89.248,186399999.0
2005-02-21 10:53:00,89.273,89.273,89.238,89.238,212900000.0
2005-02-21 10:54:00,89.252,89.257,89.208,89.241,262100000.0
2005-02-21 10:55:00,89.226,89.258,89.226,89.258,185000002.0
2005-02-21 10:56:00,89.242,89.258,89.222,89.244,273399998.0
2005-02-21 10:57:00,89.264,89.28,89.257,89.267,196899996.0
2005-02-21 10:58:00,89.255,89.279,89.246,89.264,312400000.0
2005-02-21 10:59:00,89.243,89.269,89.24,89.24,155100002.0
2005-02-21 11:00:00,89.249,89.255,89.231,89.252,294100002.0
2005-02-21 11:01:00,89.254,89.274,89.24,89.24,309899999.0
2005-02-21 11:02:00,89.255,89.267,89.226,89.249,291300002.0
2005-02-21 11:03:00,89.253,89.253,89.221,89.241,112900000.0
2005-02-21 11:04:00,89.243,89.243,89.193,89.193,220800002.0
2005-02-21 11:05:00,89.194,89.225,89.177,89.204,285099997.0
2005-02-21 11:06:00,89.206,89.223,89.181,89.203,155899997.0
2005-02-21 11:07:00,89.201,89.216,89.172,89.185,203099998.0
2005-02-21 11:08:00,89.153,89.192,89.148,89.192,349299996.0
2005-02-21 11:09:00,89.179,89.207,89.171,89.194,143200000.0
2005-02-21 11:10:00,89.19,89.21,89.173,89.191,242899997.0
2005-02-21 11:11:00,89.195,89.222,89.172,89.206,229000002.0
2005-02-21 11:12:00,89.206,89.214,89.184,89.2,281100003.0
2005-02-21 11:13:00,89.168,89.193,89.168,89.19,250799999.0
2005-02-21 11:14:00,89.192,89.192,89.163,89.168,316400006.0
2005-02-21 11:15:00,89.176,89.186,89.155,89.155,397499999.0
2005-02-21 11:16:00,89.185,89.191,89.155,89.155,176999998.0
2005-02-21 11:17:00,89.179,89.189,89.157,89.17,229200001.0
2005-02-21 11:18:00,89.191,89.211,89.191,89.208,430500000.0
2005-02-21 11:19:00,89.183,89.188,89.165,89.188,154500000.0
2005-02-21 11:20:00,89.193,89.215,89.173,89.192,340000000.0
2005-02-21 11:21:00,89.192,89.194,89.167,89.171,198800000.0
2005-02-21 11:22:00,89.191,89.202,89.178,89.184,234400004.0
2005-02-21 11:23:00,89.174,89.199,89.167,89.176,308600000.0
2005-02-21 11:24:00,89.185,89.212,89.185,89.192,259799999.0
2005-02-21 11:25:00,89.197,89.197,89.167,89.176,216199998.0
2005-02-21 11:26:00,89.182,89.193,89.161,89.184,269599996.0
2005-02-21 11:27:00,89.193,89.193,89.164,89.17,304299999.0
2005-02-21 11:28:00,89.194,89.211,89.171,89.185,380099994.0
2005-02-21 11:29:00,89.179,89.212,89.178,89.2,217799999.0
2005-02-21 11:30:00,89.191,89.21,89.183,89.195,246100000.0
2005-02-21 11:31:00,89.201,89.201,89.166,89.193,205499998.0
2005-02-21 11:32:00,89.184,89.2,89.17,89.186,215699996.0
2005-02-21 11:33:00,89.177,89.181,89.149,89.149,267699996.0
2005-02-21 11:34:00,89.147,89.181,89.147,89.162,310499998.0
2005-02-21 11:35:00,89.165,89.184,89.147,89.178,257499999.0
2005-02-21 11:36:00,89.168,89.198,89.166,89.191,231299999.0
2005-02-21 11:37:00,89.188,89.211,89.18,89.198,111900002.0
2005-02-21 11:38:00,89.175,89.192,89.168,89.192,241999997.0
2005-02-21 11:39:00,89.169,89.197,89.166,89.197,181199999.0
2005-02-21 11:40:00,89.202,89.211,89.173,89.184,353300004.0
2005-02-21 11:41:00,89.197,89.216,89.18,89.193,273499999.0
2005-02-21 11:42:00,89.196,89.212,89.173,89.187,278700001.0
2005-02-21 11:43:00,89.191,89.194,89.17,89.173,225000002.0
2005-02-21 11:44:00,89.187,89.194,89.163,89.17,365299996.0
2005-02-21 11:45:00,89.171,89.175,89.147,89.166,282999997.0
2005-02-21 11:46:00,89.142,89.169,89.14,89.169,193799999.0
2005-02-21 11:47:00,89.161,89.161,89.131,89.141,323500001.0
2005-02-21 11:48:00,89.111,89.146,89.109,89.123,320599999.0
2005-02-21 11:49:00,89.116,89.143,89.109,89.127,340099994.0
2005-02-21 11:50:00,89.133,89.146,89.107,89.13,230099998.0
2005-02-21 11:51:00,89.146,89.153,89.128,89.128,171700000.0
2005-02-21 11:52:00,89.122,89.135,89.108,89.135,311799999.0
2005-02-21 11:53:00,89.116,89.147,89.116,89.14,239299999.0
2005-02-21 11:54:00,89.135,89.151,89.126,89.142,193499999.0
2005-02-21 11:55:00,89.134,89.134,89.1,89.1,187199998.0
2005-02-21 11:56:00,89.126,89.14,89.1,89.123,159499998.0
2005-02-21 11:57:00,89.137,89.141,89.115,89.123,197400002.0
2005-02-21 11:58:00,89.132,89.152,89.117,89.131,308499998.0
2005-02-21 11:59:00,89.146,89.18,89.146,89.158,307799999.0
2005-02-21 12:00:00,89.159,89.17,89.135,89.158,375599991.0
2005-02-21 12:01:00,89.159,89.164,89.138,89.143,296000000.0
2005-02-21 12:02:00,89.152,89.171,89.132,89.139,229000004.0
2005-02-21 12:03:00,89.145,89.178,89.121,89.158,274300002.0
2005-02-21 12:04:00,89.147,89.15,89.128,89.134,173799999.0
2005-02-21 12:05:00,89.131,89.148,89.12,89.131,194699999.0
2005-02-21 12:06:00,89.128,89.162,89.118,89.162,210899999.0
2005-02-21 12:07:00,89.136,89.164,89.134,89.163,329699999.0
2005-02-21 12:08:00,89.156,89.192,89.156,89.189,215199998.0
2005-02-21 12:09:00,89.191,89.213,89.181,89.194,287999995.0
2005-02-21 12:10:00,89.209,89.209,89.175,89.182,243300000.0
2005-02-21 12:11:00,89.204,89.204,89.165,89.184,199899996.0
2005-02-21 12:12:00,89.166,89.184,89.143,89.143,224999999.0
2005-02-21 12:13:00,89.18,89.181,89.151,89.151,229299999.0
2005-02-21 12:14:00,89.165,89.187,89.148,89.172,212400001.0
2005-02-21 12:15:00,89.189,89.21,89.17,89.192,213599998.0
2005-02-21 12:16:00,89.193,89.212,89.177,89.177,266399998.0
2005-02-21 12:17:00,89.165,89.195,89.161,89.178,181199999.0
2005-02-21 12:18:00,89.176,89.193,89.154,89.17,200499997.0
2005-02-21 12:19:00,89.193,89.213,89.185,89.191,248800000.0
2005-02-21 12:20:00,89.205,89.214,89.192,89.196,290899997.0
2005-02-21 12:21:00,89.204,89.221,89.182,89.199,359199996.0
2005-02-21 12:22:00,89.221,89.225,89.195,89.205,207699996.0
2005-02-21 12:23:00,89.2,89.226,89.191,89.223,252299998.0
2005-02-21 12:24:00,89.196,89.224,89.188,89.199,164800000.0
2005-02-21 12:25:00,89.186,89.189,89.155,89.155,182299997.0
2005-02-21 12:26:00,89.185,89.185,89.146,89.156,231800002.0
2005-02-21 12:27:00,89.159,89.162,89.135,89.137,276899998.0
2005-02-21 12:28:00,89.16,89.164,89.142,89.142,384499999.0
2005-02-21 12:29:00,89.126,89.143,89.113,89.13,246899997.0
2005-02-21 12:30:00,89.113,89.147,89.108,89.121,244399998.0
2005-02-21 12:31:00,89.116,89.137,89.101,89.137,183300002.0
2005-02-21 12:32:00,89.124,89.144,89.11,89.124,172299999.0
2005-02-21 12:33:00,89.107,89.15,89.107,89.145,107200000.0
2005-02-21 12:34:00,89.157,89.177,89.155,89.155,341699993.0
2005-02-21 12:35:00,89.171,89.2,89.164,89.181,200600000.0
2005-02-21 12:36:00,89.161,89.193,89.155,89.166,248000001.0
2005-02-21 12:37:00,89.158,89.17,89.139,89.146,258099999.0
2005-02-21 12:38:00,89.152,89.152,89.121,89.132,187499999.0
2005-02-21 12:39:00,89.116,89.143,89.11,89.14,261200002.0
2005-02-21 12:40:00,89.117,89.143,89.116,89.124,247200001.0
2005-02-21 12:41:00,89.113,89.141,89.113,89.14,165400003.0
2005-02-21 12:42:00,89.153,89.153,89.121,89.148,224100001.0
2005-02-21 12:43:00,89.13,89.144,89.105,89.109,268400001.0
2005-02-21 12:44:00,89.122,89.155,89.121,89.135,337600001.0
2005-02-21 12:45:00,89.171,89.177,89.145,89.156,194999997.0
2005-02-21 12:46:00,89.153,89.179,89.14,89.143,378099999.0
2005-02-21 12:47:00,89.161,89.173,89.138,89.151,168500000.0
2005-02-21 12:48:00,89.16,89.16,89.138,89.14,231200000.0
2005-02-21 12:49:00,89.18,89.18,89.149,89.152,200099999.0
2005-02-21 12:50:00,89.133,89.179,89.133,89.177,251699996.0
2005-02-21 12:51:00,89.148,89.175,89.143,89.175,284499997.0
2005-02-21 12:52:00,89.173,89.181,89.157,89.168,219400002.0
2005-02-21 12:53:00,89.165,89.193,89.103,89.139,114500002.0
2005-02-21 12:54:00,89.163,89.185,89.148,89.152,273699999.0
2005-02-21 12:55:00,89.128,89.173,89.126,89.165,263599998.0
2005-02-21 12:56:00,89.158,89.171,89.124,89.149,293900005.0
2005-02-21 12:57:00,89.143,89.143,89.126,89.128,60300000.0
2005-02-21 12:58:00,89.119,89.152,89.117,89.143,364900007.0
2005-02-21 12:59:00,89.172,89.172,89.126,89.136,204600002.0
2005-02-21 13:00:00,89.141,89.156,89.118,89.129,382300001.0
2005-02-21 13:01:00,89.135,89.171,89.135,89.147,192300000.0
2005-02-21 13:02:00,89.152,89.177,89.145,89.172,271299998.0
2005-02-21 13:03:00,89.162,89.18,89.151,89.173,134299998.0
2005-02-21 13:04:00,89.147,89.169,89.138,89.169,228699998.0
2005-02-21 13:05:00,89.169,89.177,89.151,89.172,252400001.0
2005-02-21 13:06:00,89.145,89.179,89.144,89.165,308900000.0
2005-02-21 13:07:00,89.141,89.182,89.141,89.17,420399999.0
2005-02-21 13:08:00,89.159,89.194,89.155,89.174,294699999.0
2005-02-21 13:09:00,89.176,89.202,89.175,89.188,257499999.0
2005-02-21 13:10:00,89.196,89.203,89.175,89.188,70300000.0
2005-02-21 13:11:00,89.195,89.199,89.17,89.177,200100000.0
2005-02-21 13:12:00,89.19,89.208,89.173,89.182,211600000.0
2005-02-21 13:13:00,89.172,89.201,89.172,89.201,214799997.0
2005-02-21 13:14:00,89.2,89.222,89.195,89.222,277799997.0
2005-02-21 13:15:00,89.213,89.235,89.198,89.198,205400000.0
2005-02-21 13:16:00,89.242,89.242,89.202,89.203,161800000.0
2005-02-21 13:17:00,89.239,89.24,89.188,89.2,277099998.0
2005-02-21 13:18:00,89.225,89.225,89.193,89.203,257100003.0
2005-02-21 13:19:00,89.208,89.242,89.208,89.228,232400000.0
2005-02-21 13:20:00,89.216,89.234,89.21,89.222,134600002.0
2005-02-21 13:21:00,89.213,89.235,89.204,89.218,198500000.0
2005-02-21 13:22:00,89.207,89.227,89.188,89.188,310800004.0
2005-02-21 13:23:00,89.212,89.234,89.201,89.214,242399997.0
2005-02-21 13:24:00,89.229,89.231,89.21,89.213,190300001.0
2005-02-21 13:25:00,89.209,89.223,89.193,89.199,166700001.0
2005-02-21 13:26:00,89.222,89.244,89.206,89.24,280000000.0
2005-02-21 13:27:00,89.23,89.237,89.204,89.223,349699999.0
2005-02-21 13:28:00,89.252,89.252,89.207,89.207,263099998.0
2005-02-21 13:29:00,89.208,89.222,89.196,89.221,273400002.0
2005-02-21 13:30:00,89.223,89.236,89.2,89.212,190599999.0
2005-02-21 13:31:00,89.204,89.226,89.199,89.226,218900000.0
2005-02-21 13:32:00,89.21,89.233,89.191,89.198,213000000.0
2005-02-21 13:33:00,89.203,89.214,89.177,89.177,226299998.0
2005-02-21 13:34:00,89.193,89.215,89.191,89.21,400199998.0
2005-02-21 13:35:00,89.197,89.209,89.181,89.19,251299999.0
2005-02-21 13:36:00,89.187,89.196,89.176,89.185,271800002.0
2005-02-21 13:37:00,89.183,89.204,89.16,89.179,287799999.0
2005-02-21 13:38:00,89.173,89.199,89.16,89.184,106899999.0
2005-02-21 13:39:00,89.173,89.197,89.165,89.197,221600002.0
2005-02-21 13:40:00,89.175,89.195,89.172,89.187,187500001.0
2005-02-21 13:41:00,89.168,89.2,89.166,89.195,282399999.0
2005-02-21 13:42:00,89.171,89.196,89.162,89.18,201499998.0
2005-02-21 13:43:00,89.176,89.189,89.16,89.161,224399998.0
2005-02-21 13:44:00,89.192,89.192,89.159,89.159,134900002.0
2005-02-21 13:45:00,89.156,89.18,89.149,89.175,196900001.0
2005-02-21 13:46:00,89.173,89.196,89.15,89.166,245699997.0
2005-02-21 13:47:00,89.152,89.188,89.152,89.18,383799998.0
2005-02-21 13:48:00,89.171,89.193,89.168,89.19,283099998.0
2005-02-21 13:49:00,89.162,89.197,89.162,89.168,200100000.0
2005-02-21 13:50:00,89.166,89.182,89.15,89.164,286200000.0
2005-02-21 13:51:00,89.152,89.176,89.149,89.168,250999997.0
2005-02-21 13:52:00,89.156,89.182,89.136,89.164,161299998.0
2005-02-21 13:53:00,89.164,89.176,89.147,89.156,479200000.0
2005-02-21 13:54:00,89.149,89.174,89.146,89.155,301499996.0
2005-02-21 13:55:00,89.157,89.157,89.131,89.131,293000001.0
2005-02-21 13:56:00,89.145,89.153,89.135,89.139,213600000.0
2005-02-21 13:57:00,89.143,89.17,89.139,89.146,241900001.0
2005-02-21 13:58:00,89.148,89.167,89.13,89.156,177900002.0
2005-02-21 13:59:00,89.15,89.164,89.14,89.146,245499996.0
2005-02-21 14:00:00,89.155,89.173,89.127,89.156,207499998.0
2005-02-21 14:01:00,89.159,89.174,89.132,89.152,257799999.0
2005-02-21 14:02:00,89.152,89.174,89.131,89.146,234099998.0
2005-02-21 14:03:00,89.162,89.162,89.139,89.156,199099998.0
2005-02-21 14:04:00,89.175,89.175,89.128,89.128,259799997.0
2005-02-21 14:05:00,89.154,89.176,89.13,89.149,159600000.0
2005-02-21 14:06:00,89.15,89.16,89.129,89.139,319600000.0
2005-02-21 14:07:00,89.146,89.162,89.129,89.143,241800000.0
2005-02-21 14:08:00,89.169,89.169,89.141,89.146,207299998.0
2005-02-21 14:09:00,89.17,89.175,89.151,89.153,248699998.0
2005-02-21 14:10:00,89.149,89.173,89.124,89.165,217100001.0
2005-02-21 14:11:00,89.162,89.176,89.145,89.157,351599998.0
2005-02-21 14:12:00,89.154,89.169,89.141,89.158,117200000.0
2005-02-21 14:13:00,89.173,89.18,89.154,89.158,278800000.0
2005-02-21 14:14:00,89.146,89.161,89.13,89.161,173300000.0
2005-02-21 14:15:00,89.173,89.177,89.148,89.16,218900001.0
2005-02-21 14:16:00,89.13,89.15,89.124,89.142,232900001.0
2005-02-21 14:17:00,89.127,89.152,89.127,89.146,228600003.0
2005-02-21 14:18:00,89.155,89.155,89.112,89.118,221299999.0
2005-02-21 14:19:00,89.152,89.152,89.127,89.128,308199995.0
2005-02-21 14:20:00,89.151,89.165,89.125,89.145,290299999.0
2005-02-21 14:21:00,89.164,89.18,89.155,89.175,200599996.0
2005-02-21 14:22:00,89.135,89.156,89.134,89.145,173700000.0
2005-02-21 14:23:00,89.14,89.162,89.127,89.132,294699996.0
2005-02-21 14:24:00,89.16,89.17,89.133,89.135,207699996.0
2005-02-21 14:25:00,89.157,89.157,89.128,89.142,118700002.0
2005-02-21 14:26:00,89.14,89.154,89.127,89.131,223099997.0
2005-02-21 14:27:00,89.136,89.161,89.136,89.161,220299994.0
2005-02-21 14:28:00,89.148,89.162,89.128,89.137,250500000.0
2005-02-21 14:29:00,89.162,89.178,89.155,89.178,376499998.0
2005-02-21 14:30:00,89.145,89.185,89.143,89.17,334300000.0
2005-02-21 14:31:00,89.158,89.192,89.121,89.174,279099999.0
2005-02-21 14:32:00,89.166,89.198,89.155,89.164,282700003.0
2005-02-21 14:33:00,89.154,89.168,89.139,89.149,133900002.0
2005-02-21 14:34:00,89.145,89.167,89.134,89.158,163100001.0
2005-02-21 14:35:00,89.165,89.17,89.14,89.152,292200000.0
2005-02-21 14:36:00,89.136,89.17,89.136,89.164,261300002.0
2005-02-21 14:37:00,89.165,89.17,89.142,89.152,144899999.0
2005-02-21 14:38:00,89.152,89.171,89.134,89.134,282000000.0
2005-02-21 14:39:00,89.188,89.202,89.169,89.176,297499999.0
2005-02-21 14:40:00,89.186,89.21,89.186,89.209,153899995.0
2005-02-21 14:41:00,89.191,89.203,89.172,89.173,137100002.0
2005-02-21 14:42:00,89.189,89.192,89.158,89.165,360400002.0
2005-02-21 14:43:00,89.161,89.175,89.154,89.164,189599999.0
2005-02-21 14:44:00,89.149,89.186,89.146,89.186,187800001.0
2005-02-21 14:45:00,89.161,89.183,89.154,89.183,319999998.0
2005-02-21 14:46:00,89.171,89.187,89.152,89.174,157100000.0
2005-02-21 14:47:00,89.165,89.169,89.127,89.149,135000000.0
2005-02-21 14:48:00,89.169,89.179,89.141,89.166,383800002.0
2005-02-21 14:49:00,89.178,89.189,89.147,89.147,166200000.0
2005-02-21 14:50:00,89.175,89.189,89.149,89.172,263199999.0
2005-02-21 14:51:00,89.187,89.197,89.155,89.178,221899995.0
2005-02-21 14:52:00,89.186,89.192,89.158,89.169,197400000.0
2005-02-21 14:53:00,89.155,89.166,89.135,89.135,273200003.0
2005-02-21 14:54:00,89.155,89.166,89.133,89.146,300799998.0
2005-02-21 14:55:00,89.158,89.177,89.141,89.145,388799999.0
2005-02-21 14:56:00,89.165,89.173,89.148,89.153,235699998.0
2005-02-21 14:57:00,89.167,89.173,89.128,89.128,243100000.0
2005-02-21 14:58:00,89.141,89.159,89.129,89.152,189700001.0
2005-02-21 14:59:00,89.091,89.166,89.091,89.158,161000001.0
2005-02-21 15:00:00,89.174,89.174,89.144,89.144,124499999.0
2005-02-21 15:01:00,89.163,89.172,89.151,89.171,187000000.0
2005-02-21 15:02:00,89.166,89.179,89.143,89.153,185800004.0
2005-02-21 15:03:00,89.146,89.172,89.135,89.135,195999998.0
2005-02-21 15:04:00,89.147,89.162,89.132,89.142,274700000.0
2005-02-21 15:05:00,89.154,89.165,89.141,89.15,168900000.0
2005-02-21 15:06:00,89.161,89.18,89.155,89.177,250700000.0
2005-02-21 15:07:00,89.161,89.175,89.15,89.152,199600000.0
2005-02-21 15:08:00,89.17,89.181,89.137,89.147,164899999.0
2005-02-21 15:09:00,89.151,89.166,89.149,89.154,156799999.0
2005-02-21 15:10:00,89.148,89.169,89.125,89.165,245300001.0
2005-02-21 15:11:00,89.159,89.164,89.144,89.152,72299998.0
2005-02-21 15:12:00,89.152,89.177,89.146,89.177,212599999.0
2005-02-21 15:13:00,89.172,89.172,89.149,89.16,210799999.0
2005-02-21 15:14:00,89.149,89.166,89.113,89.153,264899998.0
2005-02-21 15:15:00,89.149,89.169,89.133,89.146,206399999.0
2005-02-21 15:16:00,89.13,89.171,89.13,89.156,182899998.0
2005-02-21 15:17:00,89.158,89.173,89.147,89.154,227200001.0
2005-02-21 15:18:00,89.156,89.156,89.129,89.135,166600000.0
2005-02-21 15:19:00,89.162,89.176,89.14,89.159,253099997.0
2005-02-21 15:20:00,89.156,89.161,89.131,89.146,237099997.0
2005-02-21 15:21:00,89.175,89.175,89.145,89.153,152099998.0
2005-02-21 15:22:00,89.137,89.172,89.101,89.172,215200000.0
2005-02-21 15:23:00,89.162,89.178,89.146,89.165,285599997.0
2005-02-21 15:24:00,89.175,89.175,89.146,89.146,333100001.0
2005-02-21 15:25:00,89.155,89.172,89.135,89.162,277099998.0
2005-02-21 15:26:00,89.159,89.164,89.129,89.129,158900000.0
2005-02-21 15:27:00,89.143,89.182,89.133,89.182,322499999.0
2005-02-21 15:28:00,89.155,89.166,89.135,89.136,205999999.0
2005-02-21 15:29:00,89.142,89.144,89.113,89.113,279500000.0
2005-02-21 15:30:00,89.122,89.122,89.093,89.096,169900000.0
2005-02-21 15:31:00,89.11,89.132,89.097,89.122,268999997.0
2005-02-21 15:32:00,89.112,89.143,89.103,89.103,235499999.0
2005-02-21 15:33:00,89.11,89.124,89.102,89.116,104299999.0
2005-02-21 15:34:00,89.119,89.128,89.091,89.096,324299998.0
2005-02-21 15:35:00,89.111,89.121,89.093,89.102,296700000.0
2005-02-21 15:36:00,89.118,89.119,89.091,89.104,340999999.0
2005-02-21 15:37:00,89.095,89.129,89.095,89.118,158299998.0
2005-02-21 15:38:00,89.105,89.122,89.084,89.113,376600005.0
2005-02-21 15:39:00,89.112,89.125,89.097,89.114,199399998.0
2005-02-21 15:40:00,89.099,89.116,89.096,89.098,158600001.0
2005-02-21 15:41:00,89.12,89.121,89.094,89.104,211600002.0
2005-02-21 15:42:00,89.089,89.13,89.083,89.13,206400000.0
2005-02-21 15:43:00,89.12,89.125,89.094,89.122,438900000.0
2005-02-21 15:44:00,89.107,89.11,89.075,89.097,294699998.0
2005-02-21 15:45:00,89.112,89.148,89.11,89.12,245599998.0
2005-02-21 15:46:00,89.099,89.131,89.097,89.112,233800003.0
2005-02-21 15:47:00,89.11,89.126,89.092,89.096,159299999.0
2005-02-21 15:48:00,89.097,89.126,89.097,89.119,203800001.0
2005-02-21 15:49:00,89.102,89.127,89.098,89.11,264400001.0
2005-02-21 15:50:00,89.108,89.109,89.07,89.085,465700004.0
2005-02-21 15:51:00,89.071,89.095,89.061,89.075,364699995.0
2005-02-21 15:52:00,89.081,89.089,89.057,89.083,326600000.0
2005-02-21 15:53:00,89.085,89.085,89.057,89.064,180000000.0
2005-02-21 15:54:00,89.085,89.099,89.048,89.073,266999996.0
2005-02-21 15:55:00,89.112,89.112,89.087,89.09,107100001.0
2005-02-21 15:56:00,89.088,89.095,89.058,89.081,299200001.0
2005-02-21 15:57:00,89.06,89.097,89.06,89.096,316600000.0
2005-02-21 15:58:00,89.085,89.089,89.064,89.089,236899998.0
2005-02-21 15:59:00,89.07,89.104,89.059,89.104,144199996.0
2005-02-21 16:00:00,89.061,89.1,89.061,89.1,264500002.0
2005-02-21 16:01:00,89.04,89.067,89.039,89.058,141400002.0
2005-02-21 16:02:00,89.047,89.077,89.046,89.066,225400001.0
2005-02-21 16:03:00,89.055,89.073,89.044,89.044,180400001.0
2005-02-21 16:04:00,89.082,89.082,89.057,89.072,344299996.0
2005-02-21 16:05:00,89.067,89.092,89.064,89.084,243599995.0
2005-02-21 16:06:00,89.103,89.109,89.08,89.094,214700001.0
2005-02-21 16:07:00,89.096,89.096,89.062,89.062,120499999.0
2005-02-21 16:08:00,89.087,89.106,89.078,89.105,240100003.0
2005-02-21 16:09:00,89.104,89.104,89.077,89.077,181600000.0
2005-02-21 16:10:00,89.081,89.099,89.057,89.066,338200000.0
2005-02-21 16:11:00,89.081,89.105,89.081,89.105,60600000.0
2005-02-21 16:12:00,89.108,89.116,89.089,89.102,122200000.0
2005-02-21 16:13:00,89.115,89.12,89.055,89.12,226099999.0
2005-02-21 16:14:00,89.103,89.123,89.096,89.122,255399999.0
2005-02-21 16:15:00,89.118,89.129,89.098,89.103,305000006.0
2005-02-21 16:16:00,89.115,89.133,89.095,89.114,226599998.0
2005-02-21 16:17:00,89.108,89.143,89.102,89.133,142099999.0
2005-02-21 16:18:00,89.146,89.159,89.139,89.139,198299996.0
2005-02-21 16:19:00,89.13,89.162,89.13,89.152,328199998.0
2005-02-21 16:20:00,89.135,89.152,89.119,89.136,280199994.0
2005-02-21 16:21:00,89.122,89.141,89.12,89.14,201099998.0
2005-02-21 16:22:00,89.149,89.163,89.127,89.148,259999997.0
2005-02-21 16:23:00,89.157,89.177,89.145,89.159,248599997.0
2005-02-21 16:24:00,89.169,89.173,89.152,89.159,247100001.0
2005-02-21 16:25:00,89.163,89.163,89.123,89.132,228100006.0
2005-02-21 16:26:00,89.121,89.154,89.12,89.154,142399998.0
2005-02-21 16:27:00,89.141,89.165,89.11,89.165,341500002.0
2005-02-21 16:28:00,89.16,89.165,89.134,89.134,141499999.0
2005-02-21 16:29:00,89.163,89.163,89.125,89.125,136999999.0
2005-02-21 16:30:00,89.125,89.147,89.125,89.147,125699999.0
2005-02-21 16:31:00,89.153,89.174,89.138,89.166,339899997.0
2005-02-21 16:32:00,89.155,89.16,89.123,89.123,338800000.0
2005-02-21 16:33:00,89.132,89.16,89.123,89.144,267599997.0
2005-02-21 16:34:00,89.12,89.143,89.106,89.122,120800002.0
2005-02-21 16:35:00,89.133,89.168,89.122,89.138,221199997.0
2005-02-21 16:36:00,89.148,89.182,89.148,89.165,175500002.0
2005-02-21 16:37:00,89.143,89.172,89.136,89.172,234299998.0
2005-02-21 16:38:00,89.163,89.184,89.15,89.161,250400001.0
2005-02-21 16:39:00,89.17,89.182,89.155,89.169,136299999.0
2005-02-21 16:40:00,89.195,89.195,89.149,89.149,160599994.0
2005-02-21 16:41:00,89.161,89.173,89.143,89.16,245199998.0
2005-02-21 16:42:00,89.153,89.171,89.136,89.146,236100000.0
2005-02-21 16:43:00,89.152,89.159,89.127,89.135,199800000.0
2005-02-21 16:44:00,89.137,89.178,89.137,89.175,154700001.0
2005-02-21 16:45:00,89.133,89.156,89.13,89.153,389600002.0
2005-02-21 16:46:00,89.148,89.153,89.129,89.132,251099998.0
2005-02-21 16:47:00,89.158,89.161,89.128,89.128,90899999.0
2005-02-21 16:48:00,89.128,89.157,89.122,89.132,267699995.0
2005-02-21 16:49:00,89.104,89.131,89.1,89.12,274799997.0
2005-02-21 16:50:00,89.125,89.144,89.105,89.127,204699997.0
2005-02-21 16:51:00,89.12,89.149,89.115,89.126,269900000.0
2005-02-21 16:52:00,89.115,89.143,89.097,89.109,282099995.0
2005-02-21 16:53:00,89.128,89.143,89.119,89.139,261599999.0
2005-02-21 16:54:00,89.111,89.132,89.111,89.127,114900002.0
2005-02-21 16:55:00,89.12,89.139,89.116,89.136,282600001.0
2005-02-21 16:56:00,89.143,89.146,89.124,89.128,309099998.0
2005-02-21 16:57:00,89.143,89.143,89.111,89.115,250500002.0
2005-02-21 16:58:00,89.124,89.141,89.116,89.139,152600002.0
2005-02-21 16:59:00,89.137,89.145,89.119,89.134,175199996.0
2005-02-21 17:00:00,89.126,89.151,89.116,89.133,134400000.0
2005-02-21 17:01:00,89.095,89.121,89.08,89.111,378100000.0
2005-02-21 17:02:00,89.133,89.133,89.102,89.115,245699998.0
2005-02-21 17:03:00,89.114,89.129,89.089,89.105,186600001.0
2005-02-21 17:04:00,89.109,89.128,89.108,89.128,198400000.0
2005-02-21 17:05:00,89.117,89.142,89.115,89.135,341999994.0
2005-02-21 17:06:00,89.121,89.144,89.117,89.135,240699995.0
2005-02-21 17:07:00,89.135,89.154,89.12,89.134,252800001.0
2005-02-21 17:08:00,89.13,89.138,89.105,89.114,163900001.0
2005-02-21 17:09:00,89.098,89.14,89.098,89.14,215299999.0
2005-02-21 17:10:00,89.107,89.135,89.106,89.135,232400000.0
2005-02-21 17:11:00,89.118,89.144,89.112,89.141,205400000.0
2005-02-21 17:12:00,89.123,89.144,89.116,89.144,186400002.0
2005-02-21 17:13:00,89.151,89.156,89.119,89.135,288800004.0
2005-02-21 17:14:00,89.088,89.149,89.088,89.149,414799998.0
2005-02-21 17:15:00,89.13,89.141,89.113,89.113,147600001.0
2005-02-21 17:16:00,89.154,89.154,89.123,89.13,147899999.0
2005-02-21 17:17:00,89.129,89.151,89.123,89.146,245999998.0
2005-02-21 17:18:00,89.145,89.152,89.131,89.14,214000003.0
2005-02-21 17:19:00,89.147,89.15,89.117,89.117,302499999.0
2005-02-21 17:20:00,89.15,89.164,89.138,89.155,164700001.0
2005-02-21 17:21:00,89.155,89.155,89.125,89.125,93500000.0
2005-02-21 17:22:00,89.144,89.173,89.144,89.168,214499995.0
2005-02-21 17:23:00,89.146,89.171,89.113,89.137,251899997.0
2005-02-21 17:24:00,89.154,89.154,89.134,89.134,59500000.0
2005-02-21 17:25:00,89.139,89.153,89.127,89.131,188900000.0
2005-02-21 17:26:00,89.14,89.152,89.128,89.145,233199996.0
2005-02-21 17:27:00,89.152,89.169,89.137,89.137,222700002.0
2005-02-21 17:28:00,89.155,89.163,89.137,89.147,182400000.0
2005-02-21 17:29:00,89.146,89.172,89.135,89.172,220200001.0
2005-02-21 17:30:00,89.148,89.178,89.148,89.178,233300002.0
2005-02-21 17:31:00,89.156,89.186,89.156,89.174,197500001.0
2005-02-21 17:32:00,89.155,89.171,89.143,89.154,222900002.0
2005-02-21 17:33:00,89.16,89.175,89.147,89.164,237599997.0
2005-02-21 17:34:00,89.169,89.185,89.155,89.18,228900001.0
2005-02-21 17:35:00,89.185,89.187,89.166,89.166,187900002.0
2005-02-21 17:36:00,89.185,89.193,89.168,89.183,263600002.0
2005-02-21 17:37:00,89.187,89.192,89.164,89.173,232800001.0
2005-02-21 17:38:00,89.179,89.2,89.174,89.175,212899997.0
2005-02-21 17:39:00,89.173,89.187,89.156,89.184,337000004.0
2005-02-21 17:40:00,89.147,89.174,89.138,89.162,258900002.0
2005-02-21 17:41:00,89.149,89.179,89.144,89.159,214000000.0
2005-02-21 17:42:00,89.133,89.152,89.127,89.152,129399998.0
2005-02-21 17:43:00,89.15,89.165,89.133,89.15,270799994.0
2005-02-21 17:44:00,89.146,89.153,89.127,89.134,379499995.0
2005-02-21 17:45:00,89.155,89.155,89.125,89.128,217499995.0
2005-02-21 17:46:00,89.144,89.155,89.124,89.144,123099999.0
2005-02-21 17:47:00,89.124,89.166,89.124,89.137,409199997.0
2005-02-21 17:48:00,89.168,89.186,89.145,89.145,141799999.0
2005-02-21 17:49:00,89.123,89.152,89.123,89.148,197699998.0
2005-02-21 17:50:00,89.145,89.155,89.123,89.142,247500002.0
2005-02-21 17:51:00,89.131,89.15,89.125,89.137,176399998.0
2005-02-21 17:52:00,89.146,89.146,89.118,89.123,174900003.0
2005-02-21 17:53:00,89.104,89.157,89.104,89.138,253899996.0
2005-02-21 17:54:00,89.151,89.163,89.14,89.15,254899994.0
2005-02-21 17:55:00,89.143,89.16,89.132,89.16,276399997.0
2005-02-21 17:56:00,89.146,89.159,89.132,89.144,127800000.0
2005-02-21 17:57:00,89.156,89.171,89.135,89.152,316100003.0
2005-02-21 17:58:00,89.161,89.167,89.14,89.16,344500000.0
2005-02-21 17:59:00,89.169,89.173,89.149,89.157,229999997.0
2005-02-21 18:00:00,89.168,89.172,89.138,89.138,300999995.0
2005-02-21 18:01:00,89.151,89.171,89.124,89.147,2137500003.0
2005-02-21 18:02:00,89.25,89.25,89.25,89.25,1954999995.0
2005-02-21 18:03:00,89.25,89.25,89.25,89.25,1954999995.0
2005-02-21 18:04:00,89.24,89.24,89.24,89.24,1954999995.0
2005-02-21 18:05:00,89.24,89.24,89.24,89.24,1954999995.0
2005-02-21 18:06:00,89.25,89.25,89.25,89.25,1954999995.0
2005-02-21 18:07:00,89.26,89.26,89.26,89.26,1954999995.0
2005-02-21 18:08:00,89.26,89.26,89.26,89.26,1954999995.0
2005-02-21 18:09:00,89.15,89.181,89.1,89.172,1954999995.0
2005-02-21 18:10:00,89.196,89.196,89.157,89.17,1703199991.0
2005-02-21 18:11:00,89.153,89.195,89.153,89.193,892199998.0
2005-02-21 18:12:00,89.174,89.199,89.161,89.176,1337999989.0
2005-02-21 18:13:00,89.175,89.203,89.162,89.177,1832099997.0
2005-02-21 18:14:00,89.26,89.26,89.26,89.26,1078899996.0
2005-02-21 18:15:00,89.26,89.26,89.26,89.26,1078899996.0
2005-02-21 18:16:00,89.26,89.26,89.25,89.25,1078899996.0
2005-02-21 18:17:00,89.199,89.232,89.195,89.219,1078899996.0
2005-02-21 18:18:00,89.204,89.245,89.204,89.225,1141699998.0
2005-02-21 18:19:00,89.238,89.242,89.216,89.223,2116799998.0
2005-02-21 18:20:00,89.225,89.235,89.19,89.195,1920999997.0
2005-02-21 18:21:00,89.192,89.214,89.176,89.214,1887699994.0
2005-02-21 18:22:00,89.215,89.241,89.205,89.227,1408899996.0
2005-02-21 18:23:00,89.25,89.25,89.25,89.25,1918499999.0
2005-02-21 18:24:00,89.26,89.26,89.25,89.26,1918499999.0
2005-02-21 18:25:00,89.176,89.209,89.174,89.204,1918499999.0
2005-02-21 18:26:00,89.156,89.193,89.155,89.183,2097499993.0
2005-02-21 18:27:00,89.164,89.188,89.155,89.179,1697499999.0
2005-02-21 18:28:00,89.192,89.203,89.164,89.164,1661499990.0
2005-02-21 18:29:00,89.163,89.205,89.159,89.205,1065699993.0
2005-02-21 18:30:00,89.177,89.177,89.144,89.147,746599989.0
2005-02-21 18:31:00,89.138,89.183,89.138,89.155,1505899997.0
2005-02-21 18:32:00,89.158,89.164,89.129,89.14,1694799993.0
2005-02-21 18:33:00,89.152,89.18,89.138,89.152,2083799985.0
2005-02-21 18:34:00,89.171,89.173,89.139,89.158,2037699988.0
2005-02-21 18:35:00,89.163,89.181,89.138,89.138,1856299990.0
2005-02-21 18:36:00,89.162,89.179,89.146,89.173,751999993.0
2005-02-21 18:37:00,89.16,89.184,89.149,89.17,1050499998.0
2005-02-21 18:38:00,89.185,89.202,89.158,89.182,849699998.0
2005-02-21 18:39:00,89.186,89.218,89.174,89.187,972199995.0
2005-02-21 18:40:00,89.21,89.217,89.185,89.185,1611599993.0
2005-02-21 18:41:00,89.19,89.22,89.179,89.189,801900005.0
2005-02-21 18:42:00,89.208,89.233,89.191,89.191,1286200000.0
2005-02-21 18:43:00,89.202,89.209,89.178,89.185,291799997.0
2005-02-21 18:44:00,89.192,89.212,89.174,89.191,894300004.0
2005-02-21 18:45:00,89.19,89.209,89.165,89.165,691199989.0
2005-02-21 18:46:00,89.155,89.178,89.145,89.157,673399998.0
2005-02-21 18:47:00,89.168,89.199,89.168,89.195,296700004.0
2005-02-21 18:48:00,89.195,89.214,89.178,89.191,686800001.0
2005-02-21 18:49:00,89.194,89.206,89.171,89.189,745500001.0
2005-02-21 18:50:00,89.181,89.21,89.166,89.172,810000005.0
2005-02-21 18:51:00,89.177,89.211,89.174,89.203,1130399999.0
2005-02-21 18:52:00,89.207,89.218,89.189,89.206,1431400004.0
2005-02-21 18:53:00,89.187,89.214,89.172,89.214,1465899993.0
2005-02-21 18:54:00,89.197,89.216,89.183,89.198,1440700002.0
2005-02-21 18:55:00,89.21,89.215,89.187,89.196,1696299988.0
2005-02-21 18:56:00,89.198,89.223,89.191,89.211,270899998.0
2005-02-21 18:57:00,89.222,89.224,89.191,89.2,594899998.0
2005-02-21 18:58:00,89.2,89.224,89.193,89.2,1083299998.0
2005-02-21 18:59:00,89.204,89.21,89.177,89.193,1095599998.0
2005-02-21 19:00:00,89.199,89.226,89.194,89.212,301500000.0
2005-02-21 19:01:00,89.206,89.241,89.194,89.21,482599998.0
2005-02-21 19:02:00,89.232,89.235,89.214,89.214,278000001.0
2005-02-21 19:03:00,89.227,89.243,89.212,89.226,478399998.0
2005-02-21 19:04:00,89.214,89.232,89.205,89.218,539800004.0
2005-02-21 19:05:00,89.224,89.231,89.206,89.211,487599998.0
2005-02-21 19:06:00,89.23,89.249,89.204,89.204,1156999996.0
2005-02-21 19:07:00,89.231,89.258,89.207,89.222,1339099999.0
2005-02-21 19:08:00,89.29,89.29,89.29,89.29,941799996.0
2005-02-21 19:09:00,89.228,89.265,89.215,89.265,941799996.0
2005-02-21 19:10:00,89.251,89.255,89.235,89.245,283500000.0
2005-02-21 19:11:00,89.244,89.267,89.24,89.262,531799999.0
2005-02-21 19:12:00,89.265,89.272,89.25,89.255,199300000.0
2005-02-21 19:13:00,89.25,89.265,89.221,89.239,400600002.0
2005-02-21 19:14:00,89.228,89.25,89.224,89.25,342000000.0
2005-02-21 19:15:00,89.25,89.255,89.227,89.24,1133600001.0
2005-02-21 19:16:00,89.253,89.26,89.229,89.233,480200000.0
2005-02-21 19:17:00,89.24,89.262,89.224,89.226,637499990.0
2005-02-21 19:18:00,89.235,89.241,89.204,89.204,564199995.0
2005-02-21 19:19:00,89.192,89.24,89.192,89.239,1234000000.0
2005-02-21 19:20:00,89.225,89.255,89.221,89.238,610699995.0
2005-02-21 19:21:00,89.224,89.246,89.213,89.243,946000000.0
2005-02-21 19:22:00,89.242,89.242,89.212,89.216,277100001.0
2005-02-21 19:23:00,89.232,89.264,89.221,89.257,1804899996.0
2005-02-21 19:24:00,89.228,89.257,89.226,89.252,741600005.0
2005-02-21 19:25:00,89.251,89.264,89.218,89.231,1185500003.0
2005-02-21 19:26:00,89.246,89.274,89.224,89.224,1722099995.0
2005-02-21 19:27:00,89.243,89.274,89.239,89.271,1508599997.0
2005-02-21 19:28:00,89.24,89.276,89.237,89.276,1085299995.0
2005-02-21 19:29:00,89.275,89.297,89.242,89.276,306799995.0
2005-02-21 19:30:00,89.303,89.303,89.271,89.303,1095700003.0
2005-02-21 19:31:00,89.269,89.296,89.258,89.282,510699997.0
2005-02-21 19:32:00,89.278,89.298,89.264,89.28,1132099993.0
2005-02-21 19:33:00,89.303,89.305,89.268,89.273,693699997.0
2005-02-21 19:34:00,89.287,89.287,89.253,89.26,1254300002.0
2005-02-21 19:35:00,89.269,89.298,89.264,89.274,800399997.0
2005-02-21 19:36:00,89.252,89.288,89.241,89.269,633700002.0
2005-02-21 19:37:00,89.27,89.288,89.249,89.249,213700002.0
2005-02-21 19:38:00,89.265,89.281,89.243,89.264,810299996.0
2005-02-21 19:39:00,89.283,89.283,89.242,89.242,566499999.0
2005-02-21 19:40:00,89.257,89.257,89.224,89.224,731900002.0
2005-02-21 19:41:00,89.286,89.297,89.263,89.276,899999991.0
2005-02-21 19:42:00,89.256,89.268,89.242,89.256,953800000.0
2005-02-21 19:43:00,89.272,89.29,89.251,89.264,549399995.0
2005-02-21 19:44:00,89.261,89.278,89.248,89.255,822600000.0
2005-02-21 19:45:00,89.244,89.293,89.244,89.293,333200002.0
2005-02-21 19:46:00,89.254,89.293,89.254,89.289,645100006.0
2005-02-21 19:47:00,89.294,89.298,89.263,89.283,254099997.0
2005-02-21 19:48:00,89.271,89.293,89.247,89.278,1184099998.0
2005-02-21 19:49:00,89.282,89.282,89.241,89.251,882800002.0
2005-02-21 19:50:00,89.248,89.269,89.232,89.25,430300002.0
2005-02-21 19:51:00,89.227,89.267,89.223,89.236,451199996.0
2005-02-21 19:52:00,89.219,89.269,89.219,89.243,302600001.0
2005-02-21 19:53:00,89.228,89.268,89.228,89.257,801399999.0
2005-02-21 19:54:00,89.247,89.26,89.225,89.231,762299996.0
2005-02-21 19:55:00,89.248,89.268,89.235,89.25,259799996.0
2005-02-21 19:56:00,89.256,89.274,89.254,89.274,507299999.0
2005-02-21 19:57:00,89.264,89.27,89.223,89.251,592600000.0
2005-02-21 19:58:00,89.26,89.276,89.242,89.255,1007599996.0
2005-02-21 19:59:00,89.269,89.287,89.246,89.258,813900007.0
2005-02-21 20:00:00,89.282,89.288,89.245,89.245,562500010.0
2005-02-21 20:01:00,89.268,89.281,89.255,89.255,384499998.0
2005-02-21 20:02:00,89.256,89.291,89.256,89.27,599999995.0
2005-02-21 20:03:00,89.254,89.283,89.251,89.273,517000001.0
2005-02-21 20:04:00,89.263,89.286,89.257,89.286,560599999.0
2005-02-21 20:05:00,89.275,89.296,89.272,89.296,347200001.0
2005-02-21 20:06:00,89.27,89.297,89.256,89.261,524099998.0
2005-02-21 20:07:00,89.296,89.296,89.266,89.269,485199997.0
2005-02-21 20:08:00,89.271,89.295,89.257,89.295,758499997.0
2005-02-21 20:09:00,89.291,89.291,89.257,89.26,522300003.0
2005-02-21 20:10:00,89.25,89.29,89.25,89.29,664299997.0
2005-02-21 20:11:00,89.266,89.287,89.238,89.265,1536899991.0
2005-02-21 20:12:00,89.252,89.278,89.229,89.256,1530399991.0
2005-02-21 20:13:00,89.272,89.285,89.256,89.269,949799990.0
2005-02-21 20:14:00,89.271,89.284,89.25,89.25,564900000.0
2005-02-21 20:15:00,89.271,89.271,89.237,89.237,976099999.0
2005-02-21 20:16:00,89.266,89.284,89.241,89.262,1234000005.0
2005-02-21 20:17:00,89.254,89.271,89.238,89.248,210699999.0
2005-02-21 20:18:00,89.276,89.282,89.257,89.257,334700004.0
2005-02-21 20:19:00,89.257,89.306,89.257,89.306,1528999997.0
2005-02-21 20:20:00,89.259,89.287,89.244,89.264,1512499999.0
2005-02-21 20:21:00,89.267,89.3,89.258,89.28,408099998.0
2005-02-21 20:22:00,89.252,89.281,89.252,89.268,853099985.0
2005-02-21 20:23:00,89.254,89.277,89.229,89.258,783200001.0
2005-02-21 20:24:00,89.244,89.275,89.244,89.257,425999998.0
2005-02-21 20:25:00,89.27,89.289,89.255,89.255,731000001.0
2005-02-21 20:26:00,89.246,89.28,89.244,89.268,540200000.0
2005-02-21 20:27:00,89.25,89.25,89.25,89.25,1924099982.0
2005-02-21 20:28:00,89.256,89.285,89.248,89.273,1924099982.0
2005-02-21 20:29:00,89.275,89.277,89.242,89.247,2119099994.0
2005-02-21 20:31:00,89.275,89.287,89.258,89.286,1618499992.0
2005-02-21 20:32:00,89.265,89.286,89.254,89.261,2076800000.0
2005-02-21 20:33:00,89.301,89.319,89.279,89.319,737599995.0
2005-02-21 20:34:00,89.26,89.274,89.233,89.247,403400002.0
2005-02-21 20:35:00,89.258,89.281,89.221,89.238,520499992.0
2005-02-21 20:36:00,89.249,89.263,89.233,89.248,496099999.0
2005-02-21 20:37:00,89.253,89.26,89.23,89.235,695600000.0
2005-02-21 20:38:00,89.251,89.278,89.238,89.256,1520299990.0
2005-02-21 20:39:00,89.28,89.281,89.253,89.263,1065699985.0
2005-02-21 20:40:00,89.241,89.268,89.234,89.268,1655599995.0
2005-02-21 20:41:00,89.266,89.266,89.244,89.252,913699999.0
2005-02-21 20:42:00,89.262,89.268,89.233,89.234,985500000.0
2005-02-21 20:43:00,89.237,89.285,89.237,89.281,592600001.0
2005-02-21 20:44:00,89.284,89.291,89.25,89.257,1269599990.0
2005-02-21 20:45:00,89.27,89.271,89.232,89.251,1004899996.0
2005-02-21 20:46:00,89.266,89.275,89.244,89.244,542599996.0
2005-02-21 20:47:00,89.264,89.285,89.243,89.262,1321799996.0
2005-02-21 20:48:00,89.229,89.254,89.226,89.24,972300002.0
2005-02-21 20:49:00,89.229,89.247,89.213,89.236,910999986.0
2005-02-21 20:50:00,89.243,89.26,89.216,89.216,1024399994.0
2005-02-21 20:51:00,89.241,89.278,89.228,89.265,760900002.0
2005-02-21 20:52:00,89.251,89.278,89.239,89.26,522599993.0
2005-02-21 20:53:00,89.228,89.243,89.204,89.232,1460899991.0
2005-02-21 20:54:00,89.231,89.258,89.204,89.221,404800002.0
2005-02-21 20:55:00,89.188,89.243,89.187,89.228,1295799992.0
2005-02-21 20:56:00,89.239,89.239,89.201,89.212,960499993.0
2005-02-21 20:57:00,89.22,89.269,89.207,89.218,1261600000.0
2005-02-21 20:58:00,89.26,89.26,89.26,89.26,516499999.0
2005-02-21 20:59:00,89.27,89.27,89.27,89.27,516499999.0
2005-02-21 21:00:00,89.27,89.27,89.26,89.26,516499999.0
2005-02-21 21:01:00,89.26,89.26,89.26,89.26,516499999.0
2005-02-21 21:02:00,89.231,89.24,89.198,89.224,516499999.0
2005-02-21 21:03:00,89.257,89.273,89.219,89.23,596700002.0
2005-02-21 21:04:00,89.229,89.259,89.22,89.221,371400001.0
2005-02-21 21:05:00,89.228,89.24,89.208,89.225,251400000.0
2005-02-21 21:06:00,89.22,89.238,89.216,89.233,727299990.0
2005-02-21 21:07:00,89.214,89.245,89.209,89.23,575600000.0
2005-02-21 21:08:00,89.251,89.28,89.251,89.272,614899997.0
2005-02-21 21:09:00,89.226,89.246,89.225,89.243,360400000.0
2005-02-21 21:10:00,89.233,89.257,89.22,89.236,371200000.0
2005-02-21 21:11:00,89.219,89.258,89.219,89.258,292299998.0
2005-02-21 21:12:00,89.22,89.236,89.2,89.223,565299997.0
2005-02-21 21:13:00,89.24,89.26,89.211,89.211,1046899990.0
2005-02-21 21:14:00,89.197,89.215,89.184,89.21,897699997.0
2005-02-21 21:15:00,89.229,89.229,89.2,89.208,1085500006.0
2005-02-21 21:16:00,89.255,89.26,89.228,89.235,664199996.0
2005-02-21 21:17:00,89.24,89.245,89.21,89.22,1378800002.0
2005-02-21 21:18:00,89.218,89.237,89.195,89.231,718999992.0
2005-02-21 21:19:00,89.223,89.27,89.223,89.27,930099995.0
2005-02-21 21:20:00,89.262,89.266,89.217,89.217,1638599994.0
2005-02-21 21:21:00,89.243,89.269,89.23,89.233,1580699991.0
2005-02-21 21:22:00,89.242,89.26,89.219,89.229,1752199999.0
2005-02-21 21:23:00,89.215,89.227,89.195,89.197,816799991.0
2005-02-21 21:24:00,89.224,89.237,89.208,89.224,809399996.0
2005-02-21 21:25:00,89.232,89.235,89.189,89.189,1101099999.0
2005-02-21 21:26:00,89.212,89.234,89.2,89.215,549400002.0
2005-02-21 21:27:00,89.235,89.24,89.22,89.22,539999996.0
2005-02-21 21:28:00,89.232,89.246,89.222,89.233,283499998.0
2005-02-21 21:29:00,89.258,89.258,89.21,89.217,609899997.0
2005-02-21 21:30:00,89.245,89.257,89.225,89.237,401800001.0
2005-02-21 21:31:00,89.227,89.255,89.209,89.255,255800000.0
2005-02-21 21:32:00,89.259,89.259,89.214,89.224,1399899999.0
2005-02-21 21:33:00,89.227,89.247,89.217,89.226,295800001.0
2005-02-21 21:34:00,89.273,89.273,89.209,89.209,467300000.0
2005-02-21 21:35:00,89.221,89.232,89.211,89.232,408799999.0
2005-02-21 21:36:00,89.23,89.252,89.215,89.227,159899999.0
2005-02-21 21:37:00,89.21,89.239,89.209,89.235,419900002.0
2005-02-21 21:38:00,89.252,89.252,89.215,89.221,485099999.0
2005-02-21 21:39:00,89.242,89.252,89.222,89.242,293500001.0
2005-02-21 21:40:00,89.243,89.257,89.225,89.232,338899997.0
2005-02-21 21:41:00,89.234,89.27,89.227,89.245,346299996.0
2005-02-21 21:42:00,89.25,89.266,89.231,89.25,685299993.0
2005-02-21 21:43:00,89.258,89.274,89.226,89.239,518700004.0
2005-02-21 21:44:00,89.239,89.267,89.227,89.254,1550999999.0
2005-02-21 21:45:00,89.243,89.258,89.214,89.226,1143099990.0
2005-02-21 21:46:00,89.229,89.247,89.211,89.211,576099994.0
2005-02-21 21:47:00,89.205,89.232,89.196,89.21,834300003.0
2005-02-21 21:48:00,89.224,89.238,89.21,89.218,180199996.0
2005-02-21 21:49:00,89.236,89.236,89.197,89.2,679099998.0
2005-02-21 21:50:00,89.207,89.235,89.192,89.218,133399999.0
2005-02-21 21:51:00,89.236,89.247,89.196,89.196,446899995.0
2005-02-21 21:52:00,89.208,89.254,89.203,89.249,699399994.0
2005-02-21 21:53:00,89.236,89.236,89.205,89.205,284299993.0
2005-02-21 21:54:00,89.226,89.243,89.219,89.225,227499993.0
2005-02-21 21:55:00,89.242,89.255,89.226,89.241,182899999.0
2005-02-21 21:56:00,89.269,89.269,89.234,89.242,612300001.0
2005-02-21 21:57:00,89.244,89.256,89.231,89.243,141900000.0
2005-02-21 21:58:00,89.237,89.296,89.235,89.284,187599998.0
2005-02-21 21:59:00,89.27,89.281,89.238,89.256,611099987.0
2005-02-21 22:00:00,89.256,89.263,89.22,89.231,627999993.0
2005-02-21 22:01:00,89.232,89.266,89.232,89.257,934699999.0
2005-02-21 22:02:00,89.254,89.263,89.235,89.235,1253899985.0
2005-02-21 22:03:00,89.266,89.291,89.254,89.262,338700000.0
2005-02-21 22:04:00,89.262,89.267,89.228,89.252,738299996.0
2005-02-21 22:05:00,89.272,89.293,89.26,89.278,287100002.0
2005-02-21 22:06:00,89.279,89.287,89.265,89.267,198800001.0
2005-02-21 22:07:00,89.251,89.288,89.251,89.288,99499999.0
2005-02-21 22:08:00,89.27,89.27,89.24,89.24,232700000.0
2005-02-21 22:09:00,89.285,89.304,89.28,89.299,450099999.0
2005-02-21 22:10:00,89.268,89.287,89.232,89.25,216200000.0
2005-02-21 22:11:00,89.25,89.282,89.241,89.273,499599999.0
2005-02-21 22:12:00,89.247,89.267,89.23,89.256,400499995.0
2005-02-21 22:13:00,89.234,89.262,89.227,89.262,503800000.0
2005-02-21 22:14:00,89.242,89.27,89.232,89.25,171599999.0
2005-02-21 22:15:00,89.23,89.25,89.225,89.243,407099992.0
2005-02-21 22:16:00,89.278,89.278,89.237,89.237,526600001.0
2005-02-21 22:17:00,89.23,89.24,89.212,89.227,76800000.0
2005-02-21 22:18:00,89.243,89.279,89.233,89.258,308900000.0
2005-02-21 22:19:00,89.28,89.28,89.219,89.219,202399999.0
2005-02-21 22:20:00,89.249,89.273,89.249,89.272,261899997.0
2005-02-21 22:21:00,89.238,89.261,89.235,89.25,145299998.0
2005-02-21 22:22:00,89.254,89.281,89.249,89.266,416400000.0
2005-02-21 22:23:00,89.268,89.287,89.252,89.269,173699998.0
2005-02-21 22:24:00,89.25,89.285,89.25,89.285,222199999.0
2005-02-21 22:25:00,89.256,89.267,89.241,89.254,197200001.0
2005-02-21 22:26:00,89.235,89.258,89.235,89.258,78400002.0
2005-02-21 22:27:00,89.265,89.286,89.257,89.27,767800004.0
2005-02-21 22:28:00,89.276,89.287,89.26,89.267,335199997.0
2005-02-21 22:29:00,89.279,89.295,89.237,89.26,355400002.0
2005-02-21 22:30:00,89.237,89.295,89.237,89.295,520500001.0
2005-02-21 22:31:00,89.269,89.29,89.248,89.26,140700000.0
2005-02-21 22:32:00,89.256,89.286,89.236,89.263,201099999.0
2005-02-21 22:33:00,89.273,89.29,89.252,89.268,517900002.0
2005-02-21 22:34:00,89.261,89.297,89.261,89.293,441599999.0
2005-02-21 22:35:00,89.296,89.296,89.258,89.258,273799995.0
2005-02-21 22:36:00,89.255,89.269,89.242,89.269,464899998.0
2005-02-21 22:37:00,89.241,89.268,89.241,89.266,161999999.0
2005-02-21 22:38:00,89.245,89.274,89.245,89.265,200099997.0
2005-02-21 22:39:00,89.257,89.268,89.221,89.223,279399998.0
2005-02-21 22:40:00,89.24,89.27,89.23,89.25,400300001.0
2005-02-21 22:41:00,89.268,89.268,89.235,89.237,243700000.0
2005-02-21 22:42:00,89.247,89.247,89.211,89.211,292299999.0
2005-02-21 22:43:00,89.231,89.269,89.222,89.246,632899999.0
2005-02-21 22:44:00,89.273,89.273,89.236,89.236,421300000.0
2005-02-21 22:45:00,89.26,89.26,89.26,89.26,274100002.0
2005-02-21 22:46:00,89.269,89.269,89.233,89.236,274100002.0
2005-02-21 22:47:00,89.248,89.27,89.236,89.253,168700000.0
2005-02-21 22:48:00,89.253,89.254,89.209,89.211,465699997.0
2005-02-21 22:49:00,89.225,89.267,89.225,89.267,437299995.0
2005-02-21 22:50:00,89.266,89.28,89.249,89.27,257200004.0
2005-02-21 22:51:00,89.268,89.271,89.243,89.271,551399996.0
2005-02-21 22:52:00,89.275,89.275,89.245,89.245,108300000.0
2005-02-21 22:53:00,89.254,89.27,89.209,89.26,470600003.0
2005-02-21 22:54:00,89.247,89.284,89.247,89.275,256300001.0
2005-02-21 22:55:00,89.281,89.297,89.257,89.271,471099995.0
2005-02-21 22:56:00,89.266,89.295,89.266,89.295,238499997.0
2005-02-21 22:57:00,89.29,89.29,89.235,89.245,204300001.0
2005-02-21 22:58:00,89.284,89.303,89.282,89.282,170999998.0
2005-02-21 22:59:00,89.26,89.26,89.18,89.186,249899998.0
2005-02-21 23:00:00,89.266,89.282,89.238,89.238,248499998.0
2005-02-21 23:01:00,89.277,89.294,89.269,89.286,139200003.0
2005-02-21 23:02:00,89.258,89.285,89.233,89.271,221899996.0
2005-02-21 23:03:00,89.267,89.28,89.235,89.24,167000002.0
2005-02-21 23:04:00,89.226,89.258,89.226,89.258,61299999.0
2005-02-21 23:05:00,89.257,89.266,89.231,89.246,167199998.0
2005-02-21 23:06:00,89.256,89.279,89.25,89.268,224999994.0
2005-02-21 23:07:00,89.249,89.294,89.246,89.294,226300000.0
2005-02-21 23:08:00,89.267,89.298,89.261,89.272,316099995.0
2005-02-21 23:09:00,89.264,89.305,89.264,89.305,172799997.0
2005-02-21 23:10:00,89.283,89.298,89.272,89.279,84999999.0
2005-02-21 23:11:00,89.265,89.298,89.252,89.298,251800001.0
2005-02-21 23:12:00,89.309,89.313,89.268,89.296,202699998.0
2005-02-21 23:13:00,89.289,89.307,89.28,89.302,142700001.0
2005-02-21 23:14:00,89.287,89.295,89.27,89.285,166000000.0
2005-02-21 23:15:00,89.291,89.305,89.283,89.292,89499998.0
2005-02-21 23:16:00,89.269,89.297,89.249,89.265,164800002.0
2005-02-21 23:17:00,89.263,89.295,89.25,89.265,199900001.0
2005-02-21 23:18:00,89.279,89.296,89.271,89.282,155799999.0
2005-02-21 23:19:00,89.261,89.288,89.261,89.288,97200000.0
2005-02-21 23:20:00,89.248,89.276,89.244,89.276,230700001.0
2005-02-21 23:21:00,89.258,89.258,89.233,89.243,203799998.0
2005-02-21 23:22:00,89.232,89.251,89.221,89.221,196700000.0
2005-02-21 23:23:00,89.245,89.245,89.216,89.233,248499999.0
2005-02-21 23:24:00,89.232,89.25,89.223,89.237,287400000.0
2005-02-21 23:25:00,89.246,89.27,89.216,89.24,209399996.0
2005-02-21 23:26:00,89.275,89.285,89.26,89.276,149300000.0
2005-02-21 23:27:00,89.276,89.278,89.256,89.278,195200001.0
2005-02-21 23:28:00,89.258,89.258,89.227,89.231,156399997.0
2005-02-21 23:29:00,89.254,89.254,89.203,89.213,395599997.0
2005-02-21 23:30:00,89.215,89.246,89.213,89.227,162400001.0
2005-02-21 23:31:00,89.231,89.257,89.231,89.257,262699999.0
2005-02-21 23:32:00,89.231,89.265,89.231,89.25,207400003.0
2005-02-21 23:33:00,89.24,89.246,89.216,89.235,311000001.0
2005-02-21 23:34:00,89.231,89.259,89.212,89.257,273199996.0
2005-02-21 23:35:00,89.24,89.255,89.208,89.251,230100001.0
2005-02-21 23:36:00,89.253,89.253,89.225,89.225,180300001.0
2005-02-21 23:37:00,89.242,89.263,89.237,89.243,58300000.0
2005-02-21 23:38:00,89.235,89.235,89.212,89.22,230600001.0
2005-02-21 23:39:00,89.255,89.268,89.244,89.256,155899998.0
2005-02-21 23:40:00,89.231,89.27,89.231,89.27,199900001.0
2005-02-21 23:41:00,89.25,89.28,89.243,89.28,206300002.0
2005-02-21 23:42:00,89.245,89.25,89.221,89.221,252700001.0
2005-02-21 23:43:00,89.242,89.269,89.241,89.248,197700000.0
2005-02-21 23:44:00,89.209,89.246,89.208,89.246,240799998.0
2005-02-21 23:45:00,89.266,89.266,89.225,89.238,114400000.0
2005-02-21 23:46:00,89.252,89.266,89.236,89.238,205600000.0
2005-02-21 23:47:00,89.253,89.261,89.234,89.236,120400000.0
2005-02-21 23:48:00,89.232,89.25,89.229,89.248,171000004.0
2005-02-21 23:49:00,89.255,89.255,89.221,89.224,200300001.0
2005-02-21 23:50:00,89.225,89.258,89.224,89.237,184599998.0
2005-02-21 23:51:00,89.222,89.246,89.207,89.223,208399999.0
2005-02-21 23:52:00,89.224,89.251,89.224,89.248,156700001.0
2005-02-21 23:53:00,89.245,89.263,89.238,89.256,310899997.0
2005-02-21 23:54:00,89.248,89.276,89.246,89.268,229299996.0
2005-02-21 23:55:00,89.245,89.278,89.245,89.27,50400000.0
2005-02-21 23:56:00,89.265,89.29,89.26,89.271,171400002.0
2005-02-21 23:57:00,89.268,89.293,89.257,89.277,76300000.0
2005-02-21 23:58:00,89.273,89.291,89.267,89.28,61700000.0
2005-02-21 23:59:00,89.288,89.291,89.271,89.286,201400000.0
2005-02-22 00:00:00,89.274,89.292,89.259,89.276,143899999.0
2005-02-22 00:01:00,89.261,89.291,89.239,89.25,292300003.0
2005-02-22 00:02:00,89.28,89.28,89.246,89.259,233399997.0
2005-02-22 00:03:00,89.265,89.277,89.244,89.262,110299999.0
2005-02-22 00:04:00,89.24,89.267,89.24,89.267,149500000.0
2005-02-22 00:05:00,89.245,89.262,89.218,89.253,311999999.0
2005-02-22 00:06:00,89.227,89.256,89.216,89.241,169299999.0
2005-02-22 00:07:00,89.242,89.267,89.241,89.26,164299998.0
2005-02-22 00:08:00,89.254,89.28,89.238,89.28,204800000.0
2005-02-22 00:09:00,89.259,89.281,89.223,89.246,153199999.0
2005-02-22 00:10:00,89.25,89.271,89.25,89.271,23200000.0
2005-02-22 00:11:00,89.265,89.285,89.251,89.28,166100000.0
2005-02-22 00:12:00,89.256,89.278,89.233,89.247,211600001.0
2005-02-22 00:13:00,89.241,89.258,89.232,89.232,287299997.0
2005-02-22 00:14:00,89.269,89.283,89.235,89.257,81099999.0
2005-02-22 00:15:00,89.241,89.26,89.239,89.25,98700001.0
2005-02-22 00:16:00,89.259,89.285,89.249,89.271,141100001.0
2005-02-22 00:17:00,89.271,89.283,89.246,89.265,102100001.0
2005-02-22 00:18:00,89.254,89.283,89.244,89.258,310100001.0
2005-02-22 00:19:00,89.247,89.247,89.222,89.231,166700001.0
2005-02-22 00:20:00,89.234,89.274,89.228,89.239,279199999.0
2005-02-22 00:21:00,89.237,89.253,89.226,89.226,110499999.0
2005-02-22 00:22:00,89.234,89.268,89.227,89.254,189699999.0
2005-02-22 00:23:00,89.279,89.279,89.249,89.249,154100000.0
2005-02-22 00:24:00,89.258,89.265,89.235,89.239,240899997.0
2005-02-22 00:25:00,89.264,89.282,89.253,89.282,185699998.0
2005-02-22 00:26:00,89.266,89.285,89.248,89.261,169100001.0
2005-02-22 00:27:00,89.248,89.281,89.248,89.281,164800000.0
2005-02-22 00:28:00,89.251,89.268,89.241,89.244,194399998.0
2005-02-22 00:29:00,89.237,89.25,89.22,89.248,167299999.0
2005-02-22 00:30:00,89.24,89.275,89.231,89.26,82700000.0
2005-02-22 00:31:00,89.263,89.281,89.256,89.266,198000000.0
2005-02-22 00:32:00,89.246,89.279,89.236,89.274,257300001.0
2005-02-22 00:33:00,89.27,89.275,89.234,89.26,217599999.0
2005-02-22 00:34:00,89.268,89.268,89.214,89.214,110699997.0
2005-02-22 00:35:00,89.233,89.274,89.233,89.274,173699998.0
2005-02-22 00:36:00,89.239,89.267,89.221,89.252,182499999.0
2005-02-22 00:37:00,89.26,89.26,89.211,89.211,259199996.0
2005-02-22 00:38:00,89.192,89.239,89.192,89.228,131500000.0
2005-02-22 00:39:00,89.217,89.242,89.204,89.214,104299998.0
2005-02-22 00:40:00,89.219,89.222,89.188,89.188,245699997.0
2005-02-22 00:41:00,89.182,89.223,89.182,89.223,173100004.0
2005-02-22 00:42:00,89.187,89.23,89.187,89.213,263299994.0
2005-02-22 00:43:00,89.203,89.233,89.181,89.215,210900000.0
2005-02-22 00:44:00,89.219,89.237,89.209,89.209,195099998.0
2005-02-22 00:45:00,89.232,89.236,89.194,89.194,240400004.0
2005-02-22 00:46:00,89.199,89.217,89.182,89.217,223900002.0
2005-02-22 00:47:00,89.212,89.23,89.19,89.23,345299995.0
2005-02-22 00:48:00,89.195,89.214,89.182,89.182,270100000.0
2005-02-22 00:49:00,89.209,89.234,89.199,89.22,106700000.0
2005-02-22 00:50:00,89.205,89.23,89.205,89.23,84700000.0
2005-02-22 00:51:00,89.228,89.228,89.183,89.191,350700002.0
2005-02-22 00:52:00,89.205,89.221,89.187,89.209,190899997.0
2005-02-22 00:53:00,89.197,89.212,89.163,89.168,134099998.0
2005-02-22 00:54:00,89.156,89.17,89.136,89.149,156299999.0
2005-02-22 00:55:00,89.148,89.153,89.122,89.143,196499996.0
2005-02-22 00:56:00,89.116,89.139,89.1,89.108,221599998.0
2005-02-22 00:57:00,89.112,89.12,89.086,89.09,225599997.0
2005-02-22 00:58:00,89.089,89.107,89.08,89.096,233999998.0
2005-02-22 00:59:00,89.09,89.121,89.089,89.118,241799997.0
2005-02-22 01:00:00,89.086,89.127,89.086,89.122,275100000.0
2005-02-22 01:01:00,89.086,89.127,89.086,89.127,304799998.0
2005-02-22 01:02:00,89.095,89.137,89.084,89.136,172700000.0
2005-02-22 01:03:00,89.115,89.115,89.09,89.097,176299998.0
2005-02-22 01:04:00,89.089,89.115,89.082,89.104,326599997.0
2005-02-22 01:05:00,89.122,89.14,89.103,89.122,165100000.0
2005-02-22 01:06:00,89.105,89.13,89.102,89.13,187999998.0
2005-02-22 01:07:00,89.135,89.135,89.105,89.11,203800002.0
2005-02-22 01:08:00,89.129,89.138,89.113,89.121,87999999.0
2005-02-22 01:09:00,89.113,89.143,89.095,89.111,203600001.0
2005-02-22 01:10:00,89.132,89.132,89.109,89.13,233400002.0
2005-02-22 01:11:00,89.13,89.13,89.103,89.118,169900000.0
2005-02-22 01:12:00,89.113,89.115,89.082,89.097,338399997.0
2005-02-22 01:13:00,89.072,89.097,89.069,89.094,280999999.0
2005-02-22 01:14:00,89.07,89.093,89.064,89.086,205699999.0
2005-02-22 01:15:00,89.077,89.093,89.059,89.075,167600000.0
2005-02-22 01:16:00,89.068,89.085,89.056,89.073,211799998.0
2005-02-22 01:17:00,89.083,89.083,89.057,89.06,287199994.0
2005-02-22 01:18:00,89.072,89.091,89.067,89.081,250100001.0
2005-02-22 01:19:00,89.063,89.085,89.063,89.068,177800000.0
2005-02-22 01:20:00,89.079,89.087,89.058,89.058,257599998.0
2005-02-22 01:21:00,89.069,89.088,89.056,89.073,209799999.0
2005-02-22 01:22:00,89.07,89.091,89.058,89.073,96099997.0
2005-02-22 01:23:00,89.078,89.103,89.063,89.103,163199998.0
2005-02-22 01:24:00,89.08,89.098,89.068,89.09,378300002.0
2005-02-22 01:25:00,89.079,89.098,89.068,89.085,129699999.0
2005-02-22 01:26:00,89.085,89.091,89.058,89.063,154499998.0
2005-02-22 01:27:00,89.062,89.087,89.062,89.087,189899999.0
2005-02-22 01:28:00,89.084,89.091,89.067,89.074,267600001.0
2005-02-22 01:29:00,89.062,89.081,89.038,89.06,181000002.0
2005-02-22 01:30:00,89.09,89.09,89.057,89.057,168899998.0
2005-02-22 01:31:00,89.09,89.091,89.069,89.079,138999997.0
2005-02-22 01:32:00,89.069,89.088,89.063,89.083,249100001.0
2005-02-22 01:33:00,89.076,89.091,89.074,89.089,70000000.0
2005-02-22 01:34:00,89.068,89.087,89.059,89.087,327499998.0
2005-02-22 01:35:00,89.074,89.094,89.071,89.092,276400000.0
2005-02-22 01:36:00,89.107,89.118,89.095,89.095,183100000.0
2005-02-22 01:37:00,89.098,89.112,89.088,89.099,178100000.0
2005-02-22 01:38:00,89.119,89.155,89.11,89.155,262799998.0
2005-02-22 01:39:00,89.125,89.125,89.095,89.099,150499998.0
2005-02-22 01:40:00,89.135,89.135,89.093,89.093,112699999.0
2005-02-22 01:41:00,89.077,89.119,89.077,89.119,269599997.0
2005-02-22 01:42:00,89.105,89.105,89.075,89.104,158999999.0
2005-02-22 01:43:00,89.099,89.104,89.07,89.07,160599999.0
2005-02-22 01:44:00,89.074,89.09,89.061,89.076,144799999.0
2005-02-22 01:45:00,89.064,89.091,89.064,89.067,102500000.0
2005-02-22 01:46:00,89.063,89.104,89.063,89.081,216100000.0
2005-02-22 01:47:00,89.088,89.103,89.078,89.086,95899997.0
2005-02-22 01:48:00,89.093,89.122,89.08,89.122,325299996.0
2005-02-22 01:49:00,89.117,89.119,89.091,89.099,253500001.0
2005-02-22 01:50:00,89.109,89.118,89.08,89.086,243800001.0
2005-02-22 01:51:00,89.084,89.098,89.073,89.08,215799998.0
2005-02-22 01:52:00,89.085,89.092,89.071,89.077,190500001.0
2005-02-22 01:53:00,89.082,89.125,89.082,89.122,252400000.0
2005-02-22 01:54:00,89.115,89.117,89.088,89.088,246699998.0
2005-02-22 01:55:00,89.108,89.108,89.083,89.083,87299999.0
2005-02-22 01:56:00,89.11,89.12,89.087,89.12,216500002.0
2005-02-22 01:57:00,89.122,89.122,89.083,89.085,419300000.0
2005-02-22 01:58:00,89.083,89.111,89.079,89.088,267599998.0
2005-02-22 01:59:00,89.121,89.121,89.093,89.101,324799997.0
2005-02-22 02:00:00,89.109,89.131,89.095,89.114,152500000.0
2005-02-22 02:01:00,89.123,89.139,89.096,89.115,218400000.0
2005-02-22 02:02:00,89.121,89.137,89.118,89.118,142399998.0
2005-02-22 02:03:00,89.133,89.158,89.121,89.128,314999998.0
2005-02-22 02:04:00,89.148,89.166,89.129,89.136,140500000.0
2005-02-22 02:05:00,89.167,89.171,89.143,89.167,318499999.0
2005-02-22 02:06:00,89.151,89.172,89.143,89.153,204999998.0
2005-02-22 02:07:00,89.153,89.16,89.133,89.141,191299997.0
2005-02-22 02:08:00,89.144,89.172,89.144,89.145,262600003.0
2005-02-22 02:09:00,89.153,89.176,89.14,89.17,289199999.0
2005-02-22 02:10:00,89.153,89.171,89.142,89.163,199900000.0
2005-02-22 02:11:00,89.15,89.178,89.14,89.155,286100000.0
2005-02-22 02:12:00,89.18,89.196,89.153,89.183,243100001.0
2005-02-22 02:13:00,89.148,89.176,89.142,89.144,180399998.0
2005-02-22 02:14:00,89.161,89.174,89.146,89.146,174200002.0
2005-02-22 02:15:00,89.159,89.174,89.137,89.142,340200003.0
2005-02-22 02:16:00,89.15,89.176,89.134,89.151,209099998.0
2005-02-22 02:17:00,89.161,89.178,89.145,89.153,267199998.0
2005-02-22 02:18:00,89.151,89.178,89.15,89.168,213799998.0
2005-02-22 02:19:00,89.132,89.177,89.132,89.177,118200000.0
2005-02-22 02:20:00,89.147,89.15,89.133,89.138,155900002.0
2005-02-22 02:21:00,89.145,89.168,89.136,89.154,230299999.0
2005-02-22 02:22:00,89.153,89.161,89.13,89.15,194299999.0
2005-02-22 02:23:00,89.165,89.195,89.159,89.181,359700004.0
2005-02-22 02:24:00,89.17,89.189,89.153,89.168,138699999.0
2005-02-22 02:25:00,89.172,89.19,89.16,89.185,130699999.0
2005-02-22 02:26:00,89.179,89.19,89.15,89.168,156899997.0
2005-02-22 02:27:00,89.193,89.193,89.152,89.152,313500000.0
2005-02-22 02:28:00,89.19,89.19,89.161,89.161,100500001.0
2005-02-22 02:29:00,89.173,89.204,89.161,89.189,256199996.0
2005-02-22 02:30:00,89.198,89.213,89.181,89.191,201600000.0
2005-02-22 02:31:00,89.209,89.228,89.202,89.208,182700000.0
2005-02-22 02:32:00,89.208,89.219,89.189,89.189,299200003.0
2005-02-22 02:33:00,89.199,89.219,89.193,89.219,109899997.0
2005-02-22 02:34:00,89.145,89.206,89.145,89.187,192499998.0
2005-02-22 02:35:00,89.174,89.211,89.174,89.197,228999998.0
2005-02-22 02:36:00,89.211,89.231,89.197,89.2,203700001.0
2005-02-22 02:37:00,89.203,89.21,89.175,89.175,165499997.0
2005-02-22 02:38:00,89.188,89.215,89.18,89.215,164099996.0
2005-02-22 02:39:00,89.204,89.219,89.18,89.195,181100000.0
2005-02-22 02:40:00,89.208,89.215,89.184,89.201,155199999.0
2005-02-22 02:41:00,89.182,89.206,89.178,89.2,335800003.0
2005-02-22 02:42:00,89.192,89.213,89.177,89.196,348400001.0
2005-02-22 02:43:00,89.192,89.223,89.177,89.188,231000003.0
2005-02-22 02:44:00,89.172,89.201,89.162,89.2,151099997.0
2005-02-22 02:45:00,89.175,89.213,89.175,89.213,104999999.0
2005-02-22 02:46:00,89.203,89.216,89.177,89.177,195099997.0
2005-02-22 02:47:00,89.181,89.203,89.179,89.2,81299999.0
2005-02-22 02:48:00,89.205,89.233,89.184,89.2,296299999.0
2005-02-22 02:49:00,89.184,89.208,89.172,89.208,151199998.0
2005-02-22 02:50:00,89.197,89.207,89.179,89.188,127600000.0
2005-02-22 02:51:00,89.19,89.208,89.172,89.188,158600003.0
2005-02-22 02:52:00,89.174,89.203,89.174,89.197,304699998.0
2005-02-22 02:53:00,89.191,89.198,89.169,89.185,270600000.0
2005-02-22 02:54:00,89.192,89.227,89.188,89.209,219799998.0
2005-02-22 02:55:00,89.191,89.213,89.177,89.194,205799997.0
2005-02-22 02:56:00,89.193,89.207,89.183,89.183,291100001.0
2005-02-22 02:57:00,89.191,89.203,89.177,89.19,274500000.0
2005-02-22 02:58:00,89.194,89.202,89.162,89.162,181000004.0
2005-02-22 02:59:00,89.151,89.173,89.148,89.165,352100003.0
2005-02-22 03:00:00,89.143,89.163,89.135,89.153,190499996.0
2005-02-22 03:01:00,89.137,89.144,89.112,89.112,248999998.0
2005-02-22 03:02:00,89.13,89.139,89.096,89.096,181600001.0
2005-02-22 03:03:00,89.099,89.109,89.067,89.081,316900006.0
2005-02-22 03:04:00,89.091,89.091,89.071,89.078,170700002.0
2005-02-22 03:05:00,89.071,89.088,89.054,89.066,258099999.0
2005-02-22 03:06:00,89.071,89.086,89.06,89.06,167800001.0
2005-02-22 03:07:00,89.077,89.09,89.057,89.083,165700002.0
2005-02-22 03:08:00,89.088,89.107,89.082,89.095,292599999.0
2005-02-22 03:09:00,89.093,89.118,89.093,89.117,180699996.0
2005-02-22 03:10:00,89.084,89.105,89.077,89.097,383000002.0
2005-02-22 03:11:00,89.084,89.085,89.051,89.053,224999995.0
2005-02-22 03:12:00,89.047,89.076,89.044,89.048,181799998.0
2005-02-22 03:13:00,89.059,89.077,89.044,89.044,356599999.0
2005-02-22 03:14:00,89.035,89.075,89.035,89.075,137500000.0
2005-02-22 03:15:00,89.055,89.07,89.032,89.05,192699997.0
2005-02-22 03:16:00,89.059,89.072,89.035,89.04,253099999.0
2005-02-22 03:17:00,89.055,89.072,89.041,89.058,298199998.0
2005-02-22 03:18:00,89.038,89.053,89.032,89.052,27200000.0
2005-02-22 03:19:00,89.053,89.082,89.053,89.082,196400001.0
2005-02-22 03:20:00,89.074,89.077,89.049,89.062,281200000.0
2005-02-22 03:21:00,89.066,89.082,89.051,89.056,406499996.0
2005-02-22 03:22:00,89.041,89.063,89.032,89.063,256599996.0
2005-02-22 03:23:00,89.061,89.085,89.053,89.07,190000003.0
2005-02-22 03:24:00,89.053,89.087,89.039,89.087,304699994.0
2005-02-22 03:25:00,89.06,89.073,89.042,89.063,356299998.0
2005-02-22 03:26:00,89.052,89.065,89.036,89.049,241400005.0
2005-02-22 03:27:00,89.068,89.068,89.035,89.047,141699998.0
2005-02-22 03:28:00,89.071,89.071,89.036,89.063,270200002.0
2005-02-22 03:29:00,89.058,89.078,89.056,89.069,185099997.0
2005-02-22 03:30:00,89.061,89.081,89.051,89.071,222300000.0
2005-02-22 03:31:00,89.056,89.07,89.03,89.04,131400000.0
2005-02-22 03:32:00,89.038,89.038,88.995,89.003,235799998.0
2005-02-22 03:33:00,89.028,89.043,88.997,88.997,337500001.0
2005-02-22 03:34:00,88.999,89.017,88.98,88.994,195299996.0
2005-02-22 03:35:00,88.986,88.998,88.971,88.975,285199994.0
2005-02-22 03:36:00,88.975,88.999,88.972,88.995,239399997.0
2005-02-22 03:37:00,88.994,89.015,88.979,88.984,234299998.0
2005-02-22 03:38:00,88.956,89.013,88.956,89.013,122099998.0
2005-02-22 03:39:00,88.983,89.0,88.961,88.993,200899996.0
2005-02-22 03:40:00,88.964,88.99,88.958,88.969,170800000.0
2005-02-22 03:41:00,88.927,88.95,88.927,88.949,134300000.0
2005-02-22 03:42:00,88.931,88.931,88.904,88.913,217800001.0
2005-02-22 03:43:00,88.933,88.934,88.892,88.901,281100000.0
2005-02-22 03:44:00,88.897,88.902,88.847,88.871,248799998.0
2005-02-22 03:45:00,88.848,88.9,88.848,88.9,153099999.0
2005-02-22 03:46:00,88.898,88.92,88.883,88.896,221799998.0
2005-02-22 03:47:00,88.9,88.926,88.9,88.922,126599999.0
2005-02-22 03:48:00,88.918,88.939,88.898,88.902,300700001.0
2005-02-22 03:49:00,88.92,88.932,88.907,88.923,194200001.0
2005-02-22 03:50:00,88.894,88.928,88.892,88.907,326399997.0
2005-02-22 03:51:00,88.909,88.918,88.884,88.884,211199998.0
2005-02-22 03:52:00,88.898,88.917,88.887,88.901,327999997.0
2005-02-22 03:53:00,88.896,88.902,88.873,88.878,285199999.0
2005-02-22 03:54:00,88.91,88.91,88.888,88.889,188000002.0
2005-02-22 03:55:00,88.895,88.917,88.884,88.902,150299998.0
2005-02-22 03:56:00,88.915,88.927,88.904,88.917,134599999.0
2005-02-22 03:57:00,88.916,88.93,88.893,88.904,129200001.0
2005-02-22 03:58:00,88.903,88.94,88.903,88.928,223300000.0
2005-02-22 03:59:00,88.912,88.94,88.912,88.917,172600000.0
2005-02-22 04:00:00,88.902,88.904,88.876,88.881,240900002.0
2005-02-22 04:01:00,88.884,88.889,88.849,88.851,192900001.0
2005-02-22 04:02:00,88.836,88.836,88.8,88.805,138800002.0
2005-02-22 04:03:00,88.821,88.84,88.802,88.836,401699999.0
2005-02-22 04:04:00,88.835,88.85,88.819,88.824,161600000.0
2005-02-22 04:05:00,88.83,88.861,88.83,88.833,238100001.0
2005-02-22 04:06:00,88.84,88.858,88.817,88.845,245899999.0
2005-02-22 04:07:00,88.86,88.863,88.844,88.847,270200003.0
2005-02-22 04:08:00,88.851,88.872,88.845,88.87,246800003.0
2005-02-22 04:09:00,88.881,88.881,88.835,88.835,224500000.0
2005-02-22 04:10:00,88.866,88.872,88.845,88.856,168900003.0
2005-02-22 04:11:00,88.836,88.859,88.836,88.859,182800003.0
2005-02-22 04:12:00,88.841,88.858,88.841,88.854,205400004.0
2005-02-22 04:13:00,88.844,88.859,88.833,88.851,166899997.0
2005-02-22 04:14:00,88.826,88.847,88.792,88.796,59000000.0
2005-02-22 04:15:00,88.779,88.797,88.769,88.789,174800000.0
2005-02-22 04:16:00,88.768,88.789,88.761,88.772,220700000.0
2005-02-22 04:17:00,88.783,88.795,88.765,88.789,254500002.0
2005-02-22 04:18:00,88.791,88.812,88.769,88.79,169299997.0
2005-02-22 04:19:00,88.802,88.826,88.791,88.823,201499998.0
2005-02-22 04:20:00,88.794,88.834,88.794,88.822,282200002.0
2005-02-22 04:21:00,88.809,88.85,88.805,88.82,297100002.0
2005-02-22 04:22:00,88.846,88.858,88.827,88.835,207799998.0
2005-02-22 04:23:00,88.842,88.854,88.829,88.833,294199997.0
2005-02-22 04:24:00,88.833,88.849,88.822,88.832,146200001.0
2005-02-22 04:25:00,88.843,88.843,88.795,88.806,320900000.0
2005-02-22 04:26:00,88.828,88.835,88.797,88.797,221199999.0
2005-02-22 04:27:00,88.791,88.819,88.791,88.81,120900000.0
2005-02-22 04:28:00,88.813,88.833,88.812,88.829,144599999.0
2005-02-22 04:29:00,88.827,88.842,88.811,88.821,67100000.0
2005-02-22 04:30:00,88.807,88.807,88.764,88.776,176299999.0
2005-02-22 04:31:00,88.782,88.816,88.782,88.811,334499999.0
2005-02-22 04:32:00,88.815,88.845,88.805,88.823,373900002.0
2005-02-22 04:33:00,88.826,88.855,88.826,88.839,173400001.0
2005-02-22 04:34:00,88.844,88.847,88.811,88.816,239600001.0
2005-02-22 04:35:00,88.827,88.861,88.817,88.847,167799995.0
2005-02-22 04:36:00,88.844,88.845,88.806,88.838,307699999.0
2005-02-22 04:37:00,88.823,88.84,88.803,88.803,160199997.0
2005-02-22 04:38:00,88.841,88.841,88.799,88.804,223199999.0
2005-02-22 04:39:00,88.834,88.844,88.801,88.82,249200000.0
2005-02-22 04:40:00,88.822,88.839,88.806,88.822,230899996.0
2005-02-22 04:41:00,88.829,88.838,88.803,88.809,121300000.0
2005-02-22 04:42:00,88.808,88.836,88.797,88.804,214799996.0
2005-02-22 04:43:00,88.812,88.837,88.808,88.82,259199999.0
2005-02-22 04:44:00,88.826,88.845,88.807,88.815,209499998.0
2005-02-22 04:45:00,88.807,88.811,88.754,88.811,352999996.0
2005-02-22 04:46:00,88.808,88.837,88.787,88.813,205800002.0
2005-02-22 04:47:00,88.81,88.81,88.758,88.758,153599999.0
2005-02-22 04:48:00,88.771,88.771,88.738,88.751,189800002.0
2005-02-22 04:49:00,88.759,88.777,88.745,88.763,257100000.0
2005-02-22 04:50:00,88.761,88.789,88.752,88.761,211300000.0
2005-02-22 04:51:00,88.759,88.781,88.741,88.757,111499999.0
2005-02-22 04:52:00,88.769,88.809,88.769,88.809,125499999.0
2005-02-22 04:53:00,88.79,88.801,88.773,88.785,289400002.0
2005-02-22 04:54:00,88.794,88.8,88.767,88.77,268900001.0
2005-02-22 04:55:00,88.788,88.814,88.774,88.802,322899995.0
2005-02-22 04:56:00,88.78,88.817,88.775,88.799,240299998.0
2005-02-22 04:57:00,88.818,88.844,88.811,88.84,208199997.0
2005-02-22 04:58:00,88.86,88.871,88.832,88.84,192800000.0
2005-02-22 04:59:00,88.859,88.908,88.859,88.876,214300003.0
2005-02-22 05:00:00,88.904,88.931,88.9,88.928,155199999.0
2005-02-22 05:01:00,88.933,88.962,88.916,88.942,340599994.0
2005-02-22 05:02:00,88.975,89.046,88.975,89.014,193599998.0
2005-02-22 05:03:00,89.022,89.045,89.014,89.021,275599996.0
2005-02-22 05:04:00,88.999,89.029,88.991,89.029,285400000.0
2005-02-22 05:05:00,89.022,89.044,89.006,89.029,270099997.0
2005-02-22 05:06:00,89.032,89.06,89.02,89.03,123500000.0
2005-02-22 05:07:00,89.061,89.066,89.032,89.036,268299997.0
2005-02-22 05:08:00,89.06,89.063,89.028,89.046,244300002.0
2005-02-22 05:09:00,89.053,89.072,89.036,89.046,219199999.0
2005-02-22 05:10:00,89.053,89.092,89.044,89.059,255399999.0
2005-02-22 05:11:00,89.061,89.064,89.034,89.042,236999998.0
2005-02-22 05:12:00,89.037,89.046,89.012,89.012,459699999.0
2005-02-22 05:13:00,89.036,89.059,89.021,89.042,152199999.0
2005-02-22 05:14:00,89.058,89.081,89.055,89.075,291899998.0
2005-02-22 05:15:00,89.105,89.125,89.09,89.116,248600002.0
2005-02-22 05:16:00,89.125,89.153,89.117,89.135,198299998.0
2005-02-22 05:17:00,89.125,89.159,89.122,89.139,381499999.0
2005-02-22 05:18:00,89.144,89.153,89.125,89.137,338699997.0
2005-02-22 05:19:00,89.158,89.191,89.153,89.166,281500004.0
2005-02-22 05:20:00,89.197,89.246,89.197,89.244,156999995.0
2005-02-22 05:21:00,89.238,89.257,89.219,89.229,181900003.0
2005-02-22 05:22:00,89.258,89.3,89.242,89.273,251700001.0
2005-02-22 05:23:00,89.323,89.348,89.314,89.319,220299999.0
2005-02-22 05:24:00,89.336,89.365,89.328,89.344,319800000.0
2005-02-22 05:25:00,89.345,89.362,89.323,89.342,323400007.0
2005-02-22 05:26:00,89.36,89.406,89.345,89.388,232899999.0
2005-02-22 05:27:00,89.382,89.419,89.382,89.412,286900004.0
2005-02-22 05:28:00,89.425,89.425,89.377,89.384,249500000.0
2005-02-22 05:29:00,89.379,89.411,89.369,89.396,111899999.0
2005-02-22 05:30:00,89.408,89.408,89.382,89.382,94999998.0
2005-02-22 05:31:00,89.393,89.422,89.381,89.415,344799999.0
2005-02-22 05:32:00,89.389,89.417,89.36,89.36,270499998.0
2005-02-22 05:33:00,89.356,89.358,89.325,89.328,155500000.0
2005-02-22 05:34:00,89.291,89.311,89.266,89.292,228299999.0
2005-02-22 05:35:00,89.278,89.304,89.268,89.302,319500004.0
2005-02-22 05:36:00,89.302,89.302,89.27,89.279,207799997.0
2005-02-22 05:37:00,89.226,89.257,89.226,89.251,314900000.0
2005-02-22 05:38:00,89.26,89.264,89.237,89.243,165500001.0
2005-02-22 05:39:00,89.237,89.334,89.237,89.327,166199997.0
2005-02-22 05:40:00,89.329,89.386,89.329,89.386,115400000.0
2005-02-22 05:41:00,89.374,89.4,89.36,89.38,213099997.0
2005-02-22 05:42:00,89.415,89.426,89.388,89.411,248699998.0
2005-02-22 05:43:00,89.406,89.417,89.372,89.392,218800001.0
2005-02-22 05:44:00,89.376,89.378,89.32,89.32,219700001.0
2005-02-22 05:45:00,89.344,89.357,89.322,89.336,163699997.0
2005-02-22 05:46:00,89.346,89.38,89.319,89.356,107600000.0
2005-02-22 05:47:00,89.386,89.389,89.319,89.357,261799995.0
2005-02-22 05:48:00,89.392,89.41,89.381,89.382,307400002.0
2005-02-22 05:49:00,89.41,89.421,89.386,89.386,143700000.0
2005-02-22 05:50:00,89.37,89.389,89.358,89.37,221799999.0
2005-02-22 05:51:00,89.378,89.405,89.357,89.394,162099999.0
2005-02-22 05:52:00,89.372,89.408,89.372,89.398,141100001.0
2005-02-22 05:53:00,89.416,89.432,89.399,89.406,191699999.0
2005-02-22 05:54:00,89.382,89.405,89.373,89.388,205799999.0
2005-02-22 05:55:00,89.379,89.394,89.354,89.369,280400003.0
2005-02-22 05:56:00,89.366,89.379,89.354,89.377,186800002.0
2005-02-22 05:57:00,89.382,89.382,89.36,89.376,238599999.0
2005-02-22 05:58:00,89.346,89.382,89.345,89.382,167900003.0
2005-02-22 05:59:00,89.387,89.394,89.354,89.372,317699997.0
2005-02-22 06:00:00,89.341,89.362,89.326,89.345,127400000.0
2005-02-22 06:01:00,89.323,89.356,89.31,89.327,276699998.0
2005-02-22 06:02:00,89.334,89.356,89.326,89.348,207900003.0
2005-02-22 06:03:00,89.341,89.348,89.321,89.332,164300000.0
2005-02-22 06:04:00,89.318,89.331,89.295,89.318,247100000.0
2005-02-22 06:05:00,89.323,89.326,89.288,89.288,349499999.0
2005-02-22 06:06:00,89.302,89.324,89.293,89.311,283599996.0
2005-02-22 06:07:00,89.32,89.33,89.269,89.269,246700004.0
2005-02-22 06:08:00,89.288,89.303,89.273,89.291,110900002.0
2005-02-22 06:09:00,89.275,89.302,89.267,89.302,163899999.0
2005-02-22 06:10:00,89.302,89.322,89.292,89.293,270899997.0
2005-02-22 06:11:00,89.295,89.326,89.29,89.324,180899999.0
2005-02-22 06:12:00,89.285,89.306,89.277,89.302,267100001.0
2005-02-22 06:13:00,89.309,89.32,89.29,89.299,180800001.0
2005-02-22 06:14:00,89.303,89.33,89.3,89.309,439600005.0
2005-02-22 06:15:00,89.278,89.325,89.278,89.318,267300001.0
2005-02-22 06:16:00,89.324,89.342,89.313,89.324,387600002.0
2005-02-22 06:17:00,89.307,89.346,89.307,89.34,265999998.0
2005-02-22 06:18:00,89.347,89.356,89.328,89.341,277599999.0
2005-02-22 06:19:00,89.356,89.356,89.332,89.35,164099998.0
2005-02-22 06:20:00,89.331,89.377,89.33,89.375,139199999.0
2005-02-22 06:21:00,89.375,89.375,89.339,89.347,188600000.0
2005-02-22 06:22:00,89.35,89.377,89.349,89.365,317200001.0
2005-02-22 06:23:00,89.357,89.39,89.357,89.368,239900001.0
2005-02-22 06:24:00,89.366,89.37,89.344,89.365,267500000.0
2005-02-22 06:25:00,89.348,89.365,89.326,89.336,238799997.0
2005-02-22 06:26:00,89.342,89.383,89.337,89.365,161699998.0
2005-02-22 06:27:00,89.357,89.388,89.352,89.373,202600002.0
2005-02-22 06:28:00,89.38,89.395,89.352,89.375,226999998.0
2005-02-22 06:29:00,89.388,89.388,89.348,89.359,213199998.0
2005-02-22 06:30:00,89.357,89.386,89.356,89.372,242399995.0
2005-02-22 06:31:00,89.351,89.377,89.351,89.355,170099999.0
2005-02-22 06:32:00,89.394,89.394,89.361,89.384,150500001.0
2005-02-22 06:33:00,89.354,89.375,89.336,89.366,168700000.0
2005-02-22 06:34:00,89.35,89.358,89.33,89.336,278200002.0
2005-02-22 06:35:00,89.357,89.365,89.332,89.357,342300000.0
2005-02-22 06:36:00,89.339,89.374,89.339,89.372,298999999.0
2005-02-22 06:37:00,89.379,89.38,89.348,89.37,210299997.0
2005-02-22 06:38:00,89.358,89.373,89.327,89.347,241000000.0
2005-02-22 06:39:00,89.343,89.371,89.337,89.357,178999997.0
2005-02-22 06:40:00,89.347,89.374,89.346,89.355,113799997.0
2005-02-22 06:41:00,89.332,89.361,89.332,89.36,243800001.0
2005-02-22 06:42:00,89.361,89.361,89.324,89.355,186900000.0
2005-02-22 06:43:00,89.359,89.367,89.344,89.348,173199998.0
2005-02-22 06:44:00,89.353,89.37,89.339,89.37,214800000.0
2005-02-22 06:45:00,89.353,89.388,89.353,89.385,195400000.0
2005-02-22 06:46:00,89.356,89.373,89.314,89.325,151200001.0
2005-02-22 06:47:00,89.335,89.335,89.299,89.319,143499999.0
2005-02-22 06:48:00,89.313,89.313,89.277,89.277,106600002.0
2005-02-22 06:49:00,89.283,89.32,89.276,89.308,255700001.0
2005-02-22 06:50:00,89.306,89.335,89.3,89.322,412499997.0
2005-02-22 06:51:00,89.324,89.347,89.324,89.344,228300002.0
2005-02-22 06:52:00,89.345,89.367,89.333,89.348,247900001.0
2005-02-22 06:53:00,89.368,89.368,89.326,89.326,233499997.0
2005-02-22 06:54:00,89.358,89.358,89.324,89.33,224800002.0
2005-02-22 06:55:00,89.362,89.362,89.319,89.319,95299997.0
2005-02-22 06:56:00,89.318,89.353,89.318,89.35,358899998.0
2005-02-22 06:57:00,89.37,89.37,89.344,89.365,209200002.0
2005-02-22 06:58:00,89.354,89.368,89.333,89.35,317699996.0
2005-02-22 06:59:00,89.355,89.375,89.329,89.33,161999999.0
2005-02-22 07:00:00,89.322,89.351,89.317,89.334,325499999.0
2005-02-22 07:01:00,89.336,89.369,89.331,89.347,279799998.0
2005-02-22 07:02:00,89.337,89.36,89.328,89.336,244300000.0
2005-02-22 07:03:00,89.343,89.356,89.327,89.327,181399998.0
2005-02-22 07:04:00,89.35,89.363,89.333,89.35,94800000.0
2005-02-22 07:05:00,89.357,89.377,89.351,89.376,206399998.0
2005-02-22 07:06:00,89.371,89.385,89.356,89.373,368900004.0
2005-02-22 07:07:00,89.37,89.384,89.36,89.375,172500001.0
2005-02-22 07:08:00,89.362,89.372,89.346,89.35,228899998.0
2005-02-22 07:09:00,89.368,89.385,89.356,89.364,187299997.0
2005-02-22 07:10:00,89.37,89.386,89.36,89.373,229900003.0
2005-02-22 07:11:00,89.364,89.372,89.335,89.335,252800002.0
2005-02-22 07:12:00,89.36,89.381,89.348,89.361,361499997.0
2005-02-22 07:13:00,89.375,89.375,89.345,89.346,206500001.0
2005-02-22 07:14:00,89.379,89.389,89.362,89.369,319200000.0
2005-02-22 07:15:00,89.386,89.386,89.36,89.367,132000000.0
2005-02-22 07:16:00,89.369,89.382,89.35,89.369,195499996.0
2005-02-22 07:17:00,89.374,89.396,89.358,89.369,105899999.0
2005-02-22 07:18:00,89.358,89.381,89.357,89.375,223800000.0
2005-02-22 07:19:00,89.389,89.406,89.373,89.38,379999999.0
2005-02-22 07:20:00,89.383,89.41,89.383,89.398,171700003.0
2005-02-22 07:21:00,89.383,89.401,89.373,89.38,147099998.0
2005-02-22 07:22:00,89.398,89.417,89.385,89.405,325900000.0
2005-02-22 07:23:00,89.406,89.427,89.394,89.394,306700001.0
2005-02-22 07:24:00,89.412,89.469,89.402,89.448,244000000.0
2005-02-22 07:25:00,89.472,89.49,89.429,89.429,190100002.0
2005-02-22 07:26:00,89.436,89.452,89.394,89.419,234399999.0
2005-02-22 07:27:00,89.399,89.408,89.376,89.376,170800000.0
2005-02-22 07:28:00,89.377,89.407,89.377,89.396,303700000.0
2005-02-22 07:29:00,89.395,89.411,89.36,89.377,201200001.0
2005-02-22 07:30:00,89.38,89.39,89.349,89.385,341399998.0
2005-02-22 07:31:00,89.374,89.394,89.359,89.371,207499999.0
2005-02-22 07:32:00,89.402,89.428,89.399,89.409,258000003.0
2005-02-22 07:33:00,89.444,89.467,89.417,89.421,312899998.0
2005-02-22 07:34:00,89.448,89.49,89.448,89.475,325200001.0
2005-02-22 07:35:00,89.455,89.469,89.428,89.443,386700002.0
2005-02-22 07:36:00,89.445,89.461,89.428,89.431,336999995.0
2005-02-22 07:37:00,89.439,89.439,89.403,89.423,143499999.0
2005-02-22 07:38:00,89.446,89.458,89.426,89.458,259300000.0
2005-02-22 07:39:00,89.441,89.455,89.416,89.449,242499994.0
2005-02-22 07:40:00,89.449,89.459,89.432,89.433,292599998.0
2005-02-22 07:41:00,89.45,89.468,89.443,89.456,300100002.0
2005-02-22 07:42:00,89.433,89.453,89.41,89.433,235800001.0
2005-02-22 07:43:00,89.395,89.418,89.374,89.395,225000003.0
2005-02-22 07:44:00,89.405,89.419,89.395,89.404,88800000.0
2005-02-22 07:45:00,89.398,89.417,89.382,89.393,280900005.0
2005-02-22 07:46:00,89.405,89.424,89.397,89.417,145299999.0
2005-02-22 07:47:00,89.408,89.408,89.382,89.396,250899997.0
2005-02-22 07:48:00,89.406,89.423,89.392,89.402,96199998.0
2005-02-22 07:49:00,89.41,89.435,89.393,89.416,221399999.0
2005-02-22 07:50:00,89.411,89.43,89.403,89.425,279099999.0
2005-02-22 07:51:00,89.432,89.445,89.419,89.434,119799999.0
2005-02-22 07:52:00,89.436,89.454,89.42,89.431,230700001.0
2005-02-22 07:53:00,89.444,89.481,89.441,89.469,245500001.0
2005-02-22 07:54:00,89.44,89.46,89.433,89.457,234399999.0
2005-02-22 07:55:00,89.451,89.456,89.422,89.43,251099998.0
2005-02-22 07:56:00,89.437,89.459,89.428,89.443,303000000.0
2005-02-22 07:57:00,89.45,89.485,89.436,89.465,229599998.0
2005-02-22 07:58:00,89.443,89.477,89.443,89.475,220700002.0
2005-02-22 07:59:00,89.458,89.499,89.458,89.495,255100004.0
2005-02-22 08:00:00,89.496,89.502,89.463,89.463,284899999.0
2005-02-22 08:01:00,89.485,89.578,89.478,89.549,187699998.0
2005-02-22 08:02:00,89.579,89.597,89.552,89.563,333299998.0
2005-02-22 08:03:00,89.54,89.559,89.526,89.538,312299998.0
2005-02-22 08:04:00,89.525,89.541,89.506,89.527,180999998.0
2005-02-22 08:05:00,89.5,89.52,89.49,89.51,318500006.0
2005-02-22 08:06:00,89.492,89.521,89.484,89.515,331600002.0
2005-02-22 08:07:00,89.497,89.539,89.495,89.505,222499996.0
2005-02-22 08:08:00,89.519,89.519,89.49,89.493,142399999.0
2005-02-22 08:09:00,89.491,89.506,89.471,89.489,274300004.0
2005-02-22 08:10:00,89.478,89.502,89.471,89.477,141699999.0
2005-02-22 08:11:00,89.46,89.479,89.443,89.46,134000000.0
2005-02-22 08:12:00,89.479,89.485,89.46,89.46,176800000.0
2005-02-22 08:13:00,89.476,89.488,89.458,89.478,204599999.0
2005-02-22 08:14:00,89.481,89.495,89.462,89.477,239300000.0
2005-02-22 08:15:00,89.472,89.491,89.455,89.473,321999998.0
2005-02-22 08:16:00,89.462,89.495,89.462,89.495,204800001.0
2005-02-22 08:17:00,89.472,89.496,89.472,89.496,150900000.0
2005-02-22 08:18:00,89.495,89.51,89.467,89.467,160599998.0
2005-02-22 08:19:00,89.478,89.489,89.449,89.479,269399998.0
2005-02-22 08:20:00,89.516,89.516,89.459,89.459,185999999.0
2005-02-22 08:21:00,89.475,89.491,89.462,89.475,289000003.0
2005-02-22 08:22:00,89.461,89.483,89.45,89.463,204500001.0
2005-02-22 08:23:00,89.424,89.466,89.424,89.438,261000001.0
2005-02-22 08:24:00,89.426,89.45,89.417,89.422,313100001.0
2005-02-22 08:25:00,89.469,89.477,89.448,89.477,228999996.0
2005-02-22 08:26:00,89.457,89.48,89.443,89.455,207799997.0
2005-02-22 08:27:00,89.457,89.471,89.436,89.445,241399998.0
2005-02-22 08:28:00,89.427,89.464,89.427,89.45,326300002.0
2005-02-22 08:29:00,89.437,89.445,89.419,89.435,282099996.0
2005-02-22 08:30:00,89.444,89.448,89.419,89.425,262199999.0
2005-02-22 08:31:00,89.447,89.466,89.4,89.443,167299998.0
2005-02-22 08:32:00,89.435,89.468,89.433,89.444,203200001.0
2005-02-22 08:33:00,89.462,89.496,89.462,89.493,258500001.0
2005-02-22 08:34:00,89.476,89.494,89.47,89.493,226000000.0
2005-02-22 08:35:00,89.495,89.52,89.487,89.501,114399998.0
2005-02-22 08:36:00,89.497,89.519,89.481,89.512,427500003.0
2005-02-22 08:37:00,89.498,89.522,89.497,89.522,168999999.0
2005-02-22 08:38:00,89.531,89.551,89.516,89.53,373500000.0
2005-02-22 08:39:00,89.521,89.521,89.475,89.494,297200000.0
2005-02-22 08:40:00,89.507,89.53,89.497,89.53,242799998.0
2005-02-22 08:41:00,89.518,89.531,89.498,89.509,255999995.0
2005-02-22 08:42:00,89.49,89.513,89.483,89.5,263200003.0
2005-02-22 08:43:00,89.487,89.511,89.475,89.498,276499998.0
2005-02-22 08:44:00,89.518,89.521,89.478,89.478,250399999.0
2005-02-22 08:45:00,89.498,89.498,89.474,89.481,274899996.0
2005-02-22 08:46:00,89.477,89.499,89.469,89.485,218000003.0
2005-02-22 08:47:00,89.464,89.501,89.464,89.498,238500002.0
2005-02-22 08:48:00,89.475,89.496,89.459,89.47,243399998.0
2005-02-22 08:49:00,89.443,89.467,89.443,89.463,158800000.0
2005-02-22 08:50:00,89.414,89.462,89.414,89.456,166800004.0
2005-02-22 08:51:00,89.461,89.483,89.433,89.433,219500002.0
2005-02-22 08:52:00,89.477,89.492,89.467,89.467,134999998.0
2005-02-22 08:53:00,89.488,89.509,89.462,89.484,167100000.0
2005-02-22 08:54:00,89.502,89.502,89.472,89.472,88100000.0
2005-02-22 08:55:00,89.476,89.487,89.46,89.48,187399997.0
2005-02-22 08:56:00,89.481,89.501,89.47,89.49,230500004.0
2005-02-22 08:57:00,89.487,89.512,89.474,89.486,242400001.0
2005-02-22 08:58:00,89.484,89.484,89.456,89.461,220799994.0
2005-02-22 08:59:00,89.448,89.472,89.439,89.444,299800007.0
2005-02-22 09:00:00,89.45,89.476,89.437,89.468,251899999.0
2005-02-22 09:01:00,89.472,89.485,89.445,89.447,254700000.0
2005-02-22 09:02:00,89.471,89.473,89.445,89.45,166700001.0
2005-02-22 09:03:00,89.455,89.46,89.42,89.427,289300000.0
2005-02-22 09:04:00,89.442,89.454,89.414,89.432,297500000.0
2005-02-22 09:05:00,89.442,89.442,89.399,89.41,245500003.0
2005-02-22 09:06:00,89.422,89.422,89.365,89.365,247500003.0
2005-02-22 09:07:00,89.38,89.4,89.375,89.39,243600001.0
2005-02-22 09:08:00,89.388,89.421,89.366,89.396,242799999.0
2005-02-22 09:09:00,89.418,89.443,89.413,89.435,142099998.0
2005-02-22 09:10:00,89.411,89.429,89.404,89.417,242199999.0
2005-02-22 09:11:00,89.413,89.427,89.395,89.411,148399999.0
2005-02-22 09:12:00,89.398,89.421,89.39,89.421,262199997.0
2005-02-22 09:13:00,89.423,89.434,89.407,89.414,260499998.0
2005-02-22 09:14:00,89.435,89.446,89.415,89.415,187299997.0
2005-02-22 09:15:00,89.427,89.44,89.413,89.43,301400005.0
2005-02-22 09:16:00,89.419,89.442,89.408,89.421,250900002.0
2005-02-22 09:17:00,89.439,89.475,89.432,89.475,323699997.0
2005-02-22 09:18:00,89.48,89.511,89.475,89.49,120099999.0
2005-02-22 09:19:00,89.503,89.511,89.469,89.492,341200000.0
2005-02-22 09:20:00,89.492,89.492,89.451,89.458,310399998.0
2005-02-22 09:21:00,89.452,89.452,89.409,89.409,215200000.0
2005-02-22 09:22:00,89.424,89.442,89.41,89.412,244400002.0
2005-02-22 09:23:00,89.406,89.42,89.388,89.388,200899999.0
2005-02-22 09:24:00,89.397,89.411,89.357,89.365,196799996.0
2005-02-22 09:25:00,89.358,89.401,89.355,89.394,332999997.0
2005-02-22 09:26:00,89.407,89.407,89.376,89.385,126299999.0
2005-02-22 09:27:00,89.388,89.391,89.365,89.365,250799997.0
2005-02-22 09:28:00,89.363,89.407,89.353,89.367,245899999.0
2005-02-22 09:29:00,89.388,89.415,89.388,89.412,180300001.0
2005-02-22 09:30:00,89.398,89.421,89.387,89.392,302100000.0
2005-02-22 09:31:00,89.393,89.422,89.393,89.422,88299999.0
2005-02-22 09:32:00,89.405,89.435,89.405,89.435,180800003.0
2005-02-22 09:33:00,89.428,89.445,89.411,89.438,231099999.0
2005-02-22 09:34:00,89.43,89.44,89.412,89.414,302600000.0
2005-02-22 09:35:00,89.404,89.426,89.4,89.415,266699995.0
2005-02-22 09:36:00,89.403,89.407,89.36,89.36,301800000.0
2005-02-22 09:37:00,89.341,89.377,89.333,89.345,211700001.0
2005-02-22 09:38:00,89.348,89.388,89.347,89.377,255699997.0
2005-02-22 09:39:00,89.385,89.39,89.358,89.372,303999997.0
2005-02-22 09:40:00,89.373,89.393,89.366,89.385,326299999.0
2005-02-22 09:41:00,89.382,89.386,89.355,89.355,311400001.0
2005-02-22 09:42:00,89.343,89.365,89.332,89.362,193900002.0
2005-02-22 09:43:00,89.355,89.372,89.344,89.371,255200002.0
2005-02-22 09:44:00,89.365,89.386,89.348,89.358,180999997.0
2005-02-22 09:45:00,89.352,89.365,89.334,89.355,229400001.0
2005-02-22 09:46:00,89.355,89.374,89.33,89.345,184999999.0
2005-02-22 09:47:00,89.346,89.396,89.346,89.367,192400000.0
2005-02-22 09:48:00,89.361,89.381,89.343,89.375,249699997.0
2005-02-22 09:49:00,89.368,89.389,89.367,89.381,224400001.0
2005-02-22 09:50:00,89.384,89.401,89.373,89.383,395199998.0
2005-02-22 09:51:00,89.385,89.385,89.354,89.372,80000001.0
2005-02-22 09:52:00,89.372,89.388,89.358,89.372,73499999.0
2005-02-22 09:53:00,89.389,89.407,89.379,89.381,344600010.0
2005-02-22 09:54:00,89.405,89.412,89.386,89.398,157200002.0
2005-02-22 09:55:00,89.41,89.423,89.39,89.39,161300000.0
2005-02-22 09:56:00,89.402,89.441,89.402,89.441,179299995.0
2005-02-22 09:57:00,89.434,89.454,89.414,89.433,308299998.0
2005-02-22 09:58:00,89.442,89.465,89.421,89.45,253199999.0
2005-02-22 09:59:00,89.444,89.465,89.425,89.442,311400003.0
2005-02-22 10:00:00,89.424,89.459,89.423,89.43,257399993.0
2005-02-22 10:01:00,89.435,89.454,89.411,89.411,258899998.0
2005-02-22 10:02:00,89.43,89.446,89.41,89.435,230699999.0
2005-02-22 10:03:00,89.431,89.438,89.409,89.409,165300001.0
2005-02-22 10:04:00,89.422,89.445,89.42,89.433,231599999.0
2005-02-22 10:05:00,89.408,89.438,89.402,89.405,351799998.0
2005-02-22 10:06:00,89.426,89.439,89.416,89.424,22400000.0
2005-02-22 10:07:00,89.425,89.466,89.425,89.447,198500001.0
2005-02-22 10:08:00,89.454,89.47,89.437,89.446,263699999.0
2005-02-22 10:09:00,89.452,89.489,89.449,89.464,333099995.0
2005-02-22 10:10:00,89.434,89.458,89.429,89.45,227799996.0
2005-02-22 10:11:00,89.425,89.43,89.422,89.43,128600001.0
2005-02-22 10:12:00,89.444,89.46,89.427,89.427,211400000.0
2005-02-22 10:13:00,89.441,89.457,89.44,89.454,113099997.0
2005-02-22 10:14:00,89.438,89.463,89.429,89.448,264899997.0
2005-02-22 10:15:00,89.45,89.463,89.431,89.46,291799999.0
2005-02-22 10:16:00,89.457,89.476,89.433,89.45,242400000.0
2005-02-22 10:17:00,89.45,89.45,89.391,89.391,109900001.0
2005-02-22 10:18:00,89.409,89.415,89.391,89.405,286999996.0
2005-02-22 10:19:00,89.374,89.411,89.374,89.39,258800000.0
2005-02-22 10:20:00,89.383,89.383,89.335,89.358,281100001.0
2005-02-22 10:21:00,89.353,89.38,89.35,89.379,241700001.0
2005-02-22 10:22:00,89.355,89.374,89.343,89.347,337299998.0
2005-02-22 10:23:00,89.338,89.374,89.338,89.366,206000000.0
2005-02-22 10:24:00,89.374,89.402,89.368,89.389,203099998.0
2005-02-22 10:25:00,89.388,89.41,89.377,89.392,148899997.0
2005-02-22 10:26:00,89.379,89.394,89.344,89.372,259299998.0
2005-02-22 10:27:00,89.39,89.393,89.371,89.381,251300001.0
2005-02-22 10:28:00,89.356,89.38,89.343,89.364,122799999.0
2005-02-22 10:29:00,89.349,89.349,89.307,89.308,209400001.0
2005-02-22 10:30:00,89.328,89.351,89.319,89.319,108800000.0
2005-02-22 10:31:00,89.342,89.367,89.319,89.356,273499993.0
2005-02-22 10:32:00,89.349,89.349,89.321,89.344,126299999.0
2005-02-22 10:33:00,89.364,89.373,89.339,89.339,189300001.0
2005-02-22 10:34:00,89.342,89.353,89.324,89.331,232599996.0
2005-02-22 10:35:00,89.342,89.35,89.329,89.35,174599999.0
2005-02-22 10:36:00,89.338,89.349,89.321,89.321,232299995.0
2005-02-22 10:37:00,89.327,89.334,89.293,89.3,352300002.0
2005-02-22 10:38:00,89.286,89.295,89.247,89.255,259799999.0
2005-02-22 10:39:00,89.253,89.266,89.232,89.238,278000000.0
2005-02-22 10:40:00,89.241,89.248,89.214,89.222,230100001.0
2005-02-22 10:41:00,89.234,89.234,89.193,89.193,242900000.0
2005-02-22 10:42:00,89.182,89.207,89.173,89.189,288099997.0
2005-02-22 10:43:00,89.162,89.181,89.14,89.166,257199999.0
2005-02-22 10:44:00,89.171,89.204,89.163,89.187,325200001.0
2005-02-22 10:45:00,89.203,89.218,89.191,89.218,177699999.0
2005-02-22 10:46:00,89.215,89.24,89.206,89.224,131300003.0
2005-02-22 10:47:00,89.237,89.256,89.227,89.241,184000000.0
2005-02-22 10:48:00,89.219,89.242,89.177,89.177,317099999.0
2005-02-22 10:49:00,89.178,89.197,89.127,89.127,204399998.0
2005-02-22 10:50:00,89.156,89.156,89.132,89.135,201000000.0
2005-02-22 10:51:00,89.153,89.173,89.142,89.153,234800000.0
2005-02-22 10:52:00,89.155,89.169,89.138,89.148,247399995.0
2005-02-22 10:53:00,89.137,89.154,89.121,89.132,205999998.0
2005-02-22 10:54:00,89.116,89.138,89.077,89.135,260899995.0
2005-02-22 10:55:00,89.151,89.151,89.117,89.124,179599996.0
2005-02-22 10:56:00,89.115,89.138,89.115,89.135,336999997.0
2005-02-22 10:57:00,89.127,89.145,89.124,89.145,265599999.0
2005-02-22 10:58:00,89.133,89.156,89.13,89.143,333099994.0
2005-02-22 10:59:00,89.11,89.137,89.11,89.137,249400000.0
2005-02-22 11:00:00,89.147,89.157,89.112,89.112,312200000.0
2005-02-22 11:01:00,89.148,89.16,89.12,89.157,152400001.0
2005-02-22 11:02:00,89.137,89.157,89.134,89.155,161099999.0
2005-02-22 11:03:00,89.175,89.178,89.135,89.141,168899997.0
2005-02-22 11:04:00,89.175,89.182,89.147,89.147,230000002.0
2005-02-22 11:05:00,89.151,89.183,89.136,89.148,482600010.0
2005-02-22 11:06:00,89.169,89.169,89.135,89.144,210999999.0
2005-02-22 11:07:00,89.171,89.18,89.155,89.155,269800001.0
2005-02-22 11:08:00,89.133,89.177,89.133,89.156,233900002.0
2005-02-22 11:09:00,89.13,89.157,89.13,89.157,210500000.0
2005-02-22 11:10:00,89.156,89.156,89.122,89.122,192399998.0
2005-02-22 11:11:00,89.119,89.132,89.092,89.109,305300000.0
2005-02-22 11:12:00,89.088,89.106,89.067,89.082,202699998.0
2005-02-22 11:13:00,89.049,89.079,89.044,89.057,308899997.0
2005-02-22 11:14:00,89.043,89.062,89.012,89.022,365799996.0
2005-02-22 11:15:00,89.006,89.01,88.977,88.977,321999999.0
2005-02-22 11:16:00,88.973,88.995,88.945,88.958,182700000.0
2005-02-22 11:17:00,88.961,88.966,88.943,88.954,260300000.0
2005-02-22 11:18:00,88.946,88.977,88.942,88.964,389899998.0
2005-02-22 11:19:00,88.961,88.971,88.946,88.952,175299995.0
2005-02-22 11:20:00,88.964,88.99,88.963,88.983,313099998.0
2005-02-22 11:21:00,88.962,88.985,88.954,88.985,212600002.0
2005-02-22 11:22:00,88.977,88.995,88.977,88.984,178199998.0
2005-02-22 11:23:00,88.973,88.996,88.963,88.992,133900001.0
2005-02-22 11:24:00,89.007,89.008,88.964,88.985,204699999.0
2005-02-22 11:25:00,88.966,88.978,88.947,88.947,248799997.0
2005-02-22 11:26:00,88.948,88.956,88.92,88.933,272599999.0
2005-02-22 11:27:00,88.94,88.961,88.936,88.952,213500000.0
2005-02-22 11:28:00,88.967,88.968,88.929,88.953,340999999.0
2005-02-22 11:29:00,88.966,88.981,88.932,88.963,334799994.0
2005-02-22 11:30:00,88.967,88.99,88.964,88.99,278099996.0
2005-02-22 11:31:00,88.985,88.993,88.964,88.964,231899999.0
2005-02-22 11:32:00,88.976,88.976,88.94,88.94,298699999.0
2005-02-22 11:33:00,88.918,88.952,88.908,88.928,325800003.0
2005-02-22 11:34:00,88.938,88.961,88.92,88.94,378700005.0
2005-02-22 11:35:00,88.948,88.965,88.931,88.953,227800000.0
2005-02-22 11:36:00,88.948,88.969,88.933,88.949,211400001.0
2005-02-22 11:37:00,88.935,88.956,88.933,88.939,260499998.0
2005-02-22 11:38:00,88.955,88.976,88.944,88.961,250099999.0
2005-02-22 11:39:00,88.948,88.965,88.933,88.951,163899998.0
2005-02-22 11:40:00,88.96,88.977,88.953,88.969,487300004.0
2005-02-22 11:41:00,88.975,88.998,88.966,88.978,321699998.0
2005-02-22 11:42:00,88.995,89.02,88.988,89.015,230699998.0
2005-02-22 11:43:00,89.009,89.026,88.997,88.997,242999999.0
2005-02-22 11:44:00,89.027,89.034,89.009,89.013,286000001.0
2005-02-22 11:45:00,89.019,89.042,89.013,89.028,246100001.0
2005-02-22 11:46:00,89.012,89.032,89.003,89.005,178799997.0
2005-02-22 11:47:00,89.009,89.025,88.993,89.002,307800004.0
2005-02-22 11:48:00,89.007,89.024,88.992,89.0,169000000.0
2005-02-22 11:49:00,89.003,89.029,88.984,88.998,227299999.0
2005-02-22 11:50:00,89.0,89.03,89.0,89.02,248200000.0
2005-02-22 11:51:00,88.997,89.041,88.997,89.036,160399998.0
2005-02-22 11:52:00,89.028,89.042,89.019,89.036,269400000.0
2005-02-22 11:53:00,89.068,89.068,89.03,89.04,333400006.0
2005-02-22 11:54:00,89.03,89.049,89.025,89.044,299900005.0
2005-02-22 11:55:00,89.053,89.077,89.041,89.054,174299998.0
2005-02-22 11:56:00,89.065,89.079,89.05,89.051,240900003.0
2005-02-22 11:57:00,89.054,89.075,89.045,89.058,158900000.0
2005-02-22 11:58:00,89.044,89.073,89.043,89.072,347099999.0
2005-02-22 11:59:00,89.048,89.071,89.043,89.058,243100003.0
2005-02-22 12:00:00,89.06,89.071,89.035,89.056,218100002.0
2005-02-22 12:01:00,89.058,89.058,89.025,89.031,162500002.0
2005-02-22 12:02:00,89.042,89.049,89.008,89.031,261200005.0
2005-02-22 12:03:00,89.047,89.06,89.018,89.022,247400000.0
2005-02-22 12:04:00,89.011,89.032,89.004,89.03,254199998.0
2005-02-22 12:05:00,89.017,89.019,88.997,89.001,108800000.0
2005-02-22 12:06:00,89.014,89.055,89.014,89.035,208800002.0
2005-02-22 12:07:00,89.022,89.04,89.002,89.019,255799998.0
2005-02-22 12:08:00,89.016,89.049,89.014,89.048,221700000.0
2005-02-22 12:09:00,89.046,89.054,89.023,89.023,302999994.0
2005-02-22 12:10:00,89.046,89.048,89.021,89.027,270599996.0
2005-02-22 12:11:00,89.053,89.064,89.021,89.035,282600001.0
2005-02-22 12:12:00,89.025,89.054,89.023,89.048,348200003.0
2005-02-22 12:13:00,89.042,89.057,89.017,89.037,226899995.0
2005-02-22 12:14:00,89.055,89.055,89.016,89.036,331999999.0
2005-02-22 12:15:00,89.043,89.051,89.013,89.026,203199999.0
2005-02-22 12:16:00,89.057,89.082,89.041,89.041,182400005.0
2005-02-22 12:17:00,89.037,89.06,89.034,89.054,249600000.0
2005-02-22 12:18:00,89.06,89.06,89.021,89.021,223000000.0
2005-02-22 12:19:00,89.043,89.047,89.022,89.047,196200001.0
2005-02-22 12:20:00,89.032,89.055,89.029,89.044,194200001.0
2005-02-22 12:21:00,89.046,89.046,89.009,89.018,283200000.0
2005-02-22 12:22:00,89.014,89.034,88.997,89.004,173200002.0
2005-02-22 12:23:00,89.006,89.023,88.994,89.02,208899999.0
2005-02-22 12:24:00,88.994,89.015,88.984,89.007,253299997.0
2005-02-22 12:25:00,88.994,89.008,88.974,88.974,209300000.0
2005-02-22 12:26:00,88.988,89.011,88.975,89.011,235500000.0
2005-02-22 12:27:00,88.994,89.016,88.991,89.006,281300003.0
2005-02-22 12:28:00,89.012,89.021,88.993,89.01,264999996.0
2005-02-22 12:29:00,89.005,89.033,88.996,89.015,378000002.0
2005-02-22 12:30:00,88.985,89.02,88.985,89.007,131500000.0
2005-02-22 12:31:00,89.016,89.029,88.997,89.027,267499999.0
2005-02-22 12:32:00,89.018,89.041,89.015,89.038,181499998.0
2005-02-22 12:33:00,89.048,89.048,89.02,89.02,125199998.0
2005-02-22 12:34:00,89.034,89.064,89.021,89.064,201200002.0
2005-02-22 12:35:00,89.025,89.039,89.013,89.039,249099999.0
2005-02-22 12:36:00,89.02,89.051,89.014,89.035,241099997.0
2005-02-22 12:37:00,89.043,89.044,89.022,89.042,249099997.0
2005-02-22 12:38:00,89.051,89.051,89.026,89.036,201399999.0
2005-02-22 12:39:00,89.033,89.052,89.013,89.034,191600002.0
2005-02-22 12:40:00,89.014,89.031,89.006,89.011,232700000.0
2005-02-22 12:41:00,89.033,89.08,89.023,89.062,195699999.0
2005-02-22 12:42:00,89.063,89.092,89.053,89.092,192699996.0
2005-02-22 12:43:00,89.07,89.09,89.049,89.08,287000002.0
2005-02-22 12:44:00,89.075,89.119,89.059,89.098,318600000.0
2005-02-22 12:45:00,89.082,89.124,89.082,89.116,233299998.0
2005-02-22 12:46:00,89.119,89.164,89.113,89.147,233499996.0
2005-02-22 12:47:00,89.12,89.147,89.112,89.143,233400005.0
2005-02-22 12:48:00,89.151,89.167,89.133,89.146,252300000.0
2005-02-22 12:49:00,89.166,89.186,89.15,89.169,281300000.0
2005-02-22 12:50:00,89.152,89.178,89.137,89.161,229099997.0
2005-02-22 12:51:00,89.165,89.196,89.165,89.186,135899997.0
2005-02-22 12:52:00,89.187,89.198,89.169,89.169,137700000.0
2005-02-22 12:53:00,89.165,89.183,89.127,89.127,110900000.0
2005-02-22 12:54:00,89.173,89.197,89.157,89.16,263500002.0
2005-02-22 12:55:00,89.16,89.204,89.16,89.197,411499995.0
2005-02-22 12:56:00,89.211,89.227,89.192,89.207,275400000.0
2005-02-22 12:57:00,89.233,89.235,89.201,89.201,166399998.0
2005-02-22 12:58:00,89.208,89.227,89.197,89.2,300300001.0
2005-02-22 12:59:00,89.202,89.231,89.174,89.194,204299998.0
2005-02-22 13:00:00,89.191,89.208,89.167,89.167,205699999.0
2005-02-22 13:01:00,89.162,89.195,89.156,89.178,360499998.0
2005-02-22 13:02:00,89.185,89.198,89.162,89.162,354499999.0
2005-02-22 13:03:00,89.172,89.186,89.157,89.172,179300001.0
2005-02-22 13:04:00,89.168,89.198,89.167,89.195,271299998.0
2005-02-22 13:05:00,89.178,89.194,89.173,89.176,332000004.0
2005-02-22 13:06:00,89.186,89.196,89.164,89.179,271099998.0
2005-02-22 13:07:00,89.186,89.211,89.168,89.177,264400001.0
2005-02-22 13:08:00,89.216,89.224,89.194,89.205,154699999.0
2005-02-22 13:09:00,89.207,89.219,89.178,89.178,216600001.0
2005-02-22 13:10:00,89.189,89.207,89.173,89.197,432399997.0
2005-02-22 13:11:00,89.204,89.216,89.178,89.181,286599998.0
2005-02-22 13:12:00,89.208,89.208,89.173,89.183,250399998.0
2005-02-22 13:13:00,89.162,89.189,89.161,89.178,174299998.0
2005-02-22 13:14:00,89.173,89.199,89.163,89.17,227999999.0
2005-02-22 13:15:00,89.194,89.219,89.181,89.189,201100000.0
2005-02-22 13:16:00,89.195,89.227,89.194,89.227,165599998.0
2005-02-22 13:17:00,89.221,89.234,89.187,89.222,228399997.0
2005-02-22 13:18:00,89.232,89.252,89.221,89.233,161100000.0
2005-02-22 13:19:00,89.213,89.237,89.211,89.225,219699998.0
2005-02-22 13:20:00,89.234,89.234,89.214,89.214,58299999.0
2005-02-22 13:21:00,89.217,89.237,89.199,89.212,246099999.0
2005-02-22 13:22:00,89.219,89.233,89.201,89.201,321200000.0
2005-02-22 13:23:00,89.193,89.223,89.193,89.208,207699999.0
2005-02-22 13:24:00,89.209,89.227,89.192,89.223,410899995.0
2005-02-22 13:25:00,89.227,89.23,89.197,89.206,287500001.0
2005-02-22 13:26:00,89.218,89.245,89.201,89.245,120999998.0
2005-02-22 13:27:00,89.213,89.237,89.208,89.225,255200000.0
2005-02-22 13:28:00,89.225,89.252,89.214,89.227,233299995.0
2005-02-22 13:29:00,89.209,89.232,89.194,89.231,168300000.0
2005-02-22 13:30:00,89.216,89.235,89.187,89.198,178799998.0
2005-02-22 13:31:00,89.198,89.236,89.187,89.219,251500001.0
2005-02-22 13:32:00,89.209,89.236,89.206,89.226,183400001.0
2005-02-22 13:33:00,89.205,89.228,89.188,89.195,315100004.0
2005-02-22 13:34:00,89.218,89.23,89.201,89.224,297600002.0
2005-02-22 13:35:00,89.201,89.231,89.194,89.212,296599999.0
2005-02-22 13:36:00,89.228,89.235,89.209,89.215,269300000.0
2005-02-22 13:37:00,89.229,89.24,89.211,89.24,161799998.0
2005-02-22 13:38:00,89.249,89.252,89.223,89.223,236300003.0
2005-02-22 13:39:00,89.243,89.243,89.208,89.22,245599999.0
2005-02-22 13:40:00,89.221,89.233,89.202,89.222,189700000.0
2005-02-22 13:41:00,89.228,89.238,89.206,89.206,180899997.0
2005-02-22 13:42:00,89.235,89.248,89.213,89.228,302699998.0
2005-02-22 13:43:00,89.264,89.264,89.237,89.238,336999996.0
2005-02-22 13:44:00,89.247,89.262,89.218,89.228,243000001.0
2005-02-22 13:45:00,89.22,89.22,89.189,89.189,296099998.0
2005-02-22 13:46:00,89.187,89.214,89.18,89.212,335800003.0
2005-02-22 13:47:00,89.194,89.231,89.18,89.231,350999999.0
2005-02-22 13:48:00,89.22,89.236,89.2,89.218,332499998.0
2005-02-22 13:49:00,89.213,89.227,89.194,89.227,120299999.0
2005-02-22 13:50:00,89.229,89.229,89.193,89.211,309599999.0
2005-02-22 13:51:00,89.219,89.243,89.199,89.243,257899998.0
2005-02-22 13:52:00,89.206,89.248,89.206,89.244,292899997.0
2005-02-22 13:53:00,89.259,89.28,89.243,89.259,287700001.0
2005-02-22 13:54:00,89.269,89.279,89.237,89.255,291700000.0
2005-02-22 13:55:00,89.265,89.271,89.245,89.249,219499999.0
2005-02-22 13:56:00,89.243,89.282,89.236,89.281,217400003.0
2005-02-22 13:57:00,89.273,89.283,89.25,89.261,159099999.0
2005-02-22 13:58:00,89.269,89.28,89.252,89.254,199099996.0
2005-02-22 13:59:00,89.284,89.295,89.261,89.272,181099997.0
2005-02-22 14:00:00,89.274,89.301,89.27,89.301,263699993.0
2005-02-22 14:01:00,89.302,89.304,89.273,89.286,310299997.0
2005-02-22 14:02:00,89.272,89.312,89.267,89.298,245000002.0
2005-02-22 14:03:00,89.289,89.322,89.284,89.302,177999998.0
2005-02-22 14:04:00,89.352,89.352,89.313,89.313,276499999.0
2005-02-22 14:05:00,89.341,89.351,89.306,89.324,230500001.0
2005-02-22 14:06:00,89.314,89.339,89.314,89.331,266499999.0
2005-02-22 14:07:00,89.302,89.319,89.275,89.288,259099997.0
2005-02-22 14:08:00,89.318,89.318,89.289,89.291,170900000.0
2005-02-22 14:09:00,89.301,89.326,89.301,89.318,171600000.0
2005-02-22 14:10:00,89.329,89.349,89.29,89.304,323500000.0
2005-02-22 14:11:00,89.307,89.317,89.293,89.316,222399996.0
2005-02-22 14:12:00,89.304,89.317,89.292,89.306,286800005.0
2005-02-22 14:13:00,89.312,89.347,89.312,89.336,248599997.0
2005-02-22 14:14:00,89.329,89.329,89.301,89.306,186299998.0
2005-02-22 14:15:00,89.315,89.326,89.302,89.305,242499998.0
2005-02-22 14:16:00,89.287,89.305,89.265,89.285,319400001.0
2005-02-22 14:17:00,89.266,89.306,89.248,89.264,366199996.0
2005-02-22 14:18:00,89.255,89.272,89.221,89.244,267299999.0
2005-02-22 14:19:00,89.233,89.259,89.227,89.245,188600000.0
2005-02-22 14:20:00,89.267,89.286,89.241,89.252,248900000.0
2005-02-22 14:21:00,89.28,89.286,89.248,89.252,272000001.0
2005-02-22 14:22:00,89.245,89.282,89.245,89.267,227299995.0
2005-02-22 14:23:00,89.258,89.272,89.234,89.234,245700000.0
2005-02-22 14:24:00,89.27,89.272,89.238,89.249,187800001.0
2005-02-22 14:25:00,89.268,89.288,89.242,89.288,185299997.0
2005-02-22 14:26:00,89.313,89.341,89.306,89.306,272400001.0
2005-02-22 14:27:00,89.305,89.328,89.279,89.291,226700000.0
2005-02-22 14:28:00,89.307,89.336,89.293,89.31,234599998.0
2005-02-22 14:29:00,89.297,89.312,89.288,89.309,236399998.0
2005-02-22 14:30:00,89.305,89.31,89.265,89.294,335099996.0
2005-02-22 14:31:00,89.275,89.305,89.246,89.272,359299995.0
2005-02-22 14:32:00,89.26,89.292,89.26,89.27,241699998.0
2005-02-22 14:33:00,89.247,89.273,89.244,89.268,168699996.0
2005-02-22 14:34:00,89.232,89.253,89.215,89.238,149099997.0
2005-02-22 14:35:00,89.246,89.246,89.202,89.212,315799999.0
2005-02-22 14:36:00,89.189,89.217,89.189,89.215,243400000.0
2005-02-22 14:37:00,89.192,89.219,89.186,89.199,349600002.0
2005-02-22 14:38:00,89.196,89.234,89.194,89.22,185899997.0
2005-02-22 14:39:00,89.221,89.239,89.215,89.231,256899998.0
2005-02-22 14:40:00,89.209,89.235,89.189,89.228,317999996.0
2005-02-22 14:41:00,89.202,89.243,89.202,89.243,193000002.0
2005-02-22 14:42:00,89.237,89.264,89.232,89.245,300799998.0
2005-02-22 14:43:00,89.245,89.251,89.228,89.229,184400002.0
2005-02-22 14:44:00,89.216,89.25,89.206,89.25,285199995.0
2005-02-22 14:45:00,89.212,89.248,89.2,89.248,236799996.0
2005-02-22 14:46:00,89.224,89.281,89.224,89.281,245100003.0
2005-02-22 14:47:00,89.282,89.314,89.278,89.28,297099999.0
2005-02-22 14:48:00,89.278,89.289,89.257,89.275,323299999.0
2005-02-22 14:49:00,89.281,89.311,89.263,89.279,129399997.0
2005-02-22 14:50:00,89.283,89.314,89.269,89.278,322000000.0
2005-02-22 14:51:00,89.291,89.308,89.288,89.29,234500001.0
2005-02-22 14:52:00,89.294,89.353,89.282,89.311,345800001.0
2005-02-22 14:53:00,89.295,89.315,89.279,89.296,207499999.0
2005-02-22 14:54:00,89.279,89.301,89.258,89.27,373099994.0
2005-02-22 14:55:00,89.258,89.274,89.242,89.245,258600004.0
2005-02-22 14:56:00,89.272,89.272,89.238,89.238,252100003.0
2005-02-22 14:57:00,89.24,89.278,89.224,89.239,277400004.0
2005-02-22 14:58:00,89.248,89.282,89.248,89.28,300100003.0
2005-02-22 14:59:00,89.268,89.279,89.224,89.249,240500004.0
2005-02-22 15:00:00,89.272,89.283,89.248,89.265,287900001.0
2005-02-22 15:01:00,89.274,89.274,89.244,89.258,195600000.0
2005-02-22 15:02:00,89.282,89.282,89.252,89.27,246899997.0
2005-02-22 15:03:00,89.258,89.28,89.25,89.27,211099999.0
2005-02-22 15:04:00,89.244,89.273,89.238,89.264,154299999.0
2005-02-22 15:05:00,89.257,89.276,89.246,89.275,222800005.0
2005-02-22 15:06:00,89.253,89.275,89.243,89.265,200399999.0
2005-02-22 15:07:00,89.264,89.289,89.262,89.275,225299999.0
2005-02-22 15:08:00,89.272,89.304,89.265,89.284,138599997.0
2005-02-22 15:09:00,89.284,89.301,89.261,89.266,248599998.0
2005-02-22 15:10:00,89.271,89.294,89.27,89.287,251999997.0
2005-02-22 15:11:00,89.283,89.3,89.264,89.29,278299999.0
2005-02-22 15:12:00,89.287,89.315,89.279,89.315,213000000.0
2005-02-22 15:13:00,89.303,89.331,89.28,89.316,140200000.0
2005-02-22 15:14:00,89.334,89.334,89.29,89.3,223299996.0
2005-02-22 15:15:00,89.308,89.337,89.301,89.331,227299999.0
2005-02-22 15:16:00,89.304,89.33,89.296,89.321,389799997.0
2005-02-22 15:17:00,89.327,89.329,89.304,89.311,369500000.0
2005-02-22 15:18:00,89.33,89.371,89.33,89.348,223599999.0
2005-02-22 15:19:00,89.384,89.415,89.371,89.405,250799998.0
2005-02-22 15:20:00,89.426,89.426,89.387,89.404,255299997.0
2005-02-22 15:21:00,89.42,89.44,89.389,89.42,259699994.0
2005-02-22 15:22:00,89.397,89.421,89.36,89.421,157599999.0
2005-02-22 15:23:00,89.43,89.469,89.416,89.469,341599999.0
2005-02-22 15:24:00,89.475,89.5,89.463,89.471,187999999.0
2005-02-22 15:25:00,89.495,89.545,89.492,89.535,265400001.0
2005-02-22 15:26:00,89.523,89.555,89.503,89.532,246199997.0
2005-02-22 15:27:00,89.542,89.579,89.537,89.564,270799996.0
2005-02-22 15:28:00,89.556,89.57,89.548,89.57,167199999.0
2005-02-22 15:29:00,89.528,89.558,89.528,89.549,235500002.0
2005-02-22 15:30:00,89.557,89.569,89.529,89.541,153499998.0
2005-02-22 15:31:00,89.558,89.578,89.528,89.563,208900000.0
2005-02-22 15:32:00,89.556,89.567,89.536,89.547,215700000.0
2005-02-22 15:33:00,89.547,89.548,89.529,89.531,134500000.0
2005-02-22 15:34:00,89.55,89.55,89.494,89.504,203499996.0
2005-02-22 15:35:00,89.518,89.538,89.505,89.525,292000001.0
2005-02-22 15:36:00,89.512,89.519,89.494,89.498,337099997.0
2005-02-22 15:37:00,89.513,89.526,89.497,89.5,269399999.0
2005-02-22 15:38:00,89.534,89.534,89.493,89.505,236699995.0
2005-02-22 15:39:00,89.493,89.508,89.477,89.495,187300000.0
2005-02-22 15:40:00,89.509,89.509,89.469,89.477,138600003.0
2005-02-22 15:41:00,89.468,89.49,89.449,89.46,220900002.0
2005-02-22 15:42:00,89.474,89.498,89.458,89.478,217600000.0
2005-02-22 15:43:00,89.5,89.508,89.471,89.471,223599998.0
2005-02-22 15:44:00,89.487,89.494,89.445,89.489,436199989.0
2005-02-22 15:45:00,89.478,89.478,89.451,89.455,128100002.0
2005-02-22 15:46:00,89.468,89.511,89.468,89.499,290000000.0
2005-02-22 15:47:00,89.498,89.539,89.487,89.51,240999996.0
2005-02-22 15:48:00,89.51,89.527,89.496,89.509,222900002.0
2005-02-22 15:49:00,89.505,89.549,89.505,89.53,267399998.0
2005-02-22 15:50:00,89.528,89.551,89.505,89.528,283199996.0
2005-02-22 15:51:00,89.556,89.556,89.527,89.528,370899998.0
2005-02-22 15:52:00,89.575,89.597,89.541,89.55,327000003.0
2005-02-22 15:53:00,89.548,89.548,89.513,89.53,238599998.0
2005-02-22 15:54:00,89.525,89.554,89.496,89.527,232399997.0
2005-02-22 15:55:00,89.518,89.549,89.515,89.529,258499997.0
2005-02-22 15:56:00,89.542,89.544,89.499,89.514,340099999.0
2005-02-22 15:57:00,89.505,89.538,89.504,89.531,343400002.0
2005-02-22 15:58:00,89.517,89.522,89.502,89.506,259699999.0
2005-02-22 15:59:00,89.493,89.51,89.476,89.507,237699999.0
2005-02-22 16:00:00,89.505,89.52,89.497,89.518,262400001.0
2005-02-22 16:01:00,89.517,89.523,89.498,89.502,147500000.0
2005-02-22 16:02:00,89.5,89.518,89.487,89.499,265699999.0
2005-02-22 16:03:00,89.5,89.5,89.467,89.479,140499999.0
2005-02-22 16:04:00,89.507,89.511,89.484,89.51,224399999.0
2005-02-22 16:05:00,89.492,89.509,89.483,89.492,281700003.0
2005-02-22 16:06:00,89.493,89.507,89.47,89.493,206300003.0
2005-02-22 16:07:00,89.481,89.501,89.475,89.493,161199998.0
2005-02-22 16:08:00,89.488,89.503,89.47,89.485,94599999.0
2005-02-22 16:09:00,89.462,89.488,89.461,89.482,230300002.0
2005-02-22 16:10:00,89.442,89.486,89.442,89.455,270499998.0
2005-02-22 16:11:00,89.472,89.482,89.449,89.471,225199998.0
2005-02-22 16:12:00,89.469,89.481,89.46,89.467,140899997.0
2005-02-22 16:13:00,89.487,89.496,89.432,89.492,261099995.0
2005-02-22 16:14:00,89.491,89.501,89.481,89.488,157400001.0
2005-02-22 16:15:00,89.487,89.506,89.474,89.498,258600002.0
2005-02-22 16:16:00,89.511,89.511,89.477,89.477,162799999.0
2005-02-22 16:17:00,89.487,89.512,89.466,89.495,180799995.0
2005-02-22 16:18:00,89.507,89.522,89.49,89.501,166999997.0
2005-02-22 16:19:00,89.488,89.508,89.474,89.494,359199999.0
2005-02-22 16:20:00,89.476,89.502,89.476,89.5,241900000.0
2005-02-22 16:21:00,89.483,89.493,89.471,89.475,278199998.0
2005-02-22 16:22:00,89.477,89.515,89.473,89.515,205899998.0
2005-02-22 16:23:00,89.495,89.504,89.468,89.468,243500003.0
2005-02-22 16:24:00,89.46,89.474,89.441,89.471,266800000.0
2005-02-22 16:25:00,89.471,89.487,89.438,89.487,115300001.0
2005-02-22 16:26:00,89.436,89.47,89.435,89.442,320200000.0
2005-02-22 16:27:00,89.453,89.466,89.422,89.446,376400003.0
2005-02-22 16:28:00,89.47,89.47,89.447,89.453,215499999.0
2005-02-22 16:29:00,89.453,89.476,89.435,89.435,305899999.0
2005-02-22 16:30:00,89.438,89.46,89.429,89.443,176400001.0
2005-02-22 16:31:00,89.444,89.474,89.438,89.474,245899998.0
2005-02-22 16:32:00,89.456,89.483,89.428,89.462,271100000.0
2005-02-22 16:33:00,89.46,89.488,89.46,89.482,200199997.0
2005-02-22 16:34:00,89.466,89.489,89.451,89.472,280000001.0
2005-02-22 16:35:00,89.464,89.482,89.458,89.475,269199999.0
2005-02-22 16:36:00,89.475,89.484,89.454,89.459,244400002.0
2005-02-22 16:37:00,89.445,89.478,89.444,89.452,336699996.0
2005-02-22 16:38:00,89.433,89.451,89.411,89.44,256499999.0
2005-02-22 16:39:00,89.399,89.443,89.399,89.443,107299999.0
2005-02-22 16:40:00,89.452,89.452,89.419,89.419,139600001.0
2005-02-22 16:41:00,89.432,89.444,89.411,89.411,297399999.0
2005-02-22 16:42:00,89.397,89.436,89.391,89.436,314199995.0
2005-02-22 16:43:00,89.427,89.445,89.407,89.407,276400000.0
2005-02-22 16:44:00,89.424,89.438,89.404,89.414,317199997.0
2005-02-22 16:45:00,89.419,89.446,89.417,89.443,210000000.0
2005-02-22 16:46:00,89.452,89.452,89.417,89.421,163200001.0
2005-02-22 16:47:00,89.448,89.448,89.415,89.415,110599998.0
2005-02-22 16:48:00,89.42,89.443,89.407,89.421,315599995.0
2005-02-22 16:49:00,89.389,89.429,89.389,89.404,210900001.0
2005-02-22 16:50:00,89.405,89.41,89.375,89.381,280599999.0
2005-02-22 16:51:00,89.384,89.384,89.356,89.367,118000002.0
2005-02-22 16:52:00,89.379,89.406,89.364,89.381,270300003.0
2005-02-22 16:53:00,89.408,89.437,89.396,89.407,282200003.0
2005-02-22 16:54:00,89.404,89.416,89.383,89.39,221699998.0
2005-02-22 16:55:00,89.398,89.446,89.398,89.417,245700001.0
2005-02-22 16:56:00,89.404,89.431,89.403,89.417,344700002.0
2005-02-22 16:57:00,89.428,89.469,89.426,89.442,245600000.0
2005-02-22 16:58:00,89.438,89.45,89.412,89.434,119000002.0
2005-02-22 16:59:00,89.462,89.47,89.441,89.467,197200001.0
2005-02-22 17:00:00,89.469,89.49,89.448,89.472,169600001.0
2005-02-22 17:01:00,89.45,89.459,89.415,89.423,248099999.0
2005-02-22 17:02:00,89.413,89.455,89.407,89.455,239699997.0
2005-02-22 17:03:00,89.466,89.48,89.435,89.435,253199998.0
2005-02-22 17:04:00,89.445,89.445,89.399,89.411,221400002.0
2005-02-22 17:05:00,89.392,89.409,89.377,89.405,224099997.0
2005-02-22 17:06:00,89.422,89.435,89.397,89.41,174899998.0
2005-02-22 17:07:00,89.452,89.452,89.388,89.403,268600001.0
2005-02-22 17:08:00,89.403,89.44,89.393,89.423,196000000.0
2005-02-22 17:09:00,89.425,89.467,89.424,89.45,312500004.0
2005-02-22 17:10:00,89.437,89.462,89.437,89.461,254300001.0
2005-02-22 17:11:00,89.442,89.442,89.401,89.401,328399997.0
2005-02-22 17:12:00,89.398,89.422,89.389,89.413,334499999.0
2005-02-22 17:13:00,89.415,89.428,89.393,89.405,290199997.0
2005-02-22 17:14:00,89.386,89.412,89.363,89.412,261600001.0
2005-02-22 17:15:00,89.39,89.416,89.385,89.394,182000001.0
2005-02-22 17:16:00,89.38,89.398,89.36,89.377,268600003.0
2005-02-22 17:17:00,89.408,89.422,89.39,89.409,303900002.0
2005-02-22 17:18:00,89.407,89.444,89.407,89.444,242800001.0
2005-02-22 17:19:00,89.426,89.441,89.404,89.437,226699999.0
2005-02-22 17:20:00,89.441,89.458,89.44,89.457,142500000.0
2005-02-22 17:21:00,89.44,89.455,89.427,89.427,223800003.0
2005-02-22 17:22:00,89.457,89.464,89.43,89.43,186199999.0
2005-02-22 17:23:00,89.458,89.464,89.436,89.452,211999997.0
2005-02-22 17:24:00,89.461,89.482,89.441,89.444,220100001.0
2005-02-22 17:25:00,89.441,89.486,89.434,89.434,240100001.0
2005-02-22 17:26:00,89.46,89.467,89.442,89.442,202999998.0
2005-02-22 17:27:00,89.454,89.486,89.454,89.481,259799999.0
2005-02-22 17:28:00,89.489,89.521,89.482,89.504,128699998.0
2005-02-22 17:29:00,89.512,89.542,89.499,89.516,274900002.0
2005-02-22 17:30:00,89.515,89.549,89.501,89.514,259899995.0
2005-02-22 17:31:00,89.528,89.536,89.491,89.491,211400001.0
2005-02-22 17:32:00,89.492,89.511,89.471,89.502,302300001.0
2005-02-22 17:33:00,89.492,89.499,89.472,89.472,254099997.0
2005-02-22 17:34:00,89.497,89.497,89.461,89.473,179300001.0
2005-02-22 17:35:00,89.495,89.514,89.481,89.492,305400001.0
2005-02-22 17:36:00,89.502,89.525,89.487,89.496,229399998.0
2005-02-22 17:37:00,89.487,89.509,89.452,89.472,217499999.0
2005-02-22 17:38:00,89.474,89.49,89.453,89.47,236600001.0
2005-02-22 17:39:00,89.47,89.472,89.44,89.442,244899997.0
2005-02-22 17:40:00,89.438,89.462,89.423,89.451,199300001.0
2005-02-22 17:41:00,89.44,89.456,89.427,89.442,143999998.0
2005-02-22 17:42:00,89.429,89.459,89.421,89.439,151000000.0
2005-02-22 17:43:00,89.414,89.427,89.393,89.418,239299997.0
2005-02-22 17:44:00,89.423,89.458,89.412,89.444,161100000.0
2005-02-22 17:45:00,89.448,89.463,89.432,89.436,303000000.0
2005-02-22 17:46:00,89.452,89.452,89.418,89.433,148500001.0
2005-02-22 17:47:00,89.421,89.446,89.416,89.422,319199999.0
2005-02-22 17:48:00,89.437,89.457,89.435,89.45,203100003.0
2005-02-22 17:49:00,89.418,89.456,89.418,89.44,237600004.0
2005-02-22 17:50:00,89.439,89.472,89.439,89.462,284000000.0
2005-02-22 17:51:00,89.451,89.472,89.438,89.448,159799998.0
2005-02-22 17:52:00,89.444,89.465,89.429,89.451,197399997.0
2005-02-22 17:53:00,89.454,89.466,89.431,89.455,228200000.0
2005-02-22 17:54:00,89.447,89.458,89.423,89.447,197899998.0
2005-02-22 17:55:00,89.446,89.462,89.422,89.443,294199999.0
2005-02-22 17:56:00,89.456,89.484,89.452,89.465,93499999.0
2005-02-22 17:57:00,89.48,89.497,89.471,89.491,313200000.0
2005-02-22 17:58:00,89.493,89.496,89.462,89.472,202399999.0
2005-02-22 17:59:00,89.473,89.545,89.463,89.517,234499996.0
2005-02-22 18:00:00,89.533,89.551,89.507,89.507,262899997.0
2005-02-22 18:01:00,89.508,89.542,89.495,89.52,2088499999.0
2005-02-22 18:02:00,89.66,89.66,89.66,89.66,1951999992.0
2005-02-22 18:03:00,89.67,89.67,89.67,89.67,1951999992.0
2005-02-22 18:04:00,89.67,89.67,89.67,89.67,1951999992.0
2005-02-22 18:05:00,89.67,89.67,89.67,89.67,1951999992.0
2005-02-22 18:06:00,89.67,89.67,89.67,89.67,1951999992.0
2005-02-22 18:07:00,89.65,89.65,89.65,89.65,1951999992.0
2005-02-22 18:08:00,89.65,89.65,89.64,89.65,1951999992.0
2005-02-22 18:09:00,89.547,89.57,89.519,89.539,1951999992.0
2005-02-22 18:10:00,89.554,89.608,89.554,89.566,1922399994.0
2005-02-22 18:11:00,89.568,89.575,89.524,89.533,844700001.0
2005-02-22 18:12:00,89.56,89.577,89.537,89.537,1212499999.0
2005-02-22 18:13:00,89.563,89.578,89.541,89.557,2037699990.0
2005-02-22 18:14:00,89.66,89.66,89.66,89.66,1275399994.0
2005-02-22 18:15:00,89.65,89.65,89.64,89.64,1275399994.0
2005-02-22 18:16:00,89.64,89.64,89.64,89.64,1275399994.0
2005-02-22 18:17:00,89.58,89.608,89.558,89.576,1275399994.0
2005-02-22 18:18:00,89.563,89.608,89.563,89.603,1145799998.0
2005-02-22 18:19:00,89.65,89.65,89.65,89.65,1540099989.0
2005-02-22 18:20:00,89.607,89.641,89.6,89.618,1540099989.0
2005-02-22 18:21:00,89.623,89.635,89.608,89.613,1738799998.0
2005-02-22 18:22:00,89.609,89.631,89.594,89.616,1390099994.0
2005-02-22 18:23:00,89.61,89.61,89.61,89.61,2047400000.0
2005-02-22 18:24:00,89.6,89.6,89.6,89.6,2047400000.0
2005-02-22 18:25:00,89.59,89.634,89.585,89.598,2047400000.0
2005-02-22 18:26:00,89.61,89.61,89.57,89.575,2060099992.0
2005-02-22 18:27:00,89.59,89.621,89.583,89.61,1433200002.0
2005-02-22 18:28:00,89.603,89.631,89.574,89.594,1491199997.0
2005-02-22 18:29:00,89.617,89.632,89.592,89.608,1132499986.0
2005-02-22 18:30:00,89.627,89.643,89.599,89.618,882499999.0
2005-02-22 18:31:00,89.648,89.663,89.622,89.657,1529799998.0
2005-02-22 18:32:00,89.648,89.663,89.616,89.616,1972299985.0
2005-02-22 18:34:00,89.6,89.6,89.557,89.56,1787899996.0
2005-02-22 18:35:00,89.592,89.602,89.562,89.569,1635699997.0
2005-02-22 18:36:00,89.581,89.619,89.581,89.597,919300004.0
2005-02-22 18:37:00,89.602,89.622,89.58,89.584,1105999999.0
2005-02-22 18:38:00,89.613,89.615,89.574,89.604,833299985.0
2005-02-22 18:39:00,89.584,89.612,89.572,89.593,1107400002.0
2005-02-22 18:40:00,89.606,89.614,89.579,89.582,1771999997.0
2005-02-22 18:41:00,89.581,89.606,89.571,89.588,753399996.0
2005-02-22 18:42:00,89.568,89.601,89.555,89.598,1119399988.0
2005-02-22 18:43:00,89.586,89.614,89.569,89.583,570999999.0
2005-02-22 18:44:00,89.594,89.61,89.56,89.575,943899997.0
2005-02-22 18:45:00,89.578,89.598,89.56,89.566,716899999.0
2005-02-22 18:46:00,89.584,89.605,89.563,89.583,677499995.0
2005-02-22 18:47:00,89.584,89.617,89.584,89.617,185600001.0
2005-02-22 18:48:00,89.619,89.625,89.584,89.609,390599999.0
2005-02-22 18:49:00,89.642,89.642,89.585,89.601,932600007.0
2005-02-22 18:50:00,89.609,89.633,89.586,89.598,948599993.0
2005-02-22 18:51:00,89.594,89.62,89.593,89.62,1230599996.0
2005-02-22 18:52:00,89.599,89.64,89.589,89.63,1313699997.0
2005-02-22 18:53:00,89.645,89.683,89.627,89.656,1686300001.0
2005-02-22 18:54:00,89.674,89.681,89.638,89.638,1561099994.0
2005-02-22 18:55:00,89.652,89.67,89.633,89.664,1599099990.0
2005-02-22 18:56:00,89.652,89.669,89.622,89.641,268700000.0
2005-02-22 18:57:00,89.643,89.659,89.606,89.63,617699993.0
2005-02-22 18:58:00,89.645,89.671,89.645,89.656,1150599995.0
2005-02-22 18:59:00,89.648,89.677,89.638,89.67,1306399994.0
2005-02-22 19:00:00,89.648,89.663,89.626,89.626,182299999.0
2005-02-22 19:01:00,89.64,89.665,89.63,89.636,400799997.0
2005-02-22 19:02:00,89.659,89.669,89.637,89.638,205100000.0
2005-02-22 19:03:00,89.64,89.665,89.634,89.663,533999998.0
2005-02-22 19:04:00,89.65,89.671,89.644,89.664,534999997.0
2005-02-22 19:05:00,89.632,89.658,89.608,89.625,429100006.0
2005-02-22 19:06:00,89.649,89.649,89.612,89.62,855699998.0
2005-02-22 19:07:00,89.619,89.654,89.614,89.63,1301199992.0
2005-02-22 19:08:00,89.635,89.652,89.607,89.617,1731299992.0
2005-02-22 19:09:00,89.65,89.65,89.61,89.63,1091199995.0
2005-02-22 19:10:00,89.647,89.67,89.627,89.67,252800001.0
2005-02-22 19:11:00,89.657,89.676,89.635,89.635,489600000.0
2005-02-22 19:12:00,89.645,89.671,89.632,89.662,342599996.0
2005-02-22 19:13:00,89.669,89.669,89.625,89.625,385399998.0
2005-02-22 19:14:00,89.645,89.657,89.629,89.644,427400000.0
2005-02-22 19:15:00,89.655,89.655,89.614,89.628,902999993.0
2005-02-22 19:16:00,89.625,89.641,89.608,89.623,591999997.0
2005-02-22 19:17:00,89.635,89.635,89.587,89.605,774099993.0
2005-02-22 19:18:00,89.619,89.635,89.606,89.607,563299993.0
2005-02-22 19:19:00,89.598,89.643,89.598,89.642,1128800001.0
2005-02-22 19:20:00,89.645,89.645,89.577,89.615,692399992.0
2005-02-22 19:21:00,89.621,89.634,89.591,89.607,823299997.0
2005-02-22 19:22:00,89.602,89.602,89.57,89.57,157100002.0
2005-02-22 19:23:00,89.588,89.609,89.575,89.579,1612799998.0
2005-02-22 19:24:00,89.585,89.61,89.563,89.601,798599995.0
2005-02-22 19:25:00,89.607,89.607,89.567,89.582,1106999997.0
2005-02-22 19:26:00,89.583,89.609,89.567,89.583,2123200001.0
2005-02-22 19:27:00,89.584,89.608,89.575,89.595,1410399995.0
2005-02-22 19:28:00,89.6,89.613,89.586,89.589,962199993.0
2005-02-22 19:29:00,89.581,89.607,89.568,89.593,433500003.0
2005-02-22 19:30:00,89.599,89.625,89.591,89.614,913199986.0
2005-02-22 19:31:00,89.613,89.613,89.583,89.592,623899997.0
2005-02-22 19:32:00,89.602,89.627,89.587,89.59,900800006.0
2005-02-22 19:33:00,89.592,89.624,89.576,89.624,660399994.0
2005-02-22 19:34:00,89.615,89.615,89.576,89.581,1093099998.0
2005-02-22 19:35:00,89.583,89.619,89.567,89.613,925399994.0
2005-02-22 19:36:00,89.586,89.62,89.586,89.608,651099997.0
2005-02-22 19:37:00,89.626,89.64,89.614,89.614,139499999.0
2005-02-22 19:38:00,89.642,89.651,89.617,89.619,771800002.0
2005-02-22 19:39:00,89.664,89.673,89.631,89.631,617900000.0
2005-02-22 19:40:00,89.658,89.658,89.621,89.621,772499991.0
2005-02-22 19:41:00,89.63,89.673,89.629,89.673,994499999.0
2005-02-22 19:42:00,89.652,89.678,89.652,89.673,844099999.0
2005-02-22 19:43:00,89.656,89.665,89.634,89.651,430200003.0
2005-02-22 19:44:00,89.645,89.673,89.643,89.667,896300003.0
2005-02-22 19:45:00,89.628,89.667,89.628,89.636,281499997.0
2005-02-22 19:46:00,89.633,89.639,89.612,89.618,632700004.0
2005-02-22 19:47:00,89.633,89.663,89.628,89.651,335799999.0
2005-02-22 19:48:00,89.667,89.669,89.631,89.653,1121400001.0
2005-02-22 19:49:00,89.645,89.682,89.642,89.653,664299996.0
2005-02-22 19:50:00,89.631,89.665,89.624,89.624,579399997.0
2005-02-22 19:51:00,89.662,89.67,89.64,89.647,580799994.0
2005-02-22 19:52:00,89.664,89.683,89.649,89.66,396900001.0
2005-02-22 19:53:00,89.665,89.692,89.66,89.673,699699998.0
2005-02-22 19:54:00,89.692,89.692,89.665,89.673,760299996.0
2005-02-22 19:55:00,89.679,89.683,89.65,89.654,316099999.0
2005-02-22 19:56:00,89.686,89.687,89.651,89.651,525300004.0
2005-02-22 19:57:00,89.679,89.685,89.63,89.667,620899998.0
2005-02-22 19:58:00,89.665,89.674,89.643,89.657,1102999999.0
2005-02-22 19:59:00,89.656,89.69,89.651,89.67,924199992.0
2005-02-22 20:00:00,89.673,89.69,89.661,89.685,439900003.0
2005-02-22 20:01:00,89.667,89.679,89.633,89.633,489100002.0
2005-02-22 20:02:00,89.63,89.656,89.615,89.616,569000003.0
2005-02-22 20:03:00,89.616,89.649,89.615,89.632,391899999.0
2005-02-22 20:04:00,89.628,89.638,89.603,89.615,483699998.0
2005-02-22 20:05:00,89.611,89.631,89.604,89.62,419899998.0
2005-02-22 20:06:00,89.578,89.647,89.578,89.598,644300004.0
2005-02-22 20:07:00,89.623,89.646,89.611,89.641,517100002.0
2005-02-22 20:08:00,89.648,89.653,89.609,89.638,685599999.0
2005-02-22 20:09:00,89.615,89.643,89.615,89.643,569199995.0
2005-02-22 20:10:00,89.646,89.646,89.612,89.616,632400002.0
2005-02-22 20:11:00,89.596,89.63,89.574,89.593,1140399998.0
2005-02-22 20:12:00,89.594,89.633,89.594,89.63,1574999993.0
2005-02-22 20:13:00,89.626,89.651,89.61,89.638,894399996.0
2005-02-22 20:14:00,89.618,89.651,89.602,89.628,583899994.0
2005-02-22 20:15:00,89.63,89.648,89.616,89.618,1160799994.0
2005-02-22 20:16:00,89.635,89.651,89.608,89.625,1383000004.0
2005-02-22 20:17:00,89.609,89.635,89.604,89.617,276399997.0
2005-02-22 20:18:00,89.627,89.644,89.602,89.61,270600008.0
2005-02-22 20:19:00,89.634,89.646,89.597,89.631,1580099999.0
2005-02-22 20:20:00,89.625,89.646,89.607,89.636,1384000003.0
2005-02-22 20:21:00,89.638,89.654,89.623,89.634,307999998.0
2005-02-22 20:22:00,89.645,89.656,89.627,89.63,893299994.0
2005-02-22 20:23:00,89.655,89.656,89.625,89.625,945299987.0
2005-02-22 20:24:00,89.634,89.667,89.629,89.652,587400000.0
2005-02-22 20:25:00,89.656,89.68,89.645,89.66,585299997.0
2005-02-22 20:26:00,89.64,89.672,89.635,89.662,406399992.0
2005-02-22 20:27:00,89.655,89.672,89.619,89.654,1303300000.0
2005-02-22 20:28:00,89.66,89.68,89.635,89.657,2032499998.0
2005-02-22 20:29:00,89.665,89.665,89.629,89.639,2008800001.0
2005-02-22 20:31:00,89.656,89.656,89.604,89.625,1664199996.0
2005-02-22 20:33:00,89.632,89.645,89.597,89.624,592699999.0
2005-02-22 20:34:00,89.627,89.657,89.622,89.642,325800001.0
2005-02-22 20:35:00,89.649,89.68,89.645,89.677,606299999.0
2005-02-22 20:36:00,89.67,89.67,89.626,89.637,626299999.0
2005-02-22 20:37:00,89.645,89.662,89.603,89.634,492099996.0
2005-02-22 20:38:00,89.661,89.674,89.616,89.646,1728899991.0
2005-02-22 20:39:00,89.659,89.666,89.629,89.629,1078800002.0
2005-02-22 20:40:00,89.671,89.683,89.644,89.663,1922799998.0
2005-02-22 20:41:00,89.658,89.701,89.658,89.696,833600000.0
2005-02-22 20:42:00,89.672,89.689,89.653,89.671,1013599992.0
2005-02-22 20:43:00,89.673,89.696,89.655,89.666,750800007.0
2005-02-22 20:44:00,89.661,89.68,89.652,89.66,1326600003.0
2005-02-22 20:45:00,89.655,89.687,89.646,89.646,1012699999.0
2005-02-22 20:46:00,89.683,89.686,89.646,89.656,681999993.0
2005-02-22 20:47:00,89.682,89.727,89.667,89.689,1248200000.0
2005-02-22 20:48:00,89.706,89.762,89.706,89.739,804399998.0
2005-02-22 20:49:00,89.746,89.746,89.714,89.733,689100011.0
2005-02-22 20:50:00,89.716,89.746,89.704,89.728,1126200000.0
2005-02-22 20:51:00,89.715,89.746,89.707,89.74,686300003.0
2005-02-22 20:52:00,89.742,89.786,89.735,89.782,616799999.0
2005-02-22 20:53:00,89.772,89.79,89.748,89.787,1479799993.0
2005-02-22 20:54:00,89.801,89.842,89.78,89.832,415599999.0
2005-02-22 20:55:00,89.832,89.862,89.814,89.862,1072599994.0
2005-02-22 20:56:00,89.849,89.898,89.841,89.868,1094400006.0
2005-02-22 20:57:00,89.858,89.897,89.844,89.868,1219800010.0
2005-02-22 20:58:00,89.89,89.9,89.89,89.9,609699993.0
2005-02-22 20:59:00,89.9,89.9,89.85,89.86,609699993.0
2005-02-22 21:00:00,89.87,89.88,89.86,89.86,609699993.0
2005-02-22 21:01:00,89.86,89.86,89.86,89.86,609699993.0
2005-02-22 21:02:00,89.883,89.904,89.874,89.886,609699993.0
2005-02-22 21:03:00,89.875,89.891,89.858,89.873,661900002.0
2005-02-22 21:04:00,89.877,89.877,89.83,89.83,491299998.0
2005-02-22 21:05:00,89.839,89.856,89.819,89.835,437700005.0
2005-02-22 21:06:00,89.829,89.85,89.821,89.842,592299993.0
2005-02-22 21:07:00,89.815,89.842,89.809,89.841,488299992.0
2005-02-22 21:08:00,89.807,89.843,89.807,89.84,604199996.0
2005-02-22 21:09:00,89.848,89.855,89.825,89.828,340399995.0
2005-02-22 21:10:00,89.842,89.848,89.821,89.822,412799998.0
2005-02-22 21:11:00,89.829,89.85,89.816,89.823,444299999.0
2005-02-22 21:12:00,89.828,89.847,89.806,89.833,404899994.0
2005-02-22 21:13:00,89.822,89.854,89.822,89.83,817099992.0
2005-02-22 21:14:00,89.854,89.886,89.845,89.885,976499986.0
2005-02-22 21:15:00,89.888,89.89,89.856,89.873,1036300000.0
2005-02-22 21:16:00,89.873,89.909,89.868,89.901,742599997.0
2005-02-22 21:17:00,89.894,89.907,89.865,89.879,1357599989.0
2005-02-22 21:18:00,89.873,89.886,89.854,89.861,714099999.0
2005-02-22 21:19:00,89.847,89.883,89.847,89.875,1193900004.0
2005-02-22 21:20:00,89.88,89.891,89.851,89.865,1616099989.0
2005-02-22 21:21:00,89.86,89.873,89.837,89.845,1894899998.0
2005-02-22 21:22:00,89.872,89.872,89.814,89.851,1719799995.0
2005-02-22 21:23:00,89.852,89.886,89.834,89.865,951699994.0
2005-02-22 21:24:00,89.861,89.876,89.851,89.863,855400004.0
2005-02-22 21:25:00,89.862,89.869,89.841,89.848,1316199990.0
2005-02-22 21:26:00,89.842,89.861,89.83,89.853,438399999.0
2005-02-22 21:27:00,89.86,89.86,89.836,89.836,509799995.0
2005-02-22 21:28:00,89.861,89.875,89.838,89.845,313900005.0
2005-02-22 21:29:00,89.861,89.861,89.809,89.837,600299998.0
2005-02-22 21:30:00,89.843,89.851,89.826,89.837,426299999.0
2005-02-22 21:31:00,89.814,89.848,89.81,89.842,294899999.0
2005-02-22 21:32:00,89.83,89.853,89.81,89.853,1389399997.0
2005-02-22 21:33:00,89.843,89.843,89.812,89.823,202700000.0
2005-02-22 21:34:00,89.839,89.866,89.832,89.835,507099998.0
2005-02-22 21:35:00,89.84,89.861,89.835,89.861,384300000.0
2005-02-22 21:36:00,89.858,89.874,89.84,89.851,230099999.0
2005-02-22 21:37:00,89.869,89.872,89.844,89.845,406999999.0
2005-02-22 21:38:00,89.836,89.866,89.836,89.857,384599998.0
2005-02-22 21:39:00,89.849,89.86,89.812,89.848,275599999.0
2005-02-22 21:40:00,89.848,89.854,89.814,89.816,425300004.0
2005-02-22 21:41:00,89.837,89.844,89.814,89.816,394700002.0
2005-02-22 21:42:00,89.845,89.863,89.824,89.825,642600003.0
2005-02-22 21:43:00,89.863,89.869,89.839,89.846,667399996.0
2005-02-22 21:44:00,89.856,89.887,89.849,89.881,1380799996.0
2005-02-22 21:45:00,89.873,89.878,89.838,89.844,1051099994.0
2005-02-22 21:46:00,89.847,89.863,89.831,89.858,468700000.0
2005-02-22 21:47:00,89.852,89.885,89.846,89.87,670900003.0
2005-02-22 21:48:00,89.859,89.873,89.841,89.853,356700002.0
2005-02-22 21:49:00,89.857,89.902,89.841,89.863,635599996.0
2005-02-22 21:50:00,89.879,89.926,89.879,89.913,227400005.0
2005-02-22 21:51:00,89.888,89.918,89.888,89.911,345400002.0
2005-02-22 21:52:00,89.905,89.917,89.87,89.889,729500000.0
2005-02-22 21:53:00,89.906,89.906,89.876,89.884,184599998.0
2005-02-22 21:54:00,89.902,89.914,89.888,89.909,159799999.0
2005-02-22 21:55:00,89.907,89.908,89.874,89.875,239100002.0
2005-02-22 21:56:00,89.879,89.891,89.862,89.887,602299998.0
2005-02-22 21:57:00,89.853,89.889,89.853,89.875,246099999.0
2005-02-22 21:58:00,89.873,89.907,89.871,89.907,167400002.0
2005-02-22 21:59:00,89.901,89.901,89.814,89.835,766300004.0
2005-02-22 22:00:00,89.848,89.876,89.825,89.838,604099990.0
2005-02-22 22:01:00,89.839,89.868,89.826,89.868,898700000.0
2005-02-22 22:02:00,89.849,89.863,89.827,89.827,987199995.0
2005-02-22 22:03:00,89.827,89.851,89.813,89.818,253299996.0
2005-02-22 22:04:00,89.84,89.85,89.823,89.835,705400002.0
2005-02-22 22:05:00,89.805,89.828,89.796,89.809,234999996.0
2005-02-22 22:06:00,89.825,89.829,89.796,89.796,142599998.0
2005-02-22 22:07:00,89.818,89.818,89.798,89.8,193599996.0
2005-02-22 22:08:00,89.799,89.817,89.777,89.796,195500000.0
2005-02-22 22:09:00,89.78,89.816,89.761,89.776,450399994.0
2005-02-22 22:10:00,89.782,89.808,89.78,89.808,163800001.0
2005-02-22 22:11:00,89.812,89.839,89.794,89.796,344699991.0
2005-02-22 22:12:00,89.796,89.815,89.777,89.807,344299998.0
2005-02-22 22:13:00,89.799,89.83,89.793,89.83,519400001.0
2005-02-22 22:14:00,89.799,89.817,89.793,89.811,267200001.0
2005-02-22 22:15:00,89.797,89.82,89.797,89.82,491599998.0
2005-02-22 22:16:00,89.801,89.814,89.775,89.775,546699997.0
2005-02-22 22:17:00,89.769,89.805,89.765,89.779,240799999.0
2005-02-22 22:18:00,89.79,89.79,89.761,89.761,304500001.0
2005-02-22 22:19:00,89.785,89.798,89.749,89.749,228600003.0
2005-02-22 22:20:00,89.778,89.8,89.773,89.789,263099999.0
2005-02-22 22:21:00,89.788,89.804,89.772,89.78,229600002.0
2005-02-22 22:22:00,89.778,89.802,89.766,89.789,395999996.0
2005-02-22 22:23:00,89.793,89.798,89.768,89.779,104300002.0
2005-02-22 22:24:00,89.823,89.823,89.79,89.812,262000001.0
2005-02-22 22:25:00,89.791,89.816,89.787,89.81,302299995.0
2005-02-22 22:26:00,89.796,89.796,89.774,89.775,139500000.0
2005-02-22 22:27:00,89.784,89.801,89.777,89.778,656499999.0
2005-02-22 22:28:00,89.774,89.804,89.77,89.795,231999997.0
2005-02-22 22:29:00,89.777,89.801,89.764,89.786,230499996.0
2005-02-22 22:30:00,89.78,89.799,89.759,89.785,361099998.0
2005-02-22 22:31:00,89.777,89.802,89.777,89.797,322099997.0
2005-02-22 22:32:00,89.795,89.801,89.767,89.767,248999995.0
2005-02-22 22:33:00,89.781,89.793,89.756,89.768,337499998.0
2005-02-22 22:34:00,89.759,89.796,89.759,89.78,520999995.0
2005-02-22 22:35:00,89.773,89.792,89.756,89.756,267500003.0
2005-02-22 22:36:00,89.771,89.803,89.758,89.783,451499998.0
2005-02-22 22:37:00,89.783,89.802,89.769,89.788,217499998.0
2005-02-22 22:38:00,89.78,89.797,89.768,89.797,236400000.0
2005-02-22 22:39:00,89.787,89.795,89.766,89.777,277799995.0
2005-02-22 22:40:00,89.763,89.799,89.763,89.777,288699998.0
2005-02-22 22:41:00,89.774,89.8,89.757,89.78,320000003.0
2005-02-22 22:42:00,89.793,89.796,89.765,89.766,259999997.0
2005-02-22 22:43:00,89.782,89.796,89.759,89.761,677899993.0
2005-02-22 22:44:00,89.778,89.802,89.756,89.772,458699998.0
2005-02-22 22:45:00,89.755,89.794,89.751,89.783,366800002.0
2005-02-22 22:46:00,89.789,89.81,89.774,89.81,428900001.0
2005-02-22 22:47:00,89.792,89.818,89.783,89.791,270400001.0
2005-02-22 22:48:00,89.775,89.814,89.756,89.778,574099994.0
2005-02-22 22:49:00,89.786,89.825,89.786,89.816,533599999.0
2005-02-22 22:50:00,89.778,89.811,89.778,89.808,206299997.0
2005-02-22 22:51:00,89.796,89.815,89.766,89.787,643399995.0
2005-02-22 22:52:00,89.799,89.805,89.77,89.773,288800001.0
2005-02-22 22:53:00,89.799,89.815,89.735,89.789,442499999.0
2005-02-22 22:54:00,89.767,89.792,89.758,89.777,338799995.0
2005-02-22 22:55:00,89.759,89.798,89.759,89.791,512799996.0
2005-02-22 22:56:00,89.769,89.786,89.753,89.76,154299997.0
2005-02-22 22:57:00,89.778,89.801,89.749,89.801,240000002.0
2005-02-22 22:58:00,89.808,89.82,89.781,89.781,151300000.0
2005-02-22 22:59:00,89.764,89.789,89.73,89.769,330199992.0
2005-02-22 23:00:00,89.782,89.802,89.774,89.796,136200001.0
2005-02-22 23:01:00,89.763,89.801,89.756,89.801,185999998.0
2005-02-22 23:02:00,89.788,89.804,89.762,89.776,260400001.0
2005-02-22 23:03:00,89.782,89.795,89.759,89.766,160699998.0
2005-02-22 23:04:00,89.745,89.807,89.744,89.78,188299999.0
2005-02-22 23:05:00,89.777,89.798,89.773,89.783,241500000.0
2005-02-22 23:06:00,89.783,89.803,89.761,89.786,289600000.0
2005-02-22 23:07:00,89.766,89.791,89.741,89.776,205800001.0
2005-02-22 23:08:00,89.786,89.786,89.756,89.768,283300001.0
2005-02-22 23:09:00,89.773,89.789,89.761,89.761,102999999.0
2005-02-22 23:10:00,89.76,89.787,89.76,89.787,97700000.0
2005-02-22 23:11:00,89.774,89.788,89.763,89.763,139400002.0
2005-02-22 23:12:00,89.764,89.782,89.755,89.778,161500002.0
2005-02-22 23:13:00,89.753,89.77,89.747,89.76,95800002.0
2005-02-22 23:14:00,89.774,89.781,89.741,89.762,214900004.0
2005-02-22 23:15:00,89.76,89.776,89.757,89.77,344099996.0
2005-02-22 23:16:00,89.738,89.78,89.738,89.78,252900003.0
2005-02-22 23:17:00,89.756,89.781,89.741,89.765,349299997.0
2005-02-22 23:18:00,89.745,89.759,89.731,89.756,131900000.0
2005-02-22 23:19:00,89.751,89.779,89.751,89.775,169299999.0
2005-02-22 23:20:00,89.777,89.777,89.747,89.757,175900000.0
2005-02-22 23:21:00,89.745,89.774,89.744,89.773,192200001.0
2005-02-22 23:22:00,89.756,89.777,89.748,89.748,294500003.0
2005-02-22 23:23:00,89.771,89.784,89.742,89.758,157099999.0
2005-02-22 23:24:00,89.77,89.783,89.76,89.781,252199999.0
2005-02-22 23:25:00,89.773,89.786,89.767,89.779,24200000.0
2005-02-22 23:26:00,89.779,89.795,89.772,89.789,335899996.0
2005-02-22 23:27:00,89.774,89.783,89.753,89.766,284099999.0
2005-02-22 23:28:00,89.779,89.787,89.769,89.769,276200002.0
2005-02-22 23:29:00,89.774,89.774,89.742,89.75,338699998.0
2005-02-22 23:30:00,89.774,89.781,89.748,89.748,76899998.0
2005-02-22 23:31:00,89.755,89.772,89.732,89.745,195899999.0
2005-02-22 23:32:00,89.766,89.768,89.727,89.735,224000003.0
2005-02-22 23:33:00,89.746,89.758,89.73,89.738,271599999.0
2005-02-22 23:34:00,89.738,89.751,89.716,89.739,289800000.0
2005-02-22 23:35:00,89.751,89.766,89.705,89.738,231699997.0
2005-02-22 23:36:00,89.747,89.753,89.727,89.733,250700001.0
2005-02-22 23:37:00,89.739,89.753,89.725,89.744,262500001.0
2005-02-22 23:38:00,89.731,89.74,89.71,89.722,168199998.0
2005-02-22 23:39:00,89.733,89.737,89.699,89.699,203400002.0
2005-02-22 23:40:00,89.698,89.745,89.697,89.726,201499999.0
2005-02-22 23:41:00,89.723,89.758,89.723,89.756,210799995.0
2005-02-22 23:42:00,89.706,89.745,89.706,89.74,194499996.0
2005-02-22 23:43:00,89.758,89.759,89.734,89.744,250099998.0
2005-02-22 23:44:00,89.752,89.753,89.703,89.737,256399998.0
2005-02-22 23:45:00,89.749,89.752,89.719,89.752,246099998.0
2005-02-22 23:46:00,89.729,89.749,89.713,89.733,100399999.0
2005-02-22 23:47:00,89.737,89.75,89.722,89.734,52599999.0
2005-02-22 23:48:00,89.743,89.769,89.743,89.765,144800002.0
2005-02-22 23:49:00,89.739,89.763,89.73,89.752,144399999.0
2005-02-22 23:50:00,89.738,89.776,89.737,89.776,266499999.0
2005-02-22 23:51:00,89.758,89.775,89.741,89.741,211200001.0
2005-02-22 23:52:00,89.766,89.782,89.753,89.757,119200000.0
2005-02-22 23:53:00,89.783,89.783,89.731,89.742,168199998.0
2005-02-22 23:54:00,89.754,89.783,89.743,89.783,299699998.0
2005-02-22 23:55:00,89.781,89.781,89.743,89.743,166899999.0
2005-02-22 23:56:00,89.779,89.818,89.774,89.807,230199996.0
2005-02-22 23:57:00,89.779,89.796,89.771,89.771,246599999.0
2005-02-22 23:58:00,89.784,89.81,89.775,89.791,197600002.0
2005-02-22 23:59:00,89.768,89.791,89.753,89.772,284500002.0
2005-02-23 00:00:00,89.805,89.818,89.791,89.818,200100000.0
2005-02-23 00:01:00,89.837,89.869,89.778,89.796,275199998.0
2005-02-23 00:02:00,89.807,89.84,89.799,89.824,169000000.0
2005-02-23 00:03:00,89.826,89.843,89.809,89.816,206899998.0
2005-02-23 00:04:00,89.817,89.832,89.797,89.817,189199999.0
2005-02-23 00:05:00,89.82,89.835,89.796,89.825,366199995.0
2005-02-23 00:06:00,89.802,89.826,89.785,89.826,264400000.0
2005-02-23 00:07:00,89.807,89.821,89.793,89.803,146099996.0
2005-02-23 00:08:00,89.817,89.827,89.789,89.803,196500000.0
2005-02-23 00:09:00,89.774,89.798,89.743,89.743,200700000.0
2005-02-23 00:10:00,89.783,89.783,89.748,89.748,251399998.0
2005-02-23 00:11:00,89.772,89.772,89.732,89.762,149800001.0
2005-02-23 00:12:00,89.748,89.762,89.715,89.731,261599997.0
2005-02-23 00:13:00,89.745,89.762,89.725,89.728,345899999.0
2005-02-23 00:14:00,89.747,89.77,89.746,89.762,252299999.0
2005-02-23 00:15:00,89.762,89.77,89.744,89.77,175600000.0
2005-02-23 00:16:00,89.775,89.803,89.759,89.786,250200002.0
2005-02-23 00:17:00,89.803,89.808,89.763,89.771,147699999.0
2005-02-23 00:18:00,89.773,89.807,89.756,89.807,154999999.0
2005-02-23 00:19:00,89.77,89.788,89.742,89.76,303700004.0
2005-02-23 00:20:00,89.766,89.788,89.74,89.756,266200002.0
2005-02-23 00:21:00,89.776,89.796,89.761,89.761,170600002.0
2005-02-23 00:22:00,89.764,89.785,89.756,89.775,88400000.0
2005-02-23 00:23:00,89.756,89.778,89.756,89.77,149699999.0
2005-02-23 00:24:00,89.765,89.781,89.744,89.753,151899999.0
2005-02-23 00:25:00,89.785,89.785,89.747,89.755,229900003.0
2005-02-23 00:26:00,89.757,89.772,89.729,89.743,197199996.0
2005-02-23 00:27:00,89.709,89.748,89.709,89.744,325100001.0
2005-02-23 00:28:00,89.733,89.768,89.732,89.748,92800000.0
2005-02-23 00:29:00,89.784,89.792,89.759,89.782,279599994.0
2005-02-23 00:30:00,89.763,89.792,89.762,89.786,278500003.0
2005-02-23 00:31:00,89.777,89.78,89.729,89.742,231300003.0
2005-02-23 00:32:00,89.761,89.782,89.747,89.772,266999998.0
2005-02-23 00:33:00,89.781,89.803,89.777,89.801,257099998.0
2005-02-23 00:34:00,89.769,89.794,89.736,89.759,115000000.0
2005-02-23 00:35:00,89.767,89.786,89.751,89.769,198900001.0
2005-02-23 00:36:00,89.783,89.79,89.764,89.775,281799999.0
2005-02-23 00:37:00,89.767,89.796,89.765,89.786,391400000.0
2005-02-23 00:38:00,89.746,89.773,89.746,89.773,152000000.0
2005-02-23 00:39:00,89.757,89.787,89.748,89.76,180600002.0
2005-02-23 00:40:00,89.796,89.798,89.765,89.78,219900001.0
2005-02-23 00:41:00,89.813,89.813,89.782,89.785,100799998.0
2005-02-23 00:42:00,89.776,89.799,89.767,89.795,179000001.0
2005-02-23 00:43:00,89.796,89.824,89.787,89.803,89500000.0
2005-02-23 00:44:00,89.822,89.822,89.789,89.809,236099996.0
2005-02-23 00:45:00,89.758,89.785,89.734,89.782,118500000.0
2005-02-23 00:46:00,89.775,89.812,89.771,89.812,138200000.0
2005-02-23 00:47:00,89.788,89.818,89.788,89.791,330099997.0
2005-02-23 00:48:00,89.793,89.82,89.783,89.801,339699995.0
2005-02-23 00:49:00,89.791,89.814,89.776,89.796,285200000.0
2005-02-23 00:50:00,89.798,89.81,89.777,89.81,183299998.0
2005-02-23 00:51:00,89.768,89.8,89.763,89.787,194899999.0
2005-02-23 00:52:00,89.814,89.814,89.782,89.787,189700002.0
2005-02-23 00:53:00,89.805,89.823,89.787,89.808,181299998.0
2005-02-23 00:54:00,89.794,89.819,89.794,89.819,104499999.0
2005-02-23 00:55:00,89.82,89.835,89.802,89.825,200199997.0
2005-02-23 00:56:00,89.826,89.834,89.805,89.819,215700000.0
2005-02-23 00:57:00,89.837,89.842,89.813,89.828,214000003.0
2005-02-23 00:58:00,89.827,89.842,89.798,89.812,211599999.0
2005-02-23 00:59:00,89.847,89.848,89.826,89.832,248800001.0
2005-02-23 01:00:00,89.811,89.849,89.811,89.837,256199995.0
2005-02-23 01:01:00,89.823,89.84,89.823,89.835,85100002.0
2005-02-23 01:02:00,89.831,89.864,89.821,89.864,204599998.0
2005-02-23 01:03:00,89.843,89.874,89.826,89.855,133699996.0
2005-02-23 01:04:00,89.87,89.903,89.849,89.86,214400002.0
2005-02-23 01:05:00,89.862,89.892,89.833,89.833,115700000.0
2005-02-23 01:06:00,89.831,89.85,89.808,89.82,310900006.0
2005-02-23 01:07:00,89.835,89.835,89.805,89.812,221900002.0
2005-02-23 01:08:00,89.825,89.846,89.814,89.843,268199999.0
2005-02-23 01:09:00,89.84,89.843,89.817,89.817,125800000.0
2005-02-23 01:10:00,89.847,89.854,89.817,89.822,222299999.0
2005-02-23 01:11:00,89.836,89.863,89.817,89.847,253300001.0
2005-02-23 01:12:00,89.814,89.842,89.808,89.842,330299996.0
2005-02-23 01:13:00,89.84,89.84,89.798,89.816,212099998.0
2005-02-23 01:14:00,89.794,89.822,89.791,89.815,281699997.0
2005-02-23 01:15:00,89.825,89.825,89.798,89.8,179400002.0
2005-02-23 01:16:00,89.811,89.825,89.785,89.817,275299995.0
2005-02-23 01:17:00,89.796,89.818,89.794,89.808,179799996.0
2005-02-23 01:18:00,89.801,89.818,89.784,89.784,211299998.0
2005-02-23 01:19:00,89.794,89.814,89.782,89.782,184499999.0
2005-02-23 01:20:00,89.79,89.814,89.779,89.8,338800000.0
2005-02-23 01:21:00,89.791,89.829,89.788,89.823,227100001.0
2005-02-23 01:22:00,89.816,89.824,89.799,89.811,34500000.0
2005-02-23 01:23:00,89.811,89.834,89.789,89.834,278399999.0
2005-02-23 01:24:00,89.824,89.83,89.793,89.801,185800002.0
2005-02-23 01:25:00,89.838,89.846,89.799,89.824,245499999.0
2005-02-23 01:26:00,89.83,89.83,89.805,89.809,143899997.0
2005-02-23 01:27:00,89.815,89.848,89.815,89.848,263700003.0
2005-02-23 01:28:00,89.795,89.826,89.793,89.807,184700001.0
2005-02-23 01:29:00,89.777,89.818,89.777,89.811,220800000.0
2005-02-23 01:30:00,89.822,89.822,89.785,89.792,219399997.0
2005-02-23 01:31:00,89.79,89.818,89.79,89.804,143099998.0
2005-02-23 01:32:00,89.802,89.823,89.799,89.807,149099999.0
2005-02-23 01:33:00,89.809,89.811,89.787,89.79,299800000.0
2005-02-23 01:34:00,89.815,89.825,89.789,89.807,389500000.0
2005-02-23 01:35:00,89.796,89.819,89.796,89.818,309500000.0
2005-02-23 01:36:00,89.788,89.81,89.782,89.81,143700000.0
2005-02-23 01:37:00,89.817,89.833,89.802,89.827,300999999.0
2005-02-23 01:38:00,89.824,89.84,89.804,89.84,183300000.0
2005-02-23 01:39:00,89.816,89.842,89.812,89.834,303300000.0
2005-02-23 01:40:00,89.811,89.829,89.796,89.812,202700000.0
2005-02-23 01:41:00,89.805,89.834,89.805,89.815,263400005.0
2005-02-23 01:42:00,89.779,89.82,89.779,89.794,146600002.0
2005-02-23 01:43:00,89.817,89.817,89.768,89.768,171200001.0
2005-02-23 01:44:00,89.774,89.808,89.771,89.782,328199998.0
2005-02-23 01:45:00,89.817,89.832,89.799,89.8,274399997.0
2005-02-23 01:46:00,89.825,89.834,89.802,89.802,273299996.0
2005-02-23 01:47:00,89.819,89.847,89.816,89.837,264100001.0
2005-02-23 01:48:00,89.815,89.877,89.799,89.877,220800003.0
2005-02-23 01:49:00,89.845,89.862,89.832,89.846,297300000.0
2005-02-23 01:50:00,89.862,89.874,89.835,89.845,306999999.0
2005-02-23 01:51:00,89.865,89.881,89.855,89.86,175800003.0
2005-02-23 01:52:00,89.87,89.896,89.855,89.877,149900002.0
2005-02-23 01:53:00,89.888,89.902,89.87,89.875,305400002.0
2005-02-23 01:54:00,89.905,89.926,89.878,89.905,204399999.0
2005-02-23 01:55:00,89.927,89.957,89.926,89.946,226799997.0
2005-02-23 01:56:00,89.924,89.971,89.924,89.95,376500001.0
2005-02-23 01:57:00,89.952,89.96,89.923,89.923,373299994.0
2005-02-23 01:58:00,89.967,89.967,89.93,89.936,315099996.0
2005-02-23 01:59:00,89.935,89.945,89.902,89.927,414599994.0
2005-02-23 02:00:00,89.915,89.938,89.899,89.923,243599997.0
2005-02-23 02:01:00,89.91,89.91,89.851,89.86,329199995.0
2005-02-23 02:02:00,89.894,89.904,89.867,89.882,122500000.0
2005-02-23 02:03:00,89.877,89.889,89.854,89.854,233800001.0
2005-02-23 02:04:00,89.863,89.863,89.812,89.815,104899998.0
2005-02-23 02:05:00,89.824,89.826,89.777,89.805,198400004.0
2005-02-23 02:06:00,89.802,89.807,89.783,89.787,240499996.0
2005-02-23 02:07:00,89.811,89.833,89.797,89.829,292899996.0
2005-02-23 02:08:00,89.806,89.834,89.803,89.814,413400001.0
2005-02-23 02:09:00,89.833,89.854,89.821,89.823,410399994.0
2005-02-23 02:10:00,89.852,89.875,89.841,89.853,302400000.0
2005-02-23 02:11:00,89.874,89.912,89.864,89.891,256799998.0
2005-02-23 02:12:00,89.922,89.934,89.901,89.914,284999996.0
2005-02-23 02:13:00,89.92,89.985,89.92,89.963,243600001.0
2005-02-23 02:14:00,89.974,90.016,89.97,89.995,201599997.0
2005-02-23 02:15:00,90.019,90.079,90.015,90.031,355600000.0
2005-02-23 02:16:00,90.024,90.051,90.006,90.022,394299998.0
2005-02-23 02:17:00,90.034,90.065,90.033,90.04,195400002.0
2005-02-23 02:18:00,90.077,90.078,90.038,90.04,262500000.0
2005-02-23 02:19:00,90.044,90.079,90.037,90.058,392000003.0
2005-02-23 02:20:00,90.051,90.069,90.04,90.05,195900002.0
2005-02-23 02:21:00,90.052,90.066,90.04,90.055,172399997.0
2005-02-23 02:22:00,90.066,90.101,90.042,90.082,234999996.0
2005-02-23 02:23:00,90.08,90.093,90.058,90.08,414399998.0
2005-02-23 02:24:00,90.07,90.083,90.045,90.045,252399995.0
2005-02-23 02:25:00,90.052,90.072,90.032,90.042,289899994.0
2005-02-23 02:26:00,90.05,90.056,90.019,90.019,197700001.0
2005-02-23 02:27:00,90.058,90.074,90.023,90.045,400499992.0
2005-02-23 02:28:00,90.026,90.048,90.019,90.037,349300001.0
2005-02-23 02:29:00,90.03,90.035,90.007,90.032,256699999.0
2005-02-23 02:30:00,90.021,90.051,90.01,90.045,187699998.0
2005-02-23 02:31:00,90.045,90.054,89.992,90.014,238400001.0
2005-02-23 02:32:00,89.985,90.011,89.978,89.989,191500001.0
2005-02-23 02:33:00,90.005,90.012,89.987,89.99,280499999.0
2005-02-23 02:34:00,89.988,90.01,89.965,90.007,288199998.0
2005-02-23 02:35:00,89.994,90.005,89.973,89.995,253900000.0
2005-02-23 02:36:00,90.003,90.026,89.991,90.01,314300001.0
2005-02-23 02:37:00,90.019,90.032,89.991,90.017,254699999.0
2005-02-23 02:38:00,90.005,90.028,89.995,90.006,256499999.0
2005-02-23 02:39:00,90.014,90.021,89.996,90.02,189200002.0
2005-02-23 02:40:00,89.984,90.006,89.971,89.997,213999998.0
2005-02-23 02:41:00,89.975,90.01,89.97,89.99,429599996.0
2005-02-23 02:42:00,89.983,90.002,89.959,89.969,440399996.0
2005-02-23 02:43:00,89.978,89.992,89.953,89.953,220199997.0
2005-02-23 02:44:00,89.979,89.983,89.95,89.955,249000000.0
2005-02-23 02:45:00,89.948,89.965,89.93,89.947,267999997.0
2005-02-23 02:46:00,89.947,89.966,89.932,89.932,326899998.0
2005-02-23 02:47:00,89.927,89.96,89.921,89.948,296199995.0
2005-02-23 02:48:00,89.951,89.966,89.932,89.953,291499998.0
2005-02-23 02:49:00,89.919,89.962,89.914,89.942,165400001.0
2005-02-23 02:50:00,89.968,89.98,89.949,89.961,195600004.0
2005-02-23 02:51:00,89.955,89.962,89.937,89.962,209299999.0
2005-02-23 02:52:00,89.95,89.96,89.931,89.946,394300003.0
2005-02-23 02:53:00,89.935,89.965,89.932,89.952,164899998.0
2005-02-23 02:54:00,89.954,89.974,89.932,89.959,332999998.0
2005-02-23 02:55:00,89.961,89.976,89.937,89.937,434799996.0
2005-02-23 02:56:00,89.945,89.978,89.93,89.937,297000003.0
2005-02-23 02:57:00,89.964,90.002,89.964,89.998,230399999.0
2005-02-23 02:58:00,90.0,90.026,89.989,90.02,232700000.0
2005-02-23 02:59:00,89.991,90.022,89.99,90.013,403399994.0
2005-02-23 03:00:00,90.018,90.035,89.976,90.013,419199996.0
2005-02-23 03:01:00,90.029,90.034,89.999,90.015,351199995.0
2005-02-23 03:02:00,90.018,90.035,90.007,90.022,200299998.0
2005-02-23 03:03:00,90.037,90.037,90.0,90.007,289100001.0
2005-02-23 03:04:00,90.015,90.015,89.986,90.005,110600000.0
2005-02-23 03:05:00,89.996,90.023,89.987,89.994,337299994.0
2005-02-23 03:06:00,90.015,90.035,89.997,90.031,301799997.0
2005-02-23 03:07:00,90.009,90.028,89.984,90.007,244999999.0
2005-02-23 03:08:00,90.033,90.046,90.017,90.046,400600003.0
2005-02-23 03:09:00,90.023,90.057,90.023,90.057,321900005.0
2005-02-23 03:10:00,90.043,90.088,90.039,90.083,393099999.0
2005-02-23 03:11:00,90.076,90.08,90.047,90.08,258199997.0
2005-02-23 03:12:00,90.06,90.078,90.044,90.06,210099998.0
2005-02-23 03:13:00,90.062,90.11,90.062,90.086,444200004.0
2005-02-23 03:14:00,90.072,90.095,90.055,90.066,344299997.0
2005-02-23 03:15:00,90.051,90.064,90.028,90.028,129600000.0
2005-02-23 03:16:00,90.041,90.054,90.017,90.044,154700000.0
2005-02-23 03:17:00,90.036,90.036,90.011,90.018,174199999.0
2005-02-23 03:18:00,90.015,90.037,90.006,90.019,74999999.0
2005-02-23 03:19:00,90.015,90.055,90.015,90.03,198800002.0
2005-02-23 03:20:00,90.033,90.051,90.025,90.03,193799998.0
2005-02-23 03:21:00,90.045,90.067,90.038,90.038,389999996.0
2005-02-23 03:22:00,90.04,90.056,90.018,90.033,292699998.0
2005-02-23 03:23:00,90.062,90.064,90.026,90.026,164800000.0
2005-02-23 03:24:00,90.025,90.044,90.019,90.02,259199999.0
2005-02-23 03:25:00,90.031,90.055,90.027,90.044,481400001.0
2005-02-23 03:26:00,90.034,90.051,90.024,90.024,253600000.0
2005-02-23 03:27:00,90.03,90.049,90.022,90.035,200699998.0
2005-02-23 03:28:00,90.059,90.073,90.032,90.048,237499997.0
2005-02-23 03:29:00,90.054,90.063,90.028,90.055,166600000.0
2005-02-23 03:30:00,90.055,90.068,90.038,90.041,322400002.0
2005-02-23 03:31:00,90.059,90.078,90.033,90.05,219299999.0
2005-02-23 03:32:00,90.052,90.074,90.03,90.05,251800002.0
2005-02-23 03:33:00,90.072,90.074,90.036,90.053,431299997.0
2005-02-23 03:34:00,90.046,90.063,90.021,90.021,314399998.0
2005-02-23 03:35:00,90.013,90.047,90.013,90.025,351500003.0
2005-02-23 03:36:00,90.03,90.05,90.016,90.016,125400000.0
2005-02-23 03:37:00,90.041,90.062,90.022,90.031,290400000.0
2005-02-23 03:38:00,90.027,90.064,90.027,90.056,207499999.0
2005-02-23 03:39:00,90.025,90.063,90.016,90.034,189400000.0
2005-02-23 03:40:00,90.044,90.05,90.014,90.016,338400002.0
2005-02-23 03:41:00,90.026,90.039,90.014,90.015,185799999.0
2005-02-23 03:42:00,90.021,90.038,90.01,90.025,331599993.0
2005-02-23 03:43:00,90.038,90.055,90.02,90.032,322600000.0
2005-02-23 03:44:00,90.05,90.061,89.982,90.038,454600002.0
2005-02-23 03:45:00,90.036,90.068,90.026,90.052,255699999.0
2005-02-23 03:46:00,90.028,90.059,90.028,90.05,234900000.0
2005-02-23 03:47:00,90.045,90.075,90.035,90.038,276300002.0
2005-02-23 03:48:00,90.043,90.066,90.029,90.029,340600000.0
2005-02-23 03:49:00,90.06,90.065,90.037,90.047,401600002.0
2005-02-23 03:50:00,90.045,90.073,90.033,90.041,132399999.0
2005-02-23 03:51:00,90.048,90.052,90.016,90.016,250400000.0
2005-02-23 03:52:00,90.047,90.052,90.023,90.037,292800000.0
2005-02-23 03:53:00,90.026,90.05,90.022,90.05,271899998.0
2005-02-23 03:54:00,90.026,90.046,90.026,90.044,201300001.0
2005-02-23 03:55:00,90.026,90.037,90.008,90.012,207400001.0
2005-02-23 03:56:00,90.022,90.039,90.004,90.006,299199995.0
2005-02-23 03:57:00,90.007,90.015,89.982,89.994,306000003.0
2005-02-23 03:58:00,90.02,90.026,90.0,90.021,193900001.0
2005-02-23 03:59:00,89.994,90.026,89.988,90.001,316300002.0
2005-02-23 04:00:00,89.982,90.014,89.982,90.003,233899999.0
2005-02-23 04:01:00,90.009,90.026,89.996,90.025,250400000.0
2005-02-23 04:02:00,90.03,90.034,90.01,90.026,224499999.0
2005-02-23 04:03:00,90.021,90.047,90.016,90.025,298399997.0
2005-02-23 04:04:00,90.051,90.059,90.029,90.035,234299997.0
2005-02-23 04:05:00,90.052,90.061,90.03,90.03,214899998.0
2005-02-23 04:06:00,90.053,90.063,90.027,90.047,308400003.0
2005-02-23 04:07:00,90.058,90.073,90.035,90.035,139100000.0
2005-02-23 04:08:00,90.07,90.07,90.036,90.049,204499996.0
2005-02-23 04:09:00,90.044,90.058,90.015,90.015,424999993.0
2005-02-23 04:10:00,90.04,90.064,90.034,90.038,252600002.0
2005-02-23 04:11:00,90.04,90.051,90.018,90.043,308500004.0
2005-02-23 04:12:00,90.047,90.074,90.038,90.054,255500002.0
2005-02-23 04:13:00,90.048,90.071,90.042,90.063,244099998.0
2005-02-23 04:14:00,90.048,90.059,90.028,90.03,197299999.0
2005-02-23 04:15:00,90.045,90.05,90.024,90.029,279299995.0
2005-02-23 04:16:00,90.018,90.047,90.0,90.015,305600000.0
2005-02-23 04:17:00,90.018,90.04,90.007,90.04,169499998.0
2005-02-23 04:18:00,90.042,90.05,90.014,90.042,435899994.0
2005-02-23 04:19:00,90.055,90.055,90.029,90.031,146300001.0
2005-02-23 04:20:00,90.049,90.049,90.019,90.045,394300004.0
2005-02-23 04:21:00,90.024,90.058,90.023,90.043,241000001.0
2005-02-23 04:22:00,90.04,90.07,90.036,90.054,376999999.0
2005-02-23 04:23:00,90.073,90.092,90.051,90.089,262400000.0
2005-02-23 04:24:00,90.104,90.117,90.093,90.106,221400001.0
2005-02-23 04:25:00,90.108,90.125,90.097,90.11,317900001.0
2005-02-23 04:26:00,90.074,90.1,90.068,90.086,166600000.0
2005-02-23 04:27:00,90.095,90.102,90.071,90.088,232199998.0
2005-02-23 04:28:00,90.101,90.108,90.076,90.098,286600003.0
2005-02-23 04:29:00,90.095,90.116,90.095,90.1,69899999.0
2005-02-23 04:30:00,90.099,90.119,90.084,90.104,483999998.0
2005-02-23 04:31:00,90.086,90.113,90.077,90.086,213600001.0
2005-02-23 04:32:00,90.104,90.107,90.078,90.089,236800001.0
2005-02-23 04:33:00,90.092,90.114,90.083,90.092,340499998.0
2005-02-23 04:34:00,90.127,90.128,90.101,90.12,212099998.0
2005-02-23 04:35:00,90.13,90.156,90.118,90.142,266699995.0
2005-02-23 04:36:00,90.15,90.157,90.13,90.157,202699999.0
2005-02-23 04:37:00,90.15,90.162,90.136,90.148,242899999.0
2005-02-23 04:38:00,90.148,90.16,90.121,90.135,250799999.0
2005-02-23 04:39:00,90.167,90.169,90.12,90.12,230399998.0
2005-02-23 04:40:00,90.149,90.172,90.127,90.153,254699998.0
2005-02-23 04:41:00,90.161,90.174,90.129,90.153,193800000.0
2005-02-23 04:42:00,90.156,90.166,90.135,90.157,367399999.0
2005-02-23 04:43:00,90.134,90.17,90.134,90.164,340799999.0
2005-02-23 04:44:00,90.15,90.192,90.144,90.174,276000003.0
2005-02-23 04:45:00,90.188,90.205,90.168,90.168,137400000.0
2005-02-23 04:46:00,90.167,90.2,90.167,90.179,321300003.0
2005-02-23 04:47:00,90.173,90.201,90.173,90.19,206499999.0
2005-02-23 04:48:00,90.197,90.197,90.158,90.163,251500001.0
2005-02-23 04:49:00,90.193,90.196,90.166,90.168,291199999.0
2005-02-23 04:50:00,90.182,90.204,90.171,90.195,306399999.0
2005-02-23 04:51:00,90.207,90.227,90.185,90.2,168000000.0
2005-02-23 04:52:00,90.243,90.243,90.2,90.234,248299999.0
2005-02-23 04:53:00,90.239,90.252,90.197,90.211,364699997.0
2005-02-23 04:54:00,90.197,90.22,90.191,90.197,306999998.0
2005-02-23 04:55:00,90.213,90.233,90.19,90.216,161899998.0
2005-02-23 04:56:00,90.216,90.234,90.204,90.228,296699997.0
2005-02-23 04:57:00,90.227,90.243,90.204,90.23,282999997.0
2005-02-23 04:58:00,90.235,90.252,90.23,90.234,252199996.0
2005-02-23 04:59:00,90.263,90.263,90.223,90.223,142800002.0
2005-02-23 05:00:00,90.248,90.253,90.224,90.24,392799994.0
2005-02-23 05:01:00,90.231,90.253,90.202,90.232,259900001.0
2005-02-23 05:02:00,90.23,90.245,90.184,90.224,359799999.0
2005-02-23 05:03:00,90.245,90.265,90.225,90.24,298199995.0
2005-02-23 05:04:00,90.226,90.275,90.219,90.272,147500000.0
2005-02-23 05:05:00,90.255,90.255,90.207,90.222,258700001.0
2005-02-23 05:06:00,90.215,90.237,90.206,90.215,272900004.0
2005-02-23 05:07:00,90.225,90.233,90.164,90.18,209900000.0
2005-02-23 05:08:00,90.153,90.181,90.142,90.154,269400000.0
2005-02-23 05:09:00,90.132,90.181,90.112,90.154,420899999.0
2005-02-23 05:10:00,90.154,90.183,90.145,90.17,270900001.0
2005-02-23 05:11:00,90.174,90.174,90.142,90.165,229599998.0
2005-02-23 05:12:00,90.177,90.177,90.086,90.088,283500002.0
2005-02-23 05:13:00,90.122,90.169,90.122,90.129,142199998.0
2005-02-23 05:14:00,90.142,90.219,90.139,90.219,375500002.0
2005-02-23 05:15:00,90.242,90.262,90.215,90.255,239800002.0
2005-02-23 05:16:00,90.265,90.265,90.233,90.233,304400003.0
2005-02-23 05:17:00,90.226,90.264,90.219,90.264,174499998.0
2005-02-23 05:18:00,90.272,90.293,90.245,90.245,487599999.0
2005-02-23 05:19:00,90.255,90.257,90.23,90.257,163600001.0
2005-02-23 05:20:00,90.235,90.261,90.232,90.245,255499996.0
2005-02-23 05:21:00,90.254,90.282,90.248,90.248,178299999.0
2005-02-23 05:22:00,90.26,90.283,90.247,90.263,134399998.0
2005-02-23 05:23:00,90.281,90.281,90.249,90.265,204199997.0
2005-02-23 05:24:00,90.272,90.284,90.254,90.274,169799999.0
2005-02-23 05:25:00,90.277,90.291,90.241,90.26,304599995.0
2005-02-23 05:26:00,90.17,90.17,90.17,90.17,312500003.0
2005-02-23 05:27:00,90.223,90.262,90.208,90.208,312500003.0
2005-02-23 05:28:00,90.207,90.218,90.178,90.188,177399998.0
2005-02-23 05:29:00,90.196,90.196,90.153,90.167,175699999.0
2005-02-23 05:30:00,90.165,90.179,90.146,90.152,132200000.0
2005-02-23 05:31:00,90.127,90.137,90.107,90.128,161099997.0
2005-02-23 05:32:00,90.116,90.123,90.091,90.091,341600002.0
2005-02-23 05:33:00,90.122,90.122,90.08,90.088,339799993.0
2005-02-23 05:34:00,90.102,90.102,90.06,90.082,124299998.0
2005-02-23 05:35:00,90.115,90.119,90.09,90.113,309600002.0
2005-02-23 05:36:00,90.108,90.137,90.104,90.111,184499998.0
2005-02-23 05:37:00,90.106,90.13,90.096,90.117,269000001.0
2005-02-23 05:38:00,90.126,90.148,90.113,90.135,280100001.0
2005-02-23 05:39:00,90.112,90.139,90.11,90.131,164799999.0
2005-02-23 05:40:00,90.125,90.147,90.101,90.124,211300002.0
2005-02-23 05:41:00,90.117,90.146,90.106,90.126,282999998.0
2005-02-23 05:42:00,90.121,90.141,90.111,90.115,268599998.0
2005-02-23 05:43:00,90.119,90.119,90.08,90.093,238600001.0
2005-02-23 05:44:00,90.072,90.11,90.072,90.102,242200000.0
2005-02-23 05:45:00,90.111,90.117,90.092,90.107,250500002.0
2005-02-23 05:46:00,90.075,90.092,90.049,90.058,169500000.0
2005-02-23 05:47:00,90.095,90.117,90.052,90.109,283900000.0
2005-02-23 05:48:00,90.112,90.112,90.069,90.07,173000001.0
2005-02-23 05:49:00,90.088,90.111,90.074,90.091,236800004.0
2005-02-23 05:50:00,90.084,90.113,90.077,90.096,311899998.0
2005-02-23 05:51:00,90.097,90.111,90.088,90.104,180599999.0
2005-02-23 05:52:00,90.09,90.099,90.062,90.079,220700001.0
2005-02-23 05:53:00,90.085,90.109,90.066,90.082,288300003.0
2005-02-23 05:54:00,90.1,90.111,90.079,90.085,345700002.0
2005-02-23 05:55:00,90.091,90.111,90.071,90.086,210500000.0
2005-02-23 05:56:00,90.092,90.101,90.069,90.069,233700000.0
2005-02-23 05:57:00,90.114,90.114,90.08,90.08,183000000.0
2005-02-23 05:58:00,90.119,90.139,90.099,90.102,222100000.0
2005-02-23 05:59:00,90.14,90.154,90.118,90.154,207399997.0
2005-02-23 06:00:00,90.152,90.162,90.133,90.139,258100001.0
2005-02-23 06:01:00,90.15,90.172,90.133,90.143,303000002.0
2005-02-23 06:02:00,90.153,90.175,90.139,90.157,306599997.0
2005-02-23 06:03:00,90.146,90.167,90.146,90.167,278800003.0
2005-02-23 06:04:00,90.157,90.159,90.126,90.14,255599999.0
2005-02-23 06:05:00,90.135,90.158,90.12,90.136,295300000.0
2005-02-23 06:06:00,90.135,90.166,90.125,90.14,319400000.0
2005-02-23 06:07:00,90.154,90.174,90.138,90.153,221499997.0
2005-02-23 06:08:00,90.147,90.162,90.143,90.161,217899998.0
2005-02-23 06:09:00,90.155,90.155,90.132,90.145,208000002.0
2005-02-23 06:10:00,90.13,90.151,90.116,90.136,225699999.0
2005-02-23 06:11:00,90.115,90.145,90.104,90.131,175499999.0
2005-02-23 06:12:00,90.138,90.168,90.138,90.152,179600002.0
2005-02-23 06:13:00,90.156,90.156,90.129,90.137,162899999.0
2005-02-23 06:14:00,90.151,90.162,90.129,90.16,203200000.0
2005-02-23 06:15:00,90.156,90.178,90.141,90.156,279100003.0
2005-02-23 06:16:00,90.167,90.176,90.15,90.152,156399999.0
2005-02-23 06:17:00,90.133,90.175,90.133,90.175,194899999.0
2005-02-23 06:18:00,90.161,90.161,90.122,90.154,198700000.0
2005-02-23 06:19:00,90.155,90.173,90.13,90.145,128499999.0
2005-02-23 06:20:00,90.155,90.173,90.144,90.148,213500001.0
2005-02-23 06:21:00,90.15,90.169,90.141,90.149,249099999.0
2005-02-23 06:22:00,90.161,90.172,90.15,90.172,112500001.0
2005-02-23 06:23:00,90.166,90.166,90.129,90.135,195499999.0
2005-02-23 06:24:00,90.152,90.169,90.124,90.142,230600000.0
2005-02-23 06:25:00,90.118,90.155,90.118,90.15,318900003.0
2005-02-23 06:26:00,90.151,90.166,90.13,90.163,285800003.0
2005-02-23 06:27:00,90.155,90.169,90.138,90.148,257699999.0
2005-02-23 06:28:00,90.144,90.161,90.113,90.136,261600001.0
2005-02-23 06:29:00,90.139,90.168,90.138,90.163,275399999.0
2005-02-23 06:30:00,90.139,90.165,90.129,90.129,195400000.0
2005-02-23 06:31:00,90.13,90.134,90.099,90.117,290600002.0
2005-02-23 06:32:00,90.118,90.132,90.096,90.127,169799996.0
2005-02-23 06:33:00,90.11,90.128,90.096,90.127,324600001.0
2005-02-23 06:34:00,90.109,90.125,90.102,90.124,328500003.0
2005-02-23 06:35:00,90.152,90.159,90.118,90.118,239100000.0
2005-02-23 06:36:00,90.099,90.117,90.098,90.113,112199999.0
2005-02-23 06:37:00,90.096,90.113,90.085,90.113,121299998.0
2005-02-23 06:38:00,90.104,90.104,90.066,90.066,93800000.0
2005-02-23 06:39:00,90.09,90.106,90.075,90.086,263600000.0
2005-02-23 06:40:00,90.083,90.108,90.079,90.097,197600002.0
2005-02-23 06:41:00,90.092,90.101,90.068,90.068,140800000.0
2005-02-23 06:42:00,90.061,90.085,90.053,90.074,291499998.0
2005-02-23 06:43:00,90.094,90.11,90.08,90.091,198300000.0
2005-02-23 06:44:00,90.097,90.121,90.089,90.106,419599997.0
2005-02-23 06:45:00,90.082,90.114,90.066,90.102,238900000.0
2005-02-23 06:46:00,90.115,90.122,90.091,90.091,124700000.0
2005-02-23 06:47:00,90.104,90.104,90.074,90.074,133499998.0
2005-02-23 06:48:00,90.113,90.113,90.088,90.088,64999998.0
2005-02-23 06:49:00,90.102,90.11,90.083,90.11,242200000.0
2005-02-23 06:50:00,90.11,90.11,90.092,90.092,92699999.0
2005-02-23 06:51:00,90.097,90.098,90.064,90.079,121100001.0
2005-02-23 06:52:00,90.098,90.105,90.062,90.074,178199999.0
2005-02-23 06:53:00,90.079,90.089,90.057,90.076,331299999.0
2005-02-23 06:54:00,90.069,90.075,90.047,90.05,92199999.0
2005-02-23 06:55:00,90.07,90.08,90.048,90.061,314899997.0
2005-02-23 06:56:00,90.058,90.077,90.037,90.064,258100000.0
2005-02-23 06:57:00,90.072,90.086,90.059,90.071,243000004.0
2005-02-23 06:58:00,90.079,90.097,90.067,90.093,265899998.0
2005-02-23 06:59:00,90.066,90.102,90.066,90.09,195099997.0
2005-02-23 07:00:00,90.089,90.1,90.066,90.081,391899997.0
2005-02-23 07:01:00,90.078,90.103,90.066,90.103,240800000.0
2005-02-23 07:02:00,90.097,90.097,90.06,90.066,195200003.0
2005-02-23 07:03:00,90.076,90.076,90.042,90.047,236100000.0
2005-02-23 07:04:00,90.098,90.104,90.074,90.089,159099997.0
2005-02-23 07:05:00,90.118,90.122,90.081,90.081,203000002.0
2005-02-23 07:06:00,90.101,90.119,90.076,90.103,428900003.0
2005-02-23 07:07:00,90.127,90.132,90.114,90.116,209799998.0
2005-02-23 07:08:00,90.115,90.13,90.1,90.117,189999999.0
2005-02-23 07:09:00,90.113,90.141,90.113,90.125,202600000.0
2005-02-23 07:10:00,90.103,90.133,90.089,90.102,259200004.0
2005-02-23 07:11:00,90.124,90.129,90.091,90.1,296599996.0
2005-02-23 07:12:00,90.096,90.12,90.084,90.117,161599998.0
2005-02-23 07:13:00,90.128,90.128,90.089,90.095,228299998.0
2005-02-23 07:14:00,90.082,90.101,90.072,90.086,226099997.0
2005-02-23 07:15:00,90.087,90.097,90.066,90.082,223999999.0
2005-02-23 07:16:00,90.099,90.122,90.082,90.107,187199997.0
2005-02-23 07:17:00,90.11,90.118,90.073,90.073,230200000.0
2005-02-23 07:18:00,90.093,90.103,90.067,90.081,239700001.0
2005-02-23 07:19:00,90.12,90.12,90.085,90.089,182099998.0
2005-02-23 07:20:00,90.107,90.107,90.077,90.077,253800005.0
2005-02-23 07:21:00,90.111,90.117,90.074,90.074,208100001.0
2005-02-23 07:22:00,90.1,90.1,90.071,90.071,18400000.0
2005-02-23 07:23:00,90.089,90.114,90.061,90.074,361399996.0
2005-02-23 07:24:00,90.108,90.116,90.085,90.102,119099997.0
2005-02-23 07:25:00,90.1,90.11,90.08,90.091,196100002.0
2005-02-23 07:26:00,90.097,90.124,90.094,90.121,170500001.0
2005-02-23 07:27:00,90.108,90.113,90.089,90.097,208699999.0
2005-02-23 07:28:00,90.112,90.125,90.092,90.104,172200001.0
2005-02-23 07:29:00,90.11,90.132,90.097,90.132,222600001.0
2005-02-23 07:30:00,90.099,90.125,90.096,90.107,147500000.0
2005-02-23 07:31:00,90.115,90.127,90.099,90.117,271999997.0
2005-02-23 07:32:00,90.087,90.12,90.084,90.12,176000003.0
2005-02-23 07:33:00,90.092,90.125,90.072,90.125,126799998.0
2005-02-23 07:34:00,90.094,90.131,90.094,90.118,239200000.0
2005-02-23 07:35:00,90.115,90.121,90.088,90.103,230600000.0
2005-02-23 07:36:00,90.138,90.138,90.113,90.12,208000001.0
2005-02-23 07:37:00,90.122,90.135,90.103,90.127,215699999.0
2005-02-23 07:38:00,90.115,90.128,90.102,90.128,224499998.0
2005-02-23 07:39:00,90.126,90.131,90.099,90.11,268599998.0
2005-02-23 07:40:00,90.109,90.127,90.109,90.118,46300000.0
2005-02-23 07:41:00,90.103,90.12,90.084,90.12,200000000.0
2005-02-23 07:42:00,90.093,90.118,90.078,90.118,222599997.0
2005-02-23 07:43:00,90.078,90.131,90.078,90.13,255799999.0
2005-02-23 07:44:00,90.103,90.149,90.103,90.123,349900001.0
2005-02-23 07:45:00,90.126,90.155,90.126,90.146,182400001.0
2005-02-23 07:46:00,90.126,90.148,90.101,90.133,98499999.0
2005-02-23 07:47:00,90.097,90.132,90.097,90.118,274499999.0
2005-02-23 07:48:00,90.139,90.139,90.1,90.1,116499999.0
2005-02-23 07:49:00,90.118,90.118,90.093,90.097,198700002.0
2005-02-23 07:50:00,90.108,90.13,90.097,90.121,225100003.0
2005-02-23 07:51:00,90.139,90.139,90.112,90.114,123300000.0
2005-02-23 07:52:00,90.113,90.147,90.113,90.139,225899998.0
2005-02-23 07:53:00,90.123,90.158,90.122,90.138,245100003.0
2005-02-23 07:54:00,90.135,90.135,90.106,90.115,143699999.0
2005-02-23 07:55:00,90.133,90.146,90.109,90.123,207299996.0
2005-02-23 07:56:00,90.103,90.134,90.102,90.127,267399999.0
2005-02-23 07:57:00,90.13,90.152,90.109,90.109,305699999.0
2005-02-23 07:58:00,90.122,90.15,90.122,90.146,288800001.0
2005-02-23 07:59:00,90.098,90.125,90.09,90.11,234000001.0
2005-02-23 08:00:00,90.105,90.107,90.088,90.107,145700001.0
2005-02-23 08:01:00,90.077,90.11,90.067,90.083,188899998.0
2005-02-23 08:02:00,90.085,90.109,90.075,90.094,210399994.0
2005-02-23 08:03:00,90.108,90.131,90.102,90.131,236200001.0
2005-02-23 08:04:00,90.122,90.146,90.116,90.146,280599995.0
2005-02-23 08:05:00,90.141,90.149,90.121,90.127,319599997.0
2005-02-23 08:06:00,90.123,90.142,90.12,90.128,244000002.0
2005-02-23 08:07:00,90.122,90.153,90.122,90.15,230100002.0
2005-02-23 08:08:00,90.14,90.146,90.123,90.123,172899998.0
2005-02-23 08:09:00,90.142,90.146,90.118,90.136,169599999.0
2005-02-23 08:10:00,90.136,90.168,90.132,90.168,329900003.0
2005-02-23 08:11:00,90.151,90.151,90.112,90.114,151199999.0
2005-02-23 08:12:00,90.138,90.177,90.133,90.166,201799994.0
2005-02-23 08:13:00,90.173,90.181,90.136,90.136,206999998.0
2005-02-23 08:14:00,90.154,90.17,90.131,90.17,371799996.0
2005-02-23 08:15:00,90.171,90.173,90.145,90.15,170500000.0
2005-02-23 08:16:00,90.166,90.177,90.135,90.139,151999999.0
2005-02-23 08:17:00,90.132,90.158,90.132,90.158,114100001.0
2005-02-23 08:18:00,90.146,90.167,90.129,90.129,196499999.0
2005-02-23 08:19:00,90.151,90.151,90.101,90.121,260900000.0
2005-02-23 08:20:00,90.128,90.147,90.117,90.133,130499998.0
2005-02-23 08:21:00,90.132,90.154,90.121,90.154,170100002.0
2005-02-23 08:22:00,90.122,90.15,90.118,90.136,242299998.0
2005-02-23 08:23:00,90.137,90.146,90.118,90.118,144899998.0
2005-02-23 08:24:00,90.149,90.154,90.097,90.097,270600000.0
2005-02-23 08:25:00,90.145,90.157,90.128,90.136,333900001.0
2005-02-23 08:26:00,90.15,90.156,90.131,90.131,194400001.0
2005-02-23 08:27:00,90.137,90.158,90.12,90.126,357699995.0
2005-02-23 08:28:00,90.124,90.16,90.124,90.16,224300001.0
2005-02-23 08:29:00,90.159,90.17,90.139,90.139,226800002.0
2005-02-23 08:30:00,90.158,90.159,90.127,90.127,342999998.0
2005-02-23 08:31:00,90.152,90.162,90.137,90.137,238099998.0
2005-02-23 08:32:00,90.15,90.15,90.118,90.123,245699998.0
2005-02-23 08:33:00,90.134,90.172,90.134,90.172,261300002.0
2005-02-23 08:34:00,90.171,90.178,90.142,90.152,273899997.0
2005-02-23 08:35:00,90.149,90.184,90.148,90.184,208400002.0
2005-02-23 08:36:00,90.183,90.185,90.153,90.155,347000000.0
2005-02-23 08:37:00,90.152,90.179,90.146,90.167,169199999.0
2005-02-23 08:38:00,90.131,90.174,90.131,90.174,118299999.0
2005-02-23 08:39:00,90.131,90.172,90.131,90.146,358400002.0
2005-02-23 08:40:00,90.16,90.173,90.148,90.163,282400001.0
2005-02-23 08:41:00,90.166,90.166,90.138,90.138,102699999.0
2005-02-23 08:42:00,90.152,90.158,90.134,90.144,191400001.0
2005-02-23 08:43:00,90.143,90.161,90.127,90.143,179900000.0
2005-02-23 08:44:00,90.147,90.159,90.124,90.141,209200003.0
2005-02-23 08:45:00,90.163,90.163,90.132,90.145,208800000.0
2005-02-23 08:46:00,90.15,90.167,90.128,90.145,132400000.0
2005-02-23 08:47:00,90.146,90.176,90.146,90.168,169899999.0
2005-02-23 08:48:00,90.158,90.189,90.149,90.159,254600000.0
2005-02-23 08:49:00,90.166,90.193,90.166,90.185,202399999.0
2005-02-23 08:50:00,90.17,90.196,90.147,90.177,182600002.0
2005-02-23 08:51:00,90.19,90.21,90.154,90.181,325700001.0
2005-02-23 08:52:00,90.208,90.234,90.196,90.21,278199997.0
2005-02-23 08:53:00,90.205,90.22,90.173,90.184,236200001.0
2005-02-23 08:54:00,90.189,90.205,90.18,90.192,112799999.0
2005-02-23 08:55:00,90.194,90.209,90.181,90.182,86999999.0
2005-02-23 08:56:00,90.164,90.189,90.153,90.172,238199999.0
2005-02-23 08:57:00,90.176,90.187,90.156,90.163,304999996.0
2005-02-23 08:58:00,90.167,90.178,90.156,90.161,173299998.0
2005-02-23 08:59:00,90.176,90.176,90.153,90.154,157200002.0
2005-02-23 09:00:00,90.187,90.187,90.156,90.174,325999998.0
2005-02-23 09:01:00,90.151,90.171,90.143,90.16,240500002.0
2005-02-23 09:02:00,90.172,90.174,90.15,90.159,286999999.0
2005-02-23 09:03:00,90.147,90.17,90.134,90.17,205100000.0
2005-02-23 09:04:00,90.161,90.192,90.148,90.166,148299999.0
2005-02-23 09:05:00,90.183,90.189,90.143,90.154,224100001.0
2005-02-23 09:06:00,90.149,90.164,90.123,90.143,210299999.0
2005-02-23 09:07:00,90.14,90.172,90.131,90.161,357699997.0
2005-02-23 09:08:00,90.158,90.165,90.129,90.143,281000000.0
2005-02-23 09:09:00,90.148,90.175,90.135,90.154,121299998.0
2005-02-23 09:10:00,90.151,90.172,90.139,90.153,224000002.0
2005-02-23 09:11:00,90.167,90.174,90.153,90.158,251900000.0
2005-02-23 09:12:00,90.171,90.185,90.141,90.169,246400002.0
2005-02-23 09:13:00,90.173,90.181,90.152,90.179,229499998.0
2005-02-23 09:14:00,90.162,90.162,90.131,90.156,190200000.0
2005-02-23 09:15:00,90.147,90.163,90.127,90.133,293699998.0
2005-02-23 09:16:00,90.143,90.17,90.134,90.15,292999998.0
2005-02-23 09:17:00,90.157,90.162,90.131,90.14,218600000.0
2005-02-23 09:18:00,90.135,90.169,90.135,90.158,204900002.0
2005-02-23 09:19:00,90.152,90.152,90.117,90.127,197799997.0
2005-02-23 09:20:00,90.124,90.148,90.103,90.117,414400001.0
2005-02-23 09:21:00,90.094,90.112,90.074,90.086,246600001.0
2005-02-23 09:22:00,90.078,90.127,90.078,90.098,267999997.0
2005-02-23 09:23:00,90.089,90.089,90.054,90.059,236300000.0
2005-02-23 09:24:00,90.038,90.08,90.038,90.073,371500001.0
2005-02-23 09:25:00,90.072,90.088,90.044,90.057,451200006.0
2005-02-23 09:26:00,90.068,90.081,90.048,90.072,165399999.0
2005-02-23 09:27:00,90.046,90.059,90.018,90.018,378599999.0
2005-02-23 09:28:00,90.025,90.052,90.008,90.035,307899998.0
2005-02-23 09:29:00,90.028,90.035,90.013,90.02,245699998.0
2005-02-23 09:30:00,90.042,90.042,89.96,89.96,190100001.0
2005-02-23 09:31:00,89.943,89.966,89.917,89.932,237199999.0
2005-02-23 09:32:00,89.936,89.94,89.916,89.926,262800001.0
2005-02-23 09:33:00,89.947,89.95,89.923,89.949,280099999.0
2005-02-23 09:34:00,89.964,89.982,89.941,89.941,160699998.0
2005-02-23 09:35:00,89.933,89.971,89.913,89.936,187200004.0
2005-02-23 09:36:00,89.945,89.959,89.924,89.931,230499997.0
2005-02-23 09:37:00,89.959,89.981,89.945,89.957,255100002.0
2005-02-23 09:38:00,89.971,89.982,89.939,89.973,314500001.0
2005-02-23 09:39:00,89.968,90.002,89.952,90.002,249499999.0
2005-02-23 09:40:00,90.016,90.033,90.001,90.012,87300002.0
2005-02-23 09:41:00,90.044,90.051,90.026,90.029,300999998.0
2005-02-23 09:42:00,90.034,90.045,90.012,90.035,217599999.0
2005-02-23 09:43:00,90.031,90.047,90.014,90.033,142299999.0
2005-02-23 09:44:00,90.027,90.042,90.005,90.025,190299996.0
2005-02-23 09:45:00,90.028,90.031,89.992,89.992,243900001.0
2005-02-23 09:46:00,89.983,90.001,89.976,89.976,264600002.0
2005-02-23 09:47:00,89.963,89.988,89.953,89.968,304300002.0
2005-02-23 09:48:00,89.949,89.978,89.946,89.974,218799998.0
2005-02-23 09:49:00,89.963,89.981,89.954,89.955,252300000.0
2005-02-23 09:50:00,89.943,89.981,89.943,89.974,197099995.0
2005-02-23 09:51:00,89.979,90.0,89.96,89.966,223900000.0
2005-02-23 09:52:00,89.959,90.001,89.959,90.001,98700001.0
2005-02-23 09:53:00,89.995,90.019,89.98,89.986,296699999.0
2005-02-23 09:54:00,90.004,90.004,89.974,89.987,248800001.0
2005-02-23 09:55:00,90.012,90.026,89.99,89.997,289900001.0
2005-02-23 09:56:00,90.031,90.031,90.004,90.016,214000003.0
2005-02-23 09:57:00,90.008,90.043,90.008,90.026,278399997.0
2005-02-23 09:58:00,90.017,90.03,89.995,90.014,134300001.0
2005-02-23 09:59:00,90.023,90.047,90.005,90.005,213700002.0
2005-02-23 10:00:00,90.004,90.035,90.004,90.034,179700001.0
2005-02-23 10:01:00,90.038,90.08,90.028,90.056,293400002.0
2005-02-23 10:02:00,90.047,90.077,90.047,90.077,190499998.0
2005-02-23 10:03:00,90.074,90.09,90.056,90.071,253900001.0
2005-02-23 10:04:00,90.082,90.095,90.065,90.069,262799995.0
2005-02-23 10:05:00,90.078,90.1,90.056,90.08,127700001.0
2005-02-23 10:06:00,90.08,90.095,90.071,90.071,291699998.0
2005-02-23 10:07:00,90.042,90.074,90.038,90.048,330400000.0
2005-02-23 10:08:00,90.053,90.098,90.052,90.098,242899997.0
2005-02-23 10:09:00,90.064,90.093,90.062,90.074,245700000.0
2005-02-23 10:10:00,90.048,90.071,90.025,90.052,235199996.0
2005-02-23 10:11:00,90.047,90.053,90.019,90.023,198600000.0
2005-02-23 10:12:00,90.049,90.053,90.014,90.014,283300000.0
2005-02-23 10:13:00,90.062,90.079,90.056,90.06,255300000.0
2005-02-23 10:14:00,90.046,90.08,90.039,90.06,220399996.0
2005-02-23 10:15:00,90.043,90.056,90.023,90.05,162499998.0
2005-02-23 10:16:00,90.017,90.037,90.001,90.028,262100001.0
2005-02-23 10:17:00,90.021,90.039,89.993,90.006,383500002.0
2005-02-23 10:18:00,89.982,90.001,89.966,89.978,289999998.0
2005-02-23 10:19:00,89.961,90.005,89.961,90.005,211299998.0
2005-02-23 10:20:00,89.999,90.022,89.982,89.993,356899991.0
2005-02-23 10:21:00,89.97,90.001,89.96,90.001,331500000.0
2005-02-23 10:22:00,89.994,90.033,89.994,90.024,330199999.0
2005-02-23 10:23:00,90.013,90.031,89.992,90.008,319100001.0
2005-02-23 10:24:00,90.021,90.057,90.016,90.057,215699996.0
2005-02-23 10:25:00,90.045,90.065,90.041,90.051,87799999.0
2005-02-23 10:26:00,90.041,90.062,90.031,90.052,219699998.0
2005-02-23 10:27:00,90.049,90.07,90.044,90.048,416700001.0
2005-02-23 10:28:00,90.035,90.064,90.026,90.034,99000001.0
2005-02-23 10:29:00,90.026,90.06,90.026,90.053,135899999.0
2005-02-23 10:30:00,90.037,90.055,90.021,90.037,148800000.0
2005-02-23 10:31:00,90.035,90.053,90.0,90.052,99700000.0
2005-02-23 10:32:00,90.043,90.061,90.025,90.061,147199998.0
2005-02-23 10:33:00,90.038,90.042,90.022,90.026,285000001.0
2005-02-23 10:34:00,90.026,90.029,90.004,90.014,145499998.0
2005-02-23 10:35:00,90.041,90.055,90.022,90.022,192199998.0
2005-02-23 10:36:00,90.017,90.044,90.015,90.04,294399998.0
2005-02-23 10:37:00,90.025,90.046,90.01,90.022,255099999.0
2005-02-23 10:38:00,90.015,90.035,90.0,90.019,209500000.0
2005-02-23 10:39:00,90.032,90.061,90.029,90.044,159500002.0
2005-02-23 10:40:00,90.056,90.06,90.033,90.041,262000001.0
2005-02-23 10:41:00,90.049,90.062,90.037,90.052,206800002.0
2005-02-23 10:42:00,90.055,90.075,90.033,90.06,181300001.0
2005-02-23 10:43:00,90.074,90.086,90.05,90.066,321600005.0
2005-02-23 10:44:00,90.086,90.086,90.033,90.033,240599997.0
2005-02-23 10:45:00,90.041,90.056,90.034,90.044,309600002.0
2005-02-23 10:46:00,90.042,90.07,90.034,90.034,276500001.0
2005-02-23 10:47:00,90.058,90.078,90.042,90.068,293999998.0
2005-02-23 10:48:00,90.036,90.051,90.019,90.031,260900000.0
2005-02-23 10:49:00,90.031,90.048,90.013,90.02,173200001.0
2005-02-23 10:50:00,90.035,90.047,90.016,90.037,103200001.0
2005-02-23 10:51:00,90.022,90.039,90.008,90.015,214799999.0
2005-02-23 10:52:00,89.993,90.0,89.971,89.981,128699998.0
2005-02-23 10:53:00,90.002,90.018,89.994,90.007,226299997.0
2005-02-23 10:54:00,89.985,90.015,89.952,89.994,333299997.0
2005-02-23 10:55:00,89.993,90.001,89.973,89.989,167700003.0
2005-02-23 10:56:00,89.981,90.001,89.957,89.987,125299999.0
2005-02-23 10:57:00,90.002,90.006,89.986,89.988,235199999.0
2005-02-23 10:58:00,90.011,90.016,89.981,89.99,378200001.0
2005-02-23 10:59:00,89.992,89.992,89.937,89.937,169199998.0
2005-02-23 11:00:00,89.953,89.964,89.92,89.921,148999999.0
2005-02-23 11:01:00,89.95,89.965,89.93,89.94,232499999.0
2005-02-23 11:02:00,89.955,89.96,89.913,89.913,291799995.0
2005-02-23 11:03:00,89.905,89.923,89.885,89.903,351799998.0
2005-02-23 11:04:00,89.919,89.936,89.901,89.921,222900001.0
2005-02-23 11:05:00,89.908,89.959,89.894,89.908,284799998.0
2005-02-23 11:06:00,89.923,89.925,89.891,89.896,216900001.0
2005-02-23 11:07:00,89.897,89.919,89.892,89.897,299399999.0
2005-02-23 11:08:00,89.905,89.917,89.881,89.901,249499998.0
2005-02-23 11:09:00,89.902,89.923,89.897,89.899,220700001.0
2005-02-23 11:10:00,89.902,89.929,89.902,89.916,143700000.0
2005-02-23 11:11:00,89.898,89.945,89.898,89.945,372800001.0
2005-02-23 11:12:00,89.954,89.975,89.942,89.975,365599998.0
2005-02-23 11:13:00,89.976,90.006,89.961,89.988,219199999.0
2005-02-23 11:14:00,90.004,90.004,89.965,89.981,409200000.0
2005-02-23 11:15:00,89.995,89.996,89.969,89.973,261599999.0
2005-02-23 11:16:00,90.002,90.002,89.972,89.974,246499997.0
2005-02-23 11:17:00,89.989,89.997,89.964,89.967,289100001.0
2005-02-23 11:18:00,89.964,89.986,89.94,89.94,265199998.0
2005-02-23 11:19:00,89.955,89.967,89.938,89.948,291399999.0
2005-02-23 11:20:00,89.947,89.972,89.923,89.953,216599994.0
2005-02-23 11:21:00,89.959,89.98,89.942,89.956,210499999.0
2005-02-23 11:22:00,89.969,89.969,89.942,89.949,272400002.0
2005-02-23 11:23:00,89.946,89.966,89.938,89.951,138499999.0
2005-02-23 11:24:00,89.94,89.97,89.932,89.945,236700002.0
2005-02-23 11:25:00,89.95,89.968,89.931,89.968,166599999.0
2005-02-23 11:26:00,89.986,89.993,89.961,89.973,251900002.0
2005-02-23 11:27:00,89.983,89.994,89.963,89.963,193299998.0
2005-02-23 11:28:00,89.982,89.993,89.95,89.967,224000002.0
2005-02-23 11:29:00,89.967,89.971,89.936,89.946,215100000.0
2005-02-23 11:30:00,89.925,89.969,89.922,89.955,282199997.0
2005-02-23 11:31:00,89.927,89.954,89.921,89.95,303699999.0
2005-02-23 11:32:00,89.96,89.976,89.931,89.956,257099999.0
2005-02-23 11:33:00,89.965,90.007,89.952,89.967,241499997.0
2005-02-23 11:34:00,89.983,89.998,89.967,89.983,324300001.0
2005-02-23 11:35:00,89.969,89.995,89.963,89.972,211900000.0
2005-02-23 11:36:00,89.963,90.005,89.945,89.954,175199996.0
2005-02-23 11:37:00,90.002,90.02,89.983,89.997,282200002.0
2005-02-23 11:38:00,90.003,90.028,89.991,90.005,314899997.0
2005-02-23 11:39:00,89.987,90.015,89.987,90.01,207299999.0
2005-02-23 11:40:00,90.005,90.005,89.955,89.96,369400001.0
2005-02-23 11:41:00,89.981,89.981,89.925,89.941,262500000.0
2005-02-23 11:42:00,89.961,89.963,89.928,89.943,394099998.0
2005-02-23 11:43:00,89.947,89.954,89.917,89.917,281800005.0
2005-02-23 11:44:00,89.934,89.96,89.934,89.951,241099999.0
2005-02-23 11:45:00,89.937,89.961,89.937,89.955,350900005.0
2005-02-23 11:46:00,89.949,89.954,89.927,89.951,272400001.0
2005-02-23 11:47:00,89.946,89.978,89.935,89.955,253199994.0
2005-02-23 11:48:00,89.94,89.959,89.925,89.929,244599996.0
2005-02-23 11:49:00,89.903,89.939,89.903,89.938,291400003.0
2005-02-23 11:50:00,89.922,89.948,89.913,89.948,228099998.0
2005-02-23 11:51:00,89.93,89.958,89.925,89.948,180599997.0
2005-02-23 11:52:00,89.94,89.959,89.926,89.933,201699997.0
2005-02-23 11:53:00,89.951,89.953,89.915,89.925,233499999.0
2005-02-23 11:54:00,89.943,89.943,89.916,89.916,209899999.0
2005-02-23 11:55:00,89.925,89.948,89.917,89.934,380799997.0
2005-02-23 11:56:00,89.948,89.963,89.932,89.948,169299999.0
2005-02-23 11:57:00,89.924,89.946,89.922,89.943,192800001.0
2005-02-23 11:58:00,89.941,89.96,89.919,89.943,193700000.0
2005-02-23 11:59:00,89.959,89.964,89.924,89.924,253900001.0
2005-02-23 12:00:00,89.921,89.97,89.921,89.97,399700000.0
2005-02-23 12:01:00,89.942,89.967,89.935,89.967,237599998.0
2005-02-23 12:02:00,89.963,89.99,89.945,89.976,233700000.0
2005-02-23 12:03:00,89.967,89.996,89.961,89.993,295699994.0
2005-02-23 12:04:00,89.989,90.003,89.966,89.992,400399997.0
2005-02-23 12:05:00,89.98,90.001,89.972,89.982,86599999.0
2005-02-23 12:06:00,89.979,89.979,89.94,89.962,216899997.0
2005-02-23 12:07:00,89.975,90.007,89.961,89.987,363899997.0
2005-02-23 12:08:00,90.018,90.024,89.982,89.982,155699999.0
2005-02-23 12:09:00,89.977,90.012,89.977,90.011,183699999.0
2005-02-23 12:10:00,90.0,90.003,89.974,89.984,228299997.0
2005-02-23 12:11:00,90.005,90.007,89.979,90.006,334000000.0
2005-02-23 12:12:00,89.972,89.994,89.954,89.974,291200000.0
2005-02-23 12:13:00,89.997,89.997,89.965,89.965,219399996.0
2005-02-23 12:14:00,89.996,89.996,89.966,89.978,242100001.0
2005-02-23 12:15:00,89.972,89.985,89.951,89.978,208399996.0
2005-02-23 12:16:00,89.975,89.985,89.948,89.959,181799997.0
2005-02-23 12:17:00,89.99,90.005,89.973,89.978,204699999.0
2005-02-23 12:18:00,89.996,90.002,89.963,89.974,203699997.0
2005-02-23 12:19:00,90.005,90.026,89.983,89.999,300300002.0
2005-02-23 12:20:00,90.011,90.016,89.994,90.001,209699997.0
2005-02-23 12:21:00,90.003,90.003,89.976,89.979,378000000.0
2005-02-23 12:22:00,89.977,89.995,89.969,89.971,194499999.0
2005-02-23 12:23:00,89.976,89.991,89.952,89.97,135200000.0
2005-02-23 12:24:00,89.97,90.013,89.967,89.984,208599998.0
2005-02-23 12:25:00,89.953,89.985,89.95,89.978,322199996.0
2005-02-23 12:26:00,89.97,89.987,89.948,89.962,137199996.0
2005-02-23 12:27:00,89.945,89.996,89.945,89.98,274200003.0
2005-02-23 12:28:00,89.972,89.995,89.962,89.976,249199999.0
2005-02-23 12:29:00,89.974,89.986,89.948,89.971,268200000.0
2005-02-23 12:30:00,89.945,89.976,89.945,89.973,209799996.0
2005-02-23 12:31:00,89.975,89.976,89.944,89.953,251800002.0
2005-02-23 12:32:00,89.957,89.973,89.93,89.957,133600000.0
2005-02-23 12:33:00,89.945,89.99,89.945,89.976,157499999.0
2005-02-23 12:34:00,89.973,89.973,89.942,89.973,110299998.0
2005-02-23 12:35:00,89.952,89.991,89.951,89.991,212600000.0
2005-02-23 12:36:00,90.0,90.002,89.967,90.002,240800000.0
2005-02-23 12:37:00,89.998,89.998,89.983,89.987,31400000.0
2005-02-23 12:38:00,89.995,90.019,89.979,90.003,198700001.0
2005-02-23 12:39:00,89.978,90.005,89.972,90.005,165799998.0
2005-02-23 12:40:00,89.988,90.01,89.977,89.993,182100001.0
2005-02-23 12:41:00,89.983,90.0,89.983,89.995,81100001.0
2005-02-23 12:42:00,89.968,89.993,89.958,89.976,129200000.0
2005-02-23 12:43:00,89.964,90.003,89.957,89.976,211500003.0
2005-02-23 12:44:00,89.956,89.973,89.94,89.955,95200000.0
2005-02-23 12:45:00,89.945,89.972,89.932,89.946,275900002.0
2005-02-23 12:46:00,89.944,89.976,89.941,89.945,359200002.0
2005-02-23 12:47:00,89.969,90.0,89.951,89.989,295199998.0
2005-02-23 12:48:00,89.959,89.972,89.939,89.951,281099999.0
2005-02-23 12:49:00,89.963,89.987,89.948,89.958,254599995.0
2005-02-23 12:50:00,89.992,90.001,89.967,89.985,192700000.0
2005-02-23 12:51:00,89.992,90.019,89.952,90.012,105399999.0
2005-02-23 12:52:00,90.021,90.043,90.001,90.028,220899997.0
2005-02-23 12:53:00,90.032,90.047,89.981,89.981,183200001.0
2005-02-23 12:54:00,90.011,90.043,90.005,90.043,185299998.0
2005-02-23 12:55:00,90.004,90.047,90.004,90.047,221099999.0
2005-02-23 12:56:00,90.047,90.052,90.022,90.03,326000001.0
2005-02-23 12:57:00,90.04,90.055,90.026,90.033,185300002.0
2005-02-23 12:58:00,90.036,90.061,90.02,90.035,150599998.0
2005-02-23 12:59:00,90.029,90.047,90.002,90.002,220799996.0
2005-02-23 13:00:00,90.017,90.028,89.993,89.993,299800000.0
2005-02-23 13:01:00,89.996,89.996,89.961,89.988,241999999.0
2005-02-23 13:02:00,89.969,89.988,89.949,89.965,320500002.0
2005-02-23 13:03:00,89.966,89.971,89.938,89.948,159100000.0
2005-02-23 13:04:00,89.925,89.942,89.923,89.936,197399998.0
2005-02-23 13:05:00,89.925,89.945,89.918,89.931,156400000.0
2005-02-23 13:06:00,89.926,89.948,89.925,89.946,193399995.0
2005-02-23 13:07:00,89.934,89.964,89.929,89.96,432200004.0
2005-02-23 13:08:00,89.958,89.967,89.938,89.952,183600002.0
2005-02-23 13:09:00,89.94,89.961,89.917,89.929,236499997.0
2005-02-23 13:10:00,89.93,89.96,89.928,89.948,280199998.0
2005-02-23 13:11:00,89.943,89.955,89.914,89.914,152600001.0
2005-02-23 13:12:00,89.929,89.962,89.927,89.935,249399998.0
2005-02-23 13:13:00,89.916,89.947,89.916,89.931,183600001.0
2005-02-23 13:14:00,89.927,89.929,89.903,89.903,339800001.0
2005-02-23 13:15:00,89.927,89.927,89.889,89.889,310299999.0
2005-02-23 13:16:00,89.908,89.923,89.89,89.898,230999996.0
2005-02-23 13:17:00,89.901,89.932,89.878,89.898,156099998.0
2005-02-23 13:18:00,89.901,89.913,89.879,89.913,164000000.0
2005-02-23 13:19:00,89.899,89.911,89.878,89.878,239100002.0
2005-02-23 13:20:00,89.885,89.928,89.879,89.894,194999999.0
2005-02-23 13:21:00,89.883,89.925,89.869,89.902,221499998.0
2005-02-23 13:22:00,89.899,89.925,89.887,89.925,327899996.0
2005-02-23 13:23:00,89.937,89.941,89.918,89.925,242500000.0
2005-02-23 13:24:00,89.924,89.952,89.922,89.935,273599997.0
2005-02-23 13:25:00,89.921,89.939,89.898,89.931,288200004.0
2005-02-23 13:26:00,89.953,89.955,89.912,89.941,228099996.0
2005-02-23 13:27:00,89.919,89.943,89.913,89.932,276600000.0
2005-02-23 13:28:00,89.948,89.964,89.918,89.933,154100003.0
2005-02-23 13:29:00,89.951,89.972,89.94,89.971,254900001.0
2005-02-23 13:30:00,89.964,89.992,89.949,89.992,207700002.0
2005-02-23 13:31:00,89.972,89.994,89.961,89.977,230299997.0
2005-02-23 13:32:00,89.952,89.993,89.952,89.992,170800000.0
2005-02-23 13:33:00,89.949,89.968,89.938,89.938,211399998.0
2005-02-23 13:34:00,89.954,89.975,89.937,89.947,216599997.0
2005-02-23 13:35:00,89.968,89.974,89.947,89.97,340100002.0
2005-02-23 13:36:00,89.962,89.972,89.951,89.971,305799998.0
2005-02-23 13:37:00,89.975,89.975,89.943,89.97,229299998.0
2005-02-23 13:38:00,89.965,89.981,89.938,89.958,199599999.0
2005-02-23 13:39:00,89.963,89.979,89.943,89.97,200699998.0
2005-02-23 13:40:00,89.957,89.977,89.943,89.977,251899997.0
2005-02-23 13:41:00,89.96,89.965,89.928,89.944,218500001.0
2005-02-23 13:42:00,89.962,89.98,89.942,89.963,258499999.0
2005-02-23 13:43:00,89.957,89.972,89.948,89.972,355399999.0
2005-02-23 13:44:00,89.96,89.973,89.946,89.961,91500002.0
2005-02-23 13:45:00,89.969,89.979,89.95,89.951,239799999.0
2005-02-23 13:46:00,89.982,89.982,89.917,89.917,148500000.0
2005-02-23 13:47:00,89.924,89.942,89.906,89.929,337699994.0
2005-02-23 13:48:00,89.928,89.928,89.896,89.915,155699999.0
2005-02-23 13:49:00,89.933,89.933,89.895,89.931,242099998.0
2005-02-23 13:50:00,89.922,89.94,89.914,89.94,355199997.0
2005-02-23 13:51:00,89.924,89.952,89.908,89.924,171199999.0
2005-02-23 13:52:00,89.906,89.94,89.906,89.921,204900002.0
2005-02-23 13:53:00,89.898,89.917,89.891,89.912,402299997.0
2005-02-23 13:54:00,89.907,89.915,89.885,89.901,285800003.0
2005-02-23 13:55:00,89.899,89.911,89.884,89.9,229900000.0
2005-02-23 13:56:00,89.865,89.884,89.845,89.868,210400001.0
2005-02-23 13:57:00,89.867,89.872,89.822,89.845,278199998.0
2005-02-23 13:58:00,89.816,89.839,89.794,89.825,178100000.0
2005-02-23 13:59:00,89.821,89.845,89.816,89.827,255999998.0
2005-02-23 14:00:00,89.816,89.841,89.794,89.841,204300001.0
2005-02-23 14:01:00,89.842,89.865,89.83,89.855,252800000.0
2005-02-23 14:02:00,89.842,89.876,89.842,89.851,233200000.0
2005-02-23 14:03:00,89.872,89.876,89.847,89.876,371100006.0
2005-02-23 14:04:00,89.868,89.899,89.853,89.871,254200004.0
2005-02-23 14:05:00,89.869,89.875,89.849,89.867,221800003.0
2005-02-23 14:06:00,89.857,89.859,89.834,89.835,219999998.0
2005-02-23 14:07:00,89.827,89.847,89.825,89.842,173400000.0
2005-02-23 14:08:00,89.847,89.851,89.828,89.828,130900002.0
2005-02-23 14:09:00,89.841,89.858,89.836,89.84,321099999.0
2005-02-23 14:10:00,89.854,89.88,89.843,89.88,160200000.0
2005-02-23 14:11:00,89.862,89.891,89.858,89.891,209600000.0
2005-02-23 14:12:00,89.878,89.893,89.87,89.891,234399997.0
2005-02-23 14:13:00,89.881,89.909,89.856,89.863,197599998.0
2005-02-23 14:14:00,89.874,89.876,89.852,89.863,347099996.0
2005-02-23 14:15:00,89.862,89.877,89.844,89.844,266100001.0
2005-02-23 14:16:00,89.845,89.851,89.822,89.827,251499999.0
2005-02-23 14:17:00,89.823,89.843,89.815,89.824,287399996.0
2005-02-23 14:18:00,89.806,89.823,89.773,89.798,313300002.0
2005-02-23 14:19:00,89.792,89.792,89.762,89.765,247600003.0
2005-02-23 14:20:00,89.785,89.801,89.769,89.775,169999997.0
2005-02-23 14:21:00,89.793,89.822,89.793,89.819,213500001.0
2005-02-23 14:22:00,89.793,89.822,89.782,89.792,113700001.0
2005-02-23 14:23:00,89.789,89.81,89.773,89.774,252399999.0
2005-02-23 14:24:00,89.794,89.81,89.763,89.789,195499998.0
2005-02-23 14:25:00,89.807,89.809,89.769,89.782,313800005.0
2005-02-23 14:26:00,89.791,89.814,89.785,89.809,176799996.0
2005-02-23 14:27:00,89.807,89.812,89.788,89.794,281000001.0
2005-02-23 14:28:00,89.8,89.801,89.778,89.801,160699998.0
2005-02-23 14:29:00,89.8,89.818,89.789,89.818,281500002.0
2005-02-23 14:30:00,89.782,89.803,89.757,89.777,158300000.0
2005-02-23 14:31:00,89.758,89.797,89.734,89.791,296300001.0
2005-02-23 14:32:00,89.765,89.791,89.746,89.765,164700001.0
2005-02-23 14:33:00,89.775,89.792,89.764,89.768,127300003.0
2005-02-23 14:34:00,89.788,89.8,89.754,89.759,238799999.0
2005-02-23 14:35:00,89.779,89.793,89.749,89.78,305599999.0
2005-02-23 14:36:00,89.798,89.819,89.777,89.799,210299998.0
2005-02-23 14:37:00,89.812,89.826,89.802,89.818,185499998.0
2005-02-23 14:38:00,89.809,89.824,89.798,89.798,372500003.0
2005-02-23 14:39:00,89.82,89.826,89.789,89.806,195899999.0
2005-02-23 14:40:00,89.806,89.839,89.806,89.82,245899995.0
2005-02-23 14:41:00,89.83,89.855,89.83,89.855,152100001.0
2005-02-23 14:42:00,89.846,89.852,89.829,89.829,343499995.0
2005-02-23 14:43:00,89.843,89.843,89.803,89.818,275199998.0
2005-02-23 14:44:00,89.817,89.833,89.788,89.816,261299996.0
2005-02-23 14:45:00,89.8,89.825,89.794,89.825,204699999.0
2005-02-23 14:46:00,89.815,89.823,89.795,89.811,194000003.0
2005-02-23 14:47:00,89.825,89.83,89.789,89.806,224599997.0
2005-02-23 14:48:00,89.823,89.83,89.801,89.815,169600001.0
2005-02-23 14:49:00,89.81,89.838,89.809,89.83,164799998.0
2005-02-23 14:50:00,89.838,89.838,89.791,89.795,416599997.0
2005-02-23 14:51:00,89.818,89.827,89.778,89.792,284300002.0
2005-02-23 14:52:00,89.786,89.809,89.779,89.798,279199999.0
2005-02-23 14:53:00,89.787,89.816,89.787,89.816,293900002.0
2005-02-23 14:54:00,89.809,89.835,89.799,89.833,207800000.0
2005-02-23 14:55:00,89.818,89.835,89.803,89.815,283899997.0
2005-02-23 14:56:00,89.813,89.836,89.808,89.822,293800000.0
2005-02-23 14:57:00,89.834,89.834,89.804,89.807,257900000.0
2005-02-23 14:58:00,89.845,89.873,89.832,89.855,347200001.0
2005-02-23 14:59:00,89.796,89.873,89.796,89.873,93799999.0
2005-02-23 15:00:00,89.871,89.91,89.864,89.91,220000001.0
2005-02-23 15:01:00,89.903,89.903,89.869,89.869,89099999.0
2005-02-23 15:02:00,89.873,89.876,89.845,89.857,216699998.0
2005-02-23 15:03:00,89.844,89.857,89.809,89.829,235199994.0
2005-02-23 15:04:00,89.815,89.853,89.801,89.838,241899997.0
2005-02-23 15:05:00,89.839,89.869,89.839,89.855,248500001.0
2005-02-23 15:06:00,89.853,89.882,89.853,89.864,247399998.0
2005-02-23 15:07:00,89.86,89.88,89.853,89.874,221199999.0
2005-02-23 15:08:00,89.868,89.889,89.861,89.873,304299999.0
2005-02-23 15:09:00,89.893,89.911,89.873,89.875,126600000.0
2005-02-23 15:10:00,89.892,89.925,89.867,89.925,147200001.0
2005-02-23 15:11:00,89.896,89.919,89.885,89.896,234799999.0
2005-02-23 15:12:00,89.899,89.921,89.867,89.88,244800003.0
2005-02-23 15:13:00,89.867,89.896,89.862,89.896,153499999.0
2005-02-23 15:14:00,89.895,89.933,89.885,89.933,182799998.0
2005-02-23 15:15:00,89.905,89.928,89.885,89.928,419300003.0
2005-02-23 15:16:00,89.913,89.922,89.881,89.881,313999999.0
2005-02-23 15:17:00,89.902,89.929,89.893,89.913,365100001.0
2005-02-23 15:18:00,89.918,89.939,89.899,89.92,240399998.0
2005-02-23 15:19:00,89.917,89.917,89.884,89.89,322800002.0
2005-02-23 15:20:00,89.907,89.914,89.883,89.895,234499998.0
2005-02-23 15:21:00,89.886,89.911,89.863,89.892,90100000.0
2005-02-23 15:22:00,89.919,89.958,89.884,89.939,372999999.0
2005-02-23 15:23:00,89.947,89.96,89.92,89.923,358699996.0
2005-02-23 15:24:00,89.952,89.956,89.928,89.928,204999999.0
2005-02-23 15:25:00,89.954,89.954,89.921,89.929,139899998.0
2005-02-23 15:26:00,89.933,89.956,89.927,89.94,203799999.0
2005-02-23 15:27:00,89.933,89.954,89.911,89.945,371299996.0
2005-02-23 15:28:00,89.965,89.965,89.929,89.929,246400000.0
2005-02-23 15:29:00,89.899,89.935,89.897,89.916,163399999.0
2005-02-23 15:30:00,89.937,89.958,89.914,89.929,207799999.0
2005-02-23 15:31:00,89.919,89.95,89.917,89.933,186999998.0
2005-02-23 15:32:00,89.929,89.944,89.912,89.925,314499997.0
2005-02-23 15:33:00,89.955,89.957,89.937,89.939,160800002.0
2005-02-23 15:34:00,89.953,89.953,89.902,89.917,405599998.0
2005-02-23 15:35:00,89.957,89.958,89.909,89.921,209199997.0
2005-02-23 15:36:00,89.893,89.922,89.879,89.89,272699997.0
2005-02-23 15:37:00,89.882,89.917,89.882,89.915,188699998.0
2005-02-23 15:38:00,89.891,89.937,89.891,89.926,168199995.0
2005-02-23 15:39:00,89.898,89.93,89.894,89.897,250200001.0
2005-02-23 15:40:00,89.929,89.956,89.916,89.927,355799997.0
2005-02-23 15:41:00,89.919,89.934,89.9,89.908,255200001.0
2005-02-23 15:42:00,89.921,89.934,89.907,89.907,290000002.0
2005-02-23 15:43:00,89.915,89.948,89.915,89.928,241400000.0
2005-02-23 15:44:00,89.92,89.936,89.891,89.921,200500000.0
2005-02-23 15:45:00,89.926,89.937,89.913,89.92,105600000.0
2005-02-23 15:46:00,89.926,89.952,89.912,89.942,253899999.0
2005-02-23 15:47:00,89.939,89.987,89.927,89.952,239600001.0
2005-02-23 15:48:00,89.96,89.988,89.96,89.978,207699997.0
2005-02-23 15:49:00,89.965,89.99,89.965,89.986,298799996.0
2005-02-23 15:50:00,89.987,90.009,89.981,89.993,195199998.0
2005-02-23 15:51:00,89.987,90.011,89.982,89.998,351300003.0
2005-02-23 15:52:00,90.01,90.01,89.964,89.964,261599993.0
2005-02-23 15:53:00,89.979,89.985,89.957,89.969,178199999.0
2005-02-23 15:54:00,89.968,89.984,89.933,89.933,335000000.0
2005-02-23 15:55:00,89.982,90.001,89.97,89.97,147999999.0
2005-02-23 15:56:00,89.995,90.017,89.972,90.014,250699994.0
2005-02-23 15:57:00,89.997,90.018,89.99,90.009,175999997.0
2005-02-23 15:58:00,90.004,90.015,89.985,89.992,208999998.0
2005-02-23 15:59:00,89.997,90.03,89.979,90.01,274799998.0
2005-02-23 16:00:00,89.993,90.007,89.968,89.992,274799999.0
2005-02-23 16:01:00,90.019,90.028,89.976,89.986,213999996.0
2005-02-23 16:02:00,89.966,89.992,89.954,89.976,275900000.0
2005-02-23 16:03:00,89.989,89.993,89.964,89.97,264699995.0
2005-02-23 16:04:00,89.974,89.991,89.96,89.962,300000000.0
2005-02-23 16:05:00,89.983,90.001,89.97,89.977,197799996.0
2005-02-23 16:06:00,89.973,90.0,89.963,89.98,370899999.0
2005-02-23 16:07:00,89.966,89.976,89.951,89.967,208599996.0
2005-02-23 16:08:00,89.953,89.968,89.945,89.968,179500002.0
2005-02-23 16:09:00,89.965,89.974,89.948,89.97,268299997.0
2005-02-23 16:10:00,89.955,89.983,89.948,89.96,275300000.0
2005-02-23 16:11:00,89.971,89.992,89.967,89.973,239900002.0
2005-02-23 16:12:00,89.962,89.979,89.944,89.959,170499999.0
2005-02-23 16:13:00,89.944,89.966,89.912,89.937,213499999.0
2005-02-23 16:14:00,89.952,89.957,89.93,89.941,164599998.0
2005-02-23 16:15:00,89.943,89.943,89.892,89.899,203600000.0
2005-02-23 16:16:00,89.909,89.916,89.886,89.886,232199999.0
2005-02-23 16:17:00,89.887,89.913,89.848,89.877,138199999.0
2005-02-23 16:18:00,89.883,89.938,89.88,89.934,373900004.0
2005-02-23 16:19:00,89.937,89.953,89.901,89.902,205000003.0
2005-02-23 16:20:00,89.899,89.909,89.879,89.895,176699999.0
2005-02-23 16:21:00,89.894,89.913,89.888,89.911,241699997.0
2005-02-23 16:22:00,89.889,89.916,89.881,89.911,306600000.0
2005-02-23 16:23:00,89.892,89.915,89.863,89.888,329199999.0
2005-02-23 16:24:00,89.886,89.912,89.879,89.91,311299999.0
2005-02-23 16:25:00,89.9,89.914,89.883,89.891,195600001.0
2005-02-23 16:26:00,89.913,89.914,89.877,89.881,277600001.0
2005-02-23 16:27:00,89.865,89.892,89.857,89.891,314500001.0
2005-02-23 16:28:00,89.909,89.936,89.887,89.901,265500001.0
2005-02-23 16:29:00,89.913,89.928,89.891,89.891,181799998.0
2005-02-23 16:30:00,89.911,89.92,89.888,89.9,161400002.0
2005-02-23 16:31:00,89.955,89.966,89.921,89.934,329200000.0
2005-02-23 16:32:00,89.929,89.933,89.903,89.908,225799998.0
2005-02-23 16:33:00,89.939,89.948,89.919,89.937,202099998.0
2005-02-23 16:34:00,89.919,89.951,89.919,89.947,74399999.0
2005-02-23 16:35:00,89.948,89.96,89.927,89.927,290999999.0
2005-02-23 16:36:00,89.945,89.96,89.926,89.926,245099996.0
2005-02-23 16:37:00,89.93,89.964,89.919,89.936,256899994.0
2005-02-23 16:38:00,89.943,89.971,89.943,89.96,208700003.0
2005-02-23 16:39:00,89.937,89.959,89.924,89.944,144199999.0
2005-02-23 16:40:00,89.95,89.957,89.929,89.951,306000003.0
2005-02-23 16:41:00,89.946,89.973,89.922,89.923,287400000.0
2005-02-23 16:42:00,89.924,89.97,89.924,89.96,214099999.0
2005-02-23 16:43:00,89.968,89.97,89.932,89.934,269399998.0
2005-02-23 16:44:00,89.945,89.965,89.931,89.965,112199999.0
2005-02-23 16:45:00,89.958,89.98,89.946,89.971,315400002.0
2005-02-23 16:46:00,89.959,89.982,89.951,89.975,273399999.0
2005-02-23 16:47:00,89.968,89.972,89.941,89.941,192000000.0
2005-02-23 16:48:00,89.941,89.941,89.872,89.872,317600002.0
2005-02-23 16:49:00,89.863,89.918,89.863,89.913,351700000.0
2005-02-23 16:50:00,89.934,89.938,89.908,89.917,263899999.0
2005-02-23 16:51:00,89.93,89.949,89.92,89.937,253299998.0
2005-02-23 16:52:00,89.954,89.97,89.926,89.945,246400000.0
2005-02-23 16:53:00,89.978,89.986,89.952,89.952,309500003.0
2005-02-23 16:54:00,89.954,89.988,89.954,89.967,179500001.0
2005-02-23 16:55:00,89.994,90.013,89.981,89.981,211599999.0
2005-02-23 16:56:00,90.006,90.019,89.988,89.994,209699999.0
2005-02-23 16:57:00,89.998,90.025,89.994,90.014,300699996.0
2005-02-23 16:58:00,90.023,90.024,90.0,90.003,360200001.0
2005-02-23 16:59:00,90.005,90.025,89.989,89.993,156599999.0
2005-02-23 17:00:00,90.008,90.039,90.0,90.034,261200000.0
2005-02-23 17:01:00,90.037,90.067,90.029,90.056,233400003.0
2005-02-23 17:02:00,90.057,90.097,90.052,90.093,200500000.0
2005-02-23 17:03:00,90.076,90.111,90.073,90.096,299499998.0
2005-02-23 17:04:00,90.094,90.096,90.074,90.076,137499997.0
2005-02-23 17:05:00,90.11,90.114,90.07,90.07,321899999.0
2005-02-23 17:06:00,90.063,90.082,90.055,90.075,314000000.0
2005-02-23 17:07:00,90.065,90.073,90.04,90.052,253299999.0
2005-02-23 17:08:00,90.033,90.05,90.019,90.046,229000002.0
2005-02-23 17:09:00,90.025,90.054,90.012,90.021,282099999.0
2005-02-23 17:10:00,90.029,90.055,90.029,90.036,230800001.0
2005-02-23 17:11:00,90.038,90.055,90.023,90.052,239300003.0
2005-02-23 17:12:00,90.051,90.051,90.024,90.04,155400002.0
2005-02-23 17:13:00,90.055,90.076,90.039,90.062,281300004.0
2005-02-23 17:14:00,90.062,90.072,90.029,90.061,378199997.0
2005-02-23 17:15:00,90.048,90.072,90.048,90.072,199400001.0
2005-02-23 17:16:00,90.062,90.082,90.046,90.047,326799997.0
2005-02-23 17:17:00,90.035,90.074,90.022,90.074,371899998.0
2005-02-23 17:18:00,90.063,90.066,90.049,90.054,198700000.0
2005-02-23 17:19:00,90.057,90.068,90.041,90.053,421899998.0
2005-02-23 17:20:00,90.05,90.068,90.039,90.051,152199998.0
2005-02-23 17:21:00,90.053,90.053,90.012,90.012,103100000.0
2005-02-23 17:22:00,90.025,90.036,90.004,90.023,166299998.0
2005-02-23 17:23:00,90.056,90.056,90.012,90.043,401499994.0
2005-02-23 17:24:00,90.017,90.039,90.007,90.021,178800000.0
2005-02-23 17:25:00,90.018,90.041,90.018,90.022,251599996.0
2005-02-23 17:26:00,90.037,90.052,90.015,90.03,184499997.0
2005-02-23 17:27:00,90.042,90.048,90.024,90.024,153599998.0
2005-02-23 17:28:00,90.074,90.079,90.051,90.053,232200001.0
2005-02-23 17:29:00,90.071,90.082,90.051,90.073,163899999.0
2005-02-23 17:30:00,90.051,90.119,90.051,90.115,287999999.0
2005-02-23 17:31:00,90.116,90.127,90.085,90.085,135099999.0
2005-02-23 17:32:00,90.088,90.115,90.063,90.099,422999996.0
2005-02-23 17:33:00,90.093,90.112,90.08,90.099,258000001.0
2005-02-23 17:34:00,90.096,90.121,90.092,90.103,319000000.0
2005-02-23 17:35:00,90.091,90.11,90.047,90.053,189799999.0
2005-02-23 17:36:00,90.038,90.093,90.035,90.084,332100000.0
2005-02-23 17:37:00,90.091,90.091,90.049,90.049,276099998.0
2005-02-23 17:38:00,90.072,90.076,90.031,90.046,255899998.0
2005-02-23 17:39:00,90.026,90.051,90.024,90.044,198200000.0
2005-02-23 17:40:00,90.047,90.069,90.031,90.055,293099998.0
2005-02-23 17:41:00,90.053,90.071,90.038,90.071,265599999.0
2005-02-23 17:42:00,90.062,90.069,90.04,90.041,355500001.0
2005-02-23 17:43:00,90.063,90.097,90.063,90.077,219300001.0
2005-02-23 17:44:00,90.092,90.107,90.083,90.104,218499996.0
2005-02-23 17:45:00,90.083,90.103,90.073,90.089,246000000.0
2005-02-23 17:46:00,90.098,90.098,90.063,90.078,131699999.0
2005-02-23 17:47:00,90.076,90.076,90.032,90.058,334199999.0
2005-02-23 17:48:00,90.057,90.08,90.047,90.065,239599999.0
2005-02-23 17:49:00,90.05,90.081,90.05,90.075,181699998.0
2005-02-23 17:50:00,90.074,90.076,90.051,90.061,261499998.0
2005-02-23 17:51:00,90.039,90.071,90.038,90.071,271799997.0
2005-02-23 17:52:00,90.071,90.083,90.056,90.071,214400001.0
2005-02-23 17:53:00,90.087,90.098,90.072,90.088,213000003.0
2005-02-23 17:54:00,90.072,90.095,90.056,90.095,222399996.0
2005-02-23 17:55:00,90.102,90.104,90.066,90.068,282799999.0
2005-02-23 17:56:00,90.069,90.083,90.057,90.073,191300000.0
2005-02-23 17:57:00,90.087,90.087,90.037,90.038,269500001.0
2005-02-23 17:58:00,90.035,90.062,90.033,90.043,43100000.0
2005-02-23 17:59:00,90.042,90.055,90.029,90.032,322200003.0
2005-02-23 18:00:00,90.044,90.083,90.044,90.067,215400000.0
2005-02-23 18:01:00,90.073,90.091,90.051,90.063,2088800000.0
2005-02-23 18:02:00,90.15,90.15,90.15,90.15,1812699988.0
2005-02-23 18:03:00,90.14,90.14,90.13,90.13,1812699988.0
2005-02-23 18:04:00,90.12,90.12,90.12,90.12,1812699988.0
2005-02-23 18:05:00,90.11,90.12,90.09,90.11,1812699988.0
2005-02-23 18:06:00,90.11,90.12,90.11,90.12,1812699988.0
2005-02-23 18:07:00,90.12,90.12,90.12,90.12,1812699988.0
2005-02-23 18:08:00,90.13,90.13,90.13,90.13,1812699988.0
2005-02-23 18:09:00,90.12,90.13,90.12,90.13,1812699988.0
2005-02-23 18:10:00,90.035,90.074,90.019,90.019,1812699988.0
2005-02-23 18:11:00,90.007,90.024,89.974,89.994,953799996.0
2005-02-23 18:12:00,90.001,90.023,89.984,89.998,1092000001.0
2005-02-23 18:13:00,90.005,90.028,89.983,89.987,1946399991.0
2005-02-23 18:14:00,90.16,90.16,90.16,90.16,982199998.0
2005-02-23 18:15:00,90.17,90.17,90.17,90.17,982199998.0
2005-02-23 18:16:00,90.18,90.18,90.18,90.18,982199998.0
2005-02-23 18:17:00,90.006,90.04,89.996,90.005,982199998.0
2005-02-23 18:18:00,90.032,90.054,90.022,90.038,1176400000.0
2005-02-23 18:19:00,90.035,90.066,90.027,90.031,2062399987.0
2005-02-23 18:20:00,90.046,90.049,90.001,90.029,2054799993.0
2005-02-23 18:21:00,90.035,90.044,90.0,90.023,1722299986.0
2005-02-23 18:22:00,90.04,90.063,90.028,90.053,1417199989.0
2005-02-23 18:23:00,90.2,90.2,90.2,90.2,2061199994.0
2005-02-23 18:24:00,90.064,90.072,90.027,90.041,2061199994.0
2005-02-23 18:25:00,90.045,90.082,90.03,90.08,2118799996.0
2005-02-23 18:26:00,90.05,90.084,90.033,90.062,2004899979.0
2005-02-23 18:27:00,90.054,90.055,90.026,90.026,1437100005.0
2005-02-23 18:28:00,90.038,90.07,90.021,90.045,1576999993.0
2005-02-23 18:29:00,90.055,90.082,90.039,90.057,1298500009.0
2005-02-23 18:30:00,90.026,90.044,90.003,90.022,886399995.0
2005-02-23 18:31:00,90.028,90.053,90.007,90.042,1640299999.0
2005-02-23 18:32:00,90.056,90.056,90.015,90.026,1870799979.0
2005-02-23 18:33:00,90.15,90.15,90.15,90.15,2100799981.0
2005-02-23 18:34:00,90.022,90.06,90.012,90.028,2100799981.0
2005-02-23 18:35:00,90.053,90.071,90.007,90.007,1739700001.0
2005-02-23 18:36:00,90.026,90.049,90.01,90.023,1098800003.0
2005-02-23 18:37:00,90.04,90.07,90.023,90.07,1009899992.0
2005-02-23 18:38:00,90.061,90.086,90.045,90.065,656599998.0
2005-02-23 18:39:00,90.082,90.109,90.073,90.1,1022000003.0
2005-02-23 18:40:00,90.107,90.128,90.088,90.098,1636899988.0
2005-02-23 18:41:00,90.101,90.126,90.089,90.113,748900000.0
2005-02-23 18:42:00,90.11,90.124,90.091,90.091,1394599997.0
2005-02-23 18:43:00,90.109,90.122,90.086,90.098,530700000.0
2005-02-23 18:44:00,90.103,90.128,90.098,90.12,804600001.0
2005-02-23 18:45:00,90.094,90.131,90.094,90.12,706900000.0
2005-02-23 18:46:00,90.11,90.119,90.073,90.084,687299998.0
2005-02-23 18:47:00,90.066,90.095,90.065,90.088,264500001.0
2005-02-23 18:48:00,90.093,90.102,90.071,90.084,373000002.0
2005-02-23 18:49:00,90.098,90.108,90.079,90.087,866299998.0
2005-02-23 18:50:00,90.092,90.106,90.072,90.076,785000001.0
2005-02-23 18:51:00,90.092,90.102,90.071,90.08,1191500001.0
2005-02-23 18:52:00,90.102,90.102,90.055,90.062,1310499993.0
2005-02-23 18:53:00,90.078,90.094,90.051,90.074,1439100008.0
2005-02-23 18:54:00,90.08,90.116,90.064,90.077,1601800001.0
2005-02-23 18:55:00,90.106,90.106,90.074,90.08,1653700000.0
2005-02-23 18:56:00,90.107,90.123,90.091,90.091,368899998.0
2005-02-23 18:57:00,90.104,90.125,90.077,90.096,514199997.0
2005-02-23 18:58:00,90.118,90.153,90.118,90.15,1092499999.0
2005-02-23 18:59:00,90.128,90.151,90.118,90.137,1126599999.0
2005-02-23 19:00:00,90.14,90.162,90.133,90.15,337400004.0
2005-02-23 19:01:00,90.133,90.158,90.12,90.135,542199997.0
2005-02-23 19:02:00,90.126,90.147,90.113,90.123,315600005.0
2005-02-23 19:03:00,90.113,90.164,90.11,90.122,503999995.0
2005-02-23 19:04:00,90.098,90.12,90.088,90.1,477900001.0
2005-02-23 19:05:00,90.098,90.107,90.067,90.08,502499998.0
2005-02-23 19:06:00,90.084,90.107,90.077,90.104,1201899994.0
2005-02-23 19:07:00,90.094,90.122,90.089,90.108,1433400003.0
2005-02-23 19:08:00,90.099,90.131,90.094,90.111,1836299988.0
2005-02-23 19:09:00,90.115,90.134,90.087,90.12,1000399995.0
2005-02-23 19:10:00,90.151,90.151,90.124,90.14,264999997.0
2005-02-23 19:11:00,90.154,90.161,90.127,90.127,545999998.0
2005-02-23 19:12:00,90.151,90.154,90.133,90.146,244199999.0
2005-02-23 19:13:00,90.133,90.146,90.115,90.136,398299996.0
2005-02-23 19:14:00,90.152,90.157,90.126,90.126,376899999.0
2005-02-23 19:15:00,90.144,90.17,90.135,90.153,682299998.0
2005-02-23 19:16:00,90.146,90.172,90.146,90.17,395099995.0
2005-02-23 19:17:00,90.153,90.169,90.126,90.166,808799994.0
2005-02-23 19:18:00,90.171,90.181,90.144,90.144,674199993.0
2005-02-23 19:19:00,90.156,90.182,90.134,90.149,1379399997.0
2005-02-23 19:20:00,90.17,90.178,90.147,90.163,817199988.0
2005-02-23 19:21:00,90.18,90.191,90.161,90.174,879799998.0
2005-02-23 19:22:00,90.179,90.194,90.161,90.181,262899996.0
2005-02-23 19:23:00,90.184,90.195,90.15,90.167,1834200001.0
2005-02-23 19:24:00,90.168,90.192,90.154,90.178,761599996.0
2005-02-23 19:25:00,90.175,90.175,90.139,90.152,1105799999.0
2005-02-23 19:26:00,90.169,90.184,90.145,90.145,1735699999.0
2005-02-23 19:27:00,90.155,90.174,90.138,90.147,1421499982.0
2005-02-23 19:28:00,90.152,90.157,90.122,90.136,827799998.0
2005-02-23 19:29:00,90.131,90.144,90.114,90.135,384300002.0
2005-02-23 19:30:00,90.136,90.15,90.121,90.146,1099900004.0
2005-02-23 19:31:00,90.137,90.146,90.122,90.128,552699999.0
2005-02-23 19:32:00,90.121,90.146,90.108,90.134,1094499994.0
2005-02-23 19:33:00,90.109,90.153,90.109,90.13,790100000.0
2005-02-23 19:34:00,90.125,90.144,90.116,90.141,1138299998.0
2005-02-23 19:35:00,90.112,90.156,90.112,90.145,875599993.0
2005-02-23 19:36:00,90.148,90.185,90.135,90.166,892699993.0
2005-02-23 19:37:00,90.16,90.175,90.137,90.152,213300002.0
2005-02-23 19:38:00,90.155,90.171,90.128,90.146,885799996.0
2005-02-23 19:39:00,90.169,90.181,90.133,90.142,598999995.0
2005-02-23 19:40:00,90.123,90.16,90.116,90.121,934300001.0
2005-02-23 19:41:00,90.11,90.144,90.107,90.117,1017399990.0
2005-02-23 19:42:00,90.135,90.147,90.103,90.11,1302800006.0
2005-02-23 19:43:00,90.093,90.12,90.086,90.12,416400001.0
2005-02-23 19:44:00,90.11,90.124,90.084,90.092,864499989.0
2005-02-23 19:45:00,90.105,90.117,90.081,90.103,369600000.0
2005-02-23 19:46:00,90.096,90.12,90.083,90.088,550300004.0
2005-02-23 19:47:00,90.101,90.105,90.075,90.09,339499999.0
2005-02-23 19:48:00,90.078,90.097,90.056,90.07,997199993.0
2005-02-23 19:49:00,90.052,90.077,90.036,90.064,731100000.0
2005-02-23 19:50:00,90.061,90.061,90.023,90.023,530000002.0
2005-02-23 19:51:00,90.056,90.063,90.036,90.036,573199997.0
2005-02-23 19:52:00,90.023,90.048,90.013,90.048,387899994.0
2005-02-23 19:53:00,90.049,90.09,90.039,90.09,838700000.0
2005-02-23 19:54:00,90.076,90.099,90.064,90.086,781400000.0
2005-02-23 19:55:00,90.099,90.107,90.051,90.064,435999997.0
2005-02-23 19:56:00,90.073,90.101,90.07,90.083,470799997.0
2005-02-23 19:57:00,90.082,90.089,90.045,90.077,696200002.0
2005-02-23 19:58:00,90.063,90.092,90.062,90.09,993299995.0
2005-02-23 19:59:00,90.078,90.102,90.056,90.078,745899998.0
2005-02-23 20:00:00,90.111,90.111,90.075,90.08,542100005.0
2005-02-23 20:01:00,90.084,90.088,90.061,90.069,429500002.0
2005-02-23 20:02:00,90.062,90.086,90.057,90.075,521099998.0
2005-02-23 20:03:00,90.101,90.101,90.075,90.078,395199997.0
2005-02-23 20:04:00,90.069,90.082,90.057,90.073,618900000.0
2005-02-23 20:05:00,90.075,90.075,90.04,90.049,497500000.0
2005-02-23 20:06:00,90.054,90.071,90.028,90.028,636500004.0
2005-02-23 20:07:00,90.076,90.085,90.054,90.059,476899994.0
2005-02-23 20:08:00,90.088,90.088,90.045,90.063,568499999.0
2005-02-23 20:09:00,90.072,90.107,90.072,90.091,510600003.0
2005-02-23 20:10:00,90.087,90.111,90.086,90.105,657100001.0
2005-02-23 20:11:00,90.095,90.117,90.073,90.081,1413699991.0
2005-02-23 20:12:00,90.102,90.14,90.083,90.114,1348399993.0
2005-02-23 20:13:00,90.128,90.153,90.115,90.146,1117099995.0
2005-02-23 20:14:00,90.118,90.136,90.096,90.104,639400000.0
2005-02-23 20:15:00,90.107,90.146,90.104,90.14,1117599999.0
2005-02-23 20:16:00,90.153,90.153,90.105,90.106,1099899996.0
2005-02-23 20:17:00,90.135,90.138,90.111,90.111,235699999.0
2005-02-23 20:18:00,90.148,90.148,90.111,90.111,282300006.0
2005-02-23 20:19:00,90.128,90.133,90.096,90.112,1889799980.0
2005-02-23 20:20:00,90.107,90.121,90.092,90.12,1568300008.0
2005-02-23 20:21:00,90.115,90.141,90.11,90.134,462099996.0
2005-02-23 20:22:00,90.114,90.147,90.107,90.143,640899999.0
2005-02-23 20:23:00,90.137,90.164,90.128,90.128,765500003.0
2005-02-23 20:24:00,90.13,90.15,90.119,90.132,433199998.0
2005-02-23 20:25:00,90.153,90.165,90.127,90.131,624299994.0
2005-02-23 20:26:00,90.155,90.173,90.138,90.154,475799997.0
2005-02-23 20:27:00,90.141,90.157,90.116,90.132,1191999998.0
2005-02-23 20:28:00,90.21,90.21,90.21,90.21,1603199996.0
2005-02-23 20:29:00,90.21,90.21,90.18,90.18,1603199996.0
2005-02-23 20:30:00,90.17,90.19,90.17,90.18,1603199996.0
2005-02-23 20:31:00,90.122,90.139,90.098,90.135,1603199996.0
2005-02-23 20:32:00,90.17,90.17,90.17,90.17,582199991.0
2005-02-23 20:33:00,90.172,90.172,90.116,90.15,582199991.0
2005-02-23 20:34:00,90.182,90.191,90.156,90.159,384500002.0
2005-02-23 20:35:00,90.164,90.167,90.137,90.139,518000003.0
2005-02-23 20:36:00,90.163,90.163,90.131,90.145,620299996.0
2005-02-23 20:37:00,90.14,90.162,90.121,90.142,590699995.0
2005-02-23 20:38:00,90.168,90.168,90.126,90.133,1369300001.0
2005-02-23 20:39:00,90.152,90.164,90.133,90.133,1248399997.0
2005-02-23 20:40:00,90.134,90.141,90.109,90.123,1656200001.0
2005-02-23 20:41:00,90.109,90.141,90.091,90.122,826299998.0
2005-02-23 20:42:00,90.132,90.15,90.114,90.126,995899999.0
2005-02-23 20:43:00,90.112,90.146,90.105,90.142,650200003.0
2005-02-23 20:44:00,90.136,90.153,90.115,90.137,1187199992.0
2005-02-23 20:45:00,90.114,90.152,90.101,90.119,942999988.0
2005-02-23 20:46:00,90.124,90.129,90.1,90.1,710900001.0
2005-02-23 20:47:00,90.101,90.135,90.101,90.118,1292300004.0
2005-02-23 20:48:00,90.126,90.143,90.106,90.111,537399997.0
2005-02-23 20:49:00,90.141,90.154,90.123,90.129,748999999.0
2005-02-23 20:50:00,90.118,90.149,90.115,90.139,1030799997.0
2005-02-23 20:51:00,90.152,90.152,90.119,90.133,780400002.0
2005-02-23 20:52:00,90.15,90.17,90.122,90.16,584599992.0
2005-02-23 20:53:00,90.153,90.162,90.106,90.123,1565500001.0
2005-02-23 20:54:00,90.154,90.154,90.114,90.134,377600001.0
2005-02-23 20:55:00,90.153,90.16,90.127,90.145,992600002.0
2005-02-23 20:56:00,90.137,90.17,90.127,90.148,1187499986.0
2005-02-23 20:57:00,90.145,90.157,90.128,90.129,1443900009.0
2005-02-23 20:58:00,90.2,90.2,90.18,90.18,1940799987.0
2005-02-23 20:59:00,90.141,90.147,90.086,90.108,1940799987.0
2005-02-23 21:00:00,90.15,90.17,90.15,90.17,806000002.0
2005-02-23 21:01:00,90.18,90.18,90.18,90.18,806000002.0
2005-02-23 21:02:00,90.143,90.167,90.103,90.145,806000002.0
2005-02-23 21:03:00,90.166,90.167,90.137,90.143,624899998.0
2005-02-23 21:04:00,90.134,90.174,90.11,90.12,452800000.0
2005-02-23 21:05:00,90.127,90.167,90.127,90.167,500000002.0
2005-02-23 21:06:00,90.161,90.172,90.135,90.149,557500006.0
2005-02-23 21:07:00,90.147,90.176,90.141,90.168,286000001.0
2005-02-23 21:08:00,90.152,90.181,90.137,90.163,633499995.0
2005-02-23 21:09:00,90.151,90.179,90.139,90.15,351499999.0
2005-02-23 21:10:00,90.149,90.166,90.135,90.155,350100000.0
2005-02-23 21:11:00,90.135,90.159,90.121,90.131,338899997.0
2005-02-23 21:12:00,90.136,90.147,90.113,90.138,486199995.0
2005-02-23 21:13:00,90.126,90.161,90.114,90.14,1047299999.0
2005-02-23 21:14:00,90.156,90.156,90.122,90.135,1073599991.0
2005-02-23 21:15:00,90.132,90.152,90.113,90.145,1115700000.0
2005-02-23 21:16:00,90.135,90.156,90.12,90.123,703099999.0
2005-02-23 21:17:00,90.141,90.171,90.137,90.159,1344500005.0
2005-02-23 21:18:00,90.126,90.153,90.107,90.119,767600000.0
2005-02-23 21:19:00,90.1,90.151,90.1,90.139,930799995.0
2005-02-23 21:20:00,90.153,90.175,90.132,90.138,1539399991.0
2005-02-23 21:21:00,90.16,90.182,90.14,90.171,1855099996.0
2005-02-23 21:22:00,90.18,90.212,90.158,90.179,1591899997.0
2005-02-23 21:23:00,90.187,90.227,90.178,90.215,828100001.0
2005-02-23 21:24:00,90.203,90.212,90.179,90.191,852400001.0
2005-02-23 21:25:00,90.198,90.213,90.182,90.194,1301999994.0
2005-02-23 21:26:00,90.197,90.225,90.172,90.189,472499998.0
2005-02-23 21:27:00,90.159,90.207,90.159,90.193,609300007.0
2005-02-23 21:28:00,90.202,90.203,90.181,90.185,251800000.0
2005-02-23 21:29:00,90.191,90.191,90.144,90.159,639100000.0
2005-02-23 21:30:00,90.171,90.182,90.132,90.154,558800002.0
2005-02-23 21:31:00,90.157,90.179,90.146,90.167,269899998.0
2005-02-23 21:32:00,90.172,90.18,90.132,90.149,1371299988.0
2005-02-23 21:33:00,90.138,90.151,90.12,90.131,146299998.0
2005-02-23 21:34:00,90.135,90.151,90.11,90.11,459700000.0
2005-02-23 21:35:00,90.125,90.159,90.118,90.159,355800000.0
2005-02-23 21:36:00,90.129,90.155,90.123,90.147,215400000.0
2005-02-23 21:37:00,90.157,90.182,90.141,90.159,371299997.0
2005-02-23 21:38:00,90.153,90.18,90.141,90.18,403499998.0
2005-02-23 21:39:00,90.179,90.194,90.167,90.175,211400001.0
2005-02-23 21:40:00,90.163,90.18,90.144,90.168,524900000.0
2005-02-23 21:41:00,90.154,90.17,90.14,90.16,342799996.0
2005-02-23 21:42:00,90.195,90.195,90.145,90.145,742199994.0
2005-02-23 21:43:00,90.168,90.183,90.139,90.139,607900000.0
2005-02-23 21:44:00,90.14,90.166,90.133,90.158,1510200000.0
2005-02-23 21:45:00,90.13,90.159,90.102,90.159,918799993.0
2005-02-23 21:46:00,90.137,90.16,90.128,90.146,393200002.0
2005-02-23 21:47:00,90.131,90.161,90.127,90.137,1008699996.0
2005-02-23 21:48:00,90.133,90.16,90.127,90.139,261999998.0
2005-02-23 21:49:00,90.151,90.161,90.124,90.133,507500001.0
2005-02-23 21:50:00,90.143,90.162,90.133,90.147,119700002.0
2005-02-23 21:51:00,90.144,90.163,90.125,90.141,302400003.0
2005-02-23 21:52:00,90.147,90.158,90.122,90.133,888700000.0
2005-02-23 21:53:00,90.133,90.157,90.127,90.152,324800002.0
2005-02-23 21:54:00,90.167,90.177,90.157,90.16,219100000.0
2005-02-23 21:55:00,90.146,90.194,90.146,90.194,196400001.0
2005-02-23 21:56:00,90.198,90.216,90.184,90.202,671200009.0
2005-02-23 21:57:00,90.182,90.199,90.18,90.195,181800000.0
2005-02-23 21:58:00,90.176,90.19,90.164,90.164,147800000.0
2005-02-23 21:59:00,90.161,90.171,90.127,90.151,622700001.0
2005-02-23 22:00:00,90.132,90.166,90.115,90.159,879200002.0
2005-02-23 22:01:00,90.138,90.177,90.138,90.177,921999998.0
2005-02-23 22:02:00,90.144,90.17,90.136,90.137,1415500003.0
2005-02-23 22:03:00,90.15,90.183,90.139,90.163,341000002.0
2005-02-23 22:04:00,90.162,90.175,90.125,90.156,795599996.0
2005-02-23 22:05:00,90.172,90.172,90.131,90.15,310499997.0
2005-02-23 22:06:00,90.163,90.164,90.133,90.158,277199995.0
2005-02-23 22:07:00,90.144,90.165,90.118,90.125,148200003.0
2005-02-23 22:08:00,90.124,90.146,90.121,90.14,216900000.0
2005-02-23 22:09:00,90.126,90.185,90.12,90.179,466600004.0
2005-02-23 22:10:00,90.19,90.196,90.157,90.157,218399999.0
2005-02-23 22:11:00,90.169,90.201,90.159,90.176,349700000.0
2005-02-23 22:12:00,90.171,90.195,90.15,90.187,455999999.0
2005-02-23 22:13:00,90.166,90.188,90.152,90.185,642699995.0
2005-02-23 22:14:00,90.173,90.19,90.168,90.184,166899999.0
2005-02-23 22:15:00,90.153,90.182,90.153,90.181,565699995.0
2005-02-23 22:16:00,90.158,90.193,90.147,90.186,330699998.0
2005-02-23 22:17:00,90.191,90.207,90.178,90.203,276399992.0
2005-02-23 22:18:00,90.211,90.212,90.18,90.18,331900001.0
2005-02-23 22:19:00,90.183,90.199,90.176,90.198,180200002.0
2005-02-23 22:20:00,90.175,90.204,90.172,90.204,217499999.0
2005-02-23 22:21:00,90.181,90.201,90.181,90.2,160899998.0
2005-02-23 22:22:00,90.184,90.202,90.16,90.18,352100002.0
2005-02-23 22:23:00,90.164,90.188,90.152,90.178,254599999.0
2005-02-23 22:24:00,90.165,90.187,90.16,90.168,266200002.0
2005-02-23 22:25:00,90.191,90.218,90.191,90.218,314499997.0
2005-02-23 22:26:00,90.232,90.244,90.207,90.217,164099999.0
2005-02-23 22:27:00,90.205,90.228,90.181,90.228,633500003.0
2005-02-23 22:28:00,90.192,90.211,90.176,90.205,249400000.0
2005-02-23 22:29:00,90.187,90.205,90.159,90.184,283700000.0
2005-02-23 22:30:00,90.195,90.215,90.175,90.2,501700003.0
2005-02-23 22:31:00,90.164,90.187,90.159,90.186,264300001.0
2005-02-23 22:32:00,90.159,90.192,90.157,90.171,210799998.0
2005-02-23 22:33:00,90.147,90.187,90.147,90.174,461799997.0
2005-02-23 22:34:00,90.174,90.187,90.158,90.163,462199996.0
2005-02-23 22:35:00,90.186,90.188,90.155,90.174,255299999.0
2005-02-23 22:36:00,90.185,90.185,90.141,90.153,576300007.0
2005-02-23 22:37:00,90.166,90.166,90.133,90.137,236899997.0
2005-02-23 22:38:00,90.145,90.176,90.133,90.176,214699998.0
2005-02-23 22:39:00,90.159,90.181,90.122,90.13,348399997.0
2005-02-23 22:40:00,90.141,90.166,90.125,90.142,312300002.0
2005-02-23 22:41:00,90.155,90.175,90.151,90.175,185699999.0
2005-02-23 22:42:00,90.172,90.183,90.135,90.153,133100002.0
2005-02-23 22:43:00,90.149,90.181,90.144,90.163,652699999.0
2005-02-23 22:44:00,90.144,90.176,90.14,90.162,444400003.0
2005-02-23 22:45:00,90.155,90.16,90.096,90.106,437800001.0
2005-02-23 22:46:00,90.097,90.127,90.089,90.12,414800000.0
2005-02-23 22:47:00,90.12,90.122,90.095,90.104,405100000.0
2005-02-23 22:48:00,90.117,90.122,90.077,90.077,714900004.0
2005-02-23 22:49:00,90.091,90.132,90.091,90.124,565599998.0
2005-02-23 22:50:00,90.127,90.142,90.101,90.12,251099997.0
2005-02-23 22:51:00,90.116,90.119,90.078,90.097,567899998.0
2005-02-23 22:52:00,90.106,90.14,90.106,90.14,181799999.0
2005-02-23 22:53:00,90.143,90.143,90.057,90.08,401899999.0
2005-02-23 22:54:00,90.085,90.128,90.083,90.098,323999999.0
2005-02-23 22:55:00,90.088,90.124,90.079,90.093,479199995.0
2005-02-23 22:56:00,90.101,90.107,90.081,90.082,146099999.0
2005-02-23 22:57:00,90.09,90.115,90.075,90.105,249099998.0
2005-02-23 22:58:00,90.111,90.122,90.099,90.122,150899999.0
2005-02-23 22:59:00,90.099,90.099,90.029,90.041,236599995.0
2005-02-23 23:00:00,90.129,90.136,90.102,90.112,188300000.0
2005-02-23 23:01:00,90.097,90.116,90.086,90.09,247500000.0
2005-02-23 23:02:00,90.114,90.114,90.082,90.086,231799998.0
2005-02-23 23:03:00,90.076,90.11,90.071,90.089,176900002.0
2005-02-23 23:04:00,90.085,90.1,90.062,90.095,181500003.0
2005-02-23 23:05:00,90.098,90.117,90.09,90.105,226600000.0
2005-02-23 23:06:00,90.108,90.108,90.072,90.072,127499998.0
2005-02-23 23:07:00,90.095,90.106,90.07,90.092,189299997.0
2005-02-23 23:08:00,90.103,90.114,90.078,90.091,246399999.0
2005-02-23 23:09:00,90.102,90.104,90.075,90.1,210400004.0
2005-02-23 23:10:00,90.089,90.107,90.08,90.08,139700000.0
2005-02-23 23:11:00,90.101,90.118,90.085,90.097,227800000.0
2005-02-23 23:12:00,90.101,90.101,90.068,90.081,200799997.0
2005-02-23 23:13:00,90.076,90.09,90.062,90.064,330099997.0
2005-02-23 23:14:00,90.079,90.092,90.059,90.07,278300003.0
2005-02-23 23:15:00,90.065,90.077,90.047,90.051,195199998.0
2005-02-23 23:16:00,90.048,90.073,90.026,90.057,316000002.0
2005-02-23 23:17:00,90.048,90.078,90.032,90.056,256200000.0
2005-02-23 23:18:00,90.085,90.085,90.058,90.058,220300000.0
2005-02-23 23:19:00,90.08,90.082,90.058,90.059,167599999.0
2005-02-23 23:20:00,90.06,90.078,90.055,90.078,121599998.0
2005-02-23 23:21:00,90.085,90.102,90.062,90.069,298999999.0
2005-02-23 23:22:00,90.052,90.081,90.047,90.054,254100001.0
2005-02-23 23:23:00,90.084,90.09,90.054,90.055,194900002.0
2005-02-23 23:24:00,90.056,90.08,90.054,90.054,238999997.0
2005-02-23 23:25:00,90.072,90.091,90.054,90.062,198800001.0
2005-02-23 23:26:00,90.073,90.084,90.058,90.076,228599997.0
2005-02-23 23:27:00,90.058,90.086,90.051,90.055,228299994.0
2005-02-23 23:28:00,90.063,90.072,90.046,90.062,221399998.0
2005-02-23 23:29:00,90.058,90.071,90.036,90.062,272599996.0
2005-02-23 23:30:00,90.055,90.055,90.032,90.035,187199999.0
2005-02-23 23:31:00,90.057,90.06,90.035,90.042,348199997.0
2005-02-23 23:32:00,90.041,90.071,90.031,90.051,237199997.0
2005-02-23 23:33:00,90.031,90.052,90.029,90.05,218900003.0
2005-02-23 23:34:00,90.041,90.068,90.009,90.051,297199998.0
2005-02-23 23:35:00,90.089,90.089,90.029,90.055,305300001.0
2005-02-23 23:36:00,90.064,90.064,90.032,90.032,214599998.0
2005-02-23 23:37:00,90.056,90.078,90.04,90.04,255500001.0
2005-02-23 23:38:00,90.033,90.058,90.017,90.039,206599998.0
2005-02-23 23:39:00,90.047,90.06,90.037,90.048,191699999.0
2005-02-23 23:40:00,90.044,90.065,90.041,90.055,211199999.0
2005-02-23 23:41:00,90.05,90.07,90.037,90.051,149799999.0
2005-02-23 23:42:00,90.024,90.056,90.019,90.035,217700002.0
2005-02-23 23:43:00,90.029,90.051,90.018,90.039,297900004.0
2005-02-23 23:44:00,90.008,90.064,90.008,90.064,427000000.0
2005-02-23 23:45:00,90.053,90.055,90.028,90.04,151999999.0
2005-02-23 23:46:00,90.058,90.06,90.028,90.038,306500005.0
2005-02-23 23:47:00,90.015,90.043,90.011,90.023,228899997.0
2005-02-23 23:48:00,90.043,90.06,90.028,90.045,198099999.0
2005-02-23 23:49:00,90.024,90.07,90.024,90.045,205600001.0
2005-02-23 23:50:00,90.028,90.043,90.002,90.026,167299997.0
2005-02-23 23:51:00,90.026,90.049,90.009,90.021,206299996.0
2005-02-23 23:52:00,90.025,90.042,90.022,90.039,220100001.0
2005-02-23 23:53:00,90.035,90.048,90.012,90.022,196200004.0
2005-02-23 23:54:00,90.06,90.06,90.012,90.019,304100000.0
2005-02-23 23:55:00,89.997,90.015,89.997,90.013,105100002.0
2005-02-23 23:56:00,90.033,90.057,90.019,90.032,191299999.0
2005-02-23 23:57:00,90.031,90.056,90.017,90.027,232299999.0
2005-02-23 23:58:00,90.031,90.064,90.031,90.047,180699998.0
2005-02-23 23:59:00,90.054,90.065,90.034,90.048,252899999.0
2005-02-24 00:00:00,90.061,90.061,90.029,90.033,186500000.0
2005-02-24 00:01:00,90.004,90.045,90.004,90.045,248399999.0
2005-02-24 00:02:00,90.027,90.05,90.027,90.028,227599997.0
2005-02-24 00:03:00,90.038,90.056,90.02,90.041,225299999.0
2005-02-24 00:04:00,90.03,90.059,90.026,90.029,128199999.0
2005-02-24 00:05:00,90.052,90.052,90.014,90.035,260400004.0
2005-02-24 00:06:00,90.029,90.046,90.001,90.031,265499998.0
2005-02-24 00:07:00,90.01,90.04,90.003,90.029,144499999.0
2005-02-24 00:08:00,90.004,90.045,90.004,90.028,188100000.0
2005-02-24 00:09:00,90.049,90.049,90.007,90.007,127500001.0
2005-02-24 00:10:00,90.039,90.062,90.019,90.025,348500000.0
2005-02-24 00:11:00,90.026,90.049,90.024,90.033,253000000.0
2005-02-24 00:12:00,90.045,90.045,90.011,90.011,346100002.0
2005-02-24 00:13:00,90.046,90.068,90.026,90.058,137000000.0
2005-02-24 00:14:00,90.05,90.05,90.019,90.04,142400000.0
2005-02-24 00:15:00,90.032,90.042,90.016,90.033,320799998.0
2005-02-24 00:16:00,90.014,90.08,90.01,90.08,259600000.0
2005-02-24 00:17:00,90.045,90.057,90.026,90.057,141300001.0
2005-02-24 00:18:00,90.032,90.051,90.032,90.047,47000000.0
2005-02-24 00:19:00,90.034,90.044,90.015,90.022,164900002.0
2005-02-24 00:20:00,90.006,90.022,89.998,90.013,291900000.0
2005-02-24 00:21:00,90.003,90.012,89.988,89.99,113699999.0
2005-02-24 00:22:00,90.011,90.027,89.997,90.017,130799999.0
2005-02-24 00:23:00,90.01,90.045,90.0,90.007,246800000.0
2005-02-24 00:24:00,89.99,90.01,89.97,89.989,109700000.0
2005-02-24 00:25:00,89.994,90.012,89.984,90.012,100999999.0
2005-02-24 00:26:00,89.989,90.009,89.98,89.998,205899998.0
2005-02-24 00:27:00,90.007,90.03,90.004,90.03,177399999.0
2005-02-24 00:28:00,90.023,90.042,90.008,90.024,179100000.0
2005-02-24 00:29:00,90.051,90.051,90.02,90.043,184499998.0
2005-02-24 00:30:00,90.043,90.055,90.028,90.042,132699999.0
2005-02-24 00:31:00,90.028,90.036,90.013,90.02,148500000.0
2005-02-24 00:32:00,90.019,90.049,90.004,90.031,266500002.0
2005-02-24 00:33:00,90.033,90.047,90.017,90.033,144100000.0
2005-02-24 00:34:00,90.039,90.039,89.983,89.983,152600000.0
2005-02-24 00:35:00,90.023,90.061,90.008,90.046,191299999.0
2005-02-24 00:36:00,90.049,90.076,90.029,90.061,313500001.0
2005-02-24 00:37:00,90.066,90.066,90.015,90.02,244699997.0
2005-02-24 00:38:00,90.029,90.053,90.016,90.029,280700003.0
2005-02-24 00:39:00,90.036,90.062,90.031,90.041,121599998.0
2005-02-24 00:40:00,90.065,90.071,90.038,90.053,341900000.0
2005-02-24 00:41:00,90.065,90.067,90.043,90.054,173499999.0
2005-02-24 00:42:00,90.05,90.065,90.038,90.044,283600001.0
2005-02-24 00:43:00,90.062,90.087,90.052,90.083,186900003.0
2005-02-24 00:44:00,90.095,90.095,90.053,90.07,187300000.0
2005-02-24 00:45:00,90.072,90.099,90.061,90.099,226000006.0
2005-02-24 00:46:00,90.103,90.124,90.088,90.104,275700004.0
2005-02-24 00:47:00,90.111,90.113,90.067,90.1,327900005.0
2005-02-24 00:48:00,90.079,90.1,90.071,90.097,269900001.0
2005-02-24 00:49:00,90.112,90.119,90.091,90.094,274500002.0
2005-02-24 00:50:00,90.097,90.112,90.079,90.087,261800003.0
2005-02-24 00:51:00,90.079,90.1,90.057,90.1,263499996.0
2005-02-24 00:52:00,90.086,90.115,90.073,90.109,238599999.0
2005-02-24 00:53:00,90.123,90.127,90.101,90.11,328499998.0
2005-02-24 00:54:00,90.115,90.131,90.108,90.112,123400001.0
2005-02-24 00:55:00,90.132,90.132,90.101,90.109,215799997.0
2005-02-24 00:56:00,90.113,90.114,90.081,90.081,259699999.0
2005-02-24 00:57:00,90.112,90.112,90.081,90.09,234399996.0
2005-02-24 00:58:00,90.131,90.131,90.089,90.089,119999999.0
2005-02-24 00:59:00,90.123,90.136,90.099,90.106,246599998.0
2005-02-24 01:00:00,90.079,90.103,90.07,90.098,249200003.0
2005-02-24 01:01:00,90.08,90.1,90.068,90.073,157700000.0
2005-02-24 01:02:00,90.077,90.109,90.064,90.103,278899998.0
2005-02-24 01:03:00,90.099,90.12,90.083,90.105,251100002.0
2005-02-24 01:04:00,90.116,90.125,90.095,90.095,274899999.0
2005-02-24 01:05:00,90.083,90.113,90.082,90.087,270200000.0
2005-02-24 01:06:00,90.098,90.11,90.076,90.09,242500001.0
2005-02-24 01:07:00,90.108,90.108,90.066,90.066,236699999.0
2005-02-24 01:08:00,90.09,90.102,90.076,90.086,129300000.0
2005-02-24 01:09:00,90.082,90.1,90.07,90.088,113299999.0
2005-02-24 01:10:00,90.087,90.102,90.072,90.082,235599997.0
2005-02-24 01:11:00,90.093,90.119,90.088,90.119,190299996.0
2005-02-24 01:12:00,90.108,90.118,90.079,90.097,269699999.0
2005-02-24 01:13:00,90.116,90.129,90.093,90.106,245400000.0
2005-02-24 01:14:00,90.135,90.175,90.129,90.175,271100000.0
2005-02-24 01:15:00,90.182,90.182,90.152,90.152,92299999.0
2005-02-24 01:16:00,90.161,90.179,90.137,90.137,218499998.0
2005-02-24 01:17:00,90.171,90.172,90.132,90.165,305700001.0
2005-02-24 01:18:00,90.158,90.179,90.148,90.171,275100000.0
2005-02-24 01:19:00,90.171,90.182,90.154,90.161,233599998.0
2005-02-24 01:20:00,90.171,90.171,90.133,90.14,182399999.0
2005-02-24 01:21:00,90.151,90.198,90.151,90.177,243199999.0
2005-02-24 01:22:00,90.183,90.198,90.163,90.187,225099999.0
2005-02-24 01:23:00,90.156,90.175,90.142,90.159,116099998.0
2005-02-24 01:24:00,90.175,90.175,90.139,90.139,81899998.0
2005-02-24 01:25:00,90.161,90.18,90.151,90.162,180599996.0
2005-02-24 01:26:00,90.167,90.18,90.144,90.162,228299998.0
2005-02-24 01:27:00,90.191,90.191,90.161,90.161,213700000.0
2005-02-24 01:28:00,90.132,90.168,90.132,90.168,166900001.0
2005-02-24 01:29:00,90.16,90.181,90.138,90.159,196000000.0
2005-02-24 01:30:00,90.189,90.2,90.158,90.171,161500000.0
2005-02-24 01:31:00,90.17,90.203,90.158,90.187,148899999.0
2005-02-24 01:32:00,90.177,90.196,90.169,90.195,168699998.0
2005-02-24 01:33:00,90.173,90.196,90.167,90.174,198099996.0
2005-02-24 01:34:00,90.196,90.196,90.147,90.162,389599999.0
2005-02-24 01:35:00,90.17,90.175,90.169,90.169,96599998.0
2005-02-24 01:36:00,90.178,90.178,90.155,90.155,184200001.0
2005-02-24 01:37:00,90.187,90.199,90.17,90.181,181200004.0
2005-02-24 01:38:00,90.189,90.189,90.156,90.168,192300001.0
2005-02-24 01:39:00,90.155,90.174,90.134,90.139,271100003.0
2005-02-24 01:40:00,90.139,90.155,90.127,90.152,250100003.0
2005-02-24 01:41:00,90.134,90.18,90.134,90.164,200400001.0
2005-02-24 01:42:00,90.148,90.171,90.137,90.169,219199998.0
2005-02-24 01:43:00,90.163,90.19,90.153,90.164,337300004.0
2005-02-24 01:44:00,90.188,90.188,90.147,90.166,151300001.0
2005-02-24 01:45:00,90.169,90.192,90.164,90.18,300499997.0
2005-02-24 01:46:00,90.177,90.204,90.174,90.184,244099999.0
2005-02-24 01:47:00,90.168,90.188,90.159,90.179,86600000.0
2005-02-24 01:48:00,90.184,90.198,90.159,90.181,356299995.0
2005-02-24 01:49:00,90.174,90.199,90.158,90.17,249600002.0
2005-02-24 01:50:00,90.157,90.2,90.157,90.2,314100002.0
2005-02-24 01:51:00,90.181,90.203,90.175,90.178,252499997.0
2005-02-24 01:52:00,90.181,90.205,90.173,90.192,372199995.0
2005-02-24 01:53:00,90.221,90.227,90.192,90.198,221499999.0
2005-02-24 01:54:00,90.191,90.206,90.172,90.178,233299998.0
2005-02-24 01:55:00,90.196,90.204,90.182,90.196,305700003.0
2005-02-24 01:56:00,90.183,90.208,90.171,90.18,459000003.0
2005-02-24 01:57:00,90.196,90.218,90.185,90.213,414299997.0
2005-02-24 01:58:00,90.191,90.222,90.179,90.2,313700000.0
2005-02-24 01:59:00,90.193,90.21,90.179,90.197,319600002.0
2005-02-24 02:00:00,90.212,90.22,90.191,90.193,182700002.0
2005-02-24 02:01:00,90.215,90.228,90.183,90.203,238700003.0
2005-02-24 02:02:00,90.193,90.214,90.184,90.185,255199999.0
2005-02-24 02:03:00,90.191,90.192,90.156,90.156,182300001.0
2005-02-24 02:04:00,90.175,90.193,90.16,90.16,273999997.0
2005-02-24 02:05:00,90.167,90.185,90.148,90.185,208400001.0
2005-02-24 02:06:00,90.17,90.194,90.16,90.185,228499995.0
2005-02-24 02:07:00,90.206,90.206,90.179,90.183,258099997.0
2005-02-24 02:08:00,90.186,90.213,90.181,90.213,323500000.0
2005-02-24 02:09:00,90.192,90.218,90.192,90.201,225599999.0
2005-02-24 02:10:00,90.187,90.209,90.171,90.183,201099999.0
2005-02-24 02:11:00,90.19,90.206,90.159,90.159,238099999.0
2005-02-24 02:12:00,90.195,90.206,90.174,90.184,242499998.0
2005-02-24 02:13:00,90.182,90.203,90.173,90.192,201299998.0
2005-02-24 02:14:00,90.194,90.2,90.171,90.171,112700000.0
2005-02-24 02:15:00,90.162,90.187,90.151,90.16,287999997.0
2005-02-24 02:16:00,90.166,90.19,90.161,90.18,249999997.0
2005-02-24 02:17:00,90.177,90.195,90.16,90.18,205299996.0
2005-02-24 02:18:00,90.187,90.2,90.161,90.163,267700000.0
2005-02-24 02:19:00,90.179,90.205,90.162,90.19,194099999.0
2005-02-24 02:20:00,90.199,90.199,90.174,90.182,166800000.0
2005-02-24 02:21:00,90.167,90.207,90.167,90.191,229799999.0
2005-02-24 02:22:00,90.198,90.198,90.171,90.18,172399996.0
2005-02-24 02:23:00,90.192,90.211,90.18,90.21,255099998.0
2005-02-24 02:24:00,90.185,90.21,90.178,90.193,287899995.0
2005-02-24 02:25:00,90.185,90.191,90.157,90.171,226099999.0
2005-02-24 02:26:00,90.185,90.185,90.141,90.141,183900001.0
2005-02-24 02:27:00,90.165,90.175,90.136,90.162,301799998.0
2005-02-24 02:28:00,90.169,90.174,90.147,90.155,403999999.0
2005-02-24 02:29:00,90.172,90.172,90.146,90.151,251499998.0
2005-02-24 02:30:00,90.141,90.16,90.122,90.122,201800003.0
2005-02-24 02:31:00,90.153,90.153,90.12,90.12,176600002.0
2005-02-24 02:32:00,90.121,90.143,90.121,90.123,193100001.0
2005-02-24 02:33:00,90.139,90.145,90.101,90.124,273300000.0
2005-02-24 02:34:00,90.114,90.127,90.086,90.104,231800001.0
2005-02-24 02:35:00,90.112,90.136,90.111,90.128,257100004.0
2005-02-24 02:36:00,90.115,90.131,90.094,90.116,200200001.0
2005-02-24 02:37:00,90.102,90.114,90.081,90.103,280599996.0
2005-02-24 02:38:00,90.099,90.113,90.074,90.097,227899999.0
2005-02-24 02:39:00,90.101,90.121,90.089,90.102,224100000.0
2005-02-24 02:40:00,90.093,90.12,90.089,90.12,204500000.0
2005-02-24 02:41:00,90.112,90.124,90.089,90.11,277499997.0
2005-02-24 02:42:00,90.099,90.131,90.096,90.11,304599998.0
2005-02-24 02:43:00,90.125,90.134,90.093,90.1,201399999.0
2005-02-24 02:44:00,90.114,90.133,90.096,90.115,265999997.0
2005-02-24 02:45:00,90.124,90.125,90.097,90.109,261799999.0
2005-02-24 02:46:00,90.131,90.144,90.093,90.093,125200000.0
2005-02-24 02:47:00,90.106,90.143,90.09,90.127,146200001.0
2005-02-24 02:48:00,90.146,90.152,90.126,90.135,333200000.0
2005-02-24 02:49:00,90.128,90.149,90.122,90.143,145500001.0
2005-02-24 02:50:00,90.138,90.161,90.132,90.142,138499998.0
2005-02-24 02:51:00,90.148,90.163,90.13,90.132,339899997.0
2005-02-24 02:52:00,90.144,90.151,90.12,90.12,265899995.0
2005-02-24 02:53:00,90.111,90.152,90.111,90.152,212799998.0
2005-02-24 02:54:00,90.147,90.151,90.12,90.126,212299998.0
2005-02-24 02:55:00,90.122,90.141,90.11,90.125,233199999.0
2005-02-24 02:56:00,90.145,90.151,90.123,90.123,288800003.0
2005-02-24 02:57:00,90.133,90.155,90.121,90.137,178999999.0
2005-02-24 02:58:00,90.123,90.134,90.102,90.109,360599997.0
2005-02-24 02:59:00,90.108,90.142,90.105,90.133,419599994.0
2005-02-24 03:00:00,90.14,90.145,90.1,90.132,269900001.0
2005-02-24 03:01:00,90.112,90.144,90.112,90.132,180299999.0
2005-02-24 03:02:00,90.117,90.133,90.091,90.091,169699999.0
2005-02-24 03:03:00,90.102,90.12,90.084,90.094,295300001.0
2005-02-24 03:04:00,90.103,90.119,90.091,90.108,234699996.0
2005-02-24 03:05:00,90.107,90.121,90.094,90.121,252699996.0
2005-02-24 03:06:00,90.11,90.121,90.096,90.121,135300000.0
2005-02-24 03:07:00,90.103,90.134,90.101,90.115,153700001.0
2005-02-24 03:08:00,90.133,90.133,90.104,90.104,274899999.0
2005-02-24 03:09:00,90.095,90.135,90.095,90.126,125199998.0
2005-02-24 03:10:00,90.128,90.147,90.104,90.113,305999999.0
2005-02-24 03:11:00,90.109,90.125,90.094,90.11,144100000.0
2005-02-24 03:12:00,90.106,90.129,90.097,90.107,253299999.0
2005-02-24 03:13:00,90.132,90.132,90.101,90.104,437000004.0
2005-02-24 03:14:00,90.112,90.142,90.112,90.133,219099997.0
2005-02-24 03:15:00,90.118,90.128,90.103,90.125,308700002.0
2005-02-24 03:16:00,90.103,90.132,90.098,90.121,271700000.0
2005-02-24 03:17:00,90.131,90.143,90.129,90.137,62400002.0
2005-02-24 03:18:00,90.137,90.142,90.121,90.123,248899999.0
2005-02-24 03:19:00,90.138,90.147,90.125,90.128,136700000.0
2005-02-24 03:20:00,90.14,90.159,90.132,90.159,64400000.0
2005-02-24 03:21:00,90.142,90.16,90.124,90.146,337700000.0
2005-02-24 03:22:00,90.13,90.16,90.12,90.135,262899996.0
2005-02-24 03:23:00,90.121,90.149,90.108,90.149,235800001.0
2005-02-24 03:24:00,90.133,90.135,90.105,90.11,181699996.0
2005-02-24 03:25:00,90.137,90.143,90.098,90.098,252999997.0
2005-02-24 03:26:00,90.098,90.113,90.093,90.113,178400001.0
2005-02-24 03:27:00,90.096,90.108,90.078,90.102,288799994.0
2005-02-24 03:28:00,90.102,90.122,90.083,90.102,202100001.0
2005-02-24 03:29:00,90.087,90.101,90.075,90.096,278499999.0
2005-02-24 03:30:00,90.103,90.12,90.096,90.111,199899998.0
2005-02-24 03:31:00,90.103,90.13,90.099,90.109,174000000.0
2005-02-24 03:32:00,90.105,90.12,90.08,90.096,246999999.0
2005-02-24 03:33:00,90.109,90.135,90.097,90.103,230899998.0
2005-02-24 03:34:00,90.121,90.127,90.102,90.107,225999996.0
2005-02-24 03:35:00,90.131,90.159,90.116,90.118,254100006.0
2005-02-24 03:36:00,90.144,90.148,90.113,90.132,328899997.0
2005-02-24 03:37:00,90.146,90.152,90.102,90.102,171200001.0
2005-02-24 03:38:00,90.103,90.118,90.082,90.094,314699997.0
2005-02-24 03:39:00,90.108,90.112,90.078,90.108,203800000.0
2005-02-24 03:40:00,90.115,90.12,90.081,90.081,143999999.0
2005-02-24 03:41:00,90.106,90.112,90.082,90.104,350200005.0
2005-02-24 03:42:00,90.103,90.125,90.093,90.106,266200002.0
2005-02-24 03:43:00,90.111,90.127,90.101,90.122,299500000.0
2005-02-24 03:44:00,90.113,90.115,90.062,90.096,223999997.0
2005-02-24 03:45:00,90.089,90.134,90.086,90.12,204499998.0
2005-02-24 03:46:00,90.102,90.123,90.095,90.111,360900000.0
2005-02-24 03:47:00,90.113,90.135,90.108,90.131,273200001.0
2005-02-24 03:48:00,90.108,90.131,90.105,90.117,222599999.0
2005-02-24 03:49:00,90.112,90.128,90.098,90.128,197199999.0
2005-02-24 03:50:00,90.14,90.156,90.122,90.125,329499994.0
2005-02-24 03:51:00,90.13,90.145,90.106,90.126,214000001.0
2005-02-24 03:52:00,90.117,90.141,90.113,90.125,263800000.0
2005-02-24 03:53:00,90.095,90.122,90.092,90.122,171400000.0
2005-02-24 03:54:00,90.113,90.142,90.113,90.129,202200002.0
2005-02-24 03:55:00,90.113,90.129,90.096,90.117,263799999.0
2005-02-24 03:56:00,90.137,90.146,90.119,90.127,116899999.0
2005-02-24 03:57:00,90.095,90.129,90.094,90.12,241399998.0
2005-02-24 03:58:00,90.117,90.144,90.11,90.13,167500000.0
2005-02-24 03:59:00,90.101,90.137,90.099,90.13,336199999.0
2005-02-24 04:00:00,90.106,90.126,90.084,90.106,397500000.0
2005-02-24 04:01:00,90.109,90.137,90.109,90.137,127900000.0
2005-02-24 04:02:00,90.127,90.128,90.093,90.097,323000002.0
2005-02-24 04:03:00,90.113,90.123,90.097,90.11,194999999.0
2005-02-24 04:04:00,90.099,90.13,90.099,90.104,277699998.0
2005-02-24 04:05:00,90.1,90.122,90.097,90.1,239999998.0
2005-02-24 04:06:00,90.071,90.119,90.071,90.119,334499998.0
2005-02-24 04:07:00,90.1,90.131,90.093,90.128,181700000.0
2005-02-24 04:08:00,90.102,90.115,90.091,90.115,148600000.0
2005-02-24 04:09:00,90.107,90.108,90.079,90.079,369199998.0
2005-02-24 04:10:00,90.091,90.116,90.075,90.098,254800000.0
2005-02-24 04:11:00,90.074,90.102,90.074,90.102,186999998.0
2005-02-24 04:12:00,90.093,90.112,90.083,90.103,304000002.0
2005-02-24 04:13:00,90.102,90.112,90.088,90.101,150900000.0
2005-02-24 04:14:00,90.11,90.116,90.089,90.105,227900002.0
2005-02-24 04:15:00,90.11,90.116,90.088,90.095,211499998.0
2005-02-24 04:16:00,90.1,90.1,90.068,90.068,151499997.0
2005-02-24 04:17:00,90.083,90.096,90.065,90.081,306600001.0
2005-02-24 04:18:00,90.099,90.126,90.076,90.104,204699996.0
2005-02-24 04:19:00,90.11,90.11,90.083,90.083,211300000.0
2005-02-24 04:20:00,90.058,90.094,90.058,90.086,432000003.0
2005-02-24 04:21:00,90.086,90.094,90.056,90.072,189599998.0
2005-02-24 04:22:00,90.073,90.091,90.061,90.084,246099997.0
2005-02-24 04:23:00,90.085,90.085,90.052,90.064,248599996.0
2005-02-24 04:24:00,90.064,90.088,90.061,90.071,151299997.0
2005-02-24 04:25:00,90.061,90.087,90.046,90.087,263299997.0
2005-02-24 04:26:00,90.073,90.097,90.068,90.09,153500000.0
2005-02-24 04:27:00,90.086,90.114,90.084,90.095,159900002.0
2005-02-24 04:28:00,90.083,90.103,90.069,90.092,224099997.0
2005-02-24 04:29:00,90.102,90.118,90.096,90.118,118299998.0
2005-02-24 04:30:00,90.098,90.113,90.088,90.111,277500004.0
2005-02-24 04:31:00,90.111,90.134,90.107,90.118,211199998.0
2005-02-24 04:32:00,90.12,90.12,90.095,90.111,123399997.0
2005-02-24 04:33:00,90.111,90.134,90.101,90.113,96199999.0
2005-02-24 04:34:00,90.121,90.131,90.106,90.106,207799998.0
2005-02-24 04:35:00,90.113,90.132,90.095,90.101,294299996.0
2005-02-24 04:36:00,90.095,90.119,90.094,90.094,291799997.0
2005-02-24 04:37:00,90.091,90.11,90.081,90.107,142200001.0
2005-02-24 04:38:00,90.111,90.122,90.087,90.087,231199995.0
2005-02-24 04:39:00,90.118,90.122,90.095,90.095,239500001.0
2005-02-24 04:40:00,90.11,90.116,90.09,90.105,186499998.0
2005-02-24 04:41:00,90.121,90.13,90.097,90.11,250800003.0
2005-02-24 04:42:00,90.11,90.129,90.105,90.112,320099999.0
2005-02-24 04:43:00,90.105,90.125,90.099,90.124,257300001.0
2005-02-24 04:44:00,90.135,90.149,90.114,90.142,277799999.0
2005-02-24 04:45:00,90.155,90.157,90.127,90.136,247899997.0
2005-02-24 04:46:00,90.11,90.141,90.11,90.14,278099998.0
2005-02-24 04:47:00,90.122,90.14,90.099,90.114,202799997.0
2005-02-24 04:48:00,90.111,90.141,90.111,90.121,93000000.0
2005-02-24 04:49:00,90.133,90.151,90.108,90.141,276599998.0
2005-02-24 04:50:00,90.123,90.143,90.117,90.133,208500001.0
2005-02-24 04:51:00,90.119,90.136,90.105,90.113,150899998.0
2005-02-24 04:52:00,90.142,90.15,90.127,90.135,235499999.0
2005-02-24 04:53:00,90.12,90.141,90.101,90.123,256599996.0
2005-02-24 04:54:00,90.125,90.129,90.11,90.11,123200000.0
2005-02-24 04:55:00,90.127,90.127,90.092,90.105,103900001.0
2005-02-24 04:56:00,90.101,90.131,90.089,90.111,187300002.0
2005-02-24 04:57:00,90.111,90.123,90.101,90.104,228099999.0
2005-02-24 04:58:00,90.096,90.126,90.095,90.108,284299997.0
2005-02-24 04:59:00,90.106,90.124,90.087,90.102,230199996.0
2005-02-24 05:00:00,90.114,90.141,90.107,90.141,266600001.0
2005-02-24 05:01:00,90.09,90.131,90.09,90.11,377900001.0
2005-02-24 05:02:00,90.114,90.135,90.092,90.135,152100001.0
2005-02-24 05:03:00,90.116,90.144,90.113,90.128,149899997.0
2005-02-24 05:04:00,90.132,90.151,90.123,90.138,256799998.0
2005-02-24 05:05:00,90.129,90.152,90.129,90.151,257100000.0
2005-02-24 05:06:00,90.16,90.16,90.125,90.145,228399996.0
2005-02-24 05:07:00,90.13,90.162,90.127,90.162,153400000.0
2005-02-24 05:08:00,90.147,90.158,90.126,90.139,141399999.0
2005-02-24 05:09:00,90.136,90.158,90.124,90.15,368599997.0
2005-02-24 05:10:00,90.119,90.142,90.105,90.142,279599999.0
2005-02-24 05:11:00,90.133,90.152,90.122,90.131,199100000.0
2005-02-24 05:12:00,90.124,90.151,90.109,90.118,149399998.0
2005-02-24 05:13:00,90.108,90.135,90.107,90.13,289300000.0
2005-02-24 05:14:00,90.117,90.135,90.095,90.118,226699993.0
2005-02-24 05:15:00,90.116,90.14,90.112,90.123,153499997.0
2005-02-24 05:16:00,90.137,90.154,90.127,90.127,225399999.0
2005-02-24 05:17:00,90.124,90.153,90.114,90.137,184099997.0
2005-02-24 05:18:00,90.127,90.148,90.111,90.111,261300001.0
2005-02-24 05:19:00,90.116,90.148,90.116,90.148,68299999.0
2005-02-24 05:20:00,90.125,90.137,90.104,90.114,251500002.0
2005-02-24 05:21:00,90.118,90.127,90.097,90.106,144800001.0
2005-02-24 05:22:00,90.117,90.143,90.107,90.132,224899998.0
2005-02-24 05:23:00,90.113,90.138,90.105,90.114,193600000.0
2005-02-24 05:24:00,90.115,90.143,90.115,90.132,201000000.0
2005-02-24 05:25:00,90.133,90.141,90.117,90.135,278599998.0
2005-02-24 05:26:00,90.134,90.134,90.108,90.115,150799998.0
2005-02-24 05:27:00,90.121,90.14,90.115,90.12,184299998.0
2005-02-24 05:28:00,90.107,90.127,90.103,90.126,155399999.0
2005-02-24 05:29:00,90.131,90.14,90.108,90.12,228700000.0
2005-02-24 05:30:00,90.113,90.147,90.113,90.125,272499998.0
2005-02-24 05:31:00,90.128,90.136,90.106,90.11,224900001.0
2005-02-24 05:32:00,90.121,90.143,90.108,90.108,259600001.0
2005-02-24 05:33:00,90.116,90.142,90.106,90.127,239300000.0
2005-02-24 05:34:00,90.138,90.15,90.124,90.129,221000002.0
2005-02-24 05:35:00,90.143,90.143,90.112,90.12,178399998.0
2005-02-24 05:36:00,90.139,90.146,90.106,90.106,232300000.0
2005-02-24 05:37:00,90.118,90.142,90.111,90.135,243999998.0
2005-02-24 05:38:00,90.113,90.137,90.111,90.129,242999997.0
2005-02-24 05:39:00,90.147,90.152,90.108,90.112,274899999.0
2005-02-24 05:40:00,90.108,90.127,90.093,90.123,96500000.0
2005-02-24 05:41:00,90.121,90.126,90.106,90.109,219099998.0
2005-02-24 05:42:00,90.114,90.14,90.113,90.119,231300001.0
2005-02-24 05:43:00,90.126,90.144,90.115,90.125,191299999.0
2005-02-24 05:44:00,90.128,90.151,90.118,90.12,185399997.0
2005-02-24 05:45:00,90.116,90.14,90.114,90.14,51699998.0
2005-02-24 05:46:00,90.135,90.142,90.115,90.138,337200002.0
2005-02-24 05:47:00,90.144,90.15,90.083,90.12,137300000.0
2005-02-24 05:48:00,90.134,90.146,90.124,90.145,145900002.0
2005-02-24 05:49:00,90.137,90.152,90.121,90.136,225099997.0
2005-02-24 05:50:00,90.14,90.156,90.108,90.111,275600003.0
2005-02-24 05:51:00,90.138,90.154,90.109,90.153,293400002.0
2005-02-24 05:52:00,90.127,90.131,90.105,90.115,201699996.0
2005-02-24 05:53:00,90.145,90.152,90.128,90.135,263000002.0
2005-02-24 05:54:00,90.15,90.157,90.125,90.154,291399998.0
2005-02-24 05:55:00,90.137,90.149,90.11,90.119,214999999.0
2005-02-24 05:56:00,90.13,90.143,90.121,90.121,107200000.0
2005-02-24 05:57:00,90.143,90.143,90.108,90.108,181699998.0
2005-02-24 05:58:00,90.126,90.144,90.121,90.144,140799998.0
2005-02-24 05:59:00,90.139,90.143,90.111,90.111,176599999.0
2005-02-24 06:00:00,90.128,90.147,90.117,90.141,263000005.0
2005-02-24 06:01:00,90.134,90.162,90.125,90.139,305500004.0
2005-02-24 06:02:00,90.129,90.139,90.112,90.122,203800000.0
2005-02-24 06:03:00,90.117,90.14,90.114,90.128,269300002.0
2005-02-24 06:04:00,90.152,90.162,90.139,90.143,193000000.0
2005-02-24 06:05:00,90.133,90.15,90.119,90.136,407600002.0
2005-02-24 06:06:00,90.145,90.155,90.124,90.142,433199995.0
2005-02-24 06:07:00,90.146,90.146,90.12,90.134,123399997.0
2005-02-24 06:08:00,90.138,90.152,90.12,90.139,251300000.0
2005-02-24 06:09:00,90.151,90.163,90.129,90.154,246299997.0
2005-02-24 06:10:00,90.133,90.157,90.101,90.115,242099999.0
2005-02-24 06:11:00,90.099,90.131,90.089,90.131,164800001.0
2005-02-24 06:12:00,90.13,90.141,90.1,90.1,158300000.0
2005-02-24 06:13:00,90.129,90.14,90.112,90.14,196600001.0
2005-02-24 06:14:00,90.141,90.141,90.116,90.14,248500000.0
2005-02-24 06:15:00,90.113,90.15,90.113,90.137,210800000.0
2005-02-24 06:16:00,90.143,90.162,90.132,90.148,59700000.0
2005-02-24 06:17:00,90.123,90.155,90.123,90.135,247400003.0
2005-02-24 06:18:00,90.152,90.154,90.115,90.14,312100002.0
2005-02-24 06:19:00,90.121,90.149,90.121,90.126,123300001.0
2005-02-24 06:20:00,90.126,90.16,90.126,90.152,184599999.0
2005-02-24 06:21:00,90.145,90.165,90.124,90.165,196099998.0
2005-02-24 06:22:00,90.167,90.172,90.139,90.139,236899999.0
2005-02-24 06:23:00,90.166,90.179,90.153,90.153,125700000.0
2005-02-24 06:24:00,90.167,90.174,90.153,90.174,129799999.0
2005-02-24 06:25:00,90.154,90.19,90.154,90.176,234700001.0
2005-02-24 06:26:00,90.168,90.197,90.164,90.17,368100000.0
2005-02-24 06:27:00,90.157,90.18,90.152,90.167,169799997.0
2005-02-24 06:28:00,90.166,90.184,90.14,90.16,135800001.0
2005-02-24 06:29:00,90.165,90.175,90.153,90.164,282000003.0
2005-02-24 06:30:00,90.141,90.162,90.132,90.147,227300003.0
2005-02-24 06:31:00,90.156,90.163,90.128,90.143,218799999.0
2005-02-24 06:32:00,90.142,90.158,90.13,90.152,144600000.0
2005-02-24 06:33:00,90.143,90.143,90.115,90.12,254599998.0
2005-02-24 06:34:00,90.121,90.149,90.11,90.11,312100002.0
2005-02-24 06:35:00,90.113,90.138,90.091,90.111,271699996.0
2005-02-24 06:36:00,90.09,90.107,90.088,90.102,203799997.0
2005-02-24 06:37:00,90.103,90.116,90.086,90.105,84499999.0
2005-02-24 06:38:00,90.11,90.125,90.089,90.094,116799998.0
2005-02-24 06:39:00,90.106,90.124,90.104,90.116,47100000.0
2005-02-24 06:40:00,90.091,90.121,90.091,90.12,185500000.0
2005-02-24 06:41:00,90.106,90.127,90.098,90.122,298199994.0
2005-02-24 06:42:00,90.113,90.129,90.09,90.097,279299997.0
2005-02-24 06:43:00,90.116,90.122,90.098,90.098,260999996.0
2005-02-24 06:44:00,90.118,90.118,90.09,90.099,164099998.0
2005-02-24 06:45:00,90.098,90.13,90.098,90.126,186800002.0
2005-02-24 06:46:00,90.111,90.123,90.092,90.104,172400001.0
2005-02-24 06:47:00,90.111,90.125,90.092,90.092,155399999.0
2005-02-24 06:48:00,90.11,90.13,90.096,90.113,218499999.0
2005-02-24 06:49:00,90.138,90.138,90.094,90.094,117500001.0
2005-02-24 06:50:00,90.111,90.123,90.096,90.123,115500000.0
2005-02-24 06:51:00,90.109,90.156,90.099,90.14,150999995.0
2005-02-24 06:52:00,90.135,90.147,90.111,90.112,173500001.0
2005-02-24 06:53:00,90.111,90.123,90.085,90.11,349400003.0
2005-02-24 06:54:00,90.12,90.125,90.097,90.119,241000000.0
2005-02-24 06:55:00,90.113,90.127,90.103,90.122,224700003.0
2005-02-24 06:56:00,90.129,90.142,90.11,90.114,201499996.0
2005-02-24 06:57:00,90.123,90.123,90.105,90.112,106999998.0
2005-02-24 06:58:00,90.119,90.146,90.095,90.146,276500001.0
2005-02-24 06:59:00,90.115,90.143,90.107,90.118,244800005.0
2005-02-24 07:00:00,90.113,90.129,90.099,90.103,199599997.0
2005-02-24 07:01:00,90.119,90.133,90.103,90.127,262799997.0
2005-02-24 07:02:00,90.128,90.128,90.101,90.103,214600000.0
2005-02-24 07:03:00,90.119,90.136,90.101,90.109,250999996.0
2005-02-24 07:04:00,90.118,90.125,90.088,90.091,351500005.0
2005-02-24 07:05:00,90.105,90.121,90.086,90.103,281300005.0
2005-02-24 07:06:00,90.086,90.117,90.086,90.092,164600000.0
2005-02-24 07:07:00,90.117,90.13,90.1,90.1,241000001.0
2005-02-24 07:08:00,90.101,90.127,90.097,90.114,157699996.0
2005-02-24 07:09:00,90.113,90.136,90.112,90.136,85900000.0
2005-02-24 07:10:00,90.121,90.14,90.11,90.125,242800001.0
2005-02-24 07:11:00,90.125,90.143,90.12,90.121,128199999.0
2005-02-24 07:12:00,90.123,90.147,90.123,90.14,287599997.0
2005-02-24 07:13:00,90.133,90.152,90.11,90.152,190000001.0
2005-02-24 07:14:00,90.127,90.155,90.118,90.128,338699998.0
2005-02-24 07:15:00,90.133,90.155,90.124,90.141,106599997.0
2005-02-24 07:16:00,90.143,90.158,90.123,90.145,194000001.0
2005-02-24 07:17:00,90.128,90.147,90.114,90.126,170000000.0
2005-02-24 07:18:00,90.128,90.145,90.101,90.123,183299999.0
2005-02-24 07:19:00,90.126,90.146,90.109,90.126,259999999.0
2005-02-24 07:20:00,90.126,90.143,90.113,90.126,262400000.0
2005-02-24 07:21:00,90.135,90.137,90.111,90.124,190599998.0
2005-02-24 07:22:00,90.11,90.14,90.101,90.128,175000001.0
2005-02-24 07:23:00,90.126,90.142,90.105,90.11,342199997.0
2005-02-24 07:24:00,90.136,90.145,90.112,90.13,200900000.0
2005-02-24 07:25:00,90.145,90.153,90.13,90.136,163700000.0
2005-02-24 07:26:00,90.122,90.122,90.084,90.108,183900000.0
2005-02-24 07:27:00,90.115,90.138,90.097,90.119,313900003.0
2005-02-24 07:28:00,90.144,90.144,90.112,90.112,146399998.0
2005-02-24 07:29:00,90.114,90.133,90.106,90.132,205799999.0
2005-02-24 07:30:00,90.108,90.146,90.105,90.124,160499998.0
2005-02-24 07:31:00,90.112,90.137,90.108,90.121,258999998.0
2005-02-24 07:32:00,90.117,90.138,90.105,90.127,372000003.0
2005-02-24 07:33:00,90.117,90.153,90.099,90.153,155700000.0
2005-02-24 07:34:00,90.151,90.157,90.132,90.14,133199999.0
2005-02-24 07:35:00,90.159,90.159,90.128,90.136,326400000.0
2005-02-24 07:36:00,90.157,90.159,90.126,90.141,306599999.0
2005-02-24 07:37:00,90.135,90.157,90.123,90.157,243000001.0
2005-02-24 07:38:00,90.119,90.148,90.119,90.148,283299999.0
2005-02-24 07:39:00,90.143,90.147,90.115,90.119,300500001.0
2005-02-24 07:40:00,90.132,90.141,90.113,90.129,238399998.0
2005-02-24 07:41:00,90.149,90.155,90.125,90.131,235599999.0
2005-02-24 07:42:00,90.145,90.157,90.122,90.131,196499999.0
2005-02-24 07:43:00,90.121,90.149,90.12,90.136,233799998.0
2005-02-24 07:44:00,90.138,90.15,90.113,90.136,157599998.0
2005-02-24 07:45:00,90.124,90.159,90.106,90.134,250599997.0
2005-02-24 07:46:00,90.122,90.149,90.114,90.126,316600000.0
2005-02-24 07:47:00,90.137,90.16,90.137,90.146,138799997.0
2005-02-24 07:48:00,90.145,90.16,90.14,90.158,145999999.0
2005-02-24 07:49:00,90.14,90.158,90.127,90.139,222799998.0
2005-02-24 07:50:00,90.155,90.158,90.122,90.129,119300001.0
2005-02-24 07:51:00,90.144,90.165,90.124,90.132,127800000.0
2005-02-24 07:52:00,90.155,90.155,90.129,90.134,227900000.0
2005-02-24 07:53:00,90.138,90.165,90.123,90.131,282999998.0
2005-02-24 07:54:00,90.146,90.171,90.139,90.163,266499998.0
2005-02-24 07:55:00,90.146,90.18,90.137,90.175,277800004.0
2005-02-24 07:56:00,90.176,90.178,90.147,90.156,247599998.0
2005-02-24 07:57:00,90.166,90.188,90.156,90.171,207700001.0
2005-02-24 07:58:00,90.172,90.179,90.153,90.156,147099999.0
2005-02-24 07:59:00,90.16,90.169,90.134,90.144,233600003.0
2005-02-24 08:00:00,90.154,90.177,90.148,90.148,98200001.0
2005-02-24 08:01:00,90.155,90.172,90.124,90.124,265499997.0
2005-02-24 08:02:00,90.153,90.161,90.135,90.147,195399999.0
2005-02-24 08:03:00,90.144,90.174,90.133,90.133,184900001.0
2005-02-24 08:04:00,90.151,90.17,90.141,90.17,170700002.0
2005-02-24 08:05:00,90.141,90.166,90.134,90.15,218100001.0
2005-02-24 08:06:00,90.16,90.16,90.124,90.134,229900001.0
2005-02-24 08:07:00,90.147,90.163,90.129,90.131,241199998.0
2005-02-24 08:08:00,90.142,90.168,90.142,90.16,167499999.0
2005-02-24 08:09:00,90.172,90.177,90.151,90.17,223399999.0
2005-02-24 08:10:00,90.141,90.166,90.131,90.134,149500002.0
2005-02-24 08:11:00,90.132,90.167,90.132,90.153,356000002.0
2005-02-24 08:12:00,90.131,90.149,90.117,90.129,137299998.0
2005-02-24 08:13:00,90.141,90.151,90.114,90.117,257599999.0
2005-02-24 08:14:00,90.148,90.169,90.143,90.155,308599999.0
2005-02-24 08:15:00,90.143,90.171,90.135,90.163,351599995.0
2005-02-24 08:16:00,90.165,90.165,90.122,90.13,241599999.0
2005-02-24 08:17:00,90.144,90.179,90.144,90.179,262500000.0
2005-02-24 08:18:00,90.155,90.174,90.15,90.162,145199997.0
2005-02-24 08:19:00,90.189,90.189,90.146,90.152,199300000.0
2005-02-24 08:20:00,90.185,90.185,90.139,90.139,164400000.0
2005-02-24 08:21:00,90.173,90.186,90.149,90.153,245399998.0
2005-02-24 08:22:00,90.181,90.204,90.161,90.174,175999999.0
2005-02-24 08:23:00,90.183,90.188,90.136,90.141,212699995.0
2005-02-24 08:24:00,90.178,90.179,90.137,90.137,182200003.0
2005-02-24 08:25:00,90.17,90.174,90.149,90.171,315100001.0
2005-02-24 08:26:00,90.171,90.198,90.147,90.179,161000001.0
2005-02-24 08:27:00,90.158,90.179,90.145,90.153,391500001.0
2005-02-24 08:28:00,90.158,90.191,90.141,90.17,350000001.0
2005-02-24 08:29:00,90.163,90.184,90.149,90.157,231700003.0
2005-02-24 08:30:00,90.176,90.182,90.152,90.153,214400003.0
2005-02-24 08:31:00,90.174,90.181,90.149,90.167,362800000.0
2005-02-24 08:32:00,90.178,90.178,90.138,90.158,276999999.0
2005-02-24 08:33:00,90.12,90.158,90.12,90.135,210599998.0
2005-02-24 08:34:00,90.142,90.154,90.119,90.134,227999995.0
2005-02-24 08:35:00,90.141,90.155,90.127,90.134,249799997.0
2005-02-24 08:36:00,90.128,90.158,90.128,90.145,285199999.0
2005-02-24 08:37:00,90.141,90.159,90.125,90.135,223199999.0
2005-02-24 08:38:00,90.165,90.173,90.136,90.143,371899999.0
2005-02-24 08:39:00,90.152,90.163,90.114,90.133,190399999.0
2005-02-24 08:40:00,90.144,90.144,90.121,90.125,154700001.0
2005-02-24 08:41:00,90.15,90.153,90.129,90.13,361000003.0
2005-02-24 08:42:00,90.152,90.173,90.123,90.155,233500001.0
2005-02-24 08:43:00,90.17,90.174,90.142,90.16,265400000.0
2005-02-24 08:44:00,90.18,90.18,90.124,90.124,185500002.0
2005-02-24 08:45:00,90.148,90.163,90.125,90.147,242899999.0
2005-02-24 08:46:00,90.131,90.157,90.128,90.157,207299997.0
2005-02-24 08:47:00,90.125,90.158,90.125,90.148,268799998.0
2005-02-24 08:48:00,90.141,90.167,90.126,90.14,268800000.0
2005-02-24 08:49:00,90.148,90.172,90.137,90.154,303000000.0
2005-02-24 08:50:00,90.149,90.178,90.14,90.152,147600003.0
2005-02-24 08:51:00,90.14,90.179,90.122,90.155,237800003.0
2005-02-24 08:52:00,90.148,90.168,90.132,90.143,92200000.0
2005-02-24 08:53:00,90.145,90.149,90.108,90.123,243800000.0
2005-02-24 08:54:00,90.138,90.139,90.109,90.119,225500001.0
2005-02-24 08:55:00,90.118,90.134,90.103,90.103,319800000.0
2005-02-24 08:56:00,90.133,90.139,90.105,90.105,312400000.0
2005-02-24 08:57:00,90.108,90.132,90.083,90.096,234499999.0
2005-02-24 08:58:00,90.079,90.102,90.048,90.067,234899999.0
2005-02-24 08:59:00,90.079,90.079,90.036,90.06,185799997.0
2005-02-24 09:00:00,90.075,90.089,90.053,90.074,305099996.0
2005-02-24 09:01:00,90.068,90.091,90.031,90.037,172899999.0
2005-02-24 09:02:00,90.052,90.052,90.004,90.01,145399998.0
2005-02-24 09:03:00,90.017,90.039,90.001,90.02,264800001.0
2005-02-24 09:04:00,90.024,90.039,90.004,90.027,198700002.0
2005-02-24 09:05:00,90.013,90.041,90.005,90.035,202399997.0
2005-02-24 09:06:00,90.04,90.051,90.015,90.015,237700000.0
2005-02-24 09:07:00,90.042,90.06,90.019,90.028,332899997.0
2005-02-24 09:08:00,90.018,90.059,90.018,90.046,168200001.0
2005-02-24 09:09:00,90.04,90.047,90.021,90.021,235299997.0
2005-02-24 09:10:00,90.003,90.038,90.003,90.004,294800004.0
2005-02-24 09:11:00,90.012,90.028,90.004,90.013,236999999.0
2005-02-24 09:12:00,90.003,90.025,89.993,90.025,105100001.0
2005-02-24 09:13:00,90.007,90.022,89.991,89.991,217000000.0
2005-02-24 09:14:00,89.993,90.016,89.983,89.993,168399998.0
2005-02-24 09:15:00,89.999,90.018,89.972,89.989,266899998.0
2005-02-24 09:16:00,90.017,90.023,89.986,89.986,323900001.0
2005-02-24 09:17:00,90.002,90.02,89.981,90.005,287999999.0
2005-02-24 09:18:00,90.005,90.021,89.988,89.993,278500000.0
2005-02-24 09:19:00,89.998,90.025,89.99,90.01,285500000.0
2005-02-24 09:20:00,90.006,90.013,89.983,89.991,366399996.0
2005-02-24 09:21:00,89.972,89.998,89.962,89.988,275200000.0
2005-02-24 09:22:00,89.955,89.988,89.955,89.982,119999999.0
2005-02-24 09:23:00,89.977,89.978,89.945,89.959,169500000.0
2005-02-24 09:24:00,89.989,89.996,89.962,89.962,386599999.0
2005-02-24 09:25:00,89.943,89.986,89.938,89.977,429200004.0
2005-02-24 09:26:00,89.978,89.98,89.956,89.971,267299999.0
2005-02-24 09:27:00,89.965,89.977,89.933,89.963,362799998.0
2005-02-24 09:28:00,89.96,89.977,89.948,89.967,339499999.0
2005-02-24 09:29:00,89.972,89.989,89.955,89.98,234800000.0
2005-02-24 09:30:00,89.991,90.014,89.98,89.994,199299996.0
2005-02-24 09:31:00,90.018,90.019,89.975,89.975,299199995.0
2005-02-24 09:32:00,89.993,90.017,89.978,90.001,254299996.0
2005-02-24 09:33:00,89.977,90.005,89.971,89.983,277899999.0
2005-02-24 09:34:00,89.973,89.995,89.973,89.994,158600001.0
2005-02-24 09:35:00,89.992,89.996,89.969,89.969,155699998.0
2005-02-24 09:36:00,89.997,90.012,89.973,89.992,186000000.0
2005-02-24 09:37:00,89.978,90.004,89.963,89.987,259400001.0
2005-02-24 09:38:00,89.978,89.979,89.946,89.963,363699998.0
2005-02-24 09:39:00,89.961,89.977,89.94,89.962,260999999.0
2005-02-24 09:40:00,89.969,89.984,89.951,89.97,147299999.0
2005-02-24 09:41:00,89.968,89.982,89.954,89.977,282400001.0
2005-02-24 09:42:00,89.986,90.005,89.966,89.994,187499999.0
2005-02-24 09:43:00,90.003,90.003,89.979,89.991,158599996.0
2005-02-24 09:44:00,90.002,90.005,89.974,89.976,176800002.0
2005-02-24 09:45:00,89.995,89.995,89.958,89.958,201299999.0
2005-02-24 09:46:00,89.99,89.994,89.958,89.958,230000001.0
2005-02-24 09:47:00,89.961,89.995,89.96,89.976,310800003.0
2005-02-24 09:48:00,89.962,89.992,89.952,89.992,198800000.0
2005-02-24 09:49:00,89.976,90.01,89.974,89.99,226700003.0
2005-02-24 09:50:00,90.0,90.029,90.0,90.024,274399997.0
2005-02-24 09:51:00,90.035,90.039,90.01,90.034,261099997.0
2005-02-24 09:52:00,90.029,90.038,90.011,90.012,124400000.0
2005-02-24 09:53:00,90.01,90.033,89.994,90.003,204500002.0
2005-02-24 09:54:00,90.02,90.042,90.02,90.039,188799999.0
2005-02-24 09:55:00,90.023,90.043,90.008,90.01,210499999.0
2005-02-24 09:56:00,90.011,90.025,89.996,90.003,256400000.0
2005-02-24 09:57:00,90.011,90.031,89.998,90.008,248199998.0
2005-02-24 09:58:00,90.02,90.026,89.994,90.005,174999997.0
2005-02-24 09:59:00,90.017,90.018,89.982,89.999,302699997.0
2005-02-24 10:00:00,89.987,90.019,89.987,90.001,287800000.0
2005-02-24 10:01:00,90.001,90.024,89.975,89.997,169199998.0
2005-02-24 10:02:00,89.975,89.995,89.96,89.975,219499998.0
2005-02-24 10:03:00,89.98,89.992,89.962,89.967,194100000.0
2005-02-24 10:04:00,89.985,90.007,89.977,89.977,271000001.0
2005-02-24 10:05:00,89.97,89.988,89.955,89.977,110399998.0
2005-02-24 10:06:00,89.979,90.008,89.979,89.998,165800003.0
2005-02-24 10:07:00,89.981,90.012,89.973,89.988,352799996.0
2005-02-24 10:08:00,90.007,90.02,89.985,89.996,150299999.0
2005-02-24 10:09:00,90.031,90.058,90.014,90.039,160799995.0
2005-02-24 10:10:00,90.034,90.044,90.013,90.037,253699999.0
2005-02-24 10:11:00,90.049,90.058,90.032,90.044,221900002.0
2005-02-24 10:12:00,90.041,90.051,90.021,90.021,272300001.0
2005-02-24 10:13:00,90.066,90.08,90.046,90.073,181900003.0
2005-02-24 10:14:00,90.053,90.082,90.035,90.057,264799998.0
2005-02-24 10:15:00,90.083,90.083,90.049,90.056,221099997.0
2005-02-24 10:16:00,90.069,90.077,90.036,90.053,223300004.0
2005-02-24 10:17:00,90.053,90.063,90.026,90.026,158199999.0
2005-02-24 10:18:00,90.036,90.041,90.012,90.024,216299997.0
2005-02-24 10:19:00,90.035,90.045,90.015,90.021,229900001.0
2005-02-24 10:20:00,90.04,90.058,90.02,90.053,182199997.0
2005-02-24 10:21:00,90.021,90.045,90.018,90.024,322599997.0
2005-02-24 10:22:00,90.033,90.043,90.008,90.025,299799998.0
2005-02-24 10:23:00,90.043,90.044,90.022,90.022,133599998.0
2005-02-24 10:24:00,90.025,90.041,90.015,90.023,131499999.0
2005-02-24 10:25:00,90.013,90.031,90.008,90.026,166799999.0
2005-02-24 10:26:00,90.027,90.041,90.011,90.029,201899997.0
2005-02-24 10:27:00,90.039,90.049,90.023,90.023,207300001.0
2005-02-24 10:28:00,90.041,90.063,90.026,90.054,189099998.0
2005-02-24 10:29:00,90.05,90.068,90.039,90.047,273599998.0
2005-02-24 10:30:00,90.06,90.084,90.054,90.072,92600001.0
2005-02-24 10:31:00,90.088,90.095,90.055,90.084,288899999.0
2005-02-24 10:32:00,90.102,90.128,90.101,90.109,168000000.0
2005-02-24 10:33:00,90.13,90.146,90.112,90.131,177000001.0
2005-02-24 10:34:00,90.127,90.154,90.124,90.151,204700001.0
2005-02-24 10:35:00,90.184,90.186,90.152,90.186,316100001.0
2005-02-24 10:36:00,90.191,90.192,90.153,90.153,162899998.0
2005-02-24 10:37:00,90.152,90.164,90.132,90.145,315900002.0
2005-02-24 10:38:00,90.148,90.15,90.122,90.122,309000002.0
2005-02-24 10:39:00,90.157,90.162,90.14,90.145,202299999.0
2005-02-24 10:40:00,90.141,90.176,90.141,90.167,250399998.0
2005-02-24 10:41:00,90.157,90.173,90.15,90.171,213600001.0
2005-02-24 10:42:00,90.15,90.171,90.142,90.16,175100002.0
2005-02-24 10:43:00,90.152,90.168,90.129,90.146,254400000.0
2005-02-24 10:44:00,90.169,90.174,90.143,90.143,320499999.0
2005-02-24 10:45:00,90.147,90.161,90.139,90.152,329500001.0
2005-02-24 10:46:00,90.151,90.157,90.124,90.157,175699998.0
2005-02-24 10:47:00,90.158,90.165,90.14,90.157,301299999.0
2005-02-24 10:48:00,90.14,90.157,90.122,90.147,214999996.0
2005-02-24 10:49:00,90.171,90.18,90.151,90.171,113000001.0
2005-02-24 10:50:00,90.216,90.256,90.215,90.256,135100001.0
2005-02-24 10:51:00,90.247,90.278,90.247,90.27,171399997.0
2005-02-24 10:52:00,90.242,90.277,90.242,90.277,119199999.0
2005-02-24 10:53:00,90.273,90.289,90.258,90.289,279999999.0
2005-02-24 10:54:00,90.253,90.278,90.206,90.249,259300001.0
2005-02-24 10:55:00,90.242,90.265,90.236,90.253,422999992.0
2005-02-24 10:56:00,90.249,90.267,90.236,90.24,278900002.0
2005-02-24 10:57:00,90.242,90.261,90.237,90.261,203799997.0
2005-02-24 10:58:00,90.266,90.285,90.247,90.27,271799999.0
2005-02-24 10:59:00,90.256,90.286,90.256,90.286,243699999.0
2005-02-24 11:00:00,90.265,90.301,90.265,90.291,114800000.0
2005-02-24 11:01:00,90.301,90.309,90.288,90.289,226900000.0
2005-02-24 11:02:00,90.311,90.311,90.27,90.274,191299999.0
2005-02-24 11:03:00,90.292,90.292,90.252,90.252,124900002.0
2005-02-24 11:04:00,90.274,90.278,90.243,90.25,174500002.0
2005-02-24 11:05:00,90.285,90.308,90.268,90.283,342699998.0
2005-02-24 11:06:00,90.29,90.292,90.257,90.265,178599997.0
2005-02-24 11:07:00,90.288,90.288,90.25,90.25,213599998.0
2005-02-24 11:08:00,90.24,90.284,90.239,90.284,267300001.0
2005-02-24 11:09:00,90.252,90.288,90.252,90.276,282900000.0
2005-02-24 11:10:00,90.248,90.294,90.248,90.294,158700002.0
2005-02-24 11:11:00,90.274,90.315,90.274,90.3,295800001.0
2005-02-24 11:12:00,90.301,90.301,90.274,90.279,215899998.0
2005-02-24 11:13:00,90.278,90.311,90.278,90.304,323600003.0
2005-02-24 11:14:00,90.293,90.311,90.277,90.29,367299993.0
2005-02-24 11:15:00,90.262,90.302,90.26,90.302,429299997.0
2005-02-24 11:16:00,90.3,90.324,90.28,90.28,170700000.0
2005-02-24 11:17:00,90.258,90.28,90.242,90.258,134899999.0
2005-02-24 11:18:00,90.266,90.301,90.266,90.301,298200000.0
2005-02-24 11:19:00,90.308,90.308,90.278,90.294,285600004.0
2005-02-24 11:20:00,90.281,90.308,90.265,90.293,311099999.0
2005-02-24 11:21:00,90.294,90.314,90.288,90.292,192399999.0
2005-02-24 11:22:00,90.312,90.325,90.292,90.311,181400000.0
2005-02-24 11:23:00,90.319,90.34,90.306,90.331,279599997.0
2005-02-24 11:24:00,90.333,90.365,90.318,90.363,179500000.0
2005-02-24 11:25:00,90.356,90.367,90.322,90.342,206799997.0
2005-02-24 11:26:00,90.358,90.361,90.324,90.324,377100000.0
2005-02-24 11:27:00,90.323,90.344,90.315,90.335,263999998.0
2005-02-24 11:28:00,90.337,90.337,90.301,90.301,182800005.0
2005-02-24 11:29:00,90.332,90.332,90.295,90.299,179000004.0
2005-02-24 11:30:00,90.322,90.322,90.3,90.305,235400001.0
2005-02-24 11:31:00,90.316,90.334,90.293,90.317,256700002.0
2005-02-24 11:32:00,90.315,90.335,90.311,90.316,262000000.0
2005-02-24 11:33:00,90.303,90.333,90.295,90.317,303600001.0
2005-02-24 11:34:00,90.324,90.334,90.304,90.32,280899999.0
2005-02-24 11:35:00,90.316,90.362,90.316,90.362,128500000.0
2005-02-24 11:36:00,90.377,90.394,90.365,90.368,295899999.0
2005-02-24 11:37:00,90.382,90.398,90.36,90.398,175899999.0
2005-02-24 11:38:00,90.401,90.447,90.385,90.427,192599999.0
2005-02-24 11:39:00,90.439,90.45,90.421,90.437,264299997.0
2005-02-24 11:40:00,90.443,90.454,90.406,90.431,244599997.0
2005-02-24 11:41:00,90.435,90.448,90.423,90.425,326900006.0
2005-02-24 11:42:00,90.415,90.436,90.395,90.417,231799999.0
2005-02-24 11:43:00,90.429,90.44,90.41,90.41,224599995.0
2005-02-24 11:44:00,90.427,90.439,90.412,90.415,300600005.0
2005-02-24 11:45:00,90.422,90.433,90.41,90.423,337900002.0
2005-02-24 11:46:00,90.398,90.42,90.387,90.42,179400002.0
2005-02-24 11:47:00,90.427,90.444,90.408,90.416,160500001.0
2005-02-24 11:48:00,90.407,90.441,90.407,90.434,236299996.0
2005-02-24 11:49:00,90.422,90.46,90.422,90.443,355399998.0
2005-02-24 11:50:00,90.448,90.459,90.415,90.416,179199997.0
2005-02-24 11:51:00,90.429,90.465,90.429,90.456,187199999.0
2005-02-24 11:52:00,90.452,90.465,90.436,90.455,266000001.0
2005-02-24 11:53:00,90.445,90.464,90.429,90.443,484999999.0
2005-02-24 11:54:00,90.421,90.44,90.42,90.44,238200000.0
2005-02-24 11:55:00,90.447,90.456,90.427,90.427,211000000.0
2005-02-24 11:56:00,90.426,90.438,90.402,90.421,151699999.0
2005-02-24 11:57:00,90.413,90.413,90.385,90.388,166800001.0
2005-02-24 11:58:00,90.397,90.4,90.372,90.38,245000000.0
2005-02-24 11:59:00,90.398,90.426,90.385,90.385,490000003.0
2005-02-24 12:00:00,90.395,90.415,90.381,90.41,170400000.0
2005-02-24 12:01:00,90.378,90.398,90.366,90.392,124700001.0
2005-02-24 12:02:00,90.394,90.394,90.35,90.371,253900000.0
2005-02-24 12:03:00,90.372,90.401,90.368,90.393,225899999.0
2005-02-24 12:04:00,90.403,90.403,90.384,90.397,180099999.0
2005-02-24 12:05:00,90.402,90.415,90.389,90.393,61499999.0
2005-02-24 12:06:00,90.398,90.42,90.394,90.42,337300000.0
2005-02-24 12:07:00,90.393,90.42,90.387,90.399,384600003.0
2005-02-24 12:08:00,90.39,90.41,90.379,90.39,201399998.0
2005-02-24 12:09:00,90.385,90.407,90.375,90.38,174100004.0
2005-02-24 12:10:00,90.402,90.402,90.374,90.374,154900000.0
2005-02-24 12:11:00,90.365,90.388,90.363,90.369,214300000.0
2005-02-24 12:12:00,90.359,90.385,90.342,90.347,330900002.0
2005-02-24 12:13:00,90.367,90.382,90.323,90.34,204100001.0
2005-02-24 12:14:00,90.321,90.345,90.314,90.325,450799996.0
2005-02-24 12:15:00,90.311,90.328,90.283,90.294,225800003.0
2005-02-24 12:16:00,90.286,90.312,90.273,90.291,215499996.0
2005-02-24 12:17:00,90.306,90.316,90.274,90.274,211999999.0
2005-02-24 12:18:00,90.27,90.293,90.252,90.27,164300001.0
2005-02-24 12:19:00,90.257,90.279,90.243,90.255,260900004.0
2005-02-24 12:20:00,90.261,90.267,90.246,90.255,288200001.0
2005-02-24 12:21:00,90.245,90.265,90.231,90.255,183399998.0
2005-02-24 12:22:00,90.259,90.274,90.238,90.253,310800000.0
2005-02-24 12:23:00,90.296,90.299,90.263,90.286,283799998.0
2005-02-24 12:24:00,90.27,90.293,90.27,90.287,200600003.0
2005-02-24 12:25:00,90.265,90.314,90.265,90.295,188699996.0
2005-02-24 12:26:00,90.302,90.323,90.296,90.311,184699999.0
2005-02-24 12:27:00,90.303,90.308,90.282,90.293,255300000.0
2005-02-24 12:28:00,90.282,90.31,90.278,90.288,270900002.0
2005-02-24 12:29:00,90.293,90.293,90.264,90.279,333700000.0
2005-02-24 12:30:00,90.28,90.292,90.258,90.258,199599996.0
2005-02-24 12:31:00,90.253,90.274,90.239,90.271,326000003.0
2005-02-24 12:32:00,90.275,90.277,90.25,90.262,291299998.0
2005-02-24 12:33:00,90.284,90.286,90.261,90.269,277999998.0
2005-02-24 12:34:00,90.291,90.298,90.268,90.276,225100000.0
2005-02-24 12:35:00,90.287,90.287,90.264,90.286,129500000.0
2005-02-24 12:36:00,90.26,90.281,90.242,90.245,232100002.0
2005-02-24 12:37:00,90.26,90.267,90.238,90.253,241999999.0
2005-02-24 12:38:00,90.234,90.246,90.223,90.234,147699998.0
2005-02-24 12:39:00,90.219,90.251,90.211,90.251,225900004.0
2005-02-24 12:40:00,90.249,90.261,90.229,90.229,213099999.0
2005-02-24 12:41:00,90.239,90.261,90.222,90.23,250600003.0
2005-02-24 12:42:00,90.242,90.307,90.241,90.25,241399999.0
2005-02-24 12:43:00,90.25,90.273,90.242,90.27,145299998.0
2005-02-24 12:44:00,90.286,90.292,90.245,90.292,254300000.0
2005-02-24 12:45:00,90.253,90.293,90.253,90.293,234800002.0
2005-02-24 12:46:00,90.268,90.299,90.235,90.248,264900002.0
2005-02-24 12:47:00,90.229,90.268,90.229,90.264,276099998.0
2005-02-24 12:48:00,90.288,90.288,90.249,90.254,364599999.0
2005-02-24 12:49:00,90.261,90.264,90.248,90.248,78999999.0
2005-02-24 12:50:00,90.247,90.275,90.23,90.256,193100002.0
2005-02-24 12:51:00,90.266,90.272,90.243,90.25,217799999.0
2005-02-24 12:52:00,90.238,90.263,90.235,90.25,235400004.0
2005-02-24 12:53:00,90.265,90.296,90.229,90.263,138000003.0
2005-02-24 12:54:00,90.29,90.295,90.26,90.295,294400000.0
2005-02-24 12:55:00,90.283,90.306,90.262,90.283,181099998.0
2005-02-24 12:56:00,90.3,90.308,90.277,90.298,193500000.0
2005-02-24 12:57:00,90.302,90.315,90.279,90.287,198900000.0
2005-02-24 12:58:00,90.297,90.319,90.282,90.295,211800000.0
2005-02-24 12:59:00,90.277,90.304,90.261,90.286,248000003.0
2005-02-24 13:00:00,90.275,90.306,90.265,90.279,194899997.0
2005-02-24 13:01:00,90.282,90.301,90.259,90.27,204200000.0
2005-02-24 13:02:00,90.27,90.301,90.263,90.3,256500000.0
2005-02-24 13:03:00,90.281,90.301,90.28,90.295,312499999.0
2005-02-24 13:04:00,90.278,90.302,90.275,90.29,234100003.0
2005-02-24 13:05:00,90.286,90.286,90.253,90.253,140300000.0
2005-02-24 13:06:00,90.237,90.273,90.231,90.241,182999999.0
2005-02-24 13:07:00,90.228,90.262,90.203,90.221,308900003.0
2005-02-24 13:08:00,90.234,90.246,90.218,90.234,235500004.0
2005-02-24 13:09:00,90.239,90.251,90.218,90.229,173299998.0
2005-02-24 13:10:00,90.259,90.268,90.232,90.253,370399997.0
2005-02-24 13:11:00,90.236,90.259,90.204,90.219,227400002.0
2005-02-24 13:12:00,90.235,90.269,90.231,90.234,193699998.0
2005-02-24 13:13:00,90.201,90.229,90.201,90.219,212300001.0
2005-02-24 13:14:00,90.199,90.24,90.199,90.199,201199999.0
2005-02-24 13:15:00,90.187,90.226,90.181,90.218,224900001.0
2005-02-24 13:16:00,90.209,90.239,90.192,90.239,263900003.0
2005-02-24 13:17:00,90.206,90.229,90.175,90.213,350999999.0
2005-02-24 13:18:00,90.201,90.228,90.2,90.214,275200000.0
2005-02-24 13:19:00,90.222,90.237,90.205,90.209,213100003.0
2005-02-24 13:20:00,90.214,90.229,90.194,90.194,87099999.0
2005-02-24 13:21:00,90.227,90.232,90.206,90.206,209800001.0
2005-02-24 13:22:00,90.212,90.229,90.189,90.2,292999998.0
2005-02-24 13:23:00,90.2,90.218,90.197,90.218,233099999.0
2005-02-24 13:24:00,90.218,90.226,90.199,90.21,258600001.0
2005-02-24 13:25:00,90.231,90.257,90.217,90.234,113300001.0
2005-02-24 13:26:00,90.238,90.27,90.222,90.27,331599999.0
2005-02-24 13:27:00,90.266,90.287,90.256,90.262,327899997.0
2005-02-24 13:28:00,90.272,90.294,90.261,90.282,211499995.0
2005-02-24 13:29:00,90.29,90.305,90.268,90.275,237200002.0
2005-02-24 13:30:00,90.271,90.288,90.245,90.264,214300001.0
2005-02-24 13:31:00,90.252,90.276,90.248,90.255,262199996.0
2005-02-24 13:32:00,90.232,90.258,90.232,90.255,226199998.0
2005-02-24 13:33:00,90.23,90.249,90.223,90.243,188199998.0
2005-02-24 13:34:00,90.252,90.252,90.208,90.219,155799999.0
2005-02-24 13:35:00,90.244,90.257,90.219,90.242,365499998.0
2005-02-24 13:36:00,90.254,90.254,90.221,90.235,187200000.0
2005-02-24 13:37:00,90.223,90.251,90.223,90.251,105300000.0
2005-02-24 13:38:00,90.243,90.256,90.227,90.227,154000003.0
2005-02-24 13:39:00,90.244,90.27,90.234,90.27,241599999.0
2005-02-24 13:40:00,90.247,90.277,90.247,90.275,248300002.0
2005-02-24 13:41:00,90.27,90.274,90.24,90.245,404500010.0
2005-02-24 13:42:00,90.26,90.265,90.227,90.244,283799999.0
2005-02-24 13:43:00,90.258,90.272,90.24,90.254,215000003.0
2005-02-24 13:44:00,90.252,90.264,90.237,90.25,250400000.0
2005-02-24 13:45:00,90.241,90.27,90.229,90.244,285100001.0
2005-02-24 13:46:00,90.252,90.278,90.238,90.254,157499999.0
2005-02-24 13:47:00,90.257,90.298,90.257,90.294,344500000.0
2005-02-24 13:48:00,90.265,90.286,90.241,90.26,134000000.0
2005-02-24 13:49:00,90.242,90.267,90.209,90.209,296800001.0
2005-02-24 13:50:00,90.205,90.237,90.189,90.237,338299999.0
2005-02-24 13:51:00,90.238,90.243,90.185,90.194,251699998.0
2005-02-24 13:52:00,90.195,90.217,90.179,90.197,269000000.0
2005-02-24 13:53:00,90.194,90.224,90.194,90.204,267600005.0
2005-02-24 13:54:00,90.204,90.221,90.191,90.213,220700002.0
2005-02-24 13:55:00,90.213,90.231,90.189,90.197,285100000.0
2005-02-24 13:56:00,90.198,90.212,90.171,90.177,143299998.0
2005-02-24 13:57:00,90.189,90.215,90.168,90.215,213900004.0
2005-02-24 13:58:00,90.224,90.228,90.195,90.207,339800000.0
2005-02-24 13:59:00,90.234,90.258,90.229,90.245,261900001.0
2005-02-24 14:00:00,90.25,90.254,90.223,90.239,187999999.0
2005-02-24 14:01:00,90.254,90.273,90.239,90.264,238999998.0
2005-02-24 14:02:00,90.278,90.282,90.247,90.256,130799998.0
2005-02-24 14:03:00,90.268,90.286,90.262,90.278,252399997.0
2005-02-24 14:04:00,90.279,90.301,90.261,90.281,318900002.0
2005-02-24 14:05:00,90.303,90.303,90.27,90.27,163099996.0
2005-02-24 14:06:00,90.258,90.294,90.247,90.265,168199998.0
2005-02-24 14:07:00,90.257,90.261,90.23,90.23,217100000.0
2005-02-24 14:08:00,90.231,90.252,90.222,90.231,314099998.0
2005-02-24 14:09:00,90.255,90.278,90.242,90.257,340999999.0
2005-02-24 14:10:00,90.252,90.278,90.241,90.268,201199998.0
2005-02-24 14:11:00,90.264,90.264,90.233,90.245,192499999.0
2005-02-24 14:12:00,90.256,90.263,90.233,90.234,183199998.0
2005-02-24 14:13:00,90.264,90.275,90.243,90.245,227400004.0
2005-02-24 14:14:00,90.237,90.263,90.231,90.253,317200004.0
2005-02-24 14:15:00,90.25,90.261,90.236,90.239,217100002.0
2005-02-24 14:16:00,90.265,90.265,90.232,90.233,247299999.0
2005-02-24 14:17:00,90.251,90.269,90.231,90.254,267999999.0
2005-02-24 14:18:00,90.246,90.262,90.227,90.251,254799998.0
2005-02-24 14:19:00,90.263,90.28,90.25,90.25,221000001.0
2005-02-24 14:20:00,90.274,90.279,90.238,90.251,237699999.0
2005-02-24 14:21:00,90.285,90.285,90.252,90.271,347200006.0
2005-02-24 14:22:00,90.267,90.304,90.263,90.28,251400001.0
2005-02-24 14:23:00,90.3,90.33,90.286,90.296,350399994.0
2005-02-24 14:24:00,90.321,90.34,90.289,90.319,180400000.0
2005-02-24 14:25:00,90.318,90.365,90.31,90.353,240099997.0
2005-02-24 14:26:00,90.359,90.361,90.329,90.329,185299998.0
2005-02-24 14:27:00,90.359,90.37,90.338,90.347,232999998.0
2005-02-24 14:28:00,90.356,90.375,90.35,90.375,139699998.0
2005-02-24 14:29:00,90.358,90.358,90.331,90.345,376899995.0
2005-02-24 14:30:00,90.336,90.362,90.306,90.323,254100001.0
2005-02-24 14:31:00,90.323,90.335,90.274,90.313,302700001.0
2005-02-24 14:32:00,90.322,90.326,90.295,90.3,234699997.0
2005-02-24 14:33:00,90.297,90.297,90.27,90.27,98499999.0
2005-02-24 14:34:00,90.306,90.335,90.295,90.299,175399999.0
2005-02-24 14:35:00,90.336,90.351,90.321,90.345,214200001.0
2005-02-24 14:36:00,90.356,90.375,90.336,90.339,231499998.0
2005-02-24 14:37:00,90.371,90.371,90.328,90.328,111699999.0
2005-02-24 14:38:00,90.336,90.362,90.324,90.355,347999996.0
2005-02-24 14:39:00,90.365,90.365,90.318,90.319,191299998.0
2005-02-24 14:40:00,90.323,90.343,90.31,90.318,309200001.0
2005-02-24 14:41:00,90.322,90.343,90.311,90.325,224899996.0
2005-02-24 14:42:00,90.34,90.344,90.31,90.344,237399996.0
2005-02-24 14:43:00,90.337,90.373,90.317,90.358,209200003.0
2005-02-24 14:44:00,90.338,90.358,90.322,90.346,182799997.0
2005-02-24 14:45:00,90.328,90.338,90.304,90.321,356599998.0
2005-02-24 14:46:00,90.283,90.315,90.283,90.315,189200001.0
2005-02-24 14:47:00,90.333,90.333,90.289,90.289,81999999.0
2005-02-24 14:48:00,90.298,90.313,90.282,90.282,123700000.0
2005-02-24 14:49:00,90.308,90.32,90.281,90.281,269799997.0
2005-02-24 14:50:00,90.319,90.326,90.289,90.29,389999998.0
2005-02-24 14:51:00,90.331,90.331,90.302,90.303,265500003.0
2005-02-24 14:52:00,90.295,90.32,90.288,90.3,291300002.0
2005-02-24 14:53:00,90.3,90.301,90.282,90.282,271100001.0
2005-02-24 14:54:00,90.303,90.303,90.267,90.279,241600001.0
2005-02-24 14:55:00,90.298,90.315,90.266,90.279,315400000.0
2005-02-24 14:56:00,90.283,90.304,90.266,90.283,239199996.0
2005-02-24 14:57:00,90.296,90.331,90.27,90.298,209000000.0
2005-02-24 14:58:00,90.335,90.353,90.325,90.329,115000000.0
2005-02-24 14:59:00,90.321,90.378,90.313,90.365,206899998.0
2005-02-24 15:00:00,90.349,90.359,90.323,90.323,235699999.0
2005-02-24 15:01:00,90.334,90.334,90.314,90.319,133299999.0
2005-02-24 15:02:00,90.313,90.33,90.308,90.33,138000002.0
2005-02-24 15:03:00,90.314,90.355,90.314,90.355,211799999.0
2005-02-24 15:04:00,90.353,90.358,90.329,90.346,149699998.0
2005-02-24 15:05:00,90.357,90.357,90.325,90.342,153000000.0
2005-02-24 15:06:00,90.343,90.365,90.337,90.339,395000001.0
2005-02-24 15:07:00,90.335,90.355,90.318,90.355,211099999.0
2005-02-24 15:08:00,90.334,90.355,90.328,90.332,234899999.0
2005-02-24 15:09:00,90.338,90.357,90.316,90.353,329000002.0
2005-02-24 15:10:00,90.361,90.361,90.334,90.346,208400002.0
2005-02-24 15:11:00,90.347,90.373,90.34,90.358,330899993.0
2005-02-24 15:12:00,90.343,90.356,90.322,90.348,273400001.0
2005-02-24 15:13:00,90.348,90.356,90.322,90.336,276899997.0
2005-02-24 15:14:00,90.323,90.335,90.306,90.326,259599993.0
2005-02-24 15:15:00,90.317,90.333,90.3,90.311,265000001.0
2005-02-24 15:16:00,90.299,90.33,90.298,90.308,245499999.0
2005-02-24 15:17:00,90.296,90.336,90.296,90.336,266399997.0
2005-02-24 15:18:00,90.296,90.331,90.294,90.314,244299998.0
2005-02-24 15:19:00,90.315,90.335,90.288,90.298,308199999.0
2005-02-24 15:20:00,90.308,90.332,90.298,90.332,204500000.0
2005-02-24 15:21:00,90.316,90.349,90.303,90.332,371500001.0
2005-02-24 15:22:00,90.318,90.326,90.277,90.323,327200004.0
2005-02-24 15:23:00,90.332,90.333,90.289,90.29,272100000.0
2005-02-24 15:24:00,90.315,90.315,90.269,90.269,225499996.0
2005-02-24 15:25:00,90.271,90.289,90.25,90.261,372700003.0
2005-02-24 15:26:00,90.271,90.295,90.258,90.272,216899998.0
2005-02-24 15:27:00,90.272,90.284,90.238,90.268,348400001.0
2005-02-24 15:28:00,90.245,90.263,90.233,90.244,153200000.0
2005-02-24 15:29:00,90.235,90.256,90.219,90.224,193199999.0
2005-02-24 15:30:00,90.243,90.279,90.223,90.248,228200000.0
2005-02-24 15:31:00,90.241,90.249,90.216,90.223,212599999.0
2005-02-24 15:32:00,90.231,90.235,90.199,90.204,250599999.0
2005-02-24 15:33:00,90.214,90.223,90.197,90.197,190500001.0
2005-02-24 15:34:00,90.211,90.252,90.211,90.243,314700002.0
2005-02-24 15:35:00,90.235,90.275,90.235,90.258,135800002.0
2005-02-24 15:36:00,90.248,90.248,90.216,90.216,192500002.0
2005-02-24 15:37:00,90.219,90.256,90.219,90.256,108600000.0
2005-02-24 15:38:00,90.272,90.272,90.234,90.236,329100001.0
2005-02-24 15:39:00,90.264,90.275,90.235,90.235,266699999.0
2005-02-24 15:40:00,90.256,90.274,90.241,90.265,293200000.0
2005-02-24 15:41:00,90.26,90.279,90.253,90.265,397500000.0
2005-02-24 15:42:00,90.265,90.265,90.237,90.239,234600000.0
2005-02-24 15:43:00,90.251,90.262,90.234,90.262,153200001.0
2005-02-24 15:44:00,90.26,90.262,90.228,90.235,264299996.0
2005-02-24 15:45:00,90.233,90.278,90.231,90.271,165099994.0
2005-02-24 15:46:00,90.288,90.296,90.262,90.266,227499996.0
2005-02-24 15:47:00,90.249,90.285,90.249,90.268,218100002.0
2005-02-24 15:48:00,90.272,90.286,90.254,90.254,287399996.0
2005-02-24 15:49:00,90.247,90.259,90.232,90.232,262899996.0
2005-02-24 15:50:00,90.218,90.237,90.201,90.208,284600000.0
2005-02-24 15:51:00,90.223,90.235,90.197,90.207,149599999.0
2005-02-24 15:52:00,90.222,90.223,90.193,90.206,357899995.0
2005-02-24 15:53:00,90.218,90.258,90.216,90.234,371299994.0
2005-02-24 15:54:00,90.252,90.289,90.234,90.244,356400000.0
2005-02-24 15:55:00,90.282,90.298,90.26,90.277,78100000.0
2005-02-24 15:56:00,90.25,90.271,90.231,90.24,257900001.0
2005-02-24 15:57:00,90.273,90.297,90.261,90.277,306599997.0
2005-02-24 15:58:00,90.26,90.297,90.256,90.287,460300005.0
2005-02-24 15:59:00,90.265,90.283,90.249,90.278,175900003.0
2005-02-24 16:00:00,90.275,90.309,90.259,90.285,218100002.0
2005-02-24 16:01:00,90.29,90.294,90.27,90.294,340900001.0
2005-02-24 16:02:00,90.281,90.293,90.258,90.279,301599997.0
2005-02-24 16:03:00,90.282,90.288,90.261,90.261,233100004.0
2005-02-24 16:04:00,90.285,90.3,90.255,90.255,323600002.0
2005-02-24 16:05:00,90.287,90.287,90.261,90.267,277499995.0
2005-02-24 16:06:00,90.276,90.297,90.264,90.269,265799996.0
2005-02-24 16:07:00,90.267,90.298,90.267,90.285,359900005.0
2005-02-24 16:08:00,90.295,90.295,90.262,90.262,272999996.0
2005-02-24 16:09:00,90.255,90.297,90.255,90.297,152299997.0
2005-02-24 16:10:00,90.3,90.308,90.279,90.28,461000001.0
2005-02-24 16:11:00,90.276,90.276,90.258,90.262,43800000.0
2005-02-24 16:12:00,90.253,90.272,90.248,90.259,160199998.0
2005-02-24 16:13:00,90.236,90.256,90.19,90.235,197800002.0
2005-02-24 16:14:00,90.26,90.266,90.237,90.244,247300004.0
2005-02-24 16:15:00,90.249,90.256,90.232,90.235,202900001.0
2005-02-24 16:16:00,90.258,90.283,90.245,90.253,151599998.0
2005-02-24 16:17:00,90.271,90.297,90.218,90.24,235999999.0
2005-02-24 16:18:00,90.238,90.272,90.234,90.262,322600001.0
2005-02-24 16:19:00,90.266,90.287,90.259,90.287,128000000.0
2005-02-24 16:20:00,90.256,90.291,90.253,90.291,282500005.0
2005-02-24 16:21:00,90.28,90.294,90.258,90.27,235000000.0
2005-02-24 16:22:00,90.302,90.303,90.268,90.27,147700000.0
2005-02-24 16:23:00,90.28,90.308,90.27,90.287,201799998.0
2005-02-24 16:24:00,90.303,90.303,90.268,90.273,206200000.0
2005-02-24 16:25:00,90.289,90.299,90.26,90.277,250100001.0
2005-02-24 16:26:00,90.286,90.286,90.256,90.256,225300000.0
2005-02-24 16:27:00,90.254,90.273,90.235,90.27,355699994.0
2005-02-24 16:28:00,90.261,90.261,90.215,90.215,144500000.0
2005-02-24 16:29:00,90.21,90.248,90.21,90.232,282600001.0
2005-02-24 16:30:00,90.247,90.249,90.22,90.222,182000000.0
2005-02-24 16:31:00,90.213,90.238,90.206,90.238,358399999.0
2005-02-24 16:32:00,90.225,90.266,90.221,90.247,249700001.0
2005-02-24 16:33:00,90.241,90.261,90.228,90.239,139699998.0
2005-02-24 16:34:00,90.209,90.236,90.196,90.216,95800000.0
2005-02-24 16:35:00,90.189,90.217,90.189,90.214,299100003.0
2005-02-24 16:36:00,90.221,90.246,90.205,90.217,278799993.0
2005-02-24 16:37:00,90.221,90.234,90.206,90.209,268600001.0
2005-02-24 16:38:00,90.208,90.215,90.192,90.194,323900000.0
2005-02-24 16:39:00,90.174,90.2,90.172,90.196,195900000.0
2005-02-24 16:40:00,90.188,90.203,90.17,90.18,368899994.0
2005-02-24 16:41:00,90.182,90.194,90.128,90.139,155000002.0
2005-02-24 16:42:00,90.133,90.158,90.115,90.143,309000001.0
2005-02-24 16:43:00,90.143,90.187,90.133,90.159,301900002.0
2005-02-24 16:44:00,90.177,90.205,90.162,90.179,289099997.0
2005-02-24 16:45:00,90.171,90.196,90.158,90.167,327399999.0
2005-02-24 16:46:00,90.185,90.195,90.164,90.175,156300002.0
2005-02-24 16:47:00,90.206,90.218,90.174,90.189,120299997.0
2005-02-24 16:48:00,90.183,90.2,90.162,90.191,224999998.0
2005-02-24 16:49:00,90.167,90.207,90.158,90.207,195400000.0
2005-02-24 16:50:00,90.199,90.225,90.191,90.192,330700000.0
2005-02-24 16:51:00,90.171,90.208,90.171,90.195,168700001.0
2005-02-24 16:52:00,90.172,90.218,90.17,90.185,274099998.0
2005-02-24 16:53:00,90.199,90.233,90.182,90.207,205399998.0
2005-02-24 16:54:00,90.189,90.215,90.189,90.209,210700002.0
2005-02-24 16:55:00,90.212,90.226,90.197,90.197,285699999.0
2005-02-24 16:56:00,90.222,90.258,90.213,90.258,234399999.0
2005-02-24 16:57:00,90.274,90.346,90.272,90.341,265500002.0
2005-02-24 16:58:00,90.322,90.339,90.306,90.309,180199998.0
2005-02-24 16:59:00,90.283,90.307,90.273,90.282,156999999.0
2005-02-24 17:00:00,90.286,90.296,90.253,90.253,146300001.0
2005-02-24 17:01:00,90.281,90.307,90.271,90.287,178099997.0
2005-02-24 17:02:00,90.285,90.299,90.267,90.279,124199997.0
2005-02-24 17:03:00,90.295,90.306,90.274,90.275,331899999.0
2005-02-24 17:04:00,90.289,90.314,90.281,90.285,231399999.0
2005-02-24 17:05:00,90.305,90.32,90.286,90.286,299399997.0
2005-02-24 17:06:00,90.283,90.31,90.268,90.302,283099999.0
2005-02-24 17:07:00,90.3,90.317,90.296,90.309,184499997.0
2005-02-24 17:08:00,90.298,90.314,90.282,90.295,244599998.0
2005-02-24 17:09:00,90.286,90.288,90.266,90.268,164300002.0
2005-02-24 17:10:00,90.25,90.275,90.247,90.273,222800002.0
2005-02-24 17:11:00,90.274,90.285,90.244,90.254,175700000.0
2005-02-24 17:12:00,90.241,90.273,90.241,90.258,226400000.0
2005-02-24 17:13:00,90.257,90.271,90.234,90.262,166999997.0
2005-02-24 17:14:00,90.25,90.267,90.232,90.264,318999997.0
2005-02-24 17:15:00,90.24,90.266,90.235,90.252,179699999.0
2005-02-24 17:16:00,90.228,90.268,90.228,90.254,151199999.0
2005-02-24 17:17:00,90.258,90.277,90.241,90.255,245299995.0
2005-02-24 17:18:00,90.262,90.271,90.244,90.252,143200001.0
2005-02-24 17:19:00,90.257,90.265,90.234,90.234,266700001.0
2005-02-24 17:20:00,90.254,90.267,90.238,90.239,285699999.0
2005-02-24 17:21:00,90.233,90.252,90.225,90.252,121000000.0
2005-02-24 17:22:00,90.262,90.262,90.211,90.211,184999997.0
2005-02-24 17:23:00,90.257,90.257,90.221,90.237,141799997.0
2005-02-24 17:24:00,90.253,90.284,90.238,90.26,168499997.0
2005-02-24 17:25:00,90.253,90.296,90.253,90.279,248499999.0
2005-02-24 17:26:00,90.283,90.306,90.27,90.277,269200003.0
2005-02-24 17:27:00,90.285,90.302,90.269,90.282,138099999.0
2005-02-24 17:28:00,90.294,90.3,90.251,90.251,188900002.0
2005-02-24 17:29:00,90.261,90.272,90.234,90.24,321500005.0
2005-02-24 17:30:00,90.243,90.253,90.22,90.22,189099999.0
2005-02-24 17:31:00,90.21,90.233,90.172,90.18,186800002.0
2005-02-24 17:32:00,90.179,90.21,90.179,90.21,303800001.0
2005-02-24 17:33:00,90.202,90.22,90.177,90.203,275099997.0
2005-02-24 17:34:00,90.22,90.237,90.199,90.199,173399998.0
2005-02-24 17:35:00,90.197,90.211,90.185,90.204,196300000.0
2005-02-24 17:36:00,90.23,90.251,90.212,90.239,273899997.0
2005-02-24 17:37:00,90.22,90.22,90.175,90.176,279500002.0
2005-02-24 17:38:00,90.186,90.208,90.175,90.184,333899999.0
2005-02-24 17:39:00,90.185,90.21,90.173,90.185,225399996.0
2005-02-24 17:40:00,90.155,90.23,90.155,90.23,212700002.0
2005-02-24 17:41:00,90.205,90.235,90.197,90.2,183899999.0
2005-02-24 17:42:00,90.202,90.22,90.181,90.19,220699999.0
2005-02-24 17:43:00,90.175,90.198,90.158,90.198,279299998.0
2005-02-24 17:44:00,90.207,90.21,90.177,90.188,325300001.0
2005-02-24 17:45:00,90.222,90.222,90.179,90.184,220899999.0
2005-02-24 17:46:00,90.176,90.196,90.158,90.159,297299996.0
2005-02-24 17:47:00,90.151,90.205,90.151,90.205,333599998.0
2005-02-24 17:48:00,90.193,90.223,90.191,90.22,312500003.0
2005-02-24 17:49:00,90.217,90.217,90.151,90.151,236399998.0
2005-02-24 17:50:00,90.154,90.202,90.149,90.2,265299999.0
2005-02-24 17:51:00,90.16,90.208,90.159,90.193,178199999.0
2005-02-24 17:52:00,90.203,90.22,90.161,90.162,228600000.0
2005-02-24 17:53:00,90.172,90.199,90.161,90.192,178499999.0
2005-02-24 17:54:00,90.172,90.185,90.154,90.178,275000001.0
2005-02-24 17:55:00,90.183,90.202,90.172,90.191,251799995.0
2005-02-24 17:56:00,90.188,90.211,90.184,90.211,96799999.0
2005-02-24 17:57:00,90.2,90.207,90.18,90.187,364200004.0
2005-02-24 17:58:00,90.224,90.224,90.176,90.198,225699999.0
2005-02-24 17:59:00,90.2,90.225,90.188,90.206,269500000.0
2005-02-24 18:00:00,90.206,90.224,90.191,90.198,240300002.0
2005-02-24 18:01:00,90.198,90.248,90.198,90.248,2084400009.0
2005-02-24 18:02:00,90.14,90.15,90.14,90.14,2112899994.0
2005-02-24 18:03:00,90.15,90.17,90.15,90.16,2112899994.0
2005-02-24 18:04:00,90.17,90.18,90.17,90.18,2112899994.0
2005-02-24 18:05:00,90.18,90.19,90.18,90.18,2112899994.0
2005-02-24 18:06:00,90.155,90.157,90.102,90.125,2112899994.0
2005-02-24 18:07:00,90.16,90.16,90.16,90.16,1992099985.0
2005-02-24 18:08:00,90.17,90.18,90.16,90.18,1992099985.0
2005-02-24 18:09:00,90.041,90.101,90.035,90.071,1992099985.0
2005-02-24 18:10:00,90.069,90.083,90.035,90.065,1821799986.0
2005-02-24 18:11:00,90.085,90.122,90.066,90.074,1012499999.0
2005-02-24 18:12:00,90.072,90.096,90.043,90.057,1046499993.0
2005-02-24 18:13:00,90.028,90.078,90.018,90.055,1647100006.0
2005-02-24 18:14:00,90.17,90.17,90.17,90.17,1085499998.0
2005-02-24 18:15:00,90.17,90.17,90.17,90.17,1085499998.0
2005-02-24 18:16:00,90.16,90.16,90.16,90.16,1085499998.0
2005-02-24 18:17:00,90.056,90.098,90.054,90.069,1085499998.0
2005-02-24 18:18:00,90.06,90.115,90.06,90.087,1193099994.0
2005-02-24 18:19:00,90.15,90.15,90.15,90.15,2053300003.0
2005-02-24 18:20:00,90.037,90.056,90.02,90.028,2053300003.0
2005-02-24 18:21:00,90.043,90.075,90.029,90.075,1607399998.0
2005-02-24 18:22:00,90.059,90.087,90.049,90.078,1500600001.0
2005-02-24 18:23:00,90.14,90.14,90.12,90.12,1850999997.0
2005-02-24 18:24:00,90.11,90.11,90.1,90.1,1850999997.0
2005-02-24 18:25:00,90.076,90.119,90.057,90.099,1850999997.0
2005-02-24 18:26:00,90.104,90.123,90.081,90.089,2013800001.0
2005-02-24 18:27:00,90.074,90.105,90.068,90.105,1300299995.0
2005-02-24 18:28:00,90.086,90.104,90.063,90.1,1507399998.0
2005-02-24 18:29:00,90.083,90.1,90.055,90.083,1226600003.0
2005-02-24 18:30:00,90.087,90.118,90.083,90.108,937299996.0
2005-02-24 18:31:00,90.091,90.119,90.08,90.112,1364400001.0
2005-02-24 18:32:00,90.1,90.131,90.069,90.081,1803499994.0
2005-02-24 18:33:00,90.12,90.12,90.12,90.12,1966400012.0
2005-02-24 18:34:00,90.103,90.115,90.075,90.083,1966400012.0
2005-02-24 18:35:00,90.071,90.089,90.043,90.06,1903499988.0
2005-02-24 18:36:00,90.053,90.082,90.036,90.072,792099994.0
2005-02-24 18:37:00,90.062,90.096,90.044,90.096,1053000004.0
2005-02-24 18:38:00,90.087,90.125,90.07,90.113,741699992.0
2005-02-24 18:39:00,90.101,90.121,90.094,90.11,894399994.0
2005-02-24 18:40:00,90.099,90.111,90.06,90.081,1566799990.0
2005-02-24 18:41:00,90.095,90.125,90.071,90.071,568700004.0
2005-02-24 18:42:00,90.088,90.12,90.077,90.084,1347399992.0
2005-02-24 18:43:00,90.087,90.133,90.087,90.127,528199997.0
2005-02-24 18:44:00,90.118,90.148,90.106,90.138,978300000.0
2005-02-24 18:45:00,90.143,90.163,90.125,90.132,839199996.0
2005-02-24 18:46:00,90.14,90.168,90.135,90.155,800900000.0
2005-02-24 18:47:00,90.153,90.153,90.128,90.15,179499998.0
2005-02-24 18:48:00,90.15,90.188,90.145,90.164,474899999.0
2005-02-24 18:49:00,90.152,90.154,90.113,90.12,761799987.0
2005-02-24 18:50:00,90.123,90.151,90.121,90.151,744699997.0
2005-02-24 18:51:00,90.139,90.183,90.137,90.167,1056200000.0
2005-02-24 18:52:00,90.168,90.18,90.141,90.144,1597000005.0
2005-02-24 18:53:00,90.17,90.175,90.133,90.161,1609599995.0
2005-02-24 18:54:00,90.163,90.182,90.14,90.153,1288599996.0
2005-02-24 18:55:00,90.159,90.183,90.136,90.153,1499400002.0
2005-02-24 18:56:00,90.169,90.199,90.157,90.163,386199999.0
2005-02-24 18:57:00,90.139,90.167,90.129,90.15,466499998.0
2005-02-24 18:58:00,90.138,90.167,90.138,90.16,1096799993.0
2005-02-24 18:59:00,90.147,90.183,90.146,90.163,1370800004.0
2005-02-24 19:00:00,90.15,90.167,90.131,90.131,312400002.0
2005-02-24 19:01:00,90.111,90.139,90.105,90.128,417600004.0
2005-02-24 19:02:00,90.121,90.13,90.097,90.111,285100005.0
2005-02-24 19:03:00,90.137,90.165,90.111,90.118,434599998.0
2005-02-24 19:04:00,90.14,90.168,90.125,90.151,445899996.0
2005-02-24 19:05:00,90.138,90.175,90.13,90.155,502900001.0
2005-02-24 19:06:00,90.165,90.17,90.116,90.116,843900000.0
2005-02-24 19:07:00,90.128,90.151,90.114,90.114,1464299995.0
2005-02-24 19:08:00,90.124,90.166,90.124,90.148,1530299990.0
2005-02-24 19:09:00,90.135,90.186,90.135,90.169,801799996.0
2005-02-24 19:10:00,90.167,90.185,90.155,90.185,217500000.0
2005-02-24 19:11:00,90.172,90.193,90.17,90.17,420999998.0
2005-02-24 19:12:00,90.154,90.173,90.152,90.173,259300003.0
2005-02-24 19:13:00,90.171,90.176,90.127,90.127,419199995.0
2005-02-24 19:14:00,90.162,90.172,90.133,90.138,413199998.0
2005-02-24 19:15:00,90.126,90.164,90.118,90.132,1043399998.0
2005-02-24 19:16:00,90.143,90.157,90.119,90.143,508200000.0
2005-02-24 19:17:00,90.151,90.165,90.123,90.135,867099998.0
2005-02-24 19:18:00,90.127,90.151,90.111,90.128,720099998.0
2005-02-24 19:19:00,90.105,90.157,90.105,90.136,1156599991.0
2005-02-24 19:20:00,90.133,90.15,90.107,90.127,559999995.0
2005-02-24 19:21:00,90.122,90.146,90.106,90.12,932999992.0
2005-02-24 19:22:00,90.109,90.125,90.089,90.11,272199997.0
2005-02-24 19:23:00,90.096,90.131,90.081,90.09,1730599999.0
2005-02-24 19:24:00,90.081,90.111,90.073,90.093,535200003.0
2005-02-24 19:25:00,90.063,90.107,90.062,90.107,1268199996.0
2005-02-24 19:26:00,90.093,90.113,90.077,90.079,1933899991.0
2005-02-24 19:27:00,90.108,90.128,90.099,90.122,1221299993.0
2005-02-24 19:28:00,90.111,90.147,90.109,90.138,1100599991.0
2005-02-24 19:29:00,90.123,90.16,90.113,90.16,396899998.0
2005-02-24 19:30:00,90.157,90.157,90.104,90.122,1111200002.0
2005-02-24 19:31:00,90.119,90.125,90.081,90.11,650200001.0
2005-02-24 19:32:00,90.117,90.128,90.082,90.087,1109900004.0
2005-02-24 19:33:00,90.116,90.124,90.091,90.102,669500000.0
2005-02-24 19:34:00,90.096,90.113,90.073,90.104,1151199984.0
2005-02-24 19:35:00,90.094,90.108,90.062,90.08,882599997.0
2005-02-24 19:36:00,90.093,90.117,90.087,90.107,838899995.0
2005-02-24 19:37:00,90.11,90.11,90.085,90.086,119599998.0
2005-02-24 19:38:00,90.113,90.117,90.087,90.096,749000002.0
2005-02-24 19:39:00,90.114,90.114,90.075,90.077,842399995.0
2005-02-24 19:40:00,90.108,90.126,90.084,90.089,859400000.0
2005-02-24 19:41:00,90.113,90.115,90.081,90.084,1101699997.0
2005-02-24 19:42:00,90.08,90.111,90.076,90.083,919100002.0
2005-02-24 19:43:00,90.1,90.1,90.074,90.086,427400007.0
2005-02-24 19:44:00,90.091,90.117,90.079,90.09,901299994.0
2005-02-24 19:45:00,90.112,90.118,90.084,90.104,370699998.0
2005-02-24 19:46:00,90.098,90.133,90.097,90.114,580399992.0
2005-02-24 19:47:00,90.138,90.141,90.108,90.127,345799995.0
2005-02-24 19:48:00,90.141,90.186,90.12,90.149,1041100000.0
2005-02-24 19:49:00,90.131,90.169,90.119,90.147,644699991.0
2005-02-24 19:50:00,90.145,90.165,90.13,90.132,552899998.0
2005-02-24 19:51:00,90.153,90.17,90.135,90.15,582999995.0
2005-02-24 19:52:00,90.161,90.195,90.161,90.185,468299995.0
2005-02-24 19:53:00,90.158,90.19,90.143,90.156,633399989.0
2005-02-24 19:54:00,90.143,90.178,90.133,90.146,601599994.0
2005-02-24 19:55:00,90.148,90.177,90.138,90.177,294299997.0
2005-02-24 19:56:00,90.143,90.17,90.115,90.17,360000000.0
2005-02-24 19:57:00,90.152,90.19,90.15,90.19,601600000.0
2005-02-24 19:58:00,90.177,90.214,90.177,90.21,1019799985.0
2005-02-24 19:59:00,90.196,90.2,90.165,90.165,691099993.0
2005-02-24 20:00:00,90.179,90.208,90.179,90.198,585299997.0
2005-02-24 20:01:00,90.207,90.222,90.191,90.222,464300002.0
2005-02-24 20:02:00,90.205,90.222,90.193,90.214,615700000.0
2005-02-24 20:03:00,90.201,90.231,90.185,90.189,491299998.0
2005-02-24 20:04:00,90.199,90.207,90.176,90.194,503499995.0
2005-02-24 20:05:00,90.21,90.227,90.2,90.215,397900002.0
2005-02-24 20:06:00,90.223,90.249,90.167,90.167,629699997.0
2005-02-24 20:07:00,90.19,90.213,90.173,90.212,474200004.0
2005-02-24 20:08:00,90.189,90.21,90.167,90.184,649600005.0
2005-02-24 20:09:00,90.205,90.226,90.168,90.191,550399998.0
2005-02-24 20:10:00,90.213,90.237,90.205,90.221,505299998.0
2005-02-24 20:11:00,90.218,90.233,90.176,90.206,1481199993.0
2005-02-24 20:12:00,90.196,90.24,90.196,90.22,1414499994.0
2005-02-24 20:13:00,90.23,90.245,90.211,90.218,864600001.0
2005-02-24 20:14:00,90.203,90.23,90.181,90.215,542499998.0
2005-02-24 20:15:00,90.219,90.24,90.21,90.24,1053399996.0
2005-02-24 20:16:00,90.233,90.233,90.183,90.186,1110899997.0
2005-02-24 20:17:00,90.212,90.22,90.18,90.18,149299999.0
2005-02-24 20:18:00,90.207,90.212,90.185,90.193,200300001.0
2005-02-24 20:19:00,90.181,90.212,90.173,90.194,1734699997.0
2005-02-24 20:20:00,90.185,90.225,90.167,90.181,1573999998.0
2005-02-24 20:21:00,90.186,90.219,90.186,90.206,448100000.0
2005-02-24 20:22:00,90.211,90.226,90.193,90.202,652199996.0
2005-02-24 20:23:00,90.215,90.215,90.186,90.19,934999998.0
2005-02-24 20:24:00,90.205,90.221,90.184,90.203,486200001.0
2005-02-24 20:25:00,90.221,90.229,90.19,90.19,660499999.0
2005-02-24 20:26:00,90.223,90.224,90.198,90.2,437300004.0
2005-02-24 20:27:00,90.225,90.225,90.182,90.221,1275399997.0
2005-02-24 20:28:00,90.18,90.18,90.18,90.18,1134999996.0
2005-02-24 20:29:00,90.17,90.17,90.17,90.17,1134999996.0
2005-02-24 20:30:00,90.189,90.214,90.189,90.192,1134999996.0
2005-02-24 20:31:00,90.224,90.224,90.185,90.202,1609199999.0
2005-02-24 20:32:00,90.208,90.231,90.196,90.22,1906599996.0
2005-02-24 20:33:00,90.209,90.225,90.183,90.225,633599999.0
2005-02-24 20:34:00,90.209,90.23,90.191,90.209,343499997.0
2005-02-24 20:35:00,90.205,90.21,90.174,90.174,472600000.0
2005-02-24 20:36:00,90.18,90.202,90.165,90.173,598500000.0
2005-02-24 20:37:00,90.168,90.196,90.153,90.173,554300000.0
2005-02-24 20:38:00,90.179,90.188,90.152,90.153,1571599993.0
2005-02-24 20:39:00,90.181,90.197,90.149,90.149,1312399996.0
2005-02-24 20:40:00,90.192,90.196,90.162,90.179,1651599998.0
2005-02-24 20:41:00,90.185,90.205,90.173,90.186,913899999.0
2005-02-24 20:42:00,90.164,90.202,90.148,90.165,822100001.0
2005-02-24 20:43:00,90.167,90.202,90.167,90.184,675499999.0
2005-02-24 20:44:00,90.179,90.196,90.148,90.182,1203499997.0
2005-02-24 20:45:00,90.179,90.187,90.128,90.128,985299998.0
2005-02-24 20:46:00,90.166,90.187,90.131,90.131,926500009.0
2005-02-24 20:47:00,90.14,90.155,90.12,90.126,1223500001.0
2005-02-24 20:48:00,90.122,90.15,90.107,90.135,1020899998.0
2005-02-24 20:49:00,90.131,90.142,90.113,90.134,710200002.0
2005-02-24 20:50:00,90.119,90.143,90.106,90.107,849200000.0
2005-02-24 20:51:00,90.115,90.144,90.104,90.14,698899999.0
2005-02-24 20:52:00,90.128,90.16,90.117,90.148,591899999.0
2005-02-24 20:53:00,90.139,90.144,90.105,90.121,1676399995.0
2005-02-24 20:54:00,90.121,90.158,90.121,90.151,389399997.0
2005-02-24 20:55:00,90.16,90.178,90.14,90.154,1051199994.0
2005-02-24 20:56:00,90.168,90.196,90.156,90.156,956600002.0
2005-02-24 20:57:00,90.172,90.185,90.151,90.164,1232900007.0
2005-02-24 20:58:00,90.16,90.19,90.15,90.18,1701799998.0
2005-02-24 20:59:00,90.15,90.181,90.131,90.159,1701799998.0
2005-02-24 21:00:00,90.17,90.17,90.17,90.17,2038199993.0
2005-02-24 21:01:00,90.154,90.18,90.146,90.18,2038199993.0
2005-02-24 21:02:00,90.144,90.179,90.139,90.173,653499996.0
2005-02-24 21:03:00,90.162,90.176,90.138,90.151,623500004.0
2005-02-24 21:04:00,90.143,90.16,90.131,90.158,503799993.0
2005-02-24 21:05:00,90.147,90.204,90.147,90.204,253000000.0
2005-02-24 21:06:00,90.183,90.215,90.183,90.197,511200001.0
2005-02-24 21:07:00,90.169,90.195,90.159,90.195,508600000.0
2005-02-24 21:08:00,90.17,90.197,90.151,90.167,638999996.0
2005-02-24 21:09:00,90.174,90.192,90.157,90.157,360100003.0
2005-02-24 21:10:00,90.165,90.182,90.15,90.173,329400003.0
2005-02-24 21:11:00,90.18,90.183,90.15,90.166,432799996.0
2005-02-24 21:12:00,90.161,90.167,90.133,90.154,581099992.0
2005-02-24 21:13:00,90.145,90.167,90.14,90.155,893399993.0
2005-02-24 21:14:00,90.15,90.167,90.139,90.16,1103699997.0
2005-02-24 21:15:00,90.147,90.164,90.136,90.155,1073999998.0
2005-02-24 21:16:00,90.148,90.156,90.123,90.125,686399995.0
2005-02-24 21:17:00,90.145,90.165,90.122,90.147,1275599983.0
2005-02-24 21:18:00,90.124,90.146,90.113,90.133,780700008.0
2005-02-24 21:19:00,90.156,90.185,90.143,90.169,932399991.0
2005-02-24 21:20:00,90.17,90.171,90.104,90.104,1634199995.0
2005-02-24 21:21:00,90.151,90.193,90.146,90.158,1875299999.0
2005-02-24 21:22:00,90.148,90.184,90.14,90.155,1447300003.0
2005-02-24 21:23:00,90.163,90.188,90.148,90.166,862700006.0
2005-02-24 21:24:00,90.167,90.185,90.156,90.179,889400003.0
2005-02-24 21:25:00,90.18,90.182,90.146,90.16,1273299998.0
2005-02-24 21:26:00,90.162,90.171,90.141,90.141,362400001.0
2005-02-24 21:27:00,90.158,90.175,90.144,90.146,395299999.0
2005-02-24 21:28:00,90.166,90.174,90.133,90.16,175799998.0
2005-02-24 21:29:00,90.172,90.192,90.142,90.174,570800001.0
2005-02-24 21:30:00,90.172,90.18,90.155,90.155,363800003.0
2005-02-24 21:31:00,90.149,90.172,90.144,90.16,271600002.0
2005-02-24 21:32:00,90.155,90.169,90.135,90.149,1245299999.0
2005-02-24 21:33:00,90.16,90.166,90.139,90.16,156500001.0
2005-02-24 21:34:00,90.171,90.171,90.126,90.126,403099996.0
2005-02-24 21:35:00,90.162,90.171,90.127,90.13,399700001.0
2005-02-24 21:36:00,90.122,90.165,90.122,90.165,224800001.0
2005-02-24 21:37:00,90.148,90.17,90.148,90.167,371900002.0
2005-02-24 21:38:00,90.157,90.173,90.144,90.152,454200002.0
2005-02-24 21:39:00,90.172,90.186,90.155,90.176,245800002.0
2005-02-24 21:40:00,90.175,90.187,90.155,90.172,498999997.0
2005-02-24 21:41:00,90.17,90.192,90.157,90.162,391599995.0
2005-02-24 21:42:00,90.183,90.198,90.16,90.166,645600001.0
2005-02-24 21:43:00,90.185,90.2,90.16,90.17,608900000.0
2005-02-24 21:44:00,90.176,90.189,90.149,90.162,1438599996.0
2005-02-24 21:45:00,90.158,90.165,90.129,90.133,1064399994.0
2005-02-24 21:46:00,90.162,90.162,90.134,90.155,490500003.0
2005-02-24 21:47:00,90.148,90.181,90.148,90.159,929599993.0
2005-02-24 21:48:00,90.173,90.187,90.156,90.167,334100003.0
2005-02-24 21:49:00,90.172,90.185,90.154,90.161,596199995.0
2005-02-24 21:50:00,90.157,90.204,90.156,90.192,263099997.0
2005-02-24 21:51:00,90.18,90.194,90.155,90.17,334899999.0
2005-02-24 21:52:00,90.139,90.175,90.133,90.16,765500000.0
2005-02-24 21:53:00,90.183,90.183,90.144,90.152,284999997.0
2005-02-24 21:54:00,90.169,90.192,90.161,90.181,236300000.0
2005-02-24 21:55:00,90.18,90.202,90.164,90.185,237199994.0
2005-02-24 21:56:00,90.207,90.216,90.165,90.174,542800002.0
2005-02-24 21:57:00,90.155,90.17,90.133,90.144,107900000.0
2005-02-24 21:58:00,90.143,90.183,90.135,90.17,223400000.0
2005-02-24 21:59:00,90.179,90.179,90.128,90.15,713000002.0
2005-02-24 22:00:00,90.14,90.164,90.124,90.152,763099995.0
2005-02-24 22:01:00,90.15,90.165,90.119,90.152,704400004.0
2005-02-24 22:02:00,90.14,90.175,90.129,90.142,1082499992.0
2005-02-24 22:03:00,90.155,90.159,90.129,90.129,228900000.0
2005-02-24 22:04:00,90.157,90.157,90.12,90.126,696899996.0
2005-02-24 22:05:00,90.154,90.169,90.124,90.128,262700003.0
2005-02-24 22:06:00,90.135,90.154,90.124,90.124,151000001.0
2005-02-24 22:07:00,90.123,90.161,90.123,90.161,103199999.0
2005-02-24 22:08:00,90.139,90.156,90.132,90.156,163500001.0
2005-02-24 22:09:00,90.137,90.155,90.12,90.134,476799997.0
2005-02-24 22:10:00,90.143,90.163,90.117,90.141,165699997.0
2005-02-24 22:11:00,90.146,90.155,90.127,90.127,361599993.0
2005-02-24 22:12:00,90.135,90.153,90.112,90.131,488299998.0
2005-02-24 22:13:00,90.14,90.15,90.116,90.128,502499998.0
2005-02-24 22:14:00,90.12,90.15,90.109,90.128,216200003.0
2005-02-24 22:15:00,90.138,90.159,90.11,90.159,703000002.0
2005-02-24 22:16:00,90.141,90.162,90.131,90.155,443900001.0
2005-02-24 22:17:00,90.138,90.16,90.118,90.144,291700001.0
2005-02-24 22:18:00,90.133,90.16,90.123,90.138,340799995.0
2005-02-24 22:19:00,90.158,90.162,90.105,90.105,176799999.0
2005-02-24 22:20:00,90.124,90.143,90.109,90.124,283999995.0
2005-02-24 22:21:00,90.138,90.152,90.125,90.132,262900001.0
2005-02-24 22:22:00,90.138,90.148,90.106,90.126,473399996.0
2005-02-24 22:23:00,90.125,90.14,90.111,90.122,164400002.0
2005-02-24 22:24:00,90.133,90.16,90.133,90.141,237800000.0
2005-02-24 22:25:00,90.136,90.152,90.133,90.151,276699997.0
2005-02-24 22:26:00,90.12,90.147,90.12,90.147,39900000.0
2005-02-24 22:27:00,90.165,90.165,90.128,90.133,933700004.0
2005-02-24 22:28:00,90.162,90.172,90.141,90.143,274900000.0
2005-02-24 22:29:00,90.16,90.162,90.112,90.112,447100003.0
2005-02-24 22:30:00,90.146,90.166,90.124,90.148,506099999.0
2005-02-24 22:31:00,90.134,90.161,90.134,90.151,174000003.0
2005-02-24 22:32:00,90.127,90.165,90.12,90.132,339500001.0
2005-02-24 22:33:00,90.168,90.175,90.136,90.136,411999999.0
2005-02-24 22:34:00,90.161,90.179,90.14,90.154,623500000.0
2005-02-24 22:35:00,90.151,90.171,90.144,90.148,274499996.0
2005-02-24 22:36:00,90.171,90.175,90.144,90.152,569800003.0
2005-02-24 22:37:00,90.144,90.164,90.131,90.161,204699997.0
2005-02-24 22:38:00,90.154,90.183,90.133,90.146,294999999.0
2005-02-24 22:39:00,90.16,90.16,90.111,90.112,295900002.0
2005-02-24 22:40:00,90.152,90.152,90.123,90.124,372099998.0
2005-02-24 22:41:00,90.112,90.134,90.107,90.134,163699999.0
2005-02-24 22:42:00,90.141,90.157,90.108,90.125,247500002.0
2005-02-24 22:43:00,90.107,90.133,90.094,90.105,614000001.0
2005-02-24 22:44:00,90.13,90.13,90.08,90.097,571700000.0
2005-02-24 22:45:00,90.119,90.126,90.089,90.099,423599998.0
2005-02-24 22:46:00,90.131,90.131,90.09,90.096,454100003.0
2005-02-24 22:47:00,90.123,90.131,90.103,90.114,189000001.0
2005-02-24 22:48:00,90.098,90.136,90.083,90.09,486999994.0
2005-02-24 22:49:00,90.12,90.134,90.101,90.104,566200000.0
2005-02-24 22:50:00,90.126,90.134,90.099,90.099,267600000.0
2005-02-24 22:51:00,90.095,90.133,90.09,90.113,713599998.0
2005-02-24 22:52:00,90.123,90.123,90.104,90.105,126499998.0
2005-02-24 22:53:00,90.123,90.142,90.068,90.108,303300002.0
2005-02-24 22:54:00,90.129,90.159,90.129,90.159,185199998.0
2005-02-24 22:55:00,90.154,90.172,90.145,90.163,387300000.0
2005-02-24 22:56:00,90.174,90.182,90.145,90.145,142199999.0
2005-02-24 22:57:00,90.164,90.189,90.147,90.174,256800000.0
2005-02-24 22:58:00,90.166,90.192,90.165,90.171,258499999.0
2005-02-24 22:59:00,90.169,90.169,90.088,90.094,298999998.0
2005-02-24 23:00:00,90.151,90.17,90.147,90.147,277599999.0
2005-02-24 23:01:00,90.145,90.162,90.138,90.16,131400000.0
2005-02-24 23:02:00,90.163,90.178,90.148,90.166,191299996.0
2005-02-24 23:03:00,90.158,90.17,90.137,90.157,164099998.0
2005-02-24 23:04:00,90.148,90.16,90.117,90.137,332800001.0
2005-02-24 23:05:00,90.125,90.148,90.117,90.148,131799998.0
2005-02-24 23:06:00,90.105,90.142,90.105,90.142,182500000.0
2005-02-24 23:07:00,90.118,90.132,90.095,90.117,219900003.0
2005-02-24 23:08:00,90.11,90.142,90.103,90.124,326700001.0
2005-02-24 23:09:00,90.13,90.149,90.118,90.129,90400000.0
2005-02-24 23:10:00,90.15,90.15,90.128,90.128,102600001.0
2005-02-24 23:11:00,90.12,90.14,90.108,90.14,171599999.0
2005-02-24 23:12:00,90.124,90.14,90.116,90.126,241899999.0
2005-02-24 23:13:00,90.103,90.127,90.08,90.093,234599998.0
2005-02-24 23:14:00,90.096,90.118,90.085,90.115,346899993.0
2005-02-24 23:15:00,90.099,90.11,90.085,90.097,136999998.0
2005-02-24 23:16:00,90.081,90.081,90.056,90.061,261099998.0
2005-02-24 23:17:00,90.053,90.068,90.033,90.044,411500006.0
2005-02-24 23:18:00,90.071,90.094,90.071,90.087,212400001.0
2005-02-24 23:19:00,90.064,90.088,90.053,90.068,292700002.0
2005-02-24 23:20:00,90.075,90.094,90.06,90.08,195400002.0
2005-02-24 23:21:00,90.07,90.084,90.053,90.071,229299998.0
2005-02-24 23:22:00,90.058,90.089,90.046,90.088,251400001.0
2005-02-24 23:23:00,90.073,90.099,90.057,90.077,269699999.0
2005-02-24 23:24:00,90.075,90.1,90.062,90.086,307099994.0
2005-02-24 23:25:00,90.097,90.098,90.074,90.078,366799999.0
2005-02-24 23:26:00,90.096,90.108,90.079,90.108,230100000.0
2005-02-24 23:27:00,90.071,90.091,90.059,90.086,181399999.0
2005-02-24 23:28:00,90.107,90.107,90.07,90.07,163699997.0
2005-02-24 23:29:00,90.099,90.113,90.071,90.108,278499996.0
2005-02-24 23:30:00,90.092,90.119,90.089,90.099,132300000.0
2005-02-24 23:31:00,90.106,90.143,90.106,90.143,175999998.0
2005-02-24 23:32:00,90.152,90.163,90.121,90.133,259699999.0
2005-02-24 23:33:00,90.115,90.153,90.115,90.143,324299999.0
2005-02-24 23:34:00,90.153,90.163,90.116,90.134,340500002.0
2005-02-24 23:35:00,90.138,90.152,90.109,90.117,287700001.0
2005-02-24 23:36:00,90.115,90.125,90.096,90.101,195100000.0
2005-02-24 23:37:00,90.098,90.119,90.089,90.093,349300005.0
2005-02-24 23:38:00,90.093,90.11,90.078,90.093,293400000.0
2005-02-24 23:39:00,90.089,90.103,90.072,90.096,178999999.0
2005-02-24 23:40:00,90.091,90.1,90.073,90.082,225800000.0
2005-02-24 23:41:00,90.094,90.096,90.069,90.087,185500002.0
2005-02-24 23:42:00,90.068,90.087,90.059,90.079,355300001.0
2005-02-24 23:43:00,90.072,90.082,90.057,90.069,253899997.0
2005-02-24 23:44:00,90.049,90.084,90.048,90.065,335599996.0
2005-02-24 23:45:00,90.06,90.085,90.04,90.081,275999999.0
2005-02-24 23:46:00,90.069,90.082,90.046,90.078,298899999.0
2005-02-24 23:47:00,90.085,90.097,90.065,90.094,226500000.0
2005-02-24 23:48:00,90.097,90.098,90.069,90.074,170799997.0
2005-02-24 23:49:00,90.093,90.093,90.057,90.059,65699999.0
2005-02-24 23:50:00,90.064,90.101,90.052,90.076,211399997.0
2005-02-24 23:51:00,90.069,90.089,90.055,90.089,212900000.0
2005-02-24 23:52:00,90.07,90.077,90.053,90.061,317200002.0
2005-02-24 23:53:00,90.083,90.095,90.073,90.086,292799998.0
2005-02-24 23:54:00,90.086,90.099,90.07,90.086,260500001.0
2005-02-24 23:55:00,90.097,90.103,90.067,90.067,185799999.0
2005-02-24 23:56:00,90.064,90.09,90.058,90.082,166899998.0
2005-02-24 23:57:00,90.085,90.085,90.057,90.077,247300000.0
2005-02-24 23:58:00,90.096,90.096,90.074,90.089,191300004.0
2005-02-24 23:59:00,90.077,90.103,90.067,90.067,278499997.0
2005-02-25 00:00:00,90.11,90.11,90.078,90.078,262300003.0
2005-02-25 00:01:00,90.063,90.109,90.063,90.093,221399997.0
2005-02-25 00:02:00,90.082,90.114,90.076,90.114,200899999.0
2005-02-25 00:03:00,90.116,90.125,90.095,90.112,225199996.0
2005-02-25 00:04:00,90.112,90.112,90.086,90.091,234899998.0
2005-02-25 00:05:00,90.075,90.105,90.064,90.105,180800002.0
2005-02-25 00:06:00,90.088,90.109,90.082,90.1,204599997.0
2005-02-25 00:07:00,90.106,90.106,90.074,90.085,144999998.0
2005-02-25 00:08:00,90.107,90.129,90.094,90.109,170600000.0
2005-02-25 00:09:00,90.08,90.109,90.068,90.1,429100001.0
2005-02-25 00:10:00,90.106,90.128,90.09,90.109,193099998.0
2005-02-25 00:11:00,90.092,90.107,90.069,90.086,38600000.0
2005-02-25 00:12:00,90.096,90.11,90.082,90.082,229299998.0
2005-02-25 00:13:00,90.111,90.144,90.111,90.128,204799999.0
2005-02-25 00:14:00,90.15,90.15,90.108,90.108,253199999.0
2005-02-25 00:15:00,90.113,90.145,90.113,90.138,193400003.0
2005-02-25 00:16:00,90.151,90.151,90.125,90.133,255599997.0
2005-02-25 00:17:00,90.148,90.158,90.119,90.132,244500000.0
2005-02-25 00:18:00,90.129,90.156,90.11,90.156,111800000.0
2005-02-25 00:19:00,90.138,90.157,90.119,90.127,184200000.0
2005-02-25 00:20:00,90.117,90.136,90.109,90.126,311500001.0
2005-02-25 00:21:00,90.116,90.141,90.105,90.141,138199998.0
2005-02-25 00:22:00,90.128,90.128,90.088,90.097,123700001.0
2005-02-25 00:23:00,90.094,90.141,90.094,90.136,105199999.0
2005-02-25 00:24:00,90.152,90.152,90.094,90.098,285400002.0
2005-02-25 00:25:00,90.137,90.148,90.125,90.131,124900000.0
2005-02-25 00:26:00,90.12,90.163,90.115,90.163,70299999.0
2005-02-25 00:27:00,90.163,90.173,90.14,90.14,374500006.0
2005-02-25 00:28:00,90.131,90.167,90.124,90.147,183099997.0
2005-02-25 00:29:00,90.166,90.183,90.129,90.14,281000001.0
2005-02-25 00:30:00,90.132,90.149,90.124,90.129,201499998.0
2005-02-25 00:31:00,90.128,90.128,90.092,90.092,287400002.0
2005-02-25 00:32:00,90.094,90.121,90.088,90.101,302799996.0
2005-02-25 00:33:00,90.112,90.112,90.083,90.095,293899999.0
2005-02-25 00:34:00,90.092,90.112,90.061,90.087,234399996.0
2005-02-25 00:35:00,90.076,90.121,90.076,90.116,164200000.0
2005-02-25 00:36:00,90.082,90.104,90.059,90.104,241099999.0
2005-02-25 00:37:00,90.13,90.13,90.082,90.082,287600000.0
2005-02-25 00:38:00,90.082,90.089,90.051,90.051,220299998.0
2005-02-25 00:39:00,90.078,90.078,90.049,90.056,172599999.0
2005-02-25 00:40:00,90.075,90.089,90.053,90.089,321599999.0
2005-02-25 00:41:00,90.076,90.095,90.062,90.065,125599997.0
2005-02-25 00:42:00,90.062,90.088,90.052,90.067,288700001.0
2005-02-25 00:43:00,90.084,90.084,90.047,90.066,188800000.0
2005-02-25 00:44:00,90.067,90.068,90.007,90.007,282199998.0
2005-02-25 00:45:00,90.027,90.047,90.015,90.036,155600000.0
2005-02-25 00:46:00,90.011,90.043,90.011,90.018,195500000.0
2005-02-25 00:47:00,90.032,90.034,89.995,90.034,230199999.0
2005-02-25 00:48:00,90.037,90.037,90.007,90.007,373200001.0
2005-02-25 00:49:00,90.028,90.034,90.011,90.021,183800000.0
2005-02-25 00:50:00,90.037,90.037,90.009,90.017,267500001.0
2005-02-25 00:51:00,90.022,90.052,90.002,90.037,273500005.0
2005-02-25 00:52:00,90.048,90.069,90.022,90.049,237599998.0
2005-02-25 00:53:00,90.057,90.062,90.013,90.02,216299999.0
2005-02-25 00:54:00,90.042,90.055,90.027,90.048,265200002.0
2005-02-25 00:55:00,90.047,90.085,90.047,90.085,219600003.0
2005-02-25 00:56:00,90.062,90.067,90.04,90.042,287900003.0
2005-02-25 00:57:00,90.057,90.067,90.038,90.047,187700004.0
2005-02-25 00:58:00,90.067,90.08,90.047,90.08,227299998.0
2005-02-25 00:59:00,90.072,90.086,90.054,90.086,271699998.0
2005-02-25 01:00:00,90.084,90.102,90.064,90.073,239000000.0
2005-02-25 01:01:00,90.09,90.1,90.072,90.076,207599997.0
2005-02-25 01:02:00,90.07,90.076,90.041,90.058,181099997.0
2005-02-25 01:03:00,90.044,90.064,90.041,90.064,205599999.0
2005-02-25 01:04:00,90.05,90.072,90.047,90.07,284300001.0
2005-02-25 01:05:00,90.083,90.085,90.054,90.085,230799995.0
2005-02-25 01:06:00,90.056,90.089,90.056,90.085,242099998.0
2005-02-25 01:07:00,90.078,90.09,90.035,90.068,208300001.0
2005-02-25 01:08:00,90.068,90.091,90.059,90.089,304200002.0
2005-02-25 01:09:00,90.078,90.111,90.078,90.111,127200003.0
2005-02-25 01:10:00,90.104,90.118,90.097,90.118,218099998.0
2005-02-25 01:11:00,90.116,90.131,90.098,90.126,214499995.0
2005-02-25 01:12:00,90.099,90.117,90.083,90.089,302300003.0
2005-02-25 01:13:00,90.105,90.114,90.079,90.095,209300001.0
2005-02-25 01:14:00,90.087,90.106,90.073,90.095,172200003.0
2005-02-25 01:15:00,90.098,90.139,90.098,90.102,152100000.0
2005-02-25 01:16:00,90.117,90.136,90.103,90.118,167400001.0
2005-02-25 01:17:00,90.107,90.131,90.102,90.123,143600000.0
2005-02-25 01:18:00,90.116,90.132,90.103,90.106,150099999.0
2005-02-25 01:19:00,90.092,90.092,90.069,90.069,236800001.0
2005-02-25 01:20:00,90.051,90.088,90.049,90.074,194999998.0
2005-02-25 01:21:00,90.058,90.076,90.027,90.027,357999995.0
2005-02-25 01:22:00,90.019,90.062,90.019,90.041,140100001.0
2005-02-25 01:23:00,90.043,90.076,90.04,90.076,179700004.0
2005-02-25 01:24:00,90.04,90.066,90.04,90.065,160900002.0
2005-02-25 01:25:00,90.061,90.061,90.016,90.018,91800001.0
2005-02-25 01:26:00,90.04,90.068,90.039,90.058,233400002.0
2005-02-25 01:27:00,90.047,90.076,90.047,90.065,254399996.0
2005-02-25 01:28:00,90.057,90.074,90.045,90.066,224399996.0
2005-02-25 01:29:00,90.051,90.09,90.045,90.053,301299998.0
2005-02-25 01:30:00,90.091,90.095,90.067,90.083,252799998.0
2005-02-25 01:31:00,90.074,90.076,90.043,90.058,263600006.0
2005-02-25 01:32:00,90.053,90.082,90.053,90.08,219200001.0
2005-02-25 01:33:00,90.048,90.074,90.048,90.057,283499999.0
2005-02-25 01:34:00,90.072,90.085,90.05,90.067,465200006.0
2005-02-25 01:35:00,90.068,90.084,90.052,90.068,337999995.0
2005-02-25 01:36:00,90.095,90.1,90.065,90.081,132299999.0
2005-02-25 01:37:00,90.077,90.097,90.067,90.093,236100003.0
2005-02-25 01:38:00,90.09,90.116,90.074,90.1,231399994.0
2005-02-25 01:39:00,90.108,90.108,90.086,90.097,277900004.0
2005-02-25 01:40:00,90.103,90.123,90.1,90.12,188500000.0
2005-02-25 01:41:00,90.132,90.156,90.116,90.142,292700002.0
2005-02-25 01:42:00,90.161,90.165,90.126,90.165,266299996.0
2005-02-25 01:43:00,90.143,90.174,90.143,90.155,270400001.0
2005-02-25 01:44:00,90.152,90.166,90.141,90.157,249699996.0
2005-02-25 01:45:00,90.163,90.173,90.145,90.148,208800000.0
2005-02-25 01:46:00,90.142,90.18,90.142,90.171,255800004.0
2005-02-25 01:47:00,90.178,90.178,90.156,90.158,162899997.0
2005-02-25 01:48:00,90.189,90.189,90.16,90.18,361699998.0
2005-02-25 01:49:00,90.156,90.192,90.156,90.191,372900005.0
2005-02-25 01:50:00,90.165,90.193,90.148,90.159,314000000.0
2005-02-25 01:51:00,90.188,90.198,90.166,90.187,248400000.0
2005-02-25 01:52:00,90.185,90.191,90.16,90.16,199100000.0
2005-02-25 01:53:00,90.165,90.186,90.145,90.176,207199999.0
2005-02-25 01:54:00,90.174,90.19,90.149,90.17,304800002.0
2005-02-25 01:55:00,90.178,90.196,90.168,90.168,186400004.0
2005-02-25 01:56:00,90.163,90.193,90.142,90.166,303900000.0
2005-02-25 01:57:00,90.173,90.192,90.161,90.187,335100001.0
2005-02-25 01:58:00,90.185,90.198,90.158,90.169,247099997.0
2005-02-25 01:59:00,90.158,90.173,90.134,90.154,288699997.0
2005-02-25 02:00:00,90.138,90.158,90.133,90.151,222499999.0
2005-02-25 02:01:00,90.139,90.152,90.087,90.094,284799996.0
2005-02-25 02:02:00,90.085,90.101,90.059,90.078,324399996.0
2005-02-25 02:03:00,90.065,90.103,90.062,90.083,200600000.0
2005-02-25 02:04:00,90.098,90.105,90.08,90.086,158499996.0
2005-02-25 02:05:00,90.095,90.12,90.089,90.105,226599997.0
2005-02-25 02:06:00,90.112,90.15,90.112,90.142,296299999.0
2005-02-25 02:07:00,90.148,90.15,90.124,90.128,283899997.0
2005-02-25 02:08:00,90.142,90.163,90.138,90.148,297599997.0
2005-02-25 02:09:00,90.136,90.141,90.116,90.118,327800001.0
2005-02-25 02:10:00,90.144,90.159,90.132,90.139,319900001.0
2005-02-25 02:11:00,90.139,90.169,90.128,90.155,255899999.0
2005-02-25 02:12:00,90.149,90.18,90.149,90.18,157300001.0
2005-02-25 02:13:00,90.169,90.176,90.15,90.153,175600004.0
2005-02-25 02:14:00,90.158,90.18,90.153,90.173,298500001.0
2005-02-25 02:15:00,90.161,90.164,90.12,90.122,324700001.0
2005-02-25 02:16:00,90.123,90.16,90.121,90.135,199700000.0
2005-02-25 02:17:00,90.167,90.167,90.125,90.148,203199997.0
2005-02-25 02:18:00,90.14,90.158,90.122,90.133,187799999.0
2005-02-25 02:19:00,90.129,90.151,90.12,90.133,231900001.0
2005-02-25 02:20:00,90.122,90.15,90.107,90.132,98999998.0
2005-02-25 02:21:00,90.119,90.142,90.119,90.141,202799997.0
2005-02-25 02:22:00,90.14,90.148,90.115,90.135,297600001.0
2005-02-25 02:23:00,90.142,90.153,90.112,90.145,210999998.0
2005-02-25 02:24:00,90.139,90.148,90.112,90.112,215600001.0
2005-02-25 02:25:00,90.104,90.121,90.079,90.091,210300002.0
2005-02-25 02:26:00,90.102,90.102,90.078,90.078,202199998.0
2005-02-25 02:27:00,90.119,90.127,90.103,90.103,303099999.0
2005-02-25 02:28:00,90.101,90.13,90.089,90.107,394399997.0
2005-02-25 02:29:00,90.093,90.118,90.079,90.1,265199997.0
2005-02-25 02:30:00,90.091,90.091,90.065,90.07,206700001.0
2005-02-25 02:31:00,90.088,90.112,90.072,90.085,323300001.0
2005-02-25 02:32:00,90.096,90.096,90.068,90.085,196299996.0
2005-02-25 02:33:00,90.075,90.098,90.068,90.087,381900003.0
2005-02-25 02:34:00,90.089,90.113,90.063,90.09,182200001.0
2005-02-25 02:35:00,90.082,90.112,90.082,90.112,282399994.0
2005-02-25 02:36:00,90.098,90.128,90.098,90.124,248700005.0
2005-02-25 02:37:00,90.11,90.142,90.101,90.125,203199998.0
2005-02-25 02:38:00,90.135,90.143,90.111,90.143,129899999.0
2005-02-25 02:39:00,90.128,90.156,90.116,90.116,203699999.0
2005-02-25 02:40:00,90.121,90.149,90.114,90.124,270699997.0
2005-02-25 02:41:00,90.143,90.155,90.126,90.15,333500000.0
2005-02-25 02:42:00,90.145,90.171,90.145,90.159,336299998.0
2005-02-25 02:43:00,90.125,90.15,90.12,90.12,199499998.0
2005-02-25 02:44:00,90.142,90.165,90.124,90.165,183300004.0
2005-02-25 02:45:00,90.127,90.147,90.127,90.137,153500000.0
2005-02-25 02:46:00,90.121,90.134,90.104,90.12,156199999.0
2005-02-25 02:47:00,90.135,90.139,90.108,90.122,253800001.0
2005-02-25 02:48:00,90.155,90.155,90.099,90.101,182199999.0
2005-02-25 02:49:00,90.138,90.138,90.111,90.116,105299998.0
2005-02-25 02:50:00,90.138,90.154,90.13,90.142,90600001.0
2005-02-25 02:51:00,90.14,90.154,90.121,90.132,270599998.0
2005-02-25 02:52:00,90.123,90.154,90.119,90.154,229799997.0
2005-02-25 02:53:00,90.138,90.156,90.12,90.123,151399997.0
2005-02-25 02:54:00,90.124,90.136,90.103,90.118,125000003.0
2005-02-25 02:55:00,90.132,90.132,90.104,90.104,302599994.0
2005-02-25 02:56:00,90.135,90.156,90.128,90.136,454200001.0
2005-02-25 02:57:00,90.157,90.166,90.136,90.151,245099999.0
2005-02-25 02:58:00,90.144,90.162,90.126,90.14,216700000.0
2005-02-25 02:59:00,90.149,90.165,90.132,90.146,336600000.0
2005-02-25 03:00:00,90.152,90.173,90.133,90.173,361200000.0
2005-02-25 03:01:00,90.16,90.186,90.138,90.168,207200001.0
2005-02-25 03:02:00,90.17,90.191,90.17,90.17,347999998.0
2005-02-25 03:03:00,90.177,90.201,90.177,90.183,214000002.0
2005-02-25 03:04:00,90.171,90.189,90.151,90.161,372599995.0
2005-02-25 03:05:00,90.202,90.202,90.169,90.169,227600000.0
2005-02-25 03:06:00,90.172,90.195,90.165,90.171,217900004.0
2005-02-25 03:07:00,90.175,90.175,90.12,90.125,156399999.0
2005-02-25 03:08:00,90.148,90.174,90.133,90.149,316799998.0
2005-02-25 03:09:00,90.16,90.164,90.116,90.116,155300000.0
2005-02-25 03:10:00,90.147,90.168,90.134,90.144,192300002.0
2005-02-25 03:11:00,90.163,90.166,90.138,90.138,206399998.0
2005-02-25 03:12:00,90.166,90.183,90.152,90.152,113299998.0
2005-02-25 03:13:00,90.15,90.172,90.137,90.151,223800002.0
2005-02-25 03:14:00,90.145,90.166,90.141,90.149,158299999.0
2005-02-25 03:15:00,90.159,90.173,90.142,90.159,285600000.0
2005-02-25 03:16:00,90.144,90.153,90.121,90.146,187900001.0
2005-02-25 03:17:00,90.165,90.168,90.145,90.168,244799997.0
2005-02-25 03:18:00,90.142,90.143,90.123,90.123,31600000.0
2005-02-25 03:19:00,90.15,90.15,90.126,90.129,170499999.0
2005-02-25 03:20:00,90.142,90.16,90.136,90.16,181500000.0
2005-02-25 03:21:00,90.155,90.171,90.139,90.141,200200003.0
2005-02-25 03:22:00,90.138,90.157,90.116,90.152,398400000.0
2005-02-25 03:23:00,90.126,90.148,90.11,90.148,255400005.0
2005-02-25 03:24:00,90.141,90.142,90.115,90.115,232899997.0
2005-02-25 03:25:00,90.134,90.149,90.104,90.149,411699996.0
2005-02-25 03:26:00,90.124,90.149,90.123,90.137,192500002.0
2005-02-25 03:27:00,90.122,90.133,90.107,90.133,100099998.0
2005-02-25 03:28:00,90.155,90.16,90.139,90.155,215499998.0
2005-02-25 03:29:00,90.129,90.15,90.114,90.15,280899997.0
2005-02-25 03:30:00,90.156,90.169,90.144,90.16,222200000.0
2005-02-25 03:31:00,90.161,90.176,90.142,90.156,48300000.0
2005-02-25 03:32:00,90.154,90.173,90.14,90.163,368899997.0
2005-02-25 03:33:00,90.158,90.166,90.14,90.14,386299996.0
2005-02-25 03:34:00,90.155,90.175,90.144,90.164,181599998.0
2005-02-25 03:35:00,90.158,90.172,90.144,90.149,285499998.0
2005-02-25 03:36:00,90.146,90.147,90.123,90.129,175500000.0
2005-02-25 03:37:00,90.141,90.173,90.141,90.16,338499999.0
2005-02-25 03:38:00,90.143,90.174,90.127,90.157,234699998.0
2005-02-25 03:39:00,90.152,90.177,90.138,90.163,246200004.0
2005-02-25 03:40:00,90.157,90.172,90.141,90.154,164399998.0
2005-02-25 03:41:00,90.172,90.172,90.144,90.161,218300000.0
2005-02-25 03:42:00,90.168,90.187,90.161,90.187,316600002.0
2005-02-25 03:43:00,90.181,90.196,90.163,90.175,233699996.0
2005-02-25 03:44:00,90.156,90.176,90.109,90.157,321200000.0
2005-02-25 03:45:00,90.173,90.199,90.171,90.171,268500000.0
2005-02-25 03:46:00,90.168,90.197,90.155,90.169,287500000.0
2005-02-25 03:47:00,90.19,90.2,90.172,90.182,239200000.0
2005-02-25 03:48:00,90.174,90.184,90.158,90.183,204800000.0
2005-02-25 03:49:00,90.165,90.19,90.15,90.183,350500001.0
2005-02-25 03:50:00,90.189,90.199,90.157,90.165,328300001.0
2005-02-25 03:51:00,90.168,90.168,90.131,90.132,207600001.0
2005-02-25 03:52:00,90.144,90.174,90.132,90.174,203000000.0
2005-02-25 03:53:00,90.154,90.182,90.15,90.16,341600005.0
2005-02-25 03:54:00,90.152,90.165,90.139,90.14,141900001.0
2005-02-25 03:55:00,90.138,90.155,90.122,90.143,110200001.0
2005-02-25 03:56:00,90.158,90.158,90.123,90.128,231700003.0
2005-02-25 03:57:00,90.107,90.112,90.079,90.087,265199996.0
2005-02-25 03:58:00,90.111,90.129,90.095,90.121,327899996.0
2005-02-25 03:59:00,90.136,90.136,90.093,90.107,380200002.0
2005-02-25 04:00:00,90.098,90.121,90.085,90.104,205500000.0
2005-02-25 04:01:00,90.107,90.12,90.093,90.104,156199999.0
2005-02-25 04:02:00,90.121,90.121,90.095,90.101,191400001.0
2005-02-25 04:03:00,90.102,90.121,90.086,90.106,324700000.0
2005-02-25 04:04:00,90.12,90.127,90.096,90.108,147800001.0
2005-02-25 04:05:00,90.096,90.127,90.093,90.111,271299999.0
2005-02-25 04:06:00,90.093,90.132,90.078,90.118,294399995.0
2005-02-25 04:07:00,90.103,90.124,90.101,90.107,189900001.0
2005-02-25 04:08:00,90.174,90.174,90.129,90.148,174399999.0
2005-02-25 04:09:00,90.138,90.145,90.094,90.094,251999999.0
2005-02-25 04:10:00,90.117,90.142,90.116,90.136,204400001.0
2005-02-25 04:11:00,90.122,90.127,90.1,90.103,205799996.0
2005-02-25 04:12:00,90.124,90.146,90.124,90.132,140599998.0
2005-02-25 04:13:00,90.105,90.145,90.105,90.145,243699996.0
2005-02-25 04:14:00,90.121,90.139,90.1,90.117,180500000.0
2005-02-25 04:15:00,90.104,90.144,90.103,90.144,190799998.0
2005-02-25 04:16:00,90.126,90.148,90.117,90.131,134499999.0
2005-02-25 04:17:00,90.154,90.154,90.118,90.141,261499999.0
2005-02-25 04:18:00,90.14,90.165,90.12,90.139,217499998.0
2005-02-25 04:19:00,90.146,90.161,90.125,90.161,164000002.0
2005-02-25 04:20:00,90.151,90.158,90.127,90.14,393499999.0
2005-02-25 04:21:00,90.14,90.158,90.131,90.131,326399993.0
2005-02-25 04:22:00,90.145,90.168,90.142,90.143,237900002.0
2005-02-25 04:23:00,90.157,90.168,90.132,90.133,211599999.0
2005-02-25 04:24:00,90.132,90.168,90.132,90.168,182300001.0
2005-02-25 04:25:00,90.147,90.165,90.115,90.128,172800001.0
2005-02-25 04:26:00,90.147,90.156,90.122,90.136,442199993.0
2005-02-25 04:27:00,90.165,90.165,90.137,90.137,177299997.0
2005-02-25 04:28:00,90.133,90.162,90.133,90.145,251899998.0
2005-02-25 04:29:00,90.154,90.17,90.134,90.15,178600000.0
2005-02-25 04:30:00,90.147,90.172,90.139,90.144,199100002.0
2005-02-25 04:31:00,90.169,90.169,90.144,90.146,253399996.0
2005-02-25 04:32:00,90.129,90.161,90.127,90.137,233300001.0
2005-02-25 04:33:00,90.156,90.16,90.127,90.127,78899999.0
2005-02-25 04:34:00,90.149,90.16,90.135,90.137,233000000.0
2005-02-25 04:35:00,90.147,90.155,90.134,90.136,123199999.0
2005-02-25 04:36:00,90.13,90.156,90.126,90.134,206300004.0
2005-02-25 04:37:00,90.154,90.155,90.122,90.128,282800000.0
2005-02-25 04:38:00,90.141,90.153,90.122,90.135,188000002.0
2005-02-25 04:39:00,90.13,90.142,90.099,90.116,230099997.0
2005-02-25 04:40:00,90.139,90.155,90.125,90.15,192699999.0
2005-02-25 04:41:00,90.143,90.161,90.132,90.149,121100001.0
2005-02-25 04:42:00,90.15,90.165,90.138,90.139,333899997.0
2005-02-25 04:43:00,90.141,90.159,90.135,90.148,243799997.0
2005-02-25 04:44:00,90.162,90.165,90.125,90.125,255099999.0
2005-02-25 04:45:00,90.155,90.157,90.131,90.134,244999996.0
2005-02-25 04:46:00,90.132,90.153,90.119,90.13,337800000.0
2005-02-25 04:47:00,90.119,90.153,90.119,90.153,224300002.0
2005-02-25 04:48:00,90.136,90.154,90.134,90.146,135800001.0
2005-02-25 04:49:00,90.139,90.141,90.109,90.122,241300000.0
2005-02-25 04:50:00,90.149,90.158,90.126,90.129,303000001.0
2005-02-25 04:51:00,90.149,90.149,90.123,90.124,181700000.0
2005-02-25 04:52:00,90.145,90.168,90.13,90.149,324200001.0
2005-02-25 04:53:00,90.144,90.154,90.126,90.128,303799999.0
2005-02-25 04:54:00,90.146,90.153,90.12,90.133,170000001.0
2005-02-25 04:55:00,90.147,90.15,90.127,90.15,67999999.0
2005-02-25 04:56:00,90.124,90.156,90.114,90.156,195300002.0
2005-02-25 04:57:00,90.16,90.16,90.135,90.135,145700000.0
2005-02-25 04:58:00,90.145,90.156,90.116,90.136,276900001.0
2005-02-25 04:59:00,90.147,90.173,90.128,90.128,272900000.0
2005-02-25 05:00:00,90.149,90.151,90.111,90.14,180199999.0
2005-02-25 05:01:00,90.166,90.166,90.121,90.154,235099996.0
2005-02-25 05:02:00,90.135,90.141,90.102,90.117,215500003.0
2005-02-25 05:03:00,90.136,90.154,90.129,90.134,308299999.0
2005-02-25 05:04:00,90.113,90.156,90.104,90.156,147200000.0
2005-02-25 05:05:00,90.124,90.157,90.124,90.142,234299997.0
2005-02-25 05:06:00,90.139,90.143,90.102,90.119,223099998.0
2005-02-25 05:07:00,90.15,90.153,90.125,90.133,179499998.0
2005-02-25 05:08:00,90.139,90.139,90.115,90.131,175599998.0
2005-02-25 05:09:00,90.145,90.145,90.092,90.112,227199999.0
2005-02-25 05:10:00,90.118,90.136,90.095,90.12,192899999.0
2005-02-25 05:11:00,90.104,90.124,90.088,90.111,241800000.0
2005-02-25 05:12:00,90.088,90.108,90.088,90.092,183200001.0
2005-02-25 05:13:00,90.103,90.133,90.103,90.133,127200002.0
2005-02-25 05:14:00,90.115,90.136,90.113,90.133,153999999.0
2005-02-25 05:15:00,90.122,90.137,90.116,90.129,145100003.0
2005-02-25 05:16:00,90.115,90.139,90.111,90.123,183399999.0
2005-02-25 05:17:00,90.132,90.142,90.118,90.124,377400002.0
2005-02-25 05:18:00,90.143,90.143,90.11,90.118,319799996.0
2005-02-25 05:19:00,90.136,90.147,90.111,90.111,254400000.0
2005-02-25 05:20:00,90.122,90.153,90.118,90.153,245799995.0
2005-02-25 05:21:00,90.116,90.124,90.092,90.101,267399994.0
2005-02-25 05:22:00,90.101,90.145,90.101,90.111,226199999.0
2005-02-25 05:23:00,90.132,90.132,90.107,90.115,127800001.0
2005-02-25 05:24:00,90.118,90.126,90.102,90.111,124600001.0
2005-02-25 05:25:00,90.1,90.114,90.073,90.093,244499998.0
2005-02-25 05:26:00,90.129,90.129,90.092,90.109,186099999.0
2005-02-25 05:27:00,90.103,90.125,90.098,90.11,87399999.0
2005-02-25 05:28:00,90.117,90.133,90.09,90.103,269700001.0
2005-02-25 05:29:00,90.096,90.126,90.096,90.114,140499998.0
2005-02-25 05:30:00,90.115,90.115,90.095,90.098,207400001.0
2005-02-25 05:31:00,90.091,90.112,90.087,90.087,318200003.0
2005-02-25 05:32:00,90.104,90.108,90.087,90.089,213600001.0
2005-02-25 05:33:00,90.079,90.121,90.079,90.12,296799999.0
2005-02-25 05:34:00,90.105,90.119,90.088,90.103,284699997.0
2005-02-25 05:35:00,90.097,90.105,90.093,90.095,58500000.0
2005-02-25 05:36:00,90.083,90.1,90.075,90.085,229300000.0
2005-02-25 05:37:00,90.095,90.111,90.081,90.091,279099999.0
2005-02-25 05:38:00,90.09,90.107,90.08,90.1,143299999.0
2005-02-25 05:39:00,90.072,90.098,90.072,90.09,246600000.0
2005-02-25 05:40:00,90.072,90.09,90.046,90.054,134600001.0
2005-02-25 05:41:00,90.072,90.117,90.064,90.093,159599997.0
2005-02-25 05:42:00,90.129,90.134,90.103,90.111,293399998.0
2005-02-25 05:43:00,90.137,90.143,90.114,90.138,247500001.0
2005-02-25 05:44:00,90.117,90.151,90.117,90.144,146299999.0
2005-02-25 05:45:00,90.143,90.175,90.142,90.152,238199997.0
2005-02-25 05:46:00,90.149,90.16,90.13,90.133,199600002.0
2005-02-25 05:47:00,90.139,90.181,90.127,90.175,278699997.0
2005-02-25 05:48:00,90.151,90.174,90.144,90.145,307000004.0
2005-02-25 05:49:00,90.137,90.171,90.129,90.158,394800001.0
2005-02-25 05:50:00,90.173,90.173,90.136,90.149,112600001.0
2005-02-25 05:51:00,90.159,90.175,90.133,90.164,273399999.0
2005-02-25 05:52:00,90.183,90.19,90.165,90.171,211499997.0
2005-02-25 05:53:00,90.192,90.195,90.174,90.176,141099999.0
2005-02-25 05:54:00,90.178,90.201,90.153,90.158,186400001.0
2005-02-25 05:55:00,90.161,90.181,90.14,90.155,135399998.0
2005-02-25 05:56:00,90.148,90.178,90.14,90.171,301000002.0
2005-02-25 05:57:00,90.161,90.172,90.149,90.149,147800000.0
2005-02-25 05:58:00,90.147,90.167,90.135,90.156,208199997.0
2005-02-25 05:59:00,90.136,90.159,90.13,90.139,133400000.0
2005-02-25 06:00:00,90.137,90.149,90.117,90.13,216500000.0
2005-02-25 06:01:00,90.142,90.163,90.128,90.139,260899998.0
2005-02-25 06:02:00,90.142,90.166,90.132,90.145,137599999.0
2005-02-25 06:03:00,90.144,90.144,90.121,90.121,173499998.0
2005-02-25 06:04:00,90.112,90.142,90.112,90.133,246600002.0
2005-02-25 06:05:00,90.118,90.146,90.116,90.133,361600006.0
2005-02-25 06:06:00,90.15,90.165,90.129,90.151,257399994.0
2005-02-25 06:07:00,90.113,90.149,90.107,90.132,363500002.0
2005-02-25 06:08:00,90.158,90.158,90.121,90.13,264199999.0
2005-02-25 06:09:00,90.116,90.14,90.104,90.129,158599999.0
2005-02-25 06:10:00,90.093,90.126,90.093,90.112,263999999.0
2005-02-25 06:11:00,90.091,90.121,90.065,90.12,259800004.0
2005-02-25 06:12:00,90.087,90.11,90.08,90.101,209199999.0
2005-02-25 06:13:00,90.116,90.117,90.092,90.092,238200000.0
2005-02-25 06:14:00,90.097,90.116,90.088,90.109,423399997.0
2005-02-25 06:15:00,90.095,90.133,90.085,90.11,264100000.0
2005-02-25 06:16:00,90.089,90.135,90.086,90.135,224400000.0
2005-02-25 06:17:00,90.102,90.111,90.08,90.092,288200002.0
2005-02-25 06:18:00,90.114,90.114,90.079,90.108,116900001.0
2005-02-25 06:19:00,90.078,90.095,90.064,90.064,217999998.0
2005-02-25 06:20:00,90.08,90.099,90.058,90.071,335599997.0
2005-02-25 06:21:00,90.09,90.09,90.061,90.061,109200000.0
2005-02-25 06:22:00,90.077,90.101,90.069,90.088,279499996.0
2005-02-25 06:23:00,90.09,90.108,90.084,90.097,226799997.0
2005-02-25 06:24:00,90.078,90.095,90.077,90.095,25600000.0
2005-02-25 06:25:00,90.088,90.095,90.063,90.074,239499999.0
2005-02-25 06:26:00,90.115,90.117,90.085,90.117,339900001.0
2005-02-25 06:27:00,90.098,90.106,90.08,90.08,220300001.0
2005-02-25 06:28:00,90.079,90.094,90.059,90.08,138900001.0
2005-02-25 06:29:00,90.096,90.097,90.069,90.091,223999998.0
2005-02-25 06:30:00,90.057,90.09,90.057,90.06,394799999.0
2005-02-25 06:31:00,90.076,90.092,90.046,90.054,238799999.0
2005-02-25 06:32:00,90.083,90.098,90.072,90.098,110600000.0
2005-02-25 06:33:00,90.101,90.101,90.051,90.059,254099998.0
2005-02-25 06:34:00,90.096,90.096,90.058,90.08,158799997.0
2005-02-25 06:35:00,90.094,90.094,90.038,90.068,282199999.0
2005-02-25 06:36:00,90.063,90.083,90.046,90.063,217399997.0
2005-02-25 06:37:00,90.074,90.079,90.05,90.056,258999999.0
2005-02-25 06:38:00,90.061,90.091,90.04,90.05,228800004.0
2005-02-25 06:39:00,90.065,90.083,90.065,90.077,77900001.0
2005-02-25 06:40:00,90.063,90.096,90.062,90.067,204999999.0
2005-02-25 06:41:00,90.043,90.064,90.041,90.044,281900003.0
2005-02-25 06:42:00,90.03,90.063,90.017,90.037,218400000.0
2005-02-25 06:43:00,90.061,90.077,90.045,90.059,169600000.0
2005-02-25 06:44:00,90.062,90.062,90.027,90.044,197700001.0
2005-02-25 06:45:00,90.046,90.064,90.031,90.05,177199995.0
2005-02-25 06:46:00,90.07,90.07,90.04,90.04,151100000.0
2005-02-25 06:47:00,90.061,90.065,90.037,90.043,311599997.0
2005-02-25 06:48:00,90.051,90.063,90.043,90.058,83200000.0
2005-02-25 06:49:00,90.044,90.063,90.017,90.029,74200000.0
2005-02-25 06:50:00,90.032,90.05,90.032,90.042,56700000.0
2005-02-25 06:51:00,90.024,90.044,90.01,90.029,231099998.0
2005-02-25 06:52:00,90.018,90.031,89.993,90.013,192700000.0
2005-02-25 06:53:00,90.037,90.041,90.014,90.022,213499995.0
2005-02-25 06:54:00,90.028,90.05,90.026,90.05,183999998.0
2005-02-25 06:55:00,90.038,90.053,90.025,90.042,222799998.0
2005-02-25 06:56:00,90.045,90.08,90.023,90.058,263700001.0
2005-02-25 06:57:00,90.058,90.076,90.051,90.073,210000002.0
2005-02-25 06:58:00,90.076,90.076,90.036,90.063,285300001.0
2005-02-25 06:59:00,90.042,90.072,90.041,90.065,242299998.0
2005-02-25 07:00:00,90.058,90.06,90.027,90.027,243300004.0
2005-02-25 07:01:00,90.056,90.056,90.016,90.022,238300001.0
2005-02-25 07:02:00,90.057,90.058,90.025,90.028,169499999.0
2005-02-25 07:03:00,90.038,90.048,90.021,90.021,98900000.0
2005-02-25 07:04:00,90.037,90.065,90.027,90.05,89700000.0
2005-02-25 07:05:00,90.056,90.067,90.038,90.051,230399998.0
2005-02-25 07:06:00,90.054,90.082,90.043,90.073,326199997.0
2005-02-25 07:07:00,90.094,90.094,90.069,90.09,181900000.0
2005-02-25 07:08:00,90.048,90.069,90.038,90.054,161400002.0
2005-02-25 07:09:00,90.065,90.066,90.044,90.053,226600000.0
2005-02-25 07:10:00,90.052,90.07,90.036,90.057,138399998.0
2005-02-25 07:11:00,90.07,90.092,90.065,90.073,279999999.0
2005-02-25 07:12:00,90.043,90.074,90.04,90.069,210899996.0
2005-02-25 07:13:00,90.067,90.082,90.04,90.065,210799997.0
2005-02-25 07:14:00,90.059,90.094,90.046,90.053,254399995.0
2005-02-25 07:15:00,90.071,90.088,90.047,90.067,206600000.0
2005-02-25 07:16:00,90.059,90.072,90.04,90.059,266899994.0
2005-02-25 07:17:00,90.063,90.085,90.048,90.064,212100002.0
2005-02-25 07:18:00,90.066,90.077,90.053,90.077,239800005.0
2005-02-25 07:19:00,90.056,90.083,90.049,90.049,246600003.0
2005-02-25 07:20:00,90.085,90.091,90.067,90.073,249299996.0
2005-02-25 07:21:00,90.093,90.095,90.055,90.062,262299997.0
2005-02-25 07:22:00,90.052,90.101,90.048,90.077,125799998.0
2005-02-25 07:23:00,90.064,90.083,90.048,90.075,245799996.0
2005-02-25 07:24:00,90.079,90.084,90.048,90.048,343600000.0
2005-02-25 07:25:00,90.072,90.099,90.055,90.077,223700001.0
2005-02-25 07:26:00,90.074,90.092,90.043,90.088,295200003.0
2005-02-25 07:27:00,90.075,90.101,90.069,90.08,217499998.0
2005-02-25 07:28:00,90.054,90.088,90.053,90.088,214400002.0
2005-02-25 07:29:00,90.088,90.095,90.059,90.059,253300002.0
2005-02-25 07:30:00,90.034,90.069,90.032,90.041,194400001.0
2005-02-25 07:31:00,90.044,90.075,90.041,90.075,284799997.0
2005-02-25 07:32:00,90.059,90.073,90.03,90.039,149500001.0
2005-02-25 07:33:00,90.025,90.074,90.016,90.074,53999999.0
2005-02-25 07:34:00,90.05,90.07,90.05,90.07,185399997.0
2005-02-25 07:35:00,90.067,90.067,90.04,90.047,367899994.0
2005-02-25 07:36:00,90.045,90.062,90.04,90.06,155199998.0
2005-02-25 07:37:00,90.055,90.065,90.025,90.05,235999998.0
2005-02-25 07:38:00,90.06,90.06,90.033,90.05,92000000.0
2005-02-25 07:39:00,90.051,90.073,90.027,90.034,174099999.0
2005-02-25 07:40:00,90.065,90.065,90.022,90.057,226999994.0
2005-02-25 07:41:00,90.091,90.103,90.062,90.088,187999994.0
2005-02-25 07:42:00,90.076,90.109,90.059,90.073,326400005.0
2005-02-25 07:43:00,90.064,90.074,90.04,90.041,220899998.0
2005-02-25 07:44:00,90.052,90.075,90.04,90.061,404800001.0
2005-02-25 07:45:00,90.029,90.048,90.011,90.016,252399998.0
2005-02-25 07:46:00,90.035,90.063,90.026,90.052,277399997.0
2005-02-25 07:47:00,90.066,90.076,90.036,90.055,344399998.0
2005-02-25 07:48:00,90.084,90.084,90.054,90.054,148199997.0
2005-02-25 07:49:00,90.08,90.082,90.06,90.064,213700002.0
2005-02-25 07:50:00,90.059,90.081,90.052,90.081,232600001.0
2005-02-25 07:51:00,90.071,90.084,90.056,90.069,137599999.0
2005-02-25 07:52:00,90.045,90.081,90.045,90.081,289499998.0
2005-02-25 07:53:00,90.061,90.08,90.051,90.068,164900001.0
2005-02-25 07:54:00,90.07,90.083,90.044,90.044,248399998.0
2005-02-25 07:55:00,90.058,90.072,90.035,90.048,152599999.0
2005-02-25 07:56:00,90.041,90.058,90.038,90.042,191099999.0
2005-02-25 07:57:00,90.043,90.06,90.024,90.025,182100000.0
2005-02-25 07:58:00,90.044,90.053,90.014,90.052,277500000.0
2005-02-25 07:59:00,90.052,90.08,90.04,90.062,212100002.0
2005-02-25 08:00:00,90.052,90.072,90.04,90.054,257500000.0
2005-02-25 08:01:00,90.049,90.059,90.025,90.025,240100001.0
2005-02-25 08:02:00,90.065,90.076,90.054,90.054,142600000.0
2005-02-25 08:03:00,90.058,90.063,90.036,90.041,269299999.0
2005-02-25 08:04:00,90.039,90.065,90.027,90.065,202499998.0
2005-02-25 08:05:00,90.047,90.068,90.043,90.06,197299998.0
2005-02-25 08:06:00,90.044,90.064,90.036,90.058,167300001.0
2005-02-25 08:07:00,90.018,90.056,90.004,90.019,269499997.0
2005-02-25 08:08:00,90.037,90.076,90.036,90.066,207599997.0
2005-02-25 08:09:00,90.051,90.065,90.017,90.054,227599995.0
2005-02-25 08:10:00,90.051,90.089,90.05,90.089,241100000.0
2005-02-25 08:11:00,90.048,90.085,90.043,90.052,185900000.0
2005-02-25 08:12:00,90.051,90.086,90.051,90.075,149899997.0
2005-02-25 08:13:00,90.084,90.084,90.041,90.041,208000000.0
2005-02-25 08:14:00,90.083,90.083,90.039,90.054,187699997.0
2005-02-25 08:15:00,90.075,90.085,90.059,90.059,150999999.0
2005-02-25 08:16:00,90.078,90.094,90.053,90.075,236300000.0
2005-02-25 08:17:00,90.07,90.09,90.07,90.09,137900000.0
2005-02-25 08:18:00,90.097,90.105,90.081,90.081,204699999.0
2005-02-25 08:19:00,90.083,90.103,90.056,90.098,138600002.0
2005-02-25 08:20:00,90.091,90.098,90.071,90.092,102800000.0
2005-02-25 08:21:00,90.076,90.094,90.068,90.076,253099995.0
2005-02-25 08:22:00,90.08,90.101,90.079,90.096,280400000.0
2005-02-25 08:23:00,90.055,90.102,90.055,90.094,224600000.0
2005-02-25 08:24:00,90.098,90.111,90.078,90.078,233900000.0
2005-02-25 08:25:00,90.103,90.111,90.084,90.086,216299997.0
2005-02-25 08:26:00,90.066,90.085,90.055,90.075,220800001.0
2005-02-25 08:27:00,90.061,90.082,90.044,90.073,186999998.0
2005-02-25 08:28:00,90.074,90.098,90.07,90.09,121500000.0
2005-02-25 08:29:00,90.079,90.098,90.069,90.083,78699998.0
2005-02-25 08:30:00,90.073,90.092,90.033,90.053,325800001.0
2005-02-25 08:31:00,90.073,90.102,90.071,90.075,251199998.0
2005-02-25 08:32:00,90.095,90.095,90.057,90.069,184500000.0
2005-02-25 08:33:00,90.06,90.086,90.05,90.068,166299998.0
2005-02-25 08:34:00,90.078,90.108,90.059,90.088,162799997.0
2005-02-25 08:35:00,90.095,90.115,90.07,90.072,175600001.0
2005-02-25 08:36:00,90.096,90.102,90.067,90.072,262500003.0
2005-02-25 08:37:00,90.089,90.102,90.06,90.068,354400004.0
2005-02-25 08:38:00,90.096,90.108,90.073,90.108,286700000.0
2005-02-25 08:39:00,90.057,90.087,90.057,90.075,308400001.0
2005-02-25 08:40:00,90.05,90.067,90.031,90.063,154500001.0
2005-02-25 08:41:00,90.061,90.065,90.043,90.047,245800000.0
2005-02-25 08:42:00,90.08,90.084,90.055,90.068,215699995.0
2005-02-25 08:43:00,90.06,90.086,90.058,90.086,161199998.0
2005-02-25 08:44:00,90.081,90.085,90.054,90.058,163199998.0
2005-02-25 08:45:00,90.083,90.095,90.071,90.09,270699999.0
2005-02-25 08:46:00,90.073,90.104,90.057,90.06,305600001.0
2005-02-25 08:47:00,90.08,90.096,90.067,90.067,256799996.0
2005-02-25 08:48:00,90.082,90.108,90.073,90.085,355800001.0
2005-02-25 08:49:00,90.075,90.107,90.075,90.104,224400000.0
2005-02-25 08:50:00,90.089,90.109,90.069,90.087,143799999.0
2005-02-25 08:51:00,90.106,90.112,90.042,90.042,235100003.0
2005-02-25 08:52:00,90.09,90.09,90.065,90.065,120699999.0
2005-02-25 08:53:00,90.058,90.084,90.035,90.063,237099998.0
2005-02-25 08:54:00,90.08,90.089,90.059,90.059,130999999.0
2005-02-25 08:55:00,90.076,90.076,90.051,90.051,209499995.0
2005-02-25 08:56:00,90.058,90.093,90.049,90.053,239699998.0
2005-02-25 08:57:00,90.076,90.083,90.049,90.06,411100005.0
2005-02-25 08:58:00,90.05,90.065,90.035,90.053,257100000.0
2005-02-25 08:59:00,90.044,90.064,90.034,90.038,246199999.0
2005-02-25 09:00:00,90.058,90.073,90.024,90.062,248299997.0
2005-02-25 09:01:00,90.025,90.052,89.992,89.997,240799998.0
2005-02-25 09:02:00,89.972,89.992,89.907,89.921,274100000.0
2005-02-25 09:03:00,89.9,89.918,89.881,89.915,216399997.0
2005-02-25 09:04:00,89.918,89.918,89.888,89.888,81599999.0
2005-02-25 09:05:00,89.904,89.93,89.894,89.917,162100000.0
2005-02-25 09:06:00,89.927,89.951,89.917,89.938,268400004.0
2005-02-25 09:07:00,89.962,89.965,89.939,89.939,160400000.0
2005-02-25 09:08:00,89.952,89.972,89.927,89.953,281099997.0
2005-02-25 09:09:00,89.97,89.981,89.948,89.963,219699995.0
2005-02-25 09:10:00,89.965,89.994,89.965,89.967,150200002.0
2005-02-25 09:11:00,89.979,90.002,89.977,89.986,152300001.0
2005-02-25 09:12:00,89.986,90.012,89.974,89.998,303399999.0
2005-02-25 09:13:00,89.975,90.008,89.975,89.987,273300000.0
2005-02-25 09:14:00,89.99,89.995,89.953,89.953,291799998.0
2005-02-25 09:15:00,89.991,90.002,89.973,89.973,305599996.0
2005-02-25 09:16:00,89.977,89.978,89.944,89.978,338199994.0
2005-02-25 09:17:00,89.98,89.98,89.936,89.947,276699998.0
2005-02-25 09:18:00,89.957,89.99,89.944,89.968,171699998.0
2005-02-25 09:19:00,89.946,89.972,89.938,89.946,225100003.0
2005-02-25 09:20:00,89.961,89.984,89.951,89.981,260799998.0
2005-02-25 09:21:00,89.976,90.001,89.97,89.986,158800000.0
2005-02-25 09:22:00,89.987,90.025,89.987,90.025,256099998.0
2005-02-25 09:23:00,90.021,90.027,90.002,90.002,280199999.0
2005-02-25 09:24:00,89.99,90.014,89.982,89.982,319300002.0
2005-02-25 09:25:00,89.98,90.01,89.961,90.003,353500002.0
2005-02-25 09:26:00,89.983,90.009,89.983,90.0,403700002.0
2005-02-25 09:27:00,90.001,90.001,89.968,90.001,219200003.0
2005-02-25 09:28:00,89.99,90.003,89.975,89.991,283300000.0
2005-02-25 09:29:00,89.982,89.996,89.973,89.996,177000001.0
2005-02-25 09:30:00,89.976,89.991,89.952,89.962,180499999.0
2005-02-25 09:31:00,89.95,89.98,89.95,89.956,129299998.0
2005-02-25 09:32:00,89.978,89.992,89.961,89.978,300500001.0
2005-02-25 09:33:00,89.986,89.991,89.963,89.963,153299999.0
2005-02-25 09:34:00,89.969,89.99,89.953,89.972,201199997.0
2005-02-25 09:35:00,89.956,89.997,89.956,89.977,273200000.0
2005-02-25 09:36:00,90.002,90.002,89.968,89.973,308600005.0
2005-02-25 09:37:00,89.973,90.0,89.958,89.978,221600000.0
2005-02-25 09:38:00,89.957,89.985,89.949,89.985,303699997.0
2005-02-25 09:39:00,89.97,90.0,89.962,89.982,154700002.0
2005-02-25 09:40:00,90.001,90.02,89.989,90.004,170400000.0
2005-02-25 09:41:00,90.004,90.023,89.993,90.014,258399995.0
2005-02-25 09:42:00,90.005,90.005,89.97,89.995,126299999.0
2005-02-25 09:43:00,89.981,90.02,89.981,90.0,64600000.0
2005-02-25 09:44:00,89.992,90.018,89.991,90.011,201300000.0
2005-02-25 09:45:00,90.012,90.014,89.975,89.992,201100002.0
2005-02-25 09:46:00,89.981,90.019,89.981,90.015,198999998.0
2005-02-25 09:47:00,89.969,89.991,89.959,89.965,197500001.0
2005-02-25 09:48:00,89.965,89.99,89.965,89.984,254299995.0
2005-02-25 09:49:00,89.967,89.971,89.953,89.971,270099996.0
2005-02-25 09:50:00,89.973,89.984,89.953,89.964,275800004.0
2005-02-25 09:51:00,89.976,89.995,89.957,89.995,227399998.0
2005-02-25 09:52:00,89.974,90.0,89.972,89.985,173000000.0
2005-02-25 09:53:00,89.986,90.006,89.951,89.966,129400002.0
2005-02-25 09:54:00,89.98,89.992,89.957,89.979,280799997.0
2005-02-25 09:55:00,90.003,90.015,89.985,89.99,228899998.0
2005-02-25 09:56:00,89.985,90.013,89.985,89.996,232999997.0
2005-02-25 09:57:00,89.996,90.001,89.978,89.978,340499999.0
2005-02-25 09:58:00,89.982,90.01,89.968,90.007,279300000.0
2005-02-25 09:59:00,90.007,90.025,89.994,90.012,170299998.0
2005-02-25 10:00:00,90.033,90.033,90.007,90.016,136199998.0
2005-02-25 10:01:00,90.035,90.035,89.989,89.989,198299997.0
2005-02-25 10:02:00,90.021,90.027,90.002,90.023,248100002.0
2005-02-25 10:03:00,90.0,90.022,89.999,90.022,185899998.0
2005-02-25 10:04:00,90.035,90.04,90.007,90.007,286199997.0
2005-02-25 10:05:00,90.022,90.04,90.005,90.013,189999998.0
2005-02-25 10:06:00,90.037,90.037,90.015,90.034,195999999.0
2005-02-25 10:07:00,90.028,90.034,90.004,90.033,292499998.0
2005-02-25 10:08:00,90.01,90.042,90.008,90.024,204999999.0
2005-02-25 10:09:00,90.024,90.024,90.006,90.007,169900002.0
2005-02-25 10:10:00,90.01,90.019,89.991,90.007,191100000.0
2005-02-25 10:11:00,90.02,90.023,89.984,89.986,303899999.0
2005-02-25 10:12:00,89.973,89.995,89.965,89.986,235699999.0
2005-02-25 10:13:00,89.992,90.005,89.974,89.992,229700000.0
2005-02-25 10:14:00,89.972,89.981,89.952,89.955,231899996.0
2005-02-25 10:15:00,89.986,89.987,89.953,89.953,151600002.0
2005-02-25 10:16:00,89.953,89.962,89.927,89.943,321599999.0
2005-02-25 10:17:00,89.927,89.948,89.919,89.936,178599998.0
2005-02-25 10:18:00,89.949,89.951,89.927,89.943,247500001.0
2005-02-25 10:19:00,89.922,89.957,89.922,89.948,358300000.0
2005-02-25 10:20:00,89.966,89.981,89.935,89.958,227299996.0
2005-02-25 10:21:00,89.964,89.988,89.959,89.968,238899997.0
2005-02-25 10:22:00,89.968,89.983,89.944,89.968,341299997.0
2005-02-25 10:23:00,89.952,89.994,89.952,89.992,159900000.0
2005-02-25 10:24:00,89.985,90.002,89.971,89.998,155799998.0
2005-02-25 10:25:00,90.004,90.01,89.98,89.993,252699998.0
2005-02-25 10:26:00,90.017,90.017,89.985,89.985,224400000.0
2005-02-25 10:27:00,90.003,90.01,89.986,89.99,95099999.0
2005-02-25 10:28:00,90.01,90.012,89.978,89.983,134300000.0
2005-02-25 10:29:00,90.005,90.021,89.984,89.984,158900003.0
2005-02-25 10:30:00,90.001,90.027,89.988,89.996,174400000.0
2005-02-25 10:31:00,90.003,90.023,89.973,89.987,136600000.0
2005-02-25 10:32:00,89.974,89.988,89.964,89.987,281000002.0
2005-02-25 10:33:00,89.974,89.994,89.954,89.962,155599998.0
2005-02-25 10:34:00,89.961,89.961,89.936,89.94,279600000.0
2005-02-25 10:35:00,89.972,89.987,89.951,89.977,352000000.0
2005-02-25 10:36:00,89.974,89.989,89.955,89.965,262199999.0
2005-02-25 10:37:00,89.959,89.99,89.958,89.983,235600000.0
2005-02-25 10:38:00,89.964,89.983,89.953,89.973,253500003.0
2005-02-25 10:39:00,89.993,89.998,89.974,89.979,198299998.0
2005-02-25 10:40:00,89.969,90.002,89.969,89.988,284299998.0
2005-02-25 10:41:00,89.995,89.995,89.966,89.984,269300000.0
2005-02-25 10:42:00,89.983,90.012,89.975,89.993,205999999.0
2005-02-25 10:43:00,89.986,90.016,89.979,90.006,279800003.0
2005-02-25 10:44:00,90.007,90.019,89.986,90.007,298500001.0
2005-02-25 10:45:00,90.02,90.026,90.002,90.014,266699999.0
2005-02-25 10:46:00,89.998,90.023,89.993,89.993,249700000.0
2005-02-25 10:47:00,89.978,90.012,89.978,90.008,137499999.0
2005-02-25 10:48:00,90.011,90.011,89.968,89.983,145200000.0
2005-02-25 10:49:00,89.996,90.01,89.984,89.992,131400000.0
2005-02-25 10:50:00,90.002,90.011,89.976,89.988,125600000.0
2005-02-25 10:51:00,89.99,90.013,89.99,90.009,228899998.0
2005-02-25 10:52:00,89.995,90.021,89.976,90.002,311200002.0
2005-02-25 10:53:00,89.998,90.012,89.983,89.991,236700000.0
2005-02-25 10:54:00,89.994,90.017,89.958,90.007,279900001.0
2005-02-25 10:55:00,89.995,90.017,89.983,90.017,328699997.0
2005-02-25 10:56:00,90.011,90.034,89.983,90.015,230900000.0
2005-02-25 10:57:00,90.035,90.035,90.016,90.017,201599999.0
2005-02-25 10:58:00,90.024,90.044,90.006,90.029,341900005.0
2005-02-25 10:59:00,90.025,90.051,90.008,90.022,296399995.0
2005-02-25 11:00:00,90.003,90.027,90.003,90.023,191100001.0
2005-02-25 11:01:00,90.045,90.058,90.033,90.055,316099998.0
2005-02-25 11:02:00,90.046,90.069,90.043,90.058,223200003.0
2005-02-25 11:03:00,90.062,90.076,90.046,90.061,239999999.0
2005-02-25 11:04:00,90.066,90.081,90.052,90.065,226100000.0
2005-02-25 11:05:00,90.051,90.085,90.048,90.074,376499997.0
2005-02-25 11:06:00,90.085,90.085,90.052,90.062,265200003.0
2005-02-25 11:07:00,90.084,90.1,90.062,90.097,393399996.0
2005-02-25 11:08:00,90.097,90.097,90.062,90.065,292500001.0
2005-02-25 11:09:00,90.087,90.093,90.063,90.063,174000000.0
2005-02-25 11:10:00,90.078,90.091,90.059,90.059,295400002.0
2005-02-25 11:11:00,90.057,90.076,90.038,90.063,322599997.0
2005-02-25 11:12:00,90.08,90.086,90.064,90.064,307399999.0
2005-02-25 11:13:00,90.073,90.078,90.053,90.064,122400000.0
2005-02-25 11:14:00,90.087,90.087,90.055,90.055,402100003.0
2005-02-25 11:15:00,90.046,90.07,90.039,90.07,284700002.0
2005-02-25 11:16:00,90.073,90.087,90.064,90.085,175599999.0
2005-02-25 11:17:00,90.083,90.083,90.048,90.05,159000003.0
2005-02-25 11:18:00,90.029,90.062,90.022,90.042,289299996.0
2005-02-25 11:19:00,90.046,90.046,90.02,90.035,218200003.0
2005-02-25 11:20:00,90.033,90.057,90.023,90.057,412899999.0
2005-02-25 11:21:00,90.046,90.06,90.024,90.04,317999999.0
2005-02-25 11:22:00,90.057,90.068,90.035,90.054,214800000.0
2005-02-25 11:23:00,90.052,90.072,90.046,90.064,94899999.0
2005-02-25 11:24:00,90.049,90.069,90.043,90.056,172400001.0
2005-02-25 11:25:00,90.041,90.059,90.027,90.047,246600003.0
2005-02-25 11:26:00,90.058,90.072,90.04,90.058,353000001.0
2005-02-25 11:27:00,90.063,90.063,90.031,90.033,268999997.0
2005-02-25 11:28:00,90.059,90.059,90.023,90.023,184200000.0
2005-02-25 11:29:00,90.036,90.054,90.015,90.047,298899995.0
2005-02-25 11:30:00,90.025,90.046,90.007,90.038,317300002.0
2005-02-25 11:31:00,90.035,90.042,90.007,90.007,139399999.0
2005-02-25 11:32:00,90.027,90.027,89.993,90.007,396100001.0
2005-02-25 11:33:00,90.002,90.032,90.002,90.031,159700000.0
2005-02-25 11:34:00,90.013,90.051,90.013,90.046,243299998.0
2005-02-25 11:35:00,90.015,90.043,90.015,90.019,252400002.0
2005-02-25 11:36:00,90.029,90.033,90.004,90.01,234800002.0
2005-02-25 11:37:00,90.028,90.054,90.022,90.044,323400005.0
2005-02-25 11:38:00,90.042,90.06,90.035,90.048,210399999.0
2005-02-25 11:39:00,90.062,90.079,90.048,90.062,232199999.0
2005-02-25 11:40:00,90.07,90.091,90.053,90.075,254299998.0
2005-02-25 11:41:00,90.086,90.097,90.065,90.076,403399995.0
2005-02-25 11:42:00,90.112,90.126,90.099,90.124,269600001.0
2005-02-25 11:43:00,90.108,90.119,90.086,90.096,233699998.0
2005-02-25 11:44:00,90.087,90.113,90.082,90.098,270599999.0
2005-02-25 11:45:00,90.085,90.115,90.085,90.115,257700001.0
2005-02-25 11:46:00,90.106,90.108,90.08,90.08,196500000.0
2005-02-25 11:47:00,90.068,90.095,90.068,90.095,188899998.0
2005-02-25 11:48:00,90.086,90.092,90.064,90.068,221100002.0
2005-02-25 11:49:00,90.053,90.083,90.041,90.061,285099996.0
2005-02-25 11:50:00,90.056,90.086,90.042,90.064,246000000.0
2005-02-25 11:51:00,90.062,90.079,90.048,90.051,170500002.0
2005-02-25 11:52:00,90.071,90.093,90.035,90.035,185699998.0
2005-02-25 11:53:00,90.045,90.067,90.041,90.061,400599998.0
2005-02-25 11:54:00,90.032,90.052,90.013,90.027,244800000.0
2005-02-25 11:55:00,90.032,90.032,89.981,89.993,146399998.0
2005-02-25 11:56:00,89.996,90.0,89.966,89.982,226400000.0
2005-02-25 11:57:00,89.968,89.991,89.962,89.987,92899998.0
2005-02-25 11:58:00,89.946,89.984,89.946,89.968,279499997.0
2005-02-25 11:59:00,89.953,89.975,89.944,89.957,316199997.0
2005-02-25 12:00:00,89.947,89.957,89.922,89.94,337999999.0
2005-02-25 12:01:00,89.939,89.96,89.921,89.931,127600002.0
2005-02-25 12:02:00,89.921,89.938,89.905,89.916,176000000.0
2005-02-25 12:03:00,89.906,89.932,89.901,89.928,253099998.0
2005-02-25 12:04:00,89.935,89.955,89.91,89.921,270000001.0
2005-02-25 12:05:00,89.917,89.941,89.905,89.921,155899999.0
2005-02-25 12:06:00,89.944,89.967,89.92,89.941,279999998.0
2005-02-25 12:07:00,89.907,89.933,89.907,89.926,406600002.0
2005-02-25 12:08:00,89.937,89.944,89.922,89.925,230000000.0
2005-02-25 12:09:00,89.929,89.944,89.917,89.922,204800001.0
2005-02-25 12:10:00,89.932,89.957,89.922,89.933,213499996.0
2005-02-25 12:11:00,89.941,89.955,89.918,89.94,236999999.0
2005-02-25 12:12:00,89.96,89.964,89.913,89.913,219599998.0
2005-02-25 12:13:00,89.938,89.954,89.902,89.92,153700002.0
2005-02-25 12:14:00,89.914,89.926,89.899,89.913,289300000.0
2005-02-25 12:15:00,89.901,89.901,89.854,89.868,145699997.0
2005-02-25 12:16:00,89.878,89.918,89.868,89.893,164299999.0
2005-02-25 12:17:00,89.906,89.906,89.862,89.862,236199996.0
2005-02-25 12:18:00,89.884,89.884,89.847,89.849,240400000.0
2005-02-25 12:19:00,89.848,89.876,89.833,89.852,362600001.0
2005-02-25 12:20:00,89.858,89.885,89.853,89.864,206300002.0
2005-02-25 12:21:00,89.855,89.882,89.853,89.863,252999997.0
2005-02-25 12:22:00,89.871,89.908,89.859,89.88,373600000.0
2005-02-25 12:23:00,89.873,89.9,89.859,89.874,243799996.0
2005-02-25 12:24:00,89.851,89.878,89.85,89.867,211999998.0
2005-02-25 12:25:00,89.876,89.895,89.854,89.854,152499998.0
2005-02-25 12:26:00,89.873,89.906,89.866,89.906,142099998.0
2005-02-25 12:27:00,89.905,89.915,89.891,89.896,291500004.0
2005-02-25 12:28:00,89.906,89.979,89.906,89.941,243299996.0
2005-02-25 12:29:00,89.956,89.97,89.938,89.957,345200000.0
2005-02-25 12:30:00,89.956,89.988,89.943,89.957,153800001.0
2005-02-25 12:31:00,89.959,89.974,89.946,89.965,181100000.0
2005-02-25 12:32:00,89.954,89.967,89.939,89.952,170600001.0
2005-02-25 12:33:00,89.968,89.968,89.915,89.915,192699998.0
2005-02-25 12:34:00,89.92,89.932,89.894,89.899,199099999.0
2005-02-25 12:35:00,89.892,89.921,89.892,89.913,206599999.0
2005-02-25 12:36:00,89.906,89.915,89.845,89.861,174699999.0
2005-02-25 12:37:00,89.852,89.873,89.842,89.857,332100001.0
2005-02-25 12:38:00,89.853,89.873,89.831,89.858,304100005.0
2005-02-25 12:39:00,89.873,89.873,89.839,89.851,323100002.0
2005-02-25 12:40:00,89.854,89.889,89.848,89.888,369299996.0
2005-02-25 12:41:00,89.885,89.912,89.867,89.912,163999997.0
2005-02-25 12:42:00,89.901,89.917,89.877,89.901,171100002.0
2005-02-25 12:43:00,89.905,89.916,89.886,89.89,296600000.0
2005-02-25 12:44:00,89.874,89.909,89.873,89.889,265899996.0
2005-02-25 12:45:00,89.863,89.909,89.863,89.909,233499998.0
2005-02-25 12:46:00,89.891,89.92,89.891,89.915,370500000.0
2005-02-25 12:47:00,89.915,89.941,89.904,89.925,160900001.0
2005-02-25 12:48:00,89.942,89.971,89.94,89.97,244899998.0
2005-02-25 12:49:00,89.949,89.958,89.908,89.918,184100000.0
2005-02-25 12:50:00,89.914,89.943,89.896,89.914,180200000.0
2005-02-25 12:51:00,89.912,89.954,89.912,89.937,311999997.0
2005-02-25 12:52:00,89.92,89.92,89.899,89.906,254799995.0
2005-02-25 12:53:00,89.903,89.929,89.861,89.886,254699999.0
2005-02-25 12:54:00,89.908,89.916,89.886,89.895,237200000.0
2005-02-25 12:55:00,89.881,89.931,89.881,89.919,181600003.0
2005-02-25 12:56:00,89.913,89.918,89.888,89.895,217799998.0
2005-02-25 12:57:00,89.905,89.93,89.899,89.93,66000000.0
2005-02-25 12:58:00,89.927,89.943,89.914,89.914,343600001.0
2005-02-25 12:59:00,89.952,89.961,89.922,89.922,243199999.0
2005-02-25 13:00:00,89.949,89.949,89.917,89.922,342399996.0
2005-02-25 13:01:00,89.949,89.959,89.927,89.942,186400002.0
2005-02-25 13:02:00,89.942,89.978,89.936,89.96,313700000.0
2005-02-25 13:03:00,89.946,89.957,89.931,89.937,350000001.0
2005-02-25 13:04:00,89.92,89.94,89.913,89.937,279699993.0
2005-02-25 13:05:00,89.925,89.946,89.916,89.93,194400006.0
2005-02-25 13:06:00,89.921,89.941,89.904,89.923,190699998.0
2005-02-25 13:07:00,89.933,89.951,89.903,89.903,369899995.0
2005-02-25 13:08:00,89.932,89.932,89.898,89.916,221799998.0
2005-02-25 13:09:00,89.918,89.93,89.896,89.902,169699999.0
2005-02-25 13:10:00,89.909,89.928,89.897,89.904,236499994.0
2005-02-25 13:11:00,89.933,89.934,89.884,89.897,297199999.0
2005-02-25 13:12:00,89.893,89.911,89.887,89.9,362599995.0
2005-02-25 13:13:00,89.893,89.911,89.861,89.861,235900002.0
2005-02-25 13:14:00,89.874,89.901,89.855,89.858,312399999.0
2005-02-25 13:15:00,89.857,89.877,89.844,89.865,235299998.0
2005-02-25 13:16:00,89.89,89.89,89.851,89.868,194599997.0
2005-02-25 13:17:00,89.867,89.867,89.804,89.837,235600000.0
2005-02-25 13:18:00,89.842,89.881,89.842,89.856,218099998.0
2005-02-25 13:19:00,89.86,89.883,89.86,89.875,277499999.0
2005-02-25 13:20:00,89.875,89.875,89.851,89.853,249799997.0
2005-02-25 13:21:00,89.82,89.843,89.817,89.833,190799999.0
2005-02-25 13:22:00,89.832,89.86,89.832,89.855,174699996.0
2005-02-25 13:23:00,89.837,89.845,89.818,89.823,228399999.0
2005-02-25 13:24:00,89.829,89.869,89.829,89.869,135700000.0
2005-02-25 13:25:00,89.866,89.871,89.844,89.85,175799999.0
2005-02-25 13:26:00,89.828,89.878,89.81,89.878,228500001.0
2005-02-25 13:27:00,89.884,89.904,89.869,89.893,192499999.0
2005-02-25 13:28:00,89.893,89.904,89.868,89.88,243199996.0
2005-02-25 13:29:00,89.914,89.932,89.893,89.919,213999998.0
2005-02-25 13:30:00,89.924,89.956,89.904,89.956,254300001.0
2005-02-25 13:31:00,89.95,89.981,89.948,89.951,227000000.0
2005-02-25 13:32:00,89.917,89.946,89.917,89.943,177500000.0
2005-02-25 13:33:00,89.925,89.948,89.922,89.929,210799998.0
2005-02-25 13:34:00,89.918,89.938,89.907,89.91,173200001.0
2005-02-25 13:35:00,89.927,89.929,89.885,89.92,368599997.0
2005-02-25 13:36:00,89.902,89.916,89.892,89.895,223300003.0
2005-02-25 13:37:00,89.911,89.932,89.889,89.915,191900001.0
2005-02-25 13:38:00,89.944,89.961,89.91,89.926,222599998.0
2005-02-25 13:39:00,89.927,89.927,89.893,89.903,270900001.0
2005-02-25 13:40:00,89.9,89.926,89.884,89.894,224799999.0
2005-02-25 13:41:00,89.884,89.908,89.868,89.908,242500002.0
2005-02-25 13:42:00,89.89,89.928,89.883,89.928,302600000.0
2005-02-25 13:43:00,89.935,89.935,89.9,89.9,256400003.0
2005-02-25 13:44:00,89.902,89.922,89.856,89.864,119299996.0
2005-02-25 13:45:00,89.877,89.896,89.841,89.841,292199997.0
2005-02-25 13:46:00,89.841,89.874,89.841,89.867,120500002.0
2005-02-25 13:47:00,89.87,89.884,89.851,89.867,334399999.0
2005-02-25 13:48:00,89.854,89.896,89.851,89.869,230599998.0
2005-02-25 13:49:00,89.883,89.903,89.848,89.854,184999998.0
2005-02-25 13:50:00,89.853,89.886,89.826,89.881,293300002.0
2005-02-25 13:51:00,89.893,89.898,89.872,89.891,231599999.0
2005-02-25 13:52:00,89.884,89.884,89.853,89.861,211299999.0
2005-02-25 13:53:00,89.856,89.878,89.835,89.868,331300004.0
2005-02-25 13:54:00,89.857,89.864,89.835,89.837,327199998.0
2005-02-25 13:55:00,89.848,89.875,89.848,89.875,96899998.0
2005-02-25 13:56:00,89.864,89.865,89.844,89.849,301699998.0
2005-02-25 13:57:00,89.869,89.886,89.838,89.886,198699999.0
2005-02-25 13:58:00,89.865,89.879,89.847,89.85,224100002.0
2005-02-25 13:59:00,89.898,89.898,89.859,89.863,121600002.0
2005-02-25 14:00:00,89.859,89.901,89.852,89.872,126699999.0
2005-02-25 14:01:00,89.878,89.909,89.864,89.909,329900003.0
2005-02-25 14:02:00,89.899,89.919,89.887,89.904,226199996.0
2005-02-25 14:03:00,89.911,89.92,89.893,89.897,282899997.0
2005-02-25 14:04:00,89.901,89.924,89.891,89.916,291600004.0
2005-02-25 14:05:00,89.901,89.927,89.895,89.912,140999999.0
2005-02-25 14:06:00,89.906,89.906,89.872,89.883,297699995.0
2005-02-25 14:07:00,89.859,89.895,89.859,89.895,159500000.0
2005-02-25 14:08:00,89.889,89.893,89.865,89.877,157899997.0
2005-02-25 14:09:00,89.863,89.889,89.857,89.863,325999997.0
2005-02-25 14:10:00,89.87,89.89,89.863,89.869,183199997.0
2005-02-25 14:11:00,89.855,89.871,89.836,89.851,271600002.0
2005-02-25 14:12:00,89.842,89.855,89.81,89.825,215799999.0
2005-02-25 14:13:00,89.835,89.845,89.825,89.825,184000001.0
2005-02-25 14:14:00,89.806,89.832,89.801,89.802,262099996.0
2005-02-25 14:15:00,89.8,89.831,89.79,89.805,271199998.0
2005-02-25 14:16:00,89.814,89.83,89.796,89.804,231800001.0
2005-02-25 14:17:00,89.794,89.838,89.794,89.804,270999998.0
2005-02-25 14:18:00,89.804,89.844,89.798,89.821,268000001.0
2005-02-25 14:19:00,89.818,89.834,89.796,89.81,212299999.0
2005-02-25 14:20:00,89.806,89.828,89.806,89.824,217299996.0
2005-02-25 14:21:00,89.836,89.852,89.804,89.835,240099998.0
2005-02-25 14:22:00,89.836,89.85,89.816,89.833,238599999.0
2005-02-25 14:23:00,89.805,89.83,89.791,89.827,272799997.0
2005-02-25 14:24:00,89.832,89.846,89.815,89.826,132099999.0
2005-02-25 14:25:00,89.844,89.844,89.819,89.844,316800002.0
2005-02-25 14:26:00,89.811,89.842,89.807,89.828,201299999.0
2005-02-25 14:27:00,89.833,89.862,89.828,89.852,150099996.0
2005-02-25 14:28:00,89.865,89.88,89.843,89.843,191299996.0
2005-02-25 14:29:00,89.877,89.896,89.858,89.862,222300001.0
2005-02-25 14:30:00,89.856,89.878,89.81,89.822,275499996.0
2005-02-25 14:31:00,89.823,89.868,89.793,89.868,330199997.0
2005-02-25 14:32:00,89.845,89.876,89.845,89.871,180799999.0
2005-02-25 14:33:00,89.862,89.887,89.857,89.867,160500001.0
2005-02-25 14:34:00,89.846,89.877,89.842,89.867,191499999.0
2005-02-25 14:35:00,89.878,89.892,89.855,89.861,171199998.0
2005-02-25 14:36:00,89.862,89.884,89.84,89.857,220700005.0
2005-02-25 14:37:00,89.856,89.868,89.837,89.863,328900000.0
2005-02-25 14:38:00,89.843,89.863,89.83,89.83,227399999.0
2005-02-25 14:39:00,89.841,89.841,89.803,89.805,238599999.0
2005-02-25 14:40:00,89.826,89.847,89.812,89.83,310100005.0
2005-02-25 14:41:00,89.857,89.896,89.852,89.866,206799999.0
2005-02-25 14:42:00,89.858,89.863,89.839,89.85,329499999.0
2005-02-25 14:43:00,89.831,89.856,89.82,89.854,304600003.0
2005-02-25 14:44:00,89.838,89.849,89.811,89.838,222199998.0
2005-02-25 14:45:00,89.813,89.835,89.792,89.821,249199998.0
2005-02-25 14:46:00,89.812,89.847,89.793,89.829,216999996.0
2005-02-25 14:47:00,89.857,89.898,89.854,89.879,165100001.0
2005-02-25 14:48:00,89.876,89.893,89.853,89.873,323400003.0
2005-02-25 14:49:00,89.857,89.885,89.852,89.871,210000001.0
2005-02-25 14:50:00,89.879,89.889,89.857,89.861,272600000.0
2005-02-25 14:51:00,89.887,89.892,89.858,89.858,309499998.0
2005-02-25 14:52:00,89.869,89.909,89.859,89.876,292900000.0
2005-02-25 14:53:00,89.86,89.895,89.86,89.885,206900003.0
2005-02-25 14:54:00,89.876,89.902,89.87,89.902,240900002.0
2005-02-25 14:55:00,89.9,89.908,89.863,89.863,305100003.0
2005-02-25 14:56:00,89.878,89.878,89.854,89.858,129299999.0
2005-02-25 14:57:00,89.869,89.871,89.833,89.833,272599999.0
2005-02-25 14:58:00,89.86,89.868,89.846,89.847,189299999.0
2005-02-25 14:59:00,89.835,89.887,89.835,89.885,216799999.0
2005-02-25 15:00:00,89.869,89.892,89.855,89.88,191699997.0
2005-02-25 15:01:00,89.875,89.883,89.852,89.868,190999998.0
2005-02-25 15:02:00,89.889,89.918,89.878,89.898,245700000.0
2005-02-25 15:03:00,89.89,89.89,89.852,89.852,79999998.0
2005-02-25 15:04:00,89.878,89.895,89.859,89.881,176699997.0
2005-02-25 15:05:00,89.868,89.882,89.856,89.877,267199994.0
2005-02-25 15:06:00,89.881,89.89,89.86,89.871,211299999.0
2005-02-25 15:07:00,89.881,89.901,89.866,89.878,307799999.0
2005-02-25 15:08:00,89.86,89.888,89.855,89.888,154699998.0
2005-02-25 15:09:00,89.883,89.905,89.874,89.889,311600002.0
2005-02-25 15:10:00,89.893,89.913,89.875,89.898,198200003.0
2005-02-25 15:11:00,89.906,89.92,89.887,89.9,178300000.0
2005-02-25 15:12:00,89.894,89.906,89.88,89.904,187999998.0
2005-02-25 15:13:00,89.888,89.92,89.882,89.92,235599998.0
2005-02-25 15:14:00,89.923,89.923,89.886,89.913,283899998.0
2005-02-25 15:15:00,89.897,89.925,89.878,89.911,316999994.0
2005-02-25 15:16:00,89.905,89.915,89.884,89.887,341199999.0
2005-02-25 15:17:00,89.876,89.907,89.863,89.907,353499997.0
2005-02-25 15:18:00,89.888,89.922,89.885,89.918,356399994.0
2005-02-25 15:19:00,89.907,89.93,89.891,89.891,243499998.0
2005-02-25 15:20:00,89.918,89.944,89.918,89.941,262300001.0
2005-02-25 15:21:00,89.951,89.957,89.928,89.944,123700000.0
2005-02-25 15:22:00,89.937,89.962,89.91,89.943,308399998.0
2005-02-25 15:23:00,89.954,89.987,89.948,89.982,287300000.0
2005-02-25 15:24:00,90.007,90.01,89.978,89.992,279399995.0
2005-02-25 15:25:00,89.976,90.009,89.975,89.978,150699998.0
2005-02-25 15:26:00,89.995,89.995,89.957,89.967,266599997.0
2005-02-25 15:27:00,89.979,89.995,89.958,89.971,393400003.0
2005-02-25 15:28:00,89.972,89.986,89.96,89.982,219899997.0
2005-02-25 15:29:00,89.979,89.979,89.949,89.949,139400000.0
2005-02-25 15:30:00,89.93,89.964,89.929,89.946,267700000.0
2005-02-25 15:31:00,89.937,89.962,89.919,89.962,163499998.0
2005-02-25 15:32:00,89.972,90.002,89.965,89.982,264800001.0
2005-02-25 15:33:00,90.016,90.019,89.98,89.994,235899997.0
2005-02-25 15:34:00,89.976,89.991,89.959,89.977,352199999.0
2005-02-25 15:35:00,89.962,89.989,89.949,89.949,292900003.0
2005-02-25 15:36:00,89.976,90.015,89.975,90.004,405300000.0
2005-02-25 15:37:00,90.016,90.027,89.998,90.02,253700002.0
2005-02-25 15:38:00,90.03,90.05,90.005,90.005,122599999.0
2005-02-25 15:39:00,90.0,90.028,89.972,89.972,221700001.0
2005-02-25 15:40:00,89.986,89.988,89.958,89.965,236199998.0
2005-02-25 15:41:00,89.971,89.993,89.958,89.982,379700000.0
2005-02-25 15:42:00,89.958,90.005,89.952,90.005,114000000.0
2005-02-25 15:43:00,89.999,90.028,89.994,90.014,275100002.0
2005-02-25 15:44:00,89.987,90.032,89.976,90.032,115599999.0
2005-02-25 15:45:00,90.02,90.036,90.011,90.03,181700002.0
2005-02-25 15:46:00,90.036,90.072,90.033,90.047,184899996.0
2005-02-25 15:47:00,90.071,90.071,90.026,90.034,338899995.0
2005-02-25 15:48:00,90.067,90.073,90.042,90.042,215099998.0
2005-02-25 15:49:00,90.047,90.075,90.047,90.062,170199998.0
2005-02-25 15:50:00,90.048,90.088,90.044,90.088,217399999.0
2005-02-25 15:51:00,90.074,90.103,90.068,90.095,325599997.0
2005-02-25 15:52:00,90.093,90.104,90.06,90.07,251300001.0
2005-02-25 15:53:00,90.05,90.071,90.034,90.06,165400001.0
2005-02-25 15:54:00,90.047,90.047,89.99,89.99,204799997.0
2005-02-25 15:55:00,90.053,90.06,90.025,90.043,365200001.0
2005-02-25 15:56:00,90.026,90.045,89.977,90.0,209299998.0
2005-02-25 15:57:00,90.021,90.021,89.993,90.005,354199996.0
2005-02-25 15:58:00,89.973,90.0,89.973,89.999,159600000.0
2005-02-25 15:59:00,89.981,90.008,89.969,90.008,259399998.0
2005-02-25 16:00:00,90.002,90.002,89.977,89.987,230699998.0
2005-02-25 16:01:00,89.994,90.011,89.981,90.0,195800001.0
2005-02-25 16:02:00,90.01,90.029,89.997,90.01,110600000.0
2005-02-25 16:03:00,90.01,90.024,89.997,90.017,141499999.0
2005-02-25 16:04:00,89.991,90.02,89.98,89.98,210099998.0
2005-02-25 16:05:00,89.979,90.003,89.976,90.001,145299998.0
2005-02-25 16:06:00,89.999,90.014,89.974,89.994,202799998.0
2005-02-25 16:07:00,89.969,89.989,89.946,89.959,205099999.0
2005-02-25 16:08:00,89.957,89.974,89.937,89.951,216799999.0
2005-02-25 16:09:00,89.943,89.965,89.928,89.943,124500000.0
2005-02-25 16:10:00,89.951,89.967,89.933,89.945,373499998.0
2005-02-25 16:11:00,89.955,89.967,89.94,89.947,274800002.0
2005-02-25 16:12:00,89.966,89.988,89.966,89.978,210300003.0
2005-02-25 16:13:00,89.98,90.002,89.95,89.998,323400000.0
2005-02-25 16:14:00,89.978,90.001,89.964,90.001,254800002.0
2005-02-25 16:15:00,89.999,90.018,89.982,89.99,246100000.0
2005-02-25 16:16:00,90.01,90.01,89.983,89.983,208599997.0
2005-02-25 16:17:00,89.979,90.011,89.966,89.994,201100000.0
2005-02-25 16:18:00,90.025,90.028,90.002,90.011,258099998.0
2005-02-25 16:19:00,90.018,90.018,89.982,89.983,164200002.0
2005-02-25 16:20:00,90.029,90.033,90.0,90.019,223799998.0
2005-02-25 16:21:00,90.032,90.034,89.992,89.997,307100004.0
2005-02-25 16:22:00,90.027,90.041,90.017,90.022,176800001.0
2005-02-25 16:23:00,90.015,90.039,90.007,90.027,244100000.0
2005-02-25 16:24:00,90.044,90.044,90.006,90.007,182699996.0
2005-02-25 16:25:00,89.996,90.031,89.984,90.031,146000000.0
2005-02-25 16:26:00,90.015,90.031,89.988,90.016,421799999.0
2005-02-25 16:27:00,90.002,90.022,89.967,89.974,199199999.0
2005-02-25 16:28:00,89.947,89.966,89.933,89.951,193600001.0
2005-02-25 16:29:00,89.933,89.964,89.922,89.937,285799998.0
2005-02-25 16:30:00,89.94,89.976,89.928,89.955,197099999.0
2005-02-25 16:31:00,89.978,89.981,89.946,89.962,217700001.0
2005-02-25 16:32:00,89.952,89.972,89.935,89.938,247100001.0
2005-02-25 16:33:00,89.949,89.979,89.939,89.959,163999999.0
2005-02-25 16:34:00,89.968,89.968,89.925,89.925,110199998.0
2005-02-25 16:35:00,89.942,89.961,89.915,89.915,222100003.0
2005-02-25 16:36:00,89.913,89.938,89.897,89.907,290299999.0
2005-02-25 16:37:00,89.897,89.924,89.887,89.896,229400000.0
2005-02-25 16:38:00,89.883,89.913,89.874,89.887,191899997.0
2005-02-25 16:39:00,89.905,89.917,89.89,89.899,307099998.0
2005-02-25 16:40:00,89.896,89.914,89.879,89.9,192999998.0
2005-02-25 16:41:00,89.92,89.937,89.903,89.908,221199995.0
2005-02-25 16:42:00,89.922,89.962,89.922,89.932,342799997.0
2005-02-25 16:43:00,89.911,89.963,89.911,89.937,326500003.0
2005-02-25 16:44:00,89.951,89.951,89.917,89.925,142700000.0
2005-02-25 16:45:00,89.935,89.954,89.926,89.953,347399999.0
2005-02-25 16:46:00,89.957,89.97,89.931,89.938,119799999.0
2005-02-25 16:47:00,89.952,89.965,89.914,89.914,165899999.0
2005-02-25 16:48:00,89.928,89.97,89.928,89.962,298399999.0
2005-02-25 16:49:00,89.931,89.967,89.931,89.943,262499998.0
2005-02-25 16:50:00,89.934,89.934,89.906,89.928,211500000.0
2005-02-25 16:51:00,89.923,89.923,89.886,89.897,171200001.0
2005-02-25 16:52:00,89.886,89.922,89.881,89.91,455899993.0
2005-02-25 16:53:00,89.897,89.929,89.878,89.894,314700003.0
2005-02-25 16:54:00,89.868,89.915,89.868,89.914,181000002.0
2005-02-25 16:55:00,89.901,89.934,89.9,89.92,173700001.0
2005-02-25 16:56:00,89.916,89.931,89.902,89.921,110999998.0
2005-02-25 16:57:00,89.937,89.941,89.906,89.924,192399999.0
2005-02-25 16:58:00,89.93,89.948,89.921,89.94,219999999.0
2005-02-25 16:59:00,89.9,89.933,89.9,89.924,119500001.0
2005-02-25 17:00:00,89.91,89.933,89.895,89.908,233100003.0
2005-02-25 17:01:00,89.913,89.943,89.884,89.926,132100002.0
2005-02-25 17:02:00,89.917,89.932,89.896,89.909,218399998.0
2005-02-25 17:03:00,89.9,89.922,89.894,89.897,225299998.0
2005-02-25 17:04:00,89.92,89.964,89.92,89.943,143599998.0
2005-02-25 17:05:00,89.962,89.981,89.953,89.974,264599997.0
2005-02-25 17:06:00,89.947,89.965,89.937,89.959,186200001.0
2005-02-25 17:07:00,89.953,89.968,89.935,89.948,100599999.0
2005-02-25 17:08:00,89.945,89.959,89.938,89.959,103300000.0
2005-02-25 17:09:00,89.947,89.983,89.944,89.983,227799999.0
2005-02-25 17:10:00,89.98,89.994,89.963,89.982,193699994.0
2005-02-25 17:11:00,89.984,89.996,89.966,89.992,150000000.0
2005-02-25 17:12:00,89.992,89.992,89.964,89.97,148400003.0
2005-02-25 17:13:00,89.948,89.979,89.941,89.965,190500000.0
2005-02-25 17:14:00,89.956,89.958,89.931,89.949,365599997.0
2005-02-25 17:15:00,89.919,89.944,89.918,89.938,174799999.0
2005-02-25 17:16:00,89.931,89.945,89.909,89.93,170399999.0
2005-02-25 17:17:00,89.917,89.94,89.908,89.93,160999999.0
2005-02-25 17:18:00,89.933,89.936,89.919,89.924,215600000.0
2005-02-25 17:19:00,89.906,89.924,89.891,89.905,310699996.0
2005-02-25 17:20:00,89.909,89.935,89.896,89.915,313699999.0
2005-02-25 17:21:00,89.929,89.955,89.924,89.931,156399999.0
2005-02-25 17:22:00,89.966,89.976,89.95,89.95,241099998.0
2005-02-25 17:23:00,89.97,89.98,89.947,89.961,278999999.0
2005-02-25 17:24:00,89.965,89.985,89.964,89.975,208099998.0
2005-02-25 17:25:00,89.975,89.995,89.963,89.975,195800003.0
2005-02-25 17:26:00,89.965,89.979,89.951,89.951,226500002.0
2005-02-25 17:27:00,89.943,89.96,89.933,89.953,172100000.0
2005-02-25 17:28:00,89.954,89.972,89.941,89.952,226500002.0
2005-02-25 17:29:00,89.934,89.96,89.923,89.945,191800005.0
2005-02-25 17:30:00,89.937,89.957,89.911,89.937,171400000.0
2005-02-25 17:31:00,89.915,89.936,89.908,89.931,203499998.0
2005-02-25 17:32:00,89.912,89.931,89.894,89.909,314699996.0
2005-02-25 17:33:00,89.912,89.926,89.888,89.888,178000002.0
2005-02-25 17:34:00,89.897,89.902,89.876,89.886,120999999.0
2005-02-25 17:35:00,89.9,89.913,89.888,89.903,326500007.0
2005-02-25 17:36:00,89.901,89.919,89.895,89.91,227000003.0
2005-02-25 17:37:00,89.891,89.912,89.879,89.895,192499999.0
2005-02-25 17:38:00,89.908,89.938,89.908,89.925,160600001.0
2005-02-25 17:39:00,89.924,89.938,89.914,89.919,61200000.0
2005-02-25 17:40:00,89.913,89.936,89.913,89.927,170900002.0
2005-02-25 17:41:00,89.931,89.942,89.908,89.915,282799996.0
2005-02-25 17:42:00,89.923,89.923,89.887,89.887,254399999.0
2005-02-25 17:43:00,89.877,89.908,89.875,89.905,322199999.0
2005-02-25 17:44:00,89.874,89.902,89.874,89.902,188300000.0
2005-02-25 17:45:00,89.888,89.901,89.869,89.884,246799999.0
2005-02-25 17:46:00,89.867,89.91,89.866,89.866,323200003.0
2005-02-25 17:47:00,89.873,89.902,89.86,89.885,416899993.0
2005-02-25 17:48:00,89.898,89.912,89.892,89.897,269499999.0
2005-02-25 17:49:00,89.868,89.921,89.868,89.895,247000000.0
2005-02-25 17:50:00,89.893,89.902,89.869,89.887,158100001.0
2005-02-25 17:51:00,89.874,89.899,89.871,89.89,199699999.0
2005-02-25 17:52:00,89.882,89.917,89.882,89.901,196700002.0
2005-02-25 17:53:00,89.888,89.901,89.873,89.891,288800002.0
2005-02-25 17:54:00,89.9,89.9,89.861,89.87,307400003.0
2005-02-25 17:55:00,89.865,89.88,89.846,89.852,352400000.0
2005-02-25 17:56:00,89.867,89.87,89.849,89.87,217000000.0
2005-02-25 17:57:00,89.889,89.912,89.871,89.888,190800002.0
2005-02-25 17:58:00,89.876,89.896,89.86,89.877,177000003.0
2005-02-25 17:59:00,89.884,89.915,89.884,89.914,213000003.0
2005-02-25 18:00:00,89.912,89.937,89.901,89.932,233000003.0
2005-02-25 18:01:00,90.01,90.01,90.01,90.01,1871699997.0
2005-02-25 18:02:00,90.01,90.01,90.01,90.01,1871699997.0
2005-02-25 18:03:00,90.02,90.02,90.02,90.02,1871699997.0
2005-02-25 18:04:00,90.02,90.02,90.02,90.02,1871699997.0
2005-02-25 18:05:00,90.0,90.0,90.0,90.0,1871699997.0
2005-02-25 18:06:00,90.0,90.0,90.0,90.0,1871699997.0
2005-02-25 18:07:00,90.0,90.0,90.0,90.0,1871699997.0
2005-02-25 18:08:00,89.99,89.99,89.99,89.99,1871699997.0
2005-02-25 18:09:00,89.916,89.943,89.897,89.923,1871699997.0
2005-02-25 18:10:00,89.946,89.957,89.918,89.934,1820299991.0
2005-02-25 18:11:00,89.926,89.974,89.926,89.961,1067699988.0
2005-02-25 18:12:00,89.968,89.972,89.94,89.941,985700003.0
2005-02-25 18:13:00,89.959,89.967,89.906,89.932,1887199993.0
2005-02-25 18:14:00,90.02,90.02,90.01,90.02,1346099987.0
2005-02-25 18:15:00,90.03,90.1,90.03,90.1,1346099987.0
2005-02-25 18:16:00,90.11,90.12,90.1,90.1,1346099987.0
2005-02-25 18:17:00,89.947,90.002,89.947,89.995,1346099987.0
2005-02-25 18:18:00,90.021,90.029,89.99,90.006,1005200000.0
2005-02-25 18:19:00,90.017,90.037,90.002,90.037,1966399996.0
2005-02-25 18:20:00,90.015,90.041,89.999,90.032,2076199994.0
2005-02-25 18:21:00,90.006,90.034,90.004,90.022,1892799984.0
2005-02-25 18:22:00,90.012,90.035,89.996,90.025,1296899986.0
2005-02-25 18:23:00,90.17,90.2,90.17,90.19,1971999985.0
2005-02-25 18:24:00,90.2,90.2,90.18,90.18,1971999985.0
2005-02-25 18:25:00,90.009,90.06,89.997,90.025,1971999985.0
2005-02-25 18:26:00,90.035,90.054,90.012,90.033,2099299994.0
2005-02-25 18:27:00,90.017,90.054,90.016,90.054,1325799983.0
2005-02-25 18:28:00,90.04,90.046,90.014,90.043,1680799984.0
2005-02-25 18:29:00,90.048,90.051,90.006,90.033,1329499999.0
2005-02-25 18:30:00,90.065,90.065,90.026,90.04,932200007.0
2005-02-25 18:31:00,90.034,90.054,90.022,90.039,1422499994.0
2005-02-25 18:32:00,90.033,90.046,90.015,90.027,1810299997.0
2005-02-25 18:33:00,90.21,90.21,90.2,90.2,2092199995.0
2005-02-25 18:34:00,89.985,90.023,89.982,90.0,2092199995.0
2005-02-25 18:35:00,89.983,90.007,89.955,89.972,1828300008.0
2005-02-25 18:36:00,89.963,89.993,89.957,89.984,752199996.0
2005-02-25 18:37:00,89.979,90.003,89.958,89.986,914399993.0
2005-02-25 18:38:00,89.985,89.996,89.953,89.969,964099995.0
2005-02-25 18:39:00,89.975,90.011,89.968,89.983,879900000.0
2005-02-25 18:40:00,89.971,90.007,89.971,90.007,1570499995.0
2005-02-25 18:41:00,89.979,90.008,89.975,89.993,706099996.0
2005-02-25 18:42:00,89.989,90.011,89.977,89.981,1222500002.0
2005-02-25 18:43:00,90.006,90.018,89.987,90.001,529199999.0
2005-02-25 18:44:00,89.998,90.022,89.986,90.004,816599994.0
2005-02-25 18:45:00,90.012,90.034,89.995,90.013,816999999.0
2005-02-25 18:46:00,90.016,90.033,90.004,90.004,832599996.0
2005-02-25 18:47:00,90.0,90.021,89.996,89.996,186000000.0
2005-02-25 18:48:00,90.009,90.03,89.987,90.015,517099994.0
2005-02-25 18:49:00,90.018,90.018,89.985,89.994,822099998.0
2005-02-25 18:50:00,90.0,90.007,89.969,89.988,938499993.0
2005-02-25 18:51:00,89.976,90.007,89.976,90.004,1079999992.0
2005-02-25 18:52:00,90.0,90.015,89.978,89.997,1488199999.0
2005-02-25 18:53:00,90.002,90.016,89.979,89.986,1697699999.0
2005-02-25 18:54:00,89.992,90.02,89.983,89.992,1781900003.0
2005-02-25 18:55:00,90.005,90.01,89.97,89.97,1955299994.0
2005-02-25 18:56:00,89.961,89.985,89.952,89.985,293299998.0
2005-02-25 18:57:00,89.988,89.988,89.949,89.965,497699994.0
2005-02-25 18:58:00,89.993,90.012,89.976,89.997,1246100003.0
2005-02-25 18:59:00,90.006,90.019,89.989,89.989,1153599991.0
2005-02-25 19:00:00,90.007,90.015,89.988,89.996,355800001.0
2005-02-25 19:01:00,89.98,90.009,89.977,89.997,635200003.0
2005-02-25 19:02:00,90.008,90.015,89.988,89.988,279900004.0
2005-02-25 19:03:00,90.006,90.014,89.98,90.013,612199996.0
2005-02-25 19:04:00,89.998,90.016,89.986,89.993,688899994.0
2005-02-25 19:05:00,89.99,89.99,89.966,89.971,505699996.0
2005-02-25 19:06:00,89.983,90.012,89.974,89.991,957800005.0
2005-02-25 19:07:00,89.975,90.006,89.974,89.997,1381900001.0
2005-02-25 19:08:00,89.984,90.001,89.952,89.954,1731399994.0
2005-02-25 19:09:00,89.989,89.989,89.95,89.971,1000799998.0
2005-02-25 19:10:00,89.984,89.998,89.964,89.996,245499999.0
2005-02-25 19:11:00,89.997,90.018,89.985,90.005,610400005.0
2005-02-25 19:12:00,89.991,90.02,89.978,90.01,242200000.0
2005-02-25 19:13:00,90.021,90.024,89.983,89.983,443900006.0
2005-02-25 19:14:00,90.01,90.012,89.977,89.997,362200000.0
2005-02-25 19:15:00,90.027,90.104,90.024,90.093,1052899996.0
2005-02-25 19:16:00,90.083,90.12,90.08,90.106,565800001.0
2005-02-25 19:17:00,90.102,90.117,90.081,90.1,818199999.0
2005-02-25 19:18:00,90.087,90.12,90.087,90.107,727099999.0
2005-02-25 19:19:00,90.071,90.115,90.071,90.098,1186200000.0
2005-02-25 19:20:00,90.1,90.114,90.083,90.106,736099997.0
2005-02-25 19:21:00,90.098,90.132,90.091,90.109,836700002.0
2005-02-25 19:22:00,90.129,90.143,90.114,90.141,231799999.0
2005-02-25 19:23:00,90.142,90.187,90.129,90.154,1806399991.0
2005-02-25 19:24:00,90.173,90.189,90.159,90.178,712900003.0
2005-02-25 19:25:00,90.184,90.217,90.162,90.194,1153499991.0
2005-02-25 19:26:00,90.194,90.222,90.175,90.18,1684699984.0
2005-02-25 19:27:00,90.189,90.208,90.163,90.179,1578900001.0
2005-02-25 19:28:00,90.199,90.237,90.171,90.192,912799993.0
2005-02-25 19:29:00,90.202,90.202,90.165,90.176,247899999.0
2005-02-25 19:30:00,90.192,90.238,90.184,90.238,1253800008.0
2005-02-25 19:31:00,90.197,90.217,90.177,90.203,597099997.0
2005-02-25 19:32:00,90.2,90.213,90.178,90.195,978399989.0
2005-02-25 19:33:00,90.202,90.21,90.18,90.18,743499995.0
2005-02-25 19:34:00,90.187,90.19,90.158,90.164,1048000001.0
2005-02-25 19:35:00,90.15,90.18,90.14,90.172,806700000.0
2005-02-25 19:36:00,90.151,90.173,90.142,90.155,523799996.0
2005-02-25 19:37:00,90.147,90.167,90.138,90.158,199400000.0
2005-02-25 19:38:00,90.153,90.162,90.124,90.136,914500000.0
2005-02-25 19:39:00,90.15,90.15,90.096,90.107,795899996.0
2005-02-25 19:40:00,90.117,90.137,90.104,90.12,847399991.0
2005-02-25 19:41:00,90.129,90.149,90.116,90.123,1325700004.0
2005-02-25 19:42:00,90.128,90.162,90.127,90.145,764400001.0
2005-02-25 19:43:00,90.14,90.166,90.134,90.155,494100000.0
2005-02-25 19:44:00,90.136,90.162,90.125,90.159,918299991.0
2005-02-25 19:45:00,90.144,90.157,90.128,90.14,352500003.0
2005-02-25 19:46:00,90.139,90.157,90.125,90.131,524700002.0
2005-02-25 19:47:00,90.142,90.167,90.138,90.146,330899998.0
2005-02-25 19:48:00,90.118,90.155,90.118,90.155,1025699999.0
2005-02-25 19:49:00,90.132,90.151,90.119,90.128,876099994.0
2005-02-25 19:50:00,90.122,90.152,90.121,90.141,590299993.0
2005-02-25 19:51:00,90.129,90.174,90.129,90.169,493800001.0
2005-02-25 19:52:00,90.159,90.161,90.119,90.119,360299999.0
2005-02-25 19:53:00,90.137,90.158,90.123,90.132,703300004.0
2005-02-25 19:54:00,90.143,90.164,90.138,90.155,920800010.0
2005-02-25 19:55:00,90.151,90.156,90.129,90.137,351100004.0
2005-02-25 19:56:00,90.143,90.167,90.117,90.167,377700002.0
2005-02-25 19:57:00,90.158,90.179,90.146,90.164,564800000.0
2005-02-25 19:58:00,90.154,90.182,90.147,90.171,1010799996.0
2005-02-25 19:59:00,90.162,90.184,90.153,90.165,810100005.0
2005-02-25 20:00:00,90.16,90.184,90.152,90.165,526899999.0
2005-02-25 20:01:00,90.169,90.176,90.148,90.148,507499999.0
2005-02-25 20:02:00,90.161,90.178,90.135,90.135,481799995.0
2005-02-25 20:03:00,90.152,90.154,90.129,90.14,412499999.0
2005-02-25 20:04:00,90.139,90.16,90.127,90.16,558300003.0
2005-02-25 20:05:00,90.163,90.177,90.152,90.164,477700001.0
2005-02-25 20:06:00,90.16,90.167,90.116,90.116,664299999.0
2005-02-25 20:07:00,90.141,90.151,90.116,90.124,582200000.0
2005-02-25 20:08:00,90.14,90.145,90.114,90.126,606999997.0
2005-02-25 20:09:00,90.105,90.133,90.091,90.124,381599998.0
2005-02-25 20:10:00,90.132,90.142,90.111,90.111,538199996.0
2005-02-25 20:11:00,90.122,90.13,90.084,90.106,1465199994.0
2005-02-25 20:12:00,90.092,90.14,90.092,90.14,1529699998.0
2005-02-25 20:13:00,90.15,90.152,90.116,90.133,1067399996.0
2005-02-25 20:14:00,90.139,90.169,90.131,90.161,527899994.0
2005-02-25 20:15:00,90.154,90.179,90.136,90.15,911299996.0
2005-02-25 20:16:00,90.168,90.194,90.161,90.163,1331499992.0
2005-02-25 20:17:00,90.168,90.211,90.168,90.204,195000002.0
2005-02-25 20:18:00,90.194,90.207,90.181,90.202,278600003.0
2005-02-25 20:19:00,90.196,90.207,90.173,90.193,1589699992.0
2005-02-25 20:20:00,90.194,90.226,90.193,90.213,1488299986.0
2005-02-25 20:21:00,90.218,90.232,90.205,90.209,494399998.0
2005-02-25 20:22:00,90.239,90.245,90.205,90.217,865999999.0
2005-02-25 20:23:00,90.225,90.25,90.215,90.226,917999995.0
2005-02-25 20:24:00,90.223,90.247,90.216,90.234,532999993.0
2005-02-25 20:25:00,90.214,90.239,90.201,90.218,742899991.0
2005-02-25 20:26:00,90.25,90.25,90.219,90.219,389400000.0
2005-02-25 20:27:00,90.214,90.228,90.19,90.211,1206200005.0
2005-02-25 20:28:00,90.23,90.245,90.217,90.233,1777000002.0
2005-02-25 20:29:00,90.4,90.41,90.4,90.4,1971099990.0
2005-02-25 20:30:00,90.201,90.259,90.201,90.244,1971099990.0
2005-02-25 20:31:00,90.251,90.268,90.232,90.255,2001100007.0
2005-02-25 20:32:00,90.39,90.39,90.39,90.39,564600006.0
2005-02-25 20:33:00,90.261,90.29,90.251,90.29,564600006.0
2005-02-25 20:34:00,90.305,90.335,90.3,90.313,400200004.0
2005-02-25 20:35:00,90.323,90.343,90.298,90.315,675899995.0
2005-02-25 20:36:00,90.331,90.34,90.312,90.324,588499993.0
2005-02-25 20:37:00,90.351,90.351,90.315,90.317,581799998.0
2005-02-25 20:38:00,90.317,90.337,90.3,90.325,1483299996.0
2005-02-25 20:39:00,90.315,90.339,90.294,90.32,1365799997.0
2005-02-25 20:40:00,90.321,90.345,90.314,90.326,1695900012.0
2005-02-25 20:41:00,90.331,90.34,90.303,90.306,875299994.0
2005-02-25 20:42:00,90.296,90.319,90.268,90.29,821700000.0
2005-02-25 20:43:00,90.277,90.294,90.245,90.255,761499995.0
2005-02-25 20:44:00,90.281,90.3,90.247,90.3,1107399997.0
2005-02-25 20:45:00,90.283,90.301,90.265,90.265,1133599994.0
2005-02-25 20:46:00,90.274,90.306,90.266,90.305,690300007.0
2005-02-25 20:47:00,90.272,90.298,90.255,90.262,1326399999.0
2005-02-25 20:48:00,90.292,90.292,90.266,90.27,965899995.0
2005-02-25 20:49:00,90.283,90.31,90.28,90.31,695499999.0
2005-02-25 20:50:00,90.303,90.313,90.281,90.286,974299994.0
2005-02-25 20:51:00,90.268,90.3,90.268,90.292,674499998.0
2005-02-25 20:52:00,90.311,90.312,90.273,90.299,616100000.0
2005-02-25 20:53:00,90.286,90.305,90.277,90.3,1489900006.0
2005-02-25 20:54:00,90.281,90.298,90.27,90.283,335799997.0
2005-02-25 20:55:00,90.29,90.313,90.269,90.296,1231700000.0
2005-02-25 20:56:00,90.282,90.319,90.277,90.282,1096599990.0
2005-02-25 20:57:00,90.313,90.316,90.281,90.282,1363599989.0
2005-02-25 20:58:00,90.42,90.43,90.41,90.43,2030300000.0
2005-02-25 20:59:00,90.44,90.45,90.44,90.44,2030300000.0
2005-02-25 21:00:00,90.295,90.318,90.281,90.311,2030300000.0
2005-02-25 21:01:00,90.46,90.47,90.46,90.47,764400002.0
2005-02-25 21:02:00,90.299,90.319,90.282,90.317,764400002.0
2005-02-25 21:03:00,90.31,90.341,90.295,90.325,778899999.0
2005-02-25 21:04:00,90.325,90.341,90.299,90.309,447800003.0
2005-02-25 21:05:00,90.316,90.317,90.288,90.296,424599997.0
2005-02-25 21:06:00,90.303,90.326,90.278,90.31,716900002.0
2005-02-25 21:07:00,90.31,90.337,90.308,90.313,606500003.0
2005-02-25 21:08:00,90.305,90.332,90.297,90.308,686899998.0
2005-02-25 21:09:00,90.322,90.322,90.291,90.3,377599997.0
2005-02-25 21:10:00,90.293,90.324,90.293,90.311,532900002.0
2005-02-25 21:11:00,90.313,90.322,90.288,90.295,465900000.0
2005-02-25 21:12:00,90.307,90.325,90.287,90.325,581100003.0
2005-02-25 21:13:00,90.291,90.32,90.284,90.297,1137999994.0
2005-02-25 21:14:00,90.316,90.328,90.296,90.303,987400001.0
2005-02-25 21:15:00,90.305,90.32,90.276,90.311,821399995.0
2005-02-25 21:16:00,90.283,90.314,90.281,90.305,789299995.0
2005-02-25 21:17:00,90.325,90.325,90.279,90.296,1318400002.0
2005-02-25 21:18:00,90.292,90.32,90.287,90.32,687200003.0
2005-02-25 21:19:00,90.305,90.332,90.292,90.309,1161400005.0
2005-02-25 21:20:00,90.32,90.333,90.3,90.307,1894899992.0
2005-02-25 21:21:00,90.325,90.357,90.317,90.328,1676399987.0
2005-02-25 21:22:00,90.356,90.365,90.331,90.347,1693499983.0
2005-02-25 21:23:00,90.376,90.396,90.358,90.382,1005499998.0
2005-02-25 21:24:00,90.376,90.394,90.367,90.382,964300000.0
2005-02-25 21:25:00,90.367,90.384,90.353,90.361,1407000000.0
2005-02-25 21:26:00,90.36,90.383,90.36,90.375,526000000.0
2005-02-25 21:27:00,90.371,90.392,90.36,90.384,543100005.0
2005-02-25 21:28:00,90.383,90.395,90.372,90.383,301900003.0
2005-02-25 21:29:00,90.381,90.391,90.351,90.377,428399999.0
2005-02-25 21:30:00,90.387,90.391,90.355,90.362,401300005.0
2005-02-25 21:31:00,90.368,90.397,90.361,90.381,333000003.0
2005-02-25 21:32:00,90.396,90.402,90.352,90.372,1284999989.0
2005-02-25 21:33:00,90.375,90.395,90.371,90.375,173200001.0
2005-02-25 21:34:00,90.369,90.399,90.352,90.375,487100001.0
2005-02-25 21:35:00,90.389,90.404,90.359,90.377,395699997.0
2005-02-25 21:36:00,90.364,90.39,90.362,90.385,334400001.0
2005-02-25 21:37:00,90.383,90.414,90.367,90.397,483400001.0
2005-02-25 21:38:00,90.4,90.418,90.386,90.398,558400003.0
2005-02-25 21:39:00,90.411,90.425,90.393,90.415,300799999.0
2005-02-25 21:40:00,90.422,90.436,90.398,90.422,360400000.0
2005-02-25 21:41:00,90.404,90.43,90.384,90.401,413399997.0
2005-02-25 21:42:00,90.42,90.425,90.392,90.402,726899994.0
2005-02-25 21:43:00,90.422,90.44,90.413,90.435,639099998.0
2005-02-25 21:44:00,90.404,90.437,90.381,90.42,1293699998.0
2005-02-25 21:45:00,90.411,90.435,90.392,90.41,974499999.0
2005-02-25 21:46:00,90.443,90.447,90.423,90.446,440500000.0
2005-02-25 21:47:00,90.431,90.464,90.43,90.446,832199996.0
2005-02-25 21:48:00,90.434,90.446,90.422,90.435,300700000.0
2005-02-25 21:49:00,90.428,90.43,90.388,90.395,629200004.0
2005-02-25 21:50:00,90.418,90.433,90.396,90.408,169799999.0
2005-02-25 21:51:00,90.425,90.43,90.404,90.404,388699996.0
2005-02-25 21:52:00,90.41,90.44,90.404,90.433,575899997.0
2005-02-25 21:53:00,90.431,90.431,90.388,90.39,233499997.0
2005-02-25 21:54:00,90.423,90.423,90.369,90.369,159600002.0
2005-02-25 21:55:00,90.41,90.416,90.393,90.399,241700000.0
2005-02-25 21:56:00,90.419,90.419,90.376,90.376,655500002.0
2005-02-25 21:57:00,90.392,90.41,90.386,90.387,156400001.0
2005-02-25 21:58:00,90.413,90.437,90.398,90.427,321300000.0
2005-02-25 21:59:00,90.446,90.461,90.414,90.433,697500000.0
2005-02-25 22:00:00,90.436,90.471,90.414,90.437,785899997.0
2005-02-25 22:01:00,90.434,90.475,90.434,90.475,738900000.0
2005-02-25 22:02:00,90.453,90.475,90.433,90.447,1185499997.0
2005-02-25 22:03:00,90.435,90.455,90.42,90.431,263200000.0
2005-02-25 22:04:00,90.451,90.461,90.414,90.424,668300001.0
2005-02-25 22:05:00,90.431,90.449,90.405,90.437,275500000.0
2005-02-25 22:06:00,90.418,90.437,90.4,90.42,186600000.0
2005-02-25 22:07:00,90.428,90.447,90.409,90.423,148199997.0
2005-02-25 22:08:00,90.419,90.443,90.413,90.443,217299999.0
2005-02-25 22:09:00,90.408,90.443,90.408,90.438,424499998.0
2005-02-25 22:10:00,90.404,90.424,90.388,90.412,185899998.0
2005-02-25 22:11:00,90.429,90.438,90.393,90.393,370400001.0
2005-02-25 22:12:00,90.402,90.429,90.381,90.4,430199999.0
2005-02-25 22:13:00,90.388,90.409,90.362,90.395,471699995.0
2005-02-25 22:14:00,90.408,90.408,90.384,90.389,171199997.0
2005-02-25 22:15:00,90.411,90.411,90.379,90.379,536200000.0
2005-02-25 22:16:00,90.385,90.409,90.367,90.386,410499998.0
2005-02-25 22:17:00,90.402,90.43,90.402,90.409,248000001.0
2005-02-25 22:18:00,90.44,90.44,90.408,90.408,367299999.0
2005-02-25 22:19:00,90.42,90.443,90.41,90.43,149200000.0
2005-02-25 22:20:00,90.431,90.449,90.429,90.449,185900000.0
2005-02-25 22:21:00,90.445,90.455,90.427,90.436,165000000.0
2005-02-25 22:22:00,90.448,90.466,90.415,90.427,529000000.0
2005-02-25 22:23:00,90.395,90.445,90.395,90.445,177300001.0
2005-02-25 22:24:00,90.455,90.455,90.42,90.45,138499999.0
2005-02-25 22:25:00,90.439,90.475,90.439,90.475,223999994.0
2005-02-25 22:26:00,90.444,90.455,90.432,90.444,202699999.0
2005-02-25 22:27:00,90.46,90.477,90.428,90.428,751000003.0
2005-02-25 22:28:00,90.437,90.467,90.424,90.433,220799999.0
2005-02-25 22:29:00,90.433,90.453,90.415,90.436,306500000.0
2005-02-25 22:30:00,90.441,90.448,90.416,90.437,464500001.0
2005-02-25 22:31:00,90.42,90.449,90.408,90.43,108400000.0
2005-02-25 22:32:00,90.419,90.452,90.408,90.419,189199997.0
2005-02-25 22:33:00,90.42,90.431,90.399,90.399,523599996.0
2005-02-25 22:34:00,90.395,90.419,90.391,90.413,440900003.0
2005-02-25 22:35:00,90.429,90.429,90.37,90.37,370000005.0
2005-02-25 22:36:00,90.386,90.404,90.378,90.38,506300000.0
2005-02-25 22:37:00,90.378,90.397,90.368,90.387,144100003.0
2005-02-25 22:38:00,90.394,90.399,90.377,90.377,262100000.0
2005-02-25 22:39:00,90.397,90.398,90.371,90.377,202900000.0
2005-02-25 22:40:00,90.379,90.415,90.378,90.401,327299998.0
2005-02-25 22:41:00,90.384,90.406,90.383,90.398,179399999.0
2005-02-25 22:42:00,90.392,90.412,90.385,90.405,187800000.0
2005-02-25 22:43:00,90.399,90.421,90.367,90.367,712899991.0
2005-02-25 22:44:00,90.397,90.421,90.371,90.371,515400001.0
2005-02-25 22:45:00,90.403,90.447,90.399,90.447,353699997.0
2005-02-25 22:46:00,90.423,90.44,90.405,90.411,456499997.0
2005-02-25 22:47:00,90.418,90.44,90.405,90.419,302500001.0
2005-02-25 22:48:00,90.437,90.444,90.394,90.394,548800003.0
2005-02-25 22:49:00,90.417,90.433,90.4,90.408,412599994.0
2005-02-25 22:50:00,90.428,90.443,90.404,90.42,181300001.0
2005-02-25 22:51:00,90.421,90.439,90.404,90.439,582699996.0
2005-02-25 22:52:00,90.425,90.446,90.408,90.417,177099998.0
2005-02-25 22:53:00,90.411,90.44,90.397,90.419,369399999.0
2005-02-25 22:54:00,90.412,90.438,90.397,90.413,241200000.0
2005-02-25 22:55:00,90.449,90.449,90.408,90.426,448099999.0
2005-02-25 22:56:00,90.413,90.446,90.413,90.446,219700000.0
2005-02-25 22:57:00,90.432,90.446,90.408,90.422,291299997.0
2005-02-25 22:58:00,90.446,90.446,90.413,90.416,249300003.0
2005-02-25 22:59:00,90.409,90.433,90.354,90.412,328899998.0
2005-02-25 23:00:00,90.416,90.45,90.405,90.45,246199999.0
2005-02-25 23:01:00,90.427,90.446,90.416,90.437,119100000.0
2005-02-25 23:02:00,90.454,90.454,90.418,90.422,168399997.0
2005-02-25 23:03:00,90.423,90.45,90.419,90.436,146500001.0
2005-02-25 23:04:00,90.425,90.46,90.423,90.452,237700001.0
2005-02-25 23:05:00,90.432,90.457,90.432,90.45,250900002.0
2005-02-25 23:06:00,90.459,90.483,90.445,90.455,125199999.0
2005-02-25 23:07:00,90.463,90.494,90.443,90.479,177299998.0
2005-02-25 23:08:00,90.477,90.492,90.462,90.474,336899999.0
2005-02-25 23:09:00,90.501,90.501,90.476,90.476,202899994.0
2005-02-25 23:10:00,90.487,90.498,90.474,90.498,127599998.0
2005-02-25 23:11:00,90.496,90.511,90.486,90.491,180100000.0
2005-02-25 23:12:00,90.475,90.502,90.464,90.489,246900001.0
2005-02-25 23:13:00,90.485,90.504,90.473,90.501,326499999.0
2005-02-25 23:14:00,90.517,90.519,90.5,90.501,188199999.0
2005-02-25 23:15:00,90.488,90.523,90.488,90.512,107600000.0
2005-02-25 23:16:00,90.508,90.509,90.486,90.496,148200000.0
2005-02-25 23:17:00,90.476,90.505,90.476,90.5,370999997.0
2005-02-25 23:18:00,90.498,90.508,90.487,90.487,163000003.0
2005-02-25 23:19:00,90.481,90.504,90.473,90.479,345500004.0
2005-02-25 23:20:00,90.49,90.513,90.488,90.51,245199999.0
2005-02-25 23:21:00,90.493,90.523,90.493,90.513,242299998.0
2005-02-25 23:22:00,90.498,90.517,90.484,90.51,369399999.0
2005-02-25 23:23:00,90.503,90.529,90.495,90.529,116500000.0
2005-02-25 23:24:00,90.524,90.549,90.508,90.508,395900003.0
2005-02-25 23:25:00,90.536,90.543,90.516,90.526,145700002.0
2005-02-25 23:26:00,90.516,90.541,90.511,90.522,317899996.0
2005-02-25 23:27:00,90.499,90.514,90.493,90.497,216599997.0
2005-02-25 23:28:00,90.539,90.541,90.504,90.504,233700000.0
2005-02-25 23:29:00,90.513,90.517,90.488,90.498,241899997.0
2005-02-25 23:30:00,90.516,90.53,90.506,90.509,208600001.0
2005-02-25 23:31:00,90.512,90.531,90.51,90.515,229400001.0
2005-02-25 23:32:00,90.515,90.53,90.492,90.51,303200002.0
2005-02-25 23:33:00,90.513,90.535,90.498,90.507,290800002.0
2005-02-25 23:34:00,90.513,90.517,90.476,90.495,413399998.0
2005-02-25 23:35:00,90.492,90.509,90.473,90.502,198799998.0
2005-02-25 23:36:00,90.508,90.523,90.495,90.512,86200000.0
2005-02-25 23:37:00,90.508,90.541,90.508,90.513,198199996.0
2005-02-25 23:38:00,90.494,90.522,90.484,90.522,204400000.0
2005-02-25 23:39:00,90.548,90.548,90.516,90.516,289799999.0
2005-02-25 23:40:00,90.525,90.552,90.483,90.491,257400003.0
2005-02-25 23:41:00,90.52,90.525,90.499,90.517,230300000.0
2005-02-25 23:42:00,90.491,90.512,90.487,90.508,243200001.0
2005-02-25 23:43:00,90.536,90.547,90.521,90.534,273300001.0
2005-02-25 23:44:00,90.517,90.541,90.509,90.526,311899997.0
2005-02-25 23:45:00,90.495,90.531,90.487,90.495,326699997.0
2005-02-25 23:46:00,90.5,90.527,90.499,90.499,218399993.0
2005-02-25 23:47:00,90.493,90.522,90.491,90.517,201300003.0
2005-02-25 23:48:00,90.502,90.529,90.502,90.528,136700000.0
2005-02-25 23:49:00,90.512,90.531,90.491,90.496,142199999.0
2005-02-25 23:50:00,90.51,90.52,90.495,90.505,242700000.0
2005-02-25 23:51:00,90.496,90.517,90.495,90.514,243400001.0
2005-02-25 23:52:00,90.495,90.517,90.495,90.517,142900002.0
2005-02-25 23:53:00,90.546,90.561,90.534,90.534,122000000.0
2005-02-25 23:54:00,90.548,90.566,90.525,90.55,232999999.0
2005-02-25 23:55:00,90.532,90.567,90.532,90.567,134599997.0
2005-02-25 23:56:00,90.555,90.572,90.535,90.55,337500000.0
2005-02-25 23:57:00,90.552,90.572,90.542,90.542,135900001.0
2005-02-25 23:58:00,90.526,90.55,90.526,90.55,75399998.0
2005-02-25 23:59:00,90.536,90.56,90.536,90.56,69299998.0
2005-02-28 00:00:00,90.57,90.57,90.506,90.506,323799999.0
2005-02-28 00:01:00,90.505,90.519,90.481,90.496,226999998.0
2005-02-28 00:02:00,90.528,90.545,90.518,90.533,218599996.0
2005-02-28 00:03:00,90.542,90.542,90.516,90.522,250199999.0
2005-02-28 00:04:00,90.506,90.537,90.506,90.537,125600001.0
2005-02-28 00:05:00,90.525,90.551,90.517,90.545,311300000.0
2005-02-28 00:06:00,90.544,90.544,90.514,90.526,284199999.0
2005-02-28 00:07:00,90.518,90.549,90.518,90.549,235399997.0
2005-02-28 00:08:00,90.528,90.547,90.52,90.531,81000001.0
2005-02-28 00:09:00,90.517,90.543,90.496,90.522,167899998.0
2005-02-28 00:10:00,90.518,90.538,90.514,90.528,70599999.0
2005-02-28 00:11:00,90.504,90.532,90.499,90.532,106700000.0
2005-02-28 00:12:00,90.527,90.541,90.512,90.53,205299998.0
2005-02-28 00:13:00,90.516,90.543,90.516,90.541,105300001.0
2005-02-28 00:14:00,90.529,90.546,90.523,90.533,264000001.0
2005-02-28 00:15:00,90.532,90.543,90.52,90.54,243300002.0
2005-02-28 00:16:00,90.521,90.544,90.506,90.544,243799995.0
2005-02-28 00:17:00,90.527,90.538,90.502,90.519,136300001.0
2005-02-28 00:18:00,90.507,90.542,90.507,90.535,108600001.0
2005-02-28 00:19:00,90.535,90.535,90.513,90.517,183400000.0
2005-02-28 00:20:00,90.52,90.538,90.51,90.528,216800000.0
2005-02-28 00:21:00,90.528,90.528,90.496,90.523,154399999.0
2005-02-28 00:22:00,90.507,90.53,90.504,90.53,164300002.0
2005-02-28 00:23:00,90.514,90.529,90.504,90.518,145599998.0
2005-02-28 00:24:00,90.523,90.523,90.476,90.481,172799998.0
2005-02-28 00:25:00,90.495,90.521,90.491,90.511,307399997.0
2005-02-28 00:26:00,90.517,90.526,90.495,90.495,137700002.0
2005-02-28 00:27:00,90.488,90.51,90.483,90.498,191099997.0
2005-02-28 00:28:00,90.508,90.508,90.482,90.502,148699999.0
2005-02-28 00:29:00,90.495,90.503,90.47,90.493,287100000.0
2005-02-28 00:30:00,90.51,90.51,90.51,90.51,118899998.0
2005-02-28 00:31:00,90.498,90.513,90.498,90.498,118899998.0
2005-02-28 00:32:00,90.498,90.504,90.464,90.476,287499999.0
2005-02-28 00:33:00,90.5,90.519,90.485,90.506,164999998.0
2005-02-28 00:34:00,90.48,90.511,90.461,90.461,311399994.0
2005-02-28 00:35:00,90.485,90.511,90.485,90.505,184599996.0
2005-02-28 00:36:00,90.503,90.519,90.492,90.502,301099993.0
2005-02-28 00:37:00,90.506,90.523,90.488,90.488,254100000.0
2005-02-28 00:38:00,90.503,90.511,90.484,90.493,227000002.0
2005-02-28 00:39:00,90.492,90.51,90.485,90.505,180199999.0
2005-02-28 00:40:00,90.517,90.517,90.478,90.482,277699998.0
2005-02-28 00:41:00,90.507,90.516,90.484,90.503,207599998.0
2005-02-28 00:42:00,90.507,90.524,90.491,90.491,269299995.0
2005-02-28 00:43:00,90.495,90.507,90.477,90.504,201200002.0
2005-02-28 00:44:00,90.497,90.502,90.466,90.466,198700000.0
2005-02-28 00:45:00,90.477,90.5,90.475,90.497,334699998.0
2005-02-28 00:46:00,90.478,90.497,90.47,90.493,117700000.0
2005-02-28 00:47:00,90.493,90.507,90.482,90.505,288599996.0
2005-02-28 00:48:00,90.49,90.508,90.48,90.497,291199999.0
2005-02-28 00:49:00,90.499,90.526,90.499,90.514,230999996.0
2005-02-28 00:50:00,90.518,90.529,90.494,90.516,279999997.0
2005-02-28 00:51:00,90.485,90.512,90.481,90.512,269300003.0
2005-02-28 00:52:00,90.505,90.505,90.47,90.474,160500000.0
2005-02-28 00:53:00,90.485,90.506,90.478,90.493,113999999.0
2005-02-28 00:54:00,90.508,90.508,90.474,90.475,216000001.0
2005-02-28 00:55:00,90.482,90.502,90.482,90.5,159699998.0
2005-02-28 00:56:00,90.497,90.503,90.477,90.48,233200001.0
2005-02-28 00:57:00,90.22,90.22,90.17,90.18,130700000.0
2005-02-28 00:58:00,90.502,90.502,90.469,90.469,130700000.0
2005-02-28 00:59:00,90.492,90.51,90.475,90.484,331900001.0
2005-02-28 01:00:00,90.462,90.507,90.462,90.49,147599999.0
2005-02-28 01:01:00,90.483,90.506,90.47,90.47,152299997.0
2005-02-28 01:02:00,90.483,90.5,90.458,90.497,255899999.0
2005-02-28 01:03:00,90.481,90.485,90.454,90.456,213199998.0
2005-02-28 01:04:00,90.489,90.489,90.462,90.471,184000003.0
2005-02-28 01:05:00,90.454,90.482,90.452,90.462,212900000.0
2005-02-28 01:06:00,90.461,90.479,90.45,90.474,130000001.0
2005-02-28 01:07:00,90.47,90.478,90.452,90.453,248099996.0
2005-02-28 01:08:00,90.475,90.499,90.475,90.493,188300002.0
2005-02-28 01:09:00,90.475,90.493,90.462,90.464,186199999.0
2005-02-28 01:10:00,90.495,90.495,90.463,90.463,210999999.0
2005-02-28 01:11:00,90.479,90.499,90.472,90.485,189599999.0
2005-02-28 01:12:00,90.469,90.495,90.463,90.48,272799997.0
2005-02-28 01:13:00,90.47,90.496,90.459,90.479,149699995.0
2005-02-28 01:14:00,90.495,90.511,90.472,90.472,296799996.0
2005-02-28 01:15:00,90.5,90.502,90.476,90.49,176499999.0
2005-02-28 01:16:00,90.491,90.495,90.463,90.463,226799995.0
2005-02-28 01:17:00,90.433,90.461,90.433,90.457,216799997.0
2005-02-28 01:18:00,90.482,90.488,90.467,90.47,141700002.0
2005-02-28 01:19:00,90.47,90.498,90.469,90.498,148300000.0
2005-02-28 01:20:00,90.46,90.482,90.443,90.46,230700001.0
2005-02-28 01:21:00,90.473,90.503,90.454,90.476,212700003.0
2005-02-28 01:22:00,90.481,90.486,90.456,90.485,170799996.0
2005-02-28 01:23:00,90.461,90.486,90.446,90.464,192099998.0
2005-02-28 01:24:00,90.465,90.492,90.46,90.476,100700000.0
2005-02-28 01:25:00,90.468,90.482,90.442,90.482,198800001.0
2005-02-28 01:26:00,90.463,90.478,90.447,90.45,160999998.0
2005-02-28 01:27:00,90.453,90.492,90.445,90.477,132500000.0
2005-02-28 01:28:00,90.503,90.503,90.457,90.492,222700000.0
2005-02-28 01:29:00,90.476,90.491,90.447,90.462,182600002.0
2005-02-28 01:30:00,90.473,90.478,90.449,90.463,254100003.0
2005-02-28 01:31:00,90.49,90.497,90.467,90.472,202999997.0
2005-02-28 01:32:00,90.458,90.481,90.451,90.468,200399998.0
2005-02-28 01:33:00,90.467,90.473,90.455,90.455,106900000.0
2005-02-28 01:34:00,90.46,90.484,90.455,90.469,310100001.0
2005-02-28 01:35:00,90.45,90.47,90.449,90.47,230399996.0
2005-02-28 01:36:00,90.438,90.462,90.433,90.452,256700000.0
2005-02-28 01:37:00,90.443,90.449,90.42,90.433,187300001.0
2005-02-28 01:38:00,90.445,90.445,90.374,90.392,217099997.0
2005-02-28 01:39:00,90.41,90.41,90.362,90.374,158000000.0
2005-02-28 01:40:00,90.395,90.419,90.363,90.363,218399999.0
2005-02-28 01:41:00,90.406,90.407,90.377,90.394,170399995.0
2005-02-28 01:42:00,90.386,90.408,90.378,90.382,248599998.0
2005-02-28 01:43:00,90.377,90.404,90.366,90.377,183899998.0
2005-02-28 01:44:00,90.378,90.408,90.36,90.386,253999999.0
2005-02-28 01:45:00,90.393,90.412,90.381,90.412,164700000.0
2005-02-28 01:46:00,90.383,90.407,90.367,90.379,262400002.0
2005-02-28 01:47:00,90.379,90.411,90.366,90.387,306400002.0
2005-02-28 01:48:00,90.402,90.426,90.382,90.426,189400000.0
2005-02-28 01:49:00,90.41,90.431,90.391,90.402,314900005.0
2005-02-28 01:50:00,90.365,90.365,90.282,90.287,219200002.0
2005-02-28 01:51:00,90.268,90.285,90.218,90.24,262599999.0
2005-02-28 01:52:00,90.245,90.247,90.167,90.199,220000002.0
2005-02-28 01:53:00,90.211,90.235,90.196,90.219,241900000.0
2005-02-28 01:54:00,90.212,90.239,90.212,90.235,212199997.0
2005-02-28 01:55:00,90.255,90.255,90.209,90.209,131600001.0
2005-02-28 01:56:00,90.255,90.255,90.181,90.183,249899999.0
2005-02-28 01:57:00,90.166,90.213,90.155,90.167,250200002.0
2005-02-28 01:58:00,90.152,90.211,90.132,90.189,344999999.0
2005-02-28 01:59:00,90.193,90.205,90.168,90.19,262999999.0
2005-02-28 02:00:00,90.199,90.209,90.181,90.184,229299998.0
2005-02-28 02:01:00,90.202,90.244,90.188,90.2,252799999.0
2005-02-28 02:02:00,90.215,90.215,90.142,90.142,135000000.0
2005-02-28 02:03:00,90.146,90.171,90.114,90.148,281900004.0
2005-02-28 02:04:00,90.153,90.193,90.153,90.173,275100003.0
2005-02-28 02:05:00,90.188,90.215,90.177,90.184,393800000.0
2005-02-28 02:06:00,90.179,90.184,90.154,90.164,246300000.0
2005-02-28 02:07:00,90.159,90.188,90.146,90.17,307600000.0
2005-02-28 02:08:00,90.173,90.193,90.161,90.185,188799999.0
2005-02-28 02:09:00,90.182,90.19,90.156,90.172,425600002.0
2005-02-28 02:10:00,90.164,90.186,90.152,90.173,329199999.0
2005-02-28 02:11:00,90.209,90.217,90.176,90.191,249300001.0
2005-02-28 02:12:00,90.227,90.252,90.227,90.242,249500000.0
2005-02-28 02:13:00,90.242,90.254,90.216,90.23,249399997.0
2005-02-28 02:14:00,90.23,90.246,90.214,90.214,246699998.0
2005-02-28 02:15:00,90.214,90.236,90.206,90.229,432400004.0
2005-02-28 02:16:00,90.232,90.249,90.216,90.218,228400001.0
2005-02-28 02:17:00,90.205,90.227,90.197,90.218,326400000.0
2005-02-28 02:18:00,90.211,90.228,90.188,90.195,271199999.0
2005-02-28 02:19:00,90.188,90.206,90.171,90.192,312600000.0
2005-02-28 02:20:00,90.192,90.229,90.19,90.229,130299998.0
2005-02-28 02:21:00,90.227,90.227,90.179,90.179,92600000.0
2005-02-28 02:22:00,90.17,90.188,90.161,90.188,200800001.0
2005-02-28 02:23:00,90.184,90.207,90.172,90.194,227299999.0
2005-02-28 02:24:00,90.183,90.195,90.158,90.158,208000004.0
2005-02-28 02:25:00,90.165,90.194,90.148,90.161,147200001.0
2005-02-28 02:26:00,90.195,90.195,90.148,90.148,136699999.0
2005-02-28 02:27:00,90.186,90.199,90.151,90.16,248100001.0
2005-02-28 02:28:00,90.178,90.183,90.117,90.137,185600003.0
2005-02-28 02:29:00,90.162,90.17,90.134,90.147,280800000.0
2005-02-28 02:30:00,90.157,90.174,90.133,90.133,215000001.0
2005-02-28 02:31:00,90.157,90.157,90.12,90.122,200600003.0
2005-02-28 02:32:00,90.133,90.165,90.123,90.15,417599995.0
2005-02-28 02:33:00,90.156,90.171,90.132,90.134,296899997.0
2005-02-28 02:34:00,90.129,90.153,90.101,90.128,245899998.0
2005-02-28 02:35:00,90.118,90.166,90.118,90.151,187799999.0
2005-02-28 02:36:00,90.15,90.182,90.139,90.167,263999998.0
2005-02-28 02:37:00,90.166,90.184,90.137,90.167,143599999.0
2005-02-28 02:38:00,90.177,90.184,90.137,90.148,270200001.0
2005-02-28 02:39:00,90.157,90.183,90.141,90.176,210299998.0
2005-02-28 02:40:00,90.17,90.19,90.16,90.182,316800002.0
2005-02-28 02:41:00,90.157,90.179,90.144,90.169,348599999.0
2005-02-28 02:42:00,90.152,90.178,90.143,90.143,393599997.0
2005-02-28 02:43:00,90.124,90.162,90.112,90.155,271500002.0
2005-02-28 02:44:00,90.129,90.155,90.12,90.129,213799996.0
2005-02-28 02:45:00,90.127,90.148,90.115,90.146,263500000.0
2005-02-28 02:46:00,90.125,90.157,90.108,90.156,327100003.0
2005-02-28 02:47:00,90.159,90.166,90.134,90.152,219100003.0
2005-02-28 02:48:00,90.183,90.201,90.165,90.176,275700003.0
2005-02-28 02:49:00,90.217,90.218,90.185,90.187,269600002.0
2005-02-28 02:50:00,90.218,90.243,90.201,90.22,158399997.0
2005-02-28 02:51:00,90.248,90.253,90.22,90.22,111800000.0
2005-02-28 02:52:00,90.25,90.268,90.24,90.26,265699998.0
2005-02-28 02:53:00,90.261,90.267,90.238,90.253,140600000.0
2005-02-28 02:54:00,90.277,90.301,90.264,90.266,247599999.0
2005-02-28 02:55:00,90.286,90.286,90.245,90.245,203800001.0
2005-02-28 02:56:00,90.267,90.293,90.253,90.253,330400003.0
2005-02-28 02:57:00,90.25,90.281,90.25,90.281,188800001.0
2005-02-28 02:58:00,90.26,90.285,90.249,90.264,242200003.0
2005-02-28 02:59:00,90.257,90.297,90.254,90.277,257399999.0
2005-02-28 03:00:00,90.278,90.28,90.247,90.264,377400006.0
2005-02-28 03:01:00,90.262,90.3,90.259,90.297,190600000.0
2005-02-28 03:02:00,90.284,90.296,90.272,90.295,230099997.0
2005-02-28 03:03:00,90.3,90.309,90.257,90.271,214700002.0
2005-02-28 03:04:00,90.277,90.296,90.245,90.282,303100000.0
2005-02-28 03:05:00,90.286,90.286,90.246,90.246,215900001.0
2005-02-28 03:06:00,90.249,90.281,90.246,90.281,174600002.0
2005-02-28 03:07:00,90.26,90.272,90.238,90.25,194200002.0
2005-02-28 03:08:00,90.258,90.272,90.238,90.263,220799997.0
2005-02-28 03:09:00,90.251,90.274,90.241,90.257,189499999.0
2005-02-28 03:10:00,90.276,90.285,90.256,90.265,207300001.0
2005-02-28 03:11:00,90.271,90.279,90.249,90.265,207999997.0
2005-02-28 03:12:00,90.284,90.298,90.252,90.259,274600002.0
2005-02-28 03:13:00,90.263,90.284,90.25,90.263,240200003.0
2005-02-28 03:14:00,90.248,90.285,90.248,90.285,209700002.0
2005-02-28 03:15:00,90.271,90.28,90.244,90.251,163400000.0
2005-02-28 03:16:00,90.294,90.294,90.258,90.263,243799999.0
2005-02-28 03:17:00,90.273,90.295,90.268,90.272,272700001.0
2005-02-28 03:18:00,90.296,90.296,90.257,90.266,93299999.0
2005-02-28 03:19:00,90.27,90.288,90.265,90.268,345699997.0
2005-02-28 03:20:00,90.278,90.278,90.244,90.265,187600000.0
2005-02-28 03:21:00,90.249,90.275,90.249,90.266,243699997.0
2005-02-28 03:22:00,90.255,90.272,90.244,90.265,185000000.0
2005-02-28 03:23:00,90.268,90.282,90.249,90.262,238399999.0
2005-02-28 03:24:00,90.263,90.291,90.262,90.291,180599998.0
2005-02-28 03:25:00,90.288,90.292,90.263,90.286,329200003.0
2005-02-28 03:26:00,90.251,90.271,90.237,90.25,228099999.0
2005-02-28 03:27:00,90.239,90.272,90.233,90.251,326299999.0
2005-02-28 03:28:00,90.258,90.27,90.235,90.243,165300002.0
2005-02-28 03:29:00,90.26,90.275,90.24,90.275,186899999.0
2005-02-28 03:30:00,90.253,90.275,90.238,90.238,214299997.0
2005-02-28 03:31:00,90.272,90.272,90.236,90.236,197899996.0
2005-02-28 03:32:00,90.244,90.255,90.214,90.218,154799999.0
2005-02-28 03:33:00,90.217,90.242,90.217,90.234,247899999.0
2005-02-28 03:34:00,90.237,90.237,90.21,90.22,209500000.0
2005-02-28 03:35:00,90.186,90.224,90.186,90.218,242500000.0
2005-02-28 03:36:00,90.226,90.226,90.194,90.197,193799999.0
2005-02-28 03:37:00,90.208,90.208,90.174,90.178,205199998.0
2005-02-28 03:38:00,90.205,90.205,90.181,90.184,116499998.0
2005-02-28 03:39:00,90.227,90.23,90.183,90.194,261499997.0
2005-02-28 03:40:00,90.194,90.238,90.194,90.221,327299993.0
2005-02-28 03:41:00,90.23,90.237,90.202,90.214,257299995.0
2005-02-28 03:42:00,90.234,90.251,90.217,90.236,199700001.0
2005-02-28 03:43:00,90.25,90.263,90.237,90.237,150500001.0
2005-02-28 03:44:00,90.227,90.251,90.2,90.245,206299997.0
2005-02-28 03:45:00,90.23,90.249,90.218,90.234,193499998.0
2005-02-28 03:46:00,90.208,90.247,90.206,90.23,158400003.0
2005-02-28 03:47:00,90.233,90.233,90.206,90.208,219300003.0
2005-02-28 03:48:00,90.223,90.223,90.182,90.191,173699997.0
2005-02-28 03:49:00,90.213,90.226,90.201,90.219,239999999.0
2005-02-28 03:50:00,90.22,90.238,90.198,90.238,200899999.0
2005-02-28 03:51:00,90.229,90.244,90.2,90.221,210200000.0
2005-02-28 03:52:00,90.245,90.246,90.202,90.204,368000002.0
2005-02-28 03:53:00,90.214,90.234,90.2,90.216,200599998.0
2005-02-28 03:54:00,90.207,90.224,90.198,90.223,112399999.0
2005-02-28 03:55:00,90.193,90.226,90.186,90.217,271800000.0
2005-02-28 03:56:00,90.212,90.231,90.2,90.231,136300000.0
2005-02-28 03:57:00,90.243,90.244,90.212,90.215,181800000.0
2005-02-28 03:58:00,90.208,90.227,90.193,90.21,207000002.0
2005-02-28 03:59:00,90.224,90.235,90.199,90.211,416199990.0
2005-02-28 04:00:00,90.199,90.253,90.199,90.233,206199996.0
2005-02-28 04:01:00,90.235,90.246,90.21,90.231,194600001.0
2005-02-28 04:02:00,90.211,90.237,90.19,90.229,142099998.0
2005-02-28 04:03:00,90.211,90.229,90.205,90.224,213099999.0
2005-02-28 04:04:00,90.246,90.248,90.21,90.225,221700004.0
2005-02-28 04:05:00,90.237,90.264,90.222,90.222,174400002.0
2005-02-28 04:06:00,90.21,90.27,90.21,90.27,230499996.0
2005-02-28 04:07:00,90.259,90.276,90.249,90.26,288900004.0
2005-02-28 04:08:00,90.25,90.274,90.247,90.26,252200000.0
2005-02-28 04:09:00,90.281,90.288,90.259,90.264,436299999.0
2005-02-28 04:10:00,90.272,90.293,90.258,90.273,253900002.0
2005-02-28 04:11:00,90.275,90.281,90.241,90.25,311499994.0
2005-02-28 04:12:00,90.26,90.285,90.247,90.273,316700002.0
2005-02-28 04:13:00,90.27,90.29,90.254,90.263,210900000.0
2005-02-28 04:14:00,90.27,90.289,90.256,90.284,196700001.0
2005-02-28 04:15:00,90.272,90.31,90.271,90.31,274999998.0
2005-02-28 04:16:00,90.321,90.336,90.303,90.303,127999999.0
2005-02-28 04:17:00,90.305,90.322,90.297,90.322,183299998.0
2005-02-28 04:18:00,90.298,90.319,90.285,90.298,229199999.0
2005-02-28 04:19:00,90.321,90.321,90.291,90.291,138999997.0
2005-02-28 04:20:00,90.291,90.314,90.266,90.293,358999999.0
2005-02-28 04:21:00,90.321,90.327,90.278,90.278,217400002.0
2005-02-28 04:22:00,90.288,90.335,90.288,90.335,216199999.0
2005-02-28 04:23:00,90.353,90.358,90.327,90.356,228999999.0
2005-02-28 04:24:00,90.352,90.374,90.333,90.333,236100004.0
2005-02-28 04:25:00,90.338,90.342,90.32,90.322,164099998.0
2005-02-28 04:26:00,90.329,90.355,90.322,90.322,277999997.0
2005-02-28 04:27:00,90.335,90.358,90.322,90.322,250799997.0
2005-02-28 04:28:00,90.343,90.375,90.337,90.373,268800000.0
2005-02-28 04:29:00,90.385,90.385,90.346,90.37,191500000.0
2005-02-28 04:30:00,90.343,90.362,90.316,90.324,174900002.0
2005-02-28 04:31:00,90.33,90.349,90.318,90.322,320200000.0
2005-02-28 04:32:00,90.341,90.359,90.333,90.341,269599999.0
2005-02-28 04:33:00,90.339,90.354,90.322,90.354,152599997.0
2005-02-28 04:34:00,90.33,90.351,90.32,90.32,160400001.0
2005-02-28 04:35:00,90.347,90.369,90.336,90.361,204000000.0
2005-02-28 04:36:00,90.328,90.356,90.328,90.339,192300002.0
2005-02-28 04:37:00,90.336,90.355,90.329,90.337,129200000.0
2005-02-28 04:38:00,90.345,90.345,90.307,90.311,113400001.0
2005-02-28 04:39:00,90.33,90.33,90.29,90.29,224600003.0
2005-02-28 04:40:00,90.3,90.33,90.3,90.31,200599998.0
2005-02-28 04:41:00,90.311,90.32,90.291,90.303,218599998.0
2005-02-28 04:42:00,90.291,90.318,90.291,90.31,317000002.0
2005-02-28 04:43:00,90.3,90.315,90.3,90.315,105700001.0
2005-02-28 04:44:00,90.313,90.325,90.304,90.321,171800000.0
2005-02-28 04:45:00,90.317,90.333,90.309,90.311,374400001.0
2005-02-28 04:46:00,90.316,90.329,90.301,90.306,201900001.0
2005-02-28 04:47:00,90.323,90.348,90.311,90.311,278999999.0
2005-02-28 04:48:00,90.334,90.34,90.312,90.314,149000000.0
2005-02-28 04:49:00,90.305,90.319,90.29,90.316,242199999.0
2005-02-28 04:50:00,90.311,90.332,90.29,90.3,230900003.0
2005-02-28 04:51:00,90.288,90.322,90.277,90.31,290700000.0
2005-02-28 04:52:00,90.301,90.319,90.291,90.312,242400002.0
2005-02-28 04:53:00,90.315,90.316,90.295,90.295,312700002.0
2005-02-28 04:54:00,90.311,90.325,90.293,90.311,101000000.0
2005-02-28 04:55:00,90.309,90.309,90.278,90.289,290700002.0
2005-02-28 04:56:00,90.297,90.318,90.289,90.316,254400000.0
2005-02-28 04:57:00,90.323,90.323,90.298,90.298,183500004.0
2005-02-28 04:58:00,90.322,90.341,90.311,90.312,205599999.0
2005-02-28 04:59:00,90.329,90.348,90.323,90.323,190900000.0
2005-02-28 05:00:00,90.328,90.361,90.328,90.361,211600003.0
2005-02-28 05:01:00,90.34,90.356,90.327,90.342,154399999.0
2005-02-28 05:02:00,90.355,90.36,90.295,90.31,185399998.0
2005-02-28 05:03:00,90.328,90.341,90.302,90.317,382299994.0
2005-02-28 05:04:00,90.34,90.349,90.318,90.322,281200003.0
2005-02-28 05:05:00,90.315,90.347,90.315,90.338,221100002.0
2005-02-28 05:06:00,90.315,90.322,90.291,90.305,290999997.0
2005-02-28 05:07:00,90.316,90.324,90.295,90.31,301600000.0
2005-02-28 05:08:00,90.348,90.348,90.315,90.337,87899998.0
2005-02-28 05:09:00,90.345,90.345,90.29,90.302,189299998.0
2005-02-28 05:10:00,90.293,90.317,90.278,90.317,194700000.0
2005-02-28 05:11:00,90.315,90.332,90.295,90.32,190400001.0
2005-02-28 05:12:00,90.297,90.325,90.289,90.302,142099997.0
2005-02-28 05:13:00,90.299,90.299,90.274,90.274,90900001.0
2005-02-28 05:14:00,90.32,90.32,90.289,90.292,216999999.0
2005-02-28 05:15:00,90.291,90.304,90.277,90.286,215799997.0
2005-02-28 05:16:00,90.3,90.313,90.293,90.306,122000000.0
2005-02-28 05:17:00,90.289,90.314,90.288,90.301,239799999.0
2005-02-28 05:18:00,90.309,90.321,90.277,90.278,268999997.0
2005-02-28 05:19:00,90.284,90.3,90.278,90.278,202400001.0
2005-02-28 05:20:00,90.296,90.312,90.276,90.292,231100000.0
2005-02-28 05:21:00,90.292,90.292,90.262,90.262,212699995.0
2005-02-28 05:22:00,90.29,90.29,90.264,90.286,198199999.0
2005-02-28 05:23:00,90.256,90.283,90.243,90.25,239600000.0
2005-02-28 05:24:00,90.255,90.277,90.238,90.245,68600000.0
2005-02-28 05:25:00,90.281,90.281,90.241,90.263,293900000.0
2005-02-28 05:26:00,90.254,90.28,90.246,90.273,165099999.0
2005-02-28 05:27:00,90.26,90.275,90.252,90.253,160799998.0
2005-02-28 05:28:00,90.264,90.264,90.23,90.259,179099997.0
2005-02-28 05:29:00,90.282,90.282,90.258,90.276,216299997.0
2005-02-28 05:30:00,90.278,90.301,90.275,90.284,106799998.0
2005-02-28 05:31:00,90.279,90.28,90.253,90.263,224399998.0
2005-02-28 05:32:00,90.261,90.287,90.26,90.283,209200004.0
2005-02-28 05:33:00,90.287,90.307,90.28,90.282,243799995.0
2005-02-28 05:34:00,90.294,90.315,90.285,90.309,258099999.0
2005-02-28 05:35:00,90.285,90.305,90.281,90.29,344199999.0
2005-02-28 05:36:00,90.307,90.309,90.278,90.278,187299999.0
2005-02-28 05:37:00,90.292,90.301,90.271,90.272,321600003.0
2005-02-28 05:38:00,90.292,90.311,90.277,90.293,175900001.0
2005-02-28 05:39:00,90.311,90.311,90.269,90.271,264499995.0
2005-02-28 05:40:00,90.29,90.294,90.265,90.265,137300001.0
2005-02-28 05:41:00,90.282,90.296,90.26,90.271,232099998.0
2005-02-28 05:42:00,90.288,90.301,90.262,90.274,248500004.0
2005-02-28 05:43:00,90.29,90.29,90.246,90.258,165200002.0
2005-02-28 05:44:00,90.273,90.306,90.268,90.3,198600000.0
2005-02-28 05:45:00,90.27,90.297,90.261,90.275,143999997.0
2005-02-28 05:46:00,90.281,90.3,90.27,90.27,140399998.0
2005-02-28 05:47:00,90.28,90.28,90.198,90.26,288599997.0
2005-02-28 05:48:00,90.279,90.292,90.264,90.264,192100001.0
2005-02-28 05:49:00,90.282,90.295,90.264,90.268,219700001.0
2005-02-28 05:50:00,90.293,90.3,90.269,90.277,286399998.0
2005-02-28 05:51:00,90.291,90.291,90.253,90.277,247799999.0
2005-02-28 05:52:00,90.274,90.29,90.252,90.272,252099998.0
2005-02-28 05:53:00,90.282,90.285,90.25,90.255,214899997.0
2005-02-28 05:54:00,90.27,90.29,90.26,90.286,234199999.0
2005-02-28 05:55:00,90.254,90.288,90.251,90.258,212599998.0
2005-02-28 05:56:00,90.276,90.276,90.238,90.238,91000001.0
2005-02-28 05:57:00,90.246,90.27,90.244,90.247,206199997.0
2005-02-28 05:58:00,90.268,90.286,90.254,90.272,222099998.0
2005-02-28 05:59:00,90.271,90.289,90.256,90.282,386000000.0
2005-02-28 06:00:00,90.271,90.276,90.248,90.253,189099999.0
2005-02-28 06:01:00,90.24,90.268,90.236,90.268,56099999.0
2005-02-28 06:02:00,90.259,90.278,90.245,90.26,215099998.0
2005-02-28 06:03:00,90.258,90.258,90.232,90.235,151400000.0
2005-02-28 06:04:00,90.241,90.271,90.237,90.268,344300003.0
2005-02-28 06:05:00,90.265,90.27,90.241,90.25,355600001.0
2005-02-28 06:06:00,90.262,90.27,90.228,90.23,288699997.0
2005-02-28 06:07:00,90.236,90.253,90.22,90.221,283899997.0
2005-02-28 06:08:00,90.228,90.252,90.218,90.251,235800001.0
2005-02-28 06:09:00,90.219,90.239,90.216,90.23,134000001.0
2005-02-28 06:10:00,90.226,90.251,90.206,90.222,323199995.0
2005-02-28 06:11:00,90.227,90.242,90.207,90.229,258799994.0
2005-02-28 06:12:00,90.218,90.239,90.218,90.236,102599998.0
2005-02-28 06:13:00,90.227,90.252,90.216,90.24,296300002.0
2005-02-28 06:14:00,90.233,90.261,90.224,90.235,232399998.0
2005-02-28 06:15:00,90.255,90.269,90.237,90.247,212500000.0
2005-02-28 06:16:00,90.257,90.273,90.236,90.256,154299997.0
2005-02-28 06:17:00,90.236,90.266,90.221,90.252,238500003.0
2005-02-28 06:18:00,90.267,90.267,90.229,90.233,165500001.0
2005-02-28 06:19:00,90.245,90.27,90.235,90.25,205800002.0
2005-02-28 06:20:00,90.265,90.265,90.229,90.229,166400001.0
2005-02-28 06:21:00,90.237,90.258,90.222,90.235,273100002.0
2005-02-28 06:22:00,90.25,90.25,90.224,90.227,157399999.0
2005-02-28 06:23:00,90.247,90.264,90.247,90.259,31900000.0
2005-02-28 06:24:00,90.248,90.263,90.226,90.244,215700001.0
2005-02-28 06:25:00,90.238,90.247,90.216,90.226,220900001.0
2005-02-28 06:26:00,90.23,90.248,90.221,90.235,249000000.0
2005-02-28 06:27:00,90.241,90.243,90.21,90.243,167900000.0
2005-02-28 06:28:00,90.231,90.245,90.216,90.241,228700001.0
2005-02-28 06:29:00,90.235,90.244,90.219,90.236,194800001.0
2005-02-28 06:30:00,90.221,90.249,90.219,90.221,184999997.0
2005-02-28 06:31:00,90.208,90.241,90.205,90.21,321300000.0
2005-02-28 06:32:00,90.212,90.246,90.212,90.239,166000003.0
2005-02-28 06:33:00,90.246,90.249,90.217,90.236,205099997.0
2005-02-28 06:34:00,90.231,90.256,90.224,90.236,278299998.0
2005-02-28 06:35:00,90.23,90.245,90.207,90.222,166499996.0
2005-02-28 06:36:00,90.239,90.253,90.218,90.227,296100000.0
2005-02-28 06:37:00,90.237,90.242,90.219,90.219,132399997.0
2005-02-28 06:38:00,90.205,90.25,90.205,90.211,187399999.0
2005-02-28 06:39:00,90.216,90.242,90.216,90.242,209999998.0
2005-02-28 06:40:00,90.224,90.243,90.218,90.232,204000000.0
2005-02-28 06:41:00,90.195,90.225,90.193,90.225,169200000.0
2005-02-28 06:42:00,90.219,90.229,90.174,90.182,202899997.0
2005-02-28 06:43:00,90.176,90.2,90.168,90.185,307099997.0
2005-02-28 06:44:00,90.173,90.206,90.163,90.19,365200001.0
2005-02-28 06:45:00,90.155,90.188,90.155,90.185,248999998.0
2005-02-28 06:46:00,90.226,90.226,90.192,90.193,117300002.0
2005-02-28 06:47:00,90.212,90.212,90.176,90.176,80899999.0
2005-02-28 06:48:00,90.178,90.205,90.172,90.189,367799998.0
2005-02-28 06:49:00,90.173,90.198,90.171,90.174,320800004.0
2005-02-28 06:50:00,90.2,90.207,90.181,90.198,235899998.0
2005-02-28 06:51:00,90.201,90.215,90.185,90.202,190099998.0
2005-02-28 06:52:00,90.181,90.208,90.165,90.189,226000002.0
2005-02-28 06:53:00,90.201,90.208,90.174,90.185,195999998.0
2005-02-28 06:54:00,90.206,90.206,90.178,90.193,188200000.0
2005-02-28 06:55:00,90.188,90.202,90.181,90.2,266600003.0
2005-02-28 06:56:00,90.197,90.218,90.169,90.209,198199998.0
2005-02-28 06:57:00,90.213,90.213,90.187,90.195,161699998.0
2005-02-28 06:58:00,90.209,90.223,90.185,90.201,313299995.0
2005-02-28 06:59:00,90.195,90.195,90.174,90.182,157999999.0
2005-02-28 07:00:00,90.198,90.199,90.159,90.159,241899994.0
2005-02-28 07:01:00,90.168,90.182,90.158,90.18,206900001.0
2005-02-28 07:02:00,90.16,90.184,90.151,90.178,208799999.0
2005-02-28 07:03:00,90.171,90.195,90.164,90.181,208600001.0
2005-02-28 07:04:00,90.185,90.185,90.15,90.16,133599998.0
2005-02-28 07:05:00,90.171,90.184,90.148,90.148,201199999.0
2005-02-28 07:06:00,90.163,90.19,90.159,90.172,238499999.0
2005-02-28 07:07:00,90.143,90.178,90.141,90.152,330800003.0
2005-02-28 07:08:00,90.151,90.174,90.133,90.174,194100001.0
2005-02-28 07:09:00,90.186,90.186,90.156,90.156,152100002.0
2005-02-28 07:10:00,90.174,90.195,90.161,90.187,286899999.0
2005-02-28 07:11:00,90.177,90.177,90.127,90.147,97599999.0
2005-02-28 07:12:00,90.17,90.19,90.158,90.163,237699999.0
2005-02-28 07:13:00,90.171,90.188,90.158,90.186,329199997.0
2005-02-28 07:14:00,90.165,90.185,90.155,90.168,309699998.0
2005-02-28 07:15:00,90.178,90.185,90.16,90.172,161500000.0
2005-02-28 07:16:00,90.146,90.185,90.146,90.185,216600000.0
2005-02-28 07:17:00,90.178,90.178,90.151,90.155,242399996.0
2005-02-28 07:18:00,90.163,90.18,90.145,90.18,209199997.0
2005-02-28 07:19:00,90.17,90.181,90.155,90.155,359499999.0
2005-02-28 07:20:00,90.15,90.171,90.137,90.137,325700003.0
2005-02-28 07:21:00,90.133,90.171,90.129,90.168,195099997.0
2005-02-28 07:22:00,90.141,90.16,90.131,90.136,348799999.0
2005-02-28 07:23:00,90.146,90.163,90.115,90.127,337699999.0
2005-02-28 07:24:00,90.126,90.143,90.115,90.129,126699998.0
2005-02-28 07:25:00,90.148,90.156,90.127,90.129,180699999.0
2005-02-28 07:26:00,90.151,90.157,90.122,90.14,276200000.0
2005-02-28 07:27:00,90.146,90.174,90.146,90.162,220199999.0
2005-02-28 07:28:00,90.157,90.177,90.146,90.169,205500001.0
2005-02-28 07:29:00,90.172,90.174,90.13,90.149,318099994.0
2005-02-28 07:30:00,90.165,90.178,90.15,90.153,216699997.0
2005-02-28 07:31:00,90.154,90.181,90.142,90.144,289799997.0
2005-02-28 07:32:00,90.168,90.168,90.119,90.119,137100002.0
2005-02-28 07:33:00,90.12,90.139,90.105,90.115,147900002.0
2005-02-28 07:34:00,90.101,90.146,90.101,90.138,90700001.0
2005-02-28 07:35:00,90.128,90.155,90.111,90.139,320700002.0
2005-02-28 07:36:00,90.172,90.181,90.152,90.17,271799999.0
2005-02-28 07:37:00,90.174,90.193,90.16,90.182,281199994.0
2005-02-28 07:38:00,90.178,90.191,90.162,90.167,146100003.0
2005-02-28 07:39:00,90.175,90.181,90.152,90.16,221199997.0
2005-02-28 07:40:00,90.157,90.181,90.143,90.164,241399997.0
2005-02-28 07:41:00,90.183,90.191,90.161,90.166,210299999.0
2005-02-28 07:42:00,90.169,90.187,90.155,90.172,371600003.0
2005-02-28 07:43:00,90.175,90.176,90.15,90.159,279999997.0
2005-02-28 07:44:00,90.191,90.205,90.157,90.179,209599999.0
2005-02-28 07:45:00,90.178,90.19,90.16,90.162,356099997.0
2005-02-28 07:46:00,90.159,90.189,90.152,90.182,160500001.0
2005-02-28 07:47:00,90.168,90.191,90.15,90.175,281899997.0
2005-02-28 07:48:00,90.177,90.177,90.158,90.159,160899998.0
2005-02-28 07:49:00,90.174,90.174,90.147,90.149,181099999.0
2005-02-28 07:50:00,90.134,90.155,90.123,90.145,216399999.0
2005-02-28 07:51:00,90.138,90.142,90.108,90.125,205100000.0
2005-02-28 07:52:00,90.113,90.124,90.093,90.103,152099998.0
2005-02-28 07:53:00,90.091,90.109,90.072,90.077,264799993.0
2005-02-28 07:54:00,90.074,90.093,90.049,90.049,190599998.0
2005-02-28 07:55:00,90.075,90.096,90.052,90.066,259200000.0
2005-02-28 07:56:00,90.068,90.07,90.04,90.051,197899999.0
2005-02-28 07:57:00,90.059,90.073,90.034,90.034,263600000.0
2005-02-28 07:58:00,90.05,90.075,90.045,90.053,254199999.0
2005-02-28 07:59:00,90.069,90.078,90.041,90.054,206900001.0
2005-02-28 08:00:00,90.075,90.075,90.052,90.054,102299999.0
2005-02-28 08:01:00,90.041,90.069,90.033,90.05,165899999.0
2005-02-28 08:02:00,90.064,90.067,90.04,90.053,220100000.0
2005-02-28 08:03:00,90.024,90.057,90.019,90.045,372999999.0
2005-02-28 08:04:00,90.05,90.064,90.036,90.057,195199997.0
2005-02-28 08:05:00,90.046,90.066,90.038,90.052,197499998.0
2005-02-28 08:06:00,90.069,90.069,90.029,90.029,126699998.0
2005-02-28 08:07:00,90.025,90.051,90.025,90.044,315999998.0
2005-02-28 08:08:00,90.05,90.057,90.031,90.035,214899999.0
2005-02-28 08:09:00,90.048,90.07,90.029,90.06,247500000.0
2005-02-28 08:10:00,90.059,90.063,90.039,90.063,258400002.0
2005-02-28 08:11:00,90.076,90.076,90.036,90.036,181600000.0
2005-02-28 08:12:00,90.063,90.096,90.047,90.066,192699995.0
2005-02-28 08:13:00,90.074,90.095,90.054,90.075,261799997.0
2005-02-28 08:14:00,90.083,90.1,90.066,90.078,323399999.0
2005-02-28 08:15:00,90.072,90.085,90.061,90.085,225300003.0
2005-02-28 08:16:00,90.074,90.086,90.057,90.084,309600004.0
2005-02-28 08:17:00,90.095,90.112,90.075,90.106,341599995.0
2005-02-28 08:18:00,90.093,90.129,90.076,90.076,215100001.0
2005-02-28 08:19:00,90.091,90.097,90.057,90.066,193100001.0
2005-02-28 08:20:00,90.105,90.12,90.077,90.077,271499999.0
2005-02-28 08:21:00,90.09,90.113,90.083,90.108,259800003.0
2005-02-28 08:22:00,90.101,90.115,90.089,90.095,194599997.0
2005-02-28 08:23:00,90.096,90.132,90.096,90.109,195900002.0
2005-02-28 08:24:00,90.099,90.124,90.094,90.094,313900001.0
2005-02-28 08:25:00,90.118,90.143,90.099,90.1,321699998.0
2005-02-28 08:26:00,90.111,90.119,90.085,90.101,263500006.0
2005-02-28 08:27:00,90.139,90.14,90.111,90.114,248699996.0
2005-02-28 08:28:00,90.12,90.136,90.1,90.121,269800000.0
2005-02-28 08:29:00,90.137,90.137,90.105,90.108,203399999.0
2005-02-28 08:30:00,90.104,90.117,90.085,90.116,205899997.0
2005-02-28 08:31:00,90.129,90.129,90.073,90.08,188600000.0
2005-02-28 08:32:00,90.1,90.1,90.079,90.079,60500001.0
2005-02-28 08:33:00,90.076,90.105,90.07,90.07,224500000.0
2005-02-28 08:34:00,90.084,90.111,90.068,90.078,204899999.0
2005-02-28 08:35:00,90.067,90.086,90.057,90.07,185800000.0
2005-02-28 08:36:00,90.059,90.081,90.053,90.068,287999999.0
2005-02-28 08:37:00,90.083,90.097,90.062,90.097,219200002.0
2005-02-28 08:38:00,90.07,90.081,90.052,90.068,201100000.0
2005-02-28 08:39:00,90.051,90.096,90.051,90.092,279700000.0
2005-02-28 08:40:00,90.079,90.094,90.065,90.089,250700003.0
2005-02-28 08:41:00,90.076,90.094,90.063,90.075,225900000.0
2005-02-28 08:42:00,90.064,90.09,90.064,90.082,177900002.0
2005-02-28 08:43:00,90.062,90.1,90.06,90.1,218000000.0
2005-02-28 08:44:00,90.109,90.11,90.062,90.062,182600001.0
2005-02-28 08:45:00,90.085,90.105,90.072,90.105,254100002.0
2005-02-28 08:46:00,90.082,90.106,90.072,90.086,346199997.0
2005-02-28 08:47:00,90.088,90.112,90.071,90.087,196700002.0
2005-02-28 08:48:00,90.088,90.113,90.081,90.093,326100002.0
2005-02-28 08:49:00,90.073,90.1,90.073,90.1,263199999.0
2005-02-28 08:50:00,90.068,90.124,90.068,90.121,168800001.0
2005-02-28 08:51:00,90.11,90.14,90.066,90.089,323499997.0
2005-02-28 08:52:00,90.116,90.118,90.087,90.09,303700001.0
2005-02-28 08:53:00,90.084,90.121,90.07,90.106,169200001.0
2005-02-28 08:54:00,90.122,90.139,90.102,90.115,278299999.0
2005-02-28 08:55:00,90.111,90.133,90.095,90.098,311899998.0
2005-02-28 08:56:00,90.121,90.153,90.108,90.128,153799999.0
2005-02-28 08:57:00,90.143,90.175,90.131,90.16,235800002.0
2005-02-28 08:58:00,90.153,90.172,90.123,90.134,167900001.0
2005-02-28 08:59:00,90.142,90.159,90.122,90.14,164999998.0
2005-02-28 09:00:00,90.127,90.147,90.12,90.145,281799998.0
2005-02-28 09:01:00,90.117,90.141,90.114,90.127,246699997.0
2005-02-28 09:02:00,90.144,90.163,90.11,90.121,274499996.0
2005-02-28 09:03:00,90.101,90.122,90.089,90.111,147699997.0
2005-02-28 09:04:00,90.101,90.105,90.078,90.082,171000001.0
2005-02-28 09:05:00,90.098,90.108,90.066,90.087,279800000.0
2005-02-28 09:06:00,90.086,90.107,90.065,90.08,158600001.0
2005-02-28 09:07:00,90.064,90.084,90.058,90.073,245399998.0
2005-02-28 09:08:00,90.072,90.094,90.05,90.065,215200005.0
2005-02-28 09:09:00,90.113,90.113,90.068,90.083,219399996.0
2005-02-28 09:10:00,90.115,90.115,90.092,90.103,261700001.0
2005-02-28 09:11:00,90.105,90.11,90.083,90.085,171500000.0
2005-02-28 09:12:00,90.064,90.1,90.057,90.1,351100006.0
2005-02-28 09:13:00,90.066,90.086,90.054,90.069,225499998.0
2005-02-28 09:14:00,90.055,90.055,90.031,90.031,116599999.0
2005-02-28 09:15:00,90.059,90.086,90.051,90.054,293799996.0
2005-02-28 09:16:00,90.093,90.105,90.083,90.083,81800002.0
2005-02-28 09:17:00,90.132,90.132,90.083,90.084,135100000.0
2005-02-28 09:18:00,90.071,90.1,90.058,90.099,233999997.0
2005-02-28 09:19:00,90.099,90.113,90.086,90.086,193500001.0
2005-02-28 09:20:00,90.09,90.105,90.069,90.087,293899999.0
2005-02-28 09:21:00,90.068,90.087,90.049,90.063,138699999.0
2005-02-28 09:22:00,90.07,90.087,90.06,90.072,238300002.0
2005-02-28 09:23:00,90.058,90.098,90.05,90.073,180899999.0
2005-02-28 09:24:00,90.11,90.111,90.075,90.075,265499996.0
2005-02-28 09:25:00,90.084,90.104,90.064,90.078,377800005.0
2005-02-28 09:26:00,90.05,90.08,90.05,90.059,327199999.0
2005-02-28 09:27:00,90.069,90.08,90.043,90.076,289500002.0
2005-02-28 09:28:00,90.075,90.084,90.054,90.069,236800002.0
2005-02-28 09:29:00,90.072,90.104,90.064,90.083,286099999.0
2005-02-28 09:30:00,90.081,90.081,90.039,90.042,142899999.0
2005-02-28 09:31:00,90.054,90.074,90.044,90.06,180199997.0
2005-02-28 09:32:00,90.054,90.082,90.054,90.079,230900000.0
2005-02-28 09:33:00,90.078,90.092,90.064,90.09,197799998.0
2005-02-28 09:34:00,90.066,90.11,90.066,90.11,167000002.0
2005-02-28 09:35:00,90.077,90.125,90.077,90.114,180300000.0
2005-02-28 09:36:00,90.107,90.122,90.091,90.112,273100001.0
2005-02-28 09:37:00,90.113,90.125,90.07,90.078,240599999.0
2005-02-28 09:38:00,90.07,90.112,90.065,90.112,239800003.0
2005-02-28 09:39:00,90.091,90.126,90.091,90.122,207499999.0
2005-02-28 09:40:00,90.118,90.134,90.098,90.11,135999997.0
2005-02-28 09:41:00,90.122,90.122,90.091,90.105,251100001.0
2005-02-28 09:42:00,90.094,90.117,90.08,90.117,211099999.0
2005-02-28 09:43:00,90.1,90.13,90.095,90.108,276900002.0
2005-02-28 09:44:00,90.112,90.114,90.078,90.078,164400002.0
2005-02-28 09:45:00,90.083,90.112,90.072,90.1,165299999.0
2005-02-28 09:46:00,90.089,90.117,90.084,90.117,205699996.0
2005-02-28 09:47:00,90.1,90.11,90.065,90.09,339000002.0
2005-02-28 09:48:00,90.111,90.122,90.086,90.109,233499996.0
2005-02-28 09:49:00,90.096,90.112,90.074,90.084,294900000.0
2005-02-28 09:50:00,90.09,90.118,90.085,90.118,343999997.0
2005-02-28 09:51:00,90.097,90.13,90.095,90.125,218100001.0
2005-02-28 09:52:00,90.102,90.128,90.078,90.09,166000000.0
2005-02-28 09:53:00,90.086,90.108,90.079,90.095,256299995.0
2005-02-28 09:54:00,90.105,90.111,90.082,90.082,236200001.0
2005-02-28 09:55:00,90.083,90.109,90.069,90.091,151599999.0
2005-02-28 09:56:00,90.111,90.111,90.086,90.091,227099999.0
2005-02-28 09:57:00,90.077,90.108,90.071,90.082,245499999.0
2005-02-28 09:58:00,90.089,90.089,90.047,90.047,158799999.0
2005-02-28 09:59:00,90.058,90.084,90.019,90.027,295400001.0
2005-02-28 10:00:00,89.979,90.006,89.961,89.995,152700000.0
2005-02-28 10:01:00,89.989,90.004,89.963,89.984,235599999.0
2005-02-28 10:02:00,89.978,90.006,89.978,90.0,229399999.0
2005-02-28 10:03:00,89.971,89.997,89.951,89.962,191600002.0
2005-02-28 10:04:00,89.964,89.987,89.947,89.96,286399998.0
2005-02-28 10:05:00,89.942,89.975,89.929,89.931,162299999.0
2005-02-28 10:06:00,89.933,89.959,89.933,89.933,352600003.0
2005-02-28 10:07:00,89.934,89.962,89.892,89.893,154699999.0
2005-02-28 10:08:00,89.86,89.9,89.86,89.9,238300002.0
2005-02-28 10:09:00,89.901,89.935,89.891,89.918,230599998.0
2005-02-28 10:10:00,89.953,89.958,89.891,89.891,264299999.0
2005-02-28 10:11:00,89.87,89.888,89.865,89.88,202600002.0
2005-02-28 10:12:00,89.871,89.879,89.837,89.837,213599999.0
2005-02-28 10:13:00,89.877,89.887,89.851,89.87,159900000.0
2005-02-28 10:14:00,89.881,89.888,89.86,89.863,173999997.0
2005-02-28 10:15:00,89.87,89.879,89.858,89.86,225200000.0
2005-02-28 10:16:00,89.859,89.89,89.839,89.875,151899999.0
2005-02-28 10:17:00,89.867,89.903,89.867,89.893,179200005.0
2005-02-28 10:18:00,89.902,89.923,89.89,89.898,288499999.0
2005-02-28 10:19:00,89.886,89.927,89.886,89.927,310399998.0
2005-02-28 10:20:00,89.927,89.947,89.912,89.946,284200002.0
2005-02-28 10:21:00,89.941,89.944,89.91,89.915,239199998.0
2005-02-28 10:22:00,89.911,89.929,89.901,89.918,349299996.0
2005-02-28 10:23:00,89.921,89.935,89.901,89.901,208999995.0
2005-02-28 10:24:00,89.92,89.92,89.886,89.911,257899999.0
2005-02-28 10:25:00,89.904,89.933,89.901,89.907,187699998.0
2005-02-28 10:26:00,89.9,89.921,89.892,89.913,283800001.0
2005-02-28 10:27:00,89.909,89.936,89.909,89.936,207899999.0
2005-02-28 10:28:00,89.938,89.938,89.909,89.928,160299998.0
2005-02-28 10:29:00,89.914,89.922,89.883,89.883,189799998.0
2005-02-28 10:30:00,89.9,89.9,89.85,89.865,258599997.0
2005-02-28 10:31:00,89.861,89.879,89.82,89.865,328999997.0
2005-02-28 10:32:00,89.867,89.885,89.863,89.885,106799998.0
2005-02-28 10:33:00,89.914,89.919,89.89,89.89,206399998.0
2005-02-28 10:34:00,89.898,89.925,89.895,89.908,239299999.0
2005-02-28 10:35:00,89.903,89.929,89.895,89.911,183699998.0
2005-02-28 10:36:00,89.94,89.952,89.922,89.922,362500004.0
2005-02-28 10:37:00,89.93,89.968,89.926,89.968,291899997.0
2005-02-28 10:38:00,89.959,89.978,89.937,89.937,248099995.0
2005-02-28 10:39:00,89.942,89.957,89.928,89.941,234099999.0
2005-02-28 10:40:00,89.916,89.938,89.908,89.935,146800001.0
2005-02-28 10:41:00,89.93,89.943,89.912,89.925,263099999.0
2005-02-28 10:42:00,89.92,89.939,89.908,89.908,229000004.0
2005-02-28 10:43:00,89.904,89.914,89.88,89.89,266799998.0
2005-02-28 10:44:00,89.93,89.936,89.897,89.897,338199997.0
2005-02-28 10:45:00,89.942,89.979,89.937,89.962,263999998.0
2005-02-28 10:46:00,89.961,89.976,89.934,89.943,228599999.0
2005-02-28 10:47:00,89.957,89.967,89.923,89.929,247500000.0
2005-02-28 10:48:00,89.945,89.945,89.909,89.909,196600000.0
2005-02-28 10:49:00,89.936,89.943,89.896,89.896,260700003.0
2005-02-28 10:50:00,89.886,89.897,89.86,89.874,45900000.0
2005-02-28 10:51:00,89.88,89.892,89.867,89.87,198499999.0
2005-02-28 10:52:00,89.86,89.871,89.84,89.844,249100000.0
2005-02-28 10:53:00,89.864,89.867,89.838,89.844,263700001.0
2005-02-28 10:54:00,89.859,89.883,89.821,89.86,158100001.0
2005-02-28 10:55:00,89.847,89.872,89.835,89.856,257399997.0
2005-02-28 10:56:00,89.853,89.869,89.833,89.868,146899998.0
2005-02-28 10:57:00,89.848,89.863,89.835,89.847,358800000.0
2005-02-28 10:58:00,89.851,89.873,89.845,89.871,339899998.0
2005-02-28 10:59:00,89.866,89.876,89.843,89.855,274300001.0
2005-02-28 11:00:00,89.875,89.908,89.875,89.894,208699997.0
2005-02-28 11:01:00,89.902,89.903,89.875,89.877,210199999.0
2005-02-28 11:02:00,89.899,89.909,89.871,89.878,216300000.0
2005-02-28 11:03:00,89.908,89.913,89.882,89.913,292099999.0
2005-02-28 11:04:00,89.907,89.922,89.892,89.91,232699995.0
2005-02-28 11:05:00,89.922,89.941,89.889,89.889,301600004.0
2005-02-28 11:06:00,89.932,89.934,89.889,89.892,211400002.0
2005-02-28 11:07:00,89.896,89.923,89.896,89.91,207599996.0
2005-02-28 11:08:00,89.886,89.914,89.879,89.897,205099999.0
2005-02-28 11:09:00,89.881,89.898,89.862,89.87,214100001.0
2005-02-28 11:10:00,89.868,89.896,89.851,89.865,133300002.0
2005-02-28 11:11:00,89.867,89.891,89.845,89.877,385400000.0
2005-02-28 11:12:00,89.897,89.897,89.855,89.858,266199998.0
2005-02-28 11:13:00,89.859,89.894,89.848,89.863,267500000.0
2005-02-28 11:14:00,89.846,89.865,89.838,89.863,295700000.0
2005-02-28 11:15:00,89.855,89.892,89.855,89.872,290700003.0
2005-02-28 11:16:00,89.854,89.868,89.839,89.858,238099993.0
2005-02-28 11:17:00,89.836,89.855,89.829,89.848,273400001.0
2005-02-28 11:18:00,89.862,89.871,89.847,89.851,407799999.0
2005-02-28 11:19:00,89.862,89.862,89.839,89.841,109600000.0
2005-02-28 11:20:00,89.844,89.862,89.833,89.852,274199998.0
2005-02-28 11:21:00,89.855,89.86,89.812,89.819,269099999.0
2005-02-28 11:22:00,89.83,89.84,89.804,89.807,227799998.0
2005-02-28 11:23:00,89.802,89.839,89.796,89.818,112399998.0
2005-02-28 11:24:00,89.842,89.849,89.824,89.849,165199997.0
2005-02-28 11:25:00,89.854,89.86,89.828,89.83,288199996.0
2005-02-28 11:26:00,89.85,89.85,89.807,89.812,303699997.0
2005-02-28 11:27:00,89.809,89.836,89.802,89.827,167300000.0
2005-02-28 11:28:00,89.838,89.853,89.816,89.847,233100001.0
2005-02-28 11:29:00,89.845,89.862,89.828,89.845,239299997.0
2005-02-28 11:30:00,89.855,89.861,89.838,89.843,241899999.0
2005-02-28 11:31:00,89.86,89.883,89.855,89.858,127800000.0
2005-02-28 11:32:00,89.873,89.881,89.837,89.847,352699997.0
2005-02-28 11:33:00,89.858,89.865,89.826,89.848,361799999.0
2005-02-28 11:34:00,89.862,89.872,89.843,89.854,319700001.0
2005-02-28 11:35:00,89.839,89.884,89.839,89.884,126300000.0
2005-02-28 11:36:00,89.845,89.862,89.829,89.845,307799994.0
2005-02-28 11:37:00,89.845,89.87,89.834,89.846,259600000.0
2005-02-28 11:38:00,89.841,89.866,89.835,89.866,233900000.0
2005-02-28 11:39:00,89.847,89.873,89.84,89.858,264599999.0
2005-02-28 11:40:00,89.842,89.863,89.838,89.855,348100003.0
2005-02-28 11:41:00,89.838,89.872,89.831,89.85,340799997.0
2005-02-28 11:42:00,89.859,89.88,89.853,89.873,239900002.0
2005-02-28 11:43:00,89.847,89.878,89.846,89.868,201500001.0
2005-02-28 11:44:00,89.848,89.878,89.834,89.865,339500000.0
2005-02-28 11:45:00,89.863,89.9,89.854,89.885,245599999.0
2005-02-28 11:46:00,89.891,89.891,89.866,89.866,130700000.0
2005-02-28 11:47:00,89.902,89.902,89.868,89.879,188700000.0
2005-02-28 11:48:00,89.893,89.901,89.854,89.855,101700002.0
2005-02-28 11:49:00,89.839,89.88,89.824,89.836,294500000.0
2005-02-28 11:50:00,89.834,89.86,89.831,89.845,228100000.0
2005-02-28 11:51:00,89.827,89.851,89.818,89.83,214799998.0
2005-02-28 11:52:00,89.845,89.845,89.816,89.822,295099997.0
2005-02-28 11:53:00,89.83,89.851,89.813,89.845,335600000.0
2005-02-28 11:54:00,89.849,89.858,89.832,89.832,260599996.0
2005-02-28 11:55:00,89.855,89.871,89.839,89.849,229200002.0
2005-02-28 11:56:00,89.85,89.85,89.816,89.824,192100001.0
2005-02-28 11:57:00,89.836,89.865,89.832,89.86,263500000.0
2005-02-28 11:58:00,89.838,89.871,89.838,89.85,329099999.0
2005-02-28 11:59:00,89.845,89.873,89.827,89.827,280399997.0
2005-02-28 12:00:00,89.839,89.839,89.807,89.825,271599997.0
2005-02-28 12:01:00,89.827,89.834,89.807,89.807,229799996.0
2005-02-28 12:02:00,89.795,89.824,89.779,89.824,234600000.0
2005-02-28 12:03:00,89.824,89.843,89.794,89.827,279499997.0
2005-02-28 12:04:00,89.838,89.863,89.824,89.848,160099999.0
2005-02-28 12:05:00,89.846,89.852,89.822,89.835,256200000.0
2005-02-28 12:06:00,89.806,89.854,89.801,89.842,267500004.0
2005-02-28 12:07:00,89.827,89.85,89.814,89.835,326599998.0
2005-02-28 12:08:00,89.812,89.848,89.812,89.841,209200000.0
2005-02-28 12:09:00,89.829,89.866,89.826,89.858,286400001.0
2005-02-28 12:10:00,89.868,89.869,89.834,89.843,305800008.0
2005-02-28 12:11:00,89.873,89.884,89.852,89.862,243399996.0
2005-02-28 12:12:00,89.856,89.867,89.826,89.826,289999997.0
2005-02-28 12:13:00,89.856,89.856,89.823,89.823,208000001.0
2005-02-28 12:14:00,89.845,89.856,89.828,89.84,306199998.0
2005-02-28 12:15:00,89.845,89.849,89.812,89.818,156000000.0
2005-02-28 12:16:00,89.826,89.848,89.819,89.829,192500000.0
2005-02-28 12:17:00,89.812,89.846,89.805,89.823,218499999.0
2005-02-28 12:18:00,89.826,89.832,89.794,89.8,271099997.0
2005-02-28 12:19:00,89.813,89.83,89.809,89.809,208499995.0
2005-02-28 12:20:00,89.809,89.835,89.805,89.815,249000001.0
2005-02-28 12:21:00,89.801,89.845,89.801,89.835,204500000.0
2005-02-28 12:22:00,89.842,89.844,89.818,89.818,192699999.0
2005-02-28 12:23:00,89.845,89.858,89.822,89.837,178799997.0
2005-02-28 12:24:00,89.858,89.865,89.832,89.841,190200000.0
2005-02-28 12:25:00,89.813,89.845,89.813,89.845,176600000.0
2005-02-28 12:26:00,89.856,89.875,89.837,89.863,143399996.0
2005-02-28 12:27:00,89.852,89.863,89.837,89.843,294099994.0
2005-02-28 12:28:00,89.847,89.883,89.844,89.872,248599999.0
2005-02-28 12:29:00,89.898,89.905,89.87,89.891,321800001.0
2005-02-28 12:30:00,89.877,89.896,89.861,89.868,257800000.0
2005-02-28 12:31:00,89.89,89.895,89.868,89.868,196600000.0
2005-02-28 12:32:00,89.87,89.889,89.864,89.889,368000005.0
2005-02-28 12:33:00,89.857,89.879,89.847,89.862,175499997.0
2005-02-28 12:34:00,89.863,89.88,89.848,89.865,287500001.0
2005-02-28 12:35:00,89.867,89.869,89.84,89.852,227400000.0
2005-02-28 12:36:00,89.86,89.887,89.853,89.868,181199995.0
2005-02-28 12:37:00,89.864,89.896,89.852,89.876,194899997.0
2005-02-28 12:38:00,89.867,89.876,89.846,89.853,185199999.0
2005-02-28 12:39:00,89.861,89.872,89.834,89.855,147300001.0
2005-02-28 12:40:00,89.875,89.901,89.871,89.879,132899999.0
2005-02-28 12:41:00,89.875,89.926,89.874,89.926,84299998.0
2005-02-28 12:42:00,89.878,89.902,89.869,89.887,257400000.0
2005-02-28 12:43:00,89.886,89.9,89.874,89.9,186000001.0
2005-02-28 12:44:00,89.909,89.915,89.878,89.899,322099999.0
2005-02-28 12:45:00,89.87,89.914,89.86,89.869,251199999.0
2005-02-28 12:46:00,89.868,89.894,89.846,89.846,351800000.0
2005-02-28 12:47:00,89.849,89.881,89.837,89.85,293599997.0
2005-02-28 12:48:00,89.877,89.887,89.849,89.849,266199998.0
2005-02-28 12:49:00,89.859,89.87,89.84,89.864,287700003.0
2005-02-28 12:50:00,89.86,89.86,89.838,89.846,211399997.0
2005-02-28 12:51:00,89.858,89.858,89.823,89.834,210200000.0
2005-02-28 12:52:00,89.828,89.828,89.807,89.813,238000001.0
2005-02-28 12:53:00,89.819,89.83,89.77,89.816,299300000.0
2005-02-28 12:54:00,89.808,89.816,89.784,89.812,352099995.0
2005-02-28 12:55:00,89.79,89.833,89.79,89.827,442199996.0
2005-02-28 12:56:00,89.811,89.815,89.788,89.802,166300000.0
2005-02-28 12:57:00,89.811,89.834,89.802,89.825,303600000.0
2005-02-28 12:58:00,89.802,89.838,89.796,89.809,197699999.0
2005-02-28 12:59:00,89.811,89.823,89.788,89.801,196199998.0
2005-02-28 13:00:00,89.787,89.812,89.778,89.792,337799999.0
2005-02-28 13:01:00,89.783,89.825,89.783,89.825,192900002.0
2005-02-28 13:02:00,89.826,89.829,89.801,89.805,292299995.0
2005-02-28 13:03:00,89.81,89.827,89.8,89.802,165300000.0
2005-02-28 13:04:00,89.794,89.821,89.781,89.811,244300003.0
2005-02-28 13:05:00,89.792,89.821,89.792,89.814,167199998.0
2005-02-28 13:06:00,89.801,89.835,89.801,89.807,251300000.0
2005-02-28 13:07:00,89.827,89.844,89.8,89.8,186199999.0
2005-02-28 13:08:00,89.813,89.826,89.797,89.818,157499999.0
2005-02-28 13:09:00,89.83,89.833,89.801,89.81,115700001.0
2005-02-28 13:10:00,89.826,89.85,89.815,89.825,151499999.0
2005-02-28 13:11:00,89.814,89.84,89.803,89.805,231499997.0
2005-02-28 13:12:00,89.807,89.836,89.8,89.811,473500000.0
2005-02-28 13:13:00,89.809,89.824,89.8,89.801,277199999.0
2005-02-28 13:14:00,89.823,89.824,89.802,89.802,249600003.0
2005-02-28 13:15:00,89.786,89.803,89.778,89.802,187900003.0
2005-02-28 13:16:00,89.817,89.817,89.788,89.795,151000001.0
2005-02-28 13:17:00,89.796,89.815,89.746,89.788,250999998.0
2005-02-28 13:18:00,89.807,89.839,89.806,89.816,324700004.0
2005-02-28 13:19:00,89.821,89.831,89.8,89.8,249699999.0
2005-02-28 13:20:00,89.812,89.858,89.812,89.858,130799998.0
2005-02-28 13:21:00,89.84,89.858,89.831,89.851,198799999.0
2005-02-28 13:22:00,89.864,89.875,89.843,89.847,362199998.0
2005-02-28 13:23:00,89.853,89.882,89.853,89.881,136800000.0
2005-02-28 13:24:00,89.857,89.876,89.839,89.852,265299999.0
2005-02-28 13:25:00,89.85,89.857,89.833,89.839,347100002.0
2005-02-28 13:26:00,89.845,89.865,89.841,89.852,303000001.0
2005-02-28 13:27:00,89.873,89.876,89.846,89.862,191299999.0
2005-02-28 13:28:00,89.886,89.886,89.854,89.864,263599998.0
2005-02-28 13:29:00,89.883,89.883,89.852,89.865,85700000.0
2005-02-28 13:30:00,89.873,89.878,89.836,89.86,193900001.0
2005-02-28 13:31:00,89.878,89.879,89.841,89.848,233700000.0
2005-02-28 13:32:00,89.866,89.88,89.843,89.851,229400003.0
2005-02-28 13:33:00,89.87,89.877,89.847,89.87,310500000.0
2005-02-28 13:34:00,89.85,89.884,89.847,89.87,237499998.0
2005-02-28 13:35:00,89.855,89.876,89.844,89.86,345400000.0
2005-02-28 13:36:00,89.861,89.882,89.846,89.876,286399998.0
2005-02-28 13:37:00,89.86,89.875,89.837,89.855,207900003.0
2005-02-28 13:38:00,89.872,89.872,89.804,89.804,166500001.0
2005-02-28 13:39:00,89.845,89.845,89.797,89.803,227599998.0
2005-02-28 13:40:00,89.807,89.823,89.794,89.799,295399998.0
2005-02-28 13:41:00,89.82,89.82,89.782,89.788,308299998.0
2005-02-28 13:42:00,89.798,89.823,89.79,89.815,211400002.0
2005-02-28 13:43:00,89.806,89.839,89.8,89.829,195299997.0
2005-02-28 13:44:00,89.831,89.842,89.811,89.84,344799999.0
2005-02-28 13:45:00,89.828,89.841,89.81,89.81,227900000.0
2005-02-28 13:46:00,89.819,89.83,89.801,89.813,168900001.0
2005-02-28 13:47:00,89.835,89.847,89.805,89.835,482799991.0
2005-02-28 13:48:00,89.836,89.838,89.808,89.817,356600004.0
2005-02-28 13:49:00,89.841,89.841,89.809,89.815,249499995.0
2005-02-28 13:50:00,89.83,89.835,89.79,89.818,259200002.0
2005-02-28 13:51:00,89.818,89.85,89.818,89.85,104199999.0
2005-02-28 13:52:00,89.811,89.821,89.79,89.79,201399998.0
2005-02-28 13:53:00,89.8,89.8,89.769,89.78,288999999.0
2005-02-28 13:54:00,89.789,89.802,89.777,89.777,328100002.0
2005-02-28 13:55:00,89.785,89.799,89.771,89.771,195400002.0
2005-02-28 13:56:00,89.792,89.792,89.765,89.774,215300000.0
2005-02-28 13:57:00,89.751,89.768,89.718,89.743,231199997.0
2005-02-28 13:58:00,89.744,89.764,89.725,89.74,153000001.0
2005-02-28 13:59:00,89.733,89.751,89.725,89.737,241699999.0
2005-02-28 14:00:00,89.728,89.758,89.71,89.758,309899997.0
2005-02-28 14:01:00,89.755,89.764,89.738,89.752,229300001.0
2005-02-28 14:02:00,89.749,89.757,89.722,89.745,195800001.0
2005-02-28 14:03:00,89.732,89.758,89.726,89.727,278800004.0
2005-02-28 14:04:00,89.732,89.748,89.716,89.738,258099999.0
2005-02-28 14:05:00,89.738,89.757,89.719,89.738,245699998.0
2005-02-28 14:06:00,89.738,89.769,89.721,89.747,233499999.0
2005-02-28 14:07:00,89.748,89.77,89.738,89.75,210100001.0
2005-02-28 14:08:00,89.753,89.775,89.73,89.775,208199999.0
2005-02-28 14:09:00,89.754,89.786,89.739,89.766,127800001.0
2005-02-28 14:10:00,89.773,89.79,89.753,89.758,102899999.0
2005-02-28 14:11:00,89.759,89.768,89.745,89.751,140600000.0
2005-02-28 14:12:00,89.767,89.782,89.745,89.759,136599997.0
2005-02-28 14:13:00,89.778,89.778,89.731,89.731,179500000.0
2005-02-28 14:14:00,89.74,89.767,89.733,89.739,152200002.0
2005-02-28 14:15:00,89.728,89.764,89.728,89.743,392900000.0
2005-02-28 14:16:00,89.73,89.751,89.728,89.751,191099999.0
2005-02-28 14:17:00,89.735,89.754,89.733,89.735,257600002.0
2005-02-28 14:18:00,89.753,89.753,89.707,89.707,240299996.0
2005-02-28 14:19:00,89.728,89.749,89.715,89.718,258700000.0
2005-02-28 14:20:00,89.728,89.75,89.711,89.725,202700000.0
2005-02-28 14:21:00,89.748,89.769,89.728,89.748,172500000.0
2005-02-28 14:22:00,89.736,89.744,89.717,89.72,213099998.0
2005-02-28 14:23:00,89.72,89.751,89.714,89.74,197299998.0
2005-02-28 14:24:00,89.725,89.751,89.708,89.751,203400000.0
2005-02-28 14:25:00,89.733,89.755,89.712,89.735,142099997.0
2005-02-28 14:26:00,89.725,89.747,89.705,89.734,243700003.0
2005-02-28 14:27:00,89.726,89.745,89.721,89.73,154799998.0
2005-02-28 14:28:00,89.72,89.746,89.716,89.721,299799997.0
2005-02-28 14:29:00,89.74,89.75,89.724,89.728,350200000.0
2005-02-28 14:30:00,89.737,89.76,89.706,89.743,281300005.0
2005-02-28 14:31:00,89.755,89.772,89.707,89.77,329200002.0
2005-02-28 14:32:00,89.746,89.783,89.742,89.76,248199999.0
2005-02-28 14:33:00,89.743,89.76,89.74,89.76,222799994.0
2005-02-28 14:34:00,89.768,89.781,89.745,89.747,320099997.0
2005-02-28 14:35:00,89.755,89.773,89.742,89.76,193500000.0
2005-02-28 14:36:00,89.749,89.765,89.724,89.742,197400001.0
2005-02-28 14:37:00,89.764,89.766,89.744,89.755,170499998.0
2005-02-28 14:38:00,89.758,89.771,89.74,89.754,170700000.0
2005-02-28 14:39:00,89.743,89.755,89.732,89.736,235500002.0
2005-02-28 14:40:00,89.746,89.768,89.739,89.747,318800000.0
2005-02-28 14:41:00,89.734,89.757,89.728,89.737,321700000.0
2005-02-28 14:42:00,89.751,89.759,89.727,89.759,133700002.0
2005-02-28 14:43:00,89.756,89.763,89.743,89.748,231900004.0
2005-02-28 14:44:00,89.737,89.753,89.731,89.749,275400001.0
2005-02-28 14:45:00,89.749,89.766,89.734,89.757,306099996.0
2005-02-28 14:46:00,89.752,89.759,89.728,89.74,194999999.0
2005-02-28 14:47:00,89.739,89.752,89.723,89.732,160100003.0
2005-02-28 14:48:00,89.727,89.758,89.727,89.758,71600000.0
2005-02-28 14:49:00,89.723,89.743,89.706,89.706,196099995.0
2005-02-28 14:50:00,89.729,89.743,89.716,89.716,367099998.0
2005-02-28 14:51:00,89.739,89.739,89.703,89.703,285900005.0
2005-02-28 14:52:00,89.745,89.745,89.717,89.723,233299995.0
2005-02-28 14:53:00,89.717,89.739,89.717,89.734,292400003.0
2005-02-28 14:54:00,89.741,89.751,89.718,89.733,186400001.0
2005-02-28 14:55:00,89.743,89.756,89.721,89.742,240899998.0
2005-02-28 14:56:00,89.764,89.768,89.736,89.748,304699997.0
2005-02-28 14:57:00,89.744,89.757,89.729,89.73,224099996.0
2005-02-28 14:58:00,89.755,89.759,89.728,89.75,190199996.0
2005-02-28 14:59:00,89.742,89.769,89.72,89.742,135199999.0
2005-02-28 15:00:00,89.773,89.773,89.749,89.749,204000001.0
2005-02-28 15:01:00,89.736,89.784,89.736,89.767,228599999.0
2005-02-28 15:02:00,89.745,89.765,89.734,89.744,254999999.0
2005-02-28 15:03:00,89.759,89.76,89.711,89.726,228900002.0
2005-02-28 15:04:00,89.719,89.739,89.702,89.707,148999998.0
2005-02-28 15:05:00,89.715,89.733,89.698,89.706,184299999.0
2005-02-28 15:06:00,89.716,89.73,89.697,89.709,391800000.0
2005-02-28 15:07:00,89.712,89.731,89.699,89.715,344599998.0
2005-02-28 15:08:00,89.705,89.718,89.677,89.677,194000000.0
2005-02-28 15:09:00,89.68,89.68,89.65,89.666,93599998.0
2005-02-28 15:10:00,89.665,89.687,89.653,89.667,208199997.0
2005-02-28 15:11:00,89.692,89.696,89.671,89.683,200199998.0
2005-02-28 15:12:00,89.684,89.701,89.666,89.686,200800002.0
2005-02-28 15:13:00,89.669,89.688,89.662,89.688,218199995.0
2005-02-28 15:14:00,89.65,89.674,89.641,89.645,199700001.0
2005-02-28 15:15:00,89.634,89.667,89.632,89.667,322000001.0
2005-02-28 15:16:00,89.665,89.695,89.664,89.69,365600000.0
2005-02-28 15:17:00,89.697,89.723,89.676,89.706,349399998.0
2005-02-28 15:18:00,89.716,89.746,89.715,89.717,209800001.0
2005-02-28 15:19:00,89.725,89.746,89.705,89.722,310999994.0
2005-02-28 15:20:00,89.74,89.744,89.71,89.723,251999998.0
2005-02-28 15:21:00,89.742,89.749,89.715,89.734,212700000.0
2005-02-28 15:22:00,89.722,89.741,89.683,89.725,294500003.0
2005-02-28 15:23:00,89.726,89.753,89.726,89.747,333200000.0
2005-02-28 15:24:00,89.748,89.748,89.71,89.71,260600001.0
2005-02-28 15:25:00,89.752,89.753,89.727,89.753,173599996.0
2005-02-28 15:26:00,89.744,89.764,89.725,89.753,235899999.0
2005-02-28 15:27:00,89.756,89.797,89.747,89.78,292799995.0
2005-02-28 15:28:00,89.802,89.803,89.764,89.764,214500001.0
2005-02-28 15:29:00,89.758,89.793,89.753,89.774,304399998.0
2005-02-28 15:30:00,89.79,89.797,89.769,89.773,188999999.0
2005-02-28 15:31:00,89.768,89.806,89.765,89.793,355699998.0
2005-02-28 15:32:00,89.791,89.791,89.757,89.77,136799997.0
2005-02-28 15:33:00,89.776,89.784,89.764,89.764,186199997.0
2005-02-28 15:34:00,89.762,89.781,89.747,89.759,339000000.0
2005-02-28 15:35:00,89.761,89.779,89.742,89.761,340600003.0
2005-02-28 15:36:00,89.754,89.779,89.754,89.774,285399999.0
2005-02-28 15:37:00,89.749,89.779,89.749,89.773,222300000.0
2005-02-28 15:38:00,89.763,89.776,89.739,89.756,199899996.0
2005-02-28 15:39:00,89.796,89.796,89.758,89.758,150599999.0
2005-02-28 15:40:00,89.768,89.791,89.764,89.785,324200000.0
2005-02-28 15:41:00,89.792,89.792,89.766,89.766,134800002.0
2005-02-28 15:42:00,89.764,89.801,89.757,89.781,405600001.0
2005-02-28 15:43:00,89.785,89.807,89.772,89.796,284199998.0
2005-02-28 15:44:00,89.784,89.789,89.761,89.769,124199999.0
2005-02-28 15:45:00,89.764,89.773,89.737,89.737,179300001.0
2005-02-28 15:46:00,89.731,89.758,89.723,89.738,222699996.0
2005-02-28 15:47:00,89.728,89.757,89.712,89.73,167999997.0
2005-02-28 15:48:00,89.727,89.745,89.716,89.727,179600002.0
2005-02-28 15:49:00,89.724,89.773,89.71,89.713,243899999.0
2005-02-28 15:50:00,89.724,89.748,89.719,89.737,295900003.0
2005-02-28 15:51:00,89.777,89.81,89.756,89.792,220399999.0
2005-02-28 15:52:00,89.803,89.842,89.786,89.816,386999996.0
2005-02-28 15:53:00,89.814,89.832,89.796,89.823,241299997.0
2005-02-28 15:54:00,89.815,89.839,89.8,89.827,244700000.0
2005-02-28 15:55:00,89.832,89.853,89.827,89.852,220500000.0
2005-02-28 15:56:00,89.847,89.854,89.816,89.823,138000001.0
2005-02-28 15:57:00,89.811,89.841,89.81,89.83,248499996.0
2005-02-28 15:58:00,89.855,89.855,89.831,89.84,113899999.0
2005-02-28 15:59:00,89.823,89.845,89.789,89.819,237500000.0
2005-02-28 16:00:00,89.8,89.843,89.8,89.834,223799997.0
2005-02-28 16:01:00,89.834,89.837,89.811,89.827,348800000.0
2005-02-28 16:02:00,89.815,89.866,89.808,89.863,289500002.0
2005-02-28 16:03:00,89.869,89.887,89.869,89.871,53999998.0
2005-02-28 16:04:00,89.867,89.889,89.858,89.863,331600002.0
2005-02-28 16:05:00,89.865,89.885,89.855,89.867,196800000.0
2005-02-28 16:06:00,89.856,89.864,89.834,89.862,247799997.0
2005-02-28 16:07:00,89.872,89.872,89.845,89.857,205500002.0
2005-02-28 16:08:00,89.859,89.859,89.832,89.838,179999999.0
2005-02-28 16:09:00,89.859,89.878,89.846,89.858,78500000.0
2005-02-28 16:10:00,89.861,89.906,89.854,89.864,204400000.0
2005-02-28 16:11:00,89.867,89.867,89.84,89.84,268099995.0
2005-02-28 16:12:00,89.823,89.863,89.823,89.843,326799998.0
2005-02-28 16:13:00,89.829,89.856,89.803,89.815,289400004.0
2005-02-28 16:14:00,89.798,89.814,89.78,89.785,204599999.0
2005-02-28 16:15:00,89.767,89.786,89.738,89.748,217599998.0
2005-02-28 16:16:00,89.747,89.755,89.726,89.726,266599998.0
2005-02-28 16:17:00,89.75,89.771,89.716,89.716,246300001.0
2005-02-28 16:18:00,89.764,89.791,89.753,89.763,335699999.0
2005-02-28 16:19:00,89.776,89.805,89.758,89.776,211299997.0
2005-02-28 16:20:00,89.772,89.812,89.77,89.81,276100004.0
2005-02-28 16:21:00,89.781,89.806,89.78,89.806,256399998.0
2005-02-28 16:22:00,89.812,89.824,89.789,89.794,174400000.0
2005-02-28 16:23:00,89.789,89.808,89.777,89.804,300100000.0
2005-02-28 16:24:00,89.794,89.818,89.779,89.779,190599999.0
2005-02-28 16:25:00,89.791,89.803,89.77,89.783,256900000.0
2005-02-28 16:26:00,89.786,89.795,89.764,89.782,142599997.0
2005-02-28 16:27:00,89.779,89.809,89.771,89.794,302799994.0
2005-02-28 16:28:00,89.798,89.8,89.773,89.773,127599998.0
2005-02-28 16:29:00,89.771,89.779,89.74,89.74,264500003.0
2005-02-28 16:30:00,89.779,89.785,89.755,89.765,109699998.0
2005-02-28 16:31:00,89.793,89.807,89.776,89.794,204799999.0
2005-02-28 16:32:00,89.797,89.799,89.765,89.78,193499998.0
2005-02-28 16:33:00,89.775,89.809,89.774,89.808,225700000.0
2005-02-28 16:34:00,89.795,89.795,89.767,89.767,169599997.0
2005-02-28 16:35:00,89.777,89.801,89.774,89.786,218700000.0
2005-02-28 16:36:00,89.779,89.8,89.77,89.793,423299999.0
2005-02-28 16:37:00,89.808,89.833,89.79,89.792,295199998.0
2005-02-28 16:38:00,89.807,89.814,89.785,89.785,142899998.0
2005-02-28 16:39:00,89.78,89.803,89.78,89.795,214599998.0
2005-02-28 16:40:00,89.789,89.803,89.773,89.792,197100004.0
2005-02-28 16:41:00,89.779,89.801,89.765,89.783,237800003.0
2005-02-28 16:42:00,89.797,89.813,89.771,89.795,156999999.0
2005-02-28 16:43:00,89.75,89.785,89.75,89.781,400299995.0
2005-02-28 16:44:00,89.759,89.777,89.731,89.745,146099999.0
2005-02-28 16:45:00,89.732,89.752,89.724,89.737,334899997.0
2005-02-28 16:46:00,89.753,89.771,89.746,89.761,200200000.0
2005-02-28 16:47:00,89.761,89.771,89.744,89.746,193899994.0
2005-02-28 16:48:00,89.768,89.793,89.756,89.765,346699997.0
2005-02-28 16:49:00,89.748,89.78,89.731,89.736,219099997.0
2005-02-28 16:50:00,89.738,89.764,89.729,89.729,108600001.0
2005-02-28 16:51:00,89.742,89.773,89.726,89.757,142900000.0
2005-02-28 16:52:00,89.743,89.783,89.743,89.765,282699999.0
2005-02-28 16:53:00,89.765,89.765,89.728,89.739,242399996.0
2005-02-28 16:54:00,89.76,89.767,89.738,89.749,116999997.0
2005-02-28 16:55:00,89.738,89.775,89.738,89.775,247399999.0
2005-02-28 16:56:00,89.78,89.781,89.758,89.765,115100000.0
2005-02-28 16:57:00,89.787,89.809,89.781,89.807,231099999.0
2005-02-28 16:58:00,89.769,89.796,89.76,89.777,202600003.0
2005-02-28 16:59:00,89.748,89.773,89.739,89.747,237000001.0
2005-02-28 17:00:00,89.761,89.768,89.734,89.755,378599993.0
2005-02-28 17:01:00,89.734,89.765,89.721,89.748,271499999.0
2005-02-28 17:02:00,89.733,89.765,89.725,89.765,168500000.0
2005-02-28 17:03:00,89.772,89.794,89.753,89.794,260600000.0
2005-02-28 17:04:00,89.794,89.797,89.768,89.768,206300002.0
2005-02-28 17:05:00,89.785,89.804,89.774,89.774,242699999.0
2005-02-28 17:06:00,89.783,89.805,89.769,89.774,273900001.0
2005-02-28 17:07:00,89.799,89.8,89.776,89.785,241600000.0
2005-02-28 17:08:00,89.766,89.791,89.763,89.772,313299998.0
2005-02-28 17:09:00,89.778,89.807,89.755,89.793,186100001.0
2005-02-28 17:10:00,89.781,89.803,89.776,89.803,177199997.0
2005-02-28 17:11:00,89.817,89.84,89.802,89.812,238600002.0
2005-02-28 17:12:00,89.839,89.853,89.814,89.834,301200000.0
2005-02-28 17:13:00,89.852,89.852,89.816,89.837,203299994.0
2005-02-28 17:14:00,89.831,89.847,89.807,89.837,448499999.0
2005-02-28 17:15:00,89.823,89.857,89.808,89.837,219499999.0
2005-02-28 17:16:00,89.845,89.87,89.845,89.864,257999995.0
2005-02-28 17:17:00,89.833,89.854,89.825,89.85,274000002.0
2005-02-28 17:18:00,89.862,89.866,89.848,89.855,189699998.0
2005-02-28 17:19:00,89.857,89.875,89.81,89.832,316499996.0
2005-02-28 17:20:00,89.845,89.881,89.845,89.866,192599999.0
2005-02-28 17:21:00,89.872,89.872,89.824,89.824,223399999.0
2005-02-28 17:22:00,89.852,89.873,89.829,89.847,145499998.0
2005-02-28 17:23:00,89.848,89.876,89.843,89.858,304700001.0
2005-02-28 17:24:00,89.869,89.888,89.859,89.864,234600006.0
2005-02-28 17:25:00,89.891,89.916,89.891,89.908,128699998.0
2005-02-28 17:26:00,89.905,89.916,89.892,89.904,202500004.0
2005-02-28 17:27:00,89.915,89.915,89.879,89.879,172800002.0
2005-02-28 17:28:00,89.89,89.898,89.867,89.88,212899999.0
2005-02-28 17:29:00,89.886,89.906,89.863,89.893,334299999.0
2005-02-28 17:30:00,89.88,89.923,89.88,89.921,306600001.0
2005-02-28 17:31:00,89.895,89.919,89.892,89.908,211300000.0
2005-02-28 17:32:00,89.892,89.916,89.89,89.91,244999999.0
2005-02-28 17:33:00,89.897,89.897,89.857,89.894,410999994.0
2005-02-28 17:34:00,89.887,89.888,89.861,89.861,184100003.0
2005-02-28 17:35:00,89.865,89.866,89.846,89.846,125699999.0
2005-02-28 17:36:00,89.864,89.888,89.856,89.86,269100001.0
2005-02-28 17:37:00,89.86,89.874,89.847,89.874,298999994.0
2005-02-28 17:38:00,89.866,89.896,89.863,89.868,260299997.0
2005-02-28 17:39:00,89.854,89.88,89.847,89.856,211699995.0
2005-02-28 17:40:00,89.857,89.876,89.837,89.862,374600004.0
2005-02-28 17:41:00,89.867,89.89,89.863,89.867,351899997.0
2005-02-28 17:42:00,89.889,89.894,89.867,89.869,174999999.0
2005-02-28 17:43:00,89.866,89.897,89.86,89.889,275600000.0
2005-02-28 17:44:00,89.869,89.897,89.869,89.896,224999999.0
2005-02-28 17:45:00,89.889,89.902,89.87,89.885,212800002.0
2005-02-28 17:46:00,89.886,89.886,89.847,89.862,115499999.0
2005-02-28 17:47:00,89.878,89.891,89.854,89.866,373999993.0
2005-02-28 17:48:00,89.876,89.876,89.86,89.86,98999999.0
2005-02-28 17:49:00,89.856,89.894,89.856,89.894,252800003.0
2005-02-28 17:50:00,89.889,89.906,89.87,89.886,226599998.0
2005-02-28 17:51:00,89.877,89.886,89.857,89.857,152099996.0
2005-02-28 17:52:00,89.845,89.883,89.843,89.883,191600003.0
2005-02-28 17:53:00,89.863,89.907,89.863,89.897,158899999.0
2005-02-28 17:54:00,89.904,89.924,89.892,89.924,233700004.0
2005-02-28 17:55:00,89.926,89.945,89.918,89.923,236899999.0
2005-02-28 17:56:00,89.931,89.95,89.931,89.95,97499999.0
2005-02-28 17:57:00,89.962,89.979,89.948,89.959,264499999.0
2005-02-28 17:58:00,89.977,89.991,89.961,89.99,140999998.0
2005-02-28 17:59:00,89.97,90.035,89.97,90.035,200399998.0
2005-02-28 18:00:00,90.031,90.031,89.99,89.997,176499999.0
2005-02-28 18:01:00,89.988,89.994,89.949,89.964,1820700003.0
2005-02-28 18:02:00,89.96,89.97,89.96,89.97,2131099993.0
2005-02-28 18:03:00,89.99,89.99,89.99,89.99,2131099993.0
2005-02-28 18:04:00,90.0,90.0,90.0,90.0,2131099993.0
2005-02-28 18:05:00,90.01,90.01,90.01,90.01,2131099993.0
2005-02-28 18:06:00,90.01,90.02,90.01,90.02,2131099993.0
2005-02-28 18:07:00,90.01,90.01,90.01,90.01,2131099993.0
2005-02-28 18:08:00,90.03,90.03,90.03,90.03,2131099993.0
2005-02-28 18:09:00,89.935,89.982,89.934,89.963,2131099993.0
2005-02-28 18:10:00,89.982,89.982,89.939,89.939,1904699990.0
2005-02-28 18:11:00,89.942,89.979,89.938,89.958,1042199996.0
2005-02-28 18:12:00,89.967,89.999,89.954,89.999,1262000008.0
2005-02-28 18:13:00,89.975,90.007,89.964,89.994,1985000001.0
2005-02-28 18:14:00,90.04,90.04,90.04,90.04,1092899992.0
2005-02-28 18:15:00,90.03,90.03,90.03,90.03,1092899992.0
2005-02-28 18:16:00,90.02,90.02,90.01,90.01,1092899992.0
2005-02-28 18:17:00,89.978,90.007,89.971,89.989,1092899992.0
2005-02-28 18:18:00,89.962,90.001,89.947,89.97,1152599993.0
2005-02-28 18:19:00,90.01,90.02,90.0,90.0,1848099998.0
2005-02-28 18:20:00,89.951,89.975,89.941,89.965,1848099998.0
2005-02-28 18:21:00,89.975,90.006,89.942,89.99,1684599995.0
2005-02-28 18:22:00,89.983,89.99,89.958,89.971,1402099993.0
2005-02-28 18:23:00,89.98,90.01,89.98,90.01,1961200000.0
2005-02-28 18:24:00,90.02,90.02,90.01,90.02,1961200000.0
2005-02-28 18:25:00,89.92,89.945,89.894,89.898,1961200000.0
2005-02-28 18:26:00,89.887,89.919,89.875,89.875,1884399999.0
2005-02-28 18:27:00,89.885,89.936,89.885,89.935,1226899996.0
2005-02-28 18:28:00,89.926,89.941,89.909,89.924,1751699998.0
2005-02-28 18:29:00,89.932,89.981,89.932,89.978,1243300004.0
2005-02-28 18:30:00,89.984,90.0,89.971,89.976,769799992.0
2005-02-28 18:31:00,89.96,89.972,89.933,89.957,1487899991.0
2005-02-28 18:32:00,89.945,89.963,89.929,89.95,1520599999.0
2005-02-28 18:33:00,89.98,89.98,89.98,89.98,2111699992.0
2005-02-28 18:34:00,89.937,89.974,89.932,89.953,2111699992.0
2005-02-28 18:35:00,89.938,89.958,89.917,89.945,1549900003.0
2005-02-28 18:36:00,89.959,89.962,89.93,89.93,735399993.0
2005-02-28 18:37:00,89.972,89.989,89.948,89.951,1068499994.0
2005-02-28 18:38:00,89.971,89.971,89.922,89.962,741399996.0
2005-02-28 18:39:00,89.944,89.971,89.938,89.953,1020599999.0
2005-02-28 18:40:00,89.955,89.968,89.918,89.918,2035499994.0
2005-02-28 18:41:00,89.905,89.929,89.879,89.908,830999998.0
2005-02-28 18:42:00,89.884,89.941,89.884,89.935,1311700001.0
2005-02-28 18:43:00,89.912,89.937,89.89,89.892,467899998.0
2005-02-28 18:44:00,89.917,89.929,89.892,89.892,745399997.0
2005-02-28 18:45:00,89.917,89.945,89.899,89.917,561399994.0
2005-02-28 18:46:00,89.936,89.966,89.936,89.95,875600004.0
2005-02-28 18:47:00,89.944,89.952,89.921,89.934,182600001.0
2005-02-28 18:48:00,89.938,89.95,89.909,89.929,351199999.0
2005-02-28 18:49:00,89.928,89.945,89.896,89.919,722699995.0
2005-02-28 18:50:00,89.91,89.932,89.897,89.93,804600004.0
2005-02-28 18:51:00,89.91,89.934,89.901,89.904,1436099994.0
2005-02-28 18:52:00,89.921,89.943,89.911,89.933,1236099995.0
2005-02-28 18:53:00,89.93,89.963,89.913,89.963,1561600005.0
2005-02-28 18:54:00,89.966,89.966,89.912,89.927,1183899996.0
2005-02-28 18:55:00,89.925,89.942,89.905,89.942,1685499995.0
2005-02-28 18:56:00,89.926,89.934,89.898,89.9,263899998.0
2005-02-28 18:57:00,89.9,89.93,89.882,89.93,486099997.0
2005-02-28 18:58:00,89.902,89.948,89.894,89.921,919400006.0
2005-02-28 18:59:00,89.946,89.959,89.918,89.932,1036599993.0
2005-02-28 19:00:00,89.933,89.954,89.922,89.925,300799996.0
2005-02-28 19:01:00,89.932,89.958,89.907,89.923,498900000.0
2005-02-28 19:02:00,89.923,89.958,89.923,89.956,272099999.0
2005-02-28 19:03:00,89.966,89.983,89.948,89.955,508699996.0
2005-02-28 19:04:00,89.965,90.004,89.953,90.004,513099995.0
2005-02-28 19:05:00,90.002,90.002,89.976,89.976,414499996.0
2005-02-28 19:06:00,90.011,90.011,89.977,89.984,934399996.0
2005-02-28 19:07:00,89.98,90.013,89.965,89.983,1607600003.0
2005-02-28 19:08:00,89.977,90.001,89.974,89.994,1813699992.0
2005-02-28 19:09:00,89.994,90.028,89.985,90.022,978199986.0
2005-02-28 19:10:00,90.03,90.04,90.009,90.036,180499998.0
2005-02-28 19:11:00,90.024,90.037,90.008,90.033,608900000.0
2005-02-28 19:12:00,90.011,90.049,90.011,90.049,210099996.0
2005-02-28 19:13:00,90.011,90.031,89.995,90.015,297500000.0
2005-02-28 19:14:00,90.013,90.029,89.989,90.001,405700000.0
2005-02-28 19:15:00,90.012,90.034,89.995,90.014,747799991.0
2005-02-28 19:16:00,89.991,89.991,89.965,89.978,510399993.0
2005-02-28 19:17:00,89.992,90.017,89.973,90.003,902100004.0
2005-02-28 19:18:00,89.978,89.998,89.967,89.989,787399997.0
2005-02-28 19:19:00,89.969,90.003,89.948,89.958,1027099990.0
2005-02-28 19:20:00,89.97,89.991,89.95,89.967,766399994.0
2005-02-28 19:21:00,89.96,89.97,89.935,89.942,660100001.0
2005-02-28 19:22:00,89.963,89.963,89.931,89.935,244299997.0
2005-02-28 19:23:00,89.965,89.99,89.947,89.972,1536899999.0
2005-02-28 19:24:00,90.004,90.015,89.988,89.999,735099992.0
2005-02-28 19:25:00,89.993,90.018,89.983,89.997,1168499986.0
2005-02-28 19:26:00,89.998,90.011,89.957,89.961,2036600003.0
2005-02-28 19:27:00,89.976,89.995,89.952,89.966,1258199993.0
2005-02-28 19:28:00,89.984,90.003,89.965,89.994,1158200004.0
2005-02-28 19:29:00,89.993,89.993,89.954,89.966,270099998.0
2005-02-28 19:30:00,89.985,90.03,89.983,90.03,1035500005.0
2005-02-28 19:31:00,90.003,90.006,89.973,89.994,689599997.0
2005-02-28 19:32:00,90.003,90.003,89.967,89.97,886800009.0
2005-02-28 19:33:00,89.963,89.99,89.961,89.979,539600000.0
2005-02-28 19:34:00,89.962,89.971,89.921,89.951,1218200004.0
2005-02-28 19:35:00,89.94,89.978,89.93,89.958,914099993.0
2005-02-28 19:36:00,89.967,90.0,89.958,90.0,818299996.0
2005-02-28 19:37:00,90.004,90.011,89.986,89.988,188499998.0
2005-02-28 19:38:00,90.002,90.03,89.993,90.03,731199993.0
2005-02-28 19:39:00,90.006,90.026,89.975,89.988,776100002.0
2005-02-28 19:40:00,89.985,90.009,89.979,90.0,1027499991.0
2005-02-28 19:41:00,90.011,90.011,89.96,89.96,1035900002.0
2005-02-28 19:42:00,90.003,90.012,89.98,89.998,954799999.0
2005-02-28 19:43:00,89.986,90.033,89.986,90.03,367399995.0
2005-02-28 19:44:00,89.987,90.014,89.987,90.004,956399994.0
2005-02-28 19:45:00,89.998,89.998,89.962,89.976,400800000.0
2005-02-28 19:46:00,89.99,89.99,89.952,89.952,511399997.0
2005-02-28 19:47:00,89.982,89.988,89.96,89.962,242000000.0
2005-02-28 19:48:00,89.974,89.974,89.899,89.916,1082199999.0
2005-02-28 19:49:00,89.895,89.933,89.89,89.925,733599995.0
2005-02-28 19:50:00,89.914,89.928,89.894,89.894,400899997.0
2005-02-28 19:51:00,89.912,89.973,89.897,89.929,528900001.0
2005-02-28 19:52:00,89.95,89.975,89.939,89.963,375600003.0
2005-02-28 19:53:00,89.943,89.971,89.94,89.965,656899998.0
2005-02-28 19:54:00,89.97,89.989,89.956,89.965,770999993.0
2005-02-28 19:55:00,89.968,90.006,89.965,90.003,155899997.0
2005-02-28 19:56:00,89.969,89.994,89.965,89.979,552799996.0
2005-02-28 19:57:00,89.983,90.017,89.983,90.003,718300002.0
2005-02-28 19:58:00,89.972,89.998,89.953,89.99,1156799996.0
2005-02-28 19:59:00,89.948,90.017,89.948,90.017,717699997.0
2005-02-28 20:00:00,89.978,90.009,89.974,89.995,427099996.0
2005-02-28 20:01:00,90.019,90.024,89.984,90.005,578000002.0
2005-02-28 20:02:00,90.015,90.042,89.988,89.997,640199997.0
2005-02-28 20:03:00,89.987,90.029,89.985,90.02,525099997.0
2005-02-28 20:04:00,90.025,90.06,90.015,90.06,573300001.0
2005-02-28 20:05:00,90.053,90.077,90.046,90.05,346000001.0
2005-02-28 20:06:00,90.057,90.07,90.032,90.032,631000000.0
2005-02-28 20:07:00,90.044,90.057,90.028,90.045,477399999.0
2005-02-28 20:08:00,90.054,90.056,90.021,90.033,646499998.0
2005-02-28 20:09:00,90.037,90.052,90.021,90.035,438900002.0
2005-02-28 20:10:00,90.036,90.054,90.022,90.042,562500002.0
2005-02-28 20:11:00,90.009,90.046,89.994,90.027,1224499996.0
2005-02-28 20:12:00,90.017,90.029,89.992,90.009,1673299996.0
2005-02-28 20:13:00,90.023,90.05,90.012,90.018,889000001.0
2005-02-28 20:14:00,89.983,90.02,89.965,90.013,431300002.0
2005-02-28 20:15:00,89.995,90.025,89.989,90.008,1004999995.0
2005-02-28 20:16:00,90.007,90.035,89.99,90.005,1472099990.0
2005-02-28 20:17:00,90.01,90.032,89.973,89.985,159599997.0
2005-02-28 20:18:00,90.015,90.015,89.974,89.974,295399998.0
2005-02-28 20:19:00,89.988,90.02,89.971,90.003,1471200000.0
2005-02-28 20:20:00,89.996,90.01,89.963,89.977,1527499998.0
2005-02-28 20:21:00,89.968,89.982,89.951,89.952,429900001.0
2005-02-28 20:22:00,89.947,89.975,89.946,89.97,820699989.0
2005-02-28 20:23:00,89.977,89.996,89.949,89.97,795599996.0
2005-02-28 20:24:00,89.989,89.999,89.953,89.976,459999995.0
2005-02-28 20:25:00,89.968,90.004,89.957,89.974,771000003.0
2005-02-28 20:26:00,89.984,89.989,89.952,89.958,489000003.0
2005-02-28 20:27:00,89.973,89.996,89.96,89.961,1204499997.0
2005-02-28 20:28:00,89.966,90.003,89.966,89.984,2073400004.0
2005-02-28 20:29:00,89.994,89.994,89.951,89.958,2142900000.0
2005-02-28 20:30:00,89.973,89.999,89.953,89.985,2066999992.0
2005-02-28 20:31:00,89.992,90.011,89.965,89.975,1961199996.0
2005-02-28 20:32:00,90.0,90.0,90.0,90.0,724999991.0
2005-02-28 20:33:00,90.0,90.007,89.959,89.991,724999991.0
2005-02-28 20:34:00,89.988,90.011,89.983,89.997,271700001.0
2005-02-28 20:35:00,89.992,89.997,89.967,89.967,566199998.0
2005-02-28 20:36:00,89.961,89.992,89.958,89.992,617299993.0
2005-02-28 20:37:00,89.987,90.01,89.973,89.982,601200003.0
2005-02-28 20:38:00,89.989,89.997,89.96,89.978,1488499997.0
2005-02-28 20:39:00,89.975,89.995,89.954,89.973,1176599992.0
2005-02-28 20:40:00,89.958,89.976,89.941,89.955,1756799998.0
2005-02-28 20:41:00,89.965,89.965,89.92,89.935,831300005.0
2005-02-28 20:42:00,89.962,89.976,89.939,89.959,1211500003.0
2005-02-28 20:43:00,89.949,89.976,89.934,89.945,583100000.0
2005-02-28 20:44:00,89.965,89.97,89.939,89.952,1420600003.0
2005-02-28 20:45:00,89.953,89.958,89.916,89.933,1039099997.0
2005-02-28 20:46:00,89.935,89.946,89.913,89.913,790599998.0
2005-02-28 20:47:00,89.906,89.941,89.903,89.941,1162200000.0
2005-02-28 20:48:00,89.911,89.934,89.904,89.925,776199988.0
2005-02-28 20:49:00,89.937,89.939,89.899,89.912,570899997.0
2005-02-28 20:50:00,89.921,89.94,89.905,89.923,1097999995.0
2005-02-28 20:51:00,89.918,89.942,89.913,89.927,515399998.0
2005-02-28 20:52:00,89.92,89.937,89.904,89.922,628599995.0
2005-02-28 20:53:00,89.905,89.926,89.885,89.905,1576799994.0
2005-02-28 20:54:00,89.903,89.933,89.903,89.928,381299995.0
2005-02-28 20:55:00,89.919,89.935,89.896,89.935,1040799993.0
2005-02-28 20:56:00,89.95,89.951,89.912,89.947,1356299998.0
2005-02-28 20:57:00,89.925,89.953,89.914,89.937,1418699990.0
2005-02-28 20:58:00,89.96,89.96,89.96,89.96,1845499999.0
2005-02-28 20:59:00,89.923,89.957,89.895,89.942,1845499999.0
2005-02-28 21:00:00,89.94,89.94,89.94,89.94,620799999.0
2005-02-28 21:01:00,89.94,89.94,89.94,89.94,620799999.0
2005-02-28 21:02:00,89.919,89.935,89.898,89.916,620799999.0
2005-02-28 21:03:00,89.937,89.952,89.91,89.917,563599999.0
2005-02-28 21:04:00,89.939,89.957,89.927,89.951,372800000.0
2005-02-28 21:05:00,89.93,89.965,89.923,89.965,293000000.0
2005-02-28 21:06:00,89.975,90.006,89.975,90.006,604200002.0
2005-02-28 21:07:00,90.004,90.017,89.98,89.997,603800005.0
2005-02-28 21:08:00,89.957,90.002,89.957,90.001,431199996.0
2005-02-28 21:09:00,89.99,89.998,89.973,89.978,279000002.0
2005-02-28 21:10:00,90.0,90.019,89.961,90.002,477200004.0
2005-02-28 21:11:00,89.964,90.012,89.964,90.012,349999999.0
2005-02-28 21:12:00,89.979,89.996,89.958,89.996,449799995.0
2005-02-28 21:13:00,89.975,90.014,89.975,90.014,869900000.0
2005-02-28 21:14:00,90.015,90.019,89.985,90.008,1101399994.0
2005-02-28 21:15:00,89.998,90.023,89.982,89.995,976699990.0
2005-02-28 21:16:00,89.993,90.013,89.974,89.986,698600000.0
2005-02-28 21:17:00,90.005,90.005,89.951,89.981,1328300003.0
2005-02-28 21:18:00,89.98,89.998,89.963,89.985,763900003.0
2005-02-28 21:19:00,89.986,90.013,89.974,89.99,1038400001.0
2005-02-28 21:20:00,89.994,89.999,89.965,89.965,1697299994.0
2005-02-28 21:21:00,89.979,89.986,89.954,89.957,1956399985.0
2005-02-28 21:22:00,89.97,89.981,89.931,89.948,1585599995.0
2005-02-28 21:23:00,89.961,89.991,89.941,89.963,1009400002.0
2005-02-28 21:24:00,89.932,89.953,89.925,89.942,901699995.0
2005-02-28 21:25:00,89.924,89.945,89.916,89.943,1540099994.0
2005-02-28 21:26:00,89.95,89.95,89.921,89.928,522600002.0
2005-02-28 21:27:00,89.952,89.96,89.925,89.941,338899997.0
2005-02-28 21:28:00,89.953,89.964,89.944,89.961,225899998.0
2005-02-28 21:29:00,89.976,89.985,89.956,89.985,590099998.0
2005-02-28 21:30:00,89.969,89.989,89.947,89.989,348700001.0
2005-02-28 21:31:00,89.96,89.989,89.956,89.98,200100000.0
2005-02-28 21:32:00,89.98,89.994,89.969,89.969,1332299997.0
2005-02-28 21:33:00,90.002,90.002,89.968,89.98,174600000.0
2005-02-28 21:34:00,89.971,89.983,89.94,89.94,550500000.0
2005-02-28 21:35:00,89.951,89.971,89.944,89.963,419399999.0
2005-02-28 21:36:00,89.972,89.979,89.932,89.932,178799996.0
2005-02-28 21:37:00,89.924,89.957,89.924,89.957,363300001.0
2005-02-28 21:38:00,89.947,89.978,89.946,89.965,410300000.0
2005-02-28 21:39:00,89.947,89.962,89.927,89.928,253499998.0
2005-02-28 21:40:00,89.95,89.956,89.92,89.924,357600002.0
2005-02-28 21:41:00,89.926,89.943,89.911,89.93,383900002.0
2005-02-28 21:42:00,89.94,89.959,89.916,89.932,657700000.0
2005-02-28 21:43:00,89.941,89.981,89.941,89.956,533999999.0
2005-02-28 21:44:00,89.946,89.97,89.937,89.967,1375199992.0
2005-02-28 21:45:00,89.936,89.968,89.93,89.957,999499989.0
2005-02-28 21:46:00,89.956,89.977,89.935,89.953,546299996.0
2005-02-28 21:47:00,89.931,89.961,89.927,89.945,867499996.0
2005-02-28 21:48:00,89.942,89.955,89.926,89.937,256500000.0
2005-02-28 21:49:00,89.951,89.969,89.936,89.963,805299998.0
2005-02-28 21:50:00,89.951,89.963,89.936,89.949,151000002.0
2005-02-28 21:51:00,89.943,89.982,89.943,89.969,321200000.0
2005-02-28 21:52:00,89.946,89.983,89.938,89.949,555600001.0
2005-02-28 21:53:00,89.986,89.986,89.956,89.956,254499999.0
2005-02-28 21:54:00,89.963,89.979,89.945,89.963,275699999.0
2005-02-28 21:55:00,89.95,89.968,89.945,89.96,216999998.0
2005-02-28 21:56:00,89.98,89.98,89.939,89.943,672399998.0
2005-02-28 21:57:00,89.956,89.956,89.932,89.946,117199996.0
2005-02-28 21:58:00,89.941,89.96,89.941,89.95,213099995.0
2005-02-28 21:59:00,89.961,89.961,89.907,89.919,766800001.0
2005-02-28 22:00:00,89.926,89.945,89.9,89.919,777400003.0
2005-02-28 22:01:00,89.929,89.95,89.918,89.927,1072100007.0
2005-02-28 22:02:00,89.899,89.938,89.88,89.885,1090699998.0
2005-02-28 22:03:00,89.848,89.899,89.848,89.874,351000000.0
2005-02-28 22:04:00,89.884,89.884,89.837,89.852,890500003.0
2005-02-28 22:05:00,89.871,89.899,89.868,89.895,279499998.0
2005-02-28 22:06:00,89.891,89.903,89.862,89.862,162300000.0
2005-02-28 22:07:00,89.866,89.875,89.851,89.851,207300002.0
2005-02-28 22:08:00,89.862,89.874,89.839,89.858,250799998.0
2005-02-28 22:09:00,89.857,89.884,89.833,89.838,390699996.0
2005-02-28 22:10:00,89.851,89.869,89.828,89.851,302600001.0
2005-02-28 22:11:00,89.852,89.889,89.849,89.864,400899998.0
2005-02-28 22:12:00,89.855,89.867,89.832,89.847,321599999.0
2005-02-28 22:13:00,89.861,89.861,89.824,89.84,536900001.0
2005-02-28 22:14:00,89.843,89.871,89.839,89.871,234600000.0
2005-02-28 22:15:00,89.876,89.888,89.85,89.85,638499997.0
2005-02-28 22:16:00,89.868,89.868,89.827,89.827,392399993.0
2005-02-28 22:17:00,89.844,89.864,89.829,89.85,99899999.0
2005-02-28 22:18:00,89.862,89.869,89.833,89.833,155199998.0
2005-02-28 22:19:00,89.873,89.873,89.842,89.842,216900003.0
2005-02-28 22:20:00,89.835,89.855,89.831,89.855,214499999.0
2005-02-28 22:21:00,89.825,89.872,89.825,89.872,191000001.0
2005-02-28 22:22:00,89.865,89.865,89.834,89.834,320999998.0
2005-02-28 22:23:00,89.86,89.874,89.841,89.841,123099999.0
2005-02-28 22:24:00,89.863,89.87,89.842,89.87,107600001.0
2005-02-28 22:25:00,89.888,89.891,89.867,89.876,240899999.0
2005-02-28 22:26:00,89.871,89.901,89.87,89.898,192399995.0
2005-02-28 22:27:00,89.929,89.929,89.9,89.907,954199985.0
2005-02-28 22:28:00,89.906,89.938,89.906,89.938,407199992.0
2005-02-28 22:29:00,89.948,89.972,89.931,89.931,277200001.0
2005-02-28 22:30:00,89.961,89.98,89.956,89.979,388699998.0
2005-02-28 22:31:00,89.957,89.957,89.93,89.93,149800000.0
2005-02-28 22:32:00,89.92,89.95,89.92,89.942,310599996.0
2005-02-28 22:33:00,89.943,89.96,89.925,89.952,535599997.0
2005-02-28 22:34:00,89.943,89.95,89.912,89.912,654499997.0
2005-02-28 22:35:00,89.933,89.962,89.932,89.939,314600000.0
2005-02-28 22:36:00,89.949,89.955,89.91,89.91,461299995.0
2005-02-28 22:37:00,89.953,89.962,89.933,89.944,230399997.0
2005-02-28 22:38:00,89.943,89.976,89.938,89.976,275300001.0
2005-02-28 22:39:00,89.956,89.985,89.956,89.984,253499999.0
2005-02-28 22:40:00,89.973,90.004,89.956,89.968,274199999.0
2005-02-28 22:41:00,89.951,89.976,89.951,89.967,191499997.0
2005-02-28 22:42:00,89.971,89.972,89.919,89.919,242900003.0
2005-02-28 22:43:00,89.963,89.974,89.936,89.951,513100001.0
2005-02-28 22:44:00,89.947,89.968,89.932,89.965,585600000.0
2005-02-28 22:45:00,89.964,89.964,89.915,89.927,288200004.0
2005-02-28 22:46:00,89.956,89.969,89.93,89.94,428999997.0
2005-02-28 22:47:00,89.952,89.952,89.92,89.928,320699998.0
2005-02-28 22:48:00,89.957,89.967,89.923,89.923,474200006.0
2005-02-28 22:49:00,89.959,89.976,89.939,89.955,508700002.0
2005-02-28 22:50:00,89.98,89.985,89.961,89.963,221599998.0
2005-02-28 22:51:00,89.977,89.986,89.943,89.95,695499996.0
2005-02-28 22:52:00,89.965,89.979,89.956,89.961,193599998.0
2005-02-28 22:53:00,89.976,89.993,89.929,89.952,499099998.0
2005-02-28 22:54:00,89.958,89.983,89.958,89.983,261500000.0
2005-02-28 22:55:00,89.964,89.998,89.952,89.967,522499993.0
2005-02-28 22:56:00,89.973,89.988,89.953,89.964,214799998.0
2005-02-28 22:57:00,90.0,90.02,89.968,90.003,163599998.0
2005-02-28 22:58:00,90.005,90.029,89.991,89.991,118800000.0
2005-02-28 22:59:00,89.971,89.998,89.908,89.942,360600002.0
2005-02-28 23:00:00,89.975,89.99,89.965,89.969,178300000.0
2005-02-28 23:01:00,89.978,89.992,89.952,89.968,112599999.0
2005-02-28 23:02:00,89.986,90.008,89.975,90.008,218799998.0
2005-02-28 23:03:00,89.996,90.02,89.989,89.996,182699998.0
2005-02-28 23:04:00,89.986,89.994,89.96,89.965,166200000.0
2005-02-28 23:05:00,89.976,89.995,89.967,89.991,205700003.0
2005-02-28 23:06:00,89.992,90.003,89.973,89.985,109399997.0
2005-02-28 23:07:00,89.974,90.015,89.97,90.015,156099998.0
2005-02-28 23:08:00,90.003,90.01,89.975,89.976,272299999.0
2005-02-28 23:09:00,89.992,90.01,89.98,89.981,274100000.0
2005-02-28 23:10:00,89.978,89.995,89.961,89.989,279000004.0
2005-02-28 23:11:00,89.993,89.999,89.962,89.981,157500001.0
2005-02-28 23:12:00,89.982,90.019,89.981,90.008,226300001.0
2005-02-28 23:13:00,90.025,90.025,89.988,89.989,111599999.0
2005-02-28 23:14:00,90.02,90.02,89.983,89.983,259800003.0
2005-02-28 23:15:00,89.999,89.999,89.978,89.978,177999997.0
2005-02-28 23:16:00,89.983,90.012,89.972,89.988,326100003.0
2005-02-28 23:17:00,89.954,89.986,89.954,89.975,233100000.0
2005-02-28 23:18:00,89.954,89.972,89.949,89.971,125800002.0
2005-02-28 23:19:00,89.949,89.976,89.944,89.957,168599997.0
2005-02-28 23:20:00,89.96,89.991,89.939,89.975,217900002.0
2005-02-28 23:21:00,89.954,89.976,89.945,89.976,145499999.0
2005-02-28 23:22:00,89.965,89.986,89.956,89.961,249899998.0
2005-02-28 23:23:00,89.995,90.002,89.957,89.957,197299998.0
2005-02-28 23:24:00,89.969,89.982,89.955,89.975,203899999.0
2005-02-28 23:25:00,89.963,89.98,89.96,89.964,285999993.0
2005-02-28 23:26:00,89.954,89.976,89.952,89.97,127099999.0
2005-02-28 23:27:00,89.95,89.981,89.942,89.942,188699996.0
2005-02-28 23:28:00,89.957,89.984,89.957,89.959,306800002.0
2005-02-28 23:29:00,89.968,89.977,89.942,89.953,421100007.0
2005-02-28 23:30:00,89.961,89.975,89.931,89.941,168699996.0
2005-02-28 23:31:00,89.95,89.95,89.929,89.938,189599996.0
2005-02-28 23:32:00,89.919,89.946,89.911,89.93,225399998.0
2005-02-28 23:33:00,89.935,89.947,89.913,89.947,180699999.0
2005-02-28 23:34:00,89.95,89.954,89.918,89.931,256499998.0
2005-02-28 23:35:00,89.936,89.955,89.917,89.946,362900003.0
2005-02-28 23:36:00,89.945,89.962,89.926,89.947,279199997.0
2005-02-28 23:37:00,89.933,89.963,89.921,89.957,289100001.0
2005-02-28 23:38:00,89.946,89.968,89.938,89.96,311700004.0
2005-02-28 23:39:00,89.975,89.975,89.937,89.937,245199999.0
2005-02-28 23:40:00,89.909,89.958,89.907,89.931,236800002.0
2005-02-28 23:41:00,89.945,89.956,89.93,89.942,189000000.0
2005-02-28 23:42:00,89.929,89.929,89.872,89.872,227100001.0
2005-02-28 23:43:00,89.886,89.922,89.886,89.91,184899999.0
2005-02-28 23:44:00,89.92,89.936,89.895,89.922,208199998.0
2005-02-28 23:45:00,89.92,89.939,89.906,89.92,327400003.0
2005-02-28 23:46:00,89.932,89.935,89.909,89.916,220400002.0
2005-02-28 23:47:00,89.929,89.95,89.915,89.93,296900001.0
2005-02-28 23:48:00,89.923,89.937,89.907,89.924,337399997.0
2005-02-28 23:49:00,89.937,89.937,89.885,89.889,111699998.0
2005-02-28 23:50:00,89.895,89.935,89.895,89.935,199500001.0
2005-02-28 23:51:00,89.939,89.946,89.91,89.912,229399999.0
2005-02-28 23:52:00,89.921,89.955,89.921,89.944,116899998.0
2005-02-28 23:53:00,89.92,89.936,89.915,89.93,286199998.0
2005-02-28 23:54:00,89.943,89.961,89.904,89.909,226700001.0
2005-02-28 23:55:00,89.895,89.908,89.883,89.883,319399998.0
2005-02-28 23:56:00,89.887,89.901,89.869,89.883,257800003.0
2005-02-28 23:57:00,89.875,89.905,89.875,89.888,285099998.0
2005-02-28 23:58:00,89.865,89.883,89.857,89.87,296300001.0
2005-02-28 23:59:00,89.874,89.895,89.87,89.884,324800000.0
2005-03-01 00:00:00,89.884,89.903,89.874,89.875,316999998.0
2005-03-01 00:01:00,89.898,89.919,89.877,89.884,214999998.0
2005-03-01 00:02:00,89.932,89.932,89.892,89.897,190500001.0
2005-03-01 00:03:00,89.88,89.902,89.872,89.901,299300001.0
2005-03-01 00:04:00,89.88,89.901,89.87,89.881,187999994.0
2005-03-01 00:05:00,89.869,89.882,89.851,89.881,193000001.0
2005-03-01 00:06:00,89.874,89.89,89.856,89.877,244499997.0
2005-03-01 00:07:00,89.871,89.888,89.861,89.883,216199997.0
2005-03-01 00:08:00,89.886,89.904,89.876,89.904,293500005.0
2005-03-01 00:09:00,89.88,89.902,89.86,89.89,181799997.0
2005-03-01 00:10:00,89.892,89.892,89.867,89.878,89300000.0
2005-03-01 00:11:00,89.884,89.907,89.874,89.89,194499999.0
2005-03-01 00:12:00,89.892,89.906,89.872,89.89,329999998.0
2005-03-01 00:13:00,89.88,89.888,89.865,89.871,159900002.0
2005-03-01 00:14:00,89.877,89.88,89.846,89.88,150100001.0
2005-03-01 00:15:00,89.861,89.874,89.844,89.854,139199997.0
2005-03-01 00:16:00,89.871,89.871,89.84,89.851,272199997.0
2005-03-01 00:17:00,89.841,89.851,89.818,89.836,145900001.0
2005-03-01 00:18:00,89.828,89.847,89.812,89.822,294100001.0
2005-03-01 00:19:00,89.832,89.853,89.829,89.844,128800001.0
2005-03-01 00:20:00,89.847,89.851,89.823,89.823,275999998.0
2005-03-01 00:21:00,89.859,89.878,89.849,89.857,141499997.0
2005-03-01 00:22:00,89.875,89.908,89.875,89.908,154499999.0
2005-03-01 00:23:00,89.866,89.884,89.844,89.851,268600001.0
2005-03-01 00:24:00,89.832,89.847,89.814,89.846,182500000.0
2005-03-01 00:25:00,89.838,89.853,89.824,89.853,100299999.0
2005-03-01 00:26:00,89.818,89.85,89.812,89.848,320600005.0
2005-03-01 00:27:00,89.833,89.849,89.813,89.83,281899994.0
2005-03-01 00:28:00,89.841,89.849,89.824,89.829,362599999.0
2005-03-01 00:29:00,89.839,89.858,89.807,89.832,253999996.0
2005-03-01 00:30:00,89.842,89.851,89.827,89.832,165500004.0
2005-03-01 00:31:00,89.849,89.858,89.834,89.856,181599999.0
2005-03-01 00:32:00,89.829,89.855,89.818,89.836,225299998.0
2005-03-01 00:33:00,89.848,89.873,89.829,89.858,183299996.0
2005-03-01 00:34:00,89.858,89.861,89.809,89.809,133600000.0
2005-03-01 00:35:00,89.822,89.855,89.822,89.852,260000000.0
2005-03-01 00:36:00,89.842,89.867,89.834,89.867,309800001.0
2005-03-01 00:37:00,89.851,89.887,89.84,89.887,303199999.0
2005-03-01 00:38:00,89.868,89.898,89.862,89.898,237699997.0
2005-03-01 00:39:00,89.844,89.87,89.836,89.846,312500005.0
2005-03-01 00:40:00,89.856,89.86,89.824,89.84,294400002.0
2005-03-01 00:41:00,89.864,89.883,89.852,89.863,183100000.0
2005-03-01 00:42:00,89.869,89.88,89.85,89.85,215399997.0
2005-03-01 00:43:00,89.857,89.872,89.844,89.865,312300002.0
2005-03-01 00:44:00,89.862,89.863,89.832,89.832,108599999.0
2005-03-01 00:45:00,89.853,89.86,89.825,89.84,203600001.0
2005-03-01 00:46:00,89.88,89.883,89.856,89.863,269999993.0
2005-03-01 00:47:00,89.855,89.899,89.839,89.886,334199997.0
2005-03-01 00:48:00,89.855,89.872,89.824,89.842,245699995.0
2005-03-01 00:49:00,89.821,89.844,89.816,89.821,434699997.0
2005-03-01 00:50:00,89.789,89.813,89.785,89.809,239500001.0
2005-03-01 00:51:00,89.776,89.816,89.77,89.816,141199999.0
2005-03-01 00:52:00,89.804,89.818,89.79,89.816,268999998.0
2005-03-01 00:53:00,89.818,89.835,89.801,89.82,166400002.0
2005-03-01 00:54:00,89.821,89.836,89.797,89.815,227700001.0
2005-03-01 00:55:00,89.799,89.807,89.775,89.797,253399999.0
2005-03-01 00:56:00,89.785,89.811,89.785,89.8,219000002.0
2005-03-01 00:57:00,89.81,89.825,89.801,89.821,217000002.0
2005-03-01 00:58:00,89.811,89.811,89.765,89.765,122600000.0
2005-03-01 00:59:00,89.771,89.786,89.753,89.77,201099998.0
2005-03-01 01:00:00,89.757,89.789,89.757,89.774,185199997.0
2005-03-01 01:01:00,89.755,89.776,89.754,89.761,168500003.0
2005-03-01 01:02:00,89.763,89.777,89.735,89.775,155499999.0
2005-03-01 01:03:00,89.756,89.757,89.734,89.744,148900001.0
2005-03-01 01:04:00,89.744,89.761,89.731,89.734,303199998.0
2005-03-01 01:05:00,89.745,89.754,89.712,89.73,226400000.0
2005-03-01 01:06:00,89.757,89.778,89.743,89.749,230999999.0
2005-03-01 01:07:00,89.758,89.782,89.752,89.77,81400000.0
2005-03-01 01:08:00,89.782,89.785,89.761,89.785,218799999.0
2005-03-01 01:09:00,89.778,89.784,89.759,89.771,299299997.0
2005-03-01 01:10:00,89.792,89.813,89.787,89.788,96000000.0
2005-03-01 01:11:00,89.82,89.82,89.782,89.792,203700001.0
2005-03-01 01:12:00,89.781,89.803,89.772,89.795,301300001.0
2005-03-01 01:13:00,89.776,89.805,89.766,89.802,246199995.0
2005-03-01 01:14:00,89.772,89.793,89.743,89.759,213699999.0
2005-03-01 01:15:00,89.761,89.779,89.759,89.779,71800001.0
2005-03-01 01:16:00,89.783,89.795,89.762,89.77,185300002.0
2005-03-01 01:17:00,89.781,89.781,89.755,89.756,199099998.0
2005-03-01 01:18:00,89.768,89.768,89.742,89.748,331499994.0
2005-03-01 01:19:00,89.75,89.77,89.749,89.77,135099998.0
2005-03-01 01:20:00,89.734,89.77,89.731,89.76,272500001.0
2005-03-01 01:21:00,89.77,89.777,89.736,89.736,313399997.0
2005-03-01 01:22:00,89.754,89.772,89.735,89.762,432799999.0
2005-03-01 01:23:00,89.752,89.79,89.742,89.772,100700001.0
2005-03-01 01:24:00,89.753,89.772,89.726,89.74,61100000.0
2005-03-01 01:25:00,89.739,89.753,89.726,89.731,173600000.0
2005-03-01 01:26:00,89.752,89.756,89.728,89.732,265400005.0
2005-03-01 01:27:00,89.736,89.781,89.736,89.781,323100004.0
2005-03-01 01:28:00,89.768,89.788,89.76,89.782,269400001.0
2005-03-01 01:29:00,89.762,89.794,89.742,89.775,212899999.0
2005-03-01 01:30:00,89.81,89.81,89.772,89.772,190299997.0
2005-03-01 01:31:00,89.781,89.799,89.769,89.789,289300000.0
2005-03-01 01:32:00,89.762,89.78,89.749,89.766,250000000.0
2005-03-01 01:33:00,89.788,89.806,89.771,89.802,271800001.0
2005-03-01 01:34:00,89.807,89.841,89.798,89.82,292900004.0
2005-03-01 01:35:00,89.815,89.843,89.8,89.829,312399994.0
2005-03-01 01:36:00,89.842,89.842,89.806,89.806,145999997.0
2005-03-01 01:37:00,89.835,89.852,89.814,89.837,164900003.0
2005-03-01 01:38:00,89.842,89.852,89.799,89.819,240900001.0
2005-03-01 01:39:00,89.806,89.832,89.804,89.823,172500002.0
2005-03-01 01:40:00,89.801,89.839,89.799,89.833,310200002.0
2005-03-01 01:41:00,89.839,89.861,89.823,89.843,213699999.0
2005-03-01 01:42:00,89.807,89.851,89.807,89.827,140900001.0
2005-03-01 01:43:00,89.822,89.828,89.796,89.796,178300000.0
2005-03-01 01:44:00,89.812,89.834,89.811,89.83,263800003.0
2005-03-01 01:45:00,89.828,89.846,89.814,89.833,243400001.0
2005-03-01 01:46:00,89.836,89.846,89.817,89.821,343500000.0
2005-03-01 01:47:00,89.827,89.827,89.799,89.82,229700001.0
2005-03-01 01:48:00,89.816,89.836,89.802,89.822,236299997.0
2005-03-01 01:49:00,89.817,89.817,89.789,89.789,423700000.0
2005-03-01 01:50:00,89.776,89.801,89.774,89.793,333300000.0
2005-03-01 01:51:00,89.793,89.808,89.782,89.797,236200000.0
2005-03-01 01:52:00,89.798,89.822,89.781,89.795,291899997.0
2005-03-01 01:53:00,89.8,89.806,89.772,89.775,252300000.0
2005-03-01 01:54:00,89.799,89.854,89.792,89.854,316499997.0
2005-03-01 01:55:00,89.825,89.834,89.81,89.832,319100000.0
2005-03-01 01:56:00,89.809,89.839,89.809,89.812,308299998.0
2005-03-01 01:57:00,89.795,89.823,89.792,89.814,434200002.0
2005-03-01 01:58:00,89.815,89.833,89.806,89.82,241799995.0
2005-03-01 01:59:00,89.803,89.817,89.788,89.81,238599998.0
2005-03-01 02:00:00,89.78,89.8,89.774,89.8,145400001.0
2005-03-01 02:01:00,89.8,89.814,89.785,89.812,199100003.0
2005-03-01 02:02:00,89.796,89.821,89.79,89.797,266399999.0
2005-03-01 02:03:00,89.801,89.815,89.778,89.778,212999997.0
2005-03-01 02:04:00,89.803,89.816,89.787,89.816,180999997.0
2005-03-01 02:05:00,89.817,89.83,89.794,89.804,274200000.0
2005-03-01 02:06:00,89.818,89.83,89.805,89.829,313200005.0
2005-03-01 02:07:00,89.811,89.822,89.788,89.799,293499997.0
2005-03-01 02:08:00,89.786,89.816,89.785,89.802,262600000.0
2005-03-01 02:09:00,89.813,89.83,89.801,89.822,338700007.0
2005-03-01 02:10:00,89.813,89.813,89.772,89.775,127200003.0
2005-03-01 02:11:00,89.781,89.8,89.77,89.788,299899999.0
2005-03-01 02:12:00,89.774,89.793,89.765,89.779,141499996.0
2005-03-01 02:13:00,89.791,89.8,89.752,89.756,281900003.0
2005-03-01 02:14:00,89.789,89.798,89.778,89.779,191000001.0
2005-03-01 02:15:00,89.772,89.798,89.766,89.779,311499999.0
2005-03-01 02:16:00,89.779,89.797,89.753,89.753,278599997.0
2005-03-01 02:17:00,89.766,89.791,89.766,89.791,98199999.0
2005-03-01 02:18:00,89.794,89.813,89.779,89.793,165199998.0
2005-03-01 02:19:00,89.783,89.807,89.782,89.794,240599999.0
2005-03-01 02:20:00,89.798,89.8,89.781,89.781,208399996.0
2005-03-01 02:21:00,89.79,89.79,89.759,89.759,121300001.0
2005-03-01 02:22:00,89.76,89.778,89.751,89.777,210299999.0
2005-03-01 02:23:00,89.783,89.798,89.77,89.785,220299999.0
2005-03-01 02:24:00,89.774,89.796,89.765,89.779,184500001.0
2005-03-01 02:25:00,89.796,89.796,89.763,89.773,279600000.0
2005-03-01 02:26:00,89.807,89.807,89.766,89.766,146699999.0
2005-03-01 02:27:00,89.78,89.79,89.751,89.772,295999997.0
2005-03-01 02:28:00,89.757,89.77,89.736,89.765,289500003.0
2005-03-01 02:29:00,89.769,89.774,89.75,89.759,266300001.0
2005-03-01 02:30:00,89.769,89.797,89.756,89.767,268300003.0
2005-03-01 02:31:00,89.776,89.794,89.752,89.773,92800001.0
2005-03-01 02:32:00,89.781,89.81,89.779,89.804,221300000.0
2005-03-01 02:33:00,89.805,89.821,89.794,89.802,160499996.0
2005-03-01 02:34:00,89.799,89.82,89.775,89.789,192099996.0
2005-03-01 02:35:00,89.792,89.81,89.775,89.792,284899999.0
2005-03-01 02:36:00,89.796,89.815,89.786,89.802,197499997.0
2005-03-01 02:37:00,89.791,89.808,89.776,89.784,178599998.0
2005-03-01 02:38:00,89.813,89.815,89.791,89.801,147299999.0
2005-03-01 02:39:00,89.788,89.817,89.78,89.803,287299996.0
2005-03-01 02:40:00,89.773,89.796,89.763,89.796,125099999.0
2005-03-01 02:41:00,89.781,89.797,89.773,89.792,426900001.0
2005-03-01 02:42:00,89.788,89.788,89.751,89.772,372099998.0
2005-03-01 02:43:00,89.774,89.801,89.773,89.791,181800000.0
2005-03-01 02:44:00,89.786,89.807,89.779,89.807,317800002.0
2005-03-01 02:45:00,89.783,89.807,89.775,89.788,174399999.0
2005-03-01 02:46:00,89.802,89.815,89.783,89.79,215699997.0
2005-03-01 02:47:00,89.773,89.798,89.773,89.795,184400000.0
2005-03-01 02:48:00,89.798,89.809,89.777,89.795,377199999.0
2005-03-01 02:49:00,89.776,89.805,89.773,89.786,167100000.0
2005-03-01 02:50:00,89.798,89.798,89.775,89.776,115400001.0
2005-03-01 02:51:00,89.765,89.792,89.755,89.777,276399996.0
2005-03-01 02:52:00,89.779,89.802,89.765,89.783,254499998.0
2005-03-01 02:53:00,89.755,89.78,89.739,89.767,233100001.0
2005-03-01 02:54:00,89.747,89.776,89.739,89.76,182699996.0
2005-03-01 02:55:00,89.761,89.772,89.737,89.737,231799999.0
2005-03-01 02:56:00,89.762,89.762,89.711,89.721,294100001.0
2005-03-01 02:57:00,89.727,89.753,89.727,89.753,119600000.0
2005-03-01 02:58:00,89.757,89.783,89.74,89.783,131299999.0
2005-03-01 02:59:00,89.766,89.778,89.75,89.761,319800003.0
2005-03-01 03:00:00,89.788,89.789,89.741,89.763,285099999.0
2005-03-01 03:01:00,89.766,89.783,89.747,89.765,262500003.0
2005-03-01 03:02:00,89.76,89.78,89.76,89.776,152099999.0
2005-03-01 03:03:00,89.77,89.788,89.76,89.788,136899997.0
2005-03-01 03:04:00,89.75,89.777,89.747,89.753,288499997.0
2005-03-01 03:05:00,89.762,89.785,89.754,89.774,190399999.0
2005-03-01 03:06:00,89.763,89.778,89.755,89.771,129299998.0
2005-03-01 03:07:00,89.776,89.79,89.75,89.762,194600001.0
2005-03-01 03:08:00,89.785,89.801,89.757,89.763,249699999.0
2005-03-01 03:09:00,89.761,89.796,89.749,89.781,138900001.0
2005-03-01 03:10:00,89.795,89.812,89.779,89.796,317600001.0
2005-03-01 03:11:00,89.801,89.812,89.774,89.786,354200003.0
2005-03-01 03:12:00,89.791,89.806,89.778,89.787,186599998.0
2005-03-01 03:13:00,89.79,89.811,89.778,89.793,383999993.0
2005-03-01 03:14:00,89.814,89.816,89.795,89.795,126299999.0
2005-03-01 03:15:00,89.812,89.812,89.768,89.774,154599999.0
2005-03-01 03:16:00,89.764,89.795,89.759,89.774,339700000.0
2005-03-01 03:17:00,89.781,89.8,89.771,89.776,102600001.0
2005-03-01 03:18:00,89.787,89.787,89.745,89.747,201899997.0
2005-03-01 03:19:00,89.755,89.788,89.755,89.778,273400002.0
2005-03-01 03:20:00,89.773,89.789,89.763,89.788,231799997.0
2005-03-01 03:21:00,89.818,89.827,89.796,89.797,328500004.0
2005-03-01 03:22:00,89.803,89.803,89.773,89.779,251100001.0
2005-03-01 03:23:00,89.805,89.816,89.795,89.797,165299997.0
2005-03-01 03:24:00,89.802,89.823,89.795,89.822,191399998.0
2005-03-01 03:25:00,89.824,89.826,89.796,89.799,241399999.0
2005-03-01 03:26:00,89.828,89.842,89.819,89.819,183200000.0
2005-03-01 03:27:00,89.821,89.834,89.805,89.818,243099999.0
2005-03-01 03:28:00,89.826,89.879,89.826,89.848,216499997.0
2005-03-01 03:29:00,89.808,89.854,89.808,89.82,91000000.0
2005-03-01 03:30:00,89.838,89.847,89.818,89.818,222800001.0
2005-03-01 03:31:00,89.825,89.848,89.818,89.818,141699998.0
2005-03-01 03:32:00,89.819,89.846,89.812,89.841,375400006.0
2005-03-01 03:33:00,89.832,89.855,89.828,89.843,237900000.0
2005-03-01 03:34:00,89.841,89.86,89.83,89.851,147900000.0
2005-03-01 03:35:00,89.827,89.846,89.821,89.834,195000000.0
2005-03-01 03:36:00,89.817,89.861,89.817,89.857,224800000.0
2005-03-01 03:37:00,89.84,89.852,89.817,89.822,172999999.0
2005-03-01 03:38:00,89.82,89.845,89.805,89.812,158700000.0
2005-03-01 03:39:00,89.837,89.851,89.808,89.825,292599998.0
2005-03-01 03:40:00,89.824,89.847,89.802,89.827,223499997.0
2005-03-01 03:41:00,89.841,89.841,89.805,89.822,317800001.0
2005-03-01 03:42:00,89.823,89.832,89.803,89.817,253399999.0
2005-03-01 03:43:00,89.806,89.824,89.79,89.822,188099999.0
2005-03-01 03:44:00,89.826,89.832,89.778,89.813,277300001.0
2005-03-01 03:45:00,89.817,89.827,89.796,89.805,281399996.0
2005-03-01 03:46:00,89.814,89.849,89.799,89.805,181199996.0
2005-03-01 03:47:00,89.799,89.83,89.786,89.811,291599998.0
2005-03-01 03:48:00,89.805,89.806,89.766,89.796,322899997.0
2005-03-01 03:49:00,89.798,89.809,89.783,89.791,206800005.0
2005-03-01 03:50:00,89.777,89.801,89.77,89.78,147799999.0
2005-03-01 03:51:00,89.77,89.792,89.758,89.774,180400001.0
2005-03-01 03:52:00,89.767,89.787,89.751,89.782,195700001.0
2005-03-01 03:53:00,89.76,89.784,89.745,89.761,232300000.0
2005-03-01 03:54:00,89.78,89.791,89.753,89.753,214700000.0
2005-03-01 03:55:00,89.749,89.779,89.749,89.767,287300002.0
2005-03-01 03:56:00,89.765,89.785,89.755,89.785,185299999.0
2005-03-01 03:57:00,89.765,89.767,89.748,89.748,196400005.0
2005-03-01 03:58:00,89.758,89.77,89.729,89.729,250399997.0
2005-03-01 03:59:00,89.716,89.748,89.716,89.732,341099999.0
2005-03-01 04:00:00,89.731,89.761,89.716,89.758,312199999.0
2005-03-01 04:01:00,89.741,89.759,89.732,89.746,154600002.0
2005-03-01 04:02:00,89.736,89.781,89.736,89.781,124200004.0
2005-03-01 04:03:00,89.744,89.79,89.744,89.768,239600002.0
2005-03-01 04:04:00,89.766,89.772,89.749,89.772,146399996.0
2005-03-01 04:05:00,89.756,89.783,89.748,89.76,140699998.0
2005-03-01 04:06:00,89.744,89.789,89.744,89.783,177399998.0
2005-03-01 04:07:00,89.778,89.805,89.763,89.782,164499998.0
2005-03-01 04:08:00,89.784,89.787,89.752,89.771,239100004.0
2005-03-01 04:09:00,89.771,89.8,89.761,89.797,341600006.0
2005-03-01 04:10:00,89.774,89.805,89.774,89.805,255299995.0
2005-03-01 04:11:00,89.779,89.811,89.779,89.793,318399995.0
2005-03-01 04:12:00,89.808,89.824,89.795,89.814,288399997.0
2005-03-01 04:13:00,89.814,89.821,89.799,89.805,200399999.0
2005-03-01 04:14:00,89.804,89.812,89.788,89.792,184799998.0
2005-03-01 04:15:00,89.793,89.82,89.785,89.8,218199998.0
2005-03-01 04:16:00,89.798,89.846,89.796,89.838,145500000.0
2005-03-01 04:17:00,89.842,89.886,89.842,89.861,180200000.0
2005-03-01 04:18:00,89.864,89.864,89.839,89.839,290600000.0
2005-03-01 04:19:00,89.851,89.851,89.825,89.85,220200001.0
2005-03-01 04:20:00,89.828,89.844,89.804,89.821,300299998.0
2005-03-01 04:21:00,89.838,89.864,89.822,89.822,216399997.0
2005-03-01 04:22:00,89.838,89.866,89.83,89.84,230399994.0
2005-03-01 04:23:00,89.849,89.875,89.845,89.863,104499999.0
2005-03-01 04:24:00,89.852,89.871,89.835,89.843,151400001.0
2005-03-01 04:25:00,89.826,89.849,89.812,89.845,244699997.0
2005-03-01 04:26:00,89.826,89.839,89.802,89.827,188699997.0
2005-03-01 04:27:00,89.814,89.84,89.813,89.84,124699999.0
2005-03-01 04:28:00,89.832,89.853,89.822,89.853,282200001.0
2005-03-01 04:29:00,89.834,89.845,89.817,89.823,257400001.0
2005-03-01 04:30:00,89.829,89.83,89.801,89.812,184800000.0
2005-03-01 04:31:00,89.788,89.807,89.761,89.761,234400002.0
2005-03-01 04:32:00,89.771,89.793,89.761,89.765,306899999.0
2005-03-01 04:33:00,89.75,89.783,89.748,89.753,396300001.0
2005-03-01 04:34:00,89.767,89.767,89.72,89.729,142500000.0
2005-03-01 04:35:00,89.722,89.737,89.709,89.724,156599998.0
2005-03-01 04:36:00,89.711,89.74,89.71,89.715,350099998.0
2005-03-01 04:37:00,89.706,89.718,89.683,89.715,305100003.0
2005-03-01 04:38:00,89.717,89.724,89.689,89.689,316600002.0
2005-03-01 04:39:00,89.724,89.724,89.689,89.691,269300004.0
2005-03-01 04:40:00,89.72,89.738,89.708,89.708,255299999.0
2005-03-01 04:41:00,89.686,89.706,89.667,89.692,175899996.0
2005-03-01 04:42:00,89.667,89.695,89.667,89.674,307599999.0
2005-03-01 04:43:00,89.695,89.705,89.678,89.682,215600001.0
2005-03-01 04:44:00,89.706,89.714,89.681,89.694,176000002.0
2005-03-01 04:45:00,89.677,89.695,89.657,89.665,238100001.0
2005-03-01 04:46:00,89.683,89.69,89.664,89.665,306700003.0
2005-03-01 04:47:00,89.663,89.686,89.65,89.669,194999999.0
2005-03-01 04:48:00,89.679,89.682,89.655,89.68,270999999.0
2005-03-01 04:49:00,89.669,89.684,89.65,89.665,189100000.0
2005-03-01 04:50:00,89.656,89.677,89.648,89.666,204400002.0
2005-03-01 04:51:00,89.66,89.682,89.647,89.656,119499996.0
2005-03-01 04:52:00,89.671,89.691,89.658,89.683,203799999.0
2005-03-01 04:53:00,89.68,89.689,89.657,89.66,240300000.0
2005-03-01 04:54:00,89.667,89.677,89.657,89.657,130600001.0
2005-03-01 04:55:00,89.683,89.683,89.657,89.657,217000001.0
2005-03-01 04:56:00,89.676,89.687,89.65,89.657,109300001.0
2005-03-01 04:57:00,89.66,89.694,89.66,89.679,217999997.0
2005-03-01 04:58:00,89.679,89.695,89.667,89.687,225500002.0
2005-03-01 04:59:00,89.672,89.692,89.667,89.684,149500000.0
2005-03-01 05:00:00,89.69,89.699,89.671,89.689,229300000.0
2005-03-01 05:01:00,89.665,89.708,89.652,89.663,384999997.0
2005-03-01 05:02:00,89.648,89.648,89.604,89.616,219000001.0
2005-03-01 05:03:00,89.617,89.633,89.607,89.623,290699994.0
2005-03-01 05:04:00,89.613,89.629,89.589,89.627,276300006.0
2005-03-01 05:05:00,89.607,89.645,89.607,89.615,233300000.0
2005-03-01 05:06:00,89.62,89.62,89.589,89.597,258199999.0
2005-03-01 05:07:00,89.603,89.625,89.595,89.609,198300001.0
2005-03-01 05:08:00,89.606,89.623,89.597,89.617,138900001.0
2005-03-01 05:09:00,89.613,89.637,89.588,89.637,242500001.0
2005-03-01 05:10:00,89.634,89.64,89.603,89.622,296699997.0
2005-03-01 05:11:00,89.619,89.641,89.599,89.599,214400000.0
2005-03-01 05:12:00,89.599,89.625,89.585,89.585,236799999.0
2005-03-01 05:13:00,89.59,89.62,89.581,89.62,160999999.0
2005-03-01 05:14:00,89.616,89.617,89.595,89.6,206300002.0
2005-03-01 05:15:00,89.599,89.633,89.599,89.633,146500000.0
2005-03-01 05:16:00,89.632,89.647,89.618,89.624,140599999.0
2005-03-01 05:17:00,89.61,89.642,89.61,89.628,170900000.0
2005-03-01 05:18:00,89.627,89.651,89.609,89.609,259500000.0
2005-03-01 05:19:00,89.609,89.624,89.607,89.624,52599999.0
2005-03-01 05:20:00,89.63,89.643,89.624,89.634,40199999.0
2005-03-01 05:21:00,89.625,89.625,89.598,89.599,194199998.0
2005-03-01 05:22:00,89.611,89.634,89.6,89.607,250199997.0
2005-03-01 05:23:00,89.606,89.626,89.6,89.621,235500002.0
2005-03-01 05:24:00,89.604,89.633,89.604,89.633,130000000.0
2005-03-01 05:25:00,89.625,89.641,89.613,89.641,300800003.0
2005-03-01 05:26:00,89.624,89.643,89.614,89.614,184099997.0
2005-03-01 05:27:00,89.607,89.624,89.602,89.616,221000000.0
2005-03-01 05:28:00,89.606,89.627,89.602,89.61,187199994.0
2005-03-01 05:29:00,89.632,89.649,89.613,89.627,133000001.0
2005-03-01 05:30:00,89.647,89.653,89.64,89.64,75500001.0
2005-03-01 05:31:00,89.658,89.658,89.634,89.637,208899995.0
2005-03-01 05:32:00,89.639,89.659,89.635,89.658,188000003.0
2005-03-01 05:33:00,89.64,89.651,89.623,89.636,381999997.0
2005-03-01 05:34:00,89.647,89.647,89.619,89.647,189600000.0
2005-03-01 05:35:00,89.636,89.652,89.617,89.644,175399998.0
2005-03-01 05:36:00,89.622,89.65,89.621,89.631,256000000.0
2005-03-01 05:37:00,89.646,89.652,89.626,89.648,245700000.0
2005-03-01 05:38:00,89.658,89.661,89.639,89.644,184000000.0
2005-03-01 05:39:00,89.636,89.659,89.633,89.645,197900000.0
2005-03-01 05:40:00,89.657,89.657,89.617,89.627,157399999.0
2005-03-01 05:41:00,89.656,89.659,89.637,89.643,171600001.0
2005-03-01 05:42:00,89.637,89.646,89.618,89.646,133999996.0
2005-03-01 05:43:00,89.653,89.675,89.642,89.663,240900003.0
2005-03-01 05:44:00,89.647,89.674,89.625,89.64,166199998.0
2005-03-01 05:45:00,89.638,89.662,89.625,89.634,225899997.0
2005-03-01 05:46:00,89.649,89.651,89.63,89.64,60000000.0
2005-03-01 05:47:00,89.634,89.658,89.587,89.627,331200002.0
2005-03-01 05:48:00,89.649,89.649,89.608,89.608,157899999.0
2005-03-01 05:49:00,89.646,89.647,89.619,89.623,201600001.0
2005-03-01 05:50:00,89.618,89.647,89.612,89.645,431899999.0
2005-03-01 05:51:00,89.651,89.651,89.612,89.638,344400000.0
2005-03-01 05:52:00,89.598,89.643,89.598,89.635,151899998.0
2005-03-01 05:53:00,89.647,89.657,89.631,89.644,296800001.0
2005-03-01 05:54:00,89.63,89.646,89.62,89.62,126200002.0
2005-03-01 05:55:00,89.63,89.645,89.607,89.627,256099997.0
2005-03-01 05:56:00,89.634,89.661,89.634,89.635,160699998.0
2005-03-01 05:57:00,89.66,89.66,89.626,89.635,138500001.0
2005-03-01 05:58:00,89.636,89.654,89.623,89.639,246799993.0
2005-03-01 05:59:00,89.651,89.666,89.641,89.649,31000000.0
2005-03-01 06:00:00,89.646,89.674,89.639,89.655,147699999.0
2005-03-01 06:01:00,89.655,89.658,89.625,89.632,254400000.0
2005-03-01 06:02:00,89.666,89.666,89.638,89.645,104699998.0
2005-03-01 06:03:00,89.63,89.659,89.63,89.646,272700000.0
2005-03-01 06:04:00,89.627,89.666,89.627,89.663,151500000.0
2005-03-01 06:05:00,89.626,89.675,89.626,89.675,240899996.0
2005-03-01 06:06:00,89.674,89.674,89.632,89.649,341699997.0
2005-03-01 06:07:00,89.654,89.66,89.631,89.635,161699999.0
2005-03-01 06:08:00,89.672,89.672,89.646,89.656,179699998.0
2005-03-01 06:09:00,89.651,89.662,89.638,89.653,193299998.0
2005-03-01 06:10:00,89.637,89.674,89.637,89.666,234299998.0
2005-03-01 06:11:00,89.658,89.672,89.636,89.648,156499996.0
2005-03-01 06:12:00,89.642,89.663,89.642,89.663,53999999.0
2005-03-01 06:13:00,89.631,89.65,89.629,89.64,44700002.0
2005-03-01 06:14:00,89.634,89.673,89.633,89.654,177199998.0
2005-03-01 06:15:00,89.648,89.681,89.648,89.674,147900001.0
2005-03-01 06:16:00,89.659,89.678,89.659,89.678,50400000.0
2005-03-01 06:17:00,89.669,89.684,89.651,89.668,360699998.0
2005-03-01 06:18:00,89.695,89.713,89.663,89.68,178899998.0
2005-03-01 06:19:00,89.673,89.697,89.655,89.681,244199998.0
2005-03-01 06:20:00,89.652,89.686,89.646,89.652,188799997.0
2005-03-01 06:21:00,89.637,89.658,89.611,89.647,216600001.0
2005-03-01 06:22:00,89.634,89.66,89.634,89.653,173100003.0
2005-03-01 06:23:00,89.626,89.669,89.626,89.642,222200000.0
2005-03-01 06:24:00,89.633,89.655,89.632,89.647,94600001.0
2005-03-01 06:25:00,89.646,89.662,89.626,89.639,264799998.0
2005-03-01 06:26:00,89.627,89.651,89.627,89.628,242799998.0
2005-03-01 06:27:00,89.638,89.669,89.635,89.654,175800000.0
2005-03-01 06:28:00,89.658,89.658,89.63,89.63,129399999.0
2005-03-01 06:29:00,89.642,89.661,89.63,89.648,150299999.0
2005-03-01 06:30:00,89.621,89.67,89.612,89.652,167000001.0
2005-03-01 06:31:00,89.666,89.666,89.626,89.645,205200001.0
2005-03-01 06:32:00,89.651,89.665,89.634,89.642,153599999.0
2005-03-01 06:33:00,89.68,89.68,89.643,89.664,222300004.0
2005-03-01 06:34:00,89.664,89.703,89.664,89.682,291100005.0
2005-03-01 06:35:00,89.684,89.69,89.646,89.652,312999997.0
2005-03-01 06:36:00,89.667,89.693,89.652,89.652,176400000.0
2005-03-01 06:37:00,89.689,89.691,89.663,89.68,138200001.0
2005-03-01 06:38:00,89.667,89.688,89.653,89.672,31900000.0
2005-03-01 06:39:00,89.691,89.693,89.67,89.682,165200003.0
2005-03-01 06:40:00,89.678,89.687,89.659,89.669,176300002.0
2005-03-01 06:41:00,89.66,89.666,89.634,89.647,354900003.0
2005-03-01 06:42:00,89.657,89.663,89.627,89.627,343999999.0
2005-03-01 06:43:00,89.645,89.645,89.617,89.617,177199998.0
2005-03-01 06:44:00,89.609,89.631,89.597,89.624,222600001.0
2005-03-01 06:45:00,89.612,89.636,89.596,89.621,181199999.0
2005-03-01 06:46:00,89.604,89.623,89.579,89.581,277300002.0
2005-03-01 06:47:00,89.584,89.596,89.562,89.583,318099997.0
2005-03-01 06:48:00,89.595,89.598,89.567,89.57,251700000.0
2005-03-01 06:49:00,89.562,89.607,89.562,89.572,263399999.0
2005-03-01 06:50:00,89.576,89.624,89.576,89.611,277500003.0
2005-03-01 06:51:00,89.605,89.614,89.592,89.593,168800002.0
2005-03-01 06:52:00,89.606,89.607,89.566,89.587,243800001.0
2005-03-01 06:53:00,89.62,89.62,89.579,89.595,259699999.0
2005-03-01 06:54:00,89.586,89.607,89.58,89.605,197899997.0
2005-03-01 06:55:00,89.605,89.608,89.579,89.579,296699997.0
2005-03-01 06:56:00,89.623,89.623,89.579,89.601,256199999.0
2005-03-01 06:57:00,89.615,89.625,89.601,89.607,248699998.0
2005-03-01 06:58:00,89.602,89.621,89.587,89.609,327099997.0
2005-03-01 06:59:00,89.597,89.609,89.571,89.571,182700000.0
2005-03-01 07:00:00,89.564,89.581,89.555,89.575,97600000.0
2005-03-01 07:01:00,89.579,89.598,89.577,89.592,270999997.0
2005-03-01 07:02:00,89.583,89.592,89.564,89.572,211800003.0
2005-03-01 07:03:00,89.572,89.593,89.548,89.568,369100000.0
2005-03-01 07:04:00,89.551,89.6,89.551,89.6,116299999.0
2005-03-01 07:05:00,89.593,89.606,89.57,89.574,252099996.0
2005-03-01 07:06:00,89.582,89.61,89.575,89.61,203300000.0
2005-03-01 07:07:00,89.595,89.609,89.585,89.601,245500000.0
2005-03-01 07:08:00,89.585,89.607,89.566,89.583,160799997.0
2005-03-01 07:09:00,89.559,89.601,89.559,89.586,182100000.0
2005-03-01 07:10:00,89.57,89.594,89.551,89.562,215700000.0
2005-03-01 07:11:00,89.571,89.593,89.571,89.592,134300001.0
2005-03-01 07:12:00,89.585,89.588,89.554,89.566,279899992.0
2005-03-01 07:13:00,89.587,89.592,89.555,89.577,247799997.0
2005-03-01 07:14:00,89.565,89.601,89.565,89.593,253900000.0
2005-03-01 07:15:00,89.593,89.593,89.559,89.567,164900001.0
2005-03-01 07:16:00,89.556,89.595,89.556,89.595,298299997.0
2005-03-01 07:17:00,89.56,89.588,89.56,89.585,298600002.0
2005-03-01 07:18:00,89.576,89.588,89.557,89.568,87799999.0
2005-03-01 07:19:00,89.58,89.61,89.58,89.604,244699999.0
2005-03-01 07:20:00,89.586,89.61,89.567,89.583,226200001.0
2005-03-01 07:21:00,89.581,89.598,89.552,89.577,179100004.0
2005-03-01 07:22:00,89.58,89.596,89.563,89.588,215699996.0
2005-03-01 07:23:00,89.584,89.597,89.567,89.592,183999999.0
2005-03-01 07:24:00,89.591,89.595,89.569,89.582,225499997.0
2005-03-01 07:25:00,89.586,89.602,89.58,89.602,177400003.0
2005-03-01 07:26:00,89.585,89.602,89.543,89.592,252999997.0
2005-03-01 07:27:00,89.572,89.596,89.553,89.577,183099996.0
2005-03-01 07:28:00,89.55,89.592,89.55,89.592,217900002.0
2005-03-01 07:29:00,89.602,89.602,89.565,89.571,361500005.0
2005-03-01 07:30:00,89.585,89.586,89.557,89.559,177800001.0
2005-03-01 07:31:00,89.577,89.592,89.564,89.592,148099998.0
2005-03-01 07:32:00,89.568,89.593,89.563,89.572,281599998.0
2005-03-01 07:33:00,89.596,89.599,89.563,89.598,361399999.0
2005-03-01 07:34:00,89.581,89.582,89.555,89.561,147900000.0
2005-03-01 07:35:00,89.578,89.597,89.565,89.58,283100000.0
2005-03-01 07:36:00,89.572,89.605,89.569,89.578,268900001.0
2005-03-01 07:37:00,89.602,89.604,89.578,89.586,160399998.0
2005-03-01 07:38:00,89.581,89.589,89.558,89.575,229399994.0
2005-03-01 07:39:00,89.553,89.58,89.542,89.575,226099997.0
2005-03-01 07:40:00,89.568,89.585,89.565,89.565,189600003.0
2005-03-01 07:41:00,89.589,89.59,89.56,89.576,239199997.0
2005-03-01 07:42:00,89.563,89.596,89.56,89.586,232800000.0
2005-03-01 07:43:00,89.566,89.584,89.551,89.57,344500003.0
2005-03-01 07:44:00,89.599,89.599,89.552,89.564,208299997.0
2005-03-01 07:45:00,89.532,89.587,89.532,89.58,225100000.0
2005-03-01 07:46:00,89.561,89.595,89.544,89.595,133399998.0
2005-03-01 07:47:00,89.586,89.624,89.586,89.606,251500000.0
2005-03-01 07:48:00,89.595,89.621,89.594,89.615,285999998.0
2005-03-01 07:49:00,89.612,89.612,89.586,89.586,224099999.0
2005-03-01 07:50:00,89.603,89.621,89.596,89.616,210700000.0
2005-03-01 07:51:00,89.592,89.605,89.582,89.601,157200001.0
2005-03-01 07:52:00,89.58,89.612,89.58,89.612,183100000.0
2005-03-01 07:53:00,89.622,89.622,89.575,89.575,189299999.0
2005-03-01 07:54:00,89.609,89.615,89.592,89.595,176900001.0
2005-03-01 07:55:00,89.607,89.612,89.58,89.58,232999998.0
2005-03-01 07:56:00,89.598,89.619,89.574,89.596,230499997.0
2005-03-01 07:57:00,89.61,89.618,89.59,89.601,217299996.0
2005-03-01 07:58:00,89.59,89.63,89.59,89.63,211899997.0
2005-03-01 07:59:00,89.626,89.635,89.608,89.609,197199999.0
2005-03-01 08:00:00,89.602,89.618,89.59,89.59,90100000.0
2005-03-01 08:01:00,89.602,89.62,89.592,89.61,246699998.0
2005-03-01 08:02:00,89.613,89.632,89.603,89.618,170899997.0
2005-03-01 08:03:00,89.612,89.647,89.605,89.634,246099995.0
2005-03-01 08:04:00,89.631,89.65,89.619,89.65,205100002.0
2005-03-01 08:05:00,89.651,89.657,89.631,89.637,227000001.0
2005-03-01 08:06:00,89.657,89.659,89.608,89.611,175200000.0
2005-03-01 08:07:00,89.618,89.644,89.599,89.618,179200000.0
2005-03-01 08:08:00,89.612,89.645,89.61,89.64,187399998.0
2005-03-01 08:09:00,89.625,89.635,89.605,89.626,194999996.0
2005-03-01 08:10:00,89.625,89.636,89.613,89.617,160699997.0
2005-03-01 08:11:00,89.626,89.646,89.61,89.61,137899999.0
2005-03-01 08:12:00,89.637,89.637,89.613,89.613,227600001.0
2005-03-01 08:13:00,89.634,89.634,89.603,89.605,317800003.0
2005-03-01 08:14:00,89.642,89.642,89.598,89.603,343199996.0
2005-03-01 08:15:00,89.587,89.609,89.567,89.583,163599998.0
2005-03-01 08:16:00,89.61,89.61,89.563,89.59,208499997.0
2005-03-01 08:17:00,89.609,89.609,89.586,89.608,115999997.0
2005-03-01 08:18:00,89.586,89.619,89.586,89.619,208999997.0
2005-03-01 08:19:00,89.594,89.608,89.555,89.582,243000002.0
2005-03-01 08:20:00,89.575,89.59,89.558,89.584,264800004.0
2005-03-01 08:21:00,89.59,89.611,89.581,89.599,151699999.0
2005-03-01 08:22:00,89.601,89.603,89.58,89.58,229399999.0
2005-03-01 08:23:00,89.578,89.608,89.563,89.563,102099999.0
2005-03-01 08:24:00,89.562,89.609,89.557,89.581,234499996.0
2005-03-01 08:25:00,89.609,89.62,89.591,89.606,227999999.0
2005-03-01 08:26:00,89.603,89.63,89.594,89.63,265099996.0
2005-03-01 08:27:00,89.619,89.629,89.6,89.607,420799999.0
2005-03-01 08:28:00,89.628,89.642,89.608,89.626,410899997.0
2005-03-01 08:29:00,89.605,89.623,89.584,89.595,110999998.0
2005-03-01 08:30:00,89.607,89.615,89.586,89.594,319800001.0
2005-03-01 08:31:00,89.613,89.621,89.583,89.595,240900002.0
2005-03-01 08:32:00,89.61,89.623,89.6,89.623,145800000.0
2005-03-01 08:33:00,89.613,89.616,89.575,89.592,242599997.0
2005-03-01 08:34:00,89.589,89.6,89.565,89.576,339900000.0
2005-03-01 08:35:00,89.592,89.62,89.584,89.584,200299998.0
2005-03-01 08:36:00,89.592,89.622,89.581,89.597,205300000.0
2005-03-01 08:37:00,89.593,89.617,89.588,89.615,268200000.0
2005-03-01 08:38:00,89.607,89.61,89.591,89.595,205000001.0
2005-03-01 08:39:00,89.588,89.623,89.581,89.623,327699996.0
2005-03-01 08:40:00,89.595,89.622,89.595,89.61,360399997.0
2005-03-01 08:41:00,89.605,89.618,89.589,89.6,224900000.0
2005-03-01 08:42:00,89.62,89.623,89.59,89.608,316899992.0
2005-03-01 08:43:00,89.593,89.609,89.579,89.59,218900001.0
2005-03-01 08:44:00,89.603,89.617,89.579,89.579,134999999.0
2005-03-01 08:45:00,89.606,89.606,89.578,89.593,269000004.0
2005-03-01 08:46:00,89.588,89.613,89.582,89.585,237599997.0
2005-03-01 08:47:00,89.582,89.626,89.582,89.622,191899997.0
2005-03-01 08:48:00,89.602,89.616,89.574,89.574,290299995.0
2005-03-01 08:49:00,89.561,89.587,89.559,89.587,194799998.0
2005-03-01 08:50:00,89.548,89.584,89.548,89.581,132500000.0
2005-03-01 08:51:00,89.568,89.576,89.527,89.527,132900000.0
2005-03-01 08:52:00,89.575,89.593,89.565,89.585,265799997.0
2005-03-01 08:53:00,89.598,89.598,89.554,89.555,255799998.0
2005-03-01 08:54:00,89.555,89.578,89.554,89.578,156400001.0
2005-03-01 08:55:00,89.563,89.591,89.561,89.567,141300001.0
2005-03-01 08:56:00,89.566,89.583,89.54,89.556,186599999.0
2005-03-01 08:57:00,89.577,89.584,89.557,89.57,354300001.0
2005-03-01 08:58:00,89.588,89.61,89.567,89.59,205799999.0
2005-03-01 08:59:00,89.607,89.62,89.586,89.595,322300000.0
2005-03-01 09:00:00,89.612,89.615,89.583,89.607,346199999.0
2005-03-01 09:01:00,89.578,89.601,89.571,89.583,245399997.0
2005-03-01 09:02:00,89.597,89.605,89.575,89.593,234599999.0
2005-03-01 09:03:00,89.627,89.635,89.599,89.611,335299999.0
2005-03-01 09:04:00,89.607,89.656,89.607,89.65,140999999.0
2005-03-01 09:05:00,89.659,89.679,89.641,89.653,322799994.0
2005-03-01 09:06:00,89.657,89.676,89.644,89.67,198099999.0
2005-03-01 09:07:00,89.66,89.69,89.654,89.674,337199996.0
2005-03-01 09:08:00,89.663,89.691,89.64,89.667,242400001.0
2005-03-01 09:09:00,89.684,89.703,89.674,89.698,312900002.0
2005-03-01 09:10:00,89.682,89.682,89.653,89.654,176200000.0
2005-03-01 09:11:00,89.663,89.677,89.645,89.655,278099996.0
2005-03-01 09:12:00,89.65,89.667,89.629,89.651,171600004.0
2005-03-01 09:13:00,89.651,89.695,89.651,89.69,296799999.0
2005-03-01 09:14:00,89.679,89.695,89.663,89.695,209800001.0
2005-03-01 09:15:00,89.689,89.691,89.656,89.656,140400001.0
2005-03-01 09:16:00,89.659,89.677,89.656,89.67,80499999.0
2005-03-01 09:17:00,89.625,89.656,89.618,89.641,166199994.0
2005-03-01 09:18:00,89.607,89.639,89.607,89.639,144700001.0
2005-03-01 09:19:00,89.626,89.657,89.626,89.645,272799997.0
2005-03-01 09:20:00,89.655,89.661,89.631,89.639,321900002.0
2005-03-01 09:21:00,89.634,89.657,89.624,89.642,272000000.0
2005-03-01 09:22:00,89.648,89.67,89.633,89.657,192599999.0
2005-03-01 09:23:00,89.649,89.672,89.636,89.643,292000002.0
2005-03-01 09:24:00,89.675,89.697,89.666,89.683,239499998.0
2005-03-01 09:25:00,89.65,89.673,89.621,89.655,312600000.0
2005-03-01 09:26:00,89.634,89.657,89.626,89.639,238599998.0
2005-03-01 09:27:00,89.643,89.643,89.613,89.642,250099999.0
2005-03-01 09:28:00,89.635,89.691,89.632,89.656,215100001.0
2005-03-01 09:29:00,89.637,89.655,89.634,89.642,251800000.0
2005-03-01 09:30:00,89.642,89.661,89.619,89.642,126999998.0
2005-03-01 09:31:00,89.61,89.645,89.61,89.621,371000001.0
2005-03-01 09:32:00,89.628,89.65,89.613,89.636,274100002.0
2005-03-01 09:33:00,89.638,89.638,89.599,89.605,201999997.0
2005-03-01 09:34:00,89.615,89.64,89.602,89.617,245299998.0
2005-03-01 09:35:00,89.629,89.657,89.615,89.628,245799997.0
2005-03-01 09:36:00,89.655,89.692,89.652,89.669,188799999.0
2005-03-01 09:37:00,89.685,89.705,89.661,89.686,233599998.0
2005-03-01 09:38:00,89.675,89.691,89.666,89.686,463800001.0
2005-03-01 09:39:00,89.661,89.69,89.655,89.664,274800000.0
2005-03-01 09:40:00,89.686,89.686,89.663,89.665,177500000.0
2005-03-01 09:41:00,89.69,89.695,89.664,89.68,370199992.0
2005-03-01 09:42:00,89.679,89.715,89.666,89.715,303800000.0
2005-03-01 09:43:00,89.691,89.715,89.671,89.705,222700001.0
2005-03-01 09:44:00,89.718,89.739,89.701,89.709,294200003.0
2005-03-01 09:45:00,89.738,89.76,89.729,89.744,315999997.0
2005-03-01 09:46:00,89.721,89.741,89.718,89.73,229499996.0
2005-03-01 09:47:00,89.722,89.722,89.697,89.703,196200001.0
2005-03-01 09:48:00,89.698,89.723,89.698,89.722,353900004.0
2005-03-01 09:49:00,89.704,89.724,89.7,89.701,280899999.0
2005-03-01 09:50:00,89.689,89.717,89.684,89.697,337300000.0
2005-03-01 09:51:00,89.703,89.715,89.689,89.7,272100002.0
2005-03-01 09:52:00,89.688,89.724,89.688,89.724,100400000.0
2005-03-01 09:53:00,89.691,89.706,89.686,89.689,180800000.0
2005-03-01 09:54:00,89.714,89.736,89.705,89.733,245699999.0
2005-03-01 09:55:00,89.709,89.75,89.709,89.739,212400000.0
2005-03-01 09:56:00,89.735,89.758,89.727,89.758,187399999.0
2005-03-01 09:57:00,89.754,89.761,89.739,89.742,358899999.0
2005-03-01 09:58:00,89.73,89.788,89.73,89.767,292500001.0
2005-03-01 09:59:00,89.784,89.8,89.753,89.753,245099998.0
2005-03-01 10:00:00,89.76,89.777,89.718,89.718,179000002.0
2005-03-01 10:01:00,89.726,89.754,89.718,89.749,258100000.0
2005-03-01 10:02:00,89.735,89.762,89.732,89.762,192399996.0
2005-03-01 10:03:00,89.743,89.75,89.728,89.733,266400002.0
2005-03-01 10:04:00,89.747,89.747,89.723,89.746,147000002.0
2005-03-01 10:05:00,89.743,89.762,89.726,89.745,190300002.0
2005-03-01 10:06:00,89.75,89.75,89.717,89.721,226599995.0
2005-03-01 10:07:00,89.737,89.763,89.72,89.749,122399997.0
2005-03-01 10:08:00,89.726,89.767,89.726,89.759,218000003.0
2005-03-01 10:09:00,89.752,89.752,89.728,89.733,192399999.0
2005-03-01 10:10:00,89.734,89.743,89.715,89.716,271800001.0
2005-03-01 10:11:00,89.721,89.741,89.715,89.723,151199998.0
2005-03-01 10:12:00,89.709,89.73,89.688,89.708,190999999.0
2005-03-01 10:13:00,89.723,89.723,89.693,89.708,144999999.0
2005-03-01 10:14:00,89.693,89.724,89.685,89.715,180300002.0
2005-03-01 10:15:00,89.711,89.724,89.686,89.7,216399996.0
2005-03-01 10:16:00,89.703,89.726,89.687,89.711,131999999.0
2005-03-01 10:17:00,89.71,89.764,89.71,89.738,199599997.0
2005-03-01 10:18:00,89.737,89.745,89.711,89.711,154400000.0
2005-03-01 10:19:00,89.708,89.742,89.708,89.735,247200000.0
2005-03-01 10:20:00,89.745,89.766,89.739,89.747,368199995.0
2005-03-01 10:21:00,89.716,89.736,89.712,89.72,280700002.0
2005-03-01 10:22:00,89.746,89.779,89.735,89.779,437499999.0
2005-03-01 10:23:00,89.778,89.83,89.778,89.83,148500000.0
2005-03-01 10:24:00,89.827,89.853,89.824,89.853,128499998.0
2005-03-01 10:25:00,89.832,89.85,89.815,89.824,120199998.0
2005-03-01 10:26:00,89.81,89.828,89.793,89.802,174799999.0
2005-03-01 10:27:00,89.832,89.847,89.814,89.834,366099998.0
2005-03-01 10:28:00,89.819,89.835,89.804,89.812,310900004.0
2005-03-01 10:29:00,89.833,89.847,89.816,89.825,216999999.0
2005-03-01 10:30:00,89.836,89.837,89.809,89.809,155800000.0
2005-03-01 10:31:00,89.802,89.832,89.772,89.811,240199995.0
2005-03-01 10:32:00,89.825,89.841,89.818,89.827,156899998.0
2005-03-01 10:33:00,89.845,89.87,89.838,89.85,165099996.0
2005-03-01 10:34:00,89.829,89.856,89.82,89.856,257100003.0
2005-03-01 10:35:00,89.831,89.854,89.822,89.829,129900000.0
2005-03-01 10:36:00,89.858,89.858,89.819,89.825,317199997.0
2005-03-01 10:37:00,89.834,89.861,89.817,89.843,338200003.0
2005-03-01 10:38:00,89.867,89.89,89.857,89.861,194300000.0
2005-03-01 10:39:00,89.892,89.892,89.854,89.854,226700001.0
2005-03-01 10:40:00,89.84,89.873,89.84,89.858,246100000.0
2005-03-01 10:41:00,89.872,89.874,89.853,89.867,170999999.0
2005-03-01 10:42:00,89.867,89.892,89.845,89.876,307100000.0
2005-03-01 10:43:00,89.889,89.889,89.85,89.85,248599998.0
2005-03-01 10:44:00,89.853,89.87,89.837,89.857,359800000.0
2005-03-01 10:45:00,89.849,89.861,89.82,89.832,401100001.0
2005-03-01 10:46:00,89.807,89.842,89.805,89.842,164299997.0
2005-03-01 10:47:00,89.838,89.852,89.823,89.845,306300004.0
2005-03-01 10:48:00,89.852,89.87,89.838,89.841,188900001.0
2005-03-01 10:49:00,89.863,89.871,89.842,89.842,223899998.0
2005-03-01 10:50:00,89.857,89.857,89.828,89.85,230900001.0
2005-03-01 10:51:00,89.857,89.857,89.812,89.827,201999997.0
2005-03-01 10:52:00,89.822,89.848,89.82,89.833,200200000.0
2005-03-01 10:53:00,89.835,89.849,89.827,89.83,232000001.0
2005-03-01 10:54:00,89.818,89.851,89.8,89.837,255099999.0
2005-03-01 10:55:00,89.818,89.846,89.812,89.846,300399998.0
2005-03-01 10:56:00,89.83,89.851,89.824,89.845,235699996.0
2005-03-01 10:57:00,89.832,89.853,89.823,89.838,175599998.0
2005-03-01 10:58:00,89.84,89.84,89.808,89.82,378199997.0
2005-03-01 10:59:00,89.827,89.854,89.826,89.826,186000004.0
2005-03-01 11:00:00,89.847,89.865,89.837,89.838,133900002.0
2005-03-01 11:01:00,89.869,89.887,89.844,89.887,215400001.0
2005-03-01 11:02:00,89.885,89.888,89.859,89.86,249500002.0
2005-03-01 11:03:00,89.859,89.872,89.845,89.866,261800002.0
2005-03-01 11:04:00,89.862,89.862,89.837,89.839,191599997.0
2005-03-01 11:05:00,89.826,89.862,89.816,89.828,319399999.0
2005-03-01 11:06:00,89.825,89.825,89.788,89.796,193800000.0
2005-03-01 11:07:00,89.817,89.824,89.8,89.806,208400000.0
2005-03-01 11:08:00,89.784,89.813,89.778,89.788,305100002.0
2005-03-01 11:09:00,89.797,89.804,89.767,89.767,337300001.0
2005-03-01 11:10:00,89.772,89.796,89.761,89.768,234299997.0
2005-03-01 11:11:00,89.731,89.77,89.731,89.76,286400002.0
2005-03-01 11:12:00,89.761,89.78,89.74,89.762,225199999.0
2005-03-01 11:13:00,89.746,89.746,89.717,89.726,271200005.0
2005-03-01 11:14:00,89.735,89.74,89.715,89.72,355699998.0
2005-03-01 11:15:00,89.712,89.729,89.702,89.725,270999997.0
2005-03-01 11:16:00,89.712,89.734,89.698,89.727,181300000.0
2005-03-01 11:17:00,89.705,89.745,89.705,89.745,152599997.0
2005-03-01 11:18:00,89.728,89.748,89.708,89.72,315799999.0
2005-03-01 11:19:00,89.719,89.74,89.71,89.722,225800003.0
2005-03-01 11:20:00,89.741,89.75,89.718,89.735,301800002.0
2005-03-01 11:21:00,89.751,89.751,89.707,89.718,321300001.0
2005-03-01 11:22:00,89.733,89.751,89.722,89.738,152699999.0
2005-03-01 11:23:00,89.74,89.764,89.716,89.741,276899998.0
2005-03-01 11:24:00,89.719,89.737,89.712,89.731,215499997.0
2005-03-01 11:25:00,89.719,89.741,89.707,89.725,321100003.0
2005-03-01 11:26:00,89.734,89.749,89.716,89.737,175800001.0
2005-03-01 11:27:00,89.742,89.745,89.709,89.709,241300003.0
2005-03-01 11:28:00,89.732,89.744,89.71,89.724,153099998.0
2005-03-01 11:29:00,89.731,89.731,89.694,89.708,210600000.0
2005-03-01 11:30:00,89.709,89.731,89.706,89.716,307900000.0
2005-03-01 11:31:00,89.7,89.715,89.68,89.703,123300001.0
2005-03-01 11:32:00,89.72,89.736,89.692,89.705,373200003.0
2005-03-01 11:33:00,89.713,89.726,89.664,89.664,318300001.0
2005-03-01 11:34:00,89.672,89.715,89.672,89.713,325199999.0
2005-03-01 11:35:00,89.688,89.722,89.688,89.716,157899999.0
2005-03-01 11:36:00,89.721,89.738,89.7,89.7,299199997.0
2005-03-01 11:37:00,89.703,89.718,89.689,89.712,203699998.0
2005-03-01 11:38:00,89.694,89.712,89.684,89.703,221199999.0
2005-03-01 11:39:00,89.697,89.725,89.696,89.715,190599997.0
2005-03-01 11:40:00,89.732,89.732,89.677,89.692,255499999.0
2005-03-01 11:41:00,89.704,89.733,89.702,89.722,390399999.0
2005-03-01 11:42:00,89.723,89.738,89.692,89.703,141699997.0
2005-03-01 11:43:00,89.684,89.714,89.68,89.695,120799999.0
2005-03-01 11:44:00,89.694,89.726,89.682,89.701,264500000.0
2005-03-01 11:45:00,89.703,89.739,89.692,89.714,214400000.0
2005-03-01 11:46:00,89.71,89.733,89.693,89.718,275600000.0
2005-03-01 11:47:00,89.707,89.708,89.669,89.676,355000001.0
2005-03-01 11:48:00,89.667,89.682,89.641,89.65,202099999.0
2005-03-01 11:49:00,89.634,89.662,89.627,89.644,273499997.0
2005-03-01 11:50:00,89.634,89.7,89.634,89.7,187800001.0
2005-03-01 11:51:00,89.685,89.713,89.683,89.694,238699998.0
2005-03-01 11:52:00,89.7,89.712,89.687,89.698,223300000.0
2005-03-01 11:53:00,89.7,89.727,89.7,89.717,424500006.0
2005-03-01 11:54:00,89.703,89.724,89.677,89.69,240299997.0
2005-03-01 11:55:00,89.687,89.7,89.669,89.685,158300000.0
2005-03-01 11:56:00,89.676,89.702,89.664,89.702,188199998.0
2005-03-01 11:57:00,89.689,89.697,89.659,89.663,237200001.0
2005-03-01 11:58:00,89.661,89.694,89.656,89.668,209300001.0
2005-03-01 11:59:00,89.67,89.696,89.665,89.682,310199999.0
2005-03-01 12:00:00,89.653,89.679,89.64,89.65,335000001.0
2005-03-01 12:01:00,89.654,89.668,89.645,89.647,134500001.0
2005-03-01 12:02:00,89.66,89.684,89.62,89.668,226200001.0
2005-03-01 12:03:00,89.67,89.682,89.645,89.662,262700000.0
2005-03-01 12:04:00,89.651,89.672,89.641,89.66,201099997.0
2005-03-01 12:05:00,89.667,89.674,89.645,89.658,118400000.0
2005-03-01 12:06:00,89.673,89.673,89.643,89.657,195699994.0
2005-03-01 12:07:00,89.662,89.682,89.638,89.65,384000002.0
2005-03-01 12:08:00,89.658,89.685,89.653,89.662,239400003.0
2005-03-01 12:09:00,89.658,89.668,89.64,89.65,214499997.0
2005-03-01 12:10:00,89.659,89.663,89.633,89.639,197299997.0
2005-03-01 12:11:00,89.626,89.67,89.626,89.67,178299999.0
2005-03-01 12:12:00,89.65,89.688,89.65,89.672,142800001.0
2005-03-01 12:13:00,89.667,89.681,89.643,89.643,314199997.0
2005-03-01 12:14:00,89.685,89.685,89.642,89.653,272699998.0
2005-03-01 12:15:00,89.665,89.674,89.636,89.653,179200000.0
2005-03-01 12:16:00,89.658,89.671,89.635,89.635,182599999.0
2005-03-01 12:17:00,89.625,89.665,89.625,89.649,272100002.0
2005-03-01 12:18:00,89.633,89.662,89.618,89.633,176900000.0
2005-03-01 12:19:00,89.616,89.652,89.613,89.614,185099997.0
2005-03-01 12:20:00,89.622,89.629,89.597,89.601,242999999.0
2005-03-01 12:21:00,89.585,89.624,89.564,89.582,257399999.0
2005-03-01 12:22:00,89.556,89.588,89.55,89.565,134000001.0
2005-03-01 12:23:00,89.58,89.603,89.567,89.58,192400000.0
2005-03-01 12:24:00,89.578,89.61,89.569,89.573,220199997.0
2005-03-01 12:25:00,89.568,89.59,89.552,89.577,227299996.0
2005-03-01 12:26:00,89.603,89.603,89.581,89.594,75799998.0
2005-03-01 12:27:00,89.591,89.62,89.589,89.606,304300002.0
2005-03-01 12:28:00,89.593,89.619,89.587,89.604,232899999.0
2005-03-01 12:29:00,89.601,89.601,89.554,89.562,306000001.0
2005-03-01 12:30:00,89.587,89.587,89.559,89.56,238000000.0
2005-03-01 12:31:00,89.58,89.606,89.558,89.571,225400004.0
2005-03-01 12:32:00,89.555,89.572,89.543,89.567,326600001.0
2005-03-01 12:33:00,89.561,89.564,89.531,89.54,139100001.0
2005-03-01 12:34:00,89.541,89.569,89.541,89.557,172999999.0
2005-03-01 12:35:00,89.559,89.565,89.534,89.543,212500001.0
2005-03-01 12:36:00,89.542,89.565,89.534,89.549,185500002.0
2005-03-01 12:37:00,89.57,89.57,89.543,89.55,240199997.0
2005-03-01 12:38:00,89.565,89.58,89.552,89.57,226699998.0
2005-03-01 12:39:00,89.588,89.597,89.563,89.58,261200002.0
2005-03-01 12:40:00,89.577,89.578,89.552,89.552,162499999.0
2005-03-01 12:41:00,89.552,89.57,89.548,89.569,151899998.0
2005-03-01 12:42:00,89.534,89.563,89.527,89.547,270399997.0
2005-03-01 12:43:00,89.549,89.566,89.526,89.545,291800003.0
2005-03-01 12:44:00,89.57,89.57,89.536,89.536,158700001.0
2005-03-01 12:45:00,89.538,89.583,89.538,89.558,409600000.0
2005-03-01 12:46:00,89.548,89.574,89.548,89.553,317599998.0
2005-03-01 12:47:00,89.55,89.577,89.55,89.568,260400001.0
2005-03-01 12:48:00,89.556,89.586,89.555,89.573,314499996.0
2005-03-01 12:49:00,89.557,89.587,89.557,89.586,166200000.0
2005-03-01 12:50:00,89.584,89.584,89.552,89.582,277600005.0
2005-03-01 12:51:00,89.6,89.626,89.587,89.608,263499998.0
2005-03-01 12:52:00,89.596,89.63,89.596,89.622,386400000.0
2005-03-01 12:53:00,89.613,89.64,89.573,89.605,150400001.0
2005-03-01 12:54:00,89.617,89.649,89.605,89.64,254899996.0
2005-03-01 12:55:00,89.609,89.658,89.609,89.648,239399996.0
2005-03-01 12:56:00,89.636,89.636,89.605,89.625,243399996.0
2005-03-01 12:57:00,89.607,89.63,89.591,89.613,161399999.0
2005-03-01 12:58:00,89.599,89.623,89.565,89.579,171199999.0
2005-03-01 12:59:00,89.582,89.589,89.528,89.546,205899998.0
2005-03-01 13:00:00,89.566,89.596,89.558,89.58,276699997.0
2005-03-01 13:01:00,89.599,89.612,89.579,89.604,266699994.0
2005-03-01 13:02:00,89.608,89.618,89.584,89.584,145899997.0
2005-03-01 13:03:00,89.604,89.632,89.596,89.628,252600001.0
2005-03-01 13:04:00,89.615,89.621,89.591,89.594,283099999.0
2005-03-01 13:05:00,89.595,89.62,89.588,89.6,259900003.0
2005-03-01 13:06:00,89.583,89.619,89.562,89.602,231999999.0
2005-03-01 13:07:00,89.593,89.603,89.574,89.575,342100000.0
2005-03-01 13:08:00,89.587,89.605,89.577,89.588,182199999.0
2005-03-01 13:09:00,89.589,89.605,89.558,89.562,214599999.0
2005-03-01 13:10:00,89.559,89.589,89.551,89.561,249299999.0
2005-03-01 13:11:00,89.58,89.606,89.575,89.596,238999998.0
2005-03-01 13:12:00,89.582,89.623,89.582,89.609,348199996.0
2005-03-01 13:13:00,89.568,89.596,89.568,89.595,169999995.0
2005-03-01 13:14:00,89.611,89.611,89.583,89.583,270599997.0
2005-03-01 13:15:00,89.57,89.595,89.558,89.58,248100001.0
2005-03-01 13:16:00,89.585,89.61,89.582,89.598,389300000.0
2005-03-01 13:17:00,89.606,89.63,89.581,89.623,213500000.0
2005-03-01 13:18:00,89.578,89.61,89.566,89.571,271699998.0
2005-03-01 13:19:00,89.566,89.59,89.564,89.577,182199996.0
2005-03-01 13:20:00,89.58,89.586,89.546,89.572,312699996.0
2005-03-01 13:21:00,89.545,89.582,89.545,89.569,187599998.0
2005-03-01 13:22:00,89.553,89.588,89.553,89.585,264999999.0
2005-03-01 13:23:00,89.571,89.592,89.56,89.566,154999999.0
2005-03-01 13:24:00,89.57,89.589,89.555,89.569,139099999.0
2005-03-01 13:25:00,89.548,89.591,89.548,89.57,156999997.0
2005-03-01 13:26:00,89.592,89.592,89.559,89.576,312400003.0
2005-03-01 13:27:00,89.557,89.613,89.557,89.579,275099998.0
2005-03-01 13:28:00,89.594,89.616,89.571,89.584,247199999.0
2005-03-01 13:29:00,89.607,89.607,89.574,89.589,248100000.0
2005-03-01 13:30:00,89.607,89.607,89.562,89.57,158800001.0
2005-03-01 13:31:00,89.588,89.608,89.572,89.584,161599996.0
2005-03-01 13:32:00,89.571,89.604,89.571,89.596,200500001.0
2005-03-01 13:33:00,89.577,89.605,89.576,89.603,272199998.0
2005-03-01 13:34:00,89.61,89.622,89.585,89.622,240999998.0
2005-03-01 13:35:00,89.62,89.64,89.608,89.627,279699998.0
2005-03-01 13:36:00,89.64,89.64,89.609,89.631,246499999.0
2005-03-01 13:37:00,89.624,89.655,89.618,89.628,372699992.0
2005-03-01 13:38:00,89.623,89.645,89.61,89.632,172899997.0
2005-03-01 13:39:00,89.621,89.634,89.606,89.633,210800001.0
2005-03-01 13:40:00,89.627,89.647,89.623,89.637,245000001.0
2005-03-01 13:41:00,89.632,89.64,89.61,89.622,202499998.0
2005-03-01 13:42:00,89.624,89.649,89.615,89.638,250000003.0
2005-03-01 13:43:00,89.627,89.633,89.592,89.592,258999999.0
2005-03-01 13:44:00,89.607,89.612,89.59,89.6,201900002.0
2005-03-01 13:45:00,89.591,89.612,89.574,89.588,270000000.0
2005-03-01 13:46:00,89.588,89.629,89.577,89.598,118199998.0
2005-03-01 13:47:00,89.613,89.633,89.591,89.623,308700000.0
2005-03-01 13:48:00,89.609,89.609,89.579,89.579,176199999.0
2005-03-01 13:49:00,89.609,89.62,89.586,89.615,176399999.0
2005-03-01 13:50:00,89.608,89.621,89.586,89.597,313700001.0
2005-03-01 13:51:00,89.613,89.634,89.593,89.624,297100003.0
2005-03-01 13:52:00,89.622,89.629,89.595,89.595,191699999.0
2005-03-01 13:53:00,89.6,89.613,89.578,89.6,363499999.0
2005-03-01 13:54:00,89.589,89.613,89.576,89.599,288000005.0
2005-03-01 13:55:00,89.601,89.61,89.581,89.583,303500000.0
2005-03-01 13:56:00,89.614,89.615,89.592,89.598,291999998.0
2005-03-01 13:57:00,89.592,89.607,89.58,89.603,258499999.0
2005-03-01 13:58:00,89.606,89.632,89.593,89.602,291100003.0
2005-03-01 13:59:00,89.6,89.614,89.587,89.605,240599999.0
2005-03-01 14:00:00,89.614,89.63,89.606,89.615,246300001.0
2005-03-01 14:01:00,89.602,89.615,89.581,89.601,244000000.0
2005-03-01 14:02:00,89.607,89.629,89.584,89.596,104000000.0
2005-03-01 14:03:00,89.61,89.623,89.597,89.603,159700002.0
2005-03-01 14:04:00,89.623,89.631,89.599,89.599,296200002.0
2005-03-01 14:05:00,89.596,89.627,89.591,89.597,210299998.0
2005-03-01 14:06:00,89.602,89.624,89.587,89.6,296399994.0
2005-03-01 14:07:00,89.615,89.633,89.587,89.61,142700001.0
2005-03-01 14:08:00,89.621,89.639,89.607,89.608,193900001.0
2005-03-01 14:09:00,89.624,89.625,89.603,89.616,326400002.0
2005-03-01 14:10:00,89.599,89.644,89.597,89.644,188000004.0
2005-03-01 14:11:00,89.621,89.639,89.613,89.614,227500000.0
2005-03-01 14:12:00,89.627,89.641,89.613,89.629,217100001.0
2005-03-01 14:13:00,89.636,89.647,89.613,89.617,252000001.0
2005-03-01 14:14:00,89.62,89.664,89.62,89.663,223400000.0
2005-03-01 14:15:00,89.663,89.677,89.648,89.657,242799996.0
2005-03-01 14:16:00,89.651,89.651,89.613,89.613,79600000.0
2005-03-01 14:17:00,89.655,89.655,89.634,89.634,168399999.0
2005-03-01 14:18:00,89.65,89.67,89.628,89.632,235200000.0
2005-03-01 14:19:00,89.635,89.66,89.62,89.639,239299998.0
2005-03-01 14:20:00,89.648,89.691,89.638,89.665,201800004.0
2005-03-01 14:21:00,89.666,89.683,89.651,89.682,231099999.0
2005-03-01 14:22:00,89.653,89.683,89.65,89.661,153300001.0
2005-03-01 14:23:00,89.668,89.683,89.647,89.65,311499994.0
2005-03-01 14:24:00,89.662,89.698,89.66,89.687,209400002.0
2005-03-01 14:25:00,89.668,89.701,89.658,89.694,247800001.0
2005-03-01 14:26:00,89.694,89.703,89.67,89.684,160099999.0
2005-03-01 14:27:00,89.691,89.731,89.691,89.728,167699999.0
2005-03-01 14:28:00,89.706,89.727,89.692,89.699,322899997.0
2005-03-01 14:29:00,89.727,89.727,89.69,89.7,244399996.0
2005-03-01 14:30:00,89.706,89.71,89.67,89.674,252000005.0
2005-03-01 14:31:00,89.674,89.69,89.606,89.688,216100002.0
2005-03-01 14:32:00,89.705,89.705,89.676,89.68,268099999.0
2005-03-01 14:33:00,89.678,89.697,89.675,89.697,97699999.0
2005-03-01 14:34:00,89.68,89.719,89.68,89.704,221800001.0
2005-03-01 14:35:00,89.707,89.728,89.686,89.728,269999995.0
2005-03-01 14:36:00,89.692,89.734,89.69,89.734,231600001.0
2005-03-01 14:37:00,89.74,89.753,89.72,89.729,343200000.0
2005-03-01 14:38:00,89.748,89.748,89.69,89.69,178400003.0
2005-03-01 14:39:00,89.698,89.709,89.686,89.691,134999999.0
2005-03-01 14:40:00,89.729,89.729,89.693,89.693,236499997.0
2005-03-01 14:41:00,89.695,89.711,89.688,89.711,229900001.0
2005-03-01 14:42:00,89.719,89.734,89.691,89.706,280800000.0
2005-03-01 14:43:00,89.732,89.732,89.694,89.714,187399997.0
2005-03-01 14:44:00,89.725,89.733,89.701,89.723,140200002.0
2005-03-01 14:45:00,89.732,89.746,89.715,89.736,207700001.0
2005-03-01 14:46:00,89.734,89.743,89.709,89.723,220999999.0
2005-03-01 14:47:00,89.735,89.754,89.722,89.722,272500000.0
2005-03-01 14:48:00,89.728,89.737,89.709,89.721,217799996.0
2005-03-01 14:49:00,89.712,89.746,89.712,89.743,205000001.0
2005-03-01 14:50:00,89.718,89.745,89.705,89.718,427700002.0
2005-03-01 14:51:00,89.738,89.741,89.712,89.719,221799998.0
2005-03-01 14:52:00,89.734,89.765,89.731,89.765,374300003.0
2005-03-01 14:53:00,89.745,89.75,89.726,89.726,233899998.0
2005-03-01 14:54:00,89.742,89.742,89.702,89.711,341900001.0
2005-03-01 14:55:00,89.732,89.734,89.69,89.703,364900003.0
2005-03-01 14:56:00,89.745,89.75,89.718,89.73,356599998.0
2005-03-01 14:57:00,89.743,89.773,89.726,89.745,243999998.0
2005-03-01 14:58:00,89.755,89.789,89.747,89.766,365799997.0
2005-03-01 14:59:00,89.788,89.809,89.764,89.781,346000001.0
2005-03-01 15:00:00,89.754,89.782,89.754,89.756,273500000.0
2005-03-01 15:01:00,89.76,89.772,89.75,89.766,117600002.0
2005-03-01 15:02:00,89.741,89.767,89.737,89.752,95700000.0
2005-03-01 15:03:00,89.737,89.764,89.736,89.763,129300000.0
2005-03-01 15:04:00,89.759,89.765,89.74,89.753,251499998.0
2005-03-01 15:05:00,89.743,89.757,89.718,89.74,236799996.0
2005-03-01 15:06:00,89.744,89.759,89.727,89.74,268399996.0
2005-03-01 15:07:00,89.753,89.764,89.737,89.743,320700000.0
2005-03-01 15:08:00,89.766,89.766,89.74,89.75,82199998.0
2005-03-01 15:09:00,89.731,89.75,89.724,89.725,82999998.0
2005-03-01 15:10:00,89.718,89.755,89.715,89.729,172600000.0
2005-03-01 15:11:00,89.729,89.75,89.718,89.74,305699998.0
2005-03-01 15:12:00,89.74,89.755,89.731,89.741,195000002.0
2005-03-01 15:13:00,89.742,89.767,89.721,89.745,215099994.0
2005-03-01 15:14:00,89.723,89.741,89.711,89.723,166000001.0
2005-03-01 15:15:00,89.706,89.735,89.696,89.732,334900004.0
2005-03-01 15:16:00,89.711,89.731,89.699,89.705,335900000.0
2005-03-01 15:17:00,89.71,89.718,89.684,89.703,232600002.0
2005-03-01 15:18:00,89.717,89.717,89.693,89.697,129299999.0
2005-03-01 15:19:00,89.72,89.735,89.693,89.711,322399997.0
2005-03-01 15:20:00,89.693,89.709,89.677,89.692,156899999.0
2005-03-01 15:21:00,89.696,89.702,89.663,89.687,393599999.0
2005-03-01 15:22:00,89.676,89.707,89.644,89.668,357299998.0
2005-03-01 15:23:00,89.675,89.701,89.667,89.68,266500000.0
2005-03-01 15:24:00,89.661,89.68,89.652,89.67,171500001.0
2005-03-01 15:25:00,89.687,89.714,89.673,89.695,183599998.0
2005-03-01 15:26:00,89.705,89.745,89.703,89.733,261700000.0
2005-03-01 15:27:00,89.721,89.75,89.707,89.737,235800002.0
2005-03-01 15:28:00,89.75,89.76,89.733,89.737,136099999.0
2005-03-01 15:29:00,89.701,89.725,89.695,89.717,186600001.0
2005-03-01 15:30:00,89.722,89.722,89.688,89.712,249199999.0
2005-03-01 15:31:00,89.673,89.712,89.672,89.712,243000000.0
2005-03-01 15:32:00,89.684,89.695,89.656,89.656,166299997.0
2005-03-01 15:33:00,89.67,89.697,89.651,89.666,326000000.0
2005-03-01 15:34:00,89.68,89.68,89.637,89.644,372499997.0
2005-03-01 15:35:00,89.661,89.661,89.619,89.624,208699998.0
2005-03-01 15:36:00,89.649,89.669,89.626,89.626,208199996.0
2005-03-01 15:37:00,89.61,89.638,89.607,89.626,212399999.0
2005-03-01 15:38:00,89.602,89.649,89.602,89.63,238100001.0
2005-03-01 15:39:00,89.645,89.667,89.624,89.624,324499997.0
2005-03-01 15:40:00,89.628,89.654,89.624,89.634,122299999.0
2005-03-01 15:41:00,89.657,89.657,89.616,89.62,226100002.0
2005-03-01 15:42:00,89.638,89.644,89.598,89.609,343000004.0
2005-03-01 15:43:00,89.596,89.637,89.596,89.637,240699999.0
2005-03-01 15:44:00,89.619,89.643,89.588,89.626,171200000.0
2005-03-01 15:45:00,89.614,89.639,89.585,89.595,257600001.0
2005-03-01 15:46:00,89.607,89.615,89.578,89.592,350200002.0
2005-03-01 15:47:00,89.58,89.607,89.564,89.575,299599999.0
2005-03-01 15:48:00,89.598,89.618,89.583,89.588,246100000.0
2005-03-01 15:49:00,89.605,89.626,89.592,89.599,322799998.0
2005-03-01 15:50:00,89.623,89.645,89.606,89.627,299000000.0
2005-03-01 15:51:00,89.624,89.645,89.609,89.61,328299999.0
2005-03-01 15:52:00,89.611,89.635,89.59,89.631,415400003.0
2005-03-01 15:53:00,89.638,89.638,89.603,89.626,155799997.0
2005-03-01 15:54:00,89.628,89.64,89.593,89.623,200900001.0
2005-03-01 15:55:00,89.63,89.648,89.608,89.648,311499998.0
2005-03-01 15:56:00,89.652,89.652,89.593,89.627,225399997.0
2005-03-01 15:57:00,89.625,89.647,89.605,89.62,307299995.0
2005-03-01 15:58:00,89.59,89.618,89.576,89.581,317800003.0
2005-03-01 15:59:00,89.589,89.605,89.57,89.595,348900000.0
2005-03-01 16:00:00,89.595,89.603,89.56,89.568,245999999.0
2005-03-01 16:01:00,89.558,89.573,89.527,89.533,288399997.0
2005-03-01 16:02:00,89.548,89.571,89.515,89.515,300000003.0
2005-03-01 16:03:00,89.519,89.54,89.513,89.515,238400003.0
2005-03-01 16:04:00,89.519,89.538,89.484,89.497,360600000.0
2005-03-01 16:05:00,89.481,89.507,89.473,89.484,248900001.0
2005-03-01 16:06:00,89.488,89.49,89.456,89.471,302599997.0
2005-03-01 16:07:00,89.472,89.489,89.436,89.444,195900001.0
2005-03-01 16:08:00,89.437,89.481,89.432,89.481,161500002.0
2005-03-01 16:09:00,89.462,89.484,89.452,89.468,130000001.0
2005-03-01 16:10:00,89.468,89.485,89.443,89.479,353800003.0
2005-03-01 16:11:00,89.455,89.497,89.455,89.497,189199999.0
2005-03-01 16:12:00,89.49,89.515,89.474,89.496,306900000.0
2005-03-01 16:13:00,89.504,89.522,89.447,89.522,156999998.0
2005-03-01 16:14:00,89.527,89.544,89.518,89.524,288900002.0
2005-03-01 16:15:00,89.509,89.524,89.498,89.51,226300002.0
2005-03-01 16:16:00,89.506,89.521,89.485,89.505,229099999.0
2005-03-01 16:17:00,89.506,89.532,89.476,89.504,208799999.0
2005-03-01 16:18:00,89.505,89.538,89.503,89.52,142399998.0
2005-03-01 16:19:00,89.533,89.533,89.498,89.498,217800001.0
2005-03-01 16:20:00,89.525,89.535,89.505,89.505,394800005.0
2005-03-01 16:21:00,89.504,89.541,89.5,89.514,274400003.0
2005-03-01 16:22:00,89.523,89.524,89.487,89.49,247600000.0
2005-03-01 16:23:00,89.493,89.51,89.478,89.484,193599999.0
2005-03-01 16:24:00,89.489,89.518,89.475,89.518,294500004.0
2005-03-01 16:25:00,89.509,89.522,89.486,89.487,231599997.0
2005-03-01 16:26:00,89.499,89.513,89.473,89.476,373400004.0
2005-03-01 16:27:00,89.479,89.503,89.468,89.487,344900000.0
2005-03-01 16:28:00,89.487,89.502,89.473,89.473,180099999.0
2005-03-01 16:29:00,89.453,89.479,89.445,89.465,207399998.0
2005-03-01 16:30:00,89.456,89.486,89.449,89.459,242300001.0
2005-03-01 16:31:00,89.465,89.478,89.446,89.463,321700001.0
2005-03-01 16:32:00,89.454,89.486,89.448,89.463,328900002.0
2005-03-01 16:33:00,89.449,89.495,89.441,89.477,242799998.0
2005-03-01 16:34:00,89.488,89.488,89.458,89.458,136099998.0
2005-03-01 16:35:00,89.458,89.486,89.458,89.484,259800000.0
2005-03-01 16:36:00,89.485,89.491,89.461,89.466,282800002.0
2005-03-01 16:37:00,89.477,89.484,89.46,89.467,301599997.0
2005-03-01 16:38:00,89.555,89.583,89.451,89.456,306100000.0
2005-03-01 16:39:00,89.475,89.501,89.463,89.486,135100003.0
2005-03-01 16:40:00,89.503,89.515,89.496,89.498,315500003.0
2005-03-01 16:41:00,89.507,89.523,89.483,89.5,211099998.0
2005-03-01 16:42:00,89.496,89.528,89.49,89.527,284499999.0
2005-03-01 16:43:00,89.498,89.516,89.478,89.484,257499998.0
2005-03-01 16:44:00,89.506,89.517,89.483,89.483,247599999.0
2005-03-01 16:45:00,89.488,89.488,89.459,89.461,393699994.0
2005-03-01 16:46:00,89.455,89.455,89.427,89.434,144799998.0
2005-03-01 16:47:00,89.454,89.464,89.425,89.441,255400000.0
2005-03-01 16:48:00,89.424,89.451,89.41,89.419,208300001.0
2005-03-01 16:49:00,89.419,89.431,89.397,89.412,239300001.0
2005-03-01 16:50:00,89.412,89.44,89.403,89.413,317900002.0
2005-03-01 16:51:00,89.411,89.449,89.407,89.433,345700002.0
2005-03-01 16:52:00,89.431,89.445,89.397,89.409,272299996.0
2005-03-01 16:53:00,89.428,89.428,89.399,89.4,238400001.0
2005-03-01 16:54:00,89.392,89.427,89.392,89.421,145499997.0
2005-03-01 16:55:00,89.423,89.436,89.403,89.403,265299998.0
2005-03-01 16:56:00,89.445,89.453,89.434,89.438,100700000.0
2005-03-01 16:57:00,89.463,89.463,89.412,89.427,162799998.0
2005-03-01 16:58:00,89.416,89.436,89.401,89.41,192800000.0
2005-03-01 16:59:00,89.414,89.443,89.41,89.42,167899998.0
2005-03-01 17:00:00,89.416,89.48,89.412,89.448,344999996.0
2005-03-01 17:01:00,89.431,89.451,89.413,89.418,202300000.0
2005-03-01 17:02:00,89.397,89.464,89.382,89.451,287399996.0
2005-03-01 17:03:00,89.443,89.476,89.441,89.465,277599995.0
2005-03-01 17:04:00,89.47,89.476,89.438,89.448,236900000.0
2005-03-01 17:05:00,89.451,89.464,89.423,89.433,365699999.0
2005-03-01 17:06:00,89.421,89.447,89.421,89.447,191399994.0
2005-03-01 17:07:00,89.447,89.468,89.436,89.468,220599998.0
2005-03-01 17:08:00,89.445,89.469,89.443,89.462,220899998.0
2005-03-01 17:09:00,89.453,89.482,89.446,89.46,187800004.0
2005-03-01 17:10:00,89.463,89.479,89.451,89.452,253599995.0
2005-03-01 17:11:00,89.473,89.489,89.447,89.468,179099998.0
2005-03-01 17:12:00,89.484,89.496,89.47,89.479,306499997.0
2005-03-01 17:13:00,89.472,89.491,89.461,89.489,361899999.0
2005-03-01 17:14:00,89.459,89.494,89.459,89.481,260300000.0
2005-03-01 17:15:00,89.483,89.516,89.476,89.492,158599998.0
2005-03-01 17:16:00,89.497,89.52,89.476,89.503,117699999.0
2005-03-01 17:17:00,89.52,89.56,89.497,89.541,204099999.0
2005-03-01 17:18:00,89.54,89.562,89.54,89.556,227599999.0
2005-03-01 17:19:00,89.552,89.582,89.542,89.559,297299997.0
2005-03-01 17:20:00,89.56,89.595,89.56,89.577,115199998.0
2005-03-01 17:21:00,89.578,89.594,89.535,89.548,190100001.0
2005-03-01 17:22:00,89.554,89.566,89.532,89.55,185899997.0
2005-03-01 17:23:00,89.514,89.536,89.489,89.517,140800000.0
2005-03-01 17:24:00,89.499,89.543,89.499,89.543,281999998.0
2005-03-01 17:25:00,89.54,89.551,89.525,89.551,184499999.0
2005-03-01 17:26:00,89.548,89.559,89.53,89.536,160799999.0
2005-03-01 17:27:00,89.533,89.557,89.509,89.524,274399998.0
2005-03-01 17:28:00,89.528,89.548,89.513,89.532,149600001.0
2005-03-01 17:29:00,89.534,89.548,89.508,89.53,247900001.0
2005-03-01 17:30:00,89.543,89.543,89.507,89.515,246700003.0
2005-03-01 17:31:00,89.53,89.547,89.516,89.523,197499999.0
2005-03-01 17:32:00,89.551,89.564,89.519,89.534,322799997.0
2005-03-01 17:33:00,89.552,89.553,89.515,89.534,301199999.0
2005-03-01 17:34:00,89.551,89.551,89.524,89.526,169200002.0
2005-03-01 17:35:00,89.531,89.545,89.518,89.533,257699999.0
2005-03-01 17:36:00,89.544,89.549,89.524,89.524,161699998.0
2005-03-01 17:37:00,89.533,89.55,89.519,89.529,263199995.0
2005-03-01 17:38:00,89.518,89.534,89.512,89.515,213899999.0
2005-03-01 17:39:00,89.512,89.529,89.501,89.512,141900000.0
2005-03-01 17:40:00,89.501,89.531,89.496,89.509,154799997.0
2005-03-01 17:41:00,89.517,89.525,89.489,89.491,302100004.0
2005-03-01 17:42:00,89.496,89.497,89.471,89.471,198200001.0
2005-03-01 17:43:00,89.446,89.483,89.446,89.481,257900001.0
2005-03-01 17:44:00,89.465,89.472,89.437,89.444,204699999.0
2005-03-01 17:45:00,89.465,89.475,89.441,89.441,267600004.0
2005-03-01 17:46:00,89.425,89.473,89.415,89.444,193699997.0
2005-03-01 17:47:00,89.397,89.459,89.397,89.438,241099999.0
2005-03-01 17:48:00,89.42,89.452,89.409,89.414,396999998.0
2005-03-01 17:49:00,89.451,89.458,89.429,89.433,160799998.0
2005-03-01 17:50:00,89.427,89.465,89.421,89.461,114999999.0
2005-03-01 17:51:00,89.448,89.448,89.42,89.428,205599998.0
2005-03-01 17:52:00,89.435,89.457,89.427,89.439,141700000.0
2005-03-01 17:53:00,89.433,89.441,89.412,89.423,181000002.0
2005-03-01 17:54:00,89.429,89.443,89.408,89.428,231899998.0
2005-03-01 17:55:00,89.458,89.463,89.431,89.437,314699997.0
2005-03-01 17:56:00,89.477,89.525,89.477,89.525,177199999.0
2005-03-01 17:57:00,89.513,89.535,89.491,89.506,267500003.0
2005-03-01 17:58:00,89.494,89.532,89.494,89.532,181899999.0
2005-03-01 17:59:00,89.54,89.562,89.53,89.538,191799999.0
2005-03-01 18:00:00,89.544,89.566,89.536,89.565,375299995.0
2005-03-01 18:01:00,89.53,89.566,89.529,89.538,1890099998.0
2005-03-01 18:02:00,89.55,89.55,89.55,89.55,2025999990.0
2005-03-01 18:03:00,89.56,89.57,89.56,89.56,2025999990.0
2005-03-01 18:04:00,89.57,89.57,89.57,89.57,2025999990.0
2005-03-01 18:05:00,89.57,89.57,89.57,89.57,2025999990.0
2005-03-01 18:06:00,89.59,89.59,89.59,89.59,2025999990.0
2005-03-01 18:07:00,89.58,89.58,89.58,89.58,2025999990.0
2005-03-01 18:08:00,89.57,89.57,89.57,89.57,2025999990.0
2005-03-01 18:09:00,89.588,89.602,89.572,89.601,2025999990.0
2005-03-01 18:10:00,89.595,89.61,89.565,89.61,1621399999.0
2005-03-01 18:11:00,89.597,89.625,89.595,89.612,729600004.0
2005-03-01 18:12:00,89.611,89.625,89.583,89.595,1202199986.0
2005-03-01 18:13:00,89.593,89.613,89.572,89.578,1698999999.0
2005-03-01 18:14:00,89.59,89.59,89.59,89.59,1185400002.0
2005-03-01 18:15:00,89.58,89.58,89.58,89.58,1185400002.0
2005-03-01 18:16:00,89.57,89.57,89.57,89.57,1185400002.0
2005-03-01 18:17:00,89.615,89.643,89.599,89.601,1185400002.0
2005-03-01 18:18:00,89.622,89.67,89.622,89.662,1130599990.0
2005-03-01 18:19:00,89.674,89.694,89.653,89.669,2021499984.0
2005-03-01 18:20:00,89.66,89.681,89.65,89.664,1837399988.0
2005-03-01 18:21:00,89.635,89.653,89.613,89.623,1583400000.0
2005-03-01 18:22:00,89.614,89.628,89.594,89.61,1537999999.0
2005-03-01 18:23:00,89.57,89.57,89.57,89.57,1866799997.0
2005-03-01 18:24:00,89.56,89.56,89.55,89.56,1866799997.0
2005-03-01 18:25:00,89.591,89.61,89.562,89.576,1866799997.0
2005-03-01 18:26:00,89.562,89.597,89.542,89.555,2133799993.0
2005-03-01 18:27:00,89.545,89.572,89.544,89.554,1297599999.0
2005-03-01 18:28:00,89.55,89.562,89.527,89.531,1848999992.0
2005-03-01 18:29:00,89.535,89.569,89.529,89.563,1364799997.0
2005-03-01 18:30:00,89.565,89.581,89.542,89.564,974700003.0
2005-03-01 18:31:00,89.578,89.621,89.578,89.608,1313899984.0
2005-03-01 18:32:00,89.608,89.608,89.562,89.577,1823199997.0
2005-03-01 18:33:00,89.53,89.53,89.53,89.53,1703400004.0
2005-03-01 18:34:00,89.579,89.608,89.563,89.591,1703400004.0
2005-03-01 18:35:00,89.591,89.608,89.565,89.565,1795899991.0
2005-03-01 18:36:00,89.578,89.621,89.571,89.598,873699992.0
2005-03-01 18:37:00,89.594,89.598,89.551,89.563,1091899999.0
2005-03-01 18:38:00,89.573,89.596,89.561,89.577,790399997.0
2005-03-01 18:39:00,89.591,89.604,89.559,89.568,1231399996.0
2005-03-01 18:40:00,89.572,89.586,89.556,89.58,1594299991.0
2005-03-01 18:41:00,89.571,89.575,89.537,89.553,790399997.0
2005-03-01 18:42:00,89.557,89.574,89.538,89.538,1355199997.0
2005-03-01 18:43:00,89.555,89.57,89.534,89.537,475399996.0
2005-03-01 18:44:00,89.545,89.558,89.527,89.527,961900011.0
2005-03-01 18:45:00,89.545,89.559,89.527,89.531,787099990.0
2005-03-01 18:46:00,89.551,89.565,89.532,89.54,599999998.0
2005-03-01 18:47:00,89.541,89.553,89.526,89.532,319200001.0
2005-03-01 18:48:00,89.535,89.555,89.532,89.545,583599992.0
2005-03-01 18:49:00,89.545,89.545,89.508,89.521,875099996.0
2005-03-01 18:50:00,89.513,89.55,89.513,89.534,754799999.0
2005-03-01 18:51:00,89.536,89.563,89.519,89.524,1090599994.0
2005-03-01 18:52:00,89.543,89.555,89.521,89.535,1622199993.0
2005-03-01 18:53:00,89.545,89.545,89.482,89.509,1824499988.0
2005-03-01 18:54:00,89.505,89.534,89.502,89.52,1368399993.0
2005-03-01 18:55:00,89.512,89.559,89.51,89.525,1715600008.0
2005-03-01 18:56:00,89.507,89.526,89.5,89.525,341299999.0
2005-03-01 18:57:00,89.531,89.531,89.498,89.507,518999997.0
2005-03-01 18:58:00,89.532,89.543,89.511,89.515,932600001.0
2005-03-01 18:59:00,89.515,89.542,89.503,89.522,1090100004.0
2005-03-01 19:00:00,89.527,89.557,89.511,89.525,313800001.0
2005-03-01 19:01:00,89.526,89.536,89.502,89.503,329099999.0
2005-03-01 19:02:00,89.521,89.543,89.521,89.542,246600003.0
2005-03-01 19:03:00,89.544,89.554,89.527,89.53,460499995.0
2005-03-01 19:04:00,89.555,89.569,89.533,89.535,494199994.0
2005-03-01 19:05:00,89.538,89.567,89.534,89.567,526199996.0
2005-03-01 19:06:00,89.558,89.582,89.548,89.565,1040899993.0
2005-03-01 19:07:00,89.544,89.574,89.54,89.567,1546899996.0
2005-03-01 19:08:00,89.537,89.583,89.537,89.568,1822200001.0
2005-03-01 19:09:00,89.55,89.584,89.536,89.555,1154700001.0
2005-03-01 19:10:00,89.567,89.582,89.54,89.582,338999999.0
2005-03-01 19:11:00,89.589,89.604,89.575,89.59,576399999.0
2005-03-01 19:12:00,89.573,89.61,89.573,89.61,313400002.0
2005-03-01 19:13:00,89.593,89.599,89.563,89.563,490899997.0
2005-03-01 19:14:00,89.568,89.584,89.565,89.573,425800002.0
2005-03-01 19:15:00,89.576,89.583,89.548,89.552,1094300000.0
2005-03-01 19:16:00,89.563,89.57,89.532,89.532,525299997.0
2005-03-01 19:17:00,89.559,89.564,89.53,89.544,799400004.0
2005-03-01 19:18:00,89.555,89.567,89.534,89.541,617400000.0
2005-03-01 19:19:00,89.525,89.582,89.525,89.565,1170999999.0
2005-03-01 19:20:00,89.546,89.573,89.519,89.561,803400000.0
2005-03-01 19:21:00,89.567,89.567,89.533,89.539,927399990.0
2005-03-01 19:22:00,89.563,89.563,89.524,89.539,274200000.0
2005-03-01 19:23:00,89.555,89.566,89.533,89.535,1712599988.0
2005-03-01 19:24:00,89.552,89.57,89.53,89.56,834900000.0
2005-03-01 19:25:00,89.541,89.564,89.52,89.531,1199599988.0
2005-03-01 19:26:00,89.548,89.56,89.515,89.515,1852400005.0
2005-03-01 19:27:00,89.521,89.542,89.504,89.519,1449500006.0
2005-03-01 19:28:00,89.527,89.552,89.513,89.522,974199997.0
2005-03-01 19:29:00,89.535,89.535,89.498,89.503,287099996.0
2005-03-01 19:30:00,89.52,89.532,89.497,89.532,1155400005.0
2005-03-01 19:31:00,89.524,89.524,89.5,89.506,720300001.0
2005-03-01 19:32:00,89.51,89.532,89.502,89.517,933599995.0
2005-03-01 19:33:00,89.5,89.53,89.498,89.505,806800002.0
2005-03-01 19:34:00,89.513,89.539,89.498,89.523,1075799997.0
2005-03-01 19:35:00,89.514,89.546,89.496,89.543,870499998.0
2005-03-01 19:36:00,89.543,89.543,89.509,89.509,849300004.0
2005-03-01 19:37:00,89.494,89.521,89.49,89.521,231100000.0
2005-03-01 19:38:00,89.536,89.544,89.518,89.522,810299995.0
2005-03-01 19:39:00,89.51,89.538,89.499,89.521,763399993.0
2005-03-01 19:40:00,89.512,89.539,89.505,89.523,870999998.0
2005-03-01 19:41:00,89.5,89.542,89.493,89.515,1143299992.0
2005-03-01 19:42:00,89.519,89.538,89.506,89.521,1022000001.0
2005-03-01 19:43:00,89.519,89.536,89.502,89.519,438499999.0
2005-03-01 19:44:00,89.505,89.532,89.505,89.506,925100009.0
2005-03-01 19:45:00,89.492,89.524,89.49,89.501,418099998.0
2005-03-01 19:46:00,89.495,89.522,89.481,89.481,452100000.0
2005-03-01 19:47:00,89.502,89.502,89.465,89.482,300799994.0
2005-03-01 19:48:00,89.49,89.501,89.459,89.483,988099998.0
2005-03-01 19:49:00,89.463,89.479,89.434,89.479,804000004.0
2005-03-01 19:50:00,89.453,89.473,89.444,89.447,598699996.0
2005-03-01 19:51:00,89.436,89.458,89.431,89.453,449899994.0
2005-03-01 19:52:00,89.445,89.47,89.43,89.451,451099998.0
2005-03-01 19:53:00,89.461,89.47,89.436,89.457,685599998.0
2005-03-01 19:54:00,89.468,89.471,89.441,89.453,703400003.0
2005-03-01 19:55:00,89.449,89.463,89.438,89.462,330799999.0
2005-03-01 19:56:00,89.467,89.482,89.45,89.458,479199997.0
2005-03-01 19:57:00,89.475,89.475,89.435,89.459,661900002.0
2005-03-01 19:58:00,89.451,89.475,89.447,89.463,969200001.0
2005-03-01 19:59:00,89.462,89.477,89.445,89.458,872999998.0
2005-03-01 20:00:00,89.445,89.466,89.437,89.455,517100000.0
2005-03-01 20:01:00,89.446,89.46,89.424,89.447,434299998.0
2005-03-01 20:02:00,89.431,89.438,89.406,89.41,525000004.0
2005-03-01 20:03:00,89.412,89.442,89.396,89.424,536600006.0
2005-03-01 20:04:00,89.425,89.428,89.394,89.414,594199991.0
2005-03-01 20:05:00,89.432,89.466,89.425,89.452,481599998.0
2005-03-01 20:06:00,89.463,89.482,89.441,89.441,420200002.0
2005-03-01 20:07:00,89.49,89.493,89.462,89.47,428900002.0
2005-03-01 20:08:00,89.475,89.489,89.457,89.489,519199998.0
2005-03-01 20:09:00,89.464,89.508,89.464,89.485,606499995.0
2005-03-01 20:10:00,89.495,89.502,89.476,89.479,616400000.0
2005-03-01 20:11:00,89.494,89.5,89.452,89.479,1325399999.0
2005-03-01 20:12:00,89.458,89.508,89.458,89.508,1534899990.0
2005-03-01 20:13:00,89.508,89.526,89.49,89.507,914899996.0
2005-03-01 20:14:00,89.499,89.53,89.476,89.53,560799998.0
2005-03-01 20:15:00,89.519,89.519,89.485,89.485,1019399996.0
2005-03-01 20:16:00,89.505,89.505,89.466,89.47,1251299992.0
2005-03-01 20:17:00,89.496,89.5,89.476,89.477,351300007.0
2005-03-01 20:18:00,89.505,89.505,89.465,89.468,225199998.0
2005-03-01 20:19:00,89.513,89.513,89.469,89.48,1463800007.0
2005-03-01 20:20:00,89.467,89.49,89.443,89.465,1584600000.0
2005-03-01 20:21:00,89.464,89.488,89.452,89.488,348799998.0
2005-03-01 20:22:00,89.48,89.5,89.463,89.477,869600003.0
2005-03-01 20:23:00,89.479,89.498,89.45,89.477,683400003.0
2005-03-01 20:24:00,89.454,89.477,89.444,89.477,476100004.0
2005-03-01 20:25:00,89.484,89.491,89.452,89.452,663500001.0
2005-03-01 20:26:00,89.467,89.483,89.454,89.466,492699999.0
2005-03-01 20:27:00,89.466,89.483,89.429,89.465,1065999997.0
2005-03-01 20:28:00,89.463,89.485,89.46,89.461,2126600010.0
2005-03-01 20:29:00,89.53,89.53,89.53,89.53,1620599992.0
2005-03-01 20:31:00,89.481,89.489,89.459,89.474,1620599992.0
2005-03-01 20:32:00,89.53,89.53,89.53,89.53,684100000.0
2005-03-01 20:33:00,89.467,89.482,89.429,89.466,684100000.0
2005-03-01 20:34:00,89.466,89.466,89.436,89.441,348700003.0
2005-03-01 20:35:00,89.475,89.488,89.45,89.459,568999999.0
2005-03-01 20:36:00,89.472,89.492,89.453,89.488,476599998.0
2005-03-01 20:37:00,89.445,89.468,89.43,89.461,498500002.0
2005-03-01 20:38:00,89.434,89.471,89.429,89.462,1444999987.0
2005-03-01 20:39:00,89.47,89.49,89.446,89.458,911199996.0
2005-03-01 20:40:00,89.475,89.478,89.439,89.454,1795700010.0
2005-03-01 20:41:00,89.458,89.482,89.446,89.446,1011600001.0
2005-03-01 20:42:00,89.47,89.474,89.441,89.45,962899994.0
2005-03-01 20:43:00,89.458,89.488,89.456,89.475,591899999.0
2005-03-01 20:44:00,89.495,89.502,89.465,89.465,1410299993.0
2005-03-01 20:45:00,89.486,89.503,89.458,89.458,1098199978.0
2005-03-01 20:46:00,89.5,89.501,89.465,89.473,994699995.0
2005-03-01 20:47:00,89.466,89.486,89.453,89.476,1442599984.0
2005-03-01 20:48:00,89.485,89.496,89.466,89.466,771900004.0
2005-03-01 20:49:00,89.453,89.489,89.453,89.481,889999997.0
2005-03-01 20:50:00,89.485,89.488,89.448,89.448,1164399999.0
2005-03-01 20:51:00,89.475,89.48,89.449,89.452,672000001.0
2005-03-01 20:52:00,89.472,89.479,89.446,89.463,731399995.0
2005-03-01 20:53:00,89.461,89.476,89.437,89.47,1493499992.0
2005-03-01 20:54:00,89.46,89.481,89.448,89.467,400500002.0
2005-03-01 20:55:00,89.472,89.479,89.449,89.449,1034499991.0
2005-03-01 20:56:00,89.446,89.493,89.444,89.461,1035700003.0
2005-03-01 20:57:00,89.473,89.487,89.457,89.465,1492400003.0
2005-03-01 20:58:00,89.49,89.49,89.49,89.49,834899993.0
2005-03-01 20:59:00,89.49,89.5,89.49,89.5,834899993.0
2005-03-01 21:01:00,89.5,89.5,89.5,89.5,834899993.0
2005-03-01 21:02:00,89.471,89.507,89.468,89.507,834899993.0
2005-03-01 21:03:00,89.503,89.535,89.499,89.531,643800003.0
2005-03-01 21:04:00,89.504,89.532,89.494,89.495,341600003.0
2005-03-01 21:05:00,89.485,89.508,89.48,89.504,358600000.0
2005-03-01 21:06:00,89.506,89.515,89.488,89.498,598200003.0
2005-03-01 21:07:00,89.51,89.51,89.466,89.497,666100001.0
2005-03-01 21:08:00,89.488,89.511,89.476,89.49,574199996.0
2005-03-01 21:09:00,89.501,89.51,89.483,89.488,369099999.0
2005-03-01 21:10:00,89.501,89.514,89.482,89.5,370900001.0
2005-03-01 21:11:00,89.485,89.51,89.47,89.49,533700004.0
2005-03-01 21:12:00,89.495,89.508,89.467,89.493,542600002.0
2005-03-01 21:13:00,89.486,89.508,89.469,89.487,871099992.0
2005-03-01 21:14:00,89.49,89.505,89.455,89.496,970399992.0
2005-03-01 21:15:00,89.497,89.497,89.464,89.469,816799998.0
2005-03-01 21:16:00,89.462,89.486,89.455,89.475,655399995.0
2005-03-01 21:17:00,89.474,89.491,89.453,89.49,1207799992.0
2005-03-01 21:18:00,89.473,89.494,89.462,89.482,882400002.0
2005-03-01 21:19:00,89.453,89.497,89.453,89.49,1045699996.0
2005-03-01 21:20:00,89.489,89.503,89.467,89.485,1582900005.0
2005-03-01 21:21:00,89.478,89.515,89.463,89.485,2090599994.0
2005-03-01 21:22:00,89.497,89.509,89.461,89.487,1635700002.0
2005-03-01 21:23:00,89.489,89.509,89.465,89.491,927900001.0
2005-03-01 21:24:00,89.493,89.505,89.471,89.491,781900000.0
2005-03-01 21:25:00,89.473,89.495,89.469,89.492,1280499997.0
2005-03-01 21:26:00,89.488,89.506,89.476,89.485,480799997.0
2005-03-01 21:27:00,89.506,89.512,89.478,89.489,477099997.0
2005-03-01 21:28:00,89.513,89.516,89.487,89.491,260799999.0
2005-03-01 21:29:00,89.513,89.521,89.474,89.5,646799998.0
2005-03-01 21:30:00,89.504,89.526,89.496,89.499,316400001.0
2005-03-01 21:31:00,89.511,89.515,89.483,89.503,336800004.0
2005-03-01 21:32:00,89.541,89.541,89.507,89.523,1362299998.0
2005-03-01 21:33:00,89.498,89.522,89.496,89.52,213499998.0
2005-03-01 21:34:00,89.512,89.537,89.483,89.502,528000000.0
2005-03-01 21:35:00,89.498,89.513,89.475,89.5,381399998.0
2005-03-01 21:36:00,89.514,89.514,89.492,89.497,112299999.0
2005-03-01 21:37:00,89.52,89.536,89.502,89.524,414900000.0
2005-03-01 21:38:00,89.524,89.535,89.509,89.51,596100004.0
2005-03-01 21:39:00,89.514,89.538,89.51,89.53,222199998.0
2005-03-01 21:40:00,89.546,89.547,89.502,89.515,457600000.0
2005-03-01 21:41:00,89.523,89.523,89.482,89.482,439300002.0
2005-03-01 21:42:00,89.505,89.52,89.482,89.5,674100002.0
2005-03-01 21:43:00,89.494,89.511,89.476,89.491,562400003.0
2005-03-01 21:44:00,89.476,89.497,89.45,89.489,1696800006.0
2005-03-01 21:45:00,89.456,89.486,89.444,89.469,1126099993.0
2005-03-01 21:46:00,89.463,89.492,89.463,89.488,396899995.0
2005-03-01 21:47:00,89.491,89.491,89.453,89.473,765499993.0
2005-03-01 21:48:00,89.493,89.493,89.456,89.459,277800000.0
2005-03-01 21:49:00,89.469,89.485,89.433,89.456,645899997.0
2005-03-01 21:50:00,89.447,89.471,89.442,89.468,268700001.0
2005-03-01 21:51:00,89.444,89.472,89.444,89.463,278500001.0
2005-03-01 21:52:00,89.42,89.451,89.418,89.433,656399999.0
2005-03-01 21:53:00,89.443,89.458,89.425,89.425,241400003.0
2005-03-01 21:54:00,89.457,89.462,89.439,89.446,209999999.0
2005-03-01 21:55:00,89.46,89.467,89.441,89.461,239800001.0
2005-03-01 21:56:00,89.477,89.485,89.458,89.478,622300000.0
2005-03-01 21:57:00,89.457,89.474,89.45,89.463,126000000.0
2005-03-01 21:58:00,89.473,89.485,89.473,89.479,187099999.0
2005-03-01 21:59:00,89.472,89.485,89.443,89.465,674000000.0
2005-03-01 22:00:00,89.486,89.492,89.449,89.463,639499998.0
2005-03-01 22:01:00,89.459,89.495,89.459,89.485,953400003.0
2005-03-01 22:02:00,89.461,89.49,89.456,89.483,1061100003.0
2005-03-01 22:03:00,89.465,89.482,89.451,89.463,484300004.0
2005-03-01 22:04:00,89.472,89.477,89.431,89.431,806199994.0
2005-03-01 22:05:00,89.446,89.459,89.415,89.439,282699999.0
2005-03-01 22:06:00,89.441,89.458,89.424,89.439,245300003.0
2005-03-01 22:07:00,89.44,89.45,89.424,89.444,153999999.0
2005-03-01 22:08:00,89.441,89.441,89.397,89.397,206600003.0
2005-03-01 22:09:00,89.425,89.451,89.422,89.44,484800006.0
2005-03-01 22:10:00,89.431,89.449,89.409,89.432,211499996.0
2005-03-01 22:11:00,89.449,89.449,89.403,89.426,328200002.0
2005-03-01 22:12:00,89.429,89.443,89.38,89.406,451299998.0
2005-03-01 22:13:00,89.457,89.46,89.416,89.416,431400003.0
2005-03-01 22:14:00,89.434,89.448,89.412,89.412,229499998.0
2005-03-01 22:15:00,89.457,89.47,89.419,89.424,511699999.0
2005-03-01 22:16:00,89.419,89.442,89.405,89.424,449300000.0
2005-03-01 22:17:00,89.413,89.447,89.413,89.447,44400000.0
2005-03-01 22:18:00,89.44,89.441,89.418,89.421,315999999.0
2005-03-01 22:19:00,89.443,89.474,89.434,89.45,253499996.0
2005-03-01 22:20:00,89.451,89.481,89.447,89.481,181199999.0
2005-03-01 22:21:00,89.467,89.484,89.453,89.459,190699999.0
2005-03-01 22:22:00,89.483,89.492,89.465,89.465,529599999.0
2005-03-01 22:23:00,89.468,89.491,89.454,89.473,216899997.0
2005-03-01 22:24:00,89.485,89.489,89.466,89.466,269099999.0
2005-03-01 22:25:00,89.461,89.491,89.459,89.49,330099999.0
2005-03-01 22:26:00,89.47,89.483,89.447,89.473,345199998.0
2005-03-01 22:27:00,89.488,89.497,89.468,89.47,726899998.0
2005-03-01 22:28:00,89.484,89.491,89.466,89.474,228600002.0
2005-03-01 22:29:00,89.486,89.489,89.448,89.448,330999996.0
2005-03-01 22:30:00,89.481,89.494,89.467,89.473,563899996.0
2005-03-01 22:31:00,89.477,89.477,89.443,89.443,184700001.0
2005-03-01 22:32:00,89.448,89.482,89.439,89.453,158899999.0
2005-03-01 22:33:00,89.467,89.503,89.466,89.5,349399998.0
2005-03-01 22:34:00,89.485,89.498,89.466,89.478,516399995.0
2005-03-01 22:35:00,89.487,89.5,89.471,89.476,300900004.0
2005-03-01 22:36:00,89.504,89.504,89.456,89.465,382899996.0
2005-03-01 22:37:00,89.464,89.498,89.46,89.498,115600001.0
2005-03-01 22:38:00,89.479,89.5,89.46,89.488,214200001.0
2005-03-01 22:39:00,89.473,89.493,89.465,89.493,407699998.0
2005-03-01 22:40:00,89.49,89.52,89.49,89.512,373599998.0
2005-03-01 22:41:00,89.517,89.536,89.515,89.535,189400001.0
2005-03-01 22:42:00,89.536,89.545,89.511,89.511,245500001.0
2005-03-01 22:43:00,89.545,89.55,89.513,89.518,689999997.0
2005-03-01 22:44:00,89.554,89.559,89.528,89.528,538900004.0
2005-03-01 22:45:00,89.55,89.576,89.541,89.57,446999999.0
2005-03-01 22:46:00,89.552,89.569,89.534,89.538,305499998.0
2005-03-01 22:47:00,89.553,89.565,89.536,89.541,335200001.0
2005-03-01 22:48:00,89.552,89.559,89.52,89.526,600199999.0
2005-03-01 22:49:00,89.549,89.556,89.521,89.521,566299997.0
2005-03-01 22:50:00,89.522,89.552,89.522,89.547,258500003.0
2005-03-01 22:51:00,89.516,89.544,89.504,89.513,634099998.0
2005-03-01 22:52:00,89.537,89.548,89.528,89.532,161300000.0
2005-03-01 22:53:00,89.532,89.546,89.471,89.538,390999995.0
2005-03-01 22:54:00,89.537,89.555,89.523,89.526,306300002.0
2005-03-01 22:55:00,89.543,89.543,89.509,89.509,444800000.0
2005-03-01 22:56:00,89.524,89.524,89.492,89.492,286900007.0
2005-03-01 22:57:00,89.528,89.54,89.491,89.515,245899997.0
2005-03-01 22:58:00,89.545,89.551,89.521,89.533,158200002.0
2005-03-01 22:59:00,89.53,89.553,89.487,89.535,401399997.0
2005-03-01 23:00:00,89.524,89.562,89.517,89.562,239800001.0
2005-03-01 23:01:00,89.521,89.539,89.514,89.529,177099998.0
2005-03-01 23:02:00,89.528,89.538,89.503,89.508,205100004.0
2005-03-01 23:03:00,89.506,89.534,89.505,89.513,193799995.0
2005-03-01 23:04:00,89.496,89.543,89.479,89.525,349200002.0
2005-03-01 23:05:00,89.527,89.555,89.527,89.55,84600000.0
2005-03-01 23:06:00,89.527,89.554,89.527,89.554,137499996.0
2005-03-01 23:07:00,89.537,89.565,89.515,89.551,180600000.0
2005-03-01 23:08:00,89.536,89.564,89.53,89.542,274700001.0
2005-03-01 23:09:00,89.52,89.551,89.515,89.532,202800000.0
2005-03-01 23:10:00,89.531,89.548,89.518,89.54,193099999.0
2005-03-01 23:11:00,89.515,89.533,89.499,89.524,244400002.0
2005-03-01 23:12:00,89.506,89.53,89.501,89.53,293900001.0
2005-03-01 23:13:00,89.514,89.538,89.508,89.528,245700003.0
2005-03-01 23:14:00,89.533,89.533,89.494,89.494,212899999.0
2005-03-01 23:15:00,89.538,89.543,89.51,89.525,92599998.0
2005-03-01 23:16:00,89.51,89.554,89.51,89.553,194899999.0
2005-03-01 23:17:00,89.526,89.582,89.526,89.58,229399999.0
2005-03-01 23:18:00,89.563,89.591,89.556,89.585,279700001.0
2005-03-01 23:19:00,89.564,89.593,89.562,89.572,144899997.0
2005-03-01 23:20:00,89.572,89.601,89.568,89.601,172200003.0
2005-03-01 23:21:00,89.588,89.633,89.588,89.633,188200001.0
2005-03-01 23:22:00,89.612,89.612,89.57,89.57,134200001.0
2005-03-01 23:23:00,89.578,89.606,89.569,89.583,238099999.0
2005-03-01 23:24:00,89.591,89.604,89.576,89.582,364100002.0
2005-03-01 23:25:00,89.576,89.589,89.547,89.563,143299998.0
2005-03-01 23:26:00,89.564,89.591,89.564,89.591,172999997.0
2005-03-01 23:27:00,89.572,89.585,89.552,89.552,121399999.0
2005-03-01 23:28:00,89.588,89.588,89.555,89.557,139900000.0
2005-03-01 23:29:00,89.573,89.574,89.543,89.55,313499998.0
2005-03-01 23:30:00,89.561,89.59,89.561,89.59,205400002.0
2005-03-01 23:31:00,89.555,89.575,89.546,89.562,161599999.0
2005-03-01 23:32:00,89.55,89.575,89.544,89.557,205799998.0
2005-03-01 23:33:00,89.569,89.569,89.527,89.548,228000000.0
2005-03-01 23:34:00,89.559,89.583,89.546,89.578,251100003.0
2005-03-01 23:35:00,89.573,89.577,89.526,89.552,234600001.0
2005-03-01 23:36:00,89.573,89.579,89.549,89.549,233499998.0
2005-03-01 23:37:00,89.556,89.575,89.547,89.548,116800000.0
2005-03-01 23:38:00,89.575,89.581,89.546,89.563,295399997.0
2005-03-01 23:39:00,89.573,89.58,89.558,89.57,194800000.0
2005-03-01 23:40:00,89.56,89.582,89.536,89.547,218900001.0
2005-03-01 23:41:00,89.558,89.59,89.547,89.58,127000000.0
2005-03-01 23:42:00,89.573,89.601,89.573,89.597,203600000.0
2005-03-01 23:43:00,89.581,89.618,89.577,89.618,208399999.0
2005-03-01 23:44:00,89.607,89.631,89.57,89.601,313700002.0
2005-03-01 23:45:00,89.598,89.616,89.574,89.605,124500000.0
2005-03-01 23:46:00,89.618,89.621,89.593,89.593,317900000.0
2005-03-01 23:47:00,89.609,89.628,89.593,89.611,260199998.0
2005-03-01 23:48:00,89.601,89.633,89.598,89.633,215499997.0
2005-03-01 23:49:00,89.616,89.616,89.565,89.568,109899999.0
2005-03-01 23:50:00,89.567,89.598,89.548,89.558,302899994.0
2005-03-01 23:51:00,89.567,89.573,89.524,89.524,209300002.0
2005-03-01 23:52:00,89.54,89.571,89.54,89.567,235399996.0
2005-03-01 23:53:00,89.533,89.558,89.527,89.541,264499999.0
2005-03-01 23:54:00,89.528,89.552,89.522,89.552,160900003.0
2005-03-01 23:55:00,89.536,89.536,89.515,89.515,163300004.0
2005-03-01 23:56:00,89.526,89.543,89.515,89.527,180399998.0
2005-03-01 23:57:00,89.533,89.554,89.513,89.526,332000000.0
2005-03-01 23:58:00,89.537,89.551,89.531,89.533,253700000.0
2005-03-01 23:59:00,89.529,89.555,89.525,89.551,217600001.0
2005-03-02 00:00:00,89.567,89.585,89.548,89.562,183499998.0
2005-03-02 00:01:00,89.535,89.574,89.535,89.563,164300001.0
2005-03-02 00:02:00,89.548,89.564,89.548,89.561,27699999.0
2005-03-02 00:03:00,89.535,89.554,89.517,89.525,202699998.0
2005-03-02 00:04:00,89.486,89.533,89.486,89.533,203899996.0
2005-03-02 00:05:00,89.523,89.553,89.516,89.525,283899999.0
2005-03-02 00:06:00,89.528,89.551,89.518,89.548,260200003.0
2005-03-02 00:07:00,89.516,89.536,89.504,89.525,147499997.0
2005-03-02 00:08:00,89.519,89.544,89.504,89.529,295999997.0
2005-03-02 00:09:00,89.522,89.541,89.496,89.521,261899995.0
2005-03-02 00:10:00,89.515,89.547,89.515,89.543,328300006.0
2005-03-02 00:11:00,89.541,89.541,89.514,89.516,157500000.0
2005-03-02 00:12:00,89.535,89.56,89.526,89.526,291000002.0
2005-03-02 00:13:00,89.517,89.542,89.505,89.517,297800001.0
2005-03-02 00:14:00,89.541,89.563,89.508,89.531,172799999.0
2005-03-02 00:15:00,89.528,89.528,89.5,89.5,209100000.0
2005-03-02 00:16:00,89.501,89.528,89.499,89.528,217300007.0
2005-03-02 00:17:00,89.514,89.529,89.497,89.529,107700000.0
2005-03-02 00:18:00,89.487,89.514,89.477,89.514,174500001.0
2005-03-02 00:19:00,89.524,89.552,89.512,89.519,249599996.0
2005-03-02 00:20:00,89.51,89.535,89.488,89.495,195400000.0
2005-03-02 00:21:00,89.49,89.494,89.463,89.484,262000004.0
2005-03-02 00:22:00,89.471,89.484,89.456,89.484,121700000.0
2005-03-02 00:23:00,89.472,89.504,89.472,89.502,204100001.0
2005-03-02 00:24:00,89.504,89.505,89.454,89.454,181499999.0
2005-03-02 00:25:00,89.484,89.495,89.462,89.466,273199998.0
2005-03-02 00:26:00,89.491,89.507,89.473,89.494,111300001.0
2005-03-02 00:27:00,89.485,89.495,89.464,89.477,219700001.0
2005-03-02 00:28:00,89.485,89.507,89.478,89.49,195299998.0
2005-03-02 00:29:00,89.473,89.492,89.458,89.492,175099998.0
2005-03-02 00:30:00,89.472,89.489,89.467,89.476,188500001.0
2005-03-02 00:31:00,89.473,89.491,89.46,89.461,244100000.0
2005-03-02 00:32:00,89.465,89.49,89.459,89.467,276499997.0
2005-03-02 00:33:00,89.493,89.508,89.477,89.495,234399998.0
2005-03-02 00:34:00,89.509,89.517,89.469,89.469,176800003.0
2005-03-02 00:35:00,89.506,89.517,89.488,89.501,207799999.0
2005-03-02 00:36:00,89.502,89.536,89.494,89.536,189199998.0
2005-03-02 00:37:00,89.523,89.546,89.51,89.526,283500000.0
2005-03-02 00:38:00,89.52,89.55,89.519,89.544,222999996.0
2005-03-02 00:39:00,89.524,89.547,89.506,89.542,305299999.0
2005-03-02 00:40:00,89.533,89.546,89.509,89.526,284699998.0
2005-03-02 00:41:00,89.502,89.52,89.498,89.518,157900003.0
2005-03-02 00:42:00,89.495,89.514,89.47,89.505,208999998.0
2005-03-02 00:43:00,89.502,89.542,89.482,89.542,181999997.0
2005-03-02 00:44:00,89.526,89.547,89.507,89.523,294799999.0
2005-03-02 00:45:00,89.522,89.539,89.501,89.502,216199998.0
2005-03-02 00:46:00,89.557,89.557,89.528,89.532,174000000.0
2005-03-02 00:47:00,89.556,89.556,89.527,89.53,248599999.0
2005-03-02 00:48:00,89.526,89.544,89.493,89.51,311599998.0
2005-03-02 00:49:00,89.511,89.524,89.499,89.519,231799999.0
2005-03-02 00:50:00,89.539,89.539,89.507,89.507,100999998.0
2005-03-02 00:51:00,89.519,89.534,89.493,89.52,175599997.0
2005-03-02 00:52:00,89.525,89.538,89.507,89.52,95600000.0
2005-03-02 00:53:00,89.508,89.529,89.502,89.515,218099996.0
2005-03-02 00:54:00,89.512,89.53,89.484,89.502,155500000.0
2005-03-02 00:55:00,89.494,89.513,89.475,89.495,202299999.0
2005-03-02 00:56:00,89.499,89.521,89.484,89.501,245699998.0
2005-03-02 00:57:00,89.495,89.52,89.484,89.498,219699998.0
2005-03-02 00:58:00,89.468,89.493,89.459,89.493,154200000.0
2005-03-02 00:59:00,89.495,89.525,89.485,89.511,310600001.0
2005-03-02 01:00:00,89.493,89.543,89.493,89.521,274100002.0
2005-03-02 01:01:00,89.509,89.54,89.503,89.505,199900001.0
2005-03-02 01:02:00,89.518,89.534,89.492,89.519,187600003.0
2005-03-02 01:03:00,89.494,89.536,89.494,89.534,134899998.0
2005-03-02 01:04:00,89.517,89.547,89.517,89.547,192799997.0
2005-03-02 01:05:00,89.499,89.527,89.486,89.51,248799998.0
2005-03-02 01:06:00,89.51,89.539,89.491,89.519,249100004.0
2005-03-02 01:07:00,89.529,89.542,89.509,89.519,150199999.0
2005-03-02 01:08:00,89.525,89.547,89.511,89.511,335700001.0
2005-03-02 01:09:00,89.501,89.542,89.492,89.525,178499998.0
2005-03-02 01:10:00,89.523,89.523,89.495,89.495,160500001.0
2005-03-02 01:11:00,89.507,89.53,89.498,89.522,197599999.0
2005-03-02 01:12:00,89.492,89.518,89.468,89.47,323100002.0
2005-03-02 01:13:00,89.476,89.51,89.462,89.496,194800000.0
2005-03-02 01:14:00,89.505,89.518,89.483,89.499,130700002.0
2005-03-02 01:15:00,89.518,89.521,89.498,89.505,228300002.0
2005-03-02 01:16:00,89.525,89.527,89.485,89.485,339199999.0
2005-03-02 01:17:00,89.504,89.515,89.478,89.515,235900003.0
2005-03-02 01:18:00,89.522,89.522,89.482,89.505,237499996.0
2005-03-02 01:19:00,89.488,89.511,89.488,89.511,143200001.0
2005-03-02 01:20:00,89.481,89.505,89.458,89.477,223999995.0
2005-03-02 01:21:00,89.495,89.512,89.476,89.48,231599999.0
2005-03-02 01:22:00,89.478,89.516,89.475,89.504,276299999.0
2005-03-02 01:23:00,89.488,89.523,89.488,89.49,318900001.0
2005-03-02 01:24:00,89.509,89.509,89.471,89.471,165000000.0
2005-03-02 01:25:00,89.517,89.519,89.484,89.488,295699999.0
2005-03-02 01:26:00,89.502,89.519,89.491,89.508,257499997.0
2005-03-02 01:27:00,89.501,89.525,89.497,89.517,232699996.0
2005-03-02 01:28:00,89.493,89.515,89.474,89.495,167100000.0
2005-03-02 01:29:00,89.48,89.489,89.452,89.469,304999999.0
2005-03-02 01:30:00,89.488,89.499,89.444,89.455,193800002.0
2005-03-02 01:31:00,89.449,89.481,89.449,89.481,263700001.0
2005-03-02 01:32:00,89.454,89.477,89.413,89.416,147899998.0
2005-03-02 01:33:00,89.409,89.417,89.389,89.406,338399999.0
2005-03-02 01:34:00,89.4,89.427,89.393,89.41,302200002.0
2005-03-02 01:35:00,89.405,89.45,89.405,89.436,206999995.0
2005-03-02 01:36:00,89.441,89.462,89.429,89.447,100899998.0
2005-03-02 01:37:00,89.448,89.462,89.434,89.447,220000001.0
2005-03-02 01:38:00,89.467,89.477,89.437,89.466,205699994.0
2005-03-02 01:39:00,89.458,89.461,89.438,89.44,166199998.0
2005-03-02 01:40:00,89.442,89.457,89.427,89.433,333399998.0
2005-03-02 01:41:00,89.44,89.453,89.422,89.439,332699995.0
2005-03-02 01:42:00,89.453,89.467,89.436,89.443,179600002.0
2005-03-02 01:43:00,89.455,89.466,89.437,89.444,258199995.0
2005-03-02 01:44:00,89.45,89.48,89.447,89.46,246100001.0
2005-03-02 01:45:00,89.457,89.474,89.449,89.471,209999997.0
2005-03-02 01:46:00,89.456,89.463,89.435,89.441,288600001.0
2005-03-02 01:47:00,89.437,89.471,89.437,89.465,186300002.0
2005-03-02 01:48:00,89.449,89.463,89.419,89.455,205099999.0
2005-03-02 01:49:00,89.45,89.45,89.418,89.418,332999998.0
2005-03-02 01:50:00,89.434,89.448,89.414,89.428,262200001.0
2005-03-02 01:51:00,89.454,89.454,89.421,89.434,221799999.0
2005-03-02 01:52:00,89.411,89.441,89.411,89.435,210300004.0
2005-03-02 01:53:00,89.451,89.461,89.429,89.43,226200000.0
2005-03-02 01:54:00,89.46,89.471,89.443,89.447,247500003.0
2005-03-02 01:55:00,89.443,89.462,89.421,89.438,251199997.0
2005-03-02 01:56:00,89.434,89.458,89.42,89.434,242299998.0
2005-03-02 01:57:00,89.473,89.473,89.437,89.441,398899998.0
2005-03-02 01:58:00,89.482,89.485,89.455,89.472,414400001.0
2005-03-02 01:59:00,89.454,89.474,89.449,89.47,405400001.0
2005-03-02 02:00:00,89.479,89.491,89.458,89.458,146099996.0
2005-03-02 02:01:00,89.457,89.468,89.427,89.467,287199996.0
2005-03-02 02:02:00,89.456,89.475,89.436,89.475,258199996.0
2005-03-02 02:03:00,89.468,89.471,89.437,89.442,265899998.0
2005-03-02 02:04:00,89.459,89.47,89.443,89.443,135700002.0
2005-03-02 02:05:00,89.445,89.475,89.445,89.475,118499999.0
2005-03-02 02:06:00,89.465,89.479,89.449,89.475,297399997.0
2005-03-02 02:07:00,89.465,89.473,89.446,89.456,197299999.0
2005-03-02 02:08:00,89.473,89.474,89.449,89.449,334599998.0
2005-03-02 02:09:00,89.434,89.469,89.434,89.449,248700004.0
2005-03-02 02:10:00,89.446,89.463,89.438,89.459,195199999.0
2005-03-02 02:11:00,89.459,89.491,89.445,89.45,213000000.0
2005-03-02 02:12:00,89.478,89.497,89.461,89.476,302900000.0
2005-03-02 02:13:00,89.465,89.475,89.448,89.469,200899999.0
2005-03-02 02:14:00,89.477,89.489,89.461,89.472,288899999.0
2005-03-02 02:15:00,89.456,89.487,89.456,89.477,408900002.0
2005-03-02 02:16:00,89.436,89.482,89.436,89.466,208100000.0
2005-03-02 02:17:00,89.468,89.478,89.447,89.46,323100001.0
2005-03-02 02:18:00,89.459,89.482,89.453,89.457,187600002.0
2005-03-02 02:19:00,89.452,89.482,89.452,89.478,202100000.0
2005-03-02 02:20:00,89.449,89.482,89.448,89.482,166899998.0
2005-03-02 02:21:00,89.482,89.482,89.441,89.441,113199999.0
2005-03-02 02:22:00,89.477,89.477,89.447,89.456,212600002.0
2005-03-02 02:23:00,89.464,89.48,89.459,89.463,292000001.0
2005-03-02 02:24:00,89.482,89.484,89.431,89.431,280799998.0
2005-03-02 02:25:00,89.479,89.479,89.435,89.445,231599999.0
2005-03-02 02:26:00,89.471,89.479,89.443,89.463,231100000.0
2005-03-02 02:27:00,89.457,89.468,89.438,89.468,313499998.0
2005-03-02 02:28:00,89.487,89.488,89.469,89.488,246899999.0
2005-03-02 02:29:00,89.452,89.493,89.452,89.471,213799997.0
2005-03-02 02:30:00,89.477,89.492,89.462,89.47,211100000.0
2005-03-02 02:31:00,89.494,89.5,89.468,89.483,302799997.0
2005-03-02 02:32:00,89.478,89.494,89.458,89.475,126799999.0
2005-03-02 02:33:00,89.455,89.471,89.439,89.453,234799996.0
2005-03-02 02:34:00,89.462,89.484,89.442,89.464,246199998.0
2005-03-02 02:35:00,89.455,89.486,89.455,89.484,337100000.0
2005-03-02 02:36:00,89.472,89.488,89.46,89.475,258500001.0
2005-03-02 02:37:00,89.495,89.507,89.473,89.473,221499998.0
2005-03-02 02:38:00,89.491,89.493,89.461,89.478,192899999.0
2005-03-02 02:39:00,89.472,89.492,89.463,89.477,298299998.0
2005-03-02 02:40:00,89.486,89.487,89.466,89.484,332599994.0
2005-03-02 02:41:00,89.485,89.498,89.46,89.475,256100002.0
2005-03-02 02:42:00,89.474,89.487,89.459,89.467,338200001.0
2005-03-02 02:43:00,89.474,89.482,89.454,89.454,364000000.0
2005-03-02 02:44:00,89.485,89.495,89.468,89.482,120999999.0
2005-03-02 02:45:00,89.462,89.493,89.462,89.493,226300000.0
2005-03-02 02:46:00,89.493,89.499,89.465,89.471,193700000.0
2005-03-02 02:47:00,89.466,89.504,89.461,89.484,426999999.0
2005-03-02 02:48:00,89.517,89.532,89.489,89.493,334799997.0
2005-03-02 02:49:00,89.497,89.542,89.497,89.53,244999997.0
2005-03-02 02:50:00,89.527,89.541,89.51,89.525,252100002.0
2005-03-02 02:51:00,89.532,89.532,89.501,89.501,253700000.0
2005-03-02 02:52:00,89.496,89.522,89.496,89.513,174799999.0
2005-03-02 02:53:00,89.509,89.534,89.492,89.519,228900002.0
2005-03-02 02:54:00,89.529,89.556,89.522,89.55,249300000.0
2005-03-02 02:55:00,89.536,89.552,89.491,89.503,285000001.0
2005-03-02 02:56:00,89.5,89.516,89.49,89.505,312699997.0
2005-03-02 02:57:00,89.487,89.525,89.487,89.525,174200001.0
2005-03-02 02:58:00,89.492,89.517,89.471,89.481,161099997.0
2005-03-02 02:59:00,89.489,89.496,89.438,89.438,284800000.0
2005-03-02 03:00:00,89.419,89.444,89.398,89.444,275299998.0
2005-03-02 03:01:00,89.432,89.441,89.401,89.424,189999998.0
2005-03-02 03:02:00,89.427,89.447,89.414,89.428,186500002.0
2005-03-02 03:03:00,89.443,89.465,89.431,89.451,171200001.0
2005-03-02 03:04:00,89.482,89.482,89.447,89.467,257200000.0
2005-03-02 03:05:00,89.436,89.481,89.424,89.465,262900001.0
2005-03-02 03:06:00,89.459,89.488,89.459,89.475,172800000.0
2005-03-02 03:07:00,89.467,89.482,89.429,89.435,245799999.0
2005-03-02 03:08:00,89.438,89.454,89.411,89.425,290699999.0
2005-03-02 03:09:00,89.437,89.466,89.437,89.466,266600001.0
2005-03-02 03:10:00,89.463,89.472,89.444,89.457,262899998.0
2005-03-02 03:11:00,89.468,89.49,89.448,89.488,215800000.0
2005-03-02 03:12:00,89.473,89.516,89.473,89.508,145300000.0
2005-03-02 03:13:00,89.514,89.516,89.491,89.494,344099996.0
2005-03-02 03:14:00,89.492,89.515,89.478,89.5,202400003.0
2005-03-02 03:15:00,89.501,89.515,89.467,89.467,252000001.0
2005-03-02 03:16:00,89.469,89.494,89.468,89.474,163600005.0
2005-03-02 03:17:00,89.475,89.481,89.451,89.468,241999999.0
2005-03-02 03:18:00,89.456,89.478,89.454,89.463,125699999.0
2005-03-02 03:19:00,89.47,89.481,89.448,89.454,262199999.0
2005-03-02 03:20:00,89.453,89.471,89.448,89.448,126100003.0
2005-03-02 03:21:00,89.461,89.485,89.455,89.467,361799996.0
2005-03-02 03:22:00,89.462,89.48,89.449,89.473,191900002.0
2005-03-02 03:23:00,89.48,89.494,89.461,89.472,235799998.0
2005-03-02 03:24:00,89.481,89.491,89.466,89.47,309499998.0
2005-03-02 03:25:00,89.458,89.482,89.453,89.482,304199995.0
2005-03-02 03:26:00,89.476,89.482,89.456,89.456,172100000.0
2005-03-02 03:27:00,89.457,89.477,89.448,89.469,116599999.0
2005-03-02 03:28:00,89.47,89.47,89.449,89.465,177600000.0
2005-03-02 03:29:00,89.467,89.473,89.444,89.461,214400000.0
2005-03-02 03:30:00,89.472,89.488,89.45,89.461,217500000.0
2005-03-02 03:31:00,89.469,89.488,89.468,89.488,124600000.0
2005-03-02 03:32:00,89.478,89.493,89.446,89.472,295200002.0
2005-03-02 03:33:00,89.47,89.472,89.438,89.438,332399999.0
2005-03-02 03:34:00,89.45,89.457,89.426,89.44,202400001.0
2005-03-02 03:35:00,89.442,89.475,89.436,89.448,290700001.0
2005-03-02 03:36:00,89.428,89.449,89.426,89.446,256099998.0
2005-03-02 03:37:00,89.43,89.462,89.425,89.451,237200001.0
2005-03-02 03:38:00,89.441,89.455,89.42,89.423,208699998.0
2005-03-02 03:39:00,89.433,89.443,89.402,89.438,286300000.0
2005-03-02 03:40:00,89.425,89.44,89.405,89.413,234899995.0
2005-03-02 03:41:00,89.416,89.43,89.388,89.399,276899993.0
2005-03-02 03:42:00,89.389,89.401,89.359,89.385,238599996.0
2005-03-02 03:43:00,89.399,89.441,89.399,89.412,331800001.0
2005-03-02 03:44:00,89.4,89.424,89.383,89.412,207699999.0
2005-03-02 03:45:00,89.416,89.425,89.395,89.404,277600000.0
2005-03-02 03:46:00,89.394,89.417,89.376,89.397,283000005.0
2005-03-02 03:47:00,89.407,89.42,89.397,89.411,230600003.0
2005-03-02 03:48:00,89.414,89.414,89.383,89.383,30100000.0
2005-03-02 03:49:00,89.403,89.418,89.392,89.418,242499997.0
2005-03-02 03:50:00,89.415,89.43,89.395,89.403,224399996.0
2005-03-02 03:51:00,89.415,89.431,89.398,89.42,140699998.0
2005-03-02 03:52:00,89.416,89.435,89.399,89.42,215700001.0
2005-03-02 03:53:00,89.428,89.462,89.412,89.442,282800001.0
2005-03-02 03:54:00,89.466,89.466,89.442,89.442,182799996.0
2005-03-02 03:55:00,89.443,89.472,89.443,89.454,171299999.0
2005-03-02 03:56:00,89.47,89.482,89.449,89.463,186200000.0
2005-03-02 03:57:00,89.485,89.496,89.462,89.462,161399999.0
2005-03-02 03:58:00,89.461,89.486,89.451,89.451,149800001.0
2005-03-02 03:59:00,89.45,89.463,89.436,89.443,120800000.0
2005-03-02 04:00:00,89.416,89.459,89.416,89.429,163400000.0
2005-03-02 04:01:00,89.444,89.467,89.438,89.467,272799994.0
2005-03-02 04:02:00,89.459,89.469,89.424,89.424,158100000.0
2005-03-02 04:03:00,89.406,89.43,89.402,89.41,299099998.0
2005-03-02 04:04:00,89.388,89.422,89.388,89.412,241800002.0
2005-03-02 04:05:00,89.409,89.433,89.407,89.407,252199996.0
2005-03-02 04:06:00,89.403,89.433,89.403,89.432,197500000.0
2005-03-02 04:07:00,89.424,89.43,89.396,89.43,228600000.0
2005-03-02 04:08:00,89.424,89.444,89.415,89.434,217400003.0
2005-03-02 04:09:00,89.432,89.443,89.412,89.412,331400000.0
2005-03-02 04:10:00,89.442,89.443,89.404,89.413,255299994.0
2005-03-02 04:11:00,89.426,89.446,89.421,89.432,259600001.0
2005-03-02 04:12:00,89.427,89.439,89.415,89.426,161599998.0
2005-03-02 04:13:00,89.426,89.443,89.418,89.429,240899999.0
2005-03-02 04:14:00,89.42,89.448,89.42,89.448,202000002.0
2005-03-02 04:15:00,89.439,89.46,89.434,89.455,227899999.0
2005-03-02 04:16:00,89.463,89.463,89.434,89.44,355600004.0
2005-03-02 04:17:00,89.44,89.462,89.436,89.45,121800001.0
2005-03-02 04:18:00,89.449,89.471,89.436,89.45,262600002.0
2005-03-02 04:19:00,89.448,89.466,89.436,89.454,113399999.0
2005-03-02 04:20:00,89.429,89.468,89.429,89.468,331800001.0
2005-03-02 04:21:00,89.47,89.477,89.433,89.443,161999998.0
2005-03-02 04:22:00,89.444,89.464,89.438,89.443,259700000.0
2005-03-02 04:23:00,89.484,89.485,89.456,89.479,137999999.0
2005-03-02 04:24:00,89.45,89.468,89.447,89.462,186199996.0
2005-03-02 04:25:00,89.458,89.469,89.44,89.45,199799999.0
2005-03-02 04:26:00,89.455,89.47,89.44,89.447,367100003.0
2005-03-02 04:27:00,89.434,89.467,89.434,89.467,133800001.0
2005-03-02 04:28:00,89.469,89.47,89.447,89.462,202499998.0
2005-03-02 04:29:00,89.466,89.483,89.461,89.482,188099996.0
2005-03-02 04:30:00,89.48,89.496,89.472,89.488,148200001.0
2005-03-02 04:31:00,89.463,89.492,89.461,89.49,202500003.0
2005-03-02 04:32:00,89.505,89.515,89.481,89.49,265200000.0
2005-03-02 04:33:00,89.498,89.52,89.486,89.499,108600000.0
2005-03-02 04:34:00,89.488,89.516,89.487,89.503,282300001.0
2005-03-02 04:35:00,89.495,89.502,89.478,89.488,272900001.0
2005-03-02 04:36:00,89.5,89.531,89.484,89.511,271399999.0
2005-03-02 04:37:00,89.515,89.521,89.492,89.492,385799999.0
2005-03-02 04:38:00,89.483,89.506,89.483,89.503,155599999.0
2005-03-02 04:39:00,89.518,89.518,89.477,89.483,286800001.0
2005-03-02 04:40:00,89.506,89.514,89.494,89.496,42799999.0
2005-03-02 04:41:00,89.501,89.532,89.501,89.532,163000000.0
2005-03-02 04:42:00,89.532,89.533,89.511,89.511,269599998.0
2005-03-02 04:43:00,89.488,89.517,89.488,89.508,301400001.0
2005-03-02 04:44:00,89.515,89.527,89.499,89.503,351199997.0
2005-03-02 04:45:00,89.51,89.512,89.475,89.475,227500001.0
2005-03-02 04:46:00,89.519,89.519,89.486,89.489,190699998.0
2005-03-02 04:47:00,89.492,89.513,89.481,89.5,218299996.0
2005-03-02 04:48:00,89.499,89.506,89.477,89.506,251999997.0
2005-03-02 04:49:00,89.504,89.504,89.469,89.481,191999997.0
2005-03-02 04:50:00,89.489,89.499,89.464,89.473,163199996.0
2005-03-02 04:51:00,89.476,89.511,89.476,89.508,119300002.0
2005-03-02 04:52:00,89.499,89.515,89.481,89.486,191000000.0
2005-03-02 04:53:00,89.517,89.53,89.485,89.485,271299996.0
2005-03-02 04:54:00,89.511,89.511,89.477,89.484,158399998.0
2005-03-02 04:55:00,89.517,89.517,89.485,89.506,230999999.0
2005-03-02 04:56:00,89.501,89.522,89.486,89.509,238400001.0
2005-03-02 04:57:00,89.501,89.501,89.477,89.478,160300003.0
2005-03-02 04:58:00,89.493,89.506,89.462,89.473,295200002.0
2005-03-02 04:59:00,89.482,89.507,89.469,89.484,274799998.0
2005-03-02 05:00:00,89.47,89.501,89.467,89.501,289299998.0
2005-03-02 05:01:00,89.462,89.492,89.455,89.492,222599998.0
2005-03-02 05:02:00,89.483,89.483,89.441,89.462,181500000.0
2005-03-02 05:03:00,89.477,89.486,89.454,89.459,268199998.0
2005-03-02 05:04:00,89.475,89.499,89.468,89.483,313499998.0
2005-03-02 05:05:00,89.495,89.509,89.474,89.485,247800002.0
2005-03-02 05:06:00,89.494,89.499,89.476,89.481,239699998.0
2005-03-02 05:07:00,89.48,89.495,89.462,89.463,121200000.0
2005-03-02 05:08:00,89.469,89.49,89.459,89.465,375500004.0
2005-03-02 05:09:00,89.484,89.501,89.456,89.5,204800003.0
2005-03-02 05:10:00,89.512,89.512,89.474,89.488,166500000.0
2005-03-02 05:11:00,89.49,89.503,89.474,89.492,282700001.0
2005-03-02 05:12:00,89.5,89.518,89.483,89.487,199800000.0
2005-03-02 05:13:00,89.476,89.498,89.476,89.495,208599997.0
2005-03-02 05:14:00,89.473,89.507,89.473,89.507,258699998.0
2005-03-02 05:15:00,89.503,89.513,89.494,89.497,131800000.0
2005-03-02 05:16:00,89.505,89.518,89.498,89.5,150000002.0
2005-03-02 05:17:00,89.485,89.52,89.483,89.504,198699998.0
2005-03-02 05:18:00,89.507,89.528,89.489,89.489,282199996.0
2005-03-02 05:19:00,89.516,89.516,89.487,89.488,194999999.0
2005-03-02 05:20:00,89.512,89.512,89.483,89.487,166200001.0
2005-03-02 05:21:00,89.502,89.515,89.493,89.512,146500000.0
2005-03-02 05:22:00,89.507,89.526,89.494,89.494,105500001.0
2005-03-02 05:23:00,89.493,89.51,89.479,89.488,291900002.0
2005-03-02 05:24:00,89.482,89.515,89.482,89.515,169799998.0
2005-03-02 05:25:00,89.496,89.509,89.469,89.476,198899999.0
2005-03-02 05:26:00,89.5,89.521,89.492,89.505,133200001.0
2005-03-02 05:27:00,89.508,89.52,89.5,89.515,95700001.0
2005-03-02 05:28:00,89.511,89.533,89.485,89.501,122500002.0
2005-03-02 05:29:00,89.508,89.513,89.486,89.497,200200000.0
2005-03-02 05:30:00,89.493,89.519,89.483,89.516,289599997.0
2005-03-02 05:31:00,89.517,89.532,89.503,89.519,192399999.0
2005-03-02 05:32:00,89.538,89.547,89.517,89.517,185499998.0
2005-03-02 05:33:00,89.529,89.551,89.519,89.538,223399998.0
2005-03-02 05:34:00,89.57,89.57,89.53,89.549,128699998.0
2005-03-02 05:35:00,89.553,89.574,89.543,89.561,217699998.0
2005-03-02 05:36:00,89.537,89.561,89.528,89.53,302499999.0
2005-03-02 05:37:00,89.54,89.556,89.534,89.536,108799998.0
2005-03-02 05:38:00,89.539,89.55,89.525,89.537,104899999.0
2005-03-02 05:39:00,89.537,89.553,89.52,89.536,219900000.0
2005-03-02 05:40:00,89.549,89.549,89.515,89.525,152000003.0
2005-03-02 05:41:00,89.538,89.552,89.526,89.548,213300001.0
2005-03-02 05:42:00,89.552,89.552,89.522,89.522,162400000.0
2005-03-02 05:43:00,89.548,89.564,89.526,89.538,200099999.0
2005-03-02 05:44:00,89.533,89.575,89.533,89.565,217199996.0
2005-03-02 05:45:00,89.529,89.553,89.529,89.545,160599999.0
2005-03-02 05:46:00,89.544,89.56,89.532,89.533,291299998.0
2005-03-02 05:47:00,89.55,89.566,89.496,89.539,193700001.0
2005-03-02 05:48:00,89.564,89.577,89.552,89.569,172100000.0
2005-03-02 05:49:00,89.575,89.575,89.536,89.536,142099998.0
2005-03-02 05:50:00,89.531,89.558,89.531,89.558,176900000.0
2005-03-02 05:51:00,89.572,89.586,89.547,89.568,187099998.0
2005-03-02 05:52:00,89.574,89.574,89.539,89.543,251199994.0
2005-03-02 05:53:00,89.565,89.575,89.555,89.56,225099999.0
2005-03-02 05:54:00,89.55,89.584,89.55,89.57,261900000.0
2005-03-02 05:55:00,89.536,89.563,89.536,89.563,145900002.0
2005-03-02 05:56:00,89.544,89.56,89.539,89.539,127300001.0
2005-03-02 05:57:00,89.557,89.565,89.547,89.564,143399997.0
2005-03-02 05:58:00,89.591,89.591,89.54,89.54,120200001.0
2005-03-02 05:59:00,89.541,89.568,89.541,89.56,189200001.0
2005-03-02 06:00:00,89.551,89.578,89.546,89.57,244899998.0
2005-03-02 06:01:00,89.54,89.577,89.536,89.542,175900001.0
2005-03-02 06:02:00,89.559,89.588,89.554,89.56,177399999.0
2005-03-02 06:03:00,89.569,89.587,89.553,89.587,242999996.0
2005-03-02 06:04:00,89.567,89.594,89.561,89.567,309300001.0
2005-03-02 06:05:00,89.588,89.614,89.576,89.58,301700000.0
2005-03-02 06:06:00,89.579,89.601,89.564,89.58,315799998.0
2005-03-02 06:07:00,89.56,89.594,89.56,89.574,143099998.0
2005-03-02 06:08:00,89.606,89.606,89.578,89.588,192399996.0
2005-03-02 06:09:00,89.563,89.582,89.56,89.58,261800002.0
2005-03-02 06:10:00,89.564,89.581,89.543,89.562,217800000.0
2005-03-02 06:11:00,89.556,89.58,89.543,89.556,185399999.0
2005-03-02 06:12:00,89.547,89.58,89.547,89.568,200000002.0
2005-03-02 06:13:00,89.582,89.582,89.558,89.565,305700002.0
2005-03-02 06:14:00,89.555,89.571,89.541,89.571,221799996.0
2005-03-02 06:15:00,89.557,89.59,89.557,89.582,221900004.0
2005-03-02 06:16:00,89.578,89.578,89.55,89.575,215300004.0
2005-03-02 06:17:00,89.546,89.566,89.531,89.552,192199998.0
2005-03-02 06:18:00,89.553,89.572,89.527,89.562,160399999.0
2005-03-02 06:19:00,89.548,89.569,89.537,89.554,258500000.0
2005-03-02 06:20:00,89.555,89.555,89.527,89.534,171799997.0
2005-03-02 06:21:00,89.537,89.564,89.531,89.537,172599999.0
2005-03-02 06:22:00,89.545,89.545,89.517,89.524,109900001.0
2005-03-02 06:23:00,89.54,89.565,89.534,89.541,363799997.0
2005-03-02 06:24:00,89.547,89.568,89.531,89.54,262399997.0
2005-03-02 06:25:00,89.555,89.562,89.533,89.534,253400004.0
2005-03-02 06:26:00,89.529,89.548,89.52,89.52,191300001.0
2005-03-02 06:27:00,89.498,89.542,89.487,89.525,186999999.0
2005-03-02 06:28:00,89.543,89.557,89.514,89.531,218800002.0
2005-03-02 06:29:00,89.54,89.562,89.513,89.53,284199999.0
2005-03-02 06:30:00,89.549,89.566,89.532,89.535,311699995.0
2005-03-02 06:31:00,89.543,89.543,89.51,89.519,176400000.0
2005-03-02 06:32:00,89.53,89.554,89.526,89.554,204099998.0
2005-03-02 06:33:00,89.534,89.561,89.525,89.561,219299998.0
2005-03-02 06:34:00,89.543,89.565,89.528,89.538,187400000.0
2005-03-02 06:35:00,89.555,89.555,89.517,89.537,160699998.0
2005-03-02 06:36:00,89.533,89.553,89.527,89.54,207299997.0
2005-03-02 06:37:00,89.533,89.547,89.52,89.525,188000003.0
2005-03-02 06:38:00,89.517,89.537,89.494,89.494,158499999.0
2005-03-02 06:39:00,89.525,89.547,89.519,89.519,286000003.0
2005-03-02 06:40:00,89.526,89.548,89.523,89.548,225799998.0
2005-03-02 06:41:00,89.524,89.546,89.516,89.529,221499996.0
2005-03-02 06:42:00,89.529,89.555,89.516,89.525,150799999.0
2005-03-02 06:43:00,89.522,89.548,89.51,89.52,219499999.0
2005-03-02 06:44:00,89.54,89.54,89.51,89.532,303000001.0
2005-03-02 06:45:00,89.524,89.53,89.497,89.515,255500006.0
2005-03-02 06:46:00,89.532,89.544,89.515,89.529,97200000.0
2005-03-02 06:47:00,89.526,89.538,89.499,89.515,266500001.0
2005-03-02 06:48:00,89.546,89.546,89.51,89.52,200200001.0
2005-03-02 06:49:00,89.526,89.551,89.521,89.54,209999997.0
2005-03-02 06:50:00,89.532,89.56,89.532,89.542,228400000.0
2005-03-02 06:51:00,89.53,89.548,89.517,89.542,233599996.0
2005-03-02 06:52:00,89.539,89.548,89.506,89.52,170600001.0
2005-03-02 06:53:00,89.549,89.549,89.517,89.525,245600001.0
2005-03-02 06:54:00,89.552,89.552,89.514,89.519,137999998.0
2005-03-02 06:55:00,89.536,89.551,89.519,89.543,236699995.0
2005-03-02 06:56:00,89.518,89.54,89.51,89.528,237900001.0
2005-03-02 06:57:00,89.525,89.537,89.516,89.532,174799998.0
2005-03-02 06:58:00,89.52,89.544,89.515,89.536,308399995.0
2005-03-02 06:59:00,89.528,89.558,89.528,89.544,212499998.0
2005-03-02 07:00:00,89.543,89.552,89.526,89.528,207000000.0
2005-03-02 07:01:00,89.542,89.558,89.537,89.545,188700002.0
2005-03-02 07:02:00,89.553,89.556,89.515,89.522,343099999.0
2005-03-02 07:03:00,89.533,89.55,89.517,89.538,207199996.0
2005-03-02 07:04:00,89.522,89.543,89.513,89.531,268299997.0
2005-03-02 07:05:00,89.522,89.533,89.509,89.51,151199999.0
2005-03-02 07:06:00,89.514,89.541,89.498,89.524,224699996.0
2005-03-02 07:07:00,89.529,89.561,89.528,89.528,290099997.0
2005-03-02 07:08:00,89.546,89.552,89.527,89.552,239799996.0
2005-03-02 07:09:00,89.536,89.548,89.509,89.527,310900001.0
2005-03-02 07:10:00,89.53,89.548,89.512,89.548,258500002.0
2005-03-02 07:11:00,89.55,89.55,89.526,89.544,305100000.0
2005-03-02 07:12:00,89.533,89.551,89.518,89.531,177999998.0
2005-03-02 07:13:00,89.55,89.558,89.531,89.544,169399996.0
2005-03-02 07:14:00,89.529,89.56,89.529,89.559,318400000.0
2005-03-02 07:15:00,89.566,89.566,89.528,89.535,154599996.0
2005-03-02 07:16:00,89.537,89.561,89.524,89.553,208800001.0
2005-03-02 07:17:00,89.515,89.547,89.515,89.536,230500001.0
2005-03-02 07:18:00,89.524,89.539,89.516,89.534,209699998.0
2005-03-02 07:19:00,89.55,89.56,89.532,89.532,237999998.0
2005-03-02 07:20:00,89.541,89.568,89.541,89.56,196599999.0
2005-03-02 07:21:00,89.557,89.573,89.539,89.564,211399996.0
2005-03-02 07:22:00,89.548,89.566,89.531,89.566,246099999.0
2005-03-02 07:23:00,89.558,89.564,89.521,89.527,226200000.0
2005-03-02 07:24:00,89.541,89.541,89.52,89.529,228399997.0
2005-03-02 07:25:00,89.538,89.543,89.509,89.509,211499999.0
2005-03-02 07:26:00,89.512,89.527,89.482,89.503,247899997.0
2005-03-02 07:27:00,89.48,89.511,89.48,89.495,272200001.0
2005-03-02 07:28:00,89.51,89.52,89.491,89.503,261500000.0
2005-03-02 07:29:00,89.489,89.516,89.487,89.51,155999995.0
2005-03-02 07:30:00,89.491,89.516,89.491,89.494,241199997.0
2005-03-02 07:31:00,89.499,89.521,89.499,89.504,151399999.0
2005-03-02 07:32:00,89.499,89.517,89.48,89.495,293400002.0
2005-03-02 07:33:00,89.511,89.522,89.468,89.503,147399999.0
2005-03-02 07:34:00,89.519,89.542,89.498,89.505,262299998.0
2005-03-02 07:35:00,89.509,89.509,89.475,89.475,284299999.0
2005-03-02 07:36:00,89.5,89.528,89.499,89.502,246599997.0
2005-03-02 07:37:00,89.502,89.517,89.481,89.503,246199999.0
2005-03-02 07:38:00,89.489,89.511,89.486,89.499,124899999.0
2005-03-02 07:39:00,89.482,89.495,89.456,89.467,215999998.0
2005-03-02 07:40:00,89.487,89.504,89.487,89.504,61700000.0
2005-03-02 07:41:00,89.496,89.515,89.479,89.515,177900000.0
2005-03-02 07:42:00,89.5,89.515,89.473,89.5,265900004.0
2005-03-02 07:43:00,89.518,89.533,89.504,89.532,280000001.0
2005-03-02 07:44:00,89.545,89.545,89.505,89.527,172799999.0
2005-03-02 07:45:00,89.505,89.551,89.505,89.539,279700002.0
2005-03-02 07:46:00,89.534,89.545,89.511,89.518,304599995.0
2005-03-02 07:47:00,89.546,89.546,89.515,89.515,175899999.0
2005-03-02 07:48:00,89.534,89.536,89.513,89.527,124300000.0
2005-03-02 07:49:00,89.503,89.54,89.503,89.535,172200000.0
2005-03-02 07:50:00,89.524,89.528,89.508,89.512,179099998.0
2005-03-02 07:51:00,89.527,89.551,89.527,89.53,153400000.0
2005-03-02 07:52:00,89.507,89.531,89.507,89.531,269499999.0
2005-03-02 07:53:00,89.53,89.545,89.519,89.519,211299999.0
2005-03-02 07:54:00,89.544,89.548,89.516,89.53,443199996.0
2005-03-02 07:55:00,89.533,89.533,89.491,89.508,257399995.0
2005-03-02 07:56:00,89.521,89.521,89.491,89.509,309100000.0
2005-03-02 07:57:00,89.488,89.509,89.487,89.503,213200003.0
2005-03-02 07:58:00,89.498,89.521,89.492,89.503,184799997.0
2005-03-02 07:59:00,89.497,89.514,89.48,89.497,174300000.0
2005-03-02 08:00:00,89.488,89.506,89.471,89.483,180899995.0
2005-03-02 08:01:00,89.503,89.512,89.481,89.481,187199996.0
2005-03-02 08:02:00,89.512,89.524,89.499,89.501,116999998.0
2005-03-02 08:03:00,89.526,89.53,89.502,89.506,238099998.0
2005-03-02 08:04:00,89.52,89.536,89.505,89.516,184800000.0
2005-03-02 08:05:00,89.528,89.538,89.505,89.519,271900006.0
2005-03-02 08:06:00,89.538,89.552,89.526,89.526,253800000.0
2005-03-02 08:07:00,89.516,89.559,89.516,89.532,404700001.0
2005-03-02 08:08:00,89.534,89.557,89.526,89.529,166599999.0
2005-03-02 08:09:00,89.51,89.547,89.51,89.547,321999995.0
2005-03-02 08:10:00,89.541,89.547,89.522,89.547,298900001.0
2005-03-02 08:11:00,89.535,89.561,89.524,89.55,417699999.0
2005-03-02 08:12:00,89.552,89.552,89.517,89.517,228300001.0
2005-03-02 08:13:00,89.539,89.554,89.51,89.53,134100000.0
2005-03-02 08:14:00,89.523,89.541,89.508,89.541,354900001.0
2005-03-02 08:15:00,89.533,89.547,89.506,89.523,153700000.0
2005-03-02 08:16:00,89.532,89.547,89.519,89.542,280699998.0
2005-03-02 08:17:00,89.516,89.535,89.51,89.528,183000000.0
2005-03-02 08:18:00,89.534,89.54,89.516,89.54,268899997.0
2005-03-02 08:19:00,89.545,89.549,89.51,89.517,247699998.0
2005-03-02 08:20:00,89.528,89.542,89.51,89.54,184999998.0
2005-03-02 08:21:00,89.517,89.552,89.517,89.548,329299996.0
2005-03-02 08:22:00,89.553,89.573,89.543,89.55,261700000.0
2005-03-02 08:23:00,89.564,89.576,89.537,89.537,296399996.0
2005-03-02 08:24:00,89.558,89.572,89.54,89.56,450100001.0
2005-03-02 08:25:00,89.568,89.576,89.552,89.553,184800000.0
2005-03-02 08:26:00,89.578,89.588,89.554,89.556,206699994.0
2005-03-02 08:27:00,89.557,89.589,89.547,89.589,273899997.0
2005-03-02 08:28:00,89.566,89.59,89.566,89.588,206300003.0
2005-03-02 08:29:00,89.578,89.6,89.572,89.585,138000002.0
2005-03-02 08:30:00,89.589,89.603,89.559,89.59,194900001.0
2005-03-02 08:31:00,89.589,89.602,89.579,89.584,258000000.0
2005-03-02 08:32:00,89.576,89.598,89.566,89.584,315700006.0
2005-03-02 08:33:00,89.548,89.579,89.545,89.564,295000001.0
2005-03-02 08:34:00,89.548,89.589,89.543,89.589,144299998.0
2005-03-02 08:35:00,89.583,89.604,89.568,89.589,189299998.0
2005-03-02 08:36:00,89.589,89.598,89.563,89.567,270999998.0
2005-03-02 08:37:00,89.583,89.601,89.567,89.574,284499996.0
2005-03-02 08:38:00,89.58,89.599,89.574,89.589,262899998.0
2005-03-02 08:39:00,89.585,89.617,89.574,89.596,284799994.0
2005-03-02 08:40:00,89.607,89.622,89.601,89.62,185599999.0
2005-03-02 08:41:00,89.61,89.634,89.601,89.619,325099996.0
2005-03-02 08:42:00,89.618,89.625,89.6,89.614,354000001.0
2005-03-02 08:43:00,89.604,89.624,89.595,89.624,285999998.0
2005-03-02 08:44:00,89.623,89.641,89.594,89.594,247699996.0
2005-03-02 08:45:00,89.632,89.632,89.604,89.615,167099999.0
2005-03-02 08:46:00,89.631,89.644,89.621,89.621,137000001.0
2005-03-02 08:47:00,89.637,89.647,89.618,89.622,222899998.0
2005-03-02 08:48:00,89.621,89.658,89.616,89.647,202600002.0
2005-03-02 08:49:00,89.628,89.656,89.628,89.654,265600000.0
2005-03-02 08:50:00,89.638,89.641,89.613,89.62,141600001.0
2005-03-02 08:51:00,89.613,89.638,89.574,89.602,248799999.0
2005-03-02 08:52:00,89.61,89.631,89.607,89.607,278099998.0
2005-03-02 08:53:00,89.626,89.631,89.589,89.61,182199997.0
2005-03-02 08:54:00,89.616,89.648,89.602,89.621,177200000.0
2005-03-02 08:55:00,89.615,89.641,89.615,89.635,185199999.0
2005-03-02 08:56:00,89.628,89.633,89.611,89.62,275899999.0
2005-03-02 08:57:00,89.628,89.635,89.601,89.611,306399997.0
2005-03-02 08:58:00,89.634,89.634,89.603,89.611,181199998.0
2005-03-02 08:59:00,89.619,89.643,89.612,89.634,257200001.0
2005-03-02 09:00:00,89.641,89.65,89.621,89.633,232299997.0
2005-03-02 09:01:00,89.65,89.659,89.626,89.634,203299998.0
2005-03-02 09:02:00,89.654,89.677,89.648,89.673,192999998.0
2005-03-02 09:03:00,89.667,89.667,89.639,89.639,314200004.0
2005-03-02 09:04:00,89.657,89.704,89.649,89.687,215899998.0
2005-03-02 09:05:00,89.695,89.712,89.667,89.699,170599999.0
2005-03-02 09:06:00,89.665,89.69,89.656,89.68,275200001.0
2005-03-02 09:07:00,89.672,89.707,89.671,89.688,262600003.0
2005-03-02 09:08:00,89.662,89.703,89.66,89.687,246900000.0
2005-03-02 09:09:00,89.69,89.701,89.667,89.683,215699998.0
2005-03-02 09:10:00,89.712,89.712,89.686,89.698,160699997.0
2005-03-02 09:11:00,89.698,89.716,89.685,89.704,362199999.0
2005-03-02 09:12:00,89.682,89.712,89.672,89.712,209900000.0
2005-03-02 09:13:00,89.693,89.716,89.689,89.694,159200001.0
2005-03-02 09:14:00,89.689,89.712,89.679,89.689,139400000.0
2005-03-02 09:15:00,89.704,89.709,89.683,89.687,213499999.0
2005-03-02 09:16:00,89.713,89.722,89.69,89.716,252699998.0
2005-03-02 09:17:00,89.72,89.72,89.671,89.693,208900001.0
2005-03-02 09:18:00,89.691,89.714,89.689,89.694,252899996.0
2005-03-02 09:19:00,89.706,89.719,89.686,89.713,345299997.0
2005-03-02 09:20:00,89.724,89.724,89.691,89.699,193300000.0
2005-03-02 09:21:00,89.717,89.717,89.687,89.692,223400001.0
2005-03-02 09:22:00,89.717,89.739,89.703,89.717,318700000.0
2005-03-02 09:23:00,89.693,89.709,89.686,89.703,271100001.0
2005-03-02 09:24:00,89.69,89.703,89.658,89.671,183100004.0
2005-03-02 09:25:00,89.684,89.704,89.653,89.667,357400001.0
2005-03-02 09:26:00,89.654,89.682,89.652,89.658,305899997.0
2005-03-02 09:27:00,89.649,89.662,89.619,89.62,227399999.0
2005-03-02 09:28:00,89.618,89.64,89.578,89.584,418599995.0
2005-03-02 09:29:00,89.583,89.609,89.579,89.595,196400002.0
2005-03-02 09:30:00,89.612,89.612,89.561,89.562,288099997.0
2005-03-02 09:31:00,89.59,89.606,89.58,89.603,204499997.0
2005-03-02 09:32:00,89.596,89.6,89.575,89.581,203800001.0
2005-03-02 09:33:00,89.576,89.592,89.55,89.559,313799999.0
2005-03-02 09:34:00,89.575,89.625,89.559,89.605,308900002.0
2005-03-02 09:35:00,89.603,89.639,89.603,89.626,170599999.0
2005-03-02 09:36:00,89.61,89.625,89.58,89.59,240499994.0
2005-03-02 09:37:00,89.58,89.612,89.542,89.565,250999998.0
2005-03-02 09:38:00,89.571,89.604,89.567,89.604,314400002.0
2005-03-02 09:39:00,89.593,89.619,89.58,89.611,284399997.0
2005-03-02 09:40:00,89.623,89.624,89.589,89.589,128900001.0
2005-03-02 09:41:00,89.611,89.611,89.586,89.599,206999997.0
2005-03-02 09:42:00,89.601,89.601,89.56,89.579,339899993.0
2005-03-02 09:43:00,89.58,89.584,89.555,89.571,261200002.0
2005-03-02 09:44:00,89.586,89.6,89.567,89.591,186099999.0
2005-03-02 09:45:00,89.586,89.602,89.549,89.561,271499997.0
2005-03-02 09:46:00,89.592,89.618,89.592,89.599,235799999.0
2005-03-02 09:47:00,89.598,89.63,89.598,89.601,287099997.0
2005-03-02 09:48:00,89.625,89.63,89.599,89.614,230200002.0
2005-03-02 09:49:00,89.629,89.634,89.603,89.603,202900001.0
2005-03-02 09:50:00,89.6,89.613,89.585,89.599,366999998.0
2005-03-02 09:51:00,89.577,89.602,89.57,89.595,236600000.0
2005-03-02 09:52:00,89.585,89.618,89.579,89.596,183400000.0
2005-03-02 09:53:00,89.599,89.599,89.573,89.573,213599997.0
2005-03-02 09:54:00,89.588,89.602,89.574,89.585,137299998.0
2005-03-02 09:55:00,89.571,89.583,89.552,89.552,227999996.0
2005-03-02 09:56:00,89.564,89.589,89.564,89.589,222200000.0
2005-03-02 09:57:00,89.576,89.609,89.576,89.609,266200001.0
2005-03-02 09:58:00,89.576,89.619,89.576,89.601,191499999.0
2005-03-02 09:59:00,89.621,89.645,89.607,89.62,185800001.0
2005-03-02 10:00:00,89.625,89.628,89.594,89.615,229099997.0
2005-03-02 10:01:00,89.629,89.659,89.601,89.621,206099998.0
2005-03-02 10:02:00,89.622,89.642,89.612,89.642,207500000.0
2005-03-02 10:03:00,89.619,89.647,89.616,89.631,247799996.0
2005-03-02 10:04:00,89.626,89.648,89.62,89.63,216599999.0
2005-03-02 10:05:00,89.631,89.652,89.62,89.652,161399999.0
2005-03-02 10:06:00,89.634,89.653,89.627,89.63,322300002.0
2005-03-02 10:07:00,89.646,89.649,89.619,89.625,205999999.0
2005-03-02 10:08:00,89.644,89.66,89.626,89.626,230200000.0
2005-03-02 10:09:00,89.64,89.65,89.623,89.65,169200003.0
2005-03-02 10:10:00,89.627,89.654,89.609,89.632,234100001.0
2005-03-02 10:11:00,89.643,89.661,89.632,89.641,128799997.0
2005-03-02 10:12:00,89.641,89.659,89.621,89.638,350799996.0
2005-03-02 10:13:00,89.65,89.664,89.642,89.655,145199999.0
2005-03-02 10:14:00,89.648,89.658,89.638,89.644,340300003.0
2005-03-02 10:15:00,89.619,89.655,89.606,89.655,102300001.0
2005-03-02 10:16:00,89.67,89.677,89.638,89.65,226999997.0
2005-03-02 10:17:00,89.644,89.666,89.629,89.629,166600001.0
2005-03-02 10:18:00,89.634,89.652,89.616,89.629,123200000.0
2005-03-02 10:19:00,89.596,89.627,89.596,89.618,202500002.0
2005-03-02 10:20:00,89.602,89.616,89.578,89.594,371000003.0
2005-03-02 10:21:00,89.619,89.623,89.587,89.608,290600006.0
2005-03-02 10:22:00,89.622,89.634,89.608,89.621,348699995.0
2005-03-02 10:23:00,89.591,89.622,89.591,89.617,168099999.0
2005-03-02 10:24:00,89.603,89.675,89.603,89.629,238000001.0
2005-03-02 10:25:00,89.605,89.621,89.601,89.611,258000004.0
2005-03-02 10:26:00,89.614,89.614,89.577,89.577,222399999.0
2005-03-02 10:27:00,89.587,89.598,89.574,89.574,270499996.0
2005-03-02 10:28:00,89.57,89.591,89.566,89.589,100400002.0
2005-03-02 10:29:00,89.591,89.607,89.573,89.575,229600002.0
2005-03-02 10:30:00,89.564,89.581,89.551,89.569,127100001.0
2005-03-02 10:31:00,89.574,89.592,89.539,89.59,171400000.0
2005-03-02 10:32:00,89.582,89.582,89.539,89.545,181199999.0
2005-03-02 10:33:00,89.573,89.573,89.546,89.553,168499998.0
2005-03-02 10:34:00,89.561,89.578,89.544,89.553,309100000.0
2005-03-02 10:35:00,89.548,89.558,89.535,89.555,268699999.0
2005-03-02 10:36:00,89.568,89.579,89.546,89.556,374799998.0
2005-03-02 10:37:00,89.531,89.575,89.528,89.575,339100000.0
2005-03-02 10:38:00,89.552,89.577,89.548,89.571,242899998.0
2005-03-02 10:39:00,89.564,89.587,89.556,89.587,124700000.0
2005-03-02 10:40:00,89.547,89.573,89.546,89.568,248500001.0
2005-03-02 10:41:00,89.559,89.559,89.525,89.527,110899999.0
2005-03-02 10:42:00,89.53,89.541,89.516,89.52,401299998.0
2005-03-02 10:43:00,89.538,89.546,89.504,89.519,231399998.0
2005-03-02 10:44:00,89.526,89.541,89.491,89.505,336499999.0
2005-03-02 10:45:00,89.496,89.517,89.484,89.517,314199995.0
2005-03-02 10:46:00,89.479,89.513,89.476,89.496,265799994.0
2005-03-02 10:47:00,89.51,89.528,89.493,89.518,298699997.0
2005-03-02 10:48:00,89.495,89.584,89.492,89.524,238500001.0
2005-03-02 10:49:00,89.537,89.537,89.5,89.5,106400001.0
2005-03-02 10:50:00,89.526,89.535,89.508,89.527,334600001.0
2005-03-02 10:51:00,89.52,89.528,89.494,89.516,168099999.0
2005-03-02 10:52:00,89.506,89.508,89.477,89.488,268199996.0
2005-03-02 10:53:00,89.489,89.509,89.47,89.478,233799996.0
2005-03-02 10:54:00,89.47,89.483,89.436,89.465,236800001.0
2005-03-02 10:55:00,89.485,89.5,89.46,89.481,201399998.0
2005-03-02 10:56:00,89.499,89.503,89.465,89.477,248200001.0
2005-03-02 10:57:00,89.473,89.499,89.466,89.48,224199998.0
2005-03-02 10:58:00,89.479,89.489,89.464,89.476,351899995.0
2005-03-02 10:59:00,89.463,89.487,89.461,89.462,320000001.0
2005-03-02 11:00:00,89.489,89.554,89.489,89.52,319500000.0
2005-03-02 11:01:00,89.557,89.569,89.511,89.539,175000001.0
2005-03-02 11:02:00,89.537,89.572,89.536,89.546,293299996.0
2005-03-02 11:03:00,89.525,89.54,89.498,89.517,92799998.0
2005-03-02 11:04:00,89.533,89.533,89.489,89.489,220899997.0
2005-03-02 11:05:00,89.497,89.515,89.474,89.474,246999997.0
2005-03-02 11:06:00,89.473,89.494,89.454,89.469,148900000.0
2005-03-02 11:07:00,89.468,89.497,89.467,89.467,159699999.0
2005-03-02 11:08:00,89.494,89.504,89.476,89.483,196800001.0
2005-03-02 11:09:00,89.513,89.516,89.494,89.494,154100001.0
2005-03-02 11:10:00,89.492,89.513,89.479,89.493,232699998.0
2005-03-02 11:11:00,89.441,89.485,89.441,89.463,412499999.0
2005-03-02 11:12:00,89.46,89.47,89.441,89.461,229100001.0
2005-03-02 11:13:00,89.459,89.501,89.459,89.501,170699997.0
2005-03-02 11:14:00,89.508,89.511,89.485,89.485,421799999.0
2005-03-02 11:15:00,89.487,89.511,89.475,89.511,427299999.0
2005-03-02 11:16:00,89.503,89.507,89.475,89.475,192000003.0
2005-03-02 11:17:00,89.467,89.487,89.46,89.472,227400002.0
2005-03-02 11:18:00,89.473,89.502,89.465,89.475,352800003.0
2005-03-02 11:19:00,89.468,89.497,89.468,89.497,167700000.0
2005-03-02 11:20:00,89.5,89.512,89.483,89.493,309099999.0
2005-03-02 11:21:00,89.502,89.502,89.45,89.46,259099998.0
2005-03-02 11:22:00,89.441,89.461,89.429,89.437,251000002.0
2005-03-02 11:23:00,89.414,89.421,89.391,89.397,199600000.0
2005-03-02 11:24:00,89.397,89.419,89.389,89.4,133600003.0
2005-03-02 11:25:00,89.399,89.412,89.385,89.388,203199998.0
2005-03-02 11:26:00,89.417,89.46,89.409,89.421,205400001.0
2005-03-02 11:27:00,89.436,89.452,89.422,89.426,265400001.0
2005-03-02 11:28:00,89.431,89.447,89.419,89.419,195199998.0
2005-03-02 11:29:00,89.428,89.428,89.382,89.404,309699998.0
2005-03-02 11:30:00,89.43,89.443,89.409,89.428,158899999.0
2005-03-02 11:31:00,89.441,89.458,89.426,89.443,405299999.0
2005-03-02 11:32:00,89.45,89.457,89.421,89.437,264200001.0
2005-03-02 11:33:00,89.437,89.452,89.413,89.435,310299994.0
2005-03-02 11:34:00,89.426,89.456,89.426,89.448,354099995.0
2005-03-02 11:35:00,89.449,89.468,89.433,89.457,162199997.0
2005-03-02 11:36:00,89.437,89.469,89.436,89.456,318099999.0
2005-03-02 11:37:00,89.465,89.493,89.465,89.493,170700000.0
2005-03-02 11:38:00,89.497,89.498,89.461,89.461,217399999.0
2005-03-02 11:39:00,89.467,89.475,89.438,89.445,175899997.0
2005-03-02 11:40:00,89.452,89.481,89.432,89.448,217900000.0
2005-03-02 11:41:00,89.451,89.484,89.45,89.469,434000004.0
2005-03-02 11:42:00,89.45,89.465,89.415,89.425,208200001.0
2005-03-02 11:43:00,89.416,89.424,89.388,89.388,197499997.0
2005-03-02 11:44:00,89.403,89.414,89.384,89.401,328099999.0
2005-03-02 11:45:00,89.42,89.428,89.402,89.42,363499995.0
2005-03-02 11:46:00,89.389,89.414,89.387,89.397,169299997.0
2005-03-02 11:47:00,89.391,89.408,89.362,89.381,198200001.0
2005-03-02 11:48:00,89.36,89.389,89.356,89.386,301900001.0
2005-03-02 11:49:00,89.353,89.378,89.344,89.365,325199997.0
2005-03-02 11:50:00,89.366,89.375,89.346,89.357,247800003.0
2005-03-02 11:51:00,89.34,89.361,89.328,89.343,111400000.0
2005-03-02 11:52:00,89.335,89.355,89.321,89.333,303500000.0
2005-03-02 11:53:00,89.346,89.361,89.329,89.36,308099999.0
2005-03-02 11:54:00,89.35,89.355,89.333,89.336,275299995.0
2005-03-02 11:55:00,89.348,89.359,89.328,89.342,344600003.0
2005-03-02 11:56:00,89.338,89.355,89.312,89.355,199099997.0
2005-03-02 11:57:00,89.338,89.365,89.331,89.352,121400000.0
2005-03-02 11:58:00,89.346,89.387,89.328,89.366,346399999.0
2005-03-02 11:59:00,89.351,89.371,89.34,89.365,322100001.0
2005-03-02 12:00:00,89.356,89.356,89.304,89.326,358700001.0
2005-03-02 12:01:00,89.341,89.352,89.312,89.315,247499999.0
2005-03-02 12:02:00,89.332,89.35,89.299,89.335,272000001.0
2005-03-02 12:03:00,89.345,89.37,89.317,89.353,172700000.0
2005-03-02 12:04:00,89.4,89.41,89.367,89.41,199499998.0
2005-03-02 12:05:00,89.404,89.428,89.386,89.428,140499999.0
2005-03-02 12:06:00,89.424,89.424,89.386,89.405,331700003.0
2005-03-02 12:07:00,89.427,89.435,89.406,89.411,344299997.0
2005-03-02 12:08:00,89.422,89.443,89.413,89.425,189799999.0
2005-03-02 12:09:00,89.423,89.435,89.41,89.411,153600002.0
2005-03-02 12:10:00,89.412,89.435,89.406,89.43,219899995.0
2005-03-02 12:11:00,89.405,89.441,89.405,89.423,188099999.0
2005-03-02 12:12:00,89.393,89.428,89.376,89.393,283300000.0
2005-03-02 12:13:00,89.409,89.411,89.38,89.38,193300002.0
2005-03-02 12:14:00,89.414,89.419,89.391,89.406,252399998.0
2005-03-02 12:15:00,89.416,89.419,89.381,89.401,182599998.0
2005-03-02 12:16:00,89.4,89.426,89.4,89.418,251399999.0
2005-03-02 12:17:00,89.393,89.426,89.384,89.402,206100003.0
2005-03-02 12:18:00,89.387,89.418,89.384,89.405,185000006.0
2005-03-02 12:19:00,89.401,89.422,89.386,89.399,260900004.0
2005-03-02 12:20:00,89.404,89.436,89.404,89.436,280299998.0
2005-03-02 12:21:00,89.423,89.465,89.423,89.444,343300000.0
2005-03-02 12:22:00,89.424,89.45,89.407,89.44,304799999.0
2005-03-02 12:23:00,89.443,89.453,89.414,89.422,285899995.0
2005-03-02 12:24:00,89.424,89.446,89.416,89.445,141900000.0
2005-03-02 12:25:00,89.426,89.445,89.403,89.403,109999999.0
2005-03-02 12:26:00,89.422,89.426,89.396,89.402,197299998.0
2005-03-02 12:27:00,89.388,89.409,89.37,89.379,205799999.0
2005-03-02 12:28:00,89.387,89.417,89.387,89.392,253700001.0
2005-03-02 12:29:00,89.394,89.409,89.381,89.4,341599998.0
2005-03-02 12:30:00,89.39,89.401,89.37,89.374,208400001.0
2005-03-02 12:31:00,89.403,89.409,89.375,89.395,159599997.0
2005-03-02 12:32:00,89.392,89.413,89.378,89.397,212199997.0
2005-03-02 12:33:00,89.416,89.445,89.404,89.423,83900000.0
2005-03-02 12:34:00,89.429,89.443,89.413,89.413,146499999.0
2005-03-02 12:35:00,89.418,89.425,89.383,89.389,209500002.0
2005-03-02 12:36:00,89.407,89.41,89.372,89.41,228700001.0
2005-03-02 12:37:00,89.404,89.423,89.396,89.406,135100001.0
2005-03-02 12:38:00,89.408,89.436,89.397,89.433,273500000.0
2005-03-02 12:39:00,89.41,89.428,89.397,89.427,180000005.0
2005-03-02 12:40:00,89.418,89.433,89.401,89.419,206300005.0
2005-03-02 12:41:00,89.387,89.408,89.373,89.373,308800001.0
2005-03-02 12:42:00,89.35,89.369,89.346,89.357,59600000.0
2005-03-02 12:43:00,89.327,89.367,89.319,89.341,248300002.0
2005-03-02 12:44:00,89.329,89.334,89.312,89.32,234799999.0
2005-03-02 12:45:00,89.298,89.352,89.298,89.325,278599999.0
2005-03-02 12:46:00,89.326,89.33,89.303,89.323,249399996.0
2005-03-02 12:47:00,89.293,89.319,89.293,89.308,390699998.0
2005-03-02 12:48:00,89.314,89.321,89.293,89.293,337199998.0
2005-03-02 12:49:00,89.314,89.324,89.292,89.299,199799997.0
2005-03-02 12:50:00,89.3,89.314,89.286,89.309,374400006.0
2005-03-02 12:51:00,89.305,89.34,89.297,89.316,290300000.0
2005-03-02 12:52:00,89.319,89.338,89.313,89.33,202399998.0
2005-03-02 12:53:00,89.309,89.33,89.257,89.288,125499999.0
2005-03-02 12:54:00,89.29,89.31,89.281,89.31,160400000.0
2005-03-02 12:55:00,89.311,89.317,89.285,89.31,160699999.0
2005-03-02 12:56:00,89.301,89.319,89.277,89.302,78199998.0
2005-03-02 12:57:00,89.319,89.323,89.296,89.302,359600001.0
2005-03-02 12:58:00,89.312,89.326,89.296,89.306,192200000.0
2005-03-02 12:59:00,89.347,89.349,89.31,89.31,151899998.0
2005-03-02 13:00:00,89.352,89.352,89.329,89.331,315200004.0
2005-03-02 13:01:00,89.342,89.342,89.308,89.308,257500002.0
2005-03-02 13:02:00,89.311,89.333,89.303,89.323,308799995.0
2005-03-02 13:03:00,89.315,89.339,89.31,89.332,203900001.0
2005-03-02 13:04:00,89.326,89.342,89.306,89.306,250899999.0
2005-03-02 13:05:00,89.308,89.331,89.301,89.313,80000001.0
2005-03-02 13:06:00,89.308,89.346,89.307,89.315,251299998.0
2005-03-02 13:07:00,89.322,89.334,89.272,89.272,297400003.0
2005-03-02 13:08:00,89.302,89.326,89.291,89.326,87400000.0
2005-03-02 13:09:00,89.309,89.33,89.295,89.298,254800001.0
2005-03-02 13:10:00,89.285,89.307,89.28,89.292,316599996.0
2005-03-02 13:11:00,89.271,89.285,89.244,89.248,156999999.0
2005-03-02 13:12:00,89.234,89.255,89.225,89.255,264299999.0
2005-03-02 13:13:00,89.249,89.274,89.237,89.25,158699997.0
2005-03-02 13:14:00,89.23,89.251,89.23,89.244,283200006.0
2005-03-02 13:15:00,89.236,89.258,89.231,89.231,254999998.0
2005-03-02 13:16:00,89.246,89.273,89.23,89.25,180400000.0
2005-03-02 13:17:00,89.253,89.269,89.22,89.25,189599996.0
2005-03-02 13:18:00,89.246,89.258,89.226,89.232,301399993.0
2005-03-02 13:19:00,89.251,89.279,89.241,89.254,181599997.0
2005-03-02 13:20:00,89.266,89.285,89.246,89.285,195500000.0
2005-03-02 13:21:00,89.299,89.304,89.255,89.255,163300003.0
2005-03-02 13:22:00,89.271,89.28,89.258,89.262,134199999.0
2005-03-02 13:23:00,89.262,89.281,89.251,89.266,200100001.0
2005-03-02 13:24:00,89.272,89.29,89.262,89.29,352599997.0
2005-03-02 13:25:00,89.261,89.286,89.253,89.277,288500001.0
2005-03-02 13:26:00,89.255,89.275,89.238,89.252,228999999.0
2005-03-02 13:27:00,89.236,89.236,89.19,89.19,139700000.0
2005-03-02 13:28:00,89.228,89.242,89.207,89.219,217599996.0
2005-03-02 13:29:00,89.242,89.261,89.228,89.26,334499997.0
2005-03-02 13:30:00,89.256,89.277,89.235,89.254,299300000.0
2005-03-02 13:31:00,89.221,89.278,89.22,89.278,217799998.0
2005-03-02 13:32:00,89.277,89.294,89.262,89.268,205699999.0
2005-03-02 13:33:00,89.285,89.285,89.257,89.258,187999998.0
2005-03-02 13:34:00,89.259,89.277,89.245,89.25,238599999.0
2005-03-02 13:35:00,89.233,89.266,89.219,89.266,298699998.0
2005-03-02 13:36:00,89.258,89.275,89.231,89.232,184599998.0
2005-03-02 13:37:00,89.249,89.267,89.23,89.238,256000001.0
2005-03-02 13:38:00,89.283,89.283,89.231,89.231,257299997.0
2005-03-02 13:39:00,89.257,89.272,89.234,89.268,206900000.0
2005-03-02 13:40:00,89.255,89.288,89.245,89.288,224999997.0
2005-03-02 13:41:00,89.274,89.312,89.274,89.306,203800000.0
2005-03-02 13:42:00,89.299,89.305,89.278,89.287,241499996.0
2005-03-02 13:43:00,89.286,89.311,89.279,89.311,185699998.0
2005-03-02 13:44:00,89.312,89.313,89.253,89.254,259400000.0
2005-03-02 13:45:00,89.272,89.31,89.262,89.28,252499998.0
2005-03-02 13:46:00,89.277,89.307,89.277,89.307,154599999.0
2005-03-02 13:47:00,89.27,89.305,89.267,89.305,349500000.0
2005-03-02 13:48:00,89.294,89.309,89.279,89.285,286499999.0
2005-03-02 13:49:00,89.297,89.306,89.278,89.278,168899997.0
2005-03-02 13:50:00,89.268,89.289,89.26,89.287,299899999.0
2005-03-02 13:51:00,89.265,89.292,89.262,89.292,218099997.0
2005-03-02 13:52:00,89.265,89.31,89.25,89.278,246999996.0
2005-03-02 13:53:00,89.281,89.289,89.259,89.259,238600003.0
2005-03-02 13:54:00,89.238,89.261,89.231,89.252,352599997.0
2005-03-02 13:55:00,89.233,89.254,89.215,89.236,251399996.0
2005-03-02 13:56:00,89.239,89.263,89.231,89.248,188899999.0
2005-03-02 13:57:00,89.236,89.246,89.213,89.213,303699998.0
2005-03-02 13:58:00,89.235,89.237,89.2,89.2,251599999.0
2005-03-02 13:59:00,89.22,89.235,89.214,89.227,150200000.0
2005-03-02 14:00:00,89.216,89.231,89.199,89.226,304899997.0
2005-03-02 14:01:00,89.218,89.234,89.206,89.233,204099999.0
2005-03-02 14:02:00,89.2,89.22,89.187,89.205,257200000.0
2005-03-02 14:03:00,89.2,89.219,89.192,89.21,100599999.0
2005-03-02 14:04:00,89.208,89.235,89.191,89.196,296599993.0
2005-03-02 14:05:00,89.232,89.252,89.221,89.222,166300001.0
2005-03-02 14:06:00,89.237,89.264,89.237,89.258,144699999.0
2005-03-02 14:07:00,89.254,89.261,89.234,89.24,171599997.0
2005-03-02 14:08:00,89.247,89.265,89.235,89.247,170099999.0
2005-03-02 14:09:00,89.265,89.265,89.229,89.234,225900002.0
2005-03-02 14:10:00,89.24,89.24,89.188,89.204,95699999.0
2005-03-02 14:11:00,89.187,89.195,89.173,89.177,158100001.0
2005-03-02 14:12:00,89.202,89.202,89.147,89.147,248199999.0
2005-03-02 14:13:00,89.156,89.187,89.145,89.152,299299996.0
2005-03-02 14:14:00,89.154,89.191,89.154,89.17,259000004.0
2005-03-02 14:15:00,89.175,89.203,89.159,89.186,203499998.0
2005-03-02 14:16:00,89.184,89.21,89.183,89.21,133400000.0
2005-03-02 14:17:00,89.202,89.218,89.198,89.212,136399999.0
2005-03-02 14:18:00,89.186,89.205,89.169,89.188,169200002.0
2005-03-02 14:19:00,89.17,89.186,89.159,89.186,209100000.0
2005-03-02 14:20:00,89.175,89.202,89.17,89.196,346699997.0
2005-03-02 14:21:00,89.185,89.202,89.158,89.185,320200002.0
2005-03-02 14:22:00,89.182,89.191,89.159,89.162,295799995.0
2005-03-02 14:23:00,89.167,89.187,89.148,89.148,294400001.0
2005-03-02 14:24:00,89.155,89.164,89.123,89.128,238600003.0
2005-03-02 14:25:00,89.129,89.139,89.11,89.139,131699997.0
2005-03-02 14:26:00,89.147,89.147,89.11,89.116,165199998.0
2005-03-02 14:27:00,89.138,89.176,89.118,89.157,212899998.0
2005-03-02 14:28:00,89.173,89.179,89.138,89.153,213200002.0
2005-03-02 14:29:00,89.157,89.173,89.147,89.157,344799999.0
2005-03-02 14:30:00,89.188,89.19,89.143,89.143,191400002.0
2005-03-02 14:31:00,89.144,89.186,89.114,89.186,324800002.0
2005-03-02 14:32:00,89.178,89.178,89.148,89.151,209199999.0
2005-03-02 14:33:00,89.144,89.164,89.122,89.134,295699997.0
2005-03-02 14:34:00,89.12,89.152,89.114,89.142,180899999.0
2005-03-02 14:35:00,89.152,89.163,89.138,89.142,205499999.0
2005-03-02 14:36:00,89.142,89.158,89.117,89.14,210499996.0
2005-03-02 14:37:00,89.128,89.158,89.128,89.152,325599998.0
2005-03-02 14:38:00,89.143,89.179,89.142,89.175,315100000.0
2005-03-02 14:39:00,89.178,89.196,89.15,89.162,201899998.0
2005-03-02 14:40:00,89.137,89.179,89.132,89.164,197199994.0
2005-03-02 14:41:00,89.167,89.174,89.141,89.145,144300001.0
2005-03-02 14:42:00,89.151,89.165,89.144,89.15,120099999.0
2005-03-02 14:43:00,89.171,89.171,89.129,89.151,234000001.0
2005-03-02 14:44:00,89.159,89.164,89.138,89.155,258300001.0
2005-03-02 14:45:00,89.15,89.181,89.145,89.181,192699997.0
2005-03-02 14:46:00,89.165,89.191,89.16,89.187,187400001.0
2005-03-02 14:47:00,89.188,89.204,89.172,89.183,267500002.0
2005-03-02 14:48:00,89.185,89.185,89.154,89.154,61799999.0
2005-03-02 14:49:00,89.172,89.187,89.158,89.158,279199995.0
2005-03-02 14:50:00,89.177,89.199,89.161,89.17,224199999.0
2005-03-02 14:51:00,89.171,89.182,89.159,89.173,219199999.0
2005-03-02 14:52:00,89.166,89.189,89.153,89.18,317600001.0
2005-03-02 14:53:00,89.144,89.168,89.136,89.147,255099998.0
2005-03-02 14:54:00,89.169,89.169,89.124,89.136,296899999.0
2005-03-02 14:55:00,89.151,89.165,89.129,89.154,218600000.0
2005-03-02 14:56:00,89.163,89.163,89.132,89.132,189100000.0
2005-03-02 14:57:00,89.128,89.147,89.115,89.132,226900001.0
2005-03-02 14:58:00,89.163,89.163,89.116,89.119,85399999.0
2005-03-02 14:59:00,89.143,89.159,89.104,89.132,239000004.0
2005-03-02 15:00:00,89.136,89.16,89.131,89.16,210100001.0
2005-03-02 15:01:00,89.142,89.163,89.131,89.163,172600003.0
2005-03-02 15:02:00,89.143,89.157,89.128,89.128,248099998.0
2005-03-02 15:03:00,89.133,89.151,89.124,89.145,222099997.0
2005-03-02 15:04:00,89.138,89.153,89.119,89.139,156300001.0
2005-03-02 15:05:00,89.127,89.155,89.121,89.136,154299998.0
2005-03-02 15:06:00,89.154,89.161,89.136,89.147,230500000.0
2005-03-02 15:07:00,89.132,89.148,89.116,89.124,177999999.0
2005-03-02 15:08:00,89.132,89.151,89.122,89.135,240700002.0
2005-03-02 15:09:00,89.142,89.142,89.103,89.116,319300000.0
2005-03-02 15:10:00,89.112,89.137,89.111,89.121,61899999.0
2005-03-02 15:11:00,89.123,89.147,89.122,89.134,160700000.0
2005-03-02 15:12:00,89.143,89.143,89.111,89.126,260199998.0
2005-03-02 15:13:00,89.129,89.156,89.127,89.137,314699998.0
2005-03-02 15:14:00,89.116,89.13,89.102,89.103,275099998.0
2005-03-02 15:15:00,89.128,89.144,89.109,89.124,309099999.0
2005-03-02 15:16:00,89.116,89.135,89.102,89.124,368299997.0
2005-03-02 15:17:00,89.115,89.138,89.103,89.123,389100003.0
2005-03-02 15:18:00,89.119,89.123,89.09,89.09,200299996.0
2005-03-02 15:19:00,89.105,89.122,89.089,89.108,351600001.0
2005-03-02 15:20:00,89.11,89.151,89.11,89.151,212399998.0
2005-03-02 15:21:00,89.132,89.152,89.119,89.143,305599999.0
2005-03-02 15:22:00,89.142,89.161,89.092,89.138,327899999.0
2005-03-02 15:23:00,89.145,89.152,89.115,89.115,268999999.0
2005-03-02 15:24:00,89.118,89.135,89.086,89.11,207999999.0
2005-03-02 15:25:00,89.096,89.125,89.092,89.125,281300002.0
2005-03-02 15:26:00,89.094,89.114,89.074,89.092,224300000.0
2005-03-02 15:27:00,89.093,89.112,89.08,89.091,313499995.0
2005-03-02 15:28:00,89.088,89.102,89.071,89.081,146099998.0
2005-03-02 15:29:00,89.067,89.099,89.067,89.093,305799997.0
2005-03-02 15:30:00,89.084,89.096,89.074,89.095,151200000.0
2005-03-02 15:31:00,89.1,89.1,89.068,89.08,238600000.0
2005-03-02 15:32:00,89.088,89.09,89.058,89.083,298699997.0
2005-03-02 15:33:00,89.072,89.09,89.062,89.062,353400005.0
2005-03-02 15:34:00,89.088,89.099,89.057,89.079,341499999.0
2005-03-02 15:35:00,89.093,89.108,89.061,89.061,147199999.0
2005-03-02 15:36:00,89.078,89.102,89.078,89.093,275800001.0
2005-03-02 15:37:00,89.075,89.098,89.075,89.092,271099998.0
2005-03-02 15:38:00,89.079,89.11,89.07,89.086,311399996.0
2005-03-02 15:39:00,89.095,89.11,89.082,89.109,260099999.0
2005-03-02 15:40:00,89.113,89.118,89.084,89.099,175999999.0
2005-03-02 15:41:00,89.092,89.11,89.084,89.105,164299998.0
2005-03-02 15:42:00,89.104,89.129,89.094,89.123,173199998.0
2005-03-02 15:43:00,89.148,89.152,89.123,89.15,209899997.0
2005-03-02 15:44:00,89.152,89.152,89.116,89.13,130400000.0
2005-03-02 15:45:00,89.139,89.139,89.103,89.103,167399999.0
2005-03-02 15:46:00,89.119,89.136,89.115,89.128,247300001.0
2005-03-02 15:47:00,89.096,89.144,89.096,89.121,248200000.0
2005-03-02 15:48:00,89.106,89.106,89.076,89.076,225299999.0
2005-03-02 15:49:00,89.081,89.089,89.055,89.055,254400000.0
2005-03-02 15:50:00,89.069,89.092,89.054,89.07,279199999.0
2005-03-02 15:51:00,89.072,89.101,89.048,89.059,294499997.0
2005-03-02 15:52:00,89.086,89.086,89.051,89.053,356500002.0
2005-03-02 15:53:00,89.04,89.075,89.04,89.075,150000002.0
2005-03-02 15:54:00,89.062,89.08,89.031,89.063,270899996.0
2005-03-02 15:55:00,89.075,89.082,89.062,89.07,111500000.0
2005-03-02 15:56:00,89.108,89.108,89.063,89.068,188500001.0
2005-03-02 15:57:00,89.054,89.088,89.051,89.088,268099998.0
2005-03-02 15:58:00,89.054,89.082,89.052,89.075,300799995.0
2005-03-02 15:59:00,89.052,89.071,89.021,89.043,291800002.0
2005-03-02 16:00:00,89.05,89.066,89.032,89.054,292799999.0
2005-03-02 16:01:00,89.047,89.072,89.043,89.057,131700000.0
2005-03-02 16:02:00,89.07,89.09,89.057,89.063,172700001.0
2005-03-02 16:03:00,89.079,89.105,89.074,89.089,328199998.0
2005-03-02 16:04:00,89.068,89.097,89.058,89.074,209499997.0
2005-03-02 16:05:00,89.062,89.08,89.059,89.07,142199999.0
2005-03-02 16:06:00,89.085,89.086,89.056,89.073,236900002.0
2005-03-02 16:07:00,89.1,89.113,89.071,89.087,256000000.0
2005-03-02 16:08:00,89.083,89.083,89.054,89.055,255200000.0
2005-03-02 16:09:00,89.071,89.102,89.071,89.088,132899998.0
2005-03-02 16:10:00,89.106,89.111,89.079,89.111,273400001.0
2005-03-02 16:11:00,89.09,89.105,89.074,89.081,116999999.0
2005-03-02 16:12:00,89.098,89.104,89.062,89.069,310100002.0
2005-03-02 16:13:00,89.062,89.065,89.008,89.046,314500001.0
2005-03-02 16:14:00,89.063,89.095,89.04,89.08,186800000.0
2005-03-02 16:15:00,89.088,89.09,89.058,89.07,315800002.0
2005-03-02 16:16:00,89.081,89.094,89.061,89.081,203800000.0
2005-03-02 16:17:00,89.072,89.091,89.045,89.045,158000000.0
2005-03-02 16:18:00,89.098,89.113,89.088,89.105,245599999.0
2005-03-02 16:19:00,89.092,89.11,89.08,89.093,160799999.0
2005-03-02 16:20:00,89.085,89.102,89.07,89.09,223099998.0
2005-03-02 16:21:00,89.111,89.111,89.07,89.074,317600001.0
2005-03-02 16:22:00,89.084,89.096,89.073,89.088,187199999.0
2005-03-02 16:23:00,89.09,89.105,89.08,89.084,265399998.0
2005-03-02 16:24:00,89.088,89.101,89.071,89.085,264699997.0
2005-03-02 16:25:00,89.099,89.113,89.08,89.098,265300001.0
2005-03-02 16:26:00,89.112,89.123,89.094,89.112,124300000.0
2005-03-02 16:27:00,89.115,89.129,89.097,89.099,258799999.0
2005-03-02 16:28:00,89.13,89.135,89.107,89.112,236300004.0
2005-03-02 16:29:00,89.103,89.151,89.103,89.14,203900001.0
2005-03-02 16:30:00,89.143,89.15,89.124,89.132,196100004.0
2005-03-02 16:31:00,89.152,89.164,89.124,89.149,257099998.0
2005-03-02 16:32:00,89.15,89.161,89.137,89.155,132700001.0
2005-03-02 16:33:00,89.158,89.179,89.156,89.173,381899999.0
2005-03-02 16:34:00,89.16,89.174,89.141,89.151,103399997.0
2005-03-02 16:35:00,89.183,89.218,89.183,89.215,349499996.0
2005-03-02 16:36:00,89.199,89.207,89.174,89.187,276099999.0
2005-03-02 16:37:00,89.18,89.213,89.177,89.213,287699997.0
2005-03-02 16:38:00,89.195,89.232,89.195,89.22,266699997.0
2005-03-02 16:39:00,89.227,89.227,89.203,89.212,220500000.0
2005-03-02 16:40:00,89.187,89.211,89.17,89.18,193799999.0
2005-03-02 16:41:00,89.186,89.204,89.173,89.191,118700000.0
2005-03-02 16:42:00,89.183,89.203,89.166,89.182,236000006.0
2005-03-02 16:43:00,89.164,89.202,89.164,89.194,280199997.0
2005-03-02 16:44:00,89.2,89.231,89.193,89.207,271099999.0
2005-03-02 16:45:00,89.193,89.212,89.173,89.212,310600004.0
2005-03-02 16:46:00,89.207,89.23,89.204,89.221,137499999.0
2005-03-02 16:47:00,89.228,89.241,89.202,89.219,318900000.0
2005-03-02 16:48:00,89.229,89.238,89.198,89.208,150099998.0
2005-03-02 16:49:00,89.201,89.227,89.201,89.218,169699998.0
2005-03-02 16:50:00,89.197,89.224,89.197,89.201,256500002.0
2005-03-02 16:51:00,89.198,89.22,89.195,89.195,322800003.0
2005-03-02 16:52:00,89.218,89.23,89.194,89.197,255899997.0
2005-03-02 16:53:00,89.212,89.212,89.168,89.168,236699995.0
2005-03-02 16:54:00,89.195,89.209,89.178,89.178,103399999.0
2005-03-02 16:55:00,89.197,89.197,89.137,89.137,154100001.0
2005-03-02 16:56:00,89.146,89.162,89.122,89.138,277799997.0
2005-03-02 16:57:00,89.145,89.146,89.115,89.127,201100000.0
2005-03-02 16:58:00,89.127,89.146,89.121,89.135,280299998.0
2005-03-02 16:59:00,89.105,89.146,89.105,89.129,187199997.0
2005-03-02 17:00:00,89.09,89.128,89.085,89.126,292599997.0
2005-03-02 17:01:00,89.14,89.166,89.131,89.149,216100002.0
2005-03-02 17:02:00,89.151,89.17,89.142,89.163,211500000.0
2005-03-02 17:03:00,89.157,89.167,89.133,89.133,249999999.0
2005-03-02 17:04:00,89.145,89.15,89.126,89.137,177699998.0
2005-03-02 17:05:00,89.169,89.197,89.143,89.177,224500003.0
2005-03-02 17:06:00,89.193,89.227,89.193,89.215,166300001.0
2005-03-02 17:07:00,89.2,89.214,89.187,89.202,91500001.0
2005-03-02 17:08:00,89.222,89.222,89.178,89.191,224399999.0
2005-03-02 17:09:00,89.177,89.197,89.166,89.167,238000001.0
2005-03-02 17:10:00,89.15,89.18,89.15,89.179,253499997.0
2005-03-02 17:11:00,89.178,89.193,89.162,89.17,197799996.0
2005-03-02 17:12:00,89.186,89.193,89.157,89.157,110399999.0
2005-03-02 17:13:00,89.15,89.182,89.147,89.165,234599999.0
2005-03-02 17:14:00,89.158,89.169,89.138,89.159,254099997.0
2005-03-02 17:15:00,89.163,89.173,89.147,89.151,214199998.0
2005-03-02 17:16:00,89.161,89.175,89.14,89.161,151699996.0
2005-03-02 17:17:00,89.149,89.167,89.138,89.154,253899998.0
2005-03-02 17:18:00,89.141,89.16,89.115,89.13,215700000.0
2005-03-02 17:19:00,89.136,89.139,89.096,89.096,337600000.0
2005-03-02 17:20:00,89.105,89.112,89.089,89.099,116399999.0
2005-03-02 17:21:00,89.106,89.124,89.084,89.105,223699998.0
2005-03-02 17:22:00,89.091,89.104,89.066,89.083,240100001.0
2005-03-02 17:23:00,89.073,89.105,89.058,89.07,341000000.0
2005-03-02 17:24:00,89.075,89.111,89.075,89.088,205100001.0
2005-03-02 17:25:00,89.112,89.122,89.101,89.101,221200001.0
2005-03-02 17:26:00,89.118,89.133,89.105,89.105,150399999.0
2005-03-02 17:27:00,89.114,89.146,89.114,89.133,242200001.0
2005-03-02 17:28:00,89.142,89.144,89.104,89.104,247799997.0
2005-03-02 17:29:00,89.107,89.129,89.101,89.109,254300003.0
2005-03-02 17:30:00,89.102,89.124,89.089,89.102,192699999.0
2005-03-02 17:31:00,89.105,89.111,89.083,89.084,242200001.0
2005-03-02 17:32:00,89.095,89.115,89.069,89.099,327799999.0
2005-03-02 17:33:00,89.091,89.109,89.084,89.107,252099999.0
2005-03-02 17:34:00,89.103,89.114,89.097,89.098,297199999.0
2005-03-02 17:35:00,89.118,89.127,89.109,89.109,182599998.0
2005-03-02 17:36:00,89.138,89.167,89.128,89.143,273099997.0
2005-03-02 17:37:00,89.152,89.181,89.12,89.181,210299998.0
2005-03-02 17:38:00,89.184,89.189,89.166,89.17,345400001.0
2005-03-02 17:39:00,89.191,89.201,89.173,89.19,273899999.0
2005-03-02 17:40:00,89.164,89.189,89.146,89.164,253499999.0
2005-03-02 17:41:00,89.171,89.171,89.131,89.131,90200001.0
2005-03-02 17:42:00,89.131,89.149,89.127,89.146,225199995.0
2005-03-02 17:43:00,89.126,89.169,89.126,89.154,201199998.0
2005-03-02 17:44:00,89.171,89.171,89.146,89.157,377700005.0
2005-03-02 17:45:00,89.178,89.186,89.163,89.165,287599999.0
2005-03-02 17:46:00,89.181,89.194,89.156,89.156,235400000.0
2005-03-02 17:47:00,89.168,89.191,89.164,89.176,331799999.0
2005-03-02 17:48:00,89.153,89.177,89.142,89.155,320200002.0
2005-03-02 17:49:00,89.175,89.197,89.156,89.162,218700002.0
2005-03-02 17:50:00,89.17,89.187,89.161,89.18,240600002.0
2005-03-02 17:51:00,89.166,89.185,89.16,89.173,146999999.0
2005-03-02 17:52:00,89.155,89.184,89.155,89.18,156500001.0
2005-03-02 17:53:00,89.163,89.167,89.142,89.147,205500000.0
2005-03-02 17:54:00,89.17,89.17,89.133,89.153,196600000.0
2005-03-02 17:55:00,89.153,89.172,89.144,89.159,259699997.0
2005-03-02 17:56:00,89.171,89.171,89.139,89.139,113999999.0
2005-03-02 17:57:00,89.14,89.157,89.13,89.137,197399997.0
2005-03-02 17:58:00,89.155,89.172,89.139,89.161,139700002.0
2005-03-02 17:59:00,89.144,89.171,89.142,89.155,367699998.0
2005-03-02 18:00:00,89.113,89.163,89.113,89.163,221999999.0
2005-03-02 18:01:00,89.139,89.152,89.117,89.13,1960600004.0
2005-03-02 18:02:00,89.09,89.12,89.09,89.11,2003699986.0
2005-03-02 18:03:00,89.09,89.11,89.09,89.09,2003699986.0
2005-03-02 18:04:00,89.11,89.11,89.09,89.09,2003699986.0
2005-03-02 18:05:00,89.08,89.1,89.07,89.08,2003699986.0
2005-03-02 18:06:00,89.09,89.1,89.09,89.09,2003699986.0
2005-03-02 18:07:00,89.08,89.1,89.07,89.07,2003699986.0
2005-03-02 18:08:00,89.08,89.1,89.08,89.08,2003699986.0
2005-03-02 18:09:00,89.139,89.164,89.132,89.147,2003699986.0
2005-03-02 18:10:00,89.141,89.157,89.12,89.152,1803099998.0
2005-03-02 18:11:00,89.143,89.182,89.143,89.175,1064399996.0
2005-03-02 18:12:00,89.145,89.175,89.125,89.137,1326099990.0
2005-03-02 18:13:00,89.115,89.159,89.112,89.144,1962800001.0
2005-03-02 18:14:00,89.08,89.09,89.08,89.08,1235600007.0
2005-03-02 18:15:00,89.07,89.08,89.07,89.07,1235600007.0
2005-03-02 18:16:00,89.08,89.09,89.08,89.08,1235600007.0
2005-03-02 18:17:00,89.131,89.149,89.109,89.112,1235600007.0
2005-03-02 18:18:00,89.125,89.147,89.105,89.113,1026899998.0
2005-03-02 18:19:00,89.132,89.15,89.113,89.128,2131099993.0
2005-03-02 18:20:00,89.136,89.149,89.115,89.12,1969999993.0
2005-03-02 18:21:00,89.123,89.123,89.076,89.095,1805000001.0
2005-03-02 18:22:00,89.093,89.112,89.07,89.098,1283499992.0
2005-03-02 18:23:00,89.08,89.1,89.08,89.08,2099800006.0
2005-03-02 18:24:00,89.069,89.121,89.069,89.11,2099800006.0
2005-03-02 18:25:00,89.09,89.1,89.08,89.08,1707399995.0
2005-03-02 18:26:00,89.107,89.124,89.086,89.104,1707399995.0
2005-03-02 18:27:00,89.099,89.126,89.088,89.106,1361999996.0
2005-03-02 18:28:00,89.104,89.122,89.092,89.109,750599996.0
2005-03-02 18:29:00,89.123,89.159,89.118,89.149,1166199998.0
2005-03-02 18:30:00,89.15,89.164,89.134,89.152,928599996.0
2005-03-02 18:31:00,89.124,89.153,89.112,89.135,1633299994.0
2005-03-02 18:32:00,89.135,89.144,89.114,89.133,1970299985.0
2005-03-02 18:33:00,89.06,89.06,89.04,89.04,1571599998.0
2005-03-02 18:34:00,89.06,89.08,89.05,89.06,1571599998.0
2005-03-02 18:35:00,89.117,89.137,89.099,89.119,1571599998.0
2005-03-02 18:36:00,89.12,89.145,89.106,89.108,844899992.0
2005-03-02 18:37:00,89.132,89.141,89.101,89.126,1179099999.0
2005-03-02 18:38:00,89.099,89.144,89.098,89.127,866600002.0
2005-03-02 18:39:00,89.114,89.135,89.092,89.109,854399994.0
2005-03-02 18:40:00,89.101,89.106,89.075,89.075,1575399993.0
2005-03-02 18:41:00,89.071,89.099,89.066,89.099,765600003.0
2005-03-02 18:42:00,89.083,89.103,89.058,89.058,1193099998.0
2005-03-02 18:43:00,89.062,89.108,89.06,89.092,427099996.0
2005-03-02 18:44:00,89.07,89.09,89.06,89.08,901199999.0
2005-03-02 18:45:00,89.06,89.089,89.058,89.089,660399998.0
2005-03-02 18:46:00,89.087,89.105,89.074,89.077,627799994.0
2005-03-02 18:47:00,89.069,89.098,89.063,89.098,222700003.0
2005-03-02 18:48:00,89.095,89.107,89.071,89.086,473700004.0
2005-03-02 18:49:00,89.088,89.088,89.041,89.051,823699992.0
2005-03-02 18:50:00,89.027,89.057,89.023,89.043,942199998.0
2005-03-02 18:51:00,89.025,89.059,89.013,89.027,1009799990.0
2005-03-02 18:52:00,89.039,89.054,89.018,89.045,1304599992.0
2005-03-02 18:53:00,89.046,89.074,89.031,89.059,1484099996.0
2005-03-02 18:54:00,89.064,89.067,89.038,89.038,1511499996.0
2005-03-02 18:55:00,89.065,89.07,89.037,89.048,1691699995.0
2005-03-02 18:56:00,89.059,89.064,89.022,89.043,340899997.0
2005-03-02 18:57:00,89.08,89.093,89.054,89.068,444199995.0
2005-03-02 18:58:00,89.081,89.101,89.06,89.087,808599993.0
2005-03-02 18:59:00,89.093,89.099,89.062,89.066,1222699993.0
2005-03-02 19:00:00,89.083,89.105,89.069,89.074,320299992.0
2005-03-02 19:01:00,89.102,89.118,89.069,89.07,569499993.0
2005-03-02 19:02:00,89.086,89.106,89.084,89.097,154499999.0
2005-03-02 19:03:00,89.102,89.103,89.072,89.072,476799999.0
2005-03-02 19:04:00,89.101,89.101,89.064,89.064,406899998.0
2005-03-02 19:05:00,89.074,89.098,89.066,89.08,550100006.0
2005-03-02 19:06:00,89.07,89.092,89.059,89.08,1167999990.0
2005-03-02 19:07:00,89.08,89.081,89.047,89.049,1521899984.0
2005-03-02 19:08:00,89.067,89.082,89.044,89.049,1533700003.0
2005-03-02 19:09:00,89.075,89.085,89.044,89.06,1037500003.0
2005-03-02 19:10:00,89.072,89.081,89.044,89.066,255999998.0
2005-03-02 19:11:00,89.075,89.09,89.058,89.07,565799998.0
2005-03-02 19:12:00,89.062,89.087,89.061,89.078,278599995.0
2005-03-02 19:13:00,89.075,89.09,89.059,89.077,446999996.0
2005-03-02 19:14:00,89.06,89.088,89.06,89.078,397699997.0
2005-03-02 19:15:00,89.07,89.098,89.069,89.083,1010900009.0
2005-03-02 19:16:00,89.077,89.077,89.04,89.063,551099998.0
2005-03-02 19:17:00,89.073,89.083,89.051,89.066,791499998.0
2005-03-02 19:18:00,89.074,89.095,89.06,89.08,765499997.0
2005-03-02 19:19:00,89.076,89.101,89.051,89.063,991199997.0
2005-03-02 19:20:00,89.087,89.098,89.057,89.068,685399996.0
2005-03-02 19:21:00,89.07,89.082,89.057,89.082,716599998.0
2005-03-02 19:22:00,89.08,89.105,89.07,89.105,326399999.0
2005-03-02 19:23:00,89.067,89.119,89.067,89.115,1701899999.0
2005-03-02 19:24:00,89.103,89.12,89.082,89.082,815800004.0
2005-03-02 19:25:00,89.087,89.094,89.06,89.061,1270699987.0
2005-03-02 19:26:00,89.066,89.094,89.041,89.046,1835399995.0
2005-03-02 19:27:00,89.068,89.081,89.047,89.06,1373800004.0
2005-03-02 19:28:00,89.075,89.081,89.053,89.063,1071300001.0
2005-03-02 19:29:00,89.072,89.072,89.038,89.05,353100000.0
2005-03-02 19:30:00,89.07,89.084,89.058,89.061,1238899998.0
2005-03-02 19:31:00,89.047,89.077,89.047,89.064,528199994.0
2005-03-02 19:32:00,89.06,89.07,89.025,89.035,1101900002.0
2005-03-02 19:33:00,89.039,89.062,89.024,89.048,757900006.0
2005-03-02 19:34:00,89.055,89.072,89.036,89.043,1249999995.0
2005-03-02 19:35:00,89.047,89.068,89.029,89.044,792200009.0
2005-03-02 19:36:00,89.083,89.083,89.016,89.039,517200002.0
2005-03-02 19:37:00,89.033,89.054,89.032,89.05,218900000.0
2005-03-02 19:38:00,89.025,89.055,89.02,89.044,768100004.0
2005-03-02 19:39:00,89.024,89.053,89.011,89.047,745099998.0
2005-03-02 19:40:00,89.032,89.059,89.023,89.043,720499996.0
2005-03-02 19:41:00,89.037,89.05,89.011,89.011,1145599996.0
2005-03-02 19:42:00,89.036,89.071,89.026,89.068,919600001.0
2005-03-02 19:43:00,89.05,89.076,89.046,89.064,426499999.0
2005-03-02 19:44:00,89.053,89.069,89.035,89.037,1048499997.0
2005-03-02 19:45:00,89.061,89.061,89.022,89.048,345799996.0
2005-03-02 19:46:00,89.065,89.075,89.039,89.039,491099997.0
2005-03-02 19:47:00,89.042,89.064,89.036,89.063,316299998.0
2005-03-02 19:48:00,89.06,89.06,89.026,89.032,1178699999.0
2005-03-02 19:49:00,89.02,89.05,89.016,89.031,747500002.0
2005-03-02 19:50:00,89.05,89.06,89.024,89.042,553199995.0
2005-03-02 19:51:00,89.019,89.061,89.016,89.048,630699996.0
2005-03-02 19:52:00,89.049,89.054,89.02,89.023,397399993.0
2005-03-02 19:53:00,89.018,89.052,89.01,89.04,739900007.0
2005-03-02 19:54:00,89.052,89.053,89.029,89.03,913800000.0
2005-03-02 19:55:00,89.032,89.054,89.027,89.053,228099998.0
2005-03-02 19:56:00,89.051,89.053,89.031,89.031,392600004.0
2005-03-02 19:57:00,89.04,89.054,89.021,89.04,581400001.0
2005-03-02 19:58:00,89.05,89.053,89.02,89.038,1021900006.0
2005-03-02 19:59:00,89.05,89.057,89.023,89.037,769099991.0
2005-03-02 20:00:00,89.045,89.062,89.034,89.056,509599996.0
2005-03-02 20:01:00,89.042,89.06,89.03,89.057,529199999.0
2005-03-02 20:02:00,89.052,89.053,89.027,89.03,593900002.0
2005-03-02 20:03:00,89.045,89.065,89.032,89.05,504000002.0
2005-03-02 20:04:00,89.059,89.065,89.03,89.05,529899996.0
2005-03-02 20:05:00,89.053,89.093,89.047,89.079,414499999.0
2005-03-02 20:06:00,89.052,89.075,89.028,89.047,697500000.0
2005-03-02 20:07:00,89.055,89.088,89.048,89.048,496700001.0
2005-03-02 20:08:00,89.085,89.085,89.045,89.056,751800004.0
2005-03-02 20:09:00,89.064,89.081,89.04,89.058,473199996.0
2005-03-02 20:10:00,89.066,89.083,89.043,89.074,732000003.0
2005-03-02 20:11:00,89.053,89.073,89.027,89.059,1243700001.0
2005-03-02 20:12:00,89.039,89.079,89.036,89.057,1557400006.0
2005-03-02 20:13:00,89.07,89.083,89.051,89.065,1007699996.0
2005-03-02 20:14:00,89.079,89.087,89.042,89.066,646999992.0
2005-03-02 20:15:00,89.09,89.09,89.058,89.058,864000000.0
2005-03-02 20:16:00,89.071,89.086,89.054,89.077,1403799990.0
2005-03-02 20:17:00,89.06,89.096,89.047,89.068,268100002.0
2005-03-02 20:18:00,89.078,89.108,89.068,89.108,246099998.0
2005-03-02 20:19:00,89.082,89.102,89.061,89.094,1453399991.0
2005-03-02 20:20:00,89.104,89.104,89.055,89.071,1448899998.0
2005-03-02 20:21:00,89.067,89.085,89.055,89.061,593200003.0
2005-03-02 20:22:00,89.071,89.109,89.071,89.109,859400001.0
2005-03-02 20:23:00,89.107,89.125,89.078,89.113,863899995.0
2005-03-02 20:24:00,89.095,89.111,89.077,89.096,364399999.0
2005-03-02 20:25:00,89.115,89.115,89.082,89.082,763500002.0
2005-03-02 20:26:00,89.063,89.096,89.055,89.08,496600000.0
2005-03-02 20:27:00,89.083,89.096,89.057,89.086,1131199999.0
2005-03-02 20:28:00,89.092,89.106,89.067,89.085,2113499995.0
2005-03-02 20:29:00,89.19,89.2,89.19,89.19,2093799995.0
2005-03-02 20:30:00,89.08,89.081,89.041,89.064,2093799995.0
2005-03-02 20:31:00,89.066,89.078,89.04,89.076,1574799995.0
2005-03-02 20:32:00,89.19,89.2,89.18,89.19,624700005.0
2005-03-02 20:33:00,89.075,89.095,89.058,89.091,624700005.0
2005-03-02 20:34:00,89.079,89.103,89.071,89.089,389499996.0
2005-03-02 20:35:00,89.082,89.109,89.072,89.1,629300000.0
2005-03-02 20:36:00,89.076,89.095,89.064,89.095,425399998.0
2005-03-02 20:37:00,89.068,89.111,89.068,89.083,574299990.0
2005-03-02 20:38:00,89.075,89.098,89.061,89.098,1424000004.0
2005-03-02 20:39:00,89.09,89.095,89.068,89.071,1227899996.0
2005-03-02 20:40:00,89.089,89.102,89.069,89.086,1498499993.0
2005-03-02 20:41:00,89.097,89.103,89.059,89.088,743499996.0
2005-03-02 20:42:00,89.123,89.123,89.057,89.057,1075299984.0
2005-03-02 20:43:00,89.099,89.136,89.08,89.136,693799994.0
2005-03-02 20:44:00,89.123,89.14,89.104,89.126,1153999984.0
2005-03-02 20:45:00,89.129,89.129,89.097,89.099,1109599992.0
2005-03-02 20:46:00,89.133,89.141,89.105,89.105,861199998.0
2005-03-02 20:47:00,89.105,89.144,89.105,89.14,1172599999.0
2005-03-02 20:48:00,89.134,89.153,89.119,89.13,874000001.0
2005-03-02 20:49:00,89.142,89.156,89.12,89.135,906200005.0
2005-03-02 20:50:00,89.12,89.142,89.096,89.142,871400002.0
2005-03-02 20:51:00,89.13,89.149,89.115,89.13,615799991.0
2005-03-02 20:52:00,89.115,89.16,89.11,89.16,605100006.0
2005-03-02 20:53:00,89.161,89.161,89.108,89.117,1492199997.0
2005-03-02 20:54:00,89.11,89.136,89.11,89.131,456300000.0
2005-03-02 20:55:00,89.123,89.127,89.089,89.113,1183200000.0
2005-03-02 20:56:00,89.09,89.121,89.082,89.085,935399992.0
2005-03-02 20:57:00,89.13,89.13,89.071,89.095,1307799996.0
2005-03-02 20:58:00,89.22,89.24,89.22,89.24,2042599992.0
2005-03-02 20:59:00,89.123,89.15,89.095,89.15,2042599992.0
2005-03-02 21:00:00,89.22,89.23,89.18,89.18,2049099996.0
2005-03-02 21:01:00,89.135,89.153,89.116,89.139,2049099996.0
2005-03-02 21:02:00,89.128,89.164,89.114,89.148,736699997.0
2005-03-02 21:03:00,89.144,89.161,89.129,89.153,717400008.0
2005-03-02 21:04:00,89.149,89.149,89.109,89.136,589999997.0
2005-03-02 21:05:00,89.114,89.157,89.114,89.155,312700001.0
2005-03-02 21:06:00,89.139,89.163,89.13,89.15,552199998.0
2005-03-02 21:07:00,89.155,89.173,89.136,89.16,855300000.0
2005-03-02 21:08:00,89.172,89.188,89.152,89.157,585099997.0
2005-03-02 21:09:00,89.15,89.181,89.139,89.152,350799999.0
2005-03-02 21:10:00,89.173,89.192,89.164,89.192,305699998.0
2005-03-02 21:11:00,89.172,89.191,89.143,89.173,399600000.0
2005-03-02 21:12:00,89.183,89.199,89.152,89.185,371100001.0
2005-03-02 21:13:00,89.189,89.199,89.153,89.153,885000001.0
2005-03-02 21:14:00,89.176,89.192,89.156,89.164,1193700000.0
2005-03-02 21:15:00,89.155,89.182,89.127,89.139,928300000.0
2005-03-02 21:16:00,89.159,89.175,89.137,89.147,773699992.0
2005-03-02 21:17:00,89.143,89.158,89.124,89.135,1250199997.0
2005-03-02 21:18:00,89.17,89.17,89.137,89.138,738899993.0
2005-03-02 21:19:00,89.121,89.17,89.119,89.17,1098499992.0
2005-03-02 21:20:00,89.153,89.173,89.137,89.162,1610000002.0
2005-03-02 21:21:00,89.163,89.182,89.147,89.148,1871099987.0
2005-03-02 21:22:00,89.148,89.179,89.137,89.161,1513099984.0
2005-03-02 21:23:00,89.153,89.169,89.137,89.152,909300000.0
2005-03-02 21:24:00,89.156,89.165,89.12,89.149,852199993.0
2005-03-02 21:25:00,89.141,89.172,89.14,89.163,1119499998.0
2005-03-02 21:26:00,89.158,89.183,89.146,89.163,410199999.0
2005-03-02 21:27:00,89.165,89.183,89.15,89.175,386899998.0
2005-03-02 21:28:00,89.17,89.179,89.149,89.166,343799994.0
2005-03-02 21:29:00,89.17,89.182,89.138,89.182,559199995.0
2005-03-02 21:30:00,89.173,89.195,89.163,89.192,471599997.0
2005-03-02 21:31:00,89.178,89.198,89.166,89.181,331800004.0
2005-03-02 21:32:00,89.183,89.191,89.16,89.19,1511500005.0
2005-03-02 21:33:00,89.169,89.187,89.162,89.163,165700001.0
2005-03-02 21:34:00,89.167,89.197,89.16,89.165,360499999.0
2005-03-02 21:35:00,89.213,89.213,89.165,89.182,342199999.0
2005-03-02 21:36:00,89.147,89.186,89.147,89.186,159599998.0
2005-03-02 21:37:00,89.16,89.202,89.153,89.202,538100001.0
2005-03-02 21:38:00,89.192,89.201,89.169,89.184,446900000.0
2005-03-02 21:39:00,89.174,89.199,89.157,89.189,229999999.0
2005-03-02 21:40:00,89.189,89.203,89.154,89.183,436900002.0
2005-03-02 21:41:00,89.194,89.201,89.165,89.166,274599998.0
2005-03-02 21:42:00,89.185,89.207,89.156,89.156,636900002.0
2005-03-02 21:43:00,89.173,89.192,89.146,89.173,719699999.0
2005-03-02 21:44:00,89.182,89.185,89.148,89.169,1405600001.0
2005-03-02 21:45:00,89.203,89.213,89.172,89.183,1095699994.0
2005-03-02 21:46:00,89.188,89.202,89.164,89.164,508699996.0
2005-03-02 21:47:00,89.188,89.201,89.173,89.178,986599992.0
2005-03-02 21:48:00,89.188,89.209,89.171,89.174,396699999.0
2005-03-02 21:49:00,89.173,89.188,89.147,89.188,606800001.0
2005-03-02 21:50:00,89.176,89.216,89.176,89.216,154499999.0
2005-03-02 21:51:00,89.206,89.231,89.197,89.213,419099995.0
2005-03-02 21:52:00,89.192,89.228,89.192,89.222,701099995.0
2005-03-02 21:53:00,89.197,89.213,89.176,89.207,249799996.0
2005-03-02 21:54:00,89.228,89.228,89.202,89.202,226499997.0
2005-03-02 21:55:00,89.196,89.216,89.188,89.2,209900000.0
2005-03-02 21:56:00,89.209,89.217,89.197,89.217,641099993.0
2005-03-02 21:57:00,89.192,89.209,89.184,89.209,192500000.0
2005-03-02 21:58:00,89.235,89.242,89.21,89.232,307499998.0
2005-03-02 21:59:00,89.221,89.231,89.189,89.219,631500000.0
2005-03-02 22:00:00,89.208,89.208,89.145,89.157,544799994.0
2005-03-02 22:01:00,89.166,89.186,89.147,89.159,1059700002.0
2005-03-02 22:02:00,89.199,89.212,89.177,89.177,1108799985.0
2005-03-02 22:03:00,89.197,89.21,89.179,89.188,325800002.0
2005-03-02 22:04:00,89.2,89.216,89.169,89.176,801599999.0
2005-03-02 22:05:00,89.168,89.179,89.146,89.146,236999998.0
2005-03-02 22:06:00,89.147,89.174,89.135,89.153,372999997.0
2005-03-02 22:07:00,89.133,89.156,89.131,89.143,206500001.0
2005-03-02 22:08:00,89.094,89.121,89.09,89.109,372199997.0
2005-03-02 22:09:00,89.091,89.127,89.086,89.103,382200001.0
2005-03-02 22:10:00,89.095,89.116,89.076,89.099,144499999.0
2005-03-02 22:11:00,89.094,89.129,89.087,89.113,403600001.0
2005-03-02 22:12:00,89.104,89.142,89.091,89.126,454300004.0
2005-03-02 22:13:00,89.124,89.124,89.083,89.091,412599996.0
2005-03-02 22:14:00,89.105,89.125,89.098,89.116,232600001.0
2005-03-02 22:15:00,89.11,89.137,89.106,89.137,548099992.0
2005-03-02 22:16:00,89.112,89.135,89.101,89.135,532200001.0
2005-03-02 22:17:00,89.131,89.131,89.108,89.113,133700001.0
2005-03-02 22:18:00,89.111,89.128,89.098,89.128,338999999.0
2005-03-02 22:19:00,89.112,89.13,89.077,89.094,183299999.0
2005-03-02 22:20:00,89.116,89.136,89.114,89.135,193500004.0
2005-03-02 22:21:00,89.106,89.134,89.106,89.126,207299997.0
2005-03-02 22:22:00,89.123,89.137,89.097,89.137,558099992.0
2005-03-02 22:23:00,89.099,89.129,89.099,89.129,193299997.0
2005-03-02 22:24:00,89.123,89.142,89.105,89.142,292999999.0
2005-03-02 22:25:00,89.121,89.148,89.104,89.117,272699999.0
2005-03-02 22:26:00,89.099,89.122,89.082,89.107,324200000.0
2005-03-02 22:27:00,89.114,89.129,89.099,89.122,672999998.0
2005-03-02 22:28:00,89.107,89.133,89.095,89.095,384099999.0
2005-03-02 22:29:00,89.114,89.117,89.069,89.069,248099996.0
2005-03-02 22:30:00,89.1,89.116,89.087,89.102,524300000.0
2005-03-02 22:31:00,89.105,89.125,89.09,89.105,194799999.0
2005-03-02 22:32:00,89.083,89.114,89.079,89.098,154799997.0
2005-03-02 22:33:00,89.093,89.117,89.091,89.109,413999999.0
2005-03-02 22:34:00,89.106,89.117,89.086,89.092,611699998.0
2005-03-02 22:35:00,89.114,89.128,89.102,89.122,314599994.0
2005-03-02 22:36:00,89.106,89.14,89.097,89.132,410499997.0
2005-03-02 22:37:00,89.127,89.153,89.119,89.123,337500007.0
2005-03-02 22:38:00,89.104,89.122,89.097,89.114,338699997.0
2005-03-02 22:39:00,89.111,89.118,89.091,89.095,320099999.0
2005-03-02 22:40:00,89.1,89.11,89.075,89.075,381099996.0
2005-03-02 22:41:00,89.107,89.115,89.087,89.092,317200003.0
2005-03-02 22:42:00,89.105,89.136,89.103,89.131,170599999.0
2005-03-02 22:43:00,89.122,89.138,89.113,89.126,760899998.0
2005-03-02 22:44:00,89.096,89.13,89.085,89.105,391599995.0
2005-03-02 22:45:00,89.118,89.128,89.087,89.107,354400007.0
2005-03-02 22:46:00,89.109,89.131,89.099,89.125,396100002.0
2005-03-02 22:47:00,89.113,89.142,89.113,89.135,302399998.0
2005-03-02 22:48:00,89.118,89.141,89.086,89.11,524900000.0
2005-03-02 22:49:00,89.097,89.153,89.097,89.128,472199998.0
2005-03-02 22:50:00,89.116,89.131,89.081,89.098,183899997.0
2005-03-02 22:51:00,89.083,89.123,89.082,89.123,825499997.0
2005-03-02 22:52:00,89.109,89.133,89.109,89.133,177500002.0
2005-03-02 22:53:00,89.148,89.148,89.08,89.1,342899997.0
2005-03-02 22:54:00,89.121,89.15,89.12,89.143,235699999.0
2005-03-02 22:55:00,89.137,89.146,89.118,89.118,431299999.0
2005-03-02 22:56:00,89.107,89.137,89.107,89.126,177599997.0
2005-03-02 22:57:00,89.128,89.128,89.087,89.1,196399997.0
2005-03-02 22:58:00,89.111,89.15,89.111,89.127,224200006.0
2005-03-02 22:59:00,89.146,89.146,89.07,89.084,289499994.0
2005-03-02 23:00:00,89.129,89.15,89.115,89.145,169700002.0
2005-03-02 23:01:00,89.118,89.154,89.111,89.154,123099999.0
2005-03-02 23:02:00,89.155,89.155,89.125,89.136,237400000.0
2005-03-02 23:03:00,89.143,89.151,89.116,89.126,101000000.0
2005-03-02 23:04:00,89.161,89.164,89.126,89.147,135700002.0
2005-03-02 23:05:00,89.155,89.16,89.133,89.14,156500000.0
2005-03-02 23:06:00,89.135,89.152,89.128,89.15,170600000.0
2005-03-02 23:07:00,89.134,89.172,89.116,89.156,235199998.0
2005-03-02 23:08:00,89.2,89.2,89.167,89.17,334800001.0
2005-03-02 23:09:00,89.188,89.188,89.159,89.179,161700000.0
2005-03-02 23:10:00,89.199,89.199,89.172,89.172,142100002.0
2005-03-02 23:11:00,89.152,89.17,89.131,89.16,139500001.0
2005-03-02 23:12:00,89.155,89.169,89.13,89.153,356100004.0
2005-03-02 23:13:00,89.177,89.177,89.14,89.169,191700000.0
2005-03-02 23:14:00,89.171,89.18,89.139,89.151,229299992.0
2005-03-02 23:15:00,89.148,89.148,89.115,89.128,149399999.0
2005-03-02 23:16:00,89.156,89.156,89.124,89.135,218499997.0
2005-03-02 23:17:00,89.143,89.163,89.124,89.134,334300002.0
2005-03-02 23:18:00,89.152,89.152,89.122,89.122,166800002.0
2005-03-02 23:19:00,89.141,89.149,89.115,89.126,194999999.0
2005-03-02 23:20:00,89.125,89.136,89.109,89.125,184299999.0
2005-03-02 23:21:00,89.137,89.139,89.113,89.121,174900002.0
2005-03-02 23:22:00,89.135,89.153,89.091,89.106,119400002.0
2005-03-02 23:23:00,89.135,89.15,89.103,89.119,127399999.0
2005-03-02 23:24:00,89.132,89.132,89.093,89.098,189300001.0
2005-03-02 23:25:00,89.118,89.118,89.102,89.102,56900000.0
2005-03-02 23:26:00,89.129,89.141,89.11,89.12,216499999.0
2005-03-02 23:27:00,89.139,89.155,89.125,89.144,216699997.0
2005-03-02 23:28:00,89.134,89.151,89.108,89.13,186300000.0
2005-03-02 23:29:00,89.131,89.149,89.117,89.146,302599999.0
2005-03-02 23:30:00,89.128,89.156,89.119,89.122,216300000.0
2005-03-02 23:31:00,89.128,89.15,89.107,89.133,130100000.0
2005-03-02 23:32:00,89.122,89.142,89.108,89.142,146599996.0
2005-03-02 23:33:00,89.138,89.157,89.12,89.156,209300001.0
2005-03-02 23:34:00,89.15,89.154,89.109,89.114,340000002.0
2005-03-02 23:35:00,89.11,89.14,89.098,89.127,313700001.0
2005-03-02 23:36:00,89.117,89.153,89.111,89.153,164100004.0
2005-03-02 23:37:00,89.129,89.155,89.118,89.155,176099998.0
2005-03-02 23:38:00,89.155,89.158,89.128,89.137,275100001.0
2005-03-02 23:39:00,89.167,89.174,89.142,89.151,239999998.0
2005-03-02 23:40:00,89.14,89.172,89.134,89.172,256899999.0
2005-03-02 23:41:00,89.143,89.164,89.131,89.161,325099999.0
2005-03-02 23:42:00,89.145,89.163,89.132,89.15,153800000.0
2005-03-02 23:43:00,89.167,89.186,89.153,89.186,247800002.0
2005-03-02 23:44:00,89.207,89.207,89.141,89.163,332499999.0
2005-03-02 23:45:00,89.143,89.173,89.134,89.153,251699995.0
2005-03-02 23:46:00,89.186,89.199,89.176,89.184,80299999.0
2005-03-02 23:47:00,89.166,89.208,89.162,89.194,179399999.0
2005-03-02 23:48:00,89.176,89.196,89.166,89.18,141499999.0
2005-03-02 23:49:00,89.151,89.184,89.151,89.184,305100004.0
2005-03-02 23:50:00,89.166,89.203,89.163,89.195,206500000.0
2005-03-02 23:51:00,89.167,89.201,89.164,89.195,164200001.0
2005-03-02 23:52:00,89.212,89.219,89.195,89.206,137800000.0
2005-03-02 23:53:00,89.236,89.236,89.193,89.205,208200002.0
2005-03-02 23:54:00,89.217,89.221,89.188,89.198,208499999.0
2005-03-02 23:55:00,89.194,89.194,89.173,89.173,106899999.0
2005-03-02 23:56:00,89.178,89.205,89.172,89.191,162500002.0
2005-03-02 23:57:00,89.186,89.202,89.171,89.185,216099999.0
2005-03-02 23:58:00,89.21,89.21,89.183,89.185,183600001.0
2005-03-02 23:59:00,89.196,89.228,89.189,89.207,191399994.0
2005-03-03 00:00:00,89.238,89.24,89.21,89.21,250000002.0
2005-03-03 00:01:00,89.192,89.23,89.192,89.226,182500001.0
2005-03-03 00:02:00,89.225,89.243,89.215,89.215,329599999.0
2005-03-03 00:03:00,89.225,89.256,89.217,89.241,137399999.0
2005-03-03 00:04:00,89.218,89.24,89.217,89.24,163500000.0
2005-03-03 00:05:00,89.255,89.255,89.21,89.224,281599998.0
2005-03-03 00:06:00,89.241,89.259,89.217,89.238,249900002.0
2005-03-03 00:07:00,89.243,89.245,89.209,89.209,159399999.0
2005-03-03 00:08:00,89.201,89.238,89.201,89.203,167799999.0
2005-03-03 00:09:00,89.217,89.236,89.191,89.217,223500000.0
2005-03-03 00:10:00,89.231,89.237,89.193,89.193,140299999.0
2005-03-03 00:11:00,89.213,89.245,89.212,89.245,179399999.0
2005-03-03 00:12:00,89.238,89.253,89.211,89.23,283300001.0
2005-03-03 00:13:00,89.242,89.255,89.226,89.237,157999998.0
2005-03-03 00:14:00,89.23,89.245,89.198,89.223,157500001.0
2005-03-03 00:15:00,89.228,89.23,89.206,89.223,265899997.0
2005-03-03 00:16:00,89.233,89.25,89.219,89.238,299099996.0
2005-03-03 00:17:00,89.253,89.265,89.227,89.246,140600001.0
2005-03-03 00:18:00,89.229,89.245,89.214,89.245,185299998.0
2005-03-03 00:19:00,89.221,89.255,89.208,89.221,324799998.0
2005-03-03 00:20:00,89.222,89.222,89.2,89.203,319400000.0
2005-03-03 00:21:00,89.232,89.232,89.185,89.185,222700000.0
2005-03-03 00:22:00,89.216,89.237,89.198,89.212,168599999.0
2005-03-03 00:23:00,89.183,89.202,89.181,89.184,143300003.0
2005-03-03 00:24:00,89.231,89.235,89.198,89.206,266100003.0
2005-03-03 00:25:00,89.228,89.243,89.206,89.23,274299995.0
2005-03-03 00:26:00,89.221,89.234,89.195,89.208,202800002.0
2005-03-03 00:27:00,89.24,89.24,89.211,89.211,204499997.0
2005-03-03 00:28:00,89.21,89.237,89.209,89.22,186299997.0
2005-03-03 00:29:00,89.241,89.255,89.218,89.251,255100002.0
2005-03-03 00:30:00,89.242,89.258,89.235,89.247,149499999.0
2005-03-03 00:31:00,89.233,89.259,89.214,89.227,274199997.0
2005-03-03 00:32:00,89.261,89.261,89.228,89.242,270800004.0
2005-03-03 00:33:00,89.245,89.269,89.244,89.261,206299997.0
2005-03-03 00:34:00,89.258,89.267,89.221,89.221,345399999.0
2005-03-03 00:35:00,89.253,89.276,89.238,89.257,239899999.0
2005-03-03 00:36:00,89.26,89.275,89.24,89.252,295800003.0
2005-03-03 00:37:00,89.255,89.276,89.234,89.242,212699999.0
2005-03-03 00:38:00,89.243,89.266,89.22,89.266,158399999.0
2005-03-03 00:39:00,89.275,89.278,89.25,89.261,233199997.0
2005-03-03 00:40:00,89.255,89.273,89.23,89.253,204099999.0
2005-03-03 00:41:00,89.247,89.266,89.244,89.251,247800000.0
2005-03-03 00:42:00,89.23,89.248,89.216,89.238,140500000.0
2005-03-03 00:43:00,89.216,89.249,89.208,89.245,251499996.0
2005-03-03 00:44:00,89.22,89.245,89.217,89.245,148699998.0
2005-03-03 00:45:00,89.216,89.247,89.204,89.247,146799998.0
2005-03-03 00:46:00,89.246,89.246,89.216,89.235,140099999.0
2005-03-03 00:47:00,89.238,89.256,89.216,89.244,361899999.0
2005-03-03 00:48:00,89.241,89.252,89.224,89.225,246099996.0
2005-03-03 00:49:00,89.216,89.261,89.215,89.226,224899996.0
2005-03-03 00:50:00,89.247,89.251,89.222,89.228,146500001.0
2005-03-03 00:51:00,89.213,89.255,89.213,89.233,206199998.0
2005-03-03 00:52:00,89.255,89.26,89.227,89.242,157999999.0
2005-03-03 00:53:00,89.249,89.255,89.227,89.242,259000000.0
2005-03-03 00:54:00,89.243,89.247,89.219,89.227,232900000.0
2005-03-03 00:55:00,89.242,89.266,89.229,89.257,302099997.0
2005-03-03 00:56:00,89.249,89.255,89.228,89.236,319399999.0
2005-03-03 00:57:00,89.265,89.269,89.246,89.256,234600003.0
2005-03-03 00:58:00,89.267,89.282,89.234,89.248,232899998.0
2005-03-03 00:59:00,89.25,89.255,89.235,89.242,310999998.0
2005-03-03 01:00:00,89.261,89.275,89.238,89.245,245999999.0
2005-03-03 01:01:00,89.256,89.269,89.225,89.226,122899999.0
2005-03-03 01:02:00,89.254,89.271,89.232,89.264,113000002.0
2005-03-03 01:03:00,89.258,89.27,89.239,89.239,130100000.0
2005-03-03 01:04:00,89.256,89.268,89.235,89.249,194600003.0
2005-03-03 01:05:00,89.231,89.253,89.231,89.249,32700000.0
2005-03-03 01:06:00,89.228,89.258,89.217,89.232,291300001.0
2005-03-03 01:07:00,89.224,89.251,89.211,89.226,161200002.0
2005-03-03 01:08:00,89.232,89.25,89.225,89.25,264199998.0
2005-03-03 01:09:00,89.203,89.232,89.198,89.232,112100002.0
2005-03-03 01:10:00,89.228,89.243,89.212,89.224,155099998.0
2005-03-03 01:11:00,89.213,89.23,89.196,89.226,179299999.0
2005-03-03 01:12:00,89.205,89.221,89.184,89.22,168699999.0
2005-03-03 01:13:00,89.199,89.228,89.194,89.228,113599999.0
2005-03-03 01:14:00,89.219,89.219,89.18,89.18,209899998.0
2005-03-03 01:15:00,89.217,89.232,89.194,89.217,155999999.0
2005-03-03 01:16:00,89.212,89.232,89.187,89.202,251800000.0
2005-03-03 01:17:00,89.206,89.208,89.183,89.185,165999998.0
2005-03-03 01:18:00,89.213,89.213,89.187,89.187,190800000.0
2005-03-03 01:19:00,89.197,89.209,89.179,89.18,136899999.0
2005-03-03 01:20:00,89.197,89.216,89.173,89.175,285300000.0
2005-03-03 01:21:00,89.2,89.22,89.182,89.182,307300002.0
2005-03-03 01:22:00,89.184,89.204,89.171,89.183,185500000.0
2005-03-03 01:23:00,89.19,89.218,89.19,89.212,286799997.0
2005-03-03 01:24:00,89.213,89.226,89.201,89.201,158699998.0
2005-03-03 01:25:00,89.231,89.231,89.205,89.209,141499997.0
2005-03-03 01:26:00,89.202,89.219,89.189,89.212,239000001.0
2005-03-03 01:27:00,89.222,89.236,89.205,89.214,214100000.0
2005-03-03 01:28:00,89.231,89.232,89.206,89.21,225700000.0
2005-03-03 01:29:00,89.218,89.233,89.193,89.207,179799999.0
2005-03-03 01:30:00,89.222,89.232,89.199,89.214,124000001.0
2005-03-03 01:31:00,89.189,89.216,89.181,89.19,322500001.0
2005-03-03 01:32:00,89.227,89.23,89.209,89.209,202799998.0
2005-03-03 01:33:00,89.205,89.221,89.205,89.221,99399999.0
2005-03-03 01:34:00,89.242,89.253,89.216,89.223,201800000.0
2005-03-03 01:35:00,89.244,89.245,89.229,89.233,268800000.0
2005-03-03 01:36:00,89.226,89.254,89.223,89.23,249800002.0
2005-03-03 01:37:00,89.242,89.259,89.223,89.247,243000001.0
2005-03-03 01:38:00,89.247,89.257,89.208,89.229,310299997.0
2005-03-03 01:39:00,89.204,89.224,89.194,89.199,204800001.0
2005-03-03 01:40:00,89.233,89.241,89.215,89.221,211999998.0
2005-03-03 01:41:00,89.229,89.249,89.217,89.225,160500000.0
2005-03-03 01:42:00,89.216,89.243,89.198,89.217,333999999.0
2005-03-03 01:43:00,89.231,89.255,89.218,89.244,238900001.0
2005-03-03 01:44:00,89.252,89.259,89.237,89.246,219499999.0
2005-03-03 01:45:00,89.262,89.262,89.213,89.227,198899999.0
2005-03-03 01:46:00,89.225,89.246,89.211,89.223,299699994.0
2005-03-03 01:47:00,89.221,89.24,89.212,89.224,227700000.0
2005-03-03 01:48:00,89.23,89.232,89.198,89.211,319999993.0
2005-03-03 01:49:00,89.234,89.256,89.209,89.235,329700001.0
2005-03-03 01:50:00,89.256,89.259,89.234,89.237,188799999.0
2005-03-03 01:51:00,89.229,89.248,89.219,89.245,196699997.0
2005-03-03 01:52:00,89.222,89.249,89.219,89.229,219000000.0
2005-03-03 01:53:00,89.231,89.237,89.205,89.207,299500000.0
2005-03-03 01:54:00,89.23,89.245,89.216,89.216,279899995.0
2005-03-03 01:55:00,89.262,89.262,89.22,89.235,161099999.0
2005-03-03 01:56:00,89.235,89.26,89.217,89.237,275600002.0
2005-03-03 01:57:00,89.246,89.264,89.232,89.261,303099996.0
2005-03-03 01:58:00,89.269,89.279,89.254,89.264,290199996.0
2005-03-03 01:59:00,89.246,89.258,89.232,89.253,283299999.0
2005-03-03 02:00:00,89.247,89.247,89.221,89.226,175399997.0
2005-03-03 02:01:00,89.257,89.257,89.212,89.212,198200000.0
2005-03-03 02:02:00,89.222,89.247,89.222,89.24,127000001.0
2005-03-03 02:03:00,89.242,89.258,89.203,89.203,238599998.0
2005-03-03 02:04:00,89.236,89.256,89.228,89.245,153699999.0
2005-03-03 02:05:00,89.216,89.236,89.216,89.236,144500002.0
2005-03-03 02:06:00,89.23,89.249,89.219,89.223,181199998.0
2005-03-03 02:07:00,89.236,89.251,89.217,89.219,242699998.0
2005-03-03 02:08:00,89.255,89.271,89.236,89.271,197599999.0
2005-03-03 02:09:00,89.266,89.27,89.246,89.246,309700000.0
2005-03-03 02:10:00,89.239,89.276,89.239,89.276,175599997.0
2005-03-03 02:11:00,89.247,89.277,89.237,89.27,233000001.0
2005-03-03 02:12:00,89.282,89.291,89.265,89.273,225599998.0
2005-03-03 02:13:00,89.283,89.296,89.267,89.269,216100000.0
2005-03-03 02:14:00,89.293,89.307,89.283,89.283,306000003.0
2005-03-03 02:15:00,89.272,89.306,89.272,89.287,334999998.0
2005-03-03 02:16:00,89.27,89.305,89.27,89.3,229399999.0
2005-03-03 02:17:00,89.299,89.315,89.282,89.315,177500001.0
2005-03-03 02:18:00,89.3,89.3,89.271,89.281,154099998.0
2005-03-03 02:19:00,89.282,89.31,89.272,89.298,229099999.0
2005-03-03 02:20:00,89.288,89.303,89.285,89.293,125300000.0
2005-03-03 02:21:00,89.293,89.304,89.281,89.283,308299994.0
2005-03-03 02:22:00,89.303,89.329,89.291,89.327,389699999.0
2005-03-03 02:23:00,89.316,89.316,89.279,89.289,233999998.0
2005-03-03 02:24:00,89.29,89.316,89.285,89.303,303800001.0
2005-03-03 02:25:00,89.289,89.294,89.266,89.27,140299998.0
2005-03-03 02:26:00,89.296,89.296,89.258,89.258,146900002.0
2005-03-03 02:27:00,89.304,89.308,89.254,89.254,208999997.0
2005-03-03 02:28:00,89.261,89.289,89.257,89.262,355499994.0
2005-03-03 02:29:00,89.29,89.3,89.276,89.288,285099999.0
2005-03-03 02:30:00,89.284,89.286,89.251,89.251,275100001.0
2005-03-03 02:31:00,89.279,89.295,89.27,89.273,224199999.0
2005-03-03 02:32:00,89.298,89.312,89.281,89.308,191699996.0
2005-03-03 02:33:00,89.303,89.323,89.282,89.304,192899997.0
2005-03-03 02:34:00,89.3,89.334,89.3,89.322,208600000.0
2005-03-03 02:35:00,89.302,89.34,89.302,89.334,228000000.0
2005-03-03 02:36:00,89.31,89.341,89.31,89.328,203499999.0
2005-03-03 02:37:00,89.344,89.355,89.327,89.343,141200002.0
2005-03-03 02:38:00,89.33,89.345,89.313,89.345,171800000.0
2005-03-03 02:39:00,89.317,89.319,89.294,89.305,183299996.0
2005-03-03 02:40:00,89.29,89.315,89.285,89.307,365500002.0
2005-03-03 02:41:00,89.298,89.328,89.285,89.315,275700001.0
2005-03-03 02:42:00,89.312,89.315,89.289,89.291,337199996.0
2005-03-03 02:43:00,89.31,89.312,89.28,89.28,221500001.0
2005-03-03 02:44:00,89.3,89.313,89.283,89.311,212099998.0
2005-03-03 02:45:00,89.283,89.305,89.269,89.29,113299999.0
2005-03-03 02:46:00,89.3,89.321,89.29,89.313,257799998.0
2005-03-03 02:47:00,89.307,89.331,89.289,89.315,171099996.0
2005-03-03 02:48:00,89.347,89.347,89.299,89.299,219199998.0
2005-03-03 02:49:00,89.307,89.316,89.286,89.305,236500000.0
2005-03-03 02:50:00,89.309,89.326,89.289,89.3,248899995.0
2005-03-03 02:51:00,89.302,89.327,89.301,89.301,256399998.0
2005-03-03 02:52:00,89.293,89.319,89.29,89.31,242800000.0
2005-03-03 02:53:00,89.286,89.335,89.286,89.335,252500002.0
2005-03-03 02:54:00,89.331,89.331,89.305,89.318,140700001.0
2005-03-03 02:55:00,89.305,89.322,89.269,89.283,278699998.0
2005-03-03 02:56:00,89.299,89.309,89.285,89.285,317200003.0
2005-03-03 02:57:00,89.299,89.314,89.288,89.296,102700000.0
2005-03-03 02:58:00,89.293,89.325,89.29,89.31,254500000.0
2005-03-03 02:59:00,89.306,89.347,89.302,89.34,284899999.0
2005-03-03 03:00:00,89.347,89.348,89.293,89.309,231999998.0
2005-03-03 03:01:00,89.307,89.335,89.296,89.316,189700000.0
2005-03-03 03:02:00,89.332,89.332,89.3,89.3,189699998.0
2005-03-03 03:03:00,89.31,89.318,89.293,89.303,223399999.0
2005-03-03 03:04:00,89.311,89.322,89.288,89.322,361899999.0
2005-03-03 03:05:00,89.312,89.336,89.302,89.318,256900002.0
2005-03-03 03:06:00,89.307,89.341,89.301,89.301,264100001.0
2005-03-03 03:07:00,89.301,89.322,89.265,89.29,171999998.0
2005-03-03 03:08:00,89.299,89.312,89.274,89.293,293499993.0
2005-03-03 03:09:00,89.3,89.311,89.287,89.294,122600002.0
2005-03-03 03:10:00,89.286,89.317,89.274,89.291,368799999.0
2005-03-03 03:11:00,89.305,89.311,89.268,89.282,270599999.0
2005-03-03 03:12:00,89.28,89.304,89.274,89.274,282599999.0
2005-03-03 03:13:00,89.283,89.285,89.264,89.264,238699999.0
2005-03-03 03:14:00,89.283,89.305,89.272,89.292,124100002.0
2005-03-03 03:15:00,89.274,89.305,89.274,89.285,128100000.0
2005-03-03 03:16:00,89.282,89.309,89.282,89.305,235900000.0
2005-03-03 03:17:00,89.304,89.319,89.304,89.319,61399999.0
2005-03-03 03:18:00,89.301,89.333,89.301,89.321,164099996.0
2005-03-03 03:19:00,89.322,89.337,89.297,89.297,221399998.0
2005-03-03 03:20:00,89.298,89.308,89.279,89.285,304199999.0
2005-03-03 03:21:00,89.281,89.302,89.274,89.292,342100004.0
2005-03-03 03:22:00,89.311,89.337,89.301,89.304,347200000.0
2005-03-03 03:23:00,89.32,89.353,89.32,89.345,160299997.0
2005-03-03 03:24:00,89.32,89.348,89.315,89.348,188999998.0
2005-03-03 03:25:00,89.341,89.342,89.301,89.301,364500001.0
2005-03-03 03:26:00,89.317,89.332,89.304,89.304,202599998.0
2005-03-03 03:27:00,89.309,89.316,89.29,89.316,169500000.0
2005-03-03 03:28:00,89.317,89.318,89.291,89.3,303400000.0
2005-03-03 03:29:00,89.314,89.339,89.314,89.332,180600000.0
2005-03-03 03:30:00,89.331,89.336,89.305,89.306,258999999.0
2005-03-03 03:31:00,89.298,89.316,89.282,89.293,293999997.0
2005-03-03 03:32:00,89.307,89.324,89.288,89.315,214500000.0
2005-03-03 03:33:00,89.3,89.33,89.29,89.305,389000000.0
2005-03-03 03:34:00,89.303,89.329,89.295,89.329,176800000.0
2005-03-03 03:35:00,89.315,89.33,89.297,89.3,203100000.0
2005-03-03 03:36:00,89.319,89.324,89.301,89.317,320999993.0
2005-03-03 03:37:00,89.294,89.315,89.277,89.297,263499997.0
2005-03-03 03:38:00,89.282,89.312,89.282,89.312,179800000.0
2005-03-03 03:39:00,89.3,89.323,89.28,89.292,248700003.0
2005-03-03 03:40:00,89.294,89.309,89.279,89.288,171799998.0
2005-03-03 03:41:00,89.29,89.316,89.287,89.304,242900001.0
2005-03-03 03:42:00,89.284,89.307,89.283,89.307,205599997.0
2005-03-03 03:43:00,89.304,89.316,89.28,89.29,186800004.0
2005-03-03 03:44:00,89.272,89.31,89.247,89.31,347400005.0
2005-03-03 03:45:00,89.295,89.304,89.278,89.283,297599992.0
2005-03-03 03:46:00,89.275,89.306,89.275,89.301,190699999.0
2005-03-03 03:47:00,89.296,89.301,89.269,89.282,168599999.0
2005-03-03 03:48:00,89.28,89.298,89.255,89.283,180299999.0
2005-03-03 03:49:00,89.289,89.295,89.267,89.282,281999995.0
2005-03-03 03:50:00,89.282,89.305,89.268,89.285,97399999.0
2005-03-03 03:51:00,89.293,89.308,89.271,89.303,237699996.0
2005-03-03 03:52:00,89.291,89.31,89.278,89.3,357699998.0
2005-03-03 03:53:00,89.289,89.294,89.262,89.275,276700001.0
2005-03-03 03:54:00,89.281,89.299,89.269,89.284,395000003.0
2005-03-03 03:55:00,89.288,89.3,89.271,89.271,206699998.0
2005-03-03 03:56:00,89.28,89.291,89.275,89.291,138300002.0
2005-03-03 03:57:00,89.284,89.295,89.268,89.268,131599998.0
2005-03-03 03:58:00,89.264,89.283,89.249,89.265,150899999.0
2005-03-03 03:59:00,89.252,89.287,89.248,89.259,318999997.0
2005-03-03 04:00:00,89.251,89.275,89.245,89.269,378700000.0
2005-03-03 04:01:00,89.281,89.283,89.248,89.268,125900000.0
2005-03-03 04:02:00,89.267,89.284,89.259,89.272,163700000.0
2005-03-03 04:03:00,89.27,89.28,89.252,89.256,161800005.0
2005-03-03 04:04:00,89.252,89.276,89.244,89.276,166999999.0
2005-03-03 04:05:00,89.277,89.284,89.253,89.262,218399997.0
2005-03-03 04:06:00,89.262,89.282,89.239,89.267,97700000.0
2005-03-03 04:07:00,89.264,89.286,89.262,89.282,236700000.0
2005-03-03 04:08:00,89.247,89.282,89.247,89.263,239499997.0
2005-03-03 04:09:00,89.272,89.29,89.245,89.263,286899995.0
2005-03-03 04:10:00,89.253,89.275,89.241,89.262,158199998.0
2005-03-03 04:11:00,89.256,89.272,89.236,89.258,273799999.0
2005-03-03 04:12:00,89.258,89.261,89.242,89.254,166999998.0
2005-03-03 04:13:00,89.25,89.25,89.224,89.23,208699999.0
2005-03-03 04:14:00,89.23,89.239,89.209,89.216,328199993.0
2005-03-03 04:15:00,89.228,89.231,89.213,89.218,290999996.0
2005-03-03 04:16:00,89.21,89.234,89.208,89.227,214899999.0
2005-03-03 04:17:00,89.211,89.242,89.208,89.216,182100000.0
2005-03-03 04:18:00,89.217,89.236,89.212,89.225,119200000.0
2005-03-03 04:19:00,89.209,89.227,89.209,89.227,76199999.0
2005-03-03 04:20:00,89.225,89.24,89.199,89.22,363800002.0
2005-03-03 04:21:00,89.224,89.236,89.213,89.213,157200001.0
2005-03-03 04:22:00,89.215,89.232,89.2,89.2,217000000.0
2005-03-03 04:23:00,89.212,89.225,89.197,89.219,142000001.0
2005-03-03 04:24:00,89.221,89.235,89.206,89.215,139499999.0
2005-03-03 04:25:00,89.209,89.229,89.204,89.223,283799997.0
2005-03-03 04:26:00,89.222,89.254,89.222,89.24,177800001.0
2005-03-03 04:27:00,89.229,89.256,89.229,89.24,168299999.0
2005-03-03 04:28:00,89.241,89.263,89.231,89.253,275799999.0
2005-03-03 04:29:00,89.248,89.271,89.247,89.264,303699999.0
2005-03-03 04:30:00,89.265,89.269,89.236,89.255,382399997.0
2005-03-03 04:31:00,89.262,89.281,89.252,89.26,78299999.0
2005-03-03 04:32:00,89.241,89.274,89.241,89.256,185900002.0
2005-03-03 04:33:00,89.238,89.27,89.238,89.27,104399999.0
2005-03-03 04:34:00,89.245,89.259,89.231,89.247,166100001.0
2005-03-03 04:35:00,89.234,89.255,89.234,89.25,186500000.0
2005-03-03 04:36:00,89.227,89.256,89.223,89.256,154799998.0
2005-03-03 04:37:00,89.251,89.255,89.225,89.238,259199996.0
2005-03-03 04:38:00,89.237,89.255,89.234,89.24,131800000.0
2005-03-03 04:39:00,89.281,89.281,89.241,89.241,311800003.0
2005-03-03 04:40:00,89.25,89.268,89.229,89.246,167100002.0
2005-03-03 04:41:00,89.247,89.255,89.228,89.239,237299997.0
2005-03-03 04:42:00,89.254,89.259,89.227,89.234,137299998.0
2005-03-03 04:43:00,89.259,89.259,89.235,89.242,197700001.0
2005-03-03 04:44:00,89.262,89.262,89.216,89.216,280599995.0
2005-03-03 04:45:00,89.267,89.267,89.228,89.25,188899999.0
2005-03-03 04:46:00,89.242,89.252,89.221,89.229,184799996.0
2005-03-03 04:47:00,89.242,89.242,89.208,89.228,347599997.0
2005-03-03 04:48:00,89.227,89.238,89.214,89.238,293300000.0
2005-03-03 04:49:00,89.236,89.251,89.206,89.23,188899998.0
2005-03-03 04:50:00,89.257,89.269,89.242,89.252,297599998.0
2005-03-03 04:51:00,89.253,89.276,89.239,89.248,354199995.0
2005-03-03 04:52:00,89.239,89.262,89.232,89.237,130499999.0
2005-03-03 04:53:00,89.259,89.264,89.233,89.243,180600000.0
2005-03-03 04:54:00,89.26,89.274,89.244,89.26,174999998.0
2005-03-03 04:55:00,89.247,89.274,89.244,89.264,159299998.0
2005-03-03 04:56:00,89.237,89.263,89.231,89.257,227000001.0
2005-03-03 04:57:00,89.249,89.273,89.249,89.266,235899997.0
2005-03-03 04:58:00,89.252,89.264,89.248,89.264,65000000.0
2005-03-03 04:59:00,89.263,89.276,89.237,89.244,299499996.0
2005-03-03 05:00:00,89.28,89.28,89.248,89.259,285099995.0
2005-03-03 05:01:00,89.229,89.26,89.225,89.248,182700001.0
2005-03-03 05:02:00,89.26,89.275,89.223,89.244,275900004.0
2005-03-03 05:03:00,89.254,89.266,89.248,89.259,62600001.0
2005-03-03 05:04:00,89.253,89.27,89.243,89.265,100000000.0
2005-03-03 05:05:00,89.257,89.274,89.239,89.252,217599999.0
2005-03-03 05:06:00,89.274,89.282,89.259,89.263,230400001.0
2005-03-03 05:07:00,89.264,89.281,89.262,89.281,12000000.0
2005-03-03 05:08:00,89.272,89.272,89.244,89.27,137999997.0
2005-03-03 05:09:00,89.268,89.286,89.239,89.267,222500000.0
2005-03-03 05:10:00,89.287,89.287,89.245,89.26,295700000.0
2005-03-03 05:11:00,89.28,89.295,89.259,89.261,161600001.0
2005-03-03 05:12:00,89.285,89.285,89.255,89.255,94400002.0
2005-03-03 05:13:00,89.256,89.285,89.256,89.266,295200001.0
2005-03-03 05:14:00,89.272,89.298,89.272,89.298,205200003.0
2005-03-03 05:15:00,89.28,89.295,89.265,89.283,159800001.0
2005-03-03 05:16:00,89.261,89.292,89.259,89.292,172100002.0
2005-03-03 05:17:00,89.285,89.285,89.245,89.281,156799998.0
2005-03-03 05:18:00,89.273,89.284,89.237,89.237,254899998.0
2005-03-03 05:19:00,89.292,89.295,89.266,89.266,373699996.0
2005-03-03 05:20:00,89.266,89.295,89.266,89.281,172700001.0
2005-03-03 05:21:00,89.285,89.285,89.248,89.248,184899998.0
2005-03-03 05:22:00,89.267,89.287,89.251,89.287,156799998.0
2005-03-03 05:23:00,89.279,89.284,89.259,89.272,100099998.0
2005-03-03 05:24:00,89.25,89.279,89.25,89.279,214799998.0
2005-03-03 05:25:00,89.267,89.292,89.251,89.292,273599998.0
2005-03-03 05:26:00,89.263,89.288,89.25,89.279,195900000.0
2005-03-03 05:27:00,89.297,89.297,89.262,89.286,285400003.0
2005-03-03 05:28:00,89.279,89.305,89.26,89.275,243999999.0
2005-03-03 05:29:00,89.266,89.296,89.261,89.287,230700000.0
2005-03-03 05:30:00,89.28,89.293,89.28,89.287,98400000.0
2005-03-03 05:31:00,89.271,89.28,89.256,89.268,281999997.0
2005-03-03 05:32:00,89.261,89.287,89.261,89.262,330399999.0
2005-03-03 05:33:00,89.267,89.308,89.267,89.293,173300001.0
2005-03-03 05:34:00,89.275,89.295,89.257,89.295,186899994.0
2005-03-03 05:35:00,89.288,89.311,89.276,89.293,263899998.0
2005-03-03 05:36:00,89.283,89.299,89.26,89.266,378200000.0
2005-03-03 05:37:00,89.281,89.309,89.276,89.292,254099997.0
2005-03-03 05:38:00,89.258,89.303,89.258,89.295,252800003.0
2005-03-03 05:39:00,89.274,89.299,89.269,89.279,216900001.0
2005-03-03 05:40:00,89.269,89.292,89.25,89.292,116900001.0
2005-03-03 05:41:00,89.287,89.29,89.271,89.277,259100002.0
2005-03-03 05:42:00,89.284,89.304,89.266,89.266,155400001.0
2005-03-03 05:43:00,89.285,89.306,89.274,89.284,371799998.0
2005-03-03 05:44:00,89.277,89.297,89.264,89.27,175299997.0
2005-03-03 05:45:00,89.28,89.302,89.278,89.28,318300001.0
2005-03-03 05:46:00,89.292,89.302,89.271,89.29,208700003.0
2005-03-03 05:47:00,89.292,89.292,89.216,89.261,242000000.0
2005-03-03 05:48:00,89.284,89.3,89.261,89.279,136699997.0
2005-03-03 05:49:00,89.279,89.306,89.266,89.295,235999996.0
2005-03-03 05:50:00,89.273,89.312,89.273,89.29,247400001.0
2005-03-03 05:51:00,89.31,89.31,89.279,89.301,239100000.0
2005-03-03 05:52:00,89.285,89.295,89.267,89.272,217800002.0
2005-03-03 05:53:00,89.307,89.321,89.288,89.289,187800000.0
2005-03-03 05:54:00,89.302,89.313,89.284,89.306,199999997.0
2005-03-03 05:55:00,89.297,89.31,89.276,89.286,246000002.0
2005-03-03 05:56:00,89.27,89.298,89.259,89.287,263499996.0
2005-03-03 05:57:00,89.301,89.306,89.275,89.277,204699999.0
2005-03-03 05:58:00,89.301,89.301,89.266,89.287,233200001.0
2005-03-03 05:59:00,89.297,89.306,89.273,89.285,262499999.0
2005-03-03 06:00:00,89.298,89.329,89.291,89.304,291700000.0
2005-03-03 06:01:00,89.286,89.307,89.27,89.289,172399999.0
2005-03-03 06:02:00,89.278,89.306,89.278,89.284,181499997.0
2005-03-03 06:03:00,89.298,89.313,89.291,89.305,431899999.0
2005-03-03 06:04:00,89.305,89.313,89.287,89.31,231000000.0
2005-03-03 06:05:00,89.303,89.308,89.28,89.289,185200001.0
2005-03-03 06:06:00,89.297,89.325,89.291,89.325,272499994.0
2005-03-03 06:07:00,89.306,89.306,89.28,89.288,222199998.0
2005-03-03 06:08:00,89.304,89.325,89.296,89.313,228500001.0
2005-03-03 06:09:00,89.278,89.301,89.27,89.301,160799997.0
2005-03-03 06:10:00,89.303,89.305,89.268,89.268,222400002.0
2005-03-03 06:11:00,89.292,89.31,89.273,89.295,180299999.0
2005-03-03 06:12:00,89.312,89.312,89.283,89.302,119199998.0
2005-03-03 06:13:00,89.291,89.31,89.289,89.3,67999999.0
2005-03-03 06:14:00,89.294,89.315,89.274,89.284,114600000.0
2005-03-03 06:15:00,89.283,89.3,89.264,89.282,209800003.0
2005-03-03 06:16:00,89.281,89.303,89.273,89.303,200199999.0
2005-03-03 06:17:00,89.302,89.311,89.281,89.292,254699997.0
2005-03-03 06:18:00,89.286,89.313,89.281,89.281,202099997.0
2005-03-03 06:19:00,89.314,89.331,89.282,89.297,230400001.0
2005-03-03 06:20:00,89.291,89.31,89.288,89.31,85700002.0
2005-03-03 06:21:00,89.297,89.313,89.293,89.313,80300001.0
2005-03-03 06:22:00,89.309,89.311,89.295,89.295,81100002.0
2005-03-03 06:23:00,89.286,89.322,89.286,89.294,280199998.0
2005-03-03 06:24:00,89.298,89.314,89.277,89.289,215599999.0
2005-03-03 06:25:00,89.272,89.338,89.272,89.338,249199999.0
2005-03-03 06:26:00,89.308,89.308,89.274,89.298,175900000.0
2005-03-03 06:27:00,89.309,89.327,89.297,89.327,273499996.0
2005-03-03 06:28:00,89.303,89.311,89.273,89.286,201300000.0
2005-03-03 06:29:00,89.317,89.32,89.298,89.303,267600001.0
2005-03-03 06:30:00,89.297,89.315,89.28,89.292,134200001.0
2005-03-03 06:31:00,89.291,89.316,89.276,89.276,127100001.0
2005-03-03 06:32:00,89.272,89.292,89.262,89.275,224300002.0
2005-03-03 06:33:00,89.253,89.282,89.243,89.282,237999998.0
2005-03-03 06:34:00,89.27,89.289,89.262,89.285,339300002.0
2005-03-03 06:35:00,89.265,89.295,89.258,89.265,211000000.0
2005-03-03 06:36:00,89.289,89.3,89.262,89.262,177099997.0
2005-03-03 06:37:00,89.279,89.301,89.263,89.276,203599998.0
2005-03-03 06:38:00,89.292,89.298,89.263,89.287,332000000.0
2005-03-03 06:39:00,89.269,89.28,89.25,89.267,208299999.0
2005-03-03 06:40:00,89.281,89.295,89.269,89.28,170899998.0
2005-03-03 06:41:00,89.274,89.294,89.258,89.27,186599996.0
2005-03-03 06:42:00,89.271,89.303,89.271,89.28,210499997.0
2005-03-03 06:43:00,89.295,89.295,89.273,89.274,143900004.0
2005-03-03 06:44:00,89.315,89.315,89.286,89.29,203099998.0
2005-03-03 06:45:00,89.298,89.315,89.281,89.3,97799998.0
2005-03-03 06:46:00,89.315,89.315,89.294,89.295,160999997.0
2005-03-03 06:47:00,89.297,89.321,89.289,89.31,369899997.0
2005-03-03 06:48:00,89.323,89.323,89.298,89.298,57699998.0
2005-03-03 06:49:00,89.314,89.317,89.285,89.295,203499999.0
2005-03-03 06:50:00,89.302,89.319,89.28,89.283,196299999.0
2005-03-03 06:51:00,89.286,89.326,89.286,89.326,316500001.0
2005-03-03 06:52:00,89.322,89.344,89.304,89.308,194200001.0
2005-03-03 06:53:00,89.305,89.317,89.284,89.315,223999997.0
2005-03-03 06:54:00,89.317,89.318,89.282,89.302,338300000.0
2005-03-03 06:55:00,89.282,89.294,89.273,89.29,227000000.0
2005-03-03 06:56:00,89.298,89.306,89.273,89.28,313199996.0
2005-03-03 06:57:00,89.292,89.297,89.27,89.282,149599998.0
2005-03-03 06:58:00,89.3,89.321,89.284,89.299,342300005.0
2005-03-03 06:59:00,89.296,89.296,89.272,89.275,307800001.0
2005-03-03 07:00:00,89.281,89.291,89.26,89.26,168599999.0
2005-03-03 07:01:00,89.284,89.297,89.274,89.279,248100000.0
2005-03-03 07:02:00,89.279,89.305,89.271,89.283,243100001.0
2005-03-03 07:03:00,89.277,89.298,89.258,89.275,187599998.0
2005-03-03 07:04:00,89.271,89.295,89.27,89.278,214499999.0
2005-03-03 07:05:00,89.271,89.293,89.265,89.293,208399999.0
2005-03-03 07:06:00,89.295,89.295,89.253,89.271,223299999.0
2005-03-03 07:07:00,89.265,89.291,89.265,89.289,218100002.0
2005-03-03 07:08:00,89.275,89.278,89.242,89.242,123700000.0
2005-03-03 07:09:00,89.27,89.28,89.25,89.256,282500000.0
2005-03-03 07:10:00,89.272,89.285,89.255,89.255,80299999.0
2005-03-03 07:11:00,89.271,89.298,89.257,89.298,127800000.0
2005-03-03 07:12:00,89.269,89.294,89.255,89.26,276600002.0
2005-03-03 07:13:00,89.246,89.281,89.229,89.281,196299998.0
2005-03-03 07:14:00,89.269,89.29,89.254,89.29,419599994.0
2005-03-03 07:15:00,89.279,89.285,89.249,89.255,280800002.0
2005-03-03 07:16:00,89.247,89.285,89.243,89.259,140399999.0
2005-03-03 07:17:00,89.288,89.288,89.255,89.256,263100001.0
2005-03-03 07:18:00,89.273,89.279,89.249,89.26,168100001.0
2005-03-03 07:19:00,89.294,89.297,89.276,89.277,197599999.0
2005-03-03 07:20:00,89.271,89.306,89.265,89.306,230100004.0
2005-03-03 07:21:00,89.273,89.295,89.25,89.275,275599996.0
2005-03-03 07:22:00,89.273,89.281,89.252,89.277,342499997.0
2005-03-03 07:23:00,89.292,89.31,89.266,89.31,302200001.0
2005-03-03 07:24:00,89.294,89.297,89.274,89.284,222900000.0
2005-03-03 07:25:00,89.253,89.276,89.253,89.269,277000002.0
2005-03-03 07:26:00,89.262,89.282,89.228,89.275,207500001.0
2005-03-03 07:27:00,89.25,89.278,89.25,89.268,316799998.0
2005-03-03 07:28:00,89.241,89.272,89.241,89.272,198699998.0
2005-03-03 07:29:00,89.267,89.272,89.239,89.252,232200001.0
2005-03-03 07:30:00,89.273,89.278,89.255,89.26,198500000.0
2005-03-03 07:31:00,89.246,89.263,89.236,89.248,323699998.0
2005-03-03 07:32:00,89.257,89.274,89.239,89.267,217600000.0
2005-03-03 07:33:00,89.237,89.276,89.23,89.276,171299994.0
2005-03-03 07:34:00,89.249,89.271,89.245,89.262,155500000.0
2005-03-03 07:35:00,89.255,89.273,89.236,89.258,255599998.0
2005-03-03 07:36:00,89.249,89.279,89.244,89.266,204699998.0
2005-03-03 07:37:00,89.257,89.266,89.236,89.251,153899997.0
2005-03-03 07:38:00,89.228,89.256,89.226,89.234,285099999.0
2005-03-03 07:39:00,89.24,89.27,89.236,89.247,220499998.0
2005-03-03 07:40:00,89.25,89.255,89.219,89.255,162499998.0
2005-03-03 07:41:00,89.262,89.262,89.237,89.248,196999999.0
2005-03-03 07:42:00,89.26,89.267,89.231,89.241,290399996.0
2005-03-03 07:43:00,89.236,89.258,89.229,89.248,257700002.0
2005-03-03 07:44:00,89.256,89.268,89.226,89.248,126400002.0
2005-03-03 07:45:00,89.227,89.259,89.227,89.25,267500000.0
2005-03-03 07:46:00,89.241,89.26,89.218,89.259,160199999.0
2005-03-03 07:47:00,89.251,89.261,89.229,89.234,277500000.0
2005-03-03 07:48:00,89.247,89.251,89.218,89.228,218899999.0
2005-03-03 07:49:00,89.218,89.255,89.199,89.236,187699997.0
2005-03-03 07:50:00,89.246,89.25,89.218,89.231,125699999.0
2005-03-03 07:51:00,89.235,89.255,89.224,89.225,443999995.0
2005-03-03 07:52:00,89.232,89.263,89.222,89.232,214299999.0
2005-03-03 07:53:00,89.215,89.247,89.208,89.238,231200004.0
2005-03-03 07:54:00,89.253,89.253,89.223,89.248,171099995.0
2005-03-03 07:55:00,89.247,89.264,89.218,89.24,136199997.0
2005-03-03 07:56:00,89.241,89.257,89.232,89.234,181500000.0
2005-03-03 07:57:00,89.249,89.25,89.226,89.233,238199997.0
2005-03-03 07:58:00,89.255,89.266,89.237,89.241,107099999.0
2005-03-03 07:59:00,89.243,89.264,89.229,89.24,237599999.0
2005-03-03 08:00:00,89.242,89.255,89.224,89.235,285200000.0
2005-03-03 08:01:00,89.25,89.25,89.211,89.211,215899997.0
2005-03-03 08:02:00,89.23,89.243,89.214,89.243,132200000.0
2005-03-03 08:03:00,89.239,89.257,89.218,89.233,447200004.0
2005-03-03 08:04:00,89.259,89.261,89.227,89.247,125500002.0
2005-03-03 08:05:00,89.218,89.26,89.214,89.26,215599997.0
2005-03-03 08:06:00,89.232,89.252,89.219,89.227,115799998.0
2005-03-03 08:07:00,89.219,89.257,89.204,89.214,227199999.0
2005-03-03 08:08:00,89.241,89.267,89.234,89.26,264200003.0
2005-03-03 08:09:00,89.239,89.264,89.233,89.264,255100003.0
2005-03-03 08:10:00,89.249,89.268,89.231,89.268,158899998.0
2005-03-03 08:11:00,89.278,89.278,89.232,89.232,167700000.0
2005-03-03 08:12:00,89.235,89.248,89.215,89.229,246299998.0
2005-03-03 08:13:00,89.248,89.262,89.226,89.248,205200000.0
2005-03-03 08:14:00,89.241,89.256,89.221,89.248,256099999.0
2005-03-03 08:15:00,89.238,89.265,89.232,89.239,245799997.0
2005-03-03 08:16:00,89.273,89.273,89.234,89.259,211100001.0
2005-03-03 08:17:00,89.239,89.257,89.233,89.233,208299999.0
2005-03-03 08:18:00,89.222,89.262,89.222,89.253,176099998.0
2005-03-03 08:19:00,89.27,89.27,89.222,89.245,222299999.0
2005-03-03 08:20:00,89.258,89.277,89.233,89.255,126700000.0
2005-03-03 08:21:00,89.284,89.29,89.267,89.27,122600001.0
2005-03-03 08:22:00,89.26,89.296,89.26,89.293,224700000.0
2005-03-03 08:23:00,89.273,89.289,89.261,89.289,62100000.0
2005-03-03 08:24:00,89.269,89.282,89.247,89.266,305599999.0
2005-03-03 08:25:00,89.265,89.269,89.244,89.245,183299999.0
2005-03-03 08:26:00,89.243,89.251,89.22,89.233,252799996.0
2005-03-03 08:27:00,89.25,89.264,89.223,89.228,249399998.0
2005-03-03 08:28:00,89.23,89.26,89.229,89.251,246699999.0
2005-03-03 08:29:00,89.242,89.242,89.212,89.221,85400001.0
2005-03-03 08:30:00,89.24,89.25,89.212,89.23,240999999.0
2005-03-03 08:31:00,89.233,89.247,89.206,89.23,462800004.0
2005-03-03 08:32:00,89.24,89.258,89.234,89.251,354700003.0
2005-03-03 08:33:00,89.244,89.258,89.212,89.229,247000003.0
2005-03-03 08:34:00,89.246,89.253,89.211,89.214,265399997.0
2005-03-03 08:35:00,89.229,89.234,89.21,89.213,262699998.0
2005-03-03 08:36:00,89.214,89.234,89.211,89.225,428900001.0
2005-03-03 08:37:00,89.224,89.226,89.196,89.2,296800001.0
2005-03-03 08:38:00,89.215,89.251,89.215,89.234,287299999.0
2005-03-03 08:39:00,89.23,89.277,89.23,89.272,209200000.0
2005-03-03 08:40:00,89.251,89.265,89.24,89.264,248700001.0
2005-03-03 08:41:00,89.27,89.274,89.213,89.213,278399997.0
2005-03-03 08:42:00,89.245,89.273,89.245,89.263,330300001.0
2005-03-03 08:43:00,89.245,89.272,89.238,89.255,313600000.0
2005-03-03 08:44:00,89.267,89.267,89.228,89.228,208899999.0
2005-03-03 08:45:00,89.255,89.255,89.216,89.218,132399999.0
2005-03-03 08:46:00,89.198,89.22,89.198,89.214,107499998.0
2005-03-03 08:47:00,89.196,89.219,89.179,89.195,229099999.0
2005-03-03 08:48:00,89.202,89.22,89.191,89.192,214199998.0
2005-03-03 08:49:00,89.188,89.21,89.172,89.189,157099999.0
2005-03-03 08:50:00,89.169,89.174,89.144,89.157,94599999.0
2005-03-03 08:51:00,89.163,89.172,89.125,89.125,191099997.0
2005-03-03 08:52:00,89.142,89.166,89.129,89.129,268100003.0
2005-03-03 08:53:00,89.134,89.148,89.113,89.146,199399996.0
2005-03-03 08:54:00,89.142,89.159,89.137,89.152,190500001.0
2005-03-03 08:55:00,89.153,89.178,89.139,89.159,193999997.0
2005-03-03 08:56:00,89.158,89.174,89.141,89.161,248200000.0
2005-03-03 08:57:00,89.153,89.166,89.129,89.144,312799997.0
2005-03-03 08:58:00,89.156,89.176,89.146,89.17,249899999.0
2005-03-03 08:59:00,89.183,89.187,89.155,89.155,102700002.0
2005-03-03 09:00:00,89.181,89.181,89.146,89.168,195499998.0
2005-03-03 09:01:00,89.151,89.181,89.151,89.175,227599992.0
2005-03-03 09:02:00,89.186,89.202,89.161,89.185,315600002.0
2005-03-03 09:03:00,89.196,89.232,89.189,89.227,229600000.0
2005-03-03 09:04:00,89.214,89.229,89.195,89.195,130199998.0
2005-03-03 09:05:00,89.222,89.222,89.174,89.185,201200000.0
2005-03-03 09:06:00,89.21,89.223,89.194,89.222,212700000.0
2005-03-03 09:07:00,89.225,89.245,89.216,89.233,217100002.0
2005-03-03 09:08:00,89.231,89.253,89.209,89.229,266499999.0
2005-03-03 09:09:00,89.251,89.261,89.234,89.246,181499997.0
2005-03-03 09:10:00,89.243,89.264,89.237,89.261,302400001.0
2005-03-03 09:11:00,89.258,89.27,89.237,89.245,166400002.0
2005-03-03 09:12:00,89.244,89.257,89.224,89.243,200800000.0
2005-03-03 09:13:00,89.226,89.257,89.226,89.257,79400000.0
2005-03-03 09:14:00,89.265,89.3,89.265,89.286,179400003.0
2005-03-03 09:15:00,89.285,89.298,89.27,89.272,338399998.0
2005-03-03 09:16:00,89.278,89.301,89.275,89.275,145000000.0
2005-03-03 09:17:00,89.257,89.288,89.254,89.285,184399998.0
2005-03-03 09:18:00,89.252,89.281,89.252,89.252,234200002.0
2005-03-03 09:19:00,89.266,89.286,89.254,89.273,197499996.0
2005-03-03 09:20:00,89.264,89.283,89.252,89.274,254199998.0
2005-03-03 09:21:00,89.269,89.277,89.251,89.252,230100002.0
2005-03-03 09:22:00,89.277,89.305,89.263,89.292,183400000.0
2005-03-03 09:23:00,89.308,89.308,89.284,89.287,249199998.0
2005-03-03 09:24:00,89.31,89.327,89.3,89.312,137799996.0
2005-03-03 09:25:00,89.322,89.361,89.289,89.338,367400002.0
2005-03-03 09:26:00,89.367,89.384,89.362,89.368,172200000.0
2005-03-03 09:27:00,89.383,89.398,89.364,89.398,261799997.0
2005-03-03 09:28:00,89.386,89.403,89.363,89.371,394299999.0
2005-03-03 09:29:00,89.367,89.386,89.327,89.339,269899995.0
2005-03-03 09:30:00,89.314,89.336,89.307,89.333,192199999.0
2005-03-03 09:31:00,89.322,89.356,89.32,89.348,253200002.0
2005-03-03 09:32:00,89.321,89.321,89.3,89.304,185599999.0
2005-03-03 09:33:00,89.305,89.324,89.282,89.307,210299999.0
2005-03-03 09:34:00,89.257,89.281,89.256,89.268,169099997.0
2005-03-03 09:35:00,89.256,89.284,89.256,89.273,198599998.0
2005-03-03 09:36:00,89.282,89.282,89.254,89.257,307300000.0
2005-03-03 09:37:00,89.267,89.295,89.25,89.258,343599999.0
2005-03-03 09:38:00,89.252,89.268,89.245,89.265,242900001.0
2005-03-03 09:39:00,89.243,89.273,89.235,89.235,291300001.0
2005-03-03 09:40:00,89.246,89.252,89.227,89.228,253500000.0
2005-03-03 09:41:00,89.233,89.26,89.22,89.253,250299996.0
2005-03-03 09:42:00,89.24,89.284,89.231,89.284,259999996.0
2005-03-03 09:43:00,89.268,89.293,89.268,89.293,47600000.0
2005-03-03 09:44:00,89.291,89.302,89.256,89.274,218300001.0
2005-03-03 09:45:00,89.287,89.303,89.273,89.273,228299998.0
2005-03-03 09:46:00,89.286,89.288,89.262,89.262,307300003.0
2005-03-03 09:47:00,89.261,89.281,89.254,89.268,177399999.0
2005-03-03 09:48:00,89.275,89.287,89.262,89.267,249599995.0
2005-03-03 09:49:00,89.266,89.266,89.24,89.24,202199997.0
2005-03-03 09:50:00,89.225,89.254,89.225,89.251,326700001.0
2005-03-03 09:51:00,89.248,89.256,89.224,89.245,349199997.0
2005-03-03 09:52:00,89.251,89.273,89.239,89.245,167600001.0
2005-03-03 09:53:00,89.266,89.281,89.25,89.257,153400001.0
2005-03-03 09:54:00,89.279,89.296,89.266,89.276,262899999.0
2005-03-03 09:55:00,89.253,89.284,89.246,89.264,288499997.0
2005-03-03 09:56:00,89.275,89.278,89.254,89.26,281599998.0
2005-03-03 09:57:00,89.238,89.261,89.226,89.239,259999997.0
2005-03-03 09:58:00,89.262,89.277,89.236,89.256,246899998.0
2005-03-03 09:59:00,89.281,89.291,89.258,89.258,192099996.0
2005-03-03 10:00:00,89.264,89.311,89.264,89.303,433100000.0
2005-03-03 10:01:00,89.307,89.307,89.26,89.26,237900001.0
2005-03-03 10:02:00,89.286,89.306,89.278,89.293,165800000.0
2005-03-03 10:03:00,89.274,89.306,89.274,89.29,281000000.0
2005-03-03 10:04:00,89.292,89.309,89.287,89.303,234099997.0
2005-03-03 10:05:00,89.296,89.317,89.288,89.301,275100001.0
2005-03-03 10:06:00,89.311,89.33,89.303,89.33,138700000.0
2005-03-03 10:07:00,89.34,89.342,89.301,89.32,339000000.0
2005-03-03 10:08:00,89.328,89.36,89.31,89.337,216099999.0
2005-03-03 10:09:00,89.353,89.37,89.348,89.368,397599999.0
2005-03-03 10:10:00,89.36,89.366,89.335,89.352,231600001.0
2005-03-03 10:11:00,89.344,89.375,89.341,89.375,199900001.0
2005-03-03 10:12:00,89.372,89.372,89.322,89.322,173499998.0
2005-03-03 10:13:00,89.345,89.367,89.345,89.367,63900000.0
2005-03-03 10:14:00,89.354,89.359,89.333,89.341,256300000.0
2005-03-03 10:15:00,89.369,89.369,89.333,89.333,169099999.0
2005-03-03 10:16:00,89.332,89.361,89.331,89.361,246600004.0
2005-03-03 10:17:00,89.359,89.386,89.351,89.368,208799999.0
2005-03-03 10:18:00,89.377,89.38,89.36,89.376,270699994.0
2005-03-03 10:19:00,89.354,89.362,89.354,89.36,173800003.0
2005-03-03 10:20:00,89.379,89.402,89.371,89.386,333100007.0
2005-03-03 10:21:00,89.373,89.396,89.37,89.396,197999999.0
2005-03-03 10:22:00,89.425,89.425,89.388,89.409,262299998.0
2005-03-03 10:23:00,89.402,89.409,89.377,89.377,163600000.0
2005-03-03 10:24:00,89.372,89.392,89.349,89.369,252200003.0
2005-03-03 10:25:00,89.362,89.372,89.335,89.335,247899998.0
2005-03-03 10:26:00,89.33,89.342,89.306,89.306,219099998.0
2005-03-03 10:27:00,89.322,89.322,89.286,89.286,158799998.0
2005-03-03 10:28:00,89.27,89.312,89.27,89.304,364299996.0
2005-03-03 10:29:00,89.279,89.298,89.264,89.281,243099999.0
2005-03-03 10:30:00,89.303,89.303,89.259,89.259,216899999.0
2005-03-03 10:31:00,89.274,89.297,89.251,89.269,347900001.0
2005-03-03 10:32:00,89.276,89.284,89.249,89.265,210799999.0
2005-03-03 10:33:00,89.268,89.274,89.25,89.251,228599998.0
2005-03-03 10:34:00,89.264,89.292,89.257,89.269,192300001.0
2005-03-03 10:35:00,89.252,89.28,89.252,89.273,322599997.0
2005-03-03 10:36:00,89.264,89.285,89.246,89.258,181599999.0
2005-03-03 10:37:00,89.258,89.296,89.258,89.289,420899998.0
2005-03-03 10:38:00,89.286,89.298,89.269,89.287,293399999.0
2005-03-03 10:39:00,89.29,89.303,89.28,89.293,202800002.0
2005-03-03 10:40:00,89.288,89.312,89.274,89.286,227300001.0
2005-03-03 10:41:00,89.304,89.304,89.276,89.282,207299997.0
2005-03-03 10:42:00,89.284,89.302,89.273,89.29,245300000.0
2005-03-03 10:43:00,89.299,89.299,89.259,89.271,222200004.0
2005-03-03 10:44:00,89.311,89.318,89.281,89.281,293499999.0
2005-03-03 10:45:00,89.295,89.307,89.282,89.3,308199999.0
2005-03-03 10:46:00,89.305,89.314,89.281,89.297,256099999.0
2005-03-03 10:47:00,89.314,89.319,89.294,89.308,237899999.0
2005-03-03 10:48:00,89.309,89.328,89.3,89.308,177500000.0
2005-03-03 10:49:00,89.328,89.328,89.292,89.296,134100001.0
2005-03-03 10:50:00,89.296,89.306,89.279,89.297,168200004.0
2005-03-03 10:51:00,89.271,89.31,89.271,89.286,173200000.0
2005-03-03 10:52:00,89.258,89.295,89.258,89.295,192599997.0
2005-03-03 10:53:00,89.298,89.302,89.271,89.283,234299999.0
2005-03-03 10:54:00,89.276,89.299,89.241,89.295,237899998.0
2005-03-03 10:55:00,89.293,89.318,89.281,89.303,248299996.0
2005-03-03 10:56:00,89.316,89.32,89.293,89.303,225599995.0
2005-03-03 10:57:00,89.312,89.314,89.296,89.3,327100004.0
2005-03-03 10:58:00,89.31,89.322,89.286,89.299,383800007.0
2005-03-03 10:59:00,89.291,89.316,89.278,89.293,202399997.0
2005-03-03 11:00:00,89.303,89.314,89.29,89.301,257199999.0
2005-03-03 11:01:00,89.31,89.31,89.266,89.276,215699998.0
2005-03-03 11:02:00,89.296,89.305,89.27,89.27,239100002.0
2005-03-03 11:03:00,89.284,89.284,89.242,89.242,155500000.0
2005-03-03 11:04:00,89.289,89.308,89.279,89.291,146099999.0
2005-03-03 11:05:00,89.275,89.31,89.275,89.294,314499994.0
2005-03-03 11:06:00,89.295,89.315,89.279,89.297,195100000.0
2005-03-03 11:07:00,89.293,89.315,89.284,89.298,153999998.0
2005-03-03 11:08:00,89.313,89.313,89.278,89.283,253699998.0
2005-03-03 11:09:00,89.282,89.298,89.276,89.291,163700003.0
2005-03-03 11:10:00,89.272,89.294,89.261,89.289,168000001.0
2005-03-03 11:11:00,89.252,89.293,89.252,89.274,301399997.0
2005-03-03 11:12:00,89.304,89.314,89.268,89.298,244500001.0
2005-03-03 11:13:00,89.291,89.307,89.273,89.278,216299997.0
2005-03-03 11:14:00,89.285,89.286,89.261,89.268,323000000.0
2005-03-03 11:15:00,89.278,89.298,89.266,89.288,371099994.0
2005-03-03 11:16:00,89.276,89.301,89.264,89.29,179200000.0
2005-03-03 11:17:00,89.267,89.288,89.256,89.269,317499995.0
2005-03-03 11:18:00,89.29,89.294,89.272,89.274,276299999.0
2005-03-03 11:19:00,89.291,89.301,89.272,89.28,337600004.0
2005-03-03 11:20:00,89.295,89.317,89.28,89.304,248399998.0
2005-03-03 11:21:00,89.31,89.313,89.29,89.291,251999997.0
2005-03-03 11:22:00,89.275,89.31,89.275,89.31,261700002.0
2005-03-03 11:23:00,89.29,89.29,89.263,89.263,121600001.0
2005-03-03 11:24:00,89.297,89.35,89.288,89.35,233999999.0
2005-03-03 11:25:00,89.353,89.366,89.319,89.335,226500000.0
2005-03-03 11:26:00,89.359,89.372,89.338,89.342,395800001.0
2005-03-03 11:27:00,89.356,89.364,89.33,89.33,222900000.0
2005-03-03 11:28:00,89.34,89.347,89.308,89.325,153099999.0
2005-03-03 11:29:00,89.33,89.34,89.303,89.316,210400000.0
2005-03-03 11:30:00,89.333,89.363,89.324,89.348,241199998.0
2005-03-03 11:31:00,89.343,89.356,89.323,89.338,170399997.0
2005-03-03 11:32:00,89.338,89.36,89.329,89.338,272500003.0
2005-03-03 11:33:00,89.335,89.356,89.308,89.308,332199997.0
2005-03-03 11:34:00,89.314,89.344,89.314,89.33,260499997.0
2005-03-03 11:35:00,89.312,89.343,89.312,89.329,189299999.0
2005-03-03 11:36:00,89.31,89.33,89.296,89.311,248600004.0
2005-03-03 11:37:00,89.288,89.322,89.288,89.307,220699997.0
2005-03-03 11:38:00,89.297,89.297,89.259,89.259,309399999.0
2005-03-03 11:39:00,89.246,89.281,89.242,89.281,207999999.0
2005-03-03 11:40:00,89.253,89.268,89.235,89.255,230200000.0
2005-03-03 11:41:00,89.225,89.262,89.215,89.26,355599998.0
2005-03-03 11:42:00,89.248,89.263,89.232,89.232,282100000.0
2005-03-03 11:43:00,89.22,89.246,89.217,89.231,165499998.0
2005-03-03 11:44:00,89.23,89.256,89.223,89.225,366100001.0
2005-03-03 11:45:00,89.207,89.253,89.206,89.253,320699995.0
2005-03-03 11:46:00,89.247,89.247,89.222,89.233,244200001.0
2005-03-03 11:47:00,89.24,89.255,89.219,89.24,236700001.0
2005-03-03 11:48:00,89.248,89.259,89.233,89.241,302100006.0
2005-03-03 11:49:00,89.243,89.28,89.238,89.253,219300002.0
2005-03-03 11:50:00,89.238,89.264,89.238,89.261,201799998.0
2005-03-03 11:51:00,89.235,89.259,89.233,89.248,219500004.0
2005-03-03 11:52:00,89.245,89.25,89.221,89.226,292500002.0
2005-03-03 11:53:00,89.241,89.27,89.24,89.253,352299999.0
2005-03-03 11:54:00,89.225,89.248,89.225,89.248,149499998.0
2005-03-03 11:55:00,89.244,89.255,89.229,89.247,184399997.0
2005-03-03 11:56:00,89.261,89.261,89.236,89.24,124900000.0
2005-03-03 11:57:00,89.225,89.248,89.222,89.239,187700003.0
2005-03-03 11:58:00,89.25,89.254,89.225,89.228,212000001.0
2005-03-03 11:59:00,89.244,89.25,89.221,89.234,425600001.0
2005-03-03 12:00:00,89.244,89.271,89.234,89.271,260100000.0
2005-03-03 12:01:00,89.268,89.268,89.235,89.244,167999998.0
2005-03-03 12:02:00,89.239,89.273,89.227,89.255,213399999.0
2005-03-03 12:03:00,89.275,89.296,89.255,89.281,357699997.0
2005-03-03 12:04:00,89.295,89.302,89.272,89.296,303699995.0
2005-03-03 12:05:00,89.293,89.294,89.261,89.261,123099999.0
2005-03-03 12:06:00,89.273,89.285,89.245,89.27,230399999.0
2005-03-03 12:07:00,89.265,89.287,89.259,89.285,309199997.0
2005-03-03 12:08:00,89.271,89.297,89.264,89.273,284800001.0
2005-03-03 12:09:00,89.274,89.302,89.272,89.288,128100000.0
2005-03-03 12:10:00,89.265,89.287,89.253,89.263,291599993.0
2005-03-03 12:11:00,89.259,89.278,89.246,89.255,215499998.0
2005-03-03 12:12:00,89.271,89.276,89.242,89.242,331100004.0
2005-03-03 12:13:00,89.288,89.29,89.255,89.255,182399997.0
2005-03-03 12:14:00,89.292,89.297,89.27,89.279,288099998.0
2005-03-03 12:15:00,89.269,89.29,89.256,89.285,219100000.0
2005-03-03 12:16:00,89.254,89.292,89.254,89.291,266800002.0
2005-03-03 12:17:00,89.281,89.307,89.27,89.27,315399997.0
2005-03-03 12:18:00,89.278,89.318,89.277,89.308,208500000.0
2005-03-03 12:19:00,89.275,89.3,89.273,89.285,274599995.0
2005-03-03 12:20:00,89.269,89.29,89.265,89.28,123499999.0
2005-03-03 12:21:00,89.261,89.307,89.254,89.301,346799999.0
2005-03-03 12:22:00,89.297,89.297,89.265,89.265,176100000.0
2005-03-03 12:23:00,89.266,89.279,89.25,89.277,82999999.0
2005-03-03 12:24:00,89.283,89.299,89.268,89.282,135700000.0
2005-03-03 12:25:00,89.272,89.279,89.251,89.251,301699998.0
2005-03-03 12:26:00,89.267,89.29,89.26,89.29,224100000.0
2005-03-03 12:27:00,89.286,89.288,89.263,89.263,344500001.0
2005-03-03 12:28:00,89.259,89.292,89.259,89.27,319500000.0
2005-03-03 12:29:00,89.266,89.287,89.257,89.287,252299999.0
2005-03-03 12:30:00,89.273,89.302,89.262,89.279,294699996.0
2005-03-03 12:31:00,89.29,89.296,89.263,89.296,222999995.0
2005-03-03 12:32:00,89.292,89.303,89.273,89.277,254499997.0
2005-03-03 12:33:00,89.267,89.288,89.267,89.28,101200000.0
2005-03-03 12:34:00,89.273,89.276,89.25,89.265,272700001.0
2005-03-03 12:35:00,89.265,89.267,89.244,89.254,193899999.0
2005-03-03 12:36:00,89.267,89.267,89.224,89.247,147100001.0
2005-03-03 12:37:00,89.238,89.238,89.22,89.222,127800001.0
2005-03-03 12:38:00,89.216,89.252,89.211,89.251,201199997.0
2005-03-03 12:39:00,89.228,89.251,89.225,89.242,254399999.0
2005-03-03 12:40:00,89.251,89.257,89.219,89.239,276699999.0
2005-03-03 12:41:00,89.243,89.243,89.213,89.22,235199999.0
2005-03-03 12:42:00,89.218,89.218,89.193,89.194,191699997.0
2005-03-03 12:43:00,89.192,89.217,89.182,89.191,262000001.0
2005-03-03 12:44:00,89.204,89.227,89.187,89.227,154599997.0
2005-03-03 12:45:00,89.203,89.228,89.197,89.223,385000002.0
2005-03-03 12:46:00,89.202,89.221,89.195,89.215,240799999.0
2005-03-03 12:47:00,89.207,89.231,89.201,89.215,351599996.0
2005-03-03 12:48:00,89.202,89.229,89.201,89.223,245900001.0
2005-03-03 12:49:00,89.215,89.234,89.198,89.209,169400002.0
2005-03-03 12:50:00,89.21,89.221,89.198,89.206,280999997.0
2005-03-03 12:51:00,89.211,89.228,89.205,89.223,264000001.0
2005-03-03 12:52:00,89.203,89.237,89.203,89.23,182900000.0
2005-03-03 12:53:00,89.189,89.223,89.173,89.203,204700000.0
2005-03-03 12:54:00,89.211,89.221,89.189,89.194,207899996.0
2005-03-03 12:55:00,89.202,89.229,89.182,89.189,109599999.0
2005-03-03 12:56:00,89.189,89.205,89.167,89.186,155200001.0
2005-03-03 12:57:00,89.211,89.211,89.196,89.198,62999999.0
2005-03-03 12:58:00,89.212,89.217,89.195,89.197,224999996.0
2005-03-03 12:59:00,89.211,89.237,89.198,89.198,248299998.0
2005-03-03 13:00:00,89.214,89.246,89.207,89.23,398000000.0
2005-03-03 13:01:00,89.235,89.248,89.22,89.228,51900000.0
2005-03-03 13:02:00,89.251,89.251,89.225,89.23,312500006.0
2005-03-03 13:03:00,89.229,89.265,89.228,89.265,250699996.0
2005-03-03 13:04:00,89.253,89.259,89.237,89.257,217400000.0
2005-03-03 13:05:00,89.229,89.251,89.226,89.25,299999999.0
2005-03-03 13:06:00,89.238,89.276,89.238,89.252,369599999.0
2005-03-03 13:07:00,89.234,89.264,89.227,89.249,300300001.0
2005-03-03 13:08:00,89.253,89.267,89.238,89.267,214500001.0
2005-03-03 13:09:00,89.236,89.268,89.234,89.252,330100003.0
2005-03-03 13:10:00,89.245,89.261,89.226,89.226,182199997.0
2005-03-03 13:11:00,89.237,89.239,89.215,89.221,179700000.0
2005-03-03 13:12:00,89.22,89.247,89.218,89.232,310899998.0
2005-03-03 13:13:00,89.204,89.23,89.191,89.205,212600000.0
2005-03-03 13:14:00,89.222,89.241,89.211,89.234,197500002.0
2005-03-03 13:15:00,89.218,89.225,89.196,89.222,300100000.0
2005-03-03 13:16:00,89.206,89.219,89.19,89.204,221400001.0
2005-03-03 13:17:00,89.209,89.227,89.17,89.223,177699997.0
2005-03-03 13:18:00,89.199,89.228,89.185,89.218,294099999.0
2005-03-03 13:19:00,89.198,89.221,89.192,89.204,235900000.0
2005-03-03 13:20:00,89.204,89.225,89.204,89.222,272200001.0
2005-03-03 13:21:00,89.207,89.226,89.199,89.211,197000000.0
2005-03-03 13:22:00,89.199,89.199,89.178,89.18,283700003.0
2005-03-03 13:23:00,89.193,89.217,89.183,89.195,236499998.0
2005-03-03 13:24:00,89.194,89.211,89.171,89.186,177800003.0
2005-03-03 13:25:00,89.175,89.195,89.155,89.175,238300002.0
2005-03-03 13:26:00,89.175,89.18,89.153,89.168,266800001.0
2005-03-03 13:27:00,89.169,89.177,89.15,89.15,284300001.0
2005-03-03 13:28:00,89.155,89.177,89.147,89.164,222799998.0
2005-03-03 13:29:00,89.165,89.187,89.155,89.182,169900000.0
2005-03-03 13:30:00,89.185,89.185,89.147,89.163,240900000.0
2005-03-03 13:31:00,89.18,89.18,89.151,89.157,223499999.0
2005-03-03 13:32:00,89.156,89.172,89.141,89.156,184599999.0
2005-03-03 13:33:00,89.165,89.17,89.142,89.165,199299998.0
2005-03-03 13:34:00,89.141,89.156,89.124,89.142,124399998.0
2005-03-03 13:35:00,89.123,89.148,89.113,89.144,291999999.0
2005-03-03 13:36:00,89.151,89.155,89.103,89.155,248400001.0
2005-03-03 13:37:00,89.153,89.167,89.135,89.152,99600000.0
2005-03-03 13:38:00,89.172,89.172,89.12,89.12,150099997.0
2005-03-03 13:39:00,89.145,89.164,89.126,89.164,258300000.0
2005-03-03 13:40:00,89.146,89.149,89.125,89.13,248699999.0
2005-03-03 13:41:00,89.143,89.151,89.125,89.134,294900002.0
2005-03-03 13:42:00,89.141,89.148,89.107,89.126,271200005.0
2005-03-03 13:43:00,89.16,89.16,89.125,89.138,257099998.0
2005-03-03 13:44:00,89.154,89.168,89.149,89.168,128799999.0
2005-03-03 13:45:00,89.151,89.173,89.138,89.148,203500001.0
2005-03-03 13:46:00,89.179,89.179,89.15,89.15,167600002.0
2005-03-03 13:47:00,89.155,89.191,89.155,89.172,349199995.0
2005-03-03 13:48:00,89.153,89.181,89.153,89.157,191900002.0
2005-03-03 13:49:00,89.152,89.17,89.134,89.151,187500000.0
2005-03-03 13:50:00,89.142,89.168,89.138,89.162,257400003.0
2005-03-03 13:51:00,89.152,89.176,89.148,89.155,291499996.0
2005-03-03 13:52:00,89.148,89.178,89.148,89.167,117899999.0
2005-03-03 13:53:00,89.155,89.184,89.151,89.175,208599998.0
2005-03-03 13:54:00,89.181,89.181,89.146,89.159,234200004.0
2005-03-03 13:55:00,89.153,89.184,89.145,89.172,255499994.0
2005-03-03 13:56:00,89.158,89.175,89.156,89.17,276600000.0
2005-03-03 13:57:00,89.155,89.17,89.138,89.157,259000001.0
2005-03-03 13:58:00,89.142,89.183,89.142,89.166,288200002.0
2005-03-03 13:59:00,89.152,89.152,89.124,89.126,155000001.0
2005-03-03 14:00:00,89.118,89.137,89.101,89.135,205200003.0
2005-03-03 14:01:00,89.123,89.14,89.093,89.099,178600001.0
2005-03-03 14:02:00,89.083,89.121,89.079,89.103,230899999.0
2005-03-03 14:03:00,89.103,89.116,89.086,89.099,480800000.0
2005-03-03 14:04:00,89.097,89.125,89.082,89.101,301000003.0
2005-03-03 14:05:00,89.102,89.118,89.094,89.115,274800000.0
2005-03-03 14:06:00,89.106,89.134,89.095,89.108,241899995.0
2005-03-03 14:07:00,89.092,89.115,89.092,89.111,263800005.0
2005-03-03 14:08:00,89.102,89.12,89.095,89.108,160700000.0
2005-03-03 14:09:00,89.118,89.118,89.09,89.09,199300001.0
2005-03-03 14:10:00,89.112,89.112,89.074,89.091,94100000.0
2005-03-03 14:11:00,89.087,89.108,89.083,89.093,183100000.0
2005-03-03 14:12:00,89.098,89.113,89.069,89.082,142499999.0
2005-03-03 14:13:00,89.093,89.103,89.071,89.084,257800001.0
2005-03-03 14:14:00,89.093,89.108,89.073,89.095,248600002.0
2005-03-03 14:15:00,89.09,89.121,89.089,89.12,146600000.0
2005-03-03 14:16:00,89.11,89.115,89.092,89.098,286500001.0
2005-03-03 14:17:00,89.124,89.138,89.109,89.121,82699998.0
2005-03-03 14:18:00,89.131,89.148,89.12,89.13,139099999.0
2005-03-03 14:19:00,89.116,89.134,89.1,89.11,344100002.0
2005-03-03 14:20:00,89.115,89.119,89.094,89.095,305399999.0
2005-03-03 14:21:00,89.117,89.132,89.098,89.118,194800001.0
2005-03-03 14:22:00,89.104,89.127,89.102,89.125,239499997.0
2005-03-03 14:23:00,89.113,89.144,89.106,89.123,374100005.0
2005-03-03 14:24:00,89.109,89.134,89.101,89.12,233000003.0
2005-03-03 14:25:00,89.118,89.12,89.089,89.1,158099999.0
2005-03-03 14:26:00,89.102,89.127,89.083,89.127,141899997.0
2005-03-03 14:27:00,89.115,89.123,89.094,89.113,242800001.0
2005-03-03 14:28:00,89.13,89.133,89.095,89.112,256600001.0
2005-03-03 14:29:00,89.11,89.144,89.11,89.124,287700000.0
2005-03-03 14:30:00,89.147,89.147,89.081,89.085,168000002.0
2005-03-03 14:31:00,89.115,89.15,89.086,89.12,304399995.0
2005-03-03 14:32:00,89.123,89.151,89.114,89.134,191099998.0
2005-03-03 14:33:00,89.118,89.149,89.118,89.149,135800000.0
2005-03-03 14:34:00,89.136,89.156,89.124,89.147,165200000.0
2005-03-03 14:35:00,89.142,89.157,89.117,89.137,240800000.0
2005-03-03 14:36:00,89.149,89.16,89.126,89.139,167099999.0
2005-03-03 14:37:00,89.157,89.158,89.125,89.125,204099999.0
2005-03-03 14:38:00,89.142,89.159,89.126,89.134,285100000.0
2005-03-03 14:39:00,89.154,89.167,89.133,89.149,176799999.0
2005-03-03 14:40:00,89.144,89.158,89.137,89.138,184699998.0
2005-03-03 14:41:00,89.151,89.162,89.138,89.141,217399997.0
2005-03-03 14:42:00,89.156,89.182,89.156,89.161,207499998.0
2005-03-03 14:43:00,89.174,89.176,89.145,89.164,177500001.0
2005-03-03 14:44:00,89.159,89.16,89.129,89.146,218399999.0
2005-03-03 14:45:00,89.136,89.16,89.123,89.15,149599999.0
2005-03-03 14:46:00,89.143,89.143,89.116,89.13,217099998.0
2005-03-03 14:47:00,89.134,89.147,89.121,89.13,178900000.0
2005-03-03 14:48:00,89.138,89.155,89.126,89.15,365799998.0
2005-03-03 14:49:00,89.113,89.143,89.107,89.125,210899998.0
2005-03-03 14:50:00,89.133,89.143,89.111,89.118,394499998.0
2005-03-03 14:51:00,89.133,89.142,89.113,89.13,255899998.0
2005-03-03 14:52:00,89.148,89.148,89.107,89.107,240900001.0
2005-03-03 14:53:00,89.141,89.145,89.124,89.126,250399997.0
2005-03-03 14:54:00,89.145,89.151,89.109,89.116,204099999.0
2005-03-03 14:55:00,89.136,89.136,89.101,89.101,416300002.0
2005-03-03 14:56:00,89.12,89.141,89.114,89.116,187099999.0
2005-03-03 14:57:00,89.121,89.134,89.104,89.128,271199994.0
2005-03-03 14:58:00,89.118,89.149,89.111,89.147,222399998.0
2005-03-03 14:59:00,89.124,89.14,89.072,89.106,490500001.0
2005-03-03 15:00:00,89.109,89.128,89.095,89.107,294199997.0
2005-03-03 15:01:00,89.099,89.113,89.078,89.085,212599997.0
2005-03-03 15:02:00,89.075,89.101,89.073,89.078,281699998.0
2005-03-03 15:03:00,89.072,89.095,89.053,89.069,254899999.0
2005-03-03 15:04:00,89.069,89.091,89.057,89.073,179599998.0
2005-03-03 15:05:00,89.071,89.071,89.035,89.042,196900000.0
2005-03-03 15:06:00,89.039,89.055,89.022,89.029,224199999.0
2005-03-03 15:07:00,89.026,89.057,89.025,89.057,233400000.0
2005-03-03 15:08:00,89.06,89.07,89.039,89.05,187000000.0
2005-03-03 15:09:00,89.068,89.084,89.054,89.082,152400000.0
2005-03-03 15:10:00,89.102,89.102,89.073,89.074,214900001.0
2005-03-03 15:11:00,89.113,89.132,89.099,89.11,320999999.0
2005-03-03 15:12:00,89.12,89.12,89.088,89.103,323699996.0
2005-03-03 15:13:00,89.102,89.102,89.081,89.086,186600000.0
2005-03-03 15:14:00,89.089,89.113,89.078,89.105,206799999.0
2005-03-03 15:15:00,89.083,89.113,89.081,89.11,233900001.0
2005-03-03 15:16:00,89.107,89.121,89.093,89.101,278600003.0
2005-03-03 15:17:00,89.099,89.137,89.098,89.13,380399998.0
2005-03-03 15:18:00,89.132,89.141,89.111,89.122,332899996.0
2005-03-03 15:19:00,89.137,89.154,89.113,89.133,280999996.0
2005-03-03 15:20:00,89.132,89.156,89.117,89.139,366399997.0
2005-03-03 15:21:00,89.142,89.151,89.123,89.136,243200001.0
2005-03-03 15:22:00,89.151,89.151,89.08,89.112,213699996.0
2005-03-03 15:23:00,89.128,89.15,89.116,89.116,381699998.0
2005-03-03 15:24:00,89.115,89.134,89.095,89.105,275599998.0
2005-03-03 15:25:00,89.119,89.12,89.09,89.092,295200001.0
2005-03-03 15:26:00,89.107,89.11,89.072,89.075,277699999.0
2005-03-03 15:27:00,89.1,89.116,89.083,89.092,292400000.0
2005-03-03 15:28:00,89.106,89.131,89.104,89.117,262599999.0
2005-03-03 15:29:00,89.086,89.12,89.085,89.12,145700003.0
2005-03-03 15:30:00,89.111,89.122,89.091,89.091,299100003.0
2005-03-03 15:31:00,89.101,89.119,89.086,89.109,260000001.0
2005-03-03 15:32:00,89.091,89.112,89.081,89.105,161300000.0
2005-03-03 15:33:00,89.106,89.106,89.085,89.103,206599999.0
2005-03-03 15:34:00,89.095,89.116,89.064,89.093,353500001.0
2005-03-03 15:35:00,89.066,89.091,89.055,89.091,172299996.0
2005-03-03 15:36:00,89.099,89.135,89.099,89.102,189099999.0
2005-03-03 15:37:00,89.099,89.131,89.099,89.124,338600000.0
2005-03-03 15:38:00,89.117,89.143,89.103,89.113,181100000.0
2005-03-03 15:39:00,89.11,89.121,89.082,89.1,353599999.0
2005-03-03 15:40:00,89.101,89.113,89.088,89.112,241199998.0
2005-03-03 15:41:00,89.105,89.105,89.076,89.085,176399998.0
2005-03-03 15:42:00,89.093,89.117,89.079,89.09,251100002.0
2005-03-03 15:43:00,89.089,89.099,89.065,89.085,320500002.0
2005-03-03 15:44:00,89.098,89.098,89.067,89.093,283799999.0
2005-03-03 15:45:00,89.074,89.099,89.073,89.095,182699998.0
2005-03-03 15:46:00,89.094,89.111,89.084,89.085,200700003.0
2005-03-03 15:47:00,89.08,89.119,89.08,89.119,161799998.0
2005-03-03 15:48:00,89.105,89.137,89.105,89.137,166699998.0
2005-03-03 15:49:00,89.095,89.123,89.093,89.109,201700000.0
2005-03-03 15:50:00,89.084,89.11,89.081,89.11,207200000.0
2005-03-03 15:51:00,89.078,89.098,89.066,89.093,319099998.0
2005-03-03 15:52:00,89.09,89.099,89.067,89.086,338700002.0
2005-03-03 15:53:00,89.074,89.107,89.067,89.082,241100001.0
2005-03-03 15:54:00,89.086,89.106,89.052,89.081,184800000.0
2005-03-03 15:55:00,89.093,89.107,89.079,89.093,69799999.0
2005-03-03 15:56:00,89.084,89.108,89.065,89.095,221400001.0
2005-03-03 15:57:00,89.09,89.109,89.075,89.093,265700002.0
2005-03-03 15:58:00,89.078,89.092,89.063,89.073,212800000.0
2005-03-03 15:59:00,89.072,89.075,89.039,89.06,219200002.0
2005-03-03 16:00:00,89.075,89.087,89.057,89.075,215599999.0
2005-03-03 16:01:00,89.069,89.098,89.069,89.098,171500003.0
2005-03-03 16:02:00,89.106,89.107,89.078,89.078,182199997.0
2005-03-03 16:03:00,89.092,89.098,89.072,89.084,172999998.0
2005-03-03 16:04:00,89.093,89.111,89.082,89.082,340599999.0
2005-03-03 16:05:00,89.099,89.11,89.087,89.094,235199999.0
2005-03-03 16:06:00,89.092,89.115,89.082,89.096,226699996.0
2005-03-03 16:07:00,89.1,89.111,89.073,89.092,270599998.0
2005-03-03 16:08:00,89.067,89.082,89.05,89.081,354599998.0
2005-03-03 16:09:00,89.062,89.095,89.053,89.065,197199998.0
2005-03-03 16:10:00,89.053,89.078,89.045,89.06,366200002.0
2005-03-03 16:11:00,89.063,89.096,89.059,89.081,275799998.0
2005-03-03 16:12:00,89.096,89.109,89.092,89.105,182499999.0
2005-03-03 16:13:00,89.09,89.113,89.051,89.092,144899999.0
2005-03-03 16:14:00,89.113,89.114,89.081,89.101,233600000.0
2005-03-03 16:15:00,89.115,89.115,89.073,89.08,163800000.0
2005-03-03 16:16:00,89.078,89.095,89.062,89.083,223499996.0
2005-03-03 16:17:00,89.07,89.107,89.058,89.086,196200001.0
2005-03-03 16:18:00,89.097,89.107,89.077,89.077,199200003.0
2005-03-03 16:19:00,89.102,89.102,89.058,89.058,152399998.0
2005-03-03 16:20:00,89.056,89.087,89.054,89.087,284500000.0
2005-03-03 16:21:00,89.093,89.097,89.072,89.084,173299998.0
2005-03-03 16:22:00,89.092,89.092,89.041,89.044,198399998.0
2005-03-03 16:23:00,89.043,89.067,89.037,89.055,271800002.0
2005-03-03 16:24:00,89.055,89.055,89.021,89.032,204800001.0
2005-03-03 16:25:00,89.037,89.052,89.019,89.026,148399998.0
2005-03-03 16:26:00,89.035,89.054,89.014,89.039,181000000.0
2005-03-03 16:27:00,89.044,89.055,89.019,89.023,327799998.0
2005-03-03 16:28:00,89.031,89.045,89.011,89.017,197899998.0
2005-03-03 16:29:00,89.023,89.051,89.019,89.038,258400003.0
2005-03-03 16:30:00,89.06,89.06,89.024,89.027,116499999.0
2005-03-03 16:31:00,89.048,89.052,89.019,89.036,256700000.0
2005-03-03 16:32:00,89.021,89.038,89.001,89.001,212200001.0
2005-03-03 16:33:00,89.021,89.029,88.999,89.016,252200001.0
2005-03-03 16:34:00,89.021,89.028,88.997,89.028,198300002.0
2005-03-03 16:35:00,89.014,89.038,89.009,89.021,308699994.0
2005-03-03 16:36:00,89.034,89.039,89.005,89.01,302599997.0
2005-03-03 16:37:00,88.996,89.035,88.996,89.017,327400003.0
2005-03-03 16:38:00,89.019,89.03,88.992,88.998,262299999.0
2005-03-03 16:39:00,89.005,89.025,88.998,89.002,210399997.0
2005-03-03 16:40:00,88.987,89.017,88.98,89.017,113600000.0
2005-03-03 16:41:00,89.013,89.031,88.989,89.005,151400000.0
2005-03-03 16:42:00,88.989,89.023,88.989,89.012,237900001.0
2005-03-03 16:43:00,89.01,89.036,88.992,89.005,237699998.0
2005-03-03 16:44:00,89.032,89.032,88.99,88.99,150499997.0
2005-03-03 16:45:00,88.998,89.018,88.975,89.018,369499997.0
2005-03-03 16:46:00,89.013,89.036,89.011,89.036,164499998.0
2005-03-03 16:47:00,89.027,89.038,89.008,89.01,221700003.0
2005-03-03 16:48:00,89.02,89.037,89.0,89.011,305700003.0
2005-03-03 16:49:00,89.032,89.04,89.011,89.02,162100004.0
2005-03-03 16:50:00,89.035,89.049,89.012,89.026,270799999.0
2005-03-03 16:51:00,89.035,89.039,89.013,89.026,219899999.0
2005-03-03 16:52:00,89.002,89.049,89.002,89.044,272499998.0
2005-03-03 16:53:00,89.045,89.045,89.004,89.004,254400000.0
2005-03-03 16:54:00,89.002,89.034,89.002,89.017,291900001.0
2005-03-03 16:55:00,89.02,89.054,89.011,89.012,283199997.0
2005-03-03 16:56:00,89.045,89.051,89.01,89.024,230700003.0
2005-03-03 16:57:00,89.036,89.052,89.026,89.029,367300001.0
2005-03-03 16:58:00,89.037,89.052,89.016,89.016,403999996.0
2005-03-03 16:59:00,89.027,89.046,89.011,89.02,95999999.0
2005-03-03 17:00:00,89.041,89.051,89.019,89.051,160499998.0
2005-03-03 17:01:00,89.046,89.046,88.997,89.016,136799997.0
2005-03-03 17:02:00,89.003,89.043,88.996,89.043,160000001.0
2005-03-03 17:03:00,89.032,89.051,89.013,89.024,292299997.0
2005-03-03 17:04:00,89.008,89.024,88.99,88.99,207200000.0
2005-03-03 17:05:00,89.018,89.032,89.003,89.004,204699999.0
2005-03-03 17:06:00,89.029,89.043,88.989,88.995,235299998.0
2005-03-03 17:07:00,88.986,89.021,88.984,89.0,149500000.0
2005-03-03 17:08:00,88.998,89.024,88.998,89.01,239500001.0
2005-03-03 17:09:00,89.028,89.041,89.005,89.035,227399997.0
2005-03-03 17:10:00,89.018,89.04,89.015,89.039,145799998.0
2005-03-03 17:11:00,89.037,89.052,89.019,89.034,170099999.0
2005-03-03 17:12:00,89.026,89.049,89.021,89.045,207300001.0
2005-03-03 17:13:00,89.043,89.05,89.015,89.026,287899998.0
2005-03-03 17:14:00,89.02,89.054,89.014,89.054,374199999.0
2005-03-03 17:15:00,89.024,89.046,89.012,89.025,209999996.0
2005-03-03 17:16:00,89.028,89.049,89.017,89.027,229999998.0
2005-03-03 17:17:00,89.011,89.036,89.007,89.032,325000001.0
2005-03-03 17:18:00,89.007,89.025,88.996,89.005,214500000.0
2005-03-03 17:19:00,88.99,89.016,88.985,89.005,204899997.0
2005-03-03 17:20:00,89.001,89.018,88.99,88.999,178500003.0
2005-03-03 17:21:00,89.011,89.025,88.997,88.997,170000001.0
2005-03-03 17:22:00,88.998,89.012,88.98,88.999,199899996.0
2005-03-03 17:23:00,89.003,89.013,88.964,88.978,222600001.0
2005-03-03 17:24:00,88.976,88.997,88.975,88.991,199000000.0
2005-03-03 17:25:00,88.983,89.008,88.973,88.991,127199999.0
2005-03-03 17:26:00,89.023,89.023,88.987,88.987,180100003.0
2005-03-03 17:27:00,89.0,89.018,88.985,88.985,239499996.0
2005-03-03 17:28:00,88.99,89.003,88.98,88.993,245700000.0
2005-03-03 17:29:00,88.984,89.015,88.977,88.994,218200004.0
2005-03-03 17:30:00,88.982,89.007,88.982,89.001,187200000.0
2005-03-03 17:31:00,88.992,88.992,88.963,88.97,150099997.0
2005-03-03 17:32:00,89.005,89.006,88.975,88.989,353800002.0
2005-03-03 17:33:00,89.003,89.021,88.981,89.002,253499999.0
2005-03-03 17:34:00,89.007,89.03,89.002,89.012,175999998.0
2005-03-03 17:35:00,89.031,89.031,88.998,89.003,246800001.0
2005-03-03 17:36:00,89.0,89.013,88.976,88.976,295999999.0
2005-03-03 17:37:00,88.996,89.011,88.975,88.992,159699998.0
2005-03-03 17:38:00,88.997,89.034,88.987,89.034,223999997.0
2005-03-03 17:39:00,89.031,89.031,88.994,89.02,195400002.0
2005-03-03 17:40:00,89.012,89.037,88.994,89.023,175900000.0
2005-03-03 17:41:00,89.019,89.054,89.012,89.037,186699998.0
2005-03-03 17:42:00,89.028,89.054,89.018,89.035,260800006.0
2005-03-03 17:43:00,89.021,89.041,88.998,89.025,222199996.0
2005-03-03 17:44:00,89.047,89.055,89.014,89.055,269100003.0
2005-03-03 17:45:00,89.047,89.062,89.03,89.051,274399998.0
2005-03-03 17:46:00,89.044,89.058,89.012,89.037,282100000.0
2005-03-03 17:47:00,89.032,89.056,89.021,89.04,328199999.0
2005-03-03 17:48:00,89.031,89.063,89.012,89.012,158599999.0
2005-03-03 17:49:00,89.018,89.054,89.004,89.018,201500000.0
2005-03-03 17:50:00,89.049,89.053,89.031,89.038,307200005.0
2005-03-03 17:51:00,89.041,89.059,89.018,89.039,313199998.0
2005-03-03 17:52:00,89.042,89.059,89.039,89.053,176200000.0
2005-03-03 17:53:00,89.027,89.06,89.026,89.06,186399997.0
2005-03-03 17:54:00,89.054,89.055,89.025,89.041,159100000.0
2005-03-03 17:55:00,89.048,89.048,89.021,89.027,210800003.0
2005-03-03 17:56:00,89.037,89.058,89.032,89.04,128800003.0
2005-03-03 17:57:00,89.051,89.067,89.04,89.067,334300000.0
2005-03-03 17:58:00,89.051,89.061,89.034,89.061,125200000.0
2005-03-03 17:59:00,89.068,89.101,89.068,89.095,268499999.0
2005-03-03 18:00:00,89.116,89.117,89.082,89.082,171700001.0
2005-03-03 18:01:00,89.066,89.103,89.066,89.093,2015599987.0
2005-03-03 18:02:00,89.11,89.12,89.11,89.11,2049199999.0
2005-03-03 18:03:00,89.12,89.14,89.12,89.14,2049199999.0
2005-03-03 18:04:00,89.14,89.15,89.14,89.14,2049199999.0
2005-03-03 18:05:00,89.13,89.13,89.13,89.13,2049199999.0
2005-03-03 18:06:00,89.13,89.14,89.12,89.12,2049199999.0
2005-03-03 18:07:00,89.11,89.12,89.11,89.11,2049199999.0
2005-03-03 18:08:00,89.11,89.11,89.07,89.07,2049199999.0
2005-03-03 18:09:00,89.07,89.07,89.06,89.07,2049199999.0
2005-03-03 18:10:00,89.053,89.061,89.025,89.035,2049199999.0
2005-03-03 18:11:00,89.057,89.082,89.039,89.052,801199994.0
2005-03-03 18:12:00,89.078,89.107,89.07,89.08,1289099992.0
2005-03-03 18:13:00,89.085,89.102,89.06,89.069,1976199989.0
2005-03-03 18:14:00,89.07,89.12,89.07,89.1,1154299995.0
2005-03-03 18:15:00,89.11,89.13,89.11,89.11,1154299995.0
2005-03-03 18:16:00,89.11,89.11,89.11,89.11,1154299995.0
2005-03-03 18:17:00,89.061,89.103,89.059,89.084,1154299995.0
2005-03-03 18:18:00,89.09,89.122,89.059,89.064,1077999994.0
2005-03-03 18:19:00,89.061,89.099,89.055,89.096,2102199982.0
2005-03-03 18:20:00,89.064,89.094,89.055,89.068,2083999997.0
2005-03-03 18:21:00,89.065,89.095,89.057,89.095,1587600001.0
2005-03-03 18:22:00,89.08,89.088,89.054,89.071,1294599999.0
2005-03-03 18:23:00,89.07,89.07,89.07,89.07,2046399991.0
2005-03-03 18:24:00,89.08,89.093,89.032,89.053,2046399991.0
2005-03-03 18:25:00,89.07,89.08,89.07,89.07,1343199991.0
2005-03-03 18:26:00,89.09,89.09,89.09,89.09,1343199991.0
2005-03-03 18:27:00,89.055,89.085,89.054,89.072,1343199991.0
2005-03-03 18:28:00,89.074,89.087,89.034,89.041,1519999993.0
2005-03-03 18:29:00,89.056,89.066,89.028,89.049,999699996.0
2005-03-03 18:30:00,89.067,89.067,89.03,89.041,1014999997.0
2005-03-03 18:31:00,89.058,89.081,89.039,89.073,1462599991.0
2005-03-03 18:32:00,89.08,89.085,89.049,89.054,1904699980.0
2005-03-03 18:33:00,89.1,89.1,89.1,89.1,2068100000.0
2005-03-03 18:34:00,89.071,89.08,89.044,89.052,2068100000.0
2005-03-03 18:35:00,89.069,89.069,89.024,89.036,1822899994.0
2005-03-03 18:36:00,89.044,89.079,89.035,89.065,948300000.0
2005-03-03 18:37:00,89.07,89.084,89.032,89.046,1039199994.0
2005-03-03 18:38:00,89.052,89.061,89.017,89.049,777099996.0
2005-03-03 18:39:00,89.05,89.072,89.031,89.042,1106299994.0
2005-03-03 18:40:00,89.042,89.057,89.019,89.028,1840200004.0
2005-03-03 18:41:00,89.032,89.063,89.029,89.046,723300001.0
2005-03-03 18:42:00,89.045,89.079,89.044,89.063,1170199994.0
2005-03-03 18:43:00,89.044,89.073,89.041,89.073,373300002.0
2005-03-03 18:44:00,89.07,89.07,89.033,89.033,830399995.0
2005-03-03 18:45:00,89.026,89.069,89.026,89.069,718699998.0
2005-03-03 18:46:00,89.085,89.09,89.051,89.063,661099998.0
2005-03-03 18:47:00,89.058,89.078,89.042,89.055,162099998.0
2005-03-03 18:48:00,89.073,89.077,89.046,89.057,493800002.0
2005-03-03 18:49:00,89.056,89.071,89.027,89.038,712399996.0
2005-03-03 18:50:00,89.06,89.062,89.024,89.024,772599994.0
2005-03-03 18:51:00,89.044,89.078,89.032,89.048,1053900004.0
2005-03-03 18:52:00,89.07,89.081,89.04,89.05,1388799991.0
2005-03-03 18:53:00,89.076,89.092,89.053,89.077,1480399998.0
2005-03-03 18:54:00,89.077,89.114,89.07,89.097,1305800004.0
2005-03-03 18:55:00,89.118,89.121,89.085,89.092,1750600007.0
2005-03-03 18:56:00,89.088,89.12,89.083,89.108,293699998.0
2005-03-03 18:57:00,89.096,89.119,89.069,89.119,544599998.0
2005-03-03 18:58:00,89.112,89.145,89.108,89.133,1052899999.0
2005-03-03 18:59:00,89.116,89.148,89.103,89.122,1320099998.0
2005-03-03 19:00:00,89.121,89.141,89.108,89.115,223699996.0
2005-03-03 19:01:00,89.118,89.157,89.075,89.093,602999998.0
2005-03-03 19:02:00,89.097,89.104,89.081,89.086,217600002.0
2005-03-03 19:03:00,89.1,89.136,89.092,89.109,553299998.0
2005-03-03 19:04:00,89.125,89.138,89.103,89.11,455800000.0
2005-03-03 19:05:00,89.11,89.133,89.107,89.126,581599997.0
2005-03-03 19:06:00,89.129,89.147,89.077,89.093,1007199996.0
2005-03-03 19:07:00,89.107,89.121,89.081,89.081,1731199998.0
2005-03-03 19:08:00,89.08,89.105,89.051,89.065,1586000009.0
2005-03-03 19:09:00,89.038,89.07,89.029,89.07,922099998.0
2005-03-03 19:10:00,89.06,89.077,89.046,89.069,421100000.0
2005-03-03 19:11:00,89.064,89.076,89.021,89.021,499099998.0
2005-03-03 19:12:00,89.06,89.068,89.045,89.058,217700001.0
2005-03-03 19:13:00,89.044,89.068,89.03,89.056,354199997.0
2005-03-03 19:14:00,89.054,89.097,89.047,89.078,469700004.0
2005-03-03 19:15:00,89.093,89.112,89.081,89.098,954099994.0
2005-03-03 19:16:00,89.104,89.114,89.077,89.094,452900000.0
2005-03-03 19:17:00,89.086,89.113,89.075,89.113,886399989.0
2005-03-03 19:18:00,89.069,89.095,89.042,89.057,739999999.0
2005-03-03 19:19:00,89.022,89.076,89.022,89.057,1393199998.0
2005-03-03 19:20:00,89.058,89.073,89.031,89.051,542400002.0
2005-03-03 19:21:00,89.052,89.07,89.015,89.06,790099995.0
2005-03-03 19:22:00,89.057,89.072,89.028,89.043,239299995.0
2005-03-03 19:23:00,89.054,89.066,89.029,89.044,1756199995.0
2005-03-03 19:24:00,89.047,89.08,89.038,89.075,778600006.0
2005-03-03 19:25:00,89.08,89.083,89.037,89.055,1365999997.0
2005-03-03 19:26:00,89.075,89.098,89.06,89.063,1691900000.0
2005-03-03 19:27:00,89.055,89.079,89.039,89.079,1471599995.0
2005-03-03 19:28:00,89.073,89.096,89.052,89.081,1026699997.0
2005-03-03 19:29:00,89.083,89.097,89.055,89.077,357499997.0
2005-03-03 19:30:00,89.064,89.085,89.054,89.07,1090799999.0
2005-03-03 19:31:00,89.079,89.098,89.067,89.077,696399993.0
2005-03-03 19:32:00,89.065,89.093,89.043,89.082,931099990.0
2005-03-03 19:33:00,89.097,89.116,89.078,89.086,773399994.0
2005-03-03 19:34:00,89.093,89.112,89.081,89.083,1239099995.0
2005-03-03 19:35:00,89.102,89.11,89.043,89.087,895399994.0
2005-03-03 19:36:00,89.096,89.114,89.08,89.095,670699996.0
2005-03-03 19:37:00,89.083,89.083,89.059,89.063,113699999.0
2005-03-03 19:38:00,89.053,89.073,89.032,89.055,814499996.0
2005-03-03 19:39:00,89.054,89.062,89.03,89.034,647000000.0
2005-03-03 19:40:00,89.05,89.058,89.028,89.03,756200004.0
2005-03-03 19:41:00,89.031,89.055,89.008,89.052,1255099994.0
2005-03-03 19:42:00,89.045,89.064,89.03,89.039,873700005.0
2005-03-03 19:43:00,89.036,89.058,89.024,89.052,423399992.0
2005-03-03 19:44:00,89.047,89.057,89.026,89.035,580799997.0
2005-03-03 19:45:00,89.035,89.067,89.02,89.025,414999998.0
2005-03-03 19:46:00,89.035,89.065,89.031,89.05,761999995.0
2005-03-03 19:47:00,89.035,89.065,89.023,89.065,436899997.0
2005-03-03 19:48:00,89.071,89.071,89.008,89.03,1296300002.0
2005-03-03 19:49:00,89.033,89.058,89.024,89.055,700600002.0
2005-03-03 19:50:00,89.026,89.061,88.994,89.006,529199994.0
2005-03-03 19:51:00,89.052,89.08,89.036,89.05,324199996.0
2005-03-03 19:52:00,89.052,89.069,89.032,89.036,472700003.0
2005-03-03 19:53:00,89.06,89.07,89.036,89.07,773900001.0
2005-03-03 19:54:00,89.075,89.075,89.05,89.052,717999999.0
2005-03-03 19:55:00,89.058,89.076,89.052,89.074,299199997.0
2005-03-03 19:56:00,89.068,89.073,89.043,89.052,500099999.0
2005-03-03 19:57:00,89.057,89.086,89.035,89.066,476899999.0
2005-03-03 19:58:00,89.083,89.089,89.045,89.05,788799990.0
2005-03-03 19:59:00,89.058,89.092,89.058,89.085,700899999.0
2005-03-03 20:00:00,89.077,89.086,89.041,89.041,405299998.0
2005-03-03 20:01:00,89.083,89.086,89.054,89.056,542699995.0
2005-03-03 20:02:00,89.073,89.093,89.052,89.075,584299992.0
2005-03-03 20:03:00,89.058,89.083,89.05,89.078,489599996.0
2005-03-03 20:04:00,89.073,89.095,89.06,89.095,555299999.0
2005-03-03 20:05:00,89.089,89.094,89.067,89.07,406099997.0
2005-03-03 20:06:00,89.078,89.111,89.048,89.071,604799997.0
2005-03-03 20:07:00,89.064,89.093,89.045,89.081,417900000.0
2005-03-03 20:08:00,89.067,89.087,89.053,89.076,674500001.0
2005-03-03 20:09:00,89.046,89.088,89.04,89.051,481499998.0
2005-03-03 20:10:00,89.07,89.078,89.04,89.058,509599997.0
2005-03-03 20:11:00,89.075,89.092,89.054,89.083,1410999991.0
2005-03-03 20:12:00,89.063,89.105,89.063,89.1,1638899995.0
2005-03-03 20:13:00,89.107,89.132,89.089,89.108,895400000.0
2005-03-03 20:14:00,89.126,89.131,89.093,89.109,605799999.0
2005-03-03 20:15:00,89.107,89.132,89.099,89.129,890799992.0
2005-03-03 20:16:00,89.145,89.171,89.119,89.154,1509999990.0
2005-03-03 20:17:00,89.157,89.157,89.135,89.138,247500000.0
2005-03-03 20:18:00,89.151,89.164,89.14,89.156,233400001.0
2005-03-03 20:19:00,89.147,89.174,89.118,89.159,1545499994.0
2005-03-03 20:20:00,89.163,89.204,89.153,89.189,1495399990.0
2005-03-03 20:21:00,89.184,89.219,89.181,89.202,508500002.0
2005-03-03 20:22:00,89.179,89.2,89.166,89.18,896400012.0
2005-03-03 20:23:00,89.178,89.208,89.15,89.201,769199998.0
2005-03-03 20:24:00,89.193,89.206,89.168,89.188,597299995.0
2005-03-03 20:25:00,89.195,89.208,89.15,89.165,639300002.0
2005-03-03 20:26:00,89.17,89.186,89.148,89.153,522899988.0
2005-03-03 20:27:00,89.152,89.173,89.122,89.165,907099995.0
2005-03-03 20:28:00,89.164,89.164,89.131,89.153,1907799984.0
2005-03-03 20:29:00,89.13,89.13,89.13,89.13,1930799995.0
2005-03-03 20:30:00,89.132,89.176,89.122,89.176,1930799995.0
2005-03-03 20:31:00,89.164,89.179,89.134,89.163,1660899998.0
2005-03-03 20:32:00,89.14,89.14,89.14,89.14,543099999.0
2005-03-03 20:33:00,89.141,89.165,89.112,89.165,543099999.0
2005-03-03 20:34:00,89.148,89.166,89.123,89.144,324700000.0
2005-03-03 20:35:00,89.117,89.137,89.102,89.122,847599999.0
2005-03-03 20:36:00,89.119,89.151,89.094,89.151,604900007.0
2005-03-03 20:37:00,89.138,89.161,89.105,89.117,442400002.0
2005-03-03 20:38:00,89.128,89.134,89.076,89.076,1456299993.0
2005-03-03 20:39:00,89.064,89.097,89.06,89.077,1149099993.0
2005-03-03 20:40:00,89.062,89.091,89.043,89.07,1515099992.0
2005-03-03 20:41:00,89.033,89.054,89.015,89.025,829599997.0
2005-03-03 20:42:00,89.037,89.056,89.004,89.017,933400001.0
2005-03-03 20:43:00,89.035,89.066,89.019,89.027,556400000.0
2005-03-03 20:44:00,89.048,89.07,89.035,89.044,1300099999.0
2005-03-03 20:45:00,89.06,89.07,89.034,89.034,917799996.0
2005-03-03 20:46:00,89.052,89.081,89.051,89.07,877900004.0
2005-03-03 20:47:00,89.087,89.094,89.053,89.059,1388799999.0
2005-03-03 20:48:00,89.066,89.097,89.053,89.077,899199999.0
2005-03-03 20:49:00,89.082,89.099,89.069,89.086,800999999.0
2005-03-03 20:50:00,89.118,89.118,89.065,89.068,980199999.0
2005-03-03 20:51:00,89.077,89.106,89.065,89.08,734699996.0
2005-03-03 20:52:00,89.083,89.097,89.064,89.081,692300002.0
2005-03-03 20:53:00,89.075,89.101,89.062,89.09,1407299994.0
2005-03-03 20:54:00,89.073,89.104,89.05,89.104,516699990.0
2005-03-03 20:55:00,89.093,89.103,89.067,89.099,1189999988.0
2005-03-03 20:56:00,89.095,89.103,89.061,89.088,1096799995.0
2005-03-03 20:57:00,89.088,89.107,89.075,89.078,1394399995.0
2005-03-03 20:58:00,89.15,89.15,89.15,89.15,1985999989.0
2005-03-03 20:59:00,89.14,89.14,89.14,89.14,1985999989.0
2005-03-03 21:00:00,89.064,89.087,89.052,89.087,1985999989.0
2005-03-03 21:01:00,89.12,89.12,89.11,89.11,547999998.0
2005-03-03 21:02:00,89.093,89.102,89.065,89.082,547999998.0
2005-03-03 21:03:00,89.085,89.122,89.075,89.098,680999994.0
2005-03-03 21:04:00,89.109,89.109,89.08,89.104,289100000.0
2005-03-03 21:05:00,89.074,89.119,89.074,89.102,299200000.0
2005-03-03 21:06:00,89.081,89.108,89.078,89.087,601999999.0
2005-03-03 21:07:00,89.079,89.107,89.069,89.088,555799999.0
2005-03-03 21:08:00,89.076,89.112,89.076,89.103,557900000.0
2005-03-03 21:09:00,89.078,89.103,89.074,89.103,353100002.0
2005-03-03 21:10:00,89.079,89.104,89.079,89.102,449099999.0
2005-03-03 21:11:00,89.085,89.097,89.062,89.07,498200002.0
2005-03-03 21:12:00,89.082,89.106,89.065,89.106,459399995.0
2005-03-03 21:13:00,89.095,89.11,89.077,89.08,1092900000.0
2005-03-03 21:14:00,89.102,89.123,89.078,89.123,872099995.0
2005-03-03 21:15:00,89.119,89.119,89.084,89.084,1240600000.0
2005-03-03 21:16:00,89.086,89.09,89.058,89.058,854099991.0
2005-03-03 21:17:00,89.093,89.107,89.059,89.075,1170099999.0
2005-03-03 21:18:00,89.07,89.107,89.069,89.103,794099997.0
2005-03-03 21:19:00,89.082,89.117,89.08,89.095,1045199996.0
2005-03-03 21:20:00,89.113,89.127,89.087,89.098,1792499991.0
2005-03-03 21:21:00,89.098,89.122,89.085,89.104,1916199993.0
2005-03-03 21:22:00,89.11,89.118,89.079,89.089,1829399995.0
2005-03-03 21:23:00,89.105,89.15,89.096,89.15,886699995.0
2005-03-03 21:24:00,89.13,89.136,89.09,89.099,943300003.0
2005-03-03 21:25:00,89.084,89.127,89.084,89.109,1415499991.0
2005-03-03 21:26:00,89.117,89.135,89.104,89.114,417900001.0
2005-03-03 21:27:00,89.13,89.137,89.107,89.11,456500005.0
2005-03-03 21:28:00,89.123,89.124,89.096,89.107,402300004.0
2005-03-03 21:29:00,89.116,89.126,89.089,89.11,645399995.0
2005-03-03 21:30:00,89.117,89.117,89.084,89.096,437800004.0
2005-03-03 21:31:00,89.121,89.126,89.095,89.114,306899998.0
2005-03-03 21:32:00,89.143,89.143,89.108,89.117,1455999996.0
2005-03-03 21:33:00,89.136,89.136,89.105,89.108,195499996.0
2005-03-03 21:34:00,89.125,89.16,89.118,89.145,374099998.0
2005-03-03 21:35:00,89.145,89.162,89.118,89.12,378300000.0
2005-03-03 21:36:00,89.131,89.136,89.106,89.106,127900000.0
2005-03-03 21:37:00,89.13,89.137,89.112,89.124,466599994.0
2005-03-03 21:38:00,89.11,89.134,89.109,89.132,439200000.0
2005-03-03 21:39:00,89.113,89.136,89.108,89.11,384200000.0
2005-03-03 21:40:00,89.113,89.136,89.095,89.117,461299999.0
2005-03-03 21:41:00,89.117,89.146,89.103,89.12,403700000.0
2005-03-03 21:42:00,89.147,89.154,89.119,89.119,700699995.0
2005-03-03 21:43:00,89.127,89.151,89.117,89.136,876499991.0
2005-03-03 21:44:00,89.134,89.15,89.112,89.141,1444399989.0
2005-03-03 21:45:00,89.151,89.151,89.096,89.103,1033800000.0
2005-03-03 21:46:00,89.141,89.142,89.11,89.13,428499998.0
2005-03-03 21:47:00,89.127,89.157,89.123,89.143,933300005.0
2005-03-03 21:48:00,89.142,89.155,89.124,89.137,300200001.0
2005-03-03 21:49:00,89.128,89.145,89.098,89.13,779499996.0
2005-03-03 21:50:00,89.125,89.143,89.117,89.133,159799996.0
2005-03-03 21:51:00,89.136,89.143,89.112,89.112,440299999.0
2005-03-03 21:52:00,89.095,89.138,89.085,89.121,534099999.0
2005-03-03 21:53:00,89.107,89.129,89.09,89.1,284500000.0
2005-03-03 21:54:00,89.141,89.141,89.102,89.102,226100000.0
2005-03-03 21:55:00,89.095,89.127,89.095,89.127,159299997.0
2005-03-03 21:56:00,89.135,89.142,89.097,89.112,573499993.0
2005-03-03 21:57:00,89.114,89.132,89.107,89.115,132899998.0
2005-03-03 21:58:00,89.151,89.151,89.128,89.134,106800002.0
2005-03-03 21:59:00,89.125,89.136,89.088,89.105,590999994.0
2005-03-03 22:00:00,89.095,89.126,89.073,89.096,650900003.0
2005-03-03 22:01:00,89.081,89.115,89.078,89.085,900500001.0
2005-03-03 22:02:00,89.092,89.105,89.069,89.072,1514599995.0
2005-03-03 22:03:00,89.085,89.104,89.067,89.069,291699994.0
2005-03-03 22:04:00,89.09,89.104,89.062,89.084,865699993.0
2005-03-03 22:05:00,89.068,89.105,89.068,89.101,288300002.0
2005-03-03 22:06:00,89.103,89.106,89.08,89.08,309800000.0
2005-03-03 22:07:00,89.069,89.092,89.059,89.087,240099998.0
2005-03-03 22:08:00,89.073,89.086,89.055,89.076,215599994.0
2005-03-03 22:09:00,89.063,89.09,89.057,89.077,389000003.0
2005-03-03 22:10:00,89.081,89.088,89.054,89.054,200199996.0
2005-03-03 22:11:00,89.077,89.094,89.058,89.068,341300000.0
2005-03-03 22:12:00,89.063,89.082,89.034,89.076,408599997.0
2005-03-03 22:13:00,89.085,89.14,89.075,89.109,376300003.0
2005-03-03 22:14:00,89.114,89.134,89.104,89.104,186399999.0
2005-03-03 22:15:00,89.117,89.149,89.11,89.123,511499998.0
2005-03-03 22:16:00,89.111,89.133,89.102,89.119,415999997.0
2005-03-03 22:17:00,89.109,89.148,89.109,89.116,158599997.0
2005-03-03 22:18:00,89.125,89.148,89.111,89.136,205099999.0
2005-03-03 22:19:00,89.137,89.14,89.12,89.12,204899998.0
2005-03-03 22:20:00,89.154,89.17,89.139,89.157,197600001.0
2005-03-03 22:21:00,89.134,89.169,89.134,89.165,300600000.0
2005-03-03 22:22:00,89.162,89.176,89.137,89.153,417099997.0
2005-03-03 22:23:00,89.15,89.185,89.138,89.165,177700000.0
2005-03-03 22:24:00,89.169,89.176,89.152,89.152,234500000.0
2005-03-03 22:25:00,89.14,89.165,89.133,89.155,232599998.0
2005-03-03 22:26:00,89.157,89.176,89.15,89.166,340899997.0
2005-03-03 22:27:00,89.158,89.174,89.122,89.122,634300002.0
2005-03-03 22:28:00,89.163,89.165,89.14,89.14,228900000.0
2005-03-03 22:29:00,89.167,89.167,89.107,89.107,450500002.0
2005-03-03 22:30:00,89.141,89.144,89.106,89.132,530999995.0
2005-03-03 22:31:00,89.133,89.147,89.117,89.134,315000002.0
2005-03-03 22:32:00,89.141,89.153,89.116,89.116,277699999.0
2005-03-03 22:33:00,89.11,89.156,89.11,89.149,481599995.0
2005-03-03 22:34:00,89.138,89.148,89.114,89.127,557399994.0
2005-03-03 22:35:00,89.138,89.155,89.133,89.138,403599999.0
2005-03-03 22:36:00,89.131,89.154,89.12,89.15,596799998.0
2005-03-03 22:37:00,89.14,89.144,89.119,89.122,320700000.0
2005-03-03 22:38:00,89.131,89.136,89.103,89.116,215600001.0
2005-03-03 22:39:00,89.127,89.135,89.097,89.099,262699996.0
2005-03-03 22:40:00,89.115,89.151,89.115,89.151,351200000.0
2005-03-03 22:41:00,89.122,89.126,89.087,89.087,198399997.0
2005-03-03 22:42:00,89.124,89.124,89.087,89.087,168299998.0
2005-03-03 22:43:00,89.104,89.121,89.081,89.11,696299997.0
2005-03-03 22:44:00,89.099,89.12,89.087,89.108,396500002.0
2005-03-03 22:45:00,89.103,89.121,89.08,89.112,405300002.0
2005-03-03 22:46:00,89.128,89.137,89.099,89.108,305499998.0
2005-03-03 22:47:00,89.119,89.136,89.108,89.117,501000004.0
2005-03-03 22:48:00,89.1,89.119,89.076,89.111,483999998.0
2005-03-03 22:49:00,89.122,89.131,89.087,89.097,413999999.0
2005-03-03 22:50:00,89.13,89.13,89.075,89.075,328900001.0
2005-03-03 22:51:00,89.083,89.114,89.083,89.091,519300000.0
2005-03-03 22:52:00,89.113,89.12,89.08,89.083,216800002.0
2005-03-03 22:53:00,89.117,89.117,89.058,89.086,335000001.0
2005-03-03 22:54:00,89.081,89.113,89.081,89.105,295099999.0
2005-03-03 22:55:00,89.11,89.11,89.079,89.088,533800000.0
2005-03-03 22:56:00,89.101,89.106,89.08,89.084,209399997.0
2005-03-03 22:57:00,89.103,89.12,89.07,89.1,246899998.0
2005-03-03 22:58:00,89.114,89.128,89.09,89.108,209400000.0
2005-03-03 22:59:00,89.102,89.102,89.032,89.036,423299999.0
2005-03-03 23:00:00,89.133,89.133,89.1,89.131,186200000.0
2005-03-03 23:01:00,89.104,89.128,89.07,89.082,177399996.0
2005-03-03 23:02:00,89.107,89.114,89.081,89.1,186200000.0
2005-03-03 23:03:00,89.102,89.12,89.087,89.097,149299999.0
2005-03-03 23:04:00,89.077,89.104,89.077,89.104,49200000.0
2005-03-03 23:05:00,89.103,89.117,89.082,89.097,170999998.0
2005-03-03 23:06:00,89.094,89.13,89.082,89.11,137999999.0
2005-03-03 23:07:00,89.127,89.13,89.103,89.118,175199998.0
2005-03-03 23:08:00,89.113,89.116,89.074,89.074,311099996.0
2005-03-03 23:09:00,89.128,89.139,89.093,89.118,236399999.0
2005-03-03 23:10:00,89.101,89.12,89.091,89.095,185500002.0
2005-03-03 23:11:00,89.119,89.119,89.081,89.088,241199992.0
2005-03-03 23:12:00,89.089,89.11,89.08,89.106,294400000.0
2005-03-03 23:13:00,89.088,89.116,89.073,89.095,114099999.0
2005-03-03 23:14:00,89.102,89.121,89.097,89.099,215400000.0
2005-03-03 23:15:00,89.144,89.144,89.08,89.08,178199998.0
2005-03-03 23:16:00,89.085,89.127,89.085,89.103,274199998.0
2005-03-03 23:17:00,89.099,89.117,89.08,89.103,338199998.0
2005-03-03 23:18:00,89.107,89.122,89.095,89.117,159300001.0
2005-03-03 23:19:00,89.093,89.107,89.078,89.101,132099998.0
2005-03-03 23:20:00,89.109,89.128,89.096,89.118,190100002.0
2005-03-03 23:21:00,89.078,89.123,89.078,89.123,194200000.0
2005-03-03 23:22:00,89.112,89.112,89.077,89.077,129399998.0
2005-03-03 23:23:00,89.103,89.116,89.088,89.103,181900001.0
2005-03-03 23:24:00,89.111,89.126,89.091,89.12,353600000.0
2005-03-03 23:25:00,89.122,89.133,89.094,89.111,307999996.0
2005-03-03 23:26:00,89.127,89.135,89.104,89.115,206000002.0
2005-03-03 23:27:00,89.127,89.129,89.094,89.117,274099997.0
2005-03-03 23:28:00,89.135,89.142,89.11,89.11,230900000.0
2005-03-03 23:29:00,89.113,89.128,89.088,89.128,383299999.0
2005-03-03 23:30:00,89.116,89.133,89.082,89.092,165699999.0
2005-03-03 23:31:00,89.099,89.136,89.09,89.121,116699999.0
2005-03-03 23:32:00,89.116,89.132,89.099,89.125,302899998.0
2005-03-03 23:33:00,89.123,89.142,89.106,89.11,337399995.0
2005-03-03 23:34:00,89.108,89.124,89.089,89.103,344000004.0
2005-03-03 23:35:00,89.101,89.115,89.073,89.105,466600000.0
2005-03-03 23:36:00,89.101,89.113,89.081,89.092,167000000.0
2005-03-03 23:37:00,89.096,89.114,89.088,89.088,153300003.0
2005-03-03 23:38:00,89.088,89.108,89.078,89.105,222299998.0
2005-03-03 23:39:00,89.09,89.1,89.071,89.091,194500000.0
2005-03-03 23:40:00,89.082,89.119,89.081,89.119,218099997.0
2005-03-03 23:41:00,89.108,89.108,89.084,89.1,156100001.0
2005-03-03 23:42:00,89.09,89.09,89.056,89.056,279999998.0
2005-03-03 23:43:00,89.101,89.121,89.077,89.105,201700005.0
2005-03-03 23:44:00,89.104,89.121,89.086,89.106,232100000.0
2005-03-03 23:45:00,89.098,89.127,89.078,89.127,254400001.0
2005-03-03 23:46:00,89.116,89.117,89.083,89.083,167999997.0
2005-03-03 23:47:00,89.091,89.11,89.073,89.075,178899998.0
2005-03-03 23:48:00,89.086,89.112,89.077,89.099,162799997.0
2005-03-03 23:49:00,89.11,89.124,89.095,89.108,161799997.0
2005-03-03 23:50:00,89.086,89.125,89.084,89.125,253699998.0
2005-03-03 23:51:00,89.108,89.121,89.091,89.095,158500001.0
2005-03-03 23:52:00,89.093,89.12,89.093,89.103,364900000.0
2005-03-03 23:53:00,89.098,89.118,89.091,89.092,170900001.0
2005-03-03 23:54:00,89.087,89.103,89.066,89.085,343600004.0
2005-03-03 23:55:00,89.084,89.104,89.08,89.096,197000000.0
2005-03-03 23:56:00,89.093,89.107,89.073,89.078,243600000.0
2005-03-03 23:57:00,89.094,89.115,89.088,89.107,216700004.0
2005-03-03 23:58:00,89.113,89.123,89.104,89.12,302399999.0
2005-03-03 23:59:00,89.104,89.117,89.094,89.095,246200005.0
2005-03-04 00:00:00,89.115,89.124,89.092,89.092,276299999.0
2005-03-04 00:01:00,89.071,89.111,89.071,89.111,151399999.0
2005-03-04 00:02:00,89.083,89.108,89.079,89.096,144200000.0
2005-03-04 00:03:00,89.105,89.105,89.078,89.09,305800001.0
2005-03-04 00:04:00,89.088,89.101,89.072,89.082,185000001.0
2005-03-04 00:05:00,89.078,89.09,89.062,89.076,287400000.0
2005-03-04 00:06:00,89.056,89.076,89.051,89.073,256099998.0
2005-03-04 00:07:00,89.067,89.089,89.052,89.06,249199994.0
2005-03-04 00:08:00,89.078,89.094,89.074,89.088,229700002.0
2005-03-04 00:09:00,89.087,89.105,89.069,89.096,196599998.0
2005-03-04 00:10:00,89.076,89.093,89.06,89.085,327099997.0
2005-03-04 00:11:00,89.093,89.107,89.071,89.087,175200003.0
2005-03-04 00:12:00,89.092,89.115,89.085,89.102,276599998.0
2005-03-04 00:13:00,89.097,89.124,89.091,89.101,159899998.0
2005-03-04 00:14:00,89.103,89.123,89.097,89.109,115900001.0
2005-03-04 00:15:00,89.11,89.128,89.099,89.109,207200004.0
2005-03-04 00:16:00,89.104,89.123,89.087,89.121,274100002.0
2005-03-04 00:17:00,89.133,89.133,89.09,89.09,106099998.0
2005-03-04 00:18:00,89.107,89.112,89.092,89.112,105599998.0
2005-03-04 00:19:00,89.075,89.103,89.075,89.09,315899997.0
2005-03-04 00:20:00,89.074,89.104,89.067,89.085,357399997.0
2005-03-04 00:21:00,89.1,89.105,89.057,89.075,253300001.0
2005-03-04 00:22:00,89.106,89.106,89.082,89.097,145200000.0
2005-03-04 00:23:00,89.1,89.113,89.088,89.092,148799996.0
2005-03-04 00:24:00,89.098,89.113,89.066,89.085,223600001.0
2005-03-04 00:25:00,89.1,89.121,89.086,89.107,237900001.0
2005-03-04 00:26:00,89.127,89.141,89.099,89.111,150500001.0
2005-03-04 00:27:00,89.134,89.137,89.102,89.102,176599999.0
2005-03-04 00:28:00,89.126,89.126,89.099,89.12,157100001.0
2005-03-04 00:29:00,89.113,89.113,89.079,89.099,199299999.0
2005-03-04 00:30:00,89.089,89.114,89.08,89.114,183000001.0
2005-03-04 00:31:00,89.099,89.125,89.098,89.111,323700002.0
2005-03-04 00:32:00,89.111,89.138,89.104,89.116,188999999.0
2005-03-04 00:33:00,89.103,89.118,89.081,89.098,179099998.0
2005-03-04 00:34:00,89.105,89.105,89.061,89.096,180400000.0
2005-03-04 00:35:00,89.115,89.115,89.094,89.099,172399998.0
2005-03-04 00:36:00,89.119,89.124,89.097,89.097,223600002.0
2005-03-04 00:37:00,89.076,89.12,89.073,89.12,277499997.0
2005-03-04 00:38:00,89.084,89.115,89.064,89.092,184200001.0
2005-03-04 00:39:00,89.095,89.123,89.093,89.123,167799999.0
2005-03-04 00:40:00,89.11,89.14,89.095,89.14,290300003.0
2005-03-04 00:41:00,89.11,89.136,89.108,89.115,181499996.0
2005-03-04 00:42:00,89.123,89.142,89.115,89.139,211499999.0
2005-03-04 00:43:00,89.101,89.121,89.097,89.111,181300001.0
2005-03-04 00:44:00,89.107,89.126,89.093,89.106,352800006.0
2005-03-04 00:45:00,89.116,89.129,89.103,89.111,340199996.0
2005-03-04 00:46:00,89.084,89.104,89.081,89.085,346699998.0
2005-03-04 00:47:00,89.105,89.12,89.065,89.108,372799999.0
2005-03-04 00:48:00,89.106,89.117,89.091,89.091,226399999.0
2005-03-04 00:49:00,89.138,89.138,89.094,89.094,214799996.0
2005-03-04 00:50:00,89.083,89.105,89.082,89.091,162000001.0
2005-03-04 00:51:00,89.069,89.093,89.063,89.093,190300001.0
2005-03-04 00:52:00,89.075,89.089,89.062,89.087,195600000.0
2005-03-04 00:53:00,89.096,89.096,89.068,89.073,183400001.0
2005-03-04 00:54:00,89.059,89.074,89.045,89.074,143199999.0
2005-03-04 00:55:00,89.059,89.089,89.055,89.089,232700002.0
2005-03-04 00:56:00,89.076,89.1,89.058,89.082,233699998.0
2005-03-04 00:57:00,89.099,89.105,89.081,89.092,235899998.0
2005-03-04 00:58:00,89.086,89.099,89.074,89.098,298699998.0
2005-03-04 00:59:00,89.078,89.104,89.063,89.089,279399997.0
2005-03-04 01:00:00,89.082,89.113,89.082,89.11,247699997.0
2005-03-04 01:01:00,89.116,89.122,89.092,89.114,279300001.0
2005-03-04 01:02:00,89.108,89.123,89.083,89.105,146100000.0
2005-03-04 01:03:00,89.08,89.082,89.055,89.067,116200000.0
2005-03-04 01:04:00,89.082,89.097,89.068,89.078,145100000.0
2005-03-04 01:05:00,89.083,89.096,89.062,89.088,158000000.0
2005-03-04 01:06:00,89.096,89.112,89.081,89.095,281000001.0
2005-03-04 01:07:00,89.091,89.111,89.061,89.078,177099998.0
2005-03-04 01:08:00,89.089,89.108,89.087,89.097,111799999.0
2005-03-04 01:09:00,89.087,89.116,89.087,89.108,163699997.0
2005-03-04 01:10:00,89.085,89.098,89.075,89.093,250300000.0
2005-03-04 01:11:00,89.107,89.116,89.088,89.104,226199996.0
2005-03-04 01:12:00,89.118,89.132,89.106,89.115,367800000.0
2005-03-04 01:13:00,89.121,89.146,89.109,89.131,123600002.0
2005-03-04 01:14:00,89.141,89.165,89.122,89.126,227499996.0
2005-03-04 01:15:00,89.158,89.158,89.12,89.128,170199998.0
2005-03-04 01:16:00,89.123,89.136,89.105,89.118,203900000.0
2005-03-04 01:17:00,89.116,89.139,89.096,89.119,111100000.0
2005-03-04 01:18:00,89.146,89.146,89.114,89.137,118600000.0
2005-03-04 01:19:00,89.147,89.152,89.127,89.127,91599998.0
2005-03-04 01:20:00,89.117,89.147,89.095,89.11,256199998.0
2005-03-04 01:21:00,89.113,89.143,89.102,89.113,318999999.0
2005-03-04 01:22:00,89.139,89.143,89.106,89.114,201799999.0
2005-03-04 01:23:00,89.109,89.137,89.102,89.102,126599999.0
2005-03-04 01:24:00,89.091,89.109,89.076,89.093,146199999.0
2005-03-04 01:25:00,89.085,89.099,89.065,89.09,194600001.0
2005-03-04 01:26:00,89.071,89.11,89.062,89.11,208000001.0
2005-03-04 01:27:00,89.085,89.11,89.078,89.093,278099998.0
2005-03-04 01:28:00,89.124,89.129,89.098,89.102,297299993.0
2005-03-04 01:29:00,89.11,89.116,89.076,89.093,146700000.0
2005-03-04 01:30:00,89.123,89.138,89.105,89.112,223900001.0
2005-03-04 01:31:00,89.092,89.13,89.092,89.13,193999997.0
2005-03-04 01:32:00,89.12,89.129,89.099,89.11,255200001.0
2005-03-04 01:33:00,89.125,89.143,89.115,89.125,248600004.0
2005-03-04 01:34:00,89.114,89.129,89.097,89.102,463499991.0
2005-03-04 01:35:00,89.11,89.13,89.097,89.113,290699999.0
2005-03-04 01:36:00,89.105,89.129,89.086,89.106,249900001.0
2005-03-04 01:37:00,89.115,89.129,89.095,89.119,180099997.0
2005-03-04 01:38:00,89.124,89.134,89.097,89.116,204400002.0
2005-03-04 01:39:00,89.103,89.125,89.101,89.121,237499999.0
2005-03-04 01:40:00,89.12,89.12,89.089,89.089,225100000.0
2005-03-04 01:41:00,89.111,89.12,89.08,89.084,261700001.0
2005-03-04 01:42:00,89.127,89.129,89.082,89.089,222100002.0
2005-03-04 01:43:00,89.104,89.125,89.1,89.12,232999998.0
2005-03-04 01:44:00,89.145,89.156,89.127,89.155,324300004.0
2005-03-04 01:45:00,89.128,89.147,89.097,89.113,202400004.0
2005-03-04 01:46:00,89.106,89.13,89.1,89.127,193599998.0
2005-03-04 01:47:00,89.11,89.141,89.095,89.111,147099999.0
2005-03-04 01:48:00,89.129,89.148,89.093,89.148,310899998.0
2005-03-04 01:49:00,89.137,89.153,89.127,89.143,375900000.0
2005-03-04 01:50:00,89.136,89.162,89.129,89.153,269600003.0
2005-03-04 01:51:00,89.144,89.157,89.115,89.115,371700000.0
2005-03-04 01:52:00,89.136,89.14,89.111,89.127,190200004.0
2005-03-04 01:53:00,89.098,89.116,89.076,89.107,288600001.0
2005-03-04 01:54:00,89.104,89.126,89.085,89.098,355900000.0
2005-03-04 01:55:00,89.113,89.122,89.09,89.094,225999998.0
2005-03-04 01:56:00,89.12,89.135,89.103,89.115,279800001.0
2005-03-04 01:57:00,89.115,89.138,89.111,89.131,306299995.0
2005-03-04 01:58:00,89.136,89.136,89.098,89.106,295299999.0
2005-03-04 01:59:00,89.103,89.15,89.087,89.132,365399998.0
2005-03-04 02:00:00,89.105,89.124,89.092,89.105,278500002.0
2005-03-04 02:01:00,89.111,89.134,89.108,89.132,318700003.0
2005-03-04 02:02:00,89.118,89.135,89.101,89.12,197300000.0
2005-03-04 02:03:00,89.098,89.146,89.09,89.116,314099998.0
2005-03-04 02:04:00,89.134,89.164,89.115,89.141,219500003.0
2005-03-04 02:05:00,89.112,89.146,89.112,89.146,236000004.0
2005-03-04 02:06:00,89.131,89.148,89.116,89.125,192500001.0
2005-03-04 02:07:00,89.118,89.135,89.106,89.125,212200003.0
2005-03-04 02:08:00,89.106,89.137,89.106,89.129,221699996.0
2005-03-04 02:09:00,89.137,89.138,89.112,89.115,265899998.0
2005-03-04 02:10:00,89.146,89.148,89.105,89.124,336699999.0
2005-03-04 02:11:00,89.117,89.15,89.11,89.148,282399998.0
2005-03-04 02:12:00,89.121,89.148,89.121,89.137,144399997.0
2005-03-04 02:13:00,89.125,89.142,89.117,89.135,237100001.0
2005-03-04 02:14:00,89.151,89.151,89.103,89.116,230899998.0
2005-03-04 02:15:00,89.119,89.16,89.112,89.134,416800000.0
2005-03-04 02:16:00,89.153,89.154,89.126,89.126,229499999.0
2005-03-04 02:17:00,89.146,89.163,89.121,89.126,159199999.0
2005-03-04 02:18:00,89.126,89.148,89.116,89.142,242899999.0
2005-03-04 02:19:00,89.139,89.141,89.117,89.13,172500000.0
2005-03-04 02:20:00,89.15,89.15,89.129,89.137,146700000.0
2005-03-04 02:21:00,89.134,89.15,89.13,89.145,173599998.0
2005-03-04 02:22:00,89.15,89.156,89.124,89.141,214200000.0
2005-03-04 02:23:00,89.15,89.154,89.118,89.123,347399995.0
2005-03-04 02:24:00,89.142,89.159,89.118,89.118,320399998.0
2005-03-04 02:25:00,89.129,89.162,89.115,89.156,228699999.0
2005-03-04 02:26:00,89.139,89.154,89.114,89.134,228900003.0
2005-03-04 02:27:00,89.146,89.16,89.132,89.145,347299996.0
2005-03-04 02:28:00,89.138,89.153,89.118,89.123,119400001.0
2005-03-04 02:29:00,89.154,89.164,89.136,89.151,303099997.0
2005-03-04 02:30:00,89.136,89.164,89.136,89.152,109699999.0
2005-03-04 02:31:00,89.152,89.152,89.122,89.122,207100002.0
2005-03-04 02:32:00,89.147,89.147,89.124,89.141,132100000.0
2005-03-04 02:33:00,89.133,89.151,89.119,89.133,182599999.0
2005-03-04 02:34:00,89.104,89.143,89.104,89.139,231600001.0
2005-03-04 02:35:00,89.103,89.141,89.103,89.133,260599998.0
2005-03-04 02:36:00,89.108,89.148,89.108,89.14,220899999.0
2005-03-04 02:37:00,89.137,89.151,89.124,89.129,395699998.0
2005-03-04 02:38:00,89.145,89.146,89.124,89.146,180499997.0
2005-03-04 02:39:00,89.127,89.152,89.12,89.128,184400002.0
2005-03-04 02:40:00,89.157,89.157,89.128,89.14,123599999.0
2005-03-04 02:41:00,89.138,89.154,89.122,89.137,247100001.0
2005-03-04 02:42:00,89.128,89.151,89.124,89.138,325700003.0
2005-03-04 02:43:00,89.152,89.152,89.104,89.104,278499997.0
2005-03-04 02:44:00,89.129,89.14,89.112,89.127,293099995.0
2005-03-04 02:45:00,89.121,89.156,89.111,89.14,225800000.0
2005-03-04 02:46:00,89.131,89.166,89.131,89.152,256699995.0
2005-03-04 02:47:00,89.147,89.154,89.123,89.128,303899996.0
2005-03-04 02:48:00,89.133,89.152,89.129,89.151,246100003.0
2005-03-04 02:49:00,89.137,89.164,89.136,89.155,192600004.0
2005-03-04 02:50:00,89.155,89.171,89.144,89.163,368999994.0
2005-03-04 02:51:00,89.171,89.179,89.152,89.152,199700000.0
2005-03-04 02:52:00,89.168,89.19,89.161,89.183,145499997.0
2005-03-04 02:53:00,89.164,89.183,89.148,89.168,149499998.0
2005-03-04 02:54:00,89.17,89.175,89.145,89.158,292700001.0
2005-03-04 02:55:00,89.171,89.185,89.156,89.172,161399999.0
2005-03-04 02:56:00,89.206,89.206,89.173,89.173,264699998.0
2005-03-04 02:57:00,89.188,89.201,89.166,89.171,201400001.0
2005-03-04 02:58:00,89.179,89.213,89.179,89.199,199000001.0
2005-03-04 02:59:00,89.202,89.229,89.2,89.229,240099998.0
2005-03-04 03:00:00,89.236,89.241,89.206,89.221,283300000.0
2005-03-04 03:01:00,89.22,89.227,89.196,89.207,277599998.0
2005-03-04 03:02:00,89.207,89.22,89.202,89.22,253100002.0
2005-03-04 03:03:00,89.223,89.245,89.21,89.231,115400000.0
2005-03-04 03:04:00,89.21,89.23,89.186,89.222,216299999.0
2005-03-04 03:05:00,89.228,89.247,89.215,89.219,272200000.0
2005-03-04 03:06:00,89.241,89.241,89.202,89.22,235199999.0
2005-03-04 03:07:00,89.22,89.247,89.215,89.215,210099999.0
2005-03-04 03:08:00,89.212,89.225,89.195,89.209,245800004.0
2005-03-04 03:09:00,89.202,89.219,89.197,89.218,122400000.0
2005-03-04 03:10:00,89.198,89.233,89.196,89.218,337899995.0
2005-03-04 03:11:00,89.208,89.218,89.186,89.198,97100001.0
2005-03-04 03:12:00,89.197,89.212,89.189,89.189,111200001.0
2005-03-04 03:13:00,89.201,89.23,89.197,89.221,266000006.0
2005-03-04 03:14:00,89.235,89.235,89.21,89.218,158999999.0
2005-03-04 03:15:00,89.213,89.217,89.184,89.201,291199998.0
2005-03-04 03:16:00,89.204,89.218,89.187,89.195,262700003.0
2005-03-04 03:17:00,89.21,89.227,89.198,89.223,257100002.0
2005-03-04 03:18:00,89.21,89.233,89.206,89.226,193600000.0
2005-03-04 03:19:00,89.225,89.225,89.198,89.22,91999998.0
2005-03-04 03:20:00,89.222,89.235,89.181,89.199,238800001.0
2005-03-04 03:21:00,89.202,89.22,89.194,89.215,328400001.0
2005-03-04 03:22:00,89.198,89.214,89.189,89.207,158699995.0
2005-03-04 03:23:00,89.223,89.223,89.188,89.19,197499998.0
2005-03-04 03:24:00,89.204,89.211,89.179,89.194,174499998.0
2005-03-04 03:25:00,89.207,89.226,89.187,89.187,485100000.0
2005-03-04 03:26:00,89.21,89.224,89.195,89.208,258899999.0
2005-03-04 03:27:00,89.201,89.228,89.192,89.209,286600002.0
2005-03-04 03:28:00,89.217,89.247,89.217,89.245,216300000.0
2005-03-04 03:29:00,89.243,89.251,89.207,89.207,233599998.0
2005-03-04 03:30:00,89.238,89.253,89.216,89.233,304499997.0
2005-03-04 03:31:00,89.231,89.249,89.226,89.245,275600002.0
2005-03-04 03:32:00,89.255,89.255,89.223,89.231,347200002.0
2005-03-04 03:33:00,89.254,89.254,89.22,89.22,391700000.0
2005-03-04 03:34:00,89.227,89.247,89.222,89.245,210899997.0
2005-03-04 03:35:00,89.23,89.263,89.23,89.255,237900000.0
2005-03-04 03:36:00,89.25,89.277,89.25,89.277,86599999.0
2005-03-04 03:37:00,89.267,89.291,89.256,89.265,174100000.0
2005-03-04 03:38:00,89.267,89.3,89.267,89.298,167399999.0
2005-03-04 03:39:00,89.301,89.309,89.275,89.306,338099996.0
2005-03-04 03:40:00,89.277,89.308,89.277,89.302,240799999.0
2005-03-04 03:41:00,89.28,89.308,89.28,89.294,267000002.0
2005-03-04 03:42:00,89.282,89.314,89.28,89.286,242600003.0
2005-03-04 03:43:00,89.277,89.292,89.272,89.272,187499997.0
2005-03-04 03:44:00,89.269,89.31,89.241,89.31,235099999.0
2005-03-04 03:45:00,89.3,89.318,89.284,89.284,294899997.0
2005-03-04 03:46:00,89.274,89.296,89.27,89.29,300100004.0
2005-03-04 03:47:00,89.282,89.302,89.277,89.294,236899999.0
2005-03-04 03:48:00,89.266,89.266,89.234,89.234,98799999.0
2005-03-04 03:49:00,89.25,89.255,89.226,89.234,260099998.0
2005-03-04 03:50:00,89.228,89.257,89.226,89.246,186299996.0
2005-03-04 03:51:00,89.248,89.251,89.22,89.22,220100000.0
2005-03-04 03:52:00,89.233,89.233,89.211,89.22,296400000.0
2005-03-04 03:53:00,89.228,89.238,89.211,89.214,254799998.0
2005-03-04 03:54:00,89.233,89.246,89.212,89.212,173700000.0
2005-03-04 03:55:00,89.245,89.247,89.224,89.234,254500000.0
2005-03-04 03:56:00,89.263,89.263,89.243,89.249,213500003.0
2005-03-04 03:57:00,89.243,89.267,89.234,89.256,254600001.0
2005-03-04 03:58:00,89.22,89.244,89.21,89.215,231800000.0
2005-03-04 03:59:00,89.245,89.245,89.212,89.232,232100002.0
2005-03-04 04:00:00,89.204,89.24,89.202,89.202,254299998.0
2005-03-04 04:01:00,89.215,89.222,89.203,89.205,146599998.0
2005-03-04 04:02:00,89.211,89.232,89.204,89.216,116600001.0
2005-03-04 04:03:00,89.174,89.198,89.168,89.171,220599998.0
2005-03-04 04:04:00,89.204,89.204,89.177,89.177,137300000.0
2005-03-04 04:05:00,89.174,89.196,89.171,89.195,181600001.0
2005-03-04 04:06:00,89.19,89.207,89.169,89.193,245000001.0
2005-03-04 04:07:00,89.2,89.223,89.197,89.21,334900002.0
2005-03-04 04:08:00,89.215,89.215,89.184,89.192,157599995.0
2005-03-04 04:09:00,89.214,89.214,89.176,89.176,430600002.0
2005-03-04 04:10:00,89.207,89.214,89.178,89.184,173099998.0
2005-03-04 04:11:00,89.181,89.214,89.181,89.199,252300001.0
2005-03-04 04:12:00,89.195,89.218,89.195,89.21,192999995.0
2005-03-04 04:13:00,89.191,89.219,89.191,89.213,164400000.0
2005-03-04 04:14:00,89.2,89.204,89.177,89.188,182800002.0
2005-03-04 04:15:00,89.196,89.196,89.172,89.181,168199998.0
2005-03-04 04:16:00,89.17,89.191,89.164,89.182,142199998.0
2005-03-04 04:17:00,89.169,89.199,89.164,89.177,196299999.0
2005-03-04 04:18:00,89.178,89.199,89.177,89.195,215299999.0
2005-03-04 04:19:00,89.19,89.19,89.169,89.169,69900000.0
2005-03-04 04:20:00,89.156,89.192,89.156,89.179,348199997.0
2005-03-04 04:21:00,89.183,89.192,89.16,89.171,327899998.0
2005-03-04 04:22:00,89.184,89.21,89.176,89.18,150199998.0
2005-03-04 04:23:00,89.197,89.208,89.188,89.197,143600000.0
2005-03-04 04:24:00,89.173,89.206,89.173,89.206,116599998.0
2005-03-04 04:25:00,89.185,89.204,89.181,89.202,247500000.0
2005-03-04 04:26:00,89.198,89.213,89.176,89.213,178099999.0
2005-03-04 04:27:00,89.212,89.212,89.183,89.207,244899999.0
2005-03-04 04:28:00,89.187,89.199,89.17,89.182,181800003.0
2005-03-04 04:29:00,89.202,89.202,89.171,89.171,98500000.0
2005-03-04 04:30:00,89.181,89.218,89.181,89.218,84999999.0
2005-03-04 04:31:00,89.189,89.211,89.179,89.193,166300003.0
2005-03-04 04:32:00,89.205,89.205,89.177,89.178,136200003.0
2005-03-04 04:33:00,89.197,89.197,89.169,89.196,191299996.0
2005-03-04 04:34:00,89.194,89.221,89.164,89.181,182999999.0
2005-03-04 04:35:00,89.198,89.198,89.175,89.184,230999999.0
2005-03-04 04:36:00,89.199,89.201,89.185,89.185,32699999.0
2005-03-04 04:37:00,89.22,89.22,89.19,89.197,129300002.0
2005-03-04 04:38:00,89.188,89.21,89.177,89.191,203999999.0
2005-03-04 04:39:00,89.194,89.201,89.156,89.156,204199999.0
2005-03-04 04:40:00,89.178,89.206,89.175,89.182,219600002.0
2005-03-04 04:41:00,89.206,89.212,89.179,89.191,274899998.0
2005-03-04 04:42:00,89.212,89.218,89.193,89.197,132300000.0
2005-03-04 04:43:00,89.176,89.201,89.176,89.201,150600000.0
2005-03-04 04:44:00,89.182,89.202,89.178,89.198,209699998.0
2005-03-04 04:45:00,89.193,89.202,89.171,89.183,347999997.0
2005-03-04 04:46:00,89.161,89.195,89.158,89.181,214999997.0
2005-03-04 04:47:00,89.178,89.191,89.157,89.159,248300000.0
2005-03-04 04:48:00,89.174,89.194,89.17,89.17,174100000.0
2005-03-04 04:49:00,89.19,89.208,89.163,89.198,119599999.0
2005-03-04 04:50:00,89.18,89.208,89.176,89.198,273999999.0
2005-03-04 04:51:00,89.195,89.195,89.169,89.169,165399997.0
2005-03-04 04:52:00,89.171,89.201,89.165,89.181,284800001.0
2005-03-04 04:53:00,89.19,89.215,89.188,89.211,287499999.0
2005-03-04 04:54:00,89.209,89.225,89.193,89.211,117099999.0
2005-03-04 04:55:00,89.213,89.233,89.2,89.214,191700002.0
2005-03-04 04:56:00,89.207,89.233,89.201,89.233,282099999.0
2005-03-04 04:57:00,89.222,89.222,89.2,89.2,212999996.0
2005-03-04 04:58:00,89.233,89.233,89.203,89.207,217099997.0
2005-03-04 04:59:00,89.198,89.211,89.179,89.18,436700003.0
2005-03-04 05:00:00,89.197,89.218,89.191,89.206,239100002.0
2005-03-04 05:01:00,89.186,89.201,89.167,89.188,174899999.0
2005-03-04 05:02:00,89.198,89.202,89.157,89.182,398899999.0
2005-03-04 05:03:00,89.175,89.209,89.175,89.209,143900000.0
2005-03-04 05:04:00,89.188,89.211,89.167,89.193,144200000.0
2005-03-04 05:05:00,89.185,89.215,89.185,89.198,234400003.0
2005-03-04 05:06:00,89.211,89.219,89.184,89.197,272100000.0
2005-03-04 05:07:00,89.22,89.226,89.182,89.195,173000000.0
2005-03-04 05:08:00,89.188,89.201,89.176,89.184,74000000.0
2005-03-04 05:09:00,89.197,89.212,89.171,89.205,268699999.0
2005-03-04 05:10:00,89.192,89.211,89.171,89.196,257600002.0
2005-03-04 05:11:00,89.182,89.197,89.165,89.189,99599998.0
2005-03-04 05:12:00,89.195,89.211,89.181,89.194,192700000.0
2005-03-04 05:13:00,89.212,89.212,89.176,89.176,75200000.0
2005-03-04 05:14:00,89.176,89.198,89.174,89.198,122900000.0
2005-03-04 05:15:00,89.201,89.201,89.175,89.18,112899999.0
2005-03-04 05:16:00,89.198,89.214,89.188,89.2,225599997.0
2005-03-04 05:17:00,89.187,89.224,89.186,89.224,221099999.0
2005-03-04 05:18:00,89.215,89.22,89.182,89.184,393800001.0
2005-03-04 05:19:00,89.206,89.212,89.18,89.203,272199996.0
2005-03-04 05:20:00,89.202,89.221,89.199,89.221,77899999.0
2005-03-04 05:21:00,89.221,89.221,89.193,89.193,134600000.0
2005-03-04 05:22:00,89.216,89.234,89.204,89.221,211600003.0
2005-03-04 05:23:00,89.209,89.23,89.209,89.22,85200000.0
2005-03-04 05:24:00,89.206,89.226,89.203,89.218,208199998.0
2005-03-04 05:25:00,89.224,89.238,89.207,89.226,165400001.0
2005-03-04 05:26:00,89.206,89.233,89.206,89.233,34600000.0
2005-03-04 05:27:00,89.233,89.233,89.207,89.207,63699999.0
2005-03-04 05:28:00,89.23,89.23,89.19,89.19,147299999.0
2005-03-04 05:29:00,89.228,89.228,89.207,89.213,89100000.0
2005-03-04 05:30:00,89.221,89.225,89.199,89.213,151399997.0
2005-03-04 05:31:00,89.205,89.223,89.205,89.223,41100000.0
2005-03-04 05:32:00,89.215,89.236,89.206,89.206,182700002.0
2005-03-04 05:33:00,89.219,89.228,89.201,89.214,136500000.0
2005-03-04 05:34:00,89.209,89.221,89.194,89.2,133200001.0
2005-03-04 05:35:00,89.203,89.239,89.184,89.234,279000001.0
2005-03-04 05:36:00,89.218,89.239,89.21,89.21,293799997.0
2005-03-04 05:37:00,89.217,89.233,89.202,89.213,83499999.0
2005-03-04 05:38:00,89.23,89.235,89.208,89.221,190299998.0
2005-03-04 05:39:00,89.215,89.231,89.2,89.222,186699999.0
2005-03-04 05:40:00,89.221,89.241,89.208,89.234,130299999.0
2005-03-04 05:41:00,89.233,89.236,89.208,89.218,128599998.0
2005-03-04 05:42:00,89.22,89.225,89.193,89.225,211600000.0
2005-03-04 05:43:00,89.209,89.231,89.192,89.231,155499999.0
2005-03-04 05:44:00,89.199,89.232,89.199,89.223,284600002.0
2005-03-04 05:45:00,89.221,89.234,89.2,89.21,176199999.0
2005-03-04 05:46:00,89.205,89.227,89.205,89.227,29100000.0
2005-03-04 05:47:00,89.232,89.232,89.165,89.213,190699996.0
2005-03-04 05:48:00,89.197,89.211,89.176,89.192,192900001.0
2005-03-04 05:49:00,89.191,89.205,89.175,89.193,176000003.0
2005-03-04 05:50:00,89.204,89.215,89.182,89.184,254999996.0
2005-03-04 05:51:00,89.202,89.22,89.181,89.21,312099999.0
2005-03-04 05:52:00,89.194,89.205,89.177,89.18,239900003.0
2005-03-04 05:53:00,89.184,89.205,89.179,89.205,235499996.0
2005-03-04 05:54:00,89.208,89.208,89.174,89.186,171400000.0
2005-03-04 05:55:00,89.177,89.189,89.154,89.172,240999998.0
2005-03-04 05:56:00,89.173,89.191,89.166,89.18,165499996.0
2005-03-04 05:57:00,89.188,89.188,89.15,89.154,179700001.0
2005-03-04 05:58:00,89.184,89.187,89.162,89.166,262999998.0
2005-03-04 05:59:00,89.173,89.18,89.158,89.164,256399995.0
2005-03-04 06:00:00,89.185,89.194,89.162,89.167,158900001.0
2005-03-04 06:01:00,89.161,89.188,89.155,89.188,162400002.0
2005-03-04 06:02:00,89.174,89.193,89.165,89.184,181199997.0
2005-03-04 06:03:00,89.187,89.205,89.169,89.182,144399997.0
2005-03-04 06:04:00,89.183,89.195,89.162,89.175,325800004.0
2005-03-04 06:05:00,89.168,89.2,89.168,89.19,352700003.0
2005-03-04 06:06:00,89.198,89.207,89.172,89.192,414600003.0
2005-03-04 06:07:00,89.193,89.195,89.162,89.195,222000001.0
2005-03-04 06:08:00,89.186,89.2,89.178,89.187,209700000.0
2005-03-04 06:09:00,89.173,89.214,89.173,89.214,197099998.0
2005-03-04 06:10:00,89.192,89.205,89.177,89.177,192799998.0
2005-03-04 06:11:00,89.206,89.206,89.168,89.191,77499999.0
2005-03-04 06:12:00,89.21,89.221,89.183,89.197,289200002.0
2005-03-04 06:13:00,89.212,89.213,89.183,89.205,293999998.0
2005-03-04 06:14:00,89.202,89.224,89.201,89.201,217800000.0
2005-03-04 06:15:00,89.193,89.223,89.193,89.212,239300000.0
2005-03-04 06:16:00,89.222,89.232,89.198,89.22,208299999.0
2005-03-04 06:17:00,89.225,89.238,89.206,89.22,316999999.0
2005-03-04 06:18:00,89.245,89.245,89.215,89.219,147399998.0
2005-03-04 06:19:00,89.236,89.244,89.222,89.228,161199998.0
2005-03-04 06:20:00,89.241,89.257,89.228,89.24,171699998.0
2005-03-04 06:21:00,89.231,89.263,89.222,89.237,342099994.0
2005-03-04 06:22:00,89.249,89.251,89.235,89.235,113600002.0
2005-03-04 06:23:00,89.243,89.26,89.233,89.236,220999998.0
2005-03-04 06:24:00,89.238,89.267,89.235,89.241,290400000.0
2005-03-04 06:25:00,89.247,89.253,89.222,89.222,248500002.0
2005-03-04 06:26:00,89.213,89.234,89.202,89.212,246699998.0
2005-03-04 06:27:00,89.243,89.257,89.225,89.257,288500000.0
2005-03-04 06:28:00,89.247,89.263,89.214,89.237,198800000.0
2005-03-04 06:29:00,89.251,89.266,89.239,89.251,308600000.0
2005-03-04 06:30:00,89.23,89.261,89.23,89.261,141400000.0
2005-03-04 06:31:00,89.236,89.269,89.236,89.269,186600000.0
2005-03-04 06:32:00,89.239,89.258,89.225,89.258,122699999.0
2005-03-04 06:33:00,89.237,89.259,89.235,89.257,295399998.0
2005-03-04 06:34:00,89.233,89.243,89.195,89.213,245599998.0
2005-03-04 06:35:00,89.228,89.253,89.2,89.232,128499999.0
2005-03-04 06:36:00,89.236,89.252,89.226,89.238,208799999.0
2005-03-04 06:37:00,89.235,89.242,89.213,89.234,265599996.0
2005-03-04 06:38:00,89.231,89.251,89.207,89.232,207900001.0
2005-03-04 06:39:00,89.236,89.244,89.224,89.226,60099999.0
2005-03-04 06:40:00,89.228,89.246,89.226,89.243,171799995.0
2005-03-04 06:41:00,89.24,89.251,89.222,89.222,163600000.0
2005-03-04 06:42:00,89.248,89.248,89.203,89.206,185800001.0
2005-03-04 06:43:00,89.237,89.246,89.223,89.223,132400001.0
2005-03-04 06:44:00,89.267,89.267,89.222,89.225,158500000.0
2005-03-04 06:45:00,89.215,89.252,89.215,89.251,234700001.0
2005-03-04 06:46:00,89.243,89.243,89.217,89.217,154299999.0
2005-03-04 06:47:00,89.22,89.244,89.21,89.233,268800000.0
2005-03-04 06:48:00,89.23,89.245,89.221,89.221,220600000.0
2005-03-04 06:49:00,89.241,89.243,89.21,89.228,190999998.0
2005-03-04 06:50:00,89.225,89.245,89.213,89.217,263699996.0
2005-03-04 06:51:00,89.232,89.249,89.204,89.222,219199996.0
2005-03-04 06:52:00,89.212,89.222,89.18,89.202,267000000.0
2005-03-04 06:53:00,89.21,89.22,89.189,89.22,258299997.0
2005-03-04 06:54:00,89.201,89.218,89.189,89.201,161199999.0
2005-03-04 06:55:00,89.208,89.21,89.186,89.193,360200006.0
2005-03-04 06:56:00,89.219,89.219,89.172,89.194,371300002.0
2005-03-04 06:57:00,89.223,89.223,89.195,89.207,118400002.0
2005-03-04 06:58:00,89.203,89.216,89.18,89.207,240699996.0
2005-03-04 06:59:00,89.193,89.211,89.182,89.194,264700001.0
2005-03-04 07:00:00,89.193,89.194,89.166,89.187,303800004.0
2005-03-04 07:01:00,89.185,89.203,89.178,89.191,175699999.0
2005-03-04 07:02:00,89.188,89.197,89.16,89.178,311799999.0
2005-03-04 07:03:00,89.17,89.197,89.163,89.197,326199997.0
2005-03-04 07:04:00,89.189,89.211,89.177,89.198,221699998.0
2005-03-04 07:05:00,89.178,89.193,89.169,89.185,239600001.0
2005-03-04 07:06:00,89.202,89.202,89.17,89.174,128400001.0
2005-03-04 07:07:00,89.17,89.192,89.164,89.175,135100002.0
2005-03-04 07:08:00,89.155,89.189,89.153,89.155,319100005.0
2005-03-04 07:09:00,89.187,89.195,89.166,89.186,236600001.0
2005-03-04 07:10:00,89.19,89.201,89.159,89.185,276799999.0
2005-03-04 07:11:00,89.173,89.19,89.168,89.188,199099999.0
2005-03-04 07:12:00,89.191,89.211,89.179,89.187,204299996.0
2005-03-04 07:13:00,89.185,89.205,89.174,89.2,253300000.0
2005-03-04 07:14:00,89.193,89.209,89.18,89.181,397300000.0
2005-03-04 07:15:00,89.198,89.198,89.172,89.181,142300001.0
2005-03-04 07:16:00,89.2,89.2,89.169,89.183,231200003.0
2005-03-04 07:17:00,89.164,89.198,89.157,89.198,224800000.0
2005-03-04 07:18:00,89.185,89.204,89.18,89.2,178499995.0
2005-03-04 07:19:00,89.207,89.221,89.187,89.187,269300002.0
2005-03-04 07:20:00,89.197,89.214,89.187,89.191,352299999.0
2005-03-04 07:21:00,89.212,89.214,89.188,89.205,412499999.0
2005-03-04 07:22:00,89.206,89.215,89.179,89.179,175300002.0
2005-03-04 07:23:00,89.191,89.206,89.17,89.193,406199998.0
2005-03-04 07:24:00,89.201,89.201,89.179,89.188,160100002.0
2005-03-04 07:25:00,89.193,89.2,89.173,89.173,187699999.0
2005-03-04 07:26:00,89.187,89.202,89.16,89.19,309600000.0
2005-03-04 07:27:00,89.16,89.195,89.16,89.187,295799995.0
2005-03-04 07:28:00,89.15,89.188,89.15,89.188,288800000.0
2005-03-04 07:29:00,89.184,89.19,89.152,89.171,335100000.0
2005-03-04 07:30:00,89.203,89.203,89.178,89.187,194199996.0
2005-03-04 07:31:00,89.2,89.2,89.168,89.177,197400003.0
2005-03-04 07:32:00,89.177,89.193,89.174,89.187,190799999.0
2005-03-04 07:33:00,89.18,89.186,89.143,89.17,140400001.0
2005-03-04 07:34:00,89.152,89.18,89.151,89.162,302899998.0
2005-03-04 07:35:00,89.175,89.196,89.169,89.196,361800004.0
2005-03-04 07:36:00,89.167,89.194,89.163,89.174,298099997.0
2005-03-04 07:37:00,89.175,89.191,89.155,89.18,204099998.0
2005-03-04 07:38:00,89.158,89.179,89.145,89.179,264900003.0
2005-03-04 07:39:00,89.168,89.184,89.155,89.177,235800000.0
2005-03-04 07:40:00,89.168,89.192,89.156,89.192,87799999.0
2005-03-04 07:41:00,89.191,89.191,89.164,89.177,187399999.0
2005-03-04 07:42:00,89.188,89.215,89.176,89.2,276399999.0
2005-03-04 07:43:00,89.179,89.198,89.158,89.185,281500000.0
2005-03-04 07:44:00,89.172,89.185,89.143,89.166,242600000.0
2005-03-04 07:45:00,89.144,89.177,89.129,89.155,187800002.0
2005-03-04 07:46:00,89.152,89.177,89.132,89.177,154099998.0
2005-03-04 07:47:00,89.159,89.186,89.159,89.175,125499997.0
2005-03-04 07:48:00,89.162,89.18,89.149,89.164,154600003.0
2005-03-04 07:49:00,89.156,89.158,89.139,89.141,292300000.0
2005-03-04 07:50:00,89.172,89.182,89.154,89.165,146300002.0
2005-03-04 07:51:00,89.169,89.184,89.156,89.182,161700000.0
2005-03-04 07:52:00,89.181,89.181,89.155,89.159,129299999.0
2005-03-04 07:53:00,89.158,89.191,89.158,89.179,232500002.0
2005-03-04 07:54:00,89.176,89.188,89.164,89.183,178399999.0
2005-03-04 07:55:00,89.194,89.211,89.182,89.189,231000000.0
2005-03-04 07:56:00,89.201,89.218,89.186,89.194,233100006.0
2005-03-04 07:57:00,89.204,89.214,89.186,89.19,235500002.0
2005-03-04 07:58:00,89.202,89.22,89.194,89.215,355199994.0
2005-03-04 07:59:00,89.188,89.237,89.179,89.237,279099996.0
2005-03-04 08:00:00,89.224,89.246,89.218,89.228,345700001.0
2005-03-04 08:01:00,89.222,89.254,89.219,89.235,147899998.0
2005-03-04 08:02:00,89.253,89.258,89.23,89.258,174099999.0
2005-03-04 08:03:00,89.249,89.26,89.228,89.255,295999996.0
2005-03-04 08:04:00,89.266,89.275,89.242,89.26,238100001.0
2005-03-04 08:05:00,89.287,89.289,89.261,89.266,257000000.0
2005-03-04 08:06:00,89.27,89.282,89.26,89.275,221000000.0
2005-03-04 08:07:00,89.248,89.279,89.233,89.243,118500000.0
2005-03-04 08:08:00,89.229,89.255,89.227,89.24,240699999.0
2005-03-04 08:09:00,89.23,89.257,89.212,89.245,301499999.0
2005-03-04 08:10:00,89.259,89.27,89.238,89.243,188999997.0
2005-03-04 08:11:00,89.252,89.266,89.236,89.256,284199999.0
2005-03-04 08:12:00,89.268,89.268,89.244,89.244,176899999.0
2005-03-04 08:13:00,89.245,89.254,89.219,89.223,209700000.0
2005-03-04 08:14:00,89.248,89.262,89.217,89.228,260400002.0
2005-03-04 08:15:00,89.236,89.26,89.224,89.26,208499999.0
2005-03-04 08:16:00,89.248,89.262,89.234,89.245,159100000.0
2005-03-04 08:17:00,89.269,89.269,89.241,89.241,222200001.0
2005-03-04 08:18:00,89.266,89.282,89.252,89.265,309100000.0
2005-03-04 08:19:00,89.274,89.274,89.227,89.243,160899998.0
2005-03-04 08:20:00,89.274,89.274,89.244,89.248,68599999.0
2005-03-04 08:21:00,89.275,89.281,89.258,89.26,120400000.0
2005-03-04 08:22:00,89.27,89.291,89.259,89.273,238099995.0
2005-03-04 08:23:00,89.251,89.261,89.237,89.261,132000002.0
2005-03-04 08:24:00,89.267,89.281,89.245,89.263,263099998.0
2005-03-04 08:25:00,89.249,89.262,89.235,89.254,308799998.0
2005-03-04 08:26:00,89.263,89.263,89.226,89.226,239700001.0
2005-03-04 08:27:00,89.237,89.259,89.221,89.241,237799999.0
2005-03-04 08:28:00,89.217,89.281,89.214,89.281,191300001.0
2005-03-04 08:29:00,89.255,89.266,89.231,89.235,320799998.0
2005-03-04 08:30:00,89.275,89.275,89.23,89.233,287799998.0
2005-03-04 08:31:00,89.258,89.259,89.233,89.243,168599999.0
2005-03-04 08:32:00,89.258,89.259,89.224,89.224,222300003.0
2005-03-04 08:33:00,89.237,89.245,89.211,89.211,142999999.0
2005-03-04 08:34:00,89.244,89.26,89.222,89.242,128700000.0
2005-03-04 08:35:00,89.262,89.271,89.247,89.258,256899999.0
2005-03-04 08:36:00,89.235,89.27,89.229,89.27,358099995.0
2005-03-04 08:37:00,89.263,89.265,89.236,89.241,252400000.0
2005-03-04 08:38:00,89.247,89.259,89.238,89.249,195199999.0
2005-03-04 08:39:00,89.253,89.283,89.241,89.265,266299997.0
2005-03-04 08:40:00,89.28,89.28,89.245,89.245,219400003.0
2005-03-04 08:41:00,89.243,89.26,89.237,89.254,204499999.0
2005-03-04 08:42:00,89.265,89.285,89.243,89.27,266100001.0
2005-03-04 08:43:00,89.262,89.285,89.255,89.274,186300000.0
2005-03-04 08:44:00,89.263,89.284,89.249,89.251,167100002.0
2005-03-04 08:45:00,89.299,89.314,89.278,89.305,382699995.0
2005-03-04 08:46:00,89.297,89.297,89.271,89.272,159400001.0
2005-03-04 08:47:00,89.275,89.314,89.275,89.306,125700001.0
2005-03-04 08:48:00,89.29,89.305,89.277,89.277,219399997.0
2005-03-04 08:49:00,89.282,89.315,89.282,89.315,274000005.0
2005-03-04 08:50:00,89.295,89.295,89.27,89.275,201199999.0
2005-03-04 08:51:00,89.282,89.315,89.242,89.265,207200002.0
2005-03-04 08:52:00,89.287,89.296,89.267,89.296,197700002.0
2005-03-04 08:53:00,89.267,89.285,89.248,89.268,197199999.0
2005-03-04 08:54:00,89.266,89.289,89.261,89.273,120299999.0
2005-03-04 08:55:00,89.269,89.294,89.245,89.253,227499997.0
2005-03-04 08:56:00,89.286,89.286,89.252,89.252,191799998.0
2005-03-04 08:57:00,89.279,89.309,89.275,89.285,237300001.0
2005-03-04 08:58:00,89.292,89.303,89.268,89.285,183100000.0
2005-03-04 08:59:00,89.27,89.315,89.27,89.311,152000003.0
2005-03-04 09:00:00,89.329,89.344,89.288,89.309,340400001.0
2005-03-04 09:01:00,89.293,89.32,89.285,89.294,321900002.0
2005-03-04 09:02:00,89.337,89.34,89.302,89.305,254000002.0
2005-03-04 09:03:00,89.311,89.328,89.297,89.313,188600000.0
2005-03-04 09:04:00,89.318,89.34,89.294,89.317,204399995.0
2005-03-04 09:05:00,89.313,89.343,89.29,89.313,187300000.0
2005-03-04 09:06:00,89.312,89.329,89.287,89.305,265799996.0
2005-03-04 09:07:00,89.316,89.329,89.289,89.296,244000000.0
2005-03-04 09:08:00,89.325,89.35,89.288,89.288,211699998.0
2005-03-04 09:09:00,89.317,89.319,89.289,89.297,202400001.0
2005-03-04 09:10:00,89.294,89.337,89.293,89.316,122500001.0
2005-03-04 09:11:00,89.305,89.32,89.283,89.292,305899999.0
2005-03-04 09:12:00,89.292,89.34,89.292,89.34,223000000.0
2005-03-04 09:13:00,89.337,89.363,89.318,89.326,164600000.0
2005-03-04 09:14:00,89.319,89.345,89.293,89.312,219900001.0
2005-03-04 09:15:00,89.336,89.346,89.302,89.317,206800002.0
2005-03-04 09:16:00,89.298,89.318,89.279,89.284,298699999.0
2005-03-04 09:17:00,89.309,89.314,89.286,89.292,159099998.0
2005-03-04 09:18:00,89.311,89.332,89.28,89.28,131800002.0
2005-03-04 09:19:00,89.286,89.315,89.274,89.286,161899999.0
2005-03-04 09:20:00,89.275,89.293,89.259,89.274,261699998.0
2005-03-04 09:21:00,89.297,89.297,89.263,89.263,130500000.0
2005-03-04 09:22:00,89.262,89.301,89.262,89.274,267100000.0
2005-03-04 09:23:00,89.27,89.29,89.257,89.262,235799999.0
2005-03-04 09:24:00,89.285,89.3,89.266,89.3,163100001.0
2005-03-04 09:25:00,89.335,89.335,89.245,89.25,388699998.0
2005-03-04 09:26:00,89.275,89.279,89.247,89.254,158700000.0
2005-03-04 09:27:00,89.263,89.276,89.235,89.235,178100000.0
2005-03-04 09:28:00,89.271,89.286,89.252,89.262,201000000.0
2005-03-04 09:29:00,89.276,89.298,89.267,89.286,244999998.0
2005-03-04 09:30:00,89.263,89.277,89.247,89.27,291300002.0
2005-03-04 09:31:00,89.273,89.328,89.262,89.272,220799996.0
2005-03-04 09:32:00,89.242,89.271,89.242,89.271,280999999.0
2005-03-04 09:33:00,89.241,89.261,89.236,89.249,145500000.0
2005-03-04 09:34:00,89.22,89.26,89.22,89.26,221900004.0
2005-03-04 09:35:00,89.235,89.264,89.235,89.253,205800002.0
2005-03-04 09:36:00,89.268,89.27,89.244,89.252,251199997.0
2005-03-04 09:37:00,89.259,89.284,89.227,89.253,210200004.0
2005-03-04 09:38:00,89.224,89.262,89.224,89.257,264700003.0
2005-03-04 09:39:00,89.227,89.249,89.227,89.231,317699998.0
2005-03-04 09:40:00,89.234,89.249,89.227,89.231,130200001.0
2005-03-04 09:41:00,89.245,89.245,89.201,89.22,190099998.0
2005-03-04 09:42:00,89.234,89.238,89.19,89.225,166899999.0
2005-03-04 09:43:00,89.229,89.243,89.214,89.234,198200000.0
2005-03-04 09:44:00,89.233,89.247,89.222,89.236,185499999.0
2005-03-04 09:45:00,89.222,89.244,89.208,89.244,249700000.0
2005-03-04 09:46:00,89.217,89.259,89.217,89.238,244099995.0
2005-03-04 09:47:00,89.239,89.263,89.228,89.24,89199998.0
2005-03-04 09:48:00,89.236,89.261,89.233,89.261,222000003.0
2005-03-04 09:49:00,89.243,89.257,89.239,89.239,230199996.0
2005-03-04 09:50:00,89.256,89.257,89.222,89.234,418499998.0
2005-03-04 09:51:00,89.225,89.263,89.225,89.242,99500000.0
2005-03-04 09:52:00,89.255,89.283,89.254,89.259,105799997.0
2005-03-04 09:53:00,89.236,89.261,89.226,89.25,180499997.0
2005-03-04 09:54:00,89.265,89.265,89.239,89.248,110999999.0
2005-03-04 09:55:00,89.253,89.282,89.253,89.267,170899997.0
2005-03-04 09:56:00,89.251,89.285,89.251,89.285,249900002.0
2005-03-04 09:57:00,89.268,89.268,89.235,89.244,412099999.0
2005-03-04 09:58:00,89.254,89.288,89.236,89.236,192800001.0
2005-03-04 09:59:00,89.257,89.278,89.249,89.253,310499997.0
2005-03-04 10:00:00,89.265,89.295,89.265,89.289,142100000.0
2005-03-04 10:01:00,89.272,89.283,89.236,89.26,235299999.0
2005-03-04 10:02:00,89.286,89.286,89.262,89.271,204900000.0
2005-03-04 10:03:00,89.259,89.288,89.259,89.278,208000001.0
2005-03-04 10:04:00,89.25,89.281,89.24,89.25,184900000.0
2005-03-04 10:05:00,89.263,89.264,89.228,89.23,297600003.0
2005-03-04 10:06:00,89.256,89.269,89.239,89.264,144499999.0
2005-03-04 10:07:00,89.256,89.283,89.245,89.264,315700000.0
2005-03-04 10:08:00,89.245,89.253,89.221,89.236,152099998.0
2005-03-04 10:09:00,89.249,89.264,89.237,89.251,91999998.0
2005-03-04 10:10:00,89.236,89.282,89.236,89.263,171899999.0
2005-03-04 10:11:00,89.263,89.281,89.252,89.261,163300001.0
2005-03-04 10:12:00,89.252,89.295,89.247,89.275,343199997.0
2005-03-04 10:13:00,89.295,89.295,89.258,89.258,161299998.0
2005-03-04 10:14:00,89.245,89.258,89.226,89.25,150399998.0
2005-03-04 10:15:00,89.245,89.261,89.222,89.24,221399998.0
2005-03-04 10:16:00,89.22,89.249,89.191,89.217,257600000.0
2005-03-04 10:17:00,89.201,89.228,89.198,89.215,171599997.0
2005-03-04 10:18:00,89.204,89.235,89.204,89.206,251899998.0
2005-03-04 10:19:00,89.196,89.233,89.196,89.233,247499999.0
2005-03-04 10:20:00,89.24,89.255,89.214,89.229,270100001.0
2005-03-04 10:21:00,89.208,89.227,89.195,89.213,288299999.0
2005-03-04 10:22:00,89.233,89.235,89.201,89.202,336699994.0
2005-03-04 10:23:00,89.237,89.245,89.187,89.192,239800002.0
2005-03-04 10:24:00,89.207,89.21,89.171,89.192,281600003.0
2005-03-04 10:25:00,89.198,89.198,89.172,89.174,121900002.0
2005-03-04 10:26:00,89.182,89.194,89.162,89.18,224800001.0
2005-03-04 10:27:00,89.171,89.205,89.162,89.162,261400002.0
2005-03-04 10:28:00,89.207,89.212,89.175,89.175,136599999.0
2005-03-04 10:29:00,89.163,89.19,89.16,89.178,237999998.0
2005-03-04 10:30:00,89.165,89.182,89.149,89.153,348299998.0
2005-03-04 10:31:00,89.205,89.205,89.159,89.182,185300001.0
2005-03-04 10:32:00,89.167,89.191,89.159,89.17,152600001.0
2005-03-04 10:33:00,89.18,89.193,89.163,89.177,246200001.0
2005-03-04 10:34:00,89.173,89.193,89.156,89.166,204100001.0
2005-03-04 10:35:00,89.185,89.202,89.167,89.176,258500001.0
2005-03-04 10:36:00,89.195,89.197,89.166,89.175,374700003.0
2005-03-04 10:37:00,89.169,89.2,89.169,89.197,377900000.0
2005-03-04 10:38:00,89.203,89.207,89.185,89.206,223799998.0
2005-03-04 10:39:00,89.216,89.221,89.197,89.204,203600001.0
2005-03-04 10:40:00,89.198,89.23,89.187,89.206,170500002.0
2005-03-04 10:41:00,89.209,89.228,89.191,89.208,169700000.0
2005-03-04 10:42:00,89.23,89.23,89.207,89.209,253200001.0
2005-03-04 10:43:00,89.212,89.213,89.179,89.179,258599996.0
2005-03-04 10:44:00,89.179,89.226,89.174,89.217,372600000.0
2005-03-04 10:45:00,89.208,89.226,89.199,89.226,271699994.0
2005-03-04 10:46:00,89.215,89.23,89.207,89.223,159899998.0
2005-03-04 10:47:00,89.222,89.235,89.204,89.224,207999998.0
2005-03-04 10:48:00,89.226,89.227,89.203,89.225,301899997.0
2005-03-04 10:49:00,89.222,89.246,89.221,89.246,99799999.0
2005-03-04 10:50:00,89.266,89.266,89.22,89.235,217400000.0
2005-03-04 10:51:00,89.22,89.244,89.204,89.225,234199996.0
2005-03-04 10:52:00,89.218,89.225,89.2,89.208,208500000.0
2005-03-04 10:53:00,89.213,89.225,89.205,89.208,180999998.0
2005-03-04 10:54:00,89.193,89.213,89.165,89.19,333099997.0
2005-03-04 10:55:00,89.188,89.222,89.184,89.222,270000001.0
2005-03-04 10:56:00,89.2,89.228,89.189,89.212,199799996.0
2005-03-04 10:57:00,89.216,89.243,89.199,89.22,354400000.0
2005-03-04 10:58:00,89.216,89.233,89.207,89.23,313499998.0
2005-03-04 10:59:00,89.204,89.237,89.204,89.237,208100000.0
2005-03-04 11:00:00,89.21,89.237,89.196,89.21,205900000.0
2005-03-04 11:01:00,89.225,89.236,89.211,89.228,157099999.0
2005-03-04 11:02:00,89.218,89.237,89.193,89.215,334100000.0
2005-03-04 11:03:00,89.216,89.242,89.199,89.222,304900006.0
2005-03-04 11:04:00,89.219,89.233,89.202,89.215,134799996.0
2005-03-04 11:05:00,89.216,89.245,89.199,89.226,292400002.0
2005-03-04 11:06:00,89.242,89.253,89.209,89.237,215000000.0
2005-03-04 11:07:00,89.233,89.238,89.209,89.238,137299999.0
2005-03-04 11:08:00,89.198,89.237,89.198,89.237,183300001.0
2005-03-04 11:09:00,89.217,89.238,89.217,89.238,105000000.0
2005-03-04 11:10:00,89.199,89.226,89.192,89.226,177000000.0
2005-03-04 11:11:00,89.194,89.226,89.188,89.217,425999997.0
2005-03-04 11:12:00,89.212,89.212,89.175,89.178,292699992.0
2005-03-04 11:13:00,89.197,89.226,89.18,89.196,211899995.0
2005-03-04 11:14:00,89.2,89.22,89.186,89.215,315600002.0
2005-03-04 11:15:00,89.216,89.227,89.197,89.197,381600000.0
2005-03-04 11:16:00,89.222,89.238,89.208,89.229,254199998.0
2005-03-04 11:17:00,89.225,89.242,89.21,89.226,136800000.0
2005-03-04 11:18:00,89.247,89.267,89.232,89.232,327400004.0
2005-03-04 11:19:00,89.239,89.239,89.218,89.218,117099999.0
2005-03-04 11:20:00,89.224,89.246,89.202,89.231,311699999.0
2005-03-04 11:21:00,89.221,89.232,89.2,89.209,332199999.0
2005-03-04 11:22:00,89.204,89.245,89.204,89.245,205200000.0
2005-03-04 11:23:00,89.233,89.251,89.219,89.224,203599995.0
2005-03-04 11:24:00,89.232,89.249,89.193,89.207,183299994.0
2005-03-04 11:25:00,89.253,89.266,89.221,89.222,227099994.0
2005-03-04 11:26:00,89.234,89.25,89.213,89.238,440000002.0
2005-03-04 11:27:00,89.24,89.24,89.2,89.204,269500002.0
2005-03-04 11:28:00,89.251,89.251,89.21,89.232,139900001.0
2005-03-04 11:29:00,89.188,89.225,89.185,89.225,195299999.0
2005-03-04 11:30:00,89.23,89.252,89.218,89.232,286000001.0
2005-03-04 11:31:00,89.216,89.247,89.205,89.231,296400002.0
2005-03-04 11:32:00,89.227,89.241,89.194,89.23,317400001.0
2005-03-04 11:33:00,89.204,89.238,89.193,89.214,258199999.0
2005-03-04 11:34:00,89.219,89.246,89.202,89.226,165199999.0
2005-03-04 11:35:00,89.22,89.247,89.205,89.211,259999999.0
2005-03-04 11:36:00,89.2,89.218,89.184,89.201,229200001.0
2005-03-04 11:37:00,89.2,89.22,89.184,89.202,139900000.0
2005-03-04 11:38:00,89.194,89.211,89.179,89.195,183199999.0
2005-03-04 11:39:00,89.185,89.222,89.185,89.222,142599999.0
2005-03-04 11:40:00,89.219,89.248,89.191,89.206,383899991.0
2005-03-04 11:41:00,89.204,89.205,89.175,89.185,276100000.0
2005-03-04 11:42:00,89.185,89.207,89.175,89.175,203700002.0
2005-03-04 11:43:00,89.197,89.211,89.183,89.195,264799994.0
2005-03-04 11:44:00,89.21,89.236,89.204,89.226,323299997.0
2005-03-04 11:45:00,89.203,89.228,89.201,89.226,314600000.0
2005-03-04 11:46:00,89.196,89.215,89.188,89.208,170600001.0
2005-03-04 11:47:00,89.208,89.221,89.186,89.195,237199997.0
2005-03-04 11:48:00,89.174,89.202,89.174,89.198,277599996.0
2005-03-04 11:49:00,89.199,89.208,89.163,89.163,325200002.0
2005-03-04 11:50:00,89.176,89.206,89.17,89.206,307199998.0
2005-03-04 11:51:00,89.177,89.202,89.172,89.196,172099999.0
2005-03-04 11:52:00,89.2,89.213,89.181,89.196,236500001.0
2005-03-04 11:53:00,89.205,89.218,89.178,89.194,152800001.0
2005-03-04 11:54:00,89.198,89.208,89.181,89.185,142500002.0
2005-03-04 11:55:00,89.201,89.214,89.183,89.211,286900001.0
2005-03-04 11:56:00,89.198,89.222,89.183,89.222,148499999.0
2005-03-04 11:57:00,89.2,89.229,89.181,89.21,166700000.0
2005-03-04 11:58:00,89.206,89.237,89.206,89.227,214500000.0
2005-03-04 11:59:00,89.203,89.23,89.199,89.23,279100000.0
2005-03-04 12:00:00,89.261,89.261,89.228,89.252,288700002.0
2005-03-04 12:01:00,89.245,89.245,89.211,89.219,153100000.0
2005-03-04 12:02:00,89.243,89.256,89.206,89.243,272800002.0
2005-03-04 12:03:00,89.207,89.242,89.198,89.239,115799999.0
2005-03-04 12:04:00,89.215,89.235,89.205,89.22,90200001.0
2005-03-04 12:05:00,89.212,89.235,89.203,89.213,92899998.0
2005-03-04 12:06:00,89.204,89.221,89.195,89.218,235199999.0
2005-03-04 12:07:00,89.206,89.222,89.191,89.195,287800004.0
2005-03-04 12:08:00,89.22,89.23,89.193,89.196,199099995.0
2005-03-04 12:09:00,89.194,89.218,89.181,89.194,175000000.0
2005-03-04 12:10:00,89.218,89.218,89.182,89.192,182399998.0
2005-03-04 12:11:00,89.212,89.217,89.184,89.192,297399994.0
2005-03-04 12:12:00,89.177,89.212,89.177,89.201,214600000.0
2005-03-04 12:13:00,89.192,89.213,89.183,89.201,250600001.0
2005-03-04 12:14:00,89.216,89.229,89.198,89.216,208100002.0
2005-03-04 12:15:00,89.209,89.226,89.196,89.206,271400003.0
2005-03-04 12:16:00,89.195,89.229,89.195,89.229,175400001.0
2005-03-04 12:17:00,89.188,89.235,89.188,89.217,238599997.0
2005-03-04 12:18:00,89.208,89.239,89.204,89.234,200799998.0
2005-03-04 12:19:00,89.214,89.242,89.212,89.226,220300004.0
2005-03-04 12:20:00,89.221,89.238,89.205,89.222,237099996.0
2005-03-04 12:21:00,89.23,89.23,89.18,89.203,348400004.0
2005-03-04 12:22:00,89.203,89.235,89.188,89.235,271499996.0
2005-03-04 12:23:00,89.216,89.226,89.199,89.215,146799999.0
2005-03-04 12:24:00,89.2,89.234,89.2,89.229,212700001.0
2005-03-04 12:25:00,89.225,89.233,89.202,89.23,242899998.0
2005-03-04 12:26:00,89.227,89.244,89.221,89.234,166800004.0
2005-03-04 12:27:00,89.218,89.241,89.206,89.221,334100005.0
2005-03-04 12:28:00,89.235,89.247,89.216,89.224,290600001.0
2005-03-04 12:29:00,89.241,89.25,89.216,89.235,229200000.0
2005-03-04 12:30:00,89.223,89.254,89.218,89.231,309800003.0
2005-03-04 12:31:00,89.225,89.246,89.214,89.236,175199999.0
2005-03-04 12:32:00,89.216,89.25,89.215,89.25,219199996.0
2005-03-04 12:33:00,89.237,89.273,89.237,89.273,275699995.0
2005-03-04 12:34:00,89.28,89.28,89.243,89.255,187600001.0
2005-03-04 12:35:00,89.258,89.265,89.231,89.239,243999999.0
2005-03-04 12:36:00,89.245,89.278,89.236,89.278,197399999.0
2005-03-04 12:37:00,89.239,89.268,89.233,89.244,303999995.0
2005-03-04 12:38:00,89.256,89.27,89.242,89.253,262199997.0
2005-03-04 12:39:00,89.222,89.243,89.221,89.234,134500002.0
2005-03-04 12:40:00,89.239,89.244,89.221,89.235,395899995.0
2005-03-04 12:41:00,89.23,89.242,89.216,89.23,152099998.0
2005-03-04 12:42:00,89.238,89.244,89.212,89.244,270999996.0
2005-03-04 12:43:00,89.239,89.243,89.217,89.23,307700001.0
2005-03-04 12:44:00,89.218,89.218,89.182,89.201,111099998.0
2005-03-04 12:45:00,89.191,89.206,89.175,89.181,265899998.0
2005-03-04 12:46:00,89.193,89.207,89.167,89.167,244299997.0
2005-03-04 12:47:00,89.185,89.22,89.178,89.19,254299998.0
2005-03-04 12:48:00,89.192,89.212,89.176,89.176,336299995.0
2005-03-04 12:49:00,89.183,89.183,89.161,89.161,34799999.0
2005-03-04 12:50:00,89.176,89.176,89.147,89.157,240199997.0
2005-03-04 12:51:00,89.154,89.195,89.141,89.174,160800000.0
2005-03-04 12:52:00,89.183,89.188,89.166,89.166,220900005.0
2005-03-04 12:53:00,89.168,89.184,89.122,89.122,92700001.0
2005-03-04 12:54:00,89.181,89.181,89.143,89.143,103299999.0
2005-03-04 12:55:00,89.163,89.167,89.132,89.146,282599996.0
2005-03-04 12:56:00,89.129,89.147,89.114,89.131,143399999.0
2005-03-04 12:57:00,89.143,89.161,89.13,89.147,352400002.0
2005-03-04 12:58:00,89.182,89.182,89.155,89.155,278199996.0
2005-03-04 12:59:00,89.162,89.177,89.13,89.13,301800002.0
2005-03-04 13:00:00,89.158,89.179,89.14,89.148,400100003.0
2005-03-04 13:01:00,89.147,89.172,89.147,89.155,73100000.0
2005-03-04 13:02:00,89.163,89.187,89.157,89.182,207899996.0
2005-03-04 13:03:00,89.187,89.19,89.17,89.19,276800005.0
2005-03-04 13:04:00,89.174,89.191,89.167,89.185,236599998.0
2005-03-04 13:05:00,89.164,89.174,89.149,89.149,153899998.0
2005-03-04 13:06:00,89.149,89.178,89.149,89.161,206899997.0
2005-03-04 13:07:00,89.147,89.18,89.147,89.176,202600001.0
2005-03-04 13:08:00,89.183,89.183,89.165,89.167,110000001.0
2005-03-04 13:09:00,89.17,89.2,89.168,89.187,332299996.0
2005-03-04 13:10:00,89.18,89.202,89.175,89.188,136399999.0
2005-03-04 13:11:00,89.164,89.186,89.159,89.182,160499996.0
2005-03-04 13:12:00,89.186,89.206,89.182,89.2,262899999.0
2005-03-04 13:13:00,89.209,89.222,89.192,89.2,145000000.0
2005-03-04 13:14:00,89.211,89.231,89.208,89.226,278299997.0
2005-03-04 13:15:00,89.194,89.229,89.183,89.195,292000006.0
2005-03-04 13:16:00,89.217,89.217,89.191,89.196,171599995.0
2005-03-04 13:17:00,89.191,89.213,89.152,89.205,179100000.0
2005-03-04 13:18:00,89.19,89.205,89.186,89.19,220099998.0
2005-03-04 13:19:00,89.195,89.22,89.19,89.205,182899999.0
2005-03-04 13:20:00,89.196,89.22,89.191,89.197,191400000.0
2005-03-04 13:21:00,89.213,89.229,89.198,89.205,115500001.0
2005-03-04 13:22:00,89.198,89.215,89.185,89.205,278900001.0
2005-03-04 13:23:00,89.207,89.228,89.191,89.201,301199999.0
2005-03-04 13:24:00,89.192,89.212,89.181,89.193,204099999.0
2005-03-04 13:25:00,89.176,89.201,89.166,89.201,304599999.0
2005-03-04 13:26:00,89.227,89.227,89.2,89.204,282700001.0
2005-03-04 13:27:00,89.179,89.216,89.171,89.208,324499998.0
2005-03-04 13:28:00,89.218,89.237,89.182,89.194,304199999.0
2005-03-04 13:29:00,89.206,89.208,89.183,89.193,196100000.0
2005-03-04 13:30:00,89.196,89.213,89.174,89.195,278699998.0
2005-03-04 13:31:00,89.181,89.219,89.181,89.205,225000001.0
2005-03-04 13:32:00,89.192,89.206,89.176,89.179,264100003.0
2005-03-04 13:33:00,89.163,89.196,89.154,89.176,82300000.0
2005-03-04 13:34:00,89.186,89.209,89.17,89.188,230800002.0
2005-03-04 13:35:00,89.207,89.207,89.167,89.2,276899999.0
2005-03-04 13:36:00,89.175,89.201,89.148,89.195,215900001.0
2005-03-04 13:37:00,89.219,89.219,89.163,89.163,203000004.0
2005-03-04 13:38:00,89.165,89.182,89.139,89.157,274600001.0
2005-03-04 13:39:00,89.167,89.173,89.143,89.16,219499996.0
2005-03-04 13:40:00,89.173,89.175,89.147,89.149,281099993.0
2005-03-04 13:41:00,89.161,89.166,89.138,89.142,251100001.0
2005-03-04 13:42:00,89.162,89.171,89.142,89.147,251800000.0
2005-03-04 13:43:00,89.173,89.179,89.157,89.16,256600002.0
2005-03-04 13:44:00,89.172,89.174,89.148,89.148,155600000.0
2005-03-04 13:45:00,89.141,89.162,89.13,89.148,288999997.0
2005-03-04 13:46:00,89.158,89.158,89.125,89.125,201300000.0
2005-03-04 13:47:00,89.114,89.156,89.114,89.144,402700001.0
2005-03-04 13:48:00,89.146,89.165,89.125,89.131,386900002.0
2005-03-04 13:49:00,89.13,89.159,89.127,89.146,227500002.0
2005-03-04 13:50:00,89.137,89.165,89.121,89.165,242799997.0
2005-03-04 13:51:00,89.169,89.169,89.139,89.144,236500000.0
2005-03-04 13:52:00,89.128,89.172,89.128,89.164,199099997.0
2005-03-04 13:53:00,89.138,89.176,89.138,89.171,282299998.0
2005-03-04 13:54:00,89.178,89.18,89.139,89.165,284099994.0
2005-03-04 13:55:00,89.151,89.167,89.135,89.167,304099998.0
2005-03-04 13:56:00,89.175,89.177,89.148,89.148,191400002.0
2005-03-04 13:57:00,89.165,89.169,89.131,89.165,264899999.0
2005-03-04 13:58:00,89.16,89.185,89.15,89.173,139599999.0
2005-03-04 13:59:00,89.179,89.196,89.176,89.189,208800005.0
2005-03-04 14:00:00,89.175,89.196,89.165,89.169,195300000.0
2005-03-04 14:01:00,89.192,89.201,89.169,89.187,261300000.0
2005-03-04 14:02:00,89.196,89.2,89.167,89.167,177399997.0
2005-03-04 14:03:00,89.185,89.203,89.178,89.191,111099998.0
2005-03-04 14:04:00,89.19,89.21,89.177,89.2,310000002.0
2005-03-04 14:05:00,89.181,89.203,89.181,89.203,138299998.0
2005-03-04 14:06:00,89.194,89.218,89.191,89.201,254799996.0
2005-03-04 14:07:00,89.201,89.219,89.19,89.194,156900001.0
2005-03-04 14:08:00,89.207,89.225,89.194,89.206,92799998.0
2005-03-04 14:09:00,89.209,89.218,89.188,89.198,262999997.0
2005-03-04 14:10:00,89.2,89.225,89.171,89.203,170300000.0
2005-03-04 14:11:00,89.181,89.216,89.164,89.194,149399998.0
2005-03-04 14:12:00,89.226,89.228,89.201,89.201,283400000.0
2005-03-04 14:13:00,89.212,89.219,89.182,89.186,220499993.0
2005-03-04 14:14:00,89.213,89.226,89.197,89.224,153200001.0
2005-03-04 14:15:00,89.217,89.217,89.19,89.204,213100000.0
2005-03-04 14:16:00,89.193,89.214,89.187,89.19,249599998.0
2005-03-04 14:17:00,89.216,89.227,89.193,89.205,305199999.0
2005-03-04 14:18:00,89.224,89.224,89.165,89.187,165599997.0
2005-03-04 14:19:00,89.227,89.227,89.197,89.207,227400005.0
2005-03-04 14:20:00,89.224,89.224,89.171,89.178,191600000.0
2005-03-04 14:21:00,89.189,89.203,89.165,89.196,272400004.0
2005-03-04 14:22:00,89.18,89.215,89.176,89.184,291100002.0
2005-03-04 14:23:00,89.161,89.182,89.148,89.162,297700001.0
2005-03-04 14:24:00,89.15,89.174,89.145,89.172,206299999.0
2005-03-04 14:25:00,89.17,89.178,89.145,89.147,391900004.0
2005-03-04 14:26:00,89.171,89.193,89.148,89.168,202999997.0
2005-03-04 14:27:00,89.168,89.19,89.145,89.17,291699997.0
2005-03-04 14:28:00,89.143,89.17,89.143,89.17,218299999.0
2005-03-04 14:29:00,89.185,89.19,89.159,89.163,287999996.0
2005-03-04 14:30:00,89.203,89.207,89.166,89.197,182399998.0
2005-03-04 14:31:00,89.184,89.21,89.142,89.189,345900003.0
2005-03-04 14:32:00,89.181,89.209,89.181,89.197,259799997.0
2005-03-04 14:33:00,89.199,89.204,89.174,89.174,201799998.0
2005-03-04 14:34:00,89.173,89.198,89.16,89.163,242999996.0
2005-03-04 14:35:00,89.175,89.192,89.159,89.164,182199997.0
2005-03-04 14:36:00,89.158,89.192,89.158,89.183,220399998.0
2005-03-04 14:37:00,89.164,89.175,89.15,89.158,85799999.0
2005-03-04 14:38:00,89.198,89.198,89.156,89.161,126000001.0
2005-03-04 14:39:00,89.167,89.192,89.155,89.191,212099998.0
2005-03-04 14:40:00,89.192,89.205,89.174,89.176,265099996.0
2005-03-04 14:41:00,89.171,89.197,89.171,89.197,135400002.0
2005-03-04 14:42:00,89.208,89.219,89.197,89.205,97500001.0
2005-03-04 14:43:00,89.217,89.233,89.208,89.233,183200003.0
2005-03-04 14:44:00,89.217,89.217,89.192,89.21,215199999.0
2005-03-04 14:45:00,89.204,89.221,89.197,89.215,229799997.0
2005-03-04 14:46:00,89.196,89.213,89.176,89.199,246600001.0
2005-03-04 14:47:00,89.222,89.229,89.188,89.201,234099996.0
2005-03-04 14:48:00,89.222,89.222,89.185,89.211,230499999.0
2005-03-04 14:49:00,89.21,89.236,89.208,89.228,282999997.0
2005-03-04 14:50:00,89.237,89.241,89.2,89.206,274600000.0
2005-03-04 14:51:00,89.24,89.248,89.224,89.242,191200002.0
2005-03-04 14:52:00,89.238,89.254,89.219,89.234,188600000.0
2005-03-04 14:53:00,89.202,89.237,89.202,89.225,217100000.0
2005-03-04 14:54:00,89.219,89.246,89.21,89.22,206000001.0
2005-03-04 14:55:00,89.239,89.252,89.206,89.206,290500002.0
2005-03-04 14:56:00,89.199,89.226,89.194,89.215,197299999.0
2005-03-04 14:57:00,89.198,89.214,89.177,89.194,266499997.0
2005-03-04 14:58:00,89.196,89.197,89.167,89.179,132200000.0
2005-03-04 14:59:00,89.2,89.2,89.145,89.166,204699997.0
2005-03-04 15:00:00,89.187,89.198,89.178,89.18,131700000.0
2005-03-04 15:01:00,89.209,89.227,89.185,89.199,118799999.0
2005-03-04 15:02:00,89.199,89.205,89.178,89.197,284399999.0
2005-03-04 15:03:00,89.193,89.193,89.162,89.18,203399998.0
2005-03-04 15:04:00,89.192,89.216,89.189,89.216,281000003.0
2005-03-04 15:05:00,89.193,89.213,89.179,89.213,227599999.0
2005-03-04 15:06:00,89.174,89.2,89.166,89.193,193899999.0
2005-03-04 15:07:00,89.197,89.241,89.197,89.241,86499999.0
2005-03-04 15:08:00,89.256,89.26,89.23,89.23,291799997.0
2005-03-04 15:09:00,89.26,89.278,89.236,89.26,265399996.0
2005-03-04 15:10:00,89.233,89.277,89.233,89.277,282799999.0
2005-03-04 15:11:00,89.228,89.263,89.228,89.263,154400001.0
2005-03-04 15:12:00,89.264,89.264,89.232,89.25,207399999.0
2005-03-04 15:13:00,89.244,89.27,89.238,89.27,265499998.0
2005-03-04 15:14:00,89.267,89.267,89.234,89.243,192100003.0
2005-03-04 15:15:00,89.257,89.263,89.234,89.241,306599998.0
2005-03-04 15:16:00,89.21,89.232,89.198,89.209,232900003.0
2005-03-04 15:17:00,89.207,89.231,89.18,89.216,394500001.0
2005-03-04 15:18:00,89.222,89.255,89.222,89.254,173299999.0
2005-03-04 15:19:00,89.233,89.233,89.191,89.191,179999998.0
2005-03-04 15:20:00,89.187,89.208,89.169,89.198,215599996.0
2005-03-04 15:21:00,89.198,89.205,89.174,89.196,214700003.0
2005-03-04 15:22:00,89.194,89.199,89.143,89.167,300499998.0
2005-03-04 15:23:00,89.203,89.21,89.18,89.186,316600001.0
2005-03-04 15:24:00,89.194,89.212,89.191,89.205,222399999.0
2005-03-04 15:25:00,89.193,89.21,89.173,89.21,137000000.0
2005-03-04 15:26:00,89.182,89.215,89.169,89.215,228599997.0
2005-03-04 15:27:00,89.223,89.274,89.216,89.253,313899996.0
2005-03-04 15:28:00,89.248,89.278,89.242,89.278,176199998.0
2005-03-04 15:29:00,89.228,89.262,89.202,89.226,242099998.0
2005-03-04 15:30:00,89.245,89.247,89.163,89.164,216400001.0
2005-03-04 15:31:00,89.134,89.27,89.128,89.237,215699997.0
2005-03-04 15:32:00,89.255,89.273,89.21,89.215,191199998.0
2005-03-04 15:33:00,89.208,89.243,89.208,89.238,186900001.0
2005-03-04 15:34:00,89.26,89.27,89.211,89.248,345499998.0
2005-03-04 15:35:00,89.279,89.308,89.258,89.295,265099996.0
2005-03-04 15:36:00,89.3,89.348,89.295,89.307,229799996.0
2005-03-04 15:37:00,89.303,89.328,89.302,89.312,144499999.0
2005-03-04 15:38:00,89.291,89.309,89.26,89.263,246599997.0
2005-03-04 15:39:00,89.306,89.314,89.276,89.288,246100002.0
2005-03-04 15:40:00,89.296,89.323,89.281,89.294,246399997.0
2005-03-04 15:41:00,89.306,89.326,89.292,89.305,181300002.0
2005-03-04 15:42:00,89.27,89.314,89.27,89.304,340299999.0
2005-03-04 15:43:00,89.291,89.297,89.26,89.264,355399999.0
2005-03-04 15:44:00,89.261,89.291,89.256,89.273,336899999.0
2005-03-04 15:45:00,89.223,89.255,89.219,89.243,249299999.0
2005-03-04 15:46:00,89.233,89.25,89.217,89.24,223299995.0
2005-03-04 15:47:00,89.217,89.255,89.217,89.25,203000001.0
2005-03-04 15:48:00,89.258,89.312,89.243,89.291,189100000.0
2005-03-04 15:49:00,89.325,89.328,89.268,89.268,322600001.0
2005-03-04 15:50:00,89.268,89.304,89.268,89.286,289499997.0
2005-03-04 15:51:00,89.309,89.313,89.261,89.261,184899998.0
2005-03-04 15:52:00,89.277,89.281,89.248,89.263,332799996.0
2005-03-04 15:53:00,89.247,89.279,89.242,89.253,281199998.0
2005-03-04 15:54:00,89.261,89.295,89.239,89.239,294900001.0
2005-03-04 15:55:00,89.284,89.296,89.263,89.288,362099996.0
2005-03-04 15:56:00,89.279,89.297,89.251,89.271,162500002.0
2005-03-04 15:57:00,89.301,89.301,89.274,89.281,304299998.0
2005-03-04 15:58:00,89.288,89.304,89.267,89.298,259200000.0
2005-03-04 15:59:00,89.291,89.321,89.282,89.317,342800001.0
2005-03-04 16:00:00,89.289,89.318,89.287,89.299,236000003.0
2005-03-04 16:01:00,89.317,89.36,89.313,89.333,120200002.0
2005-03-04 16:02:00,89.344,89.395,89.344,89.367,315199998.0
2005-03-04 16:03:00,89.383,89.405,89.372,89.39,342899999.0
2005-03-04 16:04:00,89.397,89.397,89.365,89.389,240599999.0
2005-03-04 16:05:00,89.361,89.39,89.351,89.39,334999997.0
2005-03-04 16:06:00,89.39,89.406,89.365,89.384,319899999.0
2005-03-04 16:07:00,89.385,89.399,89.367,89.382,256899998.0
2005-03-04 16:08:00,89.408,89.42,89.377,89.411,266499999.0
2005-03-04 16:09:00,89.406,89.406,89.383,89.383,184100001.0
2005-03-04 16:10:00,89.371,89.404,89.362,89.373,225100001.0
2005-03-04 16:11:00,89.379,89.392,89.361,89.376,337999997.0
2005-03-04 16:12:00,89.365,89.382,89.344,89.359,206299999.0
2005-03-04 16:13:00,89.355,89.373,89.323,89.34,259499995.0
2005-03-04 16:14:00,89.368,89.368,89.327,89.35,243300004.0
2005-03-04 16:15:00,89.37,89.391,89.349,89.366,168699997.0
2005-03-04 16:16:00,89.371,89.395,89.307,89.32,283999997.0
2005-03-04 16:17:00,89.313,89.354,89.294,89.321,146399998.0
2005-03-04 16:18:00,89.331,89.359,89.323,89.341,330299999.0
2005-03-04 16:19:00,89.346,89.354,89.332,89.333,196900000.0
2005-03-04 16:20:00,89.351,89.36,89.309,89.32,277900000.0
2005-03-04 16:21:00,89.344,89.345,89.316,89.329,380600002.0
2005-03-04 16:22:00,89.328,89.342,89.305,89.314,239400002.0
2005-03-04 16:23:00,89.274,89.307,89.265,89.287,291400003.0
2005-03-04 16:24:00,89.3,89.3,89.257,89.257,219499997.0
2005-03-04 16:25:00,89.25,89.25,89.215,89.241,251999998.0
2005-03-04 16:26:00,89.243,89.28,89.232,89.255,163799998.0
2005-03-04 16:27:00,89.249,89.274,89.24,89.272,281700002.0
2005-03-04 16:28:00,89.284,89.284,89.24,89.24,203000001.0
2005-03-04 16:29:00,89.247,89.264,89.222,89.222,257200004.0
2005-03-04 16:30:00,89.247,89.266,89.24,89.257,275099996.0
2005-03-04 16:31:00,89.282,89.316,89.275,89.316,197599998.0
2005-03-04 16:32:00,89.303,89.334,89.288,89.307,276200001.0
2005-03-04 16:33:00,89.337,89.337,89.291,89.291,187699998.0
2005-03-04 16:34:00,89.308,89.332,89.287,89.331,277200000.0
2005-03-04 16:35:00,89.357,89.364,89.333,89.337,264300003.0
2005-03-04 16:36:00,89.337,89.359,89.322,89.351,251900000.0
2005-03-04 16:37:00,89.342,89.373,89.326,89.337,253100001.0
2005-03-04 16:38:00,89.318,89.353,89.318,89.346,263900000.0
2005-03-04 16:39:00,89.339,89.348,89.319,89.333,223299998.0
2005-03-04 16:40:00,89.33,89.345,89.307,89.327,143199999.0
2005-03-04 16:41:00,89.349,89.349,89.289,89.289,332099994.0
2005-03-04 16:42:00,89.29,89.35,89.29,89.35,351500001.0
2005-03-04 16:43:00,89.336,89.353,89.316,89.324,246400001.0
2005-03-04 16:44:00,89.337,89.35,89.323,89.348,325700001.0
2005-03-04 16:45:00,89.351,89.351,89.325,89.325,178500004.0
2005-03-04 16:46:00,89.345,89.355,89.326,89.335,145800001.0
2005-03-04 16:47:00,89.372,89.387,89.358,89.358,219600003.0
2005-03-04 16:48:00,89.386,89.389,89.356,89.364,217800000.0
2005-03-04 16:49:00,89.349,89.396,89.349,89.373,270999998.0
2005-03-04 16:50:00,89.373,89.408,89.373,89.408,201300000.0
2005-03-04 16:51:00,89.39,89.421,89.39,89.405,153899999.0
2005-03-04 16:52:00,89.374,89.404,89.372,89.38,323399993.0
2005-03-04 16:53:00,89.343,89.356,89.32,89.338,348299995.0
2005-03-04 16:54:00,89.315,89.349,89.31,89.345,229500000.0
2005-03-04 16:55:00,89.341,89.369,89.328,89.328,270699997.0
2005-03-04 16:56:00,89.373,89.38,89.346,89.38,125500000.0
2005-03-04 16:57:00,89.348,89.385,89.334,89.38,249800004.0
2005-03-04 16:58:00,89.384,89.384,89.353,89.378,286599997.0
2005-03-04 16:59:00,89.367,89.392,89.364,89.383,372599996.0
2005-03-04 17:00:00,89.392,89.394,89.357,89.383,241599998.0
2005-03-04 17:01:00,89.387,89.395,89.352,89.352,158999999.0
2005-03-04 17:02:00,89.343,89.402,89.335,89.402,256299999.0
2005-03-04 17:03:00,89.379,89.417,89.376,89.392,290800001.0
2005-03-04 17:04:00,89.386,89.393,89.35,89.372,231700000.0
2005-03-04 17:05:00,89.365,89.405,89.359,89.396,262500004.0
2005-03-04 17:06:00,89.377,89.399,89.361,89.375,237099999.0
2005-03-04 17:07:00,89.37,89.392,89.357,89.371,224999996.0
2005-03-04 17:08:00,89.372,89.403,89.372,89.381,78900000.0
2005-03-04 17:09:00,89.363,89.407,89.357,89.407,158199998.0
2005-03-04 17:10:00,89.402,89.41,89.38,89.388,251799998.0
2005-03-04 17:11:00,89.389,89.401,89.373,89.382,120300002.0
2005-03-04 17:12:00,89.396,89.404,89.384,89.386,41399999.0
2005-03-04 17:13:00,89.414,89.414,89.361,89.38,209299997.0
2005-03-04 17:14:00,89.378,89.378,89.337,89.368,338600001.0
2005-03-04 17:15:00,89.367,89.367,89.336,89.336,275199998.0
2005-03-04 17:16:00,89.358,89.373,89.342,89.36,186599999.0
2005-03-04 17:17:00,89.342,89.375,89.333,89.375,276300002.0
2005-03-04 17:18:00,89.376,89.401,89.369,89.376,269500004.0
2005-03-04 17:19:00,89.364,89.398,89.349,89.362,281199998.0
2005-03-04 17:20:00,89.351,89.389,89.349,89.362,248499997.0
2005-03-04 17:21:00,89.368,89.382,89.36,89.382,102099999.0
2005-03-04 17:22:00,89.386,89.405,89.361,89.361,215999996.0
2005-03-04 17:23:00,89.354,89.385,89.345,89.358,324500002.0
2005-03-04 17:24:00,89.354,89.371,89.342,89.342,350600000.0
2005-03-04 17:25:00,89.373,89.394,89.355,89.39,196899996.0
2005-03-04 17:26:00,89.383,89.399,89.368,89.391,201100003.0
2005-03-04 17:27:00,89.38,89.423,89.373,89.403,188900002.0
2005-03-04 17:28:00,89.404,89.423,89.397,89.413,251399998.0
2005-03-04 17:29:00,89.397,89.427,89.389,89.418,221900001.0
2005-03-04 17:30:00,89.42,89.432,89.405,89.413,174599996.0
2005-03-04 17:31:00,89.411,89.455,89.403,89.43,169100000.0
2005-03-04 17:32:00,89.439,89.453,89.424,89.435,345799996.0
2005-03-04 17:33:00,89.434,89.434,89.392,89.4,181599997.0
2005-03-04 17:34:00,89.405,89.43,89.397,89.412,199599999.0
2005-03-04 17:35:00,89.388,89.407,89.375,89.385,235200000.0
2005-03-04 17:36:00,89.375,89.395,89.363,89.38,138300002.0
2005-03-04 17:37:00,89.37,89.392,89.344,89.372,168099999.0
2005-03-04 17:38:00,89.398,89.421,89.398,89.401,165699997.0
2005-03-04 17:39:00,89.421,89.431,89.39,89.421,234299998.0
2005-03-04 17:40:00,89.413,89.424,89.395,89.406,306000002.0
2005-03-04 17:41:00,89.378,89.405,89.371,89.392,332699997.0
2005-03-04 17:42:00,89.369,89.415,89.368,89.415,109299997.0
2005-03-04 17:43:00,89.402,89.423,89.386,89.39,258900000.0
2005-03-04 17:44:00,89.375,89.416,89.369,89.416,211499998.0
2005-03-04 17:45:00,89.414,89.415,89.384,89.384,320800003.0
2005-03-04 17:46:00,89.371,89.388,89.343,89.347,260499998.0
2005-03-04 17:47:00,89.342,89.353,89.304,89.308,318599999.0
2005-03-04 17:48:00,89.323,89.332,89.306,89.306,308800000.0
2005-03-04 17:49:00,89.337,89.338,89.285,89.285,230899997.0
2005-03-04 17:50:00,89.319,89.321,89.296,89.309,196500001.0
2005-03-04 17:51:00,89.327,89.348,89.308,89.33,128000000.0
2005-03-04 17:52:00,89.325,89.348,89.312,89.32,179400002.0
2005-03-04 17:53:00,89.286,89.306,89.279,89.287,167199998.0
2005-03-04 17:54:00,89.31,89.314,89.276,89.287,186699997.0
2005-03-04 17:55:00,89.303,89.346,89.3,89.317,207899995.0
2005-03-04 17:56:00,89.336,89.357,89.316,89.334,159700001.0
2005-03-04 17:57:00,89.369,89.385,89.356,89.378,285499999.0
2005-03-04 17:58:00,89.38,89.417,89.361,89.417,239200003.0
2005-03-04 17:59:00,89.392,89.428,89.387,89.403,290399995.0
2005-03-04 18:00:00,89.423,89.48,89.412,89.468,370300003.0
2005-03-04 18:01:00,89.47,89.488,89.449,89.449,1942599996.0
2005-03-04 18:02:00,89.41,89.42,89.41,89.41,1965899984.0
2005-03-04 18:03:00,89.41,89.41,89.41,89.41,1965899984.0
2005-03-04 18:04:00,89.41,89.41,89.41,89.41,1965899984.0
2005-03-04 18:05:00,89.41,89.41,89.41,89.41,1965899984.0
2005-03-04 18:06:00,89.4,89.4,89.4,89.4,1965899984.0
2005-03-04 18:07:00,89.4,89.4,89.4,89.4,1965899984.0
2005-03-04 18:08:00,89.42,89.42,89.42,89.42,1965899984.0
2005-03-04 18:09:00,89.454,89.476,89.431,89.449,1965899984.0
2005-03-04 18:10:00,89.435,89.459,89.418,89.445,1879999988.0
2005-03-04 18:11:00,89.453,89.472,89.437,89.448,1132900003.0
2005-03-04 18:12:00,89.443,89.471,89.423,89.458,1123800003.0
2005-03-04 18:13:00,89.45,89.48,89.428,89.454,1847099986.0
2005-03-04 18:14:00,89.45,89.45,89.45,89.45,1088299998.0
2005-03-04 18:16:00,89.42,89.42,89.42,89.42,1088299998.0
2005-03-04 18:17:00,89.448,89.453,89.408,89.408,1088299998.0
2005-03-04 18:18:00,89.397,89.43,89.386,89.386,967799999.0
2005-03-04 18:19:00,89.417,89.435,89.382,89.406,1954099995.0
2005-03-04 18:20:00,89.418,89.439,89.391,89.402,1807599996.0
2005-03-04 18:21:00,89.409,89.432,89.396,89.43,1809399994.0
2005-03-04 18:22:00,89.436,89.436,89.405,89.413,1535099999.0
2005-03-04 18:23:00,89.41,89.41,89.41,89.41,2146699987.0
2005-03-04 18:24:00,89.42,89.42,89.42,89.42,2146699987.0
2005-03-04 18:25:00,89.41,89.445,89.398,89.405,2146699987.0
2005-03-04 18:26:00,89.417,89.454,89.412,89.44,1978900000.0
2005-03-04 18:27:00,89.425,89.459,89.425,89.447,1118799990.0
2005-03-04 18:28:00,89.428,89.439,89.405,89.405,1813399994.0
2005-03-04 18:29:00,89.403,89.43,89.385,89.428,972600006.0
2005-03-04 18:30:00,89.416,89.416,89.372,89.385,943100008.0
2005-03-04 18:31:00,89.375,89.384,89.363,89.384,759799998.0
2005-03-04 18:32:00,89.383,89.405,89.376,89.388,1958399999.0
2005-03-04 18:33:00,89.46,89.46,89.46,89.46,2090599992.0
2005-03-04 18:34:00,89.372,89.404,89.364,89.39,2090599992.0
2005-03-04 18:35:00,89.398,89.4,89.356,89.366,1881300000.0
2005-03-04 18:36:00,89.401,89.418,89.368,89.388,912900000.0
2005-03-04 18:37:00,89.4,89.433,89.388,89.413,1153999991.0
2005-03-04 18:38:00,89.418,89.431,89.379,89.415,739399996.0
2005-03-04 18:39:00,89.404,89.426,89.392,89.413,1099899998.0
2005-03-04 18:40:00,89.41,89.431,89.38,89.395,1616200000.0
2005-03-04 18:41:00,89.38,89.4,89.359,89.37,747100004.0
2005-03-04 18:42:00,89.366,89.413,89.363,89.383,1295100001.0
2005-03-04 18:43:00,89.38,89.405,89.369,89.378,480900000.0
2005-03-04 18:44:00,89.388,89.415,89.385,89.415,820599994.0
2005-03-04 18:45:00,89.401,89.417,89.38,89.392,505100000.0
2005-03-04 18:46:00,89.408,89.434,89.383,89.406,647200001.0
2005-03-04 18:47:00,89.416,89.418,89.39,89.399,233800000.0
2005-03-04 18:48:00,89.413,89.415,89.378,89.398,580399998.0
2005-03-04 18:49:00,89.4,89.419,89.376,89.4,747100002.0
2005-03-04 18:50:00,89.39,89.414,89.367,89.389,750199997.0
2005-03-04 18:51:00,89.408,89.416,89.384,89.413,1237999991.0
2005-03-04 18:52:00,89.42,89.426,89.389,89.395,1181699992.0
2005-03-04 18:53:00,89.394,89.417,89.379,89.417,1474799995.0
2005-03-04 18:54:00,89.409,89.418,89.387,89.392,1443599994.0
2005-03-04 18:55:00,89.402,89.415,89.368,89.377,1793800006.0
2005-03-04 18:56:00,89.386,89.387,89.346,89.356,319599999.0
2005-03-04 18:57:00,89.359,89.39,89.349,89.369,542799993.0
2005-03-04 18:58:00,89.392,89.405,89.361,89.391,966000001.0
2005-03-04 18:59:00,89.375,89.402,89.375,89.402,1195399995.0
2005-03-04 19:00:00,89.374,89.411,89.362,89.376,273500000.0
2005-03-04 19:01:00,89.371,89.415,89.371,89.396,429199996.0
2005-03-04 19:02:00,89.394,89.415,89.39,89.408,207899999.0
2005-03-04 19:03:00,89.416,89.416,89.371,89.391,520499994.0
2005-03-04 19:04:00,89.398,89.422,89.385,89.422,654300004.0
2005-03-04 19:05:00,89.39,89.415,89.386,89.403,381900001.0
2005-03-04 19:06:00,89.386,89.406,89.373,89.392,1001899997.0
2005-03-04 19:07:00,89.388,89.411,89.375,89.377,1488199988.0
2005-03-04 19:08:00,89.377,89.408,89.365,89.383,1649599996.0
2005-03-04 19:09:00,89.418,89.44,89.387,89.416,937900005.0
2005-03-04 19:10:00,89.441,89.469,89.415,89.455,341699992.0
2005-03-04 19:11:00,89.47,89.47,89.424,89.432,566099997.0
2005-03-04 19:12:00,89.444,89.47,89.43,89.46,248800000.0
2005-03-04 19:13:00,89.434,89.449,89.413,89.413,503199999.0
2005-03-04 19:14:00,89.417,89.442,89.413,89.43,434700002.0
2005-03-04 19:15:00,89.416,89.447,89.416,89.43,997099995.0
2005-03-04 19:16:00,89.414,89.431,89.39,89.41,656000002.0
2005-03-04 19:17:00,89.413,89.44,89.393,89.419,675500002.0
2005-03-04 19:18:00,89.442,89.444,89.418,89.418,668000008.0
2005-03-04 19:19:00,89.432,89.45,89.405,89.417,976700005.0
2005-03-04 19:20:00,89.43,89.438,89.399,89.428,643999999.0
2005-03-04 19:21:00,89.428,89.428,89.393,89.4,810800000.0
2005-03-04 19:22:00,89.432,89.432,89.381,89.381,305799995.0
2005-03-04 19:23:00,89.409,89.415,89.375,89.411,1727099996.0
2005-03-04 19:24:00,89.406,89.424,89.401,89.409,798499988.0
2005-03-04 19:25:00,89.427,89.455,89.419,89.435,938300008.0
2005-03-04 19:26:00,89.429,89.458,89.408,89.425,1981700004.0
2005-03-04 19:27:00,89.443,89.45,89.416,89.421,1366499996.0
2005-03-04 19:28:00,89.419,89.452,89.413,89.449,952700000.0
2005-03-04 19:29:00,89.442,89.461,89.433,89.455,307699997.0
2005-03-04 19:30:00,89.445,89.465,89.425,89.455,1118099997.0
2005-03-04 19:31:00,89.446,89.463,89.423,89.434,635599998.0
2005-03-04 19:32:00,89.455,89.455,89.431,89.434,961400000.0
2005-03-04 19:33:00,89.445,89.455,89.421,89.436,842099998.0
2005-03-04 19:34:00,89.436,89.457,89.423,89.445,924600001.0
2005-03-04 19:35:00,89.425,89.449,89.408,89.438,925299995.0
2005-03-04 19:36:00,89.447,89.463,89.435,89.441,917800006.0
2005-03-04 19:37:00,89.471,89.474,89.443,89.445,202800001.0
2005-03-04 19:38:00,89.465,89.491,89.446,89.457,789200001.0
2005-03-04 19:39:00,89.481,89.512,89.476,89.495,691999991.0
2005-03-04 19:40:00,89.492,89.508,89.464,89.464,883300004.0
2005-03-04 19:41:00,89.48,89.512,89.478,89.49,1096200000.0
2005-03-04 19:42:00,89.499,89.501,89.465,89.478,1151200001.0
2005-03-04 19:43:00,89.509,89.509,89.479,89.491,417499997.0
2005-03-04 19:44:00,89.504,89.516,89.485,89.495,900999999.0
2005-03-04 19:45:00,89.495,89.505,89.478,89.49,383900002.0
2005-03-04 19:46:00,89.485,89.501,89.474,89.493,491899996.0
2005-03-04 19:47:00,89.49,89.518,89.48,89.502,324000000.0
2005-03-04 19:48:00,89.504,89.531,89.498,89.514,1044900000.0
2005-03-04 19:49:00,89.523,89.53,89.494,89.511,662699997.0
2005-03-04 19:50:00,89.521,89.532,89.493,89.498,458599999.0
2005-03-04 19:51:00,89.51,89.526,89.492,89.496,633599996.0
2005-03-04 19:52:00,89.507,89.531,89.491,89.506,502199992.0
2005-03-04 19:53:00,89.514,89.535,89.502,89.502,887600006.0
2005-03-04 19:54:00,89.5,89.533,89.498,89.523,732799999.0
2005-03-04 19:55:00,89.543,89.547,89.519,89.521,252800000.0
2005-03-04 19:56:00,89.529,89.544,89.497,89.523,583799996.0
2005-03-04 19:57:00,89.54,89.549,89.507,89.534,671399988.0
2005-03-04 19:58:00,89.521,89.562,89.521,89.55,860099998.0
2005-03-04 19:59:00,89.56,89.56,89.527,89.527,869799993.0
2005-03-04 20:00:00,89.522,89.547,89.51,89.525,548099997.0
2005-03-04 20:01:00,89.526,89.526,89.491,89.504,430500005.0
2005-03-04 20:02:00,89.512,89.54,89.49,89.49,470800000.0
2005-03-04 20:03:00,89.505,89.509,89.475,89.485,468099996.0
2005-03-04 20:04:00,89.489,89.495,89.462,89.48,535100001.0
2005-03-04 20:05:00,89.505,89.505,89.474,89.477,769299998.0
2005-03-04 20:06:00,89.479,89.492,89.437,89.437,610900009.0
2005-03-04 20:07:00,89.463,89.477,89.446,89.466,407599999.0
2005-03-04 20:08:00,89.459,89.477,89.443,89.463,781300000.0
2005-03-04 20:09:00,89.476,89.493,89.456,89.467,485599997.0
2005-03-04 20:10:00,89.497,89.497,89.463,89.47,529200001.0
2005-03-04 20:11:00,89.492,89.497,89.448,89.463,1521699997.0
2005-03-04 20:12:00,89.455,89.49,89.453,89.477,1539599997.0
2005-03-04 20:13:00,89.468,89.484,89.446,89.46,1079199993.0
2005-03-04 20:14:00,89.465,89.477,89.448,89.449,572500000.0
2005-03-04 20:15:00,89.473,89.482,89.449,89.458,928500003.0
2005-03-04 20:16:00,89.48,89.491,89.461,89.462,1164799987.0
2005-03-04 20:17:00,89.487,89.498,89.46,89.46,230099994.0
2005-03-04 20:18:00,89.47,89.474,89.448,89.455,178399999.0
2005-03-04 20:19:00,89.469,89.49,89.441,89.478,1455099993.0
2005-03-04 20:20:00,89.479,89.509,89.477,89.509,1282400004.0
2005-03-04 20:21:00,89.498,89.539,89.498,89.522,535500003.0
2005-03-04 20:22:00,89.51,89.538,89.495,89.51,1031099984.0
2005-03-04 20:23:00,89.503,89.515,89.484,89.498,653199998.0
2005-03-04 20:24:00,89.505,89.516,89.476,89.503,496300003.0
2005-03-04 20:25:00,89.516,89.516,89.481,89.481,748599997.0
2005-03-04 20:26:00,89.492,89.52,89.492,89.515,493699999.0
2005-03-04 20:27:00,89.494,89.508,89.479,89.488,1196499996.0
2005-03-04 20:28:00,89.514,89.514,89.48,89.484,2028800009.0
2005-03-04 20:29:00,89.53,89.53,89.53,89.53,1449999988.0
2005-03-04 20:30:00,89.54,89.54,89.54,89.54,1449999988.0
2005-03-04 20:31:00,89.484,89.502,89.475,89.495,1449999988.0
2005-03-04 20:32:00,89.488,89.52,89.487,89.504,1898899984.0
2005-03-04 20:33:00,89.495,89.513,89.486,89.5,630599989.0
2005-03-04 20:34:00,89.487,89.515,89.484,89.489,289300000.0
2005-03-04 20:35:00,89.495,89.506,89.469,89.476,539999998.0
2005-03-04 20:36:00,89.485,89.51,89.483,89.508,567699996.0
2005-03-04 20:37:00,89.508,89.526,89.492,89.506,599399997.0
2005-03-04 20:38:00,89.488,89.516,89.485,89.503,1526499997.0
2005-03-04 20:39:00,89.501,89.505,89.468,89.483,1032299996.0
2005-03-04 20:40:00,89.491,89.515,89.482,89.512,1773599995.0
2005-03-04 20:41:00,89.502,89.522,89.486,89.506,793400009.0
2005-03-04 20:42:00,89.518,89.518,89.475,89.479,955499998.0
2005-03-04 20:43:00,89.485,89.514,89.476,89.488,475599998.0
2005-03-04 20:44:00,89.471,89.489,89.455,89.482,1180799990.0
2005-03-04 20:45:00,89.478,89.486,89.453,89.453,1040599996.0
2005-03-04 20:46:00,89.472,89.474,89.437,89.439,605700004.0
2005-03-04 20:47:00,89.469,89.479,89.445,89.458,1152000004.0
2005-03-04 20:48:00,89.445,89.468,89.433,89.462,809400003.0
2005-03-04 20:49:00,89.46,89.464,89.429,89.44,780600003.0
2005-03-04 20:50:00,89.445,89.465,89.425,89.436,1098799998.0
2005-03-04 20:51:00,89.435,89.456,89.423,89.437,714099987.0
2005-03-04 20:52:00,89.408,89.441,89.399,89.441,673699997.0
2005-03-04 20:53:00,89.435,89.454,89.409,89.454,1273499990.0
2005-03-04 20:54:00,89.424,89.453,89.422,89.44,455299998.0
2005-03-04 20:55:00,89.421,89.442,89.403,89.442,1279700008.0
2005-03-04 20:56:00,89.437,89.459,89.415,89.433,873099989.0
2005-03-04 20:57:00,89.422,89.458,89.421,89.446,1552300000.0
2005-03-04 20:58:00,89.56,89.56,89.55,89.56,2127399990.0
2005-03-04 20:59:00,89.429,89.459,89.405,89.435,2127399990.0
2005-03-04 21:00:00,89.5,89.5,89.5,89.5,732899999.0
2005-03-04 21:01:00,89.49,89.49,89.49,89.49,732899999.0
2005-03-04 21:02:00,89.424,89.437,89.397,89.422,732899999.0
2005-03-04 21:03:00,89.443,89.451,89.425,89.426,761300003.0
2005-03-04 21:04:00,89.442,89.452,89.42,89.442,375600002.0
2005-03-04 21:05:00,89.43,89.461,89.429,89.461,392700002.0
2005-03-04 21:06:00,89.445,89.465,89.431,89.447,530800003.0
2005-03-04 21:07:00,89.456,89.495,89.454,89.477,564000001.0
2005-03-04 21:08:00,89.461,89.491,89.454,89.484,461600000.0
2005-03-04 21:09:00,89.467,89.494,89.458,89.47,201200000.0
2005-03-04 21:10:00,89.487,89.493,89.461,89.467,329900001.0
2005-03-04 21:11:00,89.498,89.514,89.482,89.488,488000005.0
2005-03-04 21:12:00,89.497,89.497,89.469,89.49,524599997.0
2005-03-04 21:13:00,89.505,89.51,89.481,89.482,987400000.0
2005-03-04 21:14:00,89.515,89.533,89.501,89.522,1201099997.0
2005-03-04 21:15:00,89.514,89.528,89.475,89.498,976799999.0
2005-03-04 21:16:00,89.508,89.547,89.496,89.504,598100001.0
2005-03-04 21:17:00,89.504,89.528,89.486,89.523,1296999996.0
2005-03-04 21:18:00,89.483,89.518,89.479,89.508,785799998.0
2005-03-04 21:19:00,89.498,89.518,89.466,89.508,857200001.0
2005-03-04 21:20:00,89.504,89.551,89.472,89.482,1459799999.0
2005-03-04 21:21:00,89.522,89.538,89.496,89.496,1818400003.0
2005-03-04 21:22:00,89.514,89.531,89.488,89.501,1791100000.0
2005-03-04 21:23:00,89.501,89.532,89.482,89.519,966299992.0
2005-03-04 21:24:00,89.499,89.525,89.489,89.519,764899997.0
2005-03-04 21:25:00,89.531,89.535,89.504,89.505,1332299997.0
2005-03-04 21:26:00,89.514,89.531,89.503,89.525,550899998.0
2005-03-04 21:27:00,89.511,89.512,89.481,89.488,546100006.0
2005-03-04 21:28:00,89.504,89.517,89.495,89.501,325499996.0
2005-03-04 21:29:00,89.509,89.525,89.487,89.516,612999997.0
2005-03-04 21:30:00,89.511,89.532,89.49,89.522,286699998.0
2005-03-04 21:31:00,89.54,89.54,89.515,89.528,262700002.0
2005-03-04 21:32:00,89.55,89.55,89.512,89.526,1440500002.0
2005-03-04 21:33:00,89.514,89.544,89.508,89.522,203000005.0
2005-03-04 21:34:00,89.518,89.547,89.49,89.49,481800000.0
2005-03-04 21:35:00,89.517,89.542,89.51,89.525,387300000.0
2005-03-04 21:36:00,89.508,89.549,89.508,89.541,165800001.0
2005-03-04 21:37:00,89.496,89.533,89.492,89.527,483499991.0
2005-03-04 21:38:00,89.513,89.536,89.513,89.533,573900001.0
2005-03-04 21:39:00,89.535,89.568,89.514,89.556,232299998.0
2005-03-04 21:40:00,89.53,89.545,89.506,89.519,325999998.0
2005-03-04 21:41:00,89.527,89.539,89.504,89.508,358100000.0
2005-03-04 21:42:00,89.531,89.536,89.506,89.508,464500002.0
2005-03-04 21:43:00,89.54,89.559,89.52,89.529,786600002.0
2005-03-04 21:44:00,89.525,89.543,89.507,89.526,1610600012.0
2005-03-04 21:45:00,89.548,89.564,89.524,89.536,906700002.0
2005-03-04 21:46:00,89.564,89.566,89.539,89.539,414499996.0
2005-03-04 21:47:00,89.547,89.574,89.535,89.548,733799999.0
2005-03-04 21:48:00,89.556,89.556,89.533,89.533,425199995.0
2005-03-04 21:49:00,89.534,89.551,89.524,89.55,564199996.0
2005-03-04 21:50:00,89.55,89.564,89.537,89.551,206500002.0
2005-03-04 21:51:00,89.538,89.573,89.538,89.563,438400001.0
2005-03-04 21:52:00,89.54,89.564,89.535,89.553,494800001.0
2005-03-04 21:53:00,89.556,89.56,89.529,89.529,258899996.0
2005-03-04 21:54:00,89.525,89.542,89.517,89.532,147400000.0
2005-03-04 21:55:00,89.529,89.565,89.528,89.565,97599999.0
2005-03-04 21:56:00,89.556,89.566,89.537,89.566,573100000.0
2005-03-04 21:57:00,89.552,89.552,89.521,89.54,229000000.0
2005-03-04 21:58:00,89.53,89.558,89.527,89.558,141299998.0
2005-03-04 21:59:00,89.557,89.557,89.499,89.499,717300001.0
2005-03-04 22:00:00,89.481,89.497,89.449,89.476,538199999.0
2005-03-04 22:01:00,89.471,89.497,89.454,89.463,720699991.0
2005-03-04 22:02:00,89.473,89.511,89.473,89.495,1095199994.0
2005-03-04 22:03:00,89.491,89.503,89.468,89.468,216599999.0
2005-03-04 22:04:00,89.5,89.5,89.46,89.471,699500000.0
2005-03-04 22:05:00,89.497,89.508,89.461,89.488,282199999.0
2005-03-04 22:06:00,89.495,89.497,89.459,89.459,181299997.0
2005-03-04 22:07:00,89.481,89.497,89.463,89.474,230399998.0
2005-03-04 22:08:00,89.484,89.503,89.473,89.503,208100001.0
2005-03-04 22:09:00,89.493,89.51,89.48,89.498,477000004.0
2005-03-04 22:10:00,89.491,89.507,89.46,89.483,228000000.0
2005-03-04 22:11:00,89.483,89.508,89.475,89.497,354999995.0
2005-03-04 22:12:00,89.48,89.502,89.453,89.475,379100000.0
2005-03-04 22:13:00,89.491,89.512,89.466,89.505,530600000.0
2005-03-04 22:14:00,89.483,89.511,89.478,89.511,222100000.0
2005-03-04 22:15:00,89.493,89.512,89.489,89.511,640699992.0
2005-03-04 22:16:00,89.509,89.511,89.476,89.476,450299999.0
2005-03-04 22:17:00,89.468,89.504,89.468,89.504,43799999.0
2005-03-04 22:18:00,89.52,89.521,89.489,89.489,302200000.0
2005-03-04 22:19:00,89.507,89.528,89.486,89.486,216700000.0
2005-03-04 22:20:00,89.502,89.525,89.498,89.517,318100002.0
2005-03-04 22:21:00,89.519,89.532,89.503,89.512,267099998.0
2005-03-04 22:22:00,89.52,89.536,89.5,89.515,418600002.0
2005-03-04 22:23:00,89.508,89.529,89.505,89.524,237599998.0
2005-03-04 22:24:00,89.496,89.514,89.49,89.492,318300000.0
2005-03-04 22:25:00,89.531,89.541,89.502,89.527,355499999.0
2005-03-04 22:26:00,89.529,89.543,89.505,89.505,237499999.0
2005-03-04 22:27:00,89.54,89.547,89.507,89.513,934099999.0
2005-03-04 22:28:00,89.528,89.547,89.512,89.524,325899998.0
2005-03-04 22:29:00,89.533,89.533,89.484,89.484,206099997.0
2005-03-04 22:30:00,89.518,89.536,89.496,89.519,442199999.0
2005-03-04 22:31:00,89.52,89.536,89.509,89.521,146400002.0
2005-03-04 22:32:00,89.506,89.537,89.491,89.514,318400000.0
2005-03-04 22:33:00,89.531,89.535,89.507,89.512,449500001.0
2005-03-04 22:34:00,89.514,89.542,89.509,89.526,661599996.0
2005-03-04 22:35:00,89.52,89.544,89.52,89.521,298700003.0
2005-03-04 22:36:00,89.544,89.555,89.529,89.537,418400004.0
2005-03-04 22:37:00,89.54,89.545,89.515,89.539,204799999.0
2005-03-04 22:38:00,89.51,89.528,89.491,89.503,124499999.0
2005-03-04 22:39:00,89.506,89.526,89.495,89.516,338600003.0
2005-03-04 22:40:00,89.524,89.547,89.521,89.547,336599998.0
2005-03-04 22:41:00,89.559,89.564,89.536,89.538,275900001.0
2005-03-04 22:42:00,89.533,89.55,89.503,89.52,284000002.0
2005-03-04 22:43:00,89.532,89.564,89.521,89.554,661999991.0
2005-03-04 22:44:00,89.529,89.548,89.511,89.53,378499995.0
2005-03-04 22:45:00,89.524,89.538,89.49,89.499,292499999.0
2005-03-04 22:46:00,89.532,89.559,89.52,89.536,415799996.0
2005-03-04 22:47:00,89.549,89.553,89.519,89.533,309499994.0
2005-03-04 22:48:00,89.529,89.548,89.5,89.523,468899999.0
2005-03-04 22:49:00,89.541,89.558,89.525,89.528,506400005.0
2005-03-04 22:50:00,89.542,89.554,89.514,89.531,285699998.0
2005-03-04 22:51:00,89.54,89.567,89.517,89.523,472799995.0
2005-03-04 22:52:00,89.53,89.559,89.53,89.548,113999997.0
2005-03-04 22:53:00,89.545,89.565,89.527,89.541,430800002.0
2005-03-04 22:54:00,89.562,89.587,89.54,89.548,350000005.0
2005-03-04 22:55:00,89.559,89.568,89.54,89.548,577800003.0
2005-03-04 22:56:00,89.533,89.555,89.525,89.544,122400000.0
2005-03-04 22:57:00,89.552,89.552,89.512,89.524,163099999.0
2005-03-04 22:58:00,89.548,89.563,89.526,89.537,237899998.0
2005-03-04 22:59:00,89.511,89.535,89.482,89.518,255900001.0
2005-03-04 23:00:00,89.535,89.568,89.519,89.547,155799998.0
2005-03-04 23:01:00,89.55,89.568,89.541,89.565,118100000.0
2005-03-04 23:02:00,89.572,89.572,89.538,89.552,207700000.0
2005-03-04 23:03:00,89.585,89.586,89.559,89.58,227799996.0
2005-03-04 23:04:00,89.567,89.586,89.537,89.586,234100000.0
2005-03-04 23:05:00,89.559,89.582,89.547,89.572,262499999.0
2005-03-04 23:06:00,89.555,89.59,89.555,89.59,108999999.0
2005-03-04 23:07:00,89.591,89.6,89.569,89.587,199800002.0
2005-03-04 23:08:00,89.576,89.591,89.558,89.573,233099996.0
2005-03-04 23:09:00,89.569,89.59,89.558,89.59,210100001.0
2005-03-04 23:10:00,89.597,89.597,89.572,89.594,189200002.0
2005-03-04 23:11:00,89.603,89.603,89.569,89.569,164100000.0
2005-03-04 23:12:00,89.558,89.577,89.545,89.563,196700000.0
2005-03-04 23:13:00,89.56,89.58,89.553,89.559,215300001.0
2005-03-04 23:14:00,89.588,89.588,89.557,89.557,300099994.0
2005-03-04 23:15:00,89.568,89.587,89.556,89.556,276700000.0
2005-03-04 23:16:00,89.552,89.586,89.552,89.575,174300004.0
2005-03-04 23:17:00,89.547,89.592,89.547,89.59,375199998.0
2005-03-04 23:18:00,89.557,89.575,89.557,89.572,141300001.0
2005-03-04 23:19:00,89.566,89.569,89.547,89.553,39700000.0
2005-03-04 23:20:00,89.553,89.573,89.535,89.559,245799997.0
2005-03-04 23:21:00,89.563,89.563,89.531,89.545,208400004.0
2005-03-04 23:22:00,89.544,89.564,89.537,89.537,172200002.0
2005-03-04 23:23:00,89.557,89.572,89.548,89.571,218899999.0
2005-03-04 23:24:00,89.55,89.578,89.546,89.546,250900001.0
2005-03-04 23:25:00,89.564,89.564,89.547,89.547,15200000.0
2005-03-04 23:26:00,89.554,89.575,89.548,89.569,200300002.0
2005-03-04 23:27:00,89.558,89.581,89.557,89.567,169199996.0
2005-03-04 23:28:00,89.585,89.585,89.56,89.56,117399999.0
2005-03-04 23:29:00,89.583,89.586,89.56,89.569,342800000.0
2005-03-04 23:30:00,89.58,89.58,89.559,89.56,144300000.0
2005-03-04 23:31:00,89.573,89.578,89.554,89.565,201099996.0
2005-03-04 23:32:00,89.559,89.58,89.552,89.575,187499998.0
2005-03-04 23:33:00,89.558,89.568,89.537,89.555,156900000.0
2005-03-04 23:34:00,89.56,89.564,89.53,89.548,234100000.0
2005-03-04 23:35:00,89.567,89.567,89.524,89.538,258099998.0
2005-03-04 23:36:00,89.566,89.583,89.548,89.561,142300000.0
2005-03-04 23:37:00,89.573,89.593,89.571,89.59,216999999.0
2005-03-04 23:38:00,89.564,89.584,89.55,89.563,257199995.0
2005-03-04 23:39:00,89.569,89.579,89.554,89.558,205500000.0
2005-03-04 23:40:00,89.581,89.584,89.549,89.549,280499998.0
2005-03-04 23:41:00,89.556,89.58,89.542,89.57,231999999.0
2005-03-04 23:42:00,89.559,89.574,89.549,89.569,326500003.0
2005-03-04 23:43:00,89.572,89.59,89.56,89.58,263000002.0
2005-03-04 23:44:00,89.567,89.605,89.563,89.605,347300000.0
2005-03-04 23:45:00,89.604,89.621,89.587,89.62,312399995.0
2005-03-04 23:46:00,89.619,89.619,89.597,89.6,68299999.0
2005-03-04 23:47:00,89.597,89.603,89.577,89.588,243300001.0
2005-03-04 23:48:00,89.598,89.604,89.582,89.586,208300000.0
2005-03-04 23:49:00,89.597,89.605,89.576,89.576,224699999.0
2005-03-04 23:50:00,89.575,89.597,89.555,89.583,248099997.0
2005-03-04 23:51:00,89.597,89.604,89.583,89.584,219599997.0
2005-03-04 23:52:00,89.569,89.598,89.569,89.591,113799999.0
2005-03-04 23:53:00,89.565,89.581,89.565,89.581,298699999.0
2005-03-04 23:54:00,89.561,89.591,89.553,89.591,322800003.0
2005-03-04 23:55:00,89.599,89.606,89.58,89.583,222999999.0
2005-03-04 23:56:00,89.573,89.587,89.559,89.575,207299998.0
2005-03-04 23:57:00,89.566,89.59,89.562,89.575,320000002.0
2005-03-04 23:58:00,89.587,89.599,89.562,89.572,208500000.0
2005-03-04 23:59:00,89.577,89.59,89.557,89.578,322700000.0
2005-03-07 00:00:00,89.583,89.606,89.581,89.601,168900001.0
2005-03-07 00:01:00,89.597,89.61,89.574,89.58,153199998.0
2005-03-07 00:02:00,89.593,89.604,89.58,89.59,211500001.0
2005-03-07 00:03:00,89.591,89.608,89.585,89.608,279899999.0
2005-03-07 00:04:00,89.564,89.591,89.564,89.589,230000001.0
2005-03-07 00:05:00,89.581,89.598,89.567,89.598,310100001.0
2005-03-07 00:06:00,89.593,89.597,89.563,89.583,186499995.0
2005-03-07 00:07:00,89.589,89.593,89.565,89.575,163500001.0
2005-03-07 00:08:00,89.577,89.582,89.562,89.575,289700000.0
2005-03-07 00:09:00,89.593,89.593,89.536,89.536,163199998.0
2005-03-07 00:10:00,89.56,89.582,89.56,89.582,83199998.0
2005-03-07 00:11:00,89.57,89.578,89.555,89.562,155199999.0
2005-03-07 00:12:00,89.578,89.593,89.567,89.567,234800002.0
2005-03-07 00:13:00,89.586,89.598,89.568,89.568,179100000.0
2005-03-07 00:14:00,89.56,89.59,89.56,89.568,173699997.0
2005-03-07 00:15:00,89.565,89.583,89.56,89.571,149699998.0
2005-03-07 00:16:00,89.567,89.595,89.567,89.585,180900002.0
2005-03-07 00:17:00,89.585,89.6,89.565,89.584,111300000.0
2005-03-07 00:18:00,89.581,89.594,89.563,89.594,183699999.0
2005-03-07 00:19:00,89.6,89.6,89.583,89.587,115600001.0
2005-03-07 00:20:00,89.555,89.579,89.553,89.573,301599992.0
2005-03-07 00:21:00,89.581,89.6,89.58,89.585,204999998.0
2005-03-07 00:22:00,89.575,89.6,89.561,89.589,158200001.0
2005-03-07 00:23:00,89.595,89.604,89.583,89.587,128000001.0
2005-03-07 00:24:00,89.594,89.594,89.557,89.563,201800002.0
2005-03-07 00:25:00,89.59,89.608,89.578,89.608,123799997.0
2005-03-07 00:26:00,89.564,89.577,89.548,89.564,84600000.0
2005-03-07 00:27:00,89.595,89.6,89.581,89.581,173499997.0
2005-03-07 00:28:00,89.559,89.591,89.546,89.571,114099999.0
2005-03-07 00:29:00,89.586,89.607,89.575,89.607,273099995.0
2005-03-07 00:30:00,89.581,89.595,89.559,89.579,128800000.0
2005-03-07 00:31:00,89.58,89.6,89.58,89.6,153100001.0
2005-03-07 00:32:00,89.553,89.57,89.54,89.567,174899998.0
2005-03-07 00:33:00,89.563,89.566,89.529,89.551,244400000.0
2005-03-07 00:34:00,89.566,89.566,89.513,89.513,85700000.0
2005-03-07 00:35:00,89.525,89.575,89.525,89.575,238799996.0
2005-03-07 00:36:00,89.558,89.577,89.555,89.563,288100002.0
2005-03-07 00:37:00,89.557,89.572,89.54,89.555,337000003.0
2005-03-07 00:38:00,89.569,89.578,89.545,89.573,318899996.0
2005-03-07 00:39:00,89.583,89.583,89.549,89.549,139999999.0
2005-03-07 00:40:00,89.558,89.574,89.545,89.566,257500000.0
2005-03-07 00:41:00,89.557,89.581,89.557,89.572,159099999.0
2005-03-07 00:42:00,89.578,89.594,89.566,89.578,258199999.0
2005-03-07 00:43:00,89.575,89.575,89.555,89.565,46800000.0
2005-03-07 00:44:00,89.564,89.575,89.549,89.553,167400002.0
2005-03-07 00:45:00,89.566,89.585,89.548,89.58,135700002.0
2005-03-07 00:46:00,89.553,89.569,89.541,89.568,153799999.0
2005-03-07 00:47:00,89.582,89.594,89.559,89.579,341699995.0
2005-03-07 00:48:00,89.554,89.571,89.54,89.56,284800005.0
2005-03-07 00:49:00,89.557,89.578,89.547,89.57,222599998.0
2005-03-07 00:50:00,89.577,89.592,89.57,89.579,72399998.0
2005-03-07 00:51:00,89.57,89.589,89.555,89.569,275600001.0
2005-03-07 00:52:00,89.555,89.559,89.534,89.541,226400000.0
2005-03-07 00:53:00,89.567,89.576,89.548,89.562,165699998.0
2005-03-07 00:54:00,89.555,89.567,89.53,89.545,73000000.0
2005-03-07 00:55:00,89.541,89.573,89.528,89.561,166600001.0
2005-03-07 00:56:00,89.558,89.574,89.541,89.556,241899998.0
2005-03-07 00:57:00,89.593,89.593,89.553,89.563,249899999.0
2005-03-07 00:58:00,89.571,89.583,89.559,89.575,182900002.0
2005-03-07 00:59:00,89.571,89.576,89.553,89.557,230400000.0
2005-03-07 01:00:00,89.562,89.583,89.547,89.565,234900000.0
2005-03-07 01:01:00,89.585,89.59,89.572,89.578,51800000.0
2005-03-07 01:02:00,89.568,89.58,89.547,89.565,229200002.0
2005-03-07 01:03:00,89.538,89.575,89.538,89.575,140100002.0
2005-03-07 01:04:00,89.548,89.573,89.547,89.565,194399998.0
2005-03-07 01:05:00,89.57,89.572,89.551,89.553,26700000.0
2005-03-07 01:06:00,89.56,89.588,89.546,89.565,210000002.0
2005-03-07 01:07:00,89.56,89.58,89.551,89.57,192599998.0
2005-03-07 01:08:00,89.572,89.588,89.566,89.588,206100001.0
2005-03-07 01:09:00,89.563,89.58,89.557,89.578,133200001.0
2005-03-07 01:10:00,89.544,89.567,89.543,89.558,127600000.0
2005-03-07 01:11:00,89.576,89.576,89.539,89.547,231300000.0
2005-03-07 01:12:00,89.556,89.561,89.533,89.543,274000001.0
2005-03-07 01:13:00,89.547,89.575,89.547,89.571,146799998.0
2005-03-07 01:14:00,89.535,89.557,89.527,89.553,223300000.0
2005-03-07 01:15:00,89.561,89.561,89.53,89.545,126299997.0
2005-03-07 01:16:00,89.558,89.56,89.514,89.514,239800003.0
2005-03-07 01:17:00,89.533,89.543,89.515,89.518,149500000.0
2005-03-07 01:18:00,89.516,89.543,89.512,89.518,107699998.0
2005-03-07 01:19:00,89.525,89.541,89.523,89.541,148700000.0
2005-03-07 01:20:00,89.502,89.534,89.498,89.526,215699998.0
2005-03-07 01:21:00,89.53,89.54,89.509,89.509,187099999.0
2005-03-07 01:22:00,89.531,89.531,89.503,89.517,183499998.0
2005-03-07 01:23:00,89.517,89.519,89.486,89.518,256299997.0
2005-03-07 01:24:00,89.524,89.533,89.5,89.5,162299999.0
2005-03-07 01:25:00,89.52,89.52,89.482,89.484,175600002.0
2005-03-07 01:26:00,89.509,89.509,89.484,89.488,156300002.0
2005-03-07 01:27:00,89.49,89.533,89.49,89.517,218999997.0
2005-03-07 01:28:00,89.488,89.527,89.485,89.507,409300002.0
2005-03-07 01:29:00,89.486,89.513,89.465,89.494,190500000.0
2005-03-07 01:30:00,89.511,89.52,89.493,89.508,224199997.0
2005-03-07 01:31:00,89.481,89.508,89.473,89.479,162499998.0
2005-03-07 01:32:00,89.479,89.479,89.443,89.443,233499997.0
2005-03-07 01:33:00,89.416,89.451,89.416,89.437,324899999.0
2005-03-07 01:34:00,89.443,89.463,89.426,89.433,443000001.0
2005-03-07 01:35:00,89.452,89.47,89.439,89.449,260799995.0
2005-03-07 01:36:00,89.463,89.463,89.426,89.426,225100002.0
2005-03-07 01:37:00,89.436,89.457,89.429,89.457,179300002.0
2005-03-07 01:38:00,89.48,89.48,89.441,89.455,206400002.0
2005-03-07 01:39:00,89.462,89.475,89.447,89.461,200499996.0
2005-03-07 01:40:00,89.47,89.477,89.457,89.457,125900000.0
2005-03-07 01:41:00,89.433,89.472,89.433,89.45,205600001.0
2005-03-07 01:42:00,89.442,89.461,89.438,89.461,198499995.0
2005-03-07 01:43:00,89.419,89.457,89.415,89.438,253700004.0
2005-03-07 01:44:00,89.423,89.454,89.423,89.446,246699998.0
2005-03-07 01:45:00,89.421,89.449,89.42,89.432,244900003.0
2005-03-07 01:46:00,89.415,89.428,89.403,89.409,202399997.0
2005-03-07 01:47:00,89.439,89.441,89.414,89.414,165800003.0
2005-03-07 01:48:00,89.43,89.433,89.396,89.423,238000004.0
2005-03-07 01:49:00,89.411,89.428,89.4,89.415,309099992.0
2005-03-07 01:50:00,89.407,89.421,89.388,89.402,201500000.0
2005-03-07 01:51:00,89.425,89.437,89.407,89.435,240900001.0
2005-03-07 01:52:00,89.419,89.451,89.419,89.443,277800002.0
2005-03-07 01:53:00,89.419,89.438,89.401,89.427,180899996.0
2005-03-07 01:54:00,89.41,89.429,89.396,89.408,341400001.0
2005-03-07 01:55:00,89.427,89.446,89.413,89.413,337499996.0
2005-03-07 01:56:00,89.38,89.425,89.38,89.422,266300001.0
2005-03-07 01:57:00,89.396,89.438,89.396,89.432,312800002.0
2005-03-07 01:58:00,89.42,89.447,89.417,89.447,320300001.0
2005-03-07 01:59:00,89.43,89.443,89.417,89.432,200100000.0
2005-03-07 02:00:00,89.412,89.43,89.396,89.409,222299998.0
2005-03-07 02:01:00,89.42,89.452,89.414,89.429,155999998.0
2005-03-07 02:02:00,89.432,89.432,89.398,89.401,198200002.0
2005-03-07 02:03:00,89.427,89.435,89.399,89.399,253899997.0
2005-03-07 02:04:00,89.396,89.421,89.389,89.4,264399997.0
2005-03-07 02:05:00,89.388,89.423,89.388,89.423,145200001.0
2005-03-07 02:06:00,89.386,89.42,89.383,89.396,287299997.0
2005-03-07 02:07:00,89.378,89.413,89.378,89.413,234900002.0
2005-03-07 02:08:00,89.39,89.411,89.38,89.407,265500004.0
2005-03-07 02:09:00,89.384,89.406,89.369,89.396,225300004.0
2005-03-07 02:10:00,89.405,89.405,89.367,89.37,188900002.0
2005-03-07 02:11:00,89.399,89.41,89.373,89.373,264099995.0
2005-03-07 02:12:00,89.412,89.426,89.398,89.398,170599999.0
2005-03-07 02:13:00,89.396,89.412,89.384,89.387,236999999.0
2005-03-07 02:14:00,89.418,89.429,89.393,89.393,124399998.0
2005-03-07 02:15:00,89.389,89.401,89.369,89.369,425800007.0
2005-03-07 02:16:00,89.368,89.382,89.342,89.342,213600000.0
2005-03-07 02:17:00,89.357,89.386,89.35,89.381,181100002.0
2005-03-07 02:18:00,89.368,89.378,89.349,89.349,269399995.0
2005-03-07 02:19:00,89.366,89.397,89.366,89.395,256800000.0
2005-03-07 02:20:00,89.372,89.404,89.372,89.404,81599998.0
2005-03-07 02:21:00,89.382,89.399,89.379,89.397,117100000.0
2005-03-07 02:22:00,89.388,89.415,89.363,89.399,242299999.0
2005-03-07 02:23:00,89.434,89.437,89.41,89.42,328700001.0
2005-03-07 02:24:00,89.415,89.439,89.402,89.417,289900000.0
2005-03-07 02:25:00,89.426,89.426,89.394,89.401,238099996.0
2005-03-07 02:26:00,89.39,89.401,89.361,89.38,164199999.0
2005-03-07 02:27:00,89.399,89.42,89.396,89.42,207799995.0
2005-03-07 02:28:00,89.409,89.432,89.394,89.423,226899997.0
2005-03-07 02:29:00,89.422,89.446,89.421,89.446,257800002.0
2005-03-07 02:30:00,89.427,89.462,89.427,89.462,228700001.0
2005-03-07 02:31:00,89.478,89.48,89.456,89.464,239900001.0
2005-03-07 02:32:00,89.478,89.493,89.461,89.47,148299998.0
2005-03-07 02:33:00,89.464,89.464,89.426,89.426,158700004.0
2005-03-07 02:34:00,89.405,89.457,89.405,89.457,232899999.0
2005-03-07 02:35:00,89.465,89.475,89.444,89.451,247400000.0
2005-03-07 02:36:00,89.457,89.473,89.449,89.47,251499996.0
2005-03-07 02:37:00,89.458,89.487,89.452,89.461,239599999.0
2005-03-07 02:38:00,89.455,89.47,89.433,89.457,219299999.0
2005-03-07 02:39:00,89.46,89.476,89.449,89.458,179999999.0
2005-03-07 02:40:00,89.471,89.482,89.453,89.481,324099998.0
2005-03-07 02:41:00,89.47,89.488,89.458,89.482,367199997.0
2005-03-07 02:42:00,89.46,89.489,89.451,89.489,286999995.0
2005-03-07 02:43:00,89.487,89.487,89.456,89.47,133499997.0
2005-03-07 02:44:00,89.44,89.474,89.438,89.474,292300000.0
2005-03-07 02:45:00,89.455,89.477,89.454,89.477,157499996.0
2005-03-07 02:46:00,89.48,89.485,89.459,89.462,291900002.0
2005-03-07 02:47:00,89.454,89.495,89.454,89.495,160600002.0
2005-03-07 02:48:00,89.485,89.515,89.477,89.49,226999996.0
2005-03-07 02:49:00,89.485,89.514,89.479,89.514,212800001.0
2005-03-07 02:50:00,89.517,89.52,89.499,89.502,195000000.0
2005-03-07 02:51:00,89.524,89.537,89.512,89.512,185499998.0
2005-03-07 02:52:00,89.513,89.541,89.512,89.54,218500007.0
2005-03-07 02:53:00,89.51,89.555,89.51,89.555,175199996.0
2005-03-07 02:54:00,89.528,89.546,89.519,89.539,241999998.0
2005-03-07 02:55:00,89.548,89.562,89.533,89.533,365399998.0
2005-03-07 02:56:00,89.557,89.564,89.519,89.519,262100003.0
2005-03-07 02:57:00,89.528,89.549,89.509,89.52,216600001.0
2005-03-07 02:58:00,89.508,89.529,89.487,89.514,319100000.0
2005-03-07 02:59:00,89.53,89.53,89.492,89.492,398599995.0
2005-03-07 03:00:00,89.507,89.509,89.464,89.484,165699999.0
2005-03-07 03:01:00,89.495,89.501,89.471,89.471,218300003.0
2005-03-07 03:02:00,89.505,89.519,89.493,89.515,349899998.0
2005-03-07 03:03:00,89.497,89.522,89.486,89.516,278900001.0
2005-03-07 03:04:00,89.488,89.503,89.488,89.502,16800000.0
2005-03-07 03:05:00,89.518,89.518,89.494,89.496,289000003.0
2005-03-07 03:06:00,89.535,89.535,89.506,89.516,140100003.0
2005-03-07 03:07:00,89.502,89.512,89.477,89.492,208399999.0
2005-03-07 03:08:00,89.545,89.545,89.502,89.503,279599999.0
2005-03-07 03:09:00,89.496,89.521,89.496,89.517,229599997.0
2005-03-07 03:10:00,89.509,89.531,89.494,89.499,233399999.0
2005-03-07 03:11:00,89.486,89.503,89.466,89.49,168199999.0
2005-03-07 03:12:00,89.472,89.491,89.469,89.489,146800000.0
2005-03-07 03:13:00,89.473,89.489,89.465,89.477,298699999.0
2005-03-07 03:14:00,89.45,89.468,89.446,89.467,136999999.0
2005-03-07 03:15:00,89.463,89.463,89.442,89.442,64499998.0
2005-03-07 03:16:00,89.463,89.471,89.438,89.442,303599997.0
2005-03-07 03:17:00,89.441,89.455,89.439,89.445,56499999.0
2005-03-07 03:18:00,89.434,89.464,89.428,89.439,161599998.0
2005-03-07 03:19:00,89.45,89.461,89.439,89.441,261800001.0
2005-03-07 03:20:00,89.446,89.461,89.441,89.459,80599999.0
2005-03-07 03:21:00,89.478,89.488,89.457,89.457,307999998.0
2005-03-07 03:22:00,89.483,89.483,89.45,89.458,303199999.0
2005-03-07 03:23:00,89.488,89.493,89.465,89.476,126000000.0
2005-03-07 03:24:00,89.5,89.5,89.471,89.477,277899996.0
2005-03-07 03:25:00,89.496,89.496,89.461,89.464,348800002.0
2005-03-07 03:26:00,89.482,89.495,89.47,89.485,276199994.0
2005-03-07 03:27:00,89.461,89.492,89.461,89.479,163999995.0
2005-03-07 03:28:00,89.489,89.499,89.476,89.478,155500000.0
2005-03-07 03:29:00,89.507,89.512,89.492,89.493,230400000.0
2005-03-07 03:30:00,89.506,89.506,89.465,89.465,195599998.0
2005-03-07 03:31:00,89.477,89.492,89.461,89.476,161600001.0
2005-03-07 03:32:00,89.48,89.48,89.452,89.456,226400002.0
2005-03-07 03:33:00,89.474,89.502,89.474,89.493,338399996.0
2005-03-07 03:34:00,89.489,89.509,89.485,89.507,238900000.0
2005-03-07 03:35:00,89.476,89.501,89.476,89.501,209299998.0
2005-03-07 03:36:00,89.472,89.491,89.472,89.475,214399999.0
2005-03-07 03:37:00,89.488,89.497,89.465,89.465,259500000.0
2005-03-07 03:38:00,89.454,89.486,89.454,89.486,126800001.0
2005-03-07 03:39:00,89.458,89.482,89.446,89.446,221899997.0
2005-03-07 03:40:00,89.455,89.49,89.455,89.49,202799999.0
2005-03-07 03:41:00,89.493,89.496,89.471,89.491,250899998.0
2005-03-07 03:42:00,89.484,89.517,89.481,89.51,344599999.0
2005-03-07 03:43:00,89.508,89.508,89.473,89.473,154999997.0
2005-03-07 03:44:00,89.496,89.504,89.463,89.494,310299998.0
2005-03-07 03:45:00,89.473,89.495,89.456,89.48,185099997.0
2005-03-07 03:46:00,89.464,89.502,89.464,89.488,271899997.0
2005-03-07 03:47:00,89.485,89.489,89.458,89.469,140599999.0
2005-03-07 03:48:00,89.484,89.487,89.457,89.485,435700005.0
2005-03-07 03:49:00,89.468,89.494,89.457,89.476,284599997.0
2005-03-07 03:50:00,89.458,89.478,89.451,89.478,123199999.0
2005-03-07 03:51:00,89.48,89.481,89.451,89.452,221200004.0
2005-03-07 03:52:00,89.481,89.486,89.459,89.471,234399999.0
2005-03-07 03:53:00,89.47,89.471,89.445,89.454,243799997.0
2005-03-07 03:54:00,89.469,89.478,89.447,89.447,226400000.0
2005-03-07 03:55:00,89.443,89.469,89.443,89.456,157000000.0
2005-03-07 03:56:00,89.48,89.484,89.458,89.471,126999998.0
2005-03-07 03:57:00,89.468,89.492,89.464,89.477,162399997.0
2005-03-07 03:58:00,89.466,89.495,89.461,89.485,150200001.0
2005-03-07 03:59:00,89.482,89.498,89.468,89.488,194499998.0
2005-03-07 04:00:00,89.453,89.495,89.453,89.495,203899999.0
2005-03-07 04:01:00,89.498,89.498,89.46,89.48,223900002.0
2005-03-07 04:02:00,89.474,89.49,89.463,89.48,178200000.0
2005-03-07 04:03:00,89.485,89.491,89.464,89.478,306399999.0
2005-03-07 04:04:00,89.486,89.489,89.466,89.47,113299998.0
2005-03-07 04:05:00,89.481,89.497,89.479,89.493,25500000.0
2005-03-07 04:06:00,89.449,89.505,89.449,89.505,189999996.0
2005-03-07 04:07:00,89.493,89.505,89.483,89.493,77000001.0
2005-03-07 04:08:00,89.499,89.513,89.48,89.5,257399997.0
2005-03-07 04:09:00,89.478,89.495,89.458,89.478,281999996.0
2005-03-07 04:10:00,89.469,89.494,89.456,89.48,169200000.0
2005-03-07 04:11:00,89.486,89.505,89.47,89.481,169299998.0
2005-03-07 04:12:00,89.49,89.516,89.477,89.506,227199996.0
2005-03-07 04:13:00,89.507,89.513,89.482,89.5,151899995.0
2005-03-07 04:14:00,89.514,89.516,89.491,89.507,123500001.0
2005-03-07 04:15:00,89.488,89.511,89.488,89.51,180899999.0
2005-03-07 04:16:00,89.508,89.533,89.504,89.526,226099999.0
2005-03-07 04:17:00,89.52,89.526,89.5,89.505,157600000.0
2005-03-07 04:18:00,89.492,89.525,89.489,89.517,173499995.0
2005-03-07 04:19:00,89.516,89.516,89.49,89.496,259399999.0
2005-03-07 04:20:00,89.476,89.517,89.476,89.493,277400001.0
2005-03-07 04:21:00,89.509,89.509,89.473,89.49,202800006.0
2005-03-07 04:22:00,89.494,89.498,89.483,89.486,42299999.0
2005-03-07 04:23:00,89.52,89.539,89.513,89.517,260199999.0
2005-03-07 04:24:00,89.523,89.542,89.511,89.521,159499999.0
2005-03-07 04:25:00,89.54,89.543,89.514,89.518,215399998.0
2005-03-07 04:26:00,89.54,89.559,89.527,89.55,304599999.0
2005-03-07 04:27:00,89.553,89.566,89.54,89.541,137399999.0
2005-03-07 04:28:00,89.541,89.557,89.538,89.557,154899998.0
2005-03-07 04:29:00,89.562,89.567,89.541,89.553,209099997.0
2005-03-07 04:30:00,89.541,89.57,89.541,89.57,100699998.0
2005-03-07 04:31:00,89.544,89.565,89.538,89.56,100300001.0
2005-03-07 04:32:00,89.549,89.574,89.542,89.571,384599995.0
2005-03-07 04:33:00,89.539,89.558,89.539,89.558,212599996.0
2005-03-07 04:34:00,89.529,89.566,89.529,89.546,244599996.0
2005-03-07 04:35:00,89.553,89.554,89.535,89.542,208200000.0
2005-03-07 04:36:00,89.541,89.556,89.519,89.538,212600001.0
2005-03-07 04:37:00,89.537,89.561,89.537,89.561,40399999.0
2005-03-07 04:38:00,89.571,89.574,89.542,89.545,244000001.0
2005-03-07 04:39:00,89.568,89.568,89.518,89.518,188999999.0
2005-03-07 04:40:00,89.531,89.553,89.529,89.541,218899998.0
2005-03-07 04:41:00,89.55,89.562,89.538,89.544,217899998.0
2005-03-07 04:42:00,89.531,89.548,89.523,89.523,109699998.0
2005-03-07 04:43:00,89.537,89.537,89.512,89.512,118199999.0
2005-03-07 04:44:00,89.535,89.535,89.508,89.508,173900002.0
2005-03-07 04:45:00,89.526,89.554,89.52,89.554,217400005.0
2005-03-07 04:46:00,89.548,89.567,89.535,89.543,275299997.0
2005-03-07 04:47:00,89.541,89.56,89.533,89.55,227200002.0
2005-03-07 04:48:00,89.538,89.56,89.527,89.538,265600002.0
2005-03-07 04:49:00,89.551,89.551,89.511,89.514,111100000.0
2005-03-07 04:50:00,89.538,89.545,89.506,89.514,221599998.0
2005-03-07 04:51:00,89.517,89.538,89.503,89.517,114299999.0
2005-03-07 04:52:00,89.56,89.58,89.55,89.57,58400000.0
2005-03-07 04:53:00,89.553,89.586,89.551,89.566,298900000.0
2005-03-07 04:54:00,89.562,89.577,89.541,89.555,78100000.0
2005-03-07 04:55:00,89.552,89.573,89.544,89.544,149200000.0
2005-03-07 04:56:00,89.517,89.552,89.51,89.527,237699998.0
2005-03-07 04:57:00,89.538,89.56,89.534,89.56,228200002.0
2005-03-07 04:58:00,89.548,89.56,89.529,89.54,217199998.0
2005-03-07 04:59:00,89.563,89.563,89.524,89.524,155000003.0
2005-03-07 05:00:00,89.514,89.551,89.514,89.551,253099998.0
2005-03-07 05:01:00,89.523,89.55,89.509,89.55,221100002.0
2005-03-07 05:02:00,89.548,89.559,89.51,89.531,235899995.0
2005-03-07 05:03:00,89.541,89.561,89.535,89.535,172800000.0
2005-03-07 05:04:00,89.559,89.565,89.539,89.549,374800003.0
2005-03-07 05:05:00,89.557,89.577,89.539,89.546,246799999.0
2005-03-07 05:06:00,89.53,89.56,89.524,89.56,231599997.0
2005-03-07 05:07:00,89.537,89.569,89.537,89.551,240499998.0
2005-03-07 05:08:00,89.556,89.556,89.528,89.548,168099997.0
2005-03-07 05:09:00,89.547,89.564,89.534,89.535,146500001.0
2005-03-07 05:10:00,89.53,89.547,89.519,89.523,244899997.0
2005-03-07 05:11:00,89.514,89.53,89.48,89.512,156500000.0
2005-03-07 05:12:00,89.515,89.551,89.515,89.522,233200002.0
2005-03-07 05:13:00,89.523,89.541,89.518,89.541,165700003.0
2005-03-07 05:14:00,89.509,89.535,89.509,89.532,196199999.0
2005-03-07 05:15:00,89.527,89.541,89.512,89.522,187900000.0
2005-03-07 05:16:00,89.539,89.543,89.523,89.523,159500001.0
2005-03-07 05:17:00,89.524,89.54,89.515,89.54,83499999.0
2005-03-07 05:18:00,89.532,89.544,89.51,89.512,382400002.0
2005-03-07 05:19:00,89.521,89.533,89.51,89.515,269200002.0
2005-03-07 05:20:00,89.534,89.549,89.526,89.53,177299998.0
2005-03-07 05:21:00,89.537,89.547,89.52,89.52,255099993.0
2005-03-07 05:22:00,89.523,89.55,89.513,89.52,247300001.0
2005-03-07 05:23:00,89.533,89.553,89.533,89.547,61400000.0
2005-03-07 05:24:00,89.522,89.545,89.522,89.545,201800004.0
2005-03-07 05:25:00,89.559,89.566,89.534,89.553,188300003.0
2005-03-07 05:26:00,89.538,89.555,89.538,89.539,168499998.0
2005-03-07 05:27:00,89.523,89.549,89.523,89.547,277599997.0
2005-03-07 05:28:00,89.553,89.559,89.526,89.549,256000000.0
2005-03-07 05:29:00,89.535,89.55,89.518,89.543,174000000.0
2005-03-07 05:30:00,89.535,89.559,89.525,89.542,230000001.0
2005-03-07 05:31:00,89.548,89.553,89.525,89.542,346700004.0
2005-03-07 05:32:00,89.527,89.544,89.514,89.518,156399997.0
2005-03-07 05:33:00,89.553,89.558,89.535,89.557,331300001.0
2005-03-07 05:34:00,89.553,89.585,89.545,89.57,126900000.0
2005-03-07 05:35:00,89.575,89.588,89.554,89.569,233999998.0
2005-03-07 05:36:00,89.569,89.591,89.562,89.568,98400000.0
2005-03-07 05:37:00,89.551,89.553,89.538,89.553,157500000.0
2005-03-07 05:38:00,89.546,89.583,89.541,89.583,265200000.0
2005-03-07 05:39:00,89.57,89.57,89.537,89.546,228799999.0
2005-03-07 05:40:00,89.547,89.57,89.547,89.567,169699999.0
2005-03-07 05:41:00,89.564,89.584,89.564,89.565,189199998.0
2005-03-07 05:42:00,89.569,89.571,89.554,89.556,24500000.0
2005-03-07 05:43:00,89.576,89.576,89.542,89.553,109400000.0
2005-03-07 05:44:00,89.55,89.579,89.54,89.557,175000002.0
2005-03-07 05:45:00,89.564,89.57,89.548,89.568,239899999.0
2005-03-07 05:46:00,89.541,89.573,89.528,89.556,199299999.0
2005-03-07 05:47:00,89.561,89.566,89.488,89.541,312200001.0
2005-03-07 05:48:00,89.57,89.579,89.529,89.534,221399996.0
2005-03-07 05:49:00,89.543,89.551,89.523,89.526,148100000.0
2005-03-07 05:50:00,89.526,89.556,89.521,89.539,192399999.0
2005-03-07 05:51:00,89.55,89.568,89.521,89.557,202499998.0
2005-03-07 05:52:00,89.529,89.553,89.514,89.532,281000004.0
2005-03-07 05:53:00,89.541,89.541,89.506,89.511,178200003.0
2005-03-07 05:54:00,89.524,89.535,89.504,89.525,291300001.0
2005-03-07 05:55:00,89.498,89.529,89.498,89.528,246299999.0
2005-03-07 05:56:00,89.527,89.527,89.5,89.517,95399999.0
2005-03-07 05:57:00,89.524,89.532,89.511,89.512,228500002.0
2005-03-07 05:58:00,89.519,89.526,89.503,89.509,177800000.0
2005-03-07 05:59:00,89.521,89.553,89.51,89.512,244800001.0
2005-03-07 06:00:00,89.503,89.529,89.495,89.511,334200002.0
2005-03-07 06:01:00,89.513,89.523,89.495,89.519,178600002.0
2005-03-07 06:02:00,89.522,89.54,89.513,89.539,123199999.0
2005-03-07 06:03:00,89.504,89.535,89.504,89.535,79699998.0
2005-03-07 06:04:00,89.525,89.551,89.516,89.534,101800001.0
2005-03-07 06:05:00,89.54,89.54,89.502,89.517,323100000.0
2005-03-07 06:06:00,89.532,89.546,89.514,89.54,365500000.0
2005-03-07 06:07:00,89.536,89.564,89.53,89.554,271199998.0
2005-03-07 06:08:00,89.559,89.559,89.527,89.536,169199997.0
2005-03-07 06:09:00,89.518,89.56,89.518,89.56,232399999.0
2005-03-07 06:10:00,89.52,89.55,89.507,89.521,313000000.0
2005-03-07 06:11:00,89.529,89.529,89.486,89.498,170999997.0
2005-03-07 06:12:00,89.479,89.505,89.471,89.478,227599999.0
2005-03-07 06:13:00,89.525,89.525,89.497,89.497,75099999.0
2005-03-07 06:14:00,89.5,89.525,89.491,89.502,253099995.0
2005-03-07 06:15:00,89.497,89.532,89.497,89.511,204800003.0
2005-03-07 06:16:00,89.537,89.54,89.514,89.533,193099997.0
2005-03-07 06:17:00,89.498,89.524,89.498,89.505,181400002.0
2005-03-07 06:18:00,89.525,89.525,89.485,89.486,111499998.0
2005-03-07 06:19:00,89.51,89.524,89.504,89.504,68299998.0
2005-03-07 06:20:00,89.509,89.534,89.509,89.512,178199999.0
2005-03-07 06:21:00,89.513,89.542,89.509,89.521,265600000.0
2005-03-07 06:22:00,89.508,89.534,89.503,89.534,136300000.0
2005-03-07 06:23:00,89.518,89.53,89.506,89.51,272299999.0
2005-03-07 06:24:00,89.508,89.527,89.505,89.509,131300001.0
2005-03-07 06:25:00,89.538,89.546,89.516,89.518,273599997.0
2005-03-07 06:26:00,89.54,89.54,89.525,89.536,94400003.0
2005-03-07 06:27:00,89.531,89.555,89.518,89.555,203799998.0
2005-03-07 06:28:00,89.537,89.55,89.511,89.533,119599999.0
2005-03-07 06:29:00,89.548,89.561,89.527,89.544,308899999.0
2005-03-07 06:30:00,89.559,89.559,89.532,89.544,230999996.0
2005-03-07 06:31:00,89.541,89.563,89.539,89.558,228499996.0
2005-03-07 06:32:00,89.541,89.567,89.541,89.541,224700001.0
2005-03-07 06:33:00,89.535,89.547,89.517,89.534,393299996.0
2005-03-07 06:34:00,89.543,89.57,89.543,89.562,200699997.0
2005-03-07 06:35:00,89.56,89.56,89.518,89.531,249499998.0
2005-03-07 06:36:00,89.53,89.555,89.53,89.552,190899999.0
2005-03-07 06:37:00,89.534,89.561,89.527,89.543,227200003.0
2005-03-07 06:38:00,89.575,89.575,89.538,89.564,156700002.0
2005-03-07 06:39:00,89.555,89.555,89.526,89.532,188099998.0
2005-03-07 06:40:00,89.525,89.552,89.525,89.541,242299999.0
2005-03-07 06:41:00,89.538,89.566,89.538,89.561,145900002.0
2005-03-07 06:42:00,89.601,89.601,89.54,89.543,327499998.0
2005-03-07 06:43:00,89.537,89.545,89.517,89.517,168599998.0
2005-03-07 06:44:00,89.546,89.55,89.525,89.547,396999992.0
2005-03-07 06:45:00,89.524,89.566,89.524,89.566,190899999.0
2005-03-07 06:46:00,89.552,89.566,89.53,89.54,182199997.0
2005-03-07 06:47:00,89.531,89.551,89.519,89.534,251300002.0
2005-03-07 06:48:00,89.54,89.552,89.524,89.544,271099997.0
2005-03-07 06:49:00,89.55,89.558,89.527,89.548,230299999.0
2005-03-07 06:50:00,89.544,89.573,89.542,89.55,188500002.0
2005-03-07 06:51:00,89.543,89.562,89.538,89.562,414099997.0
2005-03-07 06:52:00,89.548,89.556,89.509,89.516,226000001.0
2005-03-07 06:53:00,89.558,89.561,89.535,89.539,323099997.0
2005-03-07 06:54:00,89.531,89.557,89.528,89.55,289599996.0
2005-03-07 06:55:00,89.545,89.558,89.531,89.546,226999999.0
2005-03-07 06:56:00,89.544,89.568,89.533,89.536,301299998.0
2005-03-07 06:57:00,89.554,89.563,89.541,89.551,124399998.0
2005-03-07 06:58:00,89.541,89.555,89.519,89.554,165899999.0
2005-03-07 06:59:00,89.542,89.566,89.532,89.541,285299994.0
2005-03-07 07:00:00,89.548,89.553,89.519,89.519,201700002.0
2005-03-07 07:01:00,89.549,89.564,89.523,89.54,232300000.0
2005-03-07 07:02:00,89.542,89.555,89.519,89.519,173800002.0
2005-03-07 07:03:00,89.543,89.548,89.528,89.528,223500005.0
2005-03-07 07:04:00,89.532,89.559,89.532,89.547,218399997.0
2005-03-07 07:05:00,89.544,89.559,89.525,89.525,213699999.0
2005-03-07 07:06:00,89.535,89.557,89.528,89.547,218799998.0
2005-03-07 07:07:00,89.547,89.56,89.534,89.552,256399997.0
2005-03-07 07:08:00,89.548,89.548,89.519,89.519,126999998.0
2005-03-07 07:09:00,89.545,89.568,89.535,89.557,225499995.0
2005-03-07 07:10:00,89.546,89.573,89.546,89.558,240600003.0
2005-03-07 07:11:00,89.56,89.58,89.55,89.555,211099996.0
2005-03-07 07:12:00,89.54,89.559,89.531,89.546,362899996.0
2005-03-07 07:13:00,89.555,89.567,89.543,89.55,184700001.0
2005-03-07 07:14:00,89.57,89.57,89.545,89.545,233299995.0
2005-03-07 07:15:00,89.553,89.564,89.537,89.555,380399991.0
2005-03-07 07:16:00,89.535,89.563,89.518,89.549,137299999.0
2005-03-07 07:17:00,89.537,89.558,89.529,89.539,241099997.0
2005-03-07 07:18:00,89.544,89.56,89.531,89.545,240300001.0
2005-03-07 07:19:00,89.564,89.568,89.529,89.529,247299997.0
2005-03-07 07:20:00,89.543,89.543,89.514,89.515,295400004.0
2005-03-07 07:21:00,89.519,89.532,89.511,89.523,45200000.0
2005-03-07 07:22:00,89.508,89.541,89.508,89.512,210099997.0
2005-03-07 07:23:00,89.526,89.545,89.515,89.523,310499997.0
2005-03-07 07:24:00,89.52,89.537,89.514,89.532,174199997.0
2005-03-07 07:25:00,89.509,89.54,89.509,89.527,196200001.0
2005-03-07 07:26:00,89.52,89.535,89.482,89.533,183600001.0
2005-03-07 07:27:00,89.5,89.512,89.48,89.494,196900000.0
2005-03-07 07:28:00,89.528,89.535,89.505,89.509,309800004.0
2005-03-07 07:29:00,89.519,89.535,89.499,89.499,253599999.0
2005-03-07 07:30:00,89.507,89.513,89.489,89.504,239200000.0
2005-03-07 07:31:00,89.501,89.528,89.501,89.505,145200001.0
2005-03-07 07:32:00,89.53,89.53,89.497,89.507,258499997.0
2005-03-07 07:33:00,89.497,89.523,89.473,89.523,141699999.0
2005-03-07 07:34:00,89.491,89.535,89.491,89.535,94399999.0
2005-03-07 07:35:00,89.509,89.526,89.5,89.519,343999999.0
2005-03-07 07:36:00,89.527,89.527,89.502,89.507,145599999.0
2005-03-07 07:37:00,89.525,89.532,89.507,89.515,222899997.0
2005-03-07 07:38:00,89.502,89.526,89.502,89.51,182600000.0
2005-03-07 07:39:00,89.517,89.517,89.48,89.492,274999994.0
2005-03-07 07:40:00,89.524,89.535,89.508,89.535,121499998.0
2005-03-07 07:41:00,89.516,89.525,89.503,89.523,299500002.0
2005-03-07 07:42:00,89.528,89.529,89.496,89.507,218999999.0
2005-03-07 07:43:00,89.499,89.532,89.499,89.527,231699996.0
2005-03-07 07:44:00,89.522,89.529,89.499,89.507,223000002.0
2005-03-07 07:45:00,89.5,89.513,89.483,89.487,188500000.0
2005-03-07 07:46:00,89.526,89.535,89.498,89.515,204200001.0
2005-03-07 07:47:00,89.527,89.534,89.509,89.511,141700001.0
2005-03-07 07:48:00,89.496,89.516,89.496,89.497,100100001.0
2005-03-07 07:49:00,89.514,89.514,89.492,89.492,341700002.0
2005-03-07 07:50:00,89.502,89.503,89.48,89.487,190599998.0
2005-03-07 07:51:00,89.508,89.508,89.485,89.488,122199999.0
2005-03-07 07:52:00,89.497,89.515,89.481,89.49,243500002.0
2005-03-07 07:53:00,89.515,89.555,89.515,89.541,231800004.0
2005-03-07 07:54:00,89.508,89.54,89.507,89.54,295300001.0
2005-03-07 07:55:00,89.545,89.561,89.521,89.533,327200000.0
2005-03-07 07:56:00,89.554,89.554,89.524,89.545,187200001.0
2005-03-07 07:57:00,89.522,89.545,89.506,89.52,242199996.0
2005-03-07 07:58:00,89.519,89.557,89.519,89.557,167500002.0
2005-03-07 07:59:00,89.533,89.556,89.519,89.536,226599998.0
2005-03-07 08:00:00,89.535,89.537,89.509,89.514,349200004.0
2005-03-07 08:01:00,89.534,89.542,89.512,89.512,181800003.0
2005-03-07 08:02:00,89.543,89.543,89.525,89.532,105700000.0
2005-03-07 08:03:00,89.537,89.548,89.517,89.544,199999999.0
2005-03-07 08:04:00,89.552,89.554,89.523,89.54,256500001.0
2005-03-07 08:05:00,89.523,89.544,89.522,89.535,244400005.0
2005-03-07 08:06:00,89.534,89.554,89.518,89.534,118100002.0
2005-03-07 08:07:00,89.532,89.559,89.514,89.535,259700000.0
2005-03-07 08:08:00,89.552,89.583,89.552,89.568,203600000.0
2005-03-07 08:09:00,89.543,89.587,89.543,89.587,232799999.0
2005-03-07 08:10:00,89.57,89.587,89.563,89.587,113599999.0
2005-03-07 08:11:00,89.562,89.583,89.549,89.552,102799998.0
2005-03-07 08:12:00,89.577,89.587,89.556,89.556,233100000.0
2005-03-07 08:13:00,89.581,89.591,89.547,89.547,195100000.0
2005-03-07 08:14:00,89.56,89.578,89.549,89.575,297299999.0
2005-03-07 08:15:00,89.575,89.584,89.551,89.551,172700001.0
2005-03-07 08:16:00,89.578,89.589,89.559,89.567,299900000.0
2005-03-07 08:17:00,89.575,89.601,89.575,89.591,138199996.0
2005-03-07 08:18:00,89.588,89.614,89.577,89.586,219499998.0
2005-03-07 08:19:00,89.599,89.602,89.56,89.577,192100003.0
2005-03-07 08:20:00,89.597,89.611,89.576,89.602,90099999.0
2005-03-07 08:21:00,89.622,89.624,89.589,89.591,262999998.0
2005-03-07 08:22:00,89.584,89.608,89.574,89.587,201100002.0
2005-03-07 08:23:00,89.575,89.604,89.575,89.593,259700001.0
2005-03-07 08:24:00,89.597,89.612,89.574,89.593,264799998.0
2005-03-07 08:25:00,89.599,89.615,89.583,89.598,255599997.0
2005-03-07 08:26:00,89.598,89.607,89.578,89.584,215499996.0
2005-03-07 08:27:00,89.588,89.613,89.583,89.605,307000000.0
2005-03-07 08:28:00,89.592,89.617,89.575,89.598,196599996.0
2005-03-07 08:29:00,89.606,89.614,89.578,89.578,221700001.0
2005-03-07 08:30:00,89.586,89.609,89.585,89.605,213000001.0
2005-03-07 08:31:00,89.588,89.604,89.574,89.582,285599991.0
2005-03-07 08:32:00,89.594,89.608,89.582,89.587,142899999.0
2005-03-07 08:33:00,89.582,89.6,89.573,89.573,185700000.0
2005-03-07 08:34:00,89.584,89.602,89.571,89.588,114800000.0
2005-03-07 08:35:00,89.587,89.595,89.574,89.58,152399997.0
2005-03-07 08:36:00,89.579,89.6,89.567,89.577,327599998.0
2005-03-07 08:37:00,89.579,89.604,89.576,89.597,212100000.0
2005-03-07 08:38:00,89.589,89.617,89.589,89.617,190099999.0
2005-03-07 08:39:00,89.578,89.61,89.577,89.597,157599999.0
2005-03-07 08:40:00,89.599,89.612,89.584,89.596,130299999.0
2005-03-07 08:41:00,89.574,89.602,89.571,89.586,180999998.0
2005-03-07 08:42:00,89.577,89.594,89.559,89.59,313700007.0
2005-03-07 08:43:00,89.586,89.617,89.586,89.611,311899996.0
2005-03-07 08:44:00,89.598,89.615,89.578,89.594,218699998.0
2005-03-07 08:45:00,89.589,89.601,89.579,89.592,228500002.0
2005-03-07 08:46:00,89.566,89.602,89.563,89.575,334600000.0
2005-03-07 08:47:00,89.6,89.617,89.583,89.583,151599997.0
2005-03-07 08:48:00,89.599,89.622,89.586,89.599,263899998.0
2005-03-07 08:49:00,89.595,89.616,89.581,89.595,228699998.0
2005-03-07 08:50:00,89.582,89.606,89.582,89.602,161900001.0
2005-03-07 08:51:00,89.59,89.617,89.567,89.594,217999997.0
2005-03-07 08:52:00,89.602,89.612,89.589,89.606,160399999.0
2005-03-07 08:53:00,89.62,89.623,89.592,89.593,232800001.0
2005-03-07 08:54:00,89.606,89.613,89.585,89.595,237699995.0
2005-03-07 08:55:00,89.592,89.601,89.575,89.579,168599997.0
2005-03-07 08:56:00,89.579,89.601,89.569,89.591,265299995.0
2005-03-07 08:57:00,89.577,89.604,89.575,89.593,283599997.0
2005-03-07 08:58:00,89.566,89.591,89.558,89.591,306500005.0
2005-03-07 08:59:00,89.591,89.599,89.57,89.595,368299997.0
2005-03-07 09:00:00,89.59,89.61,89.578,89.607,332800001.0
2005-03-07 09:01:00,89.59,89.611,89.579,89.592,251000000.0
2005-03-07 09:02:00,89.599,89.606,89.575,89.591,194200001.0
2005-03-07 09:03:00,89.599,89.601,89.571,89.574,222000002.0
2005-03-07 09:04:00,89.576,89.594,89.559,89.572,214700002.0
2005-03-07 09:05:00,89.595,89.605,89.568,89.577,233299996.0
2005-03-07 09:06:00,89.583,89.598,89.561,89.578,219900001.0
2005-03-07 09:07:00,89.578,89.597,89.565,89.568,128099999.0
2005-03-07 09:08:00,89.55,89.6,89.55,89.587,230799997.0
2005-03-07 09:09:00,89.584,89.605,89.58,89.601,224399998.0
2005-03-07 09:10:00,89.595,89.608,89.584,89.597,150500001.0
2005-03-07 09:11:00,89.587,89.601,89.57,89.586,228499996.0
2005-03-07 09:12:00,89.593,89.623,89.57,89.602,257400000.0
2005-03-07 09:13:00,89.599,89.624,89.597,89.61,300999999.0
2005-03-07 09:14:00,89.617,89.63,89.603,89.624,218799998.0
2005-03-07 09:15:00,89.607,89.628,89.578,89.597,169099996.0
2005-03-07 09:16:00,89.623,89.623,89.592,89.595,145300000.0
2005-03-07 09:17:00,89.617,89.628,89.599,89.599,157599998.0
2005-03-07 09:18:00,89.583,89.603,89.578,89.578,174400001.0
2005-03-07 09:19:00,89.585,89.596,89.564,89.57,215400000.0
2005-03-07 09:20:00,89.587,89.602,89.571,89.6,276599996.0
2005-03-07 09:21:00,89.58,89.6,89.575,89.591,281399997.0
2005-03-07 09:22:00,89.583,89.619,89.583,89.61,200499998.0
2005-03-07 09:23:00,89.613,89.613,89.591,89.591,218999997.0
2005-03-07 09:24:00,89.594,89.619,89.581,89.591,207000003.0
2005-03-07 09:25:00,89.603,89.618,89.584,89.591,214499997.0
2005-03-07 09:26:00,89.58,89.597,89.567,89.582,168799998.0
2005-03-07 09:27:00,89.59,89.601,89.57,89.579,198800002.0
2005-03-07 09:28:00,89.588,89.618,89.584,89.617,313100000.0
2005-03-07 09:29:00,89.642,89.647,89.628,89.628,221299998.0
2005-03-07 09:30:00,89.643,89.643,89.604,89.618,189200000.0
2005-03-07 09:31:00,89.642,89.642,89.618,89.618,336200000.0
2005-03-07 09:32:00,89.613,89.643,89.613,89.624,288900000.0
2005-03-07 09:33:00,89.611,89.632,89.599,89.62,160099998.0
2005-03-07 09:34:00,89.605,89.62,89.586,89.602,147199999.0
2005-03-07 09:35:00,89.621,89.636,89.603,89.603,219400001.0
2005-03-07 09:36:00,89.619,89.642,89.608,89.621,207599998.0
2005-03-07 09:37:00,89.626,89.64,89.591,89.598,167600000.0
2005-03-07 09:38:00,89.611,89.611,89.586,89.6,229199999.0
2005-03-07 09:39:00,89.59,89.616,89.582,89.587,216999998.0
2005-03-07 09:40:00,89.6,89.618,89.593,89.594,125000000.0
2005-03-07 09:41:00,89.593,89.607,89.578,89.593,284299994.0
2005-03-07 09:42:00,89.607,89.613,89.568,89.588,294700002.0
2005-03-07 09:43:00,89.579,89.599,89.579,89.599,75699999.0
2005-03-07 09:44:00,89.591,89.614,89.586,89.605,238600000.0
2005-03-07 09:45:00,89.606,89.618,89.596,89.618,298599998.0
2005-03-07 09:46:00,89.615,89.625,89.6,89.618,296300002.0
2005-03-07 09:47:00,89.642,89.642,89.612,89.625,225300001.0
2005-03-07 09:48:00,89.608,89.63,89.593,89.615,270899997.0
2005-03-07 09:49:00,89.615,89.624,89.604,89.606,212200000.0
2005-03-07 09:50:00,89.606,89.639,89.604,89.632,223699999.0
2005-03-07 09:51:00,89.623,89.646,89.608,89.62,108199999.0
2005-03-07 09:52:00,89.629,89.643,89.611,89.627,123800000.0
2005-03-07 09:53:00,89.63,89.646,89.616,89.616,149400002.0
2005-03-07 09:54:00,89.646,89.666,89.628,89.647,121199998.0
2005-03-07 09:55:00,89.647,89.663,89.624,89.624,242199996.0
2005-03-07 09:56:00,89.66,89.66,89.632,89.645,148099998.0
2005-03-07 09:57:00,89.628,89.654,89.627,89.645,300299998.0
2005-03-07 09:58:00,89.634,89.651,89.609,89.641,222099998.0
2005-03-07 09:59:00,89.647,89.658,89.621,89.636,246300001.0
2005-03-07 10:00:00,89.631,89.661,89.619,89.648,213500002.0
2005-03-07 10:01:00,89.631,89.651,89.603,89.603,187599999.0
2005-03-07 10:02:00,89.627,89.653,89.622,89.622,114699997.0
2005-03-07 10:03:00,89.639,89.654,89.62,89.62,265399995.0
2005-03-07 10:04:00,89.644,89.65,89.62,89.638,274600001.0
2005-03-07 10:05:00,89.635,89.656,89.631,89.654,112600003.0
2005-03-07 10:06:00,89.64,89.67,89.636,89.637,222800000.0
2005-03-07 10:07:00,89.655,89.66,89.632,89.637,230399998.0
2005-03-07 10:08:00,89.638,89.651,89.62,89.632,224500001.0
2005-03-07 10:09:00,89.626,89.648,89.626,89.644,134200000.0
2005-03-07 10:10:00,89.644,89.667,89.631,89.637,245799997.0
2005-03-07 10:11:00,89.648,89.673,89.648,89.67,190900004.0
2005-03-07 10:12:00,89.673,89.673,89.644,89.644,180399999.0
2005-03-07 10:13:00,89.692,89.696,89.662,89.679,250399996.0
2005-03-07 10:14:00,89.669,89.689,89.654,89.684,193499998.0
2005-03-07 10:15:00,89.686,89.699,89.665,89.692,216399998.0
2005-03-07 10:16:00,89.676,89.7,89.661,89.684,261799999.0
2005-03-07 10:17:00,89.661,89.695,89.661,89.685,105799999.0
2005-03-07 10:18:00,89.673,89.708,89.672,89.695,257099998.0
2005-03-07 10:19:00,89.666,89.691,89.666,89.685,256000000.0
2005-03-07 10:20:00,89.692,89.697,89.671,89.672,213299999.0
2005-03-07 10:21:00,89.685,89.692,89.667,89.667,183400001.0
2005-03-07 10:22:00,89.657,89.682,89.644,89.645,258299997.0
2005-03-07 10:23:00,89.652,89.684,89.638,89.638,140800000.0
2005-03-07 10:24:00,89.645,89.655,89.629,89.643,177099998.0
2005-03-07 10:25:00,89.636,89.652,89.633,89.643,251600000.0
2005-03-07 10:26:00,89.635,89.662,89.63,89.645,234399999.0
2005-03-07 10:27:00,89.639,89.659,89.629,89.638,162100001.0
2005-03-07 10:28:00,89.614,89.646,89.612,89.622,175599998.0
2005-03-07 10:29:00,89.617,89.647,89.599,89.611,213200000.0
2005-03-07 10:30:00,89.613,89.621,89.595,89.617,284599998.0
2005-03-07 10:31:00,89.626,89.629,89.592,89.597,180000000.0
2005-03-07 10:32:00,89.603,89.617,89.592,89.596,201200001.0
2005-03-07 10:33:00,89.616,89.635,89.604,89.609,205999996.0
2005-03-07 10:34:00,89.6,89.622,89.593,89.617,273099998.0
2005-03-07 10:35:00,89.591,89.615,89.576,89.598,171400001.0
2005-03-07 10:36:00,89.607,89.625,89.595,89.605,389000003.0
2005-03-07 10:37:00,89.597,89.636,89.596,89.622,321099996.0
2005-03-07 10:38:00,89.597,89.597,89.563,89.563,109700000.0
2005-03-07 10:39:00,89.573,89.604,89.564,89.595,341400003.0
2005-03-07 10:40:00,89.589,89.608,89.573,89.583,281999999.0
2005-03-07 10:41:00,89.591,89.622,89.591,89.622,117099999.0
2005-03-07 10:42:00,89.63,89.63,89.605,89.611,295300003.0
2005-03-07 10:43:00,89.598,89.627,89.585,89.622,312599999.0
2005-03-07 10:44:00,89.624,89.635,89.592,89.592,312699996.0
2005-03-07 10:45:00,89.617,89.641,89.611,89.627,256800000.0
2005-03-07 10:46:00,89.63,89.657,89.621,89.657,146199999.0
2005-03-07 10:47:00,89.66,89.673,89.634,89.652,206199999.0
2005-03-07 10:48:00,89.653,89.653,89.605,89.608,182200001.0
2005-03-07 10:49:00,89.628,89.649,89.614,89.63,200500000.0
2005-03-07 10:50:00,89.638,89.647,89.616,89.63,255800006.0
2005-03-07 10:51:00,89.613,89.616,89.591,89.591,159100001.0
2005-03-07 10:52:00,89.579,89.624,89.571,89.608,279299998.0
2005-03-07 10:53:00,89.614,89.614,89.575,89.575,221799997.0
2005-03-07 10:54:00,89.598,89.639,89.581,89.593,237700002.0
2005-03-07 10:55:00,89.581,89.605,89.568,89.58,186699997.0
2005-03-07 10:56:00,89.567,89.587,89.549,89.573,310600002.0
2005-03-07 10:57:00,89.59,89.607,89.578,89.585,168099998.0
2005-03-07 10:58:00,89.593,89.624,89.572,89.605,163599999.0
2005-03-07 10:59:00,89.597,89.627,89.597,89.623,165599999.0
2005-03-07 11:00:00,89.614,89.656,89.614,89.656,106100001.0
2005-03-07 11:01:00,89.658,89.668,89.625,89.637,242099998.0
2005-03-07 11:02:00,89.645,89.661,89.619,89.622,239500002.0
2005-03-07 11:03:00,89.631,89.645,89.609,89.628,227799999.0
2005-03-07 11:04:00,89.631,89.645,89.613,89.628,206400002.0
2005-03-07 11:05:00,89.612,89.649,89.606,89.627,254700003.0
2005-03-07 11:06:00,89.631,89.646,89.613,89.639,125099999.0
2005-03-07 11:07:00,89.624,89.641,89.609,89.609,219200001.0
2005-03-07 11:08:00,89.61,89.616,89.588,89.605,222400001.0
2005-03-07 11:09:00,89.613,89.622,89.599,89.605,205899997.0
2005-03-07 11:10:00,89.617,89.635,89.605,89.617,190600000.0
2005-03-07 11:11:00,89.596,89.621,89.576,89.6,343599996.0
2005-03-07 11:12:00,89.606,89.615,89.588,89.611,229200002.0
2005-03-07 11:13:00,89.595,89.644,89.595,89.625,239300000.0
2005-03-07 11:14:00,89.624,89.624,89.586,89.587,161899999.0
2005-03-07 11:15:00,89.607,89.61,89.572,89.593,289499997.0
2005-03-07 11:16:00,89.611,89.623,89.58,89.591,251200001.0
2005-03-07 11:17:00,89.585,89.609,89.571,89.593,241299996.0
2005-03-07 11:18:00,89.574,89.612,89.574,89.612,285499998.0
2005-03-07 11:19:00,89.622,89.636,89.608,89.617,210000002.0
2005-03-07 11:20:00,89.63,89.645,89.614,89.625,283499997.0
2005-03-07 11:21:00,89.64,89.66,89.63,89.638,298699991.0
2005-03-07 11:22:00,89.628,89.646,89.621,89.634,229299998.0
2005-03-07 11:23:00,89.613,89.623,89.598,89.598,264000001.0
2005-03-07 11:24:00,89.602,89.627,89.594,89.6,210399999.0
2005-03-07 11:25:00,89.595,89.612,89.571,89.594,276699998.0
2005-03-07 11:26:00,89.608,89.636,89.598,89.613,293900003.0
2005-03-07 11:27:00,89.612,89.63,89.581,89.599,231800004.0
2005-03-07 11:28:00,89.626,89.627,89.586,89.601,208500001.0
2005-03-07 11:29:00,89.592,89.621,89.592,89.611,244099998.0
2005-03-07 11:30:00,89.611,89.628,89.599,89.612,245300000.0
2005-03-07 11:31:00,89.608,89.623,89.591,89.615,227200001.0
2005-03-07 11:32:00,89.626,89.632,89.603,89.608,287199997.0
2005-03-07 11:33:00,89.603,89.619,89.574,89.574,291999999.0
2005-03-07 11:34:00,89.564,89.608,89.564,89.59,465399999.0
2005-03-07 11:35:00,89.569,89.605,89.569,89.605,221099996.0
2005-03-07 11:36:00,89.594,89.594,89.571,89.571,296699996.0
2005-03-07 11:37:00,89.56,89.596,89.56,89.576,187900002.0
2005-03-07 11:38:00,89.582,89.6,89.567,89.583,288599995.0
2005-03-07 11:39:00,89.588,89.608,89.577,89.59,281400000.0
2005-03-07 11:40:00,89.597,89.603,89.562,89.574,343900003.0
2005-03-07 11:41:00,89.595,89.598,89.575,89.579,428100004.0
2005-03-07 11:42:00,89.588,89.613,89.58,89.586,269800002.0
2005-03-07 11:43:00,89.589,89.614,89.586,89.607,140499998.0
2005-03-07 11:44:00,89.615,89.625,89.601,89.606,219499994.0
2005-03-07 11:45:00,89.592,89.631,89.592,89.631,307599998.0
2005-03-07 11:46:00,89.609,89.614,89.586,89.597,222800000.0
2005-03-07 11:47:00,89.594,89.628,89.594,89.62,301799996.0
2005-03-07 11:48:00,89.62,89.62,89.594,89.598,157500002.0
2005-03-07 11:49:00,89.608,89.615,89.586,89.586,294900000.0
2005-03-07 11:50:00,89.611,89.615,89.585,89.587,144199998.0
2005-03-07 11:51:00,89.615,89.615,89.587,89.592,156800001.0
2005-03-07 11:52:00,89.611,89.625,89.588,89.609,256099997.0
2005-03-07 11:53:00,89.635,89.641,89.606,89.62,294999995.0
2005-03-07 11:54:00,89.607,89.624,89.606,89.622,199100002.0
2005-03-07 11:55:00,89.599,89.626,89.598,89.614,244100002.0
2005-03-07 11:56:00,89.611,89.623,89.6,89.615,110399999.0
2005-03-07 11:57:00,89.584,89.618,89.581,89.618,192700001.0
2005-03-07 11:58:00,89.588,89.623,89.588,89.62,286700003.0
2005-03-07 11:59:00,89.616,89.643,89.616,89.64,255500002.0
2005-03-07 12:00:00,89.601,89.622,89.582,89.62,338300000.0
2005-03-07 12:01:00,89.619,89.629,89.605,89.613,242799999.0
2005-03-07 12:02:00,89.621,89.639,89.605,89.638,144499999.0
2005-03-07 12:03:00,89.625,89.642,89.613,89.64,194500002.0
2005-03-07 12:04:00,89.643,89.657,89.624,89.642,180900002.0
2005-03-07 12:05:00,89.658,89.664,89.62,89.62,147999998.0
2005-03-07 12:06:00,89.612,89.612,89.579,89.586,425800002.0
2005-03-07 12:07:00,89.573,89.598,89.573,89.595,444399997.0
2005-03-07 12:08:00,89.576,89.592,89.571,89.587,177499999.0
2005-03-07 12:09:00,89.58,89.604,89.58,89.596,207199995.0
2005-03-07 12:10:00,89.584,89.633,89.579,89.584,330200001.0
2005-03-07 12:11:00,89.57,89.584,89.56,89.578,182299999.0
2005-03-07 12:12:00,89.562,89.594,89.562,89.588,239699999.0
2005-03-07 12:13:00,89.583,89.595,89.564,89.582,293400001.0
2005-03-07 12:14:00,89.587,89.587,89.551,89.558,249099999.0
2005-03-07 12:15:00,89.545,89.57,89.528,89.57,199600000.0
2005-03-07 12:16:00,89.551,89.58,89.551,89.578,125000000.0
2005-03-07 12:17:00,89.581,89.596,89.56,89.56,184500001.0
2005-03-07 12:18:00,89.594,89.603,89.571,89.573,222600001.0
2005-03-07 12:19:00,89.589,89.606,89.579,89.594,140899996.0
2005-03-07 12:20:00,89.586,89.609,89.582,89.609,216799998.0
2005-03-07 12:21:00,89.591,89.599,89.564,89.574,184599998.0
2005-03-07 12:22:00,89.561,89.586,89.56,89.568,148000001.0
2005-03-07 12:23:00,89.592,89.592,89.539,89.539,77900001.0
2005-03-07 12:24:00,89.545,89.566,89.532,89.552,206199997.0
2005-03-07 12:25:00,89.552,89.563,89.532,89.532,258900002.0
2005-03-07 12:26:00,89.56,89.582,89.551,89.582,137499998.0
2005-03-07 12:27:00,89.563,89.581,89.549,89.564,187299999.0
2005-03-07 12:28:00,89.556,89.577,89.553,89.565,336999998.0
2005-03-07 12:29:00,89.578,89.586,89.558,89.573,349299998.0
2005-03-07 12:30:00,89.575,89.611,89.575,89.604,191800000.0
2005-03-07 12:31:00,89.603,89.618,89.581,89.598,268999999.0
2005-03-07 12:32:00,89.594,89.609,89.58,89.596,269600000.0
2005-03-07 12:33:00,89.599,89.599,89.569,89.569,199900001.0
2005-03-07 12:34:00,89.576,89.581,89.558,89.569,124100000.0
2005-03-07 12:35:00,89.569,89.593,89.568,89.585,288300005.0
2005-03-07 12:36:00,89.575,89.586,89.55,89.567,149299998.0
2005-03-07 12:37:00,89.575,89.593,89.558,89.571,255999996.0
2005-03-07 12:38:00,89.585,89.6,89.572,89.589,143800000.0
2005-03-07 12:39:00,89.593,89.607,89.58,89.589,180999995.0
2005-03-07 12:40:00,89.605,89.615,89.59,89.615,285999997.0
2005-03-07 12:41:00,89.621,89.621,89.59,89.613,263699996.0
2005-03-07 12:42:00,89.593,89.609,89.586,89.587,209599996.0
2005-03-07 12:43:00,89.58,89.6,89.568,89.588,228399999.0
2005-03-07 12:44:00,89.58,89.606,89.58,89.58,135800003.0
2005-03-07 12:45:00,89.573,89.616,89.573,89.592,229000003.0
2005-03-07 12:46:00,89.579,89.603,89.57,89.59,246200001.0
2005-03-07 12:47:00,89.617,89.63,89.588,89.588,387099996.0
2005-03-07 12:48:00,89.591,89.609,89.572,89.591,309799998.0
2005-03-07 12:49:00,89.599,89.603,89.569,89.579,131400000.0
2005-03-07 12:50:00,89.597,89.597,89.566,89.593,298499996.0
2005-03-07 12:51:00,89.581,89.591,89.566,89.578,185500000.0
2005-03-07 12:52:00,89.574,89.6,89.572,89.59,247900000.0
2005-03-07 12:53:00,89.564,89.584,89.521,89.557,101000001.0
2005-03-07 12:54:00,89.584,89.598,89.557,89.598,277099997.0
2005-03-07 12:55:00,89.574,89.588,89.554,89.567,227299996.0
2005-03-07 12:56:00,89.567,89.593,89.543,89.572,116300000.0
2005-03-07 12:57:00,89.582,89.601,89.577,89.584,116999998.0
2005-03-07 12:58:00,89.584,89.606,89.575,89.591,213099998.0
2005-03-07 12:59:00,89.618,89.62,89.58,89.58,281399999.0
2005-03-07 13:00:00,89.603,89.604,89.577,89.577,340200007.0
2005-03-07 13:01:00,89.595,89.599,89.574,89.574,199199999.0
2005-03-07 13:02:00,89.594,89.607,89.573,89.573,368799999.0
2005-03-07 13:03:00,89.589,89.602,89.576,89.596,229599998.0
2005-03-07 13:04:00,89.594,89.604,89.58,89.597,375099996.0
2005-03-07 13:05:00,89.596,89.596,89.557,89.557,168899999.0
2005-03-07 13:06:00,89.573,89.584,89.552,89.562,254099997.0
2005-03-07 13:07:00,89.562,89.6,89.556,89.576,166800001.0
2005-03-07 13:08:00,89.572,89.592,89.56,89.586,239300000.0
2005-03-07 13:09:00,89.551,89.582,89.545,89.556,213000002.0
2005-03-07 13:10:00,89.564,89.577,89.552,89.553,308400004.0
2005-03-07 13:11:00,89.564,89.58,89.547,89.568,276299995.0
2005-03-07 13:12:00,89.58,89.598,89.563,89.567,304999998.0
2005-03-07 13:13:00,89.559,89.586,89.559,89.571,188900005.0
2005-03-07 13:14:00,89.552,89.584,89.55,89.571,324500000.0
2005-03-07 13:15:00,89.547,89.576,89.538,89.56,291699996.0
2005-03-07 13:16:00,89.58,89.582,89.542,89.563,240500002.0
2005-03-07 13:17:00,89.564,89.577,89.505,89.577,102100000.0
2005-03-07 13:18:00,89.584,89.593,89.566,89.593,255800001.0
2005-03-07 13:19:00,89.603,89.611,89.576,89.576,249199999.0
2005-03-07 13:20:00,89.585,89.592,89.561,89.587,277200000.0
2005-03-07 13:21:00,89.583,89.593,89.568,89.57,305900002.0
2005-03-07 13:22:00,89.575,89.592,89.563,89.582,269400000.0
2005-03-07 13:23:00,89.57,89.6,89.57,89.594,233099998.0
2005-03-07 13:24:00,89.582,89.582,89.543,89.563,154699998.0
2005-03-07 13:25:00,89.568,89.578,89.544,89.546,143399997.0
2005-03-07 13:26:00,89.562,89.562,89.532,89.546,306699998.0
2005-03-07 13:27:00,89.542,89.56,89.53,89.55,146099998.0
2005-03-07 13:28:00,89.566,89.566,89.535,89.535,225899996.0
2005-03-07 13:29:00,89.553,89.573,89.528,89.542,240800000.0
2005-03-07 13:30:00,89.519,89.535,89.498,89.523,227899998.0
2005-03-07 13:31:00,89.501,89.52,89.487,89.509,277999998.0
2005-03-07 13:32:00,89.504,89.517,89.487,89.5,111400000.0
2005-03-07 13:33:00,89.498,89.535,89.492,89.535,184100002.0
2005-03-07 13:34:00,89.513,89.538,89.5,89.5,230700002.0
2005-03-07 13:35:00,89.499,89.511,89.482,89.511,287899997.0
2005-03-07 13:36:00,89.49,89.505,89.474,89.498,254399999.0
2005-03-07 13:37:00,89.479,89.496,89.471,89.482,259499997.0
2005-03-07 13:38:00,89.504,89.521,89.473,89.492,223399998.0
2005-03-07 13:39:00,89.515,89.545,89.509,89.53,232899999.0
2005-03-07 13:40:00,89.551,89.553,89.528,89.529,204199999.0
2005-03-07 13:41:00,89.54,89.54,89.505,89.511,348200002.0
2005-03-07 13:42:00,89.522,89.523,89.489,89.489,173899998.0
2005-03-07 13:43:00,89.527,89.531,89.511,89.513,128999999.0
2005-03-07 13:44:00,89.522,89.522,89.489,89.489,190900000.0
2005-03-07 13:45:00,89.498,89.519,89.49,89.514,330399999.0
2005-03-07 13:46:00,89.517,89.534,89.501,89.512,161300001.0
2005-03-07 13:47:00,89.498,89.542,89.498,89.536,294500004.0
2005-03-07 13:48:00,89.533,89.535,89.512,89.522,242399998.0
2005-03-07 13:49:00,89.513,89.537,89.508,89.526,373099993.0
2005-03-07 13:50:00,89.529,89.539,89.509,89.52,246000001.0
2005-03-07 13:51:00,89.525,89.525,89.498,89.513,250099997.0
2005-03-07 13:52:00,89.522,89.537,89.502,89.507,227300001.0
2005-03-07 13:53:00,89.488,89.515,89.488,89.509,335200002.0
2005-03-07 13:54:00,89.497,89.527,89.497,89.521,265700001.0
2005-03-07 13:55:00,89.502,89.537,89.502,89.532,146699998.0
2005-03-07 13:56:00,89.512,89.517,89.485,89.502,155199997.0
2005-03-07 13:57:00,89.489,89.506,89.48,89.504,382799999.0
2005-03-07 13:58:00,89.522,89.528,89.496,89.509,300999995.0
2005-03-07 13:59:00,89.51,89.517,89.477,89.478,180000000.0
2005-03-07 14:00:00,89.491,89.5,89.458,89.47,141299998.0
2005-03-07 14:01:00,89.471,89.487,89.46,89.483,196499996.0
2005-03-07 14:02:00,89.473,89.508,89.463,89.483,259699997.0
2005-03-07 14:03:00,89.466,89.492,89.466,89.486,156199999.0
2005-03-07 14:04:00,89.495,89.507,89.478,89.478,397099998.0
2005-03-07 14:05:00,89.483,89.507,89.481,89.507,143400001.0
2005-03-07 14:06:00,89.482,89.516,89.482,89.516,233999997.0
2005-03-07 14:07:00,89.51,89.535,89.495,89.511,188600001.0
2005-03-07 14:08:00,89.53,89.53,89.505,89.505,153399999.0
2005-03-07 14:09:00,89.506,89.526,89.493,89.505,178899998.0
2005-03-07 14:10:00,89.514,89.514,89.478,89.494,260600003.0
2005-03-07 14:11:00,89.499,89.508,89.483,89.491,195900002.0
2005-03-07 14:12:00,89.506,89.516,89.484,89.491,196500001.0
2005-03-07 14:13:00,89.517,89.528,89.505,89.505,150199999.0
2005-03-07 14:14:00,89.515,89.534,89.497,89.508,253599998.0
2005-03-07 14:15:00,89.488,89.517,89.488,89.494,174100001.0
2005-03-07 14:16:00,89.473,89.494,89.446,89.454,153499997.0
2005-03-07 14:17:00,89.45,89.459,89.42,89.42,125000001.0
2005-03-07 14:18:00,89.423,89.499,89.418,89.466,105499999.0
2005-03-07 14:19:00,89.43,89.474,89.425,89.444,212699997.0
2005-03-07 14:20:00,89.454,89.468,89.42,89.442,160099999.0
2005-03-07 14:21:00,89.463,89.486,89.451,89.484,189699999.0
2005-03-07 14:22:00,89.482,89.482,89.456,89.475,206899998.0
2005-03-07 14:23:00,89.47,89.497,89.456,89.458,257399998.0
2005-03-07 14:24:00,89.481,89.497,89.449,89.473,148200001.0
2005-03-07 14:25:00,89.465,89.483,89.445,89.47,297400002.0
2005-03-07 14:26:00,89.481,89.495,89.456,89.466,220699994.0
2005-03-07 14:27:00,89.471,89.498,89.457,89.463,323899997.0
2005-03-07 14:28:00,89.454,89.475,89.447,89.468,195899998.0
2005-03-07 14:29:00,89.477,89.482,89.46,89.47,422600000.0
2005-03-07 14:30:00,89.475,89.475,89.419,89.419,98700000.0
2005-03-07 14:31:00,89.42,89.465,89.404,89.462,317599996.0
2005-03-07 14:32:00,89.436,89.472,89.436,89.472,184299998.0
2005-03-07 14:33:00,89.49,89.509,89.47,89.487,249399997.0
2005-03-07 14:34:00,89.5,89.522,89.474,89.499,236000001.0
2005-03-07 14:35:00,89.488,89.505,89.477,89.487,229699996.0
2005-03-07 14:36:00,89.493,89.496,89.468,89.471,295000005.0
2005-03-07 14:37:00,89.493,89.503,89.476,89.486,172500001.0
2005-03-07 14:38:00,89.494,89.515,89.468,89.47,271300000.0
2005-03-07 14:39:00,89.46,89.476,89.439,89.455,199899999.0
2005-03-07 14:40:00,89.446,89.469,89.446,89.45,159499999.0
2005-03-07 14:41:00,89.437,89.462,89.43,89.442,194299998.0
2005-03-07 14:42:00,89.439,89.446,89.427,89.433,36399999.0
2005-03-07 14:43:00,89.449,89.463,89.42,89.449,212099996.0
2005-03-07 14:44:00,89.449,89.48,89.439,89.45,247399994.0
2005-03-07 14:45:00,89.432,89.455,89.427,89.455,344500002.0
2005-03-07 14:46:00,89.414,89.446,89.414,89.446,233999998.0
2005-03-07 14:47:00,89.456,89.47,89.429,89.45,106699999.0
2005-03-07 14:48:00,89.473,89.473,89.436,89.455,213599999.0
2005-03-07 14:49:00,89.439,89.464,89.419,89.434,255300002.0
2005-03-07 14:50:00,89.421,89.44,89.4,89.432,292199998.0
2005-03-07 14:51:00,89.451,89.451,89.417,89.417,299599993.0
2005-03-07 14:52:00,89.421,89.463,89.421,89.451,275999998.0
2005-03-07 14:53:00,89.438,89.47,89.438,89.47,285699999.0
2005-03-07 14:54:00,89.474,89.476,89.441,89.473,311899997.0
2005-03-07 14:55:00,89.484,89.495,89.459,89.461,290199999.0
2005-03-07 14:56:00,89.485,89.49,89.461,89.471,193399999.0
2005-03-07 14:57:00,89.489,89.489,89.452,89.452,371300004.0
2005-03-07 14:58:00,89.488,89.51,89.468,89.477,206799996.0
2005-03-07 14:59:00,89.466,89.507,89.437,89.482,66699999.0
2005-03-07 15:00:00,89.516,89.516,89.49,89.49,223399995.0
2005-03-07 15:01:00,89.49,89.506,89.47,89.484,234299999.0
2005-03-07 15:02:00,89.47,89.49,89.455,89.465,185800001.0
2005-03-07 15:03:00,89.475,89.49,89.458,89.458,216900003.0
2005-03-07 15:04:00,89.461,89.482,89.454,89.477,286499999.0
2005-03-07 15:05:00,89.461,89.476,89.451,89.472,207499997.0
2005-03-07 15:06:00,89.462,89.48,89.456,89.477,153900001.0
2005-03-07 15:07:00,89.473,89.478,89.45,89.478,211200000.0
2005-03-07 15:08:00,89.473,89.493,89.456,89.459,184000001.0
2005-03-07 15:09:00,89.473,89.473,89.442,89.455,226000002.0
2005-03-07 15:10:00,89.457,89.489,89.457,89.484,224600002.0
2005-03-07 15:11:00,89.434,89.471,89.43,89.471,92400000.0
2005-03-07 15:12:00,89.459,89.473,89.444,89.465,116499998.0
2005-03-07 15:13:00,89.445,89.467,89.435,89.467,306900000.0
2005-03-07 15:14:00,89.472,89.472,89.427,89.457,204300001.0
2005-03-07 15:15:00,89.44,89.469,89.432,89.465,237899998.0
2005-03-07 15:16:00,89.46,89.461,89.429,89.439,223500000.0
2005-03-07 15:17:00,89.45,89.48,89.438,89.465,356100000.0
2005-03-07 15:18:00,89.478,89.492,89.464,89.472,197799997.0
2005-03-07 15:19:00,89.496,89.496,89.464,89.466,223199999.0
2005-03-07 15:20:00,89.491,89.501,89.468,89.487,289600003.0
2005-03-07 15:21:00,89.482,89.498,89.455,89.48,90799999.0
2005-03-07 15:22:00,89.51,89.51,89.44,89.473,87800001.0
2005-03-07 15:23:00,89.482,89.486,89.453,89.453,352900003.0
2005-03-07 15:24:00,89.468,89.491,89.461,89.485,294800001.0
2005-03-07 15:25:00,89.474,89.489,89.457,89.475,267900001.0
2005-03-07 15:26:00,89.473,89.484,89.453,89.453,177599995.0
2005-03-07 15:27:00,89.45,89.469,89.43,89.431,263699999.0
2005-03-07 15:28:00,89.439,89.453,89.421,89.431,188900000.0
2005-03-07 15:29:00,89.444,89.458,89.428,89.443,121399999.0
2005-03-07 15:30:00,89.453,89.462,89.438,89.444,110300000.0
2005-03-07 15:31:00,89.438,89.466,89.428,89.43,98900001.0
2005-03-07 15:32:00,89.432,89.465,89.425,89.446,102299999.0
2005-03-07 15:33:00,89.472,89.492,89.459,89.485,293000000.0
2005-03-07 15:34:00,89.5,89.5,89.458,89.466,221399999.0
2005-03-07 15:35:00,89.469,89.474,89.442,89.447,198600000.0
2005-03-07 15:36:00,89.441,89.483,89.441,89.442,207100001.0
2005-03-07 15:37:00,89.455,89.455,89.433,89.433,119200003.0
2005-03-07 15:38:00,89.453,89.457,89.428,89.432,171699999.0
2005-03-07 15:39:00,89.453,89.457,89.434,89.436,213900004.0
2005-03-07 15:40:00,89.447,89.447,89.42,89.424,192899996.0
2005-03-07 15:41:00,89.447,89.448,89.427,89.441,154600000.0
2005-03-07 15:42:00,89.452,89.466,89.416,89.416,220600000.0
2005-03-07 15:43:00,89.469,89.494,89.458,89.479,84099999.0
2005-03-07 15:44:00,89.487,89.487,89.454,89.469,226400004.0
2005-03-07 15:45:00,89.455,89.48,89.45,89.48,266300000.0
2005-03-07 15:46:00,89.452,89.469,89.438,89.46,228999995.0
2005-03-07 15:47:00,89.46,89.474,89.442,89.442,292899997.0
2005-03-07 15:48:00,89.444,89.477,89.444,89.464,289699994.0
2005-03-07 15:49:00,89.448,89.468,89.442,89.455,211599998.0
2005-03-07 15:50:00,89.449,89.464,89.435,89.438,201099996.0
2005-03-07 15:51:00,89.479,89.485,89.449,89.451,358999997.0
2005-03-07 15:52:00,89.469,89.48,89.435,89.454,346600000.0
2005-03-07 15:53:00,89.451,89.461,89.43,89.45,247600001.0
2005-03-07 15:54:00,89.448,89.461,89.4,89.4,162100000.0
2005-03-07 15:55:00,89.429,89.458,89.429,89.455,343399997.0
2005-03-07 15:56:00,89.436,89.464,89.432,89.44,277800000.0
2005-03-07 15:57:00,89.451,89.468,89.438,89.444,229599998.0
2005-03-07 15:58:00,89.434,89.458,89.434,89.444,85700001.0
2005-03-07 15:59:00,89.446,89.461,89.424,89.46,346599998.0
2005-03-07 16:00:00,89.44,89.466,89.44,89.443,159700001.0
2005-03-07 16:01:00,89.445,89.472,89.431,89.451,364000003.0
2005-03-07 16:02:00,89.453,89.467,89.44,89.449,155399999.0
2005-03-07 16:03:00,89.453,89.468,89.436,89.44,303700001.0
2005-03-07 16:04:00,89.434,89.454,89.411,89.411,228000003.0
2005-03-07 16:05:00,89.438,89.458,89.429,89.444,274800001.0
2005-03-07 16:06:00,89.446,89.453,89.42,89.439,137899999.0
2005-03-07 16:07:00,89.437,89.472,89.437,89.465,200599996.0
2005-03-07 16:08:00,89.463,89.474,89.452,89.465,258500000.0
2005-03-07 16:09:00,89.452,89.472,89.439,89.453,194299995.0
2005-03-07 16:10:00,89.463,89.476,89.438,89.438,291499999.0
2005-03-07 16:11:00,89.45,89.463,89.44,89.448,201499993.0
2005-03-07 16:12:00,89.437,89.483,89.435,89.481,244500002.0
2005-03-07 16:13:00,89.424,89.485,89.424,89.485,115099999.0
2005-03-07 16:14:00,89.465,89.486,89.46,89.484,143999999.0
2005-03-07 16:15:00,89.472,89.485,89.455,89.48,213400000.0
2005-03-07 16:16:00,89.469,89.485,89.453,89.473,341699995.0
2005-03-07 16:17:00,89.473,89.484,89.425,89.425,270500000.0
2005-03-07 16:18:00,89.473,89.495,89.444,89.451,175899999.0
2005-03-07 16:19:00,89.452,89.455,89.423,89.423,166400002.0
2005-03-07 16:20:00,89.435,89.443,89.414,89.419,272499999.0
2005-03-07 16:21:00,89.41,89.427,89.403,89.427,232900000.0
2005-03-07 16:22:00,89.418,89.435,89.413,89.423,295799997.0
2005-03-07 16:23:00,89.423,89.456,89.413,89.437,326500000.0
2005-03-07 16:24:00,89.465,89.475,89.445,89.455,363699997.0
2005-03-07 16:25:00,89.445,89.464,89.434,89.447,199300000.0
2005-03-07 16:26:00,89.458,89.465,89.435,89.459,276099997.0
2005-03-07 16:27:00,89.444,89.472,89.435,89.435,232700000.0
2005-03-07 16:28:00,89.439,89.458,89.428,89.445,133999998.0
2005-03-07 16:29:00,89.425,89.449,89.405,89.414,355200003.0
2005-03-07 16:30:00,89.44,89.451,89.397,89.438,363699998.0
2005-03-07 16:31:00,89.425,89.453,89.417,89.453,230600002.0
2005-03-07 16:32:00,89.429,89.453,89.419,89.423,149399998.0
2005-03-07 16:33:00,89.447,89.454,89.424,89.424,224899993.0
2005-03-07 16:34:00,89.437,89.44,89.412,89.412,142799998.0
2005-03-07 16:35:00,89.36,89.36,89.36,89.36,242100000.0
2005-03-07 16:36:00,89.436,89.436,89.406,89.412,242100000.0
2005-03-07 16:37:00,89.37,89.37,89.37,89.37,383899994.0
2005-03-07 16:38:00,89.44,89.448,89.415,89.426,383899994.0
2005-03-07 16:39:00,89.431,89.46,89.422,89.445,321699999.0
2005-03-07 16:40:00,89.447,89.454,89.424,89.45,292699999.0
2005-03-07 16:46:00,89.452,89.454,89.432,89.437,107399999.0
2005-03-07 16:47:00,89.462,89.462,89.424,89.424,183800000.0
2005-03-07 16:48:00,89.432,89.464,89.431,89.455,181499998.0
2005-03-07 16:49:00,89.36,89.37,89.35,89.37,61500000.0
2005-03-07 16:50:00,89.444,89.456,89.434,89.447,61500000.0
2005-03-07 16:51:00,89.36,89.37,89.33,89.34,363299992.0
2005-03-07 16:52:00,89.437,89.449,89.417,89.427,363299992.0
2005-03-07 16:53:00,89.444,89.451,89.424,89.427,306199996.0
2005-03-07 16:54:00,89.35,89.4,89.35,89.39,112399999.0
2005-03-07 16:55:00,89.38,89.41,89.37,89.39,112399999.0
2005-03-07 16:56:00,89.453,89.457,89.44,89.449,112399999.0
2005-03-07 16:57:00,89.442,89.455,89.436,89.441,325900002.0
2005-03-07 16:58:00,89.42,89.42,89.39,89.4,197600001.0
2005-03-07 16:59:00,89.438,89.449,89.42,89.423,197600001.0
2005-03-07 17:00:00,89.4,89.41,89.39,89.41,164300004.0
2005-03-07 17:01:00,89.4,89.42,89.4,89.42,164300004.0
2005-03-07 17:02:00,89.4,89.43,89.4,89.42,164300004.0
2005-03-07 17:03:00,89.42,89.45,89.42,89.43,164300004.0
2005-03-07 17:04:00,89.44,89.46,89.43,89.44,164300004.0
2005-03-07 17:05:00,89.446,89.446,89.413,89.42,164300004.0
2005-03-07 17:06:00,89.46,89.47,89.43,89.45,163499998.0
2005-03-07 17:07:00,89.445,89.465,89.44,89.447,163499998.0
2005-03-07 17:08:00,89.45,89.466,89.45,89.453,62600000.0
2005-03-07 17:09:00,89.453,89.464,89.432,89.455,112000001.0
2005-03-07 17:10:00,89.455,89.467,89.441,89.453,198599999.0
2005-03-07 17:11:00,89.466,89.483,89.454,89.467,183399999.0
2005-03-07 17:12:00,89.446,89.467,89.436,89.45,254400001.0
2005-03-07 17:13:00,89.457,89.457,89.415,89.433,186599998.0
2005-03-07 17:14:00,89.435,89.445,89.41,89.435,275300001.0
2005-03-07 17:15:00,89.42,89.44,89.42,89.435,286600004.0
2005-03-07 17:16:00,89.422,89.446,89.421,89.445,176599995.0
2005-03-07 17:17:00,89.419,89.44,89.41,89.44,318300000.0
2005-03-07 17:18:00,89.422,89.439,89.419,89.439,274399997.0
2005-03-07 17:19:00,89.419,89.434,89.392,89.407,237699995.0
2005-03-07 17:20:00,89.398,89.435,89.398,89.435,142400001.0
2005-03-07 17:21:00,89.424,89.438,89.408,89.427,131500000.0
2005-03-07 17:22:00,89.437,89.454,89.415,89.434,292499994.0
2005-03-07 17:23:00,89.408,89.426,89.394,89.424,164300001.0
2005-03-07 17:24:00,89.417,89.417,89.399,89.399,76299999.0
2005-03-07 17:25:00,89.403,89.408,89.384,89.384,341299999.0
2005-03-07 17:26:00,89.41,89.41,89.39,89.39,150599997.0
2005-03-07 17:27:00,89.405,89.412,89.388,89.388,195799999.0
2005-03-07 17:28:00,89.408,89.408,89.389,89.392,184299999.0
2005-03-07 17:29:00,89.404,89.408,89.381,89.386,277499998.0
2005-03-07 17:30:00,89.392,89.396,89.373,89.376,249100001.0
2005-03-07 17:31:00,89.396,89.415,89.381,89.395,180300002.0
2005-03-07 17:32:00,89.409,89.436,89.403,89.429,363599998.0
2005-03-07 17:33:00,89.393,89.412,89.355,89.355,327400000.0
2005-03-07 17:34:00,89.331,89.372,89.331,89.336,343699996.0
2005-03-07 17:35:00,89.347,89.366,89.34,89.352,216499996.0
2005-03-07 17:36:00,89.337,89.35,89.323,89.323,278600003.0
2005-03-07 17:37:00,89.326,89.356,89.326,89.354,279400003.0
2005-03-07 17:38:00,89.368,89.386,89.358,89.376,144500000.0
2005-03-07 17:39:00,89.364,89.368,89.336,89.368,183400000.0
2005-03-07 17:40:00,89.326,89.354,89.326,89.345,178800002.0
2005-03-07 17:41:00,89.333,89.35,89.32,89.326,284000000.0
2005-03-07 17:42:00,89.337,89.358,89.332,89.345,194999998.0
2005-03-07 17:43:00,89.327,89.359,89.323,89.35,274000008.0
2005-03-07 17:44:00,89.339,89.351,89.323,89.334,274700000.0
2005-03-07 17:45:00,89.355,89.389,89.341,89.373,320999997.0
2005-03-07 17:46:00,89.356,89.37,89.34,89.346,234299999.0
2005-03-07 17:47:00,89.353,89.372,89.35,89.356,375699997.0
2005-03-07 17:48:00,89.34,89.363,89.321,89.321,209599997.0
2005-03-07 17:49:00,89.32,89.365,89.32,89.356,241499996.0
2005-03-07 17:50:00,89.348,89.369,89.343,89.362,345200001.0
2005-03-07 17:51:00,89.36,89.367,89.325,89.325,161099997.0
2005-03-07 17:52:00,89.33,89.336,89.308,89.323,204299995.0
2005-03-07 17:53:00,89.327,89.367,89.327,89.367,65700000.0
2005-03-07 17:54:00,89.365,89.377,89.342,89.364,201100001.0
2005-03-07 17:55:00,89.373,89.392,89.355,89.368,242300000.0
2005-03-07 17:56:00,89.386,89.408,89.385,89.408,125399999.0
2005-03-07 17:57:00,89.417,89.417,89.389,89.392,200100001.0
2005-03-07 17:58:00,89.384,89.409,89.378,89.392,92699999.0
2005-03-07 17:59:00,89.392,89.421,89.384,89.399,206100001.0
2005-03-07 18:00:00,89.384,89.408,89.379,89.404,251499999.0
2005-03-07 18:01:00,89.377,89.411,89.372,89.411,2066399999.0
2005-03-07 18:02:00,89.46,89.49,89.45,89.47,1971399995.0
2005-03-07 18:03:00,89.46,89.48,89.45,89.47,1971399995.0
2005-03-07 18:04:00,89.46,89.48,89.46,89.47,1971399995.0
2005-03-07 18:05:00,89.49,89.49,89.47,89.49,1971399995.0
2005-03-07 18:08:00,89.47,89.49,89.47,89.49,1971399995.0
2005-03-07 18:09:00,89.461,89.485,89.449,89.465,1971399995.0
2005-03-07 18:10:00,89.477,89.483,89.443,89.453,1787599993.0
2005-03-07 18:11:00,89.428,89.489,89.424,89.475,1063800002.0
2005-03-07 18:12:00,89.461,89.48,89.429,89.445,1284999999.0
2005-03-07 18:13:00,89.455,89.489,89.426,89.453,1780599989.0
2005-03-07 18:14:00,89.49,89.51,89.47,89.5,1179999996.0
2005-03-07 18:15:00,89.5,89.5,89.48,89.5,1179999996.0
2005-03-07 18:16:00,89.47,89.49,89.46,89.46,1179999996.0
2005-03-07 18:17:00,89.472,89.48,89.417,89.45,1179999996.0
2005-03-07 18:18:00,89.448,89.472,89.429,89.44,1058199998.0
2005-03-07 18:19:00,89.465,89.482,89.449,89.477,1903599995.0
2005-03-07 18:20:00,89.474,89.474,89.435,89.447,1811899994.0
2005-03-07 18:21:00,89.458,89.47,89.431,89.454,1649499985.0
2005-03-07 18:22:00,89.461,89.486,89.443,89.474,1411300005.0
2005-03-07 18:23:00,89.49,89.49,89.48,89.49,2085399992.0
2005-03-07 18:25:00,89.475,89.485,89.441,89.456,2085399992.0
2005-03-07 18:26:00,89.471,89.488,89.432,89.456,1949299995.0
2005-03-07 18:27:00,89.464,89.488,89.456,89.481,1443600000.0
2005-03-07 18:28:00,89.478,89.484,89.448,89.448,1517400000.0
2005-03-07 18:29:00,89.459,89.486,89.438,89.486,1081999995.0
2005-03-07 18:30:00,89.495,89.495,89.451,89.468,993799988.0
2005-03-07 18:31:00,89.463,89.477,89.44,89.462,1096599998.0
2005-03-07 18:32:00,89.462,89.482,89.44,89.45,1792199996.0
2005-03-07 18:33:00,89.47,89.48,89.46,89.46,1839899995.0
2005-03-07 18:34:00,89.448,89.478,89.426,89.466,1839899995.0
2005-03-07 18:35:00,89.46,89.504,89.417,89.43,1912500008.0
2005-03-07 18:36:00,89.431,89.458,89.422,89.427,912400000.0
2005-03-07 18:37:00,89.448,89.463,89.415,89.45,954999994.0
2005-03-07 18:38:00,89.423,89.469,89.422,89.468,774299998.0
2005-03-07 18:39:00,89.448,89.48,89.444,89.47,992099999.0
2005-03-07 18:40:00,89.451,89.483,89.44,89.44,1765299993.0
2005-03-07 18:41:00,89.458,89.479,89.447,89.459,736699999.0
2005-03-07 18:42:00,89.475,89.493,89.459,89.459,1357700001.0
2005-03-07 18:43:00,89.464,89.494,89.46,89.485,495900000.0
2005-03-07 18:44:00,89.473,89.484,89.45,89.45,1014999995.0
2005-03-07 18:45:00,89.444,89.475,89.44,89.453,664499994.0
2005-03-07 18:46:00,89.442,89.469,89.44,89.456,795500004.0
2005-03-07 18:47:00,89.456,89.473,89.444,89.455,293100000.0
2005-03-07 18:48:00,89.442,89.487,89.439,89.487,435900004.0
2005-03-07 18:49:00,89.459,89.474,89.44,89.47,749899998.0
2005-03-07 18:50:00,89.452,89.491,89.443,89.491,665400001.0
2005-03-07 18:51:00,89.467,89.489,89.453,89.463,995599996.0
2005-03-07 18:52:00,89.47,89.484,89.447,89.449,1321100000.0
2005-03-07 18:53:00,89.458,89.465,89.422,89.446,1492199994.0
2005-03-07 18:54:00,89.455,89.47,89.425,89.428,1311699998.0
2005-03-07 18:55:00,89.452,89.452,89.413,89.425,1975399991.0
2005-03-07 18:56:00,89.419,89.444,89.412,89.44,254099998.0
2005-03-07 18:57:00,89.428,89.454,89.41,89.434,438899999.0
2005-03-07 18:58:00,89.442,89.465,89.424,89.451,1010299994.0
2005-03-07 18:59:00,89.438,89.473,89.438,89.449,955999995.0
2005-03-07 19:00:00,89.442,89.46,89.431,89.449,362600000.0
2005-03-07 19:01:00,89.441,89.459,89.432,89.452,408600000.0
2005-03-07 19:02:00,89.447,89.471,89.443,89.471,257200003.0
2005-03-07 19:03:00,89.451,89.471,89.443,89.471,406200004.0
2005-03-07 19:04:00,89.458,89.48,89.441,89.48,523599995.0
2005-03-07 19:05:00,89.482,89.483,89.458,89.46,429799997.0
2005-03-07 19:06:00,89.45,89.48,89.442,89.45,1022100001.0
2005-03-07 19:07:00,89.44,89.466,89.427,89.441,1496899998.0
2005-03-07 19:08:00,89.468,89.483,89.451,89.46,1764799994.0
2005-03-07 19:09:00,89.488,89.496,89.448,89.48,1092999997.0
2005-03-07 19:10:00,89.49,89.49,89.449,89.473,295899999.0
2005-03-07 19:11:00,89.492,89.492,89.463,89.466,550200001.0
2005-03-07 19:12:00,89.47,89.498,89.462,89.48,359400002.0
2005-03-07 19:13:00,89.463,89.502,89.455,89.47,419399998.0
2005-03-07 19:14:00,89.485,89.505,89.47,89.47,332499996.0
2005-03-07 19:15:00,89.462,89.493,89.443,89.489,1068400011.0
2005-03-07 19:16:00,89.481,89.481,89.451,89.456,590000001.0
2005-03-07 19:17:00,89.458,89.473,89.431,89.47,737899995.0
2005-03-07 19:18:00,89.476,89.488,89.448,89.462,636699997.0
2005-03-07 19:19:00,89.471,89.487,89.449,89.46,1147099994.0
2005-03-07 19:20:00,89.484,89.496,89.458,89.462,724700002.0
2005-03-07 19:21:00,89.453,89.473,89.44,89.463,783699997.0
2005-03-07 19:22:00,89.471,89.472,89.448,89.471,144200003.0
2005-03-07 19:23:00,89.471,89.491,89.459,89.464,1656099999.0
2005-03-07 19:24:00,89.476,89.497,89.47,89.494,765299996.0
2005-03-07 19:25:00,89.485,89.485,89.445,89.459,1012299987.0
2005-03-07 19:26:00,89.441,89.48,89.435,89.453,2064200001.0
2005-03-07 19:27:00,89.452,89.479,89.448,89.465,1648299991.0
2005-03-07 19:28:00,89.468,89.468,89.421,89.451,980299994.0
2005-03-07 19:29:00,89.463,89.474,89.432,89.436,319499996.0
2005-03-07 19:30:00,89.443,89.472,89.426,89.442,1265099994.0
2005-03-07 19:31:00,89.462,89.464,89.434,89.437,656999999.0
2005-03-07 19:32:00,89.444,89.472,89.434,89.443,965900002.0
2005-03-07 19:33:00,89.446,89.471,89.438,89.468,814299993.0
2005-03-07 19:34:00,89.471,89.488,89.444,89.464,1268000002.0
2005-03-07 19:35:00,89.45,89.47,89.418,89.468,892799995.0
2005-03-07 19:36:00,89.467,89.47,89.432,89.45,760399998.0
2005-03-07 19:37:00,89.45,89.464,89.433,89.438,215199998.0
2005-03-07 19:38:00,89.482,89.5,89.461,89.484,715699999.0
2005-03-07 19:39:00,89.45,89.471,89.429,89.441,685799996.0
2005-03-07 19:40:00,89.435,89.48,89.435,89.455,698899999.0
2005-03-07 19:41:00,89.45,89.479,89.427,89.459,1139799999.0
2005-03-07 19:42:00,89.455,89.477,89.446,89.46,910399996.0
2005-03-07 19:43:00,89.451,89.481,89.449,89.472,475399996.0
2005-03-07 19:44:00,89.462,89.483,89.438,89.469,825199994.0
2005-03-07 19:45:00,89.452,89.472,89.432,89.458,321499995.0
2005-03-07 19:46:00,89.459,89.479,89.427,89.438,837499993.0
2005-03-07 19:47:00,89.453,89.47,89.436,89.469,279599999.0
2005-03-07 19:48:00,89.46,89.483,89.449,89.47,900899998.0
2005-03-07 19:49:00,89.467,89.477,89.446,89.448,705600000.0
2005-03-07 19:50:00,89.457,89.474,89.443,89.474,533099995.0
2005-03-07 19:51:00,89.477,89.487,89.441,89.46,442699995.0
2005-03-07 19:52:00,89.456,89.491,89.444,89.452,419399995.0
2005-03-07 19:53:00,89.467,89.486,89.456,89.475,761800004.0
2005-03-07 19:54:00,89.482,89.482,89.454,89.46,712999995.0
2005-03-07 19:55:00,89.488,89.494,89.461,89.464,294099997.0
2005-03-07 19:56:00,89.474,89.478,89.455,89.458,520699994.0
2005-03-07 19:57:00,89.465,89.487,89.438,89.481,608799994.0
2005-03-07 19:58:00,89.461,89.483,89.449,89.478,792399999.0
2005-03-07 19:59:00,89.473,89.473,89.443,89.443,851999997.0
2005-03-07 20:00:00,89.473,89.52,89.468,89.489,554400004.0
2005-03-07 20:01:00,89.487,89.488,89.451,89.463,457599998.0
2005-03-07 20:02:00,89.467,89.491,89.454,89.462,714700002.0
2005-03-07 20:03:00,89.444,89.478,89.438,89.476,483699995.0
2005-03-07 20:04:00,89.472,89.485,89.457,89.479,536299997.0
2005-03-07 20:05:00,89.462,89.48,89.454,89.472,576899996.0
2005-03-07 20:06:00,89.463,89.481,89.433,89.455,624000001.0
2005-03-07 20:07:00,89.457,89.474,89.428,89.445,458800003.0
2005-03-07 20:08:00,89.474,89.49,89.457,89.477,576299992.0
2005-03-07 20:09:00,89.473,89.491,89.453,89.461,464900002.0
2005-03-07 20:10:00,89.472,89.487,89.465,89.485,513599996.0
2005-03-07 20:11:00,89.453,89.477,89.433,89.472,1351999995.0
2005-03-07 20:12:00,89.45,89.483,89.43,89.457,1487199992.0
2005-03-07 20:13:00,89.471,89.484,89.46,89.484,947199998.0
2005-03-07 20:14:00,89.457,89.481,89.429,89.478,504100002.0
2005-03-07 20:15:00,89.465,89.484,89.457,89.481,1144200003.0
2005-03-07 20:16:00,89.463,89.48,89.429,89.446,1375299998.0
2005-03-07 20:17:00,89.476,89.476,89.445,89.445,341899998.0
2005-03-07 20:18:00,89.476,89.488,89.464,89.464,345600003.0
2005-03-07 20:19:00,89.458,89.485,89.451,89.48,1648800000.0
2005-03-07 20:20:00,89.471,89.491,89.458,89.464,1700999996.0
2005-03-07 20:21:00,89.489,89.501,89.458,89.458,480599998.0
2005-03-07 20:22:00,89.461,89.503,89.461,89.478,955399993.0
2005-03-07 20:23:00,89.482,89.51,89.48,89.51,869199994.0
2005-03-07 20:24:00,89.481,89.5,89.461,89.497,445799999.0
2005-03-07 20:25:00,89.497,89.501,89.465,89.473,639299998.0
2005-03-07 20:26:00,89.511,89.513,89.489,89.494,513699999.0
2005-03-07 20:27:00,89.501,89.515,89.47,89.492,1177499999.0
2005-03-07 20:28:00,89.44,89.46,89.44,89.45,2105799991.0
2005-03-07 20:29:00,89.507,89.511,89.467,89.486,2105799991.0
2005-03-07 20:31:00,89.515,89.515,89.474,89.5,1742400001.0
2005-03-07 20:32:00,89.44,89.45,89.44,89.44,493199997.0
2005-03-07 20:33:00,89.501,89.521,89.482,89.513,493199997.0
2005-03-07 20:34:00,89.493,89.519,89.484,89.494,427499999.0
2005-03-07 20:35:00,89.512,89.514,89.471,89.471,611800002.0
2005-03-07 20:36:00,89.495,89.512,89.473,89.495,442400003.0
2005-03-07 20:37:00,89.466,89.497,89.465,89.497,507399996.0
2005-03-07 20:38:00,89.497,89.503,89.452,89.474,1265799991.0
2005-03-07 20:39:00,89.488,89.497,89.455,89.47,1138699989.0
2005-03-07 20:40:00,89.472,89.513,89.467,89.513,1593400000.0
2005-03-07 20:41:00,89.496,89.51,89.472,89.492,836699997.0
2005-03-07 20:42:00,89.49,89.494,89.453,89.465,1208899986.0
2005-03-07 20:43:00,89.473,89.503,89.473,89.488,572699998.0
2005-03-07 20:44:00,89.491,89.492,89.46,89.483,1225799990.0
2005-03-07 20:45:00,89.465,89.489,89.462,89.462,1148700007.0
2005-03-07 20:46:00,89.488,89.493,89.43,89.43,864999996.0
2005-03-07 20:47:00,89.451,89.474,89.433,89.446,1329400002.0
2005-03-07 20:48:00,89.46,89.474,89.425,89.43,935400000.0
2005-03-07 20:49:00,89.456,89.484,89.448,89.465,710000001.0
2005-03-07 20:50:00,89.489,89.489,89.44,89.457,1054099995.0
2005-03-07 20:51:00,89.483,89.49,89.464,89.466,769899995.0
2005-03-07 20:52:00,89.466,89.485,89.452,89.476,732900001.0
2005-03-07 20:53:00,89.455,89.473,89.433,89.454,1489599994.0
2005-03-07 20:54:00,89.435,89.463,89.428,89.458,314799997.0
2005-03-07 20:55:00,89.463,89.479,89.426,89.46,1188800000.0
2005-03-07 20:56:00,89.455,89.472,89.422,89.447,1035200002.0
2005-03-07 20:57:00,89.454,89.473,89.435,89.452,1473699989.0
2005-03-07 20:58:00,89.43,89.44,89.43,89.44,2026300001.0
2005-03-07 20:59:00,89.467,89.518,89.464,89.486,2026300001.0
2005-03-07 21:00:00,89.42,89.43,89.41,89.42,639199992.0
2005-03-07 21:01:00,89.4,89.42,89.4,89.4,639199992.0
2005-03-07 21:02:00,89.446,89.474,89.423,89.474,639199992.0
2005-03-07 21:03:00,89.451,89.477,89.446,89.462,513499998.0
2005-03-07 21:04:00,89.467,89.472,89.452,89.457,422300001.0
2005-03-07 21:05:00,89.47,89.487,89.451,89.474,303499994.0
2005-03-07 21:06:00,89.466,89.486,89.456,89.479,424099997.0
2005-03-07 21:07:00,89.47,89.471,89.437,89.47,537299993.0
2005-03-07 21:08:00,89.455,89.474,89.443,89.443,626700002.0
2005-03-07 21:09:00,89.453,89.471,89.437,89.453,294899997.0
2005-03-07 21:10:00,89.46,89.473,89.44,89.456,417000000.0
2005-03-07 21:11:00,89.441,89.46,89.425,89.46,454299995.0
2005-03-07 21:12:00,89.459,89.463,89.428,89.443,547300005.0
2005-03-07 21:13:00,89.433,89.45,89.421,89.436,882300000.0
2005-03-07 21:14:00,89.447,89.459,89.415,89.442,1256000003.0
2005-03-07 21:15:00,89.443,89.456,89.421,89.45,1183199994.0
2005-03-07 21:16:00,89.449,89.454,89.412,89.427,683899997.0
2005-03-07 21:17:00,89.452,89.458,89.426,89.454,1352400000.0
2005-03-07 21:18:00,89.437,89.457,89.396,89.421,705699996.0
2005-03-07 21:19:00,89.432,89.454,89.428,89.438,1026900002.0
2005-03-07 21:20:00,89.463,89.472,89.44,89.472,1519400002.0
2005-03-07 21:21:00,89.451,89.473,89.436,89.47,1894999997.0
2005-03-07 21:22:00,89.459,89.482,89.441,89.482,1403500000.0
2005-03-07 21:23:00,89.476,89.489,89.444,89.489,927299999.0
2005-03-07 21:24:00,89.447,89.46,89.42,89.45,732899997.0
2005-03-07 21:25:00,89.425,89.447,89.414,89.443,1352499992.0
2005-03-07 21:26:00,89.425,89.463,89.416,89.462,596700002.0
2005-03-07 21:27:00,89.446,89.466,89.437,89.45,470800004.0
2005-03-07 21:28:00,89.462,89.464,89.434,89.445,300499997.0
2005-03-07 21:29:00,89.443,89.452,89.416,89.452,694199999.0
2005-03-07 21:30:00,89.436,89.464,89.428,89.452,461000004.0
2005-03-07 21:31:00,89.446,89.459,89.429,89.45,326900002.0
2005-03-07 21:32:00,89.414,89.442,89.406,89.44,1563300000.0
2005-03-07 21:33:00,89.425,89.434,89.404,89.428,167499998.0
2005-03-07 21:34:00,89.421,89.434,89.392,89.392,459399998.0
2005-03-07 21:35:00,89.411,89.443,89.41,89.443,372799997.0
2005-03-07 21:36:00,89.409,89.435,89.4,89.412,129500000.0
2005-03-07 21:37:00,89.404,89.435,89.385,89.421,450699998.0
2005-03-07 21:38:00,89.44,89.441,89.414,89.419,441600000.0
2005-03-07 21:39:00,89.449,89.449,89.415,89.435,345299998.0
2005-03-07 21:40:00,89.421,89.439,89.408,89.425,306299994.0
2005-03-07 21:41:00,89.433,89.443,89.409,89.414,424700004.0
2005-03-07 21:42:00,89.464,89.464,89.429,89.429,794499990.0
2005-03-07 21:43:00,89.434,89.454,89.413,89.441,736299996.0
2005-03-07 21:44:00,89.453,89.453,89.409,89.43,1252899987.0
2005-03-07 21:45:00,89.413,89.432,89.394,89.405,944899997.0
2005-03-07 21:46:00,89.426,89.454,89.415,89.415,517100000.0
2005-03-07 21:47:00,89.427,89.457,89.42,89.441,818399992.0
2005-03-07 21:48:00,89.454,89.455,89.43,89.43,398000004.0
2005-03-07 21:49:00,89.45,89.469,89.424,89.446,695399998.0
2005-03-07 21:50:00,89.436,89.436,89.41,89.416,165200002.0
2005-03-07 21:51:00,89.427,89.445,89.4,89.415,254900002.0
2005-03-07 21:52:00,89.388,89.421,89.382,89.396,710199995.0
2005-03-07 21:53:00,89.4,89.426,89.398,89.4,228000004.0
2005-03-07 21:54:00,89.428,89.437,89.416,89.416,212500001.0
2005-03-07 21:55:00,89.419,89.441,89.417,89.439,351199993.0
2005-03-07 21:56:00,89.455,89.462,89.44,89.442,717399998.0
2005-03-07 21:57:00,89.441,89.453,89.432,89.447,180900003.0
2005-03-07 21:58:00,89.443,89.455,89.434,89.434,206999997.0
2005-03-07 21:59:00,89.411,89.427,89.392,89.413,585600004.0
2005-03-07 22:00:00,89.385,89.433,89.374,89.397,717999998.0
2005-03-07 22:01:00,89.382,89.414,89.377,89.414,709899997.0
2005-03-07 22:02:00,89.402,89.411,89.378,89.387,1490499993.0
2005-03-07 22:03:00,89.38,89.399,89.377,89.389,453600001.0
2005-03-07 22:04:00,89.395,89.404,89.373,89.378,783599996.0
2005-03-07 22:05:00,89.398,89.406,89.366,89.38,332300001.0
2005-03-07 22:06:00,89.377,89.396,89.369,89.387,366900001.0
2005-03-07 22:07:00,89.376,89.403,89.368,89.392,224499996.0
2005-03-07 22:08:00,89.407,89.407,89.365,89.365,207299998.0
2005-03-07 22:09:00,89.368,89.391,89.362,89.387,347899996.0
2005-03-07 22:10:00,89.391,89.391,89.351,89.351,167300001.0
2005-03-07 22:11:00,89.38,89.41,89.373,89.398,299599998.0
2005-03-07 22:12:00,89.356,89.398,89.344,89.398,243699998.0
2005-03-07 22:13:00,89.378,89.407,89.363,89.407,425899998.0
2005-03-07 22:14:00,89.393,89.418,89.383,89.418,155000001.0
2005-03-07 22:15:00,89.387,89.409,89.371,89.385,537299999.0
2005-03-07 22:16:00,89.384,89.397,89.364,89.375,450200003.0
2005-03-07 22:17:00,89.372,89.407,89.372,89.387,210700000.0
2005-03-07 22:18:00,89.401,89.412,89.385,89.385,232700000.0
2005-03-07 22:19:00,89.402,89.415,89.391,89.395,266499998.0
2005-03-07 22:20:00,89.391,89.416,89.391,89.412,246300000.0
2005-03-07 22:21:00,89.38,89.409,89.375,89.384,183300001.0
2005-03-07 22:22:00,89.404,89.425,89.383,89.397,412000001.0
2005-03-07 22:23:00,89.394,89.415,89.378,89.39,183600000.0
2005-03-07 22:24:00,89.401,89.417,89.386,89.386,166400004.0
2005-03-07 22:25:00,89.386,89.415,89.372,89.401,203300000.0
2005-03-07 22:26:00,89.388,89.418,89.385,89.403,231099997.0
2005-03-07 22:27:00,89.405,89.405,89.37,89.379,648599999.0
2005-03-07 22:28:00,89.368,89.399,89.364,89.388,289899998.0
2005-03-07 22:29:00,89.378,89.394,89.352,89.352,251400000.0
2005-03-07 22:30:00,89.384,89.41,89.373,89.41,427299996.0
2005-03-07 22:31:00,89.379,89.397,89.373,89.397,143300000.0
2005-03-07 22:32:00,89.41,89.425,89.391,89.404,331699999.0
2005-03-07 22:33:00,89.418,89.419,89.39,89.398,397699998.0
2005-03-07 22:34:00,89.413,89.418,89.381,89.381,574000000.0
2005-03-07 22:35:00,89.389,89.402,89.372,89.373,222600001.0
2005-03-07 22:36:00,89.426,89.426,89.387,89.387,498399997.0
2005-03-07 22:37:00,89.404,89.42,89.381,89.382,124299999.0
2005-03-07 22:38:00,89.404,89.426,89.394,89.426,251099997.0
2005-03-07 22:39:00,89.432,89.432,89.4,89.403,228899998.0
2005-03-07 22:40:00,89.432,89.432,89.402,89.411,409000001.0
2005-03-07 22:41:00,89.435,89.449,89.422,89.432,186699999.0
2005-03-07 22:42:00,89.477,89.477,89.428,89.428,207100003.0
2005-03-07 22:43:00,89.443,89.461,89.421,89.447,617299995.0
2005-03-07 22:44:00,89.44,89.44,89.397,89.398,539499998.0
2005-03-07 22:45:00,89.411,89.429,89.384,89.416,639799990.0
2005-03-07 22:46:00,89.434,89.445,89.391,89.418,469500001.0
2005-03-07 22:47:00,89.422,89.446,89.418,89.444,260900000.0
2005-03-07 22:48:00,89.432,89.433,89.39,89.392,536000000.0
2005-03-07 22:49:00,89.417,89.431,89.398,89.405,637899997.0
2005-03-07 22:50:00,89.423,89.423,89.388,89.388,353000001.0
2005-03-07 22:51:00,89.412,89.435,89.396,89.401,715799998.0
2005-03-07 22:52:00,89.401,89.415,89.393,89.407,102600000.0
2005-03-07 22:53:00,89.42,89.435,89.388,89.412,354299997.0
2005-03-07 22:54:00,89.432,89.445,89.411,89.42,206900001.0
2005-03-07 22:55:00,89.437,89.452,89.423,89.424,446700000.0
2005-03-07 22:56:00,89.449,89.452,89.423,89.423,279900000.0
2005-03-07 22:57:00,89.435,89.454,89.414,89.448,295199996.0
2005-03-07 22:58:00,89.455,89.455,89.44,89.44,20500000.0
2005-03-07 22:59:00,89.417,89.442,89.348,89.412,264999999.0
2005-03-07 23:00:00,89.44,89.448,89.403,89.43,133799998.0
2005-03-07 23:01:00,89.447,89.447,89.415,89.415,140499999.0
2005-03-07 23:02:00,89.446,89.448,89.424,89.435,144399998.0
2005-03-07 23:03:00,89.444,89.444,89.411,89.42,146899998.0
2005-03-07 23:04:00,89.418,89.451,89.406,89.451,131400000.0
2005-03-07 23:05:00,89.438,89.447,89.424,89.427,117300002.0
2005-03-07 23:06:00,89.441,89.445,89.417,89.427,190500000.0
2005-03-07 23:07:00,89.412,89.441,89.41,89.424,189599998.0
2005-03-07 23:08:00,89.421,89.447,89.413,89.447,320799998.0
2005-03-07 23:09:00,89.422,89.439,89.415,89.416,127300000.0
2005-03-07 23:10:00,89.444,89.449,89.426,89.431,89499999.0
2005-03-07 23:11:00,89.425,89.466,89.411,89.466,323000005.0
2005-03-07 23:12:00,89.452,89.47,89.442,89.46,281200001.0
2005-03-07 23:13:00,89.457,89.458,89.419,89.451,201299998.0
2005-03-07 23:14:00,89.471,89.471,89.433,89.436,244199996.0
2005-03-07 23:15:00,89.446,89.461,89.442,89.448,42800000.0
2005-03-07 23:16:00,89.454,89.47,89.43,89.448,336500002.0
2005-03-07 23:17:00,89.411,89.472,89.411,89.458,287099997.0
2005-03-07 23:18:00,89.465,89.478,89.439,89.447,149300002.0
2005-03-07 23:19:00,89.433,89.46,89.411,89.44,234899996.0
2005-03-07 23:20:00,89.456,89.467,89.431,89.445,113800000.0
2005-03-07 23:21:00,89.419,89.437,89.414,89.433,224300000.0
2005-03-07 23:22:00,89.49,89.49,89.47,89.49,454099993.0
2005-03-07 23:23:00,89.47,89.49,89.46,89.47,454099993.0
2005-03-07 23:24:00,89.432,89.441,89.414,89.418,454099993.0
2005-03-07 23:25:00,89.47,89.48,89.46,89.46,152399999.0
2005-03-07 23:26:00,89.447,89.466,89.432,89.452,152399999.0
2005-03-07 23:27:00,89.432,89.452,89.416,89.422,253100002.0
2005-03-07 23:28:00,89.473,89.473,89.442,89.448,157399999.0
2005-03-07 23:29:00,89.461,89.477,89.415,89.43,330400002.0
2005-03-07 23:30:00,89.457,89.463,89.432,89.438,331599993.0
2005-03-07 23:31:00,89.448,89.469,89.432,89.469,171799998.0
2005-03-07 23:32:00,89.457,89.481,89.453,89.47,264600002.0
2005-03-07 23:33:00,89.426,89.479,89.426,89.479,131300001.0
2005-03-07 23:34:00,89.44,89.463,89.421,89.463,219200001.0
2005-03-07 23:35:00,89.468,89.485,89.432,89.463,215600002.0
2005-03-07 23:36:00,89.46,89.474,89.443,89.455,143199999.0
2005-03-07 23:37:00,89.463,89.504,89.444,89.457,347199995.0
2005-03-07 23:38:00,89.436,89.471,89.424,89.451,252999999.0
2005-03-07 23:39:00,89.469,89.484,89.463,89.463,261900003.0
2005-03-07 23:40:00,89.485,89.495,89.47,89.47,268700000.0
2005-03-07 23:41:00,89.47,89.502,89.47,89.502,229199999.0
2005-03-07 23:42:00,89.47,89.495,89.461,89.48,229400001.0
2005-03-07 23:43:00,89.47,89.491,89.47,89.49,166899998.0
2005-03-07 23:44:00,89.466,89.497,89.46,89.491,281300001.0
2005-03-07 23:45:00,89.445,89.467,89.44,89.455,26499999.0
2005-03-07 23:46:00,89.444,89.451,89.426,89.445,238900000.0
2005-03-07 23:47:00,89.418,89.444,89.418,89.444,74700000.0
2005-03-07 23:48:00,89.429,89.447,89.427,89.443,181599998.0
2005-03-07 23:49:00,89.422,89.443,89.421,89.428,283099998.0
2005-03-07 23:50:00,89.436,89.515,89.436,89.515,261499999.0
2005-03-07 23:51:00,89.497,89.52,89.493,89.515,150799999.0
2005-03-07 23:52:00,89.501,89.525,89.501,89.52,121699998.0
2005-03-07 23:53:00,89.515,89.515,89.487,89.487,183200000.0
2005-03-07 23:54:00,89.489,89.507,89.479,89.494,258300001.0
2005-03-07 23:55:00,89.482,89.502,89.477,89.492,115499999.0
2005-03-07 23:56:00,89.495,89.511,89.477,89.492,244700004.0
2005-03-07 23:57:00,89.475,89.493,89.466,89.477,218599998.0
2005-03-07 23:58:00,89.465,89.495,89.451,89.495,141000000.0
2005-03-07 23:59:00,89.491,89.512,89.477,89.48,209899995.0
2005-03-08 00:00:00,89.468,89.488,89.459,89.478,204400002.0
2005-03-08 00:01:00,89.473,89.474,89.446,89.447,176999999.0
2005-03-08 00:02:00,89.467,89.488,89.452,89.485,275299996.0
2005-03-08 00:03:00,89.49,89.501,89.462,89.484,244199999.0
2005-03-08 00:04:00,89.478,89.5,89.465,89.475,179900000.0
2005-03-08 00:05:00,89.497,89.499,89.452,89.484,283699998.0
2005-03-08 00:06:00,89.492,89.509,89.47,89.497,237900000.0
2005-03-08 00:07:00,89.479,89.49,89.458,89.472,217399999.0
2005-03-08 00:08:00,89.469,89.493,89.46,89.493,299699999.0
2005-03-08 00:09:00,89.469,89.505,89.45,89.475,202599999.0
2005-03-08 00:10:00,89.454,89.484,89.438,89.459,158799997.0
2005-03-08 00:11:00,89.482,89.485,89.452,89.462,168099997.0
2005-03-08 00:12:00,89.477,89.488,89.436,89.436,278800001.0
2005-03-08 00:13:00,89.464,89.492,89.455,89.466,70099999.0
2005-03-08 00:14:00,89.482,89.496,89.459,89.478,210699998.0
2005-03-08 00:15:00,89.473,89.509,89.462,89.489,104299998.0
2005-03-08 00:16:00,89.482,89.514,89.463,89.497,188599997.0
2005-03-08 00:17:00,89.504,89.504,89.468,89.468,127700003.0
2005-03-08 00:18:00,89.486,89.507,89.475,89.495,210800004.0
2005-03-08 00:19:00,89.499,89.51,89.479,89.506,258699993.0
2005-03-08 00:20:00,89.477,89.496,89.462,89.482,171200000.0
2005-03-08 00:21:00,89.486,89.499,89.47,89.473,236199996.0
2005-03-08 00:22:00,89.461,89.483,89.458,89.483,64399998.0
2005-03-08 00:23:00,89.452,89.469,89.441,89.455,177300004.0
2005-03-08 00:24:00,89.464,89.464,89.424,89.429,176499998.0
2005-03-08 00:25:00,89.463,89.477,89.447,89.463,138499999.0
2005-03-08 00:26:00,89.443,89.456,89.429,89.456,154899996.0
2005-03-08 00:27:00,89.441,89.442,89.42,89.425,249900001.0
2005-03-08 00:28:00,89.441,89.458,89.427,89.433,301499999.0
2005-03-08 00:29:00,89.433,89.451,89.415,89.451,193800001.0
2005-03-08 00:30:00,89.438,89.458,89.425,89.455,177999997.0
2005-03-08 00:31:00,89.462,89.462,89.437,89.447,176200002.0
2005-03-08 00:32:00,89.456,89.463,89.434,89.447,284100000.0
2005-03-08 00:33:00,89.465,89.465,89.433,89.448,143299999.0
2005-03-08 00:34:00,89.459,89.459,89.41,89.41,134999997.0
2005-03-08 00:35:00,89.427,89.458,89.427,89.45,219199996.0
2005-03-08 00:36:00,89.465,89.465,89.43,89.437,241800001.0
2005-03-08 00:37:00,89.419,89.444,89.414,89.427,240699998.0
2005-03-08 00:38:00,89.425,89.441,89.405,89.424,182299996.0
2005-03-08 00:39:00,89.46,89.47,89.437,89.437,187799998.0
2005-03-08 00:40:00,89.445,89.456,89.435,89.435,353700001.0
2005-03-08 00:41:00,89.432,89.455,89.432,89.45,147399998.0
2005-03-08 00:42:00,89.464,89.488,89.454,89.468,234199996.0
2005-03-08 00:43:00,89.481,89.481,89.43,89.451,228299996.0
2005-03-08 00:44:00,89.461,89.471,89.442,89.442,315599994.0
2005-03-08 00:45:00,89.447,89.468,89.433,89.468,98099999.0
2005-03-08 00:46:00,89.478,89.496,89.462,89.486,209000000.0
2005-03-08 00:47:00,89.495,89.51,89.48,89.494,375699997.0
2005-03-08 00:48:00,89.496,89.513,89.486,89.486,288799995.0
2005-03-08 00:49:00,89.496,89.508,89.481,89.495,237899997.0
2005-03-08 00:50:00,89.497,89.508,89.487,89.499,183399998.0
2005-03-08 00:51:00,89.457,89.493,89.457,89.486,205100000.0
2005-03-08 00:52:00,89.488,89.506,89.477,89.503,230400000.0
2005-03-08 00:53:00,89.503,89.516,89.489,89.504,114799998.0
2005-03-08 00:54:00,89.516,89.516,89.477,89.479,145900000.0
2005-03-08 00:55:00,89.485,89.509,89.485,89.492,297499999.0
2005-03-08 00:56:00,89.467,89.504,89.467,89.504,212999999.0
2005-03-08 00:57:00,89.502,89.513,89.48,89.486,281200003.0
2005-03-08 00:58:00,89.505,89.51,89.481,89.483,259499998.0
2005-03-08 00:59:00,89.493,89.505,89.468,89.476,237000001.0
2005-03-08 01:00:00,89.502,89.52,89.482,89.496,159999998.0
2005-03-08 01:01:00,89.496,89.496,89.478,89.482,43799998.0
2005-03-08 01:02:00,89.495,89.506,89.464,89.489,178899999.0
2005-03-08 01:03:00,89.492,89.5,89.472,89.486,115500001.0
2005-03-08 01:04:00,89.492,89.498,89.465,89.465,172499999.0
2005-03-08 01:05:00,89.456,89.51,89.456,89.51,150799999.0
2005-03-08 01:06:00,89.48,89.506,89.466,89.491,201400001.0
2005-03-08 01:07:00,89.508,89.508,89.47,89.47,200600004.0
2005-03-08 01:08:00,89.503,89.52,89.483,89.499,185999998.0
2005-03-08 01:09:00,89.499,89.5,89.474,89.486,263899996.0
2005-03-08 01:10:00,89.511,89.511,89.481,89.482,99900000.0
2005-03-08 01:11:00,89.508,89.514,89.487,89.499,174999995.0
2005-03-08 01:12:00,89.521,89.521,89.474,89.511,246599997.0
2005-03-08 01:13:00,89.49,89.509,89.471,89.471,173200000.0
2005-03-08 01:14:00,89.483,89.502,89.47,89.485,184699996.0
2005-03-08 01:15:00,89.499,89.499,89.463,89.463,244100000.0
2005-03-08 01:16:00,89.481,89.5,89.467,89.48,251299996.0
2005-03-08 01:17:00,89.47,89.506,89.47,89.499,148600002.0
2005-03-08 01:18:00,89.505,89.505,89.47,89.487,139899999.0
2005-03-08 01:19:00,89.496,89.496,89.462,89.462,131400000.0
2005-03-08 01:20:00,89.463,89.503,89.463,89.491,233899998.0
2005-03-08 01:21:00,89.482,89.505,89.467,89.486,221800000.0
2005-03-08 01:22:00,89.476,89.502,89.473,89.483,195299999.0
2005-03-08 01:23:00,89.503,89.503,89.48,89.483,56999999.0
2005-03-08 01:24:00,89.469,89.488,89.458,89.474,117700000.0
2005-03-08 01:25:00,89.472,89.492,89.457,89.472,135900003.0
2005-03-08 01:26:00,89.481,89.496,89.471,89.485,260100003.0
2005-03-08 01:27:00,89.463,89.495,89.458,89.482,325199998.0
2005-03-08 01:28:00,89.463,89.483,89.452,89.48,208099997.0
2005-03-08 01:29:00,89.433,89.477,89.433,89.463,143599999.0
2005-03-08 01:30:00,89.482,89.482,89.454,89.455,122699999.0
2005-03-08 01:31:00,89.459,89.484,89.455,89.484,193100000.0
2005-03-08 01:32:00,89.467,89.492,89.467,89.485,160600001.0
2005-03-08 01:33:00,89.471,89.5,89.471,89.485,97299999.0
2005-03-08 01:34:00,89.488,89.512,89.47,89.486,312000000.0
2005-03-08 01:35:00,89.487,89.498,89.47,89.492,194900002.0
2005-03-08 01:36:00,89.511,89.511,89.476,89.476,146699997.0
2005-03-08 01:37:00,89.523,89.523,89.471,89.478,173700000.0
2005-03-08 01:38:00,89.487,89.5,89.476,89.5,227399999.0
2005-03-08 01:39:00,89.484,89.511,89.484,89.511,180600000.0
2005-03-08 01:40:00,89.484,89.507,89.479,89.507,152700000.0
2005-03-08 01:41:00,89.487,89.516,89.484,89.5,192200000.0
2005-03-08 01:42:00,89.474,89.479,89.451,89.464,316700002.0
2005-03-08 01:43:00,89.471,89.488,89.464,89.483,197399998.0
2005-03-08 01:44:00,89.455,89.502,89.452,89.482,178500003.0
2005-03-08 01:45:00,89.51,89.51,89.48,89.48,87900000.0
2005-03-08 01:46:00,89.48,89.5,89.473,89.492,191899997.0
2005-03-08 01:47:00,89.473,89.502,89.473,89.491,170200001.0
2005-03-08 01:48:00,89.484,89.52,89.461,89.508,311799999.0
2005-03-08 01:49:00,89.508,89.508,89.475,89.475,385100001.0
2005-03-08 01:50:00,89.476,89.502,89.471,89.489,237599999.0
2005-03-08 01:51:00,89.475,89.497,89.466,89.472,200700000.0
2005-03-08 01:52:00,89.486,89.492,89.451,89.451,200899998.0
2005-03-08 01:53:00,89.46,89.487,89.448,89.478,255599999.0
2005-03-08 01:54:00,89.483,89.484,89.462,89.462,299199999.0
2005-03-08 01:55:00,89.472,89.491,89.466,89.466,163599999.0
2005-03-08 01:56:00,89.461,89.494,89.451,89.451,345100000.0
2005-03-08 01:57:00,89.414,89.465,89.414,89.465,279399998.0
2005-03-08 01:58:00,89.446,89.472,89.441,89.468,382300000.0
2005-03-08 01:59:00,89.453,89.47,89.441,89.454,217199999.0
2005-03-08 02:00:00,89.446,89.448,89.418,89.418,208899996.0
2005-03-08 02:01:00,89.445,89.461,89.438,89.44,243499999.0
2005-03-08 02:02:00,89.457,89.472,89.435,89.464,239599997.0
2005-03-08 02:03:00,89.462,89.54,89.459,89.499,250099999.0
2005-03-08 02:04:00,89.542,89.542,89.5,89.518,198699997.0
2005-03-08 02:05:00,89.52,89.531,89.501,89.531,145400001.0
2005-03-08 02:06:00,89.472,89.507,89.47,89.503,271499998.0
2005-03-08 02:07:00,89.464,89.493,89.46,89.487,313200001.0
2005-03-08 02:08:00,89.458,89.496,89.454,89.478,212100000.0
2005-03-08 02:09:00,89.47,89.497,89.468,89.485,298200000.0
2005-03-08 02:10:00,89.484,89.484,89.461,89.467,127200002.0
2005-03-08 02:11:00,89.474,89.511,89.47,89.49,296099998.0
2005-03-08 02:12:00,89.514,89.522,89.498,89.505,149200000.0
2005-03-08 02:13:00,89.484,89.508,89.464,89.466,157699999.0
2005-03-08 02:14:00,89.496,89.528,89.496,89.508,221999999.0
2005-03-08 02:15:00,89.495,89.521,89.495,89.515,285299996.0
2005-03-08 02:16:00,89.504,89.539,89.504,89.538,214600001.0
2005-03-08 02:17:00,89.506,89.512,89.478,89.496,269399996.0
2005-03-08 02:18:00,89.506,89.506,89.452,89.452,230399998.0
2005-03-08 02:19:00,89.459,89.501,89.459,89.482,287600001.0
2005-03-08 02:20:00,89.506,89.512,89.482,89.497,164500004.0
2005-03-08 02:21:00,89.508,89.508,89.484,89.484,160100000.0
2005-03-08 02:22:00,89.527,89.53,89.503,89.53,254300000.0
2005-03-08 02:23:00,89.51,89.516,89.48,89.498,243600003.0
2005-03-08 02:24:00,89.533,89.533,89.497,89.497,293700004.0
2005-03-08 02:25:00,89.533,89.533,89.494,89.505,231999999.0
2005-03-08 02:26:00,89.516,89.528,89.487,89.506,185899998.0
2005-03-08 02:27:00,89.519,89.524,89.493,89.497,484299997.0
2005-03-08 02:28:00,89.495,89.527,89.495,89.505,323899999.0
2005-03-08 02:29:00,89.512,89.52,89.493,89.496,170199999.0
2005-03-08 02:30:00,89.485,89.499,89.469,89.476,195800000.0
2005-03-08 02:31:00,89.503,89.503,89.473,89.479,117199999.0
2005-03-08 02:32:00,89.488,89.488,89.464,89.467,155800003.0
2005-03-08 02:33:00,89.463,89.488,89.453,89.453,215499998.0
2005-03-08 02:34:00,89.46,89.48,89.438,89.447,207300000.0
2005-03-08 02:35:00,89.432,89.466,89.43,89.44,249900001.0
2005-03-08 02:36:00,89.46,89.46,89.426,89.437,178300001.0
2005-03-08 02:37:00,89.443,89.451,89.423,89.423,165799998.0
2005-03-08 02:38:00,89.424,89.443,89.416,89.429,276900003.0
2005-03-08 02:39:00,89.4,89.431,89.4,89.409,184699997.0
2005-03-08 02:40:00,89.411,89.419,89.391,89.414,189800001.0
2005-03-08 02:41:00,89.424,89.424,89.378,89.387,361199997.0
2005-03-08 02:42:00,89.403,89.405,89.372,89.391,300500001.0
2005-03-08 02:43:00,89.385,89.397,89.369,89.387,194500002.0
2005-03-08 02:44:00,89.367,89.396,89.364,89.388,246299999.0
2005-03-08 02:45:00,89.374,89.413,89.374,89.413,128899999.0
2005-03-08 02:46:00,89.415,89.415,89.37,89.37,223900002.0
2005-03-08 02:47:00,89.371,89.395,89.368,89.395,168699997.0
2005-03-08 02:48:00,89.389,89.413,89.375,89.387,280699999.0
2005-03-08 02:49:00,89.402,89.418,89.374,89.391,365300001.0
2005-03-08 02:50:00,89.395,89.398,89.377,89.377,194700000.0
2005-03-08 02:51:00,89.382,89.399,89.367,89.385,161600003.0
2005-03-08 02:52:00,89.394,89.402,89.375,89.382,173299996.0
2005-03-08 02:53:00,89.368,89.4,89.368,89.392,228599995.0
2005-03-08 02:54:00,89.395,89.395,89.365,89.377,168799998.0
2005-03-08 02:55:00,89.389,89.402,89.368,89.382,251000001.0
2005-03-08 02:56:00,89.401,89.403,89.372,89.372,227499998.0
2005-03-08 02:57:00,89.375,89.414,89.375,89.414,177999995.0
2005-03-08 02:58:00,89.406,89.422,89.393,89.402,245900005.0
2005-03-08 02:59:00,89.406,89.429,89.396,89.408,231899999.0
2005-03-08 03:00:00,89.42,89.431,89.409,89.416,193099999.0
2005-03-08 03:01:00,89.41,89.431,89.401,89.407,247300000.0
2005-03-08 03:02:00,89.404,89.427,89.39,89.427,118299997.0
2005-03-08 03:03:00,89.403,89.423,89.39,89.418,253800001.0
2005-03-08 03:04:00,89.42,89.42,89.388,89.41,277500003.0
2005-03-08 03:05:00,89.385,89.408,89.372,89.395,348599995.0
2005-03-08 03:06:00,89.389,89.398,89.368,89.374,220700000.0
2005-03-08 03:07:00,89.39,89.42,89.387,89.396,119000001.0
2005-03-08 03:08:00,89.405,89.415,89.376,89.384,300299995.0
2005-03-08 03:09:00,89.392,89.413,89.392,89.41,149700002.0
2005-03-08 03:10:00,89.39,89.399,89.366,89.374,362299999.0
2005-03-08 03:11:00,89.376,89.393,89.366,89.374,322300002.0
2005-03-08 03:12:00,89.365,89.394,89.365,89.371,240499999.0
2005-03-08 03:13:00,89.385,89.4,89.367,89.38,331600002.0
2005-03-08 03:14:00,89.377,89.404,89.361,89.387,242899998.0
2005-03-08 03:15:00,89.363,89.398,89.363,89.387,201499999.0
2005-03-08 03:16:00,89.369,89.4,89.353,89.4,120099999.0
2005-03-08 03:17:00,89.395,89.398,89.374,89.397,195199997.0
2005-03-08 03:18:00,89.39,89.401,89.376,89.4,155899999.0
2005-03-08 03:19:00,89.382,89.386,89.363,89.363,172399996.0
2005-03-08 03:20:00,89.41,89.418,89.382,89.418,233200000.0
2005-03-08 03:21:00,89.382,89.412,89.382,89.412,428300005.0
2005-03-08 03:22:00,89.401,89.42,89.39,89.413,282999998.0
2005-03-08 03:23:00,89.407,89.423,89.395,89.416,165800000.0
2005-03-08 03:24:00,89.412,89.413,89.387,89.396,159199998.0
2005-03-08 03:25:00,89.423,89.423,89.393,89.4,292299998.0
2005-03-08 03:26:00,89.423,89.427,89.41,89.41,226599998.0
2005-03-08 03:27:00,89.403,89.423,89.403,89.407,185799998.0
2005-03-08 03:28:00,89.387,89.407,89.383,89.393,43100000.0
2005-03-08 03:29:00,89.417,89.425,89.403,89.403,158500001.0
2005-03-08 03:30:00,89.415,89.417,89.377,89.377,173799999.0
2005-03-08 03:31:00,89.392,89.416,89.38,89.395,196699999.0
2005-03-08 03:32:00,89.396,89.41,89.378,89.397,294199998.0
2005-03-08 03:33:00,89.374,89.405,89.371,89.395,207499999.0
2005-03-08 03:34:00,89.41,89.411,89.381,89.383,257899994.0
2005-03-08 03:35:00,89.368,89.402,89.368,89.402,371299998.0
2005-03-08 03:36:00,89.382,89.402,89.365,89.382,135099999.0
2005-03-08 03:37:00,89.372,89.398,89.353,89.368,189000001.0
2005-03-08 03:38:00,89.365,89.376,89.343,89.366,233200003.0
2005-03-08 03:39:00,89.369,89.398,89.364,89.385,221500000.0
2005-03-08 03:40:00,89.38,89.4,89.362,89.365,187799997.0
2005-03-08 03:41:00,89.372,89.392,89.359,89.359,260700003.0
2005-03-08 03:42:00,89.356,89.385,89.356,89.385,313899997.0
2005-03-08 03:43:00,89.377,89.394,89.375,89.387,157399999.0
2005-03-08 03:44:00,89.382,89.398,89.329,89.382,275300003.0
2005-03-08 03:45:00,89.387,89.399,89.365,89.37,127799998.0
2005-03-08 03:46:00,89.393,89.394,89.361,89.362,213800003.0
2005-03-08 03:47:00,89.375,89.391,89.358,89.36,190300002.0
2005-03-08 03:48:00,89.387,89.409,89.369,89.385,239199998.0
2005-03-08 03:49:00,89.382,89.395,89.371,89.384,229799998.0
2005-03-08 03:50:00,89.382,89.401,89.372,89.378,125700003.0
2005-03-08 03:51:00,89.376,89.388,89.354,89.373,191099995.0
2005-03-08 03:52:00,89.351,89.38,89.347,89.38,433100001.0
2005-03-08 03:53:00,89.361,89.393,89.361,89.378,234600001.0
2005-03-08 03:54:00,89.373,89.395,89.366,89.379,85700000.0
2005-03-08 03:55:00,89.371,89.39,89.36,89.377,98200000.0
2005-03-08 03:56:00,89.39,89.4,89.372,89.388,192400001.0
2005-03-08 03:57:00,89.395,89.405,89.378,89.378,94399999.0
2005-03-08 03:58:00,89.372,89.404,89.364,89.364,131600002.0
2005-03-08 03:59:00,89.377,89.401,89.358,89.378,142700000.0
2005-03-08 04:00:00,89.384,89.396,89.362,89.396,98899997.0
2005-03-08 04:01:00,89.412,89.414,89.391,89.396,200400001.0
2005-03-08 04:02:00,89.409,89.415,89.385,89.401,171899999.0
2005-03-08 04:03:00,89.41,89.41,89.385,89.405,157199998.0
2005-03-08 04:04:00,89.391,89.406,89.381,89.406,248699999.0
2005-03-08 04:05:00,89.388,89.41,89.374,89.38,224999999.0
2005-03-08 04:06:00,89.375,89.392,89.353,89.375,147399998.0
2005-03-08 04:07:00,89.382,89.405,89.364,89.386,167799997.0
2005-03-08 04:08:00,89.397,89.406,89.376,89.406,183599999.0
2005-03-08 04:09:00,89.403,89.405,89.373,89.373,357599999.0
2005-03-08 04:10:00,89.398,89.406,89.373,89.383,190199998.0
2005-03-08 04:11:00,89.355,89.4,89.355,89.38,253200000.0
2005-03-08 04:12:00,89.357,89.395,89.357,89.395,153700003.0
2005-03-08 04:13:00,89.391,89.405,89.378,89.385,224999996.0
2005-03-08 04:14:00,89.367,89.39,89.365,89.39,47400000.0
2005-03-08 04:15:00,89.348,89.39,89.348,89.39,266399995.0
2005-03-08 04:16:00,89.397,89.405,89.373,89.373,181999999.0
2005-03-08 04:17:00,89.378,89.399,89.375,89.394,181999996.0
2005-03-08 04:18:00,89.384,89.391,89.367,89.367,218299998.0
2005-03-08 04:19:00,89.374,89.377,89.351,89.351,298100005.0
2005-03-08 04:20:00,89.36,89.365,89.33,89.33,369899993.0
2005-03-08 04:21:00,89.335,89.347,89.31,89.31,166499999.0
2005-03-08 04:22:00,89.331,89.342,89.315,89.34,316300001.0
2005-03-08 04:23:00,89.355,89.37,89.34,89.359,261800001.0
2005-03-08 04:24:00,89.335,89.355,89.318,89.328,149899996.0
2005-03-08 04:25:00,89.328,89.362,89.312,89.362,317399998.0
2005-03-08 04:26:00,89.355,89.367,89.351,89.359,168399999.0
2005-03-08 04:27:00,89.354,89.373,89.337,89.356,154100002.0
2005-03-08 04:28:00,89.373,89.39,89.349,89.377,260300002.0
2005-03-08 04:29:00,89.372,89.374,89.352,89.352,150600002.0
2005-03-08 04:30:00,89.38,89.38,89.343,89.363,186199998.0
2005-03-08 04:31:00,89.375,89.385,89.353,89.36,278299997.0
2005-03-08 04:32:00,89.362,89.385,89.361,89.375,200500000.0
2005-03-08 04:33:00,89.346,89.366,89.341,89.359,55699999.0
2005-03-08 04:34:00,89.386,89.386,89.332,89.348,290200000.0
2005-03-08 04:35:00,89.341,89.369,89.341,89.355,205099998.0
2005-03-08 04:36:00,89.364,89.375,89.343,89.355,283800003.0
2005-03-08 04:37:00,89.363,89.383,89.345,89.36,232500003.0
2005-03-08 04:38:00,89.357,89.382,89.353,89.373,237600001.0
2005-03-08 04:39:00,89.387,89.393,89.359,89.382,233000000.0
2005-03-08 04:40:00,89.369,89.371,89.354,89.356,106300004.0
2005-03-08 04:41:00,89.371,89.377,89.344,89.364,183699998.0
2005-03-08 04:42:00,89.373,89.394,89.373,89.393,178999998.0
2005-03-08 04:43:00,89.387,89.394,89.365,89.377,258199998.0
2005-03-08 04:44:00,89.394,89.403,89.382,89.382,218099998.0
2005-03-08 04:45:00,89.412,89.412,89.382,89.382,82699999.0
2005-03-08 04:46:00,89.368,89.397,89.356,89.371,242800000.0
2005-03-08 04:47:00,89.381,89.392,89.361,89.37,166699999.0
2005-03-08 04:48:00,89.376,89.408,89.376,89.385,208900001.0
2005-03-08 04:49:00,89.404,89.404,89.37,89.383,98700000.0
2005-03-08 04:50:00,89.378,89.402,89.373,89.389,352799996.0
2005-03-08 04:51:00,89.358,89.392,89.358,89.392,115000002.0
2005-03-08 04:52:00,89.384,89.392,89.365,89.378,330100002.0
2005-03-08 04:53:00,89.396,89.415,89.383,89.405,174199995.0
2005-03-08 04:54:00,89.395,89.395,89.365,89.369,108000001.0
2005-03-08 04:55:00,89.38,89.404,89.377,89.381,150300000.0
2005-03-08 04:56:00,89.365,89.402,89.365,89.392,148799999.0
2005-03-08 04:57:00,89.373,89.388,89.358,89.371,175599996.0
2005-03-08 04:58:00,89.398,89.398,89.376,89.376,79099999.0
2005-03-08 04:59:00,89.361,89.376,89.348,89.366,113800000.0
2005-03-08 05:00:00,89.378,89.395,89.367,89.379,257800006.0
2005-03-08 05:01:00,89.345,89.373,89.326,89.366,194899998.0
2005-03-08 05:02:00,89.35,89.399,89.349,89.399,245399993.0
2005-03-08 05:03:00,89.398,89.402,89.38,89.389,119900000.0
2005-03-08 05:04:00,89.356,89.388,89.345,89.374,259100002.0
2005-03-08 05:05:00,89.355,89.383,89.354,89.364,230299998.0
2005-03-08 05:06:00,89.39,89.39,89.346,89.352,307199995.0
2005-03-08 05:07:00,89.383,89.383,89.362,89.366,131900001.0
2005-03-08 05:08:00,89.385,89.387,89.353,89.353,157699999.0
2005-03-08 05:09:00,89.374,89.394,89.353,89.37,306500003.0
2005-03-08 05:10:00,89.385,89.392,89.353,89.392,188999998.0
2005-03-08 05:11:00,89.395,89.395,89.371,89.373,124900001.0
2005-03-08 05:12:00,89.375,89.401,89.375,89.4,134000000.0
2005-03-08 05:13:00,89.385,89.401,89.361,89.361,113000000.0
2005-03-08 05:14:00,89.387,89.387,89.364,89.37,215700002.0
2005-03-08 05:15:00,89.387,89.39,89.368,89.373,140999996.0
2005-03-08 05:16:00,89.411,89.425,89.384,89.388,173399998.0
2005-03-08 05:17:00,89.381,89.403,89.381,89.403,55400000.0
2005-03-08 05:18:00,89.391,89.395,89.363,89.37,371299998.0
2005-03-08 05:19:00,89.385,89.399,89.372,89.372,292300003.0
2005-03-08 05:20:00,89.397,89.397,89.352,89.352,246099999.0
2005-03-08 05:21:00,89.369,89.389,89.36,89.376,183800001.0
2005-03-08 05:22:00,89.38,89.399,89.367,89.385,256400004.0
2005-03-08 05:23:00,89.374,89.387,89.363,89.378,276200003.0
2005-03-08 05:24:00,89.365,89.377,89.349,89.372,220400004.0
2005-03-08 05:25:00,89.385,89.397,89.359,89.359,293600000.0
2005-03-08 05:26:00,89.378,89.378,89.351,89.375,180399996.0
2005-03-08 05:27:00,89.355,89.37,89.341,89.351,108899998.0
2005-03-08 05:28:00,89.355,89.374,89.333,89.34,197200000.0
2005-03-08 05:29:00,89.382,89.39,89.357,89.358,294599997.0
2005-03-08 05:30:00,89.38,89.388,89.361,89.38,248899998.0
2005-03-08 05:31:00,89.398,89.398,89.378,89.378,211299998.0
2005-03-08 05:32:00,89.385,89.398,89.37,89.373,245399995.0
2005-03-08 05:33:00,89.376,89.388,89.366,89.386,85499999.0
2005-03-08 05:34:00,89.392,89.392,89.367,89.367,136599999.0
2005-03-08 05:35:00,89.353,89.402,89.353,89.402,86300000.0
2005-03-08 05:36:00,89.404,89.405,89.364,89.384,203299998.0
2005-03-08 05:37:00,89.399,89.399,89.366,89.398,181300000.0
2005-03-08 05:38:00,89.354,89.385,89.352,89.385,164399998.0
2005-03-08 05:39:00,89.386,89.405,89.38,89.395,185000000.0
2005-03-08 05:40:00,89.393,89.4,89.366,89.38,175599998.0
2005-03-08 05:41:00,89.362,89.401,89.36,89.365,239399997.0
2005-03-08 05:42:00,89.377,89.403,89.375,89.4,280300000.0
2005-03-08 05:43:00,89.381,89.403,89.378,89.394,239000000.0
2005-03-08 05:44:00,89.383,89.405,89.371,89.387,160399998.0
2005-03-08 05:45:00,89.391,89.406,89.373,89.381,236100001.0
2005-03-08 05:46:00,89.399,89.401,89.38,89.39,96900000.0
2005-03-08 05:47:00,89.402,89.402,89.333,89.359,84300001.0
2005-03-08 05:48:00,89.387,89.402,89.383,89.401,123899998.0
2005-03-08 05:49:00,89.377,89.403,89.367,89.394,174600000.0
2005-03-08 05:50:00,89.387,89.408,89.366,89.383,209700001.0
2005-03-08 05:51:00,89.386,89.421,89.38,89.412,240299997.0
2005-03-08 05:52:00,89.361,89.394,89.361,89.38,260400004.0
2005-03-08 05:53:00,89.384,89.394,89.374,89.38,224000003.0
2005-03-08 05:54:00,89.414,89.417,89.389,89.398,204800002.0
2005-03-08 05:55:00,89.4,89.43,89.379,89.41,180900000.0
2005-03-08 05:56:00,89.381,89.409,89.381,89.389,159099998.0
2005-03-08 05:57:00,89.405,89.412,89.392,89.394,252400001.0
2005-03-08 05:58:00,89.413,89.426,89.392,89.392,244999997.0
2005-03-08 05:59:00,89.406,89.432,89.406,89.411,115200001.0
2005-03-08 06:00:00,89.412,89.44,89.405,89.44,198899996.0
2005-03-08 06:01:00,89.405,89.429,89.399,89.429,221300001.0
2005-03-08 06:02:00,89.425,89.425,89.397,89.405,106400000.0
2005-03-08 06:03:00,89.4,89.427,89.4,89.427,78899998.0
2005-03-08 06:04:00,89.427,89.427,89.399,89.412,225600003.0
2005-03-08 06:05:00,89.396,89.433,89.396,89.422,277399998.0
2005-03-08 06:06:00,89.425,89.436,89.403,89.417,238599999.0
2005-03-08 06:07:00,89.435,89.435,89.415,89.433,162300000.0
2005-03-08 06:08:00,89.422,89.437,89.411,89.429,271700002.0
2005-03-08 06:09:00,89.417,89.44,89.414,89.431,226499997.0
2005-03-08 06:10:00,89.427,89.435,89.407,89.407,198999998.0
2005-03-08 06:11:00,89.398,89.437,89.387,89.437,238600002.0
2005-03-08 06:12:00,89.423,89.423,89.403,89.407,42800000.0
2005-03-08 06:13:00,89.409,89.43,89.399,89.403,148099998.0
2005-03-08 06:14:00,89.409,89.42,89.388,89.4,150799998.0
2005-03-08 06:15:00,89.406,89.409,89.386,89.39,142699998.0
2005-03-08 06:16:00,89.411,89.424,89.389,89.412,192199997.0
2005-03-08 06:17:00,89.379,89.432,89.379,89.43,259200000.0
2005-03-08 06:18:00,89.395,89.411,89.375,89.401,127000001.0
2005-03-08 06:19:00,89.408,89.416,89.386,89.399,335999998.0
2005-03-08 06:20:00,89.407,89.424,89.397,89.398,279599997.0
2005-03-08 06:21:00,89.423,89.423,89.381,89.417,139300000.0
2005-03-08 06:22:00,89.417,89.423,89.386,89.396,246900004.0
2005-03-08 06:23:00,89.409,89.43,89.397,89.413,141100000.0
2005-03-08 06:24:00,89.403,89.416,89.392,89.411,125799998.0
2005-03-08 06:25:00,89.405,89.415,89.38,89.38,225900001.0
2005-03-08 06:26:00,89.384,89.419,89.384,89.415,243699998.0
2005-03-08 06:27:00,89.425,89.425,89.397,89.42,241299998.0
2005-03-08 06:28:00,89.424,89.424,89.381,89.381,231000001.0
2005-03-08 06:29:00,89.403,89.419,89.39,89.419,256400003.0
2005-03-08 06:30:00,89.425,89.432,89.401,89.417,128700003.0
2005-03-08 06:31:00,89.415,89.44,89.408,89.44,135299997.0
2005-03-08 06:32:00,89.415,89.439,89.415,89.439,92800000.0
2005-03-08 06:33:00,89.43,89.43,89.4,89.417,241799996.0
2005-03-08 06:34:00,89.417,89.434,89.409,89.425,284699997.0
2005-03-08 06:35:00,89.405,89.435,89.392,89.414,200200004.0
2005-03-08 06:36:00,89.401,89.436,89.401,89.436,207100000.0
2005-03-08 06:37:00,89.422,89.436,89.412,89.419,172200000.0
2005-03-08 06:38:00,89.429,89.429,89.393,89.393,184700003.0
2005-03-08 06:39:00,89.399,89.426,89.399,89.414,267599998.0
2005-03-08 06:40:00,89.42,89.432,89.407,89.416,267499999.0
2005-03-08 06:41:00,89.419,89.432,89.404,89.404,90900002.0
2005-03-08 06:42:00,89.413,89.45,89.399,89.427,240799997.0
2005-03-08 06:43:00,89.425,89.441,89.419,89.434,167399999.0
2005-03-08 06:44:00,89.434,89.461,89.429,89.431,140299998.0
2005-03-08 06:45:00,89.414,89.457,89.414,89.455,113699997.0
2005-03-08 06:46:00,89.448,89.463,89.432,89.445,267099999.0
2005-03-08 06:47:00,89.434,89.449,89.422,89.422,250700001.0
2005-03-08 06:48:00,89.433,89.461,89.429,89.44,169999999.0
2005-03-08 06:49:00,89.43,89.458,89.428,89.443,254399998.0
2005-03-08 06:50:00,89.458,89.458,89.442,89.442,53400000.0
2005-03-08 06:51:00,89.455,89.457,89.438,89.446,210299999.0
2005-03-08 06:52:00,89.456,89.456,89.415,89.426,190300003.0
2005-03-08 06:53:00,89.434,89.456,89.419,89.45,200200002.0
2005-03-08 06:54:00,89.431,89.449,89.42,89.433,120599998.0
2005-03-08 06:55:00,89.435,89.462,89.435,89.455,89499999.0
2005-03-08 06:56:00,89.42,89.437,89.389,89.414,236500000.0
2005-03-08 06:57:00,89.447,89.455,89.428,89.455,238899998.0
2005-03-08 06:58:00,89.455,89.455,89.412,89.441,293499999.0
2005-03-08 06:59:00,89.44,89.47,89.423,89.454,251599996.0
2005-03-08 07:00:00,89.467,89.472,89.443,89.443,165100003.0
2005-03-08 07:01:00,89.459,89.474,89.433,89.45,171199998.0
2005-03-08 07:02:00,89.413,89.457,89.409,89.457,170199997.0
2005-03-08 07:03:00,89.469,89.471,89.438,89.455,317399999.0
2005-03-08 07:04:00,89.45,89.462,89.433,89.448,243300000.0
2005-03-08 07:05:00,89.449,89.449,89.419,89.423,280699999.0
2005-03-08 07:06:00,89.439,89.453,89.426,89.439,189100000.0
2005-03-08 07:07:00,89.435,89.454,89.427,89.447,338799996.0
2005-03-08 07:08:00,89.416,89.435,89.405,89.425,136600001.0
2005-03-08 07:09:00,89.427,89.445,89.413,89.433,307500000.0
2005-03-08 07:10:00,89.437,89.446,89.417,89.433,196999998.0
2005-03-08 07:11:00,89.427,89.443,89.415,89.433,144599998.0
2005-03-08 07:12:00,89.43,89.438,89.408,89.415,212200001.0
2005-03-08 07:13:00,89.444,89.447,89.411,89.434,199300002.0
2005-03-08 07:14:00,89.425,89.442,89.41,89.41,253399998.0
2005-03-08 07:15:00,89.44,89.454,89.43,89.454,116999999.0
2005-03-08 07:16:00,89.43,89.447,89.41,89.433,172700000.0
2005-03-08 07:17:00,89.437,89.445,89.419,89.426,207499996.0
2005-03-08 07:18:00,89.431,89.441,89.42,89.441,92199999.0
2005-03-08 07:19:00,89.417,89.45,89.403,89.416,201500001.0
2005-03-08 07:20:00,89.429,89.453,89.414,89.429,193500000.0
2005-03-08 07:21:00,89.429,89.445,89.421,89.43,39100000.0
2005-03-08 07:22:00,89.446,89.455,89.419,89.432,379199995.0
2005-03-08 07:23:00,89.437,89.449,89.403,89.403,224200001.0
2005-03-08 07:24:00,89.435,89.456,89.427,89.45,293699996.0
2005-03-08 07:25:00,89.457,89.46,89.429,89.429,177099999.0
2005-03-08 07:26:00,89.457,89.457,89.417,89.434,228900002.0
2005-03-08 07:27:00,89.445,89.456,89.427,89.431,264700003.0
2005-03-08 07:28:00,89.419,89.445,89.415,89.438,170599999.0
2005-03-08 07:29:00,89.447,89.462,89.427,89.459,276300001.0
2005-03-08 07:30:00,89.451,89.471,89.445,89.461,266199994.0
2005-03-08 07:31:00,89.445,89.473,89.436,89.437,224900000.0
2005-03-08 07:32:00,89.461,89.478,89.458,89.474,157099996.0
2005-03-08 07:33:00,89.459,89.464,89.43,89.439,117099999.0
2005-03-08 07:34:00,89.433,89.457,89.425,89.442,141500002.0
2005-03-08 07:35:00,89.423,89.465,89.422,89.463,330500001.0
2005-03-08 07:36:00,89.452,89.466,89.441,89.465,234399999.0
2005-03-08 07:37:00,89.455,89.475,89.44,89.475,172100001.0
2005-03-08 07:38:00,89.438,89.46,89.437,89.437,172599998.0
2005-03-08 07:39:00,89.436,89.459,89.425,89.454,242200000.0
2005-03-08 07:40:00,89.455,89.462,89.439,89.454,145199998.0
2005-03-08 07:41:00,89.454,89.465,89.429,89.449,164200001.0
2005-03-08 07:42:00,89.447,89.464,89.424,89.431,243299997.0
2005-03-08 07:43:00,89.42,89.442,89.42,89.44,276100000.0
2005-03-08 07:44:00,89.44,89.456,89.423,89.441,134300000.0
2005-03-08 07:45:00,89.422,89.448,89.404,89.411,222099998.0
2005-03-08 07:46:00,89.432,89.449,89.407,89.417,175600001.0
2005-03-08 07:47:00,89.433,89.449,89.415,89.428,168900000.0
2005-03-08 07:48:00,89.421,89.441,89.41,89.411,228599998.0
2005-03-08 07:49:00,89.431,89.453,89.427,89.441,196599998.0
2005-03-08 07:50:00,89.46,89.465,89.43,89.437,252500001.0
2005-03-08 07:51:00,89.469,89.469,89.434,89.434,185699997.0
2005-03-08 07:52:00,89.442,89.469,89.432,89.449,251399999.0
2005-03-08 07:53:00,89.45,89.472,89.43,89.44,320300001.0
2005-03-08 07:54:00,89.462,89.476,89.446,89.476,255999997.0
2005-03-08 07:55:00,89.467,89.467,89.431,89.438,172500003.0
2005-03-08 07:56:00,89.424,89.46,89.421,89.46,228699999.0
2005-03-08 07:57:00,89.443,89.467,89.433,89.435,228299997.0
2005-03-08 07:58:00,89.455,89.46,89.435,89.46,270899998.0
2005-03-08 07:59:00,89.412,89.432,89.393,89.417,262900002.0
2005-03-08 08:00:00,89.41,89.468,89.393,89.468,159500002.0
2005-03-08 08:01:00,89.448,89.455,89.42,89.42,229500003.0
2005-03-08 08:02:00,89.443,89.458,89.431,89.454,260199997.0
2005-03-08 08:03:00,89.462,89.467,89.43,89.43,262199996.0
2005-03-08 08:04:00,89.436,89.452,89.421,89.444,199299999.0
2005-03-08 08:05:00,89.442,89.442,89.416,89.416,90500000.0
2005-03-08 08:06:00,89.418,89.449,89.416,89.449,182600001.0
2005-03-08 08:07:00,89.442,89.472,89.427,89.445,344499999.0
2005-03-08 08:08:00,89.467,89.474,89.45,89.45,215299999.0
2005-03-08 08:09:00,89.441,89.489,89.441,89.489,230400004.0
2005-03-08 08:10:00,89.496,89.496,89.467,89.473,186300000.0
2005-03-08 08:11:00,89.484,89.5,89.462,89.487,271399999.0
2005-03-08 08:12:00,89.443,89.463,89.434,89.458,129299999.0
2005-03-08 08:13:00,89.458,89.477,89.435,89.449,199899997.0
2005-03-08 08:14:00,89.464,89.481,89.449,89.481,314099996.0
2005-03-08 08:15:00,89.466,89.482,89.441,89.459,233100002.0
2005-03-08 08:16:00,89.471,89.482,89.45,89.472,198299999.0
2005-03-08 08:17:00,89.471,89.484,89.458,89.463,190299999.0
2005-03-08 08:18:00,89.478,89.504,89.467,89.487,250799999.0
2005-03-08 08:19:00,89.489,89.5,89.454,89.488,202099999.0
2005-03-08 08:20:00,89.491,89.492,89.461,89.468,183799999.0
2005-03-08 08:21:00,89.488,89.502,89.472,89.501,251000001.0
2005-03-08 08:22:00,89.466,89.502,89.466,89.491,147500000.0
2005-03-08 08:23:00,89.484,89.5,89.47,89.471,224500000.0
2005-03-08 08:24:00,89.478,89.492,89.464,89.489,185800002.0
2005-03-08 08:25:00,89.461,89.482,89.456,89.476,145600001.0
2005-03-08 08:26:00,89.453,89.479,89.432,89.458,205000003.0
2005-03-08 08:27:00,89.433,89.466,89.433,89.464,309100000.0
2005-03-08 08:28:00,89.442,89.474,89.434,89.474,285600000.0
2005-03-08 08:29:00,89.46,89.479,89.449,89.456,221400000.0
2005-03-08 08:30:00,89.474,89.474,89.43,89.443,191499999.0
2005-03-08 08:31:00,89.465,89.474,89.45,89.474,134900000.0
2005-03-08 08:32:00,89.455,89.473,89.455,89.467,51799998.0
2005-03-08 08:33:00,89.458,89.466,89.429,89.429,85500000.0
2005-03-08 08:34:00,89.45,89.459,89.417,89.419,221199997.0
2005-03-08 08:35:00,89.435,89.459,89.425,89.442,231699996.0
2005-03-08 08:36:00,89.46,89.463,89.428,89.429,257000000.0
2005-03-08 08:37:00,89.445,89.458,89.422,89.43,143200000.0
2005-03-08 08:38:00,89.419,89.446,89.414,89.446,68200000.0
2005-03-08 08:39:00,89.425,89.465,89.425,89.465,382999996.0
2005-03-08 08:40:00,89.433,89.458,89.429,89.436,153300001.0
2005-03-08 08:41:00,89.44,89.471,89.44,89.471,239400000.0
2005-03-08 08:42:00,89.47,89.48,89.438,89.465,264599995.0
2005-03-08 08:43:00,89.469,89.473,89.437,89.458,259900001.0
2005-03-08 08:44:00,89.479,89.487,89.448,89.466,132700001.0
2005-03-08 08:45:00,89.463,89.477,89.442,89.454,281200001.0
2005-03-08 08:46:00,89.451,89.482,89.444,89.476,271200003.0
2005-03-08 08:47:00,89.465,89.473,89.437,89.437,325700002.0
2005-03-08 08:48:00,89.447,89.457,89.432,89.433,174300003.0
2005-03-08 08:49:00,89.411,89.45,89.411,89.45,213299997.0
2005-03-08 08:50:00,89.433,89.451,89.411,89.434,107199998.0
2005-03-08 08:51:00,89.42,89.457,89.409,89.434,346799999.0
2005-03-08 08:52:00,89.431,89.445,89.416,89.435,177599998.0
2005-03-08 08:53:00,89.443,89.443,89.403,89.405,215499997.0
2005-03-08 08:54:00,89.405,89.421,89.4,89.4,206799999.0
2005-03-08 08:55:00,89.404,89.429,89.397,89.408,160500001.0
2005-03-08 08:56:00,89.406,89.423,89.4,89.4,219900002.0
2005-03-08 08:57:00,89.417,89.425,89.397,89.409,290399997.0
2005-03-08 08:58:00,89.416,89.416,89.39,89.395,239599998.0
2005-03-08 08:59:00,89.373,89.398,89.373,89.394,238499999.0
2005-03-08 09:00:00,89.393,89.409,89.375,89.392,293199996.0
2005-03-08 09:01:00,89.394,89.403,89.379,89.384,276299996.0
2005-03-08 09:02:00,89.391,89.403,89.38,89.399,217700003.0
2005-03-08 09:03:00,89.397,89.411,89.388,89.391,242900002.0
2005-03-08 09:04:00,89.404,89.417,89.382,89.408,136499998.0
2005-03-08 09:05:00,89.414,89.414,89.363,89.374,320200001.0
2005-03-08 09:06:00,89.405,89.405,89.331,89.331,194599998.0
2005-03-08 09:07:00,89.364,89.364,89.329,89.329,241599999.0
2005-03-08 09:08:00,89.351,89.374,89.329,89.348,186399999.0
2005-03-08 09:09:00,89.342,89.369,89.339,89.367,175800000.0
2005-03-08 09:10:00,89.344,89.36,89.332,89.346,170500000.0
2005-03-08 09:11:00,89.354,89.368,89.332,89.343,104200001.0
2005-03-08 09:12:00,89.334,89.355,89.312,89.34,278400000.0
2005-03-08 09:13:00,89.324,89.341,89.31,89.31,229200000.0
2005-03-08 09:14:00,89.325,89.345,89.321,89.338,54700000.0
2005-03-08 09:15:00,89.354,89.354,89.307,89.307,203099996.0
2005-03-08 09:16:00,89.349,89.349,89.323,89.344,178900000.0
2005-03-08 09:17:00,89.356,89.356,89.304,89.323,194100003.0
2005-03-08 09:18:00,89.316,89.347,89.316,89.347,299499993.0
2005-03-08 09:19:00,89.338,89.359,89.323,89.336,248199995.0
2005-03-08 09:20:00,89.357,89.37,89.338,89.369,316199997.0
2005-03-08 09:21:00,89.367,89.388,89.357,89.372,201699996.0
2005-03-08 09:22:00,89.374,89.388,89.353,89.374,211800001.0
2005-03-08 09:23:00,89.374,89.401,89.366,89.395,248799998.0
2005-03-08 09:24:00,89.4,89.4,89.368,89.368,102000000.0
2005-03-08 09:25:00,89.388,89.402,89.368,89.386,397699997.0
2005-03-08 09:26:00,89.406,89.406,89.385,89.405,182800002.0
2005-03-08 09:27:00,89.406,89.406,89.364,89.385,342799998.0
2005-03-08 09:28:00,89.375,89.388,89.354,89.362,320699999.0
2005-03-08 09:29:00,89.389,89.405,89.367,89.386,171400002.0
2005-03-08 09:30:00,89.389,89.398,89.366,89.366,291899997.0
2005-03-08 09:31:00,89.383,89.383,89.364,89.364,33200000.0
2005-03-08 09:32:00,89.394,89.397,89.376,89.383,385900000.0
2005-03-08 09:33:00,89.397,89.397,89.367,89.367,255699999.0
2005-03-08 09:34:00,89.36,89.382,89.345,89.347,140099998.0
2005-03-08 09:35:00,89.334,89.361,89.323,89.339,277499998.0
2005-03-08 09:36:00,89.348,89.363,89.337,89.35,235999999.0
2005-03-08 09:37:00,89.347,89.37,89.337,89.363,239299998.0
2005-03-08 09:38:00,89.38,89.389,89.36,89.381,414900004.0
2005-03-08 09:39:00,89.37,89.379,89.347,89.379,365299997.0
2005-03-08 09:40:00,89.391,89.391,89.356,89.365,238700004.0
2005-03-08 09:41:00,89.381,89.454,89.381,89.4,268600002.0
2005-03-08 09:42:00,89.363,89.385,89.351,89.382,263099994.0
2005-03-08 09:43:00,89.386,89.402,89.367,89.384,183700000.0
2005-03-08 09:44:00,89.401,89.415,89.382,89.401,242800002.0
2005-03-08 09:45:00,89.39,89.405,89.354,89.364,311299996.0
2005-03-08 09:46:00,89.397,89.425,89.394,89.407,222800000.0
2005-03-08 09:47:00,89.415,89.436,89.415,89.436,112700002.0
2005-03-08 09:48:00,89.428,89.455,89.42,89.436,161100002.0
2005-03-08 09:49:00,89.42,89.435,89.394,89.407,155399998.0
2005-03-08 09:50:00,89.402,89.429,89.402,89.415,248000002.0
2005-03-08 09:51:00,89.41,89.435,89.408,89.432,119799999.0
2005-03-08 09:52:00,89.431,89.47,89.431,89.455,130399998.0
2005-03-08 09:53:00,89.43,89.436,89.405,89.405,198899998.0
2005-03-08 09:54:00,89.422,89.435,89.413,89.435,158600000.0
2005-03-08 09:55:00,89.431,89.443,89.411,89.419,227500000.0
2005-03-08 09:56:00,89.433,89.452,89.422,89.447,196900000.0
2005-03-08 09:57:00,89.443,89.467,89.426,89.447,370100001.0
2005-03-08 09:58:00,89.455,89.46,89.426,89.432,307199998.0
2005-03-08 09:59:00,89.459,89.466,89.432,89.444,136700000.0
2005-03-08 10:00:00,89.451,89.461,89.43,89.448,256000000.0
2005-03-08 10:01:00,89.46,89.46,89.424,89.428,187699999.0
2005-03-08 10:02:00,89.443,89.478,89.443,89.478,167100000.0
2005-03-08 10:03:00,89.473,89.492,89.463,89.473,217600003.0
2005-03-08 10:04:00,89.499,89.499,89.476,89.476,70700002.0
2005-03-08 10:05:00,89.492,89.506,89.475,89.503,347799999.0
2005-03-08 10:06:00,89.518,89.532,89.497,89.51,358700000.0
2005-03-08 10:07:00,89.529,89.53,89.503,89.523,230599997.0
2005-03-08 10:08:00,89.495,89.527,89.495,89.515,237899997.0
2005-03-08 10:09:00,89.5,89.527,89.5,89.505,263200003.0
2005-03-08 10:10:00,89.507,89.51,89.484,89.487,212499998.0
2005-03-08 10:11:00,89.499,89.523,89.49,89.507,191800001.0
2005-03-08 10:12:00,89.49,89.508,89.467,89.482,252499996.0
2005-03-08 10:13:00,89.474,89.476,89.449,89.462,308400001.0
2005-03-08 10:14:00,89.476,89.476,89.445,89.454,212799996.0
2005-03-08 10:15:00,89.481,89.487,89.459,89.465,239299999.0
2005-03-08 10:16:00,89.468,89.49,89.451,89.478,236100001.0
2005-03-08 10:17:00,89.463,89.475,89.436,89.453,306199997.0
2005-03-08 10:18:00,89.42,89.441,89.412,89.43,221599998.0
2005-03-08 10:19:00,89.418,89.439,89.402,89.42,199300001.0
2005-03-08 10:20:00,89.436,89.445,89.398,89.43,312699996.0
2005-03-08 10:21:00,89.422,89.462,89.422,89.445,265500000.0
2005-03-08 10:22:00,89.463,89.475,89.45,89.456,355700002.0
2005-03-08 10:23:00,89.457,89.476,89.453,89.455,357700001.0
2005-03-08 10:24:00,89.469,89.469,89.435,89.447,126600002.0
2005-03-08 10:25:00,89.444,89.463,89.435,89.446,218499997.0
2005-03-08 10:26:00,89.438,89.45,89.419,89.419,153100001.0
2005-03-08 10:27:00,89.419,89.439,89.416,89.436,308300001.0
2005-03-08 10:28:00,89.421,89.434,89.399,89.414,149300002.0
2005-03-08 10:29:00,89.421,89.438,89.411,89.429,250600000.0
2005-03-08 10:30:00,89.432,89.448,89.416,89.416,116099999.0
2005-03-08 10:31:00,89.444,89.46,89.402,89.436,242400000.0
2005-03-08 10:32:00,89.471,89.471,89.436,89.451,205200001.0
2005-03-08 10:33:00,89.437,89.452,89.426,89.432,224700003.0
2005-03-08 10:34:00,89.425,89.451,89.425,89.445,187399999.0
2005-03-08 10:35:00,89.446,89.466,89.442,89.443,384399999.0
2005-03-08 10:36:00,89.453,89.466,89.437,89.442,342300000.0
2005-03-08 10:37:00,89.439,89.465,89.426,89.455,222100000.0
2005-03-08 10:38:00,89.441,89.473,89.441,89.468,180499999.0
2005-03-08 10:39:00,89.485,89.49,89.464,89.473,199300001.0
2005-03-08 10:40:00,89.476,89.508,89.476,89.502,200300000.0
2005-03-08 10:41:00,89.505,89.527,89.488,89.505,221599996.0
2005-03-08 10:42:00,89.527,89.527,89.497,89.497,268799999.0
2005-03-08 10:43:00,89.463,89.51,89.455,89.498,218700000.0
2005-03-08 10:44:00,89.49,89.51,89.481,89.498,350200000.0
2005-03-08 10:45:00,89.496,89.505,89.472,89.492,234599997.0
2005-03-08 10:46:00,89.509,89.52,89.488,89.519,270200004.0
2005-03-08 10:47:00,89.508,89.522,89.498,89.522,210999999.0
2005-03-08 10:48:00,89.523,89.523,89.489,89.512,120800000.0
2005-03-08 10:49:00,89.508,89.517,89.487,89.505,138799997.0
2005-03-08 10:50:00,89.529,89.529,89.482,89.482,176000000.0
2005-03-08 10:51:00,89.485,89.531,89.485,89.531,181199999.0
2005-03-08 10:52:00,89.519,89.539,89.501,89.539,169900001.0
2005-03-08 10:53:00,89.52,89.54,89.505,89.515,246699998.0
2005-03-08 10:54:00,89.501,89.502,89.452,89.477,286800000.0
2005-03-08 10:55:00,89.476,89.505,89.476,89.501,286500001.0
2005-03-08 10:56:00,89.466,89.49,89.459,89.49,223200001.0
2005-03-08 10:57:00,89.469,89.494,89.469,89.494,234000001.0
2005-03-08 10:58:00,89.489,89.49,89.448,89.474,279700001.0
2005-03-08 10:59:00,89.476,89.512,89.476,89.505,183700001.0
2005-03-08 11:00:00,89.527,89.533,89.493,89.506,125399999.0
2005-03-08 11:01:00,89.495,89.507,89.454,89.475,290299994.0
2005-03-08 11:02:00,89.478,89.485,89.446,89.45,252199999.0
2005-03-08 11:03:00,89.465,89.478,89.438,89.444,252499996.0
2005-03-08 11:04:00,89.478,89.497,89.466,89.496,202799997.0
2005-03-08 11:05:00,89.472,89.51,89.472,89.51,345700006.0
2005-03-08 11:06:00,89.528,89.528,89.485,89.494,237700001.0
2005-03-08 11:07:00,89.504,89.544,89.5,89.544,247799999.0
2005-03-08 11:08:00,89.532,89.554,89.521,89.549,150300000.0
2005-03-08 11:09:00,89.547,89.57,89.541,89.551,318599997.0
2005-03-08 11:10:00,89.544,89.581,89.544,89.581,188300001.0
2005-03-08 11:11:00,89.541,89.581,89.541,89.58,387400002.0
2005-03-08 11:12:00,89.569,89.582,89.548,89.56,172499999.0
2005-03-08 11:13:00,89.559,89.576,89.544,89.561,266900001.0
2005-03-08 11:14:00,89.586,89.615,89.573,89.612,378800005.0
2005-03-08 11:15:00,89.578,89.607,89.577,89.594,422699994.0
2005-03-08 11:16:00,89.581,89.581,89.55,89.55,116299999.0
2005-03-08 11:17:00,89.553,89.58,89.549,89.558,287499994.0
2005-03-08 11:18:00,89.581,89.603,89.565,89.57,454399995.0
2005-03-08 11:19:00,89.562,89.579,89.553,89.574,203700002.0
2005-03-08 11:20:00,89.563,89.581,89.548,89.567,386699997.0
2005-03-08 11:21:00,89.543,89.57,89.543,89.548,273500001.0
2005-03-08 11:22:00,89.569,89.596,89.553,89.581,218499997.0
2005-03-08 11:23:00,89.572,89.58,89.548,89.573,252299998.0
2005-03-08 11:24:00,89.55,89.585,89.55,89.559,180000001.0
2005-03-08 11:25:00,89.584,89.602,89.544,89.544,167100003.0
2005-03-08 11:26:00,89.553,89.553,89.512,89.514,254699998.0
2005-03-08 11:27:00,89.526,89.532,89.503,89.506,187500000.0
2005-03-08 11:28:00,89.518,89.543,89.496,89.515,348700001.0
2005-03-08 11:29:00,89.506,89.51,89.473,89.49,210600000.0
2005-03-08 11:30:00,89.488,89.51,89.484,89.51,292199998.0
2005-03-08 11:31:00,89.501,89.505,89.472,89.486,197099998.0
2005-03-08 11:32:00,89.495,89.507,89.485,89.505,364399998.0
2005-03-08 11:33:00,89.502,89.52,89.482,89.482,241399998.0
2005-03-08 11:34:00,89.532,89.537,89.51,89.512,346399992.0
2005-03-08 11:35:00,89.521,89.545,89.513,89.529,268999996.0
2005-03-08 11:36:00,89.52,89.557,89.52,89.55,325600004.0
2005-03-08 11:37:00,89.552,89.563,89.528,89.534,153799996.0
2005-03-08 11:38:00,89.552,89.552,89.522,89.527,185900001.0
2005-03-08 11:39:00,89.535,89.556,89.522,89.543,239399999.0
2005-03-08 11:40:00,89.55,89.555,89.517,89.539,295900003.0
2005-03-08 11:41:00,89.544,89.562,89.524,89.536,365400000.0
2005-03-08 11:42:00,89.558,89.571,89.539,89.557,182800001.0
2005-03-08 11:43:00,89.552,89.59,89.512,89.512,324099997.0
2005-03-08 11:44:00,89.563,89.583,89.549,89.579,309299997.0
2005-03-08 11:45:00,89.57,89.578,89.551,89.569,345099999.0
2005-03-08 11:46:00,89.56,89.579,89.549,89.565,241899998.0
2005-03-08 11:47:00,89.542,89.566,89.52,89.537,161999996.0
2005-03-08 11:48:00,89.54,89.547,89.522,89.543,286400000.0
2005-03-08 11:49:00,89.524,89.554,89.506,89.52,430299999.0
2005-03-08 11:50:00,89.516,89.56,89.516,89.56,203500002.0
2005-03-08 11:51:00,89.554,89.573,89.541,89.548,228599995.0
2005-03-08 11:52:00,89.56,89.572,89.546,89.56,251000000.0
2005-03-08 11:53:00,89.554,89.565,89.536,89.547,316799996.0
2005-03-08 11:54:00,89.522,89.556,89.522,89.556,150800000.0
2005-03-08 11:55:00,89.536,89.551,89.521,89.521,239400003.0
2005-03-08 11:56:00,89.552,89.559,89.519,89.556,379899997.0
2005-03-08 11:57:00,89.537,89.556,89.529,89.544,336100001.0
2005-03-08 11:58:00,89.529,89.553,89.51,89.527,283800004.0
2005-03-08 11:59:00,89.531,89.563,89.528,89.538,323800000.0
2005-03-08 12:00:00,89.514,89.557,89.51,89.557,273099995.0
2005-03-08 12:01:00,89.552,89.564,89.53,89.545,321700004.0
2005-03-08 12:02:00,89.563,89.584,89.525,89.57,197199997.0
2005-03-08 12:03:00,89.554,89.582,89.548,89.573,346299995.0
2005-03-08 12:04:00,89.547,89.571,89.538,89.545,194900000.0
2005-03-08 12:05:00,89.548,89.556,89.527,89.548,230599998.0
2005-03-08 12:06:00,89.54,89.55,89.521,89.535,218900004.0
2005-03-08 12:07:00,89.535,89.568,89.52,89.548,253299997.0
2005-03-08 12:08:00,89.54,89.563,89.539,89.558,265600001.0
2005-03-08 12:09:00,89.557,89.564,89.536,89.537,130399999.0
2005-03-08 12:10:00,89.547,89.569,89.532,89.55,183499996.0
2005-03-08 12:11:00,89.543,89.566,89.54,89.559,198200000.0
2005-03-08 12:12:00,89.534,89.573,89.534,89.557,370900001.0
2005-03-08 12:13:00,89.567,89.585,89.558,89.558,208199998.0
2005-03-08 12:14:00,89.564,89.606,89.557,89.606,207899998.0
2005-03-08 12:15:00,89.589,89.599,89.562,89.582,245399998.0
2005-03-08 12:16:00,89.603,89.603,89.581,89.584,162399997.0
2005-03-08 12:17:00,89.613,89.618,89.572,89.572,283200000.0
2005-03-08 12:18:00,89.594,89.617,89.578,89.591,170599999.0
2005-03-08 12:19:00,89.62,89.625,89.574,89.584,310699999.0
2005-03-08 12:20:00,89.586,89.609,89.583,89.596,244300000.0
2005-03-08 12:21:00,89.599,89.612,89.577,89.577,367299997.0
2005-03-08 12:22:00,89.595,89.635,89.574,89.635,187399997.0
2005-03-08 12:23:00,89.644,89.657,89.624,89.625,325099995.0
2005-03-08 12:24:00,89.633,89.654,89.624,89.636,206299999.0
2005-03-08 12:25:00,89.634,89.643,89.612,89.64,211000000.0
2005-03-08 12:26:00,89.644,89.648,89.616,89.621,171500001.0
2005-03-08 12:27:00,89.612,89.638,89.61,89.633,301299999.0
2005-03-08 12:28:00,89.645,89.65,89.628,89.629,274799999.0
2005-03-08 12:29:00,89.633,89.647,89.611,89.631,352999996.0
2005-03-08 12:30:00,89.616,89.648,89.61,89.631,301099997.0
2005-03-08 12:31:00,89.634,89.655,89.622,89.623,247600004.0
2005-03-08 12:32:00,89.647,89.67,89.63,89.653,248099997.0
2005-03-08 12:33:00,89.638,89.669,89.635,89.644,336299999.0
2005-03-08 12:34:00,89.673,89.685,89.629,89.638,132200000.0
2005-03-08 12:35:00,89.627,89.665,89.622,89.665,192999997.0
2005-03-08 12:36:00,89.636,89.659,89.625,89.658,281500001.0
2005-03-08 12:37:00,89.663,89.667,89.637,89.652,207899996.0
2005-03-08 12:38:00,89.668,89.668,89.629,89.637,134900000.0
2005-03-08 12:39:00,89.627,89.65,89.626,89.637,66299999.0
2005-03-08 12:40:00,89.63,89.643,89.588,89.588,101399999.0
2005-03-08 12:41:00,89.608,89.616,89.589,89.616,252299999.0
2005-03-08 12:42:00,89.615,89.619,89.586,89.619,159999999.0
2005-03-08 12:43:00,89.625,89.625,89.589,89.596,350900003.0
2005-03-08 12:44:00,89.613,89.613,89.584,89.603,247600003.0
2005-03-08 12:45:00,89.581,89.632,89.581,89.605,227799995.0
2005-03-08 12:46:00,89.605,89.626,89.588,89.615,230700001.0
2005-03-08 12:47:00,89.606,89.63,89.592,89.609,245600001.0
2005-03-08 12:48:00,89.623,89.654,89.59,89.633,274999999.0
2005-03-08 12:49:00,89.65,89.655,89.618,89.635,230400002.0
2005-03-08 12:50:00,89.627,89.654,89.616,89.627,265800003.0
2005-03-08 12:51:00,89.624,89.639,89.624,89.639,191500001.0
2005-03-08 12:52:00,89.657,89.663,89.631,89.643,340199997.0
2005-03-08 12:53:00,89.644,89.646,89.589,89.589,189099999.0
2005-03-08 12:54:00,89.649,89.676,89.643,89.645,273000003.0
2005-03-08 12:55:00,89.648,89.675,89.631,89.66,314199995.0
2005-03-08 12:56:00,89.657,89.662,89.631,89.646,194499999.0
2005-03-08 12:57:00,89.663,89.683,89.641,89.683,247599999.0
2005-03-08 12:58:00,89.686,89.688,89.665,89.665,303800001.0
2005-03-08 12:59:00,89.676,89.678,89.641,89.641,212599999.0
2005-03-08 13:00:00,89.667,89.674,89.641,89.654,366300000.0
2005-03-08 13:01:00,89.68,89.694,89.669,89.669,131299998.0
2005-03-08 13:02:00,89.685,89.706,89.681,89.7,187799997.0
2005-03-08 13:03:00,89.69,89.712,89.68,89.705,368700001.0
2005-03-08 13:04:00,89.727,89.745,89.697,89.723,198100001.0
2005-03-08 13:05:00,89.727,89.77,89.726,89.745,275200000.0
2005-03-08 13:06:00,89.688,89.757,89.674,89.726,264500005.0
2005-03-08 13:07:00,89.726,89.757,89.717,89.738,347399992.0
2005-03-08 13:08:00,89.747,89.775,89.746,89.767,366799999.0
2005-03-08 13:09:00,89.762,89.781,89.74,89.763,238299997.0
2005-03-08 13:10:00,89.773,89.799,89.755,89.784,309700000.0
2005-03-08 13:11:00,89.774,89.781,89.748,89.766,225499997.0
2005-03-08 13:12:00,89.765,89.782,89.755,89.764,392099994.0
2005-03-08 13:13:00,89.747,89.78,89.747,89.775,212599997.0
2005-03-08 13:14:00,89.8,89.805,89.762,89.774,270500005.0
2005-03-08 13:15:00,89.778,89.778,89.737,89.737,235699999.0
2005-03-08 13:16:00,89.766,89.774,89.737,89.756,339500000.0
2005-03-08 13:17:00,89.784,89.789,89.725,89.779,257999999.0
2005-03-08 13:18:00,89.763,89.797,89.759,89.775,289899999.0
2005-03-08 13:19:00,89.781,89.799,89.765,89.775,306799998.0
2005-03-08 13:20:00,89.797,89.821,89.789,89.81,296100000.0
2005-03-08 13:21:00,89.807,89.817,89.788,89.788,246200001.0
2005-03-08 13:22:00,89.777,89.798,89.759,89.774,274299997.0
2005-03-08 13:23:00,89.756,89.787,89.756,89.787,181400001.0
2005-03-08 13:24:00,89.786,89.791,89.766,89.766,215399999.0
2005-03-08 13:25:00,89.795,89.798,89.758,89.76,154399998.0
2005-03-08 13:26:00,89.77,89.785,89.757,89.765,283499999.0
2005-03-08 13:27:00,89.772,89.775,89.72,89.72,165699998.0
2005-03-08 13:28:00,89.739,89.757,89.726,89.757,214899997.0
2005-03-08 13:29:00,89.76,89.775,89.742,89.76,135599999.0
2005-03-08 13:30:00,89.748,89.753,89.715,89.735,232099999.0
2005-03-08 13:31:00,89.735,89.761,89.731,89.761,240099996.0
2005-03-08 13:32:00,89.743,89.743,89.724,89.732,154200000.0
2005-03-08 13:33:00,89.745,89.763,89.731,89.738,257100001.0
2005-03-08 13:34:00,89.742,89.76,89.73,89.76,179000001.0
2005-03-08 13:35:00,89.762,89.768,89.73,89.768,380500004.0
2005-03-08 13:36:00,89.776,89.78,89.755,89.78,265999998.0
2005-03-08 13:37:00,89.756,89.775,89.733,89.755,122499998.0
2005-03-08 13:38:00,89.759,89.773,89.741,89.741,205099997.0
2005-03-08 13:39:00,89.767,89.767,89.733,89.743,230299996.0
2005-03-08 13:40:00,89.742,89.773,89.738,89.754,240500002.0
2005-03-08 13:41:00,89.776,89.786,89.739,89.739,252599995.0
2005-03-08 13:42:00,89.783,89.807,89.769,89.78,225099999.0
2005-03-08 13:43:00,89.795,89.799,89.772,89.782,172300001.0
2005-03-08 13:44:00,89.804,89.804,89.768,89.768,163100002.0
2005-03-08 13:45:00,89.773,89.795,89.753,89.767,247699996.0
2005-03-08 13:46:00,89.796,89.804,89.775,89.804,201899996.0
2005-03-08 13:47:00,89.782,89.812,89.772,89.81,422699996.0
2005-03-08 13:48:00,89.81,89.815,89.777,89.777,257800001.0
2005-03-08 13:49:00,89.762,89.783,89.745,89.768,257999995.0
2005-03-08 13:50:00,89.774,89.789,89.759,89.77,239500000.0
2005-03-08 13:51:00,89.785,89.791,89.763,89.781,160300001.0
2005-03-08 13:52:00,89.752,89.783,89.752,89.769,264099994.0
2005-03-08 13:53:00,89.751,89.785,89.751,89.78,258599999.0
2005-03-08 13:54:00,89.763,89.802,89.741,89.787,259599999.0
2005-03-08 13:55:00,89.747,89.759,89.737,89.756,362700000.0
2005-03-08 13:56:00,89.733,89.753,89.705,89.736,215100001.0
2005-03-08 13:57:00,89.74,89.74,89.702,89.715,255600000.0
2005-03-08 13:58:00,89.732,89.748,89.717,89.72,132499998.0
2005-03-08 13:59:00,89.748,89.748,89.708,89.708,172499999.0
2005-03-08 14:00:00,89.729,89.743,89.707,89.707,239999997.0
2005-03-08 14:01:00,89.742,89.743,89.703,89.721,269799996.0
2005-03-08 14:02:00,89.711,89.755,89.707,89.741,235699998.0
2005-03-08 14:03:00,89.731,89.74,89.711,89.711,193900000.0
2005-03-08 14:04:00,89.712,89.724,89.695,89.716,183499999.0
2005-03-08 14:05:00,89.693,89.71,89.682,89.699,187699999.0
2005-03-08 14:06:00,89.696,89.709,89.679,89.705,346700001.0
2005-03-08 14:07:00,89.7,89.707,89.68,89.685,212199998.0
2005-03-08 14:08:00,89.7,89.706,89.671,89.671,179299997.0
2005-03-08 14:09:00,89.667,89.686,89.657,89.667,257199997.0
2005-03-08 14:10:00,89.686,89.688,89.645,89.672,231599998.0
2005-03-08 14:11:00,89.651,89.676,89.647,89.668,218100000.0
2005-03-08 14:12:00,89.656,89.671,89.641,89.667,237200000.0
2005-03-08 14:13:00,89.659,89.686,89.648,89.661,221899995.0
2005-03-08 14:14:00,89.649,89.665,89.641,89.65,76600001.0
2005-03-08 14:15:00,89.622,89.676,89.622,89.66,278599996.0
2005-03-08 14:16:00,89.651,89.651,89.626,89.629,126600000.0
2005-03-08 14:17:00,89.656,89.674,89.634,89.65,196200000.0
2005-03-08 14:18:00,89.639,89.663,89.628,89.628,158599999.0
2005-03-08 14:19:00,89.628,89.661,89.603,89.629,195300001.0
2005-03-08 14:20:00,89.626,89.676,89.626,89.667,294099996.0
2005-03-08 14:21:00,89.638,89.667,89.619,89.647,194899999.0
2005-03-08 14:22:00,89.62,89.673,89.62,89.673,157599998.0
2005-03-08 14:23:00,89.653,89.653,89.584,89.584,249699998.0
2005-03-08 14:24:00,89.641,89.665,89.635,89.663,331300000.0
2005-03-08 14:25:00,89.672,89.672,89.631,89.663,321300000.0
2005-03-08 14:26:00,89.66,89.66,89.623,89.638,237500002.0
2005-03-08 14:27:00,89.679,89.702,89.655,89.668,277100001.0
2005-03-08 14:28:00,89.675,89.693,89.654,89.667,263899999.0
2005-03-08 14:29:00,89.685,89.701,89.658,89.662,335100000.0
2005-03-08 14:30:00,89.668,89.675,89.622,89.628,140199998.0
2005-03-08 14:31:00,89.632,89.67,89.595,89.654,246200000.0
2005-03-08 14:32:00,89.654,89.67,89.637,89.646,197999999.0
2005-03-08 14:33:00,89.643,89.668,89.634,89.642,213799994.0
2005-03-08 14:34:00,89.67,89.685,89.639,89.639,253399997.0
2005-03-08 14:35:00,89.671,89.671,89.629,89.658,187300001.0
2005-03-08 14:36:00,89.627,89.676,89.627,89.666,313099997.0
2005-03-08 14:37:00,89.661,89.663,89.627,89.645,173599998.0
2005-03-08 14:38:00,89.637,89.658,89.633,89.653,132199996.0
2005-03-08 14:39:00,89.645,89.663,89.611,89.63,210200001.0
2005-03-08 14:40:00,89.638,89.654,89.619,89.635,263800005.0
2005-03-08 14:41:00,89.627,89.642,89.591,89.627,333999996.0
2005-03-08 14:42:00,89.625,89.655,89.625,89.63,152800002.0
2005-03-08 14:43:00,89.633,89.644,89.609,89.627,155599999.0
2005-03-08 14:44:00,89.626,89.649,89.601,89.631,218099994.0
2005-03-08 14:45:00,89.625,89.649,89.602,89.629,224800002.0
2005-03-08 14:46:00,89.599,89.624,89.589,89.619,277600002.0
2005-03-08 14:47:00,89.6,89.631,89.597,89.61,105100000.0
2005-03-08 14:48:00,89.574,89.6,89.56,89.566,171199997.0
2005-03-08 14:49:00,89.572,89.602,89.566,89.585,226600003.0
2005-03-08 14:50:00,89.578,89.589,89.557,89.572,361200003.0
2005-03-08 14:51:00,89.561,89.581,89.558,89.575,201399998.0
2005-03-08 14:52:00,89.557,89.582,89.547,89.561,282399996.0
2005-03-08 14:53:00,89.569,89.608,89.557,89.585,180399997.0
2005-03-08 14:54:00,89.588,89.612,89.576,89.591,289099994.0
2005-03-08 14:55:00,89.585,89.617,89.583,89.612,277299994.0
2005-03-08 14:56:00,89.637,89.637,89.607,89.623,251099999.0
2005-03-08 14:57:00,89.62,89.634,89.599,89.619,318699999.0
2005-03-08 14:58:00,89.64,89.64,89.61,89.62,170399999.0
2005-03-08 14:59:00,89.632,89.66,89.581,89.628,278199998.0
2005-03-08 15:00:00,89.646,89.677,89.642,89.647,201000002.0
2005-03-08 15:01:00,89.631,89.649,89.616,89.629,174300000.0
2005-03-08 15:02:00,89.624,89.644,89.608,89.622,187199999.0
2005-03-08 15:03:00,89.604,89.634,89.604,89.623,161400000.0
2005-03-08 15:04:00,89.626,89.645,89.6,89.617,222000004.0
2005-03-08 15:05:00,89.578,89.6,89.568,89.596,78199999.0
2005-03-08 15:06:00,89.597,89.6,89.567,89.581,192999998.0
2005-03-08 15:07:00,89.551,89.574,89.543,89.568,133399997.0
2005-03-08 15:08:00,89.544,89.579,89.544,89.579,124600000.0
2005-03-08 15:09:00,89.57,89.576,89.537,89.554,191899999.0
2005-03-08 15:10:00,89.578,89.599,89.561,89.572,266599999.0
2005-03-08 15:11:00,89.582,89.59,89.563,89.57,210200002.0
2005-03-08 15:12:00,89.57,89.601,89.56,89.601,192399999.0
2005-03-08 15:13:00,89.59,89.613,89.577,89.577,267099996.0
2005-03-08 15:14:00,89.572,89.59,89.537,89.542,266499999.0
2005-03-08 15:15:00,89.547,89.561,89.515,89.535,223600000.0
2005-03-08 15:16:00,89.549,89.563,89.525,89.541,298199999.0
2005-03-08 15:17:00,89.565,89.577,89.544,89.556,283800004.0
2005-03-08 15:18:00,89.533,89.563,89.533,89.558,163100002.0
2005-03-08 15:19:00,89.568,89.587,89.555,89.573,269599996.0
2005-03-08 15:20:00,89.568,89.595,89.556,89.568,226900004.0
2005-03-08 15:21:00,89.548,89.563,89.537,89.55,137900000.0
2005-03-08 15:22:00,89.545,89.573,89.499,89.529,366899999.0
2005-03-08 15:23:00,89.532,89.546,89.512,89.525,331799999.0
2005-03-08 15:24:00,89.518,89.542,89.51,89.519,450899998.0
2005-03-08 15:25:00,89.538,89.553,89.523,89.528,234199999.0
2005-03-08 15:26:00,89.54,89.552,89.517,89.533,257500002.0
2005-03-08 15:27:00,89.533,89.552,89.52,89.532,335700000.0
2005-03-08 15:28:00,89.543,89.543,89.514,89.518,265300001.0
2005-03-08 15:29:00,89.5,89.532,89.5,89.512,187600000.0
2005-03-08 15:30:00,89.518,89.538,89.491,89.491,250600003.0
2005-03-08 15:31:00,89.498,89.498,89.467,89.47,206700000.0
2005-03-08 15:32:00,89.47,89.496,89.449,89.47,285599996.0
2005-03-08 15:33:00,89.452,89.483,89.452,89.455,380000002.0
2005-03-08 15:34:00,89.452,89.47,89.433,89.47,245099997.0
2005-03-08 15:35:00,89.464,89.469,89.427,89.444,271900001.0
2005-03-08 15:36:00,89.451,89.487,89.449,89.468,258499996.0
2005-03-08 15:37:00,89.445,89.477,89.445,89.448,180200003.0
2005-03-08 15:38:00,89.414,89.47,89.414,89.465,163899998.0
2005-03-08 15:39:00,89.465,89.465,89.434,89.434,199600001.0
2005-03-08 15:40:00,89.479,89.481,89.441,89.472,205799999.0
2005-03-08 15:41:00,89.486,89.496,89.455,89.479,288800004.0
2005-03-08 15:42:00,89.482,89.482,89.444,89.456,316599999.0
2005-03-08 15:43:00,89.446,89.471,89.443,89.443,201100003.0
2005-03-08 15:44:00,89.443,89.465,89.43,89.458,230899998.0
2005-03-08 15:45:00,89.442,89.466,89.424,89.447,159599999.0
2005-03-08 15:46:00,89.461,89.476,89.451,89.473,204099998.0
2005-03-08 15:47:00,89.456,89.499,89.456,89.495,270499999.0
2005-03-08 15:48:00,89.489,89.52,89.487,89.497,130499999.0
2005-03-08 15:49:00,89.476,89.496,89.461,89.473,166600001.0
2005-03-08 15:50:00,89.486,89.497,89.459,89.497,269100004.0
2005-03-08 15:51:00,89.515,89.515,89.476,89.476,313500001.0
2005-03-08 15:52:00,89.489,89.489,89.455,89.465,375899997.0
2005-03-08 15:53:00,89.448,89.487,89.448,89.479,207500001.0
2005-03-08 15:54:00,89.477,89.489,89.42,89.437,303999997.0
2005-03-08 15:55:00,89.443,89.478,89.44,89.455,296399997.0
2005-03-08 15:56:00,89.477,89.49,89.447,89.464,182700001.0
2005-03-08 15:57:00,89.48,89.493,89.467,89.477,323099999.0
2005-03-08 15:58:00,89.441,89.476,89.396,89.461,215499998.0
2005-03-08 15:59:00,89.47,89.487,89.442,89.487,184300001.0
2005-03-08 16:00:00,89.442,89.498,89.442,89.492,210399995.0
2005-03-08 16:01:00,89.465,89.488,89.456,89.467,211999998.0
2005-03-08 16:02:00,89.48,89.487,89.462,89.463,260699997.0
2005-03-08 16:03:00,89.463,89.502,89.46,89.494,266799997.0
2005-03-08 16:04:00,89.504,89.522,89.491,89.495,262799997.0
2005-03-08 16:05:00,89.509,89.527,89.502,89.52,238599996.0
2005-03-08 16:06:00,89.528,89.537,89.499,89.524,283499997.0
2005-03-08 16:07:00,89.552,89.552,89.513,89.531,160600000.0
2005-03-08 16:08:00,89.556,89.575,89.538,89.575,114800002.0
2005-03-08 16:09:00,89.572,89.572,89.549,89.549,119600001.0
2005-03-08 16:10:00,89.568,89.581,89.541,89.563,212599997.0
2005-03-08 16:11:00,89.535,89.565,89.535,89.563,172399999.0
2005-03-08 16:12:00,89.548,89.555,89.518,89.537,173799995.0
2005-03-08 16:13:00,89.527,89.605,89.49,89.605,167100003.0
2005-03-08 16:14:00,89.59,89.629,89.59,89.625,214599999.0
2005-03-08 16:15:00,89.597,89.622,89.582,89.584,325700001.0
2005-03-08 16:16:00,89.592,89.608,89.579,89.596,299000001.0
2005-03-08 16:17:00,89.616,89.64,89.596,89.596,253600001.0
2005-03-08 16:18:00,89.647,89.66,89.624,89.635,150499999.0
2005-03-08 16:19:00,89.633,89.687,89.621,89.687,198399999.0
2005-03-08 16:20:00,89.675,89.702,89.671,89.702,146000001.0
2005-03-08 16:21:00,89.705,89.714,89.684,89.701,315799998.0
2005-03-08 16:22:00,89.69,89.724,89.685,89.72,215899999.0
2005-03-08 16:23:00,89.691,89.718,89.684,89.706,308500000.0
2005-03-08 16:24:00,89.714,89.733,89.706,89.732,223700005.0
2005-03-08 16:25:00,89.735,89.751,89.713,89.713,251400002.0
2005-03-08 16:26:00,89.74,89.745,89.72,89.744,213499998.0
2005-03-08 16:27:00,89.757,89.757,89.701,89.701,184700000.0
2005-03-08 16:28:00,89.719,89.723,89.688,89.692,269999994.0
2005-03-08 16:29:00,89.704,89.719,89.685,89.688,236299998.0
2005-03-08 16:30:00,89.707,89.733,89.695,89.706,416900003.0
2005-03-08 16:31:00,89.706,89.723,89.685,89.717,221299998.0
2005-03-08 16:32:00,89.698,89.712,89.676,89.696,288900003.0
2005-03-08 16:33:00,89.68,89.716,89.68,89.716,246399998.0
2005-03-08 16:34:00,89.667,89.714,89.664,89.709,253700001.0
2005-03-08 16:35:00,89.687,89.703,89.672,89.695,143299996.0
2005-03-08 16:36:00,89.722,89.723,89.677,89.677,367800000.0
2005-03-08 16:37:00,89.682,89.72,89.671,89.684,323199998.0
2005-03-08 16:38:00,89.681,89.688,89.665,89.669,299800000.0
2005-03-08 16:39:00,89.68,89.703,89.664,89.687,155200000.0
2005-03-08 16:40:00,89.692,89.692,89.633,89.633,140500000.0
2005-03-08 16:41:00,89.656,89.681,89.655,89.681,194499997.0
2005-03-08 16:42:00,89.68,89.706,89.665,89.672,221600001.0
2005-03-08 16:43:00,89.661,89.67,89.634,89.636,309300002.0
2005-03-08 16:44:00,89.679,89.689,89.66,89.66,164000000.0
2005-03-08 16:45:00,89.671,89.69,89.667,89.684,285100000.0
2005-03-08 16:46:00,89.681,89.681,89.644,89.651,126799999.0
2005-03-08 16:47:00,89.677,89.677,89.617,89.617,149199999.0
2005-03-08 16:48:00,89.629,89.668,89.624,89.651,312099999.0
2005-03-08 16:49:00,89.647,89.657,89.626,89.636,326999998.0
2005-03-08 16:50:00,89.655,89.676,89.642,89.676,273200001.0
2005-03-08 16:51:00,89.661,89.695,89.661,89.688,317400003.0
2005-03-08 16:52:00,89.662,89.687,89.645,89.65,195099998.0
2005-03-08 16:53:00,89.671,89.697,89.661,89.695,271599999.0
2005-03-08 16:54:00,89.735,89.787,89.711,89.768,284100001.0
2005-03-08 16:55:00,89.782,89.817,89.779,89.802,219999999.0
2005-03-08 16:56:00,89.825,89.87,89.821,89.824,331800002.0
2005-03-08 16:57:00,89.82,89.851,89.814,89.833,205700001.0
2005-03-08 16:58:00,89.855,89.855,89.814,89.83,238699997.0
2005-03-08 16:59:00,89.82,89.85,89.807,89.823,171600000.0
2005-03-08 17:00:00,89.827,89.841,89.805,89.805,135400001.0
2005-03-08 17:01:00,89.831,89.843,89.793,89.833,393000003.0
2005-03-08 17:02:00,89.844,89.847,89.82,89.826,159999998.0
2005-03-08 17:03:00,89.841,89.876,89.841,89.858,265699998.0
2005-03-08 17:04:00,89.875,89.875,89.844,89.844,201599999.0
2005-03-08 17:05:00,89.86,89.86,89.829,89.843,205299997.0
2005-03-08 17:06:00,89.843,89.864,89.823,89.824,365900005.0
2005-03-08 17:07:00,89.833,89.833,89.807,89.81,116200001.0
2005-03-08 17:08:00,89.831,89.833,89.803,89.82,194600001.0
2005-03-08 17:09:00,89.8,89.842,89.782,89.827,102400002.0
2005-03-08 17:10:00,89.812,89.871,89.812,89.871,212399997.0
2005-03-08 17:11:00,89.874,89.887,89.857,89.876,170799998.0
2005-03-08 17:12:00,89.857,89.876,89.856,89.868,266400001.0
2005-03-08 17:13:00,89.86,89.878,89.843,89.878,216800002.0
2005-03-08 17:14:00,89.838,89.864,89.829,89.852,291999997.0
2005-03-08 17:15:00,89.817,89.848,89.813,89.837,230299999.0
2005-03-08 17:16:00,89.827,89.862,89.824,89.862,118000000.0
2005-03-08 17:17:00,89.845,89.875,89.834,89.875,344099998.0
2005-03-08 17:18:00,89.85,89.868,89.843,89.867,271399999.0
2005-03-08 17:19:00,89.873,89.873,89.834,89.844,304800000.0
2005-03-08 17:20:00,89.853,89.89,89.839,89.874,317599994.0
2005-03-08 17:21:00,89.892,89.892,89.845,89.845,173399996.0
2005-03-08 17:22:00,89.878,89.905,89.865,89.882,214299998.0
2005-03-08 17:23:00,89.907,89.909,89.868,89.883,188499996.0
2005-03-08 17:24:00,89.862,89.884,89.862,89.862,260599996.0
2005-03-08 17:25:00,89.896,89.902,89.872,89.892,281199999.0
2005-03-08 17:26:00,89.903,89.918,89.881,89.896,226499997.0
2005-03-08 17:27:00,89.916,89.917,89.894,89.894,168699997.0
2005-03-08 17:28:00,89.892,89.909,89.886,89.903,152500001.0
2005-03-08 17:29:00,89.9,89.931,89.893,89.919,226400003.0
2005-03-08 17:30:00,89.945,89.96,89.916,89.93,240199999.0
2005-03-08 17:31:00,89.957,89.978,89.933,89.947,224200002.0
2005-03-08 17:32:00,89.935,89.963,89.905,89.963,340000001.0
2005-03-08 17:33:00,89.945,89.947,89.904,89.904,265099997.0
2005-03-08 17:34:00,89.942,89.946,89.915,89.929,365799999.0
2005-03-08 17:35:00,89.926,89.941,89.907,89.92,188500000.0
2005-03-08 17:36:00,89.913,89.927,89.894,89.896,402099997.0
2005-03-08 17:37:00,89.902,89.937,89.897,89.907,253099999.0
2005-03-08 17:38:00,89.922,89.924,89.889,89.892,279799997.0
2005-03-08 17:39:00,89.91,89.923,89.892,89.898,285800000.0
2005-03-08 17:40:00,89.914,89.94,89.892,89.925,196300002.0
2005-03-08 17:41:00,89.94,89.953,89.931,89.931,93799999.0
2005-03-08 17:42:00,89.951,89.955,89.915,89.915,198100004.0
2005-03-08 17:43:00,89.933,89.949,89.913,89.925,253700002.0
2005-03-08 17:44:00,89.931,89.973,89.926,89.973,216499997.0
2005-03-08 17:45:00,89.966,89.979,89.95,89.979,238700000.0
2005-03-08 17:46:00,89.994,90.008,89.954,89.964,197599999.0
2005-03-08 17:47:00,89.973,89.998,89.954,89.981,398300004.0
2005-03-08 17:48:00,89.989,90.006,89.981,90.0,238000000.0
2005-03-08 17:49:00,89.994,90.032,89.994,90.017,267599997.0
2005-03-08 17:50:00,90.001,90.022,89.991,90.013,188099999.0
2005-03-08 17:51:00,90.017,90.058,90.017,90.054,157800001.0
2005-03-08 17:52:00,90.06,90.12,90.044,90.1,135599999.0
2005-03-08 17:53:00,90.108,90.16,90.108,90.16,311800000.0
2005-03-08 17:54:00,90.132,90.15,90.107,90.133,238199999.0
2005-03-08 17:55:00,90.11,90.119,90.078,90.079,220000000.0
2005-03-08 17:56:00,90.084,90.109,90.07,90.109,441900001.0
2005-03-08 17:57:00,90.096,90.109,90.077,90.093,317300001.0
2005-03-08 17:58:00,90.094,90.11,90.078,90.081,174800000.0
2005-03-08 17:59:00,90.09,90.098,90.062,90.067,249400003.0
2005-03-08 18:00:00,90.067,90.069,90.036,90.046,146000002.0
2005-03-08 18:01:00,90.035,90.081,90.022,90.061,2108699993.0
2005-03-08 18:02:00,90.0,90.0,89.97,89.99,2100799997.0
2005-03-08 18:03:00,89.98,89.99,89.94,89.96,2100799997.0
2005-03-08 18:04:00,89.95,89.97,89.94,89.95,2100799997.0
2005-03-08 18:05:00,89.94,89.99,89.94,89.97,2100799997.0
2005-03-08 18:06:00,89.99,90.0,89.98,89.99,2100799997.0
2005-03-08 18:07:00,90.0,90.0,89.98,89.98,2100799997.0
2005-03-08 18:08:00,89.97,90.0,89.97,89.99,2100799997.0
2005-03-08 18:09:00,90.064,90.076,90.04,90.042,2100799997.0
2005-03-08 18:10:00,90.045,90.069,90.029,90.048,1816699996.0
2005-03-08 18:11:00,90.052,90.071,90.036,90.038,856999996.0
2005-03-08 18:12:00,90.063,90.075,90.015,90.015,1046999998.0
2005-03-08 18:13:00,90.026,90.055,90.012,90.021,1827599987.0
2005-03-08 18:14:00,90.03,90.07,90.03,90.06,1429199997.0
2005-03-08 18:15:00,90.04,90.06,90.02,90.03,1429199997.0
2005-03-08 18:16:00,90.03,90.05,90.03,90.03,1429199997.0
2005-03-08 18:17:00,90.046,90.05,89.999,90.001,1429199997.0
2005-03-08 18:18:00,90.002,90.026,89.986,90.001,1172099999.0
2005-03-08 18:19:00,90.01,90.052,90.007,90.052,2129099975.0
2005-03-08 18:20:00,90.038,90.062,90.021,90.036,1766699980.0
2005-03-08 18:21:00,90.034,90.054,90.008,90.039,1736599991.0
2005-03-08 18:22:00,90.059,90.06,90.029,90.048,1327399989.0
2005-03-08 18:23:00,90.04,90.06,90.03,90.04,2020299989.0
2005-03-08 18:24:00,90.016,90.042,89.978,89.978,2020299989.0
2005-03-08 18:25:00,90.03,90.05,90.03,90.03,2030399998.0
2005-03-08 18:26:00,90.008,90.069,89.977,89.977,2030399998.0
2005-03-08 18:27:00,89.983,89.997,89.963,89.981,1307000004.0
2005-03-08 18:28:00,89.985,90.004,89.969,90.0,1639699987.0
2005-03-08 18:29:00,89.987,90.02,89.974,90.017,1181199993.0
2005-03-08 18:30:00,90.034,90.034,89.993,90.008,797400001.0
2005-03-08 18:31:00,90.017,90.041,89.999,90.026,1384899994.0
2005-03-08 18:32:00,90.04,90.06,90.04,90.06,1939199993.0
2005-03-08 18:33:00,90.06,90.07,90.04,90.06,1939199993.0
2005-03-08 18:34:00,90.037,90.07,90.03,90.037,1939199993.0
2005-03-08 18:35:00,90.038,90.055,90.019,90.047,1938800004.0
2005-03-08 18:36:00,90.047,90.047,90.008,90.008,832499999.0
2005-03-08 18:37:00,90.022,90.043,90.016,90.024,1040099998.0
2005-03-08 18:38:00,90.033,90.04,90.001,90.013,823399993.0
2005-03-08 18:39:00,90.017,90.047,89.999,90.016,930800000.0
2005-03-08 18:40:00,90.01,90.039,90.007,90.03,1752199993.0
2005-03-08 18:41:00,90.025,90.081,90.015,90.06,774100005.0
2005-03-08 18:42:00,90.047,90.064,90.021,90.021,1486800001.0
2005-03-08 18:43:00,90.052,90.064,90.018,90.018,461200002.0
2005-03-08 18:44:00,90.025,90.041,90.003,90.003,803799994.0
2005-03-08 18:45:00,90.011,90.04,89.996,90.008,619699999.0
2005-03-08 18:46:00,90.03,90.058,90.01,90.017,775600000.0
2005-03-08 18:47:00,90.04,90.04,90.012,90.033,274499996.0
2005-03-08 18:48:00,90.028,90.05,90.018,90.027,490199994.0
2005-03-08 18:49:00,90.012,90.038,90.008,90.008,817400006.0
2005-03-08 18:50:00,89.999,90.029,89.999,90.021,964699992.0
2005-03-08 18:51:00,90.009,90.039,89.99,89.998,1156399997.0
2005-03-08 18:52:00,89.985,90.006,89.953,89.975,1426199999.0
2005-03-08 18:53:00,89.961,89.973,89.94,89.957,1774499994.0
2005-03-08 18:54:00,89.975,89.983,89.95,89.952,1523300005.0
2005-03-08 18:55:00,89.955,89.984,89.952,89.965,1888300005.0
2005-03-08 18:56:00,89.963,89.981,89.929,89.929,192499999.0
2005-03-08 18:57:00,89.952,89.977,89.947,89.959,544499997.0
2005-03-08 18:58:00,89.966,89.977,89.937,89.977,964899994.0
2005-03-08 18:59:00,89.958,89.982,89.948,89.973,1524799998.0
2005-03-08 19:00:00,89.971,89.997,89.968,89.99,247400000.0
2005-03-08 19:01:00,89.991,89.991,89.946,89.946,462099999.0
2005-03-08 19:02:00,89.98,89.994,89.965,89.968,204000001.0
2005-03-08 19:03:00,89.98,90.002,89.939,89.959,395800002.0
2005-03-08 19:04:00,89.968,89.968,89.927,89.927,516100002.0
2005-03-08 19:05:00,89.952,89.981,89.931,89.948,492899999.0
2005-03-08 19:06:00,89.975,89.988,89.948,89.95,1006599997.0
2005-03-08 19:07:00,89.972,89.994,89.952,89.955,1413999989.0
2005-03-08 19:08:00,89.977,89.992,89.95,89.977,1695499996.0
2005-03-08 19:09:00,89.977,90.009,89.97,89.992,936700004.0
2005-03-08 19:10:00,90.011,90.011,89.971,90.001,252599996.0
2005-03-08 19:11:00,90.009,90.019,89.986,90.001,467899999.0
2005-03-08 19:12:00,90.005,90.04,90.002,90.04,186099999.0
2005-03-08 19:13:00,90.029,90.04,90.003,90.007,312199998.0
2005-03-08 19:14:00,90.046,90.061,90.026,90.045,377300000.0
2005-03-08 19:15:00,90.055,90.055,90.016,90.017,988499999.0
2005-03-08 19:16:00,90.016,90.053,90.013,90.032,708099993.0
2005-03-08 19:17:00,90.029,90.034,90.0,90.014,659099992.0
2005-03-08 19:18:00,90.027,90.047,90.008,90.008,681100001.0
2005-03-08 19:19:00,90.025,90.038,90.002,90.01,1206399995.0
2005-03-08 19:20:00,90.045,90.045,89.984,90.024,831599996.0
2005-03-08 19:21:00,90.018,90.031,89.996,90.013,778699993.0
2005-03-08 19:22:00,90.017,90.042,90.01,90.011,245799997.0
2005-03-08 19:23:00,90.024,90.057,90.017,90.033,1564699997.0
2005-03-08 19:24:00,90.033,90.05,90.024,90.037,726100003.0
2005-03-08 19:25:00,90.065,90.065,90.005,90.023,1272199996.0
2005-03-08 19:26:00,90.021,90.029,89.989,89.992,1903999999.0
2005-03-08 19:27:00,90.026,90.047,90.017,90.024,1317999985.0
2005-03-08 19:28:00,90.043,90.055,90.014,90.038,938900001.0
2005-03-08 19:29:00,90.044,90.044,90.013,90.02,319200000.0
2005-03-08 19:30:00,90.061,90.064,90.034,90.043,1178800000.0
2005-03-08 19:31:00,90.019,90.055,90.009,90.038,557700004.0
2005-03-08 19:32:00,90.04,90.059,90.03,90.047,968299998.0
2005-03-08 19:33:00,90.053,90.062,90.032,90.037,680500000.0
2005-03-08 19:34:00,90.039,90.067,90.027,90.048,1153500004.0
2005-03-08 19:35:00,90.063,90.072,90.024,90.038,806799999.0
2005-03-08 19:36:00,90.054,90.056,90.01,90.034,624199998.0
2005-03-08 19:37:00,90.059,90.081,90.051,90.063,254199998.0
2005-03-08 19:38:00,90.069,90.106,90.051,90.061,962999998.0
2005-03-08 19:39:00,90.048,90.048,90.008,90.01,783699996.0
2005-03-08 19:40:00,90.014,90.037,89.996,90.01,1108399988.0
2005-03-08 19:41:00,90.005,90.039,90.001,90.023,1125799992.0
2005-03-08 19:42:00,90.002,90.045,89.99,90.022,961800001.0
2005-03-08 19:43:00,89.988,90.009,89.979,90.0,399899993.0
2005-03-08 19:44:00,89.996,90.018,89.983,89.986,836899994.0
2005-03-08 19:45:00,89.968,90.013,89.968,90.002,321199997.0
2005-03-08 19:46:00,90.007,90.036,89.995,90.036,575099997.0
2005-03-08 19:47:00,90.007,90.032,89.997,90.02,296799999.0
2005-03-08 19:48:00,90.001,90.038,90.001,90.023,1034500000.0
2005-03-08 19:49:00,90.016,90.061,90.0,90.045,752600002.0
2005-03-08 19:50:00,90.025,90.036,90.005,90.036,529199999.0
2005-03-08 19:51:00,90.037,90.039,89.999,90.007,756599994.0
2005-03-08 19:52:00,90.026,90.051,90.001,90.045,425099996.0
2005-03-08 19:53:00,90.049,90.077,90.043,90.072,613000000.0
2005-03-08 19:54:00,90.052,90.081,90.049,90.081,802099991.0
2005-03-08 19:55:00,90.076,90.094,90.066,90.078,431499995.0
2005-03-08 19:56:00,90.068,90.081,90.042,90.06,560100005.0
2005-03-08 19:57:00,90.08,90.08,90.045,90.068,635799998.0
2005-03-08 19:58:00,90.07,90.07,90.034,90.035,953200001.0
2005-03-08 19:59:00,90.034,90.052,90.025,90.052,740900000.0
2005-03-08 20:00:00,90.04,90.047,90.017,90.017,390900002.0
2005-03-08 20:01:00,90.029,90.048,90.024,90.038,566199994.0
2005-03-08 20:02:00,90.035,90.04,90.013,90.023,509399995.0
2005-03-08 20:03:00,90.012,90.044,90.005,90.044,538500001.0
2005-03-08 20:04:00,90.041,90.055,90.014,90.025,475099997.0
2005-03-08 20:05:00,90.018,90.047,89.998,90.007,433500000.0
2005-03-08 20:06:00,90.042,90.068,90.028,90.029,537399997.0
2005-03-08 20:07:00,90.031,90.071,90.029,90.055,484599998.0
2005-03-08 20:08:00,90.061,90.086,90.043,90.071,579400003.0
2005-03-08 20:09:00,90.053,90.071,90.039,90.056,425299998.0
2005-03-08 20:10:00,90.061,90.068,90.033,90.051,562799999.0
2005-03-08 20:11:00,90.062,90.069,90.023,90.041,1371699995.0
2005-03-08 20:12:00,90.03,90.071,90.03,90.06,1620899998.0
2005-03-08 20:13:00,90.055,90.055,90.015,90.019,990999999.0
2005-03-08 20:14:00,90.045,90.069,90.025,90.069,673299994.0
2005-03-08 20:15:00,90.038,90.064,90.018,90.053,996900006.0
2005-03-08 20:16:00,90.056,90.075,90.043,90.06,1659400001.0
2005-03-08 20:17:00,90.049,90.076,90.035,90.057,321700002.0
2005-03-08 20:18:00,90.069,90.083,90.052,90.08,285899996.0
2005-03-08 20:19:00,90.05,90.082,90.04,90.064,1788399997.0
2005-03-08 20:20:00,90.075,90.081,90.046,90.052,1433499992.0
2005-03-08 20:21:00,90.052,90.081,90.052,90.081,362100001.0
2005-03-08 20:22:00,90.062,90.094,90.062,90.092,856699991.0
2005-03-08 20:23:00,90.086,90.108,90.075,90.103,877099991.0
2005-03-08 20:24:00,90.075,90.088,90.061,90.074,498199998.0
2005-03-08 20:25:00,90.093,90.102,90.068,90.07,773099999.0
2005-03-08 20:26:00,90.088,90.108,90.075,90.088,599300002.0
2005-03-08 20:27:00,90.107,90.122,90.08,90.106,1218599995.0
2005-03-08 20:28:00,90.114,90.133,90.094,90.116,1964099986.0
2005-03-08 20:29:00,90.08,90.1,90.07,90.09,1563699998.0
2005-03-08 20:30:00,90.09,90.09,90.06,90.07,1563699998.0
2005-03-08 20:31:00,90.087,90.103,90.077,90.095,1563699998.0
2005-03-08 20:32:00,90.08,90.1,90.07,90.08,645600003.0
2005-03-08 20:33:00,90.078,90.078,90.037,90.058,645600003.0
2005-03-08 20:34:00,90.067,90.082,90.04,90.067,274199996.0
2005-03-08 20:35:00,90.042,90.075,90.036,90.066,588100000.0
2005-03-08 20:36:00,90.069,90.082,90.054,90.065,487700006.0
2005-03-08 20:37:00,90.085,90.093,90.046,90.046,588499995.0
2005-03-08 20:38:00,90.03,90.052,90.012,90.043,1591499995.0
2005-03-08 20:39:00,90.046,90.076,90.032,90.051,1151100001.0
2005-03-08 20:40:00,90.053,90.075,90.032,90.075,1542699995.0
2005-03-08 20:41:00,90.086,90.086,90.046,90.069,964300003.0
2005-03-08 20:42:00,90.042,90.064,90.033,90.05,994400003.0
2005-03-08 20:43:00,90.051,90.082,90.043,90.07,612499995.0
2005-03-08 20:44:00,90.084,90.084,90.04,90.055,1094000004.0
2005-03-08 20:45:00,90.055,90.07,90.037,90.037,1053000001.0
2005-03-08 20:46:00,90.059,90.09,90.053,90.071,876100003.0
2005-03-08 20:47:00,90.068,90.08,90.04,90.04,1263199991.0
2005-03-08 20:48:00,90.074,90.081,90.047,90.063,917299998.0
2005-03-08 20:49:00,90.084,90.102,90.056,90.075,810799998.0
2005-03-08 20:50:00,90.071,90.095,90.05,90.08,1057699999.0
2005-03-08 20:51:00,90.09,90.09,90.056,90.067,811400000.0
2005-03-08 20:52:00,90.067,90.104,90.06,90.078,508099998.0
2005-03-08 20:53:00,90.08,90.095,90.054,90.08,1728199994.0
2005-03-08 20:54:00,90.08,90.09,90.06,90.06,410499996.0
2005-03-08 20:55:00,90.061,90.087,90.052,90.073,1077599998.0
2005-03-08 20:56:00,90.068,90.095,90.055,90.055,958799999.0
2005-03-08 20:57:00,90.048,90.093,90.048,90.076,1195599999.0
2005-03-08 20:58:00,90.15,90.16,90.13,90.14,1957499997.0
2005-03-08 20:59:00,90.034,90.061,90.005,90.052,1957499997.0
2005-03-08 21:00:00,90.13,90.15,90.11,90.14,714999992.0
2005-03-08 21:01:00,90.13,90.14,90.12,90.13,714999992.0
2005-03-08 21:02:00,90.031,90.075,90.027,90.075,714999992.0
2005-03-08 21:03:00,90.063,90.085,90.054,90.054,637600002.0
2005-03-08 21:04:00,90.075,90.089,90.058,90.058,375400000.0
2005-03-08 21:05:00,90.057,90.094,90.055,90.094,483500001.0
2005-03-08 21:06:00,90.065,90.082,90.051,90.065,619099994.0
2005-03-08 21:07:00,90.078,90.081,90.045,90.07,534999996.0
2005-03-08 21:08:00,90.052,90.079,90.037,90.07,490899993.0
2005-03-08 21:09:00,90.079,90.079,90.045,90.058,293200000.0
2005-03-08 21:10:00,90.075,90.075,90.035,90.042,316400000.0
2005-03-08 21:11:00,90.056,90.07,90.038,90.042,493800004.0
2005-03-08 21:12:00,90.054,90.074,90.034,90.063,464499992.0
2005-03-08 21:13:00,90.045,90.079,90.032,90.076,974099988.0
2005-03-08 21:14:00,90.09,90.103,90.071,90.08,969299997.0
2005-03-08 21:15:00,90.083,90.11,90.077,90.11,1316399992.0
2005-03-08 21:16:00,90.091,90.11,90.07,90.095,557499999.0
2005-03-08 21:17:00,90.09,90.102,90.067,90.095,1321000001.0
2005-03-08 21:18:00,90.083,90.098,90.06,90.079,768000005.0
2005-03-08 21:19:00,90.072,90.116,90.072,90.115,950699997.0
2005-03-08 21:20:00,90.106,90.124,90.089,90.12,1713199995.0
2005-03-08 21:21:00,90.112,90.117,90.08,90.095,1968300002.0
2005-03-08 21:22:00,90.123,90.144,90.087,90.1,1599799992.0
2005-03-08 21:23:00,90.12,90.13,90.087,90.13,1045399995.0
2005-03-08 21:24:00,90.114,90.138,90.088,90.13,805599998.0
2005-03-08 21:25:00,90.115,90.156,90.107,90.13,1320499993.0
2005-03-08 21:26:00,90.105,90.122,90.072,90.087,495400004.0
2005-03-08 21:27:00,90.081,90.088,90.052,90.052,549900000.0
2005-03-08 21:28:00,90.067,90.088,90.054,90.076,258699999.0
2005-03-08 21:29:00,90.081,90.09,90.054,90.084,584799996.0
2005-03-08 21:30:00,90.07,90.082,90.042,90.057,503399996.0
2005-03-08 21:31:00,90.054,90.086,90.05,90.086,416999997.0
2005-03-08 21:32:00,90.087,90.087,90.039,90.063,1347399990.0
2005-03-08 21:33:00,90.059,90.096,90.056,90.093,158199998.0
2005-03-08 21:34:00,90.108,90.108,90.063,90.063,378499999.0
2005-03-08 21:35:00,90.073,90.093,90.061,90.093,446400001.0
2005-03-08 21:36:00,90.049,90.092,90.049,90.077,196000002.0
2005-03-08 21:37:00,90.072,90.083,90.052,90.068,372799999.0
2005-03-08 21:38:00,90.083,90.091,90.055,90.063,395399997.0
2005-03-08 21:39:00,90.08,90.092,90.056,90.081,159099999.0
2005-03-08 21:40:00,90.085,90.085,90.047,90.062,395699998.0
2005-03-08 21:41:00,90.083,90.083,90.054,90.055,431800003.0
2005-03-08 21:42:00,90.085,90.085,90.046,90.055,539200001.0
2005-03-08 21:43:00,90.073,90.087,90.055,90.066,616999995.0
2005-03-08 21:44:00,90.079,90.08,90.031,90.063,1405100004.0
2005-03-08 21:45:00,90.053,90.077,90.024,90.077,932899997.0
2005-03-08 21:46:00,90.077,90.1,90.069,90.089,426099998.0
2005-03-08 21:47:00,90.072,90.102,90.068,90.085,917300003.0
2005-03-08 21:48:00,90.106,90.106,90.074,90.074,242500000.0
2005-03-08 21:49:00,90.1,90.128,90.079,90.113,654900001.0
2005-03-08 21:50:00,90.096,90.124,90.096,90.124,160700001.0
2005-03-08 21:51:00,90.125,90.129,90.103,90.103,480000006.0
2005-03-08 21:52:00,90.088,90.122,90.088,90.118,581399994.0
2005-03-08 21:53:00,90.113,90.126,90.099,90.114,298099996.0
2005-03-08 21:54:00,90.103,90.116,90.093,90.109,185500000.0
2005-03-08 21:55:00,90.11,90.116,90.092,90.103,171699999.0
2005-03-08 21:56:00,90.112,90.127,90.101,90.127,564799997.0
2005-03-08 21:57:00,90.135,90.147,90.112,90.126,221099998.0
2005-03-08 21:58:00,90.133,90.148,90.12,90.133,137499999.0
2005-03-08 21:59:00,90.139,90.155,90.117,90.117,705799997.0
2005-03-08 22:00:00,90.109,90.144,90.089,90.115,591299993.0
2005-03-08 22:01:00,90.122,90.129,90.097,90.112,828699992.0
2005-03-08 22:02:00,90.113,90.131,90.083,90.095,1065399994.0
2005-03-08 22:03:00,90.113,90.129,90.096,90.107,309399997.0
2005-03-08 22:04:00,90.129,90.129,90.09,90.099,688000000.0
2005-03-08 22:05:00,90.113,90.117,90.085,90.099,399199999.0
2005-03-08 22:06:00,90.099,90.116,90.095,90.116,135799998.0
2005-03-08 22:07:00,90.108,90.138,90.108,90.138,143799999.0
2005-03-08 22:08:00,90.115,90.134,90.106,90.134,141900000.0
2005-03-08 22:09:00,90.097,90.151,90.092,90.151,253399998.0
2005-03-08 22:10:00,90.135,90.153,90.103,90.125,123499999.0
2005-03-08 22:11:00,90.132,90.15,90.119,90.137,366999998.0
2005-03-08 22:12:00,90.133,90.148,90.081,90.113,423699999.0
2005-03-08 22:13:00,90.14,90.15,90.112,90.129,436599997.0
2005-03-08 22:14:00,90.133,90.151,90.127,90.145,237400001.0
2005-03-08 22:15:00,90.165,90.17,90.144,90.145,631799991.0
2005-03-08 22:16:00,90.144,90.17,90.13,90.145,541500000.0
2005-03-08 22:17:00,90.133,90.151,90.124,90.129,249399998.0
2005-03-08 22:18:00,90.136,90.155,90.132,90.151,222800002.0
2005-03-08 22:19:00,90.146,90.151,90.11,90.11,159600002.0
2005-03-08 22:20:00,90.146,90.163,90.138,90.146,224300000.0
2005-03-08 22:21:00,90.11,90.144,90.11,90.144,157099998.0
2005-03-08 22:22:00,90.153,90.158,90.128,90.128,620399994.0
2005-03-08 22:23:00,90.127,90.152,90.127,90.152,183000001.0
2005-03-08 22:25:00,90.154,90.154,90.113,90.116,199999996.0
2005-03-08 22:26:00,90.106,90.106,90.086,90.088,72599998.0
2005-03-08 22:28:00,90.101,90.125,90.098,90.115,236900002.0
2005-03-08 22:29:00,90.117,90.117,90.069,90.069,278299997.0
2005-03-08 22:30:00,90.097,90.137,90.097,90.137,446699999.0
2005-03-08 22:31:00,90.137,90.138,90.118,90.118,126699998.0
2005-03-08 22:32:00,90.119,90.138,90.107,90.13,238699997.0
2005-03-08 22:33:00,90.103,90.133,90.1,90.13,499899993.0
2005-03-08 22:34:00,90.134,90.16,90.105,90.115,604500001.0
2005-03-08 22:35:00,90.117,90.141,90.105,90.105,403499993.0
2005-03-08 22:36:00,90.129,90.138,90.089,90.106,529800003.0
2005-03-08 22:37:00,90.099,90.129,90.096,90.129,244899998.0
2005-03-08 22:38:00,90.153,90.153,90.095,90.095,183399997.0
2005-03-08 22:39:00,90.116,90.117,90.09,90.097,269599999.0
2005-03-08 22:40:00,90.12,90.12,90.081,90.097,311399997.0
2005-03-08 22:41:00,90.103,90.12,90.09,90.12,266599999.0
2005-03-08 22:42:00,90.136,90.151,90.078,90.09,288499995.0
2005-03-08 22:43:00,90.079,90.1,90.053,90.088,506200000.0
2005-03-08 22:44:00,90.096,90.103,90.059,90.062,572700002.0
2005-03-08 22:45:00,90.096,90.108,90.069,90.082,421499998.0
2005-03-08 22:46:00,90.122,90.147,90.065,90.098,357999996.0
2005-03-08 22:47:00,90.109,90.13,90.088,90.104,193000002.0
2005-03-08 22:48:00,90.122,90.139,90.092,90.117,726299987.0
2005-03-08 22:49:00,90.11,90.137,90.11,90.124,428799998.0
2005-03-08 22:50:00,90.12,90.135,90.101,90.118,273400000.0
2005-03-08 22:51:00,90.115,90.138,90.098,90.115,618400001.0
2005-03-08 22:52:00,90.146,90.146,90.101,90.101,156199998.0
2005-03-08 22:53:00,90.128,90.133,90.05,90.088,365899994.0
2005-03-08 22:54:00,90.117,90.149,90.117,90.137,268100002.0
2005-03-08 22:55:00,90.14,90.14,90.104,90.105,397999996.0
2005-03-08 22:56:00,90.098,90.135,90.098,90.135,242699997.0
2005-03-08 22:57:00,90.13,90.139,90.102,90.112,245200001.0
2005-03-08 22:58:00,90.152,90.154,90.123,90.128,294299994.0
2005-03-08 22:59:00,90.123,90.146,90.06,90.098,168699999.0
2005-03-08 23:00:00,90.126,90.135,90.099,90.107,161300000.0
2005-03-08 23:01:00,90.114,90.118,90.09,90.098,187000000.0
2005-03-08 23:02:00,90.109,90.135,90.097,90.135,202199995.0
2005-03-08 23:03:00,90.108,90.121,90.08,90.087,162500002.0
2005-03-08 23:04:00,90.068,90.093,90.068,90.092,70100000.0
2005-03-08 23:05:00,90.08,90.103,90.074,90.084,88299999.0
2005-03-08 23:06:00,90.058,90.105,90.058,90.105,136699999.0
2005-03-08 23:07:00,90.1,90.117,90.079,90.103,201500003.0
2005-03-08 23:08:00,90.088,90.108,90.071,90.085,209999997.0
2005-03-08 23:09:00,90.07,90.107,90.065,90.065,284599998.0
2005-03-08 23:10:00,90.1,90.1,90.07,90.096,220499999.0
2005-03-08 23:11:00,90.07,90.087,90.056,90.068,209000001.0
2005-03-08 23:12:00,90.073,90.093,90.055,90.076,256599999.0
2005-03-08 23:13:00,90.056,90.088,90.047,90.083,303399998.0
2005-03-08 23:14:00,90.084,90.092,90.059,90.082,212400000.0
2005-03-08 23:15:00,90.046,90.086,90.046,90.052,268499997.0
2005-03-08 23:16:00,90.086,90.09,90.059,90.059,186600001.0
2005-03-08 23:17:00,90.043,90.094,90.043,90.094,369600000.0
2005-03-08 23:18:00,90.076,90.094,90.075,90.092,95300000.0
2005-03-08 23:19:00,90.061,90.087,90.061,90.087,41300000.0
2005-03-08 23:20:00,90.078,90.078,90.042,90.051,244499997.0
2005-03-08 23:21:00,90.067,90.086,90.058,90.08,147500000.0
2005-03-08 23:22:00,90.075,90.077,90.038,90.038,258400001.0
2005-03-08 23:23:00,90.056,90.068,90.034,90.049,155300000.0
2005-03-08 23:24:00,90.049,90.073,90.036,90.072,232599999.0
2005-03-08 23:25:00,90.085,90.085,90.053,90.076,237299997.0
2005-03-08 23:26:00,90.072,90.089,90.067,90.088,155299999.0
2005-03-08 23:27:00,90.048,90.067,90.035,90.058,207099999.0
2005-03-08 23:28:00,90.091,90.101,90.05,90.061,144799998.0
2005-03-08 23:29:00,90.062,90.062,90.019,90.03,297100001.0
2005-03-08 23:30:00,90.058,90.058,90.011,90.013,155499999.0
2005-03-08 23:31:00,90.031,90.064,90.02,90.049,185600002.0
2005-03-08 23:32:00,90.048,90.065,90.023,90.044,193899998.0
2005-03-08 23:33:00,90.035,90.064,90.017,90.049,194300001.0
2005-03-08 23:34:00,90.028,90.045,90.006,90.022,226300004.0
2005-03-08 23:35:00,90.034,90.055,90.018,90.046,252000000.0
2005-03-08 23:36:00,90.062,90.065,90.036,90.065,241699998.0
2005-03-08 23:37:00,90.032,90.051,90.028,90.051,270400000.0
2005-03-08 23:38:00,90.057,90.058,90.027,90.031,232000002.0
2005-03-08 23:39:00,90.048,90.059,90.028,90.059,216199999.0
2005-03-08 23:40:00,90.072,90.072,90.043,90.043,190800002.0
2005-03-08 23:41:00,90.04,90.063,90.037,90.063,165299999.0
2005-03-08 23:42:00,90.057,90.078,90.048,90.066,238399998.0
2005-03-08 23:43:00,90.058,90.072,90.046,90.054,184700001.0
2005-03-08 23:44:00,90.046,90.084,90.035,90.084,216399998.0
2005-03-08 23:45:00,90.072,90.072,90.04,90.069,96299998.0
2005-03-08 23:46:00,90.053,90.088,90.053,90.074,308699996.0
2005-03-08 23:47:00,90.048,90.069,90.03,90.052,297999999.0
2005-03-08 23:48:00,90.057,90.083,90.057,90.067,182700000.0
2005-03-08 23:49:00,90.054,90.074,90.048,90.074,162799998.0
2005-03-08 23:50:00,90.072,90.084,90.05,90.068,266799997.0
2005-03-08 23:51:00,90.068,90.089,90.054,90.077,254900001.0
2005-03-08 23:52:00,90.067,90.093,90.033,90.059,252900000.0
2005-03-08 23:53:00,90.078,90.079,90.056,90.079,90599999.0
2005-03-08 23:54:00,90.076,90.112,90.068,90.094,236199999.0
2005-03-08 23:55:00,90.089,90.114,90.087,90.108,207200002.0
2005-03-08 23:56:00,90.103,90.118,90.086,90.098,236199998.0
2005-03-08 23:57:00,90.081,90.103,90.07,90.08,242299996.0
2005-03-08 23:58:00,90.105,90.118,90.081,90.087,264199997.0
2005-03-08 23:59:00,90.077,90.077,90.051,90.058,175699999.0
2005-03-09 00:00:00,90.097,90.097,90.03,90.048,336000000.0
2005-03-09 00:01:00,90.02,90.062,90.02,90.045,277300001.0
2005-03-09 00:02:00,90.053,90.059,90.028,90.045,286300000.0
2005-03-09 00:03:00,90.024,90.056,90.018,90.056,251799996.0
2005-03-09 00:04:00,90.035,90.054,90.029,90.048,118900000.0
2005-03-09 00:05:00,90.04,90.054,89.997,89.998,250999998.0
2005-03-09 00:06:00,90.015,90.059,90.004,90.045,160800000.0
2005-03-09 00:07:00,90.057,90.064,90.011,90.012,203500001.0
2005-03-09 00:08:00,90.05,90.055,90.029,90.038,209399996.0
2005-03-09 00:09:00,90.056,90.064,90.021,90.047,182199999.0
2005-03-09 00:10:00,90.064,90.077,90.029,90.029,159599998.0
2005-03-09 00:11:00,90.063,90.063,90.026,90.038,173299998.0
2005-03-09 00:12:00,90.036,90.036,89.982,89.992,274899997.0
2005-03-09 00:13:00,90.013,90.034,90.011,90.029,250700000.0
2005-03-09 00:14:00,90.016,90.044,89.999,90.004,351900001.0
2005-03-09 00:15:00,90.016,90.062,90.016,90.062,69099998.0
2005-03-09 00:16:00,90.032,90.072,90.03,90.064,186499998.0
2005-03-09 00:17:00,90.068,90.086,90.038,90.086,234600000.0
2005-03-09 00:18:00,90.067,90.089,90.056,90.089,210399999.0
2005-03-09 00:19:00,90.086,90.089,90.056,90.063,205999997.0
2005-03-09 00:20:00,90.038,90.07,90.032,90.07,295299998.0
2005-03-09 00:21:00,90.076,90.088,90.061,90.062,227799998.0
2005-03-09 00:22:00,90.049,90.082,90.049,90.067,223200000.0
2005-03-09 00:23:00,90.043,90.067,90.036,90.041,270700001.0
2005-03-09 00:24:00,90.052,90.067,90.037,90.061,318100004.0
2005-03-09 00:25:00,90.039,90.059,90.024,90.059,187400002.0
2005-03-09 00:26:00,90.049,90.049,90.022,90.027,174400003.0
2005-03-09 00:27:00,90.045,90.075,90.045,90.066,249600003.0
2005-03-09 00:28:00,90.055,90.055,90.03,90.035,137399998.0
2005-03-09 00:29:00,90.064,90.064,90.027,90.052,273900000.0
2005-03-09 00:30:00,90.046,90.066,90.032,90.058,129899998.0
2005-03-09 00:31:00,90.06,90.075,90.048,90.06,73499999.0
2005-03-09 00:32:00,90.04,90.081,90.038,90.081,210299997.0
2005-03-09 00:33:00,90.078,90.078,90.033,90.042,227499997.0
2005-03-09 00:34:00,90.033,90.055,90.0,90.02,85700000.0
2005-03-09 00:35:00,90.018,90.025,90.018,90.024,94599999.0
2005-03-09 00:36:00,90.053,90.064,90.035,90.06,195100002.0
2005-03-09 00:37:00,90.061,90.061,90.03,90.042,184200002.0
2005-03-09 00:38:00,90.061,90.061,90.039,90.039,88700000.0
2005-03-09 00:39:00,90.037,90.063,90.035,90.055,293699995.0
2005-03-09 00:40:00,90.039,90.06,90.022,90.033,263399998.0
2005-03-09 00:41:00,90.049,90.068,90.04,90.045,228799997.0
2005-03-09 00:42:00,90.031,90.056,90.026,90.051,225700002.0
2005-03-09 00:43:00,90.047,90.054,90.015,90.015,120100001.0
2005-03-09 00:44:00,90.041,90.053,90.026,90.031,358999992.0
2005-03-09 00:45:00,90.036,90.036,89.996,90.001,157700000.0
2005-03-09 00:46:00,90.013,90.025,89.993,90.015,206300001.0
2005-03-09 00:47:00,89.99,90.018,89.972,89.992,248100000.0
2005-03-09 00:48:00,90.012,90.012,89.986,89.986,242800000.0
2005-03-09 00:49:00,90.02,90.04,89.995,90.04,153200000.0
2005-03-09 00:50:00,90.037,90.041,90.017,90.028,126799999.0
2005-03-09 00:51:00,90.035,90.04,90.008,90.028,247000000.0
2005-03-09 00:52:00,90.025,90.025,89.994,89.999,154800000.0
2005-03-09 00:53:00,90.006,90.04,90.001,90.025,236999997.0
2005-03-09 00:54:00,90.03,90.045,90.015,90.019,139700002.0
2005-03-09 00:55:00,90.013,90.037,90.013,90.03,216199999.0
2005-03-09 00:56:00,90.022,90.039,90.002,90.021,214399998.0
2005-03-09 00:57:00,90.018,90.048,90.008,90.048,225300001.0
2005-03-09 00:58:00,90.041,90.041,90.014,90.035,213000002.0
2005-03-09 00:59:00,90.056,90.056,90.017,90.021,181699997.0
2005-03-09 01:00:00,90.008,90.045,89.992,90.009,252199999.0
2005-03-09 01:01:00,89.999,90.036,89.999,90.02,224100001.0
2005-03-09 01:02:00,90.031,90.036,89.992,90.013,230800002.0
2005-03-09 01:03:00,90.001,90.04,90.001,90.04,136699999.0
2005-03-09 01:04:00,90.024,90.04,90.012,90.025,112700000.0
2005-03-09 01:05:00,90.04,90.04,90.014,90.018,261799998.0
2005-03-09 01:06:00,90.028,90.039,90.006,90.019,271800001.0
2005-03-09 01:07:00,90.033,90.043,90.01,90.022,221799995.0
2005-03-09 01:08:00,90.051,90.056,90.028,90.056,117800000.0
2005-03-09 01:09:00,90.045,90.052,90.021,90.037,133800000.0
2005-03-09 01:10:00,90.03,90.045,90.019,90.019,128399999.0
2005-03-09 01:11:00,90.035,90.044,90.019,90.03,142200000.0
2005-03-09 01:12:00,90.043,90.045,90.013,90.029,195499998.0
2005-03-09 01:13:00,90.025,90.045,90.006,90.031,186000001.0
2005-03-09 01:14:00,90.031,90.053,90.022,90.028,254299998.0
2005-03-09 01:15:00,90.029,90.044,90.009,90.009,171400000.0
2005-03-09 01:16:00,90.028,90.055,90.025,90.043,286500000.0
2005-03-09 01:17:00,90.004,90.029,90.004,90.02,183500001.0
2005-03-09 01:18:00,90.025,90.035,90.016,90.022,73100000.0
2005-03-09 01:19:00,90.03,90.031,90.012,90.015,163300000.0
2005-03-09 01:20:00,90.003,90.04,90.003,90.025,133699999.0
2005-03-09 01:21:00,90.025,90.043,90.011,90.03,257900005.0
2005-03-09 01:22:00,90.016,90.064,90.016,90.045,240500000.0
2005-03-09 01:23:00,90.01,90.03,90.007,90.007,322299997.0
2005-03-09 01:24:00,90.018,90.018,89.987,89.987,140100002.0
2005-03-09 01:25:00,90.018,90.018,89.991,89.996,136999998.0
2005-03-09 01:26:00,90.014,90.04,90.003,90.04,214700003.0
2005-03-09 01:27:00,90.006,90.022,89.992,90.01,169500002.0
2005-03-09 01:28:00,89.983,90.004,89.98,89.987,69900000.0
2005-03-09 01:29:00,90.013,90.03,89.989,90.01,187399999.0
2005-03-09 01:30:00,90.019,90.032,89.992,90.019,186900001.0
2005-03-09 01:31:00,89.992,90.013,89.981,89.995,246099998.0
2005-03-09 01:32:00,89.994,90.014,89.993,90.005,226499998.0
2005-03-09 01:33:00,89.99,90.021,89.983,89.996,165800002.0
2005-03-09 01:34:00,90.003,90.032,89.998,90.017,376500002.0
2005-03-09 01:35:00,90.015,90.015,89.992,90.001,269100004.0
2005-03-09 01:36:00,90.027,90.027,90.001,90.001,127800000.0
2005-03-09 01:37:00,90.005,90.011,89.984,89.995,143799995.0
2005-03-09 01:38:00,90.031,90.041,90.002,90.022,109100000.0
2005-03-09 01:39:00,90.016,90.036,90.004,90.023,264799999.0
2005-03-09 01:40:00,90.033,90.033,90.004,90.004,166799999.0
2005-03-09 01:41:00,90.01,90.03,89.997,90.008,250299994.0
2005-03-09 01:42:00,89.99,90.009,89.972,89.996,133300000.0
2005-03-09 01:43:00,89.99,90.008,89.983,90.005,108000000.0
2005-03-09 01:44:00,90.016,90.016,89.979,90.007,258000001.0
2005-03-09 01:45:00,89.99,89.997,89.954,89.954,153099996.0
2005-03-09 01:46:00,90.007,90.014,89.972,89.99,303899999.0
2005-03-09 01:47:00,89.981,90.006,89.975,90.006,112399998.0
2005-03-09 01:48:00,90.029,90.039,89.993,90.027,268399995.0
2005-03-09 01:49:00,90.025,90.034,90.002,90.005,343700005.0
2005-03-09 01:50:00,89.99,90.037,89.99,90.037,297599999.0
2005-03-09 01:51:00,90.035,90.045,90.023,90.038,253599998.0
2005-03-09 01:52:00,90.017,90.041,90.008,90.02,141699998.0
2005-03-09 01:53:00,90.007,90.028,89.993,90.007,239299998.0
2005-03-09 01:54:00,90.039,90.041,89.992,89.992,232800003.0
2005-03-09 01:55:00,89.998,90.014,89.972,90.002,230100001.0
2005-03-09 01:56:00,89.984,90.007,89.977,90.007,349100002.0
2005-03-09 01:57:00,90.013,90.032,90.001,90.029,238500003.0
2005-03-09 01:58:00,90.008,90.028,89.985,90.023,331399997.0
2005-03-09 01:59:00,90.036,90.048,90.019,90.033,236600000.0
2005-03-09 02:00:00,90.049,90.054,90.028,90.029,192300000.0
2005-03-09 02:01:00,90.042,90.058,90.019,90.03,237899998.0
2005-03-09 02:02:00,90.024,90.039,90.008,90.01,181100003.0
2005-03-09 02:03:00,90.038,90.038,90.004,90.004,243899999.0
2005-03-09 02:04:00,90.01,90.032,90.006,90.006,262300000.0
2005-03-09 02:05:00,90.037,90.042,90.012,90.018,322099998.0
2005-03-09 02:06:00,90.016,90.044,90.007,90.016,294499998.0
2005-03-09 02:07:00,90.0,90.02,89.988,89.994,286699999.0
2005-03-09 02:08:00,89.996,90.032,89.996,90.02,223500003.0
2005-03-09 02:09:00,89.999,90.03,89.999,90.01,326399994.0
2005-03-09 02:10:00,90.023,90.023,89.979,89.982,243399999.0
2005-03-09 02:11:00,89.973,90.003,89.964,89.984,262500000.0
2005-03-09 02:12:00,89.987,89.99,89.965,89.973,207300001.0
2005-03-09 02:13:00,89.999,90.004,89.972,89.993,157899999.0
2005-03-09 02:14:00,89.986,90.001,89.962,89.981,134200000.0
2005-03-09 02:15:00,89.971,89.987,89.956,89.959,299599996.0
2005-03-09 02:16:00,89.956,89.992,89.956,89.989,232399996.0
2005-03-09 02:17:00,89.988,90.003,89.97,89.985,112500001.0
2005-03-09 02:18:00,89.989,89.998,89.966,89.969,211799998.0
2005-03-09 02:19:00,89.976,89.985,89.956,89.972,151600000.0
2005-03-09 02:20:00,89.965,89.991,89.965,89.985,281599999.0
2005-03-09 02:21:00,89.972,89.989,89.967,89.982,171699999.0
2005-03-09 02:22:00,89.962,89.99,89.957,89.983,395599995.0
2005-03-09 02:23:00,89.979,90.005,89.96,90.005,206500000.0
2005-03-09 02:24:00,90.005,90.01,89.977,89.985,260900001.0
2005-03-09 02:25:00,90.011,90.028,90.002,90.023,204699998.0
2005-03-09 02:26:00,90.041,90.041,89.997,89.997,185700006.0
2005-03-09 02:27:00,90.017,90.03,90.005,90.023,278700000.0
2005-03-09 02:28:00,89.992,90.023,89.961,90.002,352599998.0
2005-03-09 02:29:00,90.033,90.033,90.007,90.012,264600001.0
2005-03-09 02:30:00,90.008,90.031,89.993,90.013,111199999.0
2005-03-09 02:31:00,90.025,90.025,89.998,90.003,188099997.0
2005-03-09 02:32:00,89.998,90.024,89.988,90.015,291599995.0
2005-03-09 02:33:00,89.996,90.021,89.992,90.002,133000002.0
2005-03-09 02:34:00,89.979,90.018,89.979,90.007,240399998.0
2005-03-09 02:35:00,89.982,90.014,89.982,90.005,251500001.0
2005-03-09 02:36:00,89.991,90.009,89.975,90.006,136999999.0
2005-03-09 02:37:00,90.005,90.005,89.966,89.984,179300000.0
2005-03-09 02:38:00,89.989,90.012,89.98,89.985,192399999.0
2005-03-09 02:39:00,89.976,90.001,89.976,89.984,174400001.0
2005-03-09 02:40:00,89.996,89.996,89.964,89.981,275100000.0
2005-03-09 02:41:00,89.982,89.994,89.959,89.987,277999999.0
2005-03-09 02:42:00,89.983,90.012,89.972,90.001,341999995.0
2005-03-09 02:43:00,90.013,90.013,89.982,90.004,218199999.0
2005-03-09 02:44:00,89.989,90.017,89.975,90.017,136699999.0
2005-03-09 02:45:00,90.017,90.022,89.992,89.996,232299999.0
2005-03-09 02:46:00,90.003,90.018,89.986,90.008,196899999.0
2005-03-09 02:47:00,90.013,90.019,89.994,90.006,70100000.0
2005-03-09 02:48:00,90.009,90.032,89.996,90.013,241900002.0
2005-03-09 02:49:00,90.008,90.011,89.986,90.011,241800002.0
2005-03-09 02:50:00,90.007,90.017,89.985,89.991,294800002.0
2005-03-09 02:51:00,89.989,90.007,89.986,90.006,239000000.0
2005-03-09 02:52:00,90.021,90.033,90.0,90.013,263699998.0
2005-03-09 02:53:00,90.011,90.017,89.989,90.005,302200005.0
2005-03-09 02:54:00,90.005,90.026,89.999,90.022,300100001.0
2005-03-09 02:55:00,90.035,90.035,89.997,89.997,246199997.0
2005-03-09 02:56:00,90.009,90.028,89.994,90.007,217599995.0
2005-03-09 02:57:00,90.001,90.031,90.001,90.03,79900000.0
2005-03-09 02:58:00,89.987,90.013,89.987,90.013,92300000.0
2005-03-09 02:59:00,90.013,90.023,89.997,89.999,484499999.0
2005-03-09 03:00:00,90.011,90.032,90.0,90.031,287399997.0
2005-03-09 03:01:00,90.003,90.022,89.996,90.017,256299996.0
2005-03-09 03:02:00,90.013,90.024,90.006,90.009,78800000.0
2005-03-09 03:03:00,90.009,90.051,90.009,90.051,238000002.0
2005-03-09 03:04:00,90.061,90.061,90.041,90.047,165600000.0
2005-03-09 03:05:00,90.05,90.062,90.031,90.043,304300001.0
2005-03-09 03:06:00,90.041,90.055,90.018,90.055,184400001.0
2005-03-09 03:07:00,90.063,90.065,90.027,90.052,330100002.0
2005-03-09 03:08:00,90.055,90.055,90.012,90.012,214099997.0
2005-03-09 03:09:00,90.031,90.059,90.031,90.045,187599997.0
2005-03-09 03:10:00,90.035,90.056,90.022,90.033,322599999.0
2005-03-09 03:11:00,90.037,90.048,90.019,90.023,223300000.0
2005-03-09 03:12:00,90.02,90.049,90.02,90.049,128500005.0
2005-03-09 03:13:00,90.03,90.053,90.014,90.014,403099998.0
2005-03-09 03:14:00,90.022,90.041,90.011,90.038,246999998.0
2005-03-09 03:15:00,90.024,90.04,90.002,90.002,350899996.0
2005-03-09 03:16:00,90.025,90.033,90.004,90.018,189600001.0
2005-03-09 03:17:00,90.018,90.039,90.008,90.016,192800000.0
2005-03-09 03:18:00,90.034,90.04,90.001,90.002,193399996.0
2005-03-09 03:19:00,90.002,90.037,90.002,90.013,374799999.0
2005-03-09 03:20:00,90.029,90.041,90.01,90.024,350799997.0
2005-03-09 03:21:00,90.007,90.034,90.002,90.027,346600003.0
2005-03-09 03:22:00,90.018,90.044,90.007,90.016,134600000.0
2005-03-09 03:23:00,90.04,90.04,90.003,90.008,201099997.0
2005-03-09 03:24:00,90.026,90.043,90.012,90.025,160500001.0
2005-03-09 03:25:00,90.022,90.045,90.012,90.043,453699997.0
2005-03-09 03:26:00,90.043,90.043,90.012,90.012,138500001.0
2005-03-09 03:27:00,90.009,90.06,90.003,90.043,220699999.0
2005-03-09 03:28:00,90.05,90.062,90.025,90.037,139499999.0
2005-03-09 03:29:00,90.011,90.043,89.997,90.043,236200001.0
2005-03-09 03:30:00,90.061,90.061,90.033,90.033,169899999.0
2005-03-09 03:31:00,90.059,90.079,90.055,90.055,198500003.0
2005-03-09 03:32:00,90.069,90.085,90.041,90.071,301399998.0
2005-03-09 03:33:00,90.066,90.081,90.045,90.045,251500000.0
2005-03-09 03:34:00,90.072,90.072,90.04,90.04,191200002.0
2005-03-09 03:35:00,90.061,90.063,90.04,90.04,214799999.0
2005-03-09 03:36:00,90.035,90.059,90.031,90.053,254799999.0
2005-03-09 03:37:00,90.051,90.059,90.03,90.03,220100000.0
2005-03-09 03:38:00,90.041,90.047,90.015,90.025,216000004.0
2005-03-09 03:39:00,90.022,90.054,90.022,90.025,189100000.0
2005-03-09 03:40:00,90.026,90.06,90.026,90.053,165500000.0
2005-03-09 03:41:00,90.056,90.074,90.035,90.038,261499999.0
2005-03-09 03:42:00,90.051,90.078,90.051,90.071,233699999.0
2005-03-09 03:43:00,90.065,90.071,90.045,90.045,187099998.0
2005-03-09 03:44:00,90.059,90.059,90.0,90.044,190699998.0
2005-03-09 03:45:00,90.057,90.058,90.025,90.043,194300001.0
2005-03-09 03:46:00,90.03,90.063,90.03,90.056,268199997.0
2005-03-09 03:47:00,90.041,90.054,90.025,90.051,235400002.0
2005-03-09 03:48:00,90.06,90.092,90.056,90.072,201999999.0
2005-03-09 03:49:00,90.075,90.093,90.063,90.074,289499995.0
2005-03-09 03:50:00,90.07,90.088,90.055,90.055,139899999.0
2005-03-09 03:51:00,90.05,90.065,90.02,90.038,131299999.0
2005-03-09 03:52:00,90.052,90.076,90.035,90.061,358899999.0
2005-03-09 03:53:00,90.05,90.068,90.033,90.044,295400002.0
2005-03-09 03:54:00,90.035,90.062,90.033,90.062,158299998.0
2005-03-09 03:55:00,90.054,90.054,90.024,90.039,186499998.0
2005-03-09 03:56:00,90.038,90.052,90.021,90.052,180700003.0
2005-03-09 03:57:00,90.052,90.052,90.02,90.02,221699995.0
2005-03-09 03:58:00,90.009,90.049,90.009,90.042,216800002.0
2005-03-09 03:59:00,90.039,90.051,90.01,90.033,153799998.0
2005-03-09 04:00:00,90.024,90.025,90.002,90.012,150499999.0
2005-03-09 04:01:00,90.032,90.034,90.014,90.019,295200002.0
2005-03-09 04:02:00,90.03,90.041,90.015,90.024,131900001.0
2005-03-09 04:03:00,90.029,90.044,90.008,90.021,152600003.0
2005-03-09 04:04:00,90.033,90.044,90.01,90.044,169300000.0
2005-03-09 04:05:00,90.032,90.038,90.019,90.021,25500000.0
2005-03-09 04:06:00,90.013,90.045,89.991,90.03,133800000.0
2005-03-09 04:07:00,90.02,90.046,89.991,90.023,193100002.0
2005-03-09 04:08:00,90.023,90.045,90.02,90.034,288699997.0
2005-03-09 04:09:00,90.014,90.034,89.994,90.013,409199999.0
2005-03-09 04:10:00,90.005,90.028,89.996,90.014,167000000.0
2005-03-09 04:11:00,90.015,90.046,89.999,90.046,188700002.0
2005-03-09 04:12:00,90.04,90.059,90.029,90.05,201399999.0
2005-03-09 04:13:00,90.04,90.056,90.03,90.043,137899999.0
2005-03-09 04:14:00,90.039,90.06,90.036,90.055,226699999.0
2005-03-09 04:15:00,90.051,90.057,90.029,90.044,162200000.0
2005-03-09 04:16:00,90.031,90.048,90.026,90.039,200799998.0
2005-03-09 04:17:00,90.012,90.043,90.012,90.043,84200000.0
2005-03-09 04:18:00,90.006,90.037,90.001,90.037,283000000.0
2005-03-09 04:19:00,90.031,90.06,90.023,90.025,261500003.0
2005-03-09 04:20:00,90.055,90.08,90.033,90.061,267000000.0
2005-03-09 04:21:00,90.064,90.079,90.042,90.042,238700003.0
2005-03-09 04:22:00,90.062,90.063,90.037,90.044,261000001.0
2005-03-09 04:23:00,90.06,90.081,90.039,90.051,344299998.0
2005-03-09 04:24:00,90.078,90.078,90.06,90.06,184699996.0
2005-03-09 04:25:00,90.055,90.068,90.037,90.057,207299998.0
2005-03-09 04:26:00,90.037,90.062,90.037,90.045,141100000.0
2005-03-09 04:27:00,90.06,90.067,90.042,90.049,225600004.0
2005-03-09 04:28:00,90.055,90.077,90.046,90.067,151500002.0
2005-03-09 04:29:00,90.055,90.072,90.042,90.07,338800000.0
2005-03-09 04:30:00,90.043,90.081,90.041,90.059,209199997.0
2005-03-09 04:31:00,90.062,90.095,90.062,90.078,296800002.0
2005-03-09 04:32:00,90.082,90.092,90.063,90.063,106100000.0
2005-03-09 04:33:00,90.024,90.06,90.024,90.06,91599999.0
2005-03-09 04:34:00,90.066,90.083,90.055,90.061,234499999.0
2005-03-09 04:35:00,90.074,90.095,90.074,90.085,196899997.0
2005-03-09 04:36:00,90.074,90.074,90.048,90.072,103699999.0
2005-03-09 04:37:00,90.064,90.068,90.041,90.068,256800000.0
2005-03-09 04:38:00,90.061,90.09,90.056,90.064,268899999.0
2005-03-09 04:39:00,90.103,90.103,90.057,90.06,384500000.0
2005-03-09 04:40:00,90.052,90.082,90.052,90.065,128100000.0
2005-03-09 04:41:00,90.06,90.083,90.057,90.073,214200001.0
2005-03-09 04:42:00,90.067,90.083,90.046,90.081,239300003.0
2005-03-09 04:43:00,90.058,90.085,90.041,90.059,262900001.0
2005-03-09 04:44:00,90.074,90.09,90.058,90.073,179800003.0
2005-03-09 04:45:00,90.074,90.074,90.041,90.053,207299998.0
2005-03-09 04:46:00,90.045,90.078,90.042,90.073,268900000.0
2005-03-09 04:47:00,90.053,90.078,90.042,90.042,305400000.0
2005-03-09 04:48:00,90.048,90.068,90.047,90.068,163100002.0
2005-03-09 04:49:00,90.068,90.07,90.035,90.05,190200003.0
2005-03-09 04:50:00,90.048,90.065,90.037,90.057,251700001.0
2005-03-09 04:51:00,90.054,90.064,90.033,90.064,176300001.0
2005-03-09 04:52:00,90.056,90.063,90.037,90.044,211300001.0
2005-03-09 04:53:00,90.055,90.055,90.027,90.031,184400001.0
2005-03-09 04:54:00,90.041,90.056,90.026,90.047,151700000.0
2005-03-09 04:55:00,90.059,90.059,90.033,90.045,130100000.0
2005-03-09 04:56:00,90.024,90.051,90.017,90.051,163799999.0
2005-03-09 04:57:00,90.053,90.053,90.02,90.02,183599999.0
2005-03-09 04:58:00,90.02,90.035,90.015,90.028,173699999.0
2005-03-09 04:59:00,90.022,90.031,89.991,90.01,348600004.0
2005-03-09 05:00:00,90.005,90.05,90.005,90.05,235899997.0
2005-03-09 05:01:00,90.02,90.031,89.995,90.011,176900000.0
2005-03-09 05:02:00,90.003,90.03,89.994,90.028,151900000.0
2005-03-09 05:03:00,90.009,90.034,90.0,90.001,304300001.0
2005-03-09 05:04:00,90.01,90.035,90.006,90.015,189599999.0
2005-03-09 05:05:00,90.003,90.033,89.993,90.007,232700000.0
2005-03-09 05:06:00,90.024,90.043,90.01,90.03,243199999.0
2005-03-09 05:07:00,90.007,90.027,90.002,90.007,236199995.0
2005-03-09 05:08:00,90.025,90.025,89.999,90.025,173299999.0
2005-03-09 05:09:00,90.03,90.045,90.017,90.03,246699999.0
2005-03-09 05:10:00,90.006,90.04,89.997,90.022,204000002.0
2005-03-09 05:11:00,90.046,90.046,90.016,90.038,149599997.0
2005-03-09 05:12:00,90.048,90.056,90.019,90.029,108600001.0
2005-03-09 05:13:00,90.044,90.056,90.023,90.03,193999999.0
2005-03-09 05:14:00,90.025,90.056,90.025,90.056,164800001.0
2005-03-09 05:15:00,90.034,90.051,90.011,90.033,283800001.0
2005-03-09 05:16:00,90.055,90.055,90.04,90.04,100500000.0
2005-03-09 05:17:00,90.042,90.051,90.021,90.047,316500004.0
2005-03-09 05:18:00,90.043,90.052,90.008,90.012,392999998.0
2005-03-09 05:19:00,90.032,90.032,90.005,90.012,120299999.0
2005-03-09 05:20:00,90.004,90.03,90.004,90.013,246500003.0
2005-03-09 05:21:00,90.014,90.031,89.992,90.023,162900003.0
2005-03-09 05:22:00,90.023,90.023,89.976,89.976,89100000.0
2005-03-09 05:23:00,89.983,90.008,89.98,89.985,201799999.0
2005-03-09 05:24:00,89.994,90.009,89.976,89.991,123800000.0
2005-03-09 05:25:00,89.985,90.015,89.979,90.015,368899998.0
2005-03-09 05:26:00,89.988,90.004,89.981,89.981,168600001.0
2005-03-09 05:27:00,89.978,90.001,89.975,90.001,237000001.0
2005-03-09 05:28:00,89.97,89.993,89.966,89.966,127599999.0
2005-03-09 05:29:00,89.99,90.007,89.989,89.991,92199997.0
2005-03-09 05:30:00,90.011,90.015,89.98,90.015,174400001.0
2005-03-09 05:31:00,89.982,90.012,89.982,89.997,186800002.0
2005-03-09 05:32:00,90.006,90.012,89.989,89.995,317100000.0
2005-03-09 05:33:00,90.002,90.01,89.975,89.99,339399998.0
2005-03-09 05:34:00,89.998,90.006,89.988,89.994,76900000.0
2005-03-09 05:35:00,89.982,89.982,89.942,89.956,200400000.0
2005-03-09 05:36:00,89.972,89.982,89.959,89.96,316299999.0
2005-03-09 05:37:00,89.957,89.989,89.957,89.989,163000001.0
2005-03-09 05:38:00,89.98,89.985,89.964,89.97,178100002.0
2005-03-09 05:39:00,89.96,89.983,89.951,89.977,191300000.0
2005-03-09 05:40:00,89.96,89.988,89.952,89.966,337199996.0
2005-03-09 05:41:00,89.97,89.993,89.959,89.986,314099999.0
2005-03-09 05:42:00,89.946,89.976,89.945,89.96,175000000.0
2005-03-09 05:43:00,89.978,89.991,89.965,89.979,165200000.0
2005-03-09 05:44:00,89.969,89.987,89.958,89.974,227799999.0
2005-03-09 05:45:00,89.977,89.992,89.966,89.986,255800001.0
2005-03-09 05:46:00,89.995,89.996,89.97,89.996,212299999.0
2005-03-09 05:47:00,89.969,89.985,89.906,89.96,199299999.0
2005-03-09 05:48:00,89.975,89.98,89.955,89.971,266100000.0
2005-03-09 05:49:00,89.943,89.984,89.933,89.98,130700000.0
2005-03-09 05:50:00,89.965,89.987,89.95,89.958,167399999.0
2005-03-09 05:51:00,89.988,89.999,89.97,89.99,213999998.0
2005-03-09 05:52:00,89.968,90.002,89.968,89.983,131699999.0
2005-03-09 05:53:00,90.005,90.015,89.986,90.002,185499998.0
2005-03-09 05:54:00,89.991,90.012,89.981,89.995,156399998.0
2005-03-09 05:55:00,89.979,90.019,89.979,90.016,116499999.0
2005-03-09 05:56:00,90.003,90.023,89.991,90.005,274999998.0
2005-03-09 05:57:00,90.006,90.021,89.991,90.006,243800001.0
2005-03-09 05:58:00,89.997,90.01,89.984,90.009,289799995.0
2005-03-09 05:59:00,90.007,90.007,89.981,89.981,92500000.0
2005-03-09 06:00:00,90.002,90.008,89.974,89.979,231599995.0
2005-03-09 06:01:00,89.996,90.015,89.979,89.986,245200001.0
2005-03-09 06:02:00,89.998,90.017,89.985,90.017,174200003.0
2005-03-09 06:03:00,89.994,90.004,89.967,89.982,221700001.0
2005-03-09 06:04:00,89.989,90.015,89.989,89.997,203699999.0
2005-03-09 06:05:00,89.995,90.005,89.971,89.971,309700001.0
2005-03-09 06:06:00,89.989,90.005,89.968,89.991,227700001.0
2005-03-09 06:07:00,89.971,89.999,89.969,89.983,303899998.0
2005-03-09 06:08:00,89.987,89.996,89.978,89.983,212799998.0
2005-03-09 06:09:00,89.966,90.016,89.964,90.016,185300000.0
2005-03-09 06:10:00,89.982,90.012,89.974,90.006,277700000.0
2005-03-09 06:11:00,89.981,90.005,89.951,89.977,359600000.0
2005-03-09 06:12:00,89.988,90.006,89.972,89.973,221299997.0
2005-03-09 06:13:00,90.007,90.013,89.977,89.977,105199998.0
2005-03-09 06:14:00,89.991,90.014,89.991,90.011,204000003.0
2005-03-09 06:15:00,89.985,90.015,89.985,90.012,167899999.0
2005-03-09 06:16:00,90.006,90.012,89.98,89.999,162200000.0
2005-03-09 06:17:00,89.996,90.005,89.974,89.99,287499999.0
2005-03-09 06:18:00,89.989,90.002,89.981,89.999,199900002.0
2005-03-09 06:19:00,90.006,90.006,89.989,89.989,80300001.0
2005-03-09 06:20:00,89.995,90.006,89.995,90.004,92000000.0
2005-03-09 06:21:00,89.985,90.004,89.982,90.004,112299999.0
2005-03-09 06:22:00,90.009,90.011,89.977,89.997,299800001.0
2005-03-09 06:23:00,89.989,90.021,89.989,90.016,228400003.0
2005-03-09 06:24:00,90.032,90.032,90.008,90.011,71399998.0
2005-03-09 06:25:00,89.985,90.02,89.985,90.02,209399998.0
2005-03-09 06:26:00,90.022,90.022,89.997,90.017,198200001.0
2005-03-09 06:27:00,90.001,90.023,89.99,90.005,320799998.0
2005-03-09 06:28:00,90.012,90.012,89.973,89.973,173299998.0
2005-03-09 06:29:00,90.008,90.011,89.987,89.997,270100002.0
2005-03-09 06:30:00,90.003,90.003,89.965,89.975,147799997.0
2005-03-09 06:31:00,90.006,90.006,89.971,89.971,77699998.0
2005-03-09 06:32:00,90.001,90.001,89.965,89.971,115900002.0
2005-03-09 06:33:00,89.978,90.007,89.971,90.007,198699998.0
2005-03-09 06:34:00,89.986,90.004,89.97,89.982,87299997.0
2005-03-09 06:35:00,90.013,90.013,89.969,89.99,159100000.0
2005-03-09 06:36:00,89.997,90.004,89.968,89.98,234000001.0
2005-03-09 06:37:00,89.976,89.994,89.953,89.973,169999998.0
2005-03-09 06:38:00,89.965,89.965,89.919,89.946,211199996.0
2005-03-09 06:39:00,89.929,89.958,89.929,89.948,236699999.0
2005-03-09 06:40:00,89.957,89.957,89.937,89.942,145999999.0
2005-03-09 06:41:00,89.94,89.952,89.923,89.929,223499999.0
2005-03-09 06:42:00,89.929,89.961,89.927,89.94,242599997.0
2005-03-09 06:43:00,89.943,89.963,89.928,89.928,276299995.0
2005-03-09 06:44:00,89.932,89.952,89.916,89.925,159699999.0
2005-03-09 06:45:00,89.912,89.948,89.912,89.948,234500001.0
2005-03-09 06:46:00,89.937,89.96,89.934,89.934,203700004.0
2005-03-09 06:47:00,89.922,89.945,89.913,89.922,159200000.0
2005-03-09 06:48:00,89.941,89.941,89.902,89.909,285200000.0
2005-03-09 06:49:00,89.905,89.932,89.898,89.915,247700002.0
2005-03-09 06:50:00,89.922,89.93,89.91,89.914,50499999.0
2005-03-09 06:51:00,89.93,89.94,89.912,89.929,235200003.0
2005-03-09 06:52:00,89.931,89.949,89.899,89.929,224900000.0
2005-03-09 06:53:00,89.935,89.947,89.908,89.939,174600000.0
2005-03-09 06:54:00,89.921,89.934,89.906,89.915,180400001.0
2005-03-09 06:55:00,89.925,89.925,89.897,89.897,272200002.0
2005-03-09 06:56:00,89.925,89.933,89.905,89.905,248100000.0
2005-03-09 06:57:00,89.898,89.93,89.898,89.93,187399999.0
2005-03-09 06:58:00,89.894,89.928,89.888,89.926,247699999.0
2005-03-09 06:59:00,89.902,89.933,89.902,89.925,216099998.0
2005-03-09 07:00:00,89.911,89.927,89.896,89.903,210000000.0
2005-03-09 07:01:00,89.935,89.942,89.917,89.928,291899996.0
2005-03-09 07:02:00,89.925,89.943,89.905,89.914,132800001.0
2005-03-09 07:03:00,89.946,89.95,89.916,89.916,192300001.0
2005-03-09 07:04:00,89.919,89.946,89.916,89.925,158700003.0
2005-03-09 07:05:00,89.918,89.933,89.91,89.932,251499997.0
2005-03-09 07:06:00,89.918,89.93,89.896,89.91,223799997.0
2005-03-09 07:07:00,89.901,89.929,89.892,89.892,272599995.0
2005-03-09 07:08:00,89.918,89.928,89.88,89.89,386400000.0
2005-03-09 07:09:00,89.917,89.923,89.89,89.89,326500004.0
2005-03-09 07:10:00,89.927,89.927,89.885,89.892,103199999.0
2005-03-09 07:11:00,89.89,89.914,89.885,89.91,204500001.0
2005-03-09 07:12:00,89.89,89.914,89.881,89.89,347300003.0
2005-03-09 07:13:00,89.901,89.923,89.882,89.909,174299997.0
2005-03-09 07:14:00,89.93,89.94,89.907,89.916,300000002.0
2005-03-09 07:15:00,89.89,89.918,89.887,89.902,222599998.0
2005-03-09 07:16:00,89.905,89.945,89.905,89.945,228899998.0
2005-03-09 07:17:00,89.912,89.934,89.892,89.903,201899999.0
2005-03-09 07:18:00,89.922,89.938,89.914,89.93,198900001.0
2005-03-09 07:19:00,89.92,89.948,89.92,89.948,237700002.0
2005-03-09 07:20:00,89.944,89.952,89.904,89.904,313800004.0
2005-03-09 07:21:00,89.907,89.946,89.907,89.946,120000000.0
2005-03-09 07:22:00,89.934,89.95,89.918,89.93,197500000.0
2005-03-09 07:23:00,89.947,89.963,89.931,89.944,276099998.0
2005-03-09 07:24:00,89.962,89.97,89.929,89.968,259800004.0
2005-03-09 07:25:00,89.967,89.967,89.938,89.945,293299998.0
2005-03-09 07:26:00,89.947,89.972,89.944,89.948,278600000.0
2005-03-09 07:27:00,89.936,89.958,89.935,89.953,145600000.0
2005-03-09 07:28:00,89.944,89.968,89.942,89.955,173500001.0
2005-03-09 07:29:00,89.922,89.974,89.916,89.954,245299997.0
2005-03-09 07:30:00,89.966,89.966,89.91,89.91,125000001.0
2005-03-09 07:31:00,89.934,89.968,89.934,89.965,149700000.0
2005-03-09 07:32:00,89.939,89.963,89.929,89.963,200699996.0
2005-03-09 07:33:00,89.943,89.974,89.921,89.974,168300000.0
2005-03-09 07:34:00,89.931,89.966,89.931,89.966,133000002.0
2005-03-09 07:35:00,89.933,89.964,89.926,89.958,323800005.0
2005-03-09 07:36:00,89.966,89.971,89.93,89.93,153300003.0
2005-03-09 07:37:00,89.975,89.979,89.936,89.936,171999999.0
2005-03-09 07:38:00,89.95,89.969,89.929,89.969,218499999.0
2005-03-09 07:39:00,89.965,89.967,89.941,89.949,404499998.0
2005-03-09 07:40:00,89.962,89.968,89.927,89.931,302899999.0
2005-03-09 07:41:00,89.962,89.971,89.952,89.964,293499998.0
2005-03-09 07:42:00,89.951,89.967,89.939,89.949,232999999.0
2005-03-09 07:43:00,89.955,89.984,89.949,89.963,286800001.0
2005-03-09 07:44:00,89.975,89.975,89.938,89.951,191400001.0
2005-03-09 07:45:00,89.949,89.963,89.929,89.929,230299997.0
2005-03-09 07:46:00,89.97,89.979,89.929,89.954,103899998.0
2005-03-09 07:47:00,89.953,89.982,89.953,89.964,215199998.0
2005-03-09 07:48:00,89.95,89.968,89.934,89.948,308600000.0
2005-03-09 07:49:00,89.979,89.984,89.957,89.96,246999999.0
2005-03-09 07:50:00,89.969,89.974,89.945,89.954,226099997.0
2005-03-09 07:51:00,89.958,89.97,89.941,89.953,150100000.0
2005-03-09 07:52:00,89.946,89.967,89.944,89.966,246299999.0
2005-03-09 07:53:00,89.926,89.95,89.917,89.929,265900000.0
2005-03-09 07:54:00,89.941,89.962,89.92,89.935,515499997.0
2005-03-09 07:55:00,89.941,89.957,89.916,89.957,306799996.0
2005-03-09 07:56:00,89.952,89.952,89.914,89.93,107100000.0
2005-03-09 07:57:00,89.91,89.964,89.91,89.947,266699999.0
2005-03-09 07:58:00,89.963,89.971,89.938,89.954,284499999.0
2005-03-09 07:59:00,89.967,89.975,89.945,89.945,200900001.0
2005-03-09 08:00:00,89.975,89.975,89.943,89.946,150799998.0
2005-03-09 08:01:00,89.923,89.952,89.919,89.942,217800000.0
2005-03-09 08:02:00,89.963,89.98,89.937,89.938,297999997.0
2005-03-09 08:03:00,89.94,89.967,89.908,89.948,339299999.0
2005-03-09 08:04:00,89.972,89.972,89.945,89.951,268799999.0
2005-03-09 08:05:00,89.96,89.974,89.943,89.943,176500002.0
2005-03-09 08:06:00,89.96,89.964,89.946,89.952,400299996.0
2005-03-09 08:07:00,89.932,89.964,89.932,89.959,213700002.0
2005-03-09 08:08:00,89.965,89.975,89.951,89.951,219600001.0
2005-03-09 08:09:00,89.937,89.978,89.937,89.978,269900001.0
2005-03-09 08:10:00,89.957,89.981,89.952,89.958,268200001.0
2005-03-09 08:11:00,89.981,89.995,89.939,89.939,334300000.0
2005-03-09 08:12:00,89.978,89.997,89.969,89.979,144700002.0
2005-03-09 08:13:00,89.989,90.005,89.976,89.997,236100000.0
2005-03-09 08:14:00,90.005,90.005,89.975,89.978,247700000.0
2005-03-09 08:15:00,89.978,89.997,89.947,89.989,286199998.0
2005-03-09 08:16:00,89.984,90.003,89.968,89.968,155800001.0
2005-03-09 08:17:00,89.986,90.006,89.975,89.992,162600002.0
2005-03-09 08:18:00,89.968,89.986,89.951,89.976,317699998.0
2005-03-09 08:19:00,89.972,89.987,89.947,89.977,130500000.0
2005-03-09 08:20:00,89.979,89.989,89.945,89.958,221300000.0
2005-03-09 08:21:00,89.966,89.98,89.957,89.973,232299999.0
2005-03-09 08:22:00,89.988,89.99,89.967,89.973,230699998.0
2005-03-09 08:23:00,89.986,90.01,89.958,89.958,303499999.0
2005-03-09 08:24:00,89.989,90.002,89.952,89.971,299899997.0
2005-03-09 08:25:00,89.967,89.997,89.964,89.993,280800004.0
2005-03-09 08:26:00,89.986,90.011,89.976,89.99,254699998.0
2005-03-09 08:27:00,89.97,89.996,89.969,89.986,356799998.0
2005-03-09 08:28:00,89.996,90.008,89.977,89.996,416299999.0
2005-03-09 08:29:00,89.977,90.01,89.977,90.002,258300003.0
2005-03-09 08:30:00,89.992,90.005,89.969,90.001,177800000.0
2005-03-09 08:31:00,90.002,90.016,89.968,89.987,255600001.0
2005-03-09 08:32:00,89.965,89.985,89.959,89.98,196800000.0
2005-03-09 08:33:00,89.978,89.989,89.961,89.984,292599997.0
2005-03-09 08:34:00,89.975,89.995,89.965,89.983,187200001.0
2005-03-09 08:35:00,89.97,89.994,89.969,89.971,201899998.0
2005-03-09 08:36:00,89.96,89.988,89.957,89.975,368100006.0
2005-03-09 08:37:00,89.962,89.998,89.959,89.97,199699996.0
2005-03-09 08:38:00,89.983,89.983,89.953,89.96,141099997.0
2005-03-09 08:39:00,89.951,89.975,89.934,89.96,238899996.0
2005-03-09 08:40:00,89.953,89.97,89.928,89.951,160700000.0
2005-03-09 08:41:00,89.953,89.97,89.936,89.948,170999998.0
2005-03-09 08:42:00,89.972,89.978,89.953,89.964,267499998.0
2005-03-09 08:43:00,89.965,89.976,89.948,89.963,252200003.0
2005-03-09 08:44:00,89.978,89.978,89.944,89.945,118799999.0
2005-03-09 08:45:00,89.975,89.975,89.931,89.934,278000002.0
2005-03-09 08:46:00,89.944,89.969,89.935,89.947,189899999.0
2005-03-09 08:47:00,89.961,89.961,89.927,89.927,217699996.0
2005-03-09 08:48:00,89.963,89.963,89.929,89.929,246900001.0
2005-03-09 08:49:00,89.946,89.967,89.931,89.943,251599998.0
2005-03-09 08:50:00,89.965,89.965,89.924,89.939,261199999.0
2005-03-09 08:51:00,89.951,89.966,89.911,89.911,254000002.0
2005-03-09 08:52:00,89.951,89.964,89.926,89.926,127899999.0
2005-03-09 08:53:00,89.918,89.935,89.897,89.917,238900000.0
2005-03-09 08:54:00,89.916,89.938,89.914,89.933,277500000.0
2005-03-09 08:55:00,89.917,89.953,89.917,89.932,332800001.0
2005-03-09 08:56:00,89.946,89.946,89.915,89.915,196100000.0
2005-03-09 08:57:00,89.941,89.955,89.919,89.942,292599996.0
2005-03-09 08:58:00,89.931,89.945,89.918,89.941,212399999.0
2005-03-09 08:59:00,89.905,89.932,89.897,89.92,185800000.0
2005-03-09 09:00:00,89.936,89.959,89.919,89.939,274200002.0
2005-03-09 09:01:00,89.916,89.926,89.899,89.901,195399999.0
2005-03-09 09:02:00,89.902,89.936,89.894,89.936,232599999.0
2005-03-09 09:03:00,89.916,89.919,89.893,89.899,159299997.0
2005-03-09 09:04:00,89.9,89.935,89.9,89.935,231100000.0
2005-03-09 09:05:00,89.911,89.925,89.883,89.909,222299996.0
2005-03-09 09:06:00,89.933,89.933,89.88,89.88,167500002.0
2005-03-09 09:07:00,89.915,89.93,89.895,89.899,215399996.0
2005-03-09 09:08:00,89.904,89.932,89.884,89.904,176199998.0
2005-03-09 09:09:00,89.928,89.931,89.908,89.914,141100000.0
2005-03-09 09:10:00,89.924,89.944,89.909,89.909,312300003.0
2005-03-09 09:11:00,89.924,89.943,89.917,89.927,144900000.0
2005-03-09 09:12:00,89.921,89.938,89.908,89.93,216100001.0
2005-03-09 09:13:00,89.915,89.936,89.915,89.936,82199999.0
2005-03-09 09:14:00,89.918,89.944,89.912,89.944,221399998.0
2005-03-09 09:15:00,89.931,89.957,89.919,89.938,276700002.0
2005-03-09 09:16:00,89.955,89.955,89.924,89.942,150000000.0
2005-03-09 09:17:00,89.929,89.936,89.904,89.909,210700000.0
2005-03-09 09:18:00,89.93,89.942,89.913,89.928,123000001.0
2005-03-09 09:19:00,89.909,89.913,89.884,89.884,279199998.0
2005-03-09 09:20:00,89.918,89.932,89.9,89.923,340100004.0
2005-03-09 09:21:00,89.931,89.931,89.906,89.911,247600000.0
2005-03-09 09:22:00,89.931,89.937,89.913,89.925,256499998.0
2005-03-09 09:23:00,89.909,89.929,89.901,89.914,279000000.0
2005-03-09 09:24:00,89.91,89.929,89.895,89.904,347500004.0
2005-03-09 09:25:00,89.921,89.945,89.898,89.923,359800000.0
2005-03-09 09:26:00,89.917,89.936,89.903,89.917,208899997.0
2005-03-09 09:27:00,89.927,89.927,89.888,89.905,301699999.0
2005-03-09 09:28:00,89.899,89.901,89.889,89.901,171700003.0
2005-03-09 09:29:00,89.913,89.931,89.897,89.915,214399997.0
2005-03-09 09:30:00,89.905,89.921,89.894,89.916,162799997.0
2005-03-09 09:31:00,89.919,89.922,89.886,89.897,254199998.0
2005-03-09 09:32:00,89.888,89.94,89.885,89.94,239599996.0
2005-03-09 09:33:00,89.945,89.957,89.927,89.933,209399997.0
2005-03-09 09:34:00,89.936,89.969,89.92,89.946,142599999.0
2005-03-09 09:35:00,89.946,89.98,89.946,89.967,174300000.0
2005-03-09 09:36:00,89.976,89.976,89.95,89.954,226800003.0
2005-03-09 09:37:00,89.952,89.978,89.942,89.965,141399999.0
2005-03-09 09:38:00,89.942,89.97,89.918,89.97,278900000.0
2005-03-09 09:39:00,89.945,89.968,89.938,89.946,192999998.0
2005-03-09 09:40:00,89.976,89.982,89.946,89.954,259699996.0
2005-03-09 09:41:00,89.988,90.002,89.965,89.988,236299998.0
2005-03-09 09:42:00,89.991,89.997,89.951,89.986,223000000.0
2005-03-09 09:43:00,89.984,89.995,89.953,89.985,243699998.0
2005-03-09 09:44:00,89.983,90.001,89.963,89.97,250299997.0
2005-03-09 09:45:00,89.987,90.015,89.977,90.001,148100001.0
2005-03-09 09:46:00,90.0,90.016,89.975,90.016,181300002.0
2005-03-09 09:47:00,90.014,90.046,90.014,90.014,276300000.0
2005-03-09 09:48:00,90.022,90.044,90.013,90.036,171899999.0
2005-03-09 09:49:00,90.04,90.046,90.007,90.02,144700002.0
2005-03-09 09:50:00,90.03,90.041,90.004,90.005,262399997.0
2005-03-09 09:51:00,90.029,90.034,89.993,90.008,170100002.0
2005-03-09 09:52:00,90.0,90.031,89.995,90.027,234099999.0
2005-03-09 09:53:00,90.031,90.055,90.029,90.029,198399999.0
2005-03-09 09:54:00,90.054,90.057,90.029,90.029,127900001.0
2005-03-09 09:55:00,90.026,90.051,90.011,90.029,228700001.0
2005-03-09 09:56:00,90.025,90.051,90.023,90.051,201999999.0
2005-03-09 09:57:00,90.049,90.054,90.03,90.036,416299998.0
2005-03-09 09:58:00,90.043,90.08,90.023,90.051,232700001.0
2005-03-09 09:59:00,90.089,90.093,90.066,90.066,317499993.0
2005-03-09 10:00:00,90.072,90.085,90.056,90.073,92700000.0
2005-03-09 10:01:00,90.076,90.076,90.019,90.019,196599999.0
2005-03-09 10:02:00,90.072,90.083,90.029,90.052,118900002.0
2005-03-09 10:03:00,90.089,90.1,90.055,90.055,196900000.0
2005-03-09 10:04:00,90.092,90.105,90.076,90.083,218100002.0
2005-03-09 10:05:00,90.078,90.112,90.066,90.066,462300007.0
2005-03-09 10:06:00,90.116,90.116,90.078,90.085,220300001.0
2005-03-09 10:07:00,90.086,90.099,90.069,90.069,318499998.0
2005-03-09 10:08:00,90.086,90.107,90.072,90.082,265799994.0
2005-03-09 10:09:00,90.084,90.111,90.073,90.096,92300000.0
2005-03-09 10:10:00,90.099,90.112,90.069,90.092,139000000.0
2005-03-09 10:11:00,90.108,90.112,90.083,90.088,146800000.0
2005-03-09 10:12:00,90.077,90.098,90.034,90.047,219799999.0
2005-03-09 10:13:00,90.053,90.087,90.048,90.087,238399999.0
2005-03-09 10:14:00,90.055,90.086,90.048,90.063,281699999.0
2005-03-09 10:15:00,90.068,90.069,90.039,90.043,173899999.0
2005-03-09 10:16:00,90.092,90.103,90.06,90.079,125499999.0
2005-03-09 10:17:00,90.093,90.12,90.078,90.1,184899997.0
2005-03-09 10:18:00,90.093,90.136,90.093,90.127,201800004.0
2005-03-09 10:19:00,90.093,90.129,90.093,90.123,237999998.0
2005-03-09 10:20:00,90.134,90.137,90.089,90.12,364099999.0
2005-03-09 10:21:00,90.12,90.158,90.119,90.137,272600000.0
2005-03-09 10:22:00,90.135,90.169,90.129,90.136,423299995.0
2005-03-09 10:23:00,90.119,90.166,90.119,90.156,180000002.0
2005-03-09 10:24:00,90.153,90.184,90.146,90.154,205800001.0
2005-03-09 10:25:00,90.141,90.168,90.141,90.167,161900001.0
2005-03-09 10:26:00,90.168,90.183,90.14,90.167,237699999.0
2005-03-09 10:27:00,90.177,90.18,90.149,90.159,223300000.0
2005-03-09 10:28:00,90.164,90.164,90.134,90.158,200399998.0
2005-03-09 10:29:00,90.142,90.169,90.135,90.155,257199999.0
2005-03-09 10:30:00,90.124,90.163,90.116,90.134,232800000.0
2005-03-09 10:31:00,90.142,90.142,90.081,90.105,137999999.0
2005-03-09 10:32:00,90.118,90.141,90.105,90.108,288899997.0
2005-03-09 10:33:00,90.106,90.148,90.106,90.148,208800003.0
2005-03-09 10:34:00,90.172,90.179,90.143,90.147,191500002.0
2005-03-09 10:35:00,90.163,90.172,90.138,90.148,195800001.0
2005-03-09 10:36:00,90.128,90.158,90.114,90.146,200500000.0
2005-03-09 10:37:00,90.121,90.154,90.097,90.116,334999997.0
2005-03-09 10:38:00,90.101,90.14,90.101,90.14,171999997.0
2005-03-09 10:39:00,90.136,90.141,90.116,90.124,152200000.0
2005-03-09 10:40:00,90.097,90.128,90.093,90.113,219100003.0
2005-03-09 10:41:00,90.123,90.134,90.105,90.112,297399999.0
2005-03-09 10:42:00,90.14,90.154,90.116,90.139,131199999.0
2005-03-09 10:43:00,90.147,90.147,90.09,90.108,313699992.0
2005-03-09 10:44:00,90.124,90.124,90.08,90.081,280199998.0
2005-03-09 10:45:00,90.088,90.112,90.069,90.088,454400000.0
2005-03-09 10:46:00,90.05,90.082,90.05,90.057,307200000.0
2005-03-09 10:47:00,90.058,90.085,90.043,90.075,259699999.0
2005-03-09 10:48:00,90.079,90.091,90.066,90.066,296200003.0
2005-03-09 10:49:00,90.095,90.095,90.051,90.061,285199999.0
2005-03-09 10:50:00,90.076,90.092,90.062,90.092,240500004.0
2005-03-09 10:51:00,90.058,90.082,90.05,90.064,347599995.0
2005-03-09 10:52:00,90.058,90.065,90.035,90.035,258199996.0
2005-03-09 10:53:00,90.049,90.077,90.037,90.067,234799998.0
2005-03-09 10:54:00,90.043,90.055,90.002,90.023,349199999.0
2005-03-09 10:55:00,90.028,90.06,90.01,90.041,230099996.0
2005-03-09 10:56:00,90.019,90.058,90.014,90.058,316599997.0
2005-03-09 10:57:00,90.034,90.069,90.03,90.057,291199999.0
2005-03-09 10:58:00,90.038,90.068,90.028,90.061,255199995.0
2005-03-09 10:59:00,90.046,90.059,90.022,90.038,141299997.0
2005-03-09 11:00:00,90.038,90.05,90.019,90.035,163599997.0
2005-03-09 11:01:00,90.075,90.087,90.028,90.052,210899998.0
2005-03-09 11:02:00,90.052,90.059,90.032,90.032,261999999.0
2005-03-09 11:03:00,90.035,90.048,90.017,90.039,224699995.0
2005-03-09 11:04:00,90.057,90.072,90.033,90.056,248699998.0
2005-03-09 11:05:00,90.068,90.084,90.038,90.041,372099997.0
2005-03-09 11:06:00,90.052,90.063,90.021,90.049,232299994.0
2005-03-09 11:07:00,90.051,90.071,90.037,90.049,182499999.0
2005-03-09 11:08:00,90.023,90.059,90.022,90.052,256399998.0
2005-03-09 11:09:00,90.028,90.063,90.023,90.056,319199998.0
2005-03-09 11:10:00,90.043,90.043,90.014,90.023,149500002.0
2005-03-09 11:11:00,90.004,90.045,90.004,90.03,303399999.0
2005-03-09 11:12:00,90.028,90.037,90.001,90.015,308800000.0
2005-03-09 11:13:00,90.01,90.038,89.996,90.013,348499994.0
2005-03-09 11:14:00,90.025,90.039,90.015,90.034,359000001.0
2005-03-09 11:15:00,90.025,90.04,90.005,90.02,307899999.0
2005-03-09 11:16:00,90.043,90.058,90.024,90.029,279500003.0
2005-03-09 11:17:00,90.016,90.034,90.009,90.018,174500000.0
2005-03-09 11:18:00,90.022,90.029,89.992,89.993,270399997.0
2005-03-09 11:19:00,89.98,90.003,89.973,89.983,155500001.0
2005-03-09 11:20:00,89.951,89.983,89.946,89.979,342300002.0
2005-03-09 11:21:00,89.964,89.984,89.945,89.955,294499999.0
2005-03-09 11:22:00,89.969,89.978,89.929,89.929,286500001.0
2005-03-09 11:23:00,89.91,89.92,89.859,89.859,323299996.0
2005-03-09 11:24:00,89.872,89.88,89.837,89.857,214400000.0
2005-03-09 11:25:00,89.858,89.858,89.811,89.829,210900001.0
2005-03-09 11:26:00,89.836,89.851,89.812,89.835,336300003.0
2005-03-09 11:27:00,89.835,89.865,89.815,89.827,301499998.0
2005-03-09 11:28:00,89.82,89.846,89.811,89.826,167199999.0
2005-03-09 11:29:00,89.832,89.858,89.819,89.849,298600001.0
2005-03-09 11:30:00,89.844,89.853,89.819,89.829,309799996.0
2005-03-09 11:31:00,89.814,89.856,89.798,89.856,172299998.0
2005-03-09 11:32:00,89.851,89.868,89.836,89.855,356300003.0
2005-03-09 11:33:00,89.841,89.875,89.833,89.837,245000004.0
2005-03-09 11:34:00,89.871,89.889,89.855,89.871,355799998.0
2005-03-09 11:35:00,89.895,89.9,89.872,89.889,133699998.0
2005-03-09 11:36:00,89.89,89.92,89.868,89.894,197299998.0
2005-03-09 11:37:00,89.908,89.929,89.898,89.913,161800001.0
2005-03-09 11:38:00,89.891,89.914,89.875,89.89,321399996.0
2005-03-09 11:39:00,89.899,89.912,89.878,89.882,211600001.0
2005-03-09 11:40:00,89.896,89.91,89.865,89.88,381900002.0
2005-03-09 11:41:00,89.863,89.88,89.844,89.853,377899997.0
2005-03-09 11:42:00,89.85,89.875,89.842,89.875,109099999.0
2005-03-09 11:43:00,89.887,89.887,89.845,89.845,159400001.0
2005-03-09 11:44:00,89.872,89.885,89.838,89.84,303500001.0
2005-03-09 11:45:00,89.835,89.849,89.822,89.838,332199994.0
2005-03-09 11:46:00,89.847,89.849,89.815,89.829,251500001.0
2005-03-09 11:47:00,89.828,89.849,89.771,89.79,174800000.0
2005-03-09 11:48:00,89.774,89.802,89.755,89.772,281900001.0
2005-03-09 11:49:00,89.75,89.819,89.75,89.789,388199999.0
2005-03-09 11:50:00,89.748,89.783,89.733,89.746,329699999.0
2005-03-09 11:51:00,89.76,89.81,89.75,89.789,278500002.0
2005-03-09 11:52:00,89.798,89.813,89.778,89.789,310300000.0
2005-03-09 11:53:00,89.773,89.81,89.773,89.808,324799999.0
2005-03-09 11:54:00,89.771,89.8,89.771,89.796,321900002.0
2005-03-09 11:55:00,89.775,89.784,89.75,89.762,105199997.0
2005-03-09 11:56:00,89.749,89.771,89.734,89.771,101600002.0
2005-03-09 11:57:00,89.79,89.796,89.765,89.774,220100001.0
2005-03-09 11:58:00,89.772,89.798,89.759,89.771,238700002.0
2005-03-09 11:59:00,89.77,89.775,89.74,89.744,283100000.0
2005-03-09 12:00:00,89.768,89.768,89.709,89.718,236099996.0
2005-03-09 12:01:00,89.716,89.738,89.699,89.713,270799999.0
2005-03-09 12:02:00,89.693,89.717,89.667,89.694,182100001.0
2005-03-09 12:03:00,89.695,89.737,89.686,89.714,253900000.0
2005-03-09 12:04:00,89.713,89.738,89.708,89.719,260599996.0
2005-03-09 12:05:00,89.709,89.737,89.709,89.737,117600000.0
2005-03-09 12:06:00,89.729,89.758,89.726,89.758,338900000.0
2005-03-09 12:07:00,89.722,89.755,89.722,89.738,324900001.0
2005-03-09 12:08:00,89.753,89.753,89.72,89.722,126999998.0
2005-03-09 12:09:00,89.72,89.745,89.718,89.731,134500002.0
2005-03-09 12:10:00,89.716,89.736,89.707,89.726,255700001.0
2005-03-09 12:11:00,89.705,89.734,89.691,89.72,187300001.0
2005-03-09 12:12:00,89.703,89.726,89.684,89.701,301799994.0
2005-03-09 12:13:00,89.695,89.709,89.671,89.671,175699999.0
2005-03-09 12:14:00,89.669,89.69,89.655,89.684,338199998.0
2005-03-09 12:15:00,89.693,89.693,89.65,89.65,272400003.0
2005-03-09 12:16:00,89.664,89.672,89.609,89.609,236400005.0
2005-03-09 12:17:00,89.61,89.646,89.6,89.614,235799996.0
2005-03-09 12:18:00,89.632,89.665,89.612,89.625,249199994.0
2005-03-09 12:19:00,89.657,89.657,89.61,89.61,150899997.0
2005-03-09 12:20:00,89.625,89.64,89.61,89.625,231999998.0
2005-03-09 12:21:00,89.617,89.644,89.607,89.635,280699995.0
2005-03-09 12:22:00,89.628,89.675,89.628,89.675,156900001.0
2005-03-09 12:23:00,89.675,89.698,89.647,89.698,125499998.0
2005-03-09 12:24:00,89.683,89.683,89.648,89.658,197000000.0
2005-03-09 12:25:00,89.646,89.682,89.634,89.645,193799997.0
2005-03-09 12:26:00,89.626,89.648,89.616,89.64,201800000.0
2005-03-09 12:27:00,89.616,89.65,89.605,89.65,274600000.0
2005-03-09 12:28:00,89.666,89.666,89.632,89.632,334999998.0
2005-03-09 12:29:00,89.62,89.65,89.613,89.641,341499998.0
2005-03-09 12:30:00,89.642,89.654,89.606,89.606,237800001.0
2005-03-09 12:31:00,89.616,89.632,89.598,89.616,234700002.0
2005-03-09 12:32:00,89.63,89.649,89.616,89.636,312200004.0
2005-03-09 12:33:00,89.643,89.643,89.612,89.624,167100000.0
2005-03-09 12:34:00,89.616,89.643,89.612,89.629,205900002.0
2005-03-09 12:35:00,89.603,89.638,89.603,89.631,222799997.0
2005-03-09 12:36:00,89.622,89.63,89.603,89.606,281300000.0
2005-03-09 12:37:00,89.605,89.631,89.602,89.63,391600002.0
2005-03-09 12:38:00,89.625,89.625,89.59,89.59,358000001.0
2005-03-09 12:39:00,89.591,89.623,89.591,89.618,135799998.0
2005-03-09 12:40:00,89.61,89.629,89.582,89.601,295699999.0
2005-03-09 12:41:00,89.613,89.619,89.564,89.564,253600004.0
2005-03-09 12:42:00,89.566,89.595,89.556,89.566,358999994.0
2005-03-09 12:43:00,89.594,89.594,89.546,89.546,186099999.0
2005-03-09 12:44:00,89.549,89.572,89.54,89.553,338399998.0
2005-03-09 12:45:00,89.567,89.589,89.549,89.559,270699996.0
2005-03-09 12:46:00,89.555,89.578,89.479,89.479,309800000.0
2005-03-09 12:47:00,89.51,89.523,89.47,89.495,251899998.0
2005-03-09 12:48:00,89.524,89.541,89.501,89.514,310700003.0
2005-03-09 12:49:00,89.5,89.516,89.487,89.493,196699999.0
2005-03-09 12:50:00,89.486,89.502,89.474,89.483,302499997.0
2005-03-09 12:51:00,89.473,89.505,89.466,89.496,186599999.0
2005-03-09 12:52:00,89.472,89.489,89.446,89.465,177200001.0
2005-03-09 12:53:00,89.445,89.485,89.427,89.46,234299996.0
2005-03-09 12:54:00,89.515,89.526,89.489,89.515,287299996.0
2005-03-09 12:55:00,89.525,89.563,89.519,89.549,327799994.0
2005-03-09 12:56:00,89.549,89.56,89.526,89.53,121699998.0
2005-03-09 12:57:00,89.512,89.531,89.498,89.508,183800000.0
2005-03-09 12:58:00,89.496,89.533,89.496,89.533,151999997.0
2005-03-09 12:59:00,89.525,89.56,89.52,89.545,261900002.0
2005-03-09 13:00:00,89.569,89.571,89.526,89.526,271700001.0
2005-03-09 13:01:00,89.531,89.548,89.512,89.512,223000000.0
2005-03-09 13:02:00,89.531,89.548,89.517,89.528,271299999.0
2005-03-09 13:03:00,89.555,89.555,89.525,89.555,257399995.0
2005-03-09 13:04:00,89.549,89.574,89.535,89.544,195200000.0
2005-03-09 13:05:00,89.557,89.576,89.547,89.559,132799998.0
2005-03-09 13:06:00,89.552,89.576,89.537,89.553,233799996.0
2005-03-09 13:07:00,89.557,89.594,89.544,89.549,335700000.0
2005-03-09 13:08:00,89.59,89.593,89.572,89.578,249799999.0
2005-03-09 13:09:00,89.575,89.581,89.55,89.551,236299999.0
2005-03-09 13:10:00,89.583,89.583,89.549,89.564,136600000.0
2005-03-09 13:11:00,89.553,89.565,89.535,89.565,165400001.0
2005-03-09 13:12:00,89.538,89.564,89.537,89.55,290900000.0
2005-03-09 13:13:00,89.546,89.558,89.529,89.529,216500002.0
2005-03-09 13:14:00,89.529,89.56,89.522,89.549,307500004.0
2005-03-09 13:15:00,89.539,89.549,89.522,89.522,158299999.0
2005-03-09 13:16:00,89.541,89.541,89.517,89.524,79999999.0
2005-03-09 13:17:00,89.509,89.527,89.477,89.498,212100000.0
2005-03-09 13:18:00,89.497,89.526,89.497,89.509,325900000.0
2005-03-09 13:19:00,89.506,89.542,89.506,89.535,240900005.0
2005-03-09 13:20:00,89.543,89.543,89.509,89.538,187400000.0
2005-03-09 13:21:00,89.527,89.557,89.524,89.541,256599996.0
2005-03-09 13:22:00,89.528,89.556,89.523,89.542,357500002.0
2005-03-09 13:23:00,89.534,89.562,89.534,89.555,168100002.0
2005-03-09 13:24:00,89.538,89.56,89.51,89.548,214899999.0
2005-03-09 13:25:00,89.531,89.547,89.514,89.529,228299997.0
2005-03-09 13:26:00,89.54,89.569,89.527,89.567,221199999.0
2005-03-09 13:27:00,89.559,89.582,89.551,89.57,261599999.0
2005-03-09 13:28:00,89.582,89.597,89.555,89.569,248999998.0
2005-03-09 13:29:00,89.597,89.604,89.572,89.591,201999999.0
2005-03-09 13:30:00,89.617,89.617,89.563,89.57,215500002.0
2005-03-09 13:31:00,89.563,89.583,89.541,89.545,220099996.0
2005-03-09 13:32:00,89.531,89.558,89.514,89.527,208599998.0
2005-03-09 13:33:00,89.491,89.529,89.481,89.481,160900000.0
2005-03-09 13:34:00,89.494,89.525,89.494,89.516,281700001.0
2005-03-09 13:35:00,89.496,89.519,89.48,89.5,342500004.0
2005-03-09 13:36:00,89.502,89.522,89.478,89.507,124499999.0
2005-03-09 13:37:00,89.525,89.56,89.525,89.53,261799997.0
2005-03-09 13:38:00,89.531,89.531,89.489,89.489,153999997.0
2005-03-09 13:39:00,89.531,89.531,89.492,89.513,257799999.0
2005-03-09 13:40:00,89.529,89.54,89.505,89.518,309299998.0
2005-03-09 13:41:00,89.529,89.556,89.524,89.556,278700001.0
2005-03-09 13:42:00,89.529,89.547,89.516,89.544,284199999.0
2005-03-09 13:43:00,89.548,89.577,89.543,89.559,157399998.0
2005-03-09 13:44:00,89.575,89.577,89.544,89.568,329999998.0
2005-03-09 13:45:00,89.564,89.579,89.54,89.55,141600001.0
2005-03-09 13:46:00,89.545,89.577,89.545,89.577,165300001.0
2005-03-09 13:47:00,89.567,89.598,89.53,89.584,283199997.0
2005-03-09 13:48:00,89.562,89.58,89.536,89.55,172099997.0
2005-03-09 13:49:00,89.564,89.571,89.535,89.547,294599996.0
2005-03-09 13:50:00,89.567,89.569,89.54,89.549,326399996.0
2005-03-09 13:51:00,89.558,89.572,89.534,89.568,279099998.0
2005-03-09 13:52:00,89.545,89.571,89.525,89.551,182599999.0
2005-03-09 13:53:00,89.568,89.592,89.556,89.574,312800000.0
2005-03-09 13:54:00,89.598,89.604,89.561,89.574,215200001.0
2005-03-09 13:55:00,89.563,89.595,89.562,89.577,174199998.0
2005-03-09 13:56:00,89.57,89.595,89.562,89.586,154100002.0
2005-03-09 13:57:00,89.573,89.585,89.551,89.585,288600001.0
2005-03-09 13:58:00,89.565,89.595,89.556,89.584,252399999.0
2005-03-09 13:59:00,89.597,89.601,89.578,89.595,268999997.0
2005-03-09 14:00:00,89.576,89.6,89.564,89.6,236499999.0
2005-03-09 14:01:00,89.583,89.602,89.57,89.575,243799996.0
2005-03-09 14:02:00,89.58,89.613,89.561,89.584,167600000.0
2005-03-09 14:03:00,89.621,89.631,89.597,89.604,324600001.0
2005-03-09 14:04:00,89.639,89.652,89.612,89.63,332000003.0
2005-03-09 14:05:00,89.624,89.65,89.615,89.622,200200000.0
2005-03-09 14:06:00,89.601,89.641,89.596,89.624,303400003.0
2005-03-09 14:07:00,89.597,89.598,89.565,89.565,184499996.0
2005-03-09 14:08:00,89.56,89.581,89.546,89.564,180200001.0
2005-03-09 14:09:00,89.556,89.574,89.53,89.545,225700003.0
2005-03-09 14:10:00,89.566,89.569,89.519,89.535,282299998.0
2005-03-09 14:11:00,89.535,89.535,89.49,89.49,248100002.0
2005-03-09 14:12:00,89.49,89.491,89.463,89.464,212799999.0
2005-03-09 14:13:00,89.474,89.474,89.437,89.446,168899998.0
2005-03-09 14:14:00,89.461,89.474,89.435,89.45,151599999.0
2005-03-09 14:15:00,89.426,89.464,89.426,89.453,188900002.0
2005-03-09 14:16:00,89.432,89.463,89.428,89.442,327799999.0
2005-03-09 14:17:00,89.442,89.466,89.442,89.466,167799998.0
2005-03-09 14:18:00,89.48,89.48,89.441,89.456,286299997.0
2005-03-09 14:19:00,89.484,89.507,89.478,89.494,251399999.0
2005-03-09 14:20:00,89.49,89.52,89.486,89.507,270500005.0
2005-03-09 14:21:00,89.505,89.519,89.484,89.502,176800000.0
2005-03-09 14:22:00,89.493,89.512,89.487,89.504,266000000.0
2005-03-09 14:23:00,89.488,89.528,89.484,89.511,203099997.0
2005-03-09 14:24:00,89.492,89.526,89.485,89.518,180900001.0
2005-03-09 14:25:00,89.492,89.514,89.479,89.482,171300000.0
2005-03-09 14:26:00,89.493,89.499,89.457,89.47,152200000.0
2005-03-09 14:27:00,89.449,89.487,89.438,89.445,285500002.0
2005-03-09 14:28:00,89.472,89.472,89.432,89.439,312700000.0
2005-03-09 14:29:00,89.455,89.471,89.413,89.423,308800002.0
2005-03-09 14:30:00,89.42,89.424,89.378,89.39,250699998.0
2005-03-09 14:31:00,89.402,89.426,89.358,89.426,319299995.0
2005-03-09 14:32:00,89.416,89.441,89.389,89.391,175899999.0
2005-03-09 14:33:00,89.381,89.414,89.38,89.414,124999999.0
2005-03-09 14:34:00,89.416,89.437,89.4,89.406,220999998.0
2005-03-09 14:35:00,89.425,89.427,89.401,89.404,185400001.0
2005-03-09 14:36:00,89.405,89.408,89.367,89.376,247300002.0
2005-03-09 14:37:00,89.383,89.434,89.383,89.432,223399997.0
2005-03-09 14:38:00,89.414,89.455,89.408,89.425,298800000.0
2005-03-09 14:39:00,89.455,89.493,89.44,89.472,212199997.0
2005-03-09 14:40:00,89.484,89.507,89.468,89.477,287599997.0
2005-03-09 14:41:00,89.468,89.485,89.446,89.467,246899998.0
2005-03-09 14:42:00,89.469,89.478,89.454,89.455,353499999.0
2005-03-09 14:43:00,89.472,89.472,89.438,89.456,148199999.0
2005-03-09 14:44:00,89.478,89.496,89.443,89.481,352699999.0
2005-03-09 14:45:00,89.468,89.5,89.46,89.5,261799998.0
2005-03-09 14:46:00,89.472,89.497,89.452,89.476,122199998.0
2005-03-09 14:47:00,89.476,89.492,89.446,89.477,112199998.0
2005-03-09 14:48:00,89.481,89.507,89.464,89.491,310300000.0
2005-03-09 14:49:00,89.498,89.522,89.471,89.471,157900000.0
2005-03-09 14:50:00,89.5,89.512,89.478,89.492,477400000.0
2005-03-09 14:51:00,89.518,89.559,89.504,89.535,263099997.0
2005-03-09 14:52:00,89.529,89.548,89.51,89.516,210100002.0
2005-03-09 14:53:00,89.518,89.545,89.507,89.52,186299996.0
2005-03-09 14:54:00,89.512,89.551,89.512,89.545,225199999.0
2005-03-09 14:55:00,89.531,89.553,89.522,89.537,334000002.0
2005-03-09 14:56:00,89.547,89.553,89.523,89.55,347099996.0
2005-03-09 14:57:00,89.557,89.561,89.53,89.531,233100002.0
2005-03-09 14:58:00,89.533,89.565,89.528,89.565,176599996.0
2005-03-09 14:59:00,89.552,89.554,89.502,89.533,269600001.0
2005-03-09 15:00:00,89.541,89.568,89.537,89.568,267299997.0
2005-03-09 15:01:00,89.556,89.568,89.543,89.55,126699997.0
2005-03-09 15:02:00,89.528,89.534,89.509,89.516,195699999.0
2005-03-09 15:03:00,89.526,89.548,89.512,89.52,144499997.0
2005-03-09 15:04:00,89.516,89.544,89.513,89.542,225500000.0
2005-03-09 15:05:00,89.533,89.565,89.522,89.565,200299999.0
2005-03-09 15:06:00,89.531,89.574,89.527,89.549,138500000.0
2005-03-09 15:07:00,89.543,89.55,89.517,89.531,246799999.0
2005-03-09 15:08:00,89.558,89.569,89.525,89.548,245699994.0
2005-03-09 15:09:00,89.542,89.564,89.525,89.541,200400000.0
2005-03-09 15:10:00,89.519,89.54,89.499,89.515,196499999.0
2005-03-09 15:11:00,89.52,89.528,89.495,89.496,381100007.0
2005-03-09 15:12:00,89.505,89.515,89.48,89.5,263100005.0
2005-03-09 15:13:00,89.522,89.531,89.502,89.518,250899998.0
2005-03-09 15:14:00,89.531,89.569,89.52,89.562,317999997.0
2005-03-09 15:15:00,89.556,89.566,89.54,89.555,290699994.0
2005-03-09 15:16:00,89.546,89.546,89.516,89.521,331200004.0
2005-03-09 15:17:00,89.522,89.556,89.522,89.556,305999999.0
2005-03-09 15:18:00,89.551,89.577,89.533,89.577,244099998.0
2005-03-09 15:19:00,89.57,89.584,89.54,89.558,310600007.0
2005-03-09 15:20:00,89.57,89.584,89.546,89.57,161699999.0
2005-03-09 15:21:00,89.56,89.61,89.547,89.61,135399998.0
2005-03-09 15:22:00,89.577,89.579,89.538,89.557,214299998.0
2005-03-09 15:23:00,89.555,89.573,89.544,89.544,341199997.0
2005-03-09 15:24:00,89.551,89.568,89.537,89.55,197999999.0
2005-03-09 15:25:00,89.538,89.566,89.538,89.548,215300000.0
2005-03-09 15:26:00,89.539,89.558,89.533,89.555,275900001.0
2005-03-09 15:27:00,89.553,89.592,89.553,89.564,425800001.0
2005-03-09 15:28:00,89.541,89.575,89.541,89.573,276899995.0
2005-03-09 15:29:00,89.572,89.573,89.528,89.528,166400000.0
2005-03-09 15:30:00,89.535,89.54,89.513,89.532,335699994.0
2005-03-09 15:31:00,89.531,89.531,89.5,89.503,164999999.0
2005-03-09 15:32:00,89.483,89.498,89.476,89.488,121399999.0
2005-03-09 15:33:00,89.497,89.508,89.476,89.488,154899997.0
2005-03-09 15:34:00,89.487,89.52,89.474,89.52,322000004.0
2005-03-09 15:35:00,89.511,89.535,89.506,89.522,95599998.0
2005-03-09 15:36:00,89.501,89.526,89.499,89.515,235800003.0
2005-03-09 15:37:00,89.488,89.508,89.488,89.505,148500000.0
2005-03-09 15:38:00,89.491,89.526,89.491,89.522,201300003.0
2005-03-09 15:39:00,89.532,89.532,89.502,89.52,151100001.0
2005-03-09 15:40:00,89.506,89.522,89.5,89.519,291700000.0
2005-03-09 15:41:00,89.488,89.523,89.483,89.522,201399998.0
2005-03-09 15:42:00,89.529,89.529,89.503,89.507,95299999.0
2005-03-09 15:43:00,89.506,89.528,89.495,89.52,283100004.0
2005-03-09 15:44:00,89.498,89.535,89.49,89.533,231599997.0
2005-03-09 15:45:00,89.534,89.551,89.517,89.528,177700000.0
2005-03-09 15:46:00,89.544,89.551,89.52,89.544,175400002.0
2005-03-09 15:47:00,89.532,89.567,89.532,89.551,260199998.0
2005-03-09 15:48:00,89.552,89.582,89.544,89.562,181399998.0
2005-03-09 15:49:00,89.557,89.577,89.553,89.574,336900001.0
2005-03-09 15:50:00,89.566,89.581,89.545,89.545,196400002.0
2005-03-09 15:51:00,89.575,89.579,89.553,89.559,307700001.0
2005-03-09 15:52:00,89.571,89.586,89.549,89.573,369600002.0
2005-03-09 15:53:00,89.57,89.586,89.555,89.556,211599999.0
2005-03-09 15:54:00,89.552,89.556,89.517,89.546,210599998.0
2005-03-09 15:55:00,89.549,89.562,89.523,89.527,208299998.0
2005-03-09 15:56:00,89.559,89.573,89.533,89.552,138999997.0
2005-03-09 15:57:00,89.545,89.584,89.543,89.584,279299999.0
2005-03-09 15:58:00,89.569,89.591,89.549,89.561,189400003.0
2005-03-09 15:59:00,89.56,89.581,89.538,89.558,256400003.0
2005-03-09 16:00:00,89.543,89.574,89.543,89.56,245800004.0
2005-03-09 16:01:00,89.542,89.562,89.532,89.548,226999999.0
2005-03-09 16:02:00,89.545,89.545,89.514,89.514,208900000.0
2005-03-09 16:03:00,89.508,89.531,89.505,89.516,273699999.0
2005-03-09 16:04:00,89.517,89.563,89.511,89.511,302999996.0
2005-03-09 16:05:00,89.51,89.527,89.503,89.524,262099996.0
2005-03-09 16:06:00,89.532,89.533,89.502,89.518,248800002.0
2005-03-09 16:07:00,89.502,89.522,89.488,89.505,131000000.0
2005-03-09 16:08:00,89.479,89.498,89.458,89.472,140700001.0
2005-03-09 16:09:00,89.478,89.498,89.451,89.451,221999999.0
2005-03-09 16:10:00,89.482,89.492,89.456,89.488,346800001.0
2005-03-09 16:11:00,89.482,89.5,89.471,89.496,348699996.0
2005-03-09 16:12:00,89.507,89.51,89.485,89.499,252399997.0
2005-03-09 16:13:00,89.446,89.506,89.446,89.506,63099999.0
2005-03-09 16:14:00,89.5,89.525,89.481,89.508,252900000.0
2005-03-09 16:15:00,89.509,89.53,89.493,89.509,230299996.0
2005-03-09 16:16:00,89.515,89.546,89.508,89.54,236899999.0
2005-03-09 16:17:00,89.519,89.542,89.495,89.525,233000000.0
2005-03-09 16:18:00,89.518,89.533,89.5,89.514,189699996.0
2005-03-09 16:19:00,89.499,89.513,89.483,89.5,275099998.0
2005-03-09 16:20:00,89.49,89.509,89.475,89.506,331399997.0
2005-03-09 16:21:00,89.489,89.505,89.476,89.505,236400002.0
2005-03-09 16:22:00,89.523,89.523,89.486,89.498,216099999.0
2005-03-09 16:23:00,89.507,89.527,89.495,89.506,200800001.0
2005-03-09 16:24:00,89.499,89.514,89.475,89.496,146699999.0
2005-03-09 16:25:00,89.484,89.505,89.471,89.485,227199995.0
2005-03-09 16:26:00,89.502,89.503,89.47,89.494,303499996.0
2005-03-09 16:27:00,89.472,89.491,89.463,89.485,318300003.0
2005-03-09 16:28:00,89.489,89.501,89.468,89.476,310000002.0
2005-03-09 16:29:00,89.5,89.5,89.457,89.457,171000000.0
2005-03-09 16:30:00,89.486,89.486,89.443,89.451,183699997.0
2005-03-09 16:31:00,89.482,89.49,89.458,89.475,316100001.0
2005-03-09 16:32:00,89.457,89.483,89.448,89.469,201899998.0
2005-03-09 16:33:00,89.456,89.489,89.455,89.489,101700000.0
2005-03-09 16:34:00,89.456,89.488,89.456,89.474,99100000.0
2005-03-09 16:35:00,89.483,89.503,89.476,89.492,171199999.0
2005-03-09 16:36:00,89.485,89.505,89.444,89.452,323999999.0
2005-03-09 16:37:00,89.456,89.473,89.435,89.454,322400003.0
2005-03-09 16:38:00,89.438,89.459,89.425,89.434,216900001.0
2005-03-09 16:39:00,89.42,89.438,89.414,89.43,246500000.0
2005-03-09 16:40:00,89.413,89.417,89.374,89.375,254500001.0
2005-03-09 16:41:00,89.391,89.404,89.368,89.393,294800003.0
2005-03-09 16:42:00,89.389,89.414,89.365,89.399,252600002.0
2005-03-09 16:43:00,89.403,89.433,89.391,89.396,212699997.0
2005-03-09 16:44:00,89.402,89.425,89.396,89.418,190499999.0
2005-03-09 16:45:00,89.429,89.434,89.404,89.426,263500000.0
2005-03-09 16:46:00,89.404,89.417,89.386,89.405,238300000.0
2005-03-09 16:47:00,89.428,89.428,89.4,89.417,158800000.0
2005-03-09 16:48:00,89.429,89.431,89.403,89.403,257700003.0
2005-03-09 16:49:00,89.395,89.418,89.372,89.398,207500000.0
2005-03-09 16:50:00,89.397,89.411,89.388,89.398,192900000.0
2005-03-09 16:51:00,89.379,89.401,89.372,89.389,130199998.0
2005-03-09 16:52:00,89.368,89.403,89.352,89.388,318399998.0
2005-03-09 16:53:00,89.397,89.397,89.356,89.356,254300004.0
2005-03-09 16:54:00,89.34,89.382,89.336,89.336,227299998.0
2005-03-09 16:55:00,89.327,89.364,89.32,89.352,217800004.0
2005-03-09 16:56:00,89.354,89.366,89.329,89.346,228100000.0
2005-03-09 16:57:00,89.315,89.331,89.278,89.302,192899999.0
2005-03-09 16:58:00,89.299,89.341,89.282,89.341,223600002.0
2005-03-09 16:59:00,89.31,89.349,89.289,89.323,170000002.0
2005-03-09 17:00:00,89.315,89.33,89.29,89.308,316299997.0
2005-03-09 17:01:00,89.301,89.31,89.265,89.294,276500002.0
2005-03-09 17:02:00,89.313,89.34,89.292,89.319,258299999.0
2005-03-09 17:03:00,89.314,89.323,89.286,89.299,246299998.0
2005-03-09 17:04:00,89.328,89.328,89.281,89.281,171800000.0
2005-03-09 17:05:00,89.31,89.339,89.306,89.339,267199999.0
2005-03-09 17:06:00,89.312,89.337,89.309,89.337,174500000.0
2005-03-09 17:07:00,89.333,89.333,89.304,89.305,135000002.0
2005-03-09 17:08:00,89.347,89.361,89.329,89.332,180999999.0
2005-03-09 17:09:00,89.314,89.365,89.312,89.365,137600000.0
2005-03-09 17:10:00,89.358,89.371,89.337,89.356,202699997.0
2005-03-09 17:11:00,89.361,89.382,89.352,89.372,173100002.0
2005-03-09 17:12:00,89.383,89.396,89.372,89.386,246500002.0
2005-03-09 17:13:00,89.376,89.392,89.351,89.38,255900002.0
2005-03-09 17:14:00,89.384,89.415,89.356,89.402,222499998.0
2005-03-09 17:15:00,89.409,89.413,89.383,89.391,145199998.0
2005-03-09 17:16:00,89.398,89.437,89.398,89.432,174199998.0
2005-03-09 17:17:00,89.413,89.439,89.403,89.439,360599997.0
2005-03-09 17:18:00,89.417,89.435,89.4,89.424,234299995.0
2005-03-09 17:19:00,89.434,89.476,89.416,89.452,315600004.0
2005-03-09 17:20:00,89.473,89.473,89.441,89.446,152799999.0
2005-03-09 17:21:00,89.471,89.487,89.454,89.463,293299999.0
2005-03-09 17:22:00,89.493,89.506,89.471,89.492,240399999.0
2005-03-09 17:23:00,89.485,89.51,89.48,89.51,119299998.0
2005-03-09 17:24:00,89.471,89.492,89.459,89.462,112299998.0
2005-03-09 17:25:00,89.451,89.466,89.436,89.447,180400000.0
2005-03-09 17:26:00,89.446,89.456,89.424,89.424,200400000.0
2005-03-09 17:27:00,89.424,89.458,89.421,89.436,173999998.0
2005-03-09 17:28:00,89.438,89.453,89.404,89.411,245200002.0
2005-03-09 17:29:00,89.434,89.448,89.411,89.412,319900002.0
2005-03-09 17:30:00,89.42,89.463,89.413,89.435,146799999.0
2005-03-09 17:31:00,89.449,89.449,89.404,89.404,234800004.0
2005-03-09 17:32:00,89.423,89.425,89.387,89.394,278699999.0
2005-03-09 17:33:00,89.404,89.414,89.384,89.391,200099997.0
2005-03-09 17:34:00,89.42,89.445,89.407,89.43,269100000.0
2005-03-09 17:35:00,89.438,89.45,89.417,89.431,176399999.0
2005-03-09 17:36:00,89.419,89.439,89.408,89.428,282800000.0
2005-03-09 17:37:00,89.416,89.451,89.416,89.451,361099994.0
2005-03-09 17:38:00,89.438,89.46,89.428,89.449,236599996.0
2005-03-09 17:39:00,89.438,89.449,89.417,89.449,166799999.0
2005-03-09 17:40:00,89.415,89.441,89.415,89.434,196800002.0
2005-03-09 17:41:00,89.442,89.467,89.434,89.456,137799999.0
2005-03-09 17:42:00,89.479,89.483,89.454,89.46,237599998.0
2005-03-09 17:43:00,89.451,89.488,89.451,89.483,209199998.0
2005-03-09 17:44:00,89.471,89.471,89.436,89.443,188200000.0
2005-03-09 17:45:00,89.471,89.471,89.422,89.422,271899999.0
2005-03-09 17:46:00,89.423,89.446,89.417,89.431,311399995.0
2005-03-09 17:47:00,89.436,89.458,89.411,89.44,268700001.0
2005-03-09 17:48:00,89.435,89.452,89.426,89.441,288700003.0
2005-03-09 17:49:00,89.422,89.447,89.403,89.411,166999999.0
2005-03-09 17:50:00,89.412,89.439,89.406,89.438,162000000.0
2005-03-09 17:51:00,89.416,89.435,89.402,89.415,246599998.0
2005-03-09 17:52:00,89.427,89.427,89.385,89.388,219600000.0
2005-03-09 17:53:00,89.372,89.407,89.37,89.378,266800000.0
2005-03-09 17:54:00,89.395,89.395,89.353,89.362,214099999.0
2005-03-09 17:55:00,89.349,89.362,89.312,89.333,245900001.0
2005-03-09 17:56:00,89.338,89.348,89.322,89.326,226099998.0
2005-03-09 17:57:00,89.345,89.351,89.317,89.317,159200000.0
2005-03-09 17:58:00,89.345,89.373,89.324,89.343,138499999.0
2005-03-09 17:59:00,89.366,89.372,89.344,89.347,217699996.0
2005-03-09 18:00:00,89.351,89.369,89.339,89.342,236099998.0
2005-03-09 18:01:00,89.326,89.364,89.326,89.353,2087999993.0
2005-03-09 18:02:00,89.48,89.5,89.47,89.47,1884999989.0
2005-03-09 18:03:00,89.46,89.49,89.46,89.47,1884999989.0
2005-03-09 18:04:00,89.49,89.5,89.47,89.49,1884999989.0
2005-03-09 18:05:00,89.5,89.52,89.48,89.51,1884999989.0
2005-03-09 18:06:00,89.5,89.53,89.5,89.51,1884999989.0
2005-03-09 18:07:00,89.51,89.55,89.51,89.54,1884999989.0
2005-03-09 18:08:00,89.53,89.54,89.5,89.51,1884999989.0
2005-03-09 18:09:00,89.357,89.388,89.343,89.357,1884999989.0
2005-03-09 18:10:00,89.375,89.397,89.361,89.375,1844499992.0
2005-03-09 18:11:00,89.351,89.392,89.351,89.383,1000400003.0
2005-03-09 18:12:00,89.377,89.39,89.353,89.367,1144100002.0
2005-03-09 18:13:00,89.367,89.404,89.354,89.38,2099399999.0
2005-03-09 18:14:00,89.49,89.51,89.48,89.5,1103400004.0
2005-03-09 18:15:00,89.5,89.52,89.49,89.5,1103400004.0
2005-03-09 18:16:00,89.51,89.54,89.51,89.53,1103400004.0
2005-03-09 18:17:00,89.381,89.393,89.355,89.355,1103400004.0
2005-03-09 18:18:00,89.36,89.379,89.351,89.373,1115899994.0
2005-03-09 18:19:00,89.51,89.54,89.51,89.53,1872800003.0
2005-03-09 18:20:00,89.54,89.57,89.54,89.56,1872800003.0
2005-03-09 18:21:00,89.378,89.4,89.37,89.382,1872800003.0
2005-03-09 18:22:00,89.395,89.41,89.383,89.399,1542799998.0
2005-03-09 18:23:00,89.56,89.56,89.54,89.56,1852199997.0
2005-03-09 18:24:00,89.54,89.56,89.54,89.54,1852199997.0
2005-03-09 18:25:00,89.392,89.432,89.392,89.415,1852199997.0
2005-03-09 18:26:00,89.53,89.55,89.53,89.54,1386299995.0
2005-03-09 18:27:00,89.401,89.409,89.378,89.39,1386299995.0
2005-03-09 18:28:00,89.393,89.406,89.373,89.38,1746899996.0
2005-03-09 18:29:00,89.399,89.415,89.377,89.399,1205599995.0
2005-03-09 18:30:00,89.398,89.417,89.379,89.407,735099994.0
2005-03-09 18:31:00,89.384,89.412,89.369,89.411,1477199989.0
2005-03-09 18:32:00,89.398,89.419,89.382,89.411,2143799993.0
2005-03-09 18:33:00,89.415,89.429,89.388,89.395,2125299995.0
2005-03-09 18:34:00,89.405,89.42,89.376,89.393,1989400002.0
2005-03-09 18:35:00,89.393,89.427,89.383,89.39,1651599994.0
2005-03-09 18:36:00,89.43,89.438,89.413,89.434,817400002.0
2005-03-09 18:37:00,89.422,89.434,89.397,89.401,966099993.0
2005-03-09 18:38:00,89.399,89.42,89.37,89.415,1044899999.0
2005-03-09 18:39:00,89.413,89.426,89.383,89.386,1245200006.0
2005-03-09 18:40:00,89.418,89.419,89.371,89.371,1711099997.0
2005-03-09 18:41:00,89.39,89.419,89.379,89.405,777999998.0
2005-03-09 18:42:00,89.398,89.423,89.391,89.41,1272299992.0
2005-03-09 18:43:00,89.403,89.443,89.401,89.433,535799997.0
2005-03-09 18:44:00,89.431,89.467,89.416,89.421,796699995.0
2005-03-09 18:45:00,89.449,89.463,89.421,89.427,901899995.0
2005-03-09 18:46:00,89.447,89.467,89.434,89.44,847999997.0
2005-03-09 18:47:00,89.446,89.474,89.432,89.441,273400004.0
2005-03-09 18:48:00,89.438,89.468,89.436,89.455,484399999.0
2005-03-09 18:49:00,89.456,89.468,89.43,89.463,650399995.0
2005-03-09 18:50:00,89.459,89.504,89.437,89.479,703199996.0
2005-03-09 18:51:00,89.493,89.511,89.462,89.487,1007400000.0
2005-03-09 18:52:00,89.51,89.51,89.468,89.477,1410900002.0
2005-03-09 18:53:00,89.488,89.502,89.469,89.48,1254399993.0
2005-03-09 18:54:00,89.487,89.495,89.451,89.451,1456200008.0
2005-03-09 18:55:00,89.465,89.49,89.455,89.473,1825799993.0
2005-03-09 18:56:00,89.458,89.478,89.447,89.467,273999999.0
2005-03-09 18:57:00,89.471,89.486,89.413,89.435,618800001.0
2005-03-09 18:58:00,89.456,89.495,89.456,89.473,1064700004.0
2005-03-09 18:59:00,89.483,89.496,89.451,89.463,1051000003.0
2005-03-09 19:00:00,89.464,89.497,89.463,89.482,406800003.0
2005-03-09 19:01:00,89.483,89.5,89.448,89.448,458600001.0
2005-03-09 19:02:00,89.48,89.491,89.458,89.458,245299995.0
2005-03-09 19:03:00,89.455,89.475,89.447,89.458,720799998.0
2005-03-09 19:04:00,89.447,89.489,89.447,89.478,481100001.0
2005-03-09 19:05:00,89.477,89.492,89.462,89.473,411399996.0
2005-03-09 19:06:00,89.487,89.512,89.473,89.493,1046400000.0
2005-03-09 19:07:00,89.502,89.53,89.492,89.51,1432200002.0
2005-03-09 19:08:00,89.507,89.538,89.49,89.505,1728399992.0
2005-03-09 19:09:00,89.51,89.541,89.493,89.522,791900003.0
2005-03-09 19:10:00,89.51,89.513,89.491,89.503,325900001.0
2005-03-09 19:11:00,89.512,89.526,89.501,89.501,475000002.0
2005-03-09 19:12:00,89.527,89.527,89.498,89.509,289700001.0
2005-03-09 19:13:00,89.497,89.5,89.462,89.463,448699995.0
2005-03-09 19:14:00,89.479,89.502,89.457,89.485,357900005.0
2005-03-09 19:15:00,89.51,89.512,89.481,89.495,1065399996.0
2005-03-09 19:16:00,89.5,89.536,89.493,89.517,443700000.0
2005-03-09 19:17:00,89.505,89.523,89.478,89.504,696200003.0
2005-03-09 19:18:00,89.515,89.539,89.493,89.506,605999996.0
2005-03-09 19:19:00,89.505,89.531,89.483,89.504,1292700004.0
2005-03-09 19:20:00,89.54,89.55,89.501,89.537,733400005.0
2005-03-09 19:21:00,89.559,89.56,89.529,89.543,940399997.0
2005-03-09 19:22:00,89.555,89.555,89.52,89.525,187199997.0
2005-03-09 19:23:00,89.537,89.575,89.534,89.553,1730299999.0
2005-03-09 19:24:00,89.538,89.566,89.527,89.545,635000003.0
2005-03-09 19:25:00,89.527,89.555,89.505,89.535,1077099994.0
2005-03-09 19:26:00,89.516,89.539,89.498,89.505,1951399988.0
2005-03-09 19:27:00,89.537,89.548,89.515,89.515,1472299991.0
2005-03-09 19:28:00,89.528,89.528,89.49,89.504,1052099997.0
2005-03-09 19:29:00,89.503,89.503,89.463,89.475,277199997.0
2005-03-09 19:30:00,89.489,89.559,89.483,89.559,1116400001.0
2005-03-09 19:31:00,89.542,89.566,89.541,89.557,582200000.0
2005-03-09 19:32:00,89.565,89.587,89.556,89.559,944699992.0
2005-03-09 19:33:00,89.555,89.584,89.54,89.565,740399998.0
2005-03-09 19:34:00,89.573,89.573,89.532,89.537,1103799986.0
2005-03-09 19:35:00,89.535,89.573,89.527,89.57,902200002.0
2005-03-09 19:36:00,89.558,89.579,89.546,89.564,639700000.0
2005-03-09 19:37:00,89.559,89.581,89.558,89.575,228999999.0
2005-03-09 19:38:00,89.566,89.586,89.559,89.582,1013499995.0
2005-03-09 19:39:00,89.591,89.591,89.558,89.564,808500006.0
2005-03-09 19:40:00,89.587,89.606,89.561,89.565,901299998.0
2005-03-09 19:41:00,89.587,89.614,89.55,89.557,1050999997.0
2005-03-09 19:42:00,89.547,89.595,89.547,89.583,831899993.0
2005-03-09 19:43:00,89.571,89.597,89.564,89.587,444199998.0
2005-03-09 19:44:00,89.591,89.633,89.581,89.604,959199990.0
2005-03-09 19:45:00,89.597,89.691,89.592,89.691,421800001.0
2005-03-09 19:46:00,89.744,89.805,89.744,89.779,521900001.0
2005-03-09 19:47:00,89.751,89.778,89.733,89.757,267499998.0
2005-03-09 19:48:00,89.722,89.749,89.679,89.69,931799993.0
2005-03-09 19:49:00,89.677,89.678,89.599,89.63,690199996.0
2005-03-09 19:50:00,89.634,89.664,89.616,89.632,429699997.0
2005-03-09 19:51:00,89.629,89.664,89.6,89.61,454399996.0
2005-03-09 19:52:00,89.605,89.621,89.576,89.584,550700001.0
2005-03-09 19:53:00,89.579,89.612,89.579,89.604,911599999.0
2005-03-09 19:54:00,89.594,89.61,89.578,89.589,753500001.0
2005-03-09 19:55:00,89.594,89.606,89.575,89.587,258799997.0
2005-03-09 19:56:00,89.612,89.612,89.557,89.557,497200000.0
2005-03-09 19:57:00,89.587,89.607,89.553,89.592,731399997.0
2005-03-09 19:58:00,89.586,89.616,89.584,89.609,1026799990.0
2005-03-09 19:59:00,89.611,89.626,89.587,89.607,826900001.0
2005-03-09 20:00:00,89.586,89.608,89.581,89.604,443100001.0
2005-03-09 20:01:00,89.593,89.615,89.557,89.593,590799997.0
2005-03-09 20:02:00,89.613,89.621,89.578,89.583,393100004.0
2005-03-09 20:03:00,89.59,89.605,89.561,89.564,408299998.0
2005-03-09 20:04:00,89.566,89.593,89.557,89.585,625300004.0
2005-03-09 20:05:00,89.591,89.596,89.572,89.58,518099994.0
2005-03-09 20:06:00,89.583,89.593,89.564,89.566,592099999.0
2005-03-09 20:07:00,89.617,89.617,89.583,89.583,440399999.0
2005-03-09 20:08:00,89.595,89.61,89.576,89.61,656199998.0
2005-03-09 20:09:00,89.592,89.623,89.57,89.579,500100000.0
2005-03-09 20:10:00,89.595,89.597,89.559,89.559,537399997.0
2005-03-09 20:11:00,89.572,89.6,89.555,89.595,1375200000.0
2005-03-09 20:12:00,89.573,89.587,89.548,89.551,1624500000.0
2005-03-09 20:13:00,89.578,89.583,89.545,89.555,873999994.0
2005-03-09 20:14:00,89.575,89.586,89.541,89.561,596800003.0
2005-03-09 20:15:00,89.583,89.597,89.537,89.561,872199999.0
2005-03-09 20:16:00,89.583,89.603,89.554,89.587,1501399995.0
2005-03-09 20:17:00,89.58,89.591,89.563,89.571,274400003.0
2005-03-09 20:18:00,89.572,89.592,89.559,89.57,182000000.0
2005-03-09 20:19:00,89.587,89.601,89.559,89.58,1604799998.0
2005-03-09 20:20:00,89.565,89.594,89.56,89.58,1650399998.0
2005-03-09 20:21:00,89.577,89.622,89.569,89.601,433799997.0
2005-03-09 20:22:00,89.594,89.633,89.577,89.602,761900000.0
2005-03-09 20:23:00,89.61,89.625,89.591,89.619,731199998.0
2005-03-09 20:24:00,89.631,89.655,89.618,89.643,484600001.0
2005-03-09 20:25:00,89.643,89.674,89.629,89.655,610099995.0
2005-03-09 20:26:00,89.644,89.666,89.632,89.662,500799999.0
2005-03-09 20:27:00,89.673,89.673,89.625,89.647,871499997.0
2005-03-09 20:28:00,89.675,89.675,89.635,89.64,2073499992.0
2005-03-09 20:29:00,89.76,89.78,89.76,89.76,1699899992.0
2005-03-09 20:30:00,89.78,89.78,89.76,89.76,1699899992.0
2005-03-09 20:31:00,89.641,89.656,89.62,89.649,1699899992.0
2005-03-09 20:32:00,89.641,89.659,89.623,89.645,2075900001.0
2005-03-09 20:33:00,89.65,89.65,89.603,89.632,656099997.0
2005-03-09 20:34:00,89.637,89.667,89.635,89.653,298499997.0
2005-03-09 20:35:00,89.64,89.665,89.633,89.656,500699995.0
2005-03-09 20:36:00,89.678,89.686,89.644,89.667,587799998.0
2005-03-09 20:37:00,89.665,89.686,89.651,89.675,650800003.0
2005-03-09 20:38:00,89.666,89.692,89.644,89.688,1371099990.0
2005-03-09 20:39:00,89.674,89.702,89.67,89.695,1077599994.0
2005-03-09 20:40:00,89.693,89.699,89.668,89.687,1679100001.0
2005-03-09 20:41:00,89.672,89.705,89.667,89.698,990099993.0
2005-03-09 20:42:00,89.691,89.71,89.674,89.692,956199993.0
2005-03-09 20:43:00,89.696,89.717,89.685,89.685,773799994.0
2005-03-09 20:44:00,89.695,89.736,89.695,89.719,1130599996.0
2005-03-09 20:45:00,89.691,89.723,89.69,89.697,1070099992.0
2005-03-09 20:46:00,89.711,89.728,89.668,89.682,927199997.0
2005-03-09 20:47:00,89.688,89.706,89.671,89.673,1177100000.0
2005-03-09 20:48:00,89.7,89.724,89.693,89.694,903699996.0
2005-03-09 20:49:00,89.729,89.731,89.695,89.702,767200005.0
2005-03-09 20:50:00,89.712,89.714,89.68,89.68,933600003.0
2005-03-09 20:51:00,89.708,89.729,89.694,89.711,549299998.0
2005-03-09 20:52:00,89.716,89.747,89.705,89.743,573299995.0
2005-03-09 20:53:00,89.722,89.734,89.711,89.73,1606499991.0
2005-03-09 20:54:00,89.728,89.743,89.715,89.721,364799999.0
2005-03-09 20:55:00,89.73,89.761,89.709,89.76,866599995.0
2005-03-09 20:56:00,89.76,89.789,89.747,89.778,1063199999.0
2005-03-09 20:57:00,89.765,89.778,89.75,89.757,1438799994.0
2005-03-09 20:58:00,89.74,89.75,89.72,89.75,2053299995.0
2005-03-09 20:59:00,89.739,89.764,89.72,89.761,2053299995.0
2005-03-09 21:00:00,89.74,89.75,89.73,89.75,660799998.0
2005-03-09 21:01:00,89.75,89.76,89.74,89.75,660799998.0
2005-03-09 21:02:00,89.733,89.786,89.733,89.772,660799998.0
2005-03-09 21:03:00,89.77,89.79,89.741,89.75,489599999.0
2005-03-09 21:04:00,89.742,89.771,89.733,89.751,424399995.0
2005-03-09 21:05:00,89.74,89.794,89.737,89.794,416900001.0
2005-03-09 21:06:00,89.777,89.787,89.762,89.767,608299998.0
2005-03-09 21:07:00,89.761,89.781,89.742,89.766,579199994.0
2005-03-09 21:08:00,89.766,89.797,89.753,89.774,522599998.0
2005-03-09 21:09:00,89.768,89.795,89.764,89.792,289999999.0
2005-03-09 21:10:00,89.773,89.794,89.763,89.775,414899998.0
2005-03-09 21:11:00,89.764,89.795,89.762,89.776,310999999.0
2005-03-09 21:12:00,89.773,89.799,89.773,89.787,439299998.0
2005-03-09 21:13:00,89.786,89.81,89.78,89.788,891999997.0
2005-03-09 21:14:00,89.8,89.812,89.773,89.799,1205499993.0
2005-03-09 21:15:00,89.794,89.812,89.768,89.778,932599993.0
2005-03-09 21:16:00,89.792,89.811,89.775,89.787,819600007.0
2005-03-09 21:17:00,89.805,89.805,89.757,89.782,1394299997.0
2005-03-09 21:18:00,89.79,89.809,89.778,89.795,801899997.0
2005-03-09 21:19:00,89.78,89.818,89.78,89.815,1036399994.0
2005-03-09 21:20:00,89.808,89.818,89.787,89.805,1621599985.0
2005-03-09 21:21:00,89.793,89.821,89.786,89.799,1929000003.0
2005-03-09 21:22:00,89.801,89.822,89.78,89.791,1436499997.0
2005-03-09 21:23:00,89.806,89.84,89.794,89.823,932500000.0
2005-03-09 21:24:00,89.828,89.831,89.796,89.799,816100000.0
2005-03-09 21:25:00,89.777,89.796,89.739,89.75,1260599990.0
2005-03-09 21:26:00,89.768,89.783,89.763,89.775,401199994.0
2005-03-09 21:27:00,89.774,89.78,89.755,89.755,455100004.0
2005-03-09 21:28:00,89.768,89.784,89.741,89.77,248600001.0
2005-03-09 21:29:00,89.775,89.775,89.731,89.745,541899997.0
2005-03-09 21:30:00,89.741,89.764,89.736,89.741,318400003.0
2005-03-09 21:31:00,89.734,89.773,89.732,89.755,352100004.0
2005-03-09 21:32:00,89.764,89.778,89.735,89.759,1337899998.0
2005-03-09 21:33:00,89.736,89.756,89.725,89.748,168000003.0
2005-03-09 21:34:00,89.752,89.761,89.722,89.722,537600000.0
2005-03-09 21:35:00,89.753,89.753,89.714,89.72,430800000.0
2005-03-09 21:36:00,89.745,89.745,89.724,89.728,264200000.0
2005-03-09 21:37:00,89.758,89.777,89.741,89.763,469000001.0
2005-03-09 21:38:00,89.749,89.788,89.748,89.774,622000008.0
2005-03-09 21:39:00,89.773,89.789,89.747,89.778,310999998.0
2005-03-09 21:40:00,89.77,89.787,89.75,89.78,426499997.0
2005-03-09 21:41:00,89.783,89.783,89.753,89.753,277399998.0
2005-03-09 21:42:00,89.77,89.792,89.738,89.753,676800003.0
2005-03-09 21:43:00,89.755,89.783,89.752,89.772,570900000.0
2005-03-09 21:44:00,89.756,89.786,89.745,89.786,1493499991.0
2005-03-09 21:45:00,89.771,89.771,89.722,89.722,958599994.0
2005-03-09 21:46:00,89.744,89.764,89.725,89.74,408500004.0
2005-03-09 21:47:00,89.746,89.776,89.744,89.772,936700002.0
2005-03-09 21:48:00,89.767,89.771,89.719,89.719,312200001.0
2005-03-09 21:49:00,89.76,89.777,89.74,89.753,571800001.0
2005-03-09 21:50:00,89.777,89.784,89.752,89.765,259800000.0
2005-03-09 21:51:00,89.777,89.791,89.75,89.765,313099998.0
2005-03-09 21:52:00,89.78,89.803,89.762,89.763,655299999.0
2005-03-09 21:53:00,89.771,89.784,89.757,89.772,194400002.0
2005-03-09 21:54:00,89.776,89.786,89.757,89.757,209899998.0
2005-03-09 21:55:00,89.756,89.757,89.731,89.738,411199999.0
2005-03-09 21:56:00,89.743,89.759,89.723,89.759,608099996.0
2005-03-09 21:57:00,89.765,89.766,89.724,89.724,177100000.0
2005-03-09 21:58:00,89.712,89.742,89.702,89.742,181100003.0
2005-03-09 21:59:00,89.743,89.743,89.692,89.717,604999996.0
2005-03-09 22:00:00,89.727,89.743,89.692,89.701,737799997.0
2005-03-09 22:01:00,89.718,89.748,89.703,89.743,720600000.0
2005-03-09 22:02:00,89.719,89.757,89.717,89.751,985199997.0
2005-03-09 22:03:00,89.738,89.785,89.738,89.774,249400000.0
2005-03-09 22:04:00,89.784,89.787,89.759,89.764,737200000.0
2005-03-09 22:05:00,89.78,89.811,89.764,89.811,368099999.0
2005-03-09 22:06:00,89.798,89.798,89.755,89.755,206699999.0
2005-03-09 22:07:00,89.757,89.785,89.757,89.785,140300004.0
2005-03-09 22:08:00,89.774,89.787,89.757,89.777,248399996.0
2005-03-09 22:09:00,89.778,89.805,89.765,89.775,395599997.0
2005-03-09 22:10:00,89.792,89.817,89.777,89.8,149400001.0
2005-03-09 22:11:00,89.788,89.817,89.774,89.807,431199992.0
2005-03-09 22:12:00,89.786,89.807,89.765,89.797,295099997.0
2005-03-09 22:13:00,89.79,89.81,89.769,89.801,600900002.0
2005-03-09 22:14:00,89.781,89.798,89.753,89.763,143000000.0
2005-03-09 22:15:00,89.768,89.788,89.757,89.773,510100001.0
2005-03-09 22:16:00,89.799,89.799,89.756,89.756,332500000.0
2005-03-09 22:17:00,89.798,89.798,89.756,89.766,241599998.0
2005-03-09 22:18:00,89.777,89.791,89.763,89.763,266200003.0
2005-03-09 22:19:00,89.776,89.79,89.765,89.767,155199999.0
2005-03-09 22:20:00,89.779,89.79,89.766,89.77,141500000.0
2005-03-09 22:21:00,89.765,89.799,89.765,89.785,282299997.0
2005-03-09 22:22:00,89.81,89.814,89.788,89.788,430500000.0
2005-03-09 22:23:00,89.788,89.806,89.774,89.787,99499999.0
2005-03-09 22:24:00,89.815,89.815,89.791,89.793,119000001.0
2005-03-09 22:25:00,89.787,89.809,89.782,89.798,362899996.0
2005-03-09 22:26:00,89.757,89.778,89.757,89.774,49200000.0
2005-03-09 22:27:00,89.772,89.802,89.771,89.792,720399995.0
2005-03-09 22:28:00,89.788,89.815,89.772,89.792,279299999.0
2005-03-09 22:29:00,89.791,89.826,89.776,89.798,356000001.0
2005-03-09 22:30:00,89.785,89.811,89.772,89.805,547099995.0
2005-03-09 22:31:00,89.814,89.814,89.788,89.788,103999999.0
2005-03-09 22:32:00,89.822,89.822,89.789,89.791,340799994.0
2005-03-09 22:33:00,89.799,89.83,89.793,89.806,551399995.0
2005-03-09 22:34:00,89.819,89.819,89.79,89.79,549600002.0
2005-03-09 22:35:00,89.794,89.806,89.778,89.792,313499996.0
2005-03-09 22:36:00,89.766,89.788,89.746,89.76,437799999.0
2005-03-09 22:37:00,89.733,89.749,89.718,89.744,280499998.0
2005-03-09 22:38:00,89.721,89.742,89.702,89.718,285000001.0
2005-03-09 22:39:00,89.722,89.745,89.708,89.71,402500000.0
2005-03-09 22:40:00,89.735,89.748,89.721,89.73,353600000.0
2005-03-09 22:41:00,89.75,89.756,89.729,89.73,254700002.0
2005-03-09 22:42:00,89.741,89.758,89.713,89.736,157100001.0
2005-03-09 22:43:00,89.72,89.745,89.707,89.721,797599997.0
2005-03-09 22:44:00,89.734,89.762,89.726,89.744,417500000.0
2005-03-09 22:45:00,89.752,89.752,89.712,89.729,298899997.0
2005-03-09 22:46:00,89.738,89.758,89.718,89.736,313700002.0
2005-03-09 22:47:00,89.722,89.743,89.707,89.72,353799996.0
2005-03-09 22:48:00,89.718,89.731,89.683,89.683,409200000.0
2005-03-09 22:49:00,89.709,89.718,89.688,89.701,524399997.0
2005-03-09 22:50:00,89.727,89.727,89.689,89.689,216100000.0
2005-03-09 22:51:00,89.702,89.717,89.683,89.717,595899996.0
2005-03-09 22:52:00,89.684,89.716,89.684,89.685,122799999.0
2005-03-09 22:53:00,89.698,89.698,89.631,89.664,396800002.0
2005-03-09 22:54:00,89.674,89.705,89.674,89.695,317900002.0
2005-03-09 22:55:00,89.692,89.716,89.674,89.674,449699997.0
2005-03-09 22:56:00,89.709,89.716,89.675,89.675,228699999.0
2005-03-09 22:57:00,89.717,89.719,89.668,89.677,203700001.0
2005-03-09 22:58:00,89.688,89.703,89.67,89.681,128500001.0
2005-03-09 22:59:00,89.686,89.686,89.607,89.618,327900002.0
2005-03-09 23:00:00,89.667,89.686,89.638,89.648,172699999.0
2005-03-09 23:01:00,89.681,89.681,89.645,89.663,202000001.0
2005-03-09 23:02:00,89.669,89.672,89.641,89.65,201299997.0
2005-03-09 23:03:00,89.666,89.68,89.639,89.66,221999997.0
2005-03-09 23:04:00,89.679,89.682,89.646,89.672,302299997.0
2005-03-09 23:05:00,89.668,89.692,89.655,89.672,91700000.0
2005-03-09 23:06:00,89.69,89.694,89.664,89.683,229399998.0
2005-03-09 23:07:00,89.679,89.698,89.66,89.661,188499998.0
2005-03-09 23:08:00,89.658,89.677,89.639,89.65,377199998.0
2005-03-09 23:09:00,89.673,89.673,89.634,89.66,90400001.0
2005-03-09 23:10:00,89.634,89.699,89.634,89.683,122599998.0
2005-03-09 23:11:00,89.655,89.669,89.647,89.664,257499999.0
2005-03-09 23:12:00,89.673,89.673,89.645,89.659,295599994.0
2005-03-09 23:13:00,89.661,89.669,89.636,89.65,188800000.0
2005-03-09 23:14:00,89.675,89.683,89.654,89.68,251299997.0
2005-03-09 23:15:00,89.67,89.675,89.651,89.651,260500002.0
2005-03-09 23:16:00,89.646,89.687,89.646,89.675,192000001.0
2005-03-09 23:17:00,89.664,89.686,89.644,89.666,278499998.0
2005-03-09 23:18:00,89.67,89.682,89.643,89.659,217500002.0
2005-03-09 23:19:00,89.649,89.679,89.633,89.652,232200000.0
2005-03-09 23:20:00,89.67,89.671,89.642,89.651,206100005.0
2005-03-09 23:21:00,89.667,89.677,89.642,89.649,234699998.0
2005-03-09 23:22:00,89.642,89.655,89.625,89.645,189999998.0
2005-03-09 23:23:00,89.664,89.672,89.639,89.639,228299998.0
2005-03-09 23:24:00,89.645,89.67,89.627,89.627,335700002.0
2005-03-09 23:25:00,89.648,89.654,89.617,89.634,206200002.0
2005-03-09 23:26:00,89.635,89.662,89.635,89.662,158799998.0
2005-03-09 23:27:00,89.639,89.66,89.639,89.641,69100002.0
2005-03-09 23:28:00,89.672,89.672,89.647,89.647,159699996.0
2005-03-09 23:29:00,89.665,89.665,89.618,89.618,425799998.0
2005-03-09 23:30:00,89.64,89.652,89.623,89.623,191299996.0
2005-03-09 23:31:00,89.625,89.648,89.624,89.643,232500000.0
2005-03-09 23:32:00,89.637,89.666,89.622,89.647,245799999.0
2005-03-09 23:33:00,89.659,89.659,89.629,89.64,174099998.0
2005-03-09 23:34:00,89.664,89.681,89.637,89.645,218099998.0
2005-03-09 23:35:00,89.629,89.644,89.599,89.61,290000002.0
2005-03-09 23:36:00,89.608,89.654,89.593,89.652,211300001.0
2005-03-09 23:37:00,89.637,89.659,89.613,89.659,149799998.0
2005-03-09 23:38:00,89.646,89.649,89.618,89.618,221100002.0
2005-03-09 23:39:00,89.642,89.678,89.642,89.661,172799996.0
2005-03-09 23:40:00,89.669,89.697,89.662,89.677,199299999.0
2005-03-09 23:41:00,89.675,89.691,89.66,89.682,206499998.0
2005-03-09 23:42:00,89.685,89.69,89.661,89.661,243699999.0
2005-03-09 23:43:00,89.663,89.68,89.655,89.671,349600002.0
2005-03-09 23:44:00,89.662,89.685,89.635,89.667,271899998.0
2005-03-09 23:45:00,89.666,89.666,89.636,89.655,283000001.0
2005-03-09 23:46:00,89.654,89.671,89.639,89.666,105300002.0
2005-03-09 23:47:00,89.669,89.691,89.656,89.657,163799996.0
2005-03-09 23:48:00,89.657,89.691,89.657,89.69,150199997.0
2005-03-09 23:49:00,89.653,89.695,89.653,89.695,166299999.0
2005-03-09 23:50:00,89.69,89.701,89.674,89.678,218599999.0
2005-03-09 23:51:00,89.685,89.707,89.669,89.706,144900001.0
2005-03-09 23:52:00,89.708,89.708,89.692,89.696,144799999.0
2005-03-09 23:53:00,89.722,89.722,89.692,89.705,176699999.0
2005-03-09 23:54:00,89.72,89.72,89.68,89.694,254100001.0
2005-03-09 23:55:00,89.712,89.712,89.673,89.7,256400000.0
2005-03-09 23:56:00,89.687,89.703,89.666,89.682,220299998.0
2005-03-09 23:57:00,89.676,89.697,89.673,89.676,259900000.0
2005-03-09 23:58:00,89.694,89.694,89.663,89.668,234999996.0
2005-03-09 23:59:00,89.661,89.683,89.656,89.656,302100000.0
2005-03-10 00:00:00,89.665,89.676,89.64,89.658,130499997.0
2005-03-10 00:01:00,89.649,89.684,89.649,89.68,384099999.0
2005-03-10 00:02:00,89.671,89.703,89.655,89.685,236299998.0
2005-03-10 00:03:00,89.674,89.69,89.668,89.682,101599999.0
2005-03-10 00:04:00,89.663,89.692,89.663,89.684,129800000.0
2005-03-10 00:05:00,89.682,89.702,89.653,89.687,234399999.0
2005-03-10 00:06:00,89.709,89.712,89.665,89.696,230700001.0
2005-03-10 00:07:00,89.678,89.71,89.678,89.71,224799999.0
2005-03-10 00:08:00,89.71,89.716,89.677,89.695,241500003.0
2005-03-10 00:09:00,89.694,89.717,89.677,89.706,264399999.0
2005-03-10 00:10:00,89.671,89.722,89.671,89.722,161100001.0
2005-03-10 00:11:00,89.697,89.716,89.683,89.705,167699999.0
2005-03-10 00:12:00,89.714,89.73,89.697,89.697,290000000.0
2005-03-10 00:13:00,89.714,89.734,89.712,89.732,372300000.0
2005-03-10 00:14:00,89.717,89.731,89.694,89.707,103699998.0
2005-03-10 00:15:00,89.712,89.755,89.712,89.748,102099997.0
2005-03-10 00:16:00,89.749,89.749,89.706,89.726,203400001.0
2005-03-10 00:17:00,89.734,89.749,89.717,89.749,127199996.0
2005-03-10 00:18:00,89.751,89.751,89.714,89.737,243400004.0
2005-03-10 00:19:00,89.725,89.756,89.712,89.753,173599997.0
2005-03-10 00:20:00,89.761,89.761,89.729,89.729,243300000.0
2005-03-10 00:21:00,89.754,89.754,89.694,89.703,226400000.0
2005-03-10 00:22:00,89.719,89.746,89.717,89.742,271700000.0
2005-03-10 00:23:00,89.72,89.741,89.717,89.727,199400000.0
2005-03-10 00:24:00,89.737,89.754,89.714,89.754,188199997.0
2005-03-10 00:25:00,89.756,89.763,89.728,89.747,133200000.0
2005-03-10 00:26:00,89.756,89.756,89.718,89.718,135800000.0
2005-03-10 00:27:00,89.718,89.747,89.714,89.747,201000001.0
2005-03-10 00:28:00,89.711,89.738,89.706,89.718,185299997.0
2005-03-10 00:29:00,89.725,89.738,89.705,89.728,295900003.0
2005-03-10 00:30:00,89.729,89.729,89.697,89.7,164600002.0
2005-03-10 00:31:00,89.726,89.738,89.703,89.726,264799997.0
2005-03-10 00:32:00,89.72,89.72,89.689,89.697,185399999.0
2005-03-10 00:33:00,89.733,89.733,89.698,89.71,228499997.0
2005-03-10 00:34:00,89.743,89.759,89.702,89.726,128499999.0
2005-03-10 00:35:00,89.723,89.729,89.703,89.717,214199998.0
2005-03-10 00:36:00,89.749,89.763,89.721,89.738,189399999.0
2005-03-10 00:37:00,89.742,89.748,89.713,89.72,219100001.0
2005-03-10 00:38:00,89.734,89.759,89.726,89.737,258900001.0
2005-03-10 00:39:00,89.756,89.757,89.717,89.733,283700000.0
2005-03-10 00:40:00,89.742,89.755,89.725,89.751,221999998.0
2005-03-10 00:41:00,89.758,89.773,89.735,89.762,308599997.0
2005-03-10 00:42:00,89.767,89.769,89.73,89.742,222000000.0
2005-03-10 00:43:00,89.745,89.763,89.734,89.76,386900001.0
2005-03-10 00:44:00,89.729,89.753,89.729,89.753,206700002.0
2005-03-10 00:45:00,89.747,89.768,89.715,89.724,178099999.0
2005-03-10 00:46:00,89.706,89.75,89.702,89.75,235300001.0
2005-03-10 00:47:00,89.736,89.764,89.714,89.764,265100000.0
2005-03-10 00:48:00,89.753,89.767,89.735,89.755,175500001.0
2005-03-10 00:49:00,89.751,89.783,89.74,89.765,80899998.0
2005-03-10 00:50:00,89.777,89.784,89.757,89.769,138299999.0
2005-03-10 00:51:00,89.76,89.781,89.747,89.78,166900002.0
2005-03-10 00:52:00,89.769,89.786,89.745,89.767,144299998.0
2005-03-10 00:53:00,89.795,89.801,89.771,89.776,261699997.0
2005-03-10 00:54:00,89.761,89.778,89.742,89.767,174699999.0
2005-03-10 00:55:00,89.746,89.776,89.737,89.737,282300002.0
2005-03-10 00:56:00,89.713,89.746,89.713,89.731,188399997.0
2005-03-10 00:57:00,89.737,89.755,89.73,89.755,213200000.0
2005-03-10 00:58:00,89.744,89.761,89.736,89.742,193799999.0
2005-03-10 00:59:00,89.763,89.772,89.742,89.747,225200003.0
2005-03-10 01:00:00,89.738,89.765,89.715,89.736,233699997.0
2005-03-10 01:01:00,89.73,89.749,89.725,89.743,228500000.0
2005-03-10 01:02:00,89.739,89.758,89.711,89.733,215800001.0
2005-03-10 01:03:00,89.725,89.725,89.691,89.716,227099997.0
2005-03-10 01:04:00,89.718,89.718,89.69,89.697,205600002.0
2005-03-10 01:05:00,89.74,89.74,89.693,89.719,281099999.0
2005-03-10 01:06:00,89.707,89.73,89.689,89.692,166500000.0
2005-03-10 01:07:00,89.685,89.708,89.66,89.663,353199996.0
2005-03-10 01:08:00,89.663,89.685,89.649,89.67,183500001.0
2005-03-10 01:09:00,89.663,89.691,89.656,89.688,288700000.0
2005-03-10 01:10:00,89.704,89.704,89.658,89.658,131399997.0
2005-03-10 01:11:00,89.673,89.691,89.646,89.67,165800002.0
2005-03-10 01:12:00,89.68,89.701,89.663,89.667,269799997.0
2005-03-10 01:13:00,89.659,89.705,89.659,89.705,151500001.0
2005-03-10 01:14:00,89.698,89.698,89.66,89.66,95400000.0
2005-03-10 01:15:00,89.69,89.716,89.681,89.705,279100000.0
2005-03-10 01:16:00,89.694,89.711,89.667,89.684,189500000.0
2005-03-10 01:17:00,89.684,89.695,89.662,89.678,201199999.0
2005-03-10 01:18:00,89.68,89.709,89.68,89.704,211800003.0
2005-03-10 01:19:00,89.705,89.725,89.69,89.725,280400001.0
2005-03-10 01:20:00,89.683,89.695,89.661,89.661,207799997.0
2005-03-10 01:21:00,89.679,89.7,89.656,89.672,241400005.0
2005-03-10 01:22:00,89.686,89.721,89.678,89.713,290299998.0
2005-03-10 01:23:00,89.706,89.713,89.666,89.666,242200001.0
2005-03-10 01:24:00,89.671,89.674,89.653,89.653,157700001.0
2005-03-10 01:25:00,89.675,89.675,89.634,89.667,242700000.0
2005-03-10 01:26:00,89.666,89.687,89.651,89.687,150399999.0
2005-03-10 01:27:00,89.683,89.683,89.649,89.666,172500003.0
2005-03-10 01:28:00,89.665,89.682,89.649,89.663,319699996.0
2005-03-10 01:29:00,89.646,89.682,89.646,89.67,197199999.0
2005-03-10 01:30:00,89.663,89.678,89.646,89.649,256200001.0
2005-03-10 01:31:00,89.643,89.678,89.643,89.678,182799996.0
2005-03-10 01:32:00,89.663,89.68,89.657,89.673,275400002.0
2005-03-10 01:33:00,89.642,89.661,89.63,89.645,335700000.0
2005-03-10 01:34:00,89.648,89.663,89.636,89.643,291399996.0
2005-03-10 01:35:00,89.644,89.662,89.62,89.638,269700002.0
2005-03-10 01:36:00,89.666,89.682,89.633,89.65,210900000.0
2005-03-10 01:37:00,89.634,89.673,89.627,89.673,220199995.0
2005-03-10 01:38:00,89.665,89.674,89.63,89.647,273499995.0
2005-03-10 01:39:00,89.629,89.673,89.628,89.673,207900001.0
2005-03-10 01:40:00,89.664,89.676,89.647,89.658,328499999.0
2005-03-10 01:41:00,89.642,89.671,89.642,89.67,240199998.0
2005-03-10 01:42:00,89.639,89.668,89.639,89.65,336400002.0
2005-03-10 01:43:00,89.638,89.656,89.617,89.635,311500001.0
2005-03-10 01:44:00,89.622,89.652,89.612,89.637,139500000.0
2005-03-10 01:45:00,89.646,89.661,89.632,89.649,138600001.0
2005-03-10 01:46:00,89.651,89.664,89.618,89.641,359399998.0
2005-03-10 01:47:00,89.636,89.667,89.618,89.64,300100001.0
2005-03-10 01:48:00,89.626,89.643,89.601,89.643,387400000.0
2005-03-10 01:49:00,89.637,89.641,89.615,89.624,299400003.0
2005-03-10 01:50:00,89.591,89.641,89.591,89.641,238099999.0
2005-03-10 01:51:00,89.621,89.642,89.612,89.635,173699998.0
2005-03-10 01:52:00,89.613,89.631,89.595,89.61,319400000.0
2005-03-10 01:53:00,89.624,89.648,89.603,89.618,282499997.0
2005-03-10 01:54:00,89.617,89.645,89.609,89.645,195099997.0
2005-03-10 01:55:00,89.618,89.64,89.601,89.614,244399996.0
2005-03-10 01:56:00,89.583,89.635,89.583,89.602,284200000.0
2005-03-10 01:57:00,89.608,89.628,89.575,89.606,380599999.0
2005-03-10 01:58:00,89.621,89.621,89.581,89.603,444899994.0
2005-03-10 01:59:00,89.608,89.618,89.591,89.605,241099997.0
2005-03-10 02:00:00,89.599,89.613,89.584,89.585,104300000.0
2005-03-10 02:01:00,89.598,89.619,89.583,89.619,208899999.0
2005-03-10 02:02:00,89.643,89.644,89.597,89.606,260800001.0
2005-03-10 02:03:00,89.6,89.62,89.589,89.612,342400001.0
2005-03-10 02:04:00,89.6,89.631,89.592,89.625,317800003.0
2005-03-10 02:05:00,89.619,89.645,89.609,89.627,172600003.0
2005-03-10 02:06:00,89.627,89.627,89.589,89.589,133199999.0
2005-03-10 02:07:00,89.63,89.647,89.606,89.609,149899996.0
2005-03-10 02:08:00,89.605,89.641,89.593,89.641,245899998.0
2005-03-10 02:09:00,89.611,89.647,89.596,89.618,233100003.0
2005-03-10 02:10:00,89.647,89.647,89.604,89.608,224799997.0
2005-03-10 02:11:00,89.604,89.637,89.593,89.624,218699997.0
2005-03-10 02:12:00,89.616,89.637,89.609,89.632,240800001.0
2005-03-10 02:13:00,89.614,89.638,89.61,89.612,323600004.0
2005-03-10 02:14:00,89.627,89.657,89.609,89.657,264800004.0
2005-03-10 02:15:00,89.651,89.657,89.609,89.609,245899999.0
2005-03-10 02:16:00,89.639,89.684,89.639,89.68,304000000.0
2005-03-10 02:17:00,89.676,89.694,89.663,89.67,145000001.0
2005-03-10 02:18:00,89.68,89.696,89.662,89.667,231700000.0
2005-03-10 02:19:00,89.682,89.715,89.668,89.702,171199999.0
2005-03-10 02:20:00,89.702,89.72,89.691,89.693,122199999.0
2005-03-10 02:21:00,89.703,89.71,89.679,89.703,206699996.0
2005-03-10 02:22:00,89.69,89.718,89.682,89.706,304399995.0
2005-03-10 02:23:00,89.7,89.716,89.676,89.702,238099999.0
2005-03-10 02:24:00,89.702,89.732,89.698,89.721,231799995.0
2005-03-10 02:25:00,89.736,89.74,89.71,89.713,205000000.0
2005-03-10 02:26:00,89.738,89.757,89.726,89.743,137500002.0
2005-03-10 02:27:00,89.743,89.763,89.732,89.763,372600001.0
2005-03-10 02:28:00,89.706,89.741,89.706,89.729,198799997.0
2005-03-10 02:29:00,89.73,89.754,89.724,89.74,280800000.0
2005-03-10 02:30:00,89.713,89.75,89.713,89.738,226399999.0
2005-03-10 02:31:00,89.732,89.759,89.729,89.74,150999999.0
2005-03-10 02:32:00,89.767,89.767,89.72,89.734,329499997.0
2005-03-10 02:33:00,89.739,89.748,89.713,89.74,180500000.0
2005-03-10 02:34:00,89.704,89.739,89.704,89.733,109900001.0
2005-03-10 02:35:00,89.728,89.742,89.703,89.721,291200004.0
2005-03-10 02:36:00,89.73,89.74,89.714,89.726,336999996.0
2005-03-10 02:37:00,89.74,89.752,89.714,89.752,171300002.0
2005-03-10 02:38:00,89.739,89.759,89.729,89.737,226899999.0
2005-03-10 02:39:00,89.721,89.744,89.706,89.713,240600000.0
2005-03-10 02:40:00,89.684,89.713,89.684,89.712,221500006.0
2005-03-10 02:41:00,89.72,89.725,89.69,89.71,209199994.0
2005-03-10 02:42:00,89.701,89.737,89.701,89.722,342400000.0
2005-03-10 02:43:00,89.716,89.721,89.671,89.689,366800002.0
2005-03-10 02:44:00,89.72,89.72,89.696,89.705,223000000.0
2005-03-10 02:45:00,89.712,89.735,89.708,89.712,170000001.0
2005-03-10 02:46:00,89.732,89.734,89.697,89.7,200700001.0
2005-03-10 02:47:00,89.724,89.727,89.697,89.713,212499998.0
2005-03-10 02:48:00,89.724,89.75,89.721,89.737,273799997.0
2005-03-10 02:49:00,89.724,89.755,89.721,89.735,133999997.0
2005-03-10 02:50:00,89.736,89.759,89.73,89.741,116400000.0
2005-03-10 02:51:00,89.754,89.778,89.738,89.771,270000000.0
2005-03-10 02:52:00,89.776,89.789,89.758,89.767,236000000.0
2005-03-10 02:53:00,89.767,89.783,89.747,89.77,388099996.0
2005-03-10 02:54:00,89.781,89.793,89.766,89.778,188700004.0
2005-03-10 02:55:00,89.748,89.791,89.729,89.756,285699996.0
2005-03-10 02:56:00,89.765,89.778,89.732,89.747,384899999.0
2005-03-10 02:57:00,89.717,89.759,89.717,89.751,192399999.0
2005-03-10 02:58:00,89.75,89.754,89.721,89.728,226299999.0
2005-03-10 02:59:00,89.718,89.718,89.683,89.691,331399999.0
2005-03-10 03:00:00,89.71,89.737,89.697,89.719,234099997.0
2005-03-10 03:01:00,89.712,89.737,89.704,89.73,228899997.0
2005-03-10 03:02:00,89.734,89.739,89.697,89.697,205000005.0
2005-03-10 03:03:00,89.683,89.708,89.677,89.687,204499995.0
2005-03-10 03:04:00,89.692,89.711,89.686,89.686,110000000.0
2005-03-10 03:05:00,89.694,89.695,89.665,89.669,217400000.0
2005-03-10 03:06:00,89.69,89.715,89.683,89.685,143499998.0
2005-03-10 03:07:00,89.686,89.702,89.664,89.693,139799999.0
2005-03-10 03:08:00,89.682,89.712,89.666,89.712,234999999.0
2005-03-10 03:09:00,89.696,89.731,89.696,89.709,213700000.0
2005-03-10 03:10:00,89.707,89.732,89.698,89.732,360299992.0
2005-03-10 03:11:00,89.735,89.735,89.699,89.726,228299999.0
2005-03-10 03:12:00,89.717,89.747,89.713,89.731,285699999.0
2005-03-10 03:13:00,89.729,89.745,89.721,89.742,388000000.0
2005-03-10 03:14:00,89.717,89.74,89.712,89.717,220899997.0
2005-03-10 03:15:00,89.715,89.74,89.706,89.71,251999998.0
2005-03-10 03:16:00,89.707,89.736,89.707,89.732,213500000.0
2005-03-10 03:17:00,89.735,89.735,89.719,89.719,34300000.0
2005-03-10 03:18:00,89.716,89.746,89.716,89.727,209399998.0
2005-03-10 03:19:00,89.731,89.75,89.719,89.732,119599999.0
2005-03-10 03:20:00,89.749,89.764,89.725,89.749,252000003.0
2005-03-10 03:21:00,89.74,89.752,89.724,89.724,450600000.0
2005-03-10 03:22:00,89.74,89.761,89.728,89.732,184600002.0
2005-03-10 03:23:00,89.75,89.762,89.739,89.756,245000000.0
2005-03-10 03:24:00,89.75,89.75,89.717,89.721,242900000.0
2005-03-10 03:25:00,89.747,89.75,89.718,89.726,402400007.0
2005-03-10 03:26:00,89.754,89.755,89.716,89.716,165599998.0
2005-03-10 03:27:00,89.726,89.747,89.72,89.741,189000000.0
2005-03-10 03:28:00,89.734,89.734,89.714,89.714,14800000.0
2005-03-10 03:29:00,89.709,89.73,89.709,89.712,238200000.0
2005-03-10 03:30:00,89.745,89.752,89.715,89.715,326099998.0
2005-03-10 03:31:00,89.757,89.763,89.711,89.722,257000002.0
2005-03-10 03:32:00,89.727,89.742,89.703,89.73,223099998.0
2005-03-10 03:33:00,89.717,89.74,89.715,89.725,309099999.0
2005-03-10 03:34:00,89.719,89.751,89.719,89.745,129499999.0
2005-03-10 03:35:00,89.719,89.738,89.706,89.728,286000002.0
2005-03-10 03:36:00,89.734,89.747,89.714,89.74,281799996.0
2005-03-10 03:37:00,89.742,89.763,89.727,89.732,203399996.0
2005-03-10 03:38:00,89.74,89.768,89.713,89.748,334899991.0
2005-03-10 03:39:00,89.773,89.783,89.75,89.78,330899999.0
2005-03-10 03:40:00,89.765,89.794,89.745,89.767,182499999.0
2005-03-10 03:41:00,89.756,89.778,89.744,89.761,270199996.0
2005-03-10 03:42:00,89.796,89.796,89.763,89.771,372600000.0
2005-03-10 03:43:00,89.772,89.785,89.758,89.769,185300002.0
2005-03-10 03:44:00,89.741,89.768,89.713,89.768,238800002.0
2005-03-10 03:45:00,89.77,89.77,89.731,89.735,185099998.0
2005-03-10 03:46:00,89.734,89.76,89.73,89.76,247099995.0
2005-03-10 03:47:00,89.732,89.752,89.704,89.714,168199999.0
2005-03-10 03:48:00,89.711,89.721,89.689,89.701,242699996.0
2005-03-10 03:49:00,89.708,89.735,89.694,89.735,261399999.0
2005-03-10 03:50:00,89.7,89.733,89.692,89.733,175300000.0
2005-03-10 03:51:00,89.738,89.758,89.732,89.732,262100003.0
2005-03-10 03:52:00,89.751,89.751,89.724,89.735,301800002.0
2005-03-10 03:53:00,89.708,89.735,89.708,89.731,248799998.0
2005-03-10 03:54:00,89.75,89.759,89.724,89.732,283800000.0
2005-03-10 03:55:00,89.755,89.755,89.718,89.718,173200001.0
2005-03-10 03:56:00,89.731,89.754,89.72,89.754,160600001.0
2005-03-10 03:57:00,89.743,89.754,89.722,89.732,323700002.0
2005-03-10 03:58:00,89.734,89.762,89.722,89.745,229000000.0
2005-03-10 03:59:00,89.743,89.757,89.719,89.722,227599997.0
2005-03-10 04:00:00,89.67,89.717,89.659,89.702,219899995.0
2005-03-10 04:01:00,89.695,89.725,89.675,89.709,224000002.0
2005-03-10 04:02:00,89.698,89.722,89.672,89.678,253999996.0
2005-03-10 04:03:00,89.678,89.71,89.668,89.705,336599998.0
2005-03-10 04:04:00,89.681,89.716,89.681,89.712,215299996.0
2005-03-10 04:05:00,89.728,89.754,89.711,89.712,279799998.0
2005-03-10 04:06:00,89.717,89.727,89.691,89.714,134099997.0
2005-03-10 04:07:00,89.722,89.747,89.709,89.725,286399997.0
2005-03-10 04:08:00,89.734,89.745,89.693,89.708,242799996.0
2005-03-10 04:09:00,89.683,89.702,89.653,89.688,224499999.0
2005-03-10 04:10:00,89.687,89.739,89.687,89.736,222800003.0
2005-03-10 04:11:00,89.747,89.778,89.729,89.755,116000004.0
2005-03-10 04:12:00,89.76,89.797,89.76,89.797,167199999.0
2005-03-10 04:13:00,89.798,89.821,89.797,89.814,111500000.0
2005-03-10 04:14:00,89.81,89.862,89.807,89.862,213299997.0
2005-03-10 04:15:00,89.868,89.88,89.848,89.866,227299998.0
2005-03-10 04:16:00,89.858,89.877,89.836,89.845,191600001.0
2005-03-10 04:17:00,89.827,89.852,89.82,89.845,279900001.0
2005-03-10 04:18:00,89.83,89.852,89.827,89.842,208300004.0
2005-03-10 04:19:00,89.839,89.864,89.825,89.848,216699999.0
2005-03-10 04:20:00,89.814,89.93,89.814,89.93,410199997.0
2005-03-10 04:21:00,89.944,89.944,89.894,89.917,244700001.0
2005-03-10 04:22:00,89.935,89.94,89.905,89.909,429100003.0
2005-03-10 04:23:00,89.911,89.945,89.911,89.935,247099998.0
2005-03-10 04:24:00,89.938,89.961,89.921,89.933,322199997.0
2005-03-10 04:25:00,89.923,89.963,89.922,89.957,328999997.0
2005-03-10 04:26:00,89.943,89.977,89.936,89.936,245400001.0
2005-03-10 04:27:00,89.944,89.968,89.93,89.937,126199998.0
2005-03-10 04:28:00,89.923,89.944,89.89,89.903,171900001.0
2005-03-10 04:29:00,89.899,89.908,89.871,89.876,238099996.0
2005-03-10 04:30:00,89.861,89.904,89.861,89.895,172799997.0
2005-03-10 04:31:00,89.893,89.893,89.858,89.866,246799999.0
2005-03-10 04:32:00,89.897,89.912,89.884,89.901,324599994.0
2005-03-10 04:33:00,89.885,89.91,89.867,89.876,178400001.0
2005-03-10 04:34:00,89.894,89.899,89.866,89.879,315399998.0
2005-03-10 04:35:00,89.869,89.892,89.865,89.874,171199998.0
2005-03-10 04:36:00,89.904,89.926,89.891,89.907,293900003.0
2005-03-10 04:37:00,89.903,89.957,89.894,89.933,294000002.0
2005-03-10 04:38:00,89.945,89.966,89.906,89.926,220000002.0
2005-03-10 04:39:00,89.91,89.916,89.868,89.875,320899995.0
2005-03-10 04:40:00,89.895,89.895,89.817,89.817,251500001.0
2005-03-10 04:41:00,89.857,89.861,89.775,89.794,225400000.0
2005-03-10 04:42:00,89.795,89.866,89.785,89.83,300599995.0
2005-03-10 04:43:00,89.837,89.865,89.824,89.846,198599999.0
2005-03-10 04:44:00,89.844,89.858,89.83,89.856,265199996.0
2005-03-10 04:45:00,89.866,89.876,89.846,89.859,132299998.0
2005-03-10 04:46:00,89.847,89.92,89.844,89.914,174000001.0
2005-03-10 04:47:00,89.897,89.902,89.855,89.871,201800000.0
2005-03-10 04:48:00,89.89,89.916,89.877,89.892,309799998.0
2005-03-10 04:49:00,89.884,89.909,89.85,89.858,300099999.0
2005-03-10 04:50:00,89.863,89.876,89.839,89.846,195899997.0
2005-03-10 04:51:00,89.84,89.869,89.833,89.846,313200004.0
2005-03-10 04:52:00,89.879,89.884,89.851,89.884,191800002.0
2005-03-10 04:53:00,89.862,89.915,89.862,89.9,277599995.0
2005-03-10 04:54:00,89.905,89.925,89.891,89.892,422400003.0
2005-03-10 04:55:00,89.901,89.929,89.895,89.916,191100002.0
2005-03-10 04:56:00,89.921,89.934,89.902,89.909,105300002.0
2005-03-10 04:57:00,89.933,89.937,89.908,89.933,250800003.0
2005-03-10 04:58:00,89.938,89.953,89.923,89.932,156599998.0
2005-03-10 04:59:00,89.933,89.95,89.912,89.932,214500000.0
2005-03-10 05:00:00,89.905,89.947,89.905,89.947,245800002.0
2005-03-10 05:01:00,89.941,89.941,89.896,89.917,172199998.0
2005-03-10 05:02:00,89.927,89.938,89.891,89.919,238899997.0
2005-03-10 05:03:00,89.932,89.943,89.905,89.915,240599998.0
2005-03-10 05:04:00,89.93,89.93,89.876,89.876,186899998.0
2005-03-10 05:05:00,89.876,89.921,89.876,89.921,281799998.0
2005-03-10 05:06:00,89.924,89.932,89.889,89.889,315600001.0
2005-03-10 05:07:00,89.887,89.943,89.887,89.92,247699999.0
2005-03-10 05:08:00,89.92,89.92,89.884,89.912,233800002.0
2005-03-10 05:09:00,89.9,89.919,89.885,89.904,166100000.0
2005-03-10 05:10:00,89.911,89.918,89.888,89.911,219299999.0
2005-03-10 05:11:00,89.915,89.93,89.892,89.915,342600004.0
2005-03-10 05:12:00,89.923,89.93,89.897,89.911,133100002.0
2005-03-10 05:13:00,89.91,89.934,89.91,89.916,279499998.0
2005-03-10 05:14:00,89.9,89.941,89.896,89.941,166899998.0
2005-03-10 05:15:00,89.913,89.929,89.898,89.924,79899998.0
2005-03-10 05:16:00,89.919,89.948,89.912,89.941,216799995.0
2005-03-10 05:17:00,89.932,89.939,89.908,89.92,325200004.0
2005-03-10 05:18:00,89.931,89.94,89.898,89.925,270200001.0
2005-03-10 05:19:00,89.923,89.939,89.905,89.918,220799998.0
2005-03-10 05:20:00,89.913,89.937,89.905,89.927,195600001.0
2005-03-10 05:21:00,89.92,89.936,89.913,89.929,212500000.0
2005-03-10 05:22:00,89.908,89.938,89.905,89.938,260300004.0
2005-03-10 05:23:00,89.915,89.957,89.915,89.957,95399998.0
2005-03-10 05:24:00,89.947,89.97,89.938,89.964,452899996.0
2005-03-10 05:25:00,89.972,89.972,89.928,89.966,168800000.0
2005-03-10 05:26:00,89.97,89.97,89.938,89.965,147000001.0
2005-03-10 05:27:00,89.935,89.952,89.929,89.95,238500000.0
2005-03-10 05:28:00,89.956,89.979,89.94,89.959,217100001.0
2005-03-10 05:29:00,89.974,89.979,89.956,89.959,303699998.0
2005-03-10 05:30:00,89.958,89.989,89.958,89.982,267000003.0
2005-03-10 05:31:00,89.983,90.001,89.965,89.99,207200001.0
2005-03-10 05:32:00,89.992,90.011,89.983,89.995,195299998.0
2005-03-10 05:33:00,89.995,90.007,89.975,89.994,214399996.0
2005-03-10 05:34:00,90.014,90.014,89.981,89.981,124200001.0
2005-03-10 05:35:00,89.995,90.039,89.978,90.012,175099997.0
2005-03-10 05:36:00,90.036,90.056,90.033,90.056,163200000.0
2005-03-10 05:37:00,90.047,90.053,89.994,89.994,276800002.0
2005-03-10 05:38:00,90.006,90.041,90.005,90.041,200799996.0
2005-03-10 05:39:00,90.049,90.049,90.007,90.022,235999997.0
2005-03-10 05:40:00,90.048,90.062,90.017,90.017,253900002.0
2005-03-10 05:41:00,90.055,90.056,90.029,90.05,358900002.0
2005-03-10 05:42:00,90.025,90.049,90.005,90.012,322500000.0
2005-03-10 05:43:00,90.007,90.031,89.987,90.013,116399999.0
2005-03-10 05:44:00,89.992,90.025,89.985,90.023,260700001.0
2005-03-10 05:45:00,90.032,90.063,90.028,90.028,195899997.0
2005-03-10 05:46:00,90.061,90.069,90.027,90.065,325100000.0
2005-03-10 05:47:00,90.079,90.079,90.001,90.058,290900001.0
2005-03-10 05:48:00,90.075,90.086,90.055,90.06,262199996.0
2005-03-10 05:49:00,90.09,90.09,90.056,90.058,235000001.0
2005-03-10 05:50:00,90.103,90.103,90.055,90.055,148299999.0
2005-03-10 05:51:00,90.05,90.075,90.033,90.063,240799998.0
2005-03-10 05:52:00,90.078,90.078,90.045,90.051,251499996.0
2005-03-10 05:53:00,90.053,90.072,90.045,90.066,187400001.0
2005-03-10 05:54:00,90.049,90.061,90.037,90.043,270500002.0
2005-03-10 05:55:00,90.052,90.076,90.032,90.048,218200002.0
2005-03-10 05:56:00,90.066,90.076,90.048,90.072,218699997.0
2005-03-10 05:57:00,90.087,90.108,90.073,90.102,292899994.0
2005-03-10 05:58:00,90.103,90.149,90.1,90.101,310699994.0
2005-03-10 05:59:00,90.124,90.137,90.099,90.12,249500003.0
2005-03-10 06:00:00,90.122,90.129,90.093,90.096,226700002.0
2005-03-10 06:01:00,90.085,90.104,90.06,90.088,320600001.0
2005-03-10 06:02:00,90.094,90.125,90.084,90.122,262999998.0
2005-03-10 06:03:00,90.116,90.131,90.104,90.13,250099999.0
2005-03-10 06:04:00,90.125,90.152,90.113,90.124,274300003.0
2005-03-10 06:05:00,90.139,90.168,90.138,90.16,434100001.0
2005-03-10 06:06:00,90.146,90.178,90.14,90.178,199399997.0
2005-03-10 06:07:00,90.17,90.188,90.157,90.168,222200003.0
2005-03-10 06:08:00,90.21,90.217,90.186,90.2,250799996.0
2005-03-10 06:09:00,90.196,90.23,90.196,90.23,210599997.0
2005-03-10 06:10:00,90.231,90.231,90.191,90.196,178600000.0
2005-03-10 06:11:00,90.214,90.235,90.204,90.205,307000001.0
2005-03-10 06:12:00,90.225,90.225,90.185,90.203,234200001.0
2005-03-10 06:13:00,90.163,90.192,90.163,90.17,189600000.0
2005-03-10 06:14:00,90.181,90.191,90.168,90.191,203700000.0
2005-03-10 06:15:00,90.162,90.187,90.153,90.17,176400000.0
2005-03-10 06:16:00,90.155,90.195,90.147,90.195,219400002.0
2005-03-10 06:17:00,90.175,90.189,90.157,90.167,186000002.0
2005-03-10 06:18:00,90.158,90.186,90.152,90.175,268999997.0
2005-03-10 06:19:00,90.151,90.193,90.145,90.193,120899999.0
2005-03-10 06:20:00,90.197,90.197,90.146,90.159,49200000.0
2005-03-10 06:21:00,90.177,90.181,90.143,90.16,169299997.0
2005-03-10 06:22:00,90.162,90.19,90.161,90.19,186899999.0
2005-03-10 06:23:00,90.153,90.181,90.149,90.158,115200001.0
2005-03-10 06:24:00,90.168,90.169,90.145,90.148,291200000.0
2005-03-10 06:25:00,90.132,90.173,90.132,90.173,265399999.0
2005-03-10 06:26:00,90.14,90.176,90.134,90.161,277199998.0
2005-03-10 06:27:00,90.15,90.168,90.137,90.15,244399995.0
2005-03-10 06:28:00,90.158,90.169,90.129,90.153,204199999.0
2005-03-10 06:29:00,90.151,90.184,90.151,90.157,305999994.0
2005-03-10 06:30:00,90.143,90.183,90.132,90.166,153300000.0
2005-03-10 06:31:00,90.147,90.167,90.139,90.148,158300001.0
2005-03-10 06:32:00,90.164,90.164,90.14,90.14,64300001.0
2005-03-10 06:33:00,90.152,90.186,90.152,90.184,203399997.0
2005-03-10 06:34:00,90.18,90.184,90.152,90.18,278600000.0
2005-03-10 06:35:00,90.149,90.185,90.149,90.167,159599996.0
2005-03-10 06:36:00,90.2,90.209,90.187,90.203,336500001.0
2005-03-10 06:37:00,90.197,90.197,90.142,90.142,138899997.0
2005-03-10 06:38:00,90.172,90.198,90.164,90.198,252499997.0
2005-03-10 06:39:00,90.167,90.196,90.159,90.193,178399999.0
2005-03-10 06:40:00,90.168,90.193,90.168,90.191,171999999.0
2005-03-10 06:41:00,90.167,90.188,90.165,90.182,111500001.0
2005-03-10 06:42:00,90.199,90.206,90.175,90.182,221499999.0
2005-03-10 06:43:00,90.206,90.213,90.182,90.182,282600003.0
2005-03-10 06:44:00,90.201,90.201,90.166,90.192,288800001.0
2005-03-10 06:45:00,90.169,90.193,90.153,90.158,201599994.0
2005-03-10 06:46:00,90.15,90.169,90.132,90.142,192300000.0
2005-03-10 06:47:00,90.128,90.149,90.119,90.14,200599999.0
2005-03-10 06:48:00,90.144,90.149,90.115,90.123,217300001.0
2005-03-10 06:49:00,90.14,90.14,90.097,90.097,207200000.0
2005-03-10 06:50:00,90.119,90.141,90.104,90.11,241000005.0
2005-03-10 06:51:00,90.119,90.13,90.101,90.117,247599997.0
2005-03-10 06:52:00,90.12,90.12,90.081,90.095,155899998.0
2005-03-10 06:53:00,90.134,90.147,90.099,90.11,197799998.0
2005-03-10 06:54:00,90.109,90.118,90.096,90.101,204900001.0
2005-03-10 06:55:00,90.088,90.124,90.072,90.101,252600000.0
2005-03-10 06:56:00,90.099,90.113,90.08,90.091,346599996.0
2005-03-10 06:57:00,90.088,90.117,90.075,90.112,235500001.0
2005-03-10 06:58:00,90.112,90.112,90.073,90.096,264300002.0
2005-03-10 06:59:00,90.089,90.116,90.086,90.105,219299999.0
2005-03-10 07:00:00,90.137,90.181,90.133,90.143,191999997.0
2005-03-10 07:01:00,90.167,90.207,90.159,90.185,194400000.0
2005-03-10 07:02:00,90.209,90.214,90.18,90.18,197299999.0
2005-03-10 07:03:00,90.17,90.207,90.168,90.178,295099996.0
2005-03-10 07:04:00,90.197,90.197,90.172,90.183,148999998.0
2005-03-10 07:05:00,90.168,90.191,90.161,90.189,184400000.0
2005-03-10 07:06:00,90.191,90.207,90.157,90.157,146400000.0
2005-03-10 07:07:00,90.168,90.185,90.163,90.169,254600000.0
2005-03-10 07:08:00,90.185,90.189,90.152,90.152,99799998.0
2005-03-10 07:09:00,90.168,90.201,90.156,90.178,311199997.0
2005-03-10 07:10:00,90.186,90.219,90.183,90.211,183099998.0
2005-03-10 07:11:00,90.202,90.221,90.197,90.215,182100001.0
2005-03-10 07:12:00,90.222,90.23,90.194,90.194,250399999.0
2005-03-10 07:13:00,90.201,90.214,90.182,90.21,333800001.0
2005-03-10 07:14:00,90.221,90.222,90.18,90.18,372100003.0
2005-03-10 07:15:00,90.163,90.205,90.163,90.19,374099997.0
2005-03-10 07:16:00,90.17,90.191,90.151,90.176,159099997.0
2005-03-10 07:17:00,90.2,90.201,90.173,90.173,251100002.0
2005-03-10 07:18:00,90.181,90.199,90.157,90.199,185100001.0
2005-03-10 07:19:00,90.174,90.201,90.166,90.175,212399997.0
2005-03-10 07:20:00,90.159,90.185,90.138,90.153,180500002.0
2005-03-10 07:21:00,90.186,90.192,90.164,90.183,206499998.0
2005-03-10 07:22:00,90.187,90.187,90.152,90.159,235100000.0
2005-03-10 07:23:00,90.178,90.198,90.164,90.168,252199996.0
2005-03-10 07:24:00,90.181,90.199,90.165,90.17,262100000.0
2005-03-10 07:25:00,90.155,90.171,90.14,90.155,175099997.0
2005-03-10 07:26:00,90.161,90.175,90.146,90.157,321599997.0
2005-03-10 07:27:00,90.141,90.172,90.141,90.155,228999999.0
2005-03-10 07:28:00,90.174,90.174,90.146,90.154,292600003.0
2005-03-10 07:29:00,90.144,90.166,90.137,90.15,363500000.0
2005-03-10 07:30:00,90.141,90.161,90.123,90.125,162199996.0
2005-03-10 07:31:00,90.158,90.158,90.131,90.141,192300001.0
2005-03-10 07:32:00,90.142,90.142,90.108,90.108,194099998.0
2005-03-10 07:33:00,90.133,90.133,90.081,90.111,147200001.0
2005-03-10 07:34:00,90.089,90.116,90.076,90.092,201200000.0
2005-03-10 07:35:00,90.084,90.104,90.062,90.085,327999996.0
2005-03-10 07:36:00,90.074,90.101,90.047,90.068,185099998.0
2005-03-10 07:37:00,90.053,90.076,90.047,90.066,244199999.0
2005-03-10 07:38:00,90.101,90.106,90.07,90.075,364299996.0
2005-03-10 07:39:00,90.075,90.097,90.064,90.094,332699998.0
2005-03-10 07:40:00,90.085,90.11,90.075,90.08,184299998.0
2005-03-10 07:41:00,90.089,90.099,90.064,90.079,242900003.0
2005-03-10 07:42:00,90.078,90.109,90.071,90.085,349600000.0
2005-03-10 07:43:00,90.092,90.098,90.066,90.08,213399997.0
2005-03-10 07:44:00,90.117,90.117,90.077,90.087,154900002.0
2005-03-10 07:45:00,90.078,90.113,90.077,90.093,179600000.0
2005-03-10 07:46:00,90.084,90.101,90.063,90.093,325800002.0
2005-03-10 07:47:00,90.07,90.092,90.062,90.078,158800000.0
2005-03-10 07:48:00,90.092,90.095,90.063,90.067,256599999.0
2005-03-10 07:49:00,90.067,90.089,90.066,90.08,226799999.0
2005-03-10 07:50:00,90.062,90.084,90.06,90.074,134900000.0
2005-03-10 07:51:00,90.052,90.073,90.05,90.052,314500003.0
2005-03-10 07:52:00,90.074,90.088,90.058,90.068,213000000.0
2005-03-10 07:53:00,90.079,90.087,90.056,90.056,248400000.0
2005-03-10 07:54:00,90.066,90.087,90.058,90.067,199700000.0
2005-03-10 07:55:00,90.06,90.077,90.023,90.038,204300002.0
2005-03-10 07:56:00,90.068,90.083,90.051,90.074,267000003.0
2005-03-10 07:57:00,90.054,90.092,90.054,90.084,223499998.0
2005-03-10 07:58:00,90.07,90.079,90.041,90.041,86300001.0
2005-03-10 07:59:00,90.043,90.077,90.031,90.077,218599996.0
2005-03-10 08:00:00,90.051,90.074,90.039,90.041,277100002.0
2005-03-10 08:01:00,90.022,90.063,90.016,90.032,189400001.0
2005-03-10 08:02:00,90.048,90.064,90.043,90.048,187300001.0
2005-03-10 08:03:00,90.064,90.075,90.042,90.051,290799998.0
2005-03-10 08:04:00,90.093,90.099,90.07,90.076,129800000.0
2005-03-10 08:05:00,90.059,90.086,90.056,90.079,126599999.0
2005-03-10 08:06:00,90.046,90.086,90.043,90.083,196599999.0
2005-03-10 08:07:00,90.056,90.088,90.056,90.087,254799996.0
2005-03-10 08:08:00,90.077,90.077,90.053,90.053,162099999.0
2005-03-10 08:09:00,90.061,90.117,90.061,90.117,286799997.0
2005-03-10 08:10:00,90.107,90.115,90.068,90.075,286699998.0
2005-03-10 08:11:00,90.089,90.106,90.066,90.1,275899999.0
2005-03-10 08:12:00,90.094,90.109,90.084,90.086,326599997.0
2005-03-10 08:13:00,90.098,90.12,90.089,90.11,255500000.0
2005-03-10 08:14:00,90.101,90.115,90.075,90.108,299400002.0
2005-03-10 08:15:00,90.112,90.112,90.085,90.11,290200001.0
2005-03-10 08:16:00,90.089,90.116,90.08,90.105,295099999.0
2005-03-10 08:17:00,90.088,90.109,90.072,90.08,328300000.0
2005-03-10 08:18:00,90.059,90.09,90.049,90.09,237600004.0
2005-03-10 08:19:00,90.102,90.112,90.073,90.088,226400001.0
2005-03-10 08:20:00,90.087,90.101,90.066,90.09,194500002.0
2005-03-10 08:21:00,90.098,90.105,90.067,90.071,203899997.0
2005-03-10 08:22:00,90.07,90.105,90.07,90.102,195300003.0
2005-03-10 08:23:00,90.087,90.113,90.087,90.113,57100000.0
2005-03-10 08:24:00,90.102,90.116,90.081,90.1,311099997.0
2005-03-10 08:25:00,90.082,90.118,90.082,90.118,141399998.0
2005-03-10 08:26:00,90.109,90.109,90.059,90.059,222799996.0
2005-03-10 08:27:00,90.051,90.075,90.031,90.047,256699998.0
2005-03-10 08:28:00,90.032,90.039,90.005,90.016,374599999.0
2005-03-10 08:29:00,90.017,90.026,89.999,90.002,236700001.0
2005-03-10 08:30:00,90.016,90.037,89.991,90.015,285599999.0
2005-03-10 08:31:00,90.02,90.056,90.019,90.027,229000003.0
2005-03-10 08:32:00,90.043,90.061,90.028,90.028,206399999.0
2005-03-10 08:33:00,90.043,90.064,90.024,90.024,240300000.0
2005-03-10 08:34:00,90.039,90.057,90.03,90.05,176900001.0
2005-03-10 08:35:00,90.038,90.065,90.035,90.05,304499998.0
2005-03-10 08:36:00,90.033,90.06,90.033,90.053,262500000.0
2005-03-10 08:37:00,90.06,90.06,90.024,90.051,190600000.0
2005-03-10 08:38:00,90.05,90.083,90.034,90.065,208400001.0
2005-03-10 08:39:00,90.045,90.081,90.045,90.07,204099998.0
2005-03-10 08:40:00,90.057,90.07,90.047,90.06,191999995.0
2005-03-10 08:41:00,90.068,90.07,90.043,90.049,222499998.0
2005-03-10 08:42:00,90.054,90.093,90.044,90.079,273199998.0
2005-03-10 08:43:00,90.068,90.086,90.051,90.07,240600001.0
2005-03-10 08:44:00,90.082,90.082,90.03,90.03,209400001.0
2005-03-10 08:45:00,90.061,90.075,90.035,90.049,241100002.0
2005-03-10 08:46:00,90.074,90.081,90.046,90.046,138300000.0
2005-03-10 08:47:00,90.033,90.073,90.033,90.065,151400002.0
2005-03-10 08:48:00,90.052,90.075,90.041,90.052,350600001.0
2005-03-10 08:49:00,90.034,90.062,90.034,90.061,178600001.0
2005-03-10 08:50:00,90.035,90.068,90.033,90.044,270700000.0
2005-03-10 08:51:00,90.064,90.082,90.035,90.065,186599999.0
2005-03-10 08:52:00,90.055,90.074,90.042,90.06,234999997.0
2005-03-10 08:53:00,90.042,90.059,90.009,90.028,212900002.0
2005-03-10 08:54:00,90.04,90.059,90.024,90.034,147600000.0
2005-03-10 08:55:00,90.021,90.047,90.016,90.028,197800002.0
2005-03-10 08:56:00,90.031,90.034,89.996,89.996,221599999.0
2005-03-10 08:57:00,89.997,90.031,89.997,90.02,238599999.0
2005-03-10 08:58:00,90.019,90.039,89.997,90.018,143700000.0
2005-03-10 08:59:00,90.03,90.047,90.007,90.025,236899999.0
2005-03-10 09:00:00,90.043,90.043,90.01,90.031,210699999.0
2005-03-10 09:01:00,90.011,90.028,89.997,90.001,267000000.0
2005-03-10 09:02:00,90.012,90.012,89.974,89.984,207399996.0
2005-03-10 09:03:00,89.995,90.008,89.977,89.995,283299997.0
2005-03-10 09:04:00,89.981,89.986,89.959,89.96,205600000.0
2005-03-10 09:05:00,89.983,89.983,89.942,89.954,141900001.0
2005-03-10 09:06:00,89.979,89.995,89.954,89.976,288100002.0
2005-03-10 09:07:00,89.963,89.992,89.961,89.981,211099997.0
2005-03-10 09:08:00,89.969,89.989,89.944,89.962,264000003.0
2005-03-10 09:09:00,89.975,89.979,89.951,89.964,187300001.0
2005-03-10 09:10:00,89.97,89.97,89.942,89.943,226299997.0
2005-03-10 09:11:00,89.952,89.965,89.926,89.933,294199999.0
2005-03-10 09:12:00,89.973,89.973,89.931,89.931,230399999.0
2005-03-10 09:13:00,89.923,89.991,89.903,89.991,277500005.0
2005-03-10 09:14:00,89.949,89.99,89.948,89.961,314700003.0
2005-03-10 09:15:00,89.96,89.981,89.95,89.956,269899996.0
2005-03-10 09:16:00,89.958,89.978,89.954,89.972,189200001.0
2005-03-10 09:17:00,89.964,90.003,89.964,90.002,205600000.0
2005-03-10 09:18:00,90.005,90.017,89.986,89.991,220999999.0
2005-03-10 09:19:00,89.995,90.006,89.974,89.979,287300003.0
2005-03-10 09:20:00,90.0,90.008,89.977,89.988,402499998.0
2005-03-10 09:21:00,89.999,90.001,89.96,89.96,291199999.0
2005-03-10 09:22:00,89.983,90.016,89.983,90.001,262800000.0
2005-03-10 09:23:00,90.006,90.007,89.985,89.987,299999998.0
2005-03-10 09:24:00,90.012,90.019,89.992,90.006,240199994.0
2005-03-10 09:25:00,89.999,89.999,89.95,89.971,380099994.0
2005-03-10 09:26:00,89.977,89.999,89.97,89.999,268399996.0
2005-03-10 09:27:00,89.991,90.005,89.974,89.974,220699999.0
2005-03-10 09:28:00,89.984,90.0,89.965,89.969,313299994.0
2005-03-10 09:29:00,89.979,89.995,89.954,89.976,248199999.0
2005-03-10 09:30:00,89.978,89.978,89.936,89.951,128400000.0
2005-03-10 09:31:00,89.943,89.957,89.918,89.942,214399999.0
2005-03-10 09:32:00,89.93,89.963,89.918,89.949,249899996.0
2005-03-10 09:33:00,89.966,89.981,89.94,89.945,214899998.0
2005-03-10 09:34:00,89.95,89.986,89.95,89.985,229600000.0
2005-03-10 09:35:00,89.969,90.012,89.969,90.002,136299999.0
2005-03-10 09:36:00,90.005,90.01,89.981,89.987,231800001.0
2005-03-10 09:37:00,90.009,90.009,89.968,89.979,352900001.0
2005-03-10 09:38:00,90.0,90.008,89.967,89.983,377399998.0
2005-03-10 09:39:00,89.951,90.0,89.951,89.992,266600003.0
2005-03-10 09:40:00,89.974,89.992,89.952,89.975,286999998.0
2005-03-10 09:41:00,89.994,90.003,89.968,89.981,211600000.0
2005-03-10 09:42:00,90.001,90.001,89.952,89.975,206100001.0
2005-03-10 09:43:00,89.959,89.981,89.949,89.981,173399999.0
2005-03-10 09:44:00,89.977,90.016,89.968,89.985,251500002.0
2005-03-10 09:45:00,89.993,90.017,89.98,90.002,189299999.0
2005-03-10 09:46:00,90.011,90.02,89.994,90.019,273599996.0
2005-03-10 09:47:00,90.015,90.022,89.979,89.999,266899996.0
2005-03-10 09:48:00,90.017,90.037,89.992,90.025,178599996.0
2005-03-10 09:49:00,90.02,90.049,90.02,90.03,244899997.0
2005-03-10 09:50:00,90.048,90.059,90.031,90.033,256699998.0
2005-03-10 09:51:00,90.036,90.045,90.019,90.021,355899996.0
2005-03-10 09:52:00,90.041,90.066,90.032,90.05,179600000.0
2005-03-10 09:53:00,90.053,90.061,90.029,90.042,279599999.0
2005-03-10 09:54:00,90.055,90.055,90.014,90.014,230100004.0
2005-03-10 09:55:00,89.996,90.018,89.987,89.999,171299998.0
2005-03-10 09:56:00,89.988,90.013,89.98,90.013,135499999.0
2005-03-10 09:57:00,90.001,90.015,89.986,89.994,320800002.0
2005-03-10 09:58:00,90.004,90.026,89.984,90.026,189099999.0
2005-03-10 09:59:00,90.008,90.037,90.006,90.022,295699999.0
2005-03-10 10:00:00,90.018,90.05,90.018,90.032,168000000.0
2005-03-10 10:01:00,90.041,90.055,89.989,89.989,231400000.0
2005-03-10 10:02:00,90.024,90.046,90.005,90.046,232900000.0
2005-03-10 10:03:00,90.03,90.096,90.03,90.088,225999998.0
2005-03-10 10:04:00,90.12,90.12,90.084,90.086,122700000.0
2005-03-10 10:05:00,90.078,90.078,90.043,90.05,223400000.0
2005-03-10 10:06:00,90.082,90.104,90.067,90.075,135200001.0
2005-03-10 10:07:00,90.074,90.096,90.061,90.096,189299998.0
2005-03-10 10:08:00,90.111,90.118,90.081,90.081,291499998.0
2005-03-10 10:09:00,90.117,90.119,90.089,90.09,214799998.0
2005-03-10 10:10:00,90.099,90.137,90.099,90.12,240100005.0
2005-03-10 10:11:00,90.133,90.133,90.108,90.113,181200002.0
2005-03-10 10:12:00,90.095,90.126,90.083,90.1,203299997.0
2005-03-10 10:13:00,90.107,90.125,90.091,90.101,146400002.0
2005-03-10 10:14:00,90.071,90.11,90.071,90.101,172499995.0
2005-03-10 10:15:00,90.118,90.118,90.08,90.092,262400006.0
2005-03-10 10:16:00,90.102,90.136,90.098,90.133,290899998.0
2005-03-10 10:17:00,90.134,90.166,90.127,90.133,152299998.0
2005-03-10 10:18:00,90.139,90.189,90.139,90.184,203600002.0
2005-03-10 10:19:00,90.179,90.19,90.159,90.159,304900003.0
2005-03-10 10:20:00,90.159,90.18,90.147,90.175,286300001.0
2005-03-10 10:21:00,90.146,90.171,90.144,90.17,312500002.0
2005-03-10 10:22:00,90.174,90.179,90.153,90.173,321100001.0
2005-03-10 10:23:00,90.176,90.219,90.165,90.198,207399998.0
2005-03-10 10:24:00,90.234,90.249,90.209,90.232,136800001.0
2005-03-10 10:25:00,90.262,90.262,90.233,90.258,291299997.0
2005-03-10 10:26:00,90.253,90.253,90.202,90.203,166500000.0
2005-03-10 10:27:00,90.218,90.244,90.211,90.229,285099999.0
2005-03-10 10:28:00,90.208,90.208,90.182,90.189,112899999.0
2005-03-10 10:29:00,90.198,90.22,90.187,90.19,154400000.0
2005-03-10 10:30:00,90.211,90.22,90.192,90.192,378699994.0
2005-03-10 10:31:00,90.197,90.203,90.127,90.157,338800003.0
2005-03-10 10:32:00,90.183,90.187,90.15,90.15,170700000.0
2005-03-10 10:33:00,90.183,90.201,90.148,90.164,173100001.0
2005-03-10 10:34:00,90.175,90.186,90.146,90.155,306200002.0
2005-03-10 10:35:00,90.159,90.161,90.129,90.153,205999997.0
2005-03-10 10:36:00,90.168,90.19,90.143,90.168,264800000.0
2005-03-10 10:37:00,90.139,90.178,90.136,90.178,267099999.0
2005-03-10 10:38:00,90.169,90.184,90.15,90.17,323500002.0
2005-03-10 10:39:00,90.157,90.18,90.151,90.18,138300000.0
2005-03-10 10:40:00,90.169,90.191,90.152,90.172,254199999.0
2005-03-10 10:41:00,90.166,90.188,90.158,90.188,136800000.0
2005-03-10 10:42:00,90.169,90.187,90.157,90.17,245800001.0
2005-03-10 10:43:00,90.175,90.179,90.138,90.144,222899998.0
2005-03-10 10:44:00,90.151,90.171,90.127,90.142,348900001.0
2005-03-10 10:45:00,90.12,90.158,90.116,90.143,348499998.0
2005-03-10 10:46:00,90.13,90.145,90.115,90.115,248099996.0
2005-03-10 10:47:00,90.127,90.15,90.117,90.14,130399999.0
2005-03-10 10:48:00,90.134,90.151,90.106,90.106,214100000.0
2005-03-10 10:49:00,90.13,90.14,90.089,90.099,136299998.0
2005-03-10 10:50:00,90.098,90.108,90.088,90.108,226899994.0
2005-03-10 10:51:00,90.074,90.094,90.064,90.086,136399999.0
2005-03-10 10:52:00,90.055,90.094,90.054,90.054,226199998.0
2005-03-10 10:53:00,90.061,90.074,90.033,90.052,207299998.0
2005-03-10 10:54:00,90.069,90.08,90.019,90.056,259499999.0
2005-03-10 10:55:00,90.089,90.098,90.058,90.078,371599997.0
2005-03-10 10:56:00,90.094,90.102,90.061,90.085,191199999.0
2005-03-10 10:57:00,90.094,90.111,90.074,90.094,254900003.0
2005-03-10 10:58:00,90.088,90.108,90.062,90.084,282600001.0
2005-03-10 10:59:00,90.084,90.093,90.057,90.057,258900001.0
2005-03-10 11:00:00,90.1,90.124,90.09,90.118,278300000.0
2005-03-10 11:01:00,90.096,90.113,90.082,90.107,253500000.0
2005-03-10 11:02:00,90.091,90.103,90.045,90.052,189699999.0
2005-03-10 11:03:00,90.067,90.081,90.051,90.055,241600002.0
2005-03-10 11:04:00,90.077,90.095,90.052,90.064,315399998.0
2005-03-10 11:05:00,90.079,90.086,90.046,90.06,341199995.0
2005-03-10 11:06:00,90.073,90.084,90.05,90.077,256499998.0
2005-03-10 11:07:00,90.063,90.089,90.04,90.045,244699997.0
2005-03-10 11:08:00,90.042,90.073,90.025,90.073,283599996.0
2005-03-10 11:09:00,90.077,90.093,90.058,90.071,208999998.0
2005-03-10 11:10:00,90.069,90.084,90.041,90.041,215800000.0
2005-03-10 11:11:00,90.054,90.075,90.033,90.048,388299994.0
2005-03-10 11:12:00,90.065,90.075,90.039,90.052,198199998.0
2005-03-10 11:13:00,90.026,90.069,90.026,90.069,261700001.0
2005-03-10 11:14:00,90.043,90.07,90.033,90.064,303800002.0
2005-03-10 11:15:00,90.056,90.11,90.053,90.11,336299994.0
2005-03-10 11:16:00,90.112,90.112,90.082,90.084,222199999.0
2005-03-10 11:17:00,90.086,90.131,90.085,90.115,209999996.0
2005-03-10 11:18:00,90.133,90.133,90.099,90.101,259199999.0
2005-03-10 11:19:00,90.111,90.122,90.091,90.099,193599999.0
2005-03-10 11:20:00,90.119,90.13,90.093,90.115,329800003.0
2005-03-10 11:21:00,90.103,90.128,90.094,90.123,243900001.0
2005-03-10 11:22:00,90.127,90.134,90.102,90.102,186500001.0
2005-03-10 11:23:00,90.107,90.118,90.088,90.09,142400000.0
2005-03-10 11:24:00,90.085,90.104,90.067,90.081,226100000.0
2005-03-10 11:25:00,90.105,90.116,90.07,90.095,169000002.0
2005-03-10 11:26:00,90.115,90.131,90.1,90.123,181899999.0
2005-03-10 11:27:00,90.125,90.135,90.095,90.101,336500001.0
2005-03-10 11:28:00,90.137,90.138,90.116,90.135,263099998.0
2005-03-10 11:29:00,90.125,90.149,90.112,90.127,235199998.0
2005-03-10 11:30:00,90.142,90.155,90.119,90.14,235600000.0
2005-03-10 11:31:00,90.154,90.154,90.119,90.152,281200000.0
2005-03-10 11:32:00,90.14,90.164,90.138,90.164,271899999.0
2005-03-10 11:33:00,90.139,90.172,90.128,90.15,252799996.0
2005-03-10 11:34:00,90.163,90.18,90.147,90.159,259499999.0
2005-03-10 11:35:00,90.137,90.167,90.137,90.153,177499996.0
2005-03-10 11:36:00,90.144,90.151,90.117,90.125,270300000.0
2005-03-10 11:37:00,90.134,90.143,90.089,90.091,189399996.0
2005-03-10 11:38:00,90.09,90.116,90.09,90.108,282900001.0
2005-03-10 11:39:00,90.119,90.132,90.098,90.11,242599999.0
2005-03-10 11:40:00,90.143,90.155,90.107,90.137,247299997.0
2005-03-10 11:41:00,90.145,90.149,90.115,90.119,358999999.0
2005-03-10 11:42:00,90.145,90.165,90.125,90.125,265900000.0
2005-03-10 11:43:00,90.159,90.171,90.137,90.151,249399997.0
2005-03-10 11:44:00,90.151,90.177,90.139,90.157,390199998.0
2005-03-10 11:45:00,90.158,90.184,90.157,90.184,335000002.0
2005-03-10 11:46:00,90.172,90.193,90.172,90.18,280300000.0
2005-03-10 11:47:00,90.18,90.205,90.172,90.186,212899997.0
2005-03-10 11:48:00,90.178,90.196,90.159,90.167,291400001.0
2005-03-10 11:49:00,90.178,90.195,90.157,90.166,281199998.0
2005-03-10 11:50:00,90.164,90.185,90.146,90.179,210199998.0
2005-03-10 11:51:00,90.163,90.189,90.154,90.163,253799998.0
2005-03-10 11:52:00,90.161,90.186,90.15,90.179,257600000.0
2005-03-10 11:53:00,90.181,90.193,90.159,90.189,285699997.0
2005-03-10 11:54:00,90.163,90.196,90.163,90.177,225800000.0
2005-03-10 11:55:00,90.169,90.199,90.164,90.194,341799996.0
2005-03-10 11:56:00,90.19,90.217,90.169,90.217,248500003.0
2005-03-10 11:57:00,90.219,90.219,90.196,90.196,210100000.0
2005-03-10 11:58:00,90.2,90.226,90.196,90.223,287299998.0
2005-03-10 11:59:00,90.205,90.245,90.203,90.225,198600003.0
2005-03-10 12:00:00,90.204,90.252,90.204,90.248,196599997.0
2005-03-10 12:01:00,90.237,90.256,90.208,90.233,158700002.0
2005-03-10 12:02:00,90.267,90.302,90.257,90.284,163699999.0
2005-03-10 12:03:00,90.307,90.328,90.285,90.312,223499999.0
2005-03-10 12:04:00,90.323,90.323,90.289,90.297,206399998.0
2005-03-10 12:05:00,90.288,90.31,90.266,90.281,174700002.0
2005-03-10 12:06:00,90.287,90.287,90.238,90.246,183799998.0
2005-03-10 12:07:00,90.24,90.263,90.225,90.239,299900005.0
2005-03-10 12:08:00,90.251,90.263,90.238,90.243,128099999.0
2005-03-10 12:09:00,90.259,90.268,90.241,90.241,246299999.0
2005-03-10 12:10:00,90.244,90.244,90.207,90.209,233999995.0
2005-03-10 12:11:00,90.211,90.238,90.19,90.215,281000003.0
2005-03-10 12:12:00,90.204,90.22,90.189,90.189,309800001.0
2005-03-10 12:13:00,90.204,90.216,90.19,90.213,198899999.0
2005-03-10 12:14:00,90.217,90.219,90.199,90.207,308100001.0
2005-03-10 12:15:00,90.221,90.233,90.193,90.201,162099999.0
2005-03-10 12:16:00,90.185,90.206,90.166,90.183,157999999.0
2005-03-10 12:17:00,90.175,90.222,90.175,90.208,195699999.0
2005-03-10 12:18:00,90.216,90.235,90.197,90.201,379400000.0
2005-03-10 12:19:00,90.228,90.258,90.226,90.258,198099996.0
2005-03-10 12:20:00,90.262,90.27,90.243,90.247,210300002.0
2005-03-10 12:21:00,90.246,90.254,90.214,90.227,224099995.0
2005-03-10 12:22:00,90.211,90.227,90.196,90.222,175500000.0
2005-03-10 12:23:00,90.212,90.218,90.173,90.18,269100000.0
2005-03-10 12:24:00,90.191,90.191,90.166,90.176,221999998.0
2005-03-10 12:25:00,90.192,90.194,90.161,90.18,307000001.0
2005-03-10 12:26:00,90.173,90.188,90.16,90.179,199500000.0
2005-03-10 12:27:00,90.166,90.187,90.155,90.187,153200000.0
2005-03-10 12:28:00,90.188,90.188,90.158,90.168,217999999.0
2005-03-10 12:29:00,90.189,90.199,90.167,90.186,419599998.0
2005-03-10 12:30:00,90.171,90.238,90.171,90.235,337599999.0
2005-03-10 12:31:00,90.237,90.25,90.205,90.211,246899999.0
2005-03-10 12:32:00,90.234,90.24,90.212,90.226,285199995.0
2005-03-10 12:33:00,90.216,90.246,90.213,90.213,285399997.0
2005-03-10 12:34:00,90.239,90.244,90.209,90.221,304300000.0
2005-03-10 12:35:00,90.223,90.251,90.221,90.235,306899999.0
2005-03-10 12:36:00,90.22,90.24,90.206,90.224,264699997.0
2005-03-10 12:37:00,90.232,90.267,90.228,90.267,360000001.0
2005-03-10 12:38:00,90.285,90.285,90.249,90.26,119199998.0
2005-03-10 12:39:00,90.275,90.277,90.241,90.25,310400002.0
2005-03-10 12:40:00,90.253,90.28,90.248,90.264,276200000.0
2005-03-10 12:41:00,90.275,90.276,90.237,90.241,293699998.0
2005-03-10 12:42:00,90.255,90.255,90.226,90.25,266700001.0
2005-03-10 12:43:00,90.254,90.271,90.229,90.253,181299997.0
2005-03-10 12:44:00,90.227,90.269,90.227,90.248,266899998.0
2005-03-10 12:45:00,90.244,90.256,90.225,90.235,375299997.0
2005-03-10 12:46:00,90.238,90.266,90.222,90.224,303999999.0
2005-03-10 12:47:00,90.236,90.246,90.219,90.226,257800000.0
2005-03-10 12:48:00,90.25,90.29,90.24,90.245,275399999.0
2005-03-10 12:49:00,90.25,90.254,90.227,90.229,220299999.0
2005-03-10 12:50:00,90.22,90.248,90.216,90.228,265599999.0
2005-03-10 12:51:00,90.208,90.242,90.202,90.242,230400003.0
2005-03-10 12:52:00,90.23,90.257,90.219,90.229,173599998.0
2005-03-10 12:53:00,90.223,90.273,90.21,90.229,311499999.0
2005-03-10 12:54:00,90.233,90.233,90.2,90.211,117699999.0
2005-03-10 12:55:00,90.188,90.238,90.177,90.225,221900000.0
2005-03-10 12:56:00,90.221,90.241,90.201,90.219,92799999.0
2005-03-10 12:57:00,90.224,90.244,90.208,90.221,290200000.0
2005-03-10 12:58:00,90.227,90.254,90.207,90.222,138700000.0
2005-03-10 12:59:00,90.21,90.238,90.2,90.224,164300000.0
2005-03-10 13:00:00,90.24,90.24,90.179,90.179,332700000.0
2005-03-10 13:01:00,90.222,90.24,90.212,90.212,314000000.0
2005-03-10 13:02:00,90.227,90.24,90.199,90.216,227900000.0
2005-03-10 13:03:00,90.221,90.251,90.219,90.227,301599998.0
2005-03-10 13:04:00,90.224,90.248,90.215,90.245,236400001.0
2005-03-10 13:05:00,90.248,90.248,90.217,90.217,106099998.0
2005-03-10 13:06:00,90.235,90.26,90.217,90.247,235200001.0
2005-03-10 13:07:00,90.227,90.266,90.221,90.241,317999998.0
2005-03-10 13:08:00,90.233,90.264,90.233,90.264,230599996.0
2005-03-10 13:09:00,90.228,90.273,90.228,90.272,307199998.0
2005-03-10 13:10:00,90.26,90.281,90.255,90.27,254799999.0
2005-03-10 13:11:00,90.273,90.274,90.212,90.225,172899999.0
2005-03-10 13:12:00,90.233,90.249,90.218,90.232,254200004.0
2005-03-10 13:13:00,90.23,90.231,90.206,90.207,233499996.0
2005-03-10 13:14:00,90.234,90.242,90.214,90.242,252900003.0
2005-03-10 13:15:00,90.224,90.247,90.211,90.219,305000000.0
2005-03-10 13:16:00,90.229,90.248,90.225,90.225,224999998.0
2005-03-10 13:17:00,90.224,90.276,90.224,90.253,242500001.0
2005-03-10 13:18:00,90.267,90.284,90.257,90.257,196200002.0
2005-03-10 13:19:00,90.259,90.276,90.245,90.245,192899998.0
2005-03-10 13:20:00,90.228,90.256,90.228,90.255,362599998.0
2005-03-10 13:21:00,90.248,90.256,90.227,90.235,177099998.0
2005-03-10 13:22:00,90.265,90.268,90.238,90.239,248999993.0
2005-03-10 13:23:00,90.225,90.25,90.219,90.227,186900000.0
2005-03-10 13:24:00,90.231,90.25,90.214,90.25,210200000.0
2005-03-10 13:25:00,90.215,90.247,90.206,90.247,136599999.0
2005-03-10 13:26:00,90.237,90.251,90.216,90.224,301600000.0
2005-03-10 13:27:00,90.232,90.232,90.198,90.217,218600005.0
2005-03-10 13:28:00,90.224,90.224,90.191,90.195,192600000.0
2005-03-10 13:29:00,90.216,90.241,90.203,90.241,166899999.0
2005-03-10 13:30:00,90.236,90.254,90.211,90.238,151600002.0
2005-03-10 13:31:00,90.232,90.25,90.229,90.249,267299999.0
2005-03-10 13:32:00,90.248,90.253,90.231,90.239,223900001.0
2005-03-10 13:33:00,90.249,90.276,90.232,90.255,268800000.0
2005-03-10 13:34:00,90.248,90.282,90.238,90.242,298799998.0
2005-03-10 13:35:00,90.226,90.257,90.218,90.257,354699993.0
2005-03-10 13:36:00,90.252,90.261,90.229,90.246,124299998.0
2005-03-10 13:37:00,90.262,90.262,90.223,90.236,133600001.0
2005-03-10 13:38:00,90.237,90.252,90.216,90.237,204099999.0
2005-03-10 13:39:00,90.237,90.281,90.23,90.281,163299999.0
2005-03-10 13:40:00,90.261,90.279,90.233,90.268,245600001.0
2005-03-10 13:41:00,90.271,90.292,90.257,90.269,253699997.0
2005-03-10 13:42:00,90.269,90.291,90.263,90.277,217900001.0
2005-03-10 13:43:00,90.29,90.305,90.272,90.272,297099997.0
2005-03-10 13:44:00,90.305,90.338,90.281,90.317,227899999.0
2005-03-10 13:45:00,90.319,90.33,90.295,90.297,251999997.0
2005-03-10 13:46:00,90.302,90.328,90.301,90.313,154200002.0
2005-03-10 13:47:00,90.311,90.328,90.284,90.316,340299999.0
2005-03-10 13:48:00,90.3,90.3,90.259,90.259,183599998.0
2005-03-10 13:49:00,90.259,90.29,90.253,90.268,114099998.0
2005-03-10 13:50:00,90.286,90.309,90.285,90.3,340899999.0
2005-03-10 13:51:00,90.293,90.348,90.292,90.329,124599998.0
2005-03-10 13:52:00,90.313,90.337,90.3,90.311,205499998.0
2005-03-10 13:53:00,90.285,90.308,90.278,90.293,345400002.0
2005-03-10 13:54:00,90.275,90.284,90.245,90.269,156200000.0
2005-03-10 13:55:00,90.265,90.265,90.233,90.233,228200005.0
2005-03-10 13:56:00,90.229,90.25,90.2,90.234,274300004.0
2005-03-10 13:57:00,90.256,90.293,90.231,90.231,204499999.0
2005-03-10 13:58:00,90.23,90.236,90.203,90.203,181100002.0
2005-03-10 13:59:00,90.203,90.21,90.183,90.191,360200000.0
2005-03-10 14:00:00,90.189,90.216,90.179,90.215,319399998.0
2005-03-10 14:01:00,90.197,90.22,90.185,90.22,170499999.0
2005-03-10 14:02:00,90.227,90.244,90.161,90.161,243899996.0
2005-03-10 14:03:00,90.196,90.201,90.173,90.174,220099998.0
2005-03-10 14:04:00,90.189,90.223,90.181,90.216,381999998.0
2005-03-10 14:05:00,90.226,90.226,90.19,90.19,111199999.0
2005-03-10 14:06:00,90.182,90.24,90.182,90.238,266700002.0
2005-03-10 14:07:00,90.23,90.234,90.206,90.206,250700001.0
2005-03-10 14:08:00,90.247,90.251,90.216,90.251,283399997.0
2005-03-10 14:09:00,90.262,90.27,90.236,90.236,224599999.0
2005-03-10 14:10:00,90.236,90.255,90.221,90.228,116599998.0
2005-03-10 14:11:00,90.225,90.23,90.193,90.193,325999997.0
2005-03-10 14:12:00,90.202,90.223,90.191,90.209,185800001.0
2005-03-10 14:13:00,90.201,90.235,90.201,90.226,195499998.0
2005-03-10 14:14:00,90.219,90.235,90.204,90.23,210599996.0
2005-03-10 14:15:00,90.236,90.244,90.206,90.222,164199998.0
2005-03-10 14:16:00,90.21,90.241,90.207,90.241,189999996.0
2005-03-10 14:17:00,90.243,90.274,90.235,90.256,386599999.0
2005-03-10 14:18:00,90.245,90.261,90.218,90.244,308800000.0
2005-03-10 14:19:00,90.25,90.267,90.22,90.24,296599995.0
2005-03-10 14:20:00,90.267,90.267,90.209,90.209,280700003.0
2005-03-10 14:21:00,90.208,90.23,90.197,90.229,206199996.0
2005-03-10 14:22:00,90.207,90.207,90.176,90.179,124499998.0
2005-03-10 14:23:00,90.167,90.195,90.158,90.179,363200005.0
2005-03-10 14:24:00,90.181,90.19,90.147,90.17,116500002.0
2005-03-10 14:25:00,90.198,90.203,90.153,90.153,260500002.0
2005-03-10 14:26:00,90.142,90.164,90.127,90.15,123100000.0
2005-03-10 14:27:00,90.143,90.175,90.124,90.165,259999998.0
2005-03-10 14:28:00,90.155,90.169,90.131,90.155,235899997.0
2005-03-10 14:29:00,90.153,90.184,90.145,90.154,387399999.0
2005-03-10 14:30:00,90.162,90.163,90.111,90.119,169400000.0
2005-03-10 14:31:00,90.142,90.174,90.089,90.155,314499995.0
2005-03-10 14:32:00,90.111,90.135,90.103,90.132,114499998.0
2005-03-10 14:33:00,90.134,90.152,90.113,90.125,246299999.0
2005-03-10 14:34:00,90.127,90.138,90.103,90.105,199600000.0
2005-03-10 14:35:00,90.142,90.144,90.088,90.088,127600002.0
2005-03-10 14:36:00,90.118,90.146,90.097,90.119,363100001.0
2005-03-10 14:37:00,90.129,90.137,90.097,90.119,328000001.0
2005-03-10 14:38:00,90.12,90.12,90.095,90.11,158000000.0
2005-03-10 14:39:00,90.109,90.128,90.105,90.123,245999999.0
2005-03-10 14:40:00,90.138,90.138,90.105,90.105,113999999.0
2005-03-10 14:41:00,90.127,90.149,90.122,90.13,218299999.0
2005-03-10 14:42:00,90.158,90.181,90.112,90.123,220200000.0
2005-03-10 14:43:00,90.104,90.122,90.083,90.115,222000002.0
2005-03-10 14:44:00,90.12,90.127,90.085,90.116,331099997.0
2005-03-10 14:45:00,90.116,90.151,90.106,90.117,218099998.0
2005-03-10 14:46:00,90.101,90.118,90.081,90.094,284299997.0
2005-03-10 14:47:00,90.12,90.152,90.117,90.123,167000001.0
2005-03-10 14:48:00,90.127,90.141,90.119,90.124,161199998.0
2005-03-10 14:49:00,90.114,90.152,90.114,90.141,149999998.0
2005-03-10 14:50:00,90.13,90.166,90.113,90.154,325399998.0
2005-03-10 14:51:00,90.177,90.177,90.128,90.128,306400000.0
2005-03-10 14:52:00,90.169,90.169,90.145,90.152,130500000.0
2005-03-10 14:53:00,90.133,90.169,90.133,90.154,305399997.0
2005-03-10 14:54:00,90.149,90.169,90.129,90.149,343400000.0
2005-03-10 14:55:00,90.151,90.18,90.145,90.18,365199999.0
2005-03-10 14:56:00,90.17,90.192,90.167,90.185,212800000.0
2005-03-10 14:57:00,90.188,90.206,90.163,90.171,172399996.0
2005-03-10 14:58:00,90.166,90.185,90.147,90.164,207499999.0
2005-03-10 14:59:00,90.141,90.193,90.132,90.175,313500005.0
2005-03-10 15:00:00,90.154,90.185,90.154,90.16,229100001.0
2005-03-10 15:01:00,90.176,90.197,90.159,90.178,300500000.0
2005-03-10 15:02:00,90.172,90.172,90.142,90.155,287599997.0
2005-03-10 15:03:00,90.161,90.168,90.127,90.161,416999999.0
2005-03-10 15:04:00,90.146,90.196,90.145,90.196,168499997.0
2005-03-10 15:05:00,90.204,90.212,90.182,90.197,242599999.0
2005-03-10 15:06:00,90.212,90.228,90.182,90.195,172600003.0
2005-03-10 15:07:00,90.199,90.227,90.193,90.199,289599998.0
2005-03-10 15:08:00,90.21,90.212,90.182,90.182,375500004.0
2005-03-10 15:09:00,90.191,90.204,90.181,90.195,248699999.0
2005-03-10 15:10:00,90.2,90.2,90.166,90.174,191900001.0
2005-03-10 15:11:00,90.16,90.206,90.143,90.159,226000000.0
2005-03-10 15:12:00,90.138,90.147,90.122,90.135,232499997.0
2005-03-10 15:13:00,90.139,90.142,90.117,90.126,293899997.0
2005-03-10 15:14:00,90.129,90.155,90.126,90.151,177800001.0
2005-03-10 15:15:00,90.138,90.156,90.123,90.142,293699997.0
2005-03-10 15:16:00,90.131,90.189,90.131,90.143,273699997.0
2005-03-10 15:17:00,90.139,90.164,90.127,90.15,312900001.0
2005-03-10 15:18:00,90.137,90.154,90.132,90.154,197999999.0
2005-03-10 15:19:00,90.149,90.152,90.105,90.105,266200000.0
2005-03-10 15:20:00,90.141,90.151,90.117,90.137,175199998.0
2005-03-10 15:21:00,90.136,90.165,90.126,90.165,193999997.0
2005-03-10 15:22:00,90.141,90.165,90.116,90.16,343299994.0
2005-03-10 15:23:00,90.161,90.182,90.144,90.161,408599998.0
2005-03-10 15:24:00,90.182,90.194,90.167,90.179,227100004.0
2005-03-10 15:25:00,90.169,90.192,90.169,90.178,112300000.0
2005-03-10 15:26:00,90.172,90.188,90.163,90.182,196599998.0
2005-03-10 15:27:00,90.183,90.188,90.153,90.168,232399999.0
2005-03-10 15:28:00,90.161,90.175,90.148,90.165,152699997.0
2005-03-10 15:29:00,90.127,90.157,90.126,90.157,227500000.0
2005-03-10 15:30:00,90.179,90.191,90.16,90.17,289899993.0
2005-03-10 15:31:00,90.173,90.179,90.136,90.149,303200002.0
2005-03-10 15:32:00,90.161,90.172,90.144,90.162,411699994.0
2005-03-10 15:33:00,90.155,90.176,90.14,90.165,292099996.0
2005-03-10 15:34:00,90.158,90.167,90.135,90.146,371799998.0
2005-03-10 15:35:00,90.169,90.179,90.117,90.117,167100002.0
2005-03-10 15:36:00,90.149,90.171,90.144,90.164,212400001.0
2005-03-10 15:37:00,90.156,90.188,90.156,90.183,226700004.0
2005-03-10 15:38:00,90.18,90.216,90.179,90.182,270199998.0
2005-03-10 15:39:00,90.186,90.203,90.18,90.181,248999997.0
2005-03-10 15:40:00,90.189,90.223,90.187,90.222,175200002.0
2005-03-10 15:41:00,90.219,90.259,90.218,90.259,161000002.0
2005-03-10 15:42:00,90.237,90.237,90.19,90.19,247400001.0
2005-03-10 15:43:00,90.182,90.219,90.181,90.202,178700001.0
2005-03-10 15:44:00,90.211,90.233,90.183,90.218,227499997.0
2005-03-10 15:45:00,90.233,90.242,90.216,90.225,171699998.0
2005-03-10 15:46:00,90.238,90.245,90.211,90.224,228499998.0
2005-03-10 15:47:00,90.198,90.225,90.198,90.221,247300006.0
2005-03-10 15:48:00,90.225,90.243,90.213,90.225,255300000.0
2005-03-10 15:49:00,90.239,90.239,90.214,90.214,257700000.0
2005-03-10 15:50:00,90.221,90.221,90.181,90.188,295599999.0
2005-03-10 15:51:00,90.205,90.205,90.159,90.168,313600005.0
2005-03-10 15:52:00,90.185,90.213,90.171,90.181,357200001.0
2005-03-10 15:53:00,90.176,90.207,90.175,90.182,169299998.0
2005-03-10 15:54:00,90.192,90.2,90.165,90.2,178399997.0
2005-03-10 15:55:00,90.188,90.203,90.173,90.19,180200001.0
2005-03-10 15:56:00,90.155,90.188,90.133,90.146,323699996.0
2005-03-10 15:57:00,90.136,90.159,90.13,90.156,289599998.0
2005-03-10 15:58:00,90.144,90.164,90.144,90.164,96899996.0
2005-03-10 15:59:00,90.168,90.185,90.145,90.173,160100000.0
2005-03-10 16:00:00,90.158,90.176,90.139,90.162,303400000.0
2005-03-10 16:01:00,90.132,90.161,90.095,90.129,232000001.0
2005-03-10 16:02:00,90.16,90.18,90.149,90.174,131200001.0
2005-03-10 16:03:00,90.166,90.184,90.16,90.175,279399995.0
2005-03-10 16:04:00,90.185,90.193,90.161,90.161,310399993.0
2005-03-10 16:05:00,90.18,90.19,90.167,90.17,209699999.0
2005-03-10 16:06:00,90.164,90.18,90.147,90.168,283600006.0
2005-03-10 16:07:00,90.163,90.167,90.136,90.153,337199997.0
2005-03-10 16:08:00,90.148,90.164,90.124,90.141,207099999.0
2005-03-10 16:09:00,90.124,90.148,90.099,90.112,151899999.0
2005-03-10 16:10:00,90.111,90.144,90.088,90.142,347399999.0
2005-03-10 16:11:00,90.131,90.162,90.126,90.129,194399998.0
2005-03-10 16:12:00,90.14,90.157,90.119,90.137,192099998.0
2005-03-10 16:13:00,90.119,90.175,90.115,90.151,281000001.0
2005-03-10 16:14:00,90.143,90.163,90.113,90.145,186600001.0
2005-03-10 16:15:00,90.16,90.177,90.136,90.161,176299999.0
2005-03-10 16:16:00,90.152,90.152,90.115,90.115,192200000.0
2005-03-10 16:17:00,90.136,90.155,90.11,90.11,203600000.0
2005-03-10 16:18:00,90.135,90.159,90.124,90.124,286400001.0
2005-03-10 16:19:00,90.127,90.145,90.116,90.117,304999999.0
2005-03-10 16:20:00,90.119,90.119,90.085,90.097,219600000.0
2005-03-10 16:21:00,90.099,90.099,90.064,90.082,248500002.0
2005-03-10 16:22:00,90.093,90.107,90.074,90.086,278600003.0
2005-03-10 16:23:00,90.083,90.117,90.074,90.117,262700000.0
2005-03-10 16:24:00,90.082,90.105,90.07,90.078,261299998.0
2005-03-10 16:25:00,90.076,90.086,90.06,90.068,140199997.0
2005-03-10 16:26:00,90.051,90.084,90.05,90.084,138700000.0
2005-03-10 16:27:00,90.071,90.086,90.043,90.056,254299998.0
2005-03-10 16:28:00,90.056,90.056,90.027,90.029,154499999.0
2005-03-10 16:29:00,90.034,90.046,89.994,89.994,283200001.0
2005-03-10 16:30:00,90.024,90.047,90.009,90.026,144600002.0
2005-03-10 16:31:00,90.054,90.054,90.017,90.033,163800000.0
2005-03-10 16:32:00,90.015,90.047,90.014,90.03,265800001.0
2005-03-10 16:33:00,90.055,90.067,90.042,90.067,119200001.0
2005-03-10 16:34:00,90.053,90.062,90.018,90.018,85500001.0
2005-03-10 16:35:00,90.027,90.048,90.014,90.028,276300001.0
2005-03-10 16:36:00,90.037,90.061,90.034,90.06,373600001.0
2005-03-10 16:37:00,90.041,90.062,90.025,90.033,261100000.0
2005-03-10 16:38:00,90.042,90.056,90.015,90.025,156199998.0
2005-03-10 16:39:00,90.045,90.061,90.038,90.047,135099999.0
2005-03-10 16:40:00,90.015,90.022,89.994,89.998,210999999.0
2005-03-10 16:41:00,90.017,90.029,89.993,89.993,319200000.0
2005-03-10 16:42:00,90.005,90.038,90.005,90.038,277200000.0
2005-03-10 16:43:00,90.052,90.065,90.033,90.041,282500001.0
2005-03-10 16:44:00,90.069,90.079,90.045,90.051,254400000.0
2005-03-10 16:45:00,90.071,90.071,90.041,90.05,203900000.0
2005-03-10 16:46:00,90.061,90.074,90.04,90.055,79500001.0
2005-03-10 16:47:00,90.056,90.068,90.033,90.049,235899996.0
2005-03-10 16:48:00,90.031,90.055,90.025,90.045,236300002.0
2005-03-10 16:49:00,90.055,90.065,90.036,90.044,250200005.0
2005-03-10 16:50:00,90.049,90.07,90.043,90.055,165999999.0
2005-03-10 16:51:00,90.031,90.072,90.031,90.056,214300000.0
2005-03-10 16:52:00,90.062,90.074,90.028,90.031,292800000.0
2005-03-10 16:53:00,90.044,90.045,89.998,89.998,210999999.0
2005-03-10 16:54:00,90.03,90.047,90.002,90.01,226299998.0
2005-03-10 16:55:00,90.006,90.03,89.997,90.016,293800000.0
2005-03-10 16:56:00,90.001,90.033,89.993,90.033,222299994.0
2005-03-10 16:57:00,90.035,90.047,90.025,90.045,199400000.0
2005-03-10 16:58:00,90.054,90.074,90.033,90.058,172500000.0
2005-03-10 16:59:00,90.048,90.095,90.048,90.09,83799999.0
2005-03-10 17:00:00,90.093,90.094,90.072,90.073,98700000.0
2005-03-10 17:01:00,90.081,90.103,90.073,90.091,287500000.0
2005-03-10 17:02:00,90.099,90.118,90.075,90.078,138900000.0
2005-03-10 17:03:00,90.091,90.1,90.071,90.078,255999993.0
2005-03-10 17:04:00,90.088,90.103,90.072,90.095,280099999.0
2005-03-10 17:05:00,90.075,90.104,90.075,90.088,295899996.0
2005-03-10 17:06:00,90.088,90.106,90.07,90.081,490300001.0
2005-03-10 17:07:00,90.067,90.087,90.05,90.068,246399998.0
2005-03-10 17:08:00,90.073,90.098,90.058,90.078,339200003.0
2005-03-10 17:09:00,90.087,90.118,90.074,90.107,201900002.0
2005-03-10 17:10:00,90.099,90.112,90.088,90.097,232500001.0
2005-03-10 17:11:00,90.113,90.113,90.069,90.07,222599998.0
2005-03-10 17:12:00,90.097,90.107,90.089,90.095,155100001.0
2005-03-10 17:13:00,90.089,90.106,90.067,90.106,283599998.0
2005-03-10 17:14:00,90.107,90.108,90.079,90.093,313300000.0
2005-03-10 17:15:00,90.092,90.108,90.081,90.087,201900001.0
2005-03-10 17:16:00,90.087,90.111,90.081,90.092,325199999.0
2005-03-10 17:17:00,90.11,90.119,90.092,90.103,203799999.0
2005-03-10 17:18:00,90.107,90.112,90.093,90.101,190800003.0
2005-03-10 17:19:00,90.105,90.121,90.085,90.085,321799999.0
2005-03-10 17:20:00,90.095,90.118,90.081,90.094,332000001.0
2005-03-10 17:21:00,90.1,90.118,90.095,90.115,151899999.0
2005-03-10 17:22:00,90.123,90.131,90.099,90.099,161099997.0
2005-03-10 17:23:00,90.099,90.12,90.088,90.103,214600001.0
2005-03-10 17:24:00,90.109,90.138,90.094,90.104,357000003.0
2005-03-10 17:25:00,90.115,90.134,90.105,90.105,190199999.0
2005-03-10 17:26:00,90.113,90.127,90.097,90.112,281200000.0
2005-03-10 17:27:00,90.093,90.123,90.089,90.113,238000000.0
2005-03-10 17:28:00,90.135,90.138,90.114,90.118,184000000.0
2005-03-10 17:29:00,90.126,90.144,90.108,90.125,204600003.0
2005-03-10 17:30:00,90.117,90.159,90.117,90.154,239699999.0
2005-03-10 17:31:00,90.133,90.186,90.133,90.186,305199994.0
2005-03-10 17:32:00,90.191,90.207,90.173,90.193,319400000.0
2005-03-10 17:33:00,90.211,90.211,90.17,90.181,230599997.0
2005-03-10 17:34:00,90.191,90.204,90.171,90.18,269700001.0
2005-03-10 17:35:00,90.189,90.198,90.172,90.176,249199997.0
2005-03-10 17:36:00,90.205,90.205,90.173,90.187,181699998.0
2005-03-10 17:37:00,90.174,90.199,90.166,90.185,250700000.0
2005-03-10 17:38:00,90.15,90.183,90.149,90.164,353700002.0
2005-03-10 17:39:00,90.184,90.195,90.172,90.172,153199999.0
2005-03-10 17:40:00,90.164,90.202,90.159,90.202,197599998.0
2005-03-10 17:41:00,90.201,90.201,90.168,90.19,252100001.0
2005-03-10 17:42:00,90.184,90.203,90.178,90.198,184100000.0
2005-03-10 17:43:00,90.191,90.214,90.173,90.199,279200005.0
2005-03-10 17:44:00,90.203,90.224,90.19,90.21,259899997.0
2005-03-10 17:45:00,90.23,90.263,90.228,90.24,211899995.0
2005-03-10 17:46:00,90.234,90.25,90.199,90.21,165499999.0
2005-03-10 17:47:00,90.221,90.222,90.19,90.197,170900000.0
2005-03-10 17:48:00,90.202,90.23,90.196,90.218,320399999.0
2005-03-10 17:49:00,90.173,90.212,90.173,90.212,223099998.0
2005-03-10 17:50:00,90.184,90.224,90.178,90.222,250399998.0
2005-03-10 17:51:00,90.191,90.21,90.187,90.197,221500002.0
2005-03-10 17:52:00,90.185,90.208,90.177,90.19,220700002.0
2005-03-10 17:53:00,90.186,90.186,90.165,90.179,163399996.0
2005-03-10 17:54:00,90.173,90.173,90.142,90.154,216199998.0
2005-03-10 17:55:00,90.138,90.17,90.131,90.145,234100001.0
2005-03-10 17:56:00,90.176,90.176,90.149,90.164,284699999.0
2005-03-10 17:57:00,90.192,90.193,90.159,90.161,339700001.0
2005-03-10 17:58:00,90.182,90.185,90.159,90.171,221200000.0
2005-03-10 17:59:00,90.153,90.185,90.153,90.185,169800001.0
2005-03-10 18:00:00,90.139,90.177,90.139,90.151,167400005.0
2005-03-10 18:01:00,90.162,90.199,90.147,90.157,1946499996.0
2005-03-10 18:02:00,90.15,90.16,90.14,90.14,2080199998.0
2005-03-10 18:03:00,90.14,90.16,90.12,90.14,2080199998.0
2005-03-10 18:04:00,90.14,90.16,90.13,90.14,2080199998.0
2005-03-10 18:05:00,90.14,90.15,90.12,90.13,2080199998.0
2005-03-10 18:06:00,90.14,90.15,90.11,90.14,2080199998.0
2005-03-10 18:07:00,90.15,90.18,90.13,90.17,2080199998.0
2005-03-10 18:08:00,90.15,90.17,90.15,90.17,2080199998.0
2005-03-10 18:09:00,90.17,90.18,90.16,90.17,2080199998.0
2005-03-10 18:10:00,90.089,90.11,90.046,90.085,2080199998.0
2005-03-10 18:11:00,90.079,90.101,90.045,90.049,971399986.0
2005-03-10 18:12:00,90.077,90.082,90.022,90.022,1067199990.0
2005-03-10 18:13:00,90.04,90.085,90.04,90.064,1995299994.0
2005-03-10 18:14:00,90.2,90.23,90.2,90.22,1215100002.0
2005-03-10 18:15:00,90.2,90.24,90.2,90.21,1215100002.0
2005-03-10 18:16:00,90.2,90.23,90.2,90.21,1215100002.0
2005-03-10 18:17:00,90.048,90.088,90.048,90.085,1215100002.0
2005-03-10 18:18:00,90.099,90.144,90.084,90.088,1051899988.0
2005-03-10 18:19:00,90.074,90.101,90.066,90.086,1862800001.0
2005-03-10 18:20:00,90.21,90.22,90.2,90.2,1983499995.0
2005-03-10 18:21:00,90.096,90.117,90.085,90.117,1983499995.0
2005-03-10 18:22:00,90.105,90.148,90.093,90.148,1548099995.0
2005-03-10 18:23:00,90.22,90.23,90.19,90.19,2099299993.0
2005-03-10 18:24:00,90.2,90.22,90.19,90.19,2099299993.0
2005-03-10 18:25:00,90.182,90.187,90.129,90.14,2099299993.0
2005-03-10 18:26:00,90.135,90.161,90.115,90.137,1820799992.0
2005-03-10 18:27:00,90.142,90.177,90.13,90.164,1725199990.0
2005-03-10 18:28:00,90.179,90.195,90.161,90.191,1426699999.0
2005-03-10 18:29:00,90.194,90.2,90.166,90.179,982400002.0
2005-03-10 18:30:00,90.182,90.195,90.165,90.184,955300001.0
2005-03-10 18:31:00,90.185,90.205,90.143,90.179,1515699994.0
2005-03-10 18:32:00,90.19,90.19,90.156,90.167,1855600001.0
2005-03-10 18:33:00,90.19,90.2,90.17,90.17,1733999995.0
2005-03-10 18:34:00,90.193,90.202,90.158,90.177,1733999995.0
2005-03-10 18:35:00,90.185,90.2,90.156,90.156,2081899999.0
2005-03-10 18:36:00,90.18,90.184,90.153,90.176,961199995.0
2005-03-10 18:37:00,90.175,90.178,90.12,90.15,1073899999.0
2005-03-10 18:38:00,90.158,90.178,90.131,90.15,794500000.0
2005-03-10 18:39:00,90.154,90.185,90.144,90.18,1097199998.0
2005-03-10 18:40:00,90.164,90.193,90.157,90.188,1948999988.0
2005-03-10 18:41:00,90.174,90.195,90.156,90.17,820100000.0
2005-03-10 18:42:00,90.175,90.212,90.157,90.157,1344599989.0
2005-03-10 18:43:00,90.172,90.202,90.169,90.187,520100000.0
2005-03-10 18:44:00,90.173,90.212,90.173,90.205,646399999.0
2005-03-10 18:45:00,90.207,90.216,90.184,90.19,599999999.0
2005-03-10 18:46:00,90.188,90.21,90.159,90.181,804299995.0
2005-03-10 18:47:00,90.168,90.202,90.168,90.202,157300000.0
2005-03-10 18:48:00,90.193,90.211,90.149,90.164,515799995.0
2005-03-10 18:49:00,90.179,90.179,90.145,90.156,739200000.0
2005-03-10 18:50:00,90.156,90.19,90.155,90.181,1024099997.0
2005-03-10 18:51:00,90.15,90.193,90.15,90.181,1198800001.0
2005-03-10 18:52:00,90.185,90.185,90.147,90.147,1364299993.0
2005-03-10 18:53:00,90.166,90.166,90.122,90.152,1334299997.0
2005-03-10 18:54:00,90.17,90.204,90.14,90.154,1222000000.0
2005-03-10 18:55:00,90.161,90.163,90.124,90.14,1542099994.0
2005-03-10 18:56:00,90.171,90.173,90.133,90.158,198799997.0
2005-03-10 18:57:00,90.162,90.193,90.124,90.17,500399996.0
2005-03-10 18:58:00,90.149,90.17,90.141,90.162,923699995.0
2005-03-10 18:59:00,90.146,90.155,90.12,90.12,1146799995.0
2005-03-10 19:00:00,90.122,90.14,90.11,90.13,330000003.0
2005-03-10 19:01:00,90.138,90.142,90.099,90.115,672400000.0
2005-03-10 19:02:00,90.13,90.144,90.117,90.126,328499997.0
2005-03-10 19:03:00,90.121,90.14,90.097,90.125,475099998.0
2005-03-10 19:04:00,90.136,90.146,90.113,90.115,525900002.0
2005-03-10 19:05:00,90.143,90.153,90.104,90.12,472000005.0
2005-03-10 19:06:00,90.12,90.138,90.102,90.108,861800004.0
2005-03-10 19:07:00,90.129,90.164,90.127,90.164,1413799993.0
2005-03-10 19:08:00,90.162,90.179,90.144,90.153,1726400004.0
2005-03-10 19:09:00,90.158,90.176,90.142,90.155,897700000.0
2005-03-10 19:10:00,90.177,90.18,90.146,90.166,255899997.0
2005-03-10 19:11:00,90.171,90.179,90.151,90.173,717899993.0
2005-03-10 19:12:00,90.162,90.192,90.158,90.192,191199998.0
2005-03-10 19:13:00,90.191,90.196,90.17,90.17,466999998.0
2005-03-10 19:14:00,90.198,90.222,90.183,90.209,295300002.0
2005-03-10 19:15:00,90.208,90.225,90.187,90.204,1009100003.0
2005-03-10 19:16:00,90.21,90.219,90.182,90.201,424199991.0
2005-03-10 19:17:00,90.219,90.229,90.188,90.191,870800002.0
2005-03-10 19:18:00,90.206,90.214,90.18,90.18,768500002.0
2005-03-10 19:19:00,90.165,90.218,90.165,90.197,1134299992.0
2005-03-10 19:20:00,90.201,90.204,90.166,90.195,617700002.0
2005-03-10 19:21:00,90.192,90.205,90.169,90.195,838299997.0
2005-03-10 19:22:00,90.193,90.208,90.182,90.208,225300001.0
2005-03-10 19:23:00,90.213,90.218,90.174,90.174,1715699980.0
2005-03-10 19:24:00,90.178,90.206,90.166,90.198,816800002.0
2005-03-10 19:25:00,90.194,90.207,90.178,90.187,1162599991.0
2005-03-10 19:26:00,90.178,90.208,90.171,90.188,2122899999.0
2005-03-10 19:27:00,90.176,90.201,90.169,90.195,1173500002.0
2005-03-10 19:28:00,90.181,90.222,90.181,90.192,1058599998.0
2005-03-10 19:29:00,90.172,90.197,90.16,90.192,367699994.0
2005-03-10 19:30:00,90.194,90.194,90.151,90.17,1213399995.0
2005-03-10 19:31:00,90.167,90.184,90.154,90.161,647300004.0
2005-03-10 19:32:00,90.199,90.205,90.164,90.164,849599994.0
2005-03-10 19:33:00,90.178,90.199,90.169,90.192,748899995.0
2005-03-10 19:34:00,90.175,90.187,90.157,90.157,903099997.0
2005-03-10 19:35:00,90.167,90.193,90.144,90.168,764099993.0
2005-03-10 19:36:00,90.157,90.187,90.157,90.169,661100001.0
2005-03-10 19:37:00,90.145,90.186,90.145,90.186,240699995.0
2005-03-10 19:38:00,90.183,90.186,90.16,90.162,849899999.0
2005-03-10 19:39:00,90.164,90.187,90.139,90.151,658499997.0
2005-03-10 19:40:00,90.173,90.195,90.159,90.162,751699998.0
2005-03-10 19:41:00,90.182,90.209,90.169,90.169,1028599997.0
2005-03-10 19:42:00,90.165,90.195,90.149,90.195,860999995.0
2005-03-10 19:43:00,90.167,90.188,90.158,90.188,468300001.0
2005-03-10 19:44:00,90.153,90.204,90.153,90.166,818299994.0
2005-03-10 19:45:00,90.165,90.191,90.148,90.182,454600007.0
2005-03-10 19:46:00,90.161,90.187,90.15,90.164,505699995.0
2005-03-10 19:47:00,90.15,90.161,90.128,90.15,277799998.0
2005-03-10 19:48:00,90.172,90.175,90.14,90.163,921000001.0
2005-03-10 19:49:00,90.16,90.17,90.118,90.17,731599998.0
2005-03-10 19:50:00,90.129,90.157,90.108,90.108,448099996.0
2005-03-10 19:51:00,90.121,90.162,90.121,90.15,573399994.0
2005-03-10 19:52:00,90.145,90.145,90.103,90.113,335699997.0
2005-03-10 19:53:00,90.13,90.143,90.112,90.126,730399996.0
2005-03-10 19:54:00,90.141,90.166,90.128,90.137,702699998.0
2005-03-10 19:55:00,90.146,90.152,90.127,90.127,315399996.0
2005-03-10 19:56:00,90.149,90.165,90.126,90.145,509300005.0
2005-03-10 19:57:00,90.14,90.155,90.122,90.14,544099998.0
2005-03-10 19:58:00,90.135,90.158,90.131,90.158,1025700007.0
2005-03-10 19:59:00,90.152,90.165,90.138,90.148,904100000.0
2005-03-10 20:00:00,90.156,90.164,90.129,90.137,624700001.0
2005-03-10 20:01:00,90.155,90.172,90.123,90.133,437600002.0
2005-03-10 20:02:00,90.134,90.163,90.134,90.161,583199995.0
2005-03-10 20:03:00,90.159,90.192,90.157,90.174,548299997.0
2005-03-10 20:04:00,90.181,90.221,90.157,90.221,729700004.0
2005-03-10 20:05:00,90.207,90.237,90.203,90.237,455199999.0
2005-03-10 20:06:00,90.229,90.254,90.222,90.244,595499993.0
2005-03-10 20:07:00,90.259,90.266,90.235,90.244,491100001.0
2005-03-10 20:08:00,90.251,90.269,90.224,90.26,774100001.0
2005-03-10 20:09:00,90.253,90.261,90.222,90.242,532800004.0
2005-03-10 20:10:00,90.252,90.273,90.243,90.256,548399999.0
2005-03-10 20:11:00,90.235,90.263,90.205,90.243,1342399989.0
2005-03-10 20:12:00,90.216,90.252,90.216,90.242,1617800000.0
2005-03-10 20:13:00,90.229,90.242,90.207,90.229,915299992.0
2005-03-10 20:14:00,90.214,90.242,90.196,90.241,648799994.0
2005-03-10 20:15:00,90.243,90.251,90.206,90.207,931599992.0
2005-03-10 20:16:00,90.208,90.227,90.188,90.217,1446999992.0
2005-03-10 20:17:00,90.2,90.238,90.2,90.238,226200002.0
2005-03-10 20:18:00,90.245,90.255,90.224,90.234,180200000.0
2005-03-10 20:19:00,90.228,90.249,90.213,90.235,1593099994.0
2005-03-10 20:20:00,90.236,90.268,90.233,90.255,1341399995.0
2005-03-10 20:21:00,90.252,90.264,90.233,90.233,448199993.0
2005-03-10 20:22:00,90.226,90.272,90.223,90.272,848900000.0
2005-03-10 20:23:00,90.269,90.281,90.246,90.255,915199997.0
2005-03-10 20:24:00,90.298,90.298,90.243,90.274,496300000.0
2005-03-10 20:25:00,90.282,90.305,90.267,90.282,657700004.0
2005-03-10 20:26:00,90.281,90.293,90.245,90.245,437399999.0
2005-03-10 20:27:00,90.285,90.285,90.234,90.264,1166100003.0
2005-03-10 20:28:00,90.259,90.271,90.235,90.246,1908199982.0
2005-03-10 20:29:00,90.22,90.23,90.22,90.22,1566999991.0
2005-03-10 20:30:00,90.23,90.24,90.23,90.24,1566999991.0
2005-03-10 20:31:00,90.259,90.28,90.253,90.262,1566999991.0
2005-03-10 20:32:00,90.24,90.24,90.23,90.23,524499999.0
2005-03-10 20:33:00,90.233,90.234,90.179,90.208,524499999.0
2005-03-10 20:34:00,90.206,90.224,90.188,90.205,400800004.0
2005-03-10 20:35:00,90.207,90.227,90.193,90.198,530199996.0
2005-03-10 20:36:00,90.235,90.239,90.213,90.215,601799998.0
2005-03-10 20:37:00,90.223,90.236,90.197,90.209,531399996.0
2005-03-10 20:38:00,90.231,90.248,90.21,90.221,1447399999.0
2005-03-10 20:39:00,90.231,90.26,90.22,90.237,1142399999.0
2005-03-10 20:40:00,90.239,90.254,90.224,90.235,1547199998.0
2005-03-10 20:41:00,90.237,90.242,90.197,90.206,724899999.0
2005-03-10 20:42:00,90.211,90.231,90.187,90.203,1044799989.0
2005-03-10 20:43:00,90.217,90.23,90.189,90.2,574999994.0
2005-03-10 20:44:00,90.203,90.226,90.193,90.209,1055599995.0
2005-03-10 20:45:00,90.198,90.231,90.192,90.228,1061399995.0
2005-03-10 20:46:00,90.201,90.208,90.172,90.185,870200005.0
2005-03-10 20:47:00,90.186,90.218,90.179,90.207,1003899999.0
2005-03-10 20:48:00,90.203,90.228,90.192,90.215,888600001.0
2005-03-10 20:49:00,90.213,90.228,90.203,90.208,742500000.0
2005-03-10 20:50:00,90.216,90.239,90.2,90.214,1017599989.0
2005-03-10 20:51:00,90.227,90.244,90.214,90.214,637000000.0
2005-03-10 20:52:00,90.23,90.233,90.198,90.218,546200001.0
2005-03-10 20:53:00,90.218,90.235,90.201,90.223,1417099991.0
2005-03-10 20:54:00,90.209,90.234,90.202,90.229,417100000.0
2005-03-10 20:55:00,90.246,90.247,90.199,90.217,1037299998.0
2005-03-10 20:56:00,90.221,90.27,90.221,90.235,949599986.0
2005-03-10 20:57:00,90.245,90.288,90.245,90.274,1646899989.0
2005-03-10 20:58:00,90.24,90.26,90.23,90.25,1941999993.0
2005-03-10 20:59:00,90.272,90.282,90.229,90.25,1941999993.0
2005-03-10 21:00:00,90.248,90.277,90.217,90.268,1867199993.0
2005-03-10 21:01:00,90.25,90.294,90.24,90.259,2031200005.0
2005-03-10 21:02:00,90.229,90.229,90.191,90.213,795299996.0
2005-03-10 21:03:00,90.215,90.239,90.208,90.23,618700001.0
2005-03-10 21:04:00,90.215,90.233,90.201,90.211,489699999.0
2005-03-10 21:05:00,90.207,90.246,90.207,90.22,282099998.0
2005-03-10 21:06:00,90.208,90.251,90.201,90.251,537199999.0
2005-03-10 21:07:00,90.248,90.272,90.238,90.25,631799995.0
2005-03-10 21:08:00,90.262,90.278,90.241,90.247,526200010.0
2005-03-10 21:09:00,90.258,90.258,90.215,90.215,387100003.0
2005-03-10 21:10:00,90.236,90.251,90.22,90.235,285699998.0
2005-03-10 21:11:00,90.248,90.248,90.205,90.211,479100001.0
2005-03-10 21:12:00,90.182,90.206,90.173,90.206,514700001.0
2005-03-10 21:13:00,90.19,90.218,90.185,90.209,1113100000.0
2005-03-10 21:14:00,90.23,90.251,90.201,90.211,778899994.0
2005-03-10 21:15:00,90.24,90.252,90.223,90.225,1079399999.0
2005-03-10 21:16:00,90.217,90.251,90.208,90.243,618500001.0
2005-03-10 21:17:00,90.224,90.246,90.21,90.216,1266999995.0
2005-03-10 21:18:00,90.227,90.236,90.196,90.209,806099998.0
2005-03-10 21:19:00,90.202,90.236,90.194,90.216,933399987.0
2005-03-10 21:20:00,90.219,90.219,90.158,90.158,1518200004.0
2005-03-10 21:21:00,90.153,90.167,90.128,90.163,1799400004.0
2005-03-10 21:22:00,90.167,90.167,90.113,90.14,1468399984.0
2005-03-10 21:23:00,90.131,90.16,90.112,90.148,776399996.0
2005-03-10 21:24:00,90.169,90.174,90.13,90.155,927800000.0
2005-03-10 21:25:00,90.16,90.181,90.148,90.16,1290399991.0
2005-03-10 21:26:00,90.162,90.181,90.14,90.157,482499990.0
2005-03-10 21:27:00,90.172,90.192,90.16,90.19,515099996.0
2005-03-10 21:28:00,90.194,90.212,90.187,90.202,267099999.0
2005-03-10 21:29:00,90.217,90.229,90.184,90.214,558499993.0
2005-03-10 21:30:00,90.198,90.232,90.198,90.23,324499996.0
2005-03-10 21:31:00,90.197,90.237,90.191,90.237,177199998.0
2005-03-10 21:32:00,90.251,90.251,90.205,90.232,1538700004.0
2005-03-10 21:33:00,90.209,90.234,90.191,90.201,238499999.0
2005-03-10 21:34:00,90.238,90.239,90.216,90.217,529799994.0
2005-03-10 21:35:00,90.219,90.231,90.206,90.226,426500001.0
2005-03-10 21:36:00,90.23,90.242,90.211,90.214,273400004.0
2005-03-10 21:37:00,90.203,90.24,90.19,90.237,419300004.0
2005-03-10 21:38:00,90.222,90.239,90.21,90.21,422799998.0
2005-03-10 21:39:00,90.24,90.244,90.208,90.235,291700000.0
2005-03-10 21:40:00,90.229,90.255,90.205,90.255,423300003.0
2005-03-10 21:41:00,90.211,90.243,90.19,90.206,343800002.0
2005-03-10 21:42:00,90.203,90.216,90.165,90.197,543700000.0
2005-03-10 21:43:00,90.217,90.217,90.177,90.19,675600000.0
2005-03-10 21:44:00,90.205,90.221,90.176,90.199,1640999985.0
2005-03-10 21:45:00,90.207,90.217,90.173,90.181,945000003.0
2005-03-10 21:46:00,90.21,90.21,90.167,90.167,396000002.0
2005-03-10 21:47:00,90.195,90.21,90.173,90.19,739700000.0
2005-03-10 21:48:00,90.193,90.193,90.16,90.16,255699998.0
2005-03-10 21:49:00,90.191,90.215,90.166,90.166,607700004.0
2005-03-10 21:50:00,90.19,90.19,90.173,90.178,109600000.0
2005-03-10 21:51:00,90.182,90.195,90.166,90.183,417700001.0
2005-03-10 21:52:00,90.177,90.211,90.16,90.17,698499996.0
2005-03-10 21:53:00,90.222,90.225,90.199,90.199,182000001.0
2005-03-10 21:54:00,90.215,90.228,90.196,90.21,159999995.0
2005-03-10 21:55:00,90.218,90.231,90.198,90.217,165199999.0
2005-03-10 21:56:00,90.222,90.231,90.202,90.225,603400004.0
2005-03-10 21:57:00,90.198,90.239,90.198,90.221,268000000.0
2005-03-10 21:58:00,90.217,90.234,90.2,90.232,273800001.0
2005-03-10 21:59:00,90.236,90.25,90.205,90.25,602799999.0
2005-03-10 22:00:00,90.194,90.246,90.194,90.246,724900004.0
2005-03-10 22:01:00,90.216,90.25,90.202,90.247,758899999.0
2005-03-10 22:02:00,90.256,90.29,90.245,90.268,1182899985.0
2005-03-10 22:03:00,90.244,90.27,90.242,90.256,279599999.0
2005-03-10 22:04:00,90.243,90.253,90.213,90.24,687600003.0
2005-03-10 22:05:00,90.242,90.259,90.209,90.239,337500000.0
2005-03-10 22:06:00,90.239,90.245,90.221,90.228,180300002.0
2005-03-10 22:07:00,90.221,90.242,90.216,90.231,154799999.0
2005-03-10 22:08:00,90.258,90.258,90.217,90.217,192099996.0
2005-03-10 22:09:00,90.219,90.236,90.19,90.19,435200004.0
2005-03-10 22:10:00,90.199,90.221,90.155,90.171,382900002.0
2005-03-10 22:11:00,90.179,90.2,90.167,90.173,425000004.0
2005-03-10 22:12:00,90.172,90.2,90.159,90.195,288300001.0
2005-03-10 22:13:00,90.161,90.188,90.14,90.177,362499996.0
2005-03-10 22:14:00,90.142,90.17,90.137,90.17,294800000.0
2005-03-10 22:15:00,90.144,90.2,90.135,90.159,616400002.0
2005-03-10 22:16:00,90.198,90.198,90.161,90.169,334799999.0
2005-03-10 22:17:00,90.154,90.205,90.154,90.199,209699998.0
2005-03-10 22:18:00,90.181,90.207,90.164,90.164,239499999.0
2005-03-10 22:19:00,90.176,90.203,90.17,90.177,237799999.0
2005-03-10 22:20:00,90.204,90.204,90.175,90.187,212399997.0
2005-03-10 22:21:00,90.223,90.232,90.198,90.198,142499999.0
2005-03-10 22:22:00,90.21,90.239,90.192,90.207,542200000.0
2005-03-10 22:23:00,90.207,90.228,90.189,90.208,150000000.0
2005-03-10 22:24:00,90.188,90.214,90.179,90.212,232899997.0
2005-03-10 22:25:00,90.207,90.209,90.182,90.195,355399996.0
2005-03-10 22:26:00,90.193,90.209,90.181,90.209,350399998.0
2005-03-10 22:27:00,90.226,90.243,90.207,90.208,714199993.0
2005-03-10 22:28:00,90.208,90.227,90.196,90.203,168599999.0
2005-03-10 22:29:00,90.209,90.225,90.171,90.193,323099999.0
2005-03-10 22:30:00,90.192,90.197,90.163,90.182,521600001.0
2005-03-10 22:31:00,90.179,90.179,90.154,90.157,135400003.0
2005-03-10 22:32:00,90.169,90.195,90.163,90.181,221599996.0
2005-03-10 22:33:00,90.2,90.2,90.164,90.167,449199999.0
2005-03-10 22:34:00,90.203,90.221,90.167,90.173,575900005.0
2005-03-10 22:35:00,90.2,90.215,90.197,90.198,313400003.0
2005-03-10 22:36:00,90.227,90.227,90.184,90.204,429499995.0
2005-03-10 22:37:00,90.216,90.235,90.206,90.23,130100000.0
2005-03-10 22:38:00,90.223,90.223,90.199,90.203,158299999.0
2005-03-10 22:39:00,90.221,90.236,90.206,90.217,373200002.0
2005-03-10 22:40:00,90.215,90.22,90.193,90.201,319099995.0
2005-03-10 22:41:00,90.196,90.22,90.196,90.217,285100002.0
2005-03-10 22:42:00,90.201,90.215,90.177,90.186,193199996.0
2005-03-10 22:43:00,90.186,90.226,90.186,90.208,733099992.0
2005-03-10 22:44:00,90.205,90.216,90.166,90.166,445199999.0
2005-03-10 22:45:00,90.19,90.206,90.163,90.18,593500001.0
2005-03-10 22:46:00,90.18,90.204,90.171,90.187,351299998.0
2005-03-10 22:47:00,90.182,90.183,90.159,90.166,306600003.0
2005-03-10 22:48:00,90.185,90.2,90.163,90.163,472100000.0
2005-03-10 22:49:00,90.167,90.2,90.162,90.2,382599997.0
2005-03-10 22:50:00,90.184,90.2,90.171,90.171,196499997.0
2005-03-10 22:51:00,90.16,90.189,90.152,90.159,402999999.0
2005-03-10 22:52:00,90.188,90.188,90.163,90.164,139100001.0
2005-03-10 22:53:00,90.188,90.205,90.131,90.17,465299999.0
2005-03-10 22:54:00,90.176,90.192,90.16,90.169,298500002.0
2005-03-10 22:55:00,90.177,90.202,90.177,90.198,402200006.0
2005-03-10 22:56:00,90.163,90.188,90.161,90.187,274799999.0
2005-03-10 22:57:00,90.182,90.216,90.175,90.203,205199997.0
2005-03-10 22:58:00,90.201,90.22,90.192,90.211,270800002.0
2005-03-10 22:59:00,90.177,90.2,90.134,90.188,316699999.0
2005-03-10 23:00:00,90.201,90.216,90.184,90.211,167099998.0
2005-03-10 23:01:00,90.197,90.226,90.189,90.209,229799999.0
2005-03-10 23:02:00,90.206,90.233,90.191,90.233,321399998.0
2005-03-10 23:03:00,90.24,90.255,90.216,90.241,230300002.0
2005-03-10 23:04:00,90.235,90.24,90.208,90.24,176100001.0
2005-03-10 23:05:00,90.203,90.229,90.203,90.222,147400001.0
2005-03-10 23:06:00,90.235,90.235,90.204,90.204,102599998.0
2005-03-10 23:07:00,90.19,90.233,90.169,90.218,150799999.0
2005-03-10 23:08:00,90.214,90.231,90.196,90.208,210000002.0
2005-03-10 23:09:00,90.193,90.212,90.19,90.203,227799998.0
2005-03-10 23:10:00,90.21,90.21,90.187,90.187,111600000.0
2005-03-10 23:11:00,90.194,90.215,90.166,90.199,229299999.0
2005-03-10 23:12:00,90.206,90.232,90.19,90.232,311399995.0
2005-03-10 23:13:00,90.194,90.224,90.185,90.205,263999996.0
2005-03-10 23:14:00,90.21,90.211,90.177,90.18,249000002.0
2005-03-10 23:15:00,90.19,90.19,90.167,90.173,165299999.0
2005-03-10 23:16:00,90.161,90.2,90.161,90.194,151399997.0
2005-03-10 23:17:00,90.159,90.181,90.142,90.163,331099999.0
2005-03-10 23:18:00,90.18,90.201,90.18,90.2,117800000.0
2005-03-10 23:19:00,90.2,90.2,90.169,90.174,100000001.0
2005-03-10 23:20:00,90.188,90.205,90.176,90.198,136999998.0
2005-03-10 23:21:00,90.205,90.21,90.187,90.198,194700000.0
2005-03-10 23:22:00,90.18,90.18,90.153,90.155,228199999.0
2005-03-10 23:23:00,90.187,90.198,90.163,90.171,206000003.0
2005-03-10 23:24:00,90.197,90.2,90.157,90.157,370099997.0
2005-03-10 23:25:00,90.187,90.216,90.184,90.189,141600001.0
2005-03-10 23:26:00,90.173,90.192,90.165,90.185,173799997.0
2005-03-10 23:27:00,90.181,90.181,90.153,90.157,196400001.0
2005-03-10 23:28:00,90.174,90.174,90.152,90.155,195699999.0
2005-03-10 23:29:00,90.148,90.178,90.13,90.155,313099999.0
2005-03-10 23:30:00,90.154,90.186,90.151,90.168,256500002.0
2005-03-10 23:31:00,90.158,90.194,90.158,90.194,190800001.0
2005-03-10 23:32:00,90.195,90.216,90.193,90.215,150299998.0
2005-03-10 23:33:00,90.18,90.229,90.18,90.229,198299999.0
2005-03-10 23:34:00,90.231,90.246,90.204,90.235,274299993.0
2005-03-10 23:35:00,90.19,90.227,90.163,90.227,271600005.0
2005-03-10 23:36:00,90.218,90.218,90.173,90.173,177500001.0
2005-03-10 23:37:00,90.213,90.213,90.183,90.183,52400000.0
2005-03-10 23:38:00,90.18,90.2,90.168,90.182,278999995.0
2005-03-10 23:39:00,90.195,90.207,90.171,90.206,181699998.0
2005-03-10 23:40:00,90.181,90.212,90.177,90.21,204399999.0
2005-03-10 23:41:00,90.202,90.223,90.194,90.203,188399997.0
2005-03-10 23:42:00,90.204,90.204,90.165,90.172,227100000.0
2005-03-10 23:43:00,90.197,90.22,90.197,90.204,185399999.0
2005-03-10 23:44:00,90.176,90.213,90.152,90.213,284099998.0
2005-03-10 23:45:00,90.197,90.223,90.192,90.199,359900002.0
2005-03-10 23:46:00,90.223,90.225,90.182,90.191,160600000.0
2005-03-10 23:47:00,90.204,90.208,90.163,90.184,240299997.0
2005-03-10 23:48:00,90.192,90.196,90.162,90.181,190900000.0
2005-03-10 23:49:00,90.19,90.203,90.169,90.169,232399996.0
2005-03-10 23:50:00,90.162,90.197,90.162,90.192,148000001.0
2005-03-10 23:51:00,90.179,90.196,90.15,90.174,276399999.0
2005-03-10 23:52:00,90.213,90.233,90.199,90.218,182300002.0
2005-03-10 23:53:00,90.229,90.229,90.193,90.205,248699998.0
2005-03-10 23:54:00,90.203,90.23,90.194,90.224,253699996.0
2005-03-10 23:55:00,90.207,90.209,90.188,90.199,195200001.0
2005-03-10 23:56:00,90.217,90.232,90.189,90.2,192099997.0
2005-03-10 23:57:00,90.198,90.217,90.192,90.202,123699999.0
2005-03-10 23:58:00,90.212,90.212,90.175,90.175,133000002.0
2005-03-10 23:59:00,90.19,90.241,90.19,90.215,156900001.0
2005-03-11 00:00:00,90.197,90.218,90.173,90.173,231800000.0
2005-03-11 00:01:00,90.164,90.206,90.164,90.206,205800005.0
2005-03-11 00:02:00,90.192,90.207,90.168,90.207,416199997.0
2005-03-11 00:03:00,90.186,90.204,90.173,90.204,212099998.0
2005-03-11 00:04:00,90.179,90.206,90.179,90.187,130999999.0
2005-03-11 00:05:00,90.178,90.191,90.16,90.188,274999999.0
2005-03-11 00:06:00,90.148,90.181,90.142,90.181,268499999.0
2005-03-11 00:07:00,90.172,90.187,90.158,90.163,211000000.0
2005-03-11 00:08:00,90.173,90.186,90.157,90.186,337299997.0
2005-03-11 00:09:00,90.175,90.175,90.117,90.117,151099999.0
2005-03-11 00:10:00,90.166,90.187,90.144,90.166,247799996.0
2005-03-11 00:11:00,90.178,90.182,90.146,90.163,233999998.0
2005-03-11 00:12:00,90.167,90.18,90.151,90.175,256200001.0
2005-03-11 00:13:00,90.185,90.185,90.164,90.164,174500002.0
2005-03-11 00:14:00,90.192,90.218,90.185,90.2,318900007.0
2005-03-11 00:15:00,90.193,90.21,90.182,90.193,169499999.0
2005-03-11 00:16:00,90.173,90.197,90.17,90.184,322600001.0
2005-03-11 00:17:00,90.176,90.176,90.129,90.129,172599998.0
2005-03-11 00:18:00,90.176,90.191,90.16,90.183,252599995.0
2005-03-11 00:19:00,90.152,90.174,90.138,90.15,280699997.0
2005-03-11 00:20:00,90.166,90.178,90.146,90.16,330099998.0
2005-03-11 00:21:00,90.183,90.183,90.15,90.15,125400000.0
2005-03-11 00:22:00,90.17,90.176,90.148,90.153,218299999.0
2005-03-11 00:23:00,90.161,90.196,90.154,90.178,250900001.0
2005-03-11 00:24:00,90.174,90.189,90.156,90.185,172300002.0
2005-03-11 00:25:00,90.204,90.204,90.174,90.185,238000003.0
2005-03-11 00:26:00,90.207,90.222,90.195,90.198,181799997.0
2005-03-11 00:27:00,90.196,90.212,90.19,90.211,276299998.0
2005-03-11 00:28:00,90.199,90.215,90.189,90.189,111199999.0
2005-03-11 00:29:00,90.218,90.223,90.191,90.214,289299996.0
2005-03-11 00:30:00,90.198,90.232,90.182,90.232,161900001.0
2005-03-11 00:31:00,90.191,90.21,90.183,90.192,317200000.0
2005-03-11 00:32:00,90.181,90.196,90.16,90.171,157499999.0
2005-03-11 00:33:00,90.194,90.213,90.188,90.21,223800004.0
2005-03-11 00:34:00,90.193,90.22,90.175,90.202,220299997.0
2005-03-11 00:35:00,90.177,90.211,90.174,90.211,240500000.0
2005-03-11 00:36:00,90.202,90.232,90.198,90.205,286299999.0
2005-03-11 00:37:00,90.197,90.224,90.191,90.208,215500000.0
2005-03-11 00:38:00,90.19,90.212,90.19,90.202,78500002.0
2005-03-11 00:39:00,90.22,90.227,90.195,90.204,289300000.0
2005-03-11 00:40:00,90.213,90.227,90.196,90.215,255699999.0
2005-03-11 00:41:00,90.219,90.246,90.219,90.246,188300000.0
2005-03-11 00:42:00,90.23,90.23,90.195,90.209,187099997.0
2005-03-11 00:43:00,90.22,90.231,90.208,90.222,153300000.0
2005-03-11 00:44:00,90.231,90.257,90.218,90.24,243599998.0
2005-03-11 00:45:00,90.235,90.264,90.233,90.249,279899999.0
2005-03-11 00:46:00,90.257,90.258,90.237,90.241,218599998.0
2005-03-11 00:47:00,90.217,90.244,90.217,90.222,305699995.0
2005-03-11 00:48:00,90.237,90.25,90.22,90.24,237400000.0
2005-03-11 00:49:00,90.238,90.25,90.228,90.237,216100003.0
2005-03-11 00:50:00,90.22,90.261,90.22,90.241,195099998.0
2005-03-11 00:51:00,90.252,90.252,90.226,90.238,160399999.0
2005-03-11 00:52:00,90.214,90.226,90.196,90.219,237399999.0
2005-03-11 00:53:00,90.243,90.246,90.216,90.231,200200001.0
2005-03-11 00:54:00,90.236,90.253,90.213,90.232,181400002.0
2005-03-11 00:55:00,90.238,90.244,90.217,90.235,260700001.0
2005-03-11 00:56:00,90.215,90.229,90.191,90.206,251799997.0
2005-03-11 00:57:00,90.193,90.21,90.186,90.207,262300000.0
2005-03-11 00:58:00,90.192,90.215,90.181,90.215,206199997.0
2005-03-11 00:59:00,90.238,90.238,90.216,90.226,223100002.0
2005-03-11 01:00:00,90.196,90.257,90.196,90.232,268699998.0
2005-03-11 01:01:00,90.208,90.223,90.208,90.222,118300000.0
2005-03-11 01:02:00,90.206,90.222,90.182,90.215,221100001.0
2005-03-11 01:03:00,90.211,90.216,90.191,90.191,241599994.0
2005-03-11 01:04:00,90.177,90.204,90.159,90.17,190099999.0
2005-03-11 01:05:00,90.146,90.164,90.13,90.14,161899995.0
2005-03-11 01:06:00,90.154,90.159,90.126,90.14,216499999.0
2005-03-11 01:07:00,90.158,90.188,90.15,90.186,198300000.0
2005-03-11 01:08:00,90.157,90.172,90.144,90.158,196300002.0
2005-03-11 01:09:00,90.151,90.207,90.141,90.186,183000002.0
2005-03-11 01:10:00,90.203,90.217,90.174,90.182,129199998.0
2005-03-11 01:11:00,90.187,90.221,90.181,90.221,189399996.0
2005-03-11 01:12:00,90.241,90.241,90.201,90.21,284999999.0
2005-03-11 01:13:00,90.208,90.233,90.196,90.218,195900001.0
2005-03-11 01:14:00,90.203,90.237,90.203,90.228,141999998.0
2005-03-11 01:15:00,90.206,90.221,90.186,90.21,177500003.0
2005-03-11 01:16:00,90.195,90.219,90.178,90.214,304600008.0
2005-03-11 01:17:00,90.194,90.207,90.171,90.188,311400005.0
2005-03-11 01:18:00,90.21,90.223,90.199,90.207,122600002.0
2005-03-11 01:19:00,90.217,90.217,90.185,90.185,229500001.0
2005-03-11 01:20:00,90.194,90.209,90.173,90.181,217699997.0
2005-03-11 01:21:00,90.183,90.21,90.178,90.191,283400002.0
2005-03-11 01:22:00,90.17,90.193,90.157,90.173,239299997.0
2005-03-11 01:23:00,90.194,90.203,90.168,90.168,224800002.0
2005-03-11 01:24:00,90.191,90.201,90.164,90.164,159300001.0
2005-03-11 01:25:00,90.174,90.207,90.174,90.198,212200001.0
2005-03-11 01:26:00,90.186,90.212,90.176,90.206,208100001.0
2005-03-11 01:27:00,90.196,90.223,90.182,90.209,190700002.0
2005-03-11 01:28:00,90.196,90.216,90.183,90.203,146299999.0
2005-03-11 01:29:00,90.164,90.188,90.138,90.163,221499997.0
2005-03-11 01:30:00,90.194,90.2,90.173,90.187,283000003.0
2005-03-11 01:31:00,90.176,90.203,90.176,90.201,152599999.0
2005-03-11 01:32:00,90.198,90.203,90.173,90.189,119999997.0
2005-03-11 01:33:00,90.204,90.22,90.193,90.195,239100002.0
2005-03-11 01:34:00,90.196,90.226,90.189,90.214,440100000.0
2005-03-11 01:35:00,90.21,90.229,90.199,90.213,180499999.0
2005-03-11 01:36:00,90.199,90.214,90.179,90.198,129100000.0
2005-03-11 01:37:00,90.179,90.199,90.171,90.194,228600001.0
2005-03-11 01:38:00,90.203,90.205,90.175,90.191,186700000.0
2005-03-11 01:39:00,90.186,90.205,90.175,90.18,249500001.0
2005-03-11 01:40:00,90.167,90.171,90.123,90.127,354900000.0
2005-03-11 01:41:00,90.12,90.139,90.081,90.086,325699999.0
2005-03-11 01:42:00,90.112,90.112,90.083,90.083,109000000.0
2005-03-11 01:43:00,90.112,90.166,90.112,90.166,198699998.0
2005-03-11 01:44:00,90.147,90.169,90.119,90.119,188100001.0
2005-03-11 01:45:00,90.132,90.133,90.099,90.123,246999999.0
2005-03-11 01:46:00,90.11,90.12,90.087,90.094,365799998.0
2005-03-11 01:47:00,90.103,90.122,90.099,90.104,234100001.0
2005-03-11 01:48:00,90.14,90.163,90.123,90.163,342499999.0
2005-03-11 01:49:00,90.135,90.154,90.13,90.153,372200001.0
2005-03-11 01:50:00,90.14,90.162,90.112,90.112,376199995.0
2005-03-11 01:51:00,90.133,90.143,90.091,90.118,305700000.0
2005-03-11 01:52:00,90.136,90.152,90.133,90.152,170399998.0
2005-03-11 01:53:00,90.125,90.155,90.122,90.143,229300001.0
2005-03-11 01:54:00,90.142,90.157,90.121,90.126,312099998.0
2005-03-11 01:55:00,90.139,90.152,90.127,90.14,160300003.0
2005-03-11 01:56:00,90.128,90.159,90.128,90.136,361099998.0
2005-03-11 01:57:00,90.146,90.149,90.115,90.117,385300001.0
2005-03-11 01:58:00,90.135,90.164,90.127,90.144,341499995.0
2005-03-11 01:59:00,90.157,90.167,90.139,90.148,320299999.0
2005-03-11 02:00:00,90.165,90.165,90.138,90.141,198800000.0
2005-03-11 02:01:00,90.165,90.165,90.121,90.129,263299998.0
2005-03-11 02:02:00,90.127,90.142,90.108,90.133,283300001.0
2005-03-11 02:03:00,90.152,90.172,90.135,90.14,182900005.0
2005-03-11 02:04:00,90.145,90.168,90.127,90.132,163000000.0
2005-03-11 02:05:00,90.163,90.183,90.143,90.159,367100000.0
2005-03-11 02:06:00,90.132,90.151,90.123,90.138,130500000.0
2005-03-11 02:07:00,90.126,90.143,90.11,90.128,315999999.0
2005-03-11 02:08:00,90.119,90.129,90.106,90.112,255999996.0
2005-03-11 02:09:00,90.132,90.143,90.116,90.122,295700001.0
2005-03-11 02:10:00,90.128,90.155,90.128,90.154,160700000.0
2005-03-11 02:11:00,90.134,90.167,90.126,90.156,261500000.0
2005-03-11 02:12:00,90.156,90.176,90.153,90.173,338000004.0
2005-03-11 02:13:00,90.159,90.163,90.131,90.133,245299999.0
2005-03-11 02:14:00,90.147,90.164,90.145,90.163,224899994.0
2005-03-11 02:15:00,90.161,90.168,90.145,90.15,408100003.0
2005-03-11 02:16:00,90.153,90.153,90.125,90.125,278699998.0
2005-03-11 02:17:00,90.127,90.139,90.107,90.137,235300000.0
2005-03-11 02:18:00,90.102,90.129,90.078,90.112,231999997.0
2005-03-11 02:19:00,90.108,90.151,90.108,90.147,211799997.0
2005-03-11 02:20:00,90.13,90.161,90.128,90.161,143799999.0
2005-03-11 02:21:00,90.135,90.164,90.135,90.151,118500000.0
2005-03-11 02:22:00,90.133,90.151,90.125,90.15,230900001.0
2005-03-11 02:23:00,90.123,90.155,90.117,90.151,316100002.0
2005-03-11 02:24:00,90.129,90.156,90.124,90.148,333900000.0
2005-03-11 02:25:00,90.139,90.152,90.113,90.123,247999996.0
2005-03-11 02:26:00,90.143,90.148,90.117,90.125,187099999.0
2005-03-11 02:27:00,90.139,90.157,90.12,90.13,208699998.0
2005-03-11 02:28:00,90.118,90.142,90.114,90.12,273999996.0
2005-03-11 02:29:00,90.105,90.123,90.09,90.102,204199999.0
2005-03-11 02:30:00,90.068,90.111,90.065,90.111,125799999.0
2005-03-11 02:31:00,90.114,90.147,90.103,90.147,165300001.0
2005-03-11 02:32:00,90.154,90.166,90.147,90.156,77900001.0
2005-03-11 02:33:00,90.169,90.191,90.169,90.191,37800001.0
2005-03-11 02:34:00,90.152,90.193,90.152,90.185,302699993.0
2005-03-11 02:35:00,90.175,90.183,90.148,90.152,253500002.0
2005-03-11 02:36:00,90.152,90.182,90.152,90.164,283399997.0
2005-03-11 02:37:00,90.161,90.182,90.154,90.172,293699998.0
2005-03-11 02:38:00,90.159,90.185,90.157,90.17,159100001.0
2005-03-11 02:39:00,90.165,90.183,90.153,90.16,158099998.0
2005-03-11 02:40:00,90.173,90.181,90.156,90.173,257900003.0
2005-03-11 02:41:00,90.175,90.186,90.155,90.169,291999995.0
2005-03-11 02:42:00,90.183,90.196,90.166,90.176,311599997.0
2005-03-11 02:43:00,90.176,90.209,90.171,90.175,253500001.0
2005-03-11 02:44:00,90.174,90.202,90.17,90.2,275200000.0
2005-03-11 02:45:00,90.192,90.192,90.166,90.174,140700002.0
2005-03-11 02:46:00,90.193,90.215,90.183,90.21,255800000.0
2005-03-11 02:47:00,90.2,90.206,90.177,90.195,320399997.0
2005-03-11 02:48:00,90.197,90.216,90.181,90.195,263300003.0
2005-03-11 02:49:00,90.196,90.215,90.183,90.2,224700000.0
2005-03-11 02:50:00,90.192,90.205,90.175,90.187,110099999.0
2005-03-11 02:51:00,90.192,90.21,90.178,90.194,169200002.0
2005-03-11 02:52:00,90.201,90.222,90.185,90.201,251799999.0
2005-03-11 02:53:00,90.195,90.255,90.195,90.255,212799997.0
2005-03-11 02:54:00,90.212,90.236,90.204,90.236,213500001.0
2005-03-11 02:55:00,90.225,90.225,90.19,90.19,197700003.0
2005-03-11 02:56:00,90.202,90.226,90.196,90.217,231600002.0
2005-03-11 02:57:00,90.188,90.221,90.188,90.221,119299999.0
2005-03-11 02:58:00,90.225,90.242,90.217,90.221,195000001.0
2005-03-11 02:59:00,90.197,90.214,90.184,90.185,302299998.0
2005-03-11 03:00:00,90.178,90.207,90.177,90.192,376000000.0
2005-03-11 03:01:00,90.183,90.212,90.173,90.19,206200001.0
2005-03-11 03:02:00,90.216,90.236,90.194,90.194,202799999.0
2005-03-11 03:03:00,90.178,90.221,90.178,90.221,184500002.0
2005-03-11 03:04:00,90.199,90.22,90.199,90.199,244399996.0
2005-03-11 03:05:00,90.186,90.208,90.173,90.208,307600001.0
2005-03-11 03:06:00,90.22,90.237,90.209,90.213,184900000.0
2005-03-11 03:07:00,90.227,90.228,90.198,90.203,244900000.0
2005-03-11 03:08:00,90.213,90.226,90.195,90.222,200600001.0
2005-03-11 03:09:00,90.224,90.237,90.209,90.226,303900001.0
2005-03-11 03:10:00,90.229,90.248,90.222,90.239,331599993.0
2005-03-11 03:11:00,90.206,90.227,90.199,90.203,289099998.0
2005-03-11 03:12:00,90.203,90.233,90.203,90.227,142899999.0
2005-03-11 03:13:00,90.209,90.219,90.188,90.188,310200001.0
2005-03-11 03:14:00,90.182,90.203,90.173,90.195,145100002.0
2005-03-11 03:15:00,90.187,90.197,90.169,90.197,246699997.0
2005-03-11 03:16:00,90.168,90.194,90.168,90.171,71200000.0
2005-03-11 03:17:00,90.19,90.202,90.179,90.179,159999997.0
2005-03-11 03:18:00,90.175,90.198,90.162,90.162,159300001.0
2005-03-11 03:19:00,90.158,90.166,90.14,90.156,143800001.0
2005-03-11 03:20:00,90.151,90.183,90.149,90.155,330699999.0
2005-03-11 03:21:00,90.186,90.201,90.169,90.183,302999997.0
2005-03-11 03:22:00,90.202,90.203,90.169,90.183,167699998.0
2005-03-11 03:23:00,90.187,90.203,90.166,90.185,191400001.0
2005-03-11 03:24:00,90.17,90.202,90.17,90.202,214900003.0
2005-03-11 03:25:00,90.188,90.202,90.165,90.17,371299993.0
2005-03-11 03:26:00,90.185,90.21,90.181,90.21,283700003.0
2005-03-11 03:27:00,90.198,90.206,90.169,90.185,304900000.0
2005-03-11 03:28:00,90.187,90.189,90.159,90.184,142199998.0
2005-03-11 03:29:00,90.174,90.19,90.161,90.185,191600002.0
2005-03-11 03:30:00,90.182,90.207,90.176,90.193,243400002.0
2005-03-11 03:31:00,90.164,90.183,90.155,90.155,151400000.0
2005-03-11 03:32:00,90.177,90.177,90.145,90.149,301799998.0
2005-03-11 03:33:00,90.158,90.188,90.145,90.165,276799998.0
2005-03-11 03:34:00,90.187,90.19,90.167,90.167,209599998.0
2005-03-11 03:35:00,90.157,90.192,90.157,90.192,272200000.0
2005-03-11 03:36:00,90.193,90.193,90.173,90.178,121200002.0
2005-03-11 03:37:00,90.177,90.198,90.166,90.189,273899995.0
2005-03-11 03:38:00,90.184,90.197,90.16,90.177,135699998.0
2005-03-11 03:39:00,90.183,90.205,90.159,90.165,302299999.0
2005-03-11 03:40:00,90.183,90.201,90.162,90.178,173299999.0
2005-03-11 03:41:00,90.199,90.2,90.171,90.183,179799998.0
2005-03-11 03:42:00,90.161,90.195,90.158,90.195,298799998.0
2005-03-11 03:43:00,90.184,90.19,90.154,90.165,176099997.0
2005-03-11 03:44:00,90.149,90.174,90.127,90.171,253100001.0
2005-03-11 03:45:00,90.165,90.165,90.131,90.143,135299999.0
2005-03-11 03:46:00,90.148,90.19,90.148,90.19,293299999.0
2005-03-11 03:47:00,90.194,90.194,90.152,90.152,256900003.0
2005-03-11 03:48:00,90.163,90.181,90.148,90.152,336100000.0
2005-03-11 03:49:00,90.165,90.194,90.155,90.183,229499999.0
2005-03-11 03:50:00,90.182,90.187,90.161,90.167,181100000.0
2005-03-11 03:51:00,90.177,90.188,90.158,90.161,373699999.0
2005-03-11 03:52:00,90.188,90.188,90.157,90.159,162399997.0
2005-03-11 03:53:00,90.146,90.182,90.146,90.182,212999999.0
2005-03-11 03:54:00,90.149,90.18,90.136,90.16,182400005.0
2005-03-11 03:55:00,90.167,90.174,90.142,90.17,169499999.0
2005-03-11 03:56:00,90.164,90.164,90.143,90.157,150400001.0
2005-03-11 03:57:00,90.155,90.168,90.144,90.144,112600002.0
2005-03-11 03:58:00,90.153,90.174,90.138,90.138,251899998.0
2005-03-11 03:59:00,90.144,90.18,90.144,90.18,118800002.0
2005-03-11 04:00:00,90.155,90.17,90.131,90.16,284199995.0
2005-03-11 04:01:00,90.168,90.173,90.151,90.161,157000000.0
2005-03-11 04:02:00,90.154,90.171,90.117,90.164,364699997.0
2005-03-11 04:03:00,90.154,90.192,90.154,90.185,343899998.0
2005-03-11 04:04:00,90.185,90.199,90.167,90.174,221900000.0
2005-03-11 04:05:00,90.18,90.217,90.18,90.207,203199997.0
2005-03-11 04:06:00,90.197,90.213,90.17,90.182,220199995.0
2005-03-11 04:07:00,90.187,90.199,90.171,90.171,244900000.0
2005-03-11 04:08:00,90.189,90.204,90.168,90.188,302400006.0
2005-03-11 04:09:00,90.203,90.226,90.176,90.193,279800000.0
2005-03-11 04:10:00,90.202,90.22,90.191,90.2,211500003.0
2005-03-11 04:11:00,90.203,90.241,90.183,90.24,284200000.0
2005-03-11 04:12:00,90.218,90.228,90.205,90.217,180100000.0
2005-03-11 04:13:00,90.204,90.219,90.199,90.219,223399997.0
2005-03-11 04:14:00,90.223,90.234,90.203,90.213,330999999.0
2005-03-11 04:15:00,90.218,90.233,90.211,90.222,105700000.0
2005-03-11 04:16:00,90.213,90.247,90.196,90.227,225600000.0
2005-03-11 04:17:00,90.246,90.261,90.243,90.255,76300000.0
2005-03-11 04:18:00,90.234,90.262,90.233,90.257,201699999.0
2005-03-11 04:19:00,90.247,90.247,90.229,90.229,67999999.0
2005-03-11 04:20:00,90.248,90.251,90.217,90.223,242099997.0
2005-03-11 04:21:00,90.245,90.245,90.21,90.21,176400001.0
2005-03-11 04:22:00,90.242,90.255,90.218,90.242,267400000.0
2005-03-11 04:23:00,90.257,90.271,90.246,90.27,281299999.0
2005-03-11 04:24:00,90.266,90.266,90.235,90.235,145400000.0
2005-03-11 04:25:00,90.235,90.258,90.23,90.238,250399996.0
2005-03-11 04:26:00,90.262,90.262,90.233,90.255,241400000.0
2005-03-11 04:27:00,90.225,90.253,90.221,90.252,289999999.0
2005-03-11 04:28:00,90.269,90.269,90.249,90.26,200700002.0
2005-03-11 04:29:00,90.246,90.265,90.238,90.253,155300000.0
2005-03-11 04:30:00,90.253,90.269,90.233,90.242,148500000.0
2005-03-11 04:31:00,90.233,90.256,90.23,90.245,166499997.0
2005-03-11 04:32:00,90.229,90.252,90.225,90.24,292600001.0
2005-03-11 04:33:00,90.241,90.258,90.228,90.233,258999998.0
2005-03-11 04:34:00,90.238,90.238,90.213,90.215,158299999.0
2005-03-11 04:35:00,90.213,90.235,90.208,90.22,247399998.0
2005-03-11 04:36:00,90.211,90.23,90.202,90.202,129900001.0
2005-03-11 04:37:00,90.202,90.224,90.189,90.197,277000000.0
2005-03-11 04:38:00,90.206,90.245,90.2,90.245,185100000.0
2005-03-11 04:39:00,90.252,90.26,90.221,90.241,229999999.0
2005-03-11 04:40:00,90.243,90.256,90.235,90.235,212899995.0
2005-03-11 04:41:00,90.246,90.269,90.232,90.254,141700000.0
2005-03-11 04:42:00,90.268,90.275,90.254,90.262,256400000.0
2005-03-11 04:43:00,90.256,90.271,90.243,90.254,162999997.0
2005-03-11 04:44:00,90.253,90.267,90.236,90.249,196700000.0
2005-03-11 04:45:00,90.272,90.272,90.238,90.26,326600001.0
2005-03-11 04:46:00,90.253,90.259,90.234,90.237,289600000.0
2005-03-11 04:47:00,90.239,90.263,90.232,90.251,175899999.0
2005-03-11 04:48:00,90.239,90.264,90.236,90.248,221999997.0
2005-03-11 04:49:00,90.268,90.272,90.233,90.233,173700000.0
2005-03-11 04:50:00,90.247,90.254,90.219,90.226,230199996.0
2005-03-11 04:51:00,90.202,90.232,90.202,90.232,173600000.0
2005-03-11 04:52:00,90.254,90.254,90.216,90.216,186000002.0
2005-03-11 04:53:00,90.241,90.241,90.206,90.206,191199997.0
2005-03-11 04:54:00,90.208,90.223,90.19,90.214,100199997.0
2005-03-11 04:55:00,90.224,90.229,90.198,90.212,294499998.0
2005-03-11 04:56:00,90.204,90.223,90.196,90.216,254599998.0
2005-03-11 04:57:00,90.21,90.219,90.197,90.198,133400000.0
2005-03-11 04:58:00,90.203,90.217,90.179,90.179,194800003.0
2005-03-11 04:59:00,90.203,90.221,90.193,90.21,188799999.0
2005-03-11 05:00:00,90.226,90.236,90.214,90.225,231099999.0
2005-03-11 05:01:00,90.206,90.248,90.197,90.243,212799998.0
2005-03-11 05:02:00,90.198,90.226,90.188,90.221,183200001.0
2005-03-11 05:03:00,90.226,90.235,90.206,90.235,223400001.0
2005-03-11 05:04:00,90.236,90.255,90.223,90.243,89800000.0
2005-03-11 05:05:00,90.212,90.237,90.205,90.237,257099998.0
2005-03-11 05:06:00,90.221,90.248,90.216,90.224,170500000.0
2005-03-11 05:07:00,90.225,90.258,90.217,90.232,211900000.0
2005-03-11 05:08:00,90.249,90.268,90.236,90.26,145099999.0
2005-03-11 05:09:00,90.252,90.265,90.222,90.253,297700000.0
2005-03-11 05:10:00,90.27,90.27,90.228,90.234,232599996.0
2005-03-11 05:11:00,90.262,90.273,90.249,90.268,180400001.0
2005-03-11 05:12:00,90.266,90.278,90.247,90.25,285299996.0
2005-03-11 05:13:00,90.257,90.274,90.251,90.272,224600002.0
2005-03-11 05:14:00,90.253,90.272,90.244,90.254,237500000.0
2005-03-11 05:15:00,90.258,90.268,90.249,90.252,134999997.0
2005-03-11 05:16:00,90.244,90.275,90.244,90.259,321499994.0
2005-03-11 05:17:00,90.248,90.274,90.246,90.249,135600001.0
2005-03-11 05:18:00,90.256,90.282,90.244,90.249,385599998.0
2005-03-11 05:19:00,90.251,90.27,90.235,90.252,325400000.0
2005-03-11 05:20:00,90.257,90.271,90.24,90.257,132100000.0
2005-03-11 05:21:00,90.257,90.272,90.24,90.258,160000001.0
2005-03-11 05:22:00,90.257,90.257,90.228,90.232,340999999.0
2005-03-11 05:23:00,90.267,90.267,90.237,90.255,178500001.0
2005-03-11 05:24:00,90.24,90.273,90.24,90.273,160000002.0
2005-03-11 05:25:00,90.262,90.276,90.244,90.273,258100002.0
2005-03-11 05:26:00,90.249,90.263,90.233,90.244,237900002.0
2005-03-11 05:27:00,90.258,90.268,90.24,90.24,117300001.0
2005-03-11 05:28:00,90.26,90.26,90.226,90.226,149900003.0
2005-03-11 05:29:00,90.259,90.259,90.228,90.228,133999994.0
2005-03-11 05:30:00,90.247,90.254,90.23,90.24,218299997.0
2005-03-11 05:31:00,90.253,90.257,90.239,90.241,54800001.0
2005-03-11 05:32:00,90.23,90.26,90.216,90.216,221500001.0
2005-03-11 05:33:00,90.214,90.249,90.214,90.249,90399998.0
2005-03-11 05:34:00,90.243,90.249,90.221,90.225,246900001.0
2005-03-11 05:35:00,90.231,90.25,90.215,90.233,274600002.0
2005-03-11 05:36:00,90.242,90.254,90.231,90.253,167600000.0
2005-03-11 05:37:00,90.238,90.269,90.238,90.243,121200000.0
2005-03-11 05:38:00,90.245,90.286,90.245,90.286,171699999.0
2005-03-11 05:39:00,90.278,90.278,90.243,90.251,191600000.0
2005-03-11 05:40:00,90.258,90.269,90.234,90.247,173600000.0
2005-03-11 05:41:00,90.254,90.271,90.243,90.263,203500000.0
2005-03-11 05:42:00,90.253,90.258,90.233,90.233,291999998.0
2005-03-11 05:43:00,90.242,90.256,90.225,90.255,149100002.0
2005-03-11 05:44:00,90.245,90.279,90.24,90.277,230499998.0
2005-03-11 05:45:00,90.257,90.274,90.242,90.257,225599997.0
2005-03-11 05:46:00,90.228,90.262,90.219,90.249,184700000.0
2005-03-11 05:47:00,90.261,90.292,90.218,90.287,255999999.0
2005-03-11 05:48:00,90.294,90.295,90.264,90.277,227099998.0
2005-03-11 05:49:00,90.302,90.302,90.273,90.276,125099998.0
2005-03-11 05:50:00,90.285,90.298,90.268,90.268,344199996.0
2005-03-11 05:51:00,90.284,90.31,90.265,90.31,181999996.0
2005-03-11 05:52:00,90.274,90.299,90.266,90.278,184099996.0
2005-03-11 05:53:00,90.273,90.29,90.259,90.278,236100003.0
2005-03-11 05:54:00,90.254,90.288,90.254,90.288,122699999.0
2005-03-11 05:55:00,90.243,90.278,90.243,90.278,178300000.0
2005-03-11 05:56:00,90.264,90.285,90.25,90.25,230399998.0
2005-03-11 05:57:00,90.265,90.285,90.254,90.265,301800001.0
2005-03-11 05:58:00,90.283,90.307,90.27,90.27,240399999.0
2005-03-11 05:59:00,90.267,90.293,90.259,90.277,330799999.0
2005-03-11 06:00:00,90.276,90.285,90.249,90.253,231100001.0
2005-03-11 06:01:00,90.262,90.283,90.25,90.283,166699998.0
2005-03-11 06:02:00,90.263,90.285,90.263,90.28,42000000.0
2005-03-11 06:03:00,90.267,90.289,90.261,90.289,164999996.0
2005-03-11 06:04:00,90.284,90.292,90.258,90.269,172100000.0
2005-03-11 06:05:00,90.263,90.273,90.248,90.248,178899996.0
2005-03-11 06:06:00,90.272,90.291,90.258,90.273,205100003.0
2005-03-11 06:07:00,90.266,90.277,90.246,90.277,170700001.0
2005-03-11 06:08:00,90.253,90.267,90.237,90.253,201000004.0
2005-03-11 06:09:00,90.248,90.277,90.246,90.277,200299999.0
2005-03-11 06:10:00,90.283,90.285,90.241,90.241,227500003.0
2005-03-11 06:11:00,90.268,90.281,90.239,90.266,132900002.0
2005-03-11 06:12:00,90.253,90.284,90.248,90.273,206299997.0
2005-03-11 06:13:00,90.261,90.28,90.252,90.26,214200002.0
2005-03-11 06:14:00,90.273,90.292,90.248,90.254,130399999.0
2005-03-11 06:15:00,90.245,90.271,90.245,90.265,286500001.0
2005-03-11 06:16:00,90.264,90.264,90.231,90.231,182499997.0
2005-03-11 06:17:00,90.245,90.28,90.245,90.278,243099998.0
2005-03-11 06:18:00,90.275,90.275,90.24,90.247,195499999.0
2005-03-11 06:19:00,90.255,90.275,90.248,90.248,105599999.0
2005-03-11 06:20:00,90.244,90.258,90.232,90.239,349999996.0
2005-03-11 06:21:00,90.245,90.26,90.23,90.24,253599996.0
2005-03-11 06:22:00,90.255,90.26,90.222,90.26,216699999.0
2005-03-11 06:23:00,90.232,90.247,90.232,90.246,50000001.0
2005-03-11 06:24:00,90.258,90.258,90.228,90.255,205799997.0
2005-03-11 06:25:00,90.21,90.256,90.21,90.252,216099996.0
2005-03-11 06:26:00,90.227,90.265,90.227,90.25,163100001.0
2005-03-11 06:27:00,90.261,90.271,90.23,90.255,337499999.0
2005-03-11 06:28:00,90.302,90.302,90.226,90.226,208600000.0
2005-03-11 06:29:00,90.24,90.258,90.232,90.244,227700003.0
2005-03-11 06:30:00,90.251,90.263,90.238,90.26,180099998.0
2005-03-11 06:31:00,90.248,90.253,90.225,90.233,97800000.0
2005-03-11 06:32:00,90.236,90.257,90.217,90.237,209500002.0
2005-03-11 06:33:00,90.232,90.24,90.212,90.227,195700001.0
2005-03-11 06:34:00,90.245,90.261,90.232,90.257,236100005.0
2005-03-11 06:35:00,90.24,90.265,90.222,90.252,190900002.0
2005-03-11 06:36:00,90.273,90.273,90.235,90.235,173500003.0
2005-03-11 06:37:00,90.231,90.234,90.213,90.22,198299998.0
2005-03-11 06:38:00,90.229,90.244,90.211,90.233,203700002.0
2005-03-11 06:39:00,90.231,90.247,90.22,90.233,154200000.0
2005-03-11 06:40:00,90.199,90.24,90.199,90.234,155199998.0
2005-03-11 06:41:00,90.226,90.229,90.203,90.203,185799997.0
2005-03-11 06:42:00,90.221,90.225,90.198,90.2,201299999.0
2005-03-11 06:43:00,90.217,90.233,90.205,90.215,198899999.0
2005-03-11 06:44:00,90.235,90.24,90.212,90.212,165100001.0
2005-03-11 06:45:00,90.211,90.236,90.194,90.221,204199997.0
2005-03-11 06:46:00,90.213,90.23,90.19,90.204,200699999.0
2005-03-11 06:47:00,90.208,90.213,90.186,90.19,239599999.0
2005-03-11 06:48:00,90.196,90.23,90.195,90.202,245799999.0
2005-03-11 06:49:00,90.198,90.223,90.198,90.223,198300003.0
2005-03-11 06:50:00,90.217,90.225,90.205,90.209,27000000.0
2005-03-11 06:51:00,90.217,90.226,90.202,90.216,192200001.0
2005-03-11 06:52:00,90.229,90.229,90.194,90.206,260899996.0
2005-03-11 06:53:00,90.236,90.236,90.209,90.217,286699998.0
2005-03-11 06:54:00,90.219,90.225,90.199,90.206,175699995.0
2005-03-11 06:55:00,90.219,90.241,90.212,90.236,190599998.0
2005-03-11 06:56:00,90.245,90.255,90.222,90.233,281500003.0
2005-03-11 06:57:00,90.23,90.251,90.227,90.251,171200002.0
2005-03-11 06:58:00,90.25,90.271,90.228,90.263,293800001.0
2005-03-11 06:59:00,90.27,90.278,90.239,90.249,245700001.0
2005-03-11 07:00:00,90.237,90.256,90.227,90.248,204200005.0
2005-03-11 07:01:00,90.247,90.262,90.22,90.245,304999998.0
2005-03-11 07:02:00,90.239,90.249,90.224,90.226,299600000.0
2005-03-11 07:03:00,90.219,90.24,90.212,90.234,203699998.0
2005-03-11 07:04:00,90.221,90.247,90.214,90.239,357399999.0
2005-03-11 07:05:00,90.22,90.238,90.213,90.236,177100002.0
2005-03-11 07:06:00,90.235,90.253,90.235,90.253,90300000.0
2005-03-11 07:07:00,90.226,90.256,90.21,90.21,165300001.0
2005-03-11 07:08:00,90.244,90.244,90.214,90.214,189299998.0
2005-03-11 07:09:00,90.241,90.265,90.229,90.248,129299998.0
2005-03-11 07:10:00,90.238,90.268,90.217,90.268,99699999.0
2005-03-11 07:11:00,90.223,90.246,90.223,90.225,107299999.0
2005-03-11 07:12:00,90.236,90.247,90.213,90.213,225899999.0
2005-03-11 07:13:00,90.235,90.253,90.206,90.227,217700000.0
2005-03-11 07:14:00,90.223,90.255,90.223,90.252,306599997.0
2005-03-11 07:15:00,90.219,90.239,90.213,90.239,157399998.0
2005-03-11 07:16:00,90.208,90.246,90.208,90.246,171999997.0
2005-03-11 07:17:00,90.241,90.258,90.225,90.239,234399999.0
2005-03-11 07:18:00,90.252,90.26,90.228,90.242,243699997.0
2005-03-11 07:19:00,90.25,90.27,90.235,90.246,193399997.0
2005-03-11 07:20:00,90.224,90.252,90.214,90.22,224099998.0
2005-03-11 07:21:00,90.251,90.251,90.221,90.221,162299999.0
2005-03-11 07:22:00,90.261,90.263,90.233,90.233,78100000.0
2005-03-11 07:23:00,90.272,90.273,90.245,90.255,178100000.0
2005-03-11 07:24:00,90.288,90.288,90.263,90.27,172499999.0
2005-03-11 07:25:00,90.258,90.279,90.251,90.269,294700002.0
2005-03-11 07:26:00,90.282,90.283,90.25,90.258,274900002.0
2005-03-11 07:27:00,90.246,90.272,90.246,90.272,272199997.0
2005-03-11 07:28:00,90.263,90.288,90.257,90.277,204999997.0
2005-03-11 07:29:00,90.295,90.296,90.253,90.253,194200001.0
2005-03-11 07:30:00,90.266,90.266,90.238,90.258,279599998.0
2005-03-11 07:31:00,90.275,90.275,90.22,90.245,228799996.0
2005-03-11 07:32:00,90.251,90.268,90.226,90.244,287499999.0
2005-03-11 07:33:00,90.264,90.271,90.221,90.241,385899998.0
2005-03-11 07:34:00,90.245,90.269,90.245,90.253,290899997.0
2005-03-11 07:35:00,90.251,90.285,90.241,90.259,283800001.0
2005-03-11 07:36:00,90.261,90.28,90.248,90.259,192700000.0
2005-03-11 07:37:00,90.268,90.295,90.252,90.28,178899998.0
2005-03-11 07:38:00,90.247,90.277,90.232,90.241,190600000.0
2005-03-11 07:39:00,90.269,90.27,90.216,90.216,190800000.0
2005-03-11 07:40:00,90.211,90.225,90.189,90.2,310000002.0
2005-03-11 07:41:00,90.208,90.235,90.205,90.235,223199997.0
2005-03-11 07:42:00,90.236,90.248,90.214,90.224,176300000.0
2005-03-11 07:43:00,90.225,90.241,90.201,90.226,185499997.0
2005-03-11 07:44:00,90.217,90.244,90.196,90.213,253199996.0
2005-03-11 07:45:00,90.209,90.253,90.193,90.227,221100002.0
2005-03-11 07:46:00,90.225,90.247,90.208,90.24,244500001.0
2005-03-11 07:47:00,90.229,90.246,90.219,90.246,248900001.0
2005-03-11 07:48:00,90.238,90.253,90.217,90.217,206999997.0
2005-03-11 07:49:00,90.21,90.238,90.21,90.23,181900003.0
2005-03-11 07:50:00,90.227,90.246,90.215,90.235,376899998.0
2005-03-11 07:51:00,90.213,90.23,90.205,90.22,303299997.0
2005-03-11 07:52:00,90.195,90.224,90.185,90.205,234699994.0
2005-03-11 07:53:00,90.216,90.227,90.191,90.198,138299999.0
2005-03-11 07:54:00,90.232,90.232,90.208,90.23,170800000.0
2005-03-11 07:55:00,90.221,90.226,90.19,90.19,165900001.0
2005-03-11 07:56:00,90.209,90.225,90.195,90.206,135200000.0
2005-03-11 07:57:00,90.194,90.229,90.181,90.209,175799999.0
2005-03-11 07:58:00,90.23,90.23,90.183,90.183,201699999.0
2005-03-11 07:59:00,90.178,90.246,90.178,90.246,269199998.0
2005-03-11 08:00:00,90.242,90.265,90.227,90.238,272599999.0
2005-03-11 08:01:00,90.252,90.258,90.225,90.225,312000002.0
2005-03-11 08:02:00,90.283,90.283,90.246,90.247,64699998.0
2005-03-11 08:03:00,90.225,90.261,90.225,90.253,336199997.0
2005-03-11 08:04:00,90.273,90.273,90.244,90.255,228199999.0
2005-03-11 08:05:00,90.266,90.291,90.254,90.267,293899997.0
2005-03-11 08:06:00,90.268,90.291,90.252,90.252,283699999.0
2005-03-11 08:07:00,90.242,90.3,90.242,90.294,175700000.0
2005-03-11 08:08:00,90.281,90.298,90.273,90.289,258400003.0
2005-03-11 08:09:00,90.264,90.293,90.264,90.283,236399998.0
2005-03-11 08:10:00,90.246,90.272,90.239,90.243,109500002.0
2005-03-11 08:11:00,90.221,90.25,90.209,90.224,225499998.0
2005-03-11 08:12:00,90.239,90.263,90.236,90.248,142699999.0
2005-03-11 08:13:00,90.258,90.265,90.232,90.235,267699996.0
2005-03-11 08:14:00,90.237,90.253,90.21,90.227,258599998.0
2005-03-11 08:15:00,90.212,90.227,90.187,90.203,300300001.0
2005-03-11 08:16:00,90.242,90.242,90.205,90.205,275300001.0
2005-03-11 08:17:00,90.239,90.251,90.226,90.228,136600000.0
2005-03-11 08:18:00,90.211,90.239,90.208,90.226,293399997.0
2005-03-11 08:19:00,90.232,90.236,90.185,90.21,170199999.0
2005-03-11 08:20:00,90.215,90.228,90.2,90.227,113500001.0
2005-03-11 08:21:00,90.23,90.242,90.211,90.219,154799998.0
2005-03-11 08:22:00,90.209,90.235,90.207,90.221,224499998.0
2005-03-11 08:23:00,90.22,90.247,90.209,90.23,259900001.0
2005-03-11 08:24:00,90.249,90.249,90.216,90.221,270500001.0
2005-03-11 08:25:00,90.216,90.236,90.211,90.228,140400001.0
2005-03-11 08:26:00,90.239,90.246,90.222,90.226,274400003.0
2005-03-11 08:27:00,90.23,90.265,90.23,90.255,251000001.0
2005-03-11 08:28:00,90.265,90.275,90.243,90.251,220999995.0
2005-03-11 08:29:00,90.237,90.266,90.237,90.249,146199997.0
2005-03-11 08:30:00,90.236,90.248,90.222,90.247,222999999.0
2005-03-11 08:31:00,90.24,90.251,90.221,90.236,400899996.0
2005-03-11 08:32:00,90.245,90.266,90.235,90.235,198399998.0
2005-03-11 08:33:00,90.239,90.266,90.238,90.258,120799999.0
2005-03-11 08:34:00,90.245,90.245,90.215,90.223,170399995.0
2005-03-11 08:35:00,90.243,90.262,90.226,90.254,233500001.0
2005-03-11 08:36:00,90.253,90.263,90.235,90.246,389599998.0
2005-03-11 08:37:00,90.271,90.271,90.239,90.262,300799997.0
2005-03-11 08:38:00,90.249,90.267,90.236,90.245,271600001.0
2005-03-11 08:39:00,90.222,90.254,90.222,90.248,188699996.0
2005-03-11 08:40:00,90.243,90.259,90.227,90.237,236799998.0
2005-03-11 08:41:00,90.237,90.241,90.22,90.22,274900002.0
2005-03-11 08:42:00,90.23,90.254,90.213,90.254,350299995.0
2005-03-11 08:43:00,90.224,90.265,90.223,90.265,249499996.0
2005-03-11 08:44:00,90.25,90.275,90.225,90.233,265800001.0
2005-03-11 08:45:00,90.249,90.262,90.238,90.254,233800002.0
2005-03-11 08:46:00,90.238,90.249,90.226,90.249,216199997.0
2005-03-11 08:47:00,90.216,90.25,90.216,90.244,184299996.0
2005-03-11 08:48:00,90.234,90.248,90.216,90.222,261900002.0
2005-03-11 08:49:00,90.22,90.247,90.22,90.228,251699997.0
2005-03-11 08:50:00,90.203,90.24,90.187,90.22,222100003.0
2005-03-11 08:51:00,90.245,90.262,90.19,90.19,272999999.0
2005-03-11 08:52:00,90.215,90.234,90.193,90.208,255200001.0
2005-03-11 08:53:00,90.227,90.227,90.191,90.196,152800000.0
2005-03-11 08:54:00,90.235,90.238,90.211,90.211,247700001.0
2005-03-11 08:55:00,90.218,90.223,90.2,90.205,177999999.0
2005-03-11 08:56:00,90.223,90.239,90.2,90.215,158400001.0
2005-03-11 08:57:00,90.208,90.254,90.208,90.254,248900004.0
2005-03-11 08:58:00,90.237,90.253,90.199,90.21,154199999.0
2005-03-11 08:59:00,90.22,90.243,90.211,90.226,267700000.0
2005-03-11 09:00:00,90.24,90.281,90.24,90.281,319799999.0
2005-03-11 09:01:00,90.26,90.282,90.246,90.253,215100005.0
2005-03-11 09:02:00,90.283,90.29,90.261,90.266,244599999.0
2005-03-11 09:03:00,90.283,90.293,90.259,90.271,180000000.0
2005-03-11 09:04:00,90.274,90.305,90.269,90.28,340100004.0
2005-03-11 09:05:00,90.281,90.29,90.253,90.272,192600001.0
2005-03-11 09:06:00,90.296,90.3,90.27,90.27,163300001.0
2005-03-11 09:07:00,90.293,90.31,90.281,90.283,220100001.0
2005-03-11 09:08:00,90.27,90.322,90.27,90.308,281900004.0
2005-03-11 09:09:00,90.291,90.316,90.283,90.315,263600004.0
2005-03-11 09:10:00,90.312,90.315,90.292,90.306,214300000.0
2005-03-11 09:11:00,90.322,90.324,90.297,90.299,210300001.0
2005-03-11 09:12:00,90.296,90.328,90.296,90.328,281299997.0
2005-03-11 09:13:00,90.332,90.333,90.309,90.309,166000001.0
2005-03-11 09:14:00,90.28,90.323,90.28,90.301,223600000.0
2005-03-11 09:15:00,90.306,90.323,90.289,90.307,182500001.0
2005-03-11 09:16:00,90.316,90.324,90.289,90.3,214199996.0
2005-03-11 09:17:00,90.268,90.3,90.263,90.297,217500002.0
2005-03-11 09:18:00,90.28,90.317,90.28,90.308,162799997.0
2005-03-11 09:19:00,90.264,90.286,90.261,90.278,297900001.0
2005-03-11 09:20:00,90.285,90.306,90.263,90.273,302800001.0
2005-03-11 09:21:00,90.291,90.291,90.265,90.265,179600004.0
2005-03-11 09:22:00,90.265,90.31,90.265,90.309,186500003.0
2005-03-11 09:23:00,90.274,90.299,90.273,90.288,265500002.0
2005-03-11 09:24:00,90.294,90.3,90.259,90.259,111499999.0
2005-03-11 09:25:00,90.241,90.275,90.233,90.25,331499998.0
2005-03-11 09:26:00,90.226,90.254,90.225,90.245,281000001.0
2005-03-11 09:27:00,90.258,90.281,90.252,90.26,154599998.0
2005-03-11 09:28:00,90.273,90.288,90.254,90.258,228699995.0
2005-03-11 09:29:00,90.282,90.298,90.266,90.276,325099998.0
2005-03-11 09:30:00,90.269,90.285,90.239,90.25,167399998.0
2005-03-11 09:31:00,90.238,90.259,90.228,90.252,221899996.0
2005-03-11 09:32:00,90.204,90.248,90.204,90.246,261900000.0
2005-03-11 09:33:00,90.246,90.272,90.234,90.244,267399999.0
2005-03-11 09:34:00,90.239,90.252,90.221,90.233,219499999.0
2005-03-11 09:35:00,90.238,90.274,90.227,90.245,231299999.0
2005-03-11 09:36:00,90.266,90.272,90.243,90.249,268200001.0
2005-03-11 09:37:00,90.252,90.266,90.228,90.238,301099998.0
2005-03-11 09:38:00,90.236,90.282,90.229,90.282,270899999.0
2005-03-11 09:39:00,90.28,90.28,90.248,90.278,285700001.0
2005-03-11 09:40:00,90.275,90.275,90.231,90.241,195300002.0
2005-03-11 09:41:00,90.267,90.271,90.248,90.256,152599999.0
2005-03-11 09:42:00,90.257,90.272,90.233,90.27,211100005.0
2005-03-11 09:43:00,90.259,90.285,90.239,90.272,185200000.0
2005-03-11 09:44:00,90.261,90.272,90.232,90.253,172499998.0
2005-03-11 09:45:00,90.257,90.267,90.232,90.236,233399995.0
2005-03-11 09:46:00,90.262,90.271,90.243,90.244,201700001.0
2005-03-11 09:47:00,90.255,90.262,90.235,90.235,214099999.0
2005-03-11 09:48:00,90.251,90.251,90.224,90.236,194899998.0
2005-03-11 09:49:00,90.238,90.254,90.207,90.215,260900000.0
2005-03-11 09:50:00,90.25,90.255,90.225,90.227,230300003.0
2005-03-11 09:51:00,90.23,90.248,90.22,90.239,303299997.0
2005-03-11 09:52:00,90.235,90.235,90.202,90.215,164300001.0
2005-03-11 09:53:00,90.219,90.229,90.179,90.192,124700002.0
2005-03-11 09:54:00,90.148,90.209,90.142,90.209,145399998.0
2005-03-11 09:55:00,90.173,90.211,90.173,90.185,408899999.0
2005-03-11 09:56:00,90.188,90.215,90.187,90.206,251600000.0
2005-03-11 09:57:00,90.207,90.245,90.198,90.22,304100001.0
2005-03-11 09:58:00,90.198,90.231,90.196,90.205,329599998.0
2005-03-11 09:59:00,90.19,90.22,90.186,90.186,229300000.0
2005-03-11 10:00:00,90.203,90.236,90.201,90.211,206000000.0
2005-03-11 10:01:00,90.209,90.238,90.204,90.204,242299996.0
2005-03-11 10:02:00,90.22,90.231,90.2,90.213,303200000.0
2005-03-11 10:03:00,90.178,90.212,90.163,90.172,324200000.0
2005-03-11 10:04:00,90.178,90.198,90.173,90.178,279899998.0
2005-03-11 10:05:00,90.17,90.188,90.151,90.175,187199998.0
2005-03-11 10:06:00,90.18,90.198,90.161,90.187,294700001.0
2005-03-11 10:07:00,90.161,90.186,90.152,90.165,199100002.0
2005-03-11 10:08:00,90.153,90.197,90.153,90.176,182399995.0
2005-03-11 10:09:00,90.145,90.172,90.143,90.159,263300004.0
2005-03-11 10:10:00,90.156,90.181,90.141,90.175,256199996.0
2005-03-11 10:11:00,90.178,90.179,90.159,90.167,188100000.0
2005-03-11 10:12:00,90.16,90.165,90.131,90.131,276000003.0
2005-03-11 10:13:00,90.17,90.194,90.157,90.173,268900001.0
2005-03-11 10:14:00,90.18,90.18,90.155,90.155,74599998.0
2005-03-11 10:15:00,90.164,90.184,90.153,90.181,188299999.0
2005-03-11 10:16:00,90.187,90.191,90.156,90.17,267699996.0
2005-03-11 10:17:00,90.17,90.201,90.162,90.177,88300001.0
2005-03-11 10:18:00,90.19,90.19,90.151,90.151,135100003.0
2005-03-11 10:19:00,90.16,90.193,90.139,90.173,370400004.0
2005-03-11 10:20:00,90.2,90.222,90.174,90.222,254999997.0
2005-03-11 10:21:00,90.189,90.218,90.186,90.193,263300003.0
2005-03-11 10:22:00,90.218,90.243,90.218,90.237,281099995.0
2005-03-11 10:23:00,90.237,90.239,90.213,90.239,187599996.0
2005-03-11 10:24:00,90.25,90.258,90.222,90.237,211200001.0
2005-03-11 10:25:00,90.262,90.262,90.236,90.239,207199997.0
2005-03-11 10:26:00,90.255,90.255,90.217,90.217,234200000.0
2005-03-11 10:27:00,90.213,90.245,90.211,90.211,255500000.0
2005-03-11 10:28:00,90.206,90.232,90.195,90.22,225600000.0
2005-03-11 10:29:00,90.219,90.227,90.204,90.204,174099999.0
2005-03-11 10:30:00,90.188,90.212,90.18,90.195,229899999.0
2005-03-11 10:31:00,90.216,90.216,90.164,90.174,143799998.0
2005-03-11 10:32:00,90.188,90.2,90.163,90.193,312599998.0
2005-03-11 10:33:00,90.188,90.202,90.182,90.202,211699996.0
2005-03-11 10:34:00,90.207,90.209,90.189,90.19,344099997.0
2005-03-11 10:35:00,90.2,90.219,90.193,90.218,265300003.0
2005-03-11 10:36:00,90.212,90.212,90.177,90.188,278400003.0
2005-03-11 10:37:00,90.179,90.214,90.179,90.195,332499999.0
2005-03-11 10:38:00,90.183,90.193,90.163,90.193,161799999.0
2005-03-11 10:39:00,90.177,90.209,90.177,90.194,324100000.0
2005-03-11 10:40:00,90.195,90.222,90.19,90.202,203199999.0
2005-03-11 10:41:00,90.198,90.211,90.187,90.2,225500002.0
2005-03-11 10:42:00,90.195,90.208,90.176,90.195,264999994.0
2005-03-11 10:43:00,90.201,90.212,90.166,90.187,226900001.0
2005-03-11 10:44:00,90.201,90.216,90.171,90.191,460500003.0
2005-03-11 10:45:00,90.198,90.225,90.189,90.225,215099997.0
2005-03-11 10:46:00,90.207,90.223,90.197,90.197,324600000.0
2005-03-11 10:47:00,90.219,90.233,90.21,90.233,194600000.0
2005-03-11 10:48:00,90.232,90.242,90.212,90.23,183499998.0
2005-03-11 10:49:00,90.221,90.231,90.2,90.217,269700000.0
2005-03-11 10:50:00,90.216,90.228,90.19,90.204,192500000.0
2005-03-11 10:51:00,90.217,90.225,90.203,90.205,179600001.0
2005-03-11 10:52:00,90.216,90.216,90.182,90.182,234899998.0
2005-03-11 10:53:00,90.196,90.197,90.171,90.176,250599998.0
2005-03-11 10:54:00,90.173,90.211,90.146,90.197,248299999.0
2005-03-11 10:55:00,90.191,90.204,90.177,90.186,184700001.0
2005-03-11 10:56:00,90.155,90.18,90.15,90.175,192999999.0
2005-03-11 10:57:00,90.145,90.165,90.134,90.146,305399993.0
2005-03-11 10:58:00,90.124,90.146,90.104,90.122,302500002.0
2005-03-11 10:59:00,90.118,90.131,90.097,90.097,253700000.0
2005-03-11 11:00:00,90.081,90.134,90.081,90.112,161600000.0
2005-03-11 11:01:00,90.134,90.142,90.108,90.118,155999997.0
2005-03-11 11:02:00,90.128,90.145,90.105,90.125,217300000.0
2005-03-11 11:03:00,90.132,90.15,90.115,90.142,297300000.0
2005-03-11 11:04:00,90.138,90.153,90.123,90.149,217700004.0
2005-03-11 11:05:00,90.151,90.209,90.139,90.181,384699998.0
2005-03-11 11:06:00,90.21,90.213,90.183,90.19,220799998.0
2005-03-11 11:07:00,90.203,90.209,90.156,90.197,366499993.0
2005-03-11 11:08:00,90.201,90.234,90.184,90.213,185800000.0
2005-03-11 11:09:00,90.194,90.235,90.194,90.235,110499999.0
2005-03-11 11:10:00,90.238,90.25,90.187,90.187,349000001.0
2005-03-11 11:11:00,90.177,90.209,90.156,90.188,284300000.0
2005-03-11 11:12:00,90.187,90.187,90.154,90.159,245200000.0
2005-03-11 11:13:00,90.185,90.19,90.163,90.17,334100003.0
2005-03-11 11:14:00,90.181,90.181,90.152,90.158,318499999.0
2005-03-11 11:15:00,90.147,90.168,90.135,90.163,381300000.0
2005-03-11 11:16:00,90.148,90.163,90.133,90.153,227899999.0
2005-03-11 11:17:00,90.149,90.18,90.135,90.145,210100001.0
2005-03-11 11:18:00,90.132,90.143,90.12,90.128,249399998.0
2005-03-11 11:19:00,90.122,90.142,90.112,90.117,286799994.0
2005-03-11 11:20:00,90.152,90.152,90.119,90.133,443400001.0
2005-03-11 11:21:00,90.116,90.128,90.097,90.11,286899997.0
2005-03-11 11:22:00,90.133,90.133,90.098,90.107,109299999.0
2005-03-11 11:23:00,90.111,90.129,90.095,90.111,335900004.0
2005-03-11 11:24:00,90.124,90.146,90.12,90.146,208099999.0
2005-03-11 11:25:00,90.137,90.155,90.12,90.135,147199999.0
2005-03-11 11:26:00,90.137,90.155,90.121,90.13,368800000.0
2005-03-11 11:27:00,90.119,90.123,90.097,90.104,291899997.0
2005-03-11 11:28:00,90.097,90.12,90.091,90.12,199399997.0
2005-03-11 11:29:00,90.115,90.135,90.096,90.124,197199999.0
2005-03-11 11:30:00,90.095,90.125,90.091,90.125,281300003.0
2005-03-11 11:31:00,90.115,90.135,90.082,90.096,216199998.0
2005-03-11 11:32:00,90.121,90.136,90.097,90.115,262899997.0
2005-03-11 11:33:00,90.118,90.121,90.078,90.078,299599996.0
2005-03-11 11:34:00,90.081,90.12,90.081,90.115,260400000.0
2005-03-11 11:35:00,90.098,90.106,90.079,90.096,293900004.0
2005-03-11 11:36:00,90.09,90.135,90.084,90.135,216399999.0
2005-03-11 11:37:00,90.117,90.132,90.099,90.121,267500002.0
2005-03-11 11:38:00,90.11,90.134,90.099,90.114,337300004.0
2005-03-11 11:39:00,90.109,90.135,90.1,90.107,243100000.0
2005-03-11 11:40:00,90.096,90.118,90.08,90.113,333500000.0
2005-03-11 11:41:00,90.117,90.126,90.096,90.105,293100001.0
2005-03-11 11:42:00,90.117,90.136,90.106,90.113,278799995.0
2005-03-11 11:43:00,90.112,90.144,90.112,90.132,140099999.0
2005-03-11 11:44:00,90.127,90.135,90.113,90.12,255600002.0
2005-03-11 11:45:00,90.127,90.143,90.115,90.12,320599997.0
2005-03-11 11:46:00,90.11,90.132,90.099,90.132,125700000.0
2005-03-11 11:47:00,90.13,90.137,90.113,90.125,239900001.0
2005-03-11 11:48:00,90.134,90.16,90.12,90.155,233500002.0
2005-03-11 11:49:00,90.119,90.155,90.119,90.155,258500003.0
2005-03-11 11:50:00,90.158,90.165,90.12,90.148,181099997.0
2005-03-11 11:51:00,90.128,90.152,90.125,90.152,209399999.0
2005-03-11 11:52:00,90.152,90.168,90.142,90.166,344700002.0
2005-03-11 11:53:00,90.177,90.177,90.145,90.157,306700002.0
2005-03-11 11:54:00,90.165,90.181,90.163,90.181,198099998.0
2005-03-11 11:55:00,90.136,90.189,90.136,90.175,159500001.0
2005-03-11 11:56:00,90.175,90.19,90.161,90.187,264900001.0
2005-03-11 11:57:00,90.159,90.183,90.152,90.171,183799998.0
2005-03-11 11:58:00,90.183,90.19,90.162,90.168,325399999.0
2005-03-11 11:59:00,90.18,90.188,90.156,90.157,271899998.0
2005-03-11 12:00:00,90.167,90.171,90.141,90.16,257399997.0
2005-03-11 12:01:00,90.158,90.169,90.141,90.149,348000004.0
2005-03-11 12:02:00,90.154,90.17,90.138,90.16,200799997.0
2005-03-11 12:03:00,90.141,90.152,90.118,90.131,440499993.0
2005-03-11 12:04:00,90.14,90.147,90.121,90.143,265899997.0
2005-03-11 12:05:00,90.137,90.17,90.137,90.146,235199998.0
2005-03-11 12:06:00,90.16,90.16,90.127,90.137,286499996.0
2005-03-11 12:07:00,90.141,90.162,90.127,90.136,325499999.0
2005-03-11 12:08:00,90.139,90.15,90.127,90.129,215199999.0
2005-03-11 12:09:00,90.141,90.164,90.131,90.131,257100003.0
2005-03-11 12:10:00,90.131,90.139,90.107,90.118,269499998.0
2005-03-11 12:11:00,90.114,90.15,90.114,90.15,145400000.0
2005-03-11 12:12:00,90.128,90.149,90.11,90.113,358499997.0
2005-03-11 12:13:00,90.139,90.151,90.118,90.142,202100000.0
2005-03-11 12:14:00,90.158,90.166,90.128,90.152,353000001.0
2005-03-11 12:15:00,90.181,90.181,90.139,90.141,157699996.0
2005-03-11 12:16:00,90.157,90.176,90.142,90.158,242000002.0
2005-03-11 12:17:00,90.156,90.188,90.155,90.173,121899999.0
2005-03-11 12:18:00,90.187,90.188,90.153,90.164,179000000.0
2005-03-11 12:19:00,90.174,90.19,90.159,90.162,208000001.0
2005-03-11 12:20:00,90.192,90.2,90.174,90.183,253899999.0
2005-03-11 12:21:00,90.179,90.207,90.178,90.191,368999993.0
2005-03-11 12:22:00,90.208,90.208,90.171,90.177,221699999.0
2005-03-11 12:23:00,90.183,90.191,90.152,90.191,207800003.0
2005-03-11 12:24:00,90.163,90.185,90.151,90.177,223699999.0
2005-03-11 12:25:00,90.169,90.193,90.153,90.16,156700000.0
2005-03-11 12:26:00,90.175,90.195,90.163,90.166,219200001.0
2005-03-11 12:27:00,90.164,90.182,90.145,90.157,308500001.0
2005-03-11 12:28:00,90.155,90.176,90.133,90.133,268399998.0
2005-03-11 12:29:00,90.147,90.168,90.136,90.168,415099998.0
2005-03-11 12:30:00,90.152,90.168,90.134,90.134,204399998.0
2005-03-11 12:31:00,90.144,90.174,90.142,90.148,294200001.0
2005-03-11 12:32:00,90.156,90.172,90.148,90.163,223999999.0
2005-03-11 12:33:00,90.168,90.177,90.152,90.152,105999997.0
2005-03-11 12:34:00,90.166,90.185,90.156,90.175,277700005.0
2005-03-11 12:35:00,90.144,90.181,90.138,90.164,192299998.0
2005-03-11 12:36:00,90.161,90.183,90.151,90.161,248800002.0
2005-03-11 12:37:00,90.177,90.182,90.15,90.154,265100002.0
2005-03-11 12:38:00,90.157,90.184,90.152,90.182,237599998.0
2005-03-11 12:39:00,90.161,90.172,90.148,90.152,190899998.0
2005-03-11 12:40:00,90.168,90.169,90.143,90.146,105100000.0
2005-03-11 12:41:00,90.158,90.158,90.132,90.138,120500001.0
2005-03-11 12:42:00,90.15,90.184,90.135,90.161,242000000.0
2005-03-11 12:43:00,90.157,90.173,90.135,90.16,150899998.0
2005-03-11 12:44:00,90.167,90.168,90.131,90.144,261700003.0
2005-03-11 12:45:00,90.128,90.158,90.114,90.133,270400003.0
2005-03-11 12:46:00,90.148,90.164,90.13,90.133,333300003.0
2005-03-11 12:47:00,90.146,90.163,90.133,90.145,258899997.0
2005-03-11 12:48:00,90.137,90.155,90.119,90.132,303699996.0
2005-03-11 12:49:00,90.12,90.146,90.117,90.133,244199999.0
2005-03-11 12:50:00,90.13,90.145,90.112,90.14,295500000.0
2005-03-11 12:51:00,90.128,90.149,90.117,90.136,265199998.0
2005-03-11 12:52:00,90.129,90.147,90.118,90.129,226000000.0
2005-03-11 12:53:00,90.128,90.148,90.094,90.126,266500000.0
2005-03-11 12:54:00,90.113,90.137,90.108,90.112,201199998.0
2005-03-11 12:55:00,90.117,90.132,90.097,90.097,153799997.0
2005-03-11 12:56:00,90.074,90.102,90.074,90.084,245400002.0
2005-03-11 12:57:00,90.089,90.092,90.068,90.078,339299997.0
2005-03-11 12:58:00,90.084,90.116,90.075,90.079,174500000.0
2005-03-11 12:59:00,90.098,90.112,90.081,90.081,211100002.0
2005-03-11 13:00:00,90.099,90.123,90.093,90.121,326199997.0
2005-03-11 13:01:00,90.117,90.129,90.081,90.09,210499998.0
2005-03-11 13:02:00,90.079,90.1,90.068,90.08,257300002.0
2005-03-11 13:03:00,90.083,90.098,90.065,90.078,224500002.0
2005-03-11 13:04:00,90.102,90.102,90.071,90.081,225299998.0
2005-03-11 13:05:00,90.083,90.119,90.077,90.091,186100001.0
2005-03-11 13:06:00,90.086,90.118,90.083,90.087,186800001.0
2005-03-11 13:07:00,90.098,90.12,90.074,90.074,318999999.0
2005-03-11 13:08:00,90.097,90.111,90.085,90.094,233199995.0
2005-03-11 13:09:00,90.092,90.118,90.077,90.086,224600000.0
2005-03-11 13:10:00,90.096,90.101,90.07,90.082,281500003.0
2005-03-11 13:11:00,90.082,90.083,90.061,90.061,165399998.0
2005-03-11 13:12:00,90.075,90.102,90.071,90.091,380399997.0
2005-03-11 13:13:00,90.065,90.097,90.063,90.097,261099997.0
2005-03-11 13:14:00,90.081,90.115,90.077,90.086,393200000.0
2005-03-11 13:15:00,90.09,90.123,90.085,90.111,228099999.0
2005-03-11 13:16:00,90.094,90.108,90.059,90.108,153199999.0
2005-03-11 13:17:00,90.072,90.109,90.052,90.071,336099999.0
2005-03-11 13:18:00,90.128,90.128,90.089,90.106,177600001.0
2005-03-11 13:19:00,90.109,90.122,90.07,90.07,205300001.0
2005-03-11 13:20:00,90.095,90.122,90.093,90.115,200000000.0
2005-03-11 13:21:00,90.084,90.121,90.084,90.108,217599997.0
2005-03-11 13:22:00,90.098,90.105,90.08,90.085,301900003.0
2005-03-11 13:23:00,90.096,90.117,90.094,90.114,195099999.0
2005-03-11 13:24:00,90.103,90.141,90.103,90.141,169000002.0
2005-03-11 13:25:00,90.087,90.108,90.08,90.092,317199996.0
2005-03-11 13:26:00,90.121,90.125,90.099,90.099,197399996.0
2005-03-11 13:27:00,90.088,90.113,90.083,90.1,214200003.0
2005-03-11 13:28:00,90.1,90.114,90.082,90.101,162600002.0
2005-03-11 13:29:00,90.097,90.112,90.081,90.098,255199996.0
2005-03-11 13:30:00,90.094,90.109,90.077,90.105,253500000.0
2005-03-11 13:31:00,90.115,90.126,90.095,90.106,170499997.0
2005-03-11 13:32:00,90.108,90.142,90.108,90.135,218200002.0
2005-03-11 13:33:00,90.131,90.134,90.112,90.116,91600002.0
2005-03-11 13:34:00,90.102,90.129,90.097,90.126,153299999.0
2005-03-11 13:35:00,90.131,90.145,90.1,90.129,274299999.0
2005-03-11 13:36:00,90.126,90.141,90.108,90.13,232500006.0
2005-03-11 13:37:00,90.119,90.14,90.117,90.14,134899999.0
2005-03-11 13:38:00,90.146,90.146,90.105,90.105,232200002.0
2005-03-11 13:39:00,90.112,90.141,90.112,90.132,202899997.0
2005-03-11 13:40:00,90.126,90.138,90.109,90.125,208599999.0
2005-03-11 13:41:00,90.096,90.122,90.095,90.116,200600003.0
2005-03-11 13:42:00,90.101,90.101,90.068,90.068,270599999.0
2005-03-11 13:43:00,90.083,90.083,90.054,90.054,220100002.0
2005-03-11 13:44:00,90.083,90.087,90.059,90.071,240399997.0
2005-03-11 13:45:00,90.065,90.099,90.058,90.071,281300000.0
2005-03-11 13:46:00,90.055,90.082,90.053,90.064,103199999.0
2005-03-11 13:47:00,90.059,90.073,90.039,90.057,475500003.0
2005-03-11 13:48:00,90.038,90.06,90.026,90.031,336100000.0
2005-03-11 13:49:00,90.036,90.053,90.017,90.051,339900002.0
2005-03-11 13:50:00,90.032,90.062,90.019,90.05,352499997.0
2005-03-11 13:51:00,90.037,90.067,90.029,90.059,292699999.0
2005-03-11 13:52:00,90.039,90.064,90.024,90.042,243800002.0
2005-03-11 13:53:00,90.039,90.068,90.021,90.038,270199998.0
2005-03-11 13:54:00,90.019,90.049,90.013,90.033,288599997.0
2005-03-11 13:55:00,90.036,90.05,90.026,90.026,151300001.0
2005-03-11 13:56:00,90.052,90.052,90.027,90.03,207699999.0
2005-03-11 13:57:00,90.039,90.044,89.992,90.007,193899998.0
2005-03-11 13:58:00,90.004,90.023,89.995,90.019,240900000.0
2005-03-11 13:59:00,90.01,90.026,90.005,90.018,196299997.0
2005-03-11 14:00:00,90.003,90.028,89.995,90.023,189900001.0
2005-03-11 14:01:00,90.034,90.039,89.999,90.01,146400000.0
2005-03-11 14:02:00,90.045,90.059,90.012,90.019,262200001.0
2005-03-11 14:03:00,90.011,90.042,90.011,90.037,124300000.0
2005-03-11 14:04:00,90.007,90.023,89.993,90.009,284999997.0
2005-03-11 14:05:00,89.993,90.02,89.992,90.018,334000001.0
2005-03-11 14:06:00,89.997,90.02,89.98,89.998,191300000.0
2005-03-11 14:07:00,89.984,90.001,89.969,89.984,186200001.0
2005-03-11 14:08:00,89.985,90.007,89.98,90.007,210599998.0
2005-03-11 14:09:00,90.0,90.007,89.979,89.989,157499999.0
2005-03-11 14:10:00,90.006,90.015,89.966,89.997,120499998.0
2005-03-11 14:11:00,90.016,90.016,89.983,89.993,120399998.0
2005-03-11 14:12:00,90.012,90.025,89.998,90.013,158499998.0
2005-03-11 14:13:00,90.018,90.03,89.994,89.994,199899996.0
2005-03-11 14:14:00,90.014,90.014,89.997,89.997,46000000.0
2005-03-11 14:15:00,90.027,90.036,90.003,90.036,225800000.0
2005-03-11 14:16:00,90.022,90.024,89.998,89.998,82300001.0
2005-03-11 14:17:00,90.006,90.007,89.971,89.982,278099996.0
2005-03-11 14:18:00,89.998,90.014,89.968,90.004,232099997.0
2005-03-11 14:19:00,90.003,90.041,89.982,90.014,206200001.0
2005-03-11 14:20:00,90.034,90.049,90.005,90.024,291999999.0
2005-03-11 14:21:00,90.03,90.042,90.013,90.013,133900001.0
2005-03-11 14:22:00,90.031,90.039,90.007,90.02,213200003.0
2005-03-11 14:23:00,90.054,90.061,90.022,90.022,188400000.0
2005-03-11 14:24:00,90.015,90.048,89.998,90.048,250899999.0
2005-03-11 14:25:00,90.029,90.048,90.027,90.048,70700000.0
2005-03-11 14:26:00,90.052,90.07,90.037,90.047,169200000.0
2005-03-11 14:27:00,90.062,90.062,90.03,90.048,276600002.0
2005-03-11 14:28:00,90.043,90.073,90.03,90.049,208500001.0
2005-03-11 14:29:00,90.051,90.065,90.035,90.052,377100001.0
2005-03-11 14:30:00,90.038,90.064,90.023,90.03,260099998.0
2005-03-11 14:31:00,90.028,90.052,89.985,90.031,283399997.0
2005-03-11 14:32:00,90.026,90.054,90.012,90.029,282500006.0
2005-03-11 14:33:00,90.02,90.051,90.02,90.051,149100002.0
2005-03-11 14:34:00,90.041,90.055,90.028,90.035,235499999.0
2005-03-11 14:35:00,90.076,90.076,90.033,90.063,221900003.0
2005-03-11 14:36:00,90.031,90.082,90.031,90.07,152299999.0
2005-03-11 14:37:00,90.052,90.052,90.018,90.018,164800000.0
2005-03-11 14:38:00,90.042,90.055,90.013,90.027,221099999.0
2005-03-11 14:39:00,90.025,90.041,90.011,90.04,249799999.0
2005-03-11 14:40:00,90.062,90.071,90.041,90.045,268500002.0
2005-03-11 14:41:00,90.087,90.091,90.045,90.045,88800000.0
2005-03-11 14:42:00,90.006,90.061,90.006,90.045,223700000.0
2005-03-11 14:43:00,90.051,90.065,90.03,90.035,154200000.0
2005-03-11 14:44:00,90.041,90.06,90.024,90.043,237100004.0
2005-03-11 14:45:00,90.017,90.073,90.017,90.073,255199998.0
2005-03-11 14:46:00,90.03,90.046,90.01,90.032,296900002.0
2005-03-11 14:47:00,90.026,90.036,89.989,90.016,189900003.0
2005-03-11 14:48:00,90.05,90.05,90.014,90.031,80300000.0
2005-03-11 14:49:00,90.014,90.034,90.006,90.026,230700000.0
2005-03-11 14:50:00,90.028,90.034,89.999,90.007,314899999.0
2005-03-11 14:51:00,90.032,90.032,89.995,89.995,204199998.0
2005-03-11 14:52:00,90.01,90.033,89.999,90.01,243099997.0
2005-03-11 14:53:00,90.014,90.047,90.008,90.022,243999998.0
2005-03-11 14:54:00,90.005,90.023,89.98,90.0,223100001.0
2005-03-11 14:55:00,89.989,90.021,89.989,90.02,272899999.0
2005-03-11 14:56:00,90.011,90.029,90.002,90.002,265700001.0
2005-03-11 14:57:00,90.016,90.032,90.002,90.02,305999998.0
2005-03-11 14:58:00,90.016,90.041,90.012,90.023,107899997.0
2005-03-11 14:59:00,89.991,90.02,89.958,89.998,56200000.0
2005-03-11 15:00:00,90.018,90.04,90.011,90.04,187399998.0
2005-03-11 15:01:00,90.033,90.034,90.008,90.02,115300000.0
2005-03-11 15:02:00,90.021,90.021,89.994,90.003,192099998.0
2005-03-11 15:03:00,90.01,90.034,90.009,90.015,155000003.0
2005-03-11 15:04:00,90.017,90.038,90.012,90.038,185300002.0
2005-03-11 15:05:00,90.039,90.062,90.031,90.038,322599998.0
2005-03-11 15:06:00,90.016,90.048,90.016,90.027,261000001.0
2005-03-11 15:07:00,90.044,90.047,90.024,90.03,341100007.0
2005-03-11 15:08:00,90.037,90.058,90.036,90.036,194700002.0
2005-03-11 15:09:00,90.061,90.081,90.057,90.08,286999999.0
2005-03-11 15:10:00,90.075,90.094,90.071,90.086,205499997.0
2005-03-11 15:11:00,90.08,90.099,90.067,90.085,212899998.0
2005-03-11 15:12:00,90.065,90.08,90.055,90.08,268299999.0
2005-03-11 15:13:00,90.067,90.089,90.061,90.089,224799999.0
2005-03-11 15:14:00,90.082,90.085,90.058,90.066,237800001.0
2005-03-11 15:15:00,90.059,90.089,90.053,90.082,292200001.0
2005-03-11 15:16:00,90.069,90.1,90.063,90.085,365599999.0
2005-03-11 15:17:00,90.062,90.081,90.059,90.08,320499998.0
2005-03-11 15:18:00,90.07,90.07,90.04,90.04,144099999.0
2005-03-11 15:19:00,90.048,90.071,90.038,90.066,228599998.0
2005-03-11 15:20:00,90.086,90.118,90.065,90.1,157600000.0
2005-03-11 15:21:00,90.096,90.114,90.082,90.109,220699998.0
2005-03-11 15:22:00,90.088,90.115,90.06,90.104,232200001.0
2005-03-11 15:23:00,90.104,90.121,90.082,90.103,361899995.0
2005-03-11 15:24:00,90.114,90.114,90.081,90.087,233700003.0
2005-03-11 15:25:00,90.111,90.114,90.083,90.103,230800002.0
2005-03-11 15:26:00,90.097,90.118,90.089,90.115,185700001.0
2005-03-11 15:27:00,90.127,90.152,90.117,90.136,326100002.0
2005-03-11 15:28:00,90.14,90.154,90.126,90.147,234500000.0
2005-03-11 15:29:00,90.149,90.178,90.145,90.156,193599998.0
2005-03-11 15:30:00,90.172,90.189,90.126,90.126,234900000.0
2005-03-11 15:31:00,90.113,90.135,90.103,90.12,192399999.0
2005-03-11 15:32:00,90.117,90.14,90.096,90.12,257900000.0
2005-03-11 15:33:00,90.166,90.185,90.151,90.183,221299999.0
2005-03-11 15:34:00,90.206,90.243,90.199,90.211,362099997.0
2005-03-11 15:35:00,90.219,90.257,90.211,90.257,196500004.0
2005-03-11 15:36:00,90.264,90.329,90.264,90.328,310899996.0
2005-03-11 15:37:00,90.341,90.354,90.325,90.351,290899998.0
2005-03-11 15:38:00,90.359,90.359,90.315,90.339,295300003.0
2005-03-11 15:39:00,90.309,90.324,90.278,90.294,319900000.0
2005-03-11 15:40:00,90.255,90.281,90.25,90.25,239199997.0
2005-03-11 15:41:00,90.242,90.256,90.219,90.246,237900002.0
2005-03-11 15:42:00,90.213,90.248,90.198,90.215,134799999.0
2005-03-11 15:43:00,90.203,90.209,90.165,90.187,322900004.0
2005-03-11 15:44:00,90.166,90.204,90.166,90.187,190699998.0
2005-03-11 15:45:00,90.165,90.174,90.143,90.15,223799998.0
2005-03-11 15:46:00,90.158,90.16,90.133,90.133,309100005.0
2005-03-11 15:47:00,90.141,90.164,90.124,90.125,307199999.0
2005-03-11 15:48:00,90.131,90.149,90.121,90.124,217600003.0
2005-03-11 15:49:00,90.119,90.156,90.119,90.138,216499998.0
2005-03-11 15:50:00,90.126,90.155,90.126,90.148,243099998.0
2005-03-11 15:51:00,90.152,90.152,90.121,90.127,258799998.0
2005-03-11 15:52:00,90.164,90.172,90.142,90.164,315900002.0
2005-03-11 15:53:00,90.152,90.173,90.132,90.137,152300000.0
2005-03-11 15:54:00,90.157,90.158,90.096,90.121,270199998.0
2005-03-11 15:55:00,90.122,90.122,90.072,90.077,175100001.0
2005-03-11 15:56:00,90.082,90.082,89.991,90.003,156700002.0
2005-03-11 15:57:00,90.024,90.048,90.014,90.032,229100001.0
2005-03-11 15:58:00,90.03,90.036,90.001,90.036,203400000.0
2005-03-11 15:59:00,90.036,90.068,90.033,90.064,158799997.0
2005-03-11 16:00:00,90.049,90.092,90.032,90.077,244699996.0
2005-03-11 16:01:00,90.078,90.136,90.07,90.136,228100000.0
2005-03-11 16:02:00,90.115,90.151,90.1,90.102,312699997.0
2005-03-11 16:03:00,90.092,90.131,90.092,90.105,325699997.0
2005-03-11 16:04:00,90.134,90.144,90.1,90.144,282300000.0
2005-03-11 16:05:00,90.17,90.189,90.154,90.158,250600001.0
2005-03-11 16:06:00,90.152,90.173,90.118,90.132,215699999.0
2005-03-11 16:07:00,90.087,90.109,90.069,90.083,187599997.0
2005-03-11 16:08:00,90.127,90.13,90.091,90.094,211499996.0
2005-03-11 16:09:00,90.122,90.122,90.091,90.091,142900000.0
2005-03-11 16:10:00,90.101,90.122,90.078,90.078,290399996.0
2005-03-11 16:11:00,90.084,90.103,90.074,90.083,190300001.0
2005-03-11 16:12:00,90.127,90.127,90.098,90.105,224700003.0
2005-03-11 16:13:00,90.115,90.123,90.07,90.096,288200000.0
2005-03-11 16:14:00,90.087,90.113,90.064,90.113,217299998.0
2005-03-11 16:15:00,90.097,90.112,90.065,90.09,208499999.0
2005-03-11 16:16:00,90.102,90.102,90.054,90.054,168299998.0
2005-03-11 16:17:00,90.083,90.109,90.054,90.054,304800002.0
2005-03-11 16:18:00,90.095,90.107,90.083,90.102,235199999.0
2005-03-11 16:19:00,90.101,90.116,90.094,90.094,254100002.0
2005-03-11 16:20:00,90.127,90.128,90.085,90.097,238400005.0
2005-03-11 16:21:00,90.12,90.132,90.104,90.112,364300003.0
2005-03-11 16:22:00,90.137,90.145,90.113,90.113,277500000.0
2005-03-11 16:23:00,90.093,90.132,90.093,90.124,272100005.0
2005-03-11 16:24:00,90.116,90.122,90.097,90.103,246399998.0
2005-03-11 16:25:00,90.093,90.101,90.066,90.098,258799997.0
2005-03-11 16:26:00,90.076,90.106,90.071,90.09,213600002.0
2005-03-11 16:27:00,90.091,90.093,90.061,90.073,341500000.0
2005-03-11 16:28:00,90.075,90.094,90.059,90.067,159399999.0
2005-03-11 16:29:00,90.064,90.075,90.027,90.027,205299998.0
2005-03-11 16:30:00,90.026,90.038,90.001,90.022,245700002.0
2005-03-11 16:31:00,90.005,90.028,89.992,90.019,196699998.0
2005-03-11 16:32:00,90.027,90.057,90.019,90.028,283500004.0
2005-03-11 16:33:00,90.064,90.08,90.038,90.045,327700003.0
2005-03-11 16:34:00,90.069,90.07,90.038,90.053,261499999.0
2005-03-11 16:35:00,90.05,90.06,90.028,90.036,325899997.0
2005-03-11 16:36:00,90.034,90.067,90.032,90.045,364000004.0
2005-03-11 16:37:00,90.008,90.041,90.005,90.019,176300000.0
2005-03-11 16:38:00,90.022,90.045,89.998,90.028,233600002.0
2005-03-11 16:39:00,90.014,90.014,89.983,89.988,101600000.0
2005-03-11 16:40:00,89.991,90.004,89.977,89.994,204699996.0
2005-03-11 16:41:00,89.991,90.012,89.959,89.977,349599998.0
2005-03-11 16:42:00,89.983,90.013,89.97,89.991,278000001.0
2005-03-11 16:43:00,89.967,90.01,89.967,89.997,312500000.0
2005-03-11 16:44:00,89.997,90.005,89.965,89.974,296500003.0
2005-03-11 16:45:00,89.975,89.984,89.949,89.949,329700001.0
2005-03-11 16:46:00,89.982,89.982,89.939,89.943,89200000.0
2005-03-11 16:47:00,89.972,89.981,89.953,89.953,202800000.0
2005-03-11 16:48:00,89.968,89.987,89.94,89.965,370000004.0
2005-03-11 16:49:00,89.94,89.977,89.94,89.96,231900003.0
2005-03-11 16:50:00,89.962,90.012,89.952,89.979,299899998.0
2005-03-11 16:51:00,89.956,90.003,89.956,90.003,79000000.0
2005-03-11 16:52:00,89.948,89.99,89.948,89.985,286299999.0
2005-03-11 16:53:00,89.96,89.988,89.96,89.985,232099997.0
2005-03-11 16:54:00,89.973,89.989,89.957,89.979,185700000.0
2005-03-11 16:55:00,89.983,90.001,89.967,89.986,206499998.0
2005-03-11 16:56:00,90.002,90.015,89.973,89.973,154199997.0
2005-03-11 16:57:00,89.985,90.005,89.977,89.987,281799999.0
2005-03-11 16:58:00,89.981,90.003,89.966,89.98,149400001.0
2005-03-11 16:59:00,89.972,89.982,89.943,89.943,110000002.0
2005-03-11 17:00:00,89.968,89.969,89.924,89.935,185300001.0
2005-03-11 17:01:00,89.935,89.983,89.923,89.983,174999998.0
2005-03-11 17:02:00,89.968,89.992,89.956,89.974,208099998.0
2005-03-11 17:03:00,89.967,89.988,89.948,89.95,171599999.0
2005-03-11 17:04:00,89.944,89.972,89.937,89.953,294699996.0
2005-03-11 17:05:00,89.97,90.017,89.957,90.017,269999997.0
2005-03-11 17:06:00,90.024,90.035,90.002,90.015,189900003.0
2005-03-11 17:07:00,90.018,90.044,90.015,90.044,163800000.0
2005-03-11 17:08:00,90.045,90.07,90.019,90.05,371699998.0
2005-03-11 17:09:00,90.048,90.06,90.027,90.05,137499999.0
2005-03-11 17:10:00,90.047,90.079,90.034,90.063,260899999.0
2005-03-11 17:11:00,90.057,90.099,90.052,90.091,143000002.0
2005-03-11 17:12:00,90.105,90.16,90.102,90.144,183099999.0
2005-03-11 17:13:00,90.147,90.164,90.12,90.148,169099999.0
2005-03-11 17:14:00,90.156,90.157,90.123,90.147,498599996.0
2005-03-11 17:15:00,90.152,90.17,90.136,90.151,194000001.0
2005-03-11 17:16:00,90.124,90.167,90.118,90.167,154500002.0
2005-03-11 17:17:00,90.169,90.169,90.124,90.152,323000000.0
2005-03-11 17:18:00,90.16,90.18,90.147,90.166,268599998.0
2005-03-11 17:19:00,90.159,90.19,90.146,90.162,437100004.0
2005-03-11 17:20:00,90.171,90.206,90.171,90.201,131299999.0
2005-03-11 17:21:00,90.192,90.205,90.17,90.187,152199999.0
2005-03-11 17:22:00,90.2,90.2,90.152,90.152,220800002.0
2005-03-11 17:23:00,90.176,90.176,90.135,90.15,160499999.0
2005-03-11 17:24:00,90.176,90.185,90.151,90.161,235999999.0
2005-03-11 17:25:00,90.163,90.194,90.153,90.16,199899998.0
2005-03-11 17:26:00,90.156,90.173,90.153,90.165,180699999.0
2005-03-11 17:27:00,90.141,90.169,90.138,90.156,243699996.0
2005-03-11 17:28:00,90.154,90.168,90.146,90.168,193399998.0
2005-03-11 17:29:00,90.142,90.18,90.142,90.168,291299995.0
2005-03-11 17:30:00,90.169,90.175,90.144,90.157,248300001.0
2005-03-11 17:31:00,90.139,90.175,90.135,90.175,218299995.0
2005-03-11 17:32:00,90.162,90.18,90.135,90.168,346299998.0
2005-03-11 17:33:00,90.146,90.163,90.13,90.153,253700000.0
2005-03-11 17:34:00,90.164,90.175,90.146,90.153,273199997.0
2005-03-11 17:35:00,90.186,90.213,90.186,90.211,218100000.0
2005-03-11 17:36:00,90.232,90.241,90.193,90.203,264599996.0
2005-03-11 17:37:00,90.188,90.203,90.162,90.191,238399996.0
2005-03-11 17:38:00,90.177,90.183,90.157,90.161,241099997.0
2005-03-11 17:39:00,90.182,90.182,90.148,90.174,187700002.0
2005-03-11 17:40:00,90.146,90.172,90.144,90.167,137500000.0
2005-03-11 17:41:00,90.16,90.182,90.156,90.159,324000003.0
2005-03-11 17:42:00,90.167,90.169,90.141,90.141,298399995.0
2005-03-11 17:43:00,90.159,90.196,90.142,90.178,315100005.0
2005-03-11 17:44:00,90.197,90.202,90.17,90.197,248300000.0
2005-03-11 17:45:00,90.186,90.188,90.166,90.167,279000002.0
2005-03-11 17:46:00,90.185,90.189,90.162,90.189,332999996.0
2005-03-11 17:47:00,90.169,90.204,90.169,90.197,332399997.0
2005-03-11 17:48:00,90.183,90.194,90.167,90.176,69399999.0
2005-03-11 17:49:00,90.134,90.165,90.133,90.165,220500001.0
2005-03-11 17:50:00,90.147,90.17,90.142,90.17,245400002.0
2005-03-11 17:51:00,90.139,90.178,90.136,90.178,144299997.0
2005-03-11 17:52:00,90.178,90.193,90.17,90.178,186700000.0
2005-03-11 17:53:00,90.166,90.184,90.152,90.175,191499997.0
2005-03-11 17:54:00,90.162,90.181,90.148,90.181,227299999.0
2005-03-11 17:55:00,90.184,90.197,90.166,90.191,288199994.0
2005-03-11 17:56:00,90.183,90.206,90.183,90.201,366800000.0
2005-03-11 17:57:00,90.19,90.221,90.19,90.219,212099998.0
2005-03-11 17:58:00,90.21,90.235,90.197,90.207,145500000.0
2005-03-11 17:59:00,90.232,90.277,90.232,90.277,208499997.0
2005-03-11 18:00:00,90.262,90.288,90.246,90.246,268899999.0
2005-03-11 18:01:00,90.24,90.27,90.226,90.239,1941999989.0
2005-03-11 18:02:00,90.31,90.31,90.31,90.31,2050899994.0
2005-03-11 18:03:00,90.31,90.31,90.31,90.31,2050899994.0
2005-03-11 18:04:00,90.31,90.31,90.31,90.31,2050899994.0
2005-03-11 18:05:00,90.32,90.32,90.32,90.32,2050899994.0
2005-03-11 18:06:00,90.267,90.298,90.253,90.278,2050899994.0
2005-03-11 18:07:00,90.34,90.34,90.34,90.34,1831200000.0
2005-03-11 18:08:00,90.35,90.35,90.35,90.35,1831200000.0
2005-03-11 18:09:00,90.35,90.35,90.35,90.35,1831200000.0
2005-03-11 18:10:00,90.276,90.3,90.26,90.276,1831200000.0
2005-03-11 18:11:00,90.275,90.314,90.258,90.279,1054400011.0
2005-03-11 18:12:00,90.31,90.329,90.298,90.299,1015099996.0
2005-03-11 18:13:00,90.312,90.325,90.279,90.288,1826000001.0
2005-03-11 18:14:00,90.32,90.32,90.32,90.32,1235099994.0
2005-03-11 18:15:00,90.34,90.34,90.34,90.34,1235099994.0
2005-03-11 18:16:00,90.34,90.34,90.34,90.34,1235099994.0
2005-03-11 18:17:00,90.275,90.32,90.274,90.307,1235099994.0
2005-03-11 18:18:00,90.309,90.313,90.277,90.281,1003299988.0
2005-03-11 18:19:00,90.271,90.297,90.263,90.285,2056900003.0
2005-03-11 18:20:00,90.274,90.281,90.241,90.25,1985799998.0
2005-03-11 18:21:00,90.272,90.304,90.262,90.304,1668699990.0
2005-03-11 18:22:00,90.288,90.297,90.255,90.272,1498700006.0
2005-03-11 18:23:00,90.32,90.32,90.32,90.32,1243300003.0
2005-03-11 18:24:00,90.33,90.33,90.33,90.33,1243300003.0
2005-03-11 18:25:00,90.34,90.34,90.34,90.34,1243300003.0
2005-03-11 18:26:00,90.33,90.33,90.33,90.33,1243300003.0
2005-03-11 18:27:00,90.252,90.286,90.252,90.265,1243300003.0
2005-03-11 18:28:00,90.264,90.277,90.245,90.265,1633099989.0
2005-03-11 18:29:00,90.254,90.271,90.232,90.254,1348299999.0
2005-03-11 18:30:00,90.251,90.278,90.239,90.245,886499998.0
2005-03-11 18:31:00,90.253,90.258,90.219,90.24,1296500004.0
2005-03-11 18:32:00,90.275,90.275,90.239,90.247,1744899995.0
2005-03-11 18:33:00,90.28,90.28,90.28,90.28,1916899999.0
2005-03-11 18:34:00,90.278,90.308,90.265,90.293,1916899999.0
2005-03-11 18:35:00,90.286,90.29,90.246,90.253,1827199988.0
2005-03-11 18:36:00,90.245,90.267,90.236,90.255,1020000002.0
2005-03-11 18:37:00,90.244,90.26,90.215,90.232,1146599996.0
2005-03-11 18:38:00,90.236,90.263,90.218,90.26,850999993.0
2005-03-11 18:39:00,90.25,90.27,90.236,90.238,970899995.0
2005-03-11 18:40:00,90.238,90.286,90.238,90.286,1789999989.0
2005-03-11 18:41:00,90.29,90.295,90.26,90.265,755399998.0
2005-03-11 18:42:00,90.258,90.278,90.237,90.257,1472799996.0
2005-03-11 18:43:00,90.265,90.288,90.243,90.259,630899997.0
2005-03-11 18:44:00,90.276,90.283,90.248,90.254,833400000.0
2005-03-11 18:45:00,90.273,90.301,90.27,90.292,750100003.0
2005-03-11 18:46:00,90.286,90.316,90.272,90.29,615900002.0
2005-03-11 18:47:00,90.298,90.326,90.298,90.304,227799999.0
2005-03-11 18:48:00,90.321,90.354,90.316,90.354,681799998.0
2005-03-11 18:49:00,90.33,90.345,90.308,90.328,691899995.0
2005-03-11 18:50:00,90.323,90.339,90.303,90.306,725799999.0
2005-03-11 18:51:00,90.307,90.335,90.304,90.315,1042399996.0
2005-03-11 18:52:00,90.343,90.35,90.317,90.345,1462599996.0
2005-03-11 18:53:00,90.342,90.355,90.316,90.332,1630799994.0
2005-03-11 18:54:00,90.334,90.341,90.311,90.316,1141399991.0
2005-03-11 18:55:00,90.326,90.351,90.323,90.337,1819200002.0
2005-03-11 18:56:00,90.331,90.348,90.317,90.34,382699999.0
2005-03-11 18:57:00,90.318,90.342,90.308,90.342,485499996.0
2005-03-11 18:58:00,90.31,90.335,90.31,90.323,1044600002.0
2005-03-11 18:59:00,90.321,90.323,90.264,90.277,1240199997.0
2005-03-11 19:00:00,90.301,90.301,90.267,90.267,246999996.0
2005-03-11 19:01:00,90.268,90.29,90.26,90.287,523999996.0
2005-03-11 19:02:00,90.3,90.31,90.268,90.268,326199997.0
2005-03-11 19:03:00,90.288,90.302,90.273,90.274,454799996.0
2005-03-11 19:04:00,90.283,90.308,90.282,90.297,420499995.0
2005-03-11 19:05:00,90.271,90.301,90.271,90.295,496699998.0
2005-03-11 19:06:00,90.279,90.304,90.273,90.296,1110599996.0
2005-03-11 19:07:00,90.29,90.331,90.29,90.326,1283799987.0
2005-03-11 19:08:00,90.307,90.339,90.307,90.313,2005899999.0
2005-03-11 19:09:00,90.331,90.348,90.305,90.315,1004399995.0
2005-03-11 19:10:00,90.341,90.341,90.295,90.309,153499999.0
2005-03-11 19:11:00,90.305,90.316,90.277,90.28,533699997.0
2005-03-11 19:12:00,90.267,90.31,90.267,90.31,284799997.0
2005-03-11 19:13:00,90.312,90.312,90.27,90.27,403000000.0
2005-03-11 19:14:00,90.29,90.29,90.256,90.27,419699999.0
2005-03-11 19:15:00,90.285,90.31,90.276,90.3,865900004.0
2005-03-11 19:16:00,90.313,90.313,90.291,90.295,377299999.0
2005-03-11 19:17:00,90.299,90.322,90.28,90.307,896099992.0
2005-03-11 19:18:00,90.295,90.336,90.285,90.303,685000002.0
2005-03-11 19:19:00,90.264,90.317,90.264,90.293,1051799998.0
2005-03-11 19:20:00,90.294,90.311,90.273,90.311,846399995.0
2005-03-11 19:21:00,90.297,90.308,90.27,90.274,653099998.0
2005-03-11 19:22:00,90.274,90.301,90.262,90.301,290800007.0
2005-03-11 19:23:00,90.277,90.309,90.267,90.272,1847899988.0
2005-03-11 19:24:00,90.275,90.32,90.275,90.32,667199993.0
2005-03-11 19:25:00,90.294,90.32,90.283,90.313,1517099985.0
2005-03-11 19:26:00,90.302,90.321,90.287,90.31,2089400005.0
2005-03-11 19:27:00,90.308,90.315,90.286,90.29,1704000012.0
2005-03-11 19:28:00,90.307,90.341,90.297,90.34,930100000.0
2005-03-11 19:29:00,90.325,90.346,90.309,90.327,367200001.0
2005-03-11 19:30:00,90.315,90.329,90.286,90.307,1095600004.0
2005-03-11 19:31:00,90.306,90.306,90.262,90.275,515800001.0
2005-03-11 19:32:00,90.282,90.297,90.26,90.26,966299995.0
2005-03-11 19:33:00,90.247,90.264,90.235,90.255,716099997.0
2005-03-11 19:34:00,90.247,90.266,90.238,90.262,1111900003.0
2005-03-11 19:35:00,90.235,90.263,90.226,90.261,607499993.0
2005-03-11 19:36:00,90.275,90.281,90.252,90.264,938399994.0
2005-03-11 19:37:00,90.279,90.283,90.261,90.267,239900001.0
2005-03-11 19:38:00,90.285,90.294,90.266,90.278,886700009.0
2005-03-11 19:39:00,90.289,90.31,90.271,90.3,649999997.0
2005-03-11 19:40:00,90.301,90.305,90.265,90.272,883699997.0
2005-03-11 19:41:00,90.286,90.312,90.282,90.288,1008699998.0
2005-03-11 19:42:00,90.286,90.311,90.28,90.304,960400010.0
2005-03-11 19:43:00,90.292,90.314,90.288,90.304,452699994.0
2005-03-11 19:44:00,90.303,90.31,90.283,90.285,865900004.0
2005-03-11 19:45:00,90.276,90.315,90.276,90.313,348899994.0
2005-03-11 19:46:00,90.297,90.31,90.278,90.282,731999992.0
2005-03-11 19:47:00,90.306,90.307,90.268,90.286,371599998.0
2005-03-11 19:48:00,90.285,90.31,90.274,90.297,1195499985.0
2005-03-11 19:49:00,90.274,90.293,90.265,90.286,595599999.0
2005-03-11 19:50:00,90.275,90.301,90.275,90.277,424699994.0
2005-03-11 19:51:00,90.287,90.294,90.26,90.26,491000001.0
2005-03-11 19:52:00,90.291,90.298,90.254,90.267,431800002.0
2005-03-11 19:53:00,90.277,90.301,90.271,90.277,656899996.0
2005-03-11 19:54:00,90.291,90.318,90.279,90.299,793199995.0
2005-03-11 19:55:00,90.273,90.293,90.265,90.285,284400002.0
2005-03-11 19:56:00,90.295,90.295,90.26,90.273,532300006.0
2005-03-11 19:57:00,90.265,90.297,90.255,90.297,727899996.0
2005-03-11 19:58:00,90.28,90.288,90.257,90.272,827399999.0
2005-03-11 19:59:00,90.266,90.283,90.248,90.282,894700001.0
2005-03-11 20:00:00,90.283,90.301,90.27,90.294,334299999.0
2005-03-11 20:01:00,90.302,90.304,90.272,90.279,598799993.0
2005-03-11 20:02:00,90.271,90.294,90.263,90.277,715299999.0
2005-03-11 20:03:00,90.271,90.297,90.269,90.285,580100000.0
2005-03-11 20:04:00,90.296,90.297,90.265,90.285,564899996.0
2005-03-11 20:05:00,90.279,90.303,90.273,90.29,398399998.0
2005-03-11 20:06:00,90.271,90.301,90.264,90.285,588200005.0
2005-03-11 20:07:00,90.29,90.298,90.266,90.266,403299999.0
2005-03-11 20:08:00,90.278,90.29,90.256,90.29,689300003.0
2005-03-11 20:09:00,90.26,90.289,90.253,90.289,509700004.0
2005-03-11 20:10:00,90.293,90.293,90.251,90.251,593200001.0
2005-03-11 20:11:00,90.275,90.296,90.254,90.278,1301700001.0
2005-03-11 20:12:00,90.269,90.311,90.269,90.311,1528199996.0
2005-03-11 20:13:00,90.294,90.317,90.283,90.314,972100007.0
2005-03-11 20:14:00,90.278,90.301,90.25,90.289,558299997.0
2005-03-11 20:15:00,90.306,90.313,90.275,90.275,1058199996.0
2005-03-11 20:16:00,90.306,90.306,90.256,90.256,1537600003.0
2005-03-11 20:17:00,90.278,90.287,90.262,90.262,400599997.0
2005-03-11 20:18:00,90.276,90.299,90.264,90.299,281599995.0
2005-03-11 20:19:00,90.292,90.298,90.258,90.275,1606999992.0
2005-03-11 20:20:00,90.278,90.284,90.243,90.278,1790899994.0
2005-03-11 20:21:00,90.257,90.279,90.25,90.273,404099994.0
2005-03-11 20:22:00,90.245,90.287,90.245,90.268,846100002.0
2005-03-11 20:23:00,90.27,90.291,90.264,90.278,810799995.0
2005-03-11 20:24:00,90.252,90.276,90.242,90.274,554899999.0
2005-03-11 20:25:00,90.278,90.296,90.244,90.261,818899999.0
2005-03-11 20:26:00,90.266,90.283,90.251,90.26,436299995.0
2005-03-11 20:27:00,90.275,90.289,90.257,90.269,1218299997.0
2005-03-11 20:28:00,90.28,90.28,90.28,90.28,1764199998.0
2005-03-11 20:29:00,90.28,90.28,90.28,90.28,1764199998.0
2005-03-11 20:30:00,90.28,90.28,90.28,90.28,1764199998.0
2005-03-11 20:31:00,90.283,90.289,90.262,90.273,1764199998.0
2005-03-11 20:32:00,90.29,90.29,90.29,90.29,620699999.0
2005-03-11 20:33:00,90.255,90.259,90.209,90.244,620699999.0
2005-03-11 20:34:00,90.259,90.275,90.251,90.272,414100006.0
2005-03-11 20:35:00,90.25,90.278,90.236,90.252,541999994.0
2005-03-11 20:36:00,90.266,90.271,90.238,90.25,608599994.0
2005-03-11 20:37:00,90.244,90.269,90.229,90.245,529599997.0
2005-03-11 20:38:00,90.229,90.256,90.205,90.248,1622500004.0
2005-03-11 20:39:00,90.26,90.26,90.229,90.24,1099999997.0
2005-03-11 20:40:00,90.248,90.267,90.229,90.252,1572099997.0
2005-03-11 20:41:00,90.228,90.25,90.202,90.25,855699990.0
2005-03-11 20:42:00,90.236,90.236,90.197,90.2,946200003.0
2005-03-11 20:43:00,90.234,90.25,90.211,90.218,616100002.0
2005-03-11 20:44:00,90.217,90.246,90.185,90.224,1193399993.0
2005-03-11 20:45:00,90.221,90.256,90.22,90.226,1121899992.0
2005-03-11 20:46:00,90.236,90.258,90.207,90.232,945400003.0
2005-03-11 20:47:00,90.234,90.262,90.219,90.241,1319799993.0
2005-03-11 20:48:00,90.233,90.25,90.214,90.235,833099995.0
2005-03-11 20:49:00,90.243,90.257,90.217,90.244,643799989.0
2005-03-11 20:50:00,90.221,90.246,90.209,90.211,1063799998.0
2005-03-11 20:51:00,90.23,90.252,90.227,90.245,831900004.0
2005-03-11 20:52:00,90.223,90.26,90.221,90.26,583499993.0
2005-03-11 20:53:00,90.241,90.256,90.215,90.235,1462700001.0
2005-03-11 20:54:00,90.255,90.264,90.234,90.25,400800000.0
2005-03-11 20:55:00,90.26,90.264,90.217,90.238,1161799996.0
2005-03-11 20:56:00,90.228,90.253,90.214,90.238,881800002.0
2005-03-11 20:57:00,90.22,90.259,90.208,90.238,1294700006.0
2005-03-11 20:58:00,90.33,90.33,90.33,90.33,1968199992.0
2005-03-11 20:59:00,90.248,90.248,90.19,90.205,1968199992.0
2005-03-11 21:00:00,90.34,90.34,90.34,90.34,753500001.0
2005-03-11 21:01:00,90.34,90.34,90.34,90.34,753500001.0
2005-03-11 21:02:00,90.203,90.217,90.181,90.201,753500001.0
2005-03-11 21:03:00,90.212,90.212,90.182,90.187,556700000.0
2005-03-11 21:04:00,90.203,90.214,90.174,90.187,381900002.0
2005-03-11 21:05:00,90.193,90.225,90.174,90.21,354300001.0
2005-03-11 21:06:00,90.205,90.223,90.189,90.218,576299995.0
2005-03-11 21:07:00,90.213,90.218,90.19,90.204,462399994.0
2005-03-11 21:08:00,90.2,90.228,90.171,90.182,592699997.0
2005-03-11 21:09:00,90.206,90.213,90.189,90.195,261199996.0
2005-03-11 21:10:00,90.196,90.214,90.171,90.188,348999999.0
2005-03-11 21:11:00,90.199,90.22,90.178,90.203,515399999.0
2005-03-11 21:12:00,90.183,90.212,90.183,90.211,529200001.0
2005-03-11 21:13:00,90.185,90.214,90.173,90.192,905600001.0
2005-03-11 21:14:00,90.213,90.227,90.189,90.213,1107799998.0
2005-03-11 21:15:00,90.201,90.241,90.201,90.223,1030799990.0
2005-03-11 21:16:00,90.23,90.247,90.198,90.223,682799998.0
2005-03-11 21:17:00,90.233,90.249,90.216,90.23,1263400002.0
2005-03-11 21:18:00,90.21,90.232,90.199,90.232,833800004.0
2005-03-11 21:19:00,90.224,90.266,90.224,90.24,1073999990.0
2005-03-11 21:20:00,90.243,90.243,90.186,90.204,1534500007.0
2005-03-11 21:21:00,90.23,90.241,90.203,90.222,1985899997.0
2005-03-11 21:22:00,90.215,90.235,90.192,90.215,1539199994.0
2005-03-11 21:23:00,90.229,90.242,90.191,90.242,1024899995.0
2005-03-11 21:24:00,90.212,90.235,90.198,90.23,917800003.0
2005-03-11 21:25:00,90.231,90.252,90.206,90.221,1314299991.0
2005-03-11 21:26:00,90.218,90.261,90.218,90.26,482299993.0
2005-03-11 21:27:00,90.224,90.259,90.224,90.254,550199999.0
2005-03-11 21:28:00,90.269,90.284,90.243,90.262,417899993.0
2005-03-11 21:29:00,90.269,90.269,90.237,90.24,642199997.0
2005-03-11 21:30:00,90.247,90.276,90.245,90.258,372399999.0
2005-03-11 21:31:00,90.236,90.268,90.232,90.268,217200001.0
2005-03-11 21:32:00,90.284,90.284,90.253,90.256,1488900002.0
2005-03-11 21:33:00,90.232,90.267,90.23,90.247,202400002.0
2005-03-11 21:34:00,90.267,90.267,90.224,90.224,419699999.0
2005-03-11 21:35:00,90.254,90.288,90.248,90.25,386299999.0
2005-03-11 21:36:00,90.268,90.281,90.248,90.253,314799999.0
2005-03-11 21:37:00,90.238,90.276,90.238,90.276,446600000.0
2005-03-11 21:38:00,90.267,90.286,90.25,90.268,440299998.0
2005-03-11 21:39:00,90.244,90.28,90.244,90.28,339199999.0
2005-03-11 21:40:00,90.267,90.288,90.253,90.282,414600002.0
2005-03-11 21:41:00,90.267,90.306,90.256,90.27,478200003.0
2005-03-11 21:42:00,90.307,90.314,90.267,90.267,794999998.0
2005-03-11 21:43:00,90.282,90.301,90.259,90.271,573899995.0
2005-03-11 21:44:00,90.28,90.28,90.237,90.258,1558099996.0
2005-03-11 21:45:00,90.256,90.279,90.248,90.279,1224100003.0
2005-03-11 21:46:00,90.274,90.313,90.272,90.289,449100004.0
2005-03-11 21:47:00,90.274,90.294,90.261,90.287,793099998.0
2005-03-11 21:48:00,90.294,90.315,90.286,90.29,239399996.0
2005-03-11 21:49:00,90.304,90.321,90.278,90.296,716500004.0
2005-03-11 21:50:00,90.303,90.303,90.282,90.3,141000002.0
2005-03-11 21:51:00,90.307,90.327,90.289,90.289,405099992.0
2005-03-11 21:52:00,90.287,90.332,90.287,90.321,499500003.0
2005-03-11 21:53:00,90.314,90.332,90.267,90.275,215999997.0
2005-03-11 21:54:00,90.291,90.291,90.263,90.265,196600002.0
2005-03-11 21:55:00,90.29,90.297,90.255,90.255,182099998.0
2005-03-11 21:56:00,90.288,90.302,90.272,90.282,619700002.0
2005-03-11 21:57:00,90.284,90.31,90.277,90.31,138099998.0
2005-03-11 21:58:00,90.314,90.321,90.295,90.308,297700000.0
2005-03-11 21:59:00,90.302,90.325,90.296,90.299,598900000.0
2005-03-11 22:00:00,90.298,90.326,90.283,90.314,750099999.0
2005-03-11 22:01:00,90.3,90.33,90.277,90.318,912500004.0
2005-03-11 22:02:00,90.319,90.336,90.303,90.303,1053599995.0
2005-03-11 22:03:00,90.308,90.321,90.294,90.297,309599996.0
2005-03-11 22:04:00,90.309,90.319,90.278,90.29,751199999.0
2005-03-11 22:05:00,90.26,90.289,90.255,90.275,307300001.0
2005-03-11 22:06:00,90.296,90.297,90.257,90.271,163000001.0
2005-03-11 22:07:00,90.281,90.292,90.259,90.272,192699999.0
2005-03-11 22:08:00,90.291,90.306,90.27,90.288,123799999.0
2005-03-11 22:09:00,90.285,90.297,90.265,90.267,491499998.0
2005-03-11 22:10:00,90.306,90.307,90.263,90.263,159200000.0
2005-03-11 22:11:00,90.298,90.319,90.274,90.291,342399997.0
2005-03-11 22:12:00,90.302,90.321,90.281,90.286,347699995.0
2005-03-11 22:13:00,90.301,90.301,90.268,90.275,558999996.0
2005-03-11 22:14:00,90.278,90.298,90.275,90.297,181700001.0
2005-03-11 22:15:00,90.29,90.315,90.278,90.282,469199998.0
2005-03-11 22:16:00,90.279,90.298,90.266,90.282,395599998.0
2005-03-11 22:17:00,90.275,90.303,90.272,90.275,267899999.0
2005-03-11 22:18:00,90.27,90.294,90.266,90.281,201700001.0
2005-03-11 22:19:00,90.269,90.297,90.266,90.286,203999998.0
2005-03-11 22:20:00,90.302,90.311,90.281,90.289,203599998.0
2005-03-11 22:21:00,90.285,90.318,90.285,90.307,302099997.0
2005-03-11 22:22:00,90.307,90.323,90.3,90.322,430799995.0
2005-03-11 22:23:00,90.288,90.321,90.285,90.314,389299997.0
2005-03-11 22:24:00,90.325,90.325,90.302,90.309,192300002.0
2005-03-11 22:25:00,90.307,90.335,90.297,90.32,287400001.0
2005-03-11 22:26:00,90.322,90.322,90.291,90.3,89799999.0
2005-03-11 22:27:00,90.315,90.327,90.3,90.307,795899997.0
2005-03-11 22:28:00,90.29,90.315,90.279,90.289,322000002.0
2005-03-11 22:29:00,90.3,90.313,90.273,90.273,330100001.0
2005-03-11 22:30:00,90.289,90.337,90.289,90.335,415499998.0
2005-03-11 22:31:00,90.317,90.328,90.295,90.31,275799997.0
2005-03-11 22:32:00,90.293,90.309,90.276,90.283,204000000.0
2005-03-11 22:33:00,90.303,90.329,90.291,90.306,389799993.0
2005-03-11 22:34:00,90.299,90.299,90.263,90.263,547799994.0
2005-03-11 22:35:00,90.315,90.315,90.281,90.285,239999996.0
2005-03-11 22:36:00,90.284,90.309,90.279,90.289,545299999.0
2005-03-11 22:37:00,90.247,90.301,90.247,90.301,214800004.0
2005-03-11 22:38:00,90.3,90.3,90.272,90.275,248300001.0
2005-03-11 22:39:00,90.286,90.3,90.265,90.281,252800000.0
2005-03-11 22:40:00,90.287,90.31,90.271,90.283,440899998.0
2005-03-11 22:41:00,90.275,90.3,90.263,90.3,233400001.0
2005-03-11 22:42:00,90.289,90.304,90.266,90.283,210899998.0
2005-03-11 22:43:00,90.278,90.327,90.278,90.327,633200002.0
2005-03-11 22:44:00,90.301,90.319,90.284,90.302,552199992.0
2005-03-11 22:45:00,90.291,90.324,90.285,90.319,415000001.0
2005-03-11 22:46:00,90.321,90.347,90.306,90.32,442600003.0
2005-03-11 22:47:00,90.336,90.346,90.305,90.308,179700001.0
2005-03-11 22:48:00,90.327,90.346,90.3,90.33,471499996.0
2005-03-11 22:49:00,90.305,90.34,90.295,90.314,500499999.0
2005-03-11 22:50:00,90.321,90.335,90.296,90.316,250699999.0
2005-03-11 22:51:00,90.29,90.316,90.28,90.287,692900002.0
2005-03-11 22:52:00,90.307,90.321,90.297,90.311,166200001.0
2005-03-11 22:53:00,90.325,90.337,90.282,90.308,413700000.0
2005-03-11 22:54:00,90.313,90.341,90.293,90.322,192500000.0
2005-03-11 22:55:00,90.34,90.34,90.309,90.31,406999998.0
2005-03-11 22:56:00,90.34,90.349,90.317,90.317,239299998.0
2005-03-11 22:57:00,90.323,90.353,90.313,90.349,262200001.0
2005-03-11 22:58:00,90.344,90.352,90.315,90.345,256900000.0
2005-03-11 22:59:00,90.347,90.347,90.266,90.274,269899998.0
2005-03-11 23:00:00,90.359,90.362,90.335,90.345,216900003.0
2005-03-11 23:01:00,90.366,90.371,90.337,90.349,122900000.0
2005-03-11 23:02:00,90.365,90.378,90.344,90.365,249099993.0
2005-03-11 23:03:00,90.363,90.381,90.354,90.372,212000002.0
2005-03-11 23:04:00,90.357,90.383,90.344,90.366,193400001.0
2005-03-11 23:05:00,90.375,90.38,90.357,90.358,132099998.0
2005-03-11 23:06:00,90.382,90.386,90.352,90.352,442300000.0
2005-03-11 23:07:00,90.35,90.379,90.348,90.376,167699998.0
2005-03-11 23:08:00,90.371,90.402,90.361,90.378,378900000.0
2005-03-11 23:09:00,90.387,90.387,90.36,90.364,154699998.0
2005-03-11 23:10:00,90.353,90.378,90.353,90.378,73900001.0
2005-03-11 23:11:00,90.371,90.389,90.357,90.369,339399998.0
2005-03-11 23:12:00,90.337,90.365,90.337,90.347,251299999.0
2005-03-11 23:13:00,90.353,90.355,90.334,90.336,146099999.0
2005-03-11 23:14:00,90.358,90.37,90.33,90.33,147500001.0
2005-03-11 23:15:00,90.329,90.35,90.325,90.338,138399999.0
2005-03-11 23:16:00,90.298,90.354,90.298,90.354,124300000.0
2005-03-11 23:17:00,90.331,90.36,90.315,90.339,279200003.0
2005-03-11 23:18:00,90.367,90.367,90.337,90.337,225999999.0
2005-03-11 23:19:00,90.342,90.355,90.326,90.343,216399996.0
2005-03-11 23:20:00,90.352,90.352,90.329,90.339,252900000.0
2005-03-11 23:21:00,90.342,90.348,90.324,90.336,152300001.0
2005-03-11 23:22:00,90.343,90.346,90.315,90.315,130099999.0
2005-03-11 23:23:00,90.345,90.365,90.339,90.342,230100001.0
2005-03-11 23:24:00,90.352,90.365,90.338,90.353,370999999.0
2005-03-11 23:25:00,90.362,90.374,90.358,90.374,52300000.0
2005-03-11 23:26:00,90.347,90.391,90.347,90.391,181099996.0
2005-03-11 23:27:00,90.372,90.392,90.365,90.378,287700004.0
2005-03-11 23:28:00,90.385,90.385,90.352,90.354,209199993.0
2005-03-11 23:29:00,90.362,90.376,90.337,90.365,321699996.0
2005-03-11 23:30:00,90.378,90.378,90.337,90.339,196499997.0
2005-03-11 23:31:00,90.353,90.362,90.324,90.346,200699996.0
2005-03-11 23:32:00,90.345,90.363,90.324,90.337,180099999.0
2005-03-11 23:33:00,90.321,90.358,90.321,90.352,144599998.0
2005-03-11 23:34:00,90.334,90.363,90.318,90.363,391000003.0
2005-03-11 23:35:00,90.353,90.367,90.324,90.347,320499995.0
2005-03-11 23:36:00,90.348,90.351,90.33,90.331,171999999.0
2005-03-11 23:37:00,90.321,90.343,90.299,90.31,290399997.0
2005-03-11 23:38:00,90.293,90.312,90.285,90.298,260500000.0
2005-03-11 23:39:00,90.32,90.325,90.307,90.307,113800001.0
2005-03-11 23:40:00,90.307,90.326,90.288,90.296,317599996.0
2005-03-11 23:41:00,90.306,90.33,90.293,90.321,241799999.0
2005-03-11 23:42:00,90.327,90.343,90.311,90.311,333700001.0
2005-03-11 23:43:00,90.351,90.358,90.33,90.344,194499997.0
2005-03-11 23:44:00,90.33,90.349,90.312,90.332,259799998.0
2005-03-11 23:45:00,90.328,90.348,90.317,90.348,214200002.0
2005-03-11 23:46:00,90.35,90.35,90.322,90.329,185800003.0
2005-03-11 23:47:00,90.325,90.335,90.308,90.319,116700002.0
2005-03-11 23:48:00,90.314,90.347,90.314,90.347,304399994.0
2005-03-11 23:49:00,90.324,90.344,90.301,90.305,123600000.0
2005-03-11 23:50:00,90.303,90.341,90.303,90.34,313400003.0
2005-03-11 23:51:00,90.328,90.352,90.328,90.346,211799999.0
2005-03-11 23:52:00,90.335,90.345,90.322,90.33,73099999.0
2005-03-11 23:53:00,90.325,90.342,90.324,90.325,208500000.0
2005-03-11 23:54:00,90.336,90.381,90.336,90.381,290399998.0
2005-03-11 23:55:00,90.359,90.38,90.355,90.367,204799998.0
2005-03-11 23:56:00,90.368,90.382,90.36,90.36,206500002.0
2005-03-11 23:57:00,90.378,90.393,90.363,90.376,188699999.0
2005-03-11 23:58:00,90.377,90.404,90.361,90.377,446800000.0
2005-03-11 23:59:00,90.365,90.385,90.355,90.365,161900001.0
2005-03-14 00:00:00,90.237,90.257,90.225,90.228,240999996.0
2005-03-14 00:01:00,90.259,90.299,90.238,90.272,227699998.0
2005-03-14 00:02:00,90.265,90.286,90.265,90.271,349600000.0
2005-03-14 00:03:00,90.282,90.282,90.26,90.268,241100003.0
2005-03-14 00:04:00,90.277,90.305,90.275,90.305,230200001.0
2005-03-14 00:05:00,90.303,90.342,90.303,90.325,400599998.0
2005-03-14 00:06:00,90.301,90.32,90.289,90.307,201299999.0
2005-03-14 00:07:00,90.336,90.342,90.299,90.299,173500003.0
2005-03-14 00:08:00,90.303,90.337,90.294,90.337,164900001.0
2005-03-14 00:09:00,90.332,90.332,90.281,90.281,171499999.0
2005-03-14 00:10:00,90.3,90.321,90.3,90.321,66700001.0
2005-03-14 00:11:00,90.325,90.325,90.286,90.292,141000002.0
2005-03-14 00:12:00,90.318,90.353,90.309,90.309,408499998.0
2005-03-14 00:13:00,90.329,90.359,90.318,90.339,133499997.0
2005-03-14 00:14:00,90.321,90.34,90.306,90.315,159199997.0
2005-03-14 00:15:00,90.283,90.3,90.278,90.293,88700001.0
2005-03-14 00:16:00,90.272,90.293,90.258,90.293,199399998.0
2005-03-14 00:17:00,90.315,90.315,90.274,90.274,220000002.0
2005-03-14 00:18:00,90.277,90.306,90.277,90.291,243700003.0
2005-03-14 00:19:00,90.301,90.333,90.29,90.333,135600000.0
2005-03-14 00:20:00,90.288,90.328,90.281,90.296,294899996.0
2005-03-14 00:21:00,90.283,90.289,90.256,90.256,194900000.0
2005-03-14 00:22:00,90.286,90.31,90.272,90.299,127799997.0
2005-03-14 00:23:00,90.267,90.286,90.26,90.274,226399997.0
2005-03-14 00:24:00,90.264,90.282,90.25,90.272,200899995.0
2005-03-14 00:25:00,90.271,90.284,90.257,90.28,224700004.0
2005-03-14 00:26:00,90.265,90.298,90.257,90.266,157499999.0
2005-03-14 00:27:00,90.279,90.3,90.273,90.3,232600002.0
2005-03-14 00:28:00,90.28,90.319,90.28,90.319,142000001.0
2005-03-14 00:29:00,90.32,90.332,90.3,90.322,225900001.0
2005-03-14 00:30:00,90.317,90.335,90.303,90.321,279200003.0
2005-03-14 00:31:00,90.342,90.359,90.317,90.339,270799999.0
2005-03-14 00:32:00,90.347,90.377,90.325,90.352,360400003.0
2005-03-14 00:33:00,90.357,90.387,90.349,90.387,214999998.0
2005-03-14 00:34:00,90.366,90.367,90.316,90.316,217599998.0
2005-03-14 00:35:00,90.332,90.363,90.332,90.363,171700001.0
2005-03-14 00:36:00,90.335,90.356,90.321,90.344,261900000.0
2005-03-14 00:37:00,90.36,90.36,90.326,90.326,269599998.0
2005-03-14 00:38:00,90.338,90.369,90.338,90.369,75300000.0
2005-03-14 00:39:00,90.355,90.373,90.346,90.371,317099996.0
2005-03-14 00:40:00,90.359,90.361,90.336,90.34,212299998.0
2005-03-14 00:41:00,90.342,90.361,90.326,90.342,272100000.0
2005-03-14 00:42:00,90.346,90.363,90.332,90.345,189999998.0
2005-03-14 00:43:00,90.4,90.4,90.4,90.4,194300003.0
2005-03-14 00:44:00,90.37,90.37,90.327,90.327,194300003.0
2005-03-14 00:45:00,90.349,90.36,90.33,90.335,267900004.0
2005-03-14 00:46:00,90.37,90.389,90.355,90.357,153799997.0
2005-03-14 00:47:00,90.332,90.365,90.332,90.356,222099999.0
2005-03-14 00:48:00,90.341,90.361,90.335,90.358,288499999.0
2005-03-14 00:49:00,90.375,90.385,90.361,90.369,127499999.0
2005-03-14 00:50:00,90.36,90.375,90.339,90.35,238700000.0
2005-03-14 00:51:00,90.337,90.365,90.336,90.361,269700000.0
2005-03-14 00:52:00,90.365,90.381,90.339,90.353,193800001.0
2005-03-14 00:53:00,90.36,90.373,90.354,90.361,125600000.0
2005-03-14 00:54:00,90.358,90.375,90.335,90.35,150499999.0
2005-03-14 00:55:00,90.346,90.369,90.333,90.359,192300001.0
2005-03-14 00:56:00,90.346,90.382,90.331,90.352,184500001.0
2005-03-14 00:57:00,90.345,90.366,90.337,90.357,228300001.0
2005-03-14 00:58:00,90.349,90.367,90.334,90.351,307599999.0
2005-03-14 00:59:00,90.355,90.376,90.333,90.347,291199997.0
2005-03-14 01:00:00,90.339,90.362,90.322,90.326,207400002.0
2005-03-14 01:01:00,90.331,90.353,90.331,90.353,42300001.0
2005-03-14 01:02:00,90.345,90.385,90.333,90.385,129999997.0
2005-03-14 01:03:00,90.364,90.383,90.346,90.376,226799998.0
2005-03-14 01:04:00,90.376,90.399,90.336,90.342,237099999.0
2005-03-14 01:05:00,90.329,90.355,90.299,90.315,241299996.0
2005-03-14 01:06:00,90.299,90.327,90.295,90.324,261400000.0
2005-03-14 01:07:00,90.319,90.329,90.288,90.288,150299999.0
2005-03-14 01:08:00,90.325,90.342,90.305,90.321,118499999.0
2005-03-14 01:09:00,90.3,90.32,90.296,90.32,113400001.0
2005-03-14 01:10:00,90.338,90.35,90.33,90.345,123999999.0
2005-03-14 01:11:00,90.334,90.339,90.297,90.297,164400000.0
2005-03-14 01:12:00,90.294,90.301,90.275,90.301,197700001.0
2005-03-14 01:13:00,90.286,90.301,90.269,90.283,127800000.0
2005-03-14 01:14:00,90.281,90.306,90.278,90.294,133900001.0
2005-03-14 01:15:00,90.292,90.313,90.283,90.291,212799999.0
2005-03-14 01:16:00,90.309,90.324,90.29,90.29,226200002.0
2005-03-14 01:17:00,90.305,90.34,90.289,90.321,126899999.0
2005-03-14 01:18:00,90.315,90.373,90.315,90.35,173299998.0
2005-03-14 01:19:00,90.36,90.36,90.329,90.329,159400004.0
2005-03-14 01:20:00,90.343,90.378,90.325,90.35,157300001.0
2005-03-14 01:21:00,90.353,90.386,90.347,90.374,150400001.0
2005-03-14 01:22:00,90.372,90.399,90.364,90.364,203899999.0
2005-03-14 01:23:00,90.364,90.385,90.353,90.366,136000001.0
2005-03-14 01:24:00,90.353,90.37,90.345,90.365,133500002.0
2005-03-14 01:25:00,90.355,90.373,90.351,90.357,182000000.0
2005-03-14 01:26:00,90.368,90.387,90.358,90.366,160499997.0
2005-03-14 01:27:00,90.372,90.39,90.37,90.383,224999999.0
2005-03-14 01:28:00,90.37,90.396,90.363,90.39,224900000.0
2005-03-14 01:29:00,90.38,90.389,90.352,90.365,243700000.0
2005-03-14 01:30:00,90.383,90.402,90.366,90.393,313300002.0
2005-03-14 01:31:00,90.372,90.399,90.372,90.398,95799999.0
2005-03-14 01:32:00,90.374,90.407,90.373,90.407,238500003.0
2005-03-14 01:33:00,90.389,90.407,90.386,90.398,124799997.0
2005-03-14 01:34:00,90.391,90.411,90.372,90.381,338100004.0
2005-03-14 01:35:00,90.39,90.416,90.388,90.403,140299997.0
2005-03-14 01:36:00,90.402,90.419,90.393,90.411,201400000.0
2005-03-14 01:37:00,90.405,90.415,90.383,90.394,254199998.0
2005-03-14 01:38:00,90.402,90.412,90.382,90.406,246200004.0
2005-03-14 01:39:00,90.393,90.41,90.375,90.38,125399997.0
2005-03-14 01:40:00,90.358,90.392,90.358,90.39,156399998.0
2005-03-14 01:41:00,90.363,90.385,90.359,90.378,269100001.0
2005-03-14 01:42:00,90.386,90.386,90.346,90.366,259400000.0
2005-03-14 01:43:00,90.38,90.381,90.356,90.364,136100001.0
2005-03-14 01:44:00,90.349,90.377,90.349,90.354,180599998.0
2005-03-14 01:45:00,90.37,90.402,90.37,90.371,151499997.0
2005-03-14 01:46:00,90.373,90.396,90.369,90.388,187999999.0
2005-03-14 01:47:00,90.384,90.402,90.371,90.381,139500002.0
2005-03-14 01:48:00,90.39,90.412,90.374,90.412,246100000.0
2005-03-14 01:49:00,90.367,90.394,90.357,90.369,235400000.0
2005-03-14 01:50:00,90.33,90.33,90.253,90.26,290100000.0
2005-03-14 01:51:00,90.281,90.324,90.276,90.323,171099997.0
2005-03-14 01:52:00,90.331,90.356,90.319,90.35,313800001.0
2005-03-14 01:53:00,90.35,90.352,90.318,90.318,258100005.0
2005-03-14 01:54:00,90.34,90.371,90.34,90.357,263699999.0
2005-03-14 01:55:00,90.352,90.352,90.322,90.322,224300001.0
2005-03-14 01:56:00,90.314,90.349,90.314,90.323,341999999.0
2005-03-14 01:57:00,90.315,90.318,90.289,90.297,300099998.0
2005-03-14 01:58:00,90.314,90.326,90.295,90.312,214600001.0
2005-03-14 01:59:00,90.332,90.333,90.306,90.314,213000000.0
2005-03-14 02:00:00,90.309,90.332,90.308,90.332,220199999.0
2005-03-14 02:01:00,90.331,90.346,90.315,90.328,206500000.0
2005-03-14 02:02:00,90.324,90.348,90.315,90.342,282600004.0
2005-03-14 02:03:00,90.337,90.365,90.325,90.332,240800001.0
2005-03-14 02:04:00,90.35,90.378,90.342,90.365,157299999.0
2005-03-14 02:05:00,90.357,90.37,90.339,90.349,228700000.0
2005-03-14 02:06:00,90.349,90.363,90.331,90.331,201999999.0
2005-03-14 02:07:00,90.325,90.354,90.321,90.347,276799998.0
2005-03-14 02:08:00,90.341,90.391,90.331,90.374,281600002.0
2005-03-14 02:09:00,90.391,90.415,90.389,90.405,294299999.0
2005-03-14 02:10:00,90.403,90.43,90.394,90.421,188699999.0
2005-03-14 02:11:00,90.41,90.454,90.405,90.454,217299998.0
2005-03-14 02:12:00,90.454,90.487,90.454,90.478,240999997.0
2005-03-14 02:13:00,90.442,90.459,90.433,90.454,139700001.0
2005-03-14 02:14:00,90.454,90.481,90.452,90.452,135999998.0
2005-03-14 02:15:00,90.475,90.494,90.46,90.477,429099998.0
2005-03-14 02:16:00,90.491,90.503,90.472,90.476,178300002.0
2005-03-14 02:17:00,90.511,90.525,90.492,90.511,155499997.0
2005-03-14 02:18:00,90.497,90.514,90.488,90.496,242800001.0
2005-03-14 02:19:00,90.476,90.496,90.469,90.49,196600000.0
2005-03-14 02:20:00,90.483,90.483,90.467,90.468,118099999.0
2005-03-14 02:21:00,90.465,90.485,90.462,90.474,163099999.0
2005-03-14 02:22:00,90.483,90.495,90.459,90.48,164099998.0
2005-03-14 02:23:00,90.497,90.497,90.461,90.465,222000000.0
2005-03-14 02:24:00,90.446,90.467,90.43,90.444,397599996.0
2005-03-14 02:25:00,90.443,90.456,90.43,90.449,160300000.0
2005-03-14 02:26:00,90.45,90.462,90.432,90.451,249300003.0
2005-03-14 02:27:00,90.457,90.457,90.406,90.406,296599998.0
2005-03-14 02:28:00,90.417,90.448,90.417,90.44,194400001.0
2005-03-14 02:29:00,90.419,90.464,90.419,90.464,322200003.0
2005-03-14 02:30:00,90.464,90.476,90.444,90.444,234700002.0
2005-03-14 02:31:00,90.466,90.47,90.442,90.451,297600004.0
2005-03-14 02:32:00,90.433,90.451,90.42,90.433,147699999.0
2005-03-14 02:33:00,90.46,90.46,90.447,90.448,109499999.0
2005-03-14 02:34:00,90.437,90.461,90.412,90.441,227299999.0
2005-03-14 02:35:00,90.46,90.474,90.442,90.449,407200002.0
2005-03-14 02:36:00,90.457,90.487,90.444,90.471,211299998.0
2005-03-14 02:37:00,90.456,90.473,90.437,90.452,215499995.0
2005-03-14 02:38:00,90.479,90.489,90.449,90.489,227200004.0
2005-03-14 02:39:00,90.485,90.498,90.467,90.498,283900001.0
2005-03-14 02:40:00,90.464,90.494,90.464,90.493,225000000.0
2005-03-14 02:41:00,90.493,90.503,90.477,90.489,293199999.0
2005-03-14 02:42:00,90.458,90.488,90.455,90.479,343199999.0
2005-03-14 02:43:00,90.463,90.479,90.442,90.442,189000001.0
2005-03-14 02:44:00,90.494,90.513,90.476,90.51,247499996.0
2005-03-14 02:45:00,90.537,90.537,90.493,90.499,120899998.0
2005-03-14 02:46:00,90.5,90.513,90.48,90.5,260699998.0
2005-03-14 02:47:00,90.505,90.505,90.485,90.489,166199997.0
2005-03-14 02:48:00,90.494,90.528,90.493,90.528,264499999.0
2005-03-14 02:49:00,90.505,90.524,90.501,90.515,88499998.0
2005-03-14 02:50:00,90.52,90.534,90.504,90.523,297899999.0
2005-03-14 02:51:00,90.498,90.528,90.498,90.528,123800001.0
2005-03-14 02:52:00,90.507,90.535,90.507,90.527,134800001.0
2005-03-14 02:53:00,90.524,90.543,90.508,90.517,183599997.0
2005-03-14 02:54:00,90.508,90.528,90.499,90.528,220700000.0
2005-03-14 02:55:00,90.526,90.532,90.501,90.506,189199996.0
2005-03-14 02:56:00,90.531,90.549,90.523,90.537,225799997.0
2005-03-14 02:57:00,90.529,90.555,90.522,90.53,114500000.0
2005-03-14 02:58:00,90.543,90.572,90.535,90.558,194499995.0
2005-03-14 02:59:00,90.546,90.563,90.533,90.561,336200002.0
2005-03-14 03:00:00,90.573,90.595,90.549,90.58,376500001.0
2005-03-14 03:01:00,90.59,90.59,90.557,90.564,267199999.0
2005-03-14 03:02:00,90.576,90.578,90.546,90.572,195199997.0
2005-03-14 03:03:00,90.567,90.601,90.56,90.585,135999998.0
2005-03-14 03:04:00,90.558,90.582,90.554,90.572,292600004.0
2005-03-14 03:05:00,90.559,90.589,90.547,90.589,243899998.0
2005-03-14 03:06:00,90.577,90.579,90.551,90.572,162999998.0
2005-03-14 03:07:00,90.575,90.577,90.548,90.548,136099998.0
2005-03-14 03:08:00,90.585,90.585,90.55,90.552,203200001.0
2005-03-14 03:09:00,90.557,90.587,90.557,90.57,245299995.0
2005-03-14 03:10:00,90.548,90.578,90.542,90.56,222500002.0
2005-03-14 03:11:00,90.562,90.577,90.54,90.558,201599996.0
2005-03-14 03:12:00,90.563,90.588,90.551,90.56,117399998.0
2005-03-14 03:13:00,90.556,90.563,90.538,90.542,363999999.0
2005-03-14 03:14:00,90.552,90.579,90.552,90.564,139699997.0
2005-03-14 03:15:00,90.548,90.576,90.541,90.558,191799998.0
2005-03-14 03:16:00,90.54,90.571,90.54,90.558,259000004.0
2005-03-14 03:17:00,90.536,90.563,90.536,90.558,181199999.0
2005-03-14 03:18:00,90.536,90.572,90.533,90.559,267799996.0
2005-03-14 03:19:00,90.552,90.58,90.552,90.573,209700001.0
2005-03-14 03:20:00,90.588,90.61,90.582,90.61,91000000.0
2005-03-14 03:21:00,90.594,90.615,90.583,90.595,238900002.0
2005-03-14 03:22:00,90.583,90.6,90.567,90.593,169499999.0
2005-03-14 03:23:00,90.603,90.615,90.587,90.599,143499999.0
2005-03-14 03:24:00,90.571,90.602,90.566,90.579,198500001.0
2005-03-14 03:25:00,90.574,90.587,90.553,90.582,361299998.0
2005-03-14 03:26:00,90.578,90.594,90.566,90.573,252999998.0
2005-03-14 03:27:00,90.592,90.604,90.572,90.595,248700004.0
2005-03-14 03:28:00,90.591,90.608,90.581,90.582,150200002.0
2005-03-14 03:29:00,90.592,90.644,90.583,90.644,183999997.0
2005-03-14 03:30:00,90.651,90.666,90.641,90.654,167800001.0
2005-03-14 03:31:00,90.658,90.68,90.647,90.659,181099999.0
2005-03-14 03:32:00,90.677,90.679,90.645,90.654,240299998.0
2005-03-14 03:33:00,90.659,90.7,90.659,90.692,308499997.0
2005-03-14 03:34:00,90.672,90.7,90.65,90.681,187400000.0
2005-03-14 03:35:00,90.693,90.699,90.67,90.67,290100004.0
2005-03-14 03:36:00,90.687,90.687,90.659,90.66,146499999.0
2005-03-14 03:37:00,90.67,90.67,90.64,90.64,234400002.0
2005-03-14 03:38:00,90.68,90.696,90.66,90.663,250999998.0
2005-03-14 03:39:00,90.67,90.694,90.654,90.68,236400001.0
2005-03-14 03:40:00,90.653,90.682,90.653,90.673,194700001.0
2005-03-14 03:41:00,90.666,90.685,90.65,90.65,227500002.0
2005-03-14 03:42:00,90.657,90.694,90.642,90.677,132100000.0
2005-03-14 03:43:00,90.682,90.694,90.669,90.691,152700002.0
2005-03-14 03:44:00,90.681,90.703,90.658,90.7,299900001.0
2005-03-14 03:45:00,90.683,90.696,90.665,90.67,209599996.0
2005-03-14 03:46:00,90.682,90.688,90.662,90.67,250100002.0
2005-03-14 03:47:00,90.708,90.723,90.696,90.696,159599999.0
2005-03-14 03:48:00,90.687,90.712,90.672,90.693,168000000.0
2005-03-14 03:49:00,90.715,90.715,90.683,90.69,238199997.0
2005-03-14 03:50:00,90.689,90.691,90.66,90.661,176299998.0
2005-03-14 03:51:00,90.694,90.694,90.651,90.651,201399996.0
2005-03-14 03:52:00,90.676,90.696,90.655,90.68,319800001.0
2005-03-14 03:53:00,90.668,90.687,90.66,90.685,244399997.0
2005-03-14 03:54:00,90.689,90.696,90.677,90.678,178900001.0
2005-03-14 03:55:00,90.673,90.686,90.657,90.67,285399996.0
2005-03-14 03:56:00,90.682,90.692,90.669,90.687,136500002.0
2005-03-14 03:57:00,90.696,90.715,90.688,90.7,161099998.0
2005-03-14 03:58:00,90.693,90.726,90.693,90.715,90999999.0
2005-03-14 03:59:00,90.697,90.711,90.681,90.701,79799999.0
2005-03-14 04:00:00,90.666,90.699,90.666,90.691,195099998.0
2005-03-14 04:01:00,90.695,90.707,90.688,90.693,273999999.0
2005-03-14 04:02:00,90.688,90.715,90.673,90.687,192799997.0
2005-03-14 04:03:00,90.693,90.711,90.679,90.685,266000003.0
2005-03-14 04:04:00,90.689,90.732,90.689,90.706,219200001.0
2005-03-14 04:05:00,90.72,90.748,90.718,90.748,155699999.0
2005-03-14 04:06:00,90.73,90.751,90.707,90.736,254700000.0
2005-03-14 04:07:00,90.727,90.751,90.72,90.736,264500001.0
2005-03-14 04:08:00,90.729,90.753,90.729,90.75,210500000.0
2005-03-14 04:09:00,90.709,90.725,90.697,90.717,354999999.0
2005-03-14 04:10:00,90.727,90.735,90.701,90.711,171399999.0
2005-03-14 04:11:00,90.717,90.728,90.697,90.712,274200004.0
2005-03-14 04:12:00,90.71,90.741,90.702,90.734,265800001.0
2005-03-14 04:13:00,90.744,90.751,90.733,90.735,275599999.0
2005-03-14 04:14:00,90.713,90.73,90.705,90.718,127700001.0
2005-03-14 04:15:00,90.716,90.718,90.694,90.7,150099999.0
2005-03-14 04:16:00,90.705,90.73,90.702,90.722,148000000.0
2005-03-14 04:17:00,90.725,90.738,90.713,90.716,276599997.0
2005-03-14 04:18:00,90.716,90.737,90.711,90.732,180700000.0
2005-03-14 04:19:00,90.718,90.741,90.716,90.729,260900002.0
2005-03-14 04:20:00,90.681,90.717,90.681,90.699,293900002.0
2005-03-14 04:21:00,90.701,90.708,90.673,90.678,330800005.0
2005-03-14 04:22:00,90.681,90.709,90.679,90.709,299700000.0
2005-03-14 04:23:00,90.683,90.706,90.674,90.7,248600003.0
2005-03-14 04:24:00,90.681,90.703,90.678,90.69,128299999.0
2005-03-14 04:25:00,90.677,90.695,90.661,90.693,275499995.0
2005-03-14 04:26:00,90.683,90.697,90.667,90.688,207699998.0
2005-03-14 04:27:00,90.67,90.693,90.667,90.691,242399999.0
2005-03-14 04:28:00,90.674,90.694,90.669,90.677,183999996.0
2005-03-14 04:29:00,90.674,90.696,90.674,90.696,86399999.0
2005-03-14 04:30:00,90.699,90.705,90.671,90.697,261000000.0
2005-03-14 04:31:00,90.688,90.711,90.687,90.7,147500000.0
2005-03-14 04:32:00,90.707,90.718,90.688,90.695,125899999.0
2005-03-14 04:33:00,90.717,90.718,90.684,90.685,263300002.0
2005-03-14 04:34:00,90.715,90.715,90.686,90.693,203499998.0
2005-03-14 04:35:00,90.705,90.714,90.691,90.707,244999997.0
2005-03-14 04:36:00,90.716,90.72,90.692,90.703,284900000.0
2005-03-14 04:37:00,90.697,90.715,90.683,90.683,215400000.0
2005-03-14 04:38:00,90.702,90.707,90.682,90.688,170199999.0
2005-03-14 04:39:00,90.716,90.724,90.683,90.703,307999999.0
2005-03-14 04:40:00,90.687,90.709,90.687,90.702,168900002.0
2005-03-14 04:41:00,90.689,90.709,90.677,90.699,234400000.0
2005-03-14 04:42:00,90.694,90.707,90.683,90.697,144200000.0
2005-03-14 04:43:00,90.686,90.686,90.661,90.665,251899999.0
2005-03-14 04:44:00,90.677,90.693,90.673,90.686,159400000.0
2005-03-14 04:45:00,90.691,90.698,90.66,90.675,142100000.0
2005-03-14 04:46:00,90.681,90.691,90.66,90.667,254999997.0
2005-03-14 04:47:00,90.672,90.689,90.644,90.658,221300001.0
2005-03-14 04:48:00,90.683,90.7,90.674,90.7,135799998.0
2005-03-14 04:49:00,90.714,90.714,90.677,90.677,182600000.0
2005-03-14 04:50:00,90.681,90.694,90.665,90.671,142899999.0
2005-03-14 04:51:00,90.665,90.686,90.661,90.678,120699999.0
2005-03-14 04:52:00,90.687,90.71,90.678,90.688,265999997.0
2005-03-14 04:53:00,90.683,90.706,90.674,90.69,302699995.0
2005-03-14 04:54:00,90.695,90.696,90.669,90.674,198200002.0
2005-03-14 04:55:00,90.705,90.715,90.679,90.688,336900001.0
2005-03-14 04:56:00,90.671,90.688,90.662,90.683,206799997.0
2005-03-14 04:57:00,90.671,90.676,90.653,90.657,232899996.0
2005-03-14 04:58:00,90.67,90.67,90.645,90.648,128000000.0
2005-03-14 04:59:00,90.664,90.688,90.649,90.649,309000002.0
2005-03-14 05:00:00,90.653,90.692,90.653,90.692,205899998.0
2005-03-14 05:01:00,90.645,90.687,90.645,90.687,128999999.0
2005-03-14 05:02:00,90.654,90.68,90.635,90.68,110199997.0
2005-03-14 05:03:00,90.669,90.683,90.657,90.665,168499996.0
2005-03-14 05:04:00,90.648,90.678,90.639,90.678,134799998.0
2005-03-14 05:05:00,90.67,90.685,90.656,90.671,241499998.0
2005-03-14 05:06:00,90.66,90.691,90.646,90.691,205999999.0
2005-03-14 05:07:00,90.668,90.685,90.662,90.68,137399997.0
2005-03-14 05:08:00,90.663,90.683,90.658,90.683,114099996.0
2005-03-14 05:09:00,90.697,90.697,90.656,90.662,255199996.0
2005-03-14 05:10:00,90.657,90.675,90.645,90.668,155700001.0
2005-03-14 05:11:00,90.641,90.656,90.624,90.651,260000004.0
2005-03-14 05:12:00,90.63,90.659,90.624,90.625,191799994.0
2005-03-14 05:13:00,90.63,90.658,90.63,90.64,216100002.0
2005-03-14 05:14:00,90.64,90.667,90.64,90.667,169499999.0
2005-03-14 05:15:00,90.661,90.678,90.658,90.676,202399998.0
2005-03-14 05:16:00,90.673,90.692,90.673,90.682,268300001.0
2005-03-14 05:17:00,90.682,90.693,90.671,90.679,73699999.0
2005-03-14 05:18:00,90.7,90.7,90.657,90.676,364500003.0
2005-03-14 05:19:00,90.686,90.686,90.661,90.678,186699999.0
2005-03-14 05:20:00,90.669,90.69,90.659,90.671,235399997.0
2005-03-14 05:21:00,90.678,90.688,90.655,90.667,278699995.0
2005-03-14 05:22:00,90.693,90.703,90.676,90.695,263500001.0
2005-03-14 05:23:00,90.685,90.703,90.682,90.694,214300001.0
2005-03-14 05:24:00,90.684,90.716,90.684,90.716,133700001.0
2005-03-14 05:25:00,90.695,90.702,90.672,90.689,323899997.0
2005-03-14 05:26:00,90.677,90.706,90.673,90.692,196000005.0
2005-03-14 05:27:00,90.658,90.682,90.658,90.675,258200001.0
2005-03-14 05:28:00,90.668,90.695,90.666,90.668,229800000.0
2005-03-14 05:29:00,90.651,90.679,90.649,90.661,220299997.0
2005-03-14 05:30:00,90.69,90.69,90.66,90.66,140299999.0
2005-03-14 05:31:00,90.667,90.7,90.667,90.681,241099998.0
2005-03-14 05:32:00,90.672,90.705,90.672,90.696,195000001.0
2005-03-14 05:33:00,90.683,90.704,90.681,90.694,226500003.0
2005-03-14 05:34:00,90.686,90.701,90.675,90.7,204399999.0
2005-03-14 05:35:00,90.702,90.713,90.679,90.708,166100000.0
2005-03-14 05:36:00,90.698,90.724,90.695,90.708,233500000.0
2005-03-14 05:37:00,90.71,90.729,90.694,90.701,104900000.0
2005-03-14 05:38:00,90.702,90.719,90.689,90.706,182100000.0
2005-03-14 05:39:00,90.72,90.72,90.678,90.678,244199996.0
2005-03-14 05:40:00,90.664,90.692,90.653,90.68,425199996.0
2005-03-14 05:41:00,90.654,90.672,90.647,90.665,104099999.0
2005-03-14 05:42:00,90.656,90.677,90.65,90.66,160400002.0
2005-03-14 05:43:00,90.662,90.677,90.648,90.677,249400000.0
2005-03-14 05:44:00,90.663,90.691,90.661,90.677,220199998.0
2005-03-14 05:45:00,90.68,90.697,90.663,90.672,212900000.0
2005-03-14 05:46:00,90.659,90.676,90.654,90.662,282500000.0
2005-03-14 05:47:00,90.657,90.682,90.62,90.665,242399997.0
2005-03-14 05:48:00,90.668,90.693,90.665,90.693,162699998.0
2005-03-14 05:49:00,90.675,90.682,90.648,90.662,233299999.0
2005-03-14 05:50:00,90.646,90.679,90.646,90.655,127000000.0
2005-03-14 05:51:00,90.672,90.69,90.65,90.69,227300002.0
2005-03-14 05:52:00,90.68,90.687,90.662,90.666,163399999.0
2005-03-14 05:53:00,90.679,90.682,90.663,90.672,228700002.0
2005-03-14 05:54:00,90.653,90.679,90.653,90.653,402400000.0
2005-03-14 05:55:00,90.66,90.667,90.636,90.639,248800000.0
2005-03-14 05:56:00,90.653,90.665,90.642,90.659,133300000.0
2005-03-14 05:57:00,90.633,90.645,90.618,90.62,180600000.0
2005-03-14 05:58:00,90.62,90.647,90.61,90.626,151500001.0
2005-03-14 05:59:00,90.65,90.661,90.628,90.634,215899999.0
2005-03-14 06:00:00,90.626,90.647,90.621,90.638,293699999.0
2005-03-14 06:01:00,90.627,90.65,90.616,90.625,151299997.0
2005-03-14 06:02:00,90.648,90.662,90.636,90.645,231300000.0
2005-03-14 06:03:00,90.634,90.649,90.62,90.629,188200000.0
2005-03-14 06:04:00,90.648,90.649,90.62,90.622,196999997.0
2005-03-14 06:05:00,90.618,90.641,90.606,90.613,280199997.0
2005-03-14 06:06:00,90.647,90.658,90.628,90.645,314699998.0
2005-03-14 06:07:00,90.635,90.661,90.629,90.652,281199998.0
2005-03-14 06:08:00,90.663,90.663,90.64,90.645,226599997.0
2005-03-14 06:09:00,90.647,90.664,90.642,90.66,134299999.0
2005-03-14 06:10:00,90.654,90.657,90.62,90.62,173499999.0
2005-03-14 06:11:00,90.635,90.639,90.603,90.626,122899999.0
2005-03-14 06:12:00,90.634,90.641,90.617,90.623,35100000.0
2005-03-14 06:13:00,90.638,90.652,90.626,90.631,174000003.0
2005-03-14 06:14:00,90.646,90.652,90.623,90.637,262999996.0
2005-03-14 06:15:00,90.632,90.643,90.614,90.62,170999999.0
2005-03-14 06:16:00,90.621,90.647,90.615,90.637,277400000.0
2005-03-14 06:17:00,90.629,90.647,90.611,90.633,178800002.0
2005-03-14 06:18:00,90.647,90.663,90.621,90.643,194800000.0
2005-03-14 06:19:00,90.627,90.643,90.61,90.626,234499994.0
2005-03-14 06:20:00,90.658,90.662,90.65,90.65,30500000.0
2005-03-14 06:21:00,90.64,90.646,90.624,90.63,165500000.0
2005-03-14 06:22:00,90.622,90.644,90.622,90.623,160299998.0
2005-03-14 06:23:00,90.631,90.646,90.616,90.63,214800001.0
2005-03-14 06:24:00,90.624,90.639,90.612,90.618,98900001.0
2005-03-14 06:25:00,90.608,90.65,90.608,90.643,278700000.0
2005-03-14 06:26:00,90.649,90.662,90.622,90.662,196399999.0
2005-03-14 06:27:00,90.66,90.665,90.632,90.665,219300001.0
2005-03-14 06:28:00,90.665,90.681,90.639,90.662,197799998.0
2005-03-14 06:29:00,90.671,90.671,90.655,90.669,93399998.0
2005-03-14 06:30:00,90.651,90.664,90.634,90.648,248900002.0
2005-03-14 06:31:00,90.647,90.668,90.635,90.655,136399998.0
2005-03-14 06:32:00,90.678,90.678,90.647,90.653,213299996.0
2005-03-14 06:33:00,90.662,90.662,90.634,90.643,184899999.0
2005-03-14 06:34:00,90.668,90.668,90.643,90.661,291200003.0
2005-03-14 06:35:00,90.655,90.67,90.643,90.669,248900001.0
2005-03-14 06:36:00,90.657,90.666,90.644,90.647,173100001.0
2005-03-14 06:37:00,90.658,90.679,90.644,90.65,241299996.0
2005-03-14 06:38:00,90.688,90.688,90.64,90.651,122799997.0
2005-03-14 06:39:00,90.666,90.681,90.655,90.667,232900002.0
2005-03-14 06:40:00,90.646,90.673,90.646,90.663,170100001.0
2005-03-14 06:41:00,90.656,90.676,90.648,90.673,249799999.0
2005-03-14 06:42:00,90.658,90.679,90.644,90.662,274799995.0
2005-03-14 06:43:00,90.659,90.673,90.647,90.649,98099999.0
2005-03-14 06:44:00,90.65,90.656,90.624,90.656,312800002.0
2005-03-14 06:45:00,90.652,90.662,90.631,90.64,164799999.0
2005-03-14 06:46:00,90.629,90.659,90.629,90.638,217299999.0
2005-03-14 06:47:00,90.661,90.661,90.628,90.628,109000000.0
2005-03-14 06:48:00,90.654,90.672,90.642,90.651,56799999.0
2005-03-14 06:49:00,90.644,90.644,90.619,90.619,75899998.0
2005-03-14 06:50:00,90.641,90.658,90.631,90.652,173599995.0
2005-03-14 06:51:00,90.65,90.669,90.637,90.658,241899998.0
2005-03-14 06:52:00,90.647,90.666,90.627,90.644,348499998.0
2005-03-14 06:53:00,90.666,90.666,90.639,90.647,156499996.0
2005-03-14 06:54:00,90.675,90.675,90.635,90.639,201699998.0
2005-03-14 06:55:00,90.672,90.679,90.66,90.66,160000000.0
2005-03-14 06:56:00,90.672,90.672,90.638,90.654,223399998.0
2005-03-14 06:57:00,90.666,90.685,90.658,90.671,124099999.0
2005-03-14 06:58:00,90.697,90.697,90.656,90.669,368599997.0
2005-03-14 06:59:00,90.657,90.669,90.644,90.647,253899999.0
2005-03-14 07:00:00,90.671,90.671,90.636,90.636,212399999.0
2005-03-14 07:01:00,90.67,90.67,90.65,90.658,209800001.0
2005-03-14 07:02:00,90.673,90.673,90.648,90.648,146900000.0
2005-03-14 07:03:00,90.644,90.663,90.627,90.644,142999997.0
2005-03-14 07:04:00,90.655,90.676,90.643,90.66,157500001.0
2005-03-14 07:05:00,90.647,90.666,90.642,90.656,182299996.0
2005-03-14 07:06:00,90.64,90.658,90.64,90.652,61700000.0
2005-03-14 07:07:00,90.649,90.673,90.644,90.656,220499995.0
2005-03-14 07:08:00,90.673,90.675,90.653,90.655,98500000.0
2005-03-14 07:09:00,90.665,90.691,90.664,90.673,196900001.0
2005-03-14 07:10:00,90.698,90.713,90.683,90.693,81700000.0
2005-03-14 07:11:00,90.705,90.709,90.664,90.664,329999999.0
2005-03-14 07:12:00,90.703,90.707,90.678,90.678,323000001.0
2005-03-14 07:13:00,90.693,90.704,90.675,90.684,275899998.0
2005-03-14 07:14:00,90.686,90.694,90.661,90.661,211400000.0
2005-03-14 07:15:00,90.672,90.686,90.663,90.686,147200001.0
2005-03-14 07:16:00,90.654,90.681,90.652,90.681,166200002.0
2005-03-14 07:17:00,90.656,90.683,90.656,90.681,260699999.0
2005-03-14 07:18:00,90.669,90.688,90.659,90.684,253600002.0
2005-03-14 07:19:00,90.671,90.693,90.67,90.683,219299997.0
2005-03-14 07:20:00,90.689,90.699,90.661,90.662,366800006.0
2005-03-14 07:21:00,90.66,90.69,90.66,90.672,272500001.0
2005-03-14 07:22:00,90.676,90.698,90.67,90.674,201700001.0
2005-03-14 07:23:00,90.69,90.69,90.659,90.685,320199997.0
2005-03-14 07:24:00,90.67,90.69,90.67,90.69,144099999.0
2005-03-14 07:25:00,90.69,90.701,90.678,90.684,114500000.0
2005-03-14 07:26:00,90.702,90.702,90.652,90.678,285699999.0
2005-03-14 07:27:00,90.676,90.699,90.676,90.688,211600001.0
2005-03-14 07:28:00,90.683,90.704,90.675,90.688,189099998.0
2005-03-14 07:29:00,90.702,90.702,90.672,90.685,253700000.0
2005-03-14 07:30:00,90.697,90.71,90.679,90.689,109200000.0
2005-03-14 07:31:00,90.679,90.698,90.668,90.679,161900001.0
2005-03-14 07:32:00,90.687,90.7,90.663,90.674,190000003.0
2005-03-14 07:33:00,90.677,90.7,90.659,90.686,149199999.0
2005-03-14 07:34:00,90.672,90.707,90.672,90.705,263599996.0
2005-03-14 07:35:00,90.688,90.731,90.685,90.731,367000001.0
2005-03-14 07:36:00,90.738,90.74,90.714,90.714,305499997.0
2005-03-14 07:37:00,90.738,90.738,90.706,90.715,209199997.0
2005-03-14 07:38:00,90.726,90.763,90.716,90.752,159900001.0
2005-03-14 07:39:00,90.774,90.774,90.741,90.749,197800000.0
2005-03-14 07:40:00,90.756,90.779,90.756,90.779,29900000.0
2005-03-14 07:41:00,90.788,90.788,90.753,90.766,180000001.0
2005-03-14 07:42:00,90.759,90.784,90.737,90.747,209199998.0
2005-03-14 07:43:00,90.768,90.768,90.732,90.745,250799995.0
2005-03-14 07:44:00,90.748,90.758,90.728,90.754,81900000.0
2005-03-14 07:45:00,90.724,90.759,90.724,90.747,195900001.0
2005-03-14 07:46:00,90.731,90.758,90.731,90.748,215700000.0
2005-03-14 07:47:00,90.738,90.758,90.73,90.734,244999999.0
2005-03-14 07:48:00,90.754,90.766,90.738,90.739,295700000.0
2005-03-14 07:49:00,90.734,90.758,90.734,90.753,185100004.0
2005-03-14 07:50:00,90.745,90.765,90.735,90.755,214699999.0
2005-03-14 07:51:00,90.753,90.766,90.739,90.757,254299999.0
2005-03-14 07:52:00,90.767,90.769,90.73,90.734,235899997.0
2005-03-14 07:53:00,90.743,90.752,90.711,90.711,173399998.0
2005-03-14 07:54:00,90.733,90.742,90.713,90.716,191900001.0
2005-03-14 07:55:00,90.716,90.734,90.705,90.726,159899998.0
2005-03-14 07:56:00,90.709,90.727,90.709,90.727,45999999.0
2005-03-14 07:57:00,90.716,90.73,90.698,90.702,261800003.0
2005-03-14 07:58:00,90.699,90.731,90.699,90.731,96499999.0
2005-03-14 07:59:00,90.723,90.756,90.718,90.741,249199997.0
2005-03-14 08:00:00,90.721,90.724,90.699,90.708,146900000.0
2005-03-14 08:01:00,90.698,90.709,90.674,90.674,268699998.0
2005-03-14 08:02:00,90.691,90.7,90.672,90.7,241300000.0
2005-03-14 08:03:00,90.687,90.703,90.664,90.685,210299997.0
2005-03-14 08:04:00,90.703,90.717,90.688,90.696,188400000.0
2005-03-14 08:05:00,90.684,90.701,90.68,90.695,234400002.0
2005-03-14 08:06:00,90.677,90.7,90.677,90.7,108900000.0
2005-03-14 08:07:00,90.672,90.704,90.672,90.7,229899998.0
2005-03-14 08:08:00,90.7,90.714,90.684,90.688,205000000.0
2005-03-14 08:09:00,90.666,90.7,90.666,90.691,248999998.0
2005-03-14 08:10:00,90.677,90.703,90.673,90.677,393599998.0
2005-03-14 08:11:00,90.684,90.715,90.68,90.7,165199997.0
2005-03-14 08:12:00,90.725,90.727,90.697,90.714,261900002.0
2005-03-14 08:13:00,90.714,90.731,90.689,90.707,195399998.0
2005-03-14 08:14:00,90.722,90.737,90.707,90.707,252900003.0
2005-03-14 08:15:00,90.718,90.736,90.708,90.736,136400000.0
2005-03-14 08:16:00,90.738,90.753,90.716,90.724,273400000.0
2005-03-14 08:17:00,90.744,90.753,90.731,90.736,156399998.0
2005-03-14 08:18:00,90.731,90.756,90.729,90.735,196699999.0
2005-03-14 08:19:00,90.735,90.75,90.696,90.729,303699999.0
2005-03-14 08:20:00,90.739,90.755,90.72,90.739,235200001.0
2005-03-14 08:21:00,90.747,90.759,90.736,90.739,200200004.0
2005-03-14 08:22:00,90.724,90.741,90.71,90.717,175500001.0
2005-03-14 08:23:00,90.7,90.732,90.691,90.691,150699999.0
2005-03-14 08:24:00,90.703,90.717,90.681,90.699,245999999.0
2005-03-14 08:25:00,90.692,90.721,90.692,90.705,356999993.0
2005-03-14 08:26:00,90.694,90.717,90.688,90.7,178199999.0
2005-03-14 08:27:00,90.677,90.702,90.673,90.695,234700001.0
2005-03-14 08:28:00,90.67,90.7,90.67,90.7,184000000.0
2005-03-14 08:29:00,90.689,90.704,90.678,90.682,292300000.0
2005-03-14 08:30:00,90.7,90.7,90.668,90.668,281700001.0
2005-03-14 08:31:00,90.7,90.701,90.67,90.677,239500005.0
2005-03-14 08:32:00,90.687,90.699,90.668,90.691,295200000.0
2005-03-14 08:33:00,90.678,90.691,90.654,90.673,185300001.0
2005-03-14 08:34:00,90.712,90.712,90.668,90.671,190100004.0
2005-03-14 08:35:00,90.671,90.7,90.671,90.685,147100002.0
2005-03-14 08:36:00,90.674,90.7,90.664,90.7,330999998.0
2005-03-14 08:37:00,90.692,90.73,90.683,90.717,267300003.0
2005-03-14 08:38:00,90.743,90.743,90.713,90.729,145200001.0
2005-03-14 08:39:00,90.713,90.746,90.713,90.737,265200001.0
2005-03-14 08:40:00,90.737,90.737,90.709,90.709,269100003.0
2005-03-14 08:41:00,90.699,90.722,90.698,90.722,240400001.0
2005-03-14 08:42:00,90.712,90.712,90.667,90.687,236299998.0
2005-03-14 08:43:00,90.673,90.691,90.66,90.681,209999998.0
2005-03-14 08:44:00,90.677,90.677,90.627,90.627,216499998.0
2005-03-14 08:45:00,90.629,90.643,90.619,90.641,304699999.0
2005-03-14 08:46:00,90.632,90.639,90.61,90.615,255699996.0
2005-03-14 08:47:00,90.617,90.645,90.617,90.637,212300002.0
2005-03-14 08:48:00,90.633,90.649,90.622,90.624,163700000.0
2005-03-14 08:49:00,90.615,90.64,90.615,90.64,170000000.0
2005-03-14 08:50:00,90.627,90.644,90.605,90.621,250400001.0
2005-03-14 08:51:00,90.634,90.642,90.591,90.591,268399999.0
2005-03-14 08:52:00,90.633,90.641,90.617,90.619,281100000.0
2005-03-14 08:53:00,90.637,90.643,90.609,90.615,211800000.0
2005-03-14 08:54:00,90.623,90.644,90.622,90.632,347700000.0
2005-03-14 08:55:00,90.617,90.649,90.617,90.633,242199998.0
2005-03-14 08:56:00,90.637,90.643,90.612,90.612,234300000.0
2005-03-14 08:57:00,90.621,90.643,90.617,90.64,307200004.0
2005-03-14 08:58:00,90.642,90.642,90.615,90.618,228500001.0
2005-03-14 08:59:00,90.62,90.639,90.612,90.63,211099999.0
2005-03-14 09:00:00,90.642,90.645,90.611,90.636,200900002.0
2005-03-14 09:01:00,90.624,90.644,90.62,90.635,259600004.0
2005-03-14 09:02:00,90.627,90.645,90.62,90.64,283299999.0
2005-03-14 09:03:00,90.637,90.644,90.616,90.621,97400000.0
2005-03-14 09:04:00,90.633,90.646,90.604,90.633,276999996.0
2005-03-14 09:05:00,90.629,90.644,90.611,90.637,166600000.0
2005-03-14 09:06:00,90.627,90.641,90.612,90.632,244600002.0
2005-03-14 09:07:00,90.644,90.644,90.612,90.612,237300003.0
2005-03-14 09:08:00,90.51,90.51,90.51,90.51,301900004.0
2005-03-14 09:09:00,90.601,90.623,90.583,90.603,301900004.0
2005-03-14 09:10:00,90.574,90.6,90.553,90.562,332400001.0
2005-03-14 09:11:00,90.56,90.56,90.522,90.528,78799999.0
2005-03-14 09:12:00,90.549,90.565,90.537,90.552,237099995.0
2005-03-14 09:13:00,90.554,90.56,90.535,90.557,351099997.0
2005-03-14 09:14:00,90.557,90.584,90.544,90.549,197999999.0
2005-03-14 09:15:00,90.563,90.59,90.561,90.59,170499999.0
2005-03-14 09:16:00,90.572,90.593,90.562,90.578,264999999.0
2005-03-14 09:17:00,90.573,90.6,90.556,90.564,323799999.0
2005-03-14 09:18:00,90.542,90.571,90.542,90.547,310400000.0
2005-03-14 09:19:00,90.571,90.591,90.562,90.57,162400003.0
2005-03-14 09:20:00,90.59,90.595,90.564,90.572,325399997.0
2005-03-14 09:21:00,90.575,90.607,90.573,90.587,211199997.0
2005-03-14 09:22:00,90.598,90.611,90.577,90.584,218200000.0
2005-03-14 09:23:00,90.566,90.591,90.561,90.591,211400000.0
2005-03-14 09:24:00,90.575,90.593,90.57,90.585,209000000.0
2005-03-14 09:25:00,90.583,90.61,90.572,90.592,339399999.0
2005-03-14 09:26:00,90.602,90.634,90.601,90.606,180399999.0
2005-03-14 09:27:00,90.615,90.627,90.589,90.604,288999998.0
2005-03-14 09:28:00,90.63,90.63,90.602,90.602,327699992.0
2005-03-14 09:29:00,90.61,90.621,90.596,90.598,195500000.0
2005-03-14 09:30:00,90.599,90.615,90.582,90.602,281500002.0
2005-03-14 09:31:00,90.61,90.61,90.588,90.588,88899999.0
2005-03-14 09:32:00,90.598,90.61,90.584,90.591,256199999.0
2005-03-14 09:33:00,90.594,90.61,90.568,90.581,248799998.0
2005-03-14 09:34:00,90.535,90.55,90.516,90.527,251999997.0
2005-03-14 09:35:00,90.515,90.544,90.511,90.529,211600000.0
2005-03-14 09:36:00,90.518,90.539,90.505,90.52,247299999.0
2005-03-14 09:37:00,90.522,90.532,90.475,90.479,173800000.0
2005-03-14 09:38:00,90.475,90.494,90.462,90.494,318900001.0
2005-03-14 09:39:00,90.502,90.514,90.483,90.483,332099997.0
2005-03-14 09:40:00,90.49,90.505,90.476,90.494,257900000.0
2005-03-14 09:41:00,90.485,90.499,90.461,90.484,188299998.0
2005-03-14 09:42:00,90.489,90.502,90.467,90.502,234199998.0
2005-03-14 09:43:00,90.503,90.52,90.481,90.509,207000003.0
2005-03-14 09:44:00,90.484,90.501,90.467,90.489,161199998.0
2005-03-14 09:45:00,90.482,90.495,90.457,90.473,138800001.0
2005-03-14 09:46:00,90.475,90.505,90.475,90.497,176699998.0
2005-03-14 09:47:00,90.478,90.5,90.471,90.488,336200000.0
2005-03-14 09:48:00,90.455,90.487,90.455,90.476,309300000.0
2005-03-14 09:49:00,90.451,90.465,90.441,90.441,160499998.0
2005-03-14 09:50:00,90.463,90.463,90.441,90.443,336100000.0
2005-03-14 09:51:00,90.457,90.482,90.442,90.465,51400001.0
2005-03-14 09:52:00,90.462,90.484,90.452,90.473,159800001.0
2005-03-14 09:53:00,90.494,90.497,90.469,90.486,296900003.0
2005-03-14 09:54:00,90.5,90.524,90.493,90.523,234599999.0
2005-03-14 09:55:00,90.523,90.53,90.5,90.512,145099999.0
2005-03-14 09:56:00,90.538,90.538,90.506,90.512,219599998.0
2005-03-14 09:57:00,90.506,90.525,90.487,90.487,265400000.0
2005-03-14 09:58:00,90.488,90.529,90.488,90.513,185999999.0
2005-03-14 09:59:00,90.529,90.531,90.494,90.494,217600000.0
2005-03-14 10:00:00,90.498,90.522,90.491,90.506,167600003.0
2005-03-14 10:01:00,90.503,90.53,90.491,90.491,229299999.0
2005-03-14 10:02:00,90.498,90.517,90.489,90.489,162100000.0
2005-03-14 10:03:00,90.513,90.524,90.488,90.488,222699998.0
2005-03-14 10:04:00,90.5,90.535,90.5,90.535,169399999.0
2005-03-14 10:05:00,90.511,90.519,90.477,90.477,230700001.0
2005-03-14 10:06:00,90.488,90.505,90.479,90.505,129800000.0
2005-03-14 10:07:00,90.461,90.479,90.457,90.475,241100002.0
2005-03-14 10:08:00,90.459,90.489,90.457,90.479,256300002.0
2005-03-14 10:09:00,90.458,90.482,90.457,90.461,320699998.0
2005-03-14 10:10:00,90.444,90.489,90.444,90.464,306000002.0
2005-03-14 10:11:00,90.475,90.492,90.46,90.466,237699999.0
2005-03-14 10:12:00,90.462,90.486,90.451,90.472,253499996.0
2005-03-14 10:13:00,90.473,90.493,90.471,90.477,241500000.0
2005-03-14 10:14:00,90.47,90.491,90.465,90.482,149599998.0
2005-03-14 10:15:00,90.487,90.491,90.468,90.468,196599995.0
2005-03-14 10:16:00,90.456,90.486,90.456,90.48,271999997.0
2005-03-14 10:17:00,90.497,90.503,90.472,90.477,241700000.0
2005-03-14 10:18:00,90.509,90.522,90.483,90.505,261200000.0
2005-03-14 10:19:00,90.486,90.511,90.486,90.505,342900001.0
2005-03-14 10:20:00,90.507,90.515,90.474,90.5,358299998.0
2005-03-14 10:21:00,90.491,90.515,90.486,90.492,232300000.0
2005-03-14 10:22:00,90.483,90.506,90.478,90.492,261899999.0
2005-03-14 10:23:00,90.498,90.511,90.48,90.491,120799998.0
2005-03-14 10:24:00,90.507,90.512,90.473,90.49,304200000.0
2005-03-14 10:25:00,90.456,90.476,90.45,90.467,218099998.0
2005-03-14 10:26:00,90.459,90.459,90.431,90.431,167199997.0
2005-03-14 10:27:00,90.423,90.442,90.414,90.419,194800001.0
2005-03-14 10:28:00,90.427,90.446,90.41,90.43,323799999.0
2005-03-14 10:29:00,90.421,90.436,90.403,90.404,212700001.0
2005-03-14 10:30:00,90.409,90.434,90.409,90.427,177700001.0
2005-03-14 10:31:00,90.421,90.45,90.403,90.427,301499999.0
2005-03-14 10:32:00,90.457,90.461,90.426,90.446,204000001.0
2005-03-14 10:33:00,90.45,90.455,90.425,90.425,159800003.0
2005-03-14 10:34:00,90.412,90.432,90.401,90.412,235900001.0
2005-03-14 10:35:00,90.434,90.446,90.419,90.427,199600000.0
2005-03-14 10:36:00,90.438,90.459,90.423,90.445,301799998.0
2005-03-14 10:37:00,90.433,90.463,90.427,90.447,373700002.0
2005-03-14 10:38:00,90.443,90.454,90.419,90.419,136399999.0
2005-03-14 10:39:00,90.44,90.453,90.429,90.442,219400001.0
2005-03-14 10:40:00,90.415,90.447,90.415,90.437,241000003.0
2005-03-14 10:41:00,90.429,90.443,90.41,90.421,180399999.0
2005-03-14 10:42:00,90.396,90.438,90.391,90.425,277100001.0
2005-03-14 10:43:00,90.4,90.436,90.395,90.427,190299998.0
2005-03-14 10:44:00,90.429,90.445,90.409,90.427,330500001.0
2005-03-14 10:45:00,90.42,90.438,90.412,90.438,281599998.0
2005-03-14 10:46:00,90.432,90.445,90.421,90.437,140299998.0
2005-03-14 10:47:00,90.428,90.446,90.415,90.437,249499997.0
2005-03-14 10:48:00,90.444,90.456,90.425,90.425,179200001.0
2005-03-14 10:49:00,90.45,90.452,90.433,90.434,140000001.0
2005-03-14 10:50:00,90.452,90.452,90.422,90.422,130100002.0
2005-03-14 10:51:00,90.398,90.421,90.378,90.391,150400002.0
2005-03-14 10:52:00,90.388,90.432,90.388,90.42,190700002.0
2005-03-14 10:53:00,90.413,90.431,90.405,90.41,255300001.0
2005-03-14 10:54:00,90.428,90.444,90.389,90.426,315099998.0
2005-03-14 10:55:00,90.449,90.458,90.426,90.439,308000003.0
2005-03-14 10:56:00,90.471,90.471,90.424,90.438,317800002.0
2005-03-14 10:57:00,90.442,90.478,90.442,90.46,328299996.0
2005-03-14 10:58:00,90.456,90.464,90.437,90.446,282099997.0
2005-03-14 10:59:00,90.432,90.475,90.432,90.475,185000001.0
2005-03-14 11:00:00,90.488,90.494,90.469,90.479,196300001.0
2005-03-14 11:01:00,90.502,90.511,90.479,90.502,176099998.0
2005-03-14 11:02:00,90.491,90.502,90.467,90.472,244200001.0
2005-03-14 11:03:00,90.474,90.488,90.458,90.475,248999998.0
2005-03-14 11:04:00,90.466,90.487,90.45,90.47,165100002.0
2005-03-14 11:05:00,90.461,90.507,90.461,90.502,290999998.0
2005-03-14 11:06:00,90.511,90.528,90.489,90.494,294699999.0
2005-03-14 11:07:00,90.48,90.524,90.48,90.512,319700001.0
2005-03-14 11:08:00,90.518,90.518,90.488,90.492,228500006.0
2005-03-14 11:09:00,90.51,90.533,90.51,90.51,366999996.0
2005-03-14 11:10:00,90.511,90.54,90.511,90.524,254699999.0
2005-03-14 11:11:00,90.498,90.532,90.498,90.524,238999997.0
2005-03-14 11:12:00,90.533,90.538,90.512,90.52,331800005.0
2005-03-14 11:13:00,90.508,90.529,90.505,90.528,223400000.0
2005-03-14 11:14:00,90.527,90.527,90.495,90.497,330699997.0
2005-03-14 11:15:00,90.496,90.54,90.496,90.531,342400003.0
2005-03-14 11:16:00,90.522,90.54,90.509,90.54,185399999.0
2005-03-14 11:17:00,90.53,90.543,90.517,90.523,183700001.0
2005-03-14 11:18:00,90.506,90.532,90.496,90.508,313500001.0
2005-03-14 11:19:00,90.517,90.532,90.504,90.511,191299998.0
2005-03-14 11:20:00,90.518,90.532,90.504,90.512,357899999.0
2005-03-14 11:21:00,90.532,90.532,90.494,90.512,151100000.0
2005-03-14 11:22:00,90.538,90.538,90.512,90.521,172299999.0
2005-03-14 11:23:00,90.512,90.541,90.512,90.532,101700001.0
2005-03-14 11:24:00,90.511,90.528,90.494,90.496,180699999.0
2005-03-14 11:25:00,90.503,90.503,90.463,90.469,321000003.0
2005-03-14 11:26:00,90.497,90.509,90.478,90.478,295099998.0
2005-03-14 11:27:00,90.499,90.514,90.482,90.507,246899998.0
2005-03-14 11:28:00,90.502,90.519,90.481,90.495,140300001.0
2005-03-14 11:29:00,90.506,90.511,90.477,90.487,256799998.0
2005-03-14 11:30:00,90.492,90.565,90.492,90.52,221799999.0
2005-03-14 11:31:00,90.498,90.532,90.476,90.505,233700002.0
2005-03-14 11:32:00,90.53,90.542,90.514,90.524,290199999.0
2005-03-14 11:33:00,90.517,90.538,90.503,90.53,341799998.0
2005-03-14 11:34:00,90.532,90.57,90.532,90.56,240299995.0
2005-03-14 11:35:00,90.543,90.578,90.543,90.578,133099999.0
2005-03-14 11:36:00,90.583,90.585,90.562,90.562,235400002.0
2005-03-14 11:37:00,90.56,90.617,90.56,90.617,280900004.0
2005-03-14 11:38:00,90.62,90.639,90.607,90.612,255600003.0
2005-03-14 11:39:00,90.588,90.622,90.577,90.605,238399998.0
2005-03-14 11:40:00,90.602,90.616,90.576,90.595,316700001.0
2005-03-14 11:41:00,90.582,90.606,90.574,90.588,351799999.0
2005-03-14 11:42:00,90.594,90.607,90.586,90.588,174700003.0
2005-03-14 11:43:00,90.58,90.605,90.58,90.604,218299996.0
2005-03-14 11:44:00,90.595,90.606,90.58,90.585,346500002.0
2005-03-14 11:45:00,90.576,90.611,90.576,90.591,199399998.0
2005-03-14 11:46:00,90.58,90.605,90.567,90.592,156099999.0
2005-03-14 11:47:00,90.61,90.615,90.587,90.598,245800003.0
2005-03-14 11:48:00,90.581,90.611,90.581,90.595,241599999.0
2005-03-14 11:49:00,90.579,90.628,90.579,90.614,269700000.0
2005-03-14 11:50:00,90.592,90.613,90.582,90.607,223100002.0
2005-03-14 11:51:00,90.591,90.612,90.586,90.598,178900002.0
2005-03-14 11:52:00,90.603,90.617,90.59,90.602,189699999.0
2005-03-14 11:53:00,90.614,90.645,90.606,90.625,333699999.0
2005-03-14 11:54:00,90.611,90.611,90.587,90.587,263400001.0
2005-03-14 11:55:00,90.584,90.615,90.584,90.605,180399998.0
2005-03-14 11:56:00,90.611,90.625,90.596,90.618,177699998.0
2005-03-14 11:57:00,90.617,90.642,90.607,90.62,122600001.0
2005-03-14 11:58:00,90.625,90.636,90.605,90.613,217199998.0
2005-03-14 11:59:00,90.619,90.648,90.614,90.626,295400001.0
2005-03-14 12:00:00,90.623,90.639,90.601,90.625,328099995.0
2005-03-14 12:01:00,90.624,90.628,90.6,90.603,130500001.0
2005-03-14 12:02:00,90.613,90.64,90.596,90.625,197799998.0
2005-03-14 12:03:00,90.618,90.639,90.611,90.63,230399995.0
2005-03-14 12:04:00,90.593,90.616,90.589,90.616,219200003.0
2005-03-14 12:05:00,90.611,90.624,90.596,90.596,177600000.0
2005-03-14 12:06:00,90.615,90.626,90.595,90.613,304800003.0
2005-03-14 12:07:00,90.61,90.618,90.589,90.589,333799995.0
2005-03-14 12:08:00,90.581,90.599,90.577,90.597,120099999.0
2005-03-14 12:09:00,90.58,90.605,90.58,90.597,130499999.0
2005-03-14 12:10:00,90.579,90.619,90.579,90.607,209100002.0
2005-03-14 12:11:00,90.579,90.603,90.577,90.586,167500000.0
2005-03-14 12:12:00,90.605,90.616,90.582,90.582,283499999.0
2005-03-14 12:13:00,90.608,90.614,90.576,90.576,193699998.0
2005-03-14 12:14:00,90.605,90.611,90.585,90.598,289600003.0
2005-03-14 12:15:00,90.6,90.605,90.575,90.586,172300003.0
2005-03-14 12:16:00,90.571,90.603,90.571,90.602,203300000.0
2005-03-14 12:17:00,90.631,90.643,90.588,90.588,276200003.0
2005-03-14 12:18:00,90.614,90.622,90.578,90.578,179600002.0
2005-03-14 12:19:00,90.594,90.613,90.59,90.604,216999998.0
2005-03-14 12:20:00,90.596,90.611,90.592,90.61,226299999.0
2005-03-14 12:21:00,90.607,90.617,90.588,90.597,332500000.0
2005-03-14 12:22:00,90.616,90.623,90.588,90.613,182799996.0
2005-03-14 12:23:00,90.611,90.626,90.591,90.61,163700004.0
2005-03-14 12:24:00,90.634,90.647,90.616,90.623,179900002.0
2005-03-14 12:25:00,90.625,90.628,90.605,90.623,280899999.0
2005-03-14 12:26:00,90.641,90.643,90.618,90.632,266599998.0
2005-03-14 12:27:00,90.62,90.639,90.615,90.633,336300000.0
2005-03-14 12:28:00,90.626,90.651,90.612,90.635,278100003.0
2005-03-14 12:29:00,90.618,90.633,90.604,90.629,326099997.0
2005-03-14 12:30:00,90.594,90.632,90.594,90.619,216299999.0
2005-03-14 12:31:00,90.616,90.616,90.585,90.585,345799998.0
2005-03-14 12:32:00,90.578,90.609,90.578,90.609,229600001.0
2005-03-14 12:33:00,90.616,90.616,90.59,90.59,125399998.0
2005-03-14 12:34:00,90.608,90.627,90.589,90.627,253099998.0
2005-03-14 12:35:00,90.613,90.623,90.596,90.61,259100002.0
2005-03-14 12:36:00,90.608,90.614,90.592,90.596,211000000.0
2005-03-14 12:37:00,90.598,90.613,90.598,90.612,132599996.0
2005-03-14 12:38:00,90.608,90.623,90.588,90.594,275899999.0
2005-03-14 12:39:00,90.6,90.621,90.58,90.604,99899999.0
2005-03-14 12:40:00,90.592,90.623,90.585,90.6,201399999.0
2005-03-14 12:41:00,90.602,90.619,90.602,90.608,142099999.0
2005-03-14 12:42:00,90.607,90.608,90.589,90.605,173199999.0
2005-03-14 12:43:00,90.613,90.621,90.589,90.602,312200005.0
2005-03-14 12:44:00,90.616,90.618,90.574,90.574,230599995.0
2005-03-14 12:45:00,90.584,90.622,90.569,90.575,237200003.0
2005-03-14 12:46:00,90.584,90.606,90.575,90.587,309999998.0
2005-03-14 12:47:00,90.593,90.603,90.576,90.583,395100000.0
2005-03-14 12:48:00,90.597,90.608,90.582,90.588,308399994.0
2005-03-14 12:49:00,90.597,90.598,90.583,90.583,86600001.0
2005-03-14 12:50:00,90.575,90.589,90.559,90.589,174499997.0
2005-03-14 12:51:00,90.575,90.602,90.575,90.602,306899998.0
2005-03-14 12:52:00,90.62,90.62,90.591,90.598,161400001.0
2005-03-14 12:53:00,90.572,90.613,90.554,90.59,109099999.0
2005-03-14 12:54:00,90.567,90.598,90.563,90.598,83599999.0
2005-03-14 12:55:00,90.567,90.624,90.567,90.6,235000002.0
2005-03-14 12:56:00,90.568,90.595,90.568,90.586,171800002.0
2005-03-14 12:57:00,90.597,90.603,90.58,90.588,225200001.0
2005-03-14 12:58:00,90.575,90.603,90.575,90.601,188799998.0
2005-03-14 12:59:00,90.602,90.602,90.553,90.553,244600001.0
2005-03-14 13:00:00,90.572,90.591,90.561,90.579,336700003.0
2005-03-14 13:01:00,90.59,90.59,90.557,90.562,204000003.0
2005-03-14 13:02:00,90.587,90.591,90.567,90.57,251200002.0
2005-03-14 13:03:00,90.584,90.601,90.581,90.587,206000004.0
2005-03-14 13:04:00,90.579,90.614,90.579,90.593,208300001.0
2005-03-14 13:05:00,90.593,90.619,90.583,90.593,182499997.0
2005-03-14 13:06:00,90.6,90.614,90.583,90.589,157800000.0
2005-03-14 13:07:00,90.59,90.625,90.58,90.6,302899998.0
2005-03-14 13:08:00,90.607,90.617,90.592,90.611,210300000.0
2005-03-14 13:09:00,90.597,90.621,90.591,90.605,251199998.0
2005-03-14 13:10:00,90.607,90.621,90.596,90.604,246800002.0
2005-03-14 13:11:00,90.625,90.625,90.593,90.593,92899999.0
2005-03-14 13:12:00,90.615,90.63,90.605,90.612,347300007.0
2005-03-14 13:13:00,90.606,90.629,90.606,90.624,190000000.0
2005-03-14 13:14:00,90.608,90.627,90.602,90.608,278800001.0
2005-03-14 13:15:00,90.604,90.626,90.589,90.609,242799996.0
2005-03-14 13:16:00,90.607,90.635,90.607,90.635,67100001.0
2005-03-14 13:17:00,90.631,90.643,90.584,90.621,205800000.0
2005-03-14 13:18:00,90.648,90.674,90.639,90.667,270600001.0
2005-03-14 13:19:00,90.657,90.69,90.654,90.664,283900002.0
2005-03-14 13:20:00,90.666,90.669,90.639,90.639,206600003.0
2005-03-14 13:21:00,90.659,90.667,90.632,90.632,143200000.0
2005-03-14 13:22:00,90.653,90.678,90.64,90.644,215199999.0
2005-03-14 13:23:00,90.643,90.663,90.633,90.648,162399999.0
2005-03-14 13:24:00,90.636,90.66,90.616,90.66,245199997.0
2005-03-14 13:25:00,90.641,90.664,90.637,90.647,182000004.0
2005-03-14 13:26:00,90.639,90.673,90.639,90.662,198999996.0
2005-03-14 13:27:00,90.659,90.664,90.632,90.639,235000000.0
2005-03-14 13:28:00,90.635,90.657,90.623,90.653,253400003.0
2005-03-14 13:29:00,90.643,90.655,90.634,90.644,214600002.0
2005-03-14 13:30:00,90.636,90.636,90.599,90.603,227599997.0
2005-03-14 13:31:00,90.63,90.648,90.616,90.633,233400001.0
2005-03-14 13:32:00,90.636,90.651,90.617,90.624,186099995.0
2005-03-14 13:33:00,90.621,90.658,90.621,90.658,111899998.0
2005-03-14 13:34:00,90.634,90.634,90.603,90.63,182999998.0
2005-03-14 13:35:00,90.621,90.631,90.604,90.629,371100002.0
2005-03-14 13:36:00,90.621,90.621,90.59,90.595,217099995.0
2005-03-14 13:37:00,90.613,90.613,90.581,90.581,202000002.0
2005-03-14 13:38:00,90.616,90.618,90.581,90.581,287699999.0
2005-03-14 13:39:00,90.603,90.627,90.594,90.627,234700007.0
2005-03-14 13:40:00,90.643,90.645,90.614,90.614,198799998.0
2005-03-14 13:41:00,90.622,90.644,90.616,90.641,245899997.0
2005-03-14 13:42:00,90.633,90.645,90.614,90.621,191099999.0
2005-03-14 13:43:00,90.627,90.645,90.624,90.643,295099995.0
2005-03-14 13:44:00,90.614,90.626,90.6,90.613,194800002.0
2005-03-14 13:45:00,90.614,90.631,90.6,90.6,259599998.0
2005-03-14 13:46:00,90.608,90.64,90.607,90.639,332299997.0
2005-03-14 13:47:00,90.605,90.644,90.605,90.64,435200002.0
2005-03-14 13:48:00,90.628,90.63,90.59,90.59,144500001.0
2005-03-14 13:49:00,90.58,90.596,90.569,90.592,202500000.0
2005-03-14 13:50:00,90.582,90.628,90.582,90.615,303899996.0
2005-03-14 13:51:00,90.594,90.617,90.579,90.588,289099995.0
2005-03-14 13:52:00,90.567,90.6,90.567,90.6,230600001.0
2005-03-14 13:53:00,90.62,90.626,90.599,90.608,236000002.0
2005-03-14 13:54:00,90.61,90.624,90.598,90.61,245400001.0
2005-03-14 13:55:00,90.61,90.625,90.599,90.617,154900001.0
2005-03-14 13:56:00,90.622,90.627,90.608,90.608,231400001.0
2005-03-14 13:57:00,90.609,90.627,90.591,90.592,277100003.0
2005-03-14 13:58:00,90.585,90.601,90.565,90.577,169900000.0
2005-03-14 13:59:00,90.576,90.589,90.572,90.586,108500002.0
2005-03-14 14:00:00,90.586,90.605,90.567,90.588,261100000.0
2005-03-14 14:01:00,90.57,90.588,90.56,90.582,300200001.0
2005-03-14 14:02:00,90.572,90.599,90.566,90.591,189699995.0
2005-03-14 14:03:00,90.593,90.61,90.578,90.59,171300000.0
2005-03-14 14:04:00,90.604,90.627,90.593,90.593,232199997.0
2005-03-14 14:05:00,90.603,90.62,90.591,90.609,161700001.0
2005-03-14 14:06:00,90.597,90.643,90.597,90.643,213400004.0
2005-03-14 14:07:00,90.62,90.637,90.607,90.618,256599998.0
2005-03-14 14:08:00,90.6,90.627,90.597,90.621,306799995.0
2005-03-14 14:09:00,90.61,90.634,90.61,90.626,148800000.0
2005-03-14 14:10:00,90.59,90.59,90.533,90.55,191299999.0
2005-03-14 14:11:00,90.55,90.55,90.518,90.518,104199999.0
2005-03-14 14:12:00,90.526,90.559,90.517,90.559,172399998.0
2005-03-14 14:13:00,90.565,90.566,90.537,90.537,304799997.0
2005-03-14 14:14:00,90.54,90.553,90.529,90.546,206199998.0
2005-03-14 14:15:00,90.531,90.565,90.526,90.565,269500007.0
2005-03-14 14:16:00,90.537,90.554,90.524,90.533,118200000.0
2005-03-14 14:17:00,90.535,90.559,90.531,90.541,91400001.0
2005-03-14 14:18:00,90.546,90.546,90.506,90.513,233799996.0
2005-03-14 14:19:00,90.531,90.557,90.52,90.538,320399999.0
2005-03-14 14:20:00,90.548,90.548,90.518,90.527,223599998.0
2005-03-14 14:21:00,90.543,90.543,90.511,90.522,285500000.0
2005-03-14 14:22:00,90.492,90.528,90.492,90.528,138999998.0
2005-03-14 14:23:00,90.513,90.513,90.459,90.459,455600002.0
2005-03-14 14:24:00,90.454,90.481,90.437,90.463,232699996.0
2005-03-14 14:25:00,90.431,90.443,90.412,90.412,328499997.0
2005-03-14 14:26:00,90.406,90.427,90.373,90.382,223799998.0
2005-03-14 14:27:00,90.374,90.398,90.364,90.387,198699999.0
2005-03-14 14:28:00,90.388,90.391,90.367,90.378,224899996.0
2005-03-14 14:29:00,90.389,90.408,90.38,90.392,376399998.0
2005-03-14 14:30:00,90.379,90.394,90.359,90.359,226399996.0
2005-03-14 14:31:00,90.393,90.417,90.363,90.394,238200000.0
2005-03-14 14:32:00,90.382,90.4,90.362,90.38,266000002.0
2005-03-14 14:33:00,90.397,90.417,90.377,90.387,106900001.0
2005-03-14 14:34:00,90.356,90.384,90.342,90.366,278699999.0
2005-03-14 14:35:00,90.357,90.372,90.335,90.355,265800000.0
2005-03-14 14:36:00,90.336,90.372,90.336,90.372,230499999.0
2005-03-14 14:37:00,90.382,90.385,90.364,90.366,133000002.0
2005-03-14 14:38:00,90.381,90.382,90.344,90.359,233300001.0
2005-03-14 14:39:00,90.361,90.387,90.361,90.383,265600002.0
2005-03-14 14:40:00,90.355,90.383,90.348,90.36,344799996.0
2005-03-14 14:41:00,90.341,90.36,90.322,90.339,99100002.0
2005-03-14 14:42:00,90.342,90.36,90.334,90.36,120700000.0
2005-03-14 14:43:00,90.357,90.372,90.333,90.358,200599999.0
2005-03-14 14:44:00,90.382,90.382,90.358,90.36,239100000.0
2005-03-14 14:45:00,90.347,90.348,90.322,90.34,243699999.0
2005-03-14 14:46:00,90.299,90.328,90.299,90.316,132000000.0
2005-03-14 14:47:00,90.315,90.327,90.291,90.294,281699995.0
2005-03-14 14:48:00,90.298,90.324,90.298,90.313,260999997.0
2005-03-14 14:49:00,90.313,90.335,90.304,90.306,258800003.0
2005-03-14 14:50:00,90.314,90.332,90.301,90.325,312999999.0
2005-03-14 14:51:00,90.33,90.33,90.282,90.282,233399998.0
2005-03-14 14:52:00,90.278,90.305,90.278,90.3,256100007.0
2005-03-14 14:53:00,90.271,90.309,90.271,90.296,331699998.0
2005-03-14 14:54:00,90.286,90.306,90.266,90.286,223500002.0
2005-03-14 14:55:00,90.305,90.317,90.289,90.305,253000000.0
2005-03-14 14:56:00,90.313,90.33,90.296,90.31,230100001.0
2005-03-14 14:57:00,90.332,90.337,90.309,90.315,247300006.0
2005-03-14 14:58:00,90.345,90.36,90.321,90.354,368200001.0
2005-03-14 14:59:00,90.355,90.371,90.303,90.347,280300004.0
2005-03-14 15:00:00,90.351,90.373,90.309,90.317,146199999.0
2005-03-14 15:01:00,90.293,90.325,90.291,90.315,217099996.0
2005-03-14 15:02:00,90.286,90.31,90.286,90.303,191799999.0
2005-03-14 15:03:00,90.314,90.316,90.276,90.276,147599999.0
2005-03-14 15:04:00,90.291,90.315,90.273,90.301,211199997.0
2005-03-14 15:05:00,90.308,90.308,90.278,90.294,224200004.0
2005-03-14 15:06:00,90.254,90.281,90.253,90.27,177200000.0
2005-03-14 15:07:00,90.251,90.278,90.242,90.257,170599999.0
2005-03-14 15:08:00,90.29,90.29,90.268,90.268,132900000.0
2005-03-14 15:09:00,90.257,90.273,90.253,90.257,104199998.0
2005-03-14 15:10:00,90.261,90.261,90.238,90.253,277000003.0
2005-03-14 15:11:00,90.278,90.295,90.267,90.279,53099998.0
2005-03-14 15:12:00,90.292,90.307,90.274,90.293,285100000.0
2005-03-14 15:13:00,90.277,90.3,90.262,90.285,218699998.0
2005-03-14 15:14:00,90.291,90.298,90.262,90.262,263300006.0
2005-03-14 15:15:00,90.267,90.31,90.252,90.293,353200001.0
2005-03-14 15:16:00,90.287,90.313,90.285,90.305,243599995.0
2005-03-14 15:17:00,90.291,90.315,90.291,90.305,291200003.0
2005-03-14 15:18:00,90.297,90.297,90.275,90.285,192299998.0
2005-03-14 15:19:00,90.302,90.302,90.264,90.264,256600000.0
2005-03-14 15:20:00,90.303,90.311,90.279,90.286,244200001.0
2005-03-14 15:21:00,90.273,90.303,90.263,90.303,127500002.0
2005-03-14 15:22:00,90.279,90.323,90.245,90.323,202300000.0
2005-03-14 15:23:00,90.321,90.33,90.31,90.31,256300000.0
2005-03-14 15:24:00,90.322,90.337,90.309,90.327,229499998.0
2005-03-14 15:25:00,90.338,90.346,90.315,90.324,203799999.0
2005-03-14 15:26:00,90.312,90.332,90.306,90.327,158999999.0
2005-03-14 15:27:00,90.331,90.355,90.319,90.338,384500000.0
2005-03-14 15:28:00,90.347,90.365,90.34,90.363,216200000.0
2005-03-14 15:29:00,90.343,90.37,90.343,90.36,162699999.0
2005-03-14 15:30:00,90.349,90.362,90.339,90.355,213799998.0
2005-03-14 15:31:00,90.347,90.347,90.315,90.322,143200003.0
2005-03-14 15:32:00,90.283,90.309,90.276,90.289,216100003.0
2005-03-14 15:33:00,90.307,90.329,90.299,90.31,211799998.0
2005-03-14 15:34:00,90.286,90.303,90.264,90.294,379599997.0
2005-03-14 15:35:00,90.287,90.31,90.276,90.293,239799998.0
2005-03-14 15:36:00,90.298,90.314,90.285,90.305,321000001.0
2005-03-14 15:37:00,90.304,90.314,90.281,90.294,288200002.0
2005-03-14 15:38:00,90.277,90.337,90.277,90.337,206300004.0
2005-03-14 15:39:00,90.305,90.34,90.304,90.325,221699999.0
2005-03-14 15:40:00,90.298,90.315,90.279,90.31,259099999.0
2005-03-14 15:41:00,90.3,90.312,90.285,90.308,364600001.0
2005-03-14 15:42:00,90.309,90.327,90.295,90.295,126499999.0
2005-03-14 15:43:00,90.313,90.322,90.296,90.299,244699998.0
2005-03-14 15:44:00,90.317,90.327,90.297,90.31,211799999.0
2005-03-14 15:45:00,90.321,90.328,90.302,90.302,262000000.0
2005-03-14 15:46:00,90.327,90.333,90.308,90.325,367400003.0
2005-03-14 15:47:00,90.297,90.358,90.297,90.345,194200000.0
2005-03-14 15:48:00,90.34,90.34,90.318,90.318,200399999.0
2005-03-14 15:49:00,90.334,90.351,90.318,90.322,240400000.0
2005-03-14 15:50:00,90.348,90.349,90.326,90.326,180899996.0
2005-03-14 15:51:00,90.328,90.341,90.314,90.34,327399996.0
2005-03-14 15:52:00,90.345,90.348,90.316,90.316,291900000.0
2005-03-14 15:53:00,90.319,90.335,90.302,90.333,228599999.0
2005-03-14 15:54:00,90.322,90.322,90.282,90.315,194100002.0
2005-03-14 15:55:00,90.299,90.318,90.299,90.314,270199997.0
2005-03-14 15:56:00,90.294,90.313,90.272,90.283,121699999.0
2005-03-14 15:57:00,90.297,90.317,90.284,90.304,377300003.0
2005-03-14 15:58:00,90.289,90.323,90.289,90.292,378299998.0
2005-03-14 15:59:00,90.302,90.325,90.279,90.3,239299998.0
2005-03-14 16:00:00,90.304,90.328,90.304,90.328,251699998.0
2005-03-14 16:01:00,90.317,90.336,90.311,90.327,370900004.0
2005-03-14 16:02:00,90.335,90.348,90.312,90.331,122899997.0
2005-03-14 16:03:00,90.339,90.36,90.335,90.335,214599996.0
2005-03-14 16:04:00,90.339,90.357,90.333,90.333,251899999.0
2005-03-14 16:05:00,90.354,90.381,90.354,90.376,205300001.0
2005-03-14 16:06:00,90.397,90.397,90.363,90.368,176400003.0
2005-03-14 16:07:00,90.375,90.391,90.372,90.372,209999999.0
2005-03-14 16:08:00,90.398,90.402,90.374,90.374,184600002.0
2005-03-14 16:09:00,90.35,90.388,90.35,90.384,148699999.0
2005-03-14 16:10:00,90.369,90.401,90.362,90.365,298599996.0
2005-03-14 16:11:00,90.376,90.403,90.368,90.387,193600002.0
2005-03-14 16:12:00,90.395,90.396,90.371,90.377,256800000.0
2005-03-14 16:13:00,90.385,90.421,90.348,90.375,221400001.0
2005-03-14 16:14:00,90.379,90.404,90.361,90.369,252599998.0
2005-03-14 16:15:00,90.368,90.379,90.341,90.36,222399998.0
2005-03-14 16:16:00,90.371,90.385,90.352,90.372,378399997.0
2005-03-14 16:17:00,90.37,90.374,90.325,90.325,300899998.0
2005-03-14 16:18:00,90.374,90.38,90.348,90.348,148900000.0
2005-03-14 16:19:00,90.361,90.38,90.35,90.365,302899997.0
2005-03-14 16:20:00,90.351,90.37,90.336,90.361,222399993.0
2005-03-14 16:21:00,90.346,90.362,90.342,90.355,255299997.0
2005-03-14 16:22:00,90.347,90.364,90.337,90.357,198800000.0
2005-03-14 16:23:00,90.35,90.373,90.345,90.366,225400002.0
2005-03-14 16:24:00,90.375,90.379,90.351,90.353,188500002.0
2005-03-14 16:25:00,90.37,90.385,90.339,90.339,226800000.0
2005-03-14 16:26:00,90.353,90.353,90.329,90.339,201299999.0
2005-03-14 16:27:00,90.356,90.356,90.325,90.325,324800000.0
2005-03-14 16:28:00,90.322,90.339,90.317,90.33,133199998.0
2005-03-14 16:29:00,90.305,90.341,90.298,90.315,165300000.0
2005-03-14 16:30:00,90.302,90.327,90.299,90.327,84299998.0
2005-03-14 16:31:00,90.325,90.325,90.282,90.295,259699999.0
2005-03-14 16:32:00,90.296,90.301,90.271,90.291,297199998.0
2005-03-14 16:33:00,90.303,90.321,90.293,90.314,258099999.0
2005-03-14 16:34:00,90.293,90.328,90.293,90.328,55800000.0
2005-03-14 16:35:00,90.305,90.323,90.296,90.309,262099999.0
2005-03-14 16:36:00,90.299,90.323,90.294,90.321,290800002.0
2005-03-14 16:37:00,90.313,90.342,90.3,90.318,301199998.0
2005-03-14 16:38:00,90.36,90.36,90.32,90.321,317299998.0
2005-03-14 16:39:00,90.341,90.346,90.326,90.329,138500001.0
2005-03-14 16:40:00,90.352,90.352,90.319,90.332,399699999.0
2005-03-14 16:41:00,90.333,90.341,90.318,90.318,165799996.0
2005-03-14 16:42:00,90.328,90.332,90.301,90.312,365100003.0
2005-03-14 16:43:00,90.319,90.36,90.303,90.33,390099998.0
2005-03-14 16:44:00,90.337,90.341,90.31,90.321,178700000.0
2005-03-14 16:45:00,90.336,90.348,90.315,90.315,409299999.0
2005-03-14 16:46:00,90.326,90.341,90.316,90.341,79100000.0
2005-03-14 16:47:00,90.338,90.347,90.322,90.341,167200000.0
2005-03-14 16:48:00,90.325,90.341,90.311,90.333,271800001.0
2005-03-14 16:49:00,90.321,90.351,90.321,90.345,183499999.0
2005-03-14 16:50:00,90.335,90.362,90.324,90.324,289699999.0
2005-03-14 16:51:00,90.345,90.345,90.325,90.329,92499999.0
2005-03-14 16:52:00,90.306,90.328,90.292,90.319,381099998.0
2005-03-14 16:53:00,90.309,90.323,90.288,90.301,265299999.0
2005-03-14 16:54:00,90.276,90.319,90.276,90.319,144799996.0
2005-03-14 16:55:00,90.32,90.329,90.3,90.3,171899997.0
2005-03-14 16:56:00,90.316,90.342,90.302,90.325,292799996.0
2005-03-14 16:57:00,90.316,90.335,90.309,90.33,253000000.0
2005-03-14 16:58:00,90.329,90.34,90.304,90.32,209500001.0
2005-03-14 16:59:00,90.331,90.342,90.309,90.32,242499999.0
2005-03-14 17:00:00,90.309,90.346,90.309,90.341,142599999.0
2005-03-14 17:01:00,90.343,90.38,90.315,90.359,212999998.0
2005-03-14 17:02:00,90.371,90.392,90.368,90.382,201000000.0
2005-03-14 17:03:00,90.382,90.407,90.375,90.39,253099999.0
2005-03-14 17:04:00,90.39,90.404,90.378,90.398,112000002.0
2005-03-14 17:05:00,90.381,90.401,90.365,90.378,378999997.0
2005-03-14 17:06:00,90.379,90.397,90.371,90.372,129400002.0
2005-03-14 17:07:00,90.395,90.397,90.364,90.374,214499995.0
2005-03-14 17:08:00,90.381,90.393,90.371,90.39,215100002.0
2005-03-14 17:09:00,90.38,90.384,90.353,90.374,186199998.0
2005-03-14 17:10:00,90.376,90.401,90.374,90.387,241500002.0
2005-03-14 17:11:00,90.392,90.392,90.358,90.365,262300000.0
2005-03-14 17:12:00,90.371,90.39,90.354,90.373,226000003.0
2005-03-14 17:13:00,90.38,90.386,90.346,90.371,245400000.0
2005-03-14 17:14:00,90.367,90.399,90.367,90.388,372100003.0
2005-03-14 17:15:00,90.388,90.395,90.365,90.365,200499997.0
2005-03-14 17:16:00,90.377,90.391,90.36,90.377,124900003.0
2005-03-14 17:17:00,90.378,90.389,90.36,90.366,296000000.0
2005-03-14 17:18:00,90.376,90.391,90.36,90.366,121900000.0
2005-03-14 17:19:00,90.366,90.366,90.334,90.334,355500000.0
2005-03-14 17:20:00,90.352,90.375,90.343,90.355,230899999.0
2005-03-14 17:21:00,90.346,90.359,90.334,90.352,131899999.0
2005-03-14 17:22:00,90.353,90.38,90.353,90.377,147399997.0
2005-03-14 17:23:00,90.372,90.389,90.358,90.373,138199999.0
2005-03-14 17:24:00,90.379,90.389,90.364,90.367,197400002.0
2005-03-14 17:25:00,90.354,90.379,90.35,90.379,216900001.0
2005-03-14 17:26:00,90.387,90.397,90.36,90.36,242699998.0
2005-03-14 17:27:00,90.359,90.362,90.335,90.335,147499999.0
2005-03-14 17:28:00,90.334,90.355,90.329,90.355,140299999.0
2005-03-14 17:29:00,90.349,90.374,90.341,90.355,213200001.0
2005-03-14 17:30:00,90.333,90.361,90.329,90.34,227100000.0
2005-03-14 17:31:00,90.323,90.351,90.323,90.339,123900000.0
2005-03-14 17:32:00,90.334,90.381,90.319,90.381,392199998.0
2005-03-14 17:33:00,90.396,90.4,90.369,90.4,225800000.0
2005-03-14 17:34:00,90.417,90.417,90.383,90.383,184300002.0
2005-03-14 17:35:00,90.387,90.398,90.375,90.375,219200002.0
2005-03-14 17:36:00,90.385,90.39,90.355,90.365,289199999.0
2005-03-14 17:37:00,90.348,90.375,90.348,90.362,243099998.0
2005-03-14 17:38:00,90.352,90.372,90.339,90.36,229699998.0
2005-03-14 17:39:00,90.362,90.37,90.346,90.351,153100000.0
2005-03-14 17:40:00,90.362,90.37,90.342,90.342,247700001.0
2005-03-14 17:41:00,90.36,90.369,90.34,90.361,231899995.0
2005-03-14 17:42:00,90.337,90.358,90.333,90.347,255899999.0
2005-03-14 17:43:00,90.333,90.36,90.33,90.341,145299998.0
2005-03-14 17:44:00,90.34,90.36,90.335,90.354,314499999.0
2005-03-14 17:45:00,90.367,90.367,90.333,90.337,270200000.0
2005-03-14 17:46:00,90.353,90.387,90.351,90.377,327999999.0
2005-03-14 17:47:00,90.378,90.412,90.378,90.409,407100002.0
2005-03-14 17:48:00,90.386,90.415,90.383,90.397,212999998.0
2005-03-14 17:49:00,90.389,90.411,90.367,90.367,226399998.0
2005-03-14 17:50:00,90.384,90.41,90.372,90.384,166700001.0
2005-03-14 17:51:00,90.4,90.414,90.386,90.398,333899999.0
2005-03-14 17:52:00,90.413,90.425,90.396,90.411,176299998.0
2005-03-14 17:53:00,90.426,90.446,90.401,90.44,239099997.0
2005-03-14 17:54:00,90.42,90.435,90.402,90.435,263200000.0
2005-03-14 17:55:00,90.43,90.43,90.383,90.386,267500000.0
2005-03-14 17:56:00,90.413,90.427,90.402,90.421,264100000.0
2005-03-14 17:57:00,90.42,90.435,90.386,90.404,349399999.0
2005-03-14 17:58:00,90.385,90.401,90.368,90.371,81600001.0
2005-03-14 17:59:00,90.33,90.352,90.323,90.336,185299998.0
2005-03-14 18:00:00,90.3,90.349,90.297,90.334,190700001.0
2005-03-14 18:01:00,90.3,90.35,90.3,90.318,1964099994.0
2005-03-14 18:02:00,90.41,90.41,90.41,90.41,1927799993.0
2005-03-14 18:03:00,90.41,90.41,90.41,90.41,1927799993.0
2005-03-14 18:04:00,90.44,90.44,90.44,90.44,1927799993.0
2005-03-14 18:05:00,90.44,90.44,90.44,90.44,1927799993.0
2005-03-14 18:06:00,90.43,90.43,90.43,90.43,1927799993.0
2005-03-14 18:07:00,90.42,90.42,90.42,90.42,1927799993.0
2005-03-14 18:08:00,90.44,90.44,90.44,90.44,1927799993.0
2005-03-14 18:09:00,90.43,90.43,90.43,90.43,1927799993.0
2005-03-14 18:10:00,90.376,90.408,90.368,90.381,1927799993.0
2005-03-14 18:11:00,90.365,90.395,90.357,90.384,897599994.0
2005-03-14 18:12:00,90.396,90.425,90.388,90.41,1229400000.0
2005-03-14 18:13:00,90.397,90.433,90.394,90.409,1822500005.0
2005-03-14 18:14:00,90.42,90.42,90.42,90.42,1079199990.0
2005-03-14 18:15:00,90.44,90.44,90.44,90.44,1079199990.0
2005-03-14 18:16:00,90.45,90.45,90.45,90.45,1079199990.0
2005-03-14 18:17:00,90.36,90.394,90.349,90.378,1079199990.0
2005-03-14 18:18:00,90.373,90.394,90.351,90.367,989600002.0
2005-03-14 18:19:00,90.374,90.399,90.372,90.39,1988899998.0
2005-03-14 18:20:00,90.388,90.403,90.364,90.364,1756699996.0
2005-03-14 18:21:00,90.375,90.392,90.345,90.353,1681600007.0
2005-03-14 18:22:00,90.355,90.37,90.341,90.349,1401199999.0
2005-03-14 18:23:00,90.37,90.37,90.37,90.37,1980299998.0
2005-03-14 18:24:00,90.36,90.36,90.36,90.36,1980299998.0
2005-03-14 18:25:00,90.319,90.359,90.319,90.325,1980299998.0
2005-03-14 18:26:00,90.344,90.37,90.325,90.342,1994499992.0
2005-03-14 18:27:00,90.343,90.375,90.342,90.367,1524500001.0
2005-03-14 18:28:00,90.376,90.376,90.348,90.35,1604999994.0
2005-03-14 18:29:00,90.351,90.372,90.33,90.36,1040599989.0
2005-03-14 18:30:00,90.367,90.369,90.309,90.32,851499992.0
2005-03-14 18:31:00,90.315,90.341,90.3,90.337,1438599983.0
2005-03-14 18:32:00,90.344,90.344,90.3,90.302,1740299989.0
2005-03-14 18:33:00,90.38,90.38,90.38,90.38,2003399988.0
2005-03-14 18:34:00,90.314,90.32,90.27,90.27,2003399988.0
2005-03-14 18:35:00,90.297,90.316,90.272,90.284,1801399987.0
2005-03-14 18:36:00,90.301,90.332,90.298,90.299,788500004.0
2005-03-14 18:37:00,90.315,90.345,90.304,90.304,984099984.0
2005-03-14 18:38:00,90.301,90.333,90.277,90.308,852199996.0
2005-03-14 18:39:00,90.302,90.323,90.288,90.305,1206799995.0
2005-03-14 18:40:00,90.293,90.323,90.293,90.311,1604699989.0
2005-03-14 18:41:00,90.324,90.341,90.266,90.266,891699999.0
2005-03-14 18:42:00,90.27,90.292,90.258,90.269,1273600001.0
2005-03-14 18:43:00,90.283,90.311,90.27,90.311,448200002.0
2005-03-14 18:44:00,90.325,90.338,90.286,90.286,912699990.0
2005-03-14 18:45:00,90.269,90.3,90.261,90.276,690100002.0
2005-03-14 18:46:00,90.294,90.305,90.268,90.282,858700003.0
2005-03-14 18:47:00,90.281,90.308,90.274,90.284,263099997.0
2005-03-14 18:48:00,90.287,90.304,90.269,90.287,403199997.0
2005-03-14 18:49:00,90.296,90.326,90.282,90.325,882500006.0
2005-03-14 18:50:00,90.289,90.327,90.289,90.321,880900004.0
2005-03-14 18:51:00,90.313,90.363,90.313,90.335,1095099992.0
2005-03-14 18:52:00,90.326,90.326,90.284,90.292,1254799993.0
2005-03-14 18:53:00,90.315,90.335,90.289,90.318,1708599996.0
2005-03-14 18:54:00,90.319,90.335,90.307,90.322,1533900005.0
2005-03-14 18:55:00,90.323,90.346,90.304,90.339,1801599984.0
2005-03-14 18:56:00,90.328,90.363,90.324,90.363,252300002.0
2005-03-14 18:57:00,90.344,90.37,90.343,90.356,571899988.0
2005-03-14 18:58:00,90.357,90.384,90.345,90.363,997799990.0
2005-03-14 18:59:00,90.346,90.375,90.34,90.363,1297099997.0
2005-03-14 19:00:00,90.356,90.381,90.342,90.358,248600000.0
2005-03-14 19:01:00,90.38,90.396,90.353,90.372,482899998.0
2005-03-14 19:02:00,90.374,90.41,90.374,90.41,280700004.0
2005-03-14 19:03:00,90.397,90.413,90.382,90.382,599700009.0
2005-03-14 19:04:00,90.399,90.425,90.394,90.415,303000000.0
2005-03-14 19:05:00,90.409,90.43,90.391,90.402,492399992.0
2005-03-14 19:06:00,90.386,90.411,90.374,90.392,932100001.0
2005-03-14 19:07:00,90.378,90.4,90.366,90.388,1236700003.0
2005-03-14 19:08:00,90.392,90.416,90.372,90.386,1615600001.0
2005-03-14 19:09:00,90.386,90.408,90.367,90.4,943799998.0
2005-03-14 19:10:00,90.378,90.391,90.371,90.378,366899993.0
2005-03-14 19:11:00,90.385,90.389,90.356,90.357,432599996.0
2005-03-14 19:12:00,90.364,90.383,90.339,90.348,264099996.0
2005-03-14 19:13:00,90.35,90.376,90.349,90.375,366899998.0
2005-03-14 19:14:00,90.377,90.415,90.377,90.415,442100005.0
2005-03-14 19:15:00,90.441,90.454,90.426,90.43,967599994.0
2005-03-14 19:16:00,90.432,90.441,90.413,90.426,613499988.0
2005-03-14 19:17:00,90.442,90.448,90.416,90.429,756100002.0
2005-03-14 19:18:00,90.432,90.461,90.422,90.439,665499995.0
2005-03-14 19:19:00,90.425,90.45,90.404,90.419,1231500002.0
2005-03-14 19:20:00,90.42,90.445,90.411,90.419,580999996.0
2005-03-14 19:21:00,90.417,90.417,90.375,90.382,889000001.0
2005-03-14 19:22:00,90.389,90.402,90.359,90.367,190599998.0
2005-03-14 19:23:00,90.36,90.36,90.318,90.32,2070299993.0
2005-03-14 19:24:00,90.315,90.355,90.315,90.344,751999992.0
2005-03-14 19:25:00,90.332,90.341,90.298,90.305,1272799998.0
2005-03-14 19:26:00,90.313,90.324,90.284,90.284,1933499988.0
2005-03-14 19:27:00,90.31,90.337,90.303,90.309,1229299994.0
2005-03-14 19:28:00,90.308,90.327,90.294,90.327,1039099996.0
2005-03-14 19:29:00,90.319,90.333,90.293,90.325,301099997.0
2005-03-14 19:30:00,90.326,90.352,90.318,90.349,1034700006.0
2005-03-14 19:31:00,90.347,90.366,90.333,90.35,538799997.0
2005-03-14 19:32:00,90.36,90.371,90.339,90.355,1084799995.0
2005-03-14 19:33:00,90.354,90.374,90.34,90.35,713599995.0
2005-03-14 19:34:00,90.335,90.353,90.316,90.328,1082099995.0
2005-03-14 19:35:00,90.331,90.336,90.295,90.313,910799987.0
2005-03-14 19:36:00,90.308,90.329,90.291,90.314,692599997.0
2005-03-14 19:37:00,90.328,90.333,90.311,90.318,204499999.0
2005-03-14 19:38:00,90.324,90.363,90.324,90.36,922099998.0
2005-03-14 19:39:00,90.337,90.361,90.327,90.353,789400004.0
2005-03-14 19:40:00,90.336,90.357,90.326,90.342,636500003.0
2005-03-14 19:41:00,90.314,90.344,90.312,90.343,1220600004.0
2005-03-14 19:42:00,90.325,90.355,90.325,90.336,1044500000.0
2005-03-14 19:43:00,90.322,90.346,90.321,90.334,468699999.0
2005-03-14 19:44:00,90.339,90.354,90.323,90.335,890800002.0
2005-03-14 19:45:00,90.334,90.37,90.334,90.367,284399999.0
2005-03-14 19:46:00,90.355,90.393,90.35,90.364,529399998.0
2005-03-14 19:47:00,90.35,90.37,90.346,90.365,310099999.0
2005-03-14 19:48:00,90.367,90.391,90.353,90.374,1103000000.0
2005-03-14 19:49:00,90.375,90.388,90.35,90.385,673100002.0
2005-03-14 19:50:00,90.39,90.39,90.358,90.378,461500002.0
2005-03-14 19:51:00,90.349,90.391,90.349,90.38,564200000.0
2005-03-14 19:52:00,90.392,90.401,90.367,90.367,347100003.0
2005-03-14 19:53:00,90.397,90.418,90.381,90.387,618000001.0
2005-03-14 19:54:00,90.395,90.423,90.385,90.397,850499997.0
2005-03-14 19:55:00,90.407,90.426,90.388,90.406,264799997.0
2005-03-14 19:56:00,90.393,90.412,90.385,90.396,527299999.0
2005-03-14 19:57:00,90.406,90.411,90.381,90.398,629100003.0
2005-03-14 19:58:00,90.415,90.433,90.397,90.419,893399992.0
2005-03-14 19:59:00,90.417,90.429,90.402,90.423,1002699999.0
2005-03-14 20:00:00,90.39,90.417,90.372,90.381,389200002.0
2005-03-14 20:01:00,90.392,90.4,90.365,90.373,553700000.0
2005-03-14 20:02:00,90.386,90.405,90.374,90.388,482300001.0
2005-03-14 20:03:00,90.372,90.413,90.372,90.394,366299997.0
2005-03-14 20:04:00,90.427,90.429,90.402,90.411,506700004.0
2005-03-14 20:05:00,90.404,90.436,90.4,90.42,455500000.0
2005-03-14 20:06:00,90.417,90.438,90.392,90.392,630500005.0
2005-03-14 20:07:00,90.422,90.431,90.404,90.411,381499998.0
2005-03-14 20:08:00,90.428,90.45,90.415,90.446,679000002.0
2005-03-14 20:09:00,90.414,90.43,90.402,90.425,497400001.0
2005-03-14 20:10:00,90.411,90.435,90.402,90.415,603099995.0
2005-03-14 20:11:00,90.423,90.436,90.386,90.415,1303099997.0
2005-03-14 20:12:00,90.428,90.453,90.407,90.426,1411400004.0
2005-03-14 20:13:00,90.448,90.464,90.432,90.449,1005299994.0
2005-03-14 20:14:00,90.441,90.448,90.402,90.421,503300001.0
2005-03-14 20:15:00,90.435,90.448,90.416,90.423,893999999.0
2005-03-14 20:16:00,90.467,90.467,90.43,90.43,1268800002.0
2005-03-14 20:17:00,90.41,90.433,90.41,90.426,316499992.0
2005-03-14 20:18:00,90.425,90.433,90.408,90.408,269600004.0
2005-03-14 20:19:00,90.407,90.428,90.392,90.405,1455799983.0
2005-03-14 20:20:00,90.394,90.426,90.381,90.383,1303400006.0
2005-03-14 20:21:00,90.404,90.408,90.366,90.366,458199998.0
2005-03-14 20:22:00,90.365,90.397,90.349,90.377,978999999.0
2005-03-14 20:23:00,90.39,90.397,90.37,90.378,911399995.0
2005-03-14 20:24:00,90.379,90.399,90.371,90.393,477299999.0
2005-03-14 20:25:00,90.399,90.411,90.367,90.381,717599997.0
2005-03-14 20:26:00,90.396,90.408,90.373,90.386,426699997.0
2005-03-14 20:27:00,90.392,90.407,90.371,90.39,1173399994.0
2005-03-14 20:28:00,90.385,90.409,90.367,90.368,1960600002.0
2005-03-14 20:29:00,90.52,90.52,90.52,90.52,1621099999.0
2005-03-14 20:30:00,90.53,90.53,90.53,90.53,1621099999.0
2005-03-14 20:31:00,90.423,90.43,90.399,90.417,1621099999.0
2005-03-14 20:32:00,90.53,90.53,90.53,90.53,655100001.0
2005-03-14 20:33:00,90.429,90.445,90.403,90.44,655100001.0
2005-03-14 20:34:00,90.433,90.446,90.418,90.422,371199998.0
2005-03-14 20:35:00,90.396,90.421,90.395,90.417,644300001.0
2005-03-14 20:36:00,90.418,90.45,90.402,90.45,592900001.0
2005-03-14 20:37:00,90.43,90.453,90.418,90.442,742900001.0
2005-03-14 20:38:00,90.44,90.464,90.427,90.445,1594699998.0
2005-03-14 20:39:00,90.44,90.475,90.426,90.44,1141699996.0
2005-03-14 20:40:00,90.464,90.533,90.455,90.5,1670699996.0
2005-03-14 20:41:00,90.516,90.531,90.499,90.512,857500005.0
2005-03-14 20:42:00,90.522,90.528,90.495,90.495,996199997.0
2005-03-14 20:43:00,90.499,90.537,90.489,90.5,773199999.0
2005-03-14 20:44:00,90.507,90.507,90.472,90.494,1078099995.0
2005-03-14 20:45:00,90.481,90.5,90.472,90.49,972100001.0
2005-03-14 20:46:00,90.495,90.505,90.471,90.479,828900002.0
2005-03-14 20:47:00,90.465,90.505,90.465,90.501,1525599987.0
2005-03-14 20:48:00,90.496,90.533,90.492,90.523,684200005.0
2005-03-14 20:49:00,90.517,90.531,90.503,90.531,862400004.0
2005-03-14 20:50:00,90.516,90.529,90.478,90.478,798299995.0
2005-03-14 20:51:00,90.49,90.507,90.475,90.495,750200000.0
2005-03-14 20:52:00,90.486,90.526,90.476,90.513,595999998.0
2005-03-14 20:53:00,90.504,90.517,90.486,90.509,1571699990.0
2005-03-14 20:54:00,90.514,90.532,90.49,90.519,424799996.0
2005-03-14 20:55:00,90.517,90.519,90.48,90.499,916399997.0
2005-03-14 20:56:00,90.484,90.517,90.475,90.493,1256200002.0
2005-03-14 20:57:00,90.476,90.515,90.476,90.506,1339599998.0
2005-03-14 20:58:00,90.48,90.48,90.48,90.48,1995999995.0
2005-03-14 20:59:00,90.47,90.47,90.47,90.47,1995999995.0
2005-03-14 21:00:00,90.541,90.541,90.507,90.508,1995999995.0
2005-03-14 21:01:00,90.509,90.547,90.507,90.535,2073899997.0
2005-03-14 21:02:00,90.525,90.546,90.51,90.533,706100000.0
2005-03-14 21:03:00,90.535,90.547,90.505,90.518,475899994.0
2005-03-14 21:04:00,90.525,90.543,90.51,90.511,303200001.0
2005-03-14 21:05:00,90.494,90.526,90.486,90.526,393100004.0
2005-03-14 21:06:00,90.499,90.524,90.492,90.511,560999999.0
2005-03-14 21:07:00,90.488,90.523,90.488,90.51,514200002.0
2005-03-14 21:08:00,90.498,90.519,90.487,90.508,602399991.0
2005-03-14 21:09:00,90.481,90.504,90.475,90.487,242200000.0
2005-03-14 21:10:00,90.478,90.509,90.475,90.488,313899999.0
2005-03-14 21:11:00,90.474,90.492,90.466,90.485,318899999.0
2005-03-14 21:12:00,90.481,90.495,90.465,90.492,472999995.0
2005-03-14 21:13:00,90.468,90.499,90.466,90.481,1152099992.0
2005-03-14 21:14:00,90.47,90.501,90.47,90.489,1117199991.0
2005-03-14 21:15:00,90.497,90.525,90.487,90.515,944800001.0
2005-03-14 21:16:00,90.492,90.514,90.479,90.495,680300005.0
2005-03-14 21:17:00,90.507,90.507,90.465,90.466,1155999997.0
2005-03-14 21:18:00,90.486,90.496,90.461,90.477,891400006.0
2005-03-14 21:19:00,90.511,90.525,90.493,90.517,1006299992.0
2005-03-14 21:20:00,90.523,90.541,90.509,90.525,1406499998.0
2005-03-14 21:21:00,90.535,90.539,90.501,90.512,1689100000.0
2005-03-14 21:22:00,90.504,90.544,90.494,90.518,1767399993.0
2005-03-14 21:23:00,90.512,90.526,90.486,90.522,681500000.0
2005-03-14 21:24:00,90.493,90.506,90.48,90.485,859800003.0
2005-03-14 21:25:00,90.485,90.498,90.458,90.458,1297499990.0
2005-03-14 21:26:00,90.466,90.496,90.454,90.464,590400000.0
2005-03-14 21:27:00,90.487,90.503,90.469,90.482,378199998.0
2005-03-14 21:28:00,90.492,90.513,90.485,90.51,214599998.0
2005-03-14 21:29:00,90.496,90.505,90.469,90.504,736899995.0
2005-03-14 21:30:00,90.515,90.515,90.47,90.493,423300000.0
2005-03-14 21:31:00,90.466,90.504,90.463,90.504,156600000.0
2005-03-14 21:32:00,90.515,90.521,90.501,90.519,1336699998.0
2005-03-14 21:33:00,90.488,90.507,90.482,90.482,235599997.0
2005-03-14 21:34:00,90.479,90.506,90.47,90.488,554000003.0
2005-03-14 21:35:00,90.496,90.496,90.467,90.471,289499999.0
2005-03-14 21:36:00,90.475,90.487,90.457,90.465,79299998.0
2005-03-14 21:37:00,90.487,90.491,90.463,90.477,505000004.0
2005-03-14 21:38:00,90.475,90.488,90.447,90.447,440400003.0
2005-03-14 21:39:00,90.454,90.482,90.448,90.482,317399997.0
2005-03-14 21:40:00,90.495,90.495,90.455,90.456,353400001.0
2005-03-14 21:41:00,90.467,90.485,90.45,90.45,425300000.0
2005-03-14 21:42:00,90.48,90.486,90.452,90.452,656700007.0
2005-03-14 21:43:00,90.465,90.49,90.437,90.458,706500002.0
2005-03-14 21:44:00,90.448,90.478,90.445,90.456,1468100004.0
2005-03-14 21:45:00,90.432,90.458,90.42,90.458,822600005.0
2005-03-14 21:46:00,90.441,90.459,90.417,90.433,571400001.0
2005-03-14 21:47:00,90.439,90.474,90.439,90.461,785899999.0
2005-03-14 21:48:00,90.475,90.491,90.455,90.455,313099999.0
2005-03-14 21:49:00,90.46,90.475,90.436,90.469,677799996.0
2005-03-14 21:50:00,90.463,90.513,90.463,90.513,156299999.0
2005-03-14 21:51:00,90.506,90.524,90.498,90.498,475100001.0
2005-03-14 21:52:00,90.513,90.538,90.496,90.505,487399995.0
2005-03-14 21:53:00,90.507,90.521,90.484,90.496,253599997.0
2005-03-14 21:54:00,90.513,90.513,90.475,90.475,180400000.0
2005-03-14 21:55:00,90.475,90.5,90.475,90.5,180199998.0
2005-03-14 21:56:00,90.509,90.518,90.493,90.505,500699999.0
2005-03-14 21:57:00,90.5,90.515,90.47,90.481,202700001.0
2005-03-14 21:58:00,90.449,90.465,90.434,90.451,192399996.0
2005-03-14 21:59:00,90.446,90.457,90.409,90.43,708399995.0
2005-03-14 22:00:00,90.431,90.455,90.417,90.451,459000000.0
2005-03-14 22:01:00,90.454,90.487,90.45,90.475,980799997.0
2005-03-14 22:02:00,90.475,90.487,90.459,90.461,1132599998.0
2005-03-14 22:03:00,90.477,90.491,90.46,90.466,222900000.0
2005-03-14 22:04:00,90.483,90.492,90.458,90.48,669599999.0
2005-03-14 22:05:00,90.48,90.489,90.442,90.46,291399995.0
2005-03-14 22:06:00,90.45,90.483,90.45,90.483,269799999.0
2005-03-14 22:07:00,90.507,90.507,90.485,90.487,191400001.0
2005-03-14 22:08:00,90.493,90.507,90.485,90.485,178099997.0
2005-03-14 22:09:00,90.482,90.491,90.448,90.448,377900002.0
2005-03-14 22:10:00,90.461,90.474,90.439,90.439,200099998.0
2005-03-14 22:11:00,90.457,90.485,90.455,90.474,390899998.0
2005-03-14 22:12:00,90.474,90.493,90.442,90.47,403499997.0
2005-03-14 22:13:00,90.46,90.49,90.454,90.49,407100000.0
2005-03-14 22:14:00,90.471,90.519,90.471,90.519,200499996.0
2005-03-14 22:15:00,90.511,90.511,90.48,90.484,490200002.0
2005-03-14 22:16:00,90.499,90.513,90.476,90.485,490499998.0
2005-03-14 22:17:00,90.51,90.514,90.48,90.495,133399999.0
2005-03-14 22:18:00,90.469,90.505,90.469,90.5,227299998.0
2005-03-14 22:19:00,90.502,90.513,90.481,90.481,176799998.0
2005-03-14 22:20:00,90.49,90.51,90.486,90.506,213500002.0
2005-03-14 22:21:00,90.493,90.507,90.473,90.489,138099999.0
2005-03-14 22:22:00,90.498,90.512,90.481,90.499,390700001.0
2005-03-14 22:23:00,90.488,90.491,90.468,90.473,231800000.0
2005-03-14 22:24:00,90.489,90.489,90.468,90.481,194299997.0
2005-03-14 22:25:00,90.483,90.493,90.471,90.478,282599999.0
2005-03-14 22:26:00,90.461,90.485,90.461,90.485,26200000.0
2005-03-14 22:27:00,90.479,90.479,90.451,90.458,832899999.0
2005-03-14 22:28:00,90.458,90.487,90.454,90.467,331600001.0
2005-03-14 22:29:00,90.474,90.481,90.432,90.432,278399994.0
2005-03-14 22:30:00,90.464,90.477,90.436,90.462,478099998.0
2005-03-14 22:31:00,90.453,90.474,90.445,90.473,330999999.0
2005-03-14 22:32:00,90.451,90.47,90.431,90.435,205199999.0
2005-03-14 22:33:00,90.442,90.467,90.433,90.448,449499998.0
2005-03-14 22:34:00,90.452,90.457,90.424,90.424,577599992.0
2005-03-14 22:35:00,90.452,90.466,90.434,90.447,285900001.0
2005-03-14 22:36:00,90.467,90.467,90.435,90.441,434099997.0
2005-03-14 22:37:00,90.434,90.452,90.428,90.452,206100001.0
2005-03-14 22:38:00,90.456,90.467,90.433,90.433,253499999.0
2005-03-14 22:39:00,90.473,90.473,90.445,90.456,296099994.0
2005-03-14 22:40:00,90.449,90.48,90.449,90.48,373200001.0
2005-03-14 22:41:00,90.464,90.482,90.458,90.482,242799998.0
2005-03-14 22:42:00,90.467,90.481,90.459,90.477,211999998.0
2005-03-14 22:43:00,90.454,90.473,90.439,90.465,724000005.0
2005-03-14 22:44:00,90.46,90.476,90.445,90.455,428299998.0
2005-03-14 22:45:00,90.457,90.478,90.425,90.446,482199999.0
2005-03-14 22:46:00,90.439,90.46,90.43,90.456,267900000.0
2005-03-14 22:47:00,90.433,90.46,90.432,90.448,350400002.0
2005-03-14 22:48:00,90.45,90.475,90.423,90.425,576599999.0
2005-03-14 22:49:00,90.457,90.476,90.439,90.449,583700001.0
2005-03-14 22:50:00,90.463,90.466,90.43,90.43,208399998.0
2005-03-14 22:51:00,90.424,90.462,90.421,90.428,615099998.0
2005-03-14 22:52:00,90.447,90.464,90.438,90.45,149500002.0
2005-03-14 22:53:00,90.44,90.455,90.393,90.445,315899995.0
2005-03-14 22:54:00,90.425,90.455,90.422,90.439,327899998.0
2005-03-14 22:55:00,90.447,90.457,90.43,90.434,417499999.0
2005-03-14 22:56:00,90.431,90.465,90.431,90.465,180600000.0
2005-03-14 22:57:00,90.446,90.467,90.416,90.45,269399999.0
2005-03-14 22:58:00,90.449,90.457,90.42,90.42,213300002.0
2005-03-14 22:59:00,90.45,90.45,90.369,90.381,302899999.0
2005-03-14 23:00:00,90.455,90.458,90.433,90.448,176799995.0
2005-03-14 23:01:00,90.44,90.46,90.424,90.438,145299998.0
2005-03-14 23:02:00,90.455,90.466,90.434,90.452,197500002.0
2005-03-14 23:03:00,90.474,90.474,90.44,90.45,150600000.0
2005-03-14 23:04:00,90.439,90.473,90.43,90.45,248699999.0
2005-03-14 23:05:00,90.443,90.471,90.435,90.454,240099991.0
2005-03-14 23:06:00,90.45,90.46,90.435,90.44,234099999.0
2005-03-14 23:07:00,90.432,90.462,90.429,90.462,192699997.0
2005-03-14 23:08:00,90.454,90.461,90.433,90.434,278699994.0
2005-03-14 23:09:00,90.452,90.452,90.427,90.427,98199998.0
2005-03-14 23:10:00,90.445,90.448,90.421,90.448,209600003.0
2005-03-14 23:11:00,90.423,90.438,90.41,90.43,215699999.0
2005-03-14 23:12:00,90.409,90.436,90.403,90.436,200900000.0
2005-03-14 23:13:00,90.394,90.418,90.386,90.418,95299998.0
2005-03-14 23:14:00,90.431,90.438,90.417,90.418,286600001.0
2005-03-14 23:15:00,90.427,90.444,90.41,90.418,257099993.0
2005-03-14 23:16:00,90.421,90.445,90.404,90.431,154600000.0
2005-03-14 23:17:00,90.45,90.465,90.432,90.452,319799999.0
2005-03-14 23:18:00,90.458,90.475,90.458,90.472,159600002.0
2005-03-14 23:19:00,90.473,90.484,90.455,90.465,234000003.0
2005-03-14 23:20:00,90.447,90.477,90.447,90.477,226499999.0
2005-03-14 23:21:00,90.461,90.477,90.449,90.469,111099998.0
2005-03-14 23:22:00,90.462,90.482,90.454,90.472,137400002.0
2005-03-14 23:23:00,90.491,90.496,90.446,90.446,152800000.0
2005-03-14 23:24:00,90.45,90.472,90.449,90.47,305400000.0
2005-03-14 23:25:00,90.451,90.478,90.451,90.465,215599999.0
2005-03-14 23:26:00,90.465,90.465,90.438,90.45,186800000.0
2005-03-14 23:27:00,90.442,90.461,90.439,90.45,100500002.0
2005-03-14 23:28:00,90.445,90.453,90.43,90.445,222900000.0
2005-03-14 23:29:00,90.436,90.453,90.422,90.452,328399998.0
2005-03-14 23:30:00,90.431,90.452,90.425,90.438,151600002.0
2005-03-14 23:31:00,90.431,90.449,90.418,90.425,128000000.0
2005-03-14 23:32:00,90.399,90.423,90.398,90.41,284100003.0
2005-03-14 23:33:00,90.428,90.429,90.401,90.424,220600002.0
2005-03-14 23:34:00,90.43,90.434,90.399,90.41,184999999.0
2005-03-14 23:35:00,90.412,90.425,90.391,90.408,281099999.0
2005-03-14 23:36:00,90.403,90.417,90.393,90.414,254899997.0
2005-03-14 23:37:00,90.388,90.412,90.388,90.412,197399999.0
2005-03-14 23:38:00,90.4,90.422,90.387,90.403,326900000.0
2005-03-14 23:39:00,90.409,90.422,90.378,90.393,232399999.0
2005-03-14 23:40:00,90.387,90.42,90.387,90.42,298299996.0
2005-03-14 23:41:00,90.41,90.427,90.4,90.419,316200000.0
2005-03-14 23:42:00,90.393,90.41,90.368,90.386,281600003.0
2005-03-14 23:43:00,90.39,90.404,90.378,90.386,294899998.0
2005-03-14 23:44:00,90.343,90.397,90.329,90.364,240300001.0
2005-03-14 23:45:00,90.355,90.395,90.355,90.39,165299999.0
2005-03-14 23:46:00,90.385,90.405,90.381,90.395,256600006.0
2005-03-14 23:47:00,90.382,90.402,90.365,90.383,153100004.0
2005-03-14 23:48:00,90.385,90.404,90.375,90.396,144500001.0
2005-03-14 23:49:00,90.375,90.387,90.353,90.358,163400000.0
2005-03-14 23:50:00,90.369,90.394,90.351,90.377,211200002.0
2005-03-14 23:51:00,90.396,90.396,90.358,90.362,227199998.0
2005-03-14 23:52:00,90.359,90.385,90.359,90.385,99400000.0
2005-03-14 23:53:00,90.386,90.4,90.375,90.4,279599995.0
2005-03-14 23:54:00,90.405,90.406,90.373,90.391,299400001.0
2005-03-14 23:55:00,90.369,90.391,90.367,90.38,111100000.0
2005-03-14 23:56:00,90.387,90.406,90.381,90.396,304300003.0
2005-03-14 23:57:00,90.39,90.39,90.367,90.369,122599996.0
2005-03-14 23:58:00,90.388,90.394,90.37,90.392,249700000.0
2005-03-14 23:59:00,90.38,90.38,90.358,90.377,241300003.0
2005-03-15 00:00:00,90.395,90.398,90.373,90.398,173299999.0
2005-03-15 00:01:00,90.397,90.406,90.373,90.381,204999999.0
2005-03-15 00:02:00,90.409,90.433,90.396,90.4,219200001.0
2005-03-15 00:03:00,90.415,90.422,90.404,90.411,311999997.0
2005-03-15 00:04:00,90.384,90.415,90.384,90.415,219200000.0
2005-03-15 00:05:00,90.42,90.433,90.38,90.415,185799999.0
2005-03-15 00:06:00,90.415,90.432,90.403,90.424,337699999.0
2005-03-15 00:07:00,90.419,90.443,90.418,90.443,299399996.0
2005-03-15 00:08:00,90.42,90.447,90.42,90.447,86100001.0
2005-03-15 00:09:00,90.449,90.449,90.411,90.411,102300000.0
2005-03-15 00:10:00,90.435,90.46,90.434,90.435,219900002.0
2005-03-15 00:11:00,90.45,90.45,90.42,90.426,199499998.0
2005-03-15 00:12:00,90.437,90.457,90.429,90.449,313400001.0
2005-03-15 00:13:00,90.454,90.461,90.437,90.438,127699999.0
2005-03-15 00:14:00,90.443,90.466,90.442,90.458,204099997.0
2005-03-15 00:15:00,90.424,90.446,90.422,90.44,266900003.0
2005-03-15 00:16:00,90.422,90.447,90.419,90.431,212199997.0
2005-03-15 00:17:00,90.428,90.441,90.412,90.426,97399998.0
2005-03-15 00:18:00,90.407,90.438,90.403,90.416,349500000.0
2005-03-15 00:19:00,90.438,90.464,90.438,90.443,130500002.0
2005-03-15 00:20:00,90.449,90.458,90.429,90.434,332100000.0
2005-03-15 00:21:00,90.446,90.473,90.446,90.451,241199998.0
2005-03-15 00:22:00,90.454,90.463,90.439,90.454,70100000.0
2005-03-15 00:23:00,90.444,90.466,90.444,90.463,202800001.0
2005-03-15 00:24:00,90.433,90.448,90.417,90.44,181900000.0
2005-03-15 00:25:00,90.451,90.451,90.426,90.43,236900003.0
2005-03-15 00:26:00,90.453,90.466,90.431,90.445,145599999.0
2005-03-15 00:27:00,90.431,90.452,90.427,90.438,313799999.0
2005-03-15 00:28:00,90.44,90.459,90.427,90.459,209100002.0
2005-03-15 00:29:00,90.415,90.44,90.402,90.44,241200000.0
2005-03-15 00:30:00,90.435,90.435,90.409,90.422,98999997.0
2005-03-15 00:31:00,90.424,90.437,90.408,90.424,183800000.0
2005-03-15 00:32:00,90.414,90.457,90.404,90.457,226399996.0
2005-03-15 00:33:00,90.451,90.468,90.432,90.445,257600003.0
2005-03-15 00:34:00,90.444,90.444,90.398,90.432,157999995.0
2005-03-15 00:35:00,90.395,90.429,90.395,90.429,149899997.0
2005-03-15 00:36:00,90.416,90.429,90.406,90.416,323800002.0
2005-03-15 00:37:00,90.413,90.43,90.403,90.423,253599999.0
2005-03-15 00:38:00,90.402,90.427,90.397,90.407,146199998.0
2005-03-15 00:39:00,90.396,90.42,90.383,90.401,311900000.0
2005-03-15 00:40:00,90.411,90.426,90.385,90.411,341400001.0
2005-03-15 00:41:00,90.407,90.437,90.405,90.417,240799998.0
2005-03-15 00:42:00,90.412,90.426,90.387,90.412,263999997.0
2005-03-15 00:43:00,90.42,90.43,90.404,90.416,59700001.0
2005-03-15 00:44:00,90.431,90.431,90.393,90.411,229499997.0
2005-03-15 00:45:00,90.406,90.426,90.393,90.423,242399996.0
2005-03-15 00:46:00,90.409,90.428,90.405,90.428,132899999.0
2005-03-15 00:47:00,90.418,90.438,90.388,90.428,338699996.0
2005-03-15 00:48:00,90.436,90.436,90.382,90.382,364399997.0
2005-03-15 00:49:00,90.42,90.42,90.392,90.405,250999999.0
2005-03-15 00:50:00,90.409,90.409,90.374,90.385,208800002.0
2005-03-15 00:51:00,90.398,90.407,90.37,90.394,323400001.0
2005-03-15 00:52:00,90.396,90.41,90.378,90.4,202800000.0
2005-03-15 00:53:00,90.406,90.427,90.405,90.427,212299999.0
2005-03-15 00:54:00,90.397,90.413,90.374,90.392,226700003.0
2005-03-15 00:55:00,90.394,90.418,90.374,90.405,162399998.0
2005-03-15 00:56:00,90.399,90.414,90.383,90.394,198399998.0
2005-03-15 00:57:00,90.396,90.396,90.368,90.377,221399999.0
2005-03-15 00:58:00,90.405,90.405,90.372,90.372,239500002.0
2005-03-15 00:59:00,90.405,90.405,90.374,90.385,331899996.0
2005-03-15 01:00:00,90.361,90.41,90.361,90.38,194400000.0
2005-03-15 01:01:00,90.381,90.402,90.363,90.382,69299998.0
2005-03-15 01:02:00,90.405,90.43,90.397,90.423,167300002.0
2005-03-15 01:03:00,90.412,90.426,90.398,90.412,313800000.0
2005-03-15 01:04:00,90.427,90.428,90.388,90.397,382699998.0
2005-03-15 01:05:00,90.418,90.418,90.379,90.385,270800001.0
2005-03-15 01:06:00,90.395,90.424,90.372,90.396,246599997.0
2005-03-15 01:07:00,90.393,90.413,90.379,90.395,188799998.0
2005-03-15 01:08:00,90.396,90.412,90.38,90.398,111999998.0
2005-03-15 01:09:00,90.421,90.432,90.402,90.429,289399998.0
2005-03-15 01:10:00,90.418,90.432,90.393,90.405,156699999.0
2005-03-15 01:11:00,90.39,90.424,90.38,90.424,218400001.0
2005-03-15 01:12:00,90.429,90.429,90.396,90.421,255699998.0
2005-03-15 01:13:00,90.399,90.421,90.392,90.42,239800003.0
2005-03-15 01:14:00,90.414,90.432,90.396,90.41,175599998.0
2005-03-15 01:15:00,90.42,90.429,90.409,90.424,246100004.0
2005-03-15 01:16:00,90.443,90.443,90.402,90.402,206799999.0
2005-03-15 01:17:00,90.434,90.434,90.401,90.429,238699999.0
2005-03-15 01:18:00,90.434,90.452,90.416,90.417,134999999.0
2005-03-15 01:19:00,90.405,90.43,90.397,90.411,139700000.0
2005-03-15 01:20:00,90.406,90.455,90.406,90.433,244500000.0
2005-03-15 01:21:00,90.448,90.464,90.425,90.425,190399999.0
2005-03-15 01:22:00,90.421,90.452,90.406,90.409,272700004.0
2005-03-15 01:23:00,90.409,90.425,90.393,90.41,232400003.0
2005-03-15 01:24:00,90.419,90.419,90.386,90.386,118500000.0
2005-03-15 01:25:00,90.42,90.427,90.401,90.413,329999997.0
2005-03-15 01:26:00,90.43,90.455,90.423,90.447,309299997.0
2005-03-15 01:27:00,90.433,90.453,90.428,90.443,274100003.0
2005-03-15 01:28:00,90.442,90.456,90.421,90.422,210599997.0
2005-03-15 01:29:00,90.425,90.452,90.398,90.429,254699995.0
2005-03-15 01:30:00,90.47,90.48,90.45,90.469,218300000.0
2005-03-15 01:31:00,90.455,90.472,90.448,90.463,134100000.0
2005-03-15 01:32:00,90.462,90.48,90.447,90.465,132399998.0
2005-03-15 01:33:00,90.472,90.479,90.447,90.457,107499999.0
2005-03-15 01:34:00,90.427,90.457,90.425,90.454,365600001.0
2005-03-15 01:35:00,90.456,90.462,90.442,90.447,354099999.0
2005-03-15 01:36:00,90.451,90.468,90.43,90.452,128400000.0
2005-03-15 01:37:00,90.441,90.461,90.409,90.429,118399999.0
2005-03-15 01:38:00,90.449,90.459,90.427,90.45,170700000.0
2005-03-15 01:39:00,90.447,90.459,90.43,90.452,274399999.0
2005-03-15 01:40:00,90.472,90.472,90.44,90.44,162499999.0
2005-03-15 01:41:00,90.463,90.467,90.428,90.452,190899999.0
2005-03-15 01:42:00,90.47,90.473,90.437,90.443,227199997.0
2005-03-15 01:43:00,90.426,90.46,90.422,90.437,241999999.0
2005-03-15 01:44:00,90.469,90.469,90.438,90.46,202499998.0
2005-03-15 01:45:00,90.446,90.46,90.42,90.437,138500000.0
2005-03-15 01:46:00,90.432,90.456,90.413,90.427,367499999.0
2005-03-15 01:47:00,90.408,90.446,90.405,90.446,172300001.0
2005-03-15 01:48:00,90.445,90.467,90.409,90.455,335599995.0
2005-03-15 01:49:00,90.461,90.467,90.441,90.444,212199999.0
2005-03-15 01:50:00,90.441,90.471,90.441,90.466,333800002.0
2005-03-15 01:51:00,90.468,90.468,90.43,90.441,294099997.0
2005-03-15 01:52:00,90.448,90.468,90.432,90.447,197500001.0
2005-03-15 01:53:00,90.43,90.462,90.429,90.455,221700000.0
2005-03-15 01:54:00,90.44,90.463,90.427,90.434,255099997.0
2005-03-15 01:55:00,90.472,90.472,90.438,90.438,175399998.0
2005-03-15 01:56:00,90.459,90.492,90.449,90.459,428199998.0
2005-03-15 01:57:00,90.419,90.454,90.409,90.428,283100003.0
2005-03-15 01:58:00,90.438,90.459,90.42,90.45,220099997.0
2005-03-15 01:59:00,90.439,90.463,90.426,90.463,331199997.0
2005-03-15 02:00:00,90.443,90.45,90.419,90.423,185199998.0
2005-03-15 02:01:00,90.429,90.448,90.418,90.418,194600002.0
2005-03-15 02:02:00,90.404,90.422,90.386,90.422,268699998.0
2005-03-15 02:03:00,90.412,90.449,90.412,90.445,270399998.0
2005-03-15 02:04:00,90.433,90.459,90.422,90.445,243599999.0
2005-03-15 02:05:00,90.405,90.432,90.405,90.426,115400000.0
2005-03-15 02:06:00,90.432,90.432,90.398,90.398,104800000.0
2005-03-15 02:07:00,90.407,90.459,90.407,90.454,305000003.0
2005-03-15 02:08:00,90.451,90.461,90.434,90.445,253599998.0
2005-03-15 02:09:00,90.45,90.45,90.416,90.416,213400000.0
2005-03-15 02:10:00,90.43,90.468,90.421,90.447,168500002.0
2005-03-15 02:11:00,90.433,90.47,90.422,90.436,283300000.0
2005-03-15 02:12:00,90.427,90.452,90.422,90.435,390899997.0
2005-03-15 02:13:00,90.422,90.442,90.419,90.425,206300003.0
2005-03-15 02:14:00,90.427,90.427,90.404,90.408,175300000.0
2005-03-15 02:15:00,90.447,90.468,90.424,90.446,328599993.0
2005-03-15 02:16:00,90.442,90.469,90.442,90.467,303400001.0
2005-03-15 02:17:00,90.467,90.469,90.432,90.442,272000001.0
2005-03-15 02:18:00,90.415,90.455,90.409,90.455,203899999.0
2005-03-15 02:19:00,90.447,90.455,90.426,90.44,165299999.0
2005-03-15 02:20:00,90.421,90.432,90.408,90.413,169099999.0
2005-03-15 02:21:00,90.394,90.413,90.361,90.364,174900000.0
2005-03-15 02:22:00,90.323,90.343,90.311,90.328,151899997.0
2005-03-15 02:23:00,90.322,90.337,90.303,90.314,235600000.0
2005-03-15 02:24:00,90.32,90.329,90.285,90.285,195699998.0
2005-03-15 02:25:00,90.302,90.302,90.272,90.277,137399999.0
2005-03-15 02:26:00,90.294,90.303,90.273,90.294,256399997.0
2005-03-15 02:27:00,90.297,90.297,90.253,90.258,254799996.0
2005-03-15 02:28:00,90.261,90.284,90.26,90.277,227500000.0
2005-03-15 02:29:00,90.27,90.298,90.268,90.283,320899998.0
2005-03-15 02:30:00,90.272,90.282,90.245,90.246,169099998.0
2005-03-15 02:31:00,90.271,90.272,90.244,90.244,221499995.0
2005-03-15 02:32:00,90.243,90.261,90.224,90.242,317299999.0
2005-03-15 02:33:00,90.254,90.254,90.242,90.243,57099999.0
2005-03-15 02:34:00,90.221,90.268,90.221,90.268,242399998.0
2005-03-15 02:35:00,90.243,90.268,90.22,90.234,383899998.0
2005-03-15 02:36:00,90.247,90.259,90.23,90.237,252799995.0
2005-03-15 02:37:00,90.229,90.248,90.216,90.228,313499995.0
2005-03-15 02:38:00,90.221,90.242,90.214,90.237,242199998.0
2005-03-15 02:39:00,90.21,90.229,90.177,90.22,354099997.0
2005-03-15 02:40:00,90.214,90.232,90.205,90.225,213300001.0
2005-03-15 02:41:00,90.265,90.27,90.242,90.257,179800000.0
2005-03-15 02:42:00,90.277,90.293,90.257,90.278,335100003.0
2005-03-15 02:43:00,90.268,90.278,90.245,90.265,176000000.0
2005-03-15 02:44:00,90.291,90.291,90.259,90.264,172300000.0
2005-03-15 02:45:00,90.267,90.267,90.243,90.249,202399996.0
2005-03-15 02:46:00,90.254,90.282,90.246,90.273,138600000.0
2005-03-15 02:47:00,90.233,90.258,90.228,90.254,83899999.0
2005-03-15 02:48:00,90.245,90.272,90.234,90.237,269899998.0
2005-03-15 02:49:00,90.215,90.238,90.21,90.223,157000001.0
2005-03-15 02:50:00,90.233,90.252,90.218,90.224,356300000.0
2005-03-15 02:51:00,90.236,90.262,90.229,90.246,172999998.0
2005-03-15 02:52:00,90.275,90.28,90.244,90.244,201800000.0
2005-03-15 02:53:00,90.269,90.294,90.255,90.279,256399996.0
2005-03-15 02:54:00,90.273,90.298,90.261,90.293,243899996.0
2005-03-15 02:55:00,90.283,90.294,90.258,90.26,308799999.0
2005-03-15 02:56:00,90.284,90.307,90.249,90.261,277899998.0
2005-03-15 02:57:00,90.259,90.296,90.259,90.293,153700001.0
2005-03-15 02:58:00,90.27,90.29,90.263,90.275,151199998.0
2005-03-15 02:59:00,90.261,90.293,90.257,90.29,379499998.0
2005-03-15 03:00:00,90.277,90.292,90.261,90.272,222599998.0
2005-03-15 03:01:00,90.272,90.294,90.252,90.267,195099998.0
2005-03-15 03:02:00,90.278,90.296,90.267,90.28,158899999.0
2005-03-15 03:03:00,90.283,90.313,90.274,90.294,355499997.0
2005-03-15 03:04:00,90.306,90.306,90.288,90.292,21600000.0
2005-03-15 03:05:00,90.276,90.313,90.263,90.297,185199998.0
2005-03-15 03:06:00,90.277,90.303,90.273,90.303,122500000.0
2005-03-15 03:07:00,90.293,90.31,90.272,90.308,233800001.0
2005-03-15 03:08:00,90.312,90.312,90.27,90.277,194100000.0
2005-03-15 03:09:00,90.284,90.306,90.277,90.306,263999999.0
2005-03-15 03:10:00,90.316,90.316,90.275,90.279,325199995.0
2005-03-15 03:11:00,90.278,90.301,90.276,90.301,249900000.0
2005-03-15 03:12:00,90.278,90.323,90.278,90.323,91500000.0
2005-03-15 03:13:00,90.305,90.323,90.287,90.299,305500000.0
2005-03-15 03:14:00,90.282,90.317,90.282,90.298,292400003.0
2005-03-15 03:15:00,90.275,90.291,90.261,90.286,380600001.0
2005-03-15 03:16:00,90.286,90.286,90.256,90.256,111799999.0
2005-03-15 03:17:00,90.244,90.268,90.236,90.249,170899998.0
2005-03-15 03:18:00,90.267,90.269,90.235,90.255,272299997.0
2005-03-15 03:19:00,90.252,90.265,90.237,90.255,244199999.0
2005-03-15 03:20:00,90.253,90.274,90.246,90.246,234800001.0
2005-03-15 03:21:00,90.27,90.28,90.242,90.245,258100003.0
2005-03-15 03:22:00,90.239,90.265,90.228,90.235,233000004.0
2005-03-15 03:23:00,90.247,90.263,90.236,90.236,187499997.0
2005-03-15 03:24:00,90.253,90.254,90.221,90.233,175100000.0
2005-03-15 03:25:00,90.237,90.253,90.226,90.244,335100000.0
2005-03-15 03:26:00,90.256,90.269,90.242,90.25,219199997.0
2005-03-15 03:27:00,90.249,90.267,90.236,90.263,120799999.0
2005-03-15 03:28:00,90.26,90.271,90.243,90.247,214700002.0
2005-03-15 03:29:00,90.25,90.267,90.232,90.232,218600001.0
2005-03-15 03:30:00,90.243,90.243,90.208,90.208,232800001.0
2005-03-15 03:31:00,90.247,90.252,90.199,90.209,288199998.0
2005-03-15 03:32:00,90.197,90.223,90.184,90.213,222000000.0
2005-03-15 03:33:00,90.207,90.232,90.204,90.219,270200001.0
2005-03-15 03:34:00,90.237,90.237,90.176,90.188,209199998.0
2005-03-15 03:35:00,90.212,90.24,90.212,90.24,215600002.0
2005-03-15 03:36:00,90.225,90.241,90.197,90.202,169700000.0
2005-03-15 03:37:00,90.221,90.232,90.199,90.199,241999999.0
2005-03-15 03:38:00,90.207,90.235,90.2,90.214,120499998.0
2005-03-15 03:39:00,90.22,90.22,90.167,90.192,138700001.0
2005-03-15 03:40:00,90.201,90.201,90.142,90.142,181100000.0
2005-03-15 03:41:00,90.161,90.183,90.156,90.175,126699998.0
2005-03-15 03:42:00,90.174,90.194,90.143,90.153,205400000.0
2005-03-15 03:43:00,90.163,90.163,90.133,90.141,126099997.0
2005-03-15 03:44:00,90.138,90.157,90.099,90.154,290800001.0
2005-03-15 03:45:00,90.15,90.171,90.138,90.157,123699999.0
2005-03-15 03:46:00,90.145,90.179,90.145,90.179,287799998.0
2005-03-15 03:47:00,90.175,90.187,90.163,90.163,178300001.0
2005-03-15 03:48:00,90.163,90.186,90.147,90.168,322899993.0
2005-03-15 03:49:00,90.158,90.177,90.145,90.177,309699994.0
2005-03-15 03:50:00,90.159,90.178,90.141,90.157,223700000.0
2005-03-15 03:51:00,90.174,90.193,90.155,90.185,148399999.0
2005-03-15 03:52:00,90.169,90.184,90.162,90.18,289200000.0
2005-03-15 03:53:00,90.147,90.171,90.132,90.149,217599998.0
2005-03-15 03:54:00,90.178,90.187,90.156,90.156,166599997.0
2005-03-15 03:55:00,90.158,90.193,90.156,90.188,169900001.0
2005-03-15 03:56:00,90.188,90.188,90.155,90.16,227700001.0
2005-03-15 03:57:00,90.168,90.188,90.153,90.157,123399999.0
2005-03-15 03:58:00,90.148,90.179,90.146,90.146,246199996.0
2005-03-15 03:59:00,90.163,90.183,90.154,90.165,208000001.0
2005-03-15 04:00:00,90.183,90.198,90.164,90.164,102500000.0
2005-03-15 04:01:00,90.172,90.184,90.149,90.159,126900001.0
2005-03-15 04:02:00,90.147,90.177,90.137,90.159,206099999.0
2005-03-15 04:03:00,90.147,90.155,90.129,90.155,102599999.0
2005-03-15 04:04:00,90.142,90.163,90.139,90.153,135600000.0
2005-03-15 04:05:00,90.159,90.179,90.146,90.179,247899999.0
2005-03-15 04:06:00,90.16,90.178,90.138,90.155,253299996.0
2005-03-15 04:07:00,90.168,90.177,90.15,90.152,224999997.0
2005-03-15 04:08:00,90.166,90.175,90.146,90.158,405499996.0
2005-03-15 04:09:00,90.16,90.174,90.131,90.15,193600000.0
2005-03-15 04:10:00,90.15,90.176,90.138,90.167,176600001.0
2005-03-15 04:11:00,90.141,90.189,90.141,90.174,227800000.0
2005-03-15 04:12:00,90.17,90.189,90.17,90.172,146100000.0
2005-03-15 04:13:00,90.153,90.195,90.153,90.195,189699998.0
2005-03-15 04:14:00,90.162,90.183,90.16,90.175,306099998.0
2005-03-15 04:15:00,90.151,90.181,90.149,90.18,137499999.0
2005-03-15 04:16:00,90.169,90.181,90.147,90.147,194700000.0
2005-03-15 04:17:00,90.162,90.17,90.145,90.157,209699998.0
2005-03-15 04:18:00,90.165,90.168,90.147,90.149,160999998.0
2005-03-15 04:19:00,90.172,90.192,90.155,90.173,194799999.0
2005-03-15 04:20:00,90.184,90.199,90.16,90.181,246599996.0
2005-03-15 04:21:00,90.208,90.208,90.165,90.165,114299999.0
2005-03-15 04:22:00,90.193,90.209,90.174,90.2,168900000.0
2005-03-15 04:23:00,90.209,90.227,90.198,90.221,170500000.0
2005-03-15 04:24:00,90.22,90.227,90.203,90.21,155299999.0
2005-03-15 04:25:00,90.216,90.232,90.194,90.208,196300001.0
2005-03-15 04:26:00,90.212,90.212,90.185,90.208,178500000.0
2005-03-15 04:27:00,90.165,90.198,90.165,90.198,176200002.0
2005-03-15 04:28:00,90.19,90.203,90.183,90.202,145399999.0
2005-03-15 04:29:00,90.179,90.203,90.179,90.181,85800000.0
2005-03-15 04:30:00,90.204,90.221,90.185,90.221,222799998.0
2005-03-15 04:31:00,90.178,90.198,90.163,90.184,316599999.0
2005-03-15 04:32:00,90.2,90.217,90.177,90.177,118099999.0
2005-03-15 04:33:00,90.169,90.196,90.169,90.196,161099998.0
2005-03-15 04:34:00,90.194,90.207,90.184,90.203,249500001.0
2005-03-15 04:35:00,90.187,90.209,90.176,90.179,185599998.0
2005-03-15 04:36:00,90.187,90.193,90.175,90.175,32099999.0
2005-03-15 04:37:00,90.2,90.217,90.189,90.189,190799998.0
2005-03-15 04:38:00,90.19,90.211,90.173,90.19,176200001.0
2005-03-15 04:39:00,90.219,90.219,90.172,90.174,326500004.0
2005-03-15 04:40:00,90.195,90.212,90.183,90.199,222899999.0
2005-03-15 04:41:00,90.177,90.205,90.169,90.205,274899999.0
2005-03-15 04:42:00,90.197,90.203,90.173,90.18,162399998.0
2005-03-15 04:43:00,90.202,90.202,90.177,90.177,138499998.0
2005-03-15 04:44:00,90.182,90.205,90.182,90.197,191200001.0
2005-03-15 04:45:00,90.206,90.206,90.174,90.195,232299998.0
2005-03-15 04:46:00,90.188,90.23,90.185,90.225,340800001.0
2005-03-15 04:47:00,90.204,90.222,90.183,90.202,342199999.0
2005-03-15 04:48:00,90.193,90.216,90.188,90.192,236199999.0
2005-03-15 04:49:00,90.197,90.222,90.186,90.222,180800000.0
2005-03-15 04:50:00,90.202,90.219,90.189,90.212,177500000.0
2005-03-15 04:51:00,90.194,90.223,90.191,90.207,118899998.0
2005-03-15 04:52:00,90.222,90.222,90.186,90.197,210799998.0
2005-03-15 04:53:00,90.212,90.212,90.181,90.189,304399992.0
2005-03-15 04:54:00,90.201,90.214,90.178,90.193,142400000.0
2005-03-15 04:55:00,90.182,90.208,90.169,90.179,322800002.0
2005-03-15 04:56:00,90.194,90.216,90.174,90.197,145400000.0
2005-03-15 04:57:00,90.197,90.215,90.188,90.212,234099999.0
2005-03-15 04:58:00,90.223,90.227,90.193,90.208,190599999.0
2005-03-15 04:59:00,90.222,90.235,90.184,90.184,196499997.0
2005-03-15 05:00:00,90.221,90.237,90.195,90.225,251000000.0
2005-03-15 05:01:00,90.223,90.223,90.182,90.208,142699999.0
2005-03-15 05:02:00,90.21,90.234,90.188,90.225,230899997.0
2005-03-15 05:03:00,90.219,90.233,90.207,90.216,77400000.0
2005-03-15 05:04:00,90.2,90.218,90.188,90.214,181199997.0
2005-03-15 05:05:00,90.211,90.235,90.199,90.215,189599997.0
2005-03-15 05:06:00,90.195,90.227,90.185,90.227,207299999.0
2005-03-15 05:07:00,90.29,90.29,90.29,90.29,105000001.0
2005-03-15 05:08:00,90.198,90.218,90.176,90.185,105000001.0
2005-03-15 05:09:00,90.189,90.21,90.177,90.191,277000001.0
2005-03-15 05:10:00,90.207,90.215,90.18,90.197,288300000.0
2005-03-15 05:11:00,90.216,90.216,90.181,90.197,205200001.0
2005-03-15 05:12:00,90.193,90.223,90.175,90.21,261699996.0
2005-03-15 05:13:00,90.195,90.21,90.188,90.202,252899999.0
2005-03-15 05:14:00,90.233,90.233,90.202,90.216,264699999.0
2005-03-15 05:15:00,90.216,90.228,90.203,90.222,114399999.0
2005-03-15 05:16:00,90.21,90.226,90.205,90.216,329200003.0
2005-03-15 05:17:00,90.208,90.208,90.193,90.197,11000000.0
2005-03-15 05:18:00,90.196,90.212,90.177,90.196,353600005.0
2005-03-15 05:19:00,90.201,90.213,90.182,90.191,319399999.0
2005-03-15 05:20:00,90.213,90.227,90.207,90.209,182599998.0
2005-03-15 05:21:00,90.222,90.236,90.213,90.232,241499999.0
2005-03-15 05:22:00,90.243,90.243,90.206,90.206,200499999.0
2005-03-15 05:23:00,90.213,90.252,90.213,90.243,231199996.0
2005-03-15 05:24:00,90.254,90.254,90.225,90.225,184700000.0
2005-03-15 05:25:00,90.226,90.233,90.196,90.219,258600003.0
2005-03-15 05:26:00,90.202,90.231,90.202,90.217,118499999.0
2005-03-15 05:27:00,90.217,90.234,90.213,90.227,136000000.0
2005-03-15 05:28:00,90.208,90.229,90.201,90.207,86899998.0
2005-03-15 05:29:00,90.22,90.22,90.2,90.21,95100002.0
2005-03-15 05:30:00,90.215,90.227,90.2,90.21,144200000.0
2005-03-15 05:31:00,90.184,90.204,90.184,90.204,54499998.0
2005-03-15 05:32:00,90.201,90.23,90.201,90.224,222699999.0
2005-03-15 05:33:00,90.203,90.231,90.202,90.231,156099999.0
2005-03-15 05:34:00,90.244,90.244,90.211,90.229,117999997.0
2005-03-15 05:35:00,90.237,90.253,90.224,90.239,97599999.0
2005-03-15 05:36:00,90.251,90.251,90.209,90.215,93400001.0
2005-03-15 05:37:00,90.223,90.246,90.219,90.234,219999998.0
2005-03-15 05:38:00,90.248,90.257,90.226,90.243,176699996.0
2005-03-15 05:39:00,90.256,90.263,90.232,90.235,229700000.0
2005-03-15 05:40:00,90.246,90.271,90.217,90.234,61100001.0
2005-03-15 05:41:00,90.235,90.251,90.222,90.226,213999997.0
2005-03-15 05:42:00,90.231,90.257,90.231,90.238,196399998.0
2005-03-15 05:43:00,90.236,90.252,90.216,90.246,141499999.0
2005-03-15 05:44:00,90.243,90.26,90.218,90.239,262699997.0
2005-03-15 05:45:00,90.272,90.272,90.219,90.237,245400000.0
2005-03-15 05:46:00,90.235,90.237,90.213,90.219,202899998.0
2005-03-15 05:47:00,90.208,90.248,90.187,90.233,213200000.0
2005-03-15 05:48:00,90.253,90.265,90.239,90.257,144600002.0
2005-03-15 05:49:00,90.259,90.269,90.234,90.243,258599995.0
2005-03-15 05:50:00,90.258,90.258,90.219,90.236,280599998.0
2005-03-15 05:51:00,90.235,90.261,90.219,90.261,241200000.0
2005-03-15 05:52:00,90.239,90.274,90.239,90.266,247600004.0
2005-03-15 05:53:00,90.257,90.268,90.237,90.245,180299997.0
2005-03-15 05:54:00,90.225,90.246,90.212,90.225,184300002.0
2005-03-15 05:55:00,90.241,90.258,90.216,90.24,153099999.0
2005-03-15 05:56:00,90.268,90.283,90.267,90.267,90400003.0
2005-03-15 05:57:00,90.27,90.27,90.243,90.243,149300002.0
2005-03-15 05:58:00,90.25,90.266,90.239,90.24,197899998.0
2005-03-15 05:59:00,90.253,90.264,90.229,90.229,351399998.0
2005-03-15 06:00:00,90.226,90.242,90.204,90.209,196500002.0
2005-03-15 06:01:00,90.223,90.252,90.222,90.252,205500001.0
2005-03-15 06:02:00,90.253,90.253,90.233,90.237,30200000.0
2005-03-15 06:03:00,90.244,90.257,90.234,90.245,198700000.0
2005-03-15 06:04:00,90.277,90.277,90.23,90.23,118199999.0
2005-03-15 06:05:00,90.26,90.269,90.241,90.246,379199997.0
2005-03-15 06:06:00,90.259,90.275,90.249,90.272,278399995.0
2005-03-15 06:07:00,90.265,90.273,90.242,90.257,193199998.0
2005-03-15 06:08:00,90.255,90.262,90.242,90.251,198599997.0
2005-03-15 06:09:00,90.247,90.269,90.247,90.268,282699998.0
2005-03-15 06:10:00,90.263,90.282,90.234,90.249,206400002.0
2005-03-15 06:11:00,90.25,90.259,90.22,90.252,332599997.0
2005-03-15 06:12:00,90.294,90.294,90.252,90.263,212100000.0
2005-03-15 06:13:00,90.266,90.278,90.243,90.26,234400000.0
2005-03-15 06:14:00,90.273,90.273,90.254,90.254,231800000.0
2005-03-15 06:15:00,90.245,90.275,90.245,90.266,125899998.0
2005-03-15 06:16:00,90.269,90.281,90.241,90.241,235300000.0
2005-03-15 06:17:00,90.254,90.28,90.239,90.269,284299998.0
2005-03-15 06:18:00,90.283,90.283,90.25,90.255,187199999.0
2005-03-15 06:19:00,90.257,90.288,90.257,90.285,273800006.0
2005-03-15 06:20:00,90.276,90.295,90.272,90.276,209200002.0
2005-03-15 06:21:00,90.259,90.28,90.251,90.265,145000005.0
2005-03-15 06:22:00,90.284,90.287,90.26,90.287,224499998.0
2005-03-15 06:23:00,90.265,90.286,90.265,90.286,72099998.0
2005-03-15 06:24:00,90.271,90.295,90.261,90.264,311600001.0
2005-03-15 06:25:00,90.264,90.298,90.264,90.28,231499997.0
2005-03-15 06:26:00,90.263,90.284,90.251,90.277,258999999.0
2005-03-15 06:27:00,90.28,90.28,90.253,90.279,302899997.0
2005-03-15 06:28:00,90.277,90.292,90.254,90.276,322199997.0
2005-03-15 06:29:00,90.292,90.292,90.261,90.284,234499999.0
2005-03-15 06:30:00,90.295,90.295,90.257,90.268,186399999.0
2005-03-15 06:31:00,90.281,90.3,90.26,90.28,202699997.0
2005-03-15 06:32:00,90.272,90.303,90.262,90.303,208899997.0
2005-03-15 06:33:00,90.28,90.293,90.259,90.279,173399999.0
2005-03-15 06:34:00,90.296,90.327,90.296,90.327,143600001.0
2005-03-15 06:35:00,90.302,90.322,90.29,90.322,248100003.0
2005-03-15 06:36:00,90.338,90.346,90.317,90.317,170200000.0
2005-03-15 06:37:00,90.312,90.338,90.308,90.331,319500001.0
2005-03-15 06:38:00,90.355,90.355,90.316,90.316,81199999.0
2005-03-15 06:39:00,90.343,90.343,90.314,90.325,263399997.0
2005-03-15 06:40:00,90.336,90.34,90.313,90.318,144900001.0
2005-03-15 06:41:00,90.298,90.349,90.298,90.326,210400004.0
2005-03-15 06:42:00,90.304,90.337,90.297,90.331,212099998.0
2005-03-15 06:43:00,90.314,90.331,90.31,90.325,213800000.0
2005-03-15 06:44:00,90.305,90.322,90.283,90.31,255600002.0
2005-03-15 06:45:00,90.287,90.335,90.287,90.335,206999996.0
2005-03-15 06:46:00,90.313,90.319,90.293,90.293,227500001.0
2005-03-15 06:47:00,90.305,90.323,90.296,90.309,158500003.0
2005-03-15 06:48:00,90.321,90.332,90.315,90.332,11500000.0
2005-03-15 06:49:00,90.324,90.343,90.311,90.312,423499996.0
2005-03-15 06:50:00,90.335,90.335,90.309,90.315,119699999.0
2005-03-15 06:51:00,90.309,90.347,90.309,90.345,226300000.0
2005-03-15 06:52:00,90.347,90.347,90.303,90.313,208700002.0
2005-03-15 06:53:00,90.334,90.351,90.321,90.347,172299998.0
2005-03-15 06:54:00,90.339,90.35,90.32,90.35,138099998.0
2005-03-15 06:55:00,90.352,90.352,90.324,90.324,276600002.0
2005-03-15 06:56:00,90.34,90.357,90.328,90.335,337900003.0
2005-03-15 06:57:00,90.329,90.338,90.316,90.322,220300001.0
2005-03-15 06:58:00,90.352,90.357,90.326,90.336,377200002.0
2005-03-15 06:59:00,90.328,90.347,90.317,90.332,281400003.0
2005-03-15 07:00:00,90.325,90.346,90.308,90.326,123900001.0
2005-03-15 07:01:00,90.336,90.351,90.315,90.334,357899998.0
2005-03-15 07:02:00,90.347,90.348,90.307,90.307,171499999.0
2005-03-15 07:03:00,90.316,90.338,90.291,90.291,166299999.0
2005-03-15 07:04:00,90.311,90.335,90.306,90.335,135799999.0
2005-03-15 07:05:00,90.315,90.323,90.296,90.306,323900002.0
2005-03-15 07:06:00,90.347,90.347,90.312,90.312,192400002.0
2005-03-15 07:07:00,90.316,90.331,90.301,90.301,295899999.0
2005-03-15 07:08:00,90.346,90.346,90.292,90.292,93000000.0
2005-03-15 07:09:00,90.299,90.345,90.299,90.345,119599998.0
2005-03-15 07:10:00,90.311,90.335,90.308,90.335,88899999.0
2005-03-15 07:11:00,90.316,90.341,90.314,90.335,305500002.0
2005-03-15 07:12:00,90.342,90.353,90.317,90.317,205099998.0
2005-03-15 07:13:00,90.334,90.348,90.322,90.333,161100001.0
2005-03-15 07:14:00,90.337,90.361,90.325,90.332,208900002.0
2005-03-15 07:15:00,90.329,90.356,90.324,90.354,204900000.0
2005-03-15 07:16:00,90.354,90.364,90.329,90.349,253800003.0
2005-03-15 07:17:00,90.315,90.357,90.301,90.337,317700007.0
2005-03-15 07:18:00,90.353,90.369,90.344,90.369,185500003.0
2005-03-15 07:19:00,90.344,90.383,90.344,90.368,266399999.0
2005-03-15 07:20:00,90.387,90.387,90.339,90.341,356700005.0
2005-03-15 07:21:00,90.349,90.378,90.341,90.378,238399999.0
2005-03-15 07:22:00,90.346,90.37,90.343,90.37,226300001.0
2005-03-15 07:23:00,90.376,90.391,90.363,90.376,338299999.0
2005-03-15 07:24:00,90.379,90.389,90.362,90.362,363600001.0
2005-03-15 07:25:00,90.382,90.387,90.35,90.35,218400000.0
2005-03-15 07:26:00,90.374,90.377,90.335,90.348,274800000.0
2005-03-15 07:27:00,90.348,90.376,90.348,90.365,201700004.0
2005-03-15 07:28:00,90.361,90.365,90.339,90.345,195700001.0
2005-03-15 07:29:00,90.336,90.366,90.335,90.364,220900001.0
2005-03-15 07:30:00,90.362,90.362,90.327,90.327,179500002.0
2005-03-15 07:31:00,90.339,90.365,90.333,90.357,316600002.0
2005-03-15 07:32:00,90.358,90.378,90.343,90.358,235300001.0
2005-03-15 07:33:00,90.344,90.38,90.337,90.38,134900002.0
2005-03-15 07:34:00,90.361,90.388,90.342,90.368,218100001.0
2005-03-15 07:35:00,90.348,90.382,90.346,90.368,282599997.0
2005-03-15 07:36:00,90.372,90.389,90.362,90.368,180499998.0
2005-03-15 07:37:00,90.366,90.39,90.359,90.373,178300001.0
2005-03-15 07:38:00,90.358,90.386,90.358,90.37,138000002.0
2005-03-15 07:39:00,90.389,90.39,90.346,90.346,376599998.0
2005-03-15 07:40:00,90.353,90.38,90.342,90.38,192000000.0
2005-03-15 07:41:00,90.371,90.372,90.348,90.356,168700001.0
2005-03-15 07:42:00,90.362,90.378,90.341,90.36,357399999.0
2005-03-15 07:43:00,90.328,90.36,90.319,90.36,265800000.0
2005-03-15 07:44:00,90.363,90.363,90.313,90.325,191500000.0
2005-03-15 07:45:00,90.32,90.354,90.32,90.344,219599996.0
2005-03-15 07:46:00,90.311,90.335,90.288,90.322,195600002.0
2005-03-15 07:47:00,90.32,90.343,90.31,90.32,97799999.0
2005-03-15 07:48:00,90.315,90.33,90.306,90.307,165199999.0
2005-03-15 07:49:00,90.304,90.334,90.303,90.323,201300000.0
2005-03-15 07:50:00,90.343,90.343,90.31,90.323,157099998.0
2005-03-15 07:51:00,90.331,90.355,90.323,90.355,196499998.0
2005-03-15 07:52:00,90.33,90.351,90.323,90.34,234100001.0
2005-03-15 07:53:00,90.329,90.348,90.317,90.331,186800001.0
2005-03-15 07:54:00,90.351,90.354,90.331,90.35,144499998.0
2005-03-15 07:55:00,90.346,90.364,90.309,90.322,282499993.0
2005-03-15 07:56:00,90.36,90.36,90.324,90.343,204799998.0
2005-03-15 07:57:00,90.326,90.363,90.326,90.347,340199996.0
2005-03-15 07:58:00,90.355,90.369,90.337,90.351,127199999.0
2005-03-15 07:59:00,90.38,90.38,90.34,90.34,269599996.0
2005-03-15 08:00:00,90.366,90.38,90.34,90.38,139100002.0
2005-03-15 08:01:00,90.351,90.369,90.324,90.343,212899999.0
2005-03-15 08:02:00,90.348,90.354,90.325,90.35,231700000.0
2005-03-15 08:03:00,90.323,90.361,90.323,90.355,329400000.0
2005-03-15 08:04:00,90.356,90.371,90.341,90.366,211800000.0
2005-03-15 08:05:00,90.364,90.366,90.329,90.329,217800002.0
2005-03-15 08:06:00,90.348,90.35,90.318,90.328,202099998.0
2005-03-15 08:07:00,90.325,90.356,90.325,90.343,224000003.0
2005-03-15 08:08:00,90.35,90.383,90.334,90.362,231600003.0
2005-03-15 08:09:00,90.35,90.366,90.33,90.341,193699995.0
2005-03-15 08:10:00,90.336,90.367,90.323,90.342,168600002.0
2005-03-15 08:11:00,90.346,90.37,90.341,90.363,215299998.0
2005-03-15 08:12:00,90.329,90.36,90.325,90.36,190800001.0
2005-03-15 08:13:00,90.365,90.383,90.346,90.346,275199999.0
2005-03-15 08:14:00,90.385,90.401,90.351,90.36,222999998.0
2005-03-15 08:15:00,90.363,90.363,90.322,90.322,135199998.0
2005-03-15 08:16:00,90.341,90.357,90.318,90.332,306399996.0
2005-03-15 08:17:00,90.357,90.36,90.332,90.337,407600000.0
2005-03-15 08:18:00,90.343,90.362,90.34,90.34,229000001.0
2005-03-15 08:19:00,90.362,90.372,90.331,90.366,170800000.0
2005-03-15 08:20:00,90.358,90.375,90.316,90.328,216299999.0
2005-03-15 08:21:00,90.321,90.361,90.321,90.361,184799999.0
2005-03-15 08:22:00,90.314,90.352,90.314,90.35,162299999.0
2005-03-15 08:23:00,90.312,90.349,90.312,90.314,318000001.0
2005-03-15 08:24:00,90.33,90.351,90.294,90.307,248999998.0
2005-03-15 08:25:00,90.301,90.326,90.301,90.326,82999998.0
2005-03-15 08:26:00,90.306,90.323,90.292,90.302,240300000.0
2005-03-15 08:27:00,90.282,90.312,90.267,90.282,278199998.0
2005-03-15 08:28:00,90.241,90.29,90.241,90.275,253599999.0
2005-03-15 08:29:00,90.261,90.275,90.238,90.25,310000000.0
2005-03-15 08:30:00,90.261,90.294,90.241,90.272,266899998.0
2005-03-15 08:31:00,90.298,90.31,90.27,90.292,225099996.0
2005-03-15 08:32:00,90.3,90.317,90.277,90.297,198099999.0
2005-03-15 08:33:00,90.292,90.312,90.258,90.269,185200003.0
2005-03-15 08:34:00,90.31,90.31,90.278,90.287,217799996.0
2005-03-15 08:35:00,90.322,90.331,90.297,90.315,420400003.0
2005-03-15 08:36:00,90.31,90.32,90.281,90.284,506599992.0
2005-03-15 08:37:00,90.274,90.304,90.274,90.295,314799999.0
2005-03-15 08:38:00,90.31,90.336,90.286,90.306,145899996.0
2005-03-15 08:39:00,90.29,90.312,90.275,90.3,199300000.0
2005-03-15 08:40:00,90.3,90.312,90.261,90.261,189599998.0
2005-03-15 08:41:00,90.269,90.294,90.266,90.266,298400001.0
2005-03-15 08:42:00,90.273,90.296,90.26,90.293,168799995.0
2005-03-15 08:43:00,90.285,90.304,90.262,90.279,283300003.0
2005-03-15 08:44:00,90.287,90.299,90.244,90.244,182300001.0
2005-03-15 08:45:00,90.291,90.291,90.255,90.262,232699998.0
2005-03-15 08:46:00,90.278,90.3,90.261,90.275,180699998.0
2005-03-15 08:47:00,90.284,90.315,90.274,90.277,242699999.0
2005-03-15 08:48:00,90.305,90.32,90.284,90.295,268999998.0
2005-03-15 08:49:00,90.308,90.319,90.291,90.304,249499995.0
2005-03-15 08:50:00,90.319,90.319,90.258,90.275,254299999.0
2005-03-15 08:51:00,90.298,90.315,90.273,90.273,259299998.0
2005-03-15 08:52:00,90.307,90.307,90.282,90.282,130300001.0
2005-03-15 08:53:00,90.293,90.311,90.263,90.28,163199998.0
2005-03-15 08:54:00,90.301,90.306,90.284,90.306,164299998.0
2005-03-15 08:55:00,90.277,90.294,90.251,90.251,155799999.0
2005-03-15 08:56:00,90.265,90.281,90.247,90.247,247699997.0
2005-03-15 08:57:00,90.264,90.28,90.251,90.263,182300001.0
2005-03-15 08:58:00,90.258,90.278,90.236,90.257,245499997.0
2005-03-15 08:59:00,90.287,90.295,90.244,90.253,223900000.0
2005-03-15 09:00:00,90.294,90.295,90.266,90.281,353399997.0
2005-03-15 09:01:00,90.283,90.312,90.26,90.268,274499998.0
2005-03-15 09:02:00,90.326,90.355,90.281,90.281,187099999.0
2005-03-15 09:03:00,90.27,90.327,90.27,90.31,212199996.0
2005-03-15 09:04:00,90.313,90.343,90.294,90.32,155399997.0
2005-03-15 09:05:00,90.343,90.368,90.325,90.349,174199999.0
2005-03-15 09:06:00,90.35,90.369,90.32,90.343,146599999.0
2005-03-15 09:07:00,90.324,90.341,90.308,90.327,224700000.0
2005-03-15 09:08:00,90.341,90.364,90.321,90.329,326499992.0
2005-03-15 09:09:00,90.356,90.357,90.325,90.331,177300001.0
2005-03-15 09:10:00,90.332,90.346,90.315,90.338,251199999.0
2005-03-15 09:11:00,90.324,90.34,90.315,90.321,225999999.0
2005-03-15 09:12:00,90.335,90.355,90.315,90.347,279499998.0
2005-03-15 09:13:00,90.346,90.346,90.313,90.327,202499998.0
2005-03-15 09:14:00,90.31,90.347,90.304,90.325,263400000.0
2005-03-15 09:15:00,90.347,90.364,90.332,90.332,245699998.0
2005-03-15 09:16:00,90.361,90.37,90.341,90.37,184099999.0
2005-03-15 09:17:00,90.372,90.381,90.349,90.352,250800001.0
2005-03-15 09:18:00,90.369,90.39,90.369,90.383,246200005.0
2005-03-15 09:19:00,90.361,90.375,90.341,90.361,305299998.0
2005-03-15 09:20:00,90.376,90.391,90.354,90.366,359100006.0
2005-03-15 09:21:00,90.348,90.372,90.33,90.342,166600000.0
2005-03-15 09:22:00,90.346,90.39,90.346,90.382,204600002.0
2005-03-15 09:23:00,90.38,90.422,90.372,90.381,226499999.0
2005-03-15 09:24:00,90.382,90.404,90.377,90.378,234499995.0
2005-03-15 09:25:00,90.406,90.425,90.381,90.407,311900004.0
2005-03-15 09:26:00,90.402,90.428,90.4,90.411,278499999.0
2005-03-15 09:27:00,90.408,90.409,90.383,90.405,241799999.0
2005-03-15 09:28:00,90.396,90.4,90.372,90.376,336100001.0
2005-03-15 09:29:00,90.381,90.381,90.344,90.354,172600000.0
2005-03-15 09:30:00,90.357,90.386,90.331,90.363,186000003.0
2005-03-15 09:31:00,90.382,90.408,90.382,90.406,183900000.0
2005-03-15 09:32:00,90.409,90.409,90.383,90.389,310399999.0
2005-03-15 09:33:00,90.377,90.387,90.367,90.368,326199999.0
2005-03-15 09:34:00,90.361,90.405,90.355,90.373,206899995.0
2005-03-15 09:35:00,90.346,90.39,90.346,90.377,241199999.0
2005-03-15 09:36:00,90.383,90.401,90.363,90.376,230300003.0
2005-03-15 09:37:00,90.38,90.413,90.368,90.389,165199997.0
2005-03-15 09:38:00,90.394,90.413,90.383,90.413,273099999.0
2005-03-15 09:39:00,90.415,90.427,90.383,90.394,326199998.0
2005-03-15 09:40:00,90.416,90.43,90.392,90.414,289199996.0
2005-03-15 09:41:00,90.408,90.421,90.391,90.408,214099996.0
2005-03-15 09:42:00,90.415,90.417,90.366,90.404,319499996.0
2005-03-15 09:43:00,90.394,90.417,90.371,90.402,189099999.0
2005-03-15 09:44:00,90.37,90.397,90.357,90.387,233800002.0
2005-03-15 09:45:00,90.359,90.392,90.34,90.352,306299999.0
2005-03-15 09:46:00,90.359,90.38,90.34,90.354,166600002.0
2005-03-15 09:47:00,90.348,90.382,90.344,90.355,297300002.0
2005-03-15 09:48:00,90.349,90.382,90.347,90.368,276600001.0
2005-03-15 09:49:00,90.358,90.372,90.346,90.346,242600002.0
2005-03-15 09:50:00,90.36,90.372,90.335,90.35,246600001.0
2005-03-15 09:51:00,90.338,90.359,90.323,90.339,233399999.0
2005-03-15 09:52:00,90.32,90.338,90.292,90.323,196000001.0
2005-03-15 09:53:00,90.297,90.32,90.287,90.288,381300002.0
2005-03-15 09:54:00,90.289,90.316,90.28,90.311,164299999.0
2005-03-15 09:55:00,90.303,90.339,90.296,90.308,266599995.0
2005-03-15 09:56:00,90.306,90.329,90.302,90.31,289099996.0
2005-03-15 09:57:00,90.289,90.314,90.286,90.298,295599997.0
2005-03-15 09:58:00,90.271,90.315,90.271,90.293,318100000.0
2005-03-15 09:59:00,90.296,90.314,90.271,90.273,215999998.0
2005-03-15 10:00:00,90.311,90.32,90.287,90.301,320599995.0
2005-03-15 10:01:00,90.34,90.369,90.321,90.321,239300002.0
2005-03-15 10:02:00,90.345,90.359,90.325,90.327,157499998.0
2005-03-15 10:03:00,90.322,90.348,90.32,90.338,275400001.0
2005-03-15 10:04:00,90.351,90.355,90.309,90.319,286200001.0
2005-03-15 10:05:00,90.32,90.345,90.311,90.318,66699999.0
2005-03-15 10:06:00,90.361,90.361,90.326,90.331,289599996.0
2005-03-15 10:07:00,90.327,90.347,90.316,90.347,115400000.0
2005-03-15 10:08:00,90.313,90.357,90.313,90.356,256599998.0
2005-03-15 10:09:00,90.342,90.372,90.339,90.341,259399997.0
2005-03-15 10:10:00,90.336,90.36,90.32,90.334,163499999.0
2005-03-15 10:11:00,90.342,90.361,90.333,90.348,89100000.0
2005-03-15 10:12:00,90.354,90.354,90.292,90.292,297800001.0
2005-03-15 10:13:00,90.301,90.325,90.284,90.305,238499995.0
2005-03-15 10:14:00,90.3,90.325,90.276,90.278,305699999.0
2005-03-15 10:15:00,90.311,90.332,90.297,90.327,197000000.0
2005-03-15 10:16:00,90.299,90.329,90.281,90.308,262499995.0
2005-03-15 10:17:00,90.292,90.331,90.292,90.317,282999998.0
2005-03-15 10:18:00,90.304,90.326,90.287,90.299,198000002.0
2005-03-15 10:19:00,90.264,90.298,90.264,90.279,298400001.0
2005-03-15 10:20:00,90.286,90.299,90.235,90.262,303400003.0
2005-03-15 10:21:00,90.248,90.281,90.232,90.266,348100003.0
2005-03-15 10:22:00,90.236,90.25,90.219,90.229,302000002.0
2005-03-15 10:23:00,90.226,90.247,90.211,90.243,173499999.0
2005-03-15 10:24:00,90.258,90.28,90.251,90.263,250599997.0
2005-03-15 10:25:00,90.252,90.296,90.248,90.291,272400007.0
2005-03-15 10:26:00,90.292,90.309,90.235,90.251,259900001.0
2005-03-15 10:27:00,90.245,90.296,90.244,90.267,157000000.0
2005-03-15 10:28:00,90.242,90.269,90.232,90.251,141999995.0
2005-03-15 10:29:00,90.242,90.263,90.225,90.248,208100001.0
2005-03-15 10:30:00,90.259,90.277,90.243,90.257,110700001.0
2005-03-15 10:31:00,90.251,90.296,90.219,90.296,222599999.0
2005-03-15 10:32:00,90.313,90.313,90.259,90.28,246699999.0
2005-03-15 10:33:00,90.283,90.295,90.262,90.265,193000000.0
2005-03-15 10:34:00,90.29,90.294,90.245,90.245,220100001.0
2005-03-15 10:35:00,90.266,90.279,90.246,90.264,354300001.0
2005-03-15 10:36:00,90.245,90.272,90.234,90.258,372599998.0
2005-03-15 10:37:00,90.246,90.281,90.246,90.28,253200001.0
2005-03-15 10:38:00,90.25,90.307,90.248,90.256,230199999.0
2005-03-15 10:39:00,90.27,90.297,90.27,90.291,113399999.0
2005-03-15 10:40:00,90.246,90.292,90.246,90.289,189799999.0
2005-03-15 10:41:00,90.279,90.3,90.271,90.3,145600002.0
2005-03-15 10:42:00,90.274,90.303,90.268,90.298,179799998.0
2005-03-15 10:43:00,90.274,90.335,90.236,90.251,206100000.0
2005-03-15 10:44:00,90.308,90.308,90.258,90.258,331100001.0
2005-03-15 10:45:00,90.252,90.275,90.239,90.275,317100004.0
2005-03-15 10:46:00,90.253,90.281,90.251,90.261,214899997.0
2005-03-15 10:47:00,90.259,90.276,90.25,90.272,299800004.0
2005-03-15 10:48:00,90.272,90.272,90.221,90.221,227999996.0
2005-03-15 10:49:00,90.237,90.269,90.237,90.247,71500000.0
2005-03-15 10:50:00,90.24,90.264,90.226,90.237,311599998.0
2005-03-15 10:51:00,90.244,90.276,90.243,90.271,203000001.0
2005-03-15 10:52:00,90.234,90.277,90.234,90.261,263799994.0
2005-03-15 10:53:00,90.25,90.271,90.239,90.25,268000000.0
2005-03-15 10:54:00,90.251,90.271,90.211,90.248,292800001.0
2005-03-15 10:55:00,90.249,90.277,90.249,90.257,243100000.0
2005-03-15 10:56:00,90.233,90.286,90.216,90.286,335099996.0
2005-03-15 10:57:00,90.256,90.275,90.249,90.262,253599998.0
2005-03-15 10:58:00,90.251,90.273,90.235,90.257,123300001.0
2005-03-15 10:59:00,90.269,90.289,90.26,90.278,255499999.0
2005-03-15 11:00:00,90.297,90.303,90.252,90.252,119099998.0
2005-03-15 11:01:00,90.264,90.273,90.233,90.268,256200000.0
2005-03-15 11:02:00,90.278,90.278,90.24,90.25,143000000.0
2005-03-15 11:03:00,90.26,90.278,90.214,90.227,182200000.0
2005-03-15 11:04:00,90.245,90.245,90.221,90.225,171000001.0
2005-03-15 11:05:00,90.213,90.245,90.211,90.225,295500001.0
2005-03-15 11:06:00,90.242,90.274,90.233,90.255,183499998.0
2005-03-15 11:07:00,90.232,90.283,90.229,90.283,170900002.0
2005-03-15 11:08:00,90.245,90.245,90.186,90.186,224500003.0
2005-03-15 11:09:00,90.193,90.231,90.185,90.212,161000000.0
2005-03-15 11:10:00,90.232,90.251,90.213,90.213,157799997.0
2005-03-15 11:11:00,90.212,90.239,90.191,90.22,275000003.0
2005-03-15 11:12:00,90.256,90.275,90.202,90.215,239699998.0
2005-03-15 11:13:00,90.209,90.228,90.203,90.226,213799997.0
2005-03-15 11:14:00,90.214,90.238,90.207,90.228,348600000.0
2005-03-15 11:15:00,90.217,90.268,90.2,90.223,322400002.0
2005-03-15 11:16:00,90.228,90.255,90.217,90.221,178599998.0
2005-03-15 11:17:00,90.247,90.249,90.222,90.236,242300002.0
2005-03-15 11:18:00,90.225,90.243,90.215,90.235,325099998.0
2005-03-15 11:19:00,90.236,90.255,90.217,90.253,314700006.0
2005-03-15 11:20:00,90.227,90.247,90.204,90.235,399899998.0
2005-03-15 11:21:00,90.212,90.234,90.197,90.197,353600004.0
2005-03-15 11:22:00,90.221,90.234,90.198,90.208,180199997.0
2005-03-15 11:23:00,90.242,90.242,90.205,90.236,246100003.0
2005-03-15 11:24:00,90.216,90.243,90.209,90.243,277199999.0
2005-03-15 11:25:00,90.239,90.257,90.2,90.214,219200001.0
2005-03-15 11:26:00,90.219,90.238,90.199,90.238,235700000.0
2005-03-15 11:27:00,90.225,90.249,90.212,90.212,150900000.0
2005-03-15 11:28:00,90.219,90.24,90.209,90.24,182800000.0
2005-03-15 11:29:00,90.229,90.244,90.214,90.225,324799999.0
2005-03-15 11:30:00,90.235,90.254,90.211,90.238,192399998.0
2005-03-15 11:31:00,90.236,90.252,90.214,90.247,166099997.0
2005-03-15 11:32:00,90.258,90.261,90.225,90.24,259999997.0
2005-03-15 11:33:00,90.252,90.273,90.223,90.245,301800003.0
2005-03-15 11:34:00,90.229,90.262,90.229,90.262,380600003.0
2005-03-15 11:35:00,90.255,90.282,90.237,90.282,165499998.0
2005-03-15 11:36:00,90.241,90.259,90.228,90.256,159399997.0
2005-03-15 11:37:00,90.242,90.266,90.217,90.224,170500001.0
2005-03-15 11:38:00,90.203,90.229,90.195,90.219,278200003.0
2005-03-15 11:39:00,90.222,90.238,90.198,90.201,207700001.0
2005-03-15 11:40:00,90.204,90.225,90.194,90.207,249900000.0
2005-03-15 11:41:00,90.195,90.195,90.158,90.169,355299999.0
2005-03-15 11:42:00,90.197,90.2,90.174,90.19,229299998.0
2005-03-15 11:43:00,90.198,90.218,90.177,90.2,194900002.0
2005-03-15 11:44:00,90.226,90.226,90.177,90.182,334399997.0
2005-03-15 11:45:00,90.21,90.239,90.21,90.235,264199998.0
2005-03-15 11:46:00,90.232,90.256,90.226,90.238,165200001.0
2005-03-15 11:47:00,90.178,90.224,90.178,90.204,278899999.0
2005-03-15 11:48:00,90.211,90.265,90.208,90.224,376799997.0
2005-03-15 11:49:00,90.207,90.26,90.207,90.234,302799998.0
2005-03-15 11:50:00,90.183,90.231,90.183,90.222,223799997.0
2005-03-15 11:51:00,90.2,90.23,90.196,90.225,188499999.0
2005-03-15 11:52:00,90.233,90.233,90.199,90.206,289100000.0
2005-03-15 11:53:00,90.198,90.232,90.19,90.22,317899996.0
2005-03-15 11:54:00,90.196,90.215,90.174,90.188,209399998.0
2005-03-15 11:55:00,90.183,90.216,90.177,90.196,231800002.0
2005-03-15 11:56:00,90.202,90.235,90.196,90.212,328799997.0
2005-03-15 11:57:00,90.219,90.229,90.199,90.204,278500002.0
2005-03-15 11:58:00,90.202,90.23,90.185,90.203,308700001.0
2005-03-15 11:59:00,90.198,90.25,90.187,90.214,377099997.0
2005-03-15 12:00:00,90.238,90.256,90.205,90.233,319200000.0
2005-03-15 12:01:00,90.21,90.233,90.192,90.213,199400001.0
2005-03-15 12:02:00,90.191,90.241,90.171,90.241,146199999.0
2005-03-15 12:03:00,90.21,90.239,90.198,90.201,315700000.0
2005-03-15 12:04:00,90.237,90.237,90.199,90.217,192800002.0
2005-03-15 12:05:00,90.211,90.222,90.19,90.19,235899998.0
2005-03-15 12:06:00,90.207,90.235,90.198,90.235,205900000.0
2005-03-15 12:07:00,90.211,90.251,90.208,90.251,384099994.0
2005-03-15 12:08:00,90.236,90.236,90.204,90.207,265800001.0
2005-03-15 12:09:00,90.205,90.251,90.205,90.245,220200001.0
2005-03-15 12:10:00,90.22,90.243,90.204,90.213,207800001.0
2005-03-15 12:11:00,90.244,90.248,90.2,90.232,372100000.0
2005-03-15 12:12:00,90.219,90.271,90.219,90.24,290200000.0
2005-03-15 12:13:00,90.249,90.265,90.232,90.251,260099997.0
2005-03-15 12:14:00,90.262,90.262,90.226,90.237,319500002.0
2005-03-15 12:15:00,90.228,90.246,90.21,90.239,149299999.0
2005-03-15 12:16:00,90.253,90.253,90.215,90.219,197899998.0
2005-03-15 12:17:00,90.219,90.257,90.213,90.228,335299999.0
2005-03-15 12:18:00,90.218,90.227,90.182,90.182,171399999.0
2005-03-15 12:19:00,90.202,90.219,90.185,90.196,381100000.0
2005-03-15 12:20:00,90.202,90.211,90.186,90.19,253999998.0
2005-03-15 12:21:00,90.17,90.2,90.159,90.192,295399999.0
2005-03-15 12:22:00,90.197,90.253,90.197,90.248,205099998.0
2005-03-15 12:23:00,90.252,90.252,90.211,90.213,133099999.0
2005-03-15 12:24:00,90.227,90.257,90.227,90.243,245000000.0
2005-03-15 12:25:00,90.224,90.269,90.224,90.253,186500000.0
2005-03-15 12:26:00,90.253,90.269,90.237,90.252,285799998.0
2005-03-15 12:27:00,90.245,90.245,90.214,90.228,207899999.0
2005-03-15 12:28:00,90.229,90.26,90.228,90.237,193300000.0
2005-03-15 12:29:00,90.254,90.271,90.23,90.258,297499998.0
2005-03-15 12:30:00,90.198,90.235,90.198,90.22,236700003.0
2005-03-15 12:31:00,90.206,90.229,90.203,90.223,226200000.0
2005-03-15 12:32:00,90.226,90.261,90.222,90.261,317500003.0
2005-03-15 12:33:00,90.239,90.26,90.229,90.237,134900002.0
2005-03-15 12:34:00,90.246,90.256,90.229,90.236,363499994.0
2005-03-15 12:35:00,90.256,90.28,90.247,90.256,216700001.0
2005-03-15 12:36:00,90.252,90.26,90.221,90.252,148799999.0
2005-03-15 12:37:00,90.241,90.259,90.229,90.241,301400001.0
2005-03-15 12:38:00,90.249,90.263,90.239,90.258,184900001.0
2005-03-15 12:39:00,90.235,90.265,90.234,90.255,233499998.0
2005-03-15 12:40:00,90.267,90.276,90.236,90.26,269000000.0
2005-03-15 12:41:00,90.257,90.259,90.235,90.235,123900002.0
2005-03-15 12:42:00,90.25,90.257,90.226,90.251,200600000.0
2005-03-15 12:43:00,90.249,90.277,90.239,90.277,215099999.0
2005-03-15 12:44:00,90.261,90.276,90.249,90.252,109800000.0
2005-03-15 12:45:00,90.275,90.275,90.247,90.247,280399997.0
2005-03-15 12:46:00,90.247,90.292,90.247,90.277,229999997.0
2005-03-15 12:47:00,90.281,90.291,90.258,90.259,251200000.0
2005-03-15 12:48:00,90.249,90.272,90.22,90.22,380900002.0
2005-03-15 12:49:00,90.215,90.237,90.196,90.196,214499997.0
2005-03-15 12:50:00,90.207,90.231,90.187,90.223,279999999.0
2005-03-15 12:51:00,90.2,90.231,90.2,90.231,201399999.0
2005-03-15 12:52:00,90.227,90.236,90.197,90.197,219300001.0
2005-03-15 12:53:00,90.183,90.224,90.172,90.214,242899998.0
2005-03-15 12:54:00,90.214,90.232,90.2,90.213,176699998.0
2005-03-15 12:55:00,90.199,90.239,90.199,90.232,270100001.0
2005-03-15 12:56:00,90.236,90.242,90.206,90.208,190500000.0
2005-03-15 12:57:00,90.197,90.221,90.19,90.219,305800001.0
2005-03-15 12:58:00,90.23,90.25,90.197,90.209,314800005.0
2005-03-15 12:59:00,90.206,90.217,90.167,90.189,279699993.0
2005-03-15 13:00:00,90.177,90.21,90.164,90.177,337499997.0
2005-03-15 13:01:00,90.164,90.191,90.159,90.175,310999995.0
2005-03-15 13:02:00,90.159,90.187,90.146,90.162,250700000.0
2005-03-15 13:03:00,90.175,90.187,90.159,90.174,272000002.0
2005-03-15 13:04:00,90.174,90.201,90.172,90.185,196099999.0
2005-03-15 13:05:00,90.189,90.189,90.164,90.164,127400000.0
2005-03-15 13:06:00,90.182,90.203,90.165,90.179,196700000.0
2005-03-15 13:07:00,90.175,90.209,90.169,90.191,276699996.0
2005-03-15 13:08:00,90.209,90.214,90.18,90.18,297500002.0
2005-03-15 13:09:00,90.197,90.21,90.165,90.165,289300003.0
2005-03-15 13:10:00,90.188,90.198,90.172,90.189,310300000.0
2005-03-15 13:11:00,90.18,90.196,90.163,90.165,352300003.0
2005-03-15 13:12:00,90.193,90.222,90.183,90.201,377000008.0
2005-03-15 13:13:00,90.178,90.21,90.178,90.21,147200001.0
2005-03-15 13:14:00,90.194,90.228,90.194,90.208,136099997.0
2005-03-15 13:15:00,90.169,90.22,90.169,90.209,264199999.0
2005-03-15 13:16:00,90.213,90.237,90.184,90.188,247799998.0
2005-03-15 13:17:00,90.195,90.201,90.149,90.184,262599998.0
2005-03-15 13:18:00,90.188,90.215,90.169,90.198,134299999.0
2005-03-15 13:19:00,90.2,90.219,90.188,90.198,240999999.0
2005-03-15 13:20:00,90.186,90.223,90.186,90.201,273799999.0
2005-03-15 13:21:00,90.205,90.226,90.198,90.21,164800000.0
2005-03-15 13:22:00,90.237,90.244,90.205,90.205,225499998.0
2005-03-15 13:23:00,90.193,90.221,90.191,90.221,270099998.0
2005-03-15 13:24:00,90.196,90.23,90.19,90.23,78200001.0
2005-03-15 13:25:00,90.187,90.218,90.187,90.215,171600000.0
2005-03-15 13:26:00,90.19,90.232,90.182,90.221,286900000.0
2005-03-15 13:27:00,90.193,90.213,90.17,90.17,267500001.0
2005-03-15 13:28:00,90.2,90.215,90.165,90.176,272299998.0
2005-03-15 13:29:00,90.203,90.218,90.188,90.214,157100001.0
2005-03-15 13:30:00,90.195,90.219,90.162,90.197,276099996.0
2005-03-15 13:31:00,90.173,90.217,90.173,90.213,153100001.0
2005-03-15 13:32:00,90.209,90.229,90.191,90.201,248599998.0
2005-03-15 13:33:00,90.23,90.238,90.201,90.223,223099999.0
2005-03-15 13:34:00,90.205,90.237,90.197,90.217,179899999.0
2005-03-15 13:35:00,90.201,90.232,90.197,90.213,263500000.0
2005-03-15 13:36:00,90.219,90.249,90.21,90.249,278700001.0
2005-03-15 13:37:00,90.246,90.269,90.224,90.237,243899995.0
2005-03-15 13:38:00,90.241,90.256,90.228,90.248,278500002.0
2005-03-15 13:39:00,90.227,90.254,90.21,90.254,168000000.0
2005-03-15 13:40:00,90.255,90.259,90.225,90.229,265100001.0
2005-03-15 13:41:00,90.222,90.248,90.219,90.243,173099997.0
2005-03-15 13:42:00,90.223,90.24,90.208,90.223,206800001.0
2005-03-15 13:43:00,90.197,90.2,90.16,90.16,154199997.0
2005-03-15 13:44:00,90.179,90.202,90.17,90.17,359799997.0
2005-03-15 13:45:00,90.168,90.198,90.163,90.182,202900004.0
2005-03-15 13:46:00,90.171,90.195,90.158,90.172,146000000.0
2005-03-15 13:47:00,90.174,90.203,90.151,90.19,260299998.0
2005-03-15 13:48:00,90.199,90.205,90.174,90.176,148700002.0
2005-03-15 13:49:00,90.178,90.21,90.167,90.18,213199995.0
2005-03-15 13:50:00,90.161,90.195,90.161,90.19,261900001.0
2005-03-15 13:51:00,90.178,90.205,90.16,90.192,208599999.0
2005-03-15 13:52:00,90.185,90.185,90.152,90.152,198799999.0
2005-03-15 13:53:00,90.134,90.172,90.127,90.172,223200003.0
2005-03-15 13:54:00,90.168,90.173,90.132,90.147,262500001.0
2005-03-15 13:55:00,90.14,90.168,90.137,90.149,94099998.0
2005-03-15 13:56:00,90.154,90.176,90.144,90.174,175300001.0
2005-03-15 13:57:00,90.159,90.163,90.132,90.155,286100001.0
2005-03-15 13:58:00,90.152,90.161,90.132,90.132,138499997.0
2005-03-15 13:59:00,90.156,90.166,90.137,90.139,235799996.0
2005-03-15 14:00:00,90.17,90.172,90.11,90.129,153000003.0
2005-03-15 14:01:00,90.141,90.144,90.113,90.127,307800004.0
2005-03-15 14:02:00,90.103,90.128,90.084,90.103,202199999.0
2005-03-15 14:03:00,90.103,90.103,90.067,90.067,116600000.0
2005-03-15 14:04:00,90.118,90.125,90.069,90.069,206599999.0
2005-03-15 14:05:00,90.09,90.113,90.078,90.099,203099997.0
2005-03-15 14:06:00,90.062,90.109,90.062,90.101,261099998.0
2005-03-15 14:07:00,90.083,90.1,90.058,90.072,175399999.0
2005-03-15 14:08:00,90.075,90.075,90.043,90.043,126900000.0
2005-03-15 14:09:00,90.064,90.064,90.036,90.043,286399998.0
2005-03-15 14:10:00,90.061,90.073,90.03,90.057,168299997.0
2005-03-15 14:11:00,90.045,90.07,90.036,90.049,344900001.0
2005-03-15 14:12:00,90.047,90.065,90.042,90.063,188699998.0
2005-03-15 14:13:00,90.05,90.08,90.048,90.075,286899999.0
2005-03-15 14:14:00,90.058,90.074,90.044,90.052,319400000.0
2005-03-15 14:15:00,90.048,90.089,90.048,90.089,261199997.0
2005-03-15 14:16:00,90.06,90.09,90.059,90.081,279899997.0
2005-03-15 14:17:00,90.065,90.097,90.057,90.073,354400004.0
2005-03-15 14:18:00,90.058,90.091,90.042,90.062,211599998.0
2005-03-15 14:19:00,90.092,90.115,90.074,90.115,325000004.0
2005-03-15 14:20:00,90.091,90.106,90.068,90.084,173899996.0
2005-03-15 14:21:00,90.093,90.094,90.066,90.081,263900002.0
2005-03-15 14:22:00,90.072,90.107,90.071,90.081,120600001.0
2005-03-15 14:23:00,90.065,90.08,90.04,90.055,268799997.0
2005-03-15 14:24:00,90.068,90.087,90.052,90.075,239799996.0
2005-03-15 14:25:00,90.08,90.1,90.058,90.063,137999998.0
2005-03-15 14:26:00,90.069,90.09,90.048,90.062,214400003.0
2005-03-15 14:27:00,90.072,90.113,90.072,90.094,220700000.0
2005-03-15 14:28:00,90.06,90.088,90.034,90.034,104199999.0
2005-03-15 14:29:00,90.072,90.074,90.04,90.045,345299999.0
2005-03-15 14:30:00,90.034,90.044,89.991,90.003,277099997.0
2005-03-15 14:31:00,90.018,90.06,90.0,90.05,265399996.0
2005-03-15 14:32:00,90.04,90.067,90.022,90.025,224200002.0
2005-03-15 14:33:00,90.035,90.054,90.025,90.04,244100001.0
2005-03-15 14:34:00,90.036,90.036,89.968,89.973,244700001.0
2005-03-15 14:35:00,89.995,90.037,89.995,90.013,145399999.0
2005-03-15 14:36:00,90.036,90.098,90.036,90.087,278200001.0
2005-03-15 14:37:00,90.063,90.083,90.043,90.062,150600000.0
2005-03-15 14:38:00,90.06,90.065,90.031,90.048,295300000.0
2005-03-15 14:39:00,90.043,90.056,90.026,90.053,210799998.0
2005-03-15 14:40:00,90.059,90.066,90.029,90.046,226399998.0
2005-03-15 14:41:00,90.06,90.064,90.019,90.019,255300001.0
2005-03-15 14:42:00,90.049,90.076,90.04,90.06,349600005.0
2005-03-15 14:43:00,90.037,90.058,90.027,90.048,206700001.0
2005-03-15 14:44:00,90.031,90.05,90.009,90.031,153000002.0
2005-03-15 14:45:00,90.025,90.032,89.994,90.001,246299999.0
2005-03-15 14:46:00,89.999,90.027,89.998,90.024,177800000.0
2005-03-15 14:47:00,90.023,90.024,89.981,90.001,218100000.0
2005-03-15 14:48:00,90.038,90.038,89.999,90.017,94500000.0
2005-03-15 14:49:00,90.013,90.037,89.998,90.005,226499998.0
2005-03-15 14:50:00,90.001,90.034,90.001,90.025,350499997.0
2005-03-15 14:51:00,90.026,90.035,90.006,90.027,246399996.0
2005-03-15 14:52:00,90.026,90.048,90.014,90.021,289800002.0
2005-03-15 14:53:00,90.032,90.058,90.014,90.04,248500004.0
2005-03-15 14:54:00,90.04,90.06,90.026,90.042,206000001.0
2005-03-15 14:55:00,90.037,90.054,90.009,90.032,400199999.0
2005-03-15 14:56:00,90.045,90.053,90.021,90.021,173900001.0
2005-03-15 14:57:00,90.031,90.046,90.013,90.023,290099993.0
2005-03-15 14:58:00,90.007,90.057,90.007,90.056,353699998.0
2005-03-15 14:59:00,90.061,90.061,90.01,90.035,180899997.0
2005-03-15 15:00:00,90.03,90.038,90.011,90.02,80100000.0
2005-03-15 15:01:00,90.039,90.052,90.022,90.03,168499998.0
2005-03-15 15:02:00,90.005,90.039,90.005,90.014,359299997.0
2005-03-15 15:03:00,90.02,90.053,90.02,90.05,159999999.0
2005-03-15 15:04:00,90.011,90.052,90.007,90.052,195100000.0
2005-03-15 15:05:00,90.055,90.065,90.03,90.051,143799998.0
2005-03-15 15:06:00,90.06,90.06,90.039,90.039,15900000.0
2005-03-15 15:07:00,90.063,90.083,90.03,90.039,181499999.0
2005-03-15 15:08:00,90.059,90.074,90.035,90.054,258900001.0
2005-03-15 15:09:00,90.077,90.083,90.069,90.083,101299999.0
2005-03-15 15:10:00,90.074,90.104,90.071,90.08,302299998.0
2005-03-15 15:11:00,90.102,90.128,90.072,90.087,280000001.0
2005-03-15 15:12:00,90.095,90.097,90.065,90.065,270900004.0
2005-03-15 15:13:00,90.1,90.119,90.085,90.106,153500002.0
2005-03-15 15:14:00,90.089,90.102,90.069,90.077,243999998.0
2005-03-15 15:15:00,90.093,90.135,90.09,90.135,226299997.0
2005-03-15 15:16:00,90.116,90.116,90.084,90.087,211799999.0
2005-03-15 15:17:00,90.088,90.125,90.078,90.11,379499997.0
2005-03-15 15:18:00,90.09,90.115,90.085,90.11,295000001.0
2005-03-15 15:19:00,90.098,90.114,90.074,90.09,288500002.0
2005-03-15 15:20:00,90.095,90.116,90.072,90.094,247999999.0
2005-03-15 15:21:00,90.082,90.101,90.066,90.092,210200000.0
2005-03-15 15:22:00,90.086,90.099,90.019,90.077,219399996.0
2005-03-15 15:23:00,90.077,90.111,90.077,90.11,254799996.0
2005-03-15 15:24:00,90.113,90.125,90.088,90.103,243299999.0
2005-03-15 15:25:00,90.091,90.128,90.089,90.128,166500003.0
2005-03-15 15:26:00,90.12,90.142,90.11,90.12,246599997.0
2005-03-15 15:27:00,90.12,90.134,90.092,90.12,384499998.0
2005-03-15 15:28:00,90.117,90.157,90.111,90.148,343999994.0
2005-03-15 15:29:00,90.135,90.135,90.105,90.12,210799996.0
2005-03-15 15:30:00,90.126,90.14,90.099,90.121,209299999.0
2005-03-15 15:31:00,90.108,90.127,90.092,90.127,199599999.0
2005-03-15 15:32:00,90.107,90.145,90.087,90.101,307700000.0
2005-03-15 15:33:00,90.089,90.111,90.089,90.106,160500004.0
2005-03-15 15:34:00,90.094,90.117,90.087,90.11,296499999.0
2005-03-15 15:35:00,90.114,90.14,90.105,90.11,247399999.0
2005-03-15 15:36:00,90.09,90.128,90.08,90.102,288200002.0
2005-03-15 15:37:00,90.083,90.113,90.083,90.106,179800000.0
2005-03-15 15:38:00,90.084,90.092,90.065,90.077,173300001.0
2005-03-15 15:39:00,90.063,90.094,90.045,90.045,184899998.0
2005-03-15 15:40:00,90.034,90.07,90.033,90.033,427600000.0
2005-03-15 15:41:00,90.06,90.065,90.024,90.024,255500001.0
2005-03-15 15:42:00,90.01,90.027,89.991,90.003,273600001.0
2005-03-15 15:43:00,90.018,90.038,90.004,90.015,253000002.0
2005-03-15 15:44:00,89.993,90.025,89.982,90.023,262899999.0
2005-03-15 15:45:00,89.993,90.018,89.988,90.018,225799998.0
2005-03-15 15:46:00,90.023,90.05,90.014,90.024,239500003.0
2005-03-15 15:47:00,90.032,90.033,90.004,90.007,295900000.0
2005-03-15 15:48:00,90.027,90.034,89.997,89.997,222300001.0
2005-03-15 15:49:00,90.03,90.041,90.015,90.023,190600000.0
2005-03-15 15:50:00,90.051,90.085,90.027,90.035,532899999.0
2005-03-15 15:51:00,90.05,90.062,90.029,90.061,382300003.0
2005-03-15 15:52:00,90.056,90.068,90.018,90.042,300000001.0
2005-03-15 15:53:00,90.043,90.065,90.027,90.045,123999998.0
2005-03-15 15:54:00,90.048,90.06,90.012,90.045,231699998.0
2005-03-15 15:55:00,90.016,90.039,90.015,90.033,281399999.0
2005-03-15 15:56:00,90.023,90.045,89.982,90.013,233299999.0
2005-03-15 15:57:00,90.004,90.023,89.991,90.01,238500001.0
2005-03-15 15:58:00,90.021,90.067,90.019,90.061,252099999.0
2005-03-15 15:59:00,90.021,90.069,90.01,90.063,195200001.0
2005-03-15 16:00:00,90.03,90.073,90.006,90.019,190200001.0
2005-03-15 16:01:00,89.978,89.996,89.956,89.972,333700004.0
2005-03-15 16:02:00,89.971,90.007,89.949,89.985,236699998.0
2005-03-15 16:03:00,89.983,90.031,89.977,90.031,283300001.0
2005-03-15 16:04:00,89.982,90.0,89.921,89.932,333499999.0
2005-03-15 16:05:00,89.952,89.958,89.929,89.943,213499999.0
2005-03-15 16:06:00,89.951,89.973,89.937,89.958,207900002.0
2005-03-15 16:07:00,89.965,89.975,89.947,89.947,242400002.0
2005-03-15 16:08:00,89.987,89.992,89.954,89.957,297899998.0
2005-03-15 16:09:00,89.968,90.0,89.958,89.978,176400001.0
2005-03-15 16:10:00,89.979,89.997,89.96,89.961,424299997.0
2005-03-15 16:11:00,89.984,90.003,89.961,89.985,187399999.0
2005-03-15 16:12:00,89.992,89.992,89.94,89.95,281300004.0
2005-03-15 16:13:00,89.955,89.966,89.91,89.942,203899998.0
2005-03-15 16:14:00,89.952,89.976,89.942,89.965,193900000.0
2005-03-15 16:15:00,89.975,89.998,89.952,89.961,218799999.0
2005-03-15 16:16:00,89.962,89.98,89.915,89.932,292099996.0
2005-03-15 16:17:00,89.93,89.959,89.873,89.897,194599997.0
2005-03-15 16:18:00,89.923,89.923,89.894,89.896,209899995.0
2005-03-15 16:19:00,89.9,89.918,89.895,89.918,141300002.0
2005-03-15 16:20:00,89.901,89.928,89.897,89.925,205399999.0
2005-03-15 16:21:00,89.913,89.93,89.899,89.915,237999998.0
2005-03-15 16:22:00,89.915,89.95,89.91,89.943,247399999.0
2005-03-15 16:23:00,89.958,89.962,89.926,89.945,267999997.0
2005-03-15 16:24:00,89.957,89.972,89.926,89.938,346100006.0
2005-03-15 16:25:00,89.945,89.955,89.918,89.955,214099998.0
2005-03-15 16:26:00,89.923,89.955,89.913,89.923,227500001.0
2005-03-15 16:27:00,89.92,89.935,89.896,89.908,340299996.0
2005-03-15 16:28:00,89.913,89.913,89.878,89.884,134099997.0
2005-03-15 16:29:00,89.883,89.921,89.863,89.878,346599995.0
2005-03-15 16:30:00,89.869,89.903,89.858,89.865,257500000.0
2005-03-15 16:31:00,89.861,89.88,89.843,89.87,273499997.0
2005-03-15 16:32:00,89.833,89.848,89.808,89.808,186999998.0
2005-03-15 16:33:00,89.79,89.821,89.78,89.79,407200006.0
2005-03-15 16:34:00,89.778,89.842,89.775,89.813,128100000.0
2005-03-15 16:35:00,89.79,89.799,89.727,89.727,129299998.0
2005-03-15 16:36:00,89.736,89.751,89.713,89.734,206099999.0
2005-03-15 16:37:00,89.724,89.74,89.709,89.718,392600000.0
2005-03-15 16:38:00,89.683,89.701,89.665,89.675,155499999.0
2005-03-15 16:39:00,89.677,89.714,89.677,89.714,146100000.0
2005-03-15 16:40:00,89.673,89.7,89.67,89.687,318399997.0
2005-03-15 16:41:00,89.655,89.68,89.643,89.656,101600000.0
2005-03-15 16:42:00,89.659,89.697,89.659,89.697,252600001.0
2005-03-15 16:43:00,89.696,89.743,89.682,89.717,312800003.0
2005-03-15 16:44:00,89.726,89.756,89.708,89.735,120199999.0
2005-03-15 16:45:00,89.732,89.736,89.685,89.685,317299998.0
2005-03-15 16:46:00,89.692,89.719,89.676,89.69,175300002.0
2005-03-15 16:47:00,89.698,89.713,89.668,89.668,285899997.0
2005-03-15 16:48:00,89.683,89.71,89.665,89.675,346799995.0
2005-03-15 16:49:00,89.654,89.671,89.635,89.644,190399999.0
2005-03-15 16:50:00,89.67,89.679,89.643,89.651,199400002.0
2005-03-15 16:51:00,89.634,89.664,89.633,89.646,331400004.0
2005-03-15 16:52:00,89.62,89.663,89.619,89.635,324600001.0
2005-03-15 16:53:00,89.647,89.654,89.611,89.611,261700001.0
2005-03-15 16:54:00,89.631,89.631,89.609,89.615,146900001.0
2005-03-15 16:55:00,89.633,89.651,89.615,89.615,249299999.0
2005-03-15 16:56:00,89.642,89.666,89.636,89.643,308299996.0
2005-03-15 16:57:00,89.655,89.675,89.646,89.67,263699994.0
2005-03-15 16:58:00,89.683,89.694,89.662,89.684,255099997.0
2005-03-15 16:59:00,89.683,89.697,89.664,89.667,268400002.0
2005-03-15 17:00:00,89.657,89.681,89.643,89.66,185699999.0
2005-03-15 17:01:00,89.656,89.675,89.643,89.66,311599998.0
2005-03-15 17:02:00,89.648,89.668,89.637,89.656,216100002.0
2005-03-15 17:03:00,89.641,89.672,89.636,89.647,306499995.0
2005-03-15 17:04:00,89.664,89.664,89.636,89.636,244799996.0
2005-03-15 17:05:00,89.647,89.663,89.632,89.643,342600001.0
2005-03-15 17:06:00,89.638,89.662,89.622,89.623,301599999.0
2005-03-15 17:07:00,89.631,89.647,89.623,89.633,285100004.0
2005-03-15 17:08:00,89.61,89.648,89.61,89.648,277899999.0
2005-03-15 17:09:00,89.633,89.651,89.624,89.624,199500002.0
2005-03-15 17:10:00,89.652,89.66,89.63,89.644,237900001.0
2005-03-15 17:11:00,89.654,89.671,89.621,89.633,268399999.0
2005-03-15 17:12:00,89.629,89.648,89.617,89.63,281200000.0
2005-03-15 17:13:00,89.627,89.641,89.595,89.625,215100001.0
2005-03-15 17:14:00,89.605,89.637,89.597,89.637,368200001.0
2005-03-15 17:15:00,89.606,89.634,89.606,89.629,137099998.0
2005-03-15 17:16:00,89.614,89.635,89.601,89.612,325800002.0
2005-03-15 17:17:00,89.586,89.608,89.572,89.59,330500000.0
2005-03-15 17:18:00,89.585,89.602,89.572,89.588,258300005.0
2005-03-15 17:19:00,89.59,89.617,89.582,89.609,400899999.0
2005-03-15 17:20:00,89.62,89.633,89.607,89.621,199599997.0
2005-03-15 17:21:00,89.619,89.619,89.572,89.572,85000000.0
2005-03-15 17:22:00,89.595,89.611,89.57,89.587,320600004.0
2005-03-15 17:23:00,89.592,89.623,89.576,89.594,380199999.0
2005-03-15 17:24:00,89.609,89.616,89.592,89.598,146299999.0
2005-03-15 17:25:00,89.628,89.645,89.607,89.625,108999999.0
2005-03-15 17:26:00,89.631,89.645,89.609,89.622,169300000.0
2005-03-15 17:27:00,89.61,89.645,89.604,89.645,184699996.0
2005-03-15 17:28:00,89.605,89.623,89.595,89.62,193399999.0
2005-03-15 17:29:00,89.596,89.636,89.591,89.636,322699999.0
2005-03-15 17:30:00,89.638,89.664,89.621,89.644,155600000.0
2005-03-15 17:31:00,89.622,89.636,89.608,89.609,231000000.0
2005-03-15 17:32:00,89.632,89.651,89.595,89.627,262299998.0
2005-03-15 17:33:00,89.602,89.621,89.592,89.606,278800002.0
2005-03-15 17:34:00,89.62,89.63,89.591,89.591,231699999.0
2005-03-15 17:35:00,89.59,89.602,89.577,89.592,134199997.0
2005-03-15 17:36:00,89.603,89.609,89.584,89.586,145299999.0
2005-03-15 17:37:00,89.57,89.595,89.566,89.581,154199999.0
2005-03-15 17:38:00,89.576,89.597,89.564,89.575,303899999.0
2005-03-15 17:39:00,89.564,89.593,89.563,89.583,369100002.0
2005-03-15 17:40:00,89.577,89.59,89.542,89.542,218700004.0
2005-03-15 17:41:00,89.524,89.575,89.524,89.544,239500004.0
2005-03-15 17:42:00,89.542,89.575,89.539,89.575,145699997.0
2005-03-15 17:43:00,89.505,89.545,89.505,89.515,370599998.0
2005-03-15 17:44:00,89.491,89.517,89.491,89.513,315199999.0
2005-03-15 17:45:00,89.511,89.511,89.476,89.479,254500003.0
2005-03-15 17:46:00,89.493,89.529,89.479,89.479,256800004.0
2005-03-15 17:47:00,89.469,89.488,89.456,89.471,401700003.0
2005-03-15 17:48:00,89.483,89.493,89.458,89.463,308099998.0
2005-03-15 17:49:00,89.471,89.504,89.45,89.454,185199996.0
2005-03-15 17:50:00,89.485,89.506,89.467,89.493,192599998.0
2005-03-15 17:51:00,89.481,89.507,89.479,89.499,188300000.0
2005-03-15 17:52:00,89.496,89.515,89.473,89.487,231599998.0
2005-03-15 17:53:00,89.488,89.517,89.477,89.505,75000000.0
2005-03-15 17:54:00,89.483,89.503,89.461,89.503,160600000.0
2005-03-15 17:55:00,89.501,89.516,89.472,89.494,281000002.0
2005-03-15 17:56:00,89.486,89.492,89.461,89.48,256399999.0
2005-03-15 17:57:00,89.501,89.503,89.472,89.473,228600001.0
2005-03-15 17:58:00,89.492,89.518,89.475,89.498,170800000.0
2005-03-15 17:59:00,89.494,89.513,89.481,89.503,283600001.0
2005-03-15 18:00:00,89.497,89.534,89.491,89.514,255600001.0
2005-03-15 18:01:00,89.503,89.523,89.485,89.489,1738799993.0
2005-03-15 18:02:00,89.67,89.67,89.67,89.67,1770799987.0
2005-03-15 18:03:00,89.67,89.67,89.67,89.67,1770799987.0
2005-03-15 18:04:00,89.67,89.67,89.67,89.67,1770799987.0
2005-03-15 18:05:00,89.67,89.67,89.67,89.67,1770799987.0
2005-03-15 18:06:00,89.69,89.69,89.69,89.69,1770799987.0
2005-03-15 18:07:00,89.69,89.69,89.69,89.69,1770799987.0
2005-03-15 18:08:00,89.7,89.7,89.7,89.7,1770799987.0
2005-03-15 18:09:00,89.69,89.69,89.69,89.69,1770799987.0
2005-03-15 18:10:00,89.52,89.545,89.506,89.532,1770799987.0
2005-03-15 18:11:00,89.51,89.565,89.51,89.552,891500000.0
2005-03-15 18:12:00,89.564,89.603,89.56,89.58,1094799987.0
2005-03-15 18:13:00,89.557,89.589,89.546,89.56,1979199994.0
2005-03-15 18:14:00,89.74,89.74,89.74,89.74,1134700002.0
2005-03-15 18:15:00,89.73,89.73,89.73,89.73,1134700002.0
2005-03-15 18:16:00,89.72,89.72,89.72,89.72,1134700002.0
2005-03-15 18:17:00,89.531,89.579,89.528,89.543,1134700002.0
2005-03-15 18:18:00,89.537,89.586,89.536,89.562,1124799998.0
2005-03-15 18:19:00,89.561,89.587,89.534,89.571,1987700005.0
2005-03-15 18:20:00,89.57,89.586,89.551,89.573,1772400000.0
2005-03-15 18:21:00,89.577,89.586,89.551,89.568,1769699988.0
2005-03-15 18:22:00,89.58,89.589,89.563,89.576,1618899995.0
2005-03-15 18:23:00,89.71,89.71,89.71,89.71,2025399990.0
2005-03-15 18:24:00,89.69,89.69,89.69,89.69,2025399990.0
2005-03-15 18:25:00,89.549,89.575,89.536,89.557,2025399990.0
2005-03-15 18:26:00,89.568,89.604,89.563,89.573,2006699981.0
2005-03-15 18:27:00,89.587,89.608,89.572,89.579,1342499990.0
2005-03-15 18:28:00,89.595,89.601,89.561,89.566,1357499997.0
2005-03-15 18:29:00,89.573,89.626,89.573,89.626,1083699998.0
2005-03-15 18:30:00,89.639,89.641,89.604,89.612,944000003.0
2005-03-15 18:31:00,89.603,89.634,89.603,89.615,1433199988.0
2005-03-15 18:32:00,89.608,89.625,89.572,89.62,2077599990.0
2005-03-15 18:33:00,89.69,89.69,89.69,89.69,1797400003.0
2005-03-15 18:34:00,89.636,89.658,89.618,89.635,1797400003.0
2005-03-15 18:35:00,89.635,89.665,89.614,89.635,1520499996.0
2005-03-15 18:36:00,89.657,89.692,89.635,89.662,943300000.0
2005-03-15 18:37:00,89.685,89.685,89.624,89.63,1249400001.0
2005-03-15 18:38:00,89.641,89.649,89.604,89.649,727399996.0
2005-03-15 18:39:00,89.634,89.688,89.632,89.663,1136099998.0
2005-03-15 18:40:00,89.663,89.733,89.658,89.692,1709400001.0
2005-03-15 18:41:00,89.711,89.751,89.705,89.745,636699998.0
2005-03-15 18:42:00,89.736,89.76,89.713,89.726,1258300001.0
2005-03-15 18:43:00,89.697,89.729,89.686,89.713,521599996.0
2005-03-15 18:44:00,89.702,89.719,89.68,89.708,984199997.0
2005-03-15 18:45:00,89.686,89.714,89.678,89.71,706500001.0
2005-03-15 18:46:00,89.723,89.732,89.691,89.693,791299996.0
2005-03-15 18:47:00,89.716,89.725,89.69,89.69,269599999.0
2005-03-15 18:48:00,89.69,89.714,89.675,89.7,443799999.0
2005-03-15 18:49:00,89.691,89.709,89.667,89.709,593099999.0
2005-03-15 18:50:00,89.695,89.695,89.663,89.668,710899994.0
2005-03-15 18:51:00,89.695,89.713,89.678,89.692,1106400007.0
2005-03-15 18:52:00,89.708,89.717,89.67,89.686,1406400012.0
2005-03-15 18:53:00,89.688,89.704,89.659,89.691,1417599992.0
2005-03-15 18:54:00,89.679,89.709,89.663,89.677,1239099987.0
2005-03-15 18:55:00,89.689,89.7,89.669,89.682,1654699997.0
2005-03-15 18:56:00,89.681,89.694,89.651,89.677,283099998.0
2005-03-15 18:57:00,89.664,89.683,89.631,89.653,384599999.0
2005-03-15 18:58:00,89.645,89.673,89.645,89.645,1075700001.0
2005-03-15 18:59:00,89.66,89.697,89.648,89.673,1357600011.0
2005-03-15 19:00:00,89.667,89.688,89.651,89.669,209299999.0
2005-03-15 19:01:00,89.637,89.662,89.62,89.636,494299995.0
2005-03-15 19:02:00,89.63,89.677,89.63,89.667,227800000.0
2005-03-15 19:03:00,89.643,89.666,89.626,89.638,495399997.0
2005-03-15 19:04:00,89.645,89.667,89.627,89.645,463699995.0
2005-03-15 19:05:00,89.647,89.67,89.631,89.653,448100002.0
2005-03-15 19:06:00,89.663,89.67,89.634,89.634,1285999995.0
2005-03-15 19:07:00,89.661,89.691,89.645,89.662,1258199999.0
2005-03-15 19:08:00,89.687,89.69,89.654,89.654,1678499996.0
2005-03-15 19:09:00,89.656,89.691,89.643,89.687,673900000.0
2005-03-15 19:10:00,89.695,89.71,89.681,89.695,258200000.0
2005-03-15 19:11:00,89.69,89.702,89.657,89.689,539400003.0
2005-03-15 19:12:00,89.685,89.726,89.672,89.712,324699998.0
2005-03-15 19:13:00,89.715,89.726,89.7,89.7,354800000.0
2005-03-15 19:14:00,89.736,89.745,89.711,89.711,438999999.0
2005-03-15 19:15:00,89.708,89.734,89.698,89.734,1003499993.0
2005-03-15 19:16:00,89.699,89.725,89.667,89.698,697699997.0
2005-03-15 19:17:00,89.684,89.701,89.662,89.686,881199995.0
2005-03-15 19:18:00,89.667,89.708,89.667,89.688,554999999.0
2005-03-15 19:19:00,89.696,89.714,89.671,89.688,1128900000.0
2005-03-15 19:20:00,89.711,89.726,89.67,89.689,759800003.0
2005-03-15 19:21:00,89.698,89.703,89.667,89.671,834300003.0
2005-03-15 19:22:00,89.688,89.699,89.663,89.68,191800000.0
2005-03-15 19:23:00,89.67,89.702,89.667,89.688,1763300001.0
2005-03-15 19:24:00,89.682,89.691,89.65,89.668,778399996.0
2005-03-15 19:25:00,89.643,89.677,89.638,89.677,1017000002.0
2005-03-15 19:26:00,89.65,89.659,89.613,89.618,1847199990.0
2005-03-15 19:27:00,89.63,89.662,89.624,89.653,1289299992.0
2005-03-15 19:28:00,89.655,89.67,89.637,89.669,1064999996.0
2005-03-15 19:29:00,89.646,89.666,89.629,89.645,275900003.0
2005-03-15 19:30:00,89.666,89.671,89.616,89.658,1077799996.0
2005-03-15 19:31:00,89.643,89.672,89.638,89.66,677200004.0
2005-03-15 19:32:00,89.668,89.676,89.631,89.641,862600000.0
2005-03-15 19:33:00,89.671,89.698,89.652,89.659,748499998.0
2005-03-15 19:34:00,89.665,89.699,89.649,89.659,1105400004.0
2005-03-15 19:35:00,89.668,89.675,89.638,89.658,986899992.0
2005-03-15 19:36:00,89.654,89.69,89.65,89.69,779799994.0
2005-03-15 19:37:00,89.688,89.709,89.68,89.691,171299998.0
2005-03-15 19:38:00,89.671,89.707,89.65,89.676,800999997.0
2005-03-15 19:39:00,89.691,89.691,89.658,89.664,677199995.0
2005-03-15 19:40:00,89.657,89.696,89.657,89.68,650100000.0
2005-03-15 19:41:00,89.662,89.712,89.661,89.674,1134399998.0
2005-03-15 19:42:00,89.687,89.715,89.677,89.684,1054699989.0
2005-03-15 19:43:00,89.682,89.688,89.651,89.674,491700002.0
2005-03-15 19:44:00,89.651,89.669,89.628,89.643,912699995.0
2005-03-15 19:45:00,89.643,89.678,89.643,89.657,359700000.0
2005-03-15 19:46:00,89.667,89.667,89.625,89.639,592200001.0
2005-03-15 19:47:00,89.636,89.662,89.636,89.648,316699999.0
2005-03-15 19:48:00,89.64,89.659,89.626,89.645,1010899991.0
2005-03-15 19:49:00,89.634,89.658,89.62,89.64,713500002.0
2005-03-15 19:50:00,89.625,89.647,89.6,89.614,649200003.0
2005-03-15 19:51:00,89.602,89.658,89.602,89.64,627399997.0
2005-03-15 19:52:00,89.623,89.655,89.607,89.645,413399999.0
2005-03-15 19:53:00,89.61,89.632,89.607,89.632,707699996.0
2005-03-15 19:54:00,89.62,89.653,89.603,89.619,763199994.0
2005-03-15 19:55:00,89.667,89.667,89.6,89.6,269199997.0
2005-03-15 19:56:00,89.608,89.629,89.584,89.597,594399997.0
2005-03-15 19:57:00,89.592,89.613,89.572,89.613,569299997.0
2005-03-15 19:58:00,89.613,89.616,89.568,89.582,963400002.0
2005-03-15 19:59:00,89.583,89.61,89.576,89.605,740800006.0
2005-03-15 20:00:00,89.606,89.606,89.573,89.581,542499997.0
2005-03-15 20:01:00,89.58,89.612,89.573,89.587,375200001.0
2005-03-15 20:02:00,89.568,89.612,89.568,89.586,734499996.0
2005-03-15 20:03:00,89.598,89.622,89.584,89.594,359599999.0
2005-03-15 20:04:00,89.574,89.596,89.568,89.592,532999993.0
2005-03-15 20:05:00,89.591,89.628,89.585,89.61,276900002.0
2005-03-15 20:06:00,89.596,89.608,89.564,89.576,589899996.0
2005-03-15 20:07:00,89.584,89.61,89.561,89.577,402499996.0
2005-03-15 20:08:00,89.588,89.588,89.55,89.57,670299996.0
2005-03-15 20:09:00,89.562,89.595,89.557,89.576,581000000.0
2005-03-15 20:10:00,89.577,89.607,89.566,89.569,596299996.0
2005-03-15 20:11:00,89.577,89.591,89.542,89.558,1329699997.0
2005-03-15 20:12:00,89.542,89.587,89.538,89.551,1557099993.0
2005-03-15 20:13:00,89.553,89.577,89.537,89.54,765400002.0
2005-03-15 20:14:00,89.56,89.577,89.523,89.557,643799995.0
2005-03-15 20:15:00,89.565,89.594,89.548,89.571,782100001.0
2005-03-15 20:16:00,89.574,89.598,89.552,89.57,1238899994.0
2005-03-15 20:17:00,89.558,89.578,89.558,89.574,237399999.0
2005-03-15 20:18:00,89.577,89.579,89.558,89.558,201600002.0
2005-03-15 20:19:00,89.554,89.58,89.537,89.572,1967700005.0
2005-03-15 20:20:00,89.593,89.593,89.549,89.549,1555900006.0
2005-03-15 20:21:00,89.559,89.582,89.552,89.565,552700001.0
2005-03-15 20:22:00,89.537,89.569,89.535,89.556,1063399997.0
2005-03-15 20:23:00,89.584,89.584,89.537,89.557,709699989.0
2005-03-15 20:24:00,89.574,89.595,89.552,89.578,579500006.0
2005-03-15 20:25:00,89.59,89.63,89.581,89.625,526199995.0
2005-03-15 20:26:00,89.599,89.629,89.586,89.609,566400002.0
2005-03-15 20:27:00,89.639,89.639,89.598,89.62,1143799993.0
2005-03-15 20:28:00,89.69,89.69,89.69,89.69,2038799985.0
2005-03-15 20:29:00,89.604,89.631,89.587,89.607,2038799985.0
2005-03-15 20:30:00,89.67,89.67,89.67,89.67,1474000000.0
2005-03-15 20:31:00,89.619,89.65,89.617,89.632,1474000000.0
2005-03-15 20:32:00,89.68,89.68,89.68,89.68,665799996.0
2005-03-15 20:33:00,89.638,89.657,89.602,89.657,665799996.0
2005-03-15 20:34:00,89.62,89.633,89.594,89.619,215000001.0
2005-03-15 20:35:00,89.63,89.65,89.611,89.63,593799995.0
2005-03-15 20:36:00,89.627,89.658,89.627,89.645,633599997.0
2005-03-15 20:37:00,89.632,89.643,89.597,89.603,487699998.0
2005-03-15 20:38:00,89.616,89.616,89.578,89.581,1572499993.0
2005-03-15 20:39:00,89.605,89.617,89.585,89.595,1007399989.0
2005-03-15 20:40:00,89.589,89.629,89.57,89.629,1910700001.0
2005-03-15 20:41:00,89.596,89.628,89.581,89.605,871899996.0
2005-03-15 20:42:00,89.635,89.635,89.586,89.593,884999992.0
2005-03-15 20:43:00,89.633,89.643,89.607,89.615,551999996.0
2005-03-15 20:44:00,89.608,89.647,89.596,89.625,1164700002.0
2005-03-15 20:45:00,89.61,89.634,89.591,89.602,1092600004.0
2005-03-15 20:46:00,89.64,89.659,89.621,89.627,756999998.0
2005-03-15 20:47:00,89.64,89.672,89.622,89.636,1242899988.0
2005-03-15 20:48:00,89.661,89.667,89.627,89.632,950099997.0
2005-03-15 20:49:00,89.655,89.68,89.622,89.66,817399994.0
2005-03-15 20:50:00,89.635,89.661,89.631,89.649,908500005.0
2005-03-15 20:51:00,89.657,89.658,89.622,89.631,677399996.0
2005-03-15 20:52:00,89.653,89.68,89.649,89.668,712800001.0
2005-03-15 20:53:00,89.667,89.685,89.632,89.668,1514599992.0
2005-03-15 20:54:00,89.645,89.666,89.64,89.645,430699997.0
2005-03-15 20:55:00,89.634,89.655,89.6,89.632,984299994.0
2005-03-15 20:56:00,89.65,89.686,89.631,89.634,1075000003.0
2005-03-15 20:57:00,89.648,89.699,89.636,89.647,1464300002.0
2005-03-15 20:58:00,89.74,89.74,89.74,89.74,654100000.0
2005-03-15 20:59:00,89.74,89.74,89.74,89.74,654100000.0
2005-03-15 21:00:00,89.74,89.74,89.74,89.74,654100000.0
2005-03-15 21:01:00,89.75,89.75,89.75,89.75,654100000.0
2005-03-15 21:02:00,89.653,89.658,89.625,89.645,654100000.0
2005-03-15 21:03:00,89.653,89.675,89.647,89.671,662399999.0
2005-03-15 21:04:00,89.653,89.663,89.618,89.63,415599998.0
2005-03-15 21:05:00,89.635,89.658,89.629,89.648,356400004.0
2005-03-15 21:06:00,89.629,89.65,89.605,89.648,689699997.0
2005-03-15 21:07:00,89.645,89.656,89.615,89.629,530199990.0
2005-03-15 21:08:00,89.63,89.669,89.621,89.645,397700000.0
2005-03-15 21:09:00,89.639,89.648,89.607,89.607,377200002.0
2005-03-15 21:10:00,89.658,89.66,89.621,89.638,346300003.0
2005-03-15 21:11:00,89.648,89.659,89.625,89.635,463800007.0
2005-03-15 21:12:00,89.66,89.669,89.634,89.651,441899995.0
2005-03-15 21:13:00,89.649,89.674,89.641,89.647,902899995.0
2005-03-15 21:14:00,89.678,89.678,89.64,89.642,1059299993.0
2005-03-15 21:15:00,89.643,89.662,89.625,89.644,1205999997.0
2005-03-15 21:16:00,89.659,89.676,89.622,89.652,706800005.0
2005-03-15 21:17:00,89.642,89.683,89.642,89.668,1415499998.0
2005-03-15 21:18:00,89.662,89.666,89.635,89.635,917300000.0
2005-03-15 21:19:00,89.641,89.679,89.641,89.668,992199995.0
2005-03-15 21:20:00,89.679,89.688,89.655,89.667,1623699987.0
2005-03-15 21:21:00,89.675,89.694,89.66,89.683,1677099996.0
2005-03-15 21:22:00,89.69,89.69,89.644,89.647,1735900011.0
2005-03-15 21:23:00,89.665,89.697,89.654,89.671,873699994.0
2005-03-15 21:24:00,89.661,89.695,89.638,89.67,911400007.0
2005-03-15 21:25:00,89.662,89.693,89.639,89.651,1218799988.0
2005-03-15 21:26:00,89.644,89.684,89.644,89.673,532400000.0
2005-03-15 21:27:00,89.652,89.678,89.643,89.673,516199999.0
2005-03-15 21:28:00,89.675,89.68,89.642,89.643,356000000.0
2005-03-15 21:29:00,89.654,89.654,89.617,89.631,727900001.0
2005-03-15 21:30:00,89.652,89.661,89.618,89.634,274599999.0
2005-03-15 21:31:00,89.643,89.671,89.631,89.671,221800000.0
2005-03-15 21:32:00,89.669,89.694,89.646,89.686,1375299995.0
2005-03-15 21:33:00,89.65,89.671,89.64,89.67,212399998.0
2005-03-15 21:34:00,89.668,89.668,89.639,89.639,514499997.0
2005-03-15 21:35:00,89.671,89.687,89.655,89.673,293700000.0
2005-03-15 21:36:00,89.628,89.673,89.628,89.673,135100000.0
2005-03-15 21:37:00,89.644,89.685,89.63,89.671,345399997.0
2005-03-15 21:38:00,89.662,89.67,89.629,89.629,558399996.0
2005-03-15 21:39:00,89.667,89.674,89.627,89.642,209600004.0
2005-03-15 21:40:00,89.642,89.662,89.628,89.659,497299995.0
2005-03-15 21:41:00,89.655,89.668,89.633,89.633,375500001.0
2005-03-15 21:42:00,89.671,89.685,89.641,89.661,606399994.0
2005-03-15 21:43:00,89.66,89.676,89.61,89.668,703699993.0
2005-03-15 21:44:00,89.657,89.685,89.647,89.685,1525500003.0
2005-03-15 21:45:00,89.662,89.682,89.628,89.644,961700006.0
2005-03-15 21:46:00,89.653,89.678,89.65,89.67,590299992.0
2005-03-15 21:47:00,89.67,89.68,89.638,89.65,783899996.0
2005-03-15 21:48:00,89.697,89.697,89.644,89.655,224399995.0
2005-03-15 21:49:00,89.685,89.709,89.668,89.676,754599996.0
2005-03-15 21:50:00,89.672,89.689,89.669,89.686,243100003.0
2005-03-15 21:51:00,89.695,89.712,89.631,89.645,277500005.0
2005-03-15 21:52:00,89.681,89.695,89.646,89.668,637799999.0
2005-03-15 21:53:00,89.684,89.705,89.677,89.681,242600000.0
2005-03-15 21:54:00,89.699,89.722,89.692,89.709,228399997.0
2005-03-15 21:55:00,89.722,89.739,89.712,89.723,277999999.0
2005-03-15 21:56:00,89.745,89.75,89.72,89.73,718599999.0
2005-03-15 21:57:00,89.736,89.75,89.718,89.731,339299997.0
2005-03-15 21:58:00,89.725,89.741,89.719,89.737,122800000.0
2005-03-15 21:59:00,89.729,89.746,89.72,89.72,626000001.0
2005-03-15 22:00:00,89.715,89.732,89.68,89.691,733700000.0
2005-03-15 22:01:00,89.738,89.759,89.698,89.713,1101399999.0
2005-03-15 22:02:00,89.711,89.73,89.68,89.69,1049299995.0
2005-03-15 22:03:00,89.688,89.723,89.671,89.686,356800004.0
2005-03-15 22:04:00,89.69,89.702,89.673,89.689,905000003.0
2005-03-15 22:05:00,89.684,89.716,89.673,89.683,299399995.0
2005-03-15 22:06:00,89.676,89.703,89.671,89.688,316499994.0
2005-03-15 22:07:00,89.701,89.726,89.686,89.707,96199998.0
2005-03-15 22:08:00,89.68,89.708,89.672,89.708,155699999.0
2005-03-15 22:09:00,89.694,89.714,89.669,89.695,441699997.0
2005-03-15 22:10:00,89.658,89.705,89.658,89.705,153799999.0
2005-03-15 22:11:00,89.717,89.737,89.699,89.708,630299998.0
2005-03-15 22:12:00,89.705,89.719,89.662,89.699,464700002.0
2005-03-15 22:13:00,89.706,89.725,89.653,89.669,554199994.0
2005-03-15 22:14:00,89.68,89.71,89.674,89.71,191299997.0
2005-03-15 22:15:00,89.742,89.747,89.717,89.725,413300000.0
2005-03-15 22:16:00,89.724,89.746,89.697,89.725,427799992.0
2005-03-15 22:17:00,89.692,89.734,89.692,89.716,273599998.0
2005-03-15 22:18:00,89.711,89.751,89.711,89.727,211800000.0
2005-03-15 22:19:00,89.709,89.709,89.683,89.683,186499997.0
2005-03-15 22:20:00,89.706,89.743,89.701,89.743,156099998.0
2005-03-15 22:21:00,89.714,89.738,89.714,89.738,125000000.0
2005-03-15 22:22:00,89.737,89.764,89.712,89.721,555200005.0
2005-03-15 22:23:00,89.712,89.759,89.701,89.737,236599995.0
2005-03-15 22:24:00,89.734,89.753,89.724,89.733,141999999.0
2005-03-15 22:25:00,89.73,89.765,89.718,89.75,277100001.0
2005-03-15 22:26:00,89.693,89.717,89.685,89.694,200899997.0
2005-03-15 22:27:00,89.745,89.76,89.695,89.723,777400000.0
2005-03-15 22:28:00,89.729,89.731,89.694,89.705,334499999.0
2005-03-15 22:29:00,89.727,89.737,89.701,89.706,303700002.0
2005-03-15 22:30:00,89.712,89.716,89.678,89.693,456199998.0
2005-03-15 22:31:00,89.712,89.731,89.691,89.701,133699998.0
2005-03-15 22:32:00,89.715,89.744,89.695,89.716,245599998.0
2005-03-15 22:33:00,89.714,89.716,89.674,89.674,399999996.0
2005-03-15 22:34:00,89.725,89.738,89.703,89.719,548299997.0
2005-03-15 22:35:00,89.719,89.752,89.714,89.727,306200004.0
2005-03-15 22:36:00,89.746,89.759,89.73,89.759,488699999.0
2005-03-15 22:37:00,89.717,89.739,89.694,89.71,204000000.0
2005-03-15 22:38:00,89.71,89.745,89.696,89.724,327200000.0
2005-03-15 22:39:00,89.728,89.735,89.705,89.717,319700005.0
2005-03-15 22:40:00,89.741,89.756,89.712,89.712,415499997.0
2005-03-15 22:41:00,89.737,89.738,89.707,89.707,162199998.0
2005-03-15 22:42:00,89.745,89.75,89.703,89.703,154000000.0
2005-03-15 22:43:00,89.737,89.761,89.717,89.728,733400007.0
2005-03-15 22:44:00,89.742,89.742,89.693,89.706,538799997.0
2005-03-15 22:45:00,89.715,89.741,89.69,89.706,353699996.0
2005-03-15 22:46:00,89.718,89.746,89.703,89.72,369900001.0
2005-03-15 22:47:00,89.705,89.73,89.693,89.73,376199999.0
2005-03-15 22:48:00,89.705,89.733,89.693,89.731,496399999.0
2005-03-15 22:49:00,89.698,89.707,89.667,89.688,599899996.0
2005-03-15 22:50:00,89.704,89.722,89.678,89.694,308800003.0
2005-03-15 22:51:00,89.687,89.693,89.654,89.689,583799993.0
2005-03-15 22:52:00,89.698,89.713,89.677,89.705,237100000.0
2005-03-15 22:53:00,89.704,89.723,89.65,89.71,476899995.0
2005-03-15 22:54:00,89.706,89.721,89.683,89.688,162300001.0
2005-03-15 22:55:00,89.712,89.715,89.685,89.687,424199998.0
2005-03-15 22:56:00,89.688,89.724,89.688,89.724,214300000.0
2005-03-15 22:57:00,89.711,89.727,89.68,89.71,284999997.0
2005-03-15 22:58:00,89.682,89.73,89.682,89.73,279300001.0
2005-03-15 22:59:00,89.703,89.703,89.622,89.633,293800002.0
2005-03-15 23:00:00,89.69,89.712,89.674,89.685,176199999.0
2005-03-15 23:01:00,89.674,89.696,89.668,89.671,204499997.0
2005-03-15 23:02:00,89.707,89.707,89.68,89.693,237399999.0
2005-03-15 23:03:00,89.722,89.722,89.678,89.687,150400001.0
2005-03-15 23:04:00,89.697,89.7,89.66,89.7,131100000.0
2005-03-15 23:05:00,89.679,89.693,89.661,89.693,270499999.0
2005-03-15 23:06:00,89.678,89.708,89.671,89.698,328299999.0
2005-03-15 23:07:00,89.687,89.699,89.665,89.68,187400002.0
2005-03-15 23:08:00,89.682,89.692,89.664,89.674,213400002.0
2005-03-15 23:09:00,89.667,89.688,89.665,89.671,253200000.0
2005-03-15 23:10:00,89.673,89.705,89.667,89.697,313899993.0
2005-03-15 23:11:00,89.699,89.699,89.664,89.667,240900000.0
2005-03-15 23:12:00,89.666,89.69,89.666,89.685,183199998.0
2005-03-15 23:13:00,89.673,89.7,89.664,89.675,377300002.0
2005-03-15 23:14:00,89.712,89.712,89.673,89.673,261999999.0
2005-03-15 23:15:00,89.695,89.695,89.664,89.676,295099998.0
2005-03-15 23:16:00,89.69,89.702,89.673,89.679,258300001.0
2005-03-15 23:17:00,89.706,89.716,89.68,89.702,326999996.0
2005-03-15 23:18:00,89.684,89.71,89.674,89.692,373299999.0
2005-03-15 23:19:00,89.673,89.701,89.669,89.681,234400001.0
2005-03-15 23:20:00,89.693,89.704,89.675,89.69,181999996.0
2005-03-15 23:21:00,89.694,89.715,89.679,89.702,198500000.0
2005-03-15 23:22:00,89.662,89.706,89.662,89.689,162899998.0
2005-03-15 23:23:00,89.702,89.702,89.644,89.644,156199997.0
2005-03-15 23:24:00,89.702,89.702,89.68,89.695,348900001.0
2005-03-15 23:25:00,89.689,89.712,89.688,89.688,213000002.0
2005-03-15 23:26:00,89.708,89.729,89.694,89.719,344699997.0
2005-03-15 23:27:00,89.69,89.72,89.689,89.695,319399996.0
2005-03-15 23:28:00,89.716,89.728,89.697,89.699,269300001.0
2005-03-15 23:29:00,89.721,89.721,89.678,89.691,267100003.0
2005-03-15 23:30:00,89.69,89.708,89.682,89.708,200100001.0
2005-03-15 23:31:00,89.69,89.717,89.68,89.695,282999998.0
2005-03-15 23:32:00,89.675,89.696,89.659,89.676,193399997.0
2005-03-15 23:33:00,89.662,89.7,89.645,89.683,148199998.0
2005-03-15 23:34:00,89.712,89.712,89.667,89.681,207599999.0
2005-03-15 23:35:00,89.666,89.703,89.653,89.694,378699994.0
2005-03-15 23:36:00,89.678,89.689,89.661,89.67,157400003.0
2005-03-15 23:37:00,89.684,89.69,89.65,89.665,146200002.0
2005-03-15 23:38:00,89.666,89.709,89.656,89.709,194900002.0
2005-03-15 23:39:00,89.718,89.718,89.682,89.682,245499996.0
2005-03-15 23:40:00,89.687,89.716,89.679,89.69,188800001.0
2005-03-15 23:41:00,89.669,89.736,89.669,89.736,154199999.0
2005-03-15 23:42:00,89.708,89.726,89.687,89.698,181499999.0
2005-03-15 23:43:00,89.705,89.745,89.705,89.745,224100000.0
2005-03-15 23:44:00,89.73,89.765,89.717,89.765,370800002.0
2005-03-15 23:45:00,89.779,89.779,89.744,89.77,115499998.0
2005-03-15 23:46:00,89.729,89.748,89.729,89.737,33700000.0
2005-03-15 23:47:00,89.719,89.721,89.697,89.721,105300001.0
2005-03-15 23:48:00,89.746,89.747,89.705,89.709,179100000.0
2005-03-15 23:49:00,89.705,89.731,89.699,89.731,160500001.0
2005-03-15 23:50:00,89.688,89.727,89.687,89.727,255700000.0
2005-03-15 23:51:00,89.701,89.726,89.694,89.705,188899999.0
2005-03-15 23:52:00,89.695,89.725,89.687,89.711,170400000.0
2005-03-15 23:53:00,89.686,89.716,89.685,89.699,250599997.0
2005-03-15 23:54:00,89.7,89.721,89.696,89.714,208000003.0
2005-03-15 23:55:00,89.683,89.724,89.683,89.718,123600001.0
2005-03-15 23:56:00,89.715,89.732,89.682,89.691,232800000.0
2005-03-15 23:57:00,89.71,89.718,89.687,89.692,328399997.0
2005-03-15 23:58:00,89.708,89.733,89.7,89.712,103700001.0
2005-03-15 23:59:00,89.684,89.705,89.674,89.684,138500001.0
2005-03-16 00:00:00,89.681,89.701,89.655,89.655,259400001.0
2005-03-16 00:01:00,89.702,89.707,89.648,89.648,227799997.0
2005-03-16 00:02:00,89.661,89.685,89.651,89.685,169200002.0
2005-03-16 00:03:00,89.691,89.708,89.67,89.682,159600001.0
2005-03-16 00:04:00,89.67,89.682,89.639,89.664,215100000.0
2005-03-16 00:05:00,89.682,89.69,89.668,89.671,255900000.0
2005-03-16 00:06:00,89.672,89.673,89.65,89.653,212000001.0
2005-03-16 00:07:00,89.656,89.663,89.636,89.636,256000001.0
2005-03-16 00:08:00,89.637,89.657,89.632,89.654,181499998.0
2005-03-16 00:09:00,89.659,89.665,89.633,89.665,179600000.0
2005-03-16 00:10:00,89.657,89.673,89.645,89.663,260599996.0
2005-03-16 00:11:00,89.651,89.67,89.641,89.66,197000000.0
2005-03-16 00:12:00,89.672,89.701,89.672,89.697,210600000.0
2005-03-16 00:13:00,89.655,89.68,89.654,89.672,217200002.0
2005-03-16 00:14:00,89.662,89.688,89.651,89.651,298300002.0
2005-03-16 00:15:00,89.665,89.665,89.63,89.63,197699999.0
2005-03-16 00:16:00,89.643,89.663,89.622,89.649,227700000.0
2005-03-16 00:17:00,89.659,89.66,89.628,89.628,230299993.0
2005-03-16 00:18:00,89.648,89.681,89.646,89.655,150900004.0
2005-03-16 00:19:00,89.661,89.673,89.642,89.658,204199998.0
2005-03-16 00:20:00,89.635,89.655,89.627,89.648,298100000.0
2005-03-16 00:21:00,89.63,89.661,89.627,89.645,192199997.0
2005-03-16 00:22:00,89.647,89.653,89.633,89.634,217600001.0
2005-03-16 00:23:00,89.638,89.646,89.625,89.625,108199999.0
2005-03-16 00:24:00,89.66,89.66,89.608,89.613,314200001.0
2005-03-16 00:25:00,89.64,89.642,89.608,89.627,118499999.0
2005-03-16 00:26:00,89.624,89.648,89.615,89.639,196199999.0
2005-03-16 00:27:00,89.619,89.64,89.614,89.64,192899998.0
2005-03-16 00:28:00,89.61,89.635,89.602,89.612,140999998.0
2005-03-16 00:29:00,89.63,89.63,89.603,89.617,226799998.0
2005-03-16 00:30:00,89.614,89.624,89.598,89.611,126299998.0
2005-03-16 00:31:00,89.608,89.635,89.608,89.635,65800001.0
2005-03-16 00:32:00,89.603,89.637,89.59,89.626,201199998.0
2005-03-16 00:33:00,89.626,89.635,89.599,89.621,184200001.0
2005-03-16 00:34:00,89.625,89.632,89.594,89.594,138600002.0
2005-03-16 00:35:00,89.619,89.645,89.615,89.645,225499997.0
2005-03-16 00:36:00,89.638,89.651,89.624,89.633,291900001.0
2005-03-16 00:37:00,89.632,89.659,89.621,89.637,304199995.0
2005-03-16 00:38:00,89.64,89.663,89.626,89.629,325799998.0
2005-03-16 00:39:00,89.619,89.65,89.619,89.65,200699996.0
2005-03-16 00:40:00,89.634,89.652,89.626,89.634,260300001.0
2005-03-16 00:41:00,89.645,89.646,89.621,89.632,212600003.0
2005-03-16 00:42:00,89.622,89.645,89.622,89.636,208900002.0
2005-03-16 00:43:00,89.616,89.64,89.603,89.626,238800000.0
2005-03-16 00:44:00,89.625,89.644,89.602,89.62,85000000.0
2005-03-16 00:45:00,89.624,89.654,89.624,89.648,145599999.0
2005-03-16 00:46:00,89.652,89.673,89.636,89.653,260799997.0
2005-03-16 00:47:00,89.655,89.702,89.655,89.679,343000000.0
2005-03-16 00:48:00,89.683,89.683,89.638,89.638,207299999.0
2005-03-16 00:49:00,89.678,89.704,89.663,89.674,114100000.0
2005-03-16 00:50:00,89.675,89.695,89.675,89.68,159899998.0
2005-03-16 00:51:00,89.655,89.687,89.637,89.687,219299998.0
2005-03-16 00:52:00,89.696,89.696,89.648,89.65,263199999.0
2005-03-16 00:53:00,89.684,89.69,89.663,89.663,122599999.0
2005-03-16 00:54:00,89.638,89.655,89.623,89.654,167499999.0
2005-03-16 00:55:00,89.643,89.685,89.64,89.685,230000000.0
2005-03-16 00:56:00,89.651,89.677,89.649,89.673,209300002.0
2005-03-16 00:57:00,89.65,89.671,89.643,89.663,203999999.0
2005-03-16 00:58:00,89.644,89.683,89.633,89.683,140499997.0
2005-03-16 00:59:00,89.683,89.697,89.664,89.683,194099999.0
2005-03-16 01:00:00,89.673,89.679,89.649,89.661,278600002.0
2005-03-16 01:01:00,89.653,89.676,89.642,89.656,277800003.0
2005-03-16 01:02:00,89.665,89.678,89.638,89.662,199000001.0
2005-03-16 01:03:00,89.654,89.683,89.639,89.668,110900003.0
2005-03-16 01:04:00,89.675,89.675,89.649,89.672,195300001.0
2005-03-16 01:05:00,89.667,89.676,89.64,89.64,261300004.0
2005-03-16 01:06:00,89.637,89.67,89.637,89.666,213600000.0
2005-03-16 01:07:00,89.67,89.67,89.634,89.634,242500003.0
2005-03-16 01:08:00,89.66,89.681,89.652,89.681,113100001.0
2005-03-16 01:09:00,89.656,89.677,89.655,89.674,181800000.0
2005-03-16 01:10:00,89.678,89.688,89.661,89.669,222100000.0
2005-03-16 01:11:00,89.698,89.704,89.677,89.689,280999995.0
2005-03-16 01:12:00,89.701,89.701,89.668,89.693,219899998.0
2005-03-16 01:13:00,89.67,89.706,89.67,89.706,280600001.0
2005-03-16 01:14:00,89.703,89.703,89.657,89.657,154099998.0
2005-03-16 01:15:00,89.695,89.703,89.676,89.676,257199998.0
2005-03-16 01:16:00,89.702,89.702,89.653,89.658,113799999.0
2005-03-16 01:17:00,89.673,89.704,89.673,89.697,180199997.0
2005-03-16 01:18:00,89.684,89.704,89.674,89.696,112400000.0
2005-03-16 01:19:00,89.668,89.701,89.665,89.701,155999998.0
2005-03-16 01:20:00,89.715,89.725,89.688,89.695,277499999.0
2005-03-16 01:21:00,89.701,89.727,89.688,89.695,249800002.0
2005-03-16 01:22:00,89.686,89.71,89.672,89.693,290299997.0
2005-03-16 01:23:00,89.682,89.714,89.673,89.708,375899992.0
2005-03-16 01:24:00,89.687,89.707,89.672,89.672,149299999.0
2005-03-16 01:25:00,89.709,89.727,89.691,89.707,359600004.0
2005-03-16 01:26:00,89.684,89.736,89.673,89.736,301899997.0
2005-03-16 01:27:00,89.689,89.711,89.689,89.71,174900000.0
2005-03-16 01:28:00,89.688,89.714,89.679,89.691,331000003.0
2005-03-16 01:29:00,89.65,89.698,89.65,89.698,274100002.0
2005-03-16 01:30:00,89.698,89.698,89.668,89.668,129200000.0
2005-03-16 01:31:00,89.654,89.686,89.654,89.68,208900000.0
2005-03-16 01:32:00,89.664,89.703,89.66,89.703,193799999.0
2005-03-16 01:33:00,89.671,89.69,89.669,89.68,42500000.0
2005-03-16 01:34:00,89.668,89.703,89.667,89.7,378599998.0
2005-03-16 01:35:00,89.683,89.713,89.667,89.713,236899997.0
2005-03-16 01:36:00,89.689,89.705,89.682,89.705,135299998.0
2005-03-16 01:37:00,89.697,89.708,89.668,89.677,231800002.0
2005-03-16 01:38:00,89.689,89.7,89.66,89.683,167100000.0
2005-03-16 01:39:00,89.685,89.716,89.685,89.716,224000002.0
2005-03-16 01:40:00,89.681,89.703,89.673,89.683,189800000.0
2005-03-16 01:41:00,89.698,89.707,89.679,89.679,166099998.0
2005-03-16 01:42:00,89.693,89.718,89.68,89.71,223199999.0
2005-03-16 01:43:00,89.703,89.737,89.685,89.716,169499998.0
2005-03-16 01:44:00,89.72,89.734,89.705,89.719,229699998.0
2005-03-16 01:45:00,89.701,89.712,89.68,89.68,132599997.0
2005-03-16 01:46:00,89.702,89.723,89.692,89.692,187599997.0
2005-03-16 01:47:00,89.693,89.715,89.675,89.693,144899999.0
2005-03-16 01:48:00,89.691,89.715,89.679,89.715,329499998.0
2005-03-16 01:49:00,89.704,89.719,89.687,89.69,302400002.0
2005-03-16 01:50:00,89.668,89.705,89.668,89.695,406400003.0
2005-03-16 01:51:00,89.689,89.712,89.68,89.68,232299996.0
2005-03-16 01:52:00,89.695,89.716,89.684,89.699,214199996.0
2005-03-16 01:53:00,89.69,89.706,89.67,89.67,300999997.0
2005-03-16 01:54:00,89.674,89.693,89.664,89.685,297799997.0
2005-03-16 01:55:00,89.68,89.69,89.656,89.68,301700002.0
2005-03-16 01:56:00,89.677,89.691,89.655,89.674,336800003.0
2005-03-16 01:57:00,89.692,89.692,89.655,89.656,244099999.0
2005-03-16 01:58:00,89.672,89.696,89.648,89.696,362699994.0
2005-03-16 01:59:00,89.684,89.685,89.646,89.671,374699999.0
2005-03-16 02:00:00,89.66,89.693,89.659,89.693,152299996.0
2005-03-16 02:01:00,89.68,89.707,89.669,89.681,155999998.0
2005-03-16 02:02:00,89.704,89.708,89.678,89.678,199500001.0
2005-03-16 02:03:00,89.669,89.697,89.657,89.675,276500001.0
2005-03-16 02:04:00,89.662,89.686,89.66,89.661,238800000.0
2005-03-16 02:05:00,89.68,89.703,89.67,89.677,214599999.0
2005-03-16 02:06:00,89.675,89.704,89.667,89.684,181299999.0
2005-03-16 02:07:00,89.661,89.705,89.655,89.705,347400000.0
2005-03-16 02:08:00,89.7,89.738,89.7,89.721,278100002.0
2005-03-16 02:09:00,89.712,89.735,89.709,89.723,313799998.0
2005-03-16 02:10:00,89.707,89.736,89.699,89.718,251899998.0
2005-03-16 02:11:00,89.71,89.734,89.702,89.72,166800000.0
2005-03-16 02:12:00,89.722,89.735,89.71,89.715,227399998.0
2005-03-16 02:13:00,89.74,89.74,89.713,89.734,125699998.0
2005-03-16 02:14:00,89.718,89.736,89.695,89.736,179999997.0
2005-03-16 02:15:00,89.712,89.72,89.686,89.686,323200000.0
2005-03-16 02:16:00,89.722,89.735,89.702,89.707,223600003.0
2005-03-16 02:17:00,89.716,89.733,89.693,89.708,49700000.0
2005-03-16 02:18:00,89.687,89.712,89.684,89.7,275799997.0
2005-03-16 02:19:00,89.671,89.713,89.671,89.713,295299995.0
2005-03-16 02:20:00,89.722,89.738,89.714,89.72,263300005.0
2005-03-16 02:21:00,89.709,89.714,89.681,89.691,222199998.0
2005-03-16 02:22:00,89.7,89.711,89.686,89.693,196900001.0
2005-03-16 02:23:00,89.709,89.709,89.681,89.69,160100000.0
2005-03-16 02:24:00,89.684,89.701,89.669,89.686,210500000.0
2005-03-16 02:25:00,89.681,89.698,89.657,89.691,243999999.0
2005-03-16 02:26:00,89.684,89.7,89.673,89.673,128000001.0
2005-03-16 02:27:00,89.667,89.698,89.653,89.698,263900004.0
2005-03-16 02:28:00,89.697,89.703,89.667,89.703,208199999.0
2005-03-16 02:29:00,89.701,89.701,89.679,89.69,348500002.0
2005-03-16 02:30:00,89.683,89.711,89.682,89.693,194899999.0
2005-03-16 02:31:00,89.684,89.697,89.672,89.692,171000000.0
2005-03-16 02:32:00,89.69,89.709,89.681,89.701,207800003.0
2005-03-16 02:33:00,89.693,89.715,89.677,89.7,280800004.0
2005-03-16 02:34:00,89.699,89.718,89.676,89.684,214799998.0
2005-03-16 02:35:00,89.692,89.71,89.675,89.693,261700001.0
2005-03-16 02:36:00,89.706,89.726,89.694,89.713,292499998.0
2005-03-16 02:37:00,89.712,89.729,89.682,89.683,332300005.0
2005-03-16 02:38:00,89.673,89.7,89.673,89.691,361800002.0
2005-03-16 02:39:00,89.676,89.708,89.676,89.695,135299999.0
2005-03-16 02:40:00,89.699,89.704,89.674,89.684,288700006.0
2005-03-16 02:41:00,89.69,89.704,89.675,89.702,278800000.0
2005-03-16 02:42:00,89.698,89.724,89.688,89.708,214899997.0
2005-03-16 02:43:00,89.714,89.726,89.682,89.682,238900001.0
2005-03-16 02:44:00,89.681,89.716,89.68,89.703,378000008.0
2005-03-16 02:45:00,89.713,89.713,89.694,89.698,235099997.0
2005-03-16 02:46:00,89.708,89.715,89.666,89.666,209400001.0
2005-03-16 02:47:00,89.69,89.715,89.681,89.695,191600000.0
2005-03-16 02:48:00,89.717,89.717,89.674,89.677,206299999.0
2005-03-16 02:49:00,89.672,89.688,89.639,89.639,274400002.0
2005-03-16 02:50:00,89.641,89.67,89.641,89.67,162199999.0
2005-03-16 02:51:00,89.673,89.69,89.66,89.666,234999999.0
2005-03-16 02:52:00,89.672,89.703,89.672,89.697,196000001.0
2005-03-16 02:53:00,89.689,89.718,89.689,89.707,232799999.0
2005-03-16 02:54:00,89.687,89.729,89.682,89.72,257799996.0
2005-03-16 02:55:00,89.702,89.73,89.692,89.715,340599999.0
2005-03-16 02:56:00,89.738,89.753,89.716,89.742,310200000.0
2005-03-16 02:57:00,89.734,89.752,89.723,89.74,223900002.0
2005-03-16 02:58:00,89.761,89.77,89.723,89.733,359099996.0
2005-03-16 02:59:00,89.733,89.75,89.722,89.742,416799999.0
2005-03-16 03:00:00,89.729,89.762,89.729,89.746,332799999.0
2005-03-16 03:01:00,89.75,89.764,89.738,89.748,230100000.0
2005-03-16 03:02:00,89.755,89.757,89.732,89.739,218900000.0
2005-03-16 03:03:00,89.753,89.767,89.737,89.754,148100001.0
2005-03-16 03:04:00,89.753,89.753,89.738,89.742,72899997.0
2005-03-16 03:05:00,89.744,89.756,89.727,89.742,237600001.0
2005-03-16 03:06:00,89.733,89.751,89.719,89.737,291899998.0
2005-03-16 03:07:00,89.745,89.767,89.739,89.756,128099998.0
2005-03-16 03:08:00,89.762,89.785,89.751,89.765,218999999.0
2005-03-16 03:09:00,89.77,89.787,89.756,89.756,199999996.0
2005-03-16 03:10:00,89.738,89.762,89.72,89.739,349099997.0
2005-03-16 03:11:00,89.748,89.751,89.713,89.732,290099999.0
2005-03-16 03:12:00,89.74,89.765,89.724,89.745,211799999.0
2005-03-16 03:13:00,89.757,89.774,89.739,89.753,279999998.0
2005-03-16 03:14:00,89.739,89.758,89.734,89.75,209899998.0
2005-03-16 03:15:00,89.725,89.749,89.713,89.732,235800002.0
2005-03-16 03:16:00,89.747,89.777,89.741,89.777,161899997.0
2005-03-16 03:17:00,89.779,89.779,89.746,89.761,162400002.0
2005-03-16 03:18:00,89.762,89.781,89.749,89.76,136700001.0
2005-03-16 03:19:00,89.761,89.791,89.761,89.777,184700001.0
2005-03-16 03:20:00,89.76,89.775,89.741,89.748,269300003.0
2005-03-16 03:21:00,89.76,89.788,89.748,89.753,387300000.0
2005-03-16 03:22:00,89.755,89.77,89.738,89.75,277300001.0
2005-03-16 03:23:00,89.747,89.771,89.739,89.76,121200002.0
2005-03-16 03:24:00,89.746,89.773,89.746,89.766,298499995.0
2005-03-16 03:25:00,89.753,89.78,89.74,89.78,435300004.0
2005-03-16 03:26:00,89.782,89.784,89.756,89.756,280999999.0
2005-03-16 03:27:00,89.769,89.787,89.759,89.773,168399996.0
2005-03-16 03:28:00,89.78,89.782,89.758,89.774,256899998.0
2005-03-16 03:29:00,89.762,89.774,89.735,89.735,286800003.0
2005-03-16 03:30:00,89.748,89.761,89.73,89.73,188999999.0
2005-03-16 03:31:00,89.744,89.759,89.728,89.728,246700000.0
2005-03-16 03:32:00,89.751,89.751,89.706,89.706,280900002.0
2005-03-16 03:33:00,89.726,89.742,89.715,89.718,311099998.0
2005-03-16 03:34:00,89.712,89.733,89.7,89.715,270400000.0
2005-03-16 03:35:00,89.693,89.724,89.693,89.709,192900001.0
2005-03-16 03:36:00,89.691,89.721,89.681,89.686,238399996.0
2005-03-16 03:37:00,89.696,89.721,89.682,89.697,297699999.0
2005-03-16 03:38:00,89.708,89.713,89.688,89.69,308599997.0
2005-03-16 03:39:00,89.691,89.715,89.67,89.681,184800003.0
2005-03-16 03:40:00,89.688,89.697,89.671,89.677,137100001.0
2005-03-16 03:41:00,89.702,89.702,89.674,89.674,126200000.0
2005-03-16 03:42:00,89.687,89.708,89.682,89.698,182100002.0
2005-03-16 03:43:00,89.697,89.712,89.675,89.682,183299995.0
2005-03-16 03:44:00,89.688,89.694,89.651,89.684,222900004.0
2005-03-16 03:45:00,89.679,89.691,89.66,89.668,199800000.0
2005-03-16 03:46:00,89.647,89.683,89.646,89.659,315400000.0
2005-03-16 03:47:00,89.644,89.667,89.637,89.655,111499999.0
2005-03-16 03:48:00,89.646,89.66,89.628,89.648,239799998.0
2005-03-16 03:49:00,89.656,89.656,89.629,89.644,260799997.0
2005-03-16 03:50:00,89.647,89.668,89.632,89.662,197800003.0
2005-03-16 03:51:00,89.652,89.652,89.61,89.61,227100001.0
2005-03-16 03:52:00,89.645,89.678,89.642,89.67,197900002.0
2005-03-16 03:53:00,89.645,89.665,89.625,89.647,258099996.0
2005-03-16 03:54:00,89.639,89.661,89.629,89.65,169900000.0
2005-03-16 03:55:00,89.682,89.693,89.671,89.679,111500000.0
2005-03-16 03:56:00,89.678,89.678,89.644,89.65,134699997.0
2005-03-16 03:57:00,89.655,89.668,89.647,89.651,161800000.0
2005-03-16 03:58:00,89.675,89.679,89.651,89.651,280800000.0
2005-03-16 03:59:00,89.654,89.69,89.654,89.69,128300004.0
2005-03-16 04:00:00,89.64,89.681,89.64,89.681,122699999.0
2005-03-16 04:01:00,89.671,89.685,89.647,89.652,384900000.0
2005-03-16 04:02:00,89.672,89.672,89.648,89.655,225000000.0
2005-03-16 04:03:00,89.641,89.677,89.641,89.666,155999998.0
2005-03-16 04:04:00,89.631,89.66,89.622,89.627,203499998.0
2005-03-16 04:05:00,89.626,89.637,89.613,89.615,153500000.0
2005-03-16 04:06:00,89.613,89.662,89.593,89.645,186399995.0
2005-03-16 04:07:00,89.612,89.637,89.602,89.602,181400003.0
2005-03-16 04:08:00,89.633,89.637,89.608,89.624,174999999.0
2005-03-16 04:09:00,89.633,89.65,89.605,89.638,231700006.0
2005-03-16 04:10:00,89.641,89.642,89.608,89.611,186999998.0
2005-03-16 04:11:00,89.611,89.633,89.594,89.61,248500003.0
2005-03-16 04:12:00,89.6,89.631,89.6,89.631,207299998.0
2005-03-16 04:13:00,89.646,89.646,89.626,89.626,224500001.0
2005-03-16 04:14:00,89.633,89.65,89.618,89.648,293499997.0
2005-03-16 04:15:00,89.635,89.655,89.634,89.649,201400002.0
2005-03-16 04:16:00,89.625,89.651,89.619,89.646,179500001.0
2005-03-16 04:17:00,89.619,89.646,89.61,89.635,209899997.0
2005-03-16 04:18:00,89.629,89.652,89.617,89.633,277400000.0
2005-03-16 04:19:00,89.649,89.67,89.642,89.657,280600003.0
2005-03-16 04:20:00,89.643,89.675,89.617,89.653,289399999.0
2005-03-16 04:21:00,89.672,89.672,89.63,89.63,195999996.0
2005-03-16 04:22:00,89.67,89.67,89.627,89.637,61800000.0
2005-03-16 04:23:00,89.63,89.651,89.622,89.631,308600006.0
2005-03-16 04:24:00,89.63,89.637,89.614,89.619,172799997.0
2005-03-16 04:25:00,89.639,89.656,89.613,89.624,294500002.0
2005-03-16 04:26:00,89.605,89.634,89.594,89.609,286499999.0
2005-03-16 04:27:00,89.593,89.637,89.593,89.637,205200004.0
2005-03-16 04:28:00,89.614,89.628,89.603,89.618,143499999.0
2005-03-16 04:29:00,89.603,89.626,89.585,89.595,272900000.0
2005-03-16 04:30:00,89.612,89.614,89.579,89.593,268500001.0
2005-03-16 04:31:00,89.571,89.607,89.569,89.607,156699999.0
2005-03-16 04:32:00,89.591,89.602,89.572,89.59,199299999.0
2005-03-16 04:33:00,89.57,89.594,89.56,89.572,140799999.0
2005-03-16 04:34:00,89.549,89.586,89.549,89.586,70900000.0
2005-03-16 04:35:00,89.607,89.611,89.586,89.591,185000000.0
2005-03-16 04:36:00,89.576,89.613,89.563,89.593,196400001.0
2005-03-16 04:37:00,89.598,89.598,89.576,89.576,115800000.0
2005-03-16 04:38:00,89.568,89.589,89.555,89.574,137500002.0
2005-03-16 04:39:00,89.614,89.614,89.554,89.554,297000001.0
2005-03-16 04:40:00,89.561,89.586,89.553,89.567,228300000.0
2005-03-16 04:41:00,89.582,89.582,89.542,89.551,149399998.0
2005-03-16 04:42:00,89.528,89.561,89.527,89.561,175800001.0
2005-03-16 04:43:00,89.563,89.58,89.547,89.58,179399998.0
2005-03-16 04:44:00,89.576,89.589,89.556,89.568,189499998.0
2005-03-16 04:45:00,89.551,89.565,89.539,89.554,231100001.0
2005-03-16 04:46:00,89.543,89.569,89.532,89.569,208699999.0
2005-03-16 04:47:00,89.555,89.555,89.523,89.524,134399999.0
2005-03-16 04:48:00,89.539,89.549,89.527,89.53,158400001.0
2005-03-16 04:49:00,89.53,89.544,89.515,89.528,248799995.0
2005-03-16 04:50:00,89.556,89.563,89.535,89.539,187400001.0
2005-03-16 04:51:00,89.558,89.558,89.519,89.519,185699998.0
2005-03-16 04:52:00,89.534,89.561,89.524,89.531,270300000.0
2005-03-16 04:53:00,89.548,89.566,89.527,89.55,229499997.0
2005-03-16 04:54:00,89.563,89.563,89.532,89.532,183699999.0
2005-03-16 04:55:00,89.545,89.563,89.541,89.545,179800002.0
2005-03-16 04:56:00,89.538,89.572,89.53,89.534,170399999.0
2005-03-16 04:57:00,89.562,89.57,89.549,89.549,194699999.0
2005-03-16 04:58:00,89.537,89.56,89.529,89.531,426800003.0
2005-03-16 04:59:00,89.535,89.56,89.533,89.554,263500003.0
2005-03-16 05:00:00,89.564,89.574,89.546,89.565,210999998.0
2005-03-16 05:01:00,89.561,89.575,89.534,89.558,144699999.0
2005-03-16 05:02:00,89.553,89.569,89.521,89.549,291799999.0
2005-03-16 05:03:00,89.552,89.568,89.535,89.54,100499998.0
2005-03-16 05:04:00,89.517,89.543,89.514,89.535,146500001.0
2005-03-16 05:05:00,89.536,89.552,89.518,89.535,273500002.0
2005-03-16 05:06:00,89.52,89.544,89.513,89.536,303300003.0
2005-03-16 05:07:00,89.505,89.523,89.499,89.514,84700000.0
2005-03-16 05:08:00,89.499,89.526,89.487,89.504,72699999.0
2005-03-16 05:09:00,89.51,89.523,89.484,89.516,189599999.0
2005-03-16 05:10:00,89.486,89.512,89.469,89.512,226699998.0
2005-03-16 05:11:00,89.512,89.529,89.488,89.515,124300001.0
2005-03-16 05:12:00,89.503,89.532,89.496,89.528,232899999.0
2005-03-16 05:13:00,89.522,89.534,89.505,89.516,119500001.0
2005-03-16 05:14:00,89.537,89.557,89.524,89.543,200300002.0
2005-03-16 05:15:00,89.53,89.547,89.527,89.546,136699998.0
2005-03-16 05:16:00,89.529,89.542,89.524,89.536,120400001.0
2005-03-16 05:17:00,89.537,89.555,89.516,89.527,323099991.0
2005-03-16 05:18:00,89.552,89.552,89.515,89.526,264100001.0
2005-03-16 05:19:00,89.524,89.543,89.51,89.51,252200005.0
2005-03-16 05:20:00,89.533,89.555,89.531,89.555,152499999.0
2005-03-16 05:21:00,89.547,89.55,89.526,89.529,148300000.0
2005-03-16 05:22:00,89.567,89.573,89.538,89.55,184800000.0
2005-03-16 05:23:00,89.538,89.574,89.538,89.574,78599998.0
2005-03-16 05:24:00,89.556,89.566,89.541,89.547,173699998.0
2005-03-16 05:25:00,89.557,89.569,89.534,89.539,154899998.0
2005-03-16 05:26:00,89.543,89.56,89.531,89.558,193400002.0
2005-03-16 05:27:00,89.567,89.567,89.535,89.535,202900000.0
2005-03-16 05:28:00,89.56,89.571,89.534,89.54,356399996.0
2005-03-16 05:29:00,89.548,89.548,89.531,89.536,147199998.0
2005-03-16 05:30:00,89.546,89.552,89.521,89.525,226900002.0
2005-03-16 05:31:00,89.544,89.544,89.524,89.524,76200000.0
2005-03-16 05:32:00,89.536,89.546,89.521,89.522,214399996.0
2005-03-16 05:33:00,89.505,89.553,89.505,89.534,239499998.0
2005-03-16 05:34:00,89.542,89.56,89.532,89.56,208399999.0
2005-03-16 05:35:00,89.551,89.575,89.548,89.567,201400000.0
2005-03-16 05:36:00,89.582,89.582,89.552,89.572,234300002.0
2005-03-16 05:37:00,89.582,89.584,89.557,89.582,279500003.0
2005-03-16 05:38:00,89.585,89.601,89.57,89.585,113500000.0
2005-03-16 05:39:00,89.594,89.616,89.581,89.588,147500002.0
2005-03-16 05:40:00,89.601,89.62,89.585,89.595,168200001.0
2005-03-16 05:41:00,89.576,89.608,89.576,89.585,228899998.0
2005-03-16 05:42:00,89.593,89.61,89.584,89.61,122199998.0
2005-03-16 05:43:00,89.604,89.606,89.574,89.592,206499998.0
2005-03-16 05:44:00,89.589,89.599,89.572,89.574,262599996.0
2005-03-16 05:45:00,89.572,89.602,89.572,89.602,229499997.0
2005-03-16 05:46:00,89.572,89.596,89.572,89.593,195800000.0
2005-03-16 05:47:00,89.592,89.612,89.531,89.577,232999997.0
2005-03-16 05:48:00,89.587,89.602,89.568,89.58,188999998.0
2005-03-16 05:49:00,89.581,89.597,89.57,89.572,185299999.0
2005-03-16 05:50:00,89.542,89.579,89.537,89.553,317900002.0
2005-03-16 05:51:00,89.568,89.599,89.553,89.599,240799997.0
2005-03-16 05:52:00,89.575,89.58,89.545,89.56,127099999.0
2005-03-16 05:53:00,89.57,89.57,89.54,89.543,310899998.0
2005-03-16 05:54:00,89.56,89.573,89.547,89.551,128000001.0
2005-03-16 05:55:00,89.531,89.572,89.531,89.572,196799998.0
2005-03-16 05:56:00,89.548,89.564,89.529,89.538,53100001.0
2005-03-16 05:57:00,89.57,89.57,89.546,89.559,120399999.0
2005-03-16 05:58:00,89.536,89.553,89.523,89.54,159199998.0
2005-03-16 05:59:00,89.541,89.554,89.525,89.554,192800001.0
2005-03-16 06:00:00,89.543,89.565,89.54,89.563,226200000.0
2005-03-16 06:01:00,89.553,89.569,89.536,89.55,178699999.0
2005-03-16 06:02:00,89.552,89.575,89.545,89.575,187599997.0
2005-03-16 06:03:00,89.572,89.572,89.541,89.562,137199998.0
2005-03-16 06:04:00,89.562,89.581,89.548,89.554,259799996.0
2005-03-16 06:05:00,89.551,89.572,89.526,89.546,348799996.0
2005-03-16 06:06:00,89.56,89.585,89.543,89.57,374499999.0
2005-03-16 06:07:00,89.546,89.579,89.546,89.575,283699998.0
2005-03-16 06:08:00,89.548,89.566,89.534,89.566,123399998.0
2005-03-16 06:09:00,89.582,89.582,89.556,89.566,243799998.0
2005-03-16 06:10:00,89.55,89.563,89.532,89.532,263599998.0
2005-03-16 06:11:00,89.566,89.574,89.53,89.559,98399997.0
2005-03-16 06:12:00,89.582,89.582,89.546,89.573,182000000.0
2005-03-16 06:13:00,89.549,89.571,89.521,89.528,276999999.0
2005-03-16 06:14:00,89.548,89.57,89.548,89.569,201999999.0
2005-03-16 06:15:00,89.554,89.571,89.538,89.552,142900000.0
2005-03-16 06:16:00,89.565,89.568,89.542,89.542,165899997.0
2005-03-16 06:17:00,89.553,89.585,89.535,89.568,273599997.0
2005-03-16 06:18:00,89.566,89.572,89.541,89.572,148299996.0
2005-03-16 06:19:00,89.559,89.577,89.557,89.571,152699999.0
2005-03-16 06:20:00,89.572,89.585,89.561,89.579,217800001.0
2005-03-16 06:21:00,89.571,89.591,89.561,89.573,188900000.0
2005-03-16 06:22:00,89.55,89.579,89.547,89.555,258200000.0
2005-03-16 06:23:00,89.574,89.574,89.557,89.559,40700000.0
2005-03-16 06:24:00,89.556,89.578,89.551,89.552,277999998.0
2005-03-16 06:25:00,89.57,89.58,89.535,89.538,235199998.0
2005-03-16 06:26:00,89.53,89.555,89.527,89.544,329300003.0
2005-03-16 06:27:00,89.535,89.565,89.524,89.549,135500001.0
2005-03-16 06:28:00,89.553,89.569,89.538,89.559,207999999.0
2005-03-16 06:29:00,89.557,89.582,89.546,89.582,170399995.0
2005-03-16 06:30:00,89.578,89.578,89.535,89.546,184299997.0
2005-03-16 06:31:00,89.553,89.57,89.545,89.55,211100001.0
2005-03-16 06:32:00,89.547,89.571,89.543,89.555,68300000.0
2005-03-16 06:33:00,89.545,89.57,89.542,89.57,374499995.0
2005-03-16 06:34:00,89.573,89.582,89.553,89.568,173999998.0
2005-03-16 06:35:00,89.566,89.601,89.561,89.601,106699999.0
2005-03-16 06:36:00,89.577,89.59,89.562,89.573,165799998.0
2005-03-16 06:37:00,89.57,89.58,89.56,89.58,142900002.0
2005-03-16 06:38:00,89.585,89.585,89.551,89.57,89100000.0
2005-03-16 06:39:00,89.571,89.587,89.562,89.587,107900000.0
2005-03-16 06:40:00,89.556,89.586,89.556,89.586,272999997.0
2005-03-16 06:41:00,89.581,89.581,89.552,89.568,183299999.0
2005-03-16 06:42:00,89.574,89.581,89.546,89.546,220200002.0
2005-03-16 06:43:00,89.544,89.56,89.539,89.554,107500000.0
2005-03-16 06:44:00,89.553,89.578,89.535,89.549,193400001.0
2005-03-16 06:45:00,89.539,89.564,89.525,89.55,169599999.0
2005-03-16 06:46:00,89.552,89.569,89.54,89.54,392599998.0
2005-03-16 06:47:00,89.553,89.576,89.534,89.567,366300000.0
2005-03-16 06:48:00,89.568,89.59,89.553,89.573,167600000.0
2005-03-16 06:49:00,89.571,89.577,89.551,89.571,229399999.0
2005-03-16 06:50:00,89.571,89.59,89.563,89.563,222100006.0
2005-03-16 06:51:00,89.585,89.608,89.585,89.605,260800000.0
2005-03-16 06:52:00,89.583,89.599,89.549,89.577,147100001.0
2005-03-16 06:53:00,89.581,89.596,89.56,89.577,232599998.0
2005-03-16 06:54:00,89.585,89.601,89.557,89.557,207799993.0
2005-03-16 06:55:00,89.589,89.604,89.561,89.572,237299996.0
2005-03-16 06:56:00,89.604,89.648,89.595,89.617,212799996.0
2005-03-16 06:57:00,89.626,89.641,89.622,89.641,113199997.0
2005-03-16 06:58:00,89.64,89.655,89.623,89.655,326800004.0
2005-03-16 06:59:00,89.626,89.661,89.624,89.639,174199997.0
2005-03-16 07:00:00,89.64,89.647,89.615,89.615,197799998.0
2005-03-16 07:01:00,89.638,89.648,89.62,89.632,257400002.0
2005-03-16 07:02:00,89.652,89.652,89.609,89.614,199900001.0
2005-03-16 07:03:00,89.639,89.648,89.624,89.624,195099996.0
2005-03-16 07:04:00,89.636,89.644,89.62,89.629,172199999.0
2005-03-16 07:05:00,89.631,89.632,89.604,89.612,245399993.0
2005-03-16 07:06:00,89.623,89.636,89.607,89.621,257400002.0
2005-03-16 07:07:00,89.613,89.619,89.591,89.614,212299997.0
2005-03-16 07:08:00,89.589,89.607,89.577,89.582,197100001.0
2005-03-16 07:09:00,89.588,89.617,89.581,89.61,74199999.0
2005-03-16 07:10:00,89.572,89.603,89.572,89.584,187600002.0
2005-03-16 07:11:00,89.586,89.594,89.566,89.59,106000000.0
2005-03-16 07:12:00,89.586,89.593,89.565,89.567,245700000.0
2005-03-16 07:13:00,89.567,89.606,89.552,89.589,282299999.0
2005-03-16 07:14:00,89.572,89.591,89.558,89.567,373000003.0
2005-03-16 07:15:00,89.599,89.621,89.595,89.621,135200000.0
2005-03-16 07:16:00,89.608,89.608,89.568,89.583,220999995.0
2005-03-16 07:17:00,89.605,89.628,89.591,89.608,158499999.0
2005-03-16 07:18:00,89.612,89.633,89.604,89.626,153300001.0
2005-03-16 07:19:00,89.603,89.627,89.591,89.627,189900000.0
2005-03-16 07:20:00,89.628,89.628,89.586,89.586,205600002.0
2005-03-16 07:21:00,89.602,89.618,89.594,89.601,187499993.0
2005-03-16 07:22:00,89.627,89.635,89.605,89.635,238099998.0
2005-03-16 07:23:00,89.624,89.631,89.585,89.585,268199999.0
2005-03-16 07:24:00,89.6,89.631,89.583,89.615,118400002.0
2005-03-16 07:25:00,89.596,89.627,89.581,89.604,108900000.0
2005-03-16 07:26:00,89.614,89.632,89.577,89.616,300100001.0
2005-03-16 07:27:00,89.611,89.617,89.585,89.585,287400005.0
2005-03-16 07:28:00,89.591,89.617,89.587,89.607,169799997.0
2005-03-16 07:29:00,89.579,89.615,89.564,89.615,142199999.0
2005-03-16 07:30:00,89.603,89.625,89.603,89.624,139300001.0
2005-03-16 07:31:00,89.616,89.638,89.603,89.611,305800006.0
2005-03-16 07:32:00,89.624,89.639,89.614,89.637,295699994.0
2005-03-16 07:33:00,89.589,89.645,89.589,89.61,311299997.0
2005-03-16 07:34:00,89.631,89.631,89.59,89.592,133199999.0
2005-03-16 07:35:00,89.628,89.636,89.602,89.613,313600007.0
2005-03-16 07:36:00,89.6,89.625,89.598,89.611,258000000.0
2005-03-16 07:37:00,89.599,89.612,89.59,89.601,235700000.0
2005-03-16 07:38:00,89.581,89.592,89.557,89.567,225000000.0
2005-03-16 07:39:00,89.582,89.597,89.561,89.586,207800000.0
2005-03-16 07:40:00,89.588,89.597,89.564,89.581,147900000.0
2005-03-16 07:41:00,89.604,89.615,89.583,89.613,261699997.0
2005-03-16 07:42:00,89.617,89.617,89.585,89.598,309999998.0
2005-03-16 07:43:00,89.582,89.62,89.57,89.604,292799999.0
2005-03-16 07:44:00,89.599,89.617,89.584,89.617,139700000.0
2005-03-16 07:45:00,89.598,89.616,89.581,89.592,277000000.0
2005-03-16 07:46:00,89.602,89.619,89.584,89.601,138999999.0
2005-03-16 07:47:00,89.615,89.623,89.59,89.599,225100000.0
2005-03-16 07:48:00,89.62,89.625,89.605,89.625,127600000.0
2005-03-16 07:49:00,89.584,89.603,89.571,89.584,190099999.0
2005-03-16 07:50:00,89.566,89.601,89.566,89.593,173299998.0
2005-03-16 07:51:00,89.569,89.602,89.561,89.57,261399997.0
2005-03-16 07:52:00,89.582,89.603,89.558,89.565,229900001.0
2005-03-16 07:53:00,89.571,89.61,89.571,89.589,187700001.0
2005-03-16 07:54:00,89.585,89.612,89.581,89.595,232799998.0
2005-03-16 07:55:00,89.586,89.612,89.58,89.612,211899999.0
2005-03-16 07:56:00,89.617,89.629,89.58,89.594,328100001.0
2005-03-16 07:57:00,89.601,89.625,89.593,89.625,227199998.0
2005-03-16 07:58:00,89.601,89.637,89.601,89.635,130800002.0
2005-03-16 07:59:00,89.59,89.622,89.59,89.622,292800002.0
2005-03-16 08:00:00,89.623,89.646,89.613,89.623,255600005.0
2005-03-16 08:01:00,89.597,89.612,89.587,89.612,152699997.0
2005-03-16 08:02:00,89.621,89.621,89.595,89.603,238699997.0
2005-03-16 08:03:00,89.594,89.606,89.576,89.581,188899998.0
2005-03-16 08:04:00,89.591,89.604,89.579,89.598,200800002.0
2005-03-16 08:05:00,89.587,89.608,89.574,89.584,204500003.0
2005-03-16 08:06:00,89.566,89.586,89.562,89.57,256000003.0
2005-03-16 08:07:00,89.576,89.607,89.558,89.587,217599999.0
2005-03-16 08:08:00,89.595,89.614,89.579,89.587,193700001.0
2005-03-16 08:09:00,89.585,89.606,89.57,89.593,134200001.0
2005-03-16 08:10:00,89.576,89.612,89.576,89.609,192400002.0
2005-03-16 08:11:00,89.599,89.607,89.57,89.588,289799997.0
2005-03-16 08:12:00,89.59,89.621,89.59,89.613,208400005.0
2005-03-16 08:13:00,89.6,89.615,89.571,89.589,180099998.0
2005-03-16 08:14:00,89.585,89.617,89.58,89.598,259300000.0
2005-03-16 08:15:00,89.602,89.618,89.571,89.586,189299997.0
2005-03-16 08:16:00,89.614,89.631,89.593,89.601,180599998.0
2005-03-16 08:17:00,89.626,89.652,89.616,89.629,104200000.0
2005-03-16 08:18:00,89.649,89.675,89.638,89.67,257900002.0
2005-03-16 08:19:00,89.654,89.665,89.625,89.641,296200002.0
2005-03-16 08:20:00,89.661,89.671,89.635,89.635,220800001.0
2005-03-16 08:21:00,89.656,89.662,89.622,89.623,231100004.0
2005-03-16 08:22:00,89.654,89.671,89.639,89.648,243299997.0
2005-03-16 08:23:00,89.651,89.66,89.635,89.66,188499998.0
2005-03-16 08:24:00,89.672,89.678,89.642,89.642,284499998.0
2005-03-16 08:25:00,89.667,89.673,89.651,89.653,212300001.0
2005-03-16 08:26:00,89.624,89.666,89.615,89.666,265300002.0
2005-03-16 08:27:00,89.658,89.667,89.638,89.641,365100001.0
2005-03-16 08:28:00,89.648,89.673,89.632,89.65,282599999.0
2005-03-16 08:29:00,89.655,89.684,89.646,89.653,221200000.0
2005-03-16 08:30:00,89.665,89.68,89.631,89.659,168600001.0
2005-03-16 08:31:00,89.671,89.683,89.647,89.671,228999996.0
2005-03-16 08:32:00,89.654,89.671,89.63,89.648,218300002.0
2005-03-16 08:33:00,89.618,89.642,89.598,89.598,172999999.0
2005-03-16 08:34:00,89.599,89.634,89.593,89.603,255600001.0
2005-03-16 08:35:00,89.62,89.627,89.602,89.614,131299999.0
2005-03-16 08:36:00,89.589,89.617,89.589,89.614,339499993.0
2005-03-16 08:37:00,89.59,89.613,89.585,89.597,295800005.0
2005-03-16 08:38:00,89.606,89.606,89.571,89.582,201800001.0
2005-03-16 08:39:00,89.593,89.604,89.569,89.58,209000005.0
2005-03-16 08:40:00,89.605,89.605,89.584,89.589,203300000.0
2005-03-16 08:41:00,89.599,89.617,89.57,89.577,191700000.0
2005-03-16 08:42:00,89.575,89.603,89.575,89.594,204399998.0
2005-03-16 08:43:00,89.579,89.608,89.572,89.586,204599998.0
2005-03-16 08:44:00,89.577,89.587,89.55,89.568,271500001.0
2005-03-16 08:45:00,89.566,89.587,89.553,89.582,262300000.0
2005-03-16 08:46:00,89.565,89.565,89.53,89.531,172099999.0
2005-03-16 08:47:00,89.541,89.569,89.541,89.555,329999995.0
2005-03-16 08:48:00,89.563,89.576,89.551,89.551,239400000.0
2005-03-16 08:49:00,89.537,89.565,89.533,89.565,237799998.0
2005-03-16 08:50:00,89.565,89.575,89.542,89.548,196299997.0
2005-03-16 08:51:00,89.54,89.579,89.525,89.551,231100000.0
2005-03-16 08:52:00,89.556,89.586,89.54,89.557,195999998.0
2005-03-16 08:53:00,89.595,89.612,89.574,89.581,248899998.0
2005-03-16 08:54:00,89.603,89.623,89.593,89.601,121800000.0
2005-03-16 08:55:00,89.594,89.622,89.594,89.617,319899999.0
2005-03-16 08:56:00,89.596,89.617,89.587,89.605,177999999.0
2005-03-16 08:57:00,89.606,89.637,89.604,89.637,320100001.0
2005-03-16 08:58:00,89.624,89.644,89.618,89.63,210100001.0
2005-03-16 08:59:00,89.622,89.645,89.62,89.632,230700000.0
2005-03-16 09:00:00,89.661,89.661,89.621,89.646,337599998.0
2005-03-16 09:01:00,89.61,89.679,89.606,89.653,201500000.0
2005-03-16 09:02:00,89.686,89.686,89.657,89.662,243899999.0
2005-03-16 09:03:00,89.665,89.678,89.646,89.647,239999998.0
2005-03-16 09:04:00,89.669,89.695,89.657,89.688,320000000.0
2005-03-16 09:05:00,89.685,89.699,89.657,89.666,274099999.0
2005-03-16 09:06:00,89.677,89.691,89.662,89.683,259000005.0
2005-03-16 09:07:00,89.654,89.682,89.647,89.648,274099997.0
2005-03-16 09:08:00,89.632,89.686,89.632,89.676,214199997.0
2005-03-16 09:09:00,89.664,89.681,89.649,89.664,323399998.0
2005-03-16 09:10:00,89.655,89.689,89.644,89.662,199400001.0
2005-03-16 09:11:00,89.658,89.686,89.653,89.667,280399998.0
2005-03-16 09:12:00,89.673,89.705,89.651,89.666,178099998.0
2005-03-16 09:13:00,89.661,89.671,89.637,89.671,130900000.0
2005-03-16 09:14:00,89.665,89.687,89.647,89.678,295000002.0
2005-03-16 09:15:00,89.663,89.7,89.66,89.665,210900001.0
2005-03-16 09:16:00,89.67,89.692,89.654,89.671,221500000.0
2005-03-16 09:17:00,89.684,89.708,89.676,89.7,171600000.0
2005-03-16 09:18:00,89.706,89.722,89.687,89.704,176100000.0
2005-03-16 09:19:00,89.686,89.72,89.686,89.717,344200001.0
2005-03-16 09:20:00,89.692,89.713,89.685,89.711,330300000.0
2005-03-16 09:21:00,89.702,89.718,89.691,89.692,132500000.0
2005-03-16 09:22:00,89.701,89.741,89.701,89.741,204799997.0
2005-03-16 09:23:00,89.727,89.729,89.708,89.708,218799996.0
2005-03-16 09:24:00,89.694,89.723,89.685,89.709,201099999.0
2005-03-16 09:25:00,89.704,89.713,89.669,89.672,296800000.0
2005-03-16 09:26:00,89.674,89.698,89.659,89.67,262199995.0
2005-03-16 09:27:00,89.657,89.67,89.633,89.669,280899998.0
2005-03-16 09:28:00,89.657,89.672,89.617,89.617,309399997.0
2005-03-16 09:29:00,89.665,89.69,89.661,89.677,175100001.0
2005-03-16 09:30:00,89.693,89.703,89.666,89.691,174999999.0
2005-03-16 09:31:00,89.702,89.71,89.678,89.679,284000001.0
2005-03-16 09:32:00,89.682,89.71,89.682,89.701,227100001.0
2005-03-16 09:33:00,89.691,89.705,89.667,89.693,157199999.0
2005-03-16 09:34:00,89.661,89.695,89.661,89.688,166699998.0
2005-03-16 09:35:00,89.669,89.715,89.669,89.704,140099998.0
2005-03-16 09:36:00,89.711,89.726,89.687,89.704,169700002.0
2005-03-16 09:37:00,89.694,89.714,89.662,89.685,132199999.0
2005-03-16 09:38:00,89.68,89.709,89.669,89.696,349099998.0
2005-03-16 09:39:00,89.702,89.723,89.69,89.712,262900000.0
2005-03-16 09:40:00,89.737,89.748,89.71,89.724,263099999.0
2005-03-16 09:41:00,89.745,89.762,89.717,89.745,258999999.0
2005-03-16 09:42:00,89.764,89.764,89.715,89.738,197099999.0
2005-03-16 09:43:00,89.737,89.756,89.724,89.751,310700000.0
2005-03-16 09:44:00,89.743,89.743,89.712,89.714,201800004.0
2005-03-16 09:45:00,89.74,89.74,89.707,89.707,284399994.0
2005-03-16 09:46:00,89.725,89.745,89.714,89.739,129199997.0
2005-03-16 09:47:00,89.767,89.776,89.742,89.776,285799997.0
2005-03-16 09:48:00,89.78,89.799,89.762,89.787,229399999.0
2005-03-16 09:49:00,89.774,89.798,89.768,89.771,260000004.0
2005-03-16 09:50:00,89.767,89.806,89.767,89.778,314399998.0
2005-03-16 09:51:00,89.773,89.791,89.751,89.778,243100000.0
2005-03-16 09:52:00,89.743,89.783,89.743,89.756,197599998.0
2005-03-16 09:53:00,89.773,89.773,89.741,89.741,120299999.0
2005-03-16 09:54:00,89.754,89.766,89.729,89.761,289500000.0
2005-03-16 09:55:00,89.748,89.771,89.735,89.761,119600000.0
2005-03-16 09:56:00,89.741,89.759,89.731,89.757,279800003.0
2005-03-16 09:57:00,89.739,89.768,89.736,89.757,277599998.0
2005-03-16 09:58:00,89.717,89.744,89.714,89.724,303800004.0
2005-03-16 09:59:00,89.71,89.741,89.702,89.704,248600000.0
2005-03-16 10:00:00,89.711,89.736,89.693,89.718,124299996.0
2005-03-16 10:01:00,89.737,89.746,89.696,89.696,255899996.0
2005-03-16 10:02:00,89.752,89.764,89.74,89.764,237100000.0
2005-03-16 10:03:00,89.738,89.779,89.738,89.774,234199996.0
2005-03-16 10:04:00,89.777,89.823,89.754,89.794,295399998.0
2005-03-16 10:05:00,89.782,89.8,89.763,89.776,243100000.0
2005-03-16 10:06:00,89.794,89.798,89.768,89.791,366200000.0
2005-03-16 10:07:00,89.772,89.794,89.764,89.785,308700002.0
2005-03-16 10:08:00,89.775,89.791,89.759,89.768,141099999.0
2005-03-16 10:09:00,89.765,89.813,89.765,89.813,145199998.0
2005-03-16 10:10:00,89.804,89.828,89.779,89.799,143799999.0
2005-03-16 10:11:00,89.783,89.813,89.783,89.811,118599999.0
2005-03-16 10:12:00,89.792,89.822,89.789,89.811,248200001.0
2005-03-16 10:13:00,89.795,89.795,89.759,89.769,136900002.0
2005-03-16 10:14:00,89.777,89.813,89.777,89.788,196599999.0
2005-03-16 10:15:00,89.819,89.832,89.805,89.822,327400000.0
2005-03-16 10:16:00,89.793,89.835,89.793,89.835,261200000.0
2005-03-16 10:17:00,89.816,89.853,89.816,89.848,182300001.0
2005-03-16 10:18:00,89.875,89.899,89.86,89.881,125700001.0
2005-03-16 10:19:00,89.901,89.907,89.877,89.886,351400000.0
2005-03-16 10:20:00,89.894,89.901,89.86,89.883,347199990.0
2005-03-16 10:21:00,89.901,89.901,89.872,89.896,201400000.0
2005-03-16 10:22:00,89.884,89.915,89.875,89.887,207500000.0
2005-03-16 10:23:00,89.893,89.904,89.872,89.879,167500000.0
2005-03-16 10:24:00,89.884,89.906,89.873,89.906,153800002.0
2005-03-16 10:25:00,89.899,89.904,89.881,89.888,256400000.0
2005-03-16 10:26:00,89.885,89.889,89.847,89.847,300799999.0
2005-03-16 10:27:00,89.867,89.905,89.867,89.896,119200000.0
2005-03-16 10:28:00,89.896,89.905,89.871,89.871,315300003.0
2005-03-16 10:29:00,89.874,89.876,89.834,89.834,253300001.0
2005-03-16 10:30:00,89.84,89.858,89.822,89.839,188199999.0
2005-03-16 10:31:00,89.823,89.876,89.799,89.863,290600001.0
2005-03-16 10:32:00,89.855,89.875,89.849,89.872,191200000.0
2005-03-16 10:33:00,89.885,89.893,89.856,89.857,240299999.0
2005-03-16 10:34:00,89.871,89.895,89.868,89.89,259999995.0
2005-03-16 10:35:00,89.874,89.898,89.862,89.877,372100001.0
2005-03-16 10:36:00,89.886,89.911,89.877,89.908,255799998.0
2005-03-16 10:37:00,89.883,89.92,89.881,89.916,249099997.0
2005-03-16 10:38:00,89.923,89.93,89.902,89.905,237099996.0
2005-03-16 10:39:00,89.931,89.95,89.929,89.942,162899998.0
2005-03-16 10:40:00,89.935,89.974,89.914,89.952,220599996.0
2005-03-16 10:41:00,89.961,89.977,89.95,89.965,256300000.0
2005-03-16 10:42:00,89.963,89.975,89.94,89.961,254799999.0
2005-03-16 10:43:00,89.967,89.974,89.942,89.948,218599998.0
2005-03-16 10:44:00,89.949,89.987,89.944,89.978,439899999.0
2005-03-16 10:45:00,89.965,89.981,89.956,89.973,214899997.0
2005-03-16 10:46:00,89.955,89.985,89.954,89.985,143300003.0
2005-03-16 10:47:00,89.981,89.997,89.971,89.992,314900001.0
2005-03-16 10:48:00,89.978,89.986,89.959,89.959,338000003.0
2005-03-16 10:49:00,89.973,89.991,89.953,89.968,197899995.0
2005-03-16 10:50:00,90.004,90.019,89.993,90.019,321799999.0
2005-03-16 10:51:00,89.992,90.019,89.992,90.005,329599998.0
2005-03-16 10:52:00,90.013,90.019,89.982,89.989,164300000.0
2005-03-16 10:53:00,90.007,90.007,89.967,89.973,251500000.0
2005-03-16 10:54:00,89.991,90.015,89.963,89.998,221099996.0
2005-03-16 10:55:00,90.023,90.048,90.011,90.032,159399999.0
2005-03-16 10:56:00,90.016,90.033,90.005,90.023,231999995.0
2005-03-16 10:57:00,90.008,90.035,89.988,89.997,190600001.0
2005-03-16 10:58:00,89.976,90.0,89.966,90.0,252299999.0
2005-03-16 10:59:00,89.983,90.011,89.979,89.993,255700002.0
2005-03-16 11:00:00,89.983,90.009,89.975,89.987,150499999.0
2005-03-16 11:01:00,90.017,90.026,89.989,90.014,238500005.0
2005-03-16 11:02:00,90.033,90.034,90.002,90.002,231699996.0
2005-03-16 11:03:00,90.007,90.016,89.987,89.994,247100001.0
2005-03-16 11:04:00,90.017,90.026,89.989,89.99,215899999.0
2005-03-16 11:05:00,89.982,90.023,89.98,90.0,228800003.0
2005-03-16 11:06:00,89.988,90.006,89.959,89.982,167000001.0
2005-03-16 11:07:00,89.99,89.99,89.961,89.975,272700005.0
2005-03-16 11:08:00,89.975,89.977,89.944,89.952,238300002.0
2005-03-16 11:09:00,89.968,89.968,89.941,89.941,214099999.0
2005-03-16 11:10:00,89.971,89.99,89.961,89.967,171799999.0
2005-03-16 11:11:00,89.945,89.997,89.927,89.982,433699996.0
2005-03-16 11:12:00,89.998,89.998,89.973,89.978,288700003.0
2005-03-16 11:13:00,89.976,90.013,89.976,90.013,234600000.0
2005-03-16 11:14:00,90.003,90.026,89.994,90.026,319200001.0
2005-03-16 11:15:00,90.025,90.03,89.992,89.999,496300000.0
2005-03-16 11:16:00,89.992,90.018,89.975,90.016,183199999.0
2005-03-16 11:17:00,89.975,90.013,89.971,90.013,157400001.0
2005-03-16 11:18:00,90.014,90.02,89.995,89.996,398799995.0
2005-03-16 11:19:00,89.996,90.006,89.976,89.988,147499999.0
2005-03-16 11:20:00,90.002,90.002,89.979,89.985,385199998.0
2005-03-16 11:21:00,89.986,89.991,89.96,89.97,316900001.0
2005-03-16 11:22:00,89.966,89.989,89.962,89.977,240399999.0
2005-03-16 11:23:00,89.954,89.975,89.944,89.956,165000000.0
2005-03-16 11:24:00,89.933,89.954,89.925,89.939,273199999.0
2005-03-16 11:25:00,89.947,89.956,89.918,89.921,184899996.0
2005-03-16 11:26:00,89.945,89.956,89.926,89.926,223600001.0
2005-03-16 11:27:00,89.963,89.969,89.93,89.931,265900000.0
2005-03-16 11:28:00,89.958,89.971,89.936,89.948,207199998.0
2005-03-16 11:29:00,89.961,89.982,89.942,89.961,279300001.0
2005-03-16 11:30:00,89.969,89.977,89.946,89.964,246199999.0
2005-03-16 11:31:00,89.953,89.971,89.93,89.957,195100000.0
2005-03-16 11:32:00,89.978,89.979,89.947,89.958,155000000.0
2005-03-16 11:33:00,89.964,89.973,89.921,89.921,286299999.0
2005-03-16 11:34:00,89.944,89.97,89.943,89.966,317499999.0
2005-03-16 11:35:00,89.958,89.983,89.948,89.971,226999999.0
2005-03-16 11:36:00,89.947,89.966,89.926,89.936,144900001.0
2005-03-16 11:37:00,89.92,89.946,89.92,89.929,170199997.0
2005-03-16 11:38:00,89.915,89.936,89.903,89.912,217700001.0
2005-03-16 11:39:00,89.849,89.882,89.844,89.86,191099998.0
2005-03-16 11:40:00,89.837,89.871,89.821,89.856,334100002.0
2005-03-16 11:41:00,89.863,89.869,89.84,89.847,363400002.0
2005-03-16 11:42:00,89.861,89.884,89.847,89.86,303199998.0
2005-03-16 11:43:00,89.881,89.911,89.875,89.89,157799997.0
2005-03-16 11:44:00,89.913,89.915,89.894,89.9,262299996.0
2005-03-16 11:45:00,89.912,89.923,89.891,89.914,253899997.0
2005-03-16 11:46:00,89.917,89.923,89.897,89.905,261599996.0
2005-03-16 11:47:00,89.908,89.935,89.895,89.91,243399996.0
2005-03-16 11:48:00,89.932,89.952,89.919,89.927,179400000.0
2005-03-16 11:49:00,89.927,89.962,89.919,89.94,373100003.0
2005-03-16 11:50:00,89.951,89.952,89.922,89.937,245100001.0
2005-03-16 11:51:00,89.926,89.932,89.903,89.903,272100001.0
2005-03-16 11:52:00,89.905,89.92,89.885,89.906,315199994.0
2005-03-16 11:53:00,89.919,89.939,89.908,89.924,262099999.0
2005-03-16 11:54:00,89.921,89.95,89.921,89.95,139500000.0
2005-03-16 11:55:00,89.923,89.943,89.911,89.926,223100002.0
2005-03-16 11:56:00,89.917,89.925,89.889,89.892,286400003.0
2005-03-16 11:57:00,89.892,89.909,89.838,89.846,297399995.0
2005-03-16 11:58:00,89.829,89.862,89.829,89.849,295999999.0
2005-03-16 11:59:00,89.842,89.855,89.817,89.817,288800004.0
2005-03-16 12:00:00,89.8,89.828,89.79,89.824,276399998.0
2005-03-16 12:01:00,89.794,89.826,89.786,89.826,109000000.0
2005-03-16 12:02:00,89.817,89.835,89.779,89.818,106600000.0
2005-03-16 12:03:00,89.815,89.835,89.803,89.823,269100001.0
2005-03-16 12:04:00,89.818,89.82,89.795,89.82,261899998.0
2005-03-16 12:05:00,89.805,89.828,89.804,89.81,145700000.0
2005-03-16 12:06:00,89.821,89.845,89.797,89.824,210599999.0
2005-03-16 12:07:00,89.821,89.851,89.808,89.829,313300002.0
2005-03-16 12:08:00,89.847,89.87,89.835,89.844,160700001.0
2005-03-16 12:09:00,89.852,89.871,89.838,89.841,337499999.0
2005-03-16 12:10:00,89.829,89.854,89.814,89.825,258200000.0
2005-03-16 12:11:00,89.789,89.824,89.787,89.806,287400003.0
2005-03-16 12:12:00,89.82,89.856,89.805,89.823,290100005.0
2005-03-16 12:13:00,89.837,89.837,89.795,89.795,170699999.0
2005-03-16 12:14:00,89.808,89.823,89.788,89.797,250499998.0
2005-03-16 12:15:00,89.825,89.833,89.797,89.816,178600000.0
2005-03-16 12:16:00,89.813,89.847,89.812,89.821,225099998.0
2005-03-16 12:17:00,89.814,89.838,89.801,89.82,224800001.0
2005-03-16 12:18:00,89.851,89.851,89.799,89.799,246500003.0
2005-03-16 12:19:00,89.81,89.838,89.793,89.813,257599997.0
2005-03-16 12:20:00,89.837,89.84,89.817,89.826,263200005.0
2005-03-16 12:21:00,89.847,89.847,89.802,89.822,244999999.0
2005-03-16 12:22:00,89.831,89.854,89.825,89.831,318399999.0
2005-03-16 12:23:00,89.858,89.868,89.831,89.838,209999997.0
2005-03-16 12:24:00,89.843,89.843,89.809,89.812,252699998.0
2005-03-16 12:25:00,89.809,89.836,89.794,89.804,147800000.0
2005-03-16 12:26:00,89.826,89.851,89.802,89.841,374199998.0
2005-03-16 12:27:00,89.818,89.837,89.8,89.81,213500000.0
2005-03-16 12:28:00,89.82,89.822,89.792,89.792,222700002.0
2005-03-16 12:29:00,89.789,89.805,89.769,89.789,359600007.0
2005-03-16 12:30:00,89.762,89.79,89.748,89.764,208199998.0
2005-03-16 12:31:00,89.769,89.807,89.764,89.785,253100000.0
2005-03-16 12:32:00,89.819,89.819,89.787,89.797,250600002.0
2005-03-16 12:33:00,89.798,89.817,89.782,89.785,253799998.0
2005-03-16 12:34:00,89.797,89.843,89.794,89.839,249299998.0
2005-03-16 12:35:00,89.839,89.85,89.826,89.835,197799999.0
2005-03-16 12:36:00,89.815,89.852,89.813,89.83,251000000.0
2005-03-16 12:37:00,89.828,89.848,89.825,89.836,223999996.0
2005-03-16 12:38:00,89.835,89.855,89.828,89.846,257599999.0
2005-03-16 12:39:00,89.841,89.849,89.826,89.838,136599998.0
2005-03-16 12:40:00,89.809,89.833,89.809,89.833,106099999.0
2005-03-16 12:41:00,89.83,89.837,89.808,89.828,261700000.0
2005-03-16 12:42:00,89.818,89.836,89.807,89.831,167800001.0
2005-03-16 12:43:00,89.824,89.841,89.814,89.815,276699998.0
2005-03-16 12:44:00,89.824,89.835,89.795,89.81,378299998.0
2005-03-16 12:45:00,89.791,89.834,89.781,89.79,309699999.0
2005-03-16 12:46:00,89.788,89.822,89.773,89.792,326099997.0
2005-03-16 12:47:00,89.8,89.857,89.8,89.853,266999999.0
2005-03-16 12:48:00,89.843,89.868,89.833,89.846,266900000.0
2005-03-16 12:49:00,89.83,89.858,89.821,89.836,243399997.0
2005-03-16 12:50:00,89.818,89.868,89.818,89.853,162799998.0
2005-03-16 12:51:00,89.847,89.868,89.837,89.854,187099997.0
2005-03-16 12:52:00,89.86,89.866,89.834,89.85,193500003.0
2005-03-16 12:53:00,89.839,89.866,89.78,89.82,132900000.0
2005-03-16 12:54:00,89.846,89.849,89.826,89.828,140599999.0
2005-03-16 12:55:00,89.814,89.834,89.805,89.808,202300002.0
2005-03-16 12:56:00,89.852,89.852,89.821,89.836,201799999.0
2005-03-16 12:57:00,89.825,89.857,89.816,89.835,264999999.0
2005-03-16 12:58:00,89.806,89.827,89.787,89.802,255499994.0
2005-03-16 12:59:00,89.79,89.822,89.764,89.787,242400000.0
2005-03-16 13:00:00,89.775,89.805,89.771,89.805,329999999.0
2005-03-16 13:01:00,89.811,89.85,89.811,89.85,69900000.0
2005-03-16 13:02:00,89.866,89.878,89.842,89.861,299400000.0
2005-03-16 13:03:00,89.88,89.901,89.865,89.887,360999995.0
2005-03-16 13:04:00,89.911,89.911,89.866,89.879,316700001.0
2005-03-16 13:05:00,89.859,89.881,89.847,89.865,132900002.0
2005-03-16 13:06:00,89.867,89.883,89.847,89.87,284199997.0
2005-03-16 13:07:00,89.889,89.889,89.834,89.834,268399996.0
2005-03-16 13:08:00,89.869,89.889,89.851,89.863,236299998.0
2005-03-16 13:09:00,89.899,89.915,89.882,89.89,263300000.0
2005-03-16 13:10:00,89.913,89.977,89.909,89.94,181699997.0
2005-03-16 13:11:00,89.937,89.964,89.918,89.925,270300002.0
2005-03-16 13:12:00,89.901,89.918,89.885,89.91,315499994.0
2005-03-16 13:13:00,89.902,89.933,89.899,89.911,292799999.0
2005-03-16 13:14:00,89.919,89.932,89.897,89.908,304199997.0
2005-03-16 13:15:00,89.92,89.92,89.884,89.884,231799999.0
2005-03-16 13:16:00,89.892,89.924,89.871,89.871,194600001.0
2005-03-16 13:17:00,89.902,89.907,89.865,89.877,211600000.0
2005-03-16 13:18:00,89.88,89.909,89.878,89.898,122700001.0
2005-03-16 13:19:00,89.879,89.896,89.856,89.882,156599999.0
2005-03-16 13:20:00,89.907,89.923,89.889,89.898,126800001.0
2005-03-16 13:21:00,89.91,89.91,89.88,89.885,304900000.0
2005-03-16 13:22:00,89.902,89.927,89.896,89.913,233299998.0
2005-03-16 13:23:00,89.903,89.961,89.891,89.942,246700001.0
2005-03-16 13:24:00,89.92,89.92,89.89,89.895,137200001.0
2005-03-16 13:25:00,89.893,89.919,89.878,89.901,245899999.0
2005-03-16 13:26:00,89.897,89.921,89.878,89.893,249100001.0
2005-03-16 13:27:00,89.884,89.905,89.854,89.862,400300003.0
2005-03-16 13:28:00,89.891,89.895,89.861,89.872,259599998.0
2005-03-16 13:29:00,89.876,89.887,89.855,89.869,195600000.0
2005-03-16 13:30:00,89.836,89.905,89.82,89.905,266799998.0
2005-03-16 13:31:00,89.906,89.908,89.871,89.874,266599998.0
2005-03-16 13:32:00,89.861,89.903,89.861,89.898,204400002.0
2005-03-16 13:33:00,89.875,89.888,89.861,89.888,145399999.0
2005-03-16 13:34:00,89.905,89.905,89.858,89.879,233299999.0
2005-03-16 13:35:00,89.884,89.898,89.861,89.883,263300002.0
2005-03-16 13:36:00,89.88,89.902,89.866,89.899,383200001.0
2005-03-16 13:37:00,89.88,89.906,89.88,89.906,80800000.0
2005-03-16 13:38:00,89.921,89.94,89.901,89.92,160299998.0
2005-03-16 13:39:00,89.913,89.928,89.899,89.926,172199998.0
2005-03-16 13:40:00,89.909,89.923,89.888,89.904,252999995.0
2005-03-16 13:41:00,89.927,89.928,89.901,89.907,334799997.0
2005-03-16 13:42:00,89.913,89.935,89.884,89.915,221100001.0
2005-03-16 13:43:00,89.917,89.937,89.908,89.928,162299998.0
2005-03-16 13:44:00,89.934,89.94,89.905,89.905,251200000.0
2005-03-16 13:45:00,89.931,89.941,89.911,89.912,287399999.0
2005-03-16 13:46:00,89.933,89.953,89.914,89.933,167700002.0
2005-03-16 13:47:00,89.91,89.949,89.91,89.943,366899997.0
2005-03-16 13:48:00,89.957,89.996,89.956,89.996,195099996.0
2005-03-16 13:49:00,89.998,90.03,89.98,90.013,282500000.0
2005-03-16 13:50:00,90.012,90.03,89.998,90.018,316399998.0
2005-03-16 13:51:00,89.987,90.02,89.981,90.02,196000000.0
2005-03-16 13:52:00,90.019,90.019,89.985,89.993,266599997.0
2005-03-16 13:53:00,90.027,90.027,89.994,89.994,319000002.0
2005-03-16 13:54:00,89.953,90.005,89.947,90.005,270300000.0
2005-03-16 13:55:00,90.008,90.039,89.987,90.016,229899999.0
2005-03-16 13:56:00,90.036,90.083,90.03,90.083,145099998.0
2005-03-16 13:57:00,90.072,90.103,90.067,90.069,287200000.0
2005-03-16 13:58:00,90.1,90.113,90.08,90.09,284899996.0
2005-03-16 13:59:00,90.119,90.122,90.089,90.107,205199999.0
2005-03-16 14:00:00,90.103,90.123,90.069,90.073,253599999.0
2005-03-16 14:01:00,90.102,90.102,90.056,90.073,319100000.0
2005-03-16 14:02:00,90.086,90.095,90.054,90.075,182000001.0
2005-03-16 14:03:00,90.07,90.078,90.046,90.046,203299997.0
2005-03-16 14:04:00,90.046,90.061,90.029,90.049,298399998.0
2005-03-16 14:05:00,90.039,90.057,90.036,90.056,218300004.0
2005-03-16 14:06:00,90.054,90.064,90.032,90.038,177899998.0
2005-03-16 14:07:00,90.028,90.057,90.027,90.053,201799999.0
2005-03-16 14:08:00,90.06,90.066,90.04,90.046,329599997.0
2005-03-16 14:09:00,90.029,90.047,90.022,90.042,154499999.0
2005-03-16 14:10:00,90.037,90.056,90.015,90.042,271999998.0
2005-03-16 14:11:00,90.04,90.05,90.021,90.021,140900003.0
2005-03-16 14:12:00,90.051,90.052,90.021,90.021,210800000.0
2005-03-16 14:13:00,90.055,90.07,90.024,90.045,212499999.0
2005-03-16 14:14:00,90.005,90.028,89.996,90.019,216099998.0
2005-03-16 14:15:00,90.007,90.03,89.989,90.023,280399997.0
2005-03-16 14:16:00,89.99,90.018,89.982,89.997,287599998.0
2005-03-16 14:17:00,89.974,90.017,89.974,89.997,271799997.0
2005-03-16 14:18:00,90.005,90.035,89.999,90.025,209199999.0
2005-03-16 14:19:00,90.013,90.045,90.0,90.034,157700001.0
2005-03-16 14:20:00,90.045,90.059,90.009,90.031,284900000.0
2005-03-16 14:21:00,90.042,90.062,90.019,90.044,251800000.0
2005-03-16 14:22:00,90.053,90.053,90.03,90.035,196099999.0
2005-03-16 14:23:00,90.036,90.061,90.024,90.049,262299998.0
2005-03-16 14:24:00,90.048,90.057,90.019,90.026,305200002.0
2005-03-16 14:25:00,90.042,90.05,90.02,90.047,237200000.0
2005-03-16 14:26:00,90.04,90.072,90.031,90.068,303300003.0
2005-03-16 14:27:00,90.065,90.125,90.061,90.125,203700007.0
2005-03-16 14:28:00,90.132,90.146,90.117,90.124,442999993.0
2005-03-16 14:29:00,90.142,90.159,90.085,90.115,450699994.0
2005-03-16 14:30:00,90.088,90.115,90.081,90.089,233500000.0
2005-03-16 14:31:00,90.114,90.123,90.059,90.107,271899998.0
2005-03-16 14:32:00,90.099,90.128,90.099,90.122,195300000.0
2005-03-16 14:33:00,90.11,90.128,90.101,90.113,188099999.0
2005-03-16 14:34:00,90.105,90.115,90.089,90.095,212899995.0
2005-03-16 14:35:00,90.132,90.132,90.088,90.113,267600002.0
2005-03-16 14:36:00,90.135,90.138,90.097,90.102,219399998.0
2005-03-16 14:37:00,90.137,90.141,90.102,90.117,286399997.0
2005-03-16 14:38:00,90.136,90.139,90.117,90.117,160799999.0
2005-03-16 14:39:00,90.099,90.121,90.08,90.092,320699999.0
2005-03-16 14:40:00,90.094,90.109,90.086,90.096,44400000.0
2005-03-16 14:41:00,90.084,90.103,90.074,90.084,185000005.0
2005-03-16 14:42:00,90.081,90.11,90.065,90.094,273199998.0
2005-03-16 14:43:00,90.115,90.117,90.069,90.082,200500001.0
2005-03-16 14:44:00,90.117,90.117,90.061,90.09,243399996.0
2005-03-16 14:45:00,90.098,90.138,90.091,90.138,253299997.0
2005-03-16 14:46:00,90.098,90.124,90.089,90.117,191899997.0
2005-03-16 14:47:00,90.132,90.15,90.097,90.099,240800001.0
2005-03-16 14:48:00,90.129,90.129,90.075,90.093,239800000.0
2005-03-16 14:49:00,90.097,90.126,90.079,90.094,237200003.0
2005-03-16 14:50:00,90.102,90.13,90.09,90.114,393100003.0
2005-03-16 14:51:00,90.092,90.118,90.09,90.118,298700001.0
2005-03-16 14:52:00,90.14,90.14,90.11,90.13,321000000.0
2005-03-16 14:53:00,90.126,90.167,90.108,90.145,191100001.0
2005-03-16 14:54:00,90.168,90.168,90.125,90.134,237599997.0
2005-03-16 14:55:00,90.139,90.156,90.133,90.152,253600002.0
2005-03-16 14:56:00,90.151,90.157,90.12,90.13,199100001.0
2005-03-16 14:57:00,90.131,90.145,90.111,90.13,269599999.0
2005-03-16 14:58:00,90.149,90.149,90.114,90.118,160600004.0
2005-03-16 14:59:00,90.119,90.135,90.085,90.116,315599999.0
2005-03-16 15:00:00,90.125,90.142,90.117,90.12,149800002.0
2005-03-16 15:01:00,90.144,90.144,90.104,90.11,181999998.0
2005-03-16 15:02:00,90.123,90.145,90.106,90.145,159200000.0
2005-03-16 15:03:00,90.12,90.129,90.098,90.1,383399999.0
2005-03-16 15:04:00,90.097,90.13,90.095,90.13,235999999.0
2005-03-16 15:05:00,90.129,90.129,90.093,90.109,224800000.0
2005-03-16 15:06:00,90.096,90.112,90.078,90.111,271699996.0
2005-03-16 15:07:00,90.108,90.109,90.082,90.102,286099998.0
2005-03-16 15:08:00,90.086,90.099,90.076,90.096,262000001.0
2005-03-16 15:09:00,90.088,90.103,90.069,90.087,292599997.0
2005-03-16 15:10:00,90.083,90.097,90.06,90.07,286999996.0
2005-03-16 15:11:00,90.07,90.082,90.05,90.082,106100000.0
2005-03-16 15:12:00,90.071,90.086,90.055,90.079,138799999.0
2005-03-16 15:13:00,90.059,90.088,90.051,90.083,190699999.0
2005-03-16 15:14:00,90.072,90.091,90.057,90.069,267900002.0
2005-03-16 15:15:00,90.089,90.102,90.06,90.061,218499999.0
2005-03-16 15:16:00,90.043,90.094,90.039,90.049,292900001.0
2005-03-16 15:17:00,90.033,90.058,90.031,90.05,316499997.0
2005-03-16 15:18:00,90.045,90.055,90.022,90.035,265099998.0
2005-03-16 15:19:00,90.067,90.073,90.036,90.036,268600001.0
2005-03-16 15:20:00,90.042,90.077,90.037,90.052,280100004.0
2005-03-16 15:21:00,90.044,90.059,90.031,90.049,274700004.0
2005-03-16 15:22:00,90.031,90.062,89.999,90.062,260899995.0
2005-03-16 15:23:00,90.043,90.058,90.024,90.052,349700003.0
2005-03-16 15:24:00,90.049,90.065,90.025,90.044,223499997.0
2005-03-16 15:25:00,90.059,90.079,90.036,90.036,253300001.0
2005-03-16 15:26:00,90.04,90.066,90.023,90.039,249799997.0
2005-03-16 15:27:00,90.021,90.066,90.021,90.06,350300001.0
2005-03-16 15:28:00,90.053,90.066,90.036,90.049,185500002.0
2005-03-16 15:29:00,90.048,90.076,90.029,90.055,166900000.0
2005-03-16 15:30:00,90.104,90.128,90.1,90.109,212500003.0
2005-03-16 15:31:00,90.122,90.135,90.104,90.11,267900004.0
2005-03-16 15:32:00,90.111,90.131,90.101,90.125,254900000.0
2005-03-16 15:33:00,90.088,90.113,90.082,90.113,146300000.0
2005-03-16 15:34:00,90.114,90.122,90.092,90.099,323499999.0
2005-03-16 15:35:00,90.099,90.132,90.096,90.132,185900002.0
2005-03-16 15:36:00,90.122,90.148,90.122,90.122,266300002.0
2005-03-16 15:37:00,90.12,90.155,90.114,90.148,249199995.0
2005-03-16 15:38:00,90.149,90.174,90.125,90.145,267299999.0
2005-03-16 15:39:00,90.169,90.184,90.152,90.163,85000001.0
2005-03-16 15:40:00,90.171,90.185,90.16,90.165,319099995.0
2005-03-16 15:41:00,90.158,90.19,90.152,90.19,209400003.0
2005-03-16 15:42:00,90.183,90.21,90.165,90.201,323799998.0
2005-03-16 15:43:00,90.194,90.221,90.187,90.192,200699999.0
2005-03-16 15:44:00,90.183,90.208,90.168,90.189,216799999.0
2005-03-16 15:45:00,90.203,90.215,90.178,90.179,152799999.0
2005-03-16 15:46:00,90.184,90.21,90.162,90.175,185199999.0
2005-03-16 15:47:00,90.148,90.203,90.148,90.203,299800000.0
2005-03-16 15:48:00,90.214,90.247,90.206,90.223,131499997.0
2005-03-16 15:49:00,90.227,90.267,90.21,90.223,242200000.0
2005-03-16 15:50:00,90.251,90.271,90.231,90.24,245199999.0
2005-03-16 15:51:00,90.262,90.277,90.244,90.26,295500000.0
2005-03-16 15:52:00,90.301,90.324,90.274,90.301,346400005.0
2005-03-16 15:53:00,90.298,90.321,90.281,90.284,149500000.0
2005-03-16 15:54:00,90.287,90.305,90.259,90.259,303699997.0
2005-03-16 15:55:00,90.303,90.332,90.298,90.315,234499999.0
2005-03-16 15:56:00,90.312,90.335,90.277,90.3,164799997.0
2005-03-16 15:57:00,90.281,90.3,90.271,90.297,173200002.0
2005-03-16 15:58:00,90.29,90.3,90.271,90.289,204499998.0
2005-03-16 15:59:00,90.283,90.297,90.248,90.282,240099998.0
2005-03-16 16:00:00,90.294,90.317,90.279,90.3,290499999.0
2005-03-16 16:01:00,90.296,90.316,90.285,90.296,212700001.0
2005-03-16 16:02:00,90.311,90.326,90.288,90.316,253399999.0
2005-03-16 16:03:00,90.294,90.329,90.294,90.324,170399999.0
2005-03-16 16:04:00,90.31,90.331,90.29,90.292,200399999.0
2005-03-16 16:05:00,90.282,90.287,90.257,90.265,196599995.0
2005-03-16 16:06:00,90.256,90.278,90.24,90.278,159100000.0
2005-03-16 16:07:00,90.255,90.276,90.249,90.254,242999997.0
2005-03-16 16:08:00,90.271,90.288,90.254,90.261,255199998.0
2005-03-16 16:09:00,90.292,90.319,90.283,90.294,106600000.0
2005-03-16 16:10:00,90.299,90.346,90.294,90.335,357000000.0
2005-03-16 16:11:00,90.325,90.356,90.301,90.34,264100004.0
2005-03-16 16:12:00,90.35,90.368,90.33,90.346,108299999.0
2005-03-16 16:13:00,90.328,90.371,90.322,90.337,224599997.0
2005-03-16 16:14:00,90.323,90.323,90.275,90.295,181800001.0
2005-03-16 16:15:00,90.298,90.317,90.281,90.309,336700001.0
2005-03-16 16:16:00,90.325,90.327,90.294,90.294,234300000.0
2005-03-16 16:17:00,90.295,90.332,90.271,90.302,209700001.0
2005-03-16 16:18:00,90.308,90.325,90.282,90.29,257099998.0
2005-03-16 16:19:00,90.312,90.315,90.278,90.299,283400000.0
2005-03-16 16:20:00,90.288,90.328,90.288,90.328,192799997.0
2005-03-16 16:21:00,90.318,90.333,90.302,90.318,135399999.0
2005-03-16 16:22:00,90.307,90.307,90.268,90.279,180300001.0
2005-03-16 16:23:00,90.299,90.301,90.268,90.28,167800000.0
2005-03-16 16:24:00,90.312,90.312,90.277,90.288,303499998.0
2005-03-16 16:25:00,90.306,90.314,90.284,90.309,201300001.0
2005-03-16 16:26:00,90.312,90.312,90.277,90.302,165800003.0
2005-03-16 16:27:00,90.292,90.307,90.273,90.295,344600005.0
2005-03-16 16:28:00,90.295,90.295,90.262,90.265,170199998.0
2005-03-16 16:29:00,90.251,90.281,90.249,90.267,252500000.0
2005-03-16 16:30:00,90.249,90.268,90.232,90.254,135900001.0
2005-03-16 16:31:00,90.259,90.275,90.24,90.261,321399997.0
2005-03-16 16:32:00,90.238,90.268,90.238,90.247,229299999.0
2005-03-16 16:33:00,90.28,90.289,90.253,90.286,374699998.0
2005-03-16 16:34:00,90.288,90.301,90.266,90.297,221399996.0
2005-03-16 16:35:00,90.307,90.338,90.296,90.338,233599998.0
2005-03-16 16:36:00,90.328,90.333,90.302,90.314,392799993.0
2005-03-16 16:37:00,90.354,90.368,90.329,90.33,347899993.0
2005-03-16 16:38:00,90.336,90.379,90.336,90.368,235999994.0
2005-03-16 16:39:00,90.337,90.371,90.331,90.368,212699998.0
2005-03-16 16:40:00,90.364,90.383,90.348,90.355,317500003.0
2005-03-16 16:41:00,90.334,90.358,90.319,90.336,317700002.0
2005-03-16 16:42:00,90.321,90.361,90.321,90.36,262900002.0
2005-03-16 16:43:00,90.355,90.358,90.333,90.339,311000001.0
2005-03-16 16:44:00,90.323,90.369,90.32,90.365,334399999.0
2005-03-16 16:45:00,90.343,90.36,90.332,90.352,270499999.0
2005-03-16 16:46:00,90.375,90.4,90.356,90.378,228900000.0
2005-03-16 16:47:00,90.41,90.431,90.397,90.428,207099998.0
2005-03-16 16:48:00,90.426,90.449,90.404,90.438,238599998.0
2005-03-16 16:49:00,90.394,90.428,90.392,90.403,286699999.0
2005-03-16 16:50:00,90.386,90.405,90.379,90.402,158400003.0
2005-03-16 16:51:00,90.367,90.416,90.367,90.416,130699996.0
2005-03-16 16:52:00,90.389,90.408,90.374,90.387,295400002.0
2005-03-16 16:53:00,90.415,90.415,90.377,90.377,308400005.0
2005-03-16 16:54:00,90.39,90.413,90.375,90.39,149800000.0
2005-03-16 16:55:00,90.419,90.426,90.399,90.399,291600001.0
2005-03-16 16:56:00,90.41,90.431,90.408,90.426,110200000.0
2005-03-16 16:57:00,90.401,90.423,90.38,90.385,199499998.0
2005-03-16 16:58:00,90.39,90.421,90.382,90.395,164699997.0
2005-03-16 16:59:00,90.368,90.411,90.359,90.391,101300001.0
2005-03-16 17:00:00,90.406,90.408,90.37,90.388,360000004.0
2005-03-16 17:01:00,90.389,90.419,90.369,90.405,351400005.0
2005-03-16 17:02:00,90.423,90.442,90.413,90.44,223100000.0
2005-03-16 17:03:00,90.441,90.441,90.402,90.413,187800000.0
2005-03-16 17:04:00,90.403,90.43,90.396,90.43,238000000.0
2005-03-16 17:05:00,90.427,90.441,90.392,90.421,222499999.0
2005-03-16 17:06:00,90.432,90.461,90.423,90.424,229999999.0
2005-03-16 17:07:00,90.44,90.456,90.434,90.434,205500001.0
2005-03-16 17:08:00,90.433,90.448,90.41,90.431,199300003.0
2005-03-16 17:09:00,90.433,90.433,90.409,90.425,206999995.0
2005-03-16 17:10:00,90.415,90.443,90.414,90.443,185600004.0
2005-03-16 17:11:00,90.439,90.455,90.421,90.431,217199997.0
2005-03-16 17:12:00,90.43,90.43,90.407,90.411,128999999.0
2005-03-16 17:13:00,90.435,90.441,90.409,90.422,315299998.0
2005-03-16 17:14:00,90.425,90.468,90.402,90.453,273300003.0
2005-03-16 17:15:00,90.437,90.465,90.436,90.449,288699998.0
2005-03-16 17:16:00,90.411,90.433,90.403,90.427,159100004.0
2005-03-16 17:17:00,90.405,90.442,90.385,90.442,280699998.0
2005-03-16 17:18:00,90.448,90.454,90.427,90.428,229999999.0
2005-03-16 17:19:00,90.411,90.432,90.396,90.41,357099998.0
2005-03-16 17:20:00,90.426,90.433,90.405,90.418,383599998.0
2005-03-16 17:21:00,90.444,90.449,90.415,90.435,389599997.0
2005-03-16 17:22:00,90.405,90.442,90.405,90.43,290699999.0
2005-03-16 17:23:00,90.421,90.433,90.398,90.411,231000003.0
2005-03-16 17:24:00,90.411,90.432,90.405,90.41,276799999.0
2005-03-16 17:25:00,90.427,90.427,90.403,90.407,147199997.0
2005-03-16 17:26:00,90.413,90.443,90.411,90.436,174599998.0
2005-03-16 17:27:00,90.42,90.438,90.406,90.406,161400000.0
2005-03-16 17:28:00,90.428,90.441,90.415,90.415,209800003.0
2005-03-16 17:29:00,90.406,90.438,90.399,90.428,205800000.0
2005-03-16 17:30:00,90.419,90.439,90.412,90.433,324600001.0
2005-03-16 17:31:00,90.434,90.434,90.409,90.411,154900000.0
2005-03-16 17:32:00,90.45,90.451,90.407,90.431,381300000.0
2005-03-16 17:33:00,90.436,90.46,90.436,90.436,305099996.0
2005-03-16 17:34:00,90.434,90.452,90.425,90.452,158499999.0
2005-03-16 17:35:00,90.436,90.439,90.414,90.414,177599996.0
2005-03-16 17:36:00,90.415,90.444,90.41,90.418,250999997.0
2005-03-16 17:37:00,90.421,90.444,90.411,90.43,256199997.0
2005-03-16 17:38:00,90.442,90.443,90.399,90.408,208000004.0
2005-03-16 17:39:00,90.398,90.419,90.388,90.402,185299998.0
2005-03-16 17:40:00,90.392,90.432,90.392,90.432,163199999.0
2005-03-16 17:41:00,90.439,90.45,90.422,90.425,259100001.0
2005-03-16 17:42:00,90.43,90.437,90.408,90.42,355000003.0
2005-03-16 17:43:00,90.41,90.447,90.41,90.447,301299994.0
2005-03-16 17:44:00,90.448,90.454,90.422,90.431,259099997.0
2005-03-16 17:45:00,90.415,90.434,90.41,90.434,180899999.0
2005-03-16 17:46:00,90.438,90.438,90.415,90.415,133199998.0
2005-03-16 17:47:00,90.427,90.44,90.414,90.416,375399999.0
2005-03-16 17:48:00,90.414,90.44,90.407,90.417,261699998.0
2005-03-16 17:49:00,90.413,90.448,90.405,90.421,318700002.0
2005-03-16 17:50:00,90.408,90.436,90.401,90.436,94600001.0
2005-03-16 17:51:00,90.411,90.444,90.41,90.431,314299999.0
2005-03-16 17:52:00,90.437,90.44,90.421,90.428,258399999.0
2005-03-16 17:53:00,90.434,90.445,90.411,90.421,152800003.0
2005-03-16 17:54:00,90.408,90.432,90.398,90.432,209499998.0
2005-03-16 17:55:00,90.421,90.452,90.393,90.399,291699998.0
2005-03-16 17:56:00,90.396,90.403,90.359,90.359,277600000.0
2005-03-16 17:57:00,90.364,90.382,90.333,90.346,275000002.0
2005-03-16 17:58:00,90.325,90.387,90.325,90.387,149799999.0
2005-03-16 17:59:00,90.349,90.381,90.349,90.381,204900001.0
2005-03-16 18:00:00,90.36,90.39,90.359,90.38,212300002.0
2005-03-16 18:01:00,90.351,90.393,90.348,90.384,2077499998.0
2005-03-16 18:02:00,90.38,90.38,90.38,90.38,2017600006.0
2005-03-16 18:03:00,90.39,90.39,90.39,90.39,2017600006.0
2005-03-16 18:04:00,90.4,90.4,90.4,90.4,2017600006.0
2005-03-16 18:05:00,90.41,90.41,90.41,90.41,2017600006.0
2005-03-16 18:06:00,90.378,90.412,90.36,90.394,2017600006.0
2005-03-16 18:07:00,90.39,90.39,90.39,90.39,1731399987.0
2005-03-16 18:08:00,90.41,90.41,90.41,90.41,1731399987.0
2005-03-16 18:09:00,90.4,90.4,90.4,90.4,1731399987.0
2005-03-16 18:10:00,90.379,90.395,90.352,90.378,1731399987.0
2005-03-16 18:11:00,90.345,90.374,90.345,90.365,1126500001.0
2005-03-16 18:12:00,90.351,90.366,90.319,90.332,1302799996.0
2005-03-16 18:13:00,90.313,90.338,90.294,90.308,1800500003.0
2005-03-16 18:14:00,90.38,90.38,90.38,90.38,1123099997.0
2005-03-16 18:15:00,90.39,90.39,90.39,90.39,1123099997.0
2005-03-16 18:16:00,90.39,90.39,90.39,90.39,1123099997.0
2005-03-16 18:17:00,90.288,90.348,90.278,90.281,1123099997.0
2005-03-16 18:18:00,90.299,90.354,90.271,90.271,1382200001.0
2005-03-16 18:19:00,90.292,90.307,90.268,90.295,1941700002.0
2005-03-16 18:20:00,90.286,90.33,90.276,90.32,1516100001.0
2005-03-16 18:21:00,90.319,90.354,90.313,90.354,1850399984.0
2005-03-16 18:22:00,90.335,90.349,90.317,90.33,1276499992.0
2005-03-16 18:23:00,90.39,90.39,90.39,90.39,1999500006.0
2005-03-16 18:24:00,90.36,90.36,90.36,90.36,1999500006.0
2005-03-16 18:25:00,90.33,90.33,90.33,90.33,1999500006.0
2005-03-16 18:26:00,90.32,90.352,90.305,90.323,1999500006.0
2005-03-16 18:27:00,90.301,90.325,90.295,90.319,1450900011.0
2005-03-16 18:28:00,90.308,90.325,90.281,90.284,1602399995.0
2005-03-16 18:29:00,90.306,90.319,90.262,90.283,979800000.0
2005-03-16 18:30:00,90.288,90.316,90.273,90.295,934900000.0
2005-03-16 18:31:00,90.3,90.351,90.29,90.351,1554899997.0
2005-03-16 18:32:00,90.327,90.341,90.31,90.325,1831999988.0
2005-03-16 18:33:00,90.33,90.33,90.33,90.33,1930099995.0
2005-03-16 18:34:00,90.302,90.338,90.296,90.323,1930099995.0
2005-03-16 18:35:00,90.314,90.331,90.287,90.31,1869300002.0
2005-03-16 18:36:00,90.309,90.311,90.28,90.289,761500005.0
2005-03-16 18:37:00,90.296,90.314,90.284,90.289,1274699999.0
2005-03-16 18:38:00,90.278,90.303,90.248,90.281,982599999.0
2005-03-16 18:39:00,90.298,90.308,90.278,90.278,1063100009.0
2005-03-16 18:40:00,90.285,90.305,90.257,90.264,1751800001.0
2005-03-16 18:41:00,90.262,90.303,90.262,90.291,720499999.0
2005-03-16 18:42:00,90.3,90.306,90.27,90.27,1277199995.0
2005-03-16 18:43:00,90.271,90.289,90.255,90.285,586500004.0
2005-03-16 18:44:00,90.268,90.285,90.257,90.285,839400001.0
2005-03-16 18:45:00,90.286,90.293,90.265,90.272,682900000.0
2005-03-16 18:46:00,90.3,90.303,90.271,90.287,666599997.0
2005-03-16 18:47:00,90.298,90.308,90.278,90.288,290599999.0
2005-03-16 18:48:00,90.289,90.31,90.269,90.309,493100000.0
2005-03-16 18:49:00,90.295,90.318,90.276,90.318,808199996.0
2005-03-16 18:50:00,90.327,90.339,90.302,90.305,882799995.0
2005-03-16 18:51:00,90.302,90.331,90.302,90.316,1104599992.0
2005-03-16 18:52:00,90.278,90.319,90.272,90.295,1418299990.0
2005-03-16 18:53:00,90.3,90.305,90.263,90.29,1766100000.0
2005-03-16 18:54:00,90.305,90.305,90.275,90.276,1543000006.0
2005-03-16 18:55:00,90.301,90.317,90.285,90.29,1566099999.0
2005-03-16 18:56:00,90.281,90.316,90.273,90.316,331899997.0
2005-03-16 18:57:00,90.313,90.319,90.283,90.301,557000000.0
2005-03-16 18:58:00,90.3,90.321,90.292,90.311,1011000005.0
2005-03-16 18:59:00,90.318,90.318,90.272,90.28,1171500002.0
2005-03-16 19:00:00,90.303,90.318,90.284,90.297,253200000.0
2005-03-16 19:01:00,90.326,90.335,90.295,90.314,677800008.0
2005-03-16 19:02:00,90.322,90.357,90.321,90.357,181100001.0
2005-03-16 19:03:00,90.365,90.381,90.343,90.363,485399997.0
2005-03-16 19:04:00,90.37,90.391,90.359,90.373,481299997.0
2005-03-16 19:05:00,90.38,90.402,90.376,90.402,353800000.0
2005-03-16 19:06:00,90.393,90.393,90.347,90.347,976499996.0
2005-03-16 19:07:00,90.358,90.383,90.352,90.37,1472199998.0
2005-03-16 19:08:00,90.375,90.401,90.355,90.372,1735199996.0
2005-03-16 19:09:00,90.379,90.389,90.328,90.339,989199992.0
2005-03-16 19:10:00,90.359,90.364,90.333,90.349,206999999.0
2005-03-16 19:11:00,90.349,90.377,90.336,90.345,570899998.0
2005-03-16 19:12:00,90.382,90.393,90.364,90.381,224100001.0
2005-03-16 19:13:00,90.365,90.365,90.335,90.335,440000000.0
2005-03-16 19:14:00,90.344,90.369,90.326,90.352,279799997.0
2005-03-16 19:15:00,90.365,90.393,90.356,90.39,918999991.0
2005-03-16 19:16:00,90.37,90.379,90.343,90.36,526900003.0
2005-03-16 19:17:00,90.386,90.386,90.34,90.349,737500001.0
2005-03-16 19:18:00,90.345,90.373,90.339,90.358,771299999.0
2005-03-16 19:19:00,90.356,90.388,90.333,90.367,1024799996.0
2005-03-16 19:20:00,90.366,90.387,90.358,90.37,827799994.0
2005-03-16 19:21:00,90.356,90.375,90.349,90.365,926199997.0
2005-03-16 19:22:00,90.349,90.362,90.32,90.362,297699999.0
2005-03-16 19:23:00,90.37,90.37,90.339,90.342,1659000001.0
2005-03-16 19:24:00,90.369,90.369,90.33,90.343,792500008.0
2005-03-16 19:25:00,90.325,90.325,90.276,90.283,1174999992.0
2005-03-16 19:26:00,90.302,90.324,90.284,90.286,2057799991.0
2005-03-16 19:27:00,90.284,90.316,90.273,90.286,1228799995.0
2005-03-16 19:28:00,90.278,90.302,90.272,90.295,1090699999.0
2005-03-16 19:29:00,90.311,90.315,90.284,90.287,358900002.0
2005-03-16 19:30:00,90.332,90.332,90.303,90.318,1272599992.0
2005-03-16 19:31:00,90.319,90.319,90.292,90.299,655700000.0
2005-03-16 19:32:00,90.335,90.335,90.3,90.3,996099998.0
2005-03-16 19:33:00,90.287,90.316,90.281,90.31,514800000.0
2005-03-16 19:34:00,90.285,90.311,90.275,90.28,1160099994.0
2005-03-16 19:35:00,90.307,90.317,90.271,90.297,1130699995.0
2005-03-16 19:36:00,90.298,90.326,90.289,90.325,691500001.0
2005-03-16 19:37:00,90.321,90.337,90.3,90.31,229300000.0
2005-03-16 19:38:00,90.288,90.32,90.282,90.32,799099999.0
2005-03-16 19:39:00,90.312,90.317,90.275,90.296,744299996.0
2005-03-16 19:40:00,90.315,90.315,90.279,90.291,996699998.0
2005-03-16 19:41:00,90.271,90.316,90.265,90.316,1111200003.0
2005-03-16 19:42:00,90.278,90.312,90.278,90.312,890800004.0
2005-03-16 19:43:00,90.283,90.295,90.263,90.277,363300000.0
2005-03-16 19:44:00,90.278,90.304,90.262,90.277,802199996.0
2005-03-16 19:45:00,90.295,90.307,90.281,90.29,311199999.0
2005-03-16 19:46:00,90.29,90.331,90.279,90.292,671599989.0
2005-03-16 19:47:00,90.296,90.316,90.268,90.291,234900000.0
2005-03-16 19:48:00,90.284,90.309,90.27,90.282,1139200002.0
2005-03-16 19:49:00,90.282,90.306,90.276,90.3,744399999.0
2005-03-16 19:50:00,90.302,90.303,90.273,90.293,523599998.0
2005-03-16 19:51:00,90.286,90.314,90.278,90.304,621300000.0
2005-03-16 19:52:00,90.292,90.313,90.278,90.291,408699999.0
2005-03-16 19:53:00,90.292,90.324,90.292,90.308,749299999.0
2005-03-16 19:54:00,90.302,90.321,90.29,90.315,633900000.0
2005-03-16 19:55:00,90.305,90.325,90.297,90.322,398899996.0
2005-03-16 19:56:00,90.311,90.325,90.291,90.315,548499995.0
2005-03-16 19:57:00,90.297,90.337,90.278,90.314,501400000.0
2005-03-16 19:58:00,90.31,90.325,90.286,90.31,977499994.0
2005-03-16 19:59:00,90.313,90.335,90.31,90.325,817300000.0
2005-03-16 20:00:00,90.304,90.321,90.295,90.315,377999998.0
2005-03-16 20:01:00,90.308,90.313,90.271,90.271,681800008.0
2005-03-16 20:02:00,90.253,90.284,90.245,90.257,556499996.0
2005-03-16 20:03:00,90.287,90.302,90.269,90.3,482199996.0
2005-03-16 20:04:00,90.296,90.315,90.279,90.315,555900000.0
2005-03-16 20:05:00,90.299,90.312,90.275,90.305,542400004.0
2005-03-16 20:06:00,90.285,90.3,90.24,90.24,595499997.0
2005-03-16 20:07:00,90.264,90.282,90.252,90.266,532499999.0
2005-03-16 20:08:00,90.259,90.273,90.233,90.262,595299997.0
2005-03-16 20:09:00,90.255,90.273,90.243,90.265,470599998.0
2005-03-16 20:10:00,90.278,90.28,90.251,90.251,726499998.0
2005-03-16 20:11:00,90.243,90.278,90.204,90.273,1468799995.0
2005-03-16 20:12:00,90.253,90.284,90.233,90.247,1396399994.0
2005-03-16 20:13:00,90.271,90.289,90.258,90.278,1076600005.0
2005-03-16 20:14:00,90.261,90.285,90.242,90.277,555199998.0
2005-03-16 20:15:00,90.268,90.284,90.252,90.253,719199999.0
2005-03-16 20:16:00,90.256,90.267,90.237,90.265,1416700000.0
2005-03-16 20:17:00,90.236,90.257,90.231,90.245,345599999.0
2005-03-16 20:18:00,90.255,90.27,90.24,90.261,246600000.0
2005-03-16 20:19:00,90.241,90.275,90.228,90.261,1604999998.0
2005-03-16 20:20:00,90.248,90.268,90.232,90.242,1501399997.0
2005-03-16 20:21:00,90.255,90.289,90.252,90.275,321200002.0
2005-03-16 20:22:00,90.254,90.28,90.242,90.28,881900002.0
2005-03-16 20:23:00,90.264,90.273,90.248,90.258,772599999.0
2005-03-16 20:24:00,90.261,90.285,90.242,90.285,522299995.0
2005-03-16 20:25:00,90.258,90.285,90.25,90.269,736900003.0
2005-03-16 20:26:00,90.274,90.297,90.266,90.285,400599997.0
2005-03-16 20:27:00,90.306,90.306,90.262,90.282,1394999992.0
2005-03-16 20:28:00,90.273,90.296,90.264,90.272,2052699983.0
2005-03-16 20:29:00,90.38,90.38,90.38,90.38,1676399985.0
2005-03-16 20:30:00,90.38,90.38,90.38,90.38,1676399985.0
2005-03-16 20:31:00,90.283,90.304,90.273,90.281,1676399985.0
2005-03-16 20:32:00,90.38,90.38,90.38,90.38,592199993.0
2005-03-16 20:33:00,90.307,90.327,90.278,90.303,592199993.0
2005-03-16 20:34:00,90.308,90.321,90.278,90.294,352699997.0
2005-03-16 20:35:00,90.285,90.309,90.278,90.307,485599994.0
2005-03-16 20:36:00,90.341,90.341,90.298,90.301,613999998.0
2005-03-16 20:37:00,90.287,90.317,90.286,90.304,687399998.0
2005-03-16 20:38:00,90.304,90.31,90.274,90.28,1396199999.0
2005-03-16 20:39:00,90.3,90.305,90.276,90.289,1013299993.0
2005-03-16 20:40:00,90.304,90.322,90.289,90.292,1438199994.0
2005-03-16 20:41:00,90.313,90.334,90.303,90.328,985200004.0
2005-03-16 20:42:00,90.326,90.366,90.326,90.36,1021599995.0
2005-03-16 20:43:00,90.34,90.359,90.318,90.33,430300000.0
2005-03-16 20:44:00,90.364,90.372,90.339,90.355,1183300002.0
2005-03-16 20:45:00,90.346,90.373,90.342,90.368,1089399995.0
2005-03-16 20:46:00,90.338,90.36,90.325,90.334,819499996.0
2005-03-16 20:47:00,90.322,90.357,90.322,90.338,1236599993.0
2005-03-16 20:48:00,90.334,90.352,90.317,90.329,907599995.0
2005-03-16 20:49:00,90.355,90.355,90.313,90.313,922399997.0
2005-03-16 20:50:00,90.322,90.348,90.312,90.317,934999998.0
2005-03-16 20:51:00,90.357,90.368,90.338,90.349,618299997.0
2005-03-16 20:52:00,90.376,90.4,90.364,90.382,595500002.0
2005-03-16 20:53:00,90.37,90.384,90.334,90.361,1551600006.0
2005-03-16 20:54:00,90.366,90.374,90.341,90.357,504900006.0
2005-03-16 20:55:00,90.365,90.393,90.341,90.373,1152800001.0
2005-03-16 20:56:00,90.352,90.388,90.338,90.375,1013099994.0
2005-03-16 20:57:00,90.381,90.414,90.37,90.393,1465899994.0
2005-03-16 20:58:00,90.33,90.33,90.33,90.33,1907099995.0
2005-03-16 20:59:00,90.401,90.406,90.351,90.385,1907099995.0
2005-03-16 21:00:00,90.33,90.33,90.33,90.33,819299999.0
2005-03-16 21:01:00,90.32,90.32,90.32,90.32,819299999.0
2005-03-16 21:02:00,90.362,90.396,90.362,90.393,819299999.0
2005-03-16 21:03:00,90.393,90.421,90.393,90.413,648999994.0
2005-03-16 21:04:00,90.403,90.403,90.376,90.38,369899996.0
2005-03-16 21:05:00,90.375,90.4,90.363,90.4,416399998.0
2005-03-16 21:06:00,90.405,90.422,90.39,90.391,619800006.0
2005-03-16 21:07:00,90.389,90.416,90.377,90.389,493499996.0
2005-03-16 21:08:00,90.374,90.403,90.374,90.395,604099996.0
2005-03-16 21:09:00,90.36,90.388,90.359,90.383,245800000.0
2005-03-16 21:10:00,90.391,90.397,90.36,90.36,349900002.0
2005-03-16 21:11:00,90.374,90.377,90.354,90.359,404199998.0
2005-03-16 21:12:00,90.385,90.389,90.361,90.376,355399998.0
2005-03-16 21:13:00,90.366,90.399,90.365,90.382,964999998.0
2005-03-16 21:14:00,90.383,90.384,90.338,90.369,1023600001.0
2005-03-16 21:15:00,90.365,90.398,90.342,90.352,1192100001.0
2005-03-16 21:16:00,90.368,90.394,90.365,90.385,620299996.0
2005-03-16 21:17:00,90.376,90.407,90.372,90.4,1271899989.0
2005-03-16 21:18:00,90.386,90.396,90.365,90.372,581499996.0
2005-03-16 21:19:00,90.383,90.402,90.366,90.394,971699999.0
2005-03-16 21:20:00,90.389,90.41,90.369,90.38,1500299990.0
2005-03-16 21:21:00,90.357,90.382,90.342,90.368,1884899994.0
2005-03-16 21:22:00,90.363,90.369,90.326,90.349,1660600008.0
2005-03-16 21:23:00,90.349,90.362,90.314,90.348,991200001.0
2005-03-16 21:24:00,90.364,90.364,90.318,90.338,655999992.0
2005-03-16 21:25:00,90.36,90.37,90.321,90.338,1334799994.0
2005-03-16 21:26:00,90.351,90.351,90.319,90.319,455599997.0
2005-03-16 21:27:00,90.315,90.345,90.31,90.342,459999997.0
2005-03-16 21:28:00,90.34,90.355,90.332,90.351,371399998.0
2005-03-16 21:29:00,90.35,90.356,90.328,90.34,798999994.0
2005-03-16 21:30:00,90.352,90.372,90.327,90.36,512300002.0
2005-03-16 21:31:00,90.355,90.378,90.338,90.36,323299999.0
2005-03-16 21:32:00,90.355,90.365,90.315,90.36,1350499997.0
2005-03-16 21:33:00,90.349,90.349,90.325,90.327,188000002.0
2005-03-16 21:34:00,90.335,90.352,90.32,90.34,494899997.0
2005-03-16 21:35:00,90.348,90.352,90.319,90.322,354299998.0
2005-03-16 21:36:00,90.307,90.339,90.307,90.339,86700000.0
2005-03-16 21:37:00,90.348,90.35,90.324,90.333,503400002.0
2005-03-16 21:38:00,90.33,90.348,90.326,90.344,489300004.0
2005-03-16 21:39:00,90.331,90.353,90.331,90.34,265699999.0
2005-03-16 21:40:00,90.334,90.355,90.317,90.337,288999999.0
2005-03-16 21:41:00,90.316,90.347,90.305,90.324,349999997.0
2005-03-16 21:42:00,90.324,90.324,90.276,90.281,784600004.0
2005-03-16 21:43:00,90.295,90.295,90.251,90.256,752299994.0
2005-03-16 21:44:00,90.26,90.285,90.255,90.273,1358100004.0
2005-03-16 21:45:00,90.233,90.275,90.222,90.266,884200002.0
2005-03-16 21:46:00,90.271,90.3,90.265,90.27,543199994.0
2005-03-16 21:47:00,90.287,90.319,90.279,90.319,768200002.0
2005-03-16 21:48:00,90.314,90.33,90.303,90.316,313400005.0
2005-03-16 21:49:00,90.296,90.315,90.277,90.302,600799999.0
2005-03-16 21:50:00,90.304,90.322,90.293,90.304,178999999.0
2005-03-16 21:51:00,90.316,90.316,90.283,90.284,401800000.0
2005-03-16 21:52:00,90.317,90.322,90.284,90.288,521300000.0
2005-03-16 21:53:00,90.324,90.329,90.3,90.306,273000003.0
2005-03-16 21:54:00,90.289,90.307,90.269,90.283,264899998.0
2005-03-16 21:55:00,90.294,90.309,90.282,90.297,349499997.0
2005-03-16 21:56:00,90.315,90.315,90.293,90.3,644600000.0
2005-03-16 21:57:00,90.31,90.325,90.301,90.313,268300001.0
2005-03-16 21:58:00,90.3,90.312,90.284,90.304,262600000.0
2005-03-16 21:59:00,90.302,90.317,90.282,90.303,612500002.0
2005-03-16 22:00:00,90.319,90.339,90.268,90.29,684699993.0
2005-03-16 22:01:00,90.291,90.312,90.268,90.298,837799994.0
2005-03-16 22:02:00,90.287,90.317,90.275,90.288,1028999992.0
2005-03-16 22:03:00,90.279,90.317,90.279,90.313,267900001.0
2005-03-16 22:04:00,90.305,90.305,90.266,90.272,668199994.0
2005-03-16 22:05:00,90.299,90.31,90.263,90.271,288700002.0
2005-03-16 22:06:00,90.278,90.301,90.262,90.301,119799999.0
2005-03-16 22:07:00,90.275,90.292,90.261,90.275,95800000.0
2005-03-16 22:08:00,90.291,90.291,90.249,90.249,212300001.0
2005-03-16 22:09:00,90.29,90.29,90.255,90.255,412400001.0
2005-03-16 22:10:00,90.268,90.288,90.256,90.28,247499999.0
2005-03-16 22:11:00,90.273,90.318,90.272,90.311,353499996.0
2005-03-16 22:12:00,90.275,90.306,90.232,90.306,315299998.0
2005-03-16 22:13:00,90.279,90.303,90.268,90.303,517999996.0
2005-03-16 22:14:00,90.293,90.302,90.275,90.284,205200000.0
2005-03-16 22:15:00,90.302,90.302,90.278,90.278,541099998.0
2005-03-16 22:16:00,90.301,90.308,90.273,90.274,422899999.0
2005-03-16 22:17:00,90.292,90.313,90.273,90.298,231800002.0
2005-03-16 22:18:00,90.277,90.308,90.266,90.28,251099997.0
2005-03-16 22:19:00,90.275,90.295,90.27,90.29,306499994.0
2005-03-16 22:20:00,90.293,90.302,90.277,90.289,224600001.0
2005-03-16 22:21:00,90.283,90.303,90.281,90.294,157199999.0
2005-03-16 22:22:00,90.307,90.31,90.286,90.289,346500005.0
2005-03-16 22:23:00,90.296,90.296,90.273,90.277,222099997.0
2005-03-16 22:24:00,90.283,90.292,90.258,90.259,188400001.0
2005-03-16 22:25:00,90.275,90.312,90.275,90.312,269199996.0
2005-03-16 22:26:00,90.294,90.294,90.268,90.268,138600002.0
2005-03-16 22:27:00,90.278,90.31,90.272,90.293,784699999.0
2005-03-16 22:28:00,90.277,90.309,90.277,90.304,398900000.0
2005-03-16 22:29:00,90.291,90.308,90.264,90.288,338400000.0
2005-03-16 22:30:00,90.305,90.321,90.276,90.306,464699993.0
2005-03-16 22:31:00,90.304,90.336,90.304,90.336,190699998.0
2005-03-16 22:32:00,90.333,90.345,90.311,90.313,212200001.0
2005-03-16 22:33:00,90.338,90.347,90.313,90.313,415000001.0
2005-03-16 22:34:00,90.318,90.348,90.315,90.348,578400000.0
2005-03-16 22:35:00,90.329,90.344,90.305,90.328,281300000.0
2005-03-16 22:36:00,90.322,90.342,90.311,90.336,420299999.0
2005-03-16 22:37:00,90.346,90.348,90.317,90.319,256100000.0
2005-03-16 22:38:00,90.327,90.35,90.297,90.309,236700002.0
2005-03-16 22:39:00,90.341,90.341,90.299,90.309,288400000.0
2005-03-16 22:40:00,90.33,90.35,90.316,90.329,350199999.0
2005-03-16 22:41:00,90.345,90.345,90.301,90.314,362900002.0
2005-03-16 22:42:00,90.336,90.343,90.316,90.316,200699998.0
2005-03-16 22:43:00,90.323,90.346,90.305,90.305,547499995.0
2005-03-16 22:44:00,90.337,90.357,90.315,90.346,580000002.0
2005-03-16 22:45:00,90.332,90.35,90.311,90.347,444600002.0
2005-03-16 22:46:00,90.317,90.351,90.301,90.351,479000000.0
2005-03-16 22:47:00,90.323,90.331,90.302,90.313,377099997.0
2005-03-16 22:48:00,90.305,90.329,90.284,90.307,749100003.0
2005-03-16 22:49:00,90.334,90.356,90.313,90.335,473100000.0
2005-03-16 22:50:00,90.354,90.367,90.328,90.348,209799999.0
2005-03-16 22:51:00,90.34,90.359,90.319,90.35,719800001.0
2005-03-16 22:52:00,90.349,90.368,90.349,90.368,115199999.0
2005-03-16 22:53:00,90.361,90.363,90.289,90.327,336500004.0
2005-03-16 22:54:00,90.346,90.37,90.326,90.341,344399994.0
2005-03-16 22:55:00,90.314,90.339,90.312,90.339,399799996.0
2005-03-16 22:56:00,90.311,90.341,90.306,90.325,391599993.0
2005-03-16 22:57:00,90.324,90.352,90.308,90.352,201699998.0
2005-03-16 22:58:00,90.354,90.378,90.333,90.351,221400001.0
2005-03-16 22:59:00,90.338,90.36,90.277,90.326,316299994.0
2005-03-16 23:00:00,90.356,90.371,90.337,90.358,146300000.0
2005-03-16 23:01:00,90.34,90.35,90.321,90.329,159600002.0
2005-03-16 23:02:00,90.362,90.362,90.328,90.336,251700004.0
2005-03-16 23:03:00,90.356,90.364,90.331,90.34,207800000.0
2005-03-16 23:04:00,90.374,90.382,90.348,90.378,199500000.0
2005-03-16 23:05:00,90.369,90.392,90.352,90.37,191100003.0
2005-03-16 23:06:00,90.37,90.386,90.352,90.352,139300000.0
2005-03-16 23:07:00,90.345,90.377,90.342,90.377,233799998.0
2005-03-16 23:08:00,90.344,90.371,90.324,90.371,292400000.0
2005-03-16 23:09:00,90.355,90.383,90.352,90.372,320599997.0
2005-03-16 23:10:00,90.364,90.38,90.355,90.38,284000001.0
2005-03-16 23:11:00,90.375,90.375,90.329,90.336,209100000.0
2005-03-16 23:12:00,90.357,90.377,90.332,90.352,193900003.0
2005-03-16 23:13:00,90.365,90.365,90.335,90.342,161800003.0
2005-03-16 23:14:00,90.369,90.369,90.336,90.338,233200000.0
2005-03-16 23:15:00,90.327,90.367,90.318,90.353,211100000.0
2005-03-16 23:16:00,90.324,90.375,90.324,90.375,261099999.0
2005-03-16 23:17:00,90.362,90.37,90.339,90.351,315800002.0
2005-03-16 23:18:00,90.347,90.366,90.317,90.332,157199998.0
2005-03-16 23:19:00,90.342,90.342,90.308,90.312,216799998.0
2005-03-16 23:20:00,90.342,90.353,90.314,90.324,223100000.0
2005-03-16 23:21:00,90.308,90.328,90.301,90.328,205000004.0
2005-03-16 23:22:00,90.317,90.336,90.304,90.31,313100000.0
2005-03-16 23:23:00,90.323,90.34,90.314,90.333,211700004.0
2005-03-16 23:24:00,90.333,90.343,90.308,90.308,275100000.0
2005-03-16 23:25:00,90.341,90.344,90.328,90.328,91499997.0
2005-03-16 23:26:00,90.325,90.35,90.325,90.35,228599999.0
2005-03-16 23:27:00,90.333,90.333,90.309,90.327,121999996.0
2005-03-16 23:28:00,90.334,90.34,90.319,90.323,158000000.0
2005-03-16 23:29:00,90.336,90.353,90.319,90.346,428500003.0
2005-03-16 23:30:00,90.311,90.335,90.305,90.305,220999998.0
2005-03-16 23:31:00,90.348,90.354,90.322,90.336,244200000.0
2005-03-16 23:32:00,90.326,90.348,90.307,90.342,164199998.0
2005-03-16 23:33:00,90.342,90.358,90.32,90.343,217399997.0
2005-03-16 23:34:00,90.362,90.362,90.32,90.332,237199997.0
2005-03-16 23:35:00,90.35,90.351,90.306,90.33,217299999.0
2005-03-16 23:36:00,90.337,90.352,90.318,90.331,172300000.0
2005-03-16 23:37:00,90.326,90.35,90.316,90.33,214100001.0
2005-03-16 23:38:00,90.317,90.348,90.317,90.338,279300000.0
2005-03-16 23:39:00,90.357,90.357,90.322,90.325,196700001.0
2005-03-16 23:40:00,90.316,90.357,90.31,90.345,259099997.0
2005-03-16 23:41:00,90.322,90.36,90.322,90.36,144100001.0
2005-03-16 23:42:00,90.338,90.352,90.31,90.31,230099999.0
2005-03-16 23:43:00,90.304,90.337,90.304,90.325,221000000.0
2005-03-16 23:44:00,90.306,90.355,90.306,90.341,431400000.0
2005-03-16 23:45:00,90.343,90.358,90.331,90.334,195399999.0
2005-03-16 23:46:00,90.363,90.363,90.348,90.352,50900000.0
2005-03-16 23:47:00,90.331,90.372,90.331,90.367,234899996.0
2005-03-16 23:48:00,90.344,90.366,90.34,90.366,293800002.0
2005-03-16 23:49:00,90.372,90.372,90.323,90.33,154499996.0
2005-03-16 23:50:00,90.354,90.367,90.334,90.353,276100002.0
2005-03-16 23:51:00,90.386,90.386,90.347,90.352,234499998.0
2005-03-16 23:52:00,90.353,90.371,90.349,90.352,322600005.0
2005-03-16 23:53:00,90.363,90.37,90.343,90.343,205100001.0
2005-03-16 23:54:00,90.36,90.365,90.333,90.342,147699998.0
2005-03-16 23:55:00,90.329,90.354,90.324,90.347,228799996.0
2005-03-16 23:56:00,90.357,90.371,90.333,90.333,115200000.0
2005-03-16 23:57:00,90.355,90.355,90.331,90.35,107800000.0
2005-03-16 23:58:00,90.344,90.37,90.334,90.347,136699999.0
2005-03-16 23:59:00,90.363,90.363,90.326,90.329,223800005.0
2005-03-17 00:00:00,90.357,90.36,90.33,90.33,223700000.0
2005-03-17 00:01:00,90.306,90.345,90.3,90.317,233199993.0
2005-03-17 00:02:00,90.301,90.342,90.301,90.341,224799999.0
2005-03-17 00:03:00,90.326,90.341,90.311,90.325,215699997.0
2005-03-17 00:04:00,90.343,90.343,90.315,90.324,115799999.0
2005-03-17 00:05:00,90.337,90.352,90.314,90.346,178800001.0
2005-03-17 00:06:00,90.339,90.354,90.327,90.341,330000001.0
2005-03-17 00:07:00,90.345,90.371,90.332,90.342,189799998.0
2005-03-17 00:08:00,90.327,90.351,90.319,90.347,265999997.0
2005-03-17 00:09:00,90.357,90.364,90.308,90.308,104400000.0
2005-03-17 00:10:00,90.359,90.371,90.343,90.343,296699999.0
2005-03-17 00:11:00,90.336,90.342,90.314,90.335,297899999.0
2005-03-17 00:12:00,90.315,90.333,90.303,90.321,249000000.0
2005-03-17 00:13:00,90.321,90.324,90.304,90.306,173200000.0
2005-03-17 00:14:00,90.316,90.327,90.282,90.307,268699994.0
2005-03-17 00:15:00,90.314,90.323,90.3,90.3,264599997.0
2005-03-17 00:16:00,90.327,90.333,90.307,90.317,229100001.0
2005-03-17 00:17:00,90.32,90.325,90.296,90.3,254100002.0
2005-03-17 00:18:00,90.279,90.294,90.272,90.294,140300000.0
2005-03-17 00:19:00,90.328,90.328,90.292,90.313,182999999.0
2005-03-17 00:20:00,90.295,90.307,90.269,90.269,208500001.0
2005-03-17 00:21:00,90.297,90.319,90.277,90.29,141599996.0
2005-03-17 00:22:00,90.286,90.317,90.286,90.317,123600000.0
2005-03-17 00:23:00,90.325,90.335,90.294,90.294,177299997.0
2005-03-17 00:24:00,90.282,90.297,90.245,90.259,177799999.0
2005-03-17 00:25:00,90.265,90.288,90.239,90.269,209899998.0
2005-03-17 00:26:00,90.264,90.284,90.25,90.284,175799995.0
2005-03-17 00:27:00,90.27,90.289,90.25,90.26,178600003.0
2005-03-17 00:28:00,90.264,90.298,90.264,90.298,137100001.0
2005-03-17 00:29:00,90.285,90.303,90.27,90.303,240700000.0
2005-03-17 00:30:00,90.289,90.307,90.286,90.305,189199998.0
2005-03-17 00:31:00,90.285,90.295,90.269,90.295,236200000.0
2005-03-17 00:32:00,90.304,90.315,90.275,90.289,251500003.0
2005-03-17 00:33:00,90.315,90.315,90.284,90.298,165700001.0
2005-03-17 00:34:00,90.31,90.31,90.26,90.26,115399997.0
2005-03-17 00:35:00,90.299,90.321,90.299,90.308,198099999.0
2005-03-17 00:36:00,90.317,90.317,90.28,90.302,231100004.0
2005-03-17 00:37:00,90.281,90.309,90.276,90.309,336399995.0
2005-03-17 00:38:00,90.317,90.317,90.297,90.299,80099998.0
2005-03-17 00:39:00,90.294,90.327,90.294,90.309,258599993.0
2005-03-17 00:40:00,90.326,90.345,90.317,90.317,294100003.0
2005-03-17 00:41:00,90.322,90.341,90.31,90.31,115900000.0
2005-03-17 00:42:00,90.285,90.336,90.285,90.327,184700001.0
2005-03-17 00:43:00,90.33,90.352,90.315,90.317,320900000.0
2005-03-17 00:44:00,90.304,90.323,90.298,90.303,231500002.0
2005-03-17 00:45:00,90.334,90.355,90.32,90.325,235699998.0
2005-03-17 00:46:00,90.35,90.357,90.334,90.345,274900000.0
2005-03-17 00:47:00,90.363,90.387,90.327,90.387,336499999.0
2005-03-17 00:48:00,90.358,90.384,90.348,90.364,225300001.0
2005-03-17 00:49:00,90.349,90.38,90.337,90.363,129999998.0
2005-03-17 00:50:00,90.349,90.39,90.344,90.376,174399998.0
2005-03-17 00:51:00,90.349,90.386,90.349,90.362,208700000.0
2005-03-17 00:52:00,90.358,90.361,90.332,90.344,269000001.0
2005-03-17 00:53:00,90.363,90.363,90.331,90.338,128900001.0
2005-03-17 00:54:00,90.349,90.365,90.331,90.351,204399999.0
2005-03-17 00:55:00,90.339,90.385,90.339,90.385,227100003.0
2005-03-17 00:56:00,90.362,90.375,90.341,90.351,277599998.0
2005-03-17 00:57:00,90.36,90.376,90.341,90.357,289100000.0
2005-03-17 00:58:00,90.352,90.382,90.341,90.382,183199996.0
2005-03-17 00:59:00,90.397,90.397,90.351,90.351,260199997.0
2005-03-17 01:00:00,90.358,90.381,90.34,90.351,262299997.0
2005-03-17 01:01:00,90.378,90.395,90.361,90.375,119299999.0
2005-03-17 01:02:00,90.38,90.404,90.365,90.404,253699995.0
2005-03-17 01:03:00,90.377,90.409,90.377,90.408,181500001.0
2005-03-17 01:04:00,90.41,90.417,90.385,90.405,399299997.0
2005-03-17 01:05:00,90.39,90.396,90.361,90.384,191699999.0
2005-03-17 01:06:00,90.397,90.397,90.365,90.365,317499996.0
2005-03-17 01:07:00,90.356,90.375,90.346,90.367,284999998.0
2005-03-17 01:08:00,90.373,90.384,90.356,90.38,284699999.0
2005-03-17 01:09:00,90.374,90.395,90.369,90.395,87900000.0
2005-03-17 01:10:00,90.384,90.399,90.368,90.382,174899997.0
2005-03-17 01:11:00,90.381,90.401,90.373,90.392,200099996.0
2005-03-17 01:12:00,90.389,90.398,90.355,90.36,249599995.0
2005-03-17 01:13:00,90.341,90.381,90.332,90.381,252199997.0
2005-03-17 01:14:00,90.368,90.397,90.366,90.384,123199999.0
2005-03-17 01:15:00,90.393,90.393,90.376,90.387,186199998.0
2005-03-17 01:16:00,90.378,90.4,90.357,90.395,332999996.0
2005-03-17 01:17:00,90.407,90.407,90.374,90.378,138099999.0
2005-03-17 01:18:00,90.387,90.39,90.359,90.359,269600000.0
2005-03-17 01:19:00,90.398,90.398,90.372,90.372,108100000.0
2005-03-17 01:20:00,90.351,90.389,90.351,90.374,248100004.0
2005-03-17 01:21:00,90.384,90.41,90.364,90.385,217000001.0
2005-03-17 01:22:00,90.382,90.405,90.373,90.405,145900000.0
2005-03-17 01:23:00,90.402,90.412,90.379,90.386,327800002.0
2005-03-17 01:24:00,90.377,90.384,90.349,90.364,171800000.0
2005-03-17 01:25:00,90.371,90.401,90.369,90.371,214199998.0
2005-03-17 01:26:00,90.392,90.41,90.366,90.391,183900000.0
2005-03-17 01:27:00,90.372,90.392,90.368,90.368,218600000.0
2005-03-17 01:28:00,90.38,90.398,90.364,90.37,206399998.0
2005-03-17 01:29:00,90.359,90.399,90.359,90.378,316100005.0
2005-03-17 01:30:00,90.386,90.386,90.348,90.348,199599997.0
2005-03-17 01:31:00,90.34,90.359,90.332,90.35,142400000.0
2005-03-17 01:32:00,90.358,90.384,90.339,90.384,264099998.0
2005-03-17 01:33:00,90.392,90.4,90.372,90.395,255399999.0
2005-03-17 01:34:00,90.383,90.407,90.362,90.378,352599999.0
2005-03-17 01:35:00,90.402,90.426,90.388,90.412,184299997.0
2005-03-17 01:36:00,90.407,90.423,90.4,90.42,149299998.0
2005-03-17 01:37:00,90.424,90.427,90.398,90.407,356199996.0
2005-03-17 01:38:00,90.424,90.427,90.403,90.414,212999999.0
2005-03-17 01:39:00,90.407,90.428,90.406,90.416,200799998.0
2005-03-17 01:40:00,90.422,90.428,90.393,90.393,231900000.0
2005-03-17 01:41:00,90.39,90.398,90.371,90.371,193999999.0
2005-03-17 01:42:00,90.397,90.4,90.361,90.361,242900004.0
2005-03-17 01:43:00,90.363,90.39,90.361,90.39,184099999.0
2005-03-17 01:44:00,90.37,90.388,90.353,90.373,245299997.0
2005-03-17 01:45:00,90.377,90.383,90.347,90.364,550900000.0
2005-03-17 01:46:00,90.36,90.373,90.343,90.354,241200003.0
2005-03-17 01:47:00,90.345,90.365,90.333,90.35,115699998.0
2005-03-17 01:48:00,90.336,90.361,90.316,90.361,314699999.0
2005-03-17 01:49:00,90.323,90.351,90.317,90.33,248399999.0
2005-03-17 01:50:00,90.294,90.348,90.294,90.345,367499993.0
2005-03-17 01:51:00,90.331,90.347,90.31,90.335,139400002.0
2005-03-17 01:52:00,90.331,90.331,90.312,90.315,149800000.0
2005-03-17 01:53:00,90.314,90.345,90.314,90.338,205900000.0
2005-03-17 01:54:00,90.341,90.352,90.32,90.334,223299999.0
2005-03-17 01:55:00,90.338,90.344,90.321,90.322,201699999.0
2005-03-17 01:56:00,90.331,90.347,90.314,90.343,274599996.0
2005-03-17 01:57:00,90.34,90.376,90.335,90.376,305600002.0
2005-03-17 01:58:00,90.353,90.37,90.344,90.37,344999998.0
2005-03-17 01:59:00,90.341,90.354,90.323,90.342,262900000.0
2005-03-17 02:00:00,90.32,90.346,90.32,90.336,222799997.0
2005-03-17 02:01:00,90.323,90.356,90.323,90.338,165499998.0
2005-03-17 02:02:00,90.328,90.353,90.319,90.338,202400002.0
2005-03-17 02:03:00,90.339,90.368,90.328,90.329,226200001.0
2005-03-17 02:04:00,90.353,90.371,90.333,90.369,299799998.0
2005-03-17 02:05:00,90.345,90.367,90.345,90.367,163799999.0
2005-03-17 02:06:00,90.357,90.373,90.346,90.355,70999999.0
2005-03-17 02:07:00,90.363,90.39,90.361,90.379,145800000.0
2005-03-17 02:08:00,90.378,90.402,90.363,90.388,221800000.0
2005-03-17 02:09:00,90.382,90.404,90.38,90.387,396900001.0
2005-03-17 02:10:00,90.386,90.388,90.361,90.37,227800001.0
2005-03-17 02:11:00,90.374,90.378,90.347,90.349,276500005.0
2005-03-17 02:12:00,90.366,90.385,90.356,90.368,304100002.0
2005-03-17 02:13:00,90.375,90.386,90.362,90.385,184899997.0
2005-03-17 02:14:00,90.383,90.397,90.369,90.383,233699999.0
2005-03-17 02:15:00,90.362,90.383,90.349,90.382,463500003.0
2005-03-17 02:16:00,90.353,90.388,90.353,90.387,374399994.0
2005-03-17 02:17:00,90.381,90.399,90.371,90.399,223100000.0
2005-03-17 02:18:00,90.355,90.391,90.355,90.391,223599998.0
2005-03-17 02:19:00,90.381,90.397,90.364,90.385,142900000.0
2005-03-17 02:20:00,90.385,90.404,90.382,90.39,156899998.0
2005-03-17 02:21:00,90.373,90.397,90.371,90.383,193000001.0
2005-03-17 02:22:00,90.401,90.407,90.375,90.392,158500000.0
2005-03-17 02:23:00,90.414,90.434,90.398,90.41,264299997.0
2005-03-17 02:24:00,90.385,90.423,90.381,90.411,147100000.0
2005-03-17 02:25:00,90.398,90.404,90.372,90.387,106300000.0
2005-03-17 02:26:00,90.4,90.419,90.389,90.407,312000000.0
2005-03-17 02:27:00,90.39,90.401,90.362,90.39,294600000.0
2005-03-17 02:28:00,90.404,90.421,90.395,90.402,354100001.0
2005-03-17 02:29:00,90.41,90.416,90.388,90.392,223399998.0
2005-03-17 02:30:00,90.394,90.407,90.372,90.389,241600001.0
2005-03-17 02:31:00,90.4,90.416,90.394,90.409,183799999.0
2005-03-17 02:32:00,90.413,90.43,90.389,90.411,128500000.0
2005-03-17 02:33:00,90.419,90.427,90.392,90.425,329200000.0
2005-03-17 02:34:00,90.385,90.422,90.385,90.399,250800001.0
2005-03-17 02:35:00,90.379,90.407,90.376,90.402,308999997.0
2005-03-17 02:36:00,90.38,90.398,90.376,90.393,246999999.0
2005-03-17 02:37:00,90.396,90.408,90.375,90.389,272400000.0
2005-03-17 02:38:00,90.396,90.413,90.384,90.407,206500002.0
2005-03-17 02:39:00,90.407,90.424,90.394,90.405,154699998.0
2005-03-17 02:40:00,90.427,90.429,90.398,90.407,201600000.0
2005-03-17 02:41:00,90.424,90.443,90.413,90.432,433499998.0
2005-03-17 02:42:00,90.404,90.435,90.404,90.435,275200002.0
2005-03-17 02:43:00,90.447,90.467,90.431,90.437,227400004.0
2005-03-17 02:44:00,90.461,90.472,90.444,90.47,216599995.0
2005-03-17 02:45:00,90.448,90.456,90.432,90.439,87100001.0
2005-03-17 02:46:00,90.452,90.466,90.41,90.41,255900001.0
2005-03-17 02:47:00,90.438,90.447,90.417,90.434,67499999.0
2005-03-17 02:48:00,90.456,90.479,90.444,90.447,143999999.0
2005-03-17 02:49:00,90.446,90.465,90.44,90.441,184699998.0
2005-03-17 02:50:00,90.447,90.459,90.437,90.456,137600000.0
2005-03-17 02:51:00,90.441,90.459,90.43,90.448,151500002.0
2005-03-17 02:52:00,90.44,90.474,90.438,90.467,331599999.0
2005-03-17 02:53:00,90.453,90.477,90.446,90.47,152799998.0
2005-03-17 02:54:00,90.446,90.447,90.419,90.434,225200000.0
2005-03-17 02:55:00,90.424,90.439,90.407,90.424,299999997.0
2005-03-17 02:56:00,90.44,90.455,90.417,90.428,287200000.0
2005-03-17 02:57:00,90.401,90.422,90.393,90.393,188799997.0
2005-03-17 02:58:00,90.407,90.415,90.388,90.388,184299999.0
2005-03-17 02:59:00,90.411,90.443,90.393,90.396,295300000.0
2005-03-17 03:00:00,90.416,90.422,90.388,90.391,302199997.0
2005-03-17 03:01:00,90.396,90.396,90.365,90.373,317500005.0
2005-03-17 03:02:00,90.371,90.386,90.358,90.378,198500000.0
2005-03-17 03:03:00,90.372,90.385,90.355,90.378,233899998.0
2005-03-17 03:04:00,90.369,90.403,90.369,90.403,134500000.0
2005-03-17 03:05:00,90.414,90.437,90.402,90.41,267599997.0
2005-03-17 03:06:00,90.42,90.428,90.398,90.401,279399999.0
2005-03-17 03:07:00,90.405,90.414,90.384,90.4,184299999.0
2005-03-17 03:08:00,90.412,90.412,90.383,90.389,344200002.0
2005-03-17 03:09:00,90.391,90.415,90.381,90.394,177099999.0
2005-03-17 03:10:00,90.397,90.422,90.377,90.381,256199997.0
2005-03-17 03:11:00,90.392,90.419,90.373,90.375,279099996.0
2005-03-17 03:12:00,90.376,90.406,90.376,90.395,384099996.0
2005-03-17 03:13:00,90.378,90.403,90.365,90.365,374000005.0
2005-03-17 03:14:00,90.385,90.407,90.375,90.38,160300005.0
2005-03-17 03:15:00,90.376,90.376,90.341,90.341,210100002.0
2005-03-17 03:16:00,90.347,90.387,90.34,90.387,187400000.0
2005-03-17 03:17:00,90.367,90.392,90.364,90.384,232100004.0
2005-03-17 03:18:00,90.388,90.415,90.365,90.373,249000004.0
2005-03-17 03:19:00,90.386,90.417,90.386,90.406,283400001.0
2005-03-17 03:20:00,90.418,90.427,90.405,90.406,225799997.0
2005-03-17 03:21:00,90.391,90.419,90.386,90.419,283100000.0
2005-03-17 03:22:00,90.385,90.416,90.381,90.415,217999996.0
2005-03-17 03:23:00,90.401,90.429,90.386,90.429,148700000.0
2005-03-17 03:24:00,90.42,90.433,90.397,90.411,269599995.0
2005-03-17 03:25:00,90.416,90.434,90.401,90.414,358599999.0
2005-03-17 03:26:00,90.432,90.433,90.397,90.397,247499992.0
2005-03-17 03:27:00,90.395,90.416,90.375,90.387,406699998.0
2005-03-17 03:28:00,90.39,90.397,90.372,90.378,417500002.0
2005-03-17 03:29:00,90.415,90.415,90.387,90.387,103000000.0
2005-03-17 03:30:00,90.393,90.396,90.366,90.366,341300002.0
2005-03-17 03:31:00,90.377,90.399,90.37,90.385,192499999.0
2005-03-17 03:32:00,90.382,90.404,90.373,90.385,193500000.0
2005-03-17 03:33:00,90.382,90.409,90.366,90.381,262099995.0
2005-03-17 03:34:00,90.387,90.393,90.367,90.373,162100000.0
2005-03-17 03:35:00,90.366,90.415,90.366,90.396,247100001.0
2005-03-17 03:36:00,90.401,90.414,90.382,90.386,297000001.0
2005-03-17 03:37:00,90.394,90.407,90.363,90.363,136599997.0
2005-03-17 03:38:00,90.389,90.396,90.363,90.366,167300000.0
2005-03-17 03:39:00,90.378,90.409,90.36,90.38,193799999.0
2005-03-17 03:40:00,90.384,90.398,90.361,90.361,245500002.0
2005-03-17 03:41:00,90.38,90.392,90.35,90.358,197899999.0
2005-03-17 03:42:00,90.379,90.406,90.367,90.388,290900005.0
2005-03-17 03:43:00,90.393,90.406,90.369,90.381,228000001.0
2005-03-17 03:44:00,90.352,90.404,90.347,90.404,276600003.0
2005-03-17 03:45:00,90.371,90.402,90.369,90.388,162700003.0
2005-03-17 03:46:00,90.365,90.401,90.365,90.387,167900000.0
2005-03-17 03:47:00,90.385,90.407,90.365,90.388,159499998.0
2005-03-17 03:48:00,90.379,90.4,90.367,90.383,29900000.0
2005-03-17 03:49:00,90.402,90.422,90.381,90.422,324599998.0
2005-03-17 03:50:00,90.381,90.397,90.365,90.372,237399997.0
2005-03-17 03:51:00,90.427,90.427,90.369,90.372,235199999.0
2005-03-17 03:52:00,90.4,90.423,90.399,90.415,344699996.0
2005-03-17 03:53:00,90.399,90.413,90.381,90.386,232000000.0
2005-03-17 03:54:00,90.405,90.423,90.394,90.4,235600000.0
2005-03-17 03:55:00,90.41,90.418,90.39,90.401,201899999.0
2005-03-17 03:56:00,90.412,90.417,90.387,90.391,230699999.0
2005-03-17 03:57:00,90.407,90.421,90.379,90.379,74400000.0
2005-03-17 03:58:00,90.402,90.427,90.387,90.387,125100000.0
2005-03-17 03:59:00,90.409,90.446,90.399,90.434,156100002.0
2005-03-17 04:00:00,90.421,90.421,90.397,90.413,293499999.0
2005-03-17 04:01:00,90.418,90.434,90.417,90.432,184199998.0
2005-03-17 04:02:00,90.425,90.448,90.402,90.448,220399999.0
2005-03-17 04:03:00,90.412,90.437,90.394,90.413,124899999.0
2005-03-17 04:04:00,90.397,90.424,90.396,90.405,187899999.0
2005-03-17 04:05:00,90.419,90.439,90.411,90.416,182199998.0
2005-03-17 04:06:00,90.383,90.42,90.383,90.419,211199999.0
2005-03-17 04:07:00,90.433,90.433,90.402,90.402,270000003.0
2005-03-17 04:08:00,90.375,90.405,90.375,90.405,150399996.0
2005-03-17 04:09:00,90.386,90.4,90.355,90.375,340200000.0
2005-03-17 04:10:00,90.393,90.406,90.37,90.388,193800000.0
2005-03-17 04:11:00,90.392,90.426,90.39,90.426,349400003.0
2005-03-17 04:12:00,90.385,90.419,90.385,90.418,174799999.0
2005-03-17 04:13:00,90.395,90.421,90.394,90.407,198999998.0
2005-03-17 04:14:00,90.4,90.4,90.368,90.368,97300001.0
2005-03-17 04:15:00,90.4,90.409,90.387,90.393,254200001.0
2005-03-17 04:16:00,90.391,90.413,90.387,90.404,207600001.0
2005-03-17 04:17:00,90.405,90.43,90.397,90.414,76800000.0
2005-03-17 04:18:00,90.396,90.437,90.384,90.415,148799999.0
2005-03-17 04:19:00,90.405,90.423,90.405,90.423,72200000.0
2005-03-17 04:20:00,90.401,90.434,90.396,90.407,227599997.0
2005-03-17 04:21:00,90.411,90.411,90.372,90.372,156700002.0
2005-03-17 04:22:00,90.401,90.421,90.391,90.401,243599999.0
2005-03-17 04:23:00,90.393,90.414,90.387,90.392,156499999.0
2005-03-17 04:24:00,90.409,90.418,90.383,90.393,193100002.0
2005-03-17 04:25:00,90.4,90.42,90.379,90.411,335300000.0
2005-03-17 04:26:00,90.396,90.413,90.392,90.395,171299998.0
2005-03-17 04:27:00,90.39,90.435,90.39,90.435,101599998.0
2005-03-17 04:28:00,90.427,90.44,90.42,90.432,93500000.0
2005-03-17 04:29:00,90.423,90.443,90.421,90.434,156599997.0
2005-03-17 04:30:00,90.443,90.443,90.408,90.436,151899997.0
2005-03-17 04:31:00,90.436,90.459,90.424,90.452,196499999.0
2005-03-17 04:32:00,90.45,90.47,90.433,90.444,179600001.0
2005-03-17 04:33:00,90.44,90.451,90.41,90.421,274499997.0
2005-03-17 04:34:00,90.412,90.436,90.405,90.417,154900000.0
2005-03-17 04:35:00,90.455,90.455,90.432,90.438,191300000.0
2005-03-17 04:36:00,90.429,90.45,90.429,90.45,72300000.0
2005-03-17 04:37:00,90.433,90.454,90.42,90.438,179399998.0
2005-03-17 04:38:00,90.441,90.455,90.422,90.435,228899999.0
2005-03-17 04:39:00,90.46,90.46,90.408,90.409,253799994.0
2005-03-17 04:40:00,90.441,90.448,90.417,90.417,221800000.0
2005-03-17 04:41:00,90.404,90.437,90.404,90.433,214499998.0
2005-03-17 04:42:00,90.424,90.446,90.416,90.446,261099998.0
2005-03-17 04:43:00,90.422,90.452,90.42,90.445,138199999.0
2005-03-17 04:44:00,90.443,90.461,90.427,90.44,219399996.0
2005-03-17 04:45:00,90.444,90.447,90.421,90.447,280500002.0
2005-03-17 04:46:00,90.477,90.477,90.431,90.432,390799994.0
2005-03-17 04:47:00,90.461,90.461,90.431,90.431,147800002.0
2005-03-17 04:48:00,90.459,90.459,90.429,90.432,182199997.0
2005-03-17 04:49:00,90.447,90.461,90.428,90.444,197299998.0
2005-03-17 04:50:00,90.459,90.459,90.423,90.434,346000004.0
2005-03-17 04:51:00,90.414,90.461,90.414,90.447,253899999.0
2005-03-17 04:52:00,90.444,90.463,90.425,90.441,416700000.0
2005-03-17 04:53:00,90.45,90.472,90.44,90.453,157199998.0
2005-03-17 04:54:00,90.449,90.471,90.437,90.471,165599996.0
2005-03-17 04:55:00,90.444,90.472,90.444,90.449,119499999.0
2005-03-17 04:56:00,90.461,90.484,90.451,90.457,181799999.0
2005-03-17 04:57:00,90.469,90.469,90.446,90.446,188599997.0
2005-03-17 04:58:00,90.434,90.462,90.428,90.433,150200004.0
2005-03-17 04:59:00,90.449,90.451,90.413,90.431,333200000.0
2005-03-17 05:00:00,90.441,90.456,90.421,90.431,250299998.0
2005-03-17 05:01:00,90.397,90.432,90.383,90.432,297200003.0
2005-03-17 05:02:00,90.426,90.438,90.39,90.418,246200001.0
2005-03-17 05:03:00,90.428,90.449,90.403,90.43,310399999.0
2005-03-17 05:04:00,90.449,90.487,90.441,90.481,299000001.0
2005-03-17 05:05:00,90.469,90.494,90.458,90.477,163699998.0
2005-03-17 05:06:00,90.489,90.492,90.453,90.457,241100002.0
2005-03-17 05:07:00,90.438,90.464,90.438,90.463,346800000.0
2005-03-17 05:08:00,90.469,90.471,90.447,90.471,219099999.0
2005-03-17 05:09:00,90.461,90.48,90.441,90.475,176999999.0
2005-03-17 05:10:00,90.466,90.493,90.445,90.445,182599997.0
2005-03-17 05:11:00,90.454,90.473,90.442,90.449,195500000.0
2005-03-17 05:12:00,90.455,90.479,90.448,90.448,207699999.0
2005-03-17 05:13:00,90.466,90.484,90.437,90.437,173999999.0
2005-03-17 05:14:00,90.434,90.465,90.433,90.463,183599999.0
2005-03-17 05:15:00,90.455,90.469,90.433,90.452,171599999.0
2005-03-17 05:16:00,90.46,90.471,90.447,90.461,327399996.0
2005-03-17 05:17:00,90.448,90.471,90.427,90.471,176100003.0
2005-03-17 05:18:00,90.459,90.48,90.435,90.435,344999996.0
2005-03-17 05:19:00,90.469,90.484,90.467,90.484,51800000.0
2005-03-17 05:20:00,90.448,90.474,90.437,90.446,254900004.0
2005-03-17 05:21:00,90.454,90.467,90.443,90.467,173200002.0
2005-03-17 05:22:00,90.47,90.47,90.44,90.459,179099999.0
2005-03-17 05:23:00,90.443,90.477,90.434,90.446,362399998.0
2005-03-17 05:24:00,90.442,90.467,90.434,90.462,269600001.0
2005-03-17 05:25:00,90.445,90.47,90.431,90.44,318299999.0
2005-03-17 05:26:00,90.462,90.462,90.426,90.446,317399996.0
2005-03-17 05:27:00,90.46,90.476,90.443,90.443,138200000.0
2005-03-17 05:28:00,90.435,90.468,90.412,90.447,241800002.0
2005-03-17 05:29:00,90.457,90.46,90.43,90.443,110499998.0
2005-03-17 05:30:00,90.447,90.46,90.442,90.46,121100002.0
2005-03-17 05:31:00,90.423,90.45,90.404,90.45,251600001.0
2005-03-17 05:32:00,90.455,90.472,90.436,90.436,224600000.0
2005-03-17 05:33:00,90.476,90.476,90.443,90.443,159600001.0
2005-03-17 05:34:00,90.436,90.486,90.436,90.457,172400001.0
2005-03-17 05:35:00,90.441,90.46,90.431,90.435,235899997.0
2005-03-17 05:36:00,90.452,90.468,90.416,90.445,324300000.0
2005-03-17 05:37:00,90.471,90.471,90.431,90.439,194100002.0
2005-03-17 05:38:00,90.45,90.481,90.432,90.465,182800000.0
2005-03-17 05:39:00,90.438,90.459,90.435,90.452,269799998.0
2005-03-17 05:40:00,90.442,90.469,90.433,90.469,174499998.0
2005-03-17 05:41:00,90.464,90.476,90.451,90.458,118300001.0
2005-03-17 05:42:00,90.493,90.493,90.452,90.467,358599996.0
2005-03-17 05:43:00,90.459,90.489,90.456,90.476,300800001.0
2005-03-17 05:44:00,90.435,90.457,90.422,90.432,199700001.0
2005-03-17 05:45:00,90.446,90.466,90.439,90.461,211700001.0
2005-03-17 05:46:00,90.434,90.459,90.419,90.429,211400004.0
2005-03-17 05:47:00,90.457,90.47,90.392,90.438,294300000.0
2005-03-17 05:48:00,90.473,90.473,90.441,90.441,183000002.0
2005-03-17 05:49:00,90.465,90.472,90.447,90.447,133700000.0
2005-03-17 05:50:00,90.461,90.466,90.438,90.464,269900005.0
2005-03-17 05:51:00,90.491,90.491,90.446,90.466,257600003.0
2005-03-17 05:52:00,90.465,90.476,90.442,90.442,148900002.0
2005-03-17 05:53:00,90.45,90.468,90.43,90.436,195000003.0
2005-03-17 05:54:00,90.449,90.49,90.448,90.473,275199999.0
2005-03-17 05:55:00,90.457,90.468,90.434,90.436,191299998.0
2005-03-17 05:56:00,90.456,90.502,90.452,90.502,135500000.0
2005-03-17 05:57:00,90.505,90.505,90.464,90.464,99100000.0
2005-03-17 05:58:00,90.481,90.487,90.442,90.442,237200001.0
2005-03-17 05:59:00,90.467,90.474,90.451,90.463,410099997.0
2005-03-17 06:00:00,90.447,90.479,90.443,90.479,340100001.0
2005-03-17 06:01:00,90.455,90.478,90.439,90.456,301499997.0
2005-03-17 06:02:00,90.454,90.484,90.445,90.482,282299999.0
2005-03-17 06:03:00,90.47,90.47,90.429,90.437,246300002.0
2005-03-17 06:04:00,90.454,90.481,90.434,90.481,169699999.0
2005-03-17 06:05:00,90.492,90.492,90.446,90.446,226600000.0
2005-03-17 06:06:00,90.465,90.48,90.447,90.454,444500002.0
2005-03-17 06:07:00,90.451,90.475,90.45,90.45,191000000.0
2005-03-17 06:08:00,90.447,90.465,90.428,90.451,207599995.0
2005-03-17 06:09:00,90.434,90.487,90.433,90.487,170000000.0
2005-03-17 06:10:00,90.441,90.462,90.422,90.447,255700000.0
2005-03-17 06:11:00,90.412,90.444,90.402,90.444,207199998.0
2005-03-17 06:12:00,90.44,90.44,90.412,90.413,128899997.0
2005-03-17 06:13:00,90.417,90.444,90.414,90.422,256599998.0
2005-03-17 06:14:00,90.434,90.457,90.423,90.457,267199998.0
2005-03-17 06:15:00,90.41,90.457,90.41,90.457,172000000.0
2005-03-17 06:16:00,90.432,90.452,90.415,90.437,192200000.0
2005-03-17 06:17:00,90.438,90.466,90.421,90.447,246099997.0
2005-03-17 06:18:00,90.429,90.451,90.419,90.451,284799999.0
2005-03-17 06:19:00,90.449,90.478,90.435,90.472,199200000.0
2005-03-17 06:20:00,90.472,90.486,90.453,90.483,243000001.0
2005-03-17 06:21:00,90.477,90.484,90.454,90.475,291199994.0
2005-03-17 06:22:00,90.441,90.486,90.441,90.452,171900002.0
2005-03-17 06:23:00,90.458,90.487,90.446,90.447,114300000.0
2005-03-17 06:24:00,90.458,90.475,90.443,90.453,207400001.0
2005-03-17 06:25:00,90.429,90.472,90.429,90.445,275099995.0
2005-03-17 06:26:00,90.443,90.475,90.439,90.472,255099999.0
2005-03-17 06:27:00,90.473,90.487,90.454,90.487,224700001.0
2005-03-17 06:28:00,90.474,90.474,90.427,90.427,294600006.0
2005-03-17 06:29:00,90.457,90.479,90.449,90.456,282200001.0
2005-03-17 06:30:00,90.47,90.471,90.421,90.44,325099999.0
2005-03-17 06:31:00,90.475,90.475,90.42,90.42,141599997.0
2005-03-17 06:32:00,90.426,90.432,90.4,90.418,217600003.0
2005-03-17 06:33:00,90.417,90.421,90.396,90.398,298000003.0
2005-03-17 06:34:00,90.406,90.43,90.399,90.417,230900001.0
2005-03-17 06:35:00,90.42,90.428,90.394,90.428,207399998.0
2005-03-17 06:36:00,90.392,90.411,90.383,90.394,238000001.0
2005-03-17 06:37:00,90.406,90.412,90.376,90.38,272499997.0
2005-03-17 06:38:00,90.39,90.396,90.364,90.382,243000001.0
2005-03-17 06:39:00,90.38,90.42,90.38,90.4,161000002.0
2005-03-17 06:40:00,90.386,90.408,90.384,90.405,214099999.0
2005-03-17 06:41:00,90.38,90.407,90.38,90.4,348099994.0
2005-03-17 06:42:00,90.412,90.417,90.384,90.415,160100001.0
2005-03-17 06:43:00,90.416,90.425,90.397,90.399,283700002.0
2005-03-17 06:44:00,90.394,90.422,90.39,90.419,171599997.0
2005-03-17 06:45:00,90.407,90.433,90.394,90.418,219699999.0
2005-03-17 06:46:00,90.432,90.435,90.406,90.406,205399999.0
2005-03-17 06:47:00,90.42,90.42,90.379,90.379,143100001.0
2005-03-17 06:48:00,90.417,90.423,90.397,90.423,161300000.0
2005-03-17 06:49:00,90.413,90.43,90.386,90.398,90700000.0
2005-03-17 06:50:00,90.394,90.419,90.394,90.419,45199998.0
2005-03-17 06:51:00,90.437,90.437,90.384,90.399,252400001.0
2005-03-17 06:52:00,90.359,90.4,90.356,90.4,135299999.0
2005-03-17 06:53:00,90.428,90.428,90.378,90.378,255999999.0
2005-03-17 06:54:00,90.371,90.398,90.369,90.39,311100000.0
2005-03-17 06:55:00,90.385,90.392,90.374,90.374,243499997.0
2005-03-17 06:56:00,90.38,90.38,90.337,90.357,238399998.0
2005-03-17 06:57:00,90.393,90.4,90.371,90.4,168600000.0
2005-03-17 06:58:00,90.361,90.388,90.352,90.386,289199999.0
2005-03-17 06:59:00,90.377,90.384,90.343,90.347,202299999.0
2005-03-17 07:00:00,90.352,90.368,90.342,90.343,221100000.0
2005-03-17 07:01:00,90.383,90.396,90.366,90.373,162499997.0
2005-03-17 07:02:00,90.355,90.376,90.348,90.36,138500000.0
2005-03-17 07:03:00,90.359,90.367,90.335,90.335,183600000.0
2005-03-17 07:04:00,90.341,90.371,90.332,90.371,143500001.0
2005-03-17 07:05:00,90.372,90.373,90.35,90.357,204399997.0
2005-03-17 07:06:00,90.346,90.38,90.344,90.38,171900000.0
2005-03-17 07:07:00,90.372,90.374,90.344,90.359,209599999.0
2005-03-17 07:08:00,90.334,90.354,90.312,90.329,92499999.0
2005-03-17 07:09:00,90.365,90.365,90.353,90.357,21300000.0
2005-03-17 07:10:00,90.337,90.362,90.32,90.333,366800002.0
2005-03-17 07:11:00,90.345,90.35,90.322,90.338,221099997.0
2005-03-17 07:12:00,90.349,90.349,90.307,90.307,217599996.0
2005-03-17 07:13:00,90.338,90.342,90.318,90.324,268400002.0
2005-03-17 07:14:00,90.322,90.332,90.3,90.312,309099995.0
2005-03-17 07:15:00,90.313,90.321,90.287,90.305,188900000.0
2005-03-17 07:16:00,90.281,90.309,90.279,90.309,177000000.0
2005-03-17 07:17:00,90.294,90.329,90.294,90.328,315900001.0
2005-03-17 07:18:00,90.31,90.33,90.308,90.313,205999997.0
2005-03-17 07:19:00,90.311,90.36,90.311,90.347,244000001.0
2005-03-17 07:20:00,90.345,90.362,90.329,90.332,302300000.0
2005-03-17 07:21:00,90.323,90.347,90.306,90.324,293100002.0
2005-03-17 07:22:00,90.313,90.336,90.305,90.322,229599997.0
2005-03-17 07:23:00,90.333,90.345,90.32,90.335,228299998.0
2005-03-17 07:24:00,90.311,90.35,90.295,90.331,211600002.0
2005-03-17 07:25:00,90.323,90.351,90.314,90.331,270399994.0
2005-03-17 07:26:00,90.365,90.365,90.314,90.335,267199997.0
2005-03-17 07:27:00,90.313,90.348,90.313,90.348,219999998.0
2005-03-17 07:28:00,90.366,90.373,90.339,90.344,228799996.0
2005-03-17 07:29:00,90.362,90.391,90.356,90.371,177499999.0
2005-03-17 07:30:00,90.402,90.416,90.353,90.357,168800001.0
2005-03-17 07:31:00,90.389,90.4,90.365,90.38,317500000.0
2005-03-17 07:32:00,90.379,90.395,90.354,90.371,358899998.0
2005-03-17 07:33:00,90.366,90.366,90.312,90.337,210899998.0
2005-03-17 07:34:00,90.345,90.362,90.31,90.317,309400003.0
2005-03-17 07:35:00,90.341,90.349,90.317,90.333,246299997.0
2005-03-17 07:36:00,90.339,90.347,90.319,90.334,175199999.0
2005-03-17 07:37:00,90.322,90.347,90.314,90.336,235900000.0
2005-03-17 07:38:00,90.306,90.339,90.306,90.32,209599998.0
2005-03-17 07:39:00,90.328,90.349,90.307,90.329,253900000.0
2005-03-17 07:40:00,90.323,90.352,90.323,90.35,178399999.0
2005-03-17 07:41:00,90.345,90.348,90.32,90.33,245800002.0
2005-03-17 07:42:00,90.323,90.375,90.323,90.375,275399999.0
2005-03-17 07:43:00,90.355,90.371,90.338,90.35,250899999.0
2005-03-17 07:44:00,90.341,90.365,90.325,90.351,305300004.0
2005-03-17 07:45:00,90.322,90.349,90.322,90.337,220000001.0
2005-03-17 07:46:00,90.327,90.348,90.319,90.325,169199999.0
2005-03-17 07:47:00,90.299,90.317,90.286,90.316,206399998.0
2005-03-17 07:48:00,90.313,90.324,90.286,90.286,145899998.0
2005-03-17 07:49:00,90.291,90.309,90.28,90.287,309799999.0
2005-03-17 07:50:00,90.313,90.321,90.292,90.292,162999999.0
2005-03-17 07:51:00,90.286,90.3,90.274,90.292,182000001.0
2005-03-17 07:52:00,90.25,90.28,90.25,90.271,216100000.0
2005-03-17 07:53:00,90.265,90.295,90.257,90.266,276200004.0
2005-03-17 07:54:00,90.292,90.311,90.274,90.274,116299999.0
2005-03-17 07:55:00,90.275,90.309,90.257,90.309,190199999.0
2005-03-17 07:56:00,90.3,90.305,90.278,90.293,245599995.0
2005-03-17 07:57:00,90.267,90.302,90.267,90.299,267400000.0
2005-03-17 07:58:00,90.306,90.318,90.287,90.3,131499999.0
2005-03-17 07:59:00,90.286,90.311,90.266,90.278,203300001.0
2005-03-17 08:00:00,90.294,90.306,90.28,90.283,63300000.0
2005-03-17 08:01:00,90.3,90.31,90.265,90.265,170199999.0
2005-03-17 08:02:00,90.288,90.302,90.275,90.297,123699999.0
2005-03-17 08:03:00,90.277,90.288,90.258,90.264,227299997.0
2005-03-17 08:04:00,90.279,90.295,90.263,90.291,97199999.0
2005-03-17 08:05:00,90.301,90.335,90.282,90.313,146600002.0
2005-03-17 08:06:00,90.3,90.329,90.3,90.302,113000001.0
2005-03-17 08:07:00,90.32,90.334,90.299,90.299,301899998.0
2005-03-17 08:08:00,90.304,90.332,90.298,90.31,166700001.0
2005-03-17 08:09:00,90.296,90.322,90.286,90.322,224400000.0
2005-03-17 08:10:00,90.283,90.322,90.283,90.308,323300000.0
2005-03-17 08:11:00,90.311,90.339,90.292,90.311,231599997.0
2005-03-17 08:12:00,90.301,90.327,90.283,90.305,162899998.0
2005-03-17 08:13:00,90.3,90.326,90.287,90.322,172900000.0
2005-03-17 08:14:00,90.309,90.327,90.292,90.327,280499997.0
2005-03-17 08:15:00,90.321,90.321,90.275,90.275,134999999.0
2005-03-17 08:16:00,90.303,90.315,90.287,90.31,119299997.0
2005-03-17 08:17:00,90.29,90.308,90.277,90.29,186399997.0
2005-03-17 08:18:00,90.32,90.324,90.302,90.302,285800002.0
2005-03-17 08:19:00,90.309,90.322,90.279,90.308,238499996.0
2005-03-17 08:20:00,90.283,90.301,90.26,90.28,126899999.0
2005-03-17 08:21:00,90.267,90.301,90.266,90.286,138399998.0
2005-03-17 08:22:00,90.301,90.313,90.288,90.292,224600000.0
2005-03-17 08:23:00,90.293,90.293,90.268,90.279,190599996.0
2005-03-17 08:24:00,90.294,90.297,90.26,90.26,287999999.0
2005-03-17 08:25:00,90.302,90.316,90.283,90.316,161699997.0
2005-03-17 08:26:00,90.302,90.33,90.281,90.31,212100001.0
2005-03-17 08:27:00,90.301,90.328,90.291,90.308,274999996.0
2005-03-17 08:28:00,90.326,90.346,90.323,90.343,253700002.0
2005-03-17 08:29:00,90.323,90.358,90.323,90.348,126299998.0
2005-03-17 08:30:00,90.368,90.374,90.338,90.338,223600001.0
2005-03-17 08:31:00,90.369,90.37,90.346,90.347,345800000.0
2005-03-17 08:32:00,90.364,90.376,90.339,90.342,257999997.0
2005-03-17 08:33:00,90.357,90.386,90.349,90.353,176399999.0
2005-03-17 08:34:00,90.356,90.385,90.354,90.375,202100002.0
2005-03-17 08:35:00,90.378,90.38,90.358,90.358,196999999.0
2005-03-17 08:36:00,90.363,90.384,90.358,90.382,342999997.0
2005-03-17 08:37:00,90.361,90.381,90.335,90.335,189599998.0
2005-03-17 08:38:00,90.371,90.392,90.354,90.377,154500001.0
2005-03-17 08:39:00,90.358,90.379,90.342,90.361,264299998.0
2005-03-17 08:40:00,90.373,90.382,90.345,90.363,275100004.0
2005-03-17 08:41:00,90.376,90.376,90.342,90.342,168300000.0
2005-03-17 08:42:00,90.391,90.391,90.353,90.38,175499996.0
2005-03-17 08:43:00,90.378,90.402,90.368,90.381,221900002.0
2005-03-17 08:44:00,90.391,90.405,90.364,90.373,212000000.0
2005-03-17 08:45:00,90.388,90.4,90.37,90.384,232499997.0
2005-03-17 08:46:00,90.376,90.376,90.339,90.339,165900003.0
2005-03-17 08:47:00,90.345,90.379,90.336,90.354,247699999.0
2005-03-17 08:48:00,90.356,90.384,90.347,90.369,246199999.0
2005-03-17 08:49:00,90.385,90.39,90.36,90.364,139800001.0
2005-03-17 08:50:00,90.339,90.38,90.339,90.365,269600000.0
2005-03-17 08:51:00,90.37,90.39,90.328,90.328,258499999.0
2005-03-17 08:52:00,90.368,90.384,90.353,90.353,212600002.0
2005-03-17 08:53:00,90.354,90.375,90.337,90.364,307099995.0
2005-03-17 08:54:00,90.365,90.377,90.35,90.358,141500000.0
2005-03-17 08:55:00,90.375,90.375,90.356,90.358,180499999.0
2005-03-17 08:56:00,90.387,90.387,90.343,90.343,251699999.0
2005-03-17 08:57:00,90.349,90.381,90.349,90.371,298400002.0
2005-03-17 08:58:00,90.365,90.37,90.345,90.345,173699999.0
2005-03-17 08:59:00,90.349,90.356,90.327,90.334,307900000.0
2005-03-17 09:00:00,90.334,90.348,90.314,90.339,230000001.0
2005-03-17 09:01:00,90.319,90.33,90.294,90.301,173699999.0
2005-03-17 09:02:00,90.337,90.337,90.311,90.315,200399998.0
2005-03-17 09:03:00,90.327,90.34,90.307,90.331,223099998.0
2005-03-17 09:04:00,90.323,90.341,90.301,90.311,191299998.0
2005-03-17 09:05:00,90.32,90.34,90.306,90.331,209699999.0
2005-03-17 09:06:00,90.322,90.339,90.302,90.32,203799998.0
2005-03-17 09:07:00,90.318,90.343,90.314,90.336,179800000.0
2005-03-17 09:08:00,90.288,90.339,90.288,90.331,207699998.0
2005-03-17 09:09:00,90.312,90.347,90.31,90.341,175899998.0
2005-03-17 09:10:00,90.345,90.345,90.302,90.302,175000000.0
2005-03-17 09:11:00,90.303,90.332,90.303,90.332,189099996.0
2005-03-17 09:12:00,90.308,90.331,90.299,90.32,287900003.0
2005-03-17 09:13:00,90.323,90.336,90.303,90.312,191499997.0
2005-03-17 09:14:00,90.338,90.345,90.307,90.322,299200001.0
2005-03-17 09:15:00,90.32,90.347,90.32,90.346,243799999.0
2005-03-17 09:16:00,90.334,90.334,90.297,90.32,203200001.0
2005-03-17 09:17:00,90.292,90.32,90.278,90.32,240600001.0
2005-03-17 09:18:00,90.291,90.332,90.291,90.332,142299996.0
2005-03-17 09:19:00,90.328,90.343,90.309,90.336,337200002.0
2005-03-17 09:20:00,90.335,90.355,90.31,90.337,374499999.0
2005-03-17 09:21:00,90.356,90.358,90.325,90.325,209400000.0
2005-03-17 09:22:00,90.346,90.355,90.331,90.337,146399997.0
2005-03-17 09:23:00,90.336,90.362,90.334,90.348,225700001.0
2005-03-17 09:24:00,90.344,90.358,90.331,90.331,323000005.0
2005-03-17 09:25:00,90.336,90.352,90.317,90.328,395200001.0
2005-03-17 09:26:00,90.341,90.365,90.332,90.365,82899999.0
2005-03-17 09:27:00,90.363,90.366,90.329,90.329,213899997.0
2005-03-17 09:28:00,90.351,90.351,90.323,90.329,230499997.0
2005-03-17 09:29:00,90.293,90.338,90.289,90.338,262599994.0
2005-03-17 09:30:00,90.327,90.343,90.304,90.325,203800001.0
2005-03-17 09:31:00,90.335,90.335,90.305,90.305,86300001.0
2005-03-17 09:32:00,90.297,90.329,90.297,90.329,238100002.0
2005-03-17 09:33:00,90.304,90.316,90.29,90.296,166899996.0
2005-03-17 09:34:00,90.281,90.316,90.279,90.294,157899997.0
2005-03-17 09:35:00,90.292,90.298,90.272,90.276,210600001.0
2005-03-17 09:36:00,90.281,90.294,90.256,90.266,288000000.0
2005-03-17 09:37:00,90.25,90.281,90.24,90.262,269799997.0
2005-03-17 09:38:00,90.282,90.31,90.274,90.295,352499996.0
2005-03-17 09:39:00,90.294,90.312,90.284,90.293,230899995.0
2005-03-17 09:40:00,90.292,90.323,90.272,90.323,156500001.0
2005-03-17 09:41:00,90.326,90.331,90.304,90.314,265499998.0
2005-03-17 09:42:00,90.334,90.341,90.3,90.331,259600003.0
2005-03-17 09:43:00,90.324,90.367,90.323,90.367,156099998.0
2005-03-17 09:44:00,90.372,90.374,90.314,90.314,236999998.0
2005-03-17 09:45:00,90.311,90.332,90.298,90.313,311000004.0
2005-03-17 09:46:00,90.301,90.322,90.297,90.312,242399997.0
2005-03-17 09:47:00,90.296,90.334,90.296,90.334,101300000.0
2005-03-17 09:48:00,90.268,90.3,90.266,90.295,242200001.0
2005-03-17 09:49:00,90.267,90.297,90.267,90.274,122899999.0
2005-03-17 09:50:00,90.277,90.293,90.263,90.271,356400001.0
2005-03-17 09:51:00,90.267,90.28,90.254,90.279,199299999.0
2005-03-17 09:52:00,90.248,90.285,90.248,90.28,257999995.0
2005-03-17 09:53:00,90.276,90.276,90.248,90.264,329400000.0
2005-03-17 09:54:00,90.294,90.295,90.265,90.272,171399999.0
2005-03-17 09:55:00,90.252,90.287,90.252,90.283,177100000.0
2005-03-17 09:56:00,90.268,90.272,90.249,90.258,194499999.0
2005-03-17 09:57:00,90.264,90.273,90.229,90.242,386400001.0
2005-03-17 09:58:00,90.195,90.237,90.195,90.207,195499999.0
2005-03-17 09:59:00,90.205,90.209,90.174,90.192,267800002.0
2005-03-17 10:00:00,90.207,90.22,90.188,90.215,220999999.0
2005-03-17 10:01:00,90.227,90.236,90.198,90.222,233999999.0
2005-03-17 10:02:00,90.249,90.26,90.229,90.229,246899997.0
2005-03-17 10:03:00,90.25,90.275,90.236,90.255,230599999.0
2005-03-17 10:04:00,90.281,90.298,90.273,90.277,170899996.0
2005-03-17 10:05:00,90.288,90.31,90.275,90.278,206300000.0
2005-03-17 10:06:00,90.329,90.338,90.291,90.304,256700000.0
2005-03-17 10:07:00,90.279,90.303,90.269,90.272,199400000.0
2005-03-17 10:08:00,90.241,90.273,90.24,90.262,146500003.0
2005-03-17 10:09:00,90.262,90.293,90.262,90.292,121499999.0
2005-03-17 10:10:00,90.267,90.296,90.262,90.289,275100004.0
2005-03-17 10:11:00,90.268,90.291,90.266,90.285,243699998.0
2005-03-17 10:12:00,90.273,90.291,90.256,90.261,317999997.0
2005-03-17 10:13:00,90.29,90.316,90.28,90.313,199099999.0
2005-03-17 10:14:00,90.283,90.306,90.278,90.296,207800003.0
2005-03-17 10:15:00,90.295,90.307,90.277,90.302,150500001.0
2005-03-17 10:16:00,90.32,90.335,90.302,90.321,230700001.0
2005-03-17 10:17:00,90.32,90.342,90.302,90.317,135000001.0
2005-03-17 10:18:00,90.337,90.337,90.313,90.313,165499999.0
2005-03-17 10:19:00,90.305,90.334,90.305,90.326,253000002.0
2005-03-17 10:20:00,90.32,90.342,90.309,90.327,323999996.0
2005-03-17 10:21:00,90.324,90.336,90.305,90.312,326499994.0
2005-03-17 10:22:00,90.326,90.326,90.291,90.325,340900000.0
2005-03-17 10:23:00,90.318,90.35,90.305,90.329,102999999.0
2005-03-17 10:24:00,90.322,90.345,90.311,90.34,321299995.0
2005-03-17 10:25:00,90.328,90.336,90.309,90.335,346499999.0
2005-03-17 10:26:00,90.351,90.352,90.311,90.311,240700000.0
2005-03-17 10:27:00,90.326,90.334,90.308,90.308,294600000.0
2005-03-17 10:28:00,90.293,90.323,90.291,90.303,153299999.0
2005-03-17 10:29:00,90.298,90.306,90.273,90.273,141799997.0
2005-03-17 10:30:00,90.289,90.297,90.265,90.269,235399999.0
2005-03-17 10:31:00,90.292,90.292,90.239,90.263,277299995.0
2005-03-17 10:32:00,90.279,90.295,90.264,90.276,255100001.0
2005-03-17 10:33:00,90.305,90.312,90.27,90.27,201299999.0
2005-03-17 10:34:00,90.262,90.28,90.244,90.262,301199991.0
2005-03-17 10:35:00,90.268,90.286,90.252,90.254,252100001.0
2005-03-17 10:36:00,90.268,90.291,90.265,90.277,252100002.0
2005-03-17 10:37:00,90.258,90.277,90.239,90.258,363099998.0
2005-03-17 10:38:00,90.255,90.283,90.253,90.283,165999999.0
2005-03-17 10:39:00,90.273,90.301,90.265,90.289,236399998.0
2005-03-17 10:40:00,90.294,90.296,90.265,90.274,154199998.0
2005-03-17 10:41:00,90.3,90.306,90.271,90.271,322000001.0
2005-03-17 10:42:00,90.256,90.301,90.252,90.295,160300000.0
2005-03-17 10:43:00,90.287,90.308,90.266,90.3,248299999.0
2005-03-17 10:44:00,90.291,90.303,90.263,90.282,360800000.0
2005-03-17 10:45:00,90.284,90.319,90.284,90.302,310500001.0
2005-03-17 10:46:00,90.301,90.331,90.284,90.306,184099997.0
2005-03-17 10:47:00,90.311,90.33,90.306,90.327,200400000.0
2005-03-17 10:48:00,90.317,90.317,90.286,90.313,330300002.0
2005-03-17 10:49:00,90.321,90.321,90.281,90.291,96299999.0
2005-03-17 10:50:00,90.311,90.322,90.303,90.316,221100002.0
2005-03-17 10:51:00,90.314,90.32,90.294,90.309,206599997.0
2005-03-17 10:52:00,90.31,90.31,90.282,90.282,186700000.0
2005-03-17 10:53:00,90.301,90.31,90.277,90.277,245100000.0
2005-03-17 10:54:00,90.292,90.306,90.244,90.278,258999997.0
2005-03-17 10:55:00,90.277,90.313,90.269,90.313,169599999.0
2005-03-17 10:56:00,90.31,90.322,90.286,90.308,212200000.0
2005-03-17 10:57:00,90.312,90.326,90.301,90.302,197299995.0
2005-03-17 10:58:00,90.317,90.317,90.276,90.297,324600001.0
2005-03-17 10:59:00,90.287,90.313,90.265,90.278,169199999.0
2005-03-17 11:00:00,90.278,90.29,90.262,90.271,194300002.0
2005-03-17 11:01:00,90.3,90.3,90.251,90.264,309200000.0
2005-03-17 11:02:00,90.283,90.306,90.276,90.285,206500001.0
2005-03-17 11:03:00,90.297,90.313,90.276,90.298,161999999.0
2005-03-17 11:04:00,90.284,90.318,90.277,90.318,168900001.0
2005-03-17 11:05:00,90.324,90.35,90.307,90.31,429699998.0
2005-03-17 11:06:00,90.347,90.355,90.318,90.323,109700000.0
2005-03-17 11:07:00,90.346,90.35,90.324,90.35,163800000.0
2005-03-17 11:08:00,90.318,90.346,90.31,90.328,316699998.0
2005-03-17 11:09:00,90.338,90.345,90.313,90.316,266499999.0
2005-03-17 11:10:00,90.328,90.357,90.321,90.357,228400001.0
2005-03-17 11:11:00,90.32,90.364,90.319,90.364,255500000.0
2005-03-17 11:12:00,90.36,90.36,90.319,90.321,221499994.0
2005-03-17 11:13:00,90.324,90.332,90.306,90.311,253399997.0
2005-03-17 11:14:00,90.308,90.34,90.292,90.32,408699995.0
2005-03-17 11:15:00,90.345,90.345,90.311,90.314,407500002.0
2005-03-17 11:16:00,90.315,90.331,90.3,90.313,259799997.0
2005-03-17 11:17:00,90.298,90.326,90.294,90.326,117700002.0
2005-03-17 11:18:00,90.31,90.329,90.299,90.309,320499999.0
2005-03-17 11:19:00,90.316,90.341,90.299,90.335,132900000.0
2005-03-17 11:20:00,90.33,90.337,90.306,90.324,355900000.0
2005-03-17 11:21:00,90.318,90.324,90.294,90.295,402200003.0
2005-03-17 11:22:00,90.326,90.333,90.295,90.303,136999998.0
2005-03-17 11:23:00,90.29,90.321,90.289,90.315,180799998.0
2005-03-17 11:24:00,90.287,90.307,90.28,90.293,257300001.0
2005-03-17 11:25:00,90.295,90.309,90.242,90.25,180999997.0
2005-03-17 11:26:00,90.247,90.256,90.228,90.237,299899997.0
2005-03-17 11:27:00,90.259,90.259,90.223,90.225,280799998.0
2005-03-17 11:28:00,90.259,90.263,90.229,90.242,295800001.0
2005-03-17 11:29:00,90.255,90.286,90.251,90.283,142700001.0
2005-03-17 11:30:00,90.288,90.299,90.266,90.285,201500002.0
2005-03-17 11:31:00,90.312,90.312,90.274,90.308,297100000.0
2005-03-17 11:32:00,90.313,90.319,90.271,90.278,318900002.0
2005-03-17 11:33:00,90.249,90.278,90.235,90.255,247299997.0
2005-03-17 11:34:00,90.278,90.292,90.261,90.27,379700000.0
2005-03-17 11:35:00,90.244,90.282,90.244,90.282,95899999.0
2005-03-17 11:36:00,90.27,90.291,90.263,90.277,257000003.0
2005-03-17 11:37:00,90.258,90.283,90.258,90.263,309300001.0
2005-03-17 11:38:00,90.252,90.28,90.248,90.261,284700002.0
2005-03-17 11:39:00,90.241,90.29,90.241,90.281,236000003.0
2005-03-17 11:40:00,90.291,90.313,90.263,90.294,359299999.0
2005-03-17 11:41:00,90.297,90.311,90.265,90.285,403900002.0
2005-03-17 11:42:00,90.267,90.297,90.26,90.297,128800000.0
2005-03-17 11:43:00,90.291,90.326,90.274,90.284,224800002.0
2005-03-17 11:44:00,90.303,90.323,90.271,90.288,291399998.0
2005-03-17 11:45:00,90.252,90.285,90.252,90.282,241300000.0
2005-03-17 11:46:00,90.255,90.276,90.247,90.256,436499998.0
2005-03-17 11:47:00,90.268,90.283,90.251,90.262,215300000.0
2005-03-17 11:48:00,90.242,90.28,90.242,90.28,260800004.0
2005-03-17 11:49:00,90.262,90.295,90.243,90.267,230299998.0
2005-03-17 11:50:00,90.279,90.348,90.279,90.348,251499997.0
2005-03-17 11:51:00,90.345,90.36,90.328,90.342,223199995.0
2005-03-17 11:52:00,90.344,90.357,90.33,90.347,241599996.0
2005-03-17 11:53:00,90.343,90.357,90.326,90.343,349699997.0
2005-03-17 11:54:00,90.341,90.378,90.341,90.376,210199998.0
2005-03-17 11:55:00,90.362,90.362,90.33,90.347,198900002.0
2005-03-17 11:56:00,90.352,90.366,90.337,90.364,167300001.0
2005-03-17 11:57:00,90.384,90.393,90.36,90.37,229200002.0
2005-03-17 11:58:00,90.382,90.382,90.319,90.319,253199998.0
2005-03-17 11:59:00,90.34,90.34,90.311,90.318,226399998.0
2005-03-17 12:00:00,90.341,90.341,90.308,90.326,286400000.0
2005-03-17 12:01:00,90.317,90.326,90.299,90.318,272200002.0
2005-03-17 12:02:00,90.292,90.333,90.271,90.333,161700002.0
2005-03-17 12:03:00,90.31,90.329,90.292,90.307,212200000.0
2005-03-17 12:04:00,90.3,90.324,90.287,90.324,176299999.0
2005-03-17 12:05:00,90.322,90.337,90.31,90.32,156800001.0
2005-03-17 12:06:00,90.325,90.325,90.286,90.304,296599993.0
2005-03-17 12:07:00,90.299,90.331,90.299,90.323,316700003.0
2005-03-17 12:08:00,90.286,90.313,90.285,90.313,107999999.0
2005-03-17 12:09:00,90.295,90.317,90.287,90.301,201299999.0
2005-03-17 12:10:00,90.303,90.356,90.3,90.356,197699999.0
2005-03-17 12:11:00,90.318,90.338,90.303,90.316,318899998.0
2005-03-17 12:12:00,90.334,90.342,90.299,90.299,302099999.0
2005-03-17 12:13:00,90.326,90.326,90.285,90.291,185099998.0
2005-03-17 12:14:00,90.305,90.327,90.289,90.312,401400001.0
2005-03-17 12:15:00,90.321,90.321,90.273,90.273,237699999.0
2005-03-17 12:16:00,90.283,90.315,90.283,90.307,203800001.0
2005-03-17 12:17:00,90.317,90.32,90.294,90.294,315199998.0
2005-03-17 12:18:00,90.298,90.344,90.298,90.333,173699998.0
2005-03-17 12:19:00,90.344,90.356,90.331,90.352,272400001.0
2005-03-17 12:20:00,90.338,90.35,90.321,90.326,143500000.0
2005-03-17 12:21:00,90.295,90.313,90.282,90.304,303400006.0
2005-03-17 12:22:00,90.311,90.335,90.291,90.315,260499998.0
2005-03-17 12:23:00,90.334,90.334,90.289,90.307,214399999.0
2005-03-17 12:24:00,90.313,90.338,90.299,90.316,140400000.0
2005-03-17 12:25:00,90.297,90.341,90.292,90.318,230200000.0
2005-03-17 12:26:00,90.305,90.322,90.293,90.318,168899998.0
2005-03-17 12:27:00,90.289,90.319,90.276,90.3,204999999.0
2005-03-17 12:28:00,90.295,90.326,90.295,90.3,327799997.0
2005-03-17 12:29:00,90.286,90.315,90.273,90.315,384699994.0
2005-03-17 12:30:00,90.27,90.296,90.257,90.274,110700000.0
2005-03-17 12:31:00,90.277,90.279,90.25,90.274,258199998.0
2005-03-17 12:32:00,90.269,90.269,90.24,90.254,202099998.0
2005-03-17 12:33:00,90.25,90.264,90.231,90.264,206200004.0
2005-03-17 12:34:00,90.265,90.265,90.234,90.243,149700000.0
2005-03-17 12:35:00,90.25,90.27,90.238,90.256,121800000.0
2005-03-17 12:36:00,90.249,90.267,90.231,90.241,229500002.0
2005-03-17 12:37:00,90.241,90.263,90.233,90.245,131400000.0
2005-03-17 12:38:00,90.261,90.277,90.252,90.273,284600004.0
2005-03-17 12:39:00,90.262,90.28,90.244,90.265,164999999.0
2005-03-17 12:40:00,90.258,90.284,90.252,90.272,280399996.0
2005-03-17 12:41:00,90.238,90.272,90.238,90.272,169600002.0
2005-03-17 12:42:00,90.252,90.273,90.235,90.242,214299998.0
2005-03-17 12:43:00,90.248,90.259,90.229,90.232,243799998.0
2005-03-17 12:44:00,90.249,90.253,90.219,90.232,191100001.0
2005-03-17 12:45:00,90.223,90.256,90.218,90.252,273399998.0
2005-03-17 12:46:00,90.214,90.242,90.214,90.242,294300003.0
2005-03-17 12:47:00,90.239,90.24,90.212,90.216,281399998.0
2005-03-17 12:48:00,90.237,90.251,90.21,90.21,155400000.0
2005-03-17 12:49:00,90.22,90.236,90.215,90.236,74599999.0
2005-03-17 12:50:00,90.253,90.253,90.211,90.216,250599998.0
2005-03-17 12:51:00,90.226,90.243,90.212,90.237,238999999.0
2005-03-17 12:52:00,90.22,90.248,90.215,90.222,256799999.0
2005-03-17 12:53:00,90.203,90.233,90.171,90.191,226600001.0
2005-03-17 12:54:00,90.212,90.22,90.186,90.205,342199999.0
2005-03-17 12:55:00,90.194,90.221,90.175,90.211,121899998.0
2005-03-17 12:56:00,90.205,90.205,90.178,90.183,192400004.0
2005-03-17 12:57:00,90.199,90.216,90.188,90.195,163899999.0
2005-03-17 12:58:00,90.19,90.218,90.188,90.205,225499999.0
2005-03-17 12:59:00,90.203,90.226,90.158,90.158,289999994.0
2005-03-17 13:00:00,90.181,90.217,90.166,90.178,320700000.0
2005-03-17 13:01:00,90.184,90.202,90.167,90.176,151700000.0
2005-03-17 13:02:00,90.158,90.194,90.152,90.164,250600000.0
2005-03-17 13:03:00,90.157,90.192,90.15,90.184,119700002.0
2005-03-17 13:04:00,90.191,90.191,90.159,90.166,192200000.0
2005-03-17 13:05:00,90.191,90.215,90.168,90.209,273200001.0
2005-03-17 13:06:00,90.199,90.219,90.175,90.177,244199996.0
2005-03-17 13:07:00,90.193,90.206,90.166,90.166,355300003.0
2005-03-17 13:08:00,90.217,90.223,90.181,90.19,401399995.0
2005-03-17 13:09:00,90.181,90.207,90.167,90.189,234200002.0
2005-03-17 13:10:00,90.199,90.209,90.183,90.183,150700001.0
2005-03-17 13:11:00,90.201,90.232,90.195,90.217,381799994.0
2005-03-17 13:12:00,90.199,90.239,90.199,90.23,244000000.0
2005-03-17 13:13:00,90.22,90.239,90.204,90.215,195299997.0
2005-03-17 13:14:00,90.228,90.254,90.21,90.228,291299999.0
2005-03-17 13:15:00,90.213,90.231,90.188,90.208,203000003.0
2005-03-17 13:16:00,90.202,90.226,90.197,90.212,220299998.0
2005-03-17 13:17:00,90.227,90.232,90.153,90.188,302000000.0
2005-03-17 13:18:00,90.196,90.221,90.193,90.221,52800000.0
2005-03-17 13:19:00,90.198,90.226,90.198,90.214,246999995.0
2005-03-17 13:20:00,90.226,90.226,90.201,90.205,214399998.0
2005-03-17 13:21:00,90.238,90.238,90.198,90.203,123600001.0
2005-03-17 13:22:00,90.212,90.242,90.199,90.209,308000002.0
2005-03-17 13:23:00,90.213,90.246,90.213,90.237,182699999.0
2005-03-17 13:24:00,90.22,90.223,90.194,90.194,232799998.0
2005-03-17 13:25:00,90.222,90.243,90.186,90.205,289800004.0
2005-03-17 13:26:00,90.226,90.226,90.191,90.198,223399996.0
2005-03-17 13:27:00,90.206,90.224,90.185,90.199,138100004.0
2005-03-17 13:28:00,90.211,90.225,90.184,90.203,245799998.0
2005-03-17 13:29:00,90.215,90.235,90.2,90.224,328000003.0
2005-03-17 13:30:00,90.205,90.222,90.179,90.201,182699999.0
2005-03-17 13:31:00,90.218,90.218,90.182,90.201,367500001.0
2005-03-17 13:32:00,90.233,90.247,90.209,90.209,202100000.0
2005-03-17 13:33:00,90.206,90.23,90.187,90.208,215099994.0
2005-03-17 13:34:00,90.221,90.248,90.204,90.231,304400004.0
2005-03-17 13:35:00,90.205,90.233,90.191,90.233,450800004.0
2005-03-17 13:36:00,90.203,90.245,90.203,90.219,303699996.0
2005-03-17 13:37:00,90.214,90.245,90.214,90.245,117000004.0
2005-03-17 13:38:00,90.226,90.241,90.196,90.216,219499998.0
2005-03-17 13:39:00,90.228,90.253,90.227,90.245,215999995.0
2005-03-17 13:40:00,90.235,90.285,90.234,90.277,275900000.0
2005-03-17 13:41:00,90.263,90.293,90.248,90.271,207800000.0
2005-03-17 13:42:00,90.278,90.308,90.268,90.29,340300000.0
2005-03-17 13:43:00,90.313,90.313,90.285,90.286,228800000.0
2005-03-17 13:44:00,90.306,90.317,90.285,90.291,356499996.0
2005-03-17 13:45:00,90.312,90.324,90.271,90.271,127299999.0
2005-03-17 13:46:00,90.28,90.313,90.28,90.307,197599998.0
2005-03-17 13:47:00,90.296,90.326,90.291,90.325,363900005.0
2005-03-17 13:48:00,90.295,90.315,90.271,90.288,207800000.0
2005-03-17 13:49:00,90.278,90.302,90.262,90.302,207799999.0
2005-03-17 13:50:00,90.319,90.322,90.287,90.308,268799999.0
2005-03-17 13:51:00,90.274,90.316,90.274,90.291,245599999.0
2005-03-17 13:52:00,90.291,90.308,90.272,90.285,245999995.0
2005-03-17 13:53:00,90.284,90.314,90.268,90.298,280799999.0
2005-03-17 13:54:00,90.265,90.328,90.26,90.311,261399997.0
2005-03-17 13:55:00,90.302,90.33,90.293,90.33,173599998.0
2005-03-17 13:56:00,90.335,90.348,90.323,90.329,291100003.0
2005-03-17 13:57:00,90.331,90.337,90.308,90.335,230100001.0
2005-03-17 13:58:00,90.338,90.356,90.322,90.352,336099995.0
2005-03-17 13:59:00,90.361,90.361,90.33,90.338,197399997.0
2005-03-17 14:00:00,90.356,90.364,90.323,90.349,228799996.0
2005-03-17 14:01:00,90.327,90.363,90.32,90.363,246899998.0
2005-03-17 14:02:00,90.361,90.367,90.321,90.357,253300001.0
2005-03-17 14:03:00,90.354,90.358,90.33,90.347,305199998.0
2005-03-17 14:04:00,90.36,90.375,90.335,90.338,415199999.0
2005-03-17 14:05:00,90.376,90.379,90.351,90.367,246400000.0
2005-03-17 14:06:00,90.348,90.386,90.346,90.371,211099997.0
2005-03-17 14:07:00,90.371,90.378,90.334,90.334,264500002.0
2005-03-17 14:08:00,90.361,90.389,90.352,90.389,169499999.0
2005-03-17 14:09:00,90.38,90.388,90.36,90.369,225899998.0
2005-03-17 14:10:00,90.396,90.41,90.364,90.395,252200000.0
2005-03-17 14:11:00,90.386,90.41,90.37,90.399,118599999.0
2005-03-17 14:12:00,90.42,90.42,90.379,90.379,244299997.0
2005-03-17 14:13:00,90.396,90.415,90.372,90.384,256499999.0
2005-03-17 14:14:00,90.395,90.395,90.371,90.371,97399999.0
2005-03-17 14:15:00,90.335,90.396,90.332,90.368,268099995.0
2005-03-17 14:16:00,90.371,90.382,90.35,90.355,316200000.0
2005-03-17 14:17:00,90.349,90.385,90.338,90.338,199300000.0
2005-03-17 14:18:00,90.372,90.394,90.325,90.352,206700000.0
2005-03-17 14:19:00,90.345,90.4,90.342,90.386,246300003.0
2005-03-17 14:20:00,90.381,90.392,90.341,90.371,285199998.0
2005-03-17 14:21:00,90.358,90.374,90.329,90.35,272799998.0
2005-03-17 14:22:00,90.336,90.36,90.322,90.333,210000003.0
2005-03-17 14:23:00,90.321,90.352,90.319,90.34,269700000.0
2005-03-17 14:24:00,90.342,90.346,90.315,90.319,231300002.0
2005-03-17 14:25:00,90.34,90.364,90.335,90.364,303400000.0
2005-03-17 14:26:00,90.314,90.346,90.304,90.338,231999999.0
2005-03-17 14:27:00,90.335,90.362,90.333,90.346,322199991.0
2005-03-17 14:28:00,90.337,90.368,90.329,90.329,257700003.0
2005-03-17 14:29:00,90.331,90.354,90.313,90.324,355699999.0
2005-03-17 14:30:00,90.312,90.344,90.301,90.344,179899999.0
2005-03-17 14:31:00,90.305,90.354,90.294,90.335,335399999.0
2005-03-17 14:32:00,90.329,90.356,90.328,90.349,200199999.0
2005-03-17 14:33:00,90.365,90.377,90.346,90.346,151900002.0
2005-03-17 14:34:00,90.342,90.38,90.34,90.355,341600003.0
2005-03-17 14:35:00,90.337,90.357,90.314,90.357,348700001.0
2005-03-17 14:36:00,90.322,90.367,90.322,90.357,190899999.0
2005-03-17 14:37:00,90.351,90.353,90.322,90.322,195200000.0
2005-03-17 14:38:00,90.365,90.367,90.334,90.355,224000000.0
2005-03-17 14:39:00,90.373,90.373,90.333,90.336,313399997.0
2005-03-17 14:40:00,90.331,90.354,90.321,90.339,256400002.0
2005-03-17 14:41:00,90.34,90.355,90.325,90.335,79300000.0
2005-03-17 14:42:00,90.346,90.361,90.328,90.347,254599999.0
2005-03-17 14:43:00,90.36,90.372,90.339,90.346,252599999.0
2005-03-17 14:44:00,90.355,90.378,90.334,90.368,172999998.0
2005-03-17 14:45:00,90.35,90.398,90.338,90.386,223500000.0
2005-03-17 14:46:00,90.349,90.401,90.349,90.401,205699997.0
2005-03-17 14:47:00,90.394,90.42,90.379,90.408,345499997.0
2005-03-17 14:48:00,90.411,90.428,90.363,90.381,301800004.0
2005-03-17 14:49:00,90.376,90.411,90.368,90.388,194799998.0
2005-03-17 14:50:00,90.399,90.407,90.367,90.378,187299998.0
2005-03-17 14:51:00,90.417,90.426,90.374,90.391,235200001.0
2005-03-17 14:52:00,90.397,90.4,90.371,90.371,292499999.0
2005-03-17 14:53:00,90.383,90.387,90.362,90.367,237399996.0
2005-03-17 14:54:00,90.393,90.406,90.36,90.374,215499998.0
2005-03-17 14:55:00,90.392,90.423,90.376,90.414,378700000.0
2005-03-17 14:56:00,90.39,90.437,90.39,90.419,253800004.0
2005-03-17 14:57:00,90.412,90.412,90.361,90.364,309900002.0
2005-03-17 14:58:00,90.389,90.389,90.343,90.347,124000002.0
2005-03-17 14:59:00,90.39,90.39,90.342,90.369,245899998.0
2005-03-17 15:00:00,90.364,90.39,90.332,90.355,241999995.0
2005-03-17 15:01:00,90.342,90.359,90.3,90.3,198700001.0
2005-03-17 15:02:00,90.287,90.32,90.281,90.32,134000001.0
2005-03-17 15:03:00,90.293,90.32,90.248,90.268,215100002.0
2005-03-17 15:04:00,90.245,90.281,90.244,90.281,184000000.0
2005-03-17 15:05:00,90.285,90.301,90.261,90.286,202999999.0
2005-03-17 15:06:00,90.257,90.288,90.253,90.253,278099992.0
2005-03-17 15:07:00,90.235,90.275,90.235,90.275,207799999.0
2005-03-17 15:08:00,90.245,90.273,90.235,90.237,172300001.0
2005-03-17 15:09:00,90.241,90.255,90.229,90.25,236400000.0
2005-03-17 15:10:00,90.23,90.257,90.225,90.238,194699998.0
2005-03-17 15:11:00,90.261,90.306,90.261,90.295,198600002.0
2005-03-17 15:12:00,90.301,90.313,90.282,90.309,224199998.0
2005-03-17 15:13:00,90.298,90.306,90.277,90.289,234399995.0
2005-03-17 15:14:00,90.295,90.295,90.256,90.261,388499997.0
2005-03-17 15:15:00,90.251,90.293,90.245,90.289,143999998.0
2005-03-17 15:16:00,90.259,90.286,90.236,90.278,336199995.0
2005-03-17 15:17:00,90.252,90.265,90.235,90.243,326199995.0
2005-03-17 15:18:00,90.276,90.283,90.249,90.264,192199998.0
2005-03-17 15:19:00,90.24,90.266,90.226,90.248,256899999.0
2005-03-17 15:20:00,90.241,90.246,90.211,90.227,178700000.0
2005-03-17 15:21:00,90.227,90.247,90.218,90.241,284099997.0
2005-03-17 15:22:00,90.278,90.333,90.256,90.315,140699999.0
2005-03-17 15:23:00,90.321,90.347,90.293,90.304,386200001.0
2005-03-17 15:24:00,90.317,90.326,90.288,90.293,250299996.0
2005-03-17 15:25:00,90.296,90.319,90.277,90.298,126900002.0
2005-03-17 15:26:00,90.306,90.33,90.295,90.32,163399998.0
2005-03-17 15:27:00,90.317,90.325,90.291,90.294,328099993.0
2005-03-17 15:28:00,90.304,90.32,90.296,90.317,174599999.0
2005-03-17 15:29:00,90.306,90.329,90.283,90.306,298300003.0
2005-03-17 15:30:00,90.304,90.319,90.283,90.286,228999999.0
2005-03-17 15:31:00,90.32,90.325,90.289,90.306,268700001.0
2005-03-17 15:32:00,90.331,90.331,90.298,90.307,113000001.0
2005-03-17 15:33:00,90.289,90.296,90.262,90.273,288699998.0
2005-03-17 15:34:00,90.259,90.279,90.221,90.267,397299997.0
2005-03-17 15:35:00,90.232,90.271,90.231,90.263,250199996.0
2005-03-17 15:36:00,90.231,90.254,90.222,90.244,313099998.0
2005-03-17 15:37:00,90.241,90.29,90.241,90.273,193099999.0
2005-03-17 15:38:00,90.271,90.286,90.237,90.248,251900000.0
2005-03-17 15:39:00,90.251,90.275,90.248,90.248,198700001.0
2005-03-17 15:40:00,90.271,90.282,90.246,90.253,225399999.0
2005-03-17 15:41:00,90.247,90.26,90.21,90.245,365400004.0
2005-03-17 15:42:00,90.264,90.29,90.24,90.29,258499999.0
2005-03-17 15:43:00,90.276,90.315,90.276,90.315,240199999.0
2005-03-17 15:44:00,90.282,90.282,90.235,90.244,215999994.0
2005-03-17 15:45:00,90.255,90.295,90.243,90.273,191799998.0
2005-03-17 15:46:00,90.289,90.315,90.289,90.315,47899999.0
2005-03-17 15:47:00,90.317,90.347,90.302,90.313,290399999.0
2005-03-17 15:48:00,90.335,90.352,90.32,90.321,376600000.0
2005-03-17 15:49:00,90.315,90.346,90.315,90.34,252300001.0
2005-03-17 15:50:00,90.319,90.349,90.304,90.328,91699999.0
2005-03-17 15:51:00,90.345,90.367,90.337,90.363,342099999.0
2005-03-17 15:52:00,90.369,90.383,90.344,90.346,486799999.0
2005-03-17 15:53:00,90.336,90.358,90.323,90.332,354700001.0
2005-03-17 15:54:00,90.343,90.343,90.291,90.291,199699999.0
2005-03-17 15:55:00,90.332,90.345,90.321,90.337,230699999.0
2005-03-17 15:56:00,90.327,90.359,90.325,90.35,196299997.0
2005-03-17 15:57:00,90.336,90.362,90.334,90.36,247400004.0
2005-03-17 15:58:00,90.343,90.354,90.319,90.331,238900002.0
2005-03-17 15:59:00,90.356,90.373,90.341,90.36,227100003.0
2005-03-17 16:00:00,90.347,90.391,90.347,90.383,251199998.0
2005-03-17 16:01:00,90.377,90.383,90.349,90.353,257699999.0
2005-03-17 16:02:00,90.37,90.373,90.338,90.351,192699999.0
2005-03-17 16:03:00,90.362,90.391,90.354,90.391,244300000.0
2005-03-17 16:04:00,90.403,90.403,90.364,90.364,220600001.0
2005-03-17 16:05:00,90.385,90.417,90.361,90.396,296800000.0
2005-03-17 16:06:00,90.394,90.415,90.38,90.415,174699998.0
2005-03-17 16:07:00,90.404,90.427,90.396,90.408,206199997.0
2005-03-17 16:08:00,90.406,90.419,90.382,90.393,283900002.0
2005-03-17 16:09:00,90.389,90.415,90.382,90.412,264399999.0
2005-03-17 16:10:00,90.42,90.42,90.39,90.413,322400003.0
2005-03-17 16:11:00,90.39,90.418,90.39,90.418,53699999.0
2005-03-17 16:12:00,90.423,90.432,90.402,90.43,282899996.0
2005-03-17 16:13:00,90.37,90.435,90.37,90.435,33500001.0
2005-03-17 16:14:00,90.431,90.458,90.426,90.448,230400001.0
2005-03-17 16:15:00,90.437,90.463,90.431,90.443,150199999.0
2005-03-17 16:16:00,90.461,90.478,90.42,90.438,207000001.0
2005-03-17 16:17:00,90.414,90.441,90.383,90.411,135200000.0
2005-03-17 16:18:00,90.432,90.433,90.39,90.39,220199996.0
2005-03-17 16:19:00,90.389,90.403,90.368,90.383,137499999.0
2005-03-17 16:20:00,90.387,90.391,90.359,90.374,231099997.0
2005-03-17 16:21:00,90.393,90.397,90.374,90.38,263499997.0
2005-03-17 16:22:00,90.385,90.397,90.367,90.377,219900002.0
2005-03-17 16:23:00,90.377,90.4,90.362,90.378,308900001.0
2005-03-17 16:24:00,90.365,90.386,90.352,90.38,247100000.0
2005-03-17 16:25:00,90.364,90.367,90.332,90.343,196199997.0
2005-03-17 16:26:00,90.35,90.366,90.329,90.351,167600000.0
2005-03-17 16:27:00,90.351,90.372,90.339,90.352,214500002.0
2005-03-17 16:28:00,90.366,90.367,90.342,90.342,114000001.0
2005-03-17 16:29:00,90.328,90.358,90.307,90.317,239700002.0
2005-03-17 16:30:00,90.347,90.371,90.316,90.334,236399999.0
2005-03-17 16:31:00,90.318,90.356,90.312,90.356,298099997.0
2005-03-17 16:32:00,90.368,90.368,90.318,90.348,215399995.0
2005-03-17 16:33:00,90.34,90.365,90.332,90.344,205699999.0
2005-03-17 16:34:00,90.349,90.354,90.319,90.319,155899995.0
2005-03-17 16:35:00,90.329,90.371,90.329,90.364,175999995.0
2005-03-17 16:36:00,90.392,90.405,90.352,90.352,323900001.0
2005-03-17 16:37:00,90.346,90.366,90.333,90.333,270299999.0
2005-03-17 16:38:00,90.323,90.345,90.302,90.326,261200000.0
2005-03-17 16:39:00,90.317,90.336,90.313,90.33,194900001.0
2005-03-17 16:40:00,90.328,90.348,90.31,90.327,209699999.0
2005-03-17 16:41:00,90.367,90.367,90.332,90.332,136100000.0
2005-03-17 16:42:00,90.338,90.366,90.319,90.352,312499993.0
2005-03-17 16:43:00,90.326,90.358,90.312,90.336,331999999.0
2005-03-17 16:44:00,90.35,90.372,90.322,90.337,218999998.0
2005-03-17 16:45:00,90.339,90.36,90.327,90.33,324299999.0
2005-03-17 16:46:00,90.34,90.355,90.319,90.341,105499999.0
2005-03-17 16:47:00,90.354,90.367,90.343,90.366,156700002.0
2005-03-17 16:48:00,90.373,90.387,90.342,90.362,327399991.0
2005-03-17 16:49:00,90.365,90.394,90.347,90.361,377900003.0
2005-03-17 16:50:00,90.395,90.402,90.373,90.387,155300000.0
2005-03-17 16:51:00,90.373,90.397,90.371,90.378,123299999.0
2005-03-17 16:52:00,90.382,90.394,90.349,90.352,322500000.0
2005-03-17 16:53:00,90.373,90.389,90.347,90.354,227199998.0
2005-03-17 16:54:00,90.365,90.402,90.35,90.383,134499998.0
2005-03-17 16:55:00,90.372,90.406,90.372,90.391,249900002.0
2005-03-17 16:56:00,90.378,90.392,90.362,90.377,184199999.0
2005-03-17 16:57:00,90.371,90.385,90.352,90.367,237499995.0
2005-03-17 16:58:00,90.364,90.393,90.355,90.375,260299998.0
2005-03-17 16:59:00,90.351,90.4,90.351,90.387,149299999.0
2005-03-17 17:00:00,90.333,90.357,90.318,90.337,189000004.0
2005-03-17 17:01:00,90.333,90.379,90.322,90.379,150100000.0
2005-03-17 17:02:00,90.392,90.392,90.363,90.374,274100002.0
2005-03-17 17:03:00,90.358,90.394,90.355,90.394,201799999.0
2005-03-17 17:04:00,90.386,90.413,90.38,90.413,196199997.0
2005-03-17 17:05:00,90.396,90.416,90.387,90.41,261799999.0
2005-03-17 17:06:00,90.407,90.426,90.395,90.405,211100000.0
2005-03-17 17:07:00,90.424,90.433,90.404,90.419,230600003.0
2005-03-17 17:08:00,90.429,90.437,90.409,90.422,246999999.0
2005-03-17 17:09:00,90.409,90.443,90.409,90.443,133500000.0
2005-03-17 17:10:00,90.422,90.456,90.421,90.453,168199999.0
2005-03-17 17:11:00,90.442,90.455,90.418,90.432,180400002.0
2005-03-17 17:12:00,90.434,90.455,90.429,90.44,343200000.0
2005-03-17 17:13:00,90.433,90.447,90.406,90.424,187900001.0
2005-03-17 17:14:00,90.435,90.446,90.413,90.437,319899998.0
2005-03-17 17:15:00,90.432,90.444,90.399,90.399,175600002.0
2005-03-17 17:16:00,90.397,90.432,90.396,90.432,127299997.0
2005-03-17 17:17:00,90.413,90.43,90.399,90.417,240299999.0
2005-03-17 17:18:00,90.416,90.416,90.389,90.394,280700001.0
2005-03-17 17:19:00,90.392,90.434,90.391,90.434,348300003.0
2005-03-17 17:20:00,90.4,90.423,90.398,90.403,173300000.0
2005-03-17 17:21:00,90.407,90.418,90.369,90.369,231599997.0
2005-03-17 17:22:00,90.392,90.398,90.355,90.355,244199995.0
2005-03-17 17:23:00,90.357,90.383,90.35,90.383,89799998.0
2005-03-17 17:24:00,90.389,90.416,90.385,90.397,381399999.0
2005-03-17 17:25:00,90.416,90.438,90.416,90.429,222399995.0
2005-03-17 17:26:00,90.421,90.434,90.412,90.429,214199997.0
2005-03-17 17:27:00,90.439,90.458,90.418,90.437,263000002.0
2005-03-17 17:28:00,90.472,90.472,90.439,90.441,208899997.0
2005-03-17 17:29:00,90.442,90.465,90.426,90.434,241700001.0
2005-03-17 17:30:00,90.427,90.47,90.427,90.464,355400002.0
2005-03-17 17:31:00,90.451,90.466,90.433,90.441,226899999.0
2005-03-17 17:32:00,90.443,90.483,90.432,90.483,430499998.0
2005-03-17 17:33:00,90.474,90.474,90.438,90.438,223700002.0
2005-03-17 17:34:00,90.468,90.486,90.454,90.462,272399994.0
2005-03-17 17:35:00,90.474,90.474,90.431,90.431,241600003.0
2005-03-17 17:36:00,90.45,90.465,90.42,90.42,195700002.0
2005-03-17 17:37:00,90.46,90.468,90.433,90.445,235599997.0
2005-03-17 17:38:00,90.461,90.473,90.447,90.47,256400001.0
2005-03-17 17:39:00,90.459,90.475,90.434,90.447,184899997.0
2005-03-17 17:40:00,90.458,90.471,90.441,90.453,148400002.0
2005-03-17 17:41:00,90.459,90.488,90.459,90.488,229699997.0
2005-03-17 17:42:00,90.461,90.478,90.438,90.454,175700000.0
2005-03-17 17:43:00,90.453,90.476,90.433,90.46,183799998.0
2005-03-17 17:44:00,90.452,90.472,90.432,90.451,324500001.0
2005-03-17 17:45:00,90.465,90.482,90.436,90.436,202599999.0
2005-03-17 17:46:00,90.435,90.459,90.417,90.419,200699996.0
2005-03-17 17:47:00,90.424,90.453,90.421,90.453,235899999.0
2005-03-17 17:48:00,90.433,90.451,90.41,90.417,289100001.0
2005-03-17 17:49:00,90.442,90.452,90.419,90.419,276099996.0
2005-03-17 17:50:00,90.422,90.439,90.41,90.431,252600002.0
2005-03-17 17:51:00,90.423,90.429,90.402,90.402,147399998.0
2005-03-17 17:52:00,90.443,90.443,90.413,90.42,224299998.0
2005-03-17 17:53:00,90.405,90.414,90.384,90.409,319700000.0
2005-03-17 17:54:00,90.394,90.413,90.38,90.413,232899999.0
2005-03-17 17:55:00,90.393,90.406,90.371,90.39,197400001.0
2005-03-17 17:56:00,90.376,90.405,90.372,90.378,175999998.0
2005-03-17 17:57:00,90.387,90.401,90.368,90.384,222499997.0
2005-03-17 17:58:00,90.371,90.387,90.362,90.364,285300001.0
2005-03-17 17:59:00,90.386,90.405,90.369,90.369,207100000.0
2005-03-17 18:00:00,90.383,90.389,90.356,90.363,168699999.0
2005-03-17 18:01:00,90.362,90.393,90.359,90.393,2127299989.0
2005-03-17 18:02:00,90.45,90.45,90.45,90.45,2118400001.0
2005-03-17 18:03:00,90.45,90.45,90.45,90.45,2118400001.0
2005-03-17 18:04:00,90.368,90.393,90.353,90.381,2118400001.0
2005-03-17 18:05:00,90.48,90.48,90.48,90.48,1943699985.0
2005-03-17 18:06:00,90.49,90.49,90.49,90.49,1943699985.0
2005-03-17 18:07:00,90.49,90.49,90.49,90.49,1943699985.0
2005-03-17 18:08:00,90.49,90.49,90.49,90.49,1943699985.0
2005-03-17 18:09:00,90.5,90.5,90.5,90.5,1943699985.0
2005-03-17 18:10:00,90.364,90.389,90.349,90.381,1943699985.0
2005-03-17 18:11:00,90.368,90.389,90.348,90.36,1035900004.0
2005-03-17 18:12:00,90.374,90.392,90.349,90.385,1057899998.0
2005-03-17 18:13:00,90.361,90.379,90.334,90.351,1965199999.0
2005-03-17 18:14:00,90.49,90.49,90.49,90.49,1118700008.0
2005-03-17 18:15:00,90.47,90.47,90.47,90.47,1118700008.0
2005-03-17 18:16:00,90.49,90.49,90.49,90.49,1118700008.0
2005-03-17 18:17:00,90.304,90.33,90.29,90.311,1118700008.0
2005-03-17 18:18:00,90.316,90.335,90.297,90.297,1124500004.0
2005-03-17 18:19:00,90.3,90.345,90.3,90.345,2051599987.0
2005-03-17 18:20:00,90.338,90.342,90.299,90.308,1811000002.0
2005-03-17 18:21:00,90.326,90.358,90.321,90.358,1758299989.0
2005-03-17 18:22:00,90.332,90.352,90.316,90.338,1416299995.0
2005-03-17 18:23:00,90.46,90.46,90.46,90.46,2074300000.0
2005-03-17 18:24:00,90.48,90.48,90.48,90.48,2074300000.0
2005-03-17 18:25:00,90.339,90.39,90.337,90.357,2074300000.0
2005-03-17 18:26:00,90.367,90.387,90.347,90.379,1984299989.0
2005-03-17 18:27:00,90.371,90.39,90.349,90.354,1168400003.0
2005-03-17 18:28:00,90.365,90.381,90.344,90.38,1613700003.0
2005-03-17 18:29:00,90.362,90.369,90.329,90.341,1218100008.0
2005-03-17 18:30:00,90.35,90.359,90.323,90.328,822600003.0
2005-03-17 18:31:00,90.33,90.354,90.324,90.347,1200499999.0
2005-03-17 18:32:00,90.335,90.375,90.333,90.365,1788099999.0
2005-03-17 18:33:00,90.42,90.42,90.42,90.42,2056899998.0
2005-03-17 18:34:00,90.357,90.364,90.305,90.339,2056899998.0
2005-03-17 18:35:00,90.368,90.371,90.325,90.339,1488499985.0
2005-03-17 18:36:00,90.325,90.372,90.325,90.352,771599994.0
2005-03-17 18:37:00,90.379,90.404,90.374,90.391,995199991.0
2005-03-17 18:38:00,90.385,90.401,90.336,90.379,708599999.0
2005-03-17 18:39:00,90.383,90.42,90.376,90.388,1004499999.0
2005-03-17 18:40:00,90.392,90.404,90.366,90.366,1723499996.0
2005-03-17 18:41:00,90.385,90.416,90.369,90.387,666899994.0
2005-03-17 18:42:00,90.401,90.411,90.363,90.364,1235100004.0
2005-03-17 18:43:00,90.383,90.419,90.372,90.402,364299998.0
2005-03-17 18:44:00,90.372,90.402,90.368,90.388,1118100001.0
2005-03-17 18:45:00,90.377,90.405,90.368,90.384,780199998.0
2005-03-17 18:46:00,90.385,90.408,90.363,90.363,717899998.0
2005-03-17 18:47:00,90.376,90.399,90.376,90.395,184800001.0
2005-03-17 18:48:00,90.39,90.416,90.379,90.416,521299999.0
2005-03-17 18:49:00,90.398,90.416,90.39,90.39,628899999.0
2005-03-17 18:50:00,90.388,90.419,90.384,90.419,748799998.0
2005-03-17 18:51:00,90.395,90.429,90.395,90.415,1138599995.0
2005-03-17 18:52:00,90.403,90.424,90.375,90.395,1530499999.0
2005-03-17 18:53:00,90.383,90.425,90.383,90.425,1438700000.0
2005-03-17 18:54:00,90.409,90.431,90.397,90.403,1208899999.0
2005-03-17 18:55:00,90.416,90.423,90.389,90.396,1804599993.0
2005-03-17 18:56:00,90.399,90.422,90.391,90.418,260200001.0
2005-03-17 18:57:00,90.397,90.428,90.397,90.426,440500004.0
2005-03-17 18:58:00,90.399,90.43,90.39,90.419,968200006.0
2005-03-17 18:59:00,90.429,90.429,90.38,90.405,1430200006.0
2005-03-17 19:00:00,90.414,90.456,90.414,90.428,317299999.0
2005-03-17 19:01:00,90.428,90.451,90.399,90.413,532599994.0
2005-03-17 19:02:00,90.428,90.455,90.423,90.442,180999999.0
2005-03-17 19:03:00,90.434,90.48,90.424,90.441,603900000.0
2005-03-17 19:04:00,90.414,90.439,90.409,90.434,471400001.0
2005-03-17 19:05:00,90.425,90.464,90.422,90.456,478399998.0
2005-03-17 19:06:00,90.47,90.47,90.423,90.436,1205599991.0
2005-03-17 19:07:00,90.447,90.479,90.442,90.46,1217699997.0
2005-03-17 19:08:00,90.437,90.48,90.424,90.48,1866099979.0
2005-03-17 19:09:00,90.476,90.501,90.455,90.496,1195999998.0
2005-03-17 19:10:00,90.506,90.507,90.476,90.484,300599999.0
2005-03-17 19:11:00,90.501,90.513,90.47,90.47,407200003.0
2005-03-17 19:12:00,90.488,90.499,90.475,90.482,243399998.0
2005-03-17 19:13:00,90.458,90.468,90.43,90.436,343099998.0
2005-03-17 19:14:00,90.431,90.475,90.431,90.462,309500001.0
2005-03-17 19:15:00,90.458,90.48,90.44,90.456,1154899993.0
2005-03-17 19:16:00,90.461,90.474,90.434,90.445,545699998.0
2005-03-17 19:17:00,90.469,90.483,90.418,90.465,914999991.0
2005-03-17 19:18:00,90.476,90.484,90.453,90.454,733699997.0
2005-03-17 19:19:00,90.415,90.47,90.415,90.462,1269300003.0
2005-03-17 19:20:00,90.458,90.472,90.436,90.443,889900002.0
2005-03-17 19:21:00,90.461,90.483,90.43,90.436,708700002.0
2005-03-17 19:22:00,90.446,90.454,90.426,90.426,176500000.0
2005-03-17 19:23:00,90.413,90.445,90.41,90.422,1714899999.0
2005-03-17 19:24:00,90.437,90.454,90.426,90.44,673699996.0
2005-03-17 19:25:00,90.414,90.441,90.388,90.432,1060499998.0
2005-03-17 19:26:00,90.414,90.43,90.388,90.389,1982400000.0
2005-03-17 19:27:00,90.421,90.451,90.41,90.447,1485600002.0
2005-03-17 19:28:00,90.412,90.446,90.405,90.446,850899988.0
2005-03-17 19:29:00,90.418,90.442,90.407,90.421,361099995.0
2005-03-17 19:30:00,90.421,90.445,90.417,90.422,1118600009.0
2005-03-17 19:31:00,90.42,90.427,90.392,90.401,624499999.0
2005-03-17 19:32:00,90.388,90.407,90.371,90.394,917899995.0
2005-03-17 19:33:00,90.421,90.421,90.389,90.389,894799998.0
2005-03-17 19:34:00,90.381,90.405,90.37,90.384,1159399997.0
2005-03-17 19:35:00,90.389,90.407,90.362,90.388,975799995.0
2005-03-17 19:36:00,90.37,90.39,90.345,90.365,654099995.0
2005-03-17 19:37:00,90.365,90.378,90.353,90.369,235000002.0
2005-03-17 19:38:00,90.354,90.375,90.325,90.357,931499997.0
2005-03-17 19:39:00,90.371,90.4,90.359,90.359,752500004.0
2005-03-17 19:40:00,90.352,90.396,90.352,90.38,645499999.0
2005-03-17 19:41:00,90.363,90.389,90.346,90.385,1064399993.0
2005-03-17 19:42:00,90.369,90.402,90.356,90.368,1085200000.0
2005-03-17 19:43:00,90.362,90.387,90.346,90.362,492400000.0
2005-03-17 19:44:00,90.365,90.389,90.351,90.371,760799997.0
2005-03-17 19:45:00,90.371,90.396,90.342,90.381,359699998.0
2005-03-17 19:46:00,90.405,90.425,90.388,90.389,639699993.0
2005-03-17 19:47:00,90.445,90.445,90.364,90.373,299999998.0
2005-03-17 19:48:00,90.376,90.407,90.357,90.375,995699996.0
2005-03-17 19:49:00,90.357,90.386,90.35,90.374,721599995.0
2005-03-17 19:50:00,90.345,90.39,90.345,90.37,419599998.0
2005-03-17 19:51:00,90.385,90.386,90.344,90.344,582100001.0
2005-03-17 19:52:00,90.349,90.386,90.334,90.356,369900003.0
2005-03-17 19:53:00,90.351,90.383,90.345,90.348,563799998.0
2005-03-17 19:54:00,90.365,90.365,90.312,90.312,651099995.0
2005-03-17 19:55:00,90.301,90.34,90.292,90.34,314399998.0
2005-03-17 19:56:00,90.324,90.35,90.295,90.323,494899993.0
2005-03-17 19:57:00,90.309,90.329,90.292,90.294,615800005.0
2005-03-17 19:58:00,90.295,90.315,90.269,90.292,892600000.0
2005-03-17 19:59:00,90.29,90.304,90.251,90.275,765799998.0
2005-03-17 20:00:00,90.264,90.293,90.256,90.283,367399999.0
2005-03-17 20:01:00,90.282,90.306,90.267,90.301,646000003.0
2005-03-17 20:02:00,90.297,90.34,90.282,90.292,499599999.0
2005-03-17 20:03:00,90.3,90.335,90.29,90.315,427899998.0
2005-03-17 20:04:00,90.325,90.341,90.296,90.313,577699995.0
2005-03-17 20:05:00,90.323,90.343,90.314,90.338,334799998.0
2005-03-17 20:06:00,90.322,90.367,90.318,90.338,751000001.0
2005-03-17 20:07:00,90.332,90.352,90.324,90.35,510099998.0
2005-03-17 20:08:00,90.34,90.354,90.308,90.344,709700002.0
2005-03-17 20:09:00,90.322,90.352,90.3,90.311,361900002.0
2005-03-17 20:10:00,90.331,90.343,90.312,90.333,524999993.0
2005-03-17 20:11:00,90.326,90.326,90.28,90.291,1350200001.0
2005-03-17 20:12:00,90.271,90.318,90.271,90.3,1570899996.0
2005-03-17 20:13:00,90.336,90.336,90.297,90.299,893200001.0
2005-03-17 20:14:00,90.318,90.331,90.288,90.303,463899992.0
2005-03-17 20:15:00,90.307,90.334,90.292,90.317,958599996.0
2005-03-17 20:16:00,90.287,90.301,90.266,90.294,1358100000.0
2005-03-17 20:17:00,90.282,90.332,90.282,90.332,332399996.0
2005-03-17 20:18:00,90.321,90.33,90.298,90.312,143399998.0
2005-03-17 20:19:00,90.297,90.336,90.289,90.336,1700000001.0
2005-03-17 20:20:00,90.336,90.338,90.302,90.31,1454399991.0
2005-03-17 20:21:00,90.342,90.351,90.313,90.318,464300002.0
2005-03-17 20:22:00,90.314,90.343,90.298,90.322,967899987.0
2005-03-17 20:23:00,90.337,90.345,90.306,90.32,699200001.0
2005-03-17 20:24:00,90.33,90.35,90.31,90.35,524500005.0
2005-03-17 20:25:00,90.341,90.373,90.337,90.366,633400002.0
2005-03-17 20:26:00,90.333,90.347,90.31,90.317,534999994.0
2005-03-17 20:27:00,90.361,90.365,90.323,90.34,1142599993.0
2005-03-17 20:28:00,90.39,90.39,90.39,90.39,1749599984.0
2005-03-17 20:29:00,90.4,90.4,90.4,90.4,1749599984.0
2005-03-17 20:30:00,90.39,90.39,90.39,90.39,1749599984.0
2005-03-17 20:31:00,90.362,90.362,90.321,90.342,1749599984.0
2005-03-17 20:33:00,90.334,90.359,90.327,90.34,583000001.0
2005-03-17 20:34:00,90.351,90.366,90.322,90.336,298699997.0
2005-03-17 20:35:00,90.345,90.347,90.319,90.319,583599995.0
2005-03-17 20:36:00,90.34,90.346,90.303,90.322,604199998.0
2005-03-17 20:37:00,90.346,90.367,90.321,90.334,461600006.0
2005-03-17 20:38:00,90.318,90.347,90.31,90.347,1248200002.0
2005-03-17 20:39:00,90.331,90.347,90.312,90.318,1189299990.0
2005-03-17 20:40:00,90.35,90.357,90.327,90.336,1589399980.0
2005-03-17 20:41:00,90.318,90.331,90.296,90.304,987200004.0
2005-03-17 20:42:00,90.322,90.345,90.302,90.32,900900000.0
2005-03-17 20:43:00,90.333,90.355,90.309,90.321,564699997.0
2005-03-17 20:44:00,90.351,90.375,90.32,90.32,1363900000.0
2005-03-17 20:45:00,90.36,90.364,90.314,90.314,1041499998.0
2005-03-17 20:46:00,90.318,90.346,90.305,90.322,755500003.0
2005-03-17 20:47:00,90.308,90.339,90.302,90.339,1411399996.0
2005-03-17 20:48:00,90.325,90.357,90.323,90.354,733299998.0
2005-03-17 20:49:00,90.373,90.373,90.33,90.33,799799996.0
2005-03-17 20:50:00,90.36,90.36,90.324,90.324,1052599997.0
2005-03-17 20:51:00,90.339,90.34,90.308,90.325,781799996.0
2005-03-17 20:52:00,90.35,90.352,90.314,90.34,707899997.0
2005-03-17 20:53:00,90.352,90.355,90.32,90.333,1651499998.0
2005-03-17 20:54:00,90.34,90.362,90.301,90.348,458399997.0
2005-03-17 20:55:00,90.348,90.349,90.299,90.329,1173399996.0
2005-03-17 20:56:00,90.312,90.351,90.312,90.319,1037600001.0
2005-03-17 20:57:00,90.345,90.369,90.329,90.332,1328400007.0
2005-03-17 20:58:00,90.41,90.41,90.41,90.41,1915099993.0
2005-03-17 20:59:00,90.348,90.373,90.32,90.354,1915099993.0
2005-03-17 21:00:00,90.331,90.35,90.31,90.335,2067899998.0
2005-03-17 21:01:00,90.38,90.38,90.38,90.38,621800000.0
2005-03-17 21:02:00,90.313,90.337,90.289,90.326,621800000.0
2005-03-17 21:03:00,90.314,90.33,90.298,90.309,601999994.0
2005-03-17 21:04:00,90.339,90.339,90.296,90.319,502900000.0
2005-03-17 21:05:00,90.313,90.34,90.273,90.321,279999998.0
2005-03-17 21:06:00,90.31,90.344,90.3,90.311,569199994.0
2005-03-17 21:07:00,90.335,90.343,90.313,90.34,631299994.0
2005-03-17 21:08:00,90.337,90.359,90.325,90.352,597799999.0
2005-03-17 21:09:00,90.35,90.361,90.332,90.333,284900000.0
2005-03-17 21:10:00,90.363,90.363,90.331,90.344,394299995.0
2005-03-17 21:11:00,90.322,90.353,90.321,90.336,440399998.0
2005-03-17 21:12:00,90.327,90.356,90.32,90.327,452299998.0
2005-03-17 21:13:00,90.321,90.361,90.321,90.355,966099995.0
2005-03-17 21:14:00,90.352,90.365,90.33,90.345,1233699994.0
2005-03-17 21:15:00,90.344,90.372,90.335,90.372,846499994.0
2005-03-17 21:16:00,90.344,90.374,90.326,90.332,758800002.0
2005-03-17 21:17:00,90.343,90.362,90.319,90.362,1410199994.0
2005-03-17 21:18:00,90.358,90.358,90.319,90.323,662499999.0
2005-03-17 21:19:00,90.344,90.372,90.329,90.357,1125099996.0
2005-03-17 21:20:00,90.35,90.366,90.326,90.339,1652100007.0
2005-03-17 21:21:00,90.356,90.365,90.308,90.333,1595899999.0
2005-03-17 21:22:00,90.337,90.386,90.337,90.382,1384900003.0
2005-03-17 21:23:00,90.364,90.384,90.357,90.383,955699995.0
2005-03-17 21:24:00,90.379,90.393,90.345,90.374,970999991.0
2005-03-17 21:25:00,90.374,90.391,90.352,90.383,1325600003.0
2005-03-17 21:26:00,90.358,90.381,90.345,90.352,577599993.0
2005-03-17 21:27:00,90.394,90.394,90.332,90.335,463799997.0
2005-03-17 21:28:00,90.356,90.368,90.34,90.35,286100003.0
2005-03-17 21:29:00,90.369,90.374,90.336,90.341,660600000.0
2005-03-17 21:30:00,90.341,90.363,90.324,90.329,353800004.0
2005-03-17 21:31:00,90.324,90.365,90.321,90.365,237000000.0
2005-03-17 21:32:00,90.369,90.369,90.324,90.334,1426100001.0
2005-03-17 21:33:00,90.329,90.353,90.325,90.346,231399999.0
2005-03-17 21:34:00,90.347,90.349,90.294,90.294,544500000.0
2005-03-17 21:35:00,90.336,90.348,90.318,90.33,387900001.0
2005-03-17 21:36:00,90.332,90.338,90.299,90.299,124599999.0
2005-03-17 21:37:00,90.301,90.338,90.301,90.305,309099998.0
2005-03-17 21:38:00,90.314,90.348,90.309,90.333,434399997.0
2005-03-17 21:39:00,90.345,90.354,90.331,90.332,388599995.0
2005-03-17 21:40:00,90.343,90.343,90.311,90.323,582599999.0
2005-03-17 21:41:00,90.325,90.357,90.311,90.335,324500000.0
2005-03-17 21:42:00,90.354,90.354,90.317,90.325,571699999.0
2005-03-17 21:43:00,90.353,90.365,90.332,90.357,623799998.0
2005-03-17 21:44:00,90.349,90.363,90.333,90.351,1578699995.0
2005-03-17 21:45:00,90.363,90.365,90.319,90.337,1104899997.0
2005-03-17 21:46:00,90.361,90.392,90.345,90.345,578199997.0
2005-03-17 21:47:00,90.353,90.372,90.345,90.358,813599995.0
2005-03-17 21:48:00,90.357,90.384,90.355,90.375,332899999.0
2005-03-17 21:49:00,90.37,90.384,90.341,90.356,609000001.0
2005-03-17 21:50:00,90.365,90.365,90.315,90.343,283399996.0
2005-03-17 21:51:00,90.367,90.367,90.337,90.337,498999994.0
2005-03-17 21:52:00,90.361,90.369,90.335,90.341,669600003.0
2005-03-17 21:53:00,90.349,90.37,90.34,90.37,225399999.0
2005-03-17 21:54:00,90.34,90.358,90.331,90.343,96799999.0
2005-03-17 21:55:00,90.328,90.361,90.327,90.347,380499997.0
2005-03-17 21:56:00,90.375,90.385,90.345,90.37,571499997.0
2005-03-17 21:57:00,90.376,90.391,90.361,90.38,107999999.0
2005-03-17 21:58:00,90.384,90.39,90.372,90.372,195400003.0
2005-03-17 21:59:00,90.381,90.388,90.329,90.34,595899997.0
2005-03-17 22:00:00,90.333,90.352,90.307,90.335,570700005.0
2005-03-17 22:01:00,90.335,90.374,90.335,90.369,811000005.0
2005-03-17 22:02:00,90.359,90.384,90.334,90.355,1214799996.0
2005-03-17 22:03:00,90.349,90.379,90.338,90.342,283900004.0
2005-03-17 22:04:00,90.328,90.352,90.307,90.317,564599997.0
2005-03-17 22:05:00,90.334,90.348,90.298,90.317,316900002.0
2005-03-17 22:06:00,90.319,90.34,90.31,90.327,204599999.0
2005-03-17 22:07:00,90.33,90.347,90.316,90.342,307800002.0
2005-03-17 22:08:00,90.353,90.369,90.33,90.348,248300002.0
2005-03-17 22:09:00,90.333,90.35,90.315,90.315,369600002.0
2005-03-17 22:10:00,90.334,90.354,90.294,90.315,193900000.0
2005-03-17 22:11:00,90.341,90.341,90.306,90.31,404199999.0
2005-03-17 22:12:00,90.329,90.359,90.297,90.323,439699999.0
2005-03-17 22:13:00,90.32,90.351,90.304,90.343,579000005.0
2005-03-17 22:14:00,90.353,90.353,90.321,90.321,211300002.0
2005-03-17 22:15:00,90.322,90.344,90.304,90.304,610499998.0
2005-03-17 22:16:00,90.297,90.339,90.295,90.323,467300000.0
2005-03-17 22:17:00,90.336,90.361,90.329,90.347,222999999.0
2005-03-17 22:18:00,90.334,90.339,90.315,90.315,264100003.0
2005-03-17 22:19:00,90.313,90.347,90.313,90.343,225500003.0
2005-03-17 22:20:00,90.34,90.346,90.324,90.335,157600000.0
2005-03-17 22:21:00,90.333,90.363,90.323,90.329,108499998.0
2005-03-17 22:22:00,90.344,90.353,90.318,90.318,469099998.0
2005-03-17 22:23:00,90.337,90.348,90.32,90.32,251700004.0
2005-03-17 22:24:00,90.318,90.344,90.311,90.318,394399999.0
2005-03-17 22:25:00,90.343,90.36,90.335,90.352,323900006.0
2005-03-17 22:26:00,90.34,90.358,90.322,90.34,178499998.0
2005-03-17 22:27:00,90.323,90.358,90.323,90.358,812500004.0
2005-03-17 22:28:00,90.351,90.351,90.323,90.328,203800000.0
2005-03-17 22:29:00,90.338,90.342,90.278,90.278,313200004.0
2005-03-17 22:30:00,90.338,90.342,90.303,90.327,525300001.0
2005-03-17 22:31:00,90.333,90.333,90.305,90.316,248299999.0
2005-03-17 22:32:00,90.309,90.327,90.291,90.305,276499999.0
2005-03-17 22:33:00,90.305,90.322,90.297,90.319,485799999.0
2005-03-17 22:34:00,90.295,90.355,90.295,90.332,537899998.0
2005-03-17 22:35:00,90.342,90.347,90.326,90.343,272299996.0
2005-03-17 22:36:00,90.346,90.346,90.295,90.321,426199999.0
2005-03-17 22:37:00,90.329,90.347,90.304,90.313,210800001.0
2005-03-17 22:38:00,90.322,90.347,90.314,90.329,311000000.0
2005-03-17 22:39:00,90.328,90.355,90.318,90.323,255500003.0
2005-03-17 22:40:00,90.303,90.339,90.303,90.336,372400003.0
2005-03-17 22:41:00,90.345,90.368,90.331,90.349,257000000.0
2005-03-17 22:42:00,90.334,90.343,90.31,90.312,195899997.0
2005-03-17 22:43:00,90.324,90.331,90.299,90.306,720999995.0
2005-03-17 22:44:00,90.313,90.333,90.296,90.311,569000001.0
2005-03-17 22:45:00,90.327,90.348,90.306,90.326,369400002.0
2005-03-17 22:46:00,90.312,90.336,90.305,90.327,408300001.0
2005-03-17 22:47:00,90.321,90.336,90.296,90.299,321800005.0
2005-03-17 22:48:00,90.316,90.33,90.285,90.29,608900000.0
2005-03-17 22:49:00,90.296,90.341,90.296,90.34,424599999.0
2005-03-17 22:50:00,90.338,90.346,90.314,90.321,217900001.0
2005-03-17 22:51:00,90.322,90.353,90.32,90.326,654200003.0
2005-03-17 22:52:00,90.337,90.362,90.337,90.357,219599999.0
2005-03-17 22:53:00,90.352,90.352,90.289,90.3,306199995.0
2005-03-17 22:54:00,90.335,90.362,90.328,90.346,252000000.0
2005-03-17 22:55:00,90.328,90.359,90.321,90.349,559799995.0
2005-03-17 22:56:00,90.323,90.36,90.322,90.336,229300000.0
2005-03-17 22:57:00,90.328,90.36,90.301,90.36,258099998.0
2005-03-17 22:58:00,90.335,90.353,90.323,90.323,111400003.0
2005-03-17 22:59:00,90.313,90.339,90.267,90.318,333099997.0
2005-03-17 23:00:00,90.344,90.344,90.315,90.329,225200003.0
2005-03-17 23:01:00,90.319,90.34,90.311,90.329,394800003.0
2005-03-17 23:02:00,90.349,90.36,90.328,90.336,377700002.0
2005-03-17 23:03:00,90.321,90.335,90.307,90.332,278399998.0
2005-03-17 23:04:00,90.323,90.331,90.302,90.305,394500002.0
2005-03-17 23:05:00,90.313,90.316,90.284,90.297,190500002.0
2005-03-17 23:06:00,90.337,90.337,90.312,90.318,238300000.0
2005-03-17 23:07:00,90.337,90.345,90.312,90.322,71700000.0
2005-03-17 23:08:00,90.299,90.346,90.297,90.327,294800002.0
2005-03-17 23:09:00,90.338,90.344,90.324,90.332,225999996.0
2005-03-17 23:10:00,90.311,90.34,90.31,90.327,290200002.0
2005-03-17 23:11:00,90.323,90.342,90.307,90.317,262200002.0
2005-03-17 23:12:00,90.323,90.346,90.296,90.325,191399998.0
2005-03-17 23:13:00,90.321,90.343,90.308,90.336,103900001.0
2005-03-17 23:14:00,90.335,90.344,90.323,90.336,269800001.0
2005-03-17 23:15:00,90.323,90.347,90.314,90.323,312900004.0
2005-03-17 23:16:00,90.34,90.358,90.324,90.328,279600000.0
2005-03-17 23:17:00,90.343,90.35,90.322,90.332,253099996.0
2005-03-17 23:18:00,90.326,90.345,90.298,90.312,176599997.0
2005-03-17 23:19:00,90.316,90.336,90.295,90.33,311400003.0
2005-03-17 23:20:00,90.31,90.328,90.304,90.322,207100001.0
2005-03-17 23:21:00,90.317,90.337,90.303,90.324,189999998.0
2005-03-17 23:22:00,90.323,90.342,90.307,90.322,197999997.0
2005-03-17 23:23:00,90.315,90.335,90.294,90.306,155900000.0
2005-03-17 23:24:00,90.317,90.352,90.307,90.334,249699998.0
2005-03-17 23:25:00,90.339,90.355,90.334,90.355,100600001.0
2005-03-17 23:26:00,90.342,90.361,90.328,90.351,144900000.0
2005-03-17 23:27:00,90.333,90.349,90.318,90.33,217600004.0
2005-03-17 23:28:00,90.354,90.354,90.323,90.33,162900001.0
2005-03-17 23:29:00,90.339,90.354,90.311,90.335,454900005.0
2005-03-17 23:30:00,90.342,90.354,90.326,90.338,148300001.0
2005-03-17 23:31:00,90.327,90.365,90.327,90.365,234900001.0
2005-03-17 23:32:00,90.328,90.378,90.31,90.378,247099999.0
2005-03-17 23:33:00,90.333,90.362,90.319,90.343,182099998.0
2005-03-17 23:34:00,90.342,90.355,90.316,90.337,288199998.0
2005-03-17 23:35:00,90.344,90.344,90.293,90.313,314500002.0
2005-03-17 23:36:00,90.353,90.355,90.335,90.343,291799996.0
2005-03-17 23:37:00,90.323,90.341,90.321,90.338,213100000.0
2005-03-17 23:38:00,90.332,90.339,90.311,90.311,187999997.0
2005-03-17 23:39:00,90.319,90.33,90.285,90.298,242300002.0
2005-03-17 23:40:00,90.309,90.346,90.296,90.315,183999999.0
2005-03-17 23:41:00,90.303,90.328,90.285,90.316,198700000.0
2005-03-17 23:42:00,90.321,90.329,90.272,90.272,103100000.0
2005-03-17 23:43:00,90.303,90.338,90.303,90.338,283400002.0
2005-03-17 23:44:00,90.329,90.336,90.303,90.32,327099997.0
2005-03-17 23:45:00,90.302,90.328,90.302,90.328,55999999.0
2005-03-17 23:46:00,90.33,90.346,90.313,90.325,252499999.0
2005-03-17 23:47:00,90.333,90.351,90.323,90.334,326299996.0
2005-03-17 23:48:00,90.323,90.34,90.319,90.339,245399998.0
2005-03-17 23:49:00,90.307,90.337,90.307,90.326,294499998.0
2005-03-17 23:50:00,90.304,90.345,90.304,90.335,282499995.0
2005-03-17 23:51:00,90.304,90.342,90.301,90.337,168300001.0
2005-03-17 23:52:00,90.326,90.346,90.319,90.329,101600000.0
2005-03-17 23:53:00,90.334,90.346,90.317,90.325,316800002.0
2005-03-17 23:54:00,90.323,90.347,90.313,90.328,232300002.0
2005-03-17 23:55:00,90.315,90.327,90.296,90.308,162699999.0
2005-03-17 23:56:00,90.335,90.357,90.32,90.35,170399999.0
2005-03-17 23:57:00,90.34,90.346,90.315,90.334,156499998.0
2005-03-17 23:58:00,90.341,90.342,90.314,90.342,339700003.0
2005-03-17 23:59:00,90.311,90.326,90.3,90.315,199600001.0
2005-03-18 00:00:00,90.315,90.341,90.298,90.309,220500001.0
2005-03-18 00:01:00,90.304,90.349,90.304,90.335,224799999.0
2005-03-18 00:02:00,90.316,90.345,90.308,90.319,289400002.0
2005-03-18 00:03:00,90.308,90.325,90.293,90.312,245100000.0
2005-03-18 00:04:00,90.303,90.335,90.303,90.335,164999996.0
2005-03-18 00:05:00,90.315,90.33,90.297,90.313,329800003.0
2005-03-18 00:06:00,90.309,90.334,90.297,90.32,299899997.0
2005-03-18 00:07:00,90.329,90.329,90.282,90.282,187700000.0
2005-03-18 00:08:00,90.296,90.322,90.286,90.301,152099999.0
2005-03-18 00:09:00,90.291,90.308,90.269,90.269,220099998.0
2005-03-18 00:10:00,90.336,90.336,90.299,90.302,126699999.0
2005-03-18 00:11:00,90.295,90.327,90.286,90.327,205900002.0
2005-03-18 00:12:00,90.354,90.363,90.313,90.313,304599996.0
2005-03-18 00:13:00,90.331,90.345,90.315,90.325,138499998.0
2005-03-18 00:14:00,90.323,90.336,90.308,90.317,177199999.0
2005-03-18 00:15:00,90.32,90.337,90.304,90.317,119400000.0
2005-03-18 00:16:00,90.34,90.37,90.325,90.356,217899997.0
2005-03-18 00:17:00,90.359,90.37,90.322,90.337,142099999.0
2005-03-18 00:18:00,90.349,90.349,90.332,90.334,60400000.0
2005-03-18 00:19:00,90.336,90.339,90.315,90.326,185200000.0
2005-03-18 00:20:00,90.352,90.352,90.304,90.304,219700003.0
2005-03-18 00:21:00,90.332,90.352,90.311,90.323,82099998.0
2005-03-18 00:22:00,90.292,90.346,90.292,90.346,148200001.0
2005-03-18 00:23:00,90.309,90.322,90.301,90.31,224499996.0
2005-03-18 00:24:00,90.32,90.335,90.299,90.32,131599999.0
2005-03-18 00:25:00,90.354,90.354,90.328,90.332,183300001.0
2005-03-18 00:26:00,90.335,90.353,90.298,90.31,102400000.0
2005-03-18 00:27:00,90.319,90.33,90.299,90.303,184100000.0
2005-03-18 00:28:00,90.313,90.332,90.307,90.325,221600003.0
2005-03-18 00:29:00,90.357,90.357,90.332,90.341,173500000.0
2005-03-18 00:30:00,90.34,90.352,90.315,90.335,217700002.0
2005-03-18 00:31:00,90.299,90.348,90.298,90.325,129900001.0
2005-03-18 00:32:00,90.298,90.328,90.288,90.328,242599996.0
2005-03-18 00:33:00,90.34,90.34,90.306,90.326,306700002.0
2005-03-18 00:34:00,90.324,90.342,90.3,90.323,232100000.0
2005-03-18 00:35:00,90.322,90.33,90.302,90.317,241599998.0
2005-03-18 00:36:00,90.311,90.33,90.293,90.321,378299997.0
2005-03-18 00:37:00,90.299,90.323,90.292,90.323,195699996.0
2005-03-18 00:38:00,90.305,90.32,90.284,90.297,288099997.0
2005-03-18 00:39:00,90.318,90.319,90.291,90.302,175399998.0
2005-03-18 00:40:00,90.327,90.327,90.292,90.295,359100000.0
2005-03-18 00:41:00,90.302,90.318,90.28,90.298,372399996.0
2005-03-18 00:42:00,90.294,90.327,90.294,90.31,306500002.0
2005-03-18 00:43:00,90.293,90.332,90.292,90.325,240099995.0
2005-03-18 00:44:00,90.322,90.34,90.293,90.307,89400001.0
2005-03-18 00:45:00,90.313,90.345,90.303,90.318,389800002.0
2005-03-18 00:46:00,90.325,90.348,90.3,90.336,112000000.0
2005-03-18 00:47:00,90.336,90.354,90.323,90.329,319099995.0
2005-03-18 00:48:00,90.308,90.331,90.292,90.292,248100002.0
2005-03-18 00:49:00,90.321,90.347,90.321,90.341,245700000.0
2005-03-18 00:50:00,90.334,90.357,90.325,90.355,189900002.0
2005-03-18 00:51:00,90.351,90.356,90.314,90.341,218299999.0
2005-03-18 00:52:00,90.32,90.338,90.293,90.313,199500000.0
2005-03-18 00:53:00,90.293,90.313,90.283,90.313,185999999.0
2005-03-18 00:54:00,90.305,90.326,90.267,90.283,114799998.0
2005-03-18 00:55:00,90.272,90.289,90.259,90.28,226399997.0
2005-03-18 00:56:00,90.263,90.299,90.263,90.299,119000000.0
2005-03-18 00:57:00,90.27,90.284,90.25,90.268,279299997.0
2005-03-18 00:58:00,90.281,90.281,90.224,90.224,258500000.0
2005-03-18 00:59:00,90.23,90.258,90.22,90.243,150900000.0
2005-03-18 01:00:00,90.233,90.274,90.232,90.258,275499996.0
2005-03-18 01:01:00,90.268,90.268,90.231,90.248,185800001.0
2005-03-18 01:02:00,90.269,90.285,90.248,90.28,224300004.0
2005-03-18 01:03:00,90.264,90.295,90.264,90.295,219199999.0
2005-03-18 01:04:00,90.277,90.288,90.262,90.266,53599999.0
2005-03-18 01:05:00,90.267,90.288,90.26,90.282,232000000.0
2005-03-18 01:06:00,90.299,90.316,90.28,90.296,332099995.0
2005-03-18 01:07:00,90.288,90.306,90.269,90.285,214900001.0
2005-03-18 01:08:00,90.29,90.311,90.282,90.311,218999999.0
2005-03-18 01:09:00,90.289,90.31,90.27,90.277,245699999.0
2005-03-18 01:10:00,90.297,90.312,90.291,90.292,205499999.0
2005-03-18 01:11:00,90.284,90.3,90.264,90.282,133299999.0
2005-03-18 01:12:00,90.264,90.28,90.244,90.28,346099996.0
2005-03-18 01:13:00,90.268,90.283,90.252,90.264,310799999.0
2005-03-18 01:14:00,90.267,90.288,90.252,90.272,199100002.0
2005-03-18 01:15:00,90.273,90.276,90.247,90.265,262200000.0
2005-03-18 01:16:00,90.26,90.279,90.242,90.25,328599997.0
2005-03-18 01:17:00,90.264,90.274,90.246,90.27,154700001.0
2005-03-18 01:18:00,90.246,90.276,90.244,90.257,333200004.0
2005-03-18 01:19:00,90.258,90.275,90.253,90.268,212700001.0
2005-03-18 01:20:00,90.26,90.28,90.238,90.238,169999998.0
2005-03-18 01:21:00,90.277,90.315,90.274,90.308,191300000.0
2005-03-18 01:22:00,90.264,90.295,90.259,90.288,247499997.0
2005-03-18 01:23:00,90.277,90.295,90.26,90.284,246900000.0
2005-03-18 01:24:00,90.242,90.269,90.24,90.269,205800001.0
2005-03-18 01:25:00,90.293,90.293,90.254,90.257,129400001.0
2005-03-18 01:26:00,90.267,90.285,90.259,90.281,173899999.0
2005-03-18 01:27:00,90.252,90.283,90.242,90.257,235399998.0
2005-03-18 01:28:00,90.279,90.289,90.248,90.263,164200001.0
2005-03-18 01:29:00,90.26,90.285,90.239,90.268,274100000.0
2005-03-18 01:30:00,90.315,90.315,90.254,90.254,200299999.0
2005-03-18 01:31:00,90.263,90.28,90.259,90.267,166500001.0
2005-03-18 01:32:00,90.263,90.292,90.245,90.276,137799997.0
2005-03-18 01:33:00,90.286,90.298,90.268,90.295,337800004.0
2005-03-18 01:34:00,90.258,90.289,90.253,90.277,357500000.0
2005-03-18 01:35:00,90.269,90.285,90.245,90.285,217199998.0
2005-03-18 01:36:00,90.293,90.312,90.278,90.299,291899999.0
2005-03-18 01:37:00,90.302,90.302,90.259,90.268,229000003.0
2005-03-18 01:38:00,90.297,90.297,90.246,90.256,134100000.0
2005-03-18 01:39:00,90.272,90.285,90.261,90.272,160200000.0
2005-03-18 01:40:00,90.295,90.295,90.254,90.254,211900000.0
2005-03-18 01:41:00,90.235,90.27,90.235,90.27,253200001.0
2005-03-18 01:42:00,90.259,90.286,90.255,90.273,241299992.0
2005-03-18 01:43:00,90.266,90.283,90.247,90.258,208299999.0
2005-03-18 01:44:00,90.252,90.275,90.238,90.253,113299998.0
2005-03-18 01:45:00,90.257,90.273,90.232,90.249,178499997.0
2005-03-18 01:46:00,90.238,90.25,90.22,90.249,217099998.0
2005-03-18 01:47:00,90.225,90.25,90.222,90.227,154900001.0
2005-03-18 01:48:00,90.262,90.262,90.218,90.247,190499998.0
2005-03-18 01:49:00,90.247,90.247,90.217,90.222,341100003.0
2005-03-18 01:50:00,90.225,90.26,90.207,90.24,240499996.0
2005-03-18 01:51:00,90.264,90.265,90.238,90.241,254399998.0
2005-03-18 01:52:00,90.27,90.277,90.253,90.257,324500000.0
2005-03-18 01:53:00,90.28,90.28,90.236,90.248,217599998.0
2005-03-18 01:54:00,90.255,90.287,90.246,90.267,341800003.0
2005-03-18 01:55:00,90.271,90.293,90.263,90.272,145200001.0
2005-03-18 01:56:00,90.266,90.298,90.261,90.298,415999997.0
2005-03-18 01:57:00,90.27,90.274,90.237,90.237,322200000.0
2005-03-18 01:58:00,90.281,90.291,90.255,90.276,300100000.0
2005-03-18 01:59:00,90.292,90.292,90.263,90.277,375200000.0
2005-03-18 02:00:00,90.272,90.291,90.261,90.266,185499996.0
2005-03-18 02:01:00,90.292,90.31,90.276,90.31,245999999.0
2005-03-18 02:02:00,90.298,90.313,90.281,90.298,94600000.0
2005-03-18 02:03:00,90.28,90.305,90.277,90.297,277200003.0
2005-03-18 02:04:00,90.314,90.323,90.297,90.306,234799998.0
2005-03-18 02:05:00,90.303,90.341,90.303,90.341,135700002.0
2005-03-18 02:06:00,90.336,90.344,90.312,90.322,129699997.0
2005-03-18 02:07:00,90.339,90.361,90.327,90.339,303599997.0
2005-03-18 02:08:00,90.348,90.364,90.347,90.36,228999998.0
2005-03-18 02:09:00,90.348,90.365,90.339,90.355,371100000.0
2005-03-18 02:10:00,90.349,90.359,90.334,90.34,202500000.0
2005-03-18 02:11:00,90.351,90.402,90.344,90.402,225099996.0
2005-03-18 02:12:00,90.42,90.431,90.397,90.397,137200000.0
2005-03-18 02:13:00,90.409,90.416,90.386,90.391,193800004.0
2005-03-18 02:14:00,90.414,90.429,90.406,90.411,130799998.0
2005-03-18 02:15:00,90.405,90.417,90.387,90.387,292899997.0
2005-03-18 02:16:00,90.376,90.412,90.376,90.409,240600002.0
2005-03-18 02:17:00,90.401,90.423,90.398,90.411,361700001.0
2005-03-18 02:18:00,90.399,90.424,90.395,90.416,274799998.0
2005-03-18 02:19:00,90.409,90.438,90.407,90.433,267999998.0
2005-03-18 02:20:00,90.428,90.438,90.41,90.415,150699999.0
2005-03-18 02:21:00,90.413,90.413,90.394,90.394,107599996.0
2005-03-18 02:22:00,90.383,90.423,90.377,90.423,148700003.0
2005-03-18 02:23:00,90.421,90.421,90.375,90.39,297699998.0
2005-03-18 02:24:00,90.389,90.4,90.357,90.357,319199999.0
2005-03-18 02:25:00,90.364,90.364,90.328,90.328,158199998.0
2005-03-18 02:26:00,90.349,90.354,90.329,90.329,298599995.0
2005-03-18 02:27:00,90.354,90.365,90.343,90.355,312399999.0
2005-03-18 02:28:00,90.359,90.363,90.334,90.353,233499997.0
2005-03-18 02:29:00,90.371,90.393,90.37,90.39,185099999.0
2005-03-18 02:30:00,90.364,90.391,90.35,90.37,263900007.0
2005-03-18 02:31:00,90.377,90.405,90.367,90.405,237099998.0
2005-03-18 02:32:00,90.402,90.423,90.388,90.406,216600001.0
2005-03-18 02:33:00,90.381,90.408,90.379,90.4,292499999.0
2005-03-18 02:34:00,90.39,90.409,90.366,90.387,292599996.0
2005-03-18 02:35:00,90.381,90.392,90.362,90.375,180099997.0
2005-03-18 02:36:00,90.387,90.403,90.373,90.39,201500000.0
2005-03-18 02:37:00,90.386,90.402,90.379,90.4,359199998.0
2005-03-18 02:38:00,90.384,90.411,90.384,90.389,250000001.0
2005-03-18 02:39:00,90.4,90.4,90.383,90.387,151199996.0
2005-03-18 02:40:00,90.381,90.401,90.375,90.385,241600003.0
2005-03-18 02:41:00,90.387,90.409,90.38,90.403,373599995.0
2005-03-18 02:42:00,90.38,90.381,90.356,90.375,362299994.0
2005-03-18 02:43:00,90.402,90.402,90.352,90.364,196599999.0
2005-03-18 02:44:00,90.39,90.415,90.385,90.4,219899999.0
2005-03-18 02:45:00,90.389,90.409,90.38,90.388,129999997.0
2005-03-18 02:46:00,90.398,90.398,90.367,90.37,189199999.0
2005-03-18 02:47:00,90.366,90.401,90.366,90.401,107099999.0
2005-03-18 02:48:00,90.385,90.396,90.356,90.361,263899999.0
2005-03-18 02:49:00,90.394,90.397,90.374,90.392,138499999.0
2005-03-18 02:50:00,90.377,90.406,90.372,90.406,187500000.0
2005-03-18 02:51:00,90.39,90.408,90.375,90.39,231200002.0
2005-03-18 02:52:00,90.407,90.428,90.391,90.4,225600002.0
2005-03-18 02:53:00,90.422,90.455,90.402,90.439,263000003.0
2005-03-18 02:54:00,90.44,90.458,90.432,90.452,169700001.0
2005-03-18 02:55:00,90.442,90.465,90.434,90.461,247600000.0
2005-03-18 02:56:00,90.467,90.475,90.452,90.452,385400003.0
2005-03-18 02:57:00,90.467,90.501,90.454,90.484,152500001.0
2005-03-18 02:58:00,90.513,90.513,90.494,90.497,73999999.0
2005-03-18 02:59:00,90.474,90.51,90.47,90.487,291199993.0
2005-03-18 03:00:00,90.46,90.494,90.46,90.483,264000000.0
2005-03-18 03:01:00,90.481,90.491,90.464,90.468,135499997.0
2005-03-18 03:02:00,90.469,90.483,90.456,90.457,96299999.0
2005-03-18 03:03:00,90.45,90.478,90.45,90.478,168900000.0
2005-03-18 03:04:00,90.463,90.477,90.451,90.451,186900001.0
2005-03-18 03:05:00,90.464,90.477,90.449,90.47,206899997.0
2005-03-18 03:06:00,90.449,90.458,90.428,90.44,161400004.0
2005-03-18 03:07:00,90.438,90.457,90.427,90.439,134300001.0
2005-03-18 03:08:00,90.443,90.443,90.408,90.408,350700001.0
2005-03-18 03:09:00,90.42,90.436,90.409,90.409,96200000.0
2005-03-18 03:10:00,90.411,90.422,90.395,90.403,247400000.0
2005-03-18 03:11:00,90.426,90.428,90.4,90.41,175200000.0
2005-03-18 03:12:00,90.426,90.445,90.415,90.426,132699997.0
2005-03-18 03:13:00,90.43,90.455,90.423,90.437,288599999.0
2005-03-18 03:14:00,90.414,90.446,90.414,90.442,351399995.0
2005-03-18 03:15:00,90.395,90.434,90.388,90.432,147200000.0
2005-03-18 03:16:00,90.446,90.449,90.416,90.429,281599999.0
2005-03-18 03:17:00,90.443,90.446,90.41,90.446,256499993.0
2005-03-18 03:18:00,90.448,90.448,90.42,90.439,199700000.0
2005-03-18 03:19:00,90.42,90.437,90.41,90.411,204999998.0
2005-03-18 03:20:00,90.417,90.417,90.371,90.389,199400002.0
2005-03-18 03:21:00,90.414,90.433,90.4,90.415,365499998.0
2005-03-18 03:22:00,90.408,90.428,90.386,90.406,233900000.0
2005-03-18 03:23:00,90.407,90.423,90.377,90.388,233100002.0
2005-03-18 03:24:00,90.398,90.405,90.372,90.375,313099996.0
2005-03-18 03:25:00,90.385,90.389,90.362,90.364,441099998.0
2005-03-18 03:26:00,90.38,90.394,90.357,90.37,172200000.0
2005-03-18 03:27:00,90.356,90.38,90.351,90.362,424700002.0
2005-03-18 03:28:00,90.364,90.382,90.353,90.374,258599995.0
2005-03-18 03:29:00,90.361,90.365,90.336,90.349,216500000.0
2005-03-18 03:30:00,90.364,90.364,90.318,90.318,178500000.0
2005-03-18 03:31:00,90.344,90.358,90.333,90.348,177699999.0
2005-03-18 03:32:00,90.353,90.36,90.329,90.335,276799997.0
2005-03-18 03:33:00,90.34,90.356,90.329,90.33,328300001.0
2005-03-18 03:34:00,90.357,90.361,90.336,90.336,247000000.0
2005-03-18 03:35:00,90.36,90.361,90.33,90.33,291000002.0
2005-03-18 03:36:00,90.362,90.362,90.334,90.335,110300000.0
2005-03-18 03:37:00,90.332,90.369,90.332,90.364,154599999.0
2005-03-18 03:38:00,90.317,90.344,90.317,90.332,202299998.0
2005-03-18 03:39:00,90.354,90.375,90.329,90.339,233299995.0
2005-03-18 03:40:00,90.343,90.355,90.323,90.331,176100003.0
2005-03-18 03:41:00,90.343,90.368,90.325,90.368,136400000.0
2005-03-18 03:42:00,90.352,90.352,90.331,90.339,159200001.0
2005-03-18 03:43:00,90.352,90.365,90.335,90.362,217099996.0
2005-03-18 03:44:00,90.368,90.377,90.331,90.362,191300000.0
2005-03-18 03:45:00,90.34,90.365,90.329,90.351,114500000.0
2005-03-18 03:46:00,90.336,90.364,90.323,90.325,163199997.0
2005-03-18 03:47:00,90.334,90.349,90.325,90.342,265799999.0
2005-03-18 03:48:00,90.347,90.353,90.317,90.33,192799998.0
2005-03-18 03:49:00,90.356,90.379,90.347,90.353,322799996.0
2005-03-18 03:50:00,90.353,90.379,90.349,90.36,109400000.0
2005-03-18 03:51:00,90.351,90.366,90.328,90.348,226500001.0
2005-03-18 03:52:00,90.35,90.367,90.339,90.358,328500000.0
2005-03-18 03:53:00,90.339,90.37,90.328,90.346,254199998.0
2005-03-18 03:54:00,90.352,90.355,90.327,90.327,109899999.0
2005-03-18 03:55:00,90.355,90.355,90.331,90.333,89900000.0
2005-03-18 03:56:00,90.348,90.348,90.319,90.33,121600000.0
2005-03-18 03:57:00,90.338,90.358,90.334,90.347,188500002.0
2005-03-18 03:58:00,90.342,90.36,90.328,90.34,301599997.0
2005-03-18 03:59:00,90.349,90.365,90.334,90.345,189900001.0
2005-03-18 04:00:00,90.339,90.361,90.332,90.344,147099998.0
2005-03-18 04:01:00,90.374,90.396,90.368,90.384,208500001.0
2005-03-18 04:02:00,90.366,90.381,90.348,90.375,228800002.0
2005-03-18 04:03:00,90.346,90.366,90.335,90.362,166499998.0
2005-03-18 04:04:00,90.336,90.359,90.336,90.357,107500000.0
2005-03-18 04:05:00,90.348,90.377,90.342,90.351,148999998.0
2005-03-18 04:06:00,90.34,90.387,90.34,90.387,239200000.0
2005-03-18 04:07:00,90.375,90.395,90.366,90.366,163400001.0
2005-03-18 04:08:00,90.386,90.386,90.358,90.367,169299999.0
2005-03-18 04:09:00,90.383,90.388,90.361,90.361,487499997.0
2005-03-18 04:10:00,90.378,90.394,90.359,90.381,168799997.0
2005-03-18 04:11:00,90.353,90.388,90.342,90.388,350300004.0
2005-03-18 04:12:00,90.348,90.374,90.348,90.374,163699999.0
2005-03-18 04:13:00,90.353,90.375,90.342,90.361,238100000.0
2005-03-18 04:14:00,90.333,90.352,90.318,90.334,228799999.0
2005-03-18 04:15:00,90.335,90.363,90.335,90.359,206500000.0
2005-03-18 04:16:00,90.323,90.34,90.317,90.335,204599996.0
2005-03-18 04:17:00,90.34,90.343,90.298,90.343,167700003.0
2005-03-18 04:18:00,90.301,90.323,90.29,90.305,145100001.0
2005-03-18 04:19:00,90.3,90.318,90.3,90.312,83300001.0
2005-03-18 04:20:00,90.292,90.325,90.292,90.315,400300006.0
2005-03-18 04:21:00,90.323,90.346,90.302,90.302,102999998.0
2005-03-18 04:22:00,90.304,90.32,90.304,90.305,60400002.0
2005-03-18 04:23:00,90.312,90.337,90.312,90.337,80200001.0
2005-03-18 04:24:00,90.327,90.342,90.305,90.331,251400004.0
2005-03-18 04:25:00,90.306,90.339,90.297,90.339,209099995.0
2005-03-18 04:26:00,90.323,90.334,90.305,90.31,281500002.0
2005-03-18 04:27:00,90.319,90.33,90.299,90.312,118300001.0
2005-03-18 04:28:00,90.327,90.346,90.321,90.335,312200002.0
2005-03-18 04:29:00,90.318,90.348,90.317,90.321,215000001.0
2005-03-18 04:30:00,90.329,90.344,90.32,90.325,154100001.0
2005-03-18 04:31:00,90.314,90.339,90.305,90.312,272700001.0
2005-03-18 04:32:00,90.327,90.334,90.299,90.314,332200000.0
2005-03-18 04:33:00,90.303,90.336,90.303,90.336,140899997.0
2005-03-18 04:34:00,90.301,90.336,90.301,90.336,160599996.0
2005-03-18 04:35:00,90.322,90.339,90.311,90.313,218699997.0
2005-03-18 04:36:00,90.302,90.332,90.293,90.303,260200002.0
2005-03-18 04:37:00,90.342,90.343,90.317,90.333,316799999.0
2005-03-18 04:38:00,90.315,90.341,90.302,90.311,202300001.0
2005-03-18 04:39:00,90.333,90.333,90.289,90.295,325500004.0
2005-03-18 04:40:00,90.312,90.329,90.299,90.325,237399999.0
2005-03-18 04:41:00,90.329,90.345,90.319,90.332,291899999.0
2005-03-18 04:42:00,90.324,90.346,90.32,90.325,263499998.0
2005-03-18 04:43:00,90.316,90.335,90.308,90.322,171500002.0
2005-03-18 04:44:00,90.325,90.351,90.325,90.346,208600002.0
2005-03-18 04:45:00,90.332,90.345,90.314,90.341,169800001.0
2005-03-18 04:46:00,90.338,90.338,90.309,90.314,231000000.0
2005-03-18 04:47:00,90.329,90.36,90.329,90.357,207699996.0
2005-03-18 04:48:00,90.354,90.366,90.344,90.346,43300000.0
2005-03-18 04:49:00,90.387,90.387,90.355,90.36,165299996.0
2005-03-18 04:50:00,90.369,90.369,90.335,90.344,267699999.0
2005-03-18 04:51:00,90.357,90.371,90.339,90.339,155499997.0
2005-03-18 04:52:00,90.359,90.376,90.354,90.357,101399999.0
2005-03-18 04:53:00,90.353,90.378,90.329,90.341,161300000.0
2005-03-18 04:54:00,90.352,90.352,90.315,90.315,213300002.0
2005-03-18 04:55:00,90.324,90.343,90.316,90.343,71899998.0
2005-03-18 04:56:00,90.339,90.341,90.312,90.324,187699999.0
2005-03-18 04:57:00,90.34,90.364,90.34,90.362,137299998.0
2005-03-18 04:58:00,90.339,90.363,90.336,90.348,187500002.0
2005-03-18 04:59:00,90.347,90.364,90.328,90.344,93100000.0
2005-03-18 05:00:00,90.369,90.369,90.34,90.351,209000000.0
2005-03-18 05:01:00,90.316,90.36,90.31,90.344,199600000.0
2005-03-18 05:02:00,90.36,90.374,90.333,90.341,166300000.0
2005-03-18 05:03:00,90.355,90.378,90.355,90.378,69500002.0
2005-03-18 05:04:00,90.393,90.394,90.37,90.375,145600000.0
2005-03-18 05:05:00,90.346,90.385,90.346,90.385,237799998.0
2005-03-18 05:06:00,90.352,90.37,90.34,90.363,284600000.0
2005-03-18 05:07:00,90.344,90.37,90.336,90.351,293600000.0
2005-03-18 05:08:00,90.348,90.367,90.333,90.347,217199995.0
2005-03-18 05:09:00,90.342,90.363,90.329,90.361,166299999.0
2005-03-18 05:10:00,90.347,90.372,90.332,90.352,259299995.0
2005-03-18 05:11:00,90.36,90.374,90.349,90.357,106600001.0
2005-03-18 05:12:00,90.382,90.382,90.354,90.354,140999996.0
2005-03-18 05:13:00,90.37,90.378,90.36,90.361,119800000.0
2005-03-18 05:14:00,90.401,90.42,90.382,90.386,242600001.0
2005-03-18 05:15:00,90.374,90.381,90.351,90.357,319699998.0
2005-03-18 05:16:00,90.38,90.393,90.372,90.38,144799998.0
2005-03-18 05:17:00,90.38,90.39,90.365,90.376,188799996.0
2005-03-18 05:18:00,90.398,90.406,90.375,90.381,198299999.0
2005-03-18 05:19:00,90.395,90.402,90.368,90.394,260199995.0
2005-03-18 05:20:00,90.383,90.4,90.37,90.378,188000002.0
2005-03-18 05:21:00,90.385,90.399,90.375,90.393,212600002.0
2005-03-18 05:22:00,90.4,90.4,90.357,90.372,148500000.0
2005-03-18 05:23:00,90.372,90.388,90.356,90.374,98600001.0
2005-03-18 05:24:00,90.367,90.408,90.367,90.408,116100000.0
2005-03-18 05:25:00,90.402,90.416,90.379,90.415,188599999.0
2005-03-18 05:26:00,90.411,90.417,90.389,90.405,212299998.0
2005-03-18 05:27:00,90.411,90.426,90.396,90.396,325399996.0
2005-03-18 05:28:00,90.405,90.428,90.398,90.413,235600002.0
2005-03-18 05:29:00,90.41,90.432,90.391,90.402,145900000.0
2005-03-18 05:30:00,90.437,90.447,90.429,90.434,142100000.0
2005-03-18 05:31:00,90.437,90.437,90.392,90.392,85499999.0
2005-03-18 05:32:00,90.421,90.429,90.392,90.392,242999999.0
2005-03-18 05:33:00,90.397,90.425,90.384,90.409,189899998.0
2005-03-18 05:34:00,90.42,90.431,90.398,90.425,109500000.0
2005-03-18 05:35:00,90.417,90.427,90.403,90.415,84499999.0
2005-03-18 05:36:00,90.399,90.443,90.399,90.434,190599999.0
2005-03-18 05:37:00,90.457,90.457,90.42,90.441,176700000.0
2005-03-18 05:38:00,90.43,90.43,90.406,90.416,197699999.0
2005-03-18 05:39:00,90.44,90.442,90.407,90.417,217899997.0
2005-03-18 05:40:00,90.421,90.428,90.393,90.408,148299998.0
2005-03-18 05:41:00,90.401,90.417,90.391,90.403,51099998.0
2005-03-18 05:42:00,90.405,90.418,90.385,90.385,324900000.0
2005-03-18 05:43:00,90.397,90.429,90.388,90.429,120400003.0
2005-03-18 05:44:00,90.425,90.436,90.399,90.399,276900000.0
2005-03-18 05:45:00,90.428,90.437,90.412,90.432,113900000.0
2005-03-18 05:46:00,90.415,90.435,90.402,90.418,80299998.0
2005-03-18 05:47:00,90.427,90.429,90.365,90.411,173099998.0
2005-03-18 05:48:00,90.433,90.433,90.408,90.412,120100002.0
2005-03-18 05:49:00,90.417,90.436,90.392,90.406,179000003.0
2005-03-18 05:50:00,90.422,90.435,90.401,90.435,228600000.0
2005-03-18 05:51:00,90.413,90.413,90.368,90.4,244699998.0
2005-03-18 05:52:00,90.402,90.431,90.402,90.429,177799999.0
2005-03-18 05:53:00,90.415,90.432,90.401,90.414,165000003.0
2005-03-18 05:54:00,90.411,90.428,90.391,90.41,162600000.0
2005-03-18 05:55:00,90.38,90.421,90.38,90.42,335000003.0
2005-03-18 05:56:00,90.406,90.413,90.389,90.412,176999995.0
2005-03-18 05:57:00,90.413,90.434,90.403,90.403,369700000.0
2005-03-18 05:58:00,90.421,90.421,90.39,90.39,157899999.0
2005-03-18 05:59:00,90.399,90.427,90.397,90.427,241100004.0
2005-03-18 06:00:00,90.413,90.424,90.392,90.4,369799996.0
2005-03-18 06:01:00,90.412,90.425,90.392,90.418,334299996.0
2005-03-18 06:02:00,90.383,90.403,90.383,90.402,97800001.0
2005-03-18 06:03:00,90.377,90.403,90.364,90.395,271800002.0
2005-03-18 06:04:00,90.403,90.415,90.382,90.389,345499998.0
2005-03-18 06:05:00,90.41,90.421,90.396,90.397,525200000.0
2005-03-18 06:06:00,90.42,90.447,90.412,90.447,364499998.0
2005-03-18 06:07:00,90.42,90.451,90.42,90.435,154200000.0
2005-03-18 06:08:00,90.442,90.442,90.412,90.425,249899995.0
2005-03-18 06:09:00,90.431,90.45,90.412,90.44,190299999.0
2005-03-18 06:10:00,90.429,90.444,90.414,90.414,263200005.0
2005-03-18 06:11:00,90.44,90.451,90.415,90.429,230999997.0
2005-03-18 06:12:00,90.406,90.434,90.406,90.434,49099999.0
2005-03-18 06:13:00,90.451,90.455,90.417,90.417,229700001.0
2005-03-18 06:14:00,90.427,90.444,90.42,90.431,134500000.0
2005-03-18 06:15:00,90.413,90.438,90.394,90.42,291800002.0
2005-03-18 06:16:00,90.458,90.458,90.422,90.422,175100000.0
2005-03-18 06:17:00,90.424,90.465,90.424,90.445,261300001.0
2005-03-18 06:18:00,90.441,90.441,90.394,90.399,129700003.0
2005-03-18 06:19:00,90.413,90.433,90.387,90.415,204199996.0
2005-03-18 06:20:00,90.401,90.443,90.401,90.443,136999999.0
2005-03-18 06:21:00,90.41,90.439,90.404,90.417,199500001.0
2005-03-18 06:22:00,90.417,90.45,90.415,90.424,214099998.0
2005-03-18 06:23:00,90.456,90.463,90.43,90.463,214799996.0
2005-03-18 06:24:00,90.444,90.456,90.421,90.443,215400001.0
2005-03-18 06:25:00,90.446,90.453,90.424,90.424,238799999.0
2005-03-18 06:26:00,90.436,90.454,90.42,90.454,191300002.0
2005-03-18 06:27:00,90.444,90.476,90.444,90.476,273999999.0
2005-03-18 06:28:00,90.446,90.461,90.432,90.461,207900000.0
2005-03-18 06:29:00,90.444,90.476,90.444,90.449,362699996.0
2005-03-18 06:30:00,90.471,90.471,90.445,90.456,157500000.0
2005-03-18 06:31:00,90.447,90.482,90.439,90.452,143099997.0
2005-03-18 06:32:00,90.445,90.445,90.405,90.419,193000002.0
2005-03-18 06:33:00,90.448,90.448,90.412,90.426,280700003.0
2005-03-18 06:34:00,90.425,90.458,90.425,90.433,219000000.0
2005-03-18 06:35:00,90.448,90.456,90.425,90.443,209000004.0
2005-03-18 06:36:00,90.428,90.446,90.426,90.441,160400001.0
2005-03-18 06:37:00,90.462,90.462,90.413,90.413,128300003.0
2005-03-18 06:38:00,90.433,90.449,90.413,90.434,193199998.0
2005-03-18 06:39:00,90.439,90.451,90.413,90.433,272600003.0
2005-03-18 06:40:00,90.427,90.454,90.427,90.45,277299999.0
2005-03-18 06:41:00,90.436,90.454,90.42,90.436,246699996.0
2005-03-18 06:42:00,90.439,90.456,90.426,90.444,223399996.0
2005-03-18 06:43:00,90.425,90.43,90.417,90.417,97699999.0
2005-03-18 06:44:00,90.436,90.45,90.422,90.435,219400001.0
2005-03-18 06:45:00,90.411,90.465,90.411,90.465,147599998.0
2005-03-18 06:46:00,90.434,90.441,90.397,90.397,122600002.0
2005-03-18 06:47:00,90.41,90.432,90.389,90.415,265200001.0
2005-03-18 06:48:00,90.414,90.433,90.408,90.42,301199998.0
2005-03-18 06:49:00,90.432,90.432,90.408,90.408,69900002.0
2005-03-18 06:50:00,90.42,90.429,90.403,90.417,226099997.0
2005-03-18 06:51:00,90.408,90.432,90.405,90.432,282000003.0
2005-03-18 06:52:00,90.403,90.43,90.393,90.43,195800000.0
2005-03-18 06:53:00,90.431,90.451,90.416,90.451,282999996.0
2005-03-18 06:54:00,90.425,90.446,90.405,90.424,132900000.0
2005-03-18 06:55:00,90.446,90.446,90.401,90.405,136899999.0
2005-03-18 06:56:00,90.422,90.44,90.398,90.423,182699998.0
2005-03-18 06:57:00,90.444,90.469,90.439,90.455,185800000.0
2005-03-18 06:58:00,90.465,90.468,90.432,90.457,262899999.0
2005-03-18 06:59:00,90.432,90.462,90.43,90.454,89400000.0
2005-03-18 07:00:00,90.426,90.448,90.414,90.431,303600002.0
2005-03-18 07:01:00,90.439,90.47,90.439,90.463,228599999.0
2005-03-18 07:02:00,90.42,90.439,90.41,90.437,188600000.0
2005-03-18 07:03:00,90.453,90.453,90.428,90.431,156600002.0
2005-03-18 07:04:00,90.429,90.435,90.397,90.414,399500001.0
2005-03-18 07:05:00,90.433,90.44,90.411,90.423,109500000.0
2005-03-18 07:06:00,90.425,90.448,90.408,90.426,298099997.0
2005-03-18 07:07:00,90.428,90.451,90.418,90.445,304800003.0
2005-03-18 07:08:00,90.428,90.428,90.405,90.405,172399998.0
2005-03-18 07:09:00,90.402,90.424,90.398,90.413,341100000.0
2005-03-18 07:10:00,90.42,90.435,90.403,90.424,390000004.0
2005-03-18 07:11:00,90.407,90.407,90.378,90.402,90599999.0
2005-03-18 07:12:00,90.379,90.398,90.362,90.391,245999997.0
2005-03-18 07:13:00,90.398,90.438,90.39,90.438,277399998.0
2005-03-18 07:14:00,90.44,90.451,90.421,90.421,299899999.0
2005-03-18 07:15:00,90.432,90.432,90.405,90.414,123599999.0
2005-03-18 07:16:00,90.426,90.457,90.41,90.439,226899998.0
2005-03-18 07:17:00,90.427,90.46,90.427,90.455,211400002.0
2005-03-18 07:18:00,90.456,90.462,90.424,90.424,142100000.0
2005-03-18 07:19:00,90.457,90.464,90.441,90.441,234900001.0
2005-03-18 07:20:00,90.46,90.46,90.425,90.425,189500000.0
2005-03-18 07:21:00,90.442,90.453,90.426,90.437,207600000.0
2005-03-18 07:22:00,90.43,90.454,90.416,90.437,220099999.0
2005-03-18 07:23:00,90.444,90.447,90.422,90.443,254500003.0
2005-03-18 07:24:00,90.435,90.465,90.435,90.463,150499999.0
2005-03-18 07:25:00,90.428,90.459,90.428,90.455,236099994.0
2005-03-18 07:26:00,90.452,90.473,90.443,90.455,273000003.0
2005-03-18 07:27:00,90.429,90.467,90.429,90.456,309099997.0
2005-03-18 07:28:00,90.466,90.466,90.443,90.443,210499997.0
2005-03-18 07:29:00,90.456,90.466,90.425,90.425,180099998.0
2005-03-18 07:30:00,90.451,90.466,90.436,90.448,139900000.0
2005-03-18 07:31:00,90.441,90.46,90.421,90.436,238199999.0
2005-03-18 07:32:00,90.423,90.442,90.412,90.435,191500001.0
2005-03-18 07:33:00,90.407,90.428,90.385,90.428,179200000.0
2005-03-18 07:34:00,90.398,90.436,90.388,90.427,273199997.0
2005-03-18 07:35:00,90.413,90.427,90.396,90.396,286899995.0
2005-03-18 07:36:00,90.415,90.431,90.402,90.422,154299999.0
2005-03-18 07:37:00,90.407,90.436,90.398,90.413,210899998.0
2005-03-18 07:38:00,90.418,90.445,90.418,90.445,189799996.0
2005-03-18 07:39:00,90.446,90.446,90.404,90.404,280799998.0
2005-03-18 07:40:00,90.427,90.43,90.405,90.405,205499999.0
2005-03-18 07:41:00,90.442,90.452,90.407,90.416,204400000.0
2005-03-18 07:42:00,90.408,90.431,90.396,90.414,278400003.0
2005-03-18 07:43:00,90.403,90.433,90.39,90.409,265500002.0
2005-03-18 07:44:00,90.418,90.432,90.407,90.432,148700001.0
2005-03-18 07:45:00,90.417,90.431,90.398,90.406,288099994.0
2005-03-18 07:46:00,90.409,90.416,90.378,90.414,199599998.0
2005-03-18 07:47:00,90.385,90.425,90.385,90.407,162799999.0
2005-03-18 07:48:00,90.42,90.42,90.391,90.405,153800001.0
2005-03-18 07:49:00,90.398,90.422,90.396,90.417,194200001.0
2005-03-18 07:50:00,90.406,90.417,90.376,90.384,139899998.0
2005-03-18 07:51:00,90.425,90.425,90.402,90.404,209900000.0
2005-03-18 07:52:00,90.432,90.439,90.401,90.401,199899999.0
2005-03-18 07:53:00,90.404,90.425,90.391,90.391,222699998.0
2005-03-18 07:54:00,90.386,90.407,90.38,90.387,263500003.0
2005-03-18 07:55:00,90.405,90.424,90.391,90.391,273699999.0
2005-03-18 07:56:00,90.395,90.421,90.39,90.421,226199998.0
2005-03-18 07:57:00,90.402,90.43,90.388,90.412,290600002.0
2005-03-18 07:58:00,90.411,90.411,90.388,90.392,112800001.0
2005-03-18 07:59:00,90.406,90.406,90.367,90.382,82200000.0
2005-03-18 08:00:00,90.38,90.396,90.371,90.383,194899998.0
2005-03-18 08:01:00,90.369,90.41,90.369,90.392,201199999.0
2005-03-18 08:02:00,90.393,90.408,90.386,90.394,159499998.0
2005-03-18 08:03:00,90.393,90.413,90.388,90.388,313299996.0
2005-03-18 08:04:00,90.388,90.415,90.377,90.415,295900001.0
2005-03-18 08:05:00,90.411,90.425,90.395,90.404,185199997.0
2005-03-18 08:06:00,90.407,90.408,90.386,90.398,240099998.0
2005-03-18 08:07:00,90.385,90.423,90.385,90.4,272099998.0
2005-03-18 08:08:00,90.413,90.416,90.387,90.391,179299998.0
2005-03-18 08:09:00,90.407,90.423,90.387,90.413,183600001.0
2005-03-18 08:10:00,90.397,90.423,90.366,90.402,278300000.0
2005-03-18 08:11:00,90.419,90.431,90.393,90.393,181199999.0
2005-03-18 08:12:00,90.422,90.44,90.406,90.42,294899997.0
2005-03-18 08:13:00,90.407,90.432,90.394,90.426,253800000.0
2005-03-18 08:14:00,90.406,90.422,90.377,90.408,359600002.0
2005-03-18 08:15:00,90.405,90.44,90.398,90.419,354799998.0
2005-03-18 08:16:00,90.437,90.437,90.397,90.412,127900000.0
2005-03-18 08:17:00,90.4,90.42,90.396,90.41,352799999.0
2005-03-18 08:18:00,90.405,90.43,90.397,90.403,260999998.0
2005-03-18 08:19:00,90.429,90.429,90.38,90.388,181999997.0
2005-03-18 08:20:00,90.433,90.451,90.411,90.433,117500001.0
2005-03-18 08:21:00,90.409,90.431,90.398,90.431,129499999.0
2005-03-18 08:22:00,90.411,90.437,90.397,90.413,176900000.0
2005-03-18 08:23:00,90.412,90.421,90.39,90.421,148100001.0
2005-03-18 08:24:00,90.422,90.437,90.402,90.422,216099997.0
2005-03-18 08:25:00,90.422,90.431,90.4,90.41,214900001.0
2005-03-18 08:26:00,90.411,90.429,90.402,90.429,132900001.0
2005-03-18 08:27:00,90.426,90.426,90.4,90.404,257100002.0
2005-03-18 08:28:00,90.425,90.434,90.407,90.415,275499998.0
2005-03-18 08:29:00,90.403,90.434,90.388,90.395,284400001.0
2005-03-18 08:30:00,90.424,90.427,90.391,90.406,200300000.0
2005-03-18 08:31:00,90.443,90.452,90.422,90.436,265500000.0
2005-03-18 08:32:00,90.433,90.459,90.426,90.459,114500003.0
2005-03-18 08:33:00,90.435,90.456,90.43,90.453,189799999.0
2005-03-18 08:34:00,90.436,90.46,90.428,90.446,211199998.0
2005-03-18 08:35:00,90.445,90.474,90.435,90.44,193199998.0
2005-03-18 08:36:00,90.439,90.465,90.431,90.462,336399997.0
2005-03-18 08:37:00,90.451,90.474,90.444,90.452,248200000.0
2005-03-18 08:38:00,90.449,90.49,90.447,90.49,161399997.0
2005-03-18 08:39:00,90.475,90.481,90.452,90.469,248699997.0
2005-03-18 08:40:00,90.459,90.474,90.455,90.469,203000001.0
2005-03-18 08:41:00,90.47,90.484,90.453,90.455,307300001.0
2005-03-18 08:42:00,90.469,90.493,90.451,90.493,239700000.0
2005-03-18 08:43:00,90.452,90.471,90.428,90.456,290000005.0
2005-03-18 08:44:00,90.49,90.515,90.483,90.5,153600000.0
2005-03-18 08:45:00,90.503,90.517,90.491,90.504,199300003.0
2005-03-18 08:46:00,90.494,90.52,90.479,90.495,156000000.0
2005-03-18 08:47:00,90.499,90.526,90.497,90.51,195000002.0
2005-03-18 08:48:00,90.499,90.526,90.499,90.516,227699999.0
2005-03-18 08:49:00,90.503,90.511,90.488,90.494,289300001.0
2005-03-18 08:50:00,90.496,90.527,90.487,90.495,211900004.0
2005-03-18 08:51:00,90.49,90.519,90.472,90.472,187100001.0
2005-03-18 08:52:00,90.495,90.525,90.495,90.498,365599998.0
2005-03-18 08:53:00,90.518,90.519,90.486,90.5,244999997.0
2005-03-18 08:54:00,90.523,90.526,90.501,90.506,164900001.0
2005-03-18 08:55:00,90.52,90.536,90.505,90.505,166600000.0
2005-03-18 08:56:00,90.508,90.527,90.493,90.493,337199997.0
2005-03-18 08:57:00,90.515,90.523,90.49,90.496,367099996.0
2005-03-18 08:58:00,90.52,90.52,90.487,90.498,186000001.0
2005-03-18 08:59:00,90.511,90.517,90.489,90.489,237999998.0
2005-03-18 09:00:00,90.512,90.514,90.477,90.505,313800001.0
2005-03-18 09:01:00,90.485,90.514,90.485,90.506,323400000.0
2005-03-18 09:02:00,90.507,90.515,90.49,90.5,231700000.0
2005-03-18 09:03:00,90.49,90.511,90.49,90.505,212399999.0
2005-03-18 09:04:00,90.494,90.505,90.474,90.48,241900001.0
2005-03-18 09:05:00,90.512,90.512,90.472,90.483,211699998.0
2005-03-18 09:06:00,90.49,90.505,90.453,90.47,190500001.0
2005-03-18 09:07:00,90.449,90.481,90.443,90.469,245899998.0
2005-03-18 09:08:00,90.455,90.507,90.455,90.481,222199996.0
2005-03-18 09:09:00,90.469,90.501,90.463,90.494,168699997.0
2005-03-18 09:10:00,90.479,90.484,90.453,90.453,284300001.0
2005-03-18 09:11:00,90.437,90.485,90.437,90.485,161399999.0
2005-03-18 09:12:00,90.476,90.499,90.467,90.496,271900002.0
2005-03-18 09:13:00,90.489,90.497,90.475,90.497,313199994.0
2005-03-18 09:14:00,90.482,90.518,90.482,90.5,266099998.0
2005-03-18 09:15:00,90.512,90.515,90.469,90.486,183099999.0
2005-03-18 09:16:00,90.513,90.515,90.498,90.498,88200000.0
2005-03-18 09:17:00,90.49,90.509,90.475,90.491,235700002.0
2005-03-18 09:18:00,90.494,90.527,90.494,90.507,190299999.0
2005-03-18 09:19:00,90.51,90.53,90.5,90.53,182800001.0
2005-03-18 09:20:00,90.522,90.535,90.502,90.525,277399995.0
2005-03-18 09:21:00,90.505,90.536,90.501,90.536,228600004.0
2005-03-18 09:22:00,90.52,90.521,90.485,90.487,222500000.0
2005-03-18 09:23:00,90.486,90.512,90.486,90.512,359700000.0
2005-03-18 09:24:00,90.511,90.527,90.508,90.51,127800000.0
2005-03-18 09:25:00,90.515,90.523,90.479,90.48,348500005.0
2005-03-18 09:26:00,90.476,90.498,90.456,90.473,321599998.0
2005-03-18 09:27:00,90.444,90.464,90.424,90.424,195299998.0
2005-03-18 09:28:00,90.427,90.462,90.427,90.462,218100000.0
2005-03-18 09:29:00,90.469,90.472,90.451,90.46,131399997.0
2005-03-18 09:30:00,90.452,90.477,90.438,90.477,174999999.0
2005-03-18 09:31:00,90.445,90.476,90.443,90.462,263699997.0
2005-03-18 09:32:00,90.475,90.503,90.462,90.488,293400006.0
2005-03-18 09:33:00,90.482,90.524,90.482,90.524,291599996.0
2005-03-18 09:34:00,90.48,90.489,90.461,90.461,255200001.0
2005-03-18 09:35:00,90.447,90.469,90.432,90.432,220900006.0
2005-03-18 09:36:00,90.475,90.475,90.446,90.454,365799996.0
2005-03-18 09:37:00,90.473,90.473,90.428,90.439,281300000.0
2005-03-18 09:38:00,90.449,90.474,90.437,90.46,189299999.0
2005-03-18 09:39:00,90.443,90.47,90.44,90.453,283400000.0
2005-03-18 09:40:00,90.471,90.483,90.452,90.475,271399996.0
2005-03-18 09:41:00,90.485,90.485,90.452,90.464,225899998.0
2005-03-18 09:42:00,90.468,90.483,90.441,90.473,208699998.0
2005-03-18 09:43:00,90.466,90.466,90.423,90.442,261199995.0
2005-03-18 09:44:00,90.465,90.469,90.434,90.439,123799999.0
2005-03-18 09:45:00,90.433,90.447,90.418,90.436,199999999.0
2005-03-18 09:46:00,90.426,90.447,90.423,90.44,261000002.0
2005-03-18 09:47:00,90.43,90.455,90.421,90.423,246899998.0
2005-03-18 09:48:00,90.429,90.429,90.394,90.402,89099999.0
2005-03-18 09:49:00,90.431,90.439,90.41,90.41,174400000.0
2005-03-18 09:50:00,90.397,90.417,90.387,90.404,264100004.0
2005-03-18 09:51:00,90.376,90.405,90.376,90.399,219800002.0
2005-03-18 09:52:00,90.403,90.417,90.376,90.387,244899999.0
2005-03-18 09:53:00,90.395,90.41,90.386,90.391,151499998.0
2005-03-18 09:54:00,90.412,90.424,90.398,90.406,279900004.0
2005-03-18 09:55:00,90.395,90.423,90.392,90.401,419400004.0
2005-03-18 09:56:00,90.377,90.423,90.369,90.407,272299995.0
2005-03-18 09:57:00,90.411,90.42,90.397,90.399,361300001.0
2005-03-18 09:58:00,90.404,90.423,90.384,90.415,314300002.0
2005-03-18 09:59:00,90.413,90.443,90.402,90.419,185899999.0
2005-03-18 10:00:00,90.413,90.442,90.413,90.43,220100003.0
2005-03-18 10:01:00,90.397,90.442,90.394,90.418,273499996.0
2005-03-18 10:02:00,90.418,90.441,90.405,90.427,230699996.0
2005-03-18 10:03:00,90.436,90.444,90.408,90.408,202600005.0
2005-03-18 10:04:00,90.411,90.43,90.388,90.388,280699999.0
2005-03-18 10:05:00,90.388,90.4,90.364,90.378,191399998.0
2005-03-18 10:06:00,90.376,90.4,90.367,90.4,146900001.0
2005-03-18 10:07:00,90.391,90.407,90.376,90.406,142099999.0
2005-03-18 10:08:00,90.393,90.418,90.379,90.394,239000001.0
2005-03-18 10:09:00,90.387,90.412,90.385,90.412,118899999.0
2005-03-18 10:10:00,90.411,90.411,90.38,90.394,266700001.0
2005-03-18 10:11:00,90.328,90.381,90.328,90.381,183899997.0
2005-03-18 10:12:00,90.387,90.403,90.366,90.366,244799995.0
2005-03-18 10:13:00,90.389,90.402,90.372,90.379,169899999.0
2005-03-18 10:14:00,90.373,90.408,90.369,90.382,219999998.0
2005-03-18 10:15:00,90.383,90.396,90.361,90.382,227899999.0
2005-03-18 10:16:00,90.363,90.391,90.36,90.391,223999999.0
2005-03-18 10:17:00,90.376,90.403,90.367,90.386,280099999.0
2005-03-18 10:18:00,90.373,90.383,90.359,90.374,185800001.0
2005-03-18 10:19:00,90.356,90.376,90.339,90.346,232499997.0
2005-03-18 10:20:00,90.365,90.365,90.318,90.337,334199995.0
2005-03-18 10:21:00,90.351,90.373,90.34,90.371,289599999.0
2005-03-18 10:22:00,90.353,90.371,90.342,90.363,354800005.0
2005-03-18 10:23:00,90.332,90.366,90.319,90.339,206899997.0
2005-03-18 10:24:00,90.373,90.373,90.321,90.329,136599998.0
2005-03-18 10:25:00,90.316,90.316,90.289,90.289,184800003.0
2005-03-18 10:26:00,90.284,90.299,90.256,90.27,274999999.0
2005-03-18 10:27:00,90.255,90.288,90.254,90.255,175299998.0
2005-03-18 10:28:00,90.251,90.269,90.234,90.253,317699997.0
2005-03-18 10:29:00,90.254,90.27,90.243,90.245,188599999.0
2005-03-18 10:30:00,90.25,90.267,90.239,90.246,289199996.0
2005-03-18 10:31:00,90.274,90.28,90.231,90.275,312799997.0
2005-03-18 10:32:00,90.285,90.31,90.279,90.31,167000001.0
2005-03-18 10:33:00,90.302,90.304,90.269,90.269,216799996.0
2005-03-18 10:34:00,90.304,90.312,90.273,90.273,226799999.0
2005-03-18 10:35:00,90.278,90.288,90.263,90.272,264100000.0
2005-03-18 10:36:00,90.25,90.28,90.235,90.247,268999996.0
2005-03-18 10:37:00,90.246,90.267,90.225,90.254,286400001.0
2005-03-18 10:38:00,90.241,90.276,90.231,90.253,118800001.0
2005-03-18 10:39:00,90.266,90.282,90.253,90.272,147500002.0
2005-03-18 10:40:00,90.236,90.279,90.236,90.276,185900001.0
2005-03-18 10:41:00,90.277,90.279,90.255,90.261,176000000.0
2005-03-18 10:42:00,90.247,90.286,90.242,90.28,229600004.0
2005-03-18 10:43:00,90.236,90.264,90.226,90.255,241199997.0
2005-03-18 10:44:00,90.274,90.279,90.239,90.239,336399997.0
2005-03-18 10:45:00,90.27,90.305,90.256,90.269,350699998.0
2005-03-18 10:46:00,90.237,90.237,90.18,90.187,131700001.0
2005-03-18 10:47:00,90.178,90.192,90.157,90.176,319499999.0
2005-03-18 10:48:00,90.156,90.171,90.138,90.138,177299999.0
2005-03-18 10:49:00,90.177,90.177,90.147,90.16,151500002.0
2005-03-18 10:50:00,90.177,90.177,90.126,90.126,215699997.0
2005-03-18 10:51:00,90.135,90.157,90.116,90.135,352400000.0
2005-03-18 10:52:00,90.094,90.129,90.087,90.104,262900001.0
2005-03-18 10:53:00,90.103,90.103,90.054,90.057,188800002.0
2005-03-18 10:54:00,90.061,90.087,90.035,90.059,174199997.0
2005-03-18 10:55:00,90.052,90.089,90.052,90.082,161299997.0
2005-03-18 10:56:00,90.056,90.077,90.039,90.068,163399998.0
2005-03-18 10:57:00,90.061,90.102,90.061,90.095,297899998.0
2005-03-18 10:58:00,90.078,90.118,90.077,90.109,276000000.0
2005-03-18 10:59:00,90.108,90.115,90.088,90.088,199800001.0
2005-03-18 11:00:00,90.099,90.139,90.099,90.119,224600001.0
2005-03-18 11:01:00,90.145,90.157,90.109,90.138,291800002.0
2005-03-18 11:02:00,90.152,90.164,90.127,90.14,258299997.0
2005-03-18 11:03:00,90.151,90.17,90.138,90.17,114600001.0
2005-03-18 11:04:00,90.168,90.183,90.151,90.165,118599999.0
2005-03-18 11:05:00,90.168,90.187,90.15,90.16,394199998.0
2005-03-18 11:06:00,90.161,90.175,90.143,90.17,210399999.0
2005-03-18 11:07:00,90.168,90.176,90.137,90.157,389900003.0
2005-03-18 11:08:00,90.154,90.156,90.122,90.15,331000005.0
2005-03-18 11:09:00,90.134,90.172,90.134,90.166,177000000.0
2005-03-18 11:10:00,90.116,90.156,90.116,90.156,191899999.0
2005-03-18 11:11:00,90.121,90.185,90.121,90.185,237300002.0
2005-03-18 11:12:00,90.158,90.16,90.139,90.143,240299996.0
2005-03-18 11:13:00,90.145,90.167,90.132,90.154,206300001.0
2005-03-18 11:14:00,90.152,90.165,90.143,90.155,382600003.0
2005-03-18 11:15:00,90.131,90.17,90.131,90.151,303800001.0
2005-03-18 11:16:00,90.145,90.169,90.14,90.156,171000001.0
2005-03-18 11:17:00,90.153,90.174,90.149,90.158,311599997.0
2005-03-18 11:18:00,90.16,90.183,90.143,90.155,307599998.0
2005-03-18 11:19:00,90.158,90.188,90.146,90.169,211799997.0
2005-03-18 11:20:00,90.211,90.245,90.184,90.2,194599999.0
2005-03-18 11:21:00,90.174,90.191,90.164,90.183,316699995.0
2005-03-18 11:22:00,90.166,90.191,90.166,90.176,222200004.0
2005-03-18 11:23:00,90.147,90.165,90.135,90.15,256000000.0
2005-03-18 11:24:00,90.127,90.149,90.117,90.125,294800001.0
2005-03-18 11:25:00,90.122,90.137,90.102,90.112,143899998.0
2005-03-18 11:26:00,90.141,90.141,90.1,90.112,336400002.0
2005-03-18 11:27:00,90.127,90.143,90.106,90.124,248599998.0
2005-03-18 11:28:00,90.111,90.13,90.099,90.129,208199999.0
2005-03-18 11:29:00,90.128,90.15,90.099,90.131,236399998.0
2005-03-18 11:30:00,90.12,90.158,90.12,90.158,304099996.0
2005-03-18 11:31:00,90.141,90.141,90.108,90.135,177000000.0
2005-03-18 11:32:00,90.141,90.146,90.11,90.142,339599995.0
2005-03-18 11:33:00,90.117,90.143,90.085,90.107,357899999.0
2005-03-18 11:34:00,90.13,90.142,90.111,90.127,276599996.0
2005-03-18 11:35:00,90.135,90.143,90.113,90.131,172399997.0
2005-03-18 11:36:00,90.114,90.14,90.107,90.133,245800002.0
2005-03-18 11:37:00,90.125,90.132,90.103,90.107,172499998.0
2005-03-18 11:38:00,90.125,90.138,90.108,90.12,282900001.0
2005-03-18 11:39:00,90.142,90.157,90.126,90.139,246200003.0
2005-03-18 11:40:00,90.132,90.151,90.126,90.15,356400000.0
2005-03-18 11:41:00,90.131,90.146,90.1,90.109,251000003.0
2005-03-18 11:42:00,90.113,90.125,90.102,90.115,168599998.0
2005-03-18 11:43:00,90.118,90.136,90.102,90.115,189599997.0
2005-03-18 11:44:00,90.102,90.121,90.094,90.105,363499998.0
2005-03-18 11:45:00,90.113,90.113,90.096,90.099,342000003.0
2005-03-18 11:46:00,90.09,90.098,90.072,90.081,289699999.0
2005-03-18 11:47:00,90.09,90.106,90.077,90.087,275999999.0
2005-03-18 11:48:00,90.089,90.101,90.068,90.078,379399996.0
2005-03-18 11:49:00,90.059,90.107,90.059,90.099,314699999.0
2005-03-18 11:50:00,90.098,90.122,90.086,90.097,213499997.0
2005-03-18 11:51:00,90.093,90.111,90.08,90.087,281599998.0
2005-03-18 11:52:00,90.119,90.133,90.101,90.116,312799999.0
2005-03-18 11:53:00,90.109,90.146,90.109,90.129,288899999.0
2005-03-18 11:54:00,90.119,90.126,90.103,90.103,268800001.0
2005-03-18 11:55:00,90.136,90.136,90.109,90.109,177699998.0
2005-03-18 11:56:00,90.152,90.152,90.118,90.127,201600000.0
2005-03-18 11:57:00,90.117,90.139,90.111,90.135,190000001.0
2005-03-18 11:58:00,90.126,90.13,90.092,90.112,148899999.0
2005-03-18 11:59:00,90.102,90.129,90.078,90.09,193699999.0
2005-03-18 12:00:00,90.084,90.111,90.077,90.111,365999999.0
2005-03-18 12:01:00,90.086,90.117,90.082,90.095,286499996.0
2005-03-18 12:02:00,90.107,90.109,90.075,90.095,150300000.0
2005-03-18 12:03:00,90.107,90.107,90.063,90.082,269199998.0
2005-03-18 12:04:00,90.088,90.111,90.064,90.094,223100000.0
2005-03-18 12:05:00,90.109,90.119,90.083,90.11,163699998.0
2005-03-18 12:06:00,90.105,90.124,90.08,90.107,165500001.0
2005-03-18 12:07:00,90.119,90.119,90.072,90.073,350499998.0
2005-03-18 12:08:00,90.088,90.099,90.069,90.079,191099999.0
2005-03-18 12:09:00,90.072,90.099,90.07,90.088,202999999.0
2005-03-18 12:10:00,90.079,90.104,90.076,90.088,245399999.0
2005-03-18 12:11:00,90.085,90.108,90.078,90.106,206199999.0
2005-03-18 12:12:00,90.093,90.114,90.081,90.1,310400003.0
2005-03-18 12:13:00,90.093,90.107,90.062,90.079,294899996.0
2005-03-18 12:14:00,90.091,90.105,90.067,90.091,192200001.0
2005-03-18 12:15:00,90.076,90.08,90.05,90.059,216300000.0
2005-03-18 12:16:00,90.043,90.066,90.031,90.04,213799998.0
2005-03-18 12:17:00,90.033,90.072,90.031,90.052,179499999.0
2005-03-18 12:18:00,90.023,90.069,90.021,90.06,156800000.0
2005-03-18 12:19:00,90.064,90.089,90.063,90.081,297000000.0
2005-03-18 12:20:00,90.088,90.114,90.086,90.114,172100002.0
2005-03-18 12:21:00,90.101,90.12,90.079,90.112,427200002.0
2005-03-18 12:22:00,90.112,90.125,90.071,90.078,162500002.0
2005-03-18 12:23:00,90.104,90.12,90.076,90.076,249599996.0
2005-03-18 12:24:00,90.085,90.121,90.063,90.104,376900002.0
2005-03-18 12:25:00,90.068,90.096,90.062,90.085,266699997.0
2005-03-18 12:26:00,90.076,90.092,90.059,90.077,227799997.0
2005-03-18 12:27:00,90.07,90.099,90.058,90.068,227500002.0
2005-03-18 12:28:00,90.082,90.104,90.07,90.08,186400000.0
2005-03-18 12:29:00,90.086,90.125,90.08,90.125,354700001.0
2005-03-18 12:30:00,90.121,90.132,90.094,90.094,250600007.0
2005-03-18 12:31:00,90.125,90.126,90.099,90.099,186999997.0
2005-03-18 12:32:00,90.125,90.152,90.109,90.137,280600000.0
2005-03-18 12:33:00,90.111,90.146,90.111,90.129,288099998.0
2005-03-18 12:34:00,90.126,90.145,90.113,90.138,103599999.0
2005-03-18 12:35:00,90.127,90.147,90.117,90.127,262600004.0
2005-03-18 12:36:00,90.145,90.157,90.121,90.135,174399998.0
2005-03-18 12:37:00,90.116,90.138,90.092,90.125,206699998.0
2005-03-18 12:38:00,90.146,90.157,90.126,90.143,211300000.0
2005-03-18 12:39:00,90.154,90.17,90.135,90.155,301099996.0
2005-03-18 12:40:00,90.16,90.169,90.132,90.144,272600000.0
2005-03-18 12:41:00,90.151,90.158,90.136,90.158,219899999.0
2005-03-18 12:42:00,90.135,90.154,90.122,90.13,143200001.0
2005-03-18 12:43:00,90.146,90.171,90.141,90.149,269100004.0
2005-03-18 12:44:00,90.143,90.162,90.127,90.145,110499996.0
2005-03-18 12:45:00,90.155,90.155,90.128,90.132,292100005.0
2005-03-18 12:46:00,90.141,90.164,90.121,90.13,319300003.0
2005-03-18 12:47:00,90.155,90.155,90.124,90.13,351200000.0
2005-03-18 12:48:00,90.137,90.164,90.129,90.162,263299996.0
2005-03-18 12:49:00,90.175,90.18,90.163,90.163,39599999.0
2005-03-18 12:50:00,90.174,90.192,90.158,90.192,272700000.0
2005-03-18 12:51:00,90.169,90.196,90.163,90.196,260200002.0
2005-03-18 12:52:00,90.184,90.205,90.181,90.198,313200000.0
2005-03-18 12:53:00,90.181,90.202,90.138,90.138,115099999.0
2005-03-18 12:54:00,90.185,90.205,90.17,90.192,115000000.0
2005-03-18 12:55:00,90.164,90.204,90.149,90.16,314099999.0
2005-03-18 12:56:00,90.15,90.165,90.127,90.134,353899996.0
2005-03-18 12:57:00,90.149,90.154,90.13,90.13,321800000.0
2005-03-18 12:58:00,90.128,90.161,90.128,90.153,183499997.0
2005-03-18 12:59:00,90.148,90.148,90.095,90.095,243800001.0
2005-03-18 13:00:00,90.118,90.137,90.102,90.13,410400001.0
2005-03-18 13:01:00,90.138,90.138,90.11,90.115,205400003.0
2005-03-18 13:02:00,90.127,90.151,90.121,90.145,260399993.0
2005-03-18 13:03:00,90.148,90.148,90.112,90.117,208200000.0
2005-03-18 13:04:00,90.15,90.15,90.122,90.126,236200005.0
2005-03-18 13:05:00,90.126,90.151,90.112,90.128,384699995.0
2005-03-18 13:06:00,90.1,90.137,90.1,90.137,180800000.0
2005-03-18 13:07:00,90.082,90.117,90.078,90.1,256900005.0
2005-03-18 13:08:00,90.081,90.101,90.076,90.098,191999997.0
2005-03-18 13:09:00,90.059,90.095,90.057,90.072,266600001.0
2005-03-18 13:10:00,90.076,90.083,90.049,90.049,313300002.0
2005-03-18 13:11:00,90.087,90.092,90.066,90.086,270299998.0
2005-03-18 13:12:00,90.082,90.101,90.074,90.092,325299997.0
2005-03-18 13:13:00,90.087,90.113,90.074,90.082,245199996.0
2005-03-18 13:14:00,90.074,90.089,90.057,90.064,183900000.0
2005-03-18 13:15:00,90.053,90.078,90.042,90.062,198699997.0
2005-03-18 13:16:00,90.063,90.127,90.056,90.127,176299995.0
2005-03-18 13:17:00,90.069,90.106,90.039,90.075,309399996.0
2005-03-18 13:18:00,90.089,90.089,90.054,90.067,272399998.0
2005-03-18 13:19:00,90.072,90.093,90.066,90.089,266200002.0
2005-03-18 13:20:00,90.097,90.12,90.076,90.082,106700000.0
2005-03-18 13:21:00,90.076,90.101,90.061,90.071,176400000.0
2005-03-18 13:22:00,90.042,90.076,90.042,90.067,236700000.0
2005-03-18 13:23:00,90.065,90.067,90.039,90.053,177499998.0
2005-03-18 13:24:00,90.042,90.078,90.04,90.064,210699998.0
2005-03-18 13:25:00,90.045,90.073,90.041,90.073,204099997.0
2005-03-18 13:26:00,90.095,90.095,90.051,90.051,302600004.0
2005-03-18 13:27:00,90.079,90.101,90.064,90.072,260700001.0
2005-03-18 13:28:00,90.106,90.106,90.075,90.076,196899999.0
2005-03-18 13:29:00,90.087,90.102,90.069,90.089,309899999.0
2005-03-18 13:30:00,90.078,90.097,90.066,90.095,212900002.0
2005-03-18 13:31:00,90.106,90.121,90.097,90.106,321200004.0
2005-03-18 13:32:00,90.081,90.122,90.071,90.104,202299997.0
2005-03-18 13:33:00,90.078,90.106,90.072,90.079,205499998.0
2005-03-18 13:34:00,90.089,90.099,90.063,90.08,308499997.0
2005-03-18 13:35:00,90.098,90.099,90.06,90.07,141899999.0
2005-03-18 13:36:00,90.075,90.099,90.059,90.077,241000001.0
2005-03-18 13:37:00,90.077,90.101,90.074,90.074,243600000.0
2005-03-18 13:38:00,90.103,90.103,90.066,90.066,189099998.0
2005-03-18 13:39:00,90.09,90.09,90.054,90.074,268699997.0
2005-03-18 13:40:00,90.097,90.098,90.066,90.079,200099997.0
2005-03-18 13:41:00,90.088,90.117,90.082,90.093,225300002.0
2005-03-18 13:42:00,90.074,90.108,90.067,90.098,230999997.0
2005-03-18 13:43:00,90.097,90.097,90.071,90.071,183600001.0
2005-03-18 13:44:00,90.092,90.106,90.084,90.097,195699999.0
2005-03-18 13:45:00,90.097,90.128,90.073,90.087,300500005.0
2005-03-18 13:46:00,90.089,90.115,90.075,90.093,175000004.0
2005-03-18 13:47:00,90.082,90.114,90.082,90.107,245099997.0
2005-03-18 13:48:00,90.082,90.098,90.051,90.061,95000000.0
2005-03-18 13:49:00,90.079,90.09,90.056,90.09,241299998.0
2005-03-18 13:50:00,90.1,90.105,90.069,90.092,302900000.0
2005-03-18 13:51:00,90.1,90.122,90.092,90.107,196100000.0
2005-03-18 13:52:00,90.103,90.12,90.084,90.095,288000000.0
2005-03-18 13:53:00,90.101,90.119,90.081,90.081,361100003.0
2005-03-18 13:54:00,90.089,90.099,90.071,90.087,273200004.0
2005-03-18 13:55:00,90.092,90.092,90.07,90.07,180200002.0
2005-03-18 13:56:00,90.066,90.095,90.059,90.095,280299995.0
2005-03-18 13:57:00,90.071,90.088,90.053,90.07,238500002.0
2005-03-18 13:58:00,90.076,90.097,90.058,90.073,131700000.0
2005-03-18 13:59:00,90.09,90.09,90.053,90.053,187900003.0
2005-03-18 14:00:00,90.035,90.053,90.019,90.053,215599998.0
2005-03-18 14:01:00,90.053,90.075,90.039,90.052,175500002.0
2005-03-18 14:02:00,90.033,90.077,90.027,90.053,233300001.0
2005-03-18 14:03:00,90.068,90.07,90.035,90.035,169199999.0
2005-03-18 14:04:00,90.023,90.049,90.006,90.044,382599997.0
2005-03-18 14:05:00,90.035,90.063,90.019,90.063,179499997.0
2005-03-18 14:06:00,90.042,90.078,90.042,90.069,276700003.0
2005-03-18 14:07:00,90.05,90.068,90.036,90.05,163900001.0
2005-03-18 14:08:00,90.044,90.063,90.023,90.033,222900001.0
2005-03-18 14:09:00,90.048,90.078,90.041,90.065,260899996.0
2005-03-18 14:10:00,90.052,90.06,90.02,90.025,214100001.0
2005-03-18 14:11:00,90.019,90.048,90.01,90.03,229699998.0
2005-03-18 14:12:00,90.048,90.061,90.026,90.042,104900000.0
2005-03-18 14:13:00,90.064,90.074,90.041,90.041,196700001.0
2005-03-18 14:14:00,90.056,90.076,90.039,90.063,425400002.0
2005-03-18 14:15:00,90.059,90.095,90.056,90.076,396900000.0
2005-03-18 14:16:00,90.07,90.08,90.049,90.064,313499999.0
2005-03-18 14:17:00,90.059,90.087,90.049,90.068,124799997.0
2005-03-18 14:18:00,90.085,90.085,90.031,90.041,254199998.0
2005-03-18 14:19:00,90.062,90.112,90.049,90.097,209599995.0
2005-03-18 14:20:00,90.063,90.077,90.041,90.065,211899999.0
2005-03-18 14:21:00,90.075,90.075,90.037,90.05,236400001.0
2005-03-18 14:22:00,90.048,90.072,90.045,90.072,256699998.0
2005-03-18 14:23:00,90.063,90.069,90.024,90.024,208099996.0
2005-03-18 14:24:00,90.033,90.042,89.995,90.011,178300000.0
2005-03-18 14:25:00,89.998,90.014,89.975,90.0,189199999.0
2005-03-18 14:26:00,89.986,90.006,89.981,90.002,195999997.0
2005-03-18 14:27:00,90.012,90.036,90.0,90.026,158100002.0
2005-03-18 14:28:00,90.019,90.042,90.008,90.04,260399999.0
2005-03-18 14:29:00,90.028,90.033,89.991,89.996,304400000.0
2005-03-18 14:30:00,90.006,90.015,89.963,90.013,313200000.0
2005-03-18 14:31:00,89.997,90.001,89.938,89.961,326900002.0
2005-03-18 14:32:00,89.95,89.989,89.95,89.986,224400000.0
2005-03-18 14:33:00,89.994,89.996,89.973,89.996,230399998.0
2005-03-18 14:34:00,89.976,89.997,89.967,89.99,184000000.0
2005-03-18 14:35:00,89.982,89.998,89.965,89.998,303799996.0
2005-03-18 14:36:00,89.983,89.997,89.959,89.978,335100001.0
2005-03-18 14:37:00,90.001,90.001,89.975,89.977,178000000.0
2005-03-18 14:38:00,89.989,89.992,89.963,89.972,275300002.0
2005-03-18 14:39:00,89.98,89.992,89.965,89.983,320599995.0
2005-03-18 14:40:00,89.993,90.013,89.99,90.013,111399999.0
2005-03-18 14:41:00,90.015,90.032,90.005,90.025,315799993.0
2005-03-18 14:42:00,90.003,90.022,89.992,90.0,215299997.0
2005-03-18 14:43:00,90.024,90.027,89.998,90.01,162599998.0
2005-03-18 14:44:00,90.004,90.027,89.989,90.017,184699998.0
2005-03-18 14:45:00,90.008,90.06,90.008,90.06,135099999.0
2005-03-18 14:46:00,90.006,90.031,90.004,90.025,179899997.0
2005-03-18 14:47:00,90.016,90.031,89.988,90.015,266500001.0
2005-03-18 14:48:00,90.02,90.022,89.992,90.02,199999999.0
2005-03-18 14:49:00,90.013,90.039,89.997,89.997,159400000.0
2005-03-18 14:50:00,90.013,90.031,89.998,90.01,418399997.0
2005-03-18 14:51:00,90.029,90.029,90.001,90.002,127499999.0
2005-03-18 14:52:00,90.014,90.033,90.007,90.021,268599998.0
2005-03-18 14:53:00,90.019,90.03,90.003,90.006,197999996.0
2005-03-18 14:54:00,89.999,90.018,89.981,90.018,367699999.0
2005-03-18 14:55:00,90.011,90.023,89.994,90.021,327399999.0
2005-03-18 14:56:00,90.005,90.027,89.997,90.015,365600002.0
2005-03-18 14:57:00,90.034,90.043,89.974,89.974,239000001.0
2005-03-18 14:58:00,89.996,90.018,89.985,90.018,130499997.0
2005-03-18 14:59:00,90.007,90.007,89.94,89.948,252099999.0
2005-03-18 15:00:00,89.962,89.974,89.934,89.947,213200001.0
2005-03-18 15:01:00,89.962,89.992,89.955,89.971,214599998.0
2005-03-18 15:02:00,89.96,89.965,89.933,89.944,336500001.0
2005-03-18 15:03:00,89.926,89.951,89.902,89.932,255999997.0
2005-03-18 15:04:00,89.91,89.946,89.91,89.946,221700001.0
2005-03-18 15:05:00,89.92,89.94,89.904,89.916,294399999.0
2005-03-18 15:06:00,89.864,89.895,89.857,89.879,229700001.0
2005-03-18 15:07:00,89.906,89.916,89.884,89.9,232900000.0
2005-03-18 15:08:00,89.919,89.919,89.891,89.897,112299996.0
2005-03-18 15:09:00,89.908,89.918,89.879,89.892,323900000.0
2005-03-18 15:10:00,89.903,89.91,89.88,89.896,182299997.0
2005-03-18 15:11:00,89.898,89.921,89.875,89.913,236499998.0
2005-03-18 15:12:00,89.902,89.922,89.877,89.896,362000002.0
2005-03-18 15:13:00,89.891,89.908,89.867,89.886,268100001.0
2005-03-18 15:14:00,89.863,89.881,89.834,89.847,88600000.0
2005-03-18 15:15:00,89.846,89.888,89.823,89.856,306400000.0
2005-03-18 15:16:00,89.841,89.895,89.841,89.882,321500003.0
2005-03-18 15:17:00,89.872,89.899,89.871,89.892,359200002.0
2005-03-18 15:18:00,89.871,89.888,89.848,89.869,372699999.0
2005-03-18 15:19:00,89.864,89.87,89.838,89.838,244600001.0
2005-03-18 15:20:00,89.843,89.885,89.837,89.864,306599998.0
2005-03-18 15:21:00,89.871,89.886,89.847,89.865,259500005.0
2005-03-18 15:22:00,89.861,89.865,89.814,89.84,219500000.0
2005-03-18 15:23:00,89.841,89.868,89.831,89.855,239600004.0
2005-03-18 15:24:00,89.846,89.864,89.837,89.857,211300000.0
2005-03-18 15:25:00,89.867,89.875,89.83,89.847,227499999.0
2005-03-18 15:26:00,89.86,89.871,89.839,89.847,104900002.0
2005-03-18 15:27:00,89.848,89.876,89.846,89.861,387000004.0
2005-03-18 15:28:00,89.872,89.872,89.829,89.829,246599998.0
2005-03-18 15:29:00,89.843,89.884,89.834,89.852,307899999.0
2005-03-18 15:30:00,89.88,89.88,89.85,89.85,227499998.0
2005-03-18 15:31:00,89.852,89.862,89.824,89.84,289099996.0
2005-03-18 15:32:00,89.838,89.857,89.817,89.825,125499998.0
2005-03-18 15:33:00,89.825,89.829,89.806,89.825,235800001.0
2005-03-18 15:34:00,89.815,89.84,89.802,89.84,297100002.0
2005-03-18 15:35:00,89.831,89.858,89.826,89.84,448199999.0
2005-03-18 15:36:00,89.825,89.844,89.824,89.841,167900001.0
2005-03-18 15:37:00,89.841,89.858,89.826,89.841,222200000.0
2005-03-18 15:38:00,89.827,89.855,89.827,89.84,183300002.0
2005-03-18 15:39:00,89.843,89.861,89.834,89.859,171399998.0
2005-03-18 15:40:00,89.839,89.868,89.828,89.851,214600003.0
2005-03-18 15:41:00,89.839,89.846,89.82,89.844,335799997.0
2005-03-18 15:42:00,89.836,89.867,89.813,89.813,313299999.0
2005-03-18 15:43:00,89.824,89.851,89.814,89.837,174599997.0
2005-03-18 15:44:00,89.83,89.865,89.83,89.863,212499999.0
2005-03-18 15:45:00,89.85,89.866,89.831,89.847,338599997.0
2005-03-18 15:46:00,89.86,89.878,89.844,89.859,190999998.0
2005-03-18 15:47:00,89.837,89.869,89.837,89.855,270499998.0
2005-03-18 15:48:00,89.866,89.872,89.838,89.838,170199998.0
2005-03-18 15:49:00,89.842,89.861,89.826,89.837,206300001.0
2005-03-18 15:50:00,89.862,89.872,89.83,89.83,263199997.0
2005-03-18 15:51:00,89.86,89.875,89.851,89.854,407999994.0
2005-03-18 15:52:00,89.857,89.87,89.835,89.87,365400000.0
2005-03-18 15:53:00,89.871,89.882,89.847,89.87,184600000.0
2005-03-18 15:54:00,89.887,89.891,89.843,89.874,195199998.0
2005-03-18 15:55:00,89.86,89.86,89.827,89.835,81699999.0
2005-03-18 15:56:00,89.832,89.856,89.818,89.853,228900000.0
2005-03-18 15:57:00,89.837,89.861,89.835,89.852,257499997.0
2005-03-18 15:58:00,89.855,89.874,89.838,89.874,154799999.0
2005-03-18 15:59:00,89.85,89.869,89.831,89.86,172800001.0
2005-03-18 16:00:00,89.854,89.864,89.833,89.848,90699999.0
2005-03-18 16:01:00,89.859,89.865,89.828,89.828,251100000.0
2005-03-18 16:02:00,89.849,89.868,89.837,89.849,80200002.0
2005-03-18 16:03:00,89.838,89.867,89.827,89.852,223900000.0
2005-03-18 16:04:00,89.861,89.885,89.853,89.855,299099998.0
2005-03-18 16:05:00,89.854,89.89,89.85,89.89,214699997.0
2005-03-18 16:06:00,89.864,89.88,89.846,89.867,203400001.0
2005-03-18 16:07:00,89.859,89.869,89.834,89.85,146599996.0
2005-03-18 16:08:00,89.863,89.887,89.858,89.872,270900000.0
2005-03-18 16:09:00,89.862,89.887,89.834,89.841,227900002.0
2005-03-18 16:10:00,89.826,89.866,89.823,89.849,278099997.0
2005-03-18 16:11:00,89.865,89.883,89.852,89.857,107999999.0
2005-03-18 16:12:00,89.858,89.873,89.838,89.856,274599995.0
2005-03-18 16:13:00,89.839,89.855,89.792,89.836,327499999.0
2005-03-18 16:14:00,89.819,89.855,89.809,89.855,238300001.0
2005-03-18 16:15:00,89.857,89.864,89.818,89.818,240200002.0
2005-03-18 16:16:00,89.847,89.865,89.821,89.837,277400002.0
2005-03-18 16:17:00,89.864,89.873,89.803,89.803,170300000.0
2005-03-18 16:18:00,89.827,89.846,89.817,89.817,292400002.0
2005-03-18 16:19:00,89.83,89.849,89.82,89.82,128299999.0
2005-03-18 16:20:00,89.821,89.836,89.802,89.82,267799997.0
2005-03-18 16:21:00,89.825,89.847,89.816,89.834,183800002.0
2005-03-18 16:22:00,89.849,89.865,89.839,89.857,126600000.0
2005-03-18 16:23:00,89.86,89.87,89.834,89.849,274100001.0
2005-03-18 16:24:00,89.88,89.892,89.859,89.874,230799999.0
2005-03-18 16:25:00,89.861,89.878,89.836,89.877,208600001.0
2005-03-18 16:26:00,89.85,89.892,89.844,89.883,293399999.0
2005-03-18 16:27:00,89.854,89.88,89.854,89.868,226000001.0
2005-03-18 16:28:00,89.874,89.874,89.838,89.855,127799997.0
2005-03-18 16:29:00,89.856,89.863,89.831,89.841,222299997.0
2005-03-18 16:30:00,89.836,89.857,89.823,89.841,147799997.0
2005-03-18 16:31:00,89.848,89.852,89.813,89.83,291000000.0
2005-03-18 16:32:00,89.855,89.855,89.818,89.844,143500001.0
2005-03-18 16:33:00,89.831,89.852,89.819,89.832,173599999.0
2005-03-18 16:34:00,89.817,89.818,89.771,89.771,336200001.0
2005-03-18 16:35:00,89.782,89.808,89.759,89.765,258900000.0
2005-03-18 16:36:00,89.782,89.802,89.763,89.784,250299997.0
2005-03-18 16:37:00,89.805,89.821,89.775,89.775,412800001.0
2005-03-18 16:38:00,89.759,89.78,89.758,89.77,280799998.0
2005-03-18 16:39:00,89.749,89.774,89.742,89.751,309299998.0
2005-03-18 16:40:00,89.793,89.793,89.76,89.76,143699999.0
2005-03-18 16:41:00,89.777,89.79,89.755,89.755,234000001.0
2005-03-18 16:42:00,89.761,89.811,89.761,89.808,204900000.0
2005-03-18 16:43:00,89.76,89.806,89.76,89.792,344300003.0
2005-03-18 16:44:00,89.78,89.8,89.767,89.791,261699997.0
2005-03-18 16:45:00,89.807,89.807,89.749,89.761,295900001.0
2005-03-18 16:46:00,89.749,89.772,89.733,89.752,236400000.0
2005-03-18 16:47:00,89.765,89.767,89.739,89.744,200900001.0
2005-03-18 16:48:00,89.743,89.776,89.731,89.753,323299992.0
2005-03-18 16:49:00,89.704,89.742,89.704,89.73,270499997.0
2005-03-18 16:50:00,89.723,89.746,89.715,89.715,236199996.0
2005-03-18 16:51:00,89.709,89.758,89.695,89.738,193100003.0
2005-03-18 16:52:00,89.751,89.766,89.711,89.725,297300000.0
2005-03-18 16:53:00,89.713,89.736,89.701,89.719,199300002.0
2005-03-18 16:54:00,89.736,89.776,89.729,89.733,231899999.0
2005-03-18 16:55:00,89.762,89.777,89.734,89.734,201100001.0
2005-03-18 16:56:00,89.756,89.783,89.741,89.775,220100001.0
2005-03-18 16:57:00,89.75,89.768,89.742,89.768,235400004.0
2005-03-18 16:58:00,89.766,89.773,89.749,89.751,211500000.0
2005-03-18 16:59:00,89.721,89.756,89.721,89.75,158500000.0
2005-03-18 17:00:00,89.721,89.759,89.721,89.759,216899997.0
2005-03-18 17:01:00,89.751,89.801,89.74,89.801,205700002.0
2005-03-18 17:02:00,89.794,89.818,89.787,89.814,174199997.0
2005-03-18 17:03:00,89.784,89.807,89.773,89.783,238599997.0
2005-03-18 17:04:00,89.789,89.814,89.783,89.814,105999998.0
2005-03-18 17:05:00,89.808,89.822,89.788,89.813,299699997.0
2005-03-18 17:06:00,89.799,89.828,89.795,89.815,431500001.0
2005-03-18 17:07:00,89.832,89.856,89.829,89.834,157299998.0
2005-03-18 17:08:00,89.848,89.848,89.825,89.831,175000001.0
2005-03-18 17:09:00,89.82,89.833,89.793,89.833,227300001.0
2005-03-18 17:10:00,89.796,89.816,89.788,89.802,248799996.0
2005-03-18 17:11:00,89.803,89.826,89.796,89.796,272200003.0
2005-03-18 17:12:00,89.773,89.797,89.767,89.794,305900000.0
2005-03-18 17:13:00,89.802,89.802,89.762,89.785,240799997.0
2005-03-18 17:14:00,89.795,89.832,89.787,89.832,336700000.0
2005-03-18 17:15:00,89.81,89.827,89.807,89.822,220599997.0
2005-03-18 17:16:00,89.826,89.826,89.798,89.808,188999999.0
2005-03-18 17:17:00,89.809,89.83,89.797,89.817,206100003.0
2005-03-18 17:18:00,89.831,89.84,89.812,89.818,195900000.0
2005-03-18 17:19:00,89.831,89.847,89.809,89.832,298700000.0
2005-03-18 17:20:00,89.812,89.829,89.808,89.826,156000000.0
2005-03-18 17:21:00,89.804,89.815,89.784,89.79,291800004.0
2005-03-18 17:22:00,89.794,89.82,89.788,89.817,218300001.0
2005-03-18 17:23:00,89.802,89.811,89.779,89.785,215900001.0
2005-03-18 17:24:00,89.785,89.81,89.765,89.797,420300002.0
2005-03-18 17:25:00,89.789,89.811,89.786,89.794,374999998.0
2005-03-18 17:26:00,89.8,89.8,89.762,89.762,160900001.0
2005-03-18 17:27:00,89.765,89.785,89.751,89.772,165900001.0
2005-03-18 17:28:00,89.763,89.782,89.736,89.746,265100004.0
2005-03-18 17:29:00,89.755,89.794,89.755,89.762,251999997.0
2005-03-18 17:30:00,89.776,89.776,89.743,89.743,234400000.0
2005-03-18 17:31:00,89.759,89.785,89.748,89.754,145300000.0
2005-03-18 17:32:00,89.762,89.775,89.726,89.741,349099997.0
2005-03-18 17:33:00,89.733,89.754,89.729,89.735,252899999.0
2005-03-18 17:34:00,89.746,89.765,89.735,89.736,383100001.0
2005-03-18 17:35:00,89.747,89.762,89.73,89.745,200700004.0
2005-03-18 17:36:00,89.744,89.77,89.735,89.735,303300002.0
2005-03-18 17:37:00,89.758,89.762,89.719,89.736,171899997.0
2005-03-18 17:38:00,89.755,89.756,89.734,89.753,352600001.0
2005-03-18 17:39:00,89.723,89.737,89.71,89.729,433099998.0
2005-03-18 17:40:00,89.735,89.765,89.712,89.747,227999998.0
2005-03-18 17:41:00,89.745,89.767,89.743,89.767,202200002.0
2005-03-18 17:42:00,89.762,89.776,89.747,89.755,211000002.0
2005-03-18 17:43:00,89.773,89.778,89.749,89.778,210799997.0
2005-03-18 17:44:00,89.761,89.781,89.738,89.766,178499998.0
2005-03-18 17:45:00,89.767,89.786,89.751,89.765,227499999.0
2005-03-18 17:46:00,89.747,89.768,89.73,89.747,287600001.0
2005-03-18 17:47:00,89.75,89.793,89.737,89.793,420399998.0
2005-03-18 17:48:00,89.761,89.781,89.758,89.781,226399998.0
2005-03-18 17:49:00,89.754,89.794,89.754,89.794,228000002.0
2005-03-18 17:50:00,89.779,89.809,89.772,89.802,334300003.0
2005-03-18 17:51:00,89.79,89.81,89.779,89.787,231400004.0
2005-03-18 17:52:00,89.782,89.811,89.778,89.811,175099997.0
2005-03-18 17:53:00,89.775,89.818,89.773,89.806,140300002.0
2005-03-18 17:54:00,89.793,89.812,89.77,89.789,299799996.0
2005-03-18 17:55:00,89.794,89.794,89.756,89.76,159800001.0
2005-03-18 17:56:00,89.757,89.78,89.746,89.746,348400002.0
2005-03-18 17:57:00,89.772,89.784,89.736,89.736,255799996.0
2005-03-18 17:58:00,89.759,89.777,89.744,89.773,175099999.0
2005-03-18 17:59:00,89.78,89.817,89.78,89.815,122800000.0
2005-03-18 18:00:00,89.802,89.821,89.787,89.796,194699999.0
2005-03-18 18:01:00,89.772,89.809,89.772,89.803,1979399998.0
2005-03-18 18:02:00,89.88,89.88,89.88,89.88,2138799986.0
2005-03-18 18:03:00,89.89,89.89,89.89,89.89,2138799986.0
2005-03-18 18:04:00,89.91,89.91,89.91,89.91,2138799986.0
2005-03-18 18:05:00,89.92,89.92,89.92,89.92,2138799986.0
2005-03-18 18:06:00,89.93,89.93,89.93,89.93,2138799986.0
2005-03-18 18:07:00,89.93,89.93,89.93,89.93,2138799986.0
2005-03-18 18:08:00,89.92,89.92,89.92,89.92,2138799986.0
2005-03-18 18:09:00,89.692,89.713,89.676,89.705,2138799986.0
2005-03-18 18:10:00,89.666,89.684,89.651,89.674,1886399991.0
2005-03-18 18:11:00,89.68,89.694,89.658,89.676,1233799996.0
2005-03-18 18:12:00,89.68,89.687,89.65,89.666,1285899991.0
2005-03-18 18:13:00,89.686,89.708,89.671,89.69,1723899998.0
2005-03-18 18:14:00,89.94,89.94,89.94,89.94,1429499998.0
2005-03-18 18:15:00,89.94,89.94,89.94,89.94,1429499998.0
2005-03-18 18:16:00,89.95,89.95,89.95,89.95,1429499998.0
2005-03-18 18:17:00,89.668,89.702,89.666,89.688,1429499998.0
2005-03-18 18:18:00,89.674,89.713,89.672,89.705,1186999997.0
2005-03-18 18:19:00,89.95,89.95,89.95,89.95,1772599997.0
2005-03-18 18:20:00,89.726,89.734,89.694,89.695,1772599997.0
2005-03-18 18:21:00,89.736,89.746,89.703,89.721,1819100008.0
2005-03-18 18:22:00,89.751,89.769,89.724,89.755,1251099992.0
2005-03-18 18:23:00,89.97,89.97,89.97,89.97,2093599996.0
2005-03-18 18:24:00,89.97,89.97,89.97,89.97,2093599996.0
2005-03-18 18:25:00,89.736,89.751,89.708,89.742,2093599996.0
2005-03-18 18:26:00,89.726,89.754,89.708,89.716,2056200000.0
2005-03-18 18:27:00,89.725,89.741,89.708,89.724,1415299991.0
2005-03-18 18:28:00,89.73,89.749,89.714,89.733,1628599993.0
2005-03-18 18:29:00,89.739,89.739,89.696,89.724,1219099987.0
2005-03-18 18:30:00,89.745,89.765,89.733,89.765,931199990.0
2005-03-18 18:31:00,89.749,89.776,89.736,89.776,1433999998.0
2005-03-18 18:32:00,89.782,89.791,89.76,89.77,1997199994.0
2005-03-18 18:33:00,89.94,89.94,89.94,89.94,1887599996.0
2005-03-18 18:34:00,89.798,89.813,89.772,89.81,1887599996.0
2005-03-18 18:35:00,89.806,89.836,89.795,89.827,1759399998.0
2005-03-18 18:36:00,89.828,89.832,89.771,89.78,895900003.0
2005-03-18 18:37:00,89.815,89.832,89.786,89.798,973999998.0
2005-03-18 18:38:00,89.789,89.811,89.772,89.787,815299998.0
2005-03-18 18:39:00,89.78,89.811,89.77,89.787,1006499998.0
2005-03-18 18:40:00,89.79,89.809,89.778,89.787,1887499997.0
2005-03-18 18:41:00,89.799,89.828,89.788,89.828,855099995.0
2005-03-18 18:42:00,89.821,89.83,89.784,89.806,1352400006.0
2005-03-18 18:43:00,89.825,89.829,89.791,89.803,498599997.0
2005-03-18 18:44:00,89.818,89.839,89.807,89.83,998899995.0
2005-03-18 18:45:00,89.831,89.858,89.811,89.835,579200001.0
2005-03-18 18:46:00,89.868,89.868,89.829,89.829,733999997.0
2005-03-18 18:47:00,89.82,89.848,89.82,89.845,293999997.0
2005-03-18 18:48:00,89.838,89.862,89.81,89.851,541499998.0
2005-03-18 18:49:00,89.854,89.854,89.805,89.824,738500004.0
2005-03-18 18:50:00,89.82,89.846,89.817,89.833,955699998.0
2005-03-18 18:51:00,89.84,89.852,89.815,89.815,1438800005.0
2005-03-18 18:52:00,89.838,89.857,89.814,89.853,1265199996.0
2005-03-18 18:53:00,89.833,89.853,89.812,89.847,1189299994.0
2005-03-18 18:54:00,89.816,89.846,89.803,89.83,1422799987.0
2005-03-18 18:55:00,89.814,89.846,89.809,89.812,1489499991.0
2005-03-18 18:56:00,89.828,89.84,89.805,89.816,197399999.0
2005-03-18 18:57:00,89.85,89.869,89.821,89.848,522999998.0
2005-03-18 18:58:00,89.841,89.869,89.837,89.853,977399998.0
2005-03-18 18:59:00,89.83,89.865,89.827,89.856,1306099993.0
2005-03-18 19:00:00,89.866,89.867,89.837,89.837,293199998.0
2005-03-18 19:01:00,89.847,89.864,89.83,89.84,645500000.0
2005-03-18 19:02:00,89.863,89.865,89.842,89.842,244399997.0
2005-03-18 19:03:00,89.861,89.885,89.847,89.857,691300005.0
2005-03-18 19:04:00,89.85,89.9,89.85,89.885,486900002.0
2005-03-18 19:05:00,89.882,89.91,89.88,89.91,572899999.0
2005-03-18 19:06:00,89.89,89.91,89.873,89.873,961899992.0
2005-03-18 19:07:00,89.903,89.919,89.888,89.914,1470199994.0
2005-03-18 19:08:00,89.912,89.912,89.87,89.882,1774099989.0
2005-03-18 19:09:00,89.891,89.924,89.887,89.918,1123099991.0
2005-03-18 19:10:00,89.914,89.938,89.889,89.928,343599997.0
2005-03-18 19:11:00,89.92,89.932,89.889,89.931,459099998.0
2005-03-18 19:12:00,89.921,89.948,89.916,89.948,258399999.0
2005-03-18 19:13:00,89.954,89.954,89.912,89.912,417199998.0
2005-03-18 19:14:00,89.922,89.935,89.907,89.921,436099995.0
2005-03-18 19:15:00,89.905,89.93,89.895,89.926,1017400007.0
2005-03-18 19:16:00,89.91,89.944,89.91,89.938,560399994.0
2005-03-18 19:17:00,89.93,89.937,89.898,89.913,720399991.0
2005-03-18 19:18:00,89.934,89.944,89.905,89.905,793199998.0
2005-03-18 19:19:00,89.892,89.945,89.892,89.928,1044899998.0
2005-03-18 19:20:00,89.931,89.953,89.917,89.937,625799998.0
2005-03-18 19:21:00,89.923,89.957,89.912,89.943,940200006.0
2005-03-18 19:22:00,89.946,89.956,89.927,89.94,218199998.0
2005-03-18 19:23:00,89.942,89.947,89.913,89.943,1878999998.0
2005-03-18 19:24:00,89.952,89.954,89.926,89.94,639999992.0
2005-03-18 19:25:00,89.928,89.94,89.905,89.91,1200399993.0
2005-03-18 19:26:00,89.901,89.943,89.901,89.935,2115199985.0
2005-03-18 19:27:00,89.921,89.945,89.912,89.923,1244599993.0
2005-03-18 19:28:00,89.933,89.944,89.918,89.931,842199999.0
2005-03-18 19:29:00,89.914,89.95,89.907,89.95,271700000.0
2005-03-18 19:30:00,89.93,89.934,89.911,89.928,1227300000.0
2005-03-18 19:31:00,89.914,89.924,89.896,89.907,550500001.0
2005-03-18 19:32:00,89.935,89.935,89.888,89.888,931399992.0
2005-03-18 19:33:00,89.889,89.934,89.889,89.912,768599999.0
2005-03-18 19:34:00,89.914,89.939,89.896,89.915,1160599994.0
2005-03-18 19:35:00,89.896,89.916,89.867,89.888,968099996.0
2005-03-18 19:36:00,89.866,89.899,89.866,89.899,649299998.0
2005-03-18 19:37:00,89.901,89.901,89.865,89.878,210200002.0
2005-03-18 19:38:00,89.908,89.923,89.89,89.897,954699998.0
2005-03-18 19:39:00,89.904,89.927,89.882,89.895,853100000.0
2005-03-18 19:40:00,89.909,89.913,89.875,89.884,867099993.0
2005-03-18 19:41:00,89.909,89.909,89.868,89.891,1040399998.0
2005-03-18 19:42:00,89.901,89.936,89.898,89.936,954799998.0
2005-03-18 19:43:00,89.893,89.916,89.881,89.895,485799998.0
2005-03-18 19:44:00,89.885,89.909,89.872,89.872,774699996.0
2005-03-18 19:45:00,89.876,89.914,89.876,89.91,341000000.0
2005-03-18 19:46:00,89.928,89.942,89.91,89.913,666499996.0
2005-03-18 19:47:00,89.94,89.94,89.908,89.909,258499998.0
2005-03-18 19:48:00,89.904,89.934,89.904,89.925,1147899987.0
2005-03-18 19:49:00,89.909,89.945,89.895,89.945,722700000.0
2005-03-18 19:50:00,89.927,89.93,89.894,89.927,540100002.0
2005-03-18 19:51:00,89.916,89.963,89.916,89.948,578800005.0
2005-03-18 19:52:00,89.926,89.957,89.926,89.942,360200005.0
2005-03-18 19:53:00,89.935,89.957,89.927,89.927,731100008.0
2005-03-18 19:54:00,89.927,89.936,89.901,89.906,666199997.0
2005-03-18 19:55:00,89.931,89.931,89.898,89.9,290699998.0
2005-03-18 19:56:00,89.92,89.936,89.916,89.934,478899997.0
2005-03-18 19:57:00,89.934,89.962,89.903,89.944,742100001.0
2005-03-18 19:58:00,89.922,89.951,89.915,89.947,877499998.0
2005-03-18 19:59:00,89.928,89.938,89.891,89.918,765899997.0
2005-03-18 20:00:00,89.939,89.962,89.916,89.937,489099992.0
2005-03-18 20:01:00,89.905,89.93,89.889,89.93,644899997.0
2005-03-18 20:02:00,89.949,89.949,89.902,89.907,566699991.0
2005-03-18 20:03:00,89.899,89.943,89.878,89.943,423599999.0
2005-03-18 20:04:00,89.911,89.925,89.888,89.924,524400001.0
2005-03-18 20:05:00,89.888,89.933,89.888,89.919,489299999.0
2005-03-18 20:06:00,89.931,89.933,89.9,89.9,720000002.0
2005-03-18 20:07:00,89.934,89.945,89.913,89.916,599400000.0
2005-03-18 20:08:00,89.935,89.935,89.893,89.914,762799999.0
2005-03-18 20:09:00,89.91,89.946,89.905,89.946,453399995.0
2005-03-18 20:10:00,89.934,89.948,89.923,89.923,573900000.0
2005-03-18 20:11:00,89.935,89.948,89.902,89.919,1422799997.0
2005-03-18 20:12:00,89.906,89.946,89.906,89.942,1481500002.0
2005-03-18 20:13:00,89.955,89.96,89.91,89.912,1011999994.0
2005-03-18 20:14:00,89.902,89.927,89.898,89.91,502099997.0
2005-03-18 20:15:00,89.908,89.946,89.895,89.931,1098499986.0
2005-03-18 20:16:00,89.924,89.924,89.879,89.89,1513099993.0
2005-03-18 20:17:00,89.878,89.91,89.878,89.91,149499999.0
2005-03-18 20:18:00,89.912,89.927,89.895,89.908,307299997.0
2005-03-18 20:19:00,89.906,89.935,89.888,89.921,1697199986.0
2005-03-18 20:20:00,89.897,89.926,89.887,89.893,1589799990.0
2005-03-18 20:21:00,89.9,89.921,89.889,89.921,394299996.0
2005-03-18 20:22:00,89.905,89.916,89.879,89.894,976799995.0
2005-03-18 20:23:00,89.906,89.919,89.886,89.913,870299988.0
2005-03-18 20:24:00,89.93,89.93,89.885,89.904,409700004.0
2005-03-18 20:25:00,89.898,89.933,89.892,89.91,599800001.0
2005-03-18 20:26:00,89.897,89.923,89.89,89.921,435699996.0
2005-03-18 20:27:00,89.907,89.932,89.881,89.932,1258299994.0
2005-03-18 20:28:00,89.91,89.91,89.91,89.91,1773600005.0
2005-03-18 20:29:00,89.93,89.93,89.93,89.93,1773600005.0
2005-03-18 20:30:00,89.92,89.92,89.92,89.92,1773600005.0
2005-03-18 20:31:00,89.929,89.932,89.9,89.918,1773600005.0
2005-03-18 20:32:00,89.92,89.948,89.909,89.935,1902199992.0
2005-03-18 20:33:00,89.942,89.942,89.897,89.925,511899995.0
2005-03-18 20:34:00,89.944,89.944,89.91,89.914,385399999.0
2005-03-18 20:35:00,89.922,89.93,89.894,89.894,634200008.0
2005-03-18 20:36:00,89.922,89.944,89.914,89.938,517400001.0
2005-03-18 20:37:00,89.91,89.947,89.897,89.947,560400003.0
2005-03-18 20:38:00,89.941,89.948,89.914,89.918,1621299983.0
2005-03-18 20:39:00,89.922,89.953,89.918,89.93,1002399996.0
2005-03-18 20:40:00,89.926,89.95,89.913,89.93,1670100002.0
2005-03-18 20:41:00,89.947,89.947,89.911,89.937,1002500003.0
2005-03-18 20:42:00,89.952,89.952,89.911,89.925,928499996.0
2005-03-18 20:43:00,89.918,89.939,89.908,89.914,638500000.0
2005-03-18 20:44:00,89.926,89.938,89.898,89.93,1083099998.0
2005-03-18 20:45:00,89.94,89.95,89.915,89.947,1076999997.0
2005-03-18 20:46:00,89.926,89.946,89.907,89.919,777900001.0
2005-03-18 20:47:00,89.932,89.946,89.906,89.911,1318199999.0
2005-03-18 20:48:00,89.951,89.951,89.907,89.907,860799997.0
2005-03-18 20:49:00,89.914,89.949,89.907,89.907,739399994.0
2005-03-18 20:50:00,89.937,89.937,89.895,89.896,875400002.0
2005-03-18 20:51:00,89.9,89.929,89.897,89.929,840499997.0
2005-03-18 20:52:00,89.907,89.933,89.9,89.932,598000001.0
2005-03-18 20:53:00,89.92,89.938,89.907,89.938,1621399991.0
2005-03-18 20:54:00,89.938,89.942,89.913,89.925,414400001.0
2005-03-18 20:55:00,89.938,89.938,89.886,89.917,1380000001.0
2005-03-18 20:56:00,89.908,89.934,89.896,89.911,967500001.0
2005-03-18 20:57:00,89.918,89.933,89.891,89.891,1215000003.0
2005-03-18 20:58:00,89.9,89.9,89.9,89.9,1892599989.0
2005-03-18 20:59:00,89.916,89.934,89.879,89.914,1892599989.0
2005-03-18 21:00:00,89.89,89.89,89.89,89.89,629000000.0
2005-03-18 21:01:00,89.87,89.87,89.87,89.87,629000000.0
2005-03-18 21:02:00,89.939,89.939,89.908,89.924,629000000.0
2005-03-18 21:03:00,89.927,89.949,89.919,89.949,614800004.0
2005-03-18 21:04:00,89.919,89.932,89.906,89.932,409999996.0
2005-03-18 21:05:00,89.938,89.947,89.918,89.92,417300002.0
2005-03-18 21:06:00,89.913,89.918,89.895,89.906,597599994.0
2005-03-18 21:07:00,89.915,89.932,89.881,89.919,638099996.0
2005-03-18 21:08:00,89.895,89.904,89.871,89.872,624899998.0
2005-03-18 21:09:00,89.893,89.924,89.88,89.904,392099998.0
2005-03-18 21:10:00,89.925,89.933,89.901,89.902,359999998.0
2005-03-18 21:11:00,89.902,89.909,89.881,89.892,448500002.0
2005-03-18 21:12:00,89.92,89.941,89.903,89.917,577099999.0
2005-03-18 21:13:00,89.912,89.912,89.87,89.87,949299992.0
2005-03-18 21:14:00,89.899,89.939,89.899,89.936,980100000.0
2005-03-18 21:15:00,89.923,89.936,89.908,89.917,1096699999.0
2005-03-18 21:16:00,89.915,89.915,89.873,89.875,774400002.0
2005-03-18 21:17:00,89.894,89.914,89.883,89.894,1497799999.0
2005-03-18 21:18:00,89.923,89.926,89.895,89.902,790999999.0
2005-03-18 21:19:00,89.911,89.927,89.894,89.917,1012499992.0
2005-03-18 21:20:00,89.935,89.945,89.898,89.909,1546799986.0
2005-03-18 21:21:00,89.924,89.924,89.869,89.869,2120000006.0
2005-03-18 21:22:00,89.91,89.91,89.832,89.883,1563300009.0
2005-03-18 21:23:00,89.915,89.916,89.871,89.889,923200003.0
2005-03-18 21:24:00,89.913,89.913,89.875,89.885,963199999.0
2005-03-18 21:25:00,89.892,89.9,89.869,89.873,1403000009.0
2005-03-18 21:26:00,89.882,89.899,89.864,89.882,507500002.0
2005-03-18 21:27:00,89.895,89.901,89.876,89.883,492699999.0
2005-03-18 21:28:00,89.887,89.911,89.878,89.885,239399998.0
2005-03-18 21:29:00,89.918,89.918,89.862,89.879,587799999.0
2005-03-18 21:30:00,89.916,89.919,89.879,89.879,396399995.0
2005-03-18 21:31:00,89.858,89.922,89.844,89.904,202700003.0
2005-03-18 21:32:00,89.919,89.931,89.872,89.899,1053599997.0
2005-03-18 21:33:00,89.867,89.899,89.86,89.899,170700000.0
2005-03-18 21:34:00,89.907,89.907,89.87,89.87,439699989.0
2005-03-18 21:35:00,89.901,89.909,89.867,89.882,447300003.0
2005-03-18 21:36:00,89.896,89.896,89.866,89.871,180699999.0
2005-03-18 21:37:00,89.87,89.912,89.87,89.912,436200000.0
2005-03-18 21:38:00,89.897,89.918,89.876,89.876,465099992.0
2005-03-18 21:39:00,89.885,89.925,89.863,89.911,246900002.0
2005-03-18 21:40:00,89.886,89.9,89.865,89.882,330700000.0
2005-03-18 21:41:00,89.885,89.892,89.862,89.867,411500004.0
2005-03-18 21:42:00,89.906,89.906,89.859,89.88,628999999.0
2005-03-18 21:43:00,89.9,89.915,89.866,89.895,773599999.0
2005-03-18 21:44:00,89.895,89.92,89.876,89.905,1450900005.0
2005-03-18 21:45:00,89.873,89.899,89.866,89.885,1104099996.0
2005-03-18 21:46:00,89.871,89.925,89.871,89.925,573299991.0
2005-03-18 21:47:00,89.928,89.928,89.885,89.905,790300009.0
2005-03-18 21:48:00,89.921,89.936,89.893,89.905,308499996.0
2005-03-18 21:49:00,89.901,89.923,89.884,89.901,707399997.0
2005-03-18 21:50:00,89.914,89.933,89.902,89.919,125499998.0
2005-03-18 21:51:00,89.909,89.919,89.882,89.919,326399998.0
2005-03-18 21:52:00,89.918,89.923,89.886,89.898,642599999.0
2005-03-18 21:53:00,89.898,89.925,89.89,89.925,190699996.0
2005-03-18 21:54:00,89.903,89.92,89.886,89.911,206400000.0
2005-03-18 21:55:00,89.894,89.913,89.856,89.856,173700000.0
2005-03-18 21:56:00,89.88,89.897,89.861,89.897,532100000.0
2005-03-18 21:57:00,89.886,89.893,89.85,89.85,445399999.0
2005-03-18 21:58:00,89.872,89.893,89.86,89.887,242600001.0
2005-03-18 21:59:00,89.884,89.887,89.849,89.849,442900001.0
2005-03-18 22:00:00,89.875,89.889,89.842,89.853,632099999.0
2005-03-18 22:01:00,89.846,89.879,89.834,89.838,775099992.0
2005-03-18 22:02:00,89.83,89.856,89.825,89.845,1256900006.0
2005-03-18 22:03:00,89.842,89.869,89.824,89.847,409399999.0
2005-03-18 22:04:00,89.845,89.857,89.824,89.857,771200000.0
2005-03-18 22:05:00,89.838,89.868,89.827,89.852,248300000.0
2005-03-18 22:06:00,89.843,89.863,89.825,89.842,197399999.0
2005-03-18 22:07:00,89.848,89.881,89.832,89.857,240199996.0
2005-03-18 22:08:00,89.866,89.872,89.839,89.844,261099999.0
2005-03-18 22:09:00,89.835,89.865,89.827,89.843,448899996.0
2005-03-18 22:10:00,89.872,89.89,89.831,89.851,272799995.0
2005-03-18 22:11:00,89.869,89.896,89.856,89.86,403200001.0
2005-03-18 22:12:00,89.856,89.882,89.837,89.882,401400000.0
2005-03-18 22:13:00,89.875,89.895,89.852,89.852,441699996.0
2005-03-18 22:14:00,89.848,89.881,89.844,89.881,239899999.0
2005-03-18 22:15:00,89.859,89.893,89.859,89.875,550799994.0
2005-03-18 22:16:00,89.846,89.873,89.843,89.866,411899999.0
2005-03-18 22:17:00,89.884,89.895,89.863,89.886,226900002.0
2005-03-18 22:18:00,89.885,89.896,89.864,89.876,235200002.0
2005-03-18 22:19:00,89.89,89.895,89.854,89.854,245900002.0
2005-03-18 22:20:00,89.87,89.896,89.863,89.896,161499998.0
2005-03-18 22:21:00,89.856,89.879,89.844,89.855,144500000.0
2005-03-18 22:22:00,89.872,89.878,89.85,89.859,426899998.0
2005-03-18 22:23:00,89.843,89.867,89.832,89.843,178300001.0
2005-03-18 22:24:00,89.844,89.872,89.835,89.835,153200001.0
2005-03-18 22:25:00,89.872,89.877,89.854,89.864,234599999.0
2005-03-18 22:26:00,89.836,89.865,89.835,89.844,160399999.0
2005-03-18 22:27:00,89.863,89.884,89.855,89.875,713899994.0
2005-03-18 22:28:00,89.873,89.881,89.855,89.864,301999995.0
2005-03-18 22:29:00,89.855,89.87,89.83,89.859,310599997.0
2005-03-18 22:30:00,89.888,89.896,89.851,89.879,408699994.0
2005-03-18 22:31:00,89.833,89.865,89.829,89.865,139899999.0
2005-03-18 22:32:00,89.841,89.873,89.841,89.861,237100002.0
2005-03-18 22:33:00,89.829,89.859,89.824,89.857,432899997.0
2005-03-18 22:34:00,89.853,89.874,89.848,89.863,542800000.0
2005-03-18 22:35:00,89.837,89.876,89.834,89.834,336499995.0
2005-03-18 22:36:00,89.866,89.881,89.854,89.879,456900000.0
2005-03-18 22:37:00,89.891,89.891,89.861,89.884,247700001.0
2005-03-18 22:38:00,89.873,89.885,89.859,89.86,174999998.0
2005-03-18 22:39:00,89.878,89.883,89.852,89.855,235200000.0
2005-03-18 22:40:00,89.876,89.889,89.86,89.869,306999997.0
2005-03-18 22:41:00,89.865,89.895,89.843,89.895,453500002.0
2005-03-18 22:42:00,89.878,89.88,89.843,89.856,190300004.0
2005-03-18 22:43:00,89.871,89.892,89.855,89.865,660100000.0
2005-03-18 22:44:00,89.869,89.887,89.853,89.853,512500000.0
2005-03-18 22:45:00,89.865,89.899,89.861,89.899,423799996.0
2005-03-18 22:46:00,89.89,89.891,89.849,89.873,307899996.0
2005-03-18 22:47:00,89.871,89.899,89.868,89.899,343000003.0
2005-03-18 22:48:00,89.881,89.901,89.858,89.89,480499998.0
2005-03-18 22:49:00,89.843,89.874,89.843,89.871,421099998.0
2005-03-18 22:50:00,89.875,89.887,89.861,89.881,204799999.0
2005-03-18 22:51:00,89.893,89.893,89.842,89.862,634200000.0
2005-03-18 22:52:00,89.885,89.9,89.884,89.9,125800000.0
2005-03-18 22:53:00,89.891,89.906,89.839,89.883,412099994.0
2005-03-18 22:54:00,89.892,89.9,89.869,89.882,228599999.0
2005-03-18 22:55:00,89.914,89.918,89.89,89.898,399400003.0
2005-03-18 22:56:00,89.876,89.901,89.847,89.86,219099998.0
2005-03-18 22:57:00,89.845,89.894,89.845,89.894,343799997.0
2005-03-18 22:58:00,89.88,89.891,89.876,89.876,67200000.0
2005-03-18 22:59:00,89.858,89.882,89.826,89.865,368199999.0
2005-03-18 23:00:00,89.889,89.893,89.86,89.876,306499999.0
2005-03-18 23:01:00,89.873,89.899,89.86,89.877,128800002.0
2005-03-18 23:02:00,89.912,89.912,89.874,89.88,256300000.0
2005-03-18 23:03:00,89.886,89.902,89.866,89.876,235400001.0
2005-03-18 23:04:00,89.845,89.881,89.845,89.881,40500001.0
2005-03-18 23:05:00,89.891,89.902,89.879,89.888,204800000.0
2005-03-18 23:06:00,89.89,89.902,89.871,89.881,181000000.0
2005-03-18 23:07:00,89.89,89.907,89.869,89.893,155699998.0
2005-03-18 23:08:00,89.896,89.932,89.876,89.912,322200002.0
2005-03-18 23:09:00,89.917,89.934,89.909,89.927,164700000.0
2005-03-18 23:10:00,89.919,89.93,89.906,89.926,243999999.0
2005-03-18 23:11:00,89.917,89.933,89.905,89.919,247799998.0
2005-03-18 23:12:00,89.906,89.932,89.906,89.931,217400001.0
2005-03-18 23:13:00,89.909,89.928,89.898,89.921,100800000.0
2005-03-18 23:14:00,89.92,89.94,89.918,89.94,237999996.0
2005-03-18 23:15:00,89.947,89.956,89.93,89.943,215100006.0
2005-03-18 23:16:00,89.914,89.949,89.898,89.929,240699999.0
2005-03-18 23:17:00,89.941,89.962,89.922,89.938,229399998.0
2005-03-18 23:18:00,89.952,89.955,89.934,89.934,108700001.0
2005-03-18 23:19:00,89.937,89.951,89.915,89.937,239100001.0
2005-03-18 23:20:00,89.931,89.957,89.928,89.957,223500001.0
2005-03-18 23:21:00,89.948,89.948,89.921,89.93,245399998.0
2005-03-18 23:22:00,89.941,89.941,89.907,89.907,108600001.0
2005-03-18 23:23:00,89.924,89.936,89.91,89.911,172700000.0
2005-03-18 23:24:00,89.942,89.955,89.934,89.934,444599995.0
2005-03-18 23:25:00,89.948,89.948,89.932,89.932,14700000.0
2005-03-18 23:26:00,89.923,89.944,89.917,89.93,272699999.0
2005-03-18 23:27:00,89.917,89.93,89.908,89.93,151800000.0
2005-03-18 23:28:00,89.94,89.955,89.936,89.937,112600000.0
2005-03-18 23:29:00,89.955,89.955,89.916,89.934,403099992.0
2005-03-18 23:30:00,89.944,89.957,89.938,89.955,252300004.0
2005-03-18 23:31:00,89.937,89.965,89.936,89.965,148700001.0
2005-03-18 23:32:00,89.95,89.965,89.938,89.939,326799994.0
2005-03-18 23:33:00,89.919,89.935,89.91,89.933,200099999.0
2005-03-18 23:34:00,89.931,89.933,89.898,89.912,248200000.0
2005-03-18 23:35:00,89.933,89.942,89.894,89.918,337300002.0
2005-03-18 23:36:00,89.935,89.935,89.911,89.914,76599998.0
2005-03-18 23:37:00,89.93,89.948,89.921,89.921,134299998.0
2005-03-18 23:38:00,89.94,89.955,89.932,89.955,233699998.0
2005-03-18 23:39:00,89.955,89.965,89.941,89.955,246900000.0
2005-03-18 23:40:00,89.932,89.96,89.928,89.96,206299998.0
2005-03-18 23:41:00,89.941,89.966,89.931,89.956,203399996.0
2005-03-18 23:42:00,89.961,89.981,89.948,89.953,264599996.0
2005-03-18 23:43:00,89.952,89.972,89.952,89.956,185800003.0
2005-03-18 23:44:00,89.927,89.959,89.926,89.927,300400003.0
2005-03-18 23:45:00,89.944,89.951,89.925,89.931,163500000.0
2005-03-18 23:46:00,89.941,89.965,89.941,89.965,40700000.0
2005-03-18 23:47:00,89.939,89.958,89.931,89.936,93200000.0
2005-03-18 23:48:00,89.951,89.963,89.938,89.948,172599998.0
2005-03-18 23:50:00,89.948,89.977,89.93,89.958,313199996.0
2005-03-18 23:51:00,89.94,89.96,89.928,89.953,136100000.0
2005-03-18 23:52:00,89.965,89.975,89.951,89.96,126600000.0
2005-03-18 23:53:00,89.938,89.962,89.938,89.945,173799998.0
2005-03-18 23:54:00,89.978,89.982,89.955,89.967,161299997.0
2005-03-18 23:55:00,89.97,89.993,89.97,89.988,110199999.0
2005-03-18 23:56:00,89.972,89.987,89.953,89.965,150999997.0
2005-03-18 23:57:00,89.969,89.996,89.967,89.983,253999995.0
2005-03-18 23:58:00,89.982,90.006,89.982,90.0,147900000.0
2005-03-18 23:59:00,89.981,90.001,89.975,89.976,215800002.0
2005-03-21 00:00:00,89.928,89.928,89.888,89.892,230100001.0
2005-03-21 00:01:00,89.906,89.917,89.88,89.88,154000001.0
2005-03-21 00:02:00,89.882,89.923,89.882,89.909,177099999.0
2005-03-21 00:03:00,89.905,89.939,89.888,89.919,188199999.0
2005-03-21 00:04:00,89.898,89.922,89.88,89.906,151199997.0
2005-03-21 00:05:00,89.917,89.952,89.91,89.952,278199999.0
2005-03-21 00:06:00,89.934,89.938,89.914,89.914,195799996.0
2005-03-21 00:07:00,89.917,89.944,89.91,89.92,260699998.0
2005-03-21 00:08:00,89.923,89.923,89.89,89.89,48099999.0
2005-03-21 00:09:00,89.886,89.898,89.863,89.869,120899998.0
2005-03-21 00:10:00,89.924,89.924,89.899,89.899,49400000.0
2005-03-21 00:11:00,89.927,89.927,89.881,89.881,134199999.0
2005-03-21 00:12:00,89.89,89.907,89.864,89.88,220000000.0
2005-03-21 00:13:00,89.887,89.93,89.887,89.93,123100000.0
2005-03-21 00:14:00,89.888,89.923,89.877,89.922,247000002.0
2005-03-21 00:15:00,89.93,89.931,89.908,89.914,217400002.0
2005-03-21 00:16:00,89.923,89.939,89.908,89.915,228999998.0
2005-03-21 00:17:00,89.92,89.92,89.893,89.895,184699999.0
2005-03-21 00:18:00,89.923,89.939,89.906,89.929,374499998.0
2005-03-21 00:19:00,89.912,89.912,89.889,89.89,193900001.0
2005-03-21 00:20:00,89.898,89.927,89.891,89.927,201099999.0
2005-03-21 00:21:00,89.909,89.932,89.904,89.912,239300001.0
2005-03-21 00:22:00,89.909,89.913,89.87,89.87,228499996.0
2005-03-21 00:23:00,89.863,89.888,89.863,89.88,161599998.0
2005-03-21 00:24:00,89.865,89.881,89.849,89.872,255699997.0
2005-03-21 00:25:00,89.883,89.922,89.856,89.902,270499999.0
2005-03-21 00:26:00,89.9,89.915,89.884,89.886,200999995.0
2005-03-21 00:27:00,89.887,89.923,89.887,89.909,184399998.0
2005-03-21 00:28:00,89.895,89.913,89.885,89.898,214700002.0
2005-03-21 00:29:00,89.907,89.937,89.899,89.937,218299997.0
2005-03-21 00:30:00,89.896,89.922,89.891,89.922,177699997.0
2005-03-21 00:31:00,89.929,89.929,89.909,89.912,62199999.0
2005-03-21 00:32:00,89.904,89.922,89.891,89.905,155099998.0
2005-03-21 00:33:00,89.916,89.941,89.896,89.927,154000002.0
2005-03-21 00:34:00,89.888,89.9,89.862,89.875,172600002.0
2005-03-21 00:35:00,89.884,89.927,89.884,89.927,215600000.0
2005-03-21 00:36:00,89.906,89.937,89.898,89.925,251200000.0
2005-03-21 00:37:00,89.929,89.929,89.898,89.898,337799999.0
2005-03-21 00:38:00,89.905,89.905,89.883,89.887,103300000.0
2005-03-21 00:39:00,89.908,89.927,89.897,89.908,260499997.0
2005-03-21 00:40:00,89.914,89.922,89.895,89.895,220199999.0
2005-03-21 00:41:00,89.911,89.927,89.899,89.906,184499996.0
2005-03-21 00:42:00,89.898,89.914,89.885,89.896,281600003.0
2005-03-21 00:43:00,89.905,89.909,89.884,89.897,224399996.0
2005-03-21 00:44:00,89.906,89.906,89.867,89.867,132699998.0
2005-03-21 00:45:00,89.876,89.917,89.873,89.917,108400000.0
2005-03-21 00:46:00,89.867,89.917,89.864,89.917,156099997.0
2005-03-21 00:47:00,89.907,89.937,89.895,89.895,406499999.0
2005-03-21 00:48:00,89.896,89.915,89.87,89.87,183399999.0
2005-03-21 00:49:00,89.893,89.923,89.87,89.923,267799999.0
2005-03-21 00:50:00,89.91,89.91,89.884,89.885,82699998.0
2005-03-21 00:51:00,89.862,89.89,89.852,89.89,260699997.0
2005-03-21 00:52:00,89.889,89.905,89.872,89.89,202699995.0
2005-03-21 00:53:00,89.888,89.916,89.888,89.916,172800001.0
2005-03-21 00:54:00,89.899,89.914,89.863,89.878,207200000.0
2005-03-21 00:55:00,89.869,89.91,89.869,89.91,188900000.0
2005-03-21 00:56:00,89.891,89.919,89.88,89.919,254299998.0
2005-03-21 00:57:00,89.895,89.914,89.875,89.895,177699999.0
2005-03-21 00:58:00,89.88,89.897,89.852,89.869,150599997.0
2005-03-21 00:59:00,89.921,89.925,89.902,89.906,157699998.0
2005-03-21 01:00:00,89.877,89.91,89.877,89.91,140999997.0
2005-03-21 01:01:00,89.915,89.942,89.915,89.942,65099999.0
2005-03-21 01:02:00,89.928,89.948,89.903,89.941,266799997.0
2005-03-21 01:03:00,89.896,89.95,89.883,89.93,106399998.0
2005-03-21 01:04:00,89.907,89.929,89.891,89.902,122899997.0
2005-03-21 01:05:00,89.942,89.942,89.914,89.926,190300002.0
2005-03-21 01:06:00,89.927,89.927,89.893,89.894,217999996.0
2005-03-21 01:07:00,89.913,89.936,89.904,89.908,173999999.0
2005-03-21 01:08:00,89.918,89.948,89.918,89.943,137699999.0
2005-03-21 01:09:00,89.915,89.948,89.915,89.935,186699999.0
2005-03-21 01:10:00,89.942,89.961,89.935,89.935,152299998.0
2005-03-21 01:11:00,89.932,89.943,89.892,89.907,121399999.0
2005-03-21 01:12:00,89.93,89.955,89.907,89.921,314599998.0
2005-03-21 01:13:00,89.94,89.966,89.923,89.952,213599995.0
2005-03-21 01:14:00,89.923,89.946,89.905,89.927,149999999.0
2005-03-21 01:15:00,89.928,89.967,89.919,89.967,152099999.0
2005-03-21 01:16:00,89.917,89.962,89.917,89.956,292999997.0
2005-03-21 01:17:00,89.927,89.952,89.925,89.952,270699998.0
2005-03-21 01:18:00,89.928,89.948,89.911,89.934,181999999.0
2005-03-21 01:19:00,89.908,89.938,89.908,89.938,124700001.0
2005-03-21 01:20:00,89.955,89.955,89.916,89.918,180199998.0
2005-03-21 01:21:00,89.909,89.934,89.883,89.912,213100001.0
2005-03-21 01:22:00,89.908,89.948,89.906,89.948,249899995.0
2005-03-21 01:23:00,89.9,89.94,89.894,89.92,279399998.0
2005-03-21 01:24:00,89.921,89.941,89.888,89.9,83200000.0
2005-03-21 01:25:00,89.9,89.927,89.888,89.895,259899998.0
2005-03-21 01:26:00,89.934,89.937,89.906,89.919,208899999.0
2005-03-21 01:27:00,89.956,89.956,89.931,89.944,297599999.0
2005-03-21 01:28:00,89.93,89.95,89.9,89.913,155899998.0
2005-03-21 01:29:00,89.882,89.926,89.861,89.892,232599997.0
2005-03-21 01:30:00,89.926,89.938,89.9,89.915,192100001.0
2005-03-21 01:31:00,89.913,89.945,89.913,89.926,138499999.0
2005-03-21 01:32:00,89.907,89.933,89.899,89.911,188000000.0
2005-03-21 01:33:00,89.893,89.928,89.893,89.894,172399998.0
2005-03-21 01:34:00,89.899,89.923,89.888,89.906,246100002.0
2005-03-21 01:35:00,89.923,89.935,89.91,89.912,205699996.0
2005-03-21 01:36:00,89.918,89.933,89.892,89.909,142100002.0
2005-03-21 01:37:00,89.881,89.909,89.876,89.891,187700000.0
2005-03-21 01:38:00,89.899,89.899,89.851,89.861,289599999.0
2005-03-21 01:39:00,89.86,89.877,89.853,89.871,110900001.0
2005-03-21 01:40:00,89.865,89.892,89.862,89.887,232699997.0
2005-03-21 01:41:00,89.868,89.887,89.853,89.868,267200003.0
2005-03-21 01:42:00,89.891,89.901,89.875,89.899,193600000.0
2005-03-21 01:43:00,89.91,89.91,89.873,89.884,194499999.0
2005-03-21 01:44:00,89.906,89.921,89.893,89.893,187800002.0
2005-03-21 01:45:00,89.879,89.918,89.876,89.918,161100003.0
2005-03-21 01:46:00,89.903,89.914,89.875,89.914,249099997.0
2005-03-21 01:47:00,89.913,89.952,89.911,89.93,293400002.0
2005-03-21 01:48:00,89.922,89.922,89.88,89.903,278499997.0
2005-03-21 01:49:00,89.902,89.94,89.899,89.912,349799997.0
2005-03-21 01:50:00,89.933,89.936,89.891,89.891,302599995.0
2005-03-21 01:51:00,89.904,89.917,89.88,89.897,206799999.0
2005-03-21 01:52:00,89.9,89.912,89.885,89.885,153900002.0
2005-03-21 01:53:00,89.888,89.922,89.876,89.889,232200002.0
2005-03-21 01:54:00,89.898,89.924,89.888,89.9,246500003.0
2005-03-21 01:55:00,89.902,89.923,89.884,89.894,246199997.0
2005-03-21 01:56:00,89.875,89.913,89.868,89.871,234799999.0
2005-03-21 01:57:00,89.883,89.907,89.878,89.902,307599995.0
2005-03-21 01:58:00,89.898,89.917,89.881,89.91,393499997.0
2005-03-21 01:59:00,89.921,89.921,89.883,89.892,246400000.0
2005-03-21 02:00:00,89.886,89.889,89.852,89.852,147000001.0
2005-03-21 02:01:00,89.882,89.89,89.855,89.871,287799998.0
2005-03-21 02:02:00,89.872,89.878,89.852,89.86,163900002.0
2005-03-21 02:03:00,89.861,89.869,89.84,89.84,299800002.0
2005-03-21 02:04:00,89.876,89.9,89.857,89.862,181699999.0
2005-03-21 02:05:00,89.869,89.886,89.855,89.862,245399999.0
2005-03-21 02:06:00,89.875,89.875,89.845,89.845,165300002.0
2005-03-21 02:07:00,89.888,89.888,89.849,89.862,208300001.0
2005-03-21 02:08:00,89.852,89.87,89.846,89.868,263100001.0
2005-03-21 02:09:00,89.867,89.907,89.867,89.901,253099999.0
2005-03-21 02:10:00,89.877,89.898,89.868,89.898,177999996.0
2005-03-21 02:11:00,89.875,89.902,89.87,89.902,256600000.0
2005-03-21 02:12:00,89.9,89.911,89.866,89.866,249200005.0
2005-03-21 02:13:00,89.854,89.876,89.847,89.858,239999998.0
2005-03-21 02:14:00,89.878,89.878,89.85,89.863,88599997.0
2005-03-21 02:15:00,89.876,89.887,89.86,89.86,293599996.0
2005-03-21 02:16:00,89.853,89.886,89.837,89.861,305700000.0
2005-03-21 02:17:00,89.868,89.893,89.86,89.893,241199998.0
2005-03-21 02:18:00,89.863,89.891,89.86,89.875,304199997.0
2005-03-21 02:19:00,89.852,89.885,89.852,89.885,181400000.0
2005-03-21 02:20:00,89.857,89.876,89.847,89.866,207100000.0
2005-03-21 02:21:00,89.885,89.885,89.851,89.851,152200002.0
2005-03-21 02:22:00,89.863,89.88,89.855,89.879,174400001.0
2005-03-21 02:23:00,89.894,89.894,89.857,89.875,318499997.0
2005-03-21 02:24:00,89.874,89.897,89.853,89.853,216900000.0
2005-03-21 02:25:00,89.903,89.904,89.873,89.886,221699999.0
2005-03-21 02:26:00,89.903,89.903,89.873,89.873,75400001.0
2005-03-21 02:27:00,89.913,89.913,89.879,89.88,230899998.0
2005-03-21 02:28:00,89.897,89.897,89.862,89.872,180299999.0
2005-03-21 02:29:00,89.889,89.911,89.887,89.91,290999999.0
2005-03-21 02:30:00,89.89,89.896,89.869,89.869,204499997.0
2005-03-21 02:31:00,89.892,89.915,89.881,89.915,157400001.0
2005-03-21 02:32:00,89.904,89.92,89.87,89.92,174399999.0
2005-03-21 02:33:00,89.912,89.918,89.881,89.886,108399999.0
2005-03-21 02:34:00,89.862,89.906,89.86,89.906,281700001.0
2005-03-21 02:35:00,89.89,89.921,89.887,89.921,289900003.0
2005-03-21 02:36:00,89.921,89.932,89.901,89.918,291199998.0
2005-03-21 02:37:00,89.919,89.933,89.891,89.933,193799999.0
2005-03-21 02:38:00,89.915,89.927,89.906,89.917,100800002.0
2005-03-21 02:39:00,89.924,89.957,89.924,89.957,313500001.0
2005-03-21 02:40:00,89.916,89.917,89.888,89.904,131400000.0
2005-03-21 02:41:00,89.921,89.928,89.898,89.911,269099999.0
2005-03-21 02:42:00,89.897,89.917,89.89,89.909,380000000.0
2005-03-21 02:43:00,89.88,89.916,89.88,89.908,106400002.0
2005-03-21 02:44:00,89.911,89.93,89.892,89.895,204399997.0
2005-03-21 02:45:00,89.908,89.927,89.89,89.9,237099999.0
2005-03-21 02:46:00,89.925,89.925,89.886,89.886,233899999.0
2005-03-21 02:47:00,89.888,89.919,89.888,89.919,157600002.0
2005-03-21 02:48:00,89.907,89.923,89.888,89.907,229500000.0
2005-03-21 02:49:00,89.913,89.93,89.9,89.927,374500000.0
2005-03-21 02:50:00,89.889,89.904,89.87,89.885,218400001.0
2005-03-21 02:51:00,89.897,89.918,89.882,89.882,136299999.0
2005-03-21 02:52:00,89.885,89.887,89.857,89.86,142699998.0
2005-03-21 02:53:00,89.867,89.882,89.846,89.857,308899994.0
2005-03-21 02:54:00,89.864,89.889,89.854,89.867,150999999.0
2005-03-21 02:55:00,89.862,89.894,89.847,89.858,251699998.0
2005-03-21 02:56:00,89.869,89.889,89.858,89.872,315299993.0
2005-03-21 02:57:00,89.859,89.897,89.859,89.897,168300001.0
2005-03-21 02:58:00,89.878,89.896,89.868,89.872,56200001.0
2005-03-21 02:59:00,89.846,89.874,89.844,89.871,379799993.0
2005-03-21 03:00:00,89.863,89.883,89.835,89.877,270100002.0
2005-03-21 03:01:00,89.9,89.9,89.862,89.871,289899996.0
2005-03-21 03:02:00,89.865,89.881,89.848,89.872,159600001.0
2005-03-21 03:03:00,89.868,89.913,89.868,89.913,118100002.0
2005-03-21 03:04:00,89.891,89.9,89.867,89.868,143499999.0
2005-03-21 03:05:00,89.905,89.905,89.865,89.865,248599998.0
2005-03-21 03:06:00,89.868,89.897,89.868,89.884,125999997.0
2005-03-21 03:07:00,89.88,89.903,89.862,89.892,331799997.0
2005-03-21 03:08:00,89.92,89.92,89.854,89.854,328099997.0
2005-03-21 03:09:00,89.857,89.901,89.857,89.901,193499998.0
2005-03-21 03:10:00,89.88,89.901,89.87,89.888,295199998.0
2005-03-21 03:11:00,89.87,89.89,89.866,89.887,167600002.0
2005-03-21 03:12:00,89.882,89.895,89.852,89.865,276599997.0
2005-03-21 03:13:00,89.854,89.872,89.831,89.837,371899997.0
2005-03-21 03:14:00,89.873,89.873,89.832,89.839,175300000.0
2005-03-21 03:15:00,89.869,89.881,89.851,89.853,256799995.0
2005-03-21 03:16:00,89.846,89.862,89.83,89.862,142800002.0
2005-03-21 03:17:00,89.862,89.864,89.833,89.85,269400001.0
2005-03-21 03:18:00,89.851,89.874,89.841,89.85,222900000.0
2005-03-21 03:19:00,89.861,89.886,89.845,89.859,205999999.0
2005-03-21 03:20:00,89.879,89.879,89.851,89.856,66300000.0
2005-03-21 03:21:00,89.861,89.861,89.822,89.822,279399999.0
2005-03-21 03:22:00,89.822,89.842,89.804,89.826,240100000.0
2005-03-21 03:23:00,89.836,89.841,89.812,89.814,169999998.0
2005-03-21 03:24:00,89.808,89.824,89.783,89.805,269200003.0
2005-03-21 03:25:00,89.836,89.838,89.8,89.83,220599998.0
2005-03-21 03:26:00,89.825,89.841,89.806,89.818,167699997.0
2005-03-21 03:27:00,89.815,89.834,89.796,89.827,261499997.0
2005-03-21 03:28:00,89.81,89.81,89.789,89.789,59299999.0
2005-03-21 03:29:00,89.787,89.804,89.773,89.777,227899999.0
2005-03-21 03:30:00,89.799,89.805,89.779,89.779,232800001.0
2005-03-21 03:31:00,89.806,89.834,89.806,89.832,171400000.0
2005-03-21 03:32:00,89.841,89.861,89.827,89.841,283300005.0
2005-03-21 03:33:00,89.834,89.853,89.823,89.837,317899999.0
2005-03-21 03:34:00,89.834,89.854,89.821,89.83,127400000.0
2005-03-21 03:35:00,89.832,89.87,89.832,89.87,337899997.0
2005-03-21 03:36:00,89.86,89.866,89.834,89.834,88300003.0
2005-03-21 03:37:00,89.814,89.838,89.804,89.822,183000001.0
2005-03-21 03:38:00,89.817,89.83,89.794,89.813,75400001.0
2005-03-21 03:39:00,89.853,89.854,89.819,89.854,218100001.0
2005-03-21 03:40:00,89.813,89.851,89.813,89.843,294000002.0
2005-03-21 03:41:00,89.846,89.846,89.807,89.81,129899998.0
2005-03-21 03:42:00,89.819,89.847,89.816,89.833,280199995.0
2005-03-21 03:43:00,89.835,89.841,89.813,89.815,390400001.0
2005-03-21 03:44:00,89.823,89.823,89.757,89.81,208299999.0
2005-03-21 03:45:00,89.796,89.843,89.796,89.84,258800001.0
2005-03-21 03:46:00,89.819,89.842,89.8,89.808,257399998.0
2005-03-21 03:47:00,89.837,89.846,89.818,89.818,206100000.0
2005-03-21 03:48:00,89.824,89.846,89.813,89.821,283899998.0
2005-03-21 03:49:00,89.824,89.859,89.805,89.844,197399997.0
2005-03-21 03:50:00,89.83,89.85,89.823,89.831,166699997.0
2005-03-21 03:51:00,89.84,89.848,89.814,89.818,233300001.0
2005-03-21 03:52:00,89.842,89.875,89.839,89.848,220599998.0
2005-03-21 03:53:00,89.818,89.854,89.818,89.84,260800000.0
2005-03-21 03:54:00,89.818,89.841,89.818,89.835,158800001.0
2005-03-21 03:55:00,89.841,89.851,89.827,89.83,265499997.0
2005-03-21 03:56:00,89.857,89.862,89.844,89.862,163000000.0
2005-03-21 03:57:00,89.841,89.866,89.826,89.858,319499994.0
2005-03-21 03:58:00,89.859,89.865,89.835,89.835,341199998.0
2005-03-21 03:59:00,89.867,89.869,89.845,89.863,236599999.0
2005-03-21 04:00:00,89.853,89.878,89.853,89.86,117800001.0
2005-03-21 04:01:00,89.863,89.895,89.856,89.88,258800000.0
2005-03-21 04:02:00,89.852,89.891,89.849,89.868,261200005.0
2005-03-21 04:03:00,89.858,89.872,89.845,89.847,247600002.0
2005-03-21 04:04:00,89.827,89.863,89.827,89.863,177200000.0
2005-03-21 04:05:00,89.852,89.856,89.831,89.841,186799999.0
2005-03-21 04:06:00,89.828,89.84,89.805,89.823,86600000.0
2005-03-21 04:07:00,89.837,89.852,89.807,89.841,201499996.0
2005-03-21 04:08:00,89.823,89.851,89.823,89.832,220299998.0
2005-03-21 04:09:00,89.823,89.839,89.806,89.822,266400000.0
2005-03-21 04:10:00,89.816,89.842,89.816,89.842,226999997.0
2005-03-21 04:11:00,89.818,89.842,89.799,89.809,253199999.0
2005-03-21 04:12:00,89.773,89.806,89.766,89.8,226299996.0
2005-03-21 04:13:00,89.803,89.821,89.796,89.804,215600002.0
2005-03-21 04:14:00,89.808,89.816,89.785,89.785,316399997.0
2005-03-21 04:15:00,89.811,89.83,89.794,89.816,187799998.0
2005-03-21 04:16:00,89.812,89.838,89.805,89.828,224899997.0
2005-03-21 04:17:00,89.806,89.806,89.779,89.804,162200002.0
2005-03-21 04:18:00,89.807,89.82,89.793,89.8,196299997.0
2005-03-21 04:19:00,89.79,89.822,89.789,89.791,320700001.0
2005-03-21 04:20:00,89.798,89.811,89.773,89.789,404700000.0
2005-03-21 04:21:00,89.793,89.821,89.775,89.793,236899999.0
2005-03-21 04:22:00,89.813,89.813,89.78,89.794,151000001.0
2005-03-21 04:23:00,89.804,89.804,89.77,89.801,220800001.0
2005-03-21 04:24:00,89.797,89.803,89.777,89.777,173799999.0
2005-03-21 04:25:00,89.784,89.807,89.776,89.791,228499999.0
2005-03-21 04:26:00,89.81,89.811,89.788,89.811,242200001.0
2005-03-21 04:27:00,89.766,89.801,89.766,89.801,235099997.0
2005-03-21 04:28:00,89.795,89.807,89.785,89.799,237199999.0
2005-03-21 04:29:00,89.79,89.809,89.777,89.785,276199999.0
2005-03-21 04:30:00,89.793,89.812,89.771,89.812,201300000.0
2005-03-21 04:31:00,89.798,89.826,89.796,89.821,297699999.0
2005-03-21 04:32:00,89.807,89.807,89.78,89.78,137900004.0
2005-03-21 04:33:00,89.768,89.801,89.768,89.801,263699996.0
2005-03-21 04:34:00,89.769,89.798,89.767,89.782,317100000.0
2005-03-21 04:35:00,89.765,89.797,89.765,89.797,233700004.0
2005-03-21 04:36:00,89.793,89.814,89.775,89.8,418200003.0
2005-03-21 04:37:00,89.788,89.804,89.774,89.774,205599999.0
2005-03-21 04:38:00,89.793,89.815,89.781,89.796,321900002.0
2005-03-21 04:39:00,89.821,89.821,89.767,89.768,334400003.0
2005-03-21 04:40:00,89.814,89.814,89.778,89.785,183699999.0
2005-03-21 04:41:00,89.792,89.819,89.791,89.813,216499999.0
2005-03-21 04:42:00,89.823,89.823,89.794,89.804,311000001.0
2005-03-21 04:43:00,89.81,89.817,89.79,89.807,330100000.0
2005-03-21 04:44:00,89.815,89.815,89.773,89.773,113600001.0
2005-03-21 04:45:00,89.791,89.809,89.788,89.788,205699997.0
2005-03-21 04:46:00,89.804,89.808,89.779,89.786,232099999.0
2005-03-21 04:47:00,89.783,89.806,89.771,89.771,305299997.0
2005-03-21 04:48:00,89.792,89.817,89.788,89.804,336199998.0
2005-03-21 04:49:00,89.812,89.812,89.78,89.78,275100000.0
2005-03-21 04:50:00,89.782,89.808,89.781,89.808,289800002.0
2005-03-21 04:51:00,89.794,89.805,89.765,89.765,189800001.0
2005-03-21 04:52:00,89.782,89.809,89.78,89.798,337500005.0
2005-03-21 04:53:00,89.804,89.827,89.791,89.817,196200000.0
2005-03-21 04:54:00,89.812,89.831,89.797,89.813,259500000.0
2005-03-21 04:55:00,89.842,89.842,89.805,89.813,345700000.0
2005-03-21 04:56:00,89.829,89.842,89.802,89.808,181199999.0
2005-03-21 04:57:00,89.82,89.839,89.816,89.829,144600000.0
2005-03-21 04:58:00,89.837,89.854,89.817,89.817,130199999.0
2005-03-21 04:59:00,89.816,89.843,89.807,89.807,368400000.0
2005-03-21 05:00:00,89.826,89.827,89.799,89.81,222000003.0
2005-03-21 05:01:00,89.823,89.823,89.796,89.803,161100000.0
2005-03-21 05:02:00,89.789,89.817,89.765,89.795,311700003.0
2005-03-21 05:03:00,89.825,89.825,89.803,89.803,95099999.0
2005-03-21 05:04:00,89.787,89.814,89.783,89.808,253899998.0
2005-03-21 05:05:00,89.79,89.822,89.789,89.816,159499998.0
2005-03-21 05:06:00,89.818,89.818,89.789,89.798,254100001.0
2005-03-21 05:07:00,89.825,89.825,89.795,89.811,96299999.0
2005-03-21 05:08:00,89.788,89.813,89.783,89.807,253500000.0
2005-03-21 05:09:00,89.797,89.817,89.785,89.808,212699999.0
2005-03-21 05:10:00,89.777,89.806,89.765,89.78,287899999.0
2005-03-21 05:11:00,89.786,89.801,89.766,89.782,129200000.0
2005-03-21 05:12:00,89.784,89.81,89.776,89.79,200099997.0
2005-03-21 05:13:00,89.79,89.804,89.777,89.797,219799999.0
2005-03-21 05:14:00,89.783,89.8,89.78,89.8,226299999.0
2005-03-21 05:15:00,89.8,89.811,89.774,89.78,270800001.0
2005-03-21 05:16:00,89.77,89.797,89.77,89.785,210100000.0
2005-03-21 05:17:00,89.76,89.794,89.756,89.782,333100000.0
2005-03-21 05:18:00,89.777,89.792,89.758,89.762,280399999.0
2005-03-21 05:19:00,89.778,89.801,89.762,89.769,303499999.0
2005-03-21 05:20:00,89.799,89.815,89.782,89.79,155199998.0
2005-03-21 05:21:00,89.796,89.825,89.789,89.804,275400001.0
2005-03-21 05:22:00,89.84,89.849,89.82,89.837,314200004.0
2005-03-21 05:23:00,89.84,89.84,89.803,89.814,227300001.0
2005-03-21 05:24:00,89.821,89.845,89.804,89.823,262699995.0
2005-03-21 05:25:00,89.811,89.811,89.763,89.778,221499999.0
2005-03-21 05:26:00,89.785,89.809,89.769,89.79,197599998.0
2005-03-21 05:27:00,89.788,89.801,89.769,89.781,218199999.0
2005-03-21 05:28:00,89.776,89.801,89.75,89.75,127899995.0
2005-03-21 05:29:00,89.782,89.798,89.767,89.774,275100004.0
2005-03-21 05:30:00,89.772,89.812,89.772,89.787,311099995.0
2005-03-21 05:31:00,89.773,89.797,89.768,89.778,448100001.0
2005-03-21 05:32:00,89.784,89.801,89.777,89.791,224999998.0
2005-03-21 05:33:00,89.798,89.798,89.769,89.771,114300000.0
2005-03-21 05:34:00,89.771,89.785,89.769,89.775,28000000.0
2005-03-21 05:35:00,89.751,89.782,89.751,89.769,199999995.0
2005-03-21 05:36:00,89.792,89.807,89.77,89.787,94100001.0
2005-03-21 05:37:00,89.808,89.808,89.759,89.759,246900000.0
2005-03-21 05:38:00,89.788,89.806,89.769,89.786,133500000.0
2005-03-21 05:39:00,89.79,89.79,89.757,89.764,187999999.0
2005-03-21 05:40:00,89.788,89.788,89.749,89.761,121099998.0
2005-03-21 05:41:00,89.764,89.79,89.756,89.766,165600000.0
2005-03-21 05:42:00,89.775,89.79,89.76,89.761,223400000.0
2005-03-21 05:43:00,89.775,89.775,89.744,89.761,121500001.0
2005-03-21 05:44:00,89.775,89.783,89.737,89.737,210799998.0
2005-03-21 05:45:00,89.768,89.768,89.737,89.74,255399999.0
2005-03-21 05:46:00,89.732,89.749,89.725,89.745,442500001.0
2005-03-21 05:47:00,89.714,89.749,89.685,89.73,270899997.0
2005-03-21 05:48:00,89.739,89.754,89.723,89.747,239299998.0
2005-03-21 05:49:00,89.734,89.763,89.719,89.759,312599996.0
2005-03-21 05:50:00,89.747,89.774,89.736,89.736,157500000.0
2005-03-21 05:51:00,89.737,89.765,89.725,89.765,244799996.0
2005-03-21 05:52:00,89.742,89.774,89.742,89.76,200199996.0
2005-03-21 05:53:00,89.775,89.781,89.744,89.751,319700002.0
2005-03-21 05:54:00,89.758,89.758,89.725,89.729,159999996.0
2005-03-21 05:55:00,89.726,89.762,89.726,89.743,137700001.0
2005-03-21 05:56:00,89.742,89.754,89.73,89.73,116599999.0
2005-03-21 05:57:00,89.74,89.757,89.734,89.749,214200001.0
2005-03-21 05:58:00,89.73,89.753,89.715,89.735,206100005.0
2005-03-21 05:59:00,89.73,89.737,89.709,89.711,346000000.0
2005-03-21 06:00:00,89.745,89.753,89.704,89.708,201299998.0
2005-03-21 06:01:00,89.711,89.729,89.688,89.703,200099999.0
2005-03-21 06:02:00,89.698,89.707,89.688,89.7,128599999.0
2005-03-21 06:03:00,89.71,89.714,89.672,89.674,216500000.0
2005-03-21 06:04:00,89.698,89.713,89.685,89.695,232400003.0
2005-03-21 06:05:00,89.677,89.707,89.676,89.692,263500002.0
2005-03-21 06:06:00,89.686,89.707,89.674,89.707,265700001.0
2005-03-21 06:07:00,89.691,89.73,89.691,89.73,70699999.0
2005-03-21 06:08:00,89.725,89.725,89.7,89.712,137899999.0
2005-03-21 06:09:00,89.721,89.738,89.706,89.73,209600001.0
2005-03-21 06:10:00,89.736,89.742,89.699,89.699,264700000.0
2005-03-21 06:11:00,89.702,89.738,89.692,89.724,199300001.0
2005-03-21 06:12:00,89.723,89.739,89.715,89.719,127699999.0
2005-03-21 06:13:00,89.73,89.74,89.713,89.74,354999998.0
2005-03-21 06:14:00,89.734,89.758,89.725,89.725,236700001.0
2005-03-21 06:15:00,89.734,89.74,89.714,89.721,207899999.0
2005-03-21 06:16:00,89.711,89.744,89.71,89.734,314099997.0
2005-03-21 06:17:00,89.747,89.75,89.72,89.72,213600000.0
2005-03-21 06:18:00,89.722,89.738,89.706,89.738,162400005.0
2005-03-21 06:19:00,89.717,89.737,89.709,89.737,73600000.0
2005-03-21 06:20:00,89.719,89.767,89.714,89.767,241099996.0
2005-03-21 06:21:00,89.745,89.745,89.719,89.743,330600002.0
2005-03-21 06:22:00,89.746,89.749,89.723,89.739,227699996.0
2005-03-21 06:23:00,89.748,89.756,89.724,89.739,145900001.0
2005-03-21 06:24:00,89.739,89.758,89.719,89.735,251100002.0
2005-03-21 06:25:00,89.756,89.773,89.731,89.741,198800000.0
2005-03-21 06:26:00,89.738,89.755,89.732,89.752,105500000.0
2005-03-21 06:27:00,89.731,89.753,89.729,89.748,190299998.0
2005-03-21 06:28:00,89.754,89.771,89.729,89.752,176200000.0
2005-03-21 06:29:00,89.754,89.78,89.741,89.741,273099999.0
2005-03-21 06:30:00,89.757,89.767,89.741,89.754,124199999.0
2005-03-21 06:31:00,89.743,89.769,89.736,89.756,200699998.0
2005-03-21 06:32:00,89.78,89.78,89.741,89.761,121299999.0
2005-03-21 06:33:00,89.751,89.774,89.747,89.763,251300001.0
2005-03-21 06:34:00,89.729,89.767,89.726,89.747,147200001.0
2005-03-21 06:35:00,89.747,89.765,89.724,89.739,163799998.0
2005-03-21 06:36:00,89.726,89.758,89.726,89.758,100300001.0
2005-03-21 06:37:00,89.755,89.757,89.731,89.757,168400000.0
2005-03-21 06:38:00,89.762,89.78,89.741,89.764,209299997.0
2005-03-21 06:39:00,89.749,89.782,89.735,89.752,193000000.0
2005-03-21 06:40:00,89.752,89.774,89.752,89.77,192400000.0
2005-03-21 06:41:00,89.749,89.775,89.74,89.749,193999999.0
2005-03-21 06:42:00,89.76,89.785,89.721,89.74,232500004.0
2005-03-21 06:43:00,89.725,89.742,89.723,89.742,169200001.0
2005-03-21 06:44:00,89.743,89.767,89.729,89.757,170399999.0
2005-03-21 06:45:00,89.751,89.761,89.733,89.738,145800004.0
2005-03-21 06:46:00,89.743,89.755,89.73,89.745,149699998.0
2005-03-21 06:47:00,89.747,89.753,89.722,89.731,220699997.0
2005-03-21 06:48:00,89.734,89.747,89.717,89.722,277399995.0
2005-03-21 06:49:00,89.741,89.757,89.725,89.734,354499997.0
2005-03-21 06:50:00,89.769,89.774,89.739,89.751,189000001.0
2005-03-21 06:51:00,89.734,89.758,89.73,89.758,260799998.0
2005-03-21 06:52:00,89.752,89.775,89.732,89.758,239499999.0
2005-03-21 06:53:00,89.748,89.759,89.724,89.736,299899998.0
2005-03-21 06:54:00,89.729,89.745,89.713,89.74,189199998.0
2005-03-21 06:55:00,89.723,89.746,89.713,89.738,253199996.0
2005-03-21 06:56:00,89.715,89.733,89.705,89.727,263999998.0
2005-03-21 06:57:00,89.723,89.729,89.703,89.729,187099997.0
2005-03-21 06:58:00,89.726,89.739,89.69,89.729,236700002.0
2005-03-21 06:59:00,89.709,89.742,89.709,89.738,140399998.0
2005-03-21 07:00:00,89.718,89.741,89.709,89.727,225599999.0
2005-03-21 07:01:00,89.731,89.731,89.702,89.714,291099996.0
2005-03-21 07:02:00,89.714,89.73,89.704,89.722,272199997.0
2005-03-21 07:03:00,89.708,89.733,89.701,89.722,287099996.0
2005-03-21 07:04:00,89.727,89.736,89.705,89.718,256999997.0
2005-03-21 07:05:00,89.724,89.728,89.702,89.709,182099999.0
2005-03-21 07:06:00,89.712,89.73,89.699,89.714,255299996.0
2005-03-21 07:07:00,89.711,89.73,89.697,89.698,285399993.0
2005-03-21 07:08:00,89.707,89.714,89.677,89.691,302500003.0
2005-03-21 07:09:00,89.682,89.718,89.675,89.718,140699999.0
2005-03-21 07:10:00,89.711,89.715,89.681,89.694,276200001.0
2005-03-21 07:11:00,89.694,89.725,89.694,89.707,169699998.0
2005-03-21 07:12:00,89.722,89.724,89.687,89.687,265100001.0
2005-03-21 07:13:00,89.69,89.704,89.668,89.702,322300003.0
2005-03-21 07:14:00,89.689,89.715,89.677,89.69,243299996.0
2005-03-21 07:15:00,89.687,89.713,89.681,89.713,113999998.0
2005-03-21 07:16:00,89.707,89.742,89.69,89.727,162700001.0
2005-03-21 07:17:00,89.706,89.728,89.706,89.725,266799999.0
2005-03-21 07:18:00,89.7,89.716,89.673,89.692,262099998.0
2005-03-21 07:19:00,89.715,89.719,89.699,89.699,187500000.0
2005-03-21 07:20:00,89.703,89.723,89.684,89.723,307099995.0
2005-03-21 07:21:00,89.704,89.722,89.694,89.694,373000000.0
2005-03-21 07:22:00,89.675,89.698,89.67,89.698,262999998.0
2005-03-21 07:23:00,89.709,89.732,89.695,89.695,218200001.0
2005-03-21 07:24:00,89.698,89.734,89.686,89.718,156600002.0
2005-03-21 07:25:00,89.734,89.752,89.725,89.729,245900004.0
2005-03-21 07:26:00,89.76,89.76,89.705,89.727,160500000.0
2005-03-21 07:27:00,89.701,89.73,89.701,89.722,246399999.0
2005-03-21 07:28:00,89.711,89.75,89.711,89.75,274500000.0
2005-03-21 07:29:00,89.746,89.761,89.719,89.752,250599995.0
2005-03-21 07:30:00,89.742,89.769,89.739,89.739,240900003.0
2005-03-21 07:31:00,89.729,89.754,89.722,89.731,222599998.0
2005-03-21 07:32:00,89.741,89.761,89.736,89.758,241200001.0
2005-03-21 07:33:00,89.764,89.764,89.715,89.764,246800003.0
2005-03-21 07:34:00,89.769,89.769,89.744,89.747,143999999.0
2005-03-21 07:35:00,89.747,89.78,89.737,89.746,250099996.0
2005-03-21 07:36:00,89.725,89.774,89.724,89.774,201700006.0
2005-03-21 07:37:00,89.758,89.768,89.741,89.747,367500000.0
2005-03-21 07:38:00,89.743,89.745,89.718,89.745,169500004.0
2005-03-21 07:39:00,89.737,89.752,89.711,89.733,279900000.0
2005-03-21 07:40:00,89.751,89.751,89.721,89.736,257899998.0
2005-03-21 07:41:00,89.744,89.756,89.719,89.744,177099999.0
2005-03-21 07:42:00,89.734,89.759,89.722,89.739,258500000.0
2005-03-21 07:43:00,89.731,89.749,89.726,89.743,217400001.0
2005-03-21 07:44:00,89.743,89.758,89.705,89.725,150999997.0
2005-03-21 07:45:00,89.707,89.74,89.707,89.73,166300000.0
2005-03-21 07:46:00,89.736,89.747,89.693,89.723,189900003.0
2005-03-21 07:47:00,89.71,89.753,89.71,89.735,202300001.0
2005-03-21 07:48:00,89.746,89.767,89.718,89.73,120299999.0
2005-03-21 07:49:00,89.726,89.759,89.726,89.749,250499999.0
2005-03-21 07:50:00,89.732,89.75,89.723,89.738,234299996.0
2005-03-21 07:51:00,89.747,89.761,89.728,89.728,159399999.0
2005-03-21 07:52:00,89.722,89.745,89.722,89.745,121700002.0
2005-03-21 07:53:00,89.73,89.768,89.726,89.758,176700003.0
2005-03-21 07:54:00,89.739,89.763,89.728,89.743,88899999.0
2005-03-21 07:55:00,89.745,89.772,89.737,89.743,369700003.0
2005-03-21 07:56:00,89.72,89.755,89.72,89.752,346699998.0
2005-03-21 07:57:00,89.743,89.749,89.722,89.728,151499999.0
2005-03-21 07:58:00,89.774,89.774,89.751,89.751,207600000.0
2005-03-21 07:59:00,89.758,89.781,89.742,89.755,178500002.0
2005-03-21 08:00:00,89.792,89.799,89.766,89.779,190300000.0
2005-03-21 08:01:00,89.772,89.774,89.74,89.74,226699998.0
2005-03-21 08:02:00,89.759,89.785,89.75,89.768,278899999.0
2005-03-21 08:03:00,89.782,89.782,89.75,89.763,322899997.0
2005-03-21 08:04:00,89.782,89.782,89.756,89.765,178000003.0
2005-03-21 08:05:00,89.758,89.785,89.758,89.77,165900000.0
2005-03-21 08:06:00,89.779,89.783,89.755,89.755,194000001.0
2005-03-21 08:07:00,89.759,89.794,89.758,89.769,136600000.0
2005-03-21 08:08:00,89.761,89.788,89.759,89.774,224599996.0
2005-03-21 08:09:00,89.76,89.781,89.741,89.771,162900003.0
2005-03-21 08:10:00,89.765,89.788,89.749,89.752,107799997.0
2005-03-21 08:11:00,89.771,89.788,89.753,89.767,202499996.0
2005-03-21 08:12:00,89.786,89.786,89.76,89.76,153699998.0
2005-03-21 08:13:00,89.765,89.799,89.754,89.79,357399998.0
2005-03-21 08:14:00,89.788,89.801,89.763,89.783,197899999.0
2005-03-21 08:15:00,89.767,89.782,89.754,89.774,183599999.0
2005-03-21 08:16:00,89.761,89.782,89.74,89.761,318600003.0
2005-03-21 08:17:00,89.745,89.774,89.744,89.772,321100006.0
2005-03-21 08:18:00,89.76,89.781,89.755,89.77,181300000.0
2005-03-21 08:19:00,89.792,89.792,89.749,89.758,189799999.0
2005-03-21 08:20:00,89.765,89.782,89.743,89.764,95999997.0
2005-03-21 08:21:00,89.772,89.785,89.761,89.785,200799997.0
2005-03-21 08:22:00,89.763,89.787,89.756,89.787,267199996.0
2005-03-21 08:23:00,89.75,89.786,89.75,89.771,214599999.0
2005-03-21 08:24:00,89.763,89.778,89.743,89.763,252600000.0
2005-03-21 08:25:00,89.74,89.769,89.74,89.769,231700001.0
2005-03-21 08:26:00,89.766,89.782,89.748,89.751,226800001.0
2005-03-21 08:27:00,89.788,89.788,89.754,89.758,198299996.0
2005-03-21 08:28:00,89.788,89.788,89.761,89.771,278100008.0
2005-03-21 08:29:00,89.737,89.78,89.737,89.78,172500003.0
2005-03-21 08:30:00,89.791,89.809,89.778,89.802,217800003.0
2005-03-21 08:31:00,89.793,89.814,89.783,89.783,292799999.0
2005-03-21 08:32:00,89.793,89.818,89.789,89.799,267999999.0
2005-03-21 08:33:00,89.806,89.83,89.791,89.809,202899999.0
2005-03-21 08:34:00,89.822,89.839,89.811,89.819,173899997.0
2005-03-21 08:35:00,89.829,89.838,89.805,89.809,222100000.0
2005-03-21 08:36:00,89.82,89.839,89.806,89.808,363599996.0
2005-03-21 08:37:00,89.816,89.823,89.796,89.823,224800000.0
2005-03-21 08:38:00,89.82,89.827,89.797,89.814,176100000.0
2005-03-21 08:39:00,89.804,89.82,89.787,89.803,155499998.0
2005-03-21 08:40:00,89.806,89.811,89.785,89.79,178399998.0
2005-03-21 08:41:00,89.81,89.82,89.793,89.799,365100002.0
2005-03-21 08:42:00,89.786,89.809,89.786,89.802,218499997.0
2005-03-21 08:43:00,89.774,89.805,89.774,89.801,209299999.0
2005-03-21 08:44:00,89.807,89.807,89.749,89.749,227400000.0
2005-03-21 08:45:00,89.779,89.79,89.762,89.777,324800000.0
2005-03-21 08:46:00,89.787,89.79,89.759,89.759,201500001.0
2005-03-21 08:47:00,89.761,89.791,89.749,89.769,140999997.0
2005-03-21 08:48:00,89.788,89.798,89.766,89.766,206999997.0
2005-03-21 08:49:00,89.775,89.783,89.757,89.771,273999995.0
2005-03-21 08:50:00,89.738,89.778,89.738,89.755,155999997.0
2005-03-21 08:51:00,89.73,89.762,89.707,89.734,191399997.0
2005-03-21 08:52:00,89.744,89.76,89.733,89.733,174599998.0
2005-03-21 08:53:00,89.759,89.775,89.728,89.752,284800000.0
2005-03-21 08:54:00,89.744,89.772,89.743,89.749,241799994.0
2005-03-21 08:55:00,89.764,89.769,89.741,89.759,247500002.0
2005-03-21 08:56:00,89.755,89.761,89.729,89.729,271200002.0
2005-03-21 08:57:00,89.763,89.779,89.748,89.766,326900000.0
2005-03-21 08:58:00,89.769,89.773,89.747,89.755,232600000.0
2005-03-21 08:59:00,89.75,89.782,89.739,89.764,271699999.0
2005-03-21 09:00:00,89.756,89.77,89.733,89.757,245699997.0
2005-03-21 09:01:00,89.741,89.755,89.726,89.728,221299998.0
2005-03-21 09:02:00,89.756,89.762,89.736,89.743,324000000.0
2005-03-21 09:03:00,89.745,89.76,89.733,89.75,190100002.0
2005-03-21 09:04:00,89.747,89.766,89.731,89.75,280599997.0
2005-03-21 09:05:00,89.747,89.762,89.717,89.742,255499998.0
2005-03-21 09:06:00,89.755,89.755,89.727,89.727,304100003.0
2005-03-21 09:07:00,89.748,89.758,89.727,89.733,212899999.0
2005-03-21 09:08:00,89.712,89.762,89.712,89.749,258500002.0
2005-03-21 09:09:00,89.73,89.753,89.724,89.748,270299992.0
2005-03-21 09:10:00,89.743,89.759,89.727,89.737,191799999.0
2005-03-21 09:11:00,89.733,89.745,89.718,89.727,220400001.0
2005-03-21 09:12:00,89.748,89.752,89.724,89.736,224599999.0
2005-03-21 09:13:00,89.733,89.748,89.715,89.73,169599999.0
2005-03-21 09:14:00,89.751,89.759,89.706,89.706,225899997.0
2005-03-21 09:15:00,89.729,89.73,89.699,89.715,162299999.0
2005-03-21 09:16:00,89.696,89.721,89.694,89.699,156500002.0
2005-03-21 09:17:00,89.708,89.734,89.701,89.726,265699997.0
2005-03-21 09:18:00,89.74,89.74,89.714,89.724,186499999.0
2005-03-21 09:19:00,89.72,89.737,89.712,89.737,47800000.0
2005-03-21 09:20:00,89.728,89.741,89.707,89.728,385400004.0
2005-03-21 09:21:00,89.713,89.732,89.696,89.704,227299999.0
2005-03-21 09:22:00,89.729,89.745,89.71,89.713,249699996.0
2005-03-21 09:23:00,89.688,89.725,89.688,89.717,165300000.0
2005-03-21 09:24:00,89.725,89.735,89.709,89.725,242100001.0
2005-03-21 09:25:00,89.735,89.754,89.701,89.731,237600002.0
2005-03-21 09:26:00,89.712,89.739,89.698,89.71,258699999.0
2005-03-21 09:27:00,89.736,89.749,89.705,89.705,376699996.0
2005-03-21 09:28:00,89.737,89.737,89.709,89.72,314999998.0
2005-03-21 09:29:00,89.721,89.731,89.7,89.707,216199997.0
2005-03-21 09:30:00,89.724,89.745,89.704,89.728,326099997.0
2005-03-21 09:31:00,89.74,89.75,89.705,89.718,282499998.0
2005-03-21 09:32:00,89.714,89.732,89.693,89.693,333699996.0
2005-03-21 09:33:00,89.694,89.694,89.659,89.68,262899997.0
2005-03-21 09:34:00,89.686,89.696,89.668,89.674,104200000.0
2005-03-21 09:35:00,89.683,89.707,89.683,89.701,166999997.0
2005-03-21 09:36:00,89.703,89.722,89.691,89.708,266800002.0
2005-03-21 09:37:00,89.681,89.7,89.659,89.685,267999994.0
2005-03-21 09:38:00,89.687,89.7,89.671,89.69,279100001.0
2005-03-21 09:39:00,89.681,89.706,89.678,89.685,263300001.0
2005-03-21 09:40:00,89.68,89.693,89.659,89.669,124299999.0
2005-03-21 09:41:00,89.667,89.679,89.65,89.678,191900003.0
2005-03-21 09:42:00,89.667,89.685,89.639,89.671,217099998.0
2005-03-21 09:43:00,89.671,89.695,89.66,89.667,330400001.0
2005-03-21 09:44:00,89.664,89.691,89.663,89.673,70800000.0
2005-03-21 09:45:00,89.649,89.678,89.636,89.655,235100002.0
2005-03-21 09:46:00,89.652,89.652,89.621,89.622,235499996.0
2005-03-21 09:47:00,89.638,89.638,89.607,89.608,276099998.0
2005-03-21 09:48:00,89.609,89.627,89.599,89.616,289999999.0
2005-03-21 09:49:00,89.603,89.628,89.601,89.619,150499998.0
2005-03-21 09:50:00,89.601,89.634,89.575,89.575,202999999.0
2005-03-21 09:51:00,89.553,89.587,89.553,89.569,484199991.0
2005-03-21 09:52:00,89.595,89.604,89.566,89.59,258699998.0
2005-03-21 09:53:00,89.614,89.64,89.608,89.625,226200000.0
2005-03-21 09:54:00,89.619,89.636,89.598,89.606,352299998.0
2005-03-21 09:55:00,89.598,89.629,89.598,89.603,158400003.0
2005-03-21 09:56:00,89.606,89.628,89.591,89.6,187200001.0
2005-03-21 09:57:00,89.579,89.6,89.563,89.572,380699997.0
2005-03-21 09:58:00,89.552,89.577,89.54,89.575,206200001.0
2005-03-21 09:59:00,89.571,89.588,89.544,89.544,238299999.0
2005-03-21 10:00:00,89.573,89.607,89.57,89.587,231799999.0
2005-03-21 10:01:00,89.637,89.647,89.608,89.608,273900001.0
2005-03-21 10:02:00,89.641,89.654,89.626,89.636,229700003.0
2005-03-21 10:03:00,89.63,89.649,89.62,89.622,239800000.0
2005-03-21 10:04:00,89.613,89.629,89.601,89.62,263400000.0
2005-03-21 10:05:00,89.63,89.642,89.599,89.614,150399998.0
2005-03-21 10:06:00,89.612,89.633,89.596,89.596,147099999.0
2005-03-21 10:07:00,89.617,89.629,89.593,89.593,245600000.0
2005-03-21 10:08:00,89.577,89.609,89.576,89.593,250700001.0
2005-03-21 10:09:00,89.584,89.623,89.569,89.6,265800001.0
2005-03-21 10:10:00,89.602,89.607,89.568,89.588,294699999.0
2005-03-21 10:11:00,89.581,89.599,89.57,89.58,246799996.0
2005-03-21 10:12:00,89.571,89.593,89.56,89.578,169399998.0
2005-03-21 10:13:00,89.573,89.592,89.565,89.577,268300005.0
2005-03-21 10:14:00,89.565,89.598,89.558,89.567,332299997.0
2005-03-21 10:15:00,89.597,89.597,89.549,89.549,208499999.0
2005-03-21 10:16:00,89.572,89.61,89.556,89.595,232799999.0
2005-03-21 10:17:00,89.589,89.613,89.584,89.604,155399998.0
2005-03-21 10:18:00,89.581,89.598,89.578,89.592,184699999.0
2005-03-21 10:19:00,89.558,89.594,89.558,89.568,316499999.0
2005-03-21 10:20:00,89.559,89.574,89.548,89.561,451500006.0
2005-03-21 10:21:00,89.561,89.572,89.546,89.571,323800002.0
2005-03-21 10:22:00,89.577,89.593,89.545,89.593,395600002.0
2005-03-21 10:23:00,89.567,89.595,89.56,89.58,276900000.0
2005-03-21 10:24:00,89.551,89.567,89.528,89.528,232699999.0
2005-03-21 10:25:00,89.508,89.567,89.508,89.567,155300001.0
2005-03-21 10:26:00,89.573,89.573,89.498,89.498,254999997.0
2005-03-21 10:27:00,89.499,89.526,89.491,89.505,190800000.0
2005-03-21 10:28:00,89.495,89.51,89.48,89.503,269199999.0
2005-03-21 10:29:00,89.493,89.535,89.49,89.506,219599998.0
2005-03-21 10:30:00,89.528,89.533,89.502,89.507,179300001.0
2005-03-21 10:31:00,89.496,89.517,89.471,89.482,200599998.0
2005-03-21 10:32:00,89.497,89.518,89.486,89.503,253099999.0
2005-03-21 10:33:00,89.534,89.539,89.507,89.508,197000002.0
2005-03-21 10:34:00,89.507,89.544,89.507,89.53,149700001.0
2005-03-21 10:35:00,89.513,89.546,89.509,89.535,320700001.0
2005-03-21 10:36:00,89.528,89.552,89.523,89.545,188200000.0
2005-03-21 10:37:00,89.537,89.556,89.521,89.54,228599999.0
2005-03-21 10:38:00,89.53,89.53,89.505,89.507,174899997.0
2005-03-21 10:39:00,89.516,89.53,89.506,89.521,85400000.0
2005-03-21 10:40:00,89.511,89.511,89.479,89.488,206299999.0
2005-03-21 10:41:00,89.508,89.532,89.492,89.509,230700000.0
2005-03-21 10:42:00,89.529,89.54,89.515,89.52,223099998.0
2005-03-21 10:43:00,89.531,89.541,89.497,89.505,202299997.0
2005-03-21 10:44:00,89.525,89.534,89.495,89.495,236099999.0
2005-03-21 10:45:00,89.514,89.526,89.506,89.511,344000002.0
2005-03-21 10:46:00,89.497,89.522,89.488,89.511,326900000.0
2005-03-21 10:47:00,89.506,89.528,89.487,89.52,197800002.0
2005-03-21 10:48:00,89.528,89.532,89.507,89.531,162099997.0
2005-03-21 10:49:00,89.531,89.535,89.515,89.515,84799999.0
2005-03-21 10:50:00,89.535,89.547,89.515,89.534,135399998.0
2005-03-21 10:51:00,89.534,89.554,89.524,89.535,198300000.0
2005-03-21 10:52:00,89.526,89.542,89.506,89.524,171999999.0
2005-03-21 10:53:00,89.524,89.545,89.515,89.543,255800000.0
2005-03-21 10:54:00,89.56,89.56,89.495,89.535,293599998.0
2005-03-21 10:55:00,89.55,89.561,89.53,89.545,246300003.0
2005-03-21 10:56:00,89.531,89.563,89.522,89.563,274700002.0
2005-03-21 10:57:00,89.539,89.561,89.533,89.547,328000001.0
2005-03-21 10:58:00,89.547,89.547,89.501,89.529,375399994.0
2005-03-21 10:59:00,89.538,89.561,89.525,89.532,145500002.0
2005-03-21 11:00:00,89.568,89.568,89.505,89.505,108700000.0
2005-03-21 11:01:00,89.569,89.569,89.534,89.543,220699998.0
2005-03-21 11:02:00,89.554,89.611,89.548,89.611,283899998.0
2005-03-21 11:03:00,89.635,89.65,89.609,89.625,334300001.0
2005-03-21 11:04:00,89.601,89.622,89.592,89.619,261000000.0
2005-03-21 11:05:00,89.588,89.639,89.588,89.616,313800002.0
2005-03-21 11:06:00,89.617,89.633,89.599,89.627,261700002.0
2005-03-21 11:07:00,89.609,89.634,89.609,89.61,248399999.0
2005-03-21 11:08:00,89.595,89.634,89.592,89.602,228100000.0
2005-03-21 11:09:00,89.615,89.627,89.603,89.619,169199999.0
2005-03-21 11:10:00,89.633,89.633,89.601,89.602,261000000.0
2005-03-21 11:11:00,89.574,89.627,89.574,89.615,373200001.0
2005-03-21 11:12:00,89.629,89.629,89.591,89.596,309599999.0
2005-03-21 11:13:00,89.585,89.608,89.581,89.608,127300000.0
2005-03-21 11:14:00,89.625,89.625,89.599,89.599,263400003.0
2005-03-21 11:15:00,89.623,89.623,89.576,89.592,280299997.0
2005-03-21 11:16:00,89.588,89.603,89.573,89.592,190900000.0
2005-03-21 11:17:00,89.578,89.594,89.556,89.582,265899998.0
2005-03-21 11:18:00,89.564,89.591,89.562,89.581,372400004.0
2005-03-21 11:19:00,89.559,89.581,89.552,89.569,117400001.0
2005-03-21 11:20:00,89.572,89.621,89.569,89.585,309000003.0
2005-03-21 11:21:00,89.568,89.599,89.56,89.579,261900002.0
2005-03-21 11:22:00,89.59,89.612,89.583,89.605,162400002.0
2005-03-21 11:23:00,89.602,89.602,89.573,89.574,74400000.0
2005-03-21 11:24:00,89.602,89.602,89.571,89.597,181999998.0
2005-03-21 11:25:00,89.608,89.618,89.567,89.567,303299999.0
2005-03-21 11:26:00,89.604,89.604,89.57,89.571,338100000.0
2005-03-21 11:27:00,89.586,89.604,89.571,89.58,184499998.0
2005-03-21 11:28:00,89.613,89.614,89.563,89.563,222499998.0
2005-03-21 11:29:00,89.637,89.637,89.566,89.589,334299998.0
2005-03-21 11:30:00,89.589,89.607,89.575,89.606,400000000.0
2005-03-21 11:31:00,89.603,89.622,89.583,89.597,359499995.0
2005-03-21 11:32:00,89.595,89.627,89.595,89.625,268200003.0
2005-03-21 11:33:00,89.61,89.644,89.61,89.611,275299995.0
2005-03-21 11:34:00,89.628,89.628,89.581,89.594,391999995.0
2005-03-21 11:35:00,89.615,89.633,89.589,89.62,257400002.0
2005-03-21 11:36:00,89.62,89.62,89.577,89.582,237199998.0
2005-03-21 11:37:00,89.579,89.604,89.579,89.585,286399995.0
2005-03-21 11:38:00,89.583,89.62,89.581,89.609,212300000.0
2005-03-21 11:39:00,89.6,89.611,89.584,89.598,236799998.0
2005-03-21 11:40:00,89.595,89.613,89.592,89.612,282700000.0
2005-03-21 11:41:00,89.605,89.61,89.581,89.589,409400003.0
2005-03-21 11:42:00,89.605,89.605,89.581,89.581,80299999.0
2005-03-21 11:43:00,89.601,89.612,89.586,89.588,264600002.0
2005-03-21 11:44:00,89.605,89.616,89.589,89.594,290199995.0
2005-03-21 11:45:00,89.604,89.614,89.582,89.587,255799997.0
2005-03-21 11:46:00,89.59,89.607,89.577,89.603,236899999.0
2005-03-21 11:47:00,89.583,89.604,89.576,89.604,357800001.0
2005-03-21 11:48:00,89.597,89.616,89.592,89.613,203499998.0
2005-03-21 11:49:00,89.599,89.614,89.58,89.585,394299996.0
2005-03-21 11:50:00,89.599,89.627,89.585,89.612,166600000.0
2005-03-21 11:51:00,89.613,89.633,89.606,89.618,176600002.0
2005-03-21 11:52:00,89.633,89.653,89.616,89.636,204199998.0
2005-03-21 11:53:00,89.659,89.672,89.629,89.657,339700003.0
2005-03-21 11:54:00,89.637,89.646,89.621,89.627,246500001.0
2005-03-21 11:55:00,89.648,89.672,89.636,89.646,194099997.0
2005-03-21 11:56:00,89.648,89.663,89.631,89.649,150099998.0
2005-03-21 11:57:00,89.639,89.663,89.63,89.657,245500003.0
2005-03-21 11:58:00,89.624,89.658,89.617,89.636,324899998.0
2005-03-21 11:59:00,89.634,89.661,89.632,89.654,323100003.0
2005-03-21 12:00:00,89.671,89.68,89.648,89.67,300199996.0
2005-03-21 12:01:00,89.653,89.675,89.64,89.665,93399999.0
2005-03-21 12:02:00,89.68,89.68,89.643,89.65,163600000.0
2005-03-21 12:03:00,89.663,89.682,89.652,89.665,296000005.0
2005-03-21 12:04:00,89.66,89.691,89.658,89.671,333000006.0
2005-03-21 12:05:00,89.671,89.702,89.671,89.693,246500000.0
2005-03-21 12:06:00,89.7,89.708,89.677,89.695,154699997.0
2005-03-21 12:07:00,89.675,89.707,89.666,89.707,405100006.0
2005-03-21 12:08:00,89.673,89.694,89.663,89.676,259000003.0
2005-03-21 12:09:00,89.667,89.693,89.641,89.651,200099997.0
2005-03-21 12:10:00,89.629,89.658,89.626,89.654,315800003.0
2005-03-21 12:11:00,89.648,89.648,89.608,89.63,265900002.0
2005-03-21 12:12:00,89.599,89.636,89.599,89.622,296099998.0
2005-03-21 12:13:00,89.64,89.664,89.631,89.652,150399998.0
2005-03-21 12:14:00,89.664,89.664,89.63,89.641,348300003.0
2005-03-21 12:15:00,89.633,89.647,89.613,89.638,172199999.0
2005-03-21 12:16:00,89.624,89.65,89.624,89.644,193599995.0
2005-03-21 12:17:00,89.641,89.684,89.641,89.667,242199998.0
2005-03-21 12:18:00,89.679,89.689,89.649,89.651,253300000.0
2005-03-21 12:19:00,89.679,89.699,89.639,89.639,174899999.0
2005-03-21 12:20:00,89.664,89.693,89.664,89.682,220899998.0
2005-03-21 12:21:00,89.661,89.694,89.654,89.685,456999998.0
2005-03-21 12:22:00,89.67,89.696,89.666,89.667,224799994.0
2005-03-21 12:23:00,89.654,89.686,89.654,89.661,115199999.0
2005-03-21 12:24:00,89.665,89.686,89.658,89.68,201000002.0
2005-03-21 12:25:00,89.671,89.68,89.642,89.642,131200002.0
2005-03-21 12:26:00,89.642,89.655,89.634,89.653,68900000.0
2005-03-21 12:27:00,89.644,89.654,89.626,89.636,242900000.0
2005-03-21 12:28:00,89.631,89.659,89.627,89.627,280999999.0
2005-03-21 12:29:00,89.622,89.636,89.61,89.623,305000001.0
2005-03-21 12:30:00,89.617,89.64,89.603,89.618,292300004.0
2005-03-21 12:31:00,89.631,89.648,89.622,89.647,105400001.0
2005-03-21 12:32:00,89.62,89.653,89.617,89.653,182500002.0
2005-03-21 12:33:00,89.624,89.645,89.62,89.635,129699996.0
2005-03-21 12:34:00,89.621,89.653,89.614,89.627,277299998.0
2005-03-21 12:35:00,89.637,89.659,89.633,89.644,237900001.0
2005-03-21 12:36:00,89.642,89.661,89.618,89.62,193099999.0
2005-03-21 12:37:00,89.632,89.641,89.616,89.628,346200000.0
2005-03-21 12:38:00,89.63,89.649,89.61,89.616,251400003.0
2005-03-21 12:39:00,89.609,89.624,89.595,89.614,326800002.0
2005-03-21 12:40:00,89.614,89.631,89.594,89.594,158900001.0
2005-03-21 12:41:00,89.599,89.607,89.578,89.59,365399999.0
2005-03-21 12:42:00,89.579,89.605,89.578,89.598,218999997.0
2005-03-21 12:43:00,89.619,89.623,89.59,89.59,219500002.0
2005-03-21 12:44:00,89.602,89.644,89.599,89.601,399099995.0
2005-03-21 12:45:00,89.566,89.6,89.566,89.588,255899999.0
2005-03-21 12:46:00,89.583,89.604,89.567,89.571,288599997.0
2005-03-21 12:47:00,89.573,89.603,89.573,89.602,364599996.0
2005-03-21 12:48:00,89.594,89.594,89.565,89.569,252300000.0
2005-03-21 12:49:00,89.561,89.585,89.556,89.564,204100000.0
2005-03-21 12:50:00,89.559,89.586,89.545,89.556,166600001.0
2005-03-21 12:51:00,89.562,89.575,89.536,89.554,295700003.0
2005-03-21 12:52:00,89.53,89.563,89.53,89.555,133399999.0
2005-03-21 12:53:00,89.512,89.55,89.496,89.496,133199998.0
2005-03-21 12:54:00,89.553,89.57,89.537,89.549,131399999.0
2005-03-21 12:55:00,89.53,89.547,89.511,89.526,157000003.0
2005-03-21 12:56:00,89.535,89.564,89.509,89.542,178300000.0
2005-03-21 12:57:00,89.534,89.561,89.532,89.532,186199998.0
2005-03-21 12:58:00,89.534,89.552,89.519,89.527,193700001.0
2005-03-21 12:59:00,89.537,89.554,89.514,89.514,274699999.0
2005-03-21 13:00:00,89.537,89.556,89.524,89.549,374700001.0
2005-03-21 13:01:00,89.563,89.563,89.535,89.535,123699997.0
2005-03-21 13:02:00,89.533,89.567,89.528,89.563,307700000.0
2005-03-21 13:03:00,89.546,89.57,89.546,89.556,275800002.0
2005-03-21 13:04:00,89.566,89.566,89.528,89.543,266800002.0
2005-03-21 13:05:00,89.549,89.571,89.54,89.553,163499999.0
2005-03-21 13:06:00,89.536,89.58,89.536,89.58,120399998.0
2005-03-21 13:07:00,89.556,89.575,89.533,89.533,378199999.0
2005-03-21 13:08:00,89.539,89.559,89.526,89.536,188600000.0
2005-03-21 13:09:00,89.535,89.567,89.535,89.55,307699998.0
2005-03-21 13:10:00,89.53,89.552,89.526,89.545,272600001.0
2005-03-21 13:11:00,89.541,89.557,89.528,89.529,254399999.0
2005-03-21 13:12:00,89.554,89.554,89.53,89.535,267800001.0
2005-03-21 13:13:00,89.532,89.564,89.532,89.557,122399999.0
2005-03-21 13:14:00,89.516,89.548,89.515,89.535,268400003.0
2005-03-21 13:15:00,89.523,89.549,89.519,89.544,196299999.0
2005-03-21 13:16:00,89.523,89.543,89.519,89.519,173299998.0
2005-03-21 13:17:00,89.523,89.55,89.494,89.53,303200000.0
2005-03-21 13:18:00,89.53,89.553,89.522,89.529,187599998.0
2005-03-21 13:19:00,89.513,89.539,89.512,89.527,211299999.0
2005-03-21 13:20:00,89.491,89.525,89.491,89.518,240200001.0
2005-03-21 13:21:00,89.515,89.538,89.49,89.499,201900000.0
2005-03-21 13:22:00,89.488,89.512,89.487,89.506,311200000.0
2005-03-21 13:23:00,89.512,89.532,89.501,89.511,181899999.0
2005-03-21 13:24:00,89.504,89.526,89.503,89.503,187999999.0
2005-03-21 13:25:00,89.521,89.524,89.497,89.507,333099997.0
2005-03-21 13:26:00,89.519,89.553,89.503,89.553,317599999.0
2005-03-21 13:27:00,89.554,89.567,89.533,89.533,225200000.0
2005-03-21 13:28:00,89.567,89.574,89.541,89.541,270900003.0
2005-03-21 13:29:00,89.543,89.562,89.528,89.561,208600000.0
2005-03-21 13:30:00,89.536,89.551,89.513,89.535,150100002.0
2005-03-21 13:31:00,89.51,89.546,89.51,89.528,263699999.0
2005-03-21 13:32:00,89.527,89.545,89.507,89.507,162900000.0
2005-03-21 13:33:00,89.514,89.531,89.501,89.519,244199997.0
2005-03-21 13:34:00,89.518,89.55,89.51,89.519,247100005.0
2005-03-21 13:35:00,89.522,89.563,89.513,89.548,271799998.0
2005-03-21 13:36:00,89.54,89.555,89.521,89.539,210699997.0
2005-03-21 13:37:00,89.548,89.558,89.526,89.543,328000003.0
2005-03-21 13:38:00,89.563,89.563,89.512,89.512,193900002.0
2005-03-21 13:39:00,89.529,89.544,89.513,89.543,219999996.0
2005-03-21 13:40:00,89.547,89.547,89.512,89.516,173499999.0
2005-03-21 13:41:00,89.531,89.531,89.494,89.503,151600002.0
2005-03-21 13:42:00,89.512,89.542,89.503,89.512,242099997.0
2005-03-21 13:43:00,89.503,89.531,89.501,89.526,236399998.0
2005-03-21 13:44:00,89.525,89.531,89.503,89.515,251400000.0
2005-03-21 13:45:00,89.513,89.527,89.493,89.493,220499999.0
2005-03-21 13:46:00,89.502,89.531,89.502,89.514,97800000.0
2005-03-21 13:47:00,89.498,89.531,89.476,89.505,309400002.0
2005-03-21 13:48:00,89.481,89.505,89.479,89.483,205599998.0
2005-03-21 13:49:00,89.506,89.509,89.481,89.491,116000002.0
2005-03-21 13:50:00,89.465,89.496,89.462,89.48,344400007.0
2005-03-21 13:51:00,89.47,89.507,89.467,89.493,269899999.0
2005-03-21 13:52:00,89.488,89.49,89.467,89.47,356200001.0
2005-03-21 13:53:00,89.487,89.506,89.474,89.488,283999999.0
2005-03-21 13:54:00,89.492,89.512,89.468,89.497,219599999.0
2005-03-21 13:55:00,89.497,89.504,89.472,89.48,165199998.0
2005-03-21 13:56:00,89.485,89.513,89.482,89.498,232899999.0
2005-03-21 13:57:00,89.485,89.488,89.45,89.468,351299998.0
2005-03-21 13:58:00,89.482,89.507,89.473,89.507,211300001.0
2005-03-21 13:59:00,89.528,89.536,89.515,89.515,159500000.0
2005-03-21 14:00:00,89.54,89.561,89.524,89.544,195999998.0
2005-03-21 14:01:00,89.544,89.544,89.508,89.525,210500000.0
2005-03-21 14:02:00,89.512,89.54,89.505,89.523,154300001.0
2005-03-21 14:03:00,89.524,89.547,89.514,89.529,252399998.0
2005-03-21 14:04:00,89.527,89.538,89.488,89.488,263400000.0
2005-03-21 14:05:00,89.512,89.55,89.509,89.518,384899998.0
2005-03-21 14:06:00,89.506,89.52,89.484,89.498,255499998.0
2005-03-21 14:07:00,89.482,89.504,89.475,89.504,281500000.0
2005-03-21 14:08:00,89.498,89.527,89.492,89.527,187399997.0
2005-03-21 14:09:00,89.501,89.52,89.483,89.494,154200000.0
2005-03-21 14:10:00,89.474,89.523,89.474,89.514,253400000.0
2005-03-21 14:11:00,89.502,89.526,89.49,89.508,189199999.0
2005-03-21 14:12:00,89.532,89.536,89.501,89.501,252500000.0
2005-03-21 14:13:00,89.517,89.542,89.517,89.535,291700003.0
2005-03-21 14:14:00,89.539,89.539,89.516,89.516,38899999.0
2005-03-21 14:15:00,89.524,89.547,89.519,89.522,234400001.0
2005-03-21 14:16:00,89.5,89.541,89.5,89.517,280799999.0
2005-03-21 14:17:00,89.528,89.528,89.501,89.501,203800001.0
2005-03-21 14:18:00,89.539,89.555,89.521,89.521,287100001.0
2005-03-21 14:19:00,89.524,89.54,89.512,89.526,188599998.0
2005-03-21 14:20:00,89.529,89.547,89.51,89.523,148599999.0
2005-03-21 14:21:00,89.51,89.523,89.492,89.518,162499999.0
2005-03-21 14:22:00,89.49,89.522,89.49,89.513,159100000.0
2005-03-21 14:23:00,89.506,89.53,89.492,89.492,278299998.0
2005-03-21 14:24:00,89.539,89.54,89.509,89.522,158899999.0
2005-03-21 14:25:00,89.539,89.551,89.523,89.547,170799997.0
2005-03-21 14:26:00,89.531,89.551,89.518,89.518,131400000.0
2005-03-21 14:27:00,89.512,89.529,89.505,89.52,235400003.0
2005-03-21 14:28:00,89.53,89.53,89.488,89.5,188999994.0
2005-03-21 14:29:00,89.51,89.525,89.498,89.518,256399999.0
2005-03-21 14:30:00,89.517,89.529,89.489,89.522,232300000.0
2005-03-21 14:31:00,89.52,89.529,89.463,89.504,341300005.0
2005-03-21 14:32:00,89.486,89.544,89.486,89.533,191800001.0
2005-03-21 14:33:00,89.5,89.532,89.5,89.503,257799996.0
2005-03-21 14:34:00,89.516,89.516,89.482,89.488,128899999.0
2005-03-21 14:35:00,89.527,89.539,89.496,89.539,253899999.0
2005-03-21 14:36:00,89.507,89.539,89.502,89.539,240900000.0
2005-03-21 14:37:00,89.52,89.538,89.505,89.532,192800001.0
2005-03-21 14:38:00,89.522,89.533,89.495,89.502,224700000.0
2005-03-21 14:39:00,89.503,89.509,89.475,89.475,269300002.0
2005-03-21 14:40:00,89.487,89.503,89.473,89.473,174100002.0
2005-03-21 14:41:00,89.47,89.483,89.457,89.461,159399999.0
2005-03-21 14:42:00,89.471,89.498,89.46,89.468,199699998.0
2005-03-21 14:43:00,89.488,89.488,89.442,89.456,166199998.0
2005-03-21 14:44:00,89.475,89.491,89.446,89.478,278600002.0
2005-03-21 14:45:00,89.498,89.512,89.481,89.5,293200001.0
2005-03-21 14:46:00,89.501,89.53,89.484,89.513,309300000.0
2005-03-21 14:47:00,89.517,89.528,89.478,89.505,186499999.0
2005-03-21 14:48:00,89.546,89.557,89.521,89.53,156399998.0
2005-03-21 14:49:00,89.524,89.551,89.506,89.523,289099998.0
2005-03-21 14:50:00,89.51,89.538,89.494,89.534,339999996.0
2005-03-21 14:51:00,89.54,89.551,89.516,89.53,190799999.0
2005-03-21 14:52:00,89.545,89.56,89.527,89.53,328000003.0
2005-03-21 14:53:00,89.52,89.541,89.509,89.52,239599998.0
2005-03-21 14:54:00,89.514,89.532,89.499,89.514,261400000.0
2005-03-21 14:55:00,89.525,89.548,89.507,89.507,227900001.0
2005-03-21 14:56:00,89.521,89.542,89.504,89.525,481300006.0
2005-03-21 14:57:00,89.531,89.535,89.505,89.508,334800000.0
2005-03-21 14:58:00,89.523,89.543,89.509,89.533,385899997.0
2005-03-21 14:59:00,89.527,89.538,89.482,89.538,116200000.0
2005-03-21 15:00:00,89.55,89.55,89.512,89.512,204200000.0
2005-03-21 15:01:00,89.52,89.538,89.494,89.509,156399997.0
2005-03-21 15:02:00,89.503,89.525,89.485,89.525,199899998.0
2005-03-21 15:03:00,89.534,89.54,89.514,89.525,187099998.0
2005-03-21 15:04:00,89.528,89.546,89.51,89.532,206800000.0
2005-03-21 15:05:00,89.526,89.547,89.519,89.532,236000000.0
2005-03-21 15:06:00,89.53,89.53,89.509,89.509,79600000.0
2005-03-21 15:07:00,89.534,89.54,89.517,89.518,251699999.0
2005-03-21 15:08:00,89.538,89.538,89.51,89.53,180700001.0
2005-03-21 15:09:00,89.502,89.526,89.502,89.526,161299997.0
2005-03-21 15:10:00,89.513,89.528,89.497,89.528,210700002.0
2005-03-21 15:11:00,89.509,89.533,89.509,89.53,321100001.0
2005-03-21 15:12:00,89.523,89.554,89.513,89.554,281900002.0
2005-03-21 15:13:00,89.553,89.602,89.546,89.588,155999998.0
2005-03-21 15:14:00,89.587,89.605,89.578,89.601,224800000.0
2005-03-21 15:15:00,89.611,89.667,89.603,89.628,284699998.0
2005-03-21 15:16:00,89.602,89.635,89.589,89.601,237600001.0
2005-03-21 15:17:00,89.603,89.611,89.575,89.575,390699997.0
2005-03-21 15:18:00,89.568,89.568,89.54,89.543,206500001.0
2005-03-21 15:19:00,89.552,89.564,89.531,89.541,238499998.0
2005-03-21 15:20:00,89.554,89.581,89.547,89.57,227300002.0
2005-03-21 15:21:00,89.553,89.568,89.541,89.559,188100002.0
2005-03-21 15:22:00,89.558,89.574,89.508,89.556,241500000.0
2005-03-21 15:23:00,89.557,89.586,89.557,89.583,312200002.0
2005-03-21 15:24:00,89.578,89.605,89.578,89.597,277400001.0
2005-03-21 15:25:00,89.584,89.593,89.567,89.593,198500000.0
2005-03-21 15:26:00,89.583,89.605,89.564,89.587,223300002.0
2005-03-21 15:27:00,89.608,89.617,89.586,89.588,218499998.0
2005-03-21 15:28:00,89.58,89.595,89.559,89.57,175999997.0
2005-03-21 15:29:00,89.568,89.587,89.552,89.565,207400001.0
2005-03-21 15:30:00,89.57,89.57,89.538,89.543,239199999.0
2005-03-21 15:31:00,89.536,89.574,89.536,89.574,208600000.0
2005-03-21 15:32:00,89.571,89.579,89.552,89.553,173199998.0
2005-03-21 15:33:00,89.57,89.583,89.558,89.56,287999999.0
2005-03-21 15:34:00,89.569,89.569,89.522,89.544,303499999.0
2005-03-21 15:35:00,89.557,89.596,89.554,89.575,284499999.0
2005-03-21 15:36:00,89.573,89.582,89.56,89.575,234599999.0
2005-03-21 15:37:00,89.576,89.585,89.559,89.573,298699999.0
2005-03-21 15:38:00,89.546,89.583,89.546,89.577,246199997.0
2005-03-21 15:39:00,89.562,89.577,89.533,89.547,180700001.0
2005-03-21 15:40:00,89.535,89.564,89.535,89.564,229799999.0
2005-03-21 15:41:00,89.545,89.572,89.539,89.572,126100001.0
2005-03-21 15:42:00,89.564,89.572,89.542,89.555,136100000.0
2005-03-21 15:43:00,89.557,89.564,89.536,89.542,191700002.0
2005-03-21 15:44:00,89.529,89.564,89.528,89.555,239499999.0
2005-03-21 15:45:00,89.525,89.551,89.521,89.541,180199999.0
2005-03-21 15:46:00,89.526,89.526,89.498,89.503,221400004.0
2005-03-21 15:47:00,89.509,89.532,89.493,89.509,204400000.0
2005-03-21 15:48:00,89.516,89.523,89.491,89.491,249300000.0
2005-03-21 15:49:00,89.477,89.511,89.477,89.511,277600000.0
2005-03-21 15:50:00,89.498,89.498,89.454,89.467,177999998.0
2005-03-21 15:51:00,89.467,89.487,89.46,89.466,382099996.0
2005-03-21 15:52:00,89.48,89.48,89.446,89.456,371499996.0
2005-03-21 15:53:00,89.466,89.486,89.456,89.469,177599996.0
2005-03-21 15:54:00,89.488,89.488,89.436,89.465,197500000.0
2005-03-21 15:55:00,89.482,89.482,89.457,89.46,146700001.0
2005-03-21 15:56:00,89.466,89.482,89.433,89.461,307000001.0
2005-03-21 15:57:00,89.452,89.486,89.452,89.472,258200000.0
2005-03-21 15:58:00,89.449,89.464,89.436,89.455,160700002.0
2005-03-21 15:59:00,89.437,89.472,89.424,89.472,225199999.0
2005-03-21 16:00:00,89.441,89.455,89.423,89.438,182799996.0
2005-03-21 16:01:00,89.456,89.466,89.421,89.427,231799998.0
2005-03-21 16:02:00,89.445,89.462,89.418,89.432,260099997.0
2005-03-21 16:03:00,89.436,89.438,89.408,89.428,282000001.0
2005-03-21 16:04:00,89.435,89.472,89.423,89.472,320100004.0
2005-03-21 16:05:00,89.42,89.445,89.417,89.441,211900002.0
2005-03-21 16:06:00,89.424,89.444,89.397,89.409,182800002.0
2005-03-21 16:07:00,89.386,89.406,89.376,89.395,187899998.0
2005-03-21 16:08:00,89.397,89.421,89.397,89.418,139699999.0
2005-03-21 16:09:00,89.41,89.425,89.396,89.398,135300000.0
2005-03-21 16:10:00,89.423,89.43,89.403,89.413,278099999.0
2005-03-21 16:11:00,89.417,89.432,89.397,89.413,347999999.0
2005-03-21 16:12:00,89.421,89.421,89.386,89.389,139200002.0
2005-03-21 16:13:00,89.399,89.412,89.339,89.382,312799999.0
2005-03-21 16:14:00,89.409,89.414,89.38,89.393,153300000.0
2005-03-21 16:15:00,89.386,89.402,89.368,89.402,120799999.0
2005-03-21 16:16:00,89.398,89.411,89.383,89.405,235999999.0
2005-03-21 16:17:00,89.392,89.42,89.352,89.379,170000002.0
2005-03-21 16:18:00,89.39,89.397,89.363,89.374,234399999.0
2005-03-21 16:19:00,89.399,89.42,89.379,89.391,224799993.0
2005-03-21 16:20:00,89.385,89.416,89.375,89.403,169899997.0
2005-03-21 16:21:00,89.414,89.435,89.405,89.419,236799997.0
2005-03-21 16:22:00,89.424,89.441,89.402,89.437,246699997.0
2005-03-21 16:23:00,89.428,89.445,89.414,89.421,237699995.0
2005-03-21 16:24:00,89.439,89.472,89.432,89.472,293599998.0
2005-03-21 16:25:00,89.463,89.467,89.438,89.45,290199997.0
2005-03-21 16:26:00,89.436,89.46,89.436,89.459,162999999.0
2005-03-21 16:27:00,89.448,89.466,89.419,89.45,353599995.0
2005-03-21 16:28:00,89.44,89.479,89.433,89.461,450499997.0
2005-03-21 16:29:00,89.444,89.458,89.413,89.413,232000000.0
2005-03-21 16:30:00,89.417,89.441,89.406,89.42,325699995.0
2005-03-21 16:31:00,89.431,89.431,89.397,89.415,249900001.0
2005-03-21 16:32:00,89.426,89.447,89.406,89.408,195699996.0
2005-03-21 16:33:00,89.432,89.45,89.412,89.424,173600001.0
2005-03-21 16:34:00,89.423,89.44,89.404,89.424,190700001.0
2005-03-21 16:35:00,89.416,89.423,89.399,89.408,334400000.0
2005-03-21 16:36:00,89.411,89.425,89.39,89.422,399799999.0
2005-03-21 16:37:00,89.409,89.425,89.398,89.417,231199996.0
2005-03-21 16:38:00,89.399,89.419,89.369,89.393,244699998.0
2005-03-21 16:39:00,89.417,89.438,89.407,89.42,118999998.0
2005-03-21 16:40:00,89.423,89.423,89.394,89.394,115299999.0
2005-03-21 16:41:00,89.414,89.424,89.392,89.392,193399997.0
2005-03-21 16:42:00,89.423,89.423,89.372,89.383,318200003.0
2005-03-21 16:43:00,89.36,89.407,89.36,89.406,332599999.0
2005-03-21 16:44:00,89.417,89.429,89.396,89.41,210500003.0
2005-03-21 16:45:00,89.437,89.47,89.423,89.47,250699999.0
2005-03-21 16:46:00,89.455,89.457,89.43,89.436,179099997.0
2005-03-21 16:47:00,89.461,89.473,89.451,89.451,222100001.0
2005-03-21 16:48:00,89.46,89.481,89.446,89.472,264999996.0
2005-03-21 16:49:00,89.454,89.484,89.438,89.457,269400001.0
2005-03-21 16:50:00,89.495,89.518,89.479,89.502,192999999.0
2005-03-21 16:51:00,89.546,89.548,89.517,89.542,329999997.0
2005-03-21 16:52:00,89.53,89.546,89.514,89.523,289300001.0
2005-03-21 16:53:00,89.545,89.568,89.541,89.543,267700000.0
2005-03-21 16:54:00,89.545,89.578,89.545,89.564,201099998.0
2005-03-21 16:55:00,89.535,89.569,89.533,89.551,255099998.0
2005-03-21 16:56:00,89.55,89.57,89.537,89.552,221899999.0
2005-03-21 16:57:00,89.555,89.56,89.542,89.549,280900000.0
2005-03-21 16:58:00,89.558,89.558,89.531,89.538,179000003.0
2005-03-21 16:59:00,89.516,89.544,89.512,89.523,191399998.0
2005-03-21 17:00:00,89.501,89.521,89.487,89.501,128099997.0
2005-03-21 17:01:00,89.54,89.54,89.509,89.509,180600004.0
2005-03-21 17:02:00,89.519,89.538,89.508,89.533,174599997.0
2005-03-21 17:03:00,89.503,89.526,89.493,89.508,226800002.0
2005-03-21 17:04:00,89.516,89.523,89.492,89.505,240999998.0
2005-03-21 17:05:00,89.494,89.513,89.472,89.484,206500001.0
2005-03-21 17:06:00,89.502,89.502,89.47,89.492,323200005.0
2005-03-21 17:07:00,89.478,89.493,89.468,89.486,215500004.0
2005-03-21 17:08:00,89.481,89.496,89.468,89.476,236300000.0
2005-03-21 17:09:00,89.497,89.499,89.474,89.476,166100000.0
2005-03-21 17:10:00,89.471,89.487,89.456,89.47,235799996.0
2005-03-21 17:11:00,89.456,89.472,89.437,89.451,263999999.0
2005-03-21 17:12:00,89.455,89.476,89.442,89.458,265900001.0
2005-03-21 17:13:00,89.466,89.478,89.443,89.455,333899999.0
2005-03-21 17:14:00,89.445,89.487,89.431,89.487,270899999.0
2005-03-21 17:15:00,89.473,89.487,89.461,89.466,242800003.0
2005-03-21 17:16:00,89.476,89.482,89.449,89.467,111000001.0
2005-03-21 17:17:00,89.441,89.467,89.437,89.457,288899996.0
2005-03-21 17:18:00,89.432,89.454,89.431,89.441,189900000.0
2005-03-21 17:19:00,89.419,89.448,89.406,89.406,231900001.0
2005-03-21 17:20:00,89.418,89.418,89.393,89.399,134699998.0
2005-03-21 17:21:00,89.409,89.418,89.38,89.394,293699998.0
2005-03-21 17:22:00,89.387,89.406,89.377,89.4,226599998.0
2005-03-21 17:23:00,89.41,89.415,89.383,89.398,154499999.0
2005-03-21 17:24:00,89.423,89.423,89.385,89.385,265200005.0
2005-03-21 17:25:00,89.391,89.422,89.376,89.392,206700003.0
2005-03-21 17:26:00,89.39,89.39,89.354,89.354,136700000.0
2005-03-21 17:27:00,89.376,89.377,89.346,89.346,190599996.0
2005-03-21 17:28:00,89.352,89.365,89.344,89.364,151999999.0
2005-03-21 17:29:00,89.372,89.372,89.339,89.34,160300003.0
2005-03-21 17:30:00,89.388,89.388,89.348,89.349,250700000.0
2005-03-21 17:31:00,89.363,89.376,89.349,89.353,214200002.0
2005-03-21 17:32:00,89.365,89.382,89.351,89.362,269000000.0
2005-03-21 17:33:00,89.339,89.36,89.328,89.344,364999999.0
2005-03-21 17:34:00,89.362,89.37,89.335,89.335,251599997.0
2005-03-21 17:35:00,89.336,89.37,89.329,89.37,166299998.0
2005-03-21 17:36:00,89.339,89.366,89.339,89.355,278199998.0
2005-03-21 17:37:00,89.351,89.37,89.335,89.37,260100001.0
2005-03-21 17:38:00,89.383,89.383,89.347,89.364,176700000.0
2005-03-21 17:39:00,89.346,89.38,89.344,89.369,194599997.0
2005-03-21 17:40:00,89.355,89.355,89.313,89.323,281500002.0
2005-03-21 17:41:00,89.297,89.297,89.247,89.247,87100001.0
2005-03-21 17:42:00,89.27,89.273,89.213,89.213,323799999.0
2005-03-21 17:43:00,89.197,89.218,89.177,89.203,322399999.0
2005-03-21 17:44:00,89.206,89.246,89.206,89.246,202499998.0
2005-03-21 17:45:00,89.238,89.24,89.211,89.211,283899997.0
2005-03-21 17:46:00,89.21,89.226,89.198,89.216,245299999.0
2005-03-21 17:47:00,89.193,89.213,89.178,89.199,305999999.0
2005-03-21 17:48:00,89.179,89.208,89.176,89.191,165500002.0
2005-03-21 17:49:00,89.206,89.25,89.191,89.211,287899997.0
2005-03-21 17:50:00,89.214,89.26,89.205,89.225,280500001.0
2005-03-21 17:51:00,89.21,89.232,89.193,89.213,381400001.0
2005-03-21 17:52:00,89.22,89.231,89.2,89.217,225499999.0
2005-03-21 17:53:00,89.206,89.219,89.186,89.206,191999999.0
2005-03-21 17:54:00,89.207,89.209,89.175,89.187,259499995.0
2005-03-21 17:55:00,89.193,89.211,89.171,89.188,175700000.0
2005-03-21 17:56:00,89.2,89.218,89.193,89.2,145600000.0
2005-03-21 17:57:00,89.226,89.226,89.193,89.194,346599996.0
2005-03-21 17:58:00,89.217,89.22,89.196,89.196,158500002.0
2005-03-21 17:59:00,89.203,89.225,89.202,89.219,119999998.0
2005-03-21 18:00:00,89.218,89.253,89.218,89.253,82399999.0
2005-03-21 18:01:00,89.249,89.27,89.225,89.245,1747299989.0
2005-03-21 18:09:00,89.261,89.276,89.241,89.255,1995399986.0
2005-03-21 18:10:00,89.263,89.278,89.24,89.265,1804299983.0
2005-03-21 18:11:00,89.225,89.259,89.224,89.255,1130100008.0
2005-03-21 18:12:00,89.259,89.294,89.242,89.247,1033900003.0
2005-03-21 18:13:00,89.236,89.272,89.234,89.27,1700999988.0
2005-03-21 18:17:00,89.282,89.307,89.275,89.29,945600000.0
2005-03-21 18:18:00,89.295,89.303,89.264,89.276,1129900002.0
2005-03-21 18:20:00,89.287,89.308,89.269,89.294,1859899997.0
2005-03-21 18:21:00,89.284,89.292,89.251,89.265,1769799987.0
2005-03-21 18:22:00,89.267,89.279,89.246,89.269,1479399994.0
2005-03-21 18:25:00,89.208,89.248,89.201,89.206,1919999984.0
2005-03-21 18:26:00,89.205,89.231,89.185,89.225,2097500005.0
2005-03-21 18:27:00,89.206,89.248,89.199,89.232,1535999997.0
2005-03-21 18:28:00,89.225,89.231,89.187,89.207,1760099992.0
2005-03-21 18:29:00,89.198,89.229,89.194,89.22,919700002.0
2005-03-21 18:30:00,89.21,89.222,89.181,89.201,811099993.0
2005-03-21 18:31:00,89.166,89.207,89.165,89.175,1453099994.0
2005-03-21 18:32:00,89.182,89.191,89.153,89.16,2034899996.0
2005-03-21 18:34:00,89.185,89.192,89.152,89.163,1901799996.0
2005-03-21 18:35:00,89.15,89.173,89.135,89.157,1694900013.0
2005-03-21 18:36:00,89.157,89.182,89.15,89.165,819600003.0
2005-03-21 18:37:00,89.172,89.213,89.149,89.167,986199990.0
2005-03-21 18:38:00,89.165,89.19,89.146,89.176,750899998.0
2005-03-21 18:39:00,89.161,89.185,89.144,89.156,1055700005.0
2005-03-21 18:40:00,89.148,89.171,89.124,89.136,1901699997.0
2005-03-21 18:41:00,89.149,89.175,89.14,89.158,789100002.0
2005-03-21 18:42:00,89.138,89.161,89.126,89.143,1458999992.0
2005-03-21 18:43:00,89.135,89.15,89.113,89.132,366099999.0
2005-03-21 18:44:00,89.151,89.158,89.114,89.114,712699999.0
2005-03-21 18:45:00,89.116,89.15,89.114,89.142,731700002.0
2005-03-21 18:46:00,89.122,89.122,89.083,89.1,761600005.0
2005-03-21 18:47:00,89.107,89.109,89.075,89.081,294899998.0
2005-03-21 18:48:00,89.102,89.109,89.065,89.087,609900001.0
2005-03-21 18:49:00,89.108,89.147,89.086,89.1,585500003.0
2005-03-21 18:50:00,89.076,89.107,89.074,89.093,948399999.0
2005-03-21 18:51:00,89.079,89.109,89.079,89.096,1344399998.0
2005-03-21 18:52:00,89.076,89.104,89.069,89.096,1422700003.0
2005-03-21 18:53:00,89.092,89.119,89.07,89.091,1434499998.0
2005-03-21 18:54:00,89.083,89.111,89.069,89.091,1338500006.0
2005-03-21 18:55:00,89.062,89.111,89.062,89.111,1582699989.0
2005-03-21 18:56:00,89.103,89.126,89.1,89.125,314899998.0
2005-03-21 18:57:00,89.11,89.151,89.1,89.118,498599998.0
2005-03-21 18:58:00,89.137,89.144,89.112,89.115,1165200000.0
2005-03-21 18:59:00,89.128,89.141,89.113,89.12,1270899992.0
2005-03-21 19:00:00,89.127,89.159,89.126,89.143,357099994.0
2005-03-21 19:01:00,89.149,89.167,89.1,89.115,578699993.0
2005-03-21 19:02:00,89.102,89.122,89.094,89.113,225600000.0
2005-03-21 19:03:00,89.106,89.141,89.106,89.141,511000001.0
2005-03-21 19:04:00,89.102,89.141,89.1,89.115,425799999.0
2005-03-21 19:05:00,89.123,89.126,89.101,89.107,469100002.0
2005-03-21 19:06:00,89.122,89.152,89.102,89.117,1158700000.0
2005-03-21 19:07:00,89.154,89.165,89.126,89.126,1322899993.0
2005-03-21 19:08:00,89.15,89.164,89.126,89.141,1416800005.0
2005-03-21 19:09:00,89.136,89.177,89.114,89.166,949799993.0
2005-03-21 19:10:00,89.172,89.18,89.146,89.16,249099995.0
2005-03-21 19:11:00,89.142,89.152,89.12,89.135,562700003.0
2005-03-21 19:12:00,89.125,89.154,89.125,89.154,258699997.0
2005-03-21 19:13:00,89.124,89.139,89.093,89.112,335100000.0
2005-03-21 19:14:00,89.134,89.137,89.108,89.125,322099999.0
2005-03-21 19:15:00,89.123,89.146,89.103,89.146,987399998.0
2005-03-21 19:16:00,89.109,89.127,89.09,89.12,519000002.0
2005-03-21 19:17:00,89.103,89.121,89.079,89.116,765699994.0
2005-03-21 19:18:00,89.096,89.123,89.084,89.102,707699996.0
2005-03-21 19:19:00,89.101,89.108,89.069,89.079,1240299989.0
2005-03-21 19:20:00,89.102,89.108,89.063,89.091,628999993.0
2005-03-21 19:21:00,89.102,89.113,89.087,89.096,812599997.0
2005-03-21 19:22:00,89.095,89.11,89.068,89.105,302300001.0
2005-03-21 19:23:00,89.074,89.083,89.049,89.05,1831299999.0
2005-03-21 19:24:00,89.091,89.098,89.066,89.083,812800007.0
2005-03-21 19:25:00,89.065,89.088,89.056,89.083,931599996.0
2005-03-21 19:26:00,89.075,89.102,89.061,89.068,1932300016.0
2005-03-21 19:27:00,89.089,89.104,89.073,89.079,1213799997.0
2005-03-21 19:28:00,89.069,89.101,89.069,89.095,1176899994.0
2005-03-21 19:29:00,89.109,89.125,89.069,89.086,272000000.0
2005-03-21 19:30:00,89.113,89.116,89.07,89.116,906900000.0
2005-03-21 19:31:00,89.109,89.136,89.093,89.12,572499994.0
2005-03-21 19:32:00,89.14,89.147,89.099,89.113,973099995.0
2005-03-21 19:33:00,89.135,89.146,89.115,89.133,708200001.0
2005-03-21 19:34:00,89.137,89.154,89.12,89.133,959899996.0
2005-03-21 19:35:00,89.112,89.147,89.11,89.141,838699998.0
2005-03-21 19:36:00,89.14,89.161,89.134,89.148,685899994.0
2005-03-21 19:37:00,89.147,89.164,89.114,89.121,260600000.0
2005-03-21 19:38:00,89.135,89.161,89.107,89.12,800099997.0
2005-03-21 19:39:00,89.128,89.147,89.105,89.115,636099996.0
2005-03-21 19:40:00,89.116,89.151,89.112,89.132,927300008.0
2005-03-21 19:41:00,89.142,89.16,89.126,89.143,1147899994.0
2005-03-21 19:42:00,89.161,89.175,89.121,89.145,1215000006.0
2005-03-21 19:43:00,89.148,89.176,89.137,89.147,481000006.0
2005-03-21 19:44:00,89.144,89.154,89.129,89.132,774200000.0
2005-03-21 19:45:00,89.149,89.156,89.12,89.14,488199997.0
2005-03-21 19:46:00,89.123,89.151,89.117,89.133,768800004.0
2005-03-21 19:47:00,89.12,89.151,89.114,89.151,275500001.0
2005-03-21 19:48:00,89.149,89.176,89.138,89.175,1078699994.0
2005-03-21 19:49:00,89.155,89.179,89.138,89.165,571500002.0
2005-03-21 19:50:00,89.158,89.186,89.138,89.154,667799991.0
2005-03-21 19:51:00,89.133,89.18,89.118,89.144,593599996.0
2005-03-21 19:52:00,89.174,89.19,89.157,89.157,349799998.0
2005-03-21 19:53:00,89.16,89.179,89.141,89.178,856200000.0
2005-03-21 19:54:00,89.164,89.174,89.124,89.134,770900002.0
2005-03-21 19:55:00,89.156,89.176,89.15,89.167,264600001.0
2005-03-21 19:56:00,89.166,89.198,89.166,89.192,477900005.0
2005-03-21 19:57:00,89.166,89.195,89.151,89.195,615799999.0
2005-03-21 19:58:00,89.197,89.208,89.166,89.176,900600001.0
2005-03-21 19:59:00,89.185,89.198,89.167,89.185,723399996.0
2005-03-21 20:00:00,89.179,89.179,89.137,89.142,395000000.0
2005-03-21 20:01:00,89.136,89.151,89.118,89.13,476200000.0
2005-03-21 20:02:00,89.143,89.143,89.098,89.098,625199992.0
2005-03-21 20:03:00,89.121,89.15,89.108,89.126,649900002.0
2005-03-21 20:04:00,89.114,89.142,89.09,89.128,579300001.0
2005-03-21 20:05:00,89.118,89.144,89.109,89.122,396800001.0
2005-03-21 20:06:00,89.119,89.126,89.093,89.093,661900000.0
2005-03-21 20:07:00,89.101,89.115,89.084,89.098,434499998.0
2005-03-21 20:08:00,89.121,89.134,89.095,89.117,651100003.0
2005-03-21 20:09:00,89.085,89.113,89.064,89.099,482599995.0
2005-03-21 20:10:00,89.13,89.145,89.102,89.125,550700001.0
2005-03-21 20:11:00,89.115,89.126,89.08,89.106,1392800001.0
2005-03-21 20:12:00,89.136,89.148,89.107,89.107,1541299996.0
2005-03-21 20:13:00,89.122,89.137,89.111,89.137,958399994.0
2005-03-21 20:14:00,89.151,89.157,89.111,89.134,588899999.0
2005-03-21 20:15:00,89.155,89.17,89.135,89.135,967600000.0
2005-03-21 20:16:00,89.138,89.155,89.11,89.145,1305299989.0
2005-03-21 20:17:00,89.154,89.158,89.132,89.132,291099999.0
2005-03-21 20:18:00,89.135,89.151,89.123,89.145,206100001.0
2005-03-21 20:19:00,89.131,89.145,89.093,89.123,1461999996.0
2005-03-21 20:20:00,89.132,89.155,89.118,89.136,1567599995.0
2005-03-21 20:21:00,89.108,89.153,89.107,89.118,307599999.0
2005-03-21 20:22:00,89.11,89.122,89.091,89.104,953499994.0
2005-03-21 20:23:00,89.114,89.129,89.096,89.125,759499999.0
2005-03-21 20:24:00,89.108,89.147,89.108,89.136,441099998.0
2005-03-21 20:25:00,89.137,89.163,89.104,89.124,514500002.0
2005-03-21 20:26:00,89.109,89.139,89.099,89.112,384800000.0
2005-03-21 20:27:00,89.108,89.141,89.1,89.141,1131499985.0
2005-03-21 20:28:00,89.117,89.121,89.083,89.103,2136699994.0
2005-03-21 20:31:00,89.088,89.142,89.063,89.142,1627800001.0
2005-03-21 20:32:00,89.127,89.129,89.092,89.092,1915700003.0
2005-03-21 20:33:00,89.09,89.133,89.086,89.133,561999997.0
2005-03-21 20:34:00,89.147,89.165,89.133,89.138,403900002.0
2005-03-21 20:35:00,89.149,89.149,89.097,89.097,610099999.0
2005-03-21 20:36:00,89.148,89.172,89.131,89.155,485399995.0
2005-03-21 20:37:00,89.163,89.167,89.129,89.131,546100001.0
2005-03-21 20:38:00,89.127,89.149,89.112,89.125,1412200003.0
2005-03-21 20:39:00,89.124,89.149,89.103,89.126,1206899992.0
2005-03-21 20:40:00,89.134,89.142,89.1,89.126,1662900008.0
2005-03-21 20:41:00,89.12,89.151,89.117,89.129,1028899984.0
2005-03-21 20:42:00,89.119,89.146,89.086,89.089,895599997.0
2005-03-21 20:43:00,89.126,89.145,89.111,89.111,731299993.0
2005-03-21 20:44:00,89.126,89.126,89.079,89.097,1092899995.0
2005-03-21 20:45:00,89.112,89.123,89.093,89.118,1117299997.0
2005-03-21 20:46:00,89.112,89.144,89.104,89.121,757399997.0
2005-03-21 20:47:00,89.093,89.149,89.093,89.126,992499995.0
2005-03-21 20:48:00,89.122,89.148,89.111,89.128,956500004.0
2005-03-21 20:49:00,89.128,89.149,89.106,89.106,860299996.0
2005-03-21 20:50:00,89.093,89.118,89.078,89.106,824399999.0
2005-03-21 20:51:00,89.089,89.122,89.089,89.121,842799995.0
2005-03-21 20:52:00,89.122,89.142,89.104,89.127,626099995.0
2005-03-21 20:53:00,89.114,89.127,89.086,89.127,1306799991.0
2005-03-21 20:54:00,89.121,89.149,89.1,89.147,282899995.0
2005-03-21 20:55:00,89.147,89.147,89.098,89.129,1196299997.0
2005-03-21 20:56:00,89.113,89.116,89.067,89.092,834199989.0
2005-03-21 20:57:00,89.079,89.105,89.074,89.105,1373099990.0
2005-03-21 20:59:00,89.08,89.109,89.048,89.082,2000599996.0
2005-03-21 21:00:00,89.097,89.108,89.066,89.088,2091799999.0
2005-03-21 21:02:00,89.113,89.121,89.082,89.096,646799994.0
2005-03-21 21:03:00,89.095,89.122,89.095,89.113,694600006.0
2005-03-21 21:04:00,89.108,89.108,89.066,89.077,471800001.0
2005-03-21 21:05:00,89.062,89.103,89.062,89.103,328499996.0
2005-03-21 21:06:00,89.097,89.131,89.089,89.115,677500002.0
2005-03-21 21:07:00,89.135,89.171,89.128,89.149,688499998.0
2005-03-21 21:08:00,89.141,89.17,89.124,89.17,533200004.0
2005-03-21 21:09:00,89.132,89.16,89.131,89.16,405400002.0
2005-03-21 21:10:00,89.152,89.17,89.144,89.156,284199997.0
2005-03-21 21:11:00,89.146,89.177,89.145,89.165,450699996.0
2005-03-21 21:12:00,89.159,89.197,89.159,89.194,429899999.0
2005-03-21 21:13:00,89.176,89.198,89.167,89.198,980300005.0
2005-03-21 21:14:00,89.19,89.199,89.169,89.179,1114399998.0
2005-03-21 21:15:00,89.184,89.199,89.165,89.185,1053800001.0
2005-03-21 21:16:00,89.171,89.206,89.169,89.199,595499995.0
2005-03-21 21:17:00,89.19,89.195,89.151,89.153,1157099997.0
2005-03-21 21:18:00,89.174,89.198,89.167,89.192,844400000.0
2005-03-21 21:19:00,89.203,89.218,89.186,89.197,1080899999.0
2005-03-21 21:20:00,89.198,89.21,89.174,89.202,1354899994.0
2005-03-21 21:21:00,89.205,89.205,89.168,89.168,1719199994.0
2005-03-21 21:22:00,89.177,89.2,89.166,89.172,1593199992.0
2005-03-21 21:23:00,89.189,89.201,89.158,89.193,1092499995.0
2005-03-21 21:24:00,89.186,89.204,89.161,89.198,974399999.0
2005-03-21 21:25:00,89.177,89.201,89.176,89.193,1258900000.0
2005-03-21 21:26:00,89.182,89.204,89.168,89.18,558700004.0
2005-03-21 21:27:00,89.212,89.212,89.166,89.166,505299999.0
2005-03-21 21:28:00,89.182,89.196,89.175,89.184,258299997.0
2005-03-21 21:29:00,89.191,89.199,89.162,89.17,648500000.0
2005-03-21 21:30:00,89.171,89.185,89.149,89.175,523399999.0
2005-03-21 21:31:00,89.162,89.207,89.162,89.207,310200001.0
2005-03-21 21:32:00,89.198,89.204,89.17,89.188,1312499996.0
2005-03-21 21:33:00,89.189,89.198,89.168,89.182,156700000.0
2005-03-21 21:34:00,89.167,89.196,89.159,89.179,561199994.0
2005-03-21 21:35:00,89.185,89.197,89.167,89.185,369299998.0
2005-03-21 21:36:00,89.17,89.194,89.17,89.188,111099999.0
2005-03-21 21:37:00,89.156,89.195,89.156,89.187,362900002.0
2005-03-21 21:38:00,89.17,89.193,89.156,89.167,464799996.0
2005-03-21 21:39:00,89.181,89.212,89.181,89.207,146499999.0
2005-03-21 21:40:00,89.195,89.199,89.172,89.178,361400004.0
2005-03-21 21:41:00,89.187,89.198,89.17,89.17,383500001.0
2005-03-21 21:42:00,89.206,89.206,89.17,89.171,503099996.0
2005-03-21 21:43:00,89.189,89.197,89.161,89.179,587199994.0
2005-03-21 21:44:00,89.197,89.215,89.166,89.183,1700699994.0
2005-03-21 21:45:00,89.171,89.193,89.158,89.193,788899995.0
2005-03-21 21:46:00,89.184,89.209,89.163,89.183,350999999.0
2005-03-21 21:47:00,89.179,89.202,89.168,89.184,687899999.0
2005-03-21 21:48:00,89.193,89.213,89.184,89.211,291399996.0
2005-03-21 21:49:00,89.23,89.245,89.196,89.207,784900006.0
2005-03-21 21:50:00,89.232,89.251,89.22,89.237,197299997.0
2005-03-21 21:51:00,89.239,89.256,89.229,89.244,378099997.0
2005-03-21 21:52:00,89.239,89.252,89.213,89.223,634899996.0
2005-03-21 21:53:00,89.241,89.241,89.202,89.207,183399999.0
2005-03-21 21:54:00,89.25,89.25,89.22,89.227,136500001.0
2005-03-21 21:55:00,89.235,89.248,89.221,89.235,183000000.0
2005-03-21 21:56:00,89.259,89.274,89.241,89.267,533699998.0
2005-03-21 21:57:00,89.257,89.271,89.244,89.261,172400001.0
2005-03-21 21:58:00,89.262,89.275,89.246,89.265,179800000.0
2005-03-21 21:59:00,89.265,89.274,89.229,89.24,615500001.0
2005-03-21 22:00:00,89.236,89.266,89.215,89.228,867099991.0
2005-03-21 22:01:00,89.231,89.24,89.21,89.224,795699998.0
2005-03-21 22:02:00,89.222,89.233,89.201,89.215,1304199992.0
2005-03-21 22:03:00,89.22,89.243,89.206,89.223,280999999.0
2005-03-21 22:04:00,89.237,89.249,89.202,89.221,661299994.0
2005-03-21 22:05:00,89.239,89.239,89.195,89.219,332999995.0
2005-03-21 22:06:00,89.21,89.229,89.199,89.218,167500000.0
2005-03-21 22:07:00,89.214,89.226,89.201,89.223,300100001.0
2005-03-21 22:08:00,89.201,89.225,89.199,89.199,285099999.0
2005-03-21 22:09:00,89.196,89.22,89.191,89.21,238499996.0
2005-03-21 22:10:00,89.208,89.227,89.186,89.21,205900000.0
2005-03-21 22:11:00,89.201,89.226,89.181,89.194,410699996.0
2005-03-21 22:12:00,89.182,89.209,89.166,89.205,491599996.0
2005-03-21 22:13:00,89.195,89.216,89.18,89.205,436599995.0
2005-03-21 22:14:00,89.199,89.209,89.186,89.186,225800001.0
2005-03-21 22:15:00,89.196,89.208,89.178,89.178,590099996.0
2005-03-21 22:16:00,89.178,89.21,89.176,89.207,514599993.0
2005-03-21 22:17:00,89.213,89.216,89.18,89.184,343699999.0
2005-03-21 22:18:00,89.184,89.205,89.169,89.184,294699996.0
2005-03-21 22:19:00,89.201,89.201,89.163,89.163,223199999.0
2005-03-21 22:20:00,89.17,89.196,89.17,89.192,197200000.0
2005-03-21 22:21:00,89.186,89.206,89.173,89.188,143100000.0
2005-03-21 22:22:00,89.198,89.204,89.176,89.176,439099999.0
2005-03-21 22:23:00,89.195,89.201,89.179,89.181,160500001.0
2005-03-21 22:24:00,89.208,89.208,89.186,89.19,117300000.0
2005-03-21 22:25:00,89.2,89.219,89.185,89.201,278499995.0
2005-03-21 22:26:00,89.21,89.226,89.185,89.185,120599999.0
2005-03-21 22:27:00,89.202,89.213,89.173,89.174,718700001.0
2005-03-21 22:28:00,89.21,89.21,89.185,89.187,493100002.0
2005-03-21 22:29:00,89.195,89.217,89.179,89.204,361299993.0
2005-03-21 22:30:00,89.195,89.213,89.179,89.199,586499994.0
2005-03-21 22:31:00,89.201,89.228,89.201,89.226,95099999.0
2005-03-21 22:32:00,89.206,89.212,89.178,89.178,317599997.0
2005-03-21 22:33:00,89.201,89.227,89.191,89.207,534200002.0
2005-03-21 22:34:00,89.195,89.217,89.193,89.213,346400003.0
2005-03-21 22:35:00,89.217,89.232,89.195,89.207,297700001.0
2005-03-21 22:36:00,89.209,89.225,89.181,89.205,337499997.0
2005-03-21 22:37:00,89.201,89.205,89.178,89.205,182699997.0
2005-03-21 22:38:00,89.218,89.237,89.178,89.192,232299999.0
2005-03-21 22:39:00,89.19,89.214,89.183,89.205,240100000.0
2005-03-21 22:40:00,89.21,89.21,89.172,89.178,186200000.0
2005-03-21 22:41:00,89.182,89.21,89.18,89.21,194499997.0
2005-03-21 22:42:00,89.195,89.2,89.171,89.173,195000001.0
2005-03-21 22:43:00,89.193,89.221,89.187,89.219,662999998.0
2005-03-21 22:44:00,89.214,89.219,89.188,89.188,347499998.0
2005-03-21 22:45:00,89.174,89.209,89.169,89.202,307600001.0
2005-03-21 22:46:00,89.197,89.217,89.175,89.203,460799996.0
2005-03-21 22:47:00,89.233,89.233,89.191,89.21,307999999.0
2005-03-21 22:48:00,89.196,89.216,89.145,89.145,648399999.0
2005-03-21 22:49:00,89.18,89.23,89.18,89.207,508999996.0
2005-03-21 22:50:00,89.22,89.234,89.176,89.192,292200000.0
2005-03-21 22:51:00,89.224,89.224,89.177,89.192,772899995.0
2005-03-21 22:52:00,89.213,89.23,89.2,89.2,335600002.0
2005-03-21 22:53:00,89.206,89.219,89.166,89.178,341699999.0
2005-03-21 22:54:00,89.196,89.225,89.196,89.215,245800002.0
2005-03-21 22:55:00,89.208,89.218,89.173,89.184,366099998.0
2005-03-21 22:56:00,89.199,89.203,89.179,89.181,148699999.0
2005-03-21 22:57:00,89.203,89.22,89.175,89.207,292300000.0
2005-03-21 22:58:00,89.207,89.218,89.186,89.214,323299997.0
2005-03-21 22:59:00,89.177,89.203,89.133,89.179,201099999.0
2005-03-21 23:00:00,89.189,89.205,89.169,89.191,93900001.0
2005-03-21 23:01:00,89.209,89.209,89.183,89.189,122900000.0
2005-03-21 23:02:00,89.198,89.215,89.184,89.211,211500001.0
2005-03-21 23:03:00,89.229,89.229,89.192,89.202,238200001.0
2005-03-21 23:04:00,89.207,89.225,89.191,89.206,188399995.0
2005-03-21 23:05:00,89.209,89.22,89.195,89.203,154499998.0
2005-03-21 23:06:00,89.234,89.237,89.205,89.218,298099998.0
2005-03-21 23:07:00,89.206,89.229,89.191,89.208,137799999.0
2005-03-21 23:08:00,89.196,89.221,89.195,89.215,203700002.0
2005-03-21 23:09:00,89.209,89.225,89.2,89.21,190599999.0
2005-03-21 23:10:00,89.21,89.23,89.195,89.208,177999999.0
2005-03-21 23:11:00,89.195,89.217,89.191,89.201,231799998.0
2005-03-21 23:12:00,89.204,89.209,89.185,89.185,210099999.0
2005-03-21 23:13:00,89.192,89.219,89.186,89.209,334099999.0
2005-03-21 23:14:00,89.225,89.225,89.194,89.194,255499997.0
2005-03-21 23:15:00,89.206,89.229,89.205,89.206,148199998.0
2005-03-21 23:16:00,89.221,89.238,89.204,89.212,228699999.0
2005-03-21 23:17:00,89.191,89.234,89.191,89.222,240099998.0
2005-03-21 23:18:00,89.217,89.235,89.193,89.209,132899999.0
2005-03-21 23:19:00,89.204,89.224,89.199,89.221,264899998.0
2005-03-21 23:20:00,89.229,89.229,89.201,89.212,197699999.0
2005-03-21 23:21:00,89.2,89.232,89.192,89.206,191100000.0
2005-03-21 23:22:00,89.245,89.245,89.193,89.193,102800001.0
2005-03-21 23:23:00,89.186,89.199,89.176,89.179,272200001.0
2005-03-21 23:24:00,89.197,89.197,89.169,89.174,250999999.0
2005-03-21 23:25:00,89.184,89.197,89.175,89.193,202600001.0
2005-03-21 23:26:00,89.186,89.218,89.173,89.206,220900004.0
2005-03-21 23:27:00,89.197,89.199,89.168,89.183,186000001.0
2005-03-21 23:28:00,89.201,89.207,89.185,89.198,195400002.0
2005-03-21 23:29:00,89.215,89.215,89.178,89.178,507299997.0
2005-03-21 23:30:00,89.193,89.209,89.171,89.181,195899997.0
2005-03-21 23:31:00,89.177,89.196,89.165,89.183,242700002.0
2005-03-21 23:32:00,89.184,89.207,89.163,89.187,165100002.0
2005-03-21 23:33:00,89.178,89.194,89.161,89.18,250099999.0
2005-03-21 23:34:00,89.179,89.193,89.16,89.187,263699997.0
2005-03-21 23:35:00,89.19,89.19,89.138,89.155,318900001.0
2005-03-21 23:36:00,89.179,89.195,89.163,89.175,114899999.0
2005-03-21 23:37:00,89.185,89.209,89.181,89.181,142500003.0
2005-03-21 23:38:00,89.179,89.216,89.179,89.209,277700000.0
2005-03-21 23:39:00,89.197,89.204,89.177,89.177,206999996.0
2005-03-21 23:40:00,89.191,89.212,89.177,89.177,193000001.0
2005-03-21 23:41:00,89.208,89.224,89.189,89.212,174099996.0
2005-03-21 23:42:00,89.193,89.235,89.19,89.205,294200000.0
2005-03-21 23:43:00,89.201,89.233,89.189,89.217,220400002.0
2005-03-21 23:44:00,89.223,89.234,89.197,89.218,273100003.0
2005-03-21 23:45:00,89.223,89.267,89.206,89.246,193300000.0
2005-03-21 23:46:00,89.225,89.252,89.199,89.207,76300000.0
2005-03-21 23:47:00,89.205,89.212,89.187,89.205,225699998.0
2005-03-21 23:48:00,89.21,89.219,89.195,89.207,257299996.0
2005-03-21 23:49:00,89.201,89.229,89.201,89.229,65799999.0
2005-03-21 23:50:00,89.22,89.229,89.196,89.21,205299997.0
2005-03-21 23:51:00,89.194,89.223,89.189,89.217,210299999.0
2005-03-21 23:52:00,89.195,89.231,89.191,89.206,232900001.0
2005-03-21 23:53:00,89.209,89.229,89.202,89.229,218500000.0
2005-03-21 23:54:00,89.224,89.234,89.195,89.218,209200003.0
2005-03-21 23:55:00,89.213,89.22,89.198,89.213,171600000.0
2005-03-21 23:56:00,89.223,89.234,89.208,89.225,261000002.0
2005-03-21 23:57:00,89.215,89.229,89.197,89.198,385799999.0
2005-03-21 23:58:00,89.204,89.211,89.154,89.157,171499997.0
2005-03-21 23:59:00,89.181,89.213,89.181,89.2,153900000.0
2005-03-22 00:00:00,89.212,89.233,89.171,89.188,234699999.0
2005-03-22 00:01:00,89.162,89.189,89.16,89.178,355200003.0
2005-03-22 00:02:00,89.176,89.195,89.161,89.18,169199998.0
2005-03-22 00:03:00,89.207,89.208,89.186,89.195,113299999.0
2005-03-22 00:04:00,89.194,89.198,89.167,89.175,224199999.0
2005-03-22 00:05:00,89.188,89.211,89.168,89.185,295299995.0
2005-03-22 00:06:00,89.169,89.191,89.162,89.191,222400002.0
2005-03-22 00:07:00,89.151,89.175,89.145,89.171,158299998.0
2005-03-22 00:08:00,89.157,89.178,89.147,89.16,182300001.0
2005-03-22 00:09:00,89.172,89.182,89.136,89.136,271400001.0
2005-03-22 00:10:00,89.172,89.203,89.172,89.197,330000001.0
2005-03-22 00:11:00,89.18,89.18,89.15,89.16,159500001.0
2005-03-22 00:12:00,89.187,89.211,89.181,89.187,208499999.0
2005-03-22 00:13:00,89.183,89.207,89.178,89.189,189400002.0
2005-03-22 00:14:00,89.187,89.211,89.166,89.174,235899997.0
2005-03-22 00:15:00,89.169,89.187,89.165,89.182,136899999.0
2005-03-22 00:16:00,89.161,89.192,89.151,89.192,219899997.0
2005-03-22 00:17:00,89.199,89.199,89.171,89.171,169100002.0
2005-03-22 00:18:00,89.171,89.197,89.165,89.18,182200000.0
2005-03-22 00:19:00,89.213,89.213,89.186,89.191,103799999.0
2005-03-22 00:20:00,89.19,89.21,89.171,89.171,231699999.0
2005-03-22 00:21:00,89.207,89.212,89.187,89.209,292299996.0
2005-03-22 00:22:00,89.21,89.219,89.193,89.198,128499998.0
2005-03-22 00:23:00,89.179,89.201,89.17,89.194,88199998.0
2005-03-22 00:24:00,89.194,89.218,89.171,89.218,182399998.0
2005-03-22 00:25:00,89.212,89.212,89.185,89.197,320200000.0
2005-03-22 00:26:00,89.194,89.221,89.181,89.221,125600001.0
2005-03-22 00:27:00,89.242,89.25,89.211,89.211,279699999.0
2005-03-22 00:28:00,89.237,89.237,89.214,89.219,204100002.0
2005-03-22 00:29:00,89.237,89.248,89.217,89.239,211900001.0
2005-03-22 00:30:00,89.241,89.261,89.22,89.243,135100003.0
2005-03-22 00:31:00,89.244,89.249,89.222,89.242,209700000.0
2005-03-22 00:32:00,89.23,89.26,89.221,89.26,130099999.0
2005-03-22 00:33:00,89.257,89.276,89.245,89.266,182700002.0
2005-03-22 00:34:00,89.25,89.272,89.213,89.235,210700001.0
2005-03-22 00:35:00,89.242,89.242,89.217,89.229,219100002.0
2005-03-22 00:36:00,89.238,89.256,89.224,89.233,304100000.0
2005-03-22 00:37:00,89.216,89.233,89.202,89.232,293299998.0
2005-03-22 00:38:00,89.205,89.228,89.204,89.219,124299999.0
2005-03-22 00:39:00,89.228,89.229,89.198,89.21,252299998.0
2005-03-22 00:40:00,89.228,89.244,89.204,89.225,183800001.0
2005-03-22 00:41:00,89.227,89.238,89.209,89.209,119500000.0
2005-03-22 00:42:00,89.22,89.254,89.217,89.227,236300003.0
2005-03-22 00:43:00,89.211,89.243,89.207,89.221,243799999.0
2005-03-22 00:44:00,89.226,89.231,89.204,89.208,193400003.0
2005-03-22 00:45:00,89.204,89.227,89.185,89.207,266099993.0
2005-03-22 00:46:00,89.219,89.223,89.195,89.208,271800001.0
2005-03-22 00:47:00,89.207,89.225,89.185,89.205,335499999.0
2005-03-22 00:48:00,89.184,89.208,89.173,89.191,282999998.0
2005-03-22 00:49:00,89.185,89.218,89.185,89.205,279199996.0
2005-03-22 00:50:00,89.205,89.209,89.161,89.209,304200000.0
2005-03-22 00:51:00,89.215,89.215,89.187,89.203,217300003.0
2005-03-22 00:52:00,89.231,89.231,89.194,89.197,214100002.0
2005-03-22 00:53:00,89.22,89.234,89.2,89.205,199499997.0
2005-03-22 00:54:00,89.214,89.23,89.199,89.225,217099998.0
2005-03-22 00:55:00,89.23,89.23,89.192,89.198,204099999.0
2005-03-22 00:56:00,89.201,89.232,89.201,89.212,239800003.0
2005-03-22 00:57:00,89.21,89.235,89.194,89.22,254300000.0
2005-03-22 00:58:00,89.199,89.212,89.178,89.195,182999994.0
2005-03-22 00:59:00,89.187,89.219,89.178,89.198,333500000.0
2005-03-22 01:00:00,89.201,89.215,89.179,89.183,244900000.0
2005-03-22 01:01:00,89.203,89.203,89.178,89.179,121699999.0
2005-03-22 01:02:00,89.173,89.185,89.144,89.171,267399999.0
2005-03-22 01:03:00,89.162,89.197,89.162,89.194,160099999.0
2005-03-22 01:04:00,89.18,89.229,89.18,89.229,55599999.0
2005-03-22 01:05:00,89.239,89.26,89.224,89.241,206100001.0
2005-03-22 01:06:00,89.228,89.246,89.209,89.215,322100000.0
2005-03-22 01:07:00,89.23,89.235,89.197,89.197,154900000.0
2005-03-22 01:08:00,89.2,89.22,89.186,89.208,227899997.0
2005-03-22 01:09:00,89.222,89.241,89.206,89.226,141000001.0
2005-03-22 01:10:00,89.207,89.235,89.202,89.235,231300001.0
2005-03-22 01:11:00,89.23,89.233,89.196,89.219,230399999.0
2005-03-22 01:12:00,89.212,89.228,89.2,89.223,304000000.0
2005-03-22 01:13:00,89.22,89.24,89.208,89.21,283500000.0
2005-03-22 01:14:00,89.225,89.23,89.198,89.216,168999999.0
2005-03-22 01:15:00,89.214,89.233,89.203,89.233,224999999.0
2005-03-22 01:16:00,89.224,89.243,89.215,89.218,257200002.0
2005-03-22 01:17:00,89.205,89.248,89.189,89.227,144600002.0
2005-03-22 01:18:00,89.235,89.242,89.198,89.198,229999997.0
2005-03-22 01:19:00,89.214,89.235,89.204,89.208,105300000.0
2005-03-22 01:20:00,89.191,89.227,89.191,89.222,217500002.0
2005-03-22 01:21:00,89.224,89.245,89.21,89.233,188300002.0
2005-03-22 01:22:00,89.225,89.227,89.196,89.21,196100003.0
2005-03-22 01:23:00,89.168,89.208,89.159,89.177,321200005.0
2005-03-22 01:24:00,89.198,89.21,89.177,89.192,396000001.0
2005-03-22 01:25:00,89.181,89.205,89.172,89.205,122499998.0
2005-03-22 01:26:00,89.177,89.211,89.166,89.211,211300001.0
2005-03-22 01:27:00,89.183,89.216,89.183,89.216,226199998.0
2005-03-22 01:28:00,89.182,89.211,89.176,89.197,224999999.0
2005-03-22 01:29:00,89.2,89.221,89.178,89.187,249599994.0
2005-03-22 01:30:00,89.23,89.23,89.184,89.184,257799999.0
2005-03-22 01:31:00,89.219,89.228,89.19,89.212,254499998.0
2005-03-22 01:32:00,89.206,89.206,89.179,89.186,174999998.0
2005-03-22 01:33:00,89.192,89.203,89.174,89.195,262499999.0
2005-03-22 01:34:00,89.189,89.2,89.171,89.172,301199999.0
2005-03-22 01:35:00,89.184,89.203,89.18,89.186,262600001.0
2005-03-22 01:36:00,89.188,89.206,89.176,89.194,146200001.0
2005-03-22 01:37:00,89.208,89.233,89.191,89.218,173399999.0
2005-03-22 01:38:00,89.224,89.232,89.201,89.224,312700001.0
2005-03-22 01:39:00,89.19,89.209,89.179,89.205,300899996.0
2005-03-22 01:40:00,89.21,89.227,89.192,89.207,90500001.0
2005-03-22 01:41:00,89.202,89.22,89.189,89.206,202200000.0
2005-03-22 01:42:00,89.208,89.213,89.184,89.192,235600002.0
2005-03-22 01:43:00,89.181,89.207,89.177,89.192,155499999.0
2005-03-22 01:44:00,89.185,89.214,89.185,89.213,223899999.0
2005-03-22 01:45:00,89.192,89.221,89.188,89.197,155799999.0
2005-03-22 01:46:00,89.219,89.235,89.208,89.221,99900001.0
2005-03-22 01:47:00,89.211,89.231,89.192,89.205,195700001.0
2005-03-22 01:48:00,89.237,89.242,89.196,89.232,227399997.0
2005-03-22 01:49:00,89.204,89.219,89.19,89.192,286399999.0
2005-03-22 01:50:00,89.207,89.226,89.174,89.174,322700003.0
2005-03-22 01:51:00,89.192,89.221,89.185,89.199,246899999.0
2005-03-22 01:52:00,89.22,89.228,89.189,89.189,259400004.0
2005-03-22 01:53:00,89.225,89.225,89.171,89.183,255499997.0
2005-03-22 01:54:00,89.171,89.202,89.171,89.189,145899999.0
2005-03-22 01:55:00,89.175,89.211,89.175,89.196,235699998.0
2005-03-22 01:56:00,89.187,89.219,89.187,89.197,407600001.0
2005-03-22 01:57:00,89.18,89.206,89.175,89.194,377599995.0
2005-03-22 01:58:00,89.221,89.221,89.187,89.192,155400002.0
2005-03-22 01:59:00,89.205,89.205,89.172,89.19,237300002.0
2005-03-22 02:00:00,89.19,89.208,89.178,89.186,201500000.0
2005-03-22 02:01:00,89.213,89.224,89.197,89.207,228599997.0
2005-03-22 02:02:00,89.206,89.218,89.195,89.195,198899998.0
2005-03-22 02:03:00,89.194,89.217,89.189,89.207,220499997.0
2005-03-22 02:04:00,89.189,89.225,89.188,89.225,145899999.0
2005-03-22 02:05:00,89.194,89.223,89.194,89.223,166700001.0
2005-03-22 02:06:00,89.217,89.219,89.183,89.183,285900001.0
2005-03-22 02:07:00,89.203,89.226,89.193,89.209,314999999.0
2005-03-22 02:08:00,89.203,89.232,89.198,89.198,319500004.0
2005-03-22 02:09:00,89.213,89.233,89.198,89.205,251199999.0
2005-03-22 02:10:00,89.209,89.23,89.204,89.23,219600001.0
2005-03-22 02:11:00,89.201,89.235,89.194,89.235,253699995.0
2005-03-22 02:12:00,89.212,89.241,89.212,89.229,263100004.0
2005-03-22 02:13:00,89.224,89.25,89.221,89.228,221900002.0
2005-03-22 02:14:00,89.245,89.26,89.23,89.246,270800001.0
2005-03-22 02:15:00,89.239,89.266,89.226,89.247,479700000.0
2005-03-22 02:16:00,89.228,89.255,89.222,89.235,227500001.0
2005-03-22 02:17:00,89.219,89.241,89.202,89.21,193700001.0
2005-03-22 02:18:00,89.196,89.22,89.18,89.207,198199997.0
2005-03-22 02:19:00,89.196,89.223,89.196,89.217,211900000.0
2005-03-22 02:20:00,89.229,89.229,89.205,89.214,112799999.0
2005-03-22 02:21:00,89.223,89.238,89.214,89.226,193600000.0
2005-03-22 02:22:00,89.227,89.227,89.191,89.212,179700000.0
2005-03-22 02:23:00,89.23,89.23,89.179,89.191,323600003.0
2005-03-22 02:24:00,89.207,89.211,89.185,89.185,320000003.0
2005-03-22 02:25:00,89.183,89.197,89.164,89.191,136899999.0
2005-03-22 02:26:00,89.204,89.214,89.184,89.202,166500002.0
2005-03-22 02:27:00,89.211,89.237,89.197,89.21,373000001.0
2005-03-22 02:28:00,89.203,89.214,89.194,89.212,219899999.0
2005-03-22 02:29:00,89.232,89.241,89.213,89.216,168100001.0
2005-03-22 02:30:00,89.213,89.238,89.204,89.225,200500001.0
2005-03-22 02:31:00,89.247,89.254,89.219,89.235,320900005.0
2005-03-22 02:32:00,89.224,89.243,89.213,89.235,285299999.0
2005-03-22 02:33:00,89.24,89.255,89.232,89.232,176399999.0
2005-03-22 02:34:00,89.224,89.265,89.224,89.236,287799996.0
2005-03-22 02:35:00,89.207,89.244,89.207,89.235,256100001.0
2005-03-22 02:36:00,89.216,89.238,89.212,89.238,221299999.0
2005-03-22 02:37:00,89.222,89.224,89.189,89.217,331500005.0
2005-03-22 02:38:00,89.205,89.22,89.183,89.22,185400002.0
2005-03-22 02:39:00,89.207,89.211,89.186,89.198,335799998.0
2005-03-22 02:40:00,89.191,89.207,89.182,89.186,277700004.0
2005-03-22 02:41:00,89.208,89.216,89.189,89.2,356600007.0
2005-03-22 02:42:00,89.2,89.209,89.173,89.178,338200003.0
2005-03-22 02:43:00,89.175,89.213,89.175,89.202,141599998.0
2005-03-22 02:44:00,89.2,89.219,89.19,89.194,228199999.0
2005-03-22 02:45:00,89.191,89.209,89.189,89.191,177400001.0
2005-03-22 02:46:00,89.202,89.214,89.188,89.203,260800003.0
2005-03-22 02:47:00,89.2,89.22,89.185,89.201,114099999.0
2005-03-22 02:48:00,89.179,89.217,89.179,89.206,243599998.0
2005-03-22 02:49:00,89.189,89.208,89.187,89.2,59700000.0
2005-03-22 02:50:00,89.189,89.215,89.186,89.2,369000004.0
2005-03-22 02:51:00,89.198,89.226,89.193,89.198,336899999.0
2005-03-22 02:52:00,89.194,89.215,89.191,89.207,226599999.0
2005-03-22 02:53:00,89.184,89.223,89.184,89.223,184099998.0
2005-03-22 02:54:00,89.213,89.225,89.191,89.212,149400000.0
2005-03-22 02:55:00,89.227,89.242,89.197,89.211,201299996.0
2005-03-22 02:56:00,89.225,89.229,89.187,89.187,393700002.0
2005-03-22 02:57:00,89.177,89.205,89.177,89.201,105500000.0
2005-03-22 02:58:00,89.192,89.208,89.18,89.193,181099998.0
2005-03-22 02:59:00,89.188,89.223,89.184,89.215,286600002.0
2005-03-22 03:00:00,89.216,89.23,89.201,89.213,332800002.0
2005-03-22 03:01:00,89.211,89.231,89.201,89.205,277000003.0
2005-03-22 03:02:00,89.207,89.23,89.201,89.23,201499999.0
2005-03-22 03:03:00,89.205,89.22,89.189,89.218,312300002.0
2005-03-22 03:04:00,89.208,89.208,89.193,89.197,74400000.0
2005-03-22 03:05:00,89.197,89.226,89.189,89.189,267800000.0
2005-03-22 03:06:00,89.189,89.228,89.182,89.228,359499995.0
2005-03-22 03:07:00,89.218,89.234,89.206,89.206,119099999.0
2005-03-22 03:08:00,89.212,89.212,89.186,89.19,293300002.0
2005-03-22 03:09:00,89.197,89.219,89.197,89.212,157900000.0
2005-03-22 03:10:00,89.227,89.227,89.194,89.2,331499999.0
2005-03-22 03:11:00,89.187,89.211,89.186,89.207,185499998.0
2005-03-22 03:12:00,89.182,89.208,89.182,89.202,165800000.0
2005-03-22 03:13:00,89.2,89.225,89.176,89.225,323900001.0
2005-03-22 03:14:00,89.217,89.224,89.2,89.2,188900002.0
2005-03-22 03:15:00,89.212,89.212,89.178,89.198,235800002.0
2005-03-22 03:16:00,89.173,89.212,89.173,89.21,229699997.0
2005-03-22 03:17:00,89.209,89.225,89.209,89.225,116700000.0
2005-03-22 03:18:00,89.212,89.221,89.185,89.193,331800001.0
2005-03-22 03:19:00,89.212,89.231,89.201,89.209,234699997.0
2005-03-22 03:20:00,89.23,89.23,89.2,89.217,179300002.0
2005-03-22 03:21:00,89.219,89.238,89.2,89.225,292099999.0
2005-03-22 03:22:00,89.212,89.235,89.193,89.222,148900000.0
2005-03-22 03:23:00,89.235,89.241,89.212,89.216,202999998.0
2005-03-22 03:24:00,89.2,89.229,89.197,89.225,280999995.0
2005-03-22 03:25:00,89.217,89.233,89.189,89.195,383000000.0
2005-03-22 03:26:00,89.235,89.243,89.209,89.209,261799997.0
2005-03-22 03:27:00,89.241,89.247,89.217,89.245,195000001.0
2005-03-22 03:28:00,89.241,89.26,89.228,89.245,283999999.0
2005-03-22 03:29:00,89.225,89.253,89.222,89.228,263499999.0
2005-03-22 03:30:00,89.274,89.274,89.222,89.222,262700000.0
2005-03-22 03:31:00,89.235,89.248,89.222,89.226,196499998.0
2005-03-22 03:32:00,89.223,89.239,89.21,89.226,239799999.0
2005-03-22 03:33:00,89.22,89.265,89.22,89.26,361699997.0
2005-03-22 03:34:00,89.233,89.263,89.228,89.263,193999999.0
2005-03-22 03:35:00,89.257,89.257,89.233,89.233,241299999.0
2005-03-22 03:36:00,89.23,89.259,89.22,89.241,153700000.0
2005-03-22 03:37:00,89.232,89.27,89.232,89.26,141899999.0
2005-03-22 03:38:00,89.22,89.258,89.22,89.243,114199998.0
2005-03-22 03:39:00,89.221,89.249,89.21,89.235,183799996.0
2005-03-22 03:40:00,89.214,89.231,89.199,89.207,202800000.0
2005-03-22 03:41:00,89.238,89.238,89.208,89.22,175599999.0
2005-03-22 03:42:00,89.233,89.233,89.203,89.211,300099999.0
2005-03-22 03:43:00,89.209,89.228,89.198,89.21,129399998.0
2005-03-22 03:44:00,89.217,89.24,89.173,89.226,133799998.0
2005-03-22 03:45:00,89.232,89.235,89.197,89.235,131800000.0
2005-03-22 03:46:00,89.231,89.243,89.211,89.215,307300001.0
2005-03-22 03:47:00,89.243,89.246,89.214,89.214,166900000.0
2005-03-22 03:48:00,89.231,89.231,89.2,89.217,180299999.0
2005-03-22 03:49:00,89.223,89.237,89.209,89.23,235200001.0
2005-03-22 03:50:00,89.219,89.22,89.189,89.196,104200000.0
2005-03-22 03:51:00,89.209,89.226,89.194,89.213,149899998.0
2005-03-22 03:52:00,89.213,89.218,89.189,89.205,387899996.0
2005-03-22 03:53:00,89.186,89.208,89.175,89.188,158299998.0
2005-03-22 03:54:00,89.184,89.209,89.183,89.197,204600001.0
2005-03-22 03:55:00,89.213,89.213,89.182,89.193,117599999.0
2005-03-22 03:56:00,89.207,89.228,89.194,89.205,289299997.0
2005-03-22 03:57:00,89.217,89.236,89.194,89.221,304500001.0
2005-03-22 03:58:00,89.219,89.221,89.19,89.2,149700000.0
2005-03-22 03:59:00,89.195,89.223,89.19,89.216,168299999.0
2005-03-22 04:00:00,89.199,89.228,89.199,89.202,256600001.0
2005-03-22 04:01:00,89.208,89.208,89.172,89.19,257300003.0
2005-03-22 04:02:00,89.191,89.22,89.191,89.204,161399999.0
2005-03-22 04:03:00,89.189,89.206,89.17,89.191,225099998.0
2005-03-22 04:04:00,89.183,89.203,89.172,89.172,171200002.0
2005-03-22 04:05:00,89.179,89.199,89.169,89.169,258399998.0
2005-03-22 04:06:00,89.153,89.186,89.153,89.183,187100000.0
2005-03-22 04:07:00,89.174,89.197,89.159,89.174,293199997.0
2005-03-22 04:08:00,89.184,89.188,89.162,89.175,140800000.0
2005-03-22 04:09:00,89.18,89.191,89.157,89.157,154300001.0
2005-03-22 04:10:00,89.165,89.188,89.15,89.176,171999999.0
2005-03-22 04:11:00,89.168,89.181,89.147,89.181,174999999.0
2005-03-22 04:12:00,89.18,89.198,89.17,89.19,107700001.0
2005-03-22 04:13:00,89.19,89.195,89.167,89.168,187999998.0
2005-03-22 04:14:00,89.181,89.184,89.151,89.164,228100000.0
2005-03-22 04:15:00,89.196,89.197,89.175,89.185,223600001.0
2005-03-22 04:16:00,89.178,89.205,89.178,89.195,228099998.0
2005-03-22 04:17:00,89.171,89.202,89.171,89.2,126200000.0
2005-03-22 04:18:00,89.205,89.215,89.18,89.18,226099998.0
2005-03-22 04:19:00,89.194,89.204,89.168,89.168,203500001.0
2005-03-22 04:20:00,89.171,89.209,89.171,89.185,226799998.0
2005-03-22 04:21:00,89.17,89.199,89.167,89.17,329400001.0
2005-03-22 04:22:00,89.205,89.205,89.175,89.175,126300001.0
2005-03-22 04:23:00,89.184,89.205,89.177,89.183,163600001.0
2005-03-22 04:24:00,89.207,89.214,89.189,89.189,196899998.0
2005-03-22 04:25:00,89.22,89.227,89.193,89.209,215600001.0
2005-03-22 04:26:00,89.209,89.232,89.204,89.215,222899999.0
2005-03-22 04:27:00,89.185,89.206,89.175,89.193,266799996.0
2005-03-22 04:28:00,89.212,89.212,89.185,89.197,176699999.0
2005-03-22 04:29:00,89.186,89.197,89.18,89.18,49100000.0
2005-03-22 04:30:00,89.204,89.228,89.193,89.204,159700000.0
2005-03-22 04:31:00,89.219,89.224,89.189,89.189,92800001.0
2005-03-22 04:32:00,89.188,89.215,89.166,89.206,183500000.0
2005-03-22 04:33:00,89.167,89.187,89.167,89.187,114300000.0
2005-03-22 04:34:00,89.19,89.19,89.166,89.178,257600001.0
2005-03-22 04:35:00,89.17,89.185,89.159,89.17,170900000.0
2005-03-22 04:36:00,89.122,89.167,89.122,89.146,181500000.0
2005-03-22 04:37:00,89.141,89.168,89.141,89.147,217900001.0
2005-03-22 04:38:00,89.177,89.187,89.156,89.158,106199999.0
2005-03-22 04:39:00,89.18,89.187,89.146,89.175,214100000.0
2005-03-22 04:40:00,89.147,89.167,89.143,89.153,13500000.0
2005-03-22 04:41:00,89.179,89.186,89.16,89.165,149000000.0
2005-03-22 04:42:00,89.157,89.182,89.154,89.18,164899999.0
2005-03-22 04:43:00,89.164,89.192,89.164,89.178,325299996.0
2005-03-22 04:44:00,89.165,89.179,89.133,89.143,93799999.0
2005-03-22 04:45:00,89.151,89.163,89.143,89.153,188000001.0
2005-03-22 04:46:00,89.141,89.16,89.136,89.148,153500001.0
2005-03-22 04:47:00,89.146,89.162,89.126,89.126,188199998.0
2005-03-22 04:48:00,89.128,89.143,89.117,89.143,146299999.0
2005-03-22 04:49:00,89.142,89.155,89.123,89.137,202199997.0
2005-03-22 04:50:00,89.135,89.151,89.126,89.149,271499996.0
2005-03-22 04:51:00,89.129,89.153,89.119,89.138,129800001.0
2005-03-22 04:52:00,89.147,89.15,89.121,89.143,197899996.0
2005-03-22 04:53:00,89.143,89.163,89.128,89.152,187999998.0
2005-03-22 04:54:00,89.165,89.166,89.131,89.131,166300003.0
2005-03-22 04:55:00,89.131,89.153,89.131,89.153,22500000.0
2005-03-22 04:56:00,89.145,89.171,89.128,89.138,198899995.0
2005-03-22 04:57:00,89.128,89.145,89.124,89.142,246499995.0
2005-03-22 04:58:00,89.138,89.16,89.131,89.131,198399997.0
2005-03-22 04:59:00,89.135,89.153,89.114,89.13,228899999.0
2005-03-22 05:00:00,89.133,89.146,89.117,89.137,179400000.0
2005-03-22 05:01:00,89.132,89.145,89.101,89.129,164500000.0
2005-03-22 05:02:00,89.14,89.151,89.11,89.133,186999997.0
2005-03-22 05:03:00,89.144,89.164,89.136,89.136,202600002.0
2005-03-22 05:04:00,89.153,89.162,89.128,89.155,267899995.0
2005-03-22 05:05:00,89.133,89.186,89.133,89.186,219200000.0
2005-03-22 05:06:00,89.159,89.178,89.136,89.178,270399999.0
2005-03-22 05:07:00,89.155,89.176,89.137,89.149,226800002.0
2005-03-22 05:08:00,89.173,89.173,89.138,89.17,155999997.0
2005-03-22 05:09:00,89.164,89.177,89.137,89.165,238899999.0
2005-03-22 05:10:00,89.186,89.186,89.144,89.148,220500000.0
2005-03-22 05:11:00,89.163,89.18,89.138,89.155,101500000.0
2005-03-22 05:12:00,89.147,89.175,89.14,89.153,310899999.0
2005-03-22 05:13:00,89.139,89.155,89.131,89.132,228899998.0
2005-03-22 05:14:00,89.143,89.152,89.125,89.139,252999998.0
2005-03-22 05:15:00,89.134,89.16,89.132,89.135,252499999.0
2005-03-22 05:16:00,89.165,89.194,89.165,89.183,130500003.0
2005-03-22 05:17:00,89.175,89.19,89.161,89.162,213200001.0
2005-03-22 05:18:00,89.187,89.187,89.155,89.16,200300002.0
2005-03-22 05:19:00,89.174,89.179,89.158,89.179,211200001.0
2005-03-22 05:20:00,89.156,89.172,89.15,89.156,63700000.0
2005-03-22 05:21:00,89.145,89.174,89.128,89.152,157999997.0
2005-03-22 05:22:00,89.174,89.174,89.132,89.132,134200000.0
2005-03-22 05:23:00,89.154,89.174,89.142,89.158,418199999.0
2005-03-22 05:24:00,89.152,89.174,89.149,89.172,166200000.0
2005-03-22 05:25:00,89.149,89.163,89.129,89.146,196299996.0
2005-03-22 05:26:00,89.145,89.162,89.142,89.162,161000001.0
2005-03-22 05:27:00,89.142,89.156,89.129,89.136,264400002.0
2005-03-22 05:28:00,89.144,89.16,89.129,89.136,170100000.0
2005-03-22 05:29:00,89.152,89.161,89.138,89.138,90000001.0
2005-03-22 05:30:00,89.153,89.153,89.116,89.126,131599999.0
2005-03-22 05:31:00,89.144,89.15,89.127,89.145,242899997.0
2005-03-22 05:32:00,89.141,89.142,89.118,89.12,245599997.0
2005-03-22 05:33:00,89.13,89.148,89.125,89.14,253099997.0
2005-03-22 05:34:00,89.126,89.138,89.097,89.125,225900001.0
2005-03-22 05:35:00,89.13,89.143,89.117,89.122,237600003.0
2005-03-22 05:36:00,89.112,89.143,89.099,89.127,274700002.0
2005-03-22 05:37:00,89.137,89.148,89.12,89.134,290800003.0
2005-03-22 05:38:00,89.124,89.142,89.108,89.127,155599999.0
2005-03-22 05:39:00,89.13,89.131,89.106,89.111,254800002.0
2005-03-22 05:40:00,89.114,89.135,89.108,89.123,111700000.0
2005-03-22 05:41:00,89.127,89.131,89.101,89.118,222600000.0
2005-03-22 05:42:00,89.117,89.154,89.117,89.134,236800000.0
2005-03-22 05:43:00,89.153,89.153,89.111,89.117,208699997.0
2005-03-22 05:44:00,89.113,89.123,89.097,89.098,136400000.0
2005-03-22 05:45:00,89.113,89.115,89.084,89.115,204899999.0
2005-03-22 05:46:00,89.106,89.133,89.092,89.107,179400002.0
2005-03-22 05:47:00,89.103,89.118,89.057,89.096,280700003.0
2005-03-22 05:48:00,89.108,89.115,89.093,89.094,134799999.0
2005-03-22 05:49:00,89.101,89.118,89.078,89.088,237099998.0
2005-03-22 05:50:00,89.08,89.116,89.08,89.109,153400000.0
2005-03-22 05:51:00,89.104,89.126,89.087,89.126,213499999.0
2005-03-22 05:52:00,89.085,89.12,89.085,89.12,200299999.0
2005-03-22 05:53:00,89.104,89.117,89.095,89.112,162999999.0
2005-03-22 05:54:00,89.107,89.125,89.098,89.111,151399998.0
2005-03-22 05:55:00,89.101,89.111,89.076,89.091,162599998.0
2005-03-22 05:56:00,89.115,89.121,89.092,89.102,136999999.0
2005-03-22 05:57:00,89.132,89.132,89.107,89.111,181499999.0
2005-03-22 05:58:00,89.109,89.131,89.079,89.089,246400001.0
2005-03-22 05:59:00,89.097,89.139,89.097,89.102,56700000.0
2005-03-22 06:00:00,89.103,89.12,89.088,89.102,204100004.0
2005-03-22 06:01:00,89.089,89.115,89.082,89.107,237800002.0
2005-03-22 06:02:00,89.093,89.11,89.086,89.105,176399999.0
2005-03-22 06:03:00,89.103,89.108,89.083,89.105,267799999.0
2005-03-22 06:04:00,89.11,89.114,89.091,89.096,263200001.0
2005-03-22 06:05:00,89.124,89.128,89.099,89.102,366799998.0
2005-03-22 06:06:00,89.121,89.137,89.097,89.121,373300000.0
2005-03-22 06:07:00,89.105,89.126,89.104,89.104,295699998.0
2005-03-22 06:08:00,89.112,89.125,89.089,89.111,241899999.0
2005-03-22 06:09:00,89.115,89.132,89.101,89.123,151000002.0
2005-03-22 06:10:00,89.146,89.151,89.113,89.113,203700001.0
2005-03-22 06:11:00,89.126,89.141,89.089,89.122,154099999.0
2005-03-22 06:12:00,89.114,89.128,89.102,89.102,294200002.0
2005-03-22 06:13:00,89.116,89.131,89.114,89.129,68200001.0
2005-03-22 06:14:00,89.116,89.129,89.099,89.111,233400001.0
2005-03-22 06:15:00,89.125,89.141,89.108,89.118,255299999.0
2005-03-22 06:16:00,89.135,89.14,89.119,89.131,39200000.0
2005-03-22 06:17:00,89.126,89.15,89.108,89.129,133900000.0
2005-03-22 06:18:00,89.144,89.153,89.125,89.135,133700000.0
2005-03-22 06:19:00,89.126,89.155,89.126,89.149,324299998.0
2005-03-22 06:20:00,89.157,89.157,89.136,89.14,137600001.0
2005-03-22 06:21:00,89.137,89.148,89.111,89.148,177600000.0
2005-03-22 06:22:00,89.125,89.143,89.125,89.137,72500000.0
2005-03-22 06:23:00,89.132,89.144,89.116,89.124,164900002.0
2005-03-22 06:24:00,89.137,89.153,89.126,89.126,259600001.0
2005-03-22 06:25:00,89.139,89.16,89.119,89.141,259500001.0
2005-03-22 06:26:00,89.167,89.167,89.141,89.147,380499997.0
2005-03-22 06:27:00,89.138,89.181,89.136,89.181,200900003.0
2005-03-22 06:28:00,89.185,89.185,89.151,89.151,219399998.0
2005-03-22 06:29:00,89.168,89.19,89.165,89.184,324299994.0
2005-03-22 06:30:00,89.17,89.182,89.157,89.169,149000000.0
2005-03-22 06:31:00,89.182,89.182,89.155,89.155,166199998.0
2005-03-22 06:32:00,89.174,89.174,89.147,89.157,95299999.0
2005-03-22 06:33:00,89.15,89.206,89.15,89.206,241499998.0
2005-03-22 06:34:00,89.176,89.198,89.171,89.171,86399998.0
2005-03-22 06:35:00,89.177,89.186,89.154,89.172,142099999.0
2005-03-22 06:36:00,89.181,89.184,89.161,89.17,252100002.0
2005-03-22 06:37:00,89.177,89.19,89.161,89.18,85200000.0
2005-03-22 06:38:00,89.19,89.19,89.152,89.17,114799999.0
2005-03-22 06:39:00,89.16,89.178,89.16,89.172,21500000.0
2005-03-22 06:40:00,89.164,89.182,89.163,89.18,243400000.0
2005-03-22 06:41:00,89.16,89.199,89.155,89.178,269299998.0
2005-03-22 06:42:00,89.195,89.196,89.16,89.195,309699997.0
2005-03-22 06:43:00,89.177,89.202,89.177,89.195,173299999.0
2005-03-22 06:44:00,89.206,89.206,89.178,89.182,79199998.0
2005-03-22 06:45:00,89.203,89.214,89.187,89.197,199400000.0
2005-03-22 06:46:00,89.202,89.216,89.184,89.197,70099999.0
2005-03-22 06:47:00,89.191,89.216,89.19,89.214,149100000.0
2005-03-22 06:48:00,89.203,89.203,89.178,89.178,44400001.0
2005-03-22 06:49:00,89.176,89.201,89.168,89.182,208800001.0
2005-03-22 06:50:00,89.176,89.191,89.176,89.191,119299998.0
2005-03-22 06:51:00,89.198,89.198,89.172,89.183,238400002.0
2005-03-22 06:52:00,89.168,89.2,89.157,89.2,132000000.0
2005-03-22 06:53:00,89.206,89.206,89.154,89.154,318400001.0
2005-03-22 06:54:00,89.171,89.186,89.155,89.166,103899998.0
2005-03-22 06:55:00,89.182,89.193,89.17,89.191,228100005.0
2005-03-22 06:56:00,89.172,89.192,89.166,89.179,267200000.0
2005-03-22 06:57:00,89.184,89.199,89.167,89.186,107299999.0
2005-03-22 06:58:00,89.195,89.2,89.163,89.187,249099996.0
2005-03-22 06:59:00,89.184,89.208,89.171,89.176,163000000.0
2005-03-22 07:00:00,89.172,89.191,89.164,89.185,145600000.0
2005-03-22 07:01:00,89.206,89.206,89.171,89.179,186500003.0
2005-03-22 07:02:00,89.171,89.201,89.171,89.19,187600000.0
2005-03-22 07:03:00,89.17,89.189,89.153,89.17,144699999.0
2005-03-22 07:04:00,89.18,89.18,89.159,89.168,175800001.0
2005-03-22 07:05:00,89.168,89.183,89.161,89.179,171699999.0
2005-03-22 07:06:00,89.177,89.178,89.144,89.165,274899998.0
2005-03-22 07:07:00,89.173,89.179,89.147,89.149,396899997.0
2005-03-22 07:08:00,89.154,89.175,89.141,89.146,121000000.0
2005-03-22 07:09:00,89.175,89.191,89.159,89.159,219100001.0
2005-03-22 07:10:00,89.163,89.18,89.146,89.155,141600002.0
2005-03-22 07:11:00,89.147,89.172,89.147,89.15,300899995.0
2005-03-22 07:12:00,89.169,89.179,89.148,89.151,270000000.0
2005-03-22 07:13:00,89.167,89.167,89.134,89.148,281599998.0
2005-03-22 07:14:00,89.174,89.176,89.146,89.146,362100000.0
2005-03-22 07:15:00,89.181,89.182,89.157,89.169,229300000.0
2005-03-22 07:16:00,89.159,89.176,89.142,89.163,201500000.0
2005-03-22 07:17:00,89.176,89.176,89.147,89.147,248300005.0
2005-03-22 07:18:00,89.16,89.181,89.147,89.169,115500000.0
2005-03-22 07:19:00,89.185,89.199,89.169,89.177,224200001.0
2005-03-22 07:20:00,89.188,89.188,89.157,89.163,262799998.0
2005-03-22 07:21:00,89.184,89.184,89.167,89.167,68399999.0
2005-03-22 07:22:00,89.181,89.181,89.157,89.157,47800000.0
2005-03-22 07:23:00,89.17,89.185,89.145,89.158,335099997.0
2005-03-22 07:24:00,89.201,89.201,89.161,89.177,136900000.0
2005-03-22 07:25:00,89.203,89.204,89.171,89.171,207900000.0
2005-03-22 07:26:00,89.195,89.195,89.14,89.177,138099998.0
2005-03-22 07:27:00,89.166,89.191,89.166,89.191,142700002.0
2005-03-22 07:28:00,89.191,89.191,89.163,89.167,199300002.0
2005-03-22 07:29:00,89.192,89.198,89.163,89.181,224999995.0
2005-03-22 07:30:00,89.217,89.217,89.184,89.196,165199998.0
2005-03-22 07:31:00,89.195,89.212,89.187,89.193,189399999.0
2005-03-22 07:32:00,89.204,89.204,89.163,89.164,280899996.0
2005-03-22 07:33:00,89.21,89.21,89.161,89.19,134800001.0
2005-03-22 07:34:00,89.208,89.218,89.191,89.198,112200000.0
2005-03-22 07:35:00,89.205,89.222,89.197,89.218,230400001.0
2005-03-22 07:36:00,89.2,89.227,89.194,89.203,259100002.0
2005-03-22 07:37:00,89.203,89.217,89.189,89.212,214699997.0
2005-03-22 07:38:00,89.192,89.216,89.189,89.196,161400000.0
2005-03-22 07:39:00,89.208,89.208,89.179,89.187,253399997.0
2005-03-22 07:40:00,89.196,89.203,89.175,89.184,190300001.0
2005-03-22 07:41:00,89.178,89.201,89.163,89.201,157799997.0
2005-03-22 07:42:00,89.167,89.205,89.167,89.205,303999997.0
2005-03-22 07:43:00,89.16,89.181,89.159,89.169,239500000.0
2005-03-22 07:44:00,89.185,89.199,89.169,89.199,129200000.0
2005-03-22 07:45:00,89.167,89.211,89.167,89.198,288700003.0
2005-03-22 07:46:00,89.167,89.187,89.147,89.181,193299993.0
2005-03-22 07:47:00,89.169,89.189,89.159,89.162,338800002.0
2005-03-22 07:48:00,89.18,89.2,89.171,89.182,121999999.0
2005-03-22 07:49:00,89.171,89.188,89.157,89.167,310699994.0
2005-03-22 07:50:00,89.176,89.184,89.161,89.168,125100000.0
2005-03-22 07:51:00,89.185,89.193,89.161,89.172,254400003.0
2005-03-22 07:52:00,89.141,89.167,89.137,89.153,284700002.0
2005-03-22 07:53:00,89.121,89.14,89.107,89.125,183300000.0
2005-03-22 07:54:00,89.133,89.146,89.119,89.128,174599999.0
2005-03-22 07:55:00,89.139,89.152,89.121,89.142,275800001.0
2005-03-22 07:56:00,89.168,89.17,89.145,89.17,205200003.0
2005-03-22 07:57:00,89.152,89.175,89.145,89.158,316999999.0
2005-03-22 07:58:00,89.161,89.161,89.139,89.139,207100001.0
2005-03-22 07:59:00,89.151,89.164,89.138,89.146,229700001.0
2005-03-22 08:00:00,89.163,89.174,89.148,89.174,104599999.0
2005-03-22 08:01:00,89.178,89.185,89.145,89.145,216999999.0
2005-03-22 08:02:00,89.148,89.179,89.124,89.153,331299993.0
2005-03-22 08:03:00,89.181,89.181,89.142,89.154,229499998.0
2005-03-22 08:04:00,89.162,89.185,89.152,89.185,211999997.0
2005-03-22 08:05:00,89.174,89.195,89.167,89.179,184799996.0
2005-03-22 08:06:00,89.17,89.17,89.129,89.137,178499996.0
2005-03-22 08:07:00,89.17,89.179,89.152,89.161,253200001.0
2005-03-22 08:08:00,89.144,89.175,89.142,89.166,299800004.0
2005-03-22 08:09:00,89.142,89.19,89.142,89.19,196099999.0
2005-03-22 08:10:00,89.164,89.18,89.155,89.167,207500001.0
2005-03-22 08:11:00,89.18,89.18,89.137,89.137,176999999.0
2005-03-22 08:12:00,89.153,89.176,89.134,89.156,129400000.0
2005-03-22 08:13:00,89.151,89.166,89.124,89.152,147100001.0
2005-03-22 08:14:00,89.139,89.159,89.125,89.159,389899997.0
2005-03-22 08:15:00,89.156,89.174,89.142,89.16,162100000.0
2005-03-22 08:16:00,89.151,89.168,89.137,89.16,152800000.0
2005-03-22 08:17:00,89.165,89.165,89.14,89.143,149899997.0
2005-03-22 08:18:00,89.156,89.156,89.127,89.138,239599999.0
2005-03-22 08:19:00,89.144,89.17,89.109,89.17,243799999.0
2005-03-22 08:20:00,89.16,89.16,89.121,89.123,187999997.0
2005-03-22 08:21:00,89.129,89.151,89.124,89.151,113599997.0
2005-03-22 08:22:00,89.145,89.156,89.125,89.129,206899999.0
2005-03-22 08:23:00,89.136,89.145,89.117,89.125,346999999.0
2005-03-22 08:24:00,89.12,89.147,89.111,89.131,235099997.0
2005-03-22 08:25:00,89.116,89.14,89.112,89.121,307300003.0
2005-03-22 08:26:00,89.129,89.129,89.079,89.079,254500001.0
2005-03-22 08:27:00,89.106,89.12,89.087,89.09,339799995.0
2005-03-22 08:28:00,89.085,89.134,89.085,89.134,376000000.0
2005-03-22 08:29:00,89.106,89.125,89.084,89.115,272999997.0
2005-03-22 08:30:00,89.098,89.113,89.074,89.095,294299994.0
2005-03-22 08:31:00,89.117,89.136,89.11,89.116,169700000.0
2005-03-22 08:32:00,89.129,89.132,89.113,89.113,218499998.0
2005-03-22 08:33:00,89.09,89.12,89.089,89.089,120999998.0
2005-03-22 08:34:00,89.101,89.12,89.087,89.102,203300000.0
2005-03-22 08:35:00,89.105,89.13,89.091,89.116,207099998.0
2005-03-22 08:36:00,89.121,89.123,89.099,89.103,356300000.0
2005-03-22 08:37:00,89.107,89.132,89.098,89.125,283099999.0
2005-03-22 08:38:00,89.126,89.133,89.105,89.117,307600002.0
2005-03-22 08:39:00,89.137,89.142,89.11,89.11,263700001.0
2005-03-22 08:40:00,89.108,89.123,89.093,89.113,215499999.0
2005-03-22 08:41:00,89.122,89.133,89.108,89.116,361899996.0
2005-03-22 08:42:00,89.124,89.127,89.093,89.098,286000001.0
2005-03-22 08:43:00,89.127,89.128,89.104,89.116,282799993.0
2005-03-22 08:44:00,89.121,89.13,89.089,89.107,163600000.0
2005-03-22 08:45:00,89.095,89.113,89.085,89.111,245100000.0
2005-03-22 08:46:00,89.119,89.124,89.098,89.103,287100003.0
2005-03-22 08:47:00,89.102,89.133,89.102,89.121,263099997.0
2005-03-22 08:48:00,89.101,89.127,89.099,89.119,196499998.0
2005-03-22 08:49:00,89.094,89.122,89.094,89.122,259500002.0
2005-03-22 08:50:00,89.103,89.133,89.085,89.111,239999997.0
2005-03-22 08:51:00,89.119,89.13,89.071,89.071,213599999.0
2005-03-22 08:52:00,89.12,89.12,89.089,89.089,75000002.0
2005-03-22 08:53:00,89.09,89.108,89.066,89.102,234700002.0
2005-03-22 08:54:00,89.091,89.108,89.087,89.102,192599997.0
2005-03-22 08:55:00,89.105,89.113,89.077,89.077,194000001.0
2005-03-22 08:56:00,89.083,89.098,89.053,89.07,196599999.0
2005-03-22 08:57:00,89.066,89.095,89.062,89.075,324400007.0
2005-03-22 08:58:00,89.085,89.106,89.067,89.082,198199999.0
2005-03-22 08:59:00,89.075,89.108,89.075,89.108,159699999.0
2005-03-22 09:00:00,89.097,89.111,89.079,89.107,272000000.0
2005-03-22 09:01:00,89.093,89.116,89.082,89.095,267099997.0
2005-03-22 09:02:00,89.102,89.116,89.087,89.108,240100002.0
2005-03-22 09:03:00,89.107,89.133,89.101,89.115,229999995.0
2005-03-22 09:04:00,89.125,89.141,89.107,89.126,209700000.0
2005-03-22 09:05:00,89.105,89.13,89.098,89.112,268799999.0
2005-03-22 09:06:00,89.142,89.142,89.094,89.094,227500001.0
2005-03-22 09:07:00,89.115,89.135,89.109,89.123,148899998.0
2005-03-22 09:08:00,89.086,89.134,89.086,89.121,260399996.0
2005-03-22 09:09:00,89.124,89.124,89.098,89.102,118200000.0
2005-03-22 09:10:00,89.114,89.114,89.088,89.088,203599998.0
2005-03-22 09:11:00,89.098,89.113,89.067,89.079,273500000.0
2005-03-22 09:12:00,89.073,89.083,89.055,89.068,305300004.0
2005-03-22 09:13:00,89.075,89.093,89.071,89.073,275099998.0
2005-03-22 09:14:00,89.071,89.11,89.071,89.079,270800000.0
2005-03-22 09:15:00,89.116,89.118,89.082,89.082,289200002.0
2005-03-22 09:16:00,89.109,89.114,89.092,89.093,251800000.0
2005-03-22 09:17:00,89.099,89.121,89.09,89.119,158499999.0
2005-03-22 09:18:00,89.12,89.12,89.099,89.108,167400002.0
2005-03-22 09:19:00,89.107,89.124,89.081,89.093,267599999.0
2005-03-22 09:20:00,89.086,89.094,89.061,89.068,366199997.0
2005-03-22 09:21:00,89.077,89.077,89.038,89.038,248599997.0
2005-03-22 09:22:00,89.053,89.075,89.035,89.06,229700000.0
2005-03-22 09:23:00,89.061,89.071,89.045,89.05,199700002.0
2005-03-22 09:24:00,89.085,89.094,89.056,89.081,366199995.0
2005-03-22 09:25:00,89.074,89.098,89.053,89.077,247000001.0
2005-03-22 09:26:00,89.064,89.097,89.055,89.055,160500000.0
2005-03-22 09:27:00,89.056,89.075,89.039,89.049,240200006.0
2005-03-22 09:28:00,89.057,89.082,89.054,89.076,325100002.0
2005-03-22 09:29:00,89.093,89.104,89.067,89.067,159200002.0
2005-03-22 09:30:00,89.032,89.065,89.032,89.058,208799999.0
2005-03-22 09:31:00,89.05,89.064,89.037,89.04,217800004.0
2005-03-22 09:32:00,89.054,89.058,89.032,89.038,297499998.0
2005-03-22 09:33:00,89.023,89.049,89.017,89.029,258600000.0
2005-03-22 09:34:00,89.045,89.059,89.028,89.029,184500002.0
2005-03-22 09:35:00,89.024,89.054,89.022,89.035,206000001.0
2005-03-22 09:36:00,89.034,89.049,89.022,89.049,156600000.0
2005-03-22 09:37:00,89.05,89.065,89.021,89.031,279600001.0
2005-03-22 09:38:00,89.023,89.065,88.994,89.052,349899998.0
2005-03-22 09:39:00,89.058,89.068,89.036,89.061,244999999.0
2005-03-22 09:40:00,89.057,89.072,89.035,89.05,236600000.0
2005-03-22 09:41:00,89.05,89.075,89.038,89.075,248299998.0
2005-03-22 09:42:00,89.083,89.083,89.054,89.073,302299997.0
2005-03-22 09:43:00,89.058,89.066,89.037,89.058,125700000.0
2005-03-22 09:44:00,89.053,89.07,89.031,89.045,183099999.0
2005-03-22 09:45:00,89.054,89.054,89.017,89.025,200099998.0
2005-03-22 09:46:00,89.03,89.052,89.023,89.052,174799999.0
2005-03-22 09:47:00,89.059,89.079,89.044,89.064,240299996.0
2005-03-22 09:48:00,89.076,89.104,89.073,89.104,187399998.0
2005-03-22 09:49:00,89.089,89.109,89.074,89.084,144900000.0
2005-03-22 09:50:00,89.071,89.1,89.067,89.085,236300000.0
2005-03-22 09:51:00,89.054,89.073,89.045,89.046,195700000.0
2005-03-22 09:52:00,89.052,89.064,89.017,89.022,321199998.0
2005-03-22 09:53:00,89.031,89.031,88.993,89.001,239799998.0
2005-03-22 09:54:00,89.042,89.042,89.01,89.011,177100000.0
2005-03-22 09:55:00,89.003,89.046,89.003,89.036,211500000.0
2005-03-22 09:56:00,89.025,89.046,89.022,89.042,195199999.0
2005-03-22 09:57:00,89.02,89.054,89.019,89.019,282199999.0
2005-03-22 09:58:00,89.013,89.03,88.995,89.013,133699999.0
2005-03-22 09:59:00,89.023,89.023,88.996,89.018,150800000.0
2005-03-22 10:00:00,89.025,89.03,88.999,88.999,134700001.0
2005-03-22 10:01:00,88.997,89.025,88.982,89.005,245500001.0
2005-03-22 10:02:00,89.022,89.026,89.006,89.026,271200000.0
2005-03-22 10:03:00,89.017,89.044,89.008,89.023,329699997.0
2005-03-22 10:04:00,89.008,89.056,89.008,89.056,197199997.0
2005-03-22 10:05:00,89.074,89.091,89.044,89.071,153199997.0
2005-03-22 10:06:00,89.107,89.107,89.078,89.085,155199996.0
2005-03-22 10:07:00,89.081,89.117,89.081,89.117,115100002.0
2005-03-22 10:08:00,89.103,89.138,89.103,89.129,138100001.0
2005-03-22 10:09:00,89.142,89.152,89.125,89.13,221500001.0
2005-03-22 10:10:00,89.121,89.143,89.112,89.132,275799998.0
2005-03-22 10:11:00,89.149,89.158,89.123,89.129,206200002.0
2005-03-22 10:12:00,89.134,89.141,89.112,89.112,183499998.0
2005-03-22 10:13:00,89.14,89.169,89.14,89.155,227500002.0
2005-03-22 10:14:00,89.159,89.173,89.137,89.143,199600002.0
2005-03-22 10:15:00,89.166,89.178,89.148,89.168,265500002.0
2005-03-22 10:16:00,89.169,89.175,89.139,89.153,253100004.0
2005-03-22 10:17:00,89.162,89.188,89.153,89.154,191600000.0
2005-03-22 10:18:00,89.156,89.184,89.155,89.165,165699999.0
2005-03-22 10:19:00,89.182,89.197,89.166,89.172,262799996.0
2005-03-22 10:20:00,89.179,89.197,89.158,89.192,291599998.0
2005-03-22 10:21:00,89.18,89.2,89.166,89.185,308299999.0
2005-03-22 10:22:00,89.172,89.185,89.144,89.183,290900003.0
2005-03-22 10:23:00,89.168,89.21,89.157,89.199,302599997.0
2005-03-22 10:24:00,89.22,89.25,89.2,89.23,218700001.0
2005-03-22 10:25:00,89.248,89.249,89.212,89.238,292099996.0
2005-03-22 10:26:00,89.253,89.255,89.211,89.211,238800003.0
2005-03-22 10:27:00,89.218,89.247,89.218,89.247,140800002.0
2005-03-22 10:28:00,89.245,89.245,89.195,89.2,125100001.0
2005-03-22 10:29:00,89.229,89.239,89.203,89.203,216099998.0
2005-03-22 10:30:00,89.238,89.239,89.192,89.192,162599999.0
2005-03-22 10:31:00,89.224,89.244,89.2,89.235,309900000.0
2005-03-22 10:32:00,89.231,89.231,89.187,89.204,245700001.0
2005-03-22 10:33:00,89.237,89.246,89.221,89.223,180799997.0
2005-03-22 10:34:00,89.235,89.252,89.23,89.241,248299999.0
2005-03-22 10:35:00,89.219,89.247,89.213,89.235,405600003.0
2005-03-22 10:36:00,89.212,89.24,89.193,89.204,242700001.0
2005-03-22 10:37:00,89.168,89.216,89.153,89.197,326600002.0
2005-03-22 10:38:00,89.203,89.228,89.194,89.2,305399998.0
2005-03-22 10:39:00,89.218,89.233,89.206,89.208,229100000.0
2005-03-22 10:40:00,89.22,89.233,89.2,89.2,198000002.0
2005-03-22 10:41:00,89.217,89.226,89.196,89.2,332899998.0
2005-03-22 10:42:00,89.202,89.22,89.195,89.216,245700001.0
2005-03-22 10:43:00,89.21,89.222,89.187,89.192,244400000.0
2005-03-22 10:44:00,89.215,89.238,89.2,89.222,264899998.0
2005-03-22 10:45:00,89.236,89.248,89.223,89.247,279099998.0
2005-03-22 10:46:00,89.227,89.236,89.204,89.204,189600000.0
2005-03-22 10:47:00,89.2,89.214,89.191,89.214,191399997.0
2005-03-22 10:48:00,89.207,89.222,89.19,89.203,168899999.0
2005-03-22 10:49:00,89.204,89.222,89.191,89.202,240900002.0
2005-03-22 10:50:00,89.237,89.237,89.191,89.191,214900000.0
2005-03-22 10:51:00,89.188,89.205,89.172,89.172,200599999.0
2005-03-22 10:52:00,89.169,89.182,89.149,89.162,129699999.0
2005-03-22 10:53:00,89.176,89.192,89.148,89.164,227200001.0
2005-03-22 10:54:00,89.154,89.18,89.122,89.177,356300007.0
2005-03-22 10:55:00,89.169,89.178,89.144,89.159,216900000.0
2005-03-22 10:56:00,89.161,89.169,89.138,89.154,347399998.0
2005-03-22 10:57:00,89.169,89.184,89.153,89.155,186399999.0
2005-03-22 10:58:00,89.16,89.162,89.138,89.149,252399999.0
2005-03-22 10:59:00,89.151,89.179,89.128,89.142,262700001.0
2005-03-22 11:00:00,89.143,89.166,89.124,89.138,284999999.0
2005-03-22 11:01:00,89.163,89.163,89.132,89.139,254699997.0
2005-03-22 11:02:00,89.157,89.157,89.117,89.131,329499996.0
2005-03-22 11:03:00,89.162,89.162,89.124,89.124,327899995.0
2005-03-22 11:04:00,89.141,89.163,89.139,89.155,260099999.0
2005-03-22 11:05:00,89.133,89.157,89.126,89.138,395300003.0
2005-03-22 11:06:00,89.145,89.149,89.104,89.113,227699996.0
2005-03-22 11:07:00,89.138,89.14,89.117,89.124,260199999.0
2005-03-22 11:08:00,89.13,89.13,89.106,89.106,205099997.0
2005-03-22 11:09:00,89.147,89.149,89.114,89.137,277399998.0
2005-03-22 11:10:00,89.125,89.149,89.116,89.131,172999996.0
2005-03-22 11:11:00,89.095,89.128,89.075,89.1,311499999.0
2005-03-22 11:12:00,89.114,89.124,89.084,89.094,191399997.0
2005-03-22 11:13:00,89.084,89.113,89.082,89.095,257600002.0
2005-03-22 11:14:00,89.115,89.115,89.085,89.093,310800003.0
2005-03-22 11:15:00,89.119,89.127,89.09,89.101,294400000.0
2005-03-22 11:16:00,89.107,89.121,89.078,89.091,237200001.0
2005-03-22 11:17:00,89.074,89.093,89.067,89.069,242599999.0
2005-03-22 11:18:00,89.09,89.09,89.058,89.058,420999999.0
2005-03-22 11:19:00,89.061,89.079,89.058,89.058,180599996.0
2005-03-22 11:20:00,89.071,89.096,89.059,89.082,386900002.0
2005-03-22 11:21:00,89.093,89.093,89.068,89.087,228400000.0
2005-03-22 11:22:00,89.081,89.099,89.073,89.098,177699998.0
2005-03-22 11:23:00,89.095,89.106,89.071,89.091,260500003.0
2005-03-22 11:24:00,89.07,89.096,89.07,89.093,191499998.0
2005-03-22 11:25:00,89.072,89.09,89.061,89.085,176100000.0
2005-03-22 11:26:00,89.079,89.091,89.059,89.063,275700001.0
2005-03-22 11:27:00,89.083,89.086,89.057,89.057,172599999.0
2005-03-22 11:28:00,89.066,89.083,89.052,89.065,274799998.0
2005-03-22 11:29:00,89.08,89.08,89.041,89.061,214100001.0
2005-03-22 11:30:00,89.082,89.082,89.06,89.069,234200001.0
2005-03-22 11:31:00,89.081,89.081,89.053,89.075,295200000.0
2005-03-22 11:32:00,89.086,89.115,89.079,89.086,292399999.0
2005-03-22 11:33:00,89.103,89.112,89.064,89.064,374100006.0
2005-03-22 11:34:00,89.074,89.114,89.074,89.114,351900000.0
2005-03-22 11:35:00,89.098,89.122,89.092,89.119,74500000.0
2005-03-22 11:36:00,89.093,89.13,89.086,89.11,205699999.0
2005-03-22 11:37:00,89.116,89.128,89.107,89.127,236999999.0
2005-03-22 11:38:00,89.118,89.139,89.109,89.131,197700002.0
2005-03-22 11:39:00,89.131,89.165,89.13,89.165,203999998.0
2005-03-22 11:40:00,89.166,89.179,89.159,89.175,322599996.0
2005-03-22 11:41:00,89.158,89.172,89.125,89.138,271000001.0
2005-03-22 11:42:00,89.175,89.175,89.124,89.124,238200000.0
2005-03-22 11:43:00,89.161,89.163,89.14,89.147,295099997.0
2005-03-22 11:44:00,89.159,89.177,89.156,89.171,285999998.0
2005-03-22 11:45:00,89.17,89.193,89.158,89.179,292499997.0
2005-03-22 11:46:00,89.168,89.19,89.148,89.169,323399996.0
2005-03-22 11:47:00,89.153,89.174,89.148,89.17,263400001.0
2005-03-22 11:48:00,89.146,89.175,89.145,89.159,122499999.0
2005-03-22 11:49:00,89.136,89.175,89.136,89.16,340099999.0
2005-03-22 11:50:00,89.161,89.174,89.139,89.159,163699999.0
2005-03-22 11:51:00,89.163,89.187,89.16,89.173,203200003.0
2005-03-22 11:52:00,89.171,89.185,89.154,89.183,207800000.0
2005-03-22 11:53:00,89.17,89.191,89.161,89.182,310499999.0
2005-03-22 11:54:00,89.179,89.189,89.146,89.146,232599999.0
2005-03-22 11:55:00,89.147,89.174,89.142,89.168,415200000.0
2005-03-22 11:56:00,89.158,89.165,89.132,89.151,149399999.0
2005-03-22 11:57:00,89.178,89.178,89.154,89.154,218200001.0
2005-03-22 11:58:00,89.15,89.166,89.131,89.131,299000002.0
2005-03-22 11:59:00,89.172,89.197,89.158,89.165,294900003.0
2005-03-22 12:00:00,89.16,89.201,89.155,89.201,296599996.0
2005-03-22 12:01:00,89.169,89.19,89.159,89.19,141300000.0
2005-03-22 12:02:00,89.173,89.201,89.155,89.184,174899999.0
2005-03-22 12:03:00,89.167,89.2,89.161,89.165,291100000.0
2005-03-22 12:04:00,89.155,89.175,89.145,89.168,216599999.0
2005-03-22 12:05:00,89.148,89.166,89.146,89.159,197700002.0
2005-03-22 12:06:00,89.129,89.148,89.115,89.138,350800006.0
2005-03-22 12:07:00,89.137,89.144,89.12,89.121,255199999.0
2005-03-22 12:08:00,89.143,89.164,89.124,89.137,192699999.0
2005-03-22 12:09:00,89.136,89.146,89.116,89.116,169400000.0
2005-03-22 12:10:00,89.143,89.143,89.118,89.12,292200003.0
2005-03-22 12:11:00,89.145,89.15,89.116,89.122,265800001.0
2005-03-22 12:12:00,89.118,89.147,89.114,89.133,290800001.0
2005-03-22 12:13:00,89.143,89.154,89.126,89.146,330300002.0
2005-03-22 12:14:00,89.156,89.156,89.124,89.132,232300002.0
2005-03-22 12:15:00,89.138,89.158,89.115,89.139,202299997.0
2005-03-22 12:16:00,89.129,89.162,89.129,89.161,190300002.0
2005-03-22 12:17:00,89.164,89.169,89.131,89.131,274499999.0
2005-03-22 12:18:00,89.171,89.171,89.126,89.126,209800000.0
2005-03-22 12:19:00,89.145,89.163,89.13,89.13,260499999.0
2005-03-22 12:20:00,89.123,89.146,89.119,89.146,227400000.0
2005-03-22 12:21:00,89.121,89.145,89.112,89.113,417499998.0
2005-03-22 12:22:00,89.111,89.154,89.111,89.154,171400000.0
2005-03-22 12:23:00,89.133,89.146,89.111,89.126,334300000.0
2005-03-22 12:24:00,89.136,89.143,89.117,89.126,214399999.0
2005-03-22 12:25:00,89.124,89.134,89.105,89.105,209599999.0
2005-03-22 12:26:00,89.117,89.117,89.085,89.096,163600003.0
2005-03-22 12:27:00,89.089,89.105,89.076,89.087,186999999.0
2005-03-22 12:28:00,89.085,89.103,89.08,89.1,314999997.0
2005-03-22 12:29:00,89.095,89.112,89.071,89.096,296999999.0
2005-03-22 12:30:00,89.076,89.11,89.076,89.097,153900001.0
2005-03-22 12:31:00,89.105,89.142,89.095,89.11,239899999.0
2005-03-22 12:32:00,89.097,89.132,89.097,89.116,245300002.0
2005-03-22 12:33:00,89.114,89.119,89.093,89.093,108700000.0
2005-03-22 12:34:00,89.098,89.104,89.057,89.057,212599999.0
2005-03-22 12:35:00,89.105,89.11,89.084,89.09,308499996.0
2005-03-22 12:36:00,89.07,89.09,89.054,89.06,181500001.0
2005-03-22 12:37:00,89.064,89.102,89.063,89.069,205200003.0
2005-03-22 12:38:00,89.083,89.1,89.066,89.081,218499997.0
2005-03-22 12:39:00,89.081,89.098,89.056,89.069,219099999.0
2005-03-22 12:40:00,89.088,89.088,89.071,89.071,58100000.0
2005-03-22 12:41:00,89.06,89.078,89.054,89.072,194399999.0
2005-03-22 12:42:00,89.064,89.064,89.035,89.055,165100001.0
2005-03-22 12:43:00,89.058,89.098,89.046,89.065,279000003.0
2005-03-22 12:44:00,89.05,89.059,89.03,89.03,226900001.0
2005-03-22 12:45:00,89.031,89.038,89.01,89.012,295900005.0
2005-03-22 12:46:00,89.013,89.032,88.995,88.999,271000000.0
2005-03-22 12:47:00,89.016,89.025,88.997,88.997,311199998.0
2005-03-22 12:48:00,89.003,89.033,89.003,89.025,304600001.0
2005-03-22 12:49:00,89.033,89.065,89.021,89.031,246399994.0
2005-03-22 12:50:00,89.035,89.048,89.015,89.048,203299997.0
2005-03-22 12:51:00,89.026,89.055,89.018,89.055,305699999.0
2005-03-22 12:52:00,89.028,89.071,89.025,89.071,230200000.0
2005-03-22 12:53:00,89.065,89.084,89.02,89.02,131299997.0
2005-03-22 12:54:00,89.083,89.089,89.055,89.068,180100000.0
2005-03-22 12:55:00,89.068,89.099,89.05,89.06,160399999.0
2005-03-22 12:56:00,89.037,89.099,89.037,89.099,156500000.0
2005-03-22 12:57:00,89.102,89.115,89.091,89.095,136600002.0
2005-03-22 12:58:00,89.113,89.154,89.099,89.128,236600001.0
2005-03-22 12:59:00,89.149,89.149,89.099,89.106,243800000.0
2005-03-22 13:00:00,89.107,89.131,89.101,89.122,372399997.0
2005-03-22 13:01:00,89.116,89.137,89.107,89.124,309699999.0
2005-03-22 13:02:00,89.108,89.135,89.089,89.101,243100000.0
2005-03-22 13:03:00,89.11,89.126,89.101,89.112,285000001.0
2005-03-22 13:04:00,89.107,89.133,89.091,89.105,188300001.0
2005-03-22 13:05:00,89.098,89.117,89.097,89.116,125300000.0
2005-03-22 13:06:00,89.117,89.117,89.091,89.112,173900000.0
2005-03-22 13:07:00,89.091,89.133,89.091,89.118,316000000.0
2005-03-22 13:08:00,89.135,89.14,89.107,89.11,206599998.0
2005-03-22 13:09:00,89.127,89.13,89.103,89.103,315400003.0
2005-03-22 13:10:00,89.114,89.129,89.098,89.117,240899997.0
2005-03-22 13:11:00,89.097,89.12,89.088,89.088,272599999.0
2005-03-22 13:12:00,89.096,89.128,89.096,89.118,301799999.0
2005-03-22 13:13:00,89.126,89.148,89.115,89.118,221799996.0
2005-03-22 13:14:00,89.129,89.163,89.119,89.127,262399999.0
2005-03-22 13:15:00,89.132,89.164,89.128,89.157,176099999.0
2005-03-22 13:16:00,89.139,89.169,89.131,89.148,345500000.0
2005-03-22 13:17:00,89.157,89.169,89.115,89.169,198900001.0
2005-03-22 13:18:00,89.18,89.186,89.154,89.176,186199998.0
2005-03-22 13:19:00,89.15,89.179,89.149,89.163,210999997.0
2005-03-22 13:20:00,89.162,89.18,89.148,89.18,162700000.0
2005-03-22 13:21:00,89.159,89.186,89.159,89.175,265799999.0
2005-03-22 13:22:00,89.161,89.178,89.145,89.16,172800000.0
2005-03-22 13:23:00,89.156,89.157,89.129,89.143,138400000.0
2005-03-22 13:24:00,89.142,89.182,89.142,89.181,226700004.0
2005-03-22 13:25:00,89.17,89.189,89.146,89.158,230500000.0
2005-03-22 13:26:00,89.184,89.184,89.155,89.168,258899997.0
2005-03-22 13:27:00,89.186,89.186,89.142,89.142,112500000.0
2005-03-22 13:28:00,89.157,89.173,89.139,89.16,327199997.0
2005-03-22 13:29:00,89.16,89.178,89.15,89.174,223800000.0
2005-03-22 13:30:00,89.147,89.163,89.124,89.145,131299998.0
2005-03-22 13:31:00,89.143,89.165,89.132,89.145,285100001.0
2005-03-22 13:32:00,89.125,89.156,89.122,89.15,186500001.0
2005-03-22 13:33:00,89.134,89.152,89.12,89.147,300100003.0
2005-03-22 13:34:00,89.134,89.155,89.115,89.139,253700003.0
2005-03-22 13:35:00,89.138,89.164,89.125,89.14,350599996.0
2005-03-22 13:36:00,89.135,89.154,89.123,89.147,299500004.0
2005-03-22 13:37:00,89.144,89.147,89.112,89.129,204199996.0
2005-03-22 13:38:00,89.135,89.152,89.098,89.118,227499998.0
2005-03-22 13:39:00,89.124,89.124,89.093,89.107,242999997.0
2005-03-22 13:40:00,89.123,89.124,89.078,89.078,230699997.0
2005-03-22 13:41:00,89.077,89.104,89.064,89.075,217999998.0
2005-03-22 13:42:00,89.089,89.089,89.048,89.056,316699996.0
2005-03-22 13:43:00,89.082,89.105,89.057,89.064,134600000.0
2005-03-22 13:44:00,89.086,89.095,89.071,89.076,141900000.0
2005-03-22 13:45:00,89.114,89.148,89.103,89.107,198900001.0
2005-03-22 13:46:00,89.151,89.151,89.112,89.133,275399999.0
2005-03-22 13:47:00,89.097,89.16,89.097,89.16,303400000.0
2005-03-22 13:48:00,89.139,89.17,89.139,89.169,176799999.0
2005-03-22 13:49:00,89.156,89.166,89.131,89.148,300700001.0
2005-03-22 13:50:00,89.155,89.181,89.133,89.167,322800000.0
2005-03-22 13:51:00,89.156,89.174,89.145,89.16,296299998.0
2005-03-22 13:52:00,89.165,89.178,89.146,89.147,276400002.0
2005-03-22 13:53:00,89.133,89.167,89.133,89.159,279500000.0
2005-03-22 13:54:00,89.142,89.171,89.138,89.145,275600002.0
2005-03-22 13:55:00,89.135,89.158,89.127,89.158,182299999.0
2005-03-22 13:56:00,89.145,89.171,89.145,89.162,210899995.0
2005-03-22 13:57:00,89.141,89.167,89.137,89.156,233399998.0
2005-03-22 13:58:00,89.167,89.185,89.135,89.149,102000001.0
2005-03-22 13:59:00,89.145,89.168,89.127,89.131,283100001.0
2005-03-22 14:00:00,89.124,89.143,89.1,89.115,151699999.0
2005-03-22 14:01:00,89.119,89.151,89.119,89.149,281199995.0
2005-03-22 14:02:00,89.108,89.137,89.104,89.118,262299998.0
2005-03-22 14:03:00,89.12,89.143,89.104,89.121,86800000.0
2005-03-22 14:04:00,89.127,89.147,89.11,89.13,254300005.0
2005-03-22 14:05:00,89.11,89.143,89.11,89.143,172500000.0
2005-03-22 14:06:00,89.113,89.143,89.111,89.118,189300002.0
2005-03-22 14:07:00,89.101,89.118,89.09,89.108,226800004.0
2005-03-22 14:08:00,89.111,89.135,89.089,89.108,344699997.0
2005-03-22 14:09:00,89.13,89.145,89.103,89.115,344700000.0
2005-03-22 14:10:00,89.11,89.133,89.107,89.121,125200001.0
2005-03-22 14:11:00,89.096,89.142,89.096,89.142,223400003.0
2005-03-22 14:12:00,89.138,89.142,89.117,89.117,210200004.0
2005-03-22 14:13:00,89.144,89.162,89.11,89.116,238099999.0
2005-03-22 14:14:00,89.105,89.124,89.093,89.098,192700002.0
2005-03-22 14:15:00,89.086,89.112,89.075,89.094,168599996.0
2005-03-22 14:16:00,89.091,89.108,89.073,89.088,155600001.0
2005-03-22 14:17:00,89.121,89.121,89.102,89.102,146499997.0
2005-03-22 14:18:00,89.109,89.124,89.077,89.112,169399997.0
2005-03-22 14:19:00,89.115,89.134,89.089,89.105,184199997.0
2005-03-22 14:20:00,89.097,89.115,89.073,89.097,228500001.0
2005-03-22 14:21:00,89.096,89.115,89.05,89.106,135200001.0
2005-03-22 14:22:00,89.085,89.116,89.066,89.109,247599999.0
2005-03-22 14:23:00,89.1,89.137,89.084,89.102,262600001.0
2005-03-22 14:24:00,89.096,89.129,89.083,89.129,239999997.0
2005-03-22 14:25:00,89.123,89.161,89.123,89.15,192599999.0
2005-03-22 14:26:00,89.146,89.146,89.106,89.116,171699998.0
2005-03-22 14:27:00,89.134,89.17,89.128,89.142,170599996.0
2005-03-22 14:28:00,89.12,89.137,89.106,89.12,311799996.0
2005-03-22 14:29:00,89.13,89.145,89.108,89.137,327299998.0
2005-03-22 14:30:00,89.112,89.135,89.082,89.086,260699999.0
2005-03-22 14:31:00,89.109,89.138,89.068,89.124,362999997.0
2005-03-22 14:32:00,89.11,89.114,89.087,89.093,168199998.0
2005-03-22 14:33:00,89.099,89.099,89.072,89.072,234199999.0
2005-03-22 14:34:00,89.085,89.095,89.059,89.062,207300000.0
2005-03-22 14:35:00,89.073,89.085,89.054,89.083,306900000.0
2005-03-22 14:36:00,89.056,89.097,89.056,89.096,252400001.0
2005-03-22 14:37:00,89.078,89.097,89.061,89.088,262600001.0
2005-03-22 14:38:00,89.105,89.105,89.085,89.085,95400002.0
2005-03-22 14:39:00,89.085,89.098,89.055,89.094,242100002.0
2005-03-22 14:40:00,89.118,89.118,89.09,89.094,190100001.0
2005-03-22 14:41:00,89.075,89.115,89.075,89.103,209600001.0
2005-03-22 14:42:00,89.073,89.095,89.065,89.085,270800001.0
2005-03-22 14:43:00,89.074,89.087,89.063,89.082,237299999.0
2005-03-22 14:44:00,89.078,89.095,89.068,89.075,297300004.0
2005-03-22 14:45:00,89.059,89.098,89.054,89.098,222100003.0
2005-03-22 14:46:00,89.08,89.085,89.061,89.073,280499993.0
2005-03-22 14:47:00,89.081,89.084,89.056,89.068,277799998.0
2005-03-22 14:48:00,89.087,89.094,89.063,89.07,178500000.0
2005-03-22 14:49:00,89.077,89.078,89.043,89.043,222100002.0
2005-03-22 14:50:00,89.078,89.087,89.051,89.067,394799998.0
2005-03-22 14:51:00,89.091,89.1,89.069,89.083,272799999.0
2005-03-22 14:52:00,89.067,89.096,89.067,89.072,406600004.0
2005-03-22 14:53:00,89.072,89.084,89.056,89.065,200699998.0
2005-03-22 14:54:00,89.095,89.103,89.071,89.075,239799998.0
2005-03-22 14:55:00,89.089,89.116,89.088,89.112,319099999.0
2005-03-22 14:56:00,89.108,89.119,89.093,89.113,284400001.0
2005-03-22 14:57:00,89.111,89.125,89.094,89.113,238600000.0
2005-03-22 14:58:00,89.111,89.125,89.099,89.107,75800000.0
2005-03-22 14:59:00,89.135,89.139,89.094,89.119,219699999.0
2005-03-22 15:00:00,89.145,89.154,89.117,89.126,182599998.0
2005-03-22 15:01:00,89.138,89.155,89.125,89.136,281399997.0
2005-03-22 15:02:00,89.122,89.128,89.103,89.107,165500000.0
2005-03-22 15:03:00,89.115,89.135,89.1,89.12,198699998.0
2005-03-22 15:04:00,89.128,89.151,89.117,89.138,200399998.0
2005-03-22 15:05:00,89.141,89.159,89.126,89.154,199600000.0
2005-03-22 15:06:00,89.127,89.15,89.116,89.137,331499996.0
2005-03-22 15:07:00,89.139,89.162,89.128,89.151,185699999.0
2005-03-22 15:08:00,89.153,89.167,89.141,89.158,146299999.0
2005-03-22 15:09:00,89.164,89.168,89.124,89.141,185200000.0
2005-03-22 15:10:00,89.148,89.163,89.127,89.139,135000000.0
2005-03-22 15:11:00,89.165,89.174,89.134,89.159,230099997.0
2005-03-22 15:12:00,89.157,89.171,89.145,89.171,311499994.0
2005-03-22 15:13:00,89.17,89.17,89.141,89.149,120800000.0
2005-03-22 15:14:00,89.16,89.166,89.139,89.142,236199999.0
2005-03-22 15:15:00,89.152,89.176,89.128,89.143,266500001.0
2005-03-22 15:16:00,89.132,89.178,89.132,89.173,465100005.0
2005-03-22 15:17:00,89.173,89.207,89.162,89.19,435599997.0
2005-03-22 15:18:00,89.207,89.207,89.174,89.174,216800001.0
2005-03-22 15:19:00,89.186,89.205,89.161,89.164,251400001.0
2005-03-22 15:20:00,89.191,89.21,89.166,89.181,191099999.0
2005-03-22 15:21:00,89.173,89.189,89.165,89.179,213400002.0
2005-03-22 15:22:00,89.155,89.184,89.134,89.17,287500000.0
2005-03-22 15:23:00,89.165,89.189,89.165,89.184,264699998.0
2005-03-22 15:24:00,89.203,89.205,89.179,89.18,198199996.0
2005-03-22 15:25:00,89.188,89.193,89.166,89.189,215700001.0
2005-03-22 15:26:00,89.181,89.187,89.161,89.165,180900002.0
2005-03-22 15:27:00,89.177,89.182,89.133,89.145,207599998.0
2005-03-22 15:28:00,89.155,89.158,89.127,89.127,258700000.0
2005-03-22 15:29:00,89.121,89.163,89.121,89.157,125600000.0
2005-03-22 15:30:00,89.156,89.172,89.133,89.151,302199999.0
2005-03-22 15:31:00,89.169,89.182,89.152,89.165,222199998.0
2005-03-22 15:32:00,89.158,89.164,89.136,89.156,322600000.0
2005-03-22 15:33:00,89.155,89.174,89.139,89.16,337799996.0
2005-03-22 15:34:00,89.165,89.165,89.131,89.144,469499997.0
2005-03-22 15:35:00,89.173,89.174,89.136,89.136,201899998.0
2005-03-22 15:36:00,89.154,89.16,89.139,89.143,284899995.0
2005-03-22 15:37:00,89.158,89.213,89.153,89.176,337700007.0
2005-03-22 15:38:00,89.165,89.192,89.16,89.19,175100000.0
2005-03-22 15:39:00,89.186,89.187,89.167,89.167,130800001.0
2005-03-22 15:40:00,89.157,89.193,89.156,89.169,208499996.0
2005-03-22 15:41:00,89.162,89.186,89.156,89.163,272000001.0
2005-03-22 15:42:00,89.177,89.2,89.168,89.173,272800002.0
2005-03-22 15:43:00,89.184,89.205,89.178,89.194,244800002.0
2005-03-22 15:44:00,89.181,89.195,89.15,89.179,223900002.0
2005-03-22 15:45:00,89.183,89.206,89.172,89.191,182299998.0
2005-03-22 15:46:00,89.167,89.183,89.156,89.175,204499998.0
2005-03-22 15:47:00,89.152,89.185,89.152,89.175,190600002.0
2005-03-22 15:48:00,89.171,89.2,89.171,89.189,196999999.0
2005-03-22 15:49:00,89.171,89.189,89.169,89.185,296500001.0
2005-03-22 15:50:00,89.185,89.185,89.15,89.15,75600000.0
2005-03-22 15:51:00,89.163,89.186,89.142,89.164,303900002.0
2005-03-22 15:52:00,89.17,89.17,89.143,89.148,256999999.0
2005-03-22 15:53:00,89.167,89.168,89.13,89.148,223100003.0
2005-03-22 15:54:00,89.168,89.19,89.143,89.19,263300003.0
2005-03-22 15:55:00,89.169,89.199,89.163,89.199,249900000.0
2005-03-22 15:56:00,89.167,89.201,89.161,89.174,247000002.0
2005-03-22 15:57:00,89.168,89.192,89.167,89.182,342899997.0
2005-03-22 15:58:00,89.178,89.196,89.153,89.153,261600002.0
2005-03-22 15:59:00,89.166,89.17,89.138,89.165,395799997.0
2005-03-22 16:00:00,89.138,89.179,89.138,89.169,233499994.0
2005-03-22 16:01:00,89.165,89.183,89.162,89.181,209399999.0
2005-03-22 16:02:00,89.175,89.211,89.173,89.185,167599999.0
2005-03-22 16:03:00,89.206,89.214,89.194,89.196,44200001.0
2005-03-22 16:04:00,89.215,89.241,89.201,89.217,272500001.0
2005-03-22 16:05:00,89.212,89.24,89.212,89.231,229100002.0
2005-03-22 16:06:00,89.235,89.236,89.208,89.232,160200000.0
2005-03-22 16:07:00,89.22,89.241,89.212,89.223,230899998.0
2005-03-22 16:08:00,89.253,89.255,89.23,89.236,122399999.0
2005-03-22 16:09:00,89.223,89.24,89.208,89.219,207099998.0
2005-03-22 16:10:00,89.237,89.251,89.222,89.251,338699995.0
2005-03-22 16:11:00,89.226,89.258,89.223,89.25,210799999.0
2005-03-22 16:12:00,89.236,89.252,89.221,89.228,287499994.0
2005-03-22 16:13:00,89.207,89.237,89.154,89.22,208200002.0
2005-03-22 16:14:00,89.222,89.23,89.196,89.2,175100000.0
2005-03-22 16:15:00,89.216,89.221,89.195,89.197,294999997.0
2005-03-22 16:16:00,89.207,89.224,89.198,89.2,216399999.0
2005-03-22 16:17:00,89.205,89.205,89.158,89.158,120800002.0
2005-03-22 16:18:00,89.212,89.226,89.193,89.204,202299998.0
2005-03-22 16:19:00,89.217,89.226,89.199,89.215,355999998.0
2005-03-22 16:20:00,89.222,89.222,89.198,89.209,286299996.0
2005-03-22 16:21:00,89.21,89.21,89.184,89.195,187899999.0
2005-03-22 16:22:00,89.192,89.212,89.186,89.207,174999995.0
2005-03-22 16:23:00,89.187,89.21,89.181,89.205,280400004.0
2005-03-22 16:24:00,89.195,89.213,89.18,89.209,250499999.0
2005-03-22 16:25:00,89.185,89.201,89.173,89.173,145100001.0
2005-03-22 16:26:00,89.161,89.194,89.157,89.188,337400001.0
2005-03-22 16:27:00,89.189,89.191,89.159,89.172,395799994.0
2005-03-22 16:28:00,89.171,89.194,89.171,89.172,404400001.0
2005-03-22 16:29:00,89.17,89.192,89.15,89.155,177599999.0
2005-03-22 16:30:00,89.174,89.181,89.149,89.16,373300000.0
2005-03-22 16:31:00,89.211,89.212,89.172,89.197,212400000.0
2005-03-22 16:32:00,89.18,89.188,89.158,89.178,284699999.0
2005-03-22 16:33:00,89.178,89.178,89.157,89.157,165599997.0
2005-03-22 16:34:00,89.17,89.17,89.143,89.143,183599997.0
2005-03-22 16:35:00,89.15,89.172,89.15,89.166,249199997.0
2005-03-22 16:36:00,89.158,89.174,89.145,89.166,353799998.0
2005-03-22 16:37:00,89.163,89.179,89.151,89.156,302799997.0
2005-03-22 16:38:00,89.16,89.18,89.135,89.163,318299998.0
2005-03-22 16:39:00,89.15,89.174,89.148,89.15,253099999.0
2005-03-22 16:40:00,89.154,89.17,89.137,89.153,238400003.0
2005-03-22 16:41:00,89.131,89.149,89.126,89.148,95700001.0
2005-03-22 16:42:00,89.144,89.158,89.116,89.14,203799997.0
2005-03-22 16:43:00,89.147,89.19,89.147,89.189,242099999.0
2005-03-22 16:44:00,89.203,89.224,89.179,89.202,368799999.0
2005-03-22 16:45:00,89.212,89.23,89.204,89.217,250800001.0
2005-03-22 16:46:00,89.204,89.221,89.18,89.202,174999999.0
2005-03-22 16:47:00,89.184,89.197,89.162,89.166,240200003.0
2005-03-22 16:48:00,89.163,89.22,89.159,89.217,306899999.0
2005-03-22 16:49:00,89.206,89.206,89.174,89.183,267300002.0
2005-03-22 16:50:00,89.197,89.225,89.191,89.219,226000002.0
2005-03-22 16:51:00,89.201,89.229,89.201,89.213,280699993.0
2005-03-22 16:52:00,89.205,89.244,89.205,89.232,218299998.0
2005-03-22 16:53:00,89.222,89.237,89.203,89.22,250099999.0
2005-03-22 16:54:00,89.199,89.237,89.199,89.213,420299998.0
2005-03-22 16:55:00,89.209,89.258,89.209,89.25,220700001.0
2005-03-22 16:56:00,89.25,89.25,89.223,89.226,211399997.0
2005-03-22 16:57:00,89.245,89.247,89.224,89.245,199499996.0
2005-03-22 16:58:00,89.244,89.247,89.214,89.232,313900000.0
2005-03-22 16:59:00,89.211,89.245,89.205,89.217,303900001.0
2005-03-22 17:00:00,89.228,89.24,89.187,89.198,190300000.0
2005-03-22 17:01:00,89.197,89.227,89.18,89.211,225000001.0
2005-03-22 17:02:00,89.204,89.243,89.195,89.243,186200000.0
2005-03-22 17:03:00,89.249,89.276,89.244,89.27,245699996.0
2005-03-22 17:04:00,89.261,89.285,89.254,89.285,150700000.0
2005-03-22 17:05:00,89.254,89.271,89.223,89.258,316300002.0
2005-03-22 17:06:00,89.232,89.264,89.223,89.264,132899998.0
2005-03-22 17:07:00,89.258,89.276,89.244,89.244,193299998.0
2005-03-22 17:08:00,89.283,89.286,89.256,89.259,285999996.0
2005-03-22 17:09:00,89.268,89.289,89.259,89.276,153299999.0
2005-03-22 17:10:00,89.282,89.302,89.271,89.271,247999999.0
2005-03-22 17:11:00,89.269,89.281,89.25,89.253,321699998.0
2005-03-22 17:12:00,89.276,89.276,89.235,89.243,204999998.0
2005-03-22 17:13:00,89.242,89.249,89.214,89.226,267399996.0
2005-03-22 17:14:00,89.216,89.246,89.214,89.245,355399998.0
2005-03-22 17:15:00,89.238,89.259,89.233,89.245,231999998.0
2005-03-22 17:16:00,89.255,89.266,89.236,89.258,316499999.0
2005-03-22 17:17:00,89.232,89.264,89.213,89.264,283500003.0
2005-03-22 17:18:00,89.234,89.266,89.232,89.258,209499998.0
2005-03-22 17:19:00,89.253,89.277,89.241,89.271,369899997.0
2005-03-22 17:20:00,89.265,89.265,89.233,89.239,184400003.0
2005-03-22 17:21:00,89.252,89.252,89.211,89.211,88600000.0
2005-03-22 17:22:00,89.218,89.242,89.214,89.238,186699999.0
2005-03-22 17:23:00,89.233,89.249,89.216,89.249,140100000.0
2005-03-22 17:24:00,89.223,89.259,89.199,89.221,352200000.0
2005-03-22 17:25:00,89.225,89.248,89.216,89.227,151799996.0
2005-03-22 17:26:00,89.248,89.29,89.231,89.27,161099999.0
2005-03-22 17:27:00,89.276,89.282,89.248,89.248,179599998.0
2005-03-22 17:28:00,89.268,89.3,89.253,89.271,235400002.0
2005-03-22 17:29:00,89.275,89.299,89.267,89.286,179700000.0
2005-03-22 17:30:00,89.268,89.284,89.253,89.266,214999998.0
2005-03-22 17:31:00,89.284,89.289,89.262,89.262,119200000.0
2005-03-22 17:32:00,89.277,89.287,89.253,89.268,179099999.0
2005-03-22 17:33:00,89.273,89.288,89.255,89.288,341099999.0
2005-03-22 17:34:00,89.268,89.292,89.263,89.275,178899996.0
2005-03-22 17:35:00,89.276,89.292,89.269,89.292,168100000.0
2005-03-22 17:36:00,89.266,89.275,89.247,89.265,233400000.0
2005-03-22 17:37:00,89.263,89.28,89.252,89.262,242099995.0
2005-03-22 17:38:00,89.27,89.286,89.25,89.257,204299998.0
2005-03-22 17:39:00,89.261,89.261,89.236,89.255,191300003.0
2005-03-22 17:40:00,89.236,89.273,89.236,89.267,196100000.0
2005-03-22 17:41:00,89.26,89.27,89.242,89.249,215300003.0
2005-03-22 17:42:00,89.247,89.275,89.242,89.275,241900000.0
2005-03-22 17:43:00,89.277,89.277,89.25,89.265,344100003.0
2005-03-22 17:44:00,89.27,89.305,89.266,89.285,160099997.0
2005-03-22 17:45:00,89.274,89.294,89.268,89.28,272599999.0
2005-03-22 17:46:00,89.259,89.282,89.259,89.282,141400001.0
2005-03-22 17:47:00,89.307,89.307,89.28,89.291,304099999.0
2005-03-22 17:48:00,89.303,89.313,89.292,89.307,300099996.0
2005-03-22 17:49:00,89.308,89.314,89.28,89.28,217999996.0
2005-03-22 17:50:00,89.303,89.303,89.258,89.28,219900000.0
2005-03-22 17:51:00,89.291,89.309,89.274,89.286,211900000.0
2005-03-22 17:52:00,89.306,89.307,89.283,89.291,209100000.0
2005-03-22 17:53:00,89.306,89.325,89.282,89.325,207299995.0
2005-03-22 17:54:00,89.332,89.332,89.281,89.289,193899999.0
2005-03-22 17:55:00,89.283,89.303,89.266,89.272,248199997.0
2005-03-22 17:56:00,89.255,89.27,89.237,89.244,160800002.0
2005-03-22 17:57:00,89.242,89.258,89.211,89.225,332500004.0
2005-03-22 17:58:00,89.212,89.235,89.202,89.212,78700000.0
2005-03-22 17:59:00,89.231,89.241,89.192,89.192,162899997.0
2005-03-22 18:00:00,89.209,89.25,89.2,89.227,413999999.0
2005-03-22 18:01:00,89.232,89.244,89.21,89.21,2046699998.0
2005-03-22 18:02:00,89.29,89.29,89.29,89.29,2103200005.0
2005-03-22 18:03:00,89.29,89.29,89.29,89.29,2103200005.0
2005-03-22 18:04:00,89.28,89.28,89.28,89.28,2103200005.0
2005-03-22 18:05:00,89.3,89.3,89.3,89.3,2103200005.0
2005-03-22 18:06:00,89.32,89.32,89.32,89.32,2103200005.0
2005-03-22 18:07:00,89.31,89.31,89.31,89.31,2103200005.0
2005-03-22 18:08:00,89.32,89.32,89.32,89.32,2103200005.0
2005-03-22 18:09:00,89.265,89.28,89.246,89.252,2103200005.0
2005-03-22 18:10:00,89.268,89.273,89.239,89.243,1648499996.0
2005-03-22 18:11:00,89.276,89.286,89.246,89.246,1150699993.0
2005-03-22 18:12:00,89.244,89.276,89.232,89.253,1183800009.0
2005-03-22 18:13:00,89.249,89.29,89.246,89.258,1963499985.0
2005-03-22 18:14:00,89.34,89.34,89.34,89.34,1182899992.0
2005-03-22 18:15:00,89.33,89.33,89.33,89.33,1182899992.0
2005-03-22 18:16:00,89.34,89.34,89.34,89.34,1182899992.0
2005-03-22 18:17:00,89.261,89.296,89.257,89.287,1182899992.0
2005-03-22 18:18:00,89.283,89.3,89.256,89.256,1145199998.0
2005-03-22 18:19:00,89.29,89.29,89.25,89.29,1799100006.0
2005-03-22 18:20:00,89.28,89.299,89.263,89.27,1799100006.0
2005-03-22 18:21:00,89.289,89.289,89.243,89.26,1885500006.0
2005-03-22 18:22:00,89.267,89.304,89.262,89.289,1595999986.0
2005-03-22 18:23:00,89.34,89.34,89.34,89.34,2072799994.0
2005-03-22 18:24:00,89.34,89.34,89.34,89.34,2072799994.0
2005-03-22 18:25:00,89.263,89.294,89.246,89.259,2072799994.0
2005-03-22 18:26:00,89.277,89.298,89.257,89.279,1971000002.0
2005-03-22 18:27:00,89.283,89.312,89.279,89.3,1195599998.0
2005-03-22 18:28:00,89.286,89.299,89.257,89.283,1606699988.0
2005-03-22 18:29:00,89.271,89.294,89.254,89.27,1245799996.0
2005-03-22 18:30:00,89.282,89.297,89.267,89.273,1030499984.0
2005-03-22 18:31:00,89.268,89.289,89.256,89.27,1700499997.0
2005-03-22 18:32:00,89.27,89.29,89.246,89.246,1982199993.0
2005-03-22 18:33:00,89.29,89.29,89.29,89.29,1757399995.0
2005-03-22 18:34:00,89.257,89.289,89.245,89.266,1757399995.0
2005-03-22 18:35:00,89.28,89.287,89.245,89.245,1670299995.0
2005-03-22 18:36:00,89.271,89.276,89.248,89.251,868699992.0
2005-03-22 18:37:00,89.255,89.273,89.233,89.239,1019500008.0
2005-03-22 18:38:00,89.245,89.285,89.236,89.257,897199992.0
2005-03-22 18:39:00,89.253,89.259,89.229,89.239,1160899995.0
2005-03-22 18:40:00,89.25,89.26,89.216,89.216,1530499990.0
2005-03-22 18:41:00,89.245,89.284,89.212,89.234,768899996.0
2005-03-22 18:42:00,89.232,89.247,89.21,89.228,1360099995.0
2005-03-22 18:43:00,89.225,89.242,89.204,89.232,594200006.0
2005-03-22 18:44:00,89.227,89.244,89.211,89.212,849299995.0
2005-03-22 18:45:00,89.234,89.257,89.216,89.236,778599997.0
2005-03-22 18:46:00,89.251,89.26,89.227,89.242,810799996.0
2005-03-22 18:47:00,89.262,89.267,89.231,89.231,189399999.0
2005-03-22 18:48:00,89.218,89.264,89.218,89.264,557700005.0
2005-03-22 18:49:00,89.266,89.288,89.251,89.274,754300004.0
2005-03-22 18:50:00,89.269,89.279,89.248,89.248,622799995.0
2005-03-22 18:51:00,89.269,89.3,89.269,89.291,1160699991.0
2005-03-22 18:52:00,89.284,89.301,89.265,89.27,1341599995.0
2005-03-22 18:53:00,89.285,89.285,89.244,89.264,1623900006.0
2005-03-22 18:54:00,89.282,89.286,89.248,89.248,1290799992.0
2005-03-22 18:55:00,89.255,89.283,89.248,89.282,1827699979.0
2005-03-22 18:56:00,89.254,89.297,89.246,89.253,250700000.0
2005-03-22 18:57:00,89.252,89.282,89.248,89.282,342700001.0
2005-03-22 18:58:00,89.249,89.284,89.247,89.256,1076899998.0
2005-03-22 18:59:00,89.248,89.277,89.231,89.241,1201999996.0
2005-03-22 19:00:00,89.266,89.268,89.244,89.244,270399997.0
2005-03-22 19:01:00,89.26,89.288,89.249,89.25,335900001.0
2005-03-22 19:02:00,89.237,89.27,89.237,89.263,162300000.0
2005-03-22 19:03:00,89.241,89.262,89.212,89.255,493199997.0
2005-03-22 19:04:00,89.247,89.288,89.237,89.282,449499998.0
2005-03-22 19:05:00,89.275,89.296,89.261,89.266,386199998.0
2005-03-22 19:06:00,89.278,89.301,89.271,89.296,1035600000.0
2005-03-22 19:07:00,89.293,89.302,89.268,89.268,1487699991.0
2005-03-22 19:08:00,89.254,89.297,89.254,89.287,1515199998.0
2005-03-22 19:09:00,89.276,89.299,89.265,89.298,1033899999.0
2005-03-22 19:10:00,89.307,89.317,89.277,89.303,200100000.0
2005-03-22 19:11:00,89.31,89.31,89.278,89.29,506299997.0
2005-03-22 19:12:00,89.291,89.33,89.291,89.33,274799999.0
2005-03-22 19:13:00,89.319,89.322,89.285,89.285,302600000.0
2005-03-22 19:14:00,89.289,89.322,89.289,89.311,397500007.0
2005-03-22 19:15:00,89.286,89.319,89.284,89.305,959299999.0
2005-03-22 19:16:00,89.301,89.31,89.27,89.288,519099993.0
2005-03-22 19:17:00,89.309,89.322,89.275,89.294,626699996.0
2005-03-22 19:18:00,89.29,89.311,89.272,89.272,689699992.0
2005-03-22 19:19:00,89.291,89.301,89.255,89.278,1054500003.0
2005-03-22 19:20:00,89.279,89.32,89.268,89.32,638000000.0
2005-03-22 19:21:00,89.323,89.33,89.296,89.311,886899998.0
2005-03-22 19:22:00,89.315,89.329,89.304,89.329,258099996.0
2005-03-22 19:23:00,89.328,89.328,89.284,89.294,1599799999.0
2005-03-22 19:24:00,89.293,89.33,89.293,89.33,717599993.0
2005-03-22 19:25:00,89.324,89.338,89.304,89.306,1058800006.0
2005-03-22 19:26:00,89.325,89.352,89.298,89.298,1825200002.0
2005-03-22 19:27:00,89.335,89.335,89.279,89.279,1253999999.0
2005-03-22 19:28:00,89.301,89.301,89.259,89.281,913399996.0
2005-03-22 19:29:00,89.271,89.287,89.255,89.285,276099997.0
2005-03-22 19:30:00,89.279,89.294,89.251,89.283,1071699995.0
2005-03-22 19:31:00,89.294,89.294,89.271,89.28,604399993.0
2005-03-22 19:32:00,89.271,89.285,89.256,89.284,835399997.0
2005-03-22 19:33:00,89.262,89.28,89.233,89.247,608499997.0
2005-03-22 19:34:00,89.246,89.255,89.215,89.226,1319099996.0
2005-03-22 19:35:00,89.231,89.267,89.216,89.221,917699994.0
2005-03-22 19:36:00,89.238,89.265,89.228,89.248,740699994.0
2005-03-22 19:37:00,89.247,89.27,89.244,89.27,218399999.0
2005-03-22 19:38:00,89.272,89.286,89.254,89.254,809499996.0
2005-03-22 19:39:00,89.28,89.281,89.25,89.256,609599995.0
2005-03-22 19:40:00,89.266,89.3,89.249,89.262,820799998.0
2005-03-22 19:41:00,89.252,89.283,89.252,89.275,1234999998.0
2005-03-22 19:42:00,89.272,89.286,89.253,89.264,900899994.0
2005-03-22 19:43:00,89.276,89.276,89.236,89.239,408200002.0
2005-03-22 19:44:00,89.265,89.288,89.236,89.255,885700000.0
2005-03-22 19:45:00,89.25,89.273,89.234,89.247,283999998.0
2005-03-22 19:46:00,89.253,89.264,89.226,89.226,681399998.0
2005-03-22 19:47:00,89.253,89.264,89.22,89.25,385399993.0
2005-03-22 19:48:00,89.255,89.277,89.24,89.263,1200299993.0
2005-03-22 19:49:00,89.235,89.287,89.235,89.287,802000002.0
2005-03-22 19:50:00,89.271,89.287,89.252,89.253,338999999.0
2005-03-22 19:51:00,89.233,89.273,89.233,89.262,469000001.0
2005-03-22 19:52:00,89.259,89.288,89.246,89.273,285999999.0
2005-03-22 19:53:00,89.246,89.27,89.232,89.27,718900002.0
2005-03-22 19:54:00,89.276,89.279,89.241,89.261,772799995.0
2005-03-22 19:55:00,89.279,89.287,89.24,89.246,239300001.0
2005-03-22 19:56:00,89.288,89.302,89.249,89.281,438799994.0
2005-03-22 19:57:00,89.285,89.309,89.235,89.269,831900004.0
2005-03-22 19:58:00,89.262,89.294,89.26,89.289,971900004.0
2005-03-22 19:59:00,89.265,89.286,89.26,89.275,946599998.0
2005-03-22 20:00:00,89.264,89.29,89.26,89.278,470599999.0
2005-03-22 20:01:00,89.282,89.297,89.237,89.262,475500002.0
2005-03-22 20:02:00,89.264,89.292,89.254,89.267,552499991.0
2005-03-22 20:03:00,89.267,89.292,89.257,89.264,498800000.0
2005-03-22 20:04:00,89.265,89.285,89.235,89.273,630199997.0
2005-03-22 20:05:00,89.28,89.293,89.266,89.271,527299995.0
2005-03-22 20:06:00,89.27,89.282,89.243,89.243,748999995.0
2005-03-22 20:07:00,89.285,89.285,89.25,89.259,404799996.0
2005-03-22 20:08:00,89.292,89.308,89.263,89.292,929700002.0
2005-03-22 20:09:00,89.265,89.31,89.252,89.3,435799996.0
2005-03-22 20:10:00,89.281,89.303,89.28,89.302,524600002.0
2005-03-22 20:11:00,89.29,89.313,89.26,89.313,1424399994.0
2005-03-22 20:12:00,89.3,89.307,89.265,89.278,1576599990.0
2005-03-22 20:13:00,89.286,89.286,89.256,89.26,1019799996.0
2005-03-22 20:14:00,89.276,89.291,89.236,89.271,585899998.0
2005-03-22 20:15:00,89.254,89.28,89.241,89.273,795299992.0
2005-03-22 20:16:00,89.244,89.279,89.239,89.247,1299499986.0
2005-03-22 20:17:00,89.271,89.292,89.256,89.262,283799999.0
2005-03-22 20:18:00,89.268,89.289,89.266,89.285,332300001.0
2005-03-22 20:19:00,89.28,89.28,89.237,89.265,1633399990.0
2005-03-22 20:20:00,89.287,89.31,89.266,89.282,1721399993.0
2005-03-22 20:21:00,89.257,89.282,89.253,89.273,437199998.0
2005-03-22 20:22:00,89.237,89.27,89.231,89.24,937100001.0
2005-03-22 20:23:00,89.28,89.285,89.239,89.265,765899998.0
2005-03-22 20:24:00,89.296,89.315,89.278,89.3,397399998.0
2005-03-22 20:25:00,89.316,89.316,89.267,89.267,761300005.0
2005-03-22 20:26:00,89.277,89.299,89.268,89.299,598900002.0
2005-03-22 20:27:00,89.293,89.322,89.266,89.322,971699998.0
2005-03-22 20:28:00,89.296,89.309,89.276,89.305,2137900001.0
2005-03-22 20:29:00,89.03,89.03,89.03,89.03,2011400005.0
2005-03-22 20:30:00,89.01,89.01,89.01,89.01,2011400005.0
2005-03-22 20:31:00,89.295,89.311,89.273,89.304,2011400005.0
2005-03-22 20:32:00,89.304,89.323,89.295,89.315,2025599992.0
2005-03-22 20:33:00,89.295,89.313,89.257,89.311,630999991.0
2005-03-22 20:34:00,89.303,89.303,89.262,89.27,258799998.0
2005-03-22 20:35:00,89.286,89.295,89.262,89.271,590800000.0
2005-03-22 20:36:00,89.29,89.311,89.271,89.301,551700000.0
2005-03-22 20:37:00,89.296,89.304,89.268,89.273,512700005.0
2005-03-22 20:38:00,89.278,89.31,89.269,89.283,1585999988.0
2005-03-22 20:39:00,89.298,89.298,89.262,89.276,1018199990.0
2005-03-22 20:40:00,89.294,89.306,89.276,89.293,1973500007.0
2005-03-22 20:41:00,89.271,89.296,89.258,89.296,989299996.0
2005-03-22 20:42:00,89.305,89.326,89.291,89.317,1282899999.0
2005-03-22 20:43:00,89.319,89.322,89.286,89.286,552899997.0
2005-03-22 20:44:00,89.281,89.305,89.268,89.274,1252199993.0
2005-03-22 20:45:00,89.282,89.299,89.26,89.28,1060799990.0
2005-03-22 20:46:00,89.266,89.288,89.259,89.287,828600001.0
2005-03-22 20:47:00,89.256,89.309,89.256,89.301,1315399999.0
2005-03-22 20:48:00,89.292,89.32,89.288,89.299,919099995.0
2005-03-22 20:49:00,89.293,89.315,89.284,89.298,770900000.0
2005-03-22 20:50:00,89.308,89.329,89.287,89.29,809299992.0
2005-03-22 20:51:00,89.318,89.33,89.294,89.304,738099997.0
2005-03-22 20:52:00,89.294,89.332,89.275,89.321,590300001.0
2005-03-22 20:53:00,89.297,89.314,89.282,89.309,1225999996.0
2005-03-22 20:54:00,89.297,89.314,89.283,89.292,372900000.0
2005-03-22 20:55:00,89.278,89.305,89.25,89.286,1093299992.0
2005-03-22 20:56:00,89.272,89.319,89.262,89.283,864099994.0
2005-03-22 20:57:00,89.31,89.314,89.274,89.274,1328599994.0
2005-03-22 20:58:00,88.71,88.71,88.71,88.71,1970199993.0
2005-03-22 20:59:00,89.247,89.29,89.242,89.276,1970199993.0
2005-03-22 21:00:00,88.71,88.71,88.71,88.71,729199996.0
2005-03-22 21:01:00,88.7,88.7,88.7,88.7,729199996.0
2005-03-22 21:02:00,89.247,89.27,89.236,89.268,729199996.0
2005-03-22 21:03:00,89.268,89.27,89.238,89.241,702200002.0
2005-03-22 21:04:00,89.235,89.263,89.235,89.261,404499996.0
2005-03-22 21:05:00,89.249,89.285,89.241,89.285,313000001.0
2005-03-22 21:06:00,89.252,89.282,89.239,89.242,489899995.0
2005-03-22 21:07:00,89.257,89.276,89.236,89.264,518599996.0
2005-03-22 21:08:00,89.251,89.286,89.238,89.25,543899999.0
2005-03-22 21:09:00,89.251,89.278,89.249,89.265,279300002.0
2005-03-22 21:10:00,89.287,89.288,89.257,89.262,362199998.0
2005-03-22 21:11:00,89.26,89.3,89.26,89.285,434299991.0
2005-03-22 21:12:00,89.283,89.328,89.28,89.311,495799997.0
2005-03-22 21:13:00,89.322,89.327,89.281,89.29,769999995.0
2005-03-22 21:14:00,89.316,89.316,89.266,89.292,1055699999.0
2005-03-22 21:15:00,89.279,89.319,89.279,89.313,1144600005.0
2005-03-22 21:16:00,89.303,89.326,89.282,89.305,770499998.0
2005-03-22 21:17:00,89.322,89.41,89.295,89.304,1562700008.0
2005-03-22 21:18:00,89.314,89.316,89.208,89.208,743400007.0
2005-03-22 21:19:00,89.21,89.221,89.144,89.16,1186300004.0
2005-03-22 21:20:00,89.136,89.165,89.07,89.113,1492800002.0
2005-03-22 21:21:00,89.128,89.181,89.124,89.15,1546699989.0
2005-03-22 21:22:00,89.151,89.183,89.115,89.145,1769899995.0
2005-03-22 21:23:00,89.157,89.158,89.061,89.089,989699995.0
2005-03-22 21:24:00,89.092,89.092,89.005,89.029,846999993.0
2005-03-22 21:25:00,89.001,89.03,88.968,88.988,1403400004.0
2005-03-22 21:26:00,88.976,88.992,88.957,88.969,426799996.0
2005-03-22 21:27:00,88.954,88.969,88.902,88.915,407599997.0
2005-03-22 21:28:00,88.916,88.97,88.916,88.968,297200000.0
2005-03-22 21:29:00,89.002,89.01,88.975,88.99,725999996.0
2005-03-22 21:30:00,88.988,89.021,88.987,89.02,276700000.0
2005-03-22 21:31:00,89.0,89.019,88.993,88.997,319199995.0
2005-03-22 21:32:00,89.011,89.037,88.99,89.037,1317599998.0
2005-03-22 21:33:00,89.025,89.061,89.022,89.044,274699996.0
2005-03-22 21:34:00,89.071,89.073,89.047,89.047,430799998.0
2005-03-22 21:35:00,89.044,89.058,89.026,89.045,236500000.0
2005-03-22 21:36:00,89.062,89.068,89.034,89.034,80700000.0
2005-03-22 21:37:00,89.016,89.046,89.008,89.031,302599998.0
2005-03-22 21:38:00,89.037,89.047,88.976,88.976,471399995.0
2005-03-22 21:39:00,88.977,89.019,88.977,89.008,234599999.0
2005-03-22 21:40:00,89.001,89.02,88.971,89.001,542799997.0
2005-03-22 21:41:00,88.999,89.014,88.975,88.989,258900000.0
2005-03-22 21:42:00,88.989,89.02,88.973,89.006,550999995.0
2005-03-22 21:43:00,89.007,89.013,88.968,88.994,633399994.0
2005-03-22 21:44:00,88.978,89.005,88.916,88.935,1489000002.0
2005-03-22 21:45:00,88.949,88.984,88.924,88.938,670799993.0
2005-03-22 21:46:00,88.941,88.972,88.926,88.944,421100000.0
2005-03-22 21:47:00,88.935,88.951,88.923,88.924,841599992.0
2005-03-22 21:48:00,88.939,88.947,88.922,88.922,323799995.0
2005-03-22 21:49:00,88.922,88.956,88.892,88.905,654699995.0
2005-03-22 21:50:00,88.914,88.914,88.867,88.882,191500001.0
2005-03-22 21:51:00,88.848,88.884,88.826,88.861,321999996.0
2005-03-22 21:52:00,88.874,88.892,88.846,88.864,712000007.0
2005-03-22 21:53:00,88.864,88.878,88.842,88.866,242600001.0
2005-03-22 21:54:00,88.874,88.878,88.841,88.841,175599999.0
2005-03-22 21:55:00,88.81,88.836,88.783,88.797,222199999.0
2005-03-22 21:56:00,88.752,88.778,88.683,88.688,519299997.0
2005-03-22 21:57:00,88.637,88.683,88.63,88.651,166299998.0
2005-03-22 21:58:00,88.654,88.724,88.65,88.722,227199996.0
2005-03-22 21:59:00,88.73,88.744,88.669,88.691,821099994.0
2005-03-22 22:00:00,88.694,88.699,88.631,88.647,604700003.0
2005-03-22 22:01:00,88.65,88.709,88.636,88.678,864099995.0
2005-03-22 22:02:00,88.669,88.719,88.669,88.718,1266599991.0
2005-03-22 22:03:00,88.716,88.809,88.716,88.803,225799999.0
2005-03-22 22:04:00,88.821,88.85,88.766,88.777,659099997.0
2005-03-22 22:05:00,88.756,88.763,88.65,88.651,343999995.0
2005-03-22 22:06:00,88.66,88.72,88.641,88.656,203899999.0
2005-03-22 22:07:00,88.627,88.674,88.62,88.644,213500001.0
2005-03-22 22:08:00,88.662,88.686,88.637,88.646,249699997.0
2005-03-22 22:09:00,88.661,88.685,88.65,88.657,369899999.0
2005-03-22 22:10:00,88.7,88.718,88.68,88.68,194700000.0
2005-03-22 22:11:00,88.718,88.746,88.68,88.725,378500000.0
2005-03-22 22:12:00,88.744,88.75,88.712,88.719,297999998.0
2005-03-22 22:13:00,88.67,88.693,88.64,88.691,539599994.0
2005-03-22 22:14:00,88.652,88.672,88.638,88.67,217700004.0
2005-03-22 22:15:00,88.68,88.706,88.646,88.647,615999998.0
2005-03-22 22:16:00,88.645,88.683,88.643,88.662,488600001.0
2005-03-22 22:17:00,88.657,88.704,88.657,88.68,176899998.0
2005-03-22 22:18:00,88.694,88.726,88.676,88.692,274800000.0
2005-03-22 22:19:00,88.706,88.733,88.692,88.697,206500001.0
2005-03-22 22:20:00,88.757,88.757,88.709,88.714,216299998.0
2005-03-22 22:21:00,88.715,88.745,88.715,88.738,267499999.0
2005-03-22 22:22:00,88.765,88.793,88.738,88.766,366500005.0
2005-03-22 22:23:00,88.77,88.806,88.769,88.782,279599997.0
2005-03-22 22:24:00,88.801,88.807,88.776,88.795,176999999.0
2005-03-22 22:25:00,88.807,88.825,88.788,88.802,291799997.0
2005-03-22 22:26:00,88.796,88.833,88.786,88.798,199299999.0
2005-03-22 22:27:00,88.826,88.842,88.811,88.813,633599997.0
2005-03-22 22:28:00,88.808,88.838,88.801,88.815,358999996.0
2005-03-22 22:29:00,88.795,88.814,88.766,88.79,441199997.0
2005-03-22 22:30:00,88.807,88.832,88.781,88.817,407899998.0
2005-03-22 22:31:00,88.806,88.844,88.801,88.808,305200002.0
2005-03-22 22:32:00,88.825,88.841,88.792,88.816,293299999.0
2005-03-22 22:33:00,88.81,88.843,88.798,88.83,389899996.0
2005-03-22 22:34:00,88.885,88.885,88.834,88.834,556900004.0
2005-03-22 22:35:00,88.825,88.863,88.825,88.86,301299997.0
2005-03-22 22:36:00,88.861,88.888,88.801,88.81,414900001.0
2005-03-22 22:37:00,88.8,88.81,88.769,88.782,164499998.0
2005-03-22 22:38:00,88.78,88.8,88.769,88.787,237999996.0
2005-03-22 22:39:00,88.783,88.84,88.783,88.84,235000004.0
2005-03-22 22:40:00,88.825,88.85,88.804,88.816,314400003.0
2005-03-22 22:41:00,88.809,88.847,88.797,88.826,358899994.0
2005-03-22 22:42:00,88.85,88.851,88.812,88.812,237099995.0
2005-03-22 22:43:00,88.82,88.856,88.812,88.843,914199997.0
2005-03-22 22:44:00,88.851,88.871,88.821,88.851,478599995.0
2005-03-22 22:45:00,88.862,88.862,88.819,88.834,378999999.0
2005-03-22 22:46:00,88.844,88.876,88.822,88.869,479899996.0
2005-03-22 22:47:00,88.859,88.863,88.821,88.821,316100003.0
2005-03-22 22:48:00,88.855,88.857,88.81,88.813,540999991.0
2005-03-22 22:49:00,88.837,88.861,88.837,88.854,531400001.0
2005-03-22 22:50:00,88.874,88.879,88.843,88.843,211600002.0
2005-03-22 22:51:00,88.864,88.889,88.847,88.857,571399996.0
2005-03-22 22:52:00,88.861,88.897,88.861,88.897,231100002.0
2005-03-22 22:53:00,88.885,88.901,88.822,88.894,325000001.0
2005-03-22 22:54:00,88.874,88.895,88.865,88.881,266800001.0
2005-03-22 22:55:00,88.87,88.883,88.843,88.844,494100002.0
2005-03-22 22:56:00,88.826,88.857,88.824,88.839,181499997.0
2005-03-22 22:57:00,88.856,88.857,88.815,88.826,235099999.0
2005-03-22 22:58:00,88.861,88.861,88.833,88.857,187899999.0
2005-03-22 22:59:00,88.811,88.832,88.764,88.809,303100000.0
2005-03-22 23:00:00,88.827,88.839,88.798,88.839,252199999.0
2005-03-22 23:01:00,88.802,88.828,88.801,88.825,240999997.0
2005-03-22 23:02:00,88.822,88.844,88.817,88.831,246899995.0
2005-03-22 23:03:00,88.819,88.847,88.803,88.809,174199999.0
2005-03-22 23:04:00,88.791,88.827,88.767,88.827,210400002.0
2005-03-22 23:05:00,88.797,88.804,88.775,88.775,90000000.0
2005-03-22 23:06:00,88.763,88.803,88.763,88.791,212599998.0
2005-03-22 23:07:00,88.791,88.82,88.791,88.815,203799999.0
2005-03-22 23:08:00,88.815,88.838,88.809,88.818,216999996.0
2005-03-22 23:09:00,88.829,88.838,88.801,88.826,262099999.0
2005-03-22 23:10:00,88.809,88.836,88.804,88.816,246500001.0
2005-03-22 23:11:00,88.844,88.844,88.809,88.809,287800006.0
2005-03-22 23:12:00,88.817,88.833,88.808,88.815,225600004.0
2005-03-22 23:13:00,88.793,88.819,88.786,88.819,157999998.0
2005-03-22 23:14:00,88.81,88.818,88.791,88.814,205499998.0
2005-03-22 23:15:00,88.822,88.843,88.799,88.813,230100001.0
2005-03-22 23:16:00,88.785,88.824,88.785,88.809,147100000.0
2005-03-22 23:17:00,88.779,88.82,88.779,88.818,264799998.0
2005-03-22 23:18:00,88.813,88.813,88.781,88.781,186200001.0
2005-03-22 23:19:00,88.787,88.819,88.786,88.787,302499997.0
2005-03-22 23:20:00,88.812,88.821,88.785,88.796,185400002.0
2005-03-22 23:21:00,88.801,88.81,88.782,88.796,311799993.0
2005-03-22 23:22:00,88.798,88.816,88.777,88.799,155200000.0
2005-03-22 23:23:00,88.804,88.835,88.794,88.833,161999999.0
2005-03-22 23:24:00,88.836,88.846,88.818,88.833,390100001.0
2005-03-22 23:25:00,88.819,88.837,88.801,88.819,365700000.0
2005-03-22 23:26:00,88.797,88.816,88.789,88.805,238099999.0
2005-03-22 23:27:00,88.807,88.809,88.766,88.766,293999998.0
2005-03-22 23:28:00,88.79,88.79,88.76,88.76,187900000.0
2005-03-22 23:29:00,88.78,88.793,88.758,88.793,363599994.0
2005-03-22 23:30:00,88.798,88.813,88.768,88.778,231899998.0
2005-03-22 23:31:00,88.757,88.786,88.757,88.784,217699998.0
2005-03-22 23:32:00,88.78,88.789,88.762,88.771,288299998.0
2005-03-22 23:33:00,88.783,88.788,88.762,88.776,196199994.0
2005-03-22 23:34:00,88.788,88.793,88.759,88.773,300699999.0
2005-03-22 23:35:00,88.788,88.805,88.752,88.783,290799997.0
2005-03-22 23:36:00,88.809,88.81,88.789,88.792,195799997.0
2005-03-22 23:37:00,88.84,88.84,88.806,88.815,119999998.0
2005-03-22 23:38:00,88.805,88.823,88.791,88.814,161600000.0
2005-03-22 23:39:00,88.845,88.845,88.808,88.82,322700000.0
2005-03-22 23:40:00,88.788,88.819,88.783,88.798,204300000.0
2005-03-22 23:41:00,88.785,88.809,88.772,88.785,252700001.0
2005-03-22 23:42:00,88.8,88.8,88.762,88.762,204899999.0
2005-03-22 23:43:00,88.763,88.786,88.76,88.78,254999998.0
2005-03-22 23:44:00,88.781,88.801,88.767,88.771,401399995.0
2005-03-22 23:45:00,88.788,88.788,88.756,88.756,126200000.0
2005-03-22 23:46:00,88.777,88.79,88.759,88.778,129399999.0
2005-03-22 23:47:00,88.787,88.793,88.766,88.776,215799997.0
2005-03-22 23:48:00,88.791,88.813,88.783,88.8,180100001.0
2005-03-22 23:49:00,88.788,88.789,88.767,88.768,103199999.0
2005-03-22 23:50:00,88.775,88.806,88.759,88.791,155399998.0
2005-03-22 23:51:00,88.799,88.835,88.796,88.828,287800001.0
2005-03-22 23:52:00,88.798,88.831,88.798,88.831,105299998.0
2005-03-22 23:53:00,88.826,88.843,88.816,88.843,175800001.0
2005-03-22 23:54:00,88.813,88.836,88.804,88.836,337500000.0
2005-03-22 23:55:00,88.84,88.844,88.817,88.83,238599998.0
2005-03-22 23:56:00,88.826,88.873,88.821,88.868,159500000.0
2005-03-22 23:57:00,88.846,88.862,88.829,88.831,293600000.0
2005-03-22 23:58:00,88.836,88.86,88.825,88.825,208399998.0
2005-03-22 23:59:00,88.848,88.87,88.829,88.87,214400003.0
2005-03-23 00:00:00,88.848,88.87,88.831,88.851,330099997.0
2005-03-23 00:01:00,88.808,88.851,88.808,88.835,241499998.0
2005-03-23 00:02:00,88.839,88.853,88.826,88.844,189999997.0
2005-03-23 00:03:00,88.857,88.877,88.84,88.859,198800000.0
2005-03-23 00:04:00,88.828,88.855,88.827,88.852,187099999.0
2005-03-23 00:05:00,88.855,88.855,88.804,88.832,224500000.0
2005-03-23 00:06:00,88.835,88.859,88.808,88.859,295699997.0
2005-03-23 00:07:00,88.805,88.858,88.805,88.858,138399999.0
2005-03-23 00:08:00,88.843,88.864,88.801,88.847,252000000.0
2005-03-23 00:09:00,88.815,88.842,88.804,88.816,378000000.0
2005-03-23 00:10:00,88.826,88.826,88.788,88.794,138999998.0
2005-03-23 00:11:00,88.79,88.79,88.757,88.779,107800000.0
2005-03-23 00:12:00,88.789,88.806,88.743,88.761,216999996.0
2005-03-23 00:13:00,88.761,88.775,88.735,88.753,269300004.0
2005-03-23 00:14:00,88.791,88.795,88.763,88.78,285899993.0
2005-03-23 00:15:00,88.785,88.807,88.775,88.775,216300000.0
2005-03-23 00:16:00,88.795,88.795,88.763,88.778,174600000.0
2005-03-23 00:17:00,88.792,88.803,88.772,88.795,321600000.0
2005-03-23 00:18:00,88.792,88.813,88.776,88.793,213600001.0
2005-03-23 00:19:00,88.792,88.792,88.735,88.767,334300004.0
2005-03-23 00:20:00,88.752,88.782,88.736,88.75,319600001.0
2005-03-23 00:21:00,88.77,88.781,88.75,88.753,219799998.0
2005-03-23 00:22:00,88.752,88.772,88.738,88.753,312599999.0
2005-03-23 00:23:00,88.77,88.784,88.74,88.77,344100000.0
2005-03-23 00:24:00,88.791,88.797,88.76,88.773,322500002.0
2005-03-23 00:25:00,88.784,88.784,88.761,88.768,137299999.0
2005-03-23 00:26:00,88.761,88.789,88.754,88.761,252399998.0
2005-03-23 00:27:00,88.759,88.778,88.747,88.759,254799997.0
2005-03-23 00:28:00,88.759,88.78,88.746,88.762,303599998.0
2005-03-23 00:29:00,88.763,88.776,88.737,88.764,185899997.0
2005-03-23 00:30:00,88.766,88.767,88.733,88.76,315800003.0
2005-03-23 00:31:00,88.75,88.772,88.741,88.749,223399998.0
2005-03-23 00:32:00,88.769,88.769,88.739,88.739,319900004.0
2005-03-23 00:33:00,88.76,88.781,88.755,88.78,161900000.0
2005-03-23 00:34:00,88.775,88.789,88.728,88.728,227699998.0
2005-03-23 00:35:00,88.77,88.8,88.77,88.797,264600001.0
2005-03-23 00:36:00,88.805,88.805,88.768,88.777,177999997.0
2005-03-23 00:37:00,88.785,88.792,88.758,88.758,240000000.0
2005-03-23 00:38:00,88.766,88.785,88.75,88.776,155500000.0
2005-03-23 00:39:00,88.759,88.797,88.759,88.787,219699998.0
2005-03-23 00:40:00,88.79,88.791,88.759,88.773,327000000.0
2005-03-23 00:41:00,88.791,88.81,88.782,88.793,203000003.0
2005-03-23 00:42:00,88.808,88.808,88.76,88.773,200800001.0
2005-03-23 00:43:00,88.76,88.793,88.76,88.782,198800000.0
2005-03-23 00:44:00,88.773,88.791,88.759,88.78,315799997.0
2005-03-23 00:45:00,88.781,88.8,88.767,88.775,181900000.0
2005-03-23 00:46:00,88.794,88.827,88.787,88.819,289200003.0
2005-03-23 00:47:00,88.826,88.826,88.792,88.817,337799993.0
2005-03-23 00:48:00,88.811,88.831,88.797,88.812,189600002.0
2005-03-23 00:49:00,88.806,88.824,88.798,88.813,323700002.0
2005-03-23 00:50:00,88.81,88.81,88.783,88.789,192099999.0
2005-03-23 00:51:00,88.789,88.809,88.775,88.791,161199998.0
2005-03-23 00:52:00,88.823,88.823,88.792,88.798,199500002.0
2005-03-23 00:53:00,88.806,88.806,88.786,88.792,189199998.0
2005-03-23 00:54:00,88.81,88.812,88.776,88.785,214599996.0
2005-03-23 00:55:00,88.809,88.815,88.789,88.801,174700002.0
2005-03-23 00:56:00,88.776,88.801,88.767,88.78,268899997.0
2005-03-23 00:57:00,88.769,88.784,88.761,88.78,282400001.0
2005-03-23 00:58:00,88.776,88.794,88.757,88.771,209600001.0
2005-03-23 00:59:00,88.791,88.798,88.774,88.777,222099999.0
2005-03-23 01:00:00,88.802,88.812,88.766,88.766,326000003.0
2005-03-23 01:01:00,88.807,88.814,88.781,88.794,176299999.0
2005-03-23 01:02:00,88.812,88.831,88.786,88.817,235200000.0
2005-03-23 01:03:00,88.795,88.82,88.792,88.815,312399998.0
2005-03-23 01:04:00,88.804,88.827,88.804,88.827,104399998.0
2005-03-23 01:05:00,88.807,88.827,88.797,88.804,140900002.0
2005-03-23 01:06:00,88.8,88.82,88.786,88.805,176900003.0
2005-03-23 01:07:00,88.818,88.834,88.796,88.81,145499998.0
2005-03-23 01:08:00,88.818,88.841,88.8,88.824,266600002.0
2005-03-23 01:09:00,88.804,88.833,88.804,88.827,115600001.0
2005-03-23 01:10:00,88.814,88.847,88.809,88.847,166099998.0
2005-03-23 01:11:00,88.828,88.828,88.789,88.796,259399994.0
2005-03-23 01:12:00,88.832,88.833,88.799,88.815,280799996.0
2005-03-23 01:13:00,88.81,88.848,88.81,88.832,141599998.0
2005-03-23 01:14:00,88.832,88.857,88.805,88.825,144700000.0
2005-03-23 01:15:00,88.843,88.859,88.824,88.834,135899999.0
2005-03-23 01:16:00,88.857,88.858,88.816,88.816,269399997.0
2005-03-23 01:17:00,88.809,88.843,88.809,88.843,162100000.0
2005-03-23 01:18:00,88.836,88.851,88.813,88.813,239000002.0
2005-03-23 01:19:00,88.834,88.851,88.816,88.816,170300000.0
2005-03-23 01:20:00,88.814,88.847,88.811,88.843,175400000.0
2005-03-23 01:21:00,88.838,88.855,88.814,88.832,241299999.0
2005-03-23 01:22:00,88.825,88.843,88.819,88.825,286900004.0
2005-03-23 01:23:00,88.835,88.858,88.822,88.836,233099996.0
2005-03-23 01:24:00,88.848,88.85,88.819,88.819,63500000.0
2005-03-23 01:25:00,88.829,88.858,88.821,88.825,65800000.0
2005-03-23 01:26:00,88.837,88.837,88.805,88.805,206599999.0
2005-03-23 01:27:00,88.811,88.833,88.811,88.83,141999998.0
2005-03-23 01:28:00,88.82,88.841,88.82,88.841,185800001.0
2005-03-23 01:29:00,88.819,88.848,88.797,88.828,232299998.0
2005-03-23 01:30:00,88.842,88.854,88.823,88.823,203999999.0
2005-03-23 01:31:00,88.819,88.856,88.819,88.842,177400002.0
2005-03-23 01:32:00,88.821,88.847,88.819,88.847,164800003.0
2005-03-23 01:33:00,88.831,88.831,88.815,88.815,30700000.0
2005-03-23 01:34:00,88.813,88.831,88.802,88.83,342699998.0
2005-03-23 01:35:00,88.81,88.836,88.802,88.81,171999999.0
2005-03-23 01:36:00,88.815,88.815,88.782,88.805,284199996.0
2005-03-23 01:37:00,88.818,88.818,88.781,88.792,131099999.0
2005-03-23 01:38:00,88.799,88.811,88.764,88.783,285200003.0
2005-03-23 01:39:00,88.773,88.797,88.773,88.786,95800000.0
2005-03-23 01:40:00,88.791,88.801,88.775,88.778,258399996.0
2005-03-23 01:41:00,88.787,88.804,88.768,88.785,342899998.0
2005-03-23 01:42:00,88.762,88.791,88.747,88.763,227699999.0
2005-03-23 01:43:00,88.762,88.799,88.762,88.799,247400002.0
2005-03-23 01:44:00,88.789,88.789,88.763,88.763,109500002.0
2005-03-23 01:45:00,88.782,88.796,88.747,88.752,170699996.0
2005-03-23 01:46:00,88.773,88.791,88.754,88.759,210499998.0
2005-03-23 01:47:00,88.751,88.761,88.73,88.756,232399998.0
2005-03-23 01:48:00,88.765,88.777,88.723,88.765,335199992.0
2005-03-23 01:49:00,88.735,88.752,88.729,88.752,219299997.0
2005-03-23 01:50:00,88.732,88.764,88.732,88.75,334900002.0
2005-03-23 01:51:00,88.749,88.778,88.725,88.755,247899998.0
2005-03-23 01:52:00,88.766,88.772,88.745,88.752,176900000.0
2005-03-23 01:53:00,88.755,88.775,88.728,88.739,298899998.0
2005-03-23 01:54:00,88.767,88.784,88.764,88.777,310199997.0
2005-03-23 01:55:00,88.768,88.78,88.747,88.75,259299999.0
2005-03-23 01:56:00,88.753,88.782,88.749,88.752,386200004.0
2005-03-23 01:57:00,88.782,88.782,88.742,88.742,369400000.0
2005-03-23 01:58:00,88.75,88.76,88.725,88.743,276499999.0
2005-03-23 01:59:00,88.746,88.797,88.746,88.777,276100001.0
2005-03-23 02:00:00,88.741,88.767,88.739,88.767,146300000.0
2005-03-23 02:01:00,88.782,88.808,88.778,88.789,155899999.0
2005-03-23 02:02:00,88.813,88.813,88.777,88.778,104399999.0
2005-03-23 02:03:00,88.782,88.833,88.782,88.806,183600000.0
2005-03-23 02:04:00,88.798,88.813,88.783,88.802,293900000.0
2005-03-23 02:05:00,88.795,88.803,88.777,88.79,82199999.0
2005-03-23 02:06:00,88.794,88.817,88.787,88.799,130700001.0
2005-03-23 02:07:00,88.809,88.809,88.76,88.766,222999997.0
2005-03-23 02:08:00,88.776,88.795,88.765,88.774,257400001.0
2005-03-23 02:09:00,88.774,88.814,88.763,88.789,255400000.0
2005-03-23 02:10:00,88.778,88.796,88.76,88.776,169599997.0
2005-03-23 02:11:00,88.773,88.773,88.733,88.733,331099999.0
2005-03-23 02:12:00,88.749,88.759,88.734,88.734,258399999.0
2005-03-23 02:13:00,88.753,88.763,88.739,88.746,155799997.0
2005-03-23 02:14:00,88.742,88.762,88.73,88.73,293300001.0
2005-03-23 02:15:00,88.746,88.753,88.728,88.728,295399999.0
2005-03-23 02:16:00,88.706,88.751,88.706,88.748,230399998.0
2005-03-23 02:17:00,88.77,88.77,88.727,88.727,90400000.0
2005-03-23 02:18:00,88.748,88.77,88.745,88.755,349899997.0
2005-03-23 02:19:00,88.76,88.76,88.732,88.742,228399998.0
2005-03-23 02:20:00,88.761,88.761,88.717,88.717,114299999.0
2005-03-23 02:21:00,88.704,88.722,88.694,88.706,220999999.0
2005-03-23 02:22:00,88.727,88.727,88.693,88.72,256699996.0
2005-03-23 02:23:00,88.705,88.743,88.7,88.725,141999998.0
2005-03-23 02:24:00,88.707,88.723,88.674,88.691,248599999.0
2005-03-23 02:25:00,88.704,88.742,88.699,88.741,252700001.0
2005-03-23 02:26:00,88.726,88.739,88.691,88.703,212800001.0
2005-03-23 02:27:00,88.699,88.715,88.694,88.698,300800003.0
2005-03-23 02:28:00,88.698,88.715,88.679,88.68,297999993.0
2005-03-23 02:29:00,88.718,88.72,88.699,88.703,128700001.0
2005-03-23 02:30:00,88.711,88.713,88.687,88.69,316199994.0
2005-03-23 02:31:00,88.704,88.717,88.683,88.694,177099999.0
2005-03-23 02:32:00,88.715,88.715,88.677,88.683,167999999.0
2005-03-23 02:33:00,88.712,88.725,88.705,88.71,26000000.0
2005-03-23 02:34:00,88.684,88.73,88.684,88.717,212300001.0
2005-03-23 02:35:00,88.715,88.726,88.694,88.703,360500002.0
2005-03-23 02:36:00,88.715,88.751,88.715,88.749,145200001.0
2005-03-23 02:37:00,88.732,88.755,88.731,88.754,203700001.0
2005-03-23 02:38:00,88.728,88.743,88.714,88.73,129199999.0
2005-03-23 02:39:00,88.721,88.721,88.689,88.72,215099998.0
2005-03-23 02:40:00,88.726,88.728,88.694,88.709,318799998.0
2005-03-23 02:41:00,88.705,88.705,88.661,88.672,242000002.0
2005-03-23 02:42:00,88.685,88.692,88.66,88.671,360099996.0
2005-03-23 02:43:00,88.642,88.676,88.642,88.667,155000000.0
2005-03-23 02:44:00,88.662,88.678,88.641,88.658,272999999.0
2005-03-23 02:45:00,88.637,88.665,88.637,88.658,157300002.0
2005-03-23 02:46:00,88.645,88.662,88.625,88.636,259699994.0
2005-03-23 02:47:00,88.64,88.662,88.635,88.643,186999999.0
2005-03-23 02:48:00,88.633,88.651,88.601,88.612,292400000.0
2005-03-23 02:49:00,88.581,88.606,88.576,88.589,143099999.0
2005-03-23 02:50:00,88.59,88.605,88.559,88.568,61499999.0
2005-03-23 02:51:00,88.561,88.589,88.551,88.559,216899999.0
2005-03-23 02:52:00,88.588,88.634,88.576,88.615,146599999.0
2005-03-23 02:53:00,88.591,88.603,88.569,88.589,191100000.0
2005-03-23 02:54:00,88.617,88.617,88.584,88.593,175200001.0
2005-03-23 02:55:00,88.601,88.649,88.6,88.642,156900002.0
2005-03-23 02:56:00,88.643,88.652,88.618,88.618,307400001.0
2005-03-23 02:57:00,88.619,88.645,88.606,88.63,132400000.0
2005-03-23 02:58:00,88.622,88.671,88.608,88.649,129199999.0
2005-03-23 02:59:00,88.654,88.658,88.624,88.63,319199997.0
2005-03-23 03:00:00,88.624,88.645,88.594,88.63,340199997.0
2005-03-23 03:01:00,88.629,88.634,88.596,88.599,314600002.0
2005-03-23 03:02:00,88.613,88.628,88.59,88.604,206599996.0
2005-03-23 03:03:00,88.575,88.61,88.57,88.598,334099997.0
2005-03-23 03:04:00,88.602,88.64,88.602,88.617,78699999.0
2005-03-23 03:05:00,88.635,88.641,88.609,88.612,189799998.0
2005-03-23 03:06:00,88.627,88.628,88.591,88.6,91700000.0
2005-03-23 03:07:00,88.599,88.642,88.599,88.624,218899999.0
2005-03-23 03:08:00,88.61,88.633,88.598,88.617,245000000.0
2005-03-23 03:09:00,88.606,88.644,88.606,88.632,250500002.0
2005-03-23 03:10:00,88.609,88.627,88.596,88.611,150700001.0
2005-03-23 03:11:00,88.622,88.645,88.616,88.628,170400000.0
2005-03-23 03:12:00,88.646,88.667,88.631,88.631,86200000.0
2005-03-23 03:13:00,88.655,88.684,88.641,88.649,429200002.0
2005-03-23 03:14:00,88.651,88.668,88.648,88.667,134700000.0
2005-03-23 03:15:00,88.649,88.681,88.649,88.661,311800002.0
2005-03-23 03:16:00,88.65,88.691,88.65,88.691,124499996.0
2005-03-23 03:17:00,88.678,88.702,88.665,88.684,260400000.0
2005-03-23 03:18:00,88.691,88.691,88.662,88.669,332999999.0
2005-03-23 03:19:00,88.693,88.693,88.663,88.671,170700000.0
2005-03-23 03:20:00,88.662,88.697,88.659,88.674,252199998.0
2005-03-23 03:21:00,88.657,88.689,88.657,88.675,314599998.0
2005-03-23 03:22:00,88.684,88.693,88.652,88.652,313999999.0
2005-03-23 03:23:00,88.651,88.67,88.642,88.661,149500001.0
2005-03-23 03:24:00,88.671,88.671,88.64,88.652,260800000.0
2005-03-23 03:25:00,88.656,88.671,88.644,88.645,419300010.0
2005-03-23 03:26:00,88.673,88.679,88.653,88.658,271499996.0
2005-03-23 03:27:00,88.689,88.7,88.671,88.675,366199997.0
2005-03-23 03:28:00,88.685,88.688,88.665,88.665,257000003.0
2005-03-23 03:29:00,88.685,88.711,88.676,88.69,199400000.0
2005-03-23 03:30:00,88.705,88.705,88.675,88.675,232500001.0
2005-03-23 03:31:00,88.688,88.702,88.66,88.67,127800001.0
2005-03-23 03:32:00,88.706,88.706,88.665,88.669,230099996.0
2005-03-23 03:33:00,88.692,88.711,88.681,88.687,272899999.0
2005-03-23 03:34:00,88.656,88.676,88.645,88.672,297000000.0
2005-03-23 03:35:00,88.67,88.678,88.652,88.652,145000001.0
2005-03-23 03:36:00,88.659,88.659,88.632,88.635,82599998.0
2005-03-23 03:37:00,88.654,88.664,88.634,88.634,177199998.0
2005-03-23 03:38:00,88.633,88.662,88.633,88.654,239400000.0
2005-03-23 03:39:00,88.651,88.685,88.648,88.666,217599999.0
2005-03-23 03:40:00,88.658,88.69,88.658,88.681,246400000.0
2005-03-23 03:41:00,88.672,88.699,88.667,88.685,240699997.0
2005-03-23 03:42:00,88.665,88.681,88.655,88.676,163700000.0
2005-03-23 03:43:00,88.685,88.705,88.68,88.687,195500002.0
2005-03-23 03:44:00,88.678,88.689,88.647,88.676,293699999.0
2005-03-23 03:45:00,88.677,88.687,88.659,88.667,253200001.0
2005-03-23 03:46:00,88.677,88.701,88.658,88.677,322800000.0
2005-03-23 03:47:00,88.69,88.707,88.683,88.687,291599999.0
2005-03-23 03:48:00,88.708,88.719,88.681,88.697,137999997.0
2005-03-23 03:49:00,88.712,88.724,88.688,88.697,273600000.0
2005-03-23 03:50:00,88.685,88.71,88.678,88.71,171199997.0
2005-03-23 03:51:00,88.724,88.737,88.704,88.724,143800000.0
2005-03-23 03:52:00,88.728,88.756,88.725,88.749,377799997.0
2005-03-23 03:53:00,88.734,88.734,88.703,88.706,220400002.0
2005-03-23 03:54:00,88.731,88.747,88.716,88.73,343199998.0
2005-03-23 03:55:00,88.718,88.718,88.703,88.707,55800000.0
2005-03-23 03:56:00,88.74,88.74,88.694,88.698,220999997.0
2005-03-23 03:57:00,88.712,88.72,88.684,88.684,185900001.0
2005-03-23 03:58:00,88.696,88.702,88.676,88.676,211700001.0
2005-03-23 03:59:00,88.675,88.693,88.664,88.678,212600001.0
2005-03-23 04:00:00,88.667,88.694,88.661,88.674,198899998.0
2005-03-23 04:01:00,88.69,88.706,88.681,88.687,184600002.0
2005-03-23 04:02:00,88.674,88.695,88.659,88.685,251699997.0
2005-03-23 04:03:00,88.695,88.71,88.672,88.685,275199995.0
2005-03-23 04:04:00,88.66,88.682,88.65,88.666,281800002.0
2005-03-23 04:05:00,88.656,88.683,88.65,88.671,262799997.0
2005-03-23 04:06:00,88.649,88.68,88.649,88.68,192599997.0
2005-03-23 04:07:00,88.66,88.675,88.646,88.658,176900002.0
2005-03-23 04:08:00,88.676,88.682,88.657,88.665,199999999.0
2005-03-23 04:09:00,88.682,88.684,88.658,88.659,275500002.0
2005-03-23 04:10:00,88.697,88.703,88.67,88.675,217300000.0
2005-03-23 04:11:00,88.671,88.687,88.642,88.67,252700001.0
2005-03-23 04:12:00,88.657,88.678,88.647,88.659,121899996.0
2005-03-23 04:13:00,88.632,88.652,88.626,88.651,168600003.0
2005-03-23 04:14:00,88.657,88.657,88.631,88.632,150700001.0
2005-03-23 04:15:00,88.65,88.677,88.65,88.666,203500002.0
2005-03-23 04:16:00,88.665,88.683,88.646,88.659,222499998.0
2005-03-23 04:17:00,88.66,88.675,88.654,88.667,200499997.0
2005-03-23 04:18:00,88.679,88.689,88.652,88.652,182900003.0
2005-03-23 04:19:00,88.678,88.678,88.649,88.664,254400000.0
2005-03-23 04:20:00,88.655,88.698,88.647,88.654,274800002.0
2005-03-23 04:21:00,88.689,88.689,88.654,88.654,183700004.0
2005-03-23 04:22:00,88.666,88.69,88.662,88.662,157900002.0
2005-03-23 04:23:00,88.675,88.696,88.665,88.678,361999999.0
2005-03-23 04:24:00,88.668,88.689,88.638,88.647,130300001.0
2005-03-23 04:25:00,88.643,88.657,88.603,88.611,249999998.0
2005-03-23 04:26:00,88.601,88.637,88.596,88.628,349799998.0
2005-03-23 04:27:00,88.625,88.645,88.618,88.642,111299998.0
2005-03-23 04:28:00,88.632,88.65,88.629,88.65,113300001.0
2005-03-23 04:29:00,88.635,88.651,88.617,88.634,215900000.0
2005-03-23 04:30:00,88.636,88.652,88.617,88.643,203800000.0
2005-03-23 04:31:00,88.631,88.672,88.631,88.653,129800002.0
2005-03-23 04:32:00,88.657,88.657,88.624,88.626,109900001.0
2005-03-23 04:33:00,88.631,88.654,88.621,88.638,172400003.0
2005-03-23 04:34:00,88.609,88.633,88.609,88.614,198600000.0
2005-03-23 04:35:00,88.614,88.635,88.614,88.623,164700003.0
2005-03-23 04:36:00,88.627,88.649,88.623,88.634,247399999.0
2005-03-23 04:37:00,88.65,88.661,88.625,88.632,154099997.0
2005-03-23 04:38:00,88.631,88.643,88.618,88.623,236699995.0
2005-03-23 04:39:00,88.645,88.645,88.58,88.58,231099997.0
2005-03-23 04:40:00,88.612,88.632,88.603,88.603,182100000.0
2005-03-23 04:41:00,88.63,88.647,88.619,88.627,268599997.0
2005-03-23 04:42:00,88.628,88.64,88.606,88.625,305399999.0
2005-03-23 04:43:00,88.646,88.649,88.613,88.613,246099999.0
2005-03-23 04:44:00,88.625,88.641,88.618,88.632,221900001.0
2005-03-23 04:45:00,88.651,88.651,88.607,88.608,273900003.0
2005-03-23 04:46:00,88.616,88.64,88.614,88.628,219300000.0
2005-03-23 04:47:00,88.622,88.639,88.596,88.612,162100001.0
2005-03-23 04:48:00,88.638,88.638,88.616,88.635,217600000.0
2005-03-23 04:49:00,88.63,88.643,88.614,88.633,154400001.0
2005-03-23 04:50:00,88.66,88.66,88.623,88.623,258400001.0
2005-03-23 04:51:00,88.602,88.636,88.602,88.631,264500001.0
2005-03-23 04:52:00,88.642,88.666,88.63,88.66,180499997.0
2005-03-23 04:53:00,88.646,88.677,88.637,88.65,188599997.0
2005-03-23 04:54:00,88.647,88.653,88.632,88.632,216899998.0
2005-03-23 04:55:00,88.647,88.659,88.63,88.651,197800000.0
2005-03-23 04:56:00,88.625,88.658,88.621,88.645,207199997.0
2005-03-23 04:57:00,88.662,88.666,88.641,88.654,260800000.0
2005-03-23 04:58:00,88.652,88.678,88.645,88.659,195300002.0
2005-03-23 04:59:00,88.653,88.679,88.649,88.659,165499999.0
2005-03-23 05:00:00,88.668,88.685,88.653,88.676,177100002.0
2005-03-23 05:01:00,88.672,88.689,88.642,88.667,266600001.0
2005-03-23 05:02:00,88.677,88.683,88.639,88.659,232800001.0
2005-03-23 05:03:00,88.67,88.698,88.664,88.682,149300000.0
2005-03-23 05:04:00,88.663,88.685,88.64,88.664,293100002.0
2005-03-23 05:05:00,88.676,88.692,88.652,88.662,193100003.0
2005-03-23 05:06:00,88.651,88.677,88.644,88.675,165399997.0
2005-03-23 05:07:00,88.671,88.699,88.668,88.684,200299996.0
2005-03-23 05:08:00,88.681,88.698,88.671,88.671,169199995.0
2005-03-23 05:09:00,88.682,88.695,88.662,88.662,274099998.0
2005-03-23 05:10:00,88.702,88.702,88.664,88.673,224100004.0
2005-03-23 05:11:00,88.711,88.711,88.674,88.695,188199999.0
2005-03-23 05:12:00,88.702,88.711,88.679,88.689,190099998.0
2005-03-23 05:13:00,88.704,88.713,88.68,88.689,139799998.0
2005-03-23 05:14:00,88.682,88.7,88.677,88.698,219000000.0
2005-03-23 05:15:00,88.678,88.7,88.678,88.7,175399999.0
2005-03-23 05:16:00,88.707,88.722,88.674,88.68,151699999.0
2005-03-23 05:17:00,88.689,88.689,88.662,88.68,281599997.0
2005-03-23 05:18:00,88.68,88.691,88.657,88.657,278299998.0
2005-03-23 05:19:00,88.661,88.676,88.655,88.667,62800002.0
2005-03-23 05:20:00,88.683,88.683,88.665,88.665,43600000.0
2005-03-23 05:21:00,88.673,88.692,88.662,88.662,303100005.0
2005-03-23 05:22:00,88.681,88.683,88.648,88.648,129000001.0
2005-03-23 05:23:00,88.675,88.688,88.661,88.673,267199995.0
2005-03-23 05:24:00,88.661,88.699,88.657,88.681,230200002.0
2005-03-23 05:25:00,88.671,88.686,88.652,88.678,205699999.0
2005-03-23 05:26:00,88.683,88.683,88.665,88.667,72099999.0
2005-03-23 05:27:00,88.69,88.706,88.673,88.686,212000000.0
2005-03-23 05:28:00,88.669,88.693,88.641,88.664,171599999.0
2005-03-23 05:29:00,88.663,88.688,88.65,88.65,199900004.0
2005-03-23 05:30:00,88.651,88.668,88.646,88.649,197100004.0
2005-03-23 05:31:00,88.667,88.667,88.626,88.637,145200001.0
2005-03-23 05:32:00,88.644,88.668,88.641,88.655,156799999.0
2005-03-23 05:33:00,88.647,88.667,88.646,88.652,254099999.0
2005-03-23 05:34:00,88.688,88.688,88.65,88.667,139500001.0
2005-03-23 05:35:00,88.625,88.653,88.625,88.629,254900001.0
2005-03-23 05:36:00,88.632,88.653,88.617,88.637,239900002.0
2005-03-23 05:37:00,88.632,88.655,88.632,88.638,192199996.0
2005-03-23 05:38:00,88.64,88.66,88.638,88.653,93600001.0
2005-03-23 05:39:00,88.644,88.678,88.633,88.644,293000001.0
2005-03-23 05:40:00,88.661,88.675,88.637,88.655,187200001.0
2005-03-23 05:41:00,88.676,88.687,88.668,88.687,32300001.0
2005-03-23 05:42:00,88.681,88.681,88.664,88.664,23700000.0
2005-03-23 05:43:00,88.655,88.671,88.63,88.654,122900001.0
2005-03-23 05:44:00,88.636,88.669,88.634,88.667,190700001.0
2005-03-23 05:45:00,88.638,88.662,88.634,88.662,170700000.0
2005-03-23 05:46:00,88.686,88.686,88.64,88.669,204499996.0
2005-03-23 05:47:00,88.651,88.672,88.601,88.65,242799998.0
2005-03-23 05:48:00,88.647,88.654,88.624,88.637,172400002.0
2005-03-23 05:49:00,88.635,88.651,88.61,88.622,191499997.0
2005-03-23 05:50:00,88.624,88.646,88.621,88.629,305699999.0
2005-03-23 05:51:00,88.641,88.648,88.598,88.636,326999993.0
2005-03-23 05:52:00,88.621,88.628,88.597,88.597,183499998.0
2005-03-23 05:53:00,88.608,88.645,88.608,88.645,218500000.0
2005-03-23 05:54:00,88.629,88.639,88.612,88.615,118499999.0
2005-03-23 05:55:00,88.616,88.65,88.616,88.63,258100003.0
2005-03-23 05:56:00,88.632,88.653,88.62,88.63,245299995.0
2005-03-23 05:57:00,88.647,88.656,88.627,88.647,247600001.0
2005-03-23 05:58:00,88.65,88.67,88.623,88.637,131000000.0
2005-03-23 05:59:00,88.636,88.671,88.636,88.646,118499999.0
2005-03-23 06:00:00,88.679,88.679,88.627,88.639,260899994.0
2005-03-23 06:01:00,88.646,88.646,88.595,88.595,208600002.0
2005-03-23 06:02:00,88.631,88.658,88.62,88.639,287000004.0
2005-03-23 06:03:00,88.646,88.648,88.621,88.621,135000000.0
2005-03-23 06:04:00,88.65,88.65,88.618,88.629,201299998.0
2005-03-23 06:05:00,88.628,88.667,88.628,88.643,339100000.0
2005-03-23 06:06:00,88.648,88.654,88.613,88.638,210499999.0
2005-03-23 06:07:00,88.638,88.654,88.624,88.649,239400002.0
2005-03-23 06:08:00,88.639,88.646,88.622,88.634,287300000.0
2005-03-23 06:09:00,88.608,88.627,88.603,88.626,216599996.0
2005-03-23 06:10:00,88.614,88.636,88.595,88.615,191299998.0
2005-03-23 06:11:00,88.606,88.637,88.602,88.635,132899999.0
2005-03-23 06:12:00,88.603,88.64,88.6,88.62,225499999.0
2005-03-23 06:13:00,88.647,88.649,88.611,88.614,172999999.0
2005-03-23 06:14:00,88.608,88.625,88.595,88.609,261499999.0
2005-03-23 06:15:00,88.607,88.628,88.592,88.6,182299998.0
2005-03-23 06:16:00,88.618,88.628,88.599,88.627,228799997.0
2005-03-23 06:17:00,88.62,88.636,88.603,88.621,167900000.0
2005-03-23 06:18:00,88.658,88.658,88.606,88.61,149900001.0
2005-03-23 06:19:00,88.62,88.64,88.61,88.61,234600002.0
2005-03-23 06:20:00,88.621,88.63,88.609,88.609,191899997.0
2005-03-23 06:21:00,88.599,88.617,88.596,88.613,336400002.0
2005-03-23 06:22:00,88.611,88.632,88.604,88.612,282900002.0
2005-03-23 06:23:00,88.597,88.618,88.596,88.607,286099998.0
2005-03-23 06:24:00,88.611,88.611,88.582,88.582,136099996.0
2005-03-23 06:25:00,88.572,88.618,88.572,88.605,260100000.0
2005-03-23 06:26:00,88.582,88.623,88.582,88.607,264099995.0
2005-03-23 06:27:00,88.589,88.61,88.587,88.59,272899996.0
2005-03-23 06:28:00,88.601,88.617,88.573,88.594,246300002.0
2005-03-23 06:29:00,88.604,88.604,88.586,88.592,74899998.0
2005-03-23 06:30:00,88.597,88.6,88.565,88.58,417699995.0
2005-03-23 06:31:00,88.58,88.599,88.57,88.592,136299999.0
2005-03-23 06:32:00,88.599,88.599,88.569,88.577,201900000.0
2005-03-23 06:33:00,88.592,88.61,88.581,88.609,281999997.0
2005-03-23 06:34:00,88.624,88.631,88.592,88.601,220499999.0
2005-03-23 06:35:00,88.59,88.62,88.573,88.587,186300001.0
2005-03-23 06:36:00,88.572,88.594,88.572,88.572,228300003.0
2005-03-23 06:37:00,88.579,88.585,88.562,88.572,238799997.0
2005-03-23 06:38:00,88.57,88.577,88.538,88.563,230899998.0
2005-03-23 06:39:00,88.56,88.577,88.56,88.573,35100000.0
2005-03-23 06:40:00,88.567,88.586,88.558,88.579,185899998.0
2005-03-23 06:41:00,88.57,88.583,88.558,88.559,138700000.0
2005-03-23 06:42:00,88.573,88.597,88.562,88.593,231999999.0
2005-03-23 06:43:00,88.591,88.608,88.576,88.59,97600001.0
2005-03-23 06:44:00,88.625,88.625,88.587,88.606,193399999.0
2005-03-23 06:45:00,88.583,88.614,88.583,88.604,206399998.0
2005-03-23 06:46:00,88.617,88.617,88.592,88.605,218699997.0
2005-03-23 06:47:00,88.597,88.598,88.567,88.568,250500002.0
2005-03-23 06:48:00,88.618,88.618,88.588,88.607,167300000.0
2005-03-23 06:49:00,88.61,88.613,88.582,88.582,240700000.0
2005-03-23 06:50:00,88.597,88.611,88.59,88.611,198000004.0
2005-03-23 06:51:00,88.583,88.6,88.571,88.592,217500000.0
2005-03-23 06:52:00,88.596,88.602,88.563,88.578,291000005.0
2005-03-23 06:53:00,88.586,88.598,88.558,88.583,221199998.0
2005-03-23 06:54:00,88.562,88.585,88.557,88.557,291899999.0
2005-03-23 06:55:00,88.592,88.592,88.566,88.568,207400000.0
2005-03-23 06:56:00,88.58,88.58,88.534,88.558,147399999.0
2005-03-23 06:57:00,88.564,88.579,88.556,88.565,197899998.0
2005-03-23 06:58:00,88.596,88.596,88.563,88.594,360399995.0
2005-03-23 06:59:00,88.561,88.578,88.559,88.572,182900000.0
2005-03-23 07:00:00,88.559,88.578,88.546,88.566,179800002.0
2005-03-23 07:01:00,88.559,88.584,88.557,88.572,286200002.0
2005-03-23 07:02:00,88.551,88.568,88.542,88.557,151400000.0
2005-03-23 07:03:00,88.559,88.582,88.554,88.571,263699997.0
2005-03-23 07:04:00,88.564,88.584,88.555,88.577,140099997.0
2005-03-23 07:05:00,88.583,88.599,88.567,88.567,232000002.0
2005-03-23 07:06:00,88.573,88.591,88.562,88.572,149599998.0
2005-03-23 07:07:00,88.595,88.602,88.577,88.577,279099999.0
2005-03-23 07:08:00,88.618,88.618,88.566,88.566,119399999.0
2005-03-23 07:09:00,88.578,88.601,88.57,88.585,229599998.0
2005-03-23 07:10:00,88.581,88.598,88.562,88.57,235100002.0
2005-03-23 07:11:00,88.585,88.585,88.561,88.561,70399999.0
2005-03-23 07:12:00,88.569,88.588,88.547,88.575,185000001.0
2005-03-23 07:13:00,88.573,88.573,88.534,88.548,212199998.0
2005-03-23 07:14:00,88.529,88.575,88.529,88.549,447400001.0
2005-03-23 07:15:00,88.529,88.556,88.52,88.553,271100002.0
2005-03-23 07:16:00,88.51,88.533,88.506,88.533,222700003.0
2005-03-23 07:17:00,88.524,88.547,88.517,88.527,196500001.0
2005-03-23 07:18:00,88.524,88.539,88.507,88.525,135700000.0
2005-03-23 07:19:00,88.517,88.547,88.517,88.536,180300000.0
2005-03-23 07:20:00,88.53,88.543,88.514,88.515,212299998.0
2005-03-23 07:21:00,88.526,88.539,88.512,88.533,239100004.0
2005-03-23 07:22:00,88.514,88.533,88.506,88.523,220599999.0
2005-03-23 07:23:00,88.507,88.53,88.495,88.53,287500002.0
2005-03-23 07:24:00,88.505,88.543,88.503,88.543,244500002.0
2005-03-23 07:25:00,88.549,88.549,88.515,88.515,240099996.0
2005-03-23 07:26:00,88.536,88.536,88.483,88.506,252299998.0
2005-03-23 07:27:00,88.507,88.554,88.507,88.53,180499997.0
2005-03-23 07:28:00,88.531,88.554,88.527,88.543,230899999.0
2005-03-23 07:29:00,88.528,88.558,88.528,88.548,310799998.0
2005-03-23 07:30:00,88.537,88.552,88.523,88.545,323700000.0
2005-03-23 07:31:00,88.541,88.563,88.521,88.534,270400005.0
2005-03-23 07:32:00,88.559,88.574,88.529,88.54,190299998.0
2005-03-23 07:33:00,88.523,88.562,88.506,88.562,174000000.0
2005-03-23 07:34:00,88.545,88.576,88.545,88.576,170300002.0
2005-03-23 07:35:00,88.565,88.57,88.543,88.544,296300003.0
2005-03-23 07:36:00,88.559,88.57,88.529,88.552,220800000.0
2005-03-23 07:37:00,88.564,88.581,88.543,88.561,225999998.0
2005-03-23 07:38:00,88.552,88.571,88.538,88.544,165999999.0
2005-03-23 07:39:00,88.555,88.568,88.536,88.558,176399999.0
2005-03-23 07:40:00,88.552,88.587,88.54,88.54,196300002.0
2005-03-23 07:41:00,88.57,88.578,88.541,88.545,218699995.0
2005-03-23 07:42:00,88.547,88.559,88.526,88.534,300000002.0
2005-03-23 07:43:00,88.569,88.569,88.538,88.542,349300000.0
2005-03-23 07:44:00,88.546,88.563,88.532,88.563,161499999.0
2005-03-23 07:45:00,88.527,88.56,88.527,88.548,240600001.0
2005-03-23 07:46:00,88.56,88.562,88.523,88.544,170300000.0
2005-03-23 07:47:00,88.539,88.572,88.536,88.541,270399996.0
2005-03-23 07:48:00,88.552,88.552,88.524,88.542,247200000.0
2005-03-23 07:49:00,88.547,88.55,88.512,88.512,262399999.0
2005-03-23 07:50:00,88.5,88.519,88.487,88.499,285300003.0
2005-03-23 07:51:00,88.502,88.523,88.498,88.521,290900002.0
2005-03-23 07:52:00,88.491,88.515,88.482,88.499,185799999.0
2005-03-23 07:53:00,88.512,88.535,88.501,88.501,227200000.0
2005-03-23 07:54:00,88.507,88.534,88.504,88.528,318699995.0
2005-03-23 07:55:00,88.52,88.532,88.5,88.516,322200001.0
2005-03-23 07:56:00,88.509,88.528,88.498,88.52,277300001.0
2005-03-23 07:57:00,88.514,88.552,88.504,88.535,143600000.0
2005-03-23 07:58:00,88.547,88.556,88.522,88.537,348400003.0
2005-03-23 07:59:00,88.552,88.562,88.528,88.545,219799996.0
2005-03-23 08:00:00,88.556,88.575,88.544,88.553,175899998.0
2005-03-23 08:01:00,88.57,88.578,88.551,88.551,263399997.0
2005-03-23 08:02:00,88.571,88.574,88.55,88.561,266800002.0
2005-03-23 08:03:00,88.561,88.578,88.54,88.549,305900003.0
2005-03-23 08:04:00,88.543,88.564,88.536,88.555,202700001.0
2005-03-23 08:05:00,88.539,88.57,88.529,88.541,187999999.0
2005-03-23 08:06:00,88.518,88.549,88.515,88.547,280900000.0
2005-03-23 08:07:00,88.523,88.56,88.523,88.554,209400002.0
2005-03-23 08:08:00,88.532,88.552,88.522,88.53,154500000.0
2005-03-23 08:09:00,88.531,88.573,88.531,88.554,208799999.0
2005-03-23 08:10:00,88.544,88.555,88.527,88.538,346199993.0
2005-03-23 08:11:00,88.531,88.567,88.521,88.543,392500004.0
2005-03-23 08:12:00,88.541,88.561,88.525,88.534,220400002.0
2005-03-23 08:13:00,88.556,88.556,88.516,88.516,242600000.0
2005-03-23 08:14:00,88.549,88.562,88.524,88.537,262499997.0
2005-03-23 08:15:00,88.537,88.551,88.522,88.522,146899997.0
2005-03-23 08:16:00,88.544,88.557,88.526,88.535,309199996.0
2005-03-23 08:17:00,88.549,88.56,88.53,88.53,203400000.0
2005-03-23 08:18:00,88.536,88.578,88.536,88.56,228400001.0
2005-03-23 08:19:00,88.563,88.567,88.537,88.537,133000002.0
2005-03-23 08:20:00,88.549,88.579,88.548,88.548,336299997.0
2005-03-23 08:21:00,88.563,88.563,88.533,88.538,194000001.0
2005-03-23 08:22:00,88.549,88.56,88.533,88.533,239099997.0
2005-03-23 08:23:00,88.546,88.568,88.545,88.546,290600002.0
2005-03-23 08:24:00,88.56,88.575,88.534,88.552,288600004.0
2005-03-23 08:25:00,88.544,88.568,88.544,88.554,274800001.0
2005-03-23 08:26:00,88.575,88.575,88.543,88.548,302199995.0
2005-03-23 08:27:00,88.556,88.581,88.543,88.556,333100000.0
2005-03-23 08:28:00,88.573,88.579,88.548,88.559,165200000.0
2005-03-23 08:29:00,88.536,88.576,88.536,88.566,218899997.0
2005-03-23 08:30:00,88.552,88.57,88.547,88.562,292399996.0
2005-03-23 08:31:00,88.571,88.585,88.538,88.557,166300000.0
2005-03-23 08:32:00,88.598,88.598,88.545,88.545,230200003.0
2005-03-23 08:33:00,88.552,88.575,88.54,88.558,225200001.0
2005-03-23 08:34:00,88.546,88.565,88.534,88.555,165600000.0
2005-03-23 08:35:00,88.536,88.555,88.527,88.541,109199998.0
2005-03-23 08:36:00,88.542,88.551,88.509,88.509,295100001.0
2005-03-23 08:37:00,88.504,88.531,88.503,88.531,267800002.0
2005-03-23 08:38:00,88.524,88.551,88.52,88.545,205600000.0
2005-03-23 08:39:00,88.524,88.554,88.522,88.526,225300001.0
2005-03-23 08:40:00,88.535,88.535,88.507,88.51,192600000.0
2005-03-23 08:41:00,88.513,88.531,88.499,88.512,180300000.0
2005-03-23 08:42:00,88.532,88.558,88.524,88.542,168400000.0
2005-03-23 08:43:00,88.557,88.557,88.532,88.543,178400000.0
2005-03-23 08:44:00,88.56,88.56,88.506,88.506,198799997.0
2005-03-23 08:45:00,88.532,88.548,88.526,88.535,228600001.0
2005-03-23 08:46:00,88.531,88.537,88.509,88.521,282700004.0
2005-03-23 08:47:00,88.538,88.54,88.52,88.52,239900000.0
2005-03-23 08:48:00,88.539,88.549,88.518,88.519,171899998.0
2005-03-23 08:49:00,88.506,88.55,88.506,88.55,187399999.0
2005-03-23 08:50:00,88.528,88.531,88.503,88.51,127100000.0
2005-03-23 08:51:00,88.505,88.527,88.466,88.491,307999999.0
2005-03-23 08:52:00,88.495,88.517,88.49,88.498,270499998.0
2005-03-23 08:53:00,88.523,88.523,88.479,88.487,223499999.0
2005-03-23 08:54:00,88.516,88.524,88.499,88.499,192099998.0
2005-03-23 08:55:00,88.514,88.518,88.492,88.499,180399997.0
2005-03-23 08:56:00,88.53,88.544,88.5,88.52,265900001.0
2005-03-23 08:57:00,88.51,88.55,88.51,88.547,318299997.0
2005-03-23 08:58:00,88.552,88.565,88.54,88.565,216399997.0
2005-03-23 08:59:00,88.557,88.569,88.54,88.551,133100001.0
2005-03-23 09:00:00,88.571,88.586,88.549,88.586,228400003.0
2005-03-23 09:01:00,88.569,88.587,88.558,88.568,240499999.0
2005-03-23 09:02:00,88.585,88.606,88.579,88.583,160899998.0
2005-03-23 09:03:00,88.586,88.6,88.572,88.588,296900000.0
2005-03-23 09:04:00,88.584,88.587,88.561,88.569,209499999.0
2005-03-23 09:05:00,88.586,88.607,88.575,88.604,185899998.0
2005-03-23 09:06:00,88.595,88.598,88.565,88.565,198500001.0
2005-03-23 09:07:00,88.585,88.592,88.567,88.567,254999995.0
2005-03-23 09:08:00,88.578,88.598,88.556,88.565,267299997.0
2005-03-23 09:09:00,88.563,88.579,88.552,88.568,275999997.0
2005-03-23 09:10:00,88.568,88.594,88.567,88.585,348599999.0
2005-03-23 09:11:00,88.587,88.587,88.554,88.557,140200001.0
2005-03-23 09:12:00,88.558,88.603,88.548,88.603,287099997.0
2005-03-23 09:13:00,88.588,88.611,88.569,88.584,212800004.0
2005-03-23 09:14:00,88.56,88.565,88.534,88.552,159599999.0
2005-03-23 09:15:00,88.541,88.558,88.529,88.556,247799997.0
2005-03-23 09:16:00,88.553,88.553,88.529,88.529,69900000.0
2005-03-23 09:17:00,88.533,88.553,88.516,88.529,269399992.0
2005-03-23 09:18:00,88.535,88.55,88.506,88.537,170999999.0
2005-03-23 09:19:00,88.515,88.54,88.507,88.526,240299998.0
2005-03-23 09:20:00,88.54,88.558,88.526,88.539,300999999.0
2005-03-23 09:21:00,88.526,88.55,88.526,88.543,115100000.0
2005-03-23 09:22:00,88.547,88.548,88.526,88.536,252899997.0
2005-03-23 09:23:00,88.56,88.566,88.541,88.541,270899998.0
2005-03-23 09:24:00,88.56,88.582,88.56,88.56,217799999.0
2005-03-23 09:25:00,88.565,88.601,88.549,88.595,231900000.0
2005-03-23 09:26:00,88.598,88.611,88.582,88.601,167399999.0
2005-03-23 09:27:00,88.599,88.638,88.588,88.638,205699999.0
2005-03-23 09:28:00,88.638,88.638,88.605,88.619,335499999.0
2005-03-23 09:29:00,88.631,88.639,88.618,88.619,199599999.0
2005-03-23 09:30:00,88.631,88.631,88.595,88.61,151499998.0
2005-03-23 09:31:00,88.628,88.63,88.601,88.601,219000004.0
2005-03-23 09:32:00,88.609,88.622,88.588,88.607,203800000.0
2005-03-23 09:33:00,88.64,88.64,88.606,88.615,95299999.0
2005-03-23 09:34:00,88.609,88.632,88.593,88.606,252100001.0
2005-03-23 09:35:00,88.621,88.628,88.597,88.597,179699999.0
2005-03-23 09:36:00,88.608,88.625,88.591,88.603,226299997.0
2005-03-23 09:37:00,88.616,88.651,88.616,88.651,188100002.0
2005-03-23 09:38:00,88.636,88.658,88.614,88.655,261999999.0
2005-03-23 09:39:00,88.634,88.661,88.624,88.626,267000001.0
2005-03-23 09:40:00,88.623,88.636,88.607,88.619,105599997.0
2005-03-23 09:41:00,88.627,88.627,88.589,88.594,313499999.0
2005-03-23 09:42:00,88.614,88.614,88.566,88.593,171100001.0
2005-03-23 09:43:00,88.585,88.605,88.577,88.605,118199998.0
2005-03-23 09:44:00,88.618,88.645,88.602,88.622,187899997.0
2005-03-23 09:45:00,88.642,88.66,88.628,88.628,227299995.0
2005-03-23 09:46:00,88.651,88.654,88.632,88.648,174000002.0
2005-03-23 09:47:00,88.667,88.667,88.623,88.642,135000001.0
2005-03-23 09:48:00,88.619,88.638,88.596,88.617,206800001.0
2005-03-23 09:49:00,88.623,88.632,88.607,88.626,119499998.0
2005-03-23 09:50:00,88.637,88.657,88.622,88.637,398700000.0
2005-03-23 09:51:00,88.669,88.67,88.649,88.653,295400001.0
2005-03-23 09:52:00,88.673,88.673,88.644,88.645,312800005.0
2005-03-23 09:53:00,88.665,88.668,88.636,88.638,303400000.0
2005-03-23 09:54:00,88.639,88.663,88.639,88.658,202300000.0
2005-03-23 09:55:00,88.644,88.651,88.625,88.627,258000001.0
2005-03-23 09:56:00,88.639,88.66,88.627,88.64,222699998.0
2005-03-23 09:57:00,88.622,88.658,88.619,88.646,389999993.0
2005-03-23 09:58:00,88.621,88.669,88.621,88.656,268799997.0
2005-03-23 09:59:00,88.651,88.666,88.635,88.645,183000003.0
2005-03-23 10:00:00,88.645,88.675,88.645,88.646,242399999.0
2005-03-23 10:01:00,88.637,88.678,88.617,88.634,223199998.0
2005-03-23 10:02:00,88.66,88.66,88.615,88.621,133900000.0
2005-03-23 10:03:00,88.634,88.66,88.62,88.638,233300000.0
2005-03-23 10:04:00,88.648,88.656,88.632,88.64,221000002.0
2005-03-23 10:05:00,88.654,88.676,88.64,88.675,175999998.0
2005-03-23 10:06:00,88.65,88.686,88.647,88.676,263499998.0
2005-03-23 10:07:00,88.665,88.673,88.641,88.669,132699998.0
2005-03-23 10:08:00,88.663,88.679,88.645,88.648,279299998.0
2005-03-23 10:09:00,88.659,88.668,88.646,88.653,213999996.0
2005-03-23 10:10:00,88.643,88.677,88.643,88.657,188200001.0
2005-03-23 10:11:00,88.673,88.678,88.658,88.668,237800001.0
2005-03-23 10:12:00,88.669,88.694,88.65,88.666,240600000.0
2005-03-23 10:13:00,88.674,88.687,88.664,88.674,116500001.0
2005-03-23 10:14:00,88.692,88.692,88.663,88.676,176000000.0
2005-03-23 10:15:00,88.68,88.693,88.67,88.674,172599998.0
2005-03-23 10:16:00,88.671,88.675,88.64,88.66,222800003.0
2005-03-23 10:17:00,88.662,88.681,88.641,88.641,244900000.0
2005-03-23 10:18:00,88.663,88.68,88.652,88.659,161499998.0
2005-03-23 10:19:00,88.672,88.678,88.653,88.659,219300004.0
2005-03-23 10:20:00,88.666,88.682,88.631,88.67,263499995.0
2005-03-23 10:21:00,88.678,88.693,88.666,88.675,275900002.0
2005-03-23 10:22:00,88.664,88.683,88.656,88.659,288800000.0
2005-03-23 10:23:00,88.667,88.689,88.652,88.664,144799999.0
2005-03-23 10:24:00,88.683,88.683,88.644,88.664,212000002.0
2005-03-23 10:25:00,88.673,88.68,88.66,88.665,321599996.0
2005-03-23 10:26:00,88.695,88.698,88.67,88.677,230099998.0
2005-03-23 10:27:00,88.669,88.692,88.669,88.691,191699998.0
2005-03-23 10:28:00,88.697,88.713,88.674,88.678,178699999.0
2005-03-23 10:29:00,88.688,88.688,88.658,88.658,110000002.0
2005-03-23 10:30:00,88.68,88.691,88.663,88.684,236200002.0
2005-03-23 10:31:00,88.671,88.682,88.641,88.653,191300001.0
2005-03-23 10:32:00,88.669,88.681,88.647,88.665,207600003.0
2005-03-23 10:33:00,88.672,88.697,88.653,88.653,303799999.0
2005-03-23 10:34:00,88.638,88.669,88.638,88.663,240300001.0
2005-03-23 10:35:00,88.663,88.684,88.661,88.667,222900002.0
2005-03-23 10:36:00,88.666,88.69,88.654,88.669,227600002.0
2005-03-23 10:37:00,88.625,88.674,88.624,88.674,311399999.0
2005-03-23 10:38:00,88.654,88.672,88.616,88.63,206600003.0
2005-03-23 10:39:00,88.646,88.667,88.629,88.635,353100004.0
2005-03-23 10:40:00,88.634,88.643,88.615,88.62,258299996.0
2005-03-23 10:41:00,88.643,88.643,88.613,88.613,123200000.0
2005-03-23 10:42:00,88.62,88.634,88.599,88.599,142800002.0
2005-03-23 10:43:00,88.598,88.626,88.593,88.622,293200003.0
2005-03-23 10:44:00,88.64,88.662,88.627,88.645,319199997.0
2005-03-23 10:45:00,88.662,88.662,88.638,88.648,262499997.0
2005-03-23 10:46:00,88.668,88.679,88.649,88.673,324999999.0
2005-03-23 10:47:00,88.672,88.682,88.658,88.671,160899998.0
2005-03-23 10:48:00,88.67,88.67,88.629,88.641,148100002.0
2005-03-23 10:49:00,88.646,88.659,88.63,88.655,270400001.0
2005-03-23 10:50:00,88.681,88.681,88.644,88.644,177600001.0
2005-03-23 10:51:00,88.661,88.678,88.65,88.665,264900004.0
2005-03-23 10:52:00,88.66,88.692,88.647,88.663,133899998.0
2005-03-23 10:53:00,88.658,88.694,88.653,88.687,227399998.0
2005-03-23 10:54:00,88.67,88.71,88.655,88.692,276999998.0
2005-03-23 10:55:00,88.713,88.716,88.685,88.688,236000002.0
2005-03-23 10:56:00,88.713,88.713,88.681,88.681,279400000.0
2005-03-23 10:57:00,88.687,88.695,88.658,88.673,295099997.0
2005-03-23 10:58:00,88.667,88.715,88.662,88.71,326799995.0
2005-03-23 10:59:00,88.691,88.691,88.66,88.66,119699998.0
2005-03-23 11:00:00,88.666,88.699,88.651,88.651,245499999.0
2005-03-23 11:01:00,88.667,88.676,88.653,88.668,335799998.0
2005-03-23 11:02:00,88.676,88.697,88.632,88.639,290200002.0
2005-03-23 11:03:00,88.649,88.663,88.636,88.636,182200000.0
2005-03-23 11:04:00,88.664,88.664,88.606,88.606,263999998.0
2005-03-23 11:05:00,88.594,88.623,88.586,88.598,334899999.0
2005-03-23 11:06:00,88.588,88.603,88.565,88.591,257900003.0
2005-03-23 11:07:00,88.594,88.616,88.587,88.602,317800000.0
2005-03-23 11:08:00,88.593,88.607,88.591,88.6,98400000.0
2005-03-23 11:09:00,88.604,88.633,88.604,88.633,232800004.0
2005-03-23 11:10:00,88.617,88.617,88.57,88.574,218399999.0
2005-03-23 11:11:00,88.576,88.6,88.552,88.568,405599997.0
2005-03-23 11:12:00,88.579,88.579,88.54,88.54,329000001.0
2005-03-23 11:13:00,88.542,88.57,88.536,88.556,210199997.0
2005-03-23 11:14:00,88.555,88.556,88.534,88.535,431199997.0
2005-03-23 11:15:00,88.537,88.551,88.502,88.502,404700002.0
2005-03-23 11:16:00,88.515,88.527,88.503,88.519,217999998.0
2005-03-23 11:17:00,88.505,88.533,88.503,88.518,310400003.0
2005-03-23 11:18:00,88.517,88.539,88.473,88.484,358000001.0
2005-03-23 11:19:00,88.474,88.508,88.474,88.493,145000001.0
2005-03-23 11:20:00,88.479,88.51,88.468,88.481,319000004.0
2005-03-23 11:21:00,88.484,88.506,88.476,88.49,215300002.0
2005-03-23 11:22:00,88.481,88.502,88.48,88.488,209600003.0
2005-03-23 11:23:00,88.463,88.492,88.462,88.475,326500001.0
2005-03-23 11:24:00,88.492,88.501,88.47,88.48,233100000.0
2005-03-23 11:25:00,88.48,88.499,88.471,88.493,152300002.0
2005-03-23 11:26:00,88.504,88.52,88.483,88.505,337699998.0
2005-03-23 11:27:00,88.505,88.54,88.499,88.503,203299998.0
2005-03-23 11:28:00,88.511,88.547,88.502,88.515,109000001.0
2005-03-23 11:29:00,88.532,88.56,88.519,88.535,221700002.0
2005-03-23 11:30:00,88.579,88.579,88.541,88.543,267100003.0
2005-03-23 11:31:00,88.541,88.558,88.531,88.545,231999998.0
2005-03-23 11:32:00,88.571,88.577,88.532,88.533,291900004.0
2005-03-23 11:33:00,88.543,88.552,88.501,88.501,249399998.0
2005-03-23 11:34:00,88.511,88.536,88.507,88.535,254200000.0
2005-03-23 11:35:00,88.529,88.555,88.511,88.54,160600001.0
2005-03-23 11:36:00,88.534,88.552,88.517,88.534,298100002.0
2005-03-23 11:37:00,88.506,88.541,88.506,88.522,181699999.0
2005-03-23 11:38:00,88.566,88.566,88.524,88.524,157899998.0
2005-03-23 11:39:00,88.53,88.551,88.517,88.531,308999996.0
2005-03-23 11:40:00,88.543,88.543,88.5,88.519,269800000.0
2005-03-23 11:41:00,88.535,88.535,88.497,88.501,250199997.0
2005-03-23 11:42:00,88.546,88.553,88.519,88.519,234300001.0
2005-03-23 11:43:00,88.512,88.539,88.5,88.515,340699997.0
2005-03-23 11:44:00,88.522,88.545,88.509,88.531,246700000.0
2005-03-23 11:45:00,88.537,88.566,88.537,88.566,332499996.0
2005-03-23 11:46:00,88.543,88.57,88.539,88.55,230000001.0
2005-03-23 11:47:00,88.531,88.563,88.529,88.551,284099998.0
2005-03-23 11:48:00,88.542,88.542,88.51,88.516,217699999.0
2005-03-23 11:49:00,88.523,88.56,88.52,88.537,295900001.0
2005-03-23 11:50:00,88.553,88.565,88.537,88.54,231300001.0
2005-03-23 11:51:00,88.54,88.549,88.521,88.523,155699999.0
2005-03-23 11:52:00,88.565,88.58,88.536,88.543,319700005.0
2005-03-23 11:53:00,88.531,88.555,88.513,88.517,435799997.0
2005-03-23 11:54:00,88.518,88.534,88.5,88.515,197900000.0
2005-03-23 11:55:00,88.506,88.54,88.506,88.526,238300000.0
2005-03-23 11:56:00,88.512,88.512,88.457,88.46,162800003.0
2005-03-23 11:57:00,88.47,88.475,88.442,88.443,179299997.0
2005-03-23 11:58:00,88.452,88.458,88.42,88.421,174699998.0
2005-03-23 11:59:00,88.432,88.481,88.425,88.453,287399996.0
2005-03-23 12:00:00,88.461,88.482,88.447,88.482,331700002.0
2005-03-23 12:01:00,88.455,88.488,88.45,88.488,251599997.0
2005-03-23 12:02:00,88.497,88.5,88.46,88.478,182899999.0
2005-03-23 12:03:00,88.472,88.49,88.456,88.471,306299998.0
2005-03-23 12:04:00,88.479,88.485,88.462,88.473,154400000.0
2005-03-23 12:05:00,88.471,88.497,88.471,88.483,88200000.0
2005-03-23 12:06:00,88.464,88.506,88.457,88.486,176299999.0
2005-03-23 12:07:00,88.458,88.499,88.458,88.481,323299998.0
2005-03-23 12:08:00,88.49,88.502,88.467,88.467,219400002.0
2005-03-23 12:09:00,88.462,88.483,88.451,88.456,223700001.0
2005-03-23 12:10:00,88.467,88.476,88.447,88.447,230899997.0
2005-03-23 12:11:00,88.447,88.476,88.445,88.472,212800002.0
2005-03-23 12:12:00,88.456,88.48,88.451,88.47,235299999.0
2005-03-23 12:13:00,88.466,88.487,88.454,88.472,252100002.0
2005-03-23 12:14:00,88.505,88.505,88.47,88.478,293600001.0
2005-03-23 12:15:00,88.469,88.487,88.453,88.478,232000001.0
2005-03-23 12:16:00,88.474,88.498,88.468,88.482,194199999.0
2005-03-23 12:17:00,88.5,88.535,88.489,88.5,187800001.0
2005-03-23 12:18:00,88.539,88.548,88.512,88.514,199699998.0
2005-03-23 12:19:00,88.527,88.554,88.524,88.538,157799998.0
2005-03-23 12:20:00,88.53,88.56,88.523,88.528,245499996.0
2005-03-23 12:21:00,88.524,88.553,88.514,88.525,236999997.0
2005-03-23 12:22:00,88.516,88.538,88.501,88.517,313400003.0
2005-03-23 12:23:00,88.504,88.52,88.475,88.49,133199998.0
2005-03-23 12:24:00,88.487,88.512,88.482,88.497,242200004.0
2005-03-23 12:25:00,88.46,88.517,88.46,88.517,192499998.0
2005-03-23 12:26:00,88.52,88.533,88.504,88.512,236300001.0
2005-03-23 12:27:00,88.521,88.529,88.482,88.482,252599998.0
2005-03-23 12:28:00,88.502,88.538,88.492,88.506,314100001.0
2005-03-23 12:29:00,88.517,88.532,88.496,88.509,282000000.0
2005-03-23 12:30:00,88.526,88.531,88.506,88.506,199599995.0
2005-03-23 12:31:00,88.525,88.536,88.504,88.52,192899999.0
2005-03-23 12:32:00,88.519,88.55,88.508,88.509,331700000.0
2005-03-23 12:33:00,88.518,88.524,88.494,88.494,126700004.0
2005-03-23 12:34:00,88.492,88.529,88.492,88.512,370800001.0
2005-03-23 12:35:00,88.524,88.536,88.506,88.516,427799994.0
2005-03-23 12:36:00,88.537,88.539,88.505,88.508,168299998.0
2005-03-23 12:37:00,88.539,88.547,88.525,88.526,233300000.0
2005-03-23 12:38:00,88.532,88.545,88.523,88.54,197500000.0
2005-03-23 12:39:00,88.542,88.562,88.53,88.532,142300003.0
2005-03-23 12:40:00,88.555,88.563,88.521,88.529,173399999.0
2005-03-23 12:41:00,88.527,88.53,88.513,88.518,131699997.0
2005-03-23 12:42:00,88.53,88.551,88.503,88.533,182599999.0
2005-03-23 12:43:00,88.546,88.546,88.506,88.509,266399999.0
2005-03-23 12:44:00,88.526,88.546,88.513,88.52,231099999.0
2005-03-23 12:45:00,88.518,88.556,88.518,88.528,204400001.0
2005-03-23 12:46:00,88.518,88.545,88.51,88.532,265599999.0
2005-03-23 12:47:00,88.536,88.564,88.509,88.519,242400000.0
2005-03-23 12:48:00,88.522,88.539,88.497,88.523,325800001.0
2005-03-23 12:49:00,88.51,88.51,88.479,88.479,69100000.0
2005-03-23 12:50:00,88.478,88.493,88.454,88.463,198600001.0
2005-03-23 12:51:00,88.485,88.497,88.469,88.474,212600000.0
2005-03-23 12:52:00,88.461,88.489,88.453,88.487,334700001.0
2005-03-23 12:53:00,88.492,88.492,88.439,88.485,254699999.0
2005-03-23 12:54:00,88.479,88.489,88.456,88.463,173100000.0
2005-03-23 12:55:00,88.462,88.48,88.449,88.467,296399997.0
2005-03-23 12:56:00,88.475,88.483,88.45,88.453,402899998.0
2005-03-23 12:57:00,88.485,88.498,88.456,88.458,307699997.0
2005-03-23 12:58:00,88.47,88.495,88.453,88.454,186599997.0
2005-03-23 12:59:00,88.45,88.475,88.429,88.452,325399997.0
2005-03-23 13:00:00,88.463,88.481,88.447,88.447,301200000.0
2005-03-23 13:01:00,88.474,88.482,88.447,88.482,152399999.0
2005-03-23 13:02:00,88.489,88.507,88.475,88.488,216200001.0
2005-03-23 13:03:00,88.477,88.5,88.462,88.468,112100000.0
2005-03-23 13:04:00,88.481,88.498,88.466,88.481,303699998.0
2005-03-23 13:05:00,88.473,88.502,88.473,88.493,215599998.0
2005-03-23 13:06:00,88.48,88.501,88.469,88.485,119499998.0
2005-03-23 13:07:00,88.457,88.492,88.448,88.469,299999999.0
2005-03-23 13:08:00,88.505,88.522,88.489,88.505,313399996.0
2005-03-23 13:09:00,88.522,88.551,88.512,88.525,265100001.0
2005-03-23 13:10:00,88.538,88.565,88.531,88.532,311100000.0
2005-03-23 13:11:00,88.52,88.555,88.517,88.527,349300005.0
2005-03-23 13:12:00,88.556,88.567,88.529,88.535,252900001.0
2005-03-23 13:13:00,88.531,88.56,88.531,88.549,176100000.0
2005-03-23 13:14:00,88.54,88.582,88.54,88.566,222900000.0
2005-03-23 13:15:00,88.561,88.58,88.532,88.549,280299997.0
2005-03-23 13:16:00,88.555,88.561,88.528,88.548,183300000.0
2005-03-23 13:17:00,88.562,88.569,88.521,88.538,271300000.0
2005-03-23 13:18:00,88.573,88.573,88.537,88.563,242100003.0
2005-03-23 13:19:00,88.55,88.575,88.54,88.545,221699999.0
2005-03-23 13:20:00,88.564,88.564,88.544,88.544,86600001.0
2005-03-23 13:21:00,88.552,88.566,88.531,88.531,196699999.0
2005-03-23 13:22:00,88.552,88.571,88.542,88.558,199499996.0
2005-03-23 13:23:00,88.56,88.588,88.56,88.584,211599997.0
2005-03-23 13:24:00,88.568,88.606,88.558,88.586,143999998.0
2005-03-23 13:25:00,88.573,88.594,88.555,88.575,255100003.0
2005-03-23 13:26:00,88.579,88.607,88.571,88.576,331399996.0
2005-03-23 13:27:00,88.58,88.583,88.522,88.533,272899999.0
2005-03-23 13:28:00,88.55,88.553,88.52,88.52,216799999.0
2005-03-23 13:29:00,88.542,88.556,88.528,88.556,218900002.0
2005-03-23 13:30:00,88.557,88.574,88.53,88.542,301699996.0
2005-03-23 13:31:00,88.528,88.55,88.526,88.55,240399995.0
2005-03-23 13:32:00,88.518,88.561,88.518,88.556,222899998.0
2005-03-23 13:33:00,88.54,88.546,88.52,88.52,205899998.0
2005-03-23 13:34:00,88.538,88.55,88.522,88.529,243199998.0
2005-03-23 13:35:00,88.539,88.553,88.523,88.546,248200002.0
2005-03-23 13:36:00,88.535,88.564,88.505,88.525,164300001.0
2005-03-23 13:37:00,88.529,88.55,88.513,88.525,329999994.0
2005-03-23 13:38:00,88.526,88.541,88.496,88.513,156000003.0
2005-03-23 13:39:00,88.529,88.55,88.524,88.55,129900000.0
2005-03-23 13:40:00,88.56,88.561,88.536,88.538,316599991.0
2005-03-23 13:41:00,88.539,88.567,88.539,88.55,202999998.0
2005-03-23 13:42:00,88.537,88.558,88.518,88.543,164500001.0
2005-03-23 13:43:00,88.542,88.554,88.534,88.552,250000000.0
2005-03-23 13:44:00,88.568,88.568,88.527,88.527,127200001.0
2005-03-23 13:45:00,88.531,88.56,88.518,88.535,339799999.0
2005-03-23 13:46:00,88.544,88.554,88.519,88.519,161299999.0
2005-03-23 13:47:00,88.507,88.565,88.507,88.559,238099999.0
2005-03-23 13:48:00,88.559,88.559,88.521,88.521,91399999.0
2005-03-23 13:49:00,88.531,88.548,88.518,88.52,246200000.0
2005-03-23 13:50:00,88.528,88.552,88.516,88.526,377200001.0
2005-03-23 13:51:00,88.528,88.541,88.508,88.526,223000000.0
2005-03-23 13:52:00,88.517,88.528,88.489,88.489,210000000.0
2005-03-23 13:53:00,88.497,88.517,88.484,88.5,316800001.0
2005-03-23 13:54:00,88.5,88.526,88.494,88.521,343500000.0
2005-03-23 13:55:00,88.512,88.535,88.51,88.534,236800000.0
2005-03-23 13:56:00,88.542,88.542,88.519,88.526,329900001.0
2005-03-23 13:57:00,88.52,88.547,88.516,88.53,232199998.0
2005-03-23 13:58:00,88.555,88.555,88.513,88.513,88000000.0
2005-03-23 13:59:00,88.529,88.534,88.504,88.509,257500001.0
2005-03-23 14:00:00,88.542,88.549,88.506,88.524,267699998.0
2005-03-23 14:01:00,88.52,88.535,88.505,88.515,265400002.0
2005-03-23 14:02:00,88.53,88.53,88.501,88.502,217100002.0
2005-03-23 14:03:00,88.503,88.532,88.503,88.527,118300002.0
2005-03-23 14:04:00,88.559,88.574,88.504,88.518,375599996.0
2005-03-23 14:05:00,88.514,88.54,88.498,88.519,238999999.0
2005-03-23 14:06:00,88.522,88.542,88.504,88.509,291399998.0
2005-03-23 14:07:00,88.528,88.529,88.487,88.487,197799999.0
2005-03-23 14:08:00,88.501,88.522,88.49,88.504,196499999.0
2005-03-23 14:09:00,88.495,88.517,88.487,88.503,247200000.0
2005-03-23 14:10:00,88.499,88.522,88.493,88.507,194700002.0
2005-03-23 14:11:00,88.499,88.515,88.482,88.493,248699999.0
2005-03-23 14:12:00,88.502,88.527,88.471,88.483,174200000.0
2005-03-23 14:13:00,88.48,88.507,88.465,88.507,265199999.0
2005-03-23 14:14:00,88.509,88.533,88.488,88.495,148499999.0
2005-03-23 14:15:00,88.509,88.514,88.488,88.493,294099999.0
2005-03-23 14:16:00,88.513,88.513,88.488,88.488,127500002.0
2005-03-23 14:17:00,88.503,88.514,88.491,88.504,148499998.0
2005-03-23 14:18:00,88.523,88.524,88.494,88.502,231399999.0
2005-03-23 14:19:00,88.52,88.528,88.488,88.495,99800000.0
2005-03-23 14:20:00,88.519,88.538,88.505,88.523,218299994.0
2005-03-23 14:21:00,88.498,88.531,88.485,88.531,292999998.0
2005-03-23 14:22:00,88.508,88.539,88.494,88.519,107200000.0
2005-03-23 14:23:00,88.504,88.532,88.496,88.519,261699997.0
2005-03-23 14:24:00,88.521,88.537,88.489,88.514,167700000.0
2005-03-23 14:25:00,88.505,88.532,88.502,88.532,257199997.0
2005-03-23 14:26:00,88.517,88.541,88.491,88.52,208099995.0
2005-03-23 14:27:00,88.514,88.535,88.5,88.519,110399999.0
2005-03-23 14:28:00,88.497,88.519,88.486,88.504,241199996.0
2005-03-23 14:29:00,88.507,88.512,88.472,88.476,271699997.0
2005-03-23 14:30:00,88.462,88.486,88.447,88.48,243299997.0
2005-03-23 14:31:00,88.461,88.505,88.437,88.48,273499996.0
2005-03-23 14:32:00,88.492,88.495,88.466,88.474,272199997.0
2005-03-23 14:33:00,88.474,88.493,88.466,88.467,200200002.0
2005-03-23 14:34:00,88.469,88.5,88.461,88.484,171400000.0
2005-03-23 14:35:00,88.488,88.501,88.469,88.476,322099999.0
2005-03-23 14:36:00,88.522,88.535,88.497,88.503,232199995.0
2005-03-23 14:37:00,88.504,88.527,88.504,88.526,109099999.0
2005-03-23 14:38:00,88.513,88.538,88.498,88.498,230900002.0
2005-03-23 14:39:00,88.528,88.529,88.493,88.493,291199999.0
2005-03-23 14:40:00,88.504,88.532,88.487,88.487,272100000.0
2005-03-23 14:41:00,88.483,88.497,88.469,88.472,105400000.0
2005-03-23 14:42:00,88.492,88.51,88.476,88.48,226699998.0
2005-03-23 14:43:00,88.477,88.492,88.464,88.474,158099999.0
2005-03-23 14:44:00,88.483,88.501,88.483,88.492,258000001.0
2005-03-23 14:45:00,88.49,88.492,88.465,88.48,152500003.0
2005-03-23 14:46:00,88.437,88.462,88.437,88.459,234900002.0
2005-03-23 14:47:00,88.461,88.462,88.43,88.442,261899998.0
2005-03-23 14:48:00,88.475,88.479,88.447,88.477,335400003.0
2005-03-23 14:49:00,88.457,88.485,88.432,88.449,221100001.0
2005-03-23 14:50:00,88.46,88.469,88.436,88.449,374200003.0
2005-03-23 14:51:00,88.491,88.497,88.469,88.475,231000002.0
2005-03-23 14:52:00,88.501,88.512,88.481,88.481,214500001.0
2005-03-23 14:53:00,88.477,88.505,88.475,88.492,230899995.0
2005-03-23 14:54:00,88.481,88.508,88.476,88.485,166799995.0
2005-03-23 14:55:00,88.515,88.524,88.492,88.493,261599996.0
2005-03-23 14:56:00,88.525,88.539,88.499,88.52,162500000.0
2005-03-23 14:57:00,88.547,88.549,88.508,88.508,301900000.0
2005-03-23 14:58:00,88.523,88.539,88.507,88.507,297800002.0
2005-03-23 14:59:00,88.51,88.536,88.489,88.509,205399999.0
2005-03-23 15:00:00,88.53,88.544,88.502,88.512,217300001.0
2005-03-23 15:01:00,88.507,88.516,88.495,88.505,182200000.0
2005-03-23 15:02:00,88.506,88.522,88.479,88.487,147099997.0
2005-03-23 15:03:00,88.498,88.517,88.479,88.479,225700000.0
2005-03-23 15:04:00,88.488,88.521,88.488,88.52,319100004.0
2005-03-23 15:05:00,88.514,88.521,88.489,88.502,256399997.0
2005-03-23 15:06:00,88.494,88.511,88.474,88.485,299900004.0
2005-03-23 15:07:00,88.474,88.49,88.46,88.472,250900000.0
2005-03-23 15:08:00,88.467,88.488,88.46,88.467,184099997.0
2005-03-23 15:09:00,88.481,88.503,88.477,88.487,303600002.0
2005-03-23 15:10:00,88.51,88.51,88.473,88.493,228099997.0
2005-03-23 15:11:00,88.488,88.525,88.48,88.481,358799999.0
2005-03-23 15:12:00,88.502,88.502,88.469,88.471,214799997.0
2005-03-23 15:13:00,88.492,88.499,88.474,88.484,228400000.0
2005-03-23 15:14:00,88.483,88.501,88.45,88.479,293500000.0
2005-03-23 15:15:00,88.483,88.498,88.455,88.466,265100003.0
2005-03-23 15:16:00,88.46,88.478,88.448,88.452,267800000.0
2005-03-23 15:17:00,88.445,88.475,88.435,88.475,306900003.0
2005-03-23 15:18:00,88.469,88.474,88.449,88.449,200900002.0
2005-03-23 15:19:00,88.444,88.457,88.422,88.44,319199997.0
2005-03-23 15:20:00,88.438,88.459,88.423,88.449,201699999.0
2005-03-23 15:21:00,88.43,88.457,88.423,88.456,269900000.0
2005-03-23 15:22:00,88.434,88.462,88.39,88.457,171799997.0
2005-03-23 15:23:00,88.442,88.456,88.419,88.443,325600000.0
2005-03-23 15:24:00,88.447,88.461,88.436,88.436,226199998.0
2005-03-23 15:25:00,88.442,88.449,88.427,88.449,194700004.0
2005-03-23 15:26:00,88.432,88.45,88.409,88.431,207200004.0
2005-03-23 15:27:00,88.433,88.468,88.432,88.457,315800001.0
2005-03-23 15:28:00,88.456,88.478,88.447,88.468,249600002.0
2005-03-23 15:29:00,88.435,88.468,88.432,88.442,324399996.0
2005-03-23 15:30:00,88.432,88.475,88.333,88.346,222599995.0
2005-03-23 15:31:00,88.341,88.356,88.308,88.351,346600000.0
2005-03-23 15:32:00,88.351,88.37,88.331,88.344,170399998.0
2005-03-23 15:33:00,88.375,88.375,88.297,88.311,236699996.0
2005-03-23 15:34:00,88.289,88.312,88.248,88.256,367599998.0
2005-03-23 15:35:00,88.252,88.282,88.236,88.259,240900000.0
2005-03-23 15:36:00,88.247,88.273,88.241,88.261,249699999.0
2005-03-23 15:37:00,88.244,88.28,88.243,88.272,158899999.0
2005-03-23 15:38:00,88.256,88.294,88.251,88.273,243199997.0
2005-03-23 15:39:00,88.305,88.334,88.302,88.306,190100000.0
2005-03-23 15:40:00,88.315,88.342,88.304,88.306,182100004.0
2005-03-23 15:41:00,88.3,88.336,88.298,88.298,248299997.0
2005-03-23 15:42:00,88.307,88.312,88.256,88.279,424499997.0
2005-03-23 15:43:00,88.275,88.291,88.262,88.262,255500003.0
2005-03-23 15:44:00,88.297,88.297,88.253,88.267,307299999.0
2005-03-23 15:45:00,88.253,88.29,88.251,88.281,244600001.0
2005-03-23 15:46:00,88.285,88.301,88.27,88.291,242799998.0
2005-03-23 15:47:00,88.271,88.309,88.249,88.256,274500002.0
2005-03-23 15:48:00,88.268,88.283,88.252,88.252,143000001.0
2005-03-23 15:49:00,88.241,88.285,88.227,88.264,304499998.0
2005-03-23 15:50:00,88.299,88.299,88.261,88.28,192699996.0
2005-03-23 15:51:00,88.269,88.29,88.256,88.266,310599999.0
2005-03-23 15:52:00,88.298,88.309,88.257,88.296,419199999.0
2005-03-23 15:53:00,88.296,88.31,88.27,88.31,159900001.0
2005-03-23 15:54:00,88.316,88.316,88.273,88.309,194600002.0
2005-03-23 15:55:00,88.343,88.375,88.333,88.368,214899996.0
2005-03-23 15:56:00,88.353,88.372,88.324,88.338,174699999.0
2005-03-23 15:57:00,88.32,88.348,88.32,88.338,243899997.0
2005-03-23 15:58:00,88.333,88.357,88.333,88.357,74600000.0
2005-03-23 15:59:00,88.368,88.404,88.368,88.384,239300000.0
2005-03-23 16:00:00,88.389,88.42,88.385,88.392,225099997.0
2005-03-23 16:01:00,88.393,88.393,88.356,88.359,187600000.0
2005-03-23 16:02:00,88.399,88.403,88.367,88.371,197200002.0
2005-03-23 16:03:00,88.381,88.408,88.373,88.383,225799996.0
2005-03-23 16:04:00,88.402,88.416,88.384,88.396,394599995.0
2005-03-23 16:05:00,88.424,88.441,88.414,88.439,177399996.0
2005-03-23 16:06:00,88.416,88.453,88.405,88.436,384599999.0
2005-03-23 16:07:00,88.417,88.448,88.411,88.414,336000000.0
2005-03-23 16:08:00,88.431,88.431,88.379,88.379,169100001.0
2005-03-23 16:09:00,88.356,88.407,88.356,88.407,104399999.0
2005-03-23 16:10:00,88.422,88.456,88.419,88.42,249599998.0
2005-03-23 16:11:00,88.419,88.455,88.419,88.452,220899999.0
2005-03-23 16:12:00,88.469,88.478,88.438,88.452,269700001.0
2005-03-23 16:13:00,88.444,88.465,88.418,88.449,346799997.0
2005-03-23 16:14:00,88.467,88.467,88.428,88.452,150800000.0
2005-03-23 16:15:00,88.449,88.463,88.43,88.446,224200000.0
2005-03-23 16:16:00,88.46,88.463,88.414,88.414,331800004.0
2005-03-23 16:17:00,88.426,88.477,88.404,88.426,178900001.0
2005-03-23 16:18:00,88.435,88.471,88.423,88.471,256000001.0
2005-03-23 16:19:00,88.452,88.482,88.449,88.477,182399998.0
2005-03-23 16:20:00,88.475,88.502,88.464,88.468,205000002.0
2005-03-23 16:21:00,88.461,88.505,88.458,88.487,212500000.0
2005-03-23 16:22:00,88.49,88.509,88.472,88.482,140999998.0
2005-03-23 16:23:00,88.493,88.521,88.486,88.496,255400000.0
2005-03-23 16:24:00,88.495,88.512,88.458,88.467,213599998.0
2005-03-23 16:25:00,88.463,88.471,88.436,88.447,260600001.0
2005-03-23 16:26:00,88.423,88.464,88.42,88.436,280999998.0
2005-03-23 16:27:00,88.482,88.493,88.432,88.442,284700003.0
2005-03-23 16:28:00,88.477,88.477,88.43,88.44,231799997.0
2005-03-23 16:29:00,88.409,88.446,88.409,88.43,264399998.0
2005-03-23 16:30:00,88.436,88.455,88.425,88.431,279599998.0
2005-03-23 16:31:00,88.474,88.482,88.435,88.465,293900000.0
2005-03-23 16:32:00,88.449,88.47,88.441,88.455,41500002.0
2005-03-23 16:33:00,88.459,88.472,88.434,88.445,283700001.0
2005-03-23 16:34:00,88.429,88.469,88.429,88.469,122499998.0
2005-03-23 16:35:00,88.484,88.5,88.472,88.476,250500003.0
2005-03-23 16:36:00,88.495,88.516,88.465,88.478,189899999.0
2005-03-23 16:37:00,88.469,88.502,88.456,88.476,256200001.0
2005-03-23 16:38:00,88.491,88.504,88.473,88.474,265999998.0
2005-03-23 16:39:00,88.481,88.499,88.464,88.485,253100001.0
2005-03-23 16:40:00,88.483,88.489,88.46,88.48,227500004.0
2005-03-23 16:41:00,88.476,88.505,88.458,88.463,238199999.0
2005-03-23 16:42:00,88.493,88.493,88.448,88.462,204399998.0
2005-03-23 16:43:00,88.474,88.485,88.45,88.453,178899996.0
2005-03-23 16:44:00,88.47,88.482,88.442,88.452,184799997.0
2005-03-23 16:45:00,88.464,88.492,88.46,88.492,223799996.0
2005-03-23 16:46:00,88.513,88.513,88.484,88.491,159199999.0
2005-03-23 16:47:00,88.537,88.561,88.526,88.549,183499999.0
2005-03-23 16:48:00,88.541,88.577,88.541,88.562,198499998.0
2005-03-23 16:49:00,88.53,88.568,88.527,88.534,257900002.0
2005-03-23 16:50:00,88.531,88.56,88.523,88.536,283300003.0
2005-03-23 16:51:00,88.508,88.545,88.502,88.53,295000003.0
2005-03-23 16:52:00,88.514,88.543,88.496,88.511,206100001.0
2005-03-23 16:53:00,88.525,88.55,88.512,88.53,225700001.0
2005-03-23 16:54:00,88.497,88.526,88.472,88.477,202600000.0
2005-03-23 16:55:00,88.473,88.509,88.459,88.48,251599996.0
2005-03-23 16:56:00,88.519,88.519,88.467,88.467,46900000.0
2005-03-23 16:57:00,88.476,88.528,88.476,88.511,190199996.0
2005-03-23 16:58:00,88.516,88.521,88.495,88.495,218300000.0
2005-03-23 16:59:00,88.497,88.517,88.482,88.485,313899999.0
2005-03-23 17:00:00,88.499,88.505,88.467,88.483,253299997.0
2005-03-23 17:01:00,88.454,88.492,88.451,88.478,202599999.0
2005-03-23 17:02:00,88.47,88.49,88.465,88.472,228700000.0
2005-03-23 17:03:00,88.479,88.481,88.452,88.457,365299996.0
2005-03-23 17:04:00,88.447,88.48,88.441,88.451,281199994.0
2005-03-23 17:05:00,88.45,88.464,88.409,88.42,305900000.0
2005-03-23 17:06:00,88.432,88.467,88.428,88.447,133800001.0
2005-03-23 17:07:00,88.467,88.467,88.446,88.448,155999997.0
2005-03-23 17:08:00,88.446,88.458,88.432,88.435,272600000.0
2005-03-23 17:09:00,88.425,88.449,88.413,88.42,287199996.0
2005-03-23 17:10:00,88.444,88.463,88.434,88.438,194900000.0
2005-03-23 17:11:00,88.43,88.479,88.423,88.471,141000000.0
2005-03-23 17:12:00,88.466,88.482,88.448,88.467,390799995.0
2005-03-23 17:13:00,88.473,88.473,88.403,88.414,263499994.0
2005-03-23 17:14:00,88.428,88.447,88.408,88.422,376300002.0
2005-03-23 17:15:00,88.424,88.438,88.412,88.418,218700002.0
2005-03-23 17:16:00,88.415,88.43,88.389,88.414,177999999.0
2005-03-23 17:17:00,88.392,88.419,88.391,88.398,223999999.0
2005-03-23 17:18:00,88.383,88.404,88.369,88.387,182499998.0
2005-03-23 17:19:00,88.402,88.416,88.37,88.408,429099995.0
2005-03-23 17:20:00,88.417,88.417,88.388,88.415,172299998.0
2005-03-23 17:21:00,88.372,88.396,88.359,88.379,287600001.0
2005-03-23 17:22:00,88.382,88.411,88.378,88.411,258199998.0
2005-03-23 17:23:00,88.412,88.412,88.359,88.374,226100002.0
2005-03-23 17:24:00,88.399,88.429,88.398,88.401,320599998.0
2005-03-23 17:25:00,88.424,88.444,88.413,88.422,177699998.0
2005-03-23 17:26:00,88.43,88.448,88.41,88.424,201899999.0
2005-03-23 17:27:00,88.405,88.424,88.396,88.411,177700001.0
2005-03-23 17:28:00,88.432,88.444,88.42,88.44,257299998.0
2005-03-23 17:29:00,88.436,88.453,88.413,88.424,251099998.0
2005-03-23 17:30:00,88.391,88.421,88.389,88.408,251200002.0
2005-03-23 17:31:00,88.414,88.417,88.374,88.374,174799999.0
2005-03-23 17:32:00,88.394,88.4,88.376,88.379,302299998.0
2005-03-23 17:33:00,88.393,88.409,88.367,88.389,216299999.0
2005-03-23 17:34:00,88.394,88.429,88.394,88.427,128500003.0
2005-03-23 17:35:00,88.408,88.429,88.398,88.429,217000000.0
2005-03-23 17:36:00,88.425,88.444,88.413,88.418,255300004.0
2005-03-23 17:37:00,88.424,88.461,88.418,88.424,235199998.0
2005-03-23 17:38:00,88.405,88.43,88.4,88.411,192400000.0
2005-03-23 17:39:00,88.427,88.427,88.385,88.393,194399998.0
2005-03-23 17:40:00,88.388,88.418,88.382,88.399,182799997.0
2005-03-23 17:41:00,88.382,88.4,88.371,88.39,200899996.0
2005-03-23 17:42:00,88.41,88.413,88.352,88.352,251699996.0
2005-03-23 17:43:00,88.372,88.425,88.361,88.42,257999997.0
2005-03-23 17:44:00,88.383,88.421,88.37,88.406,293800000.0
2005-03-23 17:45:00,88.424,88.428,88.401,88.401,206100000.0
2005-03-23 17:46:00,88.402,88.424,88.402,88.424,59599999.0
2005-03-23 17:47:00,88.432,88.436,88.404,88.415,324999997.0
2005-03-23 17:48:00,88.42,88.44,88.412,88.416,202200004.0
2005-03-23 17:49:00,88.422,88.432,88.393,88.393,283499995.0
2005-03-23 17:50:00,88.431,88.431,88.404,88.412,269899998.0
2005-03-23 17:51:00,88.421,88.431,88.379,88.379,242900001.0
2005-03-23 17:52:00,88.417,88.417,88.392,88.399,217600001.0
2005-03-23 17:53:00,88.404,88.425,88.394,88.415,286400002.0
2005-03-23 17:54:00,88.42,88.42,88.381,88.401,245999998.0
2005-03-23 17:55:00,88.423,88.434,88.386,88.386,278600003.0
2005-03-23 17:56:00,88.385,88.421,88.385,88.417,214200001.0
2005-03-23 17:57:00,88.407,88.415,88.382,88.386,254299997.0
2005-03-23 17:58:00,88.424,88.434,88.406,88.432,351199997.0
2005-03-23 17:59:00,88.431,88.468,88.431,88.46,166999999.0
2005-03-23 18:00:00,88.468,88.47,88.418,88.428,197200000.0
2005-03-23 18:01:00,88.403,88.449,88.403,88.442,2082999997.0
2005-03-23 18:02:00,88.44,88.44,88.44,88.44,1717999990.0
2005-03-23 18:03:00,88.43,88.43,88.43,88.43,1717999990.0
2005-03-23 18:04:00,88.42,88.42,88.42,88.42,1717999990.0
2005-03-23 18:05:00,88.42,88.42,88.42,88.42,1717999990.0
2005-03-23 18:06:00,88.42,88.42,88.42,88.42,1717999990.0
2005-03-23 18:07:00,88.43,88.43,88.43,88.43,1717999990.0
2005-03-23 18:08:00,88.44,88.44,88.44,88.44,1717999990.0
2005-03-23 18:09:00,88.42,88.42,88.42,88.42,1717999990.0
2005-03-23 18:10:00,88.425,88.45,88.414,88.417,1717999990.0
2005-03-23 18:11:00,88.424,88.454,88.403,88.415,1018800000.0
2005-03-23 18:12:00,88.437,88.444,88.401,88.41,940500000.0
2005-03-23 18:13:00,88.425,88.468,88.414,88.445,1868899994.0
2005-03-23 18:14:00,88.39,88.39,88.36,88.36,1230399989.0
2005-03-23 18:15:00,88.38,88.38,88.38,88.38,1230399989.0
2005-03-23 18:16:00,88.41,88.41,88.41,88.41,1230399989.0
2005-03-23 18:17:00,88.419,88.457,88.419,88.44,1230399989.0
2005-03-23 18:18:00,88.43,88.466,88.411,88.417,1161399994.0
2005-03-23 18:19:00,88.39,88.39,88.39,88.39,2052199980.0
2005-03-23 18:20:00,88.427,88.443,88.41,88.432,2052199980.0
2005-03-23 18:21:00,88.426,88.442,88.411,88.43,1562699995.0
2005-03-23 18:22:00,88.428,88.45,88.408,88.443,1148099995.0
2005-03-23 18:23:00,88.37,88.37,88.37,88.37,2017600002.0
2005-03-23 18:24:00,88.395,88.423,88.38,88.421,2017600002.0
2005-03-23 18:25:00,88.393,88.426,88.37,88.392,1982299996.0
2005-03-23 18:26:00,88.402,88.416,88.37,88.387,1999100007.0
2005-03-23 18:27:00,88.375,88.403,88.359,88.388,1438399999.0
2005-03-23 18:28:00,88.397,88.421,88.379,88.4,1463099994.0
2005-03-23 18:29:00,88.41,88.433,88.399,88.408,1166999995.0
2005-03-23 18:30:00,88.408,88.421,88.39,88.404,1112799998.0
2005-03-23 18:31:00,88.385,88.428,88.381,88.428,1270399989.0
2005-03-23 18:32:00,88.432,88.432,88.38,88.39,1883399998.0
2005-03-23 18:33:00,88.52,88.52,88.52,88.52,2111899995.0
2005-03-23 18:34:00,88.419,88.462,88.407,88.434,2111899995.0
2005-03-23 18:35:00,88.424,88.471,88.411,88.437,1776999990.0
2005-03-23 18:36:00,88.445,88.467,88.425,88.436,812099999.0
2005-03-23 18:37:00,88.433,88.453,88.42,88.438,948099991.0
2005-03-23 18:38:00,88.44,88.466,88.422,88.441,833099995.0
2005-03-23 18:39:00,88.469,88.489,88.453,88.458,1101599999.0
2005-03-23 18:40:00,88.473,88.483,88.453,88.454,1579299991.0
2005-03-23 18:41:00,88.453,88.482,88.44,88.465,968299993.0
2005-03-23 18:42:00,88.49,88.49,88.43,88.43,1115899994.0
2005-03-23 18:43:00,88.458,88.49,88.455,88.47,506999997.0
2005-03-23 18:44:00,88.443,88.465,88.425,88.447,842999998.0
2005-03-23 18:45:00,88.413,88.469,88.413,88.469,878599994.0
2005-03-23 18:46:00,88.44,88.459,88.424,88.445,997099998.0
2005-03-23 18:47:00,88.437,88.462,88.435,88.462,240400004.0
2005-03-23 18:48:00,88.467,88.498,88.447,88.46,565399996.0
2005-03-23 18:49:00,88.449,88.482,88.449,88.478,687600002.0
2005-03-23 18:50:00,88.482,88.501,88.464,88.468,925499991.0
2005-03-23 18:51:00,88.467,88.476,88.418,88.418,1132299998.0
2005-03-23 18:52:00,88.429,88.473,88.429,88.447,1187499999.0
2005-03-23 18:53:00,88.437,88.46,88.414,88.448,1717699991.0
2005-03-23 18:54:00,88.437,88.444,88.409,88.414,1572100002.0
2005-03-23 18:55:00,88.413,88.432,88.391,88.41,1855299990.0
2005-03-23 18:56:00,88.399,88.419,88.383,88.404,241000002.0
2005-03-23 18:57:00,88.391,88.422,88.391,88.408,623300003.0
2005-03-23 18:58:00,88.433,88.442,88.411,88.419,811099994.0
2005-03-23 18:59:00,88.41,88.449,88.4,88.413,1278799989.0
2005-03-23 19:00:00,88.418,88.432,88.392,88.392,147199997.0
2005-03-23 19:01:00,88.398,88.419,88.38,88.415,569699993.0
2005-03-23 19:02:00,88.411,88.438,88.41,88.429,182099997.0
2005-03-23 19:03:00,88.412,88.431,88.391,88.397,535800003.0
2005-03-23 19:04:00,88.399,88.435,88.388,88.4,442299999.0
2005-03-23 19:05:00,88.406,88.425,88.387,88.395,413199998.0
2005-03-23 19:06:00,88.401,88.432,88.388,88.4,1120299987.0
2005-03-23 19:07:00,88.42,88.429,88.395,88.404,1599200003.0
2005-03-23 19:08:00,88.403,88.435,88.386,88.405,1632899991.0
2005-03-23 19:09:00,88.39,88.421,88.385,88.398,960999996.0
2005-03-23 19:10:00,88.414,88.426,88.379,88.421,246199997.0
2005-03-23 19:11:00,88.438,88.438,88.377,88.377,489700000.0
2005-03-23 19:12:00,88.378,88.411,88.377,88.411,181900000.0
2005-03-23 19:13:00,88.395,88.412,88.382,88.408,461899997.0
2005-03-23 19:14:00,88.375,88.405,88.352,88.369,351899999.0
2005-03-23 19:15:00,88.363,88.391,88.349,88.372,1065000007.0
2005-03-23 19:16:00,88.387,88.408,88.37,88.388,653199997.0
2005-03-23 19:17:00,88.375,88.399,88.337,88.366,781799997.0
2005-03-23 19:18:00,88.358,88.389,88.343,88.36,552100000.0
2005-03-23 19:19:00,88.36,88.37,88.329,88.348,1120599993.0
2005-03-23 19:20:00,88.372,88.392,88.354,88.377,807099997.0
2005-03-23 19:21:00,88.354,88.372,88.327,88.361,748700003.0
2005-03-23 19:22:00,88.355,88.355,88.326,88.352,286600004.0
2005-03-23 19:23:00,88.354,88.362,88.316,88.316,1542999996.0
2005-03-23 19:24:00,88.309,88.339,88.303,88.335,631999996.0
2005-03-23 19:25:00,88.325,88.368,88.291,88.327,936499997.0
2005-03-23 19:26:00,88.345,88.364,88.321,88.327,1960900001.0
2005-03-23 19:27:00,88.367,88.409,88.363,88.393,1172499997.0
2005-03-23 19:28:00,88.405,88.422,88.386,88.399,1084099993.0
2005-03-23 19:29:00,88.394,88.42,88.378,88.42,364199997.0
2005-03-23 19:30:00,88.432,88.436,88.393,88.417,1076999993.0
2005-03-23 19:31:00,88.431,88.474,88.418,88.46,659700000.0
2005-03-23 19:32:00,88.48,88.492,88.454,88.468,958700007.0
2005-03-23 19:33:00,88.466,88.511,88.462,88.497,563400000.0
2005-03-23 19:34:00,88.538,88.541,88.492,88.505,1116000005.0
2005-03-23 19:35:00,88.509,88.547,88.49,88.542,1001199995.0
2005-03-23 19:36:00,88.547,88.56,88.512,88.524,580699998.0
2005-03-23 19:37:00,88.539,88.569,88.532,88.552,194800001.0
2005-03-23 19:38:00,88.538,88.555,88.474,88.474,649800000.0
2005-03-23 19:39:00,88.483,88.498,88.459,88.479,633499999.0
2005-03-23 19:40:00,88.482,88.498,88.46,88.472,893200002.0
2005-03-23 19:41:00,88.456,88.505,88.453,88.488,1157500003.0
2005-03-23 19:42:00,88.503,88.523,88.488,88.494,942000000.0
2005-03-23 19:43:00,88.496,88.538,88.495,88.538,528199997.0
2005-03-23 19:44:00,88.549,88.562,88.534,88.534,840200000.0
2005-03-23 19:45:00,88.534,88.571,88.52,88.547,355399999.0
2005-03-23 19:46:00,88.529,88.561,88.529,88.561,573200000.0
2005-03-23 19:47:00,88.553,88.594,88.545,88.594,260900002.0
2005-03-23 19:48:00,88.604,88.612,88.576,88.593,991399995.0
2005-03-23 19:49:00,88.578,88.599,88.551,88.579,820100000.0
2005-03-23 19:50:00,88.586,88.606,88.548,88.564,548899999.0
2005-03-23 19:51:00,88.529,88.577,88.529,88.554,661800004.0
2005-03-23 19:52:00,88.545,88.597,88.545,88.585,249099999.0
2005-03-23 19:53:00,88.567,88.596,88.556,88.574,640499998.0
2005-03-23 19:54:00,88.559,88.599,88.559,88.589,718699996.0
2005-03-23 19:55:00,88.58,88.618,88.58,88.605,315499999.0
2005-03-23 19:56:00,88.609,88.618,88.576,88.588,383099998.0
2005-03-23 19:57:00,88.6,88.622,88.576,88.608,541999997.0
2005-03-23 19:58:00,88.613,88.625,88.581,88.594,950599992.0
2005-03-23 19:59:00,88.581,88.61,88.565,88.595,986200004.0
2005-03-23 20:00:00,88.597,88.617,88.581,88.585,332599999.0
2005-03-23 20:01:00,88.615,88.615,88.575,88.58,678099993.0
2005-03-23 20:02:00,88.592,88.611,88.574,88.591,404499999.0
2005-03-23 20:03:00,88.575,88.592,88.547,88.592,473399998.0
2005-03-23 20:04:00,88.58,88.581,88.556,88.562,580399996.0
2005-03-23 20:05:00,88.57,88.617,88.57,88.583,416199992.0
2005-03-23 20:06:00,88.593,88.623,88.589,88.613,595799993.0
2005-03-23 20:07:00,88.613,88.627,88.585,88.599,450800001.0
2005-03-23 20:08:00,88.614,88.626,88.578,88.587,690900002.0
2005-03-23 20:09:00,88.586,88.596,88.564,88.572,565100002.0
2005-03-23 20:10:00,88.589,88.602,88.573,88.573,577000000.0
2005-03-23 20:11:00,88.59,88.622,88.572,88.593,1447600002.0
2005-03-23 20:12:00,88.61,88.64,88.59,88.606,1318099995.0
2005-03-23 20:13:00,88.627,88.655,88.627,88.641,1043999999.0
2005-03-23 20:14:00,88.638,88.646,88.614,88.615,641400002.0
2005-03-23 20:15:00,88.616,88.639,88.607,88.625,1221399998.0
2005-03-23 20:16:00,88.629,88.642,88.608,88.608,1391199992.0
2005-03-23 20:17:00,88.599,88.625,88.593,88.607,319700002.0
2005-03-23 20:18:00,88.612,88.636,88.602,88.612,316200006.0
2005-03-23 20:19:00,88.604,88.627,88.583,88.608,1636200007.0
2005-03-23 20:20:00,88.614,88.614,88.572,88.582,1460700001.0
2005-03-23 20:21:00,88.612,88.632,88.588,88.623,435400003.0
2005-03-23 20:22:00,88.602,88.613,88.578,88.6,876799998.0
2005-03-23 20:23:00,88.608,88.613,88.576,88.588,754899998.0
2005-03-23 20:24:00,88.588,88.61,88.58,88.603,626300000.0
2005-03-23 20:25:00,88.596,88.622,88.57,88.57,562899993.0
2005-03-23 20:26:00,88.588,88.612,88.577,88.59,631199999.0
2005-03-23 20:27:00,88.596,88.616,88.58,88.588,1186000003.0
2005-03-23 20:28:00,88.625,88.625,88.576,88.587,2030900000.0
2005-03-23 20:29:00,88.55,88.55,88.55,88.55,1710800000.0
2005-03-23 20:30:00,88.55,88.55,88.55,88.55,1710800000.0
2005-03-23 20:31:00,88.602,88.607,88.568,88.593,1710800000.0
2005-03-23 20:32:00,88.56,88.56,88.56,88.56,666800003.0
2005-03-23 20:33:00,88.597,88.61,88.568,88.595,666800003.0
2005-03-23 20:34:00,88.594,88.598,88.578,88.58,157199997.0
2005-03-23 20:35:00,88.596,88.604,88.567,88.567,492199997.0
2005-03-23 20:36:00,88.598,88.598,88.562,88.581,516899996.0
2005-03-23 20:37:00,88.568,88.589,88.56,88.589,516499999.0
2005-03-23 20:38:00,88.564,88.59,88.547,88.588,1267499996.0
2005-03-23 20:39:00,88.544,88.573,88.538,88.556,1292099988.0
2005-03-23 20:40:00,88.56,88.566,88.534,88.554,1712899990.0
2005-03-23 20:41:00,88.569,88.574,88.543,88.547,837799993.0
2005-03-23 20:42:00,88.545,88.561,88.522,88.541,951299997.0
2005-03-23 20:43:00,88.535,88.561,88.527,88.537,638899998.0
2005-03-23 20:44:00,88.548,88.563,88.499,88.499,1352799990.0
2005-03-23 20:45:00,88.502,88.529,88.486,88.502,1143699995.0
2005-03-23 20:46:00,88.525,88.535,88.486,88.508,678799999.0
2005-03-23 20:47:00,88.518,88.553,88.501,88.533,1150499993.0
2005-03-23 20:48:00,88.558,88.558,88.519,88.519,865400007.0
2005-03-23 20:49:00,88.523,88.538,88.495,88.525,624000001.0
2005-03-23 20:50:00,88.501,88.521,88.481,88.502,794399998.0
2005-03-23 20:51:00,88.515,88.521,88.483,88.484,819699994.0
2005-03-23 20:52:00,88.51,88.533,88.489,88.507,689599998.0
2005-03-23 20:53:00,88.511,88.522,88.479,88.493,1602599994.0
2005-03-23 20:54:00,88.486,88.517,88.48,88.51,535100000.0
2005-03-23 20:55:00,88.5,88.524,88.488,88.512,1186600000.0
2005-03-23 20:56:00,88.486,88.51,88.467,88.482,1082499991.0
2005-03-23 20:57:00,88.487,88.51,88.47,88.485,1363999991.0
2005-03-23 20:58:00,88.56,88.56,88.56,88.56,2058100002.0
2005-03-23 20:59:00,88.495,88.536,88.479,88.516,2058100002.0
2005-03-23 21:00:00,88.503,88.547,88.5,88.517,2073999981.0
2005-03-23 21:01:00,88.54,88.54,88.54,88.54,617000001.0
2005-03-23 21:02:00,88.51,88.539,88.508,88.524,617000001.0
2005-03-23 21:03:00,88.523,88.545,88.521,88.543,634700000.0
2005-03-23 21:04:00,88.538,88.561,88.531,88.561,379200001.0
2005-03-23 21:05:00,88.516,88.554,88.512,88.554,365299999.0
2005-03-23 21:06:00,88.532,88.565,88.529,88.552,428600002.0
2005-03-23 21:07:00,88.524,88.543,88.517,88.524,650799998.0
2005-03-23 21:08:00,88.534,88.542,88.51,88.51,533300003.0
2005-03-23 21:09:00,88.515,88.53,88.49,88.49,364699998.0
2005-03-23 21:10:00,88.526,88.526,88.487,88.487,387599997.0
2005-03-23 21:11:00,88.491,88.534,88.488,88.5,357700006.0
2005-03-23 21:12:00,88.476,88.512,88.476,88.491,486500004.0
2005-03-23 21:13:00,88.497,88.518,88.484,88.498,901799993.0
2005-03-23 21:14:00,88.492,88.508,88.467,88.5,1113400008.0
2005-03-23 21:15:00,88.501,88.517,88.49,88.497,968499996.0
2005-03-23 21:16:00,88.487,88.51,88.48,88.501,562800007.0
2005-03-23 21:17:00,88.502,88.537,88.492,88.525,1431500014.0
2005-03-23 21:18:00,88.514,88.532,88.488,88.494,803399995.0
2005-03-23 21:19:00,88.502,88.524,88.484,88.51,1021200004.0
2005-03-23 21:20:00,88.534,88.549,88.503,88.505,1577799991.0
2005-03-23 21:21:00,88.518,88.544,88.498,88.512,1756699994.0
2005-03-23 21:22:00,88.512,88.512,88.479,88.49,1643199999.0
2005-03-23 21:23:00,88.503,88.531,88.488,88.513,982899997.0
2005-03-23 21:24:00,88.51,88.525,88.486,88.518,828200003.0
2005-03-23 21:25:00,88.505,88.519,88.483,88.501,1253899998.0
2005-03-23 21:26:00,88.505,88.52,88.496,88.515,567600001.0
2005-03-23 21:27:00,88.497,88.518,88.489,88.505,408999998.0
2005-03-23 21:28:00,88.495,88.513,88.49,88.511,281500001.0
2005-03-23 21:29:00,88.521,88.533,88.49,88.533,474499998.0
2005-03-23 21:30:00,88.508,88.53,88.488,88.503,504999997.0
2005-03-23 21:31:00,88.501,88.531,88.501,88.529,265799997.0
2005-03-23 21:32:00,88.53,88.554,88.526,88.534,1498700000.0
2005-03-23 21:33:00,88.529,88.561,88.529,88.549,216399998.0
2005-03-23 21:34:00,88.565,88.582,88.51,88.525,464300000.0
2005-03-23 21:35:00,88.543,88.561,88.52,88.52,261699997.0
2005-03-23 21:36:00,88.551,88.551,88.525,88.525,133600001.0
2005-03-23 21:37:00,88.548,88.56,88.525,88.547,341000005.0
2005-03-23 21:38:00,88.565,88.582,88.543,88.551,282599997.0
2005-03-23 21:39:00,88.562,88.586,88.551,88.57,355100000.0
2005-03-23 21:40:00,88.548,88.577,88.525,88.557,378100002.0
2005-03-23 21:41:00,88.547,88.553,88.512,88.512,359299999.0
2005-03-23 21:42:00,88.556,88.56,88.521,88.521,500600002.0
2005-03-23 21:43:00,88.575,88.575,88.533,88.535,732799998.0
2005-03-23 21:44:00,88.549,88.549,88.507,88.524,1393200000.0
2005-03-23 21:45:00,88.509,88.536,88.503,88.526,973400001.0
2005-03-23 21:46:00,88.546,88.553,88.517,88.517,433300002.0
2005-03-23 21:47:00,88.506,88.542,88.493,88.523,1001299996.0
2005-03-23 21:48:00,88.551,88.551,88.516,88.519,370199999.0
2005-03-23 21:49:00,88.525,88.525,88.483,88.493,726100004.0
2005-03-23 21:50:00,88.513,88.53,88.499,88.505,131999999.0
2005-03-23 21:51:00,88.51,88.529,88.493,88.493,270499999.0
2005-03-23 21:52:00,88.487,88.522,88.487,88.503,545599998.0
2005-03-23 21:53:00,88.512,88.523,88.493,88.506,304000000.0
2005-03-23 21:54:00,88.508,88.521,88.503,88.516,161699999.0
2005-03-23 21:55:00,88.51,88.519,88.496,88.498,213699999.0
2005-03-23 21:56:00,88.52,88.52,88.48,88.484,536999994.0
2005-03-23 21:57:00,88.46,88.486,88.453,88.486,172600001.0
2005-03-23 21:58:00,88.518,88.528,88.507,88.52,213499998.0
2005-03-23 21:59:00,88.522,88.522,88.473,88.481,599399997.0
2005-03-23 22:00:00,88.514,88.53,88.488,88.516,699599992.0
2005-03-23 22:01:00,88.483,88.522,88.483,88.501,755100003.0
2005-03-23 22:02:00,88.495,88.51,88.478,88.485,1204999999.0
2005-03-23 22:03:00,88.489,88.524,88.489,88.522,391999999.0
2005-03-23 22:04:00,88.566,88.566,88.501,88.528,593099996.0
2005-03-23 22:05:00,88.517,88.536,88.502,88.527,278199999.0
2005-03-23 22:06:00,88.527,88.527,88.496,88.496,173399999.0
2005-03-23 22:07:00,88.535,88.551,88.513,88.514,269599997.0
2005-03-23 22:08:00,88.53,88.544,88.517,88.543,177100002.0
2005-03-23 22:09:00,88.504,88.538,88.499,88.515,427399997.0
2005-03-23 22:10:00,88.52,88.53,88.502,88.502,229000002.0
2005-03-23 22:11:00,88.529,88.553,88.516,88.533,455799992.0
2005-03-23 22:12:00,88.511,88.544,88.503,88.527,327799997.0
2005-03-23 22:13:00,88.525,88.536,88.493,88.501,391000001.0
2005-03-23 22:14:00,88.511,88.529,88.485,88.495,235700000.0
2005-03-23 22:15:00,88.496,88.52,88.487,88.499,431900000.0
2005-03-23 22:16:00,88.503,88.525,88.473,88.5,390699996.0
2005-03-23 22:17:00,88.512,88.53,88.494,88.499,211099998.0
2005-03-23 22:18:00,88.541,88.541,88.487,88.487,180299999.0
2005-03-23 22:19:00,88.492,88.526,88.479,88.495,88300001.0
2005-03-23 22:20:00,88.507,88.553,88.501,88.553,243700003.0
2005-03-23 22:21:00,88.509,88.52,88.495,88.505,221100001.0
2005-03-23 22:22:00,88.541,88.556,88.515,88.532,466299995.0
2005-03-23 22:23:00,88.536,88.546,88.519,88.519,243799997.0
2005-03-23 22:24:00,88.54,88.563,88.522,88.522,257600004.0
2005-03-23 22:25:00,88.538,88.574,88.538,88.574,247899997.0
2005-03-23 22:26:00,88.532,88.555,88.532,88.547,15600000.0
2005-03-23 22:27:00,88.551,88.571,88.525,88.537,811100001.0
2005-03-23 22:28:00,88.541,88.557,88.521,88.54,412999997.0
2005-03-23 22:29:00,88.537,88.553,88.505,88.505,238099997.0
2005-03-23 22:30:00,88.537,88.556,88.512,88.534,568500001.0
2005-03-23 22:31:00,88.531,88.564,88.513,88.545,210300002.0
2005-03-23 22:32:00,88.528,88.562,88.515,88.526,265599999.0
2005-03-23 22:33:00,88.551,88.573,88.544,88.563,425100002.0
2005-03-23 22:34:00,88.577,88.577,88.538,88.538,476100000.0
2005-03-23 22:35:00,88.561,88.571,88.531,88.531,188200001.0
2005-03-23 22:36:00,88.548,88.574,88.543,88.545,438300002.0
2005-03-23 22:37:00,88.542,88.563,88.529,88.54,160599997.0
2005-03-23 22:38:00,88.53,88.545,88.514,88.514,237099995.0
2005-03-23 22:39:00,88.523,88.536,88.506,88.512,183799999.0
2005-03-23 22:40:00,88.539,88.567,88.529,88.545,348499999.0
2005-03-23 22:41:00,88.535,88.544,88.519,88.52,286799998.0
2005-03-23 22:42:00,88.539,88.554,88.522,88.532,207600003.0
2005-03-23 22:43:00,88.549,88.57,88.525,88.529,788299999.0
2005-03-23 22:44:00,88.571,88.58,88.537,88.537,501200002.0
2005-03-23 22:45:00,88.542,88.577,88.536,88.555,332500001.0
2005-03-23 22:46:00,88.547,88.579,88.533,88.565,292500000.0
2005-03-23 22:47:00,88.554,88.571,88.535,88.549,360500002.0
2005-03-23 22:48:00,88.534,88.563,88.52,88.545,538899998.0
2005-03-23 22:49:00,88.515,88.552,88.514,88.543,418400000.0
2005-03-23 22:50:00,88.548,88.572,88.537,88.538,265099998.0
2005-03-23 22:51:00,88.53,88.566,88.526,88.546,521700000.0
2005-03-23 22:52:00,88.535,88.569,88.535,88.569,201899999.0
2005-03-23 22:53:00,88.583,88.585,88.523,88.535,476200002.0
2005-03-23 22:54:00,88.52,88.554,88.52,88.545,187499999.0
2005-03-23 22:55:00,88.55,88.575,88.535,88.536,513299999.0
2005-03-23 22:56:00,88.566,88.567,88.521,88.521,223000000.0
2005-03-23 22:57:00,88.544,88.557,88.517,88.526,299199997.0
2005-03-23 22:58:00,88.559,88.567,88.536,88.562,268500000.0
2005-03-23 22:59:00,88.521,88.544,88.488,88.523,158499998.0
2005-03-23 23:00:00,88.553,88.565,88.539,88.552,248499998.0
2005-03-23 23:01:00,88.548,88.57,88.525,88.54,172200001.0
2005-03-23 23:02:00,88.557,88.572,88.535,88.551,125900000.0
2005-03-23 23:03:00,88.555,88.585,88.542,88.542,223899997.0
2005-03-23 23:04:00,88.528,88.567,88.519,88.546,163699999.0
2005-03-23 23:05:00,88.563,88.563,88.528,88.535,218699999.0
2005-03-23 23:06:00,88.528,88.563,88.528,88.563,139699997.0
2005-03-23 23:07:00,88.558,88.575,88.544,88.55,240200004.0
2005-03-23 23:08:00,88.551,88.58,88.548,88.566,235999999.0
2005-03-23 23:09:00,88.568,88.576,88.546,88.557,289299999.0
2005-03-23 23:10:00,88.609,88.609,88.579,88.589,122100000.0
2005-03-23 23:11:00,88.587,88.611,88.584,88.606,265099999.0
2005-03-23 23:12:00,88.621,88.621,88.599,88.599,187799999.0
2005-03-23 23:13:00,88.61,88.61,88.576,88.576,232799996.0
2005-03-23 23:14:00,88.59,88.603,88.581,88.581,218999999.0
2005-03-23 23:15:00,88.589,88.607,88.587,88.603,170600000.0
2005-03-23 23:16:00,88.564,88.586,88.564,88.583,216200001.0
2005-03-23 23:17:00,88.549,88.597,88.549,88.596,342599999.0
2005-03-23 23:18:00,88.615,88.621,88.589,88.589,275900001.0
2005-03-23 23:19:00,88.603,88.627,88.595,88.619,231699998.0
2005-03-23 23:20:00,88.629,88.629,88.601,88.612,340000002.0
2005-03-23 23:21:00,88.608,88.614,88.588,88.596,210499999.0
2005-03-23 23:22:00,88.61,88.627,88.597,88.62,216100000.0
2005-03-23 23:23:00,88.608,88.623,88.588,88.605,166600001.0
2005-03-23 23:24:00,88.592,88.611,88.583,88.583,319999995.0
2005-03-23 23:25:00,88.591,88.594,88.578,88.578,63800001.0
2005-03-23 23:26:00,88.593,88.628,88.581,88.618,187999997.0
2005-03-23 23:27:00,88.627,88.63,88.595,88.6,184099999.0
2005-03-23 23:28:00,88.61,88.61,88.583,88.585,153300001.0
2005-03-23 23:29:00,88.605,88.605,88.563,88.571,284099996.0
2005-03-23 23:30:00,88.597,88.62,88.589,88.62,203799998.0
2005-03-23 23:31:00,88.619,88.619,88.595,88.6,186599999.0
2005-03-23 23:32:00,88.6,88.607,88.572,88.589,182200001.0
2005-03-23 23:33:00,88.612,88.622,88.591,88.604,285799997.0
2005-03-23 23:34:00,88.583,88.603,88.564,88.603,350600001.0
2005-03-23 23:35:00,88.612,88.631,88.576,88.603,339799998.0
2005-03-23 23:36:00,88.601,88.601,88.577,88.581,98400001.0
2005-03-23 23:37:00,88.6,88.612,88.583,88.587,352999995.0
2005-03-23 23:38:00,88.612,88.623,88.587,88.605,332199996.0
2005-03-23 23:39:00,88.607,88.607,88.573,88.573,183500000.0
2005-03-23 23:40:00,88.578,88.607,88.578,88.603,163700001.0
2005-03-23 23:41:00,88.567,88.593,88.565,88.593,253899997.0
2005-03-23 23:42:00,88.592,88.61,88.579,88.598,225799998.0
2005-03-23 23:43:00,88.601,88.614,88.583,88.593,247100001.0
2005-03-23 23:44:00,88.605,88.621,88.583,88.607,327300002.0
2005-03-23 23:45:00,88.609,88.637,88.608,88.635,232199998.0
2005-03-23 23:46:00,88.6,88.615,88.591,88.599,68300000.0
2005-03-23 23:47:00,88.586,88.61,88.572,88.572,146899997.0
2005-03-23 23:48:00,88.59,88.599,88.569,88.571,160800000.0
2005-03-23 23:49:00,88.586,88.592,88.548,88.548,206599998.0
2005-03-23 23:50:00,88.538,88.549,88.521,88.528,227999998.0
2005-03-23 23:51:00,88.534,88.534,88.496,88.51,142500000.0
2005-03-23 23:52:00,88.523,88.544,88.515,88.52,64300000.0
2005-03-23 23:53:00,88.51,88.532,88.501,88.501,183199998.0
2005-03-23 23:54:00,88.519,88.533,88.496,88.518,155699999.0
2005-03-23 23:55:00,88.509,88.54,88.509,88.54,159300001.0
2005-03-23 23:56:00,88.54,88.555,88.531,88.545,183800003.0
2005-03-23 23:57:00,88.508,88.527,88.502,88.52,238500001.0
2005-03-23 23:58:00,88.527,88.54,88.516,88.528,208799999.0
2005-03-23 23:59:00,88.512,88.541,88.51,88.515,151300000.0
2005-03-24 00:00:00,88.518,88.54,88.515,88.532,201500000.0
2005-03-24 00:01:00,88.51,88.534,88.487,88.496,200500000.0
2005-03-24 00:02:00,88.551,88.551,88.519,88.523,269300000.0
2005-03-24 00:03:00,88.512,88.543,88.504,88.543,229799997.0
2005-03-24 00:04:00,88.508,88.529,88.495,88.495,275099998.0
2005-03-24 00:05:00,88.511,88.524,88.503,88.506,305500001.0
2005-03-24 00:06:00,88.487,88.538,88.48,88.538,151100000.0
2005-03-24 00:07:00,88.52,88.539,88.501,88.511,247500000.0
2005-03-24 00:08:00,88.516,88.535,88.507,88.527,254399998.0
2005-03-24 00:09:00,88.515,88.542,88.492,88.515,105799999.0
2005-03-24 00:10:00,88.53,88.53,88.5,88.508,169199998.0
2005-03-24 00:11:00,88.511,88.527,88.504,88.52,109899999.0
2005-03-24 00:12:00,88.533,88.536,88.506,88.506,355100005.0
2005-03-24 00:13:00,88.53,88.55,88.519,88.528,118399999.0
2005-03-24 00:14:00,88.528,88.552,88.523,88.532,271399999.0
2005-03-24 00:15:00,88.54,88.545,88.511,88.545,239799999.0
2005-03-24 00:16:00,88.522,88.557,88.522,88.557,268700000.0
2005-03-24 00:17:00,88.549,88.56,88.528,88.547,127999998.0
2005-03-24 00:18:00,88.536,88.555,88.531,88.54,176699996.0
2005-03-24 00:19:00,88.543,88.558,88.536,88.544,96599999.0
2005-03-24 00:20:00,88.537,88.559,88.523,88.531,236500002.0
2005-03-24 00:21:00,88.536,88.554,88.532,88.551,241899999.0
2005-03-24 00:22:00,88.545,88.567,88.54,88.56,266799997.0
2005-03-24 00:23:00,88.564,88.564,88.544,88.544,136699996.0
2005-03-24 00:24:00,88.568,88.568,88.512,88.514,232900000.0
2005-03-24 00:25:00,88.544,88.565,88.523,88.548,102200001.0
2005-03-24 00:26:00,88.566,88.573,88.532,88.532,131700001.0
2005-03-24 00:27:00,88.551,88.571,88.538,88.56,286499997.0
2005-03-24 00:28:00,88.55,88.578,88.541,88.561,121899997.0
2005-03-24 00:29:00,88.586,88.597,88.553,88.585,174400001.0
2005-03-24 00:30:00,88.57,88.584,88.55,88.563,300100005.0
2005-03-24 00:31:00,88.555,88.577,88.532,88.55,215199999.0
2005-03-24 00:32:00,88.558,88.578,88.534,88.557,361500003.0
2005-03-24 00:33:00,88.582,88.594,88.558,88.575,169300001.0
2005-03-24 00:34:00,88.568,88.568,88.508,88.508,200600005.0
2005-03-24 00:35:00,88.542,88.583,88.524,88.565,178899999.0
2005-03-24 00:36:00,88.556,88.579,88.554,88.577,254000002.0
2005-03-24 00:37:00,88.568,88.584,88.549,88.555,266200001.0
2005-03-24 00:38:00,88.572,88.58,88.553,88.556,258599997.0
2005-03-24 00:39:00,88.566,88.566,88.531,88.534,124600000.0
2005-03-24 00:40:00,88.555,88.555,88.524,88.53,276899997.0
2005-03-24 00:41:00,88.545,88.565,88.535,88.55,186999996.0
2005-03-24 00:42:00,88.578,88.578,88.538,88.543,146300000.0
2005-03-24 00:43:00,88.539,88.58,88.538,88.58,218100002.0
2005-03-24 00:44:00,88.556,88.575,88.538,88.558,205900002.0
2005-03-24 00:45:00,88.548,88.57,88.546,88.551,224699999.0
2005-03-24 00:46:00,88.543,88.562,88.532,88.558,253699997.0
2005-03-24 00:47:00,88.555,88.573,88.532,88.555,238700000.0
2005-03-24 00:48:00,88.571,88.571,88.546,88.546,228699999.0
2005-03-24 00:49:00,88.544,88.563,88.535,88.55,281299999.0
2005-03-24 00:50:00,88.55,88.55,88.527,88.539,177099996.0
2005-03-24 00:51:00,88.528,88.552,88.524,88.551,271999998.0
2005-03-24 00:52:00,88.55,88.567,88.521,88.538,247900000.0
2005-03-24 00:53:00,88.547,88.556,88.53,88.532,115799999.0
2005-03-24 00:54:00,88.56,88.56,88.524,88.525,95799999.0
2005-03-24 00:55:00,88.529,88.556,88.528,88.556,255199997.0
2005-03-24 00:56:00,88.526,88.575,88.526,88.575,257900003.0
2005-03-24 00:57:00,88.582,88.593,88.566,88.574,216500001.0
2005-03-24 00:58:00,88.586,88.586,88.548,88.548,242500001.0
2005-03-24 00:59:00,88.567,88.589,88.564,88.575,300600001.0
2005-03-24 01:00:00,88.553,88.574,88.538,88.547,240600000.0
2005-03-24 01:01:00,88.545,88.585,88.545,88.58,330799995.0
2005-03-24 01:02:00,88.577,88.595,88.559,88.585,244800000.0
2005-03-24 01:03:00,88.572,88.578,88.553,88.566,110900001.0
2005-03-24 01:04:00,88.56,88.575,88.543,88.575,193899998.0
2005-03-24 01:05:00,88.576,88.583,88.556,88.57,120800000.0
2005-03-24 01:06:00,88.56,88.595,88.56,88.586,279100003.0
2005-03-24 01:07:00,88.579,88.611,88.568,88.585,220900000.0
2005-03-24 01:08:00,88.602,88.602,88.565,88.586,268499996.0
2005-03-24 01:09:00,88.577,88.578,88.561,88.566,186599995.0
2005-03-24 01:10:00,88.577,88.591,88.559,88.573,235699998.0
2005-03-24 01:11:00,88.566,88.594,88.556,88.594,155500001.0
2005-03-24 01:12:00,88.566,88.582,88.551,88.559,382600003.0
2005-03-24 01:13:00,88.563,88.592,88.561,88.582,185899998.0
2005-03-24 01:14:00,88.568,88.593,88.565,88.582,132400001.0
2005-03-24 01:15:00,88.588,88.599,88.564,88.575,209899999.0
2005-03-24 01:16:00,88.583,88.602,88.56,88.576,146600000.0
2005-03-24 01:17:00,88.553,88.586,88.553,88.58,346500006.0
2005-03-24 01:18:00,88.578,88.578,88.554,88.562,127199999.0
2005-03-24 01:19:00,88.562,88.579,88.557,88.571,121200000.0
2005-03-24 01:20:00,88.558,88.591,88.548,88.567,166200003.0
2005-03-24 01:21:00,88.57,88.574,88.541,88.546,176899999.0
2005-03-24 01:22:00,88.581,88.587,88.553,88.573,249899995.0
2005-03-24 01:23:00,88.59,88.59,88.567,88.57,178800001.0
2005-03-24 01:24:00,88.559,88.586,88.553,88.57,254700000.0
2005-03-24 01:25:00,88.579,88.589,88.56,88.56,125400003.0
2005-03-24 01:26:00,88.569,88.578,88.554,88.557,193500002.0
2005-03-24 01:27:00,88.558,88.575,88.55,88.555,157400000.0
2005-03-24 01:28:00,88.553,88.573,88.538,88.542,285600002.0
2005-03-24 01:29:00,88.535,88.588,88.535,88.588,282300000.0
2005-03-24 01:30:00,88.571,88.584,88.551,88.566,233500001.0
2005-03-24 01:31:00,88.555,88.583,88.554,88.567,242299997.0
2005-03-24 01:32:00,88.572,88.572,88.548,88.559,187700001.0
2005-03-24 01:33:00,88.583,88.583,88.55,88.554,120399999.0
2005-03-24 01:34:00,88.54,88.564,88.534,88.56,278499998.0
2005-03-24 01:35:00,88.543,88.569,88.538,88.547,273100001.0
2005-03-24 01:36:00,88.549,88.584,88.547,88.562,111500000.0
2005-03-24 01:37:00,88.57,88.587,88.546,88.568,280300000.0
2005-03-24 01:38:00,88.572,88.58,88.554,88.58,193199999.0
2005-03-24 01:39:00,88.566,88.592,88.566,88.592,184400001.0
2005-03-24 01:40:00,88.576,88.595,88.561,88.571,144599998.0
2005-03-24 01:41:00,88.57,88.601,88.564,88.573,236200002.0
2005-03-24 01:42:00,88.556,88.576,88.535,88.557,209999999.0
2005-03-24 01:43:00,88.532,88.562,88.527,88.54,302199995.0
2005-03-24 01:44:00,88.535,88.553,88.524,88.535,234699997.0
2005-03-24 01:45:00,88.532,88.545,88.514,88.533,211000000.0
2005-03-24 01:46:00,88.518,88.548,88.518,88.546,173700001.0
2005-03-24 01:47:00,88.519,88.539,88.513,88.539,77700000.0
2005-03-24 01:48:00,88.537,88.551,88.51,88.544,318899998.0
2005-03-24 01:49:00,88.528,88.56,88.516,88.54,284100000.0
2005-03-24 01:50:00,88.548,88.569,88.529,88.547,364099999.0
2005-03-24 01:51:00,88.562,88.576,88.552,88.559,233199998.0
2005-03-24 01:52:00,88.565,88.588,88.55,88.565,206899997.0
2005-03-24 01:53:00,88.544,88.557,88.52,88.522,170499998.0
2005-03-24 01:54:00,88.544,88.56,88.531,88.541,336399999.0
2005-03-24 01:55:00,88.523,88.555,88.515,88.525,341600000.0
2005-03-24 01:56:00,88.533,88.56,88.533,88.546,228499998.0
2005-03-24 01:57:00,88.53,88.55,88.524,88.543,260099998.0
2005-03-24 01:58:00,88.543,88.561,88.53,88.55,239200002.0
2005-03-24 01:59:00,88.539,88.546,88.515,88.532,370500001.0
2005-03-24 02:00:00,88.538,88.556,88.521,88.535,189999999.0
2005-03-24 02:01:00,88.567,88.567,88.534,88.534,335699999.0
2005-03-24 02:02:00,88.55,88.55,88.517,88.538,176199999.0
2005-03-24 02:03:00,88.544,88.566,88.515,88.515,239899996.0
2005-03-24 02:04:00,88.517,88.537,88.507,88.533,220500002.0
2005-03-24 02:05:00,88.51,88.54,88.499,88.526,152900000.0
2005-03-24 02:06:00,88.537,88.546,88.515,88.531,258100003.0
2005-03-24 02:07:00,88.513,88.542,88.512,88.542,236299998.0
2005-03-24 02:08:00,88.541,88.544,88.508,88.529,279300001.0
2005-03-24 02:09:00,88.511,88.547,88.51,88.516,319099996.0
2005-03-24 02:10:00,88.512,88.531,88.508,88.531,215500001.0
2005-03-24 02:11:00,88.543,88.546,88.512,88.512,187400000.0
2005-03-24 02:12:00,88.55,88.571,88.54,88.55,155799999.0
2005-03-24 02:13:00,88.566,88.584,88.542,88.543,219500001.0
2005-03-24 02:14:00,88.551,88.568,88.547,88.562,273199997.0
2005-03-24 02:15:00,88.551,88.562,88.531,88.538,302700002.0
2005-03-24 02:16:00,88.534,88.588,88.516,88.566,410999997.0
2005-03-24 02:17:00,88.575,88.592,88.556,88.559,265300000.0
2005-03-24 02:18:00,88.579,88.579,88.545,88.55,147699999.0
2005-03-24 02:19:00,88.549,88.551,88.525,88.539,290299999.0
2005-03-24 02:20:00,88.559,88.57,88.541,88.57,243600003.0
2005-03-24 02:21:00,88.561,88.578,88.549,88.553,297299999.0
2005-03-24 02:22:00,88.562,88.562,88.541,88.547,177499999.0
2005-03-24 02:23:00,88.558,88.598,88.542,88.582,299700000.0
2005-03-24 02:24:00,88.6,88.615,88.581,88.598,262899999.0
2005-03-24 02:25:00,88.588,88.605,88.571,88.603,150899999.0
2005-03-24 02:26:00,88.619,88.626,88.579,88.592,191099999.0
2005-03-24 02:27:00,88.605,88.612,88.573,88.585,226899998.0
2005-03-24 02:28:00,88.571,88.594,88.571,88.594,46600000.0
2005-03-24 02:29:00,88.583,88.599,88.579,88.593,198799999.0
2005-03-24 02:30:00,88.571,88.621,88.571,88.615,142599999.0
2005-03-24 02:31:00,88.607,88.607,88.567,88.567,266999992.0
2005-03-24 02:32:00,88.576,88.588,88.576,88.588,75199998.0
2005-03-24 02:33:00,88.577,88.605,88.577,88.585,193699998.0
2005-03-24 02:34:00,88.579,88.624,88.579,88.587,272599997.0
2005-03-24 02:35:00,88.583,88.6,88.566,88.583,370299999.0
2005-03-24 02:36:00,88.603,88.607,88.579,88.594,183300004.0
2005-03-24 02:37:00,88.614,88.636,88.586,88.598,329099996.0
2005-03-24 02:38:00,88.598,88.621,88.58,88.605,279600000.0
2005-03-24 02:39:00,88.615,88.615,88.585,88.59,142000000.0
2005-03-24 02:40:00,88.591,88.591,88.561,88.563,138200000.0
2005-03-24 02:41:00,88.575,88.584,88.552,88.564,263499999.0
2005-03-24 02:42:00,88.56,88.588,88.56,88.579,222999996.0
2005-03-24 02:43:00,88.569,88.577,88.548,88.548,98999999.0
2005-03-24 02:44:00,88.573,88.6,88.554,88.593,266800000.0
2005-03-24 02:45:00,88.591,88.6,88.573,88.586,147499997.0
2005-03-24 02:46:00,88.618,88.618,88.588,88.588,171900000.0
2005-03-24 02:47:00,88.609,88.609,88.59,88.598,148200000.0
2005-03-24 02:48:00,88.598,88.613,88.585,88.605,245099998.0
2005-03-24 02:49:00,88.591,88.617,88.585,88.617,168999997.0
2005-03-24 02:50:00,88.607,88.622,88.59,88.615,300099997.0
2005-03-24 02:51:00,88.604,88.622,88.583,88.597,151399997.0
2005-03-24 02:52:00,88.597,88.623,88.597,88.613,181699999.0
2005-03-24 02:53:00,88.613,88.625,88.595,88.606,233400002.0
2005-03-24 02:54:00,88.602,88.635,88.596,88.617,296600001.0
2005-03-24 02:55:00,88.628,88.628,88.604,88.604,212399998.0
2005-03-24 02:56:00,88.632,88.635,88.611,88.611,333300000.0
2005-03-24 02:57:00,88.631,88.651,88.62,88.639,70300000.0
2005-03-24 02:58:00,88.636,88.66,88.623,88.647,333999998.0
2005-03-24 02:59:00,88.653,88.663,88.624,88.624,302500003.0
2005-03-24 03:00:00,88.621,88.634,88.596,88.61,208299998.0
2005-03-24 03:01:00,88.598,88.614,88.584,88.613,198999999.0
2005-03-24 03:02:00,88.59,88.605,88.57,88.58,116500003.0
2005-03-24 03:03:00,88.572,88.606,88.572,88.599,154999999.0
2005-03-24 03:04:00,88.603,88.62,88.603,88.615,52899998.0
2005-03-24 03:05:00,88.616,88.636,88.603,88.617,231999998.0
2005-03-24 03:06:00,88.64,88.663,88.625,88.634,274500001.0
2005-03-24 03:07:00,88.64,88.655,88.623,88.645,198299997.0
2005-03-24 03:08:00,88.665,88.665,88.633,88.64,279099999.0
2005-03-24 03:09:00,88.647,88.685,88.647,88.676,176199996.0
2005-03-24 03:10:00,88.667,88.712,88.667,88.712,387800004.0
2005-03-24 03:11:00,88.721,88.735,88.697,88.711,150800000.0
2005-03-24 03:12:00,88.721,88.738,88.701,88.707,253299998.0
2005-03-24 03:13:00,88.698,88.741,88.698,88.724,401399996.0
2005-03-24 03:14:00,88.729,88.738,88.712,88.738,282999999.0
2005-03-24 03:15:00,88.728,88.759,88.727,88.728,308400004.0
2005-03-24 03:16:00,88.725,88.761,88.72,88.732,279600000.0
2005-03-24 03:17:00,88.743,88.761,88.733,88.74,80400000.0
2005-03-24 03:18:00,88.71,88.729,88.686,88.691,265799995.0
2005-03-24 03:19:00,88.721,88.721,88.69,88.705,185400000.0
2005-03-24 03:20:00,88.699,88.726,88.695,88.696,208200000.0
2005-03-24 03:21:00,88.705,88.723,88.695,88.707,323999995.0
2005-03-24 03:22:00,88.723,88.741,88.693,88.704,191699999.0
2005-03-24 03:23:00,88.696,88.721,88.688,88.721,231299998.0
2005-03-24 03:24:00,88.736,88.747,88.703,88.703,285600001.0
2005-03-24 03:25:00,88.727,88.727,88.693,88.705,273900001.0
2005-03-24 03:26:00,88.751,88.767,88.712,88.723,165100003.0
2005-03-24 03:27:00,88.724,88.743,88.704,88.722,240800003.0
2005-03-24 03:28:00,88.711,88.727,88.709,88.723,64899997.0
2005-03-24 03:29:00,88.702,88.732,88.702,88.725,203099996.0
2005-03-24 03:30:00,88.741,88.741,88.706,88.706,123999997.0
2005-03-24 03:31:00,88.703,88.729,88.701,88.716,164800001.0
2005-03-24 03:32:00,88.744,88.745,88.71,88.72,343399997.0
2005-03-24 03:33:00,88.731,88.769,88.721,88.73,311299999.0
2005-03-24 03:34:00,88.755,88.772,88.739,88.756,175600001.0
2005-03-24 03:35:00,88.75,88.779,88.75,88.765,198999998.0
2005-03-24 03:36:00,88.76,88.76,88.74,88.743,153800001.0
2005-03-24 03:37:00,88.77,88.788,88.759,88.761,296600001.0
2005-03-24 03:38:00,88.783,88.783,88.756,88.774,173599999.0
2005-03-24 03:39:00,88.756,88.789,88.756,88.785,161400002.0
2005-03-24 03:40:00,88.759,88.792,88.758,88.769,179399996.0
2005-03-24 03:41:00,88.757,88.775,88.749,88.766,215199998.0
2005-03-24 03:42:00,88.761,88.794,88.76,88.775,163399998.0
2005-03-24 03:43:00,88.767,88.777,88.748,88.748,183200001.0
2005-03-24 03:44:00,88.746,88.771,88.725,88.765,337400005.0
2005-03-24 03:45:00,88.769,88.77,88.745,88.75,235399998.0
2005-03-24 03:46:00,88.75,88.756,88.731,88.739,233800001.0
2005-03-24 03:47:00,88.738,88.757,88.73,88.757,216699998.0
2005-03-24 03:48:00,88.752,88.757,88.728,88.739,287500001.0
2005-03-24 03:49:00,88.739,88.755,88.729,88.75,215999996.0
2005-03-24 03:50:00,88.76,88.772,88.738,88.759,199299998.0
2005-03-24 03:51:00,88.767,88.777,88.748,88.748,176100000.0
2005-03-24 03:52:00,88.769,88.787,88.757,88.772,300999995.0
2005-03-24 03:53:00,88.733,88.755,88.732,88.747,342799996.0
2005-03-24 03:54:00,88.748,88.763,88.734,88.747,235000003.0
2005-03-24 03:55:00,88.748,88.778,88.747,88.776,236700000.0
2005-03-24 03:56:00,88.77,88.784,88.751,88.769,118799998.0
2005-03-24 03:57:00,88.763,88.763,88.733,88.733,185600003.0
2005-03-24 03:58:00,88.737,88.764,88.737,88.758,227000002.0
2005-03-24 03:59:00,88.743,88.762,88.726,88.743,290099997.0
2005-03-24 04:00:00,88.721,88.748,88.72,88.743,269100003.0
2005-03-24 04:01:00,88.738,88.743,88.724,88.741,241600000.0
2005-03-24 04:02:00,88.734,88.751,88.726,88.745,246099998.0
2005-03-24 04:03:00,88.742,88.742,88.705,88.708,227099999.0
2005-03-24 04:04:00,88.729,88.742,88.71,88.742,124000002.0
2005-03-24 04:05:00,88.723,88.752,88.723,88.736,221999999.0
2005-03-24 04:06:00,88.72,88.76,88.72,88.754,153700000.0
2005-03-24 04:07:00,88.723,88.743,88.718,88.718,141099999.0
2005-03-24 04:08:00,88.72,88.74,88.715,88.735,152099998.0
2005-03-24 04:09:00,88.728,88.733,88.703,88.703,284299995.0
2005-03-24 04:10:00,88.713,88.736,88.704,88.725,147099998.0
2005-03-24 04:11:00,88.701,88.73,88.701,88.72,348999997.0
2005-03-24 04:12:00,88.724,88.745,88.709,88.745,261099999.0
2005-03-24 04:13:00,88.725,88.727,88.709,88.713,247399995.0
2005-03-24 04:14:00,88.699,88.72,88.698,88.72,116700000.0
2005-03-24 04:15:00,88.714,88.714,88.696,88.697,219799999.0
2005-03-24 04:16:00,88.697,88.703,88.678,88.679,264299998.0
2005-03-24 04:17:00,88.706,88.708,88.682,88.698,204800001.0
2005-03-24 04:18:00,88.696,88.711,88.682,88.683,242899999.0
2005-03-24 04:19:00,88.689,88.706,88.667,88.671,232799998.0
2005-03-24 04:20:00,88.654,88.689,88.654,88.686,306499995.0
2005-03-24 04:21:00,88.696,88.702,88.671,88.692,230899998.0
2005-03-24 04:22:00,88.697,88.716,88.688,88.71,338200006.0
2005-03-24 04:23:00,88.709,88.714,88.681,88.681,223699998.0
2005-03-24 04:24:00,88.696,88.696,88.666,88.666,194400002.0
2005-03-24 04:25:00,88.687,88.698,88.671,88.675,320199999.0
2005-03-24 04:26:00,88.677,88.693,88.663,88.675,120299999.0
2005-03-24 04:27:00,88.684,88.696,88.668,88.675,182499999.0
2005-03-24 04:28:00,88.697,88.711,88.69,88.702,233600002.0
2005-03-24 04:29:00,88.699,88.731,88.699,88.704,185599999.0
2005-03-24 04:30:00,88.707,88.737,88.699,88.718,268799998.0
2005-03-24 04:31:00,88.736,88.755,88.722,88.732,205799998.0
2005-03-24 04:32:00,88.714,88.736,88.705,88.718,177500001.0
2005-03-24 04:33:00,88.696,88.717,88.68,88.692,140200001.0
2005-03-24 04:34:00,88.691,88.706,88.679,88.686,184999999.0
2005-03-24 04:35:00,88.713,88.713,88.674,88.674,152899999.0
2005-03-24 04:36:00,88.67,88.679,88.658,88.676,107099998.0
2005-03-24 04:37:00,88.653,88.675,88.636,88.652,234100000.0
2005-03-24 04:38:00,88.644,88.671,88.642,88.671,235899999.0
2005-03-24 04:39:00,88.675,88.675,88.644,88.646,338600000.0
2005-03-24 04:40:00,88.67,88.67,88.644,88.663,122600000.0
2005-03-24 04:41:00,88.665,88.673,88.642,88.654,200100000.0
2005-03-24 04:42:00,88.668,88.682,88.653,88.662,279900004.0
2005-03-24 04:43:00,88.662,88.676,88.647,88.653,260799999.0
2005-03-24 04:44:00,88.673,88.673,88.647,88.647,174600000.0
2005-03-24 04:45:00,88.66,88.675,88.652,88.658,306000002.0
2005-03-24 04:46:00,88.639,88.667,88.636,88.664,224599998.0
2005-03-24 04:47:00,88.67,88.677,88.644,88.644,250500000.0
2005-03-24 04:48:00,88.686,88.688,88.654,88.656,197999999.0
2005-03-24 04:49:00,88.685,88.686,88.656,88.663,176100000.0
2005-03-24 04:50:00,88.681,88.696,88.666,88.672,163999999.0
2005-03-24 04:51:00,88.679,88.692,88.659,88.685,277499996.0
2005-03-24 04:52:00,88.663,88.695,88.656,88.671,247699998.0
2005-03-24 04:53:00,88.679,88.686,88.652,88.652,229499999.0
2005-03-24 04:54:00,88.663,88.676,88.65,88.675,122700001.0
2005-03-24 04:55:00,88.659,88.692,88.659,88.688,176099998.0
2005-03-24 04:56:00,88.682,88.714,88.676,88.693,225099994.0
2005-03-24 04:57:00,88.693,88.711,88.684,88.695,182399998.0
2005-03-24 04:58:00,88.704,88.719,88.696,88.706,47100000.0
2005-03-24 04:59:00,88.691,88.711,88.679,88.697,190599998.0
2005-03-24 05:00:00,88.678,88.684,88.66,88.676,280999999.0
2005-03-24 05:01:00,88.686,88.706,88.66,88.706,168500000.0
2005-03-24 05:02:00,88.673,88.699,88.658,88.699,296099998.0
2005-03-24 05:03:00,88.688,88.701,88.682,88.686,57000000.0
2005-03-24 05:04:00,88.691,88.72,88.681,88.693,168499998.0
2005-03-24 05:05:00,88.699,88.724,88.688,88.695,229499999.0
2005-03-24 05:06:00,88.718,88.725,88.691,88.702,255100003.0
2005-03-24 05:07:00,88.713,88.713,88.689,88.689,124399997.0
2005-03-24 05:08:00,88.687,88.709,88.683,88.69,298499999.0
2005-03-24 05:09:00,88.69,88.702,88.665,88.682,190999998.0
2005-03-24 05:10:00,88.703,88.71,88.68,88.688,166600002.0
2005-03-24 05:11:00,88.704,88.726,88.689,88.704,351600001.0
2005-03-24 05:12:00,88.728,88.734,88.702,88.702,195599999.0
2005-03-24 05:13:00,88.688,88.719,88.688,88.708,190400001.0
2005-03-24 05:14:00,88.722,88.737,88.705,88.723,137699997.0
2005-03-24 05:15:00,88.721,88.736,88.714,88.719,216999998.0
2005-03-24 05:16:00,88.728,88.747,88.724,88.745,232399999.0
2005-03-24 05:17:00,88.711,88.733,88.711,88.733,64500001.0
2005-03-24 05:18:00,88.742,88.751,88.71,88.725,365399998.0
2005-03-24 05:19:00,88.72,88.732,88.716,88.731,28800000.0
2005-03-24 05:20:00,88.734,88.737,88.698,88.713,294899998.0
2005-03-24 05:21:00,88.725,88.727,88.691,88.691,167999999.0
2005-03-24 05:22:00,88.721,88.724,88.689,88.704,53700000.0
2005-03-24 05:23:00,88.684,88.701,88.677,88.69,239499995.0
2005-03-24 05:24:00,88.693,88.712,88.677,88.696,115000001.0
2005-03-24 05:25:00,88.725,88.737,88.7,88.709,201900004.0
2005-03-24 05:26:00,88.716,88.718,88.692,88.694,132300001.0
2005-03-24 05:27:00,88.703,88.715,88.693,88.71,88600000.0
2005-03-24 05:28:00,88.698,88.72,88.686,88.694,225799997.0
2005-03-24 05:29:00,88.685,88.71,88.683,88.686,146000003.0
2005-03-24 05:30:00,88.72,88.73,88.704,88.729,240699996.0
2005-03-24 05:31:00,88.733,88.735,88.705,88.715,235900000.0
2005-03-24 05:32:00,88.713,88.729,88.708,88.712,225299998.0
2005-03-24 05:33:00,88.705,88.738,88.705,88.732,166600000.0
2005-03-24 05:34:00,88.72,88.733,88.72,88.727,46300001.0
2005-03-24 05:35:00,88.706,88.734,88.706,88.716,116599998.0
2005-03-24 05:36:00,88.73,88.733,88.704,88.717,179999998.0
2005-03-24 05:37:00,88.734,88.746,88.719,88.732,228500000.0
2005-03-24 05:38:00,88.714,88.735,88.705,88.726,175100000.0
2005-03-24 05:39:00,88.724,88.746,88.712,88.712,243699997.0
2005-03-24 05:40:00,88.728,88.73,88.706,88.708,152000001.0
2005-03-24 05:41:00,88.725,88.743,88.715,88.727,185400002.0
2005-03-24 05:42:00,88.727,88.727,88.709,88.709,58000003.0
2005-03-24 05:43:00,88.714,88.735,88.701,88.735,121599996.0
2005-03-24 05:44:00,88.709,88.736,88.703,88.72,298499999.0
2005-03-24 05:45:00,88.719,88.734,88.705,88.712,342799998.0
2005-03-24 05:46:00,88.735,88.735,88.704,88.728,248099997.0
2005-03-24 05:47:00,88.695,88.727,88.668,88.727,153099998.0
2005-03-24 05:48:00,88.736,88.742,88.708,88.708,156299997.0
2005-03-24 05:49:00,88.725,88.736,88.712,88.715,195800000.0
2005-03-24 05:50:00,88.703,88.735,88.703,88.725,264199999.0
2005-03-24 05:51:00,88.736,88.748,88.711,88.738,240800000.0
2005-03-24 05:52:00,88.701,88.731,88.701,88.726,205699998.0
2005-03-24 05:53:00,88.732,88.752,88.732,88.751,199199998.0
2005-03-24 05:54:00,88.747,88.765,88.731,88.741,222700000.0
2005-03-24 05:55:00,88.733,88.752,88.71,88.735,293499996.0
2005-03-24 05:56:00,88.73,88.751,88.72,88.727,157499999.0
2005-03-24 05:57:00,88.73,88.755,88.722,88.725,165300000.0
2005-03-24 05:58:00,88.736,88.756,88.709,88.724,144000001.0
2005-03-24 05:59:00,88.715,88.736,88.701,88.709,111399999.0
2005-03-24 06:00:00,88.717,88.72,88.694,88.697,164099997.0
2005-03-24 06:01:00,88.698,88.714,88.677,88.685,243599996.0
2005-03-24 06:02:00,88.717,88.717,88.685,88.715,242100000.0
2005-03-24 06:03:00,88.709,88.731,88.696,88.725,245200001.0
2005-03-24 06:04:00,88.713,88.747,88.713,88.722,240200002.0
2005-03-24 06:05:00,88.719,88.73,88.707,88.713,390100003.0
2005-03-24 06:06:00,88.725,88.738,88.712,88.726,348200000.0
2005-03-24 06:07:00,88.73,88.731,88.693,88.731,261900000.0
2005-03-24 06:08:00,88.726,88.734,88.703,88.718,217799998.0
2005-03-24 06:09:00,88.719,88.731,88.7,88.722,283499996.0
2005-03-24 06:10:00,88.733,88.738,88.707,88.707,278600000.0
2005-03-24 06:11:00,88.718,88.764,88.708,88.764,190399999.0
2005-03-24 06:12:00,88.748,88.758,88.718,88.736,140599998.0
2005-03-24 06:13:00,88.745,88.753,88.729,88.733,200299999.0
2005-03-24 06:14:00,88.756,88.76,88.733,88.739,382999999.0
2005-03-24 06:15:00,88.747,88.758,88.729,88.736,119499999.0
2005-03-24 06:16:00,88.748,88.765,88.734,88.748,308700003.0
2005-03-24 06:17:00,88.743,88.785,88.743,88.785,262299999.0
2005-03-24 06:18:00,88.793,88.795,88.758,88.764,249999998.0
2005-03-24 06:19:00,88.766,88.782,88.76,88.76,80200000.0
2005-03-24 06:20:00,88.775,88.779,88.748,88.779,209499999.0
2005-03-24 06:21:00,88.773,88.791,88.756,88.771,117199998.0
2005-03-24 06:22:00,88.779,88.783,88.755,88.76,199200001.0
2005-03-24 06:23:00,88.764,88.785,88.753,88.753,206299998.0
2005-03-24 06:24:00,88.753,88.775,88.74,88.752,237899997.0
2005-03-24 06:25:00,88.747,88.784,88.747,88.769,246599997.0
2005-03-24 06:26:00,88.783,88.783,88.754,88.759,244299997.0
2005-03-24 06:27:00,88.762,88.796,88.762,88.782,184799995.0
2005-03-24 06:28:00,88.785,88.785,88.743,88.743,161999998.0
2005-03-24 06:29:00,88.764,88.786,88.764,88.784,258400000.0
2005-03-24 06:30:00,88.771,88.794,88.768,88.775,152999999.0
2005-03-24 06:31:00,88.772,88.79,88.762,88.79,147399998.0
2005-03-24 06:32:00,88.78,88.78,88.748,88.773,205199999.0
2005-03-24 06:33:00,88.773,88.795,88.757,88.795,253299998.0
2005-03-24 06:34:00,88.815,88.815,88.768,88.773,109599997.0
2005-03-24 06:35:00,88.789,88.813,88.775,88.813,209199998.0
2005-03-24 06:36:00,88.802,88.808,88.788,88.789,155499998.0
2005-03-24 06:37:00,88.8,88.802,88.771,88.785,179900002.0
2005-03-24 06:38:00,88.798,88.798,88.765,88.765,125599999.0
2005-03-24 06:39:00,88.796,88.803,88.776,88.783,177900000.0
2005-03-24 06:40:00,88.799,88.81,88.783,88.788,192299999.0
2005-03-24 06:41:00,88.783,88.814,88.783,88.81,117000000.0
2005-03-24 06:42:00,88.802,88.802,88.76,88.76,187799996.0
2005-03-24 06:43:00,88.78,88.794,88.768,88.771,247799997.0
2005-03-24 06:44:00,88.792,88.8,88.771,88.793,224800000.0
2005-03-24 06:45:00,88.755,88.783,88.755,88.781,226699997.0
2005-03-24 06:46:00,88.789,88.8,88.772,88.784,349100009.0
2005-03-24 06:47:00,88.774,88.797,88.758,88.776,197099998.0
2005-03-24 06:48:00,88.79,88.803,88.781,88.803,119800000.0
2005-03-24 06:49:00,88.787,88.791,88.765,88.788,268800002.0
2005-03-24 06:50:00,88.775,88.793,88.775,88.793,79500000.0
2005-03-24 06:51:00,88.783,88.797,88.764,88.784,206200003.0
2005-03-24 06:52:00,88.798,88.798,88.756,88.768,93399999.0
2005-03-24 06:53:00,88.795,88.795,88.764,88.768,276799998.0
2005-03-24 06:54:00,88.762,88.781,88.751,88.773,102100000.0
2005-03-24 06:55:00,88.77,88.774,88.745,88.748,205599997.0
2005-03-24 06:56:00,88.751,88.751,88.711,88.72,225000002.0
2005-03-24 06:57:00,88.742,88.764,88.731,88.747,276199998.0
2005-03-24 06:58:00,88.728,88.76,88.717,88.76,298800005.0
2005-03-24 06:59:00,88.734,88.749,88.72,88.73,225399997.0
2005-03-24 07:00:00,88.725,88.725,88.68,88.68,148499996.0
2005-03-24 07:01:00,88.717,88.744,88.712,88.744,276199996.0
2005-03-24 07:02:00,88.73,88.748,88.719,88.734,187000001.0
2005-03-24 07:03:00,88.718,88.743,88.714,88.731,298700004.0
2005-03-24 07:04:00,88.714,88.752,88.714,88.743,367199995.0
2005-03-24 07:05:00,88.728,88.752,88.724,88.752,187599998.0
2005-03-24 07:06:00,88.744,88.756,88.725,88.756,225300002.0
2005-03-24 07:07:00,88.727,88.74,88.722,88.74,174999998.0
2005-03-24 07:08:00,88.763,88.764,88.719,88.737,295999994.0
2005-03-24 07:09:00,88.72,88.746,88.72,88.73,191699998.0
2005-03-24 07:10:00,88.724,88.746,88.718,88.718,220399996.0
2005-03-24 07:11:00,88.735,88.76,88.735,88.743,273599999.0
2005-03-24 07:12:00,88.757,88.767,88.74,88.742,234500000.0
2005-03-24 07:13:00,88.753,88.763,88.738,88.745,389599998.0
2005-03-24 07:14:00,88.735,88.756,88.729,88.744,193599998.0
2005-03-24 07:15:00,88.751,88.771,88.749,88.764,187600000.0
2005-03-24 07:16:00,88.766,88.766,88.73,88.745,209599999.0
2005-03-24 07:17:00,88.742,88.757,88.728,88.737,236300001.0
2005-03-24 07:18:00,88.752,88.768,88.734,88.765,202800000.0
2005-03-24 07:19:00,88.767,88.775,88.751,88.751,242000000.0
2005-03-24 07:20:00,88.767,88.787,88.741,88.756,206699997.0
2005-03-24 07:21:00,88.749,88.765,88.735,88.755,240600002.0
2005-03-24 07:22:00,88.743,88.767,88.736,88.748,270800003.0
2005-03-24 07:23:00,88.766,88.771,88.74,88.757,323800001.0
2005-03-24 07:24:00,88.752,88.77,88.748,88.77,222300000.0
2005-03-24 07:25:00,88.765,88.766,88.748,88.748,196699998.0
2005-03-24 07:26:00,88.757,88.775,88.743,88.764,329900003.0
2005-03-24 07:27:00,88.729,88.775,88.729,88.76,296899998.0
2005-03-24 07:28:00,88.747,88.765,88.742,88.756,166700003.0
2005-03-24 07:29:00,88.763,88.763,88.725,88.734,262000001.0
2005-03-24 07:30:00,88.761,88.761,88.735,88.758,223999998.0
2005-03-24 07:31:00,88.74,88.762,88.731,88.76,202300002.0
2005-03-24 07:32:00,88.778,88.798,88.754,88.764,173899997.0
2005-03-24 07:33:00,88.765,88.772,88.73,88.772,103099999.0
2005-03-24 07:34:00,88.733,88.77,88.733,88.755,131800002.0
2005-03-24 07:35:00,88.748,88.79,88.742,88.771,356599999.0
2005-03-24 07:36:00,88.802,88.807,88.771,88.775,199299998.0
2005-03-24 07:37:00,88.768,88.773,88.747,88.759,225700001.0
2005-03-24 07:38:00,88.756,88.778,88.75,88.75,117400000.0
2005-03-24 07:39:00,88.763,88.768,88.743,88.749,199200000.0
2005-03-24 07:40:00,88.761,88.764,88.747,88.753,10700000.0
2005-03-24 07:41:00,88.766,88.778,88.755,88.765,144300000.0
2005-03-24 07:42:00,88.788,88.788,88.732,88.745,241500000.0
2005-03-24 07:43:00,88.75,88.768,88.74,88.758,279400000.0
2005-03-24 07:44:00,88.768,88.768,88.726,88.736,117599999.0
2005-03-24 07:45:00,88.764,88.779,88.739,88.739,227199999.0
2005-03-24 07:46:00,88.733,88.764,88.718,88.764,246799997.0
2005-03-24 07:47:00,88.761,88.768,88.746,88.755,278299996.0
2005-03-24 07:48:00,88.764,88.779,88.75,88.75,179799999.0
2005-03-24 07:49:00,88.749,88.768,88.742,88.757,298900002.0
2005-03-24 07:50:00,88.758,88.758,88.731,88.738,196700000.0
2005-03-24 07:51:00,88.749,88.758,88.733,88.758,175600003.0
2005-03-24 07:52:00,88.763,88.77,88.727,88.73,165399999.0
2005-03-24 07:53:00,88.74,88.758,88.723,88.723,271200002.0
2005-03-24 07:54:00,88.736,88.766,88.736,88.764,300300001.0
2005-03-24 07:55:00,88.763,88.784,88.755,88.769,268999995.0
2005-03-24 07:56:00,88.781,88.781,88.753,88.759,303400001.0
2005-03-24 07:57:00,88.754,88.775,88.747,88.77,203799997.0
2005-03-24 07:58:00,88.743,88.768,88.743,88.76,255399994.0
2005-03-24 07:59:00,88.751,88.768,88.724,88.748,344199999.0
2005-03-24 08:00:00,88.757,88.782,88.757,88.764,194999998.0
2005-03-24 08:01:00,88.745,88.772,88.728,88.743,255399998.0
2005-03-24 08:02:00,88.737,88.755,88.73,88.735,99599999.0
2005-03-24 08:03:00,88.74,88.749,88.71,88.71,340299995.0
2005-03-24 08:04:00,88.732,88.734,88.708,88.709,208899999.0
2005-03-24 08:05:00,88.716,88.72,88.693,88.693,114299999.0
2005-03-24 08:06:00,88.697,88.716,88.696,88.701,212400000.0
2005-03-24 08:07:00,88.71,88.736,88.694,88.713,224299999.0
2005-03-24 08:08:00,88.724,88.745,88.719,88.73,152299998.0
2005-03-24 08:09:00,88.73,88.745,88.71,88.736,174700002.0
2005-03-24 08:10:00,88.723,88.732,88.7,88.732,234500000.0
2005-03-24 08:11:00,88.715,88.743,88.715,88.726,335499995.0
2005-03-24 08:12:00,88.751,88.754,88.728,88.735,226000003.0
2005-03-24 08:13:00,88.764,88.777,88.747,88.766,236699996.0
2005-03-24 08:14:00,88.776,88.791,88.752,88.765,289700004.0
2005-03-24 08:15:00,88.747,88.773,88.738,88.773,177999998.0
2005-03-24 08:16:00,88.78,88.804,88.767,88.797,190100000.0
2005-03-24 08:17:00,88.817,88.821,88.797,88.797,181100000.0
2005-03-24 08:18:00,88.784,88.815,88.771,88.771,194199999.0
2005-03-24 08:19:00,88.803,88.803,88.761,88.772,186500002.0
2005-03-24 08:20:00,88.782,88.797,88.768,88.793,269999999.0
2005-03-24 08:21:00,88.787,88.804,88.78,88.791,228399999.0
2005-03-24 08:22:00,88.777,88.802,88.776,88.795,135200000.0
2005-03-24 08:23:00,88.774,88.807,88.774,88.784,228999999.0
2005-03-24 08:24:00,88.826,88.826,88.785,88.785,337700001.0
2005-03-24 08:25:00,88.8,88.808,88.782,88.795,105000000.0
2005-03-24 08:26:00,88.801,88.828,88.793,88.798,213899997.0
2005-03-24 08:27:00,88.806,88.829,88.792,88.81,278900003.0
2005-03-24 08:28:00,88.806,88.839,88.806,88.839,293200000.0
2005-03-24 08:29:00,88.833,88.839,88.805,88.819,176399998.0
2005-03-24 08:30:00,88.827,88.827,88.792,88.794,237399999.0
2005-03-24 08:31:00,88.813,88.826,88.785,88.806,131500000.0
2005-03-24 08:32:00,88.773,88.792,88.759,88.759,94900000.0
2005-03-24 08:33:00,88.775,88.79,88.754,88.771,218600000.0
2005-03-24 08:34:00,88.797,88.802,88.768,88.771,274400002.0
2005-03-24 08:35:00,88.768,88.789,88.765,88.789,238099995.0
2005-03-24 08:36:00,88.782,88.783,88.749,88.763,287399997.0
2005-03-24 08:37:00,88.764,88.793,88.761,88.762,240099996.0
2005-03-24 08:38:00,88.763,88.78,88.761,88.769,209599999.0
2005-03-24 08:39:00,88.754,88.786,88.754,88.775,201399996.0
2005-03-24 08:40:00,88.778,88.798,88.769,88.773,202299997.0
2005-03-24 08:41:00,88.774,88.809,88.774,88.799,193800001.0
2005-03-24 08:42:00,88.792,88.825,88.792,88.806,212999999.0
2005-03-24 08:43:00,88.795,88.817,88.783,88.803,162099998.0
2005-03-24 08:44:00,88.803,88.814,88.778,88.779,115699999.0
2005-03-24 08:45:00,88.804,88.809,88.781,88.793,322600002.0
2005-03-24 08:46:00,88.776,88.81,88.776,88.81,167500003.0
2005-03-24 08:47:00,88.806,88.839,88.806,88.824,215999997.0
2005-03-24 08:48:00,88.814,88.84,88.81,88.825,338699997.0
2005-03-24 08:49:00,88.825,88.83,88.805,88.816,248700001.0
2005-03-24 08:50:00,88.829,88.84,88.804,88.823,156200001.0
2005-03-24 08:51:00,88.826,88.858,88.813,88.84,212200000.0
2005-03-24 08:52:00,88.837,88.858,88.829,88.846,185999999.0
2005-03-24 08:53:00,88.854,88.854,88.808,88.809,235300001.0
2005-03-24 08:54:00,88.868,88.87,88.845,88.857,239899999.0
2005-03-24 08:55:00,88.857,88.877,88.845,88.85,218700002.0
2005-03-24 08:56:00,88.864,88.872,88.835,88.835,238100001.0
2005-03-24 08:57:00,88.86,88.87,88.844,88.858,349900001.0
2005-03-24 08:58:00,88.865,88.871,88.846,88.851,196599999.0
2005-03-24 08:59:00,88.843,88.873,88.842,88.867,270600000.0
2005-03-24 09:00:00,88.88,88.901,88.861,88.892,241199996.0
2005-03-24 09:01:00,88.88,88.908,88.88,88.896,318199999.0
2005-03-24 09:02:00,88.897,88.897,88.875,88.88,307799997.0
2005-03-24 09:03:00,88.872,88.886,88.859,88.861,217499996.0
2005-03-24 09:04:00,88.848,88.894,88.848,88.872,259100004.0
2005-03-24 09:05:00,88.878,88.878,88.839,88.848,220900003.0
2005-03-24 09:06:00,88.868,88.87,88.84,88.84,236999996.0
2005-03-24 09:07:00,88.864,88.864,88.831,88.831,273100002.0
2005-03-24 09:08:00,88.827,88.852,88.804,88.827,281200000.0
2005-03-24 09:09:00,88.855,88.857,88.83,88.841,259300002.0
2005-03-24 09:10:00,88.84,88.846,88.819,88.819,180700001.0
2005-03-24 09:11:00,88.828,88.858,88.824,88.858,93400001.0
2005-03-24 09:12:00,88.842,88.866,88.83,88.866,262700002.0
2005-03-24 09:13:00,88.855,88.879,88.855,88.856,101299998.0
2005-03-24 09:14:00,88.876,88.876,88.843,88.846,116599999.0
2005-03-24 09:15:00,88.872,88.882,88.851,88.851,111399999.0
2005-03-24 09:16:00,88.882,88.89,88.854,88.856,185499998.0
2005-03-24 09:17:00,88.872,88.897,88.864,88.888,327099997.0
2005-03-24 09:18:00,88.888,88.902,88.87,88.886,220400001.0
2005-03-24 09:19:00,88.902,88.902,88.87,88.87,277300002.0
2005-03-24 09:20:00,88.888,88.892,88.865,88.87,301100004.0
2005-03-24 09:21:00,88.859,88.879,88.852,88.87,94100000.0
2005-03-24 09:22:00,88.878,88.89,88.86,88.876,189199995.0
2005-03-24 09:23:00,88.868,88.905,88.868,88.896,278200002.0
2005-03-24 09:24:00,88.891,88.9,88.866,88.877,109099999.0
2005-03-24 09:25:00,88.884,88.922,88.866,88.915,251000001.0
2005-03-24 09:26:00,88.885,88.909,88.885,88.891,178600003.0
2005-03-24 09:27:00,88.898,88.912,88.883,88.897,239399999.0
2005-03-24 09:28:00,88.897,88.921,88.886,88.902,216400003.0
2005-03-24 09:29:00,88.903,88.915,88.879,88.887,177400002.0
2005-03-24 09:30:00,88.889,88.896,88.874,88.889,221799999.0
2005-03-24 09:31:00,88.88,88.915,88.88,88.895,184300000.0
2005-03-24 09:32:00,88.897,88.93,88.897,88.93,218900001.0
2005-03-24 09:33:00,88.935,88.955,88.922,88.936,314899996.0
2005-03-24 09:34:00,88.936,88.969,88.936,88.961,239499997.0
2005-03-24 09:35:00,88.955,88.995,88.955,88.985,147800000.0
2005-03-24 09:36:00,88.973,89.0,88.963,88.995,280599995.0
2005-03-24 09:37:00,88.965,88.982,88.949,88.975,217899997.0
2005-03-24 09:38:00,88.97,88.984,88.945,88.974,437600002.0
2005-03-24 09:39:00,88.954,88.992,88.954,88.977,376999997.0
2005-03-24 09:40:00,89.002,89.003,88.976,88.976,173200002.0
2005-03-24 09:41:00,89.0,89.003,88.977,88.987,237000003.0
2005-03-24 09:42:00,88.995,89.012,88.97,89.003,105500000.0
2005-03-24 09:43:00,88.992,89.01,88.974,88.999,379700000.0
2005-03-24 09:44:00,89.002,89.002,88.972,88.978,209599998.0
2005-03-24 09:45:00,88.99,89.003,88.975,88.993,121399999.0
2005-03-24 09:46:00,89.0,89.028,88.987,89.01,272499997.0
2005-03-24 09:47:00,89.009,89.035,89.008,89.032,333699997.0
2005-03-24 09:48:00,89.016,89.045,89.011,89.045,191300001.0
2005-03-24 09:49:00,89.054,89.065,89.039,89.04,208999997.0
2005-03-24 09:50:00,89.047,89.077,89.047,89.077,263100002.0
2005-03-24 09:51:00,89.074,89.093,89.056,89.06,226100000.0
2005-03-24 09:52:00,89.036,89.066,89.034,89.058,237999997.0
2005-03-24 09:53:00,89.06,89.071,89.033,89.035,178799999.0
2005-03-24 09:54:00,89.04,89.054,89.025,89.044,285199999.0
2005-03-24 09:55:00,89.044,89.059,89.029,89.056,266400003.0
2005-03-24 09:56:00,89.052,89.052,89.025,89.032,219200003.0
2005-03-24 09:57:00,89.027,89.053,89.025,89.051,254600000.0
2005-03-24 09:58:00,89.032,89.077,89.032,89.048,307099996.0
2005-03-24 09:59:00,89.067,89.069,89.038,89.038,159899999.0
2005-03-24 10:00:00,89.029,89.07,89.028,89.065,210200000.0
2005-03-24 10:01:00,89.038,89.06,88.998,89.021,207800001.0
2005-03-24 10:02:00,89.037,89.069,89.031,89.056,197199995.0
2005-03-24 10:03:00,89.051,89.058,89.026,89.04,208900000.0
2005-03-24 10:04:00,89.075,89.08,89.063,89.063,58899999.0
2005-03-24 10:05:00,89.075,89.095,89.054,89.055,274300001.0
2005-03-24 10:06:00,89.086,89.098,89.069,89.077,274299997.0
2005-03-24 10:07:00,89.07,89.098,89.067,89.092,237400000.0
2005-03-24 10:08:00,89.063,89.085,89.055,89.083,147600002.0
2005-03-24 10:09:00,89.055,89.075,89.048,89.059,168700000.0
2005-03-24 10:10:00,89.034,89.061,89.032,89.05,194300001.0
2005-03-24 10:11:00,89.036,89.07,89.036,89.061,201500001.0
2005-03-24 10:12:00,89.055,89.061,89.024,89.024,290999999.0
2005-03-24 10:13:00,89.047,89.065,89.04,89.065,198099996.0
2005-03-24 10:14:00,89.054,89.063,89.034,89.038,191199999.0
2005-03-24 10:15:00,89.055,89.067,89.036,89.063,309499999.0
2005-03-24 10:16:00,89.059,89.072,89.04,89.058,268099998.0
2005-03-24 10:17:00,89.052,89.075,89.047,89.065,176300000.0
2005-03-24 10:18:00,89.054,89.083,89.054,89.081,172300000.0
2005-03-24 10:19:00,89.087,89.101,89.069,89.082,359200002.0
2005-03-24 10:20:00,89.096,89.115,89.074,89.115,276900003.0
2005-03-24 10:21:00,89.104,89.109,89.085,89.095,202100000.0
2005-03-24 10:22:00,89.123,89.125,89.089,89.108,449699998.0
2005-03-24 10:23:00,89.095,89.113,89.079,89.084,165000000.0
2005-03-24 10:24:00,89.099,89.114,89.09,89.099,190800001.0
2005-03-24 10:25:00,89.078,89.104,89.077,89.104,97500001.0
2005-03-24 10:26:00,89.125,89.129,89.066,89.066,225099999.0
2005-03-24 10:27:00,89.078,89.085,89.058,89.062,251099996.0
2005-03-24 10:28:00,89.075,89.104,89.063,89.096,217799996.0
2005-03-24 10:29:00,89.087,89.111,89.076,89.089,135699998.0
2005-03-24 10:30:00,89.11,89.116,89.076,89.076,185400000.0
2005-03-24 10:31:00,89.064,89.096,89.033,89.059,296100000.0
2005-03-24 10:32:00,89.087,89.109,89.082,89.103,259899998.0
2005-03-24 10:33:00,89.081,89.095,89.063,89.077,216000001.0
2005-03-24 10:34:00,89.091,89.091,89.061,89.076,274199999.0
2005-03-24 10:35:00,89.084,89.084,89.063,89.063,164000003.0
2005-03-24 10:36:00,89.061,89.085,89.057,89.076,399099995.0
2005-03-24 10:37:00,89.071,89.085,89.05,89.061,229599999.0
2005-03-24 10:38:00,89.068,89.074,89.05,89.07,209400002.0
2005-03-24 10:39:00,89.085,89.09,89.066,89.066,245000002.0
2005-03-24 10:40:00,89.064,89.093,89.055,89.071,226199998.0
2005-03-24 10:41:00,89.073,89.081,89.061,89.078,220900002.0
2005-03-24 10:42:00,89.053,89.071,89.048,89.058,249999998.0
2005-03-24 10:43:00,89.042,89.073,89.024,89.035,234999998.0
2005-03-24 10:44:00,89.023,89.048,88.993,89.008,365599998.0
2005-03-24 10:45:00,89.01,89.025,88.99,89.013,281899997.0
2005-03-24 10:46:00,89.022,89.022,89.002,89.018,171700001.0
2005-03-24 10:47:00,89.017,89.051,89.015,89.051,195100003.0
2005-03-24 10:48:00,89.048,89.067,89.032,89.038,252599998.0
2005-03-24 10:49:00,89.078,89.078,89.033,89.033,121799999.0
2005-03-24 10:50:00,89.051,89.058,89.032,89.049,275100001.0
2005-03-24 10:51:00,89.045,89.066,89.035,89.055,113199997.0
2005-03-24 10:52:00,89.057,89.076,89.037,89.076,201499999.0
2005-03-24 10:53:00,89.063,89.069,89.039,89.039,284099996.0
2005-03-24 10:54:00,89.037,89.071,89.02,89.065,281599996.0
2005-03-24 10:55:00,89.037,89.059,89.033,89.053,233699997.0
2005-03-24 10:56:00,89.045,89.067,89.033,89.067,205600001.0
2005-03-24 10:57:00,89.059,89.087,89.05,89.059,269400004.0
2005-03-24 10:58:00,89.073,89.073,89.047,89.054,312000001.0
2005-03-24 10:59:00,89.04,89.069,89.04,89.06,254399997.0
2005-03-24 11:00:00,89.053,89.074,89.034,89.047,128300000.0
2005-03-24 11:01:00,89.064,89.074,89.043,89.068,286300001.0
2005-03-24 11:02:00,89.06,89.071,89.046,89.053,243400002.0
2005-03-24 11:03:00,89.062,89.073,89.045,89.062,254400000.0
2005-03-24 11:04:00,89.081,89.081,89.052,89.055,223300003.0
2005-03-24 11:05:00,89.046,89.076,89.046,89.065,330499998.0
2005-03-24 11:06:00,89.068,89.097,89.06,89.084,249400000.0
2005-03-24 11:07:00,89.093,89.106,89.076,89.085,236899998.0
2005-03-24 11:08:00,89.108,89.123,89.085,89.1,259200001.0
2005-03-24 11:09:00,89.109,89.127,89.092,89.102,162499999.0
2005-03-24 11:10:00,89.085,89.104,89.073,89.086,200299999.0
2005-03-24 11:11:00,89.064,89.104,89.064,89.089,339800002.0
2005-03-24 11:12:00,89.1,89.1,89.065,89.065,211700002.0
2005-03-24 11:13:00,89.076,89.084,89.054,89.069,199000002.0
2005-03-24 11:14:00,89.062,89.075,89.049,89.066,295399999.0
2005-03-24 11:15:00,89.067,89.068,89.038,89.043,366000002.0
2005-03-24 11:16:00,89.064,89.064,89.017,89.017,196500000.0
2005-03-24 11:17:00,89.044,89.063,89.031,89.051,215699999.0
2005-03-24 11:18:00,89.058,89.062,89.042,89.044,461300005.0
2005-03-24 11:19:00,89.047,89.081,89.047,89.075,142599998.0
2005-03-24 11:20:00,89.076,89.094,89.055,89.079,407899994.0
2005-03-24 11:21:00,89.081,89.1,89.078,89.095,130699998.0
2005-03-24 11:22:00,89.086,89.105,89.078,89.105,167400002.0
2005-03-24 11:23:00,89.095,89.115,89.082,89.099,81999999.0
2005-03-24 11:24:00,89.093,89.11,89.088,89.109,313600004.0
2005-03-24 11:25:00,89.115,89.115,89.079,89.087,209000002.0
2005-03-24 11:26:00,89.11,89.117,89.089,89.089,356000002.0
2005-03-24 11:27:00,89.108,89.108,89.077,89.081,191700001.0
2005-03-24 11:28:00,89.089,89.104,89.075,89.081,162499999.0
2005-03-24 11:29:00,89.12,89.147,89.111,89.118,262599993.0
2005-03-24 11:30:00,89.123,89.142,89.114,89.139,330400003.0
2005-03-24 11:31:00,89.116,89.139,89.104,89.116,164899999.0
2005-03-24 11:32:00,89.166,89.166,89.11,89.129,223899999.0
2005-03-24 11:33:00,89.124,89.134,89.077,89.077,339899997.0
2005-03-24 11:34:00,89.105,89.129,89.103,89.125,272600001.0
2005-03-24 11:35:00,89.105,89.145,89.105,89.145,159399998.0
2005-03-24 11:36:00,89.126,89.148,89.099,89.112,186200001.0
2005-03-24 11:37:00,89.102,89.102,89.077,89.081,206299997.0
2005-03-24 11:38:00,89.1,89.106,89.079,89.086,233699999.0
2005-03-24 11:39:00,89.068,89.088,89.065,89.081,172100000.0
2005-03-24 11:40:00,89.067,89.067,89.029,89.047,336099999.0
2005-03-24 11:41:00,89.064,89.069,89.044,89.048,417799995.0
2005-03-24 11:42:00,89.047,89.067,89.032,89.044,236499994.0
2005-03-24 11:43:00,89.025,89.042,89.02,89.035,206000000.0
2005-03-24 11:44:00,89.047,89.054,89.029,89.033,289499996.0
2005-03-24 11:45:00,89.033,89.062,89.019,89.052,209499999.0
2005-03-24 11:46:00,89.043,89.046,89.017,89.028,219700000.0
2005-03-24 11:47:00,89.01,89.035,88.994,89.016,147499997.0
2005-03-24 11:48:00,89.027,89.039,88.989,88.989,224500003.0
2005-03-24 11:49:00,88.97,89.007,88.97,88.992,337800000.0
2005-03-24 11:50:00,88.99,89.003,88.975,88.979,191299999.0
2005-03-24 11:51:00,88.955,88.982,88.953,88.976,205999999.0
2005-03-24 11:52:00,88.978,88.99,88.964,88.972,194699998.0
2005-03-24 11:53:00,88.995,89.011,88.985,88.994,257299999.0
2005-03-24 11:54:00,89.01,89.02,88.981,88.981,182700004.0
2005-03-24 11:55:00,89.005,89.025,88.992,89.003,228600000.0
2005-03-24 11:56:00,89.019,89.032,89.001,89.009,135500002.0
2005-03-24 11:57:00,88.969,88.989,88.961,88.974,248699994.0
2005-03-24 11:58:00,88.969,88.973,88.94,88.94,180999998.0
2005-03-24 11:59:00,88.939,88.976,88.939,88.963,273399999.0
2005-03-24 12:00:00,88.946,88.97,88.938,88.966,257399999.0
2005-03-24 12:01:00,88.96,88.969,88.938,88.946,226299999.0
2005-03-24 12:02:00,88.98,88.981,88.938,88.967,134799999.0
2005-03-24 12:03:00,88.953,88.978,88.952,88.964,197800001.0
2005-03-24 12:04:00,88.971,88.99,88.952,88.974,220699997.0
2005-03-24 12:05:00,89.017,89.024,88.976,88.986,188699999.0
2005-03-24 12:06:00,88.971,88.987,88.956,88.967,251299997.0
2005-03-24 12:07:00,88.976,88.982,88.956,88.956,334999999.0
2005-03-24 12:08:00,88.962,88.976,88.944,88.948,182300001.0
2005-03-24 12:09:00,88.957,88.968,88.938,88.938,202700000.0
2005-03-24 12:10:00,88.961,88.968,88.939,88.945,253199999.0
2005-03-24 12:11:00,88.938,88.958,88.932,88.949,160700004.0
2005-03-24 12:12:00,88.918,88.951,88.918,88.938,244599999.0
2005-03-24 12:13:00,88.954,88.954,88.918,88.918,150400000.0
2005-03-24 12:14:00,88.934,88.934,88.906,88.919,249800000.0
2005-03-24 12:15:00,88.903,88.916,88.882,88.909,201300000.0
2005-03-24 12:16:00,88.909,88.931,88.893,88.912,247499998.0
2005-03-24 12:17:00,88.936,88.946,88.906,88.906,229499996.0
2005-03-24 12:18:00,88.935,88.956,88.925,88.928,214299999.0
2005-03-24 12:19:00,88.933,88.954,88.926,88.926,261800003.0
2005-03-24 12:20:00,88.951,88.951,88.927,88.93,309800004.0
2005-03-24 12:21:00,88.91,88.929,88.901,88.917,342899993.0
2005-03-24 12:22:00,88.891,88.931,88.888,88.895,267499998.0
2005-03-24 12:23:00,88.932,88.934,88.904,88.918,174999996.0
2005-03-24 12:24:00,88.91,88.941,88.903,88.922,122000000.0
2005-03-24 12:25:00,88.896,88.905,88.87,88.87,274200006.0
2005-03-24 12:26:00,88.869,88.897,88.865,88.882,199399998.0
2005-03-24 12:27:00,88.889,88.905,88.877,88.882,227100000.0
2005-03-24 12:28:00,88.868,88.908,88.864,88.902,184900000.0
2005-03-24 12:29:00,88.906,88.922,88.876,88.881,362800000.0
2005-03-24 12:30:00,88.868,88.888,88.852,88.868,219700001.0
2005-03-24 12:31:00,88.897,88.916,88.872,88.884,145800001.0
2005-03-24 12:32:00,88.907,88.908,88.874,88.877,159100002.0
2005-03-24 12:33:00,88.878,88.885,88.862,88.875,238399998.0
2005-03-24 12:34:00,88.876,88.891,88.864,88.866,294000002.0
2005-03-24 12:35:00,88.867,88.911,88.867,88.907,263699997.0
2005-03-24 12:36:00,88.885,88.914,88.871,88.914,136600002.0
2005-03-24 12:37:00,88.921,88.939,88.911,88.923,209199998.0
2005-03-24 12:38:00,88.922,88.936,88.911,88.936,180500000.0
2005-03-24 12:39:00,88.906,88.935,88.906,88.925,281700003.0
2005-03-24 12:40:00,88.938,88.938,88.914,88.929,212500000.0
2005-03-24 12:41:00,88.923,88.932,88.906,88.917,267300002.0
2005-03-24 12:42:00,88.916,88.954,88.916,88.948,260300004.0
2005-03-24 12:43:00,88.945,88.966,88.94,88.957,201899997.0
2005-03-24 12:44:00,88.943,88.968,88.934,88.968,173400000.0
2005-03-24 12:45:00,88.963,88.991,88.946,88.971,316199998.0
2005-03-24 12:46:00,88.993,89.007,88.971,88.989,447299998.0
2005-03-24 12:47:00,88.967,88.995,88.967,88.987,203300000.0
2005-03-24 12:48:00,88.988,89.0,88.97,88.98,342399997.0
2005-03-24 12:49:00,89.011,89.024,88.977,88.991,302599998.0
2005-03-24 12:50:00,89.006,89.006,88.961,88.976,191799997.0
2005-03-24 12:51:00,88.97,88.992,88.961,88.979,293700003.0
2005-03-24 12:52:00,88.968,88.994,88.962,88.985,284800000.0
2005-03-24 12:53:00,88.975,88.99,88.944,88.968,235999995.0
2005-03-24 12:54:00,88.968,88.988,88.966,88.987,169499996.0
2005-03-24 12:55:00,88.99,89.016,88.972,89.005,262999999.0
2005-03-24 12:56:00,88.992,89.009,88.98,88.991,230100000.0
2005-03-24 12:57:00,88.998,89.021,88.998,89.015,138999999.0
2005-03-24 12:58:00,88.997,89.029,88.996,89.015,318200000.0
2005-03-24 12:59:00,89.005,89.028,88.98,88.999,152399997.0
2005-03-24 13:00:00,88.998,89.023,88.99,89.006,276000002.0
2005-03-24 13:01:00,89.001,89.021,88.986,88.995,203399997.0
2005-03-24 13:02:00,88.983,89.012,88.98,88.991,221699999.0
2005-03-24 13:03:00,88.997,89.004,88.951,88.96,240999997.0
2005-03-24 13:04:00,88.946,88.968,88.945,88.945,230799999.0
2005-03-24 13:05:00,88.953,88.969,88.935,88.939,311499997.0
2005-03-24 13:06:00,88.934,88.971,88.933,88.954,250699999.0
2005-03-24 13:07:00,88.931,88.972,88.93,88.948,286099996.0
2005-03-24 13:08:00,88.948,88.948,88.917,88.932,191500003.0
2005-03-24 13:09:00,88.93,88.948,88.911,88.926,266600001.0
2005-03-24 13:10:00,88.927,88.945,88.92,88.921,309000003.0
2005-03-24 13:11:00,88.919,88.951,88.919,88.928,245500000.0
2005-03-24 13:12:00,88.924,88.958,88.924,88.942,407200001.0
2005-03-24 13:13:00,88.939,88.96,88.925,88.942,216100005.0
2005-03-24 13:14:00,88.941,88.969,88.941,88.962,254800001.0
2005-03-24 13:15:00,88.987,88.987,88.954,88.954,117500001.0
2005-03-24 13:16:00,88.991,88.998,88.966,88.978,191000002.0
2005-03-24 13:17:00,88.971,88.999,88.947,88.966,222599998.0
2005-03-24 13:18:00,88.988,89.008,88.978,88.987,177900001.0
2005-03-24 13:19:00,88.989,89.008,88.987,89.003,296899998.0
2005-03-24 13:20:00,88.987,89.015,88.984,89.012,208699999.0
2005-03-24 13:21:00,88.981,89.002,88.977,88.993,282399997.0
2005-03-24 13:22:00,88.977,89.007,88.977,89.003,351399998.0
2005-03-24 13:23:00,89.018,89.027,89.001,89.006,208800001.0
2005-03-24 13:24:00,89.011,89.011,88.983,88.983,178300002.0
2005-03-24 13:25:00,88.994,89.001,88.963,88.963,340599999.0
2005-03-24 13:26:00,88.978,88.998,88.967,88.99,221000001.0
2005-03-24 13:27:00,88.966,88.985,88.953,88.978,181099999.0
2005-03-24 13:28:00,88.981,88.999,88.958,88.974,281699998.0
2005-03-24 13:29:00,88.982,88.996,88.964,88.972,121999998.0
2005-03-24 13:30:00,88.975,88.979,88.942,88.946,224699998.0
2005-03-24 13:31:00,88.952,88.984,88.95,88.984,190299998.0
2005-03-24 13:32:00,88.957,88.985,88.957,88.985,207799997.0
2005-03-24 13:33:00,88.965,88.988,88.965,88.984,209900004.0
2005-03-24 13:34:00,88.959,88.987,88.953,88.961,236100002.0
2005-03-24 13:35:00,88.968,88.968,88.925,88.944,177000000.0
2005-03-24 13:36:00,88.965,88.965,88.94,88.948,133300001.0
2005-03-24 13:37:00,88.946,88.969,88.931,88.931,290300002.0
2005-03-24 13:38:00,88.925,88.937,88.901,88.923,180200001.0
2005-03-24 13:39:00,88.945,88.945,88.901,88.907,152500000.0
2005-03-24 13:40:00,88.897,88.911,88.879,88.892,110399999.0
2005-03-24 13:41:00,88.868,88.891,88.865,88.885,201499997.0
2005-03-24 13:42:00,88.879,88.897,88.867,88.895,192199997.0
2005-03-24 13:43:00,88.889,88.911,88.883,88.905,236100003.0
2005-03-24 13:44:00,88.92,88.924,88.895,88.914,226500002.0
2005-03-24 13:45:00,88.91,88.91,88.874,88.874,263099997.0
2005-03-24 13:46:00,88.9,88.908,88.881,88.881,174200002.0
2005-03-24 13:47:00,88.893,88.91,88.867,88.883,386600001.0
2005-03-24 13:48:00,88.875,88.892,88.863,88.89,283100005.0
2005-03-24 13:49:00,88.881,88.893,88.856,88.856,230400002.0
2005-03-24 13:50:00,88.844,88.874,88.839,88.869,396199997.0
2005-03-24 13:51:00,88.867,88.867,88.842,88.858,218100001.0
2005-03-24 13:52:00,88.843,88.853,88.823,88.826,225200000.0
2005-03-24 13:53:00,88.823,88.854,88.807,88.839,365899996.0
2005-03-24 13:54:00,88.833,88.861,88.826,88.85,189999998.0
2005-03-24 13:55:00,88.826,88.857,88.825,88.843,189300001.0
2005-03-24 13:56:00,88.844,88.845,88.825,88.833,235599998.0
2005-03-24 13:57:00,88.845,88.845,88.805,88.817,251600000.0
2005-03-24 13:58:00,88.814,88.831,88.801,88.828,170500000.0
2005-03-24 13:59:00,88.832,88.845,88.819,88.822,270599997.0
2005-03-24 14:00:00,88.843,88.864,88.824,88.85,141799999.0
2005-03-24 14:01:00,88.857,88.871,88.846,88.871,272100001.0
2005-03-24 14:02:00,88.877,88.881,88.861,88.868,196199999.0
2005-03-24 14:03:00,88.864,88.883,88.858,88.871,148799999.0
2005-03-24 14:04:00,88.857,88.88,88.842,88.86,313599997.0
2005-03-24 14:05:00,88.85,88.873,88.844,88.87,324799999.0
2005-03-24 14:06:00,88.846,88.87,88.846,88.862,214300000.0
2005-03-24 14:07:00,88.837,88.837,88.808,88.81,227400000.0
2005-03-24 14:08:00,88.84,88.861,88.824,88.842,130900000.0
2005-03-24 14:09:00,88.855,88.877,88.852,88.865,163100000.0
2005-03-24 14:10:00,88.87,88.87,88.83,88.855,113900000.0
2005-03-24 14:11:00,88.852,88.89,88.852,88.89,115499998.0
2005-03-24 14:12:00,88.872,88.886,88.852,88.866,199999997.0
2005-03-24 14:13:00,88.874,88.892,88.869,88.87,234800002.0
2005-03-24 14:14:00,88.865,88.89,88.856,88.89,159100001.0
2005-03-24 14:15:00,88.892,88.914,88.857,88.871,215499997.0
2005-03-24 14:16:00,88.859,88.881,88.852,88.862,132799997.0
2005-03-24 14:17:00,88.871,88.879,88.857,88.862,131499997.0
2005-03-24 14:18:00,88.866,88.87,88.838,88.846,249899999.0
2005-03-24 14:19:00,88.857,88.882,88.851,88.855,196199997.0
2005-03-24 14:20:00,88.879,88.885,88.85,88.85,197299997.0
2005-03-24 14:21:00,88.859,88.889,88.859,88.881,236399999.0
2005-03-24 14:22:00,88.848,88.89,88.848,88.89,240599999.0
2005-03-24 14:23:00,88.877,88.887,88.842,88.842,301199997.0
2005-03-24 14:24:00,88.874,88.9,88.863,88.869,277500001.0
2005-03-24 14:25:00,88.89,88.89,88.857,88.871,264700003.0
2005-03-24 14:26:00,88.871,88.876,88.848,88.848,197099997.0
2005-03-24 14:27:00,88.871,88.879,88.842,88.874,245400000.0
2005-03-24 14:28:00,88.846,88.875,88.829,88.844,144799996.0
2005-03-24 14:29:00,88.866,88.866,88.833,88.841,263299996.0
2005-03-24 14:30:00,88.843,88.877,88.84,88.871,283500003.0
2005-03-24 14:31:00,88.854,88.864,88.789,88.834,389399997.0
2005-03-24 14:32:00,88.851,88.851,88.825,88.829,150900000.0
2005-03-24 14:33:00,88.833,88.854,88.829,88.841,101099998.0
2005-03-24 14:34:00,88.829,88.841,88.8,88.804,272799997.0
2005-03-24 14:35:00,88.815,88.833,88.807,88.812,284000002.0
2005-03-24 14:36:00,88.802,88.844,88.802,88.844,208599996.0
2005-03-24 14:37:00,88.819,88.837,88.808,88.818,230999998.0
2005-03-24 14:38:00,88.813,88.847,88.796,88.796,235300000.0
2005-03-24 14:39:00,88.815,88.849,88.815,88.849,207099997.0
2005-03-24 14:40:00,88.839,88.874,88.833,88.833,253799999.0
2005-03-24 14:41:00,88.837,88.86,88.829,88.842,109600001.0
2005-03-24 14:42:00,88.852,88.852,88.83,88.834,106400001.0
2005-03-24 14:43:00,88.844,88.85,88.817,88.824,148699997.0
2005-03-24 14:44:00,88.848,88.848,88.802,88.824,212699998.0
2005-03-24 14:45:00,88.824,88.845,88.813,88.845,261400003.0
2005-03-24 14:46:00,88.805,88.838,88.801,88.809,187699997.0
2005-03-24 14:47:00,88.84,88.843,88.815,88.831,249699997.0
2005-03-24 14:48:00,88.826,88.843,88.809,88.821,24000000.0
2005-03-24 14:49:00,88.798,88.822,88.795,88.817,225799996.0
2005-03-24 14:50:00,88.806,88.83,88.798,88.812,347499990.0
2005-03-24 14:51:00,88.826,88.826,88.795,88.795,229800000.0
2005-03-24 14:52:00,88.8,88.828,88.782,88.783,292799998.0
2005-03-24 14:53:00,88.772,88.802,88.772,88.789,205300000.0
2005-03-24 14:54:00,88.8,88.8,88.766,88.778,336200002.0
2005-03-24 14:55:00,88.802,88.817,88.781,88.795,274900005.0
2005-03-24 14:56:00,88.786,88.802,88.776,88.802,256399999.0
2005-03-24 14:57:00,88.812,88.839,88.794,88.821,235199997.0
2005-03-24 14:58:00,88.807,88.832,88.8,88.825,219400000.0
2005-03-24 14:59:00,88.762,88.827,88.762,88.827,135300000.0
2005-03-24 15:00:00,88.842,88.842,88.801,88.801,92399999.0
2005-03-24 15:01:00,88.804,88.806,88.782,88.792,145800001.0
2005-03-24 15:02:00,88.779,88.804,88.776,88.788,274199996.0
2005-03-24 15:03:00,88.785,88.804,88.768,88.768,126199998.0
2005-03-24 15:04:00,88.774,88.811,88.773,88.811,230699999.0
2005-03-24 15:05:00,88.802,88.805,88.781,88.8,243500004.0
2005-03-24 15:06:00,88.774,88.804,88.774,88.782,287799995.0
2005-03-24 15:07:00,88.786,88.786,88.761,88.781,331600001.0
2005-03-24 15:08:00,88.772,88.79,88.768,88.78,134100000.0
2005-03-24 15:09:00,88.778,88.79,88.764,88.773,267000001.0
2005-03-24 15:10:00,88.759,88.785,88.75,88.763,263400001.0
2005-03-24 15:11:00,88.797,88.801,88.771,88.788,280899996.0
2005-03-24 15:12:00,88.798,88.841,88.792,88.841,211299996.0
2005-03-24 15:13:00,88.815,88.832,88.803,88.82,387699999.0
2005-03-24 15:14:00,88.814,88.853,88.807,88.845,160699999.0
2005-03-24 15:15:00,88.814,88.861,88.807,88.834,214099999.0
2005-03-24 15:16:00,88.816,88.83,88.792,88.797,263999998.0
2005-03-24 15:17:00,88.82,88.82,88.791,88.806,452500004.0
2005-03-24 15:18:00,88.805,88.839,88.804,88.808,251899997.0
2005-03-24 15:19:00,88.825,88.825,88.786,88.795,304599999.0
2005-03-24 15:20:00,88.81,88.813,88.778,88.785,150299997.0
2005-03-24 15:21:00,88.783,88.81,88.778,88.81,127399999.0
2005-03-24 15:22:00,88.775,88.792,88.742,88.782,289900001.0
2005-03-24 15:23:00,88.768,88.792,88.764,88.777,238700001.0
2005-03-24 15:24:00,88.787,88.802,88.766,88.792,211200001.0
2005-03-24 15:25:00,88.775,88.803,88.773,88.803,180900000.0
2005-03-24 15:26:00,88.787,88.808,88.784,88.806,205100002.0
2005-03-24 15:27:00,88.797,88.824,88.781,88.824,343799997.0
2005-03-24 15:28:00,88.822,88.822,88.779,88.779,174999998.0
2005-03-24 15:29:00,88.779,88.794,88.759,88.794,168299999.0
2005-03-24 15:30:00,88.789,88.818,88.787,88.811,187799998.0
2005-03-24 15:31:00,88.815,88.822,88.742,88.756,363100002.0
2005-03-24 15:32:00,88.751,88.751,88.698,88.706,72900000.0
2005-03-24 15:33:00,88.693,88.727,88.68,88.727,256900002.0
2005-03-24 15:34:00,88.742,88.772,88.724,88.742,426299998.0
2005-03-24 15:35:00,88.766,88.771,88.733,88.733,154300002.0
2005-03-24 15:36:00,88.736,88.78,88.733,88.743,346400003.0
2005-03-24 15:37:00,88.736,88.744,88.72,88.736,254199999.0
2005-03-24 15:38:00,88.719,88.776,88.719,88.769,279099998.0
2005-03-24 15:39:00,88.784,88.803,88.776,88.792,139000000.0
2005-03-24 15:40:00,88.796,88.817,88.793,88.797,226200002.0
2005-03-24 15:41:00,88.823,88.823,88.786,88.786,224700001.0
2005-03-24 15:42:00,88.803,88.826,88.792,88.812,344699997.0
2005-03-24 15:43:00,88.796,88.832,88.796,88.832,118699999.0
2005-03-24 15:44:00,88.833,88.872,88.829,88.859,260700000.0
2005-03-24 15:45:00,88.854,88.872,88.838,88.854,230299998.0
2005-03-24 15:46:00,88.855,88.857,88.832,88.852,234700001.0
2005-03-24 15:47:00,88.847,88.867,88.828,88.842,258699999.0
2005-03-24 15:48:00,88.813,88.83,88.81,88.824,172499999.0
2005-03-24 15:49:00,88.821,88.849,88.821,88.843,188900001.0
2005-03-24 15:50:00,88.838,88.857,88.826,88.835,90699999.0
2005-03-24 15:51:00,88.828,88.842,88.797,88.807,287600001.0
2005-03-24 15:52:00,88.809,88.809,88.772,88.785,343000001.0
2005-03-24 15:53:00,88.779,88.793,88.764,88.765,229100002.0
2005-03-24 15:54:00,88.812,88.812,88.752,88.752,174200003.0
2005-03-24 15:55:00,88.807,88.814,88.794,88.803,122299996.0
2005-03-24 15:56:00,88.806,88.836,88.795,88.836,141699999.0
2005-03-24 15:57:00,88.837,88.86,88.831,88.843,225899998.0
2005-03-24 15:58:00,88.85,88.861,88.821,88.847,305499999.0
2005-03-24 15:59:00,88.844,88.872,88.841,88.872,196299998.0
2005-03-24 16:00:00,88.855,88.875,88.837,88.855,164599997.0
2005-03-24 16:01:00,88.852,88.86,88.836,88.86,146400001.0
2005-03-24 16:02:00,88.844,88.861,88.821,88.861,193899997.0
2005-03-24 16:03:00,88.862,88.871,88.838,88.85,207099998.0
2005-03-24 16:04:00,88.841,88.857,88.822,88.822,285799999.0
2005-03-24 16:05:00,88.837,88.837,88.801,88.801,118699998.0
2005-03-24 16:06:00,88.815,88.815,88.786,88.797,205299998.0
2005-03-24 16:07:00,88.803,88.803,88.775,88.775,109300000.0
2005-03-24 16:08:00,88.788,88.807,88.782,88.807,142500000.0
2005-03-24 16:09:00,88.824,88.847,88.811,88.826,126499999.0
2005-03-24 16:10:00,88.833,88.845,88.808,88.808,332499996.0
2005-03-24 16:11:00,88.812,88.834,88.798,88.798,212299999.0
2005-03-24 16:12:00,88.805,88.817,88.799,88.808,110600000.0
2005-03-24 16:13:00,88.773,88.802,88.734,88.784,287099997.0
2005-03-24 16:14:00,88.786,88.804,88.776,88.796,215300000.0
2005-03-24 16:15:00,88.805,88.811,88.779,88.779,199299998.0
2005-03-24 16:16:00,88.803,88.803,88.777,88.78,226600000.0
2005-03-24 16:17:00,88.798,88.81,88.745,88.745,164800004.0
2005-03-24 16:18:00,88.786,88.802,88.773,88.79,131500000.0
2005-03-24 16:19:00,88.804,88.808,88.761,88.772,269000002.0
2005-03-24 16:20:00,88.779,88.795,88.767,88.771,139199999.0
2005-03-24 16:21:00,88.778,88.809,88.778,88.795,130099999.0
2005-03-24 16:22:00,88.808,88.808,88.784,88.785,199700001.0
2005-03-24 16:23:00,88.793,88.809,88.774,88.793,321200005.0
2005-03-24 16:24:00,88.8,88.803,88.779,88.789,156799999.0
2005-03-24 16:25:00,88.779,88.796,88.766,88.785,391400003.0
2005-03-24 16:26:00,88.774,88.8,88.769,88.772,181299999.0
2005-03-24 16:27:00,88.75,88.75,88.693,88.693,411800003.0
2005-03-24 16:28:00,88.698,88.713,88.686,88.713,243699997.0
2005-03-24 16:29:00,88.714,88.73,88.694,88.699,160399996.0
2005-03-24 16:30:00,88.704,88.724,88.683,88.704,89999999.0
2005-03-24 16:31:00,88.722,88.728,88.697,88.714,370600002.0
2005-03-24 16:32:00,88.705,88.738,88.701,88.738,187500001.0
2005-03-24 16:33:00,88.751,88.755,88.728,88.73,228199997.0
2005-03-24 16:34:00,88.747,88.774,88.747,88.766,305199995.0
2005-03-24 16:35:00,88.755,88.777,88.741,88.75,233099999.0
2005-03-24 16:36:00,88.755,88.755,88.715,88.721,294700003.0
2005-03-24 16:37:00,88.718,88.76,88.718,88.732,239099999.0
2005-03-24 16:38:00,88.723,88.756,88.723,88.739,135899998.0
2005-03-24 16:39:00,88.733,88.751,88.729,88.748,103800002.0
2005-03-24 16:40:00,88.764,88.768,88.739,88.751,278199997.0
2005-03-24 16:41:00,88.746,88.77,88.741,88.76,210300004.0
2005-03-24 16:42:00,88.727,88.768,88.727,88.754,170500001.0
2005-03-24 16:43:00,88.735,88.751,88.715,88.729,388599999.0
2005-03-24 16:44:00,88.742,88.763,88.734,88.736,176400002.0
2005-03-24 16:45:00,88.737,88.758,88.731,88.754,273600001.0
2005-03-24 16:46:00,88.746,88.769,88.741,88.752,186300002.0
2005-03-24 16:47:00,88.791,88.798,88.753,88.768,104599999.0
2005-03-24 16:48:00,88.768,88.782,88.753,88.755,411800003.0
2005-03-24 16:49:00,88.745,88.771,88.745,88.766,195200000.0
2005-03-24 16:50:00,88.793,88.793,88.759,88.775,184899998.0
2005-03-24 16:51:00,88.75,88.792,88.75,88.792,185000000.0
2005-03-24 16:52:00,88.754,88.787,88.746,88.783,212899999.0
2005-03-24 16:53:00,88.782,88.798,88.771,88.771,310800002.0
2005-03-24 16:54:00,88.764,88.79,88.764,88.79,188300001.0
2005-03-24 16:55:00,88.812,88.812,88.786,88.786,209700000.0
2005-03-24 16:56:00,88.801,88.801,88.764,88.766,99100000.0
2005-03-24 16:57:00,88.815,88.815,88.777,88.784,250100002.0
2005-03-24 16:58:00,88.797,88.805,88.778,88.782,159099998.0
2005-03-24 16:59:00,88.783,88.793,88.763,88.771,176600000.0
2005-03-24 17:00:00,88.769,88.801,88.758,88.797,213699998.0
2005-03-24 17:01:00,88.765,88.804,88.749,88.804,185500001.0
2005-03-24 17:02:00,88.806,88.81,88.785,88.792,263400001.0
2005-03-24 17:03:00,88.797,88.8,88.771,88.776,210600000.0
2005-03-24 17:04:00,88.801,88.815,88.78,88.796,248700000.0
2005-03-24 17:05:00,88.805,88.805,88.764,88.771,223900000.0
2005-03-24 17:06:00,88.774,88.797,88.77,88.772,315099997.0
2005-03-24 17:07:00,88.789,88.797,88.767,88.794,372099998.0
2005-03-24 17:08:00,88.789,88.811,88.785,88.79,246800000.0
2005-03-24 17:09:00,88.759,88.778,88.744,88.773,102299999.0
2005-03-24 17:10:00,88.768,88.77,88.749,88.749,214700000.0
2005-03-24 17:11:00,88.757,88.766,88.735,88.741,312000002.0
2005-03-24 17:12:00,88.756,88.782,88.756,88.782,328199998.0
2005-03-24 17:13:00,88.774,88.797,88.76,88.797,186199999.0
2005-03-24 17:14:00,88.758,88.781,88.739,88.773,373399995.0
2005-03-24 17:15:00,88.782,88.821,88.776,88.802,294099998.0
2005-03-24 17:16:00,88.82,88.826,88.8,88.801,147699998.0
2005-03-24 17:17:00,88.768,88.793,88.757,88.778,320100001.0
2005-03-24 17:18:00,88.74,88.762,88.72,88.732,209399999.0
2005-03-24 17:19:00,88.723,88.749,88.711,88.725,398899999.0
2005-03-24 17:20:00,88.739,88.764,88.719,88.719,188799995.0
2005-03-24 17:21:00,88.682,88.736,88.682,88.713,238400002.0
2005-03-24 17:22:00,88.749,88.759,88.706,88.706,209199998.0
2005-03-24 17:23:00,88.712,88.723,88.691,88.707,75799999.0
2005-03-24 17:24:00,88.72,88.755,88.711,88.725,393200003.0
2005-03-24 17:25:00,88.741,88.766,88.737,88.762,246100002.0
2005-03-24 17:26:00,88.772,88.772,88.725,88.725,193100000.0
2005-03-24 17:27:00,88.731,88.746,88.71,88.71,144700001.0
2005-03-24 17:28:00,88.744,88.748,88.723,88.725,259899999.0
2005-03-24 17:29:00,88.745,88.78,88.745,88.767,272899997.0
2005-03-24 17:30:00,88.768,88.798,88.758,88.773,207200001.0
2005-03-24 17:31:00,88.725,88.755,88.725,88.747,192599998.0
2005-03-24 17:32:00,88.747,88.767,88.737,88.767,294799996.0
2005-03-24 17:33:00,88.755,88.771,88.746,88.748,241000001.0
2005-03-24 17:34:00,88.753,88.762,88.725,88.74,206999997.0
2005-03-24 17:35:00,88.748,88.778,88.733,88.76,183899999.0
2005-03-24 17:36:00,88.794,88.799,88.762,88.774,236899996.0
2005-03-24 17:37:00,88.758,88.773,88.745,88.77,225700001.0
2005-03-24 17:38:00,88.76,88.773,88.747,88.748,119100000.0
2005-03-24 17:39:00,88.737,88.773,88.735,88.758,284299995.0
2005-03-24 17:40:00,88.765,88.766,88.745,88.746,239099999.0
2005-03-24 17:41:00,88.766,88.773,88.744,88.764,181899998.0
2005-03-24 17:42:00,88.759,88.777,88.751,88.767,286300002.0
2005-03-24 17:43:00,88.752,88.766,88.732,88.746,292099997.0
2005-03-24 17:44:00,88.731,88.753,88.722,88.739,263299998.0
2005-03-24 17:45:00,88.731,88.754,88.723,88.747,226600000.0
2005-03-24 17:46:00,88.753,88.757,88.715,88.715,216400002.0
2005-03-24 17:47:00,88.722,88.741,88.71,88.726,347999999.0
2005-03-24 17:48:00,88.733,88.754,88.728,88.73,226200002.0
2005-03-24 17:49:00,88.707,88.741,88.698,88.714,256700000.0
2005-03-24 17:50:00,88.703,88.742,88.697,88.735,202300000.0
2005-03-24 17:51:00,88.713,88.76,88.713,88.75,238399996.0
2005-03-24 17:52:00,88.74,88.757,88.727,88.745,247799997.0
2005-03-24 17:53:00,88.72,88.735,88.714,88.728,157999999.0
2005-03-24 17:54:00,88.718,88.735,88.698,88.719,224300001.0
2005-03-24 17:55:00,88.697,88.711,88.667,88.685,289800001.0
2005-03-24 17:56:00,88.69,88.697,88.665,88.665,247900000.0
2005-03-24 17:57:00,88.676,88.688,88.656,88.672,265799999.0
2005-03-24 17:58:00,88.687,88.693,88.666,88.693,226799999.0
2005-03-24 17:59:00,88.664,88.685,88.639,88.649,226399997.0
2005-03-24 18:00:00,88.641,88.641,88.608,88.63,198899998.0
2005-03-24 18:01:00,88.625,88.66,88.61,88.65,2026899995.0
2005-03-24 18:02:00,88.57,88.57,88.57,88.57,1947699989.0
2005-03-24 18:07:00,88.54,88.54,88.54,88.54,1947699989.0
2005-03-24 18:09:00,88.643,88.656,88.609,88.625,1947699989.0
2005-03-24 18:10:00,88.642,88.656,88.63,88.645,1716899999.0
2005-03-24 18:11:00,88.65,88.662,88.627,88.634,1012400008.0
2005-03-24 18:12:00,88.636,88.652,88.619,88.641,1189299999.0
2005-03-24 18:13:00,88.648,88.672,88.629,88.645,1893500003.0
2005-03-24 18:14:00,88.59,88.59,88.59,88.59,1054699995.0
2005-03-24 18:15:00,88.58,88.58,88.58,88.58,1054699995.0
2005-03-24 18:16:00,88.56,88.56,88.56,88.56,1054699995.0
2005-03-24 18:17:00,88.639,88.681,88.635,88.653,1054699995.0
2005-03-24 18:18:00,88.629,88.675,88.629,88.655,909700001.0
2005-03-24 18:19:00,88.624,88.638,88.602,88.638,2008799990.0
2005-03-24 18:20:00,88.629,88.666,88.622,88.635,1855200000.0
2005-03-24 18:21:00,88.626,88.651,88.615,88.645,1691299998.0
2005-03-24 18:22:00,88.647,88.647,88.582,88.608,1564300001.0
2005-03-24 18:24:00,88.608,88.623,88.587,88.587,2015999993.0
2005-03-24 18:25:00,88.574,88.631,88.574,88.621,1976899996.0
2005-03-24 18:26:00,88.63,88.63,88.63,88.63,1412299998.0
2005-03-24 18:27:00,88.591,88.619,88.583,88.613,1412299998.0
2005-03-24 18:28:00,88.617,88.63,88.572,88.594,1846699999.0
2005-03-24 18:29:00,88.603,88.613,88.569,88.592,1064999998.0
2005-03-24 18:30:00,88.603,88.611,88.567,88.581,882600001.0
2005-03-24 18:31:00,88.588,88.606,88.572,88.582,1367999996.0
2005-03-24 18:32:00,88.6,88.606,88.581,88.587,1941899988.0
2005-03-24 18:33:00,88.62,88.62,88.62,88.62,2102299990.0
2005-03-24 18:34:00,88.61,88.612,88.575,88.587,2102299990.0
2005-03-24 18:35:00,88.588,88.601,88.567,88.568,1685499999.0
2005-03-24 18:36:00,88.593,88.614,88.568,88.58,804999999.0
2005-03-24 18:37:00,88.578,88.579,88.539,88.573,1176700002.0
2005-03-24 18:38:00,88.553,88.603,88.538,88.601,582899993.0
2005-03-24 18:39:00,88.599,88.63,88.591,88.591,955099991.0
2005-03-24 18:40:00,88.575,88.612,88.575,88.599,1610999989.0
2005-03-24 18:41:00,88.593,88.612,88.578,88.605,735400002.0
2005-03-24 18:42:00,88.578,88.616,88.557,88.574,1182199999.0
2005-03-24 18:43:00,88.577,88.601,88.559,88.583,362600005.0
2005-03-24 18:44:00,88.584,88.61,88.576,88.593,760599995.0
2005-03-24 18:45:00,88.598,88.613,88.578,88.579,632699997.0
2005-03-24 18:46:00,88.613,88.627,88.58,88.589,843600003.0
2005-03-24 18:47:00,88.609,88.626,88.597,88.607,206000001.0
2005-03-24 18:48:00,88.62,88.638,88.589,88.62,412900000.0
2005-03-24 18:49:00,88.599,88.619,88.596,88.615,864000001.0
2005-03-24 18:50:00,88.595,88.633,88.595,88.623,883200000.0
2005-03-24 18:51:00,88.631,88.654,88.616,88.622,1079199985.0
2005-03-24 18:52:00,88.632,88.632,88.58,88.58,1497100002.0
2005-03-24 18:53:00,88.577,88.616,88.569,88.6,1129599989.0
2005-03-24 18:54:00,88.576,88.596,88.561,88.575,1628299999.0
2005-03-24 18:55:00,88.588,88.596,88.563,88.563,1603899993.0
2005-03-24 18:56:00,88.571,88.599,88.563,88.573,226500000.0
2005-03-24 18:57:00,88.57,88.588,88.558,88.563,486899996.0
2005-03-24 18:58:00,88.573,88.585,88.56,88.573,1105300001.0
2005-03-24 18:59:00,88.556,88.57,88.538,88.552,1159100003.0
2005-03-24 19:00:00,88.581,88.581,88.53,88.53,309499999.0
2005-03-24 19:01:00,88.529,88.547,88.505,88.524,423399997.0
2005-03-24 19:02:00,88.516,88.537,88.515,88.528,255899999.0
2005-03-24 19:03:00,88.512,88.532,88.495,88.507,502799998.0
2005-03-24 19:04:00,88.513,88.513,88.487,88.496,348899997.0
2005-03-24 19:05:00,88.505,88.525,88.492,88.506,506599999.0
2005-03-24 19:06:00,88.53,88.53,88.484,88.484,1194399989.0
2005-03-24 19:07:00,88.494,88.517,88.478,88.482,1320399988.0
2005-03-24 19:08:00,88.47,88.514,88.462,88.505,1899200003.0
2005-03-24 19:09:00,88.519,88.553,88.508,88.536,964299989.0
2005-03-24 19:10:00,88.555,88.584,88.555,88.578,280300002.0
2005-03-24 19:11:00,88.581,88.6,88.578,88.593,485499999.0
2005-03-24 19:12:00,88.551,88.574,88.546,88.563,261800003.0
2005-03-24 19:13:00,88.558,88.57,88.541,88.541,595699995.0
2005-03-24 19:14:00,88.581,88.581,88.554,88.565,451500000.0
2005-03-24 19:15:00,88.559,88.581,88.535,88.552,1049799993.0
2005-03-24 19:16:00,88.535,88.554,88.519,88.539,617200003.0
2005-03-24 19:17:00,88.551,88.557,88.515,88.532,758399993.0
2005-03-24 19:18:00,88.562,88.572,88.531,88.531,887999997.0
2005-03-24 19:19:00,88.537,88.59,88.537,88.583,1051399992.0
2005-03-24 19:20:00,88.58,88.593,88.555,88.578,862499999.0
2005-03-24 19:21:00,88.594,88.611,88.583,88.594,925800001.0
2005-03-24 19:22:00,88.602,88.619,88.584,88.619,173200000.0
2005-03-24 19:23:00,88.605,88.624,88.593,88.614,1435299998.0
2005-03-24 19:24:00,88.593,88.613,88.588,88.613,774299990.0
2005-03-24 19:25:00,88.594,88.607,88.571,88.6,1224300004.0
2005-03-24 19:26:00,88.593,88.626,88.578,88.593,1968499987.0
2005-03-24 19:27:00,88.6,88.615,88.585,88.612,1267299998.0
2005-03-24 19:28:00,88.631,88.646,88.605,88.619,858799998.0
2005-03-24 19:29:00,88.61,88.624,88.584,88.621,316000003.0
2005-03-24 19:30:00,88.63,88.642,88.616,88.624,1160699997.0
2005-03-24 19:31:00,88.626,88.645,88.613,88.632,600900001.0
2005-03-24 19:32:00,88.617,88.631,88.601,88.601,780499993.0
2005-03-24 19:33:00,88.591,88.636,88.577,88.62,896899999.0
2005-03-24 19:34:00,88.638,88.643,88.604,88.622,865900001.0
2005-03-24 19:35:00,88.619,88.643,88.603,88.61,883700008.0
2005-03-24 19:36:00,88.597,88.628,88.584,88.613,760499990.0
2005-03-24 19:37:00,88.621,88.635,88.61,88.632,146100001.0
2005-03-24 19:38:00,88.615,88.621,88.591,88.6,758899999.0
2005-03-24 19:39:00,88.627,88.648,88.611,88.624,726499995.0
2005-03-24 19:40:00,88.644,88.667,88.623,88.649,826699997.0
2005-03-24 19:41:00,88.643,88.668,88.626,88.626,1061199993.0
2005-03-24 19:42:00,88.621,88.642,88.613,88.632,1030500000.0
2005-03-24 19:43:00,88.652,88.652,88.62,88.636,504700007.0
2005-03-24 19:44:00,88.63,88.669,88.621,88.63,722200006.0
2005-03-24 19:45:00,88.614,88.646,88.611,88.646,400699998.0
2005-03-24 19:46:00,88.624,88.651,88.609,88.637,588900003.0
2005-03-24 19:47:00,88.619,88.665,88.619,88.652,276400002.0
2005-03-24 19:48:00,88.625,88.644,88.615,88.626,1081000003.0
2005-03-24 19:49:00,88.635,88.643,88.611,88.613,772600003.0
2005-03-24 19:50:00,88.623,88.646,88.608,88.626,514300000.0
2005-03-24 19:51:00,88.602,88.635,88.602,88.631,554400003.0
2005-03-24 19:52:00,88.616,88.637,88.605,88.623,466099999.0
2005-03-24 19:53:00,88.609,88.63,88.6,88.63,716099997.0
2005-03-24 19:54:00,88.638,88.676,88.634,88.676,724299994.0
2005-03-24 19:55:00,88.616,88.637,88.596,88.615,291899995.0
2005-03-24 19:56:00,88.6,88.631,88.594,88.62,496900000.0
2005-03-24 19:57:00,88.623,88.626,88.584,88.594,552999995.0
2005-03-24 19:58:00,88.604,88.62,88.581,88.606,953299990.0
2005-03-24 19:59:00,88.592,88.61,88.571,88.595,794600007.0
2005-03-24 20:00:00,88.595,88.605,88.569,88.575,536000004.0
2005-03-24 20:01:00,88.584,88.596,88.564,88.567,508499999.0
2005-03-24 20:02:00,88.576,88.603,88.564,88.578,555500001.0
2005-03-24 20:03:00,88.566,88.589,88.551,88.572,340399991.0
2005-03-24 20:04:00,88.561,88.573,88.541,88.561,530099998.0
2005-03-24 20:05:00,88.549,88.577,88.547,88.577,456600007.0
2005-03-24 20:06:00,88.555,88.593,88.538,88.538,746899996.0
2005-03-24 20:07:00,88.565,88.591,88.552,88.574,448200002.0
2005-03-24 20:08:00,88.575,88.593,88.556,88.574,747500000.0
2005-03-24 20:09:00,88.548,88.593,88.548,88.591,457899997.0
2005-03-24 20:10:00,88.583,88.62,88.583,88.62,690699999.0
2005-03-24 20:11:00,88.618,88.62,88.565,88.578,1437699990.0
2005-03-24 20:12:00,88.559,88.618,88.559,88.587,1311799991.0
2005-03-24 20:13:00,88.596,88.623,88.589,88.602,949699998.0
2005-03-24 20:14:00,88.603,88.612,88.57,88.592,661699996.0
2005-03-24 20:15:00,88.611,88.611,88.571,88.578,897699994.0
2005-03-24 20:16:00,88.62,88.634,88.593,88.615,1200999995.0
2005-03-24 20:17:00,88.607,88.616,88.591,88.592,315399996.0
2005-03-24 20:18:00,88.587,88.603,88.574,88.59,337399996.0
2005-03-24 20:19:00,88.586,88.596,88.557,88.574,1702700001.0
2005-03-24 20:20:00,88.591,88.606,88.576,88.595,1539800005.0
2005-03-24 20:21:00,88.573,88.603,88.567,88.58,460600005.0
2005-03-24 20:22:00,88.575,88.63,88.575,88.577,851699999.0
2005-03-24 20:23:00,88.612,88.612,88.566,88.574,859999998.0
2005-03-24 20:24:00,88.563,88.593,88.559,88.582,483099997.0
2005-03-24 20:25:00,88.565,88.594,88.54,88.555,513199994.0
2005-03-24 20:26:00,88.585,88.591,88.564,88.571,534299997.0
2005-03-24 20:27:00,88.589,88.616,88.58,88.598,1183399998.0
2005-03-24 20:28:00,88.613,88.63,88.583,88.59,2120300001.0
2005-03-24 20:29:00,88.56,88.56,88.56,88.56,2015400008.0
2005-03-24 20:30:00,88.56,88.56,88.56,88.56,2015400008.0
2005-03-24 20:31:00,88.598,88.604,88.555,88.589,2015400008.0
2005-03-24 20:33:00,88.583,88.598,88.549,88.591,736200006.0
2005-03-24 20:34:00,88.58,88.595,88.556,88.58,349899998.0
2005-03-24 20:35:00,88.545,88.578,88.537,88.555,511500001.0
2005-03-24 20:36:00,88.59,88.597,88.563,88.577,581099992.0
2005-03-24 20:37:00,88.584,88.589,88.553,88.559,657400003.0
2005-03-24 20:38:00,88.559,88.588,88.545,88.565,1415500002.0
2005-03-24 20:39:00,88.582,88.613,88.574,88.583,1031499998.0
2005-03-24 20:40:00,88.573,88.593,88.56,88.587,1614299992.0
2005-03-24 20:41:00,88.582,88.616,88.567,88.601,991999998.0
2005-03-24 20:42:00,88.6,88.618,88.572,88.593,995999997.0
2005-03-24 20:43:00,88.558,88.605,88.558,88.577,558599996.0
2005-03-24 20:44:00,88.589,88.595,88.561,88.57,1220499997.0
2005-03-24 20:45:00,88.584,88.591,88.556,88.556,1082599999.0
2005-03-24 20:46:00,88.572,88.576,88.544,88.548,768800001.0
2005-03-24 20:47:00,88.555,88.578,88.534,88.539,1397400003.0
2005-03-24 20:48:00,88.557,88.557,88.514,88.534,816200001.0
2005-03-24 20:49:00,88.559,88.579,88.544,88.551,605899995.0
2005-03-24 20:50:00,88.549,88.558,88.509,88.515,1008099998.0
2005-03-24 20:51:00,88.531,88.557,88.519,88.539,780399999.0
2005-03-24 20:52:00,88.542,88.559,88.517,88.54,553000003.0
2005-03-24 20:53:00,88.525,88.543,88.502,88.532,1588099997.0
2005-03-24 20:54:00,88.528,88.538,88.504,88.516,460500001.0
2005-03-24 20:55:00,88.527,88.545,88.51,88.545,1016700001.0
2005-03-24 20:56:00,88.517,88.546,88.51,88.53,1037900002.0
2005-03-24 20:57:00,88.528,88.546,88.513,88.522,1472599994.0
2005-03-24 20:59:00,88.503,88.531,88.483,88.509,1765999991.0
2005-03-24 21:00:00,88.52,88.54,88.489,88.489,1886799987.0
2005-03-24 21:01:00,88.54,88.54,88.54,88.54,949700000.0
2005-03-24 21:02:00,88.506,88.546,88.491,88.526,949700000.0
2005-03-24 21:03:00,88.531,88.553,88.521,88.545,470099996.0
2005-03-24 21:04:00,88.529,88.559,88.522,88.524,363300000.0
2005-03-24 21:05:00,88.516,88.55,88.516,88.542,332500001.0
2005-03-24 21:06:00,88.548,88.548,88.511,88.527,402899993.0
2005-03-24 21:07:00,88.521,88.545,88.517,88.524,601500003.0
2005-03-24 21:08:00,88.522,88.559,88.511,88.559,528600003.0
2005-03-24 21:09:00,88.543,88.572,88.529,88.56,416099999.0
2005-03-24 21:10:00,88.545,88.559,88.527,88.542,434300000.0
2005-03-24 21:11:00,88.567,88.583,88.541,88.541,406100000.0
2005-03-24 21:12:00,88.538,88.548,88.511,88.548,378000001.0
2005-03-24 21:13:00,88.559,88.559,88.529,88.538,1202999987.0
2005-03-24 21:14:00,88.566,88.567,88.537,88.537,1034899998.0
2005-03-24 21:15:00,88.538,88.563,88.531,88.562,1193300005.0
2005-03-24 21:16:00,88.544,88.551,88.526,88.528,568699998.0
2005-03-24 21:17:00,88.565,88.565,88.513,88.545,1462399998.0
2005-03-24 21:18:00,88.521,88.539,88.507,88.519,660599998.0
2005-03-24 21:19:00,88.515,88.548,88.491,88.534,1098100000.0
2005-03-24 21:20:00,88.545,88.559,88.522,88.522,1546699990.0
2005-03-24 21:21:00,88.522,88.542,88.498,88.503,1888799992.0
2005-03-24 21:22:00,88.495,88.522,88.481,88.491,1621900000.0
2005-03-24 21:23:00,88.504,88.517,88.475,88.505,874499998.0
2005-03-24 21:24:00,88.51,88.526,88.477,88.511,993899997.0
2005-03-24 21:25:00,88.518,88.539,88.498,88.498,1233400003.0
2005-03-24 21:26:00,88.525,88.544,88.512,88.525,576399993.0
2005-03-24 21:27:00,88.528,88.528,88.5,88.504,479100002.0
2005-03-24 21:28:00,88.52,88.554,88.52,88.554,303299999.0
2005-03-24 21:29:00,88.563,88.564,88.526,88.539,575699997.0
2005-03-24 21:30:00,88.532,88.545,88.515,88.515,321000001.0
2005-03-24 21:31:00,88.56,88.567,88.538,88.554,259099998.0
2005-03-24 21:32:00,88.554,88.554,88.513,88.529,1304100005.0
2005-03-24 21:33:00,88.558,88.564,88.537,88.561,250600003.0
2005-03-24 21:34:00,88.535,88.543,88.477,88.477,461200000.0
2005-03-24 21:35:00,88.497,88.52,88.492,88.52,341699999.0
2005-03-24 21:36:00,88.48,88.516,88.48,88.516,168199997.0
2005-03-24 21:37:00,88.537,88.54,88.508,88.523,509499994.0
2005-03-24 21:38:00,88.526,88.532,88.511,88.512,517799999.0
2005-03-24 21:39:00,88.539,88.544,88.502,88.534,265999997.0
2005-03-24 21:40:00,88.524,88.55,88.5,88.544,416799997.0
2005-03-24 21:41:00,88.492,88.529,88.484,88.51,486600001.0
2005-03-24 21:42:00,88.516,88.543,88.495,88.513,731899995.0
2005-03-24 21:43:00,88.528,88.532,88.497,88.503,661699998.0
2005-03-24 21:44:00,88.513,88.552,88.497,88.537,1311499989.0
2005-03-24 21:45:00,88.54,88.54,88.501,88.501,874799988.0
2005-03-24 21:46:00,88.513,88.539,88.508,88.53,393500000.0
2005-03-24 21:47:00,88.548,88.559,88.526,88.527,816800001.0
2005-03-24 21:48:00,88.545,88.551,88.527,88.528,368800001.0
2005-03-24 21:49:00,88.525,88.54,88.504,88.532,675999991.0
2005-03-24 21:50:00,88.529,88.534,88.499,88.526,363000003.0
2005-03-24 21:51:00,88.527,88.527,88.498,88.502,437299999.0
2005-03-24 21:52:00,88.518,88.523,88.487,88.5,444599997.0
2005-03-24 21:53:00,88.51,88.523,88.5,88.515,315700003.0
2005-03-24 21:54:00,88.527,88.53,88.503,88.508,218899998.0
2005-03-24 21:55:00,88.522,88.522,88.499,88.503,218099997.0
2005-03-24 21:56:00,88.55,88.55,88.519,88.52,565499996.0
2005-03-24 21:57:00,88.525,88.525,88.498,88.498,95700001.0
2005-03-24 21:58:00,88.535,88.54,88.514,88.515,182700000.0
2005-03-24 21:59:00,88.529,88.57,88.529,88.55,582799999.0
2005-03-24 22:00:00,88.523,88.526,88.472,88.483,499300003.0
2005-03-24 22:01:00,88.486,88.532,88.477,88.532,1030000004.0
2005-03-24 22:02:00,88.506,88.515,88.48,88.494,1305699993.0
2005-03-24 22:03:00,88.473,88.511,88.473,88.505,254999997.0
2005-03-24 22:04:00,88.493,88.503,88.47,88.486,796399994.0
2005-03-24 22:05:00,88.476,88.491,88.447,88.471,281500001.0
2005-03-24 22:06:00,88.499,88.505,88.469,88.469,155100000.0
2005-03-24 22:07:00,88.491,88.505,88.472,88.498,250599996.0
2005-03-24 22:08:00,88.496,88.505,88.483,88.484,213500000.0
2005-03-24 22:09:00,88.509,88.509,88.466,88.466,386999999.0
2005-03-24 22:10:00,88.497,88.5,88.456,88.456,193999998.0
2005-03-24 22:11:00,88.47,88.495,88.456,88.485,399999995.0
2005-03-24 22:12:00,88.473,88.492,88.441,88.467,398899999.0
2005-03-24 22:13:00,88.45,88.48,88.432,88.453,493300001.0
2005-03-24 22:14:00,88.472,88.498,88.465,88.475,219100002.0
2005-03-24 22:15:00,88.469,88.495,88.459,88.474,605799995.0
2005-03-24 22:16:00,88.483,88.486,88.453,88.453,415099998.0
2005-03-24 22:17:00,88.467,88.492,88.451,88.475,154699996.0
2005-03-24 22:18:00,88.471,88.501,88.468,88.483,322899996.0
2005-03-24 22:19:00,88.488,88.491,88.459,88.459,277499999.0
2005-03-24 22:20:00,88.482,88.492,88.467,88.479,222299995.0
2005-03-24 22:21:00,88.476,88.487,88.457,88.459,287099993.0
2005-03-24 22:22:00,88.477,88.482,88.447,88.447,445599998.0
2005-03-24 22:23:00,88.446,88.49,88.446,88.49,136700002.0
2005-03-24 22:24:00,88.473,88.493,88.456,88.473,315600001.0
2005-03-24 22:25:00,88.471,88.496,88.471,88.492,249300000.0
2005-03-24 22:26:00,88.476,88.486,88.454,88.486,84300000.0
2005-03-24 22:27:00,88.475,88.494,88.464,88.483,818000002.0
2005-03-24 22:28:00,88.488,88.508,88.461,88.47,294500001.0
2005-03-24 22:29:00,88.465,88.48,88.442,88.442,363299998.0
2005-03-24 22:30:00,88.453,88.484,88.446,88.484,468899993.0
2005-03-24 22:31:00,88.454,88.482,88.454,88.475,336800001.0
2005-03-24 22:32:00,88.459,88.485,88.45,88.465,250000002.0
2005-03-24 22:33:00,88.472,88.491,88.458,88.471,502899995.0
2005-03-24 22:34:00,88.474,88.496,88.467,88.491,529500001.0
2005-03-24 22:35:00,88.495,88.495,88.459,88.461,317499998.0
2005-03-24 22:36:00,88.512,88.512,88.457,88.465,486100002.0
2005-03-24 22:37:00,88.473,88.486,88.455,88.478,312300001.0
2005-03-24 22:38:00,88.45,88.467,88.435,88.461,246300000.0
2005-03-24 22:39:00,88.439,88.463,88.431,88.447,304799999.0
2005-03-24 22:40:00,88.454,88.459,88.433,88.433,340900002.0
2005-03-24 22:41:00,88.455,88.46,88.435,88.435,231800002.0
2005-03-24 22:42:00,88.462,88.463,88.42,88.42,85799999.0
2005-03-24 22:43:00,88.438,88.463,88.421,88.44,906399995.0
2005-03-24 22:44:00,88.454,88.475,88.432,88.434,619299993.0
2005-03-24 22:45:00,88.446,88.454,88.42,88.435,502399998.0
2005-03-24 22:46:00,88.46,88.461,88.423,88.431,310899994.0
2005-03-24 22:47:00,88.439,88.48,88.439,88.48,297699999.0
2005-03-24 22:48:00,88.454,88.455,88.413,88.415,584699992.0
2005-03-24 22:49:00,88.472,88.48,88.444,88.444,402899993.0
2005-03-24 22:50:00,88.456,88.456,88.418,88.418,218800000.0
2005-03-24 22:51:00,88.447,88.459,88.418,88.422,649600000.0
2005-03-24 22:52:00,88.454,88.471,88.439,88.454,160699999.0
2005-03-24 22:53:00,88.447,88.465,88.397,88.442,451699999.0
2005-03-24 22:54:00,88.473,88.475,88.441,88.447,241000002.0
2005-03-24 22:55:00,88.468,88.48,88.451,88.459,443299998.0
2005-03-24 22:56:00,88.441,88.463,88.439,88.459,312800003.0
2005-03-24 22:57:00,88.45,88.469,88.424,88.453,152900000.0
2005-03-24 22:58:00,88.444,88.473,88.444,88.452,187800001.0
2005-03-24 22:59:00,88.44,88.461,88.391,88.435,351899994.0
2005-03-24 23:00:00,88.487,88.487,88.443,88.444,305899995.0
2005-03-24 23:01:00,88.48,88.48,88.444,88.455,161300000.0
2005-03-24 23:02:00,88.458,88.475,88.451,88.471,244099998.0
2005-03-24 23:03:00,88.472,88.48,88.455,88.478,319199997.0
2005-03-24 23:04:00,88.454,88.482,88.439,88.482,175399994.0
2005-03-24 23:05:00,88.454,88.459,88.433,88.433,91400000.0
2005-03-24 23:06:00,88.463,88.463,88.44,88.441,299199998.0
2005-03-24 23:07:00,88.452,88.473,88.444,88.46,188500000.0
2005-03-24 23:08:00,88.46,88.462,88.437,88.438,322400001.0
2005-03-24 23:09:00,88.464,88.475,88.444,88.467,234899998.0
2005-03-24 23:10:00,88.459,88.487,88.455,88.469,182299999.0
2005-03-24 23:11:00,88.445,88.461,88.43,88.461,227400003.0
2005-03-24 23:12:00,88.461,88.493,88.457,88.493,264299999.0
2005-03-24 23:13:00,88.485,88.485,88.453,88.456,142400000.0
2005-03-24 23:14:00,88.491,88.491,88.464,88.464,378499997.0
2005-03-24 23:15:00,88.491,88.491,88.472,88.472,77100000.0
2005-03-24 23:16:00,88.446,88.505,88.446,88.505,226200002.0
2005-03-24 23:17:00,88.485,88.51,88.467,88.483,280300001.0
2005-03-24 23:18:00,88.493,88.505,88.478,88.49,133399998.0
2005-03-24 23:19:00,88.479,88.484,88.454,88.484,217799999.0
2005-03-24 23:20:00,88.463,88.493,88.457,88.493,166399998.0
2005-03-24 23:21:00,88.489,88.494,88.471,88.481,146299998.0
2005-03-24 23:22:00,88.486,88.505,88.444,88.459,134799997.0
2005-03-24 23:23:00,88.481,88.486,88.445,88.457,269899995.0
2005-03-24 23:24:00,88.465,88.481,88.452,88.48,249599998.0
2005-03-24 23:25:00,88.439,88.455,88.431,88.44,19200000.0
2005-03-24 23:26:00,88.454,88.454,88.434,88.437,173299996.0
2005-03-24 23:27:00,88.463,88.471,88.441,88.453,391899997.0
2005-03-24 23:28:00,88.468,88.483,88.435,88.445,299500001.0
2005-03-24 23:29:00,88.456,88.456,88.418,88.429,379400003.0
2005-03-24 23:30:00,88.428,88.451,88.426,88.446,270999996.0
2005-03-24 23:31:00,88.426,88.451,88.426,88.451,200200000.0
2005-03-24 23:32:00,88.416,88.453,88.416,88.446,320099998.0
2005-03-24 23:33:00,88.409,88.443,88.409,88.433,180800000.0
2005-03-24 23:34:00,88.438,88.454,88.413,88.443,394700001.0
2005-03-24 23:35:00,88.451,88.451,88.393,88.41,263899998.0
2005-03-24 23:36:00,88.435,88.435,88.409,88.409,123400000.0
2005-03-24 23:37:00,88.415,88.44,88.413,88.423,239599999.0
2005-03-24 23:38:00,88.456,88.474,88.43,88.445,306300001.0
2005-03-24 23:39:00,88.448,88.449,88.418,88.432,123699999.0
2005-03-24 23:40:00,88.437,88.471,88.434,88.471,192199998.0
2005-03-24 23:41:00,88.452,88.486,88.449,88.463,124399998.0
2005-03-24 23:42:00,88.427,88.455,88.415,88.434,333699996.0
2005-03-24 23:43:00,88.425,88.461,88.425,88.461,194799999.0
2005-03-24 23:44:00,88.437,88.465,88.42,88.43,414299997.0
2005-03-24 23:45:00,88.422,88.437,88.407,88.429,238799998.0
2005-03-24 23:46:00,88.428,88.454,88.413,88.454,290799996.0
2005-03-24 23:47:00,88.451,88.47,88.433,88.455,263799999.0
2005-03-24 23:48:00,88.441,88.46,88.438,88.46,182399996.0
2005-03-24 23:49:00,88.448,88.468,88.419,88.455,447500004.0
2005-03-24 23:50:00,88.466,88.485,88.447,88.469,125000000.0
2005-03-24 23:51:00,88.487,88.507,88.469,88.5,314300001.0
2005-03-24 23:52:00,88.48,88.498,88.476,88.489,112799998.0
2005-03-24 23:53:00,88.473,88.494,88.471,88.485,155700001.0
2005-03-24 23:54:00,88.47,88.489,88.452,88.472,243699997.0
2005-03-24 23:55:00,88.446,88.46,88.432,88.44,130499998.0
2005-03-24 23:56:00,88.461,88.476,88.418,88.429,254000003.0
2005-03-24 23:57:00,88.418,88.445,88.418,88.445,187300000.0
2005-03-24 23:58:00,88.426,88.448,88.416,88.416,154500003.0
2005-03-24 23:59:00,88.44,88.458,88.422,88.425,269100000.0
2005-03-25 00:00:00,88.461,88.461,88.424,88.424,255800002.0
2005-03-25 00:01:00,88.41,88.465,88.41,88.465,256599997.0
2005-03-25 00:02:00,88.456,88.478,88.456,88.478,62900000.0
2005-03-25 00:03:00,88.463,88.483,88.451,88.483,288899995.0
2005-03-25 00:04:00,88.439,88.471,88.439,88.469,214499999.0
2005-03-25 00:05:00,88.433,88.455,88.422,88.455,261499996.0
2005-03-25 00:06:00,88.455,88.48,88.447,88.48,250800000.0
2005-03-25 00:07:00,88.474,88.488,88.46,88.463,271899998.0
2005-03-25 00:08:00,88.485,88.496,88.476,88.493,283400000.0
2005-03-25 00:09:00,88.468,88.468,88.423,88.423,215500003.0
2005-03-25 00:10:00,88.484,88.498,88.464,88.486,196799996.0
2005-03-25 00:11:00,88.466,88.498,88.46,88.498,121600000.0
2005-03-25 00:12:00,88.502,88.51,88.458,88.458,319899995.0
2005-03-25 00:13:00,88.47,88.496,88.463,88.492,302299999.0
2005-03-25 00:14:00,88.475,88.493,88.465,88.465,138399999.0
2005-03-25 00:15:00,88.462,88.49,88.462,88.474,117299998.0
2005-03-25 00:16:00,88.503,88.513,88.473,88.499,314999999.0
2005-03-25 00:17:00,88.483,88.49,88.462,88.482,289400000.0
2005-03-25 00:18:00,88.491,88.494,88.454,88.454,258800000.0
2005-03-25 00:19:00,88.463,88.48,88.456,88.473,195599998.0
2005-03-25 00:20:00,88.445,88.473,88.424,88.436,275600004.0
2005-03-25 00:21:00,88.451,88.479,88.447,88.464,194499995.0
2005-03-25 00:22:00,88.461,88.495,88.459,88.495,173799998.0
2005-03-25 00:23:00,88.481,88.5,88.481,88.495,162999997.0
2005-03-25 00:24:00,88.47,88.484,88.451,88.455,253700006.0
2005-03-25 00:25:00,88.46,88.493,88.458,88.478,119999998.0
2005-03-25 00:26:00,88.476,88.505,88.471,88.493,280299997.0
2005-03-25 00:27:00,88.488,88.488,88.451,88.452,182299998.0
2005-03-25 00:28:00,88.474,88.495,88.47,88.485,278899998.0
2005-03-25 00:29:00,88.484,88.491,88.455,88.48,267099999.0
2005-03-25 00:30:00,88.491,88.511,88.476,88.494,77299998.0
2005-03-25 00:31:00,88.485,88.51,88.475,88.493,55199999.0
2005-03-25 00:32:00,88.483,88.51,88.476,88.486,279700003.0
2005-03-25 00:33:00,88.49,88.49,88.464,88.478,214199999.0
2005-03-25 00:34:00,88.487,88.487,88.432,88.432,76900000.0
2005-03-25 00:35:00,88.456,88.493,88.456,88.484,232600001.0
2005-03-25 00:36:00,88.52,88.551,88.494,88.533,227999997.0
2005-03-25 00:37:00,88.538,88.55,88.513,88.531,255399998.0
2005-03-25 00:38:00,88.507,88.558,88.507,88.532,241299997.0
2005-03-25 00:39:00,88.532,88.561,88.524,88.541,164700000.0
2005-03-25 00:40:00,88.555,88.555,88.524,88.53,260900001.0
2005-03-25 00:41:00,88.533,88.562,88.533,88.545,194199996.0
2005-03-25 00:42:00,88.517,88.551,88.503,88.529,346799999.0
2005-03-25 00:43:00,88.513,88.551,88.504,88.526,350100001.0
2005-03-25 00:44:00,88.519,88.538,88.5,88.512,289300004.0
2005-03-25 00:45:00,88.526,88.545,88.511,88.542,200999997.0
2005-03-25 00:46:00,88.545,88.567,88.52,88.554,207300003.0
2005-03-25 00:47:00,88.578,88.578,88.544,88.557,305099999.0
2005-03-25 00:48:00,88.55,88.565,88.53,88.55,194199999.0
2005-03-25 00:49:00,88.565,88.577,88.549,88.552,200799998.0
2005-03-25 00:50:00,88.566,88.571,88.539,88.55,223099999.0
2005-03-25 00:51:00,88.56,88.585,88.545,88.563,253200005.0
2005-03-25 00:52:00,88.57,88.57,88.535,88.547,153999998.0
2005-03-25 00:53:00,88.565,88.6,88.555,88.6,356399999.0
2005-03-25 00:54:00,88.543,88.56,88.525,88.547,172400000.0
2005-03-25 00:55:00,88.533,88.568,88.524,88.568,273700000.0
2005-03-25 00:56:00,88.557,88.566,88.538,88.551,316900001.0
2005-03-25 00:57:00,88.567,88.573,88.543,88.558,242499999.0
2005-03-25 00:58:00,88.536,88.549,88.524,88.542,189600000.0
2005-03-25 00:59:00,88.546,88.558,88.535,88.552,238399994.0
2005-03-25 01:00:00,88.554,88.574,88.531,88.537,239499999.0
2005-03-25 01:01:00,88.542,88.573,88.538,88.551,247799997.0
2005-03-25 01:02:00,88.561,88.586,88.542,88.581,139499997.0
2005-03-25 01:03:00,88.551,88.581,88.551,88.58,127600000.0
2005-03-25 01:04:00,88.555,88.574,88.549,88.568,159400001.0
2005-03-25 01:05:00,88.57,88.57,88.538,88.538,61300000.0
2005-03-25 01:06:00,88.554,88.576,88.534,88.547,165400001.0
2005-03-25 01:07:00,88.536,88.556,88.521,88.54,294000001.0
2005-03-25 01:08:00,88.546,88.565,88.536,88.536,305899998.0
2005-03-25 01:09:00,88.541,88.541,88.517,88.527,157299998.0
2005-03-25 01:10:00,88.533,88.552,88.516,88.54,201199999.0
2005-03-25 01:11:00,88.518,88.548,88.512,88.525,298000003.0
2005-03-25 01:12:00,88.527,88.55,88.52,88.538,317899997.0
2005-03-25 01:13:00,88.514,88.554,88.514,88.548,321699994.0
2005-03-25 01:14:00,88.516,88.533,88.491,88.506,106400000.0
2005-03-25 01:15:00,88.544,88.544,88.509,88.519,227000003.0
2005-03-25 01:16:00,88.543,88.555,88.526,88.543,273499998.0
2005-03-25 01:17:00,88.521,88.544,88.509,88.523,300300000.0
2005-03-25 01:18:00,88.557,88.562,88.531,88.535,255200002.0
2005-03-25 01:19:00,88.549,88.557,88.523,88.523,102100000.0
2005-03-25 01:20:00,88.513,88.552,88.505,88.519,221399995.0
2005-03-25 01:21:00,88.523,88.523,88.493,88.497,266500000.0
2005-03-25 01:22:00,88.55,88.55,88.524,88.55,279500004.0
2005-03-25 01:23:00,88.535,88.555,88.51,88.534,143199998.0
2005-03-25 01:24:00,88.546,88.546,88.514,88.514,185699998.0
2005-03-25 01:25:00,88.517,88.536,88.507,88.529,149799998.0
2005-03-25 01:26:00,88.522,88.539,88.51,88.527,231799995.0
2005-03-25 01:27:00,88.512,88.534,88.509,88.514,219299999.0
2005-03-25 01:28:00,88.524,88.55,88.523,88.55,156499999.0
2005-03-25 01:29:00,88.524,88.538,88.498,88.503,273800000.0
2005-03-25 01:30:00,88.54,88.548,88.507,88.517,254699998.0
2005-03-25 01:31:00,88.494,88.525,88.494,88.525,116299999.0
2005-03-25 01:32:00,88.547,88.552,88.533,88.536,102399996.0
2005-03-25 01:33:00,88.537,88.542,88.522,88.537,92899999.0
2005-03-25 01:34:00,88.537,88.558,88.526,88.531,360600001.0
2005-03-25 01:35:00,88.536,88.553,88.527,88.527,218900002.0
2005-03-25 01:36:00,88.552,88.552,88.51,88.51,178900003.0
2005-03-25 01:37:00,88.537,88.544,88.516,88.531,176500002.0
2005-03-25 01:38:00,88.523,88.561,88.501,88.542,244800003.0
2005-03-25 01:39:00,88.504,88.535,88.504,88.511,280200001.0
2005-03-25 01:40:00,88.535,88.543,88.51,88.522,136599998.0
2005-03-25 01:41:00,88.527,88.555,88.526,88.532,278300007.0
2005-03-25 01:42:00,88.547,88.548,88.516,88.523,317199999.0
2005-03-25 01:43:00,88.524,88.537,88.502,88.523,172699998.0
2005-03-25 01:44:00,88.505,88.533,88.505,88.509,204499997.0
2005-03-25 01:45:00,88.501,88.522,88.494,88.513,287300000.0
2005-03-25 01:46:00,88.48,88.48,88.452,88.452,110400000.0
2005-03-25 01:47:00,88.431,88.438,88.409,88.421,140399997.0
2005-03-25 01:48:00,88.441,88.441,88.404,88.428,373699996.0
2005-03-25 01:49:00,88.414,88.436,88.41,88.434,227399999.0
2005-03-25 01:50:00,88.414,88.455,88.414,88.438,222199999.0
2005-03-25 01:51:00,88.436,88.437,88.411,88.427,149699998.0
2005-03-25 01:52:00,88.42,88.459,88.408,88.438,101800000.0
2005-03-25 01:53:00,88.411,88.437,88.397,88.428,369800002.0
2005-03-25 01:54:00,88.431,88.431,88.402,88.403,288000002.0
2005-03-25 01:55:00,88.408,88.436,88.408,88.417,201000002.0
2005-03-25 01:56:00,88.42,88.445,88.399,88.417,437899994.0
2005-03-25 01:57:00,88.425,88.451,88.423,88.442,245699996.0
2005-03-25 01:58:00,88.437,88.468,88.436,88.448,347599997.0
2005-03-25 01:59:00,88.434,88.458,88.426,88.445,240999996.0
2005-03-25 02:00:00,88.433,88.454,88.431,88.449,208099997.0
2005-03-25 02:01:00,88.474,88.486,88.454,88.467,184900001.0
2005-03-25 02:02:00,88.48,88.492,88.467,88.476,135200000.0
2005-03-25 02:03:00,88.439,88.467,88.435,88.45,185900000.0
2005-03-25 02:04:00,88.454,88.454,88.434,88.434,52900001.0
2005-03-25 02:05:00,88.465,88.465,88.439,88.447,264699999.0
2005-03-25 02:06:00,88.43,88.457,88.412,88.418,185500001.0
2005-03-25 02:07:00,88.438,88.464,88.435,88.456,157599998.0
2005-03-25 02:08:00,88.459,88.469,88.446,88.45,231200002.0
2005-03-25 02:09:00,88.477,88.478,88.448,88.46,211199998.0
2005-03-25 02:10:00,88.46,88.46,88.433,88.439,153900003.0
2005-03-25 02:11:00,88.468,88.468,88.44,88.44,288899995.0
2005-03-25 02:12:00,88.461,88.479,88.456,88.473,224799996.0
2005-03-25 02:13:00,88.456,88.475,88.451,88.456,214999999.0
2005-03-25 02:14:00,88.47,88.484,88.458,88.47,226099998.0
2005-03-25 02:15:00,88.462,88.47,88.437,88.437,312100003.0
2005-03-25 02:16:00,88.452,88.465,88.435,88.436,281000001.0
2005-03-25 02:17:00,88.435,88.456,88.434,88.455,106700001.0
2005-03-25 02:18:00,88.452,88.472,88.442,88.447,219099998.0
2005-03-25 02:19:00,88.45,88.471,88.441,88.455,186799994.0
2005-03-25 02:20:00,88.444,88.466,88.434,88.453,174200000.0
2005-03-25 02:21:00,88.433,88.454,88.423,88.428,267299996.0
2005-03-25 02:22:00,88.446,88.465,88.436,88.45,197400003.0
2005-03-25 02:23:00,88.435,88.45,88.422,88.427,191000001.0
2005-03-25 02:24:00,88.451,88.465,88.415,88.415,319800005.0
2005-03-25 02:25:00,88.412,88.437,88.399,88.437,239799999.0
2005-03-25 02:26:00,88.427,88.44,88.413,88.44,134899999.0
2005-03-25 02:27:00,88.463,88.474,88.45,88.465,204599996.0
2005-03-25 02:28:00,88.458,88.467,88.439,88.439,203500003.0
2005-03-25 02:29:00,88.448,88.467,88.443,88.467,272999999.0
2005-03-25 02:30:00,88.435,88.479,88.435,88.469,190400001.0
2005-03-25 02:31:00,88.479,88.498,88.472,88.479,204000003.0
2005-03-25 02:32:00,88.476,88.508,88.461,88.469,234099998.0
2005-03-25 02:33:00,88.464,88.49,88.46,88.46,215799997.0
2005-03-25 02:34:00,88.46,88.481,88.435,88.451,280499999.0
2005-03-25 02:35:00,88.462,88.484,88.445,88.463,317400002.0
2005-03-25 02:36:00,88.471,88.491,88.45,88.475,175499999.0
2005-03-25 02:37:00,88.481,88.499,88.457,88.494,178599999.0
2005-03-25 02:38:00,88.486,88.502,88.465,88.475,230400001.0
2005-03-25 02:39:00,88.469,88.507,88.469,88.494,228300000.0
2005-03-25 02:40:00,88.505,88.505,88.465,88.478,166500001.0
2005-03-25 02:41:00,88.461,88.475,88.443,88.475,424899997.0
2005-03-25 02:42:00,88.474,88.488,88.46,88.469,278299999.0
2005-03-25 02:43:00,88.441,88.474,88.441,88.461,274299998.0
2005-03-25 02:44:00,88.459,88.489,88.448,88.464,148599997.0
2005-03-25 02:45:00,88.455,88.482,88.452,88.482,73699999.0
2005-03-25 02:46:00,88.486,88.486,88.44,88.44,164999998.0
2005-03-25 02:47:00,88.434,88.481,88.419,88.463,159000001.0
2005-03-25 02:48:00,88.444,88.477,88.442,88.458,273600003.0
2005-03-25 02:49:00,88.453,88.476,88.441,88.456,101200002.0
2005-03-25 02:50:00,88.474,88.485,88.455,88.465,153400000.0
2005-03-25 02:51:00,88.442,88.469,88.442,88.468,230400002.0
2005-03-25 02:52:00,88.445,88.474,88.445,88.468,282199998.0
2005-03-25 02:53:00,88.456,88.49,88.44,88.474,192799997.0
2005-03-25 02:54:00,88.459,88.484,88.45,88.484,139100001.0
2005-03-25 02:55:00,88.494,88.515,88.476,88.486,183500000.0
2005-03-25 02:56:00,88.516,88.521,88.498,88.5,346999995.0
2005-03-25 02:57:00,88.485,88.517,88.485,88.506,156399998.0
2005-03-25 02:58:00,88.51,88.51,88.489,88.49,103000002.0
2005-03-25 02:59:00,88.48,88.524,88.48,88.521,317799998.0
2005-03-25 03:00:00,88.511,88.528,88.475,88.521,219899999.0
2005-03-25 03:01:00,88.516,88.534,88.504,88.516,249499997.0
2005-03-25 03:02:00,88.506,88.524,88.506,88.524,140899997.0
2005-03-25 03:03:00,88.51,88.544,88.497,88.527,131600002.0
2005-03-25 03:04:00,88.493,88.513,88.481,88.487,144099999.0
2005-03-25 03:05:00,88.498,88.514,88.482,88.495,260099999.0
2005-03-25 03:06:00,88.526,88.526,88.494,88.494,84400000.0
2005-03-25 03:07:00,88.532,88.532,88.492,88.507,113000000.0
2005-03-25 03:08:00,88.508,88.529,88.5,88.523,318199995.0
2005-03-25 03:09:00,88.52,88.535,88.499,88.499,196099999.0
2005-03-25 03:10:00,88.519,88.537,88.508,88.528,270400001.0
2005-03-25 03:11:00,88.524,88.539,88.506,88.53,257200001.0
2005-03-25 03:12:00,88.552,88.552,88.516,88.516,227299999.0
2005-03-25 03:13:00,88.551,88.553,88.526,88.528,268200006.0
2005-03-25 03:14:00,88.558,88.565,88.545,88.545,107800000.0
2005-03-25 03:15:00,88.553,88.572,88.533,88.55,202599997.0
2005-03-25 03:16:00,88.532,88.548,88.526,88.528,85799999.0
2005-03-25 03:17:00,88.513,88.539,88.513,88.538,214700001.0
2005-03-25 03:18:00,88.522,88.54,88.507,88.54,317599999.0
2005-03-25 03:19:00,88.555,88.555,88.53,88.531,271299999.0
2005-03-25 03:20:00,88.51,88.54,88.51,88.527,130800000.0
2005-03-25 03:21:00,88.525,88.531,88.501,88.501,456299999.0
2005-03-25 03:22:00,88.509,88.525,88.498,88.524,273699998.0
2005-03-25 03:23:00,88.521,88.541,88.515,88.515,280199998.0
2005-03-25 03:24:00,88.506,88.542,88.495,88.542,205199999.0
2005-03-25 03:25:00,88.533,88.552,88.512,88.512,278099999.0
2005-03-25 03:26:00,88.527,88.542,88.52,88.52,159799997.0
2005-03-25 03:27:00,88.489,88.531,88.489,88.531,198100005.0
2005-03-25 03:28:00,88.522,88.522,88.491,88.496,254299998.0
2005-03-25 03:29:00,88.483,88.51,88.471,88.485,300599997.0
2005-03-25 03:30:00,88.532,88.532,88.5,88.5,169599998.0
2005-03-25 03:31:00,88.486,88.503,88.482,88.501,207699995.0
2005-03-25 03:32:00,88.5,88.515,88.472,88.494,325100000.0
2005-03-25 03:33:00,88.504,88.517,88.489,88.492,356799996.0
2005-03-25 03:34:00,88.498,88.536,88.492,88.536,181800001.0
2005-03-25 03:35:00,88.506,88.516,88.486,88.49,237099999.0
2005-03-25 03:36:00,88.498,88.5,88.465,88.483,279199999.0
2005-03-25 03:37:00,88.474,88.494,88.459,88.464,244000002.0
2005-03-25 03:38:00,88.473,88.499,88.454,88.481,154600002.0
2005-03-25 03:39:00,88.483,88.494,88.46,88.479,141799998.0
2005-03-25 03:40:00,88.465,88.496,88.465,88.485,208999997.0
2005-03-25 03:41:00,88.466,88.483,88.466,88.483,23900000.0
2005-03-25 03:42:00,88.515,88.522,88.501,88.504,252799997.0
2005-03-25 03:43:00,88.484,88.5,88.467,88.483,190700001.0
2005-03-25 03:44:00,88.464,88.5,88.436,88.5,211700003.0
2005-03-25 03:45:00,88.49,88.505,88.473,88.476,211799997.0
2005-03-25 03:46:00,88.51,88.511,88.488,88.491,175999999.0
2005-03-25 03:47:00,88.492,88.524,88.49,88.515,288500000.0
2005-03-25 03:48:00,88.53,88.53,88.497,88.497,69200000.0
2005-03-25 03:49:00,88.508,88.529,88.483,88.512,219000002.0
2005-03-25 03:50:00,88.502,88.518,88.483,88.494,232199998.0
2005-03-25 03:51:00,88.499,88.512,88.476,88.482,228099996.0
2005-03-25 03:52:00,88.491,88.526,88.489,88.526,304100005.0
2005-03-25 03:53:00,88.519,88.52,88.492,88.502,260400000.0
2005-03-25 03:54:00,88.532,88.532,88.492,88.492,214100000.0
2005-03-25 03:55:00,88.494,88.509,88.478,88.488,289900000.0
2005-03-25 03:56:00,88.506,88.517,88.495,88.517,187800000.0
2005-03-25 03:57:00,88.503,88.52,88.48,88.494,58300000.0
2005-03-25 03:58:00,88.483,88.508,88.472,88.49,288999995.0
2005-03-25 03:59:00,88.483,88.518,88.479,88.518,290900001.0
2005-03-25 04:00:00,88.484,88.518,88.484,88.501,198300000.0
2005-03-25 04:01:00,88.51,88.538,88.509,88.515,120399999.0
2005-03-25 04:02:00,88.497,88.515,88.495,88.495,70900000.0
2005-03-25 04:03:00,88.52,88.53,88.509,88.511,48399998.0
2005-03-25 04:04:00,88.486,88.51,88.48,88.48,160699999.0
2005-03-25 04:05:00,88.522,88.537,88.51,88.523,255500003.0
2005-03-25 04:06:00,88.507,88.517,88.484,88.501,140499997.0
2005-03-25 04:07:00,88.512,88.525,88.497,88.52,237700003.0
2005-03-25 04:08:00,88.516,88.523,88.49,88.523,172899999.0
2005-03-25 04:09:00,88.507,88.524,88.49,88.516,370799996.0
2005-03-25 04:10:00,88.498,88.523,88.494,88.514,118899999.0
2005-03-25 04:11:00,88.482,88.518,88.482,88.49,269299996.0
2005-03-25 04:12:00,88.515,88.52,88.501,88.507,92899999.0
2005-03-25 04:13:00,88.516,88.523,88.504,88.511,115900000.0
2005-03-25 04:14:00,88.524,88.544,88.509,88.529,95199998.0
2005-03-25 04:15:00,88.504,88.543,88.491,88.531,197100000.0
2005-03-25 04:16:00,88.501,88.521,88.494,88.516,188199996.0
2005-03-25 04:17:00,88.49,88.517,88.49,88.517,211799997.0
2005-03-25 04:18:00,88.501,88.534,88.498,88.527,220500002.0
2005-03-25 04:19:00,88.53,88.546,88.515,88.519,219399995.0
2005-03-25 04:20:00,88.5,88.528,88.485,88.515,446599996.0
2005-03-25 04:21:00,88.521,88.541,88.492,88.507,120600002.0
2005-03-25 04:22:00,88.505,88.522,88.499,88.499,79199997.0
2005-03-25 04:23:00,88.514,88.52,88.49,88.498,148200000.0
2005-03-25 04:24:00,88.489,88.512,88.488,88.507,326599999.0
2005-03-25 04:25:00,88.505,88.517,88.488,88.5,164199999.0
2005-03-25 04:26:00,88.512,88.532,88.489,88.509,276299995.0
2005-03-25 04:27:00,88.501,88.527,88.493,88.512,150299996.0
2005-03-25 04:28:00,88.525,88.532,88.51,88.523,230899997.0
2005-03-25 04:29:00,88.512,88.526,88.503,88.517,120699996.0
2005-03-25 04:30:00,88.51,88.51,88.484,88.493,117799998.0
2005-03-25 04:31:00,88.483,88.51,88.478,88.51,164999997.0
2005-03-25 04:32:00,88.501,88.525,88.494,88.512,277200003.0
2005-03-25 04:33:00,88.491,88.524,88.491,88.516,149900001.0
2005-03-25 04:34:00,88.523,88.542,88.517,88.521,134200001.0
2005-03-25 04:35:00,88.512,88.532,88.502,88.518,235299998.0
2005-03-25 04:36:00,88.524,88.541,88.495,88.535,110299999.0
2005-03-25 04:37:00,88.525,88.555,88.517,88.555,187299997.0
2005-03-25 04:38:00,88.508,88.531,88.5,88.507,192100000.0
2005-03-25 04:39:00,88.529,88.539,88.479,88.498,312600001.0
2005-03-25 04:40:00,88.508,88.552,88.508,88.548,150499999.0
2005-03-25 04:41:00,88.558,88.558,88.521,88.536,199100001.0
2005-03-25 04:42:00,88.536,88.551,88.531,88.551,107200000.0
2005-03-25 04:43:00,88.534,88.564,88.534,88.558,204499996.0
2005-03-25 04:44:00,88.553,88.575,88.539,88.556,140499997.0
2005-03-25 04:45:00,88.55,88.567,88.548,88.567,98399999.0
2005-03-25 04:46:00,88.534,88.566,88.534,88.551,255999998.0
2005-03-25 04:47:00,88.542,88.563,88.529,88.54,150800001.0
2005-03-25 04:48:00,88.568,88.568,88.55,88.55,33100000.0
2005-03-25 04:49:00,88.542,88.556,88.524,88.554,145900000.0
2005-03-25 04:50:00,88.585,88.585,88.536,88.536,222299999.0
2005-03-25 04:51:00,88.531,88.565,88.531,88.564,121099998.0
2005-03-25 04:52:00,88.561,88.57,88.545,88.552,321700000.0
2005-03-25 04:53:00,88.568,88.576,88.55,88.559,280099999.0
2005-03-25 04:54:00,88.571,88.593,88.54,88.557,171900001.0
2005-03-25 04:55:00,88.567,88.573,88.55,88.558,156699997.0
2005-03-25 04:56:00,88.537,88.565,88.514,88.522,207900000.0
2005-03-25 04:57:00,88.552,88.573,88.552,88.57,210199998.0
2005-03-25 04:58:00,88.563,88.565,88.532,88.532,118299999.0
2005-03-25 04:59:00,88.554,88.57,88.534,88.554,200799999.0
2005-03-25 05:00:00,88.548,88.566,88.544,88.56,286400003.0
2005-03-25 05:01:00,88.557,88.575,88.533,88.55,260199997.0
2005-03-25 05:02:00,88.522,88.56,88.52,88.546,195799997.0
2005-03-25 05:03:00,88.525,88.551,88.525,88.525,306400000.0
2005-03-25 05:04:00,88.52,88.55,88.51,88.55,187400000.0
2005-03-25 05:05:00,88.547,88.566,88.529,88.535,251399998.0
2005-03-25 05:06:00,88.524,88.531,88.498,88.512,223500000.0
2005-03-25 05:07:00,88.527,88.531,88.512,88.512,53700000.0
2005-03-25 05:08:00,88.536,88.536,88.491,88.501,118399999.0
2005-03-25 05:09:00,88.531,88.548,88.504,88.537,105300000.0
2005-03-25 05:10:00,88.535,88.541,88.503,88.522,288700000.0
2005-03-25 05:11:00,88.545,88.547,88.515,88.528,146099999.0
2005-03-25 05:12:00,88.528,88.557,88.528,88.557,138800001.0
2005-03-25 05:13:00,88.541,88.551,88.535,88.551,103300000.0
2005-03-25 05:14:00,88.549,88.549,88.519,88.52,153500000.0
2005-03-25 05:15:00,88.547,88.547,88.509,88.509,134699999.0
2005-03-25 05:16:00,88.541,88.553,88.534,88.538,124200001.0
2005-03-25 05:17:00,88.531,88.537,88.509,88.537,191799999.0
2005-03-25 05:18:00,88.542,88.542,88.503,88.532,272299997.0
2005-03-25 05:19:00,88.532,88.553,88.523,88.526,238399999.0
2005-03-25 05:20:00,88.529,88.541,88.527,88.541,72900001.0
2005-03-25 05:21:00,88.531,88.547,88.524,88.541,300600000.0
2005-03-25 05:22:00,88.525,88.546,88.514,88.514,198899999.0
2005-03-25 05:23:00,88.528,88.547,88.505,88.53,245199994.0
2005-03-25 05:24:00,88.537,88.537,88.517,88.519,190400002.0
2005-03-25 05:25:00,88.524,88.541,88.513,88.528,201700002.0
2005-03-25 05:26:00,88.507,88.53,88.5,88.53,135699998.0
2005-03-25 05:27:00,88.53,88.538,88.512,88.535,372200003.0
2005-03-25 05:28:00,88.538,88.558,88.52,88.558,261299996.0
2005-03-25 05:29:00,88.545,88.547,88.522,88.54,180199999.0
2005-03-25 05:30:00,88.539,88.539,88.524,88.524,60800001.0
2005-03-25 05:31:00,88.509,88.527,88.509,88.527,79500000.0
2005-03-25 05:32:00,88.545,88.557,88.533,88.538,217200002.0
2005-03-25 05:33:00,88.523,88.54,88.519,88.54,206300001.0
2005-03-25 05:34:00,88.541,88.555,88.539,88.545,60800000.0
2005-03-25 05:35:00,88.546,88.546,88.507,88.529,208499999.0
2005-03-25 05:36:00,88.544,88.544,88.516,88.533,209600001.0
2005-03-25 05:37:00,88.522,88.54,88.504,88.54,122099999.0
2005-03-25 05:38:00,88.511,88.529,88.504,88.528,244100000.0
2005-03-25 05:39:00,88.501,88.519,88.477,88.519,204700000.0
2005-03-25 05:40:00,88.492,88.51,88.478,88.491,124399997.0
2005-03-25 05:41:00,88.511,88.511,88.489,88.491,197200001.0
2005-03-25 05:42:00,88.51,88.519,88.496,88.496,175499999.0
2005-03-25 05:43:00,88.516,88.516,88.482,88.493,100100000.0
2005-03-25 05:44:00,88.499,88.515,88.479,88.479,142400000.0
2005-03-25 05:45:00,88.475,88.5,88.475,88.492,88199997.0
2005-03-25 05:46:00,88.491,88.514,88.471,88.514,215300001.0
2005-03-25 05:47:00,88.489,88.51,88.436,88.505,289100001.0
2005-03-25 05:48:00,88.526,88.526,88.478,88.478,126500002.0
2005-03-25 05:49:00,88.503,88.522,88.49,88.522,246200001.0
2005-03-25 05:50:00,88.518,88.541,88.503,88.534,252700001.0
2005-03-25 05:51:00,88.541,88.541,88.487,88.508,169399998.0
2005-03-25 05:52:00,88.509,88.56,88.509,88.56,182499999.0
2005-03-25 05:53:00,88.54,88.55,88.504,88.509,247999999.0
2005-03-25 05:54:00,88.532,88.541,88.519,88.524,188199999.0
2005-03-25 05:55:00,88.512,88.553,88.512,88.548,201500001.0
2005-03-25 05:56:00,88.536,88.54,88.506,88.53,210600002.0
2005-03-25 05:57:00,88.517,88.538,88.512,88.52,71200000.0
2005-03-25 05:58:00,88.55,88.55,88.525,88.525,176700002.0
2005-03-25 05:59:00,88.543,88.559,88.543,88.544,166400001.0
2005-03-25 06:00:00,88.553,88.564,88.532,88.539,161699997.0
2005-03-25 06:01:00,88.552,88.568,88.536,88.549,82900002.0
2005-03-25 06:02:00,88.559,88.559,88.538,88.542,63699999.0
2005-03-25 06:03:00,88.549,88.56,88.538,88.56,63600001.0
2005-03-25 06:04:00,88.559,88.577,88.542,88.554,229799998.0
2005-03-25 06:05:00,88.544,88.563,88.537,88.552,438100005.0
2005-03-25 06:06:00,88.554,88.567,88.535,88.553,354100004.0
2005-03-25 06:07:00,88.541,88.563,88.537,88.538,277299996.0
2005-03-25 06:08:00,88.553,88.566,88.537,88.554,166700000.0
2005-03-25 06:09:00,88.534,88.57,88.531,88.57,200399998.0
2005-03-25 06:10:00,88.57,88.57,88.534,88.534,274999999.0
2005-03-25 06:11:00,88.526,88.556,88.512,88.556,153399998.0
2005-03-25 06:12:00,88.551,88.575,88.543,88.561,206499998.0
2005-03-25 06:13:00,88.577,88.585,88.548,88.549,189900005.0
2005-03-25 06:14:00,88.544,88.565,88.543,88.543,116400000.0
2005-03-25 06:15:00,88.538,88.565,88.537,88.55,194400002.0
2005-03-25 06:16:00,88.56,88.563,88.522,88.548,180799998.0
2005-03-25 06:17:00,88.55,88.562,88.532,88.544,242800004.0
2005-03-25 06:18:00,88.555,88.557,88.534,88.541,183600001.0
2005-03-25 06:19:00,88.55,88.563,88.54,88.561,236799998.0
2005-03-25 06:20:00,88.57,88.57,88.538,88.538,158300003.0
2005-03-25 06:21:00,88.544,88.565,88.534,88.55,316799996.0
2005-03-25 06:22:00,88.543,88.561,88.539,88.552,186899999.0
2005-03-25 06:23:00,88.555,88.56,88.534,88.558,253299996.0
2005-03-25 06:24:00,88.565,88.571,88.544,88.544,367800004.0
2005-03-25 06:25:00,88.554,88.56,88.527,88.527,372899995.0
2005-03-25 06:26:00,88.556,88.556,88.541,88.543,55400001.0
2005-03-25 06:27:00,88.549,88.56,88.534,88.559,245800000.0
2005-03-25 06:28:00,88.547,88.562,88.515,88.537,228799999.0
2005-03-25 06:29:00,88.524,88.546,88.52,88.533,198500002.0
2005-03-25 06:30:00,88.532,88.546,88.501,88.506,269999994.0
2005-03-25 06:31:00,88.54,88.559,88.529,88.538,352100001.0
2005-03-25 06:32:00,88.538,88.552,88.518,88.547,137200001.0
2005-03-25 06:33:00,88.53,88.549,88.513,88.548,250699998.0
2005-03-25 06:34:00,88.522,88.549,88.522,88.548,240500005.0
2005-03-25 06:35:00,88.563,88.563,88.508,88.531,128899997.0
2005-03-25 06:36:00,88.529,88.553,88.527,88.537,250899998.0
2005-03-25 06:37:00,88.527,88.554,88.523,88.534,368500000.0
2005-03-25 06:38:00,88.543,88.551,88.511,88.534,161499998.0
2005-03-25 06:39:00,88.517,88.539,88.517,88.538,246300004.0
2005-03-25 06:40:00,88.522,88.543,88.521,88.538,201100001.0
2005-03-25 06:41:00,88.526,88.545,88.519,88.544,133700001.0
2005-03-25 06:42:00,88.508,88.533,88.499,88.522,271899997.0
2005-03-25 06:43:00,88.517,88.534,88.506,88.52,166700001.0
2005-03-25 06:44:00,88.547,88.555,88.527,88.531,202400003.0
2005-03-25 06:45:00,88.534,88.534,88.505,88.515,182700002.0
2005-03-25 06:46:00,88.527,88.547,88.522,88.527,229800003.0
2005-03-25 06:47:00,88.532,88.546,88.513,88.52,173699999.0
2005-03-25 06:48:00,88.545,88.569,88.54,88.564,245399997.0
2005-03-25 06:49:00,88.567,88.583,88.547,88.562,183200002.0
2005-03-25 06:50:00,88.574,88.574,88.537,88.555,158299997.0
2005-03-25 06:51:00,88.539,88.557,88.516,88.534,182999999.0
2005-03-25 06:52:00,88.513,88.557,88.506,88.557,251000001.0
2005-03-25 06:53:00,88.547,88.547,88.509,88.512,280400000.0
2005-03-25 06:54:00,88.522,88.548,88.522,88.548,114800001.0
2005-03-25 06:55:00,88.54,88.553,88.528,88.541,133399999.0
2005-03-25 06:56:00,88.541,88.541,88.504,88.512,311900001.0
2005-03-25 06:57:00,88.509,88.531,88.506,88.531,112400000.0
2005-03-25 06:58:00,88.529,88.542,88.506,88.536,344399999.0
2005-03-25 06:59:00,88.52,88.537,88.508,88.508,235399996.0
2005-03-25 07:00:00,88.517,88.519,88.474,88.474,225900003.0
2005-03-25 07:01:00,88.487,88.516,88.487,88.516,214900001.0
2005-03-25 07:02:00,88.499,88.507,88.472,88.487,169500002.0
2005-03-25 07:03:00,88.494,88.508,88.482,88.505,294299998.0
2005-03-25 07:04:00,88.48,88.501,88.472,88.493,259600001.0
2005-03-25 07:05:00,88.489,88.505,88.483,88.499,402100001.0
2005-03-25 07:06:00,88.48,88.51,88.48,88.505,306599997.0
2005-03-25 07:07:00,88.495,88.512,88.477,88.481,193199999.0
2005-03-25 07:08:00,88.493,88.5,88.474,88.477,323599999.0
2005-03-25 07:09:00,88.495,88.498,88.477,88.498,159200000.0
2005-03-25 07:10:00,88.519,88.519,88.496,88.507,166000002.0
2005-03-25 07:11:00,88.503,88.513,88.466,88.49,220099999.0
2005-03-25 07:12:00,88.525,88.529,88.494,88.494,279400001.0
2005-03-25 07:13:00,88.497,88.515,88.49,88.506,262699997.0
2005-03-25 07:14:00,88.494,88.514,88.479,88.491,413499999.0
2005-03-25 07:15:00,88.517,88.525,88.495,88.497,129099999.0
2005-03-25 07:16:00,88.484,88.514,88.468,88.495,139599999.0
2005-03-25 07:17:00,88.504,88.511,88.488,88.49,211400003.0
2005-03-25 07:18:00,88.482,88.517,88.482,88.51,162500001.0
2005-03-25 07:19:00,88.49,88.508,88.476,88.501,302599996.0
2005-03-25 07:20:00,88.506,88.51,88.487,88.493,207500000.0
2005-03-25 07:21:00,88.502,88.502,88.475,88.475,61699999.0
2005-03-25 07:22:00,88.498,88.511,88.483,88.483,209299998.0
2005-03-25 07:23:00,88.492,88.507,88.475,88.484,329799993.0
2005-03-25 07:24:00,88.49,88.508,88.483,88.507,152299997.0
2005-03-25 07:25:00,88.485,88.509,88.479,88.509,144400002.0
2005-03-25 07:26:00,88.519,88.536,88.502,88.52,287800001.0
2005-03-25 07:27:00,88.513,88.53,88.496,88.511,174699999.0
2005-03-25 07:28:00,88.506,88.52,88.49,88.499,212400002.0
2005-03-25 07:29:00,88.495,88.514,88.48,88.487,233100000.0
2005-03-25 07:30:00,88.516,88.529,88.497,88.497,328599999.0
2005-03-25 07:31:00,88.525,88.537,88.493,88.502,211400003.0
2005-03-25 07:32:00,88.505,88.517,88.491,88.505,248999998.0
2005-03-25 07:33:00,88.509,88.509,88.464,88.504,162399999.0
2005-03-25 07:34:00,88.501,88.501,88.468,88.47,189199996.0
2005-03-25 07:35:00,88.472,88.51,88.472,88.505,300200000.0
2005-03-25 07:36:00,88.512,88.53,88.494,88.502,104899999.0
2005-03-25 07:37:00,88.508,88.529,88.496,88.514,198299999.0
2005-03-25 07:38:00,88.486,88.523,88.486,88.503,196899999.0
2005-03-25 07:39:00,88.522,88.522,88.474,88.474,273699998.0
2005-03-25 07:40:00,88.507,88.53,88.498,88.515,215399996.0
2005-03-25 07:41:00,88.521,88.546,88.521,88.533,211899996.0
2005-03-25 07:42:00,88.526,88.545,88.509,88.53,319100003.0
2005-03-25 07:43:00,88.514,88.542,88.514,88.52,314199999.0
2005-03-25 07:44:00,88.513,88.54,88.511,88.52,202800001.0
2005-03-25 07:45:00,88.495,88.544,88.495,88.54,209799999.0
2005-03-25 07:46:00,88.522,88.539,88.508,88.518,143999998.0
2005-03-25 07:47:00,88.501,88.514,88.486,88.495,288799997.0
2005-03-25 07:48:00,88.512,88.512,88.486,88.504,143100000.0
2005-03-25 07:49:00,88.492,88.529,88.487,88.502,249799998.0
2005-03-25 07:50:00,88.515,88.538,88.498,88.522,169499995.0
2005-03-25 07:51:00,88.53,88.551,88.517,88.53,197999998.0
2005-03-25 07:52:00,88.5,88.528,88.5,88.519,202899999.0
2005-03-25 07:53:00,88.522,88.528,88.5,88.502,190699998.0
2005-03-25 07:54:00,88.521,88.532,88.485,88.496,252100000.0
2005-03-25 07:55:00,88.5,88.53,88.492,88.525,254400000.0
2005-03-25 07:56:00,88.527,88.55,88.513,88.513,186499996.0
2005-03-25 07:57:00,88.525,88.553,88.52,88.537,261599999.0
2005-03-25 07:58:00,88.509,88.537,88.506,88.515,216000006.0
2005-03-25 07:59:00,88.491,88.548,88.491,88.519,275200000.0
2005-03-25 08:00:00,88.531,88.549,88.513,88.548,295300003.0
2005-03-25 08:01:00,88.547,88.553,88.505,88.505,309900003.0
2005-03-25 08:02:00,88.551,88.551,88.519,88.544,181200000.0
2005-03-25 08:03:00,88.55,88.568,88.538,88.543,409899998.0
2005-03-25 08:04:00,88.553,88.57,88.538,88.558,290499998.0
2005-03-25 08:05:00,88.56,88.574,88.544,88.549,111899999.0
2005-03-25 08:06:00,88.573,88.585,88.54,88.563,164899999.0
2005-03-25 08:07:00,88.568,88.586,88.548,88.567,225199998.0
2005-03-25 08:08:00,88.561,88.578,88.549,88.561,158799997.0
2005-03-25 08:09:00,88.557,88.581,88.542,88.579,372899997.0
2005-03-25 08:10:00,88.552,88.578,88.552,88.553,244499996.0
2005-03-25 08:11:00,88.572,88.583,88.547,88.547,152199999.0
2005-03-25 08:12:00,88.555,88.579,88.55,88.579,204100002.0
2005-03-25 08:13:00,88.585,88.585,88.555,88.555,304899999.0
2005-03-25 08:14:00,88.592,88.592,88.568,88.569,310100000.0
2005-03-25 08:15:00,88.592,88.592,88.556,88.556,223400000.0
2005-03-25 08:16:00,88.615,88.621,88.58,88.588,272999999.0
2005-03-25 08:17:00,88.581,88.598,88.576,88.576,102099999.0
2005-03-25 08:18:00,88.601,88.601,88.572,88.586,247000000.0
2005-03-25 08:19:00,88.581,88.598,88.546,88.596,394499997.0
2005-03-25 08:20:00,88.573,88.59,88.549,88.573,150099997.0
2005-03-25 08:21:00,88.593,88.593,88.566,88.574,119299998.0
2005-03-25 08:22:00,88.58,88.61,88.571,88.583,197299994.0
2005-03-25 08:23:00,88.583,88.591,88.556,88.567,91199999.0
2005-03-25 08:24:00,88.579,88.593,88.55,88.575,302299999.0
2005-03-25 08:25:00,88.578,88.598,88.577,88.587,109400000.0
2005-03-25 08:26:00,88.555,88.572,88.537,88.55,116600000.0
2005-03-25 08:27:00,88.53,88.539,88.512,88.52,330800000.0
2005-03-25 08:28:00,88.519,88.555,88.519,88.555,275800002.0
2005-03-25 08:29:00,88.505,88.54,88.505,88.54,156399998.0
2005-03-25 08:30:00,88.549,88.549,88.507,88.528,227099995.0
2005-03-25 08:31:00,88.558,88.558,88.533,88.542,102299999.0
2005-03-25 08:32:00,88.555,88.574,88.537,88.537,196499999.0
2005-03-25 08:33:00,88.553,88.581,88.544,88.545,199300000.0
2005-03-25 08:34:00,88.545,88.556,88.517,88.536,216100002.0
2005-03-25 08:35:00,88.518,88.553,88.516,88.529,237599999.0
2005-03-25 08:36:00,88.553,88.556,88.522,88.523,409900000.0
2005-03-25 08:37:00,88.522,88.539,88.509,88.521,302999998.0
2005-03-25 08:38:00,88.532,88.532,88.507,88.518,89700000.0
2005-03-25 08:39:00,88.478,88.508,88.464,88.508,274000000.0
2005-03-25 08:40:00,88.532,88.532,88.475,88.475,182600001.0
2005-03-25 08:41:00,88.511,88.517,88.485,88.485,226400001.0
2005-03-25 08:42:00,88.524,88.542,88.506,88.512,226299997.0
2005-03-25 08:43:00,88.518,88.548,88.514,88.548,330099997.0
2005-03-25 08:44:00,88.527,88.527,88.474,88.474,237500000.0
2005-03-25 08:45:00,88.527,88.542,88.503,88.542,302099998.0
2005-03-25 08:46:00,88.551,88.561,88.526,88.549,371899994.0
2005-03-25 08:47:00,88.537,88.582,88.537,88.572,124000002.0
2005-03-25 08:48:00,88.569,88.593,88.558,88.56,236599997.0
2005-03-25 08:49:00,88.547,88.581,88.547,88.581,195700002.0
2005-03-25 08:50:00,88.543,88.584,88.543,88.581,175000000.0
2005-03-25 08:51:00,88.572,88.598,88.551,88.579,303700001.0
2005-03-25 08:52:00,88.592,88.592,88.566,88.566,143200003.0
2005-03-25 08:53:00,88.571,88.587,88.542,88.559,254800000.0
2005-03-25 08:54:00,88.558,88.584,88.556,88.584,121699998.0
2005-03-25 08:55:00,88.586,88.59,88.57,88.575,217800000.0
2005-03-25 08:56:00,88.578,88.593,88.543,88.56,190300001.0
2005-03-25 08:57:00,88.569,88.576,88.549,88.56,282800001.0
2005-03-25 08:58:00,88.57,88.57,88.535,88.535,215599996.0
2005-03-25 08:59:00,88.529,88.56,88.529,88.56,163400004.0
2005-03-25 09:00:00,88.565,88.572,88.53,88.562,319900000.0
2005-03-25 09:01:00,88.557,88.586,88.557,88.577,286099999.0
2005-03-25 09:02:00,88.576,88.579,88.543,88.559,267800001.0
2005-03-25 09:03:00,88.57,88.59,88.547,88.568,350599995.0
2005-03-25 09:04:00,88.565,88.594,88.552,88.561,337400003.0
2005-03-25 09:05:00,88.575,88.6,88.559,88.579,209300001.0
2005-03-25 09:06:00,88.603,88.617,88.569,88.588,224099998.0
2005-03-25 09:07:00,88.581,88.601,88.568,88.583,265899998.0
2005-03-25 09:08:00,88.587,88.603,88.56,88.577,192500002.0
2005-03-25 09:09:00,88.59,88.61,88.578,88.603,216400000.0
2005-03-25 09:10:00,88.588,88.601,88.564,88.573,201300002.0
2005-03-25 09:11:00,88.593,88.598,88.574,88.581,182200002.0
2005-03-25 09:12:00,88.565,88.592,88.555,88.591,320300000.0
2005-03-25 09:13:00,88.573,88.585,88.555,88.567,213100000.0
2005-03-25 09:14:00,88.593,88.593,88.571,88.571,66100000.0
2005-03-25 09:15:00,88.592,88.592,88.54,88.54,187899997.0
2005-03-25 09:16:00,88.574,88.582,88.553,88.553,146800000.0
2005-03-25 09:17:00,88.555,88.571,88.53,88.53,243700001.0
2005-03-25 09:18:00,88.52,88.576,88.52,88.567,222100001.0
2005-03-25 09:19:00,88.567,88.584,88.543,88.582,267999995.0
2005-03-25 09:20:00,88.573,88.587,88.552,88.575,329100001.0
2005-03-25 09:21:00,88.573,88.585,88.556,88.559,100800000.0
2005-03-25 09:22:00,88.576,88.594,88.56,88.562,298599998.0
2005-03-25 09:23:00,88.56,88.579,88.549,88.562,153500000.0
2005-03-25 09:24:00,88.597,88.597,88.566,88.579,191799999.0
2005-03-25 09:25:00,88.556,88.585,88.549,88.57,242999999.0
2005-03-25 09:26:00,88.579,88.593,88.567,88.577,90600002.0
2005-03-25 09:27:00,88.582,88.596,88.551,88.569,325200001.0
2005-03-25 09:28:00,88.545,88.6,88.543,88.6,277899995.0
2005-03-25 09:29:00,88.606,88.621,88.589,88.607,166600000.0
2005-03-25 09:30:00,88.603,88.62,88.589,88.62,220899997.0
2005-03-25 09:31:00,88.58,88.61,88.567,88.574,219699999.0
2005-03-25 09:32:00,88.591,88.603,88.562,88.562,179500001.0
2005-03-25 09:33:00,88.573,88.621,88.573,88.62,253400002.0
2005-03-25 09:34:00,88.601,88.647,88.601,88.635,244599998.0
2005-03-25 09:35:00,88.598,88.634,88.598,88.618,269799999.0
2005-03-25 09:36:00,88.623,88.627,88.577,88.577,221800004.0
2005-03-25 09:37:00,88.573,88.61,88.563,88.589,221999998.0
2005-03-25 09:38:00,88.578,88.636,88.578,88.631,342900000.0
2005-03-25 09:39:00,88.626,88.643,88.615,88.618,298900000.0
2005-03-25 09:40:00,88.623,88.624,88.596,88.596,226899999.0
2005-03-25 09:41:00,88.603,88.618,88.585,88.597,303400001.0
2005-03-25 09:42:00,88.615,88.634,88.596,88.63,293399999.0
2005-03-25 09:43:00,88.616,88.658,88.599,88.658,196500002.0
2005-03-25 09:44:00,88.619,88.638,88.59,88.605,229200000.0
2005-03-25 09:45:00,88.607,88.632,88.598,88.611,196199997.0
2005-03-25 09:46:00,88.614,88.637,88.613,88.636,159800000.0
2005-03-25 09:47:00,88.601,88.629,88.601,88.629,111600001.0
2005-03-25 09:48:00,88.64,88.64,88.606,88.608,305400000.0
2005-03-25 09:49:00,88.642,88.65,88.626,88.633,147700000.0
2005-03-25 09:50:00,88.618,88.637,88.597,88.633,259499999.0
2005-03-25 09:51:00,88.623,88.643,88.613,88.63,250100005.0
2005-03-25 09:52:00,88.636,88.656,88.629,88.637,257300000.0
2005-03-25 09:53:00,88.622,88.648,88.62,88.628,222500001.0
2005-03-25 09:54:00,88.615,88.633,88.606,88.632,327300002.0
2005-03-25 09:55:00,88.622,88.648,88.607,88.618,110999997.0
2005-03-25 09:56:00,88.647,88.647,88.617,88.621,315899998.0
2005-03-25 09:57:00,88.632,88.65,88.62,88.64,239900002.0
2005-03-25 09:58:00,88.608,88.658,88.608,88.658,218899999.0
2005-03-25 09:59:00,88.624,88.651,88.609,88.649,251799999.0
2005-03-25 10:00:00,88.595,88.657,88.595,88.636,163899996.0
2005-03-25 10:01:00,88.635,88.683,88.63,88.635,280700000.0
2005-03-25 10:02:00,88.662,88.681,88.655,88.667,231799999.0
2005-03-25 10:03:00,88.663,88.69,88.651,88.69,348699998.0
2005-03-25 10:04:00,88.681,88.681,88.643,88.643,240899992.0
2005-03-25 10:05:00,88.687,88.687,88.657,88.68,245599996.0
2005-03-25 10:06:00,88.66,88.679,88.653,88.672,325199999.0
2005-03-25 10:07:00,88.66,88.66,88.631,88.66,135600000.0
2005-03-25 10:08:00,88.628,88.675,88.628,88.675,234600003.0
2005-03-25 10:09:00,88.634,88.664,88.634,88.664,119700000.0
2005-03-25 10:10:00,88.656,88.656,88.617,88.632,195600002.0
2005-03-25 10:11:00,88.641,88.669,88.64,88.664,313500001.0
2005-03-25 10:12:00,88.668,88.668,88.616,88.616,220300001.0
2005-03-25 10:13:00,88.662,88.673,88.64,88.64,99299998.0
2005-03-25 10:14:00,88.653,88.653,88.624,88.645,146299999.0
2005-03-25 10:15:00,88.642,88.653,88.62,88.634,274899995.0
2005-03-25 10:16:00,88.646,88.671,88.608,88.622,179899999.0
2005-03-25 10:17:00,88.632,88.651,88.612,88.612,197099998.0
2005-03-25 10:18:00,88.656,88.656,88.623,88.623,159599997.0
2005-03-25 10:19:00,88.611,88.66,88.611,88.66,322499997.0
2005-03-25 10:20:00,88.643,88.662,88.596,88.651,312699994.0
2005-03-25 10:21:00,88.645,88.662,88.631,88.647,168699997.0
2005-03-25 10:22:00,88.643,88.656,88.616,88.625,242600001.0
2005-03-25 10:23:00,88.62,88.62,88.585,88.594,220899996.0
2005-03-25 10:24:00,88.602,88.606,88.582,88.585,185599999.0
2005-03-25 10:25:00,88.578,88.599,88.565,88.589,265700002.0
2005-03-25 10:26:00,88.605,88.61,88.57,88.574,284700002.0
2005-03-25 10:27:00,88.57,88.609,88.57,88.609,142300000.0
2005-03-25 10:28:00,88.598,88.618,88.584,88.585,119400000.0
2005-03-25 10:29:00,88.577,88.577,88.545,88.554,146699998.0
2005-03-25 10:30:00,88.573,88.596,88.565,88.583,248800000.0
2005-03-25 10:31:00,88.603,88.622,88.566,88.611,204499998.0
2005-03-25 10:32:00,88.6,88.621,88.576,88.599,200000000.0
2005-03-25 10:33:00,88.589,88.607,88.581,88.582,231499998.0
2005-03-25 10:34:00,88.597,88.616,88.571,88.574,198499999.0
2005-03-25 10:35:00,88.576,88.579,88.548,88.548,290300005.0
2005-03-25 10:36:00,88.588,88.609,88.555,88.585,444700000.0
2005-03-25 10:37:00,88.616,88.622,88.583,88.6,355799999.0
2005-03-25 10:38:00,88.592,88.613,88.563,88.578,319699999.0
2005-03-25 10:39:00,88.592,88.614,88.588,88.596,133900000.0
2005-03-25 10:40:00,88.612,88.623,88.583,88.584,168300003.0
2005-03-25 10:41:00,88.612,88.627,88.589,88.601,158499998.0
2005-03-25 10:42:00,88.567,88.622,88.565,88.622,277600001.0
2005-03-25 10:43:00,88.601,88.622,88.576,88.585,336399998.0
2005-03-25 10:44:00,88.609,88.623,88.577,88.594,344899995.0
2005-03-25 10:45:00,88.6,88.632,88.6,88.621,381699999.0
2005-03-25 10:46:00,88.6,88.627,88.583,88.627,224199994.0
2005-03-25 10:47:00,88.629,88.642,88.615,88.635,246499995.0
2005-03-25 10:48:00,88.616,88.621,88.576,88.6,165899997.0
2005-03-25 10:49:00,88.617,88.617,88.57,88.577,126700000.0
2005-03-25 10:50:00,88.624,88.639,88.616,88.629,107800002.0
2005-03-25 10:51:00,88.608,88.645,88.608,88.636,291099997.0
2005-03-25 10:52:00,88.631,88.653,88.631,88.652,167399997.0
2005-03-25 10:53:00,88.64,88.651,88.613,88.613,249099995.0
2005-03-25 10:54:00,88.632,88.646,88.588,88.618,391599997.0
2005-03-25 10:55:00,88.669,88.677,88.639,88.643,314300001.0
2005-03-25 10:56:00,88.638,88.667,88.638,88.649,221900002.0
2005-03-25 10:57:00,88.655,88.684,88.639,88.657,198400002.0
2005-03-25 10:58:00,88.661,88.681,88.646,88.67,327900002.0
2005-03-25 10:59:00,88.667,88.681,88.651,88.661,200400000.0
2005-03-25 11:00:00,88.679,88.688,88.646,88.646,230999998.0
2005-03-25 11:01:00,88.671,88.68,88.635,88.657,222299998.0
2005-03-25 11:02:00,88.658,88.677,88.63,88.671,316400000.0
2005-03-25 11:03:00,88.669,88.684,88.643,88.659,100099998.0
2005-03-25 11:04:00,88.688,88.688,88.656,88.662,203900001.0
2005-03-25 11:05:00,88.635,88.67,88.633,88.648,400100000.0
2005-03-25 11:06:00,88.687,88.696,88.663,88.67,212100000.0
2005-03-25 11:07:00,88.661,88.682,88.649,88.657,106800001.0
2005-03-25 11:08:00,88.63,88.692,88.63,88.662,256300000.0
2005-03-25 11:09:00,88.632,88.665,88.632,88.665,133000000.0
2005-03-25 11:10:00,88.662,88.681,88.634,88.634,181499999.0
2005-03-25 11:11:00,88.658,88.673,88.627,88.635,247200002.0
2005-03-25 11:12:00,88.68,88.69,88.642,88.652,255799996.0
2005-03-25 11:13:00,88.637,88.691,88.627,88.673,171599999.0
2005-03-25 11:14:00,88.674,88.678,88.63,88.63,241200003.0
2005-03-25 11:15:00,88.63,88.674,88.628,88.64,382100002.0
2005-03-25 11:16:00,88.655,88.67,88.636,88.647,222800004.0
2005-03-25 11:17:00,88.631,88.684,88.631,88.684,160099996.0
2005-03-25 11:18:00,88.681,88.681,88.65,88.661,326599999.0
2005-03-25 11:19:00,88.641,88.681,88.641,88.675,128000000.0
2005-03-25 11:20:00,88.674,88.69,88.638,88.674,336800001.0
2005-03-25 11:21:00,88.69,88.69,88.64,88.643,277599998.0
2005-03-25 11:22:00,88.657,88.686,88.649,88.673,130200001.0
2005-03-25 11:23:00,88.668,88.695,88.668,88.686,79000000.0
2005-03-25 11:24:00,88.666,88.687,88.644,88.644,249199998.0
2005-03-25 11:25:00,88.702,88.724,88.698,88.703,156500000.0
2005-03-25 11:26:00,88.728,88.731,88.697,88.714,293099997.0
2005-03-25 11:27:00,88.731,88.731,88.683,88.686,254400000.0
2005-03-25 11:28:00,88.694,88.713,88.673,88.689,146000001.0
2005-03-25 11:29:00,88.685,88.703,88.674,88.684,269400000.0
2005-03-25 11:30:00,88.672,88.69,88.645,88.656,199700003.0
2005-03-25 11:31:00,88.66,88.686,88.652,88.662,151100001.0
2005-03-25 11:32:00,88.68,88.692,88.656,88.656,359100000.0
2005-03-25 11:33:00,88.649,88.675,88.632,88.632,301299997.0
2005-03-25 11:34:00,88.662,88.689,88.656,88.664,315899999.0
2005-03-25 11:35:00,88.654,88.679,88.638,88.666,152200001.0
2005-03-25 11:36:00,88.662,88.662,88.62,88.62,245799999.0
2005-03-25 11:37:00,88.655,88.677,88.641,88.644,273399997.0
2005-03-25 11:38:00,88.657,88.677,88.642,88.655,291000001.0
2005-03-25 11:39:00,88.649,88.682,88.636,88.651,270099998.0
2005-03-25 11:40:00,88.672,88.696,88.667,88.675,295599998.0
2005-03-25 11:41:00,88.651,88.686,88.651,88.683,353099998.0
2005-03-25 11:42:00,88.677,88.677,88.634,88.634,252999998.0
2005-03-25 11:43:00,88.658,88.687,88.653,88.667,221500002.0
2005-03-25 11:44:00,88.657,88.678,88.653,88.678,269299999.0
2005-03-25 11:45:00,88.663,88.68,88.656,88.661,383599998.0
2005-03-25 11:46:00,88.654,88.682,88.646,88.67,145899997.0
2005-03-25 11:47:00,88.671,88.683,88.655,88.669,195499999.0
2005-03-25 11:48:00,88.72,88.72,88.665,88.675,157200001.0
2005-03-25 11:49:00,88.673,88.685,88.654,88.661,334799994.0
2005-03-25 11:50:00,88.652,88.688,88.646,88.663,285600003.0
2005-03-25 11:51:00,88.658,88.678,88.646,88.666,183299998.0
2005-03-25 11:52:00,88.67,88.688,88.647,88.652,372200003.0
2005-03-25 11:53:00,88.681,88.683,88.655,88.661,330100003.0
2005-03-25 11:54:00,88.669,88.682,88.655,88.655,138400000.0
2005-03-25 11:55:00,88.659,88.688,88.659,88.684,249599999.0
2005-03-25 11:56:00,88.673,88.701,88.655,88.694,324700000.0
2005-03-25 11:57:00,88.675,88.68,88.651,88.662,137699998.0
2005-03-25 11:58:00,88.677,88.677,88.644,88.652,294999999.0
2005-03-25 11:59:00,88.672,88.672,88.623,88.634,291699995.0
2005-03-25 12:00:00,88.706,88.706,88.662,88.674,343899998.0
2005-03-25 12:01:00,88.67,88.682,88.657,88.657,147500001.0
2005-03-25 12:02:00,88.641,88.686,88.622,88.686,92699999.0
2005-03-25 12:03:00,88.684,88.689,88.66,88.678,217300001.0
2005-03-25 12:04:00,88.677,88.677,88.652,88.66,201200001.0
2005-03-25 12:05:00,88.651,88.679,88.638,88.657,94700000.0
2005-03-25 12:06:00,88.655,88.677,88.647,88.67,273900001.0
2005-03-25 12:07:00,88.665,88.683,88.651,88.665,347099998.0
2005-03-25 12:08:00,88.679,88.679,88.65,88.65,272000005.0
2005-03-25 12:09:00,88.641,88.681,88.641,88.68,237799999.0
2005-03-25 12:10:00,88.67,88.693,88.659,88.676,256199998.0
2005-03-25 12:11:00,88.682,88.683,88.65,88.658,374499995.0
2005-03-25 12:12:00,88.688,88.692,88.662,88.662,210300001.0
2005-03-25 12:13:00,88.67,88.69,88.659,88.665,212999999.0
2005-03-25 12:14:00,88.688,88.709,88.672,88.709,374900001.0
2005-03-25 12:15:00,88.677,88.684,88.646,88.654,122600000.0
2005-03-25 12:16:00,88.664,88.692,88.646,88.656,200899999.0
2005-03-25 12:17:00,88.639,88.68,88.639,88.674,276400001.0
2005-03-25 12:18:00,88.696,88.696,88.66,88.66,191599998.0
2005-03-25 12:19:00,88.665,88.688,88.649,88.661,288499997.0
2005-03-25 12:20:00,88.698,88.7,88.683,88.689,218599999.0
2005-03-25 12:21:00,88.692,88.7,88.667,88.676,331999997.0
2005-03-25 12:22:00,88.705,88.705,88.682,88.683,69700002.0
2005-03-25 12:23:00,88.685,88.691,88.656,88.666,170400000.0
2005-03-25 12:24:00,88.705,88.705,88.673,88.682,141299998.0
2005-03-25 12:25:00,88.697,88.712,88.666,88.679,220800001.0
2005-03-25 12:26:00,88.684,88.715,88.677,88.715,119500001.0
2005-03-25 12:27:00,88.691,88.712,88.685,88.698,282400003.0
2005-03-25 12:28:00,88.677,88.708,88.67,88.68,219400000.0
2005-03-25 12:29:00,88.691,88.7,88.673,88.679,229699999.0
2005-03-25 12:30:00,88.656,88.688,88.652,88.667,118099999.0
2005-03-25 12:31:00,88.667,88.702,88.665,88.678,216299998.0
2005-03-25 12:32:00,88.671,88.689,88.657,88.675,278500000.0
2005-03-25 12:33:00,88.665,88.689,88.66,88.685,120199999.0
2005-03-25 12:34:00,88.702,88.702,88.671,88.671,53799999.0
2005-03-25 12:35:00,88.649,88.667,88.645,88.65,128200001.0
2005-03-25 12:36:00,88.654,88.681,88.646,88.677,188099997.0
2005-03-25 12:37:00,88.666,88.682,88.645,88.667,164099999.0
2005-03-25 12:38:00,88.681,88.681,88.657,88.666,223100001.0
2005-03-25 12:39:00,88.623,88.671,88.623,88.671,138199997.0
2005-03-25 12:40:00,88.654,88.654,88.627,88.646,81000000.0
2005-03-25 12:41:00,88.629,88.665,88.623,88.641,296600000.0
2005-03-25 12:42:00,88.657,88.668,88.636,88.665,365500000.0
2005-03-25 12:43:00,88.655,88.67,88.636,88.652,159199998.0
2005-03-25 12:44:00,88.676,88.676,88.635,88.635,120800002.0
2005-03-25 12:45:00,88.631,88.691,88.631,88.691,380700001.0
2005-03-25 12:46:00,88.656,88.679,88.643,88.65,311000005.0
2005-03-25 12:47:00,88.675,88.675,88.635,88.646,324500003.0
2005-03-25 12:48:00,88.65,88.667,88.63,88.639,226500001.0
2005-03-25 12:49:00,88.636,88.666,88.626,88.666,261700002.0
2005-03-25 12:50:00,88.673,88.687,88.656,88.663,280700000.0
2005-03-25 12:51:00,88.644,88.671,88.644,88.657,219500002.0
2005-03-25 12:52:00,88.668,88.669,88.646,88.658,180500000.0
2005-03-25 12:53:00,88.65,88.663,88.602,88.602,121999999.0
2005-03-25 12:54:00,88.69,88.69,88.642,88.646,157399998.0
2005-03-25 12:55:00,88.608,88.668,88.608,88.643,133500000.0
2005-03-25 12:56:00,88.648,88.653,88.619,88.636,227199996.0
2005-03-25 12:57:00,88.635,88.669,88.634,88.669,165500000.0
2005-03-25 12:58:00,88.621,88.64,88.601,88.617,316799998.0
2005-03-25 12:59:00,88.631,88.642,88.595,88.595,230499995.0
2005-03-25 13:00:00,88.644,88.662,88.612,88.63,315999997.0
2005-03-25 13:01:00,88.624,88.641,88.602,88.628,217400002.0
2005-03-25 13:02:00,88.63,88.661,88.626,88.639,281500002.0
2005-03-25 13:03:00,88.634,88.663,88.629,88.645,213600000.0
2005-03-25 13:04:00,88.65,88.669,88.632,88.651,215799996.0
2005-03-25 13:05:00,88.623,88.664,88.616,88.643,144199998.0
2005-03-25 13:06:00,88.652,88.67,88.624,88.624,247700004.0
2005-03-25 13:07:00,88.62,88.673,88.605,88.631,292700004.0
2005-03-25 13:08:00,88.633,88.663,88.633,88.647,162599998.0
2005-03-25 13:09:00,88.658,88.658,88.627,88.634,186499996.0
2005-03-25 13:10:00,88.681,88.681,88.645,88.657,168399998.0
2005-03-25 13:11:00,88.662,88.668,88.638,88.667,224699997.0
2005-03-25 13:12:00,88.688,88.688,88.657,88.676,276299999.0
2005-03-25 13:13:00,88.675,88.675,88.651,88.658,211700000.0
2005-03-25 13:14:00,88.664,88.686,88.655,88.666,272999997.0
2005-03-25 13:15:00,88.686,88.686,88.643,88.643,189500001.0
2005-03-25 13:16:00,88.691,88.695,88.653,88.695,197599999.0
2005-03-25 13:17:00,88.683,88.699,88.641,88.664,245700002.0
2005-03-25 13:18:00,88.66,88.678,88.654,88.662,71100000.0
2005-03-25 13:19:00,88.659,88.672,88.644,88.646,214700000.0
2005-03-25 13:20:00,88.661,88.689,88.644,88.653,206000001.0
2005-03-25 13:21:00,88.668,88.686,88.655,88.667,276599998.0
2005-03-25 13:22:00,88.668,88.684,88.663,88.676,276699997.0
2005-03-25 13:23:00,88.655,88.672,88.644,88.655,219500000.0
2005-03-25 13:24:00,88.657,88.657,88.634,88.648,189999997.0
2005-03-25 13:25:00,88.641,88.65,88.613,88.613,251999994.0
2005-03-25 13:26:00,88.644,88.657,88.625,88.633,248100002.0
2005-03-25 13:27:00,88.62,88.649,88.613,88.639,232500002.0
2005-03-25 13:28:00,88.633,88.649,88.62,88.643,294100000.0
2005-03-25 13:29:00,88.63,88.63,88.599,88.613,201800002.0
2005-03-25 13:30:00,88.631,88.631,88.592,88.605,120700001.0
2005-03-25 13:31:00,88.618,88.639,88.597,88.612,182899999.0
2005-03-25 13:32:00,88.614,88.647,88.614,88.647,189799998.0
2005-03-25 13:33:00,88.629,88.633,88.605,88.619,276000000.0
2005-03-25 13:34:00,88.645,88.65,88.628,88.645,221100000.0
2005-03-25 13:35:00,88.633,88.652,88.62,88.643,345900004.0
2005-03-25 13:36:00,88.618,88.646,88.615,88.641,174100001.0
2005-03-25 13:37:00,88.65,88.671,88.638,88.662,195999997.0
2005-03-25 13:38:00,88.665,88.665,88.586,88.586,265400001.0
2005-03-25 13:39:00,88.664,88.664,88.614,88.616,174100000.0
2005-03-25 13:40:00,88.623,88.663,88.608,88.641,320699999.0
2005-03-25 13:41:00,88.627,88.657,88.624,88.654,172099999.0
2005-03-25 13:42:00,88.665,88.675,88.634,88.654,215500003.0
2005-03-25 13:43:00,88.663,88.68,88.64,88.655,145299999.0
2005-03-25 13:44:00,88.663,88.663,88.63,88.63,103999999.0
2005-03-25 13:45:00,88.651,88.658,88.611,88.611,274099998.0
2005-03-25 13:46:00,88.657,88.657,88.627,88.627,117600002.0
2005-03-25 13:47:00,88.621,88.671,88.621,88.671,200499999.0
2005-03-25 13:48:00,88.662,88.68,88.651,88.651,160500002.0
2005-03-25 13:49:00,88.679,88.687,88.632,88.667,173099999.0
2005-03-25 13:50:00,88.681,88.688,88.655,88.675,273000000.0
2005-03-25 13:51:00,88.664,88.681,88.662,88.68,160299999.0
2005-03-25 13:52:00,88.654,88.666,88.632,88.643,230699999.0
2005-03-25 13:53:00,88.666,88.674,88.636,88.652,203100000.0
2005-03-25 13:54:00,88.643,88.66,88.632,88.637,311399999.0
2005-03-25 13:55:00,88.623,88.65,88.612,88.612,318800003.0
2005-03-25 13:56:00,88.659,88.674,88.628,88.635,170400003.0
2005-03-25 13:57:00,88.644,88.667,88.623,88.667,302600000.0
2005-03-25 13:58:00,88.639,88.667,88.633,88.667,139100004.0
2005-03-25 13:59:00,88.635,88.648,88.622,88.636,170699999.0
2005-03-25 14:00:00,88.631,88.656,88.623,88.647,156100000.0
2005-03-25 14:01:00,88.627,88.653,88.615,88.653,157800000.0
2005-03-25 14:02:00,88.63,88.652,88.61,88.615,169399999.0
2005-03-25 14:03:00,88.651,88.651,88.628,88.628,174400002.0
2005-03-25 14:04:00,88.633,88.673,88.62,88.635,365499995.0
2005-03-25 14:05:00,88.63,88.648,88.617,88.637,236100003.0
2005-03-25 14:06:00,88.639,88.663,88.63,88.659,210400001.0
2005-03-25 14:07:00,88.632,88.656,88.625,88.64,201399999.0
2005-03-25 14:08:00,88.629,88.639,88.603,88.639,257300003.0
2005-03-25 14:09:00,88.629,88.638,88.611,88.62,230700000.0
2005-03-25 14:10:00,88.648,88.648,88.601,88.623,187400000.0
2005-03-25 14:11:00,88.621,88.66,88.621,88.657,141500000.0
2005-03-25 14:12:00,88.633,88.633,88.604,88.604,230900003.0
2005-03-25 14:13:00,88.634,88.644,88.603,88.603,187500002.0
2005-03-25 14:14:00,88.652,88.652,88.615,88.615,141299997.0
2005-03-25 14:15:00,88.587,88.651,88.587,88.651,195699999.0
2005-03-25 14:16:00,88.623,88.632,88.607,88.616,114599999.0
2005-03-25 14:17:00,88.629,88.653,88.629,88.647,124999999.0
2005-03-25 14:18:00,88.615,88.641,88.603,88.603,281699994.0
2005-03-25 14:19:00,88.644,88.644,88.6,88.604,182899999.0
2005-03-25 14:20:00,88.634,88.64,88.608,88.613,302899995.0
2005-03-25 14:21:00,88.6,88.645,88.598,88.645,216099997.0
2005-03-25 14:22:00,88.621,88.621,88.595,88.6,111000000.0
2005-03-25 14:23:00,88.591,88.619,88.573,88.573,214899999.0
2005-03-25 14:24:00,88.6,88.6,88.552,88.559,165100000.0
2005-03-25 14:25:00,88.614,88.625,88.589,88.616,319800001.0
2005-03-25 14:26:00,88.628,88.641,88.61,88.61,139100000.0
2005-03-25 14:27:00,88.619,88.619,88.597,88.609,117100000.0
2005-03-25 14:28:00,88.588,88.606,88.585,88.585,77600000.0
2005-03-25 14:29:00,88.607,88.645,88.607,88.645,323799997.0
2005-03-25 14:30:00,88.618,88.625,88.584,88.599,200699998.0
2005-03-25 14:31:00,88.603,88.645,88.57,88.64,351200000.0
2005-03-25 14:32:00,88.635,88.647,88.616,88.622,172899998.0
2005-03-25 14:33:00,88.642,88.658,88.627,88.638,127100001.0
2005-03-25 14:34:00,88.621,88.641,88.601,88.624,201499998.0
2005-03-25 14:35:00,88.636,88.65,88.618,88.638,193900002.0
2005-03-25 14:36:00,88.638,88.659,88.616,88.637,163000001.0
2005-03-25 14:37:00,88.642,88.662,88.64,88.66,190199999.0
2005-03-25 14:38:00,88.64,88.653,88.623,88.642,214199996.0
2005-03-25 14:39:00,88.641,88.666,88.628,88.655,210799999.0
2005-03-25 14:40:00,88.662,88.666,88.635,88.654,97100000.0
2005-03-25 14:41:00,88.645,88.665,88.635,88.648,184200000.0
2005-03-25 14:42:00,88.649,88.649,88.614,88.619,164499997.0
2005-03-25 14:43:00,88.652,88.652,88.611,88.63,290000002.0
2005-03-25 14:44:00,88.622,88.645,88.614,88.645,206499998.0
2005-03-25 14:45:00,88.623,88.652,88.605,88.642,217899999.0
2005-03-25 14:46:00,88.62,88.663,88.62,88.663,278500004.0
2005-03-25 14:47:00,88.668,88.675,88.633,88.636,301500004.0
2005-03-25 14:48:00,88.653,88.668,88.635,88.668,174099996.0
2005-03-25 14:49:00,88.644,88.664,88.618,88.634,212899999.0
2005-03-25 14:50:00,88.673,88.673,88.623,88.629,394000000.0
2005-03-25 14:51:00,88.649,88.659,88.634,88.637,189199998.0
2005-03-25 14:52:00,88.666,88.682,88.651,88.657,184699997.0
2005-03-25 14:53:00,88.68,88.68,88.651,88.651,270800000.0
2005-03-25 14:54:00,88.66,88.68,88.644,88.674,169199999.0
2005-03-25 14:55:00,88.674,88.674,88.638,88.638,270600000.0
2005-03-25 14:56:00,88.651,88.661,88.634,88.638,270399998.0
2005-03-25 14:57:00,88.626,88.646,88.616,88.645,213699999.0
2005-03-25 14:58:00,88.638,88.649,88.614,88.649,214499997.0
2005-03-25 14:59:00,88.616,88.653,88.599,88.647,193599999.0
2005-03-25 15:00:00,88.642,88.642,88.61,88.61,214999997.0
2005-03-25 15:01:00,88.623,88.637,88.615,88.635,241599997.0
2005-03-25 15:02:00,88.611,88.639,88.606,88.615,335100001.0
2005-03-25 15:03:00,88.607,88.635,88.596,88.603,326600000.0
2005-03-25 15:04:00,88.599,88.646,88.599,88.627,235300003.0
2005-03-25 15:05:00,88.598,88.649,88.588,88.649,184200003.0
2005-03-25 15:06:00,88.624,88.631,88.605,88.608,301400005.0
2005-03-25 15:07:00,88.599,88.623,88.589,88.606,209599998.0
2005-03-25 15:08:00,88.601,88.615,88.588,88.613,287499999.0
2005-03-25 15:09:00,88.612,88.612,88.583,88.583,125999998.0
2005-03-25 15:10:00,88.61,88.629,88.566,88.599,147499999.0
2005-03-25 15:11:00,88.591,88.622,88.585,88.622,172000003.0
2005-03-25 15:12:00,88.608,88.608,88.579,88.595,286099998.0
2005-03-25 15:13:00,88.622,88.635,88.6,88.619,197800000.0
2005-03-25 15:14:00,88.628,88.633,88.607,88.613,159300000.0
2005-03-25 15:15:00,88.619,88.648,88.617,88.633,285500002.0
2005-03-25 15:16:00,88.637,88.648,88.605,88.606,218300002.0
2005-03-25 15:17:00,88.658,88.667,88.621,88.652,285200003.0
2005-03-25 15:18:00,88.621,88.648,88.621,88.642,129700002.0
2005-03-25 15:19:00,88.639,88.641,88.615,88.616,222299999.0
2005-03-25 15:20:00,88.621,88.654,88.61,88.639,326500000.0
2005-03-25 15:21:00,88.666,88.666,88.621,88.629,241800001.0
2005-03-25 15:22:00,88.617,88.641,88.592,88.635,241900000.0
2005-03-25 15:23:00,88.641,88.655,88.627,88.634,362400004.0
2005-03-25 15:24:00,88.628,88.645,88.599,88.615,135699999.0
2005-03-25 15:25:00,88.641,88.661,88.62,88.645,360899998.0
2005-03-25 15:26:00,88.619,88.642,88.612,88.631,219800001.0
2005-03-25 15:27:00,88.631,88.674,88.62,88.66,357399999.0
2005-03-25 15:28:00,88.627,88.673,88.621,88.673,263499999.0
2005-03-25 15:29:00,88.643,88.645,88.617,88.621,268200000.0
2005-03-25 15:30:00,88.61,88.649,88.61,88.649,162200001.0
2005-03-25 15:31:00,88.608,88.651,88.598,88.651,220400002.0
2005-03-25 15:32:00,88.605,88.629,88.605,88.606,186799997.0
2005-03-25 15:33:00,88.615,88.648,88.615,88.648,106499998.0
2005-03-25 15:34:00,88.671,88.671,88.606,88.633,192200001.0
2005-03-25 15:35:00,88.648,88.656,88.62,88.62,168399998.0
2005-03-25 15:36:00,88.618,88.641,88.61,88.61,246399997.0
2005-03-25 15:37:00,88.589,88.626,88.589,88.626,134399998.0
2005-03-25 15:38:00,88.665,88.665,88.639,88.639,138299999.0
2005-03-25 15:39:00,88.622,88.649,88.618,88.624,136799999.0
2005-03-25 15:40:00,88.617,88.638,88.613,88.613,232600003.0
2005-03-25 15:41:00,88.606,88.653,88.599,88.653,100399999.0
2005-03-25 15:42:00,88.624,88.632,88.601,88.615,197800000.0
2005-03-25 15:43:00,88.612,88.63,88.603,88.609,130599998.0
2005-03-25 15:44:00,88.582,88.642,88.576,88.642,179999997.0
2005-03-25 15:45:00,88.613,88.613,88.585,88.586,252999999.0
2005-03-25 15:46:00,88.636,88.646,88.618,88.633,203300001.0
2005-03-25 15:47:00,88.611,88.646,88.595,88.622,258099999.0
2005-03-25 15:48:00,88.657,88.657,88.602,88.602,185799996.0
2005-03-25 15:49:00,88.617,88.65,88.617,88.65,194799997.0
2005-03-25 15:50:00,88.592,88.615,88.574,88.597,186699999.0
2005-03-25 15:51:00,88.597,88.611,88.585,88.603,385299997.0
2005-03-25 15:52:00,88.64,88.64,88.592,88.592,296399998.0
2005-03-25 15:53:00,88.602,88.602,88.562,88.576,234900001.0
2005-03-25 15:54:00,88.558,88.558,88.497,88.524,234000000.0
2005-03-25 15:55:00,88.537,88.567,88.528,88.567,173600000.0
2005-03-25 15:56:00,88.587,88.602,88.556,88.556,152699998.0
2005-03-25 15:57:00,88.591,88.591,88.549,88.554,283100002.0
2005-03-25 15:58:00,88.561,88.561,88.523,88.523,109500001.0
2005-03-25 15:59:00,88.526,88.546,88.508,88.518,316899998.0
2005-03-25 16:00:00,88.539,88.541,88.513,88.515,219899998.0
2005-03-25 16:01:00,88.521,88.536,88.501,88.507,295099997.0
2005-03-25 16:02:00,88.519,88.559,88.472,88.531,190499999.0
2005-03-25 16:03:00,88.554,88.561,88.532,88.543,187200002.0
2005-03-25 16:04:00,88.541,88.556,88.528,88.528,244799997.0
2005-03-25 16:05:00,88.539,88.551,88.515,88.534,253300002.0
2005-03-25 16:06:00,88.534,88.551,88.517,88.535,200099997.0
2005-03-25 16:07:00,88.531,88.541,88.511,88.525,137000000.0
2005-03-25 16:08:00,88.53,88.548,88.513,88.529,91400002.0
2005-03-25 16:09:00,88.547,88.547,88.498,88.51,179199996.0
2005-03-25 16:10:00,88.526,88.531,88.509,88.525,411499999.0
2005-03-25 16:11:00,88.54,88.547,88.519,88.521,234699998.0
2005-03-25 16:12:00,88.509,88.534,88.503,88.519,233699998.0
2005-03-25 16:13:00,88.514,88.556,88.497,88.535,108599998.0
2005-03-25 16:14:00,88.538,88.558,88.517,88.548,185199996.0
2005-03-25 16:15:00,88.538,88.565,88.519,88.565,167899998.0
2005-03-25 16:16:00,88.546,88.574,88.54,88.569,206099998.0
2005-03-25 16:17:00,88.558,88.577,88.509,88.533,189499998.0
2005-03-25 16:18:00,88.585,88.585,88.547,88.547,142300001.0
2005-03-25 16:19:00,88.542,88.555,88.529,88.549,110399997.0
2005-03-25 16:20:00,88.567,88.572,88.535,88.556,312000002.0
2005-03-25 16:21:00,88.558,88.566,88.533,88.534,311700001.0
2005-03-25 16:22:00,88.551,88.571,88.535,88.563,202000002.0
2005-03-25 16:23:00,88.526,88.575,88.526,88.571,241099999.0
2005-03-25 16:24:00,88.547,88.59,88.545,88.59,257599998.0
2005-03-25 16:25:00,88.591,88.591,88.554,88.569,258499997.0
2005-03-25 16:26:00,88.548,88.566,88.528,88.551,157400003.0
2005-03-25 16:27:00,88.564,88.585,88.56,88.583,356600001.0
2005-03-25 16:28:00,88.6,88.6,88.564,88.564,139099999.0
2005-03-25 16:29:00,88.549,88.585,88.549,88.571,226699997.0
2005-03-25 16:30:00,88.572,88.574,88.543,88.554,176800001.0
2005-03-25 16:31:00,88.583,88.584,88.544,88.569,335899998.0
2005-03-25 16:32:00,88.583,88.6,88.568,88.574,128799998.0
2005-03-25 16:33:00,88.567,88.608,88.564,88.608,341700003.0
2005-03-25 16:34:00,88.576,88.597,88.565,88.593,218399996.0
2005-03-25 16:35:00,88.58,88.59,88.559,88.559,173600000.0
2005-03-25 16:36:00,88.593,88.605,88.569,88.586,367599996.0
2005-03-25 16:37:00,88.562,88.591,88.554,88.591,309799992.0
2005-03-25 16:38:00,88.559,88.598,88.559,88.594,310800001.0
2005-03-25 16:39:00,88.569,88.588,88.561,88.578,76400000.0
2005-03-25 16:40:00,88.575,88.606,88.571,88.596,217999999.0
2005-03-25 16:41:00,88.578,88.588,88.567,88.587,174499999.0
2005-03-25 16:42:00,88.579,88.613,88.567,88.613,280899996.0
2005-03-25 16:43:00,88.603,88.603,88.562,88.562,365300002.0
2005-03-25 16:44:00,88.577,88.577,88.547,88.572,166399998.0
2005-03-25 16:45:00,88.551,88.578,88.538,88.559,261399995.0
2005-03-25 16:46:00,88.571,88.608,88.571,88.608,102599999.0
2005-03-25 16:47:00,88.604,88.616,88.568,88.583,215900001.0
2005-03-25 16:48:00,88.568,88.594,88.554,88.589,263500000.0
2005-03-25 16:49:00,88.541,88.595,88.541,88.587,291999996.0
2005-03-25 16:50:00,88.59,88.609,88.584,88.586,258899997.0
2005-03-25 16:51:00,88.562,88.613,88.562,88.613,119099997.0
2005-03-25 16:52:00,88.552,88.588,88.552,88.584,207200002.0
2005-03-25 16:53:00,88.588,88.606,88.561,88.585,265299996.0
2005-03-25 16:54:00,88.588,88.609,88.57,88.589,236399998.0
2005-03-25 16:55:00,88.595,88.605,88.572,88.572,232399998.0
2005-03-25 16:56:00,88.59,88.633,88.583,88.626,235499998.0
2005-03-25 16:57:00,88.64,88.652,88.629,88.648,235999999.0
2005-03-25 16:58:00,88.655,88.679,88.646,88.663,113700001.0
2005-03-25 16:59:00,88.622,88.644,88.619,88.635,236500000.0
2005-03-25 17:00:00,88.641,88.641,88.605,88.605,169600004.0
2005-03-25 17:01:00,88.617,88.621,88.58,88.606,254700001.0
2005-03-25 17:02:00,88.597,88.634,88.59,88.634,205299998.0
2005-03-25 17:03:00,88.613,88.613,88.583,88.593,331999995.0
2005-03-25 17:04:00,88.625,88.625,88.586,88.586,139499996.0
2005-03-25 17:05:00,88.613,88.625,88.601,88.602,279099996.0
2005-03-25 17:06:00,88.604,88.617,88.587,88.613,215199999.0
2005-03-25 17:07:00,88.623,88.641,88.618,88.624,112700000.0
2005-03-25 17:08:00,88.578,88.596,88.563,88.593,103499999.0
2005-03-25 17:09:00,88.577,88.643,88.577,88.643,132100001.0
2005-03-25 17:10:00,88.637,88.637,88.595,88.595,209200001.0
2005-03-25 17:11:00,88.593,88.638,88.593,88.638,149200000.0
2005-03-25 17:12:00,88.639,88.641,88.625,88.625,19200000.0
2005-03-25 17:13:00,88.629,88.644,88.597,88.616,262599994.0
2005-03-25 17:14:00,88.608,88.608,88.563,88.584,346100001.0
2005-03-25 17:15:00,88.584,88.6,88.581,88.595,242400001.0
2005-03-25 17:16:00,88.587,88.608,88.581,88.608,174900002.0
2005-03-25 17:17:00,88.602,88.624,88.578,88.607,263199996.0
2005-03-25 17:18:00,88.591,88.603,88.577,88.583,293500001.0
2005-03-25 17:19:00,88.585,88.612,88.58,88.593,287500001.0
2005-03-25 17:20:00,88.567,88.589,88.56,88.561,202000002.0
2005-03-25 17:21:00,88.583,88.612,88.583,88.612,103500002.0
2005-03-25 17:22:00,88.575,88.598,88.571,88.596,199700003.0
2005-03-25 17:23:00,88.574,88.574,88.541,88.557,138399997.0
2005-03-25 17:24:00,88.597,88.597,88.573,88.573,44500000.0
2005-03-25 17:25:00,88.574,88.598,88.561,88.578,177799999.0
2005-03-25 17:26:00,88.572,88.598,88.565,88.598,189300001.0
2005-03-25 17:27:00,88.604,88.619,88.585,88.602,208400001.0
2005-03-25 17:28:00,88.601,88.622,88.575,88.584,161400001.0
2005-03-25 17:29:00,88.588,88.619,88.567,88.597,396499997.0
2005-03-25 17:30:00,88.601,88.622,88.588,88.601,260800001.0
2005-03-25 17:31:00,88.591,88.615,88.573,88.591,207199998.0
2005-03-25 17:32:00,88.64,88.641,88.53,88.595,357499997.0
2005-03-25 17:33:00,88.6,88.617,88.575,88.582,307100000.0
2005-03-25 17:34:00,88.595,88.605,88.586,88.597,188600001.0
2005-03-25 17:35:00,88.594,88.623,88.589,88.601,294700004.0
2005-03-25 17:36:00,88.614,88.614,88.575,88.588,282699997.0
2005-03-25 17:37:00,88.576,88.616,88.576,88.616,153600000.0
2005-03-25 17:38:00,88.636,88.636,88.607,88.607,154799999.0
2005-03-25 17:39:00,88.63,88.64,88.609,88.621,193599998.0
2005-03-25 17:40:00,88.638,88.656,88.617,88.641,154800000.0
2005-03-25 17:41:00,88.653,88.653,88.614,88.63,279300000.0
2005-03-25 17:42:00,88.599,88.66,88.599,88.66,200799999.0
2005-03-25 17:43:00,88.613,88.64,88.592,88.61,261199998.0
2005-03-25 17:44:00,88.622,88.624,88.596,88.603,202700001.0
2005-03-25 17:45:00,88.638,88.654,88.609,88.621,162600001.0
2005-03-25 17:46:00,88.631,88.632,88.59,88.607,233899998.0
2005-03-25 17:47:00,88.602,88.633,88.592,88.633,324699997.0
2005-03-25 17:48:00,88.595,88.618,88.593,88.614,213700003.0
2005-03-25 17:49:00,88.595,88.638,88.595,88.62,282899996.0
2005-03-25 17:50:00,88.626,88.636,88.605,88.616,239799999.0
2005-03-25 17:51:00,88.605,88.627,88.604,88.625,98599999.0
2005-03-25 17:52:00,88.61,88.616,88.592,88.603,143099999.0
2005-03-25 17:53:00,88.605,88.632,88.594,88.624,167599996.0
2005-03-25 17:54:00,88.623,88.638,88.609,88.632,178399999.0
2005-03-25 17:55:00,88.604,88.616,88.586,88.605,256399999.0
2005-03-25 17:56:00,88.647,88.658,88.613,88.613,191500000.0
2005-03-25 17:57:00,88.635,88.649,88.608,88.623,267799998.0
2005-03-25 17:58:00,88.627,88.639,88.608,88.621,152400001.0
2005-03-25 17:59:00,88.636,88.636,88.603,88.603,148699999.0
2005-03-25 18:00:00,88.62,88.649,88.614,88.649,219800001.0
2005-03-25 18:01:00,88.648,88.667,88.615,88.617,2076500000.0
2005-03-25 18:02:00,88.59,88.59,88.59,88.59,1845400008.0
2005-03-25 18:03:00,88.61,88.61,88.61,88.61,1845400008.0
2005-03-25 18:04:00,88.63,88.63,88.63,88.63,1845400008.0
2005-03-25 18:05:00,88.63,88.63,88.63,88.63,1845400008.0
2005-03-25 18:06:00,88.63,88.63,88.63,88.63,1845400008.0
2005-03-25 18:07:00,88.61,88.61,88.61,88.61,1845400008.0
2005-03-25 18:08:00,88.6,88.6,88.6,88.6,1845400008.0
2005-03-25 18:09:00,88.6,88.6,88.6,88.6,1845400008.0
2005-03-25 18:10:00,88.647,88.647,88.592,88.619,1845400008.0
2005-03-25 18:11:00,88.596,88.64,88.579,88.587,1167900004.0
2005-03-25 18:12:00,88.586,88.631,88.584,88.618,1488900001.0
2005-03-25 18:13:00,88.625,88.643,88.597,88.618,2007199997.0
2005-03-25 18:14:00,88.61,88.61,88.61,88.61,1210099997.0
2005-03-25 18:17:00,88.591,88.597,88.544,88.544,1210099997.0
2005-03-25 18:18:00,88.559,88.619,88.559,88.619,1177300000.0
2005-03-25 18:19:00,88.617,88.628,88.589,88.611,2076799989.0
2005-03-25 18:20:00,88.606,88.627,88.582,88.6,1670600006.0
2005-03-25 18:21:00,88.572,88.589,88.554,88.589,1616399997.0
2005-03-25 18:22:00,88.58,88.604,88.558,88.586,1461000002.0
2005-03-25 18:23:00,88.61,88.61,88.61,88.61,2052699991.0
2005-03-25 18:24:00,88.578,88.599,88.558,88.57,2052699991.0
2005-03-25 18:25:00,88.591,88.622,88.581,88.603,2133899996.0
2005-03-25 18:26:00,88.64,88.64,88.64,88.64,1204500005.0
2005-03-25 18:27:00,88.586,88.606,88.572,88.592,1204500005.0
2005-03-25 18:28:00,88.566,88.6,88.55,88.562,1578700003.0
2005-03-25 18:29:00,88.564,88.585,88.548,88.585,1435099997.0
2005-03-25 18:30:00,88.576,88.593,88.558,88.579,810399999.0
2005-03-25 18:31:00,88.568,88.59,88.554,88.577,1390399999.0
2005-03-25 18:32:00,88.618,88.619,88.571,88.571,1822800008.0
2005-03-25 18:33:00,88.575,88.611,88.558,88.59,2050399991.0
2005-03-25 18:34:00,88.614,88.614,88.565,88.578,1818399993.0
2005-03-25 18:35:00,88.588,88.597,88.527,88.554,1655099998.0
2005-03-25 18:36:00,88.592,88.599,88.572,88.574,831500001.0
2005-03-25 18:37:00,88.569,88.603,88.566,88.603,1077400002.0
2005-03-25 18:38:00,88.596,88.606,88.571,88.586,705499996.0
2005-03-25 18:39:00,88.585,88.602,88.573,88.596,968700010.0
2005-03-25 18:40:00,88.598,88.605,88.572,88.58,1754099994.0
2005-03-25 18:41:00,88.544,88.568,88.535,88.553,707000004.0
2005-03-25 18:42:00,88.555,88.565,88.53,88.543,1330700005.0
2005-03-25 18:43:00,88.573,88.576,88.547,88.554,475799999.0
2005-03-25 18:44:00,88.555,88.587,88.502,88.515,908600005.0
2005-03-25 18:45:00,88.497,88.552,88.497,88.552,896100003.0
2005-03-25 18:46:00,88.555,88.572,88.518,88.55,892699997.0
2005-03-25 18:47:00,88.545,88.559,88.53,88.542,243999996.0
2005-03-25 18:48:00,88.54,88.57,88.525,88.567,531299992.0
2005-03-25 18:49:00,88.551,88.566,88.528,88.549,692499997.0
2005-03-25 18:50:00,88.539,88.568,88.539,88.568,903299998.0
2005-03-25 18:51:00,88.555,88.57,88.529,88.54,1133199995.0
2005-03-25 18:52:00,88.575,88.575,88.544,88.557,1414300000.0
2005-03-25 18:53:00,88.561,88.575,88.53,88.546,1530999996.0
2005-03-25 18:54:00,88.545,88.569,88.525,88.565,1201999998.0
2005-03-25 18:55:00,88.56,88.576,88.539,88.569,1657399999.0
2005-03-25 18:56:00,88.56,88.579,88.539,88.546,236300002.0
2005-03-25 18:57:00,88.525,88.563,88.52,88.553,625400003.0
2005-03-25 18:58:00,88.541,88.572,88.527,88.54,999499996.0
2005-03-25 18:59:00,88.543,88.561,88.515,88.541,1243299992.0
2005-03-25 19:00:00,88.55,88.577,88.529,88.545,314399999.0
2005-03-25 19:01:00,88.536,88.559,88.528,88.548,631399992.0
2005-03-25 19:02:00,88.58,88.59,88.563,88.566,216299999.0
2005-03-25 19:03:00,88.562,88.611,88.56,88.585,462300002.0
2005-03-25 19:04:00,88.595,88.63,88.588,88.598,374499994.0
2005-03-25 19:05:00,88.583,88.612,88.581,88.607,647699999.0
2005-03-25 19:06:00,88.579,88.599,88.552,88.57,1008699991.0
2005-03-25 19:07:00,88.568,88.608,88.548,88.563,1310500003.0
2005-03-25 19:08:00,88.572,88.604,88.556,88.565,1632600002.0
2005-03-25 19:09:00,88.546,88.576,88.533,88.576,853299993.0
2005-03-25 19:10:00,88.56,88.56,88.529,88.547,192099999.0
2005-03-25 19:11:00,88.568,88.584,88.551,88.551,495500001.0
2005-03-25 19:12:00,88.56,88.605,88.558,88.605,336900003.0
2005-03-25 19:13:00,88.566,88.587,88.546,88.561,480499997.0
2005-03-25 19:14:00,88.575,88.582,88.559,88.57,441599997.0
2005-03-25 19:15:00,88.571,88.6,88.562,88.593,844699999.0
2005-03-25 19:16:00,88.553,88.563,88.533,88.546,577799999.0
2005-03-25 19:17:00,88.562,88.594,88.543,88.576,610799997.0
2005-03-25 19:18:00,88.63,88.63,88.578,88.578,667199997.0
2005-03-25 19:19:00,88.546,88.59,88.541,88.577,1222700002.0
2005-03-25 19:20:00,88.546,88.572,88.512,88.546,640900000.0
2005-03-25 19:21:00,88.545,88.581,88.531,88.572,755999997.0
2005-03-25 19:22:00,88.567,88.582,88.535,88.558,269499995.0
2005-03-25 19:23:00,88.55,88.596,88.545,88.576,1853399993.0
2005-03-25 19:24:00,88.582,88.618,88.577,88.589,772899991.0
2005-03-25 19:25:00,88.578,88.582,88.551,88.558,1202699993.0
2005-03-25 19:26:00,88.569,88.597,88.55,88.555,2012099987.0
2005-03-25 19:27:00,88.58,88.605,88.567,88.581,1134099996.0
2005-03-25 19:28:00,88.586,88.608,88.574,88.585,1130600008.0
2005-03-25 19:29:00,88.59,88.61,88.577,88.603,318700000.0
2005-03-25 19:30:00,88.623,88.635,88.585,88.597,1118400003.0
2005-03-25 19:31:00,88.595,88.625,88.577,88.609,681000002.0
2005-03-25 19:32:00,88.618,88.641,88.591,88.6,1054899999.0
2005-03-25 19:33:00,88.613,88.62,88.562,88.568,630499999.0
2005-03-25 19:34:00,88.581,88.611,88.556,88.583,1095699998.0
2005-03-25 19:35:00,88.567,88.594,88.546,88.581,885100001.0
2005-03-25 19:36:00,88.613,88.613,88.57,88.582,711800003.0
2005-03-25 19:37:00,88.621,88.635,88.578,88.583,138700000.0
2005-03-25 19:38:00,88.61,88.611,88.569,88.594,877099993.0
2005-03-25 19:39:00,88.61,88.61,88.568,88.568,848899992.0
2005-03-25 19:40:00,88.594,88.604,88.55,88.55,952299996.0
2005-03-25 19:41:00,88.567,88.612,88.559,88.57,1101900000.0
2005-03-25 19:42:00,88.608,88.619,88.559,88.578,946199998.0
2005-03-25 19:43:00,88.567,88.592,88.554,88.581,391800001.0
2005-03-25 19:44:00,88.579,88.597,88.553,88.572,832200001.0
2005-03-25 19:45:00,88.577,88.588,88.556,88.571,352000004.0
2005-03-25 19:46:00,88.585,88.609,88.56,88.586,645199996.0
2005-03-25 19:47:00,88.593,88.614,88.573,88.614,292399995.0
2005-03-25 19:48:00,88.59,88.623,88.564,88.623,958599995.0
2005-03-25 19:49:00,88.586,88.598,88.564,88.572,701200003.0
2005-03-25 19:50:00,88.596,88.616,88.563,88.577,400499997.0
2005-03-25 19:51:00,88.583,88.598,88.564,88.578,438800002.0
2005-03-25 19:52:00,88.567,88.593,88.551,88.566,438899990.0
2005-03-25 19:53:00,88.575,88.61,88.566,88.596,662799999.0
2005-03-25 19:54:00,88.599,88.616,88.579,88.605,925599997.0
2005-03-25 19:55:00,88.571,88.595,88.568,88.587,280299994.0
2005-03-25 19:56:00,88.6,88.62,88.564,88.6,434999999.0
2005-03-25 19:57:00,88.606,88.628,88.58,88.608,651499999.0
2005-03-25 19:58:00,88.593,88.649,88.587,88.649,1041400003.0
2005-03-25 19:59:00,88.598,88.618,88.583,88.595,737900000.0
2005-03-25 20:00:00,88.582,88.612,88.579,88.611,484499998.0
2005-03-25 20:01:00,88.579,88.595,88.555,88.59,525800003.0
2005-03-25 20:02:00,88.603,88.603,88.566,88.566,418099997.0
2005-03-25 20:03:00,88.576,88.619,88.568,88.617,488199998.0
2005-03-25 20:04:00,88.615,88.655,88.587,88.592,374199991.0
2005-03-25 20:05:00,88.605,88.605,88.572,88.574,337700000.0
2005-03-25 20:06:00,88.595,88.628,88.563,88.584,548600000.0
2005-03-25 20:07:00,88.578,88.592,88.563,88.576,621599995.0
2005-03-25 20:08:00,88.624,88.626,88.58,88.584,742099997.0
2005-03-25 20:09:00,88.585,88.616,88.573,88.586,439299996.0
2005-03-25 20:10:00,88.602,88.626,88.572,88.585,663099999.0
2005-03-25 20:11:00,88.58,88.601,88.556,88.586,1610199998.0
2005-03-25 20:12:00,88.572,88.63,88.572,88.601,1864899995.0
2005-03-25 20:13:00,88.578,88.599,88.559,88.572,1050699999.0
2005-03-25 20:14:00,88.605,88.608,88.555,88.586,407299996.0
2005-03-25 20:15:00,88.604,88.634,88.602,88.624,828099999.0
2005-03-25 20:16:00,88.587,88.587,88.522,88.526,1429999981.0
2005-03-25 20:17:00,88.528,88.562,88.528,88.546,182199998.0
2005-03-25 20:18:00,88.535,88.557,88.523,88.542,193899999.0
2005-03-25 20:19:00,88.528,88.569,88.526,88.551,1563799993.0
2005-03-25 20:20:00,88.575,88.581,88.535,88.544,1607299987.0
2005-03-25 20:21:00,88.555,88.588,88.543,88.552,407399994.0
2005-03-25 20:22:00,88.535,88.565,88.522,88.552,759399994.0
2005-03-25 20:23:00,88.577,88.577,88.518,88.518,745299991.0
2005-03-25 20:24:00,88.534,88.585,88.525,88.562,428200000.0
2005-03-25 20:25:00,88.542,88.577,88.539,88.573,638600003.0
2005-03-25 20:26:00,88.547,88.569,88.524,88.537,562499993.0
2005-03-25 20:27:00,88.54,88.573,88.525,88.573,1111899997.0
2005-03-25 20:28:00,88.535,88.567,88.512,88.553,2099699999.0
2005-03-25 20:31:00,88.53,88.547,88.501,88.524,1499199998.0
2005-03-25 20:32:00,88.6,88.6,88.6,88.6,567100006.0
2005-03-25 20:33:00,88.548,88.548,88.484,88.508,567100006.0
2005-03-25 20:34:00,88.546,88.546,88.496,88.501,309300001.0
2005-03-25 20:35:00,88.487,88.516,88.476,88.493,671699989.0
2005-03-25 20:36:00,88.533,88.542,88.502,88.511,664399996.0
2005-03-25 20:37:00,88.54,88.552,88.518,88.524,577300001.0
2005-03-25 20:38:00,88.531,88.554,88.51,88.528,1375799996.0
2005-03-25 20:39:00,88.514,88.547,88.504,88.517,1308700003.0
2005-03-25 20:40:00,88.531,88.555,88.519,88.555,1713199989.0
2005-03-25 20:41:00,88.565,88.565,88.5,88.516,897999984.0
2005-03-25 20:42:00,88.515,88.531,88.494,88.513,867299996.0
2005-03-25 20:43:00,88.499,88.523,88.485,88.52,571199996.0
2005-03-25 20:44:00,88.515,88.532,88.499,88.524,1136299992.0
2005-03-25 20:45:00,88.525,88.545,88.513,88.53,1028899997.0
2005-03-25 20:46:00,88.532,88.54,88.506,88.509,860399996.0
2005-03-25 20:47:00,88.531,88.561,88.514,88.533,1481400002.0
2005-03-25 20:48:00,88.536,88.563,88.524,88.561,854800001.0
2005-03-25 20:49:00,88.551,88.564,88.527,88.538,814099998.0
2005-03-25 20:50:00,88.569,88.569,88.516,88.521,1056899996.0
2005-03-25 20:51:00,88.529,88.557,88.524,88.552,732299995.0
2005-03-25 20:52:00,88.574,88.591,88.537,88.579,774499996.0
2005-03-25 20:53:00,88.536,88.556,88.511,88.54,1384599996.0
2005-03-25 20:54:00,88.549,88.563,88.528,88.542,416299994.0
2005-03-25 20:55:00,88.533,88.547,88.505,88.541,1306599995.0
2005-03-25 20:56:00,88.526,88.555,88.515,88.515,1033399990.0
2005-03-25 20:57:00,88.539,88.568,88.512,88.552,1262899996.0
2005-03-25 20:58:00,88.62,88.62,88.62,88.62,2010100001.0
2005-03-25 20:59:00,88.529,88.555,88.502,88.513,2010100001.0
2005-03-25 21:00:00,88.559,88.559,88.516,88.529,1904399995.0
2005-03-25 21:01:00,88.61,88.61,88.61,88.61,507099998.0
2005-03-25 21:02:00,88.545,88.574,88.54,88.545,507099998.0
2005-03-25 21:03:00,88.546,88.568,88.532,88.532,542299996.0
2005-03-25 21:04:00,88.545,88.546,88.515,88.515,350400000.0
2005-03-25 21:05:00,88.513,88.55,88.513,88.541,339299996.0
2005-03-25 21:06:00,88.53,88.556,88.517,88.548,493799994.0
2005-03-25 21:07:00,88.542,88.556,88.512,88.529,618799997.0
2005-03-25 21:08:00,88.523,88.548,88.516,88.535,663599990.0
2005-03-25 21:09:00,88.534,88.551,88.522,88.529,320999996.0
2005-03-25 21:10:00,88.546,88.572,88.532,88.547,456499997.0
2005-03-25 21:11:00,88.55,88.566,88.525,88.536,393400003.0
2005-03-25 21:12:00,88.559,88.584,88.478,88.478,601899994.0
2005-03-25 21:13:00,88.533,88.597,88.533,88.573,945100000.0
2005-03-25 21:14:00,88.58,88.591,88.56,88.565,954299995.0
2005-03-25 21:15:00,88.553,88.602,88.542,88.565,952499997.0
2005-03-25 21:16:00,88.563,88.593,88.545,88.589,765200008.0
2005-03-25 21:17:00,88.569,88.595,88.549,88.585,1164699998.0
2005-03-25 21:18:00,88.585,88.602,88.548,88.565,605399997.0
2005-03-25 21:19:00,88.564,88.596,88.564,88.586,1007599994.0
2005-03-25 21:20:00,88.588,88.594,88.558,88.558,1436200016.0
2005-03-25 21:21:00,88.607,88.607,88.567,88.567,1672899993.0
2005-03-25 21:22:00,88.602,88.603,88.553,88.564,1317999996.0
2005-03-25 21:23:00,88.566,88.604,88.55,88.575,836099998.0
2005-03-25 21:24:00,88.58,88.594,88.551,88.586,677199998.0
2005-03-25 21:25:00,88.582,88.588,88.542,88.558,1517200004.0
2005-03-25 21:26:00,88.584,88.615,88.558,88.568,526299998.0
2005-03-25 21:27:00,88.557,88.589,88.537,88.589,526900002.0
2005-03-25 21:28:00,88.582,88.595,88.56,88.58,373400000.0
2005-03-25 21:29:00,88.563,88.577,88.546,88.575,692000003.0
2005-03-25 21:30:00,88.594,88.612,88.559,88.583,415299998.0
2005-03-25 21:31:00,88.57,88.593,88.555,88.585,309399998.0
2005-03-25 21:32:00,88.58,88.591,88.547,88.555,1531100001.0
2005-03-25 21:33:00,88.554,88.577,88.544,88.569,184999998.0
2005-03-25 21:34:00,88.606,88.606,88.555,88.555,472899998.0
2005-03-25 21:35:00,88.571,88.589,88.558,88.571,446099996.0
2005-03-25 21:36:00,88.591,88.591,88.545,88.563,197599994.0
2005-03-25 21:37:00,88.535,88.607,88.534,88.592,482499996.0
2005-03-25 21:38:00,88.539,88.586,88.539,88.582,495200002.0
2005-03-25 21:39:00,88.536,88.578,88.536,88.578,276099993.0
2005-03-25 21:40:00,88.582,88.6,88.566,88.582,451700007.0
2005-03-25 21:41:00,88.592,88.609,88.579,88.599,361699998.0
2005-03-25 21:42:00,88.594,88.6,88.544,88.558,609899993.0
2005-03-25 21:43:00,88.578,88.598,88.565,88.588,644099993.0
2005-03-25 21:44:00,88.595,88.622,88.56,88.583,1749099993.0
2005-03-25 21:45:00,88.567,88.592,88.555,88.572,1064699986.0
2005-03-25 21:46:00,88.582,88.602,88.554,88.57,525499997.0
2005-03-25 21:47:00,88.557,88.583,88.55,88.573,817400001.0
2005-03-25 21:48:00,88.576,88.589,88.56,88.567,460500000.0
2005-03-25 21:49:00,88.586,88.586,88.546,88.548,821000000.0
2005-03-25 21:50:00,88.581,88.601,88.567,88.577,154700001.0
2005-03-25 21:51:00,88.566,88.585,88.558,88.573,368199999.0
2005-03-25 21:52:00,88.575,88.61,88.572,88.583,608499999.0
2005-03-25 21:53:00,88.584,88.591,88.565,88.568,247800000.0
2005-03-25 21:54:00,88.585,88.603,88.543,88.554,229700001.0
2005-03-25 21:55:00,88.561,88.584,88.553,88.566,169400000.0
2005-03-25 21:56:00,88.611,88.611,88.563,88.578,431900001.0
2005-03-25 21:57:00,88.577,88.592,88.565,88.588,205699999.0
2005-03-25 21:58:00,88.597,88.604,88.563,88.573,338599998.0
2005-03-25 21:59:00,88.577,88.583,88.539,88.573,624399992.0
2005-03-25 22:00:00,88.571,88.59,88.549,88.57,612299993.0
2005-03-25 22:01:00,88.563,88.6,88.542,88.588,950799993.0
2005-03-25 22:02:00,88.589,88.589,88.56,88.562,1135500007.0
2005-03-25 22:03:00,88.566,88.602,88.566,88.581,308599997.0
2005-03-25 22:04:00,88.608,88.618,88.569,88.58,887499996.0
2005-03-25 22:05:00,88.579,88.59,88.545,88.559,277199993.0
2005-03-25 22:06:00,88.6,88.6,88.552,88.552,199299998.0
2005-03-25 22:07:00,88.569,88.598,88.555,88.577,143599999.0
2005-03-25 22:08:00,88.574,88.589,88.554,88.576,139799999.0
2005-03-25 22:09:00,88.539,88.589,88.539,88.579,368000001.0
2005-03-25 22:10:00,88.591,88.608,88.544,88.562,242700002.0
2005-03-25 22:11:00,88.57,88.594,88.539,88.573,413299997.0
2005-03-25 22:12:00,88.568,88.592,88.544,88.571,396700005.0
2005-03-25 22:13:00,88.563,88.589,88.54,88.575,489399992.0
2005-03-25 22:14:00,88.584,88.603,88.563,88.575,199300002.0
2005-03-25 22:15:00,88.586,88.604,88.565,88.579,443800003.0
2005-03-25 22:16:00,88.572,88.598,88.545,88.575,340599997.0
2005-03-25 22:17:00,88.572,88.595,88.558,88.575,170200001.0
2005-03-25 22:18:00,88.596,88.596,88.551,88.563,314599998.0
2005-03-25 22:19:00,88.577,88.58,88.555,88.555,223600001.0
2005-03-25 22:20:00,88.606,88.607,88.578,88.595,178499999.0
2005-03-25 22:21:00,88.557,88.58,88.553,88.566,156699999.0
2005-03-25 22:22:00,88.606,88.606,88.56,88.56,380699995.0
2005-03-25 22:23:00,88.588,88.596,88.57,88.574,175900002.0
2005-03-25 22:24:00,88.598,88.619,88.579,88.591,374299999.0
2005-03-25 22:25:00,88.568,88.601,88.563,88.577,335499998.0
2005-03-25 22:26:00,88.612,88.612,88.554,88.554,130299999.0
2005-03-25 22:27:00,88.59,88.611,88.567,88.611,741799999.0
2005-03-25 22:28:00,88.59,88.633,88.583,88.607,348099995.0
2005-03-25 22:29:00,88.622,88.63,88.58,88.597,324199996.0
2005-03-25 22:30:00,88.634,88.634,88.576,88.595,407700006.0
2005-03-25 22:31:00,88.59,88.613,88.572,88.595,392199994.0
2005-03-25 22:32:00,88.6,88.625,88.573,88.591,216000001.0
2005-03-25 22:33:00,88.597,88.655,88.597,88.636,377699995.0
2005-03-25 22:34:00,88.591,88.623,88.584,88.596,618200005.0
2005-03-25 22:35:00,88.607,88.612,88.592,88.592,204099999.0
2005-03-25 22:36:00,88.602,88.617,88.579,88.605,540299992.0
2005-03-25 22:37:00,88.608,88.615,88.589,88.607,171100002.0
2005-03-25 22:38:00,88.605,88.641,88.599,88.611,173599998.0
2005-03-25 22:39:00,88.593,88.629,88.585,88.594,173099999.0
2005-03-25 22:40:00,88.621,88.641,88.602,88.637,365399998.0
2005-03-25 22:41:00,88.621,88.639,88.604,88.614,288799997.0
2005-03-25 22:42:00,88.613,88.613,88.583,88.585,186100001.0
2005-03-25 22:43:00,88.591,88.637,88.579,88.612,594499998.0
2005-03-25 22:44:00,88.571,88.609,88.571,88.606,525000003.0
2005-03-25 22:45:00,88.587,88.615,88.578,88.612,500200003.0
2005-03-25 22:46:00,88.574,88.632,88.574,88.597,239200000.0
2005-03-25 22:47:00,88.601,88.611,88.582,88.588,375600002.0
2005-03-25 22:48:00,88.589,88.597,88.549,88.549,496199996.0
2005-03-25 22:49:00,88.551,88.617,88.551,88.579,536400002.0
2005-03-25 22:50:00,88.586,88.603,88.561,88.561,201199998.0
2005-03-25 22:51:00,88.594,88.622,88.574,88.597,764799993.0
2005-03-25 22:52:00,88.628,88.628,88.602,88.603,199000000.0
2005-03-25 22:53:00,88.582,88.599,88.52,88.576,474700000.0
2005-03-25 22:54:00,88.591,88.617,88.569,88.597,247000000.0
2005-03-25 22:55:00,88.613,88.645,88.59,88.601,374199998.0
2005-03-25 22:56:00,88.642,88.65,88.619,88.619,221499998.0
2005-03-25 22:57:00,88.622,88.642,88.604,88.638,192200001.0
2005-03-25 22:58:00,88.607,88.633,88.607,88.626,142099997.0
2005-03-25 22:59:00,88.589,88.617,88.543,88.6,305899995.0
2005-03-25 23:00:00,88.625,88.625,88.594,88.613,219900003.0
2005-03-25 23:01:00,88.631,88.638,88.603,88.638,214099999.0
2005-03-25 23:02:00,88.641,88.648,88.61,88.614,194600000.0
2005-03-25 23:03:00,88.61,88.631,88.605,88.628,173399998.0
2005-03-25 23:04:00,88.635,88.657,88.622,88.651,271700000.0
2005-03-25 23:05:00,88.604,88.63,88.601,88.63,151000001.0
2005-03-25 23:06:00,88.63,88.656,88.612,88.656,232199998.0
2005-03-25 23:07:00,88.618,88.64,88.607,88.621,210100001.0
2005-03-25 23:08:00,88.652,88.652,88.614,88.615,313800000.0
2005-03-25 23:09:00,88.633,88.648,88.605,88.613,297799999.0
2005-03-25 23:10:00,88.661,88.661,88.638,88.638,125000000.0
2005-03-25 23:11:00,88.642,88.662,88.642,88.655,189200000.0
2005-03-25 23:12:00,88.635,88.662,88.635,88.662,249299996.0
2005-03-25 23:13:00,88.652,88.657,88.631,88.637,247799998.0
2005-03-25 23:14:00,88.654,88.654,88.628,88.632,222799999.0
2005-03-25 23:15:00,88.643,88.659,88.622,88.637,236300000.0
2005-03-25 23:16:00,88.665,88.678,88.647,88.65,175899998.0
2005-03-25 23:17:00,88.642,88.665,88.625,88.645,346200002.0
2005-03-25 23:18:00,88.662,88.662,88.627,88.628,164999998.0
2005-03-25 23:19:00,88.65,88.665,88.63,88.654,288600000.0
2005-03-25 23:20:00,88.645,88.645,88.619,88.631,197800001.0
2005-03-25 23:21:00,88.628,88.652,88.625,88.636,267599998.0
2005-03-25 23:22:00,88.643,88.644,88.616,88.616,70400000.0
2005-03-25 23:23:00,88.637,88.654,88.625,88.625,187500002.0
2005-03-25 23:24:00,88.622,88.625,88.604,88.604,413700002.0
2005-03-25 23:25:00,88.608,88.638,88.608,88.618,177500000.0
2005-03-25 23:26:00,88.637,88.637,88.616,88.628,245599993.0
2005-03-25 23:27:00,88.619,88.649,88.615,88.63,233800003.0
2005-03-25 23:28:00,88.619,88.65,88.608,88.628,168900000.0
2005-03-25 23:29:00,88.642,88.642,88.591,88.599,359099999.0
2005-03-25 23:30:00,88.63,88.65,88.624,88.629,200599999.0
2005-03-25 23:31:00,88.609,88.635,88.609,88.632,158300001.0
2005-03-25 23:32:00,88.631,88.645,88.608,88.618,186800003.0
2005-03-25 23:33:00,88.61,88.637,88.597,88.622,326399998.0
2005-03-25 23:34:00,88.637,88.651,88.618,88.638,371499994.0
2005-03-25 23:35:00,88.636,88.636,88.586,88.6,270899997.0
2005-03-25 23:36:00,88.633,88.633,88.61,88.628,181399999.0
2005-03-25 23:37:00,88.633,88.643,88.615,88.615,288500003.0
2005-03-25 23:38:00,88.619,88.646,88.613,88.645,254599997.0
2005-03-25 23:39:00,88.658,88.658,88.611,88.611,151800000.0
2005-03-25 23:40:00,88.588,88.617,88.582,88.613,248399998.0
2005-03-25 23:41:00,88.62,88.64,88.601,88.628,189799996.0
2005-03-25 23:42:00,88.603,88.63,88.6,88.62,166499999.0
2005-03-25 23:43:00,88.612,88.628,88.607,88.621,136199999.0
2005-03-25 23:44:00,88.614,88.639,88.598,88.616,275999994.0
2005-03-25 23:45:00,88.627,88.64,88.607,88.624,281600000.0
2005-03-25 23:46:00,88.63,88.645,88.619,88.62,156300000.0
2005-03-25 23:47:00,88.629,88.642,88.61,88.626,224800001.0
2005-03-25 23:48:00,88.645,88.65,88.63,88.638,212799996.0
2005-03-25 23:49:00,88.611,88.633,88.602,88.629,252499997.0
2005-03-25 23:50:00,88.612,88.647,88.612,88.647,180099998.0
2005-03-25 23:51:00,88.624,88.638,88.613,88.613,222899996.0
2005-03-25 23:52:00,88.644,88.657,88.618,88.63,334600000.0
2005-03-25 23:53:00,88.623,88.646,88.622,88.637,130199999.0
2005-03-25 23:54:00,88.619,88.637,88.608,88.624,261100000.0
2005-03-25 23:55:00,88.616,88.64,88.616,88.64,142599999.0
2005-03-25 23:56:00,88.612,88.625,88.598,88.614,147099998.0
2005-03-25 23:57:00,88.636,88.64,88.613,88.618,153800001.0
2005-03-25 23:58:00,88.632,88.653,88.619,88.627,60800000.0
2005-03-25 23:59:00,88.62,88.647,88.609,88.627,321700000.0
2005-03-28 00:00:00,88.655,88.655,88.62,88.639,357900000.0
2005-03-28 00:01:00,88.614,88.657,88.614,88.657,282700002.0
2005-03-28 00:02:00,88.66,88.66,88.66,88.66,108899999.0
2005-03-28 00:03:00,88.667,88.671,88.646,88.652,108899999.0
2005-03-28 00:04:00,88.629,88.67,88.629,88.67,103199999.0
2005-03-28 00:05:00,88.649,88.664,88.624,88.634,192300000.0
2005-03-28 00:06:00,88.616,88.637,88.602,88.622,194799995.0
2005-03-28 00:07:00,88.633,88.654,88.593,88.617,206800000.0
2005-03-28 00:08:00,88.627,88.627,88.588,88.595,139999998.0
2005-03-28 00:09:00,88.603,88.627,88.589,88.589,156900000.0
2005-03-28 00:10:00,88.611,88.65,88.611,88.637,160600001.0
2005-03-28 00:11:00,88.63,88.64,88.601,88.62,216099996.0
2005-03-28 00:12:00,88.589,88.615,88.577,88.596,329599999.0
2005-03-28 00:13:00,88.592,88.616,88.583,88.593,183299999.0
2005-03-28 00:14:00,88.585,88.622,88.585,88.6,196499999.0
2005-03-28 00:15:00,88.592,88.607,88.587,88.604,342500003.0
2005-03-28 00:16:00,88.611,88.635,88.611,88.624,192500002.0
2005-03-28 00:17:00,88.613,88.634,88.605,88.625,230500001.0
2005-03-28 00:18:00,88.597,88.621,88.584,88.599,209799997.0
2005-03-28 00:20:00,88.599,88.618,88.585,88.598,364200002.0
2005-03-28 00:22:00,88.6,88.628,88.595,88.612,200599994.0
2005-03-28 00:23:00,88.627,88.628,88.61,88.625,244599997.0
2005-03-28 00:24:00,88.613,88.627,88.589,88.61,279200002.0
2005-03-28 00:26:00,88.62,88.641,88.614,88.633,168699998.0
2005-03-28 00:27:00,88.632,88.632,88.603,88.603,182200000.0
2005-03-28 00:28:00,88.613,88.616,88.595,88.595,198299999.0
2005-03-28 00:29:00,88.609,88.637,88.605,88.637,208999998.0
2005-03-28 00:30:00,88.593,88.628,88.578,88.609,213099999.0
2005-03-28 00:31:00,88.619,88.644,88.619,88.633,225299998.0
2005-03-28 00:32:00,88.622,88.631,88.601,88.612,159200003.0
2005-03-28 00:33:00,88.605,88.625,88.579,88.607,221100002.0
2005-03-28 00:34:00,88.593,88.629,88.582,88.609,146400000.0
2005-03-28 00:35:00,88.601,88.637,88.601,88.637,150499997.0
2005-03-28 00:36:00,88.612,88.628,88.596,88.628,175899997.0
2005-03-28 00:37:00,88.607,88.637,88.602,88.625,299600003.0
2005-03-28 00:38:00,88.584,88.612,88.584,88.603,208899999.0
2005-03-28 00:39:00,88.612,88.626,88.595,88.605,201199998.0
2005-03-28 00:40:00,88.619,88.621,88.597,88.6,335099995.0
2005-03-28 00:41:00,88.616,88.64,88.616,88.625,220199999.0
2005-03-28 00:42:00,88.591,88.61,88.582,88.605,212399999.0
2005-03-28 00:43:00,88.6,88.631,88.6,88.618,260900000.0
2005-03-28 00:44:00,88.6,88.62,88.591,88.61,164399999.0
2005-03-28 00:45:00,88.621,88.636,88.611,88.62,99900000.0
2005-03-28 00:46:00,88.595,88.598,88.575,88.591,168100000.0
2005-03-28 00:47:00,88.619,88.635,88.606,88.635,276199998.0
2005-03-28 00:48:00,88.634,88.644,88.611,88.611,259600001.0
2005-03-28 00:49:00,88.642,88.644,88.615,88.639,295899997.0
2005-03-28 00:50:00,88.63,88.647,88.623,88.643,121500000.0
2005-03-28 00:51:00,88.613,88.635,88.608,88.625,246199997.0
2005-03-28 00:52:00,88.609,88.63,88.583,88.61,194400002.0
2005-03-28 00:53:00,88.63,88.644,88.622,88.626,307499997.0
2005-03-28 00:54:00,88.615,88.632,88.608,88.63,170000002.0
2005-03-28 00:55:00,88.637,88.645,88.616,88.635,259699997.0
2005-03-28 00:56:00,88.58,88.642,88.58,88.642,263900001.0
2005-03-28 00:57:00,88.641,88.658,88.635,88.658,270899997.0
2005-03-28 00:58:00,88.641,88.641,88.595,88.595,121299999.0
2005-03-28 00:59:00,88.611,88.632,88.591,88.616,230600000.0
2005-03-28 01:00:00,88.579,88.634,88.579,88.605,210800002.0
2005-03-28 01:01:00,88.565,88.586,88.558,88.568,179799996.0
2005-03-28 01:02:00,88.614,88.64,88.6,88.637,243699997.0
2005-03-28 01:03:00,88.624,88.634,88.606,88.61,275399998.0
2005-03-28 01:04:00,88.621,88.643,88.614,88.628,106000000.0
2005-03-28 01:05:00,88.634,88.658,88.627,88.635,226900000.0
2005-03-28 01:06:00,88.63,88.658,88.62,88.635,172999997.0
2005-03-28 01:07:00,88.644,88.667,88.626,88.638,297400001.0
2005-03-28 01:08:00,88.657,88.675,88.641,88.669,255899999.0
2005-03-28 01:09:00,88.649,88.65,88.618,88.64,192599999.0
2005-03-28 01:10:00,88.633,88.66,88.625,88.655,275999998.0
2005-03-28 01:11:00,88.63,88.653,88.619,88.629,164400001.0
2005-03-28 01:12:00,88.642,88.654,88.61,88.614,281800000.0
2005-03-28 01:13:00,88.647,88.659,88.617,88.619,248199997.0
2005-03-28 01:14:00,88.622,88.622,88.592,88.592,153299998.0
2005-03-28 01:15:00,88.632,88.663,88.631,88.644,201599999.0
2005-03-28 01:16:00,88.665,88.666,88.617,88.617,254700004.0
2005-03-28 01:17:00,88.651,88.651,88.622,88.623,193399999.0
2005-03-28 01:18:00,88.64,88.658,88.619,88.655,167199999.0
2005-03-28 01:19:00,88.655,88.676,88.655,88.673,143999999.0
2005-03-28 01:20:00,88.619,88.667,88.619,88.658,242499998.0
2005-03-28 01:21:00,88.63,88.684,88.63,88.672,165599997.0
2005-03-28 01:22:00,88.634,88.672,88.614,88.654,140200001.0
2005-03-28 01:23:00,88.695,88.712,88.679,88.705,265400000.0
2005-03-28 01:24:00,88.68,88.692,88.663,88.668,136800001.0
2005-03-28 01:25:00,88.691,88.706,88.668,88.686,135900000.0
2005-03-28 01:26:00,88.681,88.707,88.663,88.687,167200000.0
2005-03-28 01:27:00,88.699,88.733,88.695,88.733,243599998.0
2005-03-28 01:28:00,88.726,88.731,88.699,88.723,206100000.0
2005-03-28 01:29:00,88.714,88.744,88.696,88.726,183200002.0
2005-03-28 01:30:00,88.723,88.743,88.707,88.729,146499998.0
2005-03-28 01:31:00,88.737,88.742,88.686,88.699,196799995.0
2005-03-28 01:32:00,88.712,88.73,88.685,88.73,146999997.0
2005-03-28 01:33:00,88.717,88.743,88.702,88.712,301499999.0
2005-03-28 01:34:00,88.74,88.744,88.706,88.71,345699999.0
2005-03-28 01:35:00,88.709,88.737,88.706,88.737,181300001.0
2005-03-28 01:36:00,88.723,88.736,88.694,88.694,298199997.0
2005-03-28 01:37:00,88.735,88.752,88.721,88.744,222500000.0
2005-03-28 01:38:00,88.751,88.754,88.729,88.741,214200000.0
2005-03-28 01:39:00,88.75,88.773,88.733,88.757,123499998.0
2005-03-28 01:40:00,88.713,88.748,88.712,88.737,331600001.0
2005-03-28 01:41:00,88.737,88.779,88.724,88.762,228699998.0
2005-03-28 01:42:00,88.735,88.747,88.713,88.719,218699999.0
2005-03-28 01:43:00,88.725,88.757,88.725,88.747,205199995.0
2005-03-28 01:44:00,88.728,88.744,88.723,88.723,165699999.0
2005-03-28 01:45:00,88.732,88.756,88.719,88.735,144400001.0
2005-03-28 01:46:00,88.73,88.748,88.714,88.714,194699997.0
2005-03-28 01:47:00,88.715,88.743,88.707,88.722,127299999.0
2005-03-28 01:48:00,88.764,88.772,88.731,88.762,254799998.0
2005-03-28 01:49:00,88.76,88.76,88.711,88.711,238099998.0
2005-03-28 01:50:00,88.751,88.763,88.728,88.736,192499999.0
2005-03-28 01:51:00,88.764,88.764,88.735,88.762,234899998.0
2005-03-28 01:52:00,88.767,88.772,88.727,88.727,228699999.0
2005-03-28 01:53:00,88.73,88.774,88.723,88.763,250100002.0
2005-03-28 01:54:00,88.761,88.771,88.731,88.75,224200000.0
2005-03-28 01:55:00,88.77,88.77,88.735,88.735,95800000.0
2005-03-28 01:56:00,88.749,88.749,88.717,88.725,242899999.0
2005-03-28 01:57:00,88.738,88.758,88.725,88.739,241000000.0
2005-03-28 01:58:00,88.74,88.759,88.719,88.734,334299997.0
2005-03-28 01:59:00,88.753,88.766,88.746,88.762,359300001.0
2005-03-28 02:00:00,88.717,88.766,88.717,88.766,263799998.0
2005-03-28 02:01:00,88.764,88.764,88.685,88.687,294100001.0
2005-03-28 02:02:00,88.731,88.77,88.731,88.77,195699998.0
2005-03-28 02:03:00,88.735,88.757,88.714,88.731,192300001.0
2005-03-28 02:04:00,88.724,88.741,88.724,88.741,42600000.0
2005-03-28 02:05:00,88.772,88.772,88.742,88.752,275600000.0
2005-03-28 02:06:00,88.761,88.779,88.742,88.752,165599997.0
2005-03-28 02:07:00,88.766,88.766,88.735,88.743,276999999.0
2005-03-28 02:08:00,88.77,88.779,88.733,88.762,234300000.0
2005-03-28 02:09:00,88.768,88.786,88.751,88.758,220000001.0
2005-03-28 02:10:00,88.78,88.79,88.761,88.765,298699997.0
2005-03-28 02:11:00,88.753,88.786,88.746,88.784,250599999.0
2005-03-28 02:12:00,88.76,88.781,88.735,88.745,184600001.0
2005-03-28 02:13:00,88.764,88.775,88.743,88.766,123599999.0
2005-03-28 02:14:00,88.764,88.786,88.742,88.748,257899995.0
2005-03-28 02:15:00,88.763,88.788,88.736,88.743,401800003.0
2005-03-28 02:16:00,88.772,88.783,88.745,88.745,330599995.0
2005-03-28 02:17:00,88.763,88.782,88.737,88.757,153999998.0
2005-03-28 02:18:00,88.746,88.77,88.725,88.744,215900002.0
2005-03-28 02:19:00,88.759,88.778,88.715,88.729,265200004.0
2005-03-28 02:20:00,88.744,88.762,88.732,88.736,205299999.0
2005-03-28 02:21:00,88.75,88.767,88.716,88.726,233799998.0
2005-03-28 02:22:00,88.75,88.75,88.717,88.736,199500002.0
2005-03-28 02:23:00,88.733,88.742,88.708,88.717,340000004.0
2005-03-28 02:24:00,88.755,88.771,88.739,88.745,240200002.0
2005-03-28 02:25:00,88.74,88.753,88.728,88.73,219600001.0
2005-03-28 02:26:00,88.75,88.769,88.721,88.739,304699999.0
2005-03-28 02:27:00,88.741,88.743,88.722,88.722,369200001.0
2005-03-28 02:28:00,88.743,88.743,88.721,88.738,194500002.0
2005-03-28 02:29:00,88.746,88.756,88.72,88.738,306599997.0
2005-03-28 02:30:00,88.74,88.755,88.723,88.723,202099999.0
2005-03-28 02:31:00,88.74,88.768,88.74,88.764,171099997.0
2005-03-28 02:32:00,88.743,88.766,88.727,88.75,311700001.0
2005-03-28 02:33:00,88.765,88.765,88.723,88.737,225000000.0
2005-03-28 02:34:00,88.743,88.759,88.714,88.714,161799997.0
2005-03-28 02:35:00,88.715,88.74,88.704,88.716,225599994.0
2005-03-28 02:36:00,88.71,88.749,88.698,88.708,262199999.0
2005-03-28 02:37:00,88.691,88.716,88.679,88.712,391200004.0
2005-03-28 02:38:00,88.708,88.723,88.694,88.72,231300000.0
2005-03-28 02:39:00,88.715,88.737,88.698,88.715,282300000.0
2005-03-28 02:40:00,88.676,88.71,88.676,88.7,167699996.0
2005-03-28 02:41:00,88.713,88.713,88.668,88.685,295500002.0
2005-03-28 02:42:00,88.678,88.715,88.668,88.715,507000007.0
2005-03-28 02:43:00,88.685,88.696,88.659,88.678,215999997.0
2005-03-28 02:44:00,88.684,88.7,88.669,88.681,221100002.0
2005-03-28 02:45:00,88.666,88.696,88.666,88.687,124199999.0
2005-03-28 02:46:00,88.676,88.705,88.645,88.653,248099998.0
2005-03-28 02:47:00,88.674,88.674,88.629,88.631,218700000.0
2005-03-28 02:48:00,88.662,88.673,88.633,88.66,215399999.0
2005-03-28 02:49:00,88.651,88.686,88.634,88.665,154099999.0
2005-03-28 02:50:00,88.682,88.695,88.665,88.68,374600001.0
2005-03-28 02:51:00,88.68,88.69,88.634,88.677,296800002.0
2005-03-28 02:52:00,88.672,88.692,88.654,88.664,165200001.0
2005-03-28 02:53:00,88.659,88.687,88.644,88.664,279399997.0
2005-03-28 02:54:00,88.643,88.67,88.638,88.665,392699997.0
2005-03-28 02:55:00,88.682,88.682,88.639,88.639,303699997.0
2005-03-28 02:56:00,88.64,88.659,88.635,88.655,347599994.0
2005-03-28 02:57:00,88.643,88.677,88.635,88.663,223900002.0
2005-03-28 02:58:00,88.668,88.668,88.634,88.637,134000000.0
2005-03-28 02:59:00,88.629,88.637,88.607,88.617,357199995.0
2005-03-28 03:00:00,88.625,88.647,88.576,88.598,255599997.0
2005-03-28 03:01:00,88.617,88.631,88.595,88.605,210099997.0
2005-03-28 03:02:00,88.606,88.633,88.598,88.61,227100000.0
2005-03-28 03:03:00,88.597,88.616,88.582,88.602,353899999.0
2005-03-28 03:04:00,88.597,88.618,88.582,88.599,292999999.0
2005-03-28 03:05:00,88.593,88.611,88.578,88.593,220500002.0
2005-03-28 03:06:00,88.605,88.619,88.59,88.597,328599999.0
2005-03-28 03:07:00,88.607,88.629,88.594,88.616,239300002.0
2005-03-28 03:08:00,88.628,88.646,88.605,88.633,290199999.0
2005-03-28 03:09:00,88.618,88.649,88.611,88.628,182399998.0
2005-03-28 03:10:00,88.629,88.65,88.623,88.645,333499998.0
2005-03-28 03:11:00,88.644,88.657,88.621,88.636,202400000.0
2005-03-28 03:12:00,88.631,88.664,88.618,88.622,262599998.0
2005-03-28 03:13:00,88.643,88.681,88.642,88.662,277499999.0
2005-03-28 03:14:00,88.673,88.68,88.643,88.66,234600000.0
2005-03-28 03:15:00,88.656,88.68,88.63,88.63,181200000.0
2005-03-28 03:16:00,88.63,88.671,88.592,88.616,265900000.0
2005-03-28 03:17:00,88.62,88.627,88.552,88.568,238900002.0
2005-03-28 03:18:00,88.555,88.579,88.541,88.575,140300001.0
2005-03-28 03:19:00,88.564,88.576,88.546,88.571,204399998.0
2005-03-28 03:20:00,88.571,88.58,88.548,88.565,313900003.0
2005-03-28 03:21:00,88.568,88.58,88.554,88.559,379100002.0
2005-03-28 03:22:00,88.565,88.588,88.548,88.572,227499998.0
2005-03-28 03:23:00,88.58,88.597,88.562,88.574,131400000.0
2005-03-28 03:24:00,88.6,88.609,88.559,88.56,210900001.0
2005-03-28 03:25:00,88.576,88.585,88.546,88.556,247200001.0
2005-03-28 03:26:00,88.595,88.596,88.562,88.564,182299999.0
2005-03-28 03:27:00,88.545,88.584,88.545,88.563,246000001.0
2005-03-28 03:28:00,88.603,88.614,88.582,88.595,305599998.0
2005-03-28 03:29:00,88.571,88.615,88.571,88.6,294199997.0
2005-03-28 03:30:00,88.622,88.622,88.56,88.56,291999999.0
2005-03-28 03:31:00,88.621,88.628,88.585,88.589,264799999.0
2005-03-28 03:32:00,88.586,88.607,88.574,88.585,205600002.0
2005-03-28 03:33:00,88.593,88.621,88.59,88.61,369099995.0
2005-03-28 03:34:00,88.601,88.627,88.579,88.602,205199997.0
2005-03-28 03:35:00,88.576,88.632,88.576,88.613,226099998.0
2005-03-28 03:36:00,88.591,88.617,88.587,88.598,163300001.0
2005-03-28 03:37:00,88.589,88.613,88.574,88.61,236199998.0
2005-03-28 03:38:00,88.598,88.631,88.59,88.62,131100002.0
2005-03-28 03:39:00,88.632,88.638,88.578,88.619,289400001.0
2005-03-28 03:40:00,88.624,88.631,88.6,88.606,147799999.0
2005-03-28 03:41:00,88.612,88.627,88.588,88.606,263799995.0
2005-03-28 03:42:00,88.629,88.629,88.584,88.589,214100000.0
2005-03-28 03:43:00,88.609,88.624,88.602,88.602,105900001.0
2005-03-28 03:44:00,88.611,88.632,88.575,88.613,328399998.0
2005-03-28 03:45:00,88.581,88.616,88.573,88.592,230199997.0
2005-03-28 03:46:00,88.62,88.638,88.604,88.618,256599996.0
2005-03-28 03:47:00,88.631,88.631,88.592,88.592,214500000.0
2005-03-28 03:48:00,88.617,88.622,88.583,88.597,346700005.0
2005-03-28 03:49:00,88.615,88.619,88.594,88.601,275600002.0
2005-03-28 03:50:00,88.606,88.617,88.583,88.604,185999998.0
2005-03-28 03:51:00,88.589,88.614,88.573,88.603,288199998.0
2005-03-28 03:52:00,88.608,88.626,88.59,88.609,368200005.0
2005-03-28 03:53:00,88.584,88.61,88.578,88.597,174699998.0
2005-03-28 03:54:00,88.6,88.627,88.591,88.611,289000003.0
2005-03-28 03:55:00,88.601,88.62,88.591,88.614,272900003.0
2005-03-28 03:56:00,88.593,88.613,88.574,88.609,330900001.0
2005-03-28 03:57:00,88.607,88.62,88.576,88.585,309499992.0
2005-03-28 03:58:00,88.626,88.65,88.594,88.61,270600005.0
2005-03-28 03:59:00,88.632,88.645,88.606,88.621,227900004.0
2005-03-28 04:00:00,88.65,88.671,88.625,88.66,315700000.0
2005-03-28 04:01:00,88.665,88.679,88.653,88.66,274699999.0
2005-03-28 04:02:00,88.639,88.676,88.634,88.635,229399999.0
2005-03-28 04:03:00,88.676,88.677,88.628,88.663,242599997.0
2005-03-28 04:04:00,88.641,88.658,88.624,88.635,377400004.0
2005-03-28 04:05:00,88.624,88.655,88.617,88.648,176499996.0
2005-03-28 04:06:00,88.604,88.66,88.604,88.648,242199996.0
2005-03-28 04:07:00,88.649,88.667,88.631,88.631,343199998.0
2005-03-28 04:08:00,88.617,88.644,88.617,88.644,76300000.0
2005-03-28 04:09:00,88.613,88.64,88.601,88.62,246600002.0
2005-03-28 04:10:00,88.614,88.651,88.614,88.65,238000000.0
2005-03-28 04:11:00,88.654,88.661,88.624,88.642,285499997.0
2005-03-28 04:12:00,88.636,88.661,88.621,88.641,208799997.0
2005-03-28 04:13:00,88.649,88.663,88.618,88.632,110500000.0
2005-03-28 04:14:00,88.657,88.657,88.593,88.593,239999998.0
2005-03-28 04:15:00,88.632,88.662,88.617,88.647,236300001.0
2005-03-28 04:16:00,88.652,88.652,88.616,88.62,177800002.0
2005-03-28 04:17:00,88.645,88.662,88.614,88.614,285899999.0
2005-03-28 04:18:00,88.621,88.636,88.602,88.613,259999994.0
2005-03-28 04:19:00,88.658,88.67,88.636,88.67,283200001.0
2005-03-28 04:20:00,88.657,88.669,88.624,88.637,381300003.0
2005-03-28 04:21:00,88.641,88.663,88.629,88.658,155299998.0
2005-03-28 04:22:00,88.637,88.666,88.634,88.657,288799998.0
2005-03-28 04:23:00,88.655,88.662,88.636,88.636,235099997.0
2005-03-28 04:24:00,88.652,88.664,88.626,88.626,155100002.0
2005-03-28 04:25:00,88.652,88.669,88.618,88.649,164199998.0
2005-03-28 04:26:00,88.637,88.658,88.624,88.654,346100000.0
2005-03-28 04:27:00,88.635,88.651,88.61,88.651,169100000.0
2005-03-28 04:28:00,88.621,88.647,88.611,88.64,303199996.0
2005-03-28 04:29:00,88.616,88.654,88.616,88.623,132100001.0
2005-03-28 04:30:00,88.668,88.668,88.624,88.634,119100000.0
2005-03-28 04:31:00,88.624,88.653,88.618,88.618,269099996.0
2005-03-28 04:32:00,88.67,88.675,88.617,88.617,242700002.0
2005-03-28 04:33:00,88.633,88.655,88.621,88.634,110900002.0
2005-03-28 04:34:00,88.645,88.657,88.628,88.63,278900002.0
2005-03-28 04:35:00,88.63,88.666,88.63,88.666,320800001.0
2005-03-28 04:36:00,88.656,88.666,88.639,88.663,289500000.0
2005-03-28 04:37:00,88.649,88.674,88.639,88.665,344499995.0
2005-03-28 04:38:00,88.651,88.682,88.649,88.661,348599993.0
2005-03-28 04:39:00,88.682,88.688,88.645,88.645,261100004.0
2005-03-28 04:40:00,88.667,88.686,88.652,88.658,235000005.0
2005-03-28 04:41:00,88.666,88.694,88.659,88.67,159000001.0
2005-03-28 04:42:00,88.66,88.681,88.631,88.681,216800000.0
2005-03-28 04:43:00,88.66,88.66,88.621,88.621,129200002.0
2005-03-28 04:44:00,88.65,88.667,88.631,88.636,311699996.0
2005-03-28 04:45:00,88.672,88.672,88.618,88.621,144100000.0
2005-03-28 04:46:00,88.632,88.655,88.6,88.621,193500000.0
2005-03-28 04:47:00,88.63,88.647,88.616,88.617,283899999.0
2005-03-28 04:48:00,88.633,88.661,88.621,88.631,405699993.0
2005-03-28 04:49:00,88.635,88.657,88.62,88.65,257999999.0
2005-03-28 04:50:00,88.67,88.679,88.642,88.642,279499996.0
2005-03-28 04:51:00,88.644,88.672,88.631,88.643,180299999.0
2005-03-28 04:52:00,88.638,88.675,88.638,88.655,222099995.0
2005-03-28 04:53:00,88.659,88.67,88.631,88.636,304900000.0
2005-03-28 04:54:00,88.65,88.653,88.626,88.628,216199999.0
2005-03-28 04:55:00,88.647,88.65,88.623,88.648,347099997.0
2005-03-28 04:56:00,88.659,88.674,88.622,88.622,224299996.0
2005-03-28 04:57:00,88.657,88.659,88.624,88.624,179800000.0
2005-03-28 04:58:00,88.623,88.645,88.613,88.626,223699999.0
2005-03-28 04:59:00,88.637,88.637,88.593,88.605,151700000.0
2005-03-28 05:00:00,88.617,88.624,88.6,88.616,237700000.0
2005-03-28 05:01:00,88.605,88.627,88.574,88.627,194799998.0
2005-03-28 05:02:00,88.626,88.658,88.607,88.637,319599997.0
2005-03-28 05:03:00,88.673,88.673,88.601,88.611,201899998.0
2005-03-28 05:04:00,88.641,88.641,88.598,88.598,216599998.0
2005-03-28 05:05:00,88.644,88.654,88.616,88.63,245299998.0
2005-03-28 05:06:00,88.627,88.629,88.59,88.604,245000002.0
2005-03-28 05:07:00,88.609,88.636,88.596,88.615,391800001.0
2005-03-28 05:08:00,88.608,88.63,88.6,88.611,138199997.0
2005-03-28 05:09:00,88.622,88.622,88.556,88.578,254299995.0
2005-03-28 05:10:00,88.582,88.604,88.564,88.591,267999998.0
2005-03-28 05:11:00,88.585,88.618,88.578,88.596,296100004.0
2005-03-28 05:12:00,88.628,88.64,88.6,88.6,186699998.0
2005-03-28 05:13:00,88.613,88.677,88.606,88.661,317400001.0
2005-03-28 05:14:00,88.668,88.752,88.666,88.752,206799999.0
2005-03-28 05:15:00,88.71,88.745,88.698,88.698,212700002.0
2005-03-28 05:16:00,88.689,88.724,88.686,88.7,344899999.0
2005-03-28 05:17:00,88.687,88.72,88.677,88.702,240100000.0
2005-03-28 05:18:00,88.669,88.686,88.629,88.638,318500002.0
2005-03-28 05:19:00,88.629,88.629,88.588,88.598,141799999.0
2005-03-28 05:20:00,88.583,88.645,88.583,88.612,177500003.0
2005-03-28 05:21:00,88.625,88.646,88.605,88.622,147799999.0
2005-03-28 05:22:00,88.642,88.66,88.619,88.626,347499996.0
2005-03-28 05:23:00,88.666,88.68,88.644,88.68,190900001.0
2005-03-28 05:24:00,88.695,88.698,88.646,88.657,357500008.0
2005-03-28 05:25:00,88.679,88.694,88.651,88.672,293800001.0
2005-03-28 05:26:00,88.67,88.695,88.66,88.676,250899996.0
2005-03-28 05:27:00,88.653,88.668,88.637,88.639,250399999.0
2005-03-28 05:28:00,88.657,88.681,88.645,88.666,257200002.0
2005-03-28 05:29:00,88.667,88.697,88.66,88.682,166400000.0
2005-03-28 05:30:00,88.704,88.705,88.678,88.682,268999999.0
2005-03-28 05:31:00,88.651,88.692,88.641,88.671,183299998.0
2005-03-28 05:32:00,88.679,88.703,88.651,88.651,161400000.0
2005-03-28 05:33:00,88.65,88.659,88.631,88.659,150900001.0
2005-03-28 05:34:00,88.692,88.692,88.64,88.662,286499998.0
2005-03-28 05:35:00,88.639,88.682,88.632,88.661,272100007.0
2005-03-28 05:36:00,88.658,88.68,88.65,88.668,316199999.0
2005-03-28 05:37:00,88.665,88.672,88.639,88.639,263199998.0
2005-03-28 05:38:00,88.644,88.68,88.644,88.68,268800000.0
2005-03-28 05:39:00,88.69,88.698,88.647,88.655,207400002.0
2005-03-28 05:40:00,88.648,88.68,88.636,88.676,230300002.0
2005-03-28 05:41:00,88.655,88.677,88.655,88.66,211200001.0
2005-03-28 05:42:00,88.672,88.684,88.644,88.65,342100002.0
2005-03-28 05:43:00,88.661,88.677,88.642,88.675,218399997.0
2005-03-28 05:44:00,88.687,88.699,88.656,88.659,94999999.0
2005-03-28 05:45:00,88.634,88.679,88.63,88.661,192000000.0
2005-03-28 05:46:00,88.672,88.681,88.65,88.65,123800000.0
2005-03-28 05:47:00,88.636,88.684,88.606,88.684,206099999.0
2005-03-28 05:48:00,88.687,88.693,88.65,88.658,198799998.0
2005-03-28 05:49:00,88.652,88.678,88.65,88.67,403600001.0
2005-03-28 05:50:00,88.663,88.688,88.652,88.657,347900003.0
2005-03-28 05:51:00,88.663,88.696,88.657,88.69,205800001.0
2005-03-28 05:52:00,88.683,88.689,88.651,88.652,211599999.0
2005-03-28 05:53:00,88.663,88.691,88.66,88.686,228100001.0
2005-03-28 05:54:00,88.701,88.701,88.655,88.678,136099999.0
2005-03-28 05:55:00,88.641,88.691,88.641,88.688,157599998.0
2005-03-28 05:56:00,88.65,88.667,88.643,88.653,166600000.0
2005-03-28 05:57:00,88.648,88.675,88.643,88.655,123800001.0
2005-03-28 05:58:00,88.698,88.699,88.647,88.647,230300002.0
2005-03-28 05:59:00,88.676,88.696,88.654,88.667,276000000.0
2005-03-28 06:00:00,88.651,88.701,88.651,88.701,254699997.0
2005-03-28 06:01:00,88.663,88.689,88.648,88.668,309400004.0
2005-03-28 06:02:00,88.707,88.707,88.65,88.673,216100005.0
2005-03-28 06:03:00,88.664,88.68,88.646,88.665,260199996.0
2005-03-28 06:04:00,88.68,88.699,88.668,88.681,200999997.0
2005-03-28 06:05:00,88.658,88.695,88.649,88.686,458099999.0
2005-03-28 06:06:00,88.704,88.714,88.675,88.684,376600004.0
2005-03-28 06:07:00,88.716,88.736,88.694,88.736,208300003.0
2005-03-28 06:08:00,88.716,88.735,88.699,88.718,183199997.0
2005-03-28 06:09:00,88.723,88.731,88.7,88.714,161899999.0
2005-03-28 06:10:00,88.71,88.738,88.683,88.701,229199998.0
2005-03-28 06:11:00,88.7,88.718,88.689,88.707,168000000.0
2005-03-28 06:12:00,88.692,88.71,88.658,88.676,269099997.0
2005-03-28 06:13:00,88.664,88.697,88.664,88.676,227699997.0
2005-03-28 06:14:00,88.663,88.692,88.661,88.69,226599998.0
2005-03-28 06:15:00,88.668,88.723,88.661,88.692,211000003.0
2005-03-28 06:16:00,88.703,88.733,88.7,88.729,297499997.0
2005-03-28 06:17:00,88.706,88.732,88.689,88.709,228599998.0
2005-03-28 06:18:00,88.704,88.713,88.688,88.702,237499999.0
2005-03-28 06:19:00,88.713,88.728,88.691,88.709,305399998.0
2005-03-28 06:20:00,88.718,88.732,88.701,88.711,128000000.0
2005-03-28 06:21:00,88.706,88.725,88.699,88.703,169400001.0
2005-03-28 06:22:00,88.682,88.726,88.68,88.71,246300000.0
2005-03-28 06:23:00,88.705,88.717,88.686,88.713,283999999.0
2005-03-28 06:24:00,88.7,88.731,88.678,88.678,171699998.0
2005-03-28 06:25:00,88.693,88.727,88.673,88.702,297800003.0
2005-03-28 06:26:00,88.703,88.72,88.692,88.705,112399999.0
2005-03-28 06:27:00,88.68,88.737,88.669,88.717,206200003.0
2005-03-28 06:28:00,88.699,88.715,88.658,88.677,170400004.0
2005-03-28 06:29:00,88.689,88.731,88.688,88.701,188800000.0
2005-03-28 06:30:00,88.707,88.741,88.698,88.712,244399997.0
2005-03-28 06:31:00,88.706,88.74,88.689,88.72,198599999.0
2005-03-28 06:32:00,88.683,88.711,88.675,88.678,209599998.0
2005-03-28 06:33:00,88.684,88.716,88.682,88.709,272800004.0
2005-03-28 06:34:00,88.73,88.733,88.695,88.722,308699997.0
2005-03-28 06:35:00,88.706,88.74,88.696,88.716,180199998.0
2005-03-28 06:36:00,88.715,88.74,88.699,88.717,258999999.0
2005-03-28 06:37:00,88.707,88.732,88.687,88.701,250399999.0
2005-03-28 06:38:00,88.689,88.727,88.677,88.707,207099997.0
2005-03-28 06:39:00,88.673,88.702,88.671,88.674,347199999.0
2005-03-28 06:40:00,88.691,88.717,88.69,88.707,185599995.0
2005-03-28 06:41:00,88.685,88.713,88.683,88.708,215799997.0
2005-03-28 06:42:00,88.679,88.705,88.67,88.7,201999998.0
2005-03-28 06:43:00,88.692,88.727,88.685,88.708,254299995.0
2005-03-28 06:44:00,88.709,88.717,88.683,88.696,359899998.0
2005-03-28 06:45:00,88.687,88.727,88.687,88.724,197500000.0
2005-03-28 06:46:00,88.731,88.74,88.704,88.715,223200003.0
2005-03-28 06:47:00,88.719,88.72,88.673,88.673,219499999.0
2005-03-28 06:48:00,88.743,88.753,88.701,88.745,359299998.0
2005-03-28 06:49:00,88.723,88.762,88.723,88.728,211600001.0
2005-03-28 06:50:00,88.713,88.746,88.71,88.746,167800000.0
2005-03-28 06:51:00,88.723,88.752,88.698,88.735,241400001.0
2005-03-28 06:52:00,88.746,88.765,88.715,88.75,255200003.0
2005-03-28 06:53:00,88.765,88.778,88.738,88.77,255999997.0
2005-03-28 06:54:00,88.757,88.759,88.72,88.758,344699996.0
2005-03-28 06:55:00,88.745,88.765,88.727,88.738,147599998.0
2005-03-28 06:56:00,88.773,88.781,88.748,88.759,292000004.0
2005-03-28 06:57:00,88.757,88.759,88.719,88.719,145999998.0
2005-03-28 06:58:00,88.73,88.754,88.708,88.727,324299997.0
2005-03-28 06:59:00,88.72,88.761,88.72,88.735,226800000.0
2005-03-28 07:00:00,88.741,88.748,88.701,88.701,368099999.0
2005-03-28 07:01:00,88.732,88.743,88.708,88.717,211299997.0
2005-03-28 07:02:00,88.718,88.752,88.708,88.73,232000004.0
2005-03-28 07:03:00,88.716,88.73,88.691,88.691,419299996.0
2005-03-28 07:04:00,88.706,88.741,88.7,88.741,180299998.0
2005-03-28 07:05:00,88.75,88.766,88.727,88.747,189500000.0
2005-03-28 07:06:00,88.731,88.79,88.717,88.79,241200002.0
2005-03-28 07:07:00,88.752,88.772,88.731,88.759,185699999.0
2005-03-28 07:08:00,88.757,88.78,88.744,88.752,147700001.0
2005-03-28 07:09:00,88.753,88.765,88.724,88.739,271300002.0
2005-03-28 07:10:00,88.746,88.762,88.729,88.758,301599996.0
2005-03-28 07:11:00,88.776,88.776,88.747,88.758,142400000.0
2005-03-28 07:12:00,88.73,88.763,88.73,88.758,207099995.0
2005-03-28 07:13:00,88.745,88.796,88.723,88.796,226999997.0
2005-03-28 07:14:00,88.77,88.78,88.754,88.755,321100004.0
2005-03-28 07:15:00,88.761,88.782,88.748,88.779,301000000.0
2005-03-28 07:16:00,88.762,88.788,88.743,88.774,266200001.0
2005-03-28 07:17:00,88.748,88.781,88.748,88.775,184799999.0
2005-03-28 07:18:00,88.777,88.777,88.746,88.76,178399998.0
2005-03-28 07:19:00,88.741,88.771,88.741,88.769,265999997.0
2005-03-28 07:20:00,88.773,88.778,88.748,88.748,247100001.0
2005-03-28 07:21:00,88.746,88.774,88.731,88.731,238999997.0
2005-03-28 07:22:00,88.772,88.772,88.718,88.737,257800000.0
2005-03-28 07:23:00,88.73,88.757,88.715,88.74,252900003.0
2005-03-28 07:24:00,88.761,88.77,88.739,88.77,200600000.0
2005-03-28 07:25:00,88.754,88.759,88.726,88.728,224200001.0
2005-03-28 07:26:00,88.745,88.754,88.711,88.736,234299999.0
2005-03-28 07:27:00,88.708,88.755,88.708,88.74,267299997.0
2005-03-28 07:28:00,88.73,88.761,88.728,88.741,139999998.0
2005-03-28 07:29:00,88.74,88.784,88.723,88.784,164000000.0
2005-03-28 07:30:00,88.77,88.774,88.745,88.753,296099999.0
2005-03-28 07:31:00,88.778,88.804,88.765,88.772,264699998.0
2005-03-28 07:32:00,88.802,88.802,88.725,88.735,114100000.0
2005-03-28 07:33:00,88.754,88.802,88.75,88.796,308100002.0
2005-03-28 07:34:00,88.748,88.781,88.737,88.757,286600001.0
2005-03-28 07:35:00,88.747,88.773,88.733,88.773,290099996.0
2005-03-28 07:36:00,88.763,88.783,88.754,88.779,89200000.0
2005-03-28 07:37:00,88.777,88.785,88.749,88.759,304700000.0
2005-03-28 07:38:00,88.723,88.767,88.723,88.744,394100000.0
2005-03-28 07:39:00,88.759,88.774,88.727,88.76,240299999.0
2005-03-28 07:40:00,88.777,88.785,88.758,88.763,282399999.0
2005-03-28 07:41:00,88.781,88.791,88.768,88.785,244700000.0
2005-03-28 07:42:00,88.761,88.807,88.761,88.791,220999998.0
2005-03-28 07:43:00,88.771,88.803,88.768,88.782,315899995.0
2005-03-28 07:44:00,88.807,88.825,88.78,88.794,324699995.0
2005-03-28 07:45:00,88.79,88.812,88.77,88.782,269800000.0
2005-03-28 07:46:00,88.781,88.808,88.759,88.783,221199999.0
2005-03-28 07:47:00,88.764,88.804,88.764,88.796,249399998.0
2005-03-28 07:48:00,88.842,88.847,88.786,88.806,180200000.0
2005-03-28 07:49:00,88.781,88.803,88.777,88.798,116899999.0
2005-03-28 07:50:00,88.805,88.815,88.783,88.797,244400001.0
2005-03-28 07:51:00,88.815,88.815,88.772,88.772,274099999.0
2005-03-28 07:52:00,88.804,88.804,88.759,88.763,209799998.0
2005-03-28 07:53:00,88.781,88.808,88.769,88.802,258499995.0
2005-03-28 07:54:00,88.792,88.815,88.775,88.815,212399999.0
2005-03-28 07:55:00,88.812,88.812,88.776,88.785,279299997.0
2005-03-28 07:56:00,88.79,88.82,88.771,88.812,250899999.0
2005-03-28 07:57:00,88.791,88.842,88.791,88.834,162199997.0
2005-03-28 07:58:00,88.817,88.845,88.812,88.824,383000004.0
2005-03-28 07:59:00,88.798,88.828,88.787,88.807,214400003.0
2005-03-28 08:00:00,88.814,88.825,88.798,88.807,105300000.0
2005-03-28 08:01:00,88.84,88.84,88.8,88.8,276199997.0
2005-03-28 08:02:00,88.862,88.863,88.825,88.825,211199997.0
2005-03-28 08:03:00,88.802,88.833,88.795,88.823,351099998.0
2005-03-28 08:04:00,88.813,88.833,88.796,88.833,182900000.0
2005-03-28 08:05:00,88.811,88.835,88.805,88.826,189400000.0
2005-03-28 08:06:00,88.83,88.834,88.791,88.801,122999999.0
2005-03-28 08:07:00,88.811,88.834,88.807,88.83,207899998.0
2005-03-28 08:08:00,88.796,88.825,88.794,88.822,278499997.0
2005-03-28 08:09:00,88.825,88.848,88.816,88.833,257699997.0
2005-03-28 08:10:00,88.827,88.848,88.799,88.799,260200005.0
2005-03-28 08:11:00,88.836,88.847,88.811,88.832,380099997.0
2005-03-28 08:12:00,88.852,88.86,88.819,88.842,202300001.0
2005-03-28 08:13:00,88.846,88.864,88.827,88.833,225399998.0
2005-03-28 08:14:00,88.872,88.872,88.817,88.823,243600000.0
2005-03-28 08:15:00,88.812,88.85,88.812,88.817,283999998.0
2005-03-28 08:16:00,88.842,88.842,88.803,88.81,135399999.0
2005-03-28 08:17:00,88.828,88.845,88.816,88.823,194100001.0
2005-03-28 08:18:00,88.828,88.84,88.816,88.835,306400001.0
2005-03-28 08:19:00,88.813,88.832,88.796,88.807,241300001.0
2005-03-28 08:20:00,88.808,88.828,88.799,88.825,378299999.0
2005-03-28 08:21:00,88.822,88.836,88.798,88.809,340399999.0
2005-03-28 08:22:00,88.847,88.872,88.821,88.829,274000000.0
2005-03-28 08:23:00,88.832,88.924,88.832,88.905,324800003.0
2005-03-28 08:24:00,88.939,88.939,88.834,88.834,289899996.0
2005-03-28 08:25:00,88.828,88.865,88.812,88.845,316800002.0
2005-03-28 08:26:00,88.846,88.88,88.84,88.863,151899999.0
2005-03-28 08:27:00,88.845,88.882,88.845,88.867,364899997.0
2005-03-28 08:28:00,88.862,88.869,88.828,88.837,265100003.0
2005-03-28 08:29:00,88.84,88.848,88.805,88.805,260599997.0
2005-03-28 08:30:00,88.803,88.821,88.784,88.81,153399999.0
2005-03-28 08:31:00,88.795,88.809,88.771,88.777,197799999.0
2005-03-28 08:32:00,88.817,88.819,88.777,88.779,267500001.0
2005-03-28 08:33:00,88.794,88.81,88.78,88.78,224899998.0
2005-03-28 08:34:00,88.771,88.803,88.76,88.779,355199997.0
2005-03-28 08:35:00,88.787,88.822,88.787,88.79,150099998.0
2005-03-28 08:36:00,88.786,88.81,88.753,88.779,274899998.0
2005-03-28 08:37:00,88.752,88.804,88.752,88.804,198900000.0
2005-03-28 08:38:00,88.791,88.8,88.767,88.782,258100002.0
2005-03-28 08:39:00,88.76,88.794,88.751,88.767,250999997.0
2005-03-28 08:40:00,88.751,88.765,88.738,88.753,129200000.0
2005-03-28 08:41:00,88.74,88.767,88.736,88.767,228700000.0
2005-03-28 08:42:00,88.759,88.767,88.728,88.747,245899999.0
2005-03-28 08:43:00,88.747,88.81,88.744,88.81,222300000.0
2005-03-28 08:44:00,88.784,88.802,88.749,88.77,199099996.0
2005-03-28 08:45:00,88.773,88.773,88.746,88.752,333100003.0
2005-03-28 08:46:00,88.756,88.756,88.716,88.718,239099998.0
2005-03-28 08:47:00,88.715,88.743,88.714,88.736,242899997.0
2005-03-28 08:48:00,88.751,88.779,88.743,88.761,173000000.0
2005-03-28 08:49:00,88.715,88.733,88.7,88.702,311800001.0
2005-03-28 08:50:00,88.685,88.713,88.668,88.698,352399998.0
2005-03-28 08:51:00,88.693,88.727,88.655,88.679,310099997.0
2005-03-28 08:52:00,88.726,88.737,88.703,88.715,240000001.0
2005-03-28 08:53:00,88.712,88.712,88.671,88.681,308299997.0
2005-03-28 08:54:00,88.733,88.733,88.703,88.717,249100002.0
2005-03-28 08:55:00,88.701,88.75,88.701,88.748,196599997.0
2005-03-28 08:56:00,88.743,88.765,88.728,88.744,220299995.0
2005-03-28 08:57:00,88.722,88.769,88.722,88.767,315399998.0
2005-03-28 08:58:00,88.759,88.774,88.738,88.759,195300000.0
2005-03-28 08:59:00,88.753,88.774,88.733,88.752,165499999.0
2005-03-28 09:00:00,88.792,88.792,88.736,88.747,283100000.0
2005-03-28 09:01:00,88.734,88.766,88.733,88.752,218799998.0
2005-03-28 09:02:00,88.794,88.812,88.733,88.755,278600004.0
2005-03-28 09:03:00,88.764,88.768,88.734,88.747,167199999.0
2005-03-28 09:04:00,88.749,88.774,88.736,88.746,294500000.0
2005-03-28 09:05:00,88.763,88.79,88.731,88.74,239500001.0
2005-03-28 09:06:00,88.776,88.791,88.757,88.783,184199999.0
2005-03-28 09:07:00,88.782,88.79,88.759,88.759,284000000.0
2005-03-28 09:08:00,88.781,88.808,88.759,88.785,205599998.0
2005-03-28 09:09:00,88.785,88.816,88.772,88.793,229400000.0
2005-03-28 09:10:00,88.787,88.805,88.762,88.797,289599999.0
2005-03-28 09:11:00,88.788,88.803,88.764,88.784,227599996.0
2005-03-28 09:12:00,88.769,88.785,88.753,88.764,173500003.0
2005-03-28 09:13:00,88.791,88.791,88.761,88.764,163600002.0
2005-03-28 09:14:00,88.751,88.818,88.751,88.785,274400003.0
2005-03-28 09:15:00,88.775,88.783,88.736,88.736,265099997.0
2005-03-28 09:16:00,88.75,88.79,88.745,88.759,213000000.0
2005-03-28 09:17:00,88.768,88.815,88.757,88.788,193200001.0
2005-03-28 09:18:00,88.786,88.808,88.762,88.8,143899997.0
2005-03-28 09:19:00,88.773,88.778,88.741,88.778,249599995.0
2005-03-28 09:20:00,88.744,88.77,88.733,88.755,256399999.0
2005-03-28 09:21:00,88.759,88.776,88.738,88.746,235999999.0
2005-03-28 09:22:00,88.784,88.81,88.771,88.781,109700000.0
2005-03-28 09:23:00,88.81,88.81,88.769,88.769,204700002.0
2005-03-28 09:24:00,88.779,88.784,88.743,88.743,318999999.0
2005-03-28 09:25:00,88.753,88.795,88.733,88.746,225399997.0
2005-03-28 09:26:00,88.799,88.81,88.768,88.81,317199998.0
2005-03-28 09:27:00,88.796,88.8,88.767,88.782,288500002.0
2005-03-28 09:28:00,88.763,88.803,88.76,88.789,302000000.0
2005-03-28 09:29:00,88.799,88.809,88.757,88.78,294999999.0
2005-03-28 09:30:00,88.775,88.801,88.752,88.768,376999996.0
2005-03-28 09:31:00,88.793,88.793,88.747,88.755,218000000.0
2005-03-28 09:32:00,88.8,88.81,88.773,88.781,232500002.0
2005-03-28 09:33:00,88.761,88.81,88.761,88.798,253499998.0
2005-03-28 09:34:00,88.812,88.819,88.762,88.762,143699999.0
2005-03-28 09:35:00,88.762,88.784,88.746,88.755,218299999.0
2005-03-28 09:36:00,88.812,88.812,88.773,88.781,158699999.0
2005-03-28 09:37:00,88.779,88.819,88.774,88.791,201399998.0
2005-03-28 09:38:00,88.814,88.814,88.772,88.804,290199999.0
2005-03-28 09:39:00,88.795,88.809,88.776,88.789,201500000.0
2005-03-28 09:40:00,88.832,88.833,88.776,88.776,234600002.0
2005-03-28 09:41:00,88.79,88.804,88.774,88.79,245399998.0
2005-03-28 09:42:00,88.807,88.812,88.773,88.798,294900002.0
2005-03-28 09:43:00,88.767,88.801,88.758,88.773,177499998.0
2005-03-28 09:44:00,88.791,88.806,88.768,88.786,217199998.0
2005-03-28 09:45:00,88.776,88.804,88.767,88.804,243599995.0
2005-03-28 09:46:00,88.775,88.816,88.769,88.816,163799997.0
2005-03-28 09:47:00,88.768,88.829,88.76,88.829,180100000.0
2005-03-28 09:48:00,88.783,88.794,88.763,88.77,229000000.0
2005-03-28 09:49:00,88.78,88.797,88.765,88.772,76299999.0
2005-03-28 09:50:00,88.778,88.798,88.762,88.771,298800001.0
2005-03-28 09:51:00,88.773,88.797,88.764,88.764,221199998.0
2005-03-28 09:52:00,88.783,88.804,88.767,88.783,283100000.0
2005-03-28 09:53:00,88.758,88.801,88.754,88.757,291799997.0
2005-03-28 09:54:00,88.747,88.774,88.738,88.774,207000002.0
2005-03-28 09:55:00,88.772,88.783,88.736,88.736,262300000.0
2005-03-28 09:56:00,88.767,88.768,88.729,88.733,191299999.0
2005-03-28 09:57:00,88.749,88.775,88.745,88.771,309100004.0
2005-03-28 09:58:00,88.748,88.782,88.74,88.74,101500000.0
2005-03-28 09:59:00,88.741,88.759,88.726,88.726,206700001.0
2005-03-28 10:00:00,88.751,88.773,88.751,88.772,215900001.0
2005-03-28 10:01:00,88.774,88.779,88.735,88.735,194800000.0
2005-03-28 10:02:00,88.797,88.803,88.759,88.759,153799998.0
2005-03-28 10:03:00,88.764,88.793,88.755,88.76,284000000.0
2005-03-28 10:04:00,88.777,88.777,88.742,88.767,143300000.0
2005-03-28 10:05:00,88.734,88.757,88.715,88.733,250199996.0
2005-03-28 10:06:00,88.739,88.758,88.727,88.736,317300003.0
2005-03-28 10:07:00,88.736,88.756,88.71,88.73,303900002.0
2005-03-28 10:08:00,88.747,88.76,88.715,88.715,240799999.0
2005-03-28 10:09:00,88.73,88.755,88.721,88.721,198000000.0
2005-03-28 10:10:00,88.737,88.749,88.704,88.727,270700001.0
2005-03-28 10:11:00,88.73,88.759,88.714,88.735,153200000.0
2005-03-28 10:12:00,88.752,88.76,88.709,88.709,250000000.0
2005-03-28 10:13:00,88.715,88.781,88.712,88.781,144299996.0
2005-03-28 10:14:00,88.737,88.761,88.716,88.728,153200002.0
2005-03-28 10:15:00,88.769,88.771,88.723,88.723,216400003.0
2005-03-28 10:16:00,88.753,88.783,88.731,88.763,372700005.0
2005-03-28 10:17:00,88.761,88.776,88.74,88.74,252000003.0
2005-03-28 10:18:00,88.742,88.762,88.737,88.751,141999998.0
2005-03-28 10:19:00,88.743,88.764,88.724,88.734,332599999.0
2005-03-28 10:20:00,88.724,88.748,88.711,88.727,287100000.0
2005-03-28 10:21:00,88.723,88.745,88.708,88.723,334199998.0
2005-03-28 10:22:00,88.765,88.779,88.738,88.768,305499997.0
2005-03-28 10:23:00,88.738,88.777,88.727,88.768,223000001.0
2005-03-28 10:24:00,88.761,88.796,88.758,88.793,135700001.0
2005-03-28 10:25:00,88.797,88.798,88.764,88.768,176900002.0
2005-03-28 10:26:00,88.787,88.795,88.753,88.756,193599996.0
2005-03-28 10:27:00,88.796,88.803,88.762,88.765,196400000.0
2005-03-28 10:28:00,88.736,88.78,88.736,88.78,140300000.0
2005-03-28 10:29:00,88.782,88.795,88.765,88.771,222499999.0
2005-03-28 10:30:00,88.779,88.8,88.761,88.782,117400000.0
2005-03-28 10:31:00,88.784,88.801,88.734,88.754,307400002.0
2005-03-28 10:32:00,88.782,88.805,88.765,88.788,237100002.0
2005-03-28 10:33:00,88.763,88.802,88.756,88.798,213099999.0
2005-03-28 10:34:00,88.777,88.799,88.759,88.763,267199999.0
2005-03-28 10:35:00,88.789,88.809,88.771,88.798,366099998.0
2005-03-28 10:36:00,88.79,88.796,88.755,88.767,379699997.0
2005-03-28 10:37:00,88.792,88.804,88.75,88.772,316599998.0
2005-03-28 10:38:00,88.759,88.785,88.735,88.755,302299999.0
2005-03-28 10:39:00,88.738,88.771,88.729,88.768,166600000.0
2005-03-28 10:40:00,88.748,88.78,88.727,88.734,228399999.0
2005-03-28 10:41:00,88.779,88.784,88.749,88.749,252299997.0
2005-03-28 10:42:00,88.772,88.79,88.763,88.776,289999996.0
2005-03-28 10:43:00,88.755,88.784,88.725,88.752,293699999.0
2005-03-28 10:44:00,88.74,88.777,88.731,88.766,302799999.0
2005-03-28 10:45:00,88.77,88.783,88.739,88.773,288399998.0
2005-03-28 10:46:00,88.768,88.805,88.755,88.79,189700001.0
2005-03-28 10:47:00,88.788,88.81,88.779,88.8,231399998.0
2005-03-28 10:48:00,88.801,88.816,88.777,88.785,326900001.0
2005-03-28 10:49:00,88.783,88.796,88.76,88.787,211100001.0
2005-03-28 10:50:00,88.778,88.797,88.733,88.748,176800001.0
2005-03-28 10:51:00,88.755,88.782,88.755,88.774,204000001.0
2005-03-28 10:52:00,88.75,88.76,88.732,88.74,189799999.0
2005-03-28 10:53:00,88.75,88.768,88.726,88.739,196300001.0
2005-03-28 10:54:00,88.765,88.783,88.733,88.759,258199998.0
2005-03-28 10:55:00,88.737,88.757,88.714,88.746,161099998.0
2005-03-28 10:56:00,88.769,88.781,88.732,88.764,140199999.0
2005-03-28 10:57:00,88.767,88.778,88.749,88.763,249099995.0
2005-03-28 10:58:00,88.74,88.791,88.719,88.766,435099999.0
2005-03-28 10:59:00,88.758,88.804,88.758,88.802,179099998.0
2005-03-28 11:00:00,88.787,88.809,88.754,88.774,273800001.0
2005-03-28 11:01:00,88.812,88.812,88.742,88.754,225700001.0
2005-03-28 11:02:00,88.769,88.773,88.745,88.753,247700004.0
2005-03-28 11:03:00,88.762,88.781,88.742,88.765,190600001.0
2005-03-28 11:04:00,88.761,88.772,88.736,88.745,72600000.0
2005-03-28 11:05:00,88.758,88.794,88.742,88.747,218099999.0
2005-03-28 11:06:00,88.767,88.788,88.757,88.788,135299998.0
2005-03-28 11:07:00,88.787,88.787,88.759,88.759,245400000.0
2005-03-28 11:08:00,88.763,88.772,88.726,88.772,329200000.0
2005-03-28 11:09:00,88.79,88.79,88.76,88.785,142900002.0
2005-03-28 11:10:00,88.772,88.801,88.764,88.779,204299996.0
2005-03-28 11:11:00,88.774,88.795,88.755,88.78,294299997.0
2005-03-28 11:12:00,88.77,88.79,88.751,88.786,167799999.0
2005-03-28 11:13:00,88.775,88.788,88.738,88.767,389200001.0
2005-03-28 11:14:00,88.797,88.809,88.776,88.788,318500000.0
2005-03-28 11:15:00,88.767,88.807,88.767,88.802,376899995.0
2005-03-28 11:16:00,88.81,88.82,88.794,88.797,280200005.0
2005-03-28 11:17:00,88.837,88.837,88.794,88.797,161600002.0
2005-03-28 11:18:00,88.793,88.828,88.787,88.804,345099998.0
2005-03-28 11:19:00,88.81,88.827,88.789,88.802,248499999.0
2005-03-28 11:20:00,88.82,88.831,88.8,88.812,348299991.0
2005-03-28 11:21:00,88.813,88.841,88.803,88.821,240299999.0
2005-03-28 11:22:00,88.832,88.844,88.803,88.815,214399998.0
2005-03-28 11:23:00,88.823,88.848,88.82,88.837,226499998.0
2005-03-28 11:24:00,88.812,88.833,88.802,88.806,167599997.0
2005-03-28 11:25:00,88.833,88.833,88.783,88.785,129700003.0
2005-03-28 11:26:00,88.817,88.83,88.795,88.815,339000000.0
2005-03-28 11:27:00,88.814,88.849,88.809,88.824,240300000.0
2005-03-28 11:28:00,88.802,88.826,88.795,88.819,258899996.0
2005-03-28 11:29:00,88.808,88.835,88.79,88.812,174500000.0
2005-03-28 11:30:00,88.795,88.821,88.791,88.819,257299999.0
2005-03-28 11:31:00,88.799,88.828,88.773,88.801,216900001.0
2005-03-28 11:32:00,88.845,88.854,88.807,88.821,251099997.0
2005-03-28 11:33:00,88.839,88.853,88.77,88.77,225799997.0
2005-03-28 11:34:00,88.804,88.827,88.791,88.808,324599998.0
2005-03-28 11:35:00,88.786,88.842,88.786,88.834,205500001.0
2005-03-28 11:36:00,88.823,88.859,88.803,88.835,224300001.0
2005-03-28 11:37:00,88.846,88.859,88.814,88.822,176099999.0
2005-03-28 11:38:00,88.856,88.877,88.833,88.85,196400000.0
2005-03-28 11:39:00,88.841,88.873,88.832,88.837,288899994.0
2005-03-28 11:40:00,88.828,88.856,88.8,88.828,268399998.0
2005-03-28 11:41:00,88.833,88.845,88.815,88.828,475699997.0
2005-03-28 11:42:00,88.855,88.855,88.817,88.821,239600003.0
2005-03-28 11:43:00,88.859,88.875,88.83,88.83,144800001.0
2005-03-28 11:44:00,88.846,88.883,88.846,88.87,242899999.0
2005-03-28 11:45:00,88.867,88.88,88.853,88.865,360000004.0
2005-03-28 11:46:00,88.866,88.868,88.838,88.844,158799997.0
2005-03-28 11:47:00,88.863,88.876,88.851,88.864,220199998.0
2005-03-28 11:48:00,88.839,88.871,88.839,88.859,278200004.0
2005-03-28 11:49:00,88.836,88.878,88.836,88.862,278800004.0
2005-03-28 11:50:00,88.86,88.895,88.851,88.868,132399998.0
2005-03-28 11:51:00,88.85,88.879,88.846,88.869,141100000.0
2005-03-28 11:52:00,88.872,88.885,88.86,88.871,248800002.0
2005-03-28 11:53:00,88.87,88.897,88.856,88.864,443600002.0
2005-03-28 11:54:00,88.824,88.845,88.815,88.831,274100000.0
2005-03-28 11:55:00,88.812,88.845,88.811,88.816,312399996.0
2005-03-28 11:56:00,88.833,88.854,88.811,88.833,234400001.0
2005-03-28 11:57:00,88.831,88.843,88.813,88.819,247700000.0
2005-03-28 11:58:00,88.803,88.835,88.803,88.822,177100001.0
2005-03-28 11:59:00,88.832,88.842,88.802,88.815,382899997.0
2005-03-28 12:00:00,88.849,88.849,88.805,88.827,356099998.0
2005-03-28 12:01:00,88.833,88.854,88.815,88.832,179399999.0
2005-03-28 12:02:00,88.823,88.845,88.801,88.842,355399996.0
2005-03-28 12:03:00,88.811,88.842,88.804,88.825,243000004.0
2005-03-28 12:04:00,88.844,88.855,88.812,88.813,217199998.0
2005-03-28 12:05:00,88.789,88.809,88.77,88.782,158600001.0
2005-03-28 12:06:00,88.792,88.796,88.765,88.777,260000005.0
2005-03-28 12:07:00,88.776,88.808,88.776,88.805,405700004.0
2005-03-28 12:08:00,88.819,88.849,88.811,88.836,150699999.0
2005-03-28 12:09:00,88.815,88.836,88.776,88.784,271999999.0
2005-03-28 12:10:00,88.785,88.832,88.785,88.826,314000001.0
2005-03-28 12:11:00,88.801,88.817,88.774,88.783,337999997.0
2005-03-28 12:12:00,88.787,88.819,88.768,88.783,151099999.0
2005-03-28 12:13:00,88.811,88.82,88.794,88.815,321799996.0
2005-03-28 12:14:00,88.8,88.82,88.79,88.81,341800001.0
2005-03-28 12:15:00,88.793,88.808,88.77,88.793,242399999.0
2005-03-28 12:16:00,88.81,88.819,88.79,88.79,194300002.0
2005-03-28 12:17:00,88.749,88.802,88.749,88.782,265400002.0
2005-03-28 12:18:00,88.793,88.811,88.763,88.774,238099997.0
2005-03-28 12:19:00,88.8,88.807,88.771,88.771,189099999.0
2005-03-28 12:20:00,88.791,88.822,88.786,88.806,247299999.0
2005-03-28 12:21:00,88.792,88.814,88.767,88.792,305899998.0
2005-03-28 12:22:00,88.799,88.817,88.785,88.793,276500002.0
2005-03-28 12:23:00,88.788,88.808,88.773,88.786,261199997.0
2005-03-28 12:24:00,88.794,88.81,88.778,88.785,283600000.0
2005-03-28 12:25:00,88.773,88.811,88.772,88.778,387800002.0
2005-03-28 12:26:00,88.803,88.839,88.788,88.805,342200000.0
2005-03-28 12:27:00,88.791,88.824,88.781,88.789,225199999.0
2005-03-28 12:28:00,88.792,88.816,88.78,88.787,303999998.0
2005-03-28 12:29:00,88.788,88.82,88.774,88.805,342800002.0
2005-03-28 12:30:00,88.8,88.825,88.78,88.804,169900002.0
2005-03-28 12:31:00,88.808,88.824,88.786,88.803,217199997.0
2005-03-28 12:32:00,88.781,88.808,88.776,88.803,252899999.0
2005-03-28 12:33:00,88.78,88.817,88.78,88.81,144100000.0
2005-03-28 12:34:00,88.814,88.823,88.79,88.799,242399998.0
2005-03-28 12:35:00,88.806,88.824,88.795,88.813,247800003.0
2005-03-28 12:36:00,88.805,88.815,88.779,88.795,156799998.0
2005-03-28 12:37:00,88.817,88.823,88.771,88.771,204800002.0
2005-03-28 12:38:00,88.805,88.82,88.792,88.81,219400003.0
2005-03-28 12:39:00,88.773,88.807,88.759,88.807,266400003.0
2005-03-28 12:40:00,88.822,88.822,88.787,88.797,198099999.0
2005-03-28 12:41:00,88.797,88.816,88.788,88.811,294299997.0
2005-03-28 12:42:00,88.813,88.819,88.791,88.799,244699998.0
2005-03-28 12:43:00,88.791,88.804,88.764,88.804,180900000.0
2005-03-28 12:44:00,88.791,88.836,88.786,88.813,311599997.0
2005-03-28 12:45:00,88.779,88.81,88.769,88.795,296400003.0
2005-03-28 12:46:00,88.788,88.808,88.778,88.795,320199998.0
2005-03-28 12:47:00,88.772,88.791,88.757,88.768,342100004.0
2005-03-28 12:48:00,88.817,88.83,88.794,88.796,231999997.0
2005-03-28 12:49:00,88.805,88.824,88.79,88.798,336600000.0
2005-03-28 12:50:00,88.813,88.851,88.808,88.826,211099998.0
2005-03-28 12:51:00,88.835,88.851,88.809,88.837,252199998.0
2005-03-28 12:52:00,88.832,88.861,88.826,88.856,305200000.0
2005-03-28 12:53:00,88.81,88.849,88.803,88.849,111299999.0
2005-03-28 12:54:00,88.833,88.864,88.818,88.864,212399998.0
2005-03-28 12:55:00,88.811,88.836,88.791,88.814,167400002.0
2005-03-28 12:56:00,88.828,88.866,88.815,88.847,191899998.0
2005-03-28 12:57:00,88.794,88.82,88.793,88.807,171499997.0
2005-03-28 12:58:00,88.839,88.839,88.8,88.8,182299996.0
2005-03-28 12:59:00,88.822,88.838,88.799,88.822,403100000.0
2005-03-28 13:00:00,88.829,88.838,88.804,88.812,415399995.0
2005-03-28 13:01:00,88.829,88.829,88.784,88.793,135000000.0
2005-03-28 13:02:00,88.816,88.837,88.799,88.812,292100000.0
2005-03-28 13:03:00,88.815,88.815,88.765,88.767,183599999.0
2005-03-28 13:04:00,88.801,88.834,88.792,88.827,223099999.0
2005-03-28 13:05:00,88.795,88.818,88.777,88.793,119899999.0
2005-03-28 13:06:00,88.783,88.821,88.779,88.786,303599996.0
2005-03-28 13:07:00,88.76,88.802,88.74,88.774,260200000.0
2005-03-28 13:08:00,88.78,88.81,88.772,88.778,195800002.0
2005-03-28 13:09:00,88.789,88.796,88.748,88.748,164399996.0
2005-03-28 13:10:00,88.78,88.809,88.773,88.788,233799999.0
2005-03-28 13:11:00,88.761,88.796,88.759,88.778,354300001.0
2005-03-28 13:12:00,88.795,88.809,88.777,88.782,345399998.0
2005-03-28 13:13:00,88.8,88.837,88.8,88.835,149399997.0
2005-03-28 13:14:00,88.802,88.835,88.802,88.824,354899996.0
2005-03-28 13:15:00,88.823,88.847,88.813,88.841,315800003.0
2005-03-28 13:16:00,88.83,88.834,88.793,88.818,262399999.0
2005-03-28 13:17:00,88.806,88.838,88.78,88.829,325899999.0
2005-03-28 13:18:00,88.823,88.852,88.819,88.843,225599995.0
2005-03-28 13:19:00,88.82,88.851,88.818,88.832,125099997.0
2005-03-28 13:20:00,88.824,88.849,88.806,88.823,266000004.0
2005-03-28 13:21:00,88.86,88.883,88.84,88.84,306699996.0
2005-03-28 13:22:00,88.864,88.886,88.847,88.858,356300001.0
2005-03-28 13:23:00,88.847,88.87,88.843,88.859,237499997.0
2005-03-28 13:24:00,88.848,88.855,88.827,88.827,277700001.0
2005-03-28 13:25:00,88.833,88.842,88.81,88.817,299899994.0
2005-03-28 13:26:00,88.852,88.872,88.808,88.834,233199998.0
2005-03-28 13:27:00,88.843,88.863,88.815,88.839,324600000.0
2005-03-28 13:28:00,88.837,88.842,88.808,88.814,272899998.0
2005-03-28 13:29:00,88.843,88.87,88.813,88.851,255900001.0
2005-03-28 13:30:00,88.83,88.847,88.807,88.844,140400000.0
2005-03-28 13:31:00,88.843,88.851,88.825,88.836,137599998.0
2005-03-28 13:32:00,88.85,88.869,88.832,88.848,233999999.0
2005-03-28 13:33:00,88.878,88.878,88.845,88.857,197099996.0
2005-03-28 13:34:00,88.87,88.87,88.831,88.838,144200001.0
2005-03-28 13:35:00,88.817,88.853,88.81,88.853,267900000.0
2005-03-28 13:36:00,88.852,88.852,88.81,88.83,252599998.0
2005-03-28 13:37:00,88.828,88.851,88.816,88.838,199899997.0
2005-03-28 13:38:00,88.862,88.862,88.796,88.796,165700001.0
2005-03-28 13:39:00,88.816,88.845,88.811,88.831,171999999.0
2005-03-28 13:40:00,88.818,88.841,88.81,88.816,303199997.0
2005-03-28 13:41:00,88.813,88.842,88.803,88.817,293799995.0
2005-03-28 13:42:00,88.803,88.829,88.794,88.813,332699997.0
2005-03-28 13:43:00,88.813,88.82,88.79,88.8,185799998.0
2005-03-28 13:44:00,88.817,88.831,88.804,88.819,144599999.0
2005-03-28 13:45:00,88.821,88.827,88.777,88.777,207899999.0
2005-03-28 13:46:00,88.76,88.821,88.76,88.815,248000001.0
2005-03-28 13:47:00,88.795,88.846,88.795,88.818,244900001.0
2005-03-28 13:48:00,88.795,88.832,88.795,88.821,129299997.0
2005-03-28 13:49:00,88.81,88.827,88.799,88.808,197099998.0
2005-03-28 13:50:00,88.821,88.847,88.816,88.846,342400001.0
2005-03-28 13:51:00,88.799,88.82,88.789,88.812,126999999.0
2005-03-28 13:52:00,88.818,88.82,88.782,88.782,264699998.0
2005-03-28 13:53:00,88.782,88.812,88.782,88.808,336600004.0
2005-03-28 13:54:00,88.805,88.821,88.788,88.796,249400000.0
2005-03-28 13:55:00,88.795,88.812,88.77,88.802,299300002.0
2005-03-28 13:56:00,88.823,88.823,88.786,88.795,253300001.0
2005-03-28 13:57:00,88.798,88.802,88.766,88.771,236300001.0
2005-03-28 13:58:00,88.809,88.819,88.775,88.775,195700002.0
2005-03-28 13:59:00,88.795,88.811,88.777,88.791,439099999.0
2005-03-28 14:00:00,88.795,88.817,88.763,88.795,259699996.0
2005-03-28 14:01:00,88.794,88.82,88.788,88.806,281300003.0
2005-03-28 14:02:00,88.764,88.825,88.759,88.825,239400001.0
2005-03-28 14:03:00,88.816,88.83,88.794,88.83,175300000.0
2005-03-28 14:04:00,88.828,88.85,88.807,88.807,278500003.0
2005-03-28 14:05:00,88.839,88.847,88.806,88.806,174399998.0
2005-03-28 14:06:00,88.808,88.844,88.808,88.844,225100004.0
2005-03-28 14:07:00,88.801,88.839,88.8,88.828,231700000.0
2005-03-28 14:08:00,88.827,88.827,88.786,88.8,139600000.0
2005-03-28 14:09:00,88.794,88.821,88.784,88.808,234099999.0
2005-03-28 14:10:00,88.802,88.809,88.766,88.795,259899999.0
2005-03-28 14:11:00,88.813,88.827,88.796,88.808,307400000.0
2005-03-28 14:12:00,88.848,88.848,88.802,88.808,188499999.0
2005-03-28 14:13:00,88.838,88.838,88.799,88.799,217199998.0
2005-03-28 14:14:00,88.849,88.858,88.819,88.83,290399998.0
2005-03-28 14:15:00,88.807,88.845,88.8,88.845,246899998.0
2005-03-28 14:16:00,88.805,88.834,88.795,88.82,294399999.0
2005-03-28 14:17:00,88.807,88.83,88.797,88.824,218600000.0
2005-03-28 14:18:00,88.821,88.837,88.801,88.812,266300000.0
2005-03-28 14:19:00,88.802,88.831,88.788,88.809,268799999.0
2005-03-28 14:20:00,88.817,88.824,88.773,88.776,319799995.0
2005-03-28 14:21:00,88.827,88.832,88.794,88.817,206900001.0
2005-03-28 14:22:00,88.8,88.832,88.789,88.801,287499999.0
2005-03-28 14:23:00,88.815,88.85,88.81,88.832,268599996.0
2005-03-28 14:24:00,88.817,88.837,88.799,88.827,243000001.0
2005-03-28 14:25:00,88.83,88.835,88.795,88.81,281799997.0
2005-03-28 14:26:00,88.787,88.826,88.775,88.826,198100000.0
2005-03-28 14:27:00,88.788,88.833,88.782,88.808,215099999.0
2005-03-28 14:28:00,88.814,88.825,88.798,88.82,235800001.0
2005-03-28 14:29:00,88.81,88.827,88.788,88.793,250999999.0
2005-03-28 14:30:00,88.802,88.825,88.775,88.816,234999997.0
2005-03-28 14:31:00,88.794,88.82,88.742,88.805,340800002.0
2005-03-28 14:32:00,88.803,88.803,88.76,88.763,197500001.0
2005-03-28 14:33:00,88.781,88.807,88.763,88.776,267799997.0
2005-03-28 14:34:00,88.791,88.808,88.769,88.777,133200000.0
2005-03-28 14:35:00,88.815,88.837,88.804,88.827,279700008.0
2005-03-28 14:36:00,88.811,88.84,88.795,88.806,202600001.0
2005-03-28 14:37:00,88.83,88.838,88.797,88.828,326300002.0
2005-03-28 14:38:00,88.81,88.838,88.796,88.796,279400001.0
2005-03-28 14:39:00,88.817,88.817,88.779,88.781,231400000.0
2005-03-28 14:40:00,88.781,88.813,88.735,88.752,261700003.0
2005-03-28 14:41:00,88.741,88.773,88.741,88.773,108300002.0
2005-03-28 14:42:00,88.754,88.772,88.733,88.758,277600000.0
2005-03-28 14:43:00,88.773,88.804,88.76,88.783,223499998.0
2005-03-28 14:44:00,88.785,88.79,88.76,88.783,281199999.0
2005-03-28 14:45:00,88.751,88.783,88.74,88.773,205900001.0
2005-03-28 14:46:00,88.747,88.793,88.747,88.793,219799999.0
2005-03-28 14:47:00,88.786,88.793,88.748,88.766,139399999.0
2005-03-28 14:48:00,88.764,88.784,88.737,88.762,266199993.0
2005-03-28 14:49:00,88.747,88.772,88.733,88.74,204500000.0
2005-03-28 14:50:00,88.782,88.8,88.757,88.783,324699999.0
2005-03-28 14:51:00,88.807,88.807,88.748,88.748,220199995.0
2005-03-28 14:52:00,88.749,88.778,88.729,88.763,292699998.0
2005-03-28 14:53:00,88.731,88.763,88.725,88.74,215499998.0
2005-03-28 14:54:00,88.723,88.743,88.7,88.735,238299997.0
2005-03-28 14:55:00,88.737,88.751,88.713,88.713,377599991.0
2005-03-28 14:56:00,88.739,88.751,88.715,88.745,289000002.0
2005-03-28 14:57:00,88.745,88.76,88.724,88.734,292800000.0
2005-03-28 14:58:00,88.768,88.769,88.737,88.737,145699998.0
2005-03-28 14:59:00,88.74,88.74,88.674,88.715,211599998.0
2005-03-28 15:00:00,88.748,88.761,88.728,88.734,313100004.0
2005-03-28 15:01:00,88.764,88.764,88.733,88.74,206399997.0
2005-03-28 15:02:00,88.718,88.74,88.708,88.712,265899997.0
2005-03-28 15:03:00,88.726,88.764,88.721,88.761,186999998.0
2005-03-28 15:04:00,88.753,88.79,88.752,88.79,175800000.0
2005-03-28 15:05:00,88.769,88.792,88.761,88.778,236399997.0
2005-03-28 15:06:00,88.765,88.796,88.764,88.768,272499997.0
2005-03-28 15:07:00,88.734,88.768,88.732,88.756,301899996.0
2005-03-28 15:08:00,88.76,88.774,88.747,88.772,211900000.0
2005-03-28 15:09:00,88.77,88.783,88.739,88.759,175499997.0
2005-03-28 15:10:00,88.753,88.775,88.741,88.741,182700003.0
2005-03-28 15:11:00,88.731,88.762,88.718,88.748,356399993.0
2005-03-28 15:12:00,88.74,88.74,88.709,88.723,163800002.0
2005-03-28 15:13:00,88.72,88.75,88.701,88.733,194800000.0
2005-03-28 15:14:00,88.773,88.773,88.73,88.742,149200001.0
2005-03-28 15:15:00,88.73,88.752,88.721,88.74,241700000.0
2005-03-28 15:16:00,88.71,88.74,88.687,88.699,193100001.0
2005-03-28 15:17:00,88.675,88.756,88.675,88.747,262800000.0
2005-03-28 15:18:00,88.738,88.761,88.722,88.755,319799997.0
2005-03-28 15:19:00,88.739,88.772,88.723,88.75,215000000.0
2005-03-28 15:20:00,88.746,88.773,88.743,88.772,252400001.0
2005-03-28 15:21:00,88.748,88.78,88.732,88.78,292300002.0
2005-03-28 15:22:00,88.772,88.778,88.719,88.76,289400003.0
2005-03-28 15:23:00,88.775,88.775,88.729,88.736,319100001.0
2005-03-28 15:24:00,88.755,88.759,88.723,88.73,228100005.0
2005-03-28 15:25:00,88.754,88.761,88.731,88.738,208600001.0
2005-03-28 15:26:00,88.742,88.742,88.7,88.709,209999997.0
2005-03-28 15:27:00,88.725,88.738,88.692,88.697,244200000.0
2005-03-28 15:28:00,88.696,88.709,88.684,88.7,134499998.0
2005-03-28 15:29:00,88.67,88.695,88.652,88.669,208700001.0
2005-03-28 15:30:00,88.679,88.695,88.656,88.671,308000000.0
2005-03-28 15:31:00,88.679,88.684,88.646,88.655,192599998.0
2005-03-28 15:32:00,88.655,88.673,88.635,88.666,245599997.0
2005-03-28 15:33:00,88.662,88.675,88.623,88.644,183499998.0
2005-03-28 15:34:00,88.614,88.631,88.582,88.622,227699999.0
2005-03-28 15:35:00,88.607,88.631,88.585,88.602,300199997.0
2005-03-28 15:36:00,88.585,88.612,88.583,88.604,249199999.0
2005-03-28 15:37:00,88.591,88.645,88.591,88.625,138299996.0
2005-03-28 15:38:00,88.615,88.625,88.587,88.6,319800001.0
2005-03-28 15:39:00,88.579,88.594,88.563,88.582,224099999.0
2005-03-28 15:40:00,88.568,88.608,88.566,88.584,237200001.0
2005-03-28 15:41:00,88.574,88.597,88.556,88.572,190599997.0
2005-03-28 15:42:00,88.571,88.585,88.543,88.561,181499998.0
2005-03-28 15:43:00,88.562,88.58,88.549,88.56,192099999.0
2005-03-28 15:44:00,88.527,88.579,88.518,88.562,186999998.0
2005-03-28 15:45:00,88.568,88.598,88.559,88.569,153799999.0
2005-03-28 15:46:00,88.57,88.576,88.541,88.546,232299998.0
2005-03-28 15:47:00,88.509,88.552,88.509,88.524,341299999.0
2005-03-28 15:48:00,88.502,88.537,88.502,88.528,179699999.0
2005-03-28 15:49:00,88.495,88.545,88.495,88.543,314399997.0
2005-03-28 15:50:00,88.506,88.541,88.505,88.536,225199998.0
2005-03-28 15:51:00,88.54,88.551,88.518,88.518,265400000.0
2005-03-28 15:52:00,88.55,88.55,88.508,88.515,273000003.0
2005-03-28 15:53:00,88.524,88.524,88.49,88.511,198500000.0
2005-03-28 15:54:00,88.508,88.53,88.483,88.52,269700003.0
2005-03-28 15:55:00,88.533,88.55,88.508,88.536,245100002.0
2005-03-28 15:56:00,88.556,88.604,88.527,88.575,301999998.0
2005-03-28 15:57:00,88.596,88.637,88.596,88.637,215199999.0
2005-03-28 15:58:00,88.614,88.636,88.589,88.595,276599999.0
2005-03-28 15:59:00,88.56,88.602,88.553,88.602,143600000.0
2005-03-28 16:00:00,88.581,88.621,88.581,88.621,289600003.0
2005-03-28 16:01:00,88.622,88.653,88.615,88.625,253300002.0
2005-03-28 16:02:00,88.637,88.692,88.632,88.692,144299998.0
2005-03-28 16:03:00,88.692,88.701,88.67,88.687,217600002.0
2005-03-28 16:04:00,88.671,88.692,88.655,88.655,399200002.0
2005-03-28 16:05:00,88.641,88.669,88.608,88.615,232399995.0
2005-03-28 16:06:00,88.633,88.651,88.603,88.633,262800003.0
2005-03-28 16:07:00,88.653,88.665,88.621,88.645,297999994.0
2005-03-28 16:08:00,88.671,88.691,88.666,88.668,238699997.0
2005-03-28 16:09:00,88.674,88.704,88.668,88.687,176399999.0
2005-03-28 16:10:00,88.69,88.725,88.681,88.689,275700001.0
2005-03-28 16:11:00,88.677,88.706,88.674,88.686,206699999.0
2005-03-28 16:12:00,88.68,88.713,88.678,88.692,204400003.0
2005-03-28 16:13:00,88.674,88.698,88.652,88.663,215100001.0
2005-03-28 16:14:00,88.689,88.705,88.661,88.669,257899999.0
2005-03-28 16:15:00,88.675,88.715,88.66,88.681,177499999.0
2005-03-28 16:16:00,88.705,88.705,88.663,88.663,301599997.0
2005-03-28 16:17:00,88.672,88.701,88.654,88.683,215900000.0
2005-03-28 16:18:00,88.695,88.717,88.678,88.698,247499999.0
2005-03-28 16:19:00,88.697,88.719,88.687,88.695,242800000.0
2005-03-28 16:20:00,88.703,88.725,88.69,88.711,263299996.0
2005-03-28 16:21:00,88.73,88.741,88.709,88.727,175800001.0
2005-03-28 16:22:00,88.737,88.774,88.727,88.759,238699999.0
2005-03-28 16:23:00,88.742,88.77,88.718,88.728,265799999.0
2005-03-28 16:24:00,88.719,88.742,88.66,88.668,391900005.0
2005-03-28 16:25:00,88.658,88.688,88.651,88.661,116999998.0
2005-03-28 16:26:00,88.654,88.68,88.651,88.658,218799996.0
2005-03-28 16:27:00,88.664,88.687,88.648,88.663,271299998.0
2005-03-28 16:28:00,88.689,88.711,88.679,88.689,215400000.0
2005-03-28 16:29:00,88.667,88.715,88.667,88.693,257099999.0
2005-03-28 16:30:00,88.678,88.696,88.663,88.687,190500000.0
2005-03-28 16:31:00,88.692,88.713,88.67,88.698,248600000.0
2005-03-28 16:32:00,88.718,88.719,88.681,88.681,310800003.0
2005-03-28 16:33:00,88.682,88.701,88.66,88.671,176199998.0
2005-03-28 16:34:00,88.689,88.713,88.674,88.691,230399999.0
2005-03-28 16:35:00,88.683,88.73,88.675,88.718,276399999.0
2005-03-28 16:36:00,88.702,88.737,88.701,88.732,388400000.0
2005-03-28 16:37:00,88.711,88.75,88.711,88.721,319299995.0
2005-03-28 16:38:00,88.713,88.755,88.713,88.74,216800005.0
2005-03-28 16:39:00,88.732,88.741,88.712,88.714,356400005.0
2005-03-28 16:40:00,88.748,88.761,88.723,88.746,265900002.0
2005-03-28 16:41:00,88.771,88.79,88.746,88.766,285999999.0
2005-03-28 16:42:00,88.763,88.782,88.745,88.762,182000001.0
2005-03-28 16:43:00,88.763,88.79,88.748,88.763,314200002.0
2005-03-28 16:44:00,88.788,88.805,88.773,88.802,258600000.0
2005-03-28 16:45:00,88.809,88.815,88.782,88.793,398999997.0
2005-03-28 16:46:00,88.787,88.816,88.787,88.816,84299998.0
2005-03-28 16:47:00,88.81,88.822,88.791,88.808,158400000.0
2005-03-28 16:48:00,88.793,88.822,88.78,88.813,336799998.0
2005-03-28 16:49:00,88.792,88.813,88.778,88.788,288299996.0
2005-03-28 16:50:00,88.82,88.82,88.767,88.777,236699997.0
2005-03-28 16:51:00,88.753,88.79,88.73,88.79,294400002.0
2005-03-28 16:52:00,88.803,88.803,88.758,88.764,442400000.0
2005-03-28 16:53:00,88.794,88.798,88.76,88.762,317900004.0
2005-03-28 16:54:00,88.771,88.788,88.75,88.786,374900003.0
2005-03-28 16:55:00,88.751,88.786,88.742,88.757,134599998.0
2005-03-28 16:56:00,88.754,88.769,88.714,88.714,158700001.0
2005-03-28 16:57:00,88.708,88.742,88.695,88.726,193600001.0
2005-03-28 16:58:00,88.722,88.731,88.698,88.715,205299998.0
2005-03-28 16:59:00,88.704,88.716,88.667,88.674,255400002.0
2005-03-28 17:00:00,88.649,88.667,88.633,88.653,321000002.0
2005-03-28 17:01:00,88.664,88.68,88.638,88.656,198200000.0
2005-03-28 17:02:00,88.678,88.7,88.656,88.686,352999995.0
2005-03-28 17:03:00,88.678,88.703,88.663,88.681,173399999.0
2005-03-28 17:04:00,88.68,88.687,88.651,88.651,201899999.0
2005-03-28 17:05:00,88.653,88.685,88.646,88.659,358999998.0
2005-03-28 17:06:00,88.663,88.683,88.641,88.643,236899999.0
2005-03-28 17:07:00,88.639,88.681,88.637,88.681,206999998.0
2005-03-28 17:08:00,88.661,88.69,88.66,88.69,214000000.0
2005-03-28 17:09:00,88.666,88.714,88.666,88.7,186500000.0
2005-03-28 17:10:00,88.678,88.688,88.66,88.667,236399998.0
2005-03-28 17:11:00,88.663,88.675,88.641,88.65,158599997.0
2005-03-28 17:12:00,88.658,88.677,88.639,88.657,119600000.0
2005-03-28 17:13:00,88.67,88.68,88.635,88.664,223099999.0
2005-03-28 17:14:00,88.696,88.701,88.669,88.685,333599994.0
2005-03-28 17:15:00,88.683,88.708,88.674,88.676,185499999.0
2005-03-28 17:16:00,88.701,88.717,88.687,88.698,252799999.0
2005-03-28 17:17:00,88.675,88.708,88.672,88.702,241400002.0
2005-03-28 17:18:00,88.686,88.716,88.683,88.708,284599999.0
2005-03-28 17:19:00,88.703,88.724,88.677,88.677,264199994.0
2005-03-28 17:20:00,88.693,88.704,88.674,88.678,299199997.0
2005-03-28 17:21:00,88.661,88.691,88.654,88.689,211900000.0
2005-03-28 17:22:00,88.686,88.702,88.665,88.683,215300000.0
2005-03-28 17:23:00,88.693,88.736,88.69,88.71,264100001.0
2005-03-28 17:24:00,88.707,88.731,88.69,88.723,322499995.0
2005-03-28 17:25:00,88.706,88.72,88.689,88.714,286499998.0
2005-03-28 17:26:00,88.704,88.722,88.669,88.682,262200005.0
2005-03-28 17:27:00,88.664,88.725,88.661,88.722,208200003.0
2005-03-28 17:28:00,88.734,88.758,88.733,88.749,164400000.0
2005-03-28 17:29:00,88.744,88.757,88.71,88.718,343700001.0
2005-03-28 17:30:00,88.7,88.753,88.7,88.733,216799999.0
2005-03-28 17:31:00,88.726,88.734,88.69,88.69,242399999.0
2005-03-28 17:32:00,88.693,88.714,88.668,88.686,283899997.0
2005-03-28 17:33:00,88.71,88.71,88.662,88.67,323000002.0
2005-03-28 17:34:00,88.681,88.697,88.674,88.691,156900000.0
2005-03-28 17:35:00,88.695,88.697,88.654,88.654,128499998.0
2005-03-28 17:36:00,88.666,88.678,88.651,88.652,288099995.0
2005-03-28 17:37:00,88.66,88.667,88.638,88.65,252100001.0
2005-03-28 17:38:00,88.664,88.699,88.661,88.693,175200000.0
2005-03-28 17:39:00,88.671,88.703,88.671,88.699,319200003.0
2005-03-28 17:40:00,88.705,88.726,88.691,88.708,166600001.0
2005-03-28 17:41:00,88.721,88.767,88.721,88.748,256100001.0
2005-03-28 17:42:00,88.73,88.766,88.727,88.74,283799998.0
2005-03-28 17:43:00,88.729,88.767,88.729,88.748,249499999.0
2005-03-28 17:44:00,88.723,88.752,88.714,88.736,321300004.0
2005-03-28 17:45:00,88.722,88.738,88.705,88.721,320899999.0
2005-03-28 17:46:00,88.734,88.75,88.711,88.724,138999996.0
2005-03-28 17:47:00,88.735,88.765,88.732,88.765,374200005.0
2005-03-28 17:48:00,88.738,88.738,88.703,88.723,203799994.0
2005-03-28 17:49:00,88.713,88.748,88.696,88.696,218899997.0
2005-03-28 17:50:00,88.712,88.733,88.705,88.727,302400000.0
2005-03-28 17:51:00,88.727,88.746,88.716,88.731,206099998.0
2005-03-28 17:52:00,88.728,88.743,88.713,88.722,174699998.0
2005-03-28 17:53:00,88.72,88.753,88.702,88.737,248800001.0
2005-03-28 17:54:00,88.762,88.762,88.718,88.732,193699999.0
2005-03-28 17:55:00,88.754,88.756,88.721,88.731,193999998.0
2005-03-28 17:56:00,88.748,88.748,88.713,88.742,154700000.0
2005-03-28 17:57:00,88.743,88.744,88.692,88.692,284900000.0
2005-03-28 17:58:00,88.698,88.713,88.672,88.68,278599996.0
2005-03-28 17:59:00,88.689,88.737,88.689,88.731,100300002.0
2005-03-28 18:00:00,88.722,88.736,88.708,88.721,304399998.0
2005-03-28 18:01:00,88.722,88.749,88.703,88.707,1690899996.0
2005-03-28 18:02:00,88.75,88.75,88.71,88.71,2099799980.0
2005-03-28 18:03:00,88.69,88.74,88.69,88.74,2099799980.0
2005-03-28 18:04:00,88.75,88.76,88.73,88.75,2099799980.0
2005-03-28 18:05:00,88.74,88.76,88.73,88.74,2099799980.0
2005-03-28 18:06:00,88.75,88.75,88.73,88.74,2099799980.0
2005-03-28 18:07:00,88.72,88.74,88.72,88.74,2099799980.0
2005-03-28 18:08:00,88.75,88.76,88.73,88.74,2099799980.0
2005-03-28 18:09:00,88.733,88.743,88.704,88.726,2099799980.0
2005-03-28 18:10:00,88.739,88.747,88.716,88.726,1921999993.0
2005-03-28 18:11:00,88.717,88.783,88.717,88.77,968699996.0
2005-03-28 18:12:00,88.766,88.797,88.746,88.757,1213399994.0
2005-03-28 18:13:00,88.749,88.786,88.742,88.758,1743500001.0
2005-03-28 18:14:00,88.75,88.8,88.75,88.78,1298200007.0
2005-03-28 18:15:00,88.78,88.79,88.75,88.78,1298200007.0
2005-03-28 18:16:00,88.76,88.78,88.74,88.75,1298200007.0
2005-03-28 18:17:00,88.718,88.765,88.718,88.747,1298200007.0
2005-03-28 18:18:00,88.754,88.825,88.738,88.765,1030399997.0
2005-03-28 18:19:00,88.778,88.804,88.739,88.757,2066699997.0
2005-03-28 18:20:00,88.772,88.804,88.756,88.756,1820399992.0
2005-03-28 18:21:00,88.771,88.824,88.762,88.824,1787399998.0
2005-03-28 18:22:00,88.814,88.827,88.787,88.814,1206800003.0
2005-03-28 18:23:00,88.82,88.85,88.81,88.83,2066499994.0
2005-03-28 18:24:00,88.792,88.821,88.763,88.794,2066499994.0
2005-03-28 18:25:00,88.768,88.798,88.749,88.792,2016399976.0
2005-03-28 18:26:00,88.79,88.845,88.785,88.802,1829999989.0
2005-03-28 18:27:00,88.809,88.83,88.793,88.808,1195100008.0
2005-03-28 18:28:00,88.81,88.84,88.799,88.817,1756699993.0
2005-03-28 18:29:00,88.827,88.839,88.8,88.818,1067699999.0
2005-03-28 18:30:00,88.836,88.843,88.802,88.818,955900003.0
2005-03-28 18:31:00,88.847,88.851,88.806,88.814,1541899991.0
2005-03-28 18:32:00,88.819,88.841,88.805,88.832,1925699993.0
2005-03-28 18:33:00,88.86,88.9,88.85,88.89,2001399992.0
2005-03-28 18:34:00,88.863,88.893,88.839,88.851,2001399992.0
2005-03-28 18:35:00,88.86,88.893,88.849,88.871,1564699996.0
2005-03-28 18:36:00,88.866,88.872,88.823,88.823,777600000.0
2005-03-28 18:37:00,88.85,88.86,88.816,88.83,1159300009.0
2005-03-28 18:38:00,88.837,88.851,88.799,88.83,790099994.0
2005-03-28 18:39:00,88.842,88.871,88.828,88.828,1105600007.0
2005-03-28 18:40:00,88.843,88.861,88.809,88.86,1765299984.0
2005-03-28 18:41:00,88.838,88.873,88.838,88.87,747800001.0
2005-03-28 18:42:00,88.83,88.869,88.827,88.829,1067800001.0
2005-03-28 18:43:00,88.836,88.878,88.825,88.848,368999997.0
2005-03-28 18:44:00,88.865,88.873,88.825,88.825,855499995.0
2005-03-28 18:45:00,88.835,88.857,88.818,88.836,867300004.0
2005-03-28 18:46:00,88.858,88.876,88.825,88.843,676399992.0
2005-03-28 18:47:00,88.857,88.878,88.851,88.871,194899999.0
2005-03-28 18:48:00,88.863,88.894,88.852,88.87,497199998.0
2005-03-28 18:49:00,88.86,88.886,88.833,88.858,878199993.0
2005-03-28 18:50:00,88.861,88.891,88.836,88.872,937299997.0
2005-03-28 18:51:00,88.909,88.913,88.865,88.88,1225699995.0
2005-03-28 18:52:00,88.89,88.914,88.866,88.901,1485500014.0
2005-03-28 18:53:00,88.906,88.922,88.881,88.898,1600999993.0
2005-03-28 18:54:00,88.919,88.935,88.875,88.882,1418399985.0
2005-03-28 18:55:00,88.892,88.924,88.878,88.902,1875199995.0
2005-03-28 18:56:00,88.893,88.912,88.881,88.909,375600000.0
2005-03-28 18:57:00,88.882,88.917,88.867,88.893,452800001.0
2005-03-28 18:58:00,88.875,88.915,88.875,88.894,904199998.0
2005-03-28 18:59:00,88.873,88.898,88.86,88.875,1244099999.0
2005-03-28 19:00:00,88.867,88.896,88.859,88.872,174200001.0
2005-03-28 19:01:00,88.85,88.886,88.84,88.872,465800002.0
2005-03-28 19:02:00,88.866,88.888,88.866,88.885,94600000.0
2005-03-28 19:03:00,88.86,88.889,88.849,88.863,485300003.0
2005-03-28 19:04:00,88.85,88.888,88.846,88.874,440199998.0
2005-03-28 19:05:00,88.864,88.896,88.851,88.875,350600003.0
2005-03-28 19:06:00,88.878,88.906,88.862,88.87,1139800006.0
2005-03-28 19:07:00,88.871,88.895,88.844,88.863,1573299997.0
2005-03-28 19:08:00,88.855,88.897,88.855,88.87,1452099996.0
2005-03-28 19:09:00,88.874,88.912,88.837,88.885,894599990.0
2005-03-28 19:10:00,88.916,88.925,88.881,88.919,309800000.0
2005-03-28 19:11:00,88.915,88.948,88.905,88.918,431299999.0
2005-03-28 19:12:00,88.913,88.94,88.901,88.93,306099998.0
2005-03-28 19:13:00,88.946,88.949,88.903,88.903,308599997.0
2005-03-28 19:14:00,88.921,88.965,88.921,88.958,325000002.0
2005-03-28 19:15:00,88.946,88.97,88.924,88.948,870700004.0
2005-03-28 19:16:00,88.924,88.953,88.912,88.94,439099998.0
2005-03-28 19:17:00,88.908,88.938,88.883,88.927,724099992.0
2005-03-28 19:18:00,88.922,88.941,88.894,88.894,793999994.0
2005-03-28 19:19:00,88.877,88.939,88.877,88.923,1031300000.0
2005-03-28 19:20:00,88.933,88.952,88.904,88.938,779499997.0
2005-03-28 19:21:00,88.951,88.963,88.919,88.937,776999999.0
2005-03-28 19:22:00,88.934,88.97,88.928,88.965,293999998.0
2005-03-28 19:23:00,88.962,88.977,88.932,88.947,1707500007.0
2005-03-28 19:24:00,88.975,88.993,88.945,88.973,770999999.0
2005-03-28 19:25:00,88.964,88.978,88.936,88.956,1057599998.0
2005-03-28 19:26:00,88.936,88.991,88.931,88.965,1860299994.0
2005-03-28 19:27:00,88.961,88.986,88.942,88.966,1316199994.0
2005-03-28 19:28:00,88.972,88.992,88.945,88.961,1127499998.0
2005-03-28 19:29:00,88.95,88.976,88.937,88.97,310199998.0
2005-03-28 19:30:00,88.959,88.986,88.947,88.968,1169099992.0
2005-03-28 19:31:00,88.968,88.995,88.956,88.964,622099999.0
2005-03-28 19:32:00,88.993,89.006,88.933,88.96,970900002.0
2005-03-28 19:33:00,88.945,88.971,88.94,88.952,707099996.0
2005-03-28 19:34:00,88.977,88.981,88.934,88.937,1192499991.0
2005-03-28 19:35:00,88.959,88.985,88.939,88.952,879199992.0
2005-03-28 19:36:00,88.955,88.977,88.945,88.959,550099997.0
2005-03-28 19:37:00,88.967,88.979,88.945,88.945,124300000.0
2005-03-28 19:38:00,88.965,88.982,88.936,88.945,779699998.0
2005-03-28 19:39:00,88.951,88.989,88.939,88.969,674599999.0
2005-03-28 19:40:00,88.952,88.995,88.947,88.973,786900001.0
2005-03-28 19:41:00,88.969,88.994,88.95,88.961,1005099997.0
2005-03-28 19:42:00,88.958,88.979,88.942,88.964,1063799992.0
2005-03-28 19:43:00,88.96,88.997,88.95,88.968,384600002.0
2005-03-28 19:44:00,88.971,88.996,88.956,88.975,616599993.0
2005-03-28 19:45:00,88.985,88.995,88.97,88.981,323200001.0
2005-03-28 19:46:00,88.98,89.01,88.971,88.992,684899998.0
2005-03-28 19:47:00,88.959,88.987,88.949,88.987,334499996.0
2005-03-28 19:48:00,89.0,89.024,88.978,89.016,1238499997.0
2005-03-28 19:49:00,88.991,89.014,88.972,89.003,667200003.0
2005-03-28 19:50:00,88.987,89.026,88.976,88.986,584600002.0
2005-03-28 19:51:00,88.97,89.007,88.97,88.995,565400002.0
2005-03-28 19:52:00,88.967,89.006,88.958,88.975,413300004.0
2005-03-28 19:53:00,88.969,88.999,88.962,88.975,752400003.0
2005-03-28 19:54:00,88.977,88.99,88.955,88.97,742300002.0
2005-03-28 19:55:00,88.996,88.996,88.951,88.961,302699999.0
2005-03-28 19:56:00,88.967,88.99,88.947,88.984,486799997.0
2005-03-28 19:57:00,88.967,88.994,88.946,88.975,642600006.0
2005-03-28 19:58:00,88.95,88.987,88.949,88.987,1077699997.0
2005-03-28 19:59:00,88.977,88.991,88.956,88.983,780899995.0
2005-03-28 20:00:00,88.993,89.01,88.966,88.982,473300001.0
2005-03-28 20:01:00,89.005,89.021,88.975,88.988,655400003.0
2005-03-28 20:02:00,88.989,89.021,88.979,88.989,421900000.0
2005-03-28 20:03:00,89.003,89.017,88.979,88.992,493900000.0
2005-03-28 20:04:00,89.009,89.009,88.969,88.987,526199997.0
2005-03-28 20:05:00,89.004,89.02,88.99,89.008,424800000.0
2005-03-28 20:06:00,88.987,89.022,88.968,88.989,665400004.0
2005-03-28 20:07:00,88.991,89.013,88.964,88.988,535700003.0
2005-03-28 20:08:00,88.988,89.009,88.961,89.009,763199991.0
2005-03-28 20:09:00,88.995,89.031,88.993,89.016,506499995.0
2005-03-28 20:10:00,89.033,89.038,89.004,89.006,569099999.0
2005-03-28 20:11:00,89.001,89.045,88.976,89.018,1324599991.0
2005-03-28 20:12:00,89.013,89.028,88.982,88.997,1650399991.0
2005-03-28 20:13:00,89.002,89.018,88.983,89.006,950799994.0
2005-03-28 20:14:00,89.002,89.012,88.963,88.983,603599991.0
2005-03-28 20:15:00,88.987,89.015,88.972,89.003,1020999994.0
2005-03-28 20:16:00,89.005,89.01,88.956,88.956,1303799991.0
2005-03-28 20:17:00,88.96,88.992,88.96,88.992,291399997.0
2005-03-28 20:18:00,88.987,89.008,88.972,89.005,227199995.0
2005-03-28 20:19:00,88.993,89.02,88.975,89.01,1819000001.0
2005-03-28 20:20:00,89.0,89.028,88.974,88.974,1498299997.0
2005-03-28 20:21:00,88.967,89.001,88.967,88.985,415399997.0
2005-03-28 20:22:00,88.957,89.007,88.957,89.002,800999997.0
2005-03-28 20:23:00,88.991,89.021,88.974,89.003,821999995.0
2005-03-28 20:24:00,88.979,89.012,88.963,89.005,360800002.0
2005-03-28 20:25:00,89.018,89.025,88.975,88.975,710499997.0
2005-03-28 20:26:00,88.987,89.018,88.979,88.997,423300005.0
2005-03-28 20:27:00,89.008,89.008,88.954,89.003,1223100000.0
2005-03-28 20:28:00,89.009,89.033,88.988,89.015,1953699995.0
2005-03-28 20:29:00,89.04,89.05,89.02,89.03,1545899991.0
2005-03-28 20:31:00,88.993,89.006,88.958,88.991,1545899991.0
2005-03-28 20:33:00,88.965,89.0,88.954,89.0,600099997.0
2005-03-28 20:34:00,88.979,89.011,88.96,88.977,227699999.0
2005-03-28 20:35:00,88.973,88.987,88.943,88.943,713699998.0
2005-03-28 20:36:00,88.934,88.961,88.92,88.94,473999997.0
2005-03-28 20:37:00,88.944,88.978,88.937,88.969,612700001.0
2005-03-28 20:38:00,88.942,88.973,88.93,88.969,1691200005.0
2005-03-28 20:39:00,88.954,88.987,88.938,88.942,1059699999.0
2005-03-28 20:40:00,88.962,88.97,88.929,88.953,1759199991.0
2005-03-28 20:41:00,88.913,88.949,88.906,88.948,879399996.0
2005-03-28 20:42:00,88.947,88.969,88.924,88.941,1102399991.0
2005-03-28 20:43:00,88.943,88.968,88.896,88.915,671099992.0
2005-03-28 20:44:00,88.923,88.948,88.905,88.935,1214000002.0
2005-03-28 20:45:00,88.895,88.93,88.887,88.902,1023499993.0
2005-03-28 20:46:00,88.887,88.928,88.858,88.894,903799992.0
2005-03-28 20:47:00,88.874,88.918,88.863,88.889,1194999999.0
2005-03-28 20:48:00,88.873,88.896,88.844,88.856,988000000.0
2005-03-28 20:49:00,88.858,88.883,88.847,88.856,853800002.0
2005-03-28 20:50:00,88.863,88.89,88.829,88.829,768399998.0
2005-03-28 20:51:00,88.853,88.869,88.824,88.832,728399991.0
2005-03-28 20:52:00,88.827,88.866,88.809,88.836,630799995.0
2005-03-28 20:53:00,88.814,88.839,88.798,88.833,1302399997.0
2005-03-28 20:54:00,88.815,88.853,88.81,88.853,541899999.0
2005-03-28 20:55:00,88.815,88.842,88.8,88.82,1056199997.0
2005-03-28 20:56:00,88.809,88.841,88.793,88.802,1167799989.0
2005-03-28 20:57:00,88.812,88.85,88.807,88.811,1442799997.0
2005-03-28 20:58:00,88.86,88.95,88.84,88.84,2031099991.0
2005-03-28 20:59:00,88.82,88.856,88.796,88.84,2031099991.0
2005-03-28 21:00:00,88.848,88.861,88.81,88.832,2106899984.0
2005-03-28 21:01:00,88.86,88.87,88.85,88.86,694999999.0
2005-03-28 21:02:00,88.819,88.842,88.808,88.826,694999999.0
2005-03-28 21:03:00,88.813,88.844,88.802,88.815,674699996.0
2005-03-28 21:04:00,88.856,88.87,88.83,88.836,476500000.0
2005-03-28 21:05:00,88.84,88.87,88.825,88.849,338099999.0
2005-03-28 21:06:00,88.847,88.887,88.836,88.861,690799992.0
2005-03-28 21:07:00,88.877,88.888,88.828,88.875,552899998.0
2005-03-28 21:08:00,88.861,88.887,88.837,88.873,406100001.0
2005-03-28 21:09:00,88.88,88.903,88.856,88.883,282800004.0
2005-03-28 21:10:00,88.875,88.898,88.867,88.891,534500001.0
2005-03-28 21:11:00,88.888,88.928,88.88,88.894,280000001.0
2005-03-28 21:12:00,88.873,88.914,88.857,88.914,552699993.0
2005-03-28 21:13:00,88.883,88.921,88.863,88.903,1079299993.0
2005-03-28 21:14:00,88.919,88.922,88.877,88.908,1201099998.0
2005-03-28 21:15:00,88.89,88.913,88.862,88.882,1092400001.0
2005-03-28 21:16:00,88.909,88.946,88.898,88.916,730500000.0
2005-03-28 21:17:00,88.934,88.957,88.91,88.928,1325800005.0
2005-03-28 21:18:00,88.941,88.963,88.916,88.924,657999999.0
2005-03-28 21:19:00,88.901,88.958,88.901,88.935,988199995.0
2005-03-28 21:20:00,88.935,88.95,88.911,88.932,1316899996.0
2005-03-28 21:21:00,88.918,88.94,88.896,88.914,1904299989.0
2005-03-28 21:22:00,88.904,88.931,88.885,88.913,1544600000.0
2005-03-28 21:23:00,88.919,88.936,88.893,88.927,887100001.0
2005-03-28 21:24:00,88.934,88.951,88.905,88.93,678400001.0
2005-03-28 21:25:00,88.928,88.949,88.905,88.909,1389400005.0
2005-03-28 21:26:00,88.916,88.943,88.904,88.917,467500002.0
2005-03-28 21:27:00,88.929,88.936,88.898,88.898,574399998.0
2005-03-28 21:28:00,88.906,88.919,88.878,88.89,326600003.0
2005-03-28 21:29:00,88.901,88.902,88.848,88.85,673100000.0
2005-03-28 21:30:00,88.886,88.902,88.859,88.9,386399995.0
2005-03-28 21:31:00,88.866,88.874,88.838,88.843,244800002.0
2005-03-28 21:32:00,88.861,88.861,88.81,88.827,1399099994.0
2005-03-28 21:33:00,88.845,88.853,88.814,88.829,251099999.0
2005-03-28 21:34:00,88.843,88.861,88.813,88.825,504500000.0
2005-03-28 21:35:00,88.832,88.86,88.823,88.835,404000004.0
2005-03-28 21:36:00,88.832,88.867,88.822,88.828,231199998.0
2005-03-28 21:37:00,88.819,88.844,88.816,88.84,439699998.0
2005-03-28 21:38:00,88.827,88.859,88.815,88.834,442500001.0
2005-03-28 21:39:00,88.849,88.859,88.811,88.836,266699998.0
2005-03-28 21:40:00,88.839,88.858,88.819,88.845,410399996.0
2005-03-28 21:41:00,88.816,88.85,88.799,88.843,413299999.0
2005-03-28 21:42:00,88.853,88.874,88.837,88.856,658400004.0
2005-03-28 21:43:00,88.853,88.874,88.831,88.871,740099996.0
2005-03-28 21:44:00,88.86,88.886,88.84,88.87,1462699995.0
2005-03-28 21:45:00,88.838,88.861,88.817,88.846,935800003.0
2005-03-28 21:46:00,88.835,88.867,88.833,88.851,467900003.0
2005-03-28 21:47:00,88.85,88.877,88.833,88.862,870599997.0
2005-03-28 21:48:00,88.858,88.878,88.846,88.865,312300001.0
2005-03-28 21:49:00,88.847,88.876,88.825,88.863,721300004.0
2005-03-28 21:50:00,88.84,88.876,88.839,88.86,283299997.0
2005-03-28 21:51:00,88.845,88.861,88.826,88.858,465700000.0
2005-03-28 21:52:00,88.836,88.866,88.83,88.853,612000001.0
2005-03-28 21:53:00,88.861,88.874,88.844,88.854,270199999.0
2005-03-28 21:54:00,88.878,88.894,88.86,88.879,250599998.0
2005-03-28 21:55:00,88.871,88.903,88.869,88.878,252500001.0
2005-03-28 21:56:00,88.906,88.915,88.878,88.893,494599998.0
2005-03-28 21:57:00,88.884,88.898,88.863,88.868,200799999.0
2005-03-28 21:58:00,88.88,88.91,88.879,88.902,271199999.0
2005-03-28 21:59:00,88.893,88.905,88.843,88.879,756699995.0
2005-03-28 22:00:00,88.889,88.92,88.872,88.886,783799998.0
2005-03-28 22:01:00,88.883,88.918,88.869,88.9,979499996.0
2005-03-28 22:02:00,88.903,88.918,88.878,88.884,1087999994.0
2005-03-28 22:03:00,88.873,88.922,88.873,88.915,254499994.0
2005-03-28 22:04:00,88.927,88.94,88.876,88.899,798200000.0
2005-03-28 22:05:00,88.898,88.933,88.886,88.907,336999996.0
2005-03-28 22:06:00,88.872,88.893,88.851,88.868,115300000.0
2005-03-28 22:07:00,88.874,88.901,88.858,88.896,387899999.0
2005-03-28 22:08:00,88.932,88.932,88.876,88.893,194599998.0
2005-03-28 22:09:00,88.9,88.911,88.873,88.873,419800000.0
2005-03-28 22:10:00,88.872,88.901,88.866,88.888,183299998.0
2005-03-28 22:11:00,88.881,88.909,88.867,88.9,370000001.0
2005-03-28 22:12:00,88.902,88.92,88.86,88.902,288399999.0
2005-03-28 22:13:00,88.905,88.924,88.877,88.899,520200001.0
2005-03-28 22:14:00,88.905,88.92,88.887,88.897,185299996.0
2005-03-28 22:15:00,88.913,88.929,88.886,88.887,591099995.0
2005-03-28 22:16:00,88.892,88.907,88.868,88.881,451099996.0
2005-03-28 22:17:00,88.908,88.946,88.897,88.912,211499999.0
2005-03-28 22:18:00,88.896,88.91,88.878,88.889,267200000.0
2005-03-28 22:19:00,88.913,88.942,88.885,88.904,193499995.0
2005-03-28 22:20:00,88.898,88.92,88.885,88.911,174599999.0
2005-03-28 22:21:00,88.884,88.934,88.884,88.924,300199999.0
2005-03-28 22:22:00,88.92,88.95,88.903,88.916,468900002.0
2005-03-28 22:23:00,88.929,88.938,88.897,88.938,351799998.0
2005-03-28 22:24:00,88.943,88.964,88.92,88.945,139299999.0
2005-03-28 22:25:00,88.903,88.96,88.903,88.96,235399997.0
2005-03-28 22:26:00,88.929,88.956,88.912,88.912,129499996.0
2005-03-28 22:27:00,88.942,88.963,88.912,88.939,690900000.0
2005-03-28 22:28:00,88.965,88.974,88.939,88.942,450999995.0
2005-03-28 22:29:00,88.934,88.958,88.909,88.931,361599999.0
2005-03-28 22:30:00,88.934,88.973,88.927,88.957,691299998.0
2005-03-28 22:31:00,88.947,88.978,88.927,88.953,323000002.0
2005-03-28 22:32:00,88.933,88.979,88.933,88.952,256100002.0
2005-03-28 22:33:00,88.932,88.968,88.925,88.967,457299997.0
2005-03-28 22:34:00,88.947,88.982,88.93,88.936,607400000.0
2005-03-28 22:35:00,88.943,88.958,88.924,88.947,308000000.0
2005-03-28 22:36:00,88.963,88.97,88.906,88.918,476100001.0
2005-03-28 22:37:00,88.939,88.943,88.903,88.924,307600002.0
2005-03-28 22:38:00,88.915,88.943,88.91,88.937,310099999.0
2005-03-28 22:39:00,88.93,88.954,88.923,88.944,331699993.0
2005-03-28 22:40:00,88.928,88.96,88.918,88.955,322799995.0
2005-03-28 22:41:00,88.942,88.958,88.923,88.935,197199999.0
2005-03-28 22:42:00,88.931,88.941,88.904,88.909,220100003.0
2005-03-28 22:43:00,88.93,88.954,88.914,88.937,734500000.0
2005-03-28 22:44:00,88.95,88.954,88.902,88.902,386099997.0
2005-03-28 22:45:00,88.934,88.936,88.889,88.902,433199999.0
2005-03-28 22:46:00,88.901,88.927,88.896,88.916,344199999.0
2005-03-28 22:47:00,88.916,88.916,88.88,88.895,319099998.0
2005-03-28 22:48:00,88.934,88.941,88.893,88.896,434199995.0
2005-03-28 22:49:00,88.91,88.95,88.91,88.943,549000002.0
2005-03-28 22:50:00,88.951,88.969,88.92,88.955,232699999.0
2005-03-28 22:51:00,88.907,88.937,88.907,88.917,592199997.0
2005-03-28 22:52:00,88.934,88.97,88.93,88.939,210700001.0
2005-03-28 22:53:00,88.959,88.971,88.897,88.926,542000004.0
2005-03-28 22:54:00,88.943,88.96,88.922,88.937,184699999.0
2005-03-28 22:55:00,88.92,88.943,88.9,88.914,339699995.0
2005-03-28 22:56:00,88.923,88.932,88.903,88.908,267100000.0
2005-03-28 22:57:00,88.94,88.946,88.896,88.906,189600003.0
2005-03-28 22:58:00,88.926,88.946,88.898,88.935,481799998.0
2005-03-28 22:59:00,88.903,88.923,88.858,88.92,316000002.0
2005-03-28 23:00:00,88.948,88.975,88.931,88.96,197700000.0
2005-03-28 23:01:00,88.948,88.977,88.938,88.947,254899996.0
2005-03-28 23:02:00,88.97,88.989,88.956,88.983,234600006.0
2005-03-28 23:03:00,88.972,88.997,88.928,88.944,148199996.0
2005-03-28 23:04:00,88.947,88.988,88.937,88.988,139500000.0
2005-03-28 23:05:00,88.954,88.996,88.95,88.996,149100003.0
2005-03-28 23:06:00,88.943,88.976,88.942,88.958,148899998.0
2005-03-28 23:07:00,88.945,88.977,88.944,88.96,275600004.0
2005-03-28 23:08:00,88.955,88.961,88.923,88.925,263600003.0
2005-03-28 23:09:00,88.922,88.948,88.907,88.921,215900000.0
2005-03-28 23:10:00,88.948,88.967,88.926,88.967,174799998.0
2005-03-28 23:11:00,88.922,88.955,88.92,88.948,250399997.0
2005-03-28 23:12:00,88.952,88.959,88.915,88.916,301099997.0
2005-03-28 23:13:00,88.892,88.938,88.886,88.92,238400002.0
2005-03-28 23:14:00,88.915,88.93,88.884,88.893,228899999.0
2005-03-28 23:15:00,88.89,88.897,88.86,88.86,215899997.0
2005-03-28 23:16:00,88.887,88.909,88.865,88.888,205699999.0
2005-03-28 23:17:00,88.873,88.899,88.861,88.895,300999996.0
2005-03-28 23:18:00,88.883,88.904,88.868,88.879,246900001.0
2005-03-28 23:19:00,88.878,88.898,88.866,88.88,339499998.0
2005-03-28 23:20:00,88.891,88.895,88.847,88.858,342900007.0
2005-03-28 23:21:00,88.864,88.895,88.864,88.893,221799997.0
2005-03-28 23:22:00,88.897,88.904,88.871,88.871,277100000.0
2005-03-28 23:23:00,88.914,88.92,88.883,88.885,166600000.0
2005-03-28 23:24:00,88.91,88.928,88.898,88.902,267299998.0
2005-03-28 23:25:00,88.9,88.928,88.889,88.907,269500003.0
2005-03-28 23:26:00,88.899,88.915,88.883,88.906,209699995.0
2005-03-28 23:27:00,88.927,88.927,88.905,88.917,54000001.0
2005-03-28 23:28:00,88.902,88.935,88.902,88.929,204399999.0
2005-03-28 23:29:00,88.894,88.922,88.877,88.922,359199996.0
2005-03-28 23:30:00,88.891,88.927,88.891,88.917,261799999.0
2005-03-28 23:31:00,88.944,88.955,88.924,88.941,224599998.0
2005-03-28 23:32:00,88.949,88.956,88.915,88.92,208999998.0
2005-03-28 23:33:00,88.907,88.96,88.907,88.96,218500001.0
2005-03-28 23:34:00,88.965,88.982,88.928,88.938,325199998.0
2005-03-28 23:35:00,88.949,88.964,88.919,88.93,338299997.0
2005-03-28 23:36:00,88.972,88.972,88.937,88.943,223599997.0
2005-03-28 23:37:00,88.94,88.99,88.94,88.958,199299997.0
2005-03-28 23:38:00,88.972,88.988,88.953,88.965,228400003.0
2005-03-28 23:39:00,88.979,88.987,88.951,88.962,201999999.0
2005-03-28 23:40:00,88.959,88.977,88.943,88.958,233300000.0
2005-03-28 23:41:00,88.95,88.985,88.949,88.985,213100002.0
2005-03-28 23:42:00,88.97,88.976,88.935,88.935,219000001.0
2005-03-28 23:43:00,88.962,88.971,88.946,88.955,182499997.0
2005-03-28 23:44:00,88.971,88.982,88.941,88.956,359999994.0
2005-03-28 23:45:00,88.93,88.965,88.93,88.939,247899996.0
2005-03-28 23:46:00,88.958,88.99,88.929,88.958,255100000.0
2005-03-28 23:47:00,88.947,88.97,88.931,88.935,380700000.0
2005-03-28 23:48:00,88.926,88.963,88.925,88.963,218599999.0
2005-03-28 23:49:00,88.956,88.976,88.936,88.938,266899994.0
2005-03-28 23:50:00,88.937,88.975,88.923,88.959,229300000.0
2005-03-28 23:51:00,88.929,88.966,88.927,88.958,212400000.0
2005-03-28 23:52:00,88.993,88.993,88.96,88.965,282399999.0
2005-03-28 23:53:00,88.962,88.981,88.95,88.958,324000001.0
2005-03-28 23:54:00,88.961,88.975,88.945,88.955,250599999.0
2005-03-28 23:55:00,88.94,88.987,88.927,88.987,230599996.0
2005-03-28 23:56:00,88.963,88.991,88.949,88.963,172900002.0
2005-03-28 23:57:00,88.979,88.989,88.954,88.973,216399994.0
2005-03-28 23:58:00,88.97,89.006,88.954,88.972,298899997.0
2005-03-28 23:59:00,89.0,89.003,88.978,89.003,207100002.0
2005-03-29 00:00:00,89.001,89.01,88.97,88.989,159700000.0
2005-03-29 00:01:00,88.901,89.007,88.901,89.002,197600002.0
2005-03-29 00:02:00,88.989,89.03,88.989,89.025,181199996.0
2005-03-29 00:03:00,89.022,89.022,88.986,88.99,187799999.0
2005-03-29 00:04:00,89.002,89.01,88.984,88.99,327899995.0
2005-03-29 00:05:00,88.99,89.017,88.966,89.005,268299999.0
2005-03-29 00:06:00,88.98,89.007,88.965,88.985,342000001.0
2005-03-29 00:07:00,88.984,89.006,88.971,89.002,258299999.0
2005-03-29 00:08:00,88.978,89.001,88.964,88.97,251300004.0
2005-03-29 00:09:00,88.997,89.001,88.954,88.978,237599998.0
2005-03-29 00:10:00,88.987,88.993,88.959,88.977,285699999.0
2005-03-29 00:11:00,88.978,89.015,88.967,89.013,276400000.0
2005-03-29 00:12:00,89.01,89.046,88.993,89.012,370700006.0
2005-03-29 00:13:00,89.017,89.02,88.973,88.978,187399999.0
2005-03-29 00:14:00,88.999,89.028,88.982,89.024,336300001.0
2005-03-29 00:15:00,89.01,89.03,89.002,89.021,300399998.0
2005-03-29 00:16:00,89.029,89.033,88.995,89.005,199499999.0
2005-03-29 00:17:00,89.018,89.031,88.987,89.01,306900003.0
2005-03-29 00:18:00,89.027,89.027,88.983,88.984,350099996.0
2005-03-29 00:19:00,89.004,89.027,88.996,89.008,203000002.0
2005-03-29 00:20:00,89.01,89.03,88.994,88.998,224800000.0
2005-03-29 00:21:00,89.021,89.05,89.011,89.02,157199999.0
2005-03-29 00:22:00,89.021,89.052,89.013,89.046,195300000.0
2005-03-29 00:23:00,89.032,89.038,89.012,89.021,259999997.0
2005-03-29 00:24:00,89.037,89.038,88.998,89.003,283400002.0
2005-03-29 00:25:00,89.031,89.046,89.01,89.031,170499999.0
2005-03-29 00:26:00,89.031,89.055,89.007,89.035,242999998.0
2005-03-29 00:27:00,89.009,89.055,89.009,89.04,338700000.0
2005-03-29 00:28:00,89.049,89.049,88.988,88.996,382099999.0
2005-03-29 00:29:00,89.017,89.029,89.003,89.021,325999999.0
2005-03-29 00:30:00,88.998,89.024,88.988,89.02,285800004.0
2005-03-29 00:31:00,89.018,89.025,88.992,88.995,270199996.0
2005-03-29 00:32:00,89.013,89.035,88.993,89.019,276700001.0
2005-03-29 00:33:00,89.008,89.029,88.996,89.024,220000000.0
2005-03-29 00:34:00,89.007,89.045,88.995,89.02,304499998.0
2005-03-29 00:35:00,88.994,89.05,88.993,89.05,202400000.0
2005-03-29 00:36:00,89.007,89.024,88.989,89.018,236500002.0
2005-03-29 00:37:00,89.015,89.039,88.991,88.991,277599997.0
2005-03-29 00:38:00,88.965,89.01,88.965,89.003,183600000.0
2005-03-29 00:39:00,89.012,89.039,88.994,89.017,281399998.0
2005-03-29 00:40:00,89.015,89.036,89.006,89.032,329899997.0
2005-03-29 00:41:00,89.028,89.064,89.017,89.017,200800001.0
2005-03-29 00:42:00,89.016,89.036,88.984,89.003,229699996.0
2005-03-29 00:43:00,89.017,89.042,89.005,89.02,405199993.0
2005-03-29 00:44:00,89.032,89.057,89.023,89.043,238499994.0
2005-03-29 00:45:00,89.022,89.062,89.016,89.046,364000001.0
2005-03-29 00:46:00,89.041,89.061,89.024,89.049,236500001.0
2005-03-29 00:47:00,89.057,89.059,89.02,89.048,302799998.0
2005-03-29 00:48:00,89.031,89.054,89.019,89.04,239199994.0
2005-03-29 00:49:00,89.021,89.052,89.021,89.041,317000000.0
2005-03-29 00:50:00,89.003,89.025,88.992,89.003,244900001.0
2005-03-29 00:51:00,89.049,89.053,89.024,89.028,305499996.0
2005-03-29 00:52:00,89.048,89.056,89.012,89.036,243800000.0
2005-03-29 00:53:00,89.038,89.062,89.024,89.038,313499999.0
2005-03-29 00:54:00,89.047,89.066,89.038,89.042,274700002.0
2005-03-29 00:55:00,89.034,89.053,89.013,89.033,237600001.0
2005-03-29 00:56:00,89.028,89.052,89.016,89.052,238900003.0
2005-03-29 00:57:00,89.03,89.063,89.023,89.039,237200000.0
2005-03-29 00:58:00,89.03,89.046,89.009,89.02,243100002.0
2005-03-29 00:59:00,89.045,89.045,89.023,89.032,293300000.0
2005-03-29 01:00:00,89.032,89.071,89.028,89.045,254899999.0
2005-03-29 01:01:00,89.03,89.049,89.014,89.022,313200002.0
2005-03-29 01:02:00,89.022,89.044,88.986,89.01,209199999.0
2005-03-29 01:03:00,88.987,89.016,88.987,88.999,185500000.0
2005-03-29 01:04:00,89.019,89.045,89.007,89.022,337700000.0
2005-03-29 01:05:00,89.011,89.039,88.991,88.991,294100004.0
2005-03-29 01:06:00,89.01,89.026,88.99,89.005,217000000.0
2005-03-29 01:07:00,88.992,89.036,88.981,89.03,303900002.0
2005-03-29 01:08:00,89.03,89.03,89.0,89.006,92500000.0
2005-03-29 01:09:00,89.009,89.032,89.006,89.015,252600001.0
2005-03-29 01:10:00,89.017,89.039,88.988,89.032,163900000.0
2005-03-29 01:11:00,89.025,89.055,89.007,89.042,206799995.0
2005-03-29 01:12:00,89.025,89.037,89.0,89.012,348500003.0
2005-03-29 01:13:00,89.023,89.042,89.004,89.015,265800004.0
2005-03-29 01:14:00,89.024,89.055,89.015,89.02,229800000.0
2005-03-29 01:15:00,89.009,89.029,88.977,89.021,241900001.0
2005-03-29 01:16:00,89.024,89.024,88.987,88.987,204400002.0
2005-03-29 01:17:00,89.021,89.038,88.994,89.001,238600001.0
2005-03-29 01:18:00,89.034,89.046,89.016,89.031,298899999.0
2005-03-29 01:19:00,89.008,89.042,88.992,89.017,268200004.0
2005-03-29 01:20:00,89.015,89.042,88.995,89.018,334599999.0
2005-03-29 01:21:00,89.032,89.043,89.01,89.01,338400002.0
2005-03-29 01:22:00,89.057,89.057,89.012,89.031,236699998.0
2005-03-29 01:23:00,89.01,89.03,88.991,89.023,301400002.0
2005-03-29 01:24:00,89.007,89.033,88.995,88.996,164599999.0
2005-03-29 01:25:00,88.994,89.029,88.994,89.025,158199996.0
2005-03-29 01:26:00,89.016,89.036,89.003,89.021,224000000.0
2005-03-29 01:27:00,89.004,89.02,88.985,88.996,316700003.0
2005-03-29 01:28:00,89.025,89.029,88.971,88.989,233499997.0
2005-03-29 01:29:00,88.955,89.027,88.955,88.994,173299998.0
2005-03-29 01:30:00,89.044,89.053,89.018,89.027,398300001.0
2005-03-29 01:31:00,89.017,89.064,89.017,89.052,271300003.0
2005-03-29 01:32:00,89.067,89.073,89.038,89.038,260499996.0
2005-03-29 01:33:00,89.047,89.082,89.017,89.07,347500001.0
2005-03-29 01:34:00,89.072,89.081,89.042,89.052,237599999.0
2005-03-29 01:35:00,89.053,89.083,89.039,89.066,243599998.0
2005-03-29 01:36:00,89.053,89.072,89.042,89.05,325200002.0
2005-03-29 01:37:00,89.043,89.064,89.028,89.041,173700000.0
2005-03-29 01:38:00,89.06,89.074,89.039,89.053,133899999.0
2005-03-29 01:39:00,89.068,89.069,89.028,89.028,276499997.0
2005-03-29 01:40:00,89.034,89.042,89.004,89.007,312699997.0
2005-03-29 01:41:00,89.018,89.035,88.997,89.012,171799998.0
2005-03-29 01:42:00,89.032,89.036,88.999,89.018,232099998.0
2005-03-29 01:43:00,89.022,89.029,88.995,89.003,208799998.0
2005-03-29 01:44:00,89.04,89.051,89.012,89.033,183400003.0
2005-03-29 01:45:00,89.021,89.038,89.001,89.029,309300002.0
2005-03-29 01:46:00,89.028,89.05,89.009,89.049,279300002.0
2005-03-29 01:47:00,89.024,89.047,89.012,89.041,247100000.0
2005-03-29 01:48:00,89.026,89.055,88.986,89.055,294500003.0
2005-03-29 01:49:00,89.03,89.033,89.005,89.005,318700006.0
2005-03-29 01:50:00,88.989,89.042,88.989,89.027,280700001.0
2005-03-29 01:51:00,89.044,89.044,89.0,89.029,270600000.0
2005-03-29 01:52:00,89.016,89.038,89.011,89.011,245800004.0
2005-03-29 01:53:00,89.005,89.05,88.999,89.035,213699999.0
2005-03-29 01:54:00,89.036,89.059,89.012,89.024,290099995.0
2005-03-29 01:55:00,89.036,89.053,89.014,89.029,225200000.0
2005-03-29 01:56:00,89.022,89.057,89.019,89.029,328800000.0
2005-03-29 01:57:00,89.048,89.077,89.03,89.031,450200001.0
2005-03-29 01:58:00,89.059,89.069,89.035,89.05,273000001.0
2005-03-29 01:59:00,89.046,89.062,89.02,89.038,266999997.0
2005-03-29 02:00:00,89.055,89.067,89.032,89.032,213600002.0
2005-03-29 02:01:00,89.064,89.077,89.033,89.043,241700000.0
2005-03-29 02:02:00,89.039,89.059,89.031,89.043,163000002.0
2005-03-29 02:03:00,89.047,89.051,89.002,89.002,230600003.0
2005-03-29 02:04:00,89.018,89.045,89.0,89.007,258200000.0
2005-03-29 02:05:00,89.015,89.052,89.015,89.034,264799999.0
2005-03-29 02:06:00,89.067,89.068,89.023,89.03,327300002.0
2005-03-29 02:07:00,89.035,89.065,89.027,89.065,256400002.0
2005-03-29 02:08:00,89.036,89.066,89.033,89.033,352499998.0
2005-03-29 02:09:00,89.029,89.051,89.021,89.022,355499999.0
2005-03-29 02:10:00,89.048,89.07,89.031,89.063,287200001.0
2005-03-29 02:11:00,89.066,89.072,89.035,89.035,277299997.0
2005-03-29 02:12:00,89.045,89.072,89.037,89.04,322499995.0
2005-03-29 02:13:00,89.057,89.072,89.042,89.059,341399997.0
2005-03-29 02:14:00,89.077,89.095,89.051,89.06,298300002.0
2005-03-29 02:15:00,89.095,89.113,89.061,89.093,243899997.0
2005-03-29 02:16:00,89.097,89.115,89.081,89.083,278399999.0
2005-03-29 02:17:00,89.083,89.132,89.083,89.105,246699999.0
2005-03-29 02:18:00,89.112,89.154,89.111,89.129,241599998.0
2005-03-29 02:19:00,89.126,89.17,89.109,89.153,226499998.0
2005-03-29 02:20:00,89.18,89.18,89.142,89.173,191699997.0
2005-03-29 02:21:00,89.152,89.17,89.13,89.13,164500001.0
2005-03-29 02:22:00,89.135,89.178,89.131,89.155,279900001.0
2005-03-29 02:23:00,89.169,89.202,89.164,89.172,336700003.0
2005-03-29 02:24:00,89.16,89.172,89.139,89.14,151000000.0
2005-03-29 02:25:00,89.137,89.16,89.125,89.154,196999997.0
2005-03-29 02:26:00,89.175,89.175,89.13,89.13,85800000.0
2005-03-29 02:27:00,89.164,89.175,89.141,89.155,210800001.0
2005-03-29 02:28:00,89.19,89.193,89.167,89.188,154799995.0
2005-03-29 02:29:00,89.163,89.205,89.161,89.185,228399998.0
2005-03-29 02:30:00,89.178,89.215,89.168,89.182,232799996.0
2005-03-29 02:31:00,89.222,89.235,89.187,89.195,243899998.0
2005-03-29 02:32:00,89.201,89.226,89.182,89.202,217900002.0
2005-03-29 02:33:00,89.214,89.247,89.202,89.216,273800000.0
2005-03-29 02:34:00,89.199,89.24,89.199,89.223,190099998.0
2005-03-29 02:35:00,89.223,89.248,89.201,89.221,165499998.0
2005-03-29 02:36:00,89.207,89.238,89.204,89.226,180999997.0
2005-03-29 02:37:00,89.232,89.244,89.188,89.191,268400002.0
2005-03-29 02:38:00,89.2,89.249,89.197,89.249,209199998.0
2005-03-29 02:39:00,89.228,89.254,89.219,89.254,177200001.0
2005-03-29 02:40:00,89.238,89.254,89.218,89.228,302200000.0
2005-03-29 02:41:00,89.24,89.255,89.218,89.24,258799999.0
2005-03-29 02:42:00,89.241,89.274,89.235,89.252,311200000.0
2005-03-29 02:43:00,89.229,89.255,89.217,89.236,199200003.0
2005-03-29 02:44:00,89.243,89.272,89.236,89.258,238100001.0
2005-03-29 02:45:00,89.255,89.264,89.232,89.251,227599999.0
2005-03-29 02:46:00,89.242,89.26,89.225,89.239,268099998.0
2005-03-29 02:47:00,89.206,89.252,89.198,89.21,210199998.0
2005-03-29 02:48:00,89.257,89.269,89.233,89.238,275199997.0
2005-03-29 02:49:00,89.268,89.274,89.239,89.249,316400000.0
2005-03-29 02:50:00,89.257,89.272,89.217,89.225,95199999.0
2005-03-29 02:51:00,89.218,89.244,89.207,89.225,302400007.0
2005-03-29 02:52:00,89.234,89.262,89.221,89.234,317699997.0
2005-03-29 02:53:00,89.244,89.284,89.233,89.263,148899998.0
2005-03-29 02:54:00,89.254,89.285,89.238,89.261,304899997.0
2005-03-29 02:55:00,89.268,89.289,89.257,89.275,193500001.0
2005-03-29 02:56:00,89.279,89.292,89.259,89.267,198700000.0
2005-03-29 02:57:00,89.285,89.314,89.27,89.297,146700000.0
2005-03-29 02:58:00,89.299,89.325,89.295,89.318,297700001.0
2005-03-29 02:59:00,89.307,89.307,89.27,89.277,292200002.0
2005-03-29 03:00:00,89.284,89.304,89.243,89.296,306799998.0
2005-03-29 03:01:00,89.297,89.32,89.272,89.297,284699997.0
2005-03-29 03:02:00,89.291,89.325,89.291,89.322,270499997.0
2005-03-29 03:03:00,89.31,89.326,89.3,89.308,187400002.0
2005-03-29 03:04:00,89.303,89.331,89.289,89.306,197799997.0
2005-03-29 03:05:00,89.3,89.325,89.29,89.308,249200001.0
2005-03-29 03:06:00,89.321,89.329,89.287,89.287,295100001.0
2005-03-29 03:07:00,89.307,89.314,89.278,89.278,160000000.0
2005-03-29 03:08:00,89.294,89.294,89.259,89.263,231200003.0
2005-03-29 03:09:00,89.27,89.296,89.256,89.281,216800003.0
2005-03-29 03:10:00,89.287,89.323,89.276,89.307,353100003.0
2005-03-29 03:11:00,89.278,89.298,89.275,89.297,291299996.0
2005-03-29 03:12:00,89.285,89.298,89.271,89.282,222499999.0
2005-03-29 03:13:00,89.252,89.299,89.252,89.269,379299999.0
2005-03-29 03:14:00,89.288,89.298,89.271,89.282,298999999.0
2005-03-29 03:15:00,89.27,89.282,89.245,89.246,358599998.0
2005-03-29 03:16:00,89.272,89.284,89.25,89.279,342199998.0
2005-03-29 03:17:00,89.299,89.299,89.264,89.274,195300000.0
2005-03-29 03:18:00,89.283,89.299,89.258,89.263,173299999.0
2005-03-29 03:19:00,89.268,89.284,89.254,89.266,228099999.0
2005-03-29 03:20:00,89.278,89.285,89.246,89.256,253599998.0
2005-03-29 03:21:00,89.255,89.264,89.227,89.227,429099998.0
2005-03-29 03:22:00,89.238,89.247,89.21,89.215,225499999.0
2005-03-29 03:23:00,89.23,89.274,89.227,89.268,163400000.0
2005-03-29 03:24:00,89.254,89.285,89.243,89.269,215499996.0
2005-03-29 03:25:00,89.278,89.28,89.242,89.242,358799999.0
2005-03-29 03:26:00,89.275,89.288,89.254,89.265,197000002.0
2005-03-29 03:27:00,89.269,89.276,89.244,89.264,219299997.0
2005-03-29 03:28:00,89.248,89.259,89.215,89.216,227400000.0
2005-03-29 03:29:00,89.239,89.242,89.203,89.205,241599999.0
2005-03-29 03:30:00,89.207,89.245,89.19,89.214,269199997.0
2005-03-29 03:31:00,89.215,89.229,89.191,89.191,249300000.0
2005-03-29 03:32:00,89.227,89.243,89.198,89.21,226600002.0
2005-03-29 03:33:00,89.185,89.241,89.185,89.233,300999999.0
2005-03-29 03:34:00,89.208,89.227,89.183,89.21,163700000.0
2005-03-29 03:35:00,89.229,89.243,89.208,89.221,288899998.0
2005-03-29 03:36:00,89.216,89.256,89.205,89.237,312999998.0
2005-03-29 03:37:00,89.217,89.24,89.197,89.208,96700000.0
2005-03-29 03:38:00,89.226,89.242,89.2,89.242,200200000.0
2005-03-29 03:39:00,89.218,89.254,89.209,89.218,288699999.0
2005-03-29 03:40:00,89.23,89.267,89.22,89.229,228500001.0
2005-03-29 03:41:00,89.234,89.25,89.219,89.245,253999997.0
2005-03-29 03:42:00,89.228,89.256,89.226,89.256,264799999.0
2005-03-29 03:43:00,89.266,89.291,89.253,89.27,238799999.0
2005-03-29 03:44:00,89.3,89.307,89.215,89.23,260800001.0
2005-03-29 03:45:00,89.22,89.253,89.22,89.237,262099999.0
2005-03-29 03:46:00,89.226,89.253,89.218,89.239,209100001.0
2005-03-29 03:47:00,89.241,89.26,89.226,89.247,172199998.0
2005-03-29 03:48:00,89.22,89.247,89.202,89.243,214099997.0
2005-03-29 03:49:00,89.244,89.258,89.233,89.258,239400001.0
2005-03-29 03:50:00,89.24,89.265,89.225,89.236,350599997.0
2005-03-29 03:51:00,89.259,89.263,89.228,89.228,206399999.0
2005-03-29 03:52:00,89.264,89.288,89.249,89.275,407200001.0
2005-03-29 03:53:00,89.275,89.291,89.245,89.245,299200003.0
2005-03-29 03:54:00,89.261,89.296,89.261,89.295,202600002.0
2005-03-29 03:55:00,89.297,89.305,89.269,89.269,237800002.0
2005-03-29 03:56:00,89.289,89.307,89.246,89.261,281699998.0
2005-03-29 03:57:00,89.242,89.279,89.24,89.246,179699999.0
2005-03-29 03:58:00,89.238,89.271,89.23,89.245,166900000.0
2005-03-29 03:59:00,89.244,89.266,89.218,89.234,189099999.0
2005-03-29 04:00:00,89.212,89.247,89.212,89.222,359000000.0
2005-03-29 04:01:00,89.223,89.235,89.207,89.213,196900000.0
2005-03-29 04:02:00,89.218,89.24,89.201,89.223,353699997.0
2005-03-29 04:03:00,89.217,89.239,89.205,89.209,210500000.0
2005-03-29 04:04:00,89.207,89.231,89.196,89.199,308400000.0
2005-03-29 04:05:00,89.206,89.213,89.189,89.203,312900003.0
2005-03-29 04:06:00,89.187,89.197,89.161,89.184,248800000.0
2005-03-29 04:07:00,89.19,89.192,89.154,89.158,219200002.0
2005-03-29 04:08:00,89.184,89.203,89.163,89.183,216599996.0
2005-03-29 04:09:00,89.193,89.201,89.163,89.163,260500002.0
2005-03-29 04:10:00,89.167,89.191,89.166,89.186,186499999.0
2005-03-29 04:11:00,89.182,89.218,89.169,89.19,277699996.0
2005-03-29 04:12:00,89.194,89.212,89.194,89.209,137200000.0
2005-03-29 04:13:00,89.217,89.235,89.2,89.214,204799998.0
2005-03-29 04:14:00,89.208,89.238,89.198,89.208,295400001.0
2005-03-29 04:15:00,89.218,89.239,89.208,89.226,203800001.0
2005-03-29 04:16:00,89.228,89.245,89.207,89.218,223100000.0
2005-03-29 04:17:00,89.219,89.24,89.214,89.231,231200001.0
2005-03-29 04:18:00,89.22,89.23,89.204,89.204,238999999.0
2005-03-29 04:19:00,89.237,89.245,89.213,89.22,251800001.0
2005-03-29 04:20:00,89.191,89.249,89.191,89.229,337599995.0
2005-03-29 04:21:00,89.215,89.237,89.211,89.228,245300000.0
2005-03-29 04:22:00,89.215,89.237,89.198,89.223,211299997.0
2005-03-29 04:23:00,89.219,89.241,89.215,89.232,350000003.0
2005-03-29 04:24:00,89.21,89.24,89.202,89.203,193599999.0
2005-03-29 04:25:00,89.225,89.23,89.186,89.186,241199998.0
2005-03-29 04:26:00,89.208,89.217,89.187,89.195,247199993.0
2005-03-29 04:27:00,89.232,89.234,89.2,89.208,201800001.0
2005-03-29 04:28:00,89.213,89.236,89.187,89.227,251300000.0
2005-03-29 04:29:00,89.197,89.23,89.197,89.217,174499998.0
2005-03-29 04:30:00,89.235,89.235,89.196,89.204,195600002.0
2005-03-29 04:31:00,89.204,89.23,89.198,89.206,277299998.0
2005-03-29 04:32:00,89.202,89.235,89.202,89.219,176999997.0
2005-03-29 04:33:00,89.222,89.239,89.199,89.21,302799996.0
2005-03-29 04:34:00,89.246,89.249,89.212,89.22,301399993.0
2005-03-29 04:35:00,89.229,89.237,89.214,89.225,193899997.0
2005-03-29 04:36:00,89.245,89.245,89.2,89.2,276400003.0
2005-03-29 04:37:00,89.215,89.253,89.215,89.253,169400000.0
2005-03-29 04:38:00,89.221,89.245,89.203,89.224,219399999.0
2005-03-29 04:39:00,89.244,89.251,89.219,89.24,211500000.0
2005-03-29 04:40:00,89.247,89.249,89.216,89.244,341799998.0
2005-03-29 04:41:00,89.213,89.257,89.213,89.24,164400002.0
2005-03-29 04:42:00,89.231,89.244,89.213,89.235,221799996.0
2005-03-29 04:43:00,89.203,89.24,89.188,89.24,184200000.0
2005-03-29 04:44:00,89.24,89.251,89.21,89.21,164900001.0
2005-03-29 04:45:00,89.243,89.25,89.219,89.25,196400000.0
2005-03-29 04:46:00,89.219,89.241,89.213,89.235,323699996.0
2005-03-29 04:47:00,89.236,89.256,89.215,89.236,213399998.0
2005-03-29 04:48:00,89.22,89.252,89.219,89.24,186100001.0
2005-03-29 04:49:00,89.234,89.257,89.222,89.256,143699998.0
2005-03-29 04:50:00,89.235,89.297,89.235,89.293,277300003.0
2005-03-29 04:51:00,89.297,89.317,89.277,89.311,253799997.0
2005-03-29 04:52:00,89.337,89.337,89.291,89.305,243899999.0
2005-03-29 04:53:00,89.306,89.324,89.284,89.304,177499996.0
2005-03-29 04:54:00,89.305,89.327,89.298,89.313,282299997.0
2005-03-29 04:55:00,89.302,89.319,89.297,89.297,153700000.0
2005-03-29 04:56:00,89.284,89.322,89.278,89.318,267700002.0
2005-03-29 04:57:00,89.324,89.333,89.305,89.305,209299999.0
2005-03-29 04:58:00,89.308,89.335,89.283,89.313,300599999.0
2005-03-29 04:59:00,89.322,89.322,89.272,89.283,189699998.0
2005-03-29 05:00:00,89.285,89.303,89.243,89.256,259700002.0
2005-03-29 05:01:00,89.253,89.296,89.236,89.284,339900000.0
2005-03-29 05:02:00,89.259,89.287,89.23,89.279,307899998.0
2005-03-29 05:03:00,89.258,89.278,89.249,89.26,187899999.0
2005-03-29 05:04:00,89.274,89.287,89.247,89.287,256000000.0
2005-03-29 05:05:00,89.26,89.293,89.26,89.288,183199999.0
2005-03-29 05:06:00,89.269,89.272,89.231,89.233,221199998.0
2005-03-29 05:07:00,89.263,89.295,89.245,89.264,212499999.0
2005-03-29 05:08:00,89.268,89.284,89.247,89.26,330800001.0
2005-03-29 05:09:00,89.285,89.336,89.266,89.329,241299999.0
2005-03-29 05:10:00,89.317,89.351,89.311,89.327,157299998.0
2005-03-29 05:11:00,89.333,89.36,89.31,89.331,311400001.0
2005-03-29 05:12:00,89.324,89.349,89.317,89.317,259500000.0
2005-03-29 05:13:00,89.319,89.351,89.304,89.306,203999997.0
2005-03-29 05:14:00,89.316,89.344,89.316,89.343,215600000.0
2005-03-29 05:15:00,89.318,89.336,89.301,89.305,253399999.0
2005-03-29 05:16:00,89.325,89.33,89.299,89.314,211300000.0
2005-03-29 05:17:00,89.329,89.333,89.299,89.299,204499998.0
2005-03-29 05:18:00,89.312,89.343,89.302,89.309,365600002.0
2005-03-29 05:19:00,89.316,89.344,89.31,89.321,245299998.0
2005-03-29 05:20:00,89.316,89.346,89.316,89.333,140100001.0
2005-03-29 05:21:00,89.318,89.356,89.299,89.334,292700002.0
2005-03-29 05:22:00,89.332,89.343,89.307,89.307,151400000.0
2005-03-29 05:23:00,89.318,89.356,89.293,89.332,331300000.0
2005-03-29 05:24:00,89.331,89.351,89.316,89.325,314199999.0
2005-03-29 05:25:00,89.342,89.342,89.29,89.305,279899999.0
2005-03-29 05:26:00,89.301,89.34,89.286,89.336,150999999.0
2005-03-29 05:27:00,89.334,89.344,89.295,89.32,235800005.0
2005-03-29 05:28:00,89.345,89.35,89.304,89.304,260400002.0
2005-03-29 05:29:00,89.309,89.339,89.295,89.319,348499999.0
2005-03-29 05:30:00,89.336,89.347,89.321,89.34,228000000.0
2005-03-29 05:31:00,89.338,89.353,89.321,89.329,313399998.0
2005-03-29 05:32:00,89.338,89.355,89.324,89.324,290200003.0
2005-03-29 05:33:00,89.337,89.367,89.327,89.35,169899999.0
2005-03-29 05:34:00,89.342,89.374,89.334,89.362,173100000.0
2005-03-29 05:35:00,89.349,89.357,89.328,89.33,344400001.0
2005-03-29 05:36:00,89.325,89.364,89.323,89.343,179400000.0
2005-03-29 05:37:00,89.345,89.361,89.328,89.333,338399997.0
2005-03-29 05:38:00,89.336,89.344,89.315,89.326,151599999.0
2005-03-29 05:39:00,89.33,89.362,89.315,89.338,248400001.0
2005-03-29 05:40:00,89.323,89.353,89.317,89.351,240599999.0
2005-03-29 05:41:00,89.35,89.378,89.346,89.346,224599996.0
2005-03-29 05:42:00,89.35,89.354,89.32,89.32,275199998.0
2005-03-29 05:43:00,89.344,89.349,89.316,89.328,226799997.0
2005-03-29 05:44:00,89.332,89.351,89.307,89.307,182399995.0
2005-03-29 05:45:00,89.339,89.345,89.311,89.319,214800000.0
2005-03-29 05:46:00,89.349,89.355,89.326,89.334,269299998.0
2005-03-29 05:47:00,89.334,89.356,89.278,89.33,379199997.0
2005-03-29 05:48:00,89.345,89.357,89.325,89.336,220399999.0
2005-03-29 05:49:00,89.338,89.348,89.319,89.339,395999997.0
2005-03-29 05:50:00,89.33,89.345,89.304,89.309,303400002.0
2005-03-29 05:51:00,89.332,89.343,89.302,89.331,253599997.0
2005-03-29 05:52:00,89.326,89.354,89.312,89.325,291800004.0
2005-03-29 05:53:00,89.357,89.365,89.337,89.34,219800001.0
2005-03-29 05:54:00,89.321,89.353,89.321,89.338,219299999.0
2005-03-29 05:55:00,89.33,89.345,89.295,89.295,181599997.0
2005-03-29 05:56:00,89.342,89.37,89.333,89.366,210100000.0
2005-03-29 05:57:00,89.329,89.365,89.321,89.344,242199995.0
2005-03-29 05:58:00,89.349,89.357,89.308,89.308,277100002.0
2005-03-29 05:59:00,89.32,89.339,89.295,89.307,257300001.0
2005-03-29 06:00:00,89.317,89.342,89.313,89.333,193300001.0
2005-03-29 06:01:00,89.328,89.347,89.309,89.32,293499998.0
2005-03-29 06:02:00,89.336,89.356,89.319,89.355,360199999.0
2005-03-29 06:03:00,89.331,89.359,89.322,89.333,308200003.0
2005-03-29 06:04:00,89.36,89.385,89.339,89.369,191599999.0
2005-03-29 06:05:00,89.357,89.387,89.348,89.353,412299998.0
2005-03-29 06:06:00,89.395,89.405,89.365,89.377,234099999.0
2005-03-29 06:07:00,89.349,89.381,89.347,89.347,280599999.0
2005-03-29 06:08:00,89.375,89.376,89.345,89.355,180100001.0
2005-03-29 06:09:00,89.349,89.372,89.343,89.372,202100002.0
2005-03-29 06:10:00,89.378,89.385,89.351,89.351,334500002.0
2005-03-29 06:11:00,89.348,89.36,89.313,89.335,216300000.0
2005-03-29 06:12:00,89.347,89.353,89.326,89.353,189199999.0
2005-03-29 06:13:00,89.348,89.356,89.326,89.347,305600003.0
2005-03-29 06:14:00,89.324,89.351,89.321,89.336,229599995.0
2005-03-29 06:15:00,89.301,89.34,89.301,89.326,196700001.0
2005-03-29 06:16:00,89.318,89.346,89.302,89.329,230599999.0
2005-03-29 06:17:00,89.308,89.35,89.308,89.33,250999999.0
2005-03-29 06:18:00,89.306,89.345,89.305,89.342,284400006.0
2005-03-29 06:19:00,89.349,89.36,89.325,89.325,263900000.0
2005-03-29 06:20:00,89.331,89.358,89.331,89.337,276600002.0
2005-03-29 06:21:00,89.333,89.333,89.301,89.313,106999998.0
2005-03-29 06:22:00,89.33,89.345,89.308,89.335,191700001.0
2005-03-29 06:23:00,89.325,89.346,89.318,89.339,288099996.0
2005-03-29 06:24:00,89.343,89.347,89.317,89.347,164199997.0
2005-03-29 06:25:00,89.339,89.362,89.322,89.335,274500000.0
2005-03-29 06:26:00,89.354,89.373,89.335,89.359,264800001.0
2005-03-29 06:27:00,89.369,89.376,89.344,89.374,249600002.0
2005-03-29 06:28:00,89.351,89.367,89.322,89.345,229199998.0
2005-03-29 06:29:00,89.357,89.37,89.332,89.332,199699998.0
2005-03-29 06:30:00,89.348,89.37,89.334,89.355,232500001.0
2005-03-29 06:31:00,89.347,89.349,89.318,89.338,295399998.0
2005-03-29 06:32:00,89.349,89.358,89.317,89.328,266600000.0
2005-03-29 06:33:00,89.349,89.353,89.311,89.331,99999998.0
2005-03-29 06:34:00,89.36,89.364,89.328,89.342,273399992.0
2005-03-29 06:35:00,89.347,89.354,89.307,89.318,260200002.0
2005-03-29 06:36:00,89.334,89.353,89.331,89.347,150799999.0
2005-03-29 06:37:00,89.337,89.353,89.322,89.334,249500000.0
2005-03-29 06:38:00,89.342,89.369,89.307,89.307,333599998.0
2005-03-29 06:39:00,89.335,89.371,89.335,89.35,194600000.0
2005-03-29 06:40:00,89.359,89.365,89.338,89.352,111300000.0
2005-03-29 06:41:00,89.336,89.362,89.332,89.349,343700000.0
2005-03-29 06:42:00,89.348,89.355,89.308,89.308,194700000.0
2005-03-29 06:43:00,89.331,89.358,89.318,89.331,301900000.0
2005-03-29 06:44:00,89.331,89.349,89.309,89.334,177099998.0
2005-03-29 06:45:00,89.342,89.35,89.313,89.322,177999994.0
2005-03-29 06:46:00,89.293,89.328,89.292,89.315,193800000.0
2005-03-29 06:47:00,89.309,89.336,89.293,89.293,296400001.0
2005-03-29 06:48:00,89.317,89.327,89.275,89.289,182399998.0
2005-03-29 06:49:00,89.302,89.323,89.289,89.31,234100001.0
2005-03-29 06:50:00,89.3,89.325,89.289,89.303,207499999.0
2005-03-29 06:51:00,89.306,89.307,89.28,89.29,237699996.0
2005-03-29 06:52:00,89.294,89.297,89.251,89.277,250199996.0
2005-03-29 06:53:00,89.305,89.317,89.281,89.31,372599994.0
2005-03-29 06:54:00,89.285,89.312,89.272,89.295,255200000.0
2005-03-29 06:55:00,89.315,89.332,89.297,89.31,219000002.0
2005-03-29 06:56:00,89.298,89.323,89.286,89.314,243100001.0
2005-03-29 06:57:00,89.323,89.338,89.302,89.32,146300002.0
2005-03-29 06:58:00,89.291,89.312,89.274,89.303,341199998.0
2005-03-29 06:59:00,89.294,89.327,89.286,89.308,244699996.0
2005-03-29 07:00:00,89.326,89.34,89.3,89.313,181999995.0
2005-03-29 07:01:00,89.327,89.33,89.303,89.316,255299997.0
2005-03-29 07:02:00,89.289,89.311,89.27,89.284,219300000.0
2005-03-29 07:03:00,89.28,89.301,89.26,89.276,194100000.0
2005-03-29 07:04:00,89.28,89.297,89.244,89.27,250799997.0
2005-03-29 07:05:00,89.28,89.289,89.261,89.268,264899999.0
2005-03-29 07:06:00,89.274,89.299,89.262,89.263,238499998.0
2005-03-29 07:07:00,89.303,89.303,89.262,89.285,243300000.0
2005-03-29 07:08:00,89.297,89.297,89.245,89.272,232000000.0
2005-03-29 07:09:00,89.276,89.294,89.233,89.251,177300000.0
2005-03-29 07:10:00,89.266,89.286,89.242,89.245,319900002.0
2005-03-29 07:11:00,89.256,89.275,89.246,89.259,322299998.0
2005-03-29 07:12:00,89.238,89.261,89.223,89.24,168500002.0
2005-03-29 07:13:00,89.272,89.272,89.229,89.236,264100000.0
2005-03-29 07:14:00,89.227,89.256,89.224,89.238,305700000.0
2005-03-29 07:15:00,89.257,89.257,89.209,89.23,224299993.0
2005-03-29 07:16:00,89.224,89.253,89.216,89.25,202600000.0
2005-03-29 07:17:00,89.203,89.261,89.203,89.26,173699999.0
2005-03-29 07:18:00,89.26,89.267,89.241,89.247,303399999.0
2005-03-29 07:19:00,89.277,89.284,89.237,89.237,242900000.0
2005-03-29 07:20:00,89.242,89.262,89.234,89.249,278399994.0
2005-03-29 07:21:00,89.258,89.28,89.24,89.259,217299996.0
2005-03-29 07:22:00,89.255,89.264,89.231,89.24,146399999.0
2005-03-29 07:23:00,89.235,89.267,89.219,89.247,239499997.0
2005-03-29 07:24:00,89.244,89.244,89.218,89.23,194399998.0
2005-03-29 07:25:00,89.229,89.244,89.202,89.202,257599997.0
2005-03-29 07:26:00,89.233,89.255,89.215,89.234,299700000.0
2005-03-29 07:27:00,89.247,89.259,89.225,89.231,297000000.0
2005-03-29 07:28:00,89.242,89.265,89.224,89.242,171300000.0
2005-03-29 07:29:00,89.256,89.264,89.235,89.238,295000001.0
2005-03-29 07:30:00,89.258,89.263,89.223,89.237,306000000.0
2005-03-29 07:31:00,89.264,89.264,89.228,89.254,105099999.0
2005-03-29 07:32:00,89.235,89.267,89.228,89.25,275499997.0
2005-03-29 07:33:00,89.243,89.29,89.233,89.272,141300002.0
2005-03-29 07:34:00,89.261,89.276,89.235,89.247,288500001.0
2005-03-29 07:35:00,89.256,89.281,89.236,89.266,372000000.0
2005-03-29 07:36:00,89.26,89.289,89.252,89.269,255400001.0
2005-03-29 07:37:00,89.28,89.291,89.258,89.267,271699998.0
2005-03-29 07:38:00,89.279,89.3,89.257,89.271,226399998.0
2005-03-29 07:39:00,89.292,89.292,89.252,89.257,207599999.0
2005-03-29 07:40:00,89.266,89.285,89.245,89.268,256899999.0
2005-03-29 07:41:00,89.288,89.29,89.264,89.276,175900000.0
2005-03-29 07:42:00,89.278,89.31,89.275,89.294,351499998.0
2005-03-29 07:43:00,89.296,89.298,89.268,89.274,303400002.0
2005-03-29 07:44:00,89.296,89.312,89.275,89.294,313000002.0
2005-03-29 07:45:00,89.284,89.296,89.257,89.264,198599999.0
2005-03-29 07:46:00,89.252,89.282,89.239,89.27,298899997.0
2005-03-29 07:47:00,89.248,89.283,89.245,89.273,169999994.0
2005-03-29 07:48:00,89.282,89.289,89.25,89.25,217299997.0
2005-03-29 07:49:00,89.258,89.279,89.245,89.254,218400005.0
2005-03-29 07:50:00,89.262,89.27,89.234,89.238,251999997.0
2005-03-29 07:51:00,89.248,89.278,89.231,89.256,172899999.0
2005-03-29 07:52:00,89.272,89.299,89.26,89.281,260599998.0
2005-03-29 07:53:00,89.285,89.298,89.259,89.259,298799995.0
2005-03-29 07:54:00,89.266,89.286,89.23,89.247,225800004.0
2005-03-29 07:55:00,89.257,89.26,89.238,89.245,279200000.0
2005-03-29 07:56:00,89.27,89.275,89.248,89.252,268300003.0
2005-03-29 07:57:00,89.229,89.263,89.229,89.247,219300000.0
2005-03-29 07:58:00,89.26,89.26,89.212,89.226,165699997.0
2005-03-29 07:59:00,89.215,89.245,89.205,89.232,165000000.0
2005-03-29 08:00:00,89.25,89.26,89.22,89.234,259000003.0
2005-03-29 08:01:00,89.26,89.269,89.212,89.212,317699992.0
2005-03-29 08:02:00,89.249,89.27,89.239,89.25,264600002.0
2005-03-29 08:03:00,89.25,89.28,89.242,89.273,243100000.0
2005-03-29 08:04:00,89.249,89.268,89.227,89.26,170400000.0
2005-03-29 08:05:00,89.226,89.252,89.22,89.246,205099999.0
2005-03-29 08:06:00,89.221,89.249,89.207,89.236,414100000.0
2005-03-29 08:07:00,89.208,89.245,89.208,89.228,300499999.0
2005-03-29 08:08:00,89.238,89.254,89.213,89.213,261199999.0
2005-03-29 08:09:00,89.225,89.251,89.21,89.238,245599999.0
2005-03-29 08:10:00,89.242,89.254,89.217,89.223,278599999.0
2005-03-29 08:11:00,89.232,89.256,89.223,89.225,158500000.0
2005-03-29 08:12:00,89.227,89.261,89.223,89.224,340199999.0
2005-03-29 08:13:00,89.219,89.241,89.205,89.23,283999999.0
2005-03-29 08:14:00,89.23,89.245,89.221,89.237,408799994.0
2005-03-29 08:15:00,89.218,89.246,89.208,89.21,219399995.0
2005-03-29 08:16:00,89.231,89.241,89.194,89.194,298800006.0
2005-03-29 08:17:00,89.221,89.252,89.214,89.23,253600000.0
2005-03-29 08:18:00,89.233,89.259,89.222,89.232,163000002.0
2005-03-29 08:19:00,89.214,89.226,89.187,89.224,193300001.0
2005-03-29 08:20:00,89.238,89.238,89.196,89.196,188400003.0
2005-03-29 08:21:00,89.245,89.245,89.21,89.216,157900001.0
2005-03-29 08:22:00,89.206,89.251,89.206,89.245,207700002.0
2005-03-29 08:23:00,89.234,89.254,89.208,89.208,317900001.0
2005-03-29 08:24:00,89.215,89.237,89.2,89.2,217399999.0
2005-03-29 08:25:00,89.203,89.238,89.198,89.204,302600001.0
2005-03-29 08:26:00,89.201,89.228,89.191,89.198,288300003.0
2005-03-29 08:27:00,89.197,89.222,89.179,89.199,273299999.0
2005-03-29 08:28:00,89.197,89.229,89.192,89.225,249600003.0
2005-03-29 08:29:00,89.228,89.26,89.214,89.223,358800006.0
2005-03-29 08:30:00,89.226,89.248,89.211,89.223,144899998.0
2005-03-29 08:31:00,89.267,89.267,89.201,89.216,213300000.0
2005-03-29 08:32:00,89.22,89.254,89.209,89.222,214800003.0
2005-03-29 08:33:00,89.199,89.243,89.199,89.222,175399995.0
2005-03-29 08:34:00,89.234,89.263,89.228,89.249,348000000.0
2005-03-29 08:35:00,89.243,89.262,89.217,89.225,234000001.0
2005-03-29 08:36:00,89.216,89.252,89.216,89.235,368500001.0
2005-03-29 08:37:00,89.235,89.254,89.214,89.252,219999999.0
2005-03-29 08:38:00,89.261,89.27,89.223,89.245,293799996.0
2005-03-29 08:39:00,89.237,89.264,89.214,89.246,237899997.0
2005-03-29 08:40:00,89.252,89.253,89.221,89.222,198799999.0
2005-03-29 08:41:00,89.189,89.216,89.187,89.203,219000001.0
2005-03-29 08:42:00,89.196,89.227,89.196,89.222,279299997.0
2005-03-29 08:43:00,89.21,89.213,89.174,89.184,287800000.0
2005-03-29 08:44:00,89.208,89.232,89.18,89.21,78899999.0
2005-03-29 08:45:00,89.231,89.231,89.2,89.209,230299998.0
2005-03-29 08:46:00,89.209,89.241,89.202,89.202,299299997.0
2005-03-29 08:47:00,89.214,89.241,89.207,89.227,246200002.0
2005-03-29 08:48:00,89.245,89.261,89.225,89.236,250900004.0
2005-03-29 08:49:00,89.227,89.263,89.227,89.255,252200000.0
2005-03-29 08:50:00,89.25,89.259,89.224,89.237,283099996.0
2005-03-29 08:51:00,89.258,89.276,89.201,89.201,190399999.0
2005-03-29 08:52:00,89.276,89.283,89.238,89.248,338000005.0
2005-03-29 08:53:00,89.26,89.282,89.21,89.247,177799998.0
2005-03-29 08:54:00,89.234,89.26,89.228,89.256,203800002.0
2005-03-29 08:55:00,89.247,89.258,89.224,89.224,190599995.0
2005-03-29 08:56:00,89.232,89.272,89.229,89.246,248000001.0
2005-03-29 08:57:00,89.228,89.26,89.226,89.242,299099999.0
2005-03-29 08:58:00,89.234,89.249,89.212,89.226,211399997.0
2005-03-29 08:59:00,89.259,89.259,89.211,89.239,175899996.0
2005-03-29 09:00:00,89.239,89.269,89.223,89.269,288300000.0
2005-03-29 09:01:00,89.221,89.24,89.207,89.214,203999999.0
2005-03-29 09:02:00,89.25,89.255,89.223,89.234,262199997.0
2005-03-29 09:03:00,89.241,89.252,89.218,89.224,266699994.0
2005-03-29 09:04:00,89.225,89.254,89.22,89.246,238199997.0
2005-03-29 09:05:00,89.258,89.273,89.228,89.254,248600001.0
2005-03-29 09:06:00,89.248,89.271,89.232,89.254,233099997.0
2005-03-29 09:07:00,89.262,89.263,89.235,89.236,243499999.0
2005-03-29 09:08:00,89.22,89.261,89.22,89.238,157899998.0
2005-03-29 09:09:00,89.214,89.245,89.208,89.217,187300003.0
2005-03-29 09:10:00,89.205,89.229,89.197,89.212,339000000.0
2005-03-29 09:11:00,89.204,89.244,89.204,89.208,281099997.0
2005-03-29 09:12:00,89.194,89.232,89.187,89.232,237499997.0
2005-03-29 09:13:00,89.243,89.268,89.223,89.268,273699997.0
2005-03-29 09:14:00,89.249,89.289,89.249,89.265,214299999.0
2005-03-29 09:15:00,89.27,89.281,89.233,89.252,268000004.0
2005-03-29 09:16:00,89.29,89.294,89.253,89.259,223300000.0
2005-03-29 09:17:00,89.255,89.279,89.246,89.273,292900000.0
2005-03-29 09:18:00,89.273,89.293,89.255,89.258,230700001.0
2005-03-29 09:19:00,89.254,89.28,89.241,89.257,358699998.0
2005-03-29 09:20:00,89.257,89.283,89.245,89.262,260100000.0
2005-03-29 09:21:00,89.274,89.29,89.257,89.257,171299998.0
2005-03-29 09:22:00,89.279,89.303,89.252,89.266,265699999.0
2005-03-29 09:23:00,89.258,89.293,89.251,89.267,269400001.0
2005-03-29 09:24:00,89.259,89.293,89.243,89.255,286699998.0
2005-03-29 09:25:00,89.252,89.299,89.252,89.278,474400004.0
2005-03-29 09:26:00,89.268,89.296,89.253,89.275,268100001.0
2005-03-29 09:27:00,89.302,89.316,89.268,89.277,265999998.0
2005-03-29 09:28:00,89.283,89.307,89.239,89.255,284000000.0
2005-03-29 09:29:00,89.28,89.296,89.256,89.275,218299998.0
2005-03-29 09:30:00,89.253,89.285,89.252,89.277,311500001.0
2005-03-29 09:31:00,89.268,89.282,89.245,89.245,281899998.0
2005-03-29 09:32:00,89.244,89.277,89.244,89.268,273699999.0
2005-03-29 09:33:00,89.269,89.278,89.24,89.253,131700000.0
2005-03-29 09:34:00,89.235,89.272,89.235,89.265,133400000.0
2005-03-29 09:35:00,89.256,89.282,89.247,89.264,222399996.0
2005-03-29 09:36:00,89.255,89.268,89.237,89.26,217200005.0
2005-03-29 09:37:00,89.239,89.27,89.229,89.255,203800001.0
2005-03-29 09:38:00,89.258,89.287,89.238,89.27,389799994.0
2005-03-29 09:39:00,89.259,89.266,89.226,89.232,265100001.0
2005-03-29 09:40:00,89.245,89.248,89.202,89.205,266399996.0
2005-03-29 09:41:00,89.221,89.233,89.191,89.203,289599998.0
2005-03-29 09:42:00,89.188,89.219,89.171,89.219,350700002.0
2005-03-29 09:43:00,89.192,89.224,89.189,89.191,200799999.0
2005-03-29 09:44:00,89.18,89.199,89.172,89.19,217500001.0
2005-03-29 09:45:00,89.191,89.194,89.169,89.175,232099999.0
2005-03-29 09:46:00,89.176,89.201,89.173,89.191,232300002.0
2005-03-29 09:47:00,89.194,89.2,89.17,89.174,259400000.0
2005-03-29 09:48:00,89.179,89.201,89.177,89.195,209599996.0
2005-03-29 09:49:00,89.181,89.19,89.166,89.179,131199999.0
2005-03-29 09:50:00,89.183,89.209,89.177,89.196,290700000.0
2005-03-29 09:51:00,89.183,89.206,89.174,89.19,158200000.0
2005-03-29 09:52:00,89.194,89.208,89.179,89.188,294299997.0
2005-03-29 09:53:00,89.21,89.214,89.174,89.175,295499998.0
2005-03-29 09:54:00,89.196,89.221,89.191,89.218,293700001.0
2005-03-29 09:55:00,89.194,89.23,89.194,89.226,357999999.0
2005-03-29 09:56:00,89.219,89.241,89.212,89.228,198699997.0
2005-03-29 09:57:00,89.239,89.26,89.219,89.245,405700008.0
2005-03-29 09:58:00,89.198,89.25,89.198,89.247,179100000.0
2005-03-29 09:59:00,89.247,89.267,89.208,89.22,311600002.0
2005-03-29 10:00:00,89.227,89.238,89.197,89.213,156199998.0
2005-03-29 10:01:00,89.217,89.225,89.17,89.192,228000002.0
2005-03-29 10:02:00,89.191,89.209,89.177,89.2,232799996.0
2005-03-29 10:03:00,89.169,89.214,89.169,89.208,349800001.0
2005-03-29 10:04:00,89.21,89.23,89.193,89.215,233400000.0
2005-03-29 10:05:00,89.206,89.233,89.191,89.232,324399998.0
2005-03-29 10:06:00,89.203,89.23,89.194,89.209,266199999.0
2005-03-29 10:07:00,89.237,89.237,89.2,89.229,210699997.0
2005-03-29 10:08:00,89.199,89.235,89.199,89.222,240200001.0
2005-03-29 10:09:00,89.213,89.257,89.197,89.236,205100000.0
2005-03-29 10:10:00,89.242,89.247,89.219,89.234,201199998.0
2005-03-29 10:11:00,89.236,89.277,89.236,89.273,295900003.0
2005-03-29 10:12:00,89.245,89.279,89.244,89.263,288200002.0
2005-03-29 10:13:00,89.253,89.274,89.246,89.274,139700001.0
2005-03-29 10:14:00,89.277,89.281,89.255,89.268,235999998.0
2005-03-29 10:15:00,89.275,89.275,89.244,89.253,238299998.0
2005-03-29 10:16:00,89.248,89.29,89.237,89.274,321899995.0
2005-03-29 10:17:00,89.269,89.279,89.243,89.243,163800002.0
2005-03-29 10:18:00,89.248,89.303,89.248,89.298,340699997.0
2005-03-29 10:19:00,89.266,89.292,89.266,89.285,282199999.0
2005-03-29 10:20:00,89.283,89.298,89.247,89.28,253300000.0
2005-03-29 10:21:00,89.265,89.292,89.261,89.272,207200001.0
2005-03-29 10:22:00,89.261,89.274,89.239,89.246,337800002.0
2005-03-29 10:23:00,89.242,89.262,89.232,89.243,282800003.0
2005-03-29 10:24:00,89.241,89.263,89.22,89.256,244799998.0
2005-03-29 10:25:00,89.246,89.265,89.235,89.264,306200000.0
2005-03-29 10:26:00,89.235,89.259,89.225,89.251,314900003.0
2005-03-29 10:27:00,89.243,89.269,89.237,89.237,199999997.0
2005-03-29 10:28:00,89.237,89.259,89.235,89.259,232700004.0
2005-03-29 10:29:00,89.256,89.303,89.256,89.294,180599998.0
2005-03-29 10:30:00,89.288,89.327,89.286,89.327,312999997.0
2005-03-29 10:31:00,89.31,89.326,89.278,89.306,174299999.0
2005-03-29 10:32:00,89.303,89.303,89.276,89.292,130300001.0
2005-03-29 10:33:00,89.271,89.304,89.269,89.291,190299998.0
2005-03-29 10:34:00,89.282,89.305,89.278,89.302,312799999.0
2005-03-29 10:35:00,89.304,89.311,89.27,89.27,238699999.0
2005-03-29 10:36:00,89.266,89.3,89.263,89.287,171499999.0
2005-03-29 10:37:00,89.276,89.294,89.253,89.272,335400002.0
2005-03-29 10:38:00,89.277,89.3,89.255,89.27,139300001.0
2005-03-29 10:39:00,89.293,89.315,89.273,89.29,203400000.0
2005-03-29 10:40:00,89.291,89.303,89.272,89.275,251099994.0
2005-03-29 10:41:00,89.28,89.322,89.273,89.322,205500001.0
2005-03-29 10:42:00,89.285,89.313,89.277,89.313,268100002.0
2005-03-29 10:43:00,89.271,89.302,89.261,89.295,233099996.0
2005-03-29 10:44:00,89.291,89.305,89.261,89.261,270000000.0
2005-03-29 10:45:00,89.276,89.301,89.27,89.287,272299997.0
2005-03-29 10:46:00,89.255,89.294,89.252,89.259,273300000.0
2005-03-29 10:47:00,89.268,89.305,89.255,89.293,200600003.0
2005-03-29 10:48:00,89.295,89.295,89.249,89.261,212200002.0
2005-03-29 10:49:00,89.259,89.28,89.248,89.248,268499996.0
2005-03-29 10:50:00,89.274,89.285,89.251,89.267,200599999.0
2005-03-29 10:51:00,89.234,89.27,89.233,89.252,272999998.0
2005-03-29 10:52:00,89.225,89.255,89.225,89.241,196400003.0
2005-03-29 10:53:00,89.237,89.261,89.229,89.255,126899998.0
2005-03-29 10:54:00,89.238,89.265,89.203,89.257,179999998.0
2005-03-29 10:55:00,89.227,89.269,89.227,89.262,241299998.0
2005-03-29 10:56:00,89.235,89.262,89.224,89.262,256300004.0
2005-03-29 10:57:00,89.265,89.294,89.258,89.264,217200001.0
2005-03-29 10:58:00,89.278,89.298,89.251,89.28,323500001.0
2005-03-29 10:59:00,89.275,89.282,89.252,89.252,202299996.0
2005-03-29 11:00:00,89.264,89.296,89.26,89.276,151999999.0
2005-03-29 11:01:00,89.281,89.283,89.247,89.253,227899999.0
2005-03-29 11:02:00,89.241,89.259,89.229,89.255,257600000.0
2005-03-29 11:03:00,89.256,89.27,89.232,89.245,251000001.0
2005-03-29 11:04:00,89.27,89.28,89.243,89.249,154000000.0
2005-03-29 11:05:00,89.265,89.28,89.238,89.238,340900004.0
2005-03-29 11:06:00,89.249,89.266,89.232,89.243,263399999.0
2005-03-29 11:07:00,89.262,89.262,89.229,89.229,183099999.0
2005-03-29 11:08:00,89.23,89.256,89.23,89.25,223899999.0
2005-03-29 11:09:00,89.247,89.264,89.23,89.252,210299998.0
2005-03-29 11:10:00,89.24,89.266,89.237,89.252,243099998.0
2005-03-29 11:11:00,89.23,89.267,89.23,89.251,324600000.0
2005-03-29 11:12:00,89.27,89.27,89.237,89.239,198200000.0
2005-03-29 11:13:00,89.228,89.261,89.228,89.26,246100002.0
2005-03-29 11:14:00,89.244,89.277,89.237,89.25,389599996.0
2005-03-29 11:15:00,89.228,89.254,89.222,89.248,326099994.0
2005-03-29 11:16:00,89.246,89.26,89.236,89.251,200300002.0
2005-03-29 11:17:00,89.229,89.261,89.229,89.251,284499999.0
2005-03-29 11:18:00,89.241,89.263,89.223,89.225,368899994.0
2005-03-29 11:19:00,89.261,89.278,89.233,89.244,274900003.0
2005-03-29 11:20:00,89.243,89.264,89.233,89.253,398299997.0
2005-03-29 11:21:00,89.241,89.262,89.219,89.25,313799997.0
2005-03-29 11:22:00,89.232,89.253,89.228,89.235,249900005.0
2005-03-29 11:23:00,89.235,89.254,89.221,89.238,159999999.0
2005-03-29 11:24:00,89.233,89.261,89.223,89.253,125299999.0
2005-03-29 11:25:00,89.26,89.282,89.228,89.243,174999997.0
2005-03-29 11:26:00,89.272,89.272,89.222,89.223,262599998.0
2005-03-29 11:27:00,89.247,89.249,89.213,89.213,270199999.0
2005-03-29 11:28:00,89.246,89.269,89.234,89.236,397499994.0
2005-03-29 11:29:00,89.24,89.272,89.225,89.237,201799998.0
2005-03-29 11:30:00,89.237,89.265,89.234,89.262,314299994.0
2005-03-29 11:31:00,89.239,89.261,89.223,89.244,429299998.0
2005-03-29 11:32:00,89.248,89.27,89.239,89.255,413500004.0
2005-03-29 11:33:00,89.24,89.263,89.22,89.22,286699996.0
2005-03-29 11:34:00,89.245,89.272,89.232,89.251,336199997.0
2005-03-29 11:35:00,89.23,89.268,89.23,89.256,278700002.0
2005-03-29 11:36:00,89.239,89.268,89.233,89.261,207799998.0
2005-03-29 11:37:00,89.249,89.272,89.239,89.244,226599998.0
2005-03-29 11:38:00,89.251,89.268,89.238,89.255,210299999.0
2005-03-29 11:39:00,89.241,89.272,89.237,89.249,219700000.0
2005-03-29 11:40:00,89.263,89.264,89.221,89.235,295400003.0
2005-03-29 11:41:00,89.256,89.266,89.237,89.237,330999998.0
2005-03-29 11:42:00,89.265,89.284,89.247,89.26,271199997.0
2005-03-29 11:43:00,89.242,89.26,89.225,89.23,151999997.0
2005-03-29 11:44:00,89.243,89.257,89.23,89.245,379199994.0
2005-03-29 11:45:00,89.251,89.285,89.236,89.268,243700002.0
2005-03-29 11:46:00,89.254,89.254,89.229,89.233,172299996.0
2005-03-29 11:47:00,89.235,89.261,89.226,89.243,265900000.0
2005-03-29 11:48:00,89.256,89.256,89.232,89.238,280899999.0
2005-03-29 11:49:00,89.234,89.278,89.214,89.23,298400001.0
2005-03-29 11:50:00,89.216,89.256,89.216,89.252,253599996.0
2005-03-29 11:51:00,89.249,89.254,89.214,89.214,265899998.0
2005-03-29 11:52:00,89.247,89.252,89.22,89.236,312999997.0
2005-03-29 11:53:00,89.249,89.268,89.219,89.225,329899999.0
2005-03-29 11:54:00,89.238,89.244,89.194,89.194,203799998.0
2005-03-29 11:55:00,89.229,89.237,89.206,89.21,263500000.0
2005-03-29 11:56:00,89.231,89.25,89.217,89.237,126999998.0
2005-03-29 11:57:00,89.244,89.266,89.229,89.242,247099999.0
2005-03-29 11:58:00,89.245,89.261,89.225,89.234,242700000.0
2005-03-29 11:59:00,89.24,89.271,89.224,89.227,338000001.0
2005-03-29 12:00:00,89.245,89.257,89.218,89.238,355499997.0
2005-03-29 12:01:00,89.245,89.268,89.238,89.248,156800000.0
2005-03-29 12:02:00,89.23,89.256,89.219,89.25,208199997.0
2005-03-29 12:03:00,89.249,89.256,89.218,89.243,313399998.0
2005-03-29 12:04:00,89.26,89.263,89.223,89.252,307900001.0
2005-03-29 12:05:00,89.234,89.264,89.231,89.233,303699997.0
2005-03-29 12:06:00,89.223,89.261,89.216,89.252,250499999.0
2005-03-29 12:07:00,89.237,89.237,89.21,89.21,269400000.0
2005-03-29 12:08:00,89.22,89.246,89.205,89.227,178699999.0
2005-03-29 12:09:00,89.224,89.25,89.215,89.221,191600002.0
2005-03-29 12:10:00,89.251,89.259,89.223,89.23,224899998.0
2005-03-29 12:11:00,89.229,89.286,89.229,89.285,250899998.0
2005-03-29 12:12:00,89.253,89.272,89.231,89.235,212800000.0
2005-03-29 12:13:00,89.265,89.278,89.238,89.238,238199995.0
2005-03-29 12:14:00,89.265,89.268,89.243,89.252,264699999.0
2005-03-29 12:15:00,89.275,89.275,89.232,89.239,322300001.0
2005-03-29 12:16:00,89.231,89.27,89.231,89.261,245700001.0
2005-03-29 12:17:00,89.251,89.273,89.235,89.235,173800000.0
2005-03-29 12:18:00,89.234,89.272,89.231,89.258,212700001.0
2005-03-29 12:19:00,89.228,89.254,89.226,89.242,358300000.0
2005-03-29 12:20:00,89.232,89.262,89.232,89.245,224000001.0
2005-03-29 12:21:00,89.232,89.257,89.225,89.25,295100004.0
2005-03-29 12:22:00,89.237,89.259,89.223,89.233,267299999.0
2005-03-29 12:23:00,89.242,89.265,89.219,89.265,248099999.0
2005-03-29 12:24:00,89.259,89.269,89.237,89.247,184599999.0
2005-03-29 12:25:00,89.227,89.265,89.227,89.265,192599997.0
2005-03-29 12:26:00,89.254,89.272,89.248,89.272,125800000.0
2005-03-29 12:27:00,89.259,89.296,89.249,89.296,222499999.0
2005-03-29 12:28:00,89.27,89.287,89.264,89.277,292499999.0
2005-03-29 12:29:00,89.257,89.287,89.243,89.287,366100003.0
2005-03-29 12:30:00,89.272,89.295,89.246,89.246,144800000.0
2005-03-29 12:31:00,89.282,89.302,89.251,89.251,312699999.0
2005-03-29 12:32:00,89.244,89.291,89.244,89.291,235800000.0
2005-03-29 12:33:00,89.325,89.328,89.27,89.27,90500000.0
2005-03-29 12:34:00,89.279,89.289,89.26,89.26,173500001.0
2005-03-29 12:35:00,89.265,89.303,89.247,89.301,206299995.0
2005-03-29 12:36:00,89.307,89.307,89.255,89.268,216899998.0
2005-03-29 12:37:00,89.258,89.27,89.231,89.265,245599999.0
2005-03-29 12:38:00,89.255,89.277,89.24,89.253,197499999.0
2005-03-29 12:39:00,89.244,89.292,89.236,89.262,259999999.0
2005-03-29 12:40:00,89.271,89.298,89.257,89.273,359399999.0
2005-03-29 12:41:00,89.297,89.297,89.26,89.278,307200001.0
2005-03-29 12:42:00,89.261,89.304,89.244,89.286,206500002.0
2005-03-29 12:43:00,89.264,89.278,89.256,89.27,210800002.0
2005-03-29 12:44:00,89.232,89.287,89.232,89.278,252799997.0
2005-03-29 12:45:00,89.255,89.297,89.239,89.258,315200000.0
2005-03-29 12:46:00,89.266,89.276,89.245,89.249,173699997.0
2005-03-29 12:47:00,89.256,89.283,89.243,89.245,220000000.0
2005-03-29 12:48:00,89.267,89.276,89.248,89.248,219700000.0
2005-03-29 12:49:00,89.301,89.302,89.246,89.273,221100000.0
2005-03-29 12:50:00,89.266,89.281,89.249,89.273,295799998.0
2005-03-29 12:51:00,89.267,89.289,89.25,89.255,260400005.0
2005-03-29 12:52:00,89.246,89.278,89.244,89.264,289499998.0
2005-03-29 12:53:00,89.273,89.281,89.209,89.209,112999998.0
2005-03-29 12:54:00,89.229,89.264,89.229,89.256,200799999.0
2005-03-29 12:55:00,89.238,89.264,89.217,89.241,200800000.0
2005-03-29 12:56:00,89.233,89.258,89.206,89.248,181000001.0
2005-03-29 12:57:00,89.232,89.255,89.224,89.244,280800004.0
2005-03-29 12:58:00,89.229,89.248,89.222,89.24,287299994.0
2005-03-29 12:59:00,89.231,89.254,89.212,89.234,208799997.0
2005-03-29 13:00:00,89.227,89.258,89.217,89.233,269600001.0
2005-03-29 13:01:00,89.244,89.254,89.214,89.214,260200000.0
2005-03-29 13:02:00,89.22,89.242,89.212,89.234,205800001.0
2005-03-29 13:03:00,89.217,89.251,89.217,89.219,303200001.0
2005-03-29 13:04:00,89.214,89.249,89.204,89.227,300600001.0
2005-03-29 13:05:00,89.251,89.293,89.246,89.281,406700000.0
2005-03-29 13:06:00,89.237,89.267,89.223,89.235,222900002.0
2005-03-29 13:07:00,89.244,89.258,89.204,89.204,274599999.0
2005-03-29 13:08:00,89.228,89.238,89.206,89.213,272199995.0
2005-03-29 13:09:00,89.21,89.235,89.199,89.212,236999999.0
2005-03-29 13:10:00,89.233,89.262,89.217,89.226,124100001.0
2005-03-29 13:11:00,89.242,89.242,89.201,89.213,116399999.0
2005-03-29 13:12:00,89.188,89.227,89.188,89.21,353800001.0
2005-03-29 13:13:00,89.198,89.224,89.193,89.209,248399998.0
2005-03-29 13:14:00,89.212,89.252,89.204,89.212,149500001.0
2005-03-29 13:15:00,89.22,89.226,89.188,89.188,219300000.0
2005-03-29 13:16:00,89.211,89.231,89.185,89.231,201700000.0
2005-03-29 13:17:00,89.211,89.238,89.178,89.216,233099997.0
2005-03-29 13:18:00,89.221,89.246,89.209,89.242,363700002.0
2005-03-29 13:19:00,89.204,89.234,89.204,89.223,257400003.0
2005-03-29 13:20:00,89.212,89.235,89.206,89.235,164099998.0
2005-03-29 13:21:00,89.218,89.235,89.202,89.206,127400001.0
2005-03-29 13:22:00,89.235,89.255,89.204,89.204,301999998.0
2005-03-29 13:23:00,89.222,89.236,89.204,89.209,168199999.0
2005-03-29 13:24:00,89.23,89.248,89.216,89.221,234200000.0
2005-03-29 13:25:00,89.23,89.233,89.199,89.199,174399998.0
2005-03-29 13:26:00,89.227,89.23,89.2,89.216,305399998.0
2005-03-29 13:27:00,89.205,89.247,89.205,89.22,407799998.0
2005-03-29 13:28:00,89.243,89.25,89.198,89.198,247599999.0
2005-03-29 13:29:00,89.224,89.249,89.212,89.242,324400008.0
2005-03-29 13:30:00,89.248,89.262,89.214,89.239,163799999.0
2005-03-29 13:31:00,89.235,89.257,89.234,89.253,262200003.0
2005-03-29 13:32:00,89.227,89.248,89.211,89.229,270900000.0
2005-03-29 13:33:00,89.237,89.247,89.207,89.214,244200001.0
2005-03-29 13:34:00,89.223,89.253,89.215,89.247,459800004.0
2005-03-29 13:35:00,89.246,89.251,89.215,89.225,311900000.0
2005-03-29 13:36:00,89.218,89.235,89.205,89.235,352399996.0
2005-03-29 13:37:00,89.211,89.226,89.197,89.217,210000002.0
2005-03-29 13:38:00,89.24,89.247,89.188,89.188,199199998.0
2005-03-29 13:39:00,89.213,89.241,89.205,89.241,272600002.0
2005-03-29 13:40:00,89.224,89.241,89.198,89.213,133799998.0
2005-03-29 13:41:00,89.228,89.268,89.219,89.225,213500000.0
2005-03-29 13:42:00,89.224,89.246,89.214,89.236,238100000.0
2005-03-29 13:43:00,89.232,89.232,89.2,89.2,220700001.0
2005-03-29 13:44:00,89.2,89.236,89.2,89.214,245699997.0
2005-03-29 13:45:00,89.197,89.217,89.19,89.213,229199997.0
2005-03-29 13:46:00,89.208,89.238,89.203,89.211,233399998.0
2005-03-29 13:47:00,89.205,89.227,89.185,89.215,314099997.0
2005-03-29 13:48:00,89.211,89.229,89.201,89.204,267300000.0
2005-03-29 13:49:00,89.209,89.23,89.188,89.212,319100002.0
2005-03-29 13:50:00,89.208,89.233,89.187,89.21,359200001.0
2005-03-29 13:51:00,89.206,89.227,89.195,89.211,264800004.0
2005-03-29 13:52:00,89.226,89.255,89.208,89.232,174500000.0
2005-03-29 13:53:00,89.231,89.247,89.217,89.231,258200004.0
2005-03-29 13:54:00,89.243,89.267,89.226,89.25,308800002.0
2005-03-29 13:55:00,89.264,89.291,89.261,89.27,165100001.0
2005-03-29 13:56:00,89.27,89.289,89.264,89.284,253899996.0
2005-03-29 13:57:00,89.273,89.291,89.252,89.265,190199996.0
2005-03-29 13:58:00,89.26,89.288,89.257,89.271,250600001.0
2005-03-29 13:59:00,89.278,89.296,89.254,89.286,290300000.0
2005-03-29 14:00:00,89.302,89.308,89.254,89.263,267000003.0
2005-03-29 14:01:00,89.278,89.301,89.269,89.294,216099999.0
2005-03-29 14:02:00,89.255,89.29,89.25,89.267,245899995.0
2005-03-29 14:03:00,89.262,89.262,89.237,89.254,236700005.0
2005-03-29 14:04:00,89.252,89.258,89.21,89.21,202400001.0
2005-03-29 14:05:00,89.24,89.244,89.2,89.2,159199999.0
2005-03-29 14:06:00,89.203,89.239,89.199,89.225,280900005.0
2005-03-29 14:07:00,89.207,89.233,89.194,89.207,240899999.0
2005-03-29 14:08:00,89.21,89.258,89.194,89.196,253300001.0
2005-03-29 14:09:00,89.204,89.223,89.188,89.203,147999996.0
2005-03-29 14:10:00,89.203,89.245,89.203,89.233,205199998.0
2005-03-29 14:11:00,89.211,89.241,89.196,89.215,315899998.0
2005-03-29 14:12:00,89.224,89.258,89.215,89.248,178399999.0
2005-03-29 14:13:00,89.241,89.256,89.213,89.225,295799999.0
2005-03-29 14:14:00,89.214,89.234,89.207,89.231,395900005.0
2005-03-29 14:15:00,89.218,89.256,89.212,89.252,292799997.0
2005-03-29 14:16:00,89.218,89.233,89.199,89.199,293800000.0
2005-03-29 14:17:00,89.19,89.212,89.167,89.181,479599999.0
2005-03-29 14:18:00,89.163,89.191,89.144,89.154,224699998.0
2005-03-29 14:19:00,89.165,89.185,89.153,89.153,229899999.0
2005-03-29 14:20:00,89.16,89.189,89.132,89.185,285000001.0
2005-03-29 14:21:00,89.192,89.192,89.151,89.159,229700000.0
2005-03-29 14:22:00,89.158,89.182,89.144,89.169,230099996.0
2005-03-29 14:23:00,89.177,89.185,89.138,89.138,199500001.0
2005-03-29 14:24:00,89.167,89.184,89.151,89.172,187199998.0
2005-03-29 14:25:00,89.149,89.2,89.149,89.182,125699997.0
2005-03-29 14:26:00,89.173,89.218,89.163,89.218,158900000.0
2005-03-29 14:27:00,89.203,89.223,89.185,89.197,278000001.0
2005-03-29 14:28:00,89.197,89.216,89.186,89.205,186900001.0
2005-03-29 14:29:00,89.183,89.222,89.177,89.21,284300000.0
2005-03-29 14:30:00,89.222,89.222,89.17,89.201,192999998.0
2005-03-29 14:31:00,89.18,89.228,89.16,89.217,295499997.0
2005-03-29 14:32:00,89.204,89.212,89.178,89.184,223299999.0
2005-03-29 14:33:00,89.191,89.211,89.177,89.192,260599999.0
2005-03-29 14:34:00,89.21,89.226,89.182,89.183,263400001.0
2005-03-29 14:35:00,89.206,89.212,89.179,89.184,186000001.0
2005-03-29 14:36:00,89.174,89.213,89.173,89.199,304299998.0
2005-03-29 14:37:00,89.229,89.229,89.199,89.223,205699999.0
2005-03-29 14:38:00,89.204,89.223,89.181,89.193,221999997.0
2005-03-29 14:39:00,89.196,89.214,89.167,89.168,364200001.0
2005-03-29 14:40:00,89.151,89.198,89.151,89.192,264599999.0
2005-03-29 14:41:00,89.181,89.213,89.175,89.176,257299998.0
2005-03-29 14:42:00,89.185,89.207,89.168,89.192,253399998.0
2005-03-29 14:43:00,89.198,89.203,89.169,89.177,284199998.0
2005-03-29 14:44:00,89.189,89.199,89.157,89.186,229899996.0
2005-03-29 14:45:00,89.18,89.198,89.16,89.188,342600005.0
2005-03-29 14:46:00,89.175,89.21,89.175,89.189,169799996.0
2005-03-29 14:47:00,89.206,89.228,89.195,89.223,318899999.0
2005-03-29 14:48:00,89.218,89.23,89.197,89.216,155000001.0
2005-03-29 14:49:00,89.221,89.249,89.203,89.222,215099996.0
2005-03-29 14:50:00,89.241,89.253,89.215,89.226,276099997.0
2005-03-29 14:51:00,89.229,89.241,89.224,89.241,189599997.0
2005-03-29 14:52:00,89.232,89.244,89.207,89.223,200599999.0
2005-03-29 14:53:00,89.215,89.241,89.215,89.232,286800003.0
2005-03-29 14:54:00,89.21,89.224,89.193,89.206,187900000.0
2005-03-29 14:55:00,89.211,89.231,89.202,89.217,299299996.0
2005-03-29 14:56:00,89.223,89.23,89.199,89.213,248300000.0
2005-03-29 14:57:00,89.209,89.242,89.198,89.198,186600000.0
2005-03-29 14:58:00,89.219,89.23,89.187,89.198,198700001.0
2005-03-29 14:59:00,89.193,89.213,89.147,89.182,259000001.0
2005-03-29 15:00:00,89.197,89.214,89.178,89.197,365100006.0
2005-03-29 15:01:00,89.184,89.221,89.179,89.198,244399998.0
2005-03-29 15:02:00,89.199,89.221,89.177,89.207,247399995.0
2005-03-29 15:03:00,89.207,89.222,89.186,89.208,289000000.0
2005-03-29 15:04:00,89.218,89.237,89.198,89.224,177199999.0
2005-03-29 15:05:00,89.231,89.231,89.201,89.224,274299994.0
2005-03-29 15:06:00,89.203,89.221,89.186,89.206,312999997.0
2005-03-29 15:07:00,89.199,89.23,89.199,89.23,318500004.0
2005-03-29 15:08:00,89.223,89.237,89.202,89.218,196900004.0
2005-03-29 15:09:00,89.252,89.252,89.217,89.231,199600000.0
2005-03-29 15:10:00,89.22,89.252,89.212,89.247,301500000.0
2005-03-29 15:11:00,89.265,89.27,89.243,89.25,320500001.0
2005-03-29 15:12:00,89.277,89.279,89.246,89.262,237899999.0
2005-03-29 15:13:00,89.269,89.273,89.243,89.257,399000001.0
2005-03-29 15:14:00,89.261,89.289,89.258,89.266,232500001.0
2005-03-29 15:15:00,89.271,89.296,89.254,89.274,214700001.0
2005-03-29 15:16:00,89.282,89.294,89.257,89.257,335100002.0
2005-03-29 15:17:00,89.255,89.287,89.25,89.272,345100002.0
2005-03-29 15:18:00,89.248,89.265,89.23,89.262,287500000.0
2005-03-29 15:19:00,89.25,89.269,89.224,89.224,297899998.0
2005-03-29 15:20:00,89.234,89.26,89.224,89.245,270500004.0
2005-03-29 15:21:00,89.239,89.258,89.224,89.258,250900001.0
2005-03-29 15:22:00,89.238,89.273,89.197,89.273,283300001.0
2005-03-29 15:23:00,89.271,89.283,89.24,89.257,389500000.0
2005-03-29 15:24:00,89.268,89.289,89.251,89.262,117300000.0
2005-03-29 15:25:00,89.25,89.281,89.234,89.259,278100002.0
2005-03-29 15:26:00,89.274,89.284,89.253,89.258,160899998.0
2005-03-29 15:27:00,89.26,89.296,89.255,89.277,413899994.0
2005-03-29 15:28:00,89.278,89.291,89.263,89.279,229300002.0
2005-03-29 15:29:00,89.276,89.296,89.26,89.288,205199998.0
2005-03-29 15:30:00,89.297,89.3,89.265,89.269,226099997.0
2005-03-29 15:31:00,89.297,89.314,89.274,89.274,299100001.0
2005-03-29 15:32:00,89.264,89.274,89.245,89.257,320299994.0
2005-03-29 15:33:00,89.267,89.271,89.238,89.248,238400004.0
2005-03-29 15:34:00,89.25,89.25,89.204,89.224,396599995.0
2005-03-29 15:35:00,89.242,89.262,89.2,89.209,250300001.0
2005-03-29 15:36:00,89.209,89.24,89.199,89.199,307199999.0
2005-03-29 15:37:00,89.211,89.225,89.192,89.204,369100004.0
2005-03-29 15:38:00,89.178,89.206,89.163,89.166,306899995.0
2005-03-29 15:39:00,89.183,89.206,89.169,89.169,333399997.0
2005-03-29 15:40:00,89.182,89.191,89.163,89.17,198799999.0
2005-03-29 15:41:00,89.185,89.215,89.185,89.208,282400003.0
2005-03-29 15:42:00,89.19,89.208,89.177,89.177,240700001.0
2005-03-29 15:43:00,89.184,89.203,89.172,89.172,369000002.0
2005-03-29 15:44:00,89.164,89.193,89.161,89.17,154100000.0
2005-03-29 15:45:00,89.148,89.163,89.106,89.122,257999995.0
2005-03-29 15:46:00,89.144,89.151,89.106,89.106,240600002.0
2005-03-29 15:47:00,89.141,89.152,89.095,89.095,183399999.0
2005-03-29 15:48:00,89.112,89.123,89.08,89.08,183600001.0
2005-03-29 15:49:00,89.092,89.108,89.075,89.082,189599999.0
2005-03-29 15:50:00,89.088,89.114,89.078,89.095,214399999.0
2005-03-29 15:51:00,89.085,89.128,89.078,89.121,337100000.0
2005-03-29 15:52:00,89.127,89.157,89.112,89.138,397999999.0
2005-03-29 15:53:00,89.126,89.147,89.109,89.132,220900000.0
2005-03-29 15:54:00,89.157,89.158,89.098,89.123,138099998.0
2005-03-29 15:55:00,89.122,89.144,89.11,89.134,288100000.0
2005-03-29 15:56:00,89.125,89.152,89.097,89.128,192700001.0
2005-03-29 15:57:00,89.14,89.169,89.14,89.16,304500001.0
2005-03-29 15:58:00,89.136,89.178,89.127,89.165,209699999.0
2005-03-29 15:59:00,89.173,89.199,89.157,89.183,245099997.0
2005-03-29 16:00:00,89.16,89.221,89.16,89.22,188999998.0
2005-03-29 16:01:00,89.202,89.23,89.181,89.198,335299999.0
2005-03-29 16:02:00,89.209,89.209,89.179,89.186,257099996.0
2005-03-29 16:03:00,89.209,89.218,89.18,89.191,223899997.0
2005-03-29 16:04:00,89.182,89.211,89.173,89.176,286499997.0
2005-03-29 16:05:00,89.173,89.208,89.173,89.195,267900001.0
2005-03-29 16:06:00,89.204,89.209,89.17,89.175,281399998.0
2005-03-29 16:07:00,89.172,89.2,89.171,89.172,335600004.0
2005-03-29 16:08:00,89.155,89.19,89.153,89.165,291200004.0
2005-03-29 16:09:00,89.134,89.165,89.134,89.149,282199996.0
2005-03-29 16:10:00,89.163,89.202,89.157,89.165,293400000.0
2005-03-29 16:11:00,89.18,89.207,89.172,89.198,273399997.0
2005-03-29 16:12:00,89.199,89.212,89.172,89.205,309500000.0
2005-03-29 16:13:00,89.188,89.215,89.162,89.196,304200002.0
2005-03-29 16:14:00,89.186,89.22,89.17,89.185,205000001.0
2005-03-29 16:15:00,89.196,89.218,89.18,89.185,294499996.0
2005-03-29 16:16:00,89.207,89.221,89.176,89.196,342600002.0
2005-03-29 16:17:00,89.175,89.202,89.133,89.157,188000001.0
2005-03-29 16:18:00,89.17,89.217,89.168,89.208,218999999.0
2005-03-29 16:19:00,89.2,89.211,89.174,89.187,158099999.0
2005-03-29 16:20:00,89.179,89.193,89.161,89.17,301199998.0
2005-03-29 16:21:00,89.175,89.182,89.147,89.17,162000002.0
2005-03-29 16:22:00,89.173,89.201,89.159,89.184,229899997.0
2005-03-29 16:23:00,89.181,89.207,89.168,89.182,235600002.0
2005-03-29 16:24:00,89.183,89.197,89.168,89.192,352700001.0
2005-03-29 16:25:00,89.183,89.193,89.157,89.172,234400000.0
2005-03-29 16:26:00,89.164,89.19,89.153,89.168,273599999.0
2005-03-29 16:27:00,89.161,89.213,89.159,89.197,235499997.0
2005-03-29 16:28:00,89.184,89.204,89.173,89.197,165999997.0
2005-03-29 16:29:00,89.198,89.214,89.182,89.184,261400000.0
2005-03-29 16:30:00,89.209,89.217,89.176,89.207,279499995.0
2005-03-29 16:31:00,89.181,89.215,89.17,89.215,229000000.0
2005-03-29 16:32:00,89.196,89.208,89.166,89.166,300699996.0
2005-03-29 16:33:00,89.184,89.218,89.174,89.181,355900000.0
2005-03-29 16:34:00,89.195,89.249,89.186,89.249,306899997.0
2005-03-29 16:35:00,89.226,89.271,89.226,89.252,272500000.0
2005-03-29 16:36:00,89.228,89.258,89.223,89.236,393399997.0
2005-03-29 16:37:00,89.199,89.246,89.199,89.22,281299999.0
2005-03-29 16:38:00,89.22,89.229,89.174,89.178,233099996.0
2005-03-29 16:39:00,89.174,89.2,89.17,89.173,294400003.0
2005-03-29 16:40:00,89.191,89.218,89.174,89.197,275999997.0
2005-03-29 16:41:00,89.192,89.21,89.18,89.198,295100001.0
2005-03-29 16:42:00,89.197,89.227,89.187,89.22,330499998.0
2005-03-29 16:43:00,89.206,89.24,89.192,89.213,392699998.0
2005-03-29 16:44:00,89.24,89.254,89.221,89.232,216700002.0
2005-03-29 16:45:00,89.228,89.25,89.218,89.233,353799998.0
2005-03-29 16:46:00,89.223,89.253,89.221,89.242,318300001.0
2005-03-29 16:47:00,89.25,89.251,89.215,89.215,165099999.0
2005-03-29 16:48:00,89.222,89.238,89.191,89.22,382000007.0
2005-03-29 16:49:00,89.194,89.24,89.194,89.235,162699999.0
2005-03-29 16:50:00,89.239,89.251,89.217,89.228,249500008.0
2005-03-29 16:51:00,89.223,89.26,89.212,89.232,300300000.0
2005-03-29 16:52:00,89.254,89.267,89.214,89.216,257599997.0
2005-03-29 16:53:00,89.223,89.244,89.202,89.216,225799998.0
2005-03-29 16:54:00,89.226,89.26,89.215,89.238,242199999.0
2005-03-29 16:55:00,89.242,89.256,89.226,89.226,242000000.0
2005-03-29 16:56:00,89.249,89.272,89.239,89.243,331400007.0
2005-03-29 16:57:00,89.253,89.271,89.228,89.239,208499998.0
2005-03-29 16:58:00,89.211,89.248,89.201,89.225,156500001.0
2005-03-29 16:59:00,89.216,89.248,89.203,89.22,330899993.0
2005-03-29 17:00:00,89.222,89.245,89.208,89.219,301100000.0
2005-03-29 17:01:00,89.227,89.25,89.217,89.219,120499999.0
2005-03-29 17:02:00,89.242,89.262,89.234,89.254,167700000.0
2005-03-29 17:03:00,89.25,89.25,89.215,89.218,163599998.0
2005-03-29 17:04:00,89.255,89.255,89.215,89.23,216399999.0
2005-03-29 17:05:00,89.264,89.27,89.233,89.233,243999998.0
2005-03-29 17:06:00,89.252,89.259,89.213,89.214,228399998.0
2005-03-29 17:07:00,89.215,89.247,89.212,89.228,202700000.0
2005-03-29 17:08:00,89.205,89.246,89.205,89.246,244899999.0
2005-03-29 17:09:00,89.213,89.241,89.209,89.227,272299999.0
2005-03-29 17:10:00,89.203,89.232,89.198,89.231,210399998.0
2005-03-29 17:11:00,89.21,89.227,89.198,89.211,87499999.0
2005-03-29 17:12:00,89.201,89.234,89.193,89.218,235000002.0
2005-03-29 17:13:00,89.237,89.241,89.206,89.22,197599999.0
2005-03-29 17:14:00,89.204,89.229,89.193,89.225,353999996.0
2005-03-29 17:15:00,89.2,89.232,89.191,89.196,152700000.0
2005-03-29 17:16:00,89.183,89.226,89.17,89.221,315800001.0
2005-03-29 17:17:00,89.189,89.208,89.165,89.2,280200001.0
2005-03-29 17:18:00,89.177,89.214,89.177,89.214,227299996.0
2005-03-29 17:19:00,89.233,89.234,89.185,89.185,405700003.0
2005-03-29 17:20:00,89.212,89.224,89.195,89.224,171500000.0
2005-03-29 17:21:00,89.189,89.223,89.189,89.22,176099999.0
2005-03-29 17:22:00,89.223,89.228,89.2,89.2,257400003.0
2005-03-29 17:23:00,89.203,89.228,89.189,89.205,200699998.0
2005-03-29 17:24:00,89.223,89.247,89.205,89.236,275499999.0
2005-03-29 17:25:00,89.214,89.249,89.214,89.218,287100000.0
2005-03-29 17:26:00,89.245,89.245,89.212,89.219,173800000.0
2005-03-29 17:27:00,89.24,89.258,89.229,89.23,216399998.0
2005-03-29 17:28:00,89.245,89.266,89.238,89.253,159600000.0
2005-03-29 17:29:00,89.264,89.278,89.238,89.243,333399999.0
2005-03-29 17:30:00,89.277,89.283,89.255,89.258,283699998.0
2005-03-29 17:31:00,89.27,89.28,89.248,89.253,281699998.0
2005-03-29 17:32:00,89.268,89.29,89.254,89.269,310499997.0
2005-03-29 17:33:00,89.257,89.291,89.251,89.289,274899998.0
2005-03-29 17:34:00,89.279,89.299,89.278,89.279,202499997.0
2005-03-29 17:35:00,89.283,89.315,89.276,89.301,226800000.0
2005-03-29 17:36:00,89.29,89.303,89.272,89.293,312200002.0
2005-03-29 17:37:00,89.293,89.305,89.266,89.281,249100000.0
2005-03-29 17:38:00,89.303,89.308,89.277,89.279,336499999.0
2005-03-29 17:39:00,89.281,89.308,89.276,89.303,300400002.0
2005-03-29 17:40:00,89.266,89.291,89.266,89.285,235600001.0
2005-03-29 17:41:00,89.269,89.295,89.264,89.271,290300001.0
2005-03-29 17:42:00,89.275,89.305,89.27,89.294,217400001.0
2005-03-29 17:43:00,89.304,89.317,89.275,89.288,273599999.0
2005-03-29 17:44:00,89.307,89.313,89.256,89.266,284999998.0
2005-03-29 17:45:00,89.296,89.304,89.272,89.282,157600002.0
2005-03-29 17:46:00,89.304,89.332,89.286,89.286,183499997.0
2005-03-29 17:47:00,89.296,89.316,89.294,89.308,352799996.0
2005-03-29 17:48:00,89.321,89.329,89.292,89.303,373999994.0
2005-03-29 17:49:00,89.3,89.323,89.284,89.285,182900001.0
2005-03-29 17:50:00,89.307,89.318,89.287,89.3,124300000.0
2005-03-29 17:51:00,89.282,89.31,89.28,89.302,186900004.0
2005-03-29 17:52:00,89.283,89.315,89.281,89.313,169899997.0
2005-03-29 17:53:00,89.314,89.316,89.281,89.305,382699998.0
2005-03-29 17:54:00,89.291,89.323,89.28,89.323,195999999.0
2005-03-29 17:55:00,89.287,89.302,89.273,89.289,231200001.0
2005-03-29 17:56:00,89.286,89.297,89.26,89.297,175799998.0
2005-03-29 17:57:00,89.305,89.31,89.258,89.258,387699998.0
2005-03-29 17:58:00,89.269,89.303,89.251,89.28,99200000.0
2005-03-29 17:59:00,89.287,89.294,89.256,89.256,103400000.0
2005-03-29 18:00:00,89.27,89.294,89.257,89.281,262799997.0
2005-03-29 18:02:00,89.31,89.32,89.3,89.31,1940999985.0
2005-03-29 18:03:00,89.31,89.33,89.3,89.32,1940999985.0
2005-03-29 18:04:00,89.31,89.33,89.3,89.31,1940999985.0
2005-03-29 18:05:00,89.29,89.31,89.28,89.29,1940999985.0
2005-03-29 18:06:00,89.28,89.29,89.26,89.28,1940999985.0
2005-03-29 18:08:00,89.26,89.28,89.24,89.25,1940999985.0
2005-03-29 18:09:00,89.28,89.29,89.27,89.28,1940999985.0
2005-03-29 18:10:00,89.255,89.278,89.235,89.249,1940999985.0
2005-03-29 18:11:00,89.241,89.264,89.222,89.242,937100002.0
2005-03-29 18:12:00,89.262,89.292,89.248,89.257,1266199999.0
2005-03-29 18:13:00,89.24,89.294,89.24,89.274,1911599989.0
2005-03-29 18:14:00,89.28,89.3,89.27,89.28,1281400003.0
2005-03-29 18:16:00,89.29,89.3,89.27,89.28,1281400003.0
2005-03-29 18:17:00,89.264,89.282,89.244,89.246,1281400003.0
2005-03-29 18:18:00,89.256,89.292,89.242,89.264,1183399998.0
2005-03-29 18:19:00,89.252,89.288,89.228,89.252,2122399997.0
2005-03-29 18:20:00,89.29,89.3,89.29,89.29,1948500004.0
2005-03-29 18:21:00,89.272,89.285,89.229,89.263,1948500004.0
2005-03-29 18:22:00,89.276,89.299,89.261,89.284,1217100000.0
2005-03-29 18:23:00,89.31,89.31,89.29,89.29,2057899997.0
2005-03-29 18:24:00,89.276,89.305,89.244,89.261,2057899997.0
2005-03-29 18:25:00,89.31,89.33,89.29,89.31,1847899995.0
2005-03-29 18:26:00,89.259,89.315,89.259,89.264,1847899995.0
2005-03-29 18:27:00,89.256,89.303,89.246,89.301,1300599992.0
2005-03-29 18:28:00,89.268,89.304,89.264,89.265,1615399989.0
2005-03-29 18:29:00,89.275,89.293,89.263,89.289,1122099983.0
2005-03-29 18:30:00,89.29,89.301,89.255,89.273,876599992.0
2005-03-29 18:31:00,89.303,89.31,89.273,89.278,1457099996.0
2005-03-29 18:32:00,89.272,89.288,89.246,89.267,1820200000.0
2005-03-29 18:34:00,89.266,89.288,89.244,89.271,2080499983.0
2005-03-29 18:35:00,89.277,89.288,89.248,89.253,1791599987.0
2005-03-29 18:36:00,89.26,89.287,89.247,89.249,863799996.0
2005-03-29 18:37:00,89.27,89.294,89.244,89.254,1275500006.0
2005-03-29 18:38:00,89.266,89.292,89.246,89.273,982400010.0
2005-03-29 18:39:00,89.265,89.296,89.251,89.265,793399996.0
2005-03-29 18:40:00,89.267,89.291,89.245,89.262,1779899991.0
2005-03-29 18:41:00,89.264,89.287,89.246,89.246,786999996.0
2005-03-29 18:42:00,89.247,89.288,89.234,89.255,1369799994.0
2005-03-29 18:43:00,89.238,89.267,89.219,89.242,585800001.0
2005-03-29 18:44:00,89.239,89.271,89.228,89.232,988799996.0
2005-03-29 18:45:00,89.265,89.279,89.221,89.238,874699995.0
2005-03-29 18:46:00,89.257,89.28,89.224,89.256,830799996.0
2005-03-29 18:47:00,89.249,89.254,89.224,89.229,261200004.0
2005-03-29 18:48:00,89.245,89.287,89.214,89.258,605999999.0
2005-03-29 18:49:00,89.262,89.284,89.223,89.232,579000002.0
2005-03-29 18:50:00,89.264,89.276,89.232,89.25,769999999.0
2005-03-29 18:51:00,89.273,89.292,89.248,89.248,1354899991.0
2005-03-29 18:52:00,89.251,89.26,89.223,89.244,1395599990.0
2005-03-29 18:53:00,89.249,89.276,89.232,89.268,1709400005.0
2005-03-29 18:54:00,89.258,89.288,89.239,89.24,1572799988.0
2005-03-29 18:55:00,89.279,89.314,89.253,89.285,1715500004.0
2005-03-29 18:56:00,89.287,89.31,89.272,89.303,297499996.0
2005-03-29 18:57:00,89.296,89.312,89.268,89.292,605500002.0
2005-03-29 18:58:00,89.297,89.314,89.275,89.288,1139900000.0
2005-03-29 18:59:00,89.304,89.323,89.278,89.294,1285999997.0
2005-03-29 19:00:00,89.266,89.314,89.266,89.296,187800000.0
2005-03-29 19:01:00,89.285,89.351,89.257,89.301,416100002.0
2005-03-29 19:02:00,89.275,89.31,89.261,89.267,341600000.0
2005-03-29 19:03:00,89.271,89.308,89.262,89.283,409299997.0
2005-03-29 19:04:00,89.291,89.326,89.282,89.283,599700002.0
2005-03-29 19:05:00,89.304,89.337,89.304,89.324,562099998.0
2005-03-29 19:06:00,89.332,89.334,89.294,89.307,1092999997.0
2005-03-29 19:07:00,89.323,89.326,89.285,89.285,1383900002.0
2005-03-29 19:08:00,89.313,89.332,89.294,89.301,1390199991.0
2005-03-29 19:09:00,89.327,89.352,89.306,89.316,780099999.0
2005-03-29 19:10:00,89.331,89.345,89.296,89.33,276100001.0
2005-03-29 19:11:00,89.335,89.339,89.304,89.309,632800000.0
2005-03-29 19:12:00,89.32,89.338,89.304,89.329,401700002.0
2005-03-29 19:13:00,89.329,89.351,89.306,89.33,379500001.0
2005-03-29 19:14:00,89.334,89.34,89.296,89.304,439199996.0
2005-03-29 19:15:00,89.298,89.317,89.286,89.309,897199989.0
2005-03-29 19:16:00,89.304,89.334,89.284,89.302,513500001.0
2005-03-29 19:17:00,89.285,89.314,89.27,89.304,727599997.0
2005-03-29 19:18:00,89.283,89.328,89.283,89.317,704700003.0
2005-03-29 19:19:00,89.307,89.343,89.287,89.315,1083400000.0
2005-03-29 19:20:00,89.342,89.342,89.295,89.319,655699998.0
2005-03-29 19:21:00,89.298,89.34,89.281,89.331,847099999.0
2005-03-29 19:22:00,89.336,89.344,89.312,89.329,301399998.0
2005-03-29 19:23:00,89.319,89.361,89.311,89.321,1564399982.0
2005-03-29 19:24:00,89.323,89.354,89.318,89.338,482000000.0
2005-03-29 19:25:00,89.323,89.342,89.311,89.333,1002200007.0
2005-03-29 19:26:00,89.31,89.36,89.305,89.322,1792699984.0
2005-03-29 19:27:00,89.339,89.356,89.308,89.32,1224299994.0
2005-03-29 19:28:00,89.323,89.372,89.313,89.343,965200004.0
2005-03-29 19:29:00,89.317,89.365,89.311,89.352,293100003.0
2005-03-29 19:30:00,89.332,89.354,89.315,89.344,1074099988.0
2005-03-29 19:31:00,89.332,89.338,89.302,89.323,509500000.0
2005-03-29 19:32:00,89.342,89.373,89.329,89.358,1112200000.0
2005-03-29 19:33:00,89.365,89.385,89.337,89.36,794199995.0
2005-03-29 19:34:00,89.367,89.395,89.364,89.377,1204399996.0
2005-03-29 19:35:00,89.376,89.38,89.338,89.354,753399993.0
2005-03-29 19:36:00,89.339,89.374,89.33,89.357,739800001.0
2005-03-29 19:37:00,89.328,89.349,89.321,89.341,295700000.0
2005-03-29 19:38:00,89.322,89.357,89.302,89.349,661299991.0
2005-03-29 19:39:00,89.325,89.336,89.297,89.305,873099999.0
2005-03-29 19:40:00,89.308,89.357,89.308,89.348,624199994.0
2005-03-29 19:41:00,89.332,89.365,89.307,89.343,1172700000.0
2005-03-29 19:42:00,89.326,89.364,89.317,89.36,890700002.0
2005-03-29 19:43:00,89.335,89.361,89.331,89.36,445999990.0
2005-03-29 19:44:00,89.33,89.375,89.327,89.34,738500000.0
2005-03-29 19:45:00,89.342,89.356,89.317,89.332,400900000.0
2005-03-29 19:46:00,89.348,89.379,89.333,89.333,619499994.0
2005-03-29 19:47:00,89.341,89.369,89.328,89.351,223499997.0
2005-03-29 19:48:00,89.348,89.374,89.324,89.344,1119899998.0
2005-03-29 19:49:00,89.331,89.357,89.318,89.331,749099989.0
2005-03-29 19:50:00,89.313,89.361,89.301,89.338,439100001.0
2005-03-29 19:51:00,89.34,89.376,89.334,89.348,580600002.0
2005-03-29 19:52:00,89.333,89.375,89.322,89.368,403600002.0
2005-03-29 19:53:00,89.348,89.366,89.319,89.33,696900002.0
2005-03-29 19:54:00,89.367,89.377,89.348,89.35,800500003.0
2005-03-29 19:55:00,89.343,89.37,89.335,89.361,320099993.0
2005-03-29 19:56:00,89.356,89.371,89.336,89.336,514900000.0
2005-03-29 19:57:00,89.34,89.363,89.283,89.337,777799995.0
2005-03-29 19:58:00,89.351,89.368,89.322,89.345,939999991.0
2005-03-29 19:59:00,89.358,89.379,89.334,89.357,811100002.0
2005-03-29 20:00:00,89.346,89.375,89.33,89.366,615800005.0
2005-03-29 20:01:00,89.363,89.378,89.341,89.357,438000001.0
2005-03-29 20:02:00,89.345,89.384,89.345,89.373,620499996.0
2005-03-29 20:03:00,89.352,89.377,89.336,89.377,379099997.0
2005-03-29 20:04:00,89.372,89.387,89.347,89.38,456800001.0
2005-03-29 20:05:00,89.37,89.4,89.364,89.38,544100008.0
2005-03-29 20:06:00,89.365,89.404,89.35,89.371,720899996.0
2005-03-29 20:07:00,89.383,89.394,89.362,89.362,430799998.0
2005-03-29 20:08:00,89.387,89.403,89.356,89.391,773199996.0
2005-03-29 20:09:00,89.376,89.404,89.357,89.377,430900001.0
2005-03-29 20:10:00,89.368,89.412,89.345,89.385,651399997.0
2005-03-29 20:11:00,89.368,89.389,89.325,89.382,1374000001.0
2005-03-29 20:12:00,89.352,89.389,89.351,89.367,1472100000.0
2005-03-29 20:13:00,89.365,89.41,89.363,89.364,1042999995.0
2005-03-29 20:14:00,89.38,89.393,89.353,89.353,646500001.0
2005-03-29 20:15:00,89.374,89.407,89.362,89.385,876400003.0
2005-03-29 20:16:00,89.398,89.411,89.356,89.356,1476300006.0
2005-03-29 20:17:00,89.352,89.396,89.352,89.385,309700001.0
2005-03-29 20:18:00,89.394,89.398,89.372,89.38,169500001.0
2005-03-29 20:19:00,89.37,89.424,89.355,89.424,1543699996.0
2005-03-29 20:20:00,89.399,89.41,89.37,89.383,1677500002.0
2005-03-29 20:21:00,89.376,89.407,89.373,89.388,491700004.0
2005-03-29 20:22:00,89.393,89.43,89.375,89.381,913700007.0
2005-03-29 20:23:00,89.384,89.405,89.354,89.37,896399999.0
2005-03-29 20:24:00,89.402,89.423,89.364,89.407,636699997.0
2005-03-29 20:25:00,89.406,89.425,89.363,89.363,697999997.0
2005-03-29 20:26:00,89.396,89.402,89.351,89.383,488900002.0
2005-03-29 20:27:00,89.378,89.378,89.343,89.357,1194599991.0
2005-03-29 20:28:00,89.375,89.399,89.354,89.373,1778299992.0
2005-03-29 20:29:00,89.38,89.4,89.38,89.39,1565099992.0
2005-03-29 20:30:00,89.39,89.41,89.39,89.39,1565099992.0
2005-03-29 20:31:00,89.373,89.388,89.352,89.387,1565099992.0
2005-03-29 20:32:00,89.4,89.4,89.4,89.4,521599994.0
2005-03-29 20:33:00,89.371,89.395,89.353,89.387,521599994.0
2005-03-29 20:34:00,89.381,89.395,89.354,89.38,472399996.0
2005-03-29 20:35:00,89.356,89.396,89.354,89.377,463299998.0
2005-03-29 20:36:00,89.371,89.398,89.357,89.385,584700000.0
2005-03-29 20:37:00,89.387,89.398,89.359,89.362,613899997.0
2005-03-29 20:38:00,89.401,89.411,89.37,89.37,1332699999.0
2005-03-29 20:39:00,89.36,89.391,89.35,89.382,1302999995.0
2005-03-29 20:40:00,89.39,89.414,89.365,89.382,1480299989.0
2005-03-29 20:41:00,89.397,89.399,89.357,89.377,932799997.0
2005-03-29 20:42:00,89.363,89.406,89.354,89.383,852500000.0
2005-03-29 20:43:00,89.383,89.404,89.347,89.368,476799999.0
2005-03-29 20:44:00,89.385,89.417,89.35,89.403,1301900002.0
2005-03-29 20:45:00,89.388,89.417,89.366,89.375,928699998.0
2005-03-29 20:46:00,89.389,89.408,89.359,89.374,704899999.0
2005-03-29 20:47:00,89.373,89.394,89.354,89.357,1162700000.0
2005-03-29 20:48:00,89.374,89.392,89.351,89.36,903699999.0
2005-03-29 20:49:00,89.381,89.413,89.368,89.402,794399990.0
2005-03-29 20:50:00,89.389,89.425,89.376,89.39,1146399992.0
2005-03-29 20:51:00,89.408,89.43,89.367,89.379,569700000.0
2005-03-29 20:52:00,89.389,89.416,89.379,89.398,569099998.0
2005-03-29 20:53:00,89.407,89.439,89.384,89.436,1568799995.0
2005-03-29 20:54:00,89.417,89.444,89.393,89.419,578000001.0
2005-03-29 20:55:00,89.435,89.475,89.435,89.455,1316099995.0
2005-03-29 20:56:00,89.448,89.47,89.422,89.448,947899988.0
2005-03-29 20:57:00,89.464,89.494,89.445,89.467,1303199984.0
2005-03-29 20:58:00,89.48,89.49,89.48,89.48,1953799997.0
2005-03-29 20:59:00,89.47,89.48,89.47,89.47,1953799997.0
2005-03-29 21:00:00,89.463,89.471,89.409,89.435,1953799997.0
2005-03-29 21:02:00,89.439,89.452,89.406,89.43,627799993.0
2005-03-29 21:03:00,89.42,89.441,89.402,89.426,495100002.0
2005-03-29 21:04:00,89.432,89.441,89.399,89.407,592700000.0
2005-03-29 21:05:00,89.447,89.457,89.415,89.432,326599996.0
2005-03-29 21:06:00,89.439,89.473,89.423,89.456,687999995.0
2005-03-29 21:07:00,89.45,89.482,89.436,89.47,656500003.0
2005-03-29 21:08:00,89.461,89.472,89.428,89.448,614800001.0
2005-03-29 21:09:00,89.488,89.488,89.447,89.458,392700002.0
2005-03-29 21:10:00,89.48,89.5,89.47,89.485,481000002.0
2005-03-29 21:11:00,89.475,89.485,89.456,89.461,427100000.0
2005-03-29 21:12:00,89.459,89.486,89.448,89.479,520699999.0
2005-03-29 21:13:00,89.452,89.49,89.447,89.464,1008499995.0
2005-03-29 21:14:00,89.466,89.475,89.43,89.446,1047699989.0
2005-03-29 21:15:00,89.447,89.47,89.415,89.443,892200007.0
2005-03-29 21:16:00,89.421,89.464,89.411,89.443,761499993.0
2005-03-29 21:17:00,89.45,89.455,89.412,89.427,1301300001.0
2005-03-29 21:18:00,89.422,89.45,89.407,89.442,765499997.0
2005-03-29 21:19:00,89.438,89.457,89.409,89.424,1048499999.0
2005-03-29 21:20:00,89.449,89.469,89.432,89.445,1769799992.0
2005-03-29 21:21:00,89.447,89.47,89.422,89.428,1723399988.0
2005-03-29 21:22:00,89.433,89.465,89.419,89.446,1568700000.0
2005-03-29 21:23:00,89.453,89.486,89.43,89.479,1043700003.0
2005-03-29 21:24:00,89.46,89.478,89.444,89.447,881999997.0
2005-03-29 21:25:00,89.435,89.467,89.415,89.431,1465999996.0
2005-03-29 21:26:00,89.411,89.447,89.406,89.432,517100000.0
2005-03-29 21:27:00,89.4,89.446,89.398,89.422,375899998.0
2005-03-29 21:28:00,89.427,89.435,89.407,89.417,209400002.0
2005-03-29 21:29:00,89.431,89.446,89.41,89.437,497899998.0
2005-03-29 21:30:00,89.449,89.453,89.397,89.421,284899998.0
2005-03-29 21:31:00,89.403,89.45,89.401,89.441,258699999.0
2005-03-29 21:32:00,89.438,89.449,89.412,89.423,1250500007.0
2005-03-29 21:33:00,89.425,89.457,89.425,89.434,162800001.0
2005-03-29 21:34:00,89.448,89.452,89.414,89.414,494499997.0
2005-03-29 21:35:00,89.454,89.47,89.428,89.439,405200002.0
2005-03-29 21:36:00,89.452,89.458,89.416,89.426,332500001.0
2005-03-29 21:37:00,89.415,89.448,89.414,89.436,338499998.0
2005-03-29 21:38:00,89.405,89.434,89.405,89.425,309799999.0
2005-03-29 21:39:00,89.41,89.448,89.41,89.448,340799998.0
2005-03-29 21:40:00,89.44,89.455,89.41,89.433,399900001.0
2005-03-29 21:41:00,89.442,89.449,89.414,89.415,424899993.0
2005-03-29 21:42:00,89.433,89.46,89.407,89.419,670399995.0
2005-03-29 21:43:00,89.42,89.45,89.407,89.43,513700003.0
2005-03-29 21:44:00,89.416,89.447,89.403,89.43,1247099987.0
2005-03-29 21:45:00,89.425,89.453,89.402,89.44,1093299995.0
2005-03-29 21:46:00,89.439,89.46,89.409,89.409,455199994.0
2005-03-29 21:47:00,89.424,89.442,89.405,89.417,658100004.0
2005-03-29 21:48:00,89.432,89.448,89.411,89.421,361700001.0
2005-03-29 21:49:00,89.431,89.444,89.401,89.415,777999997.0
2005-03-29 21:50:00,89.44,89.466,89.432,89.458,220499998.0
2005-03-29 21:51:00,89.453,89.469,89.424,89.44,373400005.0
2005-03-29 21:52:00,89.429,89.468,89.426,89.461,672300005.0
2005-03-29 21:53:00,89.459,89.475,89.444,89.46,261399999.0
2005-03-29 21:54:00,89.459,89.471,89.443,89.447,220399994.0
2005-03-29 21:55:00,89.45,89.458,89.417,89.418,436299999.0
2005-03-29 21:56:00,89.443,89.452,89.408,89.43,639400008.0
2005-03-29 21:57:00,89.436,89.447,89.417,89.43,243000005.0
2005-03-29 21:58:00,89.415,89.433,89.405,89.433,211399997.0
2005-03-29 21:59:00,89.407,89.42,89.355,89.376,582099993.0
2005-03-29 22:00:00,89.375,89.386,89.338,89.361,806499998.0
2005-03-29 22:01:00,89.374,89.419,89.367,89.41,896500005.0
2005-03-29 22:02:00,89.402,89.422,89.383,89.384,1229999997.0
2005-03-29 22:03:00,89.407,89.415,89.383,89.387,373600000.0
2005-03-29 22:04:00,89.4,89.437,89.381,89.43,871099994.0
2005-03-29 22:05:00,89.418,89.456,89.406,89.438,317700003.0
2005-03-29 22:06:00,89.447,89.451,89.415,89.431,289200001.0
2005-03-29 22:07:00,89.431,89.464,89.427,89.435,340799999.0
2005-03-29 22:08:00,89.442,89.448,89.42,89.425,198799998.0
2005-03-29 22:09:00,89.432,89.447,89.403,89.403,417100000.0
2005-03-29 22:10:00,89.414,89.437,89.395,89.395,197299998.0
2005-03-29 22:11:00,89.422,89.455,89.396,89.405,366700000.0
2005-03-29 22:12:00,89.402,89.439,89.39,89.421,381799999.0
2005-03-29 22:13:00,89.43,89.456,89.398,89.443,485099997.0
2005-03-29 22:14:00,89.424,89.443,89.414,89.425,145100000.0
2005-03-29 22:15:00,89.427,89.447,89.404,89.416,573899995.0
2005-03-29 22:16:00,89.421,89.453,89.416,89.44,535999999.0
2005-03-29 22:17:00,89.464,89.465,89.435,89.462,194300001.0
2005-03-29 22:18:00,89.42,89.447,89.419,89.436,206999999.0
2005-03-29 22:19:00,89.426,89.444,89.414,89.434,302699999.0
2005-03-29 22:20:00,89.468,89.469,89.432,89.439,267100000.0
2005-03-29 22:21:00,89.427,89.455,89.415,89.43,251099999.0
2005-03-29 22:22:00,89.44,89.459,89.425,89.431,496900001.0
2005-03-29 22:23:00,89.449,89.47,89.431,89.441,236400000.0
2005-03-29 22:24:00,89.447,89.476,89.438,89.463,330900002.0
2005-03-29 22:25:00,89.442,89.479,89.434,89.439,346100002.0
2005-03-29 22:26:00,89.447,89.469,89.439,89.44,287700003.0
2005-03-29 22:27:00,89.464,89.491,89.443,89.48,973900004.0
2005-03-29 22:28:00,89.482,89.491,89.45,89.45,289299997.0
2005-03-29 22:29:00,89.474,89.491,89.43,89.448,415100004.0
2005-03-29 22:30:00,89.461,89.48,89.444,89.465,390299998.0
2005-03-29 22:31:00,89.45,89.468,89.44,89.455,135299999.0
2005-03-29 22:32:00,89.472,89.485,89.451,89.451,300500003.0
2005-03-29 22:33:00,89.467,89.475,89.445,89.445,565499994.0
2005-03-29 22:34:00,89.461,89.486,89.453,89.478,485199997.0
2005-03-29 22:35:00,89.492,89.492,89.444,89.444,278099996.0
2005-03-29 22:36:00,89.475,89.489,89.441,89.453,547100002.0
2005-03-29 22:37:00,89.444,89.475,89.44,89.475,280100001.0
2005-03-29 22:38:00,89.46,89.468,89.442,89.445,252699998.0
2005-03-29 22:39:00,89.452,89.457,89.418,89.419,253400002.0
2005-03-29 22:40:00,89.457,89.494,89.432,89.443,339399999.0
2005-03-29 22:41:00,89.459,89.463,89.433,89.433,286699995.0
2005-03-29 22:42:00,89.459,89.475,89.423,89.45,207400001.0
2005-03-29 22:43:00,89.497,89.497,89.442,89.464,670799997.0
2005-03-29 22:44:00,89.47,89.515,89.461,89.488,528400004.0
2005-03-29 22:45:00,89.476,89.51,89.454,89.476,416899993.0
2005-03-29 22:46:00,89.474,89.499,89.463,89.488,453799995.0
2005-03-29 22:47:00,89.473,89.496,89.468,89.487,304699998.0
2005-03-29 22:48:00,89.466,89.5,89.453,89.482,615899993.0
2005-03-29 22:49:00,89.483,89.507,89.465,89.487,482199997.0
2005-03-29 22:50:00,89.488,89.488,89.457,89.459,337300005.0
2005-03-29 22:51:00,89.454,89.488,89.44,89.463,776100002.0
2005-03-29 22:52:00,89.447,89.469,89.443,89.469,161300001.0
2005-03-29 22:53:00,89.475,89.5,89.439,89.458,445699999.0
2005-03-29 22:54:00,89.449,89.489,89.448,89.463,308100000.0
2005-03-29 22:55:00,89.457,89.475,89.429,89.438,514799994.0
2005-03-29 22:56:00,89.447,89.476,89.446,89.473,278899993.0
2005-03-29 22:57:00,89.447,89.476,89.441,89.474,343800002.0
2005-03-29 22:58:00,89.456,89.467,89.436,89.454,94699999.0
2005-03-29 22:59:00,89.466,89.466,89.391,89.397,304700001.0
2005-03-29 23:00:00,89.473,89.473,89.434,89.452,171299999.0
2005-03-29 23:01:00,89.464,89.466,89.431,89.437,312099999.0
2005-03-29 23:02:00,89.439,89.461,89.423,89.461,259300001.0
2005-03-29 23:03:00,89.457,89.495,89.45,89.454,195199997.0
2005-03-29 23:04:00,89.457,89.458,89.413,89.426,138100000.0
2005-03-29 23:05:00,89.445,89.445,89.395,89.415,208900002.0
2005-03-29 23:06:00,89.418,89.443,89.398,89.436,257600001.0
2005-03-29 23:07:00,89.413,89.451,89.406,89.451,311399998.0
2005-03-29 23:08:00,89.43,89.432,89.4,89.407,246099997.0
2005-03-29 23:09:00,89.415,89.44,89.398,89.428,291699996.0
2005-03-29 23:10:00,89.396,89.437,89.396,89.408,359000002.0
2005-03-29 23:11:00,89.411,89.433,89.396,89.417,159200000.0
2005-03-29 23:12:00,89.419,89.44,89.395,89.425,283100002.0
2005-03-29 23:13:00,89.417,89.44,89.411,89.434,307199998.0
2005-03-29 23:14:00,89.457,89.457,89.417,89.424,276600005.0
2005-03-29 23:15:00,89.426,89.441,89.416,89.426,171200001.0
2005-03-29 23:16:00,89.428,89.462,89.424,89.438,289200004.0
2005-03-29 23:17:00,89.403,89.44,89.403,89.438,298000000.0
2005-03-29 23:18:00,89.45,89.45,89.415,89.415,151900000.0
2005-03-29 23:19:00,89.445,89.451,89.416,89.432,177600000.0
2005-03-29 23:20:00,89.427,89.452,89.407,89.429,150700000.0
2005-03-29 23:21:00,89.434,89.452,89.419,89.437,235399999.0
2005-03-29 23:22:00,89.444,89.449,89.415,89.415,204600005.0
2005-03-29 23:23:00,89.455,89.462,89.418,89.418,136400000.0
2005-03-29 23:24:00,89.442,89.459,89.422,89.437,314300000.0
2005-03-29 23:25:00,89.403,89.436,89.403,89.406,220099997.0
2005-03-29 23:26:00,89.412,89.447,89.412,89.44,187100000.0
2005-03-29 23:27:00,89.421,89.469,89.421,89.457,223699997.0
2005-03-29 23:28:00,89.452,89.47,89.426,89.426,203700001.0
2005-03-29 23:29:00,89.441,89.458,89.424,89.439,358199996.0
2005-03-29 23:30:00,89.441,89.453,89.414,89.414,240999996.0
2005-03-29 23:31:00,89.449,89.454,89.425,89.448,261300000.0
2005-03-29 23:32:00,89.444,89.463,89.417,89.457,289300001.0
2005-03-29 23:33:00,89.424,89.462,89.421,89.449,256599999.0
2005-03-29 23:34:00,89.447,89.463,89.424,89.456,231000001.0
2005-03-29 23:35:00,89.472,89.488,89.45,89.458,336700000.0
2005-03-29 23:36:00,89.466,89.481,89.448,89.462,300600000.0
2005-03-29 23:37:00,89.458,89.48,89.449,89.465,457799999.0
2005-03-29 23:38:00,89.48,89.502,89.467,89.472,137200000.0
2005-03-29 23:39:00,89.5,89.51,89.475,89.489,262899998.0
2005-03-29 23:40:00,89.49,89.507,89.482,89.499,185300002.0
2005-03-29 23:41:00,89.523,89.523,89.473,89.483,154799997.0
2005-03-29 23:42:00,89.499,89.503,89.464,89.464,252899998.0
2005-03-29 23:43:00,89.481,89.519,89.476,89.519,225100000.0
2005-03-29 23:44:00,89.473,89.504,89.453,89.468,247700001.0
2005-03-29 23:45:00,89.454,89.512,89.45,89.494,265400000.0
2005-03-29 23:46:00,89.5,89.509,89.476,89.482,202499997.0
2005-03-29 23:47:00,89.494,89.517,89.481,89.488,233199999.0
2005-03-29 23:48:00,89.501,89.523,89.484,89.509,223400001.0
2005-03-29 23:49:00,89.486,89.505,89.478,89.497,262199999.0
2005-03-29 23:50:00,89.484,89.5,89.462,89.487,318099996.0
2005-03-29 23:51:00,89.488,89.524,89.482,89.512,166600000.0
2005-03-29 23:52:00,89.517,89.518,89.479,89.508,261899999.0
2005-03-29 23:53:00,89.503,89.532,89.496,89.496,268200000.0
2005-03-29 23:54:00,89.486,89.51,89.484,89.504,253899999.0
2005-03-29 23:55:00,89.484,89.525,89.483,89.504,193900000.0
2005-03-29 23:56:00,89.494,89.513,89.468,89.482,195299999.0
2005-03-29 23:57:00,89.517,89.521,89.48,89.518,273099998.0
2005-03-29 23:58:00,89.462,89.487,89.449,89.468,249500001.0
2005-03-29 23:59:00,89.502,89.509,89.459,89.466,229399997.0
2005-03-30 00:00:00,89.475,89.485,89.456,89.458,165000000.0
2005-03-30 00:01:00,89.454,89.5,89.437,89.469,278899999.0
2005-03-30 00:02:00,89.495,89.513,89.484,89.513,314900001.0
2005-03-30 00:03:00,89.523,89.551,89.503,89.533,229099997.0
2005-03-30 00:04:00,89.524,89.533,89.485,89.494,303600001.0
2005-03-30 00:05:00,89.532,89.532,89.481,89.505,233999997.0
2005-03-30 00:06:00,89.503,89.509,89.476,89.488,240800004.0
2005-03-30 00:07:00,89.495,89.511,89.474,89.484,145799999.0
2005-03-30 00:08:00,89.484,89.51,89.472,89.472,292899998.0
2005-03-30 00:09:00,89.486,89.497,89.443,89.443,251000000.0
2005-03-30 00:10:00,89.481,89.513,89.463,89.484,198799999.0
2005-03-30 00:11:00,89.484,89.514,89.48,89.498,263499999.0
2005-03-30 00:12:00,89.5,89.52,89.47,89.495,361899997.0
2005-03-30 00:13:00,89.499,89.519,89.482,89.491,215400002.0
2005-03-30 00:14:00,89.462,89.474,89.433,89.453,370299995.0
2005-03-30 00:15:00,89.465,89.468,89.428,89.439,253299995.0
2005-03-30 00:16:00,89.459,89.465,89.432,89.439,173699997.0
2005-03-30 00:17:00,89.47,89.47,89.433,89.452,196699999.0
2005-03-30 00:18:00,89.443,89.45,89.416,89.427,187600003.0
2005-03-30 00:19:00,89.448,89.471,89.437,89.459,233000000.0
2005-03-30 00:20:00,89.446,89.464,89.424,89.427,305700001.0
2005-03-30 00:21:00,89.447,89.455,89.421,89.43,221799997.0
2005-03-30 00:22:00,89.448,89.467,89.426,89.448,253000002.0
2005-03-30 00:23:00,89.416,89.454,89.416,89.426,304799998.0
2005-03-30 00:24:00,89.422,89.444,89.386,89.407,183799999.0
2005-03-30 00:25:00,89.408,89.439,89.381,89.416,331499995.0
2005-03-30 00:26:00,89.44,89.451,89.414,89.424,231100001.0
2005-03-30 00:27:00,89.414,89.444,89.406,89.428,208199999.0
2005-03-30 00:28:00,89.435,89.455,89.416,89.426,332999999.0
2005-03-30 00:29:00,89.431,89.433,89.406,89.42,236799997.0
2005-03-30 00:30:00,89.422,89.43,89.392,89.415,352000000.0
2005-03-30 00:31:00,89.41,89.426,89.39,89.41,199700000.0
2005-03-30 00:32:00,89.389,89.44,89.376,89.435,231000002.0
2005-03-30 00:33:00,89.403,89.418,89.382,89.403,227300002.0
2005-03-30 00:34:00,89.41,89.436,89.382,89.382,173699998.0
2005-03-30 00:35:00,89.401,89.403,89.369,89.381,215800004.0
2005-03-30 00:36:00,89.395,89.414,89.386,89.393,259699995.0
2005-03-30 00:37:00,89.383,89.405,89.361,89.381,287099998.0
2005-03-30 00:38:00,89.389,89.409,89.365,89.375,326999998.0
2005-03-30 00:39:00,89.389,89.414,89.381,89.401,176599999.0
2005-03-30 00:40:00,89.417,89.421,89.387,89.403,246699997.0
2005-03-30 00:41:00,89.404,89.423,89.4,89.423,163000000.0
2005-03-30 00:42:00,89.383,89.405,89.371,89.405,344000004.0
2005-03-30 00:43:00,89.422,89.422,89.379,89.407,243799999.0
2005-03-30 00:44:00,89.396,89.427,89.395,89.412,119099999.0
2005-03-30 00:45:00,89.39,89.406,89.379,89.389,164300000.0
2005-03-30 00:46:00,89.412,89.422,89.383,89.41,173599997.0
2005-03-30 00:47:00,89.421,89.421,89.381,89.402,378799997.0
2005-03-30 00:48:00,89.401,89.428,89.395,89.412,374699999.0
2005-03-30 00:49:00,89.407,89.425,89.405,89.42,235799994.0
2005-03-30 00:50:00,89.429,89.433,89.388,89.409,303200000.0
2005-03-30 00:51:00,89.393,89.416,89.377,89.416,230099998.0
2005-03-30 00:52:00,89.405,89.425,89.372,89.392,269599998.0
2005-03-30 00:53:00,89.383,89.41,89.377,89.41,207900003.0
2005-03-30 00:54:00,89.4,89.42,89.387,89.396,383100002.0
2005-03-30 00:55:00,89.403,89.428,89.388,89.418,205099998.0
2005-03-30 00:56:00,89.379,89.42,89.379,89.41,246099995.0
2005-03-30 00:57:00,89.398,89.412,89.379,89.398,212499999.0
2005-03-30 00:58:00,89.415,89.415,89.381,89.381,177699997.0
2005-03-30 00:59:00,89.419,89.423,89.398,89.401,234500001.0
2005-03-30 01:00:00,89.381,89.419,89.381,89.408,291099995.0
2005-03-30 01:01:00,89.398,89.43,89.395,89.43,71700000.0
2005-03-30 01:02:00,89.432,89.432,89.381,89.402,159400002.0
2005-03-30 01:03:00,89.424,89.425,89.386,89.387,189799999.0
2005-03-30 01:04:00,89.379,89.407,89.377,89.393,289799998.0
2005-03-30 01:05:00,89.429,89.444,89.381,89.385,218999999.0
2005-03-30 01:06:00,89.4,89.425,89.383,89.418,259699999.0
2005-03-30 01:07:00,89.418,89.434,89.395,89.405,228399997.0
2005-03-30 01:08:00,89.437,89.445,89.411,89.429,245299997.0
2005-03-30 01:09:00,89.408,89.437,89.405,89.432,261499999.0
2005-03-30 01:10:00,89.432,89.47,89.415,89.44,155200000.0
2005-03-30 01:11:00,89.407,89.463,89.4,89.463,207099999.0
2005-03-30 01:12:00,89.423,89.444,89.405,89.44,325700001.0
2005-03-30 01:13:00,89.432,89.461,89.428,89.435,226299998.0
2005-03-30 01:14:00,89.452,89.456,89.428,89.442,204900001.0
2005-03-30 01:15:00,89.44,89.479,89.431,89.437,347700005.0
2005-03-30 01:16:00,89.435,89.463,89.423,89.431,245300002.0
2005-03-30 01:17:00,89.482,89.482,89.434,89.465,193099998.0
2005-03-30 01:18:00,89.448,89.484,89.441,89.465,313099998.0
2005-03-30 01:19:00,89.482,89.482,89.435,89.45,186899996.0
2005-03-30 01:20:00,89.43,89.468,89.43,89.455,227800000.0
2005-03-30 01:21:00,89.468,89.513,89.458,89.477,258799999.0
2005-03-30 01:22:00,89.478,89.515,89.468,89.495,237399995.0
2005-03-30 01:23:00,89.493,89.517,89.479,89.491,244099997.0
2005-03-30 01:24:00,89.499,89.504,89.46,89.463,276800001.0
2005-03-30 01:25:00,89.455,89.489,89.452,89.481,374299999.0
2005-03-30 01:26:00,89.5,89.5,89.464,89.465,149899999.0
2005-03-30 01:27:00,89.462,89.482,89.46,89.474,195800000.0
2005-03-30 01:28:00,89.482,89.49,89.451,89.458,259000000.0
2005-03-30 01:29:00,89.448,89.466,89.426,89.439,139900002.0
2005-03-30 01:30:00,89.479,89.479,89.447,89.448,295899995.0
2005-03-30 01:31:00,89.463,89.481,89.442,89.461,273799997.0
2005-03-30 01:32:00,89.466,89.475,89.445,89.459,209700004.0
2005-03-30 01:33:00,89.438,89.473,89.426,89.439,341300006.0
2005-03-30 01:34:00,89.457,89.484,89.449,89.482,321100001.0
2005-03-30 01:35:00,89.493,89.5,89.465,89.476,244200000.0
2005-03-30 01:36:00,89.474,89.484,89.437,89.437,289399994.0
2005-03-30 01:37:00,89.46,89.479,89.451,89.462,209399996.0
2005-03-30 01:38:00,89.477,89.489,89.44,89.473,252299998.0
2005-03-30 01:39:00,89.445,89.488,89.444,89.462,356099999.0
2005-03-30 01:40:00,89.499,89.499,89.455,89.455,199700002.0
2005-03-30 01:41:00,89.485,89.498,89.46,89.472,364099998.0
2005-03-30 01:42:00,89.468,89.495,89.46,89.467,227100001.0
2005-03-30 01:43:00,89.462,89.471,89.445,89.455,280999999.0
2005-03-30 01:44:00,89.468,89.482,89.452,89.468,230899998.0
2005-03-30 01:45:00,89.484,89.484,89.45,89.483,228000001.0
2005-03-30 01:46:00,89.474,89.487,89.447,89.467,315600002.0
2005-03-30 01:47:00,89.449,89.506,89.448,89.472,221899998.0
2005-03-30 01:48:00,89.502,89.502,89.453,89.491,200700000.0
2005-03-30 01:49:00,89.464,89.501,89.458,89.491,261300000.0
2005-03-30 01:50:00,89.495,89.589,89.495,89.577,292799999.0
2005-03-30 01:51:00,89.576,89.605,89.564,89.59,214500002.0
2005-03-30 01:52:00,89.565,89.585,89.554,89.574,228599998.0
2005-03-30 01:53:00,89.563,89.581,89.543,89.551,196200001.0
2005-03-30 01:54:00,89.562,89.598,89.542,89.555,251099997.0
2005-03-30 01:55:00,89.556,89.569,89.532,89.535,246799997.0
2005-03-30 01:56:00,89.513,89.555,89.499,89.517,393499994.0
2005-03-30 01:57:00,89.511,89.536,89.502,89.53,299699999.0
2005-03-30 01:58:00,89.513,89.542,89.503,89.532,306200000.0
2005-03-30 01:59:00,89.537,89.545,89.504,89.53,345799997.0
2005-03-30 02:00:00,89.535,89.547,89.51,89.51,183399999.0
2005-03-30 02:01:00,89.523,89.538,89.493,89.538,239900002.0
2005-03-30 02:02:00,89.556,89.56,89.52,89.543,196200001.0
2005-03-30 02:03:00,89.51,89.538,89.5,89.518,160300000.0
2005-03-30 02:04:00,89.529,89.563,89.529,89.535,299099999.0
2005-03-30 02:05:00,89.528,89.537,89.435,89.513,197099999.0
2005-03-30 02:06:00,89.513,89.533,89.495,89.524,255300000.0
2005-03-30 02:07:00,89.531,89.544,89.504,89.52,223200002.0
2005-03-30 02:08:00,89.554,89.574,89.531,89.531,211900001.0
2005-03-30 02:09:00,89.532,89.577,89.524,89.548,352300005.0
2005-03-30 02:10:00,89.574,89.587,89.555,89.559,213599998.0
2005-03-30 02:11:00,89.566,89.572,89.537,89.545,215899998.0
2005-03-30 02:12:00,89.571,89.579,89.553,89.561,213899998.0
2005-03-30 02:13:00,89.551,89.58,89.54,89.545,298500003.0
2005-03-30 02:14:00,89.57,89.589,89.552,89.563,312600002.0
2005-03-30 02:15:00,89.55,89.571,89.539,89.55,297099996.0
2005-03-30 02:16:00,89.519,89.567,89.519,89.546,273200000.0
2005-03-30 02:17:00,89.535,89.56,89.513,89.518,274300001.0
2005-03-30 02:18:00,89.569,89.569,89.524,89.557,282599999.0
2005-03-30 02:19:00,89.53,89.567,89.53,89.566,220499998.0
2005-03-30 02:20:00,89.56,89.578,89.55,89.554,102399999.0
2005-03-30 02:21:00,89.537,89.562,89.534,89.55,263300001.0
2005-03-30 02:22:00,89.573,89.605,89.552,89.58,240600001.0
2005-03-30 02:23:00,89.585,89.589,89.552,89.571,255500002.0
2005-03-30 02:24:00,89.58,89.595,89.552,89.552,162499998.0
2005-03-30 02:25:00,89.564,89.564,89.525,89.531,195200000.0
2005-03-30 02:26:00,89.546,89.554,89.521,89.525,342099996.0
2005-03-30 02:27:00,89.567,89.567,89.512,89.512,301700002.0
2005-03-30 02:28:00,89.538,89.547,89.507,89.517,237299998.0
2005-03-30 02:29:00,89.51,89.514,89.484,89.496,178099996.0
2005-03-30 02:30:00,89.505,89.517,89.479,89.479,219999998.0
2005-03-30 02:31:00,89.499,89.505,89.471,89.475,375299996.0
2005-03-30 02:32:00,89.477,89.502,89.46,89.472,297999999.0
2005-03-30 02:33:00,89.491,89.503,89.473,89.478,254800001.0
2005-03-30 02:34:00,89.467,89.511,89.467,89.485,267100000.0
2005-03-30 02:35:00,89.468,89.5,89.458,89.468,369699996.0
2005-03-30 02:36:00,89.449,89.48,89.449,89.467,228399997.0
2005-03-30 02:37:00,89.44,89.463,89.438,89.446,283700003.0
2005-03-30 02:38:00,89.472,89.475,89.445,89.448,118599999.0
2005-03-30 02:39:00,89.442,89.45,89.419,89.43,244899998.0
2005-03-30 02:40:00,89.41,89.444,89.405,89.436,320199997.0
2005-03-30 02:41:00,89.44,89.445,89.419,89.43,294599999.0
2005-03-30 02:42:00,89.414,89.446,89.414,89.438,265399999.0
2005-03-30 02:43:00,89.426,89.428,89.384,89.402,231100002.0
2005-03-30 02:44:00,89.408,89.454,89.408,89.45,191200002.0
2005-03-30 02:45:00,89.457,89.457,89.43,89.437,127599999.0
2005-03-30 02:46:00,89.448,89.496,89.447,89.464,362100002.0
2005-03-30 02:47:00,89.46,89.494,89.46,89.485,165299997.0
2005-03-30 02:48:00,89.475,89.507,89.468,89.489,219900003.0
2005-03-30 02:49:00,89.496,89.517,89.477,89.49,227499998.0
2005-03-30 02:50:00,89.492,89.508,89.474,89.478,283899999.0
2005-03-30 02:51:00,89.5,89.511,89.48,89.494,263300000.0
2005-03-30 02:52:00,89.494,89.521,89.494,89.512,302200003.0
2005-03-30 02:53:00,89.513,89.524,89.492,89.512,279400000.0
2005-03-30 02:54:00,89.528,89.538,89.511,89.52,180599996.0
2005-03-30 02:55:00,89.533,89.547,89.5,89.515,291399997.0
2005-03-30 02:56:00,89.507,89.516,89.47,89.47,330300000.0
2005-03-30 02:57:00,89.473,89.509,89.458,89.489,171200001.0
2005-03-30 02:58:00,89.504,89.513,89.482,89.512,229899998.0
2005-03-30 02:59:00,89.517,89.517,89.483,89.485,338299997.0
2005-03-30 03:00:00,89.499,89.503,89.464,89.471,308800002.0
2005-03-30 03:01:00,89.442,89.479,89.439,89.469,214100000.0
2005-03-30 03:02:00,89.458,89.482,89.454,89.464,192299999.0
2005-03-30 03:03:00,89.45,89.483,89.446,89.461,300399997.0
2005-03-30 03:04:00,89.45,89.486,89.448,89.486,247099998.0
2005-03-30 03:05:00,89.492,89.492,89.446,89.446,193899995.0
2005-03-30 03:06:00,89.463,89.489,89.456,89.456,353499996.0
2005-03-30 03:07:00,89.449,89.484,89.447,89.454,195299998.0
2005-03-30 03:08:00,89.465,89.475,89.451,89.475,225300002.0
2005-03-30 03:09:00,89.486,89.498,89.471,89.481,227399996.0
2005-03-30 03:10:00,89.462,89.48,89.447,89.475,221300003.0
2005-03-30 03:11:00,89.472,89.485,89.459,89.467,275599999.0
2005-03-30 03:12:00,89.471,89.503,89.452,89.482,238299997.0
2005-03-30 03:13:00,89.482,89.496,89.457,89.457,320000003.0
2005-03-30 03:14:00,89.479,89.489,89.454,89.484,254800003.0
2005-03-30 03:15:00,89.492,89.501,89.473,89.479,299100003.0
2005-03-30 03:16:00,89.494,89.505,89.468,89.486,374599993.0
2005-03-30 03:17:00,89.478,89.489,89.47,89.47,168999999.0
2005-03-30 03:18:00,89.487,89.494,89.44,89.44,252700000.0
2005-03-30 03:19:00,89.461,89.485,89.445,89.462,164600000.0
2005-03-30 03:20:00,89.459,89.485,89.45,89.45,295699999.0
2005-03-30 03:21:00,89.428,89.453,89.425,89.453,378399999.0
2005-03-30 03:22:00,89.415,89.44,89.402,89.437,259099996.0
2005-03-30 03:23:00,89.435,89.453,89.415,89.424,203300000.0
2005-03-30 03:24:00,89.416,89.447,89.407,89.424,242300001.0
2005-03-30 03:25:00,89.412,89.427,89.389,89.405,338599998.0
2005-03-30 03:26:00,89.413,89.427,89.4,89.419,238599996.0
2005-03-30 03:27:00,89.418,89.43,89.397,89.401,213299998.0
2005-03-30 03:28:00,89.397,89.422,89.39,89.416,281000000.0
2005-03-30 03:29:00,89.406,89.429,89.394,89.416,204399998.0
2005-03-30 03:30:00,89.393,89.411,89.377,89.39,274200000.0
2005-03-30 03:31:00,89.374,89.396,89.365,89.379,220099995.0
2005-03-30 03:32:00,89.386,89.402,89.354,89.387,157399998.0
2005-03-30 03:33:00,89.382,89.406,89.38,89.395,320000001.0
2005-03-30 03:34:00,89.393,89.411,89.375,89.384,149399999.0
2005-03-30 03:35:00,89.416,89.425,89.389,89.398,216199998.0
2005-03-30 03:36:00,89.401,89.41,89.384,89.41,239199997.0
2005-03-30 03:37:00,89.401,89.426,89.389,89.39,228500001.0
2005-03-30 03:38:00,89.412,89.418,89.387,89.402,355599995.0
2005-03-30 03:39:00,89.384,89.437,89.384,89.436,193899996.0
2005-03-30 03:40:00,89.402,89.424,89.38,89.382,202000000.0
2005-03-30 03:41:00,89.419,89.444,89.385,89.397,337199999.0
2005-03-30 03:42:00,89.388,89.419,89.388,89.405,304799992.0
2005-03-30 03:43:00,89.395,89.419,89.384,89.413,303800002.0
2005-03-30 03:44:00,89.384,89.416,89.369,89.412,256800001.0
2005-03-30 03:45:00,89.412,89.424,89.393,89.398,170600001.0
2005-03-30 03:46:00,89.371,89.416,89.371,89.4,223800001.0
2005-03-30 03:47:00,89.395,89.424,89.383,89.401,340699995.0
2005-03-30 03:48:00,89.379,89.421,89.379,89.416,180499997.0
2005-03-30 03:49:00,89.411,89.435,89.402,89.435,194300001.0
2005-03-30 03:50:00,89.416,89.419,89.376,89.376,249899998.0
2005-03-30 03:51:00,89.385,89.404,89.37,89.4,133899999.0
2005-03-30 03:52:00,89.427,89.427,89.398,89.409,300000000.0
2005-03-30 03:53:00,89.407,89.452,89.407,89.44,347400005.0
2005-03-30 03:54:00,89.425,89.459,89.425,89.448,220099993.0
2005-03-30 03:55:00,89.435,89.461,89.417,89.424,277499999.0
2005-03-30 03:56:00,89.429,89.438,89.411,89.433,249100001.0
2005-03-30 03:57:00,89.44,89.451,89.419,89.419,125099999.0
2005-03-30 03:58:00,89.416,89.441,89.39,89.408,290800002.0
2005-03-30 03:59:00,89.417,89.452,89.398,89.432,359599996.0
2005-03-30 04:00:00,89.405,89.45,89.405,89.434,122799998.0
2005-03-30 04:01:00,89.417,89.461,89.414,89.461,176200000.0
2005-03-30 04:02:00,89.422,89.451,89.42,89.428,189499998.0
2005-03-30 04:03:00,89.408,89.437,89.402,89.436,276700001.0
2005-03-30 04:04:00,89.407,89.439,89.395,89.413,351899998.0
2005-03-30 04:05:00,89.419,89.424,89.393,89.411,194700002.0
2005-03-30 04:06:00,89.393,89.435,89.378,89.413,157499999.0
2005-03-30 04:07:00,89.397,89.436,89.389,89.419,218599999.0
2005-03-30 04:08:00,89.413,89.421,89.383,89.387,208600001.0
2005-03-30 04:09:00,89.379,89.398,89.361,89.379,400699996.0
2005-03-30 04:10:00,89.385,89.409,89.367,89.389,185199999.0
2005-03-30 04:11:00,89.375,89.386,89.357,89.368,331900000.0
2005-03-30 04:12:00,89.36,89.396,89.36,89.379,225399999.0
2005-03-30 04:13:00,89.371,89.396,89.364,89.378,124900000.0
2005-03-30 04:14:00,89.38,89.4,89.362,89.371,351299998.0
2005-03-30 04:15:00,89.365,89.41,89.362,89.41,253800002.0
2005-03-30 04:16:00,89.39,89.429,89.384,89.402,259399998.0
2005-03-30 04:17:00,89.41,89.429,89.383,89.403,310100000.0
2005-03-30 04:18:00,89.42,89.439,89.412,89.427,284300005.0
2005-03-30 04:19:00,89.409,89.437,89.405,89.42,97699998.0
2005-03-30 04:20:00,89.381,89.43,89.381,89.43,302399995.0
2005-03-30 04:21:00,89.436,89.447,89.416,89.442,254899998.0
2005-03-30 04:22:00,89.429,89.44,89.397,89.405,348799998.0
2005-03-30 04:23:00,89.44,89.451,89.413,89.425,356099997.0
2005-03-30 04:24:00,89.429,89.463,89.429,89.457,193899994.0
2005-03-30 04:25:00,89.423,89.441,89.406,89.42,179999998.0
2005-03-30 04:26:00,89.41,89.44,89.41,89.41,179199996.0
2005-03-30 04:27:00,89.417,89.437,89.409,89.414,276199998.0
2005-03-30 04:28:00,89.422,89.454,89.409,89.44,446800001.0
2005-03-30 04:29:00,89.42,89.449,89.42,89.449,264900002.0
2005-03-30 04:30:00,89.427,89.435,89.403,89.435,222100001.0
2005-03-30 04:31:00,89.425,89.443,89.403,89.415,275899998.0
2005-03-30 04:32:00,89.412,89.431,89.393,89.418,221399999.0
2005-03-30 04:33:00,89.42,89.432,89.405,89.429,111099998.0
2005-03-30 04:34:00,89.438,89.465,89.412,89.417,311199997.0
2005-03-30 04:35:00,89.442,89.456,89.422,89.456,207200001.0
2005-03-30 04:36:00,89.457,89.459,89.427,89.427,234300002.0
2005-03-30 04:37:00,89.447,89.462,89.434,89.456,400700001.0
2005-03-30 04:38:00,89.427,89.449,89.414,89.449,179499998.0
2005-03-30 04:39:00,89.479,89.479,89.423,89.423,388699995.0
2005-03-30 04:40:00,89.45,89.464,89.436,89.458,236400002.0
2005-03-30 04:41:00,89.447,89.475,89.442,89.465,262100000.0
2005-03-30 04:42:00,89.459,89.479,89.448,89.448,278499996.0
2005-03-30 04:43:00,89.434,89.463,89.433,89.443,223599998.0
2005-03-30 04:44:00,89.441,89.464,89.428,89.428,187000000.0
2005-03-30 04:45:00,89.455,89.467,89.443,89.45,261300004.0
2005-03-30 04:46:00,89.465,89.465,89.43,89.431,217199998.0
2005-03-30 04:47:00,89.444,89.467,89.434,89.443,167699996.0
2005-03-30 04:48:00,89.448,89.464,89.43,89.45,228700004.0
2005-03-30 04:49:00,89.453,89.453,89.409,89.419,251199999.0
2005-03-30 04:50:00,89.435,89.442,89.411,89.411,158299997.0
2005-03-30 04:51:00,89.405,89.44,89.405,89.437,240900001.0
2005-03-30 04:52:00,89.423,89.435,89.401,89.415,287300005.0
2005-03-30 04:53:00,89.432,89.442,89.406,89.409,321500001.0
2005-03-30 04:54:00,89.425,89.43,89.385,89.385,328000003.0
2005-03-30 04:55:00,89.407,89.414,89.382,89.4,201900001.0
2005-03-30 04:56:00,89.389,89.426,89.384,89.426,226800001.0
2005-03-30 04:57:00,89.4,89.424,89.377,89.389,283200003.0
2005-03-30 04:58:00,89.404,89.417,89.381,89.394,217700000.0
2005-03-30 04:59:00,89.372,89.406,89.318,89.318,237900003.0
2005-03-30 05:00:00,89.3,89.322,89.299,89.317,233100002.0
2005-03-30 05:01:00,89.297,89.32,89.281,89.304,245200000.0
2005-03-30 05:02:00,89.315,89.318,89.272,89.288,284900002.0
2005-03-30 05:03:00,89.305,89.313,89.281,89.296,219299999.0
2005-03-30 05:04:00,89.292,89.327,89.285,89.303,300400000.0
2005-03-30 05:05:00,89.297,89.331,89.297,89.316,219499995.0
2005-03-30 05:06:00,89.289,89.319,89.282,89.309,229700000.0
2005-03-30 05:07:00,89.315,89.326,89.29,89.295,185899999.0
2005-03-30 05:08:00,89.293,89.308,89.272,89.293,217899999.0
2005-03-30 05:09:00,89.297,89.304,89.265,89.265,246700001.0
2005-03-30 05:10:00,89.274,89.291,89.262,89.283,190499999.0
2005-03-30 05:11:00,89.285,89.315,89.269,89.315,258300001.0
2005-03-30 05:12:00,89.309,89.318,89.284,89.294,74400000.0
2005-03-30 05:13:00,89.301,89.321,89.286,89.318,295899995.0
2005-03-30 05:14:00,89.329,89.334,89.304,89.315,166299999.0
2005-03-30 05:15:00,89.32,89.339,89.31,89.321,292100004.0
2005-03-30 05:16:00,89.34,89.34,89.32,89.32,76600000.0
2005-03-30 05:17:00,89.317,89.341,89.299,89.341,252500003.0
2005-03-30 05:18:00,89.343,89.362,89.327,89.333,328899999.0
2005-03-30 05:19:00,89.324,89.349,89.319,89.334,315600003.0
2005-03-30 05:20:00,89.322,89.338,89.307,89.313,304700000.0
2005-03-30 05:21:00,89.317,89.333,89.301,89.317,149600002.0
2005-03-30 05:22:00,89.331,89.357,89.314,89.334,354200003.0
2005-03-30 05:23:00,89.359,89.368,89.339,89.357,107500000.0
2005-03-30 05:24:00,89.341,89.375,89.341,89.375,208200001.0
2005-03-30 05:25:00,89.366,89.38,89.347,89.362,162100000.0
2005-03-30 05:26:00,89.353,89.373,89.345,89.373,75900000.0
2005-03-30 05:27:00,89.359,89.379,89.351,89.351,272199996.0
2005-03-30 05:28:00,89.346,89.366,89.313,89.34,240299998.0
2005-03-30 05:29:00,89.331,89.347,89.321,89.325,198500001.0
2005-03-30 05:30:00,89.363,89.376,89.318,89.349,308200000.0
2005-03-30 05:31:00,89.354,89.364,89.324,89.328,255600000.0
2005-03-30 05:32:00,89.334,89.373,89.329,89.336,310900000.0
2005-03-30 05:33:00,89.338,89.36,89.32,89.36,211799998.0
2005-03-30 05:34:00,89.359,89.37,89.34,89.34,251000000.0
2005-03-30 05:35:00,89.366,89.371,89.335,89.344,295300001.0
2005-03-30 05:36:00,89.355,89.369,89.332,89.366,195199999.0
2005-03-30 05:37:00,89.361,89.383,89.357,89.383,44000000.0
2005-03-30 05:38:00,89.382,89.408,89.365,89.369,160400000.0
2005-03-30 05:39:00,89.372,89.391,89.35,89.374,258000001.0
2005-03-30 05:40:00,89.372,89.38,89.339,89.351,195000000.0
2005-03-30 05:41:00,89.356,89.391,89.348,89.367,188299998.0
2005-03-30 05:42:00,89.37,89.402,89.361,89.392,193999999.0
2005-03-30 05:43:00,89.37,89.388,89.343,89.367,121900000.0
2005-03-30 05:44:00,89.354,89.385,89.354,89.375,282499998.0
2005-03-30 05:45:00,89.368,89.391,89.36,89.379,187200000.0
2005-03-30 05:46:00,89.363,89.401,89.352,89.38,223299997.0
2005-03-30 05:47:00,89.367,89.403,89.326,89.384,222300000.0
2005-03-30 05:48:00,89.383,89.391,89.362,89.369,114300003.0
2005-03-30 05:49:00,89.385,89.394,89.355,89.363,273900000.0
2005-03-30 05:50:00,89.363,89.395,89.36,89.385,282999997.0
2005-03-30 05:51:00,89.372,89.415,89.36,89.415,333399994.0
2005-03-30 05:52:00,89.391,89.42,89.385,89.399,269800003.0
2005-03-30 05:53:00,89.397,89.422,89.393,89.399,214600003.0
2005-03-30 05:54:00,89.415,89.415,89.374,89.393,183900002.0
2005-03-30 05:55:00,89.39,89.406,89.368,89.384,164700000.0
2005-03-30 05:56:00,89.409,89.417,89.378,89.381,135600001.0
2005-03-30 05:57:00,89.388,89.403,89.374,89.396,206900000.0
2005-03-30 05:58:00,89.386,89.408,89.375,89.39,249900003.0
2005-03-30 05:59:00,89.383,89.408,89.382,89.408,270599998.0
2005-03-30 06:00:00,89.382,89.392,89.361,89.37,118900000.0
2005-03-30 06:01:00,89.389,89.405,89.357,89.382,338000001.0
2005-03-30 06:02:00,89.39,89.394,89.37,89.382,310800006.0
2005-03-30 06:03:00,89.389,89.404,89.378,89.378,299799999.0
2005-03-30 06:04:00,89.399,89.409,89.376,89.394,193400000.0
2005-03-30 06:05:00,89.389,89.398,89.365,89.365,336599996.0
2005-03-30 06:06:00,89.383,89.411,89.376,89.407,256499998.0
2005-03-30 06:07:00,89.387,89.419,89.387,89.412,256400001.0
2005-03-30 06:08:00,89.413,89.446,89.408,89.433,209100000.0
2005-03-30 06:09:00,89.438,89.439,89.407,89.426,204700002.0
2005-03-30 06:10:00,89.413,89.438,89.411,89.428,224799998.0
2005-03-30 06:11:00,89.398,89.446,89.384,89.42,237999996.0
2005-03-30 06:12:00,89.423,89.451,89.417,89.417,299099997.0
2005-03-30 06:13:00,89.417,89.427,89.393,89.403,205100001.0
2005-03-30 06:14:00,89.405,89.428,89.399,89.428,305999994.0
2005-03-30 06:15:00,89.424,89.455,89.411,89.432,218299999.0
2005-03-30 06:16:00,89.442,89.496,89.434,89.486,179199999.0
2005-03-30 06:17:00,89.477,89.493,89.459,89.472,274500002.0
2005-03-30 06:18:00,89.495,89.5,89.449,89.465,194600003.0
2005-03-30 06:19:00,89.452,89.469,89.422,89.422,265500000.0
2005-03-30 06:20:00,89.405,89.424,89.371,89.371,206700001.0
2005-03-30 06:21:00,89.369,89.401,89.364,89.398,280300001.0
2005-03-30 06:22:00,89.393,89.41,89.375,89.387,276299998.0
2005-03-30 06:23:00,89.374,89.394,89.362,89.378,224199997.0
2005-03-30 06:24:00,89.376,89.395,89.356,89.369,392799997.0
2005-03-30 06:25:00,89.348,89.407,89.348,89.383,187000001.0
2005-03-30 06:26:00,89.375,89.399,89.349,89.349,179499997.0
2005-03-30 06:27:00,89.339,89.372,89.339,89.358,267700003.0
2005-03-30 06:28:00,89.381,89.381,89.339,89.339,220200000.0
2005-03-30 06:29:00,89.367,89.397,89.357,89.367,229300002.0
2005-03-30 06:30:00,89.366,89.404,89.366,89.395,206899997.0
2005-03-30 06:31:00,89.358,89.39,89.353,89.381,314800001.0
2005-03-30 06:32:00,89.377,89.389,89.354,89.363,212399999.0
2005-03-30 06:33:00,89.379,89.391,89.353,89.376,225299998.0
2005-03-30 06:34:00,89.401,89.401,89.377,89.378,184999995.0
2005-03-30 06:35:00,89.387,89.4,89.352,89.371,286399998.0
2005-03-30 06:36:00,89.371,89.391,89.355,89.381,345699998.0
2005-03-30 06:37:00,89.367,89.394,89.351,89.377,435999995.0
2005-03-30 06:38:00,89.354,89.371,89.343,89.343,287799996.0
2005-03-30 06:39:00,89.382,89.382,89.348,89.366,231499999.0
2005-03-30 06:40:00,89.359,89.386,89.359,89.376,279399999.0
2005-03-30 06:41:00,89.371,89.385,89.353,89.361,199399997.0
2005-03-30 06:42:00,89.385,89.401,89.361,89.368,273600000.0
2005-03-30 06:43:00,89.38,89.402,89.363,89.38,260799995.0
2005-03-30 06:44:00,89.367,89.398,89.345,89.379,216399999.0
2005-03-30 06:45:00,89.345,89.388,89.345,89.378,181600000.0
2005-03-30 06:46:00,89.381,89.388,89.355,89.365,297599994.0
2005-03-30 06:47:00,89.348,89.377,89.34,89.342,191799999.0
2005-03-30 06:48:00,89.344,89.379,89.344,89.379,209799999.0
2005-03-30 06:49:00,89.369,89.389,89.352,89.352,272300003.0
2005-03-30 06:50:00,89.33,89.375,89.33,89.353,254899997.0
2005-03-30 06:51:00,89.357,89.407,89.357,89.405,255899997.0
2005-03-30 06:52:00,89.393,89.415,89.372,89.394,191900002.0
2005-03-30 06:53:00,89.417,89.417,89.381,89.387,199799998.0
2005-03-30 06:54:00,89.399,89.418,89.383,89.387,305499996.0
2005-03-30 06:55:00,89.399,89.406,89.378,89.378,156300000.0
2005-03-30 06:56:00,89.427,89.429,89.389,89.389,318099998.0
2005-03-30 06:57:00,89.366,89.415,89.361,89.415,208900003.0
2005-03-30 06:58:00,89.42,89.43,89.4,89.416,261299997.0
2005-03-30 06:59:00,89.404,89.435,89.402,89.417,172200002.0
2005-03-30 07:00:00,89.429,89.429,89.386,89.403,180200000.0
2005-03-30 07:01:00,89.404,89.428,89.391,89.415,171699999.0
2005-03-30 07:02:00,89.422,89.434,89.401,89.415,288700000.0
2005-03-30 07:03:00,89.408,89.419,89.39,89.398,372999994.0
2005-03-30 07:04:00,89.392,89.421,89.385,89.416,318699998.0
2005-03-30 07:05:00,89.417,89.432,89.399,89.408,171299999.0
2005-03-30 07:06:00,89.432,89.436,89.388,89.395,284099997.0
2005-03-30 07:07:00,89.421,89.421,89.384,89.384,327300000.0
2005-03-30 07:08:00,89.421,89.421,89.384,89.384,143599999.0
2005-03-30 07:09:00,89.404,89.423,89.389,89.393,242800000.0
2005-03-30 07:10:00,89.4,89.429,89.394,89.411,271499999.0
2005-03-30 07:11:00,89.403,89.404,89.38,89.396,351199999.0
2005-03-30 07:12:00,89.381,89.407,89.378,89.4,265000000.0
2005-03-30 07:13:00,89.383,89.401,89.356,89.379,244900004.0
2005-03-30 07:14:00,89.402,89.414,89.378,89.39,394299997.0
2005-03-30 07:15:00,89.39,89.44,89.382,89.44,167300000.0
2005-03-30 07:16:00,89.402,89.415,89.383,89.4,206600000.0
2005-03-30 07:17:00,89.399,89.413,89.384,89.392,215800003.0
2005-03-30 07:18:00,89.413,89.425,89.376,89.382,203799997.0
2005-03-30 07:19:00,89.395,89.436,89.385,89.405,225999997.0
2005-03-30 07:20:00,89.411,89.425,89.394,89.398,172899997.0
2005-03-30 07:21:00,89.435,89.439,89.388,89.388,103699999.0
2005-03-30 07:22:00,89.41,89.424,89.4,89.408,311199997.0
2005-03-30 07:23:00,89.408,89.431,89.38,89.41,218399998.0
2005-03-30 07:24:00,89.413,89.445,89.405,89.412,260499997.0
2005-03-30 07:25:00,89.409,89.439,89.408,89.428,208800003.0
2005-03-30 07:26:00,89.442,89.442,89.388,89.405,265100001.0
2005-03-30 07:27:00,89.405,89.441,89.39,89.411,183799997.0
2005-03-30 07:28:00,89.409,89.433,89.394,89.411,256800005.0
2005-03-30 07:29:00,89.448,89.448,89.404,89.409,233900001.0
2005-03-30 07:30:00,89.393,89.43,89.382,89.422,334199997.0
2005-03-30 07:31:00,89.416,89.427,89.398,89.416,279999999.0
2005-03-30 07:32:00,89.41,89.436,89.396,89.4,323399999.0
2005-03-30 07:33:00,89.409,89.42,89.378,89.418,191899998.0
2005-03-30 07:34:00,89.399,89.423,89.385,89.39,183899997.0
2005-03-30 07:35:00,89.42,89.424,89.397,89.41,395699999.0
2005-03-30 07:36:00,89.427,89.433,89.4,89.421,161699998.0
2005-03-30 07:37:00,89.412,89.435,89.402,89.417,160300000.0
2005-03-30 07:38:00,89.395,89.421,89.382,89.395,273100000.0
2005-03-30 07:39:00,89.393,89.419,89.376,89.419,306500000.0
2005-03-30 07:40:00,89.419,89.429,89.376,89.382,234399999.0
2005-03-30 07:41:00,89.402,89.431,89.4,89.402,103500000.0
2005-03-30 07:42:00,89.4,89.429,89.384,89.403,455300000.0
2005-03-30 07:43:00,89.415,89.426,89.391,89.406,311999996.0
2005-03-30 07:44:00,89.401,89.424,89.382,89.401,281200003.0
2005-03-30 07:45:00,89.392,89.428,89.392,89.405,189099999.0
2005-03-30 07:46:00,89.438,89.439,89.402,89.424,240800001.0
2005-03-30 07:47:00,89.419,89.427,89.395,89.42,139899999.0
2005-03-30 07:48:00,89.416,89.435,89.393,89.393,330699995.0
2005-03-30 07:49:00,89.387,89.411,89.387,89.409,169000001.0
2005-03-30 07:50:00,89.391,89.418,89.374,89.382,227400002.0
2005-03-30 07:51:00,89.388,89.405,89.371,89.389,163600000.0
2005-03-30 07:52:00,89.38,89.414,89.379,89.392,155900002.0
2005-03-30 07:53:00,89.389,89.411,89.382,89.398,208399996.0
2005-03-30 07:54:00,89.382,89.417,89.38,89.413,230599998.0
2005-03-30 07:55:00,89.415,89.429,89.391,89.403,203900000.0
2005-03-30 07:56:00,89.412,89.457,89.412,89.435,207999998.0
2005-03-30 07:57:00,89.449,89.463,89.431,89.443,156800002.0
2005-03-30 07:58:00,89.426,89.458,89.424,89.431,258200002.0
2005-03-30 07:59:00,89.43,89.459,89.421,89.44,365799998.0
2005-03-30 08:00:00,89.445,89.46,89.424,89.438,296100001.0
2005-03-30 08:01:00,89.456,89.462,89.415,89.415,248399993.0
2005-03-30 08:02:00,89.445,89.449,89.417,89.441,322299997.0
2005-03-30 08:03:00,89.422,89.452,89.412,89.425,437000006.0
2005-03-30 08:04:00,89.437,89.457,89.426,89.44,314899998.0
2005-03-30 08:05:00,89.44,89.443,89.405,89.409,190499998.0
2005-03-30 08:06:00,89.422,89.44,89.403,89.403,170100002.0
2005-03-30 08:07:00,89.404,89.414,89.386,89.393,231899997.0
2005-03-30 08:08:00,89.405,89.426,89.393,89.402,192099998.0
2005-03-30 08:09:00,89.385,89.438,89.385,89.43,137799999.0
2005-03-30 08:10:00,89.413,89.442,89.412,89.412,360900005.0
2005-03-30 08:11:00,89.462,89.462,89.388,89.4,206899996.0
2005-03-30 08:12:00,89.397,89.421,89.375,89.395,287199999.0
2005-03-30 08:13:00,89.41,89.424,89.385,89.407,234699996.0
2005-03-30 08:14:00,89.423,89.436,89.403,89.403,273199998.0
2005-03-30 08:15:00,89.438,89.465,89.432,89.45,88399999.0
2005-03-30 08:16:00,89.451,89.485,89.451,89.464,212400002.0
2005-03-30 08:17:00,89.466,89.487,89.458,89.458,202200003.0
2005-03-30 08:18:00,89.448,89.467,89.438,89.44,261400003.0
2005-03-30 08:19:00,89.463,89.479,89.437,89.449,168999996.0
2005-03-30 08:20:00,89.455,89.473,89.446,89.455,169300001.0
2005-03-30 08:21:00,89.441,89.461,89.426,89.446,147900000.0
2005-03-30 08:22:00,89.443,89.475,89.442,89.457,171400000.0
2005-03-30 08:23:00,89.438,89.487,89.436,89.487,137699998.0
2005-03-30 08:24:00,89.46,89.476,89.436,89.453,269000003.0
2005-03-30 08:25:00,89.469,89.471,89.436,89.468,215400000.0
2005-03-30 08:26:00,89.477,89.477,89.43,89.43,125499998.0
2005-03-30 08:27:00,89.44,89.472,89.428,89.44,326599997.0
2005-03-30 08:28:00,89.423,89.468,89.423,89.468,267000002.0
2005-03-30 08:29:00,89.456,89.476,89.446,89.462,218800003.0
2005-03-30 08:30:00,89.462,89.476,89.451,89.475,197799998.0
2005-03-30 08:31:00,89.466,89.486,89.446,89.458,139099998.0
2005-03-30 08:32:00,89.472,89.484,89.452,89.47,276300002.0
2005-03-30 08:33:00,89.485,89.499,89.46,89.48,242699997.0
2005-03-30 08:34:00,89.502,89.502,89.475,89.48,174100000.0
2005-03-30 08:35:00,89.466,89.496,89.464,89.493,227200002.0
2005-03-30 08:36:00,89.49,89.501,89.47,89.472,487900005.0
2005-03-30 08:37:00,89.454,89.493,89.454,89.46,298100001.0
2005-03-30 08:38:00,89.48,89.486,89.448,89.477,258399997.0
2005-03-30 08:39:00,89.475,89.51,89.473,89.49,324900002.0
2005-03-30 08:40:00,89.467,89.501,89.458,89.472,234300000.0
2005-03-30 08:41:00,89.474,89.484,89.445,89.482,248500000.0
2005-03-30 08:42:00,89.483,89.495,89.452,89.477,180700000.0
2005-03-30 08:43:00,89.455,89.479,89.432,89.462,227999996.0
2005-03-30 08:44:00,89.488,89.529,89.461,89.5,152699997.0
2005-03-30 08:45:00,89.522,89.557,89.51,89.557,191899999.0
2005-03-30 08:46:00,89.559,89.575,89.541,89.566,267900002.0
2005-03-30 08:47:00,89.556,89.592,89.538,89.569,162999999.0
2005-03-30 08:48:00,89.582,89.595,89.555,89.559,307900005.0
2005-03-30 08:49:00,89.555,89.575,89.54,89.551,178199998.0
2005-03-30 08:50:00,89.549,89.592,89.549,89.579,294099996.0
2005-03-30 08:51:00,89.589,89.602,89.535,89.535,311199998.0
2005-03-30 08:52:00,89.564,89.584,89.558,89.573,275399998.0
2005-03-30 08:53:00,89.558,89.622,89.538,89.613,212199996.0
2005-03-30 08:54:00,89.587,89.624,89.583,89.585,285499999.0
2005-03-30 08:55:00,89.576,89.618,89.57,89.6,329100003.0
2005-03-30 08:56:00,89.593,89.605,89.559,89.559,263400006.0
2005-03-30 08:57:00,89.59,89.599,89.565,89.569,332199996.0
2005-03-30 08:58:00,89.572,89.585,89.551,89.573,294300001.0
2005-03-30 08:59:00,89.568,89.601,89.564,89.581,166299997.0
2005-03-30 09:00:00,89.594,89.613,89.574,89.6,364299999.0
2005-03-30 09:01:00,89.562,89.605,89.546,89.552,184299997.0
2005-03-30 09:02:00,89.517,89.544,89.509,89.527,212099999.0
2005-03-30 09:03:00,89.523,89.53,89.498,89.506,265399999.0
2005-03-30 09:04:00,89.5,89.535,89.5,89.522,320400002.0
2005-03-30 09:05:00,89.506,89.533,89.488,89.504,222600001.0
2005-03-30 09:06:00,89.519,89.53,89.485,89.485,160099998.0
2005-03-30 09:07:00,89.523,89.54,89.51,89.511,247499999.0
2005-03-30 09:08:00,89.512,89.56,89.512,89.526,284499994.0
2005-03-30 09:09:00,89.519,89.541,89.503,89.524,127599999.0
2005-03-30 09:10:00,89.515,89.525,89.484,89.503,242300000.0
2005-03-30 09:11:00,89.525,89.541,89.502,89.524,235700001.0
2005-03-30 09:12:00,89.549,89.555,89.503,89.508,225599997.0
2005-03-30 09:13:00,89.517,89.518,89.478,89.497,333100005.0
2005-03-30 09:14:00,89.477,89.525,89.476,89.509,200699998.0
2005-03-30 09:15:00,89.535,89.553,89.507,89.525,297899996.0
2005-03-30 09:16:00,89.531,89.559,89.513,89.538,219499998.0
2005-03-30 09:17:00,89.537,89.559,89.504,89.523,171000002.0
2005-03-30 09:18:00,89.508,89.562,89.502,89.555,198400001.0
2005-03-30 09:19:00,89.535,89.554,89.526,89.532,147800002.0
2005-03-30 09:20:00,89.53,89.544,89.499,89.518,275899997.0
2005-03-30 09:21:00,89.532,89.542,89.502,89.502,225399999.0
2005-03-30 09:22:00,89.517,89.538,89.499,89.522,192200000.0
2005-03-30 09:23:00,89.512,89.53,89.505,89.524,351800000.0
2005-03-30 09:24:00,89.539,89.539,89.5,89.505,246900000.0
2005-03-30 09:25:00,89.528,89.545,89.495,89.516,445599998.0
2005-03-30 09:26:00,89.511,89.538,89.501,89.502,291299999.0
2005-03-30 09:27:00,89.517,89.541,89.506,89.522,292599997.0
2005-03-30 09:28:00,89.532,89.538,89.508,89.519,245100003.0
2005-03-30 09:29:00,89.536,89.547,89.518,89.53,255699998.0
2005-03-30 09:30:00,89.54,89.546,89.506,89.526,192600001.0
2005-03-30 09:31:00,89.535,89.536,89.501,89.511,344699997.0
2005-03-30 09:32:00,89.525,89.542,89.507,89.527,317699999.0
2005-03-30 09:33:00,89.555,89.562,89.518,89.532,171100001.0
2005-03-30 09:34:00,89.526,89.569,89.526,89.56,193600001.0
2005-03-30 09:35:00,89.531,89.55,89.514,89.517,256299996.0
2005-03-30 09:36:00,89.547,89.554,89.512,89.512,274399997.0
2005-03-30 09:37:00,89.513,89.545,89.503,89.523,334400000.0
2005-03-30 09:38:00,89.512,89.568,89.512,89.539,264899996.0
2005-03-30 09:39:00,89.535,89.546,89.51,89.526,225099998.0
2005-03-30 09:40:00,89.528,89.547,89.508,89.532,178800000.0
2005-03-30 09:41:00,89.521,89.54,89.492,89.523,209999996.0
2005-03-30 09:42:00,89.534,89.537,89.503,89.521,268000004.0
2005-03-30 09:43:00,89.502,89.527,89.482,89.502,198300002.0
2005-03-30 09:44:00,89.535,89.54,89.505,89.505,260600000.0
2005-03-30 09:45:00,89.529,89.54,89.519,89.533,279999998.0
2005-03-30 09:46:00,89.509,89.532,89.498,89.515,84200000.0
2005-03-30 09:47:00,89.509,89.522,89.489,89.512,193999998.0
2005-03-30 09:48:00,89.485,89.518,89.484,89.514,251600001.0
2005-03-30 09:49:00,89.485,89.526,89.484,89.501,229600003.0
2005-03-30 09:50:00,89.509,89.541,89.507,89.527,391000001.0
2005-03-30 09:51:00,89.496,89.527,89.492,89.511,294499999.0
2005-03-30 09:52:00,89.498,89.522,89.479,89.489,319300000.0
2005-03-30 09:53:00,89.493,89.512,89.474,89.503,206100000.0
2005-03-30 09:54:00,89.5,89.531,89.477,89.523,277199995.0
2005-03-30 09:55:00,89.503,89.546,89.503,89.536,177100001.0
2005-03-30 09:56:00,89.524,89.56,89.522,89.56,217800000.0
2005-03-30 09:57:00,89.541,89.574,89.541,89.565,364000001.0
2005-03-30 09:58:00,89.57,89.57,89.515,89.538,121299999.0
2005-03-30 09:59:00,89.575,89.575,89.534,89.572,214299999.0
2005-03-30 10:00:00,89.538,89.57,89.527,89.547,284400003.0
2005-03-30 10:01:00,89.571,89.585,89.542,89.562,221699999.0
2005-03-30 10:02:00,89.579,89.592,89.562,89.567,267699995.0
2005-03-30 10:03:00,89.561,89.594,89.547,89.573,259500001.0
2005-03-30 10:04:00,89.559,89.583,89.53,89.545,330100003.0
2005-03-30 10:05:00,89.585,89.602,89.552,89.559,249900002.0
2005-03-30 10:06:00,89.59,89.594,89.564,89.58,236099999.0
2005-03-30 10:07:00,89.554,89.589,89.554,89.558,154999997.0
2005-03-30 10:08:00,89.552,89.579,89.55,89.563,272300006.0
2005-03-30 10:09:00,89.557,89.571,89.542,89.548,300400000.0
2005-03-30 10:10:00,89.549,89.589,89.549,89.579,283699997.0
2005-03-30 10:11:00,89.545,89.581,89.543,89.581,198100001.0
2005-03-30 10:12:00,89.579,89.584,89.541,89.541,212299998.0
2005-03-30 10:13:00,89.577,89.577,89.543,89.561,254999998.0
2005-03-30 10:14:00,89.56,89.568,89.53,89.533,257900001.0
2005-03-30 10:15:00,89.538,89.57,89.529,89.561,90500000.0
2005-03-30 10:16:00,89.535,89.576,89.535,89.565,269999996.0
2005-03-30 10:17:00,89.564,89.579,89.541,89.545,335999998.0
2005-03-30 10:18:00,89.554,89.564,89.529,89.537,220399997.0
2005-03-30 10:19:00,89.535,89.583,89.535,89.583,265799999.0
2005-03-30 10:20:00,89.56,89.57,89.528,89.556,223099996.0
2005-03-30 10:21:00,89.554,89.568,89.538,89.568,195000001.0
2005-03-30 10:22:00,89.56,89.568,89.537,89.539,370099998.0
2005-03-30 10:23:00,89.554,89.554,89.524,89.536,267399997.0
2005-03-30 10:24:00,89.555,89.567,89.528,89.554,137499996.0
2005-03-30 10:25:00,89.526,89.573,89.52,89.536,230700000.0
2005-03-30 10:26:00,89.575,89.58,89.536,89.536,184700001.0
2005-03-30 10:27:00,89.558,89.585,89.535,89.563,296499997.0
2005-03-30 10:28:00,89.578,89.586,89.55,89.551,263499998.0
2005-03-30 10:29:00,89.544,89.588,89.544,89.577,195699999.0
2005-03-30 10:30:00,89.578,89.602,89.566,89.57,295599998.0
2005-03-30 10:31:00,89.582,89.593,89.537,89.576,264999998.0
2005-03-30 10:32:00,89.565,89.57,89.541,89.548,251399999.0
2005-03-30 10:33:00,89.538,89.559,89.523,89.532,194599997.0
2005-03-30 10:34:00,89.549,89.554,89.52,89.537,293299997.0
2005-03-30 10:35:00,89.544,89.559,89.515,89.543,228499999.0
2005-03-30 10:36:00,89.557,89.564,89.52,89.524,274999998.0
2005-03-30 10:37:00,89.521,89.555,89.52,89.536,343099996.0
2005-03-30 10:38:00,89.537,89.56,89.529,89.529,152599998.0
2005-03-30 10:39:00,89.535,89.552,89.519,89.542,187100000.0
2005-03-30 10:40:00,89.508,89.548,89.508,89.541,254699998.0
2005-03-30 10:41:00,89.524,89.548,89.521,89.521,277400004.0
2005-03-30 10:42:00,89.51,89.558,89.503,89.551,163200000.0
2005-03-30 10:43:00,89.525,89.564,89.501,89.508,217499996.0
2005-03-30 10:44:00,89.511,89.54,89.495,89.533,292999994.0
2005-03-30 10:45:00,89.548,89.588,89.53,89.574,300899998.0
2005-03-30 10:46:00,89.607,89.609,89.565,89.587,253700002.0
2005-03-30 10:47:00,89.583,89.603,89.569,89.591,212900001.0
2005-03-30 10:48:00,89.555,89.576,89.542,89.542,382699997.0
2005-03-30 10:49:00,89.548,89.584,89.545,89.575,308400000.0
2005-03-30 10:50:00,89.576,89.605,89.573,89.595,179899999.0
2005-03-30 10:51:00,89.593,89.643,89.589,89.631,188100003.0
2005-03-30 10:52:00,89.614,89.647,89.614,89.639,187999999.0
2005-03-30 10:53:00,89.636,89.662,89.623,89.649,191399999.0
2005-03-30 10:54:00,89.626,89.665,89.607,89.665,240500001.0
2005-03-30 10:55:00,89.645,89.674,89.645,89.673,251099999.0
2005-03-30 10:56:00,89.677,89.679,89.641,89.664,218700002.0
2005-03-30 10:57:00,89.659,89.691,89.654,89.688,210900002.0
2005-03-30 10:58:00,89.689,89.73,89.666,89.711,286699998.0
2005-03-30 10:59:00,89.704,89.743,89.698,89.712,207400001.0
2005-03-30 11:00:00,89.737,89.756,89.716,89.75,214399998.0
2005-03-30 11:01:00,89.774,89.779,89.751,89.761,167399998.0
2005-03-30 11:02:00,89.785,89.792,89.742,89.742,197999998.0
2005-03-30 11:03:00,89.769,89.775,89.745,89.775,220900004.0
2005-03-30 11:04:00,89.775,89.796,89.757,89.779,243599999.0
2005-03-30 11:05:00,89.774,89.826,89.774,89.797,309499996.0
2005-03-30 11:06:00,89.795,89.826,89.791,89.811,162500003.0
2005-03-30 11:07:00,89.819,89.827,89.784,89.805,379000001.0
2005-03-30 11:08:00,89.764,89.824,89.764,89.814,265699995.0
2005-03-30 11:09:00,89.815,89.843,89.796,89.808,197599998.0
2005-03-30 11:10:00,89.795,89.811,89.776,89.777,238600001.0
2005-03-30 11:11:00,89.765,89.797,89.74,89.752,341499998.0
2005-03-30 11:12:00,89.766,89.774,89.737,89.76,196100000.0
2005-03-30 11:13:00,89.764,89.777,89.746,89.758,187300000.0
2005-03-30 11:14:00,89.768,89.781,89.745,89.765,224200001.0
2005-03-30 11:15:00,89.751,89.781,89.73,89.781,402599995.0
2005-03-30 11:16:00,89.775,89.792,89.756,89.769,175199997.0
2005-03-30 11:17:00,89.777,89.779,89.746,89.764,198700001.0
2005-03-30 11:18:00,89.748,89.768,89.736,89.756,359900000.0
2005-03-30 11:19:00,89.743,89.767,89.727,89.764,276000002.0
2005-03-30 11:20:00,89.738,89.758,89.732,89.754,393500000.0
2005-03-30 11:21:00,89.747,89.774,89.738,89.748,256899996.0
2005-03-30 11:22:00,89.733,89.765,89.733,89.763,196699999.0
2005-03-30 11:23:00,89.748,89.767,89.718,89.727,97900000.0
2005-03-30 11:24:00,89.71,89.722,89.692,89.692,199500001.0
2005-03-30 11:25:00,89.712,89.735,89.689,89.713,257500003.0
2005-03-30 11:26:00,89.702,89.721,89.671,89.694,413199999.0
2005-03-30 11:27:00,89.689,89.707,89.663,89.679,246999998.0
2005-03-30 11:28:00,89.675,89.692,89.661,89.683,249899999.0
2005-03-30 11:29:00,89.671,89.697,89.654,89.674,171600000.0
2005-03-30 11:30:00,89.654,89.68,89.612,89.653,358900001.0
2005-03-30 11:31:00,89.654,89.674,89.625,89.645,265500000.0
2005-03-30 11:32:00,89.655,89.664,89.61,89.627,370500001.0
2005-03-30 11:33:00,89.601,89.64,89.588,89.6,253899998.0
2005-03-30 11:34:00,89.62,89.654,89.62,89.654,291599997.0
2005-03-30 11:35:00,89.66,89.673,89.641,89.659,362600004.0
2005-03-30 11:36:00,89.659,89.663,89.629,89.629,290499998.0
2005-03-30 11:37:00,89.641,89.676,89.641,89.642,289800001.0
2005-03-30 11:38:00,89.638,89.674,89.635,89.674,218399998.0
2005-03-30 11:39:00,89.68,89.692,89.65,89.656,214699997.0
2005-03-30 11:40:00,89.664,89.685,89.632,89.685,336299998.0
2005-03-30 11:41:00,89.668,89.68,89.648,89.665,321899996.0
2005-03-30 11:42:00,89.661,89.691,89.63,89.642,331800002.0
2005-03-30 11:43:00,89.641,89.68,89.637,89.676,199299998.0
2005-03-30 11:44:00,89.672,89.719,89.672,89.718,145800001.0
2005-03-30 11:45:00,89.679,89.714,89.679,89.696,307099998.0
2005-03-30 11:46:00,89.666,89.696,89.666,89.69,268299997.0
2005-03-30 11:47:00,89.704,89.715,89.686,89.698,185299998.0
2005-03-30 11:48:00,89.706,89.735,89.688,89.722,327600003.0
2005-03-30 11:49:00,89.706,89.736,89.689,89.699,359800000.0
2005-03-30 11:50:00,89.716,89.756,89.716,89.735,236800002.0
2005-03-30 11:51:00,89.733,89.759,89.713,89.713,245500002.0
2005-03-30 11:52:00,89.706,89.722,89.677,89.689,329599999.0
2005-03-30 11:53:00,89.685,89.698,89.658,89.695,351999999.0
2005-03-30 11:54:00,89.683,89.687,89.657,89.659,212899999.0
2005-03-30 11:55:00,89.7,89.7,89.645,89.66,260100002.0
2005-03-30 11:56:00,89.625,89.662,89.621,89.65,213399998.0
2005-03-30 11:57:00,89.637,89.637,89.594,89.596,240699998.0
2005-03-30 11:58:00,89.608,89.668,89.593,89.645,214299999.0
2005-03-30 11:59:00,89.672,89.683,89.647,89.658,323800003.0
2005-03-30 12:00:00,89.656,89.689,89.648,89.689,278900004.0
2005-03-30 12:01:00,89.689,89.698,89.655,89.661,261399998.0
2005-03-30 12:02:00,89.687,89.687,89.65,89.659,140599998.0
2005-03-30 12:03:00,89.653,89.682,89.637,89.66,401800002.0
2005-03-30 12:04:00,89.668,89.669,89.634,89.642,306599999.0
2005-03-30 12:05:00,89.659,89.669,89.634,89.655,414200002.0
2005-03-30 12:06:00,89.652,89.668,89.639,89.654,258300006.0
2005-03-30 12:07:00,89.659,89.682,89.642,89.65,409499999.0
2005-03-30 12:08:00,89.656,89.674,89.638,89.651,165899999.0
2005-03-30 12:09:00,89.664,89.685,89.648,89.657,152199995.0
2005-03-30 12:10:00,89.661,89.684,89.657,89.68,246100000.0
2005-03-30 12:11:00,89.646,89.683,89.646,89.683,160499999.0
2005-03-30 12:12:00,89.663,89.689,89.642,89.647,236099994.0
2005-03-30 12:13:00,89.674,89.674,89.628,89.628,268799997.0
2005-03-30 12:14:00,89.643,89.669,89.638,89.651,228800000.0
2005-03-30 12:15:00,89.665,89.683,89.645,89.65,237500000.0
2005-03-30 12:16:00,89.648,89.676,89.648,89.671,182900000.0
2005-03-30 12:17:00,89.665,89.71,89.665,89.692,174400001.0
2005-03-30 12:18:00,89.673,89.693,89.658,89.678,204799999.0
2005-03-30 12:19:00,89.675,89.694,89.659,89.671,207600000.0
2005-03-30 12:20:00,89.672,89.699,89.664,89.679,253100000.0
2005-03-30 12:21:00,89.677,89.697,89.653,89.673,288200003.0
2005-03-30 12:22:00,89.641,89.688,89.641,89.664,252500002.0
2005-03-30 12:23:00,89.676,89.679,89.64,89.668,202700000.0
2005-03-30 12:24:00,89.668,89.692,89.651,89.673,231900000.0
2005-03-30 12:25:00,89.641,89.681,89.639,89.657,320800003.0
2005-03-30 12:26:00,89.673,89.688,89.658,89.67,398199999.0
2005-03-30 12:27:00,89.661,89.684,89.655,89.681,232899997.0
2005-03-30 12:28:00,89.672,89.686,89.646,89.649,418399997.0
2005-03-30 12:29:00,89.653,89.67,89.636,89.666,349399999.0
2005-03-30 12:30:00,89.654,89.669,89.624,89.624,241200001.0
2005-03-30 12:31:00,89.627,89.645,89.592,89.623,297900001.0
2005-03-30 12:32:00,89.652,89.66,89.618,89.63,321000004.0
2005-03-30 12:33:00,89.63,89.663,89.62,89.636,213399998.0
2005-03-30 12:34:00,89.659,89.678,89.641,89.659,307099999.0
2005-03-30 12:35:00,89.639,89.671,89.639,89.653,219300004.0
2005-03-30 12:36:00,89.659,89.68,89.641,89.648,239300001.0
2005-03-30 12:37:00,89.646,89.69,89.643,89.674,211199999.0
2005-03-30 12:38:00,89.673,89.691,89.652,89.676,187599998.0
2005-03-30 12:39:00,89.679,89.721,89.669,89.721,126100001.0
2005-03-30 12:40:00,89.72,89.726,89.692,89.694,218799996.0
2005-03-30 12:41:00,89.682,89.716,89.681,89.714,202699994.0
2005-03-30 12:42:00,89.709,89.715,89.677,89.695,385099999.0
2005-03-30 12:43:00,89.698,89.713,89.679,89.695,224899999.0
2005-03-30 12:44:00,89.675,89.709,89.668,89.694,247200000.0
2005-03-30 12:45:00,89.663,89.694,89.663,89.685,268899999.0
2005-03-30 12:46:00,89.674,89.691,89.656,89.661,277799998.0
2005-03-30 12:47:00,89.655,89.689,89.652,89.666,203799999.0
2005-03-30 12:48:00,89.676,89.685,89.657,89.657,410699998.0
2005-03-30 12:49:00,89.647,89.671,89.645,89.646,208199999.0
2005-03-30 12:50:00,89.656,89.669,89.641,89.642,247299998.0
2005-03-30 12:51:00,89.659,89.669,89.633,89.635,230599998.0
2005-03-30 12:52:00,89.624,89.656,89.618,89.642,292200005.0
2005-03-30 12:53:00,89.643,89.654,89.594,89.628,234800003.0
2005-03-30 12:54:00,89.656,89.675,89.636,89.655,335199996.0
2005-03-30 12:55:00,89.624,89.665,89.624,89.643,294599990.0
2005-03-30 12:56:00,89.639,89.645,89.609,89.645,270500000.0
2005-03-30 12:57:00,89.642,89.647,89.611,89.624,265100000.0
2005-03-30 12:58:00,89.642,89.651,89.624,89.629,325300001.0
2005-03-30 12:59:00,89.665,89.676,89.637,89.637,322000001.0
2005-03-30 13:00:00,89.676,89.706,89.665,89.704,298400000.0
2005-03-30 13:01:00,89.718,89.719,89.685,89.685,291300000.0
2005-03-30 13:02:00,89.688,89.707,89.671,89.688,331800002.0
2005-03-30 13:03:00,89.676,89.697,89.64,89.66,290600000.0
2005-03-30 13:04:00,89.682,89.702,89.661,89.681,178200000.0
2005-03-30 13:05:00,89.648,89.696,89.638,89.683,259199997.0
2005-03-30 13:06:00,89.694,89.705,89.664,89.69,183800001.0
2005-03-30 13:07:00,89.669,89.691,89.652,89.654,292599998.0
2005-03-30 13:08:00,89.688,89.7,89.661,89.68,286399998.0
2005-03-30 13:09:00,89.67,89.688,89.655,89.663,205600002.0
2005-03-30 13:10:00,89.668,89.705,89.664,89.697,260599996.0
2005-03-30 13:11:00,89.685,89.713,89.664,89.664,203800000.0
2005-03-30 13:12:00,89.68,89.705,89.659,89.69,266600000.0
2005-03-30 13:13:00,89.659,89.685,89.653,89.67,198099999.0
2005-03-30 13:14:00,89.663,89.672,89.638,89.643,213500000.0
2005-03-30 13:15:00,89.651,89.682,89.646,89.67,240599998.0
2005-03-30 13:16:00,89.677,89.691,89.656,89.679,325399999.0
2005-03-30 13:17:00,89.673,89.69,89.618,89.662,206000001.0
2005-03-30 13:18:00,89.671,89.683,89.659,89.665,278900000.0
2005-03-30 13:19:00,89.681,89.699,89.665,89.665,288299999.0
2005-03-30 13:20:00,89.679,89.684,89.65,89.673,268600001.0
2005-03-30 13:21:00,89.648,89.685,89.648,89.667,239800003.0
2005-03-30 13:22:00,89.669,89.687,89.653,89.655,240099997.0
2005-03-30 13:23:00,89.642,89.667,89.641,89.663,153999998.0
2005-03-30 13:24:00,89.675,89.684,89.642,89.642,218599999.0
2005-03-30 13:25:00,89.667,89.669,89.633,89.64,281399997.0
2005-03-30 13:26:00,89.651,89.666,89.632,89.666,246499994.0
2005-03-30 13:27:00,89.657,89.669,89.626,89.655,249200001.0
2005-03-30 13:28:00,89.663,89.69,89.652,89.67,155299999.0
2005-03-30 13:29:00,89.673,89.68,89.648,89.661,131800000.0
2005-03-30 13:30:00,89.658,89.675,89.636,89.654,239800000.0
2005-03-30 13:31:00,89.674,89.698,89.661,89.691,203099999.0
2005-03-30 13:32:00,89.684,89.692,89.651,89.657,245400000.0
2005-03-30 13:33:00,89.678,89.693,89.653,89.656,292099999.0
2005-03-30 13:34:00,89.694,89.705,89.656,89.67,140199999.0
2005-03-30 13:35:00,89.644,89.694,89.638,89.694,234799995.0
2005-03-30 13:36:00,89.681,89.696,89.669,89.685,126499998.0
2005-03-30 13:37:00,89.704,89.708,89.662,89.705,365699993.0
2005-03-30 13:38:00,89.702,89.702,89.662,89.662,209699997.0
2005-03-30 13:39:00,89.686,89.719,89.67,89.691,205600002.0
2005-03-30 13:40:00,89.702,89.704,89.66,89.662,169799999.0
2005-03-30 13:41:00,89.681,89.699,89.664,89.688,249700000.0
2005-03-30 13:42:00,89.679,89.697,89.662,89.683,236400002.0
2005-03-30 13:43:00,89.683,89.698,89.661,89.675,223399997.0
2005-03-30 13:44:00,89.683,89.702,89.666,89.68,267599999.0
2005-03-30 13:45:00,89.678,89.716,89.674,89.701,204199995.0
2005-03-30 13:46:00,89.706,89.726,89.69,89.715,219199996.0
2005-03-30 13:47:00,89.715,89.747,89.685,89.725,268799999.0
2005-03-30 13:48:00,89.708,89.73,89.697,89.724,244499997.0
2005-03-30 13:49:00,89.737,89.742,89.721,89.725,296399999.0
2005-03-30 13:50:00,89.761,89.771,89.734,89.754,339599996.0
2005-03-30 13:51:00,89.765,89.765,89.733,89.745,239400000.0
2005-03-30 13:52:00,89.752,89.775,89.731,89.747,218699999.0
2005-03-30 13:53:00,89.748,89.777,89.738,89.761,315899997.0
2005-03-30 13:54:00,89.752,89.79,89.739,89.775,256300000.0
2005-03-30 13:55:00,89.766,89.788,89.749,89.761,336900000.0
2005-03-30 13:56:00,89.763,89.784,89.75,89.76,210899998.0
2005-03-30 13:57:00,89.764,89.782,89.741,89.754,181100000.0
2005-03-30 13:58:00,89.76,89.774,89.735,89.752,247400002.0
2005-03-30 13:59:00,89.773,89.773,89.731,89.734,185399996.0
2005-03-30 14:00:00,89.769,89.77,89.738,89.754,278500000.0
2005-03-30 14:01:00,89.772,89.773,89.711,89.72,263399997.0
2005-03-30 14:02:00,89.689,89.731,89.684,89.705,218199999.0
2005-03-30 14:03:00,89.691,89.71,89.671,89.686,311900000.0
2005-03-30 14:04:00,89.658,89.675,89.626,89.64,375899996.0
2005-03-30 14:05:00,89.65,89.677,89.625,89.677,190900000.0
2005-03-30 14:06:00,89.685,89.696,89.666,89.669,188600000.0
2005-03-30 14:07:00,89.678,89.691,89.658,89.658,242799998.0
2005-03-30 14:08:00,89.69,89.69,89.644,89.658,166900000.0
2005-03-30 14:09:00,89.643,89.681,89.641,89.679,334600006.0
2005-03-30 14:10:00,89.644,89.669,89.634,89.652,253899999.0
2005-03-30 14:11:00,89.627,89.66,89.624,89.634,296799999.0
2005-03-30 14:12:00,89.644,89.666,89.634,89.657,253200001.0
2005-03-30 14:13:00,89.667,89.681,89.631,89.631,159500000.0
2005-03-30 14:14:00,89.622,89.659,89.619,89.659,218900001.0
2005-03-30 14:15:00,89.653,89.666,89.632,89.639,307399999.0
2005-03-30 14:16:00,89.646,89.655,89.626,89.637,413099998.0
2005-03-30 14:17:00,89.642,89.661,89.632,89.643,246300000.0
2005-03-30 14:18:00,89.635,89.674,89.629,89.658,297000001.0
2005-03-30 14:19:00,89.658,89.67,89.634,89.638,159900002.0
2005-03-30 14:20:00,89.677,89.684,89.62,89.626,356200002.0
2005-03-30 14:21:00,89.619,89.635,89.601,89.633,216800003.0
2005-03-30 14:22:00,89.602,89.646,89.596,89.612,187800003.0
2005-03-30 14:23:00,89.619,89.636,89.595,89.595,213299999.0
2005-03-30 14:24:00,89.603,89.63,89.592,89.604,176099998.0
2005-03-30 14:25:00,89.6,89.644,89.593,89.627,232900001.0
2005-03-30 14:26:00,89.605,89.626,89.585,89.605,188600002.0
2005-03-30 14:27:00,89.602,89.633,89.587,89.607,280599995.0
2005-03-30 14:28:00,89.615,89.623,89.57,89.57,330700004.0
2005-03-30 14:29:00,89.592,89.594,89.56,89.57,414499998.0
2005-03-30 14:30:00,89.583,89.599,89.558,89.56,157000000.0
2005-03-30 14:31:00,89.575,89.606,89.537,89.6,398899997.0
2005-03-30 14:32:00,89.615,89.632,89.585,89.585,270700004.0
2005-03-30 14:33:00,89.562,89.605,89.561,89.562,313399999.0
2005-03-30 14:34:00,89.577,89.59,89.555,89.559,261999998.0
2005-03-30 14:35:00,89.582,89.603,89.575,89.584,315799998.0
2005-03-30 14:36:00,89.582,89.606,89.56,89.571,219500004.0
2005-03-30 14:37:00,89.592,89.602,89.568,89.578,206799999.0
2005-03-30 14:38:00,89.567,89.589,89.558,89.558,263800002.0
2005-03-30 14:39:00,89.596,89.6,89.572,89.581,203700000.0
2005-03-30 14:40:00,89.594,89.615,89.581,89.592,218399998.0
2005-03-30 14:41:00,89.594,89.609,89.575,89.587,278500005.0
2005-03-30 14:42:00,89.593,89.608,89.572,89.608,241699994.0
2005-03-30 14:43:00,89.6,89.612,89.573,89.597,140000000.0
2005-03-30 14:44:00,89.619,89.621,89.588,89.609,185299998.0
2005-03-30 14:45:00,89.622,89.629,89.592,89.618,266299997.0
2005-03-30 14:46:00,89.59,89.694,89.59,89.694,191700001.0
2005-03-30 14:47:00,89.676,89.692,89.652,89.685,240199997.0
2005-03-30 14:48:00,89.673,89.692,89.643,89.653,168799997.0
2005-03-30 14:49:00,89.653,89.677,89.622,89.636,223799997.0
2005-03-30 14:50:00,89.624,89.657,89.614,89.635,408200004.0
2005-03-30 14:51:00,89.633,89.652,89.621,89.626,251000002.0
2005-03-30 14:52:00,89.655,89.664,89.61,89.623,239699997.0
2005-03-30 14:53:00,89.646,89.679,89.646,89.667,224700002.0
2005-03-30 14:54:00,89.653,89.675,89.639,89.667,237300002.0
2005-03-30 14:55:00,89.666,89.682,89.643,89.663,274199997.0
2005-03-30 14:56:00,89.676,89.688,89.655,89.688,217600001.0
2005-03-30 14:57:00,89.662,89.675,89.635,89.653,172200000.0
2005-03-30 14:58:00,89.643,89.672,89.637,89.645,184100000.0
2005-03-30 14:59:00,89.618,89.665,89.588,89.637,117599998.0
2005-03-30 15:00:00,89.663,89.669,89.641,89.643,147599998.0
2005-03-30 15:01:00,89.654,89.662,89.63,89.645,247499999.0
2005-03-30 15:02:00,89.617,89.663,89.617,89.647,275200001.0
2005-03-30 15:03:00,89.647,89.67,89.628,89.649,209799999.0
2005-03-30 15:04:00,89.649,89.663,89.63,89.649,264500001.0
2005-03-30 15:05:00,89.662,89.672,89.637,89.672,166999999.0
2005-03-30 15:06:00,89.652,89.697,89.652,89.665,347000000.0
2005-03-30 15:07:00,89.68,89.687,89.663,89.685,185300000.0
2005-03-30 15:08:00,89.683,89.683,89.646,89.655,156799999.0
2005-03-30 15:09:00,89.665,89.704,89.655,89.692,353100004.0
2005-03-30 15:10:00,89.682,89.695,89.668,89.69,249500001.0
2005-03-30 15:11:00,89.681,89.721,89.662,89.699,330100001.0
2005-03-30 15:12:00,89.702,89.714,89.681,89.695,251400001.0
2005-03-30 15:13:00,89.706,89.718,89.678,89.694,270599997.0
2005-03-30 15:14:00,89.707,89.71,89.681,89.687,173699998.0
2005-03-30 15:15:00,89.701,89.74,89.692,89.74,281399998.0
2005-03-30 15:16:00,89.729,89.745,89.707,89.707,301599999.0
2005-03-30 15:17:00,89.711,89.741,89.696,89.727,169700001.0
2005-03-30 15:18:00,89.746,89.746,89.702,89.718,168999999.0
2005-03-30 15:19:00,89.717,89.735,89.681,89.695,142800001.0
2005-03-30 15:20:00,89.683,89.716,89.674,89.691,282400003.0
2005-03-30 15:21:00,89.704,89.706,89.672,89.691,194700003.0
2005-03-30 15:22:00,89.677,89.725,89.638,89.725,247499995.0
2005-03-30 15:23:00,89.705,89.732,89.702,89.715,329800002.0
2005-03-30 15:24:00,89.713,89.722,89.694,89.698,325699999.0
2005-03-30 15:25:00,89.693,89.723,89.683,89.704,205400000.0
2005-03-30 15:26:00,89.695,89.724,89.688,89.719,152399999.0
2005-03-30 15:27:00,89.703,89.738,89.697,89.731,332099996.0
2005-03-30 15:28:00,89.708,89.715,89.673,89.673,285900001.0
2005-03-30 15:29:00,89.665,89.7,89.662,89.691,232900000.0
2005-03-30 15:30:00,89.661,89.683,89.643,89.647,286699997.0
2005-03-30 15:31:00,89.647,89.68,89.63,89.638,269900002.0
2005-03-30 15:32:00,89.636,89.667,89.636,89.656,277400002.0
2005-03-30 15:33:00,89.655,89.67,89.641,89.648,129999999.0
2005-03-30 15:34:00,89.681,89.681,89.623,89.637,228299999.0
2005-03-30 15:35:00,89.658,89.68,89.638,89.659,316599998.0
2005-03-30 15:36:00,89.68,89.686,89.666,89.684,220499996.0
2005-03-30 15:37:00,89.665,89.708,89.665,89.686,114000000.0
2005-03-30 15:38:00,89.71,89.711,89.675,89.702,270999995.0
2005-03-30 15:39:00,89.7,89.712,89.674,89.674,193399997.0
2005-03-30 15:40:00,89.726,89.729,89.682,89.729,232700002.0
2005-03-30 15:41:00,89.714,89.752,89.707,89.729,193000001.0
2005-03-30 15:42:00,89.738,89.738,89.705,89.718,125200002.0
2005-03-30 15:43:00,89.708,89.744,89.705,89.713,337900000.0
2005-03-30 15:44:00,89.7,89.735,89.687,89.735,312300001.0
2005-03-30 15:45:00,89.723,89.769,89.722,89.768,206899997.0
2005-03-30 15:46:00,89.761,89.794,89.749,89.785,313099997.0
2005-03-30 15:47:00,89.777,89.795,89.738,89.738,278000001.0
2005-03-30 15:48:00,89.76,89.771,89.745,89.747,208200000.0
2005-03-30 15:49:00,89.736,89.764,89.732,89.744,154700001.0
2005-03-30 15:50:00,89.767,89.77,89.73,89.735,319699999.0
2005-03-30 15:51:00,89.745,89.77,89.73,89.733,355300000.0
2005-03-30 15:52:00,89.763,89.773,89.734,89.77,302599998.0
2005-03-30 15:53:00,89.769,89.783,89.743,89.758,250999997.0
2005-03-30 15:54:00,89.771,89.782,89.745,89.762,164999998.0
2005-03-30 15:55:00,89.768,89.784,89.742,89.753,312000005.0
2005-03-30 15:56:00,89.773,89.793,89.746,89.782,132899999.0
2005-03-30 15:57:00,89.788,89.818,89.783,89.8,316199996.0
2005-03-30 15:58:00,89.783,89.819,89.776,89.817,182299998.0
2005-03-30 15:59:00,89.796,89.83,89.795,89.821,279299999.0
2005-03-30 16:00:00,89.795,89.831,89.795,89.817,299900006.0
2005-03-30 16:01:00,89.806,89.842,89.799,89.823,196799999.0
2005-03-30 16:02:00,89.829,89.856,89.815,89.831,284799998.0
2005-03-30 16:03:00,89.841,89.867,89.823,89.841,271000000.0
2005-03-30 16:04:00,89.871,89.924,89.871,89.902,418399993.0
2005-03-30 16:05:00,89.888,89.909,89.867,89.89,270000001.0
2005-03-30 16:06:00,89.892,89.9,89.858,89.87,206600002.0
2005-03-30 16:07:00,89.867,89.897,89.843,89.897,232299999.0
2005-03-30 16:08:00,89.893,89.92,89.89,89.911,127199999.0
2005-03-30 16:09:00,89.878,89.896,89.849,89.859,200100001.0
2005-03-30 16:10:00,89.862,89.873,89.843,89.858,329900000.0
2005-03-30 16:11:00,89.867,89.874,89.844,89.874,196799997.0
2005-03-30 16:12:00,89.865,89.895,89.854,89.857,235299993.0
2005-03-30 16:13:00,89.871,89.871,89.817,89.853,245099996.0
2005-03-30 16:14:00,89.845,89.871,89.836,89.87,173399998.0
2005-03-30 16:15:00,89.873,89.88,89.845,89.847,198700001.0
2005-03-30 16:16:00,89.877,89.898,89.866,89.866,139400000.0
2005-03-30 16:17:00,89.894,89.902,89.83,89.83,214300001.0
2005-03-30 16:18:00,89.858,89.874,89.843,89.859,306100003.0
2005-03-30 16:19:00,89.856,89.859,89.831,89.833,271699999.0
2005-03-30 16:20:00,89.86,89.866,89.819,89.83,157300001.0
2005-03-30 16:21:00,89.825,89.851,89.818,89.843,275100004.0
2005-03-30 16:22:00,89.836,89.858,89.812,89.843,233299998.0
2005-03-30 16:23:00,89.802,89.828,89.79,89.822,222999998.0
2005-03-30 16:24:00,89.813,89.829,89.793,89.815,296500002.0
2005-03-30 16:25:00,89.813,89.832,89.801,89.808,213699997.0
2005-03-30 16:26:00,89.842,89.842,89.804,89.823,206699999.0
2005-03-30 16:27:00,89.835,89.839,89.794,89.812,364399997.0
2005-03-30 16:28:00,89.843,89.843,89.814,89.814,167099999.0
2005-03-30 16:29:00,89.81,89.852,89.81,89.832,204300002.0
2005-03-30 16:30:00,89.83,89.844,89.811,89.82,497199998.0
2005-03-30 16:31:00,89.836,89.857,89.825,89.852,401699998.0
2005-03-30 16:32:00,89.844,89.844,89.804,89.812,167600001.0
2005-03-30 16:33:00,89.806,89.862,89.806,89.827,276000002.0
2005-03-30 16:34:00,89.829,89.86,89.818,89.836,284999998.0
2005-03-30 16:35:00,89.838,89.855,89.823,89.838,158400000.0
2005-03-30 16:36:00,89.849,89.865,89.818,89.85,339099992.0
2005-03-30 16:37:00,89.834,89.853,89.81,89.835,360299999.0
2005-03-30 16:38:00,89.846,89.868,89.811,89.833,217700000.0
2005-03-30 16:39:00,89.855,89.855,89.815,89.837,234799999.0
2005-03-30 16:40:00,89.833,89.846,89.813,89.817,382699996.0
2005-03-30 16:41:00,89.82,89.848,89.792,89.808,301899998.0
2005-03-30 16:42:00,89.817,89.832,89.783,89.812,226399998.0
2005-03-30 16:43:00,89.81,89.842,89.799,89.824,319100002.0
2005-03-30 16:44:00,89.815,89.847,89.805,89.837,225900001.0
2005-03-30 16:45:00,89.84,89.843,89.801,89.801,190999998.0
2005-03-30 16:46:00,89.79,89.822,89.789,89.812,246899999.0
2005-03-30 16:47:00,89.834,89.847,89.798,89.798,181399999.0
2005-03-30 16:48:00,89.818,89.837,89.798,89.812,224299997.0
2005-03-30 16:49:00,89.814,89.824,89.791,89.796,221399998.0
2005-03-30 16:50:00,89.801,89.827,89.783,89.8,264700003.0
2005-03-30 16:51:00,89.814,89.824,89.79,89.792,246099996.0
2005-03-30 16:52:00,89.771,89.814,89.77,89.792,407100003.0
2005-03-30 16:53:00,89.797,89.816,89.785,89.81,190999999.0
2005-03-30 16:54:00,89.807,89.817,89.766,89.775,229799999.0
2005-03-30 16:55:00,89.776,89.81,89.769,89.785,247799998.0
2005-03-30 16:56:00,89.794,89.825,89.788,89.792,236599999.0
2005-03-30 16:57:00,89.807,89.841,89.797,89.832,294400000.0
2005-03-30 16:58:00,89.849,89.853,89.814,89.816,133599997.0
2005-03-30 16:59:00,89.805,89.846,89.805,89.835,223399999.0
2005-03-30 17:00:00,89.824,89.851,89.808,89.821,309299998.0
2005-03-30 17:01:00,89.869,89.878,89.823,89.834,197999999.0
2005-03-30 17:02:00,89.833,89.854,89.813,89.837,192699999.0
2005-03-30 17:03:00,89.842,89.845,89.811,89.816,194399999.0
2005-03-30 17:04:00,89.863,89.863,89.813,89.813,208599998.0
2005-03-30 17:05:00,89.807,89.834,89.803,89.817,153700000.0
2005-03-30 17:06:00,89.808,89.829,89.793,89.793,258299992.0
2005-03-30 17:07:00,89.81,89.82,89.791,89.794,304299998.0
2005-03-30 17:08:00,89.811,89.829,89.79,89.808,316800006.0
2005-03-30 17:09:00,89.793,89.81,89.775,89.789,331200004.0
2005-03-30 17:10:00,89.785,89.803,89.748,89.757,185700000.0
2005-03-30 17:11:00,89.759,89.777,89.742,89.754,273099996.0
2005-03-30 17:12:00,89.784,89.798,89.741,89.748,250599998.0
2005-03-30 17:13:00,89.783,89.783,89.731,89.753,368800000.0
2005-03-30 17:14:00,89.752,89.768,89.729,89.758,372300001.0
2005-03-30 17:15:00,89.728,89.752,89.726,89.748,227099996.0
2005-03-30 17:16:00,89.728,89.755,89.725,89.741,330699993.0
2005-03-30 17:17:00,89.721,89.744,89.706,89.724,228000002.0
2005-03-30 17:18:00,89.722,89.739,89.71,89.717,147400002.0
2005-03-30 17:19:00,89.73,89.754,89.718,89.718,362899998.0
2005-03-30 17:20:00,89.719,89.749,89.719,89.749,123200002.0
2005-03-30 17:21:00,89.742,89.752,89.719,89.726,254299997.0
2005-03-30 17:22:00,89.765,89.766,89.727,89.727,291999997.0
2005-03-30 17:23:00,89.76,89.768,89.73,89.751,369999997.0
2005-03-30 17:24:00,89.74,89.8,89.74,89.749,148699998.0
2005-03-30 17:25:00,89.774,89.81,89.774,89.81,246000000.0
2005-03-30 17:26:00,89.802,89.816,89.785,89.8,170100000.0
2005-03-30 17:27:00,89.796,89.819,89.787,89.806,235800002.0
2005-03-30 17:28:00,89.803,89.822,89.782,89.794,264300000.0
2005-03-30 17:29:00,89.785,89.827,89.78,89.811,160500003.0
2005-03-30 17:30:00,89.817,89.824,89.791,89.798,174200000.0
2005-03-30 17:31:00,89.811,89.825,89.798,89.798,318999999.0
2005-03-30 17:32:00,89.811,89.835,89.79,89.828,253100003.0
2005-03-30 17:33:00,89.795,89.827,89.791,89.803,234399998.0
2005-03-30 17:34:00,89.849,89.853,89.824,89.832,216599999.0
2005-03-30 17:35:00,89.813,89.823,89.789,89.789,145800000.0
2005-03-30 17:36:00,89.792,89.802,89.775,89.788,208500000.0
2005-03-30 17:37:00,89.811,89.817,89.775,89.78,199399998.0
2005-03-30 17:38:00,89.797,89.808,89.756,89.756,286300000.0
2005-03-30 17:39:00,89.767,89.775,89.75,89.775,184700000.0
2005-03-30 17:40:00,89.75,89.78,89.748,89.766,279099997.0
2005-03-30 17:41:00,89.764,89.796,89.764,89.766,292999996.0
2005-03-30 17:42:00,89.758,89.786,89.755,89.777,276599996.0
2005-03-30 17:43:00,89.771,89.789,89.752,89.767,259399997.0
2005-03-30 17:44:00,89.73,89.755,89.728,89.753,167600002.0
2005-03-30 17:45:00,89.73,89.749,89.708,89.724,220600002.0
2005-03-30 17:46:00,89.745,89.763,89.728,89.74,254300001.0
2005-03-30 17:47:00,89.77,89.78,89.737,89.749,330599998.0
2005-03-30 17:48:00,89.769,89.782,89.742,89.75,225199999.0
2005-03-30 17:49:00,89.741,89.771,89.721,89.737,298000000.0
2005-03-30 17:50:00,89.755,89.775,89.738,89.763,284500002.0
2005-03-30 17:51:00,89.718,89.758,89.718,89.736,254399999.0
2005-03-30 17:52:00,89.723,89.733,89.696,89.717,283300001.0
2005-03-30 17:53:00,89.693,89.745,89.675,89.733,197700003.0
2005-03-30 17:54:00,89.704,89.724,89.693,89.724,157399999.0
2005-03-30 17:55:00,89.712,89.739,89.705,89.721,245199999.0
2005-03-30 17:56:00,89.712,89.728,89.674,89.679,126999999.0
2005-03-30 17:57:00,89.677,89.697,89.669,89.677,339200000.0
2005-03-30 17:58:00,89.701,89.702,89.657,89.663,188499997.0
2005-03-30 17:59:00,89.644,89.679,89.644,89.671,142200000.0
2005-03-30 18:00:00,89.66,89.661,89.62,89.62,296199997.0
2005-03-30 18:01:00,89.621,89.655,89.605,89.617,1918799990.0
2005-03-30 18:02:00,89.67,89.67,89.65,89.67,2096299990.0
2005-03-30 18:03:00,89.65,89.66,89.63,89.64,2096299990.0
2005-03-30 18:04:00,89.598,89.634,89.569,89.62,2096299990.0
2005-03-30 18:05:00,89.63,89.63,89.59,89.61,1925599993.0
2005-03-30 18:06:00,89.605,89.618,89.562,89.616,1925599993.0
2005-03-30 18:07:00,89.64,89.66,89.61,89.65,1852000003.0
2005-03-30 18:08:00,89.64,89.66,89.64,89.65,1852000003.0
2005-03-30 18:09:00,89.635,89.652,89.613,89.636,1852000003.0
2005-03-30 18:10:00,89.644,89.654,89.618,89.62,1873999998.0
2005-03-30 18:11:00,89.606,89.656,89.606,89.636,1027199996.0
2005-03-30 18:12:00,89.624,89.671,89.62,89.642,1184500002.0
2005-03-30 18:13:00,89.622,89.675,89.606,89.634,1775199993.0
2005-03-30 18:14:00,89.61,89.63,89.61,89.61,1145499998.0
2005-03-30 18:15:00,89.63,89.64,89.61,89.61,1145499998.0
2005-03-30 18:16:00,89.61,89.64,89.58,89.61,1145499998.0
2005-03-30 18:17:00,89.582,89.624,89.582,89.603,1145499998.0
2005-03-30 18:18:00,89.58,89.628,89.58,89.615,1153499999.0
2005-03-30 18:19:00,89.611,89.636,89.588,89.626,2081600002.0
2005-03-30 18:20:00,89.621,89.651,89.618,89.651,1680000005.0
2005-03-30 18:21:00,89.638,89.675,89.628,89.654,2034599996.0
2005-03-30 18:22:00,89.635,89.672,89.615,89.672,1219099998.0
2005-03-30 18:23:00,89.69,89.72,89.69,89.71,1926500004.0
2005-03-30 18:24:00,89.72,89.73,89.67,89.69,1926500004.0
2005-03-30 18:25:00,89.689,89.708,89.665,89.672,1926500004.0
2005-03-30 18:26:00,89.673,89.709,89.657,89.686,1849500003.0
2005-03-30 18:27:00,89.673,89.688,89.657,89.676,1251499989.0
2005-03-30 18:28:00,89.695,89.695,89.643,89.66,1260899990.0
2005-03-30 18:29:00,89.664,89.705,89.647,89.673,1277499993.0
2005-03-30 18:30:00,89.662,89.677,89.637,89.651,768499992.0
2005-03-30 18:31:00,89.657,89.666,89.611,89.657,1681800008.0
2005-03-30 18:32:00,89.67,89.7,89.66,89.68,1993200005.0
2005-03-30 18:33:00,89.69,89.7,89.66,89.68,1993200005.0
2005-03-30 18:34:00,89.626,89.667,89.608,89.639,1993200005.0
2005-03-30 18:35:00,89.629,89.667,89.615,89.658,1882300002.0
2005-03-30 18:36:00,89.636,89.676,89.614,89.619,915699995.0
2005-03-30 18:37:00,89.655,89.668,89.607,89.622,1013800002.0
2005-03-30 18:38:00,89.632,89.637,89.591,89.624,836499994.0
2005-03-30 18:39:00,89.638,89.654,89.616,89.624,956699998.0
2005-03-30 18:40:00,89.635,89.667,89.614,89.627,1570899984.0
2005-03-30 18:41:00,89.641,89.664,89.618,89.619,652599999.0
2005-03-30 18:42:00,89.634,89.649,89.602,89.608,1346299992.0
2005-03-30 18:43:00,89.634,89.658,89.616,89.622,538400002.0
2005-03-30 18:44:00,89.606,89.649,89.594,89.645,888100005.0
2005-03-30 18:45:00,89.614,89.648,89.61,89.648,709800000.0
2005-03-30 18:46:00,89.635,89.646,89.609,89.627,967099997.0
2005-03-30 18:47:00,89.619,89.648,89.607,89.613,275100001.0
2005-03-30 18:48:00,89.604,89.64,89.593,89.631,472899995.0
2005-03-30 18:49:00,89.634,89.65,89.591,89.611,830399993.0
2005-03-30 18:50:00,89.603,89.638,89.598,89.623,830799989.0
2005-03-30 18:51:00,89.61,89.648,89.61,89.625,1019199990.0
2005-03-30 18:52:00,89.624,89.631,89.584,89.586,1154700001.0
2005-03-30 18:53:00,89.607,89.632,89.594,89.63,1455099990.0
2005-03-30 18:54:00,89.632,89.651,89.606,89.609,1536700006.0
2005-03-30 18:55:00,89.628,89.644,89.607,89.632,1540199995.0
2005-03-30 18:56:00,89.652,89.687,89.646,89.686,300700000.0
2005-03-30 18:57:00,89.675,89.713,89.675,89.704,495699999.0
2005-03-30 18:58:00,89.67,89.686,89.65,89.663,1119199989.0
2005-03-30 18:59:00,89.665,89.677,89.636,89.643,1192899998.0
2005-03-30 19:00:00,89.652,89.679,89.633,89.647,250100000.0
2005-03-30 19:01:00,89.646,89.674,89.619,89.647,556299998.0
2005-03-30 19:02:00,89.638,89.675,89.638,89.675,262800000.0
2005-03-30 19:03:00,89.674,89.69,89.649,89.665,486199992.0
2005-03-30 19:04:00,89.644,89.663,89.613,89.626,528899993.0
2005-03-30 19:05:00,89.655,89.684,89.639,89.649,474199998.0
2005-03-30 19:06:00,89.681,89.689,89.645,89.648,1011399992.0
2005-03-30 19:07:00,89.649,89.678,89.643,89.661,1436099994.0
2005-03-30 19:08:00,89.663,89.686,89.646,89.66,1305400004.0
2005-03-30 19:09:00,89.654,89.69,89.64,89.67,910299998.0
2005-03-30 19:10:00,89.671,89.676,89.656,89.664,230000003.0
2005-03-30 19:11:00,89.668,89.694,89.652,89.653,585999996.0
2005-03-30 19:12:00,89.682,89.694,89.663,89.684,293099997.0
2005-03-30 19:13:00,89.683,89.704,89.662,89.68,302100002.0
2005-03-30 19:14:00,89.677,89.702,89.664,89.688,388200000.0
2005-03-30 19:15:00,89.688,89.697,89.662,89.671,1128700005.0
2005-03-30 19:16:00,89.685,89.704,89.65,89.67,545200002.0
2005-03-30 19:17:00,89.671,89.695,89.645,89.686,635499996.0
2005-03-30 19:18:00,89.676,89.703,89.655,89.672,633000005.0
2005-03-30 19:19:00,89.654,89.702,89.654,89.695,1056700006.0
2005-03-30 19:20:00,89.688,89.703,89.668,89.69,784600003.0
2005-03-30 19:21:00,89.677,89.707,89.658,89.698,862800002.0
2005-03-30 19:22:00,89.685,89.687,89.664,89.666,261900000.0
2005-03-30 19:23:00,89.661,89.692,89.654,89.655,1709800001.0
2005-03-30 19:24:00,89.675,89.704,89.645,89.691,624500001.0
2005-03-30 19:25:00,89.691,89.701,89.648,89.675,999500000.0
2005-03-30 19:26:00,89.683,89.71,89.656,89.674,1783499998.0
2005-03-30 19:27:00,89.674,89.674,89.634,89.634,1489400002.0
2005-03-30 19:28:00,89.681,89.682,89.651,89.66,1019099995.0
2005-03-30 19:29:00,89.702,89.702,89.656,89.663,373699997.0
2005-03-30 19:30:00,89.68,89.696,89.664,89.69,1051100005.0
2005-03-30 19:31:00,89.668,89.7,89.656,89.674,607299999.0
2005-03-30 19:32:00,89.689,89.711,89.656,89.688,1059399992.0
2005-03-30 19:33:00,89.675,89.699,89.664,89.698,767200002.0
2005-03-30 19:34:00,89.69,89.721,89.659,89.666,1209800000.0
2005-03-30 19:35:00,89.653,89.681,89.637,89.675,857799993.0
2005-03-30 19:36:00,89.681,89.702,89.666,89.672,702500000.0
2005-03-30 19:37:00,89.697,89.708,89.67,89.68,170799997.0
2005-03-30 19:38:00,89.67,89.702,89.658,89.684,670700002.0
2005-03-30 19:39:00,89.67,89.706,89.662,89.691,711199995.0
2005-03-30 19:40:00,89.684,89.706,89.657,89.66,784399994.0
2005-03-30 19:41:00,89.659,89.693,89.648,89.661,1347199996.0
2005-03-30 19:42:00,89.657,89.684,89.647,89.673,765199998.0
2005-03-30 19:43:00,89.68,89.705,89.66,89.684,483299995.0
2005-03-30 19:44:00,89.677,89.717,89.665,89.686,767899990.0
2005-03-30 19:45:00,89.701,89.711,89.664,89.677,416600002.0
2005-03-30 19:46:00,89.676,89.701,89.665,89.691,600400001.0
2005-03-30 19:47:00,89.685,89.703,89.659,89.688,302599998.0
2005-03-30 19:48:00,89.674,89.686,89.644,89.675,1060399991.0
2005-03-30 19:49:00,89.654,89.685,89.645,89.656,667099997.0
2005-03-30 19:50:00,89.656,89.693,89.644,89.688,588999995.0
2005-03-30 19:51:00,89.694,89.724,89.67,89.69,574800000.0
2005-03-30 19:52:00,89.693,89.752,89.693,89.743,502700000.0
2005-03-30 19:53:00,89.739,89.782,89.735,89.764,819299996.0
2005-03-30 19:54:00,89.761,89.786,89.746,89.764,605500000.0
2005-03-30 19:55:00,89.762,89.79,89.755,89.767,250499999.0
2005-03-30 19:56:00,89.787,89.799,89.75,89.761,392500002.0
2005-03-30 19:57:00,89.778,89.809,89.766,89.8,648999990.0
2005-03-30 19:58:00,89.792,89.809,89.759,89.779,1347400006.0
2005-03-30 19:59:00,89.782,89.813,89.765,89.791,922699996.0
2005-03-30 20:00:00,89.796,89.806,89.775,89.78,538300002.0
2005-03-30 20:01:00,89.808,89.816,89.776,89.785,483700001.0
2005-03-30 20:02:00,89.825,89.835,89.793,89.798,443399995.0
2005-03-30 20:03:00,89.816,89.84,89.783,89.802,614699999.0
2005-03-30 20:04:00,89.799,89.818,89.781,89.795,518999998.0
2005-03-30 20:05:00,89.784,89.815,89.776,89.791,434200003.0
2005-03-30 20:06:00,89.796,89.817,89.767,89.767,629800001.0
2005-03-30 20:07:00,89.82,89.82,89.782,89.796,368599995.0
2005-03-30 20:08:00,89.809,89.827,89.789,89.818,791700001.0
2005-03-30 20:09:00,89.82,89.82,89.796,89.8,714899992.0
2005-03-30 20:10:00,89.831,89.836,89.798,89.804,597499997.0
2005-03-30 20:11:00,89.825,89.843,89.791,89.813,1314999995.0
2005-03-30 20:12:00,89.815,89.831,89.787,89.787,1648299989.0
2005-03-30 20:13:00,89.801,89.818,89.778,89.792,918499998.0
2005-03-30 20:14:00,89.784,89.809,89.751,89.763,296699998.0
2005-03-30 20:15:00,89.735,89.769,89.725,89.756,1107400002.0
2005-03-30 20:16:00,89.755,89.776,89.728,89.743,1073700000.0
2005-03-30 20:17:00,89.739,89.769,89.73,89.733,295700001.0
2005-03-30 20:18:00,89.743,89.744,89.717,89.717,308700001.0
2005-03-30 20:19:00,89.71,89.749,89.701,89.728,1530200001.0
2005-03-30 20:20:00,89.728,89.728,89.696,89.697,1604200008.0
2005-03-30 20:21:00,89.719,89.735,89.703,89.707,360800001.0
2005-03-30 20:22:00,89.71,89.741,89.685,89.71,834400004.0
2005-03-30 20:23:00,89.698,89.71,89.674,89.681,828899998.0
2005-03-30 20:24:00,89.732,89.74,89.691,89.716,513799995.0
2005-03-30 20:25:00,89.738,89.738,89.689,89.689,669099999.0
2005-03-30 20:26:00,89.706,89.722,89.685,89.685,353099998.0
2005-03-30 20:27:00,89.727,89.753,89.694,89.727,1313099993.0
2005-03-30 20:28:00,89.732,89.755,89.697,89.699,1906899986.0
2005-03-30 20:29:00,89.75,89.76,89.73,89.75,1765999993.0
2005-03-30 20:30:00,89.75,89.75,89.71,89.71,1765999993.0
2005-03-30 20:31:00,89.696,89.724,89.657,89.71,1765999993.0
2005-03-30 20:32:00,89.696,89.724,89.675,89.705,2025799991.0
2005-03-30 20:33:00,89.707,89.736,89.679,89.736,786699999.0
2005-03-30 20:34:00,89.733,89.75,89.711,89.73,295799999.0
2005-03-30 20:35:00,89.735,89.74,89.688,89.688,483199997.0
2005-03-30 20:36:00,89.704,89.735,89.691,89.724,723999998.0
2005-03-30 20:37:00,89.722,89.746,89.698,89.718,564599995.0
2005-03-30 20:38:00,89.711,89.715,89.675,89.682,1474199992.0
2005-03-30 20:39:00,89.716,89.74,89.702,89.712,1192199992.0
2005-03-30 20:40:00,89.716,89.759,89.716,89.737,1530600001.0
2005-03-30 20:41:00,89.713,89.744,89.703,89.735,877799995.0
2005-03-30 20:42:00,89.717,89.736,89.683,89.69,930999996.0
2005-03-30 20:43:00,89.693,89.727,89.681,89.723,756600003.0
2005-03-30 20:44:00,89.722,89.723,89.677,89.723,1120799994.0
2005-03-30 20:45:00,89.703,89.735,89.7,89.7,1023200001.0
2005-03-30 20:46:00,89.716,89.735,89.695,89.711,897199993.0
2005-03-30 20:47:00,89.682,89.717,89.682,89.71,1148099996.0
2005-03-30 20:48:00,89.731,89.731,89.686,89.707,1009399995.0
2005-03-30 20:49:00,89.716,89.737,89.704,89.718,780999992.0
2005-03-30 20:50:00,89.698,89.728,89.68,89.695,1008899998.0
2005-03-30 20:51:00,89.678,89.7,89.667,89.7,659100001.0
2005-03-30 20:52:00,89.704,89.718,89.677,89.693,687000004.0
2005-03-30 20:53:00,89.691,89.721,89.66,89.696,1647199993.0
2005-03-30 20:54:00,89.695,89.715,89.669,89.694,426099994.0
2005-03-30 20:55:00,89.693,89.724,89.678,89.704,1016199996.0
2005-03-30 20:56:00,89.706,89.719,89.681,89.7,860299997.0
2005-03-30 20:57:00,89.73,89.743,89.69,89.699,1496899993.0
2005-03-30 20:58:00,89.72,89.73,89.71,89.71,2060299995.0
2005-03-30 20:59:00,89.706,89.725,89.664,89.681,2060299995.0
2005-03-30 21:00:00,89.72,89.73,89.71,89.72,727699999.0
2005-03-30 21:01:00,89.71,89.73,89.71,89.72,727699999.0
2005-03-30 21:02:00,89.689,89.703,89.664,89.685,727699999.0
2005-03-30 21:03:00,89.707,89.722,89.684,89.689,772900001.0
2005-03-30 21:04:00,89.684,89.713,89.678,89.694,464800002.0
2005-03-30 21:05:00,89.693,89.728,89.693,89.716,291199997.0
2005-03-30 21:06:00,89.707,89.728,89.683,89.687,674600001.0
2005-03-30 21:07:00,89.682,89.728,89.675,89.708,601699995.0
2005-03-30 21:08:00,89.687,89.708,89.674,89.689,479399997.0
2005-03-30 21:09:00,89.695,89.715,89.678,89.682,346099999.0
2005-03-30 21:10:00,89.673,89.712,89.666,89.688,394400001.0
2005-03-30 21:11:00,89.695,89.721,89.676,89.688,378800000.0
2005-03-30 21:12:00,89.689,89.701,89.661,89.679,585000002.0
2005-03-30 21:13:00,89.666,89.702,89.657,89.672,1142699999.0
2005-03-30 21:14:00,89.682,89.689,89.646,89.658,844899996.0
2005-03-30 21:15:00,89.671,89.688,89.648,89.658,997699992.0
2005-03-30 21:16:00,89.676,89.698,89.66,89.671,496500001.0
2005-03-30 21:17:00,89.696,89.696,89.645,89.659,1286400002.0
2005-03-30 21:18:00,89.657,89.703,89.65,89.671,797599999.0
2005-03-30 21:19:00,89.672,89.703,89.656,89.687,1097699995.0
2005-03-30 21:20:00,89.675,89.686,89.651,89.652,1627999987.0
2005-03-30 21:21:00,89.645,89.675,89.62,89.651,1796299999.0
2005-03-30 21:22:00,89.628,89.652,89.611,89.645,1592399990.0
2005-03-30 21:23:00,89.649,89.655,89.61,89.627,974099996.0
2005-03-30 21:24:00,89.632,89.65,89.604,89.633,947700002.0
2005-03-30 21:25:00,89.623,89.658,89.61,89.658,1330000008.0
2005-03-30 21:26:00,89.646,89.672,89.632,89.663,561400002.0
2005-03-30 21:27:00,89.641,89.665,89.632,89.662,349200001.0
2005-03-30 21:28:00,89.652,89.676,89.642,89.67,338499995.0
2005-03-30 21:29:00,89.675,89.677,89.638,89.654,666500001.0
2005-03-30 21:30:00,89.649,89.686,89.632,89.652,375700000.0
2005-03-30 21:31:00,89.667,89.675,89.637,89.668,272999999.0
2005-03-30 21:32:00,89.666,89.692,89.65,89.671,1550699994.0
2005-03-30 21:33:00,89.648,89.671,89.64,89.646,199499998.0
2005-03-30 21:34:00,89.647,89.675,89.617,89.634,559699999.0
2005-03-30 21:35:00,89.658,89.66,89.63,89.637,369900001.0
2005-03-30 21:36:00,89.664,89.673,89.637,89.642,253500001.0
2005-03-30 21:37:00,89.636,89.671,89.636,89.667,316600001.0
2005-03-30 21:38:00,89.653,89.679,89.65,89.672,495600005.0
2005-03-30 21:39:00,89.671,89.698,89.657,89.688,321400001.0
2005-03-30 21:40:00,89.688,89.706,89.656,89.687,452800000.0
2005-03-30 21:41:00,89.661,89.688,89.653,89.67,419100004.0
2005-03-30 21:42:00,89.698,89.706,89.671,89.671,636300002.0
2005-03-30 21:43:00,89.69,89.7,89.658,89.658,528099997.0
2005-03-30 21:44:00,89.678,89.698,89.66,89.698,1293799990.0
2005-03-30 21:45:00,89.69,89.691,89.654,89.654,1028100000.0
2005-03-30 21:46:00,89.7,89.711,89.664,89.664,584799999.0
2005-03-30 21:47:00,89.663,89.715,89.663,89.7,660599994.0
2005-03-30 21:48:00,89.69,89.718,89.681,89.705,333200003.0
2005-03-30 21:49:00,89.697,89.719,89.664,89.682,660899996.0
2005-03-30 21:50:00,89.702,89.715,89.678,89.688,233100001.0
2005-03-30 21:51:00,89.698,89.714,89.678,89.678,391499999.0
2005-03-30 21:52:00,89.675,89.711,89.669,89.703,655299997.0
2005-03-30 21:53:00,89.697,89.739,89.697,89.735,195600000.0
2005-03-30 21:54:00,89.699,89.712,89.684,89.708,173499998.0
2005-03-30 21:55:00,89.687,89.716,89.674,89.715,396300005.0
2005-03-30 21:56:00,89.71,89.74,89.699,89.722,522700000.0
2005-03-30 21:57:00,89.718,89.731,89.702,89.707,279699995.0
2005-03-30 21:58:00,89.713,89.737,89.699,89.726,235199999.0
2005-03-30 21:59:00,89.738,89.762,89.71,89.743,786599996.0
2005-03-30 22:00:00,89.722,89.754,89.691,89.723,701500000.0
2005-03-30 22:01:00,89.703,89.748,89.703,89.732,660099999.0
2005-03-30 22:02:00,89.739,89.759,89.701,89.711,1049599996.0
2005-03-30 22:03:00,89.715,89.729,89.701,89.706,126499999.0
2005-03-30 22:04:00,89.735,89.735,89.693,89.706,765000003.0
2005-03-30 22:05:00,89.702,89.735,89.697,89.717,285700002.0
2005-03-30 22:06:00,89.7,89.733,89.691,89.733,209200002.0
2005-03-30 22:07:00,89.727,89.731,89.697,89.702,277000003.0
2005-03-30 22:08:00,89.704,89.72,89.678,89.697,116999999.0
2005-03-30 22:09:00,89.679,89.712,89.668,89.683,499200003.0
2005-03-30 22:10:00,89.696,89.696,89.657,89.657,261800000.0
2005-03-30 22:11:00,89.674,89.704,89.661,89.695,230299999.0
2005-03-30 22:12:00,89.67,89.712,89.67,89.696,356500002.0
2005-03-30 22:13:00,89.678,89.703,89.656,89.678,541000003.0
2005-03-30 22:14:00,89.678,89.689,89.655,89.661,262100000.0
2005-03-30 22:15:00,89.671,89.676,89.631,89.638,442200000.0
2005-03-30 22:16:00,89.633,89.659,89.623,89.64,440199997.0
2005-03-30 22:17:00,89.659,89.663,89.628,89.629,343799997.0
2005-03-30 22:18:00,89.62,89.645,89.606,89.623,164300001.0
2005-03-30 22:19:00,89.635,89.647,89.615,89.619,258299999.0
2005-03-30 22:20:00,89.653,89.656,89.629,89.633,102400000.0
2005-03-30 22:21:00,89.632,89.648,89.615,89.622,245800000.0
2005-03-30 22:22:00,89.655,89.673,89.64,89.655,403699997.0
2005-03-30 22:23:00,89.641,89.664,89.615,89.65,242000000.0
2005-03-30 22:24:00,89.636,89.669,89.635,89.646,212800000.0
2005-03-30 22:25:00,89.645,89.664,89.628,89.642,353400001.0
2005-03-30 22:26:00,89.643,89.646,89.599,89.617,326000005.0
2005-03-30 22:27:00,89.627,89.65,89.605,89.614,802199996.0
2005-03-30 22:28:00,89.596,89.62,89.585,89.604,223299998.0
2005-03-30 22:29:00,89.606,89.615,89.572,89.572,278999999.0
2005-03-30 22:30:00,89.623,89.627,89.587,89.603,476600004.0
2005-03-30 22:31:00,89.59,89.624,89.575,89.592,382499994.0
2005-03-30 22:32:00,89.611,89.631,89.586,89.587,254899998.0
2005-03-30 22:33:00,89.617,89.625,89.571,89.583,419399998.0
2005-03-30 22:34:00,89.603,89.611,89.556,89.571,469799996.0
2005-03-30 22:35:00,89.573,89.579,89.552,89.557,258299995.0
2005-03-30 22:36:00,89.584,89.587,89.556,89.562,432399996.0
2005-03-30 22:37:00,89.585,89.594,89.567,89.571,345400004.0
2005-03-30 22:38:00,89.605,89.611,89.58,89.581,216599996.0
2005-03-30 22:39:00,89.588,89.593,89.56,89.565,323300001.0
2005-03-30 22:40:00,89.568,89.601,89.555,89.584,365099999.0
2005-03-30 22:41:00,89.562,89.597,89.561,89.577,319300000.0
2005-03-30 22:42:00,89.576,89.591,89.553,89.583,227999999.0
2005-03-30 22:43:00,89.573,89.595,89.546,89.555,617400004.0
2005-03-30 22:44:00,89.564,89.572,89.528,89.538,357999997.0
2005-03-30 22:45:00,89.541,89.576,89.528,89.556,471799995.0
2005-03-30 22:46:00,89.576,89.584,89.513,89.533,451200005.0
2005-03-30 22:47:00,89.532,89.578,89.532,89.578,324000001.0
2005-03-30 22:48:00,89.582,89.589,89.526,89.526,497999996.0
2005-03-30 22:49:00,89.561,89.595,89.543,89.558,453499998.0
2005-03-30 22:50:00,89.586,89.601,89.55,89.569,196700001.0
2005-03-30 22:51:00,89.524,89.578,89.524,89.532,775800000.0
2005-03-30 22:52:00,89.555,89.579,89.545,89.575,251599997.0
2005-03-30 22:53:00,89.56,89.578,89.515,89.548,423999997.0
2005-03-30 22:54:00,89.526,89.575,89.526,89.558,279800001.0
2005-03-30 22:55:00,89.553,89.582,89.537,89.55,374599993.0
2005-03-30 22:56:00,89.602,89.607,89.537,89.537,191600003.0
2005-03-30 22:57:00,89.553,89.577,89.526,89.557,182899996.0
2005-03-30 22:58:00,89.539,89.569,89.537,89.543,381599996.0
2005-03-30 22:59:00,89.569,89.569,89.487,89.499,381499993.0
2005-03-30 23:00:00,89.55,89.566,89.54,89.562,239699999.0
2005-03-30 23:01:00,89.556,89.565,89.529,89.537,324300001.0
2005-03-30 23:02:00,89.594,89.594,89.553,89.557,118400001.0
2005-03-30 23:03:00,89.568,89.594,89.556,89.568,183900002.0
2005-03-30 23:04:00,89.548,89.577,89.533,89.563,310899998.0
2005-03-30 23:05:00,89.559,89.587,89.543,89.587,214799995.0
2005-03-30 23:06:00,89.573,89.599,89.556,89.584,269399996.0
2005-03-30 23:07:00,89.576,89.587,89.551,89.564,169400000.0
2005-03-30 23:08:00,89.581,89.587,89.558,89.582,217399997.0
2005-03-30 23:09:00,89.58,89.58,89.541,89.568,232300004.0
2005-03-30 23:10:00,89.583,89.601,89.562,89.567,291100000.0
2005-03-30 23:11:00,89.578,89.601,89.562,89.57,235199996.0
2005-03-30 23:12:00,89.6,89.603,89.567,89.581,248599999.0
2005-03-30 23:13:00,89.597,89.611,89.583,89.596,186500004.0
2005-03-30 23:14:00,89.588,89.608,89.573,89.59,193099997.0
2005-03-30 23:15:00,89.604,89.628,89.572,89.572,275000002.0
2005-03-30 23:16:00,89.585,89.621,89.582,89.588,327399998.0
2005-03-30 23:17:00,89.577,89.599,89.561,89.583,323500001.0
2005-03-30 23:18:00,89.617,89.619,89.58,89.594,340399999.0
2005-03-30 23:19:00,89.605,89.609,89.58,89.586,183599998.0
2005-03-30 23:20:00,89.615,89.615,89.583,89.593,192700003.0
2005-03-30 23:21:00,89.587,89.605,89.572,89.591,260400002.0
2005-03-30 23:22:00,89.591,89.596,89.567,89.571,156300000.0
2005-03-30 23:23:00,89.593,89.622,89.576,89.576,184999997.0
2005-03-30 23:24:00,89.602,89.614,89.589,89.608,277099999.0
2005-03-30 23:25:00,89.594,89.612,89.577,89.595,327900005.0
2005-03-30 23:26:00,89.592,89.624,89.592,89.624,174800000.0
2005-03-30 23:27:00,89.573,89.597,89.567,89.575,180900001.0
2005-03-30 23:28:00,89.625,89.625,89.587,89.588,179599995.0
2005-03-30 23:29:00,89.597,89.62,89.575,89.62,411999997.0
2005-03-30 23:30:00,89.588,89.605,89.565,89.585,271200000.0
2005-03-30 23:31:00,89.568,89.612,89.568,89.612,141699997.0
2005-03-30 23:32:00,89.581,89.617,89.578,89.601,141899999.0
2005-03-30 23:33:00,89.584,89.627,89.584,89.618,224499998.0
2005-03-30 23:34:00,89.603,89.631,89.587,89.631,264099997.0
2005-03-30 23:35:00,89.617,89.633,89.581,89.619,246400000.0
2005-03-30 23:36:00,89.621,89.621,89.595,89.616,197799999.0
2005-03-30 23:37:00,89.621,89.634,89.603,89.628,202299996.0
2005-03-30 23:38:00,89.639,89.643,89.615,89.615,234900002.0
2005-03-30 23:39:00,89.631,89.64,89.614,89.629,233900001.0
2005-03-30 23:40:00,89.624,89.676,89.617,89.65,234599998.0
2005-03-30 23:41:00,89.612,89.65,89.602,89.65,276800000.0
2005-03-30 23:42:00,89.613,89.646,89.599,89.62,244000000.0
2005-03-30 23:43:00,89.607,89.634,89.604,89.624,183599999.0
2005-03-30 23:44:00,89.628,89.668,89.628,89.65,243300001.0
2005-03-30 23:45:00,89.603,89.643,89.603,89.619,185499996.0
2005-03-30 23:46:00,89.646,89.652,89.608,89.611,324699999.0
2005-03-30 23:47:00,89.59,89.616,89.577,89.594,401200008.0
2005-03-30 23:48:00,89.572,89.609,89.571,89.606,298100001.0
2005-03-30 23:49:00,89.602,89.615,89.571,89.571,317000004.0
2005-03-30 23:50:00,89.583,89.611,89.564,89.598,208099997.0
2005-03-30 23:51:00,89.59,89.612,89.577,89.592,181099998.0
2005-03-30 23:52:00,89.6,89.61,89.569,89.577,243300003.0
2005-03-30 23:53:00,89.57,89.62,89.57,89.615,184100001.0
2005-03-30 23:54:00,89.596,89.6,89.561,89.584,282699995.0
2005-03-30 23:55:00,89.581,89.598,89.562,89.577,289099999.0
2005-03-30 23:56:00,89.604,89.609,89.57,89.57,198000001.0
2005-03-30 23:57:00,89.585,89.611,89.574,89.611,121799998.0
2005-03-30 23:58:00,89.592,89.608,89.575,89.588,237399996.0
2005-03-30 23:59:00,89.565,89.587,89.56,89.56,302299999.0
2005-03-31 00:00:00,89.553,89.593,89.553,89.585,293100000.0
2005-03-31 00:01:00,89.57,89.598,89.549,89.567,261999997.0
2005-03-31 00:02:00,89.562,89.584,89.554,89.581,304000002.0
2005-03-31 00:03:00,89.583,89.606,89.569,89.578,238099999.0
2005-03-31 00:04:00,89.551,89.59,89.532,89.57,220999999.0
2005-03-31 00:05:00,89.581,89.596,89.554,89.558,185999997.0
2005-03-31 00:06:00,89.538,89.591,89.538,89.591,231799998.0
2005-03-31 00:07:00,89.577,89.582,89.513,89.513,227800000.0
2005-03-31 00:08:00,89.526,89.544,89.505,89.544,187200000.0
2005-03-31 00:09:00,89.54,89.546,89.496,89.496,257899999.0
2005-03-31 00:10:00,89.544,89.559,89.514,89.516,285199998.0
2005-03-31 00:11:00,89.541,89.555,89.517,89.535,201900000.0
2005-03-31 00:12:00,89.56,89.564,89.528,89.528,351900002.0
2005-03-31 00:13:00,89.531,89.551,89.516,89.531,218299998.0
2005-03-31 00:14:00,89.559,89.575,89.542,89.571,222900002.0
2005-03-31 00:15:00,89.547,89.561,89.534,89.541,428500000.0
2005-03-31 00:16:00,89.555,89.582,89.541,89.582,248799998.0
2005-03-31 00:17:00,89.569,89.589,89.56,89.583,155400000.0
2005-03-31 00:18:00,89.594,89.603,89.579,89.585,54600000.0
2005-03-31 00:19:00,89.593,89.612,89.579,89.596,350499993.0
2005-03-31 00:20:00,89.588,89.62,89.58,89.605,202099999.0
2005-03-31 00:21:00,89.602,89.628,89.589,89.617,290699997.0
2005-03-31 00:22:00,89.602,89.627,89.593,89.602,322200001.0
2005-03-31 00:23:00,89.607,89.627,89.596,89.62,253099997.0
2005-03-31 00:24:00,89.63,89.651,89.591,89.61,216499998.0
2005-03-31 00:25:00,89.631,89.631,89.602,89.613,168899996.0
2005-03-31 00:26:00,89.627,89.642,89.587,89.596,111900003.0
2005-03-31 00:27:00,89.57,89.616,89.57,89.606,225699999.0
2005-03-31 00:28:00,89.604,89.641,89.604,89.636,243499998.0
2005-03-31 00:29:00,89.598,89.646,89.591,89.646,303600000.0
2005-03-31 00:30:00,89.618,89.668,89.618,89.668,136900001.0
2005-03-31 00:31:00,89.644,89.645,89.611,89.635,242200000.0
2005-03-31 00:32:00,89.623,89.637,89.604,89.608,229899998.0
2005-03-31 00:33:00,89.616,89.64,89.608,89.632,197300000.0
2005-03-31 00:34:00,89.61,89.634,89.575,89.597,214900002.0
2005-03-31 00:35:00,89.615,89.643,89.593,89.628,271100004.0
2005-03-31 00:36:00,89.609,89.629,89.603,89.606,296400000.0
2005-03-31 00:37:00,89.6,89.629,89.577,89.601,294400001.0
2005-03-31 00:38:00,89.613,89.613,89.593,89.597,140899999.0
2005-03-31 00:39:00,89.589,89.612,89.571,89.586,283499999.0
2005-03-31 00:40:00,89.565,89.584,89.534,89.544,310700002.0
2005-03-31 00:41:00,89.56,89.59,89.56,89.59,251099998.0
2005-03-31 00:42:00,89.579,89.583,89.537,89.545,187900000.0
2005-03-31 00:43:00,89.564,89.582,89.54,89.561,201399998.0
2005-03-31 00:44:00,89.571,89.589,89.557,89.58,271799999.0
2005-03-31 00:45:00,89.578,89.586,89.539,89.545,330699996.0
2005-03-31 00:46:00,89.57,89.575,89.542,89.564,145800000.0
2005-03-31 00:47:00,89.568,89.572,89.541,89.551,447499998.0
2005-03-31 00:48:00,89.567,89.582,89.535,89.555,260899999.0
2005-03-31 00:49:00,89.563,89.583,89.543,89.568,280899998.0
2005-03-31 00:50:00,89.575,89.591,89.554,89.568,304499995.0
2005-03-31 00:51:00,89.58,89.586,89.554,89.572,233400001.0
2005-03-31 00:52:00,89.593,89.593,89.555,89.562,208699999.0
2005-03-31 00:53:00,89.56,89.58,89.554,89.565,95100001.0
2005-03-31 00:54:00,89.572,89.583,89.548,89.548,171099996.0
2005-03-31 00:55:00,89.563,89.58,89.551,89.575,265199996.0
2005-03-31 00:56:00,89.536,89.578,89.536,89.578,136600001.0
2005-03-31 00:57:00,89.576,89.589,89.559,89.57,236600000.0
2005-03-31 00:58:00,89.541,89.556,89.526,89.544,258699996.0
2005-03-31 00:59:00,89.54,89.559,89.516,89.544,299299993.0
2005-03-31 01:00:00,89.541,89.579,89.525,89.544,255400001.0
2005-03-31 01:01:00,89.552,89.584,89.549,89.582,153100000.0
2005-03-31 01:02:00,89.566,89.581,89.534,89.559,166499999.0
2005-03-31 01:03:00,89.546,89.572,89.522,89.529,245299995.0
2005-03-31 01:04:00,89.551,89.574,89.535,89.549,447299995.0
2005-03-31 01:05:00,89.571,89.571,89.529,89.533,127699999.0
2005-03-31 01:06:00,89.548,89.579,89.535,89.553,288000007.0
2005-03-31 01:07:00,89.519,89.548,89.51,89.51,272200000.0
2005-03-31 01:08:00,89.56,89.569,89.537,89.552,229899996.0
2005-03-31 01:09:00,89.559,89.566,89.527,89.55,297599995.0
2005-03-31 01:10:00,89.568,89.568,89.535,89.548,203799999.0
2005-03-31 01:11:00,89.57,89.59,89.562,89.567,191199998.0
2005-03-31 01:12:00,89.57,89.57,89.534,89.555,289599999.0
2005-03-31 01:13:00,89.568,89.579,89.542,89.556,191400000.0
2005-03-31 01:14:00,89.567,89.57,89.535,89.552,317900000.0
2005-03-31 01:15:00,89.564,89.573,89.542,89.549,212200001.0
2005-03-31 01:16:00,89.564,89.592,89.553,89.568,209000001.0
2005-03-31 01:17:00,89.589,89.604,89.564,89.58,264799997.0
2005-03-31 01:18:00,89.588,89.614,89.575,89.589,273900003.0
2005-03-31 01:19:00,89.613,89.636,89.59,89.619,250000001.0
2005-03-31 01:20:00,89.593,89.649,89.593,89.64,287700007.0
2005-03-31 01:21:00,89.638,89.638,89.595,89.606,185600000.0
2005-03-31 01:22:00,89.623,89.653,89.612,89.627,189299998.0
2005-03-31 01:23:00,89.624,89.64,89.609,89.626,143900001.0
2005-03-31 01:24:00,89.592,89.63,89.592,89.623,123899999.0
2005-03-31 01:25:00,89.621,89.627,89.595,89.601,249600004.0
2005-03-31 01:26:00,89.595,89.612,89.584,89.601,230799997.0
2005-03-31 01:27:00,89.632,89.645,89.612,89.62,209899998.0
2005-03-31 01:28:00,89.596,89.626,89.591,89.6,140300002.0
2005-03-31 01:29:00,89.61,89.637,89.587,89.614,251099999.0
2005-03-31 01:30:00,89.635,89.635,89.601,89.601,156599999.0
2005-03-31 01:31:00,89.609,89.633,89.595,89.616,297099998.0
2005-03-31 01:32:00,89.593,89.63,89.59,89.63,175199999.0
2005-03-31 01:33:00,89.613,89.629,89.549,89.549,139600000.0
2005-03-31 01:34:00,89.585,89.626,89.578,89.604,338300005.0
2005-03-31 01:35:00,89.629,89.633,89.588,89.595,366999998.0
2005-03-31 01:36:00,89.609,89.636,89.606,89.61,245800001.0
2005-03-31 01:37:00,89.64,89.649,89.61,89.621,221099998.0
2005-03-31 01:38:00,89.626,89.64,89.61,89.64,207100000.0
2005-03-31 01:39:00,89.628,89.65,89.607,89.633,188300003.0
2005-03-31 01:40:00,89.632,89.648,89.612,89.621,186399999.0
2005-03-31 01:41:00,89.647,89.665,89.635,89.647,266200003.0
2005-03-31 01:42:00,89.642,89.65,89.618,89.641,172300000.0
2005-03-31 01:43:00,89.636,89.646,89.613,89.624,468999995.0
2005-03-31 01:44:00,89.644,89.672,89.634,89.639,201300001.0
2005-03-31 01:45:00,89.63,89.647,89.606,89.623,286300004.0
2005-03-31 01:46:00,89.615,89.63,89.596,89.613,150799999.0
2005-03-31 01:47:00,89.613,89.637,89.593,89.62,199600001.0
2005-03-31 01:48:00,89.58,89.606,89.562,89.602,187700000.0
2005-03-31 01:49:00,89.589,89.611,89.568,89.578,389400000.0
2005-03-31 01:50:00,89.563,89.604,89.563,89.581,272000000.0
2005-03-31 01:51:00,89.576,89.598,89.569,89.594,222300002.0
2005-03-31 01:52:00,89.585,89.605,89.565,89.58,266800001.0
2005-03-31 01:53:00,89.583,89.587,89.548,89.548,250900000.0
2005-03-31 01:54:00,89.555,89.586,89.555,89.577,231999997.0
2005-03-31 01:55:00,89.578,89.579,89.545,89.555,294599999.0
2005-03-31 01:56:00,89.53,89.597,89.53,89.573,315900001.0
2005-03-31 01:57:00,89.572,89.581,89.542,89.542,274999999.0
2005-03-31 01:58:00,89.562,89.568,89.545,89.553,387999995.0
2005-03-31 01:59:00,89.545,89.567,89.531,89.552,369900004.0
2005-03-31 02:00:00,89.545,89.589,89.545,89.587,233899999.0
2005-03-31 02:01:00,89.594,89.594,89.556,89.565,295599998.0
2005-03-31 02:02:00,89.571,89.575,89.546,89.552,360699998.0
2005-03-31 02:03:00,89.552,89.58,89.542,89.561,266700002.0
2005-03-31 02:04:00,89.599,89.599,89.564,89.569,245500002.0
2005-03-31 02:05:00,89.564,89.606,89.546,89.606,173200000.0
2005-03-31 02:06:00,89.589,89.625,89.571,89.591,249699996.0
2005-03-31 02:07:00,89.589,89.607,89.575,89.595,195099997.0
2005-03-31 02:08:00,89.58,89.608,89.568,89.581,162299998.0
2005-03-31 02:09:00,89.604,89.615,89.558,89.558,407999998.0
2005-03-31 02:10:00,89.569,89.574,89.54,89.55,257699998.0
2005-03-31 02:11:00,89.555,89.577,89.538,89.545,344300001.0
2005-03-31 02:12:00,89.581,89.593,89.547,89.593,231000002.0
2005-03-31 02:13:00,89.574,89.595,89.558,89.56,187200000.0
2005-03-31 02:14:00,89.564,89.588,89.552,89.565,366400003.0
2005-03-31 02:15:00,89.596,89.606,89.548,89.548,410699997.0
2005-03-31 02:16:00,89.554,89.569,89.536,89.538,328200003.0
2005-03-31 02:17:00,89.549,89.549,89.51,89.525,205200000.0
2005-03-31 02:18:00,89.502,89.52,89.48,89.491,133099996.0
2005-03-31 02:19:00,89.478,89.513,89.471,89.497,112500000.0
2005-03-31 02:20:00,89.527,89.528,89.494,89.494,112799997.0
2005-03-31 02:21:00,89.475,89.501,89.467,89.492,219700000.0
2005-03-31 02:22:00,89.475,89.504,89.462,89.462,278799996.0
2005-03-31 02:23:00,89.475,89.494,89.457,89.465,252500002.0
2005-03-31 02:24:00,89.481,89.497,89.464,89.485,282999999.0
2005-03-31 02:25:00,89.478,89.502,89.464,89.497,315800002.0
2005-03-31 02:26:00,89.482,89.51,89.465,89.478,217800001.0
2005-03-31 02:27:00,89.517,89.534,89.504,89.504,241200002.0
2005-03-31 02:28:00,89.5,89.526,89.482,89.491,282800003.0
2005-03-31 02:29:00,89.496,89.497,89.453,89.454,337399998.0
2005-03-31 02:30:00,89.451,89.475,89.431,89.438,188800000.0
2005-03-31 02:31:00,89.421,89.478,89.421,89.475,185600001.0
2005-03-31 02:32:00,89.458,89.47,89.439,89.45,266300001.0
2005-03-31 02:33:00,89.433,89.487,89.433,89.487,130999999.0
2005-03-31 02:34:00,89.432,89.481,89.432,89.463,228299997.0
2005-03-31 02:35:00,89.449,89.476,89.447,89.465,267800000.0
2005-03-31 02:36:00,89.451,89.484,89.451,89.475,296100002.0
2005-03-31 02:37:00,89.451,89.477,89.433,89.453,322099996.0
2005-03-31 02:38:00,89.464,89.532,89.458,89.511,279499998.0
2005-03-31 02:39:00,89.492,89.526,89.49,89.518,166999998.0
2005-03-31 02:40:00,89.51,89.532,89.486,89.518,286000000.0
2005-03-31 02:41:00,89.521,89.551,89.514,89.542,322600000.0
2005-03-31 02:42:00,89.528,89.538,89.509,89.512,219099999.0
2005-03-31 02:43:00,89.502,89.544,89.497,89.503,171899999.0
2005-03-31 02:44:00,89.516,89.542,89.51,89.517,133399999.0
2005-03-31 02:45:00,89.519,89.54,89.512,89.52,293799995.0
2005-03-31 02:46:00,89.52,89.54,89.505,89.525,154700003.0
2005-03-31 02:47:00,89.534,89.544,89.506,89.528,312299995.0
2005-03-31 02:48:00,89.55,89.567,89.529,89.542,216900000.0
2005-03-31 02:49:00,89.562,89.571,89.537,89.537,355799996.0
2005-03-31 02:50:00,89.556,89.573,89.541,89.573,170100000.0
2005-03-31 02:51:00,89.559,89.574,89.543,89.563,239399999.0
2005-03-31 02:52:00,89.568,89.576,89.536,89.536,233999999.0
2005-03-31 02:53:00,89.51,89.545,89.51,89.545,191700000.0
2005-03-31 02:54:00,89.507,89.521,89.483,89.504,101500000.0
2005-03-31 02:55:00,89.518,89.551,89.492,89.551,217499994.0
2005-03-31 02:56:00,89.591,89.592,89.559,89.561,399800002.0
2005-03-31 02:57:00,89.583,89.601,89.559,89.565,274100005.0
2005-03-31 02:58:00,89.589,89.596,89.563,89.58,392700002.0
2005-03-31 02:59:00,89.571,89.571,89.531,89.536,370799996.0
2005-03-31 03:00:00,89.526,89.53,89.486,89.507,237299999.0
2005-03-31 03:01:00,89.499,89.532,89.484,89.521,261099998.0
2005-03-31 03:02:00,89.499,89.505,89.476,89.476,228899999.0
2005-03-31 03:03:00,89.487,89.493,89.457,89.477,272999999.0
2005-03-31 03:04:00,89.475,89.506,89.475,89.476,132199997.0
2005-03-31 03:05:00,89.478,89.51,89.464,89.488,205100000.0
2005-03-31 03:06:00,89.466,89.491,89.457,89.457,185799998.0
2005-03-31 03:07:00,89.46,89.474,89.428,89.465,172599998.0
2005-03-31 03:08:00,89.436,89.459,89.402,89.406,220399997.0
2005-03-31 03:09:00,89.407,89.433,89.393,89.399,142200001.0
2005-03-31 03:10:00,89.417,89.417,89.336,89.339,366599999.0
2005-03-31 03:11:00,89.325,89.381,89.32,89.37,203500001.0
2005-03-31 03:12:00,89.397,89.412,89.379,89.392,232500000.0
2005-03-31 03:13:00,89.397,89.418,89.376,89.388,373900006.0
2005-03-31 03:14:00,89.401,89.429,89.392,89.41,268900001.0
2005-03-31 03:15:00,89.394,89.421,89.386,89.403,266799998.0
2005-03-31 03:16:00,89.401,89.425,89.377,89.404,305100000.0
2005-03-31 03:17:00,89.41,89.443,89.405,89.42,140299997.0
2005-03-31 03:18:00,89.422,89.443,89.412,89.423,189799995.0
2005-03-31 03:19:00,89.435,89.449,89.412,89.416,215400000.0
2005-03-31 03:20:00,89.416,89.462,89.409,89.444,170199997.0
2005-03-31 03:21:00,89.439,89.466,89.429,89.45,267000002.0
2005-03-31 03:22:00,89.449,89.454,89.423,89.431,285199998.0
2005-03-31 03:23:00,89.433,89.454,89.413,89.427,218800002.0
2005-03-31 03:24:00,89.424,89.433,89.396,89.411,261400002.0
2005-03-31 03:25:00,89.442,89.442,89.399,89.402,390899998.0
2005-03-31 03:26:00,89.442,89.442,89.386,89.386,111300000.0
2005-03-31 03:27:00,89.37,89.405,89.357,89.378,210699998.0
2005-03-31 03:28:00,89.389,89.394,89.364,89.364,232099995.0
2005-03-31 03:29:00,89.389,89.401,89.361,89.374,322099999.0
2005-03-31 03:30:00,89.368,89.382,89.33,89.341,160800002.0
2005-03-31 03:31:00,89.345,89.361,89.329,89.347,318800000.0
2005-03-31 03:32:00,89.358,89.371,89.332,89.364,245599997.0
2005-03-31 03:33:00,89.344,89.371,89.344,89.357,359099995.0
2005-03-31 03:34:00,89.379,89.38,89.349,89.355,228500001.0
2005-03-31 03:35:00,89.336,89.381,89.336,89.376,198000000.0
2005-03-31 03:36:00,89.407,89.408,89.356,89.377,210399998.0
2005-03-31 03:37:00,89.372,89.376,89.338,89.343,268699996.0
2005-03-31 03:38:00,89.362,89.383,89.351,89.351,277099998.0
2005-03-31 03:39:00,89.347,89.381,89.33,89.336,146899998.0
2005-03-31 03:40:00,89.355,89.375,89.335,89.346,215299997.0
2005-03-31 03:41:00,89.346,89.358,89.322,89.352,263400003.0
2005-03-31 03:42:00,89.36,89.363,89.326,89.33,147100000.0
2005-03-31 03:43:00,89.34,89.353,89.329,89.329,194599998.0
2005-03-31 03:44:00,89.344,89.375,89.311,89.363,213299994.0
2005-03-31 03:45:00,89.357,89.372,89.338,89.347,218300002.0
2005-03-31 03:46:00,89.339,89.369,89.331,89.345,291700002.0
2005-03-31 03:47:00,89.351,89.364,89.326,89.326,153700002.0
2005-03-31 03:48:00,89.34,89.365,89.33,89.351,231899996.0
2005-03-31 03:49:00,89.367,89.368,89.338,89.346,236099998.0
2005-03-31 03:50:00,89.341,89.374,89.341,89.355,173599997.0
2005-03-31 03:51:00,89.353,89.372,89.335,89.353,162800001.0
2005-03-31 03:52:00,89.35,89.367,89.342,89.355,397400000.0
2005-03-31 03:53:00,89.326,89.361,89.326,89.349,246999996.0
2005-03-31 03:54:00,89.333,89.369,89.333,89.355,463300002.0
2005-03-31 03:55:00,89.34,89.362,89.328,89.341,206500000.0
2005-03-31 03:56:00,89.372,89.374,89.328,89.328,261699995.0
2005-03-31 03:57:00,89.325,89.327,89.295,89.321,362499997.0
2005-03-31 03:58:00,89.317,89.342,89.301,89.307,312199997.0
2005-03-31 03:59:00,89.298,89.311,89.276,89.278,314199993.0
2005-03-31 04:00:00,89.286,89.306,89.269,89.27,193999999.0
2005-03-31 04:01:00,89.265,89.283,89.242,89.266,157800000.0
2005-03-31 04:02:00,89.275,89.304,89.262,89.268,331500001.0
2005-03-31 04:03:00,89.295,89.295,89.267,89.273,129700000.0
2005-03-31 04:04:00,89.293,89.308,89.271,89.282,165699997.0
2005-03-31 04:05:00,89.305,89.323,89.284,89.297,269899998.0
2005-03-31 04:06:00,89.317,89.328,89.295,89.314,171799999.0
2005-03-31 04:07:00,89.299,89.32,89.294,89.294,385300002.0
2005-03-31 04:08:00,89.309,89.328,89.29,89.309,286099997.0
2005-03-31 04:09:00,89.33,89.347,89.313,89.324,222400001.0
2005-03-31 04:10:00,89.304,89.33,89.304,89.321,215499998.0
2005-03-31 04:11:00,89.322,89.333,89.303,89.327,168299997.0
2005-03-31 04:12:00,89.323,89.366,89.323,89.366,158300002.0
2005-03-31 04:13:00,89.356,89.376,89.349,89.355,166699998.0
2005-03-31 04:14:00,89.34,89.369,89.33,89.345,327900002.0
2005-03-31 04:15:00,89.341,89.36,89.325,89.344,234599996.0
2005-03-31 04:16:00,89.362,89.375,89.342,89.342,127400000.0
2005-03-31 04:17:00,89.355,89.355,89.316,89.331,286399999.0
2005-03-31 04:18:00,89.339,89.356,89.317,89.329,202600003.0
2005-03-31 04:19:00,89.329,89.354,89.327,89.342,338999996.0
2005-03-31 04:20:00,89.344,89.36,89.317,89.319,374599996.0
2005-03-31 04:21:00,89.358,89.358,89.307,89.307,139799998.0
2005-03-31 04:22:00,89.335,89.339,89.302,89.309,183499997.0
2005-03-31 04:23:00,89.334,89.337,89.302,89.306,233899999.0
2005-03-31 04:24:00,89.328,89.341,89.306,89.308,273999998.0
2005-03-31 04:25:00,89.319,89.333,89.301,89.325,323600003.0
2005-03-31 04:26:00,89.321,89.356,89.314,89.355,326600002.0
2005-03-31 04:27:00,89.331,89.355,89.319,89.326,351499998.0
2005-03-31 04:28:00,89.338,89.352,89.326,89.337,370800001.0
2005-03-31 04:29:00,89.338,89.349,89.304,89.328,321799998.0
2005-03-31 04:30:00,89.341,89.352,89.314,89.335,197700000.0
2005-03-31 04:31:00,89.324,89.364,89.322,89.34,231899996.0
2005-03-31 04:32:00,89.319,89.351,89.314,89.351,177100002.0
2005-03-31 04:33:00,89.358,89.364,89.33,89.346,177399999.0
2005-03-31 04:34:00,89.325,89.368,89.323,89.324,304799996.0
2005-03-31 04:35:00,89.328,89.341,89.311,89.336,297799999.0
2005-03-31 04:36:00,89.313,89.344,89.293,89.3,391500001.0
2005-03-31 04:37:00,89.311,89.339,89.308,89.313,279199996.0
2005-03-31 04:38:00,89.327,89.359,89.325,89.359,375600000.0
2005-03-31 04:39:00,89.36,89.369,89.317,89.338,310299993.0
2005-03-31 04:40:00,89.351,89.367,89.326,89.339,311499998.0
2005-03-31 04:41:00,89.348,89.362,89.333,89.341,251800001.0
2005-03-31 04:42:00,89.345,89.358,89.327,89.332,208299999.0
2005-03-31 04:43:00,89.34,89.358,89.324,89.339,163500001.0
2005-03-31 04:44:00,89.348,89.36,89.335,89.347,235799995.0
2005-03-31 04:45:00,89.342,89.358,89.329,89.349,192099997.0
2005-03-31 04:46:00,89.32,89.367,89.317,89.363,181500001.0
2005-03-31 04:47:00,89.356,89.356,89.331,89.333,109200003.0
2005-03-31 04:48:00,89.363,89.372,89.332,89.352,216400004.0
2005-03-31 04:49:00,89.347,89.377,89.339,89.363,184200000.0
2005-03-31 04:50:00,89.37,89.395,89.351,89.373,212499998.0
2005-03-31 04:51:00,89.381,89.386,89.357,89.38,180699997.0
2005-03-31 04:52:00,89.381,89.409,89.381,89.39,276899995.0
2005-03-31 04:53:00,89.402,89.411,89.373,89.383,107399999.0
2005-03-31 04:54:00,89.408,89.42,89.386,89.406,217200000.0
2005-03-31 04:55:00,89.4,89.415,89.385,89.405,331800002.0
2005-03-31 04:56:00,89.409,89.421,89.381,89.386,221200000.0
2005-03-31 04:57:00,89.39,89.411,89.381,89.405,284899995.0
2005-03-31 04:58:00,89.392,89.41,89.367,89.381,269200002.0
2005-03-31 04:59:00,89.412,89.412,89.375,89.382,215800001.0
2005-03-31 05:00:00,89.397,89.417,89.38,89.403,220099996.0
2005-03-31 05:01:00,89.389,89.406,89.371,89.388,190700000.0
2005-03-31 05:02:00,89.379,89.402,89.349,89.399,158800002.0
2005-03-31 05:03:00,89.418,89.419,89.379,89.38,285900000.0
2005-03-31 05:04:00,89.381,89.399,89.371,89.384,257600002.0
2005-03-31 05:05:00,89.375,89.413,89.375,89.413,273299994.0
2005-03-31 05:06:00,89.371,89.39,89.356,89.369,232200000.0
2005-03-31 05:07:00,89.378,89.396,89.362,89.39,210999999.0
2005-03-31 05:08:00,89.364,89.385,89.356,89.363,303599997.0
2005-03-31 05:09:00,89.405,89.405,89.357,89.367,271199997.0
2005-03-31 05:10:00,89.367,89.393,89.346,89.393,242899999.0
2005-03-31 05:11:00,89.348,89.398,89.339,89.384,267600003.0
2005-03-31 05:12:00,89.381,89.4,89.37,89.376,219500004.0
2005-03-31 05:13:00,89.402,89.402,89.361,89.368,192200003.0
2005-03-31 05:14:00,89.397,89.417,89.379,89.402,200100001.0
2005-03-31 05:15:00,89.388,89.395,89.368,89.376,154999999.0
2005-03-31 05:16:00,89.4,89.435,89.376,89.388,255000000.0
2005-03-31 05:17:00,89.357,89.413,89.356,89.391,331799995.0
2005-03-31 05:18:00,89.39,89.404,89.373,89.373,259099999.0
2005-03-31 05:19:00,89.381,89.403,89.355,89.355,209000003.0
2005-03-31 05:20:00,89.402,89.408,89.37,89.37,323999997.0
2005-03-31 05:21:00,89.405,89.405,89.37,89.37,142400000.0
2005-03-31 05:22:00,89.37,89.391,89.353,89.369,142200000.0
2005-03-31 05:23:00,89.375,89.399,89.37,89.387,70700000.0
2005-03-31 05:24:00,89.377,89.4,89.36,89.38,234600001.0
2005-03-31 05:25:00,89.393,89.398,89.368,89.394,253500001.0
2005-03-31 05:26:00,89.422,89.422,89.38,89.38,174000002.0
2005-03-31 05:27:00,89.382,89.405,89.378,89.403,441099997.0
2005-03-31 05:28:00,89.402,89.414,89.374,89.391,257399999.0
2005-03-31 05:29:00,89.396,89.421,89.381,89.393,218200001.0
2005-03-31 05:30:00,89.407,89.409,89.383,89.386,286499998.0
2005-03-31 05:31:00,89.378,89.417,89.371,89.417,149000001.0
2005-03-31 05:32:00,89.401,89.43,89.401,89.415,291300002.0
2005-03-31 05:33:00,89.4,89.425,89.389,89.413,315900002.0
2005-03-31 05:34:00,89.41,89.429,89.392,89.397,286299999.0
2005-03-31 05:35:00,89.4,89.428,89.396,89.404,296900002.0
2005-03-31 05:36:00,89.399,89.425,89.396,89.425,157400000.0
2005-03-31 05:37:00,89.411,89.418,89.395,89.412,297100000.0
2005-03-31 05:38:00,89.408,89.429,89.387,89.404,204199998.0
2005-03-31 05:39:00,89.4,89.427,89.39,89.403,257299999.0
2005-03-31 05:40:00,89.398,89.424,89.389,89.412,183799997.0
2005-03-31 05:41:00,89.418,89.422,89.395,89.418,272899994.0
2005-03-31 05:42:00,89.424,89.428,89.394,89.401,367800000.0
2005-03-31 05:43:00,89.43,89.441,89.388,89.399,291599998.0
2005-03-31 05:44:00,89.399,89.427,89.389,89.416,178499997.0
2005-03-31 05:45:00,89.406,89.426,89.393,89.413,229000001.0
2005-03-31 05:46:00,89.396,89.428,89.396,89.418,247200000.0
2005-03-31 05:47:00,89.402,89.422,89.358,89.407,120900001.0
2005-03-31 05:48:00,89.425,89.44,89.397,89.397,336600000.0
2005-03-31 05:49:00,89.415,89.432,89.398,89.423,199599999.0
2005-03-31 05:50:00,89.434,89.437,89.404,89.404,161500002.0
2005-03-31 05:51:00,89.406,89.455,89.393,89.455,279399997.0
2005-03-31 05:52:00,89.407,89.446,89.407,89.438,282400005.0
2005-03-31 05:53:00,89.434,89.439,89.4,89.406,210699999.0
2005-03-31 05:54:00,89.425,89.443,89.406,89.437,321199997.0
2005-03-31 05:55:00,89.411,89.44,89.392,89.413,212399996.0
2005-03-31 05:56:00,89.458,89.458,89.41,89.424,253700002.0
2005-03-31 05:57:00,89.411,89.427,89.396,89.406,182500001.0
2005-03-31 05:58:00,89.437,89.438,89.395,89.395,267900002.0
2005-03-31 05:59:00,89.425,89.444,89.408,89.432,367899999.0
2005-03-31 06:00:00,89.409,89.45,89.397,89.425,231799998.0
2005-03-31 06:01:00,89.424,89.444,89.41,89.439,242799997.0
2005-03-31 06:02:00,89.457,89.457,89.42,89.437,239799998.0
2005-03-31 06:03:00,89.441,89.454,89.413,89.43,300099997.0
2005-03-31 06:04:00,89.429,89.463,89.423,89.454,273500002.0
2005-03-31 06:05:00,89.441,89.457,89.42,89.42,300399999.0
2005-03-31 06:06:00,89.441,89.46,89.417,89.44,290899999.0
2005-03-31 06:07:00,89.433,89.454,89.413,89.43,230700000.0
2005-03-31 06:08:00,89.454,89.454,89.401,89.411,274600002.0
2005-03-31 06:09:00,89.405,89.466,89.405,89.466,196799999.0
2005-03-31 06:10:00,89.436,89.448,89.412,89.412,204500000.0
2005-03-31 06:11:00,89.41,89.436,89.396,89.41,243400000.0
2005-03-31 06:12:00,89.421,89.446,89.408,89.446,228199998.0
2005-03-31 06:13:00,89.425,89.457,89.423,89.438,180800000.0
2005-03-31 06:14:00,89.438,89.452,89.42,89.437,288599998.0
2005-03-31 06:15:00,89.413,89.456,89.413,89.448,245799999.0
2005-03-31 06:16:00,89.437,89.472,89.432,89.452,92700000.0
2005-03-31 06:17:00,89.445,89.47,89.426,89.455,266000001.0
2005-03-31 06:18:00,89.456,89.464,89.434,89.461,300900001.0
2005-03-31 06:19:00,89.469,89.491,89.455,89.455,284899999.0
2005-03-31 06:20:00,89.456,89.481,89.448,89.464,192500001.0
2005-03-31 06:21:00,89.468,89.477,89.441,89.448,176000002.0
2005-03-31 06:22:00,89.453,89.463,89.431,89.442,269300001.0
2005-03-31 06:23:00,89.422,89.455,89.418,89.418,190699997.0
2005-03-31 06:24:00,89.455,89.476,89.427,89.427,336100003.0
2005-03-31 06:25:00,89.412,89.456,89.412,89.445,324700004.0
2005-03-31 06:26:00,89.432,89.471,89.432,89.44,356000010.0
2005-03-31 06:27:00,89.435,89.458,89.431,89.44,267699999.0
2005-03-31 06:28:00,89.447,89.449,89.413,89.413,216999998.0
2005-03-31 06:29:00,89.457,89.459,89.426,89.444,277300002.0
2005-03-31 06:30:00,89.461,89.463,89.414,89.448,258399998.0
2005-03-31 06:31:00,89.445,89.458,89.418,89.458,152400000.0
2005-03-31 06:32:00,89.441,89.467,89.429,89.449,189500000.0
2005-03-31 06:33:00,89.438,89.465,89.432,89.465,291899999.0
2005-03-31 06:34:00,89.457,89.457,89.428,89.428,111999997.0
2005-03-31 06:35:00,89.444,89.46,89.414,89.453,179100001.0
2005-03-31 06:36:00,89.436,89.465,89.43,89.45,321000000.0
2005-03-31 06:37:00,89.468,89.474,89.435,89.45,177400001.0
2005-03-31 06:38:00,89.455,89.466,89.426,89.426,241000004.0
2005-03-31 06:39:00,89.44,89.484,89.428,89.484,228099997.0
2005-03-31 06:40:00,89.45,89.478,89.435,89.463,288499998.0
2005-03-31 06:41:00,89.431,89.48,89.431,89.457,213699997.0
2005-03-31 06:42:00,89.479,89.479,89.43,89.473,199799999.0
2005-03-31 06:43:00,89.449,89.475,89.441,89.46,149599999.0
2005-03-31 06:44:00,89.446,89.478,89.438,89.45,282799999.0
2005-03-31 06:45:00,89.463,89.478,89.443,89.46,253800002.0
2005-03-31 06:46:00,89.473,89.481,89.453,89.464,328099999.0
2005-03-31 06:47:00,89.451,89.476,89.43,89.43,226000002.0
2005-03-31 06:48:00,89.44,89.464,89.432,89.449,236800000.0
2005-03-31 06:49:00,89.435,89.445,89.418,89.437,283899994.0
2005-03-31 06:50:00,89.438,89.46,89.423,89.432,447100003.0
2005-03-31 06:51:00,89.441,89.464,89.434,89.459,218899998.0
2005-03-31 06:52:00,89.454,89.47,89.423,89.449,142599999.0
2005-03-31 06:53:00,89.47,89.485,89.45,89.485,212800001.0
2005-03-31 06:54:00,89.44,89.469,89.438,89.464,338899993.0
2005-03-31 06:55:00,89.462,89.462,89.438,89.438,157900001.0
2005-03-31 06:56:00,89.422,89.458,89.42,89.438,276699994.0
2005-03-31 06:57:00,89.432,89.442,89.408,89.441,297800000.0
2005-03-31 06:58:00,89.447,89.454,89.413,89.442,324500002.0
2005-03-31 06:59:00,89.418,89.454,89.41,89.428,205599998.0
2005-03-31 07:00:00,89.439,89.444,89.402,89.402,247800001.0
2005-03-31 07:01:00,89.448,89.451,89.421,89.429,262999997.0
2005-03-31 07:02:00,89.437,89.437,89.406,89.408,133299999.0
2005-03-31 07:03:00,89.432,89.444,89.409,89.413,325000002.0
2005-03-31 07:04:00,89.412,89.433,89.401,89.433,109799998.0
2005-03-31 07:05:00,89.423,89.448,89.413,89.441,173700002.0
2005-03-31 07:06:00,89.432,89.445,89.405,89.41,331899998.0
2005-03-31 07:07:00,89.425,89.446,89.411,89.442,169600002.0
2005-03-31 07:08:00,89.42,89.431,89.398,89.41,277200000.0
2005-03-31 07:09:00,89.4,89.453,89.391,89.417,392399998.0
2005-03-31 07:10:00,89.425,89.436,89.399,89.427,307599999.0
2005-03-31 07:11:00,89.408,89.435,89.396,89.412,309599999.0
2005-03-31 07:12:00,89.414,89.432,89.395,89.41,241600000.0
2005-03-31 07:13:00,89.407,89.424,89.381,89.398,353800000.0
2005-03-31 07:14:00,89.427,89.449,89.408,89.425,353000001.0
2005-03-31 07:15:00,89.425,89.445,89.407,89.428,361200000.0
2005-03-31 07:16:00,89.426,89.441,89.404,89.423,210899997.0
2005-03-31 07:17:00,89.419,89.43,89.397,89.408,182600001.0
2005-03-31 07:18:00,89.447,89.454,89.417,89.431,305199999.0
2005-03-31 07:19:00,89.416,89.44,89.41,89.413,248200000.0
2005-03-31 07:20:00,89.416,89.438,89.407,89.42,229499999.0
2005-03-31 07:21:00,89.459,89.462,89.422,89.43,165999998.0
2005-03-31 07:22:00,89.424,89.449,89.416,89.443,220800000.0
2005-03-31 07:23:00,89.439,89.456,89.421,89.425,275799996.0
2005-03-31 07:24:00,89.42,89.454,89.42,89.427,275199999.0
2005-03-31 07:25:00,89.424,89.45,89.421,89.44,264699997.0
2005-03-31 07:26:00,89.443,89.448,89.412,89.429,270699995.0
2005-03-31 07:27:00,89.425,89.433,89.392,89.392,231199999.0
2005-03-31 07:28:00,89.403,89.434,89.399,89.412,192399999.0
2005-03-31 07:29:00,89.408,89.421,89.39,89.396,239300000.0
2005-03-31 07:30:00,89.422,89.436,89.397,89.398,221999998.0
2005-03-31 07:31:00,89.402,89.435,89.381,89.428,214300000.0
2005-03-31 07:32:00,89.414,89.429,89.38,89.395,200300001.0
2005-03-31 07:33:00,89.42,89.42,89.353,89.376,60400000.0
2005-03-31 07:34:00,89.422,89.424,89.383,89.41,346400000.0
2005-03-31 07:35:00,89.391,89.416,89.385,89.416,327899996.0
2005-03-31 07:36:00,89.384,89.428,89.384,89.423,287100004.0
2005-03-31 07:37:00,89.406,89.423,89.389,89.398,330100001.0
2005-03-31 07:38:00,89.401,89.417,89.374,89.388,261000002.0
2005-03-31 07:39:00,89.413,89.413,89.366,89.366,189099998.0
2005-03-31 07:40:00,89.393,89.393,89.366,89.373,123500002.0
2005-03-31 07:41:00,89.39,89.401,89.355,89.374,221400006.0
2005-03-31 07:42:00,89.374,89.405,89.365,89.405,227200000.0
2005-03-31 07:43:00,89.392,89.4,89.37,89.374,257799998.0
2005-03-31 07:44:00,89.387,89.401,89.34,89.36,240200001.0
2005-03-31 07:45:00,89.381,89.392,89.35,89.35,186599996.0
2005-03-31 07:46:00,89.354,89.381,89.35,89.371,456800004.0
2005-03-31 07:47:00,89.355,89.368,89.326,89.326,344400001.0
2005-03-31 07:48:00,89.352,89.361,89.332,89.333,325500003.0
2005-03-31 07:49:00,89.357,89.358,89.314,89.314,166900003.0
2005-03-31 07:50:00,89.328,89.343,89.309,89.316,259400001.0
2005-03-31 07:51:00,89.312,89.351,89.312,89.33,256199997.0
2005-03-31 07:52:00,89.31,89.354,89.31,89.343,170699997.0
2005-03-31 07:53:00,89.312,89.353,89.308,89.335,287299999.0
2005-03-31 07:54:00,89.318,89.34,89.306,89.34,221500003.0
2005-03-31 07:55:00,89.325,89.351,89.304,89.317,213500000.0
2005-03-31 07:56:00,89.34,89.345,89.287,89.297,163899999.0
2005-03-31 07:57:00,89.308,89.342,89.308,89.33,176199999.0
2005-03-31 07:58:00,89.341,89.368,89.329,89.344,301099997.0
2005-03-31 07:59:00,89.332,89.38,89.331,89.363,255899998.0
2005-03-31 08:00:00,89.331,89.36,89.324,89.332,332999998.0
2005-03-31 08:01:00,89.328,89.357,89.314,89.334,110499999.0
2005-03-31 08:02:00,89.34,89.352,89.325,89.336,326199994.0
2005-03-31 08:03:00,89.327,89.36,89.317,89.332,383799999.0
2005-03-31 08:04:00,89.337,89.34,89.31,89.321,161000000.0
2005-03-31 08:05:00,89.329,89.354,89.318,89.331,221100002.0
2005-03-31 08:06:00,89.309,89.349,89.304,89.33,213900001.0
2005-03-31 08:07:00,89.303,89.33,89.283,89.304,135199998.0
2005-03-31 08:08:00,89.318,89.334,89.301,89.302,132100001.0
2005-03-31 08:09:00,89.285,89.311,89.271,89.294,248400001.0
2005-03-31 08:10:00,89.283,89.3,89.256,89.288,507199998.0
2005-03-31 08:11:00,89.295,89.323,89.275,89.275,253399996.0
2005-03-31 08:12:00,89.305,89.336,89.297,89.31,178899997.0
2005-03-31 08:13:00,89.326,89.35,89.307,89.315,221799998.0
2005-03-31 08:14:00,89.38,89.386,89.338,89.364,329299999.0
2005-03-31 08:15:00,89.37,89.398,89.362,89.362,239999998.0
2005-03-31 08:16:00,89.387,89.417,89.381,89.417,336599999.0
2005-03-31 08:17:00,89.378,89.414,89.366,89.38,214100001.0
2005-03-31 08:18:00,89.399,89.403,89.373,89.384,278800001.0
2005-03-31 08:19:00,89.379,89.396,89.351,89.386,232499999.0
2005-03-31 08:20:00,89.401,89.403,89.367,89.392,247500000.0
2005-03-31 08:21:00,89.376,89.404,89.366,89.402,259300000.0
2005-03-31 08:22:00,89.368,89.392,89.349,89.361,283899999.0
2005-03-31 08:23:00,89.347,89.378,89.34,89.366,194900000.0
2005-03-31 08:24:00,89.371,89.397,89.358,89.373,210000002.0
2005-03-31 08:25:00,89.374,89.377,89.337,89.345,283499999.0
2005-03-31 08:26:00,89.371,89.395,89.348,89.368,196500001.0
2005-03-31 08:27:00,89.385,89.408,89.367,89.389,318400006.0
2005-03-31 08:28:00,89.405,89.47,89.405,89.47,276099995.0
2005-03-31 08:29:00,89.446,89.469,89.427,89.45,299099999.0
2005-03-31 08:30:00,89.466,89.474,89.437,89.437,269600002.0
2005-03-31 08:31:00,89.414,89.43,89.377,89.396,206199999.0
2005-03-31 08:32:00,89.371,89.392,89.352,89.364,227300000.0
2005-03-31 08:33:00,89.343,89.394,89.337,89.373,211299997.0
2005-03-31 08:34:00,89.356,89.386,89.348,89.38,176899998.0
2005-03-31 08:35:00,89.358,89.385,89.355,89.375,247099994.0
2005-03-31 08:36:00,89.378,89.396,89.362,89.37,359900001.0
2005-03-31 08:37:00,89.354,89.396,89.354,89.385,216200003.0
2005-03-31 08:38:00,89.378,89.409,89.369,89.379,286800002.0
2005-03-31 08:39:00,89.383,89.404,89.365,89.387,204700001.0
2005-03-31 08:40:00,89.388,89.412,89.37,89.395,180699999.0
2005-03-31 08:41:00,89.408,89.466,89.392,89.44,289600003.0
2005-03-31 08:42:00,89.438,89.462,89.433,89.446,176200001.0
2005-03-31 08:43:00,89.423,89.464,89.407,89.438,273899998.0
2005-03-31 08:44:00,89.438,89.449,89.405,89.405,149700001.0
2005-03-31 08:45:00,89.429,89.444,89.409,89.427,217600000.0
2005-03-31 08:46:00,89.415,89.444,89.402,89.435,234899999.0
2005-03-31 08:47:00,89.418,89.453,89.418,89.445,171300001.0
2005-03-31 08:48:00,89.439,89.449,89.402,89.402,228899999.0
2005-03-31 08:49:00,89.42,89.43,89.401,89.415,175100001.0
2005-03-31 08:50:00,89.38,89.421,89.38,89.399,330500000.0
2005-03-31 08:51:00,89.381,89.412,89.362,89.392,257600007.0
2005-03-31 08:52:00,89.372,89.396,89.363,89.385,262999996.0
2005-03-31 08:53:00,89.389,89.39,89.349,89.353,249799998.0
2005-03-31 08:54:00,89.381,89.395,89.362,89.362,119799998.0
2005-03-31 08:55:00,89.366,89.387,89.36,89.384,275699999.0
2005-03-31 08:56:00,89.365,89.381,89.349,89.349,206400000.0
2005-03-31 08:57:00,89.37,89.387,89.356,89.374,317600001.0
2005-03-31 08:58:00,89.383,89.384,89.354,89.358,328000002.0
2005-03-31 08:59:00,89.367,89.395,89.355,89.362,243300001.0
2005-03-31 09:00:00,89.384,89.39,89.351,89.38,288300003.0
2005-03-31 09:01:00,89.353,89.382,89.353,89.376,194700000.0
2005-03-31 09:02:00,89.358,89.379,89.348,89.372,145300000.0
2005-03-31 09:03:00,89.373,89.375,89.338,89.341,207499998.0
2005-03-31 09:04:00,89.355,89.383,89.34,89.352,235099998.0
2005-03-31 09:05:00,89.353,89.366,89.332,89.342,199799996.0
2005-03-31 09:06:00,89.363,89.373,89.34,89.346,144500001.0
2005-03-31 09:07:00,89.382,89.382,89.337,89.337,266200001.0
2005-03-31 09:08:00,89.354,89.392,89.347,89.37,229199995.0
2005-03-31 09:09:00,89.365,89.393,89.365,89.382,117699999.0
2005-03-31 09:10:00,89.379,89.407,89.369,89.378,235900000.0
2005-03-31 09:11:00,89.402,89.404,89.362,89.362,281899998.0
2005-03-31 09:12:00,89.361,89.394,89.355,89.393,169999999.0
2005-03-31 09:13:00,89.371,89.395,89.369,89.372,237800001.0
2005-03-31 09:14:00,89.375,89.398,89.357,89.368,279399997.0
2005-03-31 09:15:00,89.371,89.395,89.366,89.375,342200002.0
2005-03-31 09:16:00,89.393,89.393,89.37,89.376,218400001.0
2005-03-31 09:17:00,89.375,89.402,89.365,89.398,223099998.0
2005-03-31 09:18:00,89.386,89.421,89.381,89.405,268099999.0
2005-03-31 09:19:00,89.419,89.428,89.386,89.404,393099999.0
2005-03-31 09:20:00,89.426,89.443,89.403,89.417,322499996.0
2005-03-31 09:21:00,89.449,89.455,89.418,89.418,246900003.0
2005-03-31 09:22:00,89.423,89.439,89.405,89.424,247999998.0
2005-03-31 09:23:00,89.431,89.449,89.412,89.43,302200003.0
2005-03-31 09:24:00,89.437,89.437,89.396,89.406,210799997.0
2005-03-31 09:25:00,89.433,89.464,89.412,89.434,424799997.0
2005-03-31 09:26:00,89.442,89.454,89.425,89.431,247599998.0
2005-03-31 09:27:00,89.466,89.466,89.43,89.463,321699996.0
2005-03-31 09:28:00,89.441,89.463,89.431,89.45,284499998.0
2005-03-31 09:29:00,89.446,89.465,89.414,89.429,162399997.0
2005-03-31 09:30:00,89.419,89.436,89.389,89.393,310000003.0
2005-03-31 09:31:00,89.401,89.423,89.379,89.385,318600002.0
2005-03-31 09:32:00,89.38,89.433,89.38,89.428,256400000.0
2005-03-31 09:33:00,89.423,89.43,89.399,89.418,214400005.0
2005-03-31 09:34:00,89.389,89.418,89.389,89.41,199500000.0
2005-03-31 09:35:00,89.386,89.436,89.386,89.424,355099998.0
2005-03-31 09:36:00,89.42,89.435,89.398,89.42,156600001.0
2005-03-31 09:37:00,89.394,89.445,89.394,89.42,261799997.0
2005-03-31 09:38:00,89.409,89.429,89.402,89.417,281499998.0
2005-03-31 09:39:00,89.41,89.437,89.402,89.428,341399996.0
2005-03-31 09:40:00,89.444,89.444,89.414,89.422,249600001.0
2005-03-31 09:41:00,89.431,89.45,89.401,89.434,315200000.0
2005-03-31 09:42:00,89.447,89.452,89.411,89.425,167299998.0
2005-03-31 09:43:00,89.428,89.457,89.413,89.435,271299998.0
2005-03-31 09:44:00,89.452,89.469,89.427,89.439,223900003.0
2005-03-31 09:45:00,89.462,89.473,89.443,89.445,185099998.0
2005-03-31 09:46:00,89.451,89.479,89.436,89.471,233000002.0
2005-03-31 09:47:00,89.461,89.469,89.433,89.433,187100006.0
2005-03-31 09:48:00,89.449,89.453,89.407,89.422,172100002.0
2005-03-31 09:49:00,89.42,89.429,89.394,89.395,287799999.0
2005-03-31 09:50:00,89.39,89.426,89.38,89.38,161600000.0
2005-03-31 09:51:00,89.392,89.409,89.368,89.386,250899997.0
2005-03-31 09:52:00,89.398,89.435,89.395,89.409,292500000.0
2005-03-31 09:53:00,89.423,89.44,89.335,89.356,322000001.0
2005-03-31 09:54:00,89.366,89.4,89.352,89.374,301399997.0
2005-03-31 09:55:00,89.378,89.41,89.372,89.382,254000000.0
2005-03-31 09:56:00,89.37,89.41,89.368,89.41,305299999.0
2005-03-31 09:57:00,89.389,89.422,89.382,89.41,407700001.0
2005-03-31 09:58:00,89.384,89.418,89.374,89.382,322600003.0
2005-03-31 09:59:00,89.391,89.408,89.368,89.368,227000000.0
2005-03-31 10:00:00,89.407,89.418,89.375,89.397,146400000.0
2005-03-31 10:01:00,89.393,89.435,89.374,89.374,231199999.0
2005-03-31 10:02:00,89.394,89.394,89.36,89.375,230600003.0
2005-03-31 10:03:00,89.378,89.395,89.361,89.372,205400001.0
2005-03-31 10:04:00,89.356,89.39,89.355,89.384,236499999.0
2005-03-31 10:05:00,89.387,89.408,89.36,89.385,314199998.0
2005-03-31 10:06:00,89.382,89.393,89.36,89.388,258699999.0
2005-03-31 10:07:00,89.389,89.395,89.354,89.382,312799997.0
2005-03-31 10:08:00,89.364,89.392,89.347,89.365,226800003.0
2005-03-31 10:09:00,89.37,89.375,89.345,89.361,217099998.0
2005-03-31 10:10:00,89.342,89.378,89.34,89.356,284400001.0
2005-03-31 10:11:00,89.356,89.383,89.342,89.352,203499995.0
2005-03-31 10:12:00,89.358,89.378,89.348,89.374,186799998.0
2005-03-31 10:13:00,89.379,89.394,89.363,89.388,215600001.0
2005-03-31 10:14:00,89.386,89.417,89.367,89.413,268799996.0
2005-03-31 10:15:00,89.393,89.41,89.364,89.376,157600000.0
2005-03-31 10:16:00,89.375,89.404,89.341,89.368,207300000.0
2005-03-31 10:17:00,89.353,89.382,89.332,89.332,297199997.0
2005-03-31 10:18:00,89.343,89.359,89.31,89.324,242500002.0
2005-03-31 10:19:00,89.323,89.363,89.303,89.339,274199996.0
2005-03-31 10:20:00,89.36,89.366,89.324,89.347,372700005.0
2005-03-31 10:21:00,89.359,89.37,89.331,89.341,207099997.0
2005-03-31 10:22:00,89.367,89.382,89.324,89.343,349999999.0
2005-03-31 10:23:00,89.361,89.361,89.334,89.337,165199998.0
2005-03-31 10:24:00,89.33,89.358,89.315,89.329,323699998.0
2005-03-31 10:25:00,89.352,89.352,89.316,89.332,233900002.0
2005-03-31 10:26:00,89.338,89.358,89.322,89.327,251800003.0
2005-03-31 10:27:00,89.34,89.365,89.333,89.35,252199996.0
2005-03-31 10:28:00,89.327,89.365,89.327,89.335,240899995.0
2005-03-31 10:29:00,89.317,89.364,89.317,89.349,184199998.0
2005-03-31 10:30:00,89.33,89.352,89.32,89.32,225399997.0
2005-03-31 10:31:00,89.347,89.362,89.313,89.325,197299997.0
2005-03-31 10:32:00,89.364,89.369,89.319,89.323,235799997.0
2005-03-31 10:33:00,89.338,89.358,89.328,89.335,192100001.0
2005-03-31 10:34:00,89.372,89.388,89.331,89.331,180400000.0
2005-03-31 10:35:00,89.328,89.364,89.327,89.364,321100000.0
2005-03-31 10:36:00,89.348,89.366,89.325,89.346,342000002.0
2005-03-31 10:37:00,89.365,89.379,89.336,89.355,295799997.0
2005-03-31 10:38:00,89.369,89.372,89.316,89.316,167599998.0
2005-03-31 10:39:00,89.363,89.374,89.342,89.369,303200000.0
2005-03-31 10:40:00,89.374,89.388,89.346,89.355,156200000.0
2005-03-31 10:41:00,89.359,89.375,89.339,89.349,278900004.0
2005-03-31 10:42:00,89.35,89.383,89.329,89.349,243000006.0
2005-03-31 10:43:00,89.367,89.381,89.337,89.349,271799999.0
2005-03-31 10:44:00,89.362,89.362,89.296,89.296,213099999.0
2005-03-31 10:45:00,89.315,89.339,89.296,89.311,219799998.0
2005-03-31 10:46:00,89.33,89.33,89.296,89.298,154099999.0
2005-03-31 10:47:00,89.283,89.307,89.269,89.295,240299997.0
2005-03-31 10:48:00,89.302,89.302,89.222,89.229,279700003.0
2005-03-31 10:49:00,89.243,89.261,89.214,89.237,233100001.0
2005-03-31 10:50:00,89.245,89.255,89.225,89.24,180499999.0
2005-03-31 10:51:00,89.233,89.273,89.221,89.231,375499996.0
2005-03-31 10:52:00,89.215,89.244,89.195,89.244,198799996.0
2005-03-31 10:53:00,89.219,89.235,89.2,89.222,240100000.0
2005-03-31 10:54:00,89.219,89.237,89.174,89.206,295899997.0
2005-03-31 10:55:00,89.2,89.242,89.2,89.242,154699999.0
2005-03-31 10:56:00,89.233,89.278,89.226,89.254,271499999.0
2005-03-31 10:57:00,89.253,89.273,89.25,89.273,162399996.0
2005-03-31 10:58:00,89.27,89.27,89.24,89.254,269499999.0
2005-03-31 10:59:00,89.265,89.298,89.257,89.268,171399998.0
2005-03-31 11:00:00,89.281,89.336,89.281,89.294,340000005.0
2005-03-31 11:01:00,89.296,89.296,89.258,89.26,217399997.0
2005-03-31 11:02:00,89.277,89.285,89.246,89.251,263099994.0
2005-03-31 11:03:00,89.277,89.281,89.247,89.251,371200003.0
2005-03-31 11:04:00,89.263,89.265,89.242,89.244,240499997.0
2005-03-31 11:05:00,89.234,89.281,89.234,89.265,439100001.0
2005-03-31 11:06:00,89.26,89.274,89.244,89.254,217899996.0
2005-03-31 11:07:00,89.273,89.304,89.268,89.295,374100004.0
2005-03-31 11:08:00,89.278,89.286,89.252,89.252,205199997.0
2005-03-31 11:09:00,89.285,89.285,89.246,89.246,188699999.0
2005-03-31 11:10:00,89.272,89.29,89.26,89.261,276600004.0
2005-03-31 11:11:00,89.25,89.307,89.25,89.307,155000001.0
2005-03-31 11:12:00,89.309,89.309,89.265,89.268,324899994.0
2005-03-31 11:13:00,89.277,89.31,89.276,89.304,234900002.0
2005-03-31 11:14:00,89.312,89.312,89.276,89.277,279299995.0
2005-03-31 11:15:00,89.278,89.308,89.273,89.293,290399996.0
2005-03-31 11:16:00,89.305,89.323,89.291,89.309,220100001.0
2005-03-31 11:17:00,89.311,89.345,89.306,89.332,295799999.0
2005-03-31 11:18:00,89.328,89.349,89.315,89.318,250500000.0
2005-03-31 11:19:00,89.341,89.378,89.332,89.352,249299996.0
2005-03-31 11:20:00,89.37,89.372,89.333,89.352,351500001.0
2005-03-31 11:21:00,89.357,89.359,89.321,89.347,195800001.0
2005-03-31 11:22:00,89.359,89.369,89.332,89.337,222600004.0
2005-03-31 11:23:00,89.351,89.359,89.322,89.328,324499998.0
2005-03-31 11:24:00,89.341,89.365,89.335,89.343,237300002.0
2005-03-31 11:25:00,89.345,89.348,89.306,89.315,201599999.0
2005-03-31 11:26:00,89.324,89.348,89.315,89.327,327999998.0
2005-03-31 11:27:00,89.313,89.328,89.293,89.298,310299997.0
2005-03-31 11:28:00,89.301,89.324,89.291,89.306,272500001.0
2005-03-31 11:29:00,89.339,89.339,89.287,89.308,278999999.0
2005-03-31 11:30:00,89.338,89.345,89.31,89.316,237400001.0
2005-03-31 11:31:00,89.311,89.326,89.286,89.307,323000002.0
2005-03-31 11:32:00,89.3,89.321,89.295,89.299,273000002.0
2005-03-31 11:33:00,89.306,89.319,89.279,89.279,262900002.0
2005-03-31 11:34:00,89.308,89.332,89.294,89.3,400400000.0
2005-03-31 11:35:00,89.33,89.33,89.296,89.31,113000000.0
2005-03-31 11:36:00,89.314,89.325,89.298,89.298,339900000.0
2005-03-31 11:37:00,89.303,89.338,89.303,89.316,222500003.0
2005-03-31 11:38:00,89.344,89.355,89.316,89.32,325900005.0
2005-03-31 11:39:00,89.34,89.351,89.307,89.324,272100002.0
2005-03-31 11:40:00,89.336,89.361,89.309,89.356,411599993.0
2005-03-31 11:41:00,89.349,89.355,89.304,89.309,348200003.0
2005-03-31 11:42:00,89.335,89.337,89.314,89.326,343900000.0
2005-03-31 11:43:00,89.318,89.343,89.298,89.317,247099998.0
2005-03-31 11:44:00,89.311,89.347,89.311,89.347,268400003.0
2005-03-31 11:45:00,89.337,89.356,89.323,89.335,280499995.0
2005-03-31 11:46:00,89.347,89.348,89.301,89.301,182099999.0
2005-03-31 11:47:00,89.318,89.341,89.302,89.314,168799999.0
2005-03-31 11:48:00,89.302,89.318,89.287,89.294,171899999.0
2005-03-31 11:49:00,89.297,89.329,89.297,89.314,277399998.0
2005-03-31 11:50:00,89.308,89.336,89.301,89.319,265899998.0
2005-03-31 11:51:00,89.28,89.31,89.279,89.307,132899999.0
2005-03-31 11:52:00,89.318,89.332,89.3,89.325,227100000.0
2005-03-31 11:53:00,89.306,89.319,89.286,89.304,278900002.0
2005-03-31 11:54:00,89.293,89.321,89.293,89.316,281500004.0
2005-03-31 11:55:00,89.32,89.348,89.301,89.323,403900001.0
2005-03-31 11:56:00,89.329,89.344,89.313,89.339,305000007.0
2005-03-31 11:57:00,89.315,89.358,89.312,89.356,222199999.0
2005-03-31 11:58:00,89.336,89.369,89.333,89.349,174900001.0
2005-03-31 11:59:00,89.335,89.372,89.335,89.361,318099995.0
2005-03-31 12:00:00,89.371,89.377,89.34,89.358,263600001.0
2005-03-31 12:01:00,89.334,89.361,89.334,89.35,111800000.0
2005-03-31 12:02:00,89.367,89.367,89.322,89.34,129999998.0
2005-03-31 12:03:00,89.342,89.351,89.313,89.334,238199999.0
2005-03-31 12:04:00,89.342,89.355,89.315,89.355,196500000.0
2005-03-31 12:05:00,89.338,89.345,89.318,89.33,241900000.0
2005-03-31 12:06:00,89.337,89.337,89.291,89.3,153500002.0
2005-03-31 12:07:00,89.302,89.324,89.284,89.302,306899996.0
2005-03-31 12:08:00,89.312,89.324,89.288,89.295,175699997.0
2005-03-31 12:09:00,89.312,89.324,89.287,89.287,164600001.0
2005-03-31 12:10:00,89.297,89.318,89.268,89.291,257400000.0
2005-03-31 12:11:00,89.294,89.307,89.269,89.281,287399999.0
2005-03-31 12:12:00,89.267,89.301,89.267,89.288,238599996.0
2005-03-31 12:13:00,89.301,89.326,89.284,89.312,220999996.0
2005-03-31 12:14:00,89.324,89.329,89.287,89.309,298699998.0
2005-03-31 12:15:00,89.327,89.327,89.29,89.3,226300003.0
2005-03-31 12:16:00,89.299,89.336,89.287,89.3,221500001.0
2005-03-31 12:17:00,89.299,89.321,89.27,89.291,197499999.0
2005-03-31 12:18:00,89.305,89.331,89.294,89.296,220900006.0
2005-03-31 12:19:00,89.322,89.332,89.299,89.307,271399999.0
2005-03-31 12:20:00,89.31,89.341,89.308,89.341,288600003.0
2005-03-31 12:21:00,89.317,89.334,89.272,89.304,378500001.0
2005-03-31 12:22:00,89.346,89.346,89.301,89.301,221599997.0
2005-03-31 12:23:00,89.305,89.332,89.278,89.29,183400000.0
2005-03-31 12:24:00,89.281,89.312,89.28,89.297,237399999.0
2005-03-31 12:25:00,89.291,89.321,89.284,89.318,338500000.0
2005-03-31 12:26:00,89.323,89.327,89.302,89.311,413800002.0
2005-03-31 12:27:00,89.296,89.334,89.294,89.319,341099998.0
2005-03-31 12:28:00,89.319,89.321,89.292,89.301,232299997.0
2005-03-31 12:29:00,89.338,89.37,89.322,89.37,405300002.0
2005-03-31 12:30:00,89.344,89.361,89.324,89.333,221600002.0
2005-03-31 12:31:00,89.333,89.355,89.31,89.321,285800001.0
2005-03-31 12:32:00,89.327,89.337,89.308,89.324,198199997.0
2005-03-31 12:33:00,89.302,89.345,89.302,89.331,196099997.0
2005-03-31 12:34:00,89.321,89.348,89.312,89.313,229099997.0
2005-03-31 12:35:00,89.322,89.338,89.298,89.309,290700000.0
2005-03-31 12:36:00,89.32,89.348,89.313,89.331,280399996.0
2005-03-31 12:37:00,89.313,89.355,89.306,89.345,268299995.0
2005-03-31 12:38:00,89.336,89.35,89.316,89.347,213099998.0
2005-03-31 12:39:00,89.357,89.375,89.329,89.358,349100003.0
2005-03-31 12:40:00,89.375,89.385,89.327,89.343,382700000.0
2005-03-31 12:41:00,89.367,89.381,89.338,89.354,241799999.0
2005-03-31 12:42:00,89.362,89.397,89.356,89.393,243399999.0
2005-03-31 12:43:00,89.368,89.383,89.346,89.348,257999999.0
2005-03-31 12:44:00,89.361,89.378,89.314,89.326,265700003.0
2005-03-31 12:45:00,89.337,89.35,89.317,89.321,272599998.0
2005-03-31 12:46:00,89.343,89.352,89.316,89.32,338000000.0
2005-03-31 12:47:00,89.32,89.35,89.312,89.342,307899995.0
2005-03-31 12:48:00,89.316,89.348,89.293,89.3,313499994.0
2005-03-31 12:49:00,89.319,89.364,89.319,89.344,234600002.0
2005-03-31 12:50:00,89.355,89.37,89.331,89.34,194199998.0
2005-03-31 12:51:00,89.343,89.393,89.335,89.376,219299997.0
2005-03-31 12:52:00,89.354,89.386,89.354,89.383,248300001.0
2005-03-31 12:53:00,89.38,89.384,89.311,89.355,244699999.0
2005-03-31 12:54:00,89.361,89.402,89.355,89.363,217400002.0
2005-03-31 12:55:00,89.359,89.39,89.356,89.374,203300003.0
2005-03-31 12:56:00,89.364,89.388,89.353,89.357,372199996.0
2005-03-31 12:57:00,89.36,89.38,89.337,89.38,390799995.0
2005-03-31 12:58:00,89.339,89.386,89.337,89.382,254399998.0
2005-03-31 12:59:00,89.365,89.395,89.347,89.359,246600000.0
2005-03-31 13:00:00,89.38,89.404,89.37,89.39,378899994.0
2005-03-31 13:01:00,89.389,89.403,89.364,89.39,212900000.0
2005-03-31 13:02:00,89.372,89.398,89.362,89.375,235399998.0
2005-03-31 13:03:00,89.374,89.415,89.368,89.415,205399997.0
2005-03-31 13:04:00,89.369,89.404,89.368,89.404,261399999.0
2005-03-31 13:05:00,89.389,89.393,89.351,89.351,230200004.0
2005-03-31 13:06:00,89.373,89.401,89.359,89.383,169900000.0
2005-03-31 13:07:00,89.372,89.386,89.353,89.36,279799997.0
2005-03-31 13:08:00,89.373,89.395,89.364,89.395,228400001.0
2005-03-31 13:09:00,89.374,89.408,89.368,89.385,150199999.0
2005-03-31 13:10:00,89.378,89.404,89.369,89.39,167200001.0
2005-03-31 13:11:00,89.376,89.406,89.368,89.402,402899997.0
2005-03-31 13:12:00,89.398,89.428,89.381,89.41,330499999.0
2005-03-31 13:13:00,89.405,89.44,89.403,89.412,305599999.0
2005-03-31 13:14:00,89.407,89.43,89.389,89.399,245800000.0
2005-03-31 13:15:00,89.387,89.402,89.353,89.353,302600003.0
2005-03-31 13:16:00,89.387,89.387,89.34,89.376,437799998.0
2005-03-31 13:17:00,89.384,89.399,89.334,89.37,353900005.0
2005-03-31 13:18:00,89.357,89.396,89.357,89.378,251699998.0
2005-03-31 13:19:00,89.375,89.411,89.375,89.39,179500002.0
2005-03-31 13:20:00,89.388,89.407,89.374,89.402,269299996.0
2005-03-31 13:21:00,89.377,89.4,89.365,89.383,251700000.0
2005-03-31 13:22:00,89.417,89.421,89.351,89.351,283400002.0
2005-03-31 13:23:00,89.338,89.372,89.338,89.358,171800001.0
2005-03-31 13:24:00,89.335,89.364,89.326,89.36,252199999.0
2005-03-31 13:25:00,89.33,89.356,89.317,89.341,186600001.0
2005-03-31 13:26:00,89.332,89.365,89.316,89.365,334999999.0
2005-03-31 13:27:00,89.354,89.364,89.329,89.349,267699996.0
2005-03-31 13:28:00,89.334,89.371,89.329,89.357,297499999.0
2005-03-31 13:29:00,89.388,89.388,89.353,89.372,221800000.0
2005-03-31 13:30:00,89.342,89.425,89.322,89.425,175000000.0
2005-03-31 13:31:00,89.376,89.397,89.357,89.382,195800002.0
2005-03-31 13:32:00,89.386,89.403,89.367,89.378,198099997.0
2005-03-31 13:33:00,89.38,89.398,89.367,89.372,375300006.0
2005-03-31 13:34:00,89.382,89.408,89.37,89.392,286399999.0
2005-03-31 13:35:00,89.381,89.42,89.364,89.42,341599996.0
2005-03-31 13:36:00,89.379,89.428,89.379,89.404,235400002.0
2005-03-31 13:37:00,89.416,89.433,89.396,89.414,293599998.0
2005-03-31 13:38:00,89.416,89.43,89.392,89.412,106300001.0
2005-03-31 13:39:00,89.4,89.44,89.391,89.44,241599997.0
2005-03-31 13:40:00,89.436,89.464,89.407,89.414,266700001.0
2005-03-31 13:41:00,89.41,89.434,89.397,89.413,187399998.0
2005-03-31 13:42:00,89.402,89.425,89.373,89.403,246499998.0
2005-03-31 13:43:00,89.437,89.449,89.42,89.442,289500000.0
2005-03-31 13:44:00,89.43,89.441,89.408,89.408,181799995.0
2005-03-31 13:45:00,89.404,89.434,89.391,89.401,203699999.0
2005-03-31 13:46:00,89.39,89.418,89.378,89.402,255600000.0
2005-03-31 13:47:00,89.392,89.431,89.383,89.43,263399998.0
2005-03-31 13:48:00,89.406,89.439,89.391,89.406,408500003.0
2005-03-31 13:49:00,89.416,89.428,89.399,89.399,329399999.0
2005-03-31 13:50:00,89.408,89.453,89.391,89.453,233900001.0
2005-03-31 13:51:00,89.433,89.461,89.425,89.45,258900004.0
2005-03-31 13:52:00,89.427,89.457,89.425,89.44,298699997.0
2005-03-31 13:53:00,89.448,89.461,89.432,89.444,317299993.0
2005-03-31 13:54:00,89.443,89.455,89.407,89.42,214799998.0
2005-03-31 13:55:00,89.431,89.438,89.404,89.411,252599997.0
2005-03-31 13:56:00,89.4,89.436,89.393,89.434,217499997.0
2005-03-31 13:57:00,89.412,89.418,89.352,89.363,138099999.0
2005-03-31 13:58:00,89.386,89.395,89.356,89.356,336799998.0
2005-03-31 13:59:00,89.377,89.384,89.342,89.356,192599997.0
2005-03-31 14:00:00,89.343,89.364,89.301,89.326,211799999.0
2005-03-31 14:01:00,89.346,89.362,89.317,89.337,273499996.0
2005-03-31 14:02:00,89.355,89.376,89.336,89.354,234499998.0
2005-03-31 14:03:00,89.348,89.365,89.334,89.344,152099997.0
2005-03-31 14:04:00,89.362,89.362,89.307,89.307,244999998.0
2005-03-31 14:05:00,89.313,89.374,89.302,89.346,284799998.0
2005-03-31 14:06:00,89.349,89.392,89.348,89.357,257499998.0
2005-03-31 14:07:00,89.341,89.358,89.319,89.337,293599994.0
2005-03-31 14:08:00,89.336,89.363,89.326,89.363,203200002.0
2005-03-31 14:09:00,89.344,89.377,89.326,89.373,252199999.0
2005-03-31 14:10:00,89.351,89.379,89.331,89.342,237300000.0
2005-03-31 14:11:00,89.355,89.357,89.317,89.321,253499998.0
2005-03-31 14:12:00,89.337,89.344,89.308,89.308,173400001.0
2005-03-31 14:13:00,89.347,89.359,89.311,89.315,379499998.0
2005-03-31 14:14:00,89.33,89.358,89.312,89.336,226100001.0
2005-03-31 14:15:00,89.348,89.375,89.338,89.341,200099998.0
2005-03-31 14:16:00,89.337,89.363,89.326,89.326,425299997.0
2005-03-31 14:17:00,89.335,89.338,89.305,89.308,326799996.0
2005-03-31 14:18:00,89.31,89.341,89.301,89.327,166999996.0
2005-03-31 14:19:00,89.311,89.338,89.3,89.325,187399998.0
2005-03-31 14:20:00,89.32,89.339,89.296,89.335,266900000.0
2005-03-31 14:21:00,89.349,89.355,89.319,89.341,155499999.0
2005-03-31 14:22:00,89.361,89.366,89.324,89.324,260299998.0
2005-03-31 14:23:00,89.31,89.345,89.299,89.314,149599999.0
2005-03-31 14:24:00,89.328,89.359,89.295,89.33,190599999.0
2005-03-31 14:25:00,89.342,89.357,89.316,89.357,216399998.0
2005-03-31 14:26:00,89.347,89.347,89.308,89.312,246100001.0
2005-03-31 14:27:00,89.334,89.341,89.316,89.336,232900002.0
2005-03-31 14:28:00,89.316,89.33,89.299,89.299,181800001.0
2005-03-31 14:29:00,89.314,89.319,89.282,89.286,195299999.0
2005-03-31 14:30:00,89.299,89.304,89.262,89.284,232499999.0
2005-03-31 14:31:00,89.273,89.319,89.253,89.315,263900001.0
2005-03-31 14:32:00,89.301,89.325,89.287,89.294,160399998.0
2005-03-31 14:33:00,89.295,89.33,89.289,89.33,233899999.0
2005-03-31 14:34:00,89.306,89.334,89.289,89.3,235200002.0
2005-03-31 14:35:00,89.316,89.345,89.299,89.314,193900000.0
2005-03-31 14:36:00,89.308,89.322,89.284,89.3,218199998.0
2005-03-31 14:37:00,89.322,89.323,89.281,89.292,291099999.0
2005-03-31 14:38:00,89.328,89.352,89.309,89.309,205800000.0
2005-03-31 14:39:00,89.344,89.356,89.324,89.334,193399998.0
2005-03-31 14:40:00,89.346,89.389,89.338,89.362,381700002.0
2005-03-31 14:41:00,89.37,89.373,89.326,89.326,345500003.0
2005-03-31 14:42:00,89.352,89.369,89.317,89.363,374900001.0
2005-03-31 14:43:00,89.357,89.366,89.333,89.348,165800001.0
2005-03-31 14:44:00,89.345,89.367,89.322,89.358,208699998.0
2005-03-31 14:45:00,89.342,89.353,89.32,89.344,206400002.0
2005-03-31 14:46:00,89.316,89.357,89.311,89.357,219899998.0
2005-03-31 14:47:00,89.337,89.361,89.323,89.354,217899999.0
2005-03-31 14:48:00,89.37,89.379,89.345,89.37,253499995.0
2005-03-31 14:49:00,89.353,89.398,89.353,89.39,175399999.0
2005-03-31 14:50:00,89.389,89.393,89.346,89.361,424500004.0
2005-03-31 14:51:00,89.4,89.4,89.358,89.361,319199994.0
2005-03-31 14:52:00,89.378,89.413,89.37,89.396,366700000.0
2005-03-31 14:53:00,89.399,89.409,89.372,89.372,189699997.0
2005-03-31 14:54:00,89.389,89.395,89.349,89.35,273500001.0
2005-03-31 14:55:00,89.368,89.397,89.357,89.373,218599999.0
2005-03-31 14:56:00,89.357,89.401,89.357,89.37,218400001.0
2005-03-31 14:57:00,89.372,89.387,89.342,89.36,275399998.0
2005-03-31 14:58:00,89.35,89.376,89.349,89.37,212300002.0
2005-03-31 14:59:00,89.364,89.366,89.311,89.332,268499999.0
2005-03-31 15:00:00,89.353,89.366,89.333,89.341,290600000.0
2005-03-31 15:01:00,89.36,89.381,89.351,89.38,304599999.0
2005-03-31 15:02:00,89.358,89.383,89.35,89.35,265899999.0
2005-03-31 15:03:00,89.373,89.385,89.347,89.38,315000002.0
2005-03-31 15:04:00,89.387,89.395,89.362,89.374,181300002.0
2005-03-31 15:05:00,89.372,89.373,89.34,89.353,229799999.0
2005-03-31 15:06:00,89.357,89.36,89.33,89.334,285699999.0
2005-03-31 15:07:00,89.342,89.37,89.334,89.35,318099997.0
2005-03-31 15:08:00,89.339,89.372,89.334,89.352,280600002.0
2005-03-31 15:09:00,89.37,89.376,89.333,89.333,322399997.0
2005-03-31 15:10:00,89.356,89.371,89.334,89.352,321000003.0
2005-03-31 15:11:00,89.339,89.371,89.334,89.365,297899995.0
2005-03-31 15:12:00,89.35,89.373,89.339,89.373,205799999.0
2005-03-31 15:13:00,89.347,89.378,89.336,89.378,312800004.0
2005-03-31 15:14:00,89.364,89.381,89.334,89.369,286200002.0
2005-03-31 15:15:00,89.385,89.392,89.355,89.367,308599999.0
2005-03-31 15:16:00,89.366,89.394,89.356,89.369,262200003.0
2005-03-31 15:17:00,89.369,89.398,89.364,89.385,268900002.0
2005-03-31 15:18:00,89.372,89.403,89.37,89.386,407800001.0
2005-03-31 15:19:00,89.381,89.394,89.36,89.378,268700005.0
2005-03-31 15:20:00,89.366,89.39,89.344,89.375,178299998.0
2005-03-31 15:21:00,89.382,89.382,89.351,89.362,253499995.0
2005-03-31 15:22:00,89.362,89.37,89.311,89.34,248099997.0
2005-03-31 15:23:00,89.363,89.392,89.347,89.347,222699999.0
2005-03-31 15:24:00,89.365,89.378,89.35,89.357,421900003.0
2005-03-31 15:25:00,89.382,89.39,89.359,89.39,157799999.0
2005-03-31 15:26:00,89.375,89.384,89.35,89.351,225999998.0
2005-03-31 15:27:00,89.367,89.384,89.338,89.368,277800001.0
2005-03-31 15:28:00,89.374,89.396,89.363,89.388,215799998.0
2005-03-31 15:29:00,89.378,89.39,89.351,89.378,228799996.0
2005-03-31 15:30:00,89.362,89.424,89.362,89.423,360299997.0
2005-03-31 15:31:00,89.412,89.454,89.397,89.43,279499997.0
2005-03-31 15:32:00,89.481,89.49,89.445,89.484,238399999.0
2005-03-31 15:33:00,89.477,89.492,89.454,89.473,304499998.0
2005-03-31 15:34:00,89.482,89.5,89.443,89.473,291099999.0
2005-03-31 15:35:00,89.484,89.505,89.47,89.475,250000001.0
2005-03-31 15:36:00,89.481,89.505,89.472,89.485,258500001.0
2005-03-31 15:37:00,89.489,89.508,89.474,89.489,227300001.0
2005-03-31 15:38:00,89.446,89.487,89.436,89.448,180400004.0
2005-03-31 15:39:00,89.464,89.475,89.436,89.446,236700000.0
2005-03-31 15:40:00,89.476,89.496,89.468,89.493,374299996.0
2005-03-31 15:41:00,89.462,89.488,89.452,89.473,222500001.0
2005-03-31 15:42:00,89.501,89.501,89.47,89.495,237899999.0
2005-03-31 15:43:00,89.48,89.514,89.48,89.487,147899999.0
2005-03-31 15:44:00,89.491,89.517,89.482,89.5,197100000.0
2005-03-31 15:45:00,89.472,89.491,89.457,89.462,196200002.0
2005-03-31 15:46:00,89.473,89.482,89.448,89.458,150599999.0
2005-03-31 15:47:00,89.477,89.495,89.455,89.456,217800003.0
2005-03-31 15:48:00,89.473,89.486,89.455,89.455,196500000.0
2005-03-31 15:49:00,89.448,89.479,89.446,89.462,131099997.0
2005-03-31 15:50:00,89.497,89.497,89.455,89.455,399400000.0
2005-03-31 15:51:00,89.465,89.494,89.454,89.484,265699997.0
2005-03-31 15:52:00,89.509,89.519,89.479,89.5,320100001.0
2005-03-31 15:53:00,89.488,89.519,89.476,89.515,341200002.0
2005-03-31 15:54:00,89.513,89.535,89.484,89.505,188900000.0
2005-03-31 15:55:00,89.526,89.532,89.489,89.494,308600003.0
2005-03-31 15:56:00,89.522,89.532,89.477,89.492,133699998.0
2005-03-31 15:57:00,89.51,89.539,89.502,89.514,151599998.0
2005-03-31 15:58:00,89.513,89.531,89.495,89.515,249900000.0
2005-03-31 15:59:00,89.493,89.532,89.477,89.524,262600000.0
2005-03-31 16:00:00,89.513,89.52,89.491,89.508,226399998.0
2005-03-31 16:01:00,89.494,89.52,89.49,89.491,282199999.0
2005-03-31 16:02:00,89.508,89.518,89.49,89.497,164099999.0
2005-03-31 16:03:00,89.504,89.529,89.49,89.529,281499999.0
2005-03-31 16:04:00,89.544,89.544,89.498,89.527,249000001.0
2005-03-31 16:05:00,89.527,89.527,89.494,89.498,141800000.0
2005-03-31 16:06:00,89.505,89.524,89.497,89.503,260700000.0
2005-03-31 16:07:00,89.515,89.525,89.489,89.501,424699999.0
2005-03-31 16:08:00,89.518,89.539,89.504,89.509,240300000.0
2005-03-31 16:09:00,89.524,89.541,89.51,89.525,255400003.0
2005-03-31 16:10:00,89.514,89.544,89.503,89.516,434000002.0
2005-03-31 16:11:00,89.477,89.515,89.477,89.506,200599999.0
2005-03-31 16:12:00,89.485,89.515,89.477,89.495,203300002.0
2005-03-31 16:13:00,89.507,89.531,89.467,89.511,324899996.0
2005-03-31 16:14:00,89.52,89.543,89.504,89.519,225700003.0
2005-03-31 16:15:00,89.535,89.536,89.5,89.506,287199998.0
2005-03-31 16:16:00,89.535,89.569,89.525,89.551,217200002.0
2005-03-31 16:17:00,89.533,89.564,89.527,89.554,195100000.0
2005-03-31 16:18:00,89.582,89.583,89.543,89.552,407499997.0
2005-03-31 16:19:00,89.549,89.574,89.544,89.574,210199999.0
2005-03-31 16:20:00,89.548,89.575,89.54,89.565,231599998.0
2005-03-31 16:21:00,89.584,89.59,89.56,89.567,162199999.0
2005-03-31 16:22:00,89.575,89.589,89.562,89.584,220199998.0
2005-03-31 16:23:00,89.586,89.592,89.557,89.565,360299998.0
2005-03-31 16:24:00,89.597,89.605,89.569,89.572,164999999.0
2005-03-31 16:25:00,89.597,89.605,89.568,89.576,207399999.0
2005-03-31 16:26:00,89.592,89.613,89.563,89.613,243500000.0
2005-03-31 16:27:00,89.607,89.628,89.592,89.616,249299998.0
2005-03-31 16:28:00,89.626,89.639,89.593,89.606,389799998.0
2005-03-31 16:29:00,89.602,89.627,89.576,89.595,226300004.0
2005-03-31 16:30:00,89.612,89.621,89.589,89.62,320399997.0
2005-03-31 16:31:00,89.615,89.64,89.605,89.626,209400000.0
2005-03-31 16:32:00,89.635,89.66,89.615,89.658,351999998.0
2005-03-31 16:33:00,89.647,89.677,89.645,89.672,237699998.0
2005-03-31 16:34:00,89.67,89.693,89.648,89.686,383099998.0
2005-03-31 16:35:00,89.671,89.693,89.663,89.68,296900000.0
2005-03-31 16:36:00,89.673,89.7,89.657,89.669,317799996.0
2005-03-31 16:37:00,89.656,89.679,89.649,89.668,300500001.0
2005-03-31 16:38:00,89.654,89.68,89.654,89.67,268900002.0
2005-03-31 16:39:00,89.674,89.685,89.648,89.65,220700002.0
2005-03-31 16:40:00,89.686,89.689,89.655,89.68,245600000.0
2005-03-31 16:41:00,89.686,89.705,89.651,89.67,262400003.0
2005-03-31 16:42:00,89.655,89.702,89.643,89.679,338100001.0
2005-03-31 16:43:00,89.694,89.704,89.665,89.665,318599998.0
2005-03-31 16:44:00,89.676,89.706,89.665,89.666,359500006.0
2005-03-31 16:45:00,89.667,89.69,89.665,89.685,274500002.0
2005-03-31 16:46:00,89.666,89.69,89.654,89.669,306899997.0
2005-03-31 16:47:00,89.685,89.697,89.661,89.677,168399998.0
2005-03-31 16:48:00,89.674,89.69,89.647,89.659,307499999.0
2005-03-31 16:49:00,89.659,89.694,89.659,89.674,246400001.0
2005-03-31 16:50:00,89.676,89.697,89.656,89.665,242399998.0
2005-03-31 16:51:00,89.674,89.696,89.658,89.676,311999999.0
2005-03-31 16:52:00,89.663,89.695,89.655,89.671,187100001.0
2005-03-31 16:53:00,89.671,89.698,89.646,89.658,263700000.0
2005-03-31 16:54:00,89.632,89.663,89.625,89.654,226699998.0
2005-03-31 16:55:00,89.637,89.688,89.63,89.65,190200001.0
2005-03-31 16:56:00,89.673,89.703,89.66,89.67,328499996.0
2005-03-31 16:57:00,89.697,89.702,89.644,89.648,200099995.0
2005-03-31 16:58:00,89.667,89.681,89.64,89.65,173599999.0
2005-03-31 16:59:00,89.609,89.686,89.609,89.686,191999995.0
2005-03-31 17:00:00,89.694,89.748,89.685,89.7,297600000.0
2005-03-31 17:01:00,89.702,89.713,89.656,89.683,307400001.0
2005-03-31 17:02:00,89.653,89.724,89.643,89.724,255099996.0
2005-03-31 17:03:00,89.723,89.748,89.706,89.729,263000001.0
2005-03-31 17:04:00,89.709,89.736,89.699,89.699,188899999.0
2005-03-31 17:05:00,89.696,89.719,89.674,89.684,249400003.0
2005-03-31 17:06:00,89.678,89.705,89.663,89.663,297699998.0
2005-03-31 17:07:00,89.673,89.689,89.601,89.601,276899998.0
2005-03-31 17:08:00,89.612,89.625,89.58,89.602,322300000.0
2005-03-31 17:09:00,89.568,89.595,89.55,89.595,251399997.0
2005-03-31 17:10:00,89.564,89.586,89.549,89.565,231700000.0
2005-03-31 17:11:00,89.525,89.546,89.504,89.527,222000002.0
2005-03-31 17:12:00,89.535,89.578,89.529,89.576,211100000.0
2005-03-31 17:13:00,89.59,89.615,89.57,89.582,222799997.0
2005-03-31 17:14:00,89.57,89.611,89.556,89.601,229999994.0
2005-03-31 17:15:00,89.566,89.609,89.561,89.607,216200001.0
2005-03-31 17:16:00,89.579,89.638,89.579,89.622,219199998.0
2005-03-31 17:17:00,89.621,89.653,89.607,89.639,281699998.0
2005-03-31 17:18:00,89.637,89.665,89.632,89.644,239799998.0
2005-03-31 17:19:00,89.624,89.655,89.619,89.619,298499996.0
2005-03-31 17:20:00,89.657,89.661,89.615,89.618,293499998.0
2005-03-31 17:21:00,89.632,89.653,89.601,89.602,362899994.0
2005-03-31 17:22:00,89.627,89.632,89.583,89.583,234799999.0
2005-03-31 17:23:00,89.602,89.631,89.586,89.611,335099996.0
2005-03-31 17:24:00,89.601,89.619,89.59,89.612,290699999.0
2005-03-31 17:25:00,89.604,89.636,89.6,89.609,211799999.0
2005-03-31 17:26:00,89.637,89.666,89.625,89.645,134199999.0
2005-03-31 17:27:00,89.636,89.651,89.614,89.614,168200000.0
2005-03-31 17:28:00,89.642,89.642,89.607,89.609,201199999.0
2005-03-31 17:29:00,89.607,89.637,89.594,89.609,120800000.0
2005-03-31 17:30:00,89.582,89.625,89.582,89.617,226499997.0
2005-03-31 17:31:00,89.63,89.64,89.597,89.597,218100002.0
2005-03-31 17:32:00,89.616,89.649,89.599,89.621,269499998.0
2005-03-31 17:33:00,89.598,89.628,89.586,89.626,277799998.0
2005-03-31 17:34:00,89.633,89.644,89.604,89.615,242800003.0
2005-03-31 17:35:00,89.619,89.642,89.609,89.62,185700002.0
2005-03-31 17:36:00,89.638,89.656,89.619,89.639,234800000.0
2005-03-31 17:37:00,89.63,89.646,89.549,89.572,149500000.0
2005-03-31 17:38:00,89.587,89.599,89.536,89.54,170099997.0
2005-03-31 17:39:00,89.561,89.597,89.561,89.569,314500001.0
2005-03-31 17:40:00,89.553,89.629,89.553,89.629,179499998.0
2005-03-31 17:41:00,89.647,89.65,89.612,89.63,247200004.0
2005-03-31 17:42:00,89.643,89.678,89.637,89.651,181400000.0
2005-03-31 17:43:00,89.619,89.654,89.619,89.635,225600001.0
2005-03-31 17:44:00,89.672,89.683,89.638,89.668,197499999.0
2005-03-31 17:45:00,89.658,89.68,89.64,89.65,228699998.0
2005-03-31 17:46:00,89.628,89.668,89.622,89.648,258199997.0
2005-03-31 17:47:00,89.647,89.67,89.623,89.652,361600000.0
2005-03-31 17:48:00,89.653,89.683,89.639,89.645,237300001.0
2005-03-31 17:49:00,89.633,89.656,89.612,89.624,280799995.0
2005-03-31 17:50:00,89.641,89.708,89.632,89.708,236600000.0
2005-03-31 17:51:00,89.671,89.679,89.649,89.656,206599999.0
2005-03-31 17:52:00,89.677,89.679,89.642,89.65,195000000.0
2005-03-31 17:53:00,89.644,89.678,89.635,89.661,218999998.0
2005-03-31 17:54:00,89.659,89.662,89.62,89.63,156099998.0
2005-03-31 17:55:00,89.643,89.656,89.623,89.649,314700001.0
2005-03-31 17:56:00,89.648,89.671,89.626,89.643,260900003.0
2005-03-31 17:57:00,89.655,89.669,89.609,89.622,309899999.0
2005-03-31 17:58:00,89.62,89.645,89.599,89.621,314200001.0
2005-03-31 17:59:00,89.623,89.665,89.623,89.665,231700000.0
2005-03-31 18:00:00,89.634,89.67,89.632,89.642,223199998.0
2005-03-31 18:01:00,89.645,89.659,89.607,89.625,1852999980.0
2005-03-31 18:02:00,89.65,89.66,89.63,89.64,2090100004.0
2005-03-31 18:03:00,89.64,89.66,89.62,89.64,2090100004.0
2005-03-31 18:04:00,89.65,89.66,89.64,89.64,2090100004.0
2005-03-31 18:05:00,89.61,89.66,89.6,89.64,2090100004.0
2005-03-31 18:06:00,89.64,89.65,89.62,89.64,2090100004.0
2005-03-31 18:07:00,89.63,89.64,89.62,89.64,2090100004.0
2005-03-31 18:08:00,89.63,89.64,89.62,89.63,2090100004.0
2005-03-31 18:09:00,89.612,89.626,89.58,89.613,2090100004.0
2005-03-31 18:10:00,89.604,89.621,89.581,89.604,1775799985.0
2005-03-31 18:11:00,89.61,89.646,89.597,89.619,1020999999.0
2005-03-31 18:12:00,89.625,89.648,89.6,89.625,976799994.0
2005-03-31 18:13:00,89.606,89.636,89.576,89.588,1810699998.0
2005-03-31 18:14:00,89.61,89.63,89.61,89.63,1162299997.0
2005-03-31 18:15:00,89.64,89.64,89.62,89.64,1162299997.0
2005-03-31 18:16:00,89.63,89.63,89.62,89.63,1162299997.0
2005-03-31 18:17:00,89.618,89.623,89.58,89.586,1162299997.0
2005-03-31 18:18:00,89.595,89.642,89.595,89.634,1316099995.0
2005-03-31 18:19:00,89.637,89.644,89.601,89.625,2029900007.0
2005-03-31 18:20:00,89.645,89.659,89.593,89.614,1761499991.0
2005-03-31 18:21:00,89.625,89.647,89.603,89.62,2050099995.0
2005-03-31 18:22:00,89.627,89.657,89.617,89.651,1233599993.0
2005-03-31 18:23:00,89.67,89.67,89.65,89.67,2053199993.0
2005-03-31 18:24:00,89.65,89.67,89.64,89.65,2053199993.0
2005-03-31 18:25:00,89.621,89.679,89.621,89.637,2053199993.0
2005-03-31 18:26:00,89.613,89.651,89.604,89.629,1879199989.0
2005-03-31 18:27:00,89.625,89.65,89.611,89.629,1230099991.0
2005-03-31 18:28:00,89.64,89.661,89.607,89.623,1775799983.0
2005-03-31 18:29:00,89.625,89.653,89.591,89.635,1062899997.0
2005-03-31 18:30:00,89.65,89.666,89.616,89.63,882899992.0
2005-03-31 18:31:00,89.639,89.656,89.624,89.639,1506200001.0
2005-03-31 18:32:00,89.628,89.642,89.594,89.599,2043300001.0
2005-03-31 18:33:00,89.63,89.65,89.62,89.63,1742000007.0
2005-03-31 18:34:00,89.64,89.65,89.63,89.64,1742000007.0
2005-03-31 18:35:00,89.607,89.643,89.585,89.608,1742000007.0
2005-03-31 18:36:00,89.627,89.652,89.607,89.618,845600003.0
2005-03-31 18:37:00,89.641,89.65,89.578,89.61,1036099992.0
2005-03-31 18:38:00,89.603,89.631,89.58,89.6,844499995.0
2005-03-31 18:39:00,89.591,89.634,89.591,89.634,870500000.0
2005-03-31 18:40:00,89.632,89.657,89.625,89.649,1764099984.0
2005-03-31 18:41:00,89.634,89.654,89.609,89.617,944899994.0
2005-03-31 18:42:00,89.632,89.661,89.595,89.606,1086199996.0
2005-03-31 18:43:00,89.632,89.66,89.622,89.635,590600000.0
2005-03-31 18:44:00,89.613,89.668,89.602,89.617,879799997.0
2005-03-31 18:45:00,89.643,89.658,89.605,89.635,718899999.0
2005-03-31 18:46:00,89.651,89.67,89.634,89.655,693699994.0
2005-03-31 18:47:00,89.659,89.664,89.634,89.642,224799999.0
2005-03-31 18:48:00,89.653,89.679,89.637,89.649,487799999.0
2005-03-31 18:49:00,89.66,89.687,89.642,89.644,644300000.0
2005-03-31 18:50:00,89.629,89.665,89.62,89.64,894299993.0
2005-03-31 18:51:00,89.622,89.666,89.619,89.655,1049399995.0
2005-03-31 18:52:00,89.635,89.66,89.616,89.643,1684399997.0
2005-03-31 18:53:00,89.647,89.66,89.622,89.634,1524000002.0
2005-03-31 18:54:00,89.643,89.679,89.64,89.656,1552399995.0
2005-03-31 18:55:00,89.651,89.686,89.651,89.668,1714999994.0
2005-03-31 18:56:00,89.649,89.675,89.637,89.668,290399999.0
2005-03-31 18:57:00,89.654,89.689,89.654,89.677,477900001.0
2005-03-31 18:58:00,89.655,89.698,89.642,89.673,839400005.0
2005-03-31 18:59:00,89.648,89.668,89.635,89.644,1349999990.0
2005-03-31 19:00:00,89.652,89.67,89.619,89.619,335700001.0
2005-03-31 19:01:00,89.637,89.654,89.611,89.625,692799996.0
2005-03-31 19:02:00,89.648,89.663,89.634,89.637,188599997.0
2005-03-31 19:03:00,89.645,89.667,89.617,89.643,518000001.0
2005-03-31 19:04:00,89.655,89.681,89.623,89.648,577400002.0
2005-03-31 19:05:00,89.633,89.669,89.633,89.658,548099998.0
2005-03-31 19:06:00,89.629,89.656,89.61,89.641,878800000.0
2005-03-31 19:07:00,89.623,89.652,89.602,89.619,1241599996.0
2005-03-31 19:08:00,89.6,89.639,89.597,89.626,1760999997.0
2005-03-31 19:09:00,89.626,89.647,89.607,89.627,1039700004.0
2005-03-31 19:10:00,89.652,89.661,89.626,89.642,261499999.0
2005-03-31 19:11:00,89.641,89.661,89.626,89.652,475599996.0
2005-03-31 19:12:00,89.64,89.67,89.633,89.651,254899999.0
2005-03-31 19:13:00,89.649,89.649,89.606,89.606,481199992.0
2005-03-31 19:14:00,89.62,89.642,89.604,89.625,558200002.0
2005-03-31 19:15:00,89.622,89.649,89.599,89.622,1053199995.0
2005-03-31 19:16:00,89.611,89.64,89.593,89.622,487499991.0
2005-03-31 19:17:00,89.627,89.635,89.592,89.61,889100004.0
2005-03-31 19:18:00,89.621,89.652,89.614,89.637,596699999.0
2005-03-31 19:19:00,89.611,89.677,89.611,89.671,1118200007.0
2005-03-31 19:20:00,89.656,89.666,89.603,89.666,641500004.0
2005-03-31 19:21:00,89.657,89.681,89.63,89.67,842299993.0
2005-03-31 19:22:00,89.659,89.667,89.638,89.657,239400001.0
2005-03-31 19:23:00,89.639,89.677,89.624,89.64,1693599996.0
2005-03-31 19:24:00,89.655,89.69,89.654,89.667,800700009.0
2005-03-31 19:25:00,89.646,89.683,89.627,89.677,1193399993.0
2005-03-31 19:26:00,89.659,89.693,89.634,89.66,1966199996.0
2005-03-31 19:27:00,89.658,89.686,89.649,89.666,1426899991.0
2005-03-31 19:28:00,89.674,89.677,89.644,89.664,1061499992.0
2005-03-31 19:29:00,89.676,89.69,89.655,89.662,308100002.0
2005-03-31 19:30:00,89.693,89.701,89.643,89.665,1171299991.0
2005-03-31 19:31:00,89.664,89.676,89.635,89.645,749999998.0
2005-03-31 19:32:00,89.641,89.669,89.617,89.622,631199998.0
2005-03-31 19:33:00,89.626,89.66,89.624,89.647,663599993.0
2005-03-31 19:34:00,89.637,89.666,89.619,89.641,1193999997.0
2005-03-31 19:35:00,89.61,89.644,89.591,89.637,832199998.0
2005-03-31 19:36:00,89.598,89.641,89.571,89.623,573200000.0
2005-03-31 19:37:00,89.627,89.635,89.604,89.617,222899998.0
2005-03-31 19:38:00,89.648,89.674,89.614,89.635,848099997.0
2005-03-31 19:39:00,89.652,89.661,89.619,89.623,707300006.0
2005-03-31 19:40:00,89.609,89.64,89.6,89.637,678400001.0
2005-03-31 19:41:00,89.594,89.634,89.587,89.607,966299997.0
2005-03-31 19:42:00,89.613,89.633,89.592,89.632,1050600003.0
2005-03-31 19:43:00,89.637,89.646,89.593,89.629,514199998.0
2005-03-31 19:44:00,89.633,89.654,89.608,89.623,713599992.0
2005-03-31 19:45:00,89.625,89.643,89.602,89.627,303600001.0
2005-03-31 19:46:00,89.661,89.672,89.617,89.624,723699996.0
2005-03-31 19:47:00,89.66,89.665,89.625,89.641,346100000.0
2005-03-31 19:48:00,89.649,89.679,89.636,89.663,1363799994.0
2005-03-31 19:49:00,89.64,89.666,89.636,89.644,653899993.0
2005-03-31 19:50:00,89.637,89.673,89.628,89.642,567199998.0
2005-03-31 19:51:00,89.643,89.657,89.623,89.623,522399996.0
2005-03-31 19:52:00,89.622,89.657,89.614,89.637,379699998.0
2005-03-31 19:53:00,89.641,89.655,89.618,89.637,721999997.0
2005-03-31 19:54:00,89.641,89.652,89.605,89.625,648000005.0
2005-03-31 19:55:00,89.624,89.652,89.611,89.635,336099996.0
2005-03-31 19:56:00,89.632,89.634,89.599,89.603,375800002.0
2005-03-31 19:57:00,89.613,89.634,89.586,89.603,741100004.0
2005-03-31 19:58:00,89.613,89.625,89.576,89.592,924299994.0
2005-03-31 19:59:00,89.611,89.632,89.595,89.615,662499998.0
2005-03-31 20:00:00,89.619,89.636,89.592,89.599,368599997.0
2005-03-31 20:01:00,89.6,89.612,89.559,89.575,350599999.0
2005-03-31 20:02:00,89.586,89.629,89.572,89.619,625699997.0
2005-03-31 20:03:00,89.569,89.602,89.554,89.602,368600000.0
2005-03-31 20:04:00,89.627,89.627,89.592,89.603,561199995.0
2005-03-31 20:05:00,89.592,89.629,89.589,89.603,369399999.0
2005-03-31 20:06:00,89.599,89.612,89.57,89.57,673200002.0
2005-03-31 20:07:00,89.6,89.631,89.584,89.606,577100003.0
2005-03-31 20:08:00,89.6,89.617,89.583,89.604,769899994.0
2005-03-31 20:09:00,89.605,89.632,89.588,89.606,536399998.0
2005-03-31 20:10:00,89.602,89.623,89.583,89.583,560599991.0
2005-03-31 20:11:00,89.6,89.618,89.574,89.592,1351999994.0
2005-03-31 20:12:00,89.578,89.618,89.559,89.575,1689699996.0
2005-03-31 20:13:00,89.592,89.609,89.551,89.587,925899995.0
2005-03-31 20:14:00,89.577,89.616,89.569,89.611,479499998.0
2005-03-31 20:15:00,89.62,89.632,89.597,89.597,759400001.0
2005-03-31 20:16:00,89.631,89.636,89.594,89.599,1444299992.0
2005-03-31 20:17:00,89.62,89.655,89.62,89.655,205600001.0
2005-03-31 20:18:00,89.674,89.678,89.648,89.65,208399997.0
2005-03-31 20:19:00,89.661,89.682,89.639,89.658,1430699988.0
2005-03-31 20:20:00,89.671,89.673,89.622,89.644,1857100002.0
2005-03-31 20:21:00,89.636,89.678,89.636,89.658,337900001.0
2005-03-31 20:22:00,89.623,89.667,89.623,89.654,1042399997.0
2005-03-31 20:23:00,89.659,89.68,89.639,89.68,745199996.0
2005-03-31 20:24:00,89.634,89.664,89.62,89.64,506599999.0
2005-03-31 20:25:00,89.655,89.676,89.618,89.629,579200004.0
2005-03-31 20:26:00,89.646,89.67,89.638,89.665,347799999.0
2005-03-31 20:27:00,89.654,89.686,89.626,89.644,1203100000.0
2005-03-31 20:28:00,89.67,89.69,89.67,89.68,2095299988.0
2005-03-31 20:29:00,89.651,89.677,89.634,89.654,2095299988.0
2005-03-31 20:30:00,89.68,89.69,89.68,89.68,1402899994.0
2005-03-31 20:31:00,89.665,89.697,89.651,89.697,1402899994.0
2005-03-31 20:32:00,89.67,89.69,89.67,89.68,492800002.0
2005-03-31 20:33:00,89.664,89.686,89.639,89.686,492800002.0
2005-03-31 20:34:00,89.685,89.692,89.659,89.666,327700003.0
2005-03-31 20:35:00,89.686,89.7,89.663,89.663,598799996.0
2005-03-31 20:36:00,89.656,89.687,89.646,89.685,526900003.0
2005-03-31 20:37:00,89.636,89.673,89.624,89.651,703699997.0
2005-03-31 20:38:00,89.657,89.682,89.633,89.663,1432500003.0
2005-03-31 20:39:00,89.624,89.661,89.617,89.628,1406299999.0
2005-03-31 20:40:00,89.628,89.647,89.615,89.629,1587099993.0
2005-03-31 20:41:00,89.628,89.646,89.599,89.645,877499995.0
2005-03-31 20:42:00,89.627,89.631,89.588,89.596,1030699997.0
2005-03-31 20:43:00,89.601,89.633,89.593,89.618,646200003.0
2005-03-31 20:44:00,89.618,89.645,89.589,89.63,1323599993.0
2005-03-31 20:45:00,89.612,89.641,89.598,89.599,1221799994.0
2005-03-31 20:46:00,89.627,89.631,89.581,89.593,857099996.0
2005-03-31 20:47:00,89.612,89.652,89.591,89.599,1140399990.0
2005-03-31 20:48:00,89.593,89.619,89.572,89.585,913599992.0
2005-03-31 20:49:00,89.608,89.623,89.579,89.622,862299998.0
2005-03-31 20:50:00,89.58,89.62,89.578,89.608,1128399991.0
2005-03-31 20:51:00,89.583,89.604,89.573,89.602,653100005.0
2005-03-31 20:52:00,89.584,89.618,89.566,89.596,664099990.0
2005-03-31 20:53:00,89.585,89.598,89.549,89.584,1615899987.0
2005-03-31 20:54:00,89.586,89.593,89.555,89.57,448399997.0
2005-03-31 20:55:00,89.542,89.586,89.542,89.586,1150699989.0
2005-03-31 20:56:00,89.59,89.608,89.543,89.582,904499997.0
2005-03-31 20:57:00,89.567,89.593,89.555,89.559,1476600003.0
2005-03-31 21:00:00,89.573,89.596,89.555,89.585,2040699993.0
2005-03-31 21:01:00,89.61,89.61,89.59,89.59,892800006.0
2005-03-31 21:02:00,89.562,89.59,89.544,89.59,892800006.0
2005-03-31 21:03:00,89.578,89.611,89.571,89.585,521499998.0
2005-03-31 21:04:00,89.584,89.599,89.569,89.58,522100004.0
2005-03-31 21:05:00,89.59,89.604,89.572,89.575,400500003.0
2005-03-31 21:06:00,89.572,89.6,89.569,89.597,630099996.0
2005-03-31 21:07:00,89.566,89.599,89.56,89.593,668900006.0
2005-03-31 21:08:00,89.585,89.612,89.566,89.594,470499997.0
2005-03-31 21:09:00,89.621,89.621,89.582,89.589,333700005.0
2005-03-31 21:10:00,89.602,89.62,89.576,89.59,427600001.0
2005-03-31 21:11:00,89.607,89.611,89.574,89.579,414400000.0
2005-03-31 21:12:00,89.57,89.613,89.57,89.593,398099995.0
2005-03-31 21:13:00,89.568,89.598,89.547,89.598,1010699998.0
2005-03-31 21:14:00,89.601,89.601,89.539,89.569,1044399993.0
2005-03-31 21:15:00,89.565,89.606,89.545,89.582,1092500000.0
2005-03-31 21:16:00,89.58,89.614,89.568,89.586,501200002.0
2005-03-31 21:17:00,89.598,89.603,89.553,89.572,1303499999.0
2005-03-31 21:18:00,89.586,89.606,89.573,89.582,793399991.0
2005-03-31 21:19:00,89.586,89.621,89.573,89.602,1116299991.0
2005-03-31 21:20:00,89.59,89.614,89.569,89.585,1601299996.0
2005-03-31 21:21:00,89.594,89.613,89.563,89.574,1681399996.0
2005-03-31 21:22:00,89.597,89.601,89.546,89.559,1713799997.0
2005-03-31 21:23:00,89.563,89.591,89.541,89.588,832100001.0
2005-03-31 21:24:00,89.572,89.594,89.551,89.573,807999994.0
2005-03-31 21:25:00,89.54,89.591,89.529,89.562,1483199999.0
2005-03-31 21:26:00,89.603,89.614,89.568,89.568,528299997.0
2005-03-31 21:27:00,89.572,89.607,89.572,89.588,435600000.0
2005-03-31 21:28:00,89.591,89.606,89.566,89.59,247099997.0
2005-03-31 21:29:00,89.583,89.601,89.563,89.601,599599990.0
2005-03-31 21:30:00,89.585,89.603,89.539,89.565,302700000.0
2005-03-31 21:31:00,89.556,89.596,89.55,89.594,254700002.0
2005-03-31 21:32:00,89.604,89.611,89.579,89.584,1287399997.0
2005-03-31 21:33:00,89.564,89.604,89.56,89.584,213599999.0
2005-03-31 21:34:00,89.588,89.606,89.573,89.583,534000000.0
2005-03-31 21:35:00,89.579,89.609,89.573,89.587,307700000.0
2005-03-31 21:36:00,89.578,89.607,89.578,89.592,215199999.0
2005-03-31 21:37:00,89.6,89.637,89.577,89.616,419500000.0
2005-03-31 21:38:00,89.633,89.647,89.598,89.616,381699999.0
2005-03-31 21:39:00,89.606,89.644,89.596,89.631,245199996.0
2005-03-31 21:40:00,89.626,89.645,89.593,89.619,357500002.0
2005-03-31 21:41:00,89.617,89.649,89.609,89.63,403600002.0
2005-03-31 21:42:00,89.64,89.649,89.612,89.612,682999998.0
2005-03-31 21:43:00,89.639,89.655,89.606,89.614,622799997.0
2005-03-31 21:44:00,89.633,89.638,89.595,89.623,1461199997.0
2005-03-31 21:45:00,89.606,89.642,89.595,89.621,862499997.0
2005-03-31 21:46:00,89.617,89.642,89.606,89.612,578299995.0
2005-03-31 21:47:00,89.618,89.664,89.6,89.614,774699998.0
2005-03-31 21:48:00,89.652,89.652,89.614,89.614,224800001.0
2005-03-31 21:49:00,89.622,89.655,89.595,89.615,603700002.0
2005-03-31 21:50:00,89.628,89.63,89.61,89.615,201500002.0
2005-03-31 21:51:00,89.63,89.64,89.582,89.6,330399996.0
2005-03-31 21:52:00,89.579,89.612,89.565,89.599,666799996.0
2005-03-31 21:53:00,89.623,89.649,89.605,89.614,329000002.0
2005-03-31 21:54:00,89.608,89.645,89.592,89.622,324100000.0
2005-03-31 21:55:00,89.608,89.66,89.608,89.66,201099998.0
2005-03-31 21:56:00,89.637,89.662,89.618,89.636,404599997.0
2005-03-31 21:57:00,89.625,89.656,89.613,89.637,278699997.0
2005-03-31 21:58:00,89.642,89.654,89.624,89.633,159199998.0
2005-03-31 21:59:00,89.618,89.637,89.544,89.566,653599996.0
2005-03-31 22:00:00,89.576,89.588,89.538,89.549,705300000.0
2005-03-31 22:01:00,89.543,89.579,89.538,89.567,755199998.0
2005-03-31 22:02:00,89.564,89.581,89.531,89.551,1284900001.0
2005-03-31 22:03:00,89.548,89.582,89.548,89.567,237200002.0
2005-03-31 22:04:00,89.587,89.587,89.536,89.556,586899995.0
2005-03-31 22:05:00,89.569,89.579,89.54,89.548,306099999.0
2005-03-31 22:06:00,89.54,89.57,89.531,89.542,277900001.0
2005-03-31 22:07:00,89.553,89.553,89.515,89.534,114800001.0
2005-03-31 22:08:00,89.514,89.55,89.507,89.55,217000000.0
2005-03-31 22:09:00,89.55,89.569,89.527,89.539,399399997.0
2005-03-31 22:10:00,89.565,89.584,89.534,89.554,159600000.0
2005-03-31 22:11:00,89.558,89.609,89.551,89.598,339500000.0
2005-03-31 22:12:00,89.569,89.593,89.542,89.57,341200002.0
2005-03-31 22:13:00,89.566,89.584,89.536,89.549,650399998.0
2005-03-31 22:14:00,89.554,89.573,89.548,89.568,172099999.0
2005-03-31 22:15:00,89.568,89.584,89.539,89.546,544099990.0
2005-03-31 22:16:00,89.581,89.583,89.519,89.519,375599998.0
2005-03-31 22:17:00,89.546,89.564,89.528,89.539,214200002.0
2005-03-31 22:18:00,89.549,89.574,89.532,89.566,240200000.0
2005-03-31 22:19:00,89.544,89.561,89.534,89.555,202499998.0
2005-03-31 22:20:00,89.566,89.581,89.544,89.567,216599997.0
2005-03-31 22:21:00,89.56,89.598,89.56,89.57,236700000.0
2005-03-31 22:22:00,89.579,89.597,89.549,89.558,446400003.0
2005-03-31 22:23:00,89.578,89.586,89.536,89.569,323200001.0
2005-03-31 22:24:00,89.57,89.584,89.54,89.57,256900004.0
2005-03-31 22:25:00,89.581,89.581,89.548,89.55,185999997.0
2005-03-31 22:26:00,89.564,89.571,89.515,89.526,288899999.0
2005-03-31 22:27:00,89.574,89.584,89.54,89.552,884200005.0
2005-03-31 22:28:00,89.549,89.577,89.532,89.545,205699999.0
2005-03-31 22:29:00,89.576,89.593,89.551,89.574,319300001.0
2005-03-31 22:30:00,89.592,89.601,89.566,89.577,324599999.0
2005-03-31 22:31:00,89.605,89.613,89.583,89.594,219200001.0
2005-03-31 22:32:00,89.566,89.616,89.566,89.59,277500001.0
2005-03-31 22:33:00,89.591,89.625,89.581,89.599,438699998.0
2005-03-31 22:34:00,89.592,89.604,89.563,89.571,504400002.0
2005-03-31 22:35:00,89.598,89.612,89.578,89.602,197700005.0
2005-03-31 22:36:00,89.617,89.62,89.551,89.581,585399995.0
2005-03-31 22:37:00,89.585,89.617,89.575,89.616,385899999.0
2005-03-31 22:38:00,89.577,89.606,89.566,89.582,301800000.0
2005-03-31 22:39:00,89.584,89.61,89.551,89.595,328900000.0
2005-03-31 22:40:00,89.594,89.625,89.564,89.586,394600000.0
2005-03-31 22:41:00,89.578,89.601,89.568,89.591,391100002.0
2005-03-31 22:42:00,89.601,89.625,89.582,89.621,172299999.0
2005-03-31 22:43:00,89.589,89.61,89.568,89.581,746699995.0
2005-03-31 22:44:00,89.596,89.626,89.592,89.616,578900000.0
2005-03-31 22:45:00,89.613,89.628,89.584,89.597,376499997.0
2005-03-31 22:46:00,89.628,89.64,89.587,89.604,445600001.0
2005-03-31 22:47:00,89.595,89.623,89.578,89.592,325999998.0
2005-03-31 22:48:00,89.603,89.632,89.588,89.615,579600000.0
2005-03-31 22:49:00,89.583,89.621,89.571,89.599,416700003.0
2005-03-31 22:50:00,89.597,89.61,89.57,89.583,167199999.0
2005-03-31 22:51:00,89.614,89.614,89.572,89.575,752599995.0
2005-03-31 22:52:00,89.63,89.633,89.583,89.583,186999997.0
2005-03-31 22:53:00,89.595,89.626,89.533,89.584,439600001.0
2005-03-31 22:54:00,89.598,89.628,89.598,89.623,245299998.0
2005-03-31 22:55:00,89.601,89.624,89.57,89.599,552000005.0
2005-03-31 22:56:00,89.586,89.598,89.558,89.562,217900000.0
2005-03-31 22:57:00,89.581,89.626,89.552,89.599,258600001.0
2005-03-31 22:58:00,89.611,89.619,89.565,89.584,205500001.0
2005-03-31 22:59:00,89.599,89.618,89.546,89.583,294000002.0
2005-03-31 23:00:00,89.613,89.613,89.567,89.58,200499998.0
2005-03-31 23:01:00,89.585,89.59,89.554,89.559,266899998.0
2005-03-31 23:02:00,89.592,89.597,89.567,89.573,295200004.0
2005-03-31 23:03:00,89.558,89.594,89.55,89.563,166599999.0
2005-03-31 23:04:00,89.584,89.586,89.551,89.566,318599994.0
2005-03-31 23:05:00,89.541,89.579,89.541,89.574,172599999.0
2005-03-31 23:06:00,89.595,89.595,89.554,89.555,199200000.0
2005-03-31 23:07:00,89.536,89.569,89.532,89.559,147699999.0
2005-03-31 23:08:00,89.548,89.574,89.539,89.566,335500001.0
2005-03-31 23:09:00,89.552,89.573,89.543,89.562,244499998.0
2005-03-31 23:10:00,89.562,89.582,89.536,89.552,204400000.0
2005-03-31 23:11:00,89.537,89.569,89.535,89.565,221399999.0
2005-03-31 23:12:00,89.555,89.559,89.532,89.537,301199998.0
2005-03-31 23:13:00,89.522,89.552,89.515,89.541,308099997.0
2005-03-31 23:14:00,89.547,89.547,89.494,89.497,196200001.0
2005-03-31 23:15:00,89.5,89.511,89.479,89.489,259900000.0
2005-03-31 23:16:00,89.466,89.512,89.466,89.512,154199999.0
2005-03-31 23:17:00,89.485,89.515,89.485,89.515,364199994.0
2005-03-31 23:18:00,89.491,89.503,89.457,89.475,321999999.0
2005-03-31 23:19:00,89.46,89.484,89.451,89.463,270200001.0
2005-03-31 23:20:00,89.448,89.483,89.445,89.483,223099999.0
2005-03-31 23:21:00,89.455,89.476,89.448,89.468,215299999.0
2005-03-31 23:22:00,89.457,89.488,89.449,89.484,267999996.0
2005-03-31 23:23:00,89.486,89.489,89.463,89.465,157800001.0
2005-03-31 23:24:00,89.49,89.497,89.464,89.464,113699999.0
2005-03-31 23:25:00,89.473,89.487,89.451,89.487,243899999.0
2005-03-31 23:26:00,89.482,89.496,89.454,89.482,218399998.0
2005-03-31 23:27:00,89.484,89.506,89.468,89.482,194600002.0
2005-03-31 23:28:00,89.483,89.517,89.476,89.517,194599997.0
2005-03-31 23:29:00,89.476,89.509,89.462,89.504,350500001.0
2005-03-31 23:30:00,89.501,89.502,89.462,89.466,343000004.0
2005-03-31 23:31:00,89.46,89.486,89.459,89.478,408399996.0
2005-03-31 23:32:00,89.464,89.5,89.46,89.49,318400005.0
2005-03-31 23:33:00,89.496,89.509,89.467,89.495,286599998.0
2005-03-31 23:34:00,89.493,89.511,89.468,89.497,248900000.0
2005-03-31 23:35:00,89.488,89.517,89.457,89.517,233500000.0
2005-03-31 23:36:00,89.511,89.524,89.497,89.508,194199996.0
2005-03-31 23:37:00,89.516,89.533,89.497,89.522,251199998.0
2005-03-31 23:38:00,89.518,89.526,89.493,89.502,210899998.0
2005-03-31 23:39:00,89.513,89.538,89.498,89.538,201199997.0
2005-03-31 23:40:00,89.521,89.547,89.506,89.52,246300002.0
2005-03-31 23:41:00,89.519,89.531,89.501,89.522,230300000.0
2005-03-31 23:42:00,89.518,89.539,89.5,89.53,286399999.0
2005-03-31 23:43:00,89.507,89.539,89.503,89.539,330399996.0
2005-03-31 23:44:00,89.493,89.53,89.493,89.522,401100002.0
2005-03-31 23:45:00,89.525,89.542,89.491,89.514,262800000.0
2005-03-31 23:46:00,89.518,89.518,89.481,89.505,202999998.0
2005-03-31 23:47:00,89.53,89.53,89.498,89.506,200999997.0
2005-03-31 23:48:00,89.518,89.533,89.498,89.518,260499996.0
2005-03-31 23:49:00,89.505,89.535,89.489,89.535,141799997.0
2005-03-31 23:50:00,89.506,89.532,89.479,89.518,273800004.0
2005-03-31 23:51:00,89.517,89.535,89.501,89.505,217400000.0
2005-03-31 23:52:00,89.515,89.548,89.498,89.548,319500001.0
2005-03-31 23:53:00,89.498,89.536,89.489,89.516,227000002.0
2005-03-31 23:54:00,89.522,89.522,89.494,89.509,253000000.0
2005-03-31 23:55:00,89.512,89.516,89.48,89.481,295400000.0
2005-03-31 23:56:00,89.52,89.52,89.483,89.483,110099999.0
2005-03-31 23:57:00,89.5,89.54,89.5,89.52,213900002.0
2005-03-31 23:58:00,89.542,89.542,89.497,89.512,201200002.0
2005-03-31 23:59:00,89.536,89.549,89.509,89.528,232200001.0
2005-04-01 00:00:00,89.52,89.541,89.51,89.515,295400001.0
2005-04-01 00:01:00,89.48,89.534,89.48,89.523,308200002.0
2005-04-01 00:02:00,89.516,89.536,89.507,89.536,227099999.0
2005-04-01 00:03:00,89.514,89.53,89.496,89.511,230499996.0
2005-04-01 00:04:00,89.503,89.528,89.494,89.5,317300003.0
2005-04-01 00:05:00,89.505,89.545,89.493,89.545,244599996.0
2005-04-01 00:06:00,89.539,89.539,89.497,89.517,214499996.0
2005-04-01 00:07:00,89.538,89.544,89.49,89.49,205099998.0
2005-04-01 00:08:00,89.487,89.511,89.475,89.495,127100001.0
2005-04-01 00:09:00,89.484,89.511,89.442,89.461,191900001.0
2005-04-01 00:10:00,89.479,89.517,89.479,89.517,260200000.0
2005-04-01 00:11:00,89.51,89.537,89.501,89.523,304199992.0
2005-04-01 00:12:00,89.512,89.531,89.493,89.515,371900000.0
2005-04-01 00:13:00,89.479,89.504,89.472,89.498,258700002.0
2005-04-01 00:14:00,89.499,89.535,89.499,89.514,277199997.0
2005-04-01 00:15:00,89.522,89.522,89.5,89.515,181400001.0
2005-04-01 00:16:00,89.503,89.544,89.496,89.52,189099997.0
2005-04-01 00:17:00,89.536,89.547,89.492,89.503,275999997.0
2005-04-01 00:18:00,89.513,89.537,89.506,89.507,292099999.0
2005-04-01 00:19:00,89.531,89.539,89.505,89.522,357400001.0
2005-04-01 00:20:00,89.547,89.547,89.504,89.504,238899998.0
2005-04-01 00:21:00,89.518,89.554,89.518,89.547,245799998.0
2005-04-01 00:22:00,89.529,89.555,89.521,89.537,272199999.0
2005-04-01 00:23:00,89.52,89.527,89.502,89.527,230099996.0
2005-04-01 00:24:00,89.539,89.561,89.496,89.522,166799998.0
2005-04-01 00:25:00,89.544,89.544,89.508,89.525,232200001.0
2005-04-01 00:26:00,89.547,89.553,89.513,89.529,210399996.0
2005-04-01 00:27:00,89.558,89.571,89.537,89.537,252400000.0
2005-04-01 00:28:00,89.545,89.57,89.535,89.546,221999997.0
2005-04-01 00:29:00,89.539,89.575,89.531,89.575,233599998.0
2005-04-01 00:30:00,89.548,89.571,89.533,89.555,203999996.0
2005-04-01 00:31:00,89.544,89.576,89.532,89.562,240600002.0
2005-04-01 00:32:00,89.566,89.566,89.525,89.539,251199999.0
2005-04-01 00:33:00,89.543,89.562,89.533,89.548,152500001.0
2005-04-01 00:34:00,89.535,89.548,89.503,89.503,225799999.0
2005-04-01 00:35:00,89.512,89.557,89.512,89.548,205399999.0
2005-04-01 00:36:00,89.529,89.542,89.495,89.52,208999996.0
2005-04-01 00:37:00,89.509,89.556,89.509,89.535,229099999.0
2005-04-01 00:38:00,89.526,89.555,89.518,89.535,186000001.0
2005-04-01 00:39:00,89.538,89.55,89.516,89.532,361600003.0
2005-04-01 00:40:00,89.526,89.563,89.514,89.556,248699999.0
2005-04-01 00:41:00,89.53,89.562,89.53,89.561,192099998.0
2005-04-01 00:42:00,89.552,89.554,89.514,89.514,272100001.0
2005-04-01 00:43:00,89.552,89.559,89.524,89.536,207800003.0
2005-04-01 00:44:00,89.524,89.553,89.524,89.545,282800000.0
2005-04-01 00:45:00,89.551,89.577,89.539,89.557,327600002.0
2005-04-01 00:46:00,89.573,89.582,89.559,89.573,394499999.0
2005-04-01 00:47:00,89.547,89.581,89.533,89.581,315200001.0
2005-04-01 00:48:00,89.559,89.574,89.53,89.549,296499997.0
2005-04-01 00:49:00,89.558,89.582,89.553,89.556,225399999.0
2005-04-01 00:50:00,89.554,89.593,89.554,89.583,192999995.0
2005-04-01 00:51:00,89.548,89.569,89.53,89.569,243200001.0
2005-04-01 00:52:00,89.565,89.585,89.543,89.565,171799999.0
2005-04-01 00:53:00,89.585,89.589,89.554,89.554,125799999.0
2005-04-01 00:54:00,89.569,89.583,89.548,89.564,338100001.0
2005-04-01 00:55:00,89.585,89.59,89.565,89.566,164300000.0
2005-04-01 00:56:00,89.545,89.56,89.524,89.539,418200000.0
2005-04-01 00:57:00,89.57,89.594,89.546,89.548,347899996.0
2005-04-01 00:58:00,89.554,89.582,89.524,89.547,227899997.0
2005-04-01 00:59:00,89.577,89.582,89.538,89.566,305399995.0
2005-04-01 01:00:00,89.546,89.574,89.536,89.552,175700000.0
2005-04-01 01:01:00,89.561,89.585,89.561,89.562,129700000.0
2005-04-01 01:02:00,89.544,89.567,89.528,89.556,229499995.0
2005-04-01 01:03:00,89.561,89.561,89.533,89.542,294899996.0
2005-04-01 01:04:00,89.552,89.566,89.532,89.532,225199998.0
2005-04-01 01:05:00,89.56,89.56,89.524,89.555,207600000.0
2005-04-01 01:06:00,89.545,89.569,89.525,89.528,212599999.0
2005-04-01 01:07:00,89.542,89.583,89.542,89.572,105499999.0
2005-04-01 01:08:00,89.565,89.59,89.559,89.582,172999998.0
2005-04-01 01:09:00,89.55,89.592,89.55,89.591,158999997.0
2005-04-01 01:10:00,89.56,89.585,89.556,89.566,255700000.0
2005-04-01 01:11:00,89.58,89.59,89.553,89.562,301300002.0
2005-04-01 01:12:00,89.571,89.595,89.551,89.573,305899998.0
2005-04-01 01:13:00,89.566,89.59,89.55,89.576,178100002.0
2005-04-01 01:14:00,89.568,89.582,89.55,89.578,281499998.0
2005-04-01 01:15:00,89.56,89.575,89.535,89.542,99199997.0
2005-04-01 01:16:00,89.554,89.563,89.509,89.51,238800002.0
2005-04-01 01:17:00,89.518,89.545,89.51,89.532,98000000.0
2005-04-01 01:18:00,89.533,89.544,89.507,89.509,276799998.0
2005-04-01 01:19:00,89.544,89.564,89.514,89.515,405199996.0
2005-04-01 01:20:00,89.51,89.549,89.508,89.528,268900001.0
2005-04-01 01:21:00,89.54,89.578,89.532,89.542,241400002.0
2005-04-01 01:22:00,89.506,89.544,89.503,89.505,428400002.0
2005-04-01 01:23:00,89.507,89.526,89.487,89.507,267199996.0
2005-04-01 01:24:00,89.517,89.54,89.485,89.501,322699996.0
2005-04-01 01:25:00,89.496,89.515,89.487,89.509,107500002.0
2005-04-01 01:26:00,89.487,89.511,89.463,89.473,189399996.0
2005-04-01 01:27:00,89.505,89.522,89.485,89.507,263000000.0
2005-04-01 01:28:00,89.515,89.517,89.487,89.491,263200004.0
2005-04-01 01:29:00,89.472,89.52,89.472,89.506,194400001.0
2005-04-01 01:30:00,89.505,89.524,89.502,89.502,197600000.0
2005-04-01 01:31:00,89.495,89.519,89.492,89.508,309299998.0
2005-04-01 01:32:00,89.514,89.532,89.495,89.523,250699999.0
2005-04-01 01:33:00,89.515,89.538,89.498,89.527,268500001.0
2005-04-01 01:34:00,89.517,89.537,89.49,89.499,298600002.0
2005-04-01 01:35:00,89.519,89.538,89.501,89.519,263599995.0
2005-04-01 01:36:00,89.544,89.565,89.516,89.541,272999997.0
2005-04-01 01:37:00,89.587,89.592,89.557,89.572,203999996.0
2005-04-01 01:38:00,89.588,89.608,89.565,89.577,246499999.0
2005-04-01 01:39:00,89.581,89.602,89.566,89.58,320900005.0
2005-04-01 01:40:00,89.577,89.603,89.57,89.583,344499996.0
2005-04-01 01:41:00,89.595,89.623,89.575,89.589,255100001.0
2005-04-01 01:42:00,89.591,89.608,89.556,89.58,349500001.0
2005-04-01 01:43:00,89.558,89.599,89.547,89.592,214200002.0
2005-04-01 01:44:00,89.598,89.598,89.56,89.574,183400000.0
2005-04-01 01:45:00,89.545,89.615,89.545,89.585,213299998.0
2005-04-01 01:46:00,89.64,89.664,89.623,89.641,268900000.0
2005-04-01 01:47:00,89.636,89.66,89.63,89.651,226800005.0
2005-04-01 01:48:00,89.654,89.654,89.604,89.629,263900000.0
2005-04-01 01:49:00,89.62,89.641,89.611,89.635,332600000.0
2005-04-01 01:50:00,89.621,89.762,89.614,89.735,334299995.0
2005-04-01 01:51:00,89.764,89.781,89.747,89.777,206199998.0
2005-04-01 01:52:00,89.788,89.802,89.761,89.774,317700001.0
2005-04-01 01:53:00,89.753,89.793,89.743,89.782,337500002.0
2005-04-01 01:54:00,89.756,89.789,89.734,89.744,303700000.0
2005-04-01 01:55:00,89.718,89.727,89.667,89.667,168600000.0
2005-04-01 01:56:00,89.65,89.66,89.628,89.632,377799994.0
2005-04-01 01:57:00,89.611,89.649,89.61,89.631,215200001.0
2005-04-01 01:58:00,89.617,89.638,89.609,89.624,470699998.0
2005-04-01 01:59:00,89.615,89.634,89.595,89.619,319799997.0
2005-04-01 02:00:00,89.576,89.605,89.573,89.593,114999998.0
2005-04-01 02:01:00,89.593,89.626,89.584,89.605,195500000.0
2005-04-01 02:02:00,89.635,89.636,89.604,89.616,299700001.0
2005-04-01 02:03:00,89.601,89.618,89.57,89.57,347099999.0
2005-04-01 02:04:00,89.565,89.604,89.546,89.558,247200001.0
2005-04-01 02:05:00,89.545,89.572,89.526,89.552,256699998.0
2005-04-01 02:06:00,89.536,89.578,89.535,89.556,224899998.0
2005-04-01 02:07:00,89.542,89.562,89.525,89.537,285399995.0
2005-04-01 02:08:00,89.523,89.548,89.522,89.538,380199999.0
2005-04-01 02:09:00,89.51,89.538,89.51,89.525,265000000.0
2005-04-01 02:10:00,89.524,89.553,89.523,89.551,419299996.0
2005-04-01 02:11:00,89.559,89.569,89.536,89.536,208199998.0
2005-04-01 02:12:00,89.553,89.578,89.549,89.576,277599993.0
2005-04-01 02:13:00,89.552,89.595,89.552,89.575,279000001.0
2005-04-01 02:14:00,89.572,89.601,89.56,89.586,318599999.0
2005-04-01 02:15:00,89.573,89.603,89.573,89.596,308700002.0
2005-04-01 02:16:00,89.572,89.609,89.572,89.591,206099998.0
2005-04-01 02:17:00,89.594,89.608,89.575,89.585,304899999.0
2005-04-01 02:18:00,89.588,89.613,89.568,89.613,229500001.0
2005-04-01 02:19:00,89.598,89.621,89.59,89.603,201600001.0
2005-04-01 02:20:00,89.606,89.606,89.566,89.581,236799998.0
2005-04-01 02:21:00,89.577,89.61,89.577,89.592,270200001.0
2005-04-01 02:22:00,89.597,89.619,89.595,89.605,172700000.0
2005-04-01 02:23:00,89.582,89.613,89.582,89.6,187700000.0
2005-04-01 02:24:00,89.609,89.621,89.589,89.589,280699998.0
2005-04-01 02:25:00,89.6,89.6,89.563,89.569,126999999.0
2005-04-01 02:26:00,89.583,89.599,89.562,89.574,222299999.0
2005-04-01 02:27:00,89.592,89.609,89.578,89.578,280100000.0
2005-04-01 02:28:00,89.604,89.615,89.584,89.609,216299996.0
2005-04-01 02:29:00,89.594,89.609,89.575,89.584,240499999.0
2005-04-01 02:30:00,89.569,89.6,89.567,89.581,177900000.0
2005-04-01 02:31:00,89.592,89.592,89.558,89.56,250200000.0
2005-04-01 02:32:00,89.572,89.591,89.553,89.57,114499999.0
2005-04-01 02:33:00,89.575,89.588,89.565,89.566,280099996.0
2005-04-01 02:34:00,89.575,89.601,89.551,89.583,303999996.0
2005-04-01 02:35:00,89.564,89.594,89.563,89.578,166499998.0
2005-04-01 02:36:00,89.582,89.591,89.579,89.59,151700003.0
2005-04-01 02:37:00,89.61,89.615,89.587,89.587,295299999.0
2005-04-01 02:38:00,89.586,89.6,89.563,89.577,283000002.0
2005-04-01 02:39:00,89.565,89.589,89.565,89.568,300099998.0
2005-04-01 02:40:00,89.579,89.598,89.562,89.598,386400001.0
2005-04-01 02:41:00,89.613,89.614,89.577,89.583,367100002.0
2005-04-01 02:42:00,89.589,89.598,89.566,89.58,395999994.0
2005-04-01 02:43:00,89.581,89.604,89.557,89.566,151399997.0
2005-04-01 02:44:00,89.583,89.611,89.575,89.595,250699998.0
2005-04-01 02:45:00,89.581,89.626,89.581,89.611,204300001.0
2005-04-01 02:46:00,89.586,89.605,89.574,89.593,280500002.0
2005-04-01 02:47:00,89.585,89.601,89.563,89.583,233800000.0
2005-04-01 02:48:00,89.607,89.633,89.592,89.628,341699995.0
2005-04-01 02:49:00,89.613,89.648,89.605,89.648,181600003.0
2005-04-01 02:50:00,89.636,89.646,89.617,89.617,258799998.0
2005-04-01 02:51:00,89.635,89.644,89.611,89.611,247099999.0
2005-04-01 02:52:00,89.612,89.661,89.612,89.656,168799997.0
2005-04-01 02:53:00,89.657,89.671,89.633,89.655,247699997.0
2005-04-01 02:54:00,89.669,89.675,89.645,89.673,308899999.0
2005-04-01 02:55:00,89.667,89.685,89.655,89.676,199399999.0
2005-04-01 02:56:00,89.694,89.698,89.657,89.657,265599999.0
2005-04-01 02:57:00,89.648,89.676,89.648,89.652,287199999.0
2005-04-01 02:58:00,89.653,89.677,89.639,89.652,192900002.0
2005-04-01 02:59:00,89.641,89.664,89.621,89.638,257699998.0
2005-04-01 03:00:00,89.637,89.677,89.629,89.677,219499998.0
2005-04-01 03:01:00,89.665,89.672,89.636,89.646,134600000.0
2005-04-01 03:02:00,89.636,89.647,89.61,89.61,281899998.0
2005-04-01 03:03:00,89.626,89.651,89.612,89.651,260899998.0
2005-04-01 03:04:00,89.65,89.66,89.608,89.625,222699997.0
2005-04-01 03:05:00,89.628,89.662,89.604,89.626,274399998.0
2005-04-01 03:06:00,89.628,89.645,89.604,89.64,266500005.0
2005-04-01 03:07:00,89.633,89.653,89.615,89.618,164200000.0
2005-04-01 03:08:00,89.625,89.625,89.594,89.598,200099996.0
2005-04-01 03:09:00,89.604,89.627,89.594,89.599,177999998.0
2005-04-01 03:10:00,89.578,89.602,89.566,89.585,346000007.0
2005-04-01 03:11:00,89.565,89.581,89.544,89.559,252099999.0
2005-04-01 03:12:00,89.557,89.594,89.55,89.567,109200001.0
2005-04-01 03:13:00,89.582,89.595,89.554,89.56,377300002.0
2005-04-01 03:14:00,89.573,89.603,89.565,89.584,314200001.0
2005-04-01 03:15:00,89.59,89.599,89.57,89.595,265599997.0
2005-04-01 03:16:00,89.58,89.581,89.553,89.555,288200002.0
2005-04-01 03:17:00,89.554,89.584,89.548,89.563,286200000.0
2005-04-01 03:18:00,89.551,89.569,89.54,89.551,197599997.0
2005-04-01 03:19:00,89.586,89.586,89.555,89.557,206199999.0
2005-04-01 03:20:00,89.585,89.598,89.564,89.57,277299996.0
2005-04-01 03:21:00,89.586,89.596,89.567,89.576,393800001.0
2005-04-01 03:22:00,89.589,89.611,89.564,89.564,332900001.0
2005-04-01 03:23:00,89.577,89.605,89.577,89.603,253100000.0
2005-04-01 03:24:00,89.607,89.613,89.566,89.573,192699998.0
2005-04-01 03:25:00,89.598,89.612,89.578,89.589,354800003.0
2005-04-01 03:26:00,89.597,89.607,89.58,89.584,267200002.0
2005-04-01 03:27:00,89.571,89.615,89.571,89.615,243200001.0
2005-04-01 03:28:00,89.615,89.618,89.594,89.607,253900000.0
2005-04-01 03:29:00,89.601,89.623,89.588,89.593,149399999.0
2005-04-01 03:30:00,89.608,89.622,89.591,89.607,222799998.0
2005-04-01 03:31:00,89.607,89.644,89.602,89.607,280100000.0
2005-04-01 03:32:00,89.618,89.635,89.589,89.625,364200005.0
2005-04-01 03:33:00,89.637,89.661,89.621,89.634,282999994.0
2005-04-01 03:34:00,89.639,89.667,89.635,89.666,274100002.0
2005-04-01 03:35:00,89.661,89.687,89.652,89.663,122800000.0
2005-04-01 03:36:00,89.668,89.692,89.657,89.676,228999997.0
2005-04-01 03:37:00,89.697,89.702,89.654,89.654,176899998.0
2005-04-01 03:38:00,89.676,89.677,89.641,89.664,309499999.0
2005-04-01 03:39:00,89.663,89.685,89.639,89.644,182399997.0
2005-04-01 03:40:00,89.655,89.691,89.654,89.671,265600001.0
2005-04-01 03:41:00,89.658,89.664,89.637,89.659,247300000.0
2005-04-01 03:42:00,89.647,89.68,89.642,89.678,376299995.0
2005-04-01 03:43:00,89.635,89.656,89.62,89.628,306400001.0
2005-04-01 03:44:00,89.64,89.651,89.599,89.635,294599999.0
2005-04-01 03:45:00,89.612,89.645,89.61,89.637,203499995.0
2005-04-01 03:46:00,89.601,89.647,89.6,89.63,307400002.0
2005-04-01 03:47:00,89.623,89.66,89.622,89.641,220600000.0
2005-04-01 03:48:00,89.65,89.655,89.609,89.616,215699999.0
2005-04-01 03:49:00,89.635,89.651,89.616,89.63,190800001.0
2005-04-01 03:50:00,89.64,89.659,89.621,89.638,276299997.0
2005-04-01 03:51:00,89.637,89.647,89.605,89.619,164699999.0
2005-04-01 03:52:00,89.65,89.652,89.623,89.638,260700000.0
2005-04-01 03:53:00,89.654,89.658,89.631,89.634,201799999.0
2005-04-01 03:54:00,89.627,89.666,89.627,89.666,170200000.0
2005-04-01 03:55:00,89.636,89.671,89.636,89.661,86700000.0
2005-04-01 03:56:00,89.651,89.662,89.627,89.64,222899997.0
2005-04-01 03:57:00,89.655,89.664,89.623,89.623,329900000.0
2005-04-01 03:58:00,89.637,89.689,89.631,89.664,200900001.0
2005-04-01 03:59:00,89.667,89.669,89.638,89.652,392300001.0
2005-04-01 04:00:00,89.643,89.655,89.62,89.626,184200001.0
2005-04-01 04:01:00,89.632,89.654,89.619,89.653,168000001.0
2005-04-01 04:02:00,89.662,89.67,89.636,89.64,376799999.0
2005-04-01 04:03:00,89.667,89.677,89.641,89.663,297999997.0
2005-04-01 04:04:00,89.658,89.688,89.645,89.681,263000001.0
2005-04-01 04:05:00,89.674,89.693,89.646,89.673,230900000.0
2005-04-01 04:06:00,89.639,89.697,89.639,89.693,209599994.0
2005-04-01 04:07:00,89.669,89.7,89.666,89.69,290400003.0
2005-04-01 04:08:00,89.653,89.685,89.648,89.674,290499999.0
2005-04-01 04:09:00,89.661,89.682,89.635,89.652,283300000.0
2005-04-01 04:10:00,89.653,89.676,89.643,89.661,201999999.0
2005-04-01 04:11:00,89.667,89.687,89.648,89.659,166599997.0
2005-04-01 04:12:00,89.677,89.687,89.659,89.681,263800001.0
2005-04-01 04:13:00,89.671,89.689,89.658,89.669,170199995.0
2005-04-01 04:14:00,89.669,89.69,89.658,89.682,263300000.0
2005-04-01 04:15:00,89.669,89.691,89.657,89.669,223100000.0
2005-04-01 04:16:00,89.687,89.687,89.655,89.661,179200003.0
2005-04-01 04:17:00,89.692,89.696,89.669,89.671,350599999.0
2005-04-01 04:18:00,89.676,89.686,89.661,89.663,97400000.0
2005-04-01 04:19:00,89.653,89.68,89.644,89.646,238500001.0
2005-04-01 04:20:00,89.654,89.682,89.632,89.662,252400000.0
2005-04-01 04:21:00,89.674,89.705,89.665,89.667,312200001.0
2005-04-01 04:22:00,89.655,89.675,89.653,89.675,84599999.0
2005-04-01 04:23:00,89.655,89.683,89.643,89.667,268499997.0
2005-04-01 04:24:00,89.672,89.686,89.652,89.663,275100002.0
2005-04-01 04:25:00,89.675,89.691,89.653,89.682,221999999.0
2005-04-01 04:26:00,89.652,89.682,89.645,89.667,272199998.0
2005-04-01 04:27:00,89.663,89.687,89.647,89.675,439199997.0
2005-04-01 04:28:00,89.673,89.686,89.656,89.676,159899999.0
2005-04-01 04:29:00,89.676,89.682,89.65,89.653,349500001.0
2005-04-01 04:30:00,89.663,89.68,89.645,89.659,393800001.0
2005-04-01 04:31:00,89.678,89.686,89.656,89.656,324999998.0
2005-04-01 04:32:00,89.66,89.679,89.649,89.663,290599999.0
2005-04-01 04:33:00,89.674,89.674,89.637,89.656,217300004.0
2005-04-01 04:34:00,89.672,89.684,89.645,89.675,207600003.0
2005-04-01 04:35:00,89.656,89.679,89.638,89.672,221499999.0
2005-04-01 04:36:00,89.649,89.672,89.647,89.662,158799996.0
2005-04-01 04:37:00,89.658,89.675,89.639,89.666,196199997.0
2005-04-01 04:38:00,89.66,89.686,89.647,89.679,221200000.0
2005-04-01 04:39:00,89.687,89.699,89.632,89.65,236900000.0
2005-04-01 04:40:00,89.653,89.674,89.643,89.67,276800003.0
2005-04-01 04:41:00,89.656,89.681,89.643,89.659,248100000.0
2005-04-01 04:42:00,89.64,89.662,89.637,89.648,211199998.0
2005-04-01 04:43:00,89.66,89.667,89.625,89.633,269000005.0
2005-04-01 04:44:00,89.675,89.678,89.635,89.648,313500000.0
2005-04-01 04:45:00,89.674,89.678,89.644,89.662,328200000.0
2005-04-01 04:46:00,89.654,89.689,89.646,89.684,218100002.0
2005-04-01 04:47:00,89.664,89.678,89.651,89.651,269999998.0
2005-04-01 04:48:00,89.687,89.703,89.661,89.68,247599998.0
2005-04-01 04:49:00,89.674,89.674,89.633,89.645,221600000.0
2005-04-01 04:50:00,89.633,89.677,89.633,89.66,224199998.0
2005-04-01 04:51:00,89.651,89.671,89.629,89.671,144400002.0
2005-04-01 04:52:00,89.631,89.652,89.615,89.615,196199998.0
2005-04-01 04:53:00,89.645,89.669,89.626,89.659,189799996.0
2005-04-01 04:54:00,89.662,89.683,89.64,89.658,250899998.0
2005-04-01 04:55:00,89.668,89.685,89.648,89.673,327000001.0
2005-04-01 04:56:00,89.663,89.682,89.643,89.659,143600002.0
2005-04-01 04:57:00,89.672,89.685,89.649,89.664,325300001.0
2005-04-01 04:58:00,89.667,89.686,89.655,89.686,236199995.0
2005-04-01 04:59:00,89.646,89.669,89.637,89.641,313399996.0
2005-04-01 05:00:00,89.649,89.678,89.646,89.663,246400001.0
2005-04-01 05:01:00,89.643,89.665,89.626,89.664,108399999.0
2005-04-01 05:02:00,89.662,89.665,89.63,89.645,195299998.0
2005-04-01 05:03:00,89.668,89.682,89.662,89.674,218999997.0
2005-04-01 05:04:00,89.66,89.675,89.641,89.666,303000000.0
2005-04-01 05:05:00,89.674,89.683,89.633,89.638,158199997.0
2005-04-01 05:06:00,89.626,89.666,89.622,89.648,276900000.0
2005-04-01 05:07:00,89.678,89.678,89.637,89.669,264899995.0
2005-04-01 05:08:00,89.643,89.68,89.641,89.671,252800002.0
2005-04-01 05:09:00,89.662,89.689,89.646,89.67,217900000.0
2005-04-01 05:10:00,89.675,89.683,89.646,89.657,252399999.0
2005-04-01 05:11:00,89.668,89.687,89.658,89.667,147000001.0
2005-04-01 05:12:00,89.648,89.69,89.64,89.683,280800006.0
2005-04-01 05:13:00,89.686,89.697,89.654,89.684,244899998.0
2005-04-01 05:14:00,89.662,89.694,89.655,89.675,163999999.0
2005-04-01 05:15:00,89.675,89.692,89.652,89.66,270099996.0
2005-04-01 05:16:00,89.68,89.695,89.669,89.692,252000000.0
2005-04-01 05:17:00,89.691,89.71,89.673,89.694,259000000.0
2005-04-01 05:18:00,89.689,89.701,89.67,89.691,349099999.0
2005-04-01 05:19:00,89.696,89.721,89.692,89.716,238500001.0
2005-04-01 05:20:00,89.697,89.718,89.693,89.706,255700002.0
2005-04-01 05:21:00,89.699,89.727,89.692,89.723,261600001.0
2005-04-01 05:22:00,89.708,89.714,89.667,89.68,331300002.0
2005-04-01 05:23:00,89.669,89.685,89.654,89.68,252400001.0
2005-04-01 05:24:00,89.661,89.693,89.661,89.688,360800002.0
2005-04-01 05:25:00,89.685,89.725,89.673,89.724,161800000.0
2005-04-01 05:26:00,89.717,89.723,89.678,89.692,187700001.0
2005-04-01 05:27:00,89.684,89.717,89.669,89.685,207199997.0
2005-04-01 05:28:00,89.682,89.703,89.664,89.677,272699994.0
2005-04-01 05:29:00,89.694,89.702,89.675,89.69,209000000.0
2005-04-01 05:30:00,89.688,89.7,89.658,89.662,259099997.0
2005-04-01 05:31:00,89.663,89.669,89.641,89.646,175700000.0
2005-04-01 05:32:00,89.676,89.681,89.653,89.664,261999994.0
2005-04-01 05:33:00,89.653,89.672,89.647,89.653,309800006.0
2005-04-01 05:34:00,89.665,89.682,89.651,89.661,236400001.0
2005-04-01 05:35:00,89.687,89.688,89.658,89.677,252500001.0
2005-04-01 05:36:00,89.676,89.703,89.665,89.672,196699998.0
2005-04-01 05:37:00,89.694,89.705,89.678,89.68,293599999.0
2005-04-01 05:38:00,89.68,89.715,89.68,89.713,191700003.0
2005-04-01 05:39:00,89.691,89.721,89.674,89.686,283400001.0
2005-04-01 05:40:00,89.712,89.712,89.679,89.679,160599998.0
2005-04-01 05:41:00,89.691,89.698,89.662,89.663,235899998.0
2005-04-01 05:42:00,89.652,89.679,89.633,89.636,235700002.0
2005-04-01 05:43:00,89.666,89.692,89.662,89.679,188299999.0
2005-04-01 05:44:00,89.663,89.677,89.644,89.648,218000002.0
2005-04-01 05:45:00,89.664,89.683,89.653,89.655,130800001.0
2005-04-01 05:46:00,89.656,89.689,89.654,89.66,209900000.0
2005-04-01 05:47:00,89.691,89.691,89.604,89.667,155899998.0
2005-04-01 05:48:00,89.687,89.695,89.652,89.652,194899999.0
2005-04-01 05:49:00,89.669,89.695,89.656,89.685,272499997.0
2005-04-01 05:50:00,89.671,89.7,89.657,89.684,274500001.0
2005-04-01 05:51:00,89.684,89.712,89.668,89.712,298600003.0
2005-04-01 05:52:00,89.667,89.711,89.667,89.706,131299999.0
2005-04-01 05:53:00,89.69,89.71,89.684,89.692,238099999.0
2005-04-01 05:54:00,89.706,89.708,89.662,89.686,288600002.0
2005-04-01 05:55:00,89.647,89.692,89.647,89.688,271899999.0
2005-04-01 05:56:00,89.711,89.712,89.68,89.686,176800002.0
2005-04-01 05:57:00,89.683,89.697,89.659,89.675,177799999.0
2005-04-01 05:58:00,89.676,89.695,89.659,89.677,206199999.0
2005-04-01 05:59:00,89.671,89.697,89.665,89.676,252999999.0
2005-04-01 06:00:00,89.68,89.703,89.671,89.693,171200000.0
2005-04-01 06:01:00,89.691,89.706,89.667,89.677,265000000.0
2005-04-01 06:02:00,89.664,89.697,89.66,89.666,183999999.0
2005-04-01 06:03:00,89.685,89.696,89.667,89.68,280599997.0
2005-04-01 06:04:00,89.671,89.715,89.663,89.705,306099999.0
2005-04-01 06:05:00,89.687,89.711,89.662,89.662,338299995.0
2005-04-01 06:06:00,89.662,89.677,89.647,89.677,329300001.0
2005-04-01 06:07:00,89.668,89.688,89.653,89.662,220799999.0
2005-04-01 06:08:00,89.677,89.691,89.663,89.686,128799999.0
2005-04-01 06:09:00,89.68,89.695,89.662,89.685,251400000.0
2005-04-01 06:10:00,89.678,89.706,89.664,89.681,169399997.0
2005-04-01 06:11:00,89.678,89.707,89.661,89.672,361100001.0
2005-04-01 06:12:00,89.702,89.716,89.682,89.692,260499995.0
2005-04-01 06:13:00,89.705,89.72,89.684,89.705,191999998.0
2005-04-01 06:14:00,89.705,89.708,89.685,89.689,214199998.0
2005-04-01 06:15:00,89.674,89.709,89.674,89.7,172199998.0
2005-04-01 06:16:00,89.683,89.71,89.683,89.692,289999999.0
2005-04-01 06:17:00,89.671,89.718,89.671,89.718,178600004.0
2005-04-01 06:18:00,89.689,89.712,89.677,89.71,301700001.0
2005-04-01 06:19:00,89.706,89.711,89.671,89.684,232200002.0
2005-04-01 06:20:00,89.711,89.721,89.693,89.693,316799999.0
2005-04-01 06:21:00,89.722,89.722,89.678,89.69,206199999.0
2005-04-01 06:22:00,89.688,89.711,89.671,89.672,275699997.0
2005-04-01 06:23:00,89.715,89.724,89.683,89.683,159900000.0
2005-04-01 06:24:00,89.706,89.722,89.685,89.692,298199994.0
2005-04-01 06:25:00,89.675,89.719,89.675,89.705,101999998.0
2005-04-01 06:26:00,89.667,89.713,89.667,89.687,311399996.0
2005-04-01 06:27:00,89.708,89.713,89.688,89.7,201800000.0
2005-04-01 06:28:00,89.717,89.721,89.688,89.688,298200000.0
2005-04-01 06:29:00,89.717,89.735,89.703,89.717,300999996.0
2005-04-01 06:30:00,89.724,89.744,89.712,89.731,102899999.0
2005-04-01 06:31:00,89.722,89.733,89.701,89.724,221999997.0
2005-04-01 06:32:00,89.709,89.726,89.689,89.72,276299999.0
2005-04-01 06:33:00,89.711,89.729,89.701,89.724,221500000.0
2005-04-01 06:34:00,89.705,89.742,89.705,89.724,173999998.0
2005-04-01 06:35:00,89.722,89.752,89.711,89.729,215599999.0
2005-04-01 06:36:00,89.732,89.75,89.721,89.729,202899999.0
2005-04-01 06:37:00,89.719,89.745,89.715,89.733,176300000.0
2005-04-01 06:38:00,89.742,89.743,89.707,89.737,190599995.0
2005-04-01 06:39:00,89.707,89.751,89.694,89.751,180400000.0
2005-04-01 06:40:00,89.739,89.747,89.723,89.73,246499996.0
2005-04-01 06:41:00,89.733,89.759,89.728,89.755,215100001.0
2005-04-01 06:42:00,89.75,89.762,89.725,89.727,250599997.0
2005-04-01 06:43:00,89.734,89.758,89.72,89.737,304599996.0
2005-04-01 06:44:00,89.741,89.762,89.725,89.726,362699997.0
2005-04-01 06:45:00,89.718,89.75,89.705,89.735,227800003.0
2005-04-01 06:46:00,89.744,89.765,89.739,89.741,192399998.0
2005-04-01 06:47:00,89.741,89.759,89.735,89.753,237500004.0
2005-04-01 06:48:00,89.728,89.755,89.709,89.729,275299999.0
2005-04-01 06:49:00,89.737,89.75,89.713,89.713,215800000.0
2005-04-01 06:50:00,89.728,89.735,89.706,89.728,163900004.0
2005-04-01 06:51:00,89.714,89.735,89.7,89.723,215900001.0
2005-04-01 06:52:00,89.731,89.743,89.704,89.721,173000000.0
2005-04-01 06:53:00,89.732,89.741,89.709,89.73,345300004.0
2005-04-01 06:54:00,89.72,89.744,89.705,89.72,240599994.0
2005-04-01 06:55:00,89.707,89.724,89.694,89.704,197499997.0
2005-04-01 06:56:00,89.716,89.737,89.699,89.733,196300000.0
2005-04-01 06:57:00,89.721,89.737,89.699,89.715,264899997.0
2005-04-01 06:58:00,89.71,89.728,89.698,89.727,388700001.0
2005-04-01 06:59:00,89.708,89.73,89.691,89.709,287500005.0
2005-04-01 07:00:00,89.693,89.712,89.677,89.682,327400002.0
2005-04-01 07:01:00,89.701,89.701,89.672,89.681,193400003.0
2005-04-01 07:02:00,89.681,89.705,89.679,89.696,235099999.0
2005-04-01 07:03:00,89.67,89.709,89.67,89.7,115599998.0
2005-04-01 07:04:00,89.689,89.704,89.672,89.7,355499996.0
2005-04-01 07:05:00,89.672,89.696,89.664,89.684,204700000.0
2005-04-01 07:06:00,89.688,89.71,89.656,89.658,219300002.0
2005-04-01 07:07:00,89.684,89.71,89.684,89.704,215899999.0
2005-04-01 07:08:00,89.707,89.714,89.686,89.714,148900002.0
2005-04-01 07:09:00,89.705,89.72,89.682,89.687,159800001.0
2005-04-01 07:10:00,89.705,89.721,89.678,89.717,238199998.0
2005-04-01 07:11:00,89.719,89.732,89.69,89.701,328200002.0
2005-04-01 07:12:00,89.714,89.738,89.699,89.714,203799999.0
2005-04-01 07:13:00,89.717,89.762,89.712,89.757,217899997.0
2005-04-01 07:14:00,89.744,89.769,89.726,89.735,409399996.0
2005-04-01 07:15:00,89.757,89.763,89.734,89.744,291799999.0
2005-04-01 07:16:00,89.782,89.788,89.737,89.754,178900002.0
2005-04-01 07:17:00,89.75,89.771,89.736,89.749,336900001.0
2005-04-01 07:18:00,89.765,89.767,89.722,89.722,284000000.0
2005-04-01 07:19:00,89.768,89.774,89.737,89.737,328499998.0
2005-04-01 07:20:00,89.76,89.768,89.719,89.719,278100000.0
2005-04-01 07:21:00,89.758,89.767,89.73,89.755,382500001.0
2005-04-01 07:22:00,89.75,89.77,89.735,89.75,244899997.0
2005-04-01 07:23:00,89.749,89.762,89.726,89.738,205300000.0
2005-04-01 07:24:00,89.722,89.761,89.707,89.761,254799996.0
2005-04-01 07:25:00,89.733,89.752,89.718,89.735,149999998.0
2005-04-01 07:26:00,89.765,89.782,89.715,89.737,106599998.0
2005-04-01 07:27:00,89.734,89.744,89.711,89.711,290000002.0
2005-04-01 07:28:00,89.727,89.734,89.705,89.709,269599999.0
2005-04-01 07:29:00,89.725,89.759,89.71,89.736,214900004.0
2005-04-01 07:30:00,89.747,89.747,89.709,89.725,199300002.0
2005-04-01 07:31:00,89.712,89.74,89.694,89.733,342199995.0
2005-04-01 07:32:00,89.707,89.734,89.697,89.702,313099995.0
2005-04-01 07:33:00,89.741,89.741,89.696,89.727,235699999.0
2005-04-01 07:34:00,89.747,89.767,89.721,89.745,207500003.0
2005-04-01 07:35:00,89.722,89.768,89.722,89.75,260699998.0
2005-04-01 07:36:00,89.722,89.757,89.72,89.741,353299999.0
2005-04-01 07:37:00,89.733,89.747,89.712,89.728,147700001.0
2005-04-01 07:38:00,89.703,89.738,89.703,89.735,209600002.0
2005-04-01 07:39:00,89.728,89.744,89.697,89.73,260800000.0
2005-04-01 07:40:00,89.752,89.76,89.726,89.731,264799997.0
2005-04-01 07:41:00,89.755,89.771,89.738,89.758,227599995.0
2005-04-01 07:42:00,89.754,89.772,89.741,89.751,274500000.0
2005-04-01 07:43:00,89.741,89.774,89.741,89.772,236400001.0
2005-04-01 07:44:00,89.76,89.772,89.74,89.755,253799998.0
2005-04-01 07:45:00,89.736,89.767,89.736,89.757,264199997.0
2005-04-01 07:46:00,89.761,89.771,89.73,89.744,252900000.0
2005-04-01 07:47:00,89.752,89.763,89.734,89.746,249000001.0
2005-04-01 07:48:00,89.76,89.76,89.732,89.732,314500004.0
2005-04-01 07:49:00,89.723,89.755,89.723,89.748,193600002.0
2005-04-01 07:50:00,89.741,89.759,89.723,89.743,322699998.0
2005-04-01 07:51:00,89.744,89.768,89.726,89.735,283299997.0
2005-04-01 07:52:00,89.751,89.757,89.727,89.729,189399999.0
2005-04-01 07:53:00,89.726,89.777,89.726,89.763,204800002.0
2005-04-01 07:54:00,89.762,89.781,89.74,89.763,231799996.0
2005-04-01 07:55:00,89.774,89.812,89.764,89.804,333000004.0
2005-04-01 07:56:00,89.785,89.817,89.775,89.797,244000002.0
2005-04-01 07:57:00,89.789,89.822,89.788,89.802,159700001.0
2005-04-01 07:58:00,89.777,89.811,89.777,89.789,288500000.0
2005-04-01 07:59:00,89.787,89.8,89.771,89.776,179200001.0
2005-04-01 08:00:00,89.78,89.802,89.763,89.795,247399997.0
2005-04-01 08:01:00,89.783,89.822,89.783,89.818,215900000.0
2005-04-01 08:02:00,89.828,89.844,89.807,89.816,285500004.0
2005-04-01 08:03:00,89.784,89.809,89.776,89.799,378000003.0
2005-04-01 08:04:00,89.798,89.799,89.77,89.776,240999995.0
2005-04-01 08:05:00,89.77,89.794,89.752,89.766,301999998.0
2005-04-01 08:06:00,89.782,89.801,89.767,89.781,356300000.0
2005-04-01 08:07:00,89.751,89.793,89.751,89.764,210900000.0
2005-04-01 08:08:00,89.776,89.777,89.734,89.734,166099998.0
2005-04-01 08:09:00,89.713,89.758,89.713,89.758,288900003.0
2005-04-01 08:10:00,89.74,89.766,89.727,89.737,143300000.0
2005-04-01 08:11:00,89.775,89.779,89.73,89.747,233000000.0
2005-04-01 08:12:00,89.761,89.784,89.742,89.759,195200002.0
2005-04-01 08:13:00,89.777,89.777,89.742,89.759,274400004.0
2005-04-01 08:14:00,89.771,89.771,89.728,89.738,229899999.0
2005-04-01 08:15:00,89.752,89.765,89.721,89.737,224600006.0
2005-04-01 08:16:00,89.756,89.78,89.74,89.743,262999999.0
2005-04-01 08:17:00,89.734,89.781,89.734,89.781,254899997.0
2005-04-01 08:18:00,89.787,89.788,89.755,89.765,158899997.0
2005-04-01 08:19:00,89.77,89.773,89.724,89.748,227500001.0
2005-04-01 08:20:00,89.782,89.783,89.745,89.746,159800001.0
2005-04-01 08:21:00,89.761,89.761,89.73,89.741,209499994.0
2005-04-01 08:22:00,89.744,89.781,89.744,89.765,160900001.0
2005-04-01 08:23:00,89.756,89.784,89.756,89.775,388299996.0
2005-04-01 08:24:00,89.787,89.801,89.757,89.773,333499994.0
2005-04-01 08:25:00,89.758,89.791,89.758,89.786,207099999.0
2005-04-01 08:26:00,89.773,89.815,89.752,89.779,233400002.0
2005-04-01 08:27:00,89.769,89.792,89.756,89.768,292500002.0
2005-04-01 08:28:00,89.795,89.804,89.775,89.785,265500003.0
2005-04-01 08:29:00,89.775,89.812,89.775,89.797,176899997.0
2005-04-01 08:30:00,89.776,89.791,89.742,89.77,306000000.0
2005-04-01 08:31:00,89.773,89.808,89.755,89.788,146200002.0
2005-04-01 08:32:00,89.746,89.793,89.746,89.787,396700000.0
2005-04-01 08:33:00,89.748,89.788,89.748,89.754,211499999.0
2005-04-01 08:34:00,89.765,89.788,89.754,89.778,221799999.0
2005-04-01 08:35:00,89.789,89.797,89.766,89.78,256199998.0
2005-04-01 08:36:00,89.778,89.796,89.758,89.765,394899997.0
2005-04-01 08:37:00,89.751,89.778,89.748,89.766,257300003.0
2005-04-01 08:38:00,89.781,89.811,89.765,89.794,238500002.0
2005-04-01 08:39:00,89.772,89.81,89.772,89.797,274900002.0
2005-04-01 08:40:00,89.795,89.844,89.777,89.826,274100004.0
2005-04-01 08:41:00,89.801,89.827,89.791,89.8,169500001.0
2005-04-01 08:42:00,89.824,89.833,89.79,89.816,238300001.0
2005-04-01 08:43:00,89.835,89.85,89.814,89.835,203100000.0
2005-04-01 08:44:00,89.849,89.863,89.817,89.837,199400000.0
2005-04-01 08:45:00,89.832,89.838,89.809,89.824,262599998.0
2005-04-01 08:46:00,89.816,89.838,89.809,89.818,232600000.0
2005-04-01 08:47:00,89.815,89.855,89.815,89.846,189600004.0
2005-04-01 08:48:00,89.824,89.854,89.81,89.82,197300000.0
2005-04-01 08:49:00,89.822,89.843,89.807,89.824,215300003.0
2005-04-01 08:50:00,89.818,89.841,89.79,89.795,190899996.0
2005-04-01 08:51:00,89.777,89.809,89.741,89.768,199100001.0
2005-04-01 08:52:00,89.753,89.773,89.707,89.74,315000005.0
2005-04-01 08:53:00,89.745,89.778,89.729,89.766,396400004.0
2005-04-01 08:54:00,89.752,89.775,89.746,89.77,286199996.0
2005-04-01 08:55:00,89.784,89.784,89.749,89.749,151599998.0
2005-04-01 08:56:00,89.779,89.796,89.755,89.755,261599998.0
2005-04-01 08:57:00,89.788,89.817,89.786,89.81,260299999.0
2005-04-01 08:58:00,89.787,89.809,89.774,89.807,235600001.0
2005-04-01 08:59:00,89.793,89.814,89.779,89.796,263099997.0
2005-04-01 09:00:00,89.786,89.809,89.762,89.78,170400000.0
2005-04-01 09:01:00,89.767,89.773,89.717,89.717,252500002.0
2005-04-01 09:02:00,89.736,89.752,89.705,89.72,177900001.0
2005-04-01 09:03:00,89.715,89.728,89.694,89.704,251499999.0
2005-04-01 09:04:00,89.727,89.745,89.703,89.728,215399996.0
2005-04-01 09:05:00,89.725,89.739,89.683,89.686,239999998.0
2005-04-01 09:06:00,89.705,89.724,89.676,89.691,229499998.0
2005-04-01 09:07:00,89.684,89.711,89.667,89.679,265699998.0
2005-04-01 09:08:00,89.642,89.688,89.642,89.67,255000002.0
2005-04-01 09:09:00,89.681,89.702,89.666,89.685,162500001.0
2005-04-01 09:10:00,89.697,89.709,89.674,89.691,332199998.0
2005-04-01 09:11:00,89.697,89.704,89.663,89.67,277299998.0
2005-04-01 09:12:00,89.688,89.698,89.659,89.684,289399997.0
2005-04-01 09:13:00,89.694,89.721,89.676,89.704,212899997.0
2005-04-01 09:14:00,89.711,89.737,89.69,89.713,238099995.0
2005-04-01 09:15:00,89.707,89.728,89.693,89.701,363800001.0
2005-04-01 09:16:00,89.697,89.723,89.69,89.707,298899997.0
2005-04-01 09:17:00,89.679,89.715,89.673,89.701,312200001.0
2005-04-01 09:18:00,89.709,89.726,89.679,89.71,231700002.0
2005-04-01 09:19:00,89.706,89.723,89.692,89.717,158100001.0
2005-04-01 09:20:00,89.718,89.736,89.697,89.733,346699999.0
2005-04-01 09:21:00,89.727,89.727,89.685,89.685,215500000.0
2005-04-01 09:22:00,89.7,89.723,89.689,89.707,260099994.0
2005-04-01 09:23:00,89.676,89.698,89.668,89.681,239100000.0
2005-04-01 09:24:00,89.696,89.712,89.68,89.681,164400000.0
2005-04-01 09:25:00,89.679,89.704,89.639,89.672,290600002.0
2005-04-01 09:26:00,89.68,89.697,89.658,89.697,162599997.0
2005-04-01 09:27:00,89.705,89.717,89.679,89.696,302699998.0
2005-04-01 09:28:00,89.628,89.701,89.627,89.697,259599998.0
2005-04-01 09:29:00,89.699,89.711,89.686,89.708,281099997.0
2005-04-01 09:30:00,89.704,89.708,89.665,89.68,145199999.0
2005-04-01 09:31:00,89.665,89.691,89.656,89.665,232999999.0
2005-04-01 09:32:00,89.678,89.692,89.658,89.675,310300002.0
2005-04-01 09:33:00,89.685,89.695,89.665,89.67,257599996.0
2005-04-01 09:34:00,89.653,89.68,89.65,89.664,191600002.0
2005-04-01 09:35:00,89.66,89.673,89.637,89.645,147600003.0
2005-04-01 09:36:00,89.676,89.701,89.669,89.673,209799998.0
2005-04-01 09:37:00,89.69,89.701,89.664,89.674,220700002.0
2005-04-01 09:38:00,89.676,89.699,89.664,89.695,390400003.0
2005-04-01 09:39:00,89.666,89.704,89.656,89.691,291700000.0
2005-04-01 09:40:00,89.687,89.69,89.648,89.652,222499996.0
2005-04-01 09:41:00,89.642,89.657,89.609,89.623,201699997.0
2005-04-01 09:42:00,89.633,89.648,89.609,89.638,195299998.0
2005-04-01 09:43:00,89.627,89.664,89.627,89.664,104799999.0
2005-04-01 09:44:00,89.662,89.664,89.611,89.611,176399999.0
2005-04-01 09:45:00,89.609,89.637,89.595,89.607,212100003.0
2005-04-01 09:46:00,89.599,89.624,89.593,89.595,167099999.0
2005-04-01 09:47:00,89.591,89.62,89.59,89.593,212499999.0
2005-04-01 09:48:00,89.602,89.63,89.595,89.63,260900001.0
2005-04-01 09:49:00,89.611,89.63,89.6,89.617,208699999.0
2005-04-01 09:50:00,89.639,89.639,89.611,89.617,356599998.0
2005-04-01 09:51:00,89.631,89.648,89.615,89.623,340100000.0
2005-04-01 09:52:00,89.61,89.637,89.6,89.637,125700002.0
2005-04-01 09:53:00,89.613,89.642,89.604,89.606,158699999.0
2005-04-01 09:54:00,89.612,89.643,89.602,89.643,233199999.0
2005-04-01 09:55:00,89.636,89.654,89.615,89.619,334500001.0
2005-04-01 09:56:00,89.626,89.653,89.622,89.653,206499997.0
2005-04-01 09:57:00,89.649,89.653,89.622,89.632,406300007.0
2005-04-01 09:58:00,89.634,89.674,89.634,89.663,219800000.0
2005-04-01 09:59:00,89.679,89.69,89.656,89.675,169900000.0
2005-04-01 10:00:00,89.663,89.686,89.639,89.664,206199999.0
2005-04-01 10:01:00,89.656,89.688,89.631,89.631,226899998.0
2005-04-01 10:02:00,89.652,89.673,89.635,89.651,318500002.0
2005-04-01 10:03:00,89.649,89.665,89.632,89.643,180799998.0
2005-04-01 10:04:00,89.657,89.664,89.638,89.64,140099999.0
2005-04-01 10:05:00,89.642,89.671,89.631,89.67,258899999.0
2005-04-01 10:06:00,89.669,89.676,89.644,89.644,158499997.0
2005-04-01 10:07:00,89.644,89.665,89.634,89.64,265900000.0
2005-04-01 10:08:00,89.662,89.668,89.634,89.637,243899998.0
2005-04-01 10:09:00,89.666,89.677,89.645,89.665,285899999.0
2005-04-01 10:10:00,89.63,89.666,89.63,89.657,295099997.0
2005-04-01 10:11:00,89.657,89.686,89.656,89.676,156099997.0
2005-04-01 10:12:00,89.641,89.667,89.628,89.63,303200001.0
2005-04-01 10:13:00,89.658,89.685,89.652,89.665,262699999.0
2005-04-01 10:14:00,89.653,89.684,89.635,89.654,253200000.0
2005-04-01 10:15:00,89.676,89.676,89.647,89.649,165599996.0
2005-04-01 10:16:00,89.656,89.686,89.642,89.664,220899998.0
2005-04-01 10:17:00,89.661,89.678,89.646,89.649,248399999.0
2005-04-01 10:18:00,89.659,89.687,89.634,89.657,261699999.0
2005-04-01 10:19:00,89.654,89.679,89.635,89.657,254799999.0
2005-04-01 10:20:00,89.652,89.667,89.639,89.655,295100000.0
2005-04-01 10:21:00,89.628,89.661,89.626,89.633,270199997.0
2005-04-01 10:22:00,89.648,89.666,89.634,89.641,313000004.0
2005-04-01 10:23:00,89.621,89.655,89.621,89.641,255600000.0
2005-04-01 10:24:00,89.629,89.665,89.616,89.644,429899998.0
2005-04-01 10:25:00,89.644,89.669,89.633,89.633,240799997.0
2005-04-01 10:26:00,89.641,89.647,89.611,89.611,243599996.0
2005-04-01 10:27:00,89.622,89.66,89.615,89.634,204499999.0
2005-04-01 10:28:00,89.644,89.662,89.618,89.629,278500001.0
2005-04-01 10:29:00,89.637,89.674,89.637,89.658,118900000.0
2005-04-01 10:30:00,89.648,89.665,89.63,89.656,328499996.0
2005-04-01 10:31:00,89.625,89.657,89.59,89.657,171000001.0
2005-04-01 10:32:00,89.674,89.674,89.635,89.665,302399998.0
2005-04-01 10:33:00,89.673,89.675,89.634,89.637,162799999.0
2005-04-01 10:34:00,89.646,89.661,89.625,89.65,292500000.0
2005-04-01 10:35:00,89.614,89.641,89.614,89.628,216599998.0
2005-04-01 10:36:00,89.63,89.641,89.593,89.607,339499999.0
2005-04-01 10:37:00,89.617,89.65,89.603,89.628,340099999.0
2005-04-01 10:38:00,89.629,89.651,89.602,89.617,133100002.0
2005-04-01 10:39:00,89.606,89.634,89.593,89.598,321399995.0
2005-04-01 10:40:00,89.582,89.633,89.582,89.622,130499999.0
2005-04-01 10:41:00,89.617,89.621,89.59,89.605,362800001.0
2005-04-01 10:42:00,89.594,89.644,89.587,89.626,190899999.0
2005-04-01 10:43:00,89.614,89.638,89.603,89.62,208600000.0
2005-04-01 10:44:00,89.617,89.639,89.593,89.608,376300003.0
2005-04-01 10:45:00,89.625,89.639,89.606,89.612,335400001.0
2005-04-01 10:46:00,89.629,89.638,89.604,89.613,330400002.0
2005-04-01 10:47:00,89.625,89.644,89.607,89.626,257099998.0
2005-04-01 10:48:00,89.608,89.626,89.594,89.595,289500000.0
2005-04-01 10:49:00,89.61,89.636,89.593,89.616,198000000.0
2005-04-01 10:50:00,89.63,89.662,89.616,89.635,225199999.0
2005-04-01 10:51:00,89.639,89.664,89.626,89.639,321999994.0
2005-04-01 10:52:00,89.64,89.66,89.621,89.641,279899999.0
2005-04-01 10:53:00,89.647,89.677,89.638,89.673,230699999.0
2005-04-01 10:54:00,89.638,89.679,89.621,89.662,364699994.0
2005-04-01 10:55:00,89.613,89.653,89.608,89.653,206499999.0
2005-04-01 10:56:00,89.665,89.687,89.631,89.642,111600000.0
2005-04-01 10:57:00,89.652,89.673,89.636,89.638,329000001.0
2005-04-01 10:58:00,89.645,89.667,89.635,89.667,409399999.0
2005-04-01 10:59:00,89.631,89.661,89.63,89.656,162500001.0
2005-04-01 11:00:00,89.652,89.678,89.642,89.671,211599998.0
2005-04-01 11:01:00,89.688,89.691,89.665,89.666,274699997.0
2005-04-01 11:02:00,89.679,89.679,89.632,89.64,257699995.0
2005-04-01 11:03:00,89.661,89.661,89.612,89.633,278999998.0
2005-04-01 11:04:00,89.638,89.655,89.589,89.595,144700001.0
2005-04-01 11:05:00,89.586,89.624,89.573,89.592,257100003.0
2005-04-01 11:06:00,89.597,89.611,89.573,89.582,253000000.0
2005-04-01 11:07:00,89.589,89.62,89.589,89.591,224700001.0
2005-04-01 11:08:00,89.588,89.601,89.565,89.597,281799994.0
2005-04-01 11:09:00,89.597,89.614,89.585,89.613,251900004.0
2005-04-01 11:10:00,89.594,89.606,89.581,89.581,91700000.0
2005-04-01 11:11:00,89.591,89.609,89.567,89.575,341299997.0
2005-04-01 11:12:00,89.586,89.586,89.548,89.55,351499998.0
2005-04-01 11:13:00,89.559,89.602,89.559,89.601,220600001.0
2005-04-01 11:14:00,89.565,89.586,89.538,89.548,322200007.0
2005-04-01 11:15:00,89.518,89.564,89.515,89.55,268099997.0
2005-04-01 11:16:00,89.535,89.567,89.528,89.558,219600000.0
2005-04-01 11:17:00,89.531,89.573,89.531,89.573,298399999.0
2005-04-01 11:18:00,89.56,89.566,89.545,89.545,268799999.0
2005-04-01 11:19:00,89.546,89.578,89.544,89.559,366900001.0
2005-04-01 11:20:00,89.591,89.596,89.565,89.575,230200000.0
2005-04-01 11:21:00,89.552,89.584,89.546,89.555,285499996.0
2005-04-01 11:22:00,89.578,89.591,89.562,89.575,214800000.0
2005-04-01 11:23:00,89.597,89.598,89.559,89.559,220900000.0
2005-04-01 11:24:00,89.571,89.589,89.562,89.564,253700003.0
2005-04-01 11:25:00,89.574,89.6,89.564,89.594,249700001.0
2005-04-01 11:26:00,89.593,89.614,89.566,89.572,234600001.0
2005-04-01 11:27:00,89.585,89.591,89.556,89.556,215100001.0
2005-04-01 11:28:00,89.562,89.586,89.548,89.573,307600003.0
2005-04-01 11:29:00,89.553,89.574,89.512,89.56,140399998.0
2005-04-01 11:30:00,89.542,89.567,89.533,89.552,302699997.0
2005-04-01 11:31:00,89.538,89.559,89.523,89.53,411399996.0
2005-04-01 11:32:00,89.55,89.571,89.524,89.561,300599999.0
2005-04-01 11:33:00,89.546,89.571,89.519,89.547,219299997.0
2005-04-01 11:34:00,89.536,89.596,89.536,89.582,401600002.0
2005-04-01 11:35:00,89.554,89.597,89.554,89.581,189199999.0
2005-04-01 11:36:00,89.55,89.574,89.542,89.566,269799999.0
2005-04-01 11:37:00,89.574,89.584,89.548,89.569,190199999.0
2005-04-01 11:38:00,89.553,89.6,89.544,89.574,333599999.0
2005-04-01 11:39:00,89.556,89.608,89.556,89.592,304799995.0
2005-04-01 11:40:00,89.583,89.609,89.571,89.605,170900002.0
2005-04-01 11:41:00,89.581,89.609,89.574,89.598,276999999.0
2005-04-01 11:42:00,89.6,89.619,89.577,89.587,260700004.0
2005-04-01 11:43:00,89.592,89.607,89.565,89.565,270200002.0
2005-04-01 11:44:00,89.575,89.616,89.575,89.603,361799998.0
2005-04-01 11:45:00,89.58,89.611,89.574,89.611,277400002.0
2005-04-01 11:46:00,89.599,89.629,89.591,89.61,211100000.0
2005-04-01 11:47:00,89.596,89.633,89.596,89.628,217600000.0
2005-04-01 11:48:00,89.59,89.619,89.587,89.603,267399997.0
2005-04-01 11:49:00,89.606,89.632,89.587,89.596,390700001.0
2005-04-01 11:50:00,89.605,89.628,89.586,89.606,201200000.0
2005-04-01 11:51:00,89.6,89.619,89.584,89.601,244600003.0
2005-04-01 11:52:00,89.585,89.598,89.558,89.568,285600003.0
2005-04-01 11:53:00,89.588,89.596,89.563,89.582,266099997.0
2005-04-01 11:54:00,89.585,89.626,89.582,89.625,217699998.0
2005-04-01 11:55:00,89.619,89.634,89.601,89.615,286100001.0
2005-04-01 11:56:00,89.618,89.631,89.594,89.609,235099997.0
2005-04-01 11:57:00,89.596,89.617,89.58,89.593,197499998.0
2005-04-01 11:58:00,89.642,89.648,89.593,89.593,180199998.0
2005-04-01 11:59:00,89.581,89.616,89.574,89.587,332199997.0
2005-04-01 12:00:00,89.564,89.592,89.556,89.591,251500004.0
2005-04-01 12:01:00,89.572,89.6,89.569,89.587,225900001.0
2005-04-01 12:02:00,89.581,89.603,89.562,89.603,294100004.0
2005-04-01 12:03:00,89.588,89.616,89.562,89.597,186599997.0
2005-04-01 12:04:00,89.613,89.634,89.589,89.634,211899998.0
2005-04-01 12:05:00,89.64,89.65,89.609,89.609,271899995.0
2005-04-01 12:06:00,89.61,89.638,89.606,89.638,160599997.0
2005-04-01 12:07:00,89.601,89.628,89.587,89.6,309999997.0
2005-04-01 12:08:00,89.607,89.625,89.591,89.602,214099999.0
2005-04-01 12:09:00,89.612,89.628,89.582,89.582,252999999.0
2005-04-01 12:10:00,89.6,89.643,89.592,89.602,244300000.0
2005-04-01 12:11:00,89.611,89.623,89.582,89.582,232499998.0
2005-04-01 12:12:00,89.568,89.636,89.568,89.635,290400000.0
2005-04-01 12:13:00,89.604,89.616,89.575,89.592,242500003.0
2005-04-01 12:14:00,89.632,89.643,89.598,89.628,394399994.0
2005-04-01 12:15:00,89.576,89.622,89.571,89.616,274500000.0
2005-04-01 12:16:00,89.608,89.608,89.573,89.573,168499999.0
2005-04-01 12:17:00,89.593,89.648,89.585,89.608,332900000.0
2005-04-01 12:18:00,89.627,89.634,89.582,89.582,235899999.0
2005-04-01 12:19:00,89.591,89.614,89.587,89.609,255499996.0
2005-04-01 12:20:00,89.589,89.618,89.586,89.601,208399997.0
2005-04-01 12:21:00,89.616,89.622,89.585,89.59,279100003.0
2005-04-01 12:22:00,89.583,89.601,89.564,89.574,216199999.0
2005-04-01 12:23:00,89.583,89.583,89.543,89.566,136299998.0
2005-04-01 12:24:00,89.581,89.613,89.567,89.598,149199999.0
2005-04-01 12:25:00,89.587,89.629,89.578,89.582,338799996.0
2005-04-01 12:26:00,89.589,89.618,89.577,89.592,286099997.0
2005-04-01 12:27:00,89.581,89.589,89.553,89.563,243899999.0
2005-04-01 12:28:00,89.582,89.587,89.558,89.56,329499998.0
2005-04-01 12:29:00,89.566,89.605,89.556,89.6,305199999.0
2005-04-01 12:30:00,89.57,89.591,89.554,89.565,235100003.0
2005-04-01 12:31:00,89.579,89.615,89.572,89.587,235599999.0
2005-04-01 12:32:00,89.567,89.601,89.566,89.595,247400000.0
2005-04-01 12:33:00,89.582,89.606,89.57,89.585,169800000.0
2005-04-01 12:34:00,89.583,89.598,89.564,89.568,202999999.0
2005-04-01 12:35:00,89.579,89.601,89.573,89.598,248900000.0
2005-04-01 12:36:00,89.598,89.617,89.578,89.617,299800002.0
2005-04-01 12:37:00,89.572,89.601,89.566,89.584,233600002.0
2005-04-01 12:38:00,89.595,89.595,89.56,89.567,176799999.0
2005-04-01 12:39:00,89.55,89.581,89.545,89.577,291900003.0
2005-04-01 12:40:00,89.559,89.595,89.556,89.56,170599999.0
2005-04-01 12:41:00,89.561,89.579,89.544,89.555,164299998.0
2005-04-01 12:42:00,89.535,89.566,89.52,89.566,213199998.0
2005-04-01 12:43:00,89.523,89.539,89.508,89.527,233299998.0
2005-04-01 12:44:00,89.527,89.545,89.507,89.52,191499995.0
2005-04-01 12:45:00,89.486,89.521,89.486,89.499,247699997.0
2005-04-01 12:46:00,89.498,89.521,89.472,89.488,260299997.0
2005-04-01 12:47:00,89.458,89.493,89.455,89.48,322800003.0
2005-04-01 12:48:00,89.58,89.58,89.472,89.472,364999998.0
2005-04-01 12:49:00,89.463,89.497,89.448,89.497,288200001.0
2005-04-01 12:50:00,89.506,89.522,89.462,89.477,297400000.0
2005-04-01 12:51:00,89.49,89.5,89.462,89.484,253900001.0
2005-04-01 12:52:00,89.506,89.512,89.482,89.497,238999998.0
2005-04-01 12:53:00,89.504,89.509,89.456,89.47,187200000.0
2005-04-01 12:54:00,89.483,89.513,89.471,89.477,212399999.0
2005-04-01 12:55:00,89.473,89.51,89.473,89.499,175700000.0
2005-04-01 12:56:00,89.511,89.538,89.496,89.51,343200005.0
2005-04-01 12:57:00,89.504,89.517,89.487,89.491,265500000.0
2005-04-01 12:58:00,89.499,89.539,89.499,89.525,239500000.0
2005-04-01 12:59:00,89.519,89.523,89.48,89.499,165099998.0
2005-04-01 13:00:00,89.507,89.535,89.497,89.522,354900002.0
2005-04-01 13:01:00,89.533,89.547,89.5,89.528,258899998.0
2005-04-01 13:02:00,89.529,89.532,89.496,89.498,238599999.0
2005-04-01 13:03:00,89.516,89.534,89.499,89.512,235199996.0
2005-04-01 13:04:00,89.512,89.524,89.49,89.518,362400004.0
2005-04-01 13:05:00,89.501,89.51,89.475,89.482,235900000.0
2005-04-01 13:06:00,89.507,89.519,89.474,89.491,132099998.0
2005-04-01 13:07:00,89.478,89.517,89.474,89.492,290000001.0
2005-04-01 13:08:00,89.478,89.517,89.469,89.517,212399999.0
2005-04-01 13:09:00,89.504,89.525,89.491,89.496,288200000.0
2005-04-01 13:10:00,89.507,89.533,89.501,89.528,193799998.0
2005-04-01 13:11:00,89.53,89.535,89.494,89.501,346500004.0
2005-04-01 13:12:00,89.51,89.542,89.508,89.528,302500001.0
2005-04-01 13:13:00,89.523,89.551,89.506,89.521,120600000.0
2005-04-01 13:14:00,89.526,89.528,89.499,89.5,270999997.0
2005-04-01 13:15:00,89.519,89.523,89.488,89.488,246700000.0
2005-04-01 13:16:00,89.522,89.53,89.5,89.518,356599998.0
2005-04-01 13:17:00,89.508,89.528,89.445,89.528,219599999.0
2005-04-01 13:18:00,89.506,89.525,89.499,89.514,202199999.0
2005-04-01 13:19:00,89.493,89.521,89.489,89.521,216400001.0
2005-04-01 13:20:00,89.506,89.518,89.487,89.506,325500000.0
2005-04-01 13:21:00,89.485,89.516,89.483,89.501,279100000.0
2005-04-01 13:22:00,89.508,89.515,89.482,89.482,293600000.0
2005-04-01 13:23:00,89.471,89.511,89.471,89.511,158799999.0
2005-04-01 13:24:00,89.491,89.515,89.478,89.493,341600000.0
2005-04-01 13:25:00,89.488,89.492,89.462,89.467,203599998.0
2005-04-01 13:26:00,89.484,89.511,89.479,89.51,228599999.0
2005-04-01 13:27:00,89.469,89.507,89.463,89.465,278200001.0
2005-04-01 13:28:00,89.502,89.503,89.47,89.479,137699997.0
2005-04-01 13:29:00,89.472,89.503,89.459,89.503,286099996.0
2005-04-01 13:30:00,89.496,89.497,89.461,89.476,187299999.0
2005-04-01 13:31:00,89.492,89.505,89.471,89.49,286499999.0
2005-04-01 13:32:00,89.495,89.502,89.467,89.473,281299998.0
2005-04-01 13:33:00,89.48,89.486,89.461,89.48,285899999.0
2005-04-01 13:34:00,89.468,89.494,89.46,89.485,210400001.0
2005-04-01 13:35:00,89.499,89.503,89.466,89.481,306200000.0
2005-04-01 13:36:00,89.484,89.514,89.481,89.5,266900001.0
2005-04-01 13:37:00,89.505,89.531,89.487,89.518,287900000.0
2005-04-01 13:38:00,89.514,89.531,89.499,89.52,189699997.0
2005-04-01 13:39:00,89.525,89.526,89.498,89.513,269600001.0
2005-04-01 13:40:00,89.533,89.534,89.508,89.512,158000000.0
2005-04-01 13:41:00,89.511,89.521,89.489,89.501,247900000.0
2005-04-01 13:42:00,89.52,89.536,89.496,89.512,192799998.0
2005-04-01 13:43:00,89.526,89.538,89.508,89.514,247499997.0
2005-04-01 13:44:00,89.547,89.567,89.499,89.53,308299998.0
2005-04-01 13:45:00,89.57,89.579,89.51,89.51,149999997.0
2005-04-01 13:46:00,89.525,89.543,89.501,89.543,180899996.0
2005-04-01 13:47:00,89.52,89.545,89.499,89.527,310299997.0
2005-04-01 13:48:00,89.527,89.528,89.474,89.475,288899998.0
2005-04-01 13:49:00,89.504,89.528,89.48,89.49,261999999.0
2005-04-01 13:50:00,89.5,89.505,89.47,89.475,392000003.0
2005-04-01 13:51:00,89.491,89.513,89.48,89.513,193500004.0
2005-04-01 13:52:00,89.505,89.515,89.48,89.487,241899999.0
2005-04-01 13:53:00,89.484,89.515,89.476,89.515,203899999.0
2005-04-01 13:54:00,89.51,89.535,89.493,89.515,286000004.0
2005-04-01 13:55:00,89.528,89.535,89.507,89.517,271099999.0
2005-04-01 13:56:00,89.537,89.55,89.518,89.532,250999999.0
2005-04-01 13:57:00,89.525,89.541,89.503,89.516,237999998.0
2005-04-01 13:58:00,89.54,89.558,89.525,89.54,227900000.0
2005-04-01 13:59:00,89.565,89.567,89.54,89.552,290500003.0
2005-04-01 14:00:00,89.543,89.567,89.526,89.557,255599997.0
2005-04-01 14:01:00,89.548,89.571,89.532,89.548,265500000.0
2005-04-01 14:02:00,89.546,89.568,89.512,89.553,161699997.0
2005-04-01 14:03:00,89.52,89.558,89.52,89.534,290499997.0
2005-04-01 14:04:00,89.545,89.554,89.513,89.526,320200000.0
2005-04-01 14:05:00,89.533,89.559,89.527,89.544,215900001.0
2005-04-01 14:06:00,89.543,89.581,89.543,89.569,297599999.0
2005-04-01 14:07:00,89.555,89.578,89.544,89.56,189699997.0
2005-04-01 14:08:00,89.53,89.55,89.518,89.518,182700000.0
2005-04-01 14:09:00,89.536,89.546,89.517,89.53,263799998.0
2005-04-01 14:10:00,89.552,89.565,89.526,89.543,203099998.0
2005-04-01 14:11:00,89.54,89.553,89.512,89.528,306799997.0
2005-04-01 14:12:00,89.54,89.555,89.526,89.545,110099998.0
2005-04-01 14:13:00,89.536,89.553,89.518,89.524,229999999.0
2005-04-01 14:14:00,89.539,89.554,89.518,89.518,366699998.0
2005-04-01 14:15:00,89.532,89.545,89.513,89.519,246099999.0
2005-04-01 14:16:00,89.532,89.557,89.525,89.545,388499996.0
2005-04-01 14:17:00,89.535,89.559,89.529,89.546,132600001.0
2005-04-01 14:18:00,89.592,89.592,89.516,89.523,277400002.0
2005-04-01 14:19:00,89.538,89.552,89.509,89.523,262199999.0
2005-04-01 14:20:00,89.525,89.545,89.508,89.51,336299998.0
2005-04-01 14:21:00,89.518,89.531,89.493,89.51,224900003.0
2005-04-01 14:22:00,89.535,89.548,89.507,89.528,265599998.0
2005-04-01 14:23:00,89.516,89.56,89.501,89.501,285599999.0
2005-04-01 14:24:00,89.522,89.525,89.492,89.497,232200000.0
2005-04-01 14:25:00,89.487,89.516,89.48,89.501,290699998.0
2005-04-01 14:26:00,89.493,89.527,89.493,89.526,195000001.0
2005-04-01 14:27:00,89.527,89.531,89.506,89.522,212300000.0
2005-04-01 14:28:00,89.523,89.54,89.502,89.511,282799999.0
2005-04-01 14:29:00,89.54,89.559,89.525,89.54,330899996.0
2005-04-01 14:30:00,89.536,89.554,89.513,89.513,257800004.0
2005-04-01 14:31:00,89.516,89.546,89.473,89.525,351600002.0
2005-04-01 14:32:00,89.524,89.532,89.501,89.507,149100001.0
2005-04-01 14:33:00,89.503,89.548,89.501,89.53,320900001.0
2005-04-01 14:34:00,89.497,89.539,89.497,89.531,219900003.0
2005-04-01 14:35:00,89.504,89.531,89.496,89.518,258600001.0
2005-04-01 14:36:00,89.49,89.518,89.49,89.514,203800001.0
2005-04-01 14:37:00,89.505,89.52,89.481,89.506,285800003.0
2005-04-01 14:38:00,89.495,89.533,89.477,89.477,259200000.0
2005-04-01 14:39:00,89.469,89.489,89.456,89.484,273899999.0
2005-04-01 14:40:00,89.488,89.512,89.462,89.477,334599999.0
2005-04-01 14:41:00,89.445,89.458,89.407,89.445,318299998.0
2005-04-01 14:42:00,89.445,89.465,89.432,89.449,238499998.0
2005-04-01 14:43:00,89.469,89.48,89.439,89.44,152299998.0
2005-04-01 14:44:00,89.464,89.477,89.437,89.466,302399997.0
2005-04-01 14:45:00,89.469,89.492,89.46,89.485,235300000.0
2005-04-01 14:46:00,89.465,89.474,89.426,89.435,234300000.0
2005-04-01 14:47:00,89.428,89.446,89.407,89.43,253300001.0
2005-04-01 14:48:00,89.42,89.441,89.406,89.419,201300000.0
2005-04-01 14:49:00,89.442,89.459,89.37,89.37,128400000.0
2005-04-01 14:50:00,89.411,89.431,89.384,89.394,328900000.0
2005-04-01 14:51:00,89.408,89.41,89.379,89.379,295200000.0
2005-04-01 14:52:00,89.415,89.441,89.395,89.408,274900002.0
2005-04-01 14:53:00,89.396,89.432,89.388,89.401,222399997.0
2005-04-01 14:54:00,89.4,89.433,89.392,89.427,308300004.0
2005-04-01 14:55:00,89.447,89.459,89.42,89.428,311899996.0
2005-04-01 14:56:00,89.451,89.467,89.425,89.425,221999996.0
2005-04-01 14:57:00,89.43,89.444,89.408,89.435,302999999.0
2005-04-01 14:58:00,89.452,89.452,89.416,89.435,230599997.0
2005-04-01 14:59:00,89.426,89.448,89.385,89.419,290599999.0
2005-04-01 15:00:00,89.445,89.461,89.429,89.439,231700002.0
2005-04-01 15:01:00,89.457,89.475,89.43,89.447,302300002.0
2005-04-01 15:02:00,89.43,89.454,89.428,89.443,262299999.0
2005-04-01 15:03:00,89.432,89.445,89.403,89.403,218499997.0
2005-04-01 15:04:00,89.413,89.426,89.391,89.412,252000002.0
2005-04-01 15:05:00,89.412,89.423,89.386,89.408,245099999.0
2005-04-01 15:06:00,89.388,89.418,89.384,89.407,339400001.0
2005-04-01 15:07:00,89.418,89.43,89.382,89.391,274400004.0
2005-04-01 15:08:00,89.388,89.425,89.388,89.397,341100003.0
2005-04-01 15:09:00,89.425,89.447,89.409,89.421,380600002.0
2005-04-01 15:10:00,89.429,89.451,89.424,89.433,269999996.0
2005-04-01 15:11:00,89.436,89.466,89.414,89.457,269899999.0
2005-04-01 15:12:00,89.465,89.465,89.423,89.435,187700002.0
2005-04-01 15:13:00,89.432,89.454,89.422,89.454,243799996.0
2005-04-01 15:14:00,89.459,89.462,89.427,89.437,205399999.0
2005-04-01 15:15:00,89.439,89.473,89.431,89.452,362199997.0
2005-04-01 15:16:00,89.458,89.487,89.447,89.447,281999999.0
2005-04-01 15:17:00,89.473,89.498,89.462,89.484,374999996.0
2005-04-01 15:18:00,89.492,89.5,89.464,89.478,244600003.0
2005-04-01 15:19:00,89.481,89.49,89.451,89.451,268100003.0
2005-04-01 15:20:00,89.462,89.49,89.454,89.483,275399997.0
2005-04-01 15:21:00,89.468,89.52,89.468,89.505,277800000.0
2005-04-01 15:22:00,89.491,89.528,89.458,89.515,296000001.0
2005-04-01 15:23:00,89.53,89.545,89.505,89.523,307799999.0
2005-04-01 15:24:00,89.537,89.561,89.533,89.558,287800002.0
2005-04-01 15:25:00,89.541,89.544,89.505,89.505,266100000.0
2005-04-01 15:26:00,89.504,89.523,89.484,89.505,255100002.0
2005-04-01 15:27:00,89.517,89.539,89.486,89.514,377799999.0
2005-04-01 15:28:00,89.533,89.555,89.52,89.527,159600003.0
2005-04-01 15:29:00,89.515,89.533,89.486,89.522,293099997.0
2005-04-01 15:30:00,89.592,89.778,89.592,89.744,148200000.0
2005-04-01 15:31:00,89.691,89.75,89.689,89.72,189400001.0
2005-04-01 15:32:00,89.718,89.758,89.705,89.713,336999998.0
2005-04-01 15:33:00,89.767,89.781,89.734,89.748,203499998.0
2005-04-01 15:34:00,89.77,89.79,89.733,89.751,353300001.0
2005-04-01 15:35:00,89.757,89.775,89.714,89.715,230799995.0
2005-04-01 15:36:00,89.708,89.75,89.701,89.735,290599995.0
2005-04-01 15:37:00,89.72,89.758,89.72,89.736,250000001.0
2005-04-01 15:38:00,89.72,89.771,89.716,89.762,294999998.0
2005-04-01 15:39:00,89.738,89.793,89.73,89.75,396900003.0
2005-04-01 15:40:00,89.79,89.798,89.761,89.798,231300003.0
2005-04-01 15:41:00,89.804,89.813,89.742,89.742,299899994.0
2005-04-01 15:42:00,89.776,89.779,89.745,89.745,279199994.0
2005-04-01 15:43:00,89.761,89.804,89.76,89.779,243999999.0
2005-04-01 15:44:00,89.784,89.787,89.736,89.739,362499993.0
2005-04-01 15:45:00,89.738,89.757,89.721,89.73,235900003.0
2005-04-01 15:46:00,89.75,89.779,89.727,89.753,280499997.0
2005-04-01 15:47:00,89.747,89.785,89.747,89.779,217800000.0
2005-04-01 15:48:00,89.768,89.778,89.731,89.731,221100000.0
2005-04-01 15:49:00,89.721,89.768,89.721,89.768,297799999.0
2005-04-01 15:50:00,89.751,89.771,89.727,89.744,262899998.0
2005-04-01 15:51:00,89.743,89.756,89.719,89.721,326000000.0
2005-04-01 15:52:00,89.744,89.744,89.707,89.715,291699998.0
2005-04-01 15:53:00,89.727,89.769,89.723,89.729,318999997.0
2005-04-01 15:54:00,89.713,89.761,89.709,89.751,180300003.0
2005-04-01 15:55:00,89.748,89.751,89.723,89.725,268500002.0
2005-04-01 15:56:00,89.704,89.752,89.704,89.718,148599999.0
2005-04-01 15:57:00,89.728,89.746,89.694,89.694,246600001.0
2005-04-01 15:58:00,89.718,89.728,89.658,89.658,173999999.0
2005-04-01 15:59:00,89.656,89.672,89.617,89.648,230499997.0
2005-04-01 16:00:00,89.611,89.662,89.611,89.646,300900000.0
2005-04-01 16:01:00,89.628,89.675,89.62,89.625,301399998.0
2005-04-01 16:02:00,89.605,89.642,89.598,89.641,210000000.0
2005-04-01 16:03:00,89.62,89.641,89.602,89.624,191099998.0
2005-04-01 16:04:00,89.633,89.66,89.617,89.627,352599993.0
2005-04-01 16:05:00,89.634,89.65,89.598,89.606,190899998.0
2005-04-01 16:06:00,89.637,89.645,89.601,89.614,135899997.0
2005-04-01 16:07:00,89.589,89.629,89.582,89.599,305100000.0
2005-04-01 16:08:00,89.585,89.593,89.555,89.557,278799998.0
2005-04-01 16:09:00,89.568,89.569,89.524,89.537,300399999.0
2005-04-01 16:10:00,89.526,89.549,89.493,89.495,372200003.0
2005-04-01 16:11:00,89.506,89.533,89.482,89.511,247099996.0
2005-04-01 16:12:00,89.489,89.525,89.485,89.492,297199998.0
2005-04-01 16:13:00,89.487,89.519,89.459,89.496,250800000.0
2005-04-01 16:14:00,89.514,89.524,89.466,89.475,202899999.0
2005-04-01 16:15:00,89.48,89.486,89.435,89.435,209500000.0
2005-04-01 16:16:00,89.459,89.475,89.423,89.444,245600000.0
2005-04-01 16:17:00,89.439,89.458,89.409,89.437,177400000.0
2005-04-01 16:18:00,89.461,89.485,89.442,89.452,288099998.0
2005-04-01 16:19:00,89.487,89.494,89.44,89.444,361999999.0
2005-04-01 16:20:00,89.478,89.484,89.454,89.464,218700000.0
2005-04-01 16:21:00,89.442,89.469,89.436,89.449,130799996.0
2005-04-01 16:22:00,89.463,89.483,89.448,89.459,195199999.0
2005-04-01 16:23:00,89.462,89.474,89.423,89.423,190799998.0
2005-04-01 16:24:00,89.433,89.455,89.414,89.427,172100001.0
2005-04-01 16:25:00,89.445,89.45,89.41,89.419,244100002.0
2005-04-01 16:26:00,89.437,89.447,89.41,89.431,194199998.0
2005-04-01 16:27:00,89.44,89.476,89.436,89.456,290400000.0
2005-04-01 16:28:00,89.439,89.454,89.42,89.435,186299997.0
2005-04-01 16:29:00,89.448,89.448,89.395,89.395,192600002.0
2005-04-01 16:30:00,89.416,89.445,89.399,89.445,215599998.0
2005-04-01 16:31:00,89.416,89.454,89.408,89.427,182700001.0
2005-04-01 16:32:00,89.427,89.44,89.406,89.406,430699997.0
2005-04-01 16:33:00,89.437,89.466,89.43,89.444,228899999.0
2005-04-01 16:34:00,89.477,89.477,89.437,89.466,222100000.0
2005-04-01 16:35:00,89.45,89.488,89.448,89.464,243999998.0
2005-04-01 16:36:00,89.452,89.464,89.417,89.435,339599994.0
2005-04-01 16:37:00,89.44,89.451,89.419,89.425,245300001.0
2005-04-01 16:38:00,89.447,89.452,89.404,89.41,286099998.0
2005-04-01 16:39:00,89.428,89.467,89.407,89.442,276300001.0
2005-04-01 16:40:00,89.472,89.472,89.435,89.436,206600001.0
2005-04-01 16:41:00,89.46,89.488,89.449,89.457,347699995.0
2005-04-01 16:42:00,89.483,89.5,89.465,89.48,322799999.0
2005-04-01 16:43:00,89.457,89.498,89.457,89.485,268599998.0
2005-04-01 16:44:00,89.498,89.514,89.475,89.494,177800001.0
2005-04-01 16:45:00,89.468,89.5,89.466,89.479,340699999.0
2005-04-01 16:46:00,89.498,89.501,89.472,89.478,280999995.0
2005-04-01 16:47:00,89.493,89.501,89.459,89.459,147199999.0
2005-04-01 16:48:00,89.494,89.507,89.464,89.473,266399996.0
2005-04-01 16:49:00,89.477,89.489,89.454,89.462,309599996.0
2005-04-01 16:50:00,89.487,89.499,89.447,89.449,318800001.0
2005-04-01 16:51:00,89.46,89.479,89.439,89.456,251999999.0
2005-04-01 16:52:00,89.444,89.481,89.437,89.46,260999995.0
2005-04-01 16:53:00,89.476,89.497,89.452,89.462,264000002.0
2005-04-01 16:54:00,89.477,89.492,89.452,89.475,260000002.0
2005-04-01 16:55:00,89.468,89.503,89.454,89.469,335100001.0
2005-04-01 16:56:00,89.452,89.474,89.441,89.461,190499994.0
2005-04-01 16:57:00,89.467,89.499,89.463,89.485,220000002.0
2005-04-01 16:58:00,89.495,89.51,89.471,89.506,299900001.0
2005-04-01 16:59:00,89.493,89.553,89.484,89.522,192699999.0
2005-04-01 17:00:00,89.485,89.492,89.406,89.406,182500001.0
2005-04-01 17:01:00,89.387,89.393,89.333,89.336,249100000.0
2005-04-01 17:02:00,89.333,89.352,89.319,89.338,311399998.0
2005-04-01 17:03:00,89.326,89.348,89.308,89.318,156500001.0
2005-04-01 17:04:00,89.362,89.397,89.328,89.363,241999998.0
2005-04-01 17:05:00,89.417,89.433,89.286,89.287,318100002.0
2005-04-01 17:06:00,89.3,89.327,89.278,89.278,263000002.0
2005-04-01 17:07:00,89.294,89.31,89.273,89.279,182299999.0
2005-04-01 17:08:00,89.259,89.281,89.247,89.259,258600000.0
2005-04-01 17:09:00,89.248,89.27,89.227,89.242,265300000.0
2005-04-01 17:10:00,89.247,89.29,89.247,89.286,185999996.0
2005-04-01 17:11:00,89.268,89.309,89.259,89.295,279200004.0
2005-04-01 17:12:00,89.253,89.274,89.23,89.237,210500000.0
2005-04-01 17:13:00,89.222,89.231,89.155,89.175,195899999.0
2005-04-01 17:14:00,89.18,89.199,89.164,89.185,334999999.0
2005-04-01 17:15:00,89.138,89.169,89.133,89.155,295399997.0
2005-04-01 17:16:00,89.127,89.165,89.12,89.159,202099999.0
2005-04-01 17:17:00,89.19,89.21,89.164,89.185,266800003.0
2005-04-01 17:18:00,89.189,89.193,89.15,89.155,287000001.0
2005-04-01 17:19:00,89.134,89.158,89.112,89.121,314399998.0
2005-04-01 17:20:00,89.116,89.192,89.11,89.189,181300002.0
2005-04-01 17:21:00,89.188,89.204,89.171,89.188,372100001.0
2005-04-01 17:22:00,89.185,89.186,89.116,89.116,178299998.0
2005-04-01 17:23:00,89.159,89.163,89.119,89.14,239800001.0
2005-04-01 17:24:00,89.153,89.179,89.14,89.14,239599998.0
2005-04-01 17:25:00,89.158,89.19,89.142,89.163,161900002.0
2005-04-01 17:26:00,89.177,89.19,89.151,89.162,144599998.0
2005-04-01 17:27:00,89.165,89.172,89.132,89.132,199100003.0
2005-04-01 17:28:00,89.136,89.159,89.125,89.153,248700002.0
2005-04-01 17:29:00,89.135,89.173,89.126,89.154,231900000.0
2005-04-01 17:30:00,89.16,89.213,89.15,89.189,269700000.0
2005-04-01 17:31:00,89.194,89.238,89.176,89.217,253399998.0
2005-04-01 17:32:00,89.24,89.249,89.185,89.237,357000001.0
2005-04-01 17:33:00,89.221,89.271,89.211,89.245,297799998.0
2005-04-01 17:34:00,89.272,89.298,89.262,89.27,373499996.0
2005-04-01 17:35:00,89.29,89.296,89.265,89.265,258300002.0
2005-04-01 17:36:00,89.28,89.291,89.247,89.254,167400000.0
2005-04-01 17:37:00,89.245,89.258,89.214,89.225,254000005.0
2005-04-01 17:38:00,89.223,89.241,89.202,89.237,274000002.0
2005-04-01 17:39:00,89.221,89.258,89.22,89.229,141999996.0
2005-04-01 17:40:00,89.213,89.236,89.199,89.216,240799997.0
2005-04-01 17:41:00,89.222,89.251,89.212,89.217,251899998.0
2005-04-01 17:42:00,89.247,89.261,89.225,89.244,210500003.0
2005-04-01 17:43:00,89.231,89.27,89.22,89.23,329900004.0
2005-04-01 17:44:00,89.242,89.254,89.198,89.207,179200000.0
2005-04-01 17:45:00,89.202,89.223,89.192,89.21,196100002.0
2005-04-01 17:46:00,89.208,89.227,89.188,89.188,141100000.0
2005-04-01 17:47:00,89.193,89.225,89.187,89.196,295499999.0
2005-04-01 17:48:00,89.191,89.217,89.173,89.192,221200000.0
2005-04-01 17:49:00,89.175,89.227,89.164,89.186,207899998.0
2005-04-01 17:50:00,89.2,89.225,89.176,89.21,239199997.0
2005-04-01 17:51:00,89.208,89.23,89.188,89.201,121699999.0
2005-04-01 17:52:00,89.206,89.243,89.201,89.243,192199999.0
2005-04-01 17:53:00,89.209,89.256,89.208,89.256,125199999.0
2005-04-01 17:54:00,89.238,89.263,89.226,89.258,263899999.0
2005-04-01 17:55:00,89.232,89.257,89.222,89.247,307200003.0
2005-04-01 17:56:00,89.247,89.277,89.228,89.25,214700001.0
2005-04-01 17:57:00,89.272,89.291,89.257,89.284,319599999.0
2005-04-01 17:58:00,89.286,89.314,89.266,89.286,192899999.0
2005-04-01 17:59:00,89.299,89.308,89.271,89.277,258200002.0
2005-04-01 18:00:00,89.268,89.285,89.248,89.263,286199999.0
2005-04-01 18:01:00,89.245,89.287,89.237,89.275,1824099994.0
2005-04-01 18:02:00,89.28,89.31,89.27,89.28,1782899994.0
2005-04-01 18:03:00,89.26,89.3,89.26,89.28,1782899994.0
2005-04-01 18:04:00,89.28,89.29,89.24,89.25,1782899994.0
2005-04-01 18:05:00,89.25,89.27,89.22,89.24,1782899994.0
2005-04-01 18:06:00,89.25,89.27,89.23,89.26,1782899994.0
2005-04-01 18:07:00,89.25,89.27,89.24,89.26,1782899994.0
2005-04-01 18:08:00,89.28,89.28,89.26,89.28,1782899994.0
2005-04-01 18:09:00,89.26,89.29,89.25,89.28,1782899994.0
2005-04-01 18:10:00,89.276,89.294,89.241,89.253,1782899994.0
2005-04-01 18:11:00,89.256,89.277,89.225,89.248,1247099995.0
2005-04-01 18:12:00,89.254,89.279,89.232,89.245,1113099995.0
2005-04-01 18:13:00,89.252,89.268,89.22,89.248,1785700008.0
2005-04-01 18:14:00,89.28,89.29,89.25,89.25,1241699996.0
2005-04-01 18:15:00,89.25,89.27,89.24,89.25,1241699996.0
2005-04-01 18:16:00,89.25,89.28,89.24,89.26,1241699996.0
2005-04-01 18:17:00,89.236,89.28,89.222,89.228,1241699996.0
2005-04-01 18:18:00,89.254,89.285,89.24,89.251,1008399997.0
2005-04-01 18:19:00,89.29,89.3,89.28,89.28,1954699994.0
2005-04-01 18:20:00,89.279,89.299,89.265,89.277,1954699994.0
2005-04-01 18:21:00,89.274,89.298,89.246,89.272,1775900008.0
2005-04-01 18:22:00,89.265,89.298,89.249,89.291,1386999986.0
2005-04-01 18:23:00,89.31,89.32,89.29,89.31,1978500015.0
2005-04-01 18:25:00,89.31,89.33,89.3,89.31,1978500015.0
2005-04-01 18:26:00,89.286,89.322,89.278,89.304,1978500015.0
2005-04-01 18:27:00,89.269,89.309,89.266,89.294,1301900001.0
2005-04-01 18:28:00,89.272,89.294,89.257,89.283,1694099990.0
2005-04-01 18:29:00,89.288,89.31,89.276,89.298,1090299994.0
2005-04-01 18:30:00,89.285,89.29,89.244,89.262,897200002.0
2005-04-01 18:31:00,89.243,89.273,89.228,89.267,1567500003.0
2005-04-01 18:32:00,89.263,89.286,89.231,89.286,1725199989.0
2005-04-01 18:33:00,89.29,89.32,89.29,89.31,1905499994.0
2005-04-01 18:34:00,89.293,89.322,89.266,89.304,1905499994.0
2005-04-01 18:35:00,89.299,89.315,89.274,89.274,1762499989.0
2005-04-01 18:36:00,89.292,89.315,89.268,89.28,1000700001.0
2005-04-01 18:37:00,89.289,89.311,89.235,89.298,1215499988.0
2005-04-01 18:38:00,89.276,89.303,89.246,89.269,763899998.0
2005-04-01 18:39:00,89.26,89.279,89.234,89.26,1099799993.0
2005-04-01 18:40:00,89.255,89.28,89.227,89.238,1795799996.0
2005-04-01 18:41:00,89.235,89.274,89.229,89.266,891600001.0
2005-04-01 18:42:00,89.231,89.249,89.209,89.225,1378899999.0
2005-04-01 18:43:00,89.212,89.249,89.208,89.22,494300000.0
2005-04-01 18:44:00,89.218,89.274,89.218,89.266,909499999.0
2005-04-01 18:45:00,89.255,89.286,89.237,89.255,847199999.0
2005-04-01 18:46:00,89.267,89.334,89.261,89.313,833199999.0
2005-04-01 18:47:00,89.301,89.323,89.289,89.31,239599999.0
2005-04-01 18:48:00,89.299,89.329,89.277,89.325,534200001.0
2005-04-01 18:49:00,89.336,89.337,89.288,89.295,631700000.0
2005-04-01 18:50:00,89.274,89.318,89.274,89.303,810200007.0
2005-04-01 18:51:00,89.291,89.329,89.281,89.298,1187499998.0
2005-04-01 18:52:00,89.297,89.319,89.278,89.293,1316299994.0
2005-04-01 18:53:00,89.291,89.311,89.271,89.3,1760799993.0
2005-04-01 18:54:00,89.289,89.327,89.279,89.296,1220499995.0
2005-04-01 18:55:00,89.283,89.321,89.278,89.319,1706899999.0
2005-04-01 18:56:00,89.303,89.334,89.29,89.312,235000001.0
2005-04-01 18:57:00,89.282,89.314,89.271,89.297,467700003.0
2005-04-01 18:58:00,89.279,89.313,89.273,89.292,1216900002.0
2005-04-01 18:59:00,89.275,89.318,89.271,89.313,1166099998.0
2005-04-01 19:00:00,89.259,89.292,89.235,89.25,282199998.0
2005-04-01 19:01:00,89.282,89.296,89.256,89.274,427599998.0
2005-04-01 19:02:00,89.301,89.314,89.278,89.283,180900002.0
2005-04-01 19:03:00,89.293,89.322,89.279,89.302,382699999.0
2005-04-01 19:04:00,89.279,89.306,89.277,89.286,453400000.0
2005-04-01 19:05:00,89.294,89.316,89.279,89.311,562199995.0
2005-04-01 19:06:00,89.286,89.297,89.256,89.256,931100001.0
2005-04-01 19:07:00,89.285,89.307,89.265,89.269,1580999991.0
2005-04-01 19:08:00,89.29,89.321,89.269,89.279,1586199997.0
2005-04-01 19:09:00,89.311,89.322,89.261,89.295,1126199998.0
2005-04-01 19:10:00,89.316,89.319,89.289,89.3,315199999.0
2005-04-01 19:11:00,89.285,89.306,89.263,89.276,490899994.0
2005-04-01 19:12:00,89.292,89.302,89.268,89.287,257299996.0
2005-04-01 19:13:00,89.285,89.313,89.277,89.305,313000002.0
2005-04-01 19:14:00,89.283,89.301,89.26,89.286,414800000.0
2005-04-01 19:15:00,89.301,89.324,89.295,89.313,1176300007.0
2005-04-01 19:16:00,89.305,89.317,89.29,89.303,625999999.0
2005-04-01 19:17:00,89.308,89.308,89.272,89.283,827700010.0
2005-04-01 19:18:00,89.306,89.332,89.286,89.286,453399996.0
2005-04-01 19:19:00,89.292,89.313,89.267,89.28,1208800001.0
2005-04-01 19:20:00,89.323,89.33,89.278,89.318,798200000.0
2005-04-01 19:21:00,89.317,89.341,89.295,89.316,786199995.0
2005-04-01 19:22:00,89.323,89.362,89.303,89.357,290499997.0
2005-04-01 19:23:00,89.323,89.358,89.314,89.316,1794699994.0
2005-04-01 19:24:00,89.318,89.345,89.31,89.345,767399995.0
2005-04-01 19:25:00,89.331,89.338,89.303,89.309,1030700007.0
2005-04-01 19:26:00,89.324,89.343,89.293,89.296,2004200002.0
2005-04-01 19:27:00,89.316,89.337,89.289,89.323,1295300007.0
2005-04-01 19:28:00,89.32,89.32,89.269,89.286,921200002.0
2005-04-01 19:29:00,89.308,89.312,89.279,89.283,298799999.0
2005-04-01 19:30:00,89.301,89.318,89.275,89.308,1136600002.0
2005-04-01 19:31:00,89.298,89.32,89.285,89.293,581600001.0
2005-04-01 19:32:00,89.275,89.293,89.264,89.293,1066599997.0
2005-04-01 19:33:00,89.266,89.302,89.263,89.284,717599994.0
2005-04-01 19:34:00,89.285,89.293,89.246,89.251,1260899999.0
2005-04-01 19:35:00,89.28,89.316,89.255,89.264,865899998.0
2005-04-01 19:36:00,89.284,89.306,89.26,89.293,698499997.0
2005-04-01 19:37:00,89.287,89.304,89.272,89.282,153500002.0
2005-04-01 19:38:00,89.278,89.319,89.264,89.279,738699999.0
2005-04-01 19:39:00,89.269,89.303,89.236,89.255,654100001.0
2005-04-01 19:40:00,89.287,89.311,89.267,89.283,828499999.0
2005-04-01 19:41:00,89.311,89.315,89.275,89.295,1037499996.0
2005-04-01 19:42:00,89.304,89.328,89.276,89.314,906599997.0
2005-04-01 19:43:00,89.311,89.348,89.307,89.339,526900001.0
2005-04-01 19:44:00,89.315,89.368,89.315,89.33,950900005.0
2005-04-01 19:45:00,89.322,89.353,89.301,89.326,344700002.0
2005-04-01 19:46:00,89.313,89.349,89.308,89.324,692799994.0
2005-04-01 19:47:00,89.329,89.333,89.298,89.312,300900000.0
2005-04-01 19:48:00,89.312,89.329,89.288,89.317,1040099998.0
2005-04-01 19:49:00,89.301,89.33,89.296,89.32,631800000.0
2005-04-01 19:50:00,89.321,89.355,89.312,89.334,511799998.0
2005-04-01 19:51:00,89.314,89.335,89.31,89.325,605599993.0
2005-04-01 19:52:00,89.302,89.338,89.298,89.301,425599999.0
2005-04-01 19:53:00,89.315,89.339,89.305,89.311,713799996.0
2005-04-01 19:54:00,89.314,89.338,89.29,89.324,788399993.0
2005-04-01 19:55:00,89.302,89.321,89.291,89.312,370300001.0
2005-04-01 19:56:00,89.311,89.333,89.3,89.308,617799994.0
2005-04-01 19:57:00,89.289,89.326,89.281,89.322,735799997.0
2005-04-01 19:58:00,89.33,89.338,89.288,89.316,1022600002.0
2005-04-01 19:59:00,89.307,89.321,89.295,89.308,804699997.0
2005-04-01 20:00:00,89.328,89.335,89.297,89.303,453899995.0
2005-04-01 20:01:00,89.306,89.334,89.284,89.312,485700001.0
2005-04-01 20:02:00,89.334,89.356,89.299,89.306,568499998.0
2005-04-01 20:03:00,89.299,89.341,89.295,89.326,400599993.0
2005-04-01 20:04:00,89.318,89.343,89.299,89.328,528299999.0
2005-04-01 20:05:00,89.352,89.366,89.335,89.337,414900004.0
2005-04-01 20:06:00,89.329,89.364,89.314,89.315,629100003.0
2005-04-01 20:07:00,89.327,89.354,89.322,89.335,429399997.0
2005-04-01 20:08:00,89.341,89.357,89.315,89.343,622700004.0
2005-04-01 20:09:00,89.308,89.367,89.308,89.352,461900000.0
2005-04-01 20:10:00,89.349,89.382,89.333,89.379,578799997.0
2005-04-01 20:11:00,89.383,89.398,89.355,89.376,1370199996.0
2005-04-01 20:12:00,89.362,89.427,89.362,89.398,1756400007.0
2005-04-01 20:13:00,89.376,89.401,89.357,89.394,897599992.0
2005-04-01 20:14:00,89.359,89.392,89.332,89.378,605999996.0
2005-04-01 20:15:00,89.367,89.387,89.342,89.345,1020099998.0
2005-04-01 20:16:00,89.368,89.391,89.342,89.352,1484599994.0
2005-04-01 20:17:00,89.379,89.39,89.365,89.368,267799997.0
2005-04-01 20:18:00,89.397,89.399,89.35,89.353,192300001.0
2005-04-01 20:19:00,89.401,89.414,89.358,89.365,1490600008.0
2005-04-01 20:20:00,89.38,89.396,89.358,89.369,1528600000.0
2005-04-01 20:21:00,89.389,89.428,89.381,89.391,369400000.0
2005-04-01 20:22:00,89.381,89.4,89.363,89.37,952300001.0
2005-04-01 20:23:00,89.398,89.406,89.351,89.356,857899996.0
2005-04-01 20:24:00,89.371,89.389,89.338,89.353,534100000.0
2005-04-01 20:25:00,89.352,89.375,89.335,89.355,866800002.0
2005-04-01 20:26:00,89.344,89.377,89.333,89.363,341199997.0
2005-04-01 20:27:00,89.403,89.403,89.353,89.367,1296499988.0
2005-04-01 20:28:00,89.4,89.41,89.38,89.4,1951299992.0
2005-04-01 20:29:00,89.39,89.41,89.39,89.4,1951299992.0
2005-04-01 20:30:00,89.4,89.418,89.37,89.387,1951299992.0
2005-04-01 20:31:00,89.41,89.426,89.377,89.39,1575199993.0
2005-04-01 20:32:00,89.4,89.42,89.39,89.4,490899998.0
2005-04-01 20:33:00,89.39,89.407,89.34,89.357,490899998.0
2005-04-01 20:34:00,89.36,89.371,89.335,89.341,428400001.0
2005-04-01 20:35:00,89.333,89.356,89.317,89.339,701299998.0
2005-04-01 20:36:00,89.35,89.355,89.319,89.339,551299999.0
2005-04-01 20:37:00,89.355,89.369,89.329,89.343,657799997.0
2005-04-01 20:38:00,89.341,89.365,89.327,89.347,1595700001.0
2005-04-01 20:39:00,89.361,89.366,89.322,89.328,1294399996.0
2005-04-01 20:40:00,89.329,89.371,89.329,89.351,1428299999.0
2005-04-01 20:41:00,89.36,89.365,89.321,89.323,1152400001.0
2005-04-01 20:42:00,89.331,89.362,89.316,89.33,1042500000.0
2005-04-01 20:43:00,89.305,89.348,89.279,89.294,508699998.0
2005-04-01 20:44:00,89.305,89.329,89.286,89.314,1142099992.0
2005-04-01 20:45:00,89.327,89.347,89.302,89.327,1009199987.0
2005-04-01 20:46:00,89.322,89.353,89.306,89.329,694299996.0
2005-04-01 20:47:00,89.348,89.361,89.314,89.323,1421199995.0
2005-04-01 20:48:00,89.322,89.348,89.297,89.313,878999996.0
2005-04-01 20:49:00,89.339,89.347,89.318,89.333,780400001.0
2005-04-01 20:50:00,89.329,89.356,89.315,89.34,913599999.0
2005-04-01 20:51:00,89.331,89.36,89.318,89.35,629800002.0
2005-04-01 20:52:00,89.322,89.36,89.311,89.36,486500000.0
2005-04-01 20:53:00,89.342,89.365,89.326,89.364,1600799996.0
2005-04-01 20:54:00,89.341,89.366,89.33,89.353,491799997.0
2005-04-01 20:55:00,89.327,89.377,89.315,89.377,1128199997.0
2005-04-01 20:56:00,89.371,89.394,89.352,89.394,908099999.0
2005-04-01 20:57:00,89.389,89.418,89.364,89.386,1574299989.0
2005-04-01 20:58:00,89.4,89.44,89.4,89.42,1942699998.0
2005-04-01 20:59:00,89.402,89.452,89.385,89.432,1942699998.0
2005-04-01 21:00:00,89.45,89.47,89.42,89.42,715100001.0
2005-04-01 21:01:00,89.43,89.44,89.41,89.42,715100001.0
2005-04-01 21:02:00,89.392,89.413,89.375,89.407,715100001.0
2005-04-01 21:03:00,89.385,89.404,89.37,89.395,641100000.0
2005-04-01 21:04:00,89.378,89.402,89.372,89.388,455800002.0
2005-04-01 21:05:00,89.393,89.419,89.373,89.395,380599996.0
2005-04-01 21:06:00,89.363,89.399,89.351,89.383,533000005.0
2005-04-01 21:07:00,89.396,89.411,89.367,89.384,704799998.0
2005-04-01 21:08:00,89.36,89.389,89.325,89.332,445500002.0
2005-04-01 21:09:00,89.36,89.369,89.326,89.326,337100003.0
2005-04-01 21:10:00,89.331,89.346,89.304,89.319,374400004.0
2005-04-01 21:11:00,89.316,89.369,89.316,89.363,499300002.0
2005-04-01 21:12:00,89.369,89.378,89.312,89.336,504899995.0
2005-04-01 21:13:00,89.35,89.36,89.322,89.331,984899996.0
2005-04-01 21:14:00,89.351,89.386,89.335,89.374,950199997.0
2005-04-01 21:15:00,89.365,89.375,89.324,89.344,1266600001.0
2005-04-01 21:16:00,89.337,89.371,89.327,89.355,624999997.0
2005-04-01 21:17:00,89.347,89.377,89.326,89.338,1174299993.0
2005-04-01 21:18:00,89.323,89.354,89.316,89.336,843900004.0
2005-04-01 21:19:00,89.334,89.383,89.321,89.37,1168999998.0
2005-04-01 21:20:00,89.354,89.365,89.331,89.345,1702200000.0
2005-04-01 21:21:00,89.344,89.377,89.327,89.351,1998900001.0
2005-04-01 21:22:00,89.323,89.344,89.305,89.328,1474699998.0
2005-04-01 21:23:00,89.33,89.362,89.318,89.338,877000001.0
2005-04-01 21:24:00,89.331,89.346,89.31,89.331,724699989.0
2005-04-01 21:25:00,89.323,89.364,89.315,89.359,1372300000.0
2005-04-01 21:26:00,89.346,89.374,89.333,89.37,524199996.0
2005-04-01 21:27:00,89.373,89.378,89.346,89.35,416599996.0
2005-04-01 21:28:00,89.377,89.386,89.356,89.36,308900000.0
2005-04-01 21:29:00,89.392,89.392,89.326,89.344,605199997.0
2005-04-01 21:30:00,89.36,89.375,89.338,89.338,271599996.0
2005-04-01 21:31:00,89.308,89.378,89.305,89.378,307000003.0
2005-04-01 21:32:00,89.373,89.373,89.34,89.349,1318999989.0
2005-04-01 21:33:00,89.361,89.385,89.334,89.334,303000002.0
2005-04-01 21:34:00,89.352,89.382,89.343,89.36,479599998.0
2005-04-01 21:35:00,89.347,89.377,89.327,89.34,448400001.0
2005-04-01 21:36:00,89.328,89.367,89.322,89.322,324500001.0
2005-04-01 21:37:00,89.32,89.355,89.311,89.34,421399997.0
2005-04-01 21:38:00,89.323,89.353,89.312,89.327,658999999.0
2005-04-01 21:39:00,89.319,89.344,89.301,89.326,204699998.0
2005-04-01 21:40:00,89.317,89.339,89.289,89.327,548800004.0
2005-04-01 21:41:00,89.313,89.336,89.299,89.325,422200004.0
2005-04-01 21:42:00,89.347,89.349,89.311,89.311,588699999.0
2005-04-01 21:43:00,89.313,89.353,89.3,89.352,714899997.0
2005-04-01 21:44:00,89.341,89.379,89.331,89.357,1545100005.0
2005-04-01 21:45:00,89.328,89.38,89.328,89.37,1009099992.0
2005-04-01 21:46:00,89.365,89.406,89.364,89.398,406599999.0
2005-04-01 21:47:00,89.375,89.415,89.367,89.377,897099996.0
2005-04-01 21:48:00,89.422,89.422,89.377,89.377,300599996.0
2005-04-01 21:49:00,89.385,89.416,89.372,89.404,731399999.0
2005-04-01 21:50:00,89.397,89.419,89.383,89.412,219900002.0
2005-04-01 21:51:00,89.41,89.428,89.381,89.395,375200004.0
2005-04-01 21:52:00,89.381,89.417,89.374,89.394,649200001.0
2005-04-01 21:53:00,89.406,89.413,89.381,89.39,240799997.0
2005-04-01 21:54:00,89.425,89.426,89.396,89.4,198699999.0
2005-04-01 21:55:00,89.409,89.414,89.382,89.392,393999994.0
2005-04-01 21:56:00,89.398,89.419,89.37,89.392,713799995.0
2005-04-01 21:57:00,89.382,89.394,89.36,89.375,251999999.0
2005-04-01 21:58:00,89.373,89.399,89.369,89.381,309000002.0
2005-04-01 21:59:00,89.369,89.369,89.298,89.298,787200000.0
2005-04-01 22:00:00,89.307,89.368,89.294,89.34,604300004.0
2005-04-01 22:01:00,89.316,89.349,89.298,89.336,732299996.0
2005-04-01 22:02:00,89.325,89.362,89.309,89.309,1157899994.0
2005-04-01 22:03:00,89.318,89.365,89.318,89.361,203699997.0
2005-04-01 22:04:00,89.374,89.392,89.347,89.385,698499991.0
2005-04-01 22:05:00,89.402,89.414,89.359,89.389,328100003.0
2005-04-01 22:06:00,89.393,89.419,89.376,89.405,290599999.0
2005-04-01 22:07:00,89.371,89.411,89.368,89.4,440300001.0
2005-04-01 22:08:00,89.39,89.419,89.381,89.419,154600000.0
2005-04-01 22:09:00,89.381,89.404,89.377,89.397,469199992.0
2005-04-01 22:10:00,89.386,89.411,89.367,89.391,152799999.0
2005-04-01 22:11:00,89.4,89.425,89.371,89.415,426699999.0
2005-04-01 22:12:00,89.408,89.425,89.386,89.386,365400002.0
2005-04-01 22:13:00,89.353,89.409,89.353,89.4,404099997.0
2005-04-01 22:14:00,89.382,89.407,89.359,89.382,242999998.0
2005-04-01 22:15:00,89.382,89.424,89.376,89.387,480099992.0
2005-04-01 22:16:00,89.383,89.392,89.352,89.354,466599998.0
2005-04-01 22:17:00,89.381,89.404,89.365,89.39,272899998.0
2005-04-01 22:18:00,89.378,89.419,89.374,89.38,321899996.0
2005-04-01 22:19:00,89.404,89.415,89.382,89.382,290499998.0
2005-04-01 22:20:00,89.378,89.408,89.37,89.388,209200001.0
2005-04-01 22:21:00,89.392,89.409,89.375,89.385,288299999.0
2005-04-01 22:22:00,89.417,89.428,89.378,89.395,597200000.0
2005-04-01 22:23:00,89.401,89.404,89.373,89.383,209800002.0
2005-04-01 22:24:00,89.395,89.416,89.381,89.39,222899999.0
2005-04-01 22:25:00,89.38,89.41,89.366,89.396,323799995.0
2005-04-01 22:26:00,89.371,89.397,89.365,89.369,241299996.0
2005-04-01 22:27:00,89.387,89.418,89.379,89.395,983599995.0
2005-04-01 22:28:00,89.388,89.413,89.375,89.395,304600002.0
2005-04-01 22:29:00,89.379,89.405,89.366,89.393,279899996.0
2005-04-01 22:30:00,89.373,89.406,89.364,89.382,476899997.0
2005-04-01 22:31:00,89.355,89.377,89.337,89.358,204900003.0
2005-04-01 22:32:00,89.323,89.371,89.315,89.371,272600002.0
2005-04-01 22:33:00,89.345,89.395,89.345,89.379,378599996.0
2005-04-01 22:34:00,89.363,89.398,89.338,89.371,485799996.0
2005-04-01 22:35:00,89.358,89.375,89.335,89.347,301799997.0
2005-04-01 22:36:00,89.36,89.388,89.345,89.359,444099998.0
2005-04-01 22:37:00,89.331,89.358,89.324,89.327,206699997.0
2005-04-01 22:38:00,89.371,89.395,89.352,89.392,201900001.0
2005-04-01 22:39:00,89.395,89.406,89.368,89.377,270299996.0
2005-04-01 22:40:00,89.397,89.413,89.364,89.385,485200005.0
2005-04-01 22:41:00,89.373,89.407,89.358,89.381,294399995.0
2005-04-01 22:42:00,89.389,89.399,89.355,89.355,166000001.0
2005-04-01 22:43:00,89.376,89.405,89.376,89.394,717999999.0
2005-04-01 22:44:00,89.401,89.401,89.357,89.373,403899997.0
2005-04-01 22:45:00,89.378,89.392,89.349,89.364,576199998.0
2005-04-01 22:46:00,89.385,89.395,89.349,89.363,218399998.0
2005-04-01 22:47:00,89.372,89.381,89.346,89.356,271800000.0
2005-04-01 22:48:00,89.402,89.409,89.35,89.35,389799999.0
2005-04-01 22:49:00,89.363,89.382,89.348,89.359,516399995.0
2005-04-01 22:50:00,89.398,89.418,89.328,89.331,221300001.0
2005-04-01 22:51:00,89.364,89.406,89.349,89.353,697799996.0
2005-04-01 22:52:00,89.375,89.385,89.362,89.385,239099996.0
2005-04-01 22:53:00,89.399,89.399,89.316,89.341,388699999.0
2005-04-01 22:54:00,89.318,89.388,89.307,89.346,280699999.0
2005-04-01 22:55:00,89.334,89.371,89.311,89.365,474000000.0
2005-04-01 22:56:00,89.344,89.372,89.338,89.358,269100004.0
2005-04-01 22:57:00,89.372,89.393,89.354,89.363,166399999.0
2005-04-01 22:58:00,89.408,89.408,89.343,89.375,136499999.0
2005-04-01 22:59:00,89.366,89.368,89.31,89.31,333600005.0
2005-04-01 23:00:00,89.38,89.393,89.364,89.385,156799999.0
2005-04-01 23:01:00,89.386,89.386,89.356,89.358,109800000.0
2005-04-01 23:02:00,89.37,89.41,89.347,89.389,118799999.0
2005-04-01 23:03:00,89.394,89.396,89.37,89.383,301500009.0
2005-04-01 23:04:00,89.382,89.414,89.372,89.372,270399998.0
2005-04-01 23:05:00,89.381,89.423,89.373,89.413,142800000.0
2005-04-01 23:06:00,89.389,89.401,89.37,89.401,166100001.0
2005-04-01 23:07:00,89.38,89.405,89.36,89.39,162000002.0
2005-04-01 23:08:00,89.386,89.407,89.376,89.391,306600002.0
2005-04-01 23:09:00,89.375,89.397,89.36,89.389,132599999.0
2005-04-01 23:10:00,89.388,89.417,89.388,89.408,173300001.0
2005-04-01 23:11:00,89.431,89.431,89.397,89.397,172299999.0
2005-04-01 23:12:00,89.402,89.424,89.395,89.422,241400001.0
2005-04-01 23:13:00,89.41,89.411,89.379,89.397,257500003.0
2005-04-01 23:14:00,89.431,89.431,89.404,89.405,274499997.0
2005-04-01 23:15:00,89.425,89.428,89.39,89.402,192899998.0
2005-04-01 23:16:00,89.41,89.422,89.392,89.398,290300001.0
2005-04-01 23:17:00,89.391,89.425,89.375,89.406,225299998.0
2005-04-01 23:18:00,89.385,89.406,89.379,89.406,82700000.0
2005-04-01 23:19:00,89.405,89.405,89.363,89.399,122300000.0
2005-04-01 23:20:00,89.389,89.409,89.378,89.401,142300000.0
2005-04-01 23:21:00,89.363,89.41,89.348,89.389,182099998.0
2005-04-01 23:22:00,89.385,89.402,89.372,89.394,269700001.0
2005-04-01 23:23:00,89.404,89.423,89.367,89.378,187299996.0
2005-04-01 23:24:00,89.402,89.414,89.381,89.387,368300001.0
2005-04-01 23:25:00,89.402,89.402,89.335,89.335,211300000.0
2005-04-01 23:26:00,89.362,89.404,89.357,89.393,207700002.0
2005-04-01 23:27:00,89.399,89.402,89.378,89.385,97100001.0
2005-04-01 23:28:00,89.381,89.405,89.375,89.386,318500001.0
2005-04-01 23:29:00,89.398,89.412,89.381,89.412,325500003.0
2005-04-01 23:30:00,89.379,89.393,89.369,89.38,172599998.0
2005-04-01 23:31:00,89.398,89.429,89.39,89.414,372899996.0
2005-04-01 23:32:00,89.422,89.428,89.384,89.384,318700002.0
2005-04-01 23:33:00,89.361,89.401,89.361,89.401,157499999.0
2005-04-01 23:34:00,89.377,89.397,89.358,89.397,300199996.0
2005-04-01 23:35:00,89.391,89.412,89.365,89.39,325500001.0
2005-04-01 23:36:00,89.411,89.411,89.381,89.381,239000002.0
2005-04-01 23:37:00,89.381,89.408,89.372,89.396,307599998.0
2005-04-01 23:38:00,89.363,89.394,89.355,89.357,227599997.0
2005-04-01 23:39:00,89.372,89.38,89.353,89.368,240200002.0
2005-04-01 23:40:00,89.363,89.38,89.35,89.351,239599998.0
2005-04-01 23:41:00,89.362,89.38,89.353,89.379,257900000.0
2005-04-01 23:42:00,89.348,89.381,89.348,89.369,215300001.0
2005-04-01 23:43:00,89.397,89.398,89.367,89.381,208299999.0
2005-04-01 23:44:00,89.362,89.395,89.353,89.372,399100001.0
2005-04-01 23:45:00,89.383,89.403,89.373,89.393,248100000.0
2005-04-01 23:46:00,89.373,89.411,89.367,89.386,395800000.0
2005-04-01 23:47:00,89.412,89.412,89.382,89.388,308900002.0
2005-04-01 23:48:00,89.377,89.404,89.377,89.404,167300001.0
2005-04-01 23:49:00,89.368,89.392,89.349,89.359,212199997.0
2005-04-01 23:50:00,89.384,89.407,89.366,89.393,316899998.0
2005-04-01 23:51:00,89.4,89.41,89.369,89.373,283199992.0
2005-04-01 23:52:00,89.364,89.395,89.36,89.363,107400000.0
2005-04-01 23:53:00,89.364,89.408,89.364,89.39,257899997.0
2005-04-01 23:54:00,89.387,89.411,89.378,89.411,281800001.0
2005-04-01 23:55:00,89.39,89.408,89.38,89.38,248900001.0
2005-04-01 23:56:00,89.399,89.412,89.391,89.402,259999999.0
2005-04-01 23:57:00,89.378,89.393,89.365,89.374,200900000.0
2005-04-01 23:58:00,89.376,89.387,89.356,89.364,333899999.0
2005-04-01 23:59:00,89.359,89.389,89.342,89.371,213999996.0
2005-04-03 23:00:00,89.327,89.351,89.294,89.324,240699997.0
2005-04-03 23:01:00,89.307,89.344,89.302,89.317,425800001.0
2005-04-03 23:02:00,89.294,89.331,89.284,89.313,334799997.0
2005-04-03 23:03:00,89.327,89.352,89.314,89.324,309899997.0
2005-04-03 23:04:00,89.32,89.346,89.299,89.333,428500003.0
2005-04-03 23:05:00,89.327,89.338,89.299,89.329,364899998.0
2005-04-03 23:06:00,89.317,89.338,89.314,89.317,209399998.0
2005-04-03 23:07:00,89.321,89.341,89.305,89.328,254199997.0
2005-04-03 23:08:00,89.339,89.341,89.316,89.316,364599998.0
2005-04-03 23:09:00,89.321,89.329,89.296,89.303,356300004.0
2005-04-03 23:10:00,89.298,89.331,89.291,89.293,189099999.0
2005-04-03 23:11:00,89.284,89.309,89.266,89.273,362800000.0
2005-04-03 23:12:00,89.28,89.293,89.265,89.276,339499998.0
2005-04-03 23:13:00,89.274,89.305,89.272,89.275,295200004.0
2005-04-03 23:14:00,89.286,89.297,89.252,89.272,418699995.0
2005-04-03 23:15:00,89.256,89.278,89.25,89.274,192400001.0
2005-04-03 23:16:00,89.259,89.276,89.252,89.272,435200000.0
2005-04-03 23:17:00,89.255,89.289,89.254,89.275,381700004.0
2005-04-03 23:18:00,89.267,89.29,89.258,89.285,328899997.0
2005-04-03 23:19:00,89.292,89.292,89.261,89.261,291200003.0
2005-04-03 23:20:00,89.259,89.286,89.253,89.269,265599998.0
2005-04-03 23:21:00,89.254,89.283,89.251,89.258,317900003.0
2005-04-03 23:22:00,89.249,89.275,89.237,89.237,293600001.0
2005-04-03 23:23:00,89.254,89.273,89.239,89.247,362300003.0
2005-04-03 23:24:00,89.259,89.282,89.243,89.266,418899999.0
2005-04-03 23:25:00,89.255,89.276,89.242,89.257,228100001.0
2005-04-03 23:26:00,89.251,89.269,89.236,89.26,198200002.0
2005-04-03 23:27:00,89.272,89.274,89.243,89.268,181899998.0
2005-04-03 23:28:00,89.243,89.288,89.233,89.266,259500001.0
2005-04-03 23:29:00,89.259,89.292,89.239,89.268,600099996.0
2005-04-03 23:30:00,89.264,89.27,89.24,89.242,271800000.0
2005-04-03 23:31:00,89.264,89.288,89.241,89.247,324099999.0
2005-04-03 23:32:00,89.239,89.282,89.239,89.24,310299996.0
2005-04-03 23:33:00,89.243,89.272,89.235,89.255,287499995.0
2005-04-03 23:34:00,89.265,89.373,89.249,89.358,316300000.0
2005-04-03 23:35:00,89.288,89.288,89.242,89.255,397599999.0
2005-04-03 23:36:00,89.256,89.283,89.251,89.258,243100002.0
2005-04-03 23:37:00,89.269,89.285,89.248,89.255,323900003.0
2005-04-03 23:38:00,89.24,89.259,89.222,89.225,408599998.0
2005-04-03 23:39:00,89.25,89.265,89.23,89.23,286400003.0
2005-04-03 23:40:00,89.253,89.267,89.23,89.257,320600003.0
2005-04-03 23:41:00,89.24,89.265,89.233,89.245,252599997.0
2005-04-03 23:42:00,89.239,89.258,89.225,89.226,230399996.0
2005-04-03 23:43:00,89.233,89.254,89.229,89.249,334800000.0
2005-04-03 23:44:00,89.22,89.257,89.205,89.234,532800007.0
2005-04-03 23:45:00,89.227,89.264,89.216,89.236,335899995.0
2005-04-03 23:46:00,89.248,89.25,89.217,89.231,182600000.0
2005-04-03 23:47:00,89.213,89.254,89.213,89.251,253999997.0
2005-04-03 23:48:00,89.242,89.261,89.226,89.243,279800003.0
2005-04-03 23:49:00,89.242,89.254,89.217,89.227,337299998.0
2005-04-03 23:50:00,89.227,89.242,89.197,89.211,593200000.0
2005-04-03 23:51:00,89.231,89.25,89.206,89.234,407800000.0
2005-04-03 23:52:00,89.237,89.256,89.219,89.243,486799998.0
2005-04-03 23:53:00,89.282,89.282,89.24,89.24,308999999.0
2005-04-03 23:54:00,89.258,89.282,89.241,89.254,325299999.0
2005-04-03 23:55:00,89.247,89.267,89.244,89.244,305399995.0
2005-04-03 23:56:00,89.286,89.297,89.245,89.268,460299999.0
2005-04-03 23:57:00,89.288,89.312,89.252,89.273,367900003.0
2005-04-03 23:58:00,89.282,89.288,89.251,89.268,222600002.0
2005-04-03 23:59:00,89.281,89.29,89.254,89.285,413699997.0
2005-04-04 00:00:00,89.27,89.295,89.258,89.275,278899994.0
2005-04-04 00:01:00,89.268,89.313,89.25,89.276,341300000.0
2005-04-04 00:02:00,89.322,89.323,89.274,89.298,267700001.0
2005-04-04 00:03:00,89.296,89.326,89.285,89.302,241899996.0
2005-04-04 00:04:00,89.306,89.329,89.289,89.315,272099996.0
2005-04-04 00:05:00,89.324,89.342,89.293,89.307,489299998.0
2005-04-04 00:06:00,89.308,89.333,89.299,89.314,254799996.0
2005-04-04 00:07:00,89.3,89.33,89.273,89.293,304299996.0
2005-04-04 00:08:00,89.312,89.336,89.275,89.275,269299998.0
2005-04-04 00:09:00,89.268,89.302,89.254,89.262,300599997.0
2005-04-04 00:10:00,89.299,89.3,89.272,89.281,387400004.0
2005-04-04 00:11:00,89.267,89.309,89.265,89.309,186700001.0
2005-04-04 00:12:00,89.297,89.326,89.279,89.285,403399996.0
2005-04-04 00:13:00,89.291,89.331,89.288,89.307,322099997.0
2005-04-04 00:14:00,89.325,89.342,89.292,89.292,329500007.0
2005-04-04 00:15:00,89.283,89.305,89.277,89.29,253399997.0
2005-04-04 00:16:00,89.301,89.322,89.292,89.303,231999999.0
2005-04-04 00:17:00,89.311,89.315,89.27,89.27,244500002.0
2005-04-04 00:18:00,89.303,89.327,89.293,89.322,269299994.0
2005-04-04 00:19:00,89.302,89.329,89.29,89.293,242199995.0
2005-04-04 00:20:00,89.319,89.319,89.291,89.291,444900002.0
2005-04-04 00:21:00,89.314,89.322,89.281,89.285,187900001.0
2005-04-04 00:22:00,89.327,89.334,89.279,89.295,307699998.0
2005-04-04 00:23:00,89.302,89.325,89.289,89.308,213999998.0
2005-04-04 00:24:00,89.301,89.312,89.27,89.29,431000000.0
2005-04-04 00:25:00,89.306,89.306,89.28,89.293,240600001.0
2005-04-04 00:26:00,89.276,89.311,89.267,89.311,301800001.0
2005-04-04 00:27:00,89.283,89.315,89.278,89.295,434899996.0
2005-04-04 00:28:00,89.289,89.318,89.286,89.289,185099999.0
2005-04-04 00:29:00,89.307,89.313,89.281,89.29,511200002.0
2005-04-04 00:30:00,89.309,89.318,89.287,89.3,398100000.0
2005-04-04 00:31:00,89.312,89.317,89.28,89.284,272799996.0
2005-04-04 00:32:00,89.3,89.326,89.285,89.301,350299997.0
2005-04-04 00:33:00,89.308,89.328,89.297,89.298,238899998.0
2005-04-04 00:34:00,89.304,89.317,89.273,89.299,263899999.0
2005-04-04 00:35:00,89.29,89.317,89.271,89.303,449299999.0
2005-04-04 00:36:00,89.359,89.361,89.294,89.309,326600003.0
2005-04-04 00:37:00,89.285,89.32,89.281,89.29,451399998.0
2005-04-04 00:38:00,89.296,89.321,89.283,89.287,257999999.0
2005-04-04 00:39:00,89.274,89.303,89.269,89.303,289100002.0
2005-04-04 00:40:00,89.28,89.305,89.273,89.302,370900000.0
2005-04-04 00:41:00,89.312,89.33,89.273,89.289,263100002.0
2005-04-04 00:42:00,89.283,89.319,89.264,89.283,288099995.0
2005-04-04 00:43:00,89.296,89.306,89.275,89.277,295299997.0
2005-04-04 00:44:00,89.296,89.319,89.279,89.279,342899999.0
2005-04-04 00:45:00,89.285,89.316,89.276,89.308,224500000.0
2005-04-04 00:46:00,89.295,89.321,89.284,89.307,399499997.0
2005-04-04 00:47:00,89.309,89.328,89.286,89.306,487399996.0
2005-04-04 00:48:00,89.311,89.334,89.273,89.273,463399997.0
2005-04-04 00:49:00,89.292,89.308,89.272,89.308,261900000.0
2005-04-04 00:50:00,89.305,89.326,89.286,89.304,220500001.0
2005-04-04 00:51:00,89.296,89.314,89.26,89.285,368899999.0
2005-04-04 00:52:00,89.283,89.309,89.273,89.309,316899998.0
2005-04-04 00:53:00,89.293,89.32,89.288,89.305,396599995.0
2005-04-04 00:54:00,89.324,89.329,89.287,89.293,241499998.0
2005-04-04 00:55:00,89.305,89.309,89.287,89.302,306500003.0
2005-04-04 00:56:00,89.303,89.317,89.281,89.303,359500007.0
2005-04-04 00:57:00,89.293,89.293,89.251,89.282,316100000.0
2005-04-04 00:58:00,89.324,89.345,89.298,89.332,337100000.0
2005-04-04 00:59:00,89.32,89.333,89.288,89.29,355499999.0
2005-04-04 01:00:00,89.33,89.33,89.293,89.296,380699998.0
2005-04-04 01:01:00,89.287,89.304,89.265,89.295,398700005.0
2005-04-04 01:02:00,89.29,89.309,89.256,89.294,294400000.0
2005-04-04 01:03:00,89.298,89.324,89.273,89.273,303299999.0
2005-04-04 01:04:00,89.285,89.318,89.25,89.261,405200002.0
2005-04-04 01:05:00,89.276,89.295,89.258,89.261,148999998.0
2005-04-04 01:06:00,89.297,89.315,89.261,89.281,329899998.0
2005-04-04 01:07:00,89.283,89.302,89.252,89.281,366499996.0
2005-04-04 01:08:00,89.261,89.281,89.234,89.242,344600002.0
2005-04-04 01:09:00,89.246,89.27,89.24,89.256,324400001.0
2005-04-04 01:10:00,89.264,89.287,89.237,89.247,287699998.0
2005-04-04 01:11:00,89.254,89.285,89.233,89.244,469599995.0
2005-04-04 01:12:00,89.239,89.28,89.223,89.244,388399997.0
2005-04-04 01:13:00,89.231,89.272,89.231,89.266,237800000.0
2005-04-04 01:14:00,89.246,89.272,89.238,89.254,359000001.0
2005-04-04 01:15:00,89.254,89.28,89.248,89.26,175200002.0
2005-04-04 01:16:00,89.287,89.313,89.248,89.248,302999999.0
2005-04-04 01:17:00,89.253,89.283,89.236,89.258,322300000.0
2005-04-04 01:18:00,89.264,89.295,89.243,89.243,237999998.0
2005-04-04 01:19:00,89.243,89.286,89.243,89.265,424699995.0
2005-04-04 01:20:00,89.269,89.295,89.264,89.29,251599999.0
2005-04-04 01:21:00,89.238,89.288,89.237,89.261,355499997.0
2005-04-04 01:22:00,89.284,89.3,89.261,89.273,213500001.0
2005-04-04 01:23:00,89.282,89.316,89.276,89.287,194199999.0
2005-04-04 01:24:00,89.293,89.316,89.277,89.306,169100000.0
2005-04-04 01:25:00,89.28,89.3,89.258,89.272,316000001.0
2005-04-04 01:26:00,89.265,89.296,89.248,89.261,256799996.0
2005-04-04 01:27:00,89.283,89.298,89.257,89.262,371499996.0
2005-04-04 01:28:00,89.255,89.276,89.245,89.248,273600002.0
2005-04-04 01:29:00,89.233,89.284,89.231,89.268,415500002.0
2005-04-04 01:30:00,89.284,89.297,89.243,89.249,273700001.0
2005-04-04 01:31:00,89.26,89.298,89.259,89.265,282099993.0
2005-04-04 01:32:00,89.28,89.3,89.266,89.274,311400000.0
2005-04-04 01:33:00,89.278,89.295,89.263,89.285,308699996.0
2005-04-04 01:34:00,89.288,89.302,89.25,89.275,521899999.0
2005-04-04 01:35:00,89.292,89.3,89.267,89.267,351300001.0
2005-04-04 01:36:00,89.293,89.31,89.268,89.268,265100000.0
2005-04-04 01:37:00,89.281,89.329,89.281,89.292,236600000.0
2005-04-04 01:38:00,89.293,89.316,89.283,89.292,337600004.0
2005-04-04 01:39:00,89.337,89.34,89.292,89.297,245799999.0
2005-04-04 01:40:00,89.315,89.338,89.306,89.329,302100001.0
2005-04-04 01:41:00,89.346,89.36,89.316,89.317,247599998.0
2005-04-04 01:42:00,89.357,89.363,89.313,89.313,286100001.0
2005-04-04 01:43:00,89.288,89.328,89.283,89.31,389099998.0
2005-04-04 01:44:00,89.288,89.323,89.282,89.322,240600002.0
2005-04-04 01:45:00,89.296,89.334,89.292,89.319,164300002.0
2005-04-04 01:46:00,89.33,89.351,89.305,89.307,224399997.0
2005-04-04 01:47:00,89.324,89.327,89.293,89.293,307999997.0
2005-04-04 01:48:00,89.333,89.347,89.31,89.336,445399997.0
2005-04-04 01:49:00,89.315,89.357,89.315,89.335,388699998.0
2005-04-04 01:50:00,89.307,89.334,89.28,89.316,366299997.0
2005-04-04 01:51:00,89.308,89.318,89.266,89.305,460600002.0
2005-04-04 01:52:00,89.299,89.347,89.296,89.322,435900000.0
2005-04-04 01:53:00,89.285,89.333,89.285,89.295,513799999.0
2005-04-04 01:54:00,89.274,89.31,89.264,89.273,331799995.0
2005-04-04 01:55:00,89.275,89.329,89.264,89.301,234999999.0
2005-04-04 01:56:00,89.302,89.329,89.275,89.29,403700000.0
2005-04-04 01:57:00,89.314,89.343,89.295,89.316,468100003.0
2005-04-04 01:58:00,89.323,89.34,89.306,89.316,457400001.0
2005-04-04 01:59:00,89.327,89.346,89.31,89.33,392899999.0
2005-04-04 02:00:00,89.319,89.349,89.315,89.33,152699998.0
2005-04-04 02:01:00,89.347,89.372,89.331,89.343,288200000.0
2005-04-04 02:02:00,89.343,89.379,89.331,89.357,325500000.0
2005-04-04 02:03:00,89.337,89.367,89.322,89.338,181999999.0
2005-04-04 02:04:00,89.322,89.355,89.315,89.328,289599999.0
2005-04-04 02:05:00,89.307,89.336,89.307,89.33,235599998.0
2005-04-04 02:06:00,89.325,89.35,89.315,89.328,267199998.0
2005-04-04 02:07:00,89.319,89.343,89.31,89.33,208699995.0
2005-04-04 02:08:00,89.357,89.363,89.328,89.34,261300000.0
2005-04-04 02:09:00,89.339,89.364,89.331,89.346,238600000.0
2005-04-04 02:10:00,89.345,89.363,89.317,89.348,314999992.0
2005-04-04 02:11:00,89.337,89.364,89.324,89.345,271499997.0
2005-04-04 02:12:00,89.353,89.373,89.34,89.354,118300001.0
2005-04-04 02:13:00,89.339,89.362,89.323,89.341,247400000.0
2005-04-04 02:14:00,89.355,89.357,89.323,89.323,183200001.0
2005-04-04 02:15:00,89.343,89.367,89.322,89.335,301699998.0
2005-04-04 02:16:00,89.321,89.359,89.321,89.34,189399999.0
2005-04-04 02:17:00,89.344,89.369,89.328,89.347,222500005.0
2005-04-04 02:18:00,89.323,89.35,89.321,89.329,276099995.0
2005-04-04 02:19:00,89.326,89.371,89.326,89.371,184100000.0
2005-04-04 02:20:00,89.382,89.382,89.349,89.365,256000001.0
2005-04-04 02:21:00,89.352,89.374,89.339,89.352,284799998.0
2005-04-04 02:22:00,89.365,89.376,89.341,89.349,289700000.0
2005-04-04 02:23:00,89.349,89.37,89.332,89.359,298899997.0
2005-04-04 02:24:00,89.367,89.374,89.314,89.314,228000001.0
2005-04-04 02:25:00,89.34,89.352,89.311,89.311,274400000.0
2005-04-04 02:26:00,89.342,89.36,89.314,89.328,403099994.0
2005-04-04 02:27:00,89.328,89.344,89.314,89.314,295499999.0
2005-04-04 02:28:00,89.318,89.338,89.306,89.32,302100000.0
2005-04-04 02:29:00,89.318,89.347,89.301,89.317,151400000.0
2005-04-04 02:30:00,89.339,89.357,89.322,89.324,199400000.0
2005-04-04 02:31:00,89.346,89.359,89.316,89.346,238100001.0
2005-04-04 02:32:00,89.344,89.344,89.286,89.291,182200002.0
2005-04-04 02:33:00,89.31,89.326,89.296,89.301,324100003.0
2005-04-04 02:34:00,89.3,89.342,89.291,89.298,236999999.0
2005-04-04 02:35:00,89.275,89.316,89.275,89.31,264800001.0
2005-04-04 02:36:00,89.327,89.344,89.302,89.329,304099997.0
2005-04-04 02:37:00,89.338,89.351,89.305,89.345,312100001.0
2005-04-04 02:38:00,89.321,89.334,89.305,89.329,343999998.0
2005-04-04 02:39:00,89.323,89.365,89.311,89.344,302300001.0
2005-04-04 02:40:00,89.344,89.363,89.321,89.341,248299996.0
2005-04-04 02:41:00,89.339,89.366,89.328,89.366,272500000.0
2005-04-04 02:42:00,89.349,89.38,89.342,89.366,344899997.0
2005-04-04 02:43:00,89.329,89.353,89.313,89.321,119800001.0
2005-04-04 02:44:00,89.349,89.37,89.321,89.343,244799998.0
2005-04-04 02:45:00,89.359,89.368,89.33,89.339,356999997.0
2005-04-04 02:46:00,89.331,89.372,89.326,89.363,261799999.0
2005-04-04 02:47:00,89.335,89.363,89.325,89.342,327100002.0
2005-04-04 02:48:00,89.362,89.384,89.339,89.36,197599998.0
2005-04-04 02:49:00,89.349,89.376,89.327,89.337,281699997.0
2005-04-04 02:50:00,89.362,89.385,89.323,89.337,239199999.0
2005-04-04 02:51:00,89.349,89.371,89.319,89.342,243200002.0
2005-04-04 02:52:00,89.393,89.398,89.37,89.376,198900001.0
2005-04-04 02:53:00,89.373,89.393,89.354,89.379,177900000.0
2005-04-04 02:54:00,89.421,89.431,89.388,89.412,124700000.0
2005-04-04 02:55:00,89.398,89.411,89.37,89.37,295200002.0
2005-04-04 02:56:00,89.364,89.379,89.33,89.342,339800002.0
2005-04-04 02:57:00,89.349,89.367,89.331,89.349,294799998.0
2005-04-04 02:58:00,89.372,89.384,89.339,89.358,296799997.0
2005-04-04 02:59:00,89.351,89.368,89.331,89.336,379500002.0
2005-04-04 03:00:00,89.4,89.402,89.331,89.374,327600006.0
2005-04-04 03:01:00,89.398,89.414,89.374,89.394,147000000.0
2005-04-04 03:02:00,89.386,89.386,89.361,89.381,165600001.0
2005-04-04 03:03:00,89.362,89.393,89.358,89.366,78100000.0
2005-04-04 03:04:00,89.342,89.381,89.337,89.381,171799998.0
2005-04-04 03:05:00,89.372,89.372,89.332,89.345,210900003.0
2005-04-04 03:06:00,89.365,89.381,89.339,89.355,285899998.0
2005-04-04 03:07:00,89.367,89.372,89.323,89.339,256399998.0
2005-04-04 03:08:00,89.359,89.373,89.329,89.339,309700000.0
2005-04-04 03:09:00,89.332,89.37,89.332,89.367,153499999.0
2005-04-04 03:10:00,89.353,89.383,89.339,89.365,258099995.0
2005-04-04 03:11:00,89.372,89.386,89.345,89.37,309899998.0
2005-04-04 03:12:00,89.363,89.368,89.336,89.342,300000000.0
2005-04-04 03:13:00,89.357,89.378,89.324,89.332,319400003.0
2005-04-04 03:14:00,89.352,89.36,89.32,89.332,260399998.0
2005-04-04 03:15:00,89.318,89.35,89.296,89.322,173699999.0
2005-04-04 03:16:00,89.355,89.355,89.305,89.316,293799997.0
2005-04-04 03:17:00,89.328,89.347,89.311,89.324,282599996.0
2005-04-04 03:18:00,89.318,89.332,89.296,89.318,247499999.0
2005-04-04 03:19:00,89.315,89.335,89.276,89.323,461199992.0
2005-04-04 03:20:00,89.308,89.339,89.298,89.339,217100000.0
2005-04-04 03:21:00,89.296,89.323,89.285,89.323,340499996.0
2005-04-04 03:22:00,89.339,89.343,89.296,89.306,308400006.0
2005-04-04 03:23:00,89.344,89.35,89.319,89.32,139700000.0
2005-04-04 03:24:00,89.324,89.36,89.314,89.325,230700003.0
2005-04-04 03:25:00,89.314,89.334,89.304,89.325,181899999.0
2005-04-04 03:26:00,89.336,89.363,89.327,89.338,134999998.0
2005-04-04 03:27:00,89.346,89.361,89.322,89.361,117500000.0
2005-04-04 03:28:00,89.371,89.38,89.351,89.377,192500001.0
2005-04-04 03:29:00,89.372,89.374,89.343,89.357,227099999.0
2005-04-04 03:30:00,89.347,89.38,89.339,89.366,141300001.0
2005-04-04 03:31:00,89.328,89.374,89.325,89.33,184000002.0
2005-04-04 03:32:00,89.326,89.339,89.306,89.332,217999995.0
2005-04-04 03:33:00,89.367,89.373,89.341,89.341,196299996.0
2005-04-04 03:34:00,89.376,89.376,89.337,89.337,187200004.0
2005-04-04 03:35:00,89.328,89.363,89.328,89.341,227899997.0
2005-04-04 03:36:00,89.352,89.38,89.349,89.369,204799999.0
2005-04-04 03:37:00,89.363,89.383,89.336,89.355,160300002.0
2005-04-04 03:38:00,89.347,89.377,89.333,89.374,285700000.0
2005-04-04 03:39:00,89.356,89.389,89.347,89.362,332099998.0
2005-04-04 03:40:00,89.383,89.411,89.361,89.367,170499999.0
2005-04-04 03:41:00,89.382,89.389,89.353,89.364,256500000.0
2005-04-04 03:42:00,89.351,89.395,89.344,89.375,125100000.0
2005-04-04 03:43:00,89.365,89.39,89.356,89.37,317700000.0
2005-04-04 03:44:00,89.353,89.398,89.333,89.398,282699998.0
2005-04-04 03:45:00,89.384,89.39,89.359,89.359,232000000.0
2005-04-04 03:46:00,89.374,89.398,89.365,89.386,281000003.0
2005-04-04 03:47:00,89.397,89.421,89.386,89.401,234199999.0
2005-04-04 03:48:00,89.377,89.401,89.369,89.396,322299997.0
2005-04-04 03:49:00,89.393,89.413,89.367,89.397,276400002.0
2005-04-04 03:50:00,89.417,89.418,89.372,89.393,204700000.0
2005-04-04 03:51:00,89.394,89.421,89.378,89.41,213000000.0
2005-04-04 03:52:00,89.401,89.413,89.367,89.368,224099995.0
2005-04-04 03:53:00,89.347,89.396,89.347,89.379,192999998.0
2005-04-04 03:54:00,89.376,89.398,89.361,89.386,249400005.0
2005-04-04 03:55:00,89.405,89.416,89.373,89.381,255199996.0
2005-04-04 03:56:00,89.417,89.417,89.393,89.401,127899999.0
2005-04-04 03:57:00,89.394,89.414,89.372,89.391,214199997.0
2005-04-04 03:58:00,89.382,89.418,89.377,89.395,325099993.0
2005-04-04 03:59:00,89.374,89.429,89.37,89.407,323100005.0
2005-04-04 04:00:00,89.444,89.444,89.408,89.423,172699997.0
2005-04-04 04:01:00,89.453,89.454,89.41,89.418,231000000.0
2005-04-04 04:02:00,89.426,89.433,89.39,89.403,361699998.0
2005-04-04 04:03:00,89.426,89.428,89.396,89.401,186399997.0
2005-04-04 04:04:00,89.409,89.422,89.391,89.405,281999994.0
2005-04-04 04:05:00,89.395,89.428,89.391,89.419,240500001.0
2005-04-04 04:06:00,89.373,89.44,89.353,89.42,162299997.0
2005-04-04 04:07:00,89.411,89.431,89.396,89.418,233600005.0
2005-04-04 04:08:00,89.405,89.43,89.393,89.405,224499999.0
2005-04-04 04:09:00,89.416,89.433,89.407,89.407,316400000.0
2005-04-04 04:10:00,89.437,89.443,89.395,89.409,199300000.0
2005-04-04 04:11:00,89.398,89.432,89.386,89.415,205899997.0
2005-04-04 04:12:00,89.422,89.437,89.392,89.408,359799997.0
2005-04-04 04:13:00,89.404,89.435,89.399,89.417,230499998.0
2005-04-04 04:14:00,89.408,89.428,89.394,89.398,248499998.0
2005-04-04 04:15:00,89.42,89.426,89.391,89.396,267999997.0
2005-04-04 04:16:00,89.403,89.41,89.374,89.374,337399993.0
2005-04-04 04:17:00,89.368,89.408,89.361,89.389,249399998.0
2005-04-04 04:18:00,89.384,89.407,89.375,89.389,256999999.0
2005-04-04 04:19:00,89.372,89.416,89.369,89.413,289699997.0
2005-04-04 04:20:00,89.378,89.413,89.37,89.405,327200001.0
2005-04-04 04:21:00,89.409,89.417,89.362,89.362,250600000.0
2005-04-04 04:22:00,89.384,89.409,89.376,89.379,277700001.0
2005-04-04 04:23:00,89.377,89.421,89.367,89.408,202800001.0
2005-04-04 04:24:00,89.396,89.421,89.392,89.407,264499997.0
2005-04-04 04:25:00,89.411,89.414,89.381,89.392,178700002.0
2005-04-04 04:26:00,89.382,89.407,89.376,89.385,152900000.0
2005-04-04 04:27:00,89.37,89.4,89.367,89.374,312299998.0
2005-04-04 04:28:00,89.402,89.403,89.37,89.384,171600000.0
2005-04-04 04:29:00,89.358,89.396,89.358,89.372,266699995.0
2005-04-04 04:30:00,89.384,89.403,89.368,89.4,319100004.0
2005-04-04 04:31:00,89.392,89.41,89.36,89.36,335300005.0
2005-04-04 04:32:00,89.385,89.412,89.36,89.36,257199997.0
2005-04-04 04:33:00,89.369,89.391,89.353,89.385,264699997.0
2005-04-04 04:34:00,89.392,89.393,89.355,89.355,221499999.0
2005-04-04 04:35:00,89.368,89.398,89.353,89.381,217200000.0
2005-04-04 04:36:00,89.369,89.387,89.355,89.362,234900003.0
2005-04-04 04:37:00,89.339,89.367,89.329,89.36,282899997.0
2005-04-04 04:38:00,89.359,89.382,89.347,89.365,278699997.0
2005-04-04 04:39:00,89.369,89.375,89.329,89.329,93899999.0
2005-04-04 04:40:00,89.372,89.377,89.336,89.336,325700005.0
2005-04-04 04:41:00,89.381,89.393,89.358,89.373,177200000.0
2005-04-04 04:42:00,89.382,89.398,89.371,89.371,306899995.0
2005-04-04 04:43:00,89.397,89.399,89.362,89.362,224899999.0
2005-04-04 04:44:00,89.378,89.405,89.361,89.379,328299996.0
2005-04-04 04:45:00,89.397,89.399,89.367,89.372,253299995.0
2005-04-04 04:46:00,89.357,89.399,89.353,89.388,312200000.0
2005-04-04 04:47:00,89.386,89.392,89.358,89.368,216800001.0
2005-04-04 04:48:00,89.393,89.393,89.357,89.36,118800002.0
2005-04-04 04:49:00,89.379,89.394,89.361,89.389,187399998.0
2005-04-04 04:50:00,89.382,89.395,89.364,89.374,238399999.0
2005-04-04 04:51:00,89.393,89.401,89.369,89.393,328600003.0
2005-04-04 04:52:00,89.406,89.421,89.374,89.382,128399999.0
2005-04-04 04:53:00,89.399,89.404,89.369,89.37,317499999.0
2005-04-04 04:54:00,89.387,89.39,89.352,89.38,483999996.0
2005-04-04 04:55:00,89.37,89.387,89.342,89.368,242000000.0
2005-04-04 04:56:00,89.361,89.388,89.349,89.358,181300001.0
2005-04-04 04:57:00,89.375,89.381,89.353,89.36,333399999.0
2005-04-04 04:58:00,89.377,89.401,89.362,89.395,236700003.0
2005-04-04 04:59:00,89.394,89.409,89.373,89.376,178900002.0
2005-04-04 05:00:00,89.417,89.417,89.373,89.394,181399995.0
2005-04-04 05:01:00,89.367,89.387,89.354,89.373,115699998.0
2005-04-04 05:02:00,89.357,89.395,89.343,89.391,274400001.0
2005-04-04 05:03:00,89.407,89.41,89.366,89.384,322099998.0
2005-04-04 05:04:00,89.378,89.397,89.349,89.374,280399999.0
2005-04-04 05:05:00,89.347,89.403,89.347,89.403,209300001.0
2005-04-04 05:06:00,89.385,89.405,89.364,89.39,218500000.0
2005-04-04 05:07:00,89.359,89.382,89.349,89.363,183699999.0
2005-04-04 05:08:00,89.345,89.369,89.32,89.336,301800001.0
2005-04-04 05:09:00,89.378,89.394,89.339,89.369,185600001.0
2005-04-04 05:10:00,89.375,89.397,89.357,89.397,252400001.0
2005-04-04 05:11:00,89.389,89.394,89.358,89.374,268999996.0
2005-04-04 05:12:00,89.402,89.404,89.37,89.382,320300000.0
2005-04-04 05:13:00,89.36,89.399,89.36,89.38,230200000.0
2005-04-04 05:14:00,89.365,89.394,89.364,89.393,255499998.0
2005-04-04 05:15:00,89.373,89.405,89.366,89.384,142400000.0
2005-04-04 05:16:00,89.375,89.413,89.374,89.408,181500001.0
2005-04-04 05:17:00,89.4,89.409,89.374,89.387,301199998.0
2005-04-04 05:18:00,89.41,89.421,89.37,89.37,300300001.0
2005-04-04 05:19:00,89.364,89.381,89.358,89.368,127999999.0
2005-04-04 05:20:00,89.392,89.406,89.365,89.4,246799999.0
2005-04-04 05:21:00,89.385,89.407,89.372,89.378,239399998.0
2005-04-04 05:22:00,89.378,89.401,89.362,89.371,237699997.0
2005-04-04 05:23:00,89.377,89.394,89.357,89.374,159299997.0
2005-04-04 05:24:00,89.38,89.395,89.358,89.358,225300000.0
2005-04-04 05:25:00,89.376,89.391,89.357,89.387,242000000.0
2005-04-04 05:26:00,89.407,89.407,89.372,89.379,81700000.0
2005-04-04 05:27:00,89.392,89.405,89.365,89.365,361099992.0
2005-04-04 05:28:00,89.374,89.409,89.373,89.382,181700000.0
2005-04-04 05:29:00,89.405,89.421,89.388,89.396,244000001.0
2005-04-04 05:30:00,89.428,89.438,89.393,89.408,259400001.0
2005-04-04 05:31:00,89.406,89.41,89.378,89.392,156799999.0
2005-04-04 05:32:00,89.407,89.428,89.38,89.392,143299998.0
2005-04-04 05:33:00,89.402,89.419,89.389,89.405,151799998.0
2005-04-04 05:34:00,89.421,89.443,89.396,89.396,184600001.0
2005-04-04 05:35:00,89.43,89.434,89.397,89.413,208399998.0
2005-04-04 05:36:00,89.412,89.43,89.392,89.398,232700000.0
2005-04-04 05:37:00,89.412,89.425,89.377,89.377,206500001.0
2005-04-04 05:38:00,89.427,89.429,89.391,89.394,189900002.0
2005-04-04 05:39:00,89.389,89.419,89.379,89.384,284899997.0
2005-04-04 05:40:00,89.414,89.436,89.408,89.418,152000002.0
2005-04-04 05:41:00,89.422,89.429,89.387,89.4,305699996.0
2005-04-04 05:42:00,89.398,89.45,89.391,89.413,261499996.0
2005-04-04 05:43:00,89.405,89.435,89.404,89.408,228999999.0
2005-04-04 05:44:00,89.407,89.446,89.394,89.427,178800000.0
2005-04-04 05:45:00,89.421,89.455,89.42,89.43,313400001.0
2005-04-04 05:46:00,89.427,89.448,89.409,89.425,293699997.0
2005-04-04 05:47:00,89.447,89.457,89.386,89.434,366499997.0
2005-04-04 05:48:00,89.439,89.454,89.418,89.431,138000002.0
2005-04-04 05:49:00,89.423,89.456,89.411,89.421,238699996.0
2005-04-04 05:50:00,89.445,89.454,89.418,89.424,294499995.0
2005-04-04 05:51:00,89.447,89.458,89.409,89.444,323400000.0
2005-04-04 05:52:00,89.428,89.455,89.424,89.434,225500001.0
2005-04-04 05:53:00,89.455,89.461,89.438,89.441,216300001.0
2005-04-04 05:54:00,89.449,89.462,89.428,89.434,187800000.0
2005-04-04 05:55:00,89.448,89.46,89.425,89.425,199500000.0
2005-04-04 05:56:00,89.452,89.466,89.432,89.452,223600000.0
2005-04-04 05:57:00,89.431,89.447,89.415,89.438,265300001.0
2005-04-04 05:58:00,89.436,89.445,89.411,89.414,394999999.0
2005-04-04 05:59:00,89.423,89.446,89.411,89.428,295999998.0
2005-04-04 06:00:00,89.415,89.435,89.395,89.399,223199999.0
2005-04-04 06:01:00,89.404,89.429,89.385,89.395,204599997.0
2005-04-04 06:02:00,89.403,89.431,89.398,89.418,365999998.0
2005-04-04 06:03:00,89.439,89.441,89.41,89.427,165399999.0
2005-04-04 06:04:00,89.438,89.467,89.42,89.43,360400002.0
2005-04-04 06:05:00,89.403,89.437,89.395,89.405,392199996.0
2005-04-04 06:06:00,89.426,89.433,89.406,89.419,366500000.0
2005-04-04 06:07:00,89.422,89.451,89.409,89.427,210800004.0
2005-04-04 06:08:00,89.444,89.444,89.415,89.431,198699997.0
2005-04-04 06:09:00,89.43,89.466,89.414,89.454,196100004.0
2005-04-04 06:10:00,89.416,89.447,89.408,89.424,240999998.0
2005-04-04 06:11:00,89.407,89.456,89.395,89.442,130899999.0
2005-04-04 06:12:00,89.461,89.461,89.425,89.428,85700000.0
2005-04-04 06:13:00,89.414,89.446,89.412,89.438,430499997.0
2005-04-04 06:14:00,89.453,89.477,89.418,89.418,197200000.0
2005-04-04 06:15:00,89.422,89.433,89.403,89.409,215600000.0
2005-04-04 06:16:00,89.428,89.455,89.404,89.438,105799999.0
2005-04-04 06:17:00,89.421,89.438,89.401,89.411,267900000.0
2005-04-04 06:18:00,89.406,89.424,89.397,89.414,171500000.0
2005-04-04 06:19:00,89.39,89.423,89.389,89.402,240800003.0
2005-04-04 06:20:00,89.401,89.425,89.385,89.406,126799999.0
2005-04-04 06:21:00,89.397,89.429,89.385,89.403,255299999.0
2005-04-04 06:22:00,89.421,89.443,89.41,89.418,231299999.0
2005-04-04 06:23:00,89.453,89.453,89.424,89.434,266599997.0
2005-04-04 06:24:00,89.457,89.458,89.422,89.422,317000001.0
2005-04-04 06:25:00,89.418,89.445,89.394,89.425,291600003.0
2005-04-04 06:26:00,89.47,89.47,89.435,89.435,101000000.0
2005-04-04 06:27:00,89.429,89.436,89.403,89.436,216500002.0
2005-04-04 06:28:00,89.438,89.438,89.383,89.383,262399997.0
2005-04-04 06:29:00,89.401,89.427,89.398,89.419,140799999.0
2005-04-04 06:30:00,89.405,89.424,89.384,89.385,263800000.0
2005-04-04 06:31:00,89.417,89.417,89.378,89.39,284999997.0
2005-04-04 06:32:00,89.402,89.411,89.373,89.387,220299998.0
2005-04-04 06:33:00,89.399,89.406,89.371,89.392,293699991.0
2005-04-04 06:34:00,89.423,89.423,89.385,89.398,186300005.0
2005-04-04 06:35:00,89.399,89.428,89.378,89.419,280999999.0
2005-04-04 06:36:00,89.392,89.426,89.392,89.411,163699998.0
2005-04-04 06:37:00,89.408,89.427,89.389,89.412,261999996.0
2005-04-04 06:38:00,89.405,89.416,89.372,89.372,260200001.0
2005-04-04 06:39:00,89.389,89.413,89.377,89.389,319699997.0
2005-04-04 06:40:00,89.405,89.427,89.397,89.412,209099997.0
2005-04-04 06:41:00,89.399,89.421,89.391,89.391,213600002.0
2005-04-04 06:42:00,89.4,89.403,89.367,89.378,228200003.0
2005-04-04 06:43:00,89.381,89.405,89.367,89.379,219899998.0
2005-04-04 06:44:00,89.353,89.394,89.353,89.39,281899997.0
2005-04-04 06:45:00,89.392,89.401,89.369,89.375,125999999.0
2005-04-04 06:46:00,89.383,89.396,89.361,89.366,362499997.0
2005-04-04 06:47:00,89.368,89.383,89.348,89.35,323100003.0
2005-04-04 06:48:00,89.376,89.395,89.354,89.362,225899999.0
2005-04-04 06:49:00,89.367,89.391,89.352,89.352,151000001.0
2005-04-04 06:50:00,89.397,89.419,89.371,89.389,231499999.0
2005-04-04 06:51:00,89.368,89.394,89.365,89.387,170799999.0
2005-04-04 06:52:00,89.369,89.393,89.352,89.362,161099999.0
2005-04-04 06:53:00,89.375,89.387,89.342,89.355,213800003.0
2005-04-04 06:54:00,89.361,89.393,89.346,89.393,119499999.0
2005-04-04 06:55:00,89.393,89.393,89.359,89.359,180100000.0
2005-04-04 06:56:00,89.368,89.399,89.353,89.363,335500000.0
2005-04-04 06:57:00,89.369,89.397,89.351,89.397,229700000.0
2005-04-04 06:58:00,89.379,89.393,89.348,89.382,272299999.0
2005-04-04 06:59:00,89.367,89.393,89.351,89.369,230299999.0
2005-04-04 07:00:00,89.376,89.394,89.354,89.394,188099997.0
2005-04-04 07:01:00,89.402,89.402,89.36,89.374,261100002.0
2005-04-04 07:02:00,89.355,89.387,89.353,89.369,321800002.0
2005-04-04 07:03:00,89.359,89.39,89.352,89.375,347899999.0
2005-04-04 07:04:00,89.378,89.39,89.356,89.367,202700001.0
2005-04-04 07:05:00,89.349,89.383,89.343,89.373,281700003.0
2005-04-04 07:06:00,89.367,89.397,89.361,89.369,325800000.0
2005-04-04 07:07:00,89.387,89.408,89.364,89.371,174100002.0
2005-04-04 07:08:00,89.367,89.4,89.358,89.366,283200001.0
2005-04-04 07:09:00,89.388,89.4,89.369,89.374,223700002.0
2005-04-04 07:10:00,89.369,89.39,89.355,89.358,245099995.0
2005-04-04 07:11:00,89.362,89.387,89.362,89.382,355500004.0
2005-04-04 07:12:00,89.395,89.406,89.377,89.379,161399997.0
2005-04-04 07:13:00,89.373,89.392,89.343,89.375,187600002.0
2005-04-04 07:14:00,89.417,89.422,89.366,89.366,322999999.0
2005-04-04 07:15:00,89.359,89.4,89.343,89.378,171900000.0
2005-04-04 07:16:00,89.382,89.387,89.348,89.361,136499999.0
2005-04-04 07:17:00,89.387,89.395,89.355,89.355,200699998.0
2005-04-04 07:18:00,89.385,89.392,89.36,89.36,357800004.0
2005-04-04 07:19:00,89.347,89.377,89.347,89.377,222199997.0
2005-04-04 07:20:00,89.375,89.396,89.366,89.39,264899996.0
2005-04-04 07:21:00,89.369,89.4,89.356,89.37,240499999.0
2005-04-04 07:22:00,89.366,89.391,89.35,89.38,186899999.0
2005-04-04 07:23:00,89.393,89.393,89.357,89.365,267799998.0
2005-04-04 07:24:00,89.371,89.38,89.347,89.347,204599998.0
2005-04-04 07:25:00,89.352,89.373,89.34,89.35,267300000.0
2005-04-04 07:26:00,89.355,89.387,89.343,89.382,248199995.0
2005-04-04 07:27:00,89.358,89.388,89.357,89.371,248100000.0
2005-04-04 07:28:00,89.364,89.374,89.346,89.349,168599997.0
2005-04-04 07:29:00,89.335,89.375,89.333,89.36,271800000.0
2005-04-04 07:30:00,89.344,89.358,89.341,89.358,146799999.0
2005-04-04 07:31:00,89.359,89.381,89.331,89.35,230299998.0
2005-04-04 07:32:00,89.38,89.392,89.347,89.357,233899999.0
2005-04-04 07:33:00,89.365,89.384,89.321,89.362,266199997.0
2005-04-04 07:34:00,89.385,89.385,89.353,89.355,85200000.0
2005-04-04 07:35:00,89.367,89.388,89.357,89.378,336199996.0
2005-04-04 07:36:00,89.392,89.4,89.366,89.379,182599996.0
2005-04-04 07:37:00,89.387,89.395,89.359,89.368,231199998.0
2005-04-04 07:38:00,89.366,89.388,89.352,89.373,229100004.0
2005-04-04 07:39:00,89.385,89.385,89.342,89.349,390399998.0
2005-04-04 07:40:00,89.363,89.364,89.332,89.363,240399998.0
2005-04-04 07:41:00,89.375,89.386,89.351,89.362,206999999.0
2005-04-04 07:42:00,89.39,89.404,89.354,89.381,379699997.0
2005-04-04 07:43:00,89.381,89.389,89.363,89.383,291499998.0
2005-04-04 07:44:00,89.389,89.389,89.347,89.36,217299999.0
2005-04-04 07:45:00,89.357,89.376,89.341,89.345,222299999.0
2005-04-04 07:46:00,89.354,89.388,89.332,89.332,316999993.0
2005-04-04 07:47:00,89.366,89.386,89.348,89.371,256100000.0
2005-04-04 07:48:00,89.384,89.393,89.347,89.347,295000001.0
2005-04-04 07:49:00,89.368,89.39,89.356,89.382,156100000.0
2005-04-04 07:50:00,89.366,89.383,89.358,89.38,276200003.0
2005-04-04 07:51:00,89.378,89.407,89.378,89.397,107500001.0
2005-04-04 07:52:00,89.364,89.397,89.364,89.396,265600000.0
2005-04-04 07:53:00,89.388,89.414,89.368,89.382,173800000.0
2005-04-04 07:54:00,89.381,89.393,89.358,89.372,216300002.0
2005-04-04 07:55:00,89.381,89.396,89.361,89.381,235800001.0
2005-04-04 07:56:00,89.407,89.411,89.365,89.375,283899996.0
2005-04-04 07:57:00,89.365,89.392,89.347,89.368,334300003.0
2005-04-04 07:58:00,89.37,89.409,89.361,89.375,256699996.0
2005-04-04 07:59:00,89.387,89.416,89.384,89.408,253699998.0
2005-04-04 08:00:00,89.397,89.436,89.397,89.43,217000001.0
2005-04-04 08:01:00,89.428,89.442,89.413,89.413,144300001.0
2005-04-04 08:02:00,89.431,89.437,89.407,89.425,329799997.0
2005-04-04 08:03:00,89.418,89.437,89.397,89.413,315200001.0
2005-04-04 08:04:00,89.416,89.449,89.399,89.433,195299999.0
2005-04-04 08:05:00,89.415,89.437,89.367,89.374,182399998.0
2005-04-04 08:06:00,89.369,89.407,89.369,89.39,206099996.0
2005-04-04 08:07:00,89.372,89.414,89.372,89.4,264599999.0
2005-04-04 08:08:00,89.401,89.405,89.368,89.368,229799997.0
2005-04-04 08:09:00,89.366,89.393,89.347,89.383,244900001.0
2005-04-04 08:10:00,89.376,89.418,89.376,89.415,193899997.0
2005-04-04 08:11:00,89.391,89.424,89.379,89.395,305599997.0
2005-04-04 08:12:00,89.4,89.423,89.389,89.389,306700005.0
2005-04-04 08:13:00,89.4,89.418,89.376,89.404,231899999.0
2005-04-04 08:14:00,89.396,89.413,89.385,89.405,359900007.0
2005-04-04 08:15:00,89.427,89.427,89.387,89.387,176300000.0
2005-04-04 08:16:00,89.417,89.452,89.385,89.385,115500002.0
2005-04-04 08:17:00,89.384,89.415,89.377,89.4,332500006.0
2005-04-04 08:18:00,89.408,89.409,89.364,89.375,271900001.0
2005-04-04 08:19:00,89.374,89.384,89.343,89.376,241799998.0
2005-04-04 08:20:00,89.363,89.392,89.352,89.352,216199997.0
2005-04-04 08:21:00,89.418,89.451,89.405,89.439,445699997.0
2005-04-04 08:22:00,89.457,89.458,89.414,89.414,132800000.0
2005-04-04 08:23:00,89.426,89.456,89.417,89.417,66700000.0
2005-04-04 08:24:00,89.422,89.435,89.4,89.4,224999997.0
2005-04-04 08:25:00,89.417,89.426,89.39,89.413,199099999.0
2005-04-04 08:26:00,89.419,89.419,89.388,89.388,132199999.0
2005-04-04 08:27:00,89.373,89.42,89.373,89.42,302299999.0
2005-04-04 08:28:00,89.388,89.401,89.371,89.382,217800000.0
2005-04-04 08:29:00,89.389,89.411,89.373,89.387,256400001.0
2005-04-04 08:30:00,89.404,89.423,89.383,89.407,241900000.0
2005-04-04 08:31:00,89.42,89.438,89.396,89.408,353700000.0
2005-04-04 08:32:00,89.431,89.453,89.413,89.44,199299999.0
2005-04-04 08:33:00,89.436,89.464,89.416,89.435,350500000.0
2005-04-04 08:34:00,89.448,89.461,89.422,89.439,283700001.0
2005-04-04 08:35:00,89.439,89.464,89.429,89.457,160399995.0
2005-04-04 08:36:00,89.472,89.484,89.439,89.447,331800002.0
2005-04-04 08:37:00,89.474,89.486,89.449,89.456,214300000.0
2005-04-04 08:38:00,89.445,89.489,89.445,89.457,326199996.0
2005-04-04 08:39:00,89.464,89.489,89.447,89.474,189999999.0
2005-04-04 08:40:00,89.48,89.505,89.471,89.493,214500000.0
2005-04-04 08:41:00,89.502,89.51,89.477,89.478,281500001.0
2005-04-04 08:42:00,89.479,89.504,89.473,89.503,206600001.0
2005-04-04 08:43:00,89.473,89.51,89.468,89.51,147200000.0
2005-04-04 08:44:00,89.517,89.517,89.459,89.459,293400001.0
2005-04-04 08:45:00,89.461,89.529,89.457,89.529,232199996.0
2005-04-04 08:46:00,89.502,89.539,89.496,89.526,237800002.0
2005-04-04 08:47:00,89.497,89.532,89.497,89.525,260800004.0
2005-04-04 08:48:00,89.51,89.535,89.501,89.507,198400000.0
2005-04-04 08:49:00,89.505,89.527,89.494,89.509,252800001.0
2005-04-04 08:50:00,89.491,89.521,89.464,89.483,243299993.0
2005-04-04 08:51:00,89.481,89.508,89.452,89.482,143799998.0
2005-04-04 08:52:00,89.469,89.505,89.469,89.501,250300000.0
2005-04-04 08:53:00,89.496,89.496,89.458,89.465,214800000.0
2005-04-04 08:54:00,89.474,89.506,89.471,89.481,156300001.0
2005-04-04 08:55:00,89.497,89.508,89.458,89.471,355000002.0
2005-04-04 08:56:00,89.471,89.513,89.47,89.487,285099999.0
2005-04-04 08:57:00,89.478,89.514,89.477,89.51,213700000.0
2005-04-04 08:58:00,89.491,89.506,89.463,89.486,196799998.0
2005-04-04 08:59:00,89.495,89.505,89.468,89.477,243900001.0
2005-04-04 09:00:00,89.502,89.536,89.482,89.536,264599998.0
2005-04-04 09:01:00,89.501,89.535,89.501,89.52,222600000.0
2005-04-04 09:02:00,89.517,89.536,89.496,89.519,192499998.0
2005-04-04 09:03:00,89.513,89.529,89.495,89.525,203999997.0
2005-04-04 09:04:00,89.523,89.563,89.512,89.525,150000000.0
2005-04-04 09:05:00,89.505,89.525,89.483,89.505,254999995.0
2005-04-04 09:06:00,89.521,89.541,89.503,89.517,248300001.0
2005-04-04 09:07:00,89.514,89.519,89.488,89.488,262199996.0
2005-04-04 09:08:00,89.487,89.537,89.471,89.506,331499999.0
2005-04-04 09:09:00,89.521,89.56,89.506,89.543,211600000.0
2005-04-04 09:10:00,89.535,89.568,89.534,89.534,152499997.0
2005-04-04 09:11:00,89.527,89.553,89.51,89.514,236199999.0
2005-04-04 09:12:00,89.537,89.542,89.507,89.525,256899996.0
2005-04-04 09:13:00,89.526,89.558,89.526,89.558,89099999.0
2005-04-04 09:14:00,89.558,89.569,89.519,89.535,122700002.0
2005-04-04 09:15:00,89.549,89.564,89.528,89.545,226100001.0
2005-04-04 09:16:00,89.529,89.556,89.528,89.536,257599995.0
2005-04-04 09:17:00,89.529,89.571,89.521,89.571,290000004.0
2005-04-04 09:18:00,89.582,89.593,89.535,89.558,354200000.0
2005-04-04 09:19:00,89.563,89.565,89.534,89.565,182300000.0
2005-04-04 09:20:00,89.556,89.568,89.537,89.564,348500005.0
2005-04-04 09:21:00,89.556,89.566,89.532,89.546,136500001.0
2005-04-04 09:22:00,89.547,89.58,89.531,89.563,207200001.0
2005-04-04 09:23:00,89.562,89.58,89.551,89.565,307000003.0
2005-04-04 09:24:00,89.555,89.592,89.555,89.578,280399996.0
2005-04-04 09:25:00,89.6,89.607,89.573,89.573,286099999.0
2005-04-04 09:26:00,89.586,89.598,89.566,89.576,295299997.0
2005-04-04 09:27:00,89.586,89.592,89.558,89.559,267699999.0
2005-04-04 09:28:00,89.58,89.582,89.553,89.555,271699999.0
2005-04-04 09:29:00,89.588,89.588,89.561,89.572,138499999.0
2005-04-04 09:30:00,89.583,89.602,89.562,89.596,362199998.0
2005-04-04 09:31:00,89.599,89.603,89.573,89.576,268799998.0
2005-04-04 09:32:00,89.568,89.605,89.568,89.594,226500000.0
2005-04-04 09:33:00,89.594,89.594,89.557,89.581,265099996.0
2005-04-04 09:34:00,89.57,89.597,89.556,89.571,225099996.0
2005-04-04 09:35:00,89.552,89.59,89.552,89.578,241099996.0
2005-04-04 09:36:00,89.575,89.582,89.551,89.56,253900001.0
2005-04-04 09:37:00,89.564,89.608,89.561,89.58,266999998.0
2005-04-04 09:38:00,89.566,89.602,89.558,89.579,347599998.0
2005-04-04 09:39:00,89.546,89.578,89.543,89.561,322399997.0
2005-04-04 09:40:00,89.585,89.604,89.57,89.593,257000000.0
2005-04-04 09:41:00,89.61,89.648,89.6,89.648,258999997.0
2005-04-04 09:42:00,89.662,89.662,89.595,89.632,157400000.0
2005-04-04 09:43:00,89.616,89.638,89.604,89.623,349599997.0
2005-04-04 09:44:00,89.632,89.632,89.579,89.58,232000000.0
2005-04-04 09:45:00,89.574,89.602,89.558,89.578,215099999.0
2005-04-04 09:46:00,89.573,89.575,89.544,89.556,217199999.0
2005-04-04 09:47:00,89.527,89.563,89.509,89.538,234100000.0
2005-04-04 09:48:00,89.569,89.594,89.557,89.585,148500002.0
2005-04-04 09:49:00,89.601,89.608,89.576,89.576,246599998.0
2005-04-04 09:50:00,89.573,89.607,89.567,89.586,319099996.0
2005-04-04 09:51:00,89.569,89.595,89.538,89.55,211500001.0
2005-04-04 09:52:00,89.538,89.56,89.525,89.525,143500000.0
2005-04-04 09:53:00,89.526,89.533,89.499,89.515,178099998.0
2005-04-04 09:54:00,89.536,89.551,89.517,89.551,139900000.0
2005-04-04 09:55:00,89.532,89.595,89.532,89.575,222199998.0
2005-04-04 09:56:00,89.579,89.584,89.553,89.564,182900000.0
2005-04-04 09:57:00,89.554,89.573,89.539,89.554,361500000.0
2005-04-04 09:58:00,89.549,89.562,89.506,89.51,299199996.0
2005-04-04 09:59:00,89.524,89.534,89.5,89.5,256600003.0
2005-04-04 10:00:00,89.525,89.543,89.508,89.543,177700002.0
2005-04-04 10:01:00,89.548,89.575,89.531,89.531,322800003.0
2005-04-04 10:02:00,89.569,89.593,89.552,89.57,271300002.0
2005-04-04 10:03:00,89.574,89.609,89.574,89.603,205599997.0
2005-04-04 10:04:00,89.608,89.624,89.595,89.601,149299999.0
2005-04-04 10:05:00,89.614,89.624,89.577,89.596,278200000.0
2005-04-04 10:06:00,89.612,89.621,89.589,89.602,196399998.0
2005-04-04 10:07:00,89.582,89.603,89.572,89.593,341900003.0
2005-04-04 10:08:00,89.579,89.602,89.559,89.583,264899999.0
2005-04-04 10:09:00,89.608,89.621,89.587,89.587,230099998.0
2005-04-04 10:10:00,89.582,89.624,89.582,89.604,179999999.0
2005-04-04 10:11:00,89.605,89.619,89.585,89.594,207399996.0
2005-04-04 10:12:00,89.563,89.6,89.562,89.59,313499995.0
2005-04-04 10:13:00,89.588,89.61,89.571,89.61,242899998.0
2005-04-04 10:14:00,89.574,89.603,89.566,89.6,199899998.0
2005-04-04 10:15:00,89.586,89.619,89.571,89.615,208700003.0
2005-04-04 10:16:00,89.59,89.604,89.56,89.577,252299999.0
2005-04-04 10:17:00,89.56,89.578,89.527,89.55,242199993.0
2005-04-04 10:18:00,89.538,89.559,89.532,89.54,273399998.0
2005-04-04 10:19:00,89.553,89.559,89.53,89.538,196200000.0
2005-04-04 10:20:00,89.546,89.577,89.535,89.564,269699994.0
2005-04-04 10:21:00,89.543,89.596,89.538,89.585,221000002.0
2005-04-04 10:22:00,89.567,89.592,89.552,89.575,250599999.0
2005-04-04 10:23:00,89.599,89.599,89.563,89.574,141699998.0
2005-04-04 10:24:00,89.577,89.581,89.533,89.557,232699997.0
2005-04-04 10:25:00,89.546,89.572,89.533,89.545,334000005.0
2005-04-04 10:26:00,89.549,89.571,89.533,89.549,198899997.0
2005-04-04 10:27:00,89.533,89.562,89.518,89.531,382299999.0
2005-04-04 10:28:00,89.565,89.584,89.534,89.551,373699996.0
2005-04-04 10:29:00,89.542,89.552,89.522,89.527,186199998.0
2005-04-04 10:30:00,89.526,89.566,89.526,89.556,97100001.0
2005-04-04 10:31:00,89.545,89.565,89.519,89.53,258700003.0
2005-04-04 10:32:00,89.541,89.563,89.529,89.553,226999999.0
2005-04-04 10:33:00,89.555,89.571,89.544,89.566,169900002.0
2005-04-04 10:34:00,89.559,89.564,89.536,89.54,232399999.0
2005-04-04 10:35:00,89.54,89.587,89.536,89.581,296500000.0
2005-04-04 10:36:00,89.549,89.581,89.54,89.563,353999998.0
2005-04-04 10:37:00,89.553,89.573,89.538,89.551,250999998.0
2005-04-04 10:38:00,89.555,89.572,89.539,89.572,238000000.0
2005-04-04 10:39:00,89.564,89.58,89.553,89.554,417300000.0
2005-04-04 10:40:00,89.535,89.581,89.535,89.565,185800001.0
2005-04-04 10:41:00,89.534,89.566,89.528,89.555,258900000.0
2005-04-04 10:42:00,89.551,89.574,89.541,89.551,282000000.0
2005-04-04 10:43:00,89.519,89.555,89.508,89.545,237799998.0
2005-04-04 10:44:00,89.528,89.577,89.523,89.566,299300002.0
2005-04-04 10:45:00,89.577,89.592,89.548,89.553,202199998.0
2005-04-04 10:46:00,89.55,89.556,89.52,89.545,298899999.0
2005-04-04 10:47:00,89.558,89.563,89.532,89.548,296700003.0
2005-04-04 10:48:00,89.523,89.537,89.509,89.509,209400002.0
2005-04-04 10:49:00,89.515,89.55,89.494,89.506,425600002.0
2005-04-04 10:50:00,89.506,89.527,89.494,89.504,230099999.0
2005-04-04 10:51:00,89.499,89.533,89.492,89.508,283700003.0
2005-04-04 10:52:00,89.495,89.527,89.494,89.495,243900002.0
2005-04-04 10:53:00,89.493,89.518,89.481,89.518,297399998.0
2005-04-04 10:54:00,89.51,89.535,89.463,89.521,289999999.0
2005-04-04 10:55:00,89.504,89.532,89.493,89.508,288700002.0
2005-04-04 10:56:00,89.485,89.519,89.465,89.485,315599995.0
2005-04-04 10:57:00,89.483,89.503,89.481,89.503,268199996.0
2005-04-04 10:58:00,89.505,89.531,89.49,89.512,388699996.0
2005-04-04 10:59:00,89.53,89.539,89.509,89.509,240400001.0
2005-04-04 11:00:00,89.522,89.539,89.496,89.496,193100000.0
2005-04-04 11:01:00,89.529,89.543,89.499,89.511,227700000.0
2005-04-04 11:02:00,89.506,89.531,89.499,89.526,299500006.0
2005-04-04 11:03:00,89.517,89.52,89.471,89.471,203800001.0
2005-04-04 11:04:00,89.497,89.504,89.473,89.476,303599997.0
2005-04-04 11:05:00,89.505,89.53,89.466,89.466,421199996.0
2005-04-04 11:06:00,89.455,89.474,89.443,89.453,179599999.0
2005-04-04 11:07:00,89.464,89.491,89.441,89.486,300700002.0
2005-04-04 11:08:00,89.476,89.522,89.476,89.513,206499999.0
2005-04-04 11:09:00,89.506,89.512,89.489,89.504,220199996.0
2005-04-04 11:10:00,89.507,89.531,89.488,89.488,253800001.0
2005-04-04 11:11:00,89.469,89.512,89.469,89.508,339499999.0
2005-04-04 11:12:00,89.516,89.525,89.489,89.504,255299998.0
2005-04-04 11:13:00,89.479,89.562,89.479,89.553,301999999.0
2005-04-04 11:14:00,89.54,89.546,89.513,89.517,306400001.0
2005-04-04 11:15:00,89.5,89.523,89.493,89.515,332499998.0
2005-04-04 11:16:00,89.542,89.542,89.505,89.509,164799999.0
2005-04-04 11:17:00,89.536,89.555,89.518,89.518,192999998.0
2005-04-04 11:18:00,89.518,89.549,89.509,89.512,352700000.0
2005-04-04 11:19:00,89.55,89.555,89.502,89.505,152599999.0
2005-04-04 11:20:00,89.544,89.563,89.536,89.56,379599999.0
2005-04-04 11:21:00,89.565,89.571,89.543,89.557,349499997.0
2005-04-04 11:22:00,89.546,89.578,89.531,89.557,182100001.0
2005-04-04 11:23:00,89.562,89.574,89.536,89.536,244199997.0
2005-04-04 11:24:00,89.55,89.576,89.538,89.546,252400001.0
2005-04-04 11:25:00,89.547,89.566,89.516,89.543,164399998.0
2005-04-04 11:26:00,89.556,89.56,89.526,89.534,264099997.0
2005-04-04 11:27:00,89.54,89.564,89.532,89.548,257500001.0
2005-04-04 11:28:00,89.523,89.566,89.516,89.561,261300000.0
2005-04-04 11:29:00,89.533,89.562,89.524,89.55,214999999.0
2005-04-04 11:30:00,89.545,89.588,89.539,89.588,359799999.0
2005-04-04 11:31:00,89.572,89.594,89.555,89.574,207300000.0
2005-04-04 11:32:00,89.559,89.589,89.545,89.573,257600000.0
2005-04-04 11:33:00,89.556,89.595,89.553,89.578,255899996.0
2005-04-04 11:34:00,89.576,89.608,89.556,89.585,279999996.0
2005-04-04 11:35:00,89.584,89.614,89.584,89.594,200399999.0
2005-04-04 11:36:00,89.603,89.607,89.573,89.58,359699995.0
2005-04-04 11:37:00,89.574,89.584,89.56,89.562,190699999.0
2005-04-04 11:38:00,89.56,89.607,89.56,89.605,196299997.0
2005-04-04 11:39:00,89.58,89.605,89.579,89.603,236199997.0
2005-04-04 11:40:00,89.591,89.613,89.557,89.588,230399997.0
2005-04-04 11:41:00,89.593,89.598,89.572,89.573,366800000.0
2005-04-04 11:42:00,89.602,89.603,89.57,89.585,292800000.0
2005-04-04 11:43:00,89.579,89.592,89.555,89.556,176200000.0
2005-04-04 11:44:00,89.548,89.585,89.548,89.58,191000002.0
2005-04-04 11:45:00,89.556,89.589,89.556,89.577,407000004.0
2005-04-04 11:46:00,89.561,89.588,89.543,89.58,157800003.0
2005-04-04 11:47:00,89.6,89.604,89.573,89.584,236999996.0
2005-04-04 11:48:00,89.593,89.606,89.574,89.606,223499998.0
2005-04-04 11:49:00,89.598,89.619,89.579,89.59,331500003.0
2005-04-04 11:50:00,89.6,89.631,89.594,89.597,390199999.0
2005-04-04 11:51:00,89.585,89.601,89.566,89.567,223199995.0
2005-04-04 11:52:00,89.566,89.594,89.552,89.589,272599998.0
2005-04-04 11:53:00,89.57,89.587,89.546,89.563,250500001.0
2005-04-04 11:54:00,89.561,89.574,89.531,89.531,220999997.0
2005-04-04 11:55:00,89.557,89.566,89.531,89.545,179600001.0
2005-04-04 11:56:00,89.57,89.58,89.537,89.559,248500000.0
2005-04-04 11:57:00,89.559,89.593,89.553,89.562,220500005.0
2005-04-04 11:58:00,89.571,89.624,89.571,89.621,184399998.0
2005-04-04 11:59:00,89.624,89.641,89.605,89.618,300900001.0
2005-04-04 12:00:00,89.625,89.673,89.619,89.673,288599999.0
2005-04-04 12:01:00,89.649,89.682,89.635,89.647,235499993.0
2005-04-04 12:02:00,89.659,89.659,89.614,89.63,230600001.0
2005-04-04 12:03:00,89.62,89.645,89.6,89.622,199399998.0
2005-04-04 12:04:00,89.647,89.661,89.629,89.636,279099999.0
2005-04-04 12:05:00,89.645,89.664,89.627,89.642,232499997.0
2005-04-04 12:06:00,89.64,89.658,89.615,89.644,244399998.0
2005-04-04 12:07:00,89.646,89.676,89.636,89.643,304699999.0
2005-04-04 12:08:00,89.662,89.676,89.636,89.639,211699998.0
2005-04-04 12:09:00,89.648,89.676,89.63,89.642,236900001.0
2005-04-04 12:10:00,89.645,89.657,89.626,89.634,271600000.0
2005-04-04 12:11:00,89.617,89.659,89.606,89.637,183700000.0
2005-04-04 12:12:00,89.62,89.652,89.612,89.632,307699997.0
2005-04-04 12:13:00,89.629,89.642,89.599,89.623,200099999.0
2005-04-04 12:14:00,89.641,89.642,89.612,89.624,275000001.0
2005-04-04 12:15:00,89.63,89.646,89.612,89.638,153800000.0
2005-04-04 12:16:00,89.637,89.649,89.615,89.626,159400000.0
2005-04-04 12:17:00,89.641,89.679,89.636,89.654,273799999.0
2005-04-04 12:18:00,89.649,89.684,89.64,89.662,150400000.0
2005-04-04 12:19:00,89.66,89.685,89.654,89.678,224100003.0
2005-04-04 12:20:00,89.67,89.675,89.65,89.654,183999997.0
2005-04-04 12:21:00,89.644,89.679,89.634,89.667,319899995.0
2005-04-04 12:22:00,89.657,89.686,89.652,89.676,226100000.0
2005-04-04 12:23:00,89.672,89.685,89.645,89.68,265800001.0
2005-04-04 12:24:00,89.64,89.666,89.64,89.664,242000002.0
2005-04-04 12:25:00,89.644,89.644,89.618,89.618,102400002.0
2005-04-04 12:26:00,89.631,89.673,89.628,89.663,315300001.0
2005-04-04 12:27:00,89.662,89.67,89.628,89.63,126299998.0
2005-04-04 12:28:00,89.649,89.679,89.647,89.647,301900001.0
2005-04-04 12:29:00,89.66,89.7,89.65,89.677,323499999.0
2005-04-04 12:30:00,89.646,89.672,89.63,89.643,242299997.0
2005-04-04 12:31:00,89.671,89.698,89.669,89.684,189399997.0
2005-04-04 12:32:00,89.68,89.707,89.665,89.692,230300001.0
2005-04-04 12:33:00,89.687,89.687,89.65,89.65,156400001.0
2005-04-04 12:34:00,89.662,89.68,89.648,89.652,234199997.0
2005-04-04 12:35:00,89.661,89.687,89.65,89.684,305599997.0
2005-04-04 12:36:00,89.666,89.695,89.65,89.663,262399995.0
2005-04-04 12:37:00,89.653,89.683,89.632,89.661,273400001.0
2005-04-04 12:38:00,89.667,89.684,89.648,89.68,117499999.0
2005-04-04 12:39:00,89.675,89.687,89.65,89.658,289999996.0
2005-04-04 12:40:00,89.658,89.689,89.658,89.659,188199999.0
2005-04-04 12:41:00,89.673,89.673,89.649,89.663,176400001.0
2005-04-04 12:42:00,89.632,89.676,89.629,89.646,275600000.0
2005-04-04 12:43:00,89.65,89.67,89.636,89.644,241900002.0
2005-04-04 12:44:00,89.65,89.66,89.628,89.629,240899998.0
2005-04-04 12:45:00,89.643,89.664,89.629,89.632,327099996.0
2005-04-04 12:46:00,89.655,89.658,89.623,89.636,341199996.0
2005-04-04 12:47:00,89.663,89.681,89.638,89.647,275399998.0
2005-04-04 12:48:00,89.664,89.67,89.641,89.648,413500001.0
2005-04-04 12:49:00,89.654,89.68,89.644,89.676,502099996.0
2005-04-04 12:50:00,89.672,89.687,89.656,89.678,166399998.0
2005-04-04 12:51:00,89.649,89.685,89.643,89.671,244299997.0
2005-04-04 12:52:00,89.654,89.684,89.651,89.674,306300000.0
2005-04-04 12:53:00,89.676,89.696,89.619,89.619,91300000.0
2005-04-04 12:54:00,89.66,89.684,89.655,89.669,331099996.0
2005-04-04 12:55:00,89.645,89.685,89.645,89.662,230600003.0
2005-04-04 12:56:00,89.692,89.692,89.652,89.656,223900000.0
2005-04-04 12:57:00,89.658,89.698,89.651,89.677,313000001.0
2005-04-04 12:58:00,89.662,89.687,89.639,89.649,170899998.0
2005-04-04 12:59:00,89.644,89.662,89.623,89.645,291300001.0
2005-04-04 13:00:00,89.672,89.683,89.639,89.639,246599997.0
2005-04-04 13:01:00,89.661,89.7,89.645,89.685,166100000.0
2005-04-04 13:02:00,89.679,89.699,89.667,89.673,222599998.0
2005-04-04 13:03:00,89.669,89.7,89.669,89.683,170200001.0
2005-04-04 13:04:00,89.679,89.717,89.675,89.684,320000004.0
2005-04-04 13:05:00,89.687,89.689,89.649,89.649,254099999.0
2005-04-04 13:06:00,89.644,89.677,89.644,89.667,275800001.0
2005-04-04 13:07:00,89.661,89.693,89.638,89.656,311999999.0
2005-04-04 13:08:00,89.626,89.674,89.626,89.644,212399998.0
2005-04-04 13:09:00,89.631,89.666,89.621,89.646,355099994.0
2005-04-04 13:10:00,89.672,89.679,89.657,89.671,206199999.0
2005-04-04 13:11:00,89.659,89.68,89.641,89.658,240600001.0
2005-04-04 13:12:00,89.673,89.689,89.656,89.667,329199998.0
2005-04-04 13:13:00,89.664,89.698,89.657,89.663,177199997.0
2005-04-04 13:14:00,89.666,89.687,89.646,89.658,295300001.0
2005-04-04 13:15:00,89.658,89.685,89.64,89.65,217799998.0
2005-04-04 13:16:00,89.704,89.704,89.66,89.685,262400002.0
2005-04-04 13:17:00,89.693,89.693,89.615,89.653,333900004.0
2005-04-04 13:18:00,89.654,89.692,89.648,89.671,266999999.0
2005-04-04 13:19:00,89.669,89.701,89.668,89.695,190200001.0
2005-04-04 13:20:00,89.675,89.695,89.66,89.681,213899999.0
2005-04-04 13:21:00,89.686,89.7,89.665,89.672,169499996.0
2005-04-04 13:22:00,89.654,89.688,89.654,89.678,299000003.0
2005-04-04 13:23:00,89.679,89.701,89.639,89.655,176400002.0
2005-04-04 13:24:00,89.652,89.662,89.622,89.622,389799994.0
2005-04-04 13:25:00,89.644,89.67,89.626,89.66,253899998.0
2005-04-04 13:26:00,89.647,89.667,89.628,89.634,237899999.0
2005-04-04 13:27:00,89.631,89.639,89.604,89.604,186499998.0
2005-04-04 13:28:00,89.652,89.659,89.618,89.619,285799999.0
2005-04-04 13:29:00,89.638,89.651,89.619,89.631,262199996.0
2005-04-04 13:30:00,89.638,89.654,89.617,89.641,231100004.0
2005-04-04 13:31:00,89.648,89.66,89.628,89.646,245200001.0
2005-04-04 13:32:00,89.657,89.67,89.633,89.643,145099998.0
2005-04-04 13:33:00,89.647,89.676,89.632,89.632,252699996.0
2005-04-04 13:34:00,89.642,89.646,89.606,89.62,201900002.0
2005-04-04 13:35:00,89.62,89.633,89.604,89.632,227500003.0
2005-04-04 13:36:00,89.602,89.633,89.586,89.617,261499999.0
2005-04-04 13:37:00,89.609,89.633,89.593,89.633,306399998.0
2005-04-04 13:38:00,89.625,89.644,89.602,89.622,235799994.0
2005-04-04 13:39:00,89.609,89.622,89.592,89.611,185800003.0
2005-04-04 13:40:00,89.615,89.619,89.587,89.589,264799996.0
2005-04-04 13:41:00,89.593,89.622,89.585,89.616,309399998.0
2005-04-04 13:42:00,89.607,89.63,89.582,89.599,142400000.0
2005-04-04 13:43:00,89.607,89.611,89.571,89.571,255999999.0
2005-04-04 13:44:00,89.59,89.607,89.571,89.571,255800000.0
2005-04-04 13:45:00,89.571,89.593,89.56,89.561,253600001.0
2005-04-04 13:46:00,89.58,89.608,89.567,89.58,268599999.0
2005-04-04 13:47:00,89.554,89.619,89.554,89.614,320200003.0
2005-04-04 13:48:00,89.573,89.606,89.571,89.592,383999997.0
2005-04-04 13:49:00,89.571,89.605,89.565,89.583,172400002.0
2005-04-04 13:50:00,89.605,89.609,89.578,89.589,273000000.0
2005-04-04 13:51:00,89.584,89.605,89.576,89.596,260800003.0
2005-04-04 13:52:00,89.594,89.608,89.574,89.58,257800002.0
2005-04-04 13:53:00,89.585,89.612,89.581,89.587,270600001.0
2005-04-04 13:54:00,89.562,89.584,89.553,89.57,270499997.0
2005-04-04 13:55:00,89.572,89.579,89.544,89.571,325200001.0
2005-04-04 13:56:00,89.575,89.575,89.547,89.554,227200000.0
2005-04-04 13:57:00,89.563,89.572,89.531,89.549,215800000.0
2005-04-04 13:58:00,89.578,89.591,89.553,89.566,166500000.0
2005-04-04 13:59:00,89.576,89.586,89.558,89.585,344399993.0
2005-04-04 14:00:00,89.567,89.578,89.537,89.564,272899999.0
2005-04-04 14:01:00,89.585,89.59,89.566,89.577,304999997.0
2005-04-04 14:02:00,89.595,89.609,89.57,89.589,179400002.0
2005-04-04 14:03:00,89.579,89.585,89.561,89.572,237499999.0
2005-04-04 14:04:00,89.573,89.583,89.55,89.55,268099997.0
2005-04-04 14:05:00,89.588,89.589,89.561,89.586,233600001.0
2005-04-04 14:06:00,89.584,89.594,89.566,89.577,272300002.0
2005-04-04 14:07:00,89.584,89.594,89.559,89.569,185599998.0
2005-04-04 14:08:00,89.578,89.596,89.562,89.573,169599997.0
2005-04-04 14:09:00,89.58,89.584,89.551,89.556,263800003.0
2005-04-04 14:10:00,89.584,89.584,89.528,89.563,265799998.0
2005-04-04 14:11:00,89.562,89.588,89.551,89.562,370399999.0
2005-04-04 14:12:00,89.58,89.592,89.56,89.56,184300003.0
2005-04-04 14:13:00,89.584,89.608,89.565,89.574,192799998.0
2005-04-04 14:14:00,89.55,89.571,89.53,89.544,297200002.0
2005-04-04 14:15:00,89.556,89.572,89.54,89.564,215399998.0
2005-04-04 14:16:00,89.56,89.564,89.538,89.538,129000000.0
2005-04-04 14:17:00,89.546,89.56,89.528,89.553,145400002.0
2005-04-04 14:18:00,89.544,89.553,89.518,89.523,270099993.0
2005-04-04 14:19:00,89.557,89.562,89.521,89.521,288000001.0
2005-04-04 14:20:00,89.54,89.569,89.54,89.555,157799999.0
2005-04-04 14:21:00,89.559,89.581,89.545,89.576,206600001.0
2005-04-04 14:22:00,89.554,89.57,89.54,89.55,292200004.0
2005-04-04 14:23:00,89.578,89.588,89.551,89.551,216599999.0
2005-04-04 14:24:00,89.557,89.607,89.545,89.598,199399997.0
2005-04-04 14:25:00,89.591,89.61,89.572,89.609,287600002.0
2005-04-04 14:26:00,89.6,89.623,89.587,89.598,160099997.0
2005-04-04 14:27:00,89.62,89.632,89.604,89.632,254699997.0
2005-04-04 14:28:00,89.652,89.652,89.601,89.605,155800001.0
2005-04-04 14:29:00,89.605,89.624,89.597,89.618,349599999.0
2005-04-04 14:30:00,89.597,89.628,89.577,89.614,223800000.0
2005-04-04 14:31:00,89.615,89.642,89.574,89.639,432699998.0
2005-04-04 14:32:00,89.626,89.652,89.62,89.641,236999996.0
2005-04-04 14:33:00,89.642,89.651,89.614,89.616,252199999.0
2005-04-04 14:34:00,89.629,89.653,89.608,89.611,223400003.0
2005-04-04 14:35:00,89.623,89.646,89.603,89.623,151100000.0
2005-04-04 14:36:00,89.589,89.642,89.589,89.642,287999996.0
2005-04-04 14:37:00,89.63,89.661,89.625,89.635,221300003.0
2005-04-04 14:38:00,89.621,89.641,89.599,89.617,306700001.0
2005-04-04 14:39:00,89.616,89.63,89.597,89.625,200999996.0
2005-04-04 14:40:00,89.609,89.642,89.609,89.642,233499996.0
2005-04-04 14:41:00,89.625,89.658,89.623,89.627,189999997.0
2005-04-04 14:42:00,89.654,89.677,89.638,89.667,208199998.0
2005-04-04 14:43:00,89.65,89.663,89.629,89.647,190499997.0
2005-04-04 14:44:00,89.641,89.647,89.617,89.637,304599997.0
2005-04-04 14:45:00,89.642,89.655,89.626,89.647,187799999.0
2005-04-04 14:46:00,89.639,89.639,89.61,89.626,266400001.0
2005-04-04 14:47:00,89.634,89.637,89.605,89.608,171999999.0
2005-04-04 14:48:00,89.623,89.654,89.611,89.618,216499999.0
2005-04-04 14:49:00,89.616,89.64,89.593,89.611,304700003.0
2005-04-04 14:50:00,89.584,89.624,89.581,89.621,366099995.0
2005-04-04 14:51:00,89.629,89.642,89.614,89.635,253500000.0
2005-04-04 14:52:00,89.637,89.658,89.626,89.632,221800003.0
2005-04-04 14:53:00,89.618,89.659,89.618,89.655,208500002.0
2005-04-04 14:54:00,89.632,89.662,89.629,89.655,297599999.0
2005-04-04 14:55:00,89.648,89.686,89.635,89.637,440000004.0
2005-04-04 14:56:00,89.667,89.681,89.627,89.635,294500003.0
2005-04-04 14:57:00,89.668,89.682,89.631,89.65,270700001.0
2005-04-04 14:58:00,89.647,89.673,89.64,89.659,193299999.0
2005-04-04 14:59:00,89.615,89.64,89.595,89.622,158999999.0
2005-04-04 15:00:00,89.607,89.623,89.59,89.613,121099999.0
2005-04-04 15:01:00,89.606,89.61,89.585,89.605,232900000.0
2005-04-04 15:02:00,89.578,89.614,89.563,89.593,197400002.0
2005-04-04 15:03:00,89.612,89.623,89.589,89.6,242499997.0
2005-04-04 15:04:00,89.626,89.654,89.604,89.617,213299997.0
2005-04-04 15:05:00,89.622,89.627,89.59,89.614,156099999.0
2005-04-04 15:06:00,89.578,89.609,89.573,89.578,238899999.0
2005-04-04 15:07:00,89.568,89.589,89.551,89.578,290499999.0
2005-04-04 15:08:00,89.594,89.607,89.571,89.59,350899998.0
2005-04-04 15:09:00,89.586,89.598,89.566,89.578,344399997.0
2005-04-04 15:10:00,89.575,89.586,89.551,89.586,172199996.0
2005-04-04 15:11:00,89.561,89.589,89.546,89.551,375199999.0
2005-04-04 15:12:00,89.573,89.582,89.547,89.567,204599998.0
2005-04-04 15:13:00,89.563,89.568,89.533,89.542,296699998.0
2005-04-04 15:14:00,89.554,89.575,89.532,89.542,162099999.0
2005-04-04 15:15:00,89.519,89.587,89.519,89.565,280199997.0
2005-04-04 15:16:00,89.533,89.568,89.516,89.526,354100002.0
2005-04-04 15:17:00,89.528,89.556,89.525,89.542,263499998.0
2005-04-04 15:18:00,89.531,89.561,89.53,89.559,309899999.0
2005-04-04 15:19:00,89.581,89.601,89.556,89.572,174300000.0
2005-04-04 15:20:00,89.574,89.605,89.563,89.58,259899997.0
2005-04-04 15:21:00,89.589,89.608,89.565,89.575,221499998.0
2005-04-04 15:22:00,89.582,89.588,89.543,89.56,225800000.0
2005-04-04 15:23:00,89.554,89.571,89.539,89.557,335500001.0
2005-04-04 15:24:00,89.546,89.566,89.532,89.539,179499998.0
2005-04-04 15:25:00,89.563,89.569,89.539,89.557,188199998.0
2005-04-04 15:26:00,89.537,89.58,89.537,89.578,153899997.0
2005-04-04 15:27:00,89.561,89.601,89.556,89.558,432599997.0
2005-04-04 15:28:00,89.557,89.56,89.506,89.506,260100001.0
2005-04-04 15:29:00,89.511,89.533,89.495,89.522,354900003.0
2005-04-04 15:30:00,89.514,89.53,89.493,89.528,217899998.0
2005-04-04 15:31:00,89.51,89.536,89.498,89.521,199599999.0
2005-04-04 15:32:00,89.516,89.542,89.507,89.534,207600000.0
2005-04-04 15:33:00,89.527,89.539,89.51,89.52,204800000.0
2005-04-04 15:34:00,89.528,89.529,89.504,89.509,251500001.0
2005-04-04 15:35:00,89.526,89.573,89.526,89.551,176699999.0
2005-04-04 15:36:00,89.552,89.561,89.537,89.539,200600000.0
2005-04-04 15:37:00,89.52,89.552,89.515,89.533,145399999.0
2005-04-04 15:38:00,89.538,89.559,89.506,89.544,231100000.0
2005-04-04 15:39:00,89.551,89.551,89.521,89.521,205000000.0
2005-04-04 15:40:00,89.525,89.57,89.525,89.568,237400002.0
2005-04-04 15:41:00,89.574,89.585,89.54,89.57,295000005.0
2005-04-04 15:42:00,89.57,89.579,89.541,89.553,275300001.0
2005-04-04 15:43:00,89.541,89.572,89.525,89.548,209400002.0
2005-04-04 15:44:00,89.545,89.578,89.513,89.557,171299999.0
2005-04-04 15:45:00,89.562,89.637,89.559,89.637,268099999.0
2005-04-04 15:46:00,89.628,89.649,89.615,89.63,223800004.0
2005-04-04 15:47:00,89.592,89.651,89.592,89.631,222400000.0
2005-04-04 15:48:00,89.601,89.622,89.585,89.594,220300000.0
2005-04-04 15:49:00,89.589,89.61,89.576,89.588,237299997.0
2005-04-04 15:50:00,89.617,89.617,89.586,89.59,315800000.0
2005-04-04 15:51:00,89.589,89.61,89.578,89.578,316099998.0
2005-04-04 15:52:00,89.599,89.599,89.563,89.565,260899999.0
2005-04-04 15:53:00,89.566,89.605,89.552,89.566,288200000.0
2005-04-04 15:54:00,89.585,89.597,89.547,89.566,327599999.0
2005-04-04 15:55:00,89.602,89.602,89.571,89.593,357600003.0
2005-04-04 15:56:00,89.596,89.604,89.563,89.566,203500000.0
2005-04-04 15:57:00,89.545,89.582,89.543,89.555,358300001.0
2005-04-04 15:58:00,89.557,89.563,89.528,89.544,281200001.0
2005-04-04 15:59:00,89.55,89.553,89.494,89.503,219799996.0
2005-04-04 16:00:00,89.5,89.545,89.5,89.542,166199998.0
2005-04-04 16:01:00,89.524,89.541,89.503,89.513,251000001.0
2005-04-04 16:02:00,89.52,89.544,89.513,89.523,278500001.0
2005-04-04 16:03:00,89.511,89.538,89.501,89.509,253400001.0
2005-04-04 16:04:00,89.509,89.53,89.5,89.502,367499995.0
2005-04-04 16:05:00,89.501,89.541,89.496,89.541,189499999.0
2005-04-04 16:06:00,89.531,89.533,89.499,89.517,273699999.0
2005-04-04 16:07:00,89.526,89.526,89.492,89.496,208199997.0
2005-04-04 16:08:00,89.496,89.519,89.486,89.515,343099998.0
2005-04-04 16:09:00,89.509,89.522,89.488,89.522,182899998.0
2005-04-04 16:10:00,89.537,89.537,89.497,89.506,322700002.0
2005-04-04 16:11:00,89.512,89.557,89.512,89.541,275000001.0
2005-04-04 16:12:00,89.523,89.54,89.507,89.53,183400002.0
2005-04-04 16:13:00,89.525,89.528,89.471,89.492,294099998.0
2005-04-04 16:14:00,89.496,89.524,89.486,89.507,181000001.0
2005-04-04 16:15:00,89.509,89.525,89.491,89.499,216100000.0
2005-04-04 16:16:00,89.515,89.532,89.497,89.502,130299999.0
2005-04-04 16:17:00,89.503,89.529,89.46,89.485,168699998.0
2005-04-04 16:18:00,89.49,89.515,89.473,89.473,271599996.0
2005-04-04 16:19:00,89.497,89.505,89.472,89.475,249400003.0
2005-04-04 16:20:00,89.465,89.496,89.462,89.479,329299999.0
2005-04-04 16:21:00,89.461,89.474,89.442,89.45,258999998.0
2005-04-04 16:22:00,89.456,89.475,89.442,89.455,315400003.0
2005-04-04 16:23:00,89.47,89.48,89.44,89.452,300899999.0
2005-04-04 16:24:00,89.473,89.489,89.453,89.475,214299997.0
2005-04-04 16:25:00,89.475,89.479,89.445,89.462,229300004.0
2005-04-04 16:26:00,89.46,89.46,89.435,89.44,109899999.0
2005-04-04 16:27:00,89.434,89.467,89.422,89.442,243900002.0
2005-04-04 16:28:00,89.449,89.455,89.425,89.436,285300001.0
2005-04-04 16:29:00,89.414,89.448,89.413,89.43,406600008.0
2005-04-04 16:30:00,89.437,89.46,89.422,89.429,365899997.0
2005-04-04 16:31:00,89.44,89.458,89.423,89.436,235699997.0
2005-04-04 16:32:00,89.435,89.449,89.414,89.432,329900003.0
2005-04-04 16:33:00,89.437,89.451,89.396,89.396,292299997.0
2005-04-04 16:34:00,89.412,89.425,89.382,89.396,253300000.0
2005-04-04 16:35:00,89.395,89.407,89.378,89.385,165099999.0
2005-04-04 16:36:00,89.412,89.413,89.378,89.386,378999997.0
2005-04-04 16:37:00,89.405,89.421,89.386,89.4,347699999.0
2005-04-04 16:38:00,89.407,89.407,89.369,89.384,191599997.0
2005-04-04 16:39:00,89.401,89.411,89.37,89.405,340099997.0
2005-04-04 16:40:00,89.397,89.401,89.372,89.374,275199996.0
2005-04-04 16:41:00,89.379,89.4,89.367,89.392,130699998.0
2005-04-04 16:42:00,89.382,89.401,89.351,89.358,232800000.0
2005-04-04 16:43:00,89.357,89.392,89.357,89.377,321099995.0
2005-04-04 16:44:00,89.394,89.394,89.355,89.357,106100002.0
2005-04-04 16:45:00,89.364,89.39,89.356,89.368,227799996.0
2005-04-04 16:46:00,89.393,89.423,89.379,89.405,223700003.0
2005-04-04 16:47:00,89.406,89.42,89.37,89.386,303299999.0
2005-04-04 16:48:00,89.398,89.414,89.374,89.387,182700001.0
2005-04-04 16:49:00,89.404,89.413,89.385,89.39,250800000.0
2005-04-04 16:50:00,89.405,89.433,89.402,89.405,222999997.0
2005-04-04 16:51:00,89.384,89.415,89.375,89.408,184500001.0
2005-04-04 16:52:00,89.382,89.425,89.381,89.417,289000001.0
2005-04-04 16:53:00,89.388,89.406,89.364,89.38,162399997.0
2005-04-04 16:54:00,89.362,89.397,89.362,89.373,255000001.0
2005-04-04 16:55:00,89.38,89.406,89.358,89.376,379600000.0
2005-04-04 16:56:00,89.376,89.388,89.362,89.388,211699999.0
2005-04-04 16:57:00,89.373,89.389,89.345,89.353,222300000.0
2005-04-04 16:58:00,89.37,89.374,89.34,89.35,214799998.0
2005-04-04 16:59:00,89.371,89.38,89.335,89.335,219599998.0
2005-04-04 17:00:00,89.341,89.361,89.327,89.357,257500000.0
2005-04-04 17:01:00,89.349,89.377,89.339,89.352,383700000.0
2005-04-04 17:02:00,89.326,89.394,89.322,89.393,180199999.0
2005-04-04 17:03:00,89.365,89.4,89.356,89.363,165399999.0
2005-04-04 17:04:00,89.377,89.383,89.352,89.37,335299999.0
2005-04-04 17:05:00,89.363,89.386,89.355,89.379,221500000.0
2005-04-04 17:06:00,89.382,89.414,89.382,89.405,364299999.0
2005-04-04 17:07:00,89.396,89.408,89.379,89.389,161600002.0
2005-04-04 17:08:00,89.376,89.408,89.375,89.385,236199998.0
2005-04-04 17:09:00,89.397,89.403,89.367,89.392,294000003.0
2005-04-04 17:10:00,89.382,89.41,89.376,89.401,184600001.0
2005-04-04 17:11:00,89.403,89.413,89.38,89.386,290900001.0
2005-04-04 17:12:00,89.378,89.411,89.378,89.388,233800002.0
2005-04-04 17:13:00,89.37,89.391,89.354,89.378,185899998.0
2005-04-04 17:14:00,89.36,89.403,89.35,89.403,321400001.0
2005-04-04 17:15:00,89.38,89.421,89.376,89.383,133099999.0
2005-04-04 17:16:00,89.356,89.381,89.35,89.381,251199998.0
2005-04-04 17:17:00,89.365,89.373,89.342,89.353,283799994.0
2005-04-04 17:18:00,89.344,89.371,89.342,89.366,242300001.0
2005-04-04 17:19:00,89.354,89.362,89.325,89.339,298799998.0
2005-04-04 17:20:00,89.349,89.36,89.327,89.345,292699999.0
2005-04-04 17:21:00,89.328,89.349,89.315,89.33,263800000.0
2005-04-04 17:22:00,89.333,89.338,89.313,89.313,206099999.0
2005-04-04 17:23:00,89.328,89.359,89.31,89.359,202500000.0
2005-04-04 17:24:00,89.356,89.378,89.34,89.373,207999998.0
2005-04-04 17:25:00,89.371,89.393,89.363,89.373,119400000.0
2005-04-04 17:26:00,89.378,89.404,89.37,89.38,327400005.0
2005-04-04 17:27:00,89.392,89.397,89.362,89.363,183999999.0
2005-04-04 17:28:00,89.379,89.399,89.363,89.38,206999998.0
2005-04-04 17:29:00,89.393,89.407,89.366,89.386,236299997.0
2005-04-04 17:30:00,89.368,89.395,89.356,89.363,177799999.0
2005-04-04 17:31:00,89.356,89.378,89.347,89.362,169500002.0
2005-04-04 17:32:00,89.362,89.375,89.334,89.347,307699996.0
2005-04-04 17:33:00,89.366,89.37,89.329,89.329,308699995.0
2005-04-04 17:34:00,89.322,89.355,89.322,89.334,246699998.0
2005-04-04 17:35:00,89.327,89.342,89.307,89.322,243400002.0
2005-04-04 17:36:00,89.329,89.358,89.323,89.346,254999998.0
2005-04-04 17:37:00,89.336,89.384,89.324,89.362,253700000.0
2005-04-04 17:38:00,89.385,89.39,89.358,89.359,202299999.0
2005-04-04 17:39:00,89.357,89.395,89.357,89.367,359399995.0
2005-04-04 17:40:00,89.375,89.392,89.36,89.373,159999997.0
2005-04-04 17:41:00,89.373,89.387,89.347,89.355,233599996.0
2005-04-04 17:42:00,89.362,89.37,89.341,89.346,231100001.0
2005-04-04 17:43:00,89.343,89.378,89.343,89.372,217400001.0
2005-04-04 17:44:00,89.364,89.389,89.357,89.389,229700000.0
2005-04-04 17:45:00,89.382,89.395,89.368,89.38,124999998.0
2005-04-04 17:46:00,89.361,89.397,89.356,89.371,237900003.0
2005-04-04 17:47:00,89.363,89.383,89.342,89.346,415900001.0
2005-04-04 17:48:00,89.344,89.369,89.335,89.354,292999996.0
2005-04-04 17:49:00,89.337,89.368,89.336,89.355,255899997.0
2005-04-04 17:50:00,89.351,89.36,89.334,89.345,277900001.0
2005-04-04 17:51:00,89.335,89.363,89.333,89.351,184399997.0
2005-04-04 17:52:00,89.345,89.364,89.339,89.356,115400002.0
2005-04-04 17:53:00,89.34,89.38,89.338,89.38,223099997.0
2005-04-04 17:54:00,89.381,89.381,89.347,89.358,278900000.0
2005-04-04 17:55:00,89.368,89.389,89.357,89.385,196800003.0
2005-04-04 17:56:00,89.39,89.396,89.375,89.387,205099996.0
2005-04-04 17:57:00,89.41,89.421,89.382,89.382,247499996.0
2005-04-04 17:58:00,89.394,89.404,89.369,89.386,197599999.0
2005-04-04 17:59:00,89.386,89.409,89.38,89.395,209400001.0
2005-04-04 18:00:00,89.401,89.414,89.383,89.39,311399995.0
2005-04-04 18:01:00,89.373,89.414,89.373,89.396,1957800007.0
2005-04-04 18:02:00,89.42,89.43,89.42,89.42,2106199989.0
2005-04-04 18:03:00,89.42,89.43,89.41,89.42,2106199989.0
2005-04-04 18:04:00,89.42,89.43,89.41,89.41,2106199989.0
2005-04-04 18:05:00,89.42,89.42,89.4,89.4,2106199989.0
2005-04-04 18:06:00,89.4,89.4,89.39,89.39,2106199989.0
2005-04-04 18:07:00,89.4,89.41,89.39,89.4,2106199989.0
2005-04-04 18:08:00,89.4,89.4,89.39,89.39,2106199989.0
2005-04-04 18:09:00,89.372,89.396,89.346,89.375,2106199989.0
2005-04-04 18:10:00,89.406,89.41,89.364,89.37,1852099995.0
2005-04-04 18:11:00,89.399,89.433,89.372,89.386,1069599998.0
2005-04-04 18:12:00,89.395,89.417,89.373,89.391,985000004.0
2005-04-04 18:13:00,89.396,89.439,89.389,89.418,1969599993.0
2005-04-04 18:14:00,89.42,89.42,89.41,89.41,1163199995.0
2005-04-04 18:15:00,89.4,89.41,89.39,89.4,1163199995.0
2005-04-04 18:16:00,89.39,89.4,89.39,89.39,1163199995.0
2005-04-04 18:17:00,89.379,89.41,89.358,89.378,1163199995.0
2005-04-04 18:18:00,89.404,89.407,89.359,89.373,1197700002.0
2005-04-04 18:19:00,89.393,89.415,89.374,89.39,2093199993.0
2005-04-04 18:20:00,89.414,89.42,89.372,89.381,1914999994.0
2005-04-04 18:21:00,89.418,89.419,89.381,89.388,1791800001.0
2005-04-04 18:22:00,89.395,89.405,89.361,89.384,1501099993.0
2005-04-04 18:23:00,89.42,89.42,89.4,89.42,2099800005.0
2005-04-04 18:24:00,89.42,89.43,89.42,89.42,2099800005.0
2005-04-04 18:25:00,89.394,89.437,89.386,89.423,2099800005.0
2005-04-04 18:26:00,89.411,89.43,89.393,89.406,1997999987.0
2005-04-04 18:27:00,89.409,89.437,89.393,89.407,1224299998.0
2005-04-04 18:28:00,89.408,89.433,89.395,89.407,1700599993.0
2005-04-04 18:29:00,89.41,89.419,89.375,89.404,1029499987.0
2005-04-04 18:30:00,89.402,89.427,89.384,89.412,920799997.0
2005-04-04 18:31:00,89.412,89.449,89.398,89.437,1376399989.0
2005-04-04 18:32:00,89.444,89.47,89.425,89.441,2102499987.0
2005-04-04 18:33:00,89.45,89.45,89.42,89.44,1866599987.0
2005-04-04 18:34:00,89.43,89.45,89.43,89.43,1866599987.0
2005-04-04 18:35:00,89.405,89.436,89.38,89.425,1866599987.0
2005-04-04 18:36:00,89.416,89.429,89.388,89.393,918999995.0
2005-04-04 18:37:00,89.411,89.44,89.381,89.405,1176999985.0
2005-04-04 18:38:00,89.406,89.434,89.381,89.404,867299998.0
2005-04-04 18:39:00,89.435,89.451,89.412,89.421,1046399999.0
2005-04-04 18:40:00,89.434,89.478,89.434,89.442,1581599982.0
2005-04-04 18:41:00,89.44,89.479,89.436,89.465,797399997.0
2005-04-04 18:42:00,89.453,89.484,89.421,89.436,1226299997.0
2005-04-04 18:43:00,89.424,89.458,89.418,89.449,392200000.0
2005-04-04 18:44:00,89.443,89.448,89.412,89.412,886499997.0
2005-04-04 18:45:00,89.412,89.448,89.412,89.438,776300002.0
2005-04-04 18:46:00,89.433,89.444,89.4,89.424,691799993.0
2005-04-04 18:47:00,89.438,89.452,89.421,89.423,337200002.0
2005-04-04 18:48:00,89.435,89.456,89.409,89.439,402899998.0
2005-04-04 18:49:00,89.42,89.439,89.403,89.418,623600002.0
2005-04-04 18:50:00,89.423,89.455,89.403,89.403,901000006.0
2005-04-04 18:51:00,89.415,89.442,89.399,89.402,1280499995.0
2005-04-04 18:52:00,89.425,89.432,89.397,89.409,1295199987.0
2005-04-04 18:53:00,89.427,89.462,89.422,89.439,1632900004.0
2005-04-04 18:54:00,89.429,89.46,89.412,89.433,1152799986.0
2005-04-04 18:55:00,89.445,89.464,89.424,89.428,1648499999.0
2005-04-04 18:56:00,89.417,89.467,89.415,89.466,227000001.0
2005-04-04 18:57:00,89.434,89.469,89.424,89.448,394399999.0
2005-04-04 18:58:00,89.442,89.46,89.407,89.443,1184699999.0
2005-04-04 18:59:00,89.431,89.449,89.401,89.418,1102899990.0
2005-04-04 19:00:00,89.429,89.451,89.422,89.44,251499998.0
2005-04-04 19:01:00,89.457,89.473,89.422,89.435,532499997.0
2005-04-04 19:02:00,89.444,89.471,89.444,89.459,312300000.0
2005-04-04 19:03:00,89.471,89.481,89.432,89.442,404399999.0
2005-04-04 19:04:00,89.432,89.46,89.418,89.433,409799993.0
2005-04-04 19:05:00,89.415,89.445,89.404,89.444,466299999.0
2005-04-04 19:06:00,89.44,89.454,89.416,89.416,1183100001.0
2005-04-04 19:07:00,89.451,89.457,89.416,89.416,1424599991.0
2005-04-04 19:08:00,89.428,89.441,89.4,89.409,1758800001.0
2005-04-04 19:09:00,89.421,89.439,89.404,89.437,1015699990.0
2005-04-04 19:10:00,89.449,89.458,89.408,89.427,285699998.0
2005-04-04 19:11:00,89.417,89.445,89.405,89.433,524100000.0
2005-04-04 19:12:00,89.385,89.416,89.382,89.4,367899997.0
2005-04-04 19:13:00,89.404,89.408,89.37,89.37,353199999.0
2005-04-04 19:14:00,89.405,89.442,89.399,89.436,581099994.0
2005-04-04 19:15:00,89.418,89.429,89.398,89.403,914699994.0
2005-04-04 19:16:00,89.408,89.434,89.392,89.413,520899993.0
2005-04-04 19:17:00,89.417,89.422,89.37,89.403,688899998.0
2005-04-04 19:18:00,89.383,89.394,89.365,89.365,275699999.0
2005-04-04 19:19:00,89.37,89.405,89.349,89.375,898499992.0
2005-04-04 19:20:00,89.39,89.413,89.375,89.405,753200003.0
2005-04-04 19:21:00,89.404,89.413,89.36,89.366,824299991.0
2005-04-04 19:22:00,89.375,89.384,89.356,89.363,114200003.0
2005-04-04 19:23:00,89.385,89.411,89.359,89.38,1526400001.0
2005-04-04 19:24:00,89.386,89.408,89.37,89.389,866899995.0
2005-04-04 19:25:00,89.407,89.41,89.36,89.383,1362900007.0
2005-04-04 19:26:00,89.362,89.399,89.361,89.38,1853099997.0
2005-04-04 19:27:00,89.38,89.401,89.367,89.378,1287699996.0
2005-04-04 19:28:00,89.364,89.404,89.355,89.373,1046999996.0
2005-04-04 19:29:00,89.368,89.396,89.352,89.36,283599998.0
2005-04-04 19:30:00,89.388,89.388,89.342,89.352,1313599989.0
2005-04-04 19:31:00,89.342,89.37,89.332,89.346,650099996.0
2005-04-04 19:32:00,89.37,89.372,89.333,89.349,812999993.0
2005-04-04 19:33:00,89.343,89.382,89.334,89.372,799199991.0
2005-04-04 19:34:00,89.376,89.402,89.362,89.368,1158100006.0
2005-04-04 19:35:00,89.375,89.399,89.35,89.375,973499986.0
2005-04-04 19:36:00,89.37,89.407,89.345,89.379,761699998.0
2005-04-04 19:37:00,89.38,89.399,89.372,89.372,173499999.0
2005-04-04 19:38:00,89.393,89.421,89.371,89.395,753900000.0
2005-04-04 19:39:00,89.39,89.414,89.369,89.404,622200000.0
2005-04-04 19:40:00,89.399,89.415,89.365,89.374,680599998.0
2005-04-04 19:41:00,89.4,89.424,89.396,89.424,1026200002.0
2005-04-04 19:42:00,89.414,89.443,89.413,89.435,1042500001.0
2005-04-04 19:43:00,89.43,89.446,89.405,89.427,369999999.0
2005-04-04 19:44:00,89.426,89.442,89.414,89.416,774799997.0
2005-04-04 19:45:00,89.411,89.452,89.386,89.443,264799999.0
2005-04-04 19:46:00,89.437,89.455,89.408,89.416,614899999.0
2005-04-04 19:47:00,89.442,89.458,89.407,89.44,353800002.0
2005-04-04 19:48:00,89.433,89.44,89.405,89.424,1119199999.0
2005-04-04 19:49:00,89.422,89.455,89.4,89.432,802499999.0
2005-04-04 19:50:00,89.438,89.438,89.391,89.403,527800004.0
2005-04-04 19:51:00,89.416,89.45,89.389,89.389,542000006.0
2005-04-04 19:52:00,89.4,89.431,89.399,89.43,397299993.0
2005-04-04 19:53:00,89.41,89.442,89.403,89.432,705199999.0
2005-04-04 19:54:00,89.41,89.449,89.388,89.425,664499997.0
2005-04-04 19:55:00,89.424,89.449,89.409,89.432,345900000.0
2005-04-04 19:56:00,89.428,89.431,89.395,89.409,441699999.0
2005-04-04 19:57:00,89.406,89.432,89.376,89.432,610799997.0
2005-04-04 19:58:00,89.412,89.43,89.401,89.43,975299995.0
2005-04-04 19:59:00,89.441,89.458,89.419,89.429,663599996.0
2005-04-04 20:00:00,89.399,89.427,89.389,89.398,712799998.0
2005-04-04 20:01:00,89.422,89.439,89.403,89.419,539599998.0
2005-04-04 20:02:00,89.421,89.428,89.374,89.395,582699999.0
2005-04-04 20:03:00,89.407,89.427,89.375,89.401,431900000.0
2005-04-04 20:04:00,89.418,89.429,89.387,89.39,527799994.0
2005-04-04 20:05:00,89.395,89.419,89.384,89.402,427399998.0
2005-04-04 20:06:00,89.415,89.432,89.384,89.384,584799999.0
2005-04-04 20:07:00,89.402,89.422,89.38,89.412,594099993.0
2005-04-04 20:08:00,89.398,89.429,89.379,89.4,603199993.0
2005-04-04 20:09:00,89.42,89.439,89.389,89.416,467600002.0
2005-04-04 20:10:00,89.399,89.416,89.369,89.4,599399999.0
2005-04-04 20:11:00,89.367,89.391,89.339,89.376,1647699993.0
2005-04-04 20:12:00,89.357,89.406,89.357,89.402,1509799995.0
2005-04-04 20:13:00,89.413,89.428,89.371,89.402,917499996.0
2005-04-04 20:14:00,89.394,89.432,89.364,89.418,629499998.0
2005-04-04 20:15:00,89.407,89.431,89.384,89.392,892499993.0
2005-04-04 20:16:00,89.411,89.419,89.348,89.389,1283499996.0
2005-04-04 20:17:00,89.377,89.41,89.377,89.41,274699995.0
2005-04-04 20:18:00,89.415,89.415,89.376,89.376,256199999.0
2005-04-04 20:19:00,89.395,89.422,89.374,89.401,1731999986.0
2005-04-04 20:20:00,89.394,89.416,89.36,89.378,1774299993.0
2005-04-04 20:21:00,89.401,89.426,89.381,89.384,535199994.0
2005-04-04 20:22:00,89.369,89.412,89.363,89.38,860099998.0
2005-04-04 20:23:00,89.392,89.414,89.363,89.397,735999995.0
2005-04-04 20:24:00,89.41,89.423,89.367,89.39,558200003.0
2005-04-04 20:25:00,89.4,89.428,89.379,89.418,558700003.0
2005-04-04 20:26:00,89.393,89.43,89.388,89.399,462199998.0
2005-04-04 20:27:00,89.382,89.402,89.352,89.374,1178999998.0
2005-04-04 20:29:00,89.4,89.42,89.4,89.42,2129099983.0
2005-04-04 20:30:00,89.4,89.416,89.381,89.413,2129099983.0
2005-04-04 20:31:00,89.402,89.435,89.386,89.414,1506599997.0
2005-04-04 20:32:00,89.42,89.44,89.41,89.42,761700002.0
2005-04-04 20:33:00,89.411,89.429,89.397,89.408,761700002.0
2005-04-04 20:34:00,89.404,89.427,89.39,89.404,380399999.0
2005-04-04 20:35:00,89.387,89.401,89.372,89.376,493499998.0
2005-04-04 20:36:00,89.401,89.408,89.353,89.375,538099999.0
2005-04-04 20:37:00,89.387,89.406,89.364,89.369,644199997.0
2005-04-04 20:38:00,89.373,89.398,89.354,89.392,1421699996.0
2005-04-04 20:39:00,89.374,89.409,89.366,89.38,1126199993.0
2005-04-04 20:40:00,89.375,89.4,89.361,89.375,1427299994.0
2005-04-04 20:41:00,89.378,89.406,89.364,89.378,899299994.0
2005-04-04 20:42:00,89.383,89.409,89.364,89.383,1138100000.0
2005-04-04 20:43:00,89.4,89.416,89.366,89.383,559999993.0
2005-04-04 20:44:00,89.411,89.438,89.396,89.43,1195199994.0
2005-04-04 20:45:00,89.424,89.454,89.415,89.435,1020799998.0
2005-04-04 20:46:00,89.441,89.449,89.414,89.414,823100002.0
2005-04-04 20:47:00,89.413,89.459,89.413,89.437,1132399993.0
2005-04-04 20:48:00,89.425,89.456,89.418,89.443,831999985.0
2005-04-04 20:49:00,89.43,89.451,89.402,89.417,815599998.0
2005-04-04 20:50:00,89.442,89.453,89.412,89.412,883899997.0
2005-04-04 20:51:00,89.447,89.457,89.418,89.429,714800006.0
2005-04-04 20:52:00,89.448,89.49,89.44,89.468,677499994.0
2005-04-04 20:53:00,89.463,89.485,89.442,89.46,1522099990.0
2005-04-04 20:54:00,89.449,89.463,89.418,89.44,419700000.0
2005-04-04 20:55:00,89.44,89.47,89.424,89.455,1300599994.0
2005-04-04 20:56:00,89.454,89.464,89.43,89.43,1072000006.0
2005-04-04 20:57:00,89.437,89.483,89.426,89.449,1427299987.0
2005-04-04 20:58:00,89.49,89.52,89.48,89.51,2048999988.0
2005-04-04 20:59:00,89.484,89.492,89.436,89.465,2048999988.0
2005-04-04 21:00:00,89.481,89.527,89.478,89.505,1906399992.0
2005-04-04 21:01:00,89.5,89.54,89.5,89.5,686699993.0
2005-04-04 21:02:00,89.485,89.506,89.453,89.482,686699993.0
2005-04-04 21:03:00,89.478,89.5,89.464,89.492,653300001.0
2005-04-04 21:04:00,89.483,89.494,89.438,89.46,291599996.0
2005-04-04 21:05:00,89.495,89.516,89.478,89.503,253999996.0
2005-04-04 21:06:00,89.483,89.501,89.472,89.485,565199999.0
2005-04-04 21:07:00,89.483,89.515,89.481,89.493,604599991.0
2005-04-04 21:08:00,89.505,89.518,89.468,89.492,600899999.0
2005-04-04 21:09:00,89.491,89.511,89.472,89.493,351699996.0
2005-04-04 21:10:00,89.484,89.502,89.472,89.487,298200002.0
2005-04-04 21:11:00,89.492,89.514,89.476,89.489,471299994.0
2005-04-04 21:12:00,89.496,89.496,89.463,89.483,356799998.0
2005-04-04 21:13:00,89.49,89.509,89.467,89.481,1040399999.0
2005-04-04 21:14:00,89.482,89.516,89.467,89.473,941800004.0
2005-04-04 21:15:00,89.483,89.506,89.471,89.488,1064599996.0
2005-04-04 21:16:00,89.456,89.487,89.447,89.477,679200001.0
2005-04-04 21:17:00,89.482,89.497,89.459,89.459,1270800002.0
2005-04-04 21:18:00,89.493,89.494,89.457,89.469,764899997.0
2005-04-04 21:19:00,89.473,89.523,89.459,89.487,923899998.0
2005-04-04 21:20:00,89.497,89.503,89.474,89.478,1439399994.0
2005-04-04 21:21:00,89.469,89.498,89.457,89.498,1730699993.0
2005-04-04 21:22:00,89.484,89.514,89.446,89.478,1682900004.0
2005-04-04 21:23:00,89.469,89.499,89.44,89.492,949699990.0
2005-04-04 21:24:00,89.491,89.512,89.462,89.484,672700002.0
2005-04-04 21:25:00,89.452,89.49,89.452,89.477,1242100006.0
2005-04-04 21:26:00,89.46,89.489,89.45,89.473,360899997.0
2005-04-04 21:27:00,89.471,89.487,89.447,89.462,506599995.0
2005-04-04 21:28:00,89.475,89.491,89.459,89.486,297199997.0
2005-04-04 21:29:00,89.476,89.487,89.431,89.457,488399998.0
2005-04-04 21:30:00,89.469,89.472,89.415,89.435,490100004.0
2005-04-04 21:31:00,89.463,89.472,89.446,89.446,265700000.0
2005-04-04 21:32:00,89.435,89.464,89.413,89.446,1602099990.0
2005-04-04 21:33:00,89.44,89.458,89.417,89.417,195099998.0
2005-04-04 21:34:00,89.446,89.471,89.424,89.44,551000002.0
2005-04-04 21:35:00,89.447,89.471,89.44,89.46,468799993.0
2005-04-04 21:36:00,89.453,89.478,89.436,89.442,259400000.0
2005-04-04 21:37:00,89.45,89.473,89.427,89.456,512599999.0
2005-04-04 21:38:00,89.47,89.49,89.433,89.461,548500008.0
2005-04-04 21:39:00,89.43,89.466,89.423,89.466,308799995.0
2005-04-04 21:40:00,89.474,89.474,89.418,89.43,466600000.0
2005-04-04 21:41:00,89.433,89.476,89.415,89.459,322999995.0
2005-04-04 21:42:00,89.478,89.482,89.432,89.432,623300002.0
2005-04-04 21:43:00,89.445,89.477,89.425,89.464,634299999.0
2005-04-04 21:44:00,89.475,89.482,89.44,89.441,1421699993.0
2005-04-04 21:45:00,89.471,89.487,89.448,89.456,980100004.0
2005-04-04 21:46:00,89.448,89.483,89.429,89.442,368999994.0
2005-04-04 21:47:00,89.467,89.518,89.467,89.509,798599992.0
2005-04-04 21:48:00,89.517,89.517,89.486,89.488,333300001.0
2005-04-04 21:49:00,89.497,89.503,89.443,89.443,706400004.0
2005-04-04 21:50:00,89.491,89.504,89.463,89.473,210700000.0
2005-04-04 21:51:00,89.478,89.486,89.468,89.468,212399999.0
2005-04-04 21:52:00,89.469,89.511,89.456,89.508,549599994.0
2005-04-04 21:53:00,89.488,89.511,89.482,89.495,208200000.0
2005-04-04 21:54:00,89.498,89.511,89.483,89.507,168699998.0
2005-04-04 21:55:00,89.498,89.519,89.49,89.492,211399998.0
2005-04-04 21:56:00,89.507,89.522,89.493,89.499,520099997.0
2005-04-04 21:57:00,89.506,89.516,89.488,89.497,117700000.0
2005-04-04 21:58:00,89.527,89.538,89.514,89.514,162300000.0
2005-04-04 21:59:00,89.506,89.53,89.482,89.52,610899993.0
2005-04-04 22:00:00,89.506,89.536,89.49,89.536,676599997.0
2005-04-04 22:01:00,89.534,89.534,89.47,89.481,853700001.0
2005-04-04 22:02:00,89.504,89.534,89.504,89.533,1363400005.0
2005-04-04 22:03:00,89.503,89.539,89.501,89.533,204500000.0
2005-04-04 22:04:00,89.522,89.535,89.467,89.484,587099995.0
2005-04-04 22:05:00,89.478,89.507,89.474,89.497,343999996.0
2005-04-04 22:06:00,89.524,89.524,89.497,89.501,187500000.0
2005-04-04 22:07:00,89.502,89.51,89.479,89.5,243300001.0
2005-04-04 22:08:00,89.522,89.537,89.483,89.5,92999998.0
2005-04-04 22:09:00,89.506,89.527,89.483,89.5,459600000.0
2005-04-04 22:10:00,89.475,89.508,89.47,89.492,224700000.0
2005-04-04 22:11:00,89.504,89.526,89.466,89.493,375299995.0
2005-04-04 22:12:00,89.52,89.52,89.458,89.48,416999999.0
2005-04-04 22:13:00,89.49,89.515,89.463,89.51,475700006.0
2005-04-04 22:14:00,89.483,89.527,89.466,89.506,284400002.0
2005-04-04 22:15:00,89.511,89.517,89.481,89.493,524199999.0
2005-04-04 22:16:00,89.52,89.52,89.47,89.47,389599993.0
2005-04-04 22:17:00,89.468,89.516,89.464,89.512,304799993.0
2005-04-04 22:18:00,89.497,89.526,89.488,89.526,193200000.0
2005-04-04 22:19:00,89.508,89.53,89.494,89.494,236000002.0
2005-04-04 22:20:00,89.496,89.531,89.494,89.531,278000000.0
2005-04-04 22:21:00,89.5,89.536,89.492,89.516,273599997.0
2005-04-04 22:22:00,89.513,89.523,89.487,89.487,422300002.0
2005-04-04 22:23:00,89.515,89.519,89.498,89.514,190100002.0
2005-04-04 22:24:00,89.506,89.521,89.484,89.521,256299998.0
2005-04-04 22:25:00,89.489,89.519,89.489,89.511,282799995.0
2005-04-04 22:26:00,89.521,89.521,89.48,89.501,136599998.0
2005-04-04 22:27:00,89.5,89.531,89.463,89.471,750099997.0
2005-04-04 22:28:00,89.515,89.566,89.502,89.502,295399998.0
2005-04-04 22:29:00,89.506,89.525,89.49,89.493,360700000.0
2005-04-04 22:30:00,89.503,89.538,89.494,89.505,554899996.0
2005-04-04 22:31:00,89.477,89.503,89.458,89.472,173100001.0
2005-04-04 22:32:00,89.474,89.488,89.444,89.453,173400001.0
2005-04-04 22:33:00,89.476,89.507,89.473,89.502,525399999.0
2005-04-04 22:34:00,89.471,89.486,89.442,89.45,614799999.0
2005-04-04 22:35:00,89.477,89.502,89.47,89.472,274800001.0
2005-04-04 22:36:00,89.5,89.516,89.468,89.497,465800001.0
2005-04-04 22:37:00,89.475,89.535,89.472,89.535,185299999.0
2005-04-04 22:38:00,89.494,89.517,89.481,89.497,219600001.0
2005-04-04 22:39:00,89.479,89.498,89.465,89.485,254199998.0
2005-04-04 22:40:00,89.49,89.518,89.476,89.5,303999996.0
2005-04-04 22:41:00,89.5,89.524,89.481,89.492,287499999.0
2005-04-04 22:42:00,89.51,89.524,89.468,89.48,173799998.0
2005-04-04 22:43:00,89.467,89.511,89.453,89.505,628800000.0
2005-04-04 22:44:00,89.498,89.519,89.457,89.472,501200001.0
2005-04-04 22:45:00,89.492,89.514,89.446,89.447,446599997.0
2005-04-04 22:46:00,89.485,89.493,89.453,89.471,393700004.0
2005-04-04 22:47:00,89.468,89.504,89.467,89.488,271200002.0
2005-04-04 22:48:00,89.468,89.504,89.452,89.473,592999991.0
2005-04-04 22:49:00,89.472,89.495,89.456,89.475,427699997.0
2005-04-04 22:50:00,89.496,89.501,89.469,89.476,261099996.0
2005-04-04 22:51:00,89.483,89.505,89.448,89.466,721000008.0
2005-04-04 22:52:00,89.463,89.483,89.446,89.475,223299999.0
2005-04-04 22:53:00,89.471,89.492,89.426,89.462,291699999.0
2005-04-04 22:54:00,89.473,89.5,89.456,89.465,185799998.0
2005-04-04 22:55:00,89.503,89.53,89.49,89.495,335099999.0
2005-04-04 22:56:00,89.481,89.493,89.457,89.468,182400001.0
2005-04-04 22:57:00,89.472,89.497,89.454,89.483,215900002.0
2005-04-04 22:58:00,89.49,89.51,89.473,89.51,102899999.0
2005-04-04 22:59:00,89.471,89.498,89.404,89.437,255900000.0
2005-04-04 23:00:00,89.467,89.508,89.462,89.508,191299999.0
2005-04-04 23:01:00,89.487,89.506,89.469,89.48,205600001.0
2005-04-04 23:02:00,89.517,89.517,89.478,89.488,173900000.0
2005-04-04 23:03:00,89.511,89.527,89.475,89.487,263700001.0
2005-04-04 23:04:00,89.489,89.517,89.486,89.499,148999998.0
2005-04-04 23:05:00,89.489,89.51,89.464,89.507,255700002.0
2005-04-04 23:06:00,89.514,89.523,89.471,89.478,306800002.0
2005-04-04 23:07:00,89.505,89.521,89.482,89.506,254700001.0
2005-04-04 23:08:00,89.473,89.508,89.466,89.508,240100000.0
2005-04-04 23:09:00,89.482,89.522,89.482,89.508,222399997.0
2005-04-04 23:10:00,89.499,89.534,89.47,89.509,271199993.0
2005-04-04 23:11:00,89.523,89.542,89.512,89.525,261800001.0
2005-04-04 23:12:00,89.534,89.542,89.514,89.519,119100000.0
2005-04-04 23:13:00,89.507,89.515,89.486,89.512,302800000.0
2005-04-04 23:14:00,89.506,89.525,89.496,89.518,189999998.0
2005-04-04 23:15:00,89.505,89.509,89.489,89.502,269500004.0
2005-04-04 23:16:00,89.514,89.528,89.485,89.488,264400000.0
2005-04-04 23:17:00,89.493,89.523,89.48,89.504,263700002.0
2005-04-04 23:18:00,89.501,89.533,89.49,89.507,291600001.0
2005-04-04 23:19:00,89.513,89.52,89.483,89.514,332600004.0
2005-04-04 23:20:00,89.501,89.52,89.492,89.508,219199997.0
2005-04-04 23:21:00,89.496,89.508,89.479,89.491,236199997.0
2005-04-04 23:22:00,89.542,89.542,89.494,89.526,338900001.0
2005-04-04 23:23:00,89.515,89.532,89.489,89.502,182399998.0
2005-04-04 23:24:00,89.504,89.52,89.485,89.501,269400003.0
2005-04-04 23:25:00,89.523,89.543,89.5,89.52,211299999.0
2005-04-04 23:26:00,89.537,89.539,89.508,89.522,301200000.0
2005-04-04 23:27:00,89.515,89.527,89.491,89.508,175300001.0
2005-04-04 23:28:00,89.527,89.539,89.488,89.497,363499998.0
2005-04-04 23:29:00,89.493,89.514,89.465,89.493,276099999.0
2005-04-04 23:30:00,89.509,89.537,89.496,89.517,202800001.0
2005-04-04 23:31:00,89.515,89.538,89.497,89.523,138599999.0
2005-04-04 23:32:00,89.511,89.538,89.496,89.538,260399995.0
2005-04-04 23:33:00,89.483,89.53,89.483,89.525,243700000.0
2005-04-04 23:34:00,89.525,89.543,89.503,89.521,294600001.0
2005-04-04 23:35:00,89.528,89.541,89.505,89.525,286099999.0
2005-04-04 23:36:00,89.53,89.536,89.505,89.527,378299992.0
2005-04-04 23:37:00,89.536,89.548,89.507,89.515,185700001.0
2005-04-04 23:38:00,89.525,89.547,89.495,89.52,165700000.0
2005-04-04 23:39:00,89.516,89.542,89.503,89.523,202100002.0
2005-04-04 23:40:00,89.518,89.548,89.493,89.514,193600001.0
2005-04-04 23:41:00,89.489,89.558,89.489,89.558,180099995.0
2005-04-04 23:42:00,89.503,89.543,89.477,89.489,189899998.0
2005-04-04 23:43:00,89.514,89.556,89.514,89.53,261199997.0
2005-04-04 23:44:00,89.502,89.524,89.482,89.52,209200002.0
2005-04-04 23:45:00,89.513,89.537,89.504,89.506,149799998.0
2005-04-04 23:46:00,89.493,89.553,89.479,89.522,292799994.0
2005-04-04 23:47:00,89.506,89.526,89.487,89.508,142800002.0
2005-04-04 23:48:00,89.517,89.519,89.492,89.497,199100002.0
2005-04-04 23:49:00,89.525,89.537,89.493,89.511,164700000.0
2005-04-04 23:50:00,89.539,89.553,89.513,89.514,271300005.0
2005-04-04 23:51:00,89.525,89.548,89.513,89.54,156200001.0
2005-04-04 23:52:00,89.505,89.539,89.505,89.53,180500000.0
2005-04-04 23:53:00,89.526,89.547,89.518,89.518,178299997.0
2005-04-04 23:54:00,89.505,89.531,89.505,89.525,160699997.0
2005-04-04 23:55:00,89.511,89.534,89.498,89.512,232400000.0
2005-04-04 23:56:00,89.545,89.56,89.519,89.529,223399999.0
2005-04-04 23:57:00,89.552,89.553,89.515,89.539,322199999.0
2005-04-04 23:58:00,89.518,89.55,89.515,89.55,217300002.0
2005-04-04 23:59:00,89.534,89.559,89.515,89.546,226799996.0
2005-04-05 00:00:00,89.524,89.56,89.514,89.539,246500000.0
2005-04-05 00:01:00,89.504,89.557,89.504,89.536,270399997.0
2005-04-05 00:02:00,89.558,89.573,89.534,89.542,273800000.0
2005-04-05 00:03:00,89.553,89.561,89.531,89.547,228900000.0
2005-04-05 00:04:00,89.555,89.563,89.521,89.521,187099999.0
2005-04-05 00:05:00,89.54,89.577,89.529,89.577,271199997.0
2005-04-05 00:06:00,89.54,89.563,89.527,89.548,279299998.0
2005-04-05 00:07:00,89.539,89.566,89.539,89.561,114399999.0
2005-04-05 00:08:00,89.548,89.572,89.519,89.519,339200000.0
2005-04-05 00:09:00,89.54,89.572,89.521,89.521,175500002.0
2005-04-05 00:10:00,89.57,89.574,89.544,89.548,335500002.0
2005-04-05 00:11:00,89.538,89.56,89.515,89.548,271199995.0
2005-04-05 00:12:00,89.554,89.579,89.506,89.522,168599999.0
2005-04-05 00:13:00,89.534,89.565,89.527,89.542,122900000.0
2005-04-05 00:14:00,89.552,89.575,89.516,89.525,304799999.0
2005-04-05 00:15:00,89.51,89.532,89.503,89.515,166999999.0
2005-04-05 00:16:00,89.533,89.544,89.51,89.522,228000002.0
2005-04-05 00:17:00,89.518,89.531,89.487,89.528,260000004.0
2005-04-05 00:18:00,89.541,89.541,89.504,89.533,300100003.0
2005-04-05 00:19:00,89.516,89.544,89.508,89.526,271099997.0
2005-04-05 00:20:00,89.54,89.541,89.504,89.511,235000000.0
2005-04-05 00:21:00,89.505,89.545,89.502,89.525,368299999.0
2005-04-05 00:22:00,89.519,89.566,89.51,89.554,82300000.0
2005-04-05 00:23:00,89.517,89.546,89.517,89.524,263099996.0
2005-04-05 00:24:00,89.541,89.557,89.506,89.529,263299997.0
2005-04-05 00:25:00,89.523,89.558,89.51,89.558,190500002.0
2005-04-05 00:26:00,89.547,89.556,89.522,89.524,238100003.0
2005-04-05 00:27:00,89.532,89.563,89.526,89.534,217799998.0
2005-04-05 00:28:00,89.539,89.584,89.539,89.553,197700002.0
2005-04-05 00:29:00,89.566,89.566,89.512,89.525,205900001.0
2005-04-05 00:30:00,89.534,89.534,89.501,89.528,236899998.0
2005-04-05 00:31:00,89.506,89.548,89.5,89.523,267700002.0
2005-04-05 00:32:00,89.53,89.53,89.493,89.501,217300002.0
2005-04-05 00:33:00,89.526,89.545,89.501,89.522,210900001.0
2005-04-05 00:34:00,89.533,89.539,89.498,89.498,241100002.0
2005-04-05 00:35:00,89.513,89.538,89.508,89.523,233899995.0
2005-04-05 00:36:00,89.486,89.537,89.484,89.537,372800001.0
2005-04-05 00:37:00,89.514,89.537,89.486,89.503,342800001.0
2005-04-05 00:38:00,89.51,89.541,89.495,89.516,197800001.0
2005-04-05 00:39:00,89.489,89.537,89.489,89.537,174100000.0
2005-04-05 00:40:00,89.497,89.516,89.478,89.514,241700001.0
2005-04-05 00:41:00,89.511,89.518,89.497,89.503,241699998.0
2005-04-05 00:42:00,89.53,89.55,89.517,89.539,226599996.0
2005-04-05 00:43:00,89.49,89.521,89.485,89.505,232499999.0
2005-04-05 00:44:00,89.514,89.533,89.493,89.514,384700001.0
2005-04-05 00:45:00,89.506,89.53,89.498,89.525,304800005.0
2005-04-05 00:46:00,89.52,89.543,89.501,89.532,340200001.0
2005-04-05 00:47:00,89.513,89.529,89.489,89.519,250199999.0
2005-04-05 00:48:00,89.544,89.544,89.5,89.502,197599997.0
2005-04-05 00:49:00,89.547,89.57,89.534,89.554,173500000.0
2005-04-05 00:50:00,89.536,89.564,89.522,89.522,253900001.0
2005-04-05 00:51:00,89.533,89.564,89.512,89.551,323199997.0
2005-04-05 00:52:00,89.525,89.561,89.515,89.561,213500002.0
2005-04-05 00:53:00,89.536,89.571,89.524,89.571,149400000.0
2005-04-05 00:54:00,89.529,89.547,89.501,89.52,176000000.0
2005-04-05 00:55:00,89.519,89.552,89.519,89.549,126199999.0
2005-04-05 00:56:00,89.504,89.545,89.504,89.529,206299999.0
2005-04-05 00:57:00,89.53,89.543,89.511,89.529,190800001.0
2005-04-05 00:58:00,89.508,89.533,89.496,89.533,188300001.0
2005-04-05 00:59:00,89.528,89.536,89.502,89.521,213100000.0
2005-04-05 01:00:00,89.539,89.568,89.489,89.503,308500000.0
2005-04-05 01:01:00,89.432,89.514,89.432,89.514,124800000.0
2005-04-05 01:02:00,89.543,89.546,89.506,89.524,145199998.0
2005-04-05 01:03:00,89.533,89.55,89.495,89.498,307700000.0
2005-04-05 01:04:00,89.543,89.562,89.532,89.544,203100001.0
2005-04-05 01:05:00,89.537,89.553,89.508,89.524,315599999.0
2005-04-05 01:06:00,89.502,89.547,89.498,89.522,207400001.0
2005-04-05 01:07:00,89.512,89.53,89.475,89.489,215899998.0
2005-04-05 01:08:00,89.482,89.515,89.473,89.491,195499997.0
2005-04-05 01:09:00,89.483,89.497,89.472,89.486,186800000.0
2005-04-05 01:10:00,89.462,89.483,89.45,89.48,254800000.0
2005-04-05 01:11:00,89.495,89.495,89.458,89.472,166800000.0
2005-04-05 01:12:00,89.455,89.483,89.447,89.473,362600000.0
2005-04-05 01:13:00,89.476,89.496,89.46,89.478,169699996.0
2005-04-05 01:14:00,89.455,89.489,89.444,89.467,312299998.0
2005-04-05 01:15:00,89.464,89.481,89.444,89.461,153100001.0
2005-04-05 01:16:00,89.499,89.515,89.465,89.466,197400002.0
2005-04-05 01:17:00,89.469,89.489,89.464,89.487,226599997.0
2005-04-05 01:18:00,89.512,89.519,89.425,89.499,245399997.0
2005-04-05 01:19:00,89.499,89.511,89.482,89.493,281199998.0
2005-04-05 01:20:00,89.491,89.505,89.468,89.472,194599999.0
2005-04-05 01:21:00,89.493,89.518,89.474,89.485,138200000.0
2005-04-05 01:22:00,89.516,89.516,89.469,89.469,147199995.0
2005-04-05 01:23:00,89.502,89.534,89.489,89.507,242900006.0
2005-04-05 01:24:00,89.527,89.527,89.487,89.487,126099999.0
2005-04-05 01:25:00,89.487,89.514,89.478,89.514,190099998.0
2005-04-05 01:26:00,89.535,89.535,89.488,89.488,304400002.0
2005-04-05 01:27:00,89.537,89.544,89.508,89.521,187899998.0
2005-04-05 01:28:00,89.516,89.542,89.499,89.528,384299994.0
2005-04-05 01:29:00,89.506,89.546,89.506,89.545,192000000.0
2005-04-05 01:30:00,89.529,89.555,89.517,89.546,300899993.0
2005-04-05 01:31:00,89.559,89.566,89.522,89.526,327899996.0
2005-04-05 01:32:00,89.512,89.541,89.512,89.533,295399999.0
2005-04-05 01:33:00,89.512,89.547,89.511,89.528,325899995.0
2005-04-05 01:34:00,89.521,89.56,89.514,89.555,309100000.0
2005-04-05 01:35:00,89.517,89.525,89.493,89.493,290200001.0
2005-04-05 01:36:00,89.516,89.527,89.497,89.509,129800000.0
2005-04-05 01:37:00,89.523,89.543,89.496,89.527,200800002.0
2005-04-05 01:38:00,89.552,89.567,89.494,89.518,199800000.0
2005-04-05 01:39:00,89.497,89.521,89.493,89.507,477300007.0
2005-04-05 01:40:00,89.514,89.532,89.487,89.498,224500004.0
2005-04-05 01:41:00,89.504,89.549,89.499,89.549,172899997.0
2005-04-05 01:42:00,89.513,89.526,89.483,89.526,179100001.0
2005-04-05 01:43:00,89.518,89.518,89.479,89.484,200400000.0
2005-04-05 01:44:00,89.502,89.518,89.485,89.499,201800002.0
2005-04-05 01:45:00,89.494,89.535,89.494,89.506,311500006.0
2005-04-05 01:46:00,89.493,89.523,89.483,89.487,296699998.0
2005-04-05 01:47:00,89.473,89.518,89.457,89.491,123200000.0
2005-04-05 01:48:00,89.515,89.535,89.477,89.523,270200000.0
2005-04-05 01:49:00,89.493,89.513,89.484,89.499,257500003.0
2005-04-05 01:50:00,89.505,89.52,89.485,89.491,373299997.0
2005-04-05 01:51:00,89.532,89.532,89.478,89.48,132000000.0
2005-04-05 01:52:00,89.5,89.528,89.476,89.493,243000001.0
2005-04-05 01:53:00,89.486,89.507,89.457,89.49,261800002.0
2005-04-05 01:54:00,89.507,89.512,89.465,89.468,228100001.0
2005-04-05 01:55:00,89.483,89.493,89.459,89.461,226000001.0
2005-04-05 01:56:00,89.494,89.507,89.471,89.503,332999999.0
2005-04-05 01:57:00,89.501,89.511,89.483,89.489,353099995.0
2005-04-05 01:58:00,89.517,89.517,89.485,89.493,342099997.0
2005-04-05 01:59:00,89.489,89.514,89.481,89.508,277199999.0
2005-04-05 02:00:00,89.48,89.498,89.455,89.464,283999998.0
2005-04-05 02:01:00,89.457,89.497,89.452,89.47,255800004.0
2005-04-05 02:02:00,89.481,89.515,89.47,89.482,132000000.0
2005-04-05 02:03:00,89.463,89.495,89.457,89.48,224299998.0
2005-04-05 02:04:00,89.458,89.498,89.456,89.479,291100001.0
2005-04-05 02:05:00,89.466,89.501,89.466,89.47,269499997.0
2005-04-05 02:06:00,89.497,89.502,89.46,89.46,174400000.0
2005-04-05 02:07:00,89.475,89.475,89.43,89.436,234799998.0
2005-04-05 02:08:00,89.48,89.49,89.45,89.451,232699999.0
2005-04-05 02:09:00,89.448,89.465,89.436,89.441,219100000.0
2005-04-05 02:10:00,89.434,89.468,89.434,89.463,360899994.0
2005-04-05 02:11:00,89.443,89.469,89.428,89.448,282000000.0
2005-04-05 02:12:00,89.459,89.466,89.431,89.449,263799997.0
2005-04-05 02:13:00,89.453,89.465,89.436,89.438,159399998.0
2005-04-05 02:14:00,89.451,89.478,89.431,89.442,165700000.0
2005-04-05 02:15:00,89.423,89.475,89.411,89.454,438900000.0
2005-04-05 02:16:00,89.46,89.496,89.46,89.482,279100001.0
2005-04-05 02:17:00,89.499,89.509,89.474,89.496,205500001.0
2005-04-05 02:18:00,89.496,89.508,89.473,89.477,257699997.0
2005-04-05 02:19:00,89.477,89.506,89.477,89.505,183499999.0
2005-04-05 02:20:00,89.519,89.527,89.498,89.526,358800002.0
2005-04-05 02:21:00,89.504,89.526,89.485,89.498,223899999.0
2005-04-05 02:22:00,89.537,89.552,89.51,89.529,269599997.0
2005-04-05 02:23:00,89.543,89.551,89.518,89.526,180299998.0
2005-04-05 02:24:00,89.543,89.55,89.514,89.514,276399998.0
2005-04-05 02:25:00,89.522,89.534,89.499,89.512,152600001.0
2005-04-05 02:26:00,89.544,89.549,89.51,89.527,178199997.0
2005-04-05 02:27:00,89.542,89.549,89.51,89.51,176899998.0
2005-04-05 02:28:00,89.518,89.544,89.51,89.524,165800000.0
2005-04-05 02:29:00,89.528,89.53,89.504,89.51,272899999.0
2005-04-05 02:30:00,89.523,89.539,89.502,89.515,203999998.0
2005-04-05 02:31:00,89.528,89.548,89.516,89.54,276000000.0
2005-04-05 02:32:00,89.516,89.555,89.51,89.512,278599999.0
2005-04-05 02:33:00,89.529,89.544,89.523,89.536,329999998.0
2005-04-05 02:34:00,89.528,89.544,89.505,89.506,219299999.0
2005-04-05 02:35:00,89.491,89.521,89.488,89.52,187300000.0
2005-04-05 02:36:00,89.522,89.543,89.493,89.505,262900002.0
2005-04-05 02:37:00,89.483,89.497,89.467,89.497,84000000.0
2005-04-05 02:38:00,89.514,89.529,89.484,89.503,340000004.0
2005-04-05 02:39:00,89.511,89.538,89.495,89.52,160900000.0
2005-04-05 02:40:00,89.513,89.542,89.499,89.517,141900001.0
2005-04-05 02:41:00,89.513,89.545,89.503,89.545,430699998.0
2005-04-05 02:42:00,89.525,89.549,89.517,89.528,340299999.0
2005-04-05 02:43:00,89.53,89.534,89.5,89.532,143799998.0
2005-04-05 02:44:00,89.52,89.551,89.519,89.55,267700005.0
2005-04-05 02:45:00,89.521,89.553,89.512,89.543,154200001.0
2005-04-05 02:46:00,89.548,89.571,89.538,89.56,267599999.0
2005-04-05 02:47:00,89.56,89.575,89.532,89.546,279499997.0
2005-04-05 02:48:00,89.58,89.595,89.544,89.544,222700002.0
2005-04-05 02:49:00,89.55,89.578,89.542,89.547,147000000.0
2005-04-05 02:50:00,89.555,89.577,89.542,89.563,139899998.0
2005-04-05 02:51:00,89.54,89.568,89.532,89.558,297200002.0
2005-04-05 02:52:00,89.554,89.564,89.535,89.543,200599999.0
2005-04-05 02:53:00,89.541,89.574,89.537,89.562,236800004.0
2005-04-05 02:54:00,89.552,89.578,89.545,89.57,253099997.0
2005-04-05 02:55:00,89.553,89.58,89.542,89.573,303000000.0
2005-04-05 02:56:00,89.563,89.575,89.545,89.545,463699999.0
2005-04-05 02:57:00,89.532,89.574,89.532,89.553,215599997.0
2005-04-05 02:58:00,89.546,89.57,89.537,89.547,239699998.0
2005-04-05 02:59:00,89.553,89.576,89.538,89.543,373299996.0
2005-04-05 03:00:00,89.548,89.579,89.53,89.572,252600000.0
2005-04-05 03:01:00,89.563,89.577,89.539,89.557,174199997.0
2005-04-05 03:02:00,89.531,89.552,89.524,89.543,324899998.0
2005-04-05 03:03:00,89.539,89.549,89.517,89.524,310200000.0
2005-04-05 03:04:00,89.52,89.544,89.509,89.512,284199999.0
2005-04-05 03:05:00,89.533,89.547,89.514,89.518,207699996.0
2005-04-05 03:06:00,89.552,89.571,89.521,89.535,332499998.0
2005-04-05 03:07:00,89.564,89.577,89.519,89.519,227099997.0
2005-04-05 03:08:00,89.542,89.542,89.498,89.5,197400001.0
2005-04-05 03:09:00,89.505,89.54,89.505,89.517,163200000.0
2005-04-05 03:10:00,89.501,89.538,89.493,89.511,319499999.0
2005-04-05 03:11:00,89.506,89.511,89.477,89.488,394700004.0
2005-04-05 03:12:00,89.483,89.487,89.458,89.47,223599997.0
2005-04-05 03:13:00,89.473,89.522,89.463,89.497,270000002.0
2005-04-05 03:14:00,89.529,89.536,89.499,89.503,271300003.0
2005-04-05 03:15:00,89.513,89.522,89.484,89.484,155499996.0
2005-04-05 03:16:00,89.507,89.535,89.497,89.527,280300000.0
2005-04-05 03:17:00,89.52,89.527,89.487,89.523,296400002.0
2005-04-05 03:18:00,89.507,89.52,89.486,89.501,302100001.0
2005-04-05 03:19:00,89.489,89.532,89.473,89.511,299199998.0
2005-04-05 03:20:00,89.518,89.528,89.496,89.509,338299998.0
2005-04-05 03:21:00,89.52,89.54,89.512,89.54,252699996.0
2005-04-05 03:22:00,89.51,89.538,89.5,89.506,185699999.0
2005-04-05 03:23:00,89.517,89.538,89.509,89.51,300400000.0
2005-04-05 03:24:00,89.493,89.536,89.493,89.535,172300002.0
2005-04-05 03:25:00,89.526,89.528,89.493,89.5,280600002.0
2005-04-05 03:26:00,89.508,89.539,89.504,89.539,307799998.0
2005-04-05 03:27:00,89.546,89.547,89.507,89.521,352600004.0
2005-04-05 03:28:00,89.511,89.532,89.496,89.498,141799999.0
2005-04-05 03:29:00,89.519,89.527,89.504,89.504,172999999.0
2005-04-05 03:30:00,89.49,89.554,89.483,89.543,308499997.0
2005-04-05 03:31:00,89.533,89.554,89.505,89.529,347200000.0
2005-04-05 03:32:00,89.526,89.542,89.499,89.521,212799997.0
2005-04-05 03:33:00,89.526,89.533,89.505,89.505,372300001.0
2005-04-05 03:34:00,89.509,89.528,89.501,89.522,177099999.0
2005-04-05 03:35:00,89.498,89.543,89.498,89.53,194199999.0
2005-04-05 03:36:00,89.508,89.532,89.501,89.52,253300001.0
2005-04-05 03:37:00,89.513,89.527,89.493,89.493,282599998.0
2005-04-05 03:38:00,89.512,89.53,89.489,89.501,181499995.0
2005-04-05 03:39:00,89.508,89.544,89.488,89.499,270199998.0
2005-04-05 03:40:00,89.508,89.544,89.508,89.529,122899999.0
2005-04-05 03:41:00,89.514,89.517,89.49,89.496,174499999.0
2005-04-05 03:42:00,89.504,89.523,89.483,89.508,225000000.0
2005-04-05 03:43:00,89.486,89.521,89.484,89.504,306400001.0
2005-04-05 03:44:00,89.495,89.534,89.49,89.515,217000002.0
2005-04-05 03:45:00,89.502,89.526,89.488,89.5,127800001.0
2005-04-05 03:46:00,89.489,89.514,89.486,89.497,272000007.0
2005-04-05 03:47:00,89.501,89.51,89.476,89.476,370300002.0
2005-04-05 03:48:00,89.499,89.5,89.454,89.454,151100002.0
2005-04-05 03:49:00,89.477,89.485,89.442,89.47,259999999.0
2005-04-05 03:50:00,89.454,89.487,89.439,89.458,237800000.0
2005-04-05 03:51:00,89.459,89.463,89.429,89.429,88699999.0
2005-04-05 03:52:00,89.447,89.476,89.436,89.455,301000001.0
2005-04-05 03:53:00,89.443,89.469,89.442,89.464,295500002.0
2005-04-05 03:54:00,89.49,89.5,89.46,89.46,200699999.0
2005-04-05 03:55:00,89.445,89.481,89.445,89.47,256600000.0
2005-04-05 03:56:00,89.463,89.487,89.463,89.484,195700000.0
2005-04-05 03:57:00,89.442,89.503,89.442,89.484,314300002.0
2005-04-05 03:58:00,89.488,89.494,89.447,89.447,214200002.0
2005-04-05 03:59:00,89.476,89.492,89.453,89.483,302600002.0
2005-04-05 04:00:00,89.482,89.491,89.46,89.474,233199997.0
2005-04-05 04:01:00,89.48,89.499,89.472,89.494,114400001.0
2005-04-05 04:02:00,89.499,89.501,89.475,89.496,207400000.0
2005-04-05 04:03:00,89.484,89.492,89.459,89.472,317200000.0
2005-04-05 04:04:00,89.456,89.491,89.456,89.482,113999998.0
2005-04-05 04:05:00,89.479,89.485,89.454,89.47,177199999.0
2005-04-05 04:06:00,89.431,89.474,89.431,89.459,195699999.0
2005-04-05 04:07:00,89.463,89.476,89.44,89.442,356500000.0
2005-04-05 04:08:00,89.453,89.469,89.433,89.468,178499996.0
2005-04-05 04:09:00,89.468,89.473,89.43,89.43,265699995.0
2005-04-05 04:10:00,89.439,89.464,89.436,89.449,145699999.0
2005-04-05 04:11:00,89.443,89.466,89.424,89.446,252999998.0
2005-04-05 04:12:00,89.434,89.476,89.434,89.476,168100002.0
2005-04-05 04:13:00,89.437,89.474,89.437,89.466,256399998.0
2005-04-05 04:14:00,89.446,89.478,89.446,89.465,124100002.0
2005-04-05 04:15:00,89.453,89.492,89.44,89.474,168899997.0
2005-04-05 04:16:00,89.477,89.497,89.466,89.479,186200002.0
2005-04-05 04:17:00,89.473,89.493,89.452,89.455,136199999.0
2005-04-05 04:18:00,89.464,89.488,89.462,89.472,141099998.0
2005-04-05 04:19:00,89.49,89.494,89.466,89.472,263000003.0
2005-04-05 04:20:00,89.486,89.497,89.46,89.473,396400004.0
2005-04-05 04:21:00,89.494,89.504,89.462,89.483,327300002.0
2005-04-05 04:22:00,89.471,89.496,89.462,89.48,152799998.0
2005-04-05 04:23:00,89.489,89.506,89.467,89.488,203199997.0
2005-04-05 04:24:00,89.483,89.506,89.478,89.478,269099996.0
2005-04-05 04:25:00,89.489,89.49,89.468,89.471,260900000.0
2005-04-05 04:26:00,89.474,89.486,89.447,89.467,196499999.0
2005-04-05 04:27:00,89.488,89.506,89.468,89.475,234000002.0
2005-04-05 04:28:00,89.5,89.504,89.462,89.492,247799997.0
2005-04-05 04:29:00,89.49,89.508,89.466,89.477,240300003.0
2005-04-05 04:30:00,89.478,89.494,89.46,89.466,268899999.0
2005-04-05 04:31:00,89.483,89.515,89.476,89.481,223700001.0
2005-04-05 04:32:00,89.519,89.537,89.458,89.481,328099994.0
2005-04-05 04:33:00,89.489,89.52,89.489,89.52,148199999.0
2005-04-05 04:34:00,89.506,89.521,89.49,89.505,335400001.0
2005-04-05 04:35:00,89.523,89.546,89.518,89.53,266399998.0
2005-04-05 04:36:00,89.531,89.559,89.516,89.535,275899997.0
2005-04-05 04:37:00,89.56,89.565,89.533,89.542,259999996.0
2005-04-05 04:38:00,89.528,89.555,89.528,89.548,227099996.0
2005-04-05 04:39:00,89.553,89.571,89.534,89.545,238199996.0
2005-04-05 04:40:00,89.54,89.567,89.534,89.552,262799997.0
2005-04-05 04:41:00,89.56,89.585,89.553,89.575,286600003.0
2005-04-05 04:42:00,89.577,89.587,89.561,89.569,232799999.0
2005-04-05 04:43:00,89.564,89.586,89.553,89.576,256099998.0
2005-04-05 04:44:00,89.597,89.598,89.553,89.553,246299999.0
2005-04-05 04:45:00,89.538,89.567,89.521,89.539,354400001.0
2005-04-05 04:46:00,89.554,89.568,89.532,89.536,292900004.0
2005-04-05 04:47:00,89.537,89.554,89.526,89.549,195699996.0
2005-04-05 04:48:00,89.541,89.56,89.514,89.538,174699998.0
2005-04-05 04:49:00,89.579,89.61,89.563,89.591,109900001.0
2005-04-05 04:50:00,89.606,89.628,89.58,89.599,276800001.0
2005-04-05 04:51:00,89.613,89.633,89.593,89.616,221100003.0
2005-04-05 04:52:00,89.625,89.625,89.601,89.608,182700000.0
2005-04-05 04:53:00,89.601,89.628,89.597,89.617,263900004.0
2005-04-05 04:54:00,89.589,89.614,89.577,89.595,263099994.0
2005-04-05 04:55:00,89.589,89.605,89.573,89.603,240199998.0
2005-04-05 04:56:00,89.609,89.622,89.584,89.591,99800000.0
2005-04-05 04:57:00,89.611,89.619,89.576,89.587,191200001.0
2005-04-05 04:58:00,89.625,89.625,89.591,89.591,178699999.0
2005-04-05 04:59:00,89.595,89.612,89.576,89.591,220199997.0
2005-04-05 05:00:00,89.592,89.618,89.589,89.617,227099996.0
2005-04-05 05:01:00,89.609,89.626,89.586,89.624,318399997.0
2005-04-05 05:02:00,89.605,89.633,89.597,89.63,250600001.0
2005-04-05 05:03:00,89.625,89.647,89.607,89.61,387799999.0
2005-04-05 05:04:00,89.602,89.625,89.597,89.623,186199999.0
2005-04-05 05:05:00,89.61,89.637,89.586,89.59,248399999.0
2005-04-05 05:06:00,89.574,89.599,89.57,89.587,219700001.0
2005-04-05 05:07:00,89.59,89.6,89.56,89.56,287299996.0
2005-04-05 05:08:00,89.593,89.597,89.567,89.579,271700003.0
2005-04-05 05:09:00,89.571,89.59,89.556,89.582,227100003.0
2005-04-05 05:10:00,89.583,89.588,89.555,89.585,197799999.0
2005-04-05 05:11:00,89.583,89.596,89.561,89.576,135399998.0
2005-04-05 05:12:00,89.602,89.602,89.574,89.575,227899998.0
2005-04-05 05:13:00,89.58,89.613,89.561,89.592,219700000.0
2005-04-05 05:14:00,89.581,89.6,89.564,89.585,116599998.0
2005-04-05 05:15:00,89.607,89.607,89.558,89.561,201899996.0
2005-04-05 05:16:00,89.567,89.613,89.567,89.608,231499997.0
2005-04-05 05:17:00,89.592,89.623,89.585,89.601,308099998.0
2005-04-05 05:18:00,89.623,89.626,89.595,89.601,318599996.0
2005-04-05 05:19:00,89.632,89.632,89.597,89.62,266599999.0
2005-04-05 05:20:00,89.607,89.637,89.604,89.622,332900002.0
2005-04-05 05:21:00,89.623,89.637,89.595,89.609,242600000.0
2005-04-05 05:22:00,89.615,89.645,89.604,89.63,222499999.0
2005-04-05 05:23:00,89.63,89.647,89.617,89.627,272499998.0
2005-04-05 05:24:00,89.653,89.667,89.634,89.667,251400000.0
2005-04-05 05:25:00,89.664,89.669,89.628,89.65,197000001.0
2005-04-05 05:26:00,89.658,89.676,89.64,89.64,282399997.0
2005-04-05 05:27:00,89.631,89.653,89.606,89.64,179299996.0
2005-04-05 05:28:00,89.648,89.672,89.627,89.649,209000001.0
2005-04-05 05:29:00,89.629,89.66,89.619,89.623,282099998.0
2005-04-05 05:30:00,89.665,89.665,89.634,89.641,196399997.0
2005-04-05 05:31:00,89.657,89.672,89.638,89.652,271500003.0
2005-04-05 05:32:00,89.681,89.681,89.652,89.652,277299996.0
2005-04-05 05:33:00,89.665,89.686,89.647,89.682,252199996.0
2005-04-05 05:34:00,89.664,89.683,89.64,89.64,202999997.0
2005-04-05 05:35:00,89.651,89.671,89.646,89.65,241799996.0
2005-04-05 05:36:00,89.651,89.683,89.642,89.663,178700001.0
2005-04-05 05:37:00,89.663,89.679,89.64,89.653,162399998.0
2005-04-05 05:38:00,89.677,89.696,89.655,89.669,148600003.0
2005-04-05 05:39:00,89.657,89.689,89.649,89.655,230299993.0
2005-04-05 05:40:00,89.685,89.697,89.672,89.673,158100001.0
2005-04-05 05:41:00,89.67,89.691,89.649,89.685,185700000.0
2005-04-05 05:42:00,89.663,89.696,89.65,89.65,251300003.0
2005-04-05 05:43:00,89.685,89.701,89.641,89.672,202200001.0
2005-04-05 05:44:00,89.657,89.68,89.65,89.667,250599998.0
2005-04-05 05:45:00,89.666,89.685,89.654,89.68,306200002.0
2005-04-05 05:46:00,89.652,89.656,89.625,89.643,181199998.0
2005-04-05 05:47:00,89.634,89.663,89.591,89.642,144099999.0
2005-04-05 05:48:00,89.637,89.66,89.627,89.637,290700001.0
2005-04-05 05:49:00,89.645,89.663,89.623,89.623,195599999.0
2005-04-05 05:50:00,89.632,89.641,89.601,89.622,207500000.0
2005-04-05 05:51:00,89.639,89.655,89.619,89.642,337599996.0
2005-04-05 05:52:00,89.642,89.648,89.62,89.626,295999999.0
2005-04-05 05:53:00,89.645,89.649,89.624,89.628,210300002.0
2005-04-05 05:54:00,89.649,89.649,89.619,89.628,179199999.0
2005-04-05 05:55:00,89.623,89.667,89.623,89.666,171199999.0
2005-04-05 05:56:00,89.65,89.674,89.629,89.637,259000001.0
2005-04-05 05:57:00,89.646,89.663,89.618,89.618,141499999.0
2005-04-05 05:58:00,89.653,89.663,89.637,89.637,168599998.0
2005-04-05 05:59:00,89.654,89.668,89.64,89.65,187399998.0
2005-04-05 06:00:00,89.636,89.663,89.632,89.65,345600001.0
2005-04-05 06:01:00,89.632,89.655,89.609,89.65,288800005.0
2005-04-05 06:02:00,89.649,89.654,89.621,89.621,282500000.0
2005-04-05 06:03:00,89.623,89.653,89.617,89.649,262699998.0
2005-04-05 06:04:00,89.658,89.679,89.637,89.654,348399996.0
2005-04-05 06:05:00,89.647,89.669,89.643,89.663,529000006.0
2005-04-05 06:06:00,89.658,89.679,89.648,89.67,323399994.0
2005-04-05 06:07:00,89.667,89.667,89.636,89.636,233300001.0
2005-04-05 06:08:00,89.661,89.675,89.651,89.674,155700002.0
2005-04-05 06:09:00,89.668,89.706,89.65,89.694,197999999.0
2005-04-05 06:10:00,89.659,89.684,89.633,89.649,226900000.0
2005-04-05 06:11:00,89.638,89.68,89.625,89.68,119499998.0
2005-04-05 06:12:00,89.667,89.669,89.633,89.638,284799996.0
2005-04-05 06:13:00,89.674,89.684,89.634,89.634,210500000.0
2005-04-05 06:14:00,89.629,89.652,89.627,89.639,219199995.0
2005-04-05 06:15:00,89.618,89.67,89.618,89.67,130199999.0
2005-04-05 06:16:00,89.64,89.676,89.631,89.673,203199998.0
2005-04-05 06:17:00,89.627,89.653,89.615,89.653,332700001.0
2005-04-05 06:18:00,89.636,89.651,89.618,89.643,160499999.0
2005-04-05 06:19:00,89.61,89.644,89.603,89.613,196600002.0
2005-04-05 06:20:00,89.645,89.662,89.627,89.632,343800003.0
2005-04-05 06:21:00,89.642,89.666,89.627,89.666,196800000.0
2005-04-05 06:22:00,89.669,89.674,89.646,89.666,264800001.0
2005-04-05 06:23:00,89.649,89.678,89.639,89.661,329599999.0
2005-04-05 06:24:00,89.655,89.678,89.647,89.675,316599999.0
2005-04-05 06:25:00,89.66,89.679,89.643,89.646,174299999.0
2005-04-05 06:26:00,89.655,89.686,89.637,89.683,308099996.0
2005-04-05 06:27:00,89.643,89.673,89.634,89.636,202999998.0
2005-04-05 06:28:00,89.637,89.648,89.61,89.61,183700002.0
2005-04-05 06:29:00,89.638,89.657,89.621,89.657,219499995.0
2005-04-05 06:30:00,89.654,89.657,89.621,89.625,129700000.0
2005-04-05 06:31:00,89.626,89.656,89.624,89.64,268100002.0
2005-04-05 06:32:00,89.606,89.649,89.606,89.613,215600003.0
2005-04-05 06:33:00,89.607,89.648,89.606,89.648,209399994.0
2005-04-05 06:34:00,89.619,89.642,89.615,89.618,241000003.0
2005-04-05 06:35:00,89.632,89.635,89.589,89.612,276700000.0
2005-04-05 06:36:00,89.595,89.63,89.595,89.596,174899998.0
2005-04-05 06:37:00,89.63,89.64,89.607,89.63,315800001.0
2005-04-05 06:38:00,89.619,89.652,89.608,89.621,289100000.0
2005-04-05 06:39:00,89.628,89.652,89.608,89.622,182900004.0
2005-04-05 06:40:00,89.615,89.643,89.612,89.627,168000000.0
2005-04-05 06:41:00,89.617,89.64,89.608,89.639,268699998.0
2005-04-05 06:42:00,89.614,89.646,89.596,89.613,238799999.0
2005-04-05 06:43:00,89.649,89.653,89.61,89.616,268300007.0
2005-04-05 06:44:00,89.634,89.634,89.589,89.605,178999999.0
2005-04-05 06:45:00,89.631,89.639,89.596,89.598,159300001.0
2005-04-05 06:46:00,89.624,89.649,89.617,89.619,275599997.0
2005-04-05 06:47:00,89.621,89.641,89.596,89.641,171899996.0
2005-04-05 06:48:00,89.637,89.641,89.613,89.63,257199999.0
2005-04-05 06:49:00,89.613,89.644,89.605,89.61,218500000.0
2005-04-05 06:50:00,89.62,89.651,89.614,89.643,255200001.0
2005-04-05 06:51:00,89.605,89.637,89.601,89.623,178700000.0
2005-04-05 06:52:00,89.613,89.638,89.595,89.616,292899996.0
2005-04-05 06:53:00,89.635,89.647,89.613,89.634,254000000.0
2005-04-05 06:54:00,89.628,89.648,89.606,89.645,269499996.0
2005-04-05 06:55:00,89.648,89.661,89.612,89.622,239099999.0
2005-04-05 06:56:00,89.612,89.641,89.605,89.62,370400000.0
2005-04-05 06:57:00,89.623,89.641,89.614,89.621,232099996.0
2005-04-05 06:58:00,89.626,89.644,89.603,89.644,344199999.0
2005-04-05 06:59:00,89.625,89.648,89.604,89.624,244499999.0
2005-04-05 07:00:00,89.623,89.63,89.598,89.603,207900002.0
2005-04-05 07:01:00,89.625,89.65,89.605,89.65,222900002.0
2005-04-05 07:02:00,89.645,89.645,89.617,89.621,184999999.0
2005-04-05 07:03:00,89.621,89.646,89.608,89.611,157899998.0
2005-04-05 07:04:00,89.634,89.657,89.621,89.645,232299999.0
2005-04-05 07:05:00,89.615,89.664,89.596,89.639,202799998.0
2005-04-05 07:06:00,89.648,89.673,89.634,89.665,214300000.0
2005-04-05 07:07:00,89.655,89.68,89.637,89.645,248099998.0
2005-04-05 07:08:00,89.629,89.648,89.613,89.624,155700000.0
2005-04-05 07:09:00,89.647,89.676,89.63,89.666,265699998.0
2005-04-05 07:10:00,89.672,89.672,89.63,89.652,155800001.0
2005-04-05 07:11:00,89.654,89.664,89.626,89.655,197199999.0
2005-04-05 07:12:00,89.669,89.677,89.643,89.644,285299998.0
2005-04-05 07:13:00,89.653,89.676,89.641,89.67,230799997.0
2005-04-05 07:14:00,89.66,89.683,89.65,89.652,250400001.0
2005-04-05 07:15:00,89.665,89.682,89.645,89.665,211500000.0
2005-04-05 07:16:00,89.664,89.71,89.644,89.694,185499997.0
2005-04-05 07:17:00,89.641,89.672,89.638,89.653,254499998.0
2005-04-05 07:18:00,89.654,89.68,89.644,89.655,176100002.0
2005-04-05 07:19:00,89.641,89.679,89.635,89.653,233600002.0
2005-04-05 07:20:00,89.655,89.695,89.647,89.695,183399998.0
2005-04-05 07:21:00,89.65,89.693,89.65,89.676,257000001.0
2005-04-05 07:22:00,89.669,89.69,89.633,89.648,252300000.0
2005-04-05 07:23:00,89.666,89.673,89.643,89.644,225299996.0
2005-04-05 07:24:00,89.677,89.677,89.632,89.652,175399998.0
2005-04-05 07:25:00,89.651,89.669,89.632,89.645,190300000.0
2005-04-05 07:26:00,89.692,89.692,89.645,89.66,236399995.0
2005-04-05 07:27:00,89.653,89.669,89.633,89.643,302899998.0
2005-04-05 07:28:00,89.629,89.683,89.629,89.683,254099998.0
2005-04-05 07:29:00,89.662,89.679,89.64,89.663,296999999.0
2005-04-05 07:30:00,89.664,89.678,89.638,89.638,241400000.0
2005-04-05 07:31:00,89.645,89.657,89.631,89.636,242199996.0
2005-04-05 07:32:00,89.647,89.656,89.624,89.627,376999996.0
2005-04-05 07:33:00,89.627,89.661,89.625,89.652,234699998.0
2005-04-05 07:34:00,89.631,89.645,89.612,89.626,319799997.0
2005-04-05 07:35:00,89.624,89.661,89.615,89.646,282300000.0
2005-04-05 07:36:00,89.651,89.677,89.64,89.655,170599997.0
2005-04-05 07:37:00,89.648,89.67,89.643,89.665,222399996.0
2005-04-05 07:38:00,89.654,89.664,89.629,89.636,250999998.0
2005-04-05 07:39:00,89.642,89.677,89.64,89.671,226399996.0
2005-04-05 07:40:00,89.685,89.69,89.654,89.659,209699996.0
2005-04-05 07:41:00,89.661,89.667,89.628,89.646,237699999.0
2005-04-05 07:42:00,89.631,89.667,89.625,89.667,239899998.0
2005-04-05 07:43:00,89.643,89.665,89.633,89.644,179300001.0
2005-04-05 07:44:00,89.635,89.666,89.617,89.628,225800001.0
2005-04-05 07:45:00,89.613,89.633,89.592,89.611,259299997.0
2005-04-05 07:46:00,89.628,89.653,89.62,89.636,173400001.0
2005-04-05 07:47:00,89.625,89.662,89.625,89.63,374100004.0
2005-04-05 07:48:00,89.633,89.661,89.627,89.64,257100001.0
2005-04-05 07:49:00,89.632,89.64,89.602,89.602,120699998.0
2005-04-05 07:50:00,89.625,89.648,89.607,89.615,250000002.0
2005-04-05 07:51:00,89.615,89.625,89.584,89.615,348199999.0
2005-04-05 07:52:00,89.598,89.609,89.575,89.587,287500000.0
2005-04-05 07:53:00,89.593,89.619,89.575,89.587,261900002.0
2005-04-05 07:54:00,89.584,89.611,89.58,89.604,333799997.0
2005-04-05 07:55:00,89.593,89.614,89.578,89.605,302399998.0
2005-04-05 07:56:00,89.598,89.619,89.585,89.595,289799999.0
2005-04-05 07:57:00,89.576,89.621,89.561,89.588,342800001.0
2005-04-05 07:58:00,89.616,89.616,89.572,89.572,212200000.0
2005-04-05 07:59:00,89.588,89.614,89.588,89.609,188199998.0
2005-04-05 08:00:00,89.613,89.617,89.583,89.598,308699998.0
2005-04-05 08:01:00,89.585,89.61,89.57,89.586,294399999.0
2005-04-05 08:02:00,89.586,89.601,89.571,89.577,386499997.0
2005-04-05 08:03:00,89.56,89.579,89.55,89.568,401599997.0
2005-04-05 08:04:00,89.547,89.578,89.542,89.567,211199996.0
2005-04-05 08:05:00,89.56,89.592,89.541,89.571,210300001.0
2005-04-05 08:06:00,89.561,89.581,89.548,89.577,329400005.0
2005-04-05 08:07:00,89.563,89.589,89.555,89.57,253100000.0
2005-04-05 08:08:00,89.558,89.581,89.551,89.562,109700000.0
2005-04-05 08:09:00,89.565,89.574,89.546,89.565,218500000.0
2005-04-05 08:10:00,89.553,89.583,89.534,89.554,244200002.0
2005-04-05 08:11:00,89.568,89.611,89.563,89.585,253300001.0
2005-04-05 08:12:00,89.586,89.606,89.57,89.57,277099998.0
2005-04-05 08:13:00,89.577,89.621,89.565,89.61,279499999.0
2005-04-05 08:14:00,89.613,89.614,89.586,89.594,206699999.0
2005-04-05 08:15:00,89.614,89.62,89.582,89.582,275199999.0
2005-04-05 08:16:00,89.599,89.615,89.577,89.598,242699997.0
2005-04-05 08:17:00,89.607,89.613,89.581,89.587,242299999.0
2005-04-05 08:18:00,89.583,89.607,89.575,89.575,230499999.0
2005-04-05 08:19:00,89.608,89.608,89.56,89.575,224599999.0
2005-04-05 08:20:00,89.606,89.614,89.569,89.569,141900000.0
2005-04-05 08:21:00,89.573,89.604,89.558,89.586,229999997.0
2005-04-05 08:22:00,89.593,89.621,89.59,89.62,189500001.0
2005-04-05 08:23:00,89.58,89.608,89.58,89.592,267299997.0
2005-04-05 08:24:00,89.611,89.623,89.586,89.599,285499997.0
2005-04-05 08:25:00,89.635,89.636,89.605,89.612,379200003.0
2005-04-05 08:26:00,89.61,89.636,89.6,89.602,137999999.0
2005-04-05 08:27:00,89.608,89.625,89.589,89.595,436000006.0
2005-04-05 08:28:00,89.622,89.629,89.604,89.614,283900001.0
2005-04-05 08:29:00,89.617,89.641,89.611,89.62,130100001.0
2005-04-05 08:30:00,89.618,89.637,89.612,89.615,255799997.0
2005-04-05 08:31:00,89.616,89.639,89.609,89.618,277400002.0
2005-04-05 08:32:00,89.625,89.629,89.596,89.596,354200003.0
2005-04-05 08:33:00,89.594,89.619,89.578,89.578,201300000.0
2005-04-05 08:34:00,89.585,89.604,89.572,89.581,207400000.0
2005-04-05 08:35:00,89.582,89.606,89.572,89.575,301400000.0
2005-04-05 08:36:00,89.601,89.622,89.576,89.61,196899999.0
2005-04-05 08:37:00,89.616,89.627,89.593,89.606,309000001.0
2005-04-05 08:38:00,89.626,89.629,89.593,89.6,254100000.0
2005-04-05 08:39:00,89.599,89.625,89.586,89.604,173099998.0
2005-04-05 08:40:00,89.624,89.625,89.607,89.607,239599999.0
2005-04-05 08:41:00,89.618,89.628,89.598,89.598,207899999.0
2005-04-05 08:42:00,89.625,89.633,89.594,89.594,255500000.0
2005-04-05 08:43:00,89.578,89.608,89.571,89.595,196599997.0
2005-04-05 08:44:00,89.59,89.59,89.518,89.518,214500001.0
2005-04-05 08:45:00,89.526,89.548,89.514,89.536,197099999.0
2005-04-05 08:46:00,89.529,89.533,89.505,89.52,241900002.0
2005-04-05 08:47:00,89.513,89.539,89.511,89.522,186599998.0
2005-04-05 08:48:00,89.535,89.551,89.514,89.525,256600001.0
2005-04-05 08:49:00,89.522,89.561,89.522,89.561,378700004.0
2005-04-05 08:50:00,89.538,89.547,89.508,89.528,280200000.0
2005-04-05 08:51:00,89.517,89.549,89.493,89.516,200899996.0
2005-04-05 08:52:00,89.528,89.545,89.519,89.536,185399997.0
2005-04-05 08:53:00,89.512,89.539,89.495,89.526,329500002.0
2005-04-05 08:54:00,89.523,89.537,89.504,89.52,351899999.0
2005-04-05 08:55:00,89.516,89.533,89.501,89.513,295399998.0
2005-04-05 08:56:00,89.527,89.535,89.493,89.493,313100000.0
2005-04-05 08:57:00,89.515,89.543,89.504,89.529,350699999.0
2005-04-05 08:58:00,89.522,89.542,89.494,89.509,220700000.0
2005-04-05 08:59:00,89.515,89.543,89.496,89.543,167700000.0
2005-04-05 09:00:00,89.531,89.565,89.529,89.565,349600001.0
2005-04-05 09:01:00,89.533,89.574,89.533,89.567,171599998.0
2005-04-05 09:02:00,89.585,89.585,89.545,89.562,264599999.0
2005-04-05 09:03:00,89.57,89.588,89.556,89.58,273899999.0
2005-04-05 09:04:00,89.556,89.603,89.556,89.588,145799998.0
2005-04-05 09:05:00,89.595,89.617,89.577,89.597,207599997.0
2005-04-05 09:06:00,89.644,89.66,89.611,89.626,278500001.0
2005-04-05 09:07:00,89.658,89.677,89.646,89.662,376099995.0
2005-04-05 09:08:00,89.657,89.673,89.624,89.624,185700000.0
2005-04-05 09:09:00,89.617,89.635,89.599,89.61,213200002.0
2005-04-05 09:10:00,89.63,89.63,89.597,89.608,146000001.0
2005-04-05 09:11:00,89.595,89.613,89.59,89.595,130600003.0
2005-04-05 09:12:00,89.61,89.617,89.584,89.598,215499997.0
2005-04-05 09:13:00,89.58,89.624,89.58,89.622,167599998.0
2005-04-05 09:14:00,89.618,89.641,89.599,89.617,167899999.0
2005-04-05 09:15:00,89.634,89.649,89.609,89.609,259499998.0
2005-04-05 09:16:00,89.614,89.654,89.604,89.612,242400002.0
2005-04-05 09:17:00,89.603,89.639,89.597,89.62,273499998.0
2005-04-05 09:18:00,89.597,89.633,89.597,89.615,297400000.0
2005-04-05 09:19:00,89.638,89.639,89.598,89.604,352499999.0
2005-04-05 09:20:00,89.613,89.62,89.585,89.593,371599998.0
2005-04-05 09:21:00,89.627,89.627,89.58,89.58,124100001.0
2005-04-05 09:22:00,89.561,89.606,89.561,89.601,234799998.0
2005-04-05 09:23:00,89.615,89.627,89.598,89.607,328900004.0
2005-04-05 09:24:00,89.63,89.638,89.588,89.596,97499997.0
2005-04-05 09:25:00,89.631,89.648,89.591,89.606,314999997.0
2005-04-05 09:26:00,89.633,89.647,89.612,89.623,337499998.0
2005-04-05 09:27:00,89.642,89.658,89.617,89.632,277999998.0
2005-04-05 09:28:00,89.622,89.659,89.615,89.634,304099998.0
2005-04-05 09:29:00,89.651,89.67,89.637,89.655,229199997.0
2005-04-05 09:30:00,89.648,89.665,89.633,89.652,278299999.0
2005-04-05 09:31:00,89.642,89.677,89.635,89.64,205000000.0
2005-04-05 09:32:00,89.638,89.638,89.616,89.622,252800001.0
2005-04-05 09:33:00,89.63,89.639,89.599,89.618,274600003.0
2005-04-05 09:34:00,89.592,89.636,89.592,89.635,215499998.0
2005-04-05 09:35:00,89.606,89.632,89.594,89.608,225199997.0
2005-04-05 09:36:00,89.616,89.664,89.608,89.641,269299999.0
2005-04-05 09:37:00,89.649,89.659,89.624,89.635,259700001.0
2005-04-05 09:38:00,89.619,89.646,89.616,89.641,240399999.0
2005-04-05 09:39:00,89.632,89.644,89.617,89.62,211199993.0
2005-04-05 09:40:00,89.638,89.652,89.622,89.65,161699998.0
2005-04-05 09:41:00,89.615,89.635,89.599,89.632,265900001.0
2005-04-05 09:42:00,89.586,89.607,89.565,89.602,266100001.0
2005-04-05 09:43:00,89.61,89.618,89.586,89.594,317599999.0
2005-04-05 09:44:00,89.587,89.635,89.585,89.626,242199997.0
2005-04-05 09:45:00,89.604,89.634,89.6,89.623,206999993.0
2005-04-05 09:46:00,89.633,89.641,89.612,89.622,334300004.0
2005-04-05 09:47:00,89.608,89.627,89.585,89.589,228199999.0
2005-04-05 09:48:00,89.609,89.615,89.575,89.586,243700000.0
2005-04-05 09:49:00,89.604,89.616,89.582,89.582,214300002.0
2005-04-05 09:50:00,89.61,89.622,89.594,89.598,280500001.0
2005-04-05 09:51:00,89.621,89.627,89.592,89.615,277199998.0
2005-04-05 09:52:00,89.614,89.626,89.602,89.615,248400001.0
2005-04-05 09:53:00,89.613,89.633,89.601,89.633,218300003.0
2005-04-05 09:54:00,89.638,89.64,89.604,89.624,298100004.0
2005-04-05 09:55:00,89.614,89.629,89.59,89.616,260699999.0
2005-04-05 09:56:00,89.611,89.636,89.609,89.628,259000001.0
2005-04-05 09:57:00,89.614,89.663,89.6,89.627,292300001.0
2005-04-05 09:58:00,89.651,89.674,89.625,89.665,272699995.0
2005-04-05 09:59:00,89.66,89.67,89.634,89.65,307500000.0
2005-04-05 10:00:00,89.65,89.664,89.627,89.634,305899999.0
2005-04-05 10:01:00,89.61,89.642,89.589,89.609,267499997.0
2005-04-05 10:02:00,89.63,89.641,89.611,89.621,395400005.0
2005-04-05 10:03:00,89.62,89.643,89.609,89.612,247700000.0
2005-04-05 10:04:00,89.633,89.642,89.615,89.622,210800002.0
2005-04-05 10:05:00,89.612,89.671,89.607,89.648,288599993.0
2005-04-05 10:06:00,89.593,89.613,89.582,89.606,344700003.0
2005-04-05 10:07:00,89.587,89.609,89.569,89.589,214300001.0
2005-04-05 10:08:00,89.575,89.611,89.575,89.607,228199999.0
2005-04-05 10:09:00,89.607,89.637,89.596,89.631,334799998.0
2005-04-05 10:10:00,89.605,89.634,89.599,89.61,211799998.0
2005-04-05 10:11:00,89.618,89.627,89.599,89.605,287400001.0
2005-04-05 10:12:00,89.622,89.63,89.597,89.604,235100003.0
2005-04-05 10:13:00,89.609,89.634,89.601,89.634,276000000.0
2005-04-05 10:14:00,89.613,89.634,89.594,89.613,262499999.0
2005-04-05 10:15:00,89.639,89.641,89.607,89.607,154999999.0
2005-04-05 10:16:00,89.626,89.641,89.606,89.623,187399995.0
2005-04-05 10:17:00,89.623,89.658,89.609,89.64,375800004.0
2005-04-05 10:18:00,89.656,89.658,89.619,89.635,286899998.0
2005-04-05 10:19:00,89.637,89.65,89.61,89.611,202500000.0
2005-04-05 10:20:00,89.642,89.642,89.584,89.607,249699999.0
2005-04-05 10:21:00,89.586,89.612,89.58,89.591,283799993.0
2005-04-05 10:22:00,89.604,89.609,89.574,89.588,317999996.0
2005-04-05 10:23:00,89.6,89.61,89.571,89.593,309800003.0
2005-04-05 10:24:00,89.6,89.623,89.581,89.602,216100001.0
2005-04-05 10:25:00,89.595,89.616,89.589,89.613,288700000.0
2005-04-05 10:26:00,89.606,89.623,89.589,89.604,234399999.0
2005-04-05 10:27:00,89.605,89.621,89.579,89.586,195599999.0
2005-04-05 10:28:00,89.58,89.617,89.565,89.577,266499996.0
2005-04-05 10:29:00,89.581,89.614,89.574,89.584,126599999.0
2005-04-05 10:30:00,89.599,89.614,89.583,89.583,240100002.0
2005-04-05 10:31:00,89.604,89.604,89.558,89.579,260800000.0
2005-04-05 10:32:00,89.602,89.602,89.564,89.589,197899997.0
2005-04-05 10:33:00,89.604,89.61,89.573,89.577,154600000.0
2005-04-05 10:34:00,89.591,89.599,89.569,89.574,203299998.0
2005-04-05 10:35:00,89.594,89.62,89.586,89.612,282399996.0
2005-04-05 10:36:00,89.618,89.639,89.599,89.617,224900001.0
2005-04-05 10:37:00,89.64,89.659,89.615,89.646,324200000.0
2005-04-05 10:38:00,89.63,89.64,89.602,89.602,171099998.0
2005-04-05 10:39:00,89.623,89.66,89.615,89.631,264700000.0
2005-04-05 10:40:00,89.596,89.654,89.591,89.654,303199999.0
2005-04-05 10:41:00,89.637,89.661,89.624,89.637,341499995.0
2005-04-05 10:42:00,89.662,89.672,89.64,89.64,257800000.0
2005-04-05 10:43:00,89.656,89.662,89.62,89.63,284899996.0
2005-04-05 10:44:00,89.645,89.67,89.624,89.624,313999996.0
2005-04-05 10:45:00,89.63,89.685,89.626,89.685,269100005.0
2005-04-05 10:46:00,89.647,89.664,89.634,89.656,225599998.0
2005-04-05 10:47:00,89.65,89.669,89.641,89.667,181199999.0
2005-04-05 10:48:00,89.679,89.684,89.628,89.635,235099998.0
2005-04-05 10:49:00,89.642,89.664,89.632,89.655,243800001.0
2005-04-05 10:50:00,89.646,89.677,89.646,89.65,139299997.0
2005-04-05 10:51:00,89.634,89.667,89.634,89.661,136899999.0
2005-04-05 10:52:00,89.651,89.657,89.627,89.64,234999998.0
2005-04-05 10:53:00,89.641,89.662,89.623,89.637,425699998.0
2005-04-05 10:54:00,89.642,89.655,89.588,89.627,337400002.0
2005-04-05 10:55:00,89.658,89.665,89.625,89.637,165099997.0
2005-04-05 10:56:00,89.63,89.67,89.626,89.67,233200000.0
2005-04-05 10:57:00,89.645,89.673,89.642,89.658,261500004.0
2005-04-05 10:58:00,89.682,89.684,89.643,89.658,262399999.0
2005-04-05 10:59:00,89.647,89.673,89.626,89.639,194999999.0
2005-04-05 11:00:00,89.627,89.673,89.627,89.656,175999998.0
2005-04-05 11:01:00,89.648,89.659,89.617,89.635,274199996.0
2005-04-05 11:02:00,89.645,89.67,89.627,89.632,252799994.0
2005-04-05 11:03:00,89.627,89.641,89.602,89.62,164200001.0
2005-04-05 11:04:00,89.63,89.643,89.613,89.62,100099999.0
2005-04-05 11:05:00,89.612,89.653,89.612,89.642,373100002.0
2005-04-05 11:06:00,89.631,89.681,89.63,89.65,268899998.0
2005-04-05 11:07:00,89.647,89.65,89.606,89.633,179499999.0
2005-04-05 11:08:00,89.615,89.644,89.612,89.621,218299998.0
2005-04-05 11:09:00,89.645,89.664,89.634,89.638,272400003.0
2005-04-05 11:10:00,89.64,89.68,89.627,89.632,186099999.0
2005-04-05 11:11:00,89.639,89.672,89.618,89.658,370299996.0
2005-04-05 11:12:00,89.641,89.647,89.62,89.629,178799998.0
2005-04-05 11:13:00,89.646,89.676,89.63,89.657,221999999.0
2005-04-05 11:14:00,89.649,89.655,89.616,89.616,297599999.0
2005-04-05 11:15:00,89.616,89.632,89.597,89.61,332999997.0
2005-04-05 11:16:00,89.609,89.629,89.593,89.619,286099998.0
2005-04-05 11:17:00,89.599,89.634,89.597,89.631,219200000.0
2005-04-05 11:18:00,89.642,89.651,89.621,89.632,288700001.0
2005-04-05 11:19:00,89.63,89.641,89.61,89.641,242799997.0
2005-04-05 11:20:00,89.634,89.649,89.61,89.625,347200002.0
2005-04-05 11:21:00,89.617,89.645,89.606,89.629,174400000.0
2005-04-05 11:22:00,89.621,89.646,89.621,89.644,143600001.0
2005-04-05 11:23:00,89.609,89.653,89.609,89.615,234399999.0
2005-04-05 11:24:00,89.623,89.632,89.601,89.609,246599997.0
2005-04-05 11:25:00,89.634,89.639,89.601,89.605,293899996.0
2005-04-05 11:26:00,89.62,89.65,89.61,89.65,331099998.0
2005-04-05 11:27:00,89.635,89.641,89.606,89.61,280399998.0
2005-04-05 11:28:00,89.636,89.636,89.603,89.606,149600000.0
2005-04-05 11:29:00,89.615,89.654,89.615,89.647,274599998.0
2005-04-05 11:30:00,89.639,89.661,89.629,89.64,386700007.0
2005-04-05 11:31:00,89.655,89.655,89.608,89.608,166700003.0
2005-04-05 11:32:00,89.639,89.659,89.612,89.635,215399999.0
2005-04-05 11:33:00,89.627,89.643,89.604,89.604,318000000.0
2005-04-05 11:34:00,89.596,89.645,89.596,89.631,358700001.0
2005-04-05 11:35:00,89.628,89.657,89.608,89.64,267700000.0
2005-04-05 11:36:00,89.633,89.644,89.601,89.601,356100001.0
2005-04-05 11:37:00,89.623,89.624,89.578,89.583,272600001.0
2005-04-05 11:38:00,89.571,89.611,89.571,89.601,163500001.0
2005-04-05 11:39:00,89.574,89.601,89.572,89.601,181599999.0
2005-04-05 11:40:00,89.595,89.627,89.58,89.601,224600003.0
2005-04-05 11:41:00,89.597,89.618,89.582,89.612,508799995.0
2005-04-05 11:42:00,89.621,89.624,89.581,89.595,318100002.0
2005-04-05 11:43:00,89.595,89.633,89.583,89.593,190299997.0
2005-04-05 11:44:00,89.599,89.609,89.573,89.576,224700001.0
2005-04-05 11:45:00,89.554,89.591,89.554,89.591,276399999.0
2005-04-05 11:46:00,89.577,89.598,89.57,89.585,217400000.0
2005-04-05 11:47:00,89.561,89.585,89.558,89.579,247599997.0
2005-04-05 11:48:00,89.577,89.588,89.551,89.567,317000000.0
2005-04-05 11:49:00,89.592,89.604,89.555,89.555,220900001.0
2005-04-05 11:50:00,89.577,89.589,89.554,89.565,282800000.0
2005-04-05 11:51:00,89.561,89.578,89.546,89.561,192400000.0
2005-04-05 11:52:00,89.572,89.585,89.56,89.571,249200001.0
2005-04-05 11:53:00,89.57,89.599,89.564,89.581,321600001.0
2005-04-05 11:54:00,89.566,89.57,89.543,89.547,150900003.0
2005-04-05 11:55:00,89.538,89.564,89.531,89.547,305999996.0
2005-04-05 11:56:00,89.563,89.578,89.533,89.561,78499999.0
2005-04-05 11:57:00,89.536,89.578,89.535,89.575,191099999.0
2005-04-05 11:58:00,89.564,89.574,89.541,89.543,253199999.0
2005-04-05 11:59:00,89.545,89.577,89.542,89.565,284599996.0
2005-04-05 12:00:00,89.551,89.58,89.543,89.568,364700002.0
2005-04-05 12:01:00,89.549,89.584,89.54,89.54,257000002.0
2005-04-05 12:02:00,89.532,89.582,89.512,89.582,168300000.0
2005-04-05 12:03:00,89.57,89.594,89.561,89.589,283599999.0
2005-04-05 12:04:00,89.58,89.607,89.575,89.585,165499999.0
2005-04-05 12:05:00,89.578,89.608,89.569,89.595,215699997.0
2005-04-05 12:06:00,89.583,89.61,89.57,89.595,409299996.0
2005-04-05 12:07:00,89.562,89.601,89.547,89.568,310900002.0
2005-04-05 12:08:00,89.561,89.596,89.561,89.584,218399996.0
2005-04-05 12:09:00,89.559,89.593,89.558,89.573,157799998.0
2005-04-05 12:10:00,89.554,89.602,89.554,89.595,262000001.0
2005-04-05 12:11:00,89.545,89.571,89.544,89.559,114500000.0
2005-04-05 12:12:00,89.564,89.574,89.532,89.532,354500004.0
2005-04-05 12:13:00,89.558,89.567,89.534,89.534,194899999.0
2005-04-05 12:14:00,89.562,89.563,89.522,89.536,313099998.0
2005-04-05 12:15:00,89.554,89.557,89.522,89.534,161100000.0
2005-04-05 12:16:00,89.555,89.567,89.538,89.543,160600002.0
2005-04-05 12:17:00,89.548,89.574,89.533,89.548,319899999.0
2005-04-05 12:18:00,89.548,89.572,89.531,89.547,166300002.0
2005-04-05 12:19:00,89.558,89.58,89.554,89.575,363700002.0
2005-04-05 12:20:00,89.568,89.585,89.557,89.567,276899999.0
2005-04-05 12:21:00,89.557,89.604,89.552,89.595,190399999.0
2005-04-05 12:22:00,89.604,89.616,89.581,89.594,243799998.0
2005-04-05 12:23:00,89.59,89.612,89.574,89.587,300999999.0
2005-04-05 12:24:00,89.568,89.596,89.567,89.591,223400000.0
2005-04-05 12:25:00,89.566,89.6,89.554,89.579,234200004.0
2005-04-05 12:26:00,89.576,89.596,89.551,89.58,315700000.0
2005-04-05 12:27:00,89.59,89.594,89.558,89.561,184299998.0
2005-04-05 12:28:00,89.564,89.585,89.562,89.575,270600001.0
2005-04-05 12:29:00,89.582,89.588,89.559,89.574,315000001.0
2005-04-05 12:30:00,89.559,89.604,89.559,89.602,220400001.0
2005-04-05 12:31:00,89.599,89.604,89.559,89.559,238299998.0
2005-04-05 12:32:00,89.587,89.587,89.553,89.571,211999998.0
2005-04-05 12:33:00,89.566,89.591,89.556,89.571,283400001.0
2005-04-05 12:34:00,89.596,89.6,89.577,89.577,140299999.0
2005-04-05 12:35:00,89.55,89.58,89.544,89.578,270599998.0
2005-04-05 12:36:00,89.559,89.587,89.541,89.558,164200001.0
2005-04-05 12:37:00,89.566,89.586,89.559,89.585,288200000.0
2005-04-05 12:38:00,89.591,89.591,89.561,89.574,142999997.0
2005-04-05 12:39:00,89.57,89.596,89.567,89.571,218600000.0
2005-04-05 12:40:00,89.559,89.588,89.555,89.58,214599997.0
2005-04-05 12:41:00,89.553,89.589,89.535,89.557,258000003.0
2005-04-05 12:42:00,89.571,89.571,89.538,89.559,194200000.0
2005-04-05 12:43:00,89.55,89.568,89.533,89.548,230399999.0
2005-04-05 12:44:00,89.577,89.578,89.524,89.53,304799999.0
2005-04-05 12:45:00,89.545,89.569,89.525,89.551,352800000.0
2005-04-05 12:46:00,89.565,89.605,89.565,89.596,314299998.0
2005-04-05 12:47:00,89.593,89.61,89.57,89.571,270700001.0
2005-04-05 12:48:00,89.586,89.61,89.577,89.594,259699998.0
2005-04-05 12:49:00,89.575,89.604,89.557,89.563,190999995.0
2005-04-05 12:50:00,89.553,89.582,89.552,89.568,232799996.0
2005-04-05 12:51:00,89.562,89.582,89.56,89.574,244800000.0
2005-04-05 12:52:00,89.567,89.57,89.538,89.551,424100001.0
2005-04-05 12:53:00,89.552,89.577,89.513,89.551,322199999.0
2005-04-05 12:54:00,89.564,89.58,89.542,89.568,271799997.0
2005-04-05 12:55:00,89.571,89.586,89.549,89.555,385599998.0
2005-04-05 12:56:00,89.572,89.573,89.537,89.55,258200001.0
2005-04-05 12:57:00,89.557,89.583,89.546,89.572,246500001.0
2005-04-05 12:58:00,89.558,89.587,89.557,89.575,191899999.0
2005-04-05 12:59:00,89.574,89.586,89.548,89.548,131799999.0
2005-04-05 13:00:00,89.579,89.588,89.548,89.548,243200001.0
2005-04-05 13:01:00,89.577,89.589,89.55,89.578,287500001.0
2005-04-05 13:02:00,89.573,89.592,89.552,89.567,323100003.0
2005-04-05 13:03:00,89.579,89.601,89.555,89.565,204100000.0
2005-04-05 13:04:00,89.567,89.588,89.557,89.58,141200000.0
2005-04-05 13:05:00,89.557,89.582,89.55,89.58,300300000.0
2005-04-05 13:06:00,89.554,89.587,89.552,89.568,203799998.0
2005-04-05 13:07:00,89.561,89.594,89.553,89.575,252900000.0
2005-04-05 13:08:00,89.57,89.595,89.558,89.571,312500005.0
2005-04-05 13:09:00,89.584,89.594,89.555,89.557,176900002.0
2005-04-05 13:10:00,89.564,89.566,89.543,89.565,280099998.0
2005-04-05 13:11:00,89.532,89.576,89.527,89.576,163199998.0
2005-04-05 13:12:00,89.563,89.586,89.554,89.586,335599999.0
2005-04-05 13:13:00,89.585,89.621,89.575,89.582,260099996.0
2005-04-05 13:14:00,89.586,89.588,89.557,89.572,218899995.0
2005-04-05 13:15:00,89.581,89.581,89.541,89.541,125099999.0
2005-04-05 13:16:00,89.557,89.587,89.552,89.587,104800001.0
2005-04-05 13:17:00,89.561,89.578,89.518,89.572,214700003.0
2005-04-05 13:18:00,89.557,89.595,89.557,89.569,217200000.0
2005-04-05 13:19:00,89.575,89.592,89.558,89.558,229699998.0
2005-04-05 13:20:00,89.574,89.585,89.541,89.545,102700001.0
2005-04-05 13:21:00,89.528,89.576,89.528,89.565,154200000.0
2005-04-05 13:22:00,89.567,89.597,89.55,89.557,187500000.0
2005-04-05 13:23:00,89.56,89.6,89.55,89.585,143700000.0
2005-04-05 13:24:00,89.554,89.581,89.539,89.551,320699996.0
2005-04-05 13:25:00,89.562,89.569,89.516,89.528,256099994.0
2005-04-05 13:26:00,89.529,89.554,89.514,89.547,328599995.0
2005-04-05 13:27:00,89.542,89.557,89.529,89.545,208099999.0
2005-04-05 13:28:00,89.537,89.556,89.517,89.533,274099996.0
2005-04-05 13:29:00,89.56,89.568,89.534,89.553,186500002.0
2005-04-05 13:30:00,89.59,89.597,89.558,89.57,177300000.0
2005-04-05 13:31:00,89.556,89.589,89.554,89.576,331600004.0
2005-04-05 13:32:00,89.552,89.581,89.552,89.576,193200000.0
2005-04-05 13:33:00,89.565,89.572,89.548,89.57,217799997.0
2005-04-05 13:34:00,89.547,89.562,89.52,89.555,323599996.0
2005-04-05 13:35:00,89.519,89.55,89.517,89.533,249700003.0
2005-04-05 13:36:00,89.515,89.541,89.511,89.528,395899995.0
2005-04-05 13:37:00,89.515,89.552,89.515,89.534,268500003.0
2005-04-05 13:38:00,89.549,89.549,89.512,89.512,218200002.0
2005-04-05 13:39:00,89.543,89.553,89.518,89.54,130100000.0
2005-04-05 13:40:00,89.539,89.557,89.521,89.534,248899999.0
2005-04-05 13:41:00,89.511,89.53,89.496,89.499,243999997.0
2005-04-05 13:42:00,89.511,89.527,89.487,89.504,308600002.0
2005-04-05 13:43:00,89.522,89.539,89.509,89.535,175599998.0
2005-04-05 13:44:00,89.535,89.535,89.503,89.523,231899998.0
2005-04-05 13:45:00,89.519,89.535,89.495,89.495,292899998.0
2005-04-05 13:46:00,89.512,89.519,89.492,89.503,345200000.0
2005-04-05 13:47:00,89.514,89.534,89.49,89.515,365199998.0
2005-04-05 13:48:00,89.515,89.53,89.49,89.49,155799999.0
2005-04-05 13:49:00,89.479,89.52,89.479,89.495,285399996.0
2005-04-05 13:50:00,89.488,89.526,89.486,89.526,340299997.0
2005-04-05 13:51:00,89.539,89.54,89.507,89.525,249399998.0
2005-04-05 13:52:00,89.495,89.524,89.495,89.509,216000000.0
2005-04-05 13:53:00,89.496,89.516,89.482,89.495,256900001.0
2005-04-05 13:54:00,89.512,89.526,89.486,89.503,225599996.0
2005-04-05 13:55:00,89.493,89.505,89.475,89.487,229900000.0
2005-04-05 13:56:00,89.514,89.515,89.48,89.48,210399997.0
2005-04-05 13:57:00,89.471,89.493,89.455,89.49,245599995.0
2005-04-05 13:58:00,89.519,89.519,89.473,89.473,287099994.0
2005-04-05 13:59:00,89.504,89.504,89.477,89.48,169199998.0
2005-04-05 14:00:00,89.485,89.502,89.463,89.496,284099998.0
2005-04-05 14:01:00,89.48,89.504,89.474,89.503,204299997.0
2005-04-05 14:02:00,89.495,89.509,89.485,89.485,121999997.0
2005-04-05 14:03:00,89.532,89.533,89.499,89.506,227000001.0
2005-04-05 14:04:00,89.532,89.532,89.484,89.484,189199999.0
2005-04-05 14:05:00,89.501,89.517,89.485,89.499,331000000.0
2005-04-05 14:06:00,89.511,89.517,89.482,89.485,342799995.0
2005-04-05 14:07:00,89.485,89.503,89.458,89.479,237700002.0
2005-04-05 14:08:00,89.489,89.493,89.461,89.475,325200001.0
2005-04-05 14:09:00,89.466,89.488,89.461,89.473,236499997.0
2005-04-05 14:10:00,89.455,89.492,89.444,89.46,210200000.0
2005-04-05 14:11:00,89.475,89.48,89.443,89.448,248300000.0
2005-04-05 14:12:00,89.462,89.492,89.455,89.486,260899998.0
2005-04-05 14:13:00,89.507,89.52,89.478,89.482,307800003.0
2005-04-05 14:14:00,89.495,89.518,89.477,89.484,221000000.0
2005-04-05 14:15:00,89.513,89.536,89.498,89.524,175100003.0
2005-04-05 14:16:00,89.521,89.589,89.52,89.565,212500000.0
2005-04-05 14:17:00,89.599,89.599,89.571,89.571,235000000.0
2005-04-05 14:18:00,89.597,89.668,89.593,89.619,230100001.0
2005-04-05 14:19:00,89.616,89.631,89.588,89.61,268899996.0
2005-04-05 14:20:00,89.603,89.608,89.581,89.586,175600001.0
2005-04-05 14:21:00,89.585,89.607,89.57,89.607,318399996.0
2005-04-05 14:22:00,89.604,89.616,89.583,89.613,201899999.0
2005-04-05 14:23:00,89.592,89.63,89.592,89.625,222999999.0
2005-04-05 14:24:00,89.628,89.653,89.609,89.619,198099999.0
2005-04-05 14:25:00,89.621,89.65,89.607,89.641,318599994.0
2005-04-05 14:26:00,89.623,89.685,89.603,89.661,133100001.0
2005-04-05 14:27:00,89.657,89.7,89.657,89.687,334699995.0
2005-04-05 14:28:00,89.674,89.738,89.674,89.726,325300004.0
2005-04-05 14:29:00,89.72,89.737,89.697,89.722,451599995.0
2005-04-05 14:30:00,89.717,89.75,89.706,89.708,228300003.0
2005-04-05 14:31:00,89.747,89.762,89.696,89.731,266799999.0
2005-04-05 14:32:00,89.719,89.743,89.714,89.736,167699998.0
2005-04-05 14:33:00,89.722,89.757,89.715,89.749,379599999.0
2005-04-05 14:34:00,89.726,89.76,89.72,89.736,237400000.0
2005-04-05 14:35:00,89.743,89.743,89.712,89.728,212599998.0
2005-04-05 14:36:00,89.708,89.738,89.691,89.71,340900002.0
2005-04-05 14:37:00,89.688,89.71,89.678,89.708,225599998.0
2005-04-05 14:38:00,89.692,89.693,89.662,89.662,238100000.0
2005-04-05 14:39:00,89.676,89.689,89.646,89.671,198000003.0
2005-04-05 14:40:00,89.668,89.684,89.638,89.638,328099997.0
2005-04-05 14:41:00,89.611,89.645,89.611,89.633,256500000.0
2005-04-05 14:42:00,89.633,89.662,89.616,89.646,152500001.0
2005-04-05 14:43:00,89.64,89.666,89.633,89.663,293400000.0
2005-04-05 14:44:00,89.637,89.66,89.626,89.641,202199999.0
2005-04-05 14:45:00,89.625,89.647,89.617,89.639,215400000.0
2005-04-05 14:46:00,89.605,89.64,89.605,89.627,207500003.0
2005-04-05 14:47:00,89.633,89.663,89.62,89.634,305600002.0
2005-04-05 14:48:00,89.643,89.653,89.629,89.652,261500002.0
2005-04-05 14:49:00,89.648,89.681,89.636,89.652,252800000.0
2005-04-05 14:50:00,89.644,89.668,89.63,89.642,284299997.0
2005-04-05 14:51:00,89.644,89.649,89.619,89.62,277399996.0
2005-04-05 14:52:00,89.633,89.668,89.618,89.65,340899996.0
2005-04-05 14:53:00,89.654,89.68,89.654,89.67,253700005.0
2005-04-05 14:54:00,89.669,89.706,89.665,89.682,322300005.0
2005-04-05 14:55:00,89.683,89.709,89.664,89.668,248600002.0
2005-04-05 14:56:00,89.672,89.694,89.66,89.67,393799998.0
2005-04-05 14:57:00,89.693,89.711,89.675,89.705,372199998.0
2005-04-05 14:58:00,89.708,89.736,89.684,89.694,356300002.0
2005-04-05 14:59:00,89.714,89.714,89.655,89.684,153299998.0
2005-04-05 15:00:00,89.69,89.694,89.665,89.682,354300003.0
2005-04-05 15:01:00,89.681,89.689,89.654,89.656,323700003.0
2005-04-05 15:02:00,89.68,89.685,89.647,89.664,277199997.0
2005-04-05 15:03:00,89.669,89.681,89.644,89.648,315999999.0
2005-04-05 15:04:00,89.668,89.682,89.644,89.662,232400000.0
2005-04-05 15:05:00,89.64,89.681,89.633,89.676,189500000.0
2005-04-05 15:06:00,89.648,89.673,89.645,89.665,251899995.0
2005-04-05 15:07:00,89.637,89.685,89.637,89.663,237900001.0
2005-04-05 15:08:00,89.667,89.697,89.664,89.679,239400000.0
2005-04-05 15:09:00,89.68,89.716,89.678,89.716,164200000.0
2005-04-05 15:10:00,89.71,89.719,89.682,89.687,242299999.0
2005-04-05 15:11:00,89.702,89.725,89.678,89.678,275200001.0
2005-04-05 15:12:00,89.721,89.726,89.695,89.713,144799999.0
2005-04-05 15:13:00,89.71,89.711,89.677,89.688,196600000.0
2005-04-05 15:14:00,89.693,89.708,89.677,89.697,115000000.0
2005-04-05 15:15:00,89.67,89.722,89.669,89.709,325399997.0
2005-04-05 15:16:00,89.673,89.71,89.667,89.7,286500000.0
2005-04-05 15:17:00,89.679,89.707,89.676,89.701,423099996.0
2005-04-05 15:18:00,89.692,89.704,89.65,89.679,390499997.0
2005-04-05 15:19:00,89.705,89.706,89.678,89.678,275899999.0
2005-04-05 15:20:00,89.718,89.73,89.691,89.704,252299998.0
2005-04-05 15:21:00,89.697,89.716,89.672,89.69,347200005.0
2005-04-05 15:22:00,89.666,89.695,89.622,89.695,221700000.0
2005-04-05 15:23:00,89.683,89.716,89.669,89.678,331900001.0
2005-04-05 15:24:00,89.693,89.708,89.678,89.678,286899993.0
2005-04-05 15:25:00,89.696,89.707,89.669,89.692,280100002.0
2005-04-05 15:26:00,89.712,89.721,89.693,89.697,223800002.0
2005-04-05 15:27:00,89.726,89.729,89.685,89.705,384200002.0
2005-04-05 15:28:00,89.705,89.716,89.687,89.702,292799998.0
2005-04-05 15:29:00,89.684,89.709,89.662,89.662,211399999.0
2005-04-05 15:30:00,89.668,89.705,89.662,89.705,215999996.0
2005-04-05 15:31:00,89.699,89.73,89.695,89.714,249399998.0
2005-04-05 15:32:00,89.715,89.726,89.681,89.681,199599998.0
2005-04-05 15:33:00,89.717,89.722,89.689,89.712,267799995.0
2005-04-05 15:34:00,89.704,89.725,89.691,89.715,422199998.0
2005-04-05 15:35:00,89.683,89.729,89.68,89.713,305799997.0
2005-04-05 15:36:00,89.708,89.722,89.68,89.691,344400002.0
2005-04-05 15:37:00,89.704,89.709,89.672,89.672,305500000.0
2005-04-05 15:38:00,89.687,89.721,89.679,89.702,255299998.0
2005-04-05 15:39:00,89.681,89.71,89.665,89.705,294900003.0
2005-04-05 15:40:00,89.677,89.699,89.668,89.668,241699996.0
2005-04-05 15:41:00,89.668,89.685,89.644,89.661,146899999.0
2005-04-05 15:42:00,89.655,89.683,89.653,89.68,245600001.0
2005-04-05 15:43:00,89.671,89.695,89.657,89.683,338699999.0
2005-04-05 15:44:00,89.67,89.695,89.649,89.691,378900000.0
2005-04-05 15:45:00,89.685,89.699,89.668,89.689,254499997.0
2005-04-05 15:46:00,89.702,89.703,89.664,89.664,326099996.0
2005-04-05 15:47:00,89.661,89.701,89.661,89.7,341299993.0
2005-04-05 15:48:00,89.678,89.709,89.678,89.706,237099995.0
2005-04-05 15:49:00,89.697,89.697,89.668,89.668,258499998.0
2005-04-05 15:50:00,89.696,89.696,89.665,89.685,192900001.0
2005-04-05 15:51:00,89.674,89.686,89.665,89.678,290199997.0
2005-04-05 15:52:00,89.681,89.689,89.65,89.664,357399996.0
2005-04-05 15:53:00,89.685,89.701,89.668,89.684,312500003.0
2005-04-05 15:54:00,89.676,89.693,89.636,89.661,198600001.0
2005-04-05 15:55:00,89.672,89.685,89.657,89.678,295000001.0
2005-04-05 15:56:00,89.687,89.691,89.65,89.662,210399998.0
2005-04-05 15:57:00,89.658,89.685,89.64,89.669,243500001.0
2005-04-05 15:58:00,89.679,89.702,89.65,89.666,233799994.0
2005-04-05 15:59:00,89.676,89.693,89.631,89.639,260899995.0
2005-04-05 16:00:00,89.65,89.667,89.629,89.653,160900001.0
2005-04-05 16:01:00,89.67,89.68,89.638,89.65,311500003.0
2005-04-05 16:02:00,89.641,89.652,89.616,89.623,300999999.0
2005-04-05 16:03:00,89.638,89.647,89.616,89.631,220500002.0
2005-04-05 16:04:00,89.665,89.682,89.635,89.66,297700000.0
2005-04-05 16:05:00,89.652,89.659,89.63,89.637,249400000.0
2005-04-05 16:06:00,89.643,89.674,89.635,89.654,295900001.0
2005-04-05 16:07:00,89.656,89.688,89.649,89.67,193500002.0
2005-04-05 16:08:00,89.674,89.674,89.638,89.667,162700000.0
2005-04-05 16:09:00,89.654,89.68,89.648,89.662,201900002.0
2005-04-05 16:10:00,89.664,89.693,89.66,89.684,233499999.0
2005-04-05 16:11:00,89.667,89.692,89.664,89.672,201300000.0
2005-04-05 16:12:00,89.67,89.682,89.649,89.68,279499998.0
2005-04-05 16:13:00,89.666,89.693,89.634,89.659,188599999.0
2005-04-05 16:14:00,89.668,89.694,89.659,89.691,193799998.0
2005-04-05 16:15:00,89.686,89.735,89.656,89.707,205300001.0
2005-04-05 16:16:00,89.702,89.702,89.657,89.657,213000002.0
2005-04-05 16:17:00,89.659,89.685,89.619,89.649,298599999.0
2005-04-05 16:18:00,89.653,89.668,89.641,89.644,157700000.0
2005-04-05 16:19:00,89.67,89.681,89.652,89.655,213100000.0
2005-04-05 16:20:00,89.661,89.69,89.646,89.674,276999997.0
2005-04-05 16:21:00,89.693,89.694,89.665,89.674,251199998.0
2005-04-05 16:22:00,89.672,89.691,89.658,89.676,183899998.0
2005-04-05 16:23:00,89.656,89.688,89.641,89.651,297099999.0
2005-04-05 16:24:00,89.668,89.688,89.662,89.671,205499997.0
2005-04-05 16:25:00,89.665,89.681,89.648,89.676,174599996.0
2005-04-05 16:26:00,89.658,89.69,89.649,89.663,280700001.0
2005-04-05 16:27:00,89.703,89.709,89.655,89.655,280299998.0
2005-04-05 16:28:00,89.654,89.68,89.654,89.674,203699999.0
2005-04-05 16:29:00,89.656,89.704,89.656,89.669,182099999.0
2005-04-05 16:30:00,89.65,89.674,89.635,89.663,295499996.0
2005-04-05 16:31:00,89.681,89.684,89.654,89.67,218399998.0
2005-04-05 16:32:00,89.675,89.678,89.636,89.636,297699996.0
2005-04-05 16:33:00,89.652,89.685,89.65,89.673,241599995.0
2005-04-05 16:34:00,89.661,89.69,89.652,89.652,292100001.0
2005-04-05 16:35:00,89.657,89.685,89.652,89.669,240200001.0
2005-04-05 16:36:00,89.667,89.708,89.656,89.704,435199994.0
2005-04-05 16:37:00,89.689,89.698,89.671,89.678,330899997.0
2005-04-05 16:38:00,89.672,89.702,89.659,89.691,197500002.0
2005-04-05 16:39:00,89.695,89.73,89.685,89.698,148199998.0
2005-04-05 16:40:00,89.694,89.696,89.667,89.679,165000002.0
2005-04-05 16:41:00,89.653,89.686,89.652,89.657,139699999.0
2005-04-05 16:42:00,89.656,89.693,89.647,89.693,211499999.0
2005-04-05 16:43:00,89.657,89.673,89.633,89.648,277900001.0
2005-04-05 16:44:00,89.663,89.698,89.655,89.669,376099996.0
2005-04-05 16:45:00,89.645,89.67,89.642,89.662,273000004.0
2005-04-05 16:46:00,89.665,89.68,89.653,89.677,279499999.0
2005-04-05 16:47:00,89.7,89.713,89.641,89.653,275700002.0
2005-04-05 16:48:00,89.643,89.67,89.63,89.656,244000002.0
2005-04-05 16:49:00,89.655,89.665,89.627,89.627,182399999.0
2005-04-05 16:50:00,89.655,89.665,89.627,89.64,216099999.0
2005-04-05 16:51:00,89.648,89.671,89.626,89.66,165099997.0
2005-04-05 16:52:00,89.666,89.678,89.642,89.651,339899997.0
2005-04-05 16:53:00,89.661,89.673,89.623,89.639,227099999.0
2005-04-05 16:54:00,89.639,89.669,89.639,89.656,210999997.0
2005-04-05 16:55:00,89.669,89.674,89.644,89.644,229600000.0
2005-04-05 16:56:00,89.689,89.701,89.662,89.673,245100000.0
2005-04-05 16:57:00,89.703,89.709,89.684,89.701,292500000.0
2005-04-05 16:58:00,89.678,89.72,89.674,89.707,226399998.0
2005-04-05 16:59:00,89.709,89.717,89.69,89.712,198599999.0
2005-04-05 17:00:00,89.693,89.721,89.689,89.693,212899999.0
2005-04-05 17:01:00,89.696,89.721,89.662,89.7,255100001.0
2005-04-05 17:02:00,89.715,89.715,89.687,89.694,217199999.0
2005-04-05 17:03:00,89.7,89.715,89.679,89.679,208599998.0
2005-04-05 17:04:00,89.703,89.716,89.686,89.701,220900001.0
2005-04-05 17:05:00,89.695,89.711,89.679,89.688,273199998.0
2005-04-05 17:06:00,89.681,89.716,89.674,89.705,313100001.0
2005-04-05 17:07:00,89.7,89.714,89.681,89.714,270000006.0
2005-04-05 17:08:00,89.698,89.718,89.678,89.7,234399998.0
2005-04-05 17:09:00,89.693,89.721,89.673,89.689,276300000.0
2005-04-05 17:10:00,89.693,89.717,89.681,89.702,182900000.0
2005-04-05 17:11:00,89.69,89.705,89.677,89.697,150200001.0
2005-04-05 17:12:00,89.697,89.704,89.678,89.702,266200001.0
2005-04-05 17:13:00,89.697,89.714,89.664,89.705,183399997.0
2005-04-05 17:14:00,89.692,89.718,89.678,89.713,268700000.0
2005-04-05 17:15:00,89.702,89.712,89.677,89.68,213900002.0
2005-04-05 17:16:00,89.661,89.697,89.658,89.675,226000000.0
2005-04-05 17:17:00,89.659,89.695,89.659,89.692,242399998.0
2005-04-05 17:18:00,89.69,89.699,89.673,89.679,182499998.0
2005-04-05 17:19:00,89.701,89.702,89.663,89.663,292299998.0
2005-04-05 17:20:00,89.675,89.709,89.67,89.685,354999999.0
2005-04-05 17:21:00,89.691,89.707,89.67,89.692,128300002.0
2005-04-05 17:22:00,89.708,89.741,89.695,89.714,173700001.0
2005-04-05 17:23:00,89.724,89.728,89.692,89.703,271599999.0
2005-04-05 17:24:00,89.713,89.743,89.706,89.707,292499999.0
2005-04-05 17:25:00,89.737,89.753,89.713,89.729,254000001.0
2005-04-05 17:26:00,89.716,89.73,89.696,89.712,151599998.0
2005-04-05 17:27:00,89.693,89.722,89.688,89.715,253099999.0
2005-04-05 17:28:00,89.742,89.742,89.696,89.696,275799998.0
2005-04-05 17:29:00,89.736,89.752,89.708,89.715,206999995.0
2005-04-05 17:30:00,89.715,89.737,89.698,89.71,270699997.0
2005-04-05 17:31:00,89.73,89.741,89.713,89.72,139899999.0
2005-04-05 17:32:00,89.735,89.762,89.715,89.762,414499999.0
2005-04-05 17:33:00,89.768,89.776,89.732,89.751,288200002.0
2005-04-05 17:34:00,89.766,89.769,89.735,89.755,214999999.0
2005-04-05 17:35:00,89.768,89.792,89.727,89.738,198799999.0
2005-04-05 17:36:00,89.738,89.776,89.726,89.752,238000003.0
2005-04-05 17:37:00,89.754,89.766,89.728,89.731,254099998.0
2005-04-05 17:38:00,89.741,89.754,89.723,89.741,196999998.0
2005-04-05 17:39:00,89.735,89.755,89.727,89.755,136299999.0
2005-04-05 17:40:00,89.74,89.755,89.709,89.722,181500003.0
2005-04-05 17:41:00,89.72,89.73,89.692,89.697,254299996.0
2005-04-05 17:42:00,89.699,89.73,89.695,89.728,160899999.0
2005-04-05 17:43:00,89.704,89.716,89.676,89.7,317100003.0
2005-04-05 17:44:00,89.712,89.732,89.694,89.707,309299998.0
2005-04-05 17:45:00,89.698,89.716,89.682,89.693,151200000.0
2005-04-05 17:46:00,89.676,89.702,89.667,89.667,150899999.0
2005-04-05 17:47:00,89.684,89.73,89.684,89.728,304299998.0
2005-04-05 17:48:00,89.719,89.742,89.706,89.722,269300002.0
2005-04-05 17:49:00,89.702,89.748,89.702,89.729,204299996.0
2005-04-05 17:50:00,89.744,89.755,89.723,89.741,166400002.0
2005-04-05 17:51:00,89.757,89.764,89.739,89.747,288000000.0
2005-04-05 17:52:00,89.758,89.771,89.741,89.756,216099996.0
2005-04-05 17:53:00,89.756,89.761,89.725,89.745,326599998.0
2005-04-05 17:54:00,89.73,89.753,89.716,89.753,157400005.0
2005-04-05 17:55:00,89.743,89.751,89.719,89.721,209100002.0
2005-04-05 17:56:00,89.746,89.757,89.723,89.734,234699998.0
2005-04-05 17:57:00,89.748,89.765,89.731,89.748,273900002.0
2005-04-05 17:58:00,89.735,89.755,89.713,89.725,321799997.0
2005-04-05 17:59:00,89.735,89.758,89.713,89.729,146800000.0
2005-04-05 18:00:00,89.738,89.753,89.716,89.753,237599997.0
2005-04-05 18:01:00,89.76,89.76,89.76,89.76,2077199994.0
2005-04-05 18:02:00,89.74,89.74,89.73,89.74,2077199994.0
2005-04-05 18:03:00,89.73,89.74,89.72,89.73,2077199994.0
2005-04-05 18:04:00,89.72,89.74,89.72,89.74,2077199994.0
2005-04-05 18:05:00,89.73,89.73,89.71,89.72,2077199994.0
2005-04-05 18:06:00,89.686,89.718,89.665,89.686,2077199994.0
2005-04-05 18:07:00,89.71,89.72,89.7,89.71,2130899993.0
2005-04-05 18:08:00,89.72,89.72,89.7,89.7,2130899993.0
2005-04-05 18:09:00,89.696,89.72,89.673,89.688,2130899993.0
2005-04-05 18:10:00,89.7,89.712,89.66,89.674,1718099986.0
2005-04-05 18:11:00,89.703,89.728,89.686,89.696,1042299990.0
2005-04-05 18:12:00,89.7,89.712,89.679,89.682,1235300005.0
2005-04-05 18:13:00,89.709,89.709,89.665,89.677,1932400009.0
2005-04-05 18:14:00,89.71,89.72,89.71,89.71,1242299995.0
2005-04-05 18:15:00,89.72,89.74,89.71,89.72,1242299995.0
2005-04-05 18:16:00,89.72,89.73,89.71,89.72,1242299995.0
2005-04-05 18:17:00,89.711,89.739,89.694,89.718,1242299995.0
2005-04-05 18:18:00,89.721,89.736,89.704,89.71,1203699999.0
2005-04-05 18:19:00,89.735,89.75,89.703,89.721,1779499992.0
2005-04-05 18:20:00,89.738,89.759,89.719,89.744,2103699983.0
2005-04-05 18:21:00,89.748,89.756,89.722,89.734,1803200013.0
2005-04-05 18:22:00,89.738,89.766,89.728,89.731,1510099988.0
2005-04-05 18:23:00,89.75,89.75,89.74,89.75,2009699998.0
2005-04-05 18:24:00,89.73,89.76,89.73,89.76,2009699998.0
2005-04-05 18:25:00,89.743,89.774,89.731,89.735,2009699998.0
2005-04-05 18:26:00,89.76,89.78,89.76,89.76,1273599998.0
2005-04-05 18:27:00,89.758,89.782,89.741,89.774,1273599998.0
2005-04-05 18:28:00,89.765,89.765,89.709,89.729,1653199995.0
2005-04-05 18:29:00,89.731,89.763,89.722,89.74,987699996.0
2005-04-05 18:30:00,89.752,89.761,89.721,89.74,863500001.0
2005-04-05 18:31:00,89.748,89.758,89.722,89.743,1381599991.0
2005-04-05 18:32:00,89.743,89.766,89.726,89.738,2133600004.0
2005-04-05 18:33:00,89.76,89.76,89.75,89.75,1887900000.0
2005-04-05 18:34:00,89.75,89.76,89.74,89.75,1887900000.0
2005-04-05 18:35:00,89.731,89.76,89.718,89.747,1887900000.0
2005-04-05 18:36:00,89.729,89.763,89.717,89.738,791499994.0
2005-04-05 18:37:00,89.742,89.764,89.715,89.726,976200000.0
2005-04-05 18:38:00,89.723,89.758,89.71,89.738,778699996.0
2005-04-05 18:39:00,89.762,89.765,89.733,89.74,977399989.0
2005-04-05 18:40:00,89.715,89.745,89.692,89.739,1977099987.0
2005-04-05 18:41:00,89.723,89.751,89.715,89.743,818800001.0
2005-04-05 18:42:00,89.729,89.752,89.708,89.722,1286899997.0
2005-04-05 18:43:00,89.745,89.763,89.727,89.727,364600002.0
2005-04-05 18:44:00,89.746,89.765,89.726,89.726,1044099994.0
2005-04-05 18:45:00,89.724,89.774,89.724,89.752,620400000.0
2005-04-05 18:46:00,89.732,89.764,89.714,89.733,620500007.0
2005-04-05 18:47:00,89.746,89.778,89.74,89.778,219699997.0
2005-04-05 18:48:00,89.74,89.778,89.737,89.757,541999996.0
2005-04-05 18:49:00,89.743,89.756,89.711,89.744,589900002.0
2005-04-05 18:50:00,89.748,89.764,89.711,89.728,817400000.0
2005-04-05 18:51:00,89.735,89.772,89.73,89.748,870199994.0
2005-04-05 18:52:00,89.756,89.768,89.74,89.763,1245200007.0
2005-04-05 18:53:00,89.771,89.784,89.735,89.761,1459300004.0
2005-04-05 18:54:00,89.775,89.778,89.742,89.742,1333599997.0
2005-04-05 18:55:00,89.762,89.78,89.731,89.761,1406799992.0
2005-04-05 18:56:00,89.75,89.782,89.736,89.747,229999998.0
2005-04-05 18:57:00,89.727,89.747,89.711,89.737,505400003.0
2005-04-05 18:58:00,89.724,89.748,89.709,89.736,1002299997.0
2005-04-05 18:59:00,89.726,89.75,89.705,89.72,1151900002.0
2005-04-05 19:00:00,89.725,89.758,89.719,89.758,269999999.0
2005-04-05 19:01:00,89.723,89.743,89.706,89.737,708900001.0
2005-04-05 19:02:00,89.752,89.765,89.731,89.731,171599996.0
2005-04-05 19:03:00,89.747,89.764,89.723,89.728,385999998.0
2005-04-05 19:04:00,89.747,89.769,89.737,89.747,353799997.0
2005-04-05 19:05:00,89.754,89.791,89.748,89.76,441499997.0
2005-04-05 19:06:00,89.745,89.771,89.731,89.76,1117799994.0
2005-04-05 19:07:00,89.761,89.783,89.727,89.732,1298500000.0
2005-04-05 19:08:00,89.74,89.78,89.72,89.739,1754700001.0
2005-04-05 19:09:00,89.747,89.791,89.741,89.763,955100005.0
2005-04-05 19:10:00,89.779,89.779,89.729,89.755,144299999.0
2005-04-05 19:11:00,89.776,89.786,89.74,89.74,531200001.0
2005-04-05 19:12:00,89.748,89.782,89.748,89.782,282599999.0
2005-04-05 19:13:00,89.77,89.792,89.747,89.765,292100000.0
2005-04-05 19:14:00,89.794,89.803,89.746,89.775,485400002.0
2005-04-05 19:15:00,89.775,89.778,89.74,89.755,1005999996.0
2005-04-05 19:16:00,89.757,89.781,89.755,89.777,352699999.0
2005-04-05 19:17:00,89.76,89.779,89.741,89.775,720999999.0
2005-04-05 19:18:00,89.755,89.791,89.755,89.777,616800001.0
2005-04-05 19:19:00,89.747,89.794,89.747,89.768,1220599995.0
2005-04-05 19:20:00,89.766,89.78,89.729,89.757,703299996.0
2005-04-05 19:21:00,89.774,89.778,89.72,89.742,853600000.0
2005-04-05 19:22:00,89.77,89.786,89.747,89.757,178500000.0
2005-04-05 19:23:00,89.748,89.748,89.711,89.726,1705199978.0
2005-04-05 19:24:00,89.732,89.76,89.712,89.744,938599992.0
2005-04-05 19:25:00,89.751,89.762,89.711,89.725,1206699997.0
2005-04-05 19:26:00,89.725,89.754,89.71,89.71,1894500005.0
2005-04-05 19:27:00,89.715,89.743,89.71,89.725,1594399986.0
2005-04-05 19:28:00,89.726,89.751,89.703,89.729,1047599999.0
2005-04-05 19:29:00,89.729,89.75,89.708,89.717,303399999.0
2005-04-05 19:30:00,89.757,89.759,89.71,89.75,1072000008.0
2005-04-05 19:31:00,89.732,89.771,89.724,89.734,674800004.0
2005-04-05 19:32:00,89.756,89.758,89.704,89.704,774000003.0
2005-04-05 19:33:00,89.719,89.753,89.707,89.74,594199995.0
2005-04-05 19:34:00,89.741,89.761,89.709,89.761,1191299989.0
2005-04-05 19:35:00,89.757,89.788,89.733,89.758,1119699997.0
2005-04-05 19:36:00,89.759,89.779,89.739,89.776,585599994.0
2005-04-05 19:37:00,89.758,89.777,89.753,89.759,232200003.0
2005-04-05 19:38:00,89.769,89.799,89.753,89.753,951900005.0
2005-04-05 19:39:00,89.747,89.774,89.731,89.761,790400001.0
2005-04-05 19:40:00,89.746,89.776,89.738,89.753,831500002.0
2005-04-05 19:41:00,89.764,89.783,89.736,89.756,1098199996.0
2005-04-05 19:42:00,89.762,89.791,89.742,89.768,898099990.0
2005-04-05 19:43:00,89.747,89.774,89.738,89.764,468499998.0
2005-04-05 19:44:00,89.764,89.773,89.725,89.728,792499999.0
2005-04-05 19:45:00,89.74,89.776,89.72,89.76,250200001.0
2005-04-05 19:46:00,89.768,89.783,89.728,89.739,675999994.0
2005-04-05 19:47:00,89.762,89.775,89.724,89.761,278899997.0
2005-04-05 19:48:00,89.755,89.765,89.724,89.757,1112099999.0
2005-04-05 19:49:00,89.755,89.774,89.723,89.742,631300000.0
2005-04-05 19:50:00,89.737,89.775,89.732,89.743,450700000.0
2005-04-05 19:51:00,89.758,89.778,89.742,89.754,524099994.0
2005-04-05 19:52:00,89.768,89.804,89.745,89.745,475999996.0
2005-04-05 19:53:00,89.74,89.768,89.732,89.748,743900003.0
2005-04-05 19:54:00,89.752,89.768,89.718,89.748,661599991.0
2005-04-05 19:55:00,89.731,89.762,89.724,89.747,380299998.0
2005-04-05 19:56:00,89.756,89.764,89.725,89.735,390200000.0
2005-04-05 19:57:00,89.753,89.756,89.721,89.736,679699995.0
2005-04-05 19:58:00,89.705,89.757,89.7,89.734,1029099997.0
2005-04-05 19:59:00,89.751,89.762,89.724,89.728,736700004.0
2005-04-05 20:00:00,89.72,89.765,89.72,89.745,521299996.0
2005-04-05 20:01:00,89.758,89.77,89.725,89.738,499200004.0
2005-04-05 20:02:00,89.763,89.789,89.739,89.739,516500003.0
2005-04-05 20:03:00,89.735,89.768,89.729,89.741,487800000.0
2005-04-05 20:04:00,89.752,89.787,89.738,89.77,620799999.0
2005-04-05 20:05:00,89.77,89.783,89.748,89.758,405399995.0
2005-04-05 20:06:00,89.764,89.782,89.73,89.73,669699998.0
2005-04-05 20:07:00,89.76,89.785,89.742,89.775,487100000.0
2005-04-05 20:08:00,89.78,89.815,89.764,89.815,723699998.0
2005-04-05 20:09:00,89.795,89.809,89.766,89.779,433499992.0
2005-04-05 20:10:00,89.82,89.82,89.77,89.772,707399996.0
2005-04-05 20:11:00,89.762,89.786,89.734,89.783,1268199990.0
2005-04-05 20:12:00,89.775,89.797,89.753,89.757,1665299988.0
2005-04-05 20:13:00,89.765,89.793,89.747,89.769,952000002.0
2005-04-05 20:14:00,89.761,89.791,89.738,89.772,516199998.0
2005-04-05 20:15:00,89.759,89.801,89.746,89.782,956299997.0
2005-04-05 20:16:00,89.783,89.805,89.762,89.78,1400699992.0
2005-04-05 20:17:00,89.779,89.796,89.764,89.776,286199996.0
2005-04-05 20:18:00,89.817,89.822,89.791,89.799,291099997.0
2005-04-05 20:19:00,89.804,89.844,89.798,89.839,1592300001.0
2005-04-05 20:20:00,89.852,89.864,89.816,89.843,1595599987.0
2005-04-05 20:21:00,89.835,89.861,89.819,89.827,398999994.0
2005-04-05 20:22:00,89.82,89.841,89.793,89.811,819100000.0
2005-04-05 20:23:00,89.836,89.837,89.788,89.811,847599993.0
2005-04-05 20:24:00,89.814,89.829,89.782,89.809,460700002.0
2005-04-05 20:25:00,89.806,89.821,89.767,89.774,773500004.0
2005-04-05 20:26:00,89.784,89.807,89.761,89.785,501800002.0
2005-04-05 20:27:00,89.791,89.798,89.758,89.778,1074599998.0
2005-04-05 20:28:00,89.787,89.803,89.76,89.792,2075999991.0
2005-04-05 20:29:00,89.787,89.79,89.75,89.752,2054799994.0
2005-04-05 20:30:00,89.741,89.777,89.716,89.765,2140299988.0
2005-04-05 20:31:00,89.76,89.766,89.724,89.751,1826899994.0
2005-04-05 20:32:00,89.78,89.787,89.739,89.751,2106100002.0
2005-04-05 20:33:00,89.768,89.78,89.741,89.755,554699998.0
2005-04-05 20:34:00,89.763,89.79,89.747,89.763,295499999.0
2005-04-05 20:35:00,89.762,89.773,89.73,89.73,580500001.0
2005-04-05 20:36:00,89.755,89.772,89.725,89.751,689300001.0
2005-04-05 20:37:00,89.747,89.774,89.729,89.759,489499995.0
2005-04-05 20:38:00,89.749,89.781,89.72,89.751,1513199996.0
2005-04-05 20:39:00,89.747,89.762,89.725,89.729,1092199997.0
2005-04-05 20:40:00,89.736,89.75,89.712,89.725,1725799997.0
2005-04-05 20:41:00,89.705,89.737,89.693,89.704,918700001.0
2005-04-05 20:42:00,89.702,89.734,89.667,89.667,1130799994.0
2005-04-05 20:43:00,89.69,89.738,89.68,89.695,821900004.0
2005-04-05 20:44:00,89.703,89.723,89.668,89.707,1266199982.0
2005-04-05 20:45:00,89.697,89.728,89.673,89.698,974699986.0
2005-04-05 20:46:00,89.713,89.756,89.687,89.72,980200009.0
2005-04-05 20:47:00,89.731,89.774,89.723,89.731,1359199990.0
2005-04-05 20:48:00,89.719,89.766,89.702,89.73,911999991.0
2005-04-05 20:49:00,89.715,89.735,89.694,89.722,716300003.0
2005-04-05 20:50:00,89.708,89.737,89.693,89.712,879899998.0
2005-04-05 20:51:00,89.714,89.745,89.695,89.715,687499998.0
2005-04-05 20:52:00,89.708,89.759,89.707,89.755,704899995.0
2005-04-05 20:53:00,89.741,89.758,89.708,89.724,1428899995.0
2005-04-05 20:54:00,89.703,89.73,89.69,89.717,232100003.0
2005-04-05 20:55:00,89.711,89.739,89.692,89.711,1140899995.0
2005-04-05 20:56:00,89.727,89.766,89.696,89.755,1047099998.0
2005-04-05 20:57:00,89.74,89.779,89.739,89.754,1277100001.0
2005-04-05 20:58:00,89.76,89.79,89.74,89.75,2083799996.0
2005-04-05 20:59:00,89.715,89.742,89.646,89.678,2083799996.0
2005-04-05 21:00:00,89.7,89.74,89.69,89.74,611799998.0
2005-04-05 21:01:00,89.71,89.73,89.7,89.71,611799998.0
2005-04-05 21:02:00,89.701,89.725,89.674,89.702,611799998.0
2005-04-05 21:03:00,89.715,89.729,89.693,89.698,533700002.0
2005-04-05 21:04:00,89.678,89.712,89.671,89.687,386299999.0
2005-04-05 21:05:00,89.679,89.723,89.679,89.7,271500000.0
2005-04-05 21:06:00,89.7,89.731,89.69,89.728,697200002.0
2005-04-05 21:07:00,89.723,89.737,89.695,89.708,719700002.0
2005-04-05 21:08:00,89.712,89.722,89.68,89.693,610700001.0
2005-04-05 21:09:00,89.715,89.73,89.686,89.696,257800000.0
2005-04-05 21:10:00,89.713,89.716,89.654,89.654,289200003.0
2005-04-05 21:11:00,89.668,89.693,89.645,89.683,483199996.0
2005-04-05 21:12:00,89.656,89.712,89.656,89.696,280099996.0
2005-04-05 21:13:00,89.69,89.72,89.682,89.707,919899996.0
2005-04-05 21:14:00,89.688,89.721,89.67,89.718,1030900003.0
2005-04-05 21:15:00,89.712,89.726,89.665,89.675,1039199994.0
2005-04-05 21:16:00,89.702,89.713,89.636,89.662,759900004.0
2005-04-05 21:17:00,89.684,89.702,89.659,89.678,1394400000.0
2005-04-05 21:18:00,89.666,89.69,89.643,89.677,857399988.0
2005-04-05 21:19:00,89.663,89.706,89.654,89.695,1216299992.0
2005-04-05 21:20:00,89.685,89.697,89.644,89.661,1674299990.0
2005-04-05 21:21:00,89.68,89.69,89.66,89.67,1516199995.0
2005-04-05 21:22:00,89.642,89.673,89.628,89.663,1516199995.0
2005-04-05 21:23:00,89.666,89.673,89.625,89.673,1022300000.0
2005-04-05 21:24:00,89.683,89.691,89.639,89.665,829499994.0
2005-04-05 21:25:00,89.681,89.683,89.624,89.66,1337799989.0
2005-04-05 21:26:00,89.663,89.687,89.643,89.65,584999999.0
2005-04-05 21:27:00,89.636,89.662,89.622,89.657,342399997.0
2005-04-05 21:28:00,89.66,89.679,89.649,89.669,339100001.0
2005-04-05 21:29:00,89.674,89.685,89.642,89.662,636000000.0
2005-04-05 21:30:00,89.684,89.699,89.639,89.665,544099996.0
2005-04-05 21:31:00,89.669,89.681,89.641,89.66,255399998.0
2005-04-05 21:32:00,89.679,89.69,89.649,89.687,1650900002.0
2005-04-05 21:33:00,89.668,89.69,89.646,89.669,196100000.0
2005-04-05 21:34:00,89.67,89.692,89.645,89.662,452499996.0
2005-04-05 21:35:00,89.655,89.669,89.636,89.649,397899998.0
2005-04-05 21:36:00,89.661,89.664,89.638,89.657,255999997.0
2005-04-05 21:37:00,89.65,89.683,89.633,89.668,472999996.0
2005-04-05 21:38:00,89.672,89.681,89.638,89.647,561500001.0
2005-04-05 21:39:00,89.656,89.679,89.633,89.661,261099997.0
2005-04-05 21:40:00,89.67,89.693,89.633,89.656,349099996.0
2005-04-05 21:41:00,89.648,89.664,89.616,89.631,428999999.0
2005-04-05 21:42:00,89.683,89.683,89.639,89.64,815800003.0
2005-04-05 21:43:00,89.668,89.675,89.633,89.651,529999998.0
2005-04-05 21:44:00,89.664,89.698,89.61,89.664,1374000011.0
2005-04-05 21:45:00,89.647,89.687,89.637,89.676,1045600000.0
2005-04-05 21:46:00,89.656,89.681,89.639,89.66,536100000.0
2005-04-05 21:47:00,89.646,89.685,89.632,89.658,885399995.0
2005-04-05 21:48:00,89.667,89.67,89.629,89.629,332099997.0
2005-04-05 21:49:00,89.652,89.671,89.639,89.64,662099998.0
2005-04-05 21:50:00,89.658,89.68,89.653,89.662,446399997.0
2005-04-05 21:51:00,89.653,89.679,89.646,89.671,338600000.0
2005-04-05 21:52:00,89.668,89.68,89.642,89.642,543099999.0
2005-04-05 21:53:00,89.662,89.664,89.626,89.626,240099997.0
2005-04-05 21:54:00,89.63,89.648,89.609,89.63,199299997.0
2005-04-05 21:55:00,89.644,89.661,89.618,89.634,211499996.0
2005-04-05 21:56:00,89.65,89.663,89.629,89.64,469599999.0
2005-04-05 21:57:00,89.623,89.653,89.605,89.628,346299998.0
2005-04-05 21:58:00,89.636,89.659,89.623,89.65,241400002.0
2005-04-05 21:59:00,89.635,89.653,89.607,89.637,661900001.0
2005-04-05 22:00:00,89.638,89.653,89.607,89.619,732600000.0
2005-04-05 22:01:00,89.633,89.652,89.614,89.63,664599995.0
2005-04-05 22:02:00,89.616,89.65,89.608,89.642,1064200002.0
2005-04-05 22:03:00,89.623,89.66,89.623,89.639,300600002.0
2005-04-05 22:04:00,89.647,89.67,89.623,89.655,779500006.0
2005-04-05 22:05:00,89.633,89.672,89.632,89.665,261000002.0
2005-04-05 22:06:00,89.645,89.671,89.644,89.664,257099996.0
2005-04-05 22:07:00,89.664,89.681,89.641,89.644,251600002.0
2005-04-05 22:08:00,89.656,89.668,89.635,89.638,250599999.0
2005-04-05 22:09:00,89.659,89.678,89.638,89.644,430100000.0
2005-04-05 22:10:00,89.668,89.668,89.622,89.622,184600004.0
2005-04-05 22:11:00,89.646,89.662,89.625,89.633,500200001.0
2005-04-05 22:12:00,89.647,89.655,89.61,89.618,321200000.0
2005-04-05 22:13:00,89.641,89.649,89.611,89.623,665299999.0
2005-04-05 22:14:00,89.642,89.646,89.613,89.625,161499998.0
2005-04-05 22:15:00,89.645,89.676,89.628,89.669,594300000.0
2005-04-05 22:16:00,89.629,89.654,89.618,89.649,465199991.0
2005-04-05 22:17:00,89.628,89.664,89.607,89.641,370299997.0
2005-04-05 22:18:00,89.64,89.65,89.623,89.623,274599998.0
2005-04-05 22:19:00,89.632,89.648,89.616,89.636,226000000.0
2005-04-05 22:20:00,89.631,89.671,89.628,89.671,202099999.0
2005-04-05 22:21:00,89.647,89.68,89.642,89.666,291499998.0
2005-04-05 22:22:00,89.675,89.705,89.659,89.675,405399997.0
2005-04-05 22:23:00,89.688,89.696,89.658,89.66,275200001.0
2005-04-05 22:24:00,89.688,89.703,89.668,89.689,152000001.0
2005-04-05 22:25:00,89.663,89.701,89.649,89.676,249199997.0
2005-04-05 22:26:00,89.694,89.714,89.671,89.688,265499999.0
2005-04-05 22:27:00,89.711,89.729,89.677,89.705,818299997.0
2005-04-05 22:28:00,89.71,89.711,89.669,89.683,198799999.0
2005-04-05 22:29:00,89.708,89.73,89.659,89.659,331900000.0
2005-04-05 22:30:00,89.701,89.734,89.691,89.704,311999999.0
2005-04-05 22:31:00,89.693,89.697,89.659,89.678,186599996.0
2005-04-05 22:32:00,89.663,89.692,89.663,89.69,224799999.0
2005-04-05 22:33:00,89.68,89.705,89.672,89.705,353800001.0
2005-04-05 22:34:00,89.668,89.691,89.646,89.687,642999993.0
2005-04-05 22:35:00,89.722,89.722,89.676,89.676,347299999.0
2005-04-05 22:36:00,89.692,89.696,89.647,89.671,497499994.0
2005-04-05 22:37:00,89.673,89.692,89.66,89.66,317200000.0
2005-04-05 22:38:00,89.673,89.707,89.665,89.674,226499995.0
2005-04-05 22:39:00,89.666,89.691,89.659,89.685,379100001.0
2005-04-05 22:40:00,89.692,89.716,89.674,89.692,330700004.0
2005-04-05 22:41:00,89.701,89.711,89.685,89.692,349699994.0
2005-04-05 22:42:00,89.703,89.718,89.685,89.706,133500001.0
2005-04-05 22:43:00,89.702,89.749,89.698,89.725,715500003.0
2005-04-05 22:44:00,89.706,89.727,89.69,89.709,403199996.0
2005-04-05 22:45:00,89.714,89.737,89.692,89.707,410300000.0
2005-04-05 22:46:00,89.698,89.727,89.686,89.723,326200000.0
2005-04-05 22:47:00,89.7,89.724,89.688,89.715,380300001.0
2005-04-05 22:48:00,89.723,89.726,89.683,89.687,452299996.0
2005-04-05 22:49:00,89.699,89.727,89.676,89.687,438099999.0
2005-04-05 22:50:00,89.709,89.71,89.674,89.674,389799994.0
2005-04-05 22:51:00,89.668,89.728,89.668,89.709,645299997.0
2005-04-05 22:52:00,89.69,89.741,89.69,89.732,294200001.0
2005-04-05 22:53:00,89.716,89.741,89.652,89.735,407099996.0
2005-04-05 22:54:00,89.71,89.742,89.689,89.707,236300000.0
2005-04-05 22:55:00,89.705,89.735,89.687,89.722,445800002.0
2005-04-05 22:56:00,89.721,89.726,89.667,89.667,205599998.0
2005-04-05 22:57:00,89.698,89.73,89.691,89.722,246499999.0
2005-04-05 22:58:00,89.725,89.758,89.718,89.733,220499999.0
2005-04-05 22:59:00,89.712,89.738,89.657,89.693,328600000.0
2005-04-05 23:00:00,89.69,89.725,89.681,89.71,166899996.0
2005-04-05 23:01:00,89.729,89.729,89.688,89.705,196800002.0
2005-04-05 23:02:00,89.705,89.729,89.679,89.703,208899998.0
2005-04-05 23:03:00,89.68,89.716,89.672,89.699,171799998.0
2005-04-05 23:04:00,89.687,89.687,89.646,89.66,173899998.0
2005-04-05 23:05:00,89.658,89.681,89.647,89.677,133500001.0
2005-04-05 23:06:00,89.677,89.706,89.666,89.699,292899998.0
2005-04-05 23:07:00,89.676,89.706,89.676,89.704,259699998.0
2005-04-05 23:08:00,89.698,89.717,89.676,89.695,335300003.0
2005-04-05 23:09:00,89.702,89.706,89.672,89.683,250800005.0
2005-04-05 23:10:00,89.675,89.702,89.65,89.655,172099998.0
2005-04-05 23:11:00,89.648,89.671,89.642,89.657,236399999.0
2005-04-05 23:12:00,89.635,89.667,89.629,89.656,287599994.0
2005-04-05 23:13:00,89.657,89.68,89.636,89.662,215100001.0
2005-04-05 23:14:00,89.657,89.672,89.64,89.667,171499999.0
2005-04-05 23:15:00,89.657,89.679,89.633,89.657,362199995.0
2005-04-05 23:16:00,89.664,89.679,89.643,89.654,178000000.0
2005-04-05 23:17:00,89.634,89.666,89.634,89.659,390999999.0
2005-04-05 23:18:00,89.673,89.673,89.638,89.638,204800002.0
2005-04-05 23:19:00,89.644,89.671,89.632,89.649,134700000.0
2005-04-05 23:20:00,89.65,89.681,89.63,89.664,233000000.0
2005-04-05 23:21:00,89.664,89.666,89.638,89.649,184000002.0
2005-04-05 23:22:00,89.648,89.673,89.617,89.629,270000002.0
2005-04-05 23:23:00,89.64,89.653,89.623,89.646,140399998.0
2005-04-05 23:24:00,89.682,89.682,89.637,89.637,327100002.0
2005-04-05 23:25:00,89.66,89.671,89.636,89.652,167999999.0
2005-04-05 23:26:00,89.644,89.667,89.63,89.653,159400001.0
2005-04-05 23:27:00,89.642,89.649,89.613,89.621,257799998.0
2005-04-05 23:28:00,89.645,89.68,89.645,89.649,131299998.0
2005-04-05 23:29:00,89.648,89.687,89.633,89.667,282000005.0
2005-04-05 23:30:00,89.692,89.692,89.65,89.665,222300004.0
2005-04-05 23:31:00,89.632,89.682,89.627,89.678,419799998.0
2005-04-05 23:32:00,89.669,89.68,89.646,89.658,369499991.0
2005-04-05 23:33:00,89.654,89.701,89.654,89.684,337300000.0
2005-04-05 23:34:00,89.69,89.705,89.664,89.693,297099999.0
2005-04-05 23:35:00,89.677,89.693,89.65,89.677,266600000.0
2005-04-05 23:36:00,89.657,89.677,89.646,89.663,235599998.0
2005-04-05 23:37:00,89.687,89.706,89.662,89.662,149300000.0
2005-04-05 23:38:00,89.649,89.696,89.649,89.695,208100000.0
2005-04-05 23:39:00,89.695,89.7,89.667,89.674,238899998.0
2005-04-05 23:40:00,89.67,89.695,89.66,89.677,341200000.0
2005-04-05 23:41:00,89.687,89.722,89.679,89.722,152899998.0
2005-04-05 23:42:00,89.696,89.717,89.663,89.68,251800003.0
2005-04-05 23:43:00,89.697,89.697,89.642,89.654,220200000.0
2005-04-05 23:44:00,89.643,89.673,89.634,89.651,334700000.0
2005-04-05 23:45:00,89.664,89.676,89.644,89.652,146699999.0
2005-04-05 23:46:00,89.648,89.669,89.63,89.642,164899998.0
2005-04-05 23:47:00,89.622,89.683,89.622,89.683,289600000.0
2005-04-05 23:48:00,89.655,89.702,89.653,89.702,191900000.0
2005-04-05 23:49:00,89.685,89.704,89.655,89.657,220600001.0
2005-04-05 23:50:00,89.665,89.679,89.644,89.665,159999996.0
2005-04-05 23:51:00,89.679,89.693,89.656,89.665,223900000.0
2005-04-05 23:52:00,89.66,89.681,89.647,89.666,158400000.0
2005-04-05 23:53:00,89.654,89.679,89.654,89.659,213499999.0
2005-04-05 23:54:00,89.679,89.679,89.648,89.657,174300002.0
2005-04-05 23:55:00,89.695,89.703,89.655,89.66,165999997.0
2005-04-05 23:56:00,89.655,89.675,89.642,89.661,148400000.0
2005-04-05 23:57:00,89.647,89.685,89.647,89.661,241499994.0
2005-04-05 23:58:00,89.653,89.686,89.651,89.667,307900000.0
2005-04-05 23:59:00,89.663,89.684,89.639,89.649,186299997.0
2005-04-06 00:00:00,89.636,89.664,89.628,89.633,310400001.0
2005-04-06 00:01:00,89.623,89.686,89.623,89.68,230999998.0
2005-04-06 00:02:00,89.698,89.698,89.657,89.662,223300003.0
2005-04-06 00:03:00,89.667,89.683,89.654,89.669,132899999.0
2005-04-06 00:04:00,89.679,89.686,89.653,89.654,185000000.0
2005-04-06 00:05:00,89.673,89.683,89.63,89.667,323400000.0
2005-04-06 00:06:00,89.667,89.667,89.618,89.627,224999997.0
2005-04-06 00:07:00,89.65,89.674,89.63,89.664,254900005.0
2005-04-06 00:08:00,89.648,89.656,89.622,89.637,259799997.0
2005-04-06 00:09:00,89.642,89.671,89.632,89.665,212099999.0
2005-04-06 00:10:00,89.673,89.693,89.65,89.661,208600004.0
2005-04-06 00:11:00,89.683,89.689,89.642,89.654,156900000.0
2005-04-06 00:12:00,89.681,89.7,89.651,89.671,344999997.0
2005-04-06 00:13:00,89.665,89.692,89.665,89.684,180300002.0
2005-04-06 00:14:00,89.689,89.703,89.661,89.691,289599999.0
2005-04-06 00:15:00,89.676,89.696,89.668,89.681,243400006.0
2005-04-06 00:16:00,89.692,89.692,89.663,89.663,197000002.0
2005-04-06 00:17:00,89.666,89.699,89.648,89.699,118099998.0
2005-04-06 00:18:00,89.671,89.7,89.652,89.67,179599999.0
2005-04-06 00:19:00,89.687,89.689,89.656,89.676,341200004.0
2005-04-06 00:20:00,89.688,89.717,89.674,89.69,330299997.0
2005-04-06 00:21:00,89.678,89.707,89.658,89.676,224099997.0
2005-04-06 00:22:00,89.671,89.697,89.662,89.672,207300000.0
2005-04-06 00:23:00,89.694,89.703,89.661,89.671,283199995.0
2005-04-06 00:24:00,89.677,89.692,89.652,89.69,250999997.0
2005-04-06 00:25:00,89.685,89.703,89.668,89.689,219000001.0
2005-04-06 00:26:00,89.687,89.702,89.675,89.676,166200003.0
2005-04-06 00:27:00,89.717,89.718,89.679,89.679,239399999.0
2005-04-06 00:28:00,89.704,89.719,89.676,89.676,188900000.0
2005-04-06 00:29:00,89.686,89.707,89.666,89.695,211099999.0
2005-04-06 00:30:00,89.717,89.717,89.659,89.666,157799997.0
2005-04-06 00:31:00,89.685,89.697,89.659,89.682,247700000.0
2005-04-06 00:32:00,89.705,89.727,89.66,89.667,234000001.0
2005-04-06 00:33:00,89.664,89.69,89.661,89.674,176600000.0
2005-04-06 00:34:00,89.706,89.707,89.646,89.646,216300000.0
2005-04-06 00:35:00,89.675,89.713,89.654,89.697,247600001.0
2005-04-06 00:36:00,89.699,89.725,89.687,89.696,277399994.0
2005-04-06 00:37:00,89.702,89.716,89.672,89.676,286100002.0
2005-04-06 00:38:00,89.678,89.706,89.669,89.678,163399999.0
2005-04-06 00:39:00,89.692,89.725,89.68,89.693,174199997.0
2005-04-06 00:40:00,89.689,89.71,89.665,89.71,243099996.0
2005-04-06 00:41:00,89.684,89.717,89.684,89.711,168500000.0
2005-04-06 00:42:00,89.674,89.723,89.672,89.721,179400002.0
2005-04-06 00:43:00,89.686,89.688,89.662,89.663,240500003.0
2005-04-06 00:44:00,89.683,89.734,89.668,89.707,130500000.0
2005-04-06 00:45:00,89.727,89.753,89.7,89.737,243299999.0
2005-04-06 00:46:00,89.741,89.762,89.721,89.745,120000000.0
2005-04-06 00:47:00,89.73,89.743,89.705,89.733,335100000.0
2005-04-06 00:48:00,89.745,89.745,89.701,89.704,164100000.0
2005-04-06 00:49:00,89.768,89.773,89.696,89.723,335100000.0
2005-04-06 00:50:00,89.716,89.743,89.714,89.737,180299999.0
2005-04-06 00:51:00,89.727,89.748,89.71,89.731,228700005.0
2005-04-06 00:52:00,89.719,89.755,89.706,89.755,216899999.0
2005-04-06 00:53:00,89.702,89.716,89.694,89.713,286799999.0
2005-04-06 00:54:00,89.711,89.723,89.677,89.69,260399996.0
2005-04-06 00:55:00,89.691,89.712,89.675,89.702,249699997.0
2005-04-06 00:56:00,89.682,89.722,89.682,89.718,209100000.0
2005-04-06 00:57:00,89.693,89.712,89.682,89.698,208000000.0
2005-04-06 00:58:00,89.722,89.722,89.666,89.722,209900002.0
2005-04-06 00:59:00,89.693,89.725,89.675,89.725,321399999.0
2005-04-06 01:00:00,89.699,89.733,89.694,89.71,265300003.0
2005-04-06 01:01:00,89.683,89.711,89.676,89.685,217999999.0
2005-04-06 01:02:00,89.725,89.725,89.673,89.693,226400002.0
2005-04-06 01:03:00,89.711,89.738,89.699,89.715,218899999.0
2005-04-06 01:04:00,89.721,89.728,89.695,89.699,256900002.0
2005-04-06 01:05:00,89.686,89.732,89.682,89.723,186900002.0
2005-04-06 01:06:00,89.703,89.741,89.697,89.721,201499998.0
2005-04-06 01:07:00,89.719,89.734,89.702,89.727,267899995.0
2005-04-06 01:08:00,89.689,89.735,89.689,89.731,348100002.0
2005-04-06 01:09:00,89.723,89.757,89.706,89.737,73800000.0
2005-04-06 01:10:00,89.762,89.762,89.72,89.72,159600000.0
2005-04-06 01:11:00,89.711,89.751,89.703,89.751,226000001.0
2005-04-06 01:12:00,89.729,89.756,89.715,89.744,252099996.0
2005-04-06 01:13:00,89.731,89.761,89.712,89.744,175200001.0
2005-04-06 01:14:00,89.745,89.745,89.712,89.712,216099997.0
2005-04-06 01:15:00,89.761,89.763,89.723,89.73,180799999.0
2005-04-06 01:16:00,89.732,89.76,89.72,89.745,178799996.0
2005-04-06 01:17:00,89.718,89.752,89.707,89.724,117499998.0
2005-04-06 01:18:00,89.747,89.755,89.708,89.71,291800001.0
2005-04-06 01:19:00,89.711,89.731,89.69,89.702,180399999.0
2005-04-06 01:20:00,89.708,89.741,89.688,89.711,207700000.0
2005-04-06 01:21:00,89.726,89.751,89.702,89.712,215600000.0
2005-04-06 01:22:00,89.702,89.73,89.685,89.708,388800004.0
2005-04-06 01:23:00,89.726,89.739,89.694,89.731,195799999.0
2005-04-06 01:24:00,89.706,89.727,89.695,89.716,132899998.0
2005-04-06 01:25:00,89.726,89.729,89.703,89.727,233800005.0
2005-04-06 01:26:00,89.729,89.755,89.714,89.728,237999993.0
2005-04-06 01:27:00,89.718,89.747,89.702,89.727,223800002.0
2005-04-06 01:28:00,89.711,89.724,89.691,89.715,267499998.0
2005-04-06 01:29:00,89.699,89.738,89.69,89.726,260699999.0
2005-04-06 01:30:00,89.721,89.726,89.691,89.715,167700002.0
2005-04-06 01:31:00,89.706,89.751,89.706,89.742,265599994.0
2005-04-06 01:32:00,89.738,89.743,89.708,89.716,345800003.0
2005-04-06 01:33:00,89.725,89.746,89.708,89.746,107000000.0
2005-04-06 01:34:00,89.724,89.739,89.7,89.7,242800002.0
2005-04-06 01:35:00,89.676,89.73,89.676,89.703,206099997.0
2005-04-06 01:36:00,89.703,89.721,89.685,89.7,219200000.0
2005-04-06 01:37:00,89.712,89.745,89.709,89.743,180900002.0
2005-04-06 01:38:00,89.733,89.75,89.717,89.75,215499998.0
2005-04-06 01:39:00,89.733,89.761,89.733,89.739,185899999.0
2005-04-06 01:40:00,89.715,89.746,89.71,89.741,244400002.0
2005-04-06 01:41:00,89.725,89.755,89.711,89.727,303600003.0
2005-04-06 01:42:00,89.713,89.734,89.691,89.696,275999998.0
2005-04-06 01:43:00,89.689,89.738,89.688,89.725,325299997.0
2005-04-06 01:44:00,89.717,89.733,89.703,89.704,290300002.0
2005-04-06 01:45:00,89.682,89.73,89.678,89.694,205100002.0
2005-04-06 01:46:00,89.681,89.72,89.677,89.677,228999998.0
2005-04-06 01:47:00,89.685,89.707,89.675,89.683,204400000.0
2005-04-06 01:48:00,89.678,89.724,89.654,89.71,241899997.0
2005-04-06 01:49:00,89.703,89.75,89.699,89.718,275199999.0
2005-04-06 01:50:00,89.693,89.733,89.693,89.717,228399999.0
2005-04-06 01:51:00,89.711,89.711,89.658,89.68,233299999.0
2005-04-06 01:52:00,89.699,89.708,89.671,89.674,177900000.0
2005-04-06 01:53:00,89.695,89.707,89.667,89.667,319200003.0
2005-04-06 01:54:00,89.683,89.701,89.651,89.683,416400005.0
2005-04-06 01:55:00,89.687,89.694,89.648,89.651,210200002.0
2005-04-06 01:56:00,89.673,89.694,89.653,89.67,326000003.0
2005-04-06 01:57:00,89.665,89.685,89.646,89.655,313999998.0
2005-04-06 01:58:00,89.638,89.685,89.635,89.685,359499997.0
2005-04-06 01:59:00,89.67,89.681,89.636,89.667,245300002.0
2005-04-06 02:00:00,89.677,89.678,89.641,89.643,231900000.0
2005-04-06 02:01:00,89.665,89.687,89.646,89.648,246299996.0
2005-04-06 02:02:00,89.691,89.691,89.642,89.659,222999998.0
2005-04-06 02:03:00,89.67,89.68,89.643,89.643,150700001.0
2005-04-06 02:04:00,89.67,89.674,89.639,89.639,337099998.0
2005-04-06 02:05:00,89.676,89.698,89.659,89.683,123200001.0
2005-04-06 02:06:00,89.673,89.715,89.673,89.703,318799998.0
2005-04-06 02:07:00,89.72,89.725,89.69,89.701,237699997.0
2005-04-06 02:08:00,89.701,89.723,89.675,89.68,194700003.0
2005-04-06 02:09:00,89.676,89.714,89.675,89.695,256200004.0
2005-04-06 02:10:00,89.688,89.7,89.671,89.7,139199999.0
2005-04-06 02:11:00,89.686,89.713,89.676,89.705,282500003.0
2005-04-06 02:12:00,89.706,89.724,89.687,89.691,259799999.0
2005-04-06 02:13:00,89.703,89.732,89.68,89.685,192100000.0
2005-04-06 02:14:00,89.683,89.709,89.678,89.7,313700001.0
2005-04-06 02:15:00,89.675,89.695,89.646,89.68,261099997.0
2005-04-06 02:16:00,89.638,89.685,89.638,89.68,215700002.0
2005-04-06 02:17:00,89.671,89.693,89.655,89.665,376500003.0
2005-04-06 02:18:00,89.7,89.7,89.652,89.68,213600003.0
2005-04-06 02:19:00,89.671,89.694,89.65,89.682,267500004.0
2005-04-06 02:20:00,89.663,89.688,89.66,89.671,237699999.0
2005-04-06 02:21:00,89.656,89.686,89.654,89.672,313799999.0
2005-04-06 02:22:00,89.669,89.692,89.657,89.666,249600001.0
2005-04-06 02:23:00,89.643,89.687,89.632,89.687,294000002.0
2005-04-06 02:24:00,89.67,89.694,89.664,89.687,202199999.0
2005-04-06 02:25:00,89.687,89.71,89.669,89.706,233799997.0
2005-04-06 02:26:00,89.699,89.699,89.639,89.66,206100002.0
2005-04-06 02:27:00,89.679,89.684,89.645,89.645,345300006.0
2005-04-06 02:28:00,89.649,89.678,89.647,89.647,247800000.0
2005-04-06 02:29:00,89.642,89.666,89.635,89.66,312600003.0
2005-04-06 02:30:00,89.638,89.67,89.635,89.645,130499998.0
2005-04-06 02:31:00,89.643,89.699,89.643,89.667,294399997.0
2005-04-06 02:32:00,89.64,89.664,89.627,89.657,254000002.0
2005-04-06 02:33:00,89.65,89.675,89.638,89.642,218600002.0
2005-04-06 02:34:00,89.66,89.669,89.637,89.645,388599999.0
2005-04-06 02:35:00,89.625,89.649,89.61,89.64,386500000.0
2005-04-06 02:36:00,89.652,89.671,89.637,89.651,273199994.0
2005-04-06 02:37:00,89.634,89.678,89.631,89.678,233199999.0
2005-04-06 02:38:00,89.645,89.67,89.632,89.641,114300000.0
2005-04-06 02:39:00,89.637,89.658,89.621,89.635,358800000.0
2005-04-06 02:40:00,89.655,89.671,89.632,89.654,219500002.0
2005-04-06 02:41:00,89.656,89.677,89.649,89.677,469699999.0
2005-04-06 02:42:00,89.669,89.677,89.643,89.659,308500004.0
2005-04-06 02:43:00,89.653,89.681,89.635,89.647,306799999.0
2005-04-06 02:44:00,89.643,89.673,89.626,89.654,310299997.0
2005-04-06 02:45:00,89.662,89.674,89.644,89.647,227399997.0
2005-04-06 02:46:00,89.658,89.672,89.621,89.634,343899997.0
2005-04-06 02:47:00,89.65,89.671,89.634,89.651,149800001.0
2005-04-06 02:48:00,89.65,89.68,89.638,89.65,222299999.0
2005-04-06 02:49:00,89.652,89.656,89.618,89.625,336099996.0
2005-04-06 02:50:00,89.65,89.667,89.626,89.641,176699998.0
2005-04-06 02:51:00,89.637,89.659,89.618,89.632,136899999.0
2005-04-06 02:52:00,89.64,89.67,89.624,89.64,252100003.0
2005-04-06 02:53:00,89.643,89.664,89.623,89.649,136799999.0
2005-04-06 02:54:00,89.634,89.68,89.627,89.663,270500000.0
2005-04-06 02:55:00,89.656,89.682,89.647,89.672,195599998.0
2005-04-06 02:56:00,89.668,89.685,89.648,89.658,328599993.0
2005-04-06 02:57:00,89.661,89.688,89.638,89.666,170799999.0
2005-04-06 02:58:00,89.638,89.667,89.631,89.643,301799996.0
2005-04-06 02:59:00,89.634,89.655,89.625,89.637,288299996.0
2005-04-06 03:00:00,89.62,89.651,89.608,89.64,371200000.0
2005-04-06 03:01:00,89.601,89.632,89.59,89.615,239699997.0
2005-04-06 03:02:00,89.622,89.634,89.576,89.588,231799998.0
2005-04-06 03:03:00,89.553,89.581,89.552,89.566,278000003.0
2005-04-06 03:04:00,89.574,89.59,89.56,89.561,197100000.0
2005-04-06 03:05:00,89.592,89.592,89.555,89.556,180799999.0
2005-04-06 03:06:00,89.583,89.591,89.563,89.565,220900001.0
2005-04-06 03:07:00,89.553,89.591,89.532,89.566,340099996.0
2005-04-06 03:08:00,89.569,89.609,89.554,89.586,307200000.0
2005-04-06 03:09:00,89.567,89.595,89.567,89.586,177700000.0
2005-04-06 03:10:00,89.6,89.601,89.567,89.574,372899994.0
2005-04-06 03:11:00,89.585,89.596,89.564,89.589,278899999.0
2005-04-06 03:12:00,89.591,89.608,89.566,89.582,401500000.0
2005-04-06 03:13:00,89.581,89.6,89.558,89.56,453400004.0
2005-04-06 03:14:00,89.566,89.611,89.55,89.584,230100000.0
2005-04-06 03:15:00,89.58,89.609,89.577,89.596,276299994.0
2005-04-06 03:16:00,89.608,89.624,89.589,89.62,207899998.0
2005-04-06 03:17:00,89.598,89.625,89.583,89.595,293099994.0
2005-04-06 03:18:00,89.639,89.642,89.603,89.642,156200002.0
2005-04-06 03:19:00,89.623,89.634,89.6,89.611,223199996.0
2005-04-06 03:20:00,89.604,89.634,89.604,89.62,262599997.0
2005-04-06 03:21:00,89.622,89.641,89.599,89.624,268599999.0
2005-04-06 03:22:00,89.607,89.631,89.591,89.601,244899999.0
2005-04-06 03:23:00,89.625,89.63,89.6,89.6,179099999.0
2005-04-06 03:24:00,89.598,89.63,89.588,89.618,337200003.0
2005-04-06 03:25:00,89.617,89.632,89.587,89.599,340899996.0
2005-04-06 03:26:00,89.624,89.626,89.594,89.596,213299997.0
2005-04-06 03:27:00,89.591,89.628,89.591,89.622,359400001.0
2005-04-06 03:28:00,89.611,89.64,89.609,89.618,215599999.0
2005-04-06 03:29:00,89.632,89.653,89.598,89.604,200499997.0
2005-04-06 03:30:00,89.617,89.632,89.587,89.6,209100001.0
2005-04-06 03:31:00,89.602,89.626,89.595,89.595,261099999.0
2005-04-06 03:32:00,89.604,89.623,89.596,89.605,346200002.0
2005-04-06 03:33:00,89.6,89.638,89.591,89.611,334500003.0
2005-04-06 03:34:00,89.609,89.629,89.596,89.617,125100001.0
2005-04-06 03:35:00,89.619,89.64,89.601,89.615,193500001.0
2005-04-06 03:36:00,89.613,89.633,89.594,89.603,230200004.0
2005-04-06 03:37:00,89.603,89.636,89.593,89.619,96600000.0
2005-04-06 03:38:00,89.644,89.652,89.618,89.62,222799996.0
2005-04-06 03:39:00,89.629,89.651,89.61,89.639,349700001.0
2005-04-06 03:40:00,89.627,89.639,89.605,89.61,170099999.0
2005-04-06 03:41:00,89.616,89.634,89.599,89.622,228800003.0
2005-04-06 03:42:00,89.61,89.63,89.59,89.608,220700002.0
2005-04-06 03:43:00,89.618,89.633,89.595,89.618,258800000.0
2005-04-06 03:44:00,89.631,89.644,89.587,89.621,183799999.0
2005-04-06 03:45:00,89.62,89.62,89.584,89.587,121000001.0
2005-04-06 03:46:00,89.573,89.627,89.572,89.617,204200001.0
2005-04-06 03:47:00,89.611,89.63,89.601,89.617,160100002.0
2005-04-06 03:48:00,89.629,89.644,89.598,89.611,262500000.0
2005-04-06 03:49:00,89.625,89.655,89.618,89.655,248199998.0
2005-04-06 03:50:00,89.657,89.662,89.62,89.623,200699998.0
2005-04-06 03:51:00,89.635,89.646,89.608,89.608,181999998.0
2005-04-06 03:52:00,89.66,89.66,89.626,89.629,258499997.0
2005-04-06 03:53:00,89.612,89.648,89.601,89.626,199900001.0
2005-04-06 03:54:00,89.641,89.663,89.617,89.625,224399999.0
2005-04-06 03:55:00,89.649,89.66,89.632,89.637,213199997.0
2005-04-06 03:56:00,89.625,89.66,89.624,89.637,237800000.0
2005-04-06 03:57:00,89.633,89.648,89.608,89.615,165599997.0
2005-04-06 03:58:00,89.6,89.623,89.563,89.582,266700000.0
2005-04-06 03:59:00,89.566,89.615,89.563,89.583,292400000.0
2005-04-06 04:00:00,89.597,89.622,89.582,89.591,207600000.0
2005-04-06 04:01:00,89.616,89.63,89.598,89.609,252200001.0
2005-04-06 04:02:00,89.62,89.653,89.591,89.637,366999997.0
2005-04-06 04:03:00,89.637,89.643,89.613,89.625,66800001.0
2005-04-06 04:04:00,89.623,89.641,89.607,89.626,289600001.0
2005-04-06 04:05:00,89.632,89.649,89.609,89.619,364100000.0
2005-04-06 04:06:00,89.616,89.66,89.616,89.64,160099997.0
2005-04-06 04:07:00,89.658,89.663,89.6,89.604,236500001.0
2005-04-06 04:08:00,89.616,89.657,89.61,89.619,207799997.0
2005-04-06 04:09:00,89.64,89.657,89.607,89.623,225100000.0
2005-04-06 04:10:00,89.659,89.669,89.626,89.639,167199998.0
2005-04-06 04:11:00,89.648,89.658,89.623,89.638,199900002.0
2005-04-06 04:12:00,89.654,89.673,89.65,89.662,147600000.0
2005-04-06 04:13:00,89.663,89.679,89.653,89.66,173199999.0
2005-04-06 04:14:00,89.691,89.691,89.651,89.656,107599997.0
2005-04-06 04:15:00,89.651,89.682,89.634,89.664,201199999.0
2005-04-06 04:16:00,89.677,89.677,89.636,89.64,211999999.0
2005-04-06 04:17:00,89.691,89.691,89.653,89.679,228100001.0
2005-04-06 04:18:00,89.671,89.68,89.642,89.646,109800001.0
2005-04-06 04:19:00,89.675,89.675,89.65,89.666,215100000.0
2005-04-06 04:20:00,89.687,89.699,89.657,89.668,278900003.0
2005-04-06 04:21:00,89.677,89.695,89.664,89.684,307999998.0
2005-04-06 04:22:00,89.667,89.693,89.664,89.682,353999998.0
2005-04-06 04:23:00,89.671,89.693,89.649,89.655,241800001.0
2005-04-06 04:24:00,89.657,89.686,89.651,89.657,218999999.0
2005-04-06 04:25:00,89.668,89.684,89.634,89.656,241600000.0
2005-04-06 04:26:00,89.654,89.673,89.649,89.655,220899998.0
2005-04-06 04:27:00,89.677,89.677,89.652,89.676,187100001.0
2005-04-06 04:28:00,89.653,89.685,89.647,89.685,156199997.0
2005-04-06 04:29:00,89.684,89.688,89.657,89.665,257199997.0
2005-04-06 04:30:00,89.659,89.688,89.643,89.688,234100000.0
2005-04-06 04:31:00,89.684,89.689,89.65,89.664,349199999.0
2005-04-06 04:32:00,89.692,89.696,89.665,89.665,267899996.0
2005-04-06 04:33:00,89.681,89.711,89.673,89.693,341899994.0
2005-04-06 04:34:00,89.708,89.709,89.676,89.694,270400004.0
2005-04-06 04:35:00,89.678,89.704,89.677,89.694,270099996.0
2005-04-06 04:36:00,89.672,89.7,89.66,89.681,317200003.0
2005-04-06 04:37:00,89.662,89.702,89.661,89.685,286999996.0
2005-04-06 04:38:00,89.679,89.711,89.669,89.682,165899999.0
2005-04-06 04:39:00,89.695,89.702,89.656,89.678,285500003.0
2005-04-06 04:40:00,89.668,89.705,89.659,89.671,282600004.0
2005-04-06 04:41:00,89.676,89.699,89.664,89.685,125200000.0
2005-04-06 04:42:00,89.704,89.709,89.671,89.684,282599997.0
2005-04-06 04:43:00,89.689,89.691,89.659,89.659,272800000.0
2005-04-06 04:44:00,89.671,89.698,89.662,89.688,202899999.0
2005-04-06 04:45:00,89.672,89.698,89.671,89.697,252399997.0
2005-04-06 04:46:00,89.677,89.718,89.677,89.713,228300000.0
2005-04-06 04:47:00,89.7,89.704,89.67,89.67,222300002.0
2005-04-06 04:48:00,89.713,89.722,89.688,89.702,222599999.0
2005-04-06 04:49:00,89.691,89.706,89.673,89.698,172900002.0
2005-04-06 04:50:00,89.698,89.715,89.678,89.68,283500002.0
2005-04-06 04:51:00,89.681,89.702,89.667,89.675,200200000.0
2005-04-06 04:52:00,89.698,89.709,89.678,89.69,189400001.0
2005-04-06 04:53:00,89.683,89.715,89.677,89.706,193500001.0
2005-04-06 04:54:00,89.7,89.717,89.686,89.717,220299996.0
2005-04-06 04:55:00,89.691,89.738,89.691,89.727,409699995.0
2005-04-06 04:56:00,89.725,89.755,89.712,89.716,120199998.0
2005-04-06 04:57:00,89.709,89.74,89.707,89.731,243199998.0
2005-04-06 04:58:00,89.71,89.732,89.695,89.717,183400001.0
2005-04-06 04:59:00,89.682,89.717,89.678,89.694,271599995.0
2005-04-06 05:00:00,89.712,89.73,89.697,89.72,290800006.0
2005-04-06 05:01:00,89.713,89.736,89.698,89.72,262299999.0
2005-04-06 05:02:00,89.723,89.725,89.673,89.689,254000001.0
2005-04-06 05:03:00,89.685,89.715,89.685,89.715,203600000.0
2005-04-06 05:04:00,89.694,89.717,89.675,89.693,317800001.0
2005-04-06 05:05:00,89.681,89.7,89.679,89.698,186900000.0
2005-04-06 05:06:00,89.685,89.715,89.677,89.695,290899999.0
2005-04-06 05:07:00,89.698,89.722,89.682,89.692,294599998.0
2005-04-06 05:08:00,89.674,89.697,89.661,89.665,254899995.0
2005-04-06 05:09:00,89.676,89.696,89.663,89.688,191099999.0
2005-04-06 05:10:00,89.688,89.693,89.653,89.673,198999998.0
2005-04-06 05:11:00,89.676,89.713,89.669,89.68,237600002.0
2005-04-06 05:12:00,89.687,89.71,89.671,89.671,227200000.0
2005-04-06 05:13:00,89.663,89.696,89.663,89.682,246999995.0
2005-04-06 05:14:00,89.678,89.691,89.659,89.677,205100002.0
2005-04-06 05:15:00,89.681,89.687,89.661,89.662,253100003.0
2005-04-06 05:16:00,89.666,89.689,89.649,89.657,207899994.0
2005-04-06 05:17:00,89.671,89.711,89.669,89.707,302799997.0
2005-04-06 05:18:00,89.69,89.7,89.652,89.663,267099998.0
2005-04-06 05:19:00,89.657,89.669,89.635,89.66,197999996.0
2005-04-06 05:20:00,89.675,89.679,89.638,89.639,385299997.0
2005-04-06 05:21:00,89.665,89.666,89.625,89.625,159900001.0
2005-04-06 05:22:00,89.652,89.669,89.635,89.65,227000002.0
2005-04-06 05:23:00,89.65,89.661,89.632,89.632,187399999.0
2005-04-06 05:24:00,89.648,89.673,89.635,89.649,299100006.0
2005-04-06 05:25:00,89.648,89.689,89.64,89.667,320399997.0
2005-04-06 05:26:00,89.674,89.674,89.639,89.654,150800001.0
2005-04-06 05:27:00,89.674,89.674,89.615,89.615,192900001.0
2005-04-06 05:28:00,89.622,89.666,89.609,89.666,200200000.0
2005-04-06 05:29:00,89.613,89.681,89.613,89.652,290799999.0
2005-04-06 05:30:00,89.637,89.667,89.632,89.635,333399997.0
2005-04-06 05:31:00,89.66,89.67,89.622,89.622,381699999.0
2005-04-06 05:32:00,89.641,89.659,89.618,89.632,192300000.0
2005-04-06 05:33:00,89.625,89.653,89.618,89.649,207299996.0
2005-04-06 05:34:00,89.647,89.662,89.605,89.63,295300004.0
2005-04-06 05:35:00,89.621,89.665,89.621,89.648,254599997.0
2005-04-06 05:36:00,89.629,89.657,89.615,89.625,241199998.0
2005-04-06 05:37:00,89.627,89.648,89.61,89.627,218800000.0
2005-04-06 05:38:00,89.644,89.674,89.636,89.651,239900001.0
2005-04-06 05:39:00,89.641,89.656,89.617,89.638,216200002.0
2005-04-06 05:40:00,89.658,89.664,89.622,89.63,340599996.0
2005-04-06 05:41:00,89.655,89.658,89.627,89.648,159099997.0
2005-04-06 05:42:00,89.688,89.688,89.626,89.652,159399999.0
2005-04-06 05:43:00,89.644,89.669,89.629,89.669,227400004.0
2005-04-06 05:44:00,89.66,89.674,89.621,89.632,206899995.0
2005-04-06 05:45:00,89.671,89.671,89.637,89.662,244299996.0
2005-04-06 05:46:00,89.639,89.665,89.626,89.631,231099995.0
2005-04-06 05:47:00,89.632,89.669,89.609,89.669,204500000.0
2005-04-06 05:48:00,89.626,89.666,89.626,89.66,157100002.0
2005-04-06 05:49:00,89.676,89.692,89.644,89.655,216699997.0
2005-04-06 05:50:00,89.649,89.672,89.63,89.649,269099996.0
2005-04-06 05:51:00,89.655,89.672,89.629,89.665,261099998.0
2005-04-06 05:52:00,89.645,89.678,89.634,89.66,131600002.0
2005-04-06 05:53:00,89.672,89.691,89.653,89.674,312399999.0
2005-04-06 05:54:00,89.665,89.692,89.658,89.68,215099996.0
2005-04-06 05:55:00,89.664,89.686,89.643,89.663,174100000.0
2005-04-06 05:56:00,89.656,89.701,89.65,89.685,240600003.0
2005-04-06 05:57:00,89.712,89.712,89.645,89.656,219700000.0
2005-04-06 05:58:00,89.67,89.694,89.658,89.687,346399996.0
2005-04-06 05:59:00,89.681,89.698,89.666,89.666,221900000.0
2005-04-06 06:00:00,89.677,89.695,89.66,89.677,163700000.0
2005-04-06 06:01:00,89.689,89.706,89.667,89.701,305900001.0
2005-04-06 06:02:00,89.682,89.703,89.667,89.68,253499999.0
2005-04-06 06:03:00,89.681,89.692,89.665,89.676,274999998.0
2005-04-06 06:04:00,89.661,89.704,89.648,89.662,337300003.0
2005-04-06 06:05:00,89.651,89.677,89.638,89.677,326299997.0
2005-04-06 06:06:00,89.664,89.676,89.65,89.672,310000001.0
2005-04-06 06:07:00,89.659,89.681,89.642,89.658,297500001.0
2005-04-06 06:08:00,89.652,89.665,89.642,89.663,242499999.0
2005-04-06 06:09:00,89.669,89.673,89.641,89.659,172799998.0
2005-04-06 06:10:00,89.668,89.694,89.654,89.656,303500003.0
2005-04-06 06:11:00,89.621,89.681,89.61,89.67,398800007.0
2005-04-06 06:12:00,89.674,89.689,89.65,89.682,241799999.0
2005-04-06 06:13:00,89.667,89.667,89.624,89.627,211799999.0
2005-04-06 06:14:00,89.624,89.644,89.596,89.604,198400000.0
2005-04-06 06:15:00,89.632,89.662,89.619,89.627,208299995.0
2005-04-06 06:16:00,89.638,89.657,89.615,89.652,314800000.0
2005-04-06 06:17:00,89.629,89.665,89.629,89.662,121800000.0
2005-04-06 06:18:00,89.657,89.663,89.634,89.641,198800000.0
2005-04-06 06:19:00,89.657,89.665,89.624,89.624,205399996.0
2005-04-06 06:20:00,89.623,89.653,89.617,89.625,241800002.0
2005-04-06 06:21:00,89.634,89.646,89.608,89.638,252500000.0
2005-04-06 06:22:00,89.654,89.673,89.637,89.637,218500000.0
2005-04-06 06:23:00,89.677,89.677,89.636,89.645,209600000.0
2005-04-06 06:24:00,89.68,89.68,89.647,89.653,234200000.0
2005-04-06 06:25:00,89.655,89.673,89.633,89.653,242399997.0
2005-04-06 06:26:00,89.672,89.672,89.635,89.656,221900001.0
2005-04-06 06:27:00,89.639,89.663,89.629,89.655,196099999.0
2005-04-06 06:28:00,89.654,89.668,89.615,89.632,179199998.0
2005-04-06 06:29:00,89.649,89.651,89.614,89.618,322399997.0
2005-04-06 06:30:00,89.611,89.646,89.607,89.64,249600001.0
2005-04-06 06:31:00,89.636,89.651,89.621,89.624,255799999.0
2005-04-06 06:32:00,89.657,89.661,89.628,89.628,255500003.0
2005-04-06 06:33:00,89.613,89.65,89.61,89.65,210399995.0
2005-04-06 06:34:00,89.629,89.667,89.614,89.646,204100000.0
2005-04-06 06:35:00,89.646,89.666,89.617,89.648,184099998.0
2005-04-06 06:36:00,89.618,89.651,89.618,89.633,354800001.0
2005-04-06 06:37:00,89.642,89.656,89.613,89.62,328499998.0
2005-04-06 06:38:00,89.619,89.651,89.605,89.618,274100002.0
2005-04-06 06:39:00,89.624,89.643,89.613,89.643,261299998.0
2005-04-06 06:40:00,89.64,89.661,89.638,89.657,259200001.0
2005-04-06 06:41:00,89.649,89.658,89.623,89.635,270999996.0
2005-04-06 06:42:00,89.611,89.653,89.608,89.633,280100002.0
2005-04-06 06:43:00,89.652,89.669,89.618,89.626,164400000.0
2005-04-06 06:44:00,89.632,89.655,89.618,89.647,216000000.0
2005-04-06 06:45:00,89.604,89.646,89.604,89.643,151599999.0
2005-04-06 06:46:00,89.639,89.65,89.624,89.638,327299998.0
2005-04-06 06:47:00,89.625,89.66,89.619,89.66,212799996.0
2005-04-06 06:48:00,89.622,89.646,89.611,89.625,269099998.0
2005-04-06 06:49:00,89.651,89.651,89.618,89.618,232099997.0
2005-04-06 06:50:00,89.644,89.655,89.627,89.634,244300001.0
2005-04-06 06:51:00,89.621,89.653,89.62,89.652,285100001.0
2005-04-06 06:52:00,89.616,89.666,89.612,89.666,223299998.0
2005-04-06 06:53:00,89.648,89.688,89.631,89.687,316499998.0
2005-04-06 06:54:00,89.665,89.677,89.639,89.667,272200002.0
2005-04-06 06:55:00,89.659,89.687,89.651,89.678,174000001.0
2005-04-06 06:56:00,89.675,89.693,89.647,89.662,266600001.0
2005-04-06 06:57:00,89.661,89.674,89.639,89.674,200699999.0
2005-04-06 06:58:00,89.654,89.712,89.643,89.712,316600005.0
2005-04-06 06:59:00,89.669,89.717,89.669,89.711,246700001.0
2005-04-06 07:00:00,89.697,89.698,89.67,89.671,172699997.0
2005-04-06 07:01:00,89.694,89.708,89.681,89.696,244400003.0
2005-04-06 07:02:00,89.657,89.696,89.651,89.68,299300001.0
2005-04-06 07:03:00,89.69,89.69,89.647,89.663,131100000.0
2005-04-06 07:04:00,89.675,89.694,89.652,89.665,282900001.0
2005-04-06 07:05:00,89.638,89.678,89.631,89.678,191800004.0
2005-04-06 07:06:00,89.668,89.68,89.646,89.67,222899998.0
2005-04-06 07:07:00,89.647,89.682,89.641,89.65,287999997.0
2005-04-06 07:08:00,89.692,89.692,89.634,89.661,188300001.0
2005-04-06 07:09:00,89.647,89.673,89.64,89.657,315900000.0
2005-04-06 07:10:00,89.635,89.661,89.634,89.651,267999998.0
2005-04-06 07:11:00,89.641,89.67,89.641,89.651,282600002.0
2005-04-06 07:12:00,89.643,89.68,89.641,89.667,253599997.0
2005-04-06 07:13:00,89.659,89.674,89.637,89.653,226899997.0
2005-04-06 07:14:00,89.677,89.683,89.636,89.64,245199997.0
2005-04-06 07:15:00,89.665,89.665,89.633,89.653,381100003.0
2005-04-06 07:16:00,89.636,89.68,89.621,89.637,266300003.0
2005-04-06 07:17:00,89.648,89.665,89.635,89.64,206500002.0
2005-04-06 07:18:00,89.666,89.666,89.627,89.628,128400002.0
2005-04-06 07:19:00,89.631,89.671,89.631,89.664,232100000.0
2005-04-06 07:20:00,89.641,89.682,89.641,89.677,226900003.0
2005-04-06 07:21:00,89.675,89.685,89.655,89.664,165600000.0
2005-04-06 07:22:00,89.686,89.699,89.661,89.67,280499998.0
2005-04-06 07:23:00,89.688,89.709,89.669,89.695,225799998.0
2005-04-06 07:24:00,89.681,89.708,89.661,89.684,278800001.0
2005-04-06 07:25:00,89.673,89.696,89.662,89.672,259500006.0
2005-04-06 07:26:00,89.667,89.695,89.658,89.684,229400000.0
2005-04-06 07:27:00,89.657,89.684,89.657,89.683,146399999.0
2005-04-06 07:28:00,89.687,89.693,89.66,89.66,231899997.0
2005-04-06 07:29:00,89.658,89.698,89.656,89.681,213499998.0
2005-04-06 07:30:00,89.687,89.687,89.644,89.67,311000004.0
2005-04-06 07:31:00,89.663,89.682,89.634,89.65,205500000.0
2005-04-06 07:32:00,89.65,89.665,89.625,89.639,280699994.0
2005-04-06 07:33:00,89.634,89.658,89.599,89.648,244999997.0
2005-04-06 07:34:00,89.634,89.665,89.615,89.632,177299997.0
2005-04-06 07:35:00,89.621,89.647,89.597,89.63,313299994.0
2005-04-06 07:36:00,89.626,89.651,89.607,89.627,287100000.0
2005-04-06 07:37:00,89.625,89.647,89.611,89.629,154699996.0
2005-04-06 07:38:00,89.615,89.64,89.6,89.625,297600001.0
2005-04-06 07:39:00,89.642,89.657,89.62,89.636,191599998.0
2005-04-06 07:40:00,89.637,89.655,89.628,89.634,185799999.0
2005-04-06 07:41:00,89.652,89.663,89.626,89.657,198099997.0
2005-04-06 07:42:00,89.648,89.66,89.63,89.64,294700000.0
2005-04-06 07:43:00,89.664,89.664,89.634,89.646,176399997.0
2005-04-06 07:44:00,89.67,89.671,89.637,89.66,216999997.0
2005-04-06 07:45:00,89.644,89.667,89.626,89.635,285400001.0
2005-04-06 07:46:00,89.656,89.669,89.633,89.633,195599999.0
2005-04-06 07:47:00,89.642,89.677,89.636,89.649,204200000.0
2005-04-06 07:48:00,89.671,89.673,89.639,89.648,307500002.0
2005-04-06 07:49:00,89.662,89.67,89.641,89.651,164499999.0
2005-04-06 07:50:00,89.646,89.667,89.629,89.657,128200000.0
2005-04-06 07:51:00,89.665,89.684,89.658,89.684,184599999.0
2005-04-06 07:52:00,89.653,89.697,89.653,89.683,181899999.0
2005-04-06 07:53:00,89.667,89.667,89.633,89.633,169999998.0
2005-04-06 07:54:00,89.653,89.685,89.643,89.667,228399998.0
2005-04-06 07:55:00,89.676,89.698,89.664,89.694,368499994.0
2005-04-06 07:56:00,89.695,89.708,89.667,89.67,215799999.0
2005-04-06 07:57:00,89.685,89.689,89.64,89.642,261199997.0
2005-04-06 07:58:00,89.638,89.672,89.638,89.652,213600002.0
2005-04-06 07:59:00,89.679,89.687,89.657,89.657,145799999.0
2005-04-06 08:00:00,89.665,89.676,89.646,89.659,212799999.0
2005-04-06 08:01:00,89.654,89.674,89.643,89.644,161000000.0
2005-04-06 08:02:00,89.662,89.692,89.625,89.678,267799998.0
2005-04-06 08:03:00,89.692,89.697,89.666,89.693,220099999.0
2005-04-06 08:04:00,89.707,89.712,89.68,89.698,111500000.0
2005-04-06 08:05:00,89.683,89.702,89.675,89.694,140300000.0
2005-04-06 08:06:00,89.68,89.702,89.664,89.682,268000000.0
2005-04-06 08:07:00,89.678,89.717,89.671,89.679,230099998.0
2005-04-06 08:08:00,89.691,89.703,89.675,89.675,229000000.0
2005-04-06 08:09:00,89.677,89.69,89.655,89.68,222300001.0
2005-04-06 08:10:00,89.668,89.696,89.664,89.671,254800002.0
2005-04-06 08:11:00,89.687,89.704,89.662,89.665,313899996.0
2005-04-06 08:12:00,89.702,89.712,89.675,89.685,332700002.0
2005-04-06 08:13:00,89.714,89.714,89.66,89.66,199200001.0
2005-04-06 08:14:00,89.695,89.695,89.659,89.671,263099995.0
2005-04-06 08:15:00,89.685,89.708,89.667,89.668,213599998.0
2005-04-06 08:16:00,89.683,89.715,89.676,89.698,160799999.0
2005-04-06 08:17:00,89.679,89.704,89.651,89.651,254799999.0
2005-04-06 08:18:00,89.649,89.668,89.643,89.648,262499999.0
2005-04-06 08:19:00,89.671,89.686,89.631,89.656,254400001.0
2005-04-06 08:20:00,89.658,89.686,89.658,89.659,288100000.0
2005-04-06 08:21:00,89.693,89.705,89.661,89.676,227700002.0
2005-04-06 08:22:00,89.68,89.708,89.68,89.698,221599996.0
2005-04-06 08:23:00,89.679,89.698,89.666,89.677,238899999.0
2005-04-06 08:24:00,89.663,89.69,89.656,89.68,256499999.0
2005-04-06 08:25:00,89.679,89.696,89.661,89.68,283299999.0
2005-04-06 08:26:00,89.681,89.699,89.657,89.674,207700002.0
2005-04-06 08:27:00,89.662,89.702,89.661,89.687,266099999.0
2005-04-06 08:28:00,89.681,89.704,89.659,89.679,288199997.0
2005-04-06 08:29:00,89.679,89.689,89.657,89.661,234400002.0
2005-04-06 08:30:00,89.684,89.688,89.645,89.655,168999999.0
2005-04-06 08:31:00,89.685,89.696,89.666,89.684,211799998.0
2005-04-06 08:32:00,89.682,89.712,89.67,89.69,213000000.0
2005-04-06 08:33:00,89.678,89.699,89.659,89.659,189200001.0
2005-04-06 08:34:00,89.693,89.695,89.657,89.667,193099997.0
2005-04-06 08:35:00,89.687,89.717,89.679,89.695,258800001.0
2005-04-06 08:36:00,89.693,89.72,89.673,89.673,373100006.0
2005-04-06 08:37:00,89.677,89.688,89.648,89.667,171099998.0
2005-04-06 08:38:00,89.681,89.703,89.671,89.671,199400000.0
2005-04-06 08:39:00,89.676,89.699,89.658,89.681,251099999.0
2005-04-06 08:40:00,89.679,89.679,89.67,89.671,72600000.0
2005-04-06 08:41:00,89.671,89.709,89.668,89.689,255900000.0
2005-04-06 08:42:00,89.699,89.75,89.697,89.75,205300002.0
2005-04-06 08:43:00,89.715,89.741,89.701,89.718,234900001.0
2005-04-06 08:44:00,89.727,89.727,89.676,89.676,130799997.0
2005-04-06 08:45:00,89.699,89.719,89.684,89.702,267999998.0
2005-04-06 08:46:00,89.715,89.715,89.684,89.686,108799997.0
2005-04-06 08:47:00,89.702,89.728,89.7,89.713,191900003.0
2005-04-06 08:48:00,89.697,89.731,89.691,89.71,313199999.0
2005-04-06 08:49:00,89.715,89.743,89.7,89.726,196000002.0
2005-04-06 08:50:00,89.718,89.758,89.718,89.737,191099999.0
2005-04-06 08:51:00,89.728,89.749,89.693,89.693,265399997.0
2005-04-06 08:52:00,89.714,89.747,89.699,89.699,267799996.0
2005-04-06 08:53:00,89.735,89.752,89.7,89.726,233799998.0
2005-04-06 08:54:00,89.753,89.756,89.716,89.716,242700005.0
2005-04-06 08:55:00,89.708,89.751,89.708,89.745,179999998.0
2005-04-06 08:56:00,89.728,89.739,89.691,89.691,320900001.0
2005-04-06 08:57:00,89.688,89.719,89.681,89.706,276100001.0
2005-04-06 08:58:00,89.69,89.716,89.678,89.715,229500001.0
2005-04-06 08:59:00,89.692,89.724,89.692,89.704,320400000.0
2005-04-06 09:00:00,89.724,89.735,89.694,89.732,304299997.0
2005-04-06 09:01:00,89.703,89.735,89.702,89.727,333700002.0
2005-04-06 09:02:00,89.718,89.727,89.692,89.703,195399998.0
2005-04-06 09:03:00,89.706,89.741,89.693,89.736,207899996.0
2005-04-06 09:04:00,89.707,89.744,89.707,89.724,233499996.0
2005-04-06 09:05:00,89.726,89.74,89.702,89.713,293200001.0
2005-04-06 09:06:00,89.714,89.732,89.674,89.691,249399999.0
2005-04-06 09:07:00,89.682,89.713,89.672,89.688,392100001.0
2005-04-06 09:08:00,89.68,89.699,89.652,89.673,233300002.0
2005-04-06 09:09:00,89.687,89.706,89.67,89.686,245099998.0
2005-04-06 09:10:00,89.692,89.703,89.667,89.695,258800002.0
2005-04-06 09:11:00,89.681,89.706,89.678,89.7,226500002.0
2005-04-06 09:12:00,89.689,89.697,89.659,89.684,243099996.0
2005-04-06 09:13:00,89.691,89.709,89.674,89.674,375400001.0
2005-04-06 09:14:00,89.679,89.726,89.679,89.698,128600000.0
2005-04-06 09:15:00,89.701,89.721,89.696,89.721,145499999.0
2005-04-06 09:16:00,89.703,89.722,89.681,89.7,189899998.0
2005-04-06 09:17:00,89.691,89.717,89.674,89.694,214799999.0
2005-04-06 09:18:00,89.692,89.717,89.671,89.695,301900002.0
2005-04-06 09:19:00,89.681,89.712,89.671,89.691,395299999.0
2005-04-06 09:20:00,89.712,89.722,89.688,89.704,467500002.0
2005-04-06 09:21:00,89.736,89.736,89.686,89.686,170699999.0
2005-04-06 09:22:00,89.707,89.736,89.704,89.725,334999998.0
2005-04-06 09:23:00,89.717,89.729,89.699,89.7,179199998.0
2005-04-06 09:24:00,89.716,89.742,89.716,89.735,126499998.0
2005-04-06 09:25:00,89.712,89.741,89.695,89.714,262600004.0
2005-04-06 09:26:00,89.715,89.748,89.705,89.738,194300000.0
2005-04-06 09:27:00,89.736,89.736,89.69,89.703,372199997.0
2005-04-06 09:28:00,89.735,89.741,89.71,89.715,182300001.0
2005-04-06 09:29:00,89.738,89.751,89.716,89.739,297799997.0
2005-04-06 09:30:00,89.727,89.765,89.715,89.765,208499999.0
2005-04-06 09:31:00,89.74,89.763,89.733,89.733,274199995.0
2005-04-06 09:32:00,89.745,89.765,89.728,89.743,228599995.0
2005-04-06 09:33:00,89.736,89.759,89.726,89.748,156599999.0
2005-04-06 09:34:00,89.744,89.783,89.744,89.769,321100000.0
2005-04-06 09:35:00,89.761,89.785,89.743,89.76,215700000.0
2005-04-06 09:36:00,89.785,89.785,89.75,89.755,216200001.0
2005-04-06 09:37:00,89.743,89.782,89.738,89.758,265999995.0
2005-04-06 09:38:00,89.76,89.786,89.756,89.778,365199998.0
2005-04-06 09:39:00,89.771,89.792,89.756,89.764,171300001.0
2005-04-06 09:40:00,89.774,89.788,89.754,89.777,266100002.0
2005-04-06 09:41:00,89.787,89.787,89.753,89.769,211299996.0
2005-04-06 09:42:00,89.788,89.788,89.754,89.774,189000000.0
2005-04-06 09:43:00,89.768,89.803,89.764,89.803,220299998.0
2005-04-06 09:44:00,89.795,89.81,89.773,89.794,258100000.0
2005-04-06 09:45:00,89.787,89.83,89.781,89.801,200000000.0
2005-04-06 09:46:00,89.8,89.831,89.793,89.806,204999996.0
2005-04-06 09:47:00,89.817,89.834,89.801,89.805,214699999.0
2005-04-06 09:48:00,89.838,89.838,89.781,89.795,236300001.0
2005-04-06 09:49:00,89.791,89.807,89.775,89.776,162000001.0
2005-04-06 09:50:00,89.779,89.803,89.77,89.785,290400005.0
2005-04-06 09:51:00,89.764,89.792,89.76,89.766,240799998.0
2005-04-06 09:52:00,89.768,89.799,89.744,89.757,341899999.0
2005-04-06 09:53:00,89.768,89.791,89.749,89.754,248300000.0
2005-04-06 09:54:00,89.776,89.789,89.758,89.772,76699998.0
2005-04-06 09:55:00,89.774,89.81,89.774,89.79,322999993.0
2005-04-06 09:56:00,89.802,89.81,89.774,89.785,207899996.0
2005-04-06 09:57:00,89.777,89.801,89.773,89.794,338100000.0
2005-04-06 09:58:00,89.77,89.809,89.77,89.792,340699997.0
2005-04-06 09:59:00,89.787,89.814,89.774,89.787,252899998.0
2005-04-06 10:00:00,89.768,89.799,89.768,89.788,148899999.0
2005-04-06 10:01:00,89.813,89.815,89.761,89.761,219100000.0
2005-04-06 10:02:00,89.771,89.805,89.771,89.793,300800001.0
2005-04-06 10:03:00,89.771,89.807,89.771,89.805,248600002.0
2005-04-06 10:04:00,89.785,89.806,89.764,89.78,357999996.0
2005-04-06 10:05:00,89.769,89.795,89.761,89.795,181600000.0
2005-04-06 10:06:00,89.772,89.801,89.77,89.793,125499999.0
2005-04-06 10:07:00,89.809,89.819,89.79,89.813,302600002.0
2005-04-06 10:08:00,89.822,89.827,89.792,89.792,278100002.0
2005-04-06 10:09:00,89.783,89.806,89.78,89.793,220400003.0
2005-04-06 10:10:00,89.81,89.81,89.77,89.788,208399999.0
2005-04-06 10:11:00,89.798,89.814,89.786,89.793,190100002.0
2005-04-06 10:12:00,89.788,89.824,89.771,89.793,192300001.0
2005-04-06 10:13:00,89.785,89.801,89.766,89.801,147900000.0
2005-04-06 10:14:00,89.766,89.804,89.739,89.775,174299996.0
2005-04-06 10:15:00,89.793,89.82,89.781,89.816,112299999.0
2005-04-06 10:16:00,89.801,89.811,89.777,89.793,258800002.0
2005-04-06 10:17:00,89.812,89.812,89.78,89.78,284500001.0
2005-04-06 10:18:00,89.804,89.824,89.784,89.807,258000001.0
2005-04-06 10:19:00,89.785,89.823,89.772,89.782,269800000.0
2005-04-06 10:20:00,89.785,89.805,89.775,89.8,360499996.0
2005-04-06 10:21:00,89.807,89.81,89.763,89.775,257499998.0
2005-04-06 10:22:00,89.793,89.806,89.773,89.783,320799996.0
2005-04-06 10:23:00,89.773,89.813,89.767,89.773,273000001.0
2005-04-06 10:24:00,89.779,89.813,89.774,89.806,224000001.0
2005-04-06 10:25:00,89.78,89.82,89.777,89.817,265600001.0
2005-04-06 10:26:00,89.79,89.801,89.771,89.774,230999998.0
2005-04-06 10:27:00,89.783,89.801,89.763,89.774,292699998.0
2005-04-06 10:28:00,89.812,89.824,89.783,89.799,216899998.0
2005-04-06 10:29:00,89.773,89.812,89.773,89.804,135699998.0
2005-04-06 10:30:00,89.769,89.806,89.765,89.782,248499992.0
2005-04-06 10:31:00,89.782,89.812,89.764,89.799,156500002.0
2005-04-06 10:32:00,89.798,89.805,89.768,89.791,287099999.0
2005-04-06 10:33:00,89.799,89.815,89.789,89.808,210000001.0
2005-04-06 10:34:00,89.781,89.81,89.778,89.798,246799998.0
2005-04-06 10:35:00,89.81,89.829,89.78,89.808,361999999.0
2005-04-06 10:36:00,89.769,89.806,89.766,89.781,284999994.0
2005-04-06 10:37:00,89.778,89.828,89.762,89.797,332100004.0
2005-04-06 10:38:00,89.798,89.811,89.777,89.806,309999996.0
2005-04-06 10:39:00,89.804,89.82,89.782,89.799,267700000.0
2005-04-06 10:40:00,89.806,89.806,89.771,89.784,219899995.0
2005-04-06 10:41:00,89.775,89.812,89.77,89.777,266500001.0
2005-04-06 10:42:00,89.77,89.818,89.767,89.804,275300003.0
2005-04-06 10:43:00,89.769,89.805,89.756,89.795,227899999.0
2005-04-06 10:44:00,89.785,89.818,89.779,89.808,403799996.0
2005-04-06 10:45:00,89.78,89.807,89.771,89.801,362799996.0
2005-04-06 10:46:00,89.779,89.801,89.774,89.8,183899997.0
2005-04-06 10:47:00,89.786,89.82,89.781,89.812,216999998.0
2005-04-06 10:48:00,89.814,89.814,89.784,89.792,154500001.0
2005-04-06 10:49:00,89.807,89.83,89.786,89.794,362200000.0
2005-04-06 10:50:00,89.829,89.84,89.801,89.803,377099999.0
2005-04-06 10:51:00,89.826,89.828,89.801,89.814,283300002.0
2005-04-06 10:52:00,89.798,89.838,89.797,89.834,317999996.0
2005-04-06 10:53:00,89.821,89.836,89.802,89.827,271800002.0
2005-04-06 10:54:00,89.822,89.836,89.784,89.812,258100001.0
2005-04-06 10:55:00,89.816,89.841,89.803,89.827,226099998.0
2005-04-06 10:56:00,89.804,89.831,89.79,89.825,253099996.0
2005-04-06 10:57:00,89.833,89.835,89.81,89.813,252300000.0
2005-04-06 10:58:00,89.829,89.829,89.799,89.816,398599997.0
2005-04-06 10:59:00,89.814,89.847,89.814,89.844,221800002.0
2005-04-06 11:00:00,89.813,89.855,89.798,89.855,256699996.0
2005-04-06 11:01:00,89.85,89.862,89.83,89.841,284900000.0
2005-04-06 11:02:00,89.852,89.874,89.822,89.842,204700002.0
2005-04-06 11:03:00,89.82,89.835,89.8,89.82,334300005.0
2005-04-06 11:04:00,89.824,89.83,89.8,89.804,217199993.0
2005-04-06 11:05:00,89.817,89.822,89.785,89.795,393599995.0
2005-04-06 11:06:00,89.805,89.822,89.785,89.795,151699999.0
2005-04-06 11:07:00,89.772,89.806,89.772,89.779,229400000.0
2005-04-06 11:08:00,89.804,89.81,89.783,89.787,317499999.0
2005-04-06 11:09:00,89.79,89.83,89.79,89.822,308400005.0
2005-04-06 11:10:00,89.81,89.835,89.796,89.808,180500000.0
2005-04-06 11:11:00,89.803,89.839,89.803,89.828,308500000.0
2005-04-06 11:12:00,89.829,89.842,89.814,89.829,335599999.0
2005-04-06 11:13:00,89.834,89.838,89.799,89.815,238700001.0
2005-04-06 11:14:00,89.827,89.846,89.815,89.835,272800001.0
2005-04-06 11:15:00,89.814,89.85,89.804,89.85,253499997.0
2005-04-06 11:16:00,89.844,89.844,89.805,89.805,170199999.0
2005-04-06 11:17:00,89.824,89.845,89.802,89.821,234699999.0
2005-04-06 11:18:00,89.825,89.848,89.815,89.843,422700001.0
2005-04-06 11:19:00,89.833,89.853,89.822,89.841,235899998.0
2005-04-06 11:20:00,89.838,89.859,89.825,89.857,394900002.0
2005-04-06 11:21:00,89.869,89.869,89.821,89.843,266299998.0
2005-04-06 11:22:00,89.837,89.856,89.828,89.848,189799999.0
2005-04-06 11:23:00,89.84,89.864,89.822,89.838,264899996.0
2005-04-06 11:24:00,89.837,89.863,89.831,89.863,145899998.0
2005-04-06 11:25:00,89.831,89.876,89.822,89.875,377499999.0
2005-04-06 11:26:00,89.864,89.885,89.848,89.853,286199999.0
2005-04-06 11:27:00,89.859,89.876,89.835,89.859,206000004.0
2005-04-06 11:28:00,89.854,89.902,89.848,89.867,334900001.0
2005-04-06 11:29:00,89.881,89.922,89.87,89.891,189299999.0
2005-04-06 11:30:00,89.908,89.961,89.889,89.948,241900000.0
2005-04-06 11:31:00,89.964,89.983,89.947,89.983,267499997.0
2005-04-06 11:32:00,89.978,89.995,89.952,89.978,278099996.0
2005-04-06 11:33:00,89.986,89.997,89.952,89.952,358799998.0
2005-04-06 11:34:00,89.97,89.993,89.948,89.961,233699999.0
2005-04-06 11:35:00,89.95,89.991,89.942,89.982,172200000.0
2005-04-06 11:36:00,89.973,90.015,89.953,89.987,197999999.0
2005-04-06 11:37:00,90.006,90.02,89.989,89.996,109699998.0
2005-04-06 11:38:00,89.989,90.01,89.976,89.991,186900001.0
2005-04-06 11:39:00,89.99,90.01,89.977,89.993,302599999.0
2005-04-06 11:40:00,89.995,90.011,89.966,89.988,309500002.0
2005-04-06 11:41:00,90.011,90.039,89.988,90.031,329900000.0
2005-04-06 11:42:00,90.025,90.058,90.012,90.031,295199999.0
2005-04-06 11:43:00,89.999,90.058,89.997,90.056,220399999.0
2005-04-06 11:44:00,90.044,90.063,90.014,90.046,338200003.0
2005-04-06 11:45:00,90.036,90.036,90.0,90.026,272499998.0
2005-04-06 11:46:00,90.02,90.043,90.01,90.022,272999999.0
2005-04-06 11:47:00,89.998,90.041,89.997,90.024,265599998.0
2005-04-06 11:48:00,90.013,90.017,89.974,89.988,450099994.0
2005-04-06 11:49:00,90.001,90.021,89.974,89.974,331700002.0
2005-04-06 11:50:00,89.993,90.014,89.97,89.998,195999999.0
2005-04-06 11:51:00,89.991,90.029,89.989,90.026,258499998.0
2005-04-06 11:52:00,90.033,90.039,90.002,90.021,307799998.0
2005-04-06 11:53:00,90.013,90.031,89.994,90.013,299000002.0
2005-04-06 11:54:00,90.003,90.04,90.003,90.033,220199995.0
2005-04-06 11:55:00,90.042,90.047,90.008,90.008,267299996.0
2005-04-06 11:56:00,90.042,90.042,90.006,90.022,296500002.0
2005-04-06 11:57:00,89.993,90.022,89.989,90.018,298499996.0
2005-04-06 11:58:00,90.013,90.046,90.008,90.031,310700001.0
2005-04-06 11:59:00,90.025,90.075,90.018,90.04,289300003.0
2005-04-06 12:00:00,89.997,90.032,89.988,90.032,290299998.0
2005-04-06 12:01:00,90.013,90.042,90.003,90.024,374499997.0
2005-04-06 12:02:00,90.018,90.039,89.997,90.039,272399997.0
2005-04-06 12:03:00,90.008,90.038,90.0,90.032,291399995.0
2005-04-06 12:04:00,90.01,90.038,89.99,90.02,229300002.0
2005-04-06 12:05:00,90.037,90.05,90.02,90.022,331900003.0
2005-04-06 12:06:00,90.029,90.053,90.018,90.042,250100003.0
2005-04-06 12:07:00,90.034,90.038,90.004,90.018,361100003.0
2005-04-06 12:08:00,90.004,90.035,90.002,90.011,210200000.0
2005-04-06 12:09:00,90.017,90.049,90.01,90.014,272300001.0
2005-04-06 12:10:00,90.008,90.031,89.996,90.014,239900001.0
2005-04-06 12:11:00,90.006,90.029,89.986,90.029,221299996.0
2005-04-06 12:12:00,90.034,90.044,90.012,90.015,325099999.0
2005-04-06 12:13:00,90.038,90.047,90.012,90.012,205599998.0
2005-04-06 12:14:00,90.041,90.061,90.029,90.05,346199992.0
2005-04-06 12:15:00,90.043,90.055,90.018,90.042,86700000.0
2005-04-06 12:16:00,90.033,90.071,90.033,90.049,278200002.0
2005-04-06 12:17:00,90.061,90.084,90.046,90.047,223499999.0
2005-04-06 12:18:00,90.047,90.075,90.041,90.063,294500005.0
2005-04-06 12:19:00,90.059,90.08,90.055,90.071,276099997.0
2005-04-06 12:20:00,90.083,90.094,90.059,90.068,198499999.0
2005-04-06 12:21:00,90.076,90.076,90.032,90.05,258599998.0
2005-04-06 12:22:00,90.061,90.097,90.061,90.097,175000001.0
2005-04-06 12:23:00,90.047,90.077,90.047,90.058,299699998.0
2005-04-06 12:24:00,90.057,90.082,90.055,90.07,242900000.0
2005-04-06 12:25:00,90.043,90.085,90.043,90.085,187500000.0
2005-04-06 12:26:00,90.074,90.094,90.06,90.094,189200001.0
2005-04-06 12:27:00,90.08,90.101,90.069,90.073,237000000.0
2005-04-06 12:28:00,90.089,90.092,90.063,90.074,373000001.0
2005-04-06 12:29:00,90.083,90.125,90.063,90.125,318700000.0
2005-04-06 12:30:00,90.091,90.13,90.088,90.099,124200000.0
2005-04-06 12:31:00,90.121,90.137,90.099,90.12,326900001.0
2005-04-06 12:32:00,90.132,90.156,90.12,90.153,234300000.0
2005-04-06 12:33:00,90.147,90.176,90.13,90.153,174499997.0
2005-04-06 12:34:00,90.142,90.161,90.137,90.137,232800000.0
2005-04-06 12:35:00,90.129,90.149,90.109,90.135,272000002.0
2005-04-06 12:36:00,90.122,90.156,90.122,90.137,229000000.0
2005-04-06 12:37:00,90.14,90.163,90.123,90.148,133600001.0
2005-04-06 12:38:00,90.162,90.182,90.133,90.147,242600000.0
2005-04-06 12:39:00,90.123,90.152,90.111,90.145,267699998.0
2005-04-06 12:40:00,90.114,90.14,90.113,90.117,290399999.0
2005-04-06 12:41:00,90.124,90.133,90.107,90.117,303999999.0
2005-04-06 12:42:00,90.108,90.136,90.1,90.123,246099999.0
2005-04-06 12:43:00,90.112,90.129,90.102,90.122,306500000.0
2005-04-06 12:44:00,90.12,90.136,90.103,90.117,337699996.0
2005-04-06 12:45:00,90.109,90.14,90.1,90.122,319999999.0
2005-04-06 12:46:00,90.099,90.131,90.099,90.103,211599999.0
2005-04-06 12:47:00,90.134,90.142,90.093,90.107,298100001.0
2005-04-06 12:48:00,90.107,90.128,90.092,90.107,283499999.0
2005-04-06 12:49:00,90.142,90.147,90.117,90.117,284900001.0
2005-04-06 12:50:00,90.133,90.137,90.102,90.109,150399998.0
2005-04-06 12:51:00,90.104,90.125,90.104,90.116,249600006.0
2005-04-06 12:52:00,90.1,90.123,90.092,90.123,235299998.0
2005-04-06 12:53:00,90.094,90.114,90.041,90.071,271899999.0
2005-04-06 12:54:00,90.098,90.117,90.074,90.09,233999996.0
2005-04-06 12:55:00,90.067,90.11,90.067,90.1,243200000.0
2005-04-06 12:56:00,90.085,90.137,90.085,90.093,351700002.0
2005-04-06 12:57:00,90.105,90.125,90.1,90.102,161400000.0
2005-04-06 12:58:00,90.108,90.137,90.1,90.117,174399995.0
2005-04-06 12:59:00,90.093,90.123,90.069,90.069,142000000.0
2005-04-06 13:00:00,90.1,90.128,90.085,90.092,334000000.0
2005-04-06 13:01:00,90.105,90.127,90.1,90.122,199300000.0
2005-04-06 13:02:00,90.105,90.126,90.085,90.1,316999999.0
2005-04-06 13:03:00,90.102,90.11,90.083,90.092,249699996.0
2005-04-06 13:04:00,90.092,90.112,90.069,90.074,242500001.0
2005-04-06 13:05:00,90.078,90.1,90.056,90.073,272200004.0
2005-04-06 13:06:00,90.081,90.095,90.043,90.046,255900003.0
2005-04-06 13:07:00,90.08,90.091,90.035,90.035,300299997.0
2005-04-06 13:08:00,90.056,90.071,90.038,90.038,216299999.0
2005-04-06 13:09:00,90.044,90.093,90.044,90.07,197500001.0
2005-04-06 13:10:00,90.066,90.095,90.056,90.066,166499999.0
2005-04-06 13:11:00,90.071,90.084,90.047,90.061,282700004.0
2005-04-06 13:12:00,90.059,90.082,90.028,90.038,307499996.0
2005-04-06 13:13:00,90.023,90.06,90.021,90.03,283400000.0
2005-04-06 13:14:00,90.018,90.048,90.018,90.048,252500001.0
2005-04-06 13:15:00,90.031,90.056,90.014,90.021,318299996.0
2005-04-06 13:16:00,90.04,90.084,90.034,90.081,158800000.0
2005-04-06 13:17:00,90.056,90.08,90.027,90.072,249299999.0
2005-04-06 13:18:00,90.066,90.078,90.039,90.059,219199997.0
2005-04-06 13:19:00,90.079,90.094,90.061,90.061,280600000.0
2005-04-06 13:20:00,90.067,90.088,90.049,90.088,182700002.0
2005-04-06 13:21:00,90.069,90.095,90.059,90.069,198899999.0
2005-04-06 13:22:00,90.06,90.086,90.06,90.077,334200002.0
2005-04-06 13:23:00,90.056,90.1,90.056,90.1,219800001.0
2005-04-06 13:24:00,90.048,90.09,90.048,90.09,124100000.0
2005-04-06 13:25:00,90.071,90.079,90.037,90.046,139000000.0
2005-04-06 13:26:00,90.077,90.081,90.042,90.051,360700001.0
2005-04-06 13:27:00,90.033,90.065,90.031,90.05,114499999.0
2005-04-06 13:28:00,90.061,90.067,90.037,90.042,126399999.0
2005-04-06 13:29:00,90.079,90.103,90.038,90.047,239099999.0
2005-04-06 13:30:00,90.043,90.045,90.006,90.026,160999999.0
2005-04-06 13:31:00,90.03,90.054,90.022,90.037,303799998.0
2005-04-06 13:32:00,90.023,90.042,90.023,90.04,170599996.0
2005-04-06 13:33:00,90.022,90.046,90.006,90.023,165499998.0
2005-04-06 13:34:00,90.015,90.041,89.999,90.012,325099997.0
2005-04-06 13:35:00,90.025,90.057,90.015,90.039,320299998.0
2005-04-06 13:36:00,90.017,90.068,90.017,90.062,227400001.0
2005-04-06 13:37:00,90.05,90.062,90.025,90.048,248699996.0
2005-04-06 13:38:00,90.028,90.061,90.019,90.022,202700001.0
2005-04-06 13:39:00,90.047,90.064,90.024,90.047,172199997.0
2005-04-06 13:40:00,90.055,90.07,90.036,90.038,223699998.0
2005-04-06 13:41:00,90.056,90.057,90.021,90.031,220699997.0
2005-04-06 13:42:00,90.061,90.066,90.03,90.03,224399999.0
2005-04-06 13:43:00,90.041,90.054,90.027,90.042,233299999.0
2005-04-06 13:44:00,90.046,90.052,90.029,90.03,203300002.0
2005-04-06 13:45:00,90.02,90.075,90.02,90.062,266999996.0
2005-04-06 13:46:00,90.014,90.063,90.008,90.043,230599998.0
2005-04-06 13:47:00,90.061,90.086,90.034,90.073,333099999.0
2005-04-06 13:48:00,90.062,90.068,90.022,90.028,175500000.0
2005-04-06 13:49:00,90.044,90.064,90.026,90.026,217300001.0
2005-04-06 13:50:00,90.04,90.068,90.032,90.061,362699999.0
2005-04-06 13:51:00,90.063,90.075,90.037,90.057,319900001.0
2005-04-06 13:52:00,90.044,90.057,90.023,90.031,258799999.0
2005-04-06 13:53:00,90.024,90.054,90.02,90.05,343100000.0
2005-04-06 13:54:00,90.045,90.081,90.037,90.075,192399999.0
2005-04-06 13:55:00,90.072,90.082,90.045,90.062,341200002.0
2005-04-06 13:56:00,90.08,90.094,90.057,90.077,257500001.0
2005-04-06 13:57:00,90.042,90.07,90.037,90.065,227599996.0
2005-04-06 13:58:00,90.038,90.075,90.027,90.04,366799996.0
2005-04-06 13:59:00,90.065,90.065,90.031,90.05,281500001.0
2005-04-06 14:00:00,90.048,90.053,90.011,90.028,180499997.0
2005-04-06 14:01:00,90.025,90.061,90.017,90.061,208099998.0
2005-04-06 14:02:00,90.047,90.049,90.001,90.001,146499999.0
2005-04-06 14:03:00,90.033,90.046,90.017,90.021,276699996.0
2005-04-06 14:04:00,90.027,90.075,90.019,90.035,254499999.0
2005-04-06 14:05:00,90.025,90.039,90.006,90.006,247299996.0
2005-04-06 14:06:00,90.01,90.062,90.01,90.05,232000000.0
2005-04-06 14:07:00,90.038,90.04,90.007,90.007,157599999.0
2005-04-06 14:08:00,90.022,90.063,90.016,90.049,115699999.0
2005-04-06 14:09:00,90.036,90.065,90.023,90.029,206400000.0
2005-04-06 14:10:00,90.045,90.091,90.019,90.091,207600001.0
2005-04-06 14:11:00,90.073,90.096,90.054,90.063,154100000.0
2005-04-06 14:12:00,90.092,90.106,90.073,90.073,220299996.0
2005-04-06 14:13:00,90.126,90.138,90.091,90.091,287799997.0
2005-04-06 14:14:00,90.09,90.118,90.073,90.073,319200004.0
2005-04-06 14:15:00,90.073,90.087,90.052,90.062,139899998.0
2005-04-06 14:16:00,90.062,90.089,90.045,90.048,255500000.0
2005-04-06 14:17:00,90.055,90.084,90.053,90.073,285899998.0
2005-04-06 14:18:00,90.068,90.088,90.043,90.048,219700002.0
2005-04-06 14:19:00,90.05,90.066,90.035,90.053,207099999.0
2005-04-06 14:20:00,90.035,90.054,90.025,90.04,280399999.0
2005-04-06 14:21:00,90.023,90.046,90.0,90.025,272500001.0
2005-04-06 14:22:00,90.003,90.04,90.003,90.03,314900001.0
2005-04-06 14:23:00,90.001,90.047,90.001,90.022,382900003.0
2005-04-06 14:24:00,90.018,90.049,90.0,90.012,234000000.0
2005-04-06 14:25:00,89.998,90.035,89.979,90.014,303799994.0
2005-04-06 14:26:00,90.019,90.022,89.994,89.995,138100001.0
2005-04-06 14:27:00,90.01,90.024,89.983,90.001,302500000.0
2005-04-06 14:28:00,89.968,89.997,89.965,89.965,188299998.0
2005-04-06 14:29:00,90.01,90.02,89.98,89.999,442899996.0
2005-04-06 14:30:00,89.992,90.03,89.976,89.995,335399999.0
2005-04-06 14:31:00,90.004,90.033,89.97,90.015,457499995.0
2005-04-06 14:32:00,90.015,90.039,90.001,90.011,248999999.0
2005-04-06 14:33:00,89.996,90.022,89.988,89.993,218900000.0
2005-04-06 14:34:00,89.982,90.027,89.982,90.013,144399997.0
2005-04-06 14:35:00,89.994,90.021,89.988,89.999,273399999.0
2005-04-06 14:36:00,90.014,90.03,89.974,89.978,281800002.0
2005-04-06 14:37:00,89.995,89.997,89.959,89.969,254299998.0
2005-04-06 14:38:00,89.98,90.005,89.964,89.982,300700004.0
2005-04-06 14:39:00,90.001,90.01,89.969,89.983,205899999.0
2005-04-06 14:40:00,90.024,90.03,89.995,90.009,214499999.0
2005-04-06 14:41:00,90.009,90.04,90.001,90.004,356400000.0
2005-04-06 14:42:00,90.008,90.025,89.998,90.012,249600001.0
2005-04-06 14:43:00,89.992,90.024,89.992,90.022,213900000.0
2005-04-06 14:44:00,90.011,90.023,89.992,90.013,278600009.0
2005-04-06 14:45:00,89.99,90.043,89.982,90.043,181600001.0
2005-04-06 14:46:00,90.044,90.053,90.012,90.022,211399999.0
2005-04-06 14:47:00,90.022,90.022,89.972,89.986,232499998.0
2005-04-06 14:48:00,90.016,90.018,89.985,89.991,308599999.0
2005-04-06 14:49:00,89.997,90.047,89.994,90.019,147500000.0
2005-04-06 14:50:00,90.028,90.05,89.998,90.041,231100001.0
2005-04-06 14:51:00,90.041,90.049,90.016,90.033,148799998.0
2005-04-06 14:52:00,90.038,90.068,90.03,90.054,271700002.0
2005-04-06 14:53:00,90.054,90.057,90.023,90.023,236599998.0
2005-04-06 14:54:00,90.052,90.06,90.023,90.029,211099999.0
2005-04-06 14:55:00,90.04,90.048,90.016,90.016,480299994.0
2005-04-06 14:56:00,90.033,90.046,90.008,90.026,141799998.0
2005-04-06 14:57:00,90.055,90.055,90.004,90.007,369100003.0
2005-04-06 14:58:00,90.006,90.051,90.006,90.051,236999998.0
2005-04-06 14:59:00,90.034,90.034,89.982,90.004,209000002.0
2005-04-06 15:00:00,90.04,90.04,90.007,90.007,159400002.0
2005-04-06 15:01:00,90.006,90.035,89.993,90.013,422899996.0
2005-04-06 15:02:00,90.034,90.038,89.993,89.993,334199996.0
2005-04-06 15:03:00,89.994,89.994,89.954,89.956,186099999.0
2005-04-06 15:04:00,89.946,89.967,89.931,89.95,188299998.0
2005-04-06 15:05:00,89.958,89.975,89.94,89.962,140200000.0
2005-04-06 15:06:00,89.977,89.989,89.956,89.956,171199997.0
2005-04-06 15:07:00,89.949,89.987,89.949,89.976,300400000.0
2005-04-06 15:08:00,89.966,89.972,89.942,89.963,297900004.0
2005-04-06 15:09:00,89.962,90.001,89.955,89.974,155400001.0
2005-04-06 15:10:00,89.961,90.008,89.959,90.008,228900000.0
2005-04-06 15:11:00,89.954,89.984,89.954,89.975,200599999.0
2005-04-06 15:12:00,89.963,90.003,89.957,90.003,262699997.0
2005-04-06 15:13:00,89.969,89.99,89.959,89.978,221699999.0
2005-04-06 15:14:00,89.982,89.988,89.929,89.929,162800001.0
2005-04-06 15:15:00,89.93,89.971,89.93,89.967,249800000.0
2005-04-06 15:16:00,89.938,89.976,89.938,89.965,250999999.0
2005-04-06 15:17:00,89.952,89.989,89.952,89.979,307500001.0
2005-04-06 15:18:00,89.982,89.993,89.959,89.975,318400000.0
2005-04-06 15:19:00,89.957,89.975,89.943,89.968,284599999.0
2005-04-06 15:20:00,89.989,90.003,89.962,89.969,290800000.0
2005-04-06 15:21:00,89.965,89.987,89.951,89.975,194099998.0
2005-04-06 15:22:00,89.992,89.992,89.923,89.971,212400000.0
2005-04-06 15:23:00,89.992,90.006,89.958,89.988,376999997.0
2005-04-06 15:24:00,89.991,90.011,89.976,90.005,215799998.0
2005-04-06 15:25:00,89.965,89.986,89.955,89.977,249999995.0
2005-04-06 15:26:00,89.971,89.982,89.94,89.961,236400000.0
2005-04-06 15:27:00,89.971,89.993,89.958,89.98,383700002.0
2005-04-06 15:28:00,89.961,89.987,89.955,89.978,215499997.0
2005-04-06 15:29:00,89.952,89.986,89.942,89.963,300900003.0
2005-04-06 15:30:00,89.963,89.99,89.952,89.967,408199999.0
2005-04-06 15:31:00,89.971,89.984,89.944,89.965,292599997.0
2005-04-06 15:32:00,89.948,89.987,89.939,89.987,223800002.0
2005-04-06 15:33:00,89.96,89.982,89.944,89.954,252899998.0
2005-04-06 15:34:00,89.961,89.979,89.934,89.956,366500004.0
2005-04-06 15:35:00,89.984,89.985,89.951,89.955,325200002.0
2005-04-06 15:36:00,89.959,89.977,89.956,89.973,205799998.0
2005-04-06 15:37:00,89.954,89.985,89.954,89.977,285700003.0
2005-04-06 15:38:00,89.946,89.985,89.946,89.949,233699998.0
2005-04-06 15:39:00,89.978,89.991,89.956,89.969,137900002.0
2005-04-06 15:40:00,89.962,90.006,89.962,90.005,175400001.0
2005-04-06 15:41:00,90.019,90.019,89.971,89.98,240800001.0
2005-04-06 15:42:00,89.97,89.99,89.96,89.981,278800000.0
2005-04-06 15:43:00,89.954,90.01,89.954,89.988,159500000.0
2005-04-06 15:44:00,89.983,90.008,89.962,89.984,285400001.0
2005-04-06 15:45:00,89.996,90.01,89.976,89.98,285799995.0
2005-04-06 15:46:00,90.0,90.015,89.987,90.01,288399998.0
2005-04-06 15:47:00,90.009,90.047,89.997,90.015,328700000.0
2005-04-06 15:48:00,90.005,90.039,90.0,90.009,291400001.0
2005-04-06 15:49:00,90.022,90.037,90.008,90.01,250799997.0
2005-04-06 15:50:00,90.002,90.033,90.001,90.003,150699997.0
2005-04-06 15:51:00,90.021,90.035,89.998,90.008,295499999.0
2005-04-06 15:52:00,90.008,90.012,89.977,89.99,332700002.0
2005-04-06 15:53:00,90.006,90.039,89.994,89.996,204299999.0
2005-04-06 15:54:00,89.991,90.026,89.973,90.001,283500001.0
2005-04-06 15:55:00,89.995,90.031,89.993,90.021,138600000.0
2005-04-06 15:56:00,90.008,90.034,89.99,90.023,244200001.0
2005-04-06 15:57:00,90.027,90.028,89.982,89.984,320800000.0
2005-04-06 15:58:00,90.002,90.01,89.977,90.002,287999999.0
2005-04-06 15:59:00,90.014,90.025,89.975,90.014,248800000.0
2005-04-06 16:00:00,90.003,90.03,89.984,90.006,244599999.0
2005-04-06 16:01:00,90.023,90.029,90.002,90.027,220899997.0
2005-04-06 16:02:00,90.017,90.023,89.987,90.007,316300000.0
2005-04-06 16:03:00,89.997,90.019,89.985,89.999,299599995.0
2005-04-06 16:04:00,90.0,90.025,89.992,89.997,314399998.0
2005-04-06 16:05:00,90.027,90.04,90.005,90.008,233000001.0
2005-04-06 16:06:00,90.019,90.049,89.997,90.049,292700002.0
2005-04-06 16:07:00,90.046,90.073,90.045,90.055,192200002.0
2005-04-06 16:08:00,90.066,90.088,90.043,90.055,322500002.0
2005-04-06 16:09:00,90.04,90.066,90.034,90.046,214900003.0
2005-04-06 16:10:00,90.021,90.065,90.014,90.04,344800001.0
2005-04-06 16:11:00,90.035,90.04,90.01,90.023,190499999.0
2005-04-06 16:12:00,90.029,90.042,90.022,90.028,165800000.0
2005-04-06 16:13:00,90.023,90.03,89.967,90.025,310000004.0
2005-04-06 16:14:00,90.013,90.038,90.002,90.032,179199999.0
2005-04-06 16:15:00,90.037,90.046,90.012,90.014,233399999.0
2005-04-06 16:16:00,90.047,90.05,90.016,90.016,339800001.0
2005-04-06 16:17:00,90.048,90.061,89.998,89.998,181999998.0
2005-04-06 16:18:00,90.037,90.053,90.025,90.04,252600003.0
2005-04-06 16:19:00,90.046,90.046,90.02,90.038,154800002.0
2005-04-06 16:20:00,90.037,90.038,90.006,90.023,245499997.0
2005-04-06 16:21:00,90.019,90.034,90.006,90.02,210300001.0
2005-04-06 16:22:00,90.012,90.035,89.997,90.035,133699999.0
2005-04-06 16:23:00,90.0,90.039,89.997,90.023,278199998.0
2005-04-06 16:24:00,90.033,90.048,90.012,90.031,199200002.0
2005-04-06 16:25:00,90.012,90.034,90.001,90.014,193300001.0
2005-04-06 16:26:00,89.997,90.031,89.995,90.012,240799998.0
2005-04-06 16:27:00,90.037,90.042,89.995,89.995,282200002.0
2005-04-06 16:28:00,90.007,90.033,90.001,90.006,299999997.0
2005-04-06 16:29:00,90.013,90.06,90.013,90.05,271399999.0
2005-04-06 16:30:00,90.044,90.062,90.033,90.038,184600000.0
2005-04-06 16:31:00,90.043,90.07,90.025,90.048,217300003.0
2005-04-06 16:32:00,90.047,90.048,90.016,90.016,306600001.0
2005-04-06 16:33:00,90.03,90.048,90.015,90.015,300400001.0
2005-04-06 16:34:00,90.021,90.044,90.006,90.027,230799999.0
2005-04-06 16:35:00,90.01,90.032,89.996,89.999,235099997.0
2005-04-06 16:36:00,90.019,90.035,89.987,90.015,207900000.0
2005-04-06 16:37:00,89.998,90.025,89.975,89.982,361199998.0
2005-04-06 16:38:00,89.986,90.009,89.961,89.983,280700002.0
2005-04-06 16:39:00,90.0,90.004,89.967,89.993,195099998.0
2005-04-06 16:40:00,89.976,90.011,89.975,90.01,252299997.0
2005-04-06 16:41:00,89.971,89.989,89.949,89.949,117900001.0
2005-04-06 16:42:00,89.95,89.988,89.935,89.948,236099998.0
2005-04-06 16:43:00,89.933,89.972,89.93,89.953,246900001.0
2005-04-06 16:44:00,89.941,89.962,89.934,89.935,165499995.0
2005-04-06 16:45:00,89.923,89.962,89.923,89.955,320499996.0
2005-04-06 16:46:00,89.939,89.965,89.929,89.942,212500000.0
2005-04-06 16:47:00,89.966,89.966,89.925,89.925,148800000.0
2005-04-06 16:48:00,89.948,89.966,89.929,89.943,339300001.0
2005-04-06 16:49:00,89.92,89.931,89.898,89.903,235299997.0
2005-04-06 16:50:00,89.925,89.948,89.91,89.93,359400000.0
2005-04-06 16:51:00,89.904,89.928,89.896,89.922,297200004.0
2005-04-06 16:52:00,89.909,89.937,89.888,89.912,253100000.0
2005-04-06 16:53:00,89.94,89.958,89.921,89.929,224499996.0
2005-04-06 16:54:00,89.918,89.955,89.918,89.952,233699999.0
2005-04-06 16:55:00,89.955,89.978,89.944,89.964,270399998.0
2005-04-06 16:56:00,89.981,90.022,89.972,89.998,271899999.0
2005-04-06 16:57:00,90.007,90.013,89.99,90.007,265500000.0
2005-04-06 16:58:00,89.982,90.008,89.972,89.975,376800002.0
2005-04-06 16:59:00,90.003,90.021,89.978,90.012,226999997.0
2005-04-06 17:00:00,89.977,90.011,89.974,89.985,361399999.0
2005-04-06 17:01:00,89.993,90.031,89.985,90.017,310400000.0
2005-04-06 17:02:00,90.027,90.034,90.005,90.012,296399998.0
2005-04-06 17:03:00,90.012,90.048,89.998,90.006,238300002.0
2005-04-06 17:04:00,90.019,90.027,89.994,89.996,309300004.0
2005-04-06 17:05:00,90.012,90.033,89.99,90.002,298600005.0
2005-04-06 17:06:00,90.008,90.055,89.999,90.033,236499998.0
2005-04-06 17:07:00,90.059,90.082,90.054,90.06,113199999.0
2005-04-06 17:08:00,90.06,90.069,90.041,90.049,288499996.0
2005-04-06 17:09:00,90.045,90.066,90.025,90.057,196400001.0
2005-04-06 17:10:00,90.038,90.057,90.033,90.055,271100003.0
2005-04-06 17:11:00,90.033,90.056,90.026,90.049,219700002.0
2005-04-06 17:12:00,90.057,90.057,90.01,90.023,155199999.0
2005-04-06 17:13:00,90.039,90.05,90.019,90.031,202899999.0
2005-04-06 17:14:00,90.015,90.042,90.004,90.031,464299997.0
2005-04-06 17:15:00,90.019,90.044,90.016,90.039,165000000.0
2005-04-06 17:16:00,90.012,90.054,90.009,90.054,207299996.0
2005-04-06 17:17:00,90.052,90.064,90.031,90.04,282799996.0
2005-04-06 17:18:00,90.029,90.051,90.024,90.046,145900000.0
2005-04-06 17:19:00,90.023,90.048,90.01,90.023,420899998.0
2005-04-06 17:20:00,90.018,90.037,90.001,90.024,229899994.0
2005-04-06 17:21:00,90.016,90.036,89.995,90.015,241599999.0
2005-04-06 17:22:00,90.021,90.04,89.991,90.007,278999998.0
2005-04-06 17:23:00,90.042,90.042,89.998,90.024,252400005.0
2005-04-06 17:24:00,90.016,90.039,89.993,90.015,232800001.0
2005-04-06 17:25:00,90.016,90.041,90.008,90.028,218099999.0
2005-04-06 17:26:00,90.026,90.036,90.006,90.009,136299998.0
2005-04-06 17:27:00,90.004,90.021,89.98,89.992,154300000.0
2005-04-06 17:28:00,90.013,90.023,89.993,90.006,281700001.0
2005-04-06 17:29:00,90.0,90.02,89.985,90.004,281499998.0
2005-04-06 17:30:00,89.982,90.011,89.98,90.004,214800001.0
2005-04-06 17:31:00,89.992,90.006,89.978,89.979,227000003.0
2005-04-06 17:32:00,89.999,90.01,89.975,90.007,281500000.0
2005-04-06 17:33:00,89.991,90.014,89.98,89.985,299699998.0
2005-04-06 17:34:00,90.015,90.015,89.98,90.002,233099998.0
2005-04-06 17:35:00,90.005,90.014,89.991,89.993,205500001.0
2005-04-06 17:36:00,89.992,90.029,89.982,89.993,188799997.0
2005-04-06 17:37:00,89.992,90.019,89.979,89.992,122100002.0
2005-04-06 17:38:00,90.022,90.022,89.99,90.013,275499998.0
2005-04-06 17:39:00,89.988,90.024,89.971,89.999,310299996.0
2005-04-06 17:40:00,89.975,90.018,89.975,90.003,155100001.0
2005-04-06 17:41:00,90.014,90.033,90.007,90.009,203300000.0
2005-04-06 17:42:00,90.018,90.039,90.012,90.025,296400002.0
2005-04-06 17:43:00,90.015,90.054,90.015,90.047,191800001.0
2005-04-06 17:44:00,90.045,90.054,90.024,90.039,279999996.0
2005-04-06 17:45:00,90.031,90.052,90.022,90.047,259699996.0
2005-04-06 17:46:00,90.042,90.064,90.018,90.04,276799999.0
2005-04-06 17:47:00,90.014,90.074,89.987,90.05,352600007.0
2005-04-06 17:48:00,90.029,90.056,90.025,90.035,236800000.0
2005-04-06 17:49:00,90.016,90.064,90.016,90.042,308099999.0
2005-04-06 17:50:00,90.047,90.047,90.009,90.024,229899998.0
2005-04-06 17:51:00,90.016,90.042,90.011,90.037,219700002.0
2005-04-06 17:52:00,90.03,90.054,90.025,90.04,167999999.0
2005-04-06 17:53:00,90.05,90.059,90.023,90.052,298100004.0
2005-04-06 17:54:00,90.025,90.038,90.007,90.036,297700004.0
2005-04-06 17:55:00,90.05,90.059,90.021,90.029,363300000.0
2005-04-06 17:56:00,90.064,90.07,90.033,90.054,289400001.0
2005-04-06 17:57:00,90.045,90.059,90.027,90.027,169300001.0
2005-04-06 17:58:00,90.035,90.068,90.022,90.038,265500000.0
2005-04-06 17:59:00,90.037,90.071,90.037,90.069,212500000.0
2005-04-06 18:00:00,90.054,90.081,90.042,90.066,275399999.0
2005-04-06 18:01:00,90.046,90.085,90.039,90.075,1883699998.0
2005-04-06 18:02:00,90.08,90.1,90.07,90.08,2089799996.0
2005-04-06 18:03:00,90.07,90.08,90.04,90.04,2089799996.0
2005-04-06 18:04:00,90.04,90.04,90.01,90.03,2089799996.0
2005-04-06 18:05:00,90.03,90.03,90.01,90.01,2089799996.0
2005-04-06 18:06:00,90.03,90.03,90.0,90.01,2089799996.0
2005-04-06 18:07:00,90.01,90.02,89.99,90.0,2089799996.0
2005-04-06 18:08:00,90.0,90.02,89.98,90.0,2089799996.0
2005-04-06 18:09:00,89.99,90.022,89.973,89.998,2089799996.0
2005-04-06 18:10:00,90.005,90.019,89.97,90.013,1878800001.0
2005-04-06 18:11:00,89.986,90.023,89.986,90.007,949099996.0
2005-04-06 18:12:00,90.0,90.036,89.981,89.988,1287000003.0
2005-04-06 18:13:00,89.998,90.029,89.975,90.014,1861699995.0
2005-04-06 18:14:00,90.03,90.03,90.01,90.01,1076599997.0
2005-04-06 18:15:00,90.03,90.03,90.01,90.03,1076599997.0
2005-04-06 18:16:00,90.01,90.03,90.01,90.03,1076599997.0
2005-04-06 18:17:00,90.012,90.05,89.994,89.998,1076599997.0
2005-04-06 18:18:00,90.008,90.043,89.993,90.023,940099993.0
2005-04-06 18:19:00,90.03,90.046,90.0,90.023,2099300000.0
2005-04-06 18:20:00,90.036,90.071,90.015,90.033,1923099996.0
2005-04-06 18:21:00,90.047,90.08,90.028,90.043,1775399992.0
2005-04-06 18:22:00,90.026,90.052,90.001,90.052,1352900011.0
2005-04-06 18:23:00,90.07,90.1,90.07,90.07,1898399993.0
2005-04-06 18:24:00,90.09,90.09,90.07,90.08,1898399993.0
2005-04-06 18:25:00,90.066,90.077,90.028,90.041,1898399993.0
2005-04-06 18:26:00,90.07,90.08,90.07,90.07,1240999994.0
2005-04-06 18:27:00,90.038,90.063,90.012,90.052,1240999994.0
2005-04-06 18:28:00,90.043,90.072,90.038,90.039,1608799991.0
2005-04-06 18:29:00,90.039,90.072,90.019,90.055,1251500007.0
2005-04-06 18:30:00,90.052,90.056,90.019,90.033,1063399998.0
2005-04-06 18:31:00,90.061,90.073,90.03,90.049,1357299995.0
2005-04-06 18:32:00,90.057,90.096,90.038,90.068,1543300004.0
2005-04-06 18:33:00,90.052,90.072,90.028,90.044,2146399985.0
2005-04-06 18:34:00,90.053,90.074,90.031,90.051,2008099994.0
2005-04-06 18:35:00,90.063,90.073,90.023,90.03,1671100001.0
2005-04-06 18:36:00,90.027,90.067,90.013,90.053,804199997.0
2005-04-06 18:37:00,90.058,90.069,90.029,90.062,977299998.0
2005-04-06 18:38:00,90.054,90.082,90.034,90.073,866499987.0
2005-04-06 18:39:00,90.077,90.094,90.054,90.059,1116800000.0
2005-04-06 18:40:00,90.087,90.115,90.075,90.078,1650699996.0
2005-04-06 18:41:00,90.099,90.128,90.079,90.084,972099997.0
2005-04-06 18:42:00,90.102,90.133,90.08,90.095,1300300001.0
2005-04-06 18:43:00,90.086,90.118,90.075,90.096,541199997.0
2005-04-06 18:44:00,90.092,90.126,90.075,90.1,844799982.0
2005-04-06 18:45:00,90.092,90.131,90.086,90.104,814900000.0
2005-04-06 18:46:00,90.085,90.112,90.076,90.087,711399999.0
2005-04-06 18:47:00,90.071,90.107,90.071,90.097,255600005.0
2005-04-06 18:48:00,90.095,90.12,90.068,90.099,521999997.0
2005-04-06 18:49:00,90.121,90.154,90.105,90.125,699199995.0
2005-04-06 18:50:00,90.137,90.147,90.105,90.115,868800001.0
2005-04-06 18:51:00,90.117,90.167,90.117,90.135,1157199998.0
2005-04-06 18:52:00,90.146,90.162,90.115,90.146,1449699998.0
2005-04-06 18:53:00,90.144,90.162,90.116,90.157,1501199985.0
2005-04-06 18:54:00,90.157,90.175,90.144,90.159,1624399992.0
2005-04-06 18:55:00,90.169,90.198,90.141,90.151,1681499998.0
2005-04-06 18:56:00,90.16,90.176,90.139,90.147,312800003.0
2005-04-06 18:57:00,90.16,90.196,90.16,90.188,492199995.0
2005-04-06 18:58:00,90.164,90.192,90.155,90.191,1114599998.0
2005-04-06 18:59:00,90.16,90.183,90.134,90.168,1181999998.0
2005-04-06 19:00:00,90.17,90.175,90.139,90.139,298900002.0
2005-04-06 19:01:00,90.145,90.181,90.135,90.165,613299996.0
2005-04-06 19:02:00,90.161,90.197,90.158,90.174,295099995.0
2005-04-06 19:03:00,90.151,90.178,90.145,90.151,525699996.0
2005-04-06 19:04:00,90.153,90.19,90.146,90.165,455399994.0
2005-04-06 19:05:00,90.154,90.182,90.142,90.165,431000003.0
2005-04-06 19:06:00,90.173,90.185,90.137,90.137,829099995.0
2005-04-06 19:07:00,90.165,90.167,90.136,90.138,1270099992.0
2005-04-06 19:08:00,90.147,90.18,90.141,90.149,1491100001.0
2005-04-06 19:09:00,90.172,90.19,90.146,90.173,883599992.0
2005-04-06 19:10:00,90.178,90.2,90.157,90.181,253399998.0
2005-04-06 19:11:00,90.185,90.195,90.154,90.156,516699998.0
2005-04-06 19:12:00,90.151,90.195,90.151,90.195,260000001.0
2005-04-06 19:13:00,90.168,90.188,90.156,90.177,383899999.0
2005-04-06 19:14:00,90.178,90.212,90.175,90.199,250399998.0
2005-04-06 19:15:00,90.211,90.241,90.19,90.196,937099994.0
2005-04-06 19:16:00,90.187,90.23,90.186,90.216,476899996.0
2005-04-06 19:17:00,90.223,90.241,90.19,90.212,821600006.0
2005-04-06 19:18:00,90.221,90.238,90.178,90.178,635300002.0
2005-04-06 19:19:00,90.164,90.216,90.164,90.211,1018999995.0
2005-04-06 19:20:00,90.199,90.213,90.176,90.205,602999997.0
2005-04-06 19:21:00,90.198,90.21,90.167,90.19,571899998.0
2005-04-06 19:22:00,90.215,90.215,90.189,90.198,208800004.0
2005-04-06 19:23:00,90.194,90.225,90.18,90.205,1693899999.0
2005-04-06 19:24:00,90.206,90.243,90.196,90.214,768999998.0
2005-04-06 19:25:00,90.23,90.238,90.176,90.176,1311400004.0
2005-04-06 19:26:00,90.183,90.206,90.164,90.173,1986999990.0
2005-04-06 19:27:00,90.171,90.213,90.159,90.193,1613999988.0
2005-04-06 19:28:00,90.2,90.213,90.168,90.182,958300000.0
2005-04-06 19:29:00,90.192,90.2,90.16,90.18,387000001.0
2005-04-06 19:30:00,90.216,90.221,90.178,90.221,1162799997.0
2005-04-06 19:31:00,90.17,90.219,90.17,90.215,463200001.0
2005-04-06 19:32:00,90.199,90.207,90.172,90.181,1103700005.0
2005-04-06 19:33:00,90.195,90.226,90.172,90.198,746500006.0
2005-04-06 19:34:00,90.204,90.232,90.188,90.232,1096599999.0
2005-04-06 19:35:00,90.222,90.269,90.193,90.213,734799994.0
2005-04-06 19:36:00,90.233,90.245,90.193,90.211,735899995.0
2005-04-06 19:37:00,90.232,90.235,90.202,90.202,233999999.0
2005-04-06 19:38:00,90.215,90.262,90.186,90.202,772100003.0
2005-04-06 19:39:00,90.195,90.232,90.177,90.212,647700005.0
2005-04-06 19:40:00,90.185,90.211,90.155,90.17,935299998.0
2005-04-06 19:41:00,90.219,90.239,90.189,90.214,990199999.0
2005-04-06 19:42:00,90.205,90.224,90.187,90.204,833499987.0
2005-04-06 19:43:00,90.193,90.224,90.187,90.202,531200003.0
2005-04-06 19:44:00,90.198,90.217,90.179,90.193,1033799993.0
2005-04-06 19:45:00,90.188,90.218,90.181,90.217,282800000.0
2005-04-06 19:46:00,90.212,90.218,90.178,90.178,754299997.0
2005-04-06 19:47:00,90.211,90.226,90.181,90.21,261699998.0
2005-04-06 19:48:00,90.205,90.231,90.19,90.21,1092300001.0
2005-04-06 19:49:00,90.192,90.226,90.187,90.216,817600006.0
2005-04-06 19:50:00,90.188,90.214,90.174,90.182,702000001.0
2005-04-06 19:51:00,90.181,90.234,90.181,90.205,586100001.0
2005-04-06 19:52:00,90.187,90.225,90.187,90.211,363099999.0
2005-04-06 19:53:00,90.215,90.24,90.185,90.208,591000000.0
2005-04-06 19:54:00,90.225,90.227,90.19,90.209,706499995.0
2005-04-06 19:55:00,90.21,90.238,90.2,90.217,335000000.0
2005-04-06 19:56:00,90.216,90.243,90.201,90.223,526700002.0
2005-04-06 19:57:00,90.215,90.248,90.195,90.248,585499993.0
2005-04-06 19:58:00,90.231,90.234,90.197,90.21,1161099987.0
2005-04-06 19:59:00,90.2,90.223,90.188,90.207,830899997.0
2005-04-06 20:00:00,90.19,90.218,90.185,90.198,527800005.0
2005-04-06 20:01:00,90.195,90.225,90.183,90.212,510799999.0
2005-04-06 20:02:00,90.198,90.234,90.192,90.227,538800000.0
2005-04-06 20:03:00,90.207,90.23,90.19,90.213,522699997.0
2005-04-06 20:04:00,90.207,90.231,90.198,90.221,583999998.0
2005-04-06 20:05:00,90.212,90.221,90.178,90.189,471700002.0
2005-04-06 20:06:00,90.192,90.204,90.166,90.166,713699988.0
2005-04-06 20:07:00,90.19,90.207,90.178,90.204,352400002.0
2005-04-06 20:08:00,90.203,90.218,90.181,90.202,724499995.0
2005-04-06 20:09:00,90.179,90.207,90.174,90.196,435700002.0
2005-04-06 20:10:00,90.192,90.219,90.172,90.195,521199997.0
2005-04-06 20:11:00,90.229,90.236,90.186,90.195,1524099988.0
2005-04-06 20:12:00,90.215,90.229,90.19,90.196,1438699999.0
2005-04-06 20:13:00,90.223,90.231,90.188,90.197,1038399996.0
2005-04-06 20:14:00,90.217,90.224,90.167,90.202,557699992.0
2005-04-06 20:15:00,90.215,90.243,90.197,90.215,813600004.0
2005-04-06 20:16:00,90.219,90.234,90.194,90.217,1591799994.0
2005-04-06 20:17:00,90.198,90.225,90.198,90.214,275100001.0
2005-04-06 20:18:00,90.196,90.213,90.187,90.2,250999994.0
2005-04-06 20:19:00,90.213,90.231,90.183,90.212,1566899986.0
2005-04-06 20:20:00,90.208,90.237,90.197,90.203,1632299983.0
2005-04-06 20:21:00,90.191,90.233,90.183,90.193,472099997.0
2005-04-06 20:22:00,90.215,90.241,90.197,90.215,765099991.0
2005-04-06 20:23:00,90.199,90.221,90.184,90.215,844099993.0
2005-04-06 20:24:00,90.21,90.238,90.191,90.224,590200003.0
2005-04-06 20:25:00,90.211,90.249,90.194,90.213,734200008.0
2005-04-06 20:26:00,90.217,90.24,90.204,90.233,656500002.0
2005-04-06 20:27:00,90.238,90.238,90.189,90.218,1229700008.0
2005-04-06 20:28:00,90.2,90.21,90.2,90.21,1729799990.0
2005-04-06 20:29:00,90.2,90.22,90.2,90.21,1729799990.0
2005-04-06 20:30:00,90.21,90.22,90.2,90.21,1729799990.0
2005-04-06 20:31:00,90.201,90.22,90.185,90.219,1729799990.0
2005-04-06 20:32:00,90.19,90.21,90.19,90.19,688900001.0
2005-04-06 20:33:00,90.187,90.205,90.154,90.19,688900001.0
2005-04-06 20:34:00,90.188,90.205,90.174,90.178,421999998.0
2005-04-06 20:35:00,90.19,90.206,90.165,90.165,553499996.0
2005-04-06 20:36:00,90.184,90.199,90.153,90.17,504999999.0
2005-04-06 20:37:00,90.179,90.196,90.147,90.168,496799997.0
2005-04-06 20:38:00,90.17,90.195,90.152,90.189,1628599993.0
2005-04-06 20:39:00,90.174,90.195,90.16,90.169,1265699996.0
2005-04-06 20:40:00,90.184,90.191,90.158,90.176,1835899991.0
2005-04-06 20:41:00,90.151,90.18,90.14,90.153,1210399993.0
2005-04-06 20:42:00,90.192,90.195,90.154,90.154,1029100005.0
2005-04-06 20:43:00,90.157,90.196,90.149,90.183,564299995.0
2005-04-06 20:44:00,90.192,90.198,90.156,90.169,1340499998.0
2005-04-06 20:45:00,90.163,90.197,90.152,90.173,1106599989.0
2005-04-06 20:46:00,90.169,90.207,90.165,90.197,723399997.0
2005-04-06 20:47:00,90.16,90.211,90.16,90.18,1512999997.0
2005-04-06 20:48:00,90.159,90.186,90.146,90.161,936300005.0
2005-04-06 20:49:00,90.206,90.21,90.156,90.165,771600001.0
2005-04-06 20:50:00,90.161,90.197,90.147,90.153,956900002.0
2005-04-06 20:51:00,90.145,90.185,90.141,90.169,764499998.0
2005-04-06 20:52:00,90.154,90.183,90.136,90.173,670699992.0
2005-04-06 20:53:00,90.169,90.187,90.147,90.168,1369600003.0
2005-04-06 20:54:00,90.184,90.191,90.157,90.176,381199998.0
2005-04-06 20:55:00,90.155,90.179,90.142,90.165,1272299992.0
2005-04-06 20:56:00,90.166,90.185,90.139,90.156,989500002.0
2005-04-06 20:57:00,90.163,90.185,90.15,90.176,1308599995.0
2005-04-06 20:59:00,90.17,90.19,90.13,90.14,573500002.0
2005-04-06 21:00:00,90.13,90.14,90.12,90.13,573500002.0
2005-04-06 21:01:00,90.13,90.13,90.12,90.13,573500002.0
2005-04-06 21:02:00,90.098,90.124,90.09,90.119,573500002.0
2005-04-06 21:03:00,90.113,90.13,90.089,90.098,597800000.0
2005-04-06 21:04:00,90.13,90.134,90.099,90.125,319999998.0
2005-04-06 21:05:00,90.12,90.162,90.103,90.134,480300003.0
2005-04-06 21:06:00,90.122,90.153,90.122,90.142,619199994.0
2005-04-06 21:07:00,90.135,90.165,90.124,90.143,538600000.0
2005-04-06 21:08:00,90.137,90.149,90.104,90.107,562199997.0
2005-04-06 21:09:00,90.145,90.161,90.13,90.132,316500000.0
2005-04-06 21:10:00,90.15,90.17,90.118,90.137,364400003.0
2005-04-06 21:11:00,90.134,90.148,90.117,90.119,530800003.0
2005-04-06 21:12:00,90.104,90.142,90.096,90.126,438799995.0
2005-04-06 21:13:00,90.103,90.13,90.086,90.115,1009299990.0
2005-04-06 21:14:00,90.118,90.146,90.096,90.114,1093800001.0
2005-04-06 21:15:00,90.132,90.151,90.11,90.113,935699992.0
2005-04-06 21:16:00,90.109,90.134,90.078,90.122,607600002.0
2005-04-06 21:17:00,90.125,90.146,90.107,90.129,1324899994.0
2005-04-06 21:18:00,90.095,90.138,90.062,90.117,882500003.0
2005-04-06 21:19:00,90.103,90.141,90.09,90.119,888799997.0
2005-04-06 21:20:00,90.127,90.147,90.112,90.125,1652499989.0
2005-04-06 21:22:00,90.122,90.139,90.089,90.11,1412199988.0
2005-04-06 21:23:00,90.094,90.112,90.061,90.098,1068600000.0
2005-04-06 21:24:00,90.103,90.11,90.074,90.088,993300000.0
2005-04-06 21:25:00,90.096,90.113,90.069,90.087,1131599990.0
2005-04-06 21:26:00,90.081,90.117,90.075,90.111,515600003.0
2005-04-06 21:27:00,90.08,90.108,90.08,90.104,484699996.0
2005-04-06 21:28:00,90.099,90.115,90.082,90.098,295499996.0
2005-04-06 21:29:00,90.109,90.119,90.077,90.085,616999997.0
2005-04-06 21:30:00,90.1,90.12,90.069,90.12,355600002.0
2005-04-06 21:31:00,90.077,90.107,90.071,90.097,276499995.0
2005-04-06 21:32:00,90.099,90.109,90.061,90.072,1461099985.0
2005-04-06 21:33:00,90.074,90.102,90.074,90.079,187699999.0
2005-04-06 21:34:00,90.079,90.105,90.074,90.094,480199995.0
2005-04-06 21:35:00,90.101,90.106,90.074,90.08,349199997.0
2005-04-06 21:36:00,90.092,90.118,90.072,90.09,331900002.0
2005-04-06 21:37:00,90.072,90.105,90.063,90.081,407900000.0
2005-04-06 21:38:00,90.089,90.109,90.072,90.098,641499995.0
2005-04-06 21:39:00,90.091,90.129,90.091,90.104,274700001.0
2005-04-06 21:40:00,90.11,90.119,90.077,90.098,355799999.0
2005-04-06 21:41:00,90.11,90.124,90.08,90.09,474199999.0
2005-04-06 21:42:00,90.105,90.132,90.087,90.097,605699995.0
2005-04-06 21:43:00,90.118,90.134,90.096,90.112,584199999.0
2005-04-06 21:44:00,90.09,90.12,90.066,90.11,1342099995.0
2005-04-06 21:45:00,90.087,90.114,90.075,90.102,1053200001.0
2005-04-06 21:46:00,90.102,90.103,90.058,90.072,472900004.0
2005-04-06 21:47:00,90.079,90.122,90.079,90.098,916199999.0
2005-04-06 21:48:00,90.082,90.097,90.058,90.07,303499996.0
2005-04-06 21:49:00,90.08,90.105,90.051,90.061,794499993.0
2005-04-06 21:50:00,90.087,90.087,90.052,90.06,169300000.0
2005-04-06 21:51:00,90.086,90.089,90.054,90.06,384199999.0
2005-04-06 21:52:00,90.079,90.1,90.054,90.069,571299995.0
2005-04-06 21:53:00,90.078,90.083,90.06,90.066,241099998.0
2005-04-06 21:54:00,90.093,90.095,90.07,90.075,326500002.0
2005-04-06 21:55:00,90.061,90.087,90.06,90.081,275600004.0
2005-04-06 21:56:00,90.093,90.1,90.062,90.083,610900000.0
2005-04-06 21:57:00,90.085,90.099,90.071,90.091,226099996.0
2005-04-06 21:58:00,90.09,90.101,90.08,90.093,167599998.0
2005-04-06 21:59:00,90.102,90.104,90.052,90.079,612800007.0
2005-04-06 22:00:00,90.074,90.098,90.045,90.067,754900002.0
2005-04-06 22:01:00,90.046,90.083,90.043,90.073,681799998.0
2005-04-06 22:02:00,90.08,90.092,90.048,90.049,1135899993.0
2005-04-06 22:03:00,90.039,90.089,90.039,90.088,287199997.0
2005-04-06 22:04:00,90.075,90.083,90.044,90.078,793199999.0
2005-04-06 22:05:00,90.07,90.094,90.055,90.079,261599998.0
2005-04-06 22:06:00,90.071,90.101,90.057,90.075,275100001.0
2005-04-06 22:07:00,90.084,90.095,90.052,90.058,308699999.0
2005-04-06 22:08:00,90.09,90.094,90.04,90.052,232299998.0
2005-04-06 22:09:00,90.09,90.09,90.053,90.058,450999999.0
2005-04-06 22:10:00,90.092,90.099,90.063,90.063,164400000.0
2005-04-06 22:11:00,90.077,90.108,90.055,90.075,418600001.0
2005-04-06 22:12:00,90.091,90.105,90.057,90.08,363900002.0
2005-04-06 22:13:00,90.092,90.105,90.057,90.065,507699993.0
2005-04-06 22:14:00,90.083,90.109,90.075,90.1,172900000.0
2005-04-06 22:15:00,90.125,90.13,90.078,90.078,524999999.0
2005-04-06 22:16:00,90.074,90.117,90.055,90.073,465500004.0
2005-04-06 22:17:00,90.093,90.13,90.071,90.13,309799997.0
2005-04-06 22:18:00,90.105,90.11,90.082,90.085,233000000.0
2005-04-06 22:19:00,90.075,90.099,90.068,90.086,267400002.0
2005-04-06 22:20:00,90.066,90.101,90.059,90.101,289100004.0
2005-04-06 22:21:00,90.078,90.112,90.069,90.077,235999995.0
2005-04-06 22:22:00,90.076,90.096,90.044,90.08,362000001.0
2005-04-06 22:23:00,90.088,90.088,90.053,90.06,119799999.0
2005-04-06 22:24:00,90.086,90.104,90.071,90.073,269699996.0
2005-04-06 22:25:00,90.075,90.088,90.049,90.062,330699998.0
2005-04-06 22:26:00,90.098,90.098,90.038,90.045,333899998.0
2005-04-06 22:27:00,90.037,90.091,90.037,90.048,885699994.0
2005-04-06 22:28:00,90.058,90.078,90.023,90.07,347299997.0
2005-04-06 22:29:00,90.085,90.085,90.024,90.024,372499998.0
2005-04-06 22:30:00,90.043,90.093,90.037,90.069,453100000.0
2005-04-06 22:31:00,90.067,90.07,90.039,90.043,342099997.0
2005-04-06 22:32:00,90.067,90.085,90.05,90.052,244599997.0
2005-04-06 22:33:00,90.056,90.087,90.054,90.067,557700000.0
2005-04-06 22:34:00,90.055,90.097,90.054,90.075,519800000.0
2005-04-06 22:35:00,90.08,90.089,90.057,90.071,292899998.0
2005-04-06 22:36:00,90.073,90.095,90.055,90.077,507299998.0
2005-04-06 22:37:00,90.058,90.097,90.051,90.097,255299999.0
2005-04-06 22:38:00,90.077,90.102,90.063,90.078,263700000.0
2005-04-06 22:39:00,90.072,90.1,90.065,90.09,386000002.0
2005-04-06 22:40:00,90.065,90.102,90.05,90.069,369500001.0
2005-04-06 22:41:00,90.052,90.096,90.042,90.067,322200000.0
2005-04-06 22:42:00,90.088,90.104,90.057,90.077,235500004.0
2005-04-06 22:43:00,90.079,90.103,90.051,90.067,800999999.0
2005-04-06 22:44:00,90.091,90.103,90.048,90.048,384300000.0
2005-04-06 22:45:00,90.068,90.1,90.05,90.068,370999996.0
2005-04-06 22:46:00,90.083,90.104,90.06,90.088,470699998.0
2005-04-06 22:47:00,90.071,90.116,90.071,90.097,272000001.0
2005-04-06 22:48:00,90.086,90.096,90.048,90.052,547599995.0
2005-04-06 22:49:00,90.079,90.111,90.052,90.084,452399999.0
2005-04-06 22:50:00,90.081,90.102,90.068,90.085,293199999.0
2005-04-06 22:51:00,90.08,90.104,90.064,90.087,714000003.0
2005-04-06 22:52:00,90.085,90.101,90.059,90.082,319000002.0
2005-04-06 22:53:00,90.08,90.102,90.054,90.071,333900001.0
2005-04-06 22:54:00,90.056,90.097,90.056,90.092,224699997.0
2005-04-06 22:55:00,90.094,90.118,90.075,90.084,445800001.0
2005-04-06 22:56:00,90.083,90.113,90.068,90.085,218099999.0
2005-04-06 22:57:00,90.082,90.112,90.064,90.094,154599999.0
2005-04-06 22:58:00,90.084,90.111,90.079,90.106,222399996.0
2005-04-06 22:59:00,90.081,90.102,90.035,90.092,409200005.0
2005-04-06 23:00:00,90.081,90.115,90.077,90.103,231300002.0
2005-04-06 23:01:00,90.091,90.127,90.068,90.104,251299998.0
2005-04-06 23:02:00,90.105,90.111,90.075,90.084,174200001.0
2005-04-06 23:03:00,90.09,90.115,90.082,90.111,192699999.0
2005-04-06 23:04:00,90.103,90.107,90.072,90.086,245200001.0
2005-04-06 23:05:00,90.101,90.107,90.073,90.083,297899999.0
2005-04-06 23:06:00,90.117,90.117,90.084,90.093,269999999.0
2005-04-06 23:07:00,90.052,90.103,90.05,90.103,262499999.0
2005-04-06 23:08:00,90.093,90.101,90.075,90.08,249900004.0
2005-04-06 23:09:00,90.09,90.094,90.053,90.084,224000001.0
2005-04-06 23:10:00,90.077,90.1,90.062,90.062,297900001.0
2005-04-06 23:11:00,90.073,90.091,90.056,90.057,217900001.0
2005-04-06 23:12:00,90.053,90.077,90.045,90.077,187299998.0
2005-04-06 23:13:00,90.062,90.095,90.057,90.079,435699994.0
2005-04-06 23:14:00,90.109,90.111,90.078,90.08,242800002.0
2005-04-06 23:15:00,90.083,90.108,90.065,90.07,257800000.0
2005-04-06 23:16:00,90.08,90.102,90.061,90.087,221200000.0
2005-04-06 23:17:00,90.066,90.104,90.066,90.104,235300002.0
2005-04-06 23:18:00,90.075,90.124,90.075,90.1,207999998.0
2005-04-06 23:19:00,90.082,90.117,90.069,90.092,361099999.0
2005-04-06 23:20:00,90.087,90.11,90.083,90.105,135199998.0
2005-04-06 23:21:00,90.072,90.11,90.072,90.11,183200001.0
2005-04-06 23:22:00,90.112,90.112,90.072,90.072,120199996.0
2005-04-06 23:23:00,90.101,90.126,90.089,90.111,108099998.0
2005-04-06 23:24:00,90.11,90.13,90.104,90.116,311099996.0
2005-04-06 23:25:00,90.114,90.132,90.108,90.12,134000000.0
2005-04-06 23:26:00,90.113,90.142,90.094,90.13,357199999.0
2005-04-06 23:27:00,90.139,90.146,90.116,90.117,206300002.0
2005-04-06 23:28:00,90.124,90.137,90.105,90.117,187700000.0
2005-04-06 23:29:00,90.112,90.124,90.092,90.115,268000000.0
2005-04-06 23:30:00,90.126,90.134,90.096,90.106,169299999.0
2005-04-06 23:31:00,90.121,90.121,90.079,90.083,180099997.0
2005-04-06 23:32:00,90.103,90.13,90.102,90.12,276299997.0
2005-04-06 23:33:00,90.114,90.14,90.085,90.085,211799998.0
2005-04-06 23:34:00,90.113,90.127,90.094,90.126,191099998.0
2005-04-06 23:35:00,90.112,90.127,90.082,90.093,364299998.0
2005-04-06 23:36:00,90.094,90.112,90.069,90.082,144599997.0
2005-04-06 23:37:00,90.091,90.121,90.091,90.099,201200003.0
2005-04-06 23:38:00,90.097,90.124,90.087,90.118,213500004.0
2005-04-06 23:39:00,90.139,90.14,90.118,90.118,227399994.0
2005-04-06 23:40:00,90.131,90.161,90.119,90.12,217900004.0
2005-04-06 23:41:00,90.113,90.142,90.101,90.142,158700000.0
2005-04-06 23:42:00,90.103,90.113,90.08,90.086,161700000.0
2005-04-06 23:43:00,90.097,90.119,90.078,90.102,226600000.0
2005-04-06 23:44:00,90.088,90.129,90.051,90.109,267799999.0
2005-04-06 23:45:00,90.102,90.111,90.067,90.067,212899998.0
2005-04-06 23:46:00,90.088,90.145,90.081,90.121,176399998.0
2005-04-06 23:47:00,90.105,90.123,90.084,90.116,385799994.0
2005-04-06 23:48:00,90.09,90.124,90.075,90.109,205499998.0
2005-04-06 23:49:00,90.097,90.125,90.095,90.1,185600000.0
2005-04-06 23:50:00,90.104,90.144,90.104,90.135,226999998.0
2005-04-06 23:51:00,90.147,90.151,90.094,90.094,164800001.0
2005-04-06 23:52:00,90.11,90.118,90.048,90.059,331000004.0
2005-04-06 23:53:00,90.064,90.091,90.059,90.091,105199999.0
2005-04-06 23:54:00,90.098,90.128,90.085,90.114,273899990.0
2005-04-06 23:55:00,90.083,90.102,90.082,90.099,195900000.0
2005-04-06 23:56:00,90.102,90.102,90.06,90.061,296100003.0
2005-04-06 23:57:00,90.075,90.084,90.052,90.083,346800003.0
2005-04-06 23:58:00,90.097,90.101,90.067,90.093,269100001.0
2005-04-06 23:59:00,90.104,90.111,90.087,90.089,283899996.0
2005-04-07 00:00:00,90.094,90.097,90.062,90.062,290900002.0
2005-04-07 00:01:00,90.073,90.094,90.05,90.067,198899999.0
2005-04-07 00:02:00,90.091,90.11,90.071,90.099,265199998.0
2005-04-07 00:03:00,90.096,90.118,90.087,90.114,268299999.0
2005-04-07 00:04:00,90.095,90.115,90.093,90.102,219800001.0
2005-04-07 00:05:00,90.08,90.095,90.05,90.073,224799998.0
2005-04-07 00:06:00,90.076,90.104,90.066,90.073,168699998.0
2005-04-07 00:07:00,90.08,90.09,90.047,90.047,158800000.0
2005-04-07 00:08:00,90.082,90.089,90.05,90.089,205200001.0
2005-04-07 00:09:00,90.092,90.101,90.055,90.101,267100000.0
2005-04-07 00:10:00,90.089,90.103,90.06,90.07,341100002.0
2005-04-07 00:11:00,90.068,90.086,90.056,90.067,94399999.0
2005-04-07 00:12:00,90.08,90.094,90.058,90.063,226199999.0
2005-04-07 00:13:00,90.082,90.089,90.041,90.041,240299998.0
2005-04-07 00:14:00,90.066,90.079,90.044,90.06,278600002.0
2005-04-07 00:15:00,90.042,90.086,90.039,90.06,352799997.0
2005-04-07 00:16:00,90.079,90.083,90.053,90.055,266199999.0
2005-04-07 00:17:00,90.065,90.079,90.046,90.048,162900002.0
2005-04-07 00:18:00,90.062,90.099,90.062,90.093,189000001.0
2005-04-07 00:19:00,90.062,90.089,90.054,90.079,247100001.0
2005-04-07 00:20:00,90.083,90.087,90.056,90.067,165199999.0
2005-04-07 00:21:00,90.082,90.089,90.052,90.052,396299996.0
2005-04-07 00:22:00,90.067,90.089,90.059,90.061,350399996.0
2005-04-07 00:23:00,90.064,90.064,90.038,90.055,199800002.0
2005-04-07 00:24:00,90.069,90.069,90.023,90.028,202700001.0
2005-04-07 00:25:00,90.051,90.066,90.03,90.054,183400000.0
2005-04-07 00:26:00,90.054,90.058,90.023,90.029,234599998.0
2005-04-07 00:27:00,90.035,90.06,90.028,90.057,189999998.0
2005-04-07 00:28:00,90.057,90.059,90.021,90.03,305800000.0
2005-04-07 00:29:00,90.042,90.062,90.023,90.062,276899998.0
2005-04-07 00:30:00,90.069,90.085,90.04,90.077,377500001.0
2005-04-07 00:31:00,90.069,90.079,90.043,90.052,201699998.0
2005-04-07 00:32:00,90.056,90.076,90.029,90.039,158500001.0
2005-04-07 00:33:00,90.053,90.076,90.047,90.059,220000000.0
2005-04-07 00:34:00,90.063,90.092,90.048,90.079,225499994.0
2005-04-07 00:35:00,90.071,90.072,90.039,90.042,196899998.0
2005-04-07 00:36:00,90.083,90.098,90.056,90.098,314999996.0
2005-04-07 00:37:00,90.07,90.088,90.056,90.077,361199998.0
2005-04-07 00:38:00,90.077,90.104,90.071,90.097,292299998.0
2005-04-07 00:39:00,90.068,90.131,90.068,90.107,173999998.0
2005-04-07 00:40:00,90.097,90.113,90.058,90.097,312000003.0
2005-04-07 00:41:00,90.091,90.117,90.091,90.11,144100003.0
2005-04-07 00:42:00,90.08,90.11,90.068,90.082,291899997.0
2005-04-07 00:43:00,90.08,90.097,90.057,90.071,283000000.0
2005-04-07 00:44:00,90.092,90.1,90.057,90.073,268700004.0
2005-04-07 00:45:00,90.074,90.099,90.06,90.075,283099998.0
2005-04-07 00:46:00,90.072,90.087,90.061,90.074,136399996.0
2005-04-07 00:47:00,90.055,90.063,90.027,90.057,313899999.0
2005-04-07 00:48:00,90.048,90.064,90.024,90.042,252400003.0
2005-04-07 00:49:00,90.049,90.077,90.042,90.058,240300002.0
2005-04-07 00:50:00,90.08,90.085,90.049,90.085,160500001.0
2005-04-07 00:51:00,90.063,90.091,90.05,90.061,193200000.0
2005-04-07 00:52:00,90.064,90.081,90.043,90.062,155700001.0
2005-04-07 00:53:00,90.09,90.09,90.063,90.071,213299996.0
2005-04-07 00:54:00,90.092,90.11,90.081,90.082,201299998.0
2005-04-07 00:55:00,90.084,90.114,90.069,90.103,286200003.0
2005-04-07 00:56:00,90.075,90.123,90.075,90.11,246999998.0
2005-04-07 00:57:00,90.122,90.122,90.096,90.105,177499997.0
2005-04-07 00:58:00,90.1,90.114,90.086,90.104,130599998.0
2005-04-07 00:59:00,90.118,90.153,90.11,90.153,316600001.0
2005-04-07 01:00:00,90.11,90.123,90.074,90.079,283699997.0
2005-04-07 01:01:00,90.064,90.11,90.064,90.108,159800000.0
2005-04-07 01:02:00,90.117,90.124,90.088,90.111,178600001.0
2005-04-07 01:03:00,90.134,90.134,90.105,90.112,172300002.0
2005-04-07 01:04:00,90.137,90.137,90.101,90.13,175400000.0
2005-04-07 01:05:00,90.118,90.138,90.098,90.107,345500004.0
2005-04-07 01:06:00,90.085,90.13,90.083,90.11,192499999.0
2005-04-07 01:07:00,90.101,90.125,90.085,90.106,348999998.0
2005-04-07 01:08:00,90.103,90.128,90.098,90.112,152199998.0
2005-04-07 01:09:00,90.096,90.126,90.09,90.115,316299994.0
2005-04-07 01:10:00,90.104,90.116,90.091,90.113,232999998.0
2005-04-07 01:11:00,90.103,90.122,90.077,90.097,320599996.0
2005-04-07 01:12:00,90.109,90.118,90.072,90.093,230299998.0
2005-04-07 01:13:00,90.076,90.12,90.076,90.12,134999999.0
2005-04-07 01:14:00,90.12,90.14,90.111,90.132,176699999.0
2005-04-07 01:15:00,90.124,90.141,90.102,90.11,79000001.0
2005-04-07 01:16:00,90.129,90.146,90.107,90.107,305399999.0
2005-04-07 01:17:00,90.125,90.13,90.097,90.112,268499998.0
2005-04-07 01:18:00,90.123,90.136,90.105,90.112,309899996.0
2005-04-07 01:19:00,90.125,90.135,90.1,90.108,183499998.0
2005-04-07 01:20:00,90.081,90.124,90.077,90.112,250400002.0
2005-04-07 01:21:00,90.092,90.121,90.076,90.089,271799999.0
2005-04-07 01:22:00,90.077,90.12,90.075,90.12,237699998.0
2005-04-07 01:23:00,90.105,90.122,90.089,90.099,299799993.0
2005-04-07 01:24:00,90.105,90.119,90.086,90.119,223200005.0
2005-04-07 01:25:00,90.115,90.115,90.079,90.08,128699997.0
2005-04-07 01:26:00,90.112,90.112,90.075,90.08,207600000.0
2005-04-07 01:27:00,90.085,90.128,90.085,90.122,194199999.0
2005-04-07 01:28:00,90.118,90.135,90.095,90.116,308500004.0
2005-04-07 01:29:00,90.089,90.132,90.089,90.105,336300002.0
2005-04-07 01:30:00,90.118,90.129,90.094,90.095,196899997.0
2005-04-07 01:31:00,90.096,90.126,90.087,90.112,301399997.0
2005-04-07 01:32:00,90.108,90.115,90.087,90.094,212699999.0
2005-04-07 01:33:00,90.101,90.121,90.096,90.116,231500002.0
2005-04-07 01:34:00,90.099,90.125,90.086,90.118,285599995.0
2005-04-07 01:35:00,90.139,90.143,90.102,90.102,205299997.0
2005-04-07 01:36:00,90.109,90.123,90.084,90.099,291100005.0
2005-04-07 01:37:00,90.112,90.129,90.104,90.126,175900003.0
2005-04-07 01:38:00,90.114,90.129,90.09,90.1,176299999.0
2005-04-07 01:39:00,90.13,90.133,90.098,90.108,270799996.0
2005-04-07 01:40:00,90.126,90.153,90.1,90.106,242299997.0
2005-04-07 01:41:00,90.097,90.134,90.097,90.123,185299998.0
2005-04-07 01:42:00,90.113,90.147,90.109,90.125,212299997.0
2005-04-07 01:43:00,90.137,90.137,90.092,90.092,265499997.0
2005-04-07 01:44:00,90.125,90.144,90.116,90.121,150800001.0
2005-04-07 01:45:00,90.116,90.141,90.108,90.126,209400000.0
2005-04-07 01:46:00,90.111,90.138,90.098,90.098,195900003.0
2005-04-07 01:47:00,90.115,90.142,90.106,90.12,132899998.0
2005-04-07 01:48:00,90.154,90.157,90.125,90.143,331900004.0
2005-04-07 01:49:00,90.121,90.157,90.117,90.144,248700000.0
2005-04-07 01:50:00,90.115,90.157,90.115,90.151,251400000.0
2005-04-07 01:51:00,90.154,90.19,90.14,90.159,189599998.0
2005-04-07 01:52:00,90.157,90.191,90.148,90.17,327600001.0
2005-04-07 01:53:00,90.18,90.182,90.15,90.155,211800002.0
2005-04-07 01:54:00,90.169,90.189,90.154,90.17,324399998.0
2005-04-07 01:55:00,90.173,90.199,90.165,90.172,239700000.0
2005-04-07 01:56:00,90.151,90.198,90.151,90.193,364699995.0
2005-04-07 01:57:00,90.173,90.194,90.156,90.173,304999997.0
2005-04-07 01:58:00,90.163,90.214,90.157,90.21,307499997.0
2005-04-07 01:59:00,90.21,90.237,90.2,90.237,328399993.0
2005-04-07 02:00:00,90.202,90.231,90.198,90.225,280899999.0
2005-04-07 02:01:00,90.222,90.241,90.201,90.221,407199994.0
2005-04-07 02:02:00,90.218,90.241,90.212,90.234,217900000.0
2005-04-07 02:03:00,90.204,90.245,90.204,90.207,373700000.0
2005-04-07 02:04:00,90.219,90.234,90.183,90.183,212900001.0
2005-04-07 02:05:00,90.206,90.216,90.179,90.187,199499999.0
2005-04-07 02:06:00,90.175,90.212,90.175,90.2,319099998.0
2005-04-07 02:07:00,90.195,90.223,90.174,90.206,438899998.0
2005-04-07 02:08:00,90.195,90.211,90.178,90.188,469400000.0
2005-04-07 02:09:00,90.173,90.2,90.162,90.175,361500001.0
2005-04-07 02:10:00,90.188,90.2,90.172,90.172,304400000.0
2005-04-07 02:11:00,90.17,90.204,90.163,90.178,439800004.0
2005-04-07 02:12:00,90.179,90.189,90.145,90.161,262200004.0
2005-04-07 02:13:00,90.182,90.185,90.143,90.143,294399997.0
2005-04-07 02:14:00,90.158,90.179,90.151,90.163,377599994.0
2005-04-07 02:15:00,90.183,90.183,90.116,90.126,366800000.0
2005-04-07 02:16:00,90.11,90.137,90.101,90.109,312200001.0
2005-04-07 02:17:00,90.119,90.134,90.095,90.113,198799999.0
2005-04-07 02:18:00,90.102,90.132,90.099,90.11,307799999.0
2005-04-07 02:19:00,90.088,90.123,90.083,90.103,323600003.0
2005-04-07 02:20:00,90.113,90.126,90.089,90.089,169500000.0
2005-04-07 02:21:00,90.092,90.118,90.088,90.093,349099999.0
2005-04-07 02:22:00,90.138,90.139,90.096,90.118,275899997.0
2005-04-07 02:23:00,90.109,90.132,90.095,90.104,309599998.0
2005-04-07 02:24:00,90.109,90.13,90.085,90.103,331499998.0
2005-04-07 02:25:00,90.105,90.116,90.079,90.111,348000000.0
2005-04-07 02:26:00,90.126,90.137,90.086,90.086,307699999.0
2005-04-07 02:27:00,90.121,90.131,90.097,90.116,530399995.0
2005-04-07 02:28:00,90.122,90.131,90.103,90.103,334899997.0
2005-04-07 02:29:00,90.113,90.14,90.111,90.14,339200000.0
2005-04-07 02:30:00,90.131,90.139,90.104,90.104,190999999.0
2005-04-07 02:31:00,90.112,90.128,90.099,90.112,325299995.0
2005-04-07 02:32:00,90.095,90.121,90.076,90.114,296300001.0
2005-04-07 02:33:00,90.109,90.129,90.093,90.12,205600001.0
2005-04-07 02:34:00,90.085,90.143,90.085,90.128,244399998.0
2005-04-07 02:35:00,90.099,90.124,90.089,90.103,439100001.0
2005-04-07 02:36:00,90.107,90.144,90.107,90.139,272399998.0
2005-04-07 02:37:00,90.124,90.16,90.119,90.147,399900000.0
2005-04-07 02:38:00,90.124,90.162,90.115,90.15,306700000.0
2005-04-07 02:39:00,90.13,90.147,90.116,90.129,275899999.0
2005-04-07 02:40:00,90.167,90.175,90.124,90.126,241899998.0
2005-04-07 02:41:00,90.145,90.145,90.103,90.124,333300002.0
2005-04-07 02:42:00,90.135,90.152,90.099,90.127,273099999.0
2005-04-07 02:43:00,90.108,90.132,90.085,90.103,271600001.0
2005-04-07 02:44:00,90.1,90.128,90.095,90.125,340900000.0
2005-04-07 02:45:00,90.115,90.137,90.106,90.13,252400002.0
2005-04-07 02:46:00,90.141,90.155,90.106,90.108,413899996.0
2005-04-07 02:47:00,90.143,90.143,90.113,90.126,363299996.0
2005-04-07 02:48:00,90.152,90.154,90.112,90.118,321700004.0
2005-04-07 02:49:00,90.13,90.135,90.103,90.111,244499997.0
2005-04-07 02:50:00,90.147,90.154,90.12,90.131,255899999.0
2005-04-07 02:51:00,90.142,90.146,90.112,90.112,271999999.0
2005-04-07 02:52:00,90.117,90.144,90.087,90.097,391899993.0
2005-04-07 02:53:00,90.086,90.122,90.084,90.118,176599998.0
2005-04-07 02:54:00,90.11,90.15,90.099,90.15,279399998.0
2005-04-07 02:55:00,90.119,90.134,90.072,90.072,418999997.0
2005-04-07 02:56:00,90.102,90.115,90.081,90.081,244400001.0
2005-04-07 02:57:00,90.083,90.12,90.083,90.103,275599998.0
2005-04-07 02:58:00,90.093,90.12,90.093,90.1,292300001.0
2005-04-07 02:59:00,90.101,90.127,90.087,90.123,744599994.0
2005-04-07 03:00:00,90.099,90.118,90.08,90.104,228899998.0
2005-04-07 03:01:00,90.089,90.114,90.081,90.102,328199999.0
2005-04-07 03:02:00,90.123,90.124,90.086,90.101,332600001.0
2005-04-07 03:03:00,90.113,90.119,90.087,90.091,231300001.0
2005-04-07 03:04:00,90.089,90.11,90.069,90.081,256899999.0
2005-04-07 03:05:00,90.093,90.103,90.065,90.069,306999999.0
2005-04-07 03:06:00,90.073,90.116,90.073,90.089,222599998.0
2005-04-07 03:07:00,90.063,90.104,90.06,90.066,311599999.0
2005-04-07 03:08:00,90.083,90.098,90.052,90.057,363100003.0
2005-04-07 03:09:00,90.088,90.102,90.073,90.086,401099997.0
2005-04-07 03:10:00,90.061,90.071,90.037,90.047,289900001.0
2005-04-07 03:11:00,90.037,90.056,90.027,90.035,409000002.0
2005-04-07 03:12:00,90.036,90.047,90.019,90.019,365700003.0
2005-04-07 03:13:00,90.026,90.046,90.009,90.016,398199995.0
2005-04-07 03:14:00,90.032,90.045,90.012,90.032,165700002.0
2005-04-07 03:15:00,90.038,90.044,90.021,90.04,243199999.0
2005-04-07 03:16:00,90.062,90.068,90.041,90.06,377400002.0
2005-04-07 03:17:00,90.063,90.081,90.047,90.057,235100003.0
2005-04-07 03:18:00,90.046,90.066,90.026,90.058,188300000.0
2005-04-07 03:19:00,90.04,90.075,90.025,90.052,371099998.0
2005-04-07 03:20:00,90.039,90.071,90.033,90.066,186299999.0
2005-04-07 03:21:00,90.05,90.054,90.016,90.021,512500003.0
2005-04-07 03:22:00,90.016,90.04,90.005,90.04,321399998.0
2005-04-07 03:23:00,90.035,90.055,90.016,90.019,359399998.0
2005-04-07 03:24:00,90.026,90.058,90.022,90.055,303000002.0
2005-04-07 03:25:00,90.05,90.08,90.043,90.071,451500003.0
2005-04-07 03:26:00,90.053,90.081,90.049,90.056,438900003.0
2005-04-07 03:27:00,90.061,90.1,90.044,90.1,214599998.0
2005-04-07 03:28:00,90.059,90.081,90.037,90.037,266699997.0
2005-04-07 03:29:00,90.066,90.076,90.044,90.076,256800000.0
2005-04-07 03:30:00,90.066,90.095,90.057,90.083,365400002.0
2005-04-07 03:31:00,90.071,90.098,90.065,90.074,173999998.0
2005-04-07 03:32:00,90.071,90.093,90.064,90.088,522499999.0
2005-04-07 03:33:00,90.083,90.097,90.056,90.056,357500001.0
2005-04-07 03:34:00,90.057,90.073,90.037,90.072,299099998.0
2005-04-07 03:35:00,90.056,90.092,90.056,90.08,414000003.0
2005-04-07 03:36:00,90.08,90.105,90.073,90.085,247999998.0
2005-04-07 03:37:00,90.077,90.1,90.06,90.083,290599997.0
2005-04-07 03:38:00,90.101,90.11,90.056,90.062,350099998.0
2005-04-07 03:39:00,90.082,90.09,90.053,90.063,228199999.0
2005-04-07 03:40:00,90.085,90.093,90.057,90.092,269799998.0
2005-04-07 03:41:00,90.079,90.094,90.059,90.059,287999998.0
2005-04-07 03:42:00,90.075,90.091,90.06,90.075,353199995.0
2005-04-07 03:43:00,90.063,90.084,90.053,90.062,291000004.0
2005-04-07 03:44:00,90.077,90.085,90.039,90.067,347599997.0
2005-04-07 03:45:00,90.061,90.093,90.045,90.086,281800000.0
2005-04-07 03:46:00,90.056,90.075,90.038,90.055,432200002.0
2005-04-07 03:47:00,90.075,90.082,90.05,90.063,192399999.0
2005-04-07 03:48:00,90.087,90.113,90.072,90.113,189500001.0
2005-04-07 03:49:00,90.091,90.1,90.064,90.079,223699997.0
2005-04-07 03:50:00,90.09,90.101,90.053,90.069,323400000.0
2005-04-07 03:51:00,90.071,90.087,90.049,90.061,422499998.0
2005-04-07 03:52:00,90.066,90.09,90.049,90.066,454400004.0
2005-04-07 03:53:00,90.059,90.088,90.031,90.066,491300001.0
2005-04-07 03:54:00,90.07,90.088,90.053,90.065,344100001.0
2005-04-07 03:55:00,90.077,90.109,90.062,90.071,322100002.0
2005-04-07 03:56:00,90.065,90.093,90.061,90.069,255299998.0
2005-04-07 03:57:00,90.079,90.088,90.052,90.058,344199999.0
2005-04-07 03:58:00,90.087,90.103,90.069,90.08,367699998.0
2005-04-07 03:59:00,90.104,90.112,90.08,90.08,193499998.0
2005-04-07 04:00:00,90.081,90.107,90.067,90.087,323200001.0
2005-04-07 04:01:00,90.085,90.092,90.062,90.075,267199998.0
2005-04-07 04:02:00,90.058,90.085,90.058,90.069,182299997.0
2005-04-07 04:03:00,90.047,90.078,90.045,90.063,211699998.0
2005-04-07 04:04:00,90.065,90.075,90.041,90.041,357899996.0
2005-04-07 04:05:00,90.057,90.075,90.047,90.054,226099998.0
2005-04-07 04:06:00,90.004,90.057,90.004,90.028,334000003.0
2005-04-07 04:07:00,90.024,90.039,90.004,90.033,326899995.0
2005-04-07 04:08:00,90.03,90.05,90.019,90.029,178500002.0
2005-04-07 04:09:00,90.01,90.048,89.987,90.008,326300004.0
2005-04-07 04:10:00,90.043,90.059,90.017,90.056,354500001.0
2005-04-07 04:11:00,90.025,90.06,90.025,90.051,322499998.0
2005-04-07 04:12:00,90.05,90.059,90.028,90.046,415300001.0
2005-04-07 04:13:00,90.03,90.069,90.018,90.049,338999996.0
2005-04-07 04:14:00,90.025,90.051,90.017,90.033,249099999.0
2005-04-07 04:15:00,89.984,90.018,89.984,90.005,375600000.0
2005-04-07 04:16:00,90.003,90.02,89.981,90.0,316499997.0
2005-04-07 04:17:00,89.989,90.02,89.988,89.999,274800002.0
2005-04-07 04:18:00,89.999,89.999,89.967,89.967,267200003.0
2005-04-07 04:19:00,89.953,89.984,89.952,89.972,264499999.0
2005-04-07 04:20:00,89.943,89.998,89.943,89.994,452600000.0
2005-04-07 04:21:00,89.985,90.006,89.978,90.003,330899999.0
2005-04-07 04:22:00,90.001,90.007,89.966,90.005,151999999.0
2005-04-07 04:23:00,90.024,90.028,89.996,90.015,201299997.0
2005-04-07 04:24:00,90.017,90.038,89.994,90.002,305599998.0
2005-04-07 04:25:00,90.009,90.024,89.999,90.014,248200001.0
2005-04-07 04:26:00,90.001,90.04,90.001,90.019,264699999.0
2005-04-07 04:27:00,89.987,90.016,89.975,89.975,121999999.0
2005-04-07 04:28:00,89.997,90.019,89.979,90.002,211200000.0
2005-04-07 04:29:00,90.008,90.02,89.99,89.996,236699997.0
2005-04-07 04:30:00,89.996,90.018,89.982,90.003,377200001.0
2005-04-07 04:31:00,90.009,90.02,89.971,89.971,213299996.0
2005-04-07 04:32:00,89.977,90.01,89.975,89.978,226999999.0
2005-04-07 04:33:00,89.982,90.016,89.982,89.991,236600000.0
2005-04-07 04:34:00,89.996,90.027,89.991,90.024,273300005.0
2005-04-07 04:35:00,90.004,90.026,89.997,90.019,276100001.0
2005-04-07 04:36:00,90.007,90.026,89.988,90.007,358800002.0
2005-04-07 04:37:00,89.994,90.029,89.989,90.015,196599998.0
2005-04-07 04:38:00,89.994,90.04,89.994,90.033,439499997.0
2005-04-07 04:39:00,90.029,90.029,89.988,89.989,193399997.0
2005-04-07 04:40:00,89.993,90.02,89.983,89.999,202599998.0
2005-04-07 04:41:00,89.998,90.021,89.968,90.021,207599997.0
2005-04-07 04:42:00,90.022,90.024,89.983,90.008,251099998.0
2005-04-07 04:43:00,89.992,90.012,89.98,89.994,384799999.0
2005-04-07 04:44:00,89.978,90.011,89.976,90.0,237399999.0
2005-04-07 04:45:00,90.008,90.036,89.992,90.036,264000001.0
2005-04-07 04:46:00,89.992,90.026,89.989,90.022,333700001.0
2005-04-07 04:47:00,89.998,90.028,89.993,90.013,278099999.0
2005-04-07 04:48:00,90.015,90.044,90.001,90.016,241000001.0
2005-04-07 04:49:00,90.023,90.023,89.985,89.985,315300002.0
2005-04-07 04:50:00,90.024,90.027,89.992,89.996,421999999.0
2005-04-07 04:51:00,89.987,90.023,89.987,89.994,266600000.0
2005-04-07 04:52:00,90.012,90.034,90.005,90.014,200499999.0
2005-04-07 04:53:00,90.035,90.049,90.01,90.015,276600001.0
2005-04-07 04:54:00,90.035,90.042,90.018,90.031,240800001.0
2005-04-07 04:55:00,90.03,90.052,90.016,90.031,271800003.0
2005-04-07 04:56:00,90.003,90.037,90.001,90.017,166700002.0
2005-04-07 04:57:00,90.016,90.048,90.012,90.035,284900001.0
2005-04-07 04:58:00,90.045,90.045,90.015,90.036,174800002.0
2005-04-07 04:59:00,90.045,90.072,90.039,90.065,282999999.0
2005-04-07 05:00:00,90.049,90.049,90.014,90.03,223200000.0
2005-04-07 05:01:00,90.044,90.047,90.012,90.043,222999999.0
2005-04-07 05:02:00,90.02,90.051,89.999,90.039,243599996.0
2005-04-07 05:03:00,90.035,90.059,90.021,90.022,293299997.0
2005-04-07 05:04:00,90.01,90.037,90.0,90.025,308500000.0
2005-04-07 05:05:00,90.012,90.039,90.012,90.03,275399999.0
2005-04-07 05:06:00,90.032,90.048,90.017,90.033,299699992.0
2005-04-07 05:07:00,90.057,90.071,90.036,90.055,219800000.0
2005-04-07 05:08:00,90.035,90.053,90.025,90.04,206300002.0
2005-04-07 05:09:00,90.037,90.065,90.024,90.034,278999999.0
2005-04-07 05:10:00,90.026,90.057,90.014,90.025,366900001.0
2005-04-07 05:11:00,90.032,90.049,90.008,90.022,277199995.0
2005-04-07 05:12:00,90.077,90.077,90.034,90.051,141899999.0
2005-04-07 05:13:00,90.039,90.063,90.029,90.04,175799997.0
2005-04-07 05:14:00,90.048,90.052,90.03,90.038,229299997.0
2005-04-07 05:15:00,90.038,90.072,90.038,90.063,260800001.0
2005-04-07 05:16:00,90.055,90.057,90.035,90.054,282800000.0
2005-04-07 05:17:00,90.067,90.068,90.035,90.06,233000000.0
2005-04-07 05:18:00,90.076,90.076,90.041,90.05,395500004.0
2005-04-07 05:19:00,90.055,90.074,90.041,90.051,238699994.0
2005-04-07 05:20:00,90.024,90.052,90.024,90.031,265699999.0
2005-04-07 05:21:00,90.043,90.061,90.008,90.022,366699999.0
2005-04-07 05:22:00,90.027,90.041,90.01,90.012,192699999.0
2005-04-07 05:23:00,90.008,90.055,90.008,90.045,332900002.0
2005-04-07 05:24:00,90.046,90.055,90.024,90.032,218999999.0
2005-04-07 05:25:00,90.049,90.056,90.021,90.047,281600001.0
2005-04-07 05:26:00,90.037,90.062,90.033,90.053,292899995.0
2005-04-07 05:27:00,90.05,90.067,90.039,90.061,355900000.0
2005-04-07 05:28:00,90.055,90.066,90.031,90.047,210099998.0
2005-04-07 05:29:00,90.055,90.069,90.037,90.044,270800000.0
2005-04-07 05:30:00,90.035,90.061,90.024,90.052,250300000.0
2005-04-07 05:31:00,90.068,90.068,90.043,90.043,109500000.0
2005-04-07 05:32:00,90.068,90.078,90.036,90.051,272799999.0
2005-04-07 05:33:00,90.057,90.087,90.042,90.053,256199995.0
2005-04-07 05:34:00,90.072,90.085,90.054,90.077,299300000.0
2005-04-07 05:35:00,90.101,90.101,90.057,90.075,223800000.0
2005-04-07 05:36:00,90.079,90.101,90.07,90.076,255599998.0
2005-04-07 05:37:00,90.058,90.094,90.058,90.081,248900003.0
2005-04-07 05:38:00,90.08,90.103,90.072,90.09,348999999.0
2005-04-07 05:39:00,90.087,90.114,90.08,90.103,353199998.0
2005-04-07 05:40:00,90.09,90.126,90.09,90.102,243099999.0
2005-04-07 05:41:00,90.086,90.122,90.08,90.115,235600001.0
2005-04-07 05:42:00,90.104,90.128,90.085,90.085,244500003.0
2005-04-07 05:43:00,90.11,90.122,90.089,90.1,245199996.0
2005-04-07 05:44:00,90.093,90.128,90.087,90.108,198699999.0
2005-04-07 05:45:00,90.104,90.104,90.072,90.082,134100002.0
2005-04-07 05:46:00,90.081,90.105,90.071,90.085,115400000.0
2005-04-07 05:47:00,90.09,90.112,90.039,90.092,163700000.0
2005-04-07 05:48:00,90.08,90.103,90.079,90.096,231000002.0
2005-04-07 05:49:00,90.099,90.111,90.086,90.102,273399999.0
2005-04-07 05:50:00,90.1,90.128,90.098,90.122,324499998.0
2005-04-07 05:51:00,90.132,90.133,90.097,90.108,394700001.0
2005-04-07 05:52:00,90.088,90.11,90.069,90.083,243299999.0
2005-04-07 05:53:00,90.103,90.117,90.083,90.099,366600003.0
2005-04-07 05:54:00,90.12,90.148,90.103,90.133,266199997.0
2005-04-07 05:55:00,90.125,90.148,90.118,90.148,360300005.0
2005-04-07 05:56:00,90.106,90.124,90.1,90.116,209700001.0
2005-04-07 05:57:00,90.121,90.137,90.113,90.136,181999998.0
2005-04-07 05:58:00,90.126,90.126,90.085,90.089,225500001.0
2005-04-07 05:59:00,90.103,90.128,90.103,90.113,350799997.0
2005-04-07 06:00:00,90.098,90.151,90.098,90.145,327299997.0
2005-04-07 06:01:00,90.11,90.14,90.109,90.121,226000002.0
2005-04-07 06:02:00,90.14,90.161,90.119,90.123,234499999.0
2005-04-07 06:03:00,90.127,90.149,90.125,90.125,324099999.0
2005-04-07 06:04:00,90.131,90.155,90.117,90.142,193799999.0
2005-04-07 06:05:00,90.127,90.143,90.107,90.116,331500000.0
2005-04-07 06:06:00,90.145,90.16,90.117,90.128,553000002.0
2005-04-07 06:07:00,90.123,90.153,90.123,90.138,213200001.0
2005-04-07 06:08:00,90.132,90.144,90.111,90.138,242500000.0
2005-04-07 06:09:00,90.113,90.148,90.104,90.128,339400003.0
2005-04-07 06:10:00,90.114,90.159,90.114,90.133,355999998.0
2005-04-07 06:11:00,90.119,90.151,90.107,90.118,297399999.0
2005-04-07 06:12:00,90.155,90.168,90.133,90.137,257699997.0
2005-04-07 06:13:00,90.133,90.155,90.115,90.137,363699998.0
2005-04-07 06:14:00,90.131,90.157,90.121,90.154,112600002.0
2005-04-07 06:15:00,90.134,90.163,90.129,90.138,314500002.0
2005-04-07 06:16:00,90.136,90.155,90.128,90.139,314399995.0
2005-04-07 06:17:00,90.143,90.153,90.125,90.131,242000000.0
2005-04-07 06:18:00,90.13,90.132,90.096,90.109,215199995.0
2005-04-07 06:19:00,90.135,90.157,90.121,90.133,247899997.0
2005-04-07 06:20:00,90.141,90.159,90.124,90.132,243699999.0
2005-04-07 06:21:00,90.137,90.137,90.093,90.112,167000002.0
2005-04-07 06:22:00,90.124,90.146,90.115,90.125,190799997.0
2005-04-07 06:23:00,90.103,90.124,90.085,90.119,202000003.0
2005-04-07 06:24:00,90.12,90.132,90.1,90.13,269000002.0
2005-04-07 06:25:00,90.094,90.135,90.094,90.102,231199998.0
2005-04-07 06:26:00,90.103,90.135,90.101,90.12,110600002.0
2005-04-07 06:27:00,90.149,90.16,90.122,90.146,338900000.0
2005-04-07 06:28:00,90.153,90.158,90.119,90.119,336800001.0
2005-04-07 06:29:00,90.128,90.161,90.124,90.141,230300003.0
2005-04-07 06:30:00,90.154,90.161,90.132,90.146,170499999.0
2005-04-07 06:31:00,90.137,90.158,90.116,90.158,240199996.0
2005-04-07 06:32:00,90.163,90.163,90.132,90.132,241400001.0
2005-04-07 06:33:00,90.136,90.162,90.129,90.152,450399999.0
2005-04-07 06:34:00,90.148,90.165,90.139,90.154,269899999.0
2005-04-07 06:35:00,90.142,90.167,90.129,90.16,227799998.0
2005-04-07 06:36:00,90.135,90.157,90.127,90.139,219400002.0
2005-04-07 06:37:00,90.156,90.163,90.132,90.135,182299999.0
2005-04-07 06:38:00,90.136,90.147,90.108,90.134,282599998.0
2005-04-07 06:39:00,90.102,90.145,90.102,90.145,209700003.0
2005-04-07 06:40:00,90.128,90.158,90.121,90.138,289699999.0
2005-04-07 06:41:00,90.131,90.157,90.114,90.114,259599997.0
2005-04-07 06:42:00,90.153,90.153,90.116,90.143,421000003.0
2005-04-07 06:43:00,90.11,90.145,90.11,90.13,341699997.0
2005-04-07 06:44:00,90.138,90.147,90.11,90.124,265800001.0
2005-04-07 06:45:00,90.124,90.151,90.104,90.12,326699997.0
2005-04-07 06:46:00,90.131,90.131,90.099,90.099,242999996.0
2005-04-07 06:47:00,90.123,90.123,90.079,90.079,157199998.0
2005-04-07 06:48:00,90.11,90.131,90.095,90.114,232999999.0
2005-04-07 06:49:00,90.114,90.139,90.092,90.11,235699999.0
2005-04-07 06:50:00,90.108,90.141,90.094,90.114,280599998.0
2005-04-07 06:51:00,90.102,90.157,90.102,90.157,299400001.0
2005-04-07 06:52:00,90.148,90.161,90.122,90.137,280299999.0
2005-04-07 06:53:00,90.146,90.166,90.127,90.166,325799999.0
2005-04-07 06:54:00,90.148,90.18,90.13,90.171,295999999.0
2005-04-07 06:55:00,90.16,90.18,90.151,90.175,482500005.0
2005-04-07 06:56:00,90.156,90.166,90.117,90.146,285099998.0
2005-04-07 06:57:00,90.174,90.178,90.15,90.178,364999999.0
2005-04-07 06:58:00,90.169,90.189,90.151,90.151,401100004.0
2005-04-07 06:59:00,90.143,90.171,90.11,90.156,267000003.0
2005-04-07 07:00:00,90.139,90.179,90.139,90.172,306200004.0
2005-04-07 07:01:00,90.159,90.178,90.141,90.164,385699992.0
2005-04-07 07:02:00,90.158,90.177,90.14,90.14,216699999.0
2005-04-07 07:03:00,90.131,90.148,90.115,90.119,269600001.0
2005-04-07 07:04:00,90.115,90.15,90.115,90.137,325799997.0
2005-04-07 07:05:00,90.143,90.156,90.124,90.14,314700000.0
2005-04-07 07:06:00,90.115,90.147,90.112,90.133,405399998.0
2005-04-07 07:07:00,90.116,90.146,90.114,90.128,266599998.0
2005-04-07 07:08:00,90.143,90.149,90.114,90.127,394299999.0
2005-04-07 07:09:00,90.152,90.157,90.12,90.134,231800000.0
2005-04-07 07:10:00,90.136,90.154,90.129,90.15,228499998.0
2005-04-07 07:11:00,90.122,90.144,90.109,90.115,134000002.0
2005-04-07 07:12:00,90.121,90.146,90.107,90.14,245999997.0
2005-04-07 07:13:00,90.138,90.155,90.111,90.132,341999998.0
2005-04-07 07:14:00,90.143,90.15,90.112,90.12,431099998.0
2005-04-07 07:15:00,90.145,90.145,90.1,90.11,168399999.0
2005-04-07 07:16:00,90.103,90.14,90.103,90.116,276499999.0
2005-04-07 07:17:00,90.1,90.147,90.1,90.127,447099997.0
2005-04-07 07:18:00,90.102,90.134,90.098,90.13,406100000.0
2005-04-07 07:19:00,90.127,90.149,90.118,90.141,278000000.0
2005-04-07 07:20:00,90.107,90.147,90.107,90.127,303000004.0
2005-04-07 07:21:00,90.134,90.149,90.116,90.137,175600000.0
2005-04-07 07:22:00,90.131,90.152,90.114,90.152,378900000.0
2005-04-07 07:23:00,90.135,90.153,90.108,90.116,290399993.0
2005-04-07 07:24:00,90.148,90.156,90.11,90.129,384600000.0
2005-04-07 07:25:00,90.116,90.159,90.116,90.156,404100002.0
2005-04-07 07:26:00,90.138,90.16,90.116,90.146,318700000.0
2005-04-07 07:27:00,90.143,90.158,90.123,90.13,305699999.0
2005-04-07 07:28:00,90.137,90.154,90.127,90.13,251499998.0
2005-04-07 07:29:00,90.146,90.167,90.135,90.14,323999999.0
2005-04-07 07:30:00,90.152,90.171,90.144,90.151,173999995.0
2005-04-07 07:31:00,90.178,90.186,90.152,90.161,301499999.0
2005-04-07 07:32:00,90.18,90.192,90.159,90.173,429900005.0
2005-04-07 07:33:00,90.181,90.201,90.155,90.168,240399997.0
2005-04-07 07:34:00,90.188,90.209,90.165,90.166,97100000.0
2005-04-07 07:35:00,90.178,90.189,90.154,90.156,343199998.0
2005-04-07 07:36:00,90.179,90.183,90.154,90.164,336500002.0
2005-04-07 07:37:00,90.167,90.189,90.15,90.169,239599999.0
2005-04-07 07:38:00,90.176,90.21,90.163,90.195,301199994.0
2005-04-07 07:39:00,90.202,90.207,90.163,90.163,461099995.0
2005-04-07 07:40:00,90.155,90.18,90.153,90.162,229200001.0
2005-04-07 07:41:00,90.166,90.185,90.143,90.176,305200005.0
2005-04-07 07:42:00,90.177,90.207,90.16,90.176,334699997.0
2005-04-07 07:43:00,90.159,90.19,90.159,90.19,257700000.0
2005-04-07 07:44:00,90.18,90.199,90.167,90.19,390200000.0
2005-04-07 07:45:00,90.176,90.221,90.176,90.193,195100003.0
2005-04-07 07:46:00,90.212,90.231,90.188,90.205,255900004.0
2005-04-07 07:47:00,90.21,90.217,90.185,90.186,257199996.0
2005-04-07 07:48:00,90.175,90.2,90.163,90.188,225299999.0
2005-04-07 07:49:00,90.204,90.238,90.194,90.233,452099999.0
2005-04-07 07:50:00,90.223,90.321,90.223,90.3,370999999.0
2005-04-07 07:51:00,90.315,90.33,90.305,90.306,250999998.0
2005-04-07 07:52:00,90.286,90.314,90.28,90.301,232699999.0
2005-04-07 07:53:00,90.293,90.329,90.285,90.294,233899999.0
2005-04-07 07:54:00,90.295,90.321,90.291,90.309,206699999.0
2005-04-07 07:55:00,90.304,90.328,90.281,90.293,393500001.0
2005-04-07 07:56:00,90.28,90.304,90.265,90.275,198300000.0
2005-04-07 07:57:00,90.283,90.314,90.277,90.277,386000001.0
2005-04-07 07:58:00,90.291,90.315,90.281,90.308,184399999.0
2005-04-07 07:59:00,90.286,90.309,90.279,90.29,208499999.0
2005-04-07 08:00:00,90.29,90.326,90.283,90.309,278299998.0
2005-04-07 08:01:00,90.298,90.311,90.283,90.291,396399997.0
2005-04-07 08:02:00,90.296,90.327,90.277,90.307,317799997.0
2005-04-07 08:03:00,90.314,90.335,90.295,90.299,318000000.0
2005-04-07 08:04:00,90.3,90.327,90.273,90.285,383699994.0
2005-04-07 08:05:00,90.281,90.294,90.259,90.264,300199998.0
2005-04-07 08:06:00,90.277,90.3,90.274,90.295,356999998.0
2005-04-07 08:07:00,90.295,90.305,90.269,90.269,366899992.0
2005-04-07 08:08:00,90.247,90.279,90.244,90.253,275100000.0
2005-04-07 08:09:00,90.27,90.291,90.248,90.276,267800000.0
2005-04-07 08:10:00,90.285,90.286,90.262,90.273,192899998.0
2005-04-07 08:11:00,90.276,90.288,90.255,90.258,335699998.0
2005-04-07 08:12:00,90.251,90.28,90.248,90.26,311599999.0
2005-04-07 08:13:00,90.289,90.303,90.265,90.275,414199998.0
2005-04-07 08:14:00,90.305,90.318,90.281,90.286,506899999.0
2005-04-07 08:15:00,90.28,90.322,90.28,90.302,323300000.0
2005-04-07 08:16:00,90.311,90.329,90.275,90.291,403400002.0
2005-04-07 08:17:00,90.286,90.307,90.267,90.283,252599996.0
2005-04-07 08:18:00,90.257,90.275,90.235,90.235,407899998.0
2005-04-07 08:19:00,90.241,90.251,90.207,90.245,312300003.0
2005-04-07 08:20:00,90.23,90.265,90.224,90.241,229699999.0
2005-04-07 08:21:00,90.236,90.266,90.224,90.231,145399998.0
2005-04-07 08:22:00,90.243,90.272,90.235,90.242,365000003.0
2005-04-07 08:23:00,90.261,90.292,90.251,90.273,274499999.0
2005-04-07 08:24:00,90.293,90.317,90.267,90.267,441399999.0
2005-04-07 08:25:00,90.286,90.298,90.264,90.272,210300002.0
2005-04-07 08:26:00,90.263,90.286,90.257,90.259,355499999.0
2005-04-07 08:27:00,90.261,90.29,90.254,90.276,391300000.0
2005-04-07 08:28:00,90.269,90.3,90.266,90.3,257200002.0
2005-04-07 08:29:00,90.265,90.287,90.248,90.258,150999998.0
2005-04-07 08:30:00,90.25,90.269,90.233,90.246,347499999.0
2005-04-07 08:31:00,90.252,90.269,90.222,90.222,218699996.0
2005-04-07 08:32:00,90.245,90.249,90.218,90.233,216800000.0
2005-04-07 08:33:00,90.215,90.244,90.2,90.201,375200003.0
2005-04-07 08:34:00,90.219,90.228,90.178,90.207,311300001.0
2005-04-07 08:35:00,90.202,90.242,90.2,90.24,259200000.0
2005-04-07 08:36:00,90.235,90.251,90.218,90.218,446899999.0
2005-04-07 08:37:00,90.228,90.273,90.212,90.262,521499995.0
2005-04-07 08:38:00,90.268,90.289,90.252,90.267,216899999.0
2005-04-07 08:39:00,90.253,90.294,90.25,90.29,349900001.0
2005-04-07 08:40:00,90.265,90.32,90.253,90.313,286100000.0
2005-04-07 08:41:00,90.297,90.326,90.287,90.293,354599996.0
2005-04-07 08:42:00,90.309,90.315,90.269,90.288,433699998.0
2005-04-07 08:43:00,90.279,90.302,90.23,90.23,402600003.0
2005-04-07 08:44:00,90.253,90.26,90.218,90.218,316999999.0
2005-04-07 08:45:00,90.249,90.281,90.24,90.266,351899999.0
2005-04-07 08:46:00,90.25,90.272,90.239,90.239,355900001.0
2005-04-07 08:47:00,90.267,90.271,90.244,90.248,335700001.0
2005-04-07 08:48:00,90.28,90.289,90.255,90.26,283599999.0
2005-04-07 08:49:00,90.258,90.284,90.25,90.259,351699998.0
2005-04-07 08:50:00,90.267,90.303,90.249,90.291,218399998.0
2005-04-07 08:51:00,90.287,90.303,90.253,90.288,375400009.0
2005-04-07 08:52:00,90.26,90.299,90.26,90.264,316599994.0
2005-04-07 08:53:00,90.278,90.296,90.251,90.263,404200003.0
2005-04-07 08:54:00,90.267,90.294,90.251,90.265,431699999.0
2005-04-07 08:55:00,90.239,90.288,90.239,90.249,362300000.0
2005-04-07 08:56:00,90.274,90.295,90.264,90.284,262599995.0
2005-04-07 08:57:00,90.289,90.299,90.253,90.258,324499994.0
2005-04-07 08:58:00,90.258,90.273,90.248,90.265,371500002.0
2005-04-07 08:59:00,90.264,90.295,90.258,90.282,210500002.0
2005-04-07 09:00:00,90.294,90.313,90.27,90.274,399399998.0
2005-04-07 09:01:00,90.275,90.3,90.267,90.282,315899999.0
2005-04-07 09:02:00,90.287,90.3,90.267,90.277,296100003.0
2005-04-07 09:03:00,90.264,90.293,90.257,90.265,290000001.0
2005-04-07 09:04:00,90.258,90.287,90.249,90.279,390400003.0
2005-04-07 09:05:00,90.274,90.282,90.242,90.256,433199995.0
2005-04-07 09:06:00,90.254,90.279,90.235,90.25,386799996.0
2005-04-07 09:07:00,90.26,90.281,90.243,90.253,285899999.0
2005-04-07 09:08:00,90.245,90.278,90.238,90.257,316199997.0
2005-04-07 09:09:00,90.268,90.284,90.249,90.257,394399999.0
2005-04-07 09:10:00,90.245,90.262,90.232,90.235,196400002.0
2005-04-07 09:11:00,90.225,90.263,90.22,90.23,250600001.0
2005-04-07 09:12:00,90.228,90.241,90.21,90.22,299400001.0
2005-04-07 09:13:00,90.196,90.226,90.188,90.205,335299999.0
2005-04-07 09:14:00,90.214,90.214,90.169,90.169,205800001.0
2005-04-07 09:15:00,90.214,90.232,90.189,90.232,233999998.0
2005-04-07 09:16:00,90.217,90.245,90.216,90.24,207699999.0
2005-04-07 09:17:00,90.218,90.247,90.212,90.237,339399997.0
2005-04-07 09:18:00,90.194,90.224,90.193,90.224,135600003.0
2005-04-07 09:19:00,90.229,90.24,90.196,90.21,160800001.0
2005-04-07 09:20:00,90.213,90.228,90.184,90.22,457299998.0
2005-04-07 09:21:00,90.212,90.237,90.199,90.232,278499998.0
2005-04-07 09:22:00,90.215,90.255,90.213,90.239,416999998.0
2005-04-07 09:23:00,90.216,90.238,90.201,90.21,382600005.0
2005-04-07 09:24:00,90.199,90.221,90.184,90.2,273200002.0
2005-04-07 09:25:00,90.217,90.236,90.188,90.206,483900000.0
2005-04-07 09:26:00,90.194,90.225,90.192,90.21,244099996.0
2005-04-07 09:27:00,90.192,90.214,90.175,90.177,462500003.0
2005-04-07 09:28:00,90.203,90.24,90.198,90.234,409799998.0
2005-04-07 09:29:00,90.218,90.241,90.208,90.241,335299994.0
2005-04-07 09:30:00,90.218,90.248,90.194,90.204,282500001.0
2005-04-07 09:31:00,90.244,90.255,90.217,90.217,177000002.0
2005-04-07 09:32:00,90.243,90.267,90.231,90.245,343399997.0
2005-04-07 09:33:00,90.208,90.241,90.2,90.221,412600005.0
2005-04-07 09:34:00,90.213,90.237,90.2,90.225,240900000.0
2005-04-07 09:35:00,90.218,90.235,90.192,90.206,324799997.0
2005-04-07 09:36:00,90.184,90.224,90.178,90.212,513900001.0
2005-04-07 09:37:00,90.197,90.234,90.192,90.217,305200001.0
2005-04-07 09:38:00,90.214,90.233,90.203,90.21,397899994.0
2005-04-07 09:39:00,90.21,90.268,90.199,90.249,414000001.0
2005-04-07 09:40:00,90.243,90.266,90.231,90.244,294800003.0
2005-04-07 09:41:00,90.224,90.257,90.217,90.248,395600000.0
2005-04-07 09:42:00,90.247,90.272,90.217,90.258,443400004.0
2005-04-07 09:43:00,90.221,90.262,90.219,90.248,255899997.0
2005-04-07 09:44:00,90.245,90.273,90.236,90.273,257499997.0
2005-04-07 09:45:00,90.267,90.281,90.246,90.27,353200003.0
2005-04-07 09:46:00,90.257,90.281,90.25,90.254,472100000.0
2005-04-07 09:47:00,90.262,90.283,90.245,90.259,171399997.0
2005-04-07 09:48:00,90.24,90.263,90.225,90.249,317299997.0
2005-04-07 09:49:00,90.257,90.27,90.243,90.243,227599999.0
2005-04-07 09:50:00,90.246,90.27,90.225,90.238,631099995.0
2005-04-07 09:51:00,90.245,90.261,90.22,90.248,281299998.0
2005-04-07 09:52:00,90.229,90.263,90.223,90.253,345499996.0
2005-04-07 09:53:00,90.239,90.294,90.239,90.264,330100002.0
2005-04-07 09:54:00,90.273,90.281,90.248,90.259,204400003.0
2005-04-07 09:55:00,90.254,90.288,90.251,90.256,434899995.0
2005-04-07 09:56:00,90.272,90.281,90.252,90.262,290600001.0
2005-04-07 09:57:00,90.242,90.269,90.225,90.242,445199994.0
2005-04-07 09:58:00,90.264,90.29,90.249,90.272,240799998.0
2005-04-07 09:59:00,90.274,90.294,90.251,90.252,276099999.0
2005-04-07 10:00:00,90.257,90.286,90.241,90.269,279399997.0
2005-04-07 10:01:00,90.274,90.28,90.245,90.249,380399999.0
2005-04-07 10:02:00,90.24,90.27,90.235,90.263,257500000.0
2005-04-07 10:03:00,90.246,90.281,90.245,90.253,306000000.0
2005-04-07 10:04:00,90.245,90.273,90.203,90.209,401499999.0
2005-04-07 10:05:00,90.205,90.229,90.185,90.211,328799996.0
2005-04-07 10:06:00,90.201,90.228,90.2,90.216,338799997.0
2005-04-07 10:07:00,90.201,90.211,90.17,90.208,268099996.0
2005-04-07 10:08:00,90.178,90.217,90.177,90.187,305999999.0
2005-04-07 10:09:00,90.171,90.183,90.151,90.153,342800002.0
2005-04-07 10:10:00,90.153,90.2,90.144,90.17,371499997.0
2005-04-07 10:11:00,90.164,90.184,90.16,90.179,230899999.0
2005-04-07 10:12:00,90.166,90.177,90.149,90.149,383100000.0
2005-04-07 10:13:00,90.128,90.176,90.128,90.165,194199999.0
2005-04-07 10:14:00,90.132,90.154,90.12,90.137,122599999.0
2005-04-07 10:15:00,90.153,90.171,90.128,90.143,365299999.0
2005-04-07 10:16:00,90.119,90.172,90.118,90.158,343599999.0
2005-04-07 10:17:00,90.161,90.182,90.141,90.141,303499997.0
2005-04-07 10:18:00,90.149,90.18,90.147,90.164,238999998.0
2005-04-07 10:19:00,90.156,90.169,90.127,90.14,390399999.0
2005-04-07 10:20:00,90.153,90.159,90.103,90.115,360000001.0
2005-04-07 10:21:00,90.114,90.144,90.11,90.127,424200000.0
2005-04-07 10:22:00,90.127,90.168,90.119,90.131,498799998.0
2005-04-07 10:23:00,90.14,90.169,90.131,90.151,294900000.0
2005-04-07 10:24:00,90.131,90.152,90.102,90.128,331999995.0
2005-04-07 10:25:00,90.123,90.133,90.1,90.123,232100002.0
2005-04-07 10:26:00,90.12,90.151,90.119,90.119,153300001.0
2005-04-07 10:27:00,90.105,90.137,90.096,90.105,251000002.0
2005-04-07 10:28:00,90.105,90.157,90.103,90.157,191700000.0
2005-04-07 10:29:00,90.103,90.129,90.093,90.093,315900002.0
2005-04-07 10:30:00,90.086,90.111,90.055,90.055,309899998.0
2005-04-07 10:31:00,90.075,90.105,90.054,90.088,263400000.0
2005-04-07 10:32:00,90.116,90.12,90.079,90.105,165699999.0
2005-04-07 10:33:00,90.095,90.132,90.087,90.104,325299999.0
2005-04-07 10:34:00,90.12,90.127,90.093,90.105,256999997.0
2005-04-07 10:35:00,90.114,90.149,90.103,90.141,259899998.0
2005-04-07 10:36:00,90.113,90.14,90.101,90.128,399099998.0
2005-04-07 10:37:00,90.111,90.144,90.105,90.13,397399999.0
2005-04-07 10:38:00,90.105,90.16,90.105,90.15,283000001.0
2005-04-07 10:39:00,90.16,90.17,90.134,90.151,239200000.0
2005-04-07 10:40:00,90.158,90.188,90.128,90.158,276499999.0
2005-04-07 10:41:00,90.157,90.181,90.153,90.16,280399999.0
2005-04-07 10:42:00,90.17,90.189,90.146,90.154,441199999.0
2005-04-07 10:43:00,90.161,90.194,90.159,90.191,219899999.0
2005-04-07 10:44:00,90.206,90.222,90.171,90.188,378700001.0
2005-04-07 10:45:00,90.193,90.235,90.186,90.215,450699996.0
2005-04-07 10:46:00,90.209,90.227,90.177,90.187,227099998.0
2005-04-07 10:47:00,90.208,90.233,90.19,90.222,270200000.0
2005-04-07 10:48:00,90.232,90.244,90.191,90.194,351799999.0
2005-04-07 10:49:00,90.203,90.215,90.178,90.188,306899998.0
2005-04-07 10:50:00,90.212,90.212,90.173,90.178,300300001.0
2005-04-07 10:51:00,90.184,90.216,90.178,90.206,333000005.0
2005-04-07 10:52:00,90.191,90.2,90.171,90.19,287199998.0
2005-04-07 10:53:00,90.173,90.188,90.155,90.163,343699999.0
2005-04-07 10:54:00,90.189,90.217,90.154,90.203,339100001.0
2005-04-07 10:55:00,90.164,90.205,90.164,90.188,300300001.0
2005-04-07 10:56:00,90.188,90.212,90.161,90.184,400099997.0
2005-04-07 10:57:00,90.193,90.229,90.176,90.187,281200000.0
2005-04-07 10:58:00,90.203,90.215,90.158,90.181,406799998.0
2005-04-07 10:59:00,90.177,90.198,90.162,90.166,269500001.0
2005-04-07 11:00:00,90.186,90.192,90.159,90.179,364200000.0
2005-04-07 11:01:00,90.163,90.191,90.139,90.148,293599996.0
2005-04-07 11:02:00,90.172,90.198,90.156,90.18,389300002.0
2005-04-07 11:03:00,90.164,90.199,90.151,90.196,343299996.0
2005-04-07 11:04:00,90.163,90.181,90.142,90.155,265799999.0
2005-04-07 11:05:00,90.189,90.204,90.151,90.16,577399996.0
2005-04-07 11:06:00,90.165,90.181,90.142,90.168,318299999.0
2005-04-07 11:07:00,90.148,90.201,90.148,90.201,306599999.0
2005-04-07 11:08:00,90.159,90.182,90.131,90.145,484799999.0
2005-04-07 11:09:00,90.159,90.192,90.156,90.156,343399997.0
2005-04-07 11:10:00,90.174,90.203,90.164,90.175,455799998.0
2005-04-07 11:11:00,90.175,90.212,90.17,90.19,472599999.0
2005-04-07 11:12:00,90.177,90.201,90.16,90.177,330099998.0
2005-04-07 11:13:00,90.185,90.202,90.166,90.172,428000002.0
2005-04-07 11:14:00,90.166,90.2,90.153,90.172,621399997.0
2005-04-07 11:15:00,90.15,90.182,90.135,90.153,629700001.0
2005-04-07 11:16:00,90.157,90.175,90.138,90.145,375800001.0
2005-04-07 11:17:00,90.167,90.174,90.145,90.157,356199999.0
2005-04-07 11:18:00,90.131,90.161,90.12,90.135,371300000.0
2005-04-07 11:19:00,90.166,90.175,90.131,90.147,298100003.0
2005-04-07 11:20:00,90.133,90.156,90.112,90.125,299900001.0
2005-04-07 11:21:00,90.139,90.157,90.107,90.134,275799997.0
2005-04-07 11:22:00,90.116,90.15,90.116,90.123,269299999.0
2005-04-07 11:23:00,90.133,90.139,90.11,90.112,312100001.0
2005-04-07 11:24:00,90.104,90.14,90.099,90.14,279600001.0
2005-04-07 11:25:00,90.113,90.133,90.095,90.107,363200002.0
2005-04-07 11:26:00,90.119,90.157,90.11,90.157,376299996.0
2005-04-07 11:27:00,90.14,90.154,90.114,90.114,386700000.0
2005-04-07 11:28:00,90.151,90.151,90.11,90.134,367199998.0
2005-04-07 11:29:00,90.102,90.143,90.102,90.123,347699999.0
2005-04-07 11:30:00,90.157,90.174,90.123,90.159,488799996.0
2005-04-07 11:31:00,90.153,90.158,90.125,90.14,325600000.0
2005-04-07 11:32:00,90.154,90.163,90.112,90.115,420799994.0
2005-04-07 11:33:00,90.152,90.183,90.119,90.128,353199998.0
2005-04-07 11:34:00,90.149,90.162,90.124,90.143,368300000.0
2005-04-07 11:35:00,90.149,90.157,90.125,90.143,171500001.0
2005-04-07 11:36:00,90.147,90.175,90.144,90.144,316300000.0
2005-04-07 11:37:00,90.157,90.184,90.143,90.145,319799998.0
2005-04-07 11:38:00,90.148,90.167,90.126,90.143,331199997.0
2005-04-07 11:39:00,90.164,90.186,90.138,90.181,317999998.0
2005-04-07 11:40:00,90.144,90.172,90.118,90.155,309099998.0
2005-04-07 11:41:00,90.156,90.173,90.129,90.133,497300002.0
2005-04-07 11:42:00,90.134,90.163,90.124,90.127,201199998.0
2005-04-07 11:43:00,90.122,90.151,90.121,90.145,143899999.0
2005-04-07 11:44:00,90.14,90.163,90.139,90.159,273599998.0
2005-04-07 11:45:00,90.134,90.171,90.134,90.164,312499998.0
2005-04-07 11:46:00,90.166,90.18,90.153,90.153,249599995.0
2005-04-07 11:47:00,90.139,90.186,90.139,90.167,266199994.0
2005-04-07 11:48:00,90.175,90.186,90.14,90.14,203000000.0
2005-04-07 11:49:00,90.146,90.171,90.13,90.136,344899996.0
2005-04-07 11:50:00,90.13,90.167,90.121,90.147,401900000.0
2005-04-07 11:51:00,90.145,90.17,90.14,90.152,332700002.0
2005-04-07 11:52:00,90.151,90.182,90.135,90.162,409400001.0
2005-04-07 11:53:00,90.156,90.186,90.145,90.184,342499999.0
2005-04-07 11:54:00,90.173,90.2,90.171,90.187,326299996.0
2005-04-07 11:55:00,90.164,90.193,90.164,90.169,311900000.0
2005-04-07 11:56:00,90.202,90.226,90.142,90.186,252600000.0
2005-04-07 11:57:00,90.196,90.197,90.17,90.178,202199999.0
2005-04-07 11:58:00,90.163,90.208,90.163,90.195,326799994.0
2005-04-07 11:59:00,90.177,90.21,90.177,90.202,446699997.0
2005-04-07 12:00:00,90.197,90.217,90.176,90.192,402200001.0
2005-04-07 12:01:00,90.177,90.207,90.173,90.191,277300000.0
2005-04-07 12:02:00,90.189,90.22,90.175,90.196,247799996.0
2005-04-07 12:03:00,90.191,90.206,90.168,90.175,396699999.0
2005-04-07 12:04:00,90.182,90.195,90.167,90.192,253799998.0
2005-04-07 12:05:00,90.192,90.211,90.181,90.211,283799998.0
2005-04-07 12:06:00,90.18,90.192,90.157,90.173,247599996.0
2005-04-07 12:07:00,90.179,90.205,90.162,90.176,338800001.0
2005-04-07 12:08:00,90.186,90.193,90.158,90.161,270299996.0
2005-04-07 12:09:00,90.159,90.194,90.159,90.168,404500001.0
2005-04-07 12:10:00,90.173,90.201,90.173,90.189,320399999.0
2005-04-07 12:11:00,90.181,90.196,90.158,90.174,265799995.0
2005-04-07 12:12:00,90.174,90.205,90.171,90.198,303299999.0
2005-04-07 12:13:00,90.193,90.194,90.153,90.17,243100002.0
2005-04-07 12:14:00,90.184,90.188,90.138,90.164,381299996.0
2005-04-07 12:15:00,90.158,90.186,90.143,90.161,312699996.0
2005-04-07 12:16:00,90.156,90.183,90.141,90.153,365599992.0
2005-04-07 12:17:00,90.166,90.179,90.149,90.149,330499996.0
2005-04-07 12:18:00,90.162,90.189,90.142,90.167,448299999.0
2005-04-07 12:19:00,90.167,90.167,90.124,90.134,317600001.0
2005-04-07 12:20:00,90.138,90.157,90.113,90.14,293299999.0
2005-04-07 12:21:00,90.118,90.15,90.11,90.137,433599997.0
2005-04-07 12:22:00,90.142,90.167,90.119,90.123,385200003.0
2005-04-07 12:23:00,90.143,90.162,90.108,90.13,449199997.0
2005-04-07 12:24:00,90.094,90.122,90.09,90.101,335199998.0
2005-04-07 12:25:00,90.084,90.125,90.075,90.092,252099996.0
2005-04-07 12:26:00,90.097,90.118,90.091,90.112,269799997.0
2005-04-07 12:27:00,90.097,90.127,90.09,90.115,281099997.0
2005-04-07 12:28:00,90.09,90.125,90.088,90.107,360799999.0
2005-04-07 12:29:00,90.086,90.119,90.068,90.09,441400000.0
2005-04-07 12:30:00,90.06,90.106,90.06,90.098,319399995.0
2005-04-07 12:31:00,90.085,90.126,90.082,90.086,226799996.0
2005-04-07 12:32:00,90.076,90.123,90.076,90.1,317699996.0
2005-04-07 12:33:00,90.091,90.118,90.076,90.086,207900001.0
2005-04-07 12:34:00,90.089,90.11,90.075,90.109,295500000.0
2005-04-07 12:35:00,90.082,90.113,90.08,90.1,237499998.0
2005-04-07 12:36:00,90.101,90.123,90.075,90.084,285900001.0
2005-04-07 12:37:00,90.074,90.109,90.073,90.082,355200006.0
2005-04-07 12:38:00,90.078,90.131,90.07,90.114,316299999.0
2005-04-07 12:39:00,90.09,90.11,90.076,90.079,197599998.0
2005-04-07 12:40:00,90.083,90.117,90.083,90.096,341000003.0
2005-04-07 12:41:00,90.072,90.094,90.06,90.093,371200003.0
2005-04-07 12:42:00,90.06,90.093,90.058,90.087,318000003.0
2005-04-07 12:43:00,90.095,90.095,90.056,90.074,432500001.0
2005-04-07 12:44:00,90.081,90.092,90.06,90.074,360899994.0
2005-04-07 12:45:00,90.066,90.103,90.059,90.092,537300000.0
2005-04-07 12:46:00,90.075,90.109,90.066,90.079,331999997.0
2005-04-07 12:47:00,90.08,90.103,90.064,90.07,358399997.0
2005-04-07 12:48:00,90.055,90.078,90.046,90.072,462800000.0
2005-04-07 12:49:00,90.041,90.078,90.041,90.054,192300001.0
2005-04-07 12:50:00,90.082,90.082,90.044,90.044,305799995.0
2005-04-07 12:51:00,90.061,90.091,90.059,90.079,269399999.0
2005-04-07 12:52:00,90.057,90.077,90.041,90.053,288699993.0
2005-04-07 12:53:00,90.061,90.088,90.029,90.071,255999999.0
2005-04-07 12:54:00,90.067,90.084,90.049,90.052,336999995.0
2005-04-07 12:55:00,90.054,90.085,90.035,90.054,402100001.0
2005-04-07 12:56:00,90.05,90.085,90.041,90.062,324599995.0
2005-04-07 12:57:00,90.071,90.104,90.056,90.104,327000001.0
2005-04-07 12:58:00,90.088,90.117,90.079,90.095,364300000.0
2005-04-07 12:59:00,90.111,90.117,90.063,90.063,278800000.0
2005-04-07 13:00:00,90.099,90.114,90.072,90.072,454199997.0
2005-04-07 13:01:00,90.078,90.087,90.052,90.082,349199997.0
2005-04-07 13:02:00,90.073,90.097,90.064,90.077,395499995.0
2005-04-07 13:03:00,90.096,90.104,90.066,90.068,242500000.0
2005-04-07 13:04:00,90.065,90.084,90.058,90.063,235700002.0
2005-04-07 13:05:00,90.056,90.073,90.04,90.057,288300005.0
2005-04-07 13:06:00,90.055,90.066,90.034,90.041,284700003.0
2005-04-07 13:07:00,90.038,90.074,90.038,90.061,357199996.0
2005-04-07 13:08:00,90.069,90.09,90.059,90.067,255500001.0
2005-04-07 13:09:00,90.07,90.086,90.054,90.065,244099998.0
2005-04-07 13:10:00,90.077,90.094,90.061,90.073,230200000.0
2005-04-07 13:11:00,90.094,90.094,90.063,90.092,288699999.0
2005-04-07 13:12:00,90.084,90.109,90.069,90.085,386799995.0
2005-04-07 13:13:00,90.087,90.125,90.087,90.122,239399998.0
2005-04-07 13:14:00,90.128,90.129,90.096,90.109,254200000.0
2005-04-07 13:15:00,90.103,90.131,90.087,90.087,267800002.0
2005-04-07 13:16:00,90.106,90.137,90.106,90.118,217599997.0
2005-04-07 13:17:00,90.086,90.127,90.066,90.113,306400003.0
2005-04-07 13:18:00,90.113,90.141,90.103,90.121,197399996.0
2005-04-07 13:19:00,90.115,90.144,90.1,90.124,360900004.0
2005-04-07 13:20:00,90.144,90.159,90.093,90.093,341299997.0
2005-04-07 13:21:00,90.098,90.129,90.094,90.102,341000003.0
2005-04-07 13:22:00,90.099,90.148,90.098,90.117,375299994.0
2005-04-07 13:23:00,90.125,90.125,90.071,90.071,314399999.0
2005-04-07 13:24:00,90.093,90.119,90.084,90.108,186699999.0
2005-04-07 13:25:00,90.089,90.11,90.074,90.098,354500000.0
2005-04-07 13:26:00,90.125,90.126,90.091,90.105,358199999.0
2005-04-07 13:27:00,90.086,90.12,90.086,90.09,236399999.0
2005-04-07 13:28:00,90.103,90.13,90.095,90.123,259299995.0
2005-04-07 13:29:00,90.103,90.138,90.095,90.133,352300002.0
2005-04-07 13:30:00,90.121,90.133,90.084,90.104,298099998.0
2005-04-07 13:31:00,90.136,90.156,90.12,90.12,279900001.0
2005-04-07 13:32:00,90.129,90.146,90.098,90.111,282199998.0
2005-04-07 13:33:00,90.124,90.136,90.098,90.098,204399997.0
2005-04-07 13:34:00,90.096,90.124,90.083,90.109,286699998.0
2005-04-07 13:35:00,90.093,90.127,90.083,90.111,398600005.0
2005-04-07 13:36:00,90.118,90.151,90.117,90.125,267600002.0
2005-04-07 13:37:00,90.118,90.149,90.107,90.132,268599996.0
2005-04-07 13:38:00,90.125,90.141,90.107,90.127,238300000.0
2005-04-07 13:39:00,90.12,90.136,90.101,90.119,342900003.0
2005-04-07 13:40:00,90.135,90.138,90.103,90.106,348500000.0
2005-04-07 13:41:00,90.088,90.12,90.077,90.109,212799999.0
2005-04-07 13:42:00,90.108,90.128,90.089,90.108,288599998.0
2005-04-07 13:43:00,90.106,90.119,90.083,90.095,393900004.0
2005-04-07 13:44:00,90.113,90.134,90.099,90.105,310599999.0
2005-04-07 13:45:00,90.121,90.134,90.104,90.13,540000006.0
2005-04-07 13:46:00,90.115,90.168,90.107,90.139,113299999.0
2005-04-07 13:47:00,90.149,90.179,90.129,90.171,401399999.0
2005-04-07 13:48:00,90.173,90.196,90.161,90.176,326599999.0
2005-04-07 13:49:00,90.168,90.183,90.149,90.164,334699999.0
2005-04-07 13:50:00,90.158,90.19,90.134,90.149,363600003.0
2005-04-07 13:51:00,90.146,90.146,90.117,90.142,272300003.0
2005-04-07 13:52:00,90.117,90.158,90.112,90.134,316900001.0
2005-04-07 13:53:00,90.159,90.175,90.144,90.16,330900000.0
2005-04-07 13:54:00,90.18,90.191,90.161,90.182,411500002.0
2005-04-07 13:55:00,90.183,90.202,90.178,90.182,233000000.0
2005-04-07 13:56:00,90.192,90.215,90.179,90.196,380000004.0
2005-04-07 13:57:00,90.214,90.225,90.184,90.207,310600000.0
2005-04-07 13:58:00,90.22,90.248,90.207,90.207,127700000.0
2005-04-07 13:59:00,90.223,90.236,90.204,90.208,250599994.0
2005-04-07 14:00:00,90.212,90.239,90.194,90.2,329799997.0
2005-04-07 14:01:00,90.198,90.219,90.185,90.212,220099999.0
2005-04-07 14:02:00,90.191,90.211,90.168,90.19,307999999.0
2005-04-07 14:03:00,90.191,90.21,90.165,90.179,175499998.0
2005-04-07 14:04:00,90.17,90.205,90.146,90.167,399099995.0
2005-04-07 14:05:00,90.143,90.208,90.133,90.186,269299995.0
2005-04-07 14:06:00,90.177,90.227,90.177,90.218,310500001.0
2005-04-07 14:07:00,90.187,90.215,90.173,90.18,388499997.0
2005-04-07 14:08:00,90.181,90.207,90.18,90.206,297500001.0
2005-04-07 14:09:00,90.21,90.237,90.206,90.237,370099995.0
2005-04-07 14:10:00,90.239,90.243,90.196,90.208,319599999.0
2005-04-07 14:11:00,90.2,90.222,90.189,90.215,272999999.0
2005-04-07 14:12:00,90.217,90.242,90.199,90.239,267899998.0
2005-04-07 14:13:00,90.237,90.261,90.23,90.244,452099998.0
2005-04-07 14:14:00,90.247,90.247,90.215,90.232,164999998.0
2005-04-07 14:15:00,90.212,90.263,90.212,90.249,510699997.0
2005-04-07 14:16:00,90.239,90.24,90.204,90.237,311299998.0
2005-04-07 14:17:00,90.257,90.259,90.223,90.23,231399996.0
2005-04-07 14:18:00,90.239,90.254,90.212,90.239,430999998.0
2005-04-07 14:19:00,90.245,90.262,90.219,90.225,142699998.0
2005-04-07 14:20:00,90.237,90.255,90.222,90.245,304199996.0
2005-04-07 14:21:00,90.249,90.258,90.222,90.237,319000001.0
2005-04-07 14:22:00,90.244,90.273,90.232,90.257,253700000.0
2005-04-07 14:23:00,90.219,90.265,90.213,90.236,322100003.0
2005-04-07 14:24:00,90.216,90.249,90.2,90.244,239600004.0
2005-04-07 14:25:00,90.24,90.267,90.234,90.262,322499993.0
2005-04-07 14:26:00,90.247,90.25,90.203,90.21,386299992.0
2005-04-07 14:27:00,90.225,90.242,90.202,90.231,266899998.0
2005-04-07 14:28:00,90.231,90.269,90.226,90.241,276399994.0
2005-04-07 14:29:00,90.253,90.269,90.226,90.251,402200001.0
2005-04-07 14:30:00,90.233,90.24,90.191,90.212,374300004.0
2005-04-07 14:31:00,90.175,90.214,90.116,90.178,462500001.0
2005-04-07 14:32:00,90.194,90.222,90.191,90.21,317199999.0
2005-04-07 14:33:00,90.212,90.235,90.203,90.206,244699999.0
2005-04-07 14:34:00,90.215,90.246,90.18,90.181,279199996.0
2005-04-07 14:35:00,90.195,90.234,90.171,90.202,370299996.0
2005-04-07 14:36:00,90.167,90.201,90.165,90.172,467599998.0
2005-04-07 14:37:00,90.189,90.213,90.181,90.19,228900002.0
2005-04-07 14:38:00,90.201,90.224,90.187,90.193,287699999.0
2005-04-07 14:39:00,90.201,90.225,90.184,90.194,270599998.0
2005-04-07 14:40:00,90.2,90.238,90.198,90.218,265599999.0
2005-04-07 14:41:00,90.23,90.234,90.202,90.217,238400000.0
2005-04-07 14:42:00,90.232,90.259,90.221,90.233,251999998.0
2005-04-07 14:43:00,90.24,90.265,90.217,90.222,264999999.0
2005-04-07 14:44:00,90.245,90.255,90.219,90.235,303999996.0
2005-04-07 14:45:00,90.222,90.246,90.215,90.244,349399999.0
2005-04-07 14:46:00,90.242,90.242,90.199,90.212,226399999.0
2005-04-07 14:47:00,90.202,90.237,90.191,90.196,321300000.0
2005-04-07 14:48:00,90.216,90.236,90.201,90.214,351900001.0
2005-04-07 14:49:00,90.231,90.255,90.216,90.226,318600001.0
2005-04-07 14:50:00,90.241,90.256,90.204,90.215,439200000.0
2005-04-07 14:51:00,90.236,90.236,90.181,90.188,188399998.0
2005-04-07 14:52:00,90.217,90.225,90.195,90.207,608400002.0
2005-04-07 14:53:00,90.215,90.237,90.197,90.209,289999995.0
2005-04-07 14:54:00,90.211,90.225,90.188,90.213,318700001.0
2005-04-07 14:55:00,90.209,90.239,90.191,90.221,485799989.0
2005-04-07 14:56:00,90.209,90.226,90.186,90.206,250399997.0
2005-04-07 14:57:00,90.199,90.212,90.167,90.18,320800000.0
2005-04-07 14:58:00,90.191,90.218,90.179,90.199,383499997.0
2005-04-07 14:59:00,90.212,90.229,90.167,90.208,298000004.0
2005-04-07 15:00:00,90.205,90.22,90.176,90.176,221399998.0
2005-04-07 15:01:00,90.188,90.245,90.188,90.219,354200006.0
2005-04-07 15:02:00,90.176,90.2,90.166,90.177,209900000.0
2005-04-07 15:03:00,90.184,90.199,90.164,90.188,238800001.0
2005-04-07 15:04:00,90.17,90.2,90.165,90.187,374200003.0
2005-04-07 15:05:00,90.191,90.192,90.161,90.182,259699998.0
2005-04-07 15:06:00,90.173,90.18,90.151,90.157,260799998.0
2005-04-07 15:07:00,90.149,90.161,90.131,90.144,201399998.0
2005-04-07 15:08:00,90.151,90.168,90.126,90.13,194400003.0
2005-04-07 15:09:00,90.15,90.167,90.137,90.145,220099994.0
2005-04-07 15:10:00,90.152,90.196,90.149,90.171,253299996.0
2005-04-07 15:11:00,90.169,90.193,90.146,90.156,283900000.0
2005-04-07 15:12:00,90.176,90.188,90.137,90.154,348299996.0
2005-04-07 15:13:00,90.14,90.185,90.14,90.168,260999999.0
2005-04-07 15:14:00,90.155,90.171,90.136,90.14,392600000.0
2005-04-07 15:15:00,90.156,90.162,90.122,90.13,333599996.0
2005-04-07 15:16:00,90.153,90.196,90.135,90.16,547299995.0
2005-04-07 15:17:00,90.185,90.199,90.162,90.195,397099999.0
2005-04-07 15:18:00,90.18,90.202,90.167,90.182,327799998.0
2005-04-07 15:19:00,90.174,90.214,90.149,90.156,387100005.0
2005-04-07 15:20:00,90.178,90.19,90.155,90.174,400099995.0
2005-04-07 15:21:00,90.195,90.207,90.175,90.194,262100000.0
2005-04-07 15:22:00,90.2,90.2,90.135,90.165,365599997.0
2005-04-07 15:23:00,90.181,90.184,90.148,90.152,420000000.0
2005-04-07 15:24:00,90.178,90.206,90.168,90.179,416899996.0
2005-04-07 15:25:00,90.163,90.198,90.163,90.176,343000003.0
2005-04-07 15:26:00,90.186,90.2,90.164,90.172,317999999.0
2005-04-07 15:27:00,90.195,90.215,90.183,90.192,377699995.0
2005-04-07 15:28:00,90.24,90.25,90.22,90.24,215199998.0
2005-04-07 15:29:00,90.212,90.22,90.191,90.22,215199998.0
2005-04-07 15:30:00,90.232,90.242,90.208,90.218,217800000.0
2005-04-07 15:31:00,90.219,90.259,90.214,90.259,287899999.0
2005-04-07 15:32:00,90.269,90.296,90.267,90.267,235399998.0
2005-04-07 15:33:00,90.276,90.294,90.247,90.264,132899998.0
2005-04-07 15:34:00,90.271,90.271,90.225,90.235,381800001.0
2005-04-07 15:35:00,90.235,90.253,90.222,90.24,196300002.0
2005-04-07 15:36:00,90.247,90.249,90.223,90.235,257299996.0
2005-04-07 15:37:00,90.235,90.247,90.216,90.243,254800002.0
2005-04-07 15:38:00,90.208,90.24,90.189,90.199,126700000.0
2005-04-07 15:39:00,90.225,90.245,90.213,90.228,162000002.0
2005-04-07 15:40:00,90.232,90.25,90.203,90.217,331499993.0
2005-04-07 15:41:00,90.195,90.222,90.189,90.197,316299997.0
2005-04-07 15:42:00,90.195,90.239,90.192,90.213,318100007.0
2005-04-07 15:43:00,90.19,90.21,90.172,90.19,223300003.0
2005-04-07 15:44:00,90.187,90.208,90.157,90.193,257600000.0
2005-04-07 15:45:00,90.19,90.203,90.172,90.183,210099999.0
2005-04-07 15:46:00,90.196,90.214,90.174,90.201,395500004.0
2005-04-07 15:47:00,90.206,90.223,90.187,90.199,263799996.0
2005-04-07 15:48:00,90.21,90.243,90.203,90.213,161199999.0
2005-04-07 15:49:00,90.208,90.234,90.208,90.233,207200000.0
2005-04-07 15:50:00,90.218,90.238,90.213,90.229,224899996.0
2005-04-07 15:51:00,90.231,90.244,90.208,90.24,329100004.0
2005-04-07 15:52:00,90.249,90.249,90.219,90.227,318699995.0
2005-04-07 15:53:00,90.224,90.268,90.224,90.26,207399999.0
2005-04-07 15:54:00,90.246,90.246,90.197,90.207,279799997.0
2005-04-07 15:55:00,90.25,90.265,90.221,90.24,297900003.0
2005-04-07 15:56:00,90.229,90.273,90.225,90.247,272499998.0
2005-04-07 15:57:00,90.251,90.271,90.238,90.257,304499999.0
2005-04-07 15:58:00,90.234,90.273,90.232,90.267,271900001.0
2005-04-07 15:59:00,90.265,90.303,90.246,90.274,278999995.0
2005-04-07 16:00:00,90.243,90.304,90.243,90.301,254000001.0
2005-04-07 16:01:00,90.274,90.308,90.258,90.26,286099997.0
2005-04-07 16:02:00,90.277,90.296,90.251,90.263,242400002.0
2005-04-07 16:03:00,90.263,90.295,90.257,90.267,293800004.0
2005-04-07 16:04:00,90.268,90.272,90.203,90.203,266800003.0
2005-04-07 16:05:00,90.198,90.231,90.179,90.206,133799999.0
2005-04-07 16:06:00,90.21,90.226,90.179,90.207,222299999.0
2005-04-07 16:07:00,90.21,90.237,90.193,90.227,270500000.0
2005-04-07 16:08:00,90.223,90.24,90.207,90.218,176500000.0
2005-04-07 16:09:00,90.2,90.227,90.2,90.201,191399998.0
2005-04-07 16:10:00,90.218,90.237,90.192,90.213,311999995.0
2005-04-07 16:11:00,90.238,90.269,90.227,90.237,264400001.0
2005-04-07 16:12:00,90.235,90.254,90.224,90.246,266099997.0
2005-04-07 16:13:00,90.206,90.252,90.173,90.225,173200000.0
2005-04-07 16:14:00,90.243,90.271,90.223,90.257,236999998.0
2005-04-07 16:15:00,90.238,90.28,90.233,90.276,244399997.0
2005-04-07 16:16:00,90.281,90.304,90.268,90.293,128999999.0
2005-04-07 16:17:00,90.295,90.311,90.257,90.257,183899996.0
2005-04-07 16:18:00,90.308,90.327,90.289,90.3,143600000.0
2005-04-07 16:19:00,90.296,90.333,90.285,90.309,271999999.0
2005-04-07 16:20:00,90.298,90.305,90.273,90.289,119599999.0
2005-04-07 16:21:00,90.28,90.305,90.276,90.3,251300003.0
2005-04-07 16:22:00,90.305,90.309,90.282,90.291,173600002.0
2005-04-07 16:23:00,90.309,90.318,90.285,90.287,249499998.0
2005-04-07 16:24:00,90.304,90.304,90.263,90.277,283000003.0
2005-04-07 16:25:00,90.272,90.3,90.26,90.276,171400001.0
2005-04-07 16:26:00,90.294,90.299,90.269,90.273,287999997.0
2005-04-07 16:27:00,90.278,90.29,90.263,90.264,260000001.0
2005-04-07 16:28:00,90.263,90.289,90.254,90.26,346099997.0
2005-04-07 16:29:00,90.269,90.298,90.251,90.262,267200000.0
2005-04-07 16:30:00,90.266,90.302,90.265,90.281,328200000.0
2005-04-07 16:31:00,90.278,90.326,90.278,90.313,273400003.0
2005-04-07 16:32:00,90.307,90.314,90.285,90.301,137999997.0
2005-04-07 16:33:00,90.291,90.317,90.277,90.304,347700001.0
2005-04-07 16:34:00,90.263,90.302,90.263,90.29,175099998.0
2005-04-07 16:35:00,90.26,90.297,90.26,90.295,237600001.0
2005-04-07 16:36:00,90.281,90.311,90.276,90.287,265599996.0
2005-04-07 16:37:00,90.288,90.301,90.265,90.272,344899999.0
2005-04-07 16:38:00,90.28,90.304,90.28,90.297,242199996.0
2005-04-07 16:39:00,90.28,90.299,90.266,90.269,134600000.0
2005-04-07 16:40:00,90.283,90.301,90.276,90.301,191800000.0
2005-04-07 16:41:00,90.302,90.31,90.278,90.298,272499999.0
2005-04-07 16:42:00,90.293,90.313,90.274,90.299,262499999.0
2005-04-07 16:43:00,90.307,90.325,90.285,90.29,258100001.0
2005-04-07 16:44:00,90.288,90.302,90.268,90.297,324199994.0
2005-04-07 16:45:00,90.288,90.291,90.263,90.263,208100000.0
2005-04-07 16:46:00,90.275,90.278,90.253,90.258,195700001.0
2005-04-07 16:47:00,90.29,90.298,90.27,90.27,354800003.0
2005-04-07 16:48:00,90.282,90.307,90.265,90.295,354399998.0
2005-04-07 16:49:00,90.267,90.281,90.249,90.251,275200003.0
2005-04-07 16:50:00,90.251,90.278,90.246,90.272,145300000.0
2005-04-07 16:51:00,90.254,90.267,90.236,90.238,200999998.0
2005-04-07 16:52:00,90.248,90.248,90.192,90.201,392999998.0
2005-04-07 16:53:00,90.222,90.229,90.184,90.184,176099999.0
2005-04-07 16:54:00,90.166,90.208,90.166,90.192,271299996.0
2005-04-07 16:55:00,90.181,90.218,90.168,90.18,210700001.0
2005-04-07 16:56:00,90.175,90.19,90.155,90.155,275299999.0
2005-04-07 16:57:00,90.16,90.183,90.155,90.183,251700002.0
2005-04-07 16:58:00,90.167,90.21,90.165,90.199,152299999.0
2005-04-07 16:59:00,90.198,90.212,90.176,90.176,275400001.0
2005-04-07 17:00:00,90.176,90.216,90.157,90.183,284299998.0
2005-04-07 17:01:00,90.193,90.24,90.171,90.221,243000000.0
2005-04-07 17:02:00,90.21,90.224,90.195,90.208,230300004.0
2005-04-07 17:03:00,90.207,90.216,90.176,90.198,250700005.0
2005-04-07 17:04:00,90.177,90.187,90.155,90.167,224099998.0
2005-04-07 17:05:00,90.168,90.175,90.139,90.139,354400001.0
2005-04-07 17:06:00,90.148,90.185,90.131,90.16,190199999.0
2005-04-07 17:07:00,90.158,90.179,90.147,90.152,344299997.0
2005-04-07 17:08:00,90.161,90.192,90.145,90.172,430099998.0
2005-04-07 17:09:00,90.165,90.191,90.151,90.151,328500001.0
2005-04-07 17:10:00,90.153,90.173,90.138,90.161,164200000.0
2005-04-07 17:11:00,90.167,90.193,90.154,90.166,210700000.0
2005-04-07 17:12:00,90.162,90.185,90.149,90.15,181200001.0
2005-04-07 17:13:00,90.163,90.17,90.134,90.157,209200002.0
2005-04-07 17:14:00,90.139,90.169,90.136,90.158,323199997.0
2005-04-07 17:15:00,90.126,90.166,90.125,90.166,243800001.0
2005-04-07 17:16:00,90.137,90.178,90.133,90.176,201799996.0
2005-04-07 17:17:00,90.159,90.169,90.135,90.155,264899999.0
2005-04-07 17:18:00,90.132,90.153,90.128,90.153,156600002.0
2005-04-07 17:19:00,90.154,90.158,90.12,90.124,396899995.0
2005-04-07 17:20:00,90.13,90.157,90.128,90.143,264699997.0
2005-04-07 17:21:00,90.123,90.15,90.102,90.113,261500000.0
2005-04-07 17:22:00,90.126,90.144,90.105,90.125,228499999.0
2005-04-07 17:23:00,90.138,90.153,90.112,90.129,288000000.0
2005-04-07 17:24:00,90.142,90.161,90.135,90.139,253299997.0
2005-04-07 17:25:00,90.153,90.18,90.125,90.13,222999999.0
2005-04-07 17:26:00,90.146,90.161,90.14,90.159,207600002.0
2005-04-07 17:27:00,90.144,90.16,90.139,90.157,231199998.0
2005-04-07 17:28:00,90.182,90.182,90.149,90.151,193600000.0
2005-04-07 17:29:00,90.165,90.193,90.149,90.166,269700002.0
2005-04-07 17:30:00,90.175,90.206,90.175,90.189,176099997.0
2005-04-07 17:31:00,90.195,90.199,90.169,90.17,77599999.0
2005-04-07 17:32:00,90.183,90.205,90.171,90.188,419499999.0
2005-04-07 17:33:00,90.194,90.208,90.173,90.202,261099995.0
2005-04-07 17:34:00,90.186,90.212,90.179,90.185,245600004.0
2005-04-07 17:35:00,90.194,90.232,90.185,90.207,280899997.0
2005-04-07 17:36:00,90.2,90.211,90.177,90.193,302700003.0
2005-04-07 17:37:00,90.175,90.204,90.167,90.198,227500003.0
2005-04-07 17:38:00,90.198,90.223,90.183,90.223,236599999.0
2005-04-07 17:39:00,90.214,90.23,90.198,90.224,428400005.0
2005-04-07 17:40:00,90.221,90.228,90.188,90.209,170199998.0
2005-04-07 17:41:00,90.199,90.231,90.185,90.201,300400000.0
2005-04-07 17:42:00,90.226,90.227,90.202,90.202,179500000.0
2005-04-07 17:43:00,90.235,90.246,90.207,90.229,232599997.0
2005-04-07 17:44:00,90.228,90.256,90.217,90.228,185799998.0
2005-04-07 17:45:00,90.224,90.246,90.217,90.24,315799999.0
2005-04-07 17:46:00,90.214,90.25,90.214,90.218,264800003.0
2005-04-07 17:47:00,90.245,90.252,90.22,90.227,229500000.0
2005-04-07 17:48:00,90.232,90.255,90.216,90.216,158199998.0
2005-04-07 17:49:00,90.198,90.236,90.198,90.219,264599999.0
2005-04-07 17:50:00,90.237,90.247,90.206,90.22,212600001.0
2005-04-07 17:51:00,90.208,90.228,90.189,90.209,210899997.0
2005-04-07 17:52:00,90.225,90.237,90.21,90.216,167499999.0
2005-04-07 17:53:00,90.218,90.238,90.204,90.238,225199998.0
2005-04-07 17:54:00,90.217,90.234,90.198,90.22,187600000.0
2005-04-07 17:55:00,90.234,90.246,90.212,90.23,251999998.0
2005-04-07 17:56:00,90.218,90.23,90.198,90.206,186999999.0
2005-04-07 17:57:00,90.188,90.229,90.188,90.207,279999997.0
2005-04-07 17:58:00,90.196,90.218,90.18,90.193,122400000.0
2005-04-07 17:59:00,90.197,90.23,90.197,90.217,138200001.0
2005-04-07 18:00:00,90.201,90.244,90.197,90.216,250699996.0
2005-04-07 18:01:00,90.215,90.247,90.204,90.225,2107399981.0
2005-04-07 18:02:00,90.24,90.26,90.23,90.25,2009599999.0
2005-04-07 18:03:00,90.25,90.25,90.24,90.25,2009599999.0
2005-04-07 18:04:00,90.25,90.27,90.25,90.26,2009599999.0
2005-04-07 18:05:00,90.28,90.29,90.26,90.28,2009599999.0
2005-04-07 18:06:00,90.262,90.277,90.218,90.25,2009599999.0
2005-04-07 18:07:00,90.26,90.27,90.25,90.25,2116200002.0
2005-04-07 18:09:00,90.25,90.27,90.24,90.26,2116200002.0
2005-04-07 18:10:00,90.241,90.271,90.223,90.247,2116200002.0
2005-04-07 18:11:00,90.231,90.259,90.206,90.237,952599996.0
2005-04-07 18:12:00,90.248,90.281,90.221,90.243,1215699990.0
2005-04-07 18:13:00,90.227,90.268,90.208,90.251,1784699990.0
2005-04-07 18:14:00,90.26,90.27,90.25,90.25,1277100003.0
2005-04-07 18:16:00,90.25,90.26,90.24,90.25,1277100003.0
2005-04-07 18:17:00,90.212,90.251,90.208,90.233,1277100003.0
2005-04-07 18:18:00,90.246,90.276,90.228,90.237,1122900003.0
2005-04-07 18:19:00,90.249,90.261,90.217,90.243,2063699995.0
2005-04-07 18:20:00,90.253,90.265,90.205,90.222,1774499995.0
2005-04-07 18:21:00,90.233,90.263,90.223,90.259,1765400000.0
2005-04-07 18:22:00,90.246,90.247,90.197,90.237,1444199991.0
2005-04-07 18:24:00,90.216,90.249,90.196,90.237,2056100001.0
2005-04-07 18:25:00,90.227,90.268,90.194,90.195,2109300006.0
2005-04-07 18:26:00,90.23,90.259,90.186,90.218,1931099994.0
2005-04-07 18:27:00,90.243,90.251,90.192,90.232,1449099998.0
2005-04-07 18:28:00,90.222,90.255,90.2,90.24,1608099995.0
2005-04-07 18:29:00,90.194,90.236,90.176,90.225,1133999993.0
2005-04-07 18:30:00,90.232,90.275,90.209,90.238,880399999.0
2005-04-07 18:31:00,90.244,90.3,90.24,90.299,1429399990.0
2005-04-07 18:32:00,90.302,90.302,90.248,90.262,1874299999.0
2005-04-07 18:33:00,90.29,90.3,90.26,90.28,1826699986.0
2005-04-07 18:34:00,90.25,90.264,90.228,90.228,1826699986.0
2005-04-07 18:35:00,90.233,90.268,90.211,90.226,2055800006.0
2005-04-07 18:36:00,90.21,90.242,90.188,90.231,701700003.0
2005-04-07 18:37:00,90.225,90.239,90.197,90.219,1126799998.0
2005-04-07 18:38:00,90.199,90.235,90.186,90.223,788399989.0
2005-04-07 18:39:00,90.189,90.234,90.184,90.222,1172500004.0
2005-04-07 18:40:00,90.201,90.238,90.182,90.198,1832000002.0
2005-04-07 18:41:00,90.202,90.211,90.179,90.179,721199996.0
2005-04-07 18:42:00,90.172,90.203,90.157,90.183,1300999997.0
2005-04-07 18:43:00,90.161,90.203,90.156,90.192,459500000.0
2005-04-07 18:44:00,90.173,90.194,90.156,90.173,759399992.0
2005-04-07 18:45:00,90.18,90.207,90.163,90.174,779899998.0
2005-04-07 18:46:00,90.203,90.231,90.183,90.193,811600003.0
2005-04-07 18:47:00,90.194,90.217,90.187,90.21,251099997.0
2005-04-07 18:48:00,90.215,90.235,90.176,90.215,460299996.0
2005-04-07 18:49:00,90.241,90.259,90.175,90.222,557099998.0
2005-04-07 18:50:00,90.212,90.251,90.176,90.225,820600004.0
2005-04-07 18:51:00,90.213,90.24,90.186,90.204,1141899995.0
2005-04-07 18:52:00,90.245,90.264,90.203,90.242,1404299996.0
2005-04-07 18:53:00,90.243,90.26,90.194,90.231,1508899999.0
2005-04-07 18:54:00,90.222,90.254,90.204,90.215,1641200009.0
2005-04-07 18:55:00,90.209,90.227,90.18,90.203,1707399996.0
2005-04-07 18:56:00,90.2,90.221,90.191,90.211,292399998.0
2005-04-07 18:57:00,90.217,90.236,90.178,90.207,471399999.0
2005-04-07 18:58:00,90.204,90.233,90.193,90.216,1025599998.0
2005-04-07 18:59:00,90.197,90.229,90.186,90.209,1105299999.0
2005-04-07 19:00:00,90.21,90.237,90.21,90.231,278399998.0
2005-04-07 19:01:00,90.242,90.252,90.205,90.205,537799996.0
2005-04-07 19:02:00,90.236,90.242,90.208,90.209,224999995.0
2005-04-07 19:03:00,90.208,90.234,90.199,90.209,560000003.0
2005-04-07 19:04:00,90.209,90.247,90.201,90.209,522900001.0
2005-04-07 19:05:00,90.202,90.226,90.186,90.196,562699999.0
2005-04-07 19:06:00,90.19,90.208,90.148,90.148,1048199996.0
2005-04-07 19:07:00,90.155,90.201,90.152,90.179,1563500000.0
2005-04-07 19:08:00,90.17,90.195,90.151,90.151,1235299993.0
2005-04-07 19:09:00,90.152,90.19,90.129,90.16,960999999.0
2005-04-07 19:10:00,90.185,90.193,90.13,90.139,220800003.0
2005-04-07 19:11:00,90.158,90.193,90.114,90.12,506200001.0
2005-04-07 19:12:00,90.145,90.189,90.12,90.141,287799995.0
2005-04-07 19:13:00,90.118,90.179,90.103,90.119,361999997.0
2005-04-07 19:14:00,90.105,90.153,90.099,90.143,458899998.0
2005-04-07 19:15:00,90.139,90.158,90.1,90.124,943599999.0
2005-04-07 19:16:00,90.105,90.165,90.101,90.115,477499996.0
2005-04-07 19:17:00,90.107,90.124,90.087,90.099,628199994.0
2005-04-07 19:18:00,90.086,90.094,90.049,90.049,661799999.0
2005-04-07 19:19:00,90.066,90.097,90.046,90.052,1178100004.0
2005-04-07 19:20:00,90.055,90.072,90.03,90.057,578800005.0
2005-04-07 19:21:00,90.039,90.082,90.026,90.064,848799999.0
2005-04-07 19:22:00,90.054,90.072,90.031,90.047,156600002.0
2005-04-07 19:23:00,90.074,90.153,90.067,90.14,1856999993.0
2005-04-07 19:24:00,90.113,90.171,90.095,90.129,791800001.0
2005-04-07 19:25:00,90.092,90.116,90.069,90.095,1344199999.0
2005-04-07 19:26:00,90.083,90.11,90.058,90.073,1878600008.0
2005-04-07 19:27:00,90.066,90.099,90.052,90.075,1415800001.0
2005-04-07 19:28:00,90.033,90.062,90.019,90.048,1064200004.0
2005-04-07 19:29:00,90.045,90.067,90.027,90.033,361299999.0
2005-04-07 19:30:00,90.032,90.048,90.027,90.033,989799989.0
2005-04-07 19:31:00,90.014,90.033,89.987,90.004,676799997.0
2005-04-07 19:32:00,89.991,90.03,89.976,89.992,1052399998.0
2005-04-07 19:33:00,89.987,90.03,89.975,90.011,840600005.0
2005-04-07 19:34:00,90.009,90.043,90.006,90.018,971299995.0
2005-04-07 19:35:00,90.019,90.019,89.968,89.99,838400005.0
2005-04-07 19:36:00,89.985,90.015,89.973,89.985,716899999.0
2005-04-07 19:37:00,89.994,90.01,89.976,89.992,218599999.0
2005-04-07 19:38:00,90.003,90.029,89.991,90.015,808399998.0
2005-04-07 19:39:00,89.979,90.036,89.97,90.002,676500000.0
2005-04-07 19:40:00,89.993,90.025,89.979,90.0,802400004.0
2005-04-07 19:41:00,89.989,90.01,89.979,89.998,1010100000.0
2005-04-07 19:42:00,90.015,90.039,90.01,90.037,1020700000.0
2005-04-07 19:43:00,90.018,90.046,90.008,90.046,494099999.0
2005-04-07 19:44:00,90.038,90.048,90.015,90.043,911299990.0
2005-04-07 19:45:00,90.014,90.045,90.002,90.045,450000003.0
2005-04-07 19:46:00,90.036,90.085,90.008,90.008,671299994.0
2005-04-07 19:47:00,90.003,90.048,89.993,90.008,321899995.0
2005-04-07 19:48:00,90.003,90.024,89.967,89.986,961100002.0
2005-04-07 19:49:00,89.98,90.015,89.973,89.983,572700000.0
2005-04-07 19:50:00,89.988,90.0,89.951,89.958,543599994.0
2005-04-07 19:51:00,89.954,90.002,89.954,89.992,547800000.0
2005-04-07 19:52:00,89.984,90.026,89.981,90.026,489699995.0
2005-04-07 19:53:00,90.004,90.019,89.981,89.984,606999996.0
2005-04-07 19:54:00,90.008,90.124,89.998,90.007,711399998.0
2005-04-07 19:55:00,90.009,90.097,90.009,90.04,261099999.0
2005-04-07 19:56:00,90.023,90.034,90.005,90.005,461499997.0
2005-04-07 19:57:00,90.016,90.03,89.987,90.004,628799998.0
2005-04-07 19:58:00,90.008,90.048,90.005,90.044,938499995.0
2005-04-07 19:59:00,90.065,90.071,90.019,90.03,847699996.0
2005-04-07 20:00:00,90.027,90.131,90.016,90.056,627399997.0
2005-04-07 20:01:00,90.038,90.038,89.998,90.02,379400001.0
2005-04-07 20:02:00,90.027,90.049,90.007,90.024,477500000.0
2005-04-07 20:03:00,90.023,90.032,90.0,90.014,379099999.0
2005-04-07 20:04:00,90.015,90.027,89.991,90.011,661000000.0
2005-04-07 20:05:00,90.004,90.016,89.979,89.994,383700001.0
2005-04-07 20:06:00,89.987,90.02,89.969,89.989,557700003.0
2005-04-07 20:07:00,90.005,90.015,89.963,89.966,354199996.0
2005-04-07 20:08:00,89.97,89.996,89.949,89.995,646999993.0
2005-04-07 20:09:00,90.005,90.006,89.948,89.965,471599996.0
2005-04-07 20:10:00,89.996,90.0,89.947,89.974,566000002.0
2005-04-07 20:11:00,89.963,90.0,89.932,89.973,1649799992.0
2005-04-07 20:12:00,89.966,90.002,89.946,89.963,1538399994.0
2005-04-07 20:13:00,89.985,90.011,89.955,89.979,949499990.0
2005-04-07 20:14:00,89.96,89.983,89.937,89.983,411399997.0
2005-04-07 20:15:00,89.982,90.005,89.966,89.97,942600000.0
2005-04-07 20:16:00,89.97,89.985,89.925,89.942,1372799997.0
2005-04-07 20:17:00,89.955,89.967,89.941,89.948,294900005.0
2005-04-07 20:18:00,89.948,89.984,89.932,89.984,224799998.0
2005-04-07 20:19:00,90.022,90.035,89.96,89.989,1573699994.0
2005-04-07 20:20:00,89.948,90.014,89.941,89.975,1509299992.0
2005-04-07 20:21:00,89.973,89.99,89.958,89.959,452799990.0
2005-04-07 20:22:00,89.96,89.999,89.955,89.984,857900006.0
2005-04-07 20:23:00,89.964,89.982,89.937,89.973,868999999.0
2005-04-07 20:24:00,89.953,90.02,89.921,89.964,472700005.0
2005-04-07 20:25:00,89.961,89.985,89.948,89.967,578800001.0
2005-04-07 20:26:00,89.945,89.979,89.935,89.956,382900000.0
2005-04-07 20:27:00,89.95,89.984,89.93,89.976,1032599987.0
2005-04-07 20:28:00,89.948,89.952,89.931,89.938,1111900000.0
2005-04-07 20:29:00,89.97,89.974,89.919,89.92,2116600002.0
2005-04-07 20:30:00,89.95,89.97,89.95,89.96,1790199998.0
2005-04-07 20:31:00,89.954,89.967,89.924,89.959,1790199998.0
2005-04-07 20:32:00,89.956,89.983,89.924,89.925,1937099994.0
2005-04-07 20:33:00,89.938,89.958,89.916,89.95,728999992.0
2005-04-07 20:34:00,89.937,89.988,89.932,89.948,335800000.0
2005-04-07 20:35:00,89.926,89.953,89.918,89.937,624199994.0
2005-04-07 20:36:00,89.94,89.96,89.915,89.938,612499999.0
2005-04-07 20:37:00,89.937,89.937,89.896,89.898,579199999.0
2005-04-07 20:38:00,89.923,89.942,89.899,89.905,1305599999.0
2005-04-07 20:39:00,89.95,89.956,89.916,89.928,1117099996.0
2005-04-07 20:40:00,89.918,89.959,89.909,89.955,1631800001.0
2005-04-07 20:41:00,89.923,89.946,89.911,89.938,948699997.0
2005-04-07 20:42:00,89.941,89.961,89.906,89.923,1067200001.0
2005-04-07 20:43:00,89.915,89.96,89.914,89.945,614499999.0
2005-04-07 20:44:00,89.953,89.967,89.922,89.939,1042600003.0
2005-04-07 20:45:00,89.941,89.966,89.921,89.935,1029299990.0
2005-04-07 20:46:00,89.931,89.965,89.918,89.948,559900000.0
2005-04-07 20:47:00,89.925,89.977,89.92,89.929,1150300004.0
2005-04-07 20:48:00,89.938,89.968,89.936,89.962,740699999.0
2005-04-07 20:49:00,89.936,89.947,89.908,89.922,787700000.0
2005-04-07 20:50:00,89.945,89.972,89.931,89.957,1039599992.0
2005-04-07 20:51:00,89.929,89.98,89.922,89.977,655100000.0
2005-04-07 20:52:00,89.922,89.954,89.9,89.954,682500000.0
2005-04-07 20:53:00,89.932,89.952,89.917,89.935,1470000004.0
2005-04-07 20:54:00,89.918,89.939,89.904,89.919,412499998.0
2005-04-07 20:55:00,89.921,89.936,89.893,89.918,1050999996.0
2005-04-07 20:56:00,89.945,89.949,89.894,89.904,912200000.0
2005-04-07 20:57:00,89.915,89.944,89.887,89.914,1439900007.0
2005-04-07 20:58:00,89.93,90.0,89.85,89.93,1857299989.0
2005-04-07 20:59:00,89.917,89.959,89.889,89.927,1857299989.0
2005-04-07 21:00:00,89.945,89.973,89.929,89.935,2010199984.0
2005-04-07 21:01:00,89.97,89.98,89.96,89.96,802100000.0
2005-04-07 21:02:00,89.952,89.975,89.924,89.957,802100000.0
2005-04-07 21:03:00,89.967,89.998,89.94,89.99,542700000.0
2005-04-07 21:04:00,89.962,89.984,89.948,89.96,480499997.0
2005-04-07 21:05:00,89.962,89.977,89.945,89.956,355400003.0
2005-04-07 21:06:00,89.95,89.999,89.95,89.985,712500001.0
2005-04-07 21:07:00,89.948,89.984,89.938,89.964,591500003.0
2005-04-07 21:08:00,89.95,89.984,89.939,89.975,633299999.0
2005-04-07 21:09:00,89.955,89.984,89.953,89.966,310100000.0
2005-04-07 21:10:00,89.956,89.979,89.942,89.958,459700005.0
2005-04-07 21:11:00,89.958,89.983,89.952,89.972,308799996.0
2005-04-07 21:12:00,89.949,89.977,89.938,89.964,450699998.0
2005-04-07 21:13:00,89.963,89.983,89.942,89.972,934300003.0
2005-04-07 21:14:00,89.97,89.994,89.936,89.971,1061800001.0
2005-04-07 21:15:00,89.962,89.993,89.939,89.963,956200000.0
2005-04-07 21:16:00,89.956,89.986,89.946,89.965,862199994.0
2005-04-07 21:17:00,89.949,89.978,89.936,89.97,1259499995.0
2005-04-07 21:18:00,89.955,89.972,89.928,89.928,760600005.0
2005-04-07 21:19:00,89.923,89.965,89.923,89.956,933699996.0
2005-04-07 21:20:00,89.963,89.975,89.924,89.951,1772799992.0
2005-04-07 21:21:00,89.96,89.98,89.96,89.97,1585899997.0
2005-04-07 21:22:00,89.926,89.964,89.92,89.947,1585899997.0
2005-04-07 21:23:00,89.945,89.967,89.917,89.953,936399998.0
2005-04-07 21:24:00,89.957,89.969,89.92,89.939,764299994.0
2005-04-07 21:25:00,89.918,89.951,89.91,89.933,1231599994.0
2005-04-07 21:26:00,89.93,89.938,89.905,89.909,401199994.0
2005-04-07 21:27:00,89.923,89.952,89.911,89.923,507100000.0
2005-04-07 21:28:00,89.935,89.948,89.918,89.933,320700003.0
2005-04-07 21:29:00,89.954,89.964,89.918,89.957,584499997.0
2005-04-07 21:30:00,89.963,89.979,89.917,89.96,459399993.0
2005-04-07 21:31:00,89.937,89.968,89.929,89.962,221299999.0
2005-04-07 21:32:00,89.943,89.966,89.924,89.963,1496200003.0
2005-04-07 21:33:00,89.941,89.962,89.935,89.952,184200000.0
2005-04-07 21:34:00,89.939,89.956,89.896,89.896,443599997.0
2005-04-07 21:35:00,89.945,89.949,89.91,89.913,334800001.0
2005-04-07 21:36:00,89.936,89.951,89.914,89.93,252599999.0
2005-04-07 21:37:00,89.939,89.939,89.894,89.92,422299997.0
2005-04-07 21:38:00,89.943,89.952,89.901,89.913,576099994.0
2005-04-07 21:39:00,89.911,89.931,89.903,89.922,310000002.0
2005-04-07 21:40:00,89.932,89.947,89.899,89.925,363399996.0
2005-04-07 21:41:00,89.942,89.946,89.903,89.921,291499999.0
2005-04-07 21:42:00,89.957,89.957,89.906,89.906,752799995.0
2005-04-07 21:43:00,89.934,89.967,89.921,89.933,651899997.0
2005-04-07 21:44:00,89.932,89.956,89.903,89.917,1421799991.0
2005-04-07 21:45:00,89.93,89.956,89.897,89.927,978399997.0
2005-04-07 21:46:00,89.936,89.943,89.908,89.913,514699997.0
2005-04-07 21:47:00,89.929,89.947,89.911,89.933,763800000.0
2005-04-07 21:48:00,89.931,89.949,89.893,89.902,468299994.0
2005-04-07 21:49:00,89.948,89.948,89.899,89.9,792299998.0
2005-04-07 21:50:00,89.926,89.95,89.912,89.934,133999998.0
2005-04-07 21:51:00,89.941,89.955,89.92,89.937,351100000.0
2005-04-07 21:52:00,89.917,89.957,89.91,89.94,491899999.0
2005-04-07 21:53:00,89.927,89.971,89.927,89.965,159499999.0
2005-04-07 21:54:00,89.96,89.96,89.932,89.935,221500001.0
2005-04-07 21:55:00,89.954,89.963,89.933,89.939,250699998.0
2005-04-07 21:56:00,89.971,89.992,89.949,89.96,489800000.0
2005-04-07 21:57:00,89.974,89.974,89.938,89.97,221399998.0
2005-04-07 21:58:00,89.948,89.979,89.948,89.964,323200003.0
2005-04-07 21:59:00,89.946,89.965,89.918,89.957,598899992.0
2005-04-07 22:00:00,89.963,89.987,89.929,89.98,748399998.0
2005-04-07 22:01:00,89.936,89.963,89.921,89.959,757600002.0
2005-04-07 22:02:00,89.964,89.973,89.933,89.949,1220199998.0
2005-04-07 22:03:00,89.953,89.976,89.934,89.947,289699994.0
2005-04-07 22:04:00,89.978,89.978,89.915,89.953,626599998.0
2005-04-07 22:05:00,89.943,89.972,89.934,89.943,204999999.0
2005-04-07 22:06:00,89.956,89.963,89.933,89.963,245499999.0
2005-04-07 22:07:00,89.95,89.968,89.93,89.966,284700001.0
2005-04-07 22:08:00,89.984,90.005,89.935,89.952,178399997.0
2005-04-07 22:09:00,89.951,89.978,89.939,89.948,435000003.0
2005-04-07 22:10:00,89.952,89.974,89.935,89.959,185199999.0
2005-04-07 22:11:00,89.971,89.977,89.947,89.948,334099998.0
2005-04-07 22:12:00,89.945,89.988,89.943,89.962,392899994.0
2005-04-07 22:13:00,89.961,89.967,89.936,89.941,470200003.0
2005-04-07 22:14:00,89.93,89.958,89.928,89.956,212699999.0
2005-04-07 22:15:00,89.959,89.96,89.917,89.937,760399995.0
2005-04-07 22:16:00,89.95,89.96,89.917,89.917,508600002.0
2005-04-07 22:17:00,89.92,89.963,89.917,89.959,255399996.0
2005-04-07 22:18:00,89.95,89.978,89.939,89.953,320799997.0
2005-04-07 22:19:00,89.982,89.99,89.946,89.946,230800000.0
2005-04-07 22:20:00,89.962,89.978,89.938,89.954,111200000.0
2005-04-07 22:21:00,89.945,89.975,89.937,89.955,305999995.0
2005-04-07 22:22:00,89.97,89.974,89.931,89.938,403599998.0
2005-04-07 22:23:00,89.938,89.959,89.926,89.95,231499995.0
2005-04-07 22:24:00,89.973,89.973,89.935,89.939,168199999.0
2005-04-07 22:25:00,89.943,89.972,89.933,89.957,328699997.0
2005-04-07 22:26:00,89.934,89.962,89.921,89.924,214299998.0
2005-04-07 22:27:00,89.934,89.95,89.908,89.927,702700000.0
2005-04-07 22:28:00,89.925,89.95,89.912,89.949,430599998.0
2005-04-07 22:29:00,89.935,89.946,89.902,89.902,276099997.0
2005-04-07 22:30:00,89.951,89.963,89.917,89.927,499499991.0
2005-04-07 22:31:00,89.938,89.956,89.922,89.934,167900000.0
2005-04-07 22:32:00,89.944,89.964,89.916,89.916,179699996.0
2005-04-07 22:33:00,89.916,89.949,89.908,89.925,424500004.0
2005-04-07 22:34:00,89.936,89.964,89.928,89.943,606200001.0
2005-04-07 22:35:00,89.922,89.952,89.905,89.952,218199995.0
2005-04-07 22:36:00,89.968,89.987,89.931,89.942,405199997.0
2005-04-07 22:37:00,89.96,89.971,89.939,89.956,298399998.0
2005-04-07 22:38:00,89.961,89.981,89.938,89.957,227999999.0
2005-04-07 22:39:00,89.953,89.979,89.942,89.968,246999999.0
2005-04-07 22:40:00,89.95,89.97,89.923,89.938,312000003.0
2005-04-07 22:41:00,89.956,89.977,89.931,89.952,304600002.0
2005-04-07 22:42:00,89.956,89.971,89.93,89.953,298899998.0
2005-04-07 22:43:00,89.94,89.956,89.911,89.928,675700004.0
2005-04-07 22:44:00,89.953,89.985,89.931,89.946,472100002.0
2005-04-07 22:45:00,89.962,89.98,89.925,89.947,467399998.0
2005-04-07 22:46:00,89.923,89.985,89.922,89.984,331900001.0
2005-04-07 22:47:00,89.943,89.951,89.915,89.932,330100003.0
2005-04-07 22:48:00,89.941,89.968,89.917,89.943,668599998.0
2005-04-07 22:49:00,89.941,89.972,89.924,89.948,615399997.0
2005-04-07 22:50:00,89.96,89.973,89.942,89.962,294799995.0
2005-04-07 22:51:00,89.936,89.977,89.936,89.97,599200000.0
2005-04-07 22:52:00,89.957,89.98,89.942,89.95,148400003.0
2005-04-07 22:53:00,89.958,89.961,89.916,89.921,374100001.0
2005-04-07 22:54:00,89.963,89.963,89.921,89.925,296699999.0
2005-04-07 22:55:00,89.94,89.967,89.93,89.967,340799999.0
2005-04-07 22:56:00,89.914,89.957,89.914,89.954,164100000.0
2005-04-07 22:57:00,89.952,89.969,89.893,89.921,179100003.0
2005-04-07 22:58:00,89.92,89.952,89.914,89.935,208200000.0
2005-04-07 22:59:00,89.928,89.951,89.873,89.936,388299999.0
2005-04-07 23:00:00,89.965,89.987,89.953,89.978,270999997.0
2005-04-07 23:01:00,89.967,89.985,89.947,89.97,289200002.0
2005-04-07 23:02:00,89.974,89.974,89.937,89.942,197100000.0
2005-04-07 23:03:00,89.935,89.966,89.929,89.966,238899999.0
2005-04-07 23:04:00,89.97,89.992,89.935,89.947,212100003.0
2005-04-07 23:05:00,89.967,89.973,89.926,89.941,348100003.0
2005-04-07 23:06:00,89.946,89.959,89.93,89.952,239199999.0
2005-04-07 23:07:00,89.921,89.963,89.9,89.946,173300000.0
2005-04-07 23:08:00,89.949,89.955,89.928,89.938,308199999.0
2005-04-07 23:09:00,89.951,89.968,89.937,89.96,304400000.0
2005-04-07 23:10:00,89.95,89.969,89.938,89.954,273100001.0
2005-04-07 23:11:00,89.962,89.965,89.937,89.937,204300001.0
2005-04-07 23:12:00,89.952,89.967,89.924,89.952,196799999.0
2005-04-07 23:13:00,89.938,89.957,89.929,89.952,120399999.0
2005-04-07 23:14:00,89.955,89.981,89.943,89.976,234499999.0
2005-04-07 23:15:00,89.945,89.964,89.931,89.934,170399999.0
2005-04-07 23:16:00,89.929,89.966,89.929,89.963,227300002.0
2005-04-07 23:17:00,89.943,89.97,89.93,89.945,309700005.0
2005-04-07 23:18:00,89.944,89.957,89.933,89.948,150800000.0
2005-04-07 23:19:00,89.95,89.97,89.937,89.965,265199996.0
2005-04-07 23:20:00,89.954,89.986,89.95,89.978,111899999.0
2005-04-07 23:21:00,89.948,89.968,89.935,89.949,196800001.0
2005-04-07 23:22:00,89.941,89.96,89.918,89.918,253300000.0
2005-04-07 23:23:00,89.944,89.952,89.917,89.917,240800001.0
2005-04-07 23:24:00,89.946,89.97,89.931,89.97,286700002.0
2005-04-07 23:25:00,89.972,89.972,89.946,89.962,237699997.0
2005-04-07 23:26:00,89.949,89.978,89.923,89.946,172599997.0
2005-04-07 23:27:00,89.942,89.969,89.934,89.942,282700001.0
2005-04-07 23:28:00,89.965,89.977,89.938,89.96,214800000.0
2005-04-07 23:29:00,89.957,89.974,89.926,89.95,379300002.0
2005-04-07 23:30:00,89.951,89.977,89.944,89.977,93099999.0
2005-04-07 23:31:00,89.965,89.965,89.917,89.93,231800001.0
2005-04-07 23:32:00,89.951,89.96,89.911,89.911,221899997.0
2005-04-07 23:33:00,89.918,89.97,89.918,89.97,128899999.0
2005-04-07 23:34:00,89.964,89.967,89.929,89.946,253399998.0
2005-04-07 23:35:00,89.925,89.961,89.908,89.947,241799997.0
2005-04-07 23:36:00,89.945,89.96,89.927,89.949,258699999.0
2005-04-07 23:37:00,89.941,89.952,89.922,89.928,280799998.0
2005-04-07 23:38:00,89.911,89.938,89.903,89.927,216300003.0
2005-04-07 23:39:00,89.937,89.947,89.912,89.924,132800001.0
2005-04-07 23:40:00,89.915,89.944,89.909,89.928,319500004.0
2005-04-07 23:41:00,89.903,89.938,89.897,89.938,213500001.0
2005-04-07 23:42:00,89.917,89.937,89.908,89.927,375000002.0
2005-04-07 23:43:00,89.926,89.945,89.907,89.921,217199998.0
2005-04-07 23:44:00,89.93,89.949,89.909,89.925,422399993.0
2005-04-07 23:45:00,89.942,89.942,89.878,89.914,172799998.0
2005-04-07 23:46:00,89.947,89.948,89.905,89.912,379800000.0
2005-04-07 23:47:00,89.919,89.957,89.908,89.939,285600000.0
2005-04-07 23:48:00,89.939,89.943,89.913,89.919,178399997.0
2005-04-07 23:49:00,89.921,89.926,89.9,89.9,204100000.0
2005-04-07 23:50:00,89.905,89.951,89.905,89.951,265299998.0
2005-04-07 23:51:00,89.927,89.969,89.927,89.964,256699995.0
2005-04-07 23:52:00,89.945,89.971,89.935,89.948,184300001.0
2005-04-07 23:53:00,89.911,89.934,89.9,89.93,328999999.0
2005-04-07 23:54:00,89.928,89.957,89.913,89.939,237100000.0
2005-04-07 23:55:00,89.942,89.957,89.918,89.931,321400002.0
2005-04-07 23:56:00,89.943,89.943,89.913,89.913,259600000.0
2005-04-07 23:57:00,89.916,89.953,89.914,89.941,169599999.0
2005-04-07 23:58:00,89.914,89.947,89.91,89.915,248100002.0
2005-04-07 23:59:00,89.948,89.948,89.911,89.915,170799999.0
2005-04-08 00:00:00,89.933,89.945,89.902,89.914,251499994.0
2005-04-08 00:01:00,89.921,89.941,89.9,89.907,318400003.0
2005-04-08 00:02:00,89.923,89.942,89.903,89.916,240499995.0
2005-04-08 00:03:00,89.924,89.936,89.892,89.905,207799998.0
2005-04-08 00:04:00,89.924,89.927,89.894,89.904,206500001.0
2005-04-08 00:05:00,89.921,89.935,89.901,89.915,215499998.0
2005-04-08 00:06:00,89.89,89.915,89.885,89.907,170400001.0
2005-04-08 00:07:00,89.895,89.923,89.894,89.911,239399997.0
2005-04-08 00:08:00,89.913,89.919,89.889,89.893,182299999.0
2005-04-08 00:09:00,89.901,89.928,89.883,89.895,256199999.0
2005-04-08 00:10:00,89.92,89.92,89.89,89.894,202199997.0
2005-04-08 00:11:00,89.906,89.917,89.893,89.905,253600000.0
2005-04-08 00:12:00,89.913,89.928,89.889,89.889,294299997.0
2005-04-08 00:13:00,89.892,89.908,89.88,89.907,216099997.0
2005-04-08 00:14:00,89.866,89.917,89.864,89.89,262799999.0
2005-04-08 00:15:00,89.883,89.914,89.875,89.881,241800003.0
2005-04-08 00:16:00,89.905,89.919,89.886,89.903,377000000.0
2005-04-08 00:17:00,89.899,89.911,89.88,89.902,214400000.0
2005-04-08 00:18:00,89.921,89.93,89.887,89.887,280000003.0
2005-04-08 00:19:00,89.881,89.912,89.87,89.875,264499997.0
2005-04-08 00:20:00,89.91,89.91,89.879,89.879,233500004.0
2005-04-08 00:21:00,89.873,89.914,89.87,89.893,274899997.0
2005-04-08 00:22:00,89.885,89.91,89.871,89.888,211799997.0
2005-04-08 00:23:00,89.905,89.908,89.858,89.858,192999998.0
2005-04-08 00:24:00,89.897,89.899,89.863,89.867,241900001.0
2005-04-08 00:25:00,89.889,89.912,89.864,89.893,277199998.0
2005-04-08 00:26:00,89.89,89.911,89.881,89.887,194299998.0
2005-04-08 00:27:00,89.886,89.903,89.867,89.867,256600001.0
2005-04-08 00:28:00,89.897,89.908,89.88,89.882,281599997.0
2005-04-08 00:29:00,89.89,89.904,89.867,89.902,264800002.0
2005-04-08 00:30:00,89.887,89.9,89.868,89.899,139500001.0
2005-04-08 00:31:00,89.884,89.884,89.84,89.84,104500000.0
2005-04-08 00:32:00,89.871,89.894,89.864,89.883,173299998.0
2005-04-08 00:33:00,89.905,89.909,89.862,89.864,219000001.0
2005-04-08 00:34:00,89.886,89.886,89.827,89.827,215599999.0
2005-04-08 00:35:00,89.855,89.876,89.84,89.858,185600000.0
2005-04-08 00:36:00,89.859,89.881,89.855,89.869,252200000.0
2005-04-08 00:37:00,89.863,89.902,89.843,89.878,321399992.0
2005-04-08 00:38:00,89.873,89.904,89.853,89.889,314799996.0
2005-04-08 00:39:00,89.868,89.894,89.845,89.855,162000001.0
2005-04-08 00:40:00,89.894,89.922,89.883,89.898,294400001.0
2005-04-08 00:41:00,89.874,89.91,89.874,89.883,358899996.0
2005-04-08 00:42:00,89.888,89.893,89.864,89.873,278100000.0
2005-04-08 00:43:00,89.904,89.904,89.865,89.882,203900001.0
2005-04-08 00:44:00,89.917,89.917,89.882,89.882,229000003.0
2005-04-08 00:45:00,89.877,89.902,89.86,89.876,164799999.0
2005-04-08 00:46:00,89.898,89.922,89.877,89.91,202600000.0
2005-04-08 00:47:00,89.887,89.916,89.878,89.907,452299999.0
2005-04-08 00:48:00,89.886,89.927,89.88,89.917,313900000.0
2005-04-08 00:49:00,89.892,89.928,89.892,89.913,267299998.0
2005-04-08 00:50:00,89.918,89.944,89.904,89.927,231899999.0
2005-04-08 00:51:00,89.922,89.933,89.896,89.928,259400001.0
2005-04-08 00:52:00,89.905,89.928,89.879,89.905,254499998.0
2005-04-08 00:53:00,89.924,89.938,89.907,89.933,183599998.0
2005-04-08 00:54:00,89.927,89.943,89.897,89.91,389699995.0
2005-04-08 00:55:00,89.916,89.928,89.899,89.914,201400001.0
2005-04-08 00:56:00,89.907,89.943,89.906,89.923,236600001.0
2005-04-08 00:57:00,89.895,89.916,89.889,89.915,223199997.0
2005-04-08 00:58:00,89.927,89.934,89.896,89.912,416600000.0
2005-04-08 00:59:00,89.918,89.92,89.901,89.908,212599999.0
2005-04-08 01:00:00,89.917,89.94,89.9,89.906,223700000.0
2005-04-08 01:01:00,89.887,89.908,89.887,89.891,76700000.0
2005-04-08 01:02:00,89.898,89.907,89.867,89.886,238299999.0
2005-04-08 01:03:00,89.883,89.904,89.87,89.878,214099998.0
2005-04-08 01:04:00,89.884,89.899,89.856,89.856,278599996.0
2005-04-08 01:05:00,89.867,89.899,89.86,89.887,258400002.0
2005-04-08 01:06:00,89.882,89.895,89.838,89.841,246600000.0
2005-04-08 01:07:00,89.886,89.907,89.873,89.873,203800000.0
2005-04-08 01:08:00,89.91,89.92,89.887,89.912,194800001.0
2005-04-08 01:09:00,89.891,89.925,89.885,89.925,282899999.0
2005-04-08 01:10:00,89.887,89.916,89.882,89.898,231200001.0
2005-04-08 01:11:00,89.914,89.915,89.885,89.902,258999998.0
2005-04-08 01:12:00,89.896,89.896,89.855,89.861,305700001.0
2005-04-08 01:13:00,89.851,89.895,89.851,89.893,210000000.0
2005-04-08 01:14:00,89.898,89.901,89.871,89.873,298700001.0
2005-04-08 01:15:00,89.877,89.901,89.871,89.885,290799998.0
2005-04-08 01:16:00,89.873,89.897,89.868,89.883,254000000.0
2005-04-08 01:17:00,89.906,89.906,89.866,89.875,237799998.0
2005-04-08 01:18:00,89.865,89.889,89.856,89.879,259999999.0
2005-04-08 01:19:00,89.86,89.887,89.843,89.864,247699996.0
2005-04-08 01:20:00,89.851,89.903,89.851,89.892,208800000.0
2005-04-08 01:21:00,89.878,89.878,89.84,89.84,171799997.0
2005-04-08 01:22:00,89.873,89.903,89.856,89.9,266000001.0
2005-04-08 01:23:00,89.882,89.887,89.846,89.85,191799997.0
2005-04-08 01:24:00,89.867,89.892,89.859,89.873,365500001.0
2005-04-08 01:25:00,89.855,89.88,89.843,89.879,389000001.0
2005-04-08 01:26:00,89.87,89.89,89.852,89.869,133399997.0
2005-04-08 01:27:00,89.865,89.891,89.862,89.875,265900001.0
2005-04-08 01:28:00,89.874,89.905,89.866,89.885,279500000.0
2005-04-08 01:29:00,89.884,89.909,89.858,89.861,178400001.0
2005-04-08 01:30:00,89.891,89.907,89.858,89.888,179699998.0
2005-04-08 01:31:00,89.896,89.897,89.858,89.872,322300001.0
2005-04-08 01:32:00,89.869,89.886,89.863,89.881,361200001.0
2005-04-08 01:33:00,89.866,89.878,89.843,89.853,259800005.0
2005-04-08 01:34:00,89.867,89.867,89.832,89.834,435600003.0
2005-04-08 01:35:00,89.852,89.862,89.833,89.856,220899994.0
2005-04-08 01:36:00,89.83,89.863,89.83,89.83,135799999.0
2005-04-08 01:37:00,89.845,89.871,89.832,89.871,156799999.0
2005-04-08 01:38:00,89.845,89.854,89.826,89.852,331499997.0
2005-04-08 01:39:00,89.856,89.876,89.839,89.841,391400004.0
2005-04-08 01:40:00,89.871,89.892,89.85,89.862,287199998.0
2005-04-08 01:41:00,89.837,89.87,89.837,89.866,180999999.0
2005-04-08 01:42:00,89.846,89.88,89.836,89.861,259299998.0
2005-04-08 01:43:00,89.836,89.885,89.833,89.878,211000003.0
2005-04-08 01:44:00,89.873,89.877,89.851,89.859,281699997.0
2005-04-08 01:45:00,89.858,89.877,89.839,89.877,230200001.0
2005-04-08 01:46:00,89.863,89.887,89.838,89.838,154700001.0
2005-04-08 01:47:00,89.855,89.888,89.853,89.882,183999998.0
2005-04-08 01:48:00,89.876,89.893,89.858,89.885,249300002.0
2005-04-08 01:49:00,89.887,89.887,89.846,89.846,232100000.0
2005-04-08 01:50:00,89.853,89.884,89.845,89.863,289499998.0
2005-04-08 01:51:00,89.843,89.877,89.832,89.856,262299999.0
2005-04-08 01:52:00,89.867,89.882,89.85,89.882,156299999.0
2005-04-08 01:53:00,89.854,89.888,89.847,89.879,164500000.0
2005-04-08 01:54:00,89.876,89.882,89.834,89.849,191099998.0
2005-04-08 01:55:00,89.872,89.883,89.849,89.849,245499998.0
2005-04-08 01:56:00,89.865,89.885,89.848,89.864,347600000.0
2005-04-08 01:57:00,89.878,89.887,89.858,89.858,313499997.0
2005-04-08 01:58:00,89.854,89.87,89.844,89.853,306699996.0
2005-04-08 01:59:00,89.825,89.848,89.807,89.848,351499999.0
2005-04-08 02:00:00,89.836,89.849,89.817,89.827,242999999.0
2005-04-08 02:01:00,89.847,89.847,89.798,89.813,306899998.0
2005-04-08 02:02:00,89.821,89.839,89.797,89.83,433599995.0
2005-04-08 02:03:00,89.82,89.827,89.794,89.794,312500001.0
2005-04-08 02:04:00,89.842,89.855,89.818,89.827,351499992.0
2005-04-08 02:05:00,89.83,89.849,89.821,89.833,349200004.0
2005-04-08 02:06:00,89.836,89.859,89.823,89.832,190199996.0
2005-04-08 02:07:00,89.831,89.841,89.81,89.819,275799996.0
2005-04-08 02:08:00,89.803,89.824,89.774,89.774,322299996.0
2005-04-08 02:09:00,89.766,89.776,89.748,89.763,276199997.0
2005-04-08 02:10:00,89.748,89.772,89.729,89.753,325900000.0
2005-04-08 02:11:00,89.756,89.781,89.735,89.741,215800004.0
2005-04-08 02:12:00,89.743,89.782,89.743,89.762,270699995.0
2005-04-08 02:13:00,89.77,89.778,89.747,89.763,157399997.0
2005-04-08 02:14:00,89.773,89.777,89.734,89.734,225300003.0
2005-04-08 02:15:00,89.733,89.764,89.733,89.749,271500001.0
2005-04-08 02:16:00,89.716,89.753,89.716,89.735,284799994.0
2005-04-08 02:17:00,89.754,89.754,89.699,89.717,169799999.0
2005-04-08 02:18:00,89.738,89.743,89.701,89.719,319899997.0
2005-04-08 02:19:00,89.718,89.738,89.702,89.72,252500001.0
2005-04-08 02:20:00,89.716,89.741,89.707,89.73,335900002.0
2005-04-08 02:21:00,89.714,89.745,89.702,89.736,292999998.0
2005-04-08 02:22:00,89.717,89.739,89.705,89.705,256299999.0
2005-04-08 02:23:00,89.733,89.747,89.706,89.732,315399999.0
2005-04-08 02:24:00,89.727,89.751,89.717,89.737,250399999.0
2005-04-08 02:25:00,89.736,89.759,89.709,89.74,105400001.0
2005-04-08 02:26:00,89.739,89.76,89.727,89.743,141899998.0
2005-04-08 02:27:00,89.766,89.777,89.749,89.749,376700000.0
2005-04-08 02:28:00,89.772,89.788,89.738,89.757,228899998.0
2005-04-08 02:29:00,89.75,89.754,89.73,89.738,245400001.0
2005-04-08 02:30:00,89.736,89.77,89.732,89.745,167799997.0
2005-04-08 02:31:00,89.721,89.761,89.72,89.738,331799993.0
2005-04-08 02:32:00,89.753,89.781,89.741,89.747,217100005.0
2005-04-08 02:33:00,89.756,89.774,89.733,89.736,335900000.0
2005-04-08 02:34:00,89.705,89.75,89.705,89.745,222399994.0
2005-04-08 02:35:00,89.723,89.756,89.718,89.743,242800001.0
2005-04-08 02:36:00,89.733,89.765,89.729,89.753,190199997.0
2005-04-08 02:37:00,89.765,89.775,89.727,89.732,196399998.0
2005-04-08 02:38:00,89.742,89.742,89.7,89.707,268200000.0
2005-04-08 02:39:00,89.728,89.747,89.703,89.726,308799995.0
2005-04-08 02:40:00,89.721,89.747,89.687,89.706,214499994.0
2005-04-08 02:41:00,89.7,89.735,89.688,89.735,281600000.0
2005-04-08 02:42:00,89.739,89.748,89.709,89.722,245400001.0
2005-04-08 02:43:00,89.725,89.758,89.711,89.719,249699999.0
2005-04-08 02:44:00,89.745,89.758,89.721,89.727,151600001.0
2005-04-08 02:45:00,89.746,89.756,89.715,89.718,239100001.0
2005-04-08 02:46:00,89.726,89.752,89.715,89.721,160700003.0
2005-04-08 02:47:00,89.752,89.752,89.715,89.746,278599995.0
2005-04-08 02:48:00,89.733,89.749,89.718,89.736,250800005.0
2005-04-08 02:49:00,89.708,89.741,89.706,89.734,350700002.0
2005-04-08 02:50:00,89.747,89.75,89.724,89.725,125900002.0
2005-04-08 02:51:00,89.718,89.745,89.718,89.745,141999997.0
2005-04-08 02:52:00,89.724,89.754,89.719,89.743,221799998.0
2005-04-08 02:53:00,89.744,89.754,89.721,89.735,248800001.0
2005-04-08 02:54:00,89.729,89.747,89.717,89.723,178100000.0
2005-04-08 02:55:00,89.707,89.724,89.679,89.696,227600000.0
2005-04-08 02:56:00,89.696,89.713,89.652,89.667,396899997.0
2005-04-08 02:57:00,89.657,89.685,89.652,89.662,268100001.0
2005-04-08 02:58:00,89.676,89.677,89.631,89.631,154900000.0
2005-04-08 02:59:00,89.658,89.658,89.623,89.623,363099996.0
2005-04-08 03:00:00,89.639,89.656,89.613,89.633,358799996.0
2005-04-08 03:01:00,89.629,89.66,89.618,89.635,249699995.0
2005-04-08 03:02:00,89.642,89.66,89.619,89.619,275899997.0
2005-04-08 03:03:00,89.632,89.645,89.599,89.61,348899997.0
2005-04-08 03:04:00,89.607,89.634,89.599,89.601,246000001.0
2005-04-08 03:05:00,89.592,89.618,89.582,89.61,190100002.0
2005-04-08 03:06:00,89.596,89.644,89.594,89.635,276699997.0
2005-04-08 03:07:00,89.618,89.635,89.593,89.616,189100002.0
2005-04-08 03:08:00,89.635,89.635,89.605,89.615,253100004.0
2005-04-08 03:09:00,89.618,89.645,89.61,89.619,101800000.0
2005-04-08 03:10:00,89.598,89.626,89.577,89.589,318899999.0
2005-04-08 03:11:00,89.606,89.611,89.572,89.572,309500000.0
2005-04-08 03:12:00,89.597,89.604,89.569,89.587,354899996.0
2005-04-08 03:13:00,89.6,89.624,89.591,89.592,341500000.0
2005-04-08 03:14:00,89.59,89.613,89.576,89.593,365400001.0
2005-04-08 03:15:00,89.588,89.611,89.576,89.603,245699998.0
2005-04-08 03:16:00,89.632,89.632,89.591,89.6,166200000.0
2005-04-08 03:17:00,89.588,89.619,89.581,89.609,241800000.0
2005-04-08 03:18:00,89.585,89.63,89.585,89.611,198700000.0
2005-04-08 03:19:00,89.584,89.617,89.582,89.587,315899999.0
2005-04-08 03:20:00,89.592,89.625,89.584,89.611,175600000.0
2005-04-08 03:21:00,89.587,89.618,89.587,89.609,353000002.0
2005-04-08 03:22:00,89.597,89.62,89.567,89.593,182100000.0
2005-04-08 03:23:00,89.574,89.611,89.571,89.593,200800001.0
2005-04-08 03:24:00,89.562,89.585,89.547,89.565,160799999.0
2005-04-08 03:25:00,89.585,89.607,89.569,89.583,328999993.0
2005-04-08 03:26:00,89.573,89.592,89.562,89.572,210899999.0
2005-04-08 03:27:00,89.581,89.599,89.567,89.595,174200001.0
2005-04-08 03:28:00,89.581,89.595,89.557,89.584,358999998.0
2005-04-08 03:29:00,89.587,89.594,89.567,89.57,240500000.0
2005-04-08 03:30:00,89.593,89.604,89.573,89.577,184999999.0
2005-04-08 03:31:00,89.586,89.611,89.578,89.603,290300004.0
2005-04-08 03:32:00,89.599,89.608,89.572,89.607,243400002.0
2005-04-08 03:33:00,89.598,89.624,89.59,89.613,322500000.0
2005-04-08 03:34:00,89.609,89.613,89.586,89.587,219800000.0
2005-04-08 03:35:00,89.625,89.628,89.578,89.578,179799999.0
2005-04-08 03:36:00,89.584,89.616,89.584,89.616,130399999.0
2005-04-08 03:37:00,89.6,89.63,89.591,89.595,223700000.0
2005-04-08 03:38:00,89.626,89.626,89.594,89.617,262799999.0
2005-04-08 03:39:00,89.612,89.622,89.587,89.6,265500005.0
2005-04-08 03:40:00,89.6,89.617,89.579,89.58,331300000.0
2005-04-08 03:41:00,89.595,89.611,89.583,89.589,229900000.0
2005-04-08 03:42:00,89.605,89.622,89.59,89.608,285500003.0
2005-04-08 03:43:00,89.598,89.626,89.584,89.593,330600000.0
2005-04-08 03:44:00,89.585,89.611,89.57,89.608,280899998.0
2005-04-08 03:45:00,89.598,89.619,89.578,89.578,352999999.0
2005-04-08 03:46:00,89.583,89.598,89.559,89.571,260099996.0
2005-04-08 03:47:00,89.587,89.596,89.556,89.556,170999999.0
2005-04-08 03:48:00,89.595,89.611,89.569,89.577,219100002.0
2005-04-08 03:49:00,89.608,89.622,89.587,89.603,223600002.0
2005-04-08 03:50:00,89.596,89.599,89.567,89.573,346900003.0
2005-04-08 03:51:00,89.604,89.604,89.559,89.559,300400005.0
2005-04-08 03:52:00,89.584,89.624,89.564,89.597,303599996.0
2005-04-08 03:53:00,89.59,89.614,89.585,89.612,242199996.0
2005-04-08 03:54:00,89.604,89.624,89.585,89.595,197700000.0
2005-04-08 03:55:00,89.609,89.612,89.586,89.595,204499997.0
2005-04-08 03:56:00,89.585,89.609,89.573,89.589,313000000.0
2005-04-08 03:57:00,89.584,89.611,89.58,89.58,344899997.0
2005-04-08 03:58:00,89.605,89.637,89.566,89.613,232699998.0
2005-04-08 03:59:00,89.624,89.624,89.593,89.6,177100002.0
2005-04-08 04:00:00,89.605,89.625,89.587,89.621,211099998.0
2005-04-08 04:01:00,89.61,89.617,89.585,89.603,154000001.0
2005-04-08 04:02:00,89.599,89.615,89.588,89.589,254900003.0
2005-04-08 04:03:00,89.591,89.609,89.583,89.609,114499998.0
2005-04-08 04:04:00,89.586,89.617,89.573,89.573,276600000.0
2005-04-08 04:05:00,89.591,89.635,89.591,89.602,242400002.0
2005-04-08 04:06:00,89.609,89.622,89.583,89.605,165500002.0
2005-04-08 04:07:00,89.624,89.643,89.602,89.643,456900000.0
2005-04-08 04:08:00,89.592,89.622,89.592,89.604,132299998.0
2005-04-08 04:09:00,89.606,89.624,89.577,89.592,279899999.0
2005-04-08 04:10:00,89.601,89.622,89.59,89.608,178599997.0
2005-04-08 04:11:00,89.595,89.624,89.575,89.603,211799998.0
2005-04-08 04:12:00,89.612,89.624,89.597,89.615,185600000.0
2005-04-08 04:13:00,89.607,89.622,89.593,89.612,244900000.0
2005-04-08 04:14:00,89.619,89.626,89.597,89.597,273799997.0
2005-04-08 04:15:00,89.601,89.623,89.594,89.609,179800000.0
2005-04-08 04:16:00,89.614,89.632,89.603,89.604,159799997.0
2005-04-08 04:17:00,89.616,89.645,89.613,89.636,321999994.0
2005-04-08 04:18:00,89.63,89.652,89.621,89.633,72199999.0
2005-04-08 04:19:00,89.631,89.643,89.616,89.626,236799999.0
2005-04-08 04:20:00,89.647,89.658,89.617,89.62,268800000.0
2005-04-08 04:21:00,89.618,89.636,89.598,89.605,245000002.0
2005-04-08 04:22:00,89.637,89.649,89.61,89.629,169999999.0
2005-04-08 04:23:00,89.626,89.659,89.617,89.657,204500002.0
2005-04-08 04:24:00,89.645,89.661,89.625,89.625,115800000.0
2005-04-08 04:25:00,89.643,89.652,89.624,89.624,288000001.0
2005-04-08 04:26:00,89.639,89.654,89.625,89.652,288199995.0
2005-04-08 04:27:00,89.653,89.668,89.629,89.637,230500000.0
2005-04-08 04:28:00,89.637,89.666,89.626,89.655,206099998.0
2005-04-08 04:29:00,89.632,89.661,89.631,89.64,228099998.0
2005-04-08 04:30:00,89.631,89.666,89.627,89.657,289799997.0
2005-04-08 04:31:00,89.648,89.674,89.637,89.667,363699999.0
2005-04-08 04:32:00,89.662,89.67,89.632,89.652,273300001.0
2005-04-08 04:33:00,89.64,89.675,89.64,89.675,156800000.0
2005-04-08 04:34:00,89.672,89.692,89.643,89.664,231299997.0
2005-04-08 04:35:00,89.668,89.675,89.629,89.65,226600001.0
2005-04-08 04:36:00,89.652,89.681,89.64,89.658,273100003.0
2005-04-08 04:37:00,89.657,89.675,89.644,89.66,273399997.0
2005-04-08 04:38:00,89.66,89.682,89.651,89.661,183499999.0
2005-04-08 04:39:00,89.672,89.68,89.629,89.645,218900002.0
2005-04-08 04:40:00,89.643,89.671,89.636,89.658,325700003.0
2005-04-08 04:41:00,89.652,89.677,89.642,89.656,218400001.0
2005-04-08 04:42:00,89.66,89.686,89.635,89.652,284799998.0
2005-04-08 04:43:00,89.656,89.676,89.64,89.664,308300003.0
2005-04-08 04:44:00,89.67,89.682,89.643,89.656,343700001.0
2005-04-08 04:45:00,89.682,89.682,89.643,89.65,173999997.0
2005-04-08 04:46:00,89.656,89.666,89.632,89.634,191000000.0
2005-04-08 04:47:00,89.67,89.675,89.629,89.632,316800001.0
2005-04-08 04:48:00,89.656,89.668,89.629,89.635,289900001.0
2005-04-08 04:49:00,89.631,89.649,89.616,89.632,314400001.0
2005-04-08 04:50:00,89.647,89.662,89.632,89.646,202699998.0
2005-04-08 04:51:00,89.633,89.673,89.632,89.672,225700001.0
2005-04-08 04:52:00,89.654,89.657,89.618,89.632,235099994.0
2005-04-08 04:53:00,89.617,89.649,89.607,89.638,206900000.0
2005-04-08 04:54:00,89.635,89.651,89.616,89.639,264500002.0
2005-04-08 04:55:00,89.622,89.639,89.609,89.629,244300000.0
2005-04-08 04:56:00,89.615,89.646,89.609,89.646,234599998.0
2005-04-08 04:57:00,89.624,89.642,89.608,89.62,125500002.0
2005-04-08 04:58:00,89.637,89.646,89.602,89.625,245299999.0
2005-04-08 04:59:00,89.632,89.653,89.618,89.639,359900000.0
2005-04-08 05:00:00,89.632,89.64,89.604,89.638,213100003.0
2005-04-08 05:01:00,89.614,89.647,89.604,89.647,202600000.0
2005-04-08 05:02:00,89.632,89.651,89.611,89.633,213800000.0
2005-04-08 05:03:00,89.622,89.635,89.595,89.615,178099998.0
2005-04-08 05:04:00,89.62,89.648,89.615,89.615,291600001.0
2005-04-08 05:05:00,89.62,89.663,89.62,89.663,315300002.0
2005-04-08 05:06:00,89.636,89.659,89.625,89.659,220499997.0
2005-04-08 05:07:00,89.637,89.66,89.637,89.66,64900001.0
2005-04-08 05:08:00,89.648,89.674,89.639,89.658,255099997.0
2005-04-08 05:09:00,89.66,89.663,89.624,89.64,305500000.0
2005-04-08 05:10:00,89.673,89.675,89.638,89.638,149800002.0
2005-04-08 05:11:00,89.644,89.663,89.629,89.633,314400002.0
2005-04-08 05:12:00,89.682,89.682,89.638,89.646,162900001.0
2005-04-08 05:13:00,89.63,89.674,89.616,89.631,323800001.0
2005-04-08 05:14:00,89.651,89.651,89.616,89.618,206500001.0
2005-04-08 05:15:00,89.645,89.668,89.61,89.61,347599996.0
2005-04-08 05:16:00,89.647,89.647,89.62,89.62,140400001.0
2005-04-08 05:17:00,89.62,89.648,89.612,89.641,309300002.0
2005-04-08 05:18:00,89.664,89.673,89.609,89.62,351699996.0
2005-04-08 05:19:00,89.625,89.655,89.623,89.647,274399999.0
2005-04-08 05:20:00,89.643,89.66,89.623,89.634,232600001.0
2005-04-08 05:21:00,89.647,89.667,89.634,89.663,299799999.0
2005-04-08 05:22:00,89.662,89.662,89.602,89.619,252500001.0
2005-04-08 05:23:00,89.601,89.615,89.578,89.603,210900001.0
2005-04-08 05:24:00,89.617,89.633,89.59,89.595,284600002.0
2005-04-08 05:25:00,89.607,89.619,89.59,89.602,201299999.0
2005-04-08 05:26:00,89.614,89.634,89.589,89.598,153899996.0
2005-04-08 05:27:00,89.603,89.641,89.587,89.641,232299996.0
2005-04-08 05:28:00,89.635,89.644,89.595,89.6,155500000.0
2005-04-08 05:29:00,89.612,89.618,89.587,89.605,292000000.0
2005-04-08 05:30:00,89.609,89.631,89.595,89.609,171699999.0
2005-04-08 05:31:00,89.621,89.634,89.594,89.607,372600000.0
2005-04-08 05:32:00,89.634,89.652,89.62,89.625,290400002.0
2005-04-08 05:33:00,89.606,89.641,89.606,89.623,102500001.0
2005-04-08 05:34:00,89.648,89.674,89.621,89.674,318899997.0
2005-04-08 05:35:00,89.644,89.666,89.632,89.637,248599998.0
2005-04-08 05:36:00,89.657,89.678,89.631,89.638,157200000.0
2005-04-08 05:37:00,89.644,89.664,89.64,89.65,184100000.0
2005-04-08 05:38:00,89.653,89.679,89.644,89.656,226599997.0
2005-04-08 05:39:00,89.644,89.668,89.625,89.653,187900001.0
2005-04-08 05:40:00,89.624,89.659,89.622,89.648,220000002.0
2005-04-08 05:41:00,89.621,89.671,89.621,89.671,220200000.0
2005-04-08 05:42:00,89.628,89.658,89.61,89.624,186699996.0
2005-04-08 05:43:00,89.644,89.648,89.607,89.626,221000000.0
2005-04-08 05:44:00,89.644,89.651,89.602,89.602,141399996.0
2005-04-08 05:45:00,89.612,89.641,89.591,89.591,184400001.0
2005-04-08 05:46:00,89.605,89.641,89.598,89.641,224699998.0
2005-04-08 05:47:00,89.64,89.651,89.585,89.647,258800003.0
2005-04-08 05:48:00,89.634,89.652,89.615,89.64,210800000.0
2005-04-08 05:49:00,89.641,89.641,89.608,89.614,204900001.0
2005-04-08 05:50:00,89.659,89.661,89.632,89.65,259400002.0
2005-04-08 05:51:00,89.66,89.666,89.621,89.639,217799995.0
2005-04-08 05:52:00,89.618,89.647,89.602,89.612,183599999.0
2005-04-08 05:53:00,89.632,89.648,89.622,89.638,178899999.0
2005-04-08 05:54:00,89.669,89.675,89.64,89.665,250700000.0
2005-04-08 05:55:00,89.631,89.669,89.631,89.659,203400003.0
2005-04-08 05:56:00,89.673,89.681,89.657,89.68,350800000.0
2005-04-08 05:57:00,89.682,89.682,89.652,89.652,324199997.0
2005-04-08 05:58:00,89.669,89.674,89.64,89.644,152399999.0
2005-04-08 05:59:00,89.671,89.672,89.651,89.672,182200001.0
2005-04-08 06:00:00,89.668,89.684,89.646,89.65,167799999.0
2005-04-08 06:01:00,89.657,89.681,89.646,89.672,354500001.0
2005-04-08 06:02:00,89.658,89.681,89.637,89.681,144999998.0
2005-04-08 06:03:00,89.676,89.68,89.653,89.656,222900002.0
2005-04-08 06:04:00,89.646,89.67,89.646,89.67,213900003.0
2005-04-08 06:05:00,89.63,89.668,89.622,89.64,372100000.0
2005-04-08 06:06:00,89.681,89.681,89.639,89.658,263199995.0
2005-04-08 06:07:00,89.645,89.667,89.639,89.663,261499996.0
2005-04-08 06:08:00,89.641,89.665,89.632,89.658,185100004.0
2005-04-08 06:09:00,89.64,89.685,89.64,89.685,155000000.0
2005-04-08 06:10:00,89.665,89.675,89.644,89.645,228900000.0
2005-04-08 06:11:00,89.679,89.686,89.639,89.686,217400000.0
2005-04-08 06:12:00,89.673,89.676,89.637,89.67,385100000.0
2005-04-08 06:13:00,89.656,89.684,89.652,89.669,251100003.0
2005-04-08 06:14:00,89.673,89.681,89.651,89.653,223400001.0
2005-04-08 06:15:00,89.655,89.69,89.655,89.68,129899999.0
2005-04-08 06:16:00,89.673,89.706,89.65,89.688,144199998.0
2005-04-08 06:17:00,89.667,89.698,89.665,89.672,296500001.0
2005-04-08 06:18:00,89.683,89.706,89.664,89.676,289099999.0
2005-04-08 06:19:00,89.66,89.695,89.66,89.695,190499998.0
2005-04-08 06:20:00,89.68,89.7,89.667,89.689,367100000.0
2005-04-08 06:21:00,89.673,89.698,89.666,89.69,344199999.0
2005-04-08 06:22:00,89.697,89.699,89.669,89.695,268099998.0
2005-04-08 06:23:00,89.687,89.701,89.665,89.67,176699998.0
2005-04-08 06:24:00,89.666,89.69,89.659,89.67,147199999.0
2005-04-08 06:25:00,89.69,89.707,89.671,89.689,263599999.0
2005-04-08 06:26:00,89.701,89.703,89.671,89.674,217999997.0
2005-04-08 06:27:00,89.697,89.698,89.661,89.672,360599998.0
2005-04-08 06:28:00,89.68,89.692,89.655,89.681,153700001.0
2005-04-08 06:29:00,89.683,89.695,89.669,89.679,189199999.0
2005-04-08 06:30:00,89.697,89.699,89.66,89.676,216199998.0
2005-04-08 06:31:00,89.682,89.694,89.665,89.675,314599996.0
2005-04-08 06:32:00,89.685,89.693,89.658,89.671,431299996.0
2005-04-08 06:33:00,89.678,89.692,89.655,89.677,224399997.0
2005-04-08 06:34:00,89.671,89.698,89.661,89.698,165999999.0
2005-04-08 06:35:00,89.68,89.703,89.663,89.676,303699997.0
2005-04-08 06:36:00,89.68,89.702,89.67,89.693,267799996.0
2005-04-08 06:37:00,89.664,89.695,89.657,89.671,296200002.0
2005-04-08 06:38:00,89.701,89.701,89.653,89.653,342200002.0
2005-04-08 06:39:00,89.699,89.699,89.671,89.673,92300000.0
2005-04-08 06:40:00,89.684,89.711,89.669,89.695,180400000.0
2005-04-08 06:41:00,89.693,89.704,89.676,89.692,284700002.0
2005-04-08 06:42:00,89.675,89.697,89.659,89.663,314000000.0
2005-04-08 06:43:00,89.682,89.692,89.662,89.662,117300000.0
2005-04-08 06:44:00,89.671,89.691,89.66,89.686,296099999.0
2005-04-08 06:45:00,89.64,89.682,89.64,89.682,220899999.0
2005-04-08 06:46:00,89.686,89.697,89.666,89.677,149000001.0
2005-04-08 06:47:00,89.687,89.71,89.676,89.7,220100003.0
2005-04-08 06:48:00,89.7,89.707,89.673,89.702,252799998.0
2005-04-08 06:49:00,89.705,89.71,89.674,89.674,178799999.0
2005-04-08 06:50:00,89.679,89.705,89.662,89.677,215799998.0
2005-04-08 06:51:00,89.683,89.708,89.676,89.708,176400000.0
2005-04-08 06:52:00,89.709,89.719,89.661,89.691,169400001.0
2005-04-08 06:53:00,89.7,89.724,89.678,89.718,273799997.0
2005-04-08 06:54:00,89.714,89.724,89.697,89.704,296100000.0
2005-04-08 06:55:00,89.717,89.73,89.703,89.718,281700001.0
2005-04-08 06:56:00,89.703,89.725,89.697,89.722,294000000.0
2005-04-08 06:57:00,89.726,89.726,89.705,89.72,196399999.0
2005-04-08 06:58:00,89.71,89.736,89.698,89.729,246300000.0
2005-04-08 06:59:00,89.72,89.742,89.703,89.726,159400000.0
2005-04-08 07:00:00,89.696,89.716,89.645,89.645,352099998.0
2005-04-08 07:01:00,89.651,89.656,89.624,89.637,254700007.0
2005-04-08 07:02:00,89.662,89.666,89.632,89.647,227200001.0
2005-04-08 07:03:00,89.643,89.662,89.631,89.65,266399998.0
2005-04-08 07:04:00,89.68,89.683,89.642,89.65,240000001.0
2005-04-08 07:05:00,89.645,89.665,89.637,89.653,154400001.0
2005-04-08 07:06:00,89.654,89.682,89.652,89.673,196799997.0
2005-04-08 07:07:00,89.654,89.7,89.651,89.7,286899996.0
2005-04-08 07:08:00,89.689,89.708,89.673,89.684,370100003.0
2005-04-08 07:09:00,89.678,89.699,89.662,89.683,288799997.0
2005-04-08 07:10:00,89.69,89.714,89.675,89.685,256099998.0
2005-04-08 07:11:00,89.707,89.717,89.686,89.696,220500000.0
2005-04-08 07:12:00,89.7,89.726,89.69,89.695,306500007.0
2005-04-08 07:13:00,89.719,89.737,89.7,89.723,160699998.0
2005-04-08 07:14:00,89.724,89.749,89.712,89.724,288400001.0
2005-04-08 07:15:00,89.719,89.743,89.703,89.732,232500000.0
2005-04-08 07:16:00,89.734,89.744,89.696,89.714,253199999.0
2005-04-08 07:17:00,89.716,89.743,89.715,89.725,224000000.0
2005-04-08 07:18:00,89.728,89.763,89.721,89.758,245800000.0
2005-04-08 07:19:00,89.756,89.762,89.724,89.724,248799996.0
2005-04-08 07:20:00,89.745,89.754,89.726,89.73,216099995.0
2005-04-08 07:21:00,89.744,89.773,89.732,89.748,194999998.0
2005-04-08 07:22:00,89.773,89.799,89.754,89.763,157400000.0
2005-04-08 07:23:00,89.802,89.802,89.759,89.762,254299998.0
2005-04-08 07:24:00,89.747,89.792,89.747,89.781,250199997.0
2005-04-08 07:25:00,89.77,89.789,89.762,89.779,265399999.0
2005-04-08 07:26:00,89.79,89.801,89.748,89.783,247800002.0
2005-04-08 07:27:00,89.776,89.807,89.776,89.795,196499998.0
2005-04-08 07:28:00,89.766,89.79,89.758,89.788,175099997.0
2005-04-08 07:29:00,89.774,89.79,89.746,89.773,314699996.0
2005-04-08 07:30:00,89.762,89.796,89.761,89.778,312899998.0
2005-04-08 07:31:00,89.769,89.794,89.756,89.768,127499999.0
2005-04-08 07:32:00,89.787,89.795,89.765,89.781,258499998.0
2005-04-08 07:33:00,89.783,89.822,89.758,89.822,234700000.0
2005-04-08 07:34:00,89.806,89.807,89.782,89.805,331399994.0
2005-04-08 07:35:00,89.782,89.806,89.777,89.798,292699998.0
2005-04-08 07:36:00,89.793,89.8,89.765,89.784,261500002.0
2005-04-08 07:37:00,89.771,89.795,89.761,89.786,201299997.0
2005-04-08 07:38:00,89.768,89.81,89.768,89.793,199500000.0
2005-04-08 07:39:00,89.786,89.805,89.773,89.796,321500000.0
2005-04-08 07:40:00,89.768,89.8,89.763,89.8,270399999.0
2005-04-08 07:41:00,89.793,89.802,89.768,89.779,207100000.0
2005-04-08 07:42:00,89.796,89.816,89.778,89.79,295300004.0
2005-04-08 07:43:00,89.802,89.813,89.778,89.796,196999998.0
2005-04-08 07:44:00,89.797,89.809,89.773,89.778,242200001.0
2005-04-08 07:45:00,89.784,89.8,89.764,89.774,126999998.0
2005-04-08 07:46:00,89.786,89.814,89.771,89.792,220400000.0
2005-04-08 07:47:00,89.778,89.803,89.768,89.782,170800002.0
2005-04-08 07:48:00,89.794,89.815,89.773,89.773,160300000.0
2005-04-08 07:49:00,89.777,89.796,89.773,89.788,211100001.0
2005-04-08 07:50:00,89.776,89.804,89.765,89.774,232199997.0
2005-04-08 07:51:00,89.773,89.795,89.766,89.79,230299998.0
2005-04-08 07:52:00,89.797,89.812,89.779,89.789,195999999.0
2005-04-08 07:53:00,89.779,89.802,89.755,89.768,221699997.0
2005-04-08 07:54:00,89.756,89.784,89.755,89.76,253699998.0
2005-04-08 07:55:00,89.771,89.784,89.758,89.775,273800000.0
2005-04-08 07:56:00,89.791,89.794,89.765,89.789,311799997.0
2005-04-08 07:57:00,89.787,89.798,89.768,89.769,130099999.0
2005-04-08 07:58:00,89.799,89.799,89.757,89.771,193300002.0
2005-04-08 07:59:00,89.763,89.793,89.763,89.787,172400001.0
2005-04-08 08:00:00,89.765,89.779,89.745,89.77,343899997.0
2005-04-08 08:01:00,89.759,89.791,89.758,89.776,287699991.0
2005-04-08 08:02:00,89.771,89.795,89.769,89.773,308799998.0
2005-04-08 08:03:00,89.788,89.794,89.763,89.77,355300001.0
2005-04-08 08:04:00,89.794,89.794,89.764,89.778,234299996.0
2005-04-08 08:05:00,89.786,89.791,89.762,89.768,181399998.0
2005-04-08 08:06:00,89.757,89.788,89.754,89.772,317300001.0
2005-04-08 08:07:00,89.763,89.785,89.746,89.748,283900002.0
2005-04-08 08:08:00,89.751,89.775,89.74,89.753,246300001.0
2005-04-08 08:09:00,89.757,89.772,89.737,89.761,269600000.0
2005-04-08 08:10:00,89.749,89.772,89.74,89.764,344200000.0
2005-04-08 08:11:00,89.792,89.792,89.746,89.766,153700000.0
2005-04-08 08:12:00,89.763,89.791,89.749,89.762,214000001.0
2005-04-08 08:13:00,89.755,89.789,89.739,89.78,279200005.0
2005-04-08 08:14:00,89.802,89.802,89.771,89.771,376500004.0
2005-04-08 08:15:00,89.772,89.794,89.759,89.782,317499998.0
2005-04-08 08:16:00,89.765,89.788,89.748,89.774,199400001.0
2005-04-08 08:17:00,89.746,89.778,89.73,89.742,214099999.0
2005-04-08 08:18:00,89.756,89.786,89.746,89.766,236299999.0
2005-04-08 08:19:00,89.771,89.793,89.739,89.768,256799997.0
2005-04-08 08:20:00,89.762,89.781,89.748,89.781,103200002.0
2005-04-08 08:21:00,89.766,89.794,89.758,89.794,210400003.0
2005-04-08 08:22:00,89.762,89.792,89.761,89.786,142599999.0
2005-04-08 08:23:00,89.76,89.798,89.76,89.779,124499999.0
2005-04-08 08:24:00,89.785,89.799,89.761,89.778,238000002.0
2005-04-08 08:25:00,89.772,89.792,89.76,89.786,174200001.0
2005-04-08 08:26:00,89.763,89.804,89.756,89.783,281799996.0
2005-04-08 08:27:00,89.775,89.799,89.761,89.783,353299998.0
2005-04-08 08:28:00,89.775,89.807,89.775,89.807,350200001.0
2005-04-08 08:29:00,89.817,89.819,89.78,89.788,242499999.0
2005-04-08 08:30:00,89.797,89.805,89.765,89.774,238499995.0
2005-04-08 08:31:00,89.81,89.824,89.786,89.797,344200001.0
2005-04-08 08:32:00,89.781,89.815,89.78,89.785,348000003.0
2005-04-08 08:33:00,89.784,89.808,89.78,89.78,238499997.0
2005-04-08 08:34:00,89.791,89.807,89.767,89.777,212400000.0
2005-04-08 08:35:00,89.784,89.809,89.776,89.786,344400000.0
2005-04-08 08:36:00,89.795,89.805,89.768,89.768,380200000.0
2005-04-08 08:37:00,89.781,89.798,89.76,89.769,291399995.0
2005-04-08 08:38:00,89.785,89.8,89.773,89.788,203700002.0
2005-04-08 08:39:00,89.787,89.805,89.767,89.787,282000000.0
2005-04-08 08:40:00,89.788,89.801,89.767,89.778,268799998.0
2005-04-08 08:41:00,89.771,89.793,89.76,89.773,164400003.0
2005-04-08 08:42:00,89.773,89.778,89.751,89.762,243200002.0
2005-04-08 08:43:00,89.764,89.788,89.752,89.763,224100003.0
2005-04-08 08:44:00,89.785,89.787,89.75,89.75,338999999.0
2005-04-08 08:45:00,89.776,89.79,89.756,89.77,262700002.0
2005-04-08 08:46:00,89.787,89.797,89.76,89.763,267299999.0
2005-04-08 08:47:00,89.778,89.79,89.762,89.768,162400000.0
2005-04-08 08:48:00,89.797,89.803,89.759,89.759,296499999.0
2005-04-08 08:49:00,89.766,89.789,89.753,89.767,267900002.0
2005-04-08 08:50:00,89.751,89.792,89.751,89.769,238000002.0
2005-04-08 08:51:00,89.752,89.783,89.737,89.763,286300000.0
2005-04-08 08:52:00,89.783,89.791,89.76,89.77,332900000.0
2005-04-08 08:53:00,89.776,89.781,89.745,89.753,285400001.0
2005-04-08 08:54:00,89.762,89.788,89.753,89.783,187000002.0
2005-04-08 08:55:00,89.743,89.775,89.739,89.749,245200000.0
2005-04-08 08:56:00,89.757,89.778,89.735,89.755,211899996.0
2005-04-08 08:57:00,89.734,89.766,89.734,89.758,405999997.0
2005-04-08 08:58:00,89.764,89.782,89.724,89.734,155399999.0
2005-04-08 08:59:00,89.711,89.739,89.682,89.705,323199997.0
2005-04-08 09:00:00,89.73,89.737,89.696,89.724,315100000.0
2005-04-08 09:01:00,89.716,89.731,89.697,89.708,215500002.0
2005-04-08 09:02:00,89.727,89.743,89.703,89.727,155300001.0
2005-04-08 09:03:00,89.744,89.748,89.711,89.719,257999999.0
2005-04-08 09:04:00,89.73,89.758,89.716,89.722,328899997.0
2005-04-08 09:05:00,89.737,89.746,89.698,89.709,263799999.0
2005-04-08 09:06:00,89.73,89.747,89.712,89.727,200300002.0
2005-04-08 09:07:00,89.73,89.747,89.716,89.717,222999998.0
2005-04-08 09:08:00,89.731,89.754,89.707,89.723,224799998.0
2005-04-08 09:09:00,89.722,89.739,89.703,89.724,254100001.0
2005-04-08 09:10:00,89.721,89.744,89.721,89.721,145899998.0
2005-04-08 09:11:00,89.731,89.751,89.721,89.731,240199997.0
2005-04-08 09:12:00,89.75,89.758,89.724,89.736,218700000.0
2005-04-08 09:13:00,89.728,89.76,89.714,89.75,206300005.0
2005-04-08 09:14:00,89.724,89.741,89.699,89.719,230700002.0
2005-04-08 09:15:00,89.698,89.719,89.677,89.696,250799998.0
2005-04-08 09:16:00,89.702,89.713,89.68,89.689,338699998.0
2005-04-08 09:17:00,89.732,89.733,89.692,89.692,286199998.0
2005-04-08 09:18:00,89.695,89.733,89.695,89.733,165200004.0
2005-04-08 09:19:00,89.694,89.722,89.69,89.706,289299997.0
2005-04-08 09:20:00,89.713,89.73,89.698,89.717,235199998.0
2005-04-08 09:21:00,89.747,89.747,89.692,89.692,294900000.0
2005-04-08 09:22:00,89.694,89.731,89.694,89.717,136799997.0
2005-04-08 09:23:00,89.678,89.711,89.677,89.698,170400002.0
2005-04-08 09:24:00,89.682,89.708,89.682,89.704,270299997.0
2005-04-08 09:25:00,89.717,89.741,89.677,89.701,290500000.0
2005-04-08 09:26:00,89.712,89.744,89.7,89.723,406200001.0
2005-04-08 09:27:00,89.725,89.725,89.68,89.685,283300001.0
2005-04-08 09:28:00,89.694,89.725,89.693,89.701,289900000.0
2005-04-08 09:29:00,89.71,89.729,89.685,89.711,402800001.0
2005-04-08 09:30:00,89.722,89.751,89.709,89.746,255300002.0
2005-04-08 09:31:00,89.703,89.725,89.697,89.703,226700004.0
2005-04-08 09:32:00,89.725,89.729,89.701,89.705,301900000.0
2005-04-08 09:33:00,89.694,89.721,89.686,89.715,191300001.0
2005-04-08 09:34:00,89.714,89.728,89.695,89.696,194000000.0
2005-04-08 09:35:00,89.696,89.712,89.68,89.68,201299998.0
2005-04-08 09:36:00,89.707,89.712,89.67,89.674,261900005.0
2005-04-08 09:37:00,89.689,89.72,89.682,89.709,230399999.0
2005-04-08 09:38:00,89.7,89.726,89.692,89.723,362299999.0
2005-04-08 09:39:00,89.693,89.733,89.693,89.716,310399999.0
2005-04-08 09:40:00,89.71,89.745,89.702,89.736,189999997.0
2005-04-08 09:41:00,89.744,89.746,89.719,89.732,228300000.0
2005-04-08 09:42:00,89.728,89.775,89.72,89.775,254700003.0
2005-04-08 09:43:00,89.743,89.775,89.743,89.769,334300003.0
2005-04-08 09:44:00,89.747,89.769,89.729,89.767,172299999.0
2005-04-08 09:45:00,89.762,89.782,89.746,89.763,146900000.0
2005-04-08 09:46:00,89.761,89.774,89.744,89.754,247800001.0
2005-04-08 09:47:00,89.772,89.792,89.756,89.772,309499999.0
2005-04-08 09:48:00,89.76,89.783,89.749,89.783,283400002.0
2005-04-08 09:49:00,89.767,89.792,89.767,89.772,202699998.0
2005-04-08 09:50:00,89.772,89.803,89.772,89.802,233199997.0
2005-04-08 09:51:00,89.777,89.809,89.771,89.795,203399999.0
2005-04-08 09:52:00,89.802,89.813,89.765,89.797,362299996.0
2005-04-08 09:53:00,89.787,89.802,89.78,89.781,161399999.0
2005-04-08 09:54:00,89.799,89.818,89.793,89.81,172000000.0
2005-04-08 09:55:00,89.797,89.816,89.782,89.793,212400000.0
2005-04-08 09:56:00,89.79,89.81,89.775,89.797,204200003.0
2005-04-08 09:57:00,89.783,89.821,89.78,89.781,384099996.0
2005-04-08 09:58:00,89.771,89.811,89.747,89.803,293800001.0
2005-04-08 09:59:00,89.792,89.827,89.792,89.799,219099999.0
2005-04-08 10:00:00,89.805,89.84,89.803,89.83,187000000.0
2005-04-08 10:01:00,89.815,89.844,89.795,89.817,269900002.0
2005-04-08 10:02:00,89.829,89.839,89.796,89.803,223100002.0
2005-04-08 10:03:00,89.806,89.838,89.805,89.835,181200003.0
2005-04-08 10:04:00,89.837,89.838,89.805,89.808,216799999.0
2005-04-08 10:05:00,89.799,89.83,89.785,89.79,291500003.0
2005-04-08 10:06:00,89.832,89.851,89.812,89.822,142500002.0
2005-04-08 10:07:00,89.82,89.856,89.798,89.833,249499997.0
2005-04-08 10:08:00,89.822,89.855,89.822,89.85,217400002.0
2005-04-08 10:09:00,89.84,89.87,89.831,89.856,283900003.0
2005-04-08 10:10:00,89.856,89.868,89.828,89.84,211600003.0
2005-04-08 10:11:00,89.861,89.871,89.846,89.852,183699999.0
2005-04-08 10:12:00,89.866,89.868,89.827,89.827,279300000.0
2005-04-08 10:13:00,89.859,89.875,89.842,89.858,363700000.0
2005-04-08 10:14:00,89.861,89.884,89.841,89.859,286699997.0
2005-04-08 10:15:00,89.88,89.88,89.843,89.848,309900003.0
2005-04-08 10:16:00,89.839,89.874,89.839,89.874,253500002.0
2005-04-08 10:17:00,89.853,89.881,89.838,89.863,146099997.0
2005-04-08 10:18:00,89.875,89.875,89.826,89.85,236799998.0
2005-04-08 10:19:00,89.844,89.867,89.837,89.855,199299996.0
2005-04-08 10:20:00,89.829,89.858,89.821,89.839,284199996.0
2005-04-08 10:21:00,89.848,89.861,89.831,89.854,343500000.0
2005-04-08 10:22:00,89.843,89.858,89.821,89.825,320899997.0
2005-04-08 10:23:00,89.844,89.85,89.823,89.84,239600002.0
2005-04-08 10:24:00,89.868,89.876,89.842,89.852,218800003.0
2005-04-08 10:25:00,89.859,89.899,89.859,89.881,323699999.0
2005-04-08 10:26:00,89.897,89.904,89.874,89.88,179900000.0
2005-04-08 10:27:00,89.894,89.897,89.869,89.869,418100001.0
2005-04-08 10:28:00,89.905,89.908,89.858,89.897,222299998.0
2005-04-08 10:29:00,89.874,89.91,89.873,89.903,271600000.0
2005-04-08 10:30:00,89.885,89.923,89.874,89.88,239500002.0
2005-04-08 10:31:00,89.912,89.921,89.867,89.887,266300003.0
2005-04-08 10:32:00,89.883,89.91,89.875,89.876,160799998.0
2005-04-08 10:33:00,89.893,89.895,89.851,89.851,238099999.0
2005-04-08 10:34:00,89.867,89.906,89.847,89.879,294100000.0
2005-04-08 10:35:00,89.895,89.916,89.881,89.91,271900001.0
2005-04-08 10:36:00,89.91,89.91,89.862,89.862,322600000.0
2005-04-08 10:37:00,89.883,89.908,89.861,89.895,288699996.0
2005-04-08 10:38:00,89.922,89.922,89.87,89.87,315699999.0
2005-04-08 10:39:00,89.886,89.901,89.876,89.884,153400000.0
2005-04-08 10:40:00,89.88,89.905,89.86,89.87,292000002.0
2005-04-08 10:41:00,89.883,89.892,89.862,89.875,286000002.0
2005-04-08 10:42:00,89.892,89.902,89.87,89.87,331699995.0
2005-04-08 10:43:00,89.873,89.9,89.851,89.889,283799994.0
2005-04-08 10:44:00,89.896,89.91,89.865,89.865,294899998.0
2005-04-08 10:45:00,89.883,89.895,89.861,89.871,237199997.0
2005-04-08 10:46:00,89.856,89.895,89.852,89.89,301799996.0
2005-04-08 10:47:00,89.883,89.905,89.875,89.895,213099999.0
2005-04-08 10:48:00,89.889,89.908,89.875,89.898,257200002.0
2005-04-08 10:49:00,89.901,89.908,89.887,89.9,147100000.0
2005-04-08 10:50:00,89.893,89.911,89.882,89.911,142100001.0
2005-04-08 10:51:00,89.927,89.929,89.894,89.915,336500000.0
2005-04-08 10:52:00,89.918,89.935,89.899,89.913,256399997.0
2005-04-08 10:53:00,89.915,89.936,89.906,89.916,266800001.0
2005-04-08 10:54:00,89.89,89.924,89.862,89.889,271700002.0
2005-04-08 10:55:00,89.879,89.89,89.864,89.874,279599998.0
2005-04-08 10:56:00,89.881,89.896,89.857,89.88,178800001.0
2005-04-08 10:57:00,89.855,89.899,89.851,89.88,211200000.0
2005-04-08 10:58:00,89.869,89.873,89.847,89.86,301699999.0
2005-04-08 10:59:00,89.856,89.882,89.839,89.852,170299996.0
2005-04-08 11:00:00,89.864,89.885,89.85,89.87,326300001.0
2005-04-08 11:01:00,89.876,89.886,89.843,89.865,260499998.0
2005-04-08 11:02:00,89.879,89.89,89.864,89.869,246299997.0
2005-04-08 11:03:00,89.847,89.905,89.837,89.905,180800000.0
2005-04-08 11:04:00,89.881,89.912,89.881,89.903,246700003.0
2005-04-08 11:05:00,89.897,89.915,89.873,89.873,292199996.0
2005-04-08 11:06:00,89.878,89.908,89.858,89.87,182500002.0
2005-04-08 11:07:00,89.881,89.913,89.875,89.908,313700003.0
2005-04-08 11:08:00,89.93,89.942,89.908,89.908,325199995.0
2005-04-08 11:09:00,89.908,89.916,89.892,89.898,194499998.0
2005-04-08 11:10:00,89.913,89.94,89.9,89.912,303000002.0
2005-04-08 11:11:00,89.882,89.933,89.882,89.912,426099996.0
2005-04-08 11:12:00,89.91,89.921,89.889,89.901,224600002.0
2005-04-08 11:13:00,89.884,89.928,89.884,89.928,299799998.0
2005-04-08 11:14:00,89.895,89.915,89.881,89.905,324400000.0
2005-04-08 11:15:00,89.863,89.895,89.84,89.868,253599998.0
2005-04-08 11:16:00,89.882,89.901,89.869,89.901,195199996.0
2005-04-08 11:17:00,89.882,89.909,89.874,89.89,167500001.0
2005-04-08 11:18:00,89.891,89.914,89.873,89.875,335200000.0
2005-04-08 11:19:00,89.882,89.914,89.871,89.888,201800005.0
2005-04-08 11:20:00,89.897,89.912,89.869,89.897,362300000.0
2005-04-08 11:21:00,89.9,89.916,89.878,89.9,197699998.0
2005-04-08 11:22:00,89.898,89.907,89.868,89.872,332100006.0
2005-04-08 11:23:00,89.888,89.906,89.871,89.906,186199999.0
2005-04-08 11:24:00,89.885,89.897,89.866,89.887,326999997.0
2005-04-08 11:25:00,89.87,89.893,89.856,89.886,273400000.0
2005-04-08 11:26:00,89.889,89.904,89.869,89.879,292500002.0
2005-04-08 11:27:00,89.885,89.899,89.866,89.88,265300001.0
2005-04-08 11:28:00,89.883,89.901,89.862,89.901,126000000.0
2005-04-08 11:29:00,89.868,89.893,89.856,89.881,221500003.0
2005-04-08 11:30:00,89.881,89.898,89.873,89.892,397400001.0
2005-04-08 11:31:00,89.897,89.899,89.87,89.895,321100000.0
2005-04-08 11:32:00,89.884,89.908,89.868,89.878,312800001.0
2005-04-08 11:33:00,89.862,89.897,89.854,89.877,263499998.0
2005-04-08 11:34:00,89.892,89.895,89.865,89.873,447299998.0
2005-04-08 11:35:00,89.874,89.907,89.863,89.884,247400003.0
2005-04-08 11:36:00,89.88,89.9,89.858,89.875,179399999.0
2005-04-08 11:37:00,89.861,89.895,89.861,89.895,125700001.0
2005-04-08 11:38:00,89.893,89.922,89.884,89.898,263499995.0
2005-04-08 11:39:00,89.919,89.932,89.899,89.908,261299998.0
2005-04-08 11:40:00,89.915,89.933,89.899,89.93,337399997.0
2005-04-08 11:41:00,89.93,89.947,89.919,89.941,287600000.0
2005-04-08 11:42:00,89.954,89.955,89.927,89.933,275500000.0
2005-04-08 11:43:00,89.928,89.979,89.926,89.976,208399997.0
2005-04-08 11:44:00,89.958,89.988,89.956,89.965,241700003.0
2005-04-08 11:45:00,89.967,89.97,89.935,89.961,343100004.0
2005-04-08 11:46:00,89.937,89.966,89.934,89.966,208300002.0
2005-04-08 11:47:00,89.948,89.987,89.931,89.962,246900000.0
2005-04-08 11:48:00,89.943,89.975,89.939,89.962,214900000.0
2005-04-08 11:49:00,89.931,89.967,89.929,89.945,514500003.0
2005-04-08 11:50:00,89.939,89.958,89.924,89.94,150599999.0
2005-04-08 11:51:00,89.946,89.969,89.935,89.945,233699995.0
2005-04-08 11:52:00,89.948,89.962,89.932,89.955,352499996.0
2005-04-08 11:53:00,89.966,89.966,89.932,89.942,485300003.0
2005-04-08 11:54:00,89.967,89.975,89.938,89.938,163900001.0
2005-04-08 11:55:00,89.949,89.954,89.924,89.954,227200002.0
2005-04-08 11:56:00,89.962,89.962,89.929,89.933,214999998.0
2005-04-08 11:57:00,89.914,89.949,89.911,89.949,253700002.0
2005-04-08 11:58:00,89.941,89.957,89.924,89.925,283299995.0
2005-04-08 11:59:00,89.929,89.953,89.916,89.936,300699996.0
2005-04-08 12:00:00,89.935,89.945,89.908,89.934,241699999.0
2005-04-08 12:01:00,89.93,89.951,89.908,89.932,221099998.0
2005-04-08 12:02:00,89.945,89.954,89.911,89.938,203899998.0
2005-04-08 12:03:00,89.922,89.958,89.913,89.958,178899999.0
2005-04-08 12:04:00,89.945,89.953,89.923,89.933,250999998.0
2005-04-08 12:05:00,89.931,89.953,89.911,89.917,216699999.0
2005-04-08 12:06:00,89.933,89.946,89.912,89.932,321899997.0
2005-04-08 12:07:00,89.939,89.95,89.922,89.927,444799994.0
2005-04-08 12:08:00,89.925,89.945,89.918,89.938,172800002.0
2005-04-08 12:09:00,89.92,89.963,89.92,89.962,198100002.0
2005-04-08 12:10:00,89.939,89.943,89.914,89.918,295099998.0
2005-04-08 12:11:00,89.911,89.942,89.911,89.919,302200002.0
2005-04-08 12:12:00,89.909,89.94,89.893,89.913,267499997.0
2005-04-08 12:13:00,89.934,89.944,89.893,89.893,219100000.0
2005-04-08 12:14:00,89.945,89.951,89.918,89.935,334900003.0
2005-04-08 12:15:00,89.931,89.968,89.92,89.96,250900000.0
2005-04-08 12:16:00,89.917,89.947,89.917,89.934,240200002.0
2005-04-08 12:17:00,89.926,89.959,89.926,89.945,273200000.0
2005-04-08 12:18:00,89.955,89.962,89.92,89.92,162700001.0
2005-04-08 12:19:00,89.947,89.963,89.916,89.916,200000002.0
2005-04-08 12:20:00,89.952,89.964,89.934,89.941,290999999.0
2005-04-08 12:21:00,89.914,89.957,89.902,89.946,263099999.0
2005-04-08 12:22:00,89.931,89.956,89.918,89.931,225500002.0
2005-04-08 12:23:00,89.94,89.949,89.917,89.924,291199997.0
2005-04-08 12:24:00,89.93,89.952,89.916,89.933,199599998.0
2005-04-08 12:25:00,89.902,89.93,89.901,89.923,268400001.0
2005-04-08 12:26:00,89.917,89.931,89.901,89.922,207099997.0
2005-04-08 12:27:00,89.896,89.951,89.896,89.933,218099999.0
2005-04-08 12:28:00,89.933,89.95,89.916,89.927,244799996.0
2005-04-08 12:29:00,89.919,89.955,89.908,89.934,310200005.0
2005-04-08 12:30:00,89.923,89.948,89.921,89.947,109500001.0
2005-04-08 12:31:00,89.923,89.944,89.905,89.942,282700005.0
2005-04-08 12:32:00,89.924,89.943,89.9,89.931,278400004.0
2005-04-08 12:33:00,89.911,89.966,89.908,89.941,223199996.0
2005-04-08 12:34:00,89.94,89.958,89.916,89.928,210500004.0
2005-04-08 12:35:00,89.925,89.955,89.91,89.94,321899994.0
2005-04-08 12:36:00,89.936,89.937,89.905,89.935,242000001.0
2005-04-08 12:37:00,89.913,89.938,89.908,89.938,258999998.0
2005-04-08 12:38:00,89.918,89.945,89.908,89.943,293600002.0
2005-04-08 12:39:00,89.912,89.952,89.902,89.936,305600002.0
2005-04-08 12:40:00,89.92,89.945,89.899,89.941,231300001.0
2005-04-08 12:41:00,89.949,89.959,89.92,89.951,345300001.0
2005-04-08 12:42:00,89.94,89.946,89.914,89.917,238100001.0
2005-04-08 12:43:00,89.923,89.934,89.897,89.934,336700002.0
2005-04-08 12:44:00,89.903,89.933,89.892,89.93,277399996.0
2005-04-08 12:45:00,89.906,89.937,89.899,89.915,305299998.0
2005-04-08 12:46:00,89.906,89.938,89.896,89.938,349800003.0
2005-04-08 12:47:00,89.889,89.918,89.889,89.914,283199998.0
2005-04-08 12:48:00,89.905,89.94,89.901,89.914,268599997.0
2005-04-08 12:49:00,89.905,89.939,89.898,89.918,147200000.0
2005-04-08 12:50:00,89.923,89.942,89.885,89.912,303800002.0
2005-04-08 12:51:00,89.905,89.928,89.898,89.919,196299997.0
2005-04-08 12:52:00,89.907,89.946,89.9,89.92,301700000.0
2005-04-08 12:53:00,89.915,89.931,89.874,89.91,248999997.0
2005-04-08 12:54:00,89.93,89.936,89.904,89.904,181200002.0
2005-04-08 12:55:00,89.913,89.913,89.885,89.893,95300002.0
2005-04-08 12:56:00,89.9,89.929,89.883,89.903,126099999.0
2005-04-08 12:57:00,89.917,89.925,89.898,89.904,196899994.0
2005-04-08 12:58:00,89.89,89.919,89.89,89.912,190599996.0
2005-04-08 12:59:00,89.923,89.93,89.889,89.9,193099998.0
2005-04-08 13:00:00,89.916,89.937,89.902,89.915,341500000.0
2005-04-08 13:01:00,89.936,89.955,89.919,89.919,100599998.0
2005-04-08 13:02:00,89.936,89.947,89.914,89.921,320900000.0
2005-04-08 13:03:00,89.924,89.955,89.918,89.952,284300001.0
2005-04-08 13:04:00,89.932,89.956,89.928,89.934,244700005.0
2005-04-08 13:05:00,89.919,89.95,89.914,89.937,246000002.0
2005-04-08 13:06:00,89.889,89.949,89.889,89.947,266900003.0
2005-04-08 13:07:00,89.918,89.951,89.902,89.919,208199999.0
2005-04-08 13:08:00,89.947,89.947,89.92,89.929,256699997.0
2005-04-08 13:09:00,89.93,89.946,89.907,89.908,183500000.0
2005-04-08 13:10:00,89.913,89.96,89.907,89.96,167499999.0
2005-04-08 13:11:00,89.972,89.975,89.933,89.95,275399998.0
2005-04-08 13:12:00,89.941,89.981,89.941,89.96,318199999.0
2005-04-08 13:13:00,89.971,89.983,89.95,89.957,158899997.0
2005-04-08 13:14:00,89.96,89.981,89.934,89.934,322000000.0
2005-04-08 13:15:00,89.938,89.96,89.931,89.953,302800005.0
2005-04-08 13:16:00,89.949,89.976,89.931,89.96,267899999.0
2005-04-08 13:17:00,89.955,89.977,89.921,89.952,240999999.0
2005-04-08 13:18:00,89.979,89.981,89.934,89.934,218000000.0
2005-04-08 13:19:00,89.966,89.977,89.933,89.933,335399997.0
2005-04-08 13:20:00,89.952,89.966,89.933,89.962,310300002.0
2005-04-08 13:21:00,89.986,89.988,89.944,89.944,252499995.0
2005-04-08 13:22:00,89.942,89.968,89.937,89.95,202100000.0
2005-04-08 13:23:00,89.933,89.971,89.933,89.971,213800003.0
2005-04-08 13:24:00,89.934,89.977,89.929,89.944,315200000.0
2005-04-08 13:25:00,89.976,89.977,89.947,89.954,287399994.0
2005-04-08 13:26:00,89.961,89.988,89.953,89.981,231099996.0
2005-04-08 13:27:00,89.969,89.973,89.939,89.939,215599998.0
2005-04-08 13:28:00,89.97,89.989,89.947,89.969,231000000.0
2005-04-08 13:29:00,89.973,89.973,89.943,89.953,179799999.0
2005-04-08 13:30:00,89.963,89.964,89.927,89.941,189399999.0
2005-04-08 13:31:00,89.966,89.988,89.933,89.963,246699996.0
2005-04-08 13:32:00,89.952,89.972,89.938,89.955,205900000.0
2005-04-08 13:33:00,89.952,89.986,89.946,89.96,202700002.0
2005-04-08 13:34:00,89.967,89.969,89.929,89.934,126499997.0
2005-04-08 13:35:00,89.929,89.966,89.929,89.949,295599999.0
2005-04-08 13:36:00,89.968,89.987,89.95,89.968,312400003.0
2005-04-08 13:37:00,89.978,90.005,89.958,89.986,239699997.0
2005-04-08 13:38:00,89.995,89.996,89.967,89.967,169799998.0
2005-04-08 13:39:00,89.989,90.008,89.975,90.006,179699998.0
2005-04-08 13:40:00,89.968,90.007,89.968,89.99,364900007.0
2005-04-08 13:41:00,89.992,89.999,89.968,89.971,310000002.0
2005-04-08 13:42:00,89.97,89.987,89.954,89.974,211099995.0
2005-04-08 13:43:00,89.958,89.994,89.953,89.961,203200002.0
2005-04-08 13:44:00,89.997,90.007,89.98,90.003,320200003.0
2005-04-08 13:45:00,89.981,90.004,89.971,89.974,223100002.0
2005-04-08 13:46:00,90.0,90.023,89.979,90.023,140999998.0
2005-04-08 13:47:00,90.018,90.054,90.007,90.035,196400000.0
2005-04-08 13:48:00,90.028,90.051,90.016,90.018,226600004.0
2005-04-08 13:49:00,90.005,90.022,90.0,90.02,305399999.0
2005-04-08 13:50:00,89.991,90.02,89.99,90.012,400499996.0
2005-04-08 13:51:00,90.005,90.032,89.981,90.032,222800002.0
2005-04-08 13:52:00,89.993,90.011,89.973,89.985,208499998.0
2005-04-08 13:53:00,90.007,90.014,89.982,89.992,234899998.0
2005-04-08 13:54:00,89.981,90.018,89.973,90.018,268000001.0
2005-04-08 13:55:00,90.004,90.019,89.961,89.975,301899997.0
2005-04-08 13:56:00,89.975,89.988,89.964,89.97,240499997.0
2005-04-08 13:57:00,89.953,89.976,89.936,89.936,218900001.0
2005-04-08 13:58:00,89.933,89.953,89.918,89.921,280000000.0
2005-04-08 13:59:00,89.925,89.95,89.919,89.95,193499999.0
2005-04-08 14:00:00,89.949,89.968,89.933,89.934,223499999.0
2005-04-08 14:01:00,89.943,89.962,89.924,89.947,208299998.0
2005-04-08 14:02:00,89.959,89.98,89.951,89.951,190500001.0
2005-04-08 14:03:00,89.97,89.98,89.944,89.944,276100002.0
2005-04-08 14:04:00,89.957,89.976,89.921,89.936,288899998.0
2005-04-08 14:05:00,89.943,89.948,89.91,89.91,187299999.0
2005-04-08 14:06:00,89.913,89.963,89.913,89.959,336200006.0
2005-04-08 14:07:00,89.949,89.953,89.912,89.912,191299999.0
2005-04-08 14:08:00,89.909,89.945,89.903,89.935,389600004.0
2005-04-08 14:09:00,89.901,89.932,89.9,89.919,268000000.0
2005-04-08 14:10:00,89.917,89.938,89.897,89.92,286100001.0
2005-04-08 14:11:00,89.902,89.929,89.888,89.924,171700002.0
2005-04-08 14:12:00,89.919,89.937,89.909,89.927,218899998.0
2005-04-08 14:13:00,89.932,89.94,89.91,89.918,159499998.0
2005-04-08 14:14:00,89.908,89.938,89.9,89.917,247400000.0
2005-04-08 14:15:00,89.926,89.934,89.898,89.934,259400001.0
2005-04-08 14:16:00,89.896,89.933,89.896,89.933,91199999.0
2005-04-08 14:17:00,89.933,89.948,89.906,89.913,184900001.0
2005-04-08 14:18:00,89.942,89.95,89.89,89.892,301799999.0
2005-04-08 14:19:00,89.925,89.926,89.901,89.902,360600002.0
2005-04-08 14:20:00,89.929,89.955,89.916,89.94,209599997.0
2005-04-08 14:21:00,89.924,89.941,89.908,89.935,219500000.0
2005-04-08 14:22:00,89.923,89.929,89.891,89.91,397199994.0
2005-04-08 14:23:00,89.901,89.937,89.887,89.894,328600004.0
2005-04-08 14:24:00,89.905,89.954,89.894,89.94,193999999.0
2005-04-08 14:25:00,89.941,89.967,89.922,89.947,385900000.0
2005-04-08 14:26:00,89.951,90.005,89.928,89.981,164600001.0
2005-04-08 14:27:00,89.978,90.0,89.956,89.961,205700001.0
2005-04-08 14:28:00,89.945,89.962,89.921,89.942,318100002.0
2005-04-08 14:29:00,89.947,89.956,89.92,89.934,354399995.0
2005-04-08 14:30:00,89.951,89.957,89.901,89.901,194200001.0
2005-04-08 14:31:00,89.904,89.944,89.881,89.939,311700000.0
2005-04-08 14:32:00,89.914,89.952,89.914,89.943,190599997.0
2005-04-08 14:33:00,89.921,89.958,89.919,89.947,186500002.0
2005-04-08 14:34:00,89.952,89.987,89.943,89.955,241600001.0
2005-04-08 14:35:00,89.99,90.014,89.981,89.983,241299999.0
2005-04-08 14:36:00,89.98,90.002,89.957,89.981,215199995.0
2005-04-08 14:37:00,89.969,90.007,89.962,90.007,234300000.0
2005-04-08 14:38:00,90.009,90.014,89.981,90.014,215299998.0
2005-04-08 14:39:00,90.009,90.024,89.985,90.008,233400000.0
2005-04-08 14:40:00,90.019,90.028,89.968,89.97,189699996.0
2005-04-08 14:41:00,89.982,90.003,89.946,89.953,176600002.0
2005-04-08 14:42:00,89.979,89.987,89.953,89.954,152399997.0
2005-04-08 14:43:00,89.99,89.991,89.961,89.972,231499999.0
2005-04-08 14:44:00,89.952,89.976,89.943,89.976,264399996.0
2005-04-08 14:45:00,89.946,89.983,89.944,89.983,300499998.0
2005-04-08 14:46:00,89.959,89.984,89.941,89.969,266499999.0
2005-04-08 14:47:00,89.973,89.978,89.942,89.942,136700000.0
2005-04-08 14:48:00,89.944,89.997,89.944,89.965,157400000.0
2005-04-08 14:49:00,89.963,89.991,89.953,89.953,264100003.0
2005-04-08 14:50:00,89.974,89.991,89.951,89.966,339499999.0
2005-04-08 14:51:00,89.982,89.994,89.957,89.993,239899997.0
2005-04-08 14:52:00,89.998,90.006,89.968,89.968,120600000.0
2005-04-08 14:53:00,89.972,90.004,89.972,90.001,203000001.0
2005-04-08 14:54:00,89.99,90.009,89.967,89.994,262999999.0
2005-04-08 14:55:00,89.992,90.006,89.973,90.0,221799999.0
2005-04-08 14:56:00,89.995,90.013,89.979,89.985,259599998.0
2005-04-08 14:57:00,89.992,90.009,89.975,89.996,245899998.0
2005-04-08 14:58:00,89.997,90.019,89.963,89.97,215699998.0
2005-04-08 14:59:00,89.981,90.01,89.948,89.989,210599998.0
2005-04-08 15:00:00,90.012,90.016,89.99,90.006,254199997.0
2005-04-08 15:01:00,90.003,90.004,89.981,89.989,231099996.0
2005-04-08 15:02:00,90.012,90.012,89.974,89.977,161699999.0
2005-04-08 15:03:00,89.986,90.004,89.966,89.969,262400007.0
2005-04-08 15:04:00,89.97,89.995,89.954,89.981,199899993.0
2005-04-08 15:05:00,89.974,90.0,89.967,89.98,301500001.0
2005-04-08 15:06:00,89.99,89.993,89.955,89.963,360200000.0
2005-04-08 15:07:00,89.979,89.991,89.955,89.991,353700001.0
2005-04-08 15:08:00,89.969,89.99,89.95,89.968,243199995.0
2005-04-08 15:09:00,89.963,89.985,89.953,89.965,184199999.0
2005-04-08 15:10:00,89.978,89.997,89.956,89.976,279999999.0
2005-04-08 15:11:00,89.997,90.005,89.974,90.005,316000001.0
2005-04-08 15:12:00,90.006,90.058,89.985,90.036,187500000.0
2005-04-08 15:13:00,90.068,90.095,90.057,90.089,218299999.0
2005-04-08 15:14:00,90.096,90.112,90.064,90.083,263800002.0
2005-04-08 15:15:00,90.062,90.094,90.053,90.064,243900002.0
2005-04-08 15:16:00,90.061,90.08,90.05,90.059,377499997.0
2005-04-08 15:17:00,90.09,90.094,90.062,90.075,400100001.0
2005-04-08 15:18:00,90.079,90.089,90.054,90.069,338100001.0
2005-04-08 15:19:00,90.084,90.084,90.04,90.04,290900001.0
2005-04-08 15:20:00,90.066,90.094,90.035,90.048,204900002.0
2005-04-08 15:21:00,90.052,90.066,90.023,90.05,256499999.0
2005-04-08 15:22:00,90.054,90.054,89.978,90.046,322299998.0
2005-04-08 15:23:00,90.037,90.065,90.024,90.037,346299996.0
2005-04-08 15:24:00,90.033,90.063,90.028,90.043,187799998.0
2005-04-08 15:25:00,90.021,90.047,90.01,90.012,151099999.0
2005-04-08 15:26:00,89.999,90.036,89.992,90.03,188700002.0
2005-04-08 15:27:00,90.039,90.05,90.01,90.019,370099998.0
2005-04-08 15:28:00,90.028,90.048,90.017,90.02,132399998.0
2005-04-08 15:29:00,90.01,90.044,89.988,90.006,242900000.0
2005-04-08 15:30:00,90.004,90.026,89.986,90.026,289800000.0
2005-04-08 15:31:00,90.0,90.024,89.975,90.012,351499997.0
2005-04-08 15:32:00,89.982,90.018,89.982,90.008,180499998.0
2005-04-08 15:33:00,89.998,90.007,89.962,89.979,245499997.0
2005-04-08 15:34:00,89.966,90.002,89.961,89.994,226100000.0
2005-04-08 15:35:00,89.999,90.01,89.963,89.963,368799999.0
2005-04-08 15:36:00,89.988,90.017,89.986,89.987,339099998.0
2005-04-08 15:37:00,89.998,90.023,89.987,89.997,269599999.0
2005-04-08 15:38:00,89.998,90.006,89.97,89.994,323099996.0
2005-04-08 15:39:00,89.993,90.008,89.979,90.001,210900001.0
2005-04-08 15:40:00,89.972,90.017,89.967,89.991,193199999.0
2005-04-08 15:41:00,89.989,90.014,89.981,89.989,206399998.0
2005-04-08 15:42:00,90.009,90.037,89.979,89.992,262500005.0
2005-04-08 15:43:00,89.997,90.018,89.979,90.018,245700005.0
2005-04-08 15:44:00,89.979,90.013,89.973,90.007,301000002.0
2005-04-08 15:45:00,90.003,90.033,90.0,90.019,235300001.0
2005-04-08 15:46:00,90.02,90.035,89.995,90.018,392399999.0
2005-04-08 15:47:00,90.006,90.037,89.993,90.003,335800001.0
2005-04-08 15:48:00,90.023,90.038,90.001,90.001,322100005.0
2005-04-08 15:49:00,90.0,90.039,89.983,90.018,223399997.0
2005-04-08 15:50:00,90.033,90.039,90.012,90.027,176599997.0
2005-04-08 15:51:00,90.025,90.039,90.005,90.017,374600000.0
2005-04-08 15:52:00,90.017,90.027,89.981,89.995,333699997.0
2005-04-08 15:53:00,89.997,90.005,89.963,89.97,143700000.0
2005-04-08 15:54:00,89.983,90.012,89.951,89.973,240500002.0
2005-04-08 15:55:00,89.99,90.012,89.983,90.002,213500000.0
2005-04-08 15:56:00,89.995,90.037,89.969,90.007,175599998.0
2005-04-08 15:57:00,89.996,90.045,89.996,90.04,374000002.0
2005-04-08 15:58:00,90.001,90.001,89.954,89.962,143400001.0
2005-04-08 15:59:00,89.97,89.996,89.962,89.972,239499997.0
2005-04-08 16:00:00,89.979,90.0,89.961,89.985,287799999.0
2005-04-08 16:01:00,89.972,90.009,89.972,89.986,351199997.0
2005-04-08 16:02:00,89.972,90.017,89.966,89.985,141399999.0
2005-04-08 16:03:00,89.979,90.006,89.976,90.0,305600001.0
2005-04-08 16:04:00,89.969,89.987,89.942,89.957,349800002.0
2005-04-08 16:05:00,89.954,89.977,89.95,89.977,219500002.0
2005-04-08 16:06:00,89.956,89.989,89.948,89.963,281199995.0
2005-04-08 16:07:00,89.985,90.027,89.973,89.99,245099998.0
2005-04-08 16:08:00,90.005,90.022,89.979,89.988,244399998.0
2005-04-08 16:09:00,89.973,90.01,89.956,89.989,273700000.0
2005-04-08 16:10:00,90.007,90.007,89.974,90.0,245000000.0
2005-04-08 16:11:00,89.971,90.039,89.971,90.035,102299999.0
2005-04-08 16:12:00,90.007,90.027,89.99,90.011,258299998.0
2005-04-08 16:13:00,89.979,90.009,89.937,89.969,260999997.0
2005-04-08 16:14:00,89.999,90.003,89.96,89.965,202399997.0
2005-04-08 16:15:00,89.982,89.995,89.949,89.964,296499997.0
2005-04-08 16:16:00,89.978,89.991,89.963,89.985,151699999.0
2005-04-08 16:17:00,89.974,89.983,89.916,89.916,267899999.0
2005-04-08 16:18:00,89.977,89.989,89.945,89.954,232399999.0
2005-04-08 16:19:00,90.033,90.033,89.956,89.956,228399999.0
2005-04-08 16:20:00,89.965,89.996,89.963,89.986,212400001.0
2005-04-08 16:21:00,89.956,89.993,89.951,89.978,350999999.0
2005-04-08 16:22:00,89.958,89.978,89.941,89.967,194199996.0
2005-04-08 16:23:00,89.957,89.974,89.933,89.936,262999998.0
2005-04-08 16:24:00,89.939,89.981,89.932,89.958,166100003.0
2005-04-08 16:25:00,89.984,89.989,89.948,89.957,329099998.0
2005-04-08 16:26:00,89.954,89.98,89.954,89.965,307599998.0
2005-04-08 16:27:00,89.958,89.981,89.951,89.955,282200001.0
2005-04-08 16:28:00,89.956,89.977,89.941,89.941,252000000.0
2005-04-08 16:29:00,89.923,89.957,89.92,89.937,219899994.0
2005-04-08 16:30:00,89.949,89.954,89.92,89.938,315700004.0
2005-04-08 16:31:00,89.945,89.969,89.917,89.941,222900002.0
2005-04-08 16:32:00,89.944,89.97,89.938,89.97,265499998.0
2005-04-08 16:33:00,89.946,89.979,89.946,89.979,247099997.0
2005-04-08 16:34:00,89.956,89.992,89.953,89.959,260499997.0
2005-04-08 16:35:00,89.953,89.984,89.951,89.978,268300002.0
2005-04-08 16:36:00,89.961,89.997,89.958,89.976,213600004.0
2005-04-08 16:37:00,89.97,89.98,89.946,89.955,337500001.0
2005-04-08 16:38:00,89.969,89.978,89.943,89.947,243599999.0
2005-04-08 16:39:00,89.971,90.007,89.965,89.997,387899996.0
2005-04-08 16:40:00,90.003,90.011,89.981,89.984,327199998.0
2005-04-08 16:41:00,90.002,90.021,89.982,89.982,322999996.0
2005-04-08 16:42:00,89.984,90.024,89.984,90.01,278299993.0
2005-04-08 16:43:00,89.978,90.031,89.978,90.017,297800001.0
2005-04-08 16:44:00,90.034,90.053,90.026,90.046,276099998.0
2005-04-08 16:45:00,90.048,90.05,90.024,90.027,210900000.0
2005-04-08 16:46:00,90.053,90.062,90.032,90.036,208999999.0
2005-04-08 16:47:00,90.046,90.06,90.018,90.035,193500000.0
2005-04-08 16:48:00,90.041,90.059,90.022,90.033,249899993.0
2005-04-08 16:49:00,90.042,90.049,90.017,90.026,216299999.0
2005-04-08 16:50:00,90.03,90.056,90.022,90.049,318799998.0
2005-04-08 16:51:00,90.02,90.06,90.01,90.057,325699997.0
2005-04-08 16:52:00,90.023,90.068,90.019,90.028,238900001.0
2005-04-08 16:53:00,90.045,90.069,90.024,90.044,192600002.0
2005-04-08 16:54:00,90.053,90.077,90.029,90.061,175400001.0
2005-04-08 16:55:00,90.065,90.099,90.064,90.082,221400001.0
2005-04-08 16:56:00,90.103,90.104,90.067,90.074,236400003.0
2005-04-08 16:57:00,90.075,90.098,90.068,90.079,348799993.0
2005-04-08 16:58:00,90.089,90.119,90.072,90.103,309099999.0
2005-04-08 16:59:00,90.087,90.098,90.039,90.039,316199996.0
2005-04-08 17:00:00,90.063,90.091,90.049,90.058,419800001.0
2005-04-08 17:01:00,90.058,90.086,90.047,90.055,207000004.0
2005-04-08 17:02:00,90.058,90.074,90.044,90.064,254899997.0
2005-04-08 17:03:00,90.062,90.094,90.047,90.07,195199999.0
2005-04-08 17:04:00,90.076,90.085,90.058,90.058,247000000.0
2005-04-08 17:05:00,90.062,90.085,90.052,90.08,262099998.0
2005-04-08 17:06:00,90.075,90.106,90.06,90.06,170500000.0
2005-04-08 17:07:00,90.068,90.089,90.062,90.084,213400000.0
2005-04-08 17:08:00,90.065,90.084,90.059,90.081,187100002.0
2005-04-08 17:09:00,90.079,90.09,90.058,90.081,224800004.0
2005-04-08 17:10:00,90.059,90.081,90.05,90.076,204500000.0
2005-04-08 17:11:00,90.058,90.075,90.038,90.051,117000000.0
2005-04-08 17:12:00,90.067,90.072,90.039,90.046,333999998.0
2005-04-08 17:13:00,90.061,90.094,90.04,90.059,99100000.0
2005-04-08 17:14:00,90.054,90.075,90.04,90.065,393000007.0
2005-04-08 17:15:00,90.053,90.087,90.053,90.086,186899998.0
2005-04-08 17:16:00,90.063,90.094,90.06,90.094,124500000.0
2005-04-08 17:17:00,90.071,90.114,90.044,90.094,241499995.0
2005-04-08 17:18:00,90.109,90.126,90.094,90.11,177499999.0
2005-04-08 17:19:00,90.126,90.159,90.117,90.142,335199999.0
2005-04-08 17:20:00,90.127,90.156,90.125,90.148,266199998.0
2005-04-08 17:21:00,90.158,90.201,90.142,90.169,119999997.0
2005-04-08 17:22:00,90.194,90.253,90.191,90.244,204700002.0
2005-04-08 17:23:00,90.221,90.255,90.216,90.255,184999997.0
2005-04-08 17:24:00,90.25,90.286,90.25,90.263,194399996.0
2005-04-08 17:25:00,90.262,90.28,90.216,90.219,265399997.0
2005-04-08 17:26:00,90.225,90.251,90.204,90.22,231199998.0
2005-04-08 17:27:00,90.187,90.215,90.18,90.198,158899999.0
2005-04-08 17:28:00,90.203,90.212,90.183,90.197,195800002.0
2005-04-08 17:29:00,90.198,90.21,90.172,90.181,169499999.0
2005-04-08 17:30:00,90.215,90.23,90.178,90.178,171200000.0
2005-04-08 17:31:00,90.185,90.214,90.167,90.186,279100003.0
2005-04-08 17:32:00,90.187,90.208,90.164,90.193,228999996.0
2005-04-08 17:33:00,90.212,90.213,90.158,90.166,411399998.0
2005-04-08 17:34:00,90.16,90.187,90.137,90.161,346499999.0
2005-04-08 17:35:00,90.156,90.185,90.147,90.157,327899996.0
2005-04-08 17:36:00,90.161,90.182,90.156,90.173,261899997.0
2005-04-08 17:37:00,90.153,90.184,90.146,90.167,158600000.0
2005-04-08 17:38:00,90.182,90.194,90.136,90.136,149100002.0
2005-04-08 17:39:00,90.148,90.174,90.126,90.143,198100000.0
2005-04-08 17:40:00,90.13,90.16,90.107,90.117,221000000.0
2005-04-08 17:41:00,90.15,90.206,90.15,90.184,203100001.0
2005-04-08 17:42:00,90.171,90.227,90.157,90.205,181799999.0
2005-04-08 17:43:00,90.198,90.243,90.198,90.232,188299997.0
2005-04-08 17:44:00,90.244,90.286,90.236,90.26,225299996.0
2005-04-08 17:45:00,90.261,90.282,90.208,90.223,246900000.0
2005-04-08 17:46:00,90.236,90.257,90.21,90.224,258899996.0
2005-04-08 17:47:00,90.22,90.258,90.213,90.224,351800000.0
2005-04-08 17:48:00,90.247,90.248,90.212,90.236,271699999.0
2005-04-08 17:49:00,90.237,90.266,90.221,90.238,227100002.0
2005-04-08 17:50:00,90.22,90.273,90.218,90.257,278999997.0
2005-04-08 17:51:00,90.254,90.274,90.238,90.252,149100001.0
2005-04-08 17:52:00,90.214,90.235,90.209,90.22,207099997.0
2005-04-08 17:53:00,90.217,90.217,90.172,90.18,215000000.0
2005-04-08 17:54:00,90.177,90.223,90.165,90.223,243200000.0
2005-04-08 17:55:00,90.229,90.261,90.215,90.261,217400003.0
2005-04-08 17:56:00,90.267,90.285,90.247,90.282,226500000.0
2005-04-08 17:57:00,90.263,90.282,90.233,90.233,318000003.0
2005-04-08 17:58:00,90.254,90.32,90.254,90.304,122200000.0
2005-04-08 17:59:00,90.32,90.344,90.303,90.304,203599998.0
2005-04-08 18:00:00,90.313,90.335,90.293,90.332,331300000.0
2005-04-08 18:01:00,90.36,90.37,90.33,90.34,1942700001.0
2005-04-08 18:02:00,90.36,90.37,90.32,90.36,1942700001.0
2005-04-08 18:03:00,90.36,90.4,90.32,90.39,1942700001.0
2005-04-08 18:04:00,90.39,90.43,90.29,90.39,1942700001.0
2005-04-08 18:05:00,90.4,90.43,90.38,90.39,1942700001.0
2005-04-08 18:06:00,90.4,90.42,90.38,90.39,1942700001.0
2005-04-08 18:07:00,90.39,90.4,90.35,90.36,1942700001.0
2005-04-08 18:08:00,90.36,90.38,90.34,90.38,1942700001.0
2005-04-08 18:09:00,90.36,90.373,90.32,90.341,1942700001.0
2005-04-08 18:10:00,90.345,90.378,90.32,90.337,1989500001.0
2005-04-08 18:11:00,90.35,90.396,90.348,90.365,1154899996.0
2005-04-08 18:12:00,90.363,90.396,90.35,90.37,1262800003.0
2005-04-08 18:13:00,90.373,90.4,90.331,90.34,1893299995.0
2005-04-08 18:14:00,90.39,90.39,90.36,90.39,1215999993.0
2005-04-08 18:15:00,90.36,90.4,90.35,90.39,1215999993.0
2005-04-08 18:16:00,90.39,90.41,90.37,90.39,1215999993.0
2005-04-08 18:17:00,90.367,90.413,90.367,90.406,1215999993.0
2005-04-08 18:18:00,90.382,90.414,90.361,90.385,1085400000.0
2005-04-08 18:19:00,90.386,90.407,90.359,90.38,2022399988.0
2005-04-08 18:20:00,90.404,90.407,90.369,90.383,1993000008.0
2005-04-08 18:21:00,90.386,90.406,90.363,90.388,1837700002.0
2005-04-08 18:22:00,90.4,90.401,90.369,90.387,1188799991.0
2005-04-08 18:23:00,90.39,90.41,90.38,90.39,2133899986.0
2005-04-08 18:24:00,90.39,90.4,90.36,90.38,2133899986.0
2005-04-08 18:25:00,90.354,90.405,90.338,90.366,2133899986.0
2005-04-08 18:26:00,90.389,90.418,90.37,90.392,1920399992.0
2005-04-08 18:27:00,90.384,90.418,90.354,90.374,1506700001.0
2005-04-08 18:28:00,90.386,90.406,90.341,90.37,1459199998.0
2005-04-08 18:29:00,90.34,90.383,90.324,90.37,1208300000.0
2005-04-08 18:30:00,90.374,90.393,90.318,90.351,752200003.0
2005-04-08 18:31:00,90.342,90.408,90.316,90.408,1415600004.0
2005-04-08 18:32:00,90.41,90.415,90.366,90.386,1939899997.0
2005-04-08 18:33:00,90.406,90.432,90.373,90.39,2130399997.0
2005-04-08 18:34:00,90.38,90.406,90.358,90.384,1596599987.0
2005-04-08 18:35:00,90.381,90.398,90.348,90.38,1819799998.0
2005-04-08 18:36:00,90.377,90.405,90.363,90.37,762199994.0
2005-04-08 18:37:00,90.382,90.398,90.351,90.366,1028299994.0
2005-04-08 18:38:00,90.361,90.383,90.33,90.379,729399997.0
2005-04-08 18:39:00,90.366,90.375,90.336,90.345,1022699991.0
2005-04-08 18:40:00,90.362,90.384,90.343,90.351,1736600004.0
2005-04-08 18:41:00,90.363,90.396,90.346,90.365,871799999.0
2005-04-08 18:42:00,90.402,90.413,90.366,90.382,1341300000.0
2005-04-08 18:43:00,90.378,90.407,90.366,90.403,606600002.0
2005-04-08 18:44:00,90.389,90.416,90.375,90.4,1053900002.0
2005-04-08 18:45:00,90.371,90.416,90.371,90.391,816200000.0
2005-04-08 18:46:00,90.402,90.402,90.354,90.368,886699994.0
2005-04-08 18:47:00,90.38,90.408,90.37,90.388,231800002.0
2005-04-08 18:48:00,90.385,90.423,90.37,90.397,589799996.0
2005-04-08 18:49:00,90.397,90.4,90.355,90.38,878999998.0
2005-04-08 18:50:00,90.407,90.416,90.372,90.385,850399998.0
2005-04-08 18:51:00,90.395,90.421,90.373,90.388,1234799992.0
2005-04-08 18:52:00,90.41,90.439,90.397,90.434,1253299992.0
2005-04-08 18:53:00,90.423,90.449,90.408,90.439,1370499999.0
2005-04-08 18:54:00,90.443,90.463,90.417,90.43,1406199991.0
2005-04-08 18:55:00,90.439,90.459,90.419,90.455,1514299993.0
2005-04-08 18:56:00,90.45,90.454,90.419,90.434,214500000.0
2005-04-08 18:57:00,90.43,90.444,90.414,90.42,450499999.0
2005-04-08 18:58:00,90.438,90.458,90.424,90.438,989100004.0
2005-04-08 18:59:00,90.432,90.436,90.396,90.413,1291100015.0
2005-04-08 19:00:00,90.438,90.46,90.425,90.425,277399999.0
2005-04-08 19:01:00,90.444,90.455,90.409,90.413,753100007.0
2005-04-08 19:02:00,90.419,90.444,90.419,90.438,262200002.0
2005-04-08 19:03:00,90.45,90.46,90.4,90.404,478100001.0
2005-04-08 19:04:00,90.398,90.417,90.369,90.369,524999998.0
2005-04-08 19:05:00,90.387,90.402,90.356,90.367,447100000.0
2005-04-08 19:06:00,90.35,90.359,90.307,90.31,913699998.0
2005-04-08 19:07:00,90.315,90.348,90.301,90.323,1436599996.0
2005-04-08 19:08:00,90.3,90.339,90.299,90.316,1694199992.0
2005-04-08 19:09:00,90.32,90.33,90.292,90.301,756000001.0
2005-04-08 19:10:00,90.314,90.336,90.297,90.313,176799997.0
2005-04-08 19:11:00,90.306,90.32,90.278,90.3,425599999.0
2005-04-08 19:12:00,90.303,90.33,90.301,90.323,228100000.0
2005-04-08 19:13:00,90.33,90.371,90.313,90.329,285599997.0
2005-04-08 19:14:00,90.333,90.357,90.321,90.333,391699999.0
2005-04-08 19:15:00,90.321,90.347,90.297,90.328,1084199996.0
2005-04-08 19:16:00,90.324,90.347,90.31,90.332,469499998.0
2005-04-08 19:17:00,90.34,90.341,90.298,90.315,609499997.0
2005-04-08 19:18:00,90.342,90.353,90.306,90.306,591199994.0
2005-04-08 19:19:00,90.294,90.343,90.294,90.317,1183599999.0
2005-04-08 19:20:00,90.323,90.341,90.307,90.335,663599993.0
2005-04-08 19:21:00,90.327,90.353,90.316,90.335,962999996.0
2005-04-08 19:22:00,90.329,90.353,90.317,90.353,271000000.0
2005-04-08 19:23:00,90.339,90.375,90.328,90.328,1629099994.0
2005-04-08 19:24:00,90.355,90.372,90.336,90.34,747399999.0
2005-04-08 19:25:00,90.331,90.342,90.312,90.318,1168999981.0
2005-04-08 19:26:00,90.34,90.35,90.34,90.35,1524499988.0
2005-04-08 19:27:00,90.342,90.367,90.333,90.352,1524499988.0
2005-04-08 19:28:00,90.353,90.367,90.324,90.346,1093599995.0
2005-04-08 19:29:00,90.34,90.349,90.318,90.328,409900002.0
2005-04-08 19:30:00,90.374,90.375,90.342,90.359,1068799993.0
2005-04-08 19:31:00,90.368,90.386,90.352,90.37,570699999.0
2005-04-08 19:32:00,90.353,90.384,90.342,90.36,863099994.0
2005-04-08 19:33:00,90.357,90.381,90.335,90.345,879200000.0
2005-04-08 19:34:00,90.338,90.351,90.299,90.315,1028400000.0
2005-04-08 19:35:00,90.327,90.35,90.308,90.329,848599995.0
2005-04-08 19:36:00,90.35,90.354,90.3,90.308,736000000.0
2005-04-08 19:37:00,90.326,90.344,90.312,90.325,161400002.0
2005-04-08 19:38:00,90.34,90.377,90.326,90.339,966100002.0
2005-04-08 19:39:00,90.374,90.377,90.335,90.335,645200006.0
2005-04-08 19:40:00,90.329,90.354,90.314,90.34,761599993.0
2005-04-08 19:41:00,90.343,90.365,90.323,90.34,975099993.0
2005-04-08 19:42:00,90.333,90.362,90.329,90.345,965399996.0
2005-04-08 19:43:00,90.333,90.372,90.326,90.353,375999998.0
2005-04-08 19:44:00,90.369,90.384,90.35,90.35,962999996.0
2005-04-08 19:45:00,90.35,90.374,90.333,90.369,414699993.0
2005-04-08 19:46:00,90.353,90.377,90.332,90.346,717900006.0
2005-04-08 19:47:00,90.336,90.357,90.317,90.353,305200004.0
2005-04-08 19:48:00,90.345,90.373,90.328,90.369,1080499995.0
2005-04-08 19:49:00,90.342,90.349,90.311,90.337,922400006.0
2005-04-08 19:50:00,90.358,90.365,90.306,90.335,443100004.0
2005-04-08 19:51:00,90.344,90.368,90.316,90.332,549899997.0
2005-04-08 19:52:00,90.318,90.345,90.304,90.325,479599992.0
2005-04-08 19:53:00,90.33,90.352,90.316,90.327,833300003.0
2005-04-08 19:54:00,90.351,90.377,90.34,90.352,819400000.0
2005-04-08 19:55:00,90.367,90.405,90.366,90.405,390899999.0
2005-04-08 19:56:00,90.397,90.415,90.359,90.377,349699999.0
2005-04-08 19:57:00,90.363,90.392,90.345,90.381,620999995.0
2005-04-08 19:58:00,90.361,90.378,90.338,90.377,947600002.0
2005-04-08 19:59:00,90.373,90.401,90.367,90.377,784500005.0
2005-04-08 20:00:00,90.372,90.401,90.363,90.387,330099998.0
2005-04-08 20:01:00,90.387,90.392,90.336,90.367,418300004.0
2005-04-08 20:02:00,90.37,90.398,90.332,90.387,640100007.0
2005-04-08 20:03:00,90.382,90.404,90.363,90.391,420900003.0
2005-04-08 20:04:00,90.407,90.418,90.374,90.413,416199996.0
2005-04-08 20:05:00,90.406,90.423,90.392,90.403,408799999.0
2005-04-08 20:06:00,90.38,90.422,90.368,90.387,607900003.0
2005-04-08 20:07:00,90.374,90.399,90.355,90.39,356500000.0
2005-04-08 20:08:00,90.398,90.415,90.373,90.392,619800002.0
2005-04-08 20:09:00,90.392,90.412,90.357,90.381,422599995.0
2005-04-08 20:10:00,90.387,90.411,90.372,90.394,514099991.0
2005-04-08 20:11:00,90.384,90.429,90.377,90.405,1348099994.0
2005-04-08 20:12:00,90.408,90.428,90.385,90.398,1398099986.0
2005-04-08 20:13:00,90.421,90.436,90.396,90.407,1016800001.0
2005-04-08 20:14:00,90.426,90.432,90.38,90.395,554400002.0
2005-04-08 20:15:00,90.401,90.424,90.385,90.4,890999996.0
2005-04-08 20:16:00,90.405,90.434,90.385,90.402,1737099997.0
2005-04-08 20:17:00,90.386,90.415,90.377,90.383,322700001.0
2005-04-08 20:18:00,90.416,90.428,90.377,90.392,274800000.0
2005-04-08 20:19:00,90.388,90.408,90.367,90.389,1697599989.0
2005-04-08 20:20:00,90.373,90.402,90.361,90.363,1474600007.0
2005-04-08 20:21:00,90.383,90.403,90.352,90.352,425799999.0
2005-04-08 20:22:00,90.351,90.386,90.349,90.383,900100003.0
2005-04-08 20:23:00,90.382,90.393,90.353,90.373,651600003.0
2005-04-08 20:24:00,90.387,90.396,90.355,90.379,498599997.0
2005-04-08 20:25:00,90.381,90.409,90.364,90.38,703799999.0
2005-04-08 20:26:00,90.381,90.41,90.36,90.37,566799999.0
2005-04-08 20:27:00,90.375,90.398,90.358,90.396,1093899997.0
2005-04-08 20:28:00,90.385,90.405,90.378,90.402,2088099992.0
2005-04-08 20:29:00,90.39,90.4,90.39,90.4,1570099998.0
2005-04-08 20:31:00,90.379,90.4,90.363,90.391,1570099998.0
2005-04-08 20:32:00,90.41,90.42,90.4,90.42,596899998.0
2005-04-08 20:33:00,90.402,90.423,90.367,90.395,596899998.0
2005-04-08 20:34:00,90.399,90.427,90.389,90.405,357399999.0
2005-04-08 20:35:00,90.393,90.396,90.362,90.362,639699996.0
2005-04-08 20:36:00,90.368,90.393,90.351,90.374,514599999.0
2005-04-08 20:37:00,90.359,90.396,90.35,90.39,577099995.0
2005-04-08 20:38:00,90.391,90.404,90.364,90.378,1777800006.0
2005-04-08 20:39:00,90.393,90.41,90.371,90.379,1208300005.0
2005-04-08 20:40:00,90.393,90.411,90.38,90.384,1696100005.0
2005-04-08 20:41:00,90.382,90.411,90.371,90.391,806600002.0
2005-04-08 20:42:00,90.388,90.388,90.337,90.351,892600003.0
2005-04-08 20:43:00,90.357,90.404,90.354,90.403,612099995.0
2005-04-08 20:44:00,90.376,90.408,90.371,90.379,1096399994.0
2005-04-08 20:45:00,90.348,90.395,90.346,90.38,959399999.0
2005-04-08 20:46:00,90.39,90.4,90.364,90.364,735399997.0
2005-04-08 20:47:00,90.382,90.406,90.365,90.38,1131299996.0
2005-04-08 20:48:00,90.405,90.405,90.366,90.381,912399992.0
2005-04-08 20:49:00,90.387,90.413,90.369,90.375,655599994.0
2005-04-08 20:50:00,90.396,90.4,90.363,90.372,978299991.0
2005-04-08 20:51:00,90.385,90.417,90.375,90.39,638099999.0
2005-04-08 20:52:00,90.376,90.429,90.367,90.429,571400000.0
2005-04-08 20:53:00,90.392,90.409,90.355,90.373,1595299986.0
2005-04-08 20:54:00,90.389,90.408,90.355,90.398,379299999.0
2005-04-08 20:55:00,90.39,90.404,90.359,90.387,1132300001.0
2005-04-08 20:56:00,90.385,90.416,90.367,90.367,980800005.0
2005-04-08 20:57:00,90.378,90.415,90.356,90.402,1491999986.0
2005-04-08 20:58:00,90.39,90.4,90.39,90.39,1851799993.0
2005-04-08 20:59:00,90.374,90.382,90.314,90.35,1851799993.0
2005-04-08 21:00:00,90.39,90.39,90.35,90.37,2123799988.0
2005-04-08 21:01:00,90.361,90.361,90.325,90.33,2123799988.0
2005-04-08 21:02:00,90.345,90.367,90.319,90.35,678600001.0
2005-04-08 21:03:00,90.33,90.345,90.312,90.333,656799999.0
2005-04-08 21:04:00,90.337,90.351,90.315,90.319,488200000.0
2005-04-08 21:05:00,90.302,90.348,90.302,90.332,396000004.0
2005-04-08 21:06:00,90.34,90.368,90.312,90.353,658400000.0
2005-04-08 21:07:00,90.32,90.351,90.302,90.337,547700003.0
2005-04-08 21:08:00,90.334,90.364,90.295,90.34,482000000.0
2005-04-08 21:09:00,90.347,90.371,90.324,90.324,333999999.0
2005-04-08 21:10:00,90.321,90.377,90.312,90.372,368600001.0
2005-04-08 21:11:00,90.368,90.377,90.34,90.355,443999999.0
2005-04-08 21:12:00,90.336,90.373,90.31,90.332,374199999.0
2005-04-08 21:13:00,90.331,90.376,90.331,90.373,917099999.0
2005-04-08 21:14:00,90.352,90.369,90.325,90.334,955299998.0
2005-04-08 21:15:00,90.344,90.377,90.328,90.328,1048599989.0
2005-04-08 21:16:00,90.349,90.362,90.314,90.339,714899995.0
2005-04-08 21:17:00,90.367,90.371,90.332,90.343,1109000004.0
2005-04-08 21:18:00,90.341,90.369,90.332,90.353,964700006.0
2005-04-08 21:19:00,90.346,90.385,90.345,90.385,997199992.0
2005-04-08 21:20:00,90.419,90.422,90.353,90.353,1407399986.0
2005-04-08 21:21:00,90.358,90.394,90.343,90.382,1761499986.0
2005-04-08 21:22:00,90.381,90.391,90.339,90.369,1540099997.0
2005-04-08 21:23:00,90.38,90.396,90.342,90.37,897399993.0
2005-04-08 21:24:00,90.382,90.433,90.382,90.427,805999998.0
2005-04-08 21:25:00,90.408,90.417,90.392,90.392,1309899997.0
2005-04-08 21:26:00,90.408,90.445,90.408,90.426,433000004.0
2005-04-08 21:27:00,90.413,90.435,90.404,90.43,460700002.0
2005-04-08 21:28:00,90.414,90.429,90.4,90.419,378899995.0
2005-04-08 21:29:00,90.426,90.436,90.376,90.414,618700000.0
2005-04-08 21:30:00,90.423,90.431,90.384,90.399,570499996.0
2005-04-08 21:31:00,90.402,90.424,90.39,90.405,277699999.0
2005-04-08 21:32:00,90.431,90.444,90.402,90.44,1284699992.0
2005-04-08 21:33:00,90.403,90.438,90.401,90.413,214200000.0
2005-04-08 21:34:00,90.425,90.454,90.416,90.438,629499991.0
2005-04-08 21:35:00,90.455,90.455,90.403,90.406,288600002.0
2005-04-08 21:36:00,90.406,90.437,90.406,90.425,235300004.0
2005-04-08 21:37:00,90.383,90.418,90.381,90.406,508099999.0
2005-04-08 21:38:00,90.4,90.429,90.396,90.429,397499998.0
2005-04-08 21:39:00,90.423,90.443,90.377,90.393,322299991.0
2005-04-08 21:40:00,90.419,90.423,90.369,90.385,488899994.0
2005-04-08 21:41:00,90.412,90.42,90.366,90.366,369799996.0
2005-04-08 21:42:00,90.426,90.426,90.386,90.387,792999992.0
2005-04-08 21:43:00,90.418,90.421,90.375,90.385,726599997.0
2005-04-08 21:44:00,90.412,90.422,90.386,90.399,1214800001.0
2005-04-08 21:45:00,90.38,90.404,90.351,90.387,1103299995.0
2005-04-08 21:46:00,90.37,90.411,90.347,90.364,661300000.0
2005-04-08 21:47:00,90.368,90.394,90.357,90.36,942900006.0
2005-04-08 21:48:00,90.358,90.382,90.349,90.372,309700002.0
2005-04-08 21:49:00,90.37,90.394,90.353,90.388,709699996.0
2005-04-08 21:50:00,90.366,90.39,90.365,90.383,148100004.0
2005-04-08 21:51:00,90.367,90.383,90.346,90.346,320499993.0
2005-04-08 21:52:00,90.334,90.36,90.325,90.344,559200003.0
2005-04-08 21:53:00,90.371,90.372,90.333,90.335,209699999.0
2005-04-08 21:54:00,90.345,90.368,90.331,90.34,173500000.0
2005-04-08 21:55:00,90.329,90.357,90.324,90.34,356199999.0
2005-04-08 21:56:00,90.363,90.365,90.322,90.35,420899999.0
2005-04-08 21:57:00,90.357,90.377,90.343,90.356,195500000.0
2005-04-08 21:58:00,90.355,90.37,90.336,90.359,145599998.0
2005-04-08 21:59:00,90.368,90.38,90.336,90.346,620900006.0
2005-04-08 22:00:00,90.358,90.379,90.33,90.34,636999992.0
2005-04-08 22:01:00,90.362,90.387,90.349,90.368,962699996.0
2005-04-08 22:02:00,90.35,90.38,90.336,90.355,1196199986.0
2005-04-08 22:03:00,90.366,90.38,90.348,90.349,309899994.0
2005-04-08 22:04:00,90.351,90.365,90.324,90.352,692800001.0
2005-04-08 22:05:00,90.353,90.376,90.34,90.357,287699997.0
2005-04-08 22:06:00,90.377,90.377,90.344,90.365,172300000.0
2005-04-08 22:07:00,90.366,90.379,90.35,90.35,250899998.0
2005-04-08 22:08:00,90.367,90.373,90.339,90.342,301500007.0
2005-04-08 22:09:00,90.375,90.381,90.352,90.352,379499999.0
2005-04-08 22:10:00,90.345,90.369,90.321,90.34,202200000.0
2005-04-08 22:11:00,90.37,90.378,90.344,90.352,330500001.0
2005-04-08 22:12:00,90.327,90.378,90.327,90.359,275199994.0
2005-04-08 22:13:00,90.342,90.376,90.329,90.374,569200000.0
2005-04-08 22:14:00,90.363,90.382,90.357,90.372,248699998.0
2005-04-08 22:15:00,90.35,90.375,90.336,90.361,448999997.0
2005-04-08 22:16:00,90.335,90.367,90.324,90.337,361099996.0
2005-04-08 22:17:00,90.355,90.384,90.355,90.368,153600001.0
2005-04-08 22:18:00,90.349,90.353,90.328,90.332,267100000.0
2005-04-08 22:19:00,90.364,90.373,90.336,90.336,284699999.0
2005-04-08 22:20:00,90.356,90.356,90.328,90.342,218499998.0
2005-04-08 22:21:00,90.338,90.361,90.33,90.355,261999995.0
2005-04-08 22:22:00,90.334,90.361,90.328,90.351,417999996.0
2005-04-08 22:23:00,90.354,90.37,90.339,90.348,298500000.0
2005-04-08 22:24:00,90.342,90.356,90.335,90.35,166200002.0
2005-04-08 22:25:00,90.355,90.36,90.34,90.348,247399999.0
2005-04-08 22:26:00,90.349,90.356,90.327,90.348,270999999.0
2005-04-08 22:27:00,90.342,90.364,90.322,90.346,797300005.0
2005-04-08 22:28:00,90.318,90.354,90.316,90.344,261199998.0
2005-04-08 22:29:00,90.324,90.342,90.272,90.296,419600004.0
2005-04-08 22:30:00,90.305,90.341,90.302,90.33,518899999.0
2005-04-08 22:31:00,90.313,90.332,90.303,90.324,311499993.0
2005-04-08 22:32:00,90.329,90.352,90.313,90.326,200600001.0
2005-04-08 22:33:00,90.353,90.362,90.334,90.34,387599998.0
2005-04-08 22:34:00,90.343,90.356,90.326,90.332,557400007.0
2005-04-08 22:35:00,90.363,90.363,90.329,90.337,325600004.0
2005-04-08 22:36:00,90.356,90.357,90.32,90.335,510000004.0
2005-04-08 22:37:00,90.345,90.366,90.333,90.355,282299997.0
2005-04-08 22:38:00,90.321,90.373,90.321,90.371,213099999.0
2005-04-08 22:39:00,90.348,90.369,90.333,90.363,392800003.0
2005-04-08 22:40:00,90.346,90.367,90.33,90.363,341900001.0
2005-04-08 22:41:00,90.37,90.373,90.343,90.351,241600001.0
2005-04-08 22:42:00,90.341,90.341,90.307,90.311,206299999.0
2005-04-08 22:43:00,90.349,90.363,90.334,90.337,804300000.0
2005-04-08 22:44:00,90.348,90.375,90.328,90.359,376299994.0
2005-04-08 22:45:00,90.361,90.367,90.327,90.341,331199998.0
2005-04-08 22:46:00,90.345,90.367,90.33,90.35,396999996.0
2005-04-08 22:47:00,90.354,90.365,90.33,90.338,194899998.0
2005-04-08 22:48:00,90.337,90.373,90.316,90.337,566400000.0
2005-04-08 22:49:00,90.331,90.363,90.312,90.338,535500000.0
2005-04-08 22:50:00,90.341,90.376,90.341,90.37,151099999.0
2005-04-08 22:51:00,90.326,90.356,90.31,90.314,571300000.0
2005-04-08 22:52:00,90.328,90.365,90.328,90.365,380199998.0
2005-04-08 22:53:00,90.36,90.376,90.291,90.363,416700000.0
2005-04-08 22:54:00,90.338,90.38,90.338,90.363,285300001.0
2005-04-08 22:55:00,90.362,90.375,90.338,90.338,450599995.0
2005-04-08 22:56:00,90.346,90.365,90.33,90.33,231000002.0
2005-04-08 22:57:00,90.355,90.368,90.332,90.343,261700004.0
2005-04-08 22:58:00,90.375,90.381,90.364,90.364,256099998.0
2005-04-08 22:59:00,90.364,90.364,90.297,90.304,305799998.0
2005-04-10 23:00:00,90.386,90.392,90.353,90.376,295199997.0
2005-04-10 23:01:00,90.353,90.376,90.349,90.367,301699996.0
2005-04-10 23:02:00,90.36,90.364,90.333,90.35,298500000.0
2005-04-10 23:03:00,90.363,90.382,90.342,90.358,186500000.0
2005-04-10 23:04:00,90.324,90.367,90.324,90.343,162600001.0
2005-04-10 23:05:00,90.353,90.377,90.334,90.353,242100001.0
2005-04-10 23:06:00,90.364,90.388,90.341,90.369,252100002.0
2005-04-10 23:07:00,90.372,90.383,90.348,90.369,356399994.0
2005-04-10 23:08:00,90.374,90.378,90.34,90.34,333700003.0
2005-04-10 23:09:00,90.339,90.38,90.337,90.358,216100001.0
2005-04-10 23:10:00,90.348,90.372,90.332,90.344,204799998.0
2005-04-10 23:11:00,90.347,90.386,90.339,90.349,375900003.0
2005-04-10 23:12:00,90.354,90.365,90.332,90.35,366099997.0
2005-04-10 23:13:00,90.368,90.371,90.346,90.346,355600001.0
2005-04-10 23:14:00,90.36,90.37,90.332,90.36,276899997.0
2005-04-10 23:15:00,90.363,90.366,90.338,90.354,239999995.0
2005-04-10 23:16:00,90.331,90.379,90.331,90.36,253200001.0
2005-04-10 23:17:00,90.338,90.37,90.338,90.361,294499997.0
2005-04-10 23:18:00,90.37,90.384,90.348,90.361,118600000.0
2005-04-10 23:19:00,90.356,90.379,90.343,90.35,222499995.0
2005-04-10 23:20:00,90.355,90.377,90.347,90.371,290900002.0
2005-04-10 23:21:00,90.378,90.395,90.345,90.352,269500002.0
2005-04-10 23:22:00,90.354,90.378,90.35,90.368,229600001.0
2005-04-10 23:23:00,90.347,90.378,90.344,90.363,230399998.0
2005-04-10 23:24:00,90.363,90.397,90.355,90.367,390099996.0
2005-04-10 23:25:00,90.367,90.386,90.349,90.371,133599997.0
2005-04-10 23:26:00,90.394,90.394,90.339,90.35,218299995.0
2005-04-10 23:27:00,90.356,90.406,90.353,90.368,194700002.0
2005-04-10 23:28:00,90.399,90.399,90.372,90.392,249300000.0
2005-04-10 23:29:00,90.398,90.402,90.358,90.402,362299997.0
2005-04-10 23:30:00,90.404,90.405,90.382,90.404,205599998.0
2005-04-10 23:31:00,90.396,90.402,90.366,90.375,264599996.0
2005-04-10 23:32:00,90.376,90.404,90.376,90.402,252700002.0
2005-04-10 23:33:00,90.385,90.401,90.361,90.385,174999998.0
2005-04-10 23:34:00,90.4,90.406,90.372,90.381,336299997.0
2005-04-10 23:35:00,90.383,90.397,90.357,90.385,273000000.0
2005-04-10 23:36:00,90.388,90.391,90.37,90.391,112700000.0
2005-04-10 23:37:00,90.384,90.413,90.384,90.393,187499999.0
2005-04-10 23:38:00,90.411,90.411,90.364,90.397,292499997.0
2005-04-10 23:39:00,90.404,90.421,90.375,90.4,297899996.0
2005-04-10 23:40:00,90.395,90.411,90.371,90.407,301700001.0
2005-04-10 23:41:00,90.405,90.411,90.369,90.396,251899996.0
2005-04-10 23:42:00,90.406,90.411,90.367,90.367,270500002.0
2005-04-10 23:43:00,90.394,90.416,90.379,90.391,405499999.0
2005-04-10 23:44:00,90.38,90.414,90.373,90.407,242800001.0
2005-04-10 23:45:00,90.405,90.452,90.405,90.452,119500000.0
2005-04-10 23:46:00,90.436,90.437,90.404,90.418,163500001.0
2005-04-10 23:47:00,90.432,90.432,90.4,90.408,197999995.0
2005-04-10 23:48:00,90.421,90.426,90.396,90.402,298399999.0
2005-04-10 23:49:00,90.414,90.427,90.389,90.403,227300002.0
2005-04-10 23:50:00,90.399,90.422,90.39,90.412,266499998.0
2005-04-10 23:51:00,90.425,90.463,90.41,90.461,361000000.0
2005-04-10 23:52:00,90.445,90.445,90.41,90.414,249299999.0
2005-04-10 23:53:00,90.409,90.44,90.404,90.419,238899999.0
2005-04-10 23:54:00,90.427,90.446,90.405,90.431,293599997.0
2005-04-10 23:55:00,90.4,90.414,90.381,90.414,149800001.0
2005-04-10 23:56:00,90.432,90.441,90.407,90.407,221699994.0
2005-04-10 23:57:00,90.392,90.425,90.392,90.406,245299996.0
2005-04-10 23:58:00,90.442,90.442,90.41,90.427,101600002.0
2005-04-10 23:59:00,90.42,90.42,90.396,90.407,180599999.0
2005-04-11 00:00:00,90.414,90.434,90.403,90.422,206799998.0
2005-04-11 00:01:00,90.427,90.438,90.389,90.427,322799998.0
2005-04-11 00:02:00,90.426,90.447,90.409,90.441,327099997.0
2005-04-11 00:03:00,90.433,90.456,90.421,90.431,273999992.0
2005-04-11 00:04:00,90.475,90.477,90.433,90.44,216800000.0
2005-04-11 00:05:00,90.438,90.438,90.403,90.417,348099995.0
2005-04-11 00:06:00,90.409,90.46,90.408,90.449,275199997.0
2005-04-11 00:07:00,90.446,90.454,90.419,90.452,241299997.0
2005-04-11 00:08:00,90.435,90.457,90.417,90.439,391000001.0
2005-04-11 00:09:00,90.429,90.455,90.404,90.428,174699997.0
2005-04-11 00:10:00,90.425,90.449,90.415,90.416,291200000.0
2005-04-11 00:11:00,90.443,90.449,90.415,90.44,219499997.0
2005-04-11 00:12:00,90.443,90.453,90.401,90.401,286100006.0
2005-04-11 00:13:00,90.421,90.427,90.394,90.414,314699996.0
2005-04-11 00:14:00,90.421,90.443,90.405,90.436,106300001.0
2005-04-11 00:15:00,90.423,90.43,90.393,90.393,333800001.0
2005-04-11 00:16:00,90.395,90.425,90.378,90.425,337000000.0
2005-04-11 00:17:00,90.438,90.438,90.4,90.4,161599996.0
2005-04-11 00:18:00,90.411,90.455,90.397,90.431,379700000.0
2005-04-11 00:19:00,90.452,90.452,90.403,90.409,158400000.0
2005-04-11 00:20:00,90.442,90.45,90.42,90.45,406499997.0
2005-04-11 00:21:00,90.432,90.441,90.404,90.406,215600002.0
2005-04-11 00:22:00,90.432,90.466,90.432,90.466,203900004.0
2005-04-11 00:23:00,90.442,90.465,90.427,90.433,305799998.0
2005-04-11 00:24:00,90.454,90.463,90.429,90.432,276299997.0
2005-04-11 00:25:00,90.433,90.486,90.432,90.479,370500002.0
2005-04-11 00:26:00,90.511,90.511,90.449,90.478,166999996.0
2005-04-11 00:27:00,90.477,90.478,90.449,90.457,246899995.0
2005-04-11 00:28:00,90.481,90.49,90.431,90.445,269100001.0
2005-04-11 00:29:00,90.448,90.461,90.418,90.443,276700002.0
2005-04-11 00:30:00,90.461,90.461,90.412,90.44,157699998.0
2005-04-11 00:31:00,90.444,90.467,90.424,90.461,288399999.0
2005-04-11 00:32:00,90.457,90.458,90.431,90.433,289799999.0
2005-04-11 00:33:00,90.445,90.462,90.42,90.439,142399998.0
2005-04-11 00:34:00,90.428,90.453,90.394,90.417,126700001.0
2005-04-11 00:35:00,90.443,90.451,90.419,90.44,318599999.0
2005-04-11 00:36:00,90.453,90.476,90.416,90.428,314600002.0
2005-04-11 00:37:00,90.414,90.431,90.405,90.425,332500004.0
2005-04-11 00:38:00,90.443,90.468,90.435,90.455,325199999.0
2005-04-11 00:39:00,90.433,90.457,90.41,90.435,221100003.0
2005-04-11 00:40:00,90.478,90.478,90.431,90.434,394199996.0
2005-04-11 00:41:00,90.437,90.464,90.426,90.454,266400002.0
2005-04-11 00:42:00,90.447,90.465,90.421,90.445,344399997.0
2005-04-11 00:43:00,90.431,90.452,90.414,90.433,247199995.0
2005-04-11 00:44:00,90.454,90.471,90.42,90.44,278600000.0
2005-04-11 00:45:00,90.426,90.451,90.418,90.435,374300000.0
2005-04-11 00:46:00,90.441,90.466,90.419,90.453,174899998.0
2005-04-11 00:47:00,90.452,90.469,90.416,90.457,431999997.0
2005-04-11 00:48:00,90.438,90.446,90.403,90.403,220100001.0
2005-04-11 00:49:00,90.42,90.452,90.415,90.44,357400000.0
2005-04-11 00:50:00,90.409,90.436,90.397,90.414,205000000.0
2005-04-11 00:51:00,90.398,90.421,90.388,90.421,201399998.0
2005-04-11 00:52:00,90.43,90.441,90.403,90.441,218399998.0
2005-04-11 00:53:00,90.42,90.42,90.382,90.4,333500000.0
2005-04-11 00:54:00,90.442,90.442,90.381,90.402,215399997.0
2005-04-11 00:55:00,90.387,90.436,90.381,90.436,295399997.0
2005-04-11 00:56:00,90.427,90.446,90.4,90.413,229300001.0
2005-04-11 00:57:00,90.41,90.432,90.387,90.394,291100001.0
2005-04-11 00:58:00,90.416,90.416,90.379,90.395,263399997.0
2005-04-11 00:59:00,90.408,90.411,90.377,90.402,389599999.0
2005-04-11 01:00:00,90.385,90.421,90.374,90.386,224900003.0
2005-04-11 01:01:00,90.381,90.407,90.381,90.387,184999999.0
2005-04-11 01:02:00,90.407,90.407,90.369,90.384,229499995.0
2005-04-11 01:03:00,90.401,90.413,90.381,90.413,261100001.0
2005-04-11 01:04:00,90.418,90.437,90.393,90.405,294999999.0
2005-04-11 01:05:00,90.388,90.406,90.37,90.383,272000000.0
2005-04-11 01:06:00,90.414,90.416,90.365,90.38,263899999.0
2005-04-11 01:07:00,90.377,90.399,90.365,90.385,303299994.0
2005-04-11 01:08:00,90.396,90.404,90.371,90.374,123700000.0
2005-04-11 01:09:00,90.366,90.389,90.366,90.388,203999997.0
2005-04-11 01:10:00,90.414,90.414,90.376,90.376,232400000.0
2005-04-11 01:11:00,90.388,90.415,90.373,90.401,165699998.0
2005-04-11 01:12:00,90.417,90.466,90.411,90.429,224599996.0
2005-04-11 01:13:00,90.444,90.485,90.427,90.485,250900000.0
2005-04-11 01:14:00,90.458,90.479,90.438,90.457,180000000.0
2005-04-11 01:15:00,90.474,90.474,90.443,90.46,199999998.0
2005-04-11 01:16:00,90.48,90.493,90.441,90.463,211000002.0
2005-04-11 01:17:00,90.465,90.473,90.439,90.453,173799997.0
2005-04-11 01:18:00,90.454,90.479,90.447,90.476,172600000.0
2005-04-11 01:19:00,90.446,90.464,90.436,90.441,276699998.0
2005-04-11 01:20:00,90.438,90.468,90.431,90.465,312799999.0
2005-04-11 01:21:00,90.435,90.446,90.407,90.434,281799998.0
2005-04-11 01:22:00,90.432,90.441,90.406,90.418,154400000.0
2005-04-11 01:23:00,90.4,90.443,90.384,90.403,275499997.0
2005-04-11 01:24:00,90.418,90.44,90.41,90.431,299900000.0
2005-04-11 01:25:00,90.431,90.439,90.403,90.428,361799997.0
2005-04-11 01:26:00,90.422,90.457,90.402,90.436,224499998.0
2005-04-11 01:27:00,90.453,90.466,90.432,90.46,241599996.0
2005-04-11 01:28:00,90.467,90.469,90.433,90.433,297999997.0
2005-04-11 01:29:00,90.411,90.47,90.411,90.451,328899995.0
2005-04-11 01:30:00,90.445,90.463,90.417,90.435,270699998.0
2005-04-11 01:31:00,90.458,90.459,90.431,90.445,251300004.0
2005-04-11 01:32:00,90.449,90.45,90.416,90.424,276599999.0
2005-04-11 01:33:00,90.426,90.445,90.404,90.436,247799999.0
2005-04-11 01:34:00,90.415,90.443,90.409,90.441,305199996.0
2005-04-11 01:35:00,90.427,90.446,90.408,90.431,321899998.0
2005-04-11 01:36:00,90.418,90.429,90.39,90.39,125199999.0
2005-04-11 01:37:00,90.408,90.439,90.401,90.417,308700003.0
2005-04-11 01:38:00,90.416,90.439,90.414,90.438,263199999.0
2005-04-11 01:39:00,90.439,90.446,90.414,90.435,193100001.0
2005-04-11 01:40:00,90.419,90.439,90.407,90.434,321800002.0
2005-04-11 01:41:00,90.429,90.438,90.405,90.405,215499998.0
2005-04-11 01:42:00,90.402,90.422,90.389,90.413,174699999.0
2005-04-11 01:43:00,90.414,90.433,90.404,90.413,246100002.0
2005-04-11 01:44:00,90.435,90.45,90.41,90.418,366600001.0
2005-04-11 01:45:00,90.424,90.43,90.382,90.382,313899992.0
2005-04-11 01:46:00,90.423,90.435,90.401,90.42,196999999.0
2005-04-11 01:47:00,90.404,90.421,90.392,90.416,149499998.0
2005-04-11 01:48:00,90.41,90.425,90.376,90.414,482699996.0
2005-04-11 01:49:00,90.388,90.42,90.377,90.403,276200002.0
2005-04-11 01:50:00,90.417,90.426,90.394,90.417,366500002.0
2005-04-11 01:51:00,90.405,90.441,90.398,90.419,196000000.0
2005-04-11 01:52:00,90.401,90.427,90.386,90.395,161500003.0
2005-04-11 01:53:00,90.388,90.411,90.359,90.382,217599999.0
2005-04-11 01:54:00,90.38,90.394,90.363,90.368,219499999.0
2005-04-11 01:55:00,90.383,90.39,90.358,90.364,284699994.0
2005-04-11 01:56:00,90.363,90.397,90.362,90.387,318499996.0
2005-04-11 01:57:00,90.36,90.384,90.341,90.358,352700006.0
2005-04-11 01:58:00,90.348,90.384,90.339,90.367,333899997.0
2005-04-11 01:59:00,90.361,90.365,90.332,90.361,321499998.0
2005-04-11 02:00:00,90.336,90.36,90.331,90.35,179100000.0
2005-04-11 02:01:00,90.339,90.364,90.327,90.354,278899995.0
2005-04-11 02:02:00,90.346,90.358,90.326,90.344,300700003.0
2005-04-11 02:03:00,90.35,90.39,90.348,90.371,270000002.0
2005-04-11 02:04:00,90.39,90.421,90.375,90.421,228699998.0
2005-04-11 02:05:00,90.386,90.408,90.374,90.394,140899995.0
2005-04-11 02:06:00,90.381,90.399,90.358,90.358,271599999.0
2005-04-11 02:07:00,90.364,90.398,90.361,90.396,341300001.0
2005-04-11 02:08:00,90.382,90.417,90.371,90.376,231199999.0
2005-04-11 02:09:00,90.386,90.401,90.365,90.374,293499998.0
2005-04-11 02:10:00,90.375,90.401,90.365,90.381,247900000.0
2005-04-11 02:11:00,90.372,90.385,90.343,90.35,219099997.0
2005-04-11 02:12:00,90.375,90.393,90.36,90.388,289199998.0
2005-04-11 02:13:00,90.374,90.393,90.367,90.371,226700001.0
2005-04-11 02:14:00,90.391,90.406,90.372,90.386,289099997.0
2005-04-11 02:15:00,90.379,90.404,90.331,90.378,336099999.0
2005-04-11 02:16:00,90.401,90.418,90.375,90.377,318700002.0
2005-04-11 02:17:00,90.402,90.42,90.381,90.385,307899997.0
2005-04-11 02:18:00,90.38,90.41,90.378,90.402,324400003.0
2005-04-11 02:19:00,90.396,90.403,90.377,90.391,202099999.0
2005-04-11 02:20:00,90.373,90.4,90.365,90.377,385900004.0
2005-04-11 02:21:00,90.38,90.408,90.376,90.383,273199999.0
2005-04-11 02:22:00,90.374,90.397,90.361,90.393,266199996.0
2005-04-11 02:23:00,90.394,90.399,90.364,90.374,365499991.0
2005-04-11 02:24:00,90.368,90.4,90.358,90.37,238399997.0
2005-04-11 02:25:00,90.402,90.402,90.363,90.367,226999998.0
2005-04-11 02:26:00,90.385,90.405,90.364,90.367,285400001.0
2005-04-11 02:27:00,90.4,90.4,90.355,90.359,188800004.0
2005-04-11 02:28:00,90.387,90.393,90.36,90.37,257399999.0
2005-04-11 02:29:00,90.378,90.394,90.364,90.372,388300000.0
2005-04-11 02:30:00,90.368,90.384,90.352,90.359,319399996.0
2005-04-11 02:31:00,90.375,90.394,90.362,90.391,308199999.0
2005-04-11 02:32:00,90.369,90.395,90.368,90.369,228299998.0
2005-04-11 02:33:00,90.364,90.397,90.363,90.394,249399997.0
2005-04-11 02:34:00,90.364,90.409,90.364,90.385,210999999.0
2005-04-11 02:35:00,90.382,90.384,90.352,90.365,292100000.0
2005-04-11 02:36:00,90.384,90.407,90.361,90.372,260800003.0
2005-04-11 02:37:00,90.386,90.402,90.362,90.383,338700001.0
2005-04-11 02:38:00,90.371,90.393,90.349,90.393,249500001.0
2005-04-11 02:39:00,90.377,90.393,90.357,90.37,317300000.0
2005-04-11 02:40:00,90.37,90.394,90.364,90.379,323199999.0
2005-04-11 02:41:00,90.39,90.401,90.355,90.38,214399999.0
2005-04-11 02:42:00,90.372,90.401,90.37,90.398,390900003.0
2005-04-11 02:43:00,90.385,90.412,90.384,90.386,113699998.0
2005-04-11 02:44:00,90.384,90.418,90.384,90.404,215799996.0
2005-04-11 02:45:00,90.406,90.412,90.383,90.405,182500001.0
2005-04-11 02:46:00,90.399,90.425,90.389,90.415,215500001.0
2005-04-11 02:47:00,90.402,90.406,90.383,90.393,260200001.0
2005-04-11 02:48:00,90.417,90.429,90.398,90.411,295699998.0
2005-04-11 02:49:00,90.422,90.453,90.414,90.422,224899996.0
2005-04-11 02:50:00,90.428,90.457,90.423,90.45,184099999.0
2005-04-11 02:51:00,90.431,90.455,90.42,90.444,240300003.0
2005-04-11 02:52:00,90.437,90.464,90.433,90.45,165899999.0
2005-04-11 02:53:00,90.435,90.463,90.416,90.448,215199999.0
2005-04-11 02:54:00,90.429,90.457,90.424,90.457,169600003.0
2005-04-11 02:55:00,90.462,90.484,90.447,90.465,247200004.0
2005-04-11 02:56:00,90.445,90.479,90.444,90.458,367000000.0
2005-04-11 02:57:00,90.453,90.49,90.447,90.45,226200000.0
2005-04-11 02:58:00,90.483,90.497,90.456,90.469,253300003.0
2005-04-11 02:59:00,90.455,90.475,90.444,90.465,259100003.0
2005-04-11 03:00:00,90.445,90.471,90.442,90.463,177799999.0
2005-04-11 03:01:00,90.442,90.455,90.422,90.427,167399998.0
2005-04-11 03:02:00,90.486,90.486,90.421,90.458,221699997.0
2005-04-11 03:03:00,90.452,90.474,90.424,90.449,321099999.0
2005-04-11 03:04:00,90.434,90.47,90.434,90.455,250400003.0
2005-04-11 03:05:00,90.46,90.475,90.443,90.46,253999998.0
2005-04-11 03:06:00,90.446,90.474,90.436,90.45,393099997.0
2005-04-11 03:07:00,90.46,90.488,90.444,90.469,172200000.0
2005-04-11 03:08:00,90.478,90.487,90.443,90.451,284700000.0
2005-04-11 03:09:00,90.461,90.49,90.457,90.467,124600001.0
2005-04-11 03:10:00,90.442,90.468,90.433,90.45,242699998.0
2005-04-11 03:11:00,90.446,90.466,90.427,90.466,202899996.0
2005-04-11 03:12:00,90.445,90.46,90.429,90.429,246600001.0
2005-04-11 03:13:00,90.443,90.456,90.425,90.435,261899999.0
2005-04-11 03:14:00,90.44,90.458,90.426,90.433,346899999.0
2005-04-11 03:15:00,90.42,90.449,90.406,90.431,307799998.0
2005-04-11 03:16:00,90.445,90.465,90.422,90.465,300799994.0
2005-04-11 03:17:00,90.467,90.477,90.429,90.431,327600000.0
2005-04-11 03:18:00,90.428,90.46,90.426,90.443,240500000.0
2005-04-11 03:19:00,90.45,90.468,90.425,90.443,207099999.0
2005-04-11 03:20:00,90.486,90.487,90.44,90.465,212400003.0
2005-04-11 03:21:00,90.435,90.462,90.424,90.437,331699997.0
2005-04-11 03:22:00,90.434,90.435,90.404,90.408,84400002.0
2005-04-11 03:23:00,90.436,90.453,90.417,90.422,244699999.0
2005-04-11 03:24:00,90.422,90.436,90.399,90.403,268200001.0
2005-04-11 03:25:00,90.417,90.438,90.405,90.425,285500000.0
2005-04-11 03:26:00,90.429,90.442,90.404,90.414,146200000.0
2005-04-11 03:27:00,90.418,90.437,90.405,90.433,231199998.0
2005-04-11 03:28:00,90.427,90.441,90.415,90.415,246399993.0
2005-04-11 03:29:00,90.423,90.444,90.403,90.425,302499998.0
2005-04-11 03:30:00,90.43,90.444,90.406,90.421,185599999.0
2005-04-11 03:31:00,90.43,90.44,90.412,90.412,173799998.0
2005-04-11 03:32:00,90.415,90.442,90.384,90.418,323099997.0
2005-04-11 03:33:00,90.415,90.435,90.391,90.404,348299998.0
2005-04-11 03:34:00,90.427,90.427,90.39,90.39,209699997.0
2005-04-11 03:35:00,90.397,90.409,90.377,90.39,201500003.0
2005-04-11 03:36:00,90.419,90.424,90.38,90.405,216899999.0
2005-04-11 03:37:00,90.381,90.41,90.372,90.372,218199997.0
2005-04-11 03:38:00,90.39,90.416,90.371,90.396,230199998.0
2005-04-11 03:39:00,90.371,90.406,90.36,90.369,345699998.0
2005-04-11 03:40:00,90.362,90.406,90.362,90.396,206699997.0
2005-04-11 03:41:00,90.404,90.411,90.372,90.372,274599995.0
2005-04-11 03:42:00,90.404,90.42,90.38,90.382,238200000.0
2005-04-11 03:43:00,90.4,90.41,90.37,90.398,234799996.0
2005-04-11 03:44:00,90.401,90.414,90.371,90.403,363099994.0
2005-04-11 03:45:00,90.39,90.418,90.378,90.418,171899997.0
2005-04-11 03:46:00,90.407,90.423,90.381,90.403,227899999.0
2005-04-11 03:47:00,90.406,90.434,90.399,90.405,233800004.0
2005-04-11 03:48:00,90.43,90.433,90.393,90.412,266900003.0
2005-04-11 03:49:00,90.413,90.438,90.406,90.43,248900003.0
2005-04-11 03:50:00,90.421,90.432,90.394,90.41,334899999.0
2005-04-11 03:51:00,90.412,90.427,90.387,90.407,233500004.0
2005-04-11 03:52:00,90.398,90.431,90.391,90.429,356200002.0
2005-04-11 03:53:00,90.402,90.433,90.401,90.427,389800001.0
2005-04-11 03:54:00,90.436,90.443,90.408,90.408,148799999.0
2005-04-11 03:55:00,90.411,90.438,90.397,90.411,276600004.0
2005-04-11 03:56:00,90.433,90.436,90.403,90.428,235199999.0
2005-04-11 03:57:00,90.423,90.427,90.398,90.398,268300001.0
2005-04-11 03:58:00,90.403,90.428,90.39,90.39,193499998.0
2005-04-11 03:59:00,90.388,90.412,90.377,90.387,303199998.0
2005-04-11 04:00:00,90.391,90.404,90.367,90.395,285499998.0
2005-04-11 04:01:00,90.396,90.403,90.376,90.39,165200000.0
2005-04-11 04:02:00,90.369,90.42,90.369,90.384,206700001.0
2005-04-11 04:03:00,90.409,90.414,90.378,90.407,286499998.0
2005-04-11 04:04:00,90.414,90.44,90.39,90.417,326300002.0
2005-04-11 04:05:00,90.387,90.423,90.387,90.395,259099998.0
2005-04-11 04:06:00,90.385,90.418,90.363,90.403,165899999.0
2005-04-11 04:07:00,90.408,90.434,90.39,90.403,270100000.0
2005-04-11 04:08:00,90.412,90.425,90.392,90.425,369999998.0
2005-04-11 04:09:00,90.397,90.416,90.385,90.385,293800001.0
2005-04-11 04:10:00,90.419,90.438,90.408,90.423,169100002.0
2005-04-11 04:11:00,90.4,90.423,90.38,90.386,210699999.0
2005-04-11 04:12:00,90.43,90.442,90.402,90.417,205099999.0
2005-04-11 04:13:00,90.418,90.446,90.418,90.435,161499998.0
2005-04-11 04:14:00,90.421,90.451,90.413,90.426,263899997.0
2005-04-11 04:15:00,90.419,90.457,90.414,90.438,271099998.0
2005-04-11 04:16:00,90.445,90.455,90.424,90.426,187900002.0
2005-04-11 04:17:00,90.445,90.447,90.421,90.44,321300001.0
2005-04-11 04:18:00,90.435,90.455,90.424,90.431,173099998.0
2005-04-11 04:19:00,90.408,90.428,90.404,90.414,38000000.0
2005-04-11 04:20:00,90.39,90.437,90.39,90.416,327300003.0
2005-04-11 04:21:00,90.437,90.458,90.418,90.421,194499996.0
2005-04-11 04:22:00,90.445,90.468,90.443,90.452,255699998.0
2005-04-11 04:23:00,90.466,90.47,90.44,90.443,257000000.0
2005-04-11 04:24:00,90.45,90.466,90.434,90.442,300600000.0
2005-04-11 04:25:00,90.45,90.45,90.419,90.419,222799998.0
2005-04-11 04:26:00,90.423,90.455,90.408,90.426,167000003.0
2005-04-11 04:27:00,90.454,90.454,90.423,90.441,156200005.0
2005-04-11 04:28:00,90.417,90.444,90.416,90.439,240800001.0
2005-04-11 04:29:00,90.427,90.454,90.423,90.423,249199998.0
2005-04-11 04:30:00,90.425,90.452,90.417,90.426,244199999.0
2005-04-11 04:31:00,90.431,90.466,90.431,90.45,297000004.0
2005-04-11 04:32:00,90.472,90.472,90.428,90.431,318099997.0
2005-04-11 04:33:00,90.427,90.453,90.415,90.415,222999999.0
2005-04-11 04:34:00,90.434,90.449,90.414,90.414,229299997.0
2005-04-11 04:35:00,90.425,90.455,90.425,90.429,316299993.0
2005-04-11 04:36:00,90.454,90.454,90.414,90.426,263899999.0
2005-04-11 04:37:00,90.431,90.431,90.397,90.41,220699998.0
2005-04-11 04:38:00,90.411,90.437,90.405,90.426,177599999.0
2005-04-11 04:39:00,90.434,90.44,90.401,90.421,174899998.0
2005-04-11 04:40:00,90.442,90.445,90.41,90.435,184600001.0
2005-04-11 04:41:00,90.441,90.454,90.418,90.425,217900001.0
2005-04-11 04:42:00,90.431,90.454,90.414,90.445,253699999.0
2005-04-11 04:43:00,90.42,90.45,90.411,90.419,106399999.0
2005-04-11 04:44:00,90.404,90.436,90.402,90.423,231899999.0
2005-04-11 04:45:00,90.44,90.474,90.421,90.474,192900002.0
2005-04-11 04:46:00,90.434,90.468,90.428,90.464,288099996.0
2005-04-11 04:47:00,90.426,90.456,90.417,90.434,228200004.0
2005-04-11 04:48:00,90.469,90.469,90.433,90.45,178500002.0
2005-04-11 04:49:00,90.454,90.454,90.418,90.429,189400000.0
2005-04-11 04:50:00,90.434,90.457,90.422,90.436,259899999.0
2005-04-11 04:51:00,90.438,90.471,90.438,90.465,387600002.0
2005-04-11 04:52:00,90.44,90.463,90.431,90.456,92399999.0
2005-04-11 04:53:00,90.45,90.474,90.446,90.467,262300004.0
2005-04-11 04:54:00,90.454,90.477,90.437,90.464,285499998.0
2005-04-11 04:55:00,90.459,90.495,90.458,90.48,213800001.0
2005-04-11 04:56:00,90.48,90.508,90.471,90.497,166399998.0
2005-04-11 04:57:00,90.488,90.506,90.478,90.493,211199997.0
2005-04-11 04:58:00,90.502,90.504,90.464,90.464,374600001.0
2005-04-11 04:59:00,90.483,90.497,90.46,90.479,326499997.0
2005-04-11 05:00:00,90.495,90.514,90.471,90.502,266500000.0
2005-04-11 05:01:00,90.487,90.526,90.467,90.496,262000000.0
2005-04-11 05:02:00,90.506,90.506,90.454,90.481,257400000.0
2005-04-11 05:03:00,90.496,90.496,90.47,90.477,215800000.0
2005-04-11 05:04:00,90.462,90.495,90.436,90.475,309499998.0
2005-04-11 05:05:00,90.469,90.494,90.451,90.469,223000000.0
2005-04-11 05:06:00,90.46,90.487,90.453,90.463,189599996.0
2005-04-11 05:07:00,90.471,90.489,90.46,90.46,197999996.0
2005-04-11 05:08:00,90.469,90.48,90.44,90.445,235000001.0
2005-04-11 05:09:00,90.484,90.487,90.451,90.454,244700002.0
2005-04-11 05:10:00,90.489,90.489,90.45,90.466,300399999.0
2005-04-11 05:11:00,90.475,90.493,90.452,90.466,357599999.0
2005-04-11 05:12:00,90.472,90.484,90.454,90.466,190599998.0
2005-04-11 05:13:00,90.482,90.51,90.478,90.493,403799999.0
2005-04-11 05:14:00,90.508,90.521,90.493,90.506,202099999.0
2005-04-11 05:15:00,90.529,90.538,90.498,90.53,188200000.0
2005-04-11 05:16:00,90.508,90.529,90.492,90.492,174499999.0
2005-04-11 05:17:00,90.497,90.517,90.474,90.489,282899998.0
2005-04-11 05:18:00,90.512,90.516,90.485,90.503,410600000.0
2005-04-11 05:19:00,90.494,90.501,90.469,90.494,268199996.0
2005-04-11 05:20:00,90.495,90.505,90.473,90.473,308800000.0
2005-04-11 05:21:00,90.491,90.505,90.471,90.489,216900001.0
2005-04-11 05:22:00,90.488,90.507,90.47,90.474,225400000.0
2005-04-11 05:23:00,90.454,90.481,90.432,90.459,286199999.0
2005-04-11 05:24:00,90.434,90.464,90.431,90.464,126599999.0
2005-04-11 05:25:00,90.454,90.465,90.433,90.463,279000000.0
2005-04-11 05:26:00,90.465,90.479,90.454,90.464,293999997.0
2005-04-11 05:27:00,90.453,90.468,90.44,90.456,337299997.0
2005-04-11 05:28:00,90.44,90.47,90.435,90.455,115000000.0
2005-04-11 05:29:00,90.479,90.479,90.445,90.462,287599997.0
2005-04-11 05:30:00,90.465,90.482,90.454,90.461,183399998.0
2005-04-11 05:31:00,90.472,90.484,90.448,90.464,197599998.0
2005-04-11 05:32:00,90.457,90.49,90.45,90.462,188500003.0
2005-04-11 05:33:00,90.456,90.487,90.456,90.469,187200000.0
2005-04-11 05:34:00,90.479,90.493,90.47,90.489,255199998.0
2005-04-11 05:35:00,90.458,90.472,90.442,90.469,152200000.0
2005-04-11 05:36:00,90.462,90.487,90.45,90.459,404399987.0
2005-04-11 05:37:00,90.44,90.496,90.44,90.489,230799999.0
2005-04-11 05:38:00,90.456,90.493,90.455,90.478,259399999.0
2005-04-11 05:39:00,90.463,90.487,90.454,90.466,257700000.0
2005-04-11 05:40:00,90.455,90.505,90.453,90.487,222099996.0
2005-04-11 05:41:00,90.471,90.487,90.449,90.461,187400000.0
2005-04-11 05:42:00,90.447,90.485,90.443,90.467,231200002.0
2005-04-11 05:43:00,90.467,90.488,90.465,90.486,200700000.0
2005-04-11 05:44:00,90.493,90.502,90.471,90.471,229499995.0
2005-04-11 05:45:00,90.485,90.491,90.463,90.484,206100001.0
2005-04-11 05:46:00,90.502,90.518,90.48,90.482,98500000.0
2005-04-11 05:47:00,90.482,90.494,90.414,90.473,187599997.0
2005-04-11 05:48:00,90.477,90.485,90.453,90.47,301599993.0
2005-04-11 05:49:00,90.463,90.477,90.434,90.44,215099998.0
2005-04-11 05:50:00,90.464,90.499,90.437,90.474,339599998.0
2005-04-11 05:51:00,90.453,90.497,90.452,90.497,237400000.0
2005-04-11 05:52:00,90.452,90.485,90.452,90.472,226599999.0
2005-04-11 05:53:00,90.47,90.475,90.447,90.451,234300003.0
2005-04-11 05:54:00,90.456,90.486,90.441,90.482,324999999.0
2005-04-11 05:55:00,90.462,90.48,90.44,90.446,130900001.0
2005-04-11 05:56:00,90.47,90.474,90.429,90.429,161500000.0
2005-04-11 05:57:00,90.44,90.461,90.434,90.454,354700003.0
2005-04-11 05:58:00,90.456,90.467,90.435,90.436,305399996.0
2005-04-11 05:59:00,90.445,90.471,90.438,90.447,229100000.0
2005-04-11 06:00:00,90.45,90.486,90.448,90.478,199299999.0
2005-04-11 06:01:00,90.468,90.489,90.446,90.446,274100000.0
2005-04-11 06:02:00,90.458,90.459,90.426,90.431,256399998.0
2005-04-11 06:03:00,90.447,90.471,90.439,90.465,170700000.0
2005-04-11 06:04:00,90.453,90.475,90.432,90.463,285700001.0
2005-04-11 06:05:00,90.459,90.477,90.444,90.45,262799996.0
2005-04-11 06:06:00,90.48,90.486,90.438,90.457,315299999.0
2005-04-11 06:07:00,90.431,90.47,90.424,90.431,283100000.0
2005-04-11 06:08:00,90.444,90.446,90.42,90.432,248899999.0
2005-04-11 06:09:00,90.416,90.451,90.414,90.451,189299998.0
2005-04-11 06:10:00,90.428,90.455,90.411,90.426,247599998.0
2005-04-11 06:11:00,90.414,90.442,90.405,90.427,183999997.0
2005-04-11 06:12:00,90.435,90.443,90.404,90.439,229100001.0
2005-04-11 06:13:00,90.43,90.448,90.414,90.421,213300000.0
2005-04-11 06:14:00,90.43,90.454,90.427,90.452,221100000.0
2005-04-11 06:15:00,90.447,90.457,90.428,90.435,174399999.0
2005-04-11 06:16:00,90.451,90.451,90.414,90.421,195499999.0
2005-04-11 06:17:00,90.401,90.434,90.399,90.432,216900000.0
2005-04-11 06:18:00,90.414,90.441,90.409,90.44,219399999.0
2005-04-11 06:19:00,90.435,90.435,90.409,90.429,144199999.0
2005-04-11 06:20:00,90.452,90.457,90.408,90.408,220600000.0
2005-04-11 06:21:00,90.416,90.435,90.4,90.419,260800000.0
2005-04-11 06:22:00,90.434,90.451,90.422,90.435,302000003.0
2005-04-11 06:23:00,90.439,90.449,90.411,90.421,262000000.0
2005-04-11 06:24:00,90.429,90.442,90.411,90.424,305099999.0
2005-04-11 06:25:00,90.41,90.44,90.408,90.421,219900000.0
2005-04-11 06:26:00,90.434,90.446,90.401,90.414,382200004.0
2005-04-11 06:27:00,90.395,90.43,90.383,90.413,313700002.0
2005-04-11 06:28:00,90.406,90.428,90.385,90.385,258100000.0
2005-04-11 06:29:00,90.415,90.422,90.403,90.422,140899994.0
2005-04-11 06:30:00,90.414,90.435,90.4,90.413,213400002.0
2005-04-11 06:31:00,90.382,90.43,90.378,90.392,317799996.0
2005-04-11 06:32:00,90.41,90.413,90.378,90.402,292900001.0
2005-04-11 06:33:00,90.397,90.427,90.389,90.427,286900002.0
2005-04-11 06:34:00,90.419,90.436,90.403,90.403,304100002.0
2005-04-11 06:35:00,90.417,90.426,90.39,90.402,251600002.0
2005-04-11 06:36:00,90.425,90.433,90.395,90.408,318499999.0
2005-04-11 06:37:00,90.394,90.412,90.38,90.38,345199997.0
2005-04-11 06:38:00,90.397,90.42,90.383,90.4,104699996.0
2005-04-11 06:39:00,90.404,90.422,90.393,90.403,115700000.0
2005-04-11 06:40:00,90.401,90.421,90.384,90.407,257100002.0
2005-04-11 06:41:00,90.384,90.407,90.37,90.382,205600001.0
2005-04-11 06:42:00,90.421,90.421,90.357,90.357,355000004.0
2005-04-11 06:43:00,90.371,90.408,90.371,90.408,197999996.0
2005-04-11 06:44:00,90.398,90.419,90.379,90.386,292799996.0
2005-04-11 06:45:00,90.364,90.41,90.364,90.41,225500000.0
2005-04-11 06:46:00,90.413,90.413,90.387,90.387,231699999.0
2005-04-11 06:47:00,90.414,90.424,90.387,90.4,209799999.0
2005-04-11 06:48:00,90.398,90.434,90.398,90.406,174699998.0
2005-04-11 06:49:00,90.42,90.42,90.381,90.396,128399999.0
2005-04-11 06:50:00,90.409,90.432,90.409,90.432,88200001.0
2005-04-11 06:51:00,90.399,90.425,90.39,90.425,215399997.0
2005-04-11 06:52:00,90.387,90.414,90.38,90.39,183299999.0
2005-04-11 06:53:00,90.402,90.434,90.394,90.409,335799999.0
2005-04-11 06:54:00,90.42,90.44,90.4,90.411,104600004.0
2005-04-11 06:55:00,90.416,90.435,90.398,90.408,160099998.0
2005-04-11 06:56:00,90.417,90.444,90.399,90.425,169900000.0
2005-04-11 06:57:00,90.397,90.417,90.394,90.405,154100000.0
2005-04-11 06:58:00,90.405,90.425,90.395,90.408,328999995.0
2005-04-11 06:59:00,90.429,90.438,90.396,90.403,223000004.0
2005-04-11 07:00:00,90.392,90.417,90.383,90.388,250399999.0
2005-04-11 07:01:00,90.403,90.432,90.396,90.43,346800002.0
2005-04-11 07:02:00,90.429,90.431,90.403,90.41,231999997.0
2005-04-11 07:03:00,90.418,90.418,90.388,90.41,254699998.0
2005-04-11 07:04:00,90.425,90.441,90.403,90.425,119799999.0
2005-04-11 07:05:00,90.413,90.428,90.393,90.41,191900001.0
2005-04-11 07:06:00,90.424,90.424,90.383,90.398,275899998.0
2005-04-11 07:07:00,90.415,90.437,90.402,90.437,147200000.0
2005-04-11 07:08:00,90.401,90.418,90.387,90.417,90799999.0
2005-04-11 07:09:00,90.378,90.406,90.378,90.391,144099999.0
2005-04-11 07:10:00,90.393,90.419,90.386,90.403,256399998.0
2005-04-11 07:11:00,90.426,90.428,90.398,90.408,187900000.0
2005-04-11 07:12:00,90.402,90.408,90.373,90.389,170199998.0
2005-04-11 07:13:00,90.398,90.415,90.378,90.402,176399997.0
2005-04-11 07:14:00,90.408,90.419,90.39,90.392,343900001.0
2005-04-11 07:15:00,90.386,90.413,90.381,90.411,263200004.0
2005-04-11 07:16:00,90.405,90.416,90.383,90.402,246799998.0
2005-04-11 07:17:00,90.405,90.408,90.382,90.386,325099997.0
2005-04-11 07:18:00,90.411,90.416,90.378,90.39,216300000.0
2005-04-11 07:19:00,90.398,90.423,90.393,90.407,220399999.0
2005-04-11 07:20:00,90.388,90.411,90.388,90.405,320999996.0
2005-04-11 07:21:00,90.391,90.415,90.374,90.384,219099998.0
2005-04-11 07:22:00,90.399,90.403,90.372,90.401,176099999.0
2005-04-11 07:23:00,90.405,90.405,90.372,90.387,246599997.0
2005-04-11 07:24:00,90.395,90.396,90.359,90.372,351299997.0
2005-04-11 07:25:00,90.376,90.402,90.376,90.395,180600004.0
2005-04-11 07:26:00,90.394,90.412,90.379,90.41,139200000.0
2005-04-11 07:27:00,90.373,90.398,90.371,90.384,218900000.0
2005-04-11 07:28:00,90.366,90.391,90.361,90.382,214000001.0
2005-04-11 07:29:00,90.366,90.389,90.356,90.377,197100001.0
2005-04-11 07:30:00,90.405,90.424,90.364,90.372,258499998.0
2005-04-11 07:31:00,90.369,90.379,90.342,90.36,338599998.0
2005-04-11 07:32:00,90.34,90.37,90.34,90.355,275899997.0
2005-04-11 07:33:00,90.367,90.367,90.313,90.357,223999998.0
2005-04-11 07:34:00,90.364,90.381,90.346,90.349,260200001.0
2005-04-11 07:35:00,90.367,90.368,90.34,90.353,271600001.0
2005-04-11 07:36:00,90.342,90.37,90.336,90.353,299200000.0
2005-04-11 07:37:00,90.346,90.372,90.343,90.371,165300000.0
2005-04-11 07:38:00,90.377,90.38,90.355,90.372,176999998.0
2005-04-11 07:39:00,90.365,90.365,90.328,90.333,260300002.0
2005-04-11 07:40:00,90.375,90.378,90.333,90.351,237700001.0
2005-04-11 07:41:00,90.363,90.371,90.343,90.357,306300003.0
2005-04-11 07:42:00,90.356,90.369,90.339,90.35,362000000.0
2005-04-11 07:43:00,90.333,90.362,90.323,90.349,301099997.0
2005-04-11 07:44:00,90.355,90.359,90.327,90.337,237399998.0
2005-04-11 07:45:00,90.32,90.358,90.32,90.347,247800001.0
2005-04-11 07:46:00,90.345,90.362,90.325,90.329,178400000.0
2005-04-11 07:47:00,90.345,90.366,90.334,90.361,179500001.0
2005-04-11 07:48:00,90.354,90.365,90.328,90.337,270999996.0
2005-04-11 07:49:00,90.352,90.377,90.345,90.355,210200002.0
2005-04-11 07:50:00,90.371,90.375,90.335,90.34,226600002.0
2005-04-11 07:51:00,90.365,90.375,90.353,90.366,256299998.0
2005-04-11 07:52:00,90.333,90.358,90.297,90.315,181799999.0
2005-04-11 07:53:00,90.317,90.342,90.313,90.329,150800000.0
2005-04-11 07:54:00,90.328,90.355,90.324,90.331,253199999.0
2005-04-11 07:55:00,90.344,90.344,90.312,90.314,177099999.0
2005-04-11 07:56:00,90.34,90.344,90.315,90.325,177599995.0
2005-04-11 07:57:00,90.32,90.358,90.317,90.358,182299999.0
2005-04-11 07:58:00,90.338,90.363,90.33,90.357,277200006.0
2005-04-11 07:59:00,90.375,90.391,90.347,90.347,168299997.0
2005-04-11 08:00:00,90.377,90.397,90.37,90.37,337699995.0
2005-04-11 08:01:00,90.384,90.419,90.374,90.384,161199998.0
2005-04-11 08:02:00,90.386,90.421,90.386,90.416,196099998.0
2005-04-11 08:03:00,90.402,90.404,90.372,90.376,265100000.0
2005-04-11 08:04:00,90.398,90.403,90.367,90.389,131899996.0
2005-04-11 08:05:00,90.383,90.394,90.369,90.371,220700002.0
2005-04-11 08:06:00,90.406,90.406,90.369,90.384,261000000.0
2005-04-11 08:07:00,90.358,90.42,90.358,90.414,146499998.0
2005-04-11 08:08:00,90.419,90.424,90.396,90.396,219200003.0
2005-04-11 08:09:00,90.38,90.429,90.38,90.429,301400001.0
2005-04-11 08:10:00,90.419,90.424,90.381,90.404,229100000.0
2005-04-11 08:11:00,90.409,90.442,90.387,90.442,228299995.0
2005-04-11 08:12:00,90.438,90.46,90.42,90.429,280200001.0
2005-04-11 08:13:00,90.415,90.433,90.393,90.415,265999999.0
2005-04-11 08:14:00,90.413,90.423,90.391,90.393,249400001.0
2005-04-11 08:15:00,90.401,90.422,90.377,90.404,336699998.0
2005-04-11 08:16:00,90.407,90.418,90.382,90.382,343900001.0
2005-04-11 08:17:00,90.401,90.428,90.401,90.404,225699999.0
2005-04-11 08:18:00,90.417,90.431,90.378,90.378,266700000.0
2005-04-11 08:19:00,90.4,90.415,90.365,90.398,225800001.0
2005-04-11 08:20:00,90.387,90.4,90.367,90.368,255199996.0
2005-04-11 08:21:00,90.388,90.411,90.367,90.393,256600002.0
2005-04-11 08:22:00,90.401,90.418,90.372,90.387,274099999.0
2005-04-11 08:23:00,90.399,90.412,90.374,90.389,278199997.0
2005-04-11 08:24:00,90.407,90.411,90.375,90.375,213499997.0
2005-04-11 08:25:00,90.372,90.399,90.363,90.387,303399996.0
2005-04-11 08:26:00,90.377,90.402,90.37,90.402,210699997.0
2005-04-11 08:27:00,90.405,90.406,90.37,90.384,304399997.0
2005-04-11 08:28:00,90.383,90.418,90.372,90.385,287500002.0
2005-04-11 08:29:00,90.38,90.387,90.366,90.382,252999997.0
2005-04-11 08:30:00,90.384,90.404,90.366,90.385,335299999.0
2005-04-11 08:31:00,90.353,90.394,90.353,90.391,379800001.0
2005-04-11 08:32:00,90.388,90.41,90.364,90.385,169399996.0
2005-04-11 08:33:00,90.38,90.441,90.371,90.382,201599999.0
2005-04-11 08:34:00,90.367,90.39,90.352,90.357,230199998.0
2005-04-11 08:35:00,90.382,90.391,90.361,90.391,160499999.0
2005-04-11 08:36:00,90.389,90.397,90.366,90.367,359300000.0
2005-04-11 08:37:00,90.365,90.396,90.348,90.366,183599999.0
2005-04-11 08:38:00,90.392,90.392,90.354,90.382,217299998.0
2005-04-11 08:39:00,90.379,90.403,90.359,90.388,171899997.0
2005-04-11 08:40:00,90.368,90.401,90.361,90.377,173300002.0
2005-04-11 08:41:00,90.387,90.403,90.369,90.376,216300000.0
2005-04-11 08:42:00,90.384,90.396,90.364,90.376,264499998.0
2005-04-11 08:43:00,90.371,90.39,90.352,90.376,253899999.0
2005-04-11 08:44:00,90.395,90.405,90.366,90.384,210099996.0
2005-04-11 08:45:00,90.39,90.42,90.381,90.419,288299998.0
2005-04-11 08:46:00,90.414,90.434,90.398,90.404,225300000.0
2005-04-11 08:47:00,90.391,90.429,90.391,90.418,210300000.0
2005-04-11 08:48:00,90.41,90.434,90.397,90.412,282500002.0
2005-04-11 08:49:00,90.391,90.414,90.387,90.403,292699997.0
2005-04-11 08:50:00,90.388,90.417,90.386,90.395,333100002.0
2005-04-11 08:51:00,90.396,90.421,90.368,90.393,172699999.0
2005-04-11 08:52:00,90.404,90.43,90.381,90.393,303300004.0
2005-04-11 08:53:00,90.376,90.396,90.356,90.385,239000001.0
2005-04-11 08:54:00,90.387,90.408,90.377,90.387,191499996.0
2005-04-11 08:55:00,90.372,90.405,90.371,90.391,174900002.0
2005-04-11 08:56:00,90.412,90.413,90.362,90.362,174099995.0
2005-04-11 08:57:00,90.387,90.393,90.359,90.376,259800003.0
2005-04-11 08:58:00,90.364,90.392,90.353,90.383,253999997.0
2005-04-11 08:59:00,90.37,90.382,90.348,90.382,226199998.0
2005-04-11 09:00:00,90.381,90.394,90.353,90.385,298899999.0
2005-04-11 09:01:00,90.377,90.396,90.363,90.371,270300006.0
2005-04-11 09:02:00,90.393,90.4,90.371,90.381,236199998.0
2005-04-11 09:03:00,90.378,90.398,90.365,90.371,250799999.0
2005-04-11 09:04:00,90.378,90.395,90.356,90.365,148400000.0
2005-04-11 09:05:00,90.367,90.387,90.347,90.377,269800003.0
2005-04-11 09:06:00,90.382,90.382,90.331,90.331,266500001.0
2005-04-11 09:07:00,90.352,90.369,90.337,90.338,219299999.0
2005-04-11 09:08:00,90.346,90.363,90.317,90.323,279199997.0
2005-04-11 09:09:00,90.337,90.35,90.318,90.33,338699997.0
2005-04-11 09:10:00,90.324,90.369,90.322,90.346,191500003.0
2005-04-11 09:11:00,90.332,90.358,90.314,90.342,333499998.0
2005-04-11 09:12:00,90.34,90.348,90.308,90.319,193799998.0
2005-04-11 09:13:00,90.32,90.347,90.316,90.318,267499999.0
2005-04-11 09:14:00,90.326,90.347,90.313,90.313,149000001.0
2005-04-11 09:15:00,90.35,90.354,90.298,90.298,325799997.0
2005-04-11 09:16:00,90.322,90.366,90.307,90.307,185899999.0
2005-04-11 09:17:00,90.31,90.334,90.301,90.326,388600007.0
2005-04-11 09:18:00,90.331,90.343,90.309,90.322,146299999.0
2005-04-11 09:19:00,90.299,90.317,90.274,90.295,226499995.0
2005-04-11 09:20:00,90.281,90.294,90.265,90.291,341299997.0
2005-04-11 09:21:00,90.28,90.302,90.266,90.275,209699999.0
2005-04-11 09:22:00,90.286,90.299,90.268,90.283,225999995.0
2005-04-11 09:23:00,90.289,90.293,90.265,90.272,215200000.0
2005-04-11 09:24:00,90.29,90.316,90.276,90.303,351400002.0
2005-04-11 09:25:00,90.281,90.314,90.271,90.294,373500002.0
2005-04-11 09:26:00,90.296,90.308,90.278,90.288,269300001.0
2005-04-11 09:27:00,90.309,90.31,90.271,90.31,148299999.0
2005-04-11 09:28:00,90.313,90.327,90.294,90.304,339399998.0
2005-04-11 09:29:00,90.31,90.333,90.308,90.32,181799997.0
2005-04-11 09:30:00,90.308,90.336,90.299,90.307,225099997.0
2005-04-11 09:31:00,90.336,90.34,90.316,90.317,271500000.0
2005-04-11 09:32:00,90.297,90.336,90.297,90.323,211099998.0
2005-04-11 09:33:00,90.319,90.337,90.306,90.312,273199998.0
2005-04-11 09:34:00,90.28,90.314,90.279,90.29,239099995.0
2005-04-11 09:35:00,90.267,90.316,90.267,90.3,153900000.0
2005-04-11 09:36:00,90.293,90.296,90.253,90.253,209999999.0
2005-04-11 09:37:00,90.257,90.273,90.211,90.22,171999998.0
2005-04-11 09:38:00,90.24,90.244,90.212,90.232,261900000.0
2005-04-11 09:39:00,90.225,90.24,90.206,90.225,280800002.0
2005-04-11 09:40:00,90.228,90.256,90.2,90.2,247600000.0
2005-04-11 09:41:00,90.206,90.222,90.18,90.209,232900001.0
2005-04-11 09:42:00,90.232,90.242,90.208,90.221,200599999.0
2005-04-11 09:43:00,90.228,90.24,90.213,90.231,339199997.0
2005-04-11 09:44:00,90.233,90.256,90.214,90.227,178900004.0
2005-04-11 09:45:00,90.23,90.246,90.2,90.2,208499996.0
2005-04-11 09:46:00,90.227,90.228,90.188,90.19,200999996.0
2005-04-11 09:47:00,90.229,90.243,90.211,90.227,330999998.0
2005-04-11 09:48:00,90.248,90.25,90.22,90.235,168300000.0
2005-04-11 09:49:00,90.252,90.252,90.22,90.22,275799999.0
2005-04-11 09:50:00,90.222,90.247,90.208,90.22,354399998.0
2005-04-11 09:51:00,90.214,90.24,90.206,90.216,283200001.0
2005-04-11 09:52:00,90.239,90.253,90.212,90.234,217599996.0
2005-04-11 09:53:00,90.217,90.262,90.206,90.233,244399998.0
2005-04-11 09:54:00,90.249,90.273,90.229,90.249,363399999.0
2005-04-11 09:55:00,90.254,90.269,90.238,90.238,208200001.0
2005-04-11 09:56:00,90.252,90.287,90.245,90.266,195999999.0
2005-04-11 09:57:00,90.271,90.291,90.25,90.272,263099996.0
2005-04-11 09:58:00,90.275,90.308,90.257,90.257,180599996.0
2005-04-11 09:59:00,90.253,90.296,90.253,90.272,295299999.0
2005-04-11 10:00:00,90.272,90.286,90.242,90.253,271099999.0
2005-04-11 10:01:00,90.288,90.308,90.267,90.302,181699999.0
2005-04-11 10:02:00,90.31,90.343,90.306,90.319,170200000.0
2005-04-11 10:03:00,90.335,90.354,90.318,90.323,167200000.0
2005-04-11 10:04:00,90.325,90.348,90.306,90.345,293700000.0
2005-04-11 10:05:00,90.313,90.349,90.295,90.337,239300001.0
2005-04-11 10:06:00,90.326,90.339,90.301,90.333,310800002.0
2005-04-11 10:07:00,90.325,90.342,90.298,90.321,255899998.0
2005-04-11 10:08:00,90.351,90.376,90.336,90.339,142200000.0
2005-04-11 10:09:00,90.336,90.373,90.319,90.35,145700000.0
2005-04-11 10:10:00,90.32,90.344,90.3,90.317,178600000.0
2005-04-11 10:11:00,90.308,90.334,90.3,90.311,350299992.0
2005-04-11 10:12:00,90.309,90.33,90.297,90.317,345899995.0
2005-04-11 10:13:00,90.312,90.335,90.302,90.32,392299998.0
2005-04-11 10:14:00,90.318,90.325,90.293,90.322,230900001.0
2005-04-11 10:15:00,90.32,90.358,90.309,90.317,138800003.0
2005-04-11 10:16:00,90.307,90.337,90.293,90.324,348299998.0
2005-04-11 10:17:00,90.307,90.35,90.307,90.346,154400000.0
2005-04-11 10:18:00,90.38,90.384,90.334,90.353,362100004.0
2005-04-11 10:19:00,90.325,90.37,90.325,90.357,251400000.0
2005-04-11 10:20:00,90.347,90.347,90.311,90.324,299499999.0
2005-04-11 10:21:00,90.329,90.341,90.302,90.315,282399999.0
2005-04-11 10:22:00,90.334,90.36,90.321,90.347,281299999.0
2005-04-11 10:23:00,90.344,90.371,90.33,90.337,276499996.0
2005-04-11 10:24:00,90.354,90.365,90.329,90.344,265999999.0
2005-04-11 10:25:00,90.355,90.37,90.336,90.352,366600002.0
2005-04-11 10:26:00,90.328,90.342,90.298,90.31,212399999.0
2005-04-11 10:27:00,90.31,90.335,90.3,90.328,113700001.0
2005-04-11 10:28:00,90.33,90.34,90.29,90.33,248899999.0
2005-04-11 10:29:00,90.338,90.343,90.288,90.288,185500001.0
2005-04-11 10:30:00,90.283,90.302,90.263,90.283,253499998.0
2005-04-11 10:31:00,90.28,90.325,90.239,90.306,189300002.0
2005-04-11 10:32:00,90.337,90.35,90.314,90.314,250400000.0
2005-04-11 10:33:00,90.347,90.355,90.315,90.317,185700000.0
2005-04-11 10:34:00,90.335,90.366,90.32,90.342,252699996.0
2005-04-11 10:35:00,90.368,90.368,90.324,90.331,164100001.0
2005-04-11 10:36:00,90.295,90.325,90.265,90.27,311200001.0
2005-04-11 10:37:00,90.275,90.322,90.264,90.304,309300003.0
2005-04-11 10:38:00,90.309,90.332,90.291,90.305,217199998.0
2005-04-11 10:39:00,90.323,90.346,90.315,90.32,261400001.0
2005-04-11 10:40:00,90.303,90.34,90.303,90.33,179300002.0
2005-04-11 10:41:00,90.325,90.331,90.306,90.307,240299998.0
2005-04-11 10:42:00,90.315,90.335,90.307,90.318,390200000.0
2005-04-11 10:43:00,90.297,90.32,90.28,90.32,277300003.0
2005-04-11 10:44:00,90.329,90.34,90.308,90.308,382699998.0
2005-04-11 10:45:00,90.337,90.35,90.319,90.338,245600001.0
2005-04-11 10:46:00,90.325,90.35,90.308,90.35,159200002.0
2005-04-11 10:47:00,90.337,90.367,90.327,90.367,181500003.0
2005-04-11 10:48:00,90.352,90.372,90.341,90.359,346000000.0
2005-04-11 10:49:00,90.348,90.367,90.332,90.366,134400003.0
2005-04-11 10:50:00,90.367,90.379,90.337,90.352,93499999.0
2005-04-11 10:51:00,90.341,90.357,90.324,90.347,178399998.0
2005-04-11 10:52:00,90.325,90.354,90.323,90.342,275600001.0
2005-04-11 10:53:00,90.331,90.359,90.317,90.347,287799999.0
2005-04-11 10:54:00,90.327,90.351,90.285,90.335,188999997.0
2005-04-11 10:55:00,90.323,90.342,90.295,90.324,245299996.0
2005-04-11 10:56:00,90.338,90.357,90.31,90.341,266400001.0
2005-04-11 10:57:00,90.336,90.355,90.325,90.335,234600001.0
2005-04-11 10:58:00,90.32,90.349,90.311,90.343,355900001.0
2005-04-11 10:59:00,90.305,90.334,90.305,90.326,158200000.0
2005-04-11 11:00:00,90.318,90.347,90.313,90.313,267200000.0
2005-04-11 11:01:00,90.333,90.348,90.313,90.331,265699999.0
2005-04-11 11:02:00,90.345,90.36,90.304,90.309,172100001.0
2005-04-11 11:03:00,90.342,90.368,90.325,90.368,208299999.0
2005-04-11 11:04:00,90.347,90.365,90.322,90.345,334300002.0
2005-04-11 11:05:00,90.344,90.375,90.335,90.355,268499995.0
2005-04-11 11:06:00,90.325,90.36,90.325,90.356,219100003.0
2005-04-11 11:07:00,90.349,90.364,90.323,90.344,399599997.0
2005-04-11 11:08:00,90.323,90.375,90.323,90.357,208699999.0
2005-04-11 11:09:00,90.363,90.371,90.337,90.351,247300001.0
2005-04-11 11:10:00,90.368,90.379,90.335,90.335,239699998.0
2005-04-11 11:11:00,90.345,90.372,90.327,90.355,239499999.0
2005-04-11 11:12:00,90.397,90.397,90.334,90.334,253299996.0
2005-04-11 11:13:00,90.332,90.354,90.312,90.342,264499997.0
2005-04-11 11:14:00,90.337,90.358,90.328,90.353,446599997.0
2005-04-11 11:15:00,90.348,90.364,90.329,90.332,413099996.0
2005-04-11 11:16:00,90.339,90.365,90.324,90.35,230399997.0
2005-04-11 11:17:00,90.318,90.35,90.301,90.338,295499996.0
2005-04-11 11:18:00,90.323,90.361,90.323,90.335,403900003.0
2005-04-11 11:19:00,90.315,90.343,90.307,90.332,398799999.0
2005-04-11 11:20:00,90.349,90.349,90.303,90.322,381900003.0
2005-04-11 11:21:00,90.324,90.341,90.302,90.325,321499999.0
2005-04-11 11:22:00,90.32,90.348,90.313,90.334,181700000.0
2005-04-11 11:23:00,90.321,90.332,90.302,90.323,276400001.0
2005-04-11 11:24:00,90.3,90.324,90.293,90.299,371900002.0
2005-04-11 11:25:00,90.315,90.332,90.278,90.287,241000001.0
2005-04-11 11:26:00,90.305,90.328,90.29,90.322,360299999.0
2005-04-11 11:27:00,90.29,90.321,90.287,90.315,334499999.0
2005-04-11 11:28:00,90.32,90.32,90.275,90.275,151800002.0
2005-04-11 11:29:00,90.32,90.34,90.291,90.34,382599996.0
2005-04-11 11:30:00,90.313,90.348,90.295,90.332,199699996.0
2005-04-11 11:31:00,90.35,90.35,90.308,90.313,147600000.0
2005-04-11 11:32:00,90.338,90.347,90.313,90.319,291599999.0
2005-04-11 11:33:00,90.305,90.334,90.285,90.308,223399999.0
2005-04-11 11:34:00,90.29,90.335,90.29,90.327,353599995.0
2005-04-11 11:35:00,90.301,90.35,90.301,90.35,201500000.0
2005-04-11 11:36:00,90.322,90.34,90.297,90.318,294800005.0
2005-04-11 11:37:00,90.31,90.334,90.267,90.273,152700001.0
2005-04-11 11:38:00,90.297,90.313,90.283,90.29,198599999.0
2005-04-11 11:39:00,90.302,90.318,90.282,90.292,308500005.0
2005-04-11 11:40:00,90.296,90.31,90.277,90.288,275199999.0
2005-04-11 11:41:00,90.292,90.306,90.272,90.295,364899998.0
2005-04-11 11:42:00,90.303,90.309,90.278,90.278,205199998.0
2005-04-11 11:43:00,90.283,90.319,90.277,90.293,195899997.0
2005-04-11 11:44:00,90.311,90.346,90.298,90.323,329299997.0
2005-04-11 11:45:00,90.319,90.342,90.303,90.327,330599995.0
2005-04-11 11:46:00,90.307,90.335,90.305,90.314,277799994.0
2005-04-11 11:47:00,90.327,90.343,90.312,90.326,173799998.0
2005-04-11 11:48:00,90.322,90.348,90.314,90.327,229699999.0
2005-04-11 11:49:00,90.338,90.379,90.325,90.343,411699998.0
2005-04-11 11:50:00,90.356,90.393,90.356,90.383,299600003.0
2005-04-11 11:51:00,90.364,90.388,90.344,90.354,160499997.0
2005-04-11 11:52:00,90.367,90.375,90.346,90.36,278699996.0
2005-04-11 11:53:00,90.387,90.399,90.358,90.387,294999997.0
2005-04-11 11:54:00,90.374,90.389,90.355,90.355,203999999.0
2005-04-11 11:55:00,90.373,90.399,90.363,90.393,240300001.0
2005-04-11 11:56:00,90.359,90.39,90.35,90.378,304699994.0
2005-04-11 11:57:00,90.341,90.384,90.336,90.379,166500002.0
2005-04-11 11:58:00,90.36,90.399,90.355,90.365,299699994.0
2005-04-11 11:59:00,90.37,90.395,90.357,90.375,281800000.0
2005-04-11 12:00:00,90.366,90.381,90.336,90.369,297899997.0
2005-04-11 12:01:00,90.36,90.401,90.355,90.375,308500001.0
2005-04-11 12:02:00,90.358,90.4,90.317,90.381,144699998.0
2005-04-11 12:03:00,90.363,90.394,90.36,90.382,275500000.0
2005-04-11 12:04:00,90.353,90.39,90.345,90.36,280900001.0
2005-04-11 12:05:00,90.35,90.38,90.341,90.35,415200000.0
2005-04-11 12:06:00,90.369,90.38,90.336,90.343,181999999.0
2005-04-11 12:07:00,90.364,90.368,90.337,90.337,413400002.0
2005-04-11 12:08:00,90.325,90.356,90.325,90.336,127599999.0
2005-04-11 12:09:00,90.341,90.369,90.325,90.336,238900003.0
2005-04-11 12:10:00,90.316,90.342,90.315,90.335,267699997.0
2005-04-11 12:11:00,90.336,90.356,90.317,90.337,242899998.0
2005-04-11 12:12:00,90.354,90.363,90.31,90.31,415400000.0
2005-04-11 12:13:00,90.33,90.352,90.319,90.32,215100003.0
2005-04-11 12:14:00,90.341,90.367,90.326,90.367,293999996.0
2005-04-11 12:15:00,90.341,90.341,90.299,90.314,212499999.0
2005-04-11 12:16:00,90.309,90.35,90.309,90.345,320099997.0
2005-04-11 12:17:00,90.327,90.358,90.289,90.302,189899999.0
2005-04-11 12:18:00,90.295,90.316,90.266,90.285,161999999.0
2005-04-11 12:19:00,90.298,90.318,90.282,90.296,367500001.0
2005-04-11 12:20:00,90.285,90.319,90.285,90.312,182999996.0
2005-04-11 12:21:00,90.293,90.319,90.286,90.307,426500002.0
2005-04-11 12:22:00,90.296,90.325,90.292,90.294,342299999.0
2005-04-11 12:23:00,90.299,90.337,90.288,90.293,196200000.0
2005-04-11 12:24:00,90.297,90.333,90.297,90.323,121599997.0
2005-04-11 12:25:00,90.306,90.336,90.286,90.303,189700002.0
2005-04-11 12:26:00,90.313,90.328,90.299,90.319,104700001.0
2005-04-11 12:27:00,90.313,90.344,90.299,90.316,235099997.0
2005-04-11 12:28:00,90.325,90.355,90.302,90.31,307500003.0
2005-04-11 12:29:00,90.321,90.321,90.288,90.296,326500000.0
2005-04-11 12:30:00,90.3,90.32,90.28,90.28,236700000.0
2005-04-11 12:31:00,90.334,90.343,90.302,90.326,295499998.0
2005-04-11 12:32:00,90.329,90.332,90.295,90.306,200900002.0
2005-04-11 12:33:00,90.283,90.313,90.271,90.303,292099998.0
2005-04-11 12:34:00,90.303,90.305,90.272,90.277,221999998.0
2005-04-11 12:35:00,90.31,90.315,90.266,90.27,359999999.0
2005-04-11 12:36:00,90.261,90.268,90.228,90.245,183600005.0
2005-04-11 12:37:00,90.255,90.256,90.224,90.239,313000003.0
2005-04-11 12:38:00,90.275,90.292,90.252,90.266,240199999.0
2005-04-11 12:39:00,90.274,90.293,90.247,90.274,150599998.0
2005-04-11 12:40:00,90.302,90.302,90.268,90.268,187300001.0
2005-04-11 12:41:00,90.255,90.28,90.248,90.26,332599996.0
2005-04-11 12:42:00,90.228,90.275,90.226,90.244,251199999.0
2005-04-11 12:43:00,90.263,90.296,90.253,90.275,207900002.0
2005-04-11 12:44:00,90.269,90.286,90.246,90.26,120799999.0
2005-04-11 12:45:00,90.272,90.277,90.246,90.257,284099997.0
2005-04-11 12:46:00,90.257,90.289,90.252,90.27,330399997.0
2005-04-11 12:47:00,90.295,90.302,90.258,90.259,185999998.0
2005-04-11 12:48:00,90.263,90.281,90.251,90.251,289299999.0
2005-04-11 12:49:00,90.246,90.284,90.245,90.269,264600000.0
2005-04-11 12:50:00,90.257,90.277,90.221,90.231,297699999.0
2005-04-11 12:51:00,90.236,90.241,90.196,90.199,198900000.0
2005-04-11 12:52:00,90.206,90.245,90.198,90.225,314799999.0
2005-04-11 12:53:00,90.182,90.212,90.125,90.152,230600005.0
2005-04-11 12:54:00,90.145,90.18,90.132,90.141,314499997.0
2005-04-11 12:55:00,90.155,90.155,90.114,90.125,203299999.0
2005-04-11 12:56:00,90.162,90.165,90.132,90.162,189400000.0
2005-04-11 12:57:00,90.164,90.171,90.132,90.14,232500002.0
2005-04-11 12:58:00,90.147,90.167,90.132,90.148,240700004.0
2005-04-11 12:59:00,90.129,90.174,90.129,90.155,244499996.0
2005-04-11 13:00:00,90.161,90.189,90.147,90.158,251800000.0
2005-04-11 13:01:00,90.178,90.198,90.164,90.169,171699999.0
2005-04-11 13:02:00,90.168,90.197,90.157,90.185,259200004.0
2005-04-11 13:03:00,90.191,90.211,90.178,90.178,216399997.0
2005-04-11 13:04:00,90.184,90.234,90.174,90.211,332900004.0
2005-04-11 13:05:00,90.197,90.202,90.173,90.198,331099996.0
2005-04-11 13:06:00,90.193,90.205,90.17,90.175,185099998.0
2005-04-11 13:07:00,90.186,90.204,90.158,90.158,292400004.0
2005-04-11 13:08:00,90.168,90.208,90.168,90.203,378400004.0
2005-04-11 13:09:00,90.171,90.217,90.171,90.2,230900003.0
2005-04-11 13:10:00,90.183,90.225,90.174,90.205,156900002.0
2005-04-11 13:11:00,90.228,90.247,90.215,90.217,356800003.0
2005-04-11 13:12:00,90.238,90.271,90.231,90.243,241699997.0
2005-04-11 13:13:00,90.235,90.263,90.23,90.25,223399995.0
2005-04-11 13:14:00,90.253,90.264,90.227,90.238,317200000.0
2005-04-11 13:15:00,90.222,90.243,90.201,90.223,283999998.0
2005-04-11 13:16:00,90.207,90.24,90.2,90.233,263999998.0
2005-04-11 13:17:00,90.209,90.221,90.167,90.189,258900000.0
2005-04-11 13:18:00,90.178,90.232,90.157,90.203,315299995.0
2005-04-11 13:19:00,90.22,90.233,90.161,90.161,198699999.0
2005-04-11 13:20:00,90.182,90.193,90.16,90.16,282599997.0
2005-04-11 13:21:00,90.146,90.197,90.146,90.186,251100001.0
2005-04-11 13:22:00,90.171,90.196,90.161,90.174,245399999.0
2005-04-11 13:23:00,90.171,90.196,90.17,90.185,283300001.0
2005-04-11 13:24:00,90.213,90.213,90.145,90.147,192599998.0
2005-04-11 13:25:00,90.157,90.176,90.137,90.158,238300001.0
2005-04-11 13:26:00,90.186,90.212,90.173,90.197,365300003.0
2005-04-11 13:27:00,90.203,90.215,90.176,90.209,332299997.0
2005-04-11 13:28:00,90.215,90.225,90.192,90.199,247400003.0
2005-04-11 13:29:00,90.21,90.235,90.198,90.228,243200000.0
2005-04-11 13:30:00,90.201,90.223,90.181,90.214,231099998.0
2005-04-11 13:31:00,90.21,90.238,90.201,90.219,392099997.0
2005-04-11 13:32:00,90.212,90.218,90.193,90.199,225799999.0
2005-04-11 13:33:00,90.204,90.225,90.195,90.202,143700000.0
2005-04-11 13:34:00,90.187,90.236,90.182,90.22,314300003.0
2005-04-11 13:35:00,90.223,90.245,90.207,90.24,274399999.0
2005-04-11 13:36:00,90.247,90.251,90.215,90.248,236200001.0
2005-04-11 13:37:00,90.252,90.252,90.211,90.221,207899996.0
2005-04-11 13:38:00,90.246,90.25,90.216,90.216,350399998.0
2005-04-11 13:39:00,90.262,90.272,90.239,90.254,248999999.0
2005-04-11 13:40:00,90.275,90.281,90.243,90.243,166299999.0
2005-04-11 13:41:00,90.237,90.262,90.233,90.256,327200000.0
2005-04-11 13:42:00,90.242,90.262,90.232,90.252,202599999.0
2005-04-11 13:43:00,90.253,90.272,90.229,90.241,119799999.0
2005-04-11 13:44:00,90.246,90.265,90.24,90.265,161799996.0
2005-04-11 13:45:00,90.252,90.286,90.248,90.277,231300002.0
2005-04-11 13:46:00,90.282,90.288,90.248,90.248,166900000.0
2005-04-11 13:47:00,90.218,90.255,90.212,90.255,375500002.0
2005-04-11 13:48:00,90.252,90.259,90.215,90.235,445000001.0
2005-04-11 13:49:00,90.257,90.258,90.227,90.227,272499999.0
2005-04-11 13:50:00,90.233,90.269,90.218,90.243,317600002.0
2005-04-11 13:51:00,90.26,90.275,90.239,90.25,286200001.0
2005-04-11 13:52:00,90.245,90.279,90.227,90.256,213699997.0
2005-04-11 13:53:00,90.251,90.278,90.244,90.272,212800001.0
2005-04-11 13:54:00,90.277,90.277,90.238,90.253,176300000.0
2005-04-11 13:55:00,90.241,90.26,90.232,90.24,343700000.0
2005-04-11 13:56:00,90.252,90.252,90.226,90.234,112399998.0
2005-04-11 13:57:00,90.23,90.252,90.217,90.246,192200002.0
2005-04-11 13:58:00,90.247,90.269,90.227,90.258,225900002.0
2005-04-11 13:59:00,90.246,90.275,90.237,90.265,344500003.0
2005-04-11 14:00:00,90.268,90.268,90.217,90.232,235100000.0
2005-04-11 14:01:00,90.222,90.239,90.202,90.227,279300003.0
2005-04-11 14:02:00,90.204,90.233,90.196,90.209,195400002.0
2005-04-11 14:03:00,90.216,90.24,90.207,90.225,237600001.0
2005-04-11 14:04:00,90.211,90.224,90.186,90.202,313400001.0
2005-04-11 14:05:00,90.185,90.213,90.185,90.199,243000002.0
2005-04-11 14:06:00,90.177,90.212,90.177,90.2,322199999.0
2005-04-11 14:07:00,90.176,90.197,90.167,90.187,182400000.0
2005-04-11 14:08:00,90.211,90.221,90.19,90.204,207400001.0
2005-04-11 14:09:00,90.171,90.194,90.165,90.191,320900003.0
2005-04-11 14:10:00,90.18,90.19,90.16,90.174,331500000.0
2005-04-11 14:11:00,90.195,90.211,90.17,90.173,225200000.0
2005-04-11 14:12:00,90.174,90.196,90.163,90.187,147299998.0
2005-04-11 14:13:00,90.199,90.214,90.179,90.181,292300001.0
2005-04-11 14:14:00,90.199,90.22,90.181,90.189,252300000.0
2005-04-11 14:15:00,90.214,90.231,90.188,90.197,168400000.0
2005-04-11 14:16:00,90.188,90.218,90.188,90.21,231099995.0
2005-04-11 14:17:00,90.207,90.23,90.201,90.212,103200001.0
2005-04-11 14:18:00,90.22,90.236,90.187,90.203,235099997.0
2005-04-11 14:19:00,90.2,90.238,90.171,90.218,315400003.0
2005-04-11 14:20:00,90.202,90.214,90.16,90.183,193399999.0
2005-04-11 14:21:00,90.195,90.215,90.178,90.199,199900000.0
2005-04-11 14:22:00,90.185,90.226,90.185,90.205,342200002.0
2005-04-11 14:23:00,90.215,90.257,90.211,90.244,215800000.0
2005-04-11 14:24:00,90.244,90.286,90.244,90.277,285800003.0
2005-04-11 14:25:00,90.289,90.295,90.251,90.26,236000001.0
2005-04-11 14:26:00,90.28,90.281,90.252,90.253,219500000.0
2005-04-11 14:27:00,90.277,90.296,90.263,90.279,293700001.0
2005-04-11 14:28:00,90.267,90.281,90.251,90.26,238199995.0
2005-04-11 14:29:00,90.285,90.289,90.255,90.261,373799998.0
2005-04-11 14:30:00,90.248,90.264,90.213,90.213,194199997.0
2005-04-11 14:31:00,90.234,90.268,90.202,90.261,328900002.0
2005-04-11 14:32:00,90.267,90.277,90.236,90.24,127599999.0
2005-04-11 14:33:00,90.246,90.276,90.227,90.249,245400002.0
2005-04-11 14:34:00,90.25,90.266,90.226,90.228,132299998.0
2005-04-11 14:35:00,90.271,90.288,90.249,90.249,252100003.0
2005-04-11 14:36:00,90.232,90.271,90.232,90.255,220100001.0
2005-04-11 14:37:00,90.249,90.265,90.232,90.255,206699999.0
2005-04-11 14:38:00,90.234,90.249,90.219,90.242,238599998.0
2005-04-11 14:39:00,90.261,90.261,90.218,90.222,253800003.0
2005-04-11 14:40:00,90.243,90.262,90.222,90.259,298900002.0
2005-04-11 14:41:00,90.225,90.24,90.209,90.217,202500000.0
2005-04-11 14:42:00,90.217,90.249,90.214,90.227,103099998.0
2005-04-11 14:43:00,90.262,90.276,90.232,90.239,204400000.0
2005-04-11 14:44:00,90.249,90.253,90.222,90.245,260999994.0
2005-04-11 14:45:00,90.225,90.237,90.204,90.227,327899995.0
2005-04-11 14:46:00,90.199,90.251,90.199,90.251,221399999.0
2005-04-11 14:47:00,90.25,90.251,90.22,90.235,207399996.0
2005-04-11 14:48:00,90.237,90.262,90.23,90.246,292800001.0
2005-04-11 14:49:00,90.237,90.263,90.232,90.251,221200001.0
2005-04-11 14:50:00,90.246,90.27,90.224,90.241,344899998.0
2005-04-11 14:51:00,90.256,90.271,90.233,90.256,361700004.0
2005-04-11 14:52:00,90.249,90.28,90.248,90.255,159299999.0
2005-04-11 14:53:00,90.247,90.276,90.23,90.244,202300002.0
2005-04-11 14:54:00,90.245,90.253,90.221,90.23,337600003.0
2005-04-11 14:55:00,90.224,90.249,90.217,90.236,323899998.0
2005-04-11 14:56:00,90.21,90.278,90.21,90.242,338499999.0
2005-04-11 14:57:00,90.238,90.252,90.215,90.216,270299998.0
2005-04-11 14:58:00,90.222,90.253,90.22,90.227,121199999.0
2005-04-11 14:59:00,90.214,90.238,90.177,90.209,302300005.0
2005-04-11 15:00:00,90.187,90.21,90.181,90.185,403600001.0
2005-04-11 15:01:00,90.189,90.235,90.179,90.184,304299998.0
2005-04-11 15:02:00,90.194,90.195,90.163,90.17,349000003.0
2005-04-11 15:03:00,90.175,90.186,90.152,90.16,192100001.0
2005-04-11 15:04:00,90.172,90.178,90.149,90.165,141699998.0
2005-04-11 15:05:00,90.155,90.174,90.144,90.16,191399998.0
2005-04-11 15:06:00,90.155,90.193,90.153,90.186,184100000.0
2005-04-11 15:07:00,90.163,90.182,90.156,90.175,262299999.0
2005-04-11 15:08:00,90.181,90.196,90.167,90.178,304500005.0
2005-04-11 15:09:00,90.207,90.215,90.178,90.189,153700000.0
2005-04-11 15:10:00,90.222,90.222,90.163,90.193,181299997.0
2005-04-11 15:11:00,90.188,90.21,90.176,90.192,203800000.0
2005-04-11 15:12:00,90.196,90.221,90.176,90.204,162900000.0
2005-04-11 15:13:00,90.205,90.226,90.185,90.2,333500001.0
2005-04-11 15:14:00,90.177,90.203,90.169,90.18,309199999.0
2005-04-11 15:15:00,90.145,90.203,90.143,90.188,280100000.0
2005-04-11 15:16:00,90.182,90.201,90.168,90.176,280299999.0
2005-04-11 15:17:00,90.19,90.209,90.173,90.19,309599998.0
2005-04-11 15:18:00,90.174,90.209,90.17,90.209,161600002.0
2005-04-11 15:19:00,90.214,90.214,90.177,90.177,260999999.0
2005-04-11 15:20:00,90.196,90.224,90.187,90.207,257900002.0
2005-04-11 15:21:00,90.187,90.231,90.186,90.209,303100000.0
2005-04-11 15:22:00,90.226,90.226,90.146,90.187,309200002.0
2005-04-11 15:23:00,90.213,90.215,90.178,90.182,371999998.0
2005-04-11 15:24:00,90.199,90.216,90.179,90.194,164300000.0
2005-04-11 15:25:00,90.208,90.208,90.177,90.193,146200000.0
2005-04-11 15:26:00,90.181,90.2,90.164,90.177,203700002.0
2005-04-11 15:27:00,90.18,90.195,90.156,90.176,289199998.0
2005-04-11 15:28:00,90.185,90.199,90.171,90.172,204999996.0
2005-04-11 15:29:00,90.153,90.19,90.153,90.177,315999997.0
2005-04-11 15:30:00,90.169,90.189,90.141,90.176,286499997.0
2005-04-11 15:31:00,90.184,90.184,90.166,90.173,256099999.0
2005-04-11 15:32:00,90.16,90.183,90.151,90.166,273599999.0
2005-04-11 15:33:00,90.178,90.183,90.14,90.145,103399999.0
2005-04-11 15:34:00,90.153,90.188,90.137,90.166,428599998.0
2005-04-11 15:35:00,90.162,90.173,90.131,90.137,376299999.0
2005-04-11 15:36:00,90.156,90.158,90.134,90.136,264299999.0
2005-04-11 15:37:00,90.143,90.169,90.134,90.141,229600001.0
2005-04-11 15:38:00,90.13,90.17,90.128,90.147,146799999.0
2005-04-11 15:39:00,90.156,90.189,90.147,90.189,192599996.0
2005-04-11 15:40:00,90.159,90.181,90.152,90.162,106800001.0
2005-04-11 15:41:00,90.166,90.182,90.142,90.182,242400001.0
2005-04-11 15:42:00,90.154,90.182,90.142,90.18,242899998.0
2005-04-11 15:43:00,90.161,90.185,90.147,90.165,272900001.0
2005-04-11 15:44:00,90.155,90.182,90.14,90.163,320099999.0
2005-04-11 15:45:00,90.154,90.168,90.13,90.13,108100000.0
2005-04-11 15:46:00,90.138,90.14,90.115,90.117,304200003.0
2005-04-11 15:47:00,90.125,90.181,90.113,90.158,321599999.0
2005-04-11 15:48:00,90.135,90.162,90.135,90.15,203599998.0
2005-04-11 15:49:00,90.155,90.172,90.139,90.144,236700000.0
2005-04-11 15:50:00,90.156,90.169,90.133,90.146,229600000.0
2005-04-11 15:51:00,90.174,90.174,90.148,90.151,224999996.0
2005-04-11 15:52:00,90.162,90.17,90.133,90.141,364400003.0
2005-04-11 15:53:00,90.157,90.177,90.139,90.15,243500001.0
2005-04-11 15:54:00,90.163,90.192,90.155,90.192,187599998.0
2005-04-11 15:55:00,90.162,90.185,90.151,90.185,229300001.0
2005-04-11 15:56:00,90.177,90.179,90.137,90.155,232500001.0
2005-04-11 15:57:00,90.14,90.168,90.139,90.168,260799998.0
2005-04-11 15:58:00,90.152,90.18,90.145,90.159,324699996.0
2005-04-11 15:59:00,90.144,90.181,90.127,90.157,347299998.0
2005-04-11 16:00:00,90.166,90.195,90.151,90.179,263600001.0
2005-04-11 16:01:00,90.194,90.206,90.173,90.206,244900000.0
2005-04-11 16:02:00,90.201,90.218,90.183,90.197,249900002.0
2005-04-11 16:03:00,90.203,90.216,90.182,90.216,246099996.0
2005-04-11 16:04:00,90.193,90.217,90.17,90.186,211299998.0
2005-04-11 16:05:00,90.162,90.19,90.157,90.182,188999999.0
2005-04-11 16:06:00,90.176,90.2,90.149,90.2,233500002.0
2005-04-11 16:07:00,90.17,90.205,90.168,90.183,233299998.0
2005-04-11 16:08:00,90.178,90.204,90.17,90.197,315300000.0
2005-04-11 16:09:00,90.181,90.205,90.169,90.192,194499998.0
2005-04-11 16:10:00,90.169,90.191,90.15,90.16,352700000.0
2005-04-11 16:11:00,90.15,90.176,90.136,90.159,184699997.0
2005-04-11 16:12:00,90.17,90.174,90.14,90.149,255199995.0
2005-04-11 16:13:00,90.177,90.177,90.124,90.142,118500001.0
2005-04-11 16:14:00,90.149,90.172,90.149,90.162,289600000.0
2005-04-11 16:15:00,90.137,90.155,90.123,90.147,243700000.0
2005-04-11 16:16:00,90.135,90.151,90.108,90.126,237300001.0
2005-04-11 16:17:00,90.13,90.139,90.088,90.088,168200001.0
2005-04-11 16:18:00,90.136,90.157,90.124,90.133,203199999.0
2005-04-11 16:19:00,90.151,90.168,90.14,90.14,156899998.0
2005-04-11 16:20:00,90.15,90.164,90.134,90.15,302400006.0
2005-04-11 16:21:00,90.141,90.16,90.123,90.146,260800003.0
2005-04-11 16:22:00,90.132,90.164,90.127,90.161,226799996.0
2005-04-11 16:23:00,90.159,90.168,90.127,90.138,347799997.0
2005-04-11 16:24:00,90.157,90.168,90.128,90.15,145600000.0
2005-04-11 16:25:00,90.167,90.188,90.146,90.151,106300000.0
2005-04-11 16:26:00,90.145,90.171,90.144,90.164,364499995.0
2005-04-11 16:27:00,90.158,90.182,90.145,90.157,249000002.0
2005-04-11 16:28:00,90.165,90.181,90.142,90.175,319499996.0
2005-04-11 16:29:00,90.152,90.184,90.145,90.164,249900002.0
2005-04-11 16:30:00,90.159,90.175,90.139,90.143,320700002.0
2005-04-11 16:31:00,90.149,90.168,90.132,90.159,311099999.0
2005-04-11 16:32:00,90.153,90.172,90.119,90.119,216499998.0
2005-04-11 16:33:00,90.116,90.167,90.116,90.163,225400000.0
2005-04-11 16:34:00,90.152,90.164,90.125,90.125,158699998.0
2005-04-11 16:35:00,90.131,90.152,90.122,90.135,186699998.0
2005-04-11 16:36:00,90.145,90.15,90.106,90.117,304600004.0
2005-04-11 16:37:00,90.131,90.158,90.122,90.132,285500002.0
2005-04-11 16:38:00,90.145,90.148,90.12,90.124,240699998.0
2005-04-11 16:39:00,90.143,90.151,90.114,90.128,266399997.0
2005-04-11 16:40:00,90.152,90.152,90.118,90.134,236999998.0
2005-04-11 16:41:00,90.136,90.16,90.135,90.16,140699998.0
2005-04-11 16:42:00,90.154,90.167,90.125,90.149,273400000.0
2005-04-11 16:43:00,90.162,90.167,90.128,90.137,271799998.0
2005-04-11 16:44:00,90.149,90.164,90.131,90.155,201799997.0
2005-04-11 16:45:00,90.152,90.16,90.13,90.153,333499999.0
2005-04-11 16:46:00,90.157,90.178,90.137,90.178,281299999.0
2005-04-11 16:47:00,90.194,90.207,90.169,90.186,208999999.0
2005-04-11 16:48:00,90.183,90.21,90.166,90.178,335799997.0
2005-04-11 16:49:00,90.175,90.211,90.175,90.195,213300000.0
2005-04-11 16:50:00,90.207,90.207,90.172,90.194,281000002.0
2005-04-11 16:51:00,90.175,90.198,90.164,90.186,299199998.0
2005-04-11 16:52:00,90.174,90.203,90.154,90.184,287300001.0
2005-04-11 16:53:00,90.194,90.198,90.152,90.152,269500000.0
2005-04-11 16:54:00,90.148,90.183,90.148,90.18,182299999.0
2005-04-11 16:55:00,90.17,90.187,90.13,90.148,192500000.0
2005-04-11 16:56:00,90.156,90.186,90.149,90.17,198099999.0
2005-04-11 16:57:00,90.18,90.194,90.159,90.19,224099997.0
2005-04-11 16:58:00,90.161,90.186,90.152,90.186,177100000.0
2005-04-11 16:59:00,90.171,90.197,90.17,90.185,268200000.0
2005-04-11 17:00:00,90.18,90.18,90.138,90.138,291400002.0
2005-04-11 17:01:00,90.151,90.176,90.14,90.158,261299998.0
2005-04-11 17:02:00,90.154,90.182,90.148,90.181,235700001.0
2005-04-11 17:03:00,90.172,90.193,90.148,90.148,219100001.0
2005-04-11 17:04:00,90.13,90.168,90.123,90.132,235900000.0
2005-04-11 17:05:00,90.138,90.145,90.114,90.114,183800000.0
2005-04-11 17:06:00,90.107,90.143,90.101,90.115,217700001.0
2005-04-11 17:07:00,90.108,90.143,90.102,90.12,198900002.0
2005-04-11 17:08:00,90.125,90.153,90.116,90.15,424099989.0
2005-04-11 17:09:00,90.131,90.165,90.126,90.138,230600000.0
2005-04-11 17:10:00,90.155,90.157,90.134,90.141,251900002.0
2005-04-11 17:11:00,90.133,90.15,90.118,90.14,272700003.0
2005-04-11 17:12:00,90.115,90.159,90.115,90.132,298099999.0
2005-04-11 17:13:00,90.151,90.171,90.135,90.165,312100000.0
2005-04-11 17:14:00,90.153,90.183,90.14,90.183,304800000.0
2005-04-11 17:15:00,90.17,90.196,90.156,90.178,243100000.0
2005-04-11 17:16:00,90.162,90.187,90.159,90.178,336700004.0
2005-04-11 17:17:00,90.18,90.211,90.176,90.21,268399998.0
2005-04-11 17:18:00,90.183,90.221,90.183,90.221,156500001.0
2005-04-11 17:19:00,90.207,90.229,90.184,90.195,314499997.0
2005-04-11 17:20:00,90.208,90.21,90.183,90.19,276299998.0
2005-04-11 17:21:00,90.181,90.209,90.166,90.171,289199999.0
2005-04-11 17:22:00,90.17,90.197,90.168,90.191,252999998.0
2005-04-11 17:23:00,90.169,90.216,90.169,90.198,329800001.0
2005-04-11 17:24:00,90.198,90.216,90.183,90.206,206400002.0
2005-04-11 17:25:00,90.201,90.21,90.176,90.201,356900002.0
2005-04-11 17:26:00,90.201,90.212,90.177,90.183,144199998.0
2005-04-11 17:27:00,90.202,90.22,90.185,90.2,229499998.0
2005-04-11 17:28:00,90.234,90.235,90.204,90.205,189500000.0
2005-04-11 17:29:00,90.21,90.231,90.196,90.227,225899997.0
2005-04-11 17:30:00,90.21,90.239,90.21,90.223,198000002.0
2005-04-11 17:31:00,90.22,90.245,90.21,90.223,236899998.0
2005-04-11 17:32:00,90.236,90.265,90.221,90.265,268699998.0
2005-04-11 17:33:00,90.252,90.269,90.228,90.26,221399999.0
2005-04-11 17:34:00,90.292,90.314,90.274,90.314,212200003.0
2005-04-11 17:35:00,90.272,90.287,90.259,90.278,181699999.0
2005-04-11 17:36:00,90.263,90.279,90.249,90.252,176000000.0
2005-04-11 17:37:00,90.271,90.29,90.255,90.282,286700003.0
2005-04-11 17:38:00,90.291,90.291,90.263,90.279,217700000.0
2005-04-11 17:39:00,90.268,90.316,90.266,90.312,258900002.0
2005-04-11 17:40:00,90.285,90.298,90.266,90.283,298099997.0
2005-04-11 17:41:00,90.293,90.313,90.27,90.27,210899998.0
2005-04-11 17:42:00,90.291,90.33,90.276,90.312,206199999.0
2005-04-11 17:43:00,90.322,90.331,90.298,90.304,310600003.0
2005-04-11 17:44:00,90.291,90.315,90.288,90.313,330499995.0
2005-04-11 17:45:00,90.298,90.323,90.281,90.302,169999997.0
2005-04-11 17:46:00,90.304,90.318,90.292,90.295,214600001.0
2005-04-11 17:47:00,90.339,90.349,90.312,90.321,284600000.0
2005-04-11 17:48:00,90.327,90.36,90.32,90.324,279900002.0
2005-04-11 17:49:00,90.31,90.346,90.276,90.292,123400003.0
2005-04-11 17:50:00,90.312,90.314,90.248,90.252,247600000.0
2005-04-11 17:51:00,90.238,90.261,90.231,90.245,213899998.0
2005-04-11 17:52:00,90.225,90.273,90.224,90.273,195499997.0
2005-04-11 17:53:00,90.266,90.274,90.244,90.26,369400005.0
2005-04-11 17:54:00,90.276,90.276,90.232,90.245,266599997.0
2005-04-11 17:55:00,90.254,90.265,90.233,90.24,329400005.0
2005-04-11 17:56:00,90.242,90.265,90.233,90.243,186800001.0
2005-04-11 17:57:00,90.277,90.285,90.254,90.254,223500001.0
2005-04-11 17:58:00,90.248,90.297,90.24,90.288,109400000.0
2005-04-11 17:59:00,90.251,90.285,90.251,90.285,253600001.0
2005-04-11 18:00:00,90.284,90.296,90.274,90.278,199899998.0
2005-04-11 18:01:00,90.274,90.3,90.258,90.28,2023899995.0
2005-04-11 18:02:00,90.31,90.36,90.31,90.32,2010199988.0
2005-04-11 18:03:00,90.33,90.34,90.31,90.32,2010199988.0
2005-04-11 18:04:00,90.31,90.33,90.3,90.32,2010199988.0
2005-04-11 18:05:00,90.32,90.32,90.3,90.31,2010199988.0
2005-04-11 18:06:00,90.31,90.32,90.31,90.32,2010199988.0
2005-04-11 18:07:00,90.32,90.33,90.29,90.29,2010199988.0
2005-04-11 18:08:00,90.31,90.31,90.29,90.31,2010199988.0
2005-04-11 18:09:00,90.289,90.344,90.288,90.327,2010199988.0
2005-04-11 18:10:00,90.338,90.37,90.322,90.331,1723199997.0
2005-04-11 18:11:00,90.339,90.37,90.321,90.351,891699994.0
2005-04-11 18:12:00,90.365,90.397,90.359,90.373,1216999993.0
2005-04-11 18:13:00,90.352,90.39,90.346,90.373,1777999998.0
2005-04-11 18:14:00,90.39,90.4,90.37,90.39,1205100003.0
2005-04-11 18:15:00,90.38,90.4,90.36,90.39,1205100003.0
2005-04-11 18:16:00,90.39,90.41,90.38,90.4,1205100003.0
2005-04-11 18:17:00,90.384,90.428,90.366,90.385,1205100003.0
2005-04-11 18:18:00,90.412,90.431,90.385,90.397,1026599993.0
2005-04-11 18:19:00,90.41,90.434,90.387,90.404,1998299994.0
2005-04-11 18:20:00,90.407,90.432,90.384,90.392,1733599986.0
2005-04-11 18:21:00,90.401,90.44,90.401,90.43,1774699992.0
2005-04-11 18:22:00,90.422,90.461,90.422,90.461,1407100007.0
2005-04-11 18:23:00,90.49,90.5,90.47,90.47,2056699994.0
2005-04-11 18:24:00,90.47,90.49,90.46,90.47,2056699994.0
2005-04-11 18:25:00,90.47,90.49,90.47,90.49,2056699994.0
2005-04-11 18:26:00,90.465,90.485,90.43,90.455,2056699994.0
2005-04-11 18:27:00,90.448,90.455,90.419,90.432,1387799989.0
2005-04-11 18:28:00,90.446,90.446,90.407,90.417,1644799984.0
2005-04-11 18:29:00,90.44,90.457,90.412,90.441,995999996.0
2005-04-11 18:30:00,90.45,90.466,90.424,90.448,890500003.0
2005-04-11 18:31:00,90.441,90.462,90.428,90.46,1378799996.0
2005-04-11 18:32:00,90.46,90.47,90.44,90.44,1896199989.0
2005-04-11 18:33:00,90.45,90.45,90.43,90.45,1896199989.0
2005-04-11 18:34:00,90.424,90.451,90.408,90.421,1896199989.0
2005-04-11 18:35:00,90.434,90.464,90.417,90.44,1849500007.0
2005-04-11 18:36:00,90.445,90.487,90.42,90.464,794199994.0
2005-04-11 18:37:00,90.445,90.479,90.432,90.445,863799993.0
2005-04-11 18:38:00,90.467,90.491,90.439,90.462,936900002.0
2005-04-11 18:39:00,90.485,90.497,90.452,90.452,1066199990.0
2005-04-11 18:40:00,90.461,90.487,90.432,90.455,1939299989.0
2005-04-11 18:41:00,90.456,90.479,90.443,90.443,983399999.0
2005-04-11 18:42:00,90.451,90.477,90.434,90.434,1217900000.0
2005-04-11 18:43:00,90.447,90.487,90.442,90.479,560200007.0
2005-04-11 18:44:00,90.485,90.501,90.462,90.463,861000003.0
2005-04-11 18:45:00,90.474,90.507,90.457,90.48,784199995.0
2005-04-11 18:46:00,90.513,90.525,90.489,90.491,783899995.0
2005-04-11 18:47:00,90.499,90.503,90.463,90.465,141099998.0
2005-04-11 18:48:00,90.479,90.486,90.441,90.459,564000004.0
2005-04-11 18:49:00,90.466,90.466,90.418,90.441,647499999.0
2005-04-11 18:50:00,90.45,90.478,90.441,90.47,746200000.0
2005-04-11 18:51:00,90.45,90.485,90.444,90.471,1060000000.0
2005-04-11 18:52:00,90.463,90.479,90.447,90.459,1319599998.0
2005-04-11 18:53:00,90.452,90.473,90.423,90.473,1505599995.0
2005-04-11 18:54:00,90.458,90.475,90.437,90.437,1220699997.0
2005-04-11 18:55:00,90.463,90.481,90.434,90.449,1573899993.0
2005-04-11 18:56:00,90.439,90.468,90.439,90.465,326599999.0
2005-04-11 18:57:00,90.451,90.487,90.437,90.457,553299999.0
2005-04-11 18:58:00,90.446,90.485,90.435,90.453,980399998.0
2005-04-11 18:59:00,90.451,90.496,90.447,90.458,1219899996.0
2005-04-11 19:00:00,90.433,90.455,90.424,90.442,280499994.0
2005-04-11 19:01:00,90.457,90.477,90.418,90.435,371099996.0
2005-04-11 19:02:00,90.437,90.457,90.422,90.425,243100001.0
2005-04-11 19:03:00,90.432,90.463,90.425,90.452,560199997.0
2005-04-11 19:04:00,90.436,90.444,90.406,90.41,515699998.0
2005-04-11 19:05:00,90.426,90.444,90.406,90.42,424400003.0
2005-04-11 19:06:00,90.432,90.443,90.402,90.402,1024000001.0
2005-04-11 19:07:00,90.428,90.449,90.41,90.412,1511699992.0
2005-04-11 19:08:00,90.427,90.434,90.394,90.399,1604700001.0
2005-04-11 19:09:00,90.383,90.411,90.361,90.391,944800002.0
2005-04-11 19:10:00,90.383,90.403,90.371,90.386,271899996.0
2005-04-11 19:11:00,90.385,90.411,90.358,90.371,521700004.0
2005-04-11 19:12:00,90.38,90.404,90.366,90.395,260399998.0
2005-04-11 19:13:00,90.393,90.409,90.376,90.378,433899996.0
2005-04-11 19:14:00,90.402,90.419,90.384,90.4,367200001.0
2005-04-11 19:15:00,90.42,90.423,90.387,90.399,887200004.0
2005-04-11 19:16:00,90.406,90.426,90.386,90.41,442300004.0
2005-04-11 19:17:00,90.404,90.426,90.379,90.407,688899998.0
2005-04-11 19:18:00,90.387,90.419,90.373,90.39,673399998.0
2005-04-11 19:19:00,90.365,90.424,90.365,90.393,1240899994.0
2005-04-11 19:20:00,90.405,90.414,90.379,90.401,622199992.0
2005-04-11 19:21:00,90.426,90.426,90.39,90.394,684600000.0
2005-04-11 19:22:00,90.419,90.429,90.398,90.41,250699999.0
2005-04-11 19:23:00,90.405,90.428,90.395,90.428,1907899995.0
2005-04-11 19:24:00,90.406,90.423,90.378,90.412,719399994.0
2005-04-11 19:25:00,90.412,90.441,90.391,90.397,1012899995.0
2005-04-11 19:26:00,90.385,90.431,90.376,90.389,1847899990.0
2005-04-11 19:27:00,90.389,90.417,90.385,90.405,1285999992.0
2005-04-11 19:28:00,90.405,90.411,90.38,90.392,991500003.0
2005-04-11 19:29:00,90.397,90.412,90.384,90.404,324299996.0
2005-04-11 19:30:00,90.425,90.426,90.388,90.415,1099599994.0
2005-04-11 19:31:00,90.397,90.429,90.375,90.413,711399998.0
2005-04-11 19:32:00,90.417,90.422,90.391,90.404,867100002.0
2005-04-11 19:33:00,90.396,90.437,90.394,90.419,759799998.0
2005-04-11 19:34:00,90.415,90.434,90.396,90.414,1028300000.0
2005-04-11 19:35:00,90.392,90.421,90.359,90.42,671600003.0
2005-04-11 19:36:00,90.402,90.417,90.373,90.38,649399990.0
2005-04-11 19:37:00,90.406,90.42,90.39,90.404,166400002.0
2005-04-11 19:38:00,90.41,90.412,90.369,90.388,982999997.0
2005-04-11 19:39:00,90.397,90.42,90.381,90.381,722199994.0
2005-04-11 19:40:00,90.405,90.422,90.372,90.384,937400004.0
2005-04-11 19:41:00,90.415,90.431,90.39,90.395,1156699999.0
2005-04-11 19:42:00,90.425,90.447,90.409,90.423,993299996.0
2005-04-11 19:43:00,90.39,90.431,90.386,90.421,472699998.0
2005-04-11 19:44:00,90.412,90.447,90.393,90.417,723799998.0
2005-04-11 19:45:00,90.405,90.426,90.398,90.406,356899994.0
2005-04-11 19:46:00,90.405,90.439,90.401,90.414,562900003.0
2005-04-11 19:47:00,90.422,90.431,90.393,90.418,348000000.0
2005-04-11 19:48:00,90.405,90.434,90.393,90.419,1158399998.0
2005-04-11 19:49:00,90.434,90.46,90.42,90.439,754899992.0
2005-04-11 19:50:00,90.443,90.448,90.415,90.416,613399995.0
2005-04-11 19:51:00,90.445,90.458,90.413,90.428,525800000.0
2005-04-11 19:52:00,90.459,90.469,90.421,90.421,421899997.0
2005-04-11 19:53:00,90.44,90.466,90.428,90.435,929400005.0
2005-04-11 19:54:00,90.447,90.458,90.429,90.429,657800002.0
2005-04-11 19:55:00,90.403,90.435,90.393,90.416,319600001.0
2005-04-11 19:56:00,90.42,90.435,90.394,90.394,325799999.0
2005-04-11 19:57:00,90.413,90.43,90.39,90.404,634899998.0
2005-04-11 19:58:00,90.394,90.423,90.388,90.42,866499998.0
2005-04-11 19:59:00,90.411,90.439,90.386,90.42,824900000.0
2005-04-11 20:00:00,90.428,90.437,90.398,90.418,531300001.0
2005-04-11 20:01:00,90.397,90.416,90.384,90.404,485899999.0
2005-04-11 20:02:00,90.405,90.417,90.389,90.396,551399998.0
2005-04-11 20:03:00,90.395,90.427,90.385,90.401,601899993.0
2005-04-11 20:04:00,90.412,90.44,90.389,90.44,578799997.0
2005-04-11 20:05:00,90.398,90.419,90.387,90.402,499499991.0
2005-04-11 20:06:00,90.417,90.417,90.354,90.354,545300001.0
2005-04-11 20:07:00,90.375,90.406,90.362,90.403,399499998.0
2005-04-11 20:08:00,90.4,90.414,90.366,90.39,604399999.0
2005-04-11 20:09:00,90.4,90.419,90.375,90.39,387800000.0
2005-04-11 20:10:00,90.414,90.417,90.375,90.381,607099999.0
2005-04-11 20:11:00,90.376,90.404,90.357,90.393,1319399991.0
2005-04-11 20:12:00,90.351,90.401,90.351,90.383,1730499987.0
2005-04-11 20:13:00,90.363,90.398,90.352,90.394,828399998.0
2005-04-11 20:14:00,90.372,90.377,90.336,90.352,493199999.0
2005-04-11 20:15:00,90.368,90.407,90.356,90.356,879800000.0
2005-04-11 20:16:00,90.362,90.398,90.345,90.359,1422899990.0
2005-04-11 20:17:00,90.352,90.398,90.338,90.376,229399998.0
2005-04-11 20:18:00,90.368,90.381,90.349,90.361,150300000.0
2005-04-11 20:19:00,90.363,90.38,90.324,90.346,1342399999.0
2005-04-11 20:20:00,90.339,90.36,90.326,90.347,1427300000.0
2005-04-11 20:21:00,90.374,90.384,90.343,90.356,482999997.0
2005-04-11 20:22:00,90.329,90.365,90.326,90.361,960299998.0
2005-04-11 20:23:00,90.358,90.376,90.335,90.344,1012400002.0
2005-04-11 20:24:00,90.358,90.378,90.332,90.35,467000001.0
2005-04-11 20:25:00,90.365,90.377,90.325,90.342,692900001.0
2005-04-11 20:26:00,90.316,90.35,90.308,90.332,703699992.0
2005-04-11 20:27:00,90.348,90.352,90.304,90.324,1211299987.0
2005-04-11 20:28:00,90.333,90.377,90.326,90.326,2080300010.0
2005-04-11 20:29:00,90.35,90.36,90.34,90.34,1775299997.0
2005-04-11 20:30:00,90.34,90.35,90.34,90.35,1775299997.0
2005-04-11 20:31:00,90.344,90.358,90.317,90.345,1775299997.0
2005-04-11 20:32:00,90.35,90.38,90.35,90.37,457099998.0
2005-04-11 20:33:00,90.352,90.374,90.317,90.357,457099998.0
2005-04-11 20:34:00,90.363,90.363,90.321,90.326,338200001.0
2005-04-11 20:35:00,90.335,90.357,90.314,90.314,577400005.0
2005-04-11 20:36:00,90.329,90.361,90.32,90.34,705699997.0
2005-04-11 20:37:00,90.315,90.366,90.31,90.335,511299994.0
2005-04-11 20:38:00,90.345,90.361,90.313,90.333,1489100002.0
2005-04-11 20:39:00,90.349,90.377,90.33,90.34,1145399989.0
2005-04-11 20:40:00,90.337,90.356,90.308,90.325,1854499991.0
2005-04-11 20:41:00,90.307,90.352,90.307,90.337,1017400000.0
2005-04-11 20:42:00,90.331,90.351,90.304,90.324,1200399999.0
2005-04-11 20:43:00,90.308,90.34,90.307,90.34,638999990.0
2005-04-11 20:44:00,90.316,90.343,90.302,90.316,1294999986.0
2005-04-11 20:45:00,90.306,90.337,90.292,90.304,1040299998.0
2005-04-11 20:46:00,90.333,90.345,90.303,90.303,864899995.0
2005-04-11 20:47:00,90.296,90.346,90.295,90.31,1303400003.0
2005-04-11 20:48:00,90.318,90.347,90.308,90.34,751899991.0
2005-04-11 20:49:00,90.31,90.326,90.286,90.307,695100005.0
2005-04-11 20:50:00,90.301,90.333,90.279,90.318,1053999993.0
2005-04-11 20:51:00,90.305,90.34,90.305,90.327,662499999.0
2005-04-11 20:52:00,90.328,90.348,90.299,90.343,563099994.0
2005-04-11 20:53:00,90.313,90.341,90.293,90.306,1598700005.0
2005-04-11 20:54:00,90.318,90.339,90.302,90.335,518800000.0
2005-04-11 20:55:00,90.342,90.353,90.293,90.334,1158799992.0
2005-04-11 20:56:00,90.35,90.386,90.331,90.357,967600003.0
2005-04-11 20:57:00,90.373,90.375,90.342,90.353,1495200000.0
2005-04-11 20:58:00,90.35,90.37,90.34,90.35,1943900007.0
2005-04-11 20:59:00,90.322,90.344,90.275,90.291,1943900007.0
2005-04-11 21:00:00,90.31,90.32,90.3,90.31,1839699995.0
2005-04-11 21:01:00,90.276,90.325,90.273,90.289,1839699995.0
2005-04-11 21:02:00,90.266,90.304,90.264,90.288,803199990.0
2005-04-11 21:03:00,90.283,90.317,90.274,90.287,642699998.0
2005-04-11 21:04:00,90.286,90.305,90.269,90.285,462100001.0
2005-04-11 21:05:00,90.287,90.313,90.255,90.273,419399997.0
2005-04-11 21:06:00,90.25,90.286,90.241,90.286,602199997.0
2005-04-11 21:07:00,90.273,90.296,90.251,90.268,706199996.0
2005-04-11 21:08:00,90.26,90.291,90.248,90.263,480599995.0
2005-04-11 21:09:00,90.241,90.282,90.241,90.275,438200002.0
2005-04-11 21:10:00,90.294,90.305,90.264,90.275,450999994.0
2005-04-11 21:11:00,90.276,90.301,90.261,90.294,315599998.0
2005-04-11 21:12:00,90.289,90.3,90.255,90.283,439099997.0
2005-04-11 21:13:00,90.254,90.292,90.248,90.282,1066900002.0
2005-04-11 21:14:00,90.276,90.298,90.25,90.29,1049199993.0
2005-04-11 21:15:00,90.263,90.285,90.247,90.274,1173800004.0
2005-04-11 21:16:00,90.255,90.296,90.235,90.29,710899995.0
2005-04-11 21:17:00,90.272,90.298,90.246,90.269,1328700005.0
2005-04-11 21:18:00,90.255,90.287,90.252,90.267,836299993.0
2005-04-11 21:19:00,90.244,90.291,90.242,90.258,939099997.0
2005-04-11 21:20:00,90.275,90.285,90.243,90.25,1360099993.0
2005-04-11 21:21:00,90.266,90.289,90.244,90.265,1873199980.0
2005-04-11 21:22:00,90.287,90.297,90.251,90.267,1608000006.0
2005-04-11 21:23:00,90.269,90.29,90.238,90.277,916699999.0
2005-04-11 21:24:00,90.284,90.302,90.257,90.296,914300006.0
2005-04-11 21:25:00,90.279,90.307,90.268,90.287,1468800001.0
2005-04-11 21:26:00,90.295,90.314,90.277,90.282,577899997.0
2005-04-11 21:27:00,90.277,90.307,90.269,90.307,396299999.0
2005-04-11 21:28:00,90.273,90.304,90.271,90.281,293399996.0
2005-04-11 21:29:00,90.284,90.298,90.25,90.297,669399996.0
2005-04-11 21:30:00,90.312,90.313,90.269,90.288,334499999.0
2005-04-11 21:31:00,90.286,90.303,90.262,90.282,237399998.0
2005-04-11 21:32:00,90.286,90.299,90.266,90.281,1298299999.0
2005-04-11 21:33:00,90.241,90.275,90.237,90.256,185899998.0
2005-04-11 21:34:00,90.278,90.3,90.256,90.272,470199998.0
2005-04-11 21:35:00,90.299,90.303,90.261,90.269,348300001.0
2005-04-11 21:36:00,90.281,90.304,90.271,90.277,197699997.0
2005-04-11 21:37:00,90.266,90.335,90.266,90.328,408400002.0
2005-04-11 21:38:00,90.303,90.312,90.281,90.292,310299999.0
2005-04-11 21:39:00,90.312,90.34,90.296,90.322,230200001.0
2005-04-11 21:40:00,90.319,90.339,90.293,90.305,336300000.0
2005-04-11 21:41:00,90.285,90.319,90.274,90.3,281999997.0
2005-04-11 21:42:00,90.331,90.339,90.302,90.302,892299991.0
2005-04-11 21:43:00,90.33,90.352,90.295,90.324,661699992.0
2005-04-11 21:44:00,90.345,90.352,90.317,90.332,1393100001.0
2005-04-11 21:45:00,90.333,90.343,90.294,90.314,868500001.0
2005-04-11 21:46:00,90.324,90.351,90.314,90.336,529499995.0
2005-04-11 21:47:00,90.331,90.339,90.295,90.297,930399993.0
2005-04-11 21:48:00,90.326,90.348,90.318,90.336,297300000.0
2005-04-11 21:49:00,90.314,90.341,90.305,90.325,692499988.0
2005-04-11 21:50:00,90.309,90.332,90.309,90.332,203500001.0
2005-04-11 21:51:00,90.322,90.339,90.306,90.322,456299995.0
2005-04-11 21:52:00,90.306,90.342,90.287,90.299,734299990.0
2005-04-11 21:53:00,90.334,90.338,90.302,90.309,187499999.0
2005-04-11 21:54:00,90.309,90.332,90.301,90.321,194600002.0
2005-04-11 21:55:00,90.309,90.34,90.309,90.317,526899998.0
2005-04-11 21:56:00,90.353,90.362,90.326,90.33,546699993.0
2005-04-11 21:57:00,90.343,90.369,90.334,90.354,321699997.0
2005-04-11 21:58:00,90.364,90.378,90.344,90.375,368200002.0
2005-04-11 21:59:00,90.368,90.368,90.301,90.316,649199999.0
2005-04-11 22:00:00,90.343,90.363,90.319,90.341,680599997.0
2005-04-11 22:01:00,90.351,90.358,90.322,90.34,883799995.0
2005-04-11 22:02:00,90.341,90.355,90.314,90.329,1093399989.0
2005-04-11 22:03:00,90.319,90.352,90.316,90.342,248999999.0
2005-04-11 22:04:00,90.357,90.369,90.327,90.357,920799989.0
2005-04-11 22:05:00,90.33,90.363,90.329,90.35,268199999.0
2005-04-11 22:06:00,90.355,90.372,90.33,90.347,271999999.0
2005-04-11 22:07:00,90.36,90.374,90.341,90.367,267599998.0
2005-04-11 22:08:00,90.35,90.371,90.334,90.341,407799994.0
2005-04-11 22:09:00,90.339,90.372,90.322,90.367,452499994.0
2005-04-11 22:10:00,90.355,90.365,90.305,90.305,285099998.0
2005-04-11 22:11:00,90.328,90.35,90.305,90.325,334399998.0
2005-04-11 22:12:00,90.335,90.348,90.294,90.315,379900000.0
2005-04-11 22:13:00,90.328,90.353,90.308,90.336,673399998.0
2005-04-11 22:14:00,90.323,90.347,90.312,90.333,133999998.0
2005-04-11 22:15:00,90.327,90.357,90.315,90.319,508300000.0
2005-04-11 22:16:00,90.307,90.343,90.303,90.329,529900002.0
2005-04-11 22:17:00,90.339,90.355,90.326,90.329,265800000.0
2005-04-11 22:18:00,90.332,90.34,90.295,90.295,357299999.0
2005-04-11 22:19:00,90.318,90.325,90.295,90.295,100300000.0
2005-04-11 22:20:00,90.305,90.331,90.302,90.331,151200000.0
2005-04-11 22:21:00,90.297,90.319,90.287,90.302,141600000.0
2005-04-11 22:22:00,90.342,90.342,90.29,90.29,439000000.0
2005-04-11 22:23:00,90.301,90.311,90.276,90.283,186200000.0
2005-04-11 22:24:00,90.283,90.303,90.271,90.285,257999996.0
2005-04-11 22:25:00,90.302,90.302,90.281,90.289,280400000.0
2005-04-11 22:26:00,90.283,90.306,90.276,90.297,286100000.0
2005-04-11 22:27:00,90.306,90.322,90.27,90.276,587700001.0
2005-04-11 22:28:00,90.298,90.317,90.279,90.284,335399999.0
2005-04-11 22:29:00,90.3,90.305,90.235,90.235,365699999.0
2005-04-11 22:30:00,90.274,90.311,90.253,90.291,542900004.0
2005-04-11 22:31:00,90.305,90.308,90.272,90.285,329800002.0
2005-04-11 22:32:00,90.269,90.309,90.261,90.309,224400000.0
2005-04-11 22:33:00,90.288,90.322,90.272,90.272,531000001.0
2005-04-11 22:34:00,90.286,90.309,90.272,90.279,578299996.0
2005-04-11 22:35:00,90.291,90.297,90.265,90.265,309200003.0
2005-04-11 22:36:00,90.304,90.305,90.268,90.271,434599993.0
2005-04-11 22:37:00,90.309,90.316,90.291,90.299,312100005.0
2005-04-11 22:38:00,90.287,90.304,90.261,90.279,181600001.0
2005-04-11 22:39:00,90.268,90.3,90.254,90.293,288799997.0
2005-04-11 22:40:00,90.31,90.317,90.265,90.265,334900002.0
2005-04-11 22:41:00,90.238,90.287,90.238,90.275,305000000.0
2005-04-11 22:42:00,90.294,90.31,90.272,90.278,207599999.0
2005-04-11 22:43:00,90.299,90.31,90.264,90.277,689699998.0
2005-04-11 22:44:00,90.296,90.304,90.263,90.274,467400001.0
2005-04-11 22:45:00,90.298,90.303,90.259,90.273,404199996.0
2005-04-11 22:46:00,90.299,90.302,90.253,90.272,302500000.0
2005-04-11 22:47:00,90.265,90.3,90.265,90.292,372999998.0
2005-04-11 22:48:00,90.272,90.313,90.265,90.292,494499996.0
2005-04-11 22:49:00,90.282,90.314,90.273,90.291,585299997.0
2005-04-11 22:50:00,90.293,90.308,90.245,90.26,203099999.0
2005-04-11 22:51:00,90.28,90.299,90.26,90.288,608699994.0
2005-04-11 22:52:00,90.279,90.296,90.274,90.294,117299999.0
2005-04-11 22:53:00,90.287,90.303,90.256,90.283,390899997.0
2005-04-11 22:54:00,90.281,90.313,90.278,90.295,271199997.0
2005-04-11 22:55:00,90.28,90.303,90.252,90.266,373700004.0
2005-04-11 22:56:00,90.269,90.3,90.269,90.288,230599998.0
2005-04-11 22:57:00,90.302,90.31,90.261,90.269,237600002.0
2005-04-11 22:58:00,90.301,90.33,90.301,90.328,331399992.0
2005-04-11 22:59:00,90.282,90.309,90.233,90.289,351499997.0
2005-04-11 23:00:00,90.324,90.324,90.27,90.27,187199999.0
2005-04-11 23:01:00,90.275,90.285,90.25,90.255,150100002.0
2005-04-11 23:02:00,90.278,90.278,90.236,90.25,176600002.0
2005-04-11 23:03:00,90.273,90.275,90.228,90.246,178899997.0
2005-04-11 23:04:00,90.254,90.269,90.231,90.252,234899999.0
2005-04-11 23:05:00,90.251,90.269,90.225,90.225,241600001.0
2005-04-11 23:06:00,90.252,90.252,90.207,90.207,190100001.0
2005-04-11 23:07:00,90.229,90.274,90.229,90.261,299899997.0
2005-04-11 23:08:00,90.225,90.265,90.22,90.237,312399996.0
2005-04-11 23:09:00,90.254,90.264,90.229,90.259,243299997.0
2005-04-11 23:10:00,90.241,90.26,90.223,90.229,361799996.0
2005-04-11 23:11:00,90.25,90.273,90.227,90.247,305400001.0
2005-04-11 23:12:00,90.24,90.272,90.223,90.272,218299998.0
2005-04-11 23:13:00,90.252,90.284,90.224,90.284,198700001.0
2005-04-11 23:14:00,90.276,90.287,90.24,90.263,284800002.0
2005-04-11 23:15:00,90.245,90.261,90.23,90.25,168800001.0
2005-04-11 23:16:00,90.246,90.275,90.243,90.25,281400004.0
2005-04-11 23:17:00,90.227,90.244,90.205,90.219,334399999.0
2005-04-11 23:18:00,90.233,90.264,90.219,90.249,237700000.0
2005-04-11 23:19:00,90.247,90.267,90.227,90.243,201000002.0
2005-04-11 23:20:00,90.258,90.261,90.237,90.247,258199997.0
2005-04-11 23:21:00,90.221,90.245,90.215,90.234,224800003.0
2005-04-11 23:22:00,90.247,90.26,90.228,90.228,242100000.0
2005-04-11 23:23:00,90.218,90.261,90.2,90.243,225399999.0
2005-04-11 23:24:00,90.248,90.267,90.236,90.249,251899997.0
2005-04-11 23:25:00,90.245,90.268,90.232,90.268,146000000.0
2005-04-11 23:26:00,90.249,90.255,90.225,90.253,251800002.0
2005-04-11 23:27:00,90.237,90.265,90.23,90.265,269799999.0
2005-04-11 23:28:00,90.24,90.275,90.233,90.268,329800001.0
2005-04-11 23:29:00,90.258,90.28,90.235,90.26,295599998.0
2005-04-11 23:30:00,90.286,90.302,90.262,90.272,229999997.0
2005-04-11 23:31:00,90.257,90.281,90.24,90.265,352900001.0
2005-04-11 23:32:00,90.263,90.284,90.244,90.277,242900000.0
2005-04-11 23:33:00,90.247,90.268,90.231,90.251,160499996.0
2005-04-11 23:34:00,90.242,90.265,90.215,90.226,311499996.0
2005-04-11 23:35:00,90.226,90.262,90.221,90.236,382600001.0
2005-04-11 23:36:00,90.248,90.272,90.236,90.236,342499999.0
2005-04-11 23:37:00,90.255,90.269,90.234,90.241,243400000.0
2005-04-11 23:38:00,90.252,90.259,90.215,90.239,243100005.0
2005-04-11 23:39:00,90.25,90.263,90.219,90.235,263500004.0
2005-04-11 23:40:00,90.234,90.257,90.226,90.244,149600001.0
2005-04-11 23:41:00,90.249,90.257,90.222,90.247,168900001.0
2005-04-11 23:42:00,90.23,90.242,90.203,90.203,226800000.0
2005-04-11 23:43:00,90.221,90.245,90.212,90.228,199699998.0
2005-04-11 23:44:00,90.227,90.262,90.227,90.243,351799999.0
2005-04-11 23:45:00,90.242,90.263,90.222,90.239,216800001.0
2005-04-11 23:46:00,90.269,90.281,90.254,90.265,198600001.0
2005-04-11 23:47:00,90.267,90.292,90.245,90.268,188699997.0
2005-04-11 23:48:00,90.255,90.279,90.245,90.257,210000001.0
2005-04-11 23:49:00,90.239,90.262,90.234,90.238,248499998.0
2005-04-11 23:50:00,90.243,90.288,90.227,90.272,279199995.0
2005-04-11 23:51:00,90.267,90.291,90.259,90.28,217999999.0
2005-04-11 23:52:00,90.271,90.31,90.262,90.29,391700000.0
2005-04-11 23:53:00,90.309,90.323,90.266,90.269,283300000.0
2005-04-11 23:54:00,90.305,90.316,90.279,90.283,205099997.0
2005-04-11 23:55:00,90.316,90.319,90.28,90.28,124200000.0
2005-04-11 23:56:00,90.285,90.32,90.278,90.312,249100002.0
2005-04-11 23:57:00,90.308,90.308,90.284,90.307,320600000.0
2005-04-11 23:58:00,90.294,90.313,90.288,90.306,203099997.0
2005-04-11 23:59:00,90.283,90.317,90.283,90.296,179199998.0
2005-04-12 00:00:00,90.298,90.318,90.286,90.301,309300003.0
2005-04-12 00:01:00,90.269,90.311,90.269,90.3,251599998.0
2005-04-12 00:02:00,90.287,90.321,90.287,90.312,181600000.0
2005-04-12 00:03:00,90.32,90.341,90.309,90.341,267100001.0
2005-04-12 00:04:00,90.298,90.33,90.293,90.33,180899998.0
2005-04-12 00:05:00,90.336,90.336,90.284,90.301,220699997.0
2005-04-12 00:06:00,90.292,90.312,90.278,90.299,216700001.0
2005-04-12 00:07:00,90.29,90.315,90.274,90.295,210899999.0
2005-04-12 00:08:00,90.287,90.311,90.28,90.3,308500001.0
2005-04-12 00:09:00,90.293,90.32,90.276,90.278,326200002.0
2005-04-12 00:10:00,90.299,90.313,90.276,90.313,128000001.0
2005-04-12 00:11:00,90.275,90.301,90.269,90.279,280699998.0
2005-04-12 00:12:00,90.296,90.322,90.27,90.283,200700001.0
2005-04-12 00:13:00,90.282,90.323,90.282,90.296,170200002.0
2005-04-12 00:14:00,90.28,90.3,90.269,90.278,257599998.0
2005-04-12 00:15:00,90.27,90.292,90.266,90.271,246599996.0
2005-04-12 00:16:00,90.282,90.304,90.274,90.288,256600003.0
2005-04-12 00:17:00,90.288,90.298,90.256,90.268,204600000.0
2005-04-12 00:18:00,90.297,90.301,90.262,90.264,209000000.0
2005-04-12 00:19:00,90.246,90.274,90.234,90.274,153800000.0
2005-04-12 00:20:00,90.289,90.289,90.253,90.258,310699996.0
2005-04-12 00:21:00,90.269,90.274,90.246,90.258,288600000.0
2005-04-12 00:22:00,90.264,90.287,90.248,90.268,137099995.0
2005-04-12 00:23:00,90.283,90.287,90.251,90.266,216099998.0
2005-04-12 00:24:00,90.248,90.271,90.224,90.25,166600002.0
2005-04-12 00:25:00,90.257,90.269,90.245,90.252,104399999.0
2005-04-12 00:26:00,90.266,90.271,90.216,90.222,215999999.0
2005-04-12 00:27:00,90.23,90.258,90.221,90.232,242699997.0
2005-04-12 00:28:00,90.245,90.266,90.231,90.241,134600000.0
2005-04-12 00:29:00,90.248,90.284,90.232,90.272,163399997.0
2005-04-12 00:30:00,90.238,90.264,90.231,90.259,388400001.0
2005-04-12 00:31:00,90.24,90.27,90.24,90.263,301499997.0
2005-04-12 00:32:00,90.252,90.283,90.246,90.251,245899999.0
2005-04-12 00:33:00,90.262,90.282,90.247,90.267,183800000.0
2005-04-12 00:34:00,90.227,90.262,90.221,90.234,287499996.0
2005-04-12 00:35:00,90.243,90.267,90.237,90.26,110700000.0
2005-04-12 00:36:00,90.249,90.284,90.235,90.26,275900004.0
2005-04-12 00:37:00,90.242,90.255,90.213,90.229,322699996.0
2005-04-12 00:38:00,90.251,90.267,90.233,90.233,252600001.0
2005-04-12 00:39:00,90.233,90.261,90.225,90.247,246799999.0
2005-04-12 00:40:00,90.257,90.26,90.226,90.226,254300003.0
2005-04-12 00:41:00,90.226,90.263,90.226,90.239,282200002.0
2005-04-12 00:42:00,90.212,90.251,90.198,90.238,247699998.0
2005-04-12 00:43:00,90.23,90.241,90.204,90.205,182999999.0
2005-04-12 00:44:00,90.228,90.257,90.221,90.223,232599998.0
2005-04-12 00:45:00,90.206,90.244,90.205,90.213,263200002.0
2005-04-12 00:46:00,90.178,90.255,90.176,90.239,275400004.0
2005-04-12 00:47:00,90.231,90.244,90.198,90.225,322500002.0
2005-04-12 00:48:00,90.201,90.225,90.191,90.211,303499999.0
2005-04-12 00:49:00,90.22,90.248,90.217,90.23,267100000.0
2005-04-12 00:50:00,90.233,90.238,90.207,90.22,235999999.0
2005-04-12 00:51:00,90.21,90.247,90.207,90.247,280300002.0
2005-04-12 00:52:00,90.219,90.265,90.204,90.265,255099998.0
2005-04-12 00:53:00,90.258,90.258,90.217,90.221,196899999.0
2005-04-12 00:54:00,90.247,90.257,90.198,90.206,111700000.0
2005-04-12 00:55:00,90.206,90.244,90.203,90.244,251800004.0
2005-04-12 00:56:00,90.198,90.245,90.198,90.237,258600000.0
2005-04-12 00:57:00,90.231,90.236,90.207,90.215,254400003.0
2005-04-12 00:58:00,90.221,90.24,90.209,90.226,280300001.0
2005-04-12 00:59:00,90.214,90.24,90.203,90.222,315399999.0
2005-04-12 01:00:00,90.193,90.235,90.19,90.199,200400001.0
2005-04-12 01:01:00,90.216,90.238,90.208,90.229,306500001.0
2005-04-12 01:02:00,90.208,90.227,90.183,90.215,251899997.0
2005-04-12 01:03:00,90.203,90.23,90.199,90.202,129099999.0
2005-04-12 01:04:00,90.202,90.24,90.196,90.201,262700001.0
2005-04-12 01:05:00,90.201,90.237,90.189,90.207,246499998.0
2005-04-12 01:06:00,90.212,90.23,90.189,90.208,299000002.0
2005-04-12 01:07:00,90.197,90.217,90.172,90.192,177699999.0
2005-04-12 01:08:00,90.196,90.221,90.192,90.216,229499997.0
2005-04-12 01:09:00,90.178,90.208,90.167,90.19,236199993.0
2005-04-12 01:10:00,90.228,90.235,90.201,90.221,245599996.0
2005-04-12 01:11:00,90.196,90.242,90.193,90.226,235500001.0
2005-04-12 01:12:00,90.232,90.245,90.207,90.211,306900000.0
2005-04-12 01:13:00,90.201,90.239,90.198,90.235,167999999.0
2005-04-12 01:14:00,90.246,90.254,90.211,90.211,82600000.0
2005-04-12 01:15:00,90.214,90.245,90.2,90.245,135900000.0
2005-04-12 01:16:00,90.246,90.267,90.214,90.224,190699999.0
2005-04-12 01:17:00,90.234,90.263,90.225,90.252,239299999.0
2005-04-12 01:18:00,90.253,90.261,90.228,90.233,183699998.0
2005-04-12 01:19:00,90.248,90.257,90.225,90.238,238800004.0
2005-04-12 01:20:00,90.234,90.248,90.212,90.219,196499998.0
2005-04-12 01:21:00,90.227,90.26,90.223,90.254,108600000.0
2005-04-12 01:22:00,90.257,90.258,90.214,90.236,233799999.0
2005-04-12 01:23:00,90.235,90.256,90.212,90.241,207100001.0
2005-04-12 01:24:00,90.242,90.25,90.213,90.24,261299999.0
2005-04-12 01:25:00,90.248,90.26,90.229,90.245,250199999.0
2005-04-12 01:26:00,90.255,90.255,90.222,90.229,185999993.0
2005-04-12 01:27:00,90.23,90.264,90.229,90.249,190399998.0
2005-04-12 01:28:00,90.234,90.261,90.231,90.261,153699998.0
2005-04-12 01:29:00,90.217,90.257,90.217,90.25,279499998.0
2005-04-12 01:30:00,90.277,90.277,90.223,90.223,315400001.0
2005-04-12 01:31:00,90.237,90.27,90.223,90.255,200400000.0
2005-04-12 01:32:00,90.242,90.269,90.218,90.251,184900002.0
2005-04-12 01:33:00,90.225,90.265,90.225,90.265,276700002.0
2005-04-12 01:34:00,90.242,90.268,90.234,90.253,272699995.0
2005-04-12 01:35:00,90.248,90.269,90.238,90.265,141699996.0
2005-04-12 01:36:00,90.26,90.271,90.237,90.237,213100002.0
2005-04-12 01:37:00,90.247,90.261,90.233,90.243,206399998.0
2005-04-12 01:38:00,90.253,90.253,90.218,90.236,164700000.0
2005-04-12 01:39:00,90.248,90.253,90.204,90.233,181100001.0
2005-04-12 01:40:00,90.213,90.237,90.199,90.211,156600002.0
2005-04-12 01:41:00,90.21,90.248,90.198,90.231,317699994.0
2005-04-12 01:42:00,90.246,90.25,90.203,90.213,246200001.0
2005-04-12 01:43:00,90.228,90.24,90.199,90.207,225199998.0
2005-04-12 01:44:00,90.212,90.229,90.191,90.191,259799999.0
2005-04-12 01:45:00,90.193,90.226,90.185,90.213,195900000.0
2005-04-12 01:46:00,90.203,90.245,90.199,90.221,322100001.0
2005-04-12 01:47:00,90.233,90.233,90.202,90.208,98000001.0
2005-04-12 01:48:00,90.226,90.234,90.194,90.224,300899995.0
2005-04-12 01:49:00,90.225,90.243,90.216,90.234,193000005.0
2005-04-12 01:50:00,90.222,90.235,90.197,90.209,286600001.0
2005-04-12 01:51:00,90.228,90.228,90.193,90.2,251799999.0
2005-04-12 01:52:00,90.193,90.213,90.187,90.202,351800003.0
2005-04-12 01:53:00,90.221,90.224,90.181,90.194,232900000.0
2005-04-12 01:54:00,90.224,90.242,90.203,90.221,238600000.0
2005-04-12 01:55:00,90.242,90.242,90.193,90.229,225399999.0
2005-04-12 01:56:00,90.21,90.243,90.21,90.22,278499999.0
2005-04-12 01:57:00,90.222,90.236,90.2,90.214,364499997.0
2005-04-12 01:58:00,90.209,90.245,90.189,90.216,276599999.0
2005-04-12 01:59:00,90.203,90.222,90.158,90.202,248699997.0
2005-04-12 02:00:00,90.173,90.182,90.154,90.156,297800000.0
2005-04-12 02:01:00,90.187,90.197,90.164,90.191,278299998.0
2005-04-12 02:02:00,90.197,90.206,90.168,90.191,237600000.0
2005-04-12 02:03:00,90.156,90.208,90.156,90.184,241200000.0
2005-04-12 02:04:00,90.193,90.195,90.157,90.164,179300003.0
2005-04-12 02:05:00,90.145,90.169,90.128,90.152,289899997.0
2005-04-12 02:06:00,90.161,90.182,90.143,90.156,331799998.0
2005-04-12 02:07:00,90.14,90.165,90.136,90.155,282400001.0
2005-04-12 02:08:00,90.174,90.193,90.156,90.158,325899995.0
2005-04-12 02:09:00,90.13,90.162,90.123,90.153,259199999.0
2005-04-12 02:10:00,90.16,90.166,90.12,90.14,284099997.0
2005-04-12 02:11:00,90.097,90.121,90.088,90.11,235900001.0
2005-04-12 02:12:00,90.11,90.139,90.104,90.104,269199997.0
2005-04-12 02:13:00,90.125,90.131,90.1,90.103,262999999.0
2005-04-12 02:14:00,90.092,90.121,90.092,90.115,182400002.0
2005-04-12 02:15:00,90.102,90.136,90.102,90.118,290900003.0
2005-04-12 02:16:00,90.105,90.129,90.086,90.097,340499995.0
2005-04-12 02:17:00,90.114,90.132,90.094,90.116,267600004.0
2005-04-12 02:18:00,90.123,90.137,90.105,90.11,201799999.0
2005-04-12 02:19:00,90.122,90.14,90.09,90.099,279299996.0
2005-04-12 02:20:00,90.1,90.131,90.093,90.118,191699998.0
2005-04-12 02:21:00,90.114,90.134,90.109,90.109,230699999.0
2005-04-12 02:22:00,90.122,90.142,90.109,90.126,280999998.0
2005-04-12 02:23:00,90.118,90.158,90.111,90.152,255899998.0
2005-04-12 02:24:00,90.162,90.181,90.144,90.158,284100001.0
2005-04-12 02:25:00,90.146,90.173,90.134,90.167,211699999.0
2005-04-12 02:26:00,90.168,90.182,90.149,90.17,293999995.0
2005-04-12 02:27:00,90.17,90.187,90.158,90.16,263399996.0
2005-04-12 02:28:00,90.172,90.201,90.162,90.162,289499998.0
2005-04-12 02:29:00,90.148,90.186,90.148,90.177,195600001.0
2005-04-12 02:30:00,90.167,90.181,90.147,90.15,193599999.0
2005-04-12 02:31:00,90.172,90.194,90.159,90.174,324100003.0
2005-04-12 02:32:00,90.181,90.201,90.167,90.176,277599998.0
2005-04-12 02:33:00,90.162,90.206,90.156,90.206,218599999.0
2005-04-12 02:34:00,90.16,90.206,90.16,90.176,190200002.0
2005-04-12 02:35:00,90.166,90.193,90.164,90.178,305099994.0
2005-04-12 02:36:00,90.172,90.2,90.17,90.189,292800003.0
2005-04-12 02:37:00,90.187,90.196,90.158,90.171,275699997.0
2005-04-12 02:38:00,90.166,90.191,90.159,90.172,380800007.0
2005-04-12 02:39:00,90.192,90.21,90.171,90.175,309000002.0
2005-04-12 02:40:00,90.174,90.199,90.162,90.182,271499999.0
2005-04-12 02:41:00,90.177,90.196,90.168,90.19,306500000.0
2005-04-12 02:42:00,90.163,90.18,90.143,90.155,304900002.0
2005-04-12 02:43:00,90.172,90.18,90.14,90.145,258300000.0
2005-04-12 02:44:00,90.18,90.186,90.155,90.173,189799999.0
2005-04-12 02:45:00,90.157,90.182,90.143,90.165,289699995.0
2005-04-12 02:46:00,90.199,90.209,90.159,90.159,216799999.0
2005-04-12 02:47:00,90.174,90.174,90.141,90.161,236099995.0
2005-04-12 02:48:00,90.17,90.185,90.153,90.164,315199998.0
2005-04-12 02:49:00,90.186,90.2,90.155,90.165,189000000.0
2005-04-12 02:50:00,90.176,90.211,90.169,90.171,381399998.0
2005-04-12 02:51:00,90.16,90.195,90.158,90.173,146400001.0
2005-04-12 02:52:00,90.164,90.188,90.154,90.166,272600001.0
2005-04-12 02:53:00,90.166,90.196,90.147,90.18,349500001.0
2005-04-12 02:54:00,90.171,90.196,90.154,90.178,225399999.0
2005-04-12 02:55:00,90.163,90.169,90.145,90.145,329699999.0
2005-04-12 02:56:00,90.172,90.173,90.142,90.142,213200000.0
2005-04-12 02:57:00,90.142,90.168,90.139,90.148,222900000.0
2005-04-12 02:58:00,90.165,90.176,90.144,90.17,237900001.0
2005-04-12 02:59:00,90.137,90.162,90.128,90.154,320699999.0
2005-04-12 03:00:00,90.136,90.179,90.123,90.173,230800004.0
2005-04-12 03:01:00,90.162,90.171,90.147,90.148,217799999.0
2005-04-12 03:02:00,90.145,90.173,90.136,90.139,337600002.0
2005-04-12 03:03:00,90.145,90.162,90.133,90.15,256300002.0
2005-04-12 03:04:00,90.168,90.168,90.132,90.142,147199998.0
2005-04-12 03:05:00,90.136,90.164,90.121,90.13,390400004.0
2005-04-12 03:06:00,90.125,90.151,90.121,90.132,268100001.0
2005-04-12 03:07:00,90.148,90.152,90.124,90.132,381499996.0
2005-04-12 03:08:00,90.148,90.162,90.125,90.153,307300001.0
2005-04-12 03:09:00,90.155,90.178,90.141,90.151,255500002.0
2005-04-12 03:10:00,90.157,90.174,90.14,90.153,195200000.0
2005-04-12 03:11:00,90.15,90.191,90.146,90.163,259500002.0
2005-04-12 03:12:00,90.167,90.167,90.135,90.152,232299999.0
2005-04-12 03:13:00,90.148,90.172,90.126,90.131,389300003.0
2005-04-12 03:14:00,90.137,90.159,90.123,90.146,193399997.0
2005-04-12 03:15:00,90.143,90.144,90.11,90.112,318999999.0
2005-04-12 03:16:00,90.148,90.148,90.109,90.139,167000000.0
2005-04-12 03:17:00,90.126,90.156,90.123,90.133,301200001.0
2005-04-12 03:18:00,90.109,90.136,90.099,90.106,341499999.0
2005-04-12 03:19:00,90.114,90.145,90.114,90.125,258000002.0
2005-04-12 03:20:00,90.108,90.15,90.108,90.127,204300001.0
2005-04-12 03:21:00,90.151,90.188,90.14,90.188,356199999.0
2005-04-12 03:22:00,90.173,90.205,90.163,90.182,279600002.0
2005-04-12 03:23:00,90.176,90.193,90.162,90.174,127899998.0
2005-04-12 03:24:00,90.189,90.211,90.183,90.205,334299999.0
2005-04-12 03:25:00,90.186,90.205,90.165,90.165,338600000.0
2005-04-12 03:26:00,90.204,90.206,90.181,90.184,289399998.0
2005-04-12 03:27:00,90.201,90.205,90.17,90.18,247100000.0
2005-04-12 03:28:00,90.177,90.204,90.172,90.204,72199999.0
2005-04-12 03:29:00,90.199,90.205,90.162,90.162,331200000.0
2005-04-12 03:30:00,90.213,90.213,90.161,90.161,188399998.0
2005-04-12 03:31:00,90.174,90.187,90.138,90.165,275499998.0
2005-04-12 03:32:00,90.188,90.188,90.14,90.16,336300002.0
2005-04-12 03:33:00,90.18,90.208,90.165,90.179,286900001.0
2005-04-12 03:34:00,90.198,90.218,90.182,90.195,140300000.0
2005-04-12 03:35:00,90.174,90.213,90.174,90.213,220100000.0
2005-04-12 03:36:00,90.201,90.224,90.192,90.204,236699997.0
2005-04-12 03:37:00,90.211,90.221,90.188,90.192,263899999.0
2005-04-12 03:38:00,90.208,90.221,90.182,90.192,368400001.0
2005-04-12 03:39:00,90.208,90.23,90.184,90.209,143600000.0
2005-04-12 03:40:00,90.175,90.226,90.175,90.216,229000003.0
2005-04-12 03:41:00,90.213,90.221,90.187,90.195,209299999.0
2005-04-12 03:42:00,90.192,90.227,90.174,90.227,229199998.0
2005-04-12 03:43:00,90.194,90.222,90.191,90.216,243800000.0
2005-04-12 03:44:00,90.201,90.207,90.163,90.195,228699998.0
2005-04-12 03:45:00,90.199,90.217,90.187,90.211,138899996.0
2005-04-12 03:46:00,90.184,90.222,90.183,90.215,332500002.0
2005-04-12 03:47:00,90.206,90.226,90.196,90.216,251999999.0
2005-04-12 03:48:00,90.21,90.227,90.185,90.186,295600002.0
2005-04-12 03:49:00,90.202,90.231,90.188,90.222,380099998.0
2005-04-12 03:50:00,90.212,90.228,90.189,90.203,218499998.0
2005-04-12 03:51:00,90.213,90.227,90.193,90.207,203699999.0
2005-04-12 03:52:00,90.216,90.234,90.205,90.22,292399998.0
2005-04-12 03:53:00,90.205,90.235,90.202,90.228,314200003.0
2005-04-12 03:54:00,90.232,90.243,90.195,90.205,352100004.0
2005-04-12 03:55:00,90.225,90.232,90.2,90.218,380199995.0
2005-04-12 03:56:00,90.219,90.228,90.205,90.222,209000000.0
2005-04-12 03:57:00,90.208,90.229,90.199,90.22,357700004.0
2005-04-12 03:58:00,90.211,90.235,90.198,90.219,232900001.0
2005-04-12 03:59:00,90.208,90.239,90.208,90.233,233999995.0
2005-04-12 04:00:00,90.22,90.223,90.19,90.21,329699996.0
2005-04-12 04:01:00,90.21,90.228,90.191,90.215,132900000.0
2005-04-12 04:02:00,90.22,90.226,90.195,90.198,322300000.0
2005-04-12 04:03:00,90.227,90.228,90.195,90.195,173499997.0
2005-04-12 04:04:00,90.177,90.225,90.177,90.205,232800000.0
2005-04-12 04:05:00,90.212,90.212,90.165,90.179,230000001.0
2005-04-12 04:06:00,90.163,90.204,90.163,90.196,241000000.0
2005-04-12 04:07:00,90.203,90.209,90.168,90.168,199100004.0
2005-04-12 04:08:00,90.183,90.206,90.173,90.198,183099999.0
2005-04-12 04:09:00,90.173,90.198,90.167,90.189,324999997.0
2005-04-12 04:10:00,90.173,90.193,90.164,90.188,200799999.0
2005-04-12 04:11:00,90.183,90.201,90.168,90.182,264799997.0
2005-04-12 04:12:00,90.17,90.215,90.17,90.189,223500001.0
2005-04-12 04:13:00,90.187,90.206,90.184,90.204,179799999.0
2005-04-12 04:14:00,90.191,90.214,90.181,90.201,284199997.0
2005-04-12 04:15:00,90.2,90.205,90.173,90.182,119099999.0
2005-04-12 04:16:00,90.164,90.204,90.163,90.191,153799998.0
2005-04-12 04:17:00,90.155,90.175,90.15,90.152,247900000.0
2005-04-12 04:18:00,90.133,90.171,90.127,90.153,249999999.0
2005-04-12 04:19:00,90.147,90.161,90.122,90.152,285700001.0
2005-04-12 04:20:00,90.156,90.167,90.128,90.137,351199997.0
2005-04-12 04:21:00,90.151,90.171,90.146,90.146,271400004.0
2005-04-12 04:22:00,90.178,90.178,90.147,90.163,314700001.0
2005-04-12 04:23:00,90.165,90.186,90.143,90.186,271899996.0
2005-04-12 04:24:00,90.185,90.185,90.156,90.157,126899998.0
2005-04-12 04:25:00,90.17,90.191,90.155,90.185,183300000.0
2005-04-12 04:26:00,90.18,90.18,90.153,90.158,147099999.0
2005-04-12 04:27:00,90.177,90.192,90.159,90.183,341899999.0
2005-04-12 04:28:00,90.15,90.19,90.149,90.19,265699999.0
2005-04-12 04:29:00,90.158,90.175,90.138,90.152,321000000.0
2005-04-12 04:30:00,90.177,90.177,90.144,90.166,202599999.0
2005-04-12 04:31:00,90.141,90.165,90.135,90.146,321200001.0
2005-04-12 04:32:00,90.147,90.184,90.147,90.182,186400001.0
2005-04-12 04:33:00,90.151,90.181,90.141,90.158,191899998.0
2005-04-12 04:34:00,90.149,90.18,90.14,90.157,329199998.0
2005-04-12 04:35:00,90.187,90.192,90.153,90.153,179099997.0
2005-04-12 04:36:00,90.161,90.178,90.144,90.144,330300000.0
2005-04-12 04:37:00,90.151,90.184,90.151,90.171,169800001.0
2005-04-12 04:38:00,90.148,90.176,90.133,90.15,176200001.0
2005-04-12 04:39:00,90.16,90.17,90.135,90.153,207499998.0
2005-04-12 04:40:00,90.144,90.174,90.137,90.157,232199999.0
2005-04-12 04:41:00,90.137,90.157,90.114,90.14,224300001.0
2005-04-12 04:42:00,90.15,90.163,90.137,90.163,305999998.0
2005-04-12 04:43:00,90.167,90.169,90.142,90.155,261300004.0
2005-04-12 04:44:00,90.159,90.172,90.143,90.143,305200005.0
2005-04-12 04:45:00,90.165,90.166,90.135,90.135,185199999.0
2005-04-12 04:46:00,90.126,90.156,90.121,90.147,186700002.0
2005-04-12 04:47:00,90.163,90.163,90.117,90.122,203300003.0
2005-04-12 04:48:00,90.118,90.147,90.115,90.14,351200001.0
2005-04-12 04:49:00,90.135,90.15,90.122,90.148,127399997.0
2005-04-12 04:50:00,90.148,90.165,90.132,90.135,245200001.0
2005-04-12 04:51:00,90.151,90.157,90.093,90.113,295099996.0
2005-04-12 04:52:00,90.149,90.163,90.121,90.134,263200001.0
2005-04-12 04:53:00,90.139,90.169,90.132,90.151,236799997.0
2005-04-12 04:54:00,90.159,90.179,90.142,90.163,322000000.0
2005-04-12 04:55:00,90.158,90.181,90.148,90.15,218099999.0
2005-04-12 04:56:00,90.154,90.189,90.14,90.15,278999998.0
2005-04-12 04:57:00,90.192,90.192,90.159,90.181,174199999.0
2005-04-12 04:58:00,90.156,90.186,90.152,90.175,199599998.0
2005-04-12 04:59:00,90.147,90.187,90.135,90.165,200800000.0
2005-04-12 05:00:00,90.134,90.187,90.134,90.179,396100006.0
2005-04-12 05:01:00,90.157,90.173,90.136,90.167,322699996.0
2005-04-12 05:02:00,90.149,90.187,90.149,90.186,144800003.0
2005-04-12 05:03:00,90.15,90.181,90.141,90.16,495200004.0
2005-04-12 05:04:00,90.159,90.182,90.15,90.165,365200002.0
2005-04-12 05:05:00,90.147,90.182,90.147,90.166,154100000.0
2005-04-12 05:06:00,90.139,90.167,90.136,90.153,261999999.0
2005-04-12 05:07:00,90.166,90.194,90.159,90.166,332800003.0
2005-04-12 05:08:00,90.182,90.206,90.167,90.183,233600000.0
2005-04-12 05:09:00,90.18,90.198,90.15,90.18,289599998.0
2005-04-12 05:10:00,90.175,90.181,90.149,90.149,285700006.0
2005-04-12 05:11:00,90.158,90.177,90.141,90.168,198000003.0
2005-04-12 05:12:00,90.188,90.19,90.161,90.173,278099999.0
2005-04-12 05:13:00,90.161,90.201,90.161,90.177,325400005.0
2005-04-12 05:14:00,90.154,90.17,90.135,90.156,142900001.0
2005-04-12 05:15:00,90.158,90.184,90.143,90.155,243600001.0
2005-04-12 05:16:00,90.165,90.185,90.159,90.169,198999999.0
2005-04-12 05:17:00,90.169,90.185,90.151,90.176,238699999.0
2005-04-12 05:18:00,90.175,90.184,90.153,90.158,288599996.0
2005-04-12 05:19:00,90.159,90.19,90.153,90.19,275700002.0
2005-04-12 05:20:00,90.184,90.195,90.155,90.161,166600003.0
2005-04-12 05:21:00,90.168,90.189,90.156,90.161,167599999.0
2005-04-12 05:22:00,90.184,90.189,90.144,90.144,164500000.0
2005-04-12 05:23:00,90.174,90.192,90.154,90.159,171899999.0
2005-04-12 05:24:00,90.194,90.199,90.171,90.176,351499999.0
2005-04-12 05:25:00,90.179,90.204,90.167,90.178,217900001.0
2005-04-12 05:26:00,90.176,90.203,90.169,90.17,363500004.0
2005-04-12 05:27:00,90.192,90.211,90.175,90.191,247599997.0
2005-04-12 05:28:00,90.224,90.25,90.194,90.206,138699999.0
2005-04-12 05:29:00,90.203,90.216,90.184,90.216,169800001.0
2005-04-12 05:30:00,90.187,90.21,90.177,90.206,259799998.0
2005-04-12 05:31:00,90.206,90.207,90.176,90.192,583500005.0
2005-04-12 05:32:00,90.178,90.201,90.171,90.171,260200001.0
2005-04-12 05:33:00,90.153,90.194,90.139,90.194,147599998.0
2005-04-12 05:34:00,90.171,90.197,90.15,90.192,348699999.0
2005-04-12 05:35:00,90.2,90.203,90.168,90.179,208600002.0
2005-04-12 05:36:00,90.17,90.201,90.17,90.189,227400001.0
2005-04-12 05:37:00,90.182,90.204,90.164,90.175,271800001.0
2005-04-12 05:38:00,90.182,90.182,90.152,90.158,177200001.0
2005-04-12 05:39:00,90.191,90.203,90.165,90.171,235899999.0
2005-04-12 05:40:00,90.197,90.215,90.176,90.188,255800002.0
2005-04-12 05:41:00,90.172,90.198,90.144,90.178,242400002.0
2005-04-12 05:42:00,90.188,90.21,90.169,90.182,256599997.0
2005-04-12 05:43:00,90.193,90.202,90.164,90.198,272499996.0
2005-04-12 05:44:00,90.167,90.19,90.153,90.159,194800001.0
2005-04-12 05:45:00,90.201,90.215,90.163,90.163,383100000.0
2005-04-12 05:46:00,90.217,90.224,90.167,90.174,286600000.0
2005-04-12 05:47:00,90.166,90.197,90.143,90.175,442799999.0
2005-04-12 05:48:00,90.176,90.176,90.129,90.129,167899997.0
2005-04-12 05:49:00,90.172,90.205,90.161,90.199,370100002.0
2005-04-12 05:50:00,90.188,90.188,90.132,90.132,190500004.0
2005-04-12 05:51:00,90.176,90.179,90.143,90.168,270900000.0
2005-04-12 05:52:00,90.158,90.186,90.157,90.172,167599999.0
2005-04-12 05:53:00,90.167,90.181,90.154,90.163,180099997.0
2005-04-12 05:54:00,90.189,90.195,90.155,90.162,204000000.0
2005-04-12 05:55:00,90.169,90.196,90.151,90.175,190699997.0
2005-04-12 05:56:00,90.189,90.199,90.16,90.162,290500004.0
2005-04-12 05:57:00,90.162,90.193,90.146,90.163,307099997.0
2005-04-12 05:58:00,90.146,90.183,90.145,90.182,197599995.0
2005-04-12 05:59:00,90.164,90.189,90.149,90.149,279400000.0
2005-04-12 06:00:00,90.147,90.192,90.147,90.187,229200000.0
2005-04-12 06:01:00,90.177,90.183,90.143,90.172,261399999.0
2005-04-12 06:02:00,90.181,90.181,90.14,90.16,272700000.0
2005-04-12 06:03:00,90.157,90.181,90.139,90.159,449599992.0
2005-04-12 06:04:00,90.166,90.185,90.165,90.172,143200000.0
2005-04-12 06:05:00,90.158,90.186,90.15,90.164,377999998.0
2005-04-12 06:06:00,90.184,90.194,90.153,90.172,341700001.0
2005-04-12 06:07:00,90.174,90.183,90.147,90.161,175600001.0
2005-04-12 06:08:00,90.163,90.179,90.155,90.175,236699994.0
2005-04-12 06:09:00,90.165,90.197,90.161,90.197,162899997.0
2005-04-12 06:10:00,90.16,90.186,90.156,90.182,230499998.0
2005-04-12 06:11:00,90.183,90.187,90.148,90.184,415799999.0
2005-04-12 06:12:00,90.16,90.177,90.145,90.166,234899999.0
2005-04-12 06:13:00,90.187,90.193,90.159,90.167,305300000.0
2005-04-12 06:14:00,90.181,90.206,90.181,90.196,164899999.0
2005-04-12 06:15:00,90.156,90.186,90.156,90.178,217600002.0
2005-04-12 06:16:00,90.203,90.212,90.16,90.16,357400001.0
2005-04-12 06:17:00,90.17,90.188,90.154,90.171,311799997.0
2005-04-12 06:18:00,90.174,90.192,90.15,90.173,265399997.0
2005-04-12 06:19:00,90.178,90.195,90.162,90.167,246500001.0
2005-04-12 06:20:00,90.178,90.205,90.16,90.168,423099995.0
2005-04-12 06:21:00,90.197,90.201,90.172,90.174,268100000.0
2005-04-12 06:22:00,90.185,90.198,90.159,90.184,165600001.0
2005-04-12 06:23:00,90.174,90.195,90.17,90.17,227499997.0
2005-04-12 06:24:00,90.197,90.199,90.157,90.157,238200001.0
2005-04-12 06:25:00,90.164,90.178,90.144,90.152,280700007.0
2005-04-12 06:26:00,90.157,90.193,90.156,90.171,306700005.0
2005-04-12 06:27:00,90.162,90.188,90.159,90.163,265699999.0
2005-04-12 06:28:00,90.166,90.178,90.133,90.154,142200000.0
2005-04-12 06:29:00,90.172,90.188,90.162,90.183,180999999.0
2005-04-12 06:30:00,90.142,90.164,90.137,90.149,222199999.0
2005-04-12 06:31:00,90.148,90.18,90.148,90.173,156799999.0
2005-04-12 06:32:00,90.172,90.179,90.142,90.149,140599998.0
2005-04-12 06:33:00,90.16,90.182,90.142,90.167,263799999.0
2005-04-12 06:34:00,90.156,90.188,90.139,90.168,180300000.0
2005-04-12 06:35:00,90.181,90.2,90.147,90.157,394799997.0
2005-04-12 06:36:00,90.178,90.186,90.15,90.175,479500002.0
2005-04-12 06:37:00,90.18,90.192,90.164,90.184,330399996.0
2005-04-12 06:38:00,90.191,90.191,90.142,90.142,148400000.0
2005-04-12 06:39:00,90.169,90.187,90.154,90.165,292200003.0
2005-04-12 06:40:00,90.151,90.188,90.151,90.188,150800000.0
2005-04-12 06:41:00,90.182,90.193,90.168,90.173,308700002.0
2005-04-12 06:42:00,90.165,90.198,90.159,90.171,268200000.0
2005-04-12 06:43:00,90.199,90.211,90.177,90.19,290099998.0
2005-04-12 06:44:00,90.213,90.213,90.148,90.158,163899999.0
2005-04-12 06:45:00,90.154,90.194,90.154,90.189,201600000.0
2005-04-12 06:46:00,90.171,90.189,90.162,90.189,141699999.0
2005-04-12 06:47:00,90.177,90.197,90.16,90.171,269299998.0
2005-04-12 06:48:00,90.179,90.207,90.176,90.201,235700000.0
2005-04-12 06:49:00,90.181,90.2,90.177,90.197,101700002.0
2005-04-12 06:50:00,90.203,90.203,90.169,90.169,242299999.0
2005-04-12 06:51:00,90.181,90.199,90.17,90.189,167699999.0
2005-04-12 06:52:00,90.173,90.198,90.152,90.196,176599998.0
2005-04-12 06:53:00,90.189,90.201,90.167,90.191,320699999.0
2005-04-12 06:54:00,90.172,90.196,90.158,90.196,143000001.0
2005-04-12 06:55:00,90.173,90.192,90.159,90.166,248700002.0
2005-04-12 06:56:00,90.19,90.195,90.161,90.172,280300001.0
2005-04-12 06:57:00,90.185,90.203,90.168,90.192,363800000.0
2005-04-12 06:58:00,90.177,90.198,90.167,90.18,315000004.0
2005-04-12 06:59:00,90.169,90.208,90.163,90.185,175500001.0
2005-04-12 07:00:00,90.179,90.2,90.167,90.183,248399997.0
2005-04-12 07:01:00,90.172,90.209,90.172,90.196,207800000.0
2005-04-12 07:02:00,90.191,90.213,90.177,90.199,161000001.0
2005-04-12 07:03:00,90.193,90.204,90.169,90.185,360600000.0
2005-04-12 07:04:00,90.185,90.2,90.169,90.2,217699998.0
2005-04-12 07:05:00,90.202,90.202,90.178,90.185,221400001.0
2005-04-12 07:06:00,90.159,90.19,90.15,90.163,378800003.0
2005-04-12 07:07:00,90.16,90.195,90.156,90.162,244499998.0
2005-04-12 07:08:00,90.185,90.199,90.159,90.178,257299998.0
2005-04-12 07:09:00,90.149,90.19,90.149,90.159,260200002.0
2005-04-12 07:10:00,90.149,90.187,90.133,90.171,358999999.0
2005-04-12 07:11:00,90.181,90.181,90.148,90.174,169500001.0
2005-04-12 07:12:00,90.156,90.18,90.153,90.172,246300004.0
2005-04-12 07:13:00,90.17,90.185,90.148,90.183,185500000.0
2005-04-12 07:14:00,90.175,90.187,90.158,90.159,255199999.0
2005-04-12 07:15:00,90.152,90.177,90.149,90.163,90500000.0
2005-04-12 07:16:00,90.147,90.176,90.147,90.175,174399997.0
2005-04-12 07:17:00,90.153,90.17,90.136,90.153,160500000.0
2005-04-12 07:18:00,90.172,90.19,90.147,90.147,337799999.0
2005-04-12 07:19:00,90.153,90.181,90.147,90.157,208500003.0
2005-04-12 07:20:00,90.156,90.162,90.139,90.141,249900000.0
2005-04-12 07:21:00,90.142,90.173,90.142,90.16,234400000.0
2005-04-12 07:22:00,90.146,90.167,90.13,90.13,339800000.0
2005-04-12 07:23:00,90.168,90.183,90.137,90.15,311300003.0
2005-04-12 07:24:00,90.149,90.174,90.134,90.16,205600002.0
2005-04-12 07:25:00,90.142,90.171,90.14,90.159,196599997.0
2005-04-12 07:26:00,90.147,90.185,90.137,90.174,211200003.0
2005-04-12 07:27:00,90.144,90.18,90.144,90.18,268699997.0
2005-04-12 07:28:00,90.159,90.187,90.159,90.187,329799998.0
2005-04-12 07:29:00,90.167,90.188,90.152,90.178,296700001.0
2005-04-12 07:30:00,90.177,90.182,90.153,90.182,279699997.0
2005-04-12 07:31:00,90.166,90.18,90.153,90.155,167199996.0
2005-04-12 07:32:00,90.181,90.201,90.163,90.163,232399996.0
2005-04-12 07:33:00,90.186,90.186,90.122,90.155,271900000.0
2005-04-12 07:34:00,90.164,90.205,90.164,90.202,174499999.0
2005-04-12 07:35:00,90.167,90.174,90.141,90.156,350900002.0
2005-04-12 07:36:00,90.172,90.185,90.156,90.183,195600002.0
2005-04-12 07:37:00,90.168,90.204,90.168,90.196,275099999.0
2005-04-12 07:38:00,90.163,90.189,90.163,90.176,280100000.0
2005-04-12 07:39:00,90.158,90.188,90.15,90.183,289200001.0
2005-04-12 07:40:00,90.161,90.19,90.157,90.185,284600001.0
2005-04-12 07:41:00,90.201,90.201,90.163,90.176,155100001.0
2005-04-12 07:42:00,90.169,90.213,90.169,90.187,257100001.0
2005-04-12 07:43:00,90.169,90.202,90.163,90.202,284600002.0
2005-04-12 07:44:00,90.186,90.204,90.181,90.202,206100000.0
2005-04-12 07:45:00,90.186,90.207,90.17,90.18,262500010.0
2005-04-12 07:46:00,90.18,90.205,90.15,90.205,230199998.0
2005-04-12 07:47:00,90.208,90.209,90.162,90.167,140000000.0
2005-04-12 07:48:00,90.158,90.188,90.15,90.17,254499998.0
2005-04-12 07:49:00,90.164,90.177,90.143,90.143,228700000.0
2005-04-12 07:50:00,90.145,90.165,90.135,90.161,198499998.0
2005-04-12 07:51:00,90.167,90.183,90.147,90.163,251799994.0
2005-04-12 07:52:00,90.154,90.18,90.148,90.17,198299999.0
2005-04-12 07:53:00,90.176,90.184,90.147,90.147,229100000.0
2005-04-12 07:54:00,90.166,90.186,90.149,90.183,239100001.0
2005-04-12 07:55:00,90.172,90.184,90.159,90.175,306899995.0
2005-04-12 07:56:00,90.182,90.201,90.168,90.176,299600002.0
2005-04-12 07:57:00,90.204,90.209,90.162,90.164,199500001.0
2005-04-12 07:58:00,90.183,90.19,90.153,90.156,269400001.0
2005-04-12 07:59:00,90.174,90.2,90.161,90.174,136400001.0
2005-04-12 08:00:00,90.174,90.193,90.162,90.171,303599997.0
2005-04-12 08:01:00,90.159,90.182,90.147,90.165,199299999.0
2005-04-12 08:02:00,90.139,90.169,90.139,90.148,237400004.0
2005-04-12 08:03:00,90.154,90.178,90.135,90.167,271200000.0
2005-04-12 08:04:00,90.162,90.182,90.138,90.168,188400000.0
2005-04-12 08:05:00,90.166,90.169,90.143,90.145,201199995.0
2005-04-12 08:06:00,90.163,90.178,90.158,90.165,211399999.0
2005-04-12 08:07:00,90.133,90.182,90.133,90.16,209500003.0
2005-04-12 08:08:00,90.138,90.161,90.138,90.152,230400000.0
2005-04-12 08:09:00,90.149,90.167,90.133,90.155,262699999.0
2005-04-12 08:10:00,90.164,90.184,90.149,90.161,308399996.0
2005-04-12 08:11:00,90.178,90.217,90.161,90.179,276000000.0
2005-04-12 08:12:00,90.194,90.21,90.163,90.179,193100001.0
2005-04-12 08:13:00,90.18,90.212,90.167,90.201,148099999.0
2005-04-12 08:14:00,90.197,90.211,90.176,90.21,331799999.0
2005-04-12 08:15:00,90.198,90.215,90.17,90.187,198200000.0
2005-04-12 08:16:00,90.196,90.211,90.172,90.211,236300003.0
2005-04-12 08:17:00,90.216,90.217,90.179,90.185,262499996.0
2005-04-12 08:18:00,90.2,90.227,90.192,90.2,273299998.0
2005-04-12 08:19:00,90.218,90.218,90.171,90.184,167600003.0
2005-04-12 08:20:00,90.201,90.229,90.184,90.198,303099997.0
2005-04-12 08:21:00,90.212,90.229,90.189,90.205,191400001.0
2005-04-12 08:22:00,90.214,90.238,90.2,90.214,246900001.0
2005-04-12 08:23:00,90.229,90.246,90.21,90.217,247199999.0
2005-04-12 08:24:00,90.237,90.238,90.179,90.179,288999999.0
2005-04-12 08:25:00,90.193,90.228,90.188,90.213,306899999.0
2005-04-12 08:26:00,90.213,90.218,90.18,90.198,198100001.0
2005-04-12 08:27:00,90.197,90.223,90.191,90.221,340999999.0
2005-04-12 08:28:00,90.176,90.235,90.176,90.212,206599997.0
2005-04-12 08:29:00,90.203,90.225,90.193,90.197,306900004.0
2005-04-12 08:30:00,90.218,90.227,90.192,90.205,264100003.0
2005-04-12 08:31:00,90.207,90.216,90.175,90.185,248700000.0
2005-04-12 08:32:00,90.166,90.192,90.165,90.191,280200000.0
2005-04-12 08:33:00,90.187,90.21,90.176,90.207,182099997.0
2005-04-12 08:34:00,90.209,90.214,90.179,90.183,294599992.0
2005-04-12 08:35:00,90.195,90.221,90.19,90.197,191100001.0
2005-04-12 08:36:00,90.193,90.224,90.193,90.214,265899998.0
2005-04-12 08:37:00,90.22,90.226,90.187,90.203,258899998.0
2005-04-12 08:38:00,90.226,90.226,90.194,90.22,209500000.0
2005-04-12 08:39:00,90.216,90.24,90.199,90.223,294699998.0
2005-04-12 08:40:00,90.197,90.237,90.191,90.23,174100000.0
2005-04-12 08:41:00,90.214,90.252,90.211,90.24,231200000.0
2005-04-12 08:42:00,90.238,90.256,90.215,90.246,178799998.0
2005-04-12 08:43:00,90.225,90.259,90.225,90.252,228599999.0
2005-04-12 08:44:00,90.25,90.264,90.224,90.227,123200000.0
2005-04-12 08:45:00,90.264,90.264,90.214,90.232,261800002.0
2005-04-12 08:46:00,90.245,90.263,90.226,90.243,307199999.0
2005-04-12 08:47:00,90.23,90.262,90.23,90.25,142900002.0
2005-04-12 08:48:00,90.26,90.269,90.234,90.245,224100002.0
2005-04-12 08:49:00,90.226,90.268,90.226,90.268,284799999.0
2005-04-12 08:50:00,90.228,90.256,90.228,90.256,142500001.0
2005-04-12 08:51:00,90.261,90.269,90.22,90.22,149799998.0
2005-04-12 08:52:00,90.263,90.297,90.25,90.265,294199996.0
2005-04-12 08:53:00,90.277,90.293,90.241,90.268,244699998.0
2005-04-12 08:54:00,90.268,90.286,90.251,90.286,285800001.0
2005-04-12 08:55:00,90.257,90.285,90.257,90.264,368500001.0
2005-04-12 08:56:00,90.276,90.289,90.258,90.279,185900001.0
2005-04-12 08:57:00,90.253,90.288,90.253,90.272,402700004.0
2005-04-12 08:58:00,90.264,90.281,90.244,90.262,204699994.0
2005-04-12 08:59:00,90.265,90.273,90.243,90.267,224399999.0
2005-04-12 09:00:00,90.256,90.291,90.251,90.285,292399997.0
2005-04-12 09:01:00,90.269,90.29,90.259,90.263,320999999.0
2005-04-12 09:02:00,90.283,90.32,90.264,90.3,242100000.0
2005-04-12 09:03:00,90.322,90.323,90.274,90.275,168199999.0
2005-04-12 09:04:00,90.266,90.305,90.266,90.304,176500000.0
2005-04-12 09:05:00,90.294,90.296,90.258,90.268,224700000.0
2005-04-12 09:06:00,90.296,90.32,90.282,90.304,234000002.0
2005-04-12 09:07:00,90.302,90.327,90.285,90.299,288300003.0
2005-04-12 09:08:00,90.284,90.296,90.259,90.266,198900001.0
2005-04-12 09:09:00,90.268,90.282,90.248,90.263,112200002.0
2005-04-12 09:10:00,90.248,90.295,90.248,90.295,399999998.0
2005-04-12 09:11:00,90.278,90.309,90.278,90.295,230199998.0
2005-04-12 09:12:00,90.278,90.309,90.272,90.309,234700000.0
2005-04-12 09:13:00,90.293,90.337,90.289,90.328,254699997.0
2005-04-12 09:14:00,90.343,90.372,90.332,90.353,170799999.0
2005-04-12 09:15:00,90.323,90.35,90.316,90.316,333500001.0
2005-04-12 09:16:00,90.331,90.358,90.306,90.344,258199998.0
2005-04-12 09:17:00,90.338,90.348,90.312,90.316,254599998.0
2005-04-12 09:18:00,90.326,90.358,90.313,90.326,207499998.0
2005-04-12 09:19:00,90.325,90.326,90.287,90.309,194900001.0
2005-04-12 09:20:00,90.314,90.341,90.304,90.333,237699997.0
2005-04-12 09:21:00,90.332,90.341,90.303,90.303,195600002.0
2005-04-12 09:22:00,90.318,90.36,90.302,90.341,161999999.0
2005-04-12 09:23:00,90.325,90.349,90.319,90.337,207199996.0
2005-04-12 09:24:00,90.344,90.359,90.321,90.338,374899994.0
2005-04-12 09:25:00,90.321,90.344,90.288,90.331,292799998.0
2005-04-12 09:26:00,90.319,90.351,90.311,90.321,215699997.0
2005-04-12 09:27:00,90.339,90.341,90.306,90.328,276499999.0
2005-04-12 09:28:00,90.342,90.349,90.315,90.32,272199999.0
2005-04-12 09:29:00,90.324,90.358,90.323,90.342,212099998.0
2005-04-12 09:30:00,90.346,90.365,90.332,90.351,179599998.0
2005-04-12 09:31:00,90.367,90.371,90.338,90.338,187299999.0
2005-04-12 09:32:00,90.327,90.359,90.327,90.353,290500001.0
2005-04-12 09:33:00,90.359,90.366,90.324,90.343,186399997.0
2005-04-12 09:34:00,90.334,90.363,90.334,90.358,220800000.0
2005-04-12 09:35:00,90.336,90.367,90.316,90.34,156799998.0
2005-04-12 09:36:00,90.353,90.365,90.328,90.335,166599998.0
2005-04-12 09:37:00,90.355,90.371,90.324,90.332,240299996.0
2005-04-12 09:38:00,90.367,90.367,90.333,90.36,336099996.0
2005-04-12 09:39:00,90.338,90.349,90.318,90.339,352599999.0
2005-04-12 09:40:00,90.328,90.35,90.316,90.33,291899999.0
2005-04-12 09:41:00,90.336,90.359,90.32,90.347,160899995.0
2005-04-12 09:42:00,90.353,90.359,90.329,90.347,252399997.0
2005-04-12 09:43:00,90.347,90.36,90.316,90.36,274399997.0
2005-04-12 09:44:00,90.355,90.37,90.329,90.34,271999997.0
2005-04-12 09:45:00,90.346,90.363,90.331,90.331,182500000.0
2005-04-12 09:46:00,90.356,90.367,90.337,90.354,188099999.0
2005-04-12 09:47:00,90.312,90.352,90.312,90.333,234999996.0
2005-04-12 09:48:00,90.332,90.361,90.325,90.345,131100000.0
2005-04-12 09:49:00,90.335,90.372,90.334,90.36,250199997.0
2005-04-12 09:50:00,90.33,90.355,90.314,90.33,243300000.0
2005-04-12 09:51:00,90.348,90.352,90.319,90.32,275000000.0
2005-04-12 09:52:00,90.336,90.356,90.321,90.331,253400002.0
2005-04-12 09:53:00,90.339,90.355,90.317,90.317,213799998.0
2005-04-12 09:54:00,90.347,90.352,90.317,90.318,227900000.0
2005-04-12 09:55:00,90.311,90.357,90.311,90.337,239300001.0
2005-04-12 09:56:00,90.336,90.371,90.322,90.353,285199999.0
2005-04-12 09:57:00,90.355,90.377,90.332,90.345,465800003.0
2005-04-12 09:58:00,90.356,90.372,90.328,90.349,280600008.0
2005-04-12 09:59:00,90.345,90.366,90.33,90.333,309600000.0
2005-04-12 10:00:00,90.342,90.354,90.324,90.328,255500005.0
2005-04-12 10:01:00,90.345,90.365,90.31,90.33,260599999.0
2005-04-12 10:02:00,90.307,90.341,90.3,90.333,205899998.0
2005-04-12 10:03:00,90.312,90.346,90.311,90.345,259299996.0
2005-04-12 10:04:00,90.331,90.346,90.302,90.332,218299997.0
2005-04-12 10:05:00,90.329,90.338,90.305,90.333,206300000.0
2005-04-12 10:06:00,90.326,90.346,90.309,90.314,240199996.0
2005-04-12 10:07:00,90.317,90.335,90.304,90.327,330000000.0
2005-04-12 10:08:00,90.302,90.345,90.302,90.338,142699998.0
2005-04-12 10:09:00,90.322,90.339,90.299,90.312,288399998.0
2005-04-12 10:10:00,90.324,90.334,90.302,90.329,218599996.0
2005-04-12 10:11:00,90.302,90.33,90.296,90.318,202999997.0
2005-04-12 10:12:00,90.31,90.314,90.278,90.278,154100001.0
2005-04-12 10:13:00,90.315,90.32,90.292,90.318,299299993.0
2005-04-12 10:14:00,90.292,90.313,90.288,90.31,245899996.0
2005-04-12 10:15:00,90.304,90.349,90.293,90.345,246700002.0
2005-04-12 10:16:00,90.311,90.334,90.293,90.322,299500003.0
2005-04-12 10:17:00,90.306,90.342,90.306,90.342,153500004.0
2005-04-12 10:18:00,90.342,90.355,90.323,90.343,317599999.0
2005-04-12 10:19:00,90.307,90.345,90.307,90.337,269999999.0
2005-04-12 10:20:00,90.347,90.354,90.317,90.331,260299998.0
2005-04-12 10:21:00,90.316,90.349,90.316,90.343,243500001.0
2005-04-12 10:22:00,90.344,90.36,90.333,90.348,452599997.0
2005-04-12 10:23:00,90.328,90.353,90.307,90.344,232700001.0
2005-04-12 10:24:00,90.329,90.343,90.306,90.335,200100000.0
2005-04-12 10:25:00,90.31,90.336,90.308,90.31,181299998.0
2005-04-12 10:26:00,90.325,90.336,90.305,90.305,285700001.0
2005-04-12 10:27:00,90.314,90.352,90.309,90.32,333800000.0
2005-04-12 10:28:00,90.34,90.342,90.31,90.331,272499999.0
2005-04-12 10:29:00,90.347,90.352,90.303,90.303,194800000.0
2005-04-12 10:30:00,90.314,90.325,90.285,90.285,185400001.0
2005-04-12 10:31:00,90.306,90.339,90.282,90.329,319700002.0
2005-04-12 10:32:00,90.329,90.333,90.276,90.3,256600003.0
2005-04-12 10:33:00,90.306,90.328,90.295,90.307,252199999.0
2005-04-12 10:34:00,90.301,90.309,90.28,90.286,236300003.0
2005-04-12 10:35:00,90.289,90.294,90.265,90.294,221500001.0
2005-04-12 10:36:00,90.289,90.316,90.258,90.29,170200000.0
2005-04-12 10:37:00,90.276,90.303,90.263,90.287,293399997.0
2005-04-12 10:38:00,90.296,90.304,90.276,90.279,243699998.0
2005-04-12 10:39:00,90.301,90.319,90.286,90.294,261300003.0
2005-04-12 10:40:00,90.307,90.326,90.284,90.291,241800001.0
2005-04-12 10:41:00,90.316,90.325,90.3,90.3,249999997.0
2005-04-12 10:42:00,90.31,90.335,90.287,90.319,181599996.0
2005-04-12 10:43:00,90.308,90.339,90.288,90.325,172799998.0
2005-04-12 10:44:00,90.323,90.333,90.304,90.306,306400008.0
2005-04-12 10:45:00,90.328,90.341,90.313,90.33,297900002.0
2005-04-12 10:46:00,90.338,90.346,90.299,90.339,391699995.0
2005-04-12 10:47:00,90.357,90.362,90.335,90.35,256500002.0
2005-04-12 10:48:00,90.36,90.379,90.332,90.379,170900002.0
2005-04-12 10:49:00,90.354,90.377,90.339,90.367,236000000.0
2005-04-12 10:50:00,90.361,90.373,90.344,90.373,272100002.0
2005-04-12 10:51:00,90.354,90.381,90.347,90.373,191700000.0
2005-04-12 10:52:00,90.364,90.375,90.34,90.347,299599999.0
2005-04-12 10:53:00,90.344,90.369,90.337,90.358,204699994.0
2005-04-12 10:54:00,90.338,90.37,90.321,90.365,257599996.0
2005-04-12 10:55:00,90.361,90.361,90.327,90.344,250600000.0
2005-04-12 10:56:00,90.334,90.353,90.306,90.336,150199999.0
2005-04-12 10:57:00,90.368,90.375,90.319,90.326,259699999.0
2005-04-12 10:58:00,90.32,90.339,90.307,90.337,204899998.0
2005-04-12 10:59:00,90.329,90.357,90.328,90.353,292300004.0
2005-04-12 11:00:00,90.357,90.378,90.325,90.335,130500000.0
2005-04-12 11:01:00,90.35,90.362,90.316,90.35,213700002.0
2005-04-12 11:02:00,90.33,90.349,90.313,90.329,279199998.0
2005-04-12 11:03:00,90.34,90.357,90.325,90.357,183600002.0
2005-04-12 11:04:00,90.356,90.363,90.338,90.34,170799999.0
2005-04-12 11:05:00,90.335,90.366,90.335,90.349,258299998.0
2005-04-12 11:06:00,90.345,90.374,90.343,90.374,192799998.0
2005-04-12 11:07:00,90.37,90.385,90.346,90.364,382199994.0
2005-04-12 11:08:00,90.345,90.371,90.344,90.36,264699998.0
2005-04-12 11:09:00,90.379,90.379,90.34,90.352,160400002.0
2005-04-12 11:10:00,90.362,90.381,90.348,90.354,186099998.0
2005-04-12 11:11:00,90.332,90.375,90.332,90.368,371800001.0
2005-04-12 11:12:00,90.37,90.379,90.349,90.372,261999997.0
2005-04-12 11:13:00,90.356,90.368,90.337,90.349,184199998.0
2005-04-12 11:14:00,90.374,90.374,90.327,90.33,377699998.0
2005-04-12 11:15:00,90.328,90.355,90.316,90.343,326799999.0
2005-04-12 11:16:00,90.346,90.36,90.324,90.337,180599998.0
2005-04-12 11:17:00,90.342,90.36,90.322,90.355,203999999.0
2005-04-12 11:18:00,90.321,90.338,90.311,90.325,267800001.0
2005-04-12 11:19:00,90.334,90.349,90.308,90.314,268499998.0
2005-04-12 11:20:00,90.332,90.346,90.31,90.33,241000003.0
2005-04-12 11:21:00,90.321,90.349,90.313,90.339,243599997.0
2005-04-12 11:22:00,90.322,90.326,90.306,90.313,206000002.0
2005-04-12 11:23:00,90.318,90.328,90.299,90.319,240100004.0
2005-04-12 11:24:00,90.289,90.341,90.289,90.341,243100002.0
2005-04-12 11:25:00,90.329,90.34,90.311,90.314,249299996.0
2005-04-12 11:26:00,90.346,90.361,90.329,90.331,270099998.0
2005-04-12 11:27:00,90.323,90.347,90.316,90.347,149300000.0
2005-04-12 11:28:00,90.323,90.349,90.307,90.313,274199998.0
2005-04-12 11:29:00,90.33,90.341,90.308,90.324,226800000.0
2005-04-12 11:30:00,90.325,90.36,90.322,90.353,256799998.0
2005-04-12 11:31:00,90.338,90.354,90.324,90.35,415700003.0
2005-04-12 11:32:00,90.343,90.358,90.311,90.316,201800000.0
2005-04-12 11:33:00,90.308,90.344,90.302,90.325,237399998.0
2005-04-12 11:34:00,90.324,90.357,90.323,90.352,268500003.0
2005-04-12 11:35:00,90.361,90.374,90.341,90.359,197100000.0
2005-04-12 11:36:00,90.341,90.369,90.316,90.346,265999995.0
2005-04-12 11:37:00,90.343,90.366,90.331,90.334,124899999.0
2005-04-12 11:38:00,90.325,90.363,90.324,90.358,253600001.0
2005-04-12 11:39:00,90.357,90.366,90.318,90.325,285799996.0
2005-04-12 11:40:00,90.324,90.338,90.302,90.324,250200002.0
2005-04-12 11:41:00,90.308,90.339,90.296,90.308,270299999.0
2005-04-12 11:42:00,90.304,90.323,90.286,90.297,176200001.0
2005-04-12 11:43:00,90.268,90.32,90.267,90.316,227699997.0
2005-04-12 11:44:00,90.295,90.316,90.279,90.281,292700001.0
2005-04-12 11:45:00,90.312,90.33,90.292,90.306,403500001.0
2005-04-12 11:46:00,90.283,90.314,90.283,90.298,136799999.0
2005-04-12 11:47:00,90.29,90.324,90.288,90.309,400700000.0
2005-04-12 11:48:00,90.312,90.324,90.293,90.304,217200002.0
2005-04-12 11:49:00,90.3,90.334,90.284,90.299,263700003.0
2005-04-12 11:50:00,90.291,90.315,90.28,90.305,144600002.0
2005-04-12 11:51:00,90.303,90.327,90.295,90.299,215700000.0
2005-04-12 11:52:00,90.32,90.327,90.295,90.311,233700000.0
2005-04-12 11:53:00,90.326,90.359,90.316,90.329,303999995.0
2005-04-12 11:54:00,90.346,90.353,90.303,90.303,234599998.0
2005-04-12 11:55:00,90.332,90.339,90.31,90.317,307700000.0
2005-04-12 11:56:00,90.322,90.347,90.308,90.333,297900001.0
2005-04-12 11:57:00,90.321,90.351,90.303,90.324,245300002.0
2005-04-12 11:58:00,90.322,90.349,90.313,90.331,200500000.0
2005-04-12 11:59:00,90.333,90.372,90.328,90.346,279499997.0
2005-04-12 12:00:00,90.339,90.362,90.314,90.348,241199999.0
2005-04-12 12:01:00,90.336,90.364,90.335,90.351,221399998.0
2005-04-12 12:02:00,90.332,90.378,90.312,90.375,182899998.0
2005-04-12 12:03:00,90.358,90.369,90.338,90.342,230100005.0
2005-04-12 12:04:00,90.343,90.372,90.324,90.34,380099996.0
2005-04-12 12:05:00,90.33,90.338,90.297,90.325,285399998.0
2005-04-12 12:06:00,90.295,90.323,90.287,90.313,216200001.0
2005-04-12 12:07:00,90.277,90.321,90.277,90.298,311800002.0
2005-04-12 12:08:00,90.298,90.308,90.28,90.288,200599998.0
2005-04-12 12:09:00,90.294,90.323,90.292,90.31,148599997.0
2005-04-12 12:10:00,90.319,90.34,90.309,90.339,201800004.0
2005-04-12 12:11:00,90.322,90.338,90.312,90.312,169600002.0
2005-04-12 12:12:00,90.302,90.348,90.302,90.32,306000000.0
2005-04-12 12:13:00,90.337,90.337,90.298,90.298,203999999.0
2005-04-12 12:14:00,90.329,90.346,90.312,90.315,244399994.0
2005-04-12 12:15:00,90.321,90.34,90.296,90.332,198199999.0
2005-04-12 12:16:00,90.335,90.361,90.322,90.34,218999999.0
2005-04-12 12:17:00,90.357,90.363,90.313,90.313,249800004.0
2005-04-12 12:18:00,90.324,90.354,90.315,90.343,185399998.0
2005-04-12 12:19:00,90.335,90.358,90.326,90.326,269399999.0
2005-04-12 12:20:00,90.331,90.357,90.325,90.345,220399995.0
2005-04-12 12:21:00,90.316,90.343,90.298,90.33,235800000.0
2005-04-12 12:22:00,90.303,90.321,90.281,90.307,185699998.0
2005-04-12 12:23:00,90.301,90.32,90.29,90.3,263300002.0
2005-04-12 12:24:00,90.304,90.34,90.304,90.326,216999998.0
2005-04-12 12:25:00,90.319,90.352,90.308,90.334,286399997.0
2005-04-12 12:26:00,90.302,90.313,90.28,90.28,166599996.0
2005-04-12 12:27:00,90.29,90.321,90.29,90.31,294100000.0
2005-04-12 12:28:00,90.304,90.317,90.291,90.298,252499997.0
2005-04-12 12:29:00,90.324,90.346,90.312,90.323,300499998.0
2005-04-12 12:30:00,90.313,90.349,90.304,90.32,160200001.0
2005-04-12 12:31:00,90.337,90.351,90.307,90.307,172000001.0
2005-04-12 12:32:00,90.31,90.352,90.31,90.352,182000000.0
2005-04-12 12:33:00,90.317,90.347,90.309,90.327,259900001.0
2005-04-12 12:34:00,90.325,90.361,90.308,90.346,159799998.0
2005-04-12 12:35:00,90.34,90.37,90.332,90.352,171700001.0
2005-04-12 12:36:00,90.347,90.348,90.312,90.335,200699997.0
2005-04-12 12:37:00,90.336,90.379,90.336,90.372,143900000.0
2005-04-12 12:38:00,90.358,90.358,90.321,90.329,220300000.0
2005-04-12 12:39:00,90.333,90.364,90.322,90.36,174799998.0
2005-04-12 12:40:00,90.35,90.373,90.34,90.351,157299999.0
2005-04-12 12:41:00,90.342,90.404,90.342,90.401,160599999.0
2005-04-12 12:42:00,90.35,90.38,90.33,90.35,420299991.0
2005-04-12 12:43:00,90.356,90.373,90.321,90.351,275800001.0
2005-04-12 12:44:00,90.348,90.37,90.328,90.345,369199997.0
2005-04-12 12:45:00,90.352,90.385,90.335,90.348,323199997.0
2005-04-12 12:46:00,90.319,90.355,90.319,90.342,330999999.0
2005-04-12 12:47:00,90.341,90.356,90.318,90.329,294500000.0
2005-04-12 12:48:00,90.341,90.344,90.303,90.303,243100001.0
2005-04-12 12:49:00,90.301,90.34,90.292,90.325,254499998.0
2005-04-12 12:50:00,90.316,90.336,90.3,90.331,255100000.0
2005-04-12 12:51:00,90.316,90.342,90.29,90.325,347399999.0
2005-04-12 12:52:00,90.325,90.325,90.297,90.301,233500001.0
2005-04-12 12:53:00,90.288,90.318,90.255,90.285,262000000.0
2005-04-12 12:54:00,90.312,90.32,90.283,90.314,418300001.0
2005-04-12 12:55:00,90.298,90.321,90.271,90.302,195799999.0
2005-04-12 12:56:00,90.29,90.321,90.285,90.289,273199996.0
2005-04-12 12:57:00,90.29,90.316,90.274,90.3,176599999.0
2005-04-12 12:58:00,90.298,90.299,90.252,90.252,292100001.0
2005-04-12 12:59:00,90.255,90.278,90.234,90.256,293300000.0
2005-04-12 13:00:00,90.279,90.287,90.252,90.252,300600003.0
2005-04-12 13:01:00,90.279,90.29,90.258,90.265,255899997.0
2005-04-12 13:02:00,90.297,90.297,90.255,90.255,354200002.0
2005-04-12 13:03:00,90.263,90.273,90.249,90.257,152999998.0
2005-04-12 13:04:00,90.261,90.289,90.257,90.265,310300001.0
2005-04-12 13:05:00,90.258,90.284,90.257,90.263,242700000.0
2005-04-12 13:06:00,90.279,90.311,90.272,90.272,233300001.0
2005-04-12 13:07:00,90.287,90.318,90.275,90.304,355099992.0
2005-04-12 13:08:00,90.291,90.322,90.291,90.322,274500007.0
2005-04-12 13:09:00,90.3,90.328,90.289,90.299,241399997.0
2005-04-12 13:10:00,90.307,90.333,90.296,90.321,249699996.0
2005-04-12 13:11:00,90.312,90.332,90.297,90.328,276400004.0
2005-04-12 13:12:00,90.298,90.32,90.286,90.302,220000001.0
2005-04-12 13:13:00,90.286,90.306,90.274,90.278,155099998.0
2005-04-12 13:14:00,90.275,90.31,90.272,90.305,280700003.0
2005-04-12 13:15:00,90.301,90.323,90.278,90.289,348099992.0
2005-04-12 13:16:00,90.304,90.32,90.286,90.304,329899992.0
2005-04-12 13:17:00,90.287,90.318,90.264,90.297,340200004.0
2005-04-12 13:18:00,90.321,90.323,90.289,90.305,409200002.0
2005-04-12 13:19:00,90.301,90.329,90.291,90.307,309699999.0
2005-04-12 13:20:00,90.302,90.327,90.299,90.302,188999999.0
2005-04-12 13:21:00,90.316,90.338,90.308,90.32,228499996.0
2005-04-12 13:22:00,90.32,90.32,90.297,90.299,247000001.0
2005-04-12 13:23:00,90.294,90.327,90.294,90.316,101200000.0
2005-04-12 13:24:00,90.324,90.333,90.297,90.312,358799994.0
2005-04-12 13:25:00,90.299,90.343,90.299,90.323,317000004.0
2005-04-12 13:26:00,90.326,90.347,90.307,90.332,199700001.0
2005-04-12 13:27:00,90.313,90.322,90.285,90.314,167099996.0
2005-04-12 13:28:00,90.302,90.318,90.272,90.272,234300000.0
2005-04-12 13:29:00,90.293,90.313,90.263,90.296,176200002.0
2005-04-12 13:30:00,90.257,90.273,90.236,90.268,253399997.0
2005-04-12 13:31:00,90.241,90.281,90.238,90.259,239300000.0
2005-04-12 13:32:00,90.257,90.27,90.233,90.241,183300000.0
2005-04-12 13:33:00,90.257,90.275,90.232,90.247,362499998.0
2005-04-12 13:34:00,90.242,90.267,90.224,90.238,332900003.0
2005-04-12 13:35:00,90.233,90.256,90.225,90.251,181100002.0
2005-04-12 13:36:00,90.24,90.248,90.212,90.227,214199998.0
2005-04-12 13:37:00,90.2,90.231,90.195,90.206,326000000.0
2005-04-12 13:38:00,90.232,90.254,90.226,90.248,236499998.0
2005-04-12 13:39:00,90.249,90.255,90.222,90.231,233899998.0
2005-04-12 13:40:00,90.256,90.264,90.229,90.233,204799996.0
2005-04-12 13:41:00,90.237,90.287,90.237,90.284,211299996.0
2005-04-12 13:42:00,90.247,90.285,90.238,90.283,218800001.0
2005-04-12 13:43:00,90.244,90.274,90.24,90.26,189800000.0
2005-04-12 13:44:00,90.263,90.274,90.246,90.254,77600000.0
2005-04-12 13:45:00,90.274,90.289,90.249,90.26,150099998.0
2005-04-12 13:46:00,90.25,90.287,90.244,90.268,225799997.0
2005-04-12 13:47:00,90.246,90.293,90.244,90.293,492300002.0
2005-04-12 13:48:00,90.291,90.324,90.28,90.296,403199999.0
2005-04-12 13:49:00,90.298,90.322,90.271,90.285,318799994.0
2005-04-12 13:50:00,90.265,90.292,90.256,90.288,368700004.0
2005-04-12 13:51:00,90.301,90.32,90.281,90.293,253499998.0
2005-04-12 13:52:00,90.293,90.316,90.278,90.285,267000001.0
2005-04-12 13:53:00,90.304,90.308,90.275,90.285,390600000.0
2005-04-12 13:54:00,90.288,90.313,90.266,90.281,288999999.0
2005-04-12 13:55:00,90.28,90.304,90.278,90.282,178300000.0
2005-04-12 13:56:00,90.298,90.309,90.288,90.292,166300003.0
2005-04-12 13:57:00,90.29,90.314,90.282,90.308,280399999.0
2005-04-12 13:58:00,90.297,90.308,90.279,90.285,287200002.0
2005-04-12 13:59:00,90.312,90.312,90.267,90.283,173900000.0
2005-04-12 14:00:00,90.281,90.282,90.254,90.267,200900000.0
2005-04-12 14:01:00,90.29,90.292,90.264,90.275,275800000.0
2005-04-12 14:02:00,90.266,90.303,90.257,90.257,252700004.0
2005-04-12 14:03:00,90.292,90.303,90.27,90.303,183000001.0
2005-04-12 14:04:00,90.31,90.317,90.272,90.272,243399998.0
2005-04-12 14:05:00,90.295,90.304,90.249,90.264,219300002.0
2005-04-12 14:06:00,90.254,90.286,90.254,90.278,183099999.0
2005-04-12 14:07:00,90.26,90.287,90.245,90.265,239300002.0
2005-04-12 14:08:00,90.27,90.289,90.261,90.265,136499998.0
2005-04-12 14:09:00,90.259,90.275,90.253,90.268,339500009.0
2005-04-12 14:10:00,90.278,90.302,90.251,90.302,256499996.0
2005-04-12 14:11:00,90.292,90.305,90.273,90.279,306900002.0
2005-04-12 14:12:00,90.296,90.306,90.277,90.277,261699999.0
2005-04-12 14:13:00,90.277,90.298,90.269,90.287,237700001.0
2005-04-12 14:14:00,90.286,90.307,90.271,90.288,187000000.0
2005-04-12 14:15:00,90.305,90.309,90.275,90.284,355800000.0
2005-04-12 14:16:00,90.3,90.311,90.283,90.283,305399996.0
2005-04-12 14:17:00,90.309,90.316,90.274,90.281,161299998.0
2005-04-12 14:18:00,90.273,90.304,90.255,90.271,238000000.0
2005-04-12 14:19:00,90.268,90.298,90.255,90.255,237900000.0
2005-04-12 14:20:00,90.263,90.285,90.258,90.27,294800000.0
2005-04-12 14:21:00,90.273,90.29,90.231,90.269,317600002.0
2005-04-12 14:22:00,90.273,90.286,90.241,90.275,214499996.0
2005-04-12 14:23:00,90.251,90.277,90.237,90.239,291800000.0
2005-04-12 14:24:00,90.282,90.282,90.244,90.269,141599998.0
2005-04-12 14:25:00,90.271,90.273,90.242,90.248,246299996.0
2005-04-12 14:26:00,90.257,90.275,90.245,90.267,123199999.0
2005-04-12 14:27:00,90.259,90.282,90.242,90.275,316599996.0
2005-04-12 14:28:00,90.279,90.303,90.265,90.268,320800000.0
2005-04-12 14:29:00,90.262,90.314,90.259,90.298,413299998.0
2005-04-12 14:30:00,90.321,90.356,90.292,90.309,357800000.0
2005-04-12 14:31:00,90.342,90.35,90.27,90.275,342300003.0
2005-04-12 14:32:00,90.267,90.277,90.226,90.227,205400001.0
2005-04-12 14:33:00,90.24,90.241,90.142,90.151,230900000.0
2005-04-12 14:34:00,90.134,90.175,90.134,90.156,172700001.0
2005-04-12 14:35:00,90.162,90.185,90.111,90.123,251400000.0
2005-04-12 14:36:00,90.11,90.156,90.11,90.156,227299999.0
2005-04-12 14:37:00,90.16,90.213,90.152,90.19,326399999.0
2005-04-12 14:38:00,90.175,90.22,90.155,90.207,214199999.0
2005-04-12 14:39:00,90.208,90.213,90.177,90.177,261799999.0
2005-04-12 14:40:00,90.186,90.22,90.186,90.206,250600000.0
2005-04-12 14:41:00,90.212,90.214,90.185,90.214,292500003.0
2005-04-12 14:42:00,90.218,90.253,90.204,90.248,255599997.0
2005-04-12 14:43:00,90.227,90.243,90.208,90.231,210799999.0
2005-04-12 14:44:00,90.208,90.241,90.188,90.224,271400001.0
2005-04-12 14:45:00,90.183,90.224,90.175,90.224,262400001.0
2005-04-12 14:46:00,90.18,90.217,90.162,90.182,213800002.0
2005-04-12 14:47:00,90.176,90.193,90.158,90.185,177499999.0
2005-04-12 14:48:00,90.188,90.203,90.128,90.132,234299999.0
2005-04-12 14:49:00,90.094,90.13,90.022,90.031,217399998.0
2005-04-12 14:50:00,90.079,90.08,90.029,90.048,364299997.0
2005-04-12 14:51:00,90.097,90.104,90.063,90.087,231499999.0
2005-04-12 14:52:00,90.097,90.113,90.071,90.076,265399999.0
2005-04-12 14:53:00,90.029,90.087,90.029,90.078,271599998.0
2005-04-12 14:54:00,90.084,90.1,90.055,90.067,268599994.0
2005-04-12 14:55:00,90.067,90.1,90.055,90.07,291699999.0
2005-04-12 14:56:00,90.079,90.099,90.065,90.069,290000001.0
2005-04-12 14:57:00,90.075,90.075,90.025,90.027,236600000.0
2005-04-12 14:58:00,90.051,90.075,90.034,90.039,199899999.0
2005-04-12 14:59:00,90.017,90.077,89.992,90.051,196199999.0
2005-04-12 15:00:00,90.055,90.093,90.052,90.092,345099996.0
2005-04-12 15:01:00,90.092,90.095,90.05,90.069,213200000.0
2005-04-12 15:02:00,90.064,90.09,90.041,90.041,235400001.0
2005-04-12 15:03:00,90.051,90.087,90.036,90.051,342000000.0
2005-04-12 15:04:00,90.063,90.082,90.034,90.067,239799998.0
2005-04-12 15:05:00,90.064,90.132,90.055,90.132,213599998.0
2005-04-12 15:06:00,90.121,90.137,90.091,90.108,257599998.0
2005-04-12 15:07:00,90.108,90.136,90.1,90.101,301499995.0
2005-04-12 15:08:00,90.116,90.148,90.095,90.095,279999998.0
2005-04-12 15:09:00,90.123,90.16,90.104,90.143,241299999.0
2005-04-12 15:10:00,90.158,90.218,90.144,90.176,370300000.0
2005-04-12 15:11:00,90.197,90.231,90.174,90.188,249600005.0
2005-04-12 15:12:00,90.193,90.221,90.172,90.206,161100000.0
2005-04-12 15:13:00,90.195,90.218,90.189,90.218,201899998.0
2005-04-12 15:14:00,90.226,90.241,90.203,90.224,243599997.0
2005-04-12 15:15:00,90.202,90.229,90.185,90.195,260300001.0
2005-04-12 15:16:00,90.182,90.216,90.179,90.189,320199997.0
2005-04-12 15:17:00,90.173,90.194,90.159,90.173,319599999.0
2005-04-12 15:18:00,90.165,90.181,90.136,90.143,294899998.0
2005-04-12 15:19:00,90.163,90.163,90.098,90.098,264999999.0
2005-04-12 15:20:00,90.099,90.132,90.099,90.124,242699997.0
2005-04-12 15:21:00,90.105,90.125,90.086,90.112,136600001.0
2005-04-12 15:22:00,90.102,90.114,90.064,90.094,293599998.0
2005-04-12 15:23:00,90.079,90.103,90.059,90.069,340899996.0
2005-04-12 15:24:00,90.069,90.085,90.038,90.06,256699996.0
2005-04-12 15:25:00,90.057,90.077,90.032,90.072,158999998.0
2005-04-12 15:26:00,90.076,90.079,90.035,90.035,230200000.0
2005-04-12 15:27:00,90.06,90.066,90.011,90.028,406700003.0
2005-04-12 15:28:00,90.04,90.056,90.033,90.056,257100000.0
2005-04-12 15:29:00,90.054,90.081,90.031,90.081,201600000.0
2005-04-12 15:30:00,90.071,90.093,90.048,90.048,284300000.0
2005-04-12 15:31:00,90.052,90.052,89.995,90.013,157099997.0
2005-04-12 15:32:00,90.002,90.03,89.991,90.007,206200000.0
2005-04-12 15:33:00,90.007,90.044,89.996,90.04,194500001.0
2005-04-12 15:34:00,90.027,90.034,89.994,90.001,164500000.0
2005-04-12 15:35:00,90.037,90.043,90.003,90.018,157999998.0
2005-04-12 15:36:00,90.036,90.054,90.018,90.038,206699999.0
2005-04-12 15:37:00,90.035,90.063,90.023,90.037,240700001.0
2005-04-12 15:38:00,90.034,90.063,90.025,90.045,335099998.0
2005-04-12 15:39:00,90.059,90.085,90.037,90.08,346400000.0
2005-04-12 15:40:00,90.094,90.105,90.076,90.081,243699999.0
2005-04-12 15:41:00,90.117,90.12,90.076,90.076,226999999.0
2005-04-12 15:42:00,90.1,90.128,90.091,90.101,187099999.0
2005-04-12 15:43:00,90.109,90.113,90.069,90.069,113799999.0
2005-04-12 15:44:00,90.074,90.103,90.045,90.083,341599995.0
2005-04-12 15:45:00,90.097,90.112,90.08,90.087,149199998.0
2005-04-12 15:46:00,90.112,90.123,90.071,90.074,194099994.0
2005-04-12 15:47:00,90.057,90.086,90.056,90.068,258399999.0
2005-04-12 15:48:00,90.077,90.099,90.067,90.071,134599998.0
2005-04-12 15:49:00,90.083,90.104,90.083,90.103,270100001.0
2005-04-12 15:50:00,90.115,90.122,90.08,90.08,250599999.0
2005-04-12 15:51:00,90.062,90.097,90.054,90.085,388799996.0
2005-04-12 15:52:00,90.084,90.106,90.056,90.081,230400000.0
2005-04-12 15:53:00,90.092,90.114,90.071,90.098,163400001.0
2005-04-12 15:54:00,90.1,90.115,90.066,90.074,340999997.0
2005-04-12 15:55:00,90.081,90.119,90.069,90.089,164599999.0
2005-04-12 15:56:00,90.074,90.085,90.042,90.042,356899997.0
2005-04-12 15:57:00,90.068,90.089,90.054,90.07,361400002.0
2005-04-12 15:58:00,90.095,90.098,90.041,90.046,329900001.0
2005-04-12 15:59:00,90.056,90.09,90.046,90.051,289900001.0
2005-04-12 16:00:00,90.045,90.069,90.027,90.036,198099999.0
2005-04-12 16:01:00,90.055,90.074,90.03,90.058,249100001.0
2005-04-12 16:02:00,90.074,90.083,90.045,90.051,270700001.0
2005-04-12 16:03:00,90.062,90.085,90.044,90.073,324400000.0
2005-04-12 16:04:00,90.078,90.092,90.056,90.072,372599997.0
2005-04-12 16:05:00,90.07,90.095,90.058,90.066,156099997.0
2005-04-12 16:06:00,90.082,90.082,90.045,90.059,205099997.0
2005-04-12 16:07:00,90.071,90.081,90.042,90.042,194000001.0
2005-04-12 16:08:00,90.045,90.057,90.002,90.02,217500002.0
2005-04-12 16:09:00,89.995,90.024,89.989,90.003,312599994.0
2005-04-12 16:10:00,89.999,90.041,89.99,89.996,307499999.0
2005-04-12 16:11:00,89.998,90.026,89.99,89.992,253699993.0
2005-04-12 16:12:00,90.032,90.045,90.004,90.021,243300000.0
2005-04-12 16:13:00,89.995,90.027,89.976,90.003,269499997.0
2005-04-12 16:14:00,90.013,90.045,89.997,90.033,195100001.0
2005-04-12 16:15:00,90.048,90.055,90.016,90.016,187600000.0
2005-04-12 16:16:00,90.031,90.043,90.009,90.01,324899999.0
2005-04-12 16:17:00,90.022,90.055,90.006,90.006,220800003.0
2005-04-12 16:18:00,90.051,90.064,90.038,90.056,254699999.0
2005-04-12 16:19:00,90.046,90.066,90.036,90.038,330299999.0
2005-04-12 16:20:00,90.08,90.084,90.031,90.041,199799997.0
2005-04-12 16:21:00,90.057,90.076,90.047,90.073,243900003.0
2005-04-12 16:22:00,90.082,90.094,90.059,90.074,212900002.0
2005-04-12 16:23:00,90.06,90.095,90.046,90.056,306699999.0
2005-04-12 16:24:00,90.056,90.085,90.039,90.08,190599998.0
2005-04-12 16:25:00,90.052,90.069,90.029,90.053,212600003.0
2005-04-12 16:26:00,90.045,90.045,90.017,90.029,139800000.0
2005-04-12 16:27:00,90.047,90.052,89.996,90.006,395900002.0
2005-04-12 16:28:00,90.031,90.055,90.023,90.047,240999999.0
2005-04-12 16:29:00,90.015,90.057,90.015,90.038,259200002.0
2005-04-12 16:30:00,90.038,90.061,90.024,90.03,343599999.0
2005-04-12 16:31:00,90.018,90.042,89.991,90.005,279199999.0
2005-04-12 16:32:00,90.025,90.032,89.973,89.973,194100000.0
2005-04-12 16:33:00,89.972,90.001,89.952,89.962,272099997.0
2005-04-12 16:34:00,89.948,89.991,89.948,89.975,262599999.0
2005-04-12 16:35:00,89.968,89.996,89.966,89.995,290999995.0
2005-04-12 16:36:00,90.013,90.014,89.967,89.972,254400001.0
2005-04-12 16:37:00,89.98,90.011,89.98,90.008,327499992.0
2005-04-12 16:38:00,89.988,90.017,89.988,90.002,217800000.0
2005-04-12 16:39:00,90.001,90.008,89.965,89.965,291400001.0
2005-04-12 16:40:00,89.977,89.994,89.956,89.975,203799997.0
2005-04-12 16:41:00,89.946,89.989,89.946,89.961,205699999.0
2005-04-12 16:42:00,89.967,89.996,89.947,89.978,284699997.0
2005-04-12 16:43:00,89.933,89.984,89.933,89.967,297799997.0
2005-04-12 16:44:00,89.965,89.988,89.951,89.979,260899998.0
2005-04-12 16:45:00,89.969,89.988,89.953,89.953,272500001.0
2005-04-12 16:46:00,89.977,89.981,89.945,89.949,321200002.0
2005-04-12 16:47:00,89.974,89.986,89.945,89.959,259199999.0
2005-04-12 16:48:00,89.953,89.998,89.95,89.987,221700000.0
2005-04-12 16:49:00,89.971,90.005,89.971,89.984,226800002.0
2005-04-12 16:50:00,89.99,90.012,89.972,89.997,227599999.0
2005-04-12 16:51:00,89.991,90.002,89.966,89.98,209999999.0
2005-04-12 16:52:00,89.977,89.999,89.955,89.969,243799999.0
2005-04-12 16:53:00,89.945,89.971,89.932,89.949,212099997.0
2005-04-12 16:54:00,89.938,89.984,89.938,89.981,330700001.0
2005-04-12 16:55:00,89.968,89.991,89.962,89.983,256800001.0
2005-04-12 16:56:00,90.002,90.002,89.959,89.988,235299999.0
2005-04-12 16:57:00,89.985,90.009,89.978,89.984,163699999.0
2005-04-12 16:58:00,89.968,90.0,89.945,90.0,225200006.0
2005-04-12 16:59:00,89.945,89.975,89.93,89.941,163700001.0
2005-04-12 17:00:00,89.928,89.956,89.928,89.953,166999999.0
2005-04-12 17:01:00,89.97,89.998,89.945,89.968,235800002.0
2005-04-12 17:02:00,90.002,90.002,89.964,89.969,148400000.0
2005-04-12 17:03:00,89.97,89.993,89.956,89.968,187199996.0
2005-04-12 17:04:00,89.993,89.993,89.947,89.947,137899998.0
2005-04-12 17:05:00,89.97,89.982,89.952,89.952,270399998.0
2005-04-12 17:06:00,89.968,89.979,89.941,89.955,222999999.0
2005-04-12 17:07:00,89.939,89.952,89.909,89.93,253599999.0
2005-04-12 17:08:00,89.923,89.946,89.915,89.943,249900003.0
2005-04-12 17:09:00,89.906,89.919,89.892,89.895,166300001.0
2005-04-12 17:10:00,89.899,89.927,89.887,89.904,191100001.0
2005-04-12 17:11:00,89.904,89.932,89.897,89.926,189299999.0
2005-04-12 17:12:00,89.92,89.924,89.879,89.879,241000001.0
2005-04-12 17:13:00,89.9,89.925,89.882,89.913,246500002.0
2005-04-12 17:14:00,89.896,89.932,89.877,89.932,288900000.0
2005-04-12 17:15:00,89.916,89.965,89.916,89.965,268700004.0
2005-04-12 17:16:00,89.938,89.962,89.924,89.945,157700001.0
2005-04-12 17:17:00,89.935,89.958,89.904,89.905,177599998.0
2005-04-12 17:18:00,89.912,89.921,89.895,89.904,259099998.0
2005-04-12 17:19:00,89.924,89.928,89.895,89.895,366599995.0
2005-04-12 17:20:00,89.911,89.939,89.886,89.93,221300000.0
2005-04-12 17:21:00,89.906,89.922,89.885,89.916,268000000.0
2005-04-12 17:22:00,89.902,89.919,89.883,89.905,193899999.0
2005-04-12 17:23:00,89.89,89.915,89.877,89.893,185999998.0
2005-04-12 17:24:00,89.907,89.916,89.891,89.909,153800001.0
2005-04-12 17:25:00,89.89,89.924,89.875,89.897,266400004.0
2005-04-12 17:26:00,89.913,89.93,89.882,89.897,139400000.0
2005-04-12 17:27:00,89.898,89.918,89.89,89.907,283800002.0
2005-04-12 17:28:00,89.922,89.922,89.893,89.898,163999995.0
2005-04-12 17:29:00,89.905,89.934,89.895,89.912,276599995.0
2005-04-12 17:30:00,89.92,89.929,89.88,89.88,340600003.0
2005-04-12 17:31:00,89.87,89.894,89.863,89.885,266999998.0
2005-04-12 17:32:00,89.887,89.893,89.846,89.865,324400002.0
2005-04-12 17:33:00,89.862,89.882,89.839,89.839,286400004.0
2005-04-12 17:34:00,89.869,89.882,89.847,89.864,298399998.0
2005-04-12 17:35:00,89.883,89.892,89.864,89.874,268000002.0
2005-04-12 17:36:00,89.897,89.912,89.883,89.9,260900002.0
2005-04-12 17:37:00,89.893,89.903,89.872,89.878,176000000.0
2005-04-12 17:38:00,89.907,89.923,89.892,89.91,204099999.0
2005-04-12 17:39:00,89.892,89.911,89.869,89.869,305599999.0
2005-04-12 17:40:00,89.858,89.905,89.858,89.897,224999998.0
2005-04-12 17:41:00,89.888,89.919,89.867,89.902,189399994.0
2005-04-12 17:42:00,89.906,89.916,89.884,89.887,187899996.0
2005-04-12 17:43:00,89.91,89.928,89.887,89.907,359400003.0
2005-04-12 17:44:00,89.903,89.931,89.898,89.931,203099999.0
2005-04-12 17:45:00,89.923,89.942,89.909,89.923,229999998.0
2005-04-12 17:46:00,89.913,89.921,89.873,89.882,280499997.0
2005-04-12 17:47:00,89.873,89.902,89.865,89.902,382799998.0
2005-04-12 17:48:00,89.879,89.924,89.865,89.924,210899999.0
2005-04-12 17:49:00,89.904,89.917,89.888,89.888,297599995.0
2005-04-12 17:50:00,89.908,89.93,89.897,89.923,251400002.0
2005-04-12 17:51:00,89.89,89.932,89.889,89.928,171899999.0
2005-04-12 17:52:00,89.902,89.925,89.891,89.925,210099999.0
2005-04-12 17:53:00,89.916,89.922,89.895,89.907,336599995.0
2005-04-12 17:54:00,89.901,89.925,89.889,89.925,235399999.0
2005-04-12 17:55:00,89.913,89.931,89.896,89.905,192099999.0
2005-04-12 17:56:00,89.914,89.938,89.895,89.913,314900000.0
2005-04-12 17:57:00,89.914,89.936,89.902,89.92,309199999.0
2005-04-12 17:58:00,89.927,89.933,89.884,89.893,281999999.0
2005-04-12 17:59:00,89.891,89.911,89.881,89.888,192700002.0
2005-04-12 18:00:00,89.9,89.915,89.871,89.887,269399997.0
2005-04-12 18:01:00,89.905,89.926,89.857,89.888,1870899989.0
2005-04-12 18:02:00,89.9,89.9,89.89,89.89,1846099991.0
2005-04-12 18:03:00,89.9,89.91,89.88,89.88,1846099991.0
2005-04-12 18:04:00,89.89,89.91,89.88,89.9,1846099991.0
2005-04-12 18:05:00,89.89,89.91,89.88,89.9,1846099991.0
2005-04-12 18:06:00,89.91,89.91,89.89,89.91,1846099991.0
2005-04-12 18:07:00,89.9,89.91,89.89,89.9,1846099991.0
2005-04-12 18:08:00,89.89,89.91,89.87,89.89,1846099991.0
2005-04-12 18:09:00,89.868,89.9,89.846,89.867,1846099991.0
2005-04-12 18:10:00,89.869,89.896,89.852,89.866,1711799995.0
2005-04-12 18:11:00,89.849,89.892,89.843,89.883,1072400000.0
2005-04-12 18:12:00,89.893,89.908,89.864,89.864,1247300005.0
2005-04-12 18:13:00,89.885,89.898,89.854,89.868,2059500004.0
2005-04-12 18:14:00,89.91,89.91,89.89,89.89,996300002.0
2005-04-12 18:15:00,89.9,89.9,89.86,89.87,996300002.0
2005-04-12 18:16:00,89.88,89.9,89.88,89.9,996300002.0
2005-04-12 18:17:00,89.845,89.882,89.832,89.868,996300002.0
2005-04-12 18:18:00,89.845,89.897,89.838,89.88,1303999995.0
2005-04-12 18:19:00,89.89,89.9,89.89,89.89,1969699993.0
2005-04-12 18:20:00,89.861,89.898,89.855,89.881,1969699993.0
2005-04-12 18:21:00,89.873,89.899,89.848,89.879,1802200000.0
2005-04-12 18:22:00,89.879,89.903,89.858,89.903,1523499990.0
2005-04-12 18:23:00,89.89,89.9,89.89,89.9,1724699986.0
2005-04-12 18:24:00,89.89,89.92,89.89,89.92,1724699986.0
2005-04-12 18:25:00,89.897,89.937,89.89,89.895,1724699986.0
2005-04-12 18:26:00,89.906,89.926,89.875,89.884,1935999985.0
2005-04-12 18:27:00,89.912,89.92,89.881,89.903,1119699994.0
2005-04-12 18:28:00,89.898,89.921,89.874,89.901,1673699993.0
2005-04-12 18:29:00,89.905,89.937,89.892,89.915,1048599995.0
2005-04-12 18:30:00,89.905,89.922,89.884,89.909,794400000.0
2005-04-12 18:31:00,89.932,89.932,89.889,89.907,1468099992.0
2005-04-12 18:32:00,89.907,89.925,89.866,89.903,1871299986.0
2005-04-12 18:33:00,89.91,89.92,89.91,89.92,1923499989.0
2005-04-12 18:34:00,89.916,89.934,89.89,89.908,1923499989.0
2005-04-12 18:35:00,89.918,89.923,89.88,89.88,1785199994.0
2005-04-12 18:36:00,89.915,89.938,89.886,89.912,819100002.0
2005-04-12 18:37:00,89.935,89.941,89.886,89.894,1052500000.0
2005-04-12 18:38:00,89.891,89.926,89.883,89.912,765699997.0
2005-04-12 18:39:00,89.93,89.958,89.914,89.918,1104099993.0
2005-04-12 18:40:00,89.922,89.953,89.909,89.917,1694199992.0
2005-04-12 18:41:00,89.919,89.949,89.911,89.935,902199999.0
2005-04-12 18:42:00,89.92,89.951,89.892,89.931,1313400003.0
2005-04-12 18:43:00,89.931,89.95,89.909,89.916,524400002.0
2005-04-12 18:44:00,89.934,89.947,89.916,89.917,858500007.0
2005-04-12 18:45:00,89.95,89.972,89.927,89.934,616000000.0
2005-04-12 18:46:00,89.94,89.963,89.934,89.956,805700005.0
2005-04-12 18:47:00,89.966,89.967,89.925,89.93,257599997.0
2005-04-12 18:48:00,89.946,89.977,89.935,89.961,493599997.0
2005-04-12 18:49:00,89.989,89.989,89.944,89.952,764700001.0
2005-04-12 18:50:00,89.933,89.969,89.922,89.942,814199996.0
2005-04-12 18:51:00,89.926,89.949,89.905,89.905,1118000001.0
2005-04-12 18:52:00,89.914,89.93,89.886,89.906,1435899995.0
2005-04-12 18:53:00,89.915,89.934,89.9,89.922,1479299996.0
2005-04-12 18:54:00,89.9,89.932,89.887,89.901,1444199997.0
2005-04-12 18:55:00,89.915,89.923,89.888,89.896,1771099992.0
2005-04-12 18:56:00,89.892,89.921,89.883,89.918,292199995.0
2005-04-12 18:57:00,89.9,89.946,89.897,89.926,572199996.0
2005-04-12 18:58:00,89.903,89.929,89.89,89.928,1079200008.0
2005-04-12 18:59:00,89.928,89.96,89.911,89.922,1347399988.0
2005-04-12 19:00:00,89.966,89.976,89.939,89.939,307499999.0
2005-04-12 19:01:00,89.94,89.973,89.916,89.945,564300003.0
2005-04-12 19:02:00,89.935,89.971,89.935,89.958,227900000.0
2005-04-12 19:03:00,89.946,89.97,89.932,89.936,497400001.0
2005-04-12 19:04:00,89.944,89.978,89.937,89.949,542299998.0
2005-04-12 19:05:00,89.958,89.968,89.936,89.948,468300000.0
2005-04-12 19:06:00,89.942,89.971,89.938,89.957,954699999.0
2005-04-12 19:07:00,89.956,89.981,89.93,89.96,1536299997.0
2005-04-12 19:08:00,89.938,89.979,89.936,89.953,1546799982.0
2005-04-12 19:09:00,89.96,89.991,89.942,89.96,1102799999.0
2005-04-12 19:10:00,89.984,89.994,89.952,89.982,305900003.0
2005-04-12 19:11:00,89.969,89.999,89.952,89.992,439599997.0
2005-04-12 19:12:00,89.969,90.002,89.969,90.002,274399999.0
2005-04-12 19:13:00,89.971,89.991,89.959,89.978,376399995.0
2005-04-12 19:14:00,89.976,89.992,89.956,89.973,274600002.0
2005-04-12 19:15:00,89.988,89.999,89.964,89.985,973700000.0
2005-04-12 19:16:00,89.966,89.987,89.961,89.987,455100001.0
2005-04-12 19:17:00,89.979,89.989,89.949,89.958,672999996.0
2005-04-12 19:18:00,89.963,89.982,89.926,89.926,551399997.0
2005-04-12 19:19:00,89.915,89.96,89.915,89.945,1078599996.0
2005-04-12 19:20:00,89.932,89.953,89.916,89.931,643799990.0
2005-04-12 19:21:00,89.927,89.949,89.913,89.927,751399986.0
2005-04-12 19:22:00,89.926,89.942,89.917,89.933,119000000.0
2005-04-12 19:23:00,89.934,89.96,89.912,89.913,1659800004.0
2005-04-12 19:24:00,89.937,89.971,89.922,89.956,703199998.0
2005-04-12 19:25:00,89.97,89.998,89.951,89.96,1146099985.0
2005-04-12 19:26:00,89.966,89.989,89.948,89.949,1766199997.0
2005-04-12 19:27:00,89.966,89.994,89.955,89.99,1350399995.0
2005-04-12 19:28:00,89.977,90.009,89.964,90.007,1198699999.0
2005-04-12 19:29:00,90.004,90.004,89.965,89.981,286999995.0
2005-04-12 19:30:00,89.996,90.012,89.967,89.983,1017899996.0
2005-04-12 19:31:00,89.983,90.035,89.981,90.035,563099995.0
2005-04-12 19:32:00,90.003,90.031,89.991,90.004,1078199994.0
2005-04-12 19:33:00,89.993,90.021,89.98,90.005,824900002.0
2005-04-12 19:34:00,89.987,90.002,89.968,90.0,1134500001.0
2005-04-12 19:35:00,89.984,90.02,89.974,89.994,822499999.0
2005-04-12 19:36:00,90.009,90.025,89.982,89.984,698600002.0
2005-04-12 19:37:00,90.021,90.025,90.001,90.001,198700001.0
2005-04-12 19:38:00,89.992,90.026,89.989,90.016,636700000.0
2005-04-12 19:39:00,90.012,90.016,89.959,89.959,603299994.0
2005-04-12 19:40:00,89.97,89.994,89.953,89.958,815499994.0
2005-04-12 19:41:00,89.978,89.995,89.966,89.992,1090600000.0
2005-04-12 19:42:00,89.99,89.99,89.957,89.964,943299999.0
2005-04-12 19:43:00,89.976,89.986,89.95,89.962,362300000.0
2005-04-12 19:44:00,89.967,90.006,89.957,89.972,652900001.0
2005-04-12 19:45:00,89.958,90.01,89.954,90.01,344300000.0
2005-04-12 19:46:00,90.002,90.008,89.97,89.974,514899997.0
2005-04-12 19:47:00,90.008,90.009,89.975,89.994,389899998.0
2005-04-12 19:48:00,90.006,90.02,89.98,89.986,1164199997.0
2005-04-12 19:49:00,89.987,90.012,89.964,89.992,652500000.0
2005-04-12 19:50:00,89.989,89.989,89.934,89.949,659099993.0
2005-04-12 19:51:00,89.942,89.966,89.923,89.939,430499996.0
2005-04-12 19:52:00,89.957,89.984,89.94,89.949,439800003.0
2005-04-12 19:53:00,89.96,90.005,89.96,89.988,616399996.0
2005-04-12 19:54:00,89.953,90.035,89.953,90.028,628100000.0
2005-04-12 19:55:00,90.006,90.028,89.995,90.013,299499999.0
2005-04-12 19:56:00,90.016,90.044,90.01,90.023,382799995.0
2005-04-12 19:57:00,90.061,90.075,90.027,90.06,793999997.0
2005-04-12 19:58:00,90.049,90.08,90.018,90.037,992500003.0
2005-04-12 19:59:00,90.037,90.059,90.011,90.022,922500003.0
2005-04-12 20:00:00,90.005,90.043,89.994,90.03,499700001.0
2005-04-12 20:01:00,90.036,90.047,89.99,89.993,495399997.0
2005-04-12 20:02:00,89.97,89.99,89.943,89.967,669399998.0
2005-04-12 20:03:00,89.988,90.046,89.976,90.026,340599997.0
2005-04-12 20:04:00,90.023,90.052,90.006,90.048,495899997.0
2005-04-12 20:05:00,90.051,90.101,90.042,90.061,460500000.0
2005-04-12 20:06:00,90.049,90.095,90.019,90.039,859599999.0
2005-04-12 20:07:00,90.028,90.049,89.996,90.0,461899996.0
2005-04-12 20:08:00,90.007,90.007,89.945,89.991,601199995.0
2005-04-12 20:09:00,89.986,90.016,89.963,89.97,659400003.0
2005-04-12 20:10:00,89.955,89.958,89.907,89.911,562899997.0
2005-04-12 20:11:00,89.903,89.935,89.88,89.913,1421299996.0
2005-04-12 20:12:00,89.894,89.946,89.894,89.913,1643199994.0
2005-04-12 20:13:00,89.923,89.953,89.91,89.927,1180999999.0
2005-04-12 20:14:00,89.91,89.931,89.878,89.91,492999997.0
2005-04-12 20:15:00,89.905,89.94,89.891,89.91,1021699994.0
2005-04-12 20:16:00,89.934,89.955,89.917,89.929,1455399993.0
2005-04-12 20:17:00,89.933,89.968,89.931,89.942,358400002.0
2005-04-12 20:18:00,89.937,89.961,89.922,89.944,244700002.0
2005-04-12 20:19:00,89.942,89.972,89.928,89.949,1213699998.0
2005-04-12 20:20:00,89.945,89.968,89.909,89.909,1494899998.0
2005-04-12 20:21:00,89.912,89.948,89.909,89.925,351299995.0
2005-04-12 20:22:00,89.908,89.934,89.872,89.876,872600001.0
2005-04-12 20:23:00,89.88,89.902,89.843,89.863,880699999.0
2005-04-12 20:24:00,89.862,89.892,89.852,89.887,606300004.0
2005-04-12 20:25:00,89.902,89.916,89.854,89.865,599399994.0
2005-04-12 20:26:00,89.881,89.93,89.874,89.929,641499997.0
2005-04-12 20:27:00,89.931,89.963,89.907,89.944,975200000.0
2005-04-12 20:28:00,89.952,89.979,89.936,89.965,1962199996.0
2005-04-12 20:29:00,89.982,90.006,89.944,89.949,1920500006.0
2005-04-12 20:30:00,89.97,89.98,89.95,89.95,1714499979.0
2005-04-12 20:31:00,89.923,89.937,89.891,89.92,1714499979.0
2005-04-12 20:32:00,89.922,89.922,89.873,89.886,1899200000.0
2005-04-12 20:33:00,89.885,89.912,89.855,89.899,666300000.0
2005-04-12 20:34:00,89.889,89.902,89.865,89.883,375199995.0
2005-04-12 20:35:00,89.853,89.886,89.841,89.861,569699994.0
2005-04-12 20:36:00,89.834,89.888,89.826,89.858,608699996.0
2005-04-12 20:37:00,89.865,89.896,89.848,89.864,595299996.0
2005-04-12 20:38:00,89.871,89.903,89.85,89.897,1451399991.0
2005-04-12 20:39:00,89.88,89.926,89.88,89.918,1128699999.0
2005-04-12 20:40:00,89.898,89.926,89.876,89.917,1409199995.0
2005-04-12 20:41:00,89.905,89.928,89.884,89.9,972300002.0
2005-04-12 20:42:00,89.89,89.929,89.87,89.895,879799995.0
2005-04-12 20:43:00,89.911,89.945,89.904,89.915,670600000.0
2005-04-12 20:44:00,89.919,89.939,89.879,89.939,1243900002.0
2005-04-12 20:45:00,89.951,89.956,89.9,89.9,902700001.0
2005-04-12 20:46:00,89.917,89.947,89.902,89.935,1005699994.0
2005-04-12 20:47:00,89.921,89.969,89.906,89.932,1331899998.0
2005-04-12 20:48:00,89.947,89.951,89.907,89.908,1026800010.0
2005-04-12 20:49:00,89.9,89.923,89.865,89.875,694099998.0
2005-04-12 20:50:00,89.855,89.895,89.842,89.874,996700002.0
2005-04-12 20:51:00,89.873,89.902,89.86,89.873,753899993.0
2005-04-12 20:52:00,89.88,89.9,89.837,89.869,521899997.0
2005-04-12 20:53:00,89.862,89.885,89.827,89.87,1364700001.0
2005-04-12 20:54:00,89.87,89.879,89.838,89.854,466400002.0
2005-04-12 20:55:00,89.858,89.885,89.847,89.863,1045299991.0
2005-04-12 20:56:00,89.857,89.88,89.835,89.841,1251400011.0
2005-04-12 20:57:00,89.867,89.892,89.854,89.858,1278399998.0
2005-04-12 20:58:00,89.88,89.9,89.87,89.89,2036999992.0
2005-04-12 20:59:00,89.869,89.894,89.836,89.862,2036999992.0
2005-04-12 21:00:00,89.88,89.893,89.851,89.857,2046899981.0
2005-04-12 21:01:00,89.87,89.9,89.87,89.9,687899995.0
2005-04-12 21:02:00,89.883,89.905,89.856,89.887,687899995.0
2005-04-12 21:03:00,89.897,89.912,89.878,89.89,725799993.0
2005-04-12 21:04:00,89.897,89.924,89.881,89.898,413300000.0
2005-04-12 21:05:00,89.883,89.939,89.88,89.939,250499999.0
2005-04-12 21:06:00,89.916,89.945,89.898,89.917,753499996.0
2005-04-12 21:07:00,89.932,89.947,89.904,89.914,736899995.0
2005-04-12 21:08:00,89.932,89.94,89.894,89.9,474399994.0
2005-04-12 21:09:00,89.91,89.931,89.898,89.899,330499997.0
2005-04-12 21:10:00,89.914,89.93,89.895,89.912,357400001.0
2005-04-12 21:11:00,89.901,89.925,89.887,89.915,424199996.0
2005-04-12 21:12:00,89.888,89.917,89.877,89.915,539100003.0
2005-04-12 21:13:00,89.894,89.904,89.851,89.882,877599999.0
2005-04-12 21:14:00,89.89,89.906,89.845,89.864,1168800000.0
2005-04-12 21:15:00,89.867,89.889,89.842,89.864,1139700002.0
2005-04-12 21:16:00,89.863,89.895,89.838,89.87,732099996.0
2005-04-12 21:17:00,89.86,89.88,89.839,89.875,1363800001.0
2005-04-12 21:18:00,89.861,89.864,89.821,89.837,800399996.0
2005-04-12 21:19:00,89.843,89.887,89.822,89.854,1034700006.0
2005-04-12 21:20:00,89.838,89.86,89.818,89.824,1670299995.0
2005-04-12 21:21:00,89.844,89.857,89.824,89.824,1734000001.0
2005-04-12 21:22:00,89.822,89.849,89.787,89.835,1675999997.0
2005-04-12 21:23:00,89.842,89.865,89.819,89.847,899199999.0
2005-04-12 21:24:00,89.822,89.859,89.813,89.85,879899996.0
2005-04-12 21:25:00,89.841,89.895,89.831,89.859,1405099993.0
2005-04-12 21:26:00,89.864,89.908,89.863,89.878,519099995.0
2005-04-12 21:27:00,89.864,89.885,89.835,89.847,510299996.0
2005-04-12 21:28:00,89.843,89.865,89.831,89.858,317299997.0
2005-04-12 21:29:00,89.847,89.865,89.819,89.858,748799992.0
2005-04-12 21:30:00,89.861,89.871,89.826,89.826,510099997.0
2005-04-12 21:31:00,89.849,89.875,89.837,89.874,267600003.0
2005-04-12 21:32:00,89.878,89.879,89.843,89.849,1634799998.0
2005-04-12 21:33:00,89.832,89.855,89.814,89.848,181900001.0
2005-04-12 21:34:00,89.822,89.843,89.803,89.82,438500002.0
2005-04-12 21:35:00,89.825,89.852,89.81,89.831,332300003.0
2005-04-12 21:36:00,89.786,89.819,89.786,89.819,105499999.0
2005-04-12 21:37:00,89.801,89.828,89.798,89.825,506200000.0
2005-04-12 21:38:00,89.806,89.847,89.797,89.823,429699999.0
2005-04-12 21:39:00,89.833,89.863,89.821,89.855,254800002.0
2005-04-12 21:40:00,89.851,89.873,89.825,89.85,395800005.0
2005-04-12 21:41:00,89.821,89.848,89.804,89.822,312799996.0
2005-04-12 21:42:00,89.845,89.861,89.817,89.834,492499993.0
2005-04-12 21:43:00,89.842,89.853,89.804,89.814,605799994.0
2005-04-12 21:44:00,89.809,89.83,89.79,89.812,1522899999.0
2005-04-12 21:45:00,89.805,89.823,89.764,89.781,1037699990.0
2005-04-12 21:46:00,89.805,89.826,89.793,89.81,424099996.0
2005-04-12 21:47:00,89.807,89.832,89.781,89.791,878899987.0
2005-04-12 21:48:00,89.82,89.828,89.8,89.808,288099997.0
2005-04-12 21:49:00,89.812,89.826,89.781,89.803,614400006.0
2005-04-12 21:50:00,89.824,89.824,89.795,89.816,264400001.0
2005-04-12 21:51:00,89.817,89.841,89.802,89.807,375100000.0
2005-04-12 21:52:00,89.846,89.857,89.817,89.817,598299998.0
2005-04-12 21:53:00,89.822,89.837,89.815,89.827,220600001.0
2005-04-12 21:54:00,89.84,89.84,89.84,89.84,359600004.0
2005-04-12 21:55:00,89.824,89.827,89.808,89.813,359600004.0
2005-04-12 21:56:00,89.822,89.822,89.799,89.807,1095000005.0
2005-04-12 21:57:00,89.813,89.817,89.798,89.8,329699998.0
2005-04-12 21:58:00,89.819,89.82,89.81,89.814,405200004.0
2005-04-12 21:59:00,89.8,89.81,89.8,89.81,599799994.0
2005-04-12 22:00:00,89.792,89.815,89.774,89.804,599799994.0
2005-04-12 22:01:00,89.8,89.82,89.79,89.81,309899999.0
2005-04-12 22:02:00,89.82,89.82,89.81,89.81,309899999.0
2005-04-12 22:03:00,89.82,89.82,89.82,89.82,309899999.0
2005-04-12 22:04:00,89.81,89.82,89.81,89.81,309899999.0
2005-04-12 22:05:00,89.766,89.786,89.742,89.78,309899999.0
2005-04-12 22:06:00,89.796,89.797,89.762,89.797,196400000.0
2005-04-12 22:07:00,89.774,89.812,89.766,89.803,244699999.0
2005-04-12 22:08:00,89.837,89.837,89.777,89.796,227900000.0
2005-04-12 22:09:00,89.786,89.815,89.781,89.8,420899996.0
2005-04-12 22:10:00,89.814,89.827,89.794,89.794,204899996.0
2005-04-12 22:11:00,89.83,89.847,89.798,89.821,411299997.0
2005-04-12 22:12:00,89.828,89.856,89.807,89.832,389099998.0
2005-04-12 22:13:00,89.8,89.825,89.765,89.793,502700002.0
2005-04-12 22:14:00,89.847,89.847,89.793,89.793,176200003.0
2005-04-12 22:15:00,89.796,89.828,89.796,89.813,651399994.0
2005-04-12 22:16:00,89.808,89.817,89.777,89.789,428199997.0
2005-04-12 22:17:00,89.786,89.814,89.786,89.791,173299998.0
2005-04-12 22:18:00,89.811,89.832,89.798,89.799,288500003.0
2005-04-12 22:19:00,89.813,89.815,89.784,89.784,141500000.0
2005-04-12 22:20:00,89.822,89.839,89.801,89.808,276299997.0
2005-04-12 22:21:00,89.795,89.806,89.772,89.803,290999998.0
2005-04-12 22:22:00,89.812,89.82,89.784,89.784,411899994.0
2005-04-12 22:23:00,89.825,89.829,89.786,89.786,305599999.0
2005-04-12 22:24:00,89.803,89.831,89.803,89.831,184500000.0
2005-04-12 22:25:00,89.825,89.835,89.805,89.821,266399999.0
2005-04-12 22:26:00,89.795,89.826,89.786,89.791,175399998.0
2005-04-12 22:27:00,89.81,89.85,89.788,89.814,687899993.0
2005-04-12 22:28:00,89.796,89.828,89.776,89.795,342499997.0
2005-04-12 22:29:00,89.811,89.811,89.75,89.75,330199997.0
2005-04-12 22:30:00,89.777,89.819,89.777,89.817,381600000.0
2005-04-12 22:31:00,89.798,89.819,89.789,89.805,381100002.0
2005-04-12 22:32:00,89.783,89.819,89.765,89.794,266600001.0
2005-04-12 22:33:00,89.808,89.825,89.787,89.787,370900000.0
2005-04-12 22:34:00,89.765,89.824,89.764,89.817,545300000.0
2005-04-12 22:35:00,89.808,89.824,89.803,89.817,244899998.0
2005-04-12 22:36:00,89.821,89.841,89.778,89.81,609799997.0
2005-04-12 22:37:00,89.801,89.836,89.783,89.822,302700000.0
2005-04-12 22:38:00,89.804,89.835,89.796,89.835,259099998.0
2005-04-12 22:39:00,89.829,89.833,89.799,89.803,282800001.0
2005-04-12 22:40:00,89.807,89.842,89.792,89.817,229700001.0
2005-04-12 22:41:00,89.818,89.847,89.801,89.821,234599999.0
2005-04-12 22:42:00,89.844,89.847,89.795,89.795,173700001.0
2005-04-12 22:43:00,89.816,89.844,89.8,89.813,657999994.0
2005-04-12 22:44:00,89.823,89.835,89.787,89.795,547600005.0
2005-04-12 22:45:00,89.794,89.826,89.758,89.813,325999998.0
2005-04-12 22:46:00,89.813,89.842,89.784,89.806,336099996.0
2005-04-12 22:47:00,89.809,89.831,89.79,89.79,402899999.0
2005-04-12 22:48:00,89.818,89.825,89.78,89.781,506100005.0
2005-04-12 22:49:00,89.808,89.823,89.779,89.799,458100005.0
2005-04-12 22:50:00,89.823,89.824,89.798,89.798,222700001.0
2005-04-12 22:51:00,89.825,89.834,89.798,89.816,518999999.0
2005-04-12 22:52:00,89.808,89.835,89.804,89.819,257999997.0
2005-04-12 22:53:00,89.821,89.834,89.773,89.8,299700001.0
2005-04-12 22:54:00,89.819,89.84,89.797,89.82,323700004.0
2005-04-12 22:55:00,89.825,89.835,89.8,89.8,581199999.0
2005-04-12 22:56:00,89.797,89.835,89.795,89.808,265699999.0
2005-04-12 22:57:00,89.802,89.819,89.771,89.8,221900003.0
2005-04-12 22:58:00,89.824,89.83,89.799,89.812,213599998.0
2005-04-12 22:59:00,89.821,89.825,89.772,89.782,259599998.0
2005-04-12 23:00:00,89.847,89.862,89.825,89.827,169199999.0
2005-04-12 23:01:00,89.846,89.852,89.819,89.834,284599995.0
2005-04-12 23:02:00,89.844,89.855,89.822,89.838,168599998.0
2005-04-12 23:03:00,89.807,89.84,89.799,89.81,222999999.0
2005-04-12 23:04:00,89.81,89.836,89.784,89.812,230900000.0
2005-04-12 23:05:00,89.804,89.834,89.795,89.82,297499997.0
2005-04-12 23:06:00,89.804,89.842,89.789,89.825,361499999.0
2005-04-12 23:07:00,89.801,89.825,89.795,89.822,182500000.0
2005-04-12 23:08:00,89.814,89.845,89.783,89.822,299600000.0
2005-04-12 23:09:00,89.848,89.848,89.801,89.801,158100002.0
2005-04-12 23:10:00,89.789,89.844,89.785,89.82,189600001.0
2005-04-12 23:11:00,89.82,89.82,89.791,89.795,126900000.0
2005-04-12 23:12:00,89.806,89.828,89.796,89.816,236600000.0
2005-04-12 23:13:00,89.836,89.836,89.787,89.805,200200001.0
2005-04-12 23:14:00,89.825,89.832,89.797,89.808,248000000.0
2005-04-12 23:15:00,89.798,89.826,89.798,89.8,143599997.0
2005-04-12 23:16:00,89.797,89.836,89.783,89.814,165000002.0
2005-04-12 23:17:00,89.832,89.836,89.802,89.814,215799999.0
2005-04-12 23:18:00,89.806,89.823,89.787,89.8,318300001.0
2005-04-12 23:19:00,89.803,89.818,89.786,89.815,226299999.0
2005-04-12 23:20:00,89.815,89.839,89.791,89.804,226700000.0
2005-04-12 23:21:00,89.802,89.81,89.771,89.78,241499994.0
2005-04-12 23:22:00,89.791,89.791,89.753,89.753,187599998.0
2005-04-12 23:23:00,89.759,89.789,89.748,89.768,143000000.0
2005-04-12 23:24:00,89.774,89.803,89.768,89.77,240899997.0
2005-04-12 23:25:00,89.805,89.805,89.768,89.786,222299997.0
2005-04-12 23:26:00,89.77,89.782,89.755,89.776,221400000.0
2005-04-12 23:27:00,89.776,89.796,89.762,89.762,274700001.0
2005-04-12 23:28:00,89.782,89.793,89.762,89.778,228799997.0
2005-04-12 23:29:00,89.785,89.785,89.748,89.76,393599998.0
2005-04-12 23:30:00,89.776,89.793,89.752,89.772,324499999.0
2005-04-12 23:31:00,89.787,89.788,89.756,89.766,306199997.0
2005-04-12 23:32:00,89.786,89.788,89.746,89.755,186499997.0
2005-04-12 23:33:00,89.775,89.782,89.746,89.755,269799999.0
2005-04-12 23:34:00,89.772,89.788,89.744,89.771,210199999.0
2005-04-12 23:35:00,89.793,89.793,89.74,89.756,255299999.0
2005-04-12 23:36:00,89.776,89.789,89.758,89.785,290099995.0
2005-04-12 23:37:00,89.764,89.795,89.761,89.795,157200002.0
2005-04-12 23:38:00,89.797,89.799,89.764,89.77,336899998.0
2005-04-12 23:39:00,89.78,89.788,89.759,89.76,175199998.0
2005-04-12 23:40:00,89.762,89.785,89.756,89.78,263099999.0
2005-04-12 23:41:00,89.753,89.788,89.753,89.781,172700002.0
2005-04-12 23:42:00,89.771,89.798,89.749,89.763,178200002.0
2005-04-12 23:43:00,89.78,89.802,89.765,89.788,301800000.0
2005-04-12 23:44:00,89.784,89.799,89.751,89.781,233799999.0
2005-04-12 23:45:00,89.779,89.795,89.765,89.769,261600002.0
2005-04-12 23:46:00,89.791,89.798,89.752,89.76,181800001.0
2005-04-12 23:47:00,89.75,89.793,89.743,89.788,212499995.0
2005-04-12 23:48:00,89.797,89.797,89.755,89.769,201700004.0
2005-04-12 23:49:00,89.797,89.798,89.747,89.787,159099999.0
2005-04-12 23:50:00,89.764,89.792,89.757,89.784,202599998.0
2005-04-12 23:51:00,89.787,89.795,89.743,89.743,137000001.0
2005-04-12 23:52:00,89.767,89.784,89.758,89.778,280100000.0
2005-04-12 23:53:00,89.763,89.785,89.754,89.777,227900000.0
2005-04-12 23:54:00,89.797,89.811,89.767,89.774,212399998.0
2005-04-12 23:55:00,89.763,89.774,89.741,89.757,214500000.0
2005-04-12 23:56:00,89.766,89.782,89.747,89.755,318299993.0
2005-04-12 23:57:00,89.787,89.792,89.752,89.77,196899999.0
2005-04-12 23:58:00,89.768,89.788,89.744,89.759,266799999.0
2005-04-12 23:59:00,89.766,89.789,89.748,89.78,237100000.0
2005-04-13 00:00:00,89.769,89.791,89.755,89.77,222999998.0
2005-04-13 00:01:00,89.763,89.782,89.739,89.753,135600001.0
2005-04-13 00:02:00,89.772,89.799,89.766,89.786,306100001.0
2005-04-13 00:03:00,89.784,89.808,89.772,89.779,158700000.0
2005-04-13 00:04:00,89.8,89.805,89.771,89.805,214699999.0
2005-04-13 00:05:00,89.793,89.811,89.767,89.8,335199992.0
2005-04-13 00:06:00,89.798,89.822,89.775,89.807,226400001.0
2005-04-13 00:07:00,89.818,89.824,89.79,89.797,218299999.0
2005-04-13 00:08:00,89.779,89.816,89.779,89.78,303400003.0
2005-04-13 00:09:00,89.797,89.817,89.762,89.788,249099999.0
2005-04-13 00:10:00,89.779,89.804,89.767,89.772,243899997.0
2005-04-13 00:11:00,89.786,89.813,89.786,89.803,210100000.0
2005-04-13 00:12:00,89.803,89.824,89.793,89.793,257299998.0
2005-04-13 00:13:00,89.806,89.825,89.776,89.798,341499998.0
2005-04-13 00:14:00,89.805,89.812,89.783,89.8,232699996.0
2005-04-13 00:15:00,89.793,89.823,89.778,89.809,371599999.0
2005-04-13 00:16:00,89.782,89.817,89.781,89.813,312000001.0
2005-04-13 00:17:00,89.805,89.82,89.77,89.793,240399999.0
2005-04-13 00:18:00,89.793,89.837,89.777,89.828,387600000.0
2005-04-13 00:19:00,89.803,89.835,89.796,89.806,218599996.0
2005-04-13 00:20:00,89.798,89.811,89.773,89.778,306100000.0
2005-04-13 00:21:00,89.805,89.837,89.804,89.811,231200000.0
2005-04-13 00:22:00,89.811,89.829,89.795,89.818,193800000.0
2005-04-13 00:23:00,89.827,89.828,89.789,89.789,157099999.0
2005-04-13 00:24:00,89.795,89.823,89.777,89.785,179000001.0
2005-04-13 00:25:00,89.795,89.822,89.772,89.805,261299998.0
2005-04-13 00:26:00,89.802,89.815,89.786,89.802,69899999.0
2005-04-13 00:27:00,89.799,89.799,89.769,89.774,220299998.0
2005-04-13 00:28:00,89.794,89.818,89.771,89.783,147500001.0
2005-04-13 00:29:00,89.805,89.817,89.776,89.797,272099996.0
2005-04-13 00:30:00,89.782,89.809,89.765,89.781,397500000.0
2005-04-13 00:31:00,89.793,89.84,89.778,89.84,179999995.0
2005-04-13 00:32:00,89.805,89.847,89.795,89.844,304200005.0
2005-04-13 00:33:00,89.806,89.825,89.791,89.816,178399998.0
2005-04-13 00:34:00,89.807,89.838,89.767,89.801,244899996.0
2005-04-13 00:35:00,89.827,89.835,89.792,89.792,246999996.0
2005-04-13 00:36:00,89.791,89.822,89.765,89.805,255500002.0
2005-04-13 00:37:00,89.806,89.826,89.789,89.808,360100002.0
2005-04-13 00:38:00,89.807,89.825,89.791,89.805,223899998.0
2005-04-13 00:39:00,89.831,89.851,89.804,89.815,167199999.0
2005-04-13 00:40:00,89.815,89.833,89.779,89.808,275000001.0
2005-04-13 00:41:00,89.825,89.835,89.77,89.803,257000001.0
2005-04-13 00:42:00,89.778,89.814,89.776,89.796,287999997.0
2005-04-13 00:43:00,89.795,89.828,89.795,89.824,282900003.0
2005-04-13 00:44:00,89.823,89.828,89.787,89.816,302200000.0
2005-04-13 00:45:00,89.806,89.824,89.785,89.821,280099999.0
2005-04-13 00:46:00,89.823,89.852,89.802,89.828,226900001.0
2005-04-13 00:47:00,89.826,89.852,89.808,89.852,313499997.0
2005-04-13 00:48:00,89.826,89.841,89.797,89.812,283099999.0
2005-04-13 00:49:00,89.792,89.854,89.792,89.827,207499999.0
2005-04-13 00:50:00,89.815,89.838,89.805,89.805,209599998.0
2005-04-13 00:51:00,89.818,89.842,89.812,89.842,280199999.0
2005-04-13 00:52:00,89.841,89.858,89.816,89.836,123300000.0
2005-04-13 00:53:00,89.826,89.848,89.816,89.848,244599999.0
2005-04-13 00:54:00,89.854,89.858,89.822,89.828,229600003.0
2005-04-13 00:55:00,89.837,89.853,89.82,89.842,215999997.0
2005-04-13 00:56:00,89.815,89.839,89.798,89.817,202299999.0
2005-04-13 00:57:00,89.846,89.846,89.815,89.821,366700001.0
2005-04-13 00:58:00,89.827,89.839,89.804,89.819,221099997.0
2005-04-13 00:59:00,89.826,89.846,89.813,89.817,260199998.0
2005-04-13 01:00:00,89.809,89.846,89.794,89.811,151999999.0
2005-04-13 01:01:00,89.851,89.851,89.803,89.803,205900002.0
2005-04-13 01:02:00,89.816,89.848,89.8,89.838,249699997.0
2005-04-13 01:03:00,89.787,89.821,89.787,89.821,209900000.0
2005-04-13 01:04:00,89.794,89.823,89.794,89.801,294200002.0
2005-04-13 01:05:00,89.8,89.814,89.773,89.796,300899996.0
2005-04-13 01:06:00,89.795,89.806,89.771,89.777,232099998.0
2005-04-13 01:07:00,89.777,89.819,89.772,89.805,252699998.0
2005-04-13 01:08:00,89.805,89.822,89.799,89.82,132500000.0
2005-04-13 01:09:00,89.785,89.802,89.767,89.793,116900000.0
2005-04-13 01:10:00,89.802,89.802,89.77,89.77,117400000.0
2005-04-13 01:11:00,89.786,89.806,89.758,89.802,184000001.0
2005-04-13 01:12:00,89.809,89.819,89.778,89.782,247599996.0
2005-04-13 01:13:00,89.783,89.815,89.766,89.802,185000003.0
2005-04-13 01:14:00,89.779,89.802,89.768,89.779,159700000.0
2005-04-13 01:15:00,89.778,89.8,89.769,89.8,314899998.0
2005-04-13 01:16:00,89.795,89.812,89.763,89.792,264100000.0
2005-04-13 01:17:00,89.78,89.81,89.775,89.778,233600000.0
2005-04-13 01:18:00,89.822,89.822,89.79,89.812,214400000.0
2005-04-13 01:19:00,89.809,89.815,89.777,89.777,92100001.0
2005-04-13 01:20:00,89.783,89.82,89.772,89.79,204800000.0
2005-04-13 01:21:00,89.794,89.823,89.785,89.8,186400001.0
2005-04-13 01:22:00,89.776,89.83,89.775,89.801,214800000.0
2005-04-13 01:23:00,89.801,89.834,89.794,89.813,220500002.0
2005-04-13 01:24:00,89.813,89.813,89.774,89.774,200799996.0
2005-04-13 01:25:00,89.803,89.844,89.791,89.815,337200005.0
2005-04-13 01:26:00,89.828,89.828,89.796,89.804,186299999.0
2005-04-13 01:27:00,89.826,89.841,89.804,89.805,292899996.0
2005-04-13 01:28:00,89.813,89.83,89.79,89.816,212800001.0
2005-04-13 01:29:00,89.805,89.831,89.779,89.812,248600005.0
2005-04-13 01:30:00,89.859,89.859,89.818,89.828,239600000.0
2005-04-13 01:31:00,89.865,89.873,89.846,89.857,286299995.0
2005-04-13 01:32:00,89.87,89.878,89.846,89.846,228700002.0
2005-04-13 01:33:00,89.857,89.882,89.851,89.882,91099999.0
2005-04-13 01:34:00,89.877,89.898,89.856,89.859,310499997.0
2005-04-13 01:35:00,89.856,89.883,89.854,89.876,225000003.0
2005-04-13 01:36:00,89.891,89.891,89.825,89.825,275199998.0
2005-04-13 01:37:00,89.857,89.863,89.831,89.842,173000003.0
2005-04-13 01:38:00,89.85,89.862,89.827,89.841,202399998.0
2005-04-13 01:39:00,89.845,89.868,89.824,89.851,247199996.0
2005-04-13 01:40:00,89.85,89.862,89.83,89.83,270299999.0
2005-04-13 01:41:00,89.826,89.85,89.809,89.835,153999999.0
2005-04-13 01:42:00,89.809,89.836,89.806,89.834,256799998.0
2005-04-13 01:43:00,89.804,89.845,89.798,89.81,271299998.0
2005-04-13 01:44:00,89.804,89.832,89.792,89.812,209199995.0
2005-04-13 01:45:00,89.762,89.826,89.761,89.789,368500002.0
2005-04-13 01:46:00,89.808,89.823,89.783,89.822,296199999.0
2005-04-13 01:47:00,89.805,89.827,89.791,89.814,284200002.0
2005-04-13 01:48:00,89.832,89.832,89.78,89.814,148800000.0
2005-04-13 01:49:00,89.817,89.817,89.784,89.788,248499998.0
2005-04-13 01:50:00,89.764,89.811,89.764,89.795,203200000.0
2005-04-13 01:51:00,89.782,89.808,89.772,89.772,211099999.0
2005-04-13 01:52:00,89.781,89.819,89.781,89.815,245800001.0
2005-04-13 01:53:00,89.769,89.79,89.738,89.78,274499999.0
2005-04-13 01:54:00,89.781,89.793,89.743,89.753,326699999.0
2005-04-13 01:55:00,89.757,89.787,89.752,89.776,320700003.0
2005-04-13 01:56:00,89.77,89.787,89.752,89.762,421999998.0
2005-04-13 01:57:00,89.755,89.777,89.738,89.744,337000001.0
2005-04-13 01:58:00,89.754,89.784,89.742,89.761,261299996.0
2005-04-13 01:59:00,89.769,89.773,89.733,89.734,320399999.0
2005-04-13 02:00:00,89.751,89.774,89.747,89.767,228799999.0
2005-04-13 02:01:00,89.771,89.803,89.764,89.764,257199997.0
2005-04-13 02:02:00,89.774,89.791,89.755,89.766,330600002.0
2005-04-13 02:03:00,89.735,89.787,89.735,89.77,222099997.0
2005-04-13 02:04:00,89.767,89.796,89.739,89.751,214800000.0
2005-04-13 02:05:00,89.756,89.78,89.734,89.751,164300001.0
2005-04-13 02:06:00,89.74,89.776,89.739,89.758,158700001.0
2005-04-13 02:07:00,89.772,89.776,89.739,89.745,227200005.0
2005-04-13 02:08:00,89.797,89.803,89.736,89.736,214600001.0
2005-04-13 02:09:00,89.741,89.774,89.731,89.732,188300000.0
2005-04-13 02:10:00,89.716,89.771,89.716,89.741,307200002.0
2005-04-13 02:11:00,89.73,89.761,89.717,89.727,185399999.0
2005-04-13 02:12:00,89.751,89.764,89.724,89.724,184400004.0
2005-04-13 02:13:00,89.742,89.751,89.712,89.719,182899999.0
2005-04-13 02:14:00,89.743,89.763,89.737,89.761,292600005.0
2005-04-13 02:15:00,89.738,89.782,89.728,89.757,295500002.0
2005-04-13 02:16:00,89.743,89.804,89.734,89.756,203199997.0
2005-04-13 02:17:00,89.737,89.765,89.734,89.763,326800000.0
2005-04-13 02:18:00,89.744,89.771,89.734,89.738,185499999.0
2005-04-13 02:19:00,89.765,89.766,89.713,89.729,177400002.0
2005-04-13 02:20:00,89.716,89.767,89.708,89.767,165400001.0
2005-04-13 02:21:00,89.73,89.744,89.717,89.717,268499999.0
2005-04-13 02:22:00,89.716,89.748,89.709,89.743,173000001.0
2005-04-13 02:23:00,89.741,89.76,89.717,89.731,136600000.0
2005-04-13 02:24:00,89.727,89.738,89.708,89.708,194999998.0
2005-04-13 02:25:00,89.729,89.756,89.715,89.728,246400001.0
2005-04-13 02:26:00,89.753,89.771,89.738,89.738,279800002.0
2005-04-13 02:27:00,89.758,89.767,89.735,89.735,366699995.0
2005-04-13 02:28:00,89.754,89.757,89.726,89.75,188399999.0
2005-04-13 02:29:00,89.746,89.747,89.713,89.718,285700003.0
2005-04-13 02:30:00,89.689,89.725,89.689,89.711,172799998.0
2005-04-13 02:31:00,89.691,89.705,89.663,89.665,177600000.0
2005-04-13 02:32:00,89.675,89.678,89.634,89.659,267800003.0
2005-04-13 02:33:00,89.648,89.679,89.635,89.635,190699996.0
2005-04-13 02:34:00,89.639,89.658,89.618,89.62,178999997.0
2005-04-13 02:35:00,89.639,89.676,89.628,89.641,244900000.0
2005-04-13 02:36:00,89.659,89.668,89.633,89.647,192899996.0
2005-04-13 02:37:00,89.651,89.683,89.634,89.657,302699998.0
2005-04-13 02:38:00,89.639,89.663,89.631,89.645,294999999.0
2005-04-13 02:39:00,89.651,89.679,89.651,89.662,249099993.0
2005-04-13 02:40:00,89.682,89.69,89.655,89.67,356300004.0
2005-04-13 02:41:00,89.684,89.688,89.652,89.66,341200002.0
2005-04-13 02:42:00,89.659,89.701,89.659,89.69,487699995.0
2005-04-13 02:43:00,89.675,89.702,89.666,89.68,230799998.0
2005-04-13 02:44:00,89.687,89.72,89.681,89.712,277999999.0
2005-04-13 02:45:00,89.701,89.723,89.696,89.71,347099996.0
2005-04-13 02:46:00,89.713,89.729,89.691,89.701,272499995.0
2005-04-13 02:47:00,89.692,89.733,89.686,89.7,356700000.0
2005-04-13 02:48:00,89.7,89.72,89.687,89.706,213499996.0
2005-04-13 02:49:00,89.695,89.715,89.679,89.692,248699998.0
2005-04-13 02:50:00,89.699,89.727,89.688,89.715,311999999.0
2005-04-13 02:51:00,89.699,89.717,89.687,89.705,129800001.0
2005-04-13 02:52:00,89.701,89.734,89.699,89.712,327000006.0
2005-04-13 02:53:00,89.696,89.729,89.696,89.726,144500001.0
2005-04-13 02:54:00,89.71,89.738,89.704,89.704,467800008.0
2005-04-13 02:55:00,89.724,89.724,89.691,89.691,288600000.0
2005-04-13 02:56:00,89.693,89.711,89.684,89.696,202600000.0
2005-04-13 02:57:00,89.681,89.706,89.671,89.675,178300000.0
2005-04-13 02:58:00,89.697,89.698,89.66,89.666,313400002.0
2005-04-13 02:59:00,89.659,89.687,89.655,89.665,486400000.0
2005-04-13 03:00:00,89.671,89.694,89.649,89.682,336299996.0
2005-04-13 03:01:00,89.678,89.685,89.65,89.658,265900006.0
2005-04-13 03:02:00,89.655,89.674,89.635,89.662,413199997.0
2005-04-13 03:03:00,89.667,89.674,89.636,89.654,343099995.0
2005-04-13 03:04:00,89.659,89.67,89.635,89.657,234599999.0
2005-04-13 03:05:00,89.652,89.686,89.639,89.675,190099997.0
2005-04-13 03:06:00,89.673,89.684,89.656,89.683,209399998.0
2005-04-13 03:07:00,89.702,89.705,89.673,89.673,125400002.0
2005-04-13 03:08:00,89.703,89.703,89.675,89.681,255699997.0
2005-04-13 03:09:00,89.667,89.707,89.667,89.704,159900002.0
2005-04-13 03:10:00,89.683,89.708,89.675,89.68,181799997.0
2005-04-13 03:11:00,89.683,89.694,89.656,89.663,236100004.0
2005-04-13 03:12:00,89.676,89.687,89.651,89.658,371400003.0
2005-04-13 03:13:00,89.668,89.69,89.646,89.656,385700007.0
2005-04-13 03:14:00,89.654,89.682,89.648,89.672,205099998.0
2005-04-13 03:15:00,89.653,89.662,89.62,89.635,274900002.0
2005-04-13 03:16:00,89.645,89.662,89.622,89.63,235399997.0
2005-04-13 03:17:00,89.635,89.652,89.611,89.611,300199996.0
2005-04-13 03:18:00,89.622,89.63,89.594,89.61,285000002.0
2005-04-13 03:19:00,89.599,89.638,89.599,89.605,206199997.0
2005-04-13 03:20:00,89.642,89.642,89.605,89.613,248799999.0
2005-04-13 03:21:00,89.638,89.647,89.616,89.616,241099999.0
2005-04-13 03:22:00,89.619,89.624,89.584,89.599,211799999.0
2005-04-13 03:23:00,89.626,89.648,89.613,89.638,211500001.0
2005-04-13 03:24:00,89.608,89.637,89.593,89.608,239600004.0
2005-04-13 03:25:00,89.637,89.643,89.61,89.625,363600002.0
2005-04-13 03:26:00,89.637,89.659,89.626,89.651,288600002.0
2005-04-13 03:27:00,89.631,89.654,89.621,89.626,283900004.0
2005-04-13 03:28:00,89.66,89.66,89.609,89.625,168999996.0
2005-04-13 03:29:00,89.631,89.653,89.614,89.641,159000001.0
2005-04-13 03:30:00,89.665,89.682,89.61,89.618,221499999.0
2005-04-13 03:31:00,89.626,89.64,89.609,89.638,254600001.0
2005-04-13 03:32:00,89.626,89.639,89.604,89.61,252199995.0
2005-04-13 03:33:00,89.613,89.657,89.613,89.646,275899999.0
2005-04-13 03:34:00,89.65,89.65,89.618,89.619,227900001.0
2005-04-13 03:35:00,89.614,89.644,89.611,89.632,279900001.0
2005-04-13 03:36:00,89.608,89.634,89.596,89.627,295600000.0
2005-04-13 03:37:00,89.609,89.617,89.562,89.562,193299999.0
2005-04-13 03:38:00,89.59,89.631,89.577,89.612,133000000.0
2005-04-13 03:39:00,89.602,89.634,89.591,89.599,351899997.0
2005-04-13 03:40:00,89.604,89.642,89.604,89.642,192400003.0
2005-04-13 03:41:00,89.609,89.63,89.602,89.602,319299999.0
2005-04-13 03:42:00,89.618,89.662,89.618,89.66,286599999.0
2005-04-13 03:43:00,89.654,89.654,89.626,89.631,263300006.0
2005-04-13 03:44:00,89.666,89.673,89.615,89.651,236300003.0
2005-04-13 03:45:00,89.677,89.678,89.647,89.675,337699999.0
2005-04-13 03:46:00,89.647,89.673,89.642,89.655,205399999.0
2005-04-13 03:47:00,89.667,89.676,89.646,89.646,183699998.0
2005-04-13 03:48:00,89.652,89.678,89.633,89.648,258499998.0
2005-04-13 03:49:00,89.646,89.679,89.633,89.671,271199999.0
2005-04-13 03:50:00,89.661,89.686,89.643,89.662,362099994.0
2005-04-13 03:51:00,89.674,89.686,89.657,89.677,238300003.0
2005-04-13 03:52:00,89.664,89.698,89.662,89.679,356299993.0
2005-04-13 03:53:00,89.689,89.699,89.66,89.66,222900001.0
2005-04-13 03:54:00,89.658,89.681,89.64,89.663,338200000.0
2005-04-13 03:55:00,89.669,89.685,89.659,89.671,228200000.0
2005-04-13 03:56:00,89.666,89.698,89.661,89.68,255000001.0
2005-04-13 03:57:00,89.661,89.689,89.653,89.676,187499998.0
2005-04-13 03:58:00,89.65,89.68,89.635,89.65,270999996.0
2005-04-13 03:59:00,89.62,89.643,89.604,89.627,207500000.0
2005-04-13 04:00:00,89.603,89.625,89.586,89.615,232800000.0
2005-04-13 04:01:00,89.597,89.603,89.564,89.566,195099998.0
2005-04-13 04:02:00,89.563,89.602,89.541,89.585,153599997.0
2005-04-13 04:03:00,89.604,89.615,89.574,89.59,361100002.0
2005-04-13 04:04:00,89.567,89.619,89.567,89.612,219000000.0
2005-04-13 04:05:00,89.595,89.609,89.58,89.596,267100001.0
2005-04-13 04:06:00,89.602,89.621,89.58,89.588,243000001.0
2005-04-13 04:07:00,89.602,89.61,89.573,89.589,171800001.0
2005-04-13 04:08:00,89.579,89.582,89.536,89.549,307499998.0
2005-04-13 04:09:00,89.558,89.574,89.54,89.56,204599999.0
2005-04-13 04:10:00,89.557,89.579,89.524,89.547,216500002.0
2005-04-13 04:11:00,89.525,89.581,89.525,89.567,230499998.0
2005-04-13 04:12:00,89.58,89.607,89.564,89.59,195499998.0
2005-04-13 04:13:00,89.58,89.597,89.549,89.562,241500003.0
2005-04-13 04:14:00,89.557,89.574,89.538,89.551,377099994.0
2005-04-13 04:15:00,89.569,89.573,89.547,89.558,269599999.0
2005-04-13 04:16:00,89.547,89.582,89.541,89.571,215699999.0
2005-04-13 04:17:00,89.572,89.597,89.537,89.597,204099999.0
2005-04-13 04:18:00,89.586,89.612,89.563,89.591,204899999.0
2005-04-13 04:19:00,89.61,89.618,89.592,89.611,425500005.0
2005-04-13 04:20:00,89.591,89.605,89.565,89.566,354799998.0
2005-04-13 04:21:00,89.577,89.583,89.533,89.533,371799999.0
2005-04-13 04:22:00,89.559,89.574,89.532,89.532,359500007.0
2005-04-13 04:23:00,89.543,89.556,89.523,89.523,224700000.0
2005-04-13 04:24:00,89.533,89.565,89.53,89.549,302700002.0
2005-04-13 04:25:00,89.569,89.58,89.536,89.549,273799999.0
2005-04-13 04:26:00,89.553,89.589,89.549,89.585,253599998.0
2005-04-13 04:27:00,89.573,89.595,89.559,89.571,300099995.0
2005-04-13 04:28:00,89.597,89.605,89.569,89.58,279300000.0
2005-04-13 04:29:00,89.569,89.596,89.569,89.596,199699996.0
2005-04-13 04:30:00,89.572,89.6,89.569,89.586,244199999.0
2005-04-13 04:31:00,89.571,89.607,89.563,89.594,304699998.0
2005-04-13 04:32:00,89.559,89.597,89.559,89.572,250100003.0
2005-04-13 04:33:00,89.569,89.591,89.56,89.574,365900002.0
2005-04-13 04:34:00,89.583,89.604,89.559,89.559,281800002.0
2005-04-13 04:35:00,89.565,89.59,89.558,89.583,210499999.0
2005-04-13 04:36:00,89.6,89.601,89.565,89.573,273900001.0
2005-04-13 04:37:00,89.577,89.593,89.562,89.589,198399999.0
2005-04-13 04:38:00,89.589,89.614,89.568,89.611,401599998.0
2005-04-13 04:39:00,89.599,89.599,89.557,89.557,275099996.0
2005-04-13 04:40:00,89.569,89.6,89.561,89.574,210999999.0
2005-04-13 04:41:00,89.607,89.614,89.573,89.576,122900000.0
2005-04-13 04:42:00,89.589,89.607,89.562,89.592,217700001.0
2005-04-13 04:43:00,89.602,89.605,89.574,89.574,203899998.0
2005-04-13 04:44:00,89.551,89.58,89.551,89.573,336299996.0
2005-04-13 04:45:00,89.582,89.582,89.543,89.551,147200000.0
2005-04-13 04:46:00,89.562,89.579,89.543,89.558,184799999.0
2005-04-13 04:47:00,89.583,89.583,89.547,89.548,192000000.0
2005-04-13 04:48:00,89.563,89.588,89.557,89.564,162699995.0
2005-04-13 04:49:00,89.594,89.595,89.552,89.552,197899999.0
2005-04-13 04:50:00,89.576,89.582,89.548,89.557,285600003.0
2005-04-13 04:51:00,89.562,89.574,89.542,89.572,310200001.0
2005-04-13 04:52:00,89.558,89.585,89.558,89.574,255100000.0
2005-04-13 04:53:00,89.578,89.598,89.556,89.56,226400003.0
2005-04-13 04:54:00,89.578,89.578,89.532,89.532,153900002.0
2005-04-13 04:55:00,89.56,89.581,89.539,89.54,184400001.0
2005-04-13 04:56:00,89.571,89.585,89.553,89.56,142699999.0
2005-04-13 04:57:00,89.589,89.59,89.558,89.563,261499999.0
2005-04-13 04:58:00,89.577,89.586,89.542,89.567,211800000.0
2005-04-13 04:59:00,89.571,89.582,89.548,89.556,240899998.0
2005-04-13 05:00:00,89.557,89.578,89.552,89.573,261500000.0
2005-04-13 05:01:00,89.554,89.59,89.549,89.575,190299996.0
2005-04-13 05:02:00,89.554,89.586,89.544,89.577,175099997.0
2005-04-13 05:03:00,89.579,89.602,89.562,89.562,244299998.0
2005-04-13 05:04:00,89.577,89.585,89.556,89.58,253999997.0
2005-04-13 05:05:00,89.574,89.584,89.554,89.565,169800000.0
2005-04-13 05:06:00,89.597,89.599,89.553,89.57,192399997.0
2005-04-13 05:07:00,89.576,89.58,89.552,89.561,285200002.0
2005-04-13 05:08:00,89.586,89.586,89.531,89.541,302799999.0
2005-04-13 05:09:00,89.564,89.591,89.551,89.579,303700002.0
2005-04-13 05:10:00,89.582,89.586,89.558,89.583,189700001.0
2005-04-13 05:11:00,89.59,89.602,89.566,89.581,376000000.0
2005-04-13 05:12:00,89.593,89.607,89.568,89.598,225799996.0
2005-04-13 05:13:00,89.607,89.617,89.549,89.583,326500001.0
2005-04-13 05:14:00,89.588,89.608,89.576,89.584,220899998.0
2005-04-13 05:15:00,89.58,89.611,89.575,89.587,354100002.0
2005-04-13 05:16:00,89.628,89.633,89.591,89.602,187900000.0
2005-04-13 05:17:00,89.591,89.616,89.577,89.61,242199994.0
2005-04-13 05:18:00,89.62,89.62,89.585,89.591,230099998.0
2005-04-13 05:19:00,89.598,89.621,89.574,89.59,240699996.0
2005-04-13 05:20:00,89.608,89.631,89.59,89.606,234900001.0
2005-04-13 05:21:00,89.613,89.626,89.588,89.599,281200000.0
2005-04-13 05:22:00,89.593,89.627,89.587,89.592,152599999.0
2005-04-13 05:23:00,89.605,89.621,89.586,89.609,260899996.0
2005-04-13 05:24:00,89.577,89.614,89.577,89.614,228999997.0
2005-04-13 05:25:00,89.593,89.615,89.576,89.614,324400001.0
2005-04-13 05:26:00,89.598,89.628,89.592,89.628,160399996.0
2005-04-13 05:27:00,89.577,89.628,89.573,89.628,211099996.0
2005-04-13 05:28:00,89.579,89.623,89.563,89.578,345699998.0
2005-04-13 05:29:00,89.587,89.607,89.574,89.584,308399999.0
2005-04-13 05:30:00,89.584,89.6,89.551,89.556,263599997.0
2005-04-13 05:31:00,89.575,89.596,89.57,89.574,281899999.0
2005-04-13 05:32:00,89.567,89.594,89.562,89.577,216299999.0
2005-04-13 05:33:00,89.555,89.58,89.542,89.566,366500001.0
2005-04-13 05:34:00,89.571,89.595,89.549,89.564,304400001.0
2005-04-13 05:35:00,89.575,89.585,89.549,89.564,278999996.0
2005-04-13 05:36:00,89.566,89.591,89.532,89.58,405899995.0
2005-04-13 05:37:00,89.612,89.612,89.576,89.601,218300002.0
2005-04-13 05:38:00,89.596,89.62,89.575,89.603,206100000.0
2005-04-13 05:39:00,89.62,89.629,89.582,89.583,408200007.0
2005-04-13 05:40:00,89.619,89.646,89.597,89.642,314799999.0
2005-04-13 05:41:00,89.601,89.63,89.597,89.599,255900003.0
2005-04-13 05:42:00,89.61,89.622,89.593,89.609,264199999.0
2005-04-13 05:43:00,89.601,89.628,89.59,89.611,315700001.0
2005-04-13 05:44:00,89.614,89.624,89.58,89.58,148200000.0
2005-04-13 05:45:00,89.589,89.596,89.564,89.582,209299999.0
2005-04-13 05:46:00,89.595,89.595,89.548,89.572,165499997.0
2005-04-13 05:47:00,89.588,89.606,89.523,89.569,258200005.0
2005-04-13 05:48:00,89.593,89.606,89.578,89.588,213699999.0
2005-04-13 05:49:00,89.612,89.612,89.579,89.579,141799999.0
2005-04-13 05:50:00,89.554,89.601,89.554,89.601,245899996.0
2005-04-13 05:51:00,89.607,89.611,89.567,89.59,207600002.0
2005-04-13 05:52:00,89.564,89.616,89.564,89.609,206600001.0
2005-04-13 05:53:00,89.604,89.621,89.599,89.615,219100002.0
2005-04-13 05:54:00,89.61,89.616,89.583,89.591,254200000.0
2005-04-13 05:55:00,89.572,89.612,89.572,89.596,138899999.0
2005-04-13 05:56:00,89.59,89.623,89.581,89.603,207099999.0
2005-04-13 05:57:00,89.557,89.589,89.55,89.565,259099999.0
2005-04-13 05:58:00,89.565,89.587,89.55,89.566,146999997.0
2005-04-13 05:59:00,89.565,89.592,89.565,89.582,230999998.0
2005-04-13 06:00:00,89.597,89.608,89.564,89.57,392699997.0
2005-04-13 06:01:00,89.585,89.592,89.542,89.588,293400002.0
2005-04-13 06:02:00,89.6,89.6,89.565,89.589,162500000.0
2005-04-13 06:03:00,89.579,89.613,89.579,89.585,154500001.0
2005-04-13 06:04:00,89.574,89.601,89.562,89.565,377700001.0
2005-04-13 06:05:00,89.579,89.6,89.562,89.566,280900000.0
2005-04-13 06:06:00,89.653,89.658,89.584,89.584,226600001.0
2005-04-13 06:07:00,89.573,89.593,89.547,89.56,347000003.0
2005-04-13 06:08:00,89.591,89.595,89.566,89.579,190700001.0
2005-04-13 06:09:00,89.59,89.602,89.573,89.593,203800000.0
2005-04-13 06:10:00,89.572,89.585,89.555,89.557,213499997.0
2005-04-13 06:11:00,89.568,89.588,89.54,89.582,226500004.0
2005-04-13 06:12:00,89.556,89.583,89.532,89.56,203699996.0
2005-04-13 06:13:00,89.536,89.556,89.525,89.549,272800006.0
2005-04-13 06:14:00,89.548,89.582,89.547,89.559,238799997.0
2005-04-13 06:15:00,89.541,89.573,89.541,89.568,174500001.0
2005-04-13 06:16:00,89.554,89.575,89.533,89.57,209399999.0
2005-04-13 06:17:00,89.572,89.579,89.543,89.557,272900000.0
2005-04-13 06:18:00,89.578,89.6,89.538,89.559,160499998.0
2005-04-13 06:19:00,89.564,89.583,89.545,89.578,260300000.0
2005-04-13 06:20:00,89.563,89.583,89.552,89.576,237999995.0
2005-04-13 06:21:00,89.576,89.582,89.548,89.561,297600001.0
2005-04-13 06:22:00,89.569,89.6,89.562,89.572,308499996.0
2005-04-13 06:23:00,89.573,89.596,89.566,89.57,258400002.0
2005-04-13 06:24:00,89.578,89.595,89.565,89.58,357499999.0
2005-04-13 06:25:00,89.559,89.599,89.559,89.59,168500001.0
2005-04-13 06:26:00,89.595,89.615,89.575,89.594,140600000.0
2005-04-13 06:27:00,89.569,89.596,89.566,89.579,312700003.0
2005-04-13 06:28:00,89.58,89.595,89.553,89.576,229099999.0
2005-04-13 06:29:00,89.59,89.594,89.558,89.566,109500001.0
2005-04-13 06:30:00,89.552,89.591,89.55,89.571,204999996.0
2005-04-13 06:31:00,89.547,89.597,89.547,89.585,183699999.0
2005-04-13 06:32:00,89.552,89.595,89.543,89.574,419400003.0
2005-04-13 06:33:00,89.571,89.594,89.554,89.594,163100000.0
2005-04-13 06:34:00,89.581,89.609,89.571,89.597,275100003.0
2005-04-13 06:35:00,89.571,89.595,89.557,89.595,220899998.0
2005-04-13 06:36:00,89.576,89.606,89.572,89.578,245099998.0
2005-04-13 06:37:00,89.572,89.598,89.562,89.578,331300000.0
2005-04-13 06:38:00,89.578,89.609,89.566,89.596,242900000.0
2005-04-13 06:39:00,89.582,89.597,89.557,89.58,231400000.0
2005-04-13 06:40:00,89.6,89.607,89.579,89.589,266799997.0
2005-04-13 06:41:00,89.578,89.601,89.567,89.58,139999998.0
2005-04-13 06:42:00,89.57,89.601,89.561,89.587,161699999.0
2005-04-13 06:43:00,89.586,89.613,89.585,89.606,186500001.0
2005-04-13 06:44:00,89.6,89.61,89.58,89.586,257099999.0
2005-04-13 06:45:00,89.586,89.616,89.572,89.59,327399993.0
2005-04-13 06:46:00,89.571,89.614,89.571,89.588,239000004.0
2005-04-13 06:47:00,89.571,89.593,89.562,89.585,235499999.0
2005-04-13 06:48:00,89.585,89.598,89.557,89.594,258899997.0
2005-04-13 06:49:00,89.598,89.613,89.564,89.574,277900001.0
2005-04-13 06:50:00,89.558,89.585,89.552,89.555,239200002.0
2005-04-13 06:51:00,89.565,89.592,89.562,89.592,232099998.0
2005-04-13 06:52:00,89.584,89.59,89.55,89.561,132900000.0
2005-04-13 06:53:00,89.582,89.596,89.556,89.574,254299998.0
2005-04-13 06:54:00,89.588,89.597,89.564,89.564,212700000.0
2005-04-13 06:55:00,89.589,89.604,89.571,89.585,91200000.0
2005-04-13 06:56:00,89.574,89.594,89.557,89.581,251799999.0
2005-04-13 06:57:00,89.597,89.601,89.575,89.586,234700000.0
2005-04-13 06:58:00,89.579,89.595,89.552,89.593,253299995.0
2005-04-13 06:59:00,89.571,89.607,89.565,89.584,191799995.0
2005-04-13 07:00:00,89.564,89.594,89.558,89.576,262799998.0
2005-04-13 07:01:00,89.582,89.598,89.574,89.578,271200004.0
2005-04-13 07:02:00,89.573,89.596,89.557,89.581,269599999.0
2005-04-13 07:03:00,89.573,89.598,89.572,89.598,326999998.0
2005-04-13 07:04:00,89.578,89.598,89.57,89.59,164699999.0
2005-04-13 07:05:00,89.588,89.607,89.575,89.599,234300005.0
2005-04-13 07:06:00,89.589,89.623,89.58,89.587,375099995.0
2005-04-13 07:07:00,89.584,89.619,89.584,89.615,131599999.0
2005-04-13 07:08:00,89.588,89.615,89.583,89.612,411799998.0
2005-04-13 07:09:00,89.594,89.609,89.57,89.588,299199997.0
2005-04-13 07:10:00,89.566,89.61,89.566,89.608,257699999.0
2005-04-13 07:11:00,89.598,89.629,89.584,89.629,251500000.0
2005-04-13 07:12:00,89.608,89.621,89.588,89.59,264100003.0
2005-04-13 07:13:00,89.604,89.616,89.591,89.611,235599996.0
2005-04-13 07:14:00,89.613,89.619,89.586,89.6,311900000.0
2005-04-13 07:15:00,89.603,89.624,89.589,89.603,173000000.0
2005-04-13 07:16:00,89.612,89.619,89.588,89.604,106700000.0
2005-04-13 07:17:00,89.596,89.618,89.573,89.596,314399999.0
2005-04-13 07:18:00,89.584,89.616,89.576,89.608,208499998.0
2005-04-13 07:19:00,89.598,89.624,89.587,89.6,233499996.0
2005-04-13 07:20:00,89.599,89.625,89.589,89.617,231099999.0
2005-04-13 07:21:00,89.595,89.611,89.587,89.591,123699999.0
2005-04-13 07:22:00,89.596,89.617,89.591,89.617,254699998.0
2005-04-13 07:23:00,89.587,89.604,89.574,89.586,301100000.0
2005-04-13 07:24:00,89.569,89.593,89.56,89.572,354400002.0
2005-04-13 07:25:00,89.57,89.604,89.566,89.59,192600002.0
2005-04-13 07:26:00,89.592,89.615,89.565,89.615,197899998.0
2005-04-13 07:27:00,89.575,89.609,89.575,89.594,302499997.0
2005-04-13 07:28:00,89.574,89.599,89.559,89.579,166099997.0
2005-04-13 07:29:00,89.582,89.623,89.58,89.615,212999998.0
2005-04-13 07:30:00,89.6,89.6,89.565,89.575,266600001.0
2005-04-13 07:31:00,89.574,89.595,89.558,89.592,208199997.0
2005-04-13 07:32:00,89.589,89.607,89.577,89.578,225600000.0
2005-04-13 07:33:00,89.602,89.615,89.56,89.578,311100002.0
2005-04-13 07:34:00,89.588,89.611,89.585,89.601,344999990.0
2005-04-13 07:35:00,89.607,89.608,89.578,89.591,283799997.0
2005-04-13 07:36:00,89.583,89.613,89.568,89.575,275999997.0
2005-04-13 07:37:00,89.573,89.585,89.546,89.571,253200000.0
2005-04-13 07:38:00,89.592,89.598,89.557,89.571,198499995.0
2005-04-13 07:39:00,89.586,89.603,89.562,89.576,301200001.0
2005-04-13 07:40:00,89.597,89.616,89.586,89.604,324499995.0
2005-04-13 07:41:00,89.617,89.635,89.598,89.607,187799994.0
2005-04-13 07:42:00,89.62,89.635,89.598,89.614,224399995.0
2005-04-13 07:43:00,89.617,89.628,89.598,89.617,211899997.0
2005-04-13 07:44:00,89.604,89.637,89.597,89.627,196899999.0
2005-04-13 07:45:00,89.588,89.626,89.572,89.598,253900003.0
2005-04-13 07:46:00,89.575,89.598,89.552,89.597,245100000.0
2005-04-13 07:47:00,89.592,89.603,89.575,89.577,233899999.0
2005-04-13 07:48:00,89.563,89.596,89.56,89.581,297599999.0
2005-04-13 07:49:00,89.586,89.591,89.564,89.569,182200001.0
2005-04-13 07:50:00,89.577,89.579,89.552,89.556,264400000.0
2005-04-13 07:51:00,89.587,89.593,89.564,89.571,281399999.0
2005-04-13 07:52:00,89.569,89.602,89.558,89.582,262799998.0
2005-04-13 07:53:00,89.587,89.606,89.576,89.595,176699997.0
2005-04-13 07:54:00,89.613,89.628,89.595,89.597,177999997.0
2005-04-13 07:55:00,89.617,89.63,89.603,89.62,293499996.0
2005-04-13 07:56:00,89.628,89.638,89.608,89.619,254699998.0
2005-04-13 07:57:00,89.618,89.642,89.618,89.633,301400003.0
2005-04-13 07:58:00,89.604,89.63,89.592,89.616,270299998.0
2005-04-13 07:59:00,89.6,89.615,89.569,89.578,126900000.0
2005-04-13 08:00:00,89.555,89.602,89.55,89.558,288800001.0
2005-04-13 08:01:00,89.57,89.591,89.56,89.591,272399996.0
2005-04-13 08:02:00,89.587,89.608,89.564,89.566,237700001.0
2005-04-13 08:03:00,89.56,89.58,89.543,89.567,208800001.0
2005-04-13 08:04:00,89.578,89.59,89.558,89.582,179700002.0
2005-04-13 08:05:00,89.584,89.617,89.566,89.598,260899997.0
2005-04-13 08:06:00,89.627,89.628,89.59,89.6,370500003.0
2005-04-13 08:07:00,89.577,89.618,89.577,89.607,318499997.0
2005-04-13 08:08:00,89.594,89.613,89.574,89.584,232499999.0
2005-04-13 08:09:00,89.552,89.605,89.552,89.605,194300001.0
2005-04-13 08:10:00,89.593,89.601,89.568,89.584,347799999.0
2005-04-13 08:11:00,89.583,89.604,89.573,89.593,242399998.0
2005-04-13 08:12:00,89.576,89.609,89.565,89.574,416400008.0
2005-04-13 08:13:00,89.593,89.593,89.555,89.555,183999999.0
2005-04-13 08:14:00,89.571,89.588,89.556,89.576,339500003.0
2005-04-13 08:15:00,89.587,89.593,89.56,89.58,269699994.0
2005-04-13 08:16:00,89.605,89.61,89.556,89.556,345599998.0
2005-04-13 08:17:00,89.593,89.64,89.59,89.626,442299996.0
2005-04-13 08:18:00,89.634,89.66,89.63,89.644,215899998.0
2005-04-13 08:19:00,89.665,89.666,89.617,89.63,193100003.0
2005-04-13 08:20:00,89.635,89.658,89.612,89.624,138800000.0
2005-04-13 08:21:00,89.617,89.646,89.608,89.628,185900001.0
2005-04-13 08:22:00,89.611,89.645,89.611,89.631,295499999.0
2005-04-13 08:23:00,89.617,89.643,89.604,89.61,270199994.0
2005-04-13 08:24:00,89.627,89.641,89.618,89.638,295899996.0
2005-04-13 08:25:00,89.609,89.641,89.609,89.624,283399996.0
2005-04-13 08:26:00,89.604,89.644,89.598,89.624,134500001.0
2005-04-13 08:27:00,89.604,89.636,89.603,89.626,448899996.0
2005-04-13 08:28:00,89.637,89.651,89.615,89.632,324699997.0
2005-04-13 08:29:00,89.636,89.648,89.616,89.619,258099999.0
2005-04-13 08:30:00,89.639,89.648,89.606,89.626,301499999.0
2005-04-13 08:31:00,89.643,89.664,89.622,89.624,337199995.0
2005-04-13 08:32:00,89.654,89.665,89.61,89.657,286900000.0
2005-04-13 08:33:00,89.666,89.689,89.65,89.65,228600004.0
2005-04-13 08:34:00,89.649,89.691,89.645,89.674,289099997.0
2005-04-13 08:35:00,89.65,89.676,89.65,89.672,287800002.0
2005-04-13 08:36:00,89.657,89.687,89.651,89.667,345399998.0
2005-04-13 08:37:00,89.677,89.683,89.645,89.663,259199997.0
2005-04-13 08:38:00,89.659,89.668,89.619,89.627,284399997.0
2005-04-13 08:39:00,89.654,89.669,89.626,89.629,210799999.0
2005-04-13 08:40:00,89.627,89.679,89.62,89.679,178900003.0
2005-04-13 08:41:00,89.662,89.67,89.638,89.662,310400004.0
2005-04-13 08:42:00,89.679,89.679,89.636,89.651,305100002.0
2005-04-13 08:43:00,89.648,89.666,89.626,89.644,206399999.0
2005-04-13 08:44:00,89.646,89.663,89.62,89.643,242800000.0
2005-04-13 08:45:00,89.66,89.674,89.634,89.659,160199997.0
2005-04-13 08:46:00,89.66,89.665,89.629,89.662,416900002.0
2005-04-13 08:47:00,89.646,89.673,89.635,89.645,313700001.0
2005-04-13 08:48:00,89.658,89.681,89.648,89.652,250999999.0
2005-04-13 08:49:00,89.645,89.671,89.643,89.66,170299999.0
2005-04-13 08:50:00,89.633,89.674,89.633,89.656,312299996.0
2005-04-13 08:51:00,89.667,89.671,89.609,89.609,218100000.0
2005-04-13 08:52:00,89.669,89.669,89.634,89.661,232400000.0
2005-04-13 08:53:00,89.659,89.674,89.625,89.65,270500000.0
2005-04-13 08:54:00,89.666,89.689,89.654,89.67,209600000.0
2005-04-13 08:55:00,89.665,89.694,89.661,89.661,207800001.0
2005-04-13 08:56:00,89.675,89.69,89.657,89.657,238399999.0
2005-04-13 08:57:00,89.666,89.696,89.661,89.685,306100000.0
2005-04-13 08:58:00,89.68,89.697,89.66,89.68,107100001.0
2005-04-13 08:59:00,89.673,89.704,89.664,89.695,351599995.0
2005-04-13 09:00:00,89.707,89.71,89.671,89.697,302700000.0
2005-04-13 09:01:00,89.692,89.725,89.689,89.71,253299998.0
2005-04-13 09:02:00,89.699,89.717,89.688,89.712,282400004.0
2005-04-13 09:03:00,89.71,89.721,89.681,89.682,109299999.0
2005-04-13 09:04:00,89.687,89.719,89.67,89.67,176600002.0
2005-04-13 09:05:00,89.694,89.705,89.665,89.691,262400000.0
2005-04-13 09:06:00,89.676,89.699,89.651,89.665,206599996.0
2005-04-13 09:07:00,89.674,89.706,89.668,89.688,181700002.0
2005-04-13 09:08:00,89.648,89.706,89.648,89.695,215799999.0
2005-04-13 09:09:00,89.654,89.695,89.652,89.686,248699999.0
2005-04-13 09:10:00,89.663,89.685,89.657,89.68,268399996.0
2005-04-13 09:11:00,89.658,89.682,89.647,89.667,230900002.0
2005-04-13 09:12:00,89.661,89.677,89.64,89.662,257000000.0
2005-04-13 09:13:00,89.668,89.686,89.646,89.662,236900001.0
2005-04-13 09:14:00,89.676,89.689,89.651,89.651,367299999.0
2005-04-13 09:15:00,89.66,89.675,89.632,89.632,174400002.0
2005-04-13 09:16:00,89.652,89.678,89.64,89.663,251699999.0
2005-04-13 09:17:00,89.636,89.67,89.627,89.666,296799997.0
2005-04-13 09:18:00,89.642,89.659,89.621,89.621,236399999.0
2005-04-13 09:19:00,89.639,89.674,89.638,89.666,92199999.0
2005-04-13 09:20:00,89.673,89.68,89.646,89.66,308800000.0
2005-04-13 09:21:00,89.679,89.685,89.655,89.655,280099998.0
2005-04-13 09:22:00,89.69,89.705,89.675,89.693,166499998.0
2005-04-13 09:23:00,89.685,89.697,89.665,89.666,321600006.0
2005-04-13 09:24:00,89.68,89.705,89.665,89.682,272499998.0
2005-04-13 09:25:00,89.68,89.721,89.659,89.683,316299997.0
2005-04-13 09:26:00,89.695,89.704,89.659,89.663,214700000.0
2005-04-13 09:27:00,89.69,89.696,89.669,89.674,242500000.0
2005-04-13 09:28:00,89.678,89.694,89.656,89.658,322399996.0
2005-04-13 09:29:00,89.675,89.707,89.673,89.689,321899996.0
2005-04-13 09:30:00,89.696,89.7,89.671,89.696,253699997.0
2005-04-13 09:31:00,89.691,89.733,89.686,89.71,143100000.0
2005-04-13 09:32:00,89.697,89.717,89.682,89.708,210299998.0
2005-04-13 09:33:00,89.688,89.704,89.662,89.682,255500001.0
2005-04-13 09:34:00,89.647,89.687,89.647,89.667,265700001.0
2005-04-13 09:35:00,89.668,89.692,89.646,89.667,270200000.0
2005-04-13 09:36:00,89.68,89.696,89.66,89.671,183700000.0
2005-04-13 09:37:00,89.68,89.69,89.652,89.661,241399999.0
2005-04-13 09:38:00,89.687,89.717,89.658,89.704,341500004.0
2005-04-13 09:39:00,89.673,89.709,89.67,89.682,351999996.0
2005-04-13 09:40:00,89.674,89.699,89.659,89.67,332700000.0
2005-04-13 09:41:00,89.676,89.698,89.65,89.681,262000001.0
2005-04-13 09:42:00,89.667,89.685,89.649,89.685,255199995.0
2005-04-13 09:43:00,89.66,89.682,89.646,89.673,292099998.0
2005-04-13 09:44:00,89.66,89.683,89.634,89.642,221599998.0
2005-04-13 09:45:00,89.643,89.66,89.62,89.62,290199999.0
2005-04-13 09:46:00,89.659,89.664,89.631,89.641,273400001.0
2005-04-13 09:47:00,89.633,89.658,89.622,89.622,210099999.0
2005-04-13 09:48:00,89.633,89.662,89.622,89.662,259600002.0
2005-04-13 09:49:00,89.632,89.658,89.629,89.649,234499996.0
2005-04-13 09:50:00,89.648,89.665,89.638,89.646,329099998.0
2005-04-13 09:51:00,89.673,89.676,89.639,89.65,249899997.0
2005-04-13 09:52:00,89.64,89.667,89.626,89.632,286800000.0
2005-04-13 09:53:00,89.657,89.658,89.613,89.618,262300000.0
2005-04-13 09:54:00,89.647,89.671,89.628,89.653,314600004.0
2005-04-13 09:55:00,89.639,89.67,89.625,89.649,203900000.0
2005-04-13 09:56:00,89.635,89.678,89.635,89.672,244099998.0
2005-04-13 09:57:00,89.649,89.68,89.649,89.68,378000003.0
2005-04-13 09:58:00,89.654,89.687,89.654,89.678,259099997.0
2005-04-13 09:59:00,89.655,89.687,89.654,89.687,248800002.0
2005-04-13 10:00:00,89.682,89.701,89.663,89.665,225300000.0
2005-04-13 10:01:00,89.697,89.705,89.663,89.688,119599999.0
2005-04-13 10:02:00,89.696,89.714,89.664,89.681,443200002.0
2005-04-13 10:03:00,89.684,89.72,89.683,89.714,226000001.0
2005-04-13 10:04:00,89.703,89.723,89.689,89.689,233600000.0
2005-04-13 10:05:00,89.698,89.708,89.671,89.701,207400003.0
2005-04-13 10:06:00,89.7,89.723,89.688,89.707,292399999.0
2005-04-13 10:07:00,89.683,89.695,89.65,89.673,215299998.0
2005-04-13 10:08:00,89.653,89.703,89.653,89.698,146099998.0
2005-04-13 10:09:00,89.699,89.704,89.665,89.671,173999995.0
2005-04-13 10:10:00,89.663,89.688,89.644,89.684,313999996.0
2005-04-13 10:11:00,89.665,89.699,89.664,89.694,173000002.0
2005-04-13 10:12:00,89.68,89.708,89.655,89.668,323900002.0
2005-04-13 10:13:00,89.681,89.692,89.656,89.665,259600000.0
2005-04-13 10:14:00,89.664,89.682,89.659,89.674,219299999.0
2005-04-13 10:15:00,89.657,89.691,89.638,89.671,203099997.0
2005-04-13 10:16:00,89.674,89.688,89.644,89.655,311399999.0
2005-04-13 10:17:00,89.661,89.69,89.649,89.664,231500001.0
2005-04-13 10:18:00,89.655,89.678,89.644,89.663,270100001.0
2005-04-13 10:19:00,89.657,89.689,89.654,89.665,244699998.0
2005-04-13 10:20:00,89.673,89.68,89.644,89.667,303799998.0
2005-04-13 10:21:00,89.66,89.688,89.657,89.683,379000002.0
2005-04-13 10:22:00,89.667,89.682,89.632,89.646,338400000.0
2005-04-13 10:23:00,89.66,89.685,89.645,89.673,252799996.0
2005-04-13 10:24:00,89.659,89.682,89.646,89.666,353100007.0
2005-04-13 10:25:00,89.65,89.687,89.644,89.662,298100002.0
2005-04-13 10:26:00,89.666,89.677,89.642,89.647,142400001.0
2005-04-13 10:27:00,89.659,89.688,89.644,89.644,266500001.0
2005-04-13 10:28:00,89.677,89.69,89.649,89.669,225400005.0
2005-04-13 10:29:00,89.672,89.684,89.652,89.657,249199998.0
2005-04-13 10:30:00,89.641,89.658,89.615,89.627,147300000.0
2005-04-13 10:31:00,89.655,89.655,89.608,89.624,155200003.0
2005-04-13 10:32:00,89.636,89.684,89.633,89.654,161899998.0
2005-04-13 10:33:00,89.655,89.669,89.637,89.657,171599998.0
2005-04-13 10:34:00,89.66,89.681,89.643,89.654,246499996.0
2005-04-13 10:35:00,89.657,89.698,89.654,89.669,269700002.0
2005-04-13 10:36:00,89.65,89.678,89.641,89.646,362900001.0
2005-04-13 10:37:00,89.659,89.685,89.637,89.67,309200002.0
2005-04-13 10:38:00,89.668,89.689,89.652,89.653,137699999.0
2005-04-13 10:39:00,89.647,89.661,89.638,89.653,184600001.0
2005-04-13 10:40:00,89.659,89.68,89.643,89.644,253399999.0
2005-04-13 10:41:00,89.656,89.674,89.635,89.655,297400001.0
2005-04-13 10:42:00,89.641,89.669,89.629,89.648,249799999.0
2005-04-13 10:43:00,89.635,89.677,89.609,89.635,405400000.0
2005-04-13 10:44:00,89.648,89.665,89.606,89.624,343200000.0
2005-04-13 10:45:00,89.62,89.63,89.596,89.616,321599999.0
2005-04-13 10:46:00,89.62,89.643,89.61,89.638,239200001.0
2005-04-13 10:47:00,89.645,89.656,89.628,89.65,150599998.0
2005-04-13 10:48:00,89.643,89.662,89.63,89.635,326500000.0
2005-04-13 10:49:00,89.66,89.676,89.639,89.648,227699997.0
2005-04-13 10:50:00,89.65,89.663,89.632,89.633,200800001.0
2005-04-13 10:51:00,89.645,89.662,89.629,89.634,239200000.0
2005-04-13 10:52:00,89.602,89.637,89.602,89.627,216799996.0
2005-04-13 10:53:00,89.616,89.647,89.6,89.612,160199998.0
2005-04-13 10:54:00,89.632,89.646,89.592,89.619,189199999.0
2005-04-13 10:55:00,89.645,89.668,89.628,89.649,273499997.0
2005-04-13 10:56:00,89.64,89.646,89.604,89.629,185600000.0
2005-04-13 10:57:00,89.642,89.644,89.621,89.623,284600002.0
2005-04-13 10:58:00,89.623,89.641,89.607,89.624,350900000.0
2005-04-13 10:59:00,89.607,89.632,89.594,89.606,87900000.0
2005-04-13 11:00:00,89.614,89.64,89.612,89.631,303999999.0
2005-04-13 11:01:00,89.642,89.652,89.613,89.641,261800000.0
2005-04-13 11:02:00,89.665,89.681,89.63,89.647,278600000.0
2005-04-13 11:03:00,89.656,89.665,89.63,89.665,181999998.0
2005-04-13 11:04:00,89.647,89.661,89.635,89.66,167400000.0
2005-04-13 11:05:00,89.655,89.684,89.647,89.657,267500001.0
2005-04-13 11:06:00,89.653,89.66,89.628,89.634,216600001.0
2005-04-13 11:07:00,89.668,89.682,89.635,89.682,134300000.0
2005-04-13 11:08:00,89.676,89.683,89.64,89.643,249400000.0
2005-04-13 11:09:00,89.662,89.67,89.632,89.658,311700000.0
2005-04-13 11:10:00,89.657,89.68,89.646,89.66,332599998.0
2005-04-13 11:11:00,89.666,89.69,89.645,89.674,420300000.0
2005-04-13 11:12:00,89.683,89.703,89.664,89.675,241700000.0
2005-04-13 11:13:00,89.682,89.695,89.661,89.672,184300000.0
2005-04-13 11:14:00,89.677,89.708,89.668,89.678,363599997.0
2005-04-13 11:15:00,89.652,89.685,89.641,89.685,384600003.0
2005-04-13 11:16:00,89.666,89.69,89.655,89.685,270799996.0
2005-04-13 11:17:00,89.659,89.687,89.653,89.67,253400002.0
2005-04-13 11:18:00,89.69,89.695,89.662,89.669,301099996.0
2005-04-13 11:19:00,89.675,89.696,89.661,89.668,211000000.0
2005-04-13 11:20:00,89.659,89.696,89.649,89.696,341900000.0
2005-04-13 11:21:00,89.695,89.7,89.664,89.676,252200003.0
2005-04-13 11:22:00,89.684,89.684,89.651,89.665,188100002.0
2005-04-13 11:23:00,89.679,89.682,89.646,89.672,293300000.0
2005-04-13 11:24:00,89.67,89.676,89.648,89.66,226400000.0
2005-04-13 11:25:00,89.684,89.688,89.646,89.647,196400000.0
2005-04-13 11:26:00,89.693,89.693,89.642,89.655,341399999.0
2005-04-13 11:27:00,89.702,89.704,89.637,89.637,200299999.0
2005-04-13 11:28:00,89.654,89.677,89.642,89.659,182200000.0
2005-04-13 11:29:00,89.64,89.658,89.619,89.634,196500001.0
2005-04-13 11:30:00,89.625,89.648,89.622,89.648,151499999.0
2005-04-13 11:31:00,89.64,89.664,89.631,89.648,238100002.0
2005-04-13 11:32:00,89.643,89.663,89.639,89.649,299000000.0
2005-04-13 11:33:00,89.628,89.664,89.612,89.612,286500002.0
2005-04-13 11:34:00,89.633,89.659,89.612,89.628,443199993.0
2005-04-13 11:35:00,89.637,89.66,89.627,89.647,160599999.0
2005-04-13 11:36:00,89.622,89.661,89.614,89.653,190800000.0
2005-04-13 11:37:00,89.646,89.658,89.611,89.616,244500000.0
2005-04-13 11:38:00,89.651,89.658,89.623,89.637,187599996.0
2005-04-13 11:39:00,89.625,89.652,89.625,89.65,254699999.0
2005-04-13 11:40:00,89.643,89.649,89.617,89.629,232099999.0
2005-04-13 11:41:00,89.659,89.667,89.63,89.641,282500000.0
2005-04-13 11:42:00,89.624,89.654,89.604,89.617,387400002.0
2005-04-13 11:43:00,89.643,89.643,89.617,89.626,164300001.0
2005-04-13 11:44:00,89.624,89.653,89.612,89.621,457899998.0
2005-04-13 11:45:00,89.623,89.661,89.623,89.661,241900000.0
2005-04-13 11:46:00,89.646,89.673,89.618,89.63,197599999.0
2005-04-13 11:47:00,89.638,89.668,89.624,89.635,248900001.0
2005-04-13 11:48:00,89.649,89.662,89.628,89.64,308100003.0
2005-04-13 11:49:00,89.618,89.656,89.618,89.648,362599999.0
2005-04-13 11:50:00,89.642,89.677,89.631,89.657,313299996.0
2005-04-13 11:51:00,89.652,89.669,89.637,89.645,240199999.0
2005-04-13 11:52:00,89.664,89.664,89.639,89.64,264300001.0
2005-04-13 11:53:00,89.649,89.666,89.633,89.653,281899996.0
2005-04-13 11:54:00,89.627,89.664,89.627,89.664,87499998.0
2005-04-13 11:55:00,89.659,89.663,89.63,89.645,216300000.0
2005-04-13 11:56:00,89.658,89.691,89.637,89.691,182600001.0
2005-04-13 11:57:00,89.667,89.689,89.649,89.658,268199998.0
2005-04-13 11:58:00,89.675,89.685,89.653,89.663,426099999.0
2005-04-13 11:59:00,89.658,89.682,89.647,89.682,385200000.0
2005-04-13 12:00:00,89.668,89.683,89.641,89.67,333900003.0
2005-04-13 12:01:00,89.677,89.696,89.654,89.664,224000003.0
2005-04-13 12:02:00,89.674,89.683,89.631,89.667,242599998.0
2005-04-13 12:03:00,89.664,89.692,89.659,89.665,258699997.0
2005-04-13 12:04:00,89.637,89.667,89.631,89.631,182099997.0
2005-04-13 12:05:00,89.654,89.67,89.639,89.653,362000000.0
2005-04-13 12:06:00,89.651,89.702,89.644,89.687,225400002.0
2005-04-13 12:07:00,89.649,89.666,89.636,89.641,275900002.0
2005-04-13 12:08:00,89.646,89.646,89.62,89.631,190400001.0
2005-04-13 12:09:00,89.648,89.664,89.631,89.633,284200000.0
2005-04-13 12:10:00,89.627,89.651,89.626,89.639,283000003.0
2005-04-13 12:11:00,89.616,89.646,89.607,89.638,286800000.0
2005-04-13 12:12:00,89.601,89.661,89.601,89.642,415400003.0
2005-04-13 12:13:00,89.647,89.67,89.633,89.66,267999999.0
2005-04-13 12:14:00,89.629,89.661,89.604,89.661,345400006.0
2005-04-13 12:15:00,89.653,89.664,89.625,89.639,141600002.0
2005-04-13 12:16:00,89.637,89.671,89.637,89.667,98999999.0
2005-04-13 12:17:00,89.647,89.676,89.63,89.645,185700001.0
2005-04-13 12:18:00,89.651,89.674,89.638,89.662,214500001.0
2005-04-13 12:19:00,89.66,89.692,89.647,89.668,246600000.0
2005-04-13 12:20:00,89.652,89.677,89.652,89.677,333099999.0
2005-04-13 12:21:00,89.671,89.688,89.648,89.66,312900004.0
2005-04-13 12:22:00,89.656,89.685,89.656,89.67,192000000.0
2005-04-13 12:23:00,89.654,89.69,89.653,89.682,161699996.0
2005-04-13 12:24:00,89.671,89.716,89.667,89.693,134800001.0
2005-04-13 12:25:00,89.653,89.694,89.653,89.684,247700000.0
2005-04-13 12:26:00,89.676,89.695,89.662,89.675,267400001.0
2005-04-13 12:27:00,89.658,89.679,89.649,89.666,240600000.0
2005-04-13 12:28:00,89.639,89.675,89.639,89.651,356299994.0
2005-04-13 12:29:00,89.642,89.668,89.632,89.652,445600002.0
2005-04-13 12:30:00,89.622,89.659,89.622,89.638,123799999.0
2005-04-13 12:31:00,89.618,89.643,89.608,89.627,211200002.0
2005-04-13 12:32:00,89.647,89.648,89.614,89.627,250100000.0
2005-04-13 12:33:00,89.614,89.681,89.614,89.621,407300003.0
2005-04-13 12:34:00,89.608,89.627,89.591,89.601,269499997.0
2005-04-13 12:35:00,89.623,89.649,89.602,89.622,304700000.0
2005-04-13 12:36:00,89.585,89.613,89.571,89.589,367899997.0
2005-04-13 12:37:00,89.591,89.625,89.573,89.597,216899997.0
2005-04-13 12:38:00,89.577,89.606,89.571,89.603,227199998.0
2005-04-13 12:39:00,89.578,89.602,89.558,89.579,154499998.0
2005-04-13 12:40:00,89.585,89.596,89.566,89.572,254899999.0
2005-04-13 12:41:00,89.58,89.584,89.553,89.553,180900001.0
2005-04-13 12:42:00,89.539,89.566,89.522,89.557,232700000.0
2005-04-13 12:43:00,89.55,89.565,89.521,89.521,180100002.0
2005-04-13 12:44:00,89.55,89.582,89.535,89.554,268599993.0
2005-04-13 12:45:00,89.541,89.558,89.526,89.538,252799997.0
2005-04-13 12:46:00,89.553,89.58,89.533,89.549,234099999.0
2005-04-13 12:47:00,89.55,89.578,89.54,89.567,257699999.0
2005-04-13 12:48:00,89.561,89.588,89.553,89.566,240699999.0
2005-04-13 12:49:00,89.55,89.592,89.54,89.561,113700000.0
2005-04-13 12:50:00,89.554,89.579,89.544,89.563,186000001.0
2005-04-13 12:51:00,89.597,89.603,89.556,89.56,160899998.0
2005-04-13 12:52:00,89.569,89.595,89.562,89.588,217399995.0
2005-04-13 12:53:00,89.574,89.597,89.548,89.597,219500001.0
2005-04-13 12:54:00,89.565,89.588,89.557,89.567,226199998.0
2005-04-13 12:55:00,89.552,89.575,89.532,89.549,209999997.0
2005-04-13 12:56:00,89.543,89.573,89.542,89.549,177199999.0
2005-04-13 12:57:00,89.534,89.559,89.527,89.547,304199995.0
2005-04-13 12:58:00,89.537,89.538,89.497,89.497,268800002.0
2005-04-13 12:59:00,89.488,89.522,89.477,89.498,182699997.0
2005-04-13 13:00:00,89.479,89.522,89.464,89.475,280799997.0
2005-04-13 13:01:00,89.471,89.485,89.45,89.452,190600002.0
2005-04-13 13:02:00,89.476,89.492,89.454,89.467,295499998.0
2005-04-13 13:03:00,89.465,89.491,89.453,89.469,238199998.0
2005-04-13 13:04:00,89.473,89.495,89.455,89.482,264899999.0
2005-04-13 13:05:00,89.482,89.488,89.454,89.457,242600000.0
2005-04-13 13:06:00,89.436,89.471,89.432,89.452,179999999.0
2005-04-13 13:07:00,89.462,89.472,89.395,89.395,271899999.0
2005-04-13 13:08:00,89.429,89.438,89.382,89.399,260199998.0
2005-04-13 13:09:00,89.386,89.423,89.375,89.396,198800002.0
2005-04-13 13:10:00,89.425,89.434,89.382,89.418,288199998.0
2005-04-13 13:11:00,89.387,89.404,89.375,89.39,171100000.0
2005-04-13 13:12:00,89.37,89.394,89.361,89.377,202500002.0
2005-04-13 13:13:00,89.379,89.416,89.372,89.395,159000001.0
2005-04-13 13:14:00,89.418,89.42,89.39,89.396,318499999.0
2005-04-13 13:15:00,89.4,89.404,89.374,89.374,212799997.0
2005-04-13 13:16:00,89.383,89.415,89.371,89.399,227499999.0
2005-04-13 13:17:00,89.423,89.433,89.386,89.429,259500001.0
2005-04-13 13:18:00,89.409,89.441,89.407,89.432,314799998.0
2005-04-13 13:19:00,89.41,89.442,89.399,89.411,305400002.0
2005-04-13 13:20:00,89.407,89.454,89.402,89.421,207600003.0
2005-04-13 13:21:00,89.437,89.463,89.435,89.457,201500000.0
2005-04-13 13:22:00,89.469,89.479,89.438,89.443,274600001.0
2005-04-13 13:23:00,89.463,89.49,89.45,89.467,170800001.0
2005-04-13 13:24:00,89.469,89.484,89.443,89.443,129500000.0
2005-04-13 13:25:00,89.428,89.455,89.415,89.425,275199998.0
2005-04-13 13:26:00,89.435,89.452,89.409,89.428,270899999.0
2005-04-13 13:27:00,89.431,89.456,89.418,89.418,115099999.0
2005-04-13 13:28:00,89.422,89.442,89.409,89.441,160599999.0
2005-04-13 13:29:00,89.428,89.44,89.408,89.436,246200003.0
2005-04-13 13:30:00,89.424,89.426,89.386,89.406,210999997.0
2005-04-13 13:31:00,89.398,89.419,89.389,89.415,229499999.0
2005-04-13 13:32:00,89.391,89.443,89.391,89.443,284999996.0
2005-04-13 13:33:00,89.461,89.483,89.43,89.483,210799998.0
2005-04-13 13:34:00,89.436,89.477,89.436,89.477,174699998.0
2005-04-13 13:35:00,89.469,89.475,89.439,89.457,259399999.0
2005-04-13 13:36:00,89.479,89.49,89.454,89.475,241899997.0
2005-04-13 13:37:00,89.492,89.492,89.449,89.474,256599999.0
2005-04-13 13:38:00,89.503,89.503,89.452,89.452,259600001.0
2005-04-13 13:39:00,89.485,89.485,89.45,89.466,273900000.0
2005-04-13 13:40:00,89.478,89.502,89.475,89.49,265499998.0
2005-04-13 13:41:00,89.455,89.499,89.455,89.475,215499997.0
2005-04-13 13:42:00,89.464,89.492,89.444,89.471,199100002.0
2005-04-13 13:43:00,89.487,89.502,89.463,89.474,293499999.0
2005-04-13 13:44:00,89.49,89.5,89.472,89.476,317999999.0
2005-04-13 13:45:00,89.477,89.498,89.462,89.483,250099999.0
2005-04-13 13:46:00,89.446,89.481,89.446,89.481,259999997.0
2005-04-13 13:47:00,89.468,89.515,89.468,89.495,347800000.0
2005-04-13 13:48:00,89.462,89.51,89.461,89.482,433600006.0
2005-04-13 13:49:00,89.488,89.521,89.48,89.502,198299999.0
2005-04-13 13:50:00,89.507,89.508,89.458,89.477,486500007.0
2005-04-13 13:51:00,89.471,89.505,89.456,89.489,168200000.0
2005-04-13 13:52:00,89.48,89.503,89.464,89.473,162300000.0
2005-04-13 13:53:00,89.495,89.518,89.475,89.49,291400001.0
2005-04-13 13:54:00,89.474,89.517,89.467,89.517,236800004.0
2005-04-13 13:55:00,89.492,89.522,89.486,89.492,308500000.0
2005-04-13 13:56:00,89.517,89.52,89.498,89.505,237199999.0
2005-04-13 13:57:00,89.514,89.519,89.483,89.495,255900001.0
2005-04-13 13:58:00,89.475,89.5,89.462,89.478,308599996.0
2005-04-13 13:59:00,89.46,89.482,89.451,89.475,280299997.0
2005-04-13 14:00:00,89.453,89.478,89.444,89.468,219100001.0
2005-04-13 14:01:00,89.467,89.475,89.436,89.448,211800001.0
2005-04-13 14:02:00,89.462,89.473,89.435,89.464,110200000.0
2005-04-13 14:03:00,89.46,89.463,89.415,89.433,265500003.0
2005-04-13 14:04:00,89.444,89.444,89.403,89.403,320300000.0
2005-04-13 14:05:00,89.424,89.425,89.393,89.418,151599999.0
2005-04-13 14:06:00,89.403,89.433,89.401,89.427,199800001.0
2005-04-13 14:07:00,89.432,89.441,89.401,89.401,171599998.0
2005-04-13 14:08:00,89.407,89.428,89.395,89.42,236200001.0
2005-04-13 14:09:00,89.418,89.434,89.401,89.415,219199999.0
2005-04-13 14:10:00,89.437,89.44,89.406,89.43,202600000.0
2005-04-13 14:11:00,89.419,89.446,89.411,89.415,248900000.0
2005-04-13 14:12:00,89.42,89.436,89.409,89.426,190499999.0
2005-04-13 14:13:00,89.425,89.436,89.405,89.41,226899999.0
2005-04-13 14:14:00,89.435,89.448,89.392,89.415,245300000.0
2005-04-13 14:15:00,89.411,89.437,89.406,89.427,180800001.0
2005-04-13 14:16:00,89.436,89.449,89.419,89.427,228700000.0
2005-04-13 14:17:00,89.454,89.459,89.419,89.421,293499999.0
2005-04-13 14:18:00,89.434,89.434,89.388,89.406,250699992.0
2005-04-13 14:19:00,89.425,89.444,89.41,89.41,255999999.0
2005-04-13 14:20:00,89.414,89.445,89.405,89.43,147899999.0
2005-04-13 14:21:00,89.445,89.446,89.409,89.424,267000002.0
2005-04-13 14:22:00,89.395,89.43,89.392,89.425,239599996.0
2005-04-13 14:23:00,89.397,89.432,89.392,89.402,247899996.0
2005-04-13 14:24:00,89.398,89.427,89.364,89.395,251600000.0
2005-04-13 14:25:00,89.403,89.431,89.392,89.43,320899998.0
2005-04-13 14:26:00,89.435,89.464,89.425,89.464,232899999.0
2005-04-13 14:27:00,89.46,89.513,89.46,89.51,227099998.0
2005-04-13 14:28:00,89.473,89.509,89.453,89.467,237599999.0
2005-04-13 14:29:00,89.443,89.473,89.43,89.455,282000002.0
2005-04-13 14:30:00,89.472,89.494,89.429,89.429,395399993.0
2005-04-13 14:31:00,89.428,89.44,89.388,89.416,420500000.0
2005-04-13 14:32:00,89.393,89.433,89.382,89.399,214199999.0
2005-04-13 14:33:00,89.408,89.43,89.389,89.4,222700000.0
2005-04-13 14:34:00,89.413,89.432,89.393,89.395,263900000.0
2005-04-13 14:35:00,89.435,89.499,89.419,89.488,285000003.0
2005-04-13 14:36:00,89.46,89.491,89.443,89.46,221799999.0
2005-04-13 14:37:00,89.454,89.49,89.447,89.447,301300000.0
2005-04-13 14:38:00,89.454,89.474,89.429,89.443,297199996.0
2005-04-13 14:39:00,89.431,89.455,89.412,89.437,206799997.0
2005-04-13 14:40:00,89.424,89.452,89.409,89.421,146899999.0
2005-04-13 14:41:00,89.405,89.422,89.381,89.395,336299999.0
2005-04-13 14:42:00,89.398,89.407,89.374,89.374,233199999.0
2005-04-13 14:43:00,89.402,89.414,89.371,89.386,215700001.0
2005-04-13 14:44:00,89.377,89.425,89.374,89.42,237400000.0
2005-04-13 14:45:00,89.398,89.417,89.375,89.401,197799998.0
2005-04-13 14:46:00,89.351,89.382,89.345,89.365,198199997.0
2005-04-13 14:47:00,89.309,89.347,89.257,89.257,321100002.0
2005-04-13 14:48:00,89.255,89.285,89.238,89.266,302799998.0
2005-04-13 14:49:00,89.271,89.3,89.236,89.247,198500001.0
2005-04-13 14:50:00,89.247,89.266,89.204,89.223,217799998.0
2005-04-13 14:51:00,89.218,89.272,89.201,89.245,283300003.0
2005-04-13 14:52:00,89.268,89.296,89.255,89.29,253200001.0
2005-04-13 14:53:00,89.263,89.297,89.263,89.279,286899997.0
2005-04-13 14:54:00,89.28,89.315,89.264,89.275,287899998.0
2005-04-13 14:55:00,89.267,89.3,89.256,89.289,454899995.0
2005-04-13 14:56:00,89.28,89.296,89.258,89.269,194600001.0
2005-04-13 14:57:00,89.256,89.304,89.242,89.297,233300004.0
2005-04-13 14:58:00,89.296,89.299,89.266,89.269,148700001.0
2005-04-13 14:59:00,89.263,89.282,89.225,89.246,145800000.0
2005-04-13 15:00:00,89.266,89.284,89.238,89.245,151000001.0
2005-04-13 15:01:00,89.27,89.31,89.269,89.31,103999998.0
2005-04-13 15:02:00,89.307,89.307,89.238,89.238,221799997.0
2005-04-13 15:03:00,89.22,89.247,89.204,89.218,295100000.0
2005-04-13 15:04:00,89.224,89.225,89.154,89.158,133400000.0
2005-04-13 15:05:00,89.173,89.176,89.143,89.162,221100000.0
2005-04-13 15:06:00,89.165,89.181,89.143,89.17,398299999.0
2005-04-13 15:07:00,89.154,89.188,89.154,89.173,187700001.0
2005-04-13 15:08:00,89.173,89.202,89.167,89.185,265699998.0
2005-04-13 15:09:00,89.202,89.239,89.193,89.222,319700003.0
2005-04-13 15:10:00,89.252,89.264,89.212,89.217,204800000.0
2005-04-13 15:11:00,89.196,89.235,89.196,89.209,277799997.0
2005-04-13 15:12:00,89.214,89.232,89.195,89.224,153599999.0
2005-04-13 15:13:00,89.212,89.25,89.205,89.244,235100001.0
2005-04-13 15:14:00,89.246,89.256,89.218,89.254,129599999.0
2005-04-13 15:15:00,89.248,89.288,89.228,89.252,348800003.0
2005-04-13 15:16:00,89.237,89.29,89.237,89.259,415899997.0
2005-04-13 15:17:00,89.245,89.254,89.221,89.231,391899998.0
2005-04-13 15:18:00,89.213,89.228,89.188,89.205,235300003.0
2005-04-13 15:19:00,89.201,89.206,89.165,89.165,267599995.0
2005-04-13 15:20:00,89.199,89.213,89.163,89.171,170200000.0
2005-04-13 15:21:00,89.188,89.224,89.182,89.207,363300003.0
2005-04-13 15:22:00,89.209,89.211,89.157,89.181,241900002.0
2005-04-13 15:23:00,89.205,89.208,89.142,89.142,420800000.0
2005-04-13 15:24:00,89.154,89.159,89.112,89.112,344199997.0
2005-04-13 15:25:00,89.123,89.155,89.114,89.13,251499996.0
2005-04-13 15:26:00,89.107,89.153,89.104,89.142,241100001.0
2005-04-13 15:27:00,89.138,89.165,89.123,89.145,353599999.0
2005-04-13 15:28:00,89.167,89.18,89.151,89.167,188300001.0
2005-04-13 15:29:00,89.155,89.193,89.155,89.175,298699998.0
2005-04-13 15:30:00,89.142,89.17,89.123,89.142,229100001.0
2005-04-13 15:31:00,89.145,89.147,89.094,89.095,297300000.0
2005-04-13 15:32:00,89.089,89.134,89.083,89.129,258299999.0
2005-04-13 15:33:00,89.135,89.158,89.12,89.158,190100002.0
2005-04-13 15:34:00,89.159,89.16,89.135,89.14,311400003.0
2005-04-13 15:35:00,89.177,89.19,89.146,89.146,216999998.0
2005-04-13 15:36:00,89.153,89.179,89.146,89.17,366099999.0
2005-04-13 15:37:00,89.155,89.193,89.155,89.176,127100000.0
2005-04-13 15:38:00,89.166,89.218,89.145,89.189,222799998.0
2005-04-13 15:39:00,89.196,89.218,89.177,89.204,268300002.0
2005-04-13 15:40:00,89.194,89.214,89.185,89.202,254399996.0
2005-04-13 15:41:00,89.175,89.209,89.168,89.205,138600000.0
2005-04-13 15:42:00,89.215,89.215,89.178,89.189,220500000.0
2005-04-13 15:43:00,89.164,89.199,89.163,89.196,267700000.0
2005-04-13 15:44:00,89.185,89.193,89.135,89.153,268699997.0
2005-04-13 15:45:00,89.171,89.175,89.148,89.153,148300000.0
2005-04-13 15:46:00,89.168,89.192,89.154,89.192,252399996.0
2005-04-13 15:47:00,89.187,89.205,89.164,89.171,156199998.0
2005-04-13 15:48:00,89.178,89.215,89.16,89.163,281699994.0
2005-04-13 15:49:00,89.159,89.169,89.138,89.14,261400000.0
2005-04-13 15:50:00,89.15,89.177,89.149,89.157,293200003.0
2005-04-13 15:51:00,89.166,89.212,89.16,89.2,454399996.0
2005-04-13 15:52:00,89.203,89.235,89.187,89.194,408099992.0
2005-04-13 15:53:00,89.203,89.231,89.182,89.207,363299995.0
2005-04-13 15:54:00,89.216,89.226,89.176,89.206,284699999.0
2005-04-13 15:55:00,89.177,89.211,89.176,89.211,153900000.0
2005-04-13 15:56:00,89.187,89.215,89.152,89.175,259700002.0
2005-04-13 15:57:00,89.18,89.19,89.16,89.177,251699996.0
2005-04-13 15:58:00,89.176,89.206,89.155,89.198,263899995.0
2005-04-13 15:59:00,89.201,89.208,89.171,89.202,468600007.0
2005-04-13 16:00:00,89.198,89.212,89.181,89.195,207000000.0
2005-04-13 16:01:00,89.158,89.204,89.154,89.177,367400002.0
2005-04-13 16:02:00,89.205,89.221,89.18,89.187,265100000.0
2005-04-13 16:03:00,89.202,89.205,89.179,89.182,178399999.0
2005-04-13 16:04:00,89.196,89.22,89.174,89.174,206299999.0
2005-04-13 16:05:00,89.191,89.224,89.173,89.202,144699997.0
2005-04-13 16:06:00,89.19,89.228,89.177,89.203,173200001.0
2005-04-13 16:07:00,89.201,89.216,89.174,89.176,253200003.0
2005-04-13 16:08:00,89.194,89.207,89.177,89.2,356999995.0
2005-04-13 16:09:00,89.19,89.214,89.179,89.213,214699998.0
2005-04-13 16:10:00,89.2,89.232,89.19,89.23,261199999.0
2005-04-13 16:11:00,89.241,89.253,89.215,89.24,281600000.0
2005-04-13 16:12:00,89.224,89.255,89.219,89.247,288799999.0
2005-04-13 16:13:00,89.24,89.276,89.222,89.24,114499999.0
2005-04-13 16:14:00,89.26,89.264,89.217,89.225,210300000.0
2005-04-13 16:15:00,89.209,89.243,89.199,89.208,350199999.0
2005-04-13 16:16:00,89.184,89.207,89.161,89.177,323400002.0
2005-04-13 16:17:00,89.21,89.252,89.202,89.207,231199999.0
2005-04-13 16:18:00,89.237,89.263,89.223,89.24,185300001.0
2005-04-13 16:19:00,89.267,89.275,89.231,89.231,203399999.0
2005-04-13 16:20:00,89.256,89.258,89.231,89.244,213899997.0
2005-04-13 16:21:00,89.253,89.282,89.236,89.27,287100001.0
2005-04-13 16:22:00,89.262,89.28,89.241,89.26,222400002.0
2005-04-13 16:23:00,89.239,89.286,89.239,89.282,261699997.0
2005-04-13 16:24:00,89.284,89.284,89.242,89.251,249800001.0
2005-04-13 16:25:00,89.263,89.263,89.229,89.236,306099997.0
2005-04-13 16:26:00,89.257,89.257,89.234,89.242,124899999.0
2005-04-13 16:27:00,89.253,89.254,89.211,89.221,362700003.0
2005-04-13 16:28:00,89.215,89.241,89.207,89.239,273999999.0
2005-04-13 16:29:00,89.223,89.253,89.223,89.253,261300000.0
2005-04-13 16:30:00,89.235,89.243,89.212,89.228,261399999.0
2005-04-13 16:31:00,89.22,89.23,89.191,89.205,255700003.0
2005-04-13 16:32:00,89.202,89.238,89.202,89.213,302199998.0
2005-04-13 16:33:00,89.216,89.228,89.187,89.197,210399998.0
2005-04-13 16:34:00,89.179,89.204,89.153,89.165,221000002.0
2005-04-13 16:35:00,89.147,89.178,89.142,89.159,200499996.0
2005-04-13 16:36:00,89.172,89.174,89.127,89.127,373300001.0
2005-04-13 16:37:00,89.152,89.165,89.129,89.15,359199992.0
2005-04-13 16:38:00,89.139,89.167,89.139,89.158,294500001.0
2005-04-13 16:39:00,89.134,89.167,89.134,89.144,248500000.0
2005-04-13 16:40:00,89.149,89.166,89.137,89.137,88800000.0
2005-04-13 16:41:00,89.139,89.187,89.139,89.143,189899995.0
2005-04-13 16:42:00,89.161,89.194,89.161,89.19,342599996.0
2005-04-13 16:43:00,89.16,89.193,89.16,89.175,261300003.0
2005-04-13 16:44:00,89.19,89.192,89.152,89.166,299599997.0
2005-04-13 16:45:00,89.16,89.189,89.154,89.155,261100004.0
2005-04-13 16:46:00,89.175,89.176,89.145,89.149,168599999.0
2005-04-13 16:47:00,89.17,89.181,89.15,89.169,125200000.0
2005-04-13 16:48:00,89.165,89.198,89.142,89.155,284100000.0
2005-04-13 16:49:00,89.142,89.185,89.142,89.178,302399997.0
2005-04-13 16:50:00,89.18,89.187,89.16,89.183,251099997.0
2005-04-13 16:51:00,89.171,89.194,89.15,89.171,268099997.0
2005-04-13 16:52:00,89.173,89.217,89.17,89.207,303800002.0
2005-04-13 16:53:00,89.206,89.242,89.194,89.211,203899999.0
2005-04-13 16:54:00,89.193,89.236,89.193,89.206,315200000.0
2005-04-13 16:55:00,89.2,89.25,89.196,89.218,232899997.0
2005-04-13 16:56:00,89.23,89.23,89.201,89.204,296999998.0
2005-04-13 16:57:00,89.219,89.237,89.208,89.214,170099999.0
2005-04-13 16:58:00,89.215,89.266,89.209,89.233,348099995.0
2005-04-13 16:59:00,89.212,89.251,89.212,89.239,258600002.0
2005-04-13 17:00:00,89.265,89.265,89.221,89.221,260399996.0
2005-04-13 17:01:00,89.25,89.26,89.227,89.231,327700000.0
2005-04-13 17:02:00,89.222,89.242,89.212,89.232,240699999.0
2005-04-13 17:03:00,89.216,89.255,89.214,89.239,143599999.0
2005-04-13 17:04:00,89.244,89.262,89.214,89.23,190000000.0
2005-04-13 17:05:00,89.243,89.27,89.232,89.257,243699997.0
2005-04-13 17:06:00,89.253,89.301,89.25,89.296,235400000.0
2005-04-13 17:07:00,89.293,89.296,89.265,89.271,307000002.0
2005-04-13 17:08:00,89.281,89.308,89.278,89.298,235999996.0
2005-04-13 17:09:00,89.28,89.287,89.24,89.275,232499999.0
2005-04-13 17:10:00,89.266,89.291,89.263,89.29,179900002.0
2005-04-13 17:11:00,89.304,89.304,89.252,89.252,171299998.0
2005-04-13 17:12:00,89.305,89.315,89.272,89.315,287400003.0
2005-04-13 17:13:00,89.318,89.363,89.313,89.36,263500005.0
2005-04-13 17:14:00,89.337,89.361,89.331,89.358,294800001.0
2005-04-13 17:15:00,89.332,89.362,89.327,89.339,252100001.0
2005-04-13 17:16:00,89.304,89.35,89.3,89.336,320600000.0
2005-04-13 17:17:00,89.349,89.355,89.318,89.332,211399999.0
2005-04-13 17:18:00,89.362,89.368,89.32,89.326,293999997.0
2005-04-13 17:19:00,89.342,89.357,89.325,89.351,276900002.0
2005-04-13 17:20:00,89.339,89.401,89.339,89.401,122600000.0
2005-04-13 17:21:00,89.397,89.422,89.384,89.387,301300006.0
2005-04-13 17:22:00,89.401,89.412,89.376,89.376,315999998.0
2005-04-13 17:23:00,89.38,89.396,89.35,89.368,262899997.0
2005-04-13 17:24:00,89.377,89.399,89.352,89.371,333100002.0
2005-04-13 17:25:00,89.357,89.38,89.344,89.375,264100002.0
2005-04-13 17:26:00,89.362,89.386,89.347,89.365,211499999.0
2005-04-13 17:27:00,89.356,89.379,89.353,89.37,173700004.0
2005-04-13 17:28:00,89.377,89.391,89.367,89.383,207399996.0
2005-04-13 17:29:00,89.367,89.384,89.343,89.358,258100001.0
2005-04-13 17:30:00,89.371,89.385,89.35,89.355,243400003.0
2005-04-13 17:31:00,89.358,89.383,89.341,89.352,180199999.0
2005-04-13 17:32:00,89.35,89.375,89.344,89.372,276700001.0
2005-04-13 17:33:00,89.377,89.392,89.357,89.383,304599999.0
2005-04-13 17:34:00,89.381,89.428,89.381,89.428,279900003.0
2005-04-13 17:35:00,89.409,89.421,89.395,89.41,298999999.0
2005-04-13 17:36:00,89.417,89.425,89.392,89.404,154199999.0
2005-04-13 17:37:00,89.405,89.441,89.393,89.433,185299999.0
2005-04-13 17:38:00,89.437,89.46,89.43,89.436,354499995.0
2005-04-13 17:39:00,89.443,89.459,89.422,89.443,345000005.0
2005-04-13 17:40:00,89.413,89.438,89.412,89.434,188000000.0
2005-04-13 17:41:00,89.428,89.452,89.411,89.428,212099996.0
2005-04-13 17:42:00,89.42,89.446,89.412,89.422,282799999.0
2005-04-13 17:43:00,89.421,89.428,89.401,89.411,249400001.0
2005-04-13 17:44:00,89.408,89.425,89.389,89.4,255400001.0
2005-04-13 17:45:00,89.413,89.422,89.392,89.397,125399999.0
2005-04-13 17:46:00,89.41,89.42,89.379,89.413,246299999.0
2005-04-13 17:47:00,89.402,89.446,89.402,89.446,246899997.0
2005-04-13 17:48:00,89.404,89.445,89.404,89.412,218800001.0
2005-04-13 17:49:00,89.417,89.454,89.417,89.435,213600003.0
2005-04-13 17:50:00,89.434,89.47,89.428,89.456,253600001.0
2005-04-13 17:51:00,89.438,89.468,89.422,89.441,212300000.0
2005-04-13 17:52:00,89.446,89.46,89.432,89.442,212599999.0
2005-04-13 17:53:00,89.429,89.447,89.399,89.409,286900002.0
2005-04-13 17:54:00,89.391,89.408,89.373,89.408,229399996.0
2005-04-13 17:55:00,89.396,89.414,89.382,89.406,167399998.0
2005-04-13 17:56:00,89.416,89.434,89.398,89.407,264899997.0
2005-04-13 17:57:00,89.423,89.442,89.399,89.416,175100002.0
2005-04-13 17:58:00,89.43,89.441,89.411,89.421,222200001.0
2005-04-13 17:59:00,89.396,89.415,89.38,89.391,238699998.0
2005-04-13 18:00:00,89.383,89.4,89.372,89.375,308100001.0
2005-04-13 18:01:00,89.396,89.407,89.358,89.375,2117699991.0
2005-04-13 18:02:00,89.41,89.42,89.39,89.42,1939999995.0
2005-04-13 18:03:00,89.43,89.43,89.42,89.43,1939999995.0
2005-04-13 18:04:00,89.42,89.43,89.41,89.41,1939999995.0
2005-04-13 18:05:00,89.43,89.43,89.4,89.41,1939999995.0
2005-04-13 18:06:00,89.42,89.42,89.38,89.39,1939999995.0
2005-04-13 18:07:00,89.4,89.4,89.4,89.4,1939999995.0
2005-04-13 18:08:00,89.39,89.4,89.39,89.39,1939999995.0
2005-04-13 18:09:00,89.375,89.398,89.346,89.359,1939999995.0
2005-04-13 18:10:00,89.358,89.377,89.336,89.349,1867499995.0
2005-04-13 18:11:00,89.346,89.385,89.329,89.348,1214899995.0
2005-04-13 18:12:00,89.364,89.395,89.352,89.364,1251300001.0
2005-04-13 18:13:00,89.362,89.396,89.34,89.376,2051800003.0
2005-04-13 18:14:00,89.38,89.39,89.37,89.37,1134700001.0
2005-04-13 18:15:00,89.38,89.38,89.37,89.37,1134700001.0
2005-04-13 18:16:00,89.36,89.37,89.36,89.37,1134700001.0
2005-04-13 18:17:00,89.339,89.386,89.336,89.365,1134700001.0
2005-04-13 18:18:00,89.386,89.395,89.352,89.352,1189099987.0
2005-04-13 18:20:00,89.379,89.394,89.338,89.366,1721699991.0
2005-04-13 18:21:00,89.323,89.37,89.32,89.368,1603399989.0
2005-04-13 18:22:00,89.362,89.389,89.342,89.362,1368099995.0
2005-04-13 18:23:00,89.38,89.38,89.37,89.38,2081399993.0
2005-04-13 18:24:00,89.356,89.371,89.328,89.328,2081399993.0
2005-04-13 18:25:00,89.33,89.372,89.327,89.347,1898099995.0
2005-04-13 18:26:00,89.347,89.363,89.323,89.335,1831599997.0
2005-04-13 18:27:00,89.36,89.375,89.325,89.36,1422299996.0
2005-04-13 18:28:00,89.364,89.388,89.345,89.368,1381900002.0
2005-04-13 18:29:00,89.373,89.375,89.335,89.347,1056800004.0
2005-04-13 18:30:00,89.349,89.37,89.331,89.367,886099985.0
2005-04-13 18:31:00,89.355,89.358,89.323,89.358,1603599995.0
2005-04-13 18:32:00,89.327,89.342,89.303,89.333,1675899988.0
2005-04-13 18:33:00,89.34,89.35,89.34,89.34,2112200001.0
2005-04-13 18:34:00,89.314,89.345,89.297,89.302,2112200001.0
2005-04-13 18:35:00,89.348,89.357,89.302,89.302,1861600002.0
2005-04-13 18:36:00,89.335,89.378,89.329,89.345,952699987.0
2005-04-13 18:37:00,89.364,89.387,89.347,89.367,1080900001.0
2005-04-13 18:38:00,89.37,89.389,89.344,89.371,810899991.0
2005-04-13 18:39:00,89.385,89.387,89.348,89.348,1096100008.0
2005-04-13 18:40:00,89.355,89.359,89.307,89.321,1513599994.0
2005-04-13 18:41:00,89.363,89.384,89.344,89.345,662399995.0
2005-04-13 18:42:00,89.34,89.369,89.324,89.34,1570200000.0
2005-04-13 18:43:00,89.36,89.365,89.327,89.335,483299995.0
2005-04-13 18:44:00,89.344,89.365,89.324,89.358,848699987.0
2005-04-13 18:45:00,89.329,89.368,89.319,89.337,679100001.0
2005-04-13 18:46:00,89.323,89.355,89.31,89.329,862400003.0
2005-04-13 18:47:00,89.326,89.339,89.306,89.313,240399999.0
2005-04-13 18:48:00,89.325,89.363,89.304,89.32,488000002.0
2005-04-13 18:49:00,89.323,89.345,89.303,89.335,674499999.0
2005-04-13 18:50:00,89.34,89.376,89.31,89.332,736999994.0
2005-04-13 18:51:00,89.376,89.401,89.358,89.372,1268500002.0
2005-04-13 18:52:00,89.384,89.42,89.361,89.374,1312899990.0
2005-04-13 18:53:00,89.367,89.412,89.362,89.4,1353199996.0
2005-04-13 18:54:00,89.395,89.415,89.377,89.377,1412699994.0
2005-04-13 18:55:00,89.401,89.428,89.39,89.42,1837299997.0
2005-04-13 18:56:00,89.403,89.416,89.373,89.389,217800000.0
2005-04-13 18:57:00,89.371,89.41,89.357,89.385,548899998.0
2005-04-13 18:58:00,89.383,89.385,89.349,89.363,972599998.0
2005-04-13 18:59:00,89.381,89.399,89.348,89.362,971900001.0
2005-04-13 19:00:00,89.382,89.39,89.355,89.355,202400002.0
2005-04-13 19:01:00,89.387,89.394,89.346,89.346,371899999.0
2005-04-13 19:02:00,89.375,89.39,89.348,89.348,279699997.0
2005-04-13 19:03:00,89.37,89.404,89.336,89.349,617299997.0
2005-04-13 19:04:00,89.365,89.379,89.337,89.37,580899999.0
2005-04-13 19:05:00,89.367,89.385,89.339,89.346,427299998.0
2005-04-13 19:06:00,89.355,89.384,89.327,89.361,1080299994.0
2005-04-13 19:07:00,89.339,89.371,89.332,89.35,1272299996.0
2005-04-13 19:08:00,89.367,89.382,89.346,89.346,1535099999.0
2005-04-13 19:09:00,89.373,89.388,89.327,89.344,725000003.0
2005-04-13 19:10:00,89.356,89.37,89.339,89.366,179000002.0
2005-04-13 19:11:00,89.35,89.362,89.315,89.328,529800003.0
2005-04-13 19:12:00,89.335,89.394,89.332,89.364,346799999.0
2005-04-13 19:13:00,89.34,89.372,89.332,89.35,450000001.0
2005-04-13 19:14:00,89.358,89.399,89.352,89.386,389799993.0
2005-04-13 19:15:00,89.382,89.401,89.356,89.385,1008999990.0
2005-04-13 19:16:00,89.375,89.393,89.36,89.364,660100003.0
2005-04-13 19:17:00,89.368,89.39,89.332,89.375,872099997.0
2005-04-13 19:18:00,89.364,89.394,89.36,89.38,634500003.0
2005-04-13 19:19:00,89.341,89.402,89.341,89.375,843199997.0
2005-04-13 19:20:00,89.37,89.391,89.34,89.371,847499998.0
2005-04-13 19:21:00,89.367,89.396,89.353,89.369,910900009.0
2005-04-13 19:22:00,89.375,89.388,89.352,89.371,350199995.0
2005-04-13 19:23:00,89.36,89.396,89.358,89.377,1691199997.0
2005-04-13 19:24:00,89.365,89.411,89.361,89.387,829299995.0
2005-04-13 19:25:00,89.384,89.404,89.358,89.395,961799995.0
2005-04-13 19:26:00,89.389,89.424,89.38,89.414,1902099992.0
2005-04-13 19:27:00,89.4,89.437,89.399,89.421,1110199990.0
2005-04-13 19:28:00,89.397,89.432,89.382,89.413,970799992.0
2005-04-13 19:29:00,89.407,89.411,89.374,89.377,322100001.0
2005-04-13 19:30:00,89.388,89.412,89.381,89.392,1122599997.0
2005-04-13 19:31:00,89.383,89.424,89.383,89.424,667300004.0
2005-04-13 19:32:00,89.392,89.411,89.385,89.404,665299993.0
2005-04-13 19:33:00,89.38,89.412,89.364,89.392,719099998.0
2005-04-13 19:34:00,89.367,89.391,89.34,89.362,1199100003.0
2005-04-13 19:35:00,89.359,89.372,89.326,89.345,737399995.0
2005-04-13 19:36:00,89.369,89.374,89.316,89.327,638799997.0
2005-04-13 19:37:00,89.362,89.366,89.318,89.32,171899997.0
2005-04-13 19:38:00,89.346,89.369,89.322,89.341,965500003.0
2005-04-13 19:39:00,89.34,89.367,89.316,89.358,678300004.0
2005-04-13 19:40:00,89.365,89.388,89.348,89.373,735499996.0
2005-04-13 19:41:00,89.38,89.393,89.329,89.346,1085099996.0
2005-04-13 19:42:00,89.37,89.376,89.338,89.35,1089999986.0
2005-04-13 19:43:00,89.329,89.363,89.326,89.36,465600000.0
2005-04-13 19:44:00,89.354,89.387,89.34,89.341,922399999.0
2005-04-13 19:45:00,89.373,89.394,89.363,89.39,454500000.0
2005-04-13 19:46:00,89.375,89.404,89.356,89.396,831199996.0
2005-04-13 19:47:00,89.363,89.393,89.356,89.388,237100003.0
2005-04-13 19:48:00,89.395,89.415,89.376,89.397,1288800000.0
2005-04-13 19:49:00,89.392,89.425,89.38,89.38,675899998.0
2005-04-13 19:50:00,89.387,89.415,89.369,89.385,579400004.0
2005-04-13 19:51:00,89.364,89.419,89.358,89.385,550199997.0
2005-04-13 19:52:00,89.4,89.407,89.353,89.353,373399995.0
2005-04-13 19:53:00,89.38,89.419,89.357,89.391,701300002.0
2005-04-13 19:54:00,89.436,89.438,89.404,89.404,629300000.0
2005-04-13 19:55:00,89.406,89.416,89.38,89.386,310099999.0
2005-04-13 19:56:00,89.408,89.418,89.369,89.388,447799997.0
2005-04-13 19:57:00,89.385,89.414,89.367,89.394,551000000.0
2005-04-13 19:58:00,89.37,89.422,89.348,89.35,1239299991.0
2005-04-13 19:59:00,89.385,89.414,89.371,89.394,760300001.0
2005-04-13 20:00:00,89.4,89.407,89.369,89.379,462900000.0
2005-04-13 20:01:00,89.384,89.415,89.365,89.387,440699998.0
2005-04-13 20:02:00,89.384,89.421,89.372,89.41,524499995.0
2005-04-13 20:03:00,89.388,89.429,89.38,89.403,431100000.0
2005-04-13 20:04:00,89.398,89.415,89.375,89.383,564299999.0
2005-04-13 20:05:00,89.377,89.397,89.357,89.373,522800003.0
2005-04-13 20:06:00,89.387,89.401,89.356,89.356,672299997.0
2005-04-13 20:07:00,89.387,89.414,89.368,89.387,506099997.0
2005-04-13 20:08:00,89.378,89.406,89.36,89.395,768799996.0
2005-04-13 20:09:00,89.395,89.4,89.367,89.374,482499998.0
2005-04-13 20:10:00,89.388,89.406,89.355,89.399,669900002.0
2005-04-13 20:11:00,89.383,89.414,89.361,89.4,1605399992.0
2005-04-13 20:12:00,89.387,89.412,89.367,89.386,1561200003.0
2005-04-13 20:13:00,89.39,89.392,89.352,89.353,825299996.0
2005-04-13 20:14:00,89.383,89.385,89.335,89.364,536199996.0
2005-04-13 20:15:00,89.388,89.408,89.371,89.379,967099996.0
2005-04-13 20:16:00,89.403,89.413,89.368,89.368,1410199996.0
2005-04-13 20:17:00,89.365,89.387,89.338,89.35,208099998.0
2005-04-13 20:18:00,89.36,89.381,89.351,89.376,209200000.0
2005-04-13 20:19:00,89.362,89.368,89.329,89.349,1477099997.0
2005-04-13 20:20:00,89.37,89.377,89.336,89.338,1432100001.0
2005-04-13 20:21:00,89.343,89.381,89.343,89.365,348000002.0
2005-04-13 20:22:00,89.319,89.37,89.319,89.335,1078800002.0
2005-04-13 20:23:00,89.361,89.365,89.331,89.344,739600002.0
2005-04-13 20:24:00,89.37,89.373,89.328,89.346,527000005.0
2005-04-13 20:25:00,89.352,89.385,89.327,89.342,671299997.0
2005-04-13 20:26:00,89.317,89.349,89.317,89.349,547199998.0
2005-04-13 20:27:00,89.332,89.351,89.293,89.335,1200699994.0
2005-04-13 20:28:00,89.35,89.35,89.35,89.35,1720799991.0
2005-04-13 20:29:00,89.36,89.37,89.35,89.37,1720799991.0
2005-04-13 20:30:00,89.36,89.38,89.35,89.36,1720799991.0
2005-04-13 20:31:00,89.336,89.359,89.32,89.348,1720799991.0
2005-04-13 20:32:00,89.36,89.37,89.36,89.36,627799998.0
2005-04-13 20:33:00,89.351,89.36,89.316,89.326,627799998.0
2005-04-13 20:34:00,89.319,89.358,89.302,89.314,342100001.0
2005-04-13 20:35:00,89.329,89.354,89.323,89.347,594500001.0
2005-04-13 20:36:00,89.345,89.363,89.318,89.337,484099994.0
2005-04-13 20:37:00,89.33,89.357,89.326,89.357,728199993.0
2005-04-13 20:38:00,89.336,89.368,89.322,89.344,1471100001.0
2005-04-13 20:39:00,89.36,89.376,89.325,89.325,1206699999.0
2005-04-13 20:40:00,89.329,89.362,89.326,89.35,1614200001.0
2005-04-13 20:41:00,89.351,89.374,89.332,89.343,916299998.0
2005-04-13 20:42:00,89.356,89.37,89.326,89.357,981399999.0
2005-04-13 20:43:00,89.37,89.398,89.341,89.36,617400000.0
2005-04-13 20:44:00,89.385,89.408,89.361,89.393,1399999992.0
2005-04-13 20:45:00,89.375,89.405,89.349,89.35,1352400004.0
2005-04-13 20:46:00,89.368,89.401,89.355,89.377,839199990.0
2005-04-13 20:47:00,89.361,89.416,89.361,89.387,1138599997.0
2005-04-13 20:48:00,89.393,89.4,89.353,89.369,737899998.0
2005-04-13 20:49:00,89.392,89.404,89.369,89.387,920399998.0
2005-04-13 20:50:00,89.373,89.409,89.366,89.399,911599989.0
2005-04-13 20:51:00,89.4,89.404,89.358,89.38,539799997.0
2005-04-13 20:52:00,89.377,89.415,89.362,89.391,642099993.0
2005-04-13 20:53:00,89.386,89.411,89.37,89.4,1305599995.0
2005-04-13 20:54:00,89.396,89.431,89.367,89.428,402199995.0
2005-04-13 20:55:00,89.396,89.41,89.373,89.387,1093800000.0
2005-04-13 20:56:00,89.375,89.411,89.369,89.411,1070200001.0
2005-04-13 20:57:00,89.412,89.429,89.384,89.401,1439099990.0
2005-04-13 20:58:00,89.43,89.43,89.41,89.42,2026099985.0
2005-04-13 20:59:00,89.402,89.422,89.372,89.39,2026099985.0
2005-04-13 21:00:00,89.43,89.44,89.41,89.42,809500006.0
2005-04-13 21:01:00,89.43,89.43,89.42,89.42,809500006.0
2005-04-13 21:02:00,89.386,89.415,89.378,89.411,809500006.0
2005-04-13 21:03:00,89.404,89.431,89.395,89.409,633999999.0
2005-04-13 21:04:00,89.41,89.419,89.386,89.386,535199999.0
2005-04-13 21:05:00,89.386,89.416,89.372,89.391,578200003.0
2005-04-13 21:06:00,89.405,89.422,89.388,89.402,696099992.0
2005-04-13 21:07:00,89.385,89.419,89.385,89.419,508600000.0
2005-04-13 21:08:00,89.406,89.427,89.379,89.397,527100004.0
2005-04-13 21:09:00,89.428,89.437,89.408,89.414,289899998.0
2005-04-13 21:10:00,89.416,89.431,89.393,89.415,350299998.0
2005-04-13 21:11:00,89.417,89.434,89.4,89.416,554200008.0
2005-04-13 21:12:00,89.407,89.418,89.388,89.416,518299998.0
2005-04-13 21:13:00,89.414,89.427,89.38,89.397,1064000002.0
2005-04-13 21:14:00,89.411,89.446,89.396,89.437,1032199997.0
2005-04-13 21:15:00,89.414,89.439,89.395,89.417,1084799998.0
2005-04-13 21:16:00,89.428,89.439,89.398,89.412,678399996.0
2005-04-13 21:17:00,89.409,89.429,89.391,89.421,1286799997.0
2005-04-13 21:18:00,89.411,89.431,89.389,89.4,701099996.0
2005-04-13 21:19:00,89.375,89.438,89.375,89.424,849399994.0
2005-04-13 21:20:00,89.428,89.457,89.405,89.412,1411399995.0
2005-04-13 21:21:00,89.408,89.443,89.392,89.429,1946800001.0
2005-04-13 21:22:00,89.43,89.43,89.377,89.393,1718900004.0
2005-04-13 21:23:00,89.432,89.442,89.387,89.442,830699994.0
2005-04-13 21:24:00,89.441,89.452,89.4,89.422,811100000.0
2005-04-13 21:25:00,89.399,89.439,89.397,89.42,1285899995.0
2005-04-13 21:26:00,89.401,89.443,89.396,89.426,602599998.0
2005-04-13 21:27:00,89.434,89.445,89.414,89.42,457799998.0
2005-04-13 21:28:00,89.443,89.443,89.409,89.419,341400003.0
2005-04-13 21:29:00,89.435,89.445,89.403,89.43,689200000.0
2005-04-13 21:30:00,89.449,89.464,89.412,89.427,361999997.0
2005-04-13 21:31:00,89.413,89.447,89.407,89.447,219800001.0
2005-04-13 21:32:00,89.44,89.44,89.402,89.414,1438199994.0
2005-04-13 21:33:00,89.412,89.412,89.379,89.384,177399996.0
2005-04-13 21:34:00,89.43,89.45,89.395,89.41,449500004.0
2005-04-13 21:35:00,89.433,89.453,89.414,89.423,415599995.0
2005-04-13 21:36:00,89.399,89.44,89.399,89.435,183600000.0
2005-04-13 21:37:00,89.409,89.456,89.4,89.423,272799999.0
2005-04-13 21:38:00,89.409,89.44,89.394,89.403,501599998.0
2005-04-13 21:39:00,89.42,89.429,89.386,89.402,214100000.0
2005-04-13 21:40:00,89.411,89.434,89.39,89.421,450699995.0
2005-04-13 21:41:00,89.395,89.432,89.393,89.427,396100003.0
2005-04-13 21:42:00,89.432,89.45,89.377,89.377,693699996.0
2005-04-13 21:43:00,89.417,89.44,89.38,89.407,757199994.0
2005-04-13 21:44:00,89.399,89.426,89.388,89.42,1305399997.0
2005-04-13 21:45:00,89.417,89.436,89.393,89.408,827899994.0
2005-04-13 21:46:00,89.408,89.434,89.397,89.427,608599993.0
2005-04-13 21:47:00,89.423,89.441,89.397,89.415,1067399997.0
2005-04-13 21:48:00,89.42,89.427,89.396,89.404,319099995.0
2005-04-13 21:49:00,89.424,89.447,89.397,89.412,521599999.0
2005-04-13 21:50:00,89.421,89.451,89.419,89.435,222999997.0
2005-04-13 21:51:00,89.421,89.443,89.406,89.416,388199995.0
2005-04-13 21:52:00,89.403,89.439,89.402,89.427,441500003.0
2005-04-13 21:53:00,89.437,89.451,89.412,89.422,224000000.0
2005-04-13 21:54:00,89.419,89.433,89.411,89.428,242400005.0
2005-04-13 21:55:00,89.43,89.434,89.409,89.422,288600000.0
2005-04-13 21:56:00,89.438,89.442,89.398,89.415,611099999.0
2005-04-13 21:57:00,89.394,89.423,89.386,89.423,360900000.0
2005-04-13 21:58:00,89.398,89.438,89.397,89.429,295399996.0
2005-04-13 21:59:00,89.414,89.432,89.395,89.4,564999998.0
2005-04-13 22:00:00,89.416,89.439,89.384,89.396,690300002.0
2005-04-13 22:01:00,89.402,89.447,89.4,89.428,804999995.0
2005-04-13 22:02:00,89.417,89.444,89.404,89.41,1144699996.0
2005-04-13 22:03:00,89.398,89.437,89.398,89.432,285499999.0
2005-04-13 22:04:00,89.428,89.441,89.395,89.425,808599996.0
2005-04-13 22:05:00,89.396,89.426,89.393,89.424,308500000.0
2005-04-13 22:06:00,89.423,89.435,89.397,89.397,234200000.0
2005-04-13 22:07:00,89.411,89.432,89.39,89.404,141899998.0
2005-04-13 22:08:00,89.43,89.43,89.39,89.39,159399995.0
2005-04-13 22:09:00,89.389,89.416,89.376,89.393,340799997.0
2005-04-13 22:10:00,89.381,89.405,89.36,89.383,160899999.0
2005-04-13 22:11:00,89.384,89.404,89.363,89.372,475299999.0
2005-04-13 22:12:00,89.388,89.413,89.345,89.368,276400003.0
2005-04-13 22:13:00,89.38,89.419,89.377,89.39,484999997.0
2005-04-13 22:14:00,89.378,89.397,89.371,89.39,164400002.0
2005-04-13 22:15:00,89.371,89.414,89.354,89.369,569700000.0
2005-04-13 22:16:00,89.387,89.408,89.372,89.407,492699997.0
2005-04-13 22:17:00,89.406,89.41,89.371,89.381,108900000.0
2005-04-13 22:18:00,89.391,89.417,89.391,89.411,190499999.0
2005-04-13 22:19:00,89.4,89.442,89.4,89.44,168099996.0
2005-04-13 22:20:00,89.408,89.434,89.408,89.426,197099998.0
2005-04-13 22:21:00,89.413,89.432,89.392,89.402,290199998.0
2005-04-13 22:22:00,89.424,89.438,89.404,89.422,387699998.0
2005-04-13 22:23:00,89.394,89.442,89.39,89.431,356400001.0
2005-04-13 22:24:00,89.43,89.449,89.418,89.423,249699994.0
2005-04-13 22:25:00,89.411,89.448,89.401,89.422,308099994.0
2005-04-13 22:26:00,89.421,89.443,89.402,89.414,332999996.0
2005-04-13 22:27:00,89.416,89.453,89.415,89.427,769699988.0
2005-04-13 22:28:00,89.442,89.45,89.417,89.421,305599996.0
2005-04-13 22:29:00,89.454,89.458,89.413,89.413,362499999.0
2005-04-13 22:30:00,89.43,89.457,89.417,89.444,418500000.0
2005-04-13 22:31:00,89.431,89.464,89.414,89.435,410499994.0
2005-04-13 22:32:00,89.415,89.445,89.412,89.427,222900005.0
2005-04-13 22:33:00,89.425,89.447,89.414,89.437,530399998.0
2005-04-13 22:34:00,89.41,89.436,89.402,89.422,501599993.0
2005-04-13 22:35:00,89.437,89.442,89.421,89.422,304700001.0
2005-04-13 22:36:00,89.441,89.441,89.399,89.419,416900002.0
2005-04-13 22:37:00,89.438,89.46,89.412,89.424,259800000.0
2005-04-13 22:38:00,89.417,89.445,89.417,89.442,237200001.0
2005-04-13 22:39:00,89.421,89.44,89.402,89.41,280600002.0
2005-04-13 22:40:00,89.433,89.449,89.412,89.412,444500002.0
2005-04-13 22:41:00,89.437,89.439,89.402,89.412,298199997.0
2005-04-13 22:42:00,89.439,89.456,89.407,89.427,274900001.0
2005-04-13 22:43:00,89.45,89.461,89.413,89.43,798200002.0
2005-04-13 22:44:00,89.456,89.473,89.428,89.473,414799996.0
2005-04-13 22:45:00,89.459,89.477,89.434,89.442,379299998.0
2005-04-13 22:46:00,89.442,89.465,89.433,89.462,379200002.0
2005-04-13 22:47:00,89.433,89.462,89.426,89.437,427599999.0
2005-04-13 22:48:00,89.46,89.468,89.42,89.426,821400002.0
2005-04-13 22:49:00,89.472,89.482,89.445,89.445,525699999.0
2005-04-13 22:50:00,89.456,89.471,89.434,89.454,320499999.0
2005-04-13 22:51:00,89.433,89.475,89.424,89.467,575799998.0
2005-04-13 22:52:00,89.453,89.489,89.453,89.485,171699999.0
2005-04-13 22:53:00,89.493,89.493,89.399,89.423,340799997.0
2005-04-13 22:54:00,89.436,89.479,89.436,89.46,182799997.0
2005-04-13 22:55:00,89.468,89.477,89.446,89.452,471100004.0
2005-04-13 22:56:00,89.42,89.442,89.415,89.433,200699999.0
2005-04-13 22:57:00,89.452,89.459,89.411,89.419,309999999.0
2005-04-13 22:58:00,89.453,89.455,89.429,89.445,289200001.0
2005-04-13 22:59:00,89.415,89.439,89.358,89.395,273499999.0
2005-04-13 23:00:00,89.407,89.451,89.4,89.446,246600000.0
2005-04-13 23:01:00,89.423,89.441,89.405,89.418,114399997.0
2005-04-13 23:02:00,89.418,89.428,89.392,89.408,157400000.0
2005-04-13 23:03:00,89.419,89.425,89.38,89.4,269199997.0
2005-04-13 23:04:00,89.412,89.437,89.395,89.418,192599999.0
2005-04-13 23:05:00,89.416,89.417,89.386,89.396,234100002.0
2005-04-13 23:06:00,89.378,89.435,89.378,89.415,296000002.0
2005-04-13 23:07:00,89.368,89.413,89.366,89.413,141899998.0
2005-04-13 23:08:00,89.426,89.426,89.389,89.393,241799996.0
2005-04-13 23:09:00,89.399,89.415,89.379,89.382,171100003.0
2005-04-13 23:10:00,89.382,89.391,89.361,89.385,386200001.0
2005-04-13 23:11:00,89.398,89.415,89.373,89.385,255800000.0
2005-04-13 23:12:00,89.403,89.405,89.377,89.383,214100003.0
2005-04-13 23:13:00,89.389,89.392,89.362,89.371,219100002.0
2005-04-13 23:14:00,89.394,89.408,89.364,89.374,150099999.0
2005-04-13 23:15:00,89.381,89.398,89.361,89.388,312000001.0
2005-04-13 23:16:00,89.392,89.404,89.368,89.379,111299998.0
2005-04-13 23:17:00,89.395,89.421,89.377,89.394,217899999.0
2005-04-13 23:18:00,89.389,89.408,89.377,89.389,314599997.0
2005-04-13 23:19:00,89.404,89.409,89.382,89.39,180599999.0
2005-04-13 23:20:00,89.392,89.444,89.389,89.444,285599999.0
2005-04-13 23:21:00,89.416,89.429,89.398,89.411,165100000.0
2005-04-13 23:22:00,89.416,89.438,89.399,89.413,246200001.0
2005-04-13 23:23:00,89.434,89.45,89.399,89.412,212500002.0
2005-04-13 23:24:00,89.427,89.447,89.415,89.433,343899997.0
2005-04-13 23:25:00,89.43,89.439,89.405,89.413,299500001.0
2005-04-13 23:26:00,89.422,89.444,89.408,89.426,280999997.0
2005-04-13 23:27:00,89.427,89.427,89.404,89.423,258999997.0
2005-04-13 23:28:00,89.429,89.441,89.417,89.421,255399996.0
2005-04-13 23:29:00,89.418,89.434,89.392,89.429,400299999.0
2005-04-13 23:30:00,89.462,89.462,89.424,89.425,261999998.0
2005-04-13 23:31:00,89.421,89.438,89.411,89.427,243599999.0
2005-04-13 23:32:00,89.42,89.441,89.405,89.425,159899999.0
2005-04-13 23:33:00,89.438,89.444,89.405,89.409,292700000.0
2005-04-13 23:34:00,89.427,89.434,89.392,89.412,265199996.0
2005-04-13 23:35:00,89.411,89.434,89.38,89.412,319599998.0
2005-04-13 23:36:00,89.447,89.45,89.415,89.415,144400001.0
2005-04-13 23:37:00,89.437,89.449,89.42,89.449,200299999.0
2005-04-13 23:38:00,89.437,89.459,89.424,89.443,189299999.0
2005-04-13 23:39:00,89.452,89.456,89.43,89.43,273099998.0
2005-04-13 23:40:00,89.437,89.455,89.424,89.448,107399999.0
2005-04-13 23:41:00,89.421,89.45,89.413,89.429,190399997.0
2005-04-13 23:42:00,89.424,89.445,89.408,89.412,215699999.0
2005-04-13 23:43:00,89.447,89.448,89.417,89.425,166400001.0
2005-04-13 23:44:00,89.407,89.445,89.402,89.445,329499999.0
2005-04-13 23:45:00,89.435,89.435,89.396,89.415,186400001.0
2005-04-13 23:46:00,89.416,89.423,89.394,89.41,279899999.0
2005-04-13 23:47:00,89.404,89.431,89.401,89.431,171699994.0
2005-04-13 23:48:00,89.424,89.432,89.396,89.418,221700001.0
2005-04-13 23:49:00,89.437,89.443,89.399,89.421,160099999.0
2005-04-13 23:50:00,89.402,89.452,89.393,89.452,184000000.0
2005-04-13 23:51:00,89.42,89.455,89.416,89.448,268500001.0
2005-04-13 23:52:00,89.43,89.445,89.43,89.444,116999999.0
2005-04-13 23:53:00,89.441,89.447,89.426,89.447,154499999.0
2005-04-13 23:54:00,89.437,89.437,89.394,89.413,281500001.0
2005-04-13 23:55:00,89.432,89.442,89.416,89.422,208399996.0
2005-04-13 23:56:00,89.451,89.451,89.427,89.428,208899998.0
2005-04-13 23:57:00,89.451,89.451,89.415,89.438,306800000.0
2005-04-13 23:58:00,89.456,89.46,89.422,89.44,290199998.0
2005-04-13 23:59:00,89.435,89.455,89.422,89.425,281799998.0
2005-04-14 00:00:00,89.424,89.454,89.419,89.443,396700004.0
2005-04-14 00:01:00,89.414,89.458,89.414,89.452,261199997.0
2005-04-14 00:02:00,89.464,89.464,89.434,89.451,253100001.0
2005-04-14 00:03:00,89.453,89.466,89.432,89.448,251400003.0
2005-04-14 00:04:00,89.417,89.456,89.417,89.449,216299998.0
2005-04-14 00:05:00,89.437,89.449,89.419,89.425,218099998.0
2005-04-14 00:06:00,89.438,89.465,89.431,89.448,242900002.0
2005-04-14 00:07:00,89.447,89.477,89.439,89.464,176399995.0
2005-04-14 00:08:00,89.45,89.455,89.418,89.422,269899996.0
2005-04-14 00:09:00,89.431,89.462,89.412,89.442,228800002.0
2005-04-14 00:10:00,89.471,89.471,89.426,89.426,217999998.0
2005-04-14 00:11:00,89.45,89.452,89.387,89.437,259200000.0
2005-04-14 00:12:00,89.43,89.454,89.415,89.442,220699999.0
2005-04-14 00:13:00,89.402,89.448,89.402,89.426,300999999.0
2005-04-14 00:14:00,89.458,89.462,89.431,89.434,308400001.0
2005-04-14 00:15:00,89.442,89.451,89.418,89.431,255299997.0
2005-04-14 00:16:00,89.45,89.455,89.424,89.439,160399999.0
2005-04-14 00:17:00,89.453,89.465,89.425,89.462,295800001.0
2005-04-14 00:18:00,89.443,89.464,89.428,89.456,331900002.0
2005-04-14 00:19:00,89.446,89.473,89.438,89.458,190599996.0
2005-04-14 00:20:00,89.435,89.477,89.427,89.464,293699997.0
2005-04-14 00:21:00,89.437,89.476,89.431,89.458,284200005.0
2005-04-14 00:22:00,89.455,89.457,89.42,89.425,187999996.0
2005-04-14 00:23:00,89.436,89.453,89.424,89.431,223600002.0
2005-04-14 00:24:00,89.409,89.44,89.392,89.44,232900000.0
2005-04-14 00:25:00,89.463,89.464,89.421,89.455,289400003.0
2005-04-14 00:26:00,89.428,89.455,89.416,89.43,252600000.0
2005-04-14 00:27:00,89.433,89.45,89.41,89.429,248499999.0
2005-04-14 00:28:00,89.443,89.443,89.415,89.423,225000002.0
2005-04-14 00:29:00,89.445,89.448,89.418,89.44,242800000.0
2005-04-14 00:30:00,89.444,89.455,89.409,89.416,284699996.0
2005-04-14 00:31:00,89.413,89.444,89.389,89.412,341300002.0
2005-04-14 00:32:00,89.412,89.419,89.38,89.389,237199998.0
2005-04-14 00:33:00,89.4,89.434,89.392,89.426,133699996.0
2005-04-14 00:34:00,89.422,89.441,89.398,89.43,262200007.0
2005-04-14 00:35:00,89.452,89.458,89.423,89.423,225999999.0
2005-04-14 00:36:00,89.425,89.427,89.394,89.426,226299996.0
2005-04-14 00:37:00,89.419,89.419,89.377,89.392,335400002.0
2005-04-14 00:38:00,89.388,89.413,89.369,89.392,209099999.0
2005-04-14 00:39:00,89.424,89.428,89.392,89.405,344199995.0
2005-04-14 00:40:00,89.4,89.414,89.381,89.412,289399997.0
2005-04-14 00:41:00,89.391,89.409,89.381,89.385,212599997.0
2005-04-14 00:42:00,89.412,89.42,89.362,89.372,241700001.0
2005-04-14 00:43:00,89.374,89.402,89.371,89.388,301199998.0
2005-04-14 00:44:00,89.41,89.428,89.376,89.387,147899999.0
2005-04-14 00:45:00,89.385,89.43,89.385,89.43,327699998.0
2005-04-14 00:46:00,89.413,89.461,89.411,89.437,283199994.0
2005-04-14 00:47:00,89.458,89.464,89.423,89.434,484099994.0
2005-04-14 00:48:00,89.434,89.439,89.409,89.409,153599999.0
2005-04-14 00:49:00,89.406,89.452,89.403,89.431,311299996.0
2005-04-14 00:50:00,89.403,89.433,89.394,89.407,272399997.0
2005-04-14 00:51:00,89.388,89.409,89.346,89.392,242499997.0
2005-04-14 00:52:00,89.393,89.413,89.376,89.399,261800001.0
2005-04-14 00:53:00,89.384,89.42,89.379,89.405,300099999.0
2005-04-14 00:54:00,89.415,89.438,89.389,89.389,253599997.0
2005-04-14 00:55:00,89.392,89.42,89.386,89.411,155999998.0
2005-04-14 00:56:00,89.378,89.415,89.378,89.404,357599998.0
2005-04-14 00:57:00,89.375,89.406,89.367,89.386,238100001.0
2005-04-14 00:58:00,89.399,89.415,89.384,89.411,262899999.0
2005-04-14 00:59:00,89.414,89.417,89.391,89.404,307300004.0
2005-04-14 01:00:00,89.387,89.425,89.381,89.402,278500002.0
2005-04-14 01:01:00,89.378,89.401,89.374,89.376,335300003.0
2005-04-14 01:02:00,89.389,89.416,89.374,89.406,169799999.0
2005-04-14 01:03:00,89.383,89.41,89.359,89.363,233199998.0
2005-04-14 01:04:00,89.392,89.398,89.374,89.379,227899996.0
2005-04-14 01:05:00,89.399,89.401,89.36,89.37,128799998.0
2005-04-14 01:06:00,89.376,89.4,89.358,89.375,247099998.0
2005-04-14 01:07:00,89.39,89.393,89.356,89.357,329600001.0
2005-04-14 01:08:00,89.366,89.39,89.362,89.374,160199996.0
2005-04-14 01:09:00,89.361,89.38,89.343,89.38,162199998.0
2005-04-14 01:10:00,89.381,89.381,89.349,89.351,179499999.0
2005-04-14 01:11:00,89.368,89.4,89.348,89.4,230599998.0
2005-04-14 01:12:00,89.385,89.392,89.354,89.361,378399998.0
2005-04-14 01:13:00,89.374,89.402,89.363,89.368,268400000.0
2005-04-14 01:14:00,89.361,89.388,89.355,89.375,237499999.0
2005-04-14 01:15:00,89.368,89.38,89.352,89.375,446699999.0
2005-04-14 01:16:00,89.367,89.384,89.336,89.38,199000003.0
2005-04-14 01:17:00,89.348,89.378,89.342,89.372,157999999.0
2005-04-14 01:18:00,89.349,89.376,89.34,89.342,291799996.0
2005-04-14 01:19:00,89.361,89.386,89.348,89.35,196500000.0
2005-04-14 01:20:00,89.32,89.376,89.32,89.357,264399997.0
2005-04-14 01:21:00,89.343,89.368,89.325,89.337,172999999.0
2005-04-14 01:22:00,89.333,89.361,89.317,89.346,271699995.0
2005-04-14 01:23:00,89.335,89.372,89.322,89.355,111800000.0
2005-04-14 01:24:00,89.368,89.374,89.324,89.344,168400000.0
2005-04-14 01:25:00,89.352,89.361,89.328,89.352,201199998.0
2005-04-14 01:26:00,89.353,89.366,89.333,89.335,188499995.0
2005-04-14 01:27:00,89.326,89.377,89.326,89.374,257299999.0
2005-04-14 01:28:00,89.385,89.385,89.348,89.352,247899997.0
2005-04-14 01:29:00,89.344,89.369,89.323,89.341,253099998.0
2005-04-14 01:30:00,89.378,89.384,89.353,89.374,192599997.0
2005-04-14 01:31:00,89.367,89.369,89.334,89.35,166900001.0
2005-04-14 01:32:00,89.33,89.363,89.327,89.337,259199998.0
2005-04-14 01:33:00,89.338,89.347,89.32,89.32,272400001.0
2005-04-14 01:34:00,89.344,89.345,89.309,89.309,386499995.0
2005-04-14 01:35:00,89.307,89.323,89.291,89.308,218400002.0
2005-04-14 01:36:00,89.307,89.332,89.298,89.316,294100001.0
2005-04-14 01:37:00,89.337,89.342,89.312,89.329,167800000.0
2005-04-14 01:38:00,89.33,89.342,89.306,89.327,177000000.0
2005-04-14 01:39:00,89.345,89.37,89.334,89.356,145099998.0
2005-04-14 01:40:00,89.345,89.366,89.342,89.365,306400000.0
2005-04-14 01:41:00,89.341,89.371,89.335,89.357,196399998.0
2005-04-14 01:42:00,89.374,89.374,89.339,89.361,145099998.0
2005-04-14 01:43:00,89.345,89.362,89.328,89.352,279300002.0
2005-04-14 01:44:00,89.338,89.366,89.338,89.354,275899994.0
2005-04-14 01:45:00,89.346,89.373,89.325,89.352,267599997.0
2005-04-14 01:46:00,89.332,89.373,89.332,89.369,113600000.0
2005-04-14 01:47:00,89.324,89.359,89.32,89.353,259799996.0
2005-04-14 01:48:00,89.334,89.364,89.316,89.364,371499995.0
2005-04-14 01:49:00,89.311,89.352,89.307,89.342,355699998.0
2005-04-14 01:50:00,89.324,89.364,89.324,89.363,288599997.0
2005-04-14 01:51:00,89.366,89.366,89.333,89.353,227300002.0
2005-04-14 01:52:00,89.336,89.358,89.319,89.337,244300000.0
2005-04-14 01:53:00,89.373,89.373,89.327,89.327,183399998.0
2005-04-14 01:54:00,89.34,89.366,89.328,89.354,237899996.0
2005-04-14 01:55:00,89.34,89.357,89.316,89.333,200600000.0
2005-04-14 01:56:00,89.332,89.364,89.332,89.356,275899998.0
2005-04-14 01:57:00,89.342,89.374,89.329,89.348,380799996.0
2005-04-14 01:58:00,89.366,89.366,89.33,89.349,345999998.0
2005-04-14 01:59:00,89.35,89.364,89.327,89.357,231099999.0
2005-04-14 02:00:00,89.334,89.378,89.33,89.348,389599998.0
2005-04-14 02:01:00,89.374,89.374,89.301,89.333,295400001.0
2005-04-14 02:02:00,89.386,89.386,89.342,89.358,308000001.0
2005-04-14 02:03:00,89.369,89.372,89.332,89.332,233699997.0
2005-04-14 02:04:00,89.353,89.375,89.339,89.349,273099999.0
2005-04-14 02:05:00,89.356,89.385,89.349,89.374,223999996.0
2005-04-14 02:06:00,89.376,89.403,89.37,89.382,206300001.0
2005-04-14 02:07:00,89.364,89.399,89.354,89.382,368899999.0
2005-04-14 02:08:00,89.403,89.41,89.373,89.379,505100001.0
2005-04-14 02:09:00,89.382,89.383,89.345,89.35,343099994.0
2005-04-14 02:10:00,89.377,89.381,89.336,89.342,271799996.0
2005-04-14 02:11:00,89.341,89.357,89.31,89.31,332499997.0
2005-04-14 02:12:00,89.35,89.354,89.319,89.322,412500004.0
2005-04-14 02:13:00,89.337,89.363,89.326,89.326,251700000.0
2005-04-14 02:14:00,89.331,89.342,89.314,89.315,208600002.0
2005-04-14 02:15:00,89.33,89.349,89.29,89.315,377199999.0
2005-04-14 02:16:00,89.339,89.343,89.293,89.299,392799996.0
2005-04-14 02:17:00,89.299,89.314,89.285,89.308,163300004.0
2005-04-14 02:18:00,89.291,89.316,89.284,89.288,213100002.0
2005-04-14 02:19:00,89.31,89.324,89.29,89.31,411600002.0
2005-04-14 02:20:00,89.289,89.317,89.286,89.306,260099996.0
2005-04-14 02:21:00,89.297,89.323,89.285,89.303,254399997.0
2005-04-14 02:22:00,89.337,89.357,89.308,89.325,249099998.0
2005-04-14 02:23:00,89.292,89.329,89.281,89.323,457000001.0
2005-04-14 02:24:00,89.294,89.338,89.294,89.321,245399993.0
2005-04-14 02:25:00,89.312,89.331,89.279,89.299,345299998.0
2005-04-14 02:26:00,89.32,89.325,89.294,89.306,186299998.0
2005-04-14 02:27:00,89.306,89.33,89.29,89.292,638799997.0
2005-04-14 02:28:00,89.332,89.332,89.284,89.284,305499994.0
2005-04-14 02:29:00,89.308,89.35,89.3,89.323,531099999.0
2005-04-14 02:30:00,89.322,89.343,89.314,89.321,173100000.0
2005-04-14 02:31:00,89.33,89.34,89.296,89.322,217999999.0
2005-04-14 02:32:00,89.326,89.351,89.317,89.325,298500001.0
2005-04-14 02:33:00,89.315,89.353,89.302,89.318,223399999.0
2005-04-14 02:34:00,89.323,89.355,89.313,89.319,459200001.0
2005-04-14 02:35:00,89.309,89.34,89.297,89.309,489900001.0
2005-04-14 02:36:00,89.327,89.345,89.307,89.328,349199999.0
2005-04-14 02:37:00,89.337,89.338,89.293,89.308,313000000.0
2005-04-14 02:38:00,89.327,89.352,89.321,89.323,176999998.0
2005-04-14 02:39:00,89.331,89.351,89.321,89.338,398799992.0
2005-04-14 02:40:00,89.325,89.344,89.308,89.329,359200001.0
2005-04-14 02:41:00,89.332,89.356,89.322,89.334,493099996.0
2005-04-14 02:42:00,89.315,89.344,89.297,89.343,588000000.0
2005-04-14 02:43:00,89.334,89.363,89.323,89.352,208700002.0
2005-04-14 02:44:00,89.312,89.34,89.312,89.34,381899999.0
2005-04-14 02:45:00,89.336,89.354,89.315,89.332,222299997.0
2005-04-14 02:46:00,89.344,89.361,89.321,89.327,472999999.0
2005-04-14 02:47:00,89.361,89.361,89.336,89.345,340399998.0
2005-04-14 02:48:00,89.343,89.369,89.33,89.365,349799997.0
2005-04-14 02:49:00,89.378,89.38,89.352,89.369,361799998.0
2005-04-14 02:50:00,89.383,89.391,89.358,89.374,362000000.0
2005-04-14 02:51:00,89.397,89.403,89.364,89.368,300600005.0
2005-04-14 02:52:00,89.362,89.396,89.36,89.385,535499997.0
2005-04-14 02:53:00,89.393,89.403,89.361,89.381,477299999.0
2005-04-14 02:54:00,89.365,89.384,89.36,89.361,255900000.0
2005-04-14 02:55:00,89.372,89.382,89.343,89.37,358099999.0
2005-04-14 02:56:00,89.361,89.4,89.355,89.393,430700002.0
2005-04-14 02:57:00,89.359,89.386,89.349,89.369,304300002.0
2005-04-14 02:58:00,89.356,89.381,89.345,89.353,391899996.0
2005-04-14 02:59:00,89.354,89.375,89.341,89.35,394000001.0
2005-04-14 03:00:00,89.344,89.371,89.323,89.348,483599992.0
2005-04-14 03:01:00,89.33,89.359,89.311,89.332,519799997.0
2005-04-14 03:02:00,89.335,89.357,89.322,89.341,341500000.0
2005-04-14 03:03:00,89.323,89.364,89.323,89.348,319100000.0
2005-04-14 03:04:00,89.322,89.372,89.318,89.33,238799999.0
2005-04-14 03:05:00,89.338,89.358,89.321,89.341,422199997.0
2005-04-14 03:06:00,89.354,89.37,89.337,89.338,307300004.0
2005-04-14 03:07:00,89.346,89.365,89.338,89.355,293999998.0
2005-04-14 03:08:00,89.366,89.38,89.347,89.371,399399999.0
2005-04-14 03:09:00,89.356,89.382,89.341,89.342,297700001.0
2005-04-14 03:10:00,89.35,89.377,89.347,89.355,452499994.0
2005-04-14 03:11:00,89.387,89.393,89.355,89.36,298099999.0
2005-04-14 03:12:00,89.35,89.373,89.333,89.339,286200001.0
2005-04-14 03:13:00,89.346,89.375,89.33,89.342,447799998.0
2005-04-14 03:14:00,89.357,89.369,89.335,89.366,394500001.0
2005-04-14 03:15:00,89.343,89.367,89.328,89.338,304800002.0
2005-04-14 03:16:00,89.355,89.376,89.329,89.361,221399998.0
2005-04-14 03:17:00,89.351,89.37,89.333,89.355,357700001.0
2005-04-14 03:18:00,89.358,89.359,89.314,89.346,179699999.0
2005-04-14 03:19:00,89.366,89.37,89.327,89.351,410399995.0
2005-04-14 03:20:00,89.363,89.369,89.338,89.349,191099999.0
2005-04-14 03:21:00,89.353,89.401,89.322,89.335,399600000.0
2005-04-14 03:22:00,89.353,89.363,89.335,89.361,357599999.0
2005-04-14 03:23:00,89.367,89.375,89.336,89.344,272799999.0
2005-04-14 03:24:00,89.342,89.357,89.328,89.345,317299997.0
2005-04-14 03:25:00,89.341,89.363,89.322,89.339,355599998.0
2005-04-14 03:26:00,89.334,89.363,89.327,89.327,262199996.0
2005-04-14 03:27:00,89.307,89.35,89.306,89.321,310599997.0
2005-04-14 03:28:00,89.311,89.347,89.309,89.33,172400002.0
2005-04-14 03:29:00,89.346,89.356,89.322,89.331,289200000.0
2005-04-14 03:30:00,89.35,89.371,89.325,89.355,369699996.0
2005-04-14 03:31:00,89.337,89.36,89.332,89.334,233499998.0
2005-04-14 03:32:00,89.35,89.362,89.327,89.327,417200000.0
2005-04-14 03:33:00,89.333,89.359,89.324,89.338,427400000.0
2005-04-14 03:34:00,89.32,89.346,89.315,89.345,284899995.0
2005-04-14 03:35:00,89.335,89.373,89.33,89.346,463799999.0
2005-04-14 03:36:00,89.37,89.375,89.341,89.345,411899998.0
2005-04-14 03:37:00,89.344,89.383,89.342,89.36,357700003.0
2005-04-14 03:38:00,89.384,89.389,89.357,89.368,404599996.0
2005-04-14 03:39:00,89.388,89.4,89.365,89.385,309900001.0
2005-04-14 03:40:00,89.374,89.408,89.372,89.386,295599997.0
2005-04-14 03:41:00,89.388,89.423,89.388,89.404,265499999.0
2005-04-14 03:42:00,89.422,89.458,89.412,89.443,198000001.0
2005-04-14 03:43:00,89.442,89.448,89.411,89.433,292099998.0
2005-04-14 03:44:00,89.416,89.428,89.345,89.388,401900001.0
2005-04-14 03:45:00,89.395,89.413,89.376,89.405,201599999.0
2005-04-14 03:46:00,89.358,89.397,89.358,89.393,458600000.0
2005-04-14 03:47:00,89.428,89.428,89.347,89.385,320199999.0
2005-04-14 03:48:00,89.419,89.419,89.384,89.391,187799998.0
2005-04-14 03:49:00,89.406,89.429,89.388,89.415,310900001.0
2005-04-14 03:50:00,89.411,89.425,89.384,89.386,284399996.0
2005-04-14 03:51:00,89.411,89.454,89.397,89.409,320000001.0
2005-04-14 03:52:00,89.439,89.458,89.414,89.437,581100000.0
2005-04-14 03:53:00,89.427,89.461,89.406,89.426,469199998.0
2005-04-14 03:54:00,89.43,89.456,89.408,89.422,314299998.0
2005-04-14 03:55:00,89.408,89.439,89.408,89.415,208800002.0
2005-04-14 03:56:00,89.412,89.42,89.398,89.402,274599996.0
2005-04-14 03:57:00,89.422,89.426,89.397,89.42,189899997.0
2005-04-14 03:58:00,89.394,89.426,89.384,89.399,239799995.0
2005-04-14 03:59:00,89.407,89.43,89.393,89.43,229400002.0
2005-04-14 04:00:00,89.434,89.434,89.403,89.415,154599997.0
2005-04-14 04:01:00,89.433,89.434,89.376,89.404,327199997.0
2005-04-14 04:02:00,89.384,89.428,89.384,89.417,293500001.0
2005-04-14 04:03:00,89.381,89.402,89.365,89.377,198599998.0
2005-04-14 04:04:00,89.369,89.403,89.369,89.391,191200001.0
2005-04-14 04:05:00,89.394,89.421,89.379,89.409,197599997.0
2005-04-14 04:06:00,89.424,89.435,89.386,89.415,267900000.0
2005-04-14 04:07:00,89.396,89.423,89.393,89.411,226599999.0
2005-04-14 04:08:00,89.419,89.425,89.384,89.403,294900001.0
2005-04-14 04:09:00,89.382,89.412,89.358,89.37,400399993.0
2005-04-14 04:10:00,89.395,89.399,89.368,89.37,475299999.0
2005-04-14 04:11:00,89.364,89.412,89.364,89.412,251499995.0
2005-04-14 04:12:00,89.383,89.42,89.383,89.418,242699997.0
2005-04-14 04:13:00,89.396,89.421,89.396,89.407,276199997.0
2005-04-14 04:14:00,89.405,89.423,89.393,89.396,195400002.0
2005-04-14 04:15:00,89.407,89.42,89.385,89.416,328999998.0
2005-04-14 04:16:00,89.393,89.419,89.379,89.41,336399997.0
2005-04-14 04:17:00,89.409,89.42,89.378,89.384,322400000.0
2005-04-14 04:18:00,89.379,89.395,89.367,89.385,418399999.0
2005-04-14 04:19:00,89.379,89.399,89.358,89.37,411200000.0
2005-04-14 04:20:00,89.389,89.419,89.37,89.413,438600001.0
2005-04-14 04:21:00,89.406,89.407,89.366,89.382,277500000.0
2005-04-14 04:22:00,89.379,89.399,89.365,89.378,220900000.0
2005-04-14 04:23:00,89.374,89.389,89.357,89.384,348699999.0
2005-04-14 04:24:00,89.369,89.394,89.352,89.372,279399997.0
2005-04-14 04:25:00,89.369,89.397,89.362,89.376,449500002.0
2005-04-14 04:26:00,89.388,89.401,89.376,89.394,153899999.0
2005-04-14 04:27:00,89.379,89.409,89.36,89.399,370499999.0
2005-04-14 04:28:00,89.404,89.411,89.379,89.4,469600003.0
2005-04-14 04:29:00,89.385,89.404,89.377,89.4,220199998.0
2005-04-14 04:30:00,89.393,89.415,89.382,89.382,227199997.0
2005-04-14 04:31:00,89.392,89.413,89.367,89.379,165100000.0
2005-04-14 04:32:00,89.381,89.393,89.358,89.375,372099997.0
2005-04-14 04:33:00,89.361,89.4,89.352,89.37,364200002.0
2005-04-14 04:34:00,89.346,89.374,89.346,89.359,183700000.0
2005-04-14 04:35:00,89.351,89.387,89.351,89.387,282400002.0
2005-04-14 04:36:00,89.362,89.383,89.349,89.349,122200002.0
2005-04-14 04:37:00,89.362,89.388,89.349,89.364,378100000.0
2005-04-14 04:38:00,89.377,89.401,89.364,89.372,408599996.0
2005-04-14 04:39:00,89.399,89.399,89.351,89.351,380800001.0
2005-04-14 04:40:00,89.361,89.394,89.361,89.371,208600000.0
2005-04-14 04:41:00,89.374,89.387,89.355,89.386,298600000.0
2005-04-14 04:42:00,89.368,89.405,89.367,89.38,197599998.0
2005-04-14 04:43:00,89.391,89.401,89.371,89.4,271800001.0
2005-04-14 04:44:00,89.374,89.408,89.37,89.388,299099997.0
2005-04-14 04:45:00,89.382,89.396,89.365,89.374,259599998.0
2005-04-14 04:46:00,89.371,89.403,89.358,89.369,260700000.0
2005-04-14 04:47:00,89.365,89.383,89.354,89.354,222299997.0
2005-04-14 04:48:00,89.376,89.41,89.372,89.378,357999996.0
2005-04-14 04:49:00,89.378,89.404,89.374,89.4,178899999.0
2005-04-14 04:50:00,89.402,89.439,89.392,89.406,340600000.0
2005-04-14 04:51:00,89.428,89.445,89.401,89.401,299599996.0
2005-04-14 04:52:00,89.421,89.466,89.417,89.461,187900000.0
2005-04-14 04:53:00,89.434,89.446,89.41,89.431,329699998.0
2005-04-14 04:54:00,89.43,89.447,89.413,89.419,239499999.0
2005-04-14 04:55:00,89.417,89.442,89.415,89.432,233200001.0
2005-04-14 04:56:00,89.416,89.443,89.39,89.422,343499998.0
2005-04-14 04:57:00,89.411,89.434,89.405,89.411,353599997.0
2005-04-14 04:58:00,89.404,89.428,89.391,89.394,235499998.0
2005-04-14 04:59:00,89.398,89.437,89.397,89.433,223499998.0
2005-04-14 05:00:00,89.434,89.454,89.416,89.443,473099997.0
2005-04-14 05:01:00,89.45,89.472,89.433,89.45,270099997.0
2005-04-14 05:02:00,89.437,89.444,89.393,89.411,220599999.0
2005-04-14 05:03:00,89.413,89.451,89.395,89.451,243999998.0
2005-04-14 05:04:00,89.405,89.452,89.404,89.45,292900001.0
2005-04-14 05:05:00,89.431,89.457,89.421,89.457,348900001.0
2005-04-14 05:06:00,89.442,89.472,89.425,89.438,446999997.0
2005-04-14 05:07:00,89.442,89.472,89.432,89.442,204300001.0
2005-04-14 05:08:00,89.459,89.477,89.442,89.455,238499997.0
2005-04-14 05:09:00,89.47,89.478,89.44,89.457,270800002.0
2005-04-14 05:10:00,89.441,89.473,89.424,89.46,341100002.0
2005-04-14 05:11:00,89.426,89.446,89.409,89.411,192499997.0
2005-04-14 05:12:00,89.417,89.45,89.408,89.424,213200002.0
2005-04-14 05:13:00,89.406,89.438,89.406,89.409,247899995.0
2005-04-14 05:14:00,89.42,89.444,89.41,89.434,377399997.0
2005-04-14 05:15:00,89.438,89.46,89.418,89.429,294299999.0
2005-04-14 05:16:00,89.435,89.459,89.435,89.447,290899998.0
2005-04-14 05:17:00,89.445,89.461,89.433,89.441,322499998.0
2005-04-14 05:18:00,89.447,89.458,89.423,89.445,383699999.0
2005-04-14 05:19:00,89.424,89.47,89.42,89.47,270100004.0
2005-04-14 05:20:00,89.456,89.478,89.44,89.457,233400002.0
2005-04-14 05:21:00,89.471,89.48,89.437,89.456,295999996.0
2005-04-14 05:22:00,89.466,89.483,89.446,89.474,131200001.0
2005-04-14 05:23:00,89.464,89.481,89.435,89.448,222899996.0
2005-04-14 05:24:00,89.448,89.477,89.434,89.437,184399998.0
2005-04-14 05:25:00,89.458,89.462,89.416,89.44,487599996.0
2005-04-14 05:26:00,89.448,89.464,89.433,89.455,251600002.0
2005-04-14 05:27:00,89.446,89.474,89.418,89.471,309399997.0
2005-04-14 05:28:00,89.464,89.464,89.435,89.452,128800002.0
2005-04-14 05:29:00,89.439,89.472,89.431,89.462,345699993.0
2005-04-14 05:30:00,89.47,89.506,89.468,89.491,222700002.0
2005-04-14 05:31:00,89.487,89.508,89.462,89.485,227599996.0
2005-04-14 05:32:00,89.492,89.501,89.469,89.469,290800000.0
2005-04-14 05:33:00,89.455,89.486,89.455,89.485,266799999.0
2005-04-14 05:34:00,89.478,89.492,89.466,89.471,275899996.0
2005-04-14 05:35:00,89.508,89.514,89.467,89.467,198999998.0
2005-04-14 05:36:00,89.463,89.498,89.459,89.461,261399999.0
2005-04-14 05:37:00,89.456,89.499,89.456,89.494,219400002.0
2005-04-14 05:38:00,89.484,89.493,89.458,89.489,366199999.0
2005-04-14 05:39:00,89.479,89.502,89.462,89.483,480099998.0
2005-04-14 05:40:00,89.473,89.49,89.464,89.476,248900000.0
2005-04-14 05:41:00,89.474,89.485,89.456,89.472,259899999.0
2005-04-14 05:42:00,89.474,89.49,89.454,89.473,248099998.0
2005-04-14 05:43:00,89.48,89.531,89.48,89.502,327099996.0
2005-04-14 05:44:00,89.481,89.518,89.476,89.489,357899998.0
2005-04-14 05:45:00,89.51,89.518,89.493,89.499,337199997.0
2005-04-14 05:46:00,89.524,89.524,89.479,89.489,247900002.0
2005-04-14 05:47:00,89.484,89.52,89.452,89.506,326100005.0
2005-04-14 05:48:00,89.514,89.526,89.496,89.508,275099992.0
2005-04-14 05:49:00,89.516,89.521,89.492,89.495,348600002.0
2005-04-14 05:50:00,89.496,89.511,89.479,89.5,249699996.0
2005-04-14 05:51:00,89.489,89.527,89.474,89.515,333399997.0
2005-04-14 05:52:00,89.474,89.504,89.468,89.476,359300002.0
2005-04-14 05:53:00,89.505,89.507,89.457,89.48,324999995.0
2005-04-14 05:54:00,89.485,89.502,89.472,89.481,261200001.0
2005-04-14 05:55:00,89.486,89.515,89.477,89.486,237000000.0
2005-04-14 05:56:00,89.499,89.511,89.482,89.482,211999999.0
2005-04-14 05:57:00,89.488,89.497,89.466,89.471,340099998.0
2005-04-14 05:58:00,89.47,89.482,89.45,89.471,230999997.0
2005-04-14 05:59:00,89.472,89.503,89.454,89.477,187199998.0
2005-04-14 06:00:00,89.484,89.501,89.461,89.477,401099996.0
2005-04-14 06:01:00,89.471,89.489,89.46,89.474,228599998.0
2005-04-14 06:02:00,89.451,89.494,89.446,89.474,271599995.0
2005-04-14 06:03:00,89.465,89.475,89.446,89.472,274599995.0
2005-04-14 06:04:00,89.455,89.489,89.44,89.471,196699997.0
2005-04-14 06:05:00,89.467,89.482,89.44,89.471,506800005.0
2005-04-14 06:06:00,89.456,89.472,89.432,89.45,375799997.0
2005-04-14 06:07:00,89.439,89.462,89.431,89.435,339400002.0
2005-04-14 06:08:00,89.436,89.452,89.411,89.426,295799997.0
2005-04-14 06:09:00,89.441,89.456,89.418,89.437,223099998.0
2005-04-14 06:10:00,89.428,89.456,89.414,89.435,341999995.0
2005-04-14 06:11:00,89.415,89.433,89.391,89.401,248399998.0
2005-04-14 06:12:00,89.426,89.445,89.395,89.402,233500001.0
2005-04-14 06:13:00,89.421,89.439,89.403,89.412,232400005.0
2005-04-14 06:14:00,89.443,89.451,89.422,89.422,259500000.0
2005-04-14 06:15:00,89.401,89.434,89.401,89.416,394299999.0
2005-04-14 06:16:00,89.416,89.428,89.4,89.413,279299998.0
2005-04-14 06:17:00,89.396,89.429,89.396,89.411,258200001.0
2005-04-14 06:18:00,89.419,89.437,89.398,89.418,284199999.0
2005-04-14 06:19:00,89.423,89.445,89.413,89.425,158400001.0
2005-04-14 06:20:00,89.423,89.442,89.382,89.422,220499998.0
2005-04-14 06:21:00,89.413,89.452,89.413,89.437,294799999.0
2005-04-14 06:22:00,89.445,89.453,89.42,89.429,316100002.0
2005-04-14 06:23:00,89.433,89.461,89.433,89.448,206599997.0
2005-04-14 06:24:00,89.465,89.484,89.438,89.44,293700002.0
2005-04-14 06:25:00,89.441,89.496,89.428,89.48,289600002.0
2005-04-14 06:26:00,89.465,89.486,89.45,89.464,288399996.0
2005-04-14 06:27:00,89.44,89.472,89.434,89.472,339300002.0
2005-04-14 06:28:00,89.465,89.475,89.42,89.42,289499995.0
2005-04-14 06:29:00,89.433,89.454,89.408,89.448,307299999.0
2005-04-14 06:30:00,89.456,89.459,89.411,89.419,267999997.0
2005-04-14 06:31:00,89.431,89.46,89.427,89.43,225900002.0
2005-04-14 06:32:00,89.433,89.455,89.417,89.433,406299994.0
2005-04-14 06:33:00,89.431,89.455,89.415,89.449,261000000.0
2005-04-14 06:34:00,89.447,89.453,89.425,89.443,337500001.0
2005-04-14 06:35:00,89.456,89.458,89.413,89.426,404599998.0
2005-04-14 06:36:00,89.409,89.442,89.409,89.427,374099995.0
2005-04-14 06:37:00,89.406,89.428,89.39,89.397,293699995.0
2005-04-14 06:38:00,89.409,89.429,89.392,89.415,314300001.0
2005-04-14 06:39:00,89.411,89.447,89.405,89.423,182799997.0
2005-04-14 06:40:00,89.397,89.427,89.397,89.412,459200002.0
2005-04-14 06:41:00,89.41,89.442,89.394,89.417,344700001.0
2005-04-14 06:42:00,89.408,89.439,89.399,89.413,377400000.0
2005-04-14 06:43:00,89.432,89.44,89.41,89.413,320000002.0
2005-04-14 06:44:00,89.433,89.446,89.408,89.438,314899995.0
2005-04-14 06:45:00,89.432,89.463,89.415,89.437,292999998.0
2005-04-14 06:46:00,89.458,89.466,89.428,89.437,380100003.0
2005-04-14 06:47:00,89.437,89.457,89.421,89.439,289200005.0
2005-04-14 06:48:00,89.43,89.455,89.419,89.419,265599998.0
2005-04-14 06:49:00,89.426,89.454,89.413,89.413,232400001.0
2005-04-14 06:50:00,89.413,89.448,89.411,89.424,242400002.0
2005-04-14 06:51:00,89.427,89.445,89.412,89.425,454099999.0
2005-04-14 06:52:00,89.431,89.443,89.399,89.414,366899999.0
2005-04-14 06:53:00,89.406,89.43,89.39,89.41,268799994.0
2005-04-14 06:54:00,89.422,89.432,89.405,89.431,243199999.0
2005-04-14 06:55:00,89.43,89.441,89.398,89.433,291200002.0
2005-04-14 06:56:00,89.402,89.427,89.39,89.416,438199996.0
2005-04-14 06:57:00,89.42,89.435,89.409,89.422,270800002.0
2005-04-14 06:58:00,89.423,89.44,89.399,89.414,383300003.0
2005-04-14 06:59:00,89.432,89.452,89.421,89.427,318099998.0
2005-04-14 07:00:00,89.413,89.454,89.411,89.431,389099995.0
2005-04-14 07:01:00,89.416,89.439,89.402,89.439,487900002.0
2005-04-14 07:02:00,89.41,89.437,89.401,89.415,292499997.0
2005-04-14 07:03:00,89.4,89.427,89.391,89.399,401999994.0
2005-04-14 07:04:00,89.418,89.447,89.402,89.431,294899998.0
2005-04-14 07:05:00,89.422,89.433,89.395,89.405,567299996.0
2005-04-14 07:06:00,89.406,89.434,89.4,89.433,229699999.0
2005-04-14 07:07:00,89.424,89.453,89.416,89.427,265000000.0
2005-04-14 07:08:00,89.401,89.431,89.386,89.386,306899999.0
2005-04-14 07:09:00,89.432,89.445,89.408,89.408,246700003.0
2005-04-14 07:10:00,89.406,89.442,89.402,89.412,282299998.0
2005-04-14 07:11:00,89.444,89.444,89.404,89.404,188499996.0
2005-04-14 07:12:00,89.402,89.444,89.398,89.411,363799999.0
2005-04-14 07:13:00,89.417,89.445,89.398,89.444,378099995.0
2005-04-14 07:14:00,89.433,89.444,89.408,89.42,338199998.0
2005-04-14 07:15:00,89.419,89.425,89.393,89.412,375200002.0
2005-04-14 07:16:00,89.406,89.418,89.373,89.417,369099996.0
2005-04-14 07:17:00,89.407,89.439,89.389,89.415,355700000.0
2005-04-14 07:18:00,89.415,89.432,89.395,89.398,195800001.0
2005-04-14 07:19:00,89.409,89.431,89.388,89.4,402000002.0
2005-04-14 07:20:00,89.403,89.435,89.401,89.413,423399999.0
2005-04-14 07:21:00,89.388,89.434,89.388,89.427,252899997.0
2005-04-14 07:22:00,89.41,89.44,89.402,89.412,180999998.0
2005-04-14 07:23:00,89.435,89.442,89.4,89.418,313299996.0
2005-04-14 07:24:00,89.419,89.439,89.407,89.411,215799999.0
2005-04-14 07:25:00,89.422,89.448,89.409,89.419,307799996.0
2005-04-14 07:26:00,89.424,89.437,89.402,89.412,412500005.0
2005-04-14 07:27:00,89.43,89.444,89.411,89.414,356400000.0
2005-04-14 07:28:00,89.409,89.43,89.397,89.412,400299994.0
2005-04-14 07:29:00,89.41,89.443,89.41,89.423,342199997.0
2005-04-14 07:30:00,89.423,89.435,89.401,89.413,298900000.0
2005-04-14 07:31:00,89.427,89.439,89.403,89.429,233499999.0
2005-04-14 07:32:00,89.431,89.442,89.399,89.412,287699998.0
2005-04-14 07:33:00,89.392,89.421,89.372,89.392,242499999.0
2005-04-14 07:34:00,89.412,89.425,89.385,89.396,219399999.0
2005-04-14 07:35:00,89.398,89.413,89.374,89.384,382899996.0
2005-04-14 07:36:00,89.39,89.41,89.377,89.396,304200000.0
2005-04-14 07:37:00,89.378,89.399,89.354,89.377,341600001.0
2005-04-14 07:38:00,89.376,89.404,89.374,89.39,204999995.0
2005-04-14 07:39:00,89.394,89.418,89.385,89.399,313900003.0
2005-04-14 07:40:00,89.372,89.411,89.366,89.383,193000000.0
2005-04-14 07:41:00,89.437,89.437,89.394,89.4,331799998.0
2005-04-14 07:42:00,89.413,89.423,89.376,89.407,332699999.0
2005-04-14 07:43:00,89.397,89.43,89.397,89.404,475300001.0
2005-04-14 07:44:00,89.407,89.426,89.389,89.411,382900002.0
2005-04-14 07:45:00,89.389,89.42,89.389,89.417,303199996.0
2005-04-14 07:46:00,89.412,89.436,89.391,89.431,289799997.0
2005-04-14 07:47:00,89.426,89.433,89.391,89.428,379599997.0
2005-04-14 07:48:00,89.416,89.444,89.416,89.428,113400000.0
2005-04-14 07:49:00,89.417,89.44,89.403,89.422,400499998.0
2005-04-14 07:50:00,89.42,89.459,89.409,89.428,200399999.0
2005-04-14 07:51:00,89.446,89.472,89.422,89.447,231199998.0
2005-04-14 07:52:00,89.436,89.452,89.414,89.441,241200001.0
2005-04-14 07:53:00,89.44,89.467,89.418,89.446,354300001.0
2005-04-14 07:54:00,89.43,89.47,89.43,89.456,268600000.0
2005-04-14 07:55:00,89.446,89.466,89.432,89.447,336199997.0
2005-04-14 07:56:00,89.442,89.47,89.435,89.463,240499998.0
2005-04-14 07:57:00,89.472,89.494,89.453,89.484,352999998.0
2005-04-14 07:58:00,89.452,89.462,89.432,89.459,365299996.0
2005-04-14 07:59:00,89.461,89.487,89.445,89.46,379700002.0
2005-04-14 08:00:00,89.49,89.494,89.45,89.45,156299999.0
2005-04-14 08:01:00,89.447,89.455,89.414,89.426,459600002.0
2005-04-14 08:02:00,89.427,89.45,89.413,89.436,389800003.0
2005-04-14 08:03:00,89.41,89.436,89.393,89.402,366799996.0
2005-04-14 08:04:00,89.438,89.451,89.42,89.424,307000000.0
2005-04-14 08:05:00,89.439,89.452,89.417,89.424,207099998.0
2005-04-14 08:06:00,89.416,89.435,89.392,89.41,323299999.0
2005-04-14 08:07:00,89.406,89.428,89.398,89.417,338999998.0
2005-04-14 08:08:00,89.417,89.419,89.382,89.39,514599998.0
2005-04-14 08:09:00,89.409,89.417,89.38,89.399,420099992.0
2005-04-14 08:10:00,89.409,89.412,89.386,89.398,298199998.0
2005-04-14 08:11:00,89.402,89.422,89.367,89.372,349599996.0
2005-04-14 08:12:00,89.391,89.402,89.357,89.389,325599998.0
2005-04-14 08:13:00,89.395,89.414,89.374,89.375,295400001.0
2005-04-14 08:14:00,89.408,89.419,89.378,89.41,491999996.0
2005-04-14 08:15:00,89.381,89.401,89.362,89.367,341599995.0
2005-04-14 08:16:00,89.382,89.396,89.354,89.363,265099999.0
2005-04-14 08:17:00,89.359,89.386,89.35,89.366,243999999.0
2005-04-14 08:18:00,89.343,89.381,89.34,89.364,352299997.0
2005-04-14 08:19:00,89.365,89.391,89.346,89.364,354599998.0
2005-04-14 08:20:00,89.363,89.388,89.349,89.366,235099998.0
2005-04-14 08:21:00,89.373,89.373,89.343,89.355,240200001.0
2005-04-14 08:22:00,89.365,89.404,89.351,89.351,419900004.0
2005-04-14 08:23:00,89.345,89.382,89.334,89.336,363200001.0
2005-04-14 08:24:00,89.358,89.361,89.323,89.325,516399998.0
2005-04-14 08:25:00,89.334,89.357,89.324,89.353,254899996.0
2005-04-14 08:26:00,89.338,89.352,89.325,89.346,296400000.0
2005-04-14 08:27:00,89.335,89.372,89.325,89.346,446299997.0
2005-04-14 08:28:00,89.346,89.366,89.324,89.362,465600001.0
2005-04-14 08:29:00,89.332,89.367,89.332,89.355,225800000.0
2005-04-14 08:30:00,89.361,89.372,89.331,89.339,276199995.0
2005-04-14 08:31:00,89.337,89.368,89.337,89.349,236599998.0
2005-04-14 08:32:00,89.349,89.363,89.327,89.345,287100002.0
2005-04-14 08:33:00,89.332,89.367,89.331,89.352,249900001.0
2005-04-14 08:34:00,89.358,89.381,89.342,89.347,306900001.0
2005-04-14 08:35:00,89.358,89.372,89.34,89.352,322299999.0
2005-04-14 08:36:00,89.336,89.366,89.326,89.338,381699999.0
2005-04-14 08:37:00,89.334,89.343,89.287,89.299,497000003.0
2005-04-14 08:38:00,89.272,89.297,89.262,89.285,187599999.0
2005-04-14 08:39:00,89.299,89.316,89.265,89.293,261299999.0
2005-04-14 08:40:00,89.307,89.325,89.3,89.321,379199998.0
2005-04-14 08:41:00,89.302,89.339,89.296,89.316,351899998.0
2005-04-14 08:42:00,89.308,89.344,89.285,89.299,319499999.0
2005-04-14 08:43:00,89.299,89.32,89.274,89.3,275600002.0
2005-04-14 08:44:00,89.319,89.336,89.296,89.318,223900003.0
2005-04-14 08:45:00,89.314,89.338,89.28,89.302,384599999.0
2005-04-14 08:46:00,89.3,89.318,89.277,89.295,330100001.0
2005-04-14 08:47:00,89.285,89.324,89.281,89.295,385299996.0
2005-04-14 08:48:00,89.303,89.332,89.292,89.321,383900001.0
2005-04-14 08:49:00,89.314,89.341,89.3,89.316,376499997.0
2005-04-14 08:50:00,89.294,89.326,89.277,89.294,270099998.0
2005-04-14 08:51:00,89.314,89.323,89.286,89.304,370200004.0
2005-04-14 08:52:00,89.291,89.32,89.288,89.29,366200003.0
2005-04-14 08:53:00,89.3,89.301,89.265,89.265,340600000.0
2005-04-14 08:54:00,89.296,89.306,89.266,89.274,216900000.0
2005-04-14 08:55:00,89.263,89.285,89.247,89.255,335700003.0
2005-04-14 08:56:00,89.266,89.286,89.257,89.278,335299995.0
2005-04-14 08:57:00,89.278,89.309,89.267,89.278,414599999.0
2005-04-14 08:58:00,89.306,89.306,89.261,89.27,380800001.0
2005-04-14 08:59:00,89.27,89.295,89.252,89.272,252699999.0
2005-04-14 09:00:00,89.275,89.302,89.251,89.257,426599999.0
2005-04-14 09:01:00,89.276,89.285,89.247,89.258,328700000.0
2005-04-14 09:02:00,89.28,89.294,89.237,89.274,433600001.0
2005-04-14 09:03:00,89.255,89.285,89.237,89.278,442699994.0
2005-04-14 09:04:00,89.289,89.313,89.274,89.303,354400000.0
2005-04-14 09:05:00,89.287,89.317,89.27,89.288,390699999.0
2005-04-14 09:06:00,89.288,89.303,89.27,89.297,456199999.0
2005-04-14 09:07:00,89.301,89.318,89.287,89.309,271099998.0
2005-04-14 09:08:00,89.303,89.336,89.291,89.307,348700002.0
2005-04-14 09:09:00,89.307,89.326,89.287,89.302,463899996.0
2005-04-14 09:10:00,89.302,89.341,89.301,89.311,331499993.0
2005-04-14 09:11:00,89.29,89.32,89.276,89.287,208499996.0
2005-04-14 09:12:00,89.281,89.318,89.279,89.299,414000000.0
2005-04-14 09:13:00,89.29,89.315,89.277,89.289,269700002.0
2005-04-14 09:14:00,89.286,89.323,89.284,89.303,243499997.0
2005-04-14 09:15:00,89.286,89.323,89.283,89.294,375599998.0
2005-04-14 09:16:00,89.29,89.327,89.277,89.303,319899992.0
2005-04-14 09:17:00,89.297,89.319,89.282,89.304,380900001.0
2005-04-14 09:18:00,89.286,89.311,89.273,89.302,266500003.0
2005-04-14 09:19:00,89.298,89.32,89.281,89.292,256199999.0
2005-04-14 09:20:00,89.323,89.342,89.291,89.302,530200000.0
2005-04-14 09:21:00,89.316,89.334,89.289,89.289,288399999.0
2005-04-14 09:22:00,89.324,89.326,89.298,89.318,262199999.0
2005-04-14 09:23:00,89.289,89.32,89.287,89.31,342599993.0
2005-04-14 09:24:00,89.327,89.35,89.295,89.327,246499997.0
2005-04-14 09:25:00,89.335,89.355,89.291,89.309,463099998.0
2005-04-14 09:26:00,89.326,89.328,89.3,89.3,277499999.0
2005-04-14 09:27:00,89.336,89.336,89.3,89.333,294399997.0
2005-04-14 09:28:00,89.334,89.356,89.315,89.341,487099998.0
2005-04-14 09:29:00,89.346,89.366,89.326,89.36,243099997.0
2005-04-14 09:30:00,89.359,89.37,89.328,89.352,379200002.0
2005-04-14 09:31:00,89.343,89.363,89.325,89.343,254600003.0
2005-04-14 09:32:00,89.362,89.372,89.338,89.36,377599998.0
2005-04-14 09:33:00,89.357,89.365,89.327,89.353,433300005.0
2005-04-14 09:34:00,89.354,89.385,89.335,89.338,374799998.0
2005-04-14 09:35:00,89.326,89.363,89.306,89.318,445800001.0
2005-04-14 09:36:00,89.34,89.354,89.3,89.311,389700000.0
2005-04-14 09:37:00,89.299,89.331,89.28,89.307,419599999.0
2005-04-14 09:38:00,89.312,89.331,89.29,89.328,436799994.0
2005-04-14 09:39:00,89.3,89.332,89.287,89.305,291000001.0
2005-04-14 09:40:00,89.306,89.327,89.292,89.304,359699996.0
2005-04-14 09:41:00,89.319,89.328,89.271,89.271,406499995.0
2005-04-14 09:42:00,89.284,89.308,89.269,89.287,393900000.0
2005-04-14 09:43:00,89.277,89.311,89.277,89.289,151700002.0
2005-04-14 09:44:00,89.292,89.309,89.272,89.283,249099998.0
2005-04-14 09:45:00,89.292,89.304,89.262,89.262,376499996.0
2005-04-14 09:46:00,89.261,89.296,89.256,89.296,422999999.0
2005-04-14 09:47:00,89.278,89.309,89.263,89.29,174900003.0
2005-04-14 09:48:00,89.296,89.318,89.29,89.31,328899999.0
2005-04-14 09:49:00,89.283,89.312,89.27,89.307,379399997.0
2005-04-14 09:50:00,89.303,89.311,89.262,89.277,423500007.0
2005-04-14 09:51:00,89.278,89.303,89.275,89.28,240200001.0
2005-04-14 09:52:00,89.289,89.308,89.273,89.289,417099992.0
2005-04-14 09:53:00,89.28,89.298,89.266,89.298,218299998.0
2005-04-14 09:54:00,89.28,89.315,89.28,89.312,321700003.0
2005-04-14 09:55:00,89.288,89.329,89.275,89.3,390999995.0
2005-04-14 09:56:00,89.286,89.34,89.286,89.306,269299996.0
2005-04-14 09:57:00,89.3,89.326,89.275,89.299,469000004.0
2005-04-14 09:58:00,89.297,89.333,89.278,89.326,293699997.0
2005-04-14 09:59:00,89.305,89.343,89.301,89.316,270799996.0
2005-04-14 10:00:00,89.318,89.342,89.3,89.337,186799998.0
2005-04-14 10:01:00,89.347,89.355,89.298,89.303,270599999.0
2005-04-14 10:02:00,89.33,89.337,89.3,89.311,260799999.0
2005-04-14 10:03:00,89.334,89.365,89.3,89.316,478399998.0
2005-04-14 10:04:00,89.32,89.332,89.307,89.324,140700001.0
2005-04-14 10:05:00,89.304,89.345,89.298,89.322,249099999.0
2005-04-14 10:06:00,89.333,89.344,89.302,89.335,361900000.0
2005-04-14 10:07:00,89.306,89.323,89.295,89.314,344599993.0
2005-04-14 10:08:00,89.306,89.343,89.306,89.333,253499998.0
2005-04-14 10:09:00,89.311,89.33,89.308,89.314,200800001.0
2005-04-14 10:10:00,89.311,89.328,89.293,89.324,381900000.0
2005-04-14 10:11:00,89.309,89.349,89.299,89.309,315199999.0
2005-04-14 10:12:00,89.323,89.33,89.302,89.302,441599998.0
2005-04-14 10:13:00,89.337,89.341,89.313,89.34,302899997.0
2005-04-14 10:14:00,89.305,89.34,89.304,89.317,176499997.0
2005-04-14 10:15:00,89.321,89.356,89.307,89.338,291100000.0
2005-04-14 10:16:00,89.304,89.35,89.304,89.337,350699996.0
2005-04-14 10:17:00,89.331,89.348,89.32,89.348,399499994.0
2005-04-14 10:18:00,89.332,89.341,89.31,89.335,254799996.0
2005-04-14 10:19:00,89.327,89.346,89.308,89.329,355499999.0
2005-04-14 10:20:00,89.339,89.368,89.323,89.35,350799999.0
2005-04-14 10:21:00,89.337,89.359,89.318,89.333,352499998.0
2005-04-14 10:22:00,89.315,89.342,89.302,89.328,357899999.0
2005-04-14 10:23:00,89.318,89.353,89.311,89.319,169700002.0
2005-04-14 10:24:00,89.33,89.338,89.309,89.338,261800003.0
2005-04-14 10:25:00,89.32,89.362,89.32,89.342,350900002.0
2005-04-14 10:26:00,89.327,89.352,89.326,89.342,342499991.0
2005-04-14 10:27:00,89.302,89.336,89.294,89.329,363300000.0
2005-04-14 10:28:00,89.344,89.356,89.325,89.329,262899997.0
2005-04-14 10:29:00,89.342,89.371,89.329,89.353,379700001.0
2005-04-14 10:30:00,89.33,89.367,89.323,89.351,256800000.0
2005-04-14 10:31:00,89.336,89.354,89.307,89.315,355699993.0
2005-04-14 10:32:00,89.333,89.346,89.322,89.325,248600000.0
2005-04-14 10:33:00,89.347,89.355,89.307,89.322,458500002.0
2005-04-14 10:34:00,89.349,89.377,89.338,89.366,435799995.0
2005-04-14 10:35:00,89.367,89.368,89.339,89.346,217699996.0
2005-04-14 10:36:00,89.317,89.352,89.312,89.34,508099997.0
2005-04-14 10:37:00,89.316,89.356,89.305,89.332,426499994.0
2005-04-14 10:38:00,89.323,89.356,89.311,89.311,339199997.0
2005-04-14 10:39:00,89.353,89.37,89.334,89.347,266299998.0
2005-04-14 10:40:00,89.325,89.352,89.318,89.328,359499999.0
2005-04-14 10:41:00,89.347,89.361,89.318,89.333,488700001.0
2005-04-14 10:42:00,89.362,89.374,89.34,89.357,305499999.0
2005-04-14 10:43:00,89.35,89.365,89.321,89.342,516300001.0
2005-04-14 10:44:00,89.35,89.39,89.333,89.376,284099999.0
2005-04-14 10:45:00,89.377,89.391,89.353,89.373,516999992.0
2005-04-14 10:46:00,89.359,89.42,89.35,89.4,275699997.0
2005-04-14 10:47:00,89.391,89.418,89.379,89.405,373699999.0
2005-04-14 10:48:00,89.406,89.418,89.377,89.393,289399996.0
2005-04-14 10:49:00,89.39,89.392,89.354,89.367,212299997.0
2005-04-14 10:50:00,89.391,89.399,89.365,89.389,279100005.0
2005-04-14 10:51:00,89.4,89.438,89.392,89.422,265199995.0
2005-04-14 10:52:00,89.382,89.413,89.376,89.387,274700002.0
2005-04-14 10:53:00,89.374,89.397,89.351,89.359,385800001.0
2005-04-14 10:54:00,89.343,89.379,89.303,89.335,344599995.0
2005-04-14 10:55:00,89.325,89.359,89.313,89.33,404999999.0
2005-04-14 10:56:00,89.327,89.352,89.31,89.329,439500000.0
2005-04-14 10:57:00,89.328,89.37,89.324,89.343,422700000.0
2005-04-14 10:58:00,89.365,89.395,89.334,89.367,441399996.0
2005-04-14 10:59:00,89.357,89.399,89.345,89.382,281799998.0
2005-04-14 11:00:00,89.395,89.395,89.35,89.365,305500002.0
2005-04-14 11:01:00,89.366,89.38,89.331,89.358,324000004.0
2005-04-14 11:02:00,89.351,89.378,89.341,89.349,424599999.0
2005-04-14 11:03:00,89.38,89.385,89.35,89.376,297599995.0
2005-04-14 11:04:00,89.353,89.39,89.348,89.375,358100000.0
2005-04-14 11:05:00,89.348,89.4,89.348,89.39,433999999.0
2005-04-14 11:06:00,89.385,89.419,89.37,89.375,271199994.0
2005-04-14 11:07:00,89.381,89.407,89.365,89.381,254900000.0
2005-04-14 11:08:00,89.361,89.405,89.356,89.357,397199996.0
2005-04-14 11:09:00,89.348,89.375,89.337,89.348,257099999.0
2005-04-14 11:10:00,89.338,89.345,89.311,89.321,210299999.0
2005-04-14 11:11:00,89.315,89.339,89.292,89.324,521699994.0
2005-04-14 11:12:00,89.352,89.352,89.302,89.321,264799998.0
2005-04-14 11:13:00,89.325,89.339,89.308,89.322,204699999.0
2005-04-14 11:14:00,89.311,89.347,89.304,89.318,459700002.0
2005-04-14 11:15:00,89.315,89.342,89.301,89.33,401199991.0
2005-04-14 11:16:00,89.335,89.365,89.315,89.349,407000003.0
2005-04-14 11:17:00,89.35,89.362,89.32,89.34,431899996.0
2005-04-14 11:18:00,89.354,89.356,89.322,89.327,455200003.0
2005-04-14 11:19:00,89.336,89.376,89.333,89.357,129299998.0
2005-04-14 11:20:00,89.363,89.394,89.341,89.373,469600003.0
2005-04-14 11:21:00,89.376,89.403,89.36,89.366,414300002.0
2005-04-14 11:22:00,89.344,89.388,89.344,89.368,399899997.0
2005-04-14 11:23:00,89.361,89.383,89.332,89.352,260799998.0
2005-04-14 11:24:00,89.359,89.363,89.33,89.339,291300001.0
2005-04-14 11:25:00,89.359,89.371,89.338,89.347,320999998.0
2005-04-14 11:26:00,89.353,89.371,89.337,89.363,299200000.0
2005-04-14 11:27:00,89.365,89.37,89.331,89.345,363399994.0
2005-04-14 11:28:00,89.36,89.36,89.32,89.32,444400003.0
2005-04-14 11:29:00,89.345,89.356,89.298,89.327,278699998.0
2005-04-14 11:30:00,89.316,89.346,89.311,89.324,422699992.0
2005-04-14 11:31:00,89.316,89.346,89.301,89.319,330399999.0
2005-04-14 11:32:00,89.308,89.33,89.292,89.311,494400000.0
2005-04-14 11:33:00,89.344,89.348,89.28,89.28,325900001.0
2005-04-14 11:34:00,89.306,89.317,89.27,89.292,507299993.0
2005-04-14 11:35:00,89.268,89.307,89.265,89.288,237699993.0
2005-04-14 11:36:00,89.295,89.325,89.276,89.316,419299997.0
2005-04-14 11:37:00,89.326,89.337,89.285,89.323,373100005.0
2005-04-14 11:38:00,89.318,89.351,89.305,89.305,361699997.0
2005-04-14 11:39:00,89.308,89.337,89.292,89.3,520099998.0
2005-04-14 11:40:00,89.268,89.293,89.24,89.263,392699995.0
2005-04-14 11:41:00,89.239,89.264,89.187,89.209,538599999.0
2005-04-14 11:42:00,89.23,89.238,89.207,89.207,362900000.0
2005-04-14 11:43:00,89.205,89.257,89.189,89.207,217499999.0
2005-04-14 11:44:00,89.175,89.21,89.156,89.192,427699999.0
2005-04-14 11:45:00,89.185,89.23,89.183,89.203,451799999.0
2005-04-14 11:46:00,89.185,89.22,89.183,89.206,355099999.0
2005-04-14 11:47:00,89.189,89.22,89.157,89.16,351600000.0
2005-04-14 11:48:00,89.138,89.172,89.134,89.148,155499999.0
2005-04-14 11:49:00,89.14,89.158,89.083,89.1,570500003.0
2005-04-14 11:50:00,89.127,89.137,89.097,89.137,245399998.0
2005-04-14 11:51:00,89.122,89.143,89.103,89.128,368599994.0
2005-04-14 11:52:00,89.099,89.126,89.069,89.074,527899996.0
2005-04-14 11:53:00,89.083,89.11,89.069,89.088,467099995.0
2005-04-14 11:54:00,89.089,89.107,89.069,89.09,422299996.0
2005-04-14 11:55:00,89.073,89.089,89.058,89.058,292399999.0
2005-04-14 11:56:00,89.082,89.104,89.062,89.1,343999999.0
2005-04-14 11:57:00,89.104,89.127,89.091,89.123,533699998.0
2005-04-14 11:58:00,89.114,89.151,89.102,89.129,429000000.0
2005-04-14 11:59:00,89.153,89.172,89.128,89.128,395400001.0
2005-04-14 12:00:00,89.128,89.163,89.12,89.146,540900003.0
2005-04-14 12:01:00,89.13,89.148,89.112,89.13,206299998.0
2005-04-14 12:02:00,89.13,89.15,89.088,89.15,302699998.0
2005-04-14 12:03:00,89.137,89.164,89.122,89.145,248099997.0
2005-04-14 12:04:00,89.119,89.135,89.093,89.107,364400000.0
2005-04-14 12:05:00,89.1,89.127,89.097,89.116,248799996.0
2005-04-14 12:06:00,89.11,89.155,89.099,89.141,586600002.0
2005-04-14 12:07:00,89.123,89.162,89.108,89.135,465700001.0
2005-04-14 12:08:00,89.11,89.13,89.098,89.105,327799997.0
2005-04-14 12:09:00,89.101,89.144,89.101,89.119,357399995.0
2005-04-14 12:10:00,89.134,89.167,89.129,89.154,448699996.0
2005-04-14 12:11:00,89.161,89.172,89.121,89.133,354699996.0
2005-04-14 12:12:00,89.126,89.154,89.119,89.139,621400003.0
2005-04-14 12:13:00,89.123,89.145,89.105,89.117,333499997.0
2005-04-14 12:14:00,89.134,89.168,89.124,89.141,511799999.0
2005-04-14 12:15:00,89.149,89.158,89.111,89.14,285599996.0
2005-04-14 12:16:00,89.141,89.166,89.135,89.151,368399996.0
2005-04-14 12:17:00,89.115,89.149,89.105,89.125,342000000.0
2005-04-14 12:18:00,89.111,89.145,89.104,89.126,153399999.0
2005-04-14 12:19:00,89.136,89.169,89.123,89.134,248499997.0
2005-04-14 12:20:00,89.136,89.159,89.109,89.133,447099999.0
2005-04-14 12:21:00,89.13,89.136,89.097,89.103,410899996.0
2005-04-14 12:22:00,89.105,89.131,89.094,89.111,131500000.0
2005-04-14 12:23:00,89.11,89.135,89.104,89.118,211100001.0
2005-04-14 12:24:00,89.125,89.134,89.092,89.104,487900002.0
2005-04-14 12:25:00,89.117,89.124,89.085,89.091,264199997.0
2005-04-14 12:26:00,89.11,89.12,89.087,89.098,250600001.0
2005-04-14 12:27:00,89.083,89.103,89.069,89.089,287799998.0
2005-04-14 12:28:00,89.087,89.097,89.048,89.048,433699999.0
2005-04-14 12:29:00,89.056,89.082,89.033,89.052,422299995.0
2005-04-14 12:30:00,89.039,89.08,89.039,89.07,349099996.0
2005-04-14 12:31:00,89.062,89.083,89.024,89.048,366600002.0
2005-04-14 12:32:00,89.036,89.069,89.026,89.03,395600002.0
2005-04-14 12:33:00,89.022,89.052,89.022,89.037,271100003.0
2005-04-14 12:34:00,89.041,89.063,89.02,89.044,288199999.0
2005-04-14 12:35:00,89.054,89.055,89.028,89.055,275399993.0
2005-04-14 12:36:00,89.045,89.063,89.02,89.052,273700000.0
2005-04-14 12:37:00,89.06,89.105,89.054,89.105,244100000.0
2005-04-14 12:38:00,89.099,89.127,89.084,89.102,466700002.0
2005-04-14 12:39:00,89.087,89.123,89.08,89.107,387700000.0
2005-04-14 12:40:00,89.12,89.127,89.095,89.095,239599998.0
2005-04-14 12:41:00,89.101,89.125,89.072,89.087,309799993.0
2005-04-14 12:42:00,89.076,89.122,89.067,89.122,226100000.0
2005-04-14 12:43:00,89.107,89.132,89.094,89.105,288800000.0
2005-04-14 12:44:00,89.071,89.104,89.069,89.095,199999998.0
2005-04-14 12:45:00,89.076,89.092,89.034,89.045,325299996.0
2005-04-14 12:46:00,89.05,89.075,89.031,89.045,347300003.0
2005-04-14 12:47:00,89.062,89.096,89.051,89.077,419399995.0
2005-04-14 12:48:00,89.068,89.094,89.056,89.075,415200002.0
2005-04-14 12:49:00,89.056,89.078,89.036,89.062,226699998.0
2005-04-14 12:50:00,89.057,89.079,89.031,89.05,286200000.0
2005-04-14 12:51:00,89.069,89.105,89.054,89.063,378799997.0
2005-04-14 12:52:00,89.055,89.107,89.053,89.09,353399997.0
2005-04-14 12:53:00,89.092,89.1,89.042,89.063,205599999.0
2005-04-14 12:54:00,89.066,89.091,89.05,89.072,358699998.0
2005-04-14 12:55:00,89.077,89.087,89.046,89.054,281500001.0
2005-04-14 12:56:00,89.036,89.066,89.024,89.026,424399998.0
2005-04-14 12:57:00,89.015,89.027,88.994,89.008,264799998.0
2005-04-14 12:58:00,89.003,89.051,88.997,89.027,325500000.0
2005-04-14 12:59:00,89.045,89.073,89.026,89.026,426299996.0
2005-04-14 13:00:00,89.035,89.072,89.02,89.028,600799995.0
2005-04-14 13:01:00,89.047,89.049,89.017,89.017,301999999.0
2005-04-14 13:02:00,89.042,89.083,89.028,89.081,747999995.0
2005-04-14 13:03:00,89.045,89.068,89.034,89.034,313600005.0
2005-04-14 13:04:00,89.06,89.088,89.038,89.066,532599994.0
2005-04-14 13:05:00,89.079,89.093,89.054,89.06,306999994.0
2005-04-14 13:06:00,89.112,89.119,89.074,89.087,585599997.0
2005-04-14 13:07:00,89.097,89.113,89.059,89.073,347999999.0
2005-04-14 13:08:00,89.067,89.099,89.059,89.073,263099999.0
2005-04-14 13:09:00,89.093,89.108,89.056,89.072,361699999.0
2005-04-14 13:10:00,89.095,89.105,89.07,89.08,268199997.0
2005-04-14 13:11:00,89.062,89.095,89.056,89.059,320900005.0
2005-04-14 13:12:00,89.064,89.107,89.064,89.083,353500001.0
2005-04-14 13:13:00,89.09,89.117,89.065,89.109,505199996.0
2005-04-14 13:14:00,89.124,89.169,89.093,89.103,449100004.0
2005-04-14 13:15:00,89.169,89.189,89.128,89.134,537899993.0
2005-04-14 13:16:00,89.144,89.166,89.134,89.14,203399998.0
2005-04-14 13:17:00,89.123,89.153,89.082,89.134,228999999.0
2005-04-14 13:18:00,89.093,89.133,89.089,89.095,261700001.0
2005-04-14 13:19:00,89.099,89.124,89.075,89.09,325100000.0
2005-04-14 13:20:00,89.081,89.112,89.077,89.103,193700001.0
2005-04-14 13:21:00,89.09,89.101,89.055,89.058,301199997.0
2005-04-14 13:22:00,89.062,89.111,89.057,89.077,368899996.0
2005-04-14 13:23:00,89.084,89.118,89.076,89.097,422600000.0
2005-04-14 13:24:00,89.115,89.154,89.113,89.148,362100001.0
2005-04-14 13:25:00,89.137,89.157,89.107,89.107,368700005.0
2005-04-14 13:26:00,89.135,89.159,89.11,89.142,435600001.0
2005-04-14 13:27:00,89.124,89.174,89.118,89.168,312299999.0
2005-04-14 13:28:00,89.169,89.193,89.151,89.169,338999996.0
2005-04-14 13:29:00,89.171,89.184,89.143,89.175,373199997.0
2005-04-14 13:30:00,89.188,89.204,89.152,89.167,459299998.0
2005-04-14 13:31:00,89.183,89.196,89.157,89.18,454800002.0
2005-04-14 13:32:00,89.168,89.193,89.151,89.161,379499998.0
2005-04-14 13:33:00,89.18,89.184,89.146,89.151,289600000.0
2005-04-14 13:34:00,89.145,89.173,89.124,89.134,398299997.0
2005-04-14 13:35:00,89.138,89.161,89.099,89.121,442399999.0
2005-04-14 13:36:00,89.137,89.145,89.102,89.128,290600000.0
2005-04-14 13:37:00,89.149,89.155,89.122,89.148,217400001.0
2005-04-14 13:38:00,89.155,89.16,89.119,89.13,326899999.0
2005-04-14 13:39:00,89.114,89.161,89.109,89.135,377200000.0
2005-04-14 13:40:00,89.156,89.179,89.126,89.126,323299998.0
2005-04-14 13:41:00,89.152,89.162,89.124,89.132,400899999.0
2005-04-14 13:42:00,89.127,89.159,89.11,89.143,336499996.0
2005-04-14 13:43:00,89.133,89.152,89.121,89.137,317399997.0
2005-04-14 13:44:00,89.143,89.157,89.126,89.157,319199999.0
2005-04-14 13:45:00,89.139,89.157,89.119,89.134,312500000.0
2005-04-14 13:46:00,89.129,89.153,89.119,89.14,303599995.0
2005-04-14 13:47:00,89.113,89.162,89.1,89.162,612800004.0
2005-04-14 13:48:00,89.133,89.164,89.124,89.164,340599998.0
2005-04-14 13:49:00,89.153,89.168,89.136,89.137,267400000.0
2005-04-14 13:50:00,89.151,89.179,89.126,89.157,356199998.0
2005-04-14 13:51:00,89.162,89.175,89.141,89.175,216599998.0
2005-04-14 13:52:00,89.106,89.147,89.106,89.134,334399995.0
2005-04-14 13:53:00,89.1,89.141,89.1,89.136,445000000.0
2005-04-14 13:54:00,89.136,89.165,89.124,89.165,403899997.0
2005-04-14 13:55:00,89.162,89.187,89.145,89.168,243499995.0
2005-04-14 13:56:00,89.176,89.195,89.157,89.173,332800000.0
2005-04-14 13:57:00,89.176,89.189,89.157,89.167,391999994.0
2005-04-14 13:58:00,89.188,89.188,89.153,89.159,367999997.0
2005-04-14 13:59:00,89.18,89.186,89.136,89.136,341399992.0
2005-04-14 14:00:00,89.157,89.172,89.137,89.155,323200000.0
2005-04-14 14:01:00,89.175,89.179,89.153,89.16,251899997.0
2005-04-14 14:02:00,89.166,89.183,89.128,89.17,511099993.0
2005-04-14 14:03:00,89.141,89.166,89.137,89.151,383200000.0
2005-04-14 14:04:00,89.159,89.197,89.142,89.157,397600004.0
2005-04-14 14:05:00,89.177,89.203,89.153,89.174,297199996.0
2005-04-14 14:06:00,89.153,89.188,89.14,89.163,352799999.0
2005-04-14 14:07:00,89.168,89.17,89.127,89.154,258800000.0
2005-04-14 14:08:00,89.142,89.165,89.129,89.152,423599996.0
2005-04-14 14:09:00,89.162,89.165,89.125,89.125,216699999.0
2005-04-14 14:10:00,89.131,89.146,89.104,89.146,236300001.0
2005-04-14 14:11:00,89.138,89.144,89.108,89.116,321500000.0
2005-04-14 14:12:00,89.124,89.157,89.111,89.141,285000001.0
2005-04-14 14:13:00,89.147,89.174,89.12,89.169,325899997.0
2005-04-14 14:14:00,89.158,89.169,89.111,89.111,385000000.0
2005-04-14 14:15:00,89.117,89.154,89.103,89.151,272199998.0
2005-04-14 14:16:00,89.14,89.175,89.14,89.165,161100001.0
2005-04-14 14:17:00,89.153,89.189,89.148,89.157,199099999.0
2005-04-14 14:18:00,89.174,89.178,89.146,89.15,384800001.0
2005-04-14 14:19:00,89.16,89.176,89.128,89.135,299499999.0
2005-04-14 14:20:00,89.144,89.17,89.126,89.131,315699997.0
2005-04-14 14:21:00,89.128,89.153,89.097,89.123,417300003.0
2005-04-14 14:22:00,89.098,89.137,89.098,89.115,266400002.0
2005-04-14 14:23:00,89.122,89.176,89.122,89.153,417299995.0
2005-04-14 14:24:00,89.156,89.167,89.117,89.124,333599998.0
2005-04-14 14:25:00,89.12,89.149,89.101,89.118,246099996.0
2005-04-14 14:26:00,89.11,89.147,89.1,89.109,359800000.0
2005-04-14 14:27:00,89.119,89.123,89.083,89.095,316699998.0
2005-04-14 14:28:00,89.112,89.127,89.095,89.117,252399997.0
2005-04-14 14:29:00,89.121,89.144,89.096,89.121,572099987.0
2005-04-14 14:30:00,89.096,89.12,89.076,89.08,335800002.0
2005-04-14 14:31:00,89.086,89.132,89.051,89.118,408800004.0
2005-04-14 14:32:00,89.131,89.131,89.086,89.092,291299999.0
2005-04-14 14:33:00,89.112,89.12,89.071,89.075,295899997.0
2005-04-14 14:34:00,89.103,89.121,89.071,89.075,223499997.0
2005-04-14 14:35:00,89.113,89.135,89.087,89.106,324000001.0
2005-04-14 14:36:00,89.137,89.153,89.106,89.15,484899998.0
2005-04-14 14:37:00,89.16,89.192,89.156,89.17,222199998.0
2005-04-14 14:38:00,89.191,89.203,89.162,89.177,220400003.0
2005-04-14 14:39:00,89.2,89.209,89.178,89.178,356099995.0
2005-04-14 14:40:00,89.171,89.194,89.16,89.167,220200000.0
2005-04-14 14:41:00,89.174,89.216,89.174,89.193,371600004.0
2005-04-14 14:42:00,89.195,89.217,89.177,89.203,181199999.0
2005-04-14 14:43:00,89.196,89.219,89.178,89.199,362599996.0
2005-04-14 14:44:00,89.197,89.235,89.175,89.228,345099995.0
2005-04-14 14:45:00,89.185,89.219,89.171,89.185,415499996.0
2005-04-14 14:46:00,89.157,89.207,89.152,89.198,209299999.0
2005-04-14 14:47:00,89.174,89.192,89.149,89.151,198700002.0
2005-04-14 14:48:00,89.168,89.203,89.158,89.192,363099997.0
2005-04-14 14:49:00,89.19,89.205,89.148,89.162,320499995.0
2005-04-14 14:50:00,89.161,89.189,89.135,89.151,514500004.0
2005-04-14 14:51:00,89.169,89.174,89.09,89.09,276500005.0
2005-04-14 14:52:00,89.095,89.119,89.065,89.089,341699996.0
2005-04-14 14:53:00,89.097,89.126,89.069,89.089,618999997.0
2005-04-14 14:54:00,89.086,89.118,89.074,89.085,344299995.0
2005-04-14 14:55:00,89.093,89.112,89.058,89.095,486800000.0
2005-04-14 14:56:00,89.09,89.122,89.082,89.092,284399999.0
2005-04-14 14:57:00,89.097,89.134,89.082,89.082,420799998.0
2005-04-14 14:58:00,89.112,89.122,89.078,89.101,247499998.0
2005-04-14 14:59:00,89.122,89.141,89.077,89.088,235099998.0
2005-04-14 15:00:00,89.058,89.092,89.047,89.069,345400000.0
2005-04-14 15:01:00,89.069,89.087,89.043,89.064,246500000.0
2005-04-14 15:02:00,89.051,89.091,89.05,89.065,292600001.0
2005-04-14 15:03:00,89.06,89.1,89.059,89.085,215500000.0
2005-04-14 15:04:00,89.083,89.108,89.065,89.103,376800000.0
2005-04-14 15:05:00,89.095,89.12,89.087,89.116,383699998.0
2005-04-14 15:06:00,89.109,89.151,89.107,89.149,380899997.0
2005-04-14 15:07:00,89.144,89.167,89.124,89.151,222099998.0
2005-04-14 15:08:00,89.18,89.184,89.147,89.163,267800001.0
2005-04-14 15:09:00,89.158,89.186,89.154,89.154,204900000.0
2005-04-14 15:10:00,89.172,89.18,89.142,89.156,231099997.0
2005-04-14 15:11:00,89.139,89.172,89.139,89.144,288799997.0
2005-04-14 15:12:00,89.121,89.141,89.098,89.119,416799996.0
2005-04-14 15:13:00,89.096,89.134,89.087,89.104,394199995.0
2005-04-14 15:14:00,89.096,89.12,89.073,89.12,418100000.0
2005-04-14 15:15:00,89.129,89.141,89.11,89.11,485299998.0
2005-04-14 15:16:00,89.106,89.141,89.084,89.133,565200002.0
2005-04-14 15:17:00,89.125,89.144,89.081,89.107,331900001.0
2005-04-14 15:18:00,89.117,89.117,89.063,89.078,484999998.0
2005-04-14 15:19:00,89.1,89.105,89.051,89.07,411000004.0
2005-04-14 15:20:00,89.065,89.097,89.038,89.075,363899997.0
2005-04-14 15:21:00,89.054,89.102,89.047,89.065,326100001.0
2005-04-14 15:22:00,89.047,89.075,89.002,89.075,265099998.0
2005-04-14 15:23:00,89.073,89.087,89.035,89.046,505799996.0
2005-04-14 15:24:00,89.043,89.084,89.033,89.055,315200002.0
2005-04-14 15:25:00,89.069,89.083,89.048,89.068,313000002.0
2005-04-14 15:26:00,89.07,89.094,89.063,89.093,322899999.0
2005-04-14 15:27:00,89.095,89.104,89.051,89.076,428399999.0
2005-04-14 15:28:00,89.078,89.092,89.059,89.075,382500003.0
2005-04-14 15:29:00,89.077,89.086,89.047,89.07,241200000.0
2005-04-14 15:30:00,89.078,89.105,89.067,89.076,352100006.0
2005-04-14 15:31:00,89.102,89.109,89.079,89.089,365399997.0
2005-04-14 15:32:00,89.083,89.105,89.066,89.069,313099999.0
2005-04-14 15:33:00,89.085,89.085,89.054,89.065,211899998.0
2005-04-14 15:34:00,89.077,89.113,89.049,89.083,500900002.0
2005-04-14 15:35:00,89.072,89.093,89.058,89.077,208299999.0
2005-04-14 15:36:00,89.092,89.1,89.054,89.054,333299998.0
2005-04-14 15:37:00,89.052,89.084,89.052,89.072,237900001.0
2005-04-14 15:38:00,89.071,89.103,89.052,89.1,463499994.0
2005-04-14 15:39:00,89.079,89.097,89.06,89.077,196799998.0
2005-04-14 15:40:00,89.085,89.104,89.072,89.075,275799995.0
2005-04-14 15:41:00,89.086,89.102,89.06,89.075,259500000.0
2005-04-14 15:42:00,89.037,89.076,89.03,89.039,304200000.0
2005-04-14 15:43:00,89.042,89.05,89.023,89.023,267099994.0
2005-04-14 15:44:00,89.046,89.05,88.986,88.996,262399999.0
2005-04-14 15:45:00,88.98,89.009,88.932,88.951,515399994.0
2005-04-14 15:46:00,88.945,88.967,88.929,88.936,314999997.0
2005-04-14 15:47:00,88.924,88.951,88.897,88.917,352099999.0
2005-04-14 15:48:00,88.923,88.954,88.916,88.935,310799999.0
2005-04-14 15:49:00,88.926,88.958,88.915,88.952,388699998.0
2005-04-14 15:50:00,88.926,88.946,88.91,88.918,374400004.0
2005-04-14 15:51:00,88.936,88.982,88.931,88.961,495500001.0
2005-04-14 15:52:00,88.972,88.996,88.934,88.94,464699995.0
2005-04-14 15:53:00,88.913,88.963,88.913,88.936,253400002.0
2005-04-14 15:54:00,88.955,89.014,88.941,88.959,191800000.0
2005-04-14 15:55:00,88.987,88.998,88.963,88.976,172200000.0
2005-04-14 15:56:00,88.977,89.005,88.945,88.953,254500001.0
2005-04-14 15:57:00,88.975,88.995,88.96,88.971,546400001.0
2005-04-14 15:58:00,88.945,88.985,88.943,88.959,371100000.0
2005-04-14 15:59:00,88.943,88.947,88.911,88.918,362200002.0
2005-04-14 16:00:00,88.933,88.938,88.871,88.879,362100004.0
2005-04-14 16:01:00,88.849,88.854,88.821,88.833,233599999.0
2005-04-14 16:02:00,88.841,88.877,88.841,88.858,251800002.0
2005-04-14 16:03:00,88.87,88.905,88.864,88.883,179899999.0
2005-04-14 16:04:00,88.908,88.934,88.899,88.92,509199998.0
2005-04-14 16:05:00,88.909,88.938,88.899,88.91,377600000.0
2005-04-14 16:06:00,88.929,88.942,88.901,88.928,275700000.0
2005-04-14 16:07:00,88.923,88.942,88.897,88.942,214699997.0
2005-04-14 16:08:00,88.928,88.94,88.915,88.935,260299997.0
2005-04-14 16:09:00,88.9,88.933,88.885,88.898,250999997.0
2005-04-14 16:10:00,88.916,88.946,88.896,88.932,500599999.0
2005-04-14 16:11:00,88.937,88.937,88.906,88.92,300999999.0
2005-04-14 16:12:00,88.936,88.965,88.924,88.956,292600001.0
2005-04-14 16:13:00,88.948,88.973,88.916,88.945,242599994.0
2005-04-14 16:14:00,88.946,88.965,88.933,88.952,432599998.0
2005-04-14 16:15:00,88.943,88.976,88.924,88.964,224099997.0
2005-04-14 16:16:00,88.993,89.017,88.984,89.017,178800000.0
2005-04-14 16:17:00,88.986,89.018,88.963,88.963,413400001.0
2005-04-14 16:18:00,88.995,89.024,88.991,88.995,287899999.0
2005-04-14 16:19:00,89.005,89.028,88.982,89.0,224700000.0
2005-04-14 16:20:00,89.01,89.015,88.979,88.993,353699993.0
2005-04-14 16:21:00,88.983,89.012,88.98,89.008,244899998.0
2005-04-14 16:22:00,88.984,89.006,88.973,88.983,326999994.0
2005-04-14 16:23:00,88.973,89.01,88.962,88.978,379499994.0
2005-04-14 16:24:00,88.987,88.995,88.961,88.97,284199998.0
2005-04-14 16:25:00,88.972,88.985,88.943,88.953,234699999.0
2005-04-14 16:26:00,88.954,88.959,88.918,88.939,279999999.0
2005-04-14 16:27:00,88.932,88.958,88.915,88.954,431700000.0
2005-04-14 16:28:00,88.923,88.963,88.914,88.945,225999998.0
2005-04-14 16:29:00,88.931,88.973,88.918,88.963,337300001.0
2005-04-14 16:30:00,88.969,88.994,88.949,88.978,327599994.0
2005-04-14 16:31:00,88.965,88.995,88.955,88.977,388299992.0
2005-04-14 16:32:00,89.005,89.028,88.983,88.989,333899996.0
2005-04-14 16:33:00,89.019,89.019,88.982,89.011,389400001.0
2005-04-14 16:34:00,89.006,89.062,88.993,89.062,252500001.0
2005-04-14 16:35:00,89.033,89.066,89.017,89.043,407099999.0
2005-04-14 16:36:00,89.064,89.07,89.013,89.029,369299997.0
2005-04-14 16:37:00,89.012,89.046,89.01,89.041,724899998.0
2005-04-14 16:38:00,89.029,89.045,89.009,89.012,289999999.0
2005-04-14 16:39:00,89.046,89.075,89.037,89.075,294200003.0
2005-04-14 16:40:00,89.076,89.092,89.06,89.092,403099998.0
2005-04-14 16:41:00,89.064,89.106,89.057,89.075,374200001.0
2005-04-14 16:42:00,89.062,89.079,89.018,89.051,464600003.0
2005-04-14 16:43:00,89.018,89.061,89.013,89.035,389099996.0
2005-04-14 16:44:00,89.027,89.037,88.992,89.016,404399998.0
2005-04-14 16:45:00,89.006,89.038,89.0,89.033,355500000.0
2005-04-14 16:46:00,89.044,89.069,89.029,89.065,190499999.0
2005-04-14 16:47:00,89.072,89.096,89.053,89.066,375299998.0
2005-04-14 16:48:00,89.046,89.068,89.001,89.018,311899998.0
2005-04-14 16:49:00,89.036,89.04,88.998,89.015,378599995.0
2005-04-14 16:50:00,88.988,89.022,88.988,89.019,247699997.0
2005-04-14 16:51:00,89.03,89.05,89.03,89.03,259299998.0
2005-04-14 16:52:00,88.998,89.076,88.998,89.072,259299998.0
2005-04-14 16:53:00,89.081,89.105,89.066,89.082,215099996.0
2005-04-14 16:54:00,89.092,89.097,89.057,89.078,296000002.0
2005-04-14 16:55:00,89.063,89.097,89.06,89.08,200299998.0
2005-04-14 16:56:00,89.077,89.091,89.051,89.08,294299999.0
2005-04-14 16:57:00,89.097,89.101,89.06,89.082,298100003.0
2005-04-14 16:58:00,89.091,89.099,89.063,89.078,318499999.0
2005-04-14 16:59:00,89.046,89.092,89.038,89.052,227299999.0
2005-04-14 17:00:00,89.064,89.079,89.037,89.04,297599998.0
2005-04-14 17:01:00,89.051,89.098,89.042,89.06,214900001.0
2005-04-14 17:02:00,89.057,89.066,89.038,89.049,208899999.0
2005-04-14 17:03:00,89.055,89.068,89.036,89.049,143900001.0
2005-04-14 17:04:00,89.062,89.08,89.041,89.054,198399998.0
2005-04-14 17:05:00,89.059,89.075,89.04,89.053,210699998.0
2005-04-14 17:06:00,89.047,89.061,89.031,89.045,336099994.0
2005-04-14 17:07:00,89.064,89.077,89.043,89.049,319800001.0
2005-04-14 17:08:00,89.062,89.078,89.047,89.052,206900001.0
2005-04-14 17:09:00,89.034,89.063,89.027,89.048,296899996.0
2005-04-14 17:10:00,89.038,89.07,89.034,89.07,225300001.0
2005-04-14 17:11:00,89.064,89.086,89.048,89.067,262300001.0
2005-04-14 17:12:00,89.078,89.096,89.06,89.085,254300000.0
2005-04-14 17:13:00,89.073,89.086,89.044,89.079,187500004.0
2005-04-14 17:14:00,89.067,89.102,89.05,89.102,323099996.0
2005-04-14 17:15:00,89.081,89.095,89.068,89.071,266500001.0
2005-04-14 17:16:00,89.095,89.099,89.057,89.06,246400002.0
2005-04-14 17:17:00,89.081,89.093,89.058,89.07,219600000.0
2005-04-14 17:18:00,89.063,89.078,89.056,89.069,215400001.0
2005-04-14 17:19:00,89.057,89.071,89.035,89.052,339499998.0
2005-04-14 17:20:00,89.016,89.043,89.014,89.034,179399998.0
2005-04-14 17:21:00,89.03,89.045,89.001,89.018,215199999.0
2005-04-14 17:22:00,89.034,89.036,88.995,88.995,241299999.0
2005-04-14 17:23:00,89.014,89.032,88.979,88.981,212399999.0
2005-04-14 17:24:00,89.014,89.034,88.996,89.001,270099996.0
2005-04-14 17:25:00,88.99,89.017,88.973,88.988,251199999.0
2005-04-14 17:26:00,89.033,89.067,89.028,89.061,262500001.0
2005-04-14 17:27:00,89.092,89.097,89.066,89.066,224000000.0
2005-04-14 17:28:00,89.097,89.101,89.06,89.061,225699997.0
2005-04-14 17:29:00,89.086,89.103,89.052,89.068,156799999.0
2005-04-14 17:30:00,89.058,89.103,89.058,89.09,169600000.0
2005-04-14 17:31:00,89.062,89.097,89.062,89.088,291800004.0
2005-04-14 17:32:00,89.079,89.094,89.061,89.072,417900005.0
2005-04-14 17:33:00,89.072,89.084,89.049,89.059,232300001.0
2005-04-14 17:34:00,89.078,89.104,89.066,89.084,291899998.0
2005-04-14 17:35:00,89.091,89.113,89.056,89.069,217499998.0
2005-04-14 17:36:00,89.059,89.082,89.043,89.043,146700000.0
2005-04-14 17:37:00,89.043,89.053,89.013,89.024,184400000.0
2005-04-14 17:38:00,89.041,89.055,89.023,89.024,386300005.0
2005-04-14 17:39:00,89.023,89.053,89.001,89.011,334300000.0
2005-04-14 17:40:00,89.004,89.035,88.987,88.997,199300002.0
2005-04-14 17:41:00,89.012,89.024,88.978,88.999,227899996.0
2005-04-14 17:42:00,89.019,89.023,88.997,89.001,219800000.0
2005-04-14 17:43:00,89.006,89.036,88.992,89.011,315000000.0
2005-04-14 17:44:00,89.031,89.044,89.005,89.019,255399999.0
2005-04-14 17:45:00,89.023,89.033,89.002,89.007,200900000.0
2005-04-14 17:46:00,89.007,89.043,89.005,89.014,233599999.0
2005-04-14 17:47:00,89.012,89.035,89.006,89.024,322900001.0
2005-04-14 17:48:00,89.018,89.075,89.018,89.07,217400000.0
2005-04-14 17:49:00,88.998,89.059,88.998,89.034,294799998.0
2005-04-14 17:50:00,89.032,89.056,89.022,89.056,178600001.0
2005-04-14 17:51:00,89.041,89.072,89.037,89.061,259999997.0
2005-04-14 17:52:00,89.037,89.059,89.027,89.044,160700001.0
2005-04-14 17:53:00,89.035,89.094,89.035,89.094,143600002.0
2005-04-14 17:54:00,89.092,89.111,89.08,89.098,240799998.0
2005-04-14 17:55:00,89.124,89.125,89.081,89.085,266899999.0
2005-04-14 17:56:00,89.1,89.11,89.072,89.098,251000001.0
2005-04-14 17:57:00,89.081,89.105,89.066,89.08,291099999.0
2005-04-14 17:58:00,89.098,89.106,89.07,89.084,238099999.0
2005-04-14 17:59:00,89.08,89.112,89.08,89.1,200299995.0
2005-04-14 18:00:00,89.101,89.125,89.093,89.105,98400000.0
2005-04-14 18:01:00,89.12,89.13,89.1,89.11,2114500000.0
2005-04-14 18:02:00,89.1,89.13,89.1,89.11,2114500000.0
2005-04-14 18:03:00,89.12,89.13,89.11,89.12,2114500000.0
2005-04-14 18:04:00,89.13,89.13,89.11,89.11,2114500000.0
2005-04-14 18:05:00,89.12,89.12,89.11,89.12,2114500000.0
2005-04-14 18:06:00,89.1,89.11,89.1,89.1,2114500000.0
2005-04-14 18:07:00,89.11,89.11,89.1,89.1,2114500000.0
2005-04-14 18:08:00,89.11,89.11,89.09,89.09,2114500000.0
2005-04-14 18:09:00,89.066,89.089,89.049,89.064,2114500000.0
2005-04-14 18:10:00,89.065,89.078,89.035,89.055,1874300001.0
2005-04-14 18:11:00,89.045,89.074,89.021,89.034,987599998.0
2005-04-14 18:12:00,89.039,89.079,89.017,89.034,1370699997.0
2005-04-14 18:13:00,89.031,89.081,89.031,89.075,1693599998.0
2005-04-14 18:14:00,89.09,89.1,89.08,89.1,874600000.0
2005-04-14 18:15:00,89.11,89.13,89.1,89.12,874600000.0
2005-04-14 18:16:00,89.13,89.13,89.11,89.11,874600000.0
2005-04-14 18:17:00,89.089,89.126,89.074,89.098,874600000.0
2005-04-14 18:18:00,89.091,89.124,89.075,89.077,1202799995.0
2005-04-14 18:19:00,89.112,89.125,89.086,89.094,2028300003.0
2005-04-14 18:20:00,89.046,89.095,89.038,89.083,2080600002.0
2005-04-14 18:21:00,89.065,89.098,89.043,89.074,1709499990.0
2005-04-14 18:22:00,89.061,89.094,89.051,89.085,1487899994.0
2005-04-14 18:23:00,89.11,89.12,89.1,89.12,1711600003.0
2005-04-14 18:24:00,89.11,89.12,89.1,89.12,1711600003.0
2005-04-14 18:26:00,89.1,89.123,89.07,89.084,1711600003.0
2005-04-14 18:27:00,89.13,89.14,89.12,89.13,1864499988.0
2005-04-14 18:28:00,89.091,89.111,89.079,89.095,1864499988.0
2005-04-14 18:29:00,89.095,89.13,89.072,89.107,986499990.0
2005-04-14 18:30:00,89.124,89.124,89.063,89.101,890499997.0
2005-04-14 18:31:00,89.11,89.12,89.082,89.108,1608900008.0
2005-04-14 18:32:00,89.113,89.131,89.091,89.11,1908499990.0
2005-04-14 18:33:00,89.13,89.13,89.12,89.13,2039499999.0
2005-04-14 18:34:00,89.097,89.122,89.074,89.088,2039499999.0
2005-04-14 18:35:00,89.091,89.113,89.07,89.075,1775400000.0
2005-04-14 18:36:00,89.083,89.119,89.076,89.089,1030200008.0
2005-04-14 18:37:00,89.094,89.116,89.07,89.104,1113499995.0
2005-04-14 18:38:00,89.087,89.106,89.06,89.098,741900001.0
2005-04-14 18:39:00,89.092,89.124,89.086,89.118,1039099994.0
2005-04-14 18:40:00,89.087,89.096,89.053,89.082,1681399995.0
2005-04-14 18:41:00,89.066,89.103,89.056,89.1,964500001.0
2005-04-14 18:42:00,89.061,89.118,89.056,89.082,1340200005.0
2005-04-14 18:43:00,89.056,89.068,89.033,89.047,554399996.0
2005-04-14 18:44:00,89.042,89.074,89.039,89.065,885299996.0
2005-04-14 18:45:00,89.051,89.096,89.038,89.049,794100004.0
2005-04-14 18:46:00,89.072,89.077,89.046,89.052,841200001.0
2005-04-14 18:47:00,89.051,89.072,89.034,89.05,222400000.0
2005-04-14 18:48:00,89.04,89.073,89.03,89.06,545300006.0
2005-04-14 18:49:00,89.07,89.071,89.037,89.047,601200002.0
2005-04-14 18:50:00,89.04,89.076,89.032,89.054,752199994.0
2005-04-14 18:51:00,89.016,89.095,89.016,89.07,1098400006.0
2005-04-14 18:52:00,89.088,89.1,89.052,89.069,1479499999.0
2005-04-14 18:53:00,89.087,89.106,89.065,89.106,1645099998.0
2005-04-14 18:54:00,89.112,89.122,89.084,89.104,1432999989.0
2005-04-14 18:55:00,89.109,89.13,89.091,89.107,1794199988.0
2005-04-14 18:56:00,89.093,89.111,89.079,89.1,285099993.0
2005-04-14 18:57:00,89.091,89.118,89.058,89.095,549499999.0
2005-04-14 18:58:00,89.089,89.116,89.081,89.11,1107399997.0
2005-04-14 18:59:00,89.09,89.117,89.06,89.117,1121599987.0
2005-04-14 19:00:00,89.121,89.156,89.113,89.128,230000000.0
2005-04-14 19:01:00,89.134,89.136,89.098,89.1,424199996.0
2005-04-14 19:02:00,89.105,89.131,89.104,89.126,235300001.0
2005-04-14 19:03:00,89.101,89.125,89.088,89.115,498699998.0
2005-04-14 19:04:00,89.099,89.127,89.081,89.096,386200001.0
2005-04-14 19:05:00,89.094,89.103,89.056,89.061,503699998.0
2005-04-14 19:06:00,89.078,89.105,89.056,89.064,1133699989.0
2005-04-14 19:07:00,89.09,89.126,89.083,89.102,1268599995.0
2005-04-14 19:08:00,89.078,89.121,89.073,89.105,1711299998.0
2005-04-14 19:09:00,89.094,89.122,89.078,89.103,848499992.0
2005-04-14 19:10:00,89.093,89.115,89.065,89.102,242700002.0
2005-04-14 19:11:00,89.1,89.114,89.065,89.075,522299996.0
2005-04-14 19:12:00,89.09,89.104,89.067,89.08,311100000.0
2005-04-14 19:13:00,89.079,89.079,89.039,89.04,344400000.0
2005-04-14 19:14:00,89.041,89.067,89.029,89.052,457800001.0
2005-04-14 19:15:00,89.087,89.087,89.043,89.06,899099994.0
2005-04-14 19:16:00,89.065,89.092,89.042,89.076,492699996.0
2005-04-14 19:17:00,89.076,89.091,89.033,89.044,879199993.0
2005-04-14 19:18:00,89.057,89.08,89.037,89.06,791399996.0
2005-04-14 19:19:00,89.048,89.092,89.024,89.059,1293200000.0
2005-04-14 19:20:00,89.085,89.1,89.053,89.07,729399997.0
2005-04-14 19:21:00,89.081,89.095,89.058,89.064,881999998.0
2005-04-14 19:22:00,89.078,89.103,89.062,89.081,223300002.0
2005-04-14 19:23:00,89.102,89.125,89.085,89.097,1833900000.0
2005-04-14 19:24:00,89.113,89.131,89.086,89.109,739299992.0
2005-04-14 19:25:00,89.094,89.113,89.076,89.091,1154699982.0
2005-04-14 19:26:00,89.106,89.131,89.08,89.094,2134600001.0
2005-04-14 19:27:00,89.113,89.126,89.079,89.086,1505100000.0
2005-04-14 19:28:00,89.104,89.118,89.078,89.095,1152199995.0
2005-04-14 19:29:00,89.088,89.106,89.077,89.1,210899999.0
2005-04-14 19:30:00,89.108,89.129,89.084,89.095,1067699991.0
2005-04-14 19:31:00,89.1,89.123,89.068,89.1,571700000.0
2005-04-14 19:32:00,89.121,89.133,89.082,89.097,850300001.0
2005-04-14 19:33:00,89.095,89.124,89.077,89.1,649100000.0
2005-04-14 19:34:00,89.102,89.134,89.08,89.1,1113399996.0
2005-04-14 19:35:00,89.082,89.114,89.069,89.102,989400002.0
2005-04-14 19:36:00,89.092,89.115,89.062,89.101,552499998.0
2005-04-14 19:37:00,89.113,89.118,89.083,89.083,222400000.0
2005-04-14 19:38:00,89.075,89.084,89.046,89.053,728799999.0
2005-04-14 19:39:00,89.052,89.088,89.035,89.076,691099995.0
2005-04-14 19:40:00,89.082,89.116,89.069,89.076,837599997.0
2005-04-14 19:41:00,89.06,89.123,89.057,89.093,1128299995.0
2005-04-14 19:42:00,89.066,89.089,89.048,89.078,1028999998.0
2005-04-14 19:43:00,89.056,89.092,89.045,89.065,413799997.0
2005-04-14 19:44:00,89.068,89.108,89.064,89.094,891699993.0
2005-04-14 19:45:00,89.078,89.113,89.077,89.095,437599999.0
2005-04-14 19:46:00,89.095,89.114,89.07,89.07,416399995.0
2005-04-14 19:47:00,89.06,89.088,89.051,89.088,195699997.0
2005-04-14 19:48:00,89.09,89.09,89.047,89.066,885400000.0
2005-04-14 19:49:00,89.065,89.097,89.057,89.091,854200004.0
2005-04-14 19:50:00,89.072,89.097,89.059,89.079,596100003.0
2005-04-14 19:51:00,89.045,89.099,89.045,89.078,595400000.0
2005-04-14 19:52:00,89.092,89.121,89.068,89.086,366199996.0
2005-04-14 19:53:00,89.093,89.124,89.078,89.103,647899991.0
2005-04-14 19:54:00,89.125,89.127,89.097,89.097,824000002.0
2005-04-14 19:55:00,89.101,89.129,89.094,89.11,237299995.0
2005-04-14 19:56:00,89.11,89.143,89.081,89.089,381699999.0
2005-04-14 19:57:00,89.1,89.1,89.034,89.081,695700000.0
2005-04-14 19:58:00,89.074,89.098,89.054,89.078,989699994.0
2005-04-14 19:59:00,89.09,89.103,89.062,89.062,756399996.0
2005-04-14 20:00:00,89.081,89.117,89.068,89.097,586799997.0
2005-04-14 20:01:00,89.081,89.104,89.06,89.096,462199999.0
2005-04-14 20:02:00,89.094,89.104,89.07,89.073,461099999.0
2005-04-14 20:03:00,89.085,89.1,89.059,89.072,438600002.0
2005-04-14 20:04:00,89.079,89.086,89.054,89.071,505799999.0
2005-04-14 20:05:00,89.091,89.11,89.079,89.082,405600005.0
2005-04-14 20:06:00,89.074,89.104,89.056,89.077,699499995.0
2005-04-14 20:07:00,89.132,89.134,89.088,89.093,460300003.0
2005-04-14 20:08:00,89.118,89.124,89.084,89.102,576400002.0
2005-04-14 20:09:00,89.095,89.126,89.082,89.107,580900001.0
2005-04-14 20:10:00,89.094,89.11,89.072,89.105,621999994.0
2005-04-14 20:11:00,89.08,89.11,89.064,89.085,1437499988.0
2005-04-14 20:12:00,89.07,89.128,89.07,89.115,1688600003.0
2005-04-14 20:13:00,89.098,89.126,89.066,89.098,832199995.0
2005-04-14 20:14:00,89.097,89.136,89.064,89.086,538100000.0
2005-04-14 20:15:00,89.07,89.094,89.048,89.06,1194100003.0
2005-04-14 20:16:00,89.084,89.101,89.046,89.064,1278299996.0
2005-04-14 20:17:00,89.083,89.104,89.071,89.071,360999993.0
2005-04-14 20:18:00,89.093,89.096,89.065,89.073,160199999.0
2005-04-14 20:19:00,89.087,89.106,89.065,89.084,1875599997.0
2005-04-14 20:20:00,89.074,89.11,89.066,89.089,1748199995.0
2005-04-14 20:21:00,89.075,89.12,89.075,89.095,548600003.0
2005-04-14 20:22:00,89.097,89.127,89.082,89.1,1052900009.0
2005-04-14 20:23:00,89.101,89.133,89.084,89.108,660099994.0
2005-04-14 20:24:00,89.091,89.123,89.081,89.111,523299998.0
2005-04-14 20:25:00,89.119,89.135,89.092,89.105,710900006.0
2005-04-14 20:26:00,89.107,89.129,89.093,89.113,439600000.0
2005-04-14 20:27:00,89.122,89.128,89.085,89.102,1139599994.0
2005-04-14 20:29:00,89.14,89.14,89.13,89.14,2080699984.0
2005-04-14 20:30:00,89.125,89.144,89.096,89.104,2080699984.0
2005-04-14 20:31:00,89.108,89.13,89.086,89.116,1634399996.0
2005-04-14 20:32:00,89.11,89.12,89.1,89.11,494899996.0
2005-04-14 20:33:00,89.104,89.119,89.064,89.091,494899996.0
2005-04-14 20:34:00,89.111,89.121,89.088,89.092,246200001.0
2005-04-14 20:35:00,89.107,89.142,89.097,89.112,564099999.0
2005-04-14 20:36:00,89.11,89.117,89.079,89.095,480299994.0
2005-04-14 20:37:00,89.118,89.133,89.09,89.095,683199997.0
2005-04-14 20:38:00,89.094,89.116,89.071,89.113,1509099998.0
2005-04-14 20:39:00,89.101,89.131,89.09,89.109,1263700002.0
2005-04-14 20:40:00,89.09,89.129,89.089,89.104,1571399997.0
2005-04-14 20:41:00,89.104,89.123,89.082,89.094,917100003.0
2005-04-14 20:42:00,89.108,89.112,89.065,89.065,1069199995.0
2005-04-14 20:43:00,89.105,89.122,89.076,89.084,592900002.0
2005-04-14 20:44:00,89.101,89.111,89.077,89.102,1417399994.0
2005-04-14 20:45:00,89.105,89.114,89.056,89.072,1101599999.0
2005-04-14 20:46:00,89.07,89.101,89.057,89.072,856500001.0
2005-04-14 20:47:00,89.07,89.102,89.055,89.071,1278499997.0
2005-04-14 20:48:00,89.08,89.089,89.045,89.051,778799996.0
2005-04-14 20:49:00,89.083,89.109,89.059,89.077,778699999.0
2005-04-14 20:50:00,89.103,89.119,89.065,89.068,1010799991.0
2005-04-14 20:51:00,89.082,89.11,89.058,89.082,686499999.0
2005-04-14 20:52:00,89.1,89.135,89.087,89.135,756599996.0
2005-04-14 20:53:00,89.095,89.125,89.084,89.12,1389199991.0
2005-04-14 20:54:00,89.128,89.128,89.092,89.102,480399999.0
2005-04-14 20:55:00,89.107,89.113,89.074,89.093,971899996.0
2005-04-14 20:56:00,89.115,89.137,89.096,89.099,1067899997.0
2005-04-14 20:57:00,89.115,89.136,89.096,89.106,1564299996.0
2005-04-14 20:58:00,89.13,89.19,89.13,89.19,764899994.0
2005-04-14 20:59:00,89.18,89.18,89.15,89.15,764899994.0
2005-04-14 21:00:00,89.16,89.17,89.14,89.17,764899994.0
2005-04-14 21:01:00,89.16,89.17,89.15,89.15,764899994.0
2005-04-14 21:02:00,89.129,89.167,89.12,89.167,764899994.0
2005-04-14 21:03:00,89.14,89.152,89.114,89.119,512099995.0
2005-04-14 21:04:00,89.13,89.15,89.105,89.117,562500002.0
2005-04-14 21:05:00,89.135,89.159,89.117,89.136,347899996.0
2005-04-14 21:06:00,89.119,89.156,89.11,89.14,609799996.0
2005-04-14 21:07:00,89.139,89.176,89.128,89.176,596100005.0
2005-04-14 21:08:00,89.115,89.138,89.096,89.116,699800002.0
2005-04-14 21:09:00,89.132,89.145,89.108,89.119,382300000.0
2005-04-14 21:10:00,89.137,89.153,89.117,89.128,428300000.0
2005-04-14 21:11:00,89.138,89.154,89.118,89.118,363799999.0
2005-04-14 21:12:00,89.11,89.151,89.101,89.123,570000003.0
2005-04-14 21:13:00,89.12,89.17,89.116,89.116,1013400007.0
2005-04-14 21:14:00,89.135,89.165,89.123,89.145,965699998.0
2005-04-14 21:15:00,89.157,89.173,89.124,89.142,1016199998.0
2005-04-14 21:16:00,89.162,89.186,89.141,89.162,771099995.0
2005-04-14 21:17:00,89.14,89.158,89.102,89.127,1174399990.0
2005-04-14 21:18:00,89.119,89.169,89.105,89.169,754499998.0
2005-04-14 21:19:00,89.141,89.163,89.114,89.137,1131499995.0
2005-04-14 21:20:00,89.146,89.166,89.123,89.134,1475599993.0
2005-04-14 21:21:00,89.124,89.146,89.093,89.132,1632599994.0
2005-04-14 21:22:00,89.149,89.149,89.101,89.112,1566900005.0
2005-04-14 21:23:00,89.133,89.152,89.087,89.132,1081899994.0
2005-04-14 21:24:00,89.122,89.145,89.1,89.13,783099994.0
2005-04-14 21:25:00,89.148,89.148,89.1,89.119,1394599996.0
2005-04-14 21:26:00,89.121,89.137,89.096,89.096,545700005.0
2005-04-14 21:27:00,89.094,89.119,89.087,89.107,508899993.0
2005-04-14 21:28:00,89.103,89.118,89.085,89.092,311399998.0
2005-04-14 21:29:00,89.082,89.097,89.054,89.071,661299992.0
2005-04-14 21:30:00,89.073,89.08,89.045,89.065,212000000.0
2005-04-14 21:31:00,89.065,89.097,89.062,89.097,317299998.0
2005-04-14 21:32:00,89.1,89.11,89.061,89.081,1440700005.0
2005-04-14 21:33:00,89.073,89.081,89.053,89.057,300400001.0
2005-04-14 21:34:00,89.061,89.094,89.047,89.086,533699998.0
2005-04-14 21:35:00,89.074,89.106,89.061,89.089,464600007.0
2005-04-14 21:36:00,89.092,89.098,89.069,89.094,283999999.0
2005-04-14 21:37:00,89.109,89.133,89.081,89.085,393299997.0
2005-04-14 21:38:00,89.081,89.095,89.054,89.059,444299998.0
2005-04-14 21:39:00,89.07,89.103,89.057,89.092,187200001.0
2005-04-14 21:40:00,89.083,89.096,89.054,89.089,531899998.0
2005-04-14 21:41:00,89.093,89.099,89.062,89.062,399799996.0
2005-04-14 21:42:00,89.098,89.102,89.054,89.054,766099997.0
2005-04-14 21:43:00,89.07,89.088,89.051,89.065,702799996.0
2005-04-14 21:44:00,89.08,89.087,89.043,89.065,1377599999.0
2005-04-14 21:45:00,89.052,89.081,89.044,89.064,1152099991.0
2005-04-14 21:46:00,89.064,89.095,89.042,89.043,395500004.0
2005-04-14 21:47:00,89.061,89.08,89.035,89.065,888900003.0
2005-04-14 21:48:00,89.078,89.084,89.043,89.043,257999998.0
2005-04-14 21:49:00,89.068,89.088,89.048,89.079,592199996.0
2005-04-14 21:50:00,89.056,89.091,89.054,89.08,266500001.0
2005-04-14 21:51:00,89.084,89.103,89.051,89.079,384299999.0
2005-04-14 21:52:00,89.074,89.101,89.055,89.068,615000007.0
2005-04-14 21:53:00,89.078,89.094,89.056,89.065,268399994.0
2005-04-14 21:54:00,89.081,89.081,89.053,89.055,153500000.0
2005-04-14 21:55:00,89.083,89.099,89.066,89.088,293200000.0
2005-04-14 21:56:00,89.096,89.111,89.078,89.095,419999996.0
2005-04-14 21:57:00,89.09,89.096,89.035,89.035,317799995.0
2005-04-14 21:58:00,89.08,89.103,89.066,89.103,210900001.0
2005-04-14 21:59:00,89.106,89.106,89.056,89.068,712899994.0
2005-04-14 22:00:00,89.084,89.094,89.048,89.064,669900002.0
2005-04-14 22:01:00,89.069,89.102,89.063,89.094,885700000.0
2005-04-14 22:02:00,89.068,89.098,89.055,89.075,1366300000.0
2005-04-14 22:03:00,89.051,89.104,89.051,89.095,231199998.0
2005-04-14 22:04:00,89.092,89.103,89.067,89.067,700299999.0
2005-04-14 22:05:00,89.056,89.097,89.05,89.074,283300004.0
2005-04-14 22:06:00,89.07,89.095,89.06,89.072,204400000.0
2005-04-14 22:07:00,89.072,89.094,89.061,89.074,120800000.0
2005-04-14 22:08:00,89.102,89.103,89.068,89.073,267799992.0
2005-04-14 22:09:00,89.098,89.103,89.063,89.063,438899995.0
2005-04-14 22:10:00,89.076,89.1,89.057,89.08,216699998.0
2005-04-14 22:11:00,89.096,89.109,89.07,89.079,328299999.0
2005-04-14 22:12:00,89.056,89.081,89.027,89.055,351600002.0
2005-04-14 22:13:00,89.091,89.091,89.05,89.065,588299991.0
2005-04-14 22:14:00,89.071,89.08,89.049,89.062,236200004.0
2005-04-14 22:15:00,89.077,89.097,89.063,89.064,621400001.0
2005-04-14 22:16:00,89.057,89.094,89.051,89.072,387500002.0
2005-04-14 22:17:00,89.047,89.091,89.047,89.091,68700000.0
2005-04-14 22:18:00,89.066,89.088,89.057,89.088,289000000.0
2005-04-14 22:19:00,89.094,89.106,89.075,89.075,169299999.0
2005-04-14 22:20:00,89.089,89.113,89.082,89.096,238499996.0
2005-04-14 22:21:00,89.078,89.105,89.067,89.077,262499996.0
2005-04-14 22:22:00,89.088,89.1,89.058,89.058,480399998.0
2005-04-14 22:23:00,89.038,89.072,89.038,89.065,177199998.0
2005-04-14 22:24:00,89.061,89.085,89.054,89.054,107600000.0
2005-04-14 22:25:00,89.052,89.066,89.039,89.047,278600003.0
2005-04-14 22:26:00,89.066,89.077,89.036,89.053,274899998.0
2005-04-14 22:27:00,89.052,89.066,89.028,89.048,836399996.0
2005-04-14 22:28:00,89.059,89.061,89.027,89.03,353600002.0
2005-04-14 22:29:00,89.015,89.05,89.008,89.033,291899996.0
2005-04-14 22:30:00,89.045,89.063,89.012,89.046,418099997.0
2005-04-14 22:31:00,89.031,89.055,89.012,89.03,284399999.0
2005-04-14 22:32:00,89.031,89.064,89.015,89.038,296300001.0
2005-04-14 22:33:00,89.05,89.05,89.011,89.024,453300002.0
2005-04-14 22:34:00,89.023,89.058,89.016,89.058,416900000.0
2005-04-14 22:35:00,89.032,89.062,89.016,89.039,245799999.0
2005-04-14 22:36:00,89.037,89.057,89.024,89.053,516199994.0
2005-04-14 22:37:00,89.017,89.06,89.017,89.054,120099999.0
2005-04-14 22:38:00,89.034,89.06,89.03,89.047,194400001.0
2005-04-14 22:39:00,89.05,89.054,89.023,89.029,329700005.0
2005-04-14 22:40:00,89.04,89.065,89.027,89.042,407699997.0
2005-04-14 22:41:00,89.068,89.068,89.035,89.035,347399998.0
2005-04-14 22:42:00,89.065,89.073,89.031,89.031,185699999.0
2005-04-14 22:43:00,89.07,89.074,89.03,89.036,726600000.0
2005-04-14 22:44:00,89.05,89.079,89.04,89.049,523699998.0
2005-04-14 22:45:00,89.041,89.066,89.024,89.061,479999995.0
2005-04-14 22:46:00,89.075,89.08,89.047,89.055,349399998.0
2005-04-14 22:47:00,89.048,89.07,89.043,89.07,451800002.0
2005-04-14 22:48:00,89.087,89.1,89.041,89.041,620799999.0
2005-04-14 22:49:00,89.052,89.087,89.052,89.066,532299994.0
2005-04-14 22:50:00,89.081,89.082,89.05,89.05,144099999.0
2005-04-14 22:51:00,89.078,89.086,89.049,89.073,649700003.0
2005-04-14 22:52:00,89.073,89.091,89.06,89.065,285100007.0
2005-04-14 22:53:00,89.081,89.097,89.016,89.048,388600003.0
2005-04-14 22:54:00,89.075,89.105,89.057,89.067,234299995.0
2005-04-14 22:55:00,89.061,89.085,89.041,89.06,464200003.0
2005-04-14 22:56:00,89.082,89.106,89.044,89.051,237199998.0
2005-04-14 22:57:00,89.069,89.072,89.03,89.042,178599998.0
2005-04-14 22:58:00,89.065,89.088,89.058,89.075,218900000.0
2005-04-14 22:59:00,89.075,89.075,89.006,89.014,320700000.0
2005-04-14 23:00:00,89.073,89.1,89.069,89.095,224299999.0
2005-04-14 23:01:00,89.073,89.101,89.065,89.087,239799998.0
2005-04-14 23:02:00,89.093,89.106,89.076,89.094,222300001.0
2005-04-14 23:03:00,89.097,89.114,89.059,89.077,236799999.0
2005-04-14 23:04:00,89.077,89.091,89.039,89.045,192299999.0
2005-04-14 23:05:00,89.089,89.099,89.05,89.068,241800005.0
2005-04-14 23:06:00,89.09,89.09,89.044,89.078,216599998.0
2005-04-14 23:07:00,89.064,89.085,89.039,89.071,242399997.0
2005-04-14 23:08:00,89.077,89.107,89.074,89.08,376499998.0
2005-04-14 23:09:00,89.074,89.089,89.055,89.074,266400002.0
2005-04-14 23:10:00,89.104,89.104,89.069,89.069,88100000.0
2005-04-14 23:11:00,89.064,89.116,89.062,89.115,174000001.0
2005-04-14 23:12:00,89.101,89.109,89.076,89.085,221399997.0
2005-04-14 23:13:00,89.074,89.095,89.06,89.067,197199996.0
2005-04-14 23:14:00,89.095,89.103,89.067,89.079,275899997.0
2005-04-14 23:15:00,89.068,89.094,89.049,89.091,329499992.0
2005-04-14 23:16:00,89.087,89.121,89.084,89.097,239699997.0
2005-04-14 23:17:00,89.064,89.117,89.064,89.117,330000000.0
2005-04-14 23:18:00,89.086,89.119,89.075,89.119,291099998.0
2005-04-14 23:19:00,89.096,89.121,89.079,89.094,276199999.0
2005-04-14 23:20:00,89.082,89.116,89.078,89.092,231399998.0
2005-04-14 23:21:00,89.079,89.111,89.079,89.106,271400001.0
2005-04-14 23:22:00,89.116,89.116,89.079,89.1,217899996.0
2005-04-14 23:23:00,89.093,89.112,89.074,89.092,188900002.0
2005-04-14 23:24:00,89.122,89.122,89.089,89.092,346100004.0
2005-04-14 23:25:00,89.104,89.122,89.088,89.105,272599994.0
2005-04-14 23:26:00,89.094,89.126,89.094,89.102,232899997.0
2005-04-14 23:27:00,89.091,89.118,89.084,89.092,290899999.0
2005-04-14 23:28:00,89.093,89.117,89.092,89.098,397399997.0
2005-04-14 23:29:00,89.107,89.109,89.075,89.088,345799997.0
2005-04-14 23:30:00,89.107,89.115,89.088,89.097,221800006.0
2005-04-14 23:31:00,89.108,89.126,89.092,89.102,220800000.0
2005-04-14 23:32:00,89.093,89.112,89.08,89.107,119799998.0
2005-04-14 23:33:00,89.105,89.115,89.085,89.093,386000003.0
2005-04-14 23:34:00,89.124,89.125,89.085,89.103,227199999.0
2005-04-14 23:35:00,89.121,89.121,89.061,89.08,446500001.0
2005-04-14 23:36:00,89.105,89.105,89.066,89.066,186599999.0
2005-04-14 23:37:00,89.066,89.085,89.053,89.078,408800004.0
2005-04-14 23:38:00,89.072,89.08,89.041,89.041,223600001.0
2005-04-14 23:39:00,89.074,89.088,89.07,89.083,190499999.0
2005-04-14 23:40:00,89.053,89.095,89.047,89.085,227699997.0
2005-04-14 23:41:00,89.039,89.06,89.026,89.046,203299999.0
2005-04-14 23:42:00,89.023,89.055,89.021,89.04,181900000.0
2005-04-14 23:43:00,89.056,89.056,89.024,89.032,207599998.0
2005-04-14 23:44:00,89.046,89.063,89.027,89.041,314300000.0
2005-04-14 23:45:00,89.055,89.065,89.03,89.047,210099998.0
2005-04-14 23:46:00,89.048,89.065,89.026,89.034,306400002.0
2005-04-14 23:47:00,89.062,89.073,89.043,89.056,315699997.0
2005-04-14 23:48:00,89.078,89.085,89.057,89.072,116700001.0
2005-04-14 23:49:00,89.079,89.087,89.053,89.087,152600000.0
2005-04-14 23:50:00,89.081,89.101,89.058,89.078,294400000.0
2005-04-14 23:51:00,89.091,89.102,89.066,89.07,241500000.0
2005-04-14 23:52:00,89.08,89.091,89.06,89.073,231000000.0
2005-04-14 23:53:00,89.094,89.1,89.074,89.092,263199997.0
2005-04-14 23:54:00,89.069,89.091,89.066,89.089,212699998.0
2005-04-14 23:55:00,89.06,89.085,89.054,89.08,305999998.0
2005-04-14 23:56:00,89.076,89.101,89.063,89.088,198099999.0
2005-04-14 23:57:00,89.086,89.102,89.072,89.077,284899994.0
2005-04-14 23:58:00,89.094,89.094,89.065,89.068,208099996.0
2005-04-14 23:59:00,89.099,89.101,89.075,89.092,250300001.0
2005-04-15 00:00:00,89.071,89.113,89.071,89.095,199299997.0
2005-04-15 00:01:00,89.04,89.1,89.04,89.092,186400003.0
2005-04-15 00:02:00,89.069,89.092,89.059,89.074,248799997.0
2005-04-15 00:03:00,89.087,89.092,89.055,89.06,167600000.0
2005-04-15 00:04:00,89.096,89.104,89.065,89.072,210699997.0
2005-04-15 00:05:00,89.071,89.085,89.038,89.085,209799999.0
2005-04-15 00:06:00,89.072,89.095,89.066,89.08,178899998.0
2005-04-15 00:07:00,89.089,89.097,89.064,89.076,141399997.0
2005-04-15 00:08:00,89.08,89.093,89.068,89.075,249800002.0
2005-04-15 00:09:00,89.079,89.102,89.058,89.066,352699997.0
2005-04-15 00:10:00,89.116,89.116,89.068,89.087,234099998.0
2005-04-15 00:11:00,89.089,89.089,89.05,89.072,153100003.0
2005-04-15 00:12:00,89.093,89.099,89.048,89.048,292899998.0
2005-04-15 00:13:00,89.083,89.091,89.064,89.083,238700000.0
2005-04-15 00:14:00,89.07,89.091,89.051,89.086,157700000.0
2005-04-15 00:15:00,89.071,89.1,89.066,89.076,235199998.0
2005-04-15 00:16:00,89.098,89.098,89.063,89.082,187900000.0
2005-04-15 00:17:00,89.072,89.086,89.055,89.069,181800001.0
2005-04-15 00:18:00,89.072,89.088,89.055,89.063,234199996.0
2005-04-15 00:19:00,89.077,89.084,89.045,89.057,426400006.0
2005-04-15 00:20:00,89.047,89.074,89.037,89.055,186500002.0
2005-04-15 00:21:00,89.077,89.078,89.043,89.069,229400000.0
2005-04-15 00:22:00,89.067,89.068,89.025,89.042,268900001.0
2005-04-15 00:23:00,89.038,89.051,89.014,89.037,385000004.0
2005-04-15 00:24:00,89.054,89.054,89.013,89.02,196200000.0
2005-04-15 00:25:00,89.027,89.063,89.021,89.025,224000000.0
2005-04-15 00:26:00,89.061,89.061,89.027,89.029,182200002.0
2005-04-15 00:27:00,89.037,89.055,89.023,89.023,355799998.0
2005-04-15 00:28:00,89.045,89.057,89.027,89.044,327499999.0
2005-04-15 00:29:00,89.052,89.063,89.035,89.041,232800000.0
2005-04-15 00:30:00,89.021,89.061,89.021,89.061,234199999.0
2005-04-15 00:31:00,89.043,89.043,89.013,89.022,187900003.0
2005-04-15 00:32:00,89.011,89.039,88.999,89.013,187499996.0
2005-04-15 00:33:00,89.032,89.059,89.025,89.059,210500003.0
2005-04-15 00:34:00,89.049,89.062,89.016,89.04,216900002.0
2005-04-15 00:35:00,89.022,89.064,89.021,89.05,172099998.0
2005-04-15 00:36:00,89.054,89.064,89.013,89.038,208099998.0
2005-04-15 00:37:00,89.027,89.047,89.01,89.025,291599999.0
2005-04-15 00:38:00,88.994,89.065,88.994,89.065,241999998.0
2005-04-15 00:39:00,89.036,89.058,89.006,89.03,206400001.0
2005-04-15 00:40:00,89.018,89.04,89.001,89.022,285099997.0
2005-04-15 00:41:00,89.025,89.057,89.024,89.05,256200000.0
2005-04-15 00:42:00,89.02,89.047,89.016,89.047,342399999.0
2005-04-15 00:43:00,89.045,89.06,89.014,89.06,234000000.0
2005-04-15 00:44:00,89.04,89.067,89.034,89.05,344799995.0
2005-04-15 00:45:00,89.062,89.078,89.034,89.042,379199998.0
2005-04-15 00:46:00,89.043,89.077,89.038,89.063,295799997.0
2005-04-15 00:47:00,89.062,89.094,89.049,89.093,319600002.0
2005-04-15 00:48:00,89.065,89.084,89.048,89.049,205999999.0
2005-04-15 00:49:00,89.049,89.076,89.044,89.063,274600000.0
2005-04-15 00:50:00,89.058,89.072,89.044,89.055,212300002.0
2005-04-15 00:51:00,89.053,89.082,89.047,89.06,205800002.0
2005-04-15 00:52:00,89.058,89.059,89.026,89.041,152800000.0
2005-04-15 00:53:00,89.064,89.07,89.033,89.045,243499999.0
2005-04-15 00:54:00,89.05,89.061,89.027,89.055,297599997.0
2005-04-15 00:55:00,89.051,89.06,89.027,89.051,200900000.0
2005-04-15 00:56:00,89.041,89.077,89.041,89.066,357300001.0
2005-04-15 00:57:00,89.038,89.078,89.031,89.073,238499999.0
2005-04-15 00:58:00,89.064,89.064,89.033,89.062,269300004.0
2005-04-15 00:59:00,89.05,89.078,89.023,89.061,301199996.0
2005-04-15 01:00:00,89.038,89.086,89.038,89.086,254299996.0
2005-04-15 01:01:00,89.052,89.082,89.043,89.051,250799999.0
2005-04-15 01:02:00,89.056,89.069,89.025,89.065,345800003.0
2005-04-15 01:03:00,89.059,89.079,89.036,89.045,206599998.0
2005-04-15 01:04:00,89.027,89.057,89.012,89.029,268900002.0
2005-04-15 01:05:00,89.024,89.044,89.004,89.034,276300002.0
2005-04-15 01:06:00,89.02,89.046,89.01,89.03,228600000.0
2005-04-15 01:07:00,89.036,89.063,89.024,89.05,301999993.0
2005-04-15 01:08:00,89.049,89.061,89.038,89.05,341300001.0
2005-04-15 01:09:00,89.038,89.063,89.029,89.045,203999997.0
2005-04-15 01:10:00,89.057,89.07,89.027,89.034,163799998.0
2005-04-15 01:11:00,89.038,89.061,89.021,89.046,224000000.0
2005-04-15 01:12:00,89.044,89.044,89.014,89.02,269500002.0
2005-04-15 01:13:00,89.014,89.039,88.998,89.024,211599999.0
2005-04-15 01:14:00,89.015,89.05,89.009,89.04,142599998.0
2005-04-15 01:15:00,89.044,89.044,89.01,89.037,276400001.0
2005-04-15 01:16:00,89.043,89.05,89.015,89.015,230600000.0
2005-04-15 01:17:00,89.011,89.037,89.005,89.01,205499999.0
2005-04-15 01:18:00,89.028,89.039,89.01,89.01,278499996.0
2005-04-15 01:19:00,89.016,89.046,88.998,89.013,178000002.0
2005-04-15 01:20:00,89.005,89.04,88.995,89.017,202999997.0
2005-04-15 01:21:00,88.998,89.046,88.996,89.033,227999998.0
2005-04-15 01:22:00,88.997,89.026,88.982,89.008,280399999.0
2005-04-15 01:23:00,89.005,89.028,88.992,89.0,536399995.0
2005-04-15 01:24:00,89.039,89.062,89.02,89.04,211599998.0
2005-04-15 01:25:00,89.003,89.048,88.983,89.021,197799997.0
2005-04-15 01:26:00,89.038,89.065,89.029,89.058,183300001.0
2005-04-15 01:27:00,89.037,89.069,89.033,89.064,265199998.0
2005-04-15 01:28:00,89.072,89.086,89.043,89.044,303299993.0
2005-04-15 01:29:00,89.023,89.056,89.002,89.031,299899995.0
2005-04-15 01:30:00,89.042,89.056,89.025,89.037,252699998.0
2005-04-15 01:31:00,89.044,89.064,89.034,89.048,312899996.0
2005-04-15 01:32:00,89.027,89.058,89.021,89.024,299100001.0
2005-04-15 01:33:00,89.053,89.079,89.039,89.045,254000000.0
2005-04-15 01:34:00,89.069,89.079,89.044,89.046,297999992.0
2005-04-15 01:35:00,89.043,89.079,89.043,89.072,241900002.0
2005-04-15 01:36:00,89.022,89.056,89.017,89.023,335599999.0
2005-04-15 01:37:00,89.058,89.087,89.057,89.087,178700001.0
2005-04-15 01:38:00,89.086,89.095,89.067,89.093,297099997.0
2005-04-15 01:39:00,89.091,89.1,89.066,89.1,186399998.0
2005-04-15 01:40:00,89.109,89.11,89.069,89.069,187400003.0
2005-04-15 01:41:00,89.067,89.1,89.06,89.077,194499997.0
2005-04-15 01:42:00,89.054,89.084,89.037,89.053,229500001.0
2005-04-15 01:43:00,89.072,89.079,89.05,89.05,162399999.0
2005-04-15 01:44:00,89.056,89.09,89.055,89.081,230500002.0
2005-04-15 01:45:00,89.072,89.095,89.062,89.095,186499998.0
2005-04-15 01:46:00,89.1,89.112,89.078,89.089,311299994.0
2005-04-15 01:47:00,89.08,89.097,89.056,89.072,228399996.0
2005-04-15 01:48:00,89.066,89.08,89.038,89.068,283899999.0
2005-04-15 01:49:00,89.059,89.08,89.054,89.067,340300000.0
2005-04-15 01:50:00,89.037,89.081,89.037,89.074,276099997.0
2005-04-15 01:51:00,89.079,89.111,89.073,89.09,279599998.0
2005-04-15 01:52:00,89.08,89.095,89.064,89.075,192499998.0
2005-04-15 01:53:00,89.091,89.099,89.063,89.071,195200003.0
2005-04-15 01:54:00,89.1,89.111,89.066,89.074,287600004.0
2005-04-15 01:55:00,89.106,89.119,89.092,89.096,336400001.0
2005-04-15 01:56:00,89.093,89.115,89.073,89.08,363299998.0
2005-04-15 01:57:00,89.091,89.095,89.059,89.061,218700000.0
2005-04-15 01:58:00,89.07,89.09,89.061,89.09,333900003.0
2005-04-15 01:59:00,89.083,89.1,89.068,89.1,317200001.0
2005-04-15 02:00:00,89.106,89.107,89.066,89.066,407999998.0
2005-04-15 02:01:00,89.078,89.091,89.06,89.075,262199998.0
2005-04-15 02:02:00,89.069,89.098,89.067,89.098,215300001.0
2005-04-15 02:03:00,89.085,89.103,89.066,89.066,345799999.0
2005-04-15 02:04:00,89.076,89.1,89.066,89.072,315399999.0
2005-04-15 02:05:00,89.079,89.11,89.071,89.1,279099998.0
2005-04-15 02:06:00,89.107,89.111,89.083,89.111,143500002.0
2005-04-15 02:07:00,89.103,89.103,89.062,89.07,311400003.0
2005-04-15 02:08:00,89.077,89.11,89.075,89.075,275099998.0
2005-04-15 02:09:00,89.07,89.115,89.069,89.105,294500002.0
2005-04-15 02:10:00,89.095,89.108,89.074,89.084,168999998.0
2005-04-15 02:11:00,89.068,89.105,89.056,89.092,225399999.0
2005-04-15 02:12:00,89.08,89.102,89.062,89.073,329999996.0
2005-04-15 02:13:00,89.063,89.088,89.055,89.056,239000000.0
2005-04-15 02:14:00,89.068,89.084,89.042,89.054,257900001.0
2005-04-15 02:15:00,89.059,89.071,89.033,89.059,405699996.0
2005-04-15 02:16:00,89.047,89.094,89.047,89.067,265799998.0
2005-04-15 02:17:00,89.065,89.094,89.057,89.074,204099995.0
2005-04-15 02:18:00,89.059,89.088,89.052,89.069,320200000.0
2005-04-15 02:19:00,89.087,89.095,89.053,89.077,192399999.0
2005-04-15 02:20:00,89.089,89.093,89.057,89.069,237599996.0
2005-04-15 02:21:00,89.067,89.071,89.036,89.036,301800000.0
2005-04-15 02:22:00,89.034,89.055,89.015,89.027,260700003.0
2005-04-15 02:23:00,89.019,89.063,89.018,89.043,276200000.0
2005-04-15 02:24:00,89.056,89.07,89.033,89.05,250299999.0
2005-04-15 02:25:00,89.041,89.067,89.028,89.041,257199998.0
2005-04-15 02:26:00,89.063,89.077,89.03,89.048,248300001.0
2005-04-15 02:27:00,89.055,89.073,89.031,89.053,276699997.0
2005-04-15 02:28:00,89.051,89.066,89.029,89.038,303499998.0
2005-04-15 02:29:00,89.051,89.065,89.034,89.048,343399998.0
2005-04-15 02:30:00,89.062,89.064,89.031,89.035,255400001.0
2005-04-15 02:31:00,89.044,89.057,89.026,89.048,189199995.0
2005-04-15 02:32:00,89.063,89.072,89.04,89.053,253499998.0
2005-04-15 02:33:00,89.052,89.075,89.042,89.06,194400000.0
2005-04-15 02:34:00,89.077,89.096,89.048,89.072,258500000.0
2005-04-15 02:35:00,89.075,89.093,89.052,89.09,296399999.0
2005-04-15 02:36:00,89.054,89.082,89.045,89.076,225900002.0
2005-04-15 02:37:00,89.076,89.082,89.049,89.063,210700001.0
2005-04-15 02:38:00,89.067,89.1,89.067,89.1,112800002.0
2005-04-15 02:39:00,89.069,89.097,89.052,89.077,288899999.0
2005-04-15 02:40:00,89.078,89.088,89.055,89.065,253500001.0
2005-04-15 02:41:00,89.097,89.101,89.064,89.08,286599995.0
2005-04-15 02:42:00,89.078,89.095,89.062,89.089,268999998.0
2005-04-15 02:43:00,89.088,89.106,89.057,89.07,367299996.0
2005-04-15 02:44:00,89.087,89.103,89.069,89.083,323000002.0
2005-04-15 02:45:00,89.07,89.124,89.066,89.097,286599997.0
2005-04-15 02:46:00,89.053,89.111,89.053,89.078,281600002.0
2005-04-15 02:47:00,89.084,89.116,89.069,89.093,143199998.0
2005-04-15 02:48:00,89.085,89.122,89.081,89.108,462899994.0
2005-04-15 02:49:00,89.104,89.127,89.093,89.1,320700000.0
2005-04-15 02:50:00,89.11,89.118,89.081,89.081,201100001.0
2005-04-15 02:51:00,89.112,89.126,89.094,89.116,214600002.0
2005-04-15 02:52:00,89.103,89.112,89.083,89.088,239099999.0
2005-04-15 02:53:00,89.092,89.127,89.092,89.125,117599999.0
2005-04-15 02:54:00,89.114,89.153,89.108,89.138,246399997.0
2005-04-15 02:55:00,89.134,89.148,89.122,89.14,309799998.0
2005-04-15 02:56:00,89.142,89.173,89.136,89.164,350800000.0
2005-04-15 02:57:00,89.16,89.189,89.145,89.157,204799998.0
2005-04-15 02:58:00,89.18,89.186,89.153,89.153,231000002.0
2005-04-15 02:59:00,89.174,89.196,89.158,89.168,370299998.0
2005-04-15 03:00:00,89.16,89.187,89.14,89.163,332799993.0
2005-04-15 03:01:00,89.15,89.189,89.147,89.177,233200000.0
2005-04-15 03:02:00,89.153,89.178,89.15,89.176,203699997.0
2005-04-15 03:03:00,89.166,89.195,89.155,89.182,277299997.0
2005-04-15 03:04:00,89.163,89.188,89.151,89.163,332600000.0
2005-04-15 03:05:00,89.172,89.18,89.152,89.168,410199994.0
2005-04-15 03:06:00,89.133,89.169,89.123,89.13,216700001.0
2005-04-15 03:07:00,89.146,89.168,89.125,89.148,320999999.0
2005-04-15 03:08:00,89.142,89.17,89.127,89.135,349099998.0
2005-04-15 03:09:00,89.147,89.148,89.113,89.121,337399999.0
2005-04-15 03:10:00,89.126,89.147,89.097,89.107,310200001.0
2005-04-15 03:11:00,89.124,89.133,89.097,89.109,323600000.0
2005-04-15 03:12:00,89.103,89.13,89.084,89.103,213499997.0
2005-04-15 03:13:00,89.1,89.14,89.094,89.133,317200003.0
2005-04-15 03:14:00,89.12,89.152,89.118,89.124,233400001.0
2005-04-15 03:15:00,89.121,89.15,89.103,89.122,313000000.0
2005-04-15 03:16:00,89.132,89.132,89.107,89.109,155999998.0
2005-04-15 03:17:00,89.119,89.129,89.1,89.117,205999996.0
2005-04-15 03:18:00,89.113,89.131,89.094,89.119,228499999.0
2005-04-15 03:19:00,89.129,89.134,89.108,89.132,289399996.0
2005-04-15 03:20:00,89.125,89.157,89.121,89.127,249999995.0
2005-04-15 03:21:00,89.132,89.163,89.129,89.147,391500003.0
2005-04-15 03:22:00,89.128,89.15,89.119,89.144,236399997.0
2005-04-15 03:23:00,89.135,89.161,89.129,89.136,365199996.0
2005-04-15 03:24:00,89.14,89.171,89.134,89.165,376700001.0
2005-04-15 03:25:00,89.146,89.163,89.118,89.133,457300000.0
2005-04-15 03:26:00,89.136,89.157,89.117,89.127,317499996.0
2005-04-15 03:27:00,89.116,89.149,89.116,89.134,221600002.0
2005-04-15 03:28:00,89.145,89.17,89.12,89.17,159899999.0
2005-04-15 03:29:00,89.134,89.153,89.129,89.15,234000002.0
2005-04-15 03:30:00,89.17,89.181,89.149,89.18,275899999.0
2005-04-15 03:31:00,89.154,89.177,89.145,89.161,341700000.0
2005-04-15 03:32:00,89.16,89.167,89.133,89.145,436799999.0
2005-04-15 03:33:00,89.154,89.185,89.135,89.174,324900005.0
2005-04-15 03:34:00,89.175,89.195,89.162,89.165,372499994.0
2005-04-15 03:35:00,89.168,89.183,89.146,89.156,264699996.0
2005-04-15 03:36:00,89.151,89.175,89.146,89.159,270999996.0
2005-04-15 03:37:00,89.15,89.169,89.132,89.132,213800001.0
2005-04-15 03:38:00,89.163,89.163,89.135,89.146,159500001.0
2005-04-15 03:39:00,89.154,89.164,89.125,89.148,257899996.0
2005-04-15 03:40:00,89.158,89.169,89.136,89.162,323300001.0
2005-04-15 03:41:00,89.168,89.189,89.138,89.138,319699997.0
2005-04-15 03:42:00,89.133,89.163,89.128,89.132,342300005.0
2005-04-15 03:43:00,89.151,89.151,89.119,89.124,195700000.0
2005-04-15 03:44:00,89.16,89.17,89.123,89.146,390100000.0
2005-04-15 03:45:00,89.168,89.176,89.137,89.158,264100001.0
2005-04-15 03:46:00,89.111,89.153,89.108,89.12,267300001.0
2005-04-15 03:47:00,89.109,89.129,89.088,89.09,418300001.0
2005-04-15 03:48:00,89.115,89.126,89.087,89.096,289000000.0
2005-04-15 03:49:00,89.118,89.125,89.101,89.122,337000002.0
2005-04-15 03:50:00,89.102,89.12,89.079,89.103,178900002.0
2005-04-15 03:51:00,89.102,89.117,89.079,89.099,291899999.0
2005-04-15 03:52:00,89.116,89.126,89.095,89.12,378999998.0
2005-04-15 03:53:00,89.092,89.119,89.08,89.093,380400000.0
2005-04-15 03:54:00,89.119,89.128,89.093,89.093,234100000.0
2005-04-15 03:55:00,89.095,89.119,89.084,89.094,161899998.0
2005-04-15 03:56:00,89.115,89.126,89.094,89.112,218300000.0
2005-04-15 03:57:00,89.102,89.12,89.088,89.1,204899995.0
2005-04-15 03:58:00,89.078,89.103,89.064,89.064,210899997.0
2005-04-15 03:59:00,89.077,89.082,89.05,89.05,221200000.0
2005-04-15 04:00:00,89.029,89.076,89.029,89.076,430399996.0
2005-04-15 04:01:00,89.066,89.079,89.051,89.075,204299996.0
2005-04-15 04:02:00,89.075,89.084,89.051,89.069,208200001.0
2005-04-15 04:03:00,89.064,89.078,89.037,89.056,289099994.0
2005-04-15 04:04:00,89.045,89.065,89.029,89.064,146900001.0
2005-04-15 04:05:00,89.051,89.068,89.039,89.062,360599999.0
2005-04-15 04:06:00,89.072,89.085,89.047,89.08,318299996.0
2005-04-15 04:07:00,89.077,89.093,89.056,89.056,276800000.0
2005-04-15 04:08:00,89.089,89.103,89.058,89.07,174200001.0
2005-04-15 04:09:00,89.066,89.094,89.051,89.068,330600001.0
2005-04-15 04:10:00,89.073,89.098,89.062,89.07,431799998.0
2005-04-15 04:11:00,89.071,89.098,89.065,89.078,240900001.0
2005-04-15 04:12:00,89.068,89.097,89.068,89.089,292900001.0
2005-04-15 04:13:00,89.059,89.089,89.052,89.057,251000003.0
2005-04-15 04:14:00,89.079,89.089,89.054,89.054,278500000.0
2005-04-15 04:15:00,89.062,89.086,89.052,89.083,180300000.0
2005-04-15 04:16:00,89.078,89.113,89.068,89.072,374200002.0
2005-04-15 04:17:00,89.063,89.091,89.054,89.055,212599999.0
2005-04-15 04:18:00,89.062,89.082,89.033,89.082,308700002.0
2005-04-15 04:19:00,89.056,89.1,89.056,89.08,296100004.0
2005-04-15 04:20:00,89.065,89.092,89.045,89.066,454100003.0
2005-04-15 04:21:00,89.074,89.105,89.072,89.09,205300001.0
2005-04-15 04:22:00,89.095,89.097,89.066,89.087,341000001.0
2005-04-15 04:23:00,89.092,89.115,89.079,89.115,134700000.0
2005-04-15 04:24:00,89.093,89.113,89.072,89.087,361500002.0
2005-04-15 04:25:00,89.112,89.13,89.093,89.103,348599997.0
2005-04-15 04:26:00,89.112,89.115,89.087,89.094,460900001.0
2005-04-15 04:27:00,89.11,89.11,89.081,89.104,281699999.0
2005-04-15 04:28:00,89.078,89.123,89.06,89.123,244400001.0
2005-04-15 04:29:00,89.083,89.111,89.076,89.103,229599998.0
2005-04-15 04:30:00,89.095,89.098,89.07,89.08,273499999.0
2005-04-15 04:31:00,89.071,89.094,89.053,89.071,346999999.0
2005-04-15 04:32:00,89.064,89.088,89.056,89.061,258400000.0
2005-04-15 04:33:00,89.055,89.084,89.052,89.058,156299999.0
2005-04-15 04:34:00,89.091,89.1,89.066,89.071,227800003.0
2005-04-15 04:35:00,89.07,89.096,89.065,89.085,224299997.0
2005-04-15 04:36:00,89.063,89.093,89.063,89.091,165799998.0
2005-04-15 04:37:00,89.076,89.101,89.067,89.1,118000000.0
2005-04-15 04:38:00,89.085,89.094,89.062,89.083,293799999.0
2005-04-15 04:39:00,89.091,89.101,89.05,89.078,292399998.0
2005-04-15 04:40:00,89.087,89.097,89.055,89.071,266900001.0
2005-04-15 04:41:00,89.071,89.09,89.052,89.085,246499999.0
2005-04-15 04:42:00,89.086,89.095,89.063,89.08,130900001.0
2005-04-15 04:43:00,89.048,89.087,89.048,89.087,178700002.0
2005-04-15 04:44:00,89.097,89.097,89.066,89.067,226800001.0
2005-04-15 04:45:00,89.075,89.103,89.067,89.072,170300000.0
2005-04-15 04:46:00,89.101,89.106,89.068,89.069,228799994.0
2005-04-15 04:47:00,89.095,89.095,89.044,89.061,348799999.0
2005-04-15 04:48:00,89.068,89.11,89.051,89.086,300100002.0
2005-04-15 04:49:00,89.073,89.091,89.058,89.091,355799998.0
2005-04-15 04:50:00,89.083,89.099,89.06,89.079,332699998.0
2005-04-15 04:51:00,89.06,89.097,89.06,89.097,280800000.0
2005-04-15 04:52:00,89.078,89.102,89.072,89.094,328900000.0
2005-04-15 04:53:00,89.074,89.101,89.06,89.088,266499997.0
2005-04-15 04:54:00,89.088,89.097,89.057,89.058,257900002.0
2005-04-15 04:55:00,89.075,89.086,89.057,89.083,297099999.0
2005-04-15 04:56:00,89.084,89.102,89.063,89.076,184599998.0
2005-04-15 04:57:00,89.093,89.114,89.074,89.087,199999996.0
2005-04-15 04:58:00,89.092,89.107,89.065,89.083,285000000.0
2005-04-15 04:59:00,89.074,89.106,89.074,89.094,155600002.0
2005-04-15 05:00:00,89.083,89.109,89.08,89.097,277199997.0
2005-04-15 05:01:00,89.061,89.097,89.059,89.079,216699999.0
2005-04-15 05:02:00,89.093,89.108,89.056,89.098,360400006.0
2005-04-15 05:03:00,89.086,89.105,89.076,89.096,158899999.0
2005-04-15 05:04:00,89.107,89.11,89.072,89.11,282199999.0
2005-04-15 05:05:00,89.086,89.1,89.056,89.072,288600004.0
2005-04-15 05:06:00,89.072,89.09,89.057,89.067,271299993.0
2005-04-15 05:07:00,89.076,89.107,89.069,89.092,188100000.0
2005-04-15 05:08:00,89.091,89.091,89.057,89.073,241799998.0
2005-04-15 05:09:00,89.097,89.101,89.065,89.065,238799999.0
2005-04-15 05:10:00,89.054,89.088,89.04,89.066,403600001.0
2005-04-15 05:11:00,89.053,89.097,89.051,89.09,232900000.0
2005-04-15 05:12:00,89.063,89.089,89.054,89.054,153799999.0
2005-04-15 05:13:00,89.091,89.095,89.072,89.081,243900001.0
2005-04-15 05:14:00,89.073,89.097,89.056,89.072,274499994.0
2005-04-15 05:15:00,89.082,89.108,89.066,89.067,373499999.0
2005-04-15 05:16:00,89.078,89.095,89.057,89.078,354999999.0
2005-04-15 05:17:00,89.088,89.097,89.074,89.092,174300001.0
2005-04-15 05:18:00,89.094,89.096,89.068,89.085,333300003.0
2005-04-15 05:19:00,89.077,89.103,89.064,89.083,336600001.0
2005-04-15 05:20:00,89.093,89.114,89.078,89.083,211699998.0
2005-04-15 05:21:00,89.085,89.094,89.062,89.071,219200001.0
2005-04-15 05:22:00,89.068,89.093,89.062,89.088,140900000.0
2005-04-15 05:23:00,89.091,89.095,89.052,89.059,291500000.0
2005-04-15 05:24:00,89.064,89.094,89.06,89.079,261400001.0
2005-04-15 05:25:00,89.087,89.087,89.05,89.086,324000004.0
2005-04-15 05:26:00,89.061,89.083,89.05,89.064,297300001.0
2005-04-15 05:27:00,89.077,89.085,89.058,89.081,234000000.0
2005-04-15 05:28:00,89.068,89.089,89.046,89.061,253199996.0
2005-04-15 05:29:00,89.055,89.061,89.015,89.04,211299998.0
2005-04-15 05:30:00,89.025,89.057,89.023,89.035,310400001.0
2005-04-15 05:31:00,89.024,89.045,89.01,89.041,267900000.0
2005-04-15 05:32:00,89.058,89.064,89.021,89.021,341800001.0
2005-04-15 05:33:00,89.021,89.042,89.011,89.024,337600000.0
2005-04-15 05:34:00,89.041,89.053,89.007,89.007,229400000.0
2005-04-15 05:35:00,89.029,89.051,89.018,89.034,180300001.0
2005-04-15 05:36:00,89.037,89.041,89.006,89.031,201699998.0
2005-04-15 05:37:00,89.039,89.056,89.022,89.044,114600000.0
2005-04-15 05:38:00,89.027,89.056,89.026,89.056,231199998.0
2005-04-15 05:39:00,89.058,89.065,89.026,89.042,370700000.0
2005-04-15 05:40:00,89.071,89.075,89.033,89.043,279400003.0
2005-04-15 05:41:00,89.072,89.074,89.037,89.062,298699999.0
2005-04-15 05:42:00,89.053,89.086,89.038,89.058,219700000.0
2005-04-15 05:43:00,89.052,89.068,89.045,89.065,205399998.0
2005-04-15 05:44:00,89.056,89.098,89.039,89.073,267100003.0
2005-04-15 05:45:00,89.093,89.093,89.05,89.05,250799998.0
2005-04-15 05:46:00,89.055,89.076,89.044,89.057,204900001.0
2005-04-15 05:47:00,89.054,89.073,88.992,89.05,314700001.0
2005-04-15 05:48:00,89.063,89.079,89.033,89.042,245499997.0
2005-04-15 05:49:00,89.032,89.066,89.021,89.055,299500005.0
2005-04-15 05:50:00,89.058,89.058,89.026,89.053,186400002.0
2005-04-15 05:51:00,89.063,89.065,89.028,89.03,262199999.0
2005-04-15 05:52:00,89.019,89.058,89.019,89.03,299200000.0
2005-04-15 05:53:00,89.055,89.067,89.036,89.058,314300001.0
2005-04-15 05:54:00,89.045,89.069,89.038,89.061,299000003.0
2005-04-15 05:55:00,89.033,89.072,89.012,89.049,256500000.0
2005-04-15 05:56:00,89.039,89.069,89.025,89.025,200599995.0
2005-04-15 05:57:00,89.044,89.053,89.024,89.033,251700002.0
2005-04-15 05:58:00,89.067,89.077,89.04,89.059,315699999.0
2005-04-15 05:59:00,89.063,89.088,89.053,89.084,228699997.0
2005-04-15 06:00:00,89.045,89.077,89.038,89.058,286900002.0
2005-04-15 06:01:00,89.04,89.062,89.027,89.037,188299999.0
2005-04-15 06:02:00,89.033,89.059,89.025,89.058,214099997.0
2005-04-15 06:03:00,89.032,89.061,89.03,89.03,175500000.0
2005-04-15 06:04:00,89.006,89.054,89.006,89.05,376299999.0
2005-04-15 06:05:00,89.053,89.062,89.037,89.053,474999998.0
2005-04-15 06:06:00,89.053,89.066,89.025,89.049,378099994.0
2005-04-15 06:07:00,89.07,89.07,89.035,89.037,235799999.0
2005-04-15 06:08:00,89.054,89.069,89.033,89.047,158599999.0
2005-04-15 06:09:00,89.048,89.066,89.033,89.06,293599996.0
2005-04-15 06:10:00,89.033,89.065,89.023,89.031,339499996.0
2005-04-15 06:11:00,89.048,89.062,89.008,89.062,305299999.0
2005-04-15 06:12:00,89.058,89.061,89.023,89.041,201200002.0
2005-04-15 06:13:00,89.055,89.07,89.038,89.048,281200001.0
2005-04-15 06:14:00,89.061,89.07,89.04,89.058,116299999.0
2005-04-15 06:15:00,89.046,89.058,89.019,89.058,295100001.0
2005-04-15 06:16:00,89.041,89.06,89.028,89.052,258100002.0
2005-04-15 06:17:00,89.021,89.069,89.021,89.068,232500003.0
2005-04-15 06:18:00,89.057,89.081,89.053,89.078,177300001.0
2005-04-15 06:19:00,89.08,89.09,89.059,89.059,282999999.0
2005-04-15 06:20:00,89.093,89.106,89.077,89.103,256999999.0
2005-04-15 06:21:00,89.105,89.107,89.077,89.082,171899999.0
2005-04-15 06:22:00,89.082,89.104,89.07,89.087,301000004.0
2005-04-15 06:23:00,89.09,89.119,89.09,89.105,149199999.0
2005-04-15 06:24:00,89.123,89.132,89.099,89.131,176999998.0
2005-04-15 06:25:00,89.109,89.127,89.079,89.079,302699996.0
2005-04-15 06:26:00,89.103,89.133,89.076,89.096,300100000.0
2005-04-15 06:27:00,89.08,89.099,89.058,89.065,283199994.0
2005-04-15 06:28:00,89.06,89.072,89.035,89.035,195600002.0
2005-04-15 06:29:00,89.068,89.091,89.064,89.082,342500001.0
2005-04-15 06:30:00,89.068,89.101,89.057,89.08,177999999.0
2005-04-15 06:31:00,89.091,89.113,89.086,89.086,331699996.0
2005-04-15 06:32:00,89.086,89.105,89.076,89.086,147599997.0
2005-04-15 06:33:00,89.067,89.087,89.058,89.06,259599998.0
2005-04-15 06:34:00,89.073,89.103,89.059,89.103,252600001.0
2005-04-15 06:35:00,89.087,89.098,89.045,89.063,237499996.0
2005-04-15 06:36:00,89.078,89.09,89.062,89.067,211700001.0
2005-04-15 06:37:00,89.073,89.09,89.047,89.047,138899999.0
2005-04-15 06:38:00,89.076,89.101,89.049,89.049,249899998.0
2005-04-15 06:39:00,89.068,89.096,89.052,89.052,159200001.0
2005-04-15 06:40:00,89.076,89.097,89.06,89.072,341100001.0
2005-04-15 06:41:00,89.099,89.126,89.089,89.102,289499998.0
2005-04-15 06:42:00,89.125,89.149,89.106,89.106,328799992.0
2005-04-15 06:43:00,89.112,89.143,89.108,89.132,202300000.0
2005-04-15 06:44:00,89.119,89.143,89.11,89.14,232199997.0
2005-04-15 06:45:00,89.119,89.147,89.111,89.146,258499994.0
2005-04-15 06:46:00,89.119,89.171,89.119,89.14,237900000.0
2005-04-15 06:47:00,89.15,89.15,89.099,89.099,296600005.0
2005-04-15 06:48:00,89.115,89.139,89.109,89.128,363300000.0
2005-04-15 06:49:00,89.103,89.129,89.097,89.099,281099994.0
2005-04-15 06:50:00,89.093,89.121,89.09,89.12,287800001.0
2005-04-15 06:51:00,89.122,89.153,89.107,89.142,208099999.0
2005-04-15 06:52:00,89.12,89.15,89.105,89.129,378300001.0
2005-04-15 06:53:00,89.125,89.148,89.105,89.123,438899999.0
2005-04-15 06:54:00,89.137,89.157,89.124,89.156,236900001.0
2005-04-15 06:55:00,89.151,89.174,89.138,89.155,342699997.0
2005-04-15 06:56:00,89.139,89.17,89.126,89.155,293300001.0
2005-04-15 06:57:00,89.149,89.171,89.137,89.137,229799998.0
2005-04-15 06:58:00,89.164,89.176,89.129,89.154,376500001.0
2005-04-15 06:59:00,89.14,89.165,89.126,89.144,307899998.0
2005-04-15 07:00:00,89.14,89.162,89.114,89.114,235299997.0
2005-04-15 07:01:00,89.139,89.149,89.118,89.14,294899999.0
2005-04-15 07:02:00,89.148,89.166,89.129,89.142,292499997.0
2005-04-15 07:03:00,89.151,89.157,89.131,89.131,323599996.0
2005-04-15 07:04:00,89.151,89.163,89.136,89.161,195000002.0
2005-04-15 07:05:00,89.146,89.166,89.138,89.157,317199999.0
2005-04-15 07:06:00,89.168,89.173,89.144,89.173,198600001.0
2005-04-15 07:07:00,89.166,89.177,89.151,89.166,168799998.0
2005-04-15 07:08:00,89.168,89.175,89.141,89.171,281300003.0
2005-04-15 07:09:00,89.163,89.174,89.148,89.16,280899995.0
2005-04-15 07:10:00,89.158,89.174,89.146,89.174,179400000.0
2005-04-15 07:11:00,89.161,89.172,89.13,89.157,283100002.0
2005-04-15 07:12:00,89.166,89.18,89.136,89.16,422699995.0
2005-04-15 07:13:00,89.153,89.181,89.142,89.157,310999999.0
2005-04-15 07:14:00,89.164,89.195,89.15,89.155,355100003.0
2005-04-15 07:15:00,89.174,89.175,89.146,89.156,196000001.0
2005-04-15 07:16:00,89.171,89.191,89.152,89.17,214800002.0
2005-04-15 07:17:00,89.147,89.177,89.141,89.173,336800002.0
2005-04-15 07:18:00,89.149,89.174,89.149,89.155,254099997.0
2005-04-15 07:19:00,89.172,89.188,89.145,89.145,403400000.0
2005-04-15 07:20:00,89.157,89.186,89.152,89.173,322399993.0
2005-04-15 07:21:00,89.185,89.199,89.168,89.181,190100000.0
2005-04-15 07:22:00,89.177,89.193,89.138,89.16,319599993.0
2005-04-15 07:23:00,89.163,89.187,89.159,89.168,387800002.0
2005-04-15 07:24:00,89.158,89.176,89.153,89.165,304200004.0
2005-04-15 07:25:00,89.166,89.196,89.166,89.187,248600000.0
2005-04-15 07:26:00,89.177,89.196,89.157,89.177,178800000.0
2005-04-15 07:27:00,89.148,89.195,89.148,89.183,355199996.0
2005-04-15 07:28:00,89.171,89.176,89.145,89.157,247399999.0
2005-04-15 07:29:00,89.139,89.18,89.138,89.149,443300001.0
2005-04-15 07:30:00,89.153,89.159,89.108,89.132,348799997.0
2005-04-15 07:31:00,89.149,89.161,89.128,89.151,161400000.0
2005-04-15 07:32:00,89.155,89.158,89.126,89.138,230999998.0
2005-04-15 07:33:00,89.137,89.172,89.123,89.127,190199996.0
2005-04-15 07:34:00,89.172,89.185,89.148,89.167,255499994.0
2005-04-15 07:35:00,89.152,89.18,89.146,89.171,252800001.0
2005-04-15 07:36:00,89.154,89.19,89.154,89.163,238399994.0
2005-04-15 07:37:00,89.168,89.179,89.145,89.165,334600000.0
2005-04-15 07:38:00,89.164,89.183,89.137,89.165,174300000.0
2005-04-15 07:39:00,89.149,89.169,89.121,89.13,409700002.0
2005-04-15 07:40:00,89.16,89.192,89.146,89.162,296200000.0
2005-04-15 07:41:00,89.167,89.178,89.138,89.151,334000001.0
2005-04-15 07:42:00,89.167,89.178,89.14,89.168,412699996.0
2005-04-15 07:43:00,89.16,89.177,89.141,89.142,287299995.0
2005-04-15 07:44:00,89.155,89.175,89.141,89.167,184500004.0
2005-04-15 07:45:00,89.153,89.189,89.153,89.169,452199995.0
2005-04-15 07:46:00,89.148,89.171,89.132,89.169,335700002.0
2005-04-15 07:47:00,89.157,89.182,89.154,89.175,259100002.0
2005-04-15 07:48:00,89.146,89.153,89.127,89.127,247999997.0
2005-04-15 07:49:00,89.109,89.145,89.109,89.119,232900003.0
2005-04-15 07:50:00,89.134,89.172,89.128,89.17,336200002.0
2005-04-15 07:51:00,89.153,89.168,89.129,89.143,306500001.0
2005-04-15 07:52:00,89.132,89.171,89.132,89.158,311099997.0
2005-04-15 07:53:00,89.161,89.178,89.144,89.145,273400004.0
2005-04-15 07:54:00,89.153,89.172,89.141,89.15,182400000.0
2005-04-15 07:55:00,89.172,89.175,89.137,89.153,233999998.0
2005-04-15 07:56:00,89.18,89.184,89.153,89.173,217599996.0
2005-04-15 07:57:00,89.167,89.187,89.143,89.143,189900004.0
2005-04-15 07:58:00,89.177,89.183,89.146,89.164,213800003.0
2005-04-15 07:59:00,89.159,89.171,89.133,89.152,287699999.0
2005-04-15 08:00:00,89.179,89.185,89.148,89.165,276800000.0
2005-04-15 08:01:00,89.182,89.195,89.147,89.147,276100003.0
2005-04-15 08:02:00,89.187,89.194,89.153,89.165,265899997.0
2005-04-15 08:03:00,89.153,89.189,89.143,89.147,428300006.0
2005-04-15 08:04:00,89.17,89.181,89.147,89.161,242699997.0
2005-04-15 08:05:00,89.145,89.183,89.144,89.181,266800001.0
2005-04-15 08:06:00,89.161,89.181,89.147,89.181,216799997.0
2005-04-15 08:07:00,89.156,89.193,89.156,89.176,317700000.0
2005-04-15 08:08:00,89.179,89.197,89.163,89.163,248899997.0
2005-04-15 08:09:00,89.173,89.203,89.153,89.193,269799998.0
2005-04-15 08:10:00,89.171,89.192,89.154,89.189,150899998.0
2005-04-15 08:11:00,89.169,89.2,89.158,89.187,225400001.0
2005-04-15 08:12:00,89.187,89.214,89.166,89.214,231100000.0
2005-04-15 08:13:00,89.206,89.212,89.177,89.199,198899999.0
2005-04-15 08:14:00,89.216,89.232,89.186,89.207,317400000.0
2005-04-15 08:15:00,89.217,89.232,89.17,89.192,245000002.0
2005-04-15 08:16:00,89.179,89.204,89.161,89.172,177399998.0
2005-04-15 08:17:00,89.173,89.202,89.161,89.19,325399995.0
2005-04-15 08:18:00,89.18,89.198,89.163,89.165,402299998.0
2005-04-15 08:19:00,89.184,89.199,89.143,89.162,229600001.0
2005-04-15 08:20:00,89.16,89.209,89.155,89.176,334999999.0
2005-04-15 08:21:00,89.193,89.219,89.169,89.2,274899999.0
2005-04-15 08:22:00,89.2,89.228,89.173,89.185,212299999.0
2005-04-15 08:23:00,89.163,89.203,89.16,89.185,187200001.0
2005-04-15 08:24:00,89.178,89.2,89.166,89.187,380699996.0
2005-04-15 08:25:00,89.167,89.196,89.162,89.162,246199999.0
2005-04-15 08:26:00,89.19,89.208,89.174,89.208,282199999.0
2005-04-15 08:27:00,89.21,89.218,89.177,89.186,245099998.0
2005-04-15 08:28:00,89.189,89.228,89.189,89.209,263100003.0
2005-04-15 08:29:00,89.215,89.225,89.187,89.201,162000001.0
2005-04-15 08:30:00,89.223,89.223,89.178,89.182,318500003.0
2005-04-15 08:31:00,89.212,89.215,89.181,89.194,315800002.0
2005-04-15 08:32:00,89.199,89.212,89.175,89.202,367200006.0
2005-04-15 08:33:00,89.187,89.239,89.187,89.23,272600002.0
2005-04-15 08:34:00,89.195,89.225,89.186,89.204,320499999.0
2005-04-15 08:35:00,89.195,89.22,89.193,89.208,232600002.0
2005-04-15 08:36:00,89.191,89.223,89.149,89.156,431499998.0
2005-04-15 08:37:00,89.157,89.195,89.157,89.165,171099999.0
2005-04-15 08:38:00,89.204,89.204,89.168,89.203,290400006.0
2005-04-15 08:39:00,89.203,89.22,89.174,89.19,288099999.0
2005-04-15 08:40:00,89.188,89.214,89.173,89.194,371900000.0
2005-04-15 08:41:00,89.199,89.226,89.187,89.201,238499997.0
2005-04-15 08:42:00,89.21,89.227,89.189,89.211,170699998.0
2005-04-15 08:43:00,89.205,89.228,89.182,89.224,379999997.0
2005-04-15 08:44:00,89.223,89.24,89.2,89.22,302800000.0
2005-04-15 08:45:00,89.221,89.247,89.207,89.227,387099998.0
2005-04-15 08:46:00,89.199,89.241,89.197,89.211,203700000.0
2005-04-15 08:47:00,89.218,89.242,89.198,89.203,371799994.0
2005-04-15 08:48:00,89.215,89.225,89.19,89.194,216400002.0
2005-04-15 08:49:00,89.18,89.217,89.18,89.217,354500000.0
2005-04-15 08:50:00,89.213,89.225,89.182,89.204,292899995.0
2005-04-15 08:51:00,89.213,89.239,89.181,89.181,222399999.0
2005-04-15 08:52:00,89.213,89.226,89.195,89.215,346200001.0
2005-04-15 08:53:00,89.206,89.236,89.186,89.236,275800001.0
2005-04-15 08:54:00,89.231,89.255,89.23,89.23,320000003.0
2005-04-15 08:55:00,89.242,89.27,89.209,89.217,240700001.0
2005-04-15 08:56:00,89.233,89.276,89.217,89.239,322499994.0
2005-04-15 08:57:00,89.258,89.28,89.24,89.268,382599999.0
2005-04-15 08:58:00,89.268,89.295,89.233,89.247,332199995.0
2005-04-15 08:59:00,89.256,89.262,89.232,89.242,217199999.0
2005-04-15 09:00:00,89.254,89.274,89.233,89.263,468899997.0
2005-04-15 09:01:00,89.264,89.279,89.235,89.243,265700000.0
2005-04-15 09:02:00,89.275,89.275,89.226,89.226,340499999.0
2005-04-15 09:03:00,89.235,89.257,89.214,89.219,306599999.0
2005-04-15 09:04:00,89.256,89.266,89.235,89.256,226199997.0
2005-04-15 09:05:00,89.264,89.28,89.223,89.257,340999996.0
2005-04-15 09:06:00,89.267,89.272,89.239,89.244,405699997.0
2005-04-15 09:07:00,89.257,89.281,89.252,89.266,243500000.0
2005-04-15 09:08:00,89.253,89.278,89.229,89.251,251599999.0
2005-04-15 09:09:00,89.274,89.292,89.254,89.288,260399998.0
2005-04-15 09:10:00,89.312,89.312,89.273,89.274,291700001.0
2005-04-15 09:11:00,89.275,89.293,89.255,89.263,258900001.0
2005-04-15 09:12:00,89.287,89.29,89.249,89.265,346100003.0
2005-04-15 09:13:00,89.271,89.295,89.269,89.293,322499999.0
2005-04-15 09:14:00,89.297,89.308,89.267,89.278,259500002.0
2005-04-15 09:15:00,89.299,89.308,89.257,89.277,216799998.0
2005-04-15 09:16:00,89.274,89.297,89.257,89.264,222300002.0
2005-04-15 09:17:00,89.27,89.298,89.254,89.295,247200000.0
2005-04-15 09:18:00,89.302,89.306,89.259,89.275,183799999.0
2005-04-15 09:19:00,89.273,89.306,89.266,89.278,223599999.0
2005-04-15 09:20:00,89.288,89.301,89.253,89.272,472400002.0
2005-04-15 09:21:00,89.277,89.297,89.26,89.279,235199998.0
2005-04-15 09:22:00,89.278,89.299,89.263,89.284,274500001.0
2005-04-15 09:23:00,89.282,89.296,89.263,89.275,327399999.0
2005-04-15 09:24:00,89.287,89.297,89.255,89.255,188499996.0
2005-04-15 09:25:00,89.264,89.305,89.236,89.305,329200001.0
2005-04-15 09:26:00,89.268,89.293,89.254,89.254,310200000.0
2005-04-15 09:27:00,89.263,89.299,89.254,89.287,320199993.0
2005-04-15 09:28:00,89.267,89.304,89.258,89.289,442999998.0
2005-04-15 09:29:00,89.29,89.305,89.271,89.277,257199999.0
2005-04-15 09:30:00,89.3,89.312,89.268,89.282,272899995.0
2005-04-15 09:31:00,89.311,89.317,89.281,89.303,202599995.0
2005-04-15 09:32:00,89.3,89.327,89.279,89.308,383100002.0
2005-04-15 09:33:00,89.296,89.306,89.273,89.306,275100000.0
2005-04-15 09:34:00,89.281,89.295,89.26,89.271,224299996.0
2005-04-15 09:35:00,89.274,89.3,89.267,89.3,190500000.0
2005-04-15 09:36:00,89.314,89.317,89.269,89.288,355300001.0
2005-04-15 09:37:00,89.278,89.332,89.278,89.324,251099997.0
2005-04-15 09:38:00,89.312,89.336,89.301,89.336,377800002.0
2005-04-15 09:39:00,89.324,89.341,89.307,89.314,347100000.0
2005-04-15 09:40:00,89.315,89.328,89.301,89.315,212300001.0
2005-04-15 09:41:00,89.317,89.333,89.298,89.308,327999997.0
2005-04-15 09:42:00,89.329,89.365,89.293,89.365,269299998.0
2005-04-15 09:43:00,89.364,89.364,89.329,89.35,297899998.0
2005-04-15 09:44:00,89.37,89.37,89.327,89.327,203099999.0
2005-04-15 09:45:00,89.345,89.361,89.319,89.322,421399997.0
2005-04-15 09:46:00,89.313,89.342,89.313,89.336,236499999.0
2005-04-15 09:47:00,89.323,89.353,89.305,89.322,291000000.0
2005-04-15 09:48:00,89.305,89.345,89.294,89.345,212299998.0
2005-04-15 09:49:00,89.334,89.349,89.31,89.325,295799996.0
2005-04-15 09:50:00,89.321,89.336,89.3,89.317,383299991.0
2005-04-15 09:51:00,89.298,89.329,89.294,89.32,159200000.0
2005-04-15 09:52:00,89.304,89.336,89.304,89.334,272999995.0
2005-04-15 09:53:00,89.314,89.356,89.306,89.346,249899998.0
2005-04-15 09:54:00,89.358,89.376,89.35,89.35,192799998.0
2005-04-15 09:55:00,89.356,89.388,89.345,89.372,272899997.0
2005-04-15 09:56:00,89.369,89.385,89.35,89.367,301400002.0
2005-04-15 09:57:00,89.375,89.386,89.358,89.358,581100004.0
2005-04-15 09:58:00,89.353,89.384,89.328,89.359,333600003.0
2005-04-15 09:59:00,89.371,89.407,89.364,89.397,229600000.0
2005-04-15 10:00:00,89.428,89.466,89.415,89.466,220900003.0
2005-04-15 10:01:00,89.49,89.517,89.45,89.476,290299997.0
2005-04-15 10:02:00,89.435,89.462,89.423,89.423,271700000.0
2005-04-15 10:03:00,89.444,89.462,89.419,89.435,237699998.0
2005-04-15 10:04:00,89.423,89.444,89.396,89.444,203700000.0
2005-04-15 10:05:00,89.443,89.48,89.421,89.453,187399996.0
2005-04-15 10:06:00,89.498,89.554,89.498,89.529,245300000.0
2005-04-15 10:07:00,89.549,89.556,89.523,89.556,193199999.0
2005-04-15 10:08:00,89.546,89.558,89.507,89.521,369200002.0
2005-04-15 10:09:00,89.503,89.536,89.498,89.52,245299999.0
2005-04-15 10:10:00,89.512,89.545,89.505,89.535,336599998.0
2005-04-15 10:11:00,89.533,89.576,89.529,89.553,205600000.0
2005-04-15 10:12:00,89.555,89.574,89.532,89.552,374000002.0
2005-04-15 10:13:00,89.539,89.564,89.538,89.552,234699997.0
2005-04-15 10:14:00,89.515,89.538,89.508,89.527,264900003.0
2005-04-15 10:15:00,89.532,89.543,89.507,89.533,302600001.0
2005-04-15 10:16:00,89.497,89.536,89.497,89.525,174199999.0
2005-04-15 10:17:00,89.502,89.555,89.494,89.496,231200000.0
2005-04-15 10:18:00,89.514,89.543,89.508,89.508,318400000.0
2005-04-15 10:19:00,89.497,89.529,89.497,89.519,395799998.0
2005-04-15 10:20:00,89.501,89.524,89.477,89.52,267899995.0
2005-04-15 10:21:00,89.504,89.53,89.502,89.519,342099999.0
2005-04-15 10:22:00,89.523,89.54,89.495,89.509,463599997.0
2005-04-15 10:23:00,89.508,89.523,89.469,89.493,228600000.0
2005-04-15 10:24:00,89.496,89.514,89.477,89.494,369300002.0
2005-04-15 10:25:00,89.5,89.525,89.483,89.504,321000007.0
2005-04-15 10:26:00,89.53,89.54,89.498,89.5,265999994.0
2005-04-15 10:27:00,89.508,89.538,89.504,89.519,142999998.0
2005-04-15 10:28:00,89.536,89.557,89.527,89.53,217000004.0
2005-04-15 10:29:00,89.538,89.57,89.533,89.55,315800002.0
2005-04-15 10:30:00,89.553,89.581,89.548,89.548,303199999.0
2005-04-15 10:31:00,89.563,89.604,89.516,89.588,305500000.0
2005-04-15 10:32:00,89.569,89.576,89.538,89.545,147500000.0
2005-04-15 10:33:00,89.547,89.564,89.532,89.552,320100000.0
2005-04-15 10:34:00,89.542,89.545,89.521,89.522,252100001.0
2005-04-15 10:35:00,89.529,89.579,89.524,89.55,289099997.0
2005-04-15 10:36:00,89.555,89.578,89.53,89.535,435599997.0
2005-04-15 10:37:00,89.525,89.557,89.518,89.545,411899995.0
2005-04-15 10:38:00,89.557,89.557,89.509,89.525,350200002.0
2005-04-15 10:39:00,89.527,89.533,89.5,89.507,115799999.0
2005-04-15 10:40:00,89.521,89.525,89.483,89.485,202100002.0
2005-04-15 10:41:00,89.515,89.523,89.491,89.497,234199997.0
2005-04-15 10:42:00,89.517,89.544,89.508,89.53,220400000.0
2005-04-15 10:43:00,89.514,89.53,89.481,89.5,294800003.0
2005-04-15 10:44:00,89.512,89.525,89.479,89.497,379299996.0
2005-04-15 10:45:00,89.492,89.505,89.471,89.498,272799998.0
2005-04-15 10:46:00,89.478,89.495,89.467,89.491,335399999.0
2005-04-15 10:47:00,89.478,89.502,89.472,89.49,288299998.0
2005-04-15 10:48:00,89.49,89.503,89.464,89.464,158699997.0
2005-04-15 10:49:00,89.486,89.502,89.451,89.465,184700000.0
2005-04-15 10:50:00,89.474,89.483,89.453,89.453,341000000.0
2005-04-15 10:51:00,89.446,89.478,89.44,89.464,304400000.0
2005-04-15 10:52:00,89.443,89.467,89.429,89.45,192499994.0
2005-04-15 10:53:00,89.466,89.482,89.442,89.454,273800003.0
2005-04-15 10:54:00,89.49,89.498,89.395,89.42,344299997.0
2005-04-15 10:55:00,89.406,89.431,89.392,89.405,388699998.0
2005-04-15 10:56:00,89.395,89.435,89.395,89.412,173300000.0
2005-04-15 10:57:00,89.415,89.438,89.413,89.438,312400002.0
2005-04-15 10:58:00,89.45,89.463,89.426,89.449,260299997.0
2005-04-15 10:59:00,89.445,89.482,89.439,89.454,267700001.0
2005-04-15 11:00:00,89.427,89.455,89.418,89.426,263900001.0
2005-04-15 11:01:00,89.453,89.46,89.429,89.452,301499995.0
2005-04-15 11:02:00,89.418,89.452,89.399,89.412,309000001.0
2005-04-15 11:03:00,89.397,89.429,89.382,89.42,132699999.0
2005-04-15 11:04:00,89.409,89.41,89.366,89.376,331099997.0
2005-04-15 11:05:00,89.386,89.423,89.386,89.417,441699996.0
2005-04-15 11:06:00,89.412,89.432,89.398,89.431,329699997.0
2005-04-15 11:07:00,89.43,89.45,89.413,89.417,349300002.0
2005-04-15 11:08:00,89.44,89.442,89.411,89.413,344399998.0
2005-04-15 11:09:00,89.445,89.446,89.417,89.424,223499998.0
2005-04-15 11:10:00,89.429,89.459,89.415,89.453,369299996.0
2005-04-15 11:11:00,89.451,89.479,89.428,89.444,447099999.0
2005-04-15 11:12:00,89.449,89.474,89.445,89.462,234999999.0
2005-04-15 11:13:00,89.432,89.476,89.432,89.464,368000003.0
2005-04-15 11:14:00,89.461,89.476,89.443,89.461,429200001.0
2005-04-15 11:15:00,89.468,89.485,89.436,89.449,404600001.0
2005-04-15 11:16:00,89.465,89.476,89.441,89.444,204499996.0
2005-04-15 11:17:00,89.442,89.473,89.437,89.473,274199998.0
2005-04-15 11:18:00,89.46,89.476,89.427,89.447,313399998.0
2005-04-15 11:19:00,89.467,89.474,89.434,89.45,263200001.0
2005-04-15 11:20:00,89.444,89.468,89.432,89.461,395000004.0
2005-04-15 11:21:00,89.46,89.477,89.438,89.459,422699993.0
2005-04-15 11:22:00,89.483,89.49,89.459,89.484,243899998.0
2005-04-15 11:23:00,89.459,89.483,89.451,89.46,91700000.0
2005-04-15 11:24:00,89.459,89.476,89.448,89.471,240199998.0
2005-04-15 11:25:00,89.475,89.498,89.456,89.494,181199998.0
2005-04-15 11:26:00,89.486,89.515,89.474,89.487,339699998.0
2005-04-15 11:27:00,89.481,89.5,89.45,89.464,318500000.0
2005-04-15 11:28:00,89.455,89.483,89.455,89.468,283000002.0
2005-04-15 11:29:00,89.465,89.486,89.438,89.46,375099995.0
2005-04-15 11:30:00,89.438,89.474,89.429,89.46,316199998.0
2005-04-15 11:31:00,89.439,89.48,89.424,89.48,160399996.0
2005-04-15 11:32:00,89.456,89.472,89.43,89.451,327600000.0
2005-04-15 11:33:00,89.433,89.475,89.427,89.449,289600003.0
2005-04-15 11:34:00,89.42,89.459,89.42,89.441,347499998.0
2005-04-15 11:35:00,89.441,89.46,89.421,89.44,293100001.0
2005-04-15 11:36:00,89.45,89.46,89.416,89.416,215200000.0
2005-04-15 11:37:00,89.428,89.448,89.41,89.429,301299995.0
2005-04-15 11:38:00,89.411,89.454,89.403,89.413,303600001.0
2005-04-15 11:39:00,89.415,89.44,89.398,89.418,168600001.0
2005-04-15 11:40:00,89.415,89.434,89.401,89.419,282099995.0
2005-04-15 11:41:00,89.431,89.465,89.423,89.46,462199991.0
2005-04-15 11:42:00,89.453,89.477,89.443,89.455,262899999.0
2005-04-15 11:43:00,89.422,89.462,89.418,89.44,279999999.0
2005-04-15 11:44:00,89.445,89.451,89.421,89.428,435599995.0
2005-04-15 11:45:00,89.421,89.435,89.405,89.435,352800001.0
2005-04-15 11:46:00,89.421,89.443,89.405,89.425,256600000.0
2005-04-15 11:47:00,89.425,89.444,89.416,89.438,297100001.0
2005-04-15 11:48:00,89.417,89.442,89.399,89.419,269300001.0
2005-04-15 11:49:00,89.417,89.443,89.402,89.428,301699999.0
2005-04-15 11:50:00,89.404,89.442,89.404,89.44,251900000.0
2005-04-15 11:51:00,89.416,89.451,89.415,89.445,288400001.0
2005-04-15 11:52:00,89.442,89.457,89.421,89.421,372300004.0
2005-04-15 11:53:00,89.426,89.45,89.417,89.43,378399999.0
2005-04-15 11:54:00,89.432,89.453,89.412,89.435,304000001.0
2005-04-15 11:55:00,89.423,89.45,89.408,89.424,286199999.0
2005-04-15 11:56:00,89.429,89.446,89.405,89.446,260600003.0
2005-04-15 11:57:00,89.416,89.453,89.408,89.411,195900003.0
2005-04-15 11:58:00,89.423,89.427,89.398,89.415,250800000.0
2005-04-15 11:59:00,89.416,89.438,89.39,89.414,429499993.0
2005-04-15 12:00:00,89.402,89.428,89.398,89.413,323600002.0
2005-04-15 12:01:00,89.399,89.42,89.38,89.384,355899996.0
2005-04-15 12:02:00,89.379,89.4,89.365,89.391,337200002.0
2005-04-15 12:03:00,89.396,89.399,89.368,89.386,351700003.0
2005-04-15 12:04:00,89.409,89.409,89.37,89.39,269299998.0
2005-04-15 12:05:00,89.407,89.415,89.378,89.393,307100001.0
2005-04-15 12:06:00,89.405,89.423,89.366,89.378,359599994.0
2005-04-15 12:07:00,89.387,89.422,89.375,89.38,323400001.0
2005-04-15 12:08:00,89.413,89.419,89.385,89.401,365999998.0
2005-04-15 12:09:00,89.391,89.424,89.388,89.409,300400000.0
2005-04-15 12:10:00,89.424,89.449,89.405,89.412,263000000.0
2005-04-15 12:11:00,89.415,89.428,89.391,89.407,212299999.0
2005-04-15 12:12:00,89.379,89.426,89.379,89.412,225999998.0
2005-04-15 12:13:00,89.428,89.438,89.397,89.426,327799998.0
2005-04-15 12:14:00,89.417,89.417,89.384,89.397,324700005.0
2005-04-15 12:15:00,89.398,89.427,89.389,89.424,200399999.0
2005-04-15 12:16:00,89.419,89.423,89.392,89.398,261299996.0
2005-04-15 12:17:00,89.409,89.448,89.396,89.412,376300001.0
2005-04-15 12:18:00,89.4,89.437,89.391,89.399,161299998.0
2005-04-15 12:19:00,89.414,89.435,89.412,89.429,359900000.0
2005-04-15 12:20:00,89.422,89.439,89.392,89.428,357500005.0
2005-04-15 12:21:00,89.422,89.437,89.396,89.418,458200001.0
2005-04-15 12:22:00,89.412,89.436,89.402,89.422,228999999.0
2005-04-15 12:23:00,89.414,89.429,89.381,89.402,283800003.0
2005-04-15 12:24:00,89.425,89.426,89.398,89.404,198500002.0
2005-04-15 12:25:00,89.398,89.425,89.383,89.393,304900001.0
2005-04-15 12:26:00,89.425,89.425,89.389,89.41,260500001.0
2005-04-15 12:27:00,89.412,89.433,89.388,89.409,381599996.0
2005-04-15 12:28:00,89.413,89.43,89.394,89.418,337000001.0
2005-04-15 12:29:00,89.377,89.431,89.374,89.415,350999999.0
2005-04-15 12:30:00,89.418,89.43,89.398,89.421,145299998.0
2005-04-15 12:31:00,89.432,89.438,89.391,89.408,208299998.0
2005-04-15 12:32:00,89.403,89.428,89.403,89.421,264999999.0
2005-04-15 12:33:00,89.418,89.423,89.395,89.399,187999998.0
2005-04-15 12:34:00,89.41,89.424,89.393,89.408,305399999.0
2005-04-15 12:35:00,89.415,89.422,89.4,89.407,336799999.0
2005-04-15 12:36:00,89.428,89.438,89.395,89.427,270899997.0
2005-04-15 12:37:00,89.426,89.465,89.426,89.45,176699999.0
2005-04-15 12:38:00,89.469,89.481,89.447,89.477,281599998.0
2005-04-15 12:39:00,89.464,89.484,89.455,89.458,217099998.0
2005-04-15 12:40:00,89.441,89.482,89.441,89.456,273100001.0
2005-04-15 12:41:00,89.439,89.471,89.439,89.45,330299997.0
2005-04-15 12:42:00,89.449,89.473,89.438,89.47,168000000.0
2005-04-15 12:43:00,89.458,89.477,89.447,89.462,267599996.0
2005-04-15 12:44:00,89.477,89.479,89.423,89.423,152999997.0
2005-04-15 12:45:00,89.423,89.483,89.423,89.445,230199997.0
2005-04-15 12:46:00,89.441,89.477,89.433,89.477,406999995.0
2005-04-15 12:47:00,89.479,89.482,89.436,89.475,326200003.0
2005-04-15 12:48:00,89.474,89.487,89.442,89.447,312100000.0
2005-04-15 12:49:00,89.457,89.476,89.444,89.462,155299999.0
2005-04-15 12:50:00,89.459,89.475,89.43,89.468,288899999.0
2005-04-15 12:51:00,89.463,89.482,89.447,89.472,308999999.0
2005-04-15 12:52:00,89.469,89.471,89.435,89.437,192699998.0
2005-04-15 12:53:00,89.437,89.44,89.393,89.433,255799999.0
2005-04-15 12:54:00,89.429,89.446,89.418,89.438,160399995.0
2005-04-15 12:55:00,89.4,89.447,89.4,89.438,220800001.0
2005-04-15 12:56:00,89.436,89.457,89.416,89.417,216499998.0
2005-04-15 12:57:00,89.412,89.448,89.407,89.423,265000000.0
2005-04-15 12:58:00,89.397,89.417,89.392,89.411,248000000.0
2005-04-15 12:59:00,89.41,89.433,89.393,89.405,152099999.0
2005-04-15 13:00:00,89.419,89.453,89.415,89.432,308899998.0
2005-04-15 13:01:00,89.408,89.427,89.391,89.396,275500001.0
2005-04-15 13:02:00,89.421,89.434,89.392,89.41,427800000.0
2005-04-15 13:03:00,89.432,89.437,89.399,89.415,261700000.0
2005-04-15 13:04:00,89.409,89.435,89.388,89.406,277600000.0
2005-04-15 13:05:00,89.394,89.405,89.374,89.405,116099999.0
2005-04-15 13:06:00,89.375,89.407,89.369,89.385,301900000.0
2005-04-15 13:07:00,89.374,89.409,89.372,89.391,351399997.0
2005-04-15 13:08:00,89.402,89.418,89.381,89.399,236500002.0
2005-04-15 13:09:00,89.388,89.425,89.385,89.411,362299996.0
2005-04-15 13:10:00,89.393,89.431,89.377,89.431,273499998.0
2005-04-15 13:11:00,89.41,89.43,89.391,89.43,183400000.0
2005-04-15 13:12:00,89.423,89.441,89.403,89.413,377799998.0
2005-04-15 13:13:00,89.415,89.421,89.388,89.421,357199998.0
2005-04-15 13:14:00,89.397,89.434,89.393,89.415,480200000.0
2005-04-15 13:15:00,89.41,89.452,89.398,89.431,367799998.0
2005-04-15 13:16:00,89.435,89.444,89.42,89.437,298099999.0
2005-04-15 13:17:00,89.438,89.448,89.392,89.421,274400000.0
2005-04-15 13:18:00,89.417,89.448,89.417,89.442,137699995.0
2005-04-15 13:19:00,89.436,89.455,89.415,89.445,462800000.0
2005-04-15 13:20:00,89.432,89.441,89.402,89.44,465800003.0
2005-04-15 13:21:00,89.428,89.459,89.425,89.448,279600000.0
2005-04-15 13:22:00,89.435,89.455,89.401,89.409,391699999.0
2005-04-15 13:23:00,89.387,89.425,89.386,89.415,170000001.0
2005-04-15 13:24:00,89.412,89.423,89.386,89.395,240599996.0
2005-04-15 13:25:00,89.402,89.41,89.375,89.397,337800002.0
2005-04-15 13:26:00,89.41,89.432,89.391,89.409,376199994.0
2005-04-15 13:27:00,89.422,89.429,89.388,89.39,258599999.0
2005-04-15 13:28:00,89.406,89.431,89.381,89.381,372300000.0
2005-04-15 13:29:00,89.411,89.438,89.394,89.409,381700003.0
2005-04-15 13:30:00,89.437,89.438,89.403,89.419,216999998.0
2005-04-15 13:31:00,89.449,89.458,89.419,89.43,307500003.0
2005-04-15 13:32:00,89.427,89.444,89.41,89.422,263699996.0
2005-04-15 13:33:00,89.386,89.424,89.385,89.415,362799998.0
2005-04-15 13:34:00,89.413,89.433,89.402,89.427,169000000.0
2005-04-15 13:35:00,89.435,89.466,89.419,89.429,370899997.0
2005-04-15 13:36:00,89.436,89.46,89.414,89.423,258799996.0
2005-04-15 13:37:00,89.415,89.437,89.394,89.394,201099996.0
2005-04-15 13:38:00,89.391,89.42,89.382,89.382,180300000.0
2005-04-15 13:39:00,89.426,89.426,89.375,89.406,426699997.0
2005-04-15 13:40:00,89.399,89.424,89.366,89.42,337300000.0
2005-04-15 13:41:00,89.43,89.491,89.422,89.486,367899998.0
2005-04-15 13:42:00,89.472,89.512,89.445,89.505,315399996.0
2005-04-15 13:43:00,89.488,89.508,89.472,89.482,362000000.0
2005-04-15 13:44:00,89.476,89.478,89.437,89.437,189700000.0
2005-04-15 13:45:00,89.421,89.45,89.416,89.416,275499995.0
2005-04-15 13:46:00,89.407,89.457,89.4,89.441,157500000.0
2005-04-15 13:47:00,89.419,89.45,89.393,89.426,587099999.0
2005-04-15 13:48:00,89.433,89.44,89.405,89.412,237800001.0
2005-04-15 13:49:00,89.437,89.454,89.419,89.445,301300005.0
2005-04-15 13:50:00,89.439,89.486,89.421,89.486,506599997.0
2005-04-15 13:51:00,89.463,89.511,89.458,89.491,148000001.0
2005-04-15 13:52:00,89.482,89.525,89.474,89.521,202500000.0
2005-04-15 13:53:00,89.51,89.557,89.51,89.551,385199998.0
2005-04-15 13:54:00,89.515,89.533,89.492,89.518,417600000.0
2005-04-15 13:55:00,89.513,89.529,89.497,89.509,348999999.0
2005-04-15 13:56:00,89.513,89.523,89.49,89.502,413599997.0
2005-04-15 13:57:00,89.507,89.518,89.473,89.497,300299998.0
2005-04-15 13:58:00,89.503,89.539,89.5,89.517,291500000.0
2005-04-15 13:59:00,89.53,89.562,89.504,89.533,256400001.0
2005-04-15 14:00:00,89.519,89.572,89.509,89.572,260600000.0
2005-04-15 14:01:00,89.541,89.568,89.532,89.561,350399996.0
2005-04-15 14:02:00,89.532,89.565,89.512,89.524,392899998.0
2005-04-15 14:03:00,89.534,89.534,89.49,89.496,321699997.0
2005-04-15 14:04:00,89.496,89.556,89.486,89.528,476299990.0
2005-04-15 14:05:00,89.513,89.528,89.488,89.524,134299998.0
2005-04-15 14:06:00,89.462,89.501,89.459,89.478,421399995.0
2005-04-15 14:07:00,89.479,89.509,89.473,89.495,263800002.0
2005-04-15 14:08:00,89.483,89.505,89.471,89.495,333300006.0
2005-04-15 14:09:00,89.481,89.495,89.464,89.477,175500001.0
2005-04-15 14:10:00,89.473,89.504,89.473,89.501,151499999.0
2005-04-15 14:11:00,89.489,89.517,89.47,89.517,241599999.0
2005-04-15 14:12:00,89.524,89.547,89.499,89.528,348899999.0
2005-04-15 14:13:00,89.525,89.556,89.502,89.513,289500000.0
2005-04-15 14:14:00,89.508,89.525,89.492,89.515,174399998.0
2005-04-15 14:15:00,89.492,89.526,89.486,89.503,282900000.0
2005-04-15 14:16:00,89.473,89.494,89.464,89.479,242400000.0
2005-04-15 14:17:00,89.471,89.505,89.466,89.47,291500004.0
2005-04-15 14:18:00,89.508,89.529,89.484,89.499,297099997.0
2005-04-15 14:19:00,89.508,89.516,89.476,89.482,246999999.0
2005-04-15 14:20:00,89.496,89.52,89.474,89.48,382800001.0
2005-04-15 14:21:00,89.485,89.496,89.456,89.486,383199994.0
2005-04-15 14:22:00,89.492,89.516,89.473,89.494,243800001.0
2005-04-15 14:23:00,89.506,89.559,89.506,89.548,183300001.0
2005-04-15 14:24:00,89.532,89.549,89.514,89.532,199999997.0
2005-04-15 14:25:00,89.527,89.535,89.503,89.528,360900001.0
2005-04-15 14:26:00,89.5,89.555,89.499,89.537,225399999.0
2005-04-15 14:27:00,89.53,89.549,89.512,89.522,349400001.0
2005-04-15 14:28:00,89.53,89.563,89.521,89.536,189300003.0
2005-04-15 14:29:00,89.534,89.556,89.518,89.53,345500001.0
2005-04-15 14:30:00,89.542,89.583,89.528,89.568,232099997.0
2005-04-15 14:31:00,89.601,89.63,89.543,89.576,437400006.0
2005-04-15 14:32:00,89.587,89.596,89.517,89.517,216800002.0
2005-04-15 14:33:00,89.518,89.543,89.504,89.514,255899996.0
2005-04-15 14:34:00,89.496,89.543,89.491,89.515,201799998.0
2005-04-15 14:35:00,89.513,89.546,89.484,89.498,341200005.0
2005-04-15 14:36:00,89.506,89.533,89.473,89.499,412100003.0
2005-04-15 14:37:00,89.502,89.503,89.474,89.482,227900000.0
2005-04-15 14:38:00,89.472,89.501,89.467,89.486,262699997.0
2005-04-15 14:39:00,89.464,89.492,89.454,89.456,246000000.0
2005-04-15 14:40:00,89.45,89.464,89.433,89.446,211699998.0
2005-04-15 14:41:00,89.444,89.48,89.427,89.448,289300000.0
2005-04-15 14:42:00,89.462,89.481,89.438,89.462,179099998.0
2005-04-15 14:43:00,89.441,89.47,89.425,89.47,258400002.0
2005-04-15 14:44:00,89.455,89.494,89.432,89.481,303100002.0
2005-04-15 14:45:00,89.473,89.497,89.443,89.485,221899998.0
2005-04-15 14:46:00,89.466,89.523,89.465,89.506,282799997.0
2005-04-15 14:47:00,89.545,89.58,89.512,89.535,307399998.0
2005-04-15 14:48:00,89.575,89.575,89.513,89.515,209800000.0
2005-04-15 14:49:00,89.545,89.545,89.495,89.514,313100000.0
2005-04-15 14:50:00,89.523,89.548,89.5,89.523,430500004.0
2005-04-15 14:51:00,89.492,89.518,89.475,89.497,474300000.0
2005-04-15 14:52:00,89.488,89.513,89.473,89.489,311499998.0
2005-04-15 14:53:00,89.48,89.507,89.454,89.456,270300004.0
2005-04-15 14:54:00,89.492,89.511,89.458,89.489,513500003.0
2005-04-15 14:55:00,89.46,89.498,89.449,89.483,481900001.0
2005-04-15 14:56:00,89.5,89.52,89.5,89.51,322999999.0
2005-04-15 14:57:00,89.501,89.516,89.472,89.481,322999999.0
2005-04-15 14:58:00,89.495,89.506,89.462,89.473,519500001.0
2005-04-15 14:59:00,89.483,89.529,89.448,89.503,311500000.0
2005-04-15 15:00:00,89.523,89.523,89.412,89.426,328599997.0
2005-04-15 15:01:00,89.391,89.484,89.385,89.484,522000000.0
2005-04-15 15:02:00,89.461,89.503,89.439,89.452,416799999.0
2005-04-15 15:03:00,89.418,89.446,89.395,89.413,330899998.0
2005-04-15 15:04:00,89.412,89.449,89.406,89.427,339700002.0
2005-04-15 15:05:00,89.439,89.524,89.412,89.501,463100000.0
2005-04-15 15:06:00,89.476,89.5,89.456,89.456,272499997.0
2005-04-15 15:07:00,89.452,89.475,89.441,89.453,332900002.0
2005-04-15 15:08:00,89.492,89.505,89.461,89.48,273399996.0
2005-04-15 15:09:00,89.461,89.499,89.46,89.479,254599998.0
2005-04-15 15:10:00,89.476,89.504,89.455,89.485,267499998.0
2005-04-15 15:11:00,89.486,89.514,89.473,89.493,369799998.0
2005-04-15 15:12:00,89.469,89.489,89.451,89.465,343000001.0
2005-04-15 15:13:00,89.488,89.498,89.452,89.455,610300004.0
2005-04-15 15:14:00,89.46,89.476,89.429,89.469,406699995.0
2005-04-15 15:15:00,89.452,89.472,89.424,89.442,646699994.0
2005-04-15 15:16:00,89.464,89.493,89.424,89.445,528900003.0
2005-04-15 15:17:00,89.444,89.479,89.421,89.434,627400004.0
2005-04-15 15:18:00,89.447,89.487,89.442,89.47,543799997.0
2005-04-15 15:19:00,89.484,89.51,89.455,89.468,579700007.0
2005-04-15 15:20:00,89.507,89.524,89.465,89.482,516799999.0
2005-04-15 15:21:00,89.5,89.511,89.468,89.476,280300002.0
2005-04-15 15:22:00,89.494,89.501,89.444,89.476,425700001.0
2005-04-15 15:23:00,89.468,89.504,89.433,89.435,515900000.0
2005-04-15 15:24:00,89.413,89.456,89.407,89.409,477400001.0
2005-04-15 15:25:00,89.435,89.451,89.41,89.422,193000000.0
2005-04-15 15:26:00,89.426,89.463,89.408,89.428,410400003.0
2005-04-15 15:27:00,89.45,89.461,89.423,89.431,536999994.0
2005-04-15 15:28:00,89.446,89.463,89.417,89.433,425599998.0
2005-04-15 15:29:00,89.457,89.467,89.436,89.463,405600006.0
2005-04-15 15:30:00,89.449,89.473,89.444,89.454,273200002.0
2005-04-15 15:31:00,89.477,89.478,89.44,89.446,293299997.0
2005-04-15 15:32:00,89.49,89.53,89.47,89.51,399099999.0
2005-04-15 15:33:00,89.481,89.499,89.458,89.481,399099999.0
2005-04-15 15:34:00,89.468,89.497,89.463,89.488,385800000.0
2005-04-15 15:35:00,89.477,89.511,89.469,89.498,271299997.0
2005-04-15 15:36:00,89.508,89.528,89.488,89.488,291999998.0
2005-04-15 15:37:00,89.494,89.526,89.479,89.495,244000004.0
2005-04-15 15:38:00,89.463,89.503,89.463,89.5,300300001.0
2005-04-15 15:39:00,89.532,89.532,89.47,89.47,184200001.0
2005-04-15 15:40:00,89.499,89.516,89.478,89.497,211899996.0
2005-04-15 15:41:00,89.485,89.507,89.457,89.47,238499999.0
2005-04-15 15:42:00,89.478,89.505,89.454,89.505,112899999.0
2005-04-15 15:43:00,89.49,89.523,89.483,89.516,287899997.0
2005-04-15 15:44:00,89.532,89.546,89.514,89.527,223200000.0
2005-04-15 15:45:00,89.522,89.551,89.516,89.549,198100004.0
2005-04-15 15:46:00,89.528,89.54,89.506,89.533,224300000.0
2005-04-15 15:47:00,89.547,89.564,89.5,89.512,184500002.0
2005-04-15 15:48:00,89.544,89.559,89.513,89.515,182799999.0
2005-04-15 15:49:00,89.535,89.55,89.513,89.519,252299999.0
2005-04-15 15:50:00,89.483,89.506,89.466,89.471,324400003.0
2005-04-15 15:51:00,89.436,89.456,89.422,89.436,249199996.0
2005-04-15 15:52:00,89.467,89.467,89.429,89.429,376599999.0
2005-04-15 15:53:00,89.424,89.441,89.404,89.414,243599999.0
2005-04-15 15:54:00,89.416,89.459,89.395,89.419,287700002.0
2005-04-15 15:55:00,89.448,89.469,89.436,89.456,221699997.0
2005-04-15 15:56:00,89.456,89.472,89.418,89.45,190599999.0
2005-04-15 15:57:00,89.47,89.495,89.452,89.48,263399997.0
2005-04-15 15:58:00,89.527,89.541,89.493,89.523,281500001.0
2005-04-15 15:59:00,89.53,89.535,89.483,89.483,171700000.0
2005-04-15 16:00:00,89.478,89.537,89.478,89.519,175499999.0
2005-04-15 16:01:00,89.503,89.54,89.503,89.528,285300004.0
2005-04-15 16:02:00,89.494,89.521,89.483,89.483,327499999.0
2005-04-15 16:03:00,89.503,89.515,89.472,89.493,233399999.0
2005-04-15 16:04:00,89.506,89.537,89.486,89.53,312500001.0
2005-04-15 16:05:00,89.53,89.53,89.47,89.47,254899998.0
2005-04-15 16:06:00,89.493,89.502,89.463,89.484,226499996.0
2005-04-15 16:07:00,89.512,89.52,89.477,89.505,281800000.0
2005-04-15 16:08:00,89.517,89.531,89.485,89.523,274199999.0
2005-04-15 16:09:00,89.52,89.531,89.502,89.505,290700005.0
2005-04-15 16:10:00,89.52,89.545,89.509,89.531,413599999.0
2005-04-15 16:11:00,89.52,89.527,89.492,89.493,165899999.0
2005-04-15 16:12:00,89.5,89.504,89.477,89.481,297899999.0
2005-04-15 16:13:00,89.447,89.485,89.438,89.463,318199995.0
2005-04-15 16:14:00,89.44,89.469,89.428,89.453,172299999.0
2005-04-15 16:15:00,89.435,89.457,89.422,89.455,276199999.0
2005-04-15 16:16:00,89.477,89.483,89.45,89.45,232999999.0
2005-04-15 16:17:00,89.452,89.478,89.408,89.437,246799997.0
2005-04-15 16:18:00,89.458,89.472,89.44,89.45,222500001.0
2005-04-15 16:19:00,89.468,89.485,89.445,89.45,297200001.0
2005-04-15 16:20:00,89.465,89.512,89.446,89.497,294200000.0
2005-04-15 16:21:00,89.525,89.54,89.491,89.519,313700002.0
2005-04-15 16:22:00,89.547,89.621,89.547,89.602,197600000.0
2005-04-15 16:23:00,89.588,89.607,89.569,89.588,321900002.0
2005-04-15 16:24:00,89.612,89.64,89.599,89.631,299899997.0
2005-04-15 16:25:00,89.635,89.647,89.61,89.61,216500002.0
2005-04-15 16:26:00,89.584,89.633,89.584,89.626,209599996.0
2005-04-15 16:27:00,89.601,89.618,89.568,89.603,150199999.0
2005-04-15 16:28:00,89.594,89.611,89.563,89.563,183599996.0
2005-04-15 16:29:00,89.574,89.583,89.51,89.51,187000002.0
2005-04-15 16:30:00,89.537,89.57,89.524,89.562,296399999.0
2005-04-15 16:31:00,89.569,89.588,89.552,89.571,166700001.0
2005-04-15 16:32:00,89.545,89.573,89.529,89.544,309900004.0
2005-04-15 16:33:00,89.551,89.584,89.532,89.561,271600000.0
2005-04-15 16:34:00,89.548,89.574,89.526,89.535,256200004.0
2005-04-15 16:35:00,89.555,89.574,89.541,89.545,207100001.0
2005-04-15 16:36:00,89.548,89.59,89.548,89.583,365999998.0
2005-04-15 16:37:00,89.57,89.621,89.57,89.608,228900000.0
2005-04-15 16:38:00,89.581,89.601,89.565,89.576,253100001.0
2005-04-15 16:39:00,89.535,89.585,89.534,89.578,354800000.0
2005-04-15 16:40:00,89.563,89.575,89.547,89.558,287000005.0
2005-04-15 16:41:00,89.559,89.576,89.544,89.544,189999999.0
2005-04-15 16:42:00,89.534,89.575,89.529,89.548,307799998.0
2005-04-15 16:43:00,89.501,89.535,89.498,89.508,214699995.0
2005-04-15 16:44:00,89.522,89.534,89.499,89.512,291499999.0
2005-04-15 16:45:00,89.524,89.541,89.506,89.509,245400006.0
2005-04-15 16:46:00,89.548,89.565,89.528,89.534,235800001.0
2005-04-15 16:47:00,89.556,89.576,89.541,89.566,160399998.0
2005-04-15 16:48:00,89.564,89.599,89.555,89.592,283799998.0
2005-04-15 16:49:00,89.567,89.593,89.529,89.556,249300002.0
2005-04-15 16:50:00,89.529,89.56,89.529,89.551,307099998.0
2005-04-15 16:51:00,89.534,89.553,89.505,89.527,313900003.0
2005-04-15 16:52:00,89.517,89.536,89.491,89.495,212100001.0
2005-04-15 16:53:00,89.524,89.528,89.475,89.475,213999999.0
2005-04-15 16:54:00,89.484,89.523,89.477,89.497,377200001.0
2005-04-15 16:55:00,89.485,89.526,89.483,89.504,272100001.0
2005-04-15 16:56:00,89.53,89.561,89.53,89.551,254799996.0
2005-04-15 16:57:00,89.548,89.583,89.545,89.566,230600001.0
2005-04-15 16:58:00,89.537,89.591,89.537,89.587,236500000.0
2005-04-15 16:59:00,89.568,89.59,89.549,89.549,155799998.0
2005-04-15 17:00:00,89.546,89.569,89.52,89.56,224299999.0
2005-04-15 17:01:00,89.542,89.578,89.532,89.556,326500001.0
2005-04-15 17:02:00,89.555,89.555,89.523,89.534,235199999.0
2005-04-15 17:03:00,89.54,89.56,89.523,89.525,214400001.0
2005-04-15 17:04:00,89.535,89.547,89.524,89.546,291500004.0
2005-04-15 17:05:00,89.526,89.545,89.514,89.514,240399999.0
2005-04-15 17:06:00,89.537,89.548,89.513,89.515,260200002.0
2005-04-15 17:07:00,89.562,89.573,89.543,89.57,400300000.0
2005-04-15 17:08:00,89.575,89.586,89.557,89.58,201700000.0
2005-04-15 17:09:00,89.588,89.62,89.572,89.598,256299999.0
2005-04-15 17:10:00,89.586,89.588,89.551,89.561,142899999.0
2005-04-15 17:11:00,89.543,89.575,89.529,89.545,196499999.0
2005-04-15 17:12:00,89.582,89.582,89.538,89.551,275299996.0
2005-04-15 17:13:00,89.574,89.574,89.521,89.543,201699999.0
2005-04-15 17:14:00,89.522,89.55,89.494,89.55,286099998.0
2005-04-15 17:15:00,89.535,89.563,89.517,89.539,149999997.0
2005-04-15 17:16:00,89.556,89.588,89.55,89.588,140199999.0
2005-04-15 17:17:00,89.607,89.626,89.585,89.608,332799997.0
2005-04-15 17:18:00,89.638,89.641,89.622,89.627,242399996.0
2005-04-15 17:19:00,89.621,89.655,89.619,89.643,348699999.0
2005-04-15 17:20:00,89.638,89.65,89.62,89.625,239000000.0
2005-04-15 17:21:00,89.637,89.643,89.597,89.608,185400004.0
2005-04-15 17:22:00,89.615,89.616,89.564,89.564,119299998.0
2005-04-15 17:23:00,89.586,89.607,89.567,89.587,181999998.0
2005-04-15 17:24:00,89.584,89.651,89.584,89.635,316000001.0
2005-04-15 17:25:00,89.606,89.638,89.594,89.602,238199999.0
2005-04-15 17:26:00,89.605,89.616,89.581,89.592,145299999.0
2005-04-15 17:27:00,89.603,89.624,89.587,89.592,178400000.0
2005-04-15 17:28:00,89.623,89.641,89.602,89.627,231699995.0
2005-04-15 17:29:00,89.619,89.636,89.597,89.63,235900002.0
2005-04-15 17:30:00,89.617,89.637,89.607,89.633,195099998.0
2005-04-15 17:31:00,89.601,89.649,89.601,89.638,190199996.0
2005-04-15 17:32:00,89.613,89.642,89.598,89.624,293199994.0
2005-04-15 17:33:00,89.603,89.622,89.575,89.581,298299999.0
2005-04-15 17:34:00,89.591,89.611,89.577,89.586,184599998.0
2005-04-15 17:35:00,89.588,89.61,89.579,89.593,139400001.0
2005-04-15 17:36:00,89.605,89.625,89.595,89.595,314599997.0
2005-04-15 17:37:00,89.6,89.625,89.58,89.604,190899998.0
2005-04-15 17:38:00,89.64,89.648,89.595,89.612,129099999.0
2005-04-15 17:39:00,89.604,89.604,89.582,89.604,202099999.0
2005-04-15 17:40:00,89.595,89.604,89.574,89.586,175200000.0
2005-04-15 17:41:00,89.566,89.605,89.561,89.589,257600002.0
2005-04-15 17:42:00,89.593,89.6,89.573,89.579,220499998.0
2005-04-15 17:43:00,89.578,89.596,89.556,89.575,224299999.0
2005-04-15 17:44:00,89.58,89.598,89.553,89.578,146499999.0
2005-04-15 17:45:00,89.592,89.618,89.578,89.586,244300001.0
2005-04-15 17:46:00,89.579,89.605,89.562,89.577,288000001.0
2005-04-15 17:47:00,89.556,89.609,89.556,89.602,284100000.0
2005-04-15 17:48:00,89.612,89.612,89.543,89.555,226800000.0
2005-04-15 17:49:00,89.576,89.621,89.576,89.595,265099999.0
2005-04-15 17:50:00,89.588,89.611,89.556,89.592,258100000.0
2005-04-15 17:51:00,89.608,89.611,89.551,89.551,279499995.0
2005-04-15 17:52:00,89.578,89.6,89.563,89.584,278600003.0
2005-04-15 17:53:00,89.575,89.602,89.564,89.582,155799999.0
2005-04-15 17:54:00,89.584,89.596,89.568,89.595,226799997.0
2005-04-15 17:55:00,89.59,89.598,89.554,89.559,217400000.0
2005-04-15 17:56:00,89.608,89.608,89.58,89.605,167799999.0
2005-04-15 17:57:00,89.583,89.6,89.569,89.588,171200002.0
2005-04-15 17:58:00,89.602,89.605,89.571,89.581,273299996.0
2005-04-15 17:59:00,89.583,89.603,89.571,89.589,154399999.0
2005-04-15 18:00:00,89.593,89.593,89.56,89.56,198599999.0
2005-04-15 18:01:00,89.562,89.591,89.54,89.571,1815799998.0
2005-04-15 18:02:00,89.6,89.6,89.6,89.6,2126799989.0
2005-04-15 18:03:00,89.61,89.62,89.6,89.6,2126799989.0
2005-04-15 18:04:00,89.59,89.61,89.59,89.6,2126799989.0
2005-04-15 18:05:00,89.61,89.64,89.6,89.64,2126799989.0
2005-04-15 18:06:00,89.613,89.644,89.585,89.614,2126799989.0
2005-04-15 18:07:00,89.64,89.68,89.64,89.67,1913699994.0
2005-04-15 18:08:00,89.66,89.66,89.63,89.63,1913699994.0
2005-04-15 18:09:00,89.608,89.631,89.558,89.584,1913699994.0
2005-04-15 18:10:00,89.586,89.609,89.555,89.585,1924600005.0
2005-04-15 18:11:00,89.563,89.607,89.562,89.591,820999998.0
2005-04-15 18:12:00,89.586,89.613,89.574,89.58,1310100001.0
2005-04-15 18:13:00,89.592,89.602,89.555,89.555,1805599991.0
2005-04-15 18:14:00,89.61,89.63,89.61,89.63,943900005.0
2005-04-15 18:15:00,89.62,89.63,89.61,89.63,943900005.0
2005-04-15 18:16:00,89.62,89.64,89.62,89.63,943900005.0
2005-04-15 18:17:00,89.587,89.62,89.578,89.6,943900005.0
2005-04-15 18:18:00,89.59,89.626,89.588,89.597,1236799983.0
2005-04-15 18:19:00,89.602,89.618,89.58,89.61,1977599995.0
2005-04-15 18:20:00,89.58,89.625,89.57,89.58,1874000007.0
2005-04-15 18:21:00,89.588,89.598,89.549,89.568,2087699991.0
2005-04-15 18:22:00,89.569,89.585,89.551,89.56,1570800008.0
2005-04-15 18:23:00,89.57,89.61,89.56,89.6,2106999987.0
2005-04-15 18:24:00,89.592,89.621,89.56,89.59,2106999987.0
2005-04-15 18:25:00,89.601,89.612,89.567,89.579,2029699987.0
2005-04-15 18:26:00,89.607,89.627,89.589,89.59,2088699995.0
2005-04-15 18:27:00,89.573,89.616,89.571,89.579,1407499987.0
2005-04-15 18:28:00,89.589,89.621,89.573,89.58,1868300006.0
2005-04-15 18:29:00,89.583,89.612,89.563,89.583,1038699994.0
2005-04-15 18:30:00,89.585,89.605,89.553,89.587,890700001.0
2005-04-15 18:31:00,89.569,89.609,89.565,89.595,1206200007.0
2005-04-15 18:32:00,89.588,89.616,89.567,89.577,1711199998.0
2005-04-15 18:33:00,89.61,89.61,89.57,89.57,1916399984.0
2005-04-15 18:34:00,89.572,89.598,89.535,89.547,1916399984.0
2005-04-15 18:35:00,89.555,89.58,89.545,89.568,1574000001.0
2005-04-15 18:36:00,89.582,89.595,89.549,89.55,844799998.0
2005-04-15 18:37:00,89.559,89.574,89.531,89.541,1224399992.0
2005-04-15 18:38:00,89.554,89.564,89.51,89.561,920099999.0
2005-04-15 18:39:00,89.546,89.57,89.533,89.558,951699995.0
2005-04-15 18:40:00,89.569,89.574,89.534,89.534,1616299994.0
2005-04-15 18:41:00,89.557,89.585,89.532,89.547,926800003.0
2005-04-15 18:42:00,89.554,89.592,89.541,89.565,1285399995.0
2005-04-15 18:43:00,89.583,89.602,89.564,89.566,502300003.0
2005-04-15 18:44:00,89.581,89.615,89.558,89.562,748599999.0
2005-04-15 18:45:00,89.562,89.604,89.559,89.596,738299997.0
2005-04-15 18:46:00,89.56,89.589,89.544,89.589,789899998.0
2005-04-15 18:47:00,89.581,89.594,89.566,89.57,291800002.0
2005-04-15 18:48:00,89.603,89.608,89.569,89.592,574899999.0
2005-04-15 18:49:00,89.599,89.611,89.56,89.589,743899990.0
2005-04-15 18:50:00,89.602,89.633,89.584,89.588,826299999.0
2005-04-15 18:51:00,89.599,89.619,89.572,89.591,1105800002.0
2005-04-15 18:52:00,89.579,89.603,89.547,89.594,1121000003.0
2005-04-15 18:53:00,89.606,89.607,89.566,89.587,1761999995.0
2005-04-15 18:54:00,89.604,89.615,89.574,89.577,1393199990.0
2005-04-15 18:55:00,89.58,89.611,89.566,89.585,1384999996.0
2005-04-15 18:56:00,89.602,89.61,89.578,89.59,250200002.0
2005-04-15 18:57:00,89.566,89.6,89.539,89.574,488599996.0
2005-04-15 18:58:00,89.568,89.607,89.555,89.589,1011999999.0
2005-04-15 18:59:00,89.604,89.611,89.562,89.581,1430399998.0
2005-04-15 19:00:00,89.581,89.604,89.569,89.585,360500001.0
2005-04-15 19:01:00,89.57,89.606,89.569,89.596,435499999.0
2005-04-15 19:02:00,89.593,89.644,89.593,89.644,198500001.0
2005-04-15 19:03:00,89.611,89.66,89.611,89.645,432099998.0
2005-04-15 19:04:00,89.631,89.665,89.623,89.66,540200000.0
2005-04-15 19:05:00,89.647,89.661,89.62,89.636,513200002.0
2005-04-15 19:06:00,89.64,89.675,89.623,89.647,1007900002.0
2005-04-15 19:07:00,89.625,89.668,89.617,89.638,1670099993.0
2005-04-15 19:08:00,89.636,89.658,89.616,89.619,1854599995.0
2005-04-15 19:09:00,89.631,89.651,89.601,89.634,856900001.0
2005-04-15 19:10:00,89.677,89.679,89.631,89.658,297700000.0
2005-04-15 19:11:00,89.661,89.68,89.632,89.647,544399996.0
2005-04-15 19:12:00,89.628,89.668,89.626,89.659,267899999.0
2005-04-15 19:13:00,89.644,89.657,89.62,89.638,362799997.0
2005-04-15 19:14:00,89.621,89.65,89.605,89.65,397000001.0
2005-04-15 19:15:00,89.639,89.668,89.621,89.653,985299999.0
2005-04-15 19:16:00,89.631,89.661,89.622,89.647,537900003.0
2005-04-15 19:17:00,89.654,89.672,89.626,89.649,997799992.0
2005-04-15 19:18:00,89.64,89.668,89.61,89.629,638200001.0
2005-04-15 19:19:00,89.624,89.668,89.624,89.647,1281799984.0
2005-04-15 19:20:00,89.66,89.662,89.618,89.655,716999994.0
2005-04-15 19:21:00,89.628,89.648,89.612,89.634,951399998.0
2005-04-15 19:22:00,89.633,89.659,89.627,89.647,280399996.0
2005-04-15 19:23:00,89.624,89.66,89.613,89.641,1835400003.0
2005-04-15 19:24:00,89.633,89.68,89.631,89.673,819800002.0
2005-04-15 19:25:00,89.662,89.662,89.603,89.618,1137099994.0
2005-04-15 19:26:00,89.651,89.671,89.626,89.626,1815099994.0
2005-04-15 19:27:00,89.619,89.646,89.613,89.627,1352099985.0
2005-04-15 19:28:00,89.637,89.655,89.61,89.64,959399995.0
2005-04-15 19:29:00,89.645,89.668,89.631,89.647,391699997.0
2005-04-15 19:30:00,89.669,89.673,89.628,89.654,1178399997.0
2005-04-15 19:31:00,89.65,89.658,89.605,89.623,619199999.0
2005-04-15 19:32:00,89.665,89.67,89.613,89.643,1145899998.0
2005-04-15 19:33:00,89.624,89.677,89.619,89.657,627499994.0
2005-04-15 19:34:00,89.651,89.678,89.645,89.658,993099996.0
2005-04-15 19:35:00,89.65,89.668,89.612,89.629,943599997.0
2005-04-15 19:36:00,89.638,89.652,89.595,89.607,629499995.0
2005-04-15 19:37:00,89.636,89.647,89.624,89.63,179899997.0
2005-04-15 19:38:00,89.642,89.658,89.61,89.617,829800001.0
2005-04-15 19:39:00,89.61,89.649,89.598,89.642,790099997.0
2005-04-15 19:40:00,89.647,89.655,89.61,89.61,926099984.0
2005-04-15 19:41:00,89.613,89.645,89.596,89.616,1080200000.0
2005-04-15 19:42:00,89.632,89.643,89.602,89.609,1137799995.0
2005-04-15 19:43:00,89.586,89.616,89.577,89.607,384699997.0
2005-04-15 19:44:00,89.59,89.62,89.586,89.599,782699996.0
2005-04-15 19:45:00,89.596,89.625,89.584,89.611,389799998.0
2005-04-15 19:46:00,89.613,89.626,89.589,89.595,553200004.0
2005-04-15 19:47:00,89.604,89.625,89.577,89.603,303499999.0
2005-04-15 19:48:00,89.577,89.604,89.549,89.587,1008299995.0
2005-04-15 19:49:00,89.612,89.618,89.579,89.587,752600003.0
2005-04-15 19:50:00,89.606,89.626,89.579,89.595,481800000.0
2005-04-15 19:51:00,89.571,89.612,89.57,89.585,563500002.0
2005-04-15 19:52:00,89.585,89.605,89.57,89.581,557900001.0
2005-04-15 19:53:00,89.617,89.633,89.596,89.604,715199996.0
2005-04-15 19:54:00,89.609,89.62,89.593,89.593,710799997.0
2005-04-15 19:55:00,89.589,89.596,89.567,89.569,362299998.0
2005-04-15 19:56:00,89.584,89.618,89.565,89.595,425600001.0
2005-04-15 19:57:00,89.595,89.609,89.559,89.588,721200002.0
2005-04-15 19:58:00,89.594,89.627,89.586,89.613,970699997.0
2005-04-15 19:59:00,89.601,89.617,89.59,89.605,779599996.0
2005-04-15 20:00:00,89.598,89.606,89.569,89.572,394499996.0
2005-04-15 20:01:00,89.6,89.602,89.557,89.557,563700005.0
2005-04-15 20:02:00,89.563,89.599,89.563,89.577,557899995.0
2005-04-15 20:03:00,89.577,89.611,89.559,89.598,625499999.0
2005-04-15 20:04:00,89.587,89.599,89.565,89.583,555299995.0
2005-04-15 20:05:00,89.586,89.611,89.576,89.598,474599998.0
2005-04-15 20:06:00,89.591,89.622,89.581,89.581,694599997.0
2005-04-15 20:07:00,89.595,89.609,89.577,89.595,516200000.0
2005-04-15 20:08:00,89.584,89.608,89.56,89.597,601399995.0
2005-04-15 20:09:00,89.592,89.621,89.579,89.612,578600000.0
2005-04-15 20:10:00,89.618,89.623,89.597,89.601,636900000.0
2005-04-15 20:11:00,89.611,89.639,89.583,89.61,1641799996.0
2005-04-15 20:12:00,89.581,89.653,89.575,89.593,1510500005.0
2005-04-15 20:13:00,89.61,89.63,89.6,89.622,895799995.0
2005-04-15 20:14:00,89.599,89.621,89.584,89.608,481500000.0
2005-04-15 20:15:00,89.6,89.603,89.565,89.572,1099000006.0
2005-04-15 20:16:00,89.589,89.604,89.565,89.565,1395800002.0
2005-04-15 20:17:00,89.587,89.594,89.562,89.562,278099996.0
2005-04-15 20:18:00,89.569,89.586,89.559,89.573,120999999.0
2005-04-15 20:19:00,89.559,89.582,89.542,89.58,1452399995.0
2005-04-15 20:20:00,89.565,89.583,89.536,89.553,1565199990.0
2005-04-15 20:21:00,89.573,89.619,89.54,89.573,585099999.0
2005-04-15 20:22:00,89.559,89.596,89.559,89.57,757099999.0
2005-04-15 20:23:00,89.567,89.598,89.549,89.573,710799997.0
2005-04-15 20:24:00,89.565,89.617,89.555,89.607,567099995.0
2005-04-15 20:25:00,89.579,89.6,89.559,89.58,908500013.0
2005-04-15 20:26:00,89.581,89.595,89.554,89.574,527300005.0
2005-04-15 20:27:00,89.568,89.581,89.545,89.578,898299993.0
2005-04-15 20:28:00,89.58,89.58,89.57,89.58,1925400001.0
2005-04-15 20:29:00,89.59,89.59,89.58,89.59,1925400001.0
2005-04-15 20:30:00,89.58,89.6,89.58,89.6,1925400001.0
2005-04-15 20:31:00,89.586,89.604,89.559,89.578,1925400001.0
2005-04-15 20:32:00,89.575,89.61,89.575,89.596,1965699991.0
2005-04-15 20:33:00,89.593,89.626,89.584,89.602,632199997.0
2005-04-15 20:34:00,89.594,89.623,89.59,89.605,324000000.0
2005-04-15 20:35:00,89.593,89.631,89.587,89.604,526799997.0
2005-04-15 20:36:00,89.59,89.604,89.547,89.558,537599995.0
2005-04-15 20:37:00,89.568,89.594,89.548,89.55,579399995.0
2005-04-15 20:38:00,89.545,89.572,89.519,89.554,1654400002.0
2005-04-15 20:39:00,89.552,89.58,89.538,89.553,994900000.0
2005-04-15 20:40:00,89.57,89.604,89.556,89.596,1752699994.0
2005-04-15 20:41:00,89.585,89.617,89.569,89.603,918100000.0
2005-04-15 20:42:00,89.577,89.584,89.543,89.552,1038900002.0
2005-04-15 20:43:00,89.557,89.589,89.55,89.575,523100003.0
2005-04-15 20:44:00,89.581,89.597,89.556,89.585,1217199999.0
2005-04-15 20:45:00,89.572,89.589,89.55,89.572,1002200000.0
2005-04-15 20:46:00,89.581,89.591,89.553,89.56,824999986.0
2005-04-15 20:47:00,89.544,89.592,89.544,89.582,1389599998.0
2005-04-15 20:48:00,89.572,89.575,89.542,89.55,521800002.0
2005-04-15 20:49:00,89.572,89.588,89.553,89.564,749100003.0
2005-04-15 20:50:00,89.564,89.598,89.554,89.58,981399999.0
2005-04-15 20:51:00,89.567,89.601,89.561,89.577,635799998.0
2005-04-15 20:52:00,89.57,89.599,89.547,89.583,678700000.0
2005-04-15 20:53:00,89.579,89.609,89.574,89.595,1284899988.0
2005-04-15 20:54:00,89.589,89.613,89.58,89.607,390199998.0
2005-04-15 20:55:00,89.612,89.619,89.582,89.602,1144400001.0
2005-04-15 20:56:00,89.612,89.618,89.569,89.6,886300002.0
2005-04-15 20:57:00,89.59,89.652,89.585,89.633,1590499994.0
2005-04-15 20:58:00,89.63,89.64,89.62,89.62,2033599994.0
2005-04-15 20:59:00,89.612,89.648,89.571,89.608,2033599994.0
2005-04-15 21:00:00,89.66,89.67,89.65,89.66,672399996.0
2005-04-15 21:01:00,89.67,89.67,89.65,89.66,672399996.0
2005-04-15 21:02:00,89.656,89.666,89.621,89.64,672399996.0
2005-04-15 21:03:00,89.647,89.67,89.631,89.656,713900005.0
2005-04-15 21:04:00,89.656,89.669,89.624,89.647,444699996.0
2005-04-15 21:05:00,89.599,89.683,89.599,89.683,432100003.0
2005-04-15 21:06:00,89.647,89.681,89.637,89.654,614399998.0
2005-04-15 21:07:00,89.674,89.674,89.623,89.649,648299999.0
2005-04-15 21:08:00,89.65,89.661,89.608,89.622,710799999.0
2005-04-15 21:09:00,89.647,89.669,89.62,89.648,386600002.0
2005-04-15 21:10:00,89.644,89.664,89.633,89.645,382399994.0
2005-04-15 21:11:00,89.649,89.655,89.614,89.628,449600001.0
2005-04-15 21:12:00,89.656,89.658,89.611,89.643,461900000.0
2005-04-15 21:13:00,89.638,89.669,89.615,89.642,893999999.0
2005-04-15 21:14:00,89.65,89.664,89.627,89.647,944399996.0
2005-04-15 21:15:00,89.643,89.669,89.625,89.644,992299988.0
2005-04-15 21:16:00,89.696,89.702,89.654,89.659,596400002.0
2005-04-15 21:17:00,89.673,89.695,89.651,89.663,1424999998.0
2005-04-15 21:18:00,89.682,89.696,89.66,89.666,701599997.0
2005-04-15 21:19:00,89.666,89.712,89.661,89.689,976599993.0
2005-04-15 21:20:00,89.672,89.698,89.655,89.666,1393999994.0
2005-04-15 21:21:00,89.665,89.68,89.633,89.657,2126900003.0
2005-04-15 21:22:00,89.683,89.691,89.652,89.67,1569899990.0
2005-04-15 21:23:00,89.707,89.711,89.66,89.686,975300002.0
2005-04-15 21:24:00,89.664,89.708,89.656,89.682,833199995.0
2005-04-15 21:25:00,89.653,89.681,89.639,89.651,1291599991.0
2005-04-15 21:26:00,89.65,89.687,89.645,89.665,467699993.0
2005-04-15 21:27:00,89.654,89.674,89.641,89.655,590299999.0
2005-04-15 21:28:00,89.667,89.679,89.647,89.652,318599996.0
2005-04-15 21:29:00,89.666,89.682,89.632,89.666,687999993.0
2005-04-15 21:30:00,89.657,89.679,89.652,89.668,397000004.0
2005-04-15 21:31:00,89.648,89.67,89.624,89.656,293700001.0
2005-04-15 21:32:00,89.68,89.689,89.644,89.677,1474499995.0
2005-04-15 21:33:00,89.667,89.686,89.643,89.643,174800000.0
2005-04-15 21:34:00,89.686,89.69,89.651,89.656,418800003.0
2005-04-15 21:35:00,89.664,89.681,89.644,89.664,389800003.0
2005-04-15 21:36:00,89.666,89.689,89.646,89.665,179099999.0
2005-04-15 21:37:00,89.642,89.695,89.642,89.686,402999998.0
2005-04-15 21:38:00,89.675,89.704,89.667,89.685,417699998.0
2005-04-15 21:39:00,89.699,89.708,89.664,89.681,274800003.0
2005-04-15 21:40:00,89.683,89.697,89.658,89.692,443500004.0
2005-04-15 21:41:00,89.676,89.709,89.666,89.692,256899997.0
2005-04-15 21:42:00,89.696,89.723,89.686,89.707,687799995.0
2005-04-15 21:43:00,89.718,89.734,89.691,89.706,622800001.0
2005-04-15 21:44:00,89.706,89.742,89.697,89.727,1445199999.0
2005-04-15 21:45:00,89.714,89.736,89.682,89.71,884599996.0
2005-04-15 21:46:00,89.72,89.736,89.696,89.707,466000000.0
2005-04-15 21:47:00,89.704,89.743,89.704,89.725,523900003.0
2005-04-15 21:48:00,89.745,89.745,89.711,89.716,249499997.0
2005-04-15 21:49:00,89.749,89.759,89.714,89.723,589000004.0
2005-04-15 21:50:00,89.749,89.758,89.721,89.734,249899998.0
2005-04-15 21:51:00,89.737,89.752,89.708,89.735,381300002.0
2005-04-15 21:52:00,89.72,89.751,89.7,89.714,513699995.0
2005-04-15 21:53:00,89.726,89.746,89.717,89.731,190199995.0
2005-04-15 21:54:00,89.732,89.74,89.711,89.714,233500002.0
2005-04-15 21:55:00,89.729,89.733,89.705,89.711,310100003.0
2005-04-15 21:56:00,89.743,89.749,89.713,89.73,646200003.0
2005-04-15 21:57:00,89.727,89.766,89.726,89.738,275600003.0
2005-04-15 21:58:00,89.745,89.759,89.734,89.752,323200005.0
2005-04-15 21:59:00,89.752,89.758,89.723,89.724,597100003.0
2005-04-15 22:00:00,89.767,89.785,89.737,89.748,685100003.0
2005-04-15 22:01:00,89.753,89.775,89.738,89.759,774999996.0
2005-04-15 22:02:00,89.758,89.776,89.74,89.749,1390800007.0
2005-04-15 22:03:00,89.748,89.798,89.743,89.771,346700001.0
2005-04-15 22:04:00,89.778,89.804,89.764,89.777,696699998.0
2005-04-15 22:05:00,89.775,89.795,89.763,89.788,332000000.0
2005-04-15 22:06:00,89.78,89.789,89.748,89.755,247400004.0
2005-04-15 22:07:00,89.754,89.774,89.736,89.736,258200001.0
2005-04-15 22:08:00,89.747,89.765,89.733,89.74,161600001.0
2005-04-15 22:09:00,89.745,89.759,89.728,89.73,319000005.0
2005-04-15 22:10:00,89.743,89.763,89.723,89.748,191800001.0
2005-04-15 22:11:00,89.741,89.77,89.737,89.76,454599993.0
2005-04-15 22:12:00,89.766,89.78,89.735,89.748,347699996.0
2005-04-15 22:13:00,89.757,89.792,89.737,89.772,409500004.0
2005-04-15 22:14:00,89.77,89.781,89.75,89.757,163200001.0
2005-04-15 22:15:00,89.765,89.801,89.752,89.763,570500003.0
2005-04-15 22:16:00,89.765,89.801,89.748,89.765,477800001.0
2005-04-15 22:17:00,89.812,89.812,89.765,89.765,133999995.0
2005-04-15 22:18:00,89.773,89.797,89.768,89.784,255600001.0
2005-04-15 22:19:00,89.792,89.799,89.75,89.75,209500000.0
2005-04-15 22:20:00,89.768,89.794,89.768,89.794,172099995.0
2005-04-15 22:21:00,89.778,89.799,89.767,89.777,193499999.0
2005-04-15 22:22:00,89.78,89.804,89.772,89.786,510000001.0
2005-04-15 22:23:00,89.787,89.791,89.754,89.764,263499993.0
2005-04-15 22:24:00,89.759,89.79,89.759,89.787,206399999.0
2005-04-15 22:25:00,89.782,89.797,89.77,89.777,268400002.0
2005-04-15 22:26:00,89.802,89.802,89.77,89.778,137999999.0
2005-04-15 22:27:00,89.795,89.799,89.765,89.768,678799998.0
2005-04-15 22:28:00,89.77,89.794,89.762,89.794,303100001.0
2005-04-15 22:29:00,89.803,89.803,89.754,89.754,349899994.0
2005-04-15 22:30:00,89.77,89.796,89.754,89.766,388899996.0
2005-04-15 22:31:00,89.743,89.762,89.729,89.75,357599995.0
2005-04-15 22:32:00,89.735,89.75,89.713,89.713,188999998.0
2005-04-15 22:33:00,89.718,89.736,89.703,89.713,447300004.0
2005-04-15 22:34:00,89.72,89.74,89.71,89.733,517100004.0
2005-04-15 22:35:00,89.726,89.75,89.72,89.742,251299996.0
2005-04-15 22:36:00,89.741,89.749,89.712,89.714,633000001.0
2005-04-15 22:37:00,89.73,89.735,89.706,89.73,240499999.0
2005-04-15 22:38:00,89.717,89.731,89.694,89.698,200100002.0
2005-04-15 22:39:00,89.719,89.719,89.681,89.693,322400002.0
2005-04-15 22:40:00,89.686,89.718,89.686,89.718,329399999.0
2005-04-15 22:41:00,89.725,89.735,89.712,89.712,207900001.0
2005-04-15 22:42:00,89.72,89.734,89.684,89.698,275899998.0
2005-04-15 22:43:00,89.716,89.752,89.702,89.722,608000002.0
2005-04-15 22:44:00,89.724,89.756,89.712,89.747,536299998.0
2005-04-15 22:45:00,89.749,89.779,89.738,89.766,426599997.0
2005-04-15 22:46:00,89.762,89.786,89.743,89.763,373699996.0
2005-04-15 22:47:00,89.77,89.796,89.766,89.794,509200000.0
2005-04-15 22:48:00,89.763,89.788,89.732,89.744,441599997.0
2005-04-15 22:49:00,89.758,89.79,89.75,89.768,413699999.0
2005-04-15 22:50:00,89.757,89.772,89.738,89.757,219899998.0
2005-04-15 22:51:00,89.76,89.772,89.736,89.763,622900001.0
2005-04-15 22:52:00,89.771,89.793,89.744,89.757,269099996.0
2005-04-15 22:53:00,89.781,89.787,89.727,89.739,364499996.0
2005-04-15 22:54:00,89.752,89.787,89.752,89.782,237999997.0
2005-04-15 22:55:00,89.765,89.833,89.764,89.792,361299997.0
2005-04-15 22:56:00,89.768,89.811,89.757,89.775,240700000.0
2005-04-15 22:57:00,89.774,89.837,89.761,89.837,220199999.0
2005-04-15 22:58:00,89.823,89.84,89.807,89.812,164100000.0
2005-04-15 22:59:00,89.832,89.832,89.74,89.745,186200002.0
2005-04-17 23:00:00,89.763,89.801,89.683,89.683,263699997.0
2005-04-17 23:01:00,89.614,89.614,89.56,89.56,277499998.0
2005-04-17 23:02:00,89.57,89.606,89.558,89.594,225799997.0
2005-04-17 23:03:00,89.593,89.596,89.566,89.575,264899996.0
2005-04-17 23:04:00,89.593,89.593,89.542,89.551,168499998.0
2005-04-17 23:05:00,89.58,89.61,89.567,89.589,193900001.0
2005-04-17 23:06:00,89.56,89.583,89.554,89.566,240100002.0
2005-04-17 23:07:00,89.568,89.607,89.559,89.589,221299999.0
2005-04-17 23:08:00,89.571,89.61,89.56,89.595,287499997.0
2005-04-17 23:09:00,89.579,89.604,89.564,89.572,196899999.0
2005-04-17 23:10:00,89.587,89.606,89.576,89.606,142100000.0
2005-04-17 23:11:00,89.611,89.611,89.58,89.586,310499992.0
2005-04-17 23:12:00,89.603,89.62,89.586,89.598,283999997.0
2005-04-17 23:13:00,89.59,89.624,89.59,89.614,272700001.0
2005-04-17 23:14:00,89.611,89.618,89.585,89.597,397199996.0
2005-04-17 23:15:00,89.583,89.623,89.582,89.611,208900001.0
2005-04-17 23:16:00,89.564,89.617,89.564,89.617,348899996.0
2005-04-17 23:17:00,89.61,89.625,89.59,89.615,313700002.0
2005-04-17 23:18:00,89.59,89.631,89.585,89.592,187499996.0
2005-04-17 23:19:00,89.585,89.588,89.562,89.567,226099998.0
2005-04-17 23:20:00,89.592,89.622,89.586,89.617,211599999.0
2005-04-17 23:21:00,89.621,89.624,89.584,89.618,253799998.0
2005-04-17 23:22:00,89.617,89.617,89.582,89.582,240799997.0
2005-04-17 23:23:00,89.608,89.622,89.582,89.582,290399996.0
2005-04-17 23:24:00,89.607,89.62,89.58,89.591,297299999.0
2005-04-17 23:25:00,89.595,89.612,89.587,89.587,165700001.0
2005-04-17 23:26:00,89.597,89.624,89.588,89.606,216700001.0
2005-04-17 23:27:00,89.604,89.608,89.575,89.589,273000000.0
2005-04-17 23:28:00,89.612,89.622,89.593,89.606,172699998.0
2005-04-17 23:29:00,89.6,89.615,89.576,89.597,330599997.0
2005-04-17 23:30:00,89.588,89.61,89.574,89.589,223400000.0
2005-04-17 23:31:00,89.607,89.61,89.584,89.602,380999994.0
2005-04-17 23:32:00,89.607,89.609,89.581,89.587,201500001.0
2005-04-17 23:33:00,89.636,89.637,89.6,89.604,223799999.0
2005-04-17 23:34:00,89.605,89.634,89.578,89.634,226999996.0
2005-04-17 23:35:00,89.609,89.609,89.556,89.59,284499994.0
2005-04-17 23:36:00,89.593,89.606,89.583,89.598,152999999.0
2005-04-17 23:37:00,89.57,89.626,89.57,89.626,156300000.0
2005-04-17 23:38:00,89.6,89.605,89.568,89.574,253999997.0
2005-04-17 23:39:00,89.619,89.712,89.603,89.669,247799997.0
2005-04-17 23:40:00,89.671,89.671,89.588,89.6,276300003.0
2005-04-17 23:41:00,89.63,89.63,89.599,89.608,224899999.0
2005-04-17 23:42:00,89.586,89.626,89.573,89.592,350999999.0
2005-04-17 23:43:00,89.581,89.621,89.578,89.593,296500000.0
2005-04-17 23:44:00,89.609,89.631,89.584,89.612,397100001.0
2005-04-17 23:45:00,89.655,89.694,89.655,89.694,31200000.0
2005-04-17 23:46:00,89.698,89.698,89.631,89.631,100299998.0
2005-04-17 23:47:00,89.636,89.649,89.615,89.63,280800001.0
2005-04-17 23:48:00,89.64,89.64,89.607,89.63,252199998.0
2005-04-17 23:49:00,89.634,89.655,89.617,89.635,153699999.0
2005-04-17 23:50:00,89.608,89.64,89.59,89.633,224199997.0
2005-04-17 23:51:00,89.599,89.636,89.593,89.627,264799997.0
2005-04-17 23:52:00,89.633,89.641,89.605,89.605,175399994.0
2005-04-17 23:53:00,89.594,89.618,89.594,89.618,259099996.0
2005-04-17 23:54:00,89.605,89.623,89.59,89.61,258199998.0
2005-04-17 23:55:00,89.606,89.625,89.596,89.615,323599998.0
2005-04-17 23:56:00,89.585,89.603,89.579,89.594,235999994.0
2005-04-17 23:57:00,89.617,89.642,89.587,89.594,157199999.0
2005-04-17 23:58:00,89.592,89.647,89.592,89.647,201199997.0
2005-04-17 23:59:00,89.619,89.624,89.599,89.599,328700003.0
2005-04-18 00:00:00,89.635,89.647,89.604,89.616,318599997.0
2005-04-18 00:01:00,89.599,89.631,89.576,89.607,255799999.0
2005-04-18 00:02:00,89.611,89.639,89.597,89.607,315900000.0
2005-04-18 00:03:00,89.606,89.632,89.6,89.63,240000002.0
2005-04-18 00:04:00,89.616,89.629,89.598,89.626,186499998.0
2005-04-18 00:05:00,89.632,89.633,89.576,89.615,270100002.0
2005-04-18 00:06:00,89.614,89.624,89.586,89.593,211100003.0
2005-04-18 00:07:00,89.61,89.62,89.582,89.598,278299995.0
2005-04-18 00:08:00,89.58,89.61,89.572,89.572,354499995.0
2005-04-18 00:09:00,89.595,89.633,89.58,89.599,259099999.0
2005-04-18 00:10:00,89.59,89.636,89.59,89.598,249900000.0
2005-04-18 00:11:00,89.615,89.637,89.595,89.622,258000002.0
2005-04-18 00:12:00,89.617,89.652,89.613,89.639,389800003.0
2005-04-18 00:13:00,89.634,89.657,89.613,89.613,212999995.0
2005-04-18 00:14:00,89.632,89.66,89.613,89.656,338200002.0
2005-04-18 00:15:00,89.66,89.66,89.621,89.621,219100000.0
2005-04-18 00:16:00,89.639,89.643,89.613,89.628,279799998.0
2005-04-18 00:17:00,89.625,89.65,89.599,89.623,170900000.0
2005-04-18 00:18:00,89.612,89.633,89.599,89.611,219599998.0
2005-04-18 00:19:00,89.612,89.628,89.593,89.61,298099998.0
2005-04-18 00:20:00,89.632,89.673,89.616,89.638,329699999.0
2005-04-18 00:21:00,89.652,89.658,89.611,89.615,239999997.0
2005-04-18 00:22:00,89.638,89.669,89.627,89.628,232800002.0
2005-04-18 00:23:00,89.639,89.658,89.621,89.629,275499999.0
2005-04-18 00:24:00,89.656,89.662,89.611,89.617,270700000.0
2005-04-18 00:25:00,89.641,89.66,89.624,89.659,240699999.0
2005-04-18 00:26:00,89.663,89.67,89.624,89.631,203600001.0
2005-04-18 00:27:00,89.65,89.653,89.611,89.627,199399997.0
2005-04-18 00:28:00,89.603,89.635,89.603,89.62,236499999.0
2005-04-18 00:29:00,89.631,89.646,89.606,89.631,252299998.0
2005-04-18 00:30:00,89.649,89.664,89.622,89.642,422000003.0
2005-04-18 00:31:00,89.628,89.646,89.618,89.626,144600002.0
2005-04-18 00:32:00,89.619,89.644,89.611,89.62,240600002.0
2005-04-18 00:33:00,89.621,89.648,89.603,89.648,305200002.0
2005-04-18 00:34:00,89.631,89.648,89.596,89.627,148199999.0
2005-04-18 00:35:00,89.61,89.654,89.607,89.619,158199999.0
2005-04-18 00:36:00,89.624,89.649,89.61,89.635,326699997.0
2005-04-18 00:37:00,89.622,89.633,89.581,89.601,371700000.0
2005-04-18 00:38:00,89.597,89.637,89.597,89.616,259899997.0
2005-04-18 00:39:00,89.604,89.647,89.602,89.647,300800004.0
2005-04-18 00:40:00,89.626,89.663,89.61,89.663,259200000.0
2005-04-18 00:41:00,89.622,89.659,89.622,89.63,234100001.0
2005-04-18 00:42:00,89.641,89.649,89.615,89.625,258900001.0
2005-04-18 00:43:00,89.647,89.652,89.62,89.63,226799999.0
2005-04-18 00:44:00,89.65,89.668,89.613,89.613,233499997.0
2005-04-18 00:45:00,89.633,89.66,89.625,89.632,108599999.0
2005-04-18 00:46:00,89.707,89.707,89.621,89.628,180100000.0
2005-04-18 00:47:00,89.668,89.678,89.633,89.674,330600002.0
2005-04-18 00:48:00,89.671,89.678,89.627,89.644,241200002.0
2005-04-18 00:49:00,89.664,89.679,89.638,89.677,286799997.0
2005-04-18 00:50:00,89.654,89.674,89.637,89.674,179400001.0
2005-04-18 00:51:00,89.638,89.676,89.634,89.671,324599997.0
2005-04-18 00:52:00,89.692,89.692,89.622,89.624,199900001.0
2005-04-18 00:53:00,89.683,89.684,89.634,89.635,194099997.0
2005-04-18 00:54:00,89.662,89.681,89.645,89.678,279800001.0
2005-04-18 00:55:00,89.655,89.689,89.652,89.68,275600000.0
2005-04-18 00:56:00,89.637,89.679,89.637,89.672,349100001.0
2005-04-18 00:57:00,89.658,89.669,89.629,89.636,341000000.0
2005-04-18 00:58:00,89.624,89.645,89.611,89.621,223099996.0
2005-04-18 00:59:00,89.629,89.654,89.617,89.628,334099996.0
2005-04-18 01:00:00,89.675,89.675,89.531,89.531,252600004.0
2005-04-18 01:01:00,89.587,89.639,89.585,89.628,254899999.0
2005-04-18 01:02:00,89.616,89.643,89.597,89.643,175800001.0
2005-04-18 01:03:00,89.609,89.651,89.609,89.65,132599998.0
2005-04-18 01:04:00,89.626,89.652,89.618,89.629,188099999.0
2005-04-18 01:05:00,89.612,89.633,89.584,89.586,253100000.0
2005-04-18 01:06:00,89.592,89.641,89.59,89.621,282599998.0
2005-04-18 01:07:00,89.62,89.639,89.599,89.607,236499998.0
2005-04-18 01:08:00,89.637,89.637,89.589,89.596,163899998.0
2005-04-18 01:09:00,89.588,89.619,89.588,89.618,214700000.0
2005-04-18 01:10:00,89.628,89.648,89.595,89.612,219199997.0
2005-04-18 01:11:00,89.615,89.618,89.583,89.608,277000007.0
2005-04-18 01:12:00,89.607,89.613,89.574,89.595,405200000.0
2005-04-18 01:13:00,89.591,89.61,89.567,89.571,196999999.0
2005-04-18 01:14:00,89.557,89.603,89.553,89.56,161200003.0
2005-04-18 01:15:00,89.578,89.593,89.551,89.559,288400000.0
2005-04-18 01:16:00,89.605,89.623,89.56,89.576,273700000.0
2005-04-18 01:17:00,89.575,89.59,89.551,89.551,176099999.0
2005-04-18 01:18:00,89.577,89.584,89.548,89.562,306099998.0
2005-04-18 01:19:00,89.535,89.564,89.529,89.555,302900002.0
2005-04-18 01:20:00,89.551,89.578,89.519,89.536,255199999.0
2005-04-18 01:21:00,89.541,89.556,89.521,89.54,283100001.0
2005-04-18 01:22:00,89.545,89.552,89.525,89.542,271500002.0
2005-04-18 01:23:00,89.508,89.552,89.506,89.529,237399998.0
2005-04-18 01:24:00,89.534,89.554,89.511,89.53,229100000.0
2005-04-18 01:25:00,89.557,89.557,89.506,89.512,182699997.0
2005-04-18 01:26:00,89.534,89.534,89.5,89.508,363599998.0
2005-04-18 01:27:00,89.503,89.537,89.492,89.509,270000000.0
2005-04-18 01:28:00,89.504,89.513,89.488,89.51,109199999.0
2005-04-18 01:29:00,89.472,89.528,89.472,89.519,346899998.0
2005-04-18 01:30:00,89.54,89.557,89.51,89.524,313499998.0
2005-04-18 01:31:00,89.511,89.518,89.484,89.5,254500001.0
2005-04-18 01:32:00,89.504,89.531,89.495,89.513,217700000.0
2005-04-18 01:33:00,89.494,89.527,89.488,89.505,361999999.0
2005-04-18 01:34:00,89.537,89.555,89.512,89.515,310899996.0
2005-04-18 01:35:00,89.52,89.556,89.513,89.544,407499995.0
2005-04-18 01:36:00,89.56,89.57,89.528,89.533,314200004.0
2005-04-18 01:37:00,89.537,89.556,89.514,89.556,318800002.0
2005-04-18 01:38:00,89.532,89.552,89.518,89.55,263500000.0
2005-04-18 01:39:00,89.549,89.559,89.53,89.559,188899998.0
2005-04-18 01:40:00,89.546,89.572,89.537,89.552,232299996.0
2005-04-18 01:41:00,89.547,89.564,89.528,89.528,187199999.0
2005-04-18 01:42:00,89.542,89.575,89.539,89.539,172399998.0
2005-04-18 01:43:00,89.546,89.568,89.532,89.559,161200000.0
2005-04-18 01:44:00,89.534,89.56,89.517,89.53,284600002.0
2005-04-18 01:45:00,89.55,89.559,89.522,89.53,203999995.0
2005-04-18 01:46:00,89.549,89.555,89.526,89.542,191299999.0
2005-04-18 01:47:00,89.534,89.551,89.526,89.545,259300000.0
2005-04-18 01:48:00,89.542,89.56,89.51,89.551,387699997.0
2005-04-18 01:49:00,89.527,89.569,89.52,89.544,277300000.0
2005-04-18 01:50:00,89.528,89.553,89.507,89.518,360899999.0
2005-04-18 01:51:00,89.541,89.541,89.504,89.516,191000000.0
2005-04-18 01:52:00,89.516,89.538,89.505,89.531,176799998.0
2005-04-18 01:53:00,89.506,89.526,89.478,89.482,281100002.0
2005-04-18 01:54:00,89.514,89.546,89.509,89.53,286799998.0
2005-04-18 01:55:00,89.539,89.539,89.501,89.53,216500000.0
2005-04-18 01:56:00,89.535,89.535,89.483,89.514,419599999.0
2005-04-18 01:57:00,89.503,89.54,89.5,89.522,337600004.0
2005-04-18 01:58:00,89.523,89.554,89.508,89.535,284700000.0
2005-04-18 01:59:00,89.554,89.554,89.52,89.532,268700003.0
2005-04-18 02:00:00,89.497,89.525,89.495,89.518,209299998.0
2005-04-18 02:01:00,89.531,89.542,89.509,89.53,249699998.0
2005-04-18 02:02:00,89.531,89.549,89.518,89.542,375100007.0
2005-04-18 02:03:00,89.519,89.548,89.519,89.543,189699999.0
2005-04-18 02:04:00,89.556,89.585,89.543,89.575,224700002.0
2005-04-18 02:05:00,89.552,89.552,89.505,89.514,134099999.0
2005-04-18 02:06:00,89.528,89.571,89.511,89.568,285600003.0
2005-04-18 02:07:00,89.553,89.592,89.546,89.561,221800000.0
2005-04-18 02:08:00,89.552,89.594,89.552,89.589,256199999.0
2005-04-18 02:09:00,89.562,89.59,89.554,89.564,246299996.0
2005-04-18 02:10:00,89.572,89.583,89.546,89.549,184699997.0
2005-04-18 02:11:00,89.552,89.59,89.548,89.575,294099999.0
2005-04-18 02:12:00,89.576,89.59,89.555,89.59,167500000.0
2005-04-18 02:13:00,89.55,89.578,89.549,89.552,175299997.0
2005-04-18 02:14:00,89.567,89.587,89.547,89.562,242100000.0
2005-04-18 02:15:00,89.575,89.597,89.544,89.574,369999992.0
2005-04-18 02:16:00,89.565,89.6,89.543,89.562,277299996.0
2005-04-18 02:17:00,89.563,89.591,89.545,89.57,165899999.0
2005-04-18 02:18:00,89.568,89.607,89.561,89.581,213199996.0
2005-04-18 02:19:00,89.61,89.619,89.58,89.596,232800001.0
2005-04-18 02:20:00,89.609,89.618,89.587,89.608,298099999.0
2005-04-18 02:21:00,89.617,89.617,89.571,89.571,221799998.0
2005-04-18 02:22:00,89.569,89.594,89.568,89.584,138999999.0
2005-04-18 02:23:00,89.6,89.611,89.568,89.579,277499998.0
2005-04-18 02:24:00,89.607,89.615,89.58,89.585,263599998.0
2005-04-18 02:25:00,89.603,89.622,89.574,89.601,132800000.0
2005-04-18 02:26:00,89.613,89.63,89.566,89.586,255100001.0
2005-04-18 02:27:00,89.581,89.599,89.568,89.594,238099995.0
2005-04-18 02:28:00,89.593,89.599,89.559,89.571,386699996.0
2005-04-18 02:29:00,89.569,89.572,89.537,89.547,244600000.0
2005-04-18 02:30:00,89.551,89.568,89.53,89.543,271999998.0
2005-04-18 02:31:00,89.523,89.554,89.519,89.528,204399999.0
2005-04-18 02:32:00,89.527,89.556,89.516,89.524,294899997.0
2005-04-18 02:33:00,89.509,89.545,89.504,89.526,257100001.0
2005-04-18 02:34:00,89.535,89.573,89.515,89.529,208399996.0
2005-04-18 02:35:00,89.525,89.556,89.512,89.528,354200003.0
2005-04-18 02:36:00,89.556,89.591,89.524,89.537,221999998.0
2005-04-18 02:37:00,89.533,89.55,89.512,89.523,322099997.0
2005-04-18 02:38:00,89.526,89.548,89.506,89.53,214600002.0
2005-04-18 02:39:00,89.549,89.553,89.522,89.538,259599997.0
2005-04-18 02:40:00,89.557,89.558,89.527,89.539,272099998.0
2005-04-18 02:41:00,89.567,89.575,89.533,89.546,272800002.0
2005-04-18 02:42:00,89.57,89.58,89.54,89.556,294999997.0
2005-04-18 02:43:00,89.527,89.557,89.52,89.52,223299998.0
2005-04-18 02:44:00,89.547,89.547,89.501,89.511,326500000.0
2005-04-18 02:45:00,89.512,89.537,89.494,89.537,159199997.0
2005-04-18 02:46:00,89.539,89.57,89.532,89.557,204199995.0
2005-04-18 02:47:00,89.528,89.564,89.524,89.54,182700000.0
2005-04-18 02:48:00,89.563,89.577,89.54,89.544,375500004.0
2005-04-18 02:49:00,89.567,89.567,89.52,89.548,294300000.0
2005-04-18 02:50:00,89.557,89.582,89.539,89.558,329999995.0
2005-04-18 02:51:00,89.532,89.565,89.523,89.528,337000002.0
2005-04-18 02:52:00,89.547,89.555,89.518,89.528,284499998.0
2005-04-18 02:53:00,89.557,89.57,89.523,89.539,182799999.0
2005-04-18 02:54:00,89.545,89.571,89.538,89.57,258100002.0
2005-04-18 02:55:00,89.575,89.575,89.534,89.534,177199997.0
2005-04-18 02:56:00,89.561,89.571,89.535,89.535,331499998.0
2005-04-18 02:57:00,89.55,89.562,89.525,89.555,286800000.0
2005-04-18 02:58:00,89.533,89.564,89.523,89.545,281599999.0
2005-04-18 02:59:00,89.544,89.563,89.53,89.56,399900002.0
2005-04-18 03:00:00,89.556,89.556,89.508,89.535,251799998.0
2005-04-18 03:01:00,89.547,89.557,89.518,89.539,218400002.0
2005-04-18 03:02:00,89.538,89.557,89.52,89.52,333699996.0
2005-04-18 03:03:00,89.529,89.567,89.527,89.543,181500000.0
2005-04-18 03:04:00,89.553,89.605,89.55,89.559,254100001.0
2005-04-18 03:05:00,89.586,89.606,89.575,89.593,202299998.0
2005-04-18 03:06:00,89.58,89.618,89.556,89.556,194500003.0
2005-04-18 03:07:00,89.565,89.593,89.547,89.565,347800000.0
2005-04-18 03:08:00,89.567,89.591,89.551,89.582,203199998.0
2005-04-18 03:09:00,89.562,89.592,89.562,89.578,163200001.0
2005-04-18 03:10:00,89.587,89.587,89.553,89.562,381300003.0
2005-04-18 03:11:00,89.573,89.597,89.552,89.579,239400002.0
2005-04-18 03:12:00,89.565,89.587,89.555,89.569,114800000.0
2005-04-18 03:13:00,89.552,89.59,89.538,89.572,376699994.0
2005-04-18 03:14:00,89.558,89.593,89.558,89.574,268100001.0
2005-04-18 03:15:00,89.602,89.607,89.569,89.589,216100000.0
2005-04-18 03:16:00,89.602,89.607,89.564,89.586,274000001.0
2005-04-18 03:17:00,89.583,89.622,89.569,89.613,224899999.0
2005-04-18 03:18:00,89.591,89.611,89.571,89.587,230099999.0
2005-04-18 03:19:00,89.583,89.608,89.576,89.584,238699996.0
2005-04-18 03:20:00,89.58,89.613,89.578,89.583,353499999.0
2005-04-18 03:21:00,89.579,89.607,89.577,89.6,242900001.0
2005-04-18 03:22:00,89.592,89.614,89.581,89.607,261299999.0
2005-04-18 03:23:00,89.589,89.597,89.568,89.57,161700000.0
2005-04-18 03:24:00,89.591,89.629,89.586,89.628,232600003.0
2005-04-18 03:25:00,89.623,89.645,89.608,89.634,391100001.0
2005-04-18 03:26:00,89.618,89.633,89.604,89.628,154000001.0
2005-04-18 03:27:00,89.634,89.634,89.592,89.603,197899998.0
2005-04-18 03:28:00,89.598,89.623,89.592,89.604,295300001.0
2005-04-18 03:29:00,89.603,89.635,89.593,89.607,187899999.0
2005-04-18 03:30:00,89.627,89.63,89.601,89.601,231699998.0
2005-04-18 03:31:00,89.633,89.646,89.604,89.614,172200001.0
2005-04-18 03:32:00,89.629,89.63,89.599,89.6,282900002.0
2005-04-18 03:33:00,89.623,89.644,89.61,89.622,256600001.0
2005-04-18 03:34:00,89.632,89.637,89.607,89.609,260199998.0
2005-04-18 03:35:00,89.636,89.644,89.614,89.619,310000002.0
2005-04-18 03:36:00,89.629,89.657,89.628,89.633,190600001.0
2005-04-18 03:37:00,89.66,89.671,89.631,89.631,236599998.0
2005-04-18 03:38:00,89.648,89.67,89.626,89.626,255900003.0
2005-04-18 03:39:00,89.67,89.676,89.639,89.669,323400005.0
2005-04-18 03:40:00,89.675,89.683,89.657,89.658,220199998.0
2005-04-18 03:41:00,89.651,89.691,89.65,89.684,191299997.0
2005-04-18 03:42:00,89.654,89.696,89.651,89.691,158199998.0
2005-04-18 03:43:00,89.68,89.699,89.669,89.684,287700001.0
2005-04-18 03:44:00,89.664,89.699,89.641,89.699,352199999.0
2005-04-18 03:45:00,89.673,89.706,89.673,89.692,245199999.0
2005-04-18 03:46:00,89.701,89.715,89.678,89.678,210399999.0
2005-04-18 03:47:00,89.689,89.709,89.673,89.682,174400000.0
2005-04-18 03:48:00,89.69,89.706,89.665,89.665,298399996.0
2005-04-18 03:49:00,89.69,89.703,89.668,89.678,288100004.0
2005-04-18 03:50:00,89.66,89.69,89.646,89.651,341300002.0
2005-04-18 03:51:00,89.676,89.693,89.629,89.649,235100000.0
2005-04-18 03:52:00,89.644,89.683,89.641,89.676,323099999.0
2005-04-18 03:53:00,89.658,89.683,89.641,89.661,177299996.0
2005-04-18 03:54:00,89.664,89.688,89.657,89.669,133799998.0
2005-04-18 03:55:00,89.671,89.694,89.661,89.665,240499997.0
2005-04-18 03:56:00,89.695,89.695,89.657,89.66,189899995.0
2005-04-18 03:57:00,89.684,89.693,89.662,89.664,258700000.0
2005-04-18 03:58:00,89.658,89.685,89.645,89.657,188700001.0
2005-04-18 03:59:00,89.661,89.689,89.643,89.66,388099998.0
2005-04-18 04:00:00,89.657,89.658,89.63,89.651,223900001.0
2005-04-18 04:01:00,89.646,89.668,89.639,89.664,185099999.0
2005-04-18 04:02:00,89.643,89.665,89.634,89.658,317200002.0
2005-04-18 04:03:00,89.653,89.667,89.638,89.643,251299997.0
2005-04-18 04:04:00,89.659,89.684,89.643,89.672,288300000.0
2005-04-18 04:05:00,89.679,89.7,89.664,89.671,160099999.0
2005-04-18 04:06:00,89.636,89.676,89.636,89.676,229000004.0
2005-04-18 04:07:00,89.661,89.689,89.661,89.683,268299998.0
2005-04-18 04:08:00,89.681,89.7,89.66,89.674,182699997.0
2005-04-18 04:09:00,89.687,89.7,89.658,89.658,396400001.0
2005-04-18 04:10:00,89.68,89.715,89.673,89.69,251399997.0
2005-04-18 04:11:00,89.667,89.705,89.662,89.693,331100000.0
2005-04-18 04:12:00,89.685,89.696,89.667,89.686,266000001.0
2005-04-18 04:13:00,89.703,89.708,89.673,89.683,150300001.0
2005-04-18 04:14:00,89.687,89.692,89.664,89.668,226300002.0
2005-04-18 04:15:00,89.687,89.701,89.667,89.682,248699998.0
2005-04-18 04:16:00,89.703,89.735,89.686,89.707,182099999.0
2005-04-18 04:17:00,89.72,89.738,89.701,89.732,290900001.0
2005-04-18 04:18:00,89.712,89.733,89.699,89.702,217699994.0
2005-04-18 04:19:00,89.74,89.76,89.717,89.718,309600000.0
2005-04-18 04:20:00,89.713,89.734,89.692,89.707,354900002.0
2005-04-18 04:21:00,89.722,89.745,89.709,89.738,253499996.0
2005-04-18 04:22:00,89.736,89.762,89.724,89.75,297799996.0
2005-04-18 04:23:00,89.731,89.76,89.719,89.731,249300003.0
2005-04-18 04:24:00,89.734,89.743,89.715,89.725,330999997.0
2005-04-18 04:25:00,89.743,89.746,89.714,89.722,226500000.0
2005-04-18 04:26:00,89.702,89.755,89.702,89.72,169699999.0
2005-04-18 04:27:00,89.739,89.763,89.713,89.719,205399999.0
2005-04-18 04:28:00,89.738,89.756,89.716,89.733,162199999.0
2005-04-18 04:29:00,89.735,89.74,89.709,89.718,227900006.0
2005-04-18 04:30:00,89.703,89.725,89.686,89.695,246800001.0
2005-04-18 04:31:00,89.702,89.73,89.692,89.712,315199999.0
2005-04-18 04:32:00,89.707,89.736,89.691,89.698,300199999.0
2005-04-18 04:33:00,89.703,89.724,89.671,89.671,234900001.0
2005-04-18 04:34:00,89.683,89.704,89.658,89.694,282600001.0
2005-04-18 04:35:00,89.708,89.737,89.7,89.717,78100000.0
2005-04-18 04:36:00,89.71,89.736,89.695,89.72,111599999.0
2005-04-18 04:37:00,89.728,89.75,89.713,89.715,175699998.0
2005-04-18 04:38:00,89.719,89.726,89.697,89.709,289499997.0
2005-04-18 04:39:00,89.711,89.717,89.683,89.687,206400000.0
2005-04-18 04:40:00,89.724,89.733,89.692,89.694,379099997.0
2005-04-18 04:41:00,89.7,89.728,89.692,89.712,216999999.0
2005-04-18 04:42:00,89.724,89.741,89.699,89.736,213799998.0
2005-04-18 04:43:00,89.706,89.73,89.699,89.699,251399998.0
2005-04-18 04:44:00,89.711,89.741,89.694,89.694,261900006.0
2005-04-18 04:45:00,89.722,89.722,89.665,89.692,138299996.0
2005-04-18 04:46:00,89.67,89.704,89.659,89.697,213399997.0
2005-04-18 04:47:00,89.681,89.705,89.672,89.693,300399999.0
2005-04-18 04:48:00,89.693,89.708,89.669,89.689,237099997.0
2005-04-18 04:49:00,89.677,89.698,89.654,89.679,200500001.0
2005-04-18 04:50:00,89.678,89.701,89.672,89.696,261299999.0
2005-04-18 04:51:00,89.675,89.705,89.661,89.681,290800000.0
2005-04-18 04:52:00,89.701,89.71,89.675,89.687,371699997.0
2005-04-18 04:53:00,89.681,89.703,89.663,89.674,160600002.0
2005-04-18 04:54:00,89.658,89.69,89.652,89.69,185599999.0
2005-04-18 04:55:00,89.683,89.7,89.67,89.678,283699999.0
2005-04-18 04:56:00,89.691,89.71,89.668,89.691,151300000.0
2005-04-18 04:57:00,89.7,89.701,89.66,89.685,101399999.0
2005-04-18 04:58:00,89.732,89.734,89.675,89.681,184400004.0
2005-04-18 04:59:00,89.673,89.715,89.673,89.698,268199998.0
2005-04-18 05:00:00,89.674,89.723,89.673,89.718,233800002.0
2005-04-18 05:01:00,89.696,89.707,89.665,89.693,272200002.0
2005-04-18 05:02:00,89.701,89.706,89.67,89.684,179699999.0
2005-04-18 05:03:00,89.684,89.715,89.669,89.695,225799995.0
2005-04-18 05:04:00,89.695,89.714,89.658,89.664,206300003.0
2005-04-18 05:05:00,89.662,89.697,89.654,89.676,109299999.0
2005-04-18 05:06:00,89.68,89.688,89.661,89.685,222200000.0
2005-04-18 05:07:00,89.698,89.698,89.665,89.666,231999997.0
2005-04-18 05:08:00,89.682,89.703,89.675,89.7,251200000.0
2005-04-18 05:09:00,89.696,89.701,89.665,89.679,303399999.0
2005-04-18 05:10:00,89.678,89.69,89.645,89.664,183000001.0
2005-04-18 05:11:00,89.684,89.684,89.648,89.677,214299997.0
2005-04-18 05:12:00,89.642,89.678,89.642,89.665,351999993.0
2005-04-18 05:13:00,89.652,89.663,89.635,89.635,310699999.0
2005-04-18 05:14:00,89.652,89.669,89.629,89.645,168200000.0
2005-04-18 05:15:00,89.652,89.684,89.649,89.667,432400001.0
2005-04-18 05:16:00,89.672,89.693,89.659,89.693,278400003.0
2005-04-18 05:17:00,89.643,89.676,89.643,89.662,298499998.0
2005-04-18 05:18:00,89.678,89.687,89.648,89.658,361600004.0
2005-04-18 05:19:00,89.657,89.685,89.647,89.661,216800002.0
2005-04-18 05:20:00,89.648,89.67,89.637,89.664,293100000.0
2005-04-18 05:21:00,89.651,89.665,89.624,89.645,202699997.0
2005-04-18 05:22:00,89.67,89.673,89.637,89.641,231299999.0
2005-04-18 05:23:00,89.686,89.688,89.653,89.686,241399997.0
2005-04-18 05:24:00,89.64,89.67,89.64,89.646,203899999.0
2005-04-18 05:25:00,89.667,89.67,89.633,89.652,207099999.0
2005-04-18 05:26:00,89.662,89.667,89.617,89.635,210500000.0
2005-04-18 05:27:00,89.618,89.648,89.613,89.648,156599999.0
2005-04-18 05:28:00,89.652,89.669,89.622,89.642,267799999.0
2005-04-18 05:29:00,89.64,89.658,89.613,89.653,239199999.0
2005-04-18 05:30:00,89.648,89.668,89.639,89.649,283499998.0
2005-04-18 05:31:00,89.667,89.67,89.646,89.665,229000000.0
2005-04-18 05:32:00,89.668,89.685,89.657,89.671,213200003.0
2005-04-18 05:33:00,89.669,89.685,89.654,89.682,264199998.0
2005-04-18 05:34:00,89.688,89.694,89.665,89.681,346300003.0
2005-04-18 05:35:00,89.67,89.683,89.652,89.666,231899997.0
2005-04-18 05:36:00,89.684,89.684,89.654,89.682,210199995.0
2005-04-18 05:37:00,89.676,89.701,89.656,89.672,364100002.0
2005-04-18 05:38:00,89.651,89.684,89.651,89.675,158499998.0
2005-04-18 05:39:00,89.651,89.686,89.651,89.679,310299999.0
2005-04-18 05:40:00,89.705,89.71,89.662,89.703,234800001.0
2005-04-18 05:41:00,89.68,89.693,89.652,89.658,280799999.0
2005-04-18 05:42:00,89.654,89.678,89.637,89.673,298899998.0
2005-04-18 05:43:00,89.657,89.695,89.652,89.669,242900002.0
2005-04-18 05:44:00,89.668,89.692,89.636,89.656,204699999.0
2005-04-18 05:45:00,89.685,89.685,89.653,89.665,238400002.0
2005-04-18 05:46:00,89.677,89.685,89.652,89.664,210499995.0
2005-04-18 05:47:00,89.643,89.682,89.62,89.662,210899999.0
2005-04-18 05:48:00,89.681,89.687,89.65,89.672,320899998.0
2005-04-18 05:49:00,89.671,89.688,89.651,89.663,146899999.0
2005-04-18 05:50:00,89.661,89.685,89.643,89.679,249700001.0
2005-04-18 05:51:00,89.65,89.684,89.631,89.684,294299998.0
2005-04-18 05:52:00,89.683,89.698,89.667,89.67,221000001.0
2005-04-18 05:53:00,89.679,89.7,89.673,89.696,182400002.0
2005-04-18 05:54:00,89.7,89.7,89.66,89.685,172899999.0
2005-04-18 05:55:00,89.682,89.703,89.66,89.684,270199995.0
2005-04-18 05:56:00,89.682,89.706,89.671,89.702,279200002.0
2005-04-18 05:57:00,89.7,89.713,89.675,89.708,365600003.0
2005-04-18 05:58:00,89.685,89.707,89.662,89.684,150199999.0
2005-04-18 05:59:00,89.683,89.709,89.675,89.7,205499998.0
2005-04-18 06:00:00,89.703,89.726,89.676,89.692,181100001.0
2005-04-18 06:01:00,89.693,89.704,89.664,89.695,308100000.0
2005-04-18 06:02:00,89.684,89.726,89.667,89.717,238199998.0
2005-04-18 06:03:00,89.715,89.726,89.693,89.714,200299997.0
2005-04-18 06:04:00,89.728,89.752,89.713,89.713,271699996.0
2005-04-18 06:05:00,89.748,89.767,89.731,89.741,369699998.0
2005-04-18 06:06:00,89.745,89.774,89.729,89.761,359500000.0
2005-04-18 06:07:00,89.764,89.768,89.732,89.732,327500004.0
2005-04-18 06:08:00,89.743,89.764,89.724,89.742,272700000.0
2005-04-18 06:09:00,89.755,89.768,89.732,89.757,260800000.0
2005-04-18 06:10:00,89.756,89.762,89.721,89.721,229399998.0
2005-04-18 06:11:00,89.744,89.76,89.707,89.736,122299999.0
2005-04-18 06:12:00,89.747,89.76,89.71,89.71,201799996.0
2005-04-18 06:13:00,89.719,89.749,89.715,89.749,142599998.0
2005-04-18 06:14:00,89.732,89.752,89.72,89.746,231100002.0
2005-04-18 06:15:00,89.747,89.763,89.727,89.737,241099998.0
2005-04-18 06:16:00,89.75,89.767,89.733,89.749,201599998.0
2005-04-18 06:17:00,89.75,89.766,89.733,89.743,232000003.0
2005-04-18 06:18:00,89.753,89.772,89.724,89.744,309700002.0
2005-04-18 06:19:00,89.722,89.741,89.709,89.718,280400003.0
2005-04-18 06:20:00,89.73,89.75,89.713,89.722,299600001.0
2005-04-18 06:21:00,89.719,89.739,89.705,89.711,309700005.0
2005-04-18 06:22:00,89.702,89.743,89.701,89.708,254000001.0
2005-04-18 06:23:00,89.736,89.737,89.701,89.732,249799999.0
2005-04-18 06:24:00,89.73,89.746,89.698,89.71,238200002.0
2005-04-18 06:25:00,89.698,89.736,89.685,89.687,202299996.0
2005-04-18 06:26:00,89.714,89.718,89.673,89.679,313900001.0
2005-04-18 06:27:00,89.657,89.697,89.656,89.681,280500004.0
2005-04-18 06:28:00,89.677,89.694,89.633,89.653,172699998.0
2005-04-18 06:29:00,89.644,89.672,89.642,89.653,245000000.0
2005-04-18 06:30:00,89.651,89.694,89.651,89.694,241400000.0
2005-04-18 06:31:00,89.668,89.693,89.658,89.663,335399997.0
2005-04-18 06:32:00,89.664,89.689,89.648,89.668,265599998.0
2005-04-18 06:33:00,89.675,89.693,89.643,89.667,288900002.0
2005-04-18 06:34:00,89.646,89.667,89.639,89.658,187800001.0
2005-04-18 06:35:00,89.677,89.678,89.639,89.657,243999998.0
2005-04-18 06:36:00,89.675,89.675,89.638,89.653,356800002.0
2005-04-18 06:37:00,89.654,89.666,89.624,89.644,328499996.0
2005-04-18 06:38:00,89.664,89.664,89.617,89.639,198800001.0
2005-04-18 06:39:00,89.649,89.67,89.633,89.652,259099999.0
2005-04-18 06:40:00,89.653,89.664,89.634,89.642,223799999.0
2005-04-18 06:41:00,89.633,89.666,89.627,89.655,296900001.0
2005-04-18 06:42:00,89.645,89.673,89.631,89.655,287099998.0
2005-04-18 06:43:00,89.651,89.67,89.641,89.649,239400001.0
2005-04-18 06:44:00,89.683,89.7,89.638,89.664,192499997.0
2005-04-18 06:45:00,89.656,89.69,89.639,89.676,250100003.0
2005-04-18 06:46:00,89.673,89.688,89.654,89.668,191299999.0
2005-04-18 06:47:00,89.666,89.696,89.649,89.667,340599999.0
2005-04-18 06:48:00,89.653,89.675,89.65,89.675,112300000.0
2005-04-18 06:49:00,89.657,89.683,89.651,89.651,223199997.0
2005-04-18 06:50:00,89.666,89.698,89.647,89.678,181900001.0
2005-04-18 06:51:00,89.645,89.673,89.637,89.658,182399998.0
2005-04-18 06:52:00,89.624,89.66,89.618,89.643,156800003.0
2005-04-18 06:53:00,89.65,89.651,89.621,89.622,209900001.0
2005-04-18 06:54:00,89.652,89.66,89.625,89.636,232500000.0
2005-04-18 06:55:00,89.647,89.671,89.639,89.645,277699999.0
2005-04-18 06:56:00,89.646,89.665,89.628,89.663,246599996.0
2005-04-18 06:57:00,89.655,89.673,89.634,89.665,284299997.0
2005-04-18 06:58:00,89.657,89.673,89.63,89.671,256300001.0
2005-04-18 06:59:00,89.647,89.677,89.644,89.671,278300004.0
2005-04-18 07:00:00,89.661,89.68,89.64,89.64,266400002.0
2005-04-18 07:01:00,89.658,89.672,89.639,89.652,287800001.0
2005-04-18 07:02:00,89.644,89.664,89.629,89.656,136000002.0
2005-04-18 07:03:00,89.659,89.664,89.632,89.637,343299996.0
2005-04-18 07:04:00,89.64,89.662,89.63,89.656,217900001.0
2005-04-18 07:05:00,89.65,89.658,89.627,89.633,193500000.0
2005-04-18 07:06:00,89.648,89.675,89.634,89.675,192799999.0
2005-04-18 07:07:00,89.641,89.66,89.634,89.644,173799998.0
2005-04-18 07:08:00,89.653,89.667,89.629,89.649,258999997.0
2005-04-18 07:09:00,89.65,89.678,89.641,89.678,191500002.0
2005-04-18 07:10:00,89.675,89.696,89.651,89.676,278899998.0
2005-04-18 07:11:00,89.672,89.707,89.67,89.693,171299997.0
2005-04-18 07:12:00,89.691,89.708,89.662,89.677,274600004.0
2005-04-18 07:13:00,89.687,89.69,89.651,89.674,230900000.0
2005-04-18 07:14:00,89.685,89.701,89.662,89.683,398199998.0
2005-04-18 07:15:00,89.703,89.711,89.682,89.696,133200001.0
2005-04-18 07:16:00,89.717,89.733,89.691,89.704,242900000.0
2005-04-18 07:17:00,89.688,89.717,89.678,89.69,177100000.0
2005-04-18 07:18:00,89.686,89.708,89.674,89.681,333499998.0
2005-04-18 07:19:00,89.684,89.71,89.671,89.696,255099996.0
2005-04-18 07:20:00,89.691,89.71,89.678,89.687,194300000.0
2005-04-18 07:21:00,89.698,89.717,89.682,89.694,430799994.0
2005-04-18 07:22:00,89.702,89.712,89.682,89.707,217899998.0
2005-04-18 07:23:00,89.712,89.712,89.673,89.679,291899999.0
2005-04-18 07:24:00,89.691,89.705,89.673,89.687,280900001.0
2005-04-18 07:25:00,89.678,89.712,89.676,89.706,184499999.0
2005-04-18 07:26:00,89.695,89.708,89.667,89.69,299299997.0
2005-04-18 07:27:00,89.683,89.712,89.67,89.686,234500000.0
2005-04-18 07:28:00,89.696,89.706,89.677,89.681,282900000.0
2005-04-18 07:29:00,89.696,89.705,89.658,89.667,205399995.0
2005-04-18 07:30:00,89.671,89.693,89.645,89.668,243999998.0
2005-04-18 07:31:00,89.68,89.69,89.639,89.645,254199997.0
2005-04-18 07:32:00,89.641,89.665,89.634,89.647,227700000.0
2005-04-18 07:33:00,89.638,89.643,89.597,89.613,223699998.0
2005-04-18 07:34:00,89.632,89.654,89.613,89.616,272399996.0
2005-04-18 07:35:00,89.629,89.634,89.606,89.616,264300000.0
2005-04-18 07:36:00,89.614,89.644,89.607,89.623,319600004.0
2005-04-18 07:37:00,89.614,89.639,89.609,89.633,242700001.0
2005-04-18 07:38:00,89.652,89.658,89.621,89.621,308099999.0
2005-04-18 07:39:00,89.635,89.652,89.603,89.631,275099998.0
2005-04-18 07:40:00,89.644,89.644,89.606,89.62,263600001.0
2005-04-18 07:41:00,89.655,89.668,89.626,89.645,233599998.0
2005-04-18 07:42:00,89.648,89.67,89.634,89.644,249499999.0
2005-04-18 07:43:00,89.62,89.658,89.614,89.658,197899999.0
2005-04-18 07:44:00,89.649,89.668,89.631,89.634,257299998.0
2005-04-18 07:45:00,89.643,89.654,89.618,89.621,401299996.0
2005-04-18 07:46:00,89.629,89.65,89.617,89.642,146499999.0
2005-04-18 07:47:00,89.653,89.661,89.63,89.656,239800001.0
2005-04-18 07:48:00,89.643,89.649,89.625,89.625,197299997.0
2005-04-18 07:49:00,89.619,89.641,89.619,89.64,200200001.0
2005-04-18 07:50:00,89.621,89.642,89.615,89.64,172000000.0
2005-04-18 07:51:00,89.627,89.652,89.613,89.617,265300001.0
2005-04-18 07:52:00,89.642,89.649,89.612,89.617,223100001.0
2005-04-18 07:53:00,89.63,89.648,89.611,89.611,129900001.0
2005-04-18 07:54:00,89.64,89.648,89.622,89.624,181100001.0
2005-04-18 07:55:00,89.628,89.649,89.608,89.619,158099998.0
2005-04-18 07:56:00,89.626,89.645,89.613,89.621,253500005.0
2005-04-18 07:57:00,89.649,89.666,89.631,89.634,179100004.0
2005-04-18 07:58:00,89.654,89.664,89.636,89.657,241499994.0
2005-04-18 07:59:00,89.638,89.664,89.618,89.643,207199997.0
2005-04-18 08:00:00,89.618,89.668,89.617,89.648,209299996.0
2005-04-18 08:01:00,89.638,89.664,89.625,89.645,264699999.0
2005-04-18 08:02:00,89.628,89.655,89.621,89.648,246699995.0
2005-04-18 08:03:00,89.638,89.66,89.629,89.655,219599997.0
2005-04-18 08:04:00,89.657,89.66,89.632,89.644,171499999.0
2005-04-18 08:05:00,89.642,89.673,89.633,89.641,238600004.0
2005-04-18 08:06:00,89.646,89.676,89.642,89.658,277399997.0
2005-04-18 08:07:00,89.643,89.688,89.643,89.678,224500002.0
2005-04-18 08:08:00,89.664,89.683,89.652,89.662,269399997.0
2005-04-18 08:09:00,89.637,89.673,89.637,89.673,317999999.0
2005-04-18 08:10:00,89.684,89.695,89.663,89.669,274900002.0
2005-04-18 08:11:00,89.697,89.702,89.673,89.702,79499999.0
2005-04-18 08:12:00,89.68,89.699,89.671,89.685,243799999.0
2005-04-18 08:13:00,89.702,89.71,89.671,89.678,190699997.0
2005-04-18 08:14:00,89.707,89.713,89.685,89.696,340899995.0
2005-04-18 08:15:00,89.722,89.722,89.679,89.679,169000001.0
2005-04-18 08:16:00,89.715,89.72,89.679,89.701,287599999.0
2005-04-18 08:17:00,89.72,89.742,89.695,89.695,288300002.0
2005-04-18 08:18:00,89.711,89.726,89.695,89.708,293900004.0
2005-04-18 08:19:00,89.696,89.71,89.66,89.687,257299995.0
2005-04-18 08:20:00,89.694,89.716,89.687,89.711,342699999.0
2005-04-18 08:21:00,89.704,89.727,89.689,89.696,107200000.0
2005-04-18 08:22:00,89.712,89.744,89.694,89.694,131899997.0
2005-04-18 08:23:00,89.7,89.743,89.693,89.731,167800002.0
2005-04-18 08:24:00,89.719,89.734,89.684,89.7,277399997.0
2005-04-18 08:25:00,89.689,89.715,89.682,89.699,253599996.0
2005-04-18 08:26:00,89.708,89.765,89.697,89.725,201100003.0
2005-04-18 08:27:00,89.771,89.785,89.738,89.757,323499997.0
2005-04-18 08:28:00,89.748,89.785,89.733,89.759,272600003.0
2005-04-18 08:29:00,89.777,89.78,89.753,89.753,226299997.0
2005-04-18 08:30:00,89.754,89.771,89.723,89.744,309499998.0
2005-04-18 08:31:00,89.745,89.76,89.707,89.724,148900003.0
2005-04-18 08:32:00,89.727,89.768,89.711,89.768,162499997.0
2005-04-18 08:33:00,89.78,89.803,89.759,89.78,128899998.0
2005-04-18 08:34:00,89.781,89.81,89.771,89.783,190699996.0
2005-04-18 08:35:00,89.783,89.791,89.76,89.773,313300000.0
2005-04-18 08:36:00,89.781,89.814,89.77,89.788,293100001.0
2005-04-18 08:37:00,89.809,89.82,89.784,89.802,250600000.0
2005-04-18 08:38:00,89.789,89.822,89.785,89.796,205400000.0
2005-04-18 08:39:00,89.795,89.821,89.779,89.805,243499999.0
2005-04-18 08:40:00,89.807,89.835,89.801,89.827,285800004.0
2005-04-18 08:41:00,89.829,89.886,89.829,89.857,336899998.0
2005-04-18 08:42:00,89.878,89.892,89.857,89.886,329000000.0
2005-04-18 08:43:00,89.904,89.912,89.878,89.897,174500000.0
2005-04-18 08:44:00,89.918,89.936,89.89,89.894,199900003.0
2005-04-18 08:45:00,89.933,89.945,89.915,89.93,215800000.0
2005-04-18 08:46:00,89.959,89.968,89.931,89.943,276999999.0
2005-04-18 08:47:00,89.938,89.958,89.926,89.926,143899998.0
2005-04-18 08:48:00,89.932,89.991,89.932,89.978,263500001.0
2005-04-18 08:49:00,89.983,89.992,89.954,89.954,245799999.0
2005-04-18 08:50:00,89.935,89.96,89.916,89.932,315299998.0
2005-04-18 08:51:00,89.93,89.967,89.91,89.94,229599999.0
2005-04-18 08:52:00,89.96,90.004,89.949,89.976,344600002.0
2005-04-18 08:53:00,89.965,89.98,89.942,89.979,216400001.0
2005-04-18 08:54:00,89.965,89.983,89.96,89.977,171999999.0
2005-04-18 08:55:00,89.961,89.986,89.946,89.958,185100000.0
2005-04-18 08:56:00,89.952,89.964,89.919,89.919,193999998.0
2005-04-18 08:57:00,89.939,89.948,89.9,89.912,217000000.0
2005-04-18 08:58:00,89.916,89.941,89.898,89.915,123299998.0
2005-04-18 08:59:00,89.909,89.949,89.909,89.944,314500007.0
2005-04-18 09:00:00,89.926,89.952,89.918,89.952,303400002.0
2005-04-18 09:01:00,89.929,89.961,89.918,89.924,241299999.0
2005-04-18 09:02:00,89.951,89.973,89.932,89.963,222200001.0
2005-04-18 09:03:00,89.967,90.01,89.958,89.988,237199997.0
2005-04-18 09:04:00,89.985,90.007,89.966,89.975,158099998.0
2005-04-18 09:05:00,89.969,89.984,89.942,89.968,160899999.0
2005-04-18 09:06:00,89.963,89.995,89.949,89.974,386899998.0
2005-04-18 09:07:00,89.966,89.986,89.954,89.967,216299998.0
2005-04-18 09:08:00,89.99,90.008,89.969,89.98,295000000.0
2005-04-18 09:09:00,89.988,90.039,89.988,90.033,254399997.0
2005-04-18 09:10:00,90.031,90.045,90.012,90.039,320099998.0
2005-04-18 09:11:00,90.028,90.046,90.006,90.006,248299998.0
2005-04-18 09:12:00,90.007,90.025,89.999,90.018,287299999.0
2005-04-18 09:13:00,89.998,90.023,89.991,89.997,297500003.0
2005-04-18 09:14:00,89.987,90.021,89.982,89.997,186499999.0
2005-04-18 09:15:00,89.989,90.034,89.988,90.006,197300001.0
2005-04-18 09:16:00,90.04,90.045,90.012,90.03,300500004.0
2005-04-18 09:17:00,90.036,90.04,90.007,90.008,153600002.0
2005-04-18 09:18:00,90.0,90.016,89.982,89.991,248299997.0
2005-04-18 09:19:00,90.01,90.015,89.974,90.006,205200002.0
2005-04-18 09:20:00,90.002,90.024,89.991,90.015,216600002.0
2005-04-18 09:21:00,90.007,90.026,89.99,89.998,134199999.0
2005-04-18 09:22:00,90.014,90.05,90.014,90.05,180400000.0
2005-04-18 09:23:00,90.045,90.072,90.037,90.069,299200002.0
2005-04-18 09:24:00,90.078,90.105,90.078,90.1,199700000.0
2005-04-18 09:25:00,90.114,90.134,90.083,90.091,301499999.0
2005-04-18 09:26:00,90.078,90.117,90.072,90.088,218300000.0
2005-04-18 09:27:00,90.099,90.117,90.057,90.088,370000003.0
2005-04-18 09:28:00,90.1,90.102,90.065,90.078,280499998.0
2005-04-18 09:29:00,90.12,90.137,90.105,90.137,253300001.0
2005-04-18 09:30:00,90.14,90.189,90.14,90.187,156300002.0
2005-04-18 09:31:00,90.167,90.198,90.157,90.166,277199999.0
2005-04-18 09:32:00,90.186,90.22,90.175,90.188,272899999.0
2005-04-18 09:33:00,90.19,90.2,90.162,90.162,191800001.0
2005-04-18 09:34:00,90.146,90.188,90.146,90.176,138100000.0
2005-04-18 09:35:00,90.162,90.209,90.162,90.192,223099999.0
2005-04-18 09:36:00,90.184,90.195,90.16,90.182,188100001.0
2005-04-18 09:37:00,90.153,90.192,90.153,90.184,231600001.0
2005-04-18 09:38:00,90.173,90.2,90.162,90.196,340199999.0
2005-04-18 09:39:00,90.189,90.196,90.16,90.186,273300000.0
2005-04-18 09:40:00,90.197,90.206,90.162,90.172,294399998.0
2005-04-18 09:41:00,90.16,90.169,90.13,90.154,221799999.0
2005-04-18 09:42:00,90.138,90.206,90.13,90.206,271899998.0
2005-04-18 09:43:00,90.168,90.196,90.164,90.196,217500003.0
2005-04-18 09:44:00,90.199,90.244,90.198,90.231,240800002.0
2005-04-18 09:45:00,90.23,90.237,90.207,90.212,166699998.0
2005-04-18 09:46:00,90.233,90.261,90.22,90.258,106099998.0
2005-04-18 09:47:00,90.238,90.272,90.229,90.238,205300001.0
2005-04-18 09:48:00,90.246,90.264,90.225,90.246,247800001.0
2005-04-18 09:49:00,90.252,90.272,90.232,90.232,144100000.0
2005-04-18 09:50:00,90.24,90.261,90.229,90.24,359600002.0
2005-04-18 09:51:00,90.256,90.284,90.243,90.253,241399999.0
2005-04-18 09:52:00,90.278,90.317,90.271,90.289,227099998.0
2005-04-18 09:53:00,90.286,90.292,90.258,90.267,252700002.0
2005-04-18 09:54:00,90.241,90.264,90.229,90.243,265899997.0
2005-04-18 09:55:00,90.257,90.257,90.223,90.24,285100002.0
2005-04-18 09:56:00,90.23,90.28,90.222,90.26,230799998.0
2005-04-18 09:57:00,90.252,90.29,90.251,90.27,337700000.0
2005-04-18 09:58:00,90.235,90.268,90.217,90.217,257500003.0
2005-04-18 09:59:00,90.224,90.272,90.224,90.242,339300000.0
2005-04-18 10:00:00,90.26,90.261,90.23,90.231,342999997.0
2005-04-18 10:01:00,90.23,90.272,90.228,90.269,289800001.0
2005-04-18 10:02:00,90.272,90.28,90.237,90.273,262499993.0
2005-04-18 10:03:00,90.254,90.276,90.242,90.245,208299999.0
2005-04-18 10:04:00,90.267,90.271,90.241,90.256,225100002.0
2005-04-18 10:05:00,90.27,90.276,90.227,90.236,158400000.0
2005-04-18 10:06:00,90.27,90.276,90.245,90.267,279000005.0
2005-04-18 10:07:00,90.254,90.276,90.237,90.247,178400000.0
2005-04-18 10:08:00,90.257,90.269,90.234,90.239,148300000.0
2005-04-18 10:09:00,90.247,90.26,90.21,90.21,249399994.0
2005-04-18 10:10:00,90.18,90.208,90.172,90.177,237300000.0
2005-04-18 10:11:00,90.189,90.198,90.17,90.175,144700003.0
2005-04-18 10:12:00,90.19,90.196,90.151,90.151,231300000.0
2005-04-18 10:13:00,90.173,90.198,90.159,90.173,301600000.0
2005-04-18 10:14:00,90.173,90.201,90.164,90.179,284399998.0
2005-04-18 10:15:00,90.205,90.219,90.181,90.181,163500000.0
2005-04-18 10:16:00,90.171,90.206,90.171,90.205,210500000.0
2005-04-18 10:17:00,90.203,90.223,90.174,90.189,302800002.0
2005-04-18 10:18:00,90.209,90.216,90.184,90.198,268799997.0
2005-04-18 10:19:00,90.169,90.223,90.169,90.214,233400002.0
2005-04-18 10:20:00,90.227,90.234,90.18,90.218,323800001.0
2005-04-18 10:21:00,90.213,90.243,90.21,90.222,355599999.0
2005-04-18 10:22:00,90.232,90.234,90.199,90.207,258199998.0
2005-04-18 10:23:00,90.207,90.21,90.185,90.21,282900002.0
2005-04-18 10:24:00,90.214,90.222,90.197,90.206,201400001.0
2005-04-18 10:25:00,90.212,90.226,90.196,90.21,289300003.0
2005-04-18 10:26:00,90.206,90.224,90.188,90.205,251999999.0
2005-04-18 10:27:00,90.197,90.219,90.189,90.213,223899998.0
2005-04-18 10:28:00,90.208,90.23,90.189,90.199,194200001.0
2005-04-18 10:29:00,90.195,90.221,90.185,90.202,295399997.0
2005-04-18 10:30:00,90.183,90.215,90.174,90.19,332399993.0
2005-04-18 10:31:00,90.168,90.215,90.134,90.215,249000002.0
2005-04-18 10:32:00,90.206,90.247,90.196,90.247,304499997.0
2005-04-18 10:33:00,90.253,90.254,90.22,90.223,289300002.0
2005-04-18 10:34:00,90.23,90.249,90.214,90.223,201799999.0
2005-04-18 10:35:00,90.233,90.235,90.2,90.214,298299999.0
2005-04-18 10:36:00,90.188,90.22,90.179,90.214,354400002.0
2005-04-18 10:37:00,90.178,90.216,90.176,90.216,398399998.0
2005-04-18 10:38:00,90.199,90.219,90.171,90.188,294699997.0
2005-04-18 10:39:00,90.166,90.218,90.162,90.218,156500000.0
2005-04-18 10:40:00,90.219,90.238,90.199,90.213,193899996.0
2005-04-18 10:41:00,90.226,90.244,90.208,90.229,213000003.0
2005-04-18 10:42:00,90.227,90.247,90.214,90.234,329099999.0
2005-04-18 10:43:00,90.226,90.266,90.212,90.235,128899999.0
2005-04-18 10:44:00,90.212,90.249,90.205,90.229,250600002.0
2005-04-18 10:45:00,90.235,90.235,90.197,90.2,284899997.0
2005-04-18 10:46:00,90.164,90.198,90.164,90.175,291000002.0
2005-04-18 10:47:00,90.166,90.193,90.158,90.18,281100001.0
2005-04-18 10:48:00,90.156,90.177,90.14,90.141,333700003.0
2005-04-18 10:49:00,90.169,90.169,90.14,90.14,176100002.0
2005-04-18 10:50:00,90.14,90.15,90.117,90.145,205600004.0
2005-04-18 10:51:00,90.122,90.157,90.119,90.157,252000001.0
2005-04-18 10:52:00,90.137,90.169,90.132,90.168,301600001.0
2005-04-18 10:53:00,90.184,90.187,90.16,90.161,230600000.0
2005-04-18 10:54:00,90.154,90.187,90.134,90.164,330300004.0
2005-04-18 10:55:00,90.135,90.163,90.13,90.163,220699998.0
2005-04-18 10:56:00,90.16,90.163,90.109,90.123,202700003.0
2005-04-18 10:57:00,90.134,90.14,90.117,90.125,256500000.0
2005-04-18 10:58:00,90.113,90.156,90.106,90.143,228599997.0
2005-04-18 10:59:00,90.111,90.14,90.11,90.129,197499998.0
2005-04-18 11:00:00,90.122,90.145,90.113,90.12,311899997.0
2005-04-18 11:01:00,90.167,90.179,90.128,90.16,278900000.0
2005-04-18 11:02:00,90.166,90.188,90.145,90.164,246600001.0
2005-04-18 11:03:00,90.142,90.16,90.125,90.16,192000000.0
2005-04-18 11:04:00,90.131,90.165,90.122,90.165,189900000.0
2005-04-18 11:05:00,90.145,90.19,90.145,90.183,350799997.0
2005-04-18 11:06:00,90.177,90.2,90.163,90.196,240100002.0
2005-04-18 11:07:00,90.186,90.196,90.167,90.183,230600001.0
2005-04-18 11:08:00,90.141,90.182,90.14,90.155,200399998.0
2005-04-18 11:09:00,90.165,90.179,90.145,90.153,219999999.0
2005-04-18 11:10:00,90.176,90.201,90.16,90.163,135300001.0
2005-04-18 11:11:00,90.17,90.197,90.153,90.166,248699997.0
2005-04-18 11:12:00,90.168,90.171,90.144,90.147,364200004.0
2005-04-18 11:13:00,90.134,90.158,90.129,90.158,301300003.0
2005-04-18 11:14:00,90.142,90.156,90.118,90.13,553299998.0
2005-04-18 11:15:00,90.13,90.139,90.09,90.118,346700000.0
2005-04-18 11:16:00,90.155,90.155,90.101,90.101,260000002.0
2005-04-18 11:17:00,90.096,90.132,90.091,90.109,175399997.0
2005-04-18 11:18:00,90.109,90.13,90.101,90.116,270899997.0
2005-04-18 11:19:00,90.104,90.111,90.073,90.082,351499998.0
2005-04-18 11:20:00,90.089,90.113,90.084,90.111,272299997.0
2005-04-18 11:21:00,90.071,90.087,90.04,90.045,273799998.0
2005-04-18 11:22:00,90.072,90.083,90.033,90.033,326800001.0
2005-04-18 11:23:00,90.023,90.046,90.015,90.034,387099996.0
2005-04-18 11:24:00,90.04,90.045,90.02,90.03,236199998.0
2005-04-18 11:25:00,90.05,90.062,90.031,90.034,270299996.0
2005-04-18 11:26:00,90.053,90.065,90.03,90.055,376699998.0
2005-04-18 11:27:00,90.066,90.075,90.028,90.032,357500001.0
2005-04-18 11:28:00,90.059,90.091,90.047,90.067,234600000.0
2005-04-18 11:29:00,90.058,90.077,90.037,90.059,368800000.0
2005-04-18 11:30:00,90.068,90.076,90.049,90.061,302800001.0
2005-04-18 11:31:00,90.063,90.07,90.033,90.07,347199997.0
2005-04-18 11:32:00,90.087,90.1,90.059,90.06,186600001.0
2005-04-18 11:33:00,90.045,90.081,90.038,90.058,320199998.0
2005-04-18 11:34:00,90.069,90.085,90.047,90.063,357299995.0
2005-04-18 11:35:00,90.058,90.087,90.04,90.072,204499998.0
2005-04-18 11:36:00,90.041,90.076,90.03,90.058,205300000.0
2005-04-18 11:37:00,90.051,90.099,90.051,90.098,250100000.0
2005-04-18 11:38:00,90.08,90.104,90.067,90.077,293000001.0
2005-04-18 11:39:00,90.092,90.106,90.055,90.077,174099998.0
2005-04-18 11:40:00,90.087,90.117,90.076,90.101,233000001.0
2005-04-18 11:41:00,90.103,90.128,90.097,90.122,232099998.0
2005-04-18 11:42:00,90.118,90.135,90.09,90.104,260900004.0
2005-04-18 11:43:00,90.095,90.116,90.072,90.097,237700000.0
2005-04-18 11:44:00,90.107,90.124,90.093,90.102,285100001.0
2005-04-18 11:45:00,90.108,90.131,90.093,90.121,397399999.0
2005-04-18 11:46:00,90.098,90.121,90.092,90.103,305899998.0
2005-04-18 11:47:00,90.118,90.14,90.101,90.109,221400000.0
2005-04-18 11:48:00,90.105,90.12,90.083,90.089,313099999.0
2005-04-18 11:49:00,90.107,90.124,90.076,90.076,339000000.0
2005-04-18 11:50:00,90.084,90.098,90.067,90.076,183999999.0
2005-04-18 11:51:00,90.06,90.087,90.056,90.078,182700000.0
2005-04-18 11:52:00,90.089,90.103,90.068,90.086,289500001.0
2005-04-18 11:53:00,90.078,90.093,90.051,90.067,434299997.0
2005-04-18 11:54:00,90.072,90.081,90.057,90.058,188100000.0
2005-04-18 11:55:00,90.077,90.09,90.055,90.06,292899998.0
2005-04-18 11:56:00,90.063,90.09,90.049,90.09,186700000.0
2005-04-18 11:57:00,90.074,90.099,90.055,90.079,177999998.0
2005-04-18 11:58:00,90.069,90.108,90.069,90.104,348600000.0
2005-04-18 11:59:00,90.109,90.116,90.08,90.086,355100001.0
2005-04-18 12:00:00,90.112,90.118,90.077,90.097,232400001.0
2005-04-18 12:01:00,90.105,90.126,90.096,90.116,206000000.0
2005-04-18 12:02:00,90.1,90.12,90.079,90.114,247400004.0
2005-04-18 12:03:00,90.11,90.116,90.079,90.093,265999993.0
2005-04-18 12:04:00,90.114,90.135,90.092,90.128,421299999.0
2005-04-18 12:05:00,90.107,90.154,90.099,90.112,325300001.0
2005-04-18 12:06:00,90.13,90.147,90.117,90.147,207799999.0
2005-04-18 12:07:00,90.126,90.153,90.122,90.137,367199997.0
2005-04-18 12:08:00,90.127,90.151,90.124,90.141,183399999.0
2005-04-18 12:09:00,90.122,90.147,90.12,90.131,218400000.0
2005-04-18 12:10:00,90.14,90.146,90.118,90.125,279399997.0
2005-04-18 12:11:00,90.158,90.158,90.116,90.148,312200000.0
2005-04-18 12:12:00,90.147,90.161,90.123,90.123,215800002.0
2005-04-18 12:13:00,90.163,90.168,90.127,90.127,236199999.0
2005-04-18 12:14:00,90.149,90.16,90.125,90.145,303000002.0
2005-04-18 12:15:00,90.156,90.165,90.129,90.142,180700001.0
2005-04-18 12:16:00,90.145,90.178,90.127,90.155,323500006.0
2005-04-18 12:17:00,90.149,90.174,90.125,90.141,208700001.0
2005-04-18 12:18:00,90.145,90.171,90.128,90.145,110699999.0
2005-04-18 12:19:00,90.159,90.159,90.129,90.152,273399995.0
2005-04-18 12:20:00,90.159,90.163,90.139,90.144,239500002.0
2005-04-18 12:21:00,90.151,90.17,90.132,90.156,317900000.0
2005-04-18 12:22:00,90.162,90.162,90.121,90.123,150099997.0
2005-04-18 12:23:00,90.112,90.152,90.107,90.129,264700001.0
2005-04-18 12:24:00,90.129,90.153,90.121,90.13,166699998.0
2005-04-18 12:25:00,90.139,90.139,90.099,90.099,224700001.0
2005-04-18 12:26:00,90.133,90.146,90.114,90.137,289800000.0
2005-04-18 12:27:00,90.122,90.145,90.105,90.128,240999997.0
2005-04-18 12:28:00,90.126,90.139,90.103,90.104,307100003.0
2005-04-18 12:29:00,90.107,90.136,90.095,90.13,396399999.0
2005-04-18 12:30:00,90.124,90.143,90.107,90.108,189600000.0
2005-04-18 12:31:00,90.139,90.158,90.116,90.137,231000001.0
2005-04-18 12:32:00,90.153,90.161,90.13,90.138,255599998.0
2005-04-18 12:33:00,90.147,90.155,90.121,90.126,265800004.0
2005-04-18 12:34:00,90.164,90.187,90.143,90.167,325899999.0
2005-04-18 12:35:00,90.167,90.167,90.134,90.147,193099997.0
2005-04-18 12:36:00,90.146,90.149,90.119,90.128,359299996.0
2005-04-18 12:37:00,90.116,90.139,90.106,90.136,232600004.0
2005-04-18 12:38:00,90.138,90.152,90.115,90.135,132599999.0
2005-04-18 12:39:00,90.128,90.154,90.116,90.153,192099996.0
2005-04-18 12:40:00,90.127,90.152,90.109,90.118,327499998.0
2005-04-18 12:41:00,90.119,90.142,90.096,90.127,210299999.0
2005-04-18 12:42:00,90.123,90.136,90.1,90.128,259900001.0
2005-04-18 12:43:00,90.126,90.14,90.107,90.13,314599999.0
2005-04-18 12:44:00,90.123,90.141,90.107,90.141,230000004.0
2005-04-18 12:45:00,90.138,90.153,90.117,90.134,311799999.0
2005-04-18 12:46:00,90.147,90.161,90.129,90.154,365700003.0
2005-04-18 12:47:00,90.155,90.184,90.139,90.161,269400001.0
2005-04-18 12:48:00,90.139,90.176,90.139,90.165,324799997.0
2005-04-18 12:49:00,90.168,90.181,90.15,90.162,223900000.0
2005-04-18 12:50:00,90.163,90.175,90.14,90.171,164100001.0
2005-04-18 12:51:00,90.149,90.174,90.146,90.168,231199998.0
2005-04-18 12:52:00,90.172,90.18,90.15,90.174,365599998.0
2005-04-18 12:53:00,90.158,90.184,90.136,90.184,171899998.0
2005-04-18 12:54:00,90.148,90.17,90.144,90.156,226099999.0
2005-04-18 12:55:00,90.139,90.187,90.139,90.178,172700002.0
2005-04-18 12:56:00,90.17,90.17,90.136,90.154,186799997.0
2005-04-18 12:57:00,90.165,90.183,90.141,90.161,301500004.0
2005-04-18 12:58:00,90.172,90.19,90.155,90.155,234900001.0
2005-04-18 12:59:00,90.175,90.186,90.15,90.163,274300002.0
2005-04-18 13:00:00,90.157,90.188,90.149,90.185,328399996.0
2005-04-18 13:01:00,90.184,90.203,90.155,90.162,291000000.0
2005-04-18 13:02:00,90.186,90.188,90.161,90.168,219500000.0
2005-04-18 13:03:00,90.174,90.193,90.149,90.159,383900002.0
2005-04-18 13:04:00,90.18,90.198,90.157,90.173,230600000.0
2005-04-18 13:05:00,90.165,90.184,90.15,90.163,240000001.0
2005-04-18 13:06:00,90.174,90.187,90.151,90.165,273700001.0
2005-04-18 13:07:00,90.179,90.2,90.156,90.156,208100000.0
2005-04-18 13:08:00,90.197,90.197,90.155,90.18,210399998.0
2005-04-18 13:09:00,90.195,90.205,90.166,90.174,286799998.0
2005-04-18 13:10:00,90.19,90.204,90.174,90.2,258199998.0
2005-04-18 13:11:00,90.185,90.211,90.178,90.194,337599996.0
2005-04-18 13:12:00,90.188,90.217,90.184,90.217,322499997.0
2005-04-18 13:13:00,90.197,90.228,90.189,90.199,225699998.0
2005-04-18 13:14:00,90.182,90.214,90.18,90.195,165199999.0
2005-04-18 13:15:00,90.184,90.222,90.178,90.21,292400001.0
2005-04-18 13:16:00,90.223,90.231,90.192,90.229,288399997.0
2005-04-18 13:17:00,90.232,90.232,90.178,90.208,208999998.0
2005-04-18 13:18:00,90.218,90.247,90.199,90.238,250499998.0
2005-04-18 13:19:00,90.211,90.246,90.211,90.23,239099997.0
2005-04-18 13:20:00,90.232,90.233,90.195,90.202,205800000.0
2005-04-18 13:21:00,90.219,90.228,90.196,90.196,169899998.0
2005-04-18 13:22:00,90.206,90.23,90.183,90.197,267099998.0
2005-04-18 13:23:00,90.182,90.212,90.178,90.187,213399997.0
2005-04-18 13:24:00,90.192,90.192,90.154,90.155,261200001.0
2005-04-18 13:25:00,90.171,90.179,90.147,90.157,324999998.0
2005-04-18 13:26:00,90.192,90.192,90.157,90.164,247500000.0
2005-04-18 13:27:00,90.166,90.19,90.155,90.172,181500002.0
2005-04-18 13:28:00,90.171,90.193,90.151,90.163,160599997.0
2005-04-18 13:29:00,90.161,90.176,90.148,90.17,231099995.0
2005-04-18 13:30:00,90.178,90.215,90.146,90.193,232599996.0
2005-04-18 13:31:00,90.171,90.21,90.169,90.182,132399999.0
2005-04-18 13:32:00,90.168,90.195,90.152,90.179,195200003.0
2005-04-18 13:33:00,90.158,90.16,90.139,90.14,245599999.0
2005-04-18 13:34:00,90.155,90.175,90.135,90.167,210500000.0
2005-04-18 13:35:00,90.161,90.173,90.144,90.149,381100001.0
2005-04-18 13:36:00,90.158,90.175,90.14,90.172,224299996.0
2005-04-18 13:37:00,90.143,90.163,90.123,90.138,125399999.0
2005-04-18 13:38:00,90.154,90.166,90.109,90.125,320299997.0
2005-04-18 13:39:00,90.127,90.14,90.111,90.137,182499997.0
2005-04-18 13:40:00,90.138,90.161,90.127,90.132,266400002.0
2005-04-18 13:41:00,90.14,90.146,90.111,90.111,173300000.0
2005-04-18 13:42:00,90.133,90.142,90.112,90.117,271500001.0
2005-04-18 13:43:00,90.124,90.154,90.12,90.14,233199997.0
2005-04-18 13:44:00,90.154,90.155,90.115,90.123,246899999.0
2005-04-18 13:45:00,90.14,90.151,90.105,90.105,302999995.0
2005-04-18 13:46:00,90.102,90.138,90.1,90.114,220500002.0
2005-04-18 13:47:00,90.103,90.144,90.083,90.13,275899999.0
2005-04-18 13:48:00,90.135,90.147,90.102,90.106,191999999.0
2005-04-18 13:49:00,90.122,90.18,90.122,90.147,242999999.0
2005-04-18 13:50:00,90.141,90.153,90.105,90.136,383700003.0
2005-04-18 13:51:00,90.153,90.19,90.146,90.16,152999997.0
2005-04-18 13:52:00,90.144,90.163,90.124,90.14,200499996.0
2005-04-18 13:53:00,90.156,90.166,90.136,90.147,287699999.0
2005-04-18 13:54:00,90.17,90.18,90.135,90.145,218100000.0
2005-04-18 13:55:00,90.145,90.154,90.122,90.125,156400001.0
2005-04-18 13:56:00,90.162,90.162,90.131,90.14,188299993.0
2005-04-18 13:57:00,90.134,90.154,90.122,90.136,288199996.0
2005-04-18 13:58:00,90.136,90.165,90.116,90.125,254599999.0
2005-04-18 13:59:00,90.116,90.127,90.096,90.1,377799994.0
2005-04-18 14:00:00,90.111,90.146,90.099,90.133,206199998.0
2005-04-18 14:01:00,90.162,90.181,90.131,90.158,161099998.0
2005-04-18 14:02:00,90.158,90.174,90.138,90.155,161799998.0
2005-04-18 14:03:00,90.144,90.174,90.125,90.143,290499998.0
2005-04-18 14:04:00,90.157,90.176,90.138,90.154,307299999.0
2005-04-18 14:05:00,90.118,90.145,90.115,90.138,244799999.0
2005-04-18 14:06:00,90.135,90.145,90.113,90.117,240799997.0
2005-04-18 14:07:00,90.135,90.14,90.109,90.109,234900001.0
2005-04-18 14:08:00,90.118,90.15,90.102,90.129,274599997.0
2005-04-18 14:09:00,90.12,90.139,90.104,90.112,467100002.0
2005-04-18 14:10:00,90.133,90.157,90.108,90.139,252100002.0
2005-04-18 14:11:00,90.116,90.148,90.111,90.128,249900000.0
2005-04-18 14:12:00,90.13,90.146,90.109,90.123,238299996.0
2005-04-18 14:13:00,90.116,90.163,90.116,90.162,219200000.0
2005-04-18 14:14:00,90.178,90.185,90.152,90.152,250599996.0
2005-04-18 14:15:00,90.168,90.192,90.15,90.172,213800001.0
2005-04-18 14:16:00,90.184,90.2,90.167,90.169,340199998.0
2005-04-18 14:17:00,90.18,90.23,90.177,90.192,197200002.0
2005-04-18 14:18:00,90.186,90.198,90.163,90.17,320199996.0
2005-04-18 14:19:00,90.176,90.196,90.162,90.163,240200002.0
2005-04-18 14:20:00,90.192,90.194,90.153,90.153,294999999.0
2005-04-18 14:21:00,90.15,90.175,90.136,90.175,276300001.0
2005-04-18 14:22:00,90.15,90.183,90.142,90.161,199899999.0
2005-04-18 14:23:00,90.158,90.187,90.143,90.157,215199997.0
2005-04-18 14:24:00,90.192,90.193,90.159,90.174,95199999.0
2005-04-18 14:25:00,90.212,90.212,90.172,90.183,208599993.0
2005-04-18 14:26:00,90.18,90.2,90.166,90.196,201400000.0
2005-04-18 14:27:00,90.191,90.223,90.181,90.22,232799998.0
2005-04-18 14:28:00,90.185,90.209,90.158,90.196,235699996.0
2005-04-18 14:29:00,90.195,90.201,90.18,90.19,341899998.0
2005-04-18 14:30:00,90.191,90.219,90.177,90.207,220899996.0
2005-04-18 14:31:00,90.177,90.211,90.142,90.202,199299999.0
2005-04-18 14:32:00,90.186,90.211,90.171,90.176,219199995.0
2005-04-18 14:33:00,90.173,90.213,90.159,90.184,282199997.0
2005-04-18 14:34:00,90.179,90.204,90.16,90.187,194400000.0
2005-04-18 14:35:00,90.196,90.214,90.177,90.184,273099998.0
2005-04-18 14:36:00,90.183,90.21,90.166,90.18,204099999.0
2005-04-18 14:37:00,90.158,90.19,90.153,90.169,217899998.0
2005-04-18 14:38:00,90.17,90.2,90.168,90.168,180700000.0
2005-04-18 14:39:00,90.182,90.213,90.181,90.197,149599998.0
2005-04-18 14:40:00,90.203,90.215,90.168,90.168,190399999.0
2005-04-18 14:41:00,90.181,90.195,90.159,90.161,260099999.0
2005-04-18 14:42:00,90.166,90.19,90.162,90.17,325200000.0
2005-04-18 14:43:00,90.187,90.212,90.167,90.199,316799999.0
2005-04-18 14:44:00,90.187,90.211,90.175,90.193,297899999.0
2005-04-18 14:45:00,90.182,90.203,90.177,90.196,210499999.0
2005-04-18 14:46:00,90.17,90.193,90.15,90.178,198100002.0
2005-04-18 14:47:00,90.183,90.211,90.164,90.208,303700003.0
2005-04-18 14:48:00,90.185,90.216,90.183,90.215,245800000.0
2005-04-18 14:49:00,90.19,90.22,90.17,90.187,291600001.0
2005-04-18 14:50:00,90.202,90.214,90.17,90.19,382799998.0
2005-04-18 14:51:00,90.221,90.263,90.208,90.242,233099999.0
2005-04-18 14:52:00,90.251,90.282,90.245,90.275,287899997.0
2005-04-18 14:53:00,90.268,90.28,90.25,90.256,238800000.0
2005-04-18 14:54:00,90.27,90.277,90.23,90.24,246899998.0
2005-04-18 14:55:00,90.251,90.257,90.221,90.229,137899999.0
2005-04-18 14:56:00,90.25,90.269,90.238,90.238,85799999.0
2005-04-18 14:57:00,90.236,90.287,90.224,90.277,252500000.0
2005-04-18 14:58:00,90.279,90.309,90.273,90.285,320399996.0
2005-04-18 14:59:00,90.282,90.293,90.242,90.272,212699998.0
2005-04-18 15:00:00,90.29,90.298,90.241,90.26,437700003.0
2005-04-18 15:01:00,90.258,90.261,90.237,90.26,226800000.0
2005-04-18 15:02:00,90.244,90.273,90.238,90.247,260400002.0
2005-04-18 15:03:00,90.26,90.269,90.225,90.253,240299995.0
2005-04-18 15:04:00,90.25,90.273,90.232,90.261,241500002.0
2005-04-18 15:05:00,90.237,90.313,90.229,90.293,223699999.0
2005-04-18 15:06:00,90.333,90.368,90.317,90.343,341000002.0
2005-04-18 15:07:00,90.398,90.406,90.371,90.371,163599999.0
2005-04-18 15:08:00,90.375,90.399,90.364,90.365,214500001.0
2005-04-18 15:09:00,90.371,90.376,90.339,90.376,178699999.0
2005-04-18 15:10:00,90.37,90.404,90.366,90.376,229499997.0
2005-04-18 15:11:00,90.382,90.441,90.376,90.406,206399998.0
2005-04-18 15:12:00,90.429,90.451,90.394,90.419,156499998.0
2005-04-18 15:13:00,90.406,90.432,90.393,90.432,230399999.0
2005-04-18 15:14:00,90.439,90.466,90.426,90.436,141700001.0
2005-04-18 15:15:00,90.458,90.465,90.409,90.424,384200003.0
2005-04-18 15:16:00,90.407,90.445,90.399,90.423,202599998.0
2005-04-18 15:17:00,90.41,90.415,90.383,90.398,408399997.0
2005-04-18 15:18:00,90.398,90.424,90.382,90.411,250099998.0
2005-04-18 15:19:00,90.444,90.455,90.366,90.366,222400000.0
2005-04-18 15:20:00,90.364,90.395,90.36,90.377,266399993.0
2005-04-18 15:21:00,90.371,90.371,90.324,90.335,163599997.0
2005-04-18 15:22:00,90.335,90.337,90.274,90.308,321100003.0
2005-04-18 15:23:00,90.293,90.315,90.278,90.295,297599995.0
2005-04-18 15:24:00,90.303,90.321,90.285,90.296,257499998.0
2005-04-18 15:25:00,90.317,90.318,90.289,90.318,294700005.0
2005-04-18 15:26:00,90.305,90.331,90.294,90.312,179300000.0
2005-04-18 15:27:00,90.31,90.329,90.296,90.311,418400002.0
2005-04-18 15:28:00,90.32,90.327,90.296,90.304,155899999.0
2005-04-18 15:29:00,90.305,90.328,90.298,90.32,164600001.0
2005-04-18 15:30:00,90.354,90.354,90.31,90.31,188199997.0
2005-04-18 15:31:00,90.332,90.332,90.298,90.312,271699994.0
2005-04-18 15:32:00,90.3,90.31,90.259,90.272,321599997.0
2005-04-18 15:33:00,90.244,90.271,90.241,90.267,236200005.0
2005-04-18 15:34:00,90.27,90.283,90.247,90.262,333900000.0
2005-04-18 15:35:00,90.296,90.299,90.259,90.259,259400002.0
2005-04-18 15:36:00,90.292,90.3,90.268,90.283,243300000.0
2005-04-18 15:37:00,90.271,90.316,90.271,90.314,337900000.0
2005-04-18 15:38:00,90.316,90.329,90.291,90.325,293699998.0
2005-04-18 15:39:00,90.32,90.354,90.315,90.347,239399996.0
2005-04-18 15:40:00,90.346,90.369,90.324,90.339,229400000.0
2005-04-18 15:41:00,90.364,90.364,90.33,90.354,313499998.0
2005-04-18 15:42:00,90.359,90.384,90.339,90.348,250300003.0
2005-04-18 15:43:00,90.344,90.38,90.332,90.352,236400002.0
2005-04-18 15:44:00,90.338,90.342,90.297,90.317,228999997.0
2005-04-18 15:45:00,90.311,90.311,90.266,90.266,188699998.0
2005-04-18 15:46:00,90.267,90.292,90.267,90.275,295199995.0
2005-04-18 15:47:00,90.292,90.315,90.272,90.28,184999999.0
2005-04-18 15:48:00,90.3,90.334,90.293,90.306,258900001.0
2005-04-18 15:49:00,90.315,90.338,90.297,90.309,213000001.0
2005-04-18 15:50:00,90.321,90.337,90.296,90.319,182899999.0
2005-04-18 15:51:00,90.334,90.334,90.31,90.317,372100000.0
2005-04-18 15:52:00,90.323,90.332,90.299,90.321,337500000.0
2005-04-18 15:53:00,90.32,90.353,90.301,90.332,219899996.0
2005-04-18 15:54:00,90.323,90.334,90.288,90.315,203399998.0
2005-04-18 15:55:00,90.326,90.344,90.311,90.315,322900002.0
2005-04-18 15:56:00,90.362,90.363,90.297,90.297,232100000.0
2005-04-18 15:57:00,90.308,90.349,90.308,90.349,329599999.0
2005-04-18 15:58:00,90.332,90.334,90.286,90.31,321299999.0
2005-04-18 15:59:00,90.292,90.33,90.289,90.307,294699998.0
2005-04-18 16:00:00,90.307,90.32,90.276,90.31,262299998.0
2005-04-18 16:01:00,90.306,90.317,90.283,90.283,161300000.0
2005-04-18 16:02:00,90.274,90.302,90.262,90.272,286099994.0
2005-04-18 16:03:00,90.248,90.308,90.247,90.303,246599999.0
2005-04-18 16:04:00,90.28,90.309,90.275,90.298,370500001.0
2005-04-18 16:05:00,90.277,90.297,90.269,90.292,216999999.0
2005-04-18 16:06:00,90.273,90.306,90.269,90.301,390399996.0
2005-04-18 16:07:00,90.282,90.304,90.267,90.282,400700004.0
2005-04-18 16:08:00,90.27,90.291,90.258,90.278,346000002.0
2005-04-18 16:09:00,90.269,90.301,90.259,90.285,335799997.0
2005-04-18 16:10:00,90.269,90.294,90.26,90.283,373799996.0
2005-04-18 16:11:00,90.286,90.299,90.266,90.277,342099995.0
2005-04-18 16:12:00,90.293,90.294,90.259,90.268,265000002.0
2005-04-18 16:13:00,90.279,90.293,90.245,90.281,261099999.0
2005-04-18 16:14:00,90.288,90.301,90.267,90.277,257800001.0
2005-04-18 16:15:00,90.308,90.326,90.291,90.304,315900007.0
2005-04-18 16:16:00,90.332,90.332,90.282,90.282,110000000.0
2005-04-18 16:17:00,90.31,90.325,90.271,90.271,234400004.0
2005-04-18 16:18:00,90.312,90.332,90.292,90.319,125900001.0
2005-04-18 16:19:00,90.33,90.351,90.325,90.327,220200002.0
2005-04-18 16:20:00,90.329,90.369,90.329,90.365,249300001.0
2005-04-18 16:21:00,90.364,90.375,90.345,90.361,207699998.0
2005-04-18 16:22:00,90.376,90.39,90.351,90.364,177700000.0
2005-04-18 16:23:00,90.354,90.388,90.349,90.375,291899996.0
2005-04-18 16:24:00,90.39,90.402,90.371,90.382,200200000.0
2005-04-18 16:25:00,90.39,90.421,90.386,90.418,198300002.0
2005-04-18 16:26:00,90.425,90.436,90.393,90.436,232799997.0
2005-04-18 16:27:00,90.465,90.466,90.422,90.434,302800000.0
2005-04-18 16:28:00,90.44,90.453,90.42,90.433,197800002.0
2005-04-18 16:29:00,90.455,90.479,90.433,90.433,184299999.0
2005-04-18 16:30:00,90.491,90.497,90.46,90.473,282999997.0
2005-04-18 16:31:00,90.512,90.544,90.493,90.525,238000004.0
2005-04-18 16:32:00,90.541,90.567,90.533,90.536,309999998.0
2005-04-18 16:33:00,90.55,90.57,90.539,90.557,134800000.0
2005-04-18 16:34:00,90.508,90.535,90.494,90.515,151499999.0
2005-04-18 16:35:00,90.518,90.547,90.516,90.546,285399997.0
2005-04-18 16:36:00,90.552,90.573,90.51,90.525,310199999.0
2005-04-18 16:37:00,90.496,90.519,90.488,90.505,350299999.0
2005-04-18 16:38:00,90.481,90.504,90.474,90.484,265999995.0
2005-04-18 16:39:00,90.494,90.509,90.476,90.476,110699998.0
2005-04-18 16:40:00,90.482,90.5,90.472,90.496,272699999.0
2005-04-18 16:41:00,90.489,90.51,90.471,90.488,300999998.0
2005-04-18 16:42:00,90.452,90.494,90.443,90.468,148599999.0
2005-04-18 16:43:00,90.421,90.466,90.421,90.448,355200005.0
2005-04-18 16:44:00,90.457,90.471,90.433,90.452,274500000.0
2005-04-18 16:45:00,90.426,90.448,90.397,90.397,246099999.0
2005-04-18 16:46:00,90.43,90.442,90.404,90.418,244199998.0
2005-04-18 16:47:00,90.42,90.428,90.395,90.411,244500001.0
2005-04-18 16:48:00,90.393,90.436,90.389,90.419,335199999.0
2005-04-18 16:49:00,90.372,90.42,90.372,90.403,210899995.0
2005-04-18 16:50:00,90.412,90.43,90.366,90.416,214299995.0
2005-04-18 16:51:00,90.4,90.43,90.373,90.403,249000003.0
2005-04-18 16:52:00,90.43,90.45,90.397,90.401,293799994.0
2005-04-18 16:53:00,90.416,90.455,90.41,90.438,182999998.0
2005-04-18 16:54:00,90.42,90.455,90.401,90.419,298100001.0
2005-04-18 16:55:00,90.415,90.444,90.413,90.434,153999999.0
2005-04-18 16:56:00,90.43,90.45,90.409,90.446,260900000.0
2005-04-18 16:57:00,90.44,90.483,90.44,90.473,190600001.0
2005-04-18 16:58:00,90.477,90.477,90.429,90.444,197099999.0
2005-04-18 16:59:00,90.462,90.486,90.443,90.446,196499997.0
2005-04-18 17:00:00,90.47,90.472,90.436,90.437,322500000.0
2005-04-18 17:01:00,90.45,90.459,90.417,90.417,135700000.0
2005-04-18 17:02:00,90.412,90.441,90.402,90.428,216499998.0
2005-04-18 17:03:00,90.424,90.433,90.399,90.399,223000000.0
2005-04-18 17:04:00,90.411,90.436,90.403,90.427,239199997.0
2005-04-18 17:05:00,90.413,90.436,90.406,90.426,171299997.0
2005-04-18 17:06:00,90.413,90.441,90.406,90.412,199599997.0
2005-04-18 17:07:00,90.403,90.416,90.377,90.396,277999998.0
2005-04-18 17:08:00,90.38,90.407,90.358,90.376,215199998.0
2005-04-18 17:09:00,90.364,90.379,90.344,90.35,231800003.0
2005-04-18 17:10:00,90.344,90.38,90.342,90.38,198699998.0
2005-04-18 17:11:00,90.359,90.374,90.341,90.356,163899997.0
2005-04-18 17:12:00,90.342,90.367,90.337,90.342,278000001.0
2005-04-18 17:13:00,90.358,90.364,90.322,90.345,174100001.0
2005-04-18 17:14:00,90.334,90.37,90.32,90.37,348700001.0
2005-04-18 17:15:00,90.344,90.371,90.339,90.369,178799997.0
2005-04-18 17:16:00,90.335,90.357,90.32,90.32,281799997.0
2005-04-18 17:17:00,90.298,90.329,90.289,90.3,278000002.0
2005-04-18 17:18:00,90.291,90.341,90.291,90.341,165900002.0
2005-04-18 17:19:00,90.36,90.39,90.34,90.367,291499997.0
2005-04-18 17:20:00,90.408,90.434,90.394,90.416,226600000.0
2005-04-18 17:21:00,90.429,90.429,90.388,90.406,131999998.0
2005-04-18 17:22:00,90.389,90.412,90.379,90.384,151199999.0
2005-04-18 17:23:00,90.395,90.414,90.364,90.383,221100003.0
2005-04-18 17:24:00,90.418,90.418,90.358,90.386,242600001.0
2005-04-18 17:25:00,90.375,90.399,90.341,90.341,229700000.0
2005-04-18 17:26:00,90.377,90.381,90.355,90.355,165499998.0
2005-04-18 17:27:00,90.353,90.371,90.337,90.352,323099999.0
2005-04-18 17:28:00,90.348,90.372,90.334,90.358,163200000.0
2005-04-18 17:29:00,90.345,90.377,90.336,90.356,251300000.0
2005-04-18 17:30:00,90.339,90.367,90.338,90.349,157399998.0
2005-04-18 17:31:00,90.335,90.37,90.335,90.366,257299999.0
2005-04-18 17:32:00,90.363,90.375,90.32,90.33,285400000.0
2005-04-18 17:33:00,90.325,90.343,90.295,90.305,278299998.0
2005-04-18 17:34:00,90.325,90.34,90.3,90.317,215900000.0
2005-04-18 17:35:00,90.316,90.335,90.299,90.307,257199996.0
2005-04-18 17:36:00,90.313,90.338,90.31,90.312,220700002.0
2005-04-18 17:37:00,90.323,90.344,90.312,90.323,136600000.0
2005-04-18 17:38:00,90.342,90.355,90.314,90.317,299399995.0
2005-04-18 17:39:00,90.346,90.388,90.342,90.372,388600002.0
2005-04-18 17:40:00,90.366,90.396,90.354,90.378,243000000.0
2005-04-18 17:41:00,90.38,90.406,90.363,90.377,196800000.0
2005-04-18 17:42:00,90.391,90.418,90.374,90.397,255399999.0
2005-04-18 17:43:00,90.406,90.44,90.406,90.422,379199993.0
2005-04-18 17:44:00,90.413,90.472,90.407,90.447,230000000.0
2005-04-18 17:45:00,90.443,90.486,90.433,90.462,284900002.0
2005-04-18 17:46:00,90.472,90.499,90.457,90.49,238400002.0
2005-04-18 17:47:00,90.513,90.525,90.488,90.508,268499999.0
2005-04-18 17:48:00,90.524,90.55,90.512,90.512,201900002.0
2005-04-18 17:49:00,90.5,90.551,90.5,90.524,131300000.0
2005-04-18 17:50:00,90.53,90.53,90.466,90.471,223000002.0
2005-04-18 17:51:00,90.472,90.519,90.472,90.51,222600000.0
2005-04-18 17:52:00,90.501,90.529,90.497,90.515,206300000.0
2005-04-18 17:53:00,90.503,90.524,90.488,90.499,250100001.0
2005-04-18 17:54:00,90.475,90.494,90.462,90.488,302300000.0
2005-04-18 17:55:00,90.493,90.504,90.47,90.477,257699998.0
2005-04-18 17:56:00,90.485,90.519,90.482,90.489,301099995.0
2005-04-18 17:57:00,90.509,90.524,90.486,90.507,264599999.0
2005-04-18 17:58:00,90.49,90.525,90.49,90.518,175899998.0
2005-04-18 17:59:00,90.503,90.54,90.503,90.538,236200000.0
2005-04-18 18:00:00,90.532,90.547,90.513,90.532,265500000.0
2005-04-18 18:01:00,90.527,90.556,90.511,90.52,2133000005.0
2005-04-18 18:02:00,90.56,90.57,90.53,90.56,2092399989.0
2005-04-18 18:03:00,90.54,90.58,90.54,90.56,2092399989.0
2005-04-18 18:04:00,90.54,90.58,90.54,90.56,2092399989.0
2005-04-18 18:05:00,90.56,90.57,90.52,90.54,2092399989.0
2005-04-18 18:06:00,90.53,90.56,90.52,90.54,2092399989.0
2005-04-18 18:07:00,90.53,90.54,90.5,90.5,2092399989.0
2005-04-18 18:08:00,90.5,90.54,90.5,90.51,2092399989.0
2005-04-18 18:09:00,90.477,90.506,90.465,90.506,2092399989.0
2005-04-18 18:10:00,90.505,90.515,90.464,90.475,1668899974.0
2005-04-18 18:11:00,90.471,90.524,90.471,90.5,909199998.0
2005-04-18 18:12:00,90.471,90.494,90.456,90.472,1079100002.0
2005-04-18 18:13:00,90.456,90.51,90.445,90.472,2076600006.0
2005-04-18 18:14:00,90.49,90.51,90.48,90.49,1107099998.0
2005-04-18 18:15:00,90.47,90.51,90.47,90.5,1107099998.0
2005-04-18 18:16:00,90.5,90.51,90.46,90.47,1107099998.0
2005-04-18 18:17:00,90.435,90.484,90.435,90.46,1107099998.0
2005-04-18 18:18:00,90.473,90.48,90.43,90.43,1196999992.0
2005-04-18 18:19:00,90.47,90.48,90.46,90.46,2047600002.0
2005-04-18 18:20:00,90.451,90.476,90.432,90.462,2047600002.0
2005-04-18 18:21:00,90.451,90.47,90.426,90.459,1748599996.0
2005-04-18 18:22:00,90.454,90.475,90.414,90.463,1544899990.0
2005-04-18 18:23:00,90.46,90.48,90.45,90.47,2066200004.0
2005-04-18 18:24:00,90.49,90.49,90.46,90.47,2066200004.0
2005-04-18 18:25:00,90.452,90.489,90.447,90.475,2066200004.0
2005-04-18 18:26:00,90.468,90.504,90.452,90.467,1904100005.0
2005-04-18 18:27:00,90.474,90.496,90.462,90.474,1030099998.0
2005-04-18 18:28:00,90.477,90.507,90.46,90.477,1883499991.0
2005-04-18 18:29:00,90.506,90.523,90.478,90.496,1006800005.0
2005-04-18 18:30:00,90.485,90.518,90.463,90.508,912000000.0
2005-04-18 18:31:00,90.496,90.53,90.482,90.525,1281099994.0
2005-04-18 18:32:00,90.524,90.557,90.511,90.543,2063799999.0
2005-04-18 18:33:00,90.53,90.56,90.51,90.53,1680099990.0
2005-04-18 18:34:00,90.518,90.538,90.5,90.501,1680099990.0
2005-04-18 18:35:00,90.507,90.542,90.486,90.524,1643299987.0
2005-04-18 18:36:00,90.507,90.532,90.488,90.506,763899994.0
2005-04-18 18:37:00,90.515,90.531,90.485,90.492,1223400002.0
2005-04-18 18:38:00,90.495,90.505,90.449,90.472,762099997.0
2005-04-18 18:39:00,90.476,90.505,90.472,90.499,824599996.0
2005-04-18 18:40:00,90.481,90.501,90.443,90.45,1824799989.0
2005-04-18 18:41:00,90.465,90.482,90.448,90.458,930699997.0
2005-04-18 18:42:00,90.476,90.476,90.416,90.443,1389099993.0
2005-04-18 18:43:00,90.458,90.494,90.455,90.49,481100001.0
2005-04-18 18:44:00,90.47,90.496,90.462,90.48,940399995.0
2005-04-18 18:45:00,90.49,90.503,90.463,90.465,738499997.0
2005-04-18 18:46:00,90.476,90.518,90.471,90.51,648099995.0
2005-04-18 18:47:00,90.484,90.507,90.466,90.475,291299998.0
2005-04-18 18:48:00,90.479,90.489,90.441,90.454,363100001.0
2005-04-18 18:49:00,90.489,90.499,90.46,90.468,722900003.0
2005-04-18 18:50:00,90.464,90.513,90.442,90.504,787400000.0
2005-04-18 18:51:00,90.477,90.518,90.47,90.48,1009199999.0
2005-04-18 18:52:00,90.487,90.503,90.47,90.487,1383400005.0
2005-04-18 18:53:00,90.478,90.522,90.466,90.518,1635899998.0
2005-04-18 18:54:00,90.499,90.523,90.482,90.515,1344099997.0
2005-04-18 18:55:00,90.524,90.543,90.49,90.508,1637100003.0
2005-04-18 18:56:00,90.484,90.514,90.479,90.511,253799996.0
2005-04-18 18:57:00,90.493,90.519,90.487,90.513,458999997.0
2005-04-18 18:58:00,90.51,90.535,90.482,90.511,1108899998.0
2005-04-18 18:59:00,90.523,90.535,90.491,90.506,1460599998.0
2005-04-18 19:00:00,90.499,90.53,90.494,90.512,263800000.0
2005-04-18 19:01:00,90.491,90.527,90.481,90.499,606700001.0
2005-04-18 19:02:00,90.522,90.535,90.496,90.502,250000000.0
2005-04-18 19:03:00,90.507,90.538,90.496,90.535,496899998.0
2005-04-18 19:04:00,90.496,90.516,90.474,90.495,530699995.0
2005-04-18 19:05:00,90.472,90.492,90.45,90.468,525599997.0
2005-04-18 19:06:00,90.462,90.476,90.426,90.435,880099999.0
2005-04-18 19:07:00,90.448,90.49,90.448,90.468,1486199998.0
2005-04-18 19:08:00,90.487,90.494,90.449,90.463,1734500004.0
2005-04-18 19:09:00,90.493,90.502,90.445,90.49,869900000.0
2005-04-18 19:10:00,90.498,90.502,90.471,90.494,239000000.0
2005-04-18 19:11:00,90.485,90.495,90.446,90.446,595099994.0
2005-04-18 19:12:00,90.443,90.47,90.441,90.47,224599999.0
2005-04-18 19:13:00,90.455,90.481,90.435,90.454,286199995.0
2005-04-18 19:14:00,90.469,90.496,90.456,90.477,456199996.0
2005-04-18 19:15:00,90.483,90.496,90.466,90.475,1031199992.0
2005-04-18 19:16:00,90.447,90.472,90.438,90.457,710600000.0
2005-04-18 19:17:00,90.442,90.461,90.41,90.429,867499996.0
2005-04-18 19:18:00,90.434,90.467,90.414,90.43,652500003.0
2005-04-18 19:19:00,90.407,90.466,90.407,90.445,1227999986.0
2005-04-18 19:20:00,90.453,90.458,90.403,90.436,572199999.0
2005-04-18 19:21:00,90.443,90.461,90.418,90.422,813299992.0
2005-04-18 19:22:00,90.417,90.433,90.406,90.41,191200004.0
2005-04-18 19:23:00,90.395,90.425,90.381,90.418,1769599994.0
2005-04-18 19:24:00,90.424,90.469,90.424,90.469,837100002.0
2005-04-18 19:25:00,90.46,90.464,90.416,90.433,1134599999.0
2005-04-18 19:26:00,90.441,90.481,90.43,90.45,1842099997.0
2005-04-18 19:27:00,90.452,90.485,90.445,90.459,1408999989.0
2005-04-18 19:28:00,90.46,90.479,90.432,90.465,980899994.0
2005-04-18 19:29:00,90.444,90.462,90.428,90.433,324900002.0
2005-04-18 19:30:00,90.459,90.48,90.438,90.455,1041000000.0
2005-04-18 19:31:00,90.442,90.457,90.423,90.443,789200006.0
2005-04-18 19:32:00,90.452,90.477,90.448,90.468,991900005.0
2005-04-18 19:33:00,90.447,90.486,90.432,90.458,766800004.0
2005-04-18 19:34:00,90.452,90.481,90.439,90.449,1165999995.0
2005-04-18 19:35:00,90.456,90.486,90.447,90.467,1107700001.0
2005-04-18 19:36:00,90.485,90.524,90.46,90.499,598899990.0
2005-04-18 19:37:00,90.505,90.524,90.491,90.501,172300000.0
2005-04-18 19:38:00,90.51,90.532,90.497,90.506,922100000.0
2005-04-18 19:39:00,90.499,90.525,90.479,90.521,760300002.0
2005-04-18 19:40:00,90.491,90.538,90.491,90.512,763199994.0
2005-04-18 19:41:00,90.512,90.556,90.509,90.527,967900005.0
2005-04-18 19:42:00,90.524,90.544,90.497,90.525,1131699994.0
2005-04-18 19:43:00,90.526,90.541,90.503,90.522,458199996.0
2005-04-18 19:44:00,90.52,90.535,90.485,90.493,809100002.0
2005-04-18 19:45:00,90.489,90.541,90.481,90.541,353300001.0
2005-04-18 19:46:00,90.5,90.533,90.495,90.52,730800004.0
2005-04-18 19:47:00,90.521,90.521,90.483,90.504,324400005.0
2005-04-18 19:48:00,90.523,90.547,90.504,90.518,1038499997.0
2005-04-18 19:49:00,90.515,90.546,90.506,90.539,634700000.0
2005-04-18 19:50:00,90.545,90.559,90.522,90.522,517499999.0
2005-04-18 19:51:00,90.521,90.551,90.504,90.504,694699997.0
2005-04-18 19:52:00,90.518,90.55,90.495,90.51,353600001.0
2005-04-18 19:53:00,90.521,90.562,90.513,90.537,743800001.0
2005-04-18 19:54:00,90.535,90.564,90.528,90.545,866499999.0
2005-04-18 19:55:00,90.533,90.558,90.529,90.545,362100004.0
2005-04-18 19:56:00,90.556,90.575,90.538,90.554,429899996.0
2005-04-18 19:57:00,90.56,90.56,90.518,90.541,601499995.0
2005-04-18 19:58:00,90.532,90.567,90.519,90.542,1110199996.0
2005-04-18 19:59:00,90.534,90.558,90.524,90.539,884399998.0
2005-04-18 20:00:00,90.542,90.556,90.516,90.527,577499996.0
2005-04-18 20:01:00,90.547,90.564,90.516,90.53,385099996.0
2005-04-18 20:02:00,90.557,90.588,90.528,90.553,517199996.0
2005-04-18 20:03:00,90.55,90.582,90.539,90.561,451400004.0
2005-04-18 20:04:00,90.572,90.584,90.549,90.563,531200003.0
2005-04-18 20:05:00,90.571,90.582,90.541,90.555,352299993.0
2005-04-18 20:06:00,90.541,90.554,90.503,90.503,660699997.0
2005-04-18 20:07:00,90.527,90.548,90.5,90.507,403800000.0
2005-04-18 20:08:00,90.528,90.528,90.476,90.498,771699992.0
2005-04-18 20:09:00,90.488,90.516,90.476,90.51,495699998.0
2005-04-18 20:10:00,90.527,90.535,90.485,90.501,615199996.0
2005-04-18 20:11:00,90.499,90.526,90.479,90.518,1363799994.0
2005-04-18 20:12:00,90.514,90.522,90.479,90.491,1178399996.0
2005-04-18 20:13:00,90.501,90.531,90.484,90.492,996899997.0
2005-04-18 20:14:00,90.479,90.519,90.451,90.519,475799998.0
2005-04-18 20:15:00,90.525,90.539,90.495,90.504,1010100006.0
2005-04-18 20:16:00,90.521,90.539,90.47,90.47,1558599994.0
2005-04-18 20:17:00,90.504,90.522,90.469,90.497,275100001.0
2005-04-18 20:18:00,90.51,90.512,90.485,90.485,164600000.0
2005-04-18 20:19:00,90.488,90.504,90.457,90.471,1925599997.0
2005-04-18 20:20:00,90.486,90.514,90.472,90.5,1352299997.0
2005-04-18 20:21:00,90.493,90.52,90.48,90.49,490199996.0
2005-04-18 20:22:00,90.491,90.523,90.474,90.48,943699989.0
2005-04-18 20:23:00,90.487,90.504,90.462,90.495,774300002.0
2005-04-18 20:24:00,90.462,90.512,90.462,90.509,495599998.0
2005-04-18 20:25:00,90.493,90.514,90.459,90.459,667400003.0
2005-04-18 20:26:00,90.486,90.506,90.463,90.484,351200001.0
2005-04-18 20:27:00,90.496,90.515,90.472,90.487,1226300002.0
2005-04-18 20:28:00,90.51,90.53,90.51,90.53,1645899986.0
2005-04-18 20:29:00,90.51,90.53,90.51,90.51,1645899986.0
2005-04-18 20:30:00,90.51,90.52,90.5,90.5,1645899986.0
2005-04-18 20:31:00,90.495,90.513,90.461,90.479,1645899986.0
2005-04-18 20:32:00,90.5,90.52,90.5,90.51,680200000.0
2005-04-18 20:33:00,90.489,90.508,90.466,90.502,680200000.0
2005-04-18 20:34:00,90.495,90.511,90.474,90.476,329199996.0
2005-04-18 20:35:00,90.482,90.507,90.464,90.482,425000001.0
2005-04-18 20:36:00,90.479,90.503,90.465,90.497,554799996.0
2005-04-18 20:37:00,90.495,90.501,90.44,90.452,546900001.0
2005-04-18 20:38:00,90.46,90.514,90.456,90.477,1614399994.0
2005-04-18 20:39:00,90.467,90.495,90.45,90.46,1388399987.0
2005-04-18 20:40:00,90.455,90.483,90.448,90.472,1677400006.0
2005-04-18 20:41:00,90.451,90.484,90.45,90.47,1303799993.0
2005-04-18 20:42:00,90.489,90.489,90.45,90.457,937799997.0
2005-04-18 20:43:00,90.472,90.486,90.444,90.453,542900000.0
2005-04-18 20:44:00,90.457,90.478,90.429,90.465,1242799989.0
2005-04-18 20:45:00,90.466,90.495,90.451,90.456,1025599994.0
2005-04-18 20:46:00,90.479,90.505,90.467,90.467,732599996.0
2005-04-18 20:47:00,90.466,90.503,90.459,90.475,1343799987.0
2005-04-18 20:48:00,90.463,90.477,90.444,90.45,860599993.0
2005-04-18 20:49:00,90.461,90.484,90.442,90.475,889499989.0
2005-04-18 20:50:00,90.467,90.491,90.454,90.477,785900001.0
2005-04-18 20:51:00,90.461,90.478,90.44,90.464,551700003.0
2005-04-18 20:52:00,90.464,90.492,90.455,90.485,434500000.0
2005-04-18 20:53:00,90.476,90.514,90.467,90.509,1230699995.0
2005-04-18 20:54:00,90.485,90.516,90.475,90.488,450899998.0
2005-04-18 20:55:00,90.484,90.512,90.463,90.486,1120099991.0
2005-04-18 20:56:00,90.468,90.501,90.451,90.451,1038899993.0
2005-04-18 20:57:00,90.455,90.495,90.447,90.492,1472099991.0
2005-04-18 20:58:00,90.49,90.51,90.49,90.5,800999994.0
2005-04-18 20:59:00,90.51,90.52,90.48,90.48,800999994.0
2005-04-18 21:00:00,90.49,90.5,90.48,90.49,800999994.0
2005-04-18 21:01:00,90.48,90.49,90.47,90.47,800999994.0
2005-04-18 21:02:00,90.449,90.477,90.44,90.463,800999994.0
2005-04-18 21:03:00,90.45,90.485,90.431,90.456,634799997.0
2005-04-18 21:04:00,90.438,90.464,90.426,90.442,394599998.0
2005-04-18 21:05:00,90.45,90.465,90.426,90.448,272000000.0
2005-04-18 21:06:00,90.458,90.479,90.439,90.463,501800002.0
2005-04-18 21:07:00,90.471,90.488,90.449,90.463,649200000.0
2005-04-18 21:08:00,90.444,90.476,90.432,90.465,528600002.0
2005-04-18 21:09:00,90.451,90.485,90.441,90.452,365099997.0
2005-04-18 21:10:00,90.477,90.485,90.441,90.455,509699998.0
2005-04-18 21:11:00,90.461,90.5,90.459,90.48,375000002.0
2005-04-18 21:12:00,90.466,90.492,90.46,90.477,380600001.0
2005-04-18 21:13:00,90.452,90.497,90.443,90.458,910699993.0
2005-04-18 21:14:00,90.475,90.492,90.456,90.492,1118499993.0
2005-04-18 21:15:00,90.467,90.497,90.442,90.49,924499995.0
2005-04-18 21:16:00,90.466,90.488,90.448,90.461,664099994.0
2005-04-18 21:17:00,90.471,90.489,90.442,90.442,1349499997.0
2005-04-18 21:18:00,90.477,90.487,90.447,90.461,784499999.0
2005-04-18 21:19:00,90.474,90.519,90.462,90.507,1112600001.0
2005-04-18 21:20:00,90.512,90.521,90.475,90.475,1536399995.0
2005-04-18 21:21:00,90.482,90.502,90.453,90.471,1779499983.0
2005-04-18 21:22:00,90.485,90.501,90.449,90.479,1588699994.0
2005-04-18 21:23:00,90.509,90.509,90.448,90.48,877699999.0
2005-04-18 21:24:00,90.482,90.51,90.463,90.49,849499992.0
2005-04-18 21:25:00,90.495,90.502,90.465,90.473,1119499994.0
2005-04-18 21:26:00,90.497,90.517,90.472,90.492,582599997.0
2005-04-18 21:27:00,90.513,90.516,90.482,90.491,432500003.0
2005-04-18 21:28:00,90.52,90.53,90.484,90.485,320000005.0
2005-04-18 21:29:00,90.499,90.506,90.471,90.486,726499996.0
2005-04-18 21:30:00,90.501,90.511,90.472,90.497,465999992.0
2005-04-18 21:31:00,90.479,90.509,90.476,90.5,361900001.0
2005-04-18 21:32:00,90.507,90.52,90.474,90.501,1457100011.0
2005-04-18 21:33:00,90.499,90.517,90.482,90.49,252099998.0
2005-04-18 21:34:00,90.493,90.517,90.48,90.499,471699991.0
2005-04-18 21:35:00,90.516,90.52,90.475,90.478,439599998.0
2005-04-18 21:36:00,90.465,90.493,90.452,90.477,314199995.0
2005-04-18 21:37:00,90.464,90.504,90.464,90.5,353700000.0
2005-04-18 21:38:00,90.495,90.497,90.474,90.474,334799997.0
2005-04-18 21:39:00,90.457,90.492,90.45,90.492,260000001.0
2005-04-18 21:40:00,90.478,90.494,90.461,90.481,389200003.0
2005-04-18 21:41:00,90.455,90.502,90.445,90.492,378299999.0
2005-04-18 21:42:00,90.492,90.504,90.469,90.469,600199999.0
2005-04-18 21:43:00,90.474,90.499,90.452,90.487,773200002.0
2005-04-18 21:44:00,90.456,90.495,90.449,90.495,1441499994.0
2005-04-18 21:45:00,90.468,90.499,90.46,90.464,1195299989.0
2005-04-18 21:46:00,90.475,90.493,90.454,90.454,530299997.0
2005-04-18 21:47:00,90.479,90.492,90.448,90.46,936199996.0
2005-04-18 21:48:00,90.49,90.496,90.465,90.465,287999999.0
2005-04-18 21:49:00,90.48,90.494,90.447,90.461,687999998.0
2005-04-18 21:50:00,90.448,90.484,90.438,90.469,206299997.0
2005-04-18 21:51:00,90.453,90.478,90.446,90.453,430199998.0
2005-04-18 21:52:00,90.462,90.489,90.439,90.456,638099999.0
2005-04-18 21:53:00,90.48,90.499,90.467,90.48,309900004.0
2005-04-18 21:54:00,90.479,90.493,90.468,90.488,159799997.0
2005-04-18 21:55:00,90.455,90.478,90.449,90.45,191299999.0
2005-04-18 21:56:00,90.483,90.489,90.451,90.474,630199990.0
2005-04-18 21:57:00,90.492,90.492,90.45,90.471,205799998.0
2005-04-18 21:58:00,90.462,90.493,90.45,90.477,202400000.0
2005-04-18 21:59:00,90.48,90.491,90.453,90.475,550899994.0
2005-04-18 22:00:00,90.459,90.486,90.438,90.466,819399991.0
2005-04-18 22:01:00,90.453,90.48,90.449,90.479,1031600000.0
2005-04-18 22:02:00,90.475,90.496,90.465,90.47,1280799994.0
2005-04-18 22:03:00,90.475,90.512,90.475,90.497,228399999.0
2005-04-18 22:04:00,90.499,90.499,90.45,90.468,661299999.0
2005-04-18 22:05:00,90.486,90.492,90.434,90.434,301699996.0
2005-04-18 22:06:00,90.445,90.465,90.437,90.463,445999998.0
2005-04-18 22:07:00,90.466,90.49,90.45,90.489,216500001.0
2005-04-18 22:08:00,90.465,90.491,90.456,90.469,271599996.0
2005-04-18 22:09:00,90.468,90.505,90.466,90.493,323199999.0
2005-04-18 22:10:00,90.51,90.513,90.461,90.461,310200002.0
2005-04-18 22:11:00,90.483,90.515,90.472,90.507,513299999.0
2005-04-18 22:12:00,90.519,90.538,90.481,90.506,436199998.0
2005-04-18 22:13:00,90.5,90.525,90.474,90.515,499099992.0
2005-04-18 22:14:00,90.517,90.531,90.494,90.494,251799997.0
2005-04-18 22:15:00,90.52,90.537,90.502,90.51,422399998.0
2005-04-18 22:16:00,90.53,90.537,90.482,90.484,413399998.0
2005-04-18 22:17:00,90.507,90.523,90.487,90.487,261199996.0
2005-04-18 22:18:00,90.492,90.529,90.492,90.507,286699999.0
2005-04-18 22:19:00,90.509,90.512,90.465,90.465,233000005.0
2005-04-18 22:20:00,90.476,90.504,90.474,90.496,181799997.0
2005-04-18 22:21:00,90.495,90.497,90.466,90.488,230399998.0
2005-04-18 22:22:00,90.47,90.508,90.454,90.489,330899996.0
2005-04-18 22:23:00,90.488,90.496,90.456,90.494,258700000.0
2005-04-18 22:24:00,90.473,90.512,90.459,90.489,261300000.0
2005-04-18 22:25:00,90.514,90.522,90.483,90.484,251399993.0
2005-04-18 22:26:00,90.488,90.512,90.485,90.508,255400000.0
2005-04-18 22:27:00,90.471,90.513,90.45,90.476,804299992.0
2005-04-18 22:28:00,90.481,90.486,90.451,90.462,310900000.0
2005-04-18 22:29:00,90.497,90.507,90.455,90.455,291999995.0
2005-04-18 22:30:00,90.473,90.509,90.467,90.492,495400002.0
2005-04-18 22:31:00,90.496,90.512,90.482,90.493,357199998.0
2005-04-18 22:32:00,90.491,90.502,90.456,90.456,254300005.0
2005-04-18 22:33:00,90.462,90.483,90.448,90.472,446700001.0
2005-04-18 22:34:00,90.464,90.479,90.447,90.448,629899999.0
2005-04-18 22:35:00,90.471,90.477,90.451,90.453,318299996.0
2005-04-18 22:36:00,90.465,90.467,90.423,90.433,591399998.0
2005-04-18 22:37:00,90.454,90.474,90.444,90.465,194400001.0
2005-04-18 22:38:00,90.437,90.465,90.427,90.441,224699999.0
2005-04-18 22:39:00,90.416,90.443,90.406,90.43,316700001.0
2005-04-18 22:40:00,90.423,90.44,90.409,90.423,333199995.0
2005-04-18 22:41:00,90.457,90.457,90.415,90.415,411099999.0
2005-04-18 22:42:00,90.417,90.44,90.4,90.42,266199999.0
2005-04-18 22:43:00,90.425,90.444,90.403,90.422,673500006.0
2005-04-18 22:44:00,90.431,90.454,90.401,90.408,450599995.0
2005-04-18 22:45:00,90.424,90.443,90.399,90.413,442699994.0
2005-04-18 22:46:00,90.442,90.444,90.41,90.417,429399996.0
2005-04-18 22:47:00,90.406,90.432,90.398,90.423,300800000.0
2005-04-18 22:48:00,90.414,90.449,90.404,90.425,585799996.0
2005-04-18 22:49:00,90.429,90.461,90.389,90.432,408599994.0
2005-04-18 22:50:00,90.443,90.45,90.416,90.416,187499999.0
2005-04-18 22:51:00,90.416,90.463,90.411,90.444,554200000.0
2005-04-18 22:52:00,90.446,90.466,90.441,90.459,340699997.0
2005-04-18 22:53:00,90.453,90.461,90.378,90.414,299999998.0
2005-04-18 22:54:00,90.438,90.482,90.425,90.459,248000004.0
2005-04-18 22:55:00,90.442,90.478,90.435,90.453,319200002.0
2005-04-18 22:56:00,90.437,90.472,90.437,90.471,182000000.0
2005-04-18 22:57:00,90.481,90.49,90.442,90.451,230299997.0
2005-04-18 22:58:00,90.455,90.488,90.453,90.454,188699999.0
2005-04-18 22:59:00,90.459,90.469,90.404,90.423,351100004.0
2005-04-18 23:00:00,90.481,90.493,90.467,90.48,192100000.0
2005-04-18 23:01:00,90.498,90.498,90.439,90.455,231000000.0
2005-04-18 23:02:00,90.447,90.466,90.421,90.429,175999999.0
2005-04-18 23:03:00,90.435,90.435,90.362,90.362,304800000.0
2005-04-18 23:04:00,90.38,90.401,90.355,90.371,341800004.0
2005-04-18 23:05:00,90.358,90.377,90.341,90.357,322699999.0
2005-04-18 23:06:00,90.375,90.375,90.333,90.35,204799998.0
2005-04-18 23:07:00,90.351,90.376,90.344,90.359,174500002.0
2005-04-18 23:08:00,90.361,90.377,90.349,90.354,231800002.0
2005-04-18 23:09:00,90.363,90.385,90.347,90.363,274500001.0
2005-04-18 23:10:00,90.351,90.403,90.351,90.389,295600000.0
2005-04-18 23:11:00,90.41,90.41,90.37,90.374,119800000.0
2005-04-18 23:12:00,90.372,90.407,90.369,90.404,219799994.0
2005-04-18 23:13:00,90.392,90.435,90.381,90.403,288500003.0
2005-04-18 23:14:00,90.425,90.437,90.392,90.405,308100002.0
2005-04-18 23:15:00,90.437,90.447,90.41,90.446,275800002.0
2005-04-18 23:16:00,90.411,90.441,90.411,90.433,277500001.0
2005-04-18 23:17:00,90.414,90.423,90.393,90.403,339000003.0
2005-04-18 23:18:00,90.426,90.434,90.393,90.403,331099995.0
2005-04-18 23:19:00,90.41,90.441,90.397,90.415,317399999.0
2005-04-18 23:20:00,90.446,90.472,90.438,90.454,247799999.0
2005-04-18 23:21:00,90.441,90.473,90.424,90.455,211800002.0
2005-04-18 23:22:00,90.466,90.483,90.416,90.429,125800000.0
2005-04-18 23:23:00,90.438,90.456,90.406,90.42,122700000.0
2005-04-18 23:24:00,90.441,90.46,90.435,90.439,267899996.0
2005-04-18 23:25:00,90.44,90.451,90.419,90.441,302899999.0
2005-04-18 23:26:00,90.44,90.467,90.43,90.445,296600000.0
2005-04-18 23:27:00,90.44,90.451,90.419,90.434,166000001.0
2005-04-18 23:28:00,90.462,90.465,90.427,90.438,260099998.0
2005-04-18 23:29:00,90.439,90.454,90.406,90.442,280999998.0
2005-04-18 23:30:00,90.441,90.454,90.429,90.448,174799997.0
2005-04-18 23:31:00,90.442,90.466,90.43,90.466,313899994.0
2005-04-18 23:32:00,90.422,90.471,90.422,90.468,250099999.0
2005-04-18 23:33:00,90.445,90.445,90.416,90.426,203799999.0
2005-04-18 23:34:00,90.445,90.445,90.394,90.422,311100005.0
2005-04-18 23:35:00,90.417,90.437,90.387,90.415,315499995.0
2005-04-18 23:36:00,90.438,90.441,90.412,90.423,243500000.0
2005-04-18 23:37:00,90.414,90.435,90.384,90.384,195599998.0
2005-04-18 23:38:00,90.412,90.438,90.398,90.422,308599998.0
2005-04-18 23:39:00,90.43,90.433,90.407,90.408,227700000.0
2005-04-18 23:40:00,90.419,90.425,90.384,90.384,183599999.0
2005-04-18 23:41:00,90.43,90.442,90.399,90.409,253000002.0
2005-04-18 23:42:00,90.417,90.453,90.416,90.433,193000000.0
2005-04-18 23:43:00,90.408,90.443,90.391,90.421,261900000.0
2005-04-18 23:44:00,90.423,90.452,90.408,90.438,243500003.0
2005-04-18 23:45:00,90.402,90.425,90.391,90.421,170500002.0
2005-04-18 23:46:00,90.397,90.433,90.395,90.43,336200002.0
2005-04-18 23:47:00,90.417,90.44,90.411,90.433,242800001.0
2005-04-18 23:48:00,90.413,90.437,90.4,90.415,205799999.0
2005-04-18 23:49:00,90.41,90.428,90.381,90.386,300999993.0
2005-04-18 23:50:00,90.365,90.408,90.365,90.402,209900001.0
2005-04-18 23:51:00,90.389,90.416,90.383,90.399,179700000.0
2005-04-18 23:52:00,90.386,90.416,90.384,90.391,342399998.0
2005-04-18 23:53:00,90.402,90.438,90.402,90.429,232600001.0
2005-04-18 23:54:00,90.444,90.454,90.416,90.44,258300005.0
2005-04-18 23:55:00,90.439,90.439,90.394,90.394,193800001.0
2005-04-18 23:56:00,90.408,90.421,90.384,90.393,262099996.0
2005-04-18 23:57:00,90.415,90.438,90.399,90.438,252999999.0
2005-04-18 23:58:00,90.422,90.429,90.392,90.403,279599997.0
2005-04-18 23:59:00,90.404,90.427,90.395,90.412,309100001.0
2005-04-19 00:00:00,90.422,90.429,90.38,90.383,252700000.0
2005-04-19 00:01:00,90.419,90.43,90.397,90.397,225900001.0
2005-04-19 00:02:00,90.419,90.437,90.403,90.41,208400001.0
2005-04-19 00:03:00,90.413,90.432,90.392,90.417,187699998.0
2005-04-19 00:04:00,90.403,90.422,90.384,90.388,451999997.0
2005-04-19 00:05:00,90.418,90.436,90.396,90.424,178200002.0
2005-04-19 00:06:00,90.408,90.45,90.406,90.45,377499997.0
2005-04-19 00:07:00,90.446,90.452,90.404,90.412,230400001.0
2005-04-19 00:08:00,90.418,90.431,90.4,90.412,348199998.0
2005-04-19 00:09:00,90.417,90.446,90.39,90.426,268799996.0
2005-04-19 00:10:00,90.405,90.411,90.379,90.382,238299997.0
2005-04-19 00:11:00,90.374,90.409,90.365,90.389,415800005.0
2005-04-19 00:12:00,90.399,90.419,90.377,90.404,350899999.0
2005-04-19 00:13:00,90.393,90.417,90.368,90.381,326799998.0
2005-04-19 00:14:00,90.401,90.42,90.376,90.411,282099999.0
2005-04-19 00:15:00,90.4,90.43,90.4,90.407,226200001.0
2005-04-19 00:16:00,90.409,90.437,90.406,90.432,210499998.0
2005-04-19 00:17:00,90.439,90.439,90.386,90.386,180200000.0
2005-04-19 00:18:00,90.37,90.394,90.357,90.371,208699998.0
2005-04-19 00:19:00,90.387,90.404,90.367,90.38,250000001.0
2005-04-19 00:20:00,90.364,90.386,90.356,90.373,318100000.0
2005-04-19 00:21:00,90.371,90.404,90.355,90.389,277499997.0
2005-04-19 00:22:00,90.375,90.387,90.356,90.366,343499997.0
2005-04-19 00:23:00,90.401,90.401,90.36,90.36,160199996.0
2005-04-19 00:24:00,90.412,90.412,90.346,90.351,147700002.0
2005-04-19 00:25:00,90.369,90.382,90.352,90.378,247999997.0
2005-04-19 00:26:00,90.384,90.406,90.364,90.394,338600005.0
2005-04-19 00:27:00,90.41,90.434,90.397,90.41,237999996.0
2005-04-19 00:28:00,90.386,90.387,90.364,90.376,333900000.0
2005-04-19 00:29:00,90.383,90.399,90.362,90.399,267799999.0
2005-04-19 00:30:00,90.416,90.423,90.382,90.393,228999999.0
2005-04-19 00:31:00,90.406,90.407,90.367,90.392,237200001.0
2005-04-19 00:32:00,90.397,90.397,90.352,90.352,145299998.0
2005-04-19 00:33:00,90.383,90.398,90.363,90.378,232500000.0
2005-04-19 00:34:00,90.363,90.396,90.335,90.36,123000000.0
2005-04-19 00:35:00,90.38,90.395,90.358,90.373,166399998.0
2005-04-19 00:36:00,90.383,90.406,90.369,90.394,184599999.0
2005-04-19 00:37:00,90.388,90.408,90.362,90.375,248700001.0
2005-04-19 00:38:00,90.396,90.403,90.372,90.389,270599996.0
2005-04-19 00:39:00,90.407,90.416,90.392,90.398,331900003.0
2005-04-19 00:40:00,90.423,90.423,90.373,90.375,297500001.0
2005-04-19 00:41:00,90.376,90.404,90.363,90.37,263000000.0
2005-04-19 00:42:00,90.375,90.403,90.366,90.403,234500002.0
2005-04-19 00:43:00,90.354,90.391,90.351,90.364,296200004.0
2005-04-19 00:44:00,90.399,90.403,90.366,90.385,272700002.0
2005-04-19 00:45:00,90.374,90.41,90.36,90.389,335400005.0
2005-04-19 00:46:00,90.388,90.404,90.365,90.394,259000001.0
2005-04-19 00:47:00,90.41,90.416,90.371,90.396,328199997.0
2005-04-19 00:48:00,90.401,90.417,90.361,90.377,175400000.0
2005-04-19 00:49:00,90.39,90.41,90.378,90.399,249399992.0
2005-04-19 00:50:00,90.399,90.426,90.399,90.407,139799999.0
2005-04-19 00:51:00,90.391,90.417,90.38,90.417,206000002.0
2005-04-19 00:52:00,90.423,90.428,90.394,90.401,155699999.0
2005-04-19 00:53:00,90.42,90.449,90.403,90.426,347199997.0
2005-04-19 00:54:00,90.432,90.446,90.389,90.408,294500001.0
2005-04-19 00:55:00,90.419,90.44,90.41,90.436,293800000.0
2005-04-19 00:56:00,90.398,90.445,90.398,90.43,199100000.0
2005-04-19 00:57:00,90.44,90.45,90.416,90.425,143700000.0
2005-04-19 00:58:00,90.421,90.437,90.392,90.392,305099998.0
2005-04-19 00:59:00,90.389,90.404,90.371,90.383,337699994.0
2005-04-19 01:00:00,90.396,90.455,90.39,90.395,254000003.0
2005-04-19 01:01:00,90.357,90.381,90.357,90.369,270600000.0
2005-04-19 01:02:00,90.391,90.408,90.368,90.391,150300002.0
2005-04-19 01:03:00,90.361,90.385,90.344,90.345,138799999.0
2005-04-19 01:04:00,90.39,90.41,90.379,90.379,167599999.0
2005-04-19 01:05:00,90.37,90.392,90.358,90.377,190999998.0
2005-04-19 01:06:00,90.352,90.405,90.352,90.367,356800000.0
2005-04-19 01:07:00,90.359,90.366,90.338,90.347,310299999.0
2005-04-19 01:08:00,90.349,90.382,90.344,90.365,325700001.0
2005-04-19 01:09:00,90.353,90.4,90.335,90.377,96499999.0
2005-04-19 01:10:00,90.375,90.387,90.347,90.355,157400000.0
2005-04-19 01:11:00,90.366,90.382,90.352,90.381,99899999.0
2005-04-19 01:12:00,90.375,90.376,90.344,90.35,309700000.0
2005-04-19 01:13:00,90.355,90.376,90.329,90.361,193200000.0
2005-04-19 01:14:00,90.367,90.397,90.353,90.374,178499999.0
2005-04-19 01:15:00,90.37,90.392,90.339,90.353,221700000.0
2005-04-19 01:16:00,90.357,90.376,90.333,90.35,205400001.0
2005-04-19 01:17:00,90.343,90.382,90.322,90.382,344800003.0
2005-04-19 01:18:00,90.36,90.371,90.344,90.347,128000000.0
2005-04-19 01:19:00,90.352,90.387,90.345,90.374,233700000.0
2005-04-19 01:20:00,90.366,90.37,90.331,90.341,331199997.0
2005-04-19 01:21:00,90.357,90.379,90.342,90.353,139199999.0
2005-04-19 01:22:00,90.368,90.393,90.347,90.388,211300001.0
2005-04-19 01:23:00,90.339,90.373,90.332,90.366,351299998.0
2005-04-19 01:24:00,90.374,90.393,90.363,90.364,183200001.0
2005-04-19 01:25:00,90.386,90.388,90.354,90.354,125100000.0
2005-04-19 01:26:00,90.395,90.395,90.351,90.351,121500000.0
2005-04-19 01:27:00,90.382,90.396,90.359,90.373,254899999.0
2005-04-19 01:28:00,90.389,90.396,90.367,90.371,247999996.0
2005-04-19 01:29:00,90.37,90.377,90.338,90.349,199799996.0
2005-04-19 01:30:00,90.382,90.383,90.357,90.365,204100002.0
2005-04-19 01:31:00,90.338,90.381,90.33,90.381,213800000.0
2005-04-19 01:32:00,90.37,90.377,90.347,90.363,242299999.0
2005-04-19 01:33:00,90.37,90.384,90.346,90.35,208300000.0
2005-04-19 01:34:00,90.363,90.397,90.354,90.37,253399999.0
2005-04-19 01:35:00,90.367,90.398,90.365,90.393,292399996.0
2005-04-19 01:36:00,90.358,90.378,90.343,90.346,210600000.0
2005-04-19 01:37:00,90.352,90.372,90.32,90.339,166900000.0
2005-04-19 01:38:00,90.359,90.371,90.339,90.371,188000000.0
2005-04-19 01:39:00,90.349,90.375,90.337,90.353,226099999.0
2005-04-19 01:40:00,90.371,90.374,90.349,90.351,270299998.0
2005-04-19 01:41:00,90.338,90.39,90.338,90.39,232399997.0
2005-04-19 01:42:00,90.369,90.382,90.354,90.381,282400000.0
2005-04-19 01:43:00,90.354,90.367,90.338,90.349,174600001.0
2005-04-19 01:44:00,90.382,90.382,90.352,90.357,184400000.0
2005-04-19 01:45:00,90.37,90.393,90.353,90.38,252500005.0
2005-04-19 01:46:00,90.369,90.41,90.368,90.392,240100003.0
2005-04-19 01:47:00,90.401,90.408,90.373,90.4,334299999.0
2005-04-19 01:48:00,90.403,90.403,90.367,90.39,381100001.0
2005-04-19 01:49:00,90.39,90.406,90.376,90.38,315499998.0
2005-04-19 01:50:00,90.368,90.404,90.368,90.385,281500004.0
2005-04-19 01:51:00,90.375,90.397,90.357,90.357,270099996.0
2005-04-19 01:52:00,90.344,90.382,90.342,90.378,345199998.0
2005-04-19 01:53:00,90.371,90.389,90.351,90.354,287599999.0
2005-04-19 01:54:00,90.381,90.397,90.369,90.377,252800002.0
2005-04-19 01:55:00,90.39,90.4,90.368,90.372,332399997.0
2005-04-19 01:56:00,90.387,90.407,90.36,90.407,353900003.0
2005-04-19 01:57:00,90.381,90.407,90.37,90.385,353599996.0
2005-04-19 01:58:00,90.377,90.407,90.361,90.393,372899999.0
2005-04-19 01:59:00,90.403,90.403,90.364,90.373,308399996.0
2005-04-19 02:00:00,90.386,90.401,90.368,90.393,264400000.0
2005-04-19 02:01:00,90.4,90.409,90.355,90.374,394700004.0
2005-04-19 02:02:00,90.372,90.393,90.355,90.355,231000002.0
2005-04-19 02:03:00,90.377,90.38,90.334,90.37,259999999.0
2005-04-19 02:04:00,90.352,90.378,90.348,90.36,160699999.0
2005-04-19 02:05:00,90.372,90.374,90.337,90.358,275600001.0
2005-04-19 02:06:00,90.361,90.388,90.352,90.352,211899995.0
2005-04-19 02:07:00,90.366,90.391,90.342,90.369,356199998.0
2005-04-19 02:08:00,90.378,90.414,90.376,90.403,350599995.0
2005-04-19 02:09:00,90.403,90.404,90.36,90.38,420299998.0
2005-04-19 02:10:00,90.368,90.391,90.358,90.379,361799994.0
2005-04-19 02:11:00,90.385,90.393,90.35,90.363,298299999.0
2005-04-19 02:12:00,90.37,90.41,90.37,90.382,236500000.0
2005-04-19 02:13:00,90.398,90.427,90.388,90.39,343599999.0
2005-04-19 02:14:00,90.393,90.416,90.378,90.385,293800005.0
2005-04-19 02:15:00,90.388,90.429,90.368,90.388,568100002.0
2005-04-19 02:16:00,90.405,90.426,90.38,90.384,439400002.0
2005-04-19 02:17:00,90.381,90.41,90.372,90.393,320000000.0
2005-04-19 02:18:00,90.412,90.431,90.395,90.424,266699998.0
2005-04-19 02:19:00,90.398,90.427,90.382,90.406,376399997.0
2005-04-19 02:20:00,90.415,90.46,90.411,90.454,223099998.0
2005-04-19 02:21:00,90.434,90.46,90.431,90.443,181300000.0
2005-04-19 02:22:00,90.45,90.459,90.426,90.437,204999999.0
2005-04-19 02:23:00,90.421,90.47,90.421,90.464,444499997.0
2005-04-19 02:24:00,90.465,90.483,90.45,90.472,323000004.0
2005-04-19 02:25:00,90.483,90.486,90.458,90.47,196300001.0
2005-04-19 02:26:00,90.479,90.486,90.44,90.458,217700002.0
2005-04-19 02:27:00,90.467,90.488,90.453,90.454,470600001.0
2005-04-19 02:28:00,90.453,90.488,90.45,90.454,141300000.0
2005-04-19 02:29:00,90.476,90.503,90.455,90.475,467400005.0
2005-04-19 02:30:00,90.465,90.482,90.442,90.465,342299998.0
2005-04-19 02:31:00,90.468,90.491,90.449,90.49,200499999.0
2005-04-19 02:32:00,90.458,90.495,90.452,90.485,230299997.0
2005-04-19 02:33:00,90.488,90.488,90.447,90.453,186199996.0
2005-04-19 02:34:00,90.462,90.486,90.441,90.462,262399999.0
2005-04-19 02:35:00,90.488,90.493,90.456,90.465,528799995.0
2005-04-19 02:36:00,90.462,90.476,90.435,90.46,430799994.0
2005-04-19 02:37:00,90.467,90.488,90.45,90.488,356399999.0
2005-04-19 02:38:00,90.505,90.509,90.475,90.481,191599999.0
2005-04-19 02:39:00,90.487,90.506,90.473,90.506,237399998.0
2005-04-19 02:40:00,90.496,90.508,90.474,90.505,270900002.0
2005-04-19 02:41:00,90.502,90.531,90.485,90.505,528400006.0
2005-04-19 02:42:00,90.531,90.531,90.481,90.492,308199996.0
2005-04-19 02:43:00,90.459,90.491,90.444,90.491,130200000.0
2005-04-19 02:44:00,90.468,90.479,90.446,90.466,163999999.0
2005-04-19 02:45:00,90.468,90.478,90.45,90.477,134699999.0
2005-04-19 02:46:00,90.48,90.501,90.462,90.48,378899996.0
2005-04-19 02:47:00,90.455,90.487,90.443,90.462,274699996.0
2005-04-19 02:48:00,90.468,90.48,90.432,90.447,246900000.0
2005-04-19 02:49:00,90.479,90.487,90.456,90.481,260700004.0
2005-04-19 02:50:00,90.486,90.502,90.469,90.489,140500002.0
2005-04-19 02:51:00,90.498,90.505,90.477,90.481,208300000.0
2005-04-19 02:52:00,90.498,90.515,90.484,90.505,337500000.0
2005-04-19 02:53:00,90.515,90.52,90.477,90.487,308100002.0
2005-04-19 02:54:00,90.478,90.5,90.457,90.481,201799997.0
2005-04-19 02:55:00,90.472,90.49,90.456,90.481,234600000.0
2005-04-19 02:56:00,90.486,90.491,90.455,90.455,436499999.0
2005-04-19 02:57:00,90.453,90.495,90.453,90.48,194199998.0
2005-04-19 02:58:00,90.49,90.501,90.462,90.475,270599998.0
2005-04-19 02:59:00,90.482,90.518,90.479,90.509,463800006.0
2005-04-19 03:00:00,90.503,90.516,90.477,90.503,268000001.0
2005-04-19 03:01:00,90.469,90.507,90.464,90.507,391900000.0
2005-04-19 03:02:00,90.484,90.507,90.463,90.485,148099999.0
2005-04-19 03:03:00,90.507,90.508,90.465,90.48,289999999.0
2005-04-19 03:04:00,90.47,90.495,90.451,90.49,287099999.0
2005-04-19 03:05:00,90.473,90.492,90.459,90.48,338499999.0
2005-04-19 03:06:00,90.491,90.504,90.468,90.478,223700000.0
2005-04-19 03:07:00,90.47,90.512,90.45,90.49,358199993.0
2005-04-19 03:08:00,90.484,90.507,90.469,90.478,494999999.0
2005-04-19 03:09:00,90.473,90.49,90.463,90.467,280800000.0
2005-04-19 03:10:00,90.462,90.502,90.455,90.482,330599996.0
2005-04-19 03:11:00,90.45,90.482,90.445,90.461,274700000.0
2005-04-19 03:12:00,90.487,90.503,90.441,90.441,269299998.0
2005-04-19 03:13:00,90.445,90.475,90.423,90.445,321400000.0
2005-04-19 03:14:00,90.429,90.459,90.425,90.445,220900000.0
2005-04-19 03:15:00,90.439,90.452,90.42,90.448,301899999.0
2005-04-19 03:16:00,90.434,90.448,90.414,90.417,178300000.0
2005-04-19 03:17:00,90.414,90.45,90.408,90.45,147699997.0
2005-04-19 03:18:00,90.42,90.441,90.409,90.422,280299997.0
2005-04-19 03:19:00,90.424,90.438,90.417,90.417,209099997.0
2005-04-19 03:20:00,90.394,90.429,90.392,90.413,217999996.0
2005-04-19 03:21:00,90.415,90.452,90.415,90.436,521699998.0
2005-04-19 03:22:00,90.424,90.437,90.407,90.43,344399999.0
2005-04-19 03:23:00,90.423,90.44,90.409,90.415,329399997.0
2005-04-19 03:24:00,90.409,90.434,90.404,90.408,344000000.0
2005-04-19 03:25:00,90.4,90.416,90.37,90.382,496999998.0
2005-04-19 03:26:00,90.391,90.411,90.374,90.383,350500000.0
2005-04-19 03:27:00,90.384,90.405,90.369,90.377,180199999.0
2005-04-19 03:28:00,90.373,90.391,90.358,90.37,266400001.0
2005-04-19 03:29:00,90.371,90.394,90.356,90.375,238699997.0
2005-04-19 03:30:00,90.38,90.406,90.359,90.381,341100002.0
2005-04-19 03:31:00,90.374,90.405,90.374,90.405,360399999.0
2005-04-19 03:32:00,90.381,90.413,90.368,90.391,360499999.0
2005-04-19 03:33:00,90.39,90.416,90.382,90.41,454999999.0
2005-04-19 03:34:00,90.388,90.401,90.368,90.389,250700000.0
2005-04-19 03:35:00,90.382,90.407,90.353,90.353,249799995.0
2005-04-19 03:36:00,90.366,90.387,90.351,90.387,329500001.0
2005-04-19 03:37:00,90.371,90.386,90.356,90.378,215500000.0
2005-04-19 03:38:00,90.393,90.393,90.358,90.36,139399999.0
2005-04-19 03:39:00,90.372,90.391,90.341,90.341,217700000.0
2005-04-19 03:40:00,90.389,90.421,90.387,90.421,267799999.0
2005-04-19 03:41:00,90.398,90.411,90.377,90.378,221499998.0
2005-04-19 03:42:00,90.398,90.425,90.393,90.413,239600002.0
2005-04-19 03:43:00,90.376,90.41,90.363,90.382,232300000.0
2005-04-19 03:44:00,90.388,90.421,90.364,90.412,263899997.0
2005-04-19 03:45:00,90.395,90.417,90.38,90.387,205800003.0
2005-04-19 03:46:00,90.383,90.415,90.382,90.401,325500003.0
2005-04-19 03:47:00,90.405,90.41,90.378,90.386,334599997.0
2005-04-19 03:48:00,90.399,90.404,90.37,90.386,314900003.0
2005-04-19 03:49:00,90.361,90.388,90.357,90.388,397300002.0
2005-04-19 03:50:00,90.373,90.407,90.368,90.395,284499999.0
2005-04-19 03:51:00,90.402,90.412,90.355,90.368,300199997.0
2005-04-19 03:52:00,90.39,90.414,90.356,90.373,357100006.0
2005-04-19 03:53:00,90.368,90.4,90.362,90.373,133599999.0
2005-04-19 03:54:00,90.395,90.402,90.374,90.374,268799999.0
2005-04-19 03:55:00,90.374,90.401,90.368,90.373,253900000.0
2005-04-19 03:56:00,90.399,90.413,90.376,90.392,168199998.0
2005-04-19 03:57:00,90.367,90.416,90.351,90.384,251099995.0
2005-04-19 03:58:00,90.4,90.407,90.374,90.374,284399998.0
2005-04-19 03:59:00,90.399,90.402,90.377,90.387,185200002.0
2005-04-19 04:00:00,90.397,90.397,90.37,90.393,195300001.0
2005-04-19 04:01:00,90.405,90.428,90.385,90.428,401800000.0
2005-04-19 04:02:00,90.392,90.418,90.382,90.391,340100000.0
2005-04-19 04:03:00,90.41,90.421,90.386,90.402,281800001.0
2005-04-19 04:04:00,90.388,90.418,90.369,90.378,216199999.0
2005-04-19 04:05:00,90.391,90.414,90.373,90.397,327599999.0
2005-04-19 04:06:00,90.39,90.398,90.367,90.39,276800005.0
2005-04-19 04:07:00,90.378,90.39,90.363,90.387,267599999.0
2005-04-19 04:08:00,90.37,90.38,90.345,90.355,244900001.0
2005-04-19 04:09:00,90.378,90.396,90.354,90.373,327999994.0
2005-04-19 04:10:00,90.362,90.383,90.345,90.362,270399999.0
2005-04-19 04:11:00,90.355,90.382,90.347,90.357,202400000.0
2005-04-19 04:12:00,90.342,90.375,90.342,90.37,201500000.0
2005-04-19 04:13:00,90.374,90.38,90.353,90.367,182400001.0
2005-04-19 04:14:00,90.368,90.406,90.347,90.375,207299998.0
2005-04-19 04:15:00,90.369,90.391,90.369,90.389,242399997.0
2005-04-19 04:16:00,90.378,90.414,90.374,90.385,259399999.0
2005-04-19 04:17:00,90.388,90.415,90.378,90.38,217199995.0
2005-04-19 04:18:00,90.388,90.407,90.368,90.407,304099999.0
2005-04-19 04:19:00,90.38,90.392,90.364,90.379,213900000.0
2005-04-19 04:20:00,90.376,90.401,90.352,90.387,563900000.0
2005-04-19 04:21:00,90.353,90.392,90.351,90.372,360500001.0
2005-04-19 04:22:00,90.384,90.386,90.345,90.359,215399998.0
2005-04-19 04:23:00,90.355,90.377,90.351,90.357,144899999.0
2005-04-19 04:24:00,90.351,90.375,90.333,90.363,337200003.0
2005-04-19 04:25:00,90.353,90.368,90.34,90.343,367700000.0
2005-04-19 04:26:00,90.356,90.377,90.348,90.364,139799999.0
2005-04-19 04:27:00,90.353,90.376,90.334,90.376,157399998.0
2005-04-19 04:28:00,90.385,90.389,90.364,90.38,185000000.0
2005-04-19 04:29:00,90.378,90.399,90.358,90.395,265600002.0
2005-04-19 04:30:00,90.393,90.405,90.379,90.387,185200001.0
2005-04-19 04:31:00,90.4,90.409,90.362,90.363,223100000.0
2005-04-19 04:32:00,90.395,90.406,90.365,90.374,256599997.0
2005-04-19 04:33:00,90.379,90.389,90.352,90.353,275000001.0
2005-04-19 04:34:00,90.347,90.372,90.342,90.352,148599998.0
2005-04-19 04:35:00,90.366,90.386,90.35,90.365,199499999.0
2005-04-19 04:36:00,90.367,90.368,90.33,90.331,279800002.0
2005-04-19 04:37:00,90.36,90.379,90.341,90.341,204299998.0
2005-04-19 04:38:00,90.344,90.387,90.336,90.345,298999997.0
2005-04-19 04:39:00,90.364,90.371,90.326,90.35,441899999.0
2005-04-19 04:40:00,90.344,90.363,90.333,90.351,241799996.0
2005-04-19 04:41:00,90.356,90.366,90.337,90.355,236600000.0
2005-04-19 04:42:00,90.365,90.365,90.325,90.348,243599998.0
2005-04-19 04:43:00,90.35,90.354,90.317,90.327,253799999.0
2005-04-19 04:44:00,90.326,90.371,90.326,90.362,256400001.0
2005-04-19 04:45:00,90.336,90.351,90.314,90.338,167000000.0
2005-04-19 04:46:00,90.343,90.356,90.315,90.346,447599998.0
2005-04-19 04:47:00,90.36,90.378,90.335,90.335,264200000.0
2005-04-19 04:48:00,90.355,90.363,90.328,90.363,138200004.0
2005-04-19 04:49:00,90.361,90.379,90.331,90.365,211199998.0
2005-04-19 04:50:00,90.339,90.371,90.339,90.365,313799996.0
2005-04-19 04:51:00,90.374,90.374,90.322,90.352,256499998.0
2005-04-19 04:52:00,90.348,90.372,90.331,90.357,272999997.0
2005-04-19 04:53:00,90.37,90.37,90.307,90.33,385999998.0
2005-04-19 04:54:00,90.367,90.372,90.325,90.325,143399997.0
2005-04-19 04:55:00,90.363,90.382,90.338,90.359,233199998.0
2005-04-19 04:56:00,90.366,90.378,90.339,90.352,299799996.0
2005-04-19 04:57:00,90.329,90.354,90.323,90.329,205499999.0
2005-04-19 04:58:00,90.353,90.37,90.316,90.328,195799999.0
2005-04-19 04:59:00,90.35,90.365,90.324,90.329,209099999.0
2005-04-19 05:00:00,90.331,90.36,90.304,90.36,295600001.0
2005-04-19 05:01:00,90.312,90.351,90.312,90.335,136699999.0
2005-04-19 05:02:00,90.347,90.353,90.316,90.324,196200002.0
2005-04-19 05:03:00,90.314,90.351,90.311,90.346,209700000.0
2005-04-19 05:04:00,90.326,90.349,90.316,90.344,190800000.0
2005-04-19 05:05:00,90.338,90.364,90.324,90.33,400599999.0
2005-04-19 05:06:00,90.331,90.354,90.312,90.324,292999998.0
2005-04-19 05:07:00,90.329,90.34,90.307,90.329,300899995.0
2005-04-19 05:08:00,90.339,90.345,90.306,90.334,284599997.0
2005-04-19 05:09:00,90.33,90.34,90.298,90.333,220499995.0
2005-04-19 05:10:00,90.325,90.339,90.301,90.332,271900000.0
2005-04-19 05:11:00,90.308,90.342,90.298,90.316,241600001.0
2005-04-19 05:12:00,90.314,90.336,90.301,90.314,244399997.0
2005-04-19 05:13:00,90.317,90.342,90.31,90.328,302599999.0
2005-04-19 05:14:00,90.308,90.331,90.304,90.329,315200002.0
2005-04-19 05:15:00,90.302,90.328,90.285,90.285,272600003.0
2005-04-19 05:16:00,90.313,90.324,90.294,90.307,262900000.0
2005-04-19 05:17:00,90.283,90.33,90.275,90.329,175499996.0
2005-04-19 05:18:00,90.312,90.325,90.269,90.269,379999998.0
2005-04-19 05:19:00,90.289,90.328,90.283,90.311,152800001.0
2005-04-19 05:20:00,90.335,90.335,90.302,90.335,245099997.0
2005-04-19 05:21:00,90.325,90.354,90.31,90.339,427199993.0
2005-04-19 05:22:00,90.308,90.338,90.289,90.304,267000003.0
2005-04-19 05:23:00,90.262,90.328,90.262,90.328,301000002.0
2005-04-19 05:24:00,90.312,90.343,90.301,90.315,307400000.0
2005-04-19 05:25:00,90.299,90.331,90.288,90.288,378100002.0
2005-04-19 05:26:00,90.325,90.336,90.293,90.293,199899997.0
2005-04-19 05:27:00,90.308,90.319,90.284,90.296,245100003.0
2005-04-19 05:28:00,90.321,90.321,90.282,90.313,176099998.0
2005-04-19 05:29:00,90.311,90.321,90.276,90.298,377399993.0
2005-04-19 05:30:00,90.324,90.33,90.296,90.33,264399996.0
2005-04-19 05:31:00,90.294,90.313,90.253,90.285,227600002.0
2005-04-19 05:32:00,90.287,90.31,90.273,90.275,323500003.0
2005-04-19 05:33:00,90.273,90.304,90.269,90.269,238699997.0
2005-04-19 05:34:00,90.322,90.334,90.285,90.285,186199997.0
2005-04-19 05:35:00,90.274,90.31,90.273,90.29,144999997.0
2005-04-19 05:36:00,90.28,90.304,90.267,90.298,337399997.0
2005-04-19 05:37:00,90.268,90.301,90.253,90.253,254699998.0
2005-04-19 05:38:00,90.271,90.288,90.262,90.28,337400000.0
2005-04-19 05:39:00,90.265,90.281,90.236,90.26,378299999.0
2005-04-19 05:40:00,90.248,90.268,90.229,90.268,183999997.0
2005-04-19 05:41:00,90.231,90.266,90.231,90.241,200700000.0
2005-04-19 05:42:00,90.27,90.274,90.247,90.249,186200002.0
2005-04-19 05:43:00,90.27,90.28,90.24,90.244,167600000.0
2005-04-19 05:44:00,90.261,90.28,90.236,90.27,314299995.0
2005-04-19 05:45:00,90.257,90.277,90.251,90.257,164199999.0
2005-04-19 05:46:00,90.272,90.275,90.237,90.257,174899996.0
2005-04-19 05:47:00,90.254,90.258,90.199,90.244,260800002.0
2005-04-19 05:48:00,90.261,90.267,90.233,90.245,185600000.0
2005-04-19 05:49:00,90.232,90.268,90.225,90.231,323000002.0
2005-04-19 05:50:00,90.244,90.279,90.226,90.226,247100001.0
2005-04-19 05:51:00,90.233,90.254,90.215,90.233,435300000.0
2005-04-19 05:52:00,90.25,90.262,90.229,90.245,311400000.0
2005-04-19 05:53:00,90.249,90.257,90.222,90.224,281099999.0
2005-04-19 05:54:00,90.231,90.271,90.231,90.263,381700003.0
2005-04-19 05:55:00,90.243,90.261,90.217,90.252,281199999.0
2005-04-19 05:56:00,90.238,90.263,90.231,90.243,224999999.0
2005-04-19 05:57:00,90.252,90.288,90.248,90.285,236799993.0
2005-04-19 05:58:00,90.251,90.283,90.228,90.232,253299999.0
2005-04-19 05:59:00,90.278,90.278,90.23,90.25,251099997.0
2005-04-19 06:00:00,90.266,90.277,90.244,90.264,356000001.0
2005-04-19 06:01:00,90.261,90.271,90.23,90.242,192399997.0
2005-04-19 06:02:00,90.283,90.283,90.236,90.251,159599999.0
2005-04-19 06:03:00,90.259,90.271,90.242,90.242,293399999.0
2005-04-19 06:04:00,90.264,90.276,90.247,90.249,282599997.0
2005-04-19 06:05:00,90.234,90.26,90.225,90.25,438300000.0
2005-04-19 06:06:00,90.253,90.253,90.218,90.239,361000001.0
2005-04-19 06:07:00,90.251,90.267,90.236,90.24,233199997.0
2005-04-19 06:08:00,90.238,90.277,90.225,90.262,255800000.0
2005-04-19 06:09:00,90.282,90.293,90.253,90.271,249100000.0
2005-04-19 06:10:00,90.288,90.302,90.245,90.252,238499997.0
2005-04-19 06:11:00,90.255,90.293,90.25,90.258,167899999.0
2005-04-19 06:12:00,90.256,90.28,90.237,90.259,227399999.0
2005-04-19 06:13:00,90.253,90.296,90.253,90.279,216099998.0
2005-04-19 06:14:00,90.285,90.285,90.229,90.231,173599999.0
2005-04-19 06:15:00,90.26,90.279,90.24,90.258,231699997.0
2005-04-19 06:16:00,90.24,90.278,90.231,90.278,220299999.0
2005-04-19 06:17:00,90.229,90.271,90.229,90.237,386599999.0
2005-04-19 06:18:00,90.251,90.28,90.25,90.28,192699998.0
2005-04-19 06:19:00,90.275,90.292,90.249,90.274,184899998.0
2005-04-19 06:20:00,90.274,90.292,90.255,90.271,235499999.0
2005-04-19 06:21:00,90.28,90.289,90.257,90.27,239499998.0
2005-04-19 06:22:00,90.243,90.282,90.243,90.256,304399997.0
2005-04-19 06:23:00,90.256,90.288,90.256,90.284,294199999.0
2005-04-19 06:24:00,90.264,90.288,90.247,90.265,311399998.0
2005-04-19 06:25:00,90.261,90.301,90.243,90.268,434499999.0
2005-04-19 06:26:00,90.253,90.267,90.237,90.245,314000005.0
2005-04-19 06:27:00,90.239,90.287,90.236,90.287,186600004.0
2005-04-19 06:28:00,90.268,90.283,90.234,90.234,214499997.0
2005-04-19 06:29:00,90.259,90.274,90.243,90.259,320199998.0
2005-04-19 06:30:00,90.24,90.263,90.233,90.26,198999999.0
2005-04-19 06:31:00,90.252,90.26,90.215,90.215,191800001.0
2005-04-19 06:32:00,90.249,90.249,90.211,90.212,200800000.0
2005-04-19 06:33:00,90.23,90.252,90.215,90.246,403299993.0
2005-04-19 06:34:00,90.259,90.267,90.225,90.225,262500001.0
2005-04-19 06:35:00,90.236,90.253,90.221,90.23,307799998.0
2005-04-19 06:36:00,90.22,90.249,90.219,90.236,265699999.0
2005-04-19 06:37:00,90.241,90.26,90.217,90.236,195199996.0
2005-04-19 06:38:00,90.253,90.261,90.206,90.206,123699999.0
2005-04-19 06:39:00,90.252,90.252,90.203,90.217,267700004.0
2005-04-19 06:40:00,90.254,90.256,90.218,90.236,316499997.0
2005-04-19 06:41:00,90.24,90.247,90.222,90.227,205899999.0
2005-04-19 06:42:00,90.249,90.267,90.216,90.229,400799993.0
2005-04-19 06:43:00,90.243,90.282,90.23,90.282,213800001.0
2005-04-19 06:44:00,90.294,90.295,90.25,90.251,214200002.0
2005-04-19 06:45:00,90.234,90.286,90.234,90.256,432099995.0
2005-04-19 06:46:00,90.269,90.274,90.25,90.266,211600004.0
2005-04-19 06:47:00,90.273,90.273,90.22,90.221,227599997.0
2005-04-19 06:48:00,90.261,90.261,90.218,90.218,101100002.0
2005-04-19 06:49:00,90.229,90.239,90.203,90.222,260900000.0
2005-04-19 06:50:00,90.232,90.256,90.225,90.236,167099998.0
2005-04-19 06:51:00,90.214,90.25,90.205,90.25,369900000.0
2005-04-19 06:52:00,90.23,90.26,90.218,90.245,299199998.0
2005-04-19 06:53:00,90.248,90.269,90.228,90.245,183799999.0
2005-04-19 06:54:00,90.229,90.252,90.225,90.232,317599999.0
2005-04-19 06:55:00,90.239,90.25,90.217,90.234,265500003.0
2005-04-19 06:56:00,90.241,90.264,90.23,90.252,329999999.0
2005-04-19 06:57:00,90.269,90.269,90.226,90.25,175099998.0
2005-04-19 06:58:00,90.25,90.265,90.231,90.255,523899999.0
2005-04-19 06:59:00,90.254,90.282,90.232,90.256,326100001.0
2005-04-19 07:00:00,90.241,90.275,90.226,90.245,267100000.0
2005-04-19 07:01:00,90.303,90.303,90.233,90.262,257799997.0
2005-04-19 07:02:00,90.248,90.274,90.238,90.266,281399999.0
2005-04-19 07:03:00,90.277,90.293,90.257,90.259,202299998.0
2005-04-19 07:04:00,90.272,90.289,90.24,90.268,161599999.0
2005-04-19 07:05:00,90.282,90.312,90.277,90.301,234400000.0
2005-04-19 07:06:00,90.296,90.318,90.283,90.294,269899999.0
2005-04-19 07:07:00,90.283,90.322,90.272,90.308,325300003.0
2005-04-19 07:08:00,90.283,90.311,90.274,90.311,96000000.0
2005-04-19 07:09:00,90.302,90.321,90.284,90.29,262800001.0
2005-04-19 07:10:00,90.29,90.311,90.284,90.288,232499998.0
2005-04-19 07:11:00,90.311,90.329,90.299,90.328,187400004.0
2005-04-19 07:12:00,90.31,90.345,90.304,90.307,304599999.0
2005-04-19 07:13:00,90.3,90.329,90.287,90.322,234099995.0
2005-04-19 07:14:00,90.307,90.331,90.298,90.31,474100002.0
2005-04-19 07:15:00,90.316,90.328,90.297,90.328,292299996.0
2005-04-19 07:16:00,90.321,90.331,90.301,90.316,227900001.0
2005-04-19 07:17:00,90.29,90.321,90.29,90.294,322400001.0
2005-04-19 07:18:00,90.324,90.324,90.285,90.3,279199999.0
2005-04-19 07:19:00,90.328,90.35,90.308,90.32,322199998.0
2005-04-19 07:20:00,90.33,90.343,90.31,90.322,440600002.0
2005-04-19 07:21:00,90.298,90.337,90.298,90.308,214299998.0
2005-04-19 07:22:00,90.303,90.328,90.296,90.32,241999999.0
2005-04-19 07:23:00,90.314,90.329,90.283,90.328,241500002.0
2005-04-19 07:24:00,90.297,90.319,90.277,90.297,207199998.0
2005-04-19 07:25:00,90.298,90.317,90.279,90.304,241599997.0
2005-04-19 07:26:00,90.305,90.322,90.285,90.291,312100000.0
2005-04-19 07:27:00,90.26,90.315,90.26,90.279,282900002.0
2005-04-19 07:28:00,90.302,90.315,90.284,90.284,350500002.0
2005-04-19 07:29:00,90.286,90.309,90.273,90.305,272399998.0
2005-04-19 07:30:00,90.309,90.32,90.269,90.269,368600000.0
2005-04-19 07:31:00,90.27,90.301,90.263,90.295,214399998.0
2005-04-19 07:32:00,90.322,90.323,90.285,90.291,230300000.0
2005-04-19 07:33:00,90.312,90.324,90.282,90.32,278500000.0
2005-04-19 07:34:00,90.314,90.331,90.289,90.292,263099998.0
2005-04-19 07:35:00,90.309,90.329,90.303,90.321,364099998.0
2005-04-19 07:36:00,90.327,90.329,90.299,90.32,257300002.0
2005-04-19 07:37:00,90.322,90.331,90.291,90.298,315499997.0
2005-04-19 07:38:00,90.291,90.323,90.291,90.321,310000004.0
2005-04-19 07:39:00,90.313,90.328,90.293,90.309,326999998.0
2005-04-19 07:40:00,90.312,90.325,90.295,90.304,150999997.0
2005-04-19 07:41:00,90.309,90.326,90.3,90.322,302199999.0
2005-04-19 07:42:00,90.302,90.328,90.294,90.313,320200000.0
2005-04-19 07:43:00,90.297,90.319,90.282,90.289,373000002.0
2005-04-19 07:44:00,90.293,90.317,90.292,90.299,209300000.0
2005-04-19 07:45:00,90.282,90.311,90.267,90.297,353199999.0
2005-04-19 07:46:00,90.314,90.315,90.275,90.286,290499998.0
2005-04-19 07:47:00,90.317,90.32,90.278,90.287,231300002.0
2005-04-19 07:48:00,90.303,90.314,90.281,90.294,266200003.0
2005-04-19 07:49:00,90.279,90.303,90.277,90.296,237599998.0
2005-04-19 07:50:00,90.285,90.324,90.283,90.298,391199999.0
2005-04-19 07:51:00,90.303,90.326,90.295,90.295,324599998.0
2005-04-19 07:52:00,90.284,90.321,90.284,90.307,277400003.0
2005-04-19 07:53:00,90.293,90.321,90.284,90.305,325799998.0
2005-04-19 07:54:00,90.307,90.308,90.275,90.276,312299999.0
2005-04-19 07:55:00,90.276,90.297,90.256,90.281,288599996.0
2005-04-19 07:56:00,90.275,90.313,90.274,90.3,259100001.0
2005-04-19 07:57:00,90.278,90.314,90.269,90.284,409899998.0
2005-04-19 07:58:00,90.287,90.29,90.259,90.266,327600003.0
2005-04-19 07:59:00,90.266,90.286,90.248,90.248,326499999.0
2005-04-19 08:00:00,90.246,90.281,90.241,90.262,233099999.0
2005-04-19 08:01:00,90.269,90.278,90.241,90.241,294899999.0
2005-04-19 08:02:00,90.254,90.282,90.247,90.259,271600001.0
2005-04-19 08:03:00,90.245,90.273,90.237,90.248,471399997.0
2005-04-19 08:04:00,90.267,90.269,90.24,90.258,260900000.0
2005-04-19 08:05:00,90.279,90.285,90.249,90.259,135800001.0
2005-04-19 08:06:00,90.287,90.288,90.251,90.264,225099996.0
2005-04-19 08:07:00,90.27,90.308,90.266,90.28,298600001.0
2005-04-19 08:08:00,90.3,90.328,90.289,90.301,358899998.0
2005-04-19 08:09:00,90.3,90.33,90.28,90.32,434999997.0
2005-04-19 08:10:00,90.301,90.331,90.29,90.294,352600003.0
2005-04-19 08:11:00,90.314,90.334,90.292,90.334,327999998.0
2005-04-19 08:12:00,90.275,90.32,90.275,90.305,186300002.0
2005-04-19 08:13:00,90.305,90.32,90.28,90.3,402899996.0
2005-04-19 08:14:00,90.308,90.332,90.276,90.3,306100001.0
2005-04-19 08:15:00,90.302,90.315,90.275,90.304,338500001.0
2005-04-19 08:16:00,90.3,90.31,90.266,90.283,136299999.0
2005-04-19 08:17:00,90.278,90.303,90.255,90.275,133000000.0
2005-04-19 08:18:00,90.253,90.278,90.24,90.258,436400003.0
2005-04-19 08:19:00,90.272,90.29,90.257,90.284,295399999.0
2005-04-19 08:20:00,90.288,90.293,90.236,90.25,283100001.0
2005-04-19 08:21:00,90.231,90.268,90.229,90.245,267899998.0
2005-04-19 08:22:00,90.234,90.267,90.228,90.263,217099999.0
2005-04-19 08:23:00,90.267,90.279,90.246,90.258,254000003.0
2005-04-19 08:24:00,90.272,90.28,90.237,90.238,576400001.0
2005-04-19 08:25:00,90.227,90.268,90.227,90.268,263599995.0
2005-04-19 08:26:00,90.265,90.275,90.235,90.255,235499999.0
2005-04-19 08:27:00,90.264,90.287,90.253,90.275,463500000.0
2005-04-19 08:28:00,90.241,90.268,90.233,90.263,383500000.0
2005-04-19 08:29:00,90.244,90.26,90.231,90.245,211199997.0
2005-04-19 08:30:00,90.241,90.285,90.225,90.247,399900001.0
2005-04-19 08:31:00,90.281,90.287,90.254,90.267,288999999.0
2005-04-19 08:32:00,90.275,90.292,90.262,90.271,349100005.0
2005-04-19 08:33:00,90.261,90.309,90.252,90.263,311800004.0
2005-04-19 08:34:00,90.282,90.29,90.258,90.285,253699998.0
2005-04-19 08:35:00,90.256,90.284,90.24,90.281,430500001.0
2005-04-19 08:36:00,90.243,90.28,90.227,90.273,459999994.0
2005-04-19 08:37:00,90.269,90.288,90.242,90.277,284700003.0
2005-04-19 08:38:00,90.267,90.281,90.234,90.259,239700000.0
2005-04-19 08:39:00,90.275,90.29,90.234,90.29,298199996.0
2005-04-19 08:40:00,90.295,90.298,90.26,90.271,230699996.0
2005-04-19 08:41:00,90.279,90.32,90.262,90.297,386600001.0
2005-04-19 08:42:00,90.326,90.329,90.289,90.305,269599999.0
2005-04-19 08:43:00,90.289,90.326,90.273,90.325,285899997.0
2005-04-19 08:44:00,90.32,90.329,90.29,90.294,169299998.0
2005-04-19 08:45:00,90.31,90.333,90.298,90.328,322199999.0
2005-04-19 08:46:00,90.292,90.335,90.292,90.304,298300005.0
2005-04-19 08:47:00,90.307,90.326,90.282,90.295,323700001.0
2005-04-19 08:48:00,90.301,90.314,90.272,90.311,384099996.0
2005-04-19 08:49:00,90.294,90.317,90.277,90.287,415700001.0
2005-04-19 08:50:00,90.278,90.308,90.257,90.279,210399998.0
2005-04-19 08:51:00,90.304,90.309,90.269,90.301,319799994.0
2005-04-19 08:52:00,90.308,90.308,90.268,90.268,239500001.0
2005-04-19 08:53:00,90.248,90.286,90.225,90.263,383099999.0
2005-04-19 08:54:00,90.259,90.276,90.24,90.25,234200001.0
2005-04-19 08:55:00,90.257,90.27,90.235,90.235,298199998.0
2005-04-19 08:56:00,90.245,90.274,90.234,90.249,297000001.0
2005-04-19 08:57:00,90.256,90.268,90.22,90.235,387800001.0
2005-04-19 08:58:00,90.244,90.244,90.215,90.22,148799998.0
2005-04-19 08:59:00,90.221,90.24,90.198,90.233,188999995.0
2005-04-19 09:00:00,90.232,90.265,90.211,90.238,376000000.0
2005-04-19 09:01:00,90.258,90.276,90.236,90.25,313699999.0
2005-04-19 09:02:00,90.257,90.26,90.224,90.229,343999997.0
2005-04-19 09:03:00,90.244,90.261,90.214,90.232,257600000.0
2005-04-19 09:04:00,90.245,90.277,90.245,90.262,298699998.0
2005-04-19 09:05:00,90.27,90.276,90.24,90.247,378600000.0
2005-04-19 09:06:00,90.274,90.278,90.244,90.244,377000000.0
2005-04-19 09:07:00,90.242,90.258,90.221,90.221,399600001.0
2005-04-19 09:08:00,90.23,90.269,90.221,90.241,359700001.0
2005-04-19 09:09:00,90.256,90.272,90.229,90.248,194800002.0
2005-04-19 09:10:00,90.247,90.249,90.208,90.225,289099999.0
2005-04-19 09:11:00,90.235,90.251,90.216,90.236,177599998.0
2005-04-19 09:12:00,90.23,90.234,90.199,90.22,403099999.0
2005-04-19 09:13:00,90.212,90.267,90.202,90.24,277300001.0
2005-04-19 09:14:00,90.234,90.267,90.22,90.236,337800000.0
2005-04-19 09:15:00,90.239,90.264,90.221,90.221,204600002.0
2005-04-19 09:16:00,90.246,90.256,90.225,90.236,236299999.0
2005-04-19 09:17:00,90.224,90.244,90.171,90.224,305500000.0
2005-04-19 09:18:00,90.204,90.214,90.184,90.193,253300003.0
2005-04-19 09:19:00,90.201,90.218,90.174,90.205,270300003.0
2005-04-19 09:20:00,90.197,90.215,90.173,90.209,437600003.0
2005-04-19 09:21:00,90.223,90.248,90.205,90.248,206899997.0
2005-04-19 09:22:00,90.243,90.252,90.209,90.232,361400003.0
2005-04-19 09:23:00,90.235,90.247,90.217,90.221,362399998.0
2005-04-19 09:24:00,90.247,90.254,90.227,90.227,218500007.0
2005-04-19 09:25:00,90.24,90.258,90.202,90.224,392399998.0
2005-04-19 09:26:00,90.184,90.223,90.181,90.198,214000000.0
2005-04-19 09:27:00,90.204,90.214,90.171,90.18,386799996.0
2005-04-19 09:28:00,90.191,90.22,90.172,90.199,562299996.0
2005-04-19 09:29:00,90.218,90.219,90.173,90.191,193800001.0
2005-04-19 09:30:00,90.198,90.221,90.182,90.217,269100002.0
2005-04-19 09:31:00,90.212,90.229,90.199,90.214,202699997.0
2005-04-19 09:32:00,90.21,90.223,90.188,90.213,423699997.0
2005-04-19 09:33:00,90.208,90.222,90.181,90.196,387100003.0
2005-04-19 09:34:00,90.194,90.228,90.176,90.205,332199994.0
2005-04-19 09:35:00,90.218,90.244,90.213,90.234,370400002.0
2005-04-19 09:36:00,90.221,90.235,90.204,90.217,249200003.0
2005-04-19 09:37:00,90.212,90.239,90.206,90.234,171199999.0
2005-04-19 09:38:00,90.208,90.238,90.199,90.223,476999995.0
2005-04-19 09:39:00,90.205,90.229,90.201,90.207,269000000.0
2005-04-19 09:40:00,90.219,90.219,90.18,90.183,201800000.0
2005-04-19 09:41:00,90.213,90.239,90.187,90.188,258700003.0
2005-04-19 09:42:00,90.227,90.238,90.197,90.215,363900001.0
2005-04-19 09:43:00,90.223,90.23,90.197,90.206,307500005.0
2005-04-19 09:44:00,90.225,90.228,90.174,90.175,207100000.0
2005-04-19 09:45:00,90.185,90.205,90.156,90.166,252700001.0
2005-04-19 09:46:00,90.162,90.195,90.16,90.176,177099998.0
2005-04-19 09:47:00,90.179,90.194,90.159,90.178,190900000.0
2005-04-19 09:48:00,90.185,90.219,90.17,90.202,387400000.0
2005-04-19 09:49:00,90.216,90.231,90.196,90.199,296399998.0
2005-04-19 09:50:00,90.188,90.227,90.186,90.212,382800001.0
2005-04-19 09:51:00,90.208,90.235,90.183,90.212,179200001.0
2005-04-19 09:52:00,90.203,90.237,90.203,90.225,315800000.0
2005-04-19 09:53:00,90.234,90.254,90.228,90.243,184800000.0
2005-04-19 09:54:00,90.243,90.262,90.225,90.239,299400000.0
2005-04-19 09:55:00,90.213,90.245,90.187,90.197,316999998.0
2005-04-19 09:56:00,90.196,90.226,90.196,90.223,375999999.0
2005-04-19 09:57:00,90.223,90.254,90.213,90.223,458900008.0
2005-04-19 09:58:00,90.223,90.27,90.207,90.27,309899997.0
2005-04-19 09:59:00,90.253,90.291,90.253,90.291,186500001.0
2005-04-19 10:00:00,90.264,90.281,90.24,90.242,240299996.0
2005-04-19 10:01:00,90.216,90.245,90.203,90.232,395499994.0
2005-04-19 10:02:00,90.22,90.248,90.212,90.247,194199999.0
2005-04-19 10:03:00,90.238,90.26,90.223,90.26,281099999.0
2005-04-19 10:04:00,90.26,90.286,90.254,90.267,276800005.0
2005-04-19 10:05:00,90.256,90.278,90.227,90.246,241199999.0
2005-04-19 10:06:00,90.253,90.271,90.235,90.238,198999998.0
2005-04-19 10:07:00,90.262,90.271,90.233,90.256,229599997.0
2005-04-19 10:08:00,90.254,90.275,90.23,90.241,431200002.0
2005-04-19 10:09:00,90.224,90.264,90.222,90.242,201100000.0
2005-04-19 10:10:00,90.251,90.298,90.24,90.267,276400004.0
2005-04-19 10:11:00,90.281,90.281,90.248,90.264,370300001.0
2005-04-19 10:12:00,90.249,90.277,90.247,90.272,373399999.0
2005-04-19 10:13:00,90.268,90.286,90.257,90.283,213499999.0
2005-04-19 10:14:00,90.262,90.278,90.248,90.255,249000003.0
2005-04-19 10:15:00,90.274,90.302,90.27,90.285,223800000.0
2005-04-19 10:16:00,90.291,90.313,90.264,90.277,413699994.0
2005-04-19 10:17:00,90.263,90.296,90.254,90.274,271699999.0
2005-04-19 10:18:00,90.274,90.281,90.256,90.274,255199997.0
2005-04-19 10:19:00,90.263,90.275,90.231,90.256,367799996.0
2005-04-19 10:20:00,90.27,90.27,90.221,90.248,362199997.0
2005-04-19 10:21:00,90.252,90.276,90.235,90.255,374699994.0
2005-04-19 10:22:00,90.274,90.294,90.248,90.269,467800000.0
2005-04-19 10:23:00,90.275,90.283,90.244,90.263,339599996.0
2005-04-19 10:24:00,90.27,90.277,90.243,90.263,181199999.0
2005-04-19 10:25:00,90.271,90.28,90.259,90.259,283599998.0
2005-04-19 10:26:00,90.262,90.28,90.246,90.271,381600003.0
2005-04-19 10:27:00,90.264,90.274,90.246,90.249,275899998.0
2005-04-19 10:28:00,90.253,90.293,90.247,90.286,305200001.0
2005-04-19 10:29:00,90.266,90.282,90.242,90.258,289300000.0
2005-04-19 10:30:00,90.23,90.262,90.225,90.241,193500001.0
2005-04-19 10:31:00,90.229,90.262,90.212,90.229,306999997.0
2005-04-19 10:32:00,90.228,90.252,90.202,90.212,235599998.0
2005-04-19 10:33:00,90.203,90.258,90.203,90.253,205200001.0
2005-04-19 10:34:00,90.273,90.276,90.245,90.247,287099997.0
2005-04-19 10:35:00,90.239,90.279,90.238,90.26,351499998.0
2005-04-19 10:36:00,90.272,90.286,90.245,90.26,638400008.0
2005-04-19 10:37:00,90.279,90.287,90.236,90.287,383399999.0
2005-04-19 10:38:00,90.286,90.324,90.259,90.259,508100001.0
2005-04-19 10:39:00,90.304,90.308,90.263,90.28,228200001.0
2005-04-19 10:40:00,90.274,90.301,90.256,90.28,407300003.0
2005-04-19 10:41:00,90.282,90.308,90.262,90.289,379400005.0
2005-04-19 10:42:00,90.27,90.287,90.257,90.268,225799998.0
2005-04-19 10:43:00,90.26,90.289,90.243,90.278,421300000.0
2005-04-19 10:44:00,90.285,90.301,90.258,90.279,472899998.0
2005-04-19 10:45:00,90.289,90.299,90.258,90.283,434799999.0
2005-04-19 10:46:00,90.263,90.301,90.263,90.274,207600000.0
2005-04-19 10:47:00,90.267,90.295,90.257,90.285,323099995.0
2005-04-19 10:48:00,90.285,90.29,90.244,90.266,291700003.0
2005-04-19 10:49:00,90.273,90.291,90.252,90.256,161499999.0
2005-04-19 10:50:00,90.263,90.273,90.224,90.255,299100000.0
2005-04-19 10:51:00,90.255,90.27,90.213,90.221,165499998.0
2005-04-19 10:52:00,90.198,90.224,90.193,90.2,232600000.0
2005-04-19 10:53:00,90.221,90.236,90.205,90.225,298499999.0
2005-04-19 10:54:00,90.225,90.25,90.175,90.24,412899999.0
2005-04-19 10:55:00,90.223,90.254,90.202,90.225,378499998.0
2005-04-19 10:56:00,90.237,90.239,90.197,90.23,272800001.0
2005-04-19 10:57:00,90.213,90.229,90.195,90.225,348100000.0
2005-04-19 10:58:00,90.233,90.233,90.187,90.211,262000000.0
2005-04-19 10:59:00,90.214,90.234,90.195,90.228,274999996.0
2005-04-19 11:00:00,90.192,90.233,90.192,90.209,154299998.0
2005-04-19 11:01:00,90.202,90.236,90.189,90.233,285299996.0
2005-04-19 11:02:00,90.244,90.251,90.211,90.214,309000003.0
2005-04-19 11:03:00,90.225,90.243,90.215,90.242,190499998.0
2005-04-19 11:04:00,90.24,90.263,90.225,90.225,224100001.0
2005-04-19 11:05:00,90.217,90.251,90.217,90.222,388700006.0
2005-04-19 11:06:00,90.243,90.243,90.191,90.215,235200003.0
2005-04-19 11:07:00,90.231,90.243,90.213,90.22,230699999.0
2005-04-19 11:08:00,90.218,90.248,90.211,90.245,217399997.0
2005-04-19 11:09:00,90.226,90.259,90.219,90.22,270200002.0
2005-04-19 11:10:00,90.231,90.249,90.214,90.238,283400000.0
2005-04-19 11:11:00,90.237,90.25,90.215,90.238,397299996.0
2005-04-19 11:12:00,90.231,90.248,90.211,90.221,415399997.0
2005-04-19 11:13:00,90.214,90.257,90.214,90.233,293399997.0
2005-04-19 11:14:00,90.252,90.269,90.233,90.251,432499998.0
2005-04-19 11:15:00,90.255,90.255,90.191,90.2,441400003.0
2005-04-19 11:16:00,90.21,90.217,90.181,90.184,287299997.0
2005-04-19 11:17:00,90.21,90.213,90.172,90.19,222000001.0
2005-04-19 11:18:00,90.193,90.227,90.171,90.186,504899992.0
2005-04-19 11:19:00,90.179,90.212,90.178,90.196,295300002.0
2005-04-19 11:20:00,90.204,90.242,90.193,90.232,405399998.0
2005-04-19 11:21:00,90.231,90.258,90.21,90.244,467100003.0
2005-04-19 11:22:00,90.252,90.258,90.215,90.227,311000000.0
2005-04-19 11:23:00,90.219,90.246,90.208,90.225,339799998.0
2005-04-19 11:24:00,90.208,90.236,90.202,90.223,296800000.0
2005-04-19 11:25:00,90.202,90.223,90.177,90.2,291099997.0
2005-04-19 11:26:00,90.206,90.232,90.195,90.219,393699998.0
2005-04-19 11:27:00,90.218,90.235,90.201,90.205,447999998.0
2005-04-19 11:28:00,90.223,90.249,90.216,90.218,225999998.0
2005-04-19 11:29:00,90.242,90.283,90.232,90.283,262700001.0
2005-04-19 11:30:00,90.274,90.314,90.271,90.285,257299996.0
2005-04-19 11:31:00,90.32,90.327,90.293,90.317,273200001.0
2005-04-19 11:32:00,90.309,90.333,90.284,90.309,536300002.0
2005-04-19 11:33:00,90.309,90.326,90.285,90.285,285599999.0
2005-04-19 11:34:00,90.318,90.346,90.301,90.322,305299999.0
2005-04-19 11:35:00,90.33,90.353,90.312,90.353,225199998.0
2005-04-19 11:36:00,90.349,90.367,90.324,90.343,457699998.0
2005-04-19 11:37:00,90.319,90.342,90.304,90.305,259300000.0
2005-04-19 11:38:00,90.306,90.326,90.287,90.303,253199999.0
2005-04-19 11:39:00,90.269,90.309,90.263,90.29,278699998.0
2005-04-19 11:40:00,90.292,90.305,90.264,90.285,602100004.0
2005-04-19 11:41:00,90.284,90.293,90.228,90.235,507399998.0
2005-04-19 11:42:00,90.24,90.27,90.218,90.238,196899999.0
2005-04-19 11:43:00,90.237,90.258,90.216,90.247,432599999.0
2005-04-19 11:44:00,90.247,90.253,90.229,90.233,463499998.0
2005-04-19 11:45:00,90.238,90.252,90.215,90.234,307299997.0
2005-04-19 11:46:00,90.24,90.249,90.207,90.233,330700002.0
2005-04-19 11:47:00,90.233,90.246,90.203,90.207,425599998.0
2005-04-19 11:48:00,90.205,90.243,90.205,90.225,325299995.0
2005-04-19 11:49:00,90.19,90.233,90.183,90.217,365999995.0
2005-04-19 11:50:00,90.21,90.226,90.183,90.226,303699999.0
2005-04-19 11:51:00,90.195,90.216,90.193,90.212,344500005.0
2005-04-19 11:52:00,90.199,90.236,90.189,90.21,486100002.0
2005-04-19 11:53:00,90.215,90.256,90.208,90.248,366900002.0
2005-04-19 11:54:00,90.233,90.275,90.218,90.233,370299998.0
2005-04-19 11:55:00,90.226,90.247,90.219,90.231,327899998.0
2005-04-19 11:56:00,90.238,90.253,90.221,90.24,202599999.0
2005-04-19 11:57:00,90.247,90.257,90.223,90.248,215400000.0
2005-04-19 11:58:00,90.22,90.25,90.202,90.221,333700004.0
2005-04-19 11:59:00,90.208,90.231,90.187,90.222,355699996.0
2005-04-19 12:00:00,90.228,90.238,90.191,90.212,333599997.0
2005-04-19 12:01:00,90.188,90.211,90.188,90.205,258100002.0
2005-04-19 12:02:00,90.2,90.22,90.187,90.216,415099999.0
2005-04-19 12:03:00,90.218,90.234,90.194,90.198,519799998.0
2005-04-19 12:04:00,90.214,90.234,90.2,90.231,308099997.0
2005-04-19 12:05:00,90.232,90.245,90.211,90.228,252800001.0
2005-04-19 12:06:00,90.243,90.268,90.24,90.261,286100001.0
2005-04-19 12:07:00,90.281,90.317,90.27,90.307,526599998.0
2005-04-19 12:08:00,90.293,90.31,90.274,90.291,333600000.0
2005-04-19 12:09:00,90.307,90.334,90.296,90.302,167600000.0
2005-04-19 12:10:00,90.333,90.362,90.317,90.332,348399997.0
2005-04-19 12:11:00,90.311,90.319,90.282,90.291,263599997.0
2005-04-19 12:12:00,90.308,90.326,90.285,90.285,244499999.0
2005-04-19 12:13:00,90.322,90.334,90.293,90.318,352499997.0
2005-04-19 12:14:00,90.334,90.35,90.316,90.336,329899997.0
2005-04-19 12:15:00,90.321,90.344,90.298,90.327,261299999.0
2005-04-19 12:16:00,90.325,90.349,90.316,90.322,259699998.0
2005-04-19 12:17:00,90.357,90.384,90.339,90.343,322099996.0
2005-04-19 12:18:00,90.389,90.394,90.35,90.356,300100001.0
2005-04-19 12:19:00,90.356,90.392,90.349,90.366,291499998.0
2005-04-19 12:20:00,90.377,90.382,90.346,90.353,263599998.0
2005-04-19 12:21:00,90.353,90.374,90.335,90.36,494099991.0
2005-04-19 12:22:00,90.347,90.374,90.337,90.341,234500002.0
2005-04-19 12:23:00,90.341,90.369,90.324,90.337,310999997.0
2005-04-19 12:24:00,90.349,90.353,90.324,90.33,203699998.0
2005-04-19 12:25:00,90.352,90.352,90.313,90.315,302899998.0
2005-04-19 12:26:00,90.348,90.373,90.331,90.348,185099996.0
2005-04-19 12:27:00,90.339,90.358,90.315,90.333,344000000.0
2005-04-19 12:28:00,90.34,90.359,90.321,90.336,288599998.0
2005-04-19 12:29:00,90.327,90.344,90.307,90.324,416599999.0
2005-04-19 12:30:00,90.346,90.347,90.31,90.31,351300001.0
2005-04-19 12:31:00,90.34,90.36,90.303,90.313,279199999.0
2005-04-19 12:32:00,90.309,90.332,90.284,90.309,361100000.0
2005-04-19 12:33:00,90.318,90.35,90.285,90.296,351099997.0
2005-04-19 12:34:00,90.285,90.321,90.283,90.305,347099998.0
2005-04-19 12:35:00,90.317,90.323,90.275,90.279,215299998.0
2005-04-19 12:36:00,90.285,90.305,90.266,90.295,299199999.0
2005-04-19 12:37:00,90.302,90.311,90.283,90.297,373599995.0
2005-04-19 12:38:00,90.299,90.331,90.298,90.309,323799998.0
2005-04-19 12:39:00,90.277,90.304,90.268,90.286,291200000.0
2005-04-19 12:40:00,90.288,90.3,90.278,90.281,257599996.0
2005-04-19 12:41:00,90.313,90.313,90.273,90.282,101600001.0
2005-04-19 12:42:00,90.289,90.317,90.28,90.292,241600000.0
2005-04-19 12:43:00,90.289,90.302,90.261,90.282,280399997.0
2005-04-19 12:44:00,90.282,90.308,90.253,90.261,193900000.0
2005-04-19 12:45:00,90.255,90.265,90.213,90.234,283899999.0
2005-04-19 12:46:00,90.245,90.274,90.24,90.253,298900001.0
2005-04-19 12:47:00,90.264,90.299,90.254,90.284,367700001.0
2005-04-19 12:48:00,90.281,90.316,90.277,90.281,378100001.0
2005-04-19 12:49:00,90.286,90.307,90.269,90.286,301600000.0
2005-04-19 12:50:00,90.295,90.318,90.278,90.295,255699997.0
2005-04-19 12:51:00,90.297,90.302,90.261,90.288,306599999.0
2005-04-19 12:52:00,90.263,90.31,90.262,90.275,261299998.0
2005-04-19 12:53:00,90.274,90.274,90.223,90.251,135200000.0
2005-04-19 12:54:00,90.251,90.279,90.249,90.269,291600000.0
2005-04-19 12:55:00,90.255,90.285,90.245,90.245,338100000.0
2005-04-19 12:56:00,90.229,90.253,90.217,90.247,180200002.0
2005-04-19 12:57:00,90.264,90.264,90.23,90.249,274599997.0
2005-04-19 12:58:00,90.269,90.273,90.238,90.253,369899997.0
2005-04-19 12:59:00,90.258,90.278,90.23,90.23,351300001.0
2005-04-19 13:00:00,90.269,90.284,90.232,90.255,464700004.0
2005-04-19 13:01:00,90.269,90.294,90.246,90.269,169800002.0
2005-04-19 13:02:00,90.263,90.3,90.254,90.291,289800000.0
2005-04-19 13:03:00,90.288,90.294,90.265,90.281,251600002.0
2005-04-19 13:04:00,90.286,90.292,90.261,90.261,346100004.0
2005-04-19 13:05:00,90.25,90.28,90.245,90.258,251799996.0
2005-04-19 13:06:00,90.253,90.279,90.235,90.279,430000002.0
2005-04-19 13:07:00,90.241,90.285,90.241,90.257,386699999.0
2005-04-19 13:08:00,90.261,90.283,90.246,90.266,273800000.0
2005-04-19 13:09:00,90.257,90.31,90.255,90.285,549299999.0
2005-04-19 13:10:00,90.292,90.292,90.248,90.263,306800003.0
2005-04-19 13:11:00,90.258,90.277,90.244,90.265,175600000.0
2005-04-19 13:12:00,90.26,90.291,90.248,90.275,462300003.0
2005-04-19 13:13:00,90.25,90.294,90.249,90.269,188500001.0
2005-04-19 13:14:00,90.245,90.277,90.216,90.226,318799998.0
2005-04-19 13:15:00,90.232,90.268,90.216,90.238,334899995.0
2005-04-19 13:16:00,90.231,90.253,90.221,90.245,192099997.0
2005-04-19 13:17:00,90.238,90.257,90.194,90.23,213700000.0
2005-04-19 13:18:00,90.235,90.262,90.231,90.259,327200004.0
2005-04-19 13:19:00,90.249,90.26,90.231,90.238,320900002.0
2005-04-19 13:20:00,90.245,90.253,90.224,90.232,317499998.0
2005-04-19 13:21:00,90.242,90.266,90.223,90.234,388899998.0
2005-04-19 13:22:00,90.256,90.26,90.213,90.243,463200004.0
2005-04-19 13:23:00,90.221,90.25,90.207,90.228,255600000.0
2005-04-19 13:24:00,90.244,90.246,90.216,90.224,336999999.0
2005-04-19 13:25:00,90.251,90.262,90.231,90.238,370699999.0
2005-04-19 13:26:00,90.268,90.274,90.237,90.248,322999998.0
2005-04-19 13:27:00,90.252,90.26,90.228,90.228,316799994.0
2005-04-19 13:28:00,90.254,90.261,90.226,90.243,244899996.0
2005-04-19 13:29:00,90.212,90.244,90.196,90.205,295199999.0
2005-04-19 13:30:00,90.204,90.223,90.183,90.212,321799996.0
2005-04-19 13:31:00,90.213,90.235,90.191,90.216,383100004.0
2005-04-19 13:32:00,90.192,90.232,90.192,90.23,260600000.0
2005-04-19 13:33:00,90.252,90.262,90.216,90.216,251100004.0
2005-04-19 13:34:00,90.203,90.243,90.203,90.211,241499996.0
2005-04-19 13:35:00,90.205,90.231,90.2,90.228,437399997.0
2005-04-19 13:36:00,90.221,90.234,90.201,90.218,326599998.0
2005-04-19 13:37:00,90.214,90.236,90.199,90.2,383300004.0
2005-04-19 13:38:00,90.2,90.232,90.187,90.196,158400001.0
2005-04-19 13:39:00,90.19,90.215,90.178,90.189,377499994.0
2005-04-19 13:40:00,90.192,90.221,90.183,90.202,304899999.0
2005-04-19 13:41:00,90.21,90.213,90.177,90.185,239500001.0
2005-04-19 13:42:00,90.193,90.21,90.166,90.197,295199994.0
2005-04-19 13:43:00,90.207,90.209,90.176,90.182,251499996.0
2005-04-19 13:44:00,90.215,90.225,90.198,90.225,247199994.0
2005-04-19 13:45:00,90.215,90.238,90.204,90.223,435800002.0
2005-04-19 13:46:00,90.227,90.241,90.209,90.218,207200002.0
2005-04-19 13:47:00,90.212,90.253,90.212,90.244,249699998.0
2005-04-19 13:48:00,90.23,90.255,90.214,90.243,227799997.0
2005-04-19 13:49:00,90.247,90.253,90.214,90.238,260000002.0
2005-04-19 13:50:00,90.23,90.265,90.226,90.242,475700002.0
2005-04-19 13:51:00,90.244,90.267,90.229,90.247,307200001.0
2005-04-19 13:52:00,90.259,90.284,90.241,90.264,202399999.0
2005-04-19 13:53:00,90.268,90.318,90.266,90.309,349200002.0
2005-04-19 13:54:00,90.291,90.313,90.265,90.29,300500001.0
2005-04-19 13:55:00,90.281,90.305,90.267,90.275,247900002.0
2005-04-19 13:56:00,90.295,90.305,90.265,90.277,367000004.0
2005-04-19 13:57:00,90.292,90.318,90.274,90.28,333899998.0
2005-04-19 13:58:00,90.307,90.323,90.28,90.294,154799998.0
2005-04-19 13:59:00,90.284,90.301,90.261,90.28,300600002.0
2005-04-19 14:00:00,90.295,90.316,90.264,90.269,398499999.0
2005-04-19 14:01:00,90.296,90.307,90.265,90.291,280900003.0
2005-04-19 14:02:00,90.29,90.314,90.258,90.273,356399997.0
2005-04-19 14:03:00,90.28,90.286,90.26,90.265,338099999.0
2005-04-19 14:04:00,90.289,90.297,90.259,90.268,428499996.0
2005-04-19 14:05:00,90.287,90.3,90.258,90.293,350399997.0
2005-04-19 14:06:00,90.281,90.32,90.281,90.308,321299997.0
2005-04-19 14:07:00,90.312,90.319,90.278,90.309,275199997.0
2005-04-19 14:08:00,90.305,90.332,90.279,90.325,492499998.0
2005-04-19 14:09:00,90.266,90.316,90.266,90.298,310299997.0
2005-04-19 14:10:00,90.32,90.325,90.275,90.286,176300001.0
2005-04-19 14:11:00,90.265,90.293,90.265,90.286,198499996.0
2005-04-19 14:12:00,90.294,90.294,90.266,90.268,274699997.0
2005-04-19 14:13:00,90.307,90.32,90.276,90.288,289699999.0
2005-04-19 14:14:00,90.284,90.311,90.271,90.287,279300004.0
2005-04-19 14:15:00,90.288,90.317,90.28,90.312,327900001.0
2005-04-19 14:16:00,90.274,90.307,90.267,90.272,228999999.0
2005-04-19 14:17:00,90.283,90.296,90.271,90.286,233600002.0
2005-04-19 14:18:00,90.296,90.315,90.265,90.274,261199999.0
2005-04-19 14:19:00,90.299,90.311,90.276,90.288,260599997.0
2005-04-19 14:20:00,90.295,90.344,90.291,90.313,318400000.0
2005-04-19 14:21:00,90.335,90.349,90.311,90.333,345199996.0
2005-04-19 14:22:00,90.323,90.359,90.323,90.343,210399994.0
2005-04-19 14:23:00,90.348,90.354,90.31,90.316,311799998.0
2005-04-19 14:24:00,90.327,90.369,90.317,90.343,226600001.0
2005-04-19 14:25:00,90.33,90.378,90.33,90.377,236399999.0
2005-04-19 14:26:00,90.385,90.394,90.353,90.365,150199998.0
2005-04-19 14:27:00,90.385,90.385,90.349,90.373,293999999.0
2005-04-19 14:28:00,90.352,90.378,90.322,90.326,258599998.0
2005-04-19 14:29:00,90.321,90.368,90.303,90.34,503399999.0
2005-04-19 14:30:00,90.32,90.362,90.313,90.344,320000002.0
2005-04-19 14:31:00,90.333,90.363,90.275,90.341,314199994.0
2005-04-19 14:32:00,90.358,90.375,90.299,90.332,325400002.0
2005-04-19 14:33:00,90.348,90.37,90.324,90.345,249099997.0
2005-04-19 14:34:00,90.357,90.382,90.327,90.335,342100005.0
2005-04-19 14:35:00,90.362,90.404,90.353,90.371,351200000.0
2005-04-19 14:36:00,90.368,90.41,90.368,90.4,512200007.0
2005-04-19 14:37:00,90.382,90.406,90.365,90.383,332799999.0
2005-04-19 14:38:00,90.38,90.417,90.378,90.378,278900001.0
2005-04-19 14:39:00,90.401,90.403,90.341,90.355,496199999.0
2005-04-19 14:40:00,90.34,90.375,90.334,90.343,244500000.0
2005-04-19 14:41:00,90.365,90.376,90.338,90.358,336300001.0
2005-04-19 14:42:00,90.364,90.411,90.364,90.389,210599996.0
2005-04-19 14:43:00,90.399,90.4,90.366,90.388,313799997.0
2005-04-19 14:44:00,90.386,90.417,90.367,90.398,397200000.0
2005-04-19 14:45:00,90.382,90.414,90.373,90.397,359699998.0
2005-04-19 14:46:00,90.389,90.41,90.371,90.397,298299996.0
2005-04-19 14:47:00,90.391,90.411,90.371,90.399,297599999.0
2005-04-19 14:48:00,90.388,90.429,90.369,90.429,166700001.0
2005-04-19 14:49:00,90.429,90.457,90.398,90.416,387300003.0
2005-04-19 14:50:00,90.405,90.431,90.39,90.406,415399997.0
2005-04-19 14:51:00,90.407,90.453,90.402,90.434,366399996.0
2005-04-19 14:52:00,90.442,90.444,90.415,90.426,408800004.0
2005-04-19 14:53:00,90.4,90.448,90.4,90.436,254099999.0
2005-04-19 14:54:00,90.426,90.449,90.408,90.434,447099997.0
2005-04-19 14:55:00,90.416,90.445,90.408,90.418,488699997.0
2005-04-19 14:56:00,90.418,90.435,90.391,90.435,391499999.0
2005-04-19 14:57:00,90.394,90.42,90.379,90.386,414700003.0
2005-04-19 14:58:00,90.402,90.415,90.372,90.376,331399995.0
2005-04-19 14:59:00,90.391,90.423,90.362,90.395,311999995.0
2005-04-19 15:00:00,90.409,90.416,90.376,90.398,237800002.0
2005-04-19 15:01:00,90.398,90.415,90.385,90.389,274799997.0
2005-04-19 15:02:00,90.397,90.404,90.372,90.385,205000001.0
2005-04-19 15:03:00,90.379,90.406,90.367,90.39,240099999.0
2005-04-19 15:04:00,90.371,90.406,90.362,90.384,380899997.0
2005-04-19 15:05:00,90.382,90.407,90.363,90.39,363900001.0
2005-04-19 15:06:00,90.362,90.387,90.354,90.375,263499997.0
2005-04-19 15:07:00,90.361,90.389,90.349,90.349,222600002.0
2005-04-19 15:08:00,90.372,90.381,90.344,90.348,207800000.0
2005-04-19 15:09:00,90.35,90.382,90.33,90.33,250099998.0
2005-04-19 15:10:00,90.321,90.347,90.314,90.332,174299999.0
2005-04-19 15:11:00,90.3,90.348,90.3,90.348,122199998.0
2005-04-19 15:12:00,90.336,90.358,90.318,90.325,162700000.0
2005-04-19 15:13:00,90.356,90.357,90.325,90.349,412799997.0
2005-04-19 15:14:00,90.368,90.38,90.343,90.362,405599998.0
2005-04-19 15:15:00,90.364,90.386,90.34,90.366,415999995.0
2005-04-19 15:16:00,90.381,90.417,90.369,90.379,432199998.0
2005-04-19 15:17:00,90.377,90.41,90.377,90.41,417099998.0
2005-04-19 15:18:00,90.407,90.413,90.369,90.388,328399997.0
2005-04-19 15:19:00,90.385,90.411,90.372,90.398,295699998.0
2005-04-19 15:20:00,90.402,90.425,90.379,90.397,322399997.0
2005-04-19 15:21:00,90.391,90.415,90.368,90.397,294999997.0
2005-04-19 15:22:00,90.391,90.416,90.349,90.395,411200002.0
2005-04-19 15:23:00,90.386,90.409,90.363,90.37,374599998.0
2005-04-19 15:24:00,90.389,90.391,90.357,90.37,382399996.0
2005-04-19 15:25:00,90.383,90.405,90.36,90.38,191699996.0
2005-04-19 15:26:00,90.373,90.385,90.351,90.356,337000000.0
2005-04-19 15:27:00,90.341,90.377,90.327,90.345,375800000.0
2005-04-19 15:28:00,90.329,90.354,90.302,90.316,235299999.0
2005-04-19 15:29:00,90.291,90.321,90.291,90.312,278199998.0
2005-04-19 15:30:00,90.315,90.331,90.29,90.29,274399998.0
2005-04-19 15:31:00,90.307,90.351,90.299,90.306,137599998.0
2005-04-19 15:32:00,90.3,90.35,90.29,90.32,225799997.0
2005-04-19 15:33:00,90.317,90.319,90.282,90.283,198900002.0
2005-04-19 15:34:00,90.278,90.301,90.243,90.28,365599997.0
2005-04-19 15:35:00,90.271,90.301,90.255,90.259,235000000.0
2005-04-19 15:36:00,90.248,90.3,90.243,90.258,330700005.0
2005-04-19 15:37:00,90.249,90.298,90.247,90.253,195500000.0
2005-04-19 15:38:00,90.274,90.295,90.246,90.251,174500000.0
2005-04-19 15:39:00,90.254,90.269,90.221,90.221,201699998.0
2005-04-19 15:40:00,90.218,90.249,90.218,90.247,173000001.0
2005-04-19 15:41:00,90.231,90.268,90.225,90.26,216900000.0
2005-04-19 15:42:00,90.263,90.285,90.247,90.25,198600000.0
2005-04-19 15:43:00,90.265,90.303,90.252,90.266,235000001.0
2005-04-19 15:44:00,90.245,90.27,90.238,90.268,244499999.0
2005-04-19 15:45:00,90.253,90.283,90.24,90.247,256099999.0
2005-04-19 15:46:00,90.252,90.295,90.252,90.275,264799996.0
2005-04-19 15:47:00,90.256,90.297,90.255,90.276,274999995.0
2005-04-19 15:48:00,90.286,90.309,90.264,90.288,420499995.0
2005-04-19 15:49:00,90.292,90.299,90.26,90.292,321500000.0
2005-04-19 15:50:00,90.286,90.307,90.268,90.269,243499994.0
2005-04-19 15:51:00,90.284,90.313,90.257,90.304,434700001.0
2005-04-19 15:52:00,90.271,90.298,90.244,90.261,305600004.0
2005-04-19 15:53:00,90.267,90.281,90.239,90.268,241999998.0
2005-04-19 15:54:00,90.245,90.255,90.202,90.23,254799999.0
2005-04-19 15:55:00,90.24,90.251,90.206,90.222,258700003.0
2005-04-19 15:56:00,90.225,90.241,90.197,90.22,193099999.0
2005-04-19 15:57:00,90.213,90.233,90.192,90.217,470899999.0
2005-04-19 15:58:00,90.215,90.226,90.2,90.219,255200002.0
2005-04-19 15:59:00,90.204,90.241,90.194,90.227,174500000.0
2005-04-19 16:00:00,90.222,90.246,90.204,90.246,376300001.0
2005-04-19 16:01:00,90.228,90.252,90.206,90.233,403200000.0
2005-04-19 16:02:00,90.205,90.24,90.2,90.225,257899998.0
2005-04-19 16:03:00,90.211,90.236,90.192,90.217,177800000.0
2005-04-19 16:04:00,90.214,90.237,90.192,90.195,343299997.0
2005-04-19 16:05:00,90.191,90.232,90.187,90.217,333100004.0
2005-04-19 16:06:00,90.224,90.249,90.209,90.249,179299996.0
2005-04-19 16:07:00,90.239,90.261,90.224,90.237,258700000.0
2005-04-19 16:08:00,90.265,90.269,90.235,90.241,223799997.0
2005-04-19 16:09:00,90.246,90.282,90.246,90.276,184400000.0
2005-04-19 16:10:00,90.278,90.289,90.245,90.272,347399998.0
2005-04-19 16:11:00,90.26,90.289,90.26,90.267,230399997.0
2005-04-19 16:12:00,90.295,90.299,90.261,90.262,270300001.0
2005-04-19 16:13:00,90.274,90.277,90.215,90.24,330299995.0
2005-04-19 16:14:00,90.25,90.258,90.223,90.239,303000006.0
2005-04-19 16:15:00,90.238,90.261,90.224,90.243,355099996.0
2005-04-19 16:16:00,90.253,90.282,90.237,90.242,419999998.0
2005-04-19 16:17:00,90.255,90.275,90.238,90.273,327000001.0
2005-04-19 16:18:00,90.28,90.311,90.263,90.267,280099999.0
2005-04-19 16:19:00,90.272,90.307,90.269,90.303,372300000.0
2005-04-19 16:20:00,90.275,90.302,90.263,90.28,308799996.0
2005-04-19 16:21:00,90.268,90.303,90.257,90.29,320400000.0
2005-04-19 16:22:00,90.295,90.301,90.268,90.297,161000000.0
2005-04-19 16:23:00,90.269,90.308,90.267,90.308,313199994.0
2005-04-19 16:24:00,90.285,90.322,90.285,90.298,341300002.0
2005-04-19 16:25:00,90.324,90.344,90.305,90.33,321800002.0
2005-04-19 16:26:00,90.335,90.335,90.295,90.313,273099996.0
2005-04-19 16:27:00,90.314,90.34,90.282,90.301,374399995.0
2005-04-19 16:28:00,90.332,90.332,90.282,90.317,185599997.0
2005-04-19 16:29:00,90.321,90.358,90.318,90.347,399600004.0
2005-04-19 16:30:00,90.338,90.358,90.326,90.33,208800003.0
2005-04-19 16:31:00,90.338,90.369,90.332,90.355,346999998.0
2005-04-19 16:32:00,90.355,90.364,90.318,90.318,267900003.0
2005-04-19 16:33:00,90.33,90.415,90.33,90.4,267000003.0
2005-04-19 16:34:00,90.389,90.433,90.385,90.421,167700001.0
2005-04-19 16:35:00,90.404,90.431,90.393,90.415,318100001.0
2005-04-19 16:36:00,90.42,90.447,90.391,90.437,520700001.0
2005-04-19 16:37:00,90.43,90.505,90.423,90.486,273200004.0
2005-04-19 16:38:00,90.504,90.524,90.484,90.522,273100003.0
2005-04-19 16:39:00,90.516,90.516,90.477,90.477,518400003.0
2005-04-19 16:40:00,90.49,90.505,90.456,90.47,276600002.0
2005-04-19 16:41:00,90.469,90.49,90.452,90.469,334100001.0
2005-04-19 16:42:00,90.444,90.513,90.444,90.477,379899997.0
2005-04-19 16:43:00,90.452,90.502,90.451,90.463,455899997.0
2005-04-19 16:44:00,90.456,90.5,90.456,90.492,244600003.0
2005-04-19 16:45:00,90.51,90.521,90.483,90.511,367699995.0
2005-04-19 16:46:00,90.499,90.521,90.459,90.463,202699999.0
2005-04-19 16:47:00,90.51,90.51,90.49,90.49,240399999.0
2005-04-19 16:48:00,90.467,90.493,90.451,90.466,240399999.0
2005-04-19 16:49:00,90.449,90.48,90.448,90.463,222099998.0
2005-04-19 16:50:00,90.431,90.47,90.431,90.435,387300001.0
2005-04-19 16:51:00,90.445,90.46,90.417,90.424,266600001.0
2005-04-19 16:52:00,90.439,90.465,90.417,90.425,333600001.0
2005-04-19 16:53:00,90.405,90.422,90.386,90.4,190999999.0
2005-04-19 16:54:00,90.422,90.428,90.376,90.407,330000000.0
2005-04-19 16:55:00,90.364,90.395,90.351,90.367,353900003.0
2005-04-19 16:56:00,90.368,90.381,90.348,90.348,290899993.0
2005-04-19 16:57:00,90.365,90.383,90.346,90.364,271500000.0
2005-04-19 16:58:00,90.397,90.41,90.333,90.342,172000000.0
2005-04-19 16:59:00,90.331,90.399,90.331,90.388,255899999.0
2005-04-19 17:00:00,90.365,90.404,90.35,90.36,188399999.0
2005-04-19 17:01:00,90.36,90.386,90.334,90.352,242300002.0
2005-04-19 17:02:00,90.385,90.454,90.369,90.411,121999999.0
2005-04-19 17:03:00,90.401,90.405,90.365,90.365,213699999.0
2005-04-19 17:04:00,90.386,90.399,90.365,90.376,260099999.0
2005-04-19 17:05:00,90.387,90.395,90.353,90.353,219100001.0
2005-04-19 17:06:00,90.329,90.374,90.325,90.341,230700002.0
2005-04-19 17:07:00,90.371,90.388,90.352,90.359,119600001.0
2005-04-19 17:08:00,90.337,90.363,90.305,90.32,225600000.0
2005-04-19 17:09:00,90.305,90.336,90.281,90.302,345000002.0
2005-04-19 17:10:00,90.306,90.324,90.288,90.299,153800001.0
2005-04-19 17:11:00,90.3,90.32,90.279,90.299,185499997.0
2005-04-19 17:12:00,90.299,90.345,90.296,90.339,266600001.0
2005-04-19 17:13:00,90.337,90.351,90.303,90.337,281699998.0
2005-04-19 17:14:00,90.318,90.33,90.297,90.318,435900000.0
2005-04-19 17:15:00,90.315,90.326,90.296,90.301,112399997.0
2005-04-19 17:16:00,90.286,90.319,90.286,90.295,185900001.0
2005-04-19 17:17:00,90.308,90.33,90.285,90.316,261199996.0
2005-04-19 17:18:00,90.323,90.345,90.292,90.307,130999999.0
2005-04-19 17:19:00,90.327,90.335,90.287,90.287,373799998.0
2005-04-19 17:20:00,90.294,90.336,90.294,90.319,352700000.0
2005-04-19 17:21:00,90.284,90.318,90.281,90.298,174899999.0
2005-04-19 17:22:00,90.292,90.325,90.289,90.32,213900000.0
2005-04-19 17:23:00,90.322,90.33,90.283,90.313,253499999.0
2005-04-19 17:24:00,90.337,90.337,90.299,90.311,204500005.0
2005-04-19 17:25:00,90.347,90.367,90.319,90.335,349799998.0
2005-04-19 17:26:00,90.334,90.362,90.327,90.357,174999997.0
2005-04-19 17:27:00,90.333,90.357,90.325,90.346,126800000.0
2005-04-19 17:28:00,90.332,90.351,90.312,90.324,280700001.0
2005-04-19 17:29:00,90.31,90.343,90.293,90.298,322800004.0
2005-04-19 17:30:00,90.265,90.291,90.25,90.263,205000000.0
2005-04-19 17:31:00,90.262,90.275,90.242,90.242,206000000.0
2005-04-19 17:32:00,90.263,90.294,90.259,90.284,470999999.0
2005-04-19 17:33:00,90.263,90.283,90.25,90.27,219500000.0
2005-04-19 17:34:00,90.305,90.307,90.246,90.266,227900002.0
2005-04-19 17:35:00,90.285,90.286,90.257,90.257,219000000.0
2005-04-19 17:36:00,90.275,90.279,90.243,90.246,191800001.0
2005-04-19 17:37:00,90.24,90.27,90.213,90.243,227799997.0
2005-04-19 17:38:00,90.266,90.275,90.229,90.259,171299999.0
2005-04-19 17:39:00,90.261,90.273,90.243,90.269,212099999.0
2005-04-19 17:40:00,90.251,90.257,90.225,90.242,185199996.0
2005-04-19 17:41:00,90.273,90.281,90.232,90.24,210099999.0
2005-04-19 17:42:00,90.256,90.296,90.256,90.283,155300000.0
2005-04-19 17:43:00,90.248,90.287,90.248,90.275,291399999.0
2005-04-19 17:44:00,90.263,90.283,90.242,90.267,219999997.0
2005-04-19 17:45:00,90.246,90.261,90.226,90.235,322200003.0
2005-04-19 17:46:00,90.238,90.265,90.224,90.224,264899994.0
2005-04-19 17:47:00,90.262,90.276,90.241,90.252,339899999.0
2005-04-19 17:48:00,90.242,90.27,90.24,90.243,301800000.0
2005-04-19 17:49:00,90.275,90.305,90.255,90.255,269600005.0
2005-04-19 17:50:00,90.282,90.288,90.261,90.273,247199997.0
2005-04-19 17:51:00,90.269,90.306,90.268,90.299,202800003.0
2005-04-19 17:52:00,90.293,90.33,90.287,90.309,211999996.0
2005-04-19 17:53:00,90.323,90.347,90.307,90.323,187100000.0
2005-04-19 17:54:00,90.346,90.365,90.322,90.35,209699998.0
2005-04-19 17:55:00,90.341,90.365,90.332,90.35,177999999.0
2005-04-19 17:56:00,90.343,90.362,90.331,90.331,165299998.0
2005-04-19 17:57:00,90.325,90.345,90.314,90.33,337399994.0
2005-04-19 17:58:00,90.327,90.343,90.305,90.322,207300001.0
2005-04-19 17:59:00,90.329,90.338,90.309,90.309,212699999.0
2005-04-19 18:00:00,90.318,90.342,90.312,90.326,266499999.0
2005-04-19 18:01:00,90.299,90.339,90.29,90.3,1918099992.0
2005-04-19 18:02:00,90.3,90.3,90.27,90.27,2072799991.0
2005-04-19 18:03:00,90.28,90.29,90.27,90.29,2072799991.0
2005-04-19 18:04:00,90.28,90.3,90.28,90.29,2072799991.0
2005-04-19 18:05:00,90.3,90.31,90.29,90.3,2072799991.0
2005-04-19 18:06:00,90.292,90.302,90.248,90.283,2072799991.0
2005-04-19 18:07:00,90.29,90.3,90.29,90.3,1933700002.0
2005-04-19 18:08:00,90.29,90.3,90.29,90.3,1933700002.0
2005-04-19 18:09:00,90.295,90.314,90.283,90.296,1933700002.0
2005-04-19 18:10:00,90.298,90.312,90.277,90.277,1640299993.0
2005-04-19 18:11:00,90.262,90.304,90.262,90.282,991899996.0
2005-04-19 18:12:00,90.3,90.303,90.266,90.268,1167700002.0
2005-04-19 18:13:00,90.259,90.302,90.248,90.278,1801499990.0
2005-04-19 18:14:00,90.3,90.3,90.29,90.29,1308099994.0
2005-04-19 18:15:00,90.3,90.31,90.28,90.31,1308099994.0
2005-04-19 18:16:00,90.32,90.33,90.31,90.32,1308099994.0
2005-04-19 18:17:00,90.278,90.307,90.264,90.282,1308099994.0
2005-04-19 18:18:00,90.26,90.307,90.255,90.268,919200001.0
2005-04-19 18:19:00,90.259,90.291,90.248,90.27,1967899994.0
2005-04-19 18:20:00,90.268,90.282,90.224,90.247,1685599991.0
2005-04-19 18:21:00,90.248,90.263,90.218,90.234,1937800009.0
2005-04-19 18:22:00,90.217,90.242,90.194,90.239,1575000002.0
2005-04-19 18:23:00,90.23,90.24,90.22,90.23,2112899986.0
2005-04-19 18:24:00,90.21,90.225,90.188,90.205,2112899986.0
2005-04-19 18:25:00,90.209,90.233,90.186,90.204,1905599994.0
2005-04-19 18:26:00,90.215,90.244,90.192,90.209,1882600000.0
2005-04-19 18:27:00,90.198,90.237,90.196,90.235,1505800001.0
2005-04-19 18:28:00,90.24,90.261,90.22,90.243,1593499993.0
2005-04-19 18:29:00,90.246,90.269,90.208,90.227,1096899999.0
2005-04-19 18:30:00,90.242,90.27,90.229,90.25,814600002.0
2005-04-19 18:31:00,90.247,90.272,90.23,90.256,1494099988.0
2005-04-19 18:32:00,90.245,90.274,90.223,90.262,1812399994.0
2005-04-19 18:33:00,90.28,90.29,90.27,90.29,1995399998.0
2005-04-19 18:34:00,90.281,90.29,90.255,90.271,1995399998.0
2005-04-19 18:35:00,90.262,90.298,90.23,90.278,1856799992.0
2005-04-19 18:36:00,90.269,90.297,90.247,90.266,892899988.0
2005-04-19 18:37:00,90.285,90.31,90.26,90.286,1091499994.0
2005-04-19 18:38:00,90.265,90.295,90.244,90.254,800899999.0
2005-04-19 18:39:00,90.272,90.294,90.258,90.279,1118399995.0
2005-04-19 18:40:00,90.269,90.298,90.259,90.291,1717499989.0
2005-04-19 18:41:00,90.278,90.31,90.262,90.293,869399999.0
2005-04-19 18:42:00,90.305,90.31,90.276,90.276,1319300002.0
2005-04-19 18:43:00,90.29,90.31,90.256,90.31,454899999.0
2005-04-19 18:44:00,90.275,90.305,90.263,90.28,893400001.0
2005-04-19 18:45:00,90.271,90.309,90.271,90.294,673399999.0
2005-04-19 18:46:00,90.279,90.303,90.251,90.293,824100002.0
2005-04-19 18:47:00,90.282,90.305,90.26,90.272,209599997.0
2005-04-19 18:48:00,90.263,90.305,90.253,90.287,516800000.0
2005-04-19 18:49:00,90.301,90.301,90.254,90.274,763700005.0
2005-04-19 18:50:00,90.27,90.314,90.27,90.311,734699996.0
2005-04-19 18:51:00,90.281,90.312,90.259,90.269,1317300001.0
2005-04-19 18:52:00,90.26,90.291,90.243,90.285,1317500001.0
2005-04-19 18:53:00,90.282,90.303,90.252,90.288,1592299990.0
2005-04-19 18:54:00,90.299,90.32,90.271,90.275,1410299999.0
2005-04-19 18:55:00,90.259,90.292,90.247,90.247,1478399995.0
2005-04-19 18:56:00,90.213,90.277,90.213,90.273,310299999.0
2005-04-19 18:57:00,90.254,90.281,90.247,90.26,529200003.0
2005-04-19 18:58:00,90.246,90.277,90.24,90.259,1082599998.0
2005-04-19 18:59:00,90.262,90.286,90.235,90.265,1188499996.0
2005-04-19 19:00:00,90.26,90.29,90.252,90.276,365800004.0
2005-04-19 19:01:00,90.272,90.292,90.254,90.261,606999994.0
2005-04-19 19:02:00,90.277,90.312,90.276,90.285,203499999.0
2005-04-19 19:03:00,90.27,90.298,90.249,90.253,512000000.0
2005-04-19 19:04:00,90.259,90.287,90.246,90.266,506700004.0
2005-04-19 19:05:00,90.272,90.301,90.25,90.274,461199997.0
2005-04-19 19:06:00,90.279,90.29,90.273,90.275,503399997.0
2005-04-19 19:07:00,90.282,90.304,90.266,90.285,1307200000.0
2005-04-19 19:08:00,90.29,90.314,90.268,90.268,1631499991.0
2005-04-19 19:09:00,90.291,90.315,90.267,90.29,949199997.0
2005-04-19 19:10:00,90.317,90.32,90.278,90.281,285700002.0
2005-04-19 19:11:00,90.312,90.316,90.26,90.272,449499999.0
2005-04-19 19:12:00,90.308,90.31,90.284,90.301,283799999.0
2005-04-19 19:13:00,90.296,90.31,90.271,90.29,409499994.0
2005-04-19 19:14:00,90.301,90.31,90.281,90.294,439900000.0
2005-04-19 19:15:00,90.3,90.332,90.285,90.332,1037300003.0
2005-04-19 19:16:00,90.32,90.348,90.309,90.329,529099995.0
2005-04-19 19:17:00,90.338,90.349,90.304,90.313,797100000.0
2005-04-19 19:18:00,90.336,90.372,90.326,90.337,495800000.0
2005-04-19 19:19:00,90.312,90.372,90.312,90.339,1324599996.0
2005-04-19 19:20:00,90.342,90.372,90.322,90.343,739899999.0
2005-04-19 19:21:00,90.347,90.361,90.314,90.326,899900001.0
2005-04-19 19:22:00,90.317,90.346,90.309,90.328,289499994.0
2005-04-19 19:23:00,90.344,90.348,90.293,90.341,1678400002.0
2005-04-19 19:24:00,90.338,90.373,90.328,90.348,635999998.0
2005-04-19 19:25:00,90.356,90.356,90.32,90.325,1192699994.0
2005-04-19 19:26:00,90.341,90.359,90.31,90.323,1983999998.0
2005-04-19 19:27:00,90.321,90.373,90.306,90.35,1405599993.0
2005-04-19 19:28:00,90.333,90.365,90.319,90.35,1129799996.0
2005-04-19 19:29:00,90.367,90.369,90.333,90.339,204600000.0
2005-04-19 19:30:00,90.347,90.362,90.316,90.34,999599995.0
2005-04-19 19:31:00,90.322,90.327,90.285,90.304,541600000.0
2005-04-19 19:32:00,90.301,90.327,90.28,90.307,824000000.0
2005-04-19 19:33:00,90.297,90.335,90.29,90.302,813500008.0
2005-04-19 19:34:00,90.303,90.333,90.284,90.298,1093100002.0
2005-04-19 19:35:00,90.3,90.33,90.285,90.325,651499998.0
2005-04-19 19:36:00,90.315,90.34,90.276,90.318,794700000.0
2005-04-19 19:37:00,90.295,90.319,90.288,90.319,197399997.0
2005-04-19 19:38:00,90.323,90.323,90.283,90.288,854199995.0
2005-04-19 19:39:00,90.313,90.339,90.293,90.293,869700000.0
2005-04-19 19:40:00,90.312,90.325,90.283,90.286,805999998.0
2005-04-19 19:41:00,90.304,90.339,90.304,90.32,1200199989.0
2005-04-19 19:42:00,90.32,90.335,90.293,90.31,839800002.0
2005-04-19 19:43:00,90.303,90.342,90.297,90.33,569599997.0
2005-04-19 19:44:00,90.297,90.323,90.286,90.3,854599991.0
2005-04-19 19:45:00,90.282,90.308,90.241,90.263,320699997.0
2005-04-19 19:46:00,90.281,90.321,90.277,90.294,734299996.0
2005-04-19 19:47:00,90.284,90.31,90.274,90.309,506999999.0
2005-04-19 19:48:00,90.301,90.319,90.276,90.292,1152999991.0
2005-04-19 19:49:00,90.251,90.297,90.251,90.275,788799996.0
2005-04-19 19:50:00,90.275,90.297,90.257,90.257,544800002.0
2005-04-19 19:51:00,90.254,90.29,90.252,90.275,560900002.0
2005-04-19 19:52:00,90.276,90.288,90.246,90.246,468100001.0
2005-04-19 19:53:00,90.249,90.284,90.249,90.265,780199990.0
2005-04-19 19:54:00,90.274,90.274,90.239,90.249,697600003.0
2005-04-19 19:55:00,90.255,90.278,90.237,90.26,285700003.0
2005-04-19 19:56:00,90.281,90.296,90.248,90.271,489600000.0
2005-04-19 19:57:00,90.274,90.297,90.253,90.29,543200005.0
2005-04-19 19:58:00,90.252,90.298,90.244,90.259,958999993.0
2005-04-19 19:59:00,90.3,90.302,90.262,90.276,877399995.0
2005-04-19 20:00:00,90.285,90.302,90.265,90.27,378499997.0
2005-04-19 20:01:00,90.288,90.29,90.245,90.259,411999993.0
2005-04-19 20:02:00,90.282,90.302,90.252,90.252,750599997.0
2005-04-19 20:03:00,90.271,90.289,90.257,90.28,572299996.0
2005-04-19 20:04:00,90.264,90.288,90.242,90.271,499200002.0
2005-04-19 20:05:00,90.278,90.303,90.261,90.277,487899996.0
2005-04-19 20:06:00,90.267,90.307,90.256,90.277,517300001.0
2005-04-19 20:07:00,90.275,90.298,90.259,90.28,581100003.0
2005-04-19 20:08:00,90.273,90.294,90.248,90.293,693699999.0
2005-04-19 20:09:00,90.249,90.291,90.232,90.269,491199997.0
2005-04-19 20:10:00,90.268,90.275,90.246,90.247,657699997.0
2005-04-19 20:11:00,90.25,90.28,90.231,90.258,1539800008.0
2005-04-19 20:12:00,90.227,90.285,90.227,90.271,1634399991.0
2005-04-19 20:13:00,90.274,90.297,90.248,90.271,956300001.0
2005-04-19 20:14:00,90.269,90.318,90.234,90.318,560199995.0
2005-04-19 20:15:00,90.296,90.317,90.278,90.29,1056400002.0
2005-04-19 20:16:00,90.291,90.305,90.248,90.262,1375000001.0
2005-04-19 20:17:00,90.275,90.291,90.256,90.266,250299997.0
2005-04-19 20:18:00,90.276,90.292,90.244,90.275,297100000.0
2005-04-19 20:19:00,90.287,90.304,90.257,90.282,1691099992.0
2005-04-19 20:20:00,90.294,90.309,90.261,90.268,1578799988.0
2005-04-19 20:21:00,90.265,90.302,90.26,90.284,468999998.0
2005-04-19 20:22:00,90.275,90.314,90.269,90.28,889099997.0
2005-04-19 20:23:00,90.244,90.282,90.228,90.26,871600000.0
2005-04-19 20:24:00,90.305,90.316,90.275,90.301,535199998.0
2005-04-19 20:25:00,90.301,90.327,90.275,90.275,748899996.0
2005-04-19 20:26:00,90.27,90.3,90.261,90.291,459899997.0
2005-04-19 20:27:00,90.303,90.32,90.283,90.3,1100199997.0
2005-04-19 20:28:00,90.32,90.335,90.29,90.3,2138099993.0
2005-04-19 20:29:00,90.296,90.32,90.271,90.275,1727299994.0
2005-04-19 20:30:00,90.31,90.31,90.29,90.29,1709499997.0
2005-04-19 20:31:00,90.282,90.314,90.258,90.292,1709499997.0
2005-04-19 20:32:00,90.28,90.3,90.28,90.29,595699999.0
2005-04-19 20:33:00,90.268,90.282,90.237,90.278,595699999.0
2005-04-19 20:34:00,90.271,90.285,90.246,90.253,254800001.0
2005-04-19 20:35:00,90.265,90.297,90.254,90.272,669000000.0
2005-04-19 20:36:00,90.247,90.276,90.224,90.275,521899994.0
2005-04-19 20:37:00,90.25,90.284,90.239,90.277,631400005.0
2005-04-19 20:38:00,90.255,90.276,90.234,90.265,1483999990.0
2005-04-19 20:39:00,90.246,90.265,90.224,90.226,1151699988.0
2005-04-19 20:40:00,90.231,90.27,90.216,90.245,1793000004.0
2005-04-19 20:41:00,90.224,90.261,90.213,90.247,851000002.0
2005-04-19 20:42:00,90.239,90.266,90.209,90.25,929200004.0
2005-04-19 20:43:00,90.234,90.271,90.22,90.265,673200003.0
2005-04-19 20:44:00,90.233,90.269,90.232,90.269,1181500007.0
2005-04-19 20:45:00,90.253,90.285,90.238,90.238,889999998.0
2005-04-19 20:46:00,90.26,90.288,90.25,90.259,924999998.0
2005-04-19 20:47:00,90.26,90.29,90.252,90.283,1361199992.0
2005-04-19 20:48:00,90.275,90.318,90.265,90.275,962199999.0
2005-04-19 20:49:00,90.267,90.294,90.256,90.263,743399996.0
2005-04-19 20:50:00,90.286,90.301,90.261,90.267,1002799999.0
2005-04-19 20:51:00,90.285,90.325,90.278,90.312,634199995.0
2005-04-19 20:52:00,90.309,90.334,90.294,90.302,631599996.0
2005-04-19 20:53:00,90.309,90.331,90.279,90.305,1317200003.0
2005-04-19 20:54:00,90.308,90.344,90.303,90.337,446900004.0
2005-04-19 20:55:00,90.318,90.342,90.294,90.329,1116699994.0
2005-04-19 20:56:00,90.31,90.343,90.292,90.315,931799996.0
2005-04-19 20:57:00,90.307,90.335,90.297,90.318,1710699989.0
2005-04-19 20:58:00,90.33,90.33,90.3,90.3,1992999991.0
2005-04-19 20:59:00,90.31,90.33,90.3,90.33,1992999991.0
2005-04-19 21:00:00,90.308,90.327,90.293,90.303,1992999991.0
2005-04-19 21:01:00,90.32,90.32,90.31,90.31,627099998.0
2005-04-19 21:02:00,90.302,90.326,90.273,90.312,627099998.0
2005-04-19 21:03:00,90.339,90.348,90.304,90.31,613399994.0
2005-04-19 21:04:00,90.318,90.351,90.308,90.32,421900001.0
2005-04-19 21:05:00,90.349,90.378,90.333,90.353,363400000.0
2005-04-19 21:06:00,90.345,90.396,90.343,90.383,560400000.0
2005-04-19 21:07:00,90.385,90.4,90.363,90.381,563199995.0
2005-04-19 21:08:00,90.38,90.386,90.347,90.347,499199999.0
2005-04-19 21:09:00,90.354,90.385,90.354,90.377,463700001.0
2005-04-19 21:10:00,90.388,90.404,90.366,90.381,320199997.0
2005-04-19 21:11:00,90.393,90.417,90.375,90.402,395399995.0
2005-04-19 21:12:00,90.394,90.417,90.375,90.395,389699999.0
2005-04-19 21:13:00,90.392,90.428,90.391,90.428,1017700004.0
2005-04-19 21:14:00,90.449,90.454,90.403,90.441,1138900003.0
2005-04-19 21:15:00,90.445,90.452,90.402,90.413,804000000.0
2005-04-19 21:16:00,90.421,90.453,90.409,90.444,625699991.0
2005-04-19 21:17:00,90.437,90.462,90.413,90.431,1214700000.0
2005-04-19 21:18:00,90.43,90.456,90.415,90.443,822600000.0
2005-04-19 21:19:00,90.444,90.484,90.432,90.465,1065299997.0
2005-04-19 21:20:00,90.461,90.474,90.424,90.445,1545799995.0
2005-04-19 21:21:00,90.433,90.448,90.403,90.434,1788999995.0
2005-04-19 21:22:00,90.426,90.436,90.386,90.399,1778399998.0
2005-04-19 21:23:00,90.422,90.443,90.388,90.433,990100003.0
2005-04-19 21:24:00,90.442,90.493,90.437,90.472,969700004.0
2005-04-19 21:25:00,90.472,90.508,90.447,90.46,1242399995.0
2005-04-19 21:26:00,90.45,90.481,90.434,90.457,543499998.0
2005-04-19 21:27:00,90.465,90.47,90.433,90.439,484000006.0
2005-04-19 21:28:00,90.465,90.469,90.437,90.45,276399999.0
2005-04-19 21:29:00,90.451,90.47,90.435,90.465,759399996.0
2005-04-19 21:30:00,90.463,90.467,90.433,90.435,434500002.0
2005-04-19 21:31:00,90.433,90.461,90.424,90.458,342699995.0
2005-04-19 21:32:00,90.46,90.478,90.438,90.478,1523600007.0
2005-04-19 21:33:00,90.434,90.469,90.418,90.46,190499999.0
2005-04-19 21:34:00,90.458,90.489,90.433,90.45,424899998.0
2005-04-19 21:35:00,90.451,90.475,90.432,90.445,469699999.0
2005-04-19 21:36:00,90.455,90.465,90.429,90.438,251299997.0
2005-04-19 21:37:00,90.422,90.472,90.422,90.467,402300002.0
2005-04-19 21:38:00,90.455,90.475,90.432,90.455,323099996.0
2005-04-19 21:39:00,90.45,90.469,90.437,90.461,284999999.0
2005-04-19 21:40:00,90.464,90.477,90.419,90.431,357200000.0
2005-04-19 21:41:00,90.417,90.45,90.404,90.426,473199992.0
2005-04-19 21:42:00,90.431,90.448,90.411,90.437,702799997.0
2005-04-19 21:43:00,90.44,90.471,90.426,90.46,615999997.0
2005-04-19 21:44:00,90.446,90.481,90.438,90.462,1401600007.0
2005-04-19 21:45:00,90.441,90.47,90.411,90.44,920599996.0
2005-04-19 21:46:00,90.443,90.455,90.407,90.442,568200002.0
2005-04-19 21:47:00,90.43,90.457,90.422,90.445,749700001.0
2005-04-19 21:48:00,90.447,90.46,90.427,90.447,302400000.0
2005-04-19 21:49:00,90.45,90.47,90.414,90.43,708699997.0
2005-04-19 21:50:00,90.43,90.48,90.43,90.48,297000000.0
2005-04-19 21:51:00,90.467,90.472,90.427,90.427,269300000.0
2005-04-19 21:52:00,90.448,90.476,90.421,90.443,672299994.0
2005-04-19 21:53:00,90.441,90.482,90.441,90.474,396000004.0
2005-04-19 21:54:00,90.477,90.49,90.457,90.472,240499999.0
2005-04-19 21:55:00,90.464,90.501,90.459,90.477,259399999.0
2005-04-19 21:56:00,90.482,90.49,90.446,90.464,637799998.0
2005-04-19 21:57:00,90.471,90.471,90.438,90.454,139899995.0
2005-04-19 21:58:00,90.453,90.481,90.453,90.475,333199995.0
2005-04-19 21:59:00,90.463,90.494,90.435,90.452,518899997.0
2005-04-19 22:00:00,90.465,90.485,90.412,90.423,563500002.0
2005-04-19 22:01:00,90.449,90.481,90.441,90.477,854700003.0
2005-04-19 22:02:00,90.448,90.467,90.432,90.445,1099799997.0
2005-04-19 22:03:00,90.453,90.47,90.433,90.447,407600000.0
2005-04-19 22:04:00,90.48,90.48,90.429,90.429,731700002.0
2005-04-19 22:05:00,90.44,90.467,90.429,90.439,308299993.0
2005-04-19 22:06:00,90.454,90.482,90.44,90.476,211100000.0
2005-04-19 22:07:00,90.465,90.47,90.438,90.466,378699996.0
2005-04-19 22:08:00,90.475,90.475,90.421,90.421,174100000.0
2005-04-19 22:09:00,90.444,90.453,90.421,90.421,402000003.0
2005-04-19 22:10:00,90.44,90.446,90.39,90.39,132199998.0
2005-04-19 22:11:00,90.427,90.448,90.41,90.417,251000002.0
2005-04-19 22:12:00,90.429,90.447,90.383,90.413,400400002.0
2005-04-19 22:13:00,90.432,90.449,90.393,90.422,459099999.0
2005-04-19 22:14:00,90.401,90.431,90.398,90.428,185399998.0
2005-04-19 22:15:00,90.423,90.458,90.418,90.458,687600000.0
2005-04-19 22:16:00,90.42,90.444,90.41,90.43,522699994.0
2005-04-19 22:17:00,90.414,90.452,90.414,90.426,224100000.0
2005-04-19 22:18:00,90.424,90.438,90.405,90.417,257199999.0
2005-04-19 22:19:00,90.437,90.437,90.401,90.401,204399999.0
2005-04-19 22:20:00,90.429,90.443,90.411,90.426,159400002.0
2005-04-19 22:21:00,90.41,90.44,90.399,90.407,158399999.0
2005-04-19 22:22:00,90.42,90.424,90.387,90.395,464099995.0
2005-04-19 22:23:00,90.4,90.432,90.391,90.41,287300002.0
2005-04-19 22:24:00,90.412,90.424,90.392,90.396,251500002.0
2005-04-19 22:25:00,90.383,90.432,90.368,90.413,206200000.0
2005-04-19 22:26:00,90.416,90.416,90.375,90.384,145100001.0
2005-04-19 22:27:00,90.425,90.429,90.377,90.4,816499998.0
2005-04-19 22:28:00,90.41,90.433,90.395,90.413,294400002.0
2005-04-19 22:29:00,90.43,90.436,90.403,90.403,305400002.0
2005-04-19 22:30:00,90.431,90.434,90.398,90.414,431700000.0
2005-04-19 22:31:00,90.416,90.416,90.387,90.392,209500002.0
2005-04-19 22:32:00,90.404,90.434,90.384,90.399,330099998.0
2005-04-19 22:33:00,90.378,90.42,90.378,90.403,483999997.0
2005-04-19 22:34:00,90.374,90.414,90.368,90.402,589899994.0
2005-04-19 22:35:00,90.404,90.408,90.373,90.373,309899999.0
2005-04-19 22:36:00,90.408,90.417,90.353,90.374,470800001.0
2005-04-19 22:37:00,90.384,90.407,90.366,90.387,188300002.0
2005-04-19 22:38:00,90.406,90.407,90.378,90.378,171099995.0
2005-04-19 22:39:00,90.356,90.403,90.356,90.365,249799999.0
2005-04-19 22:40:00,90.364,90.424,90.363,90.376,412100000.0
2005-04-19 22:41:00,90.381,90.403,90.373,90.385,250400000.0
2005-04-19 22:42:00,90.385,90.41,90.37,90.379,205600000.0
2005-04-19 22:43:00,90.382,90.411,90.358,90.388,671299999.0
2005-04-19 22:44:00,90.382,90.406,90.369,90.392,403399995.0
2005-04-19 22:45:00,90.381,90.4,90.347,90.376,296299998.0
2005-04-19 22:46:00,90.366,90.402,90.352,90.385,321999995.0
2005-04-19 22:47:00,90.361,90.387,90.36,90.385,411799997.0
2005-04-19 22:48:00,90.374,90.406,90.347,90.367,452099994.0
2005-04-19 22:49:00,90.393,90.411,90.349,90.367,677799996.0
2005-04-19 22:50:00,90.367,90.386,90.334,90.349,246099998.0
2005-04-19 22:51:00,90.329,90.367,90.329,90.334,655599999.0
2005-04-19 22:52:00,90.374,90.413,90.374,90.405,261399997.0
2005-04-19 22:53:00,90.382,90.402,90.309,90.372,454200000.0
2005-04-19 22:54:00,90.38,90.401,90.365,90.382,323100000.0
2005-04-19 22:55:00,90.421,90.421,90.37,90.375,334699995.0
2005-04-19 22:56:00,90.386,90.398,90.368,90.368,174899998.0
2005-04-19 22:57:00,90.389,90.42,90.374,90.397,244200000.0
2005-04-19 22:58:00,90.413,90.429,90.392,90.4,321900005.0
2005-04-19 22:59:00,90.37,90.396,90.306,90.34,243700000.0
2005-04-19 23:00:00,90.375,90.392,90.352,90.369,307900006.0
2005-04-19 23:01:00,90.363,90.369,90.333,90.369,197700001.0
2005-04-19 23:02:00,90.339,90.377,90.327,90.366,205299999.0
2005-04-19 23:03:00,90.364,90.379,90.348,90.372,286099994.0
2005-04-19 23:04:00,90.362,90.393,90.349,90.393,192300000.0
2005-04-19 23:05:00,90.37,90.378,90.338,90.344,300500001.0
2005-04-19 23:06:00,90.376,90.376,90.332,90.332,112899998.0
2005-04-19 23:07:00,90.313,90.364,90.31,90.364,201699999.0
2005-04-19 23:08:00,90.371,90.377,90.348,90.359,277200001.0
2005-04-19 23:09:00,90.344,90.385,90.344,90.358,355799998.0
2005-04-19 23:10:00,90.356,90.374,90.347,90.348,378699998.0
2005-04-19 23:11:00,90.346,90.357,90.333,90.342,346599998.0
2005-04-19 23:12:00,90.366,90.373,90.344,90.352,207300001.0
2005-04-19 23:13:00,90.368,90.368,90.323,90.325,269700004.0
2005-04-19 23:14:00,90.377,90.377,90.327,90.327,247699998.0
2005-04-19 23:15:00,90.327,90.35,90.324,90.345,275999995.0
2005-04-19 23:16:00,90.301,90.348,90.301,90.335,194000002.0
2005-04-19 23:17:00,90.311,90.363,90.311,90.363,311200004.0
2005-04-19 23:18:00,90.368,90.385,90.317,90.323,126900003.0
2005-04-19 23:19:00,90.321,90.347,90.3,90.322,260000000.0
2005-04-19 23:20:00,90.351,90.354,90.323,90.33,268599999.0
2005-04-19 23:21:00,90.33,90.362,90.33,90.362,176099998.0
2005-04-19 23:22:00,90.35,90.365,90.324,90.342,331100006.0
2005-04-19 23:23:00,90.347,90.361,90.333,90.349,126199999.0
2005-04-19 23:24:00,90.331,90.38,90.323,90.372,392500003.0
2005-04-19 23:25:00,90.323,90.369,90.319,90.363,126999999.0
2005-04-19 23:26:00,90.36,90.36,90.325,90.337,206600000.0
2005-04-19 23:27:00,90.33,90.375,90.327,90.361,322999998.0
2005-04-19 23:28:00,90.359,90.372,90.341,90.365,236900003.0
2005-04-19 23:29:00,90.351,90.366,90.324,90.345,333899999.0
2005-04-19 23:30:00,90.36,90.362,90.333,90.349,389099996.0
2005-04-19 23:31:00,90.352,90.364,90.32,90.364,198499999.0
2005-04-19 23:32:00,90.365,90.365,90.31,90.335,220899996.0
2005-04-19 23:33:00,90.349,90.375,90.337,90.344,169000000.0
2005-04-19 23:34:00,90.335,90.355,90.302,90.326,237900000.0
2005-04-19 23:35:00,90.346,90.363,90.307,90.334,276299996.0
2005-04-19 23:36:00,90.335,90.36,90.325,90.36,317400003.0
2005-04-19 23:37:00,90.345,90.372,90.321,90.341,260500000.0
2005-04-19 23:38:00,90.352,90.36,90.323,90.328,151099996.0
2005-04-19 23:39:00,90.34,90.353,90.328,90.328,235599996.0
2005-04-19 23:40:00,90.33,90.353,90.317,90.331,208800002.0
2005-04-19 23:41:00,90.361,90.361,90.325,90.341,188099996.0
2005-04-19 23:42:00,90.334,90.358,90.326,90.35,301300001.0
2005-04-19 23:43:00,90.345,90.372,90.335,90.348,298399997.0
2005-04-19 23:44:00,90.362,90.373,90.339,90.357,396299997.0
2005-04-19 23:45:00,90.339,90.355,90.317,90.355,202599998.0
2005-04-19 23:46:00,90.351,90.373,90.342,90.366,275199999.0
2005-04-19 23:47:00,90.37,90.378,90.33,90.373,229599998.0
2005-04-19 23:48:00,90.363,90.363,90.331,90.335,230900001.0
2005-04-19 23:49:00,90.317,90.374,90.317,90.372,303800004.0
2005-04-19 23:50:00,90.332,90.368,90.332,90.362,288600001.0
2005-04-19 23:51:00,90.38,90.38,90.335,90.335,208300001.0
2005-04-19 23:52:00,90.36,90.4,90.354,90.383,150100000.0
2005-04-19 23:53:00,90.378,90.395,90.354,90.358,287999998.0
2005-04-19 23:54:00,90.378,90.402,90.363,90.385,240699997.0
2005-04-19 23:55:00,90.375,90.404,90.369,90.396,323900005.0
2005-04-19 23:56:00,90.386,90.402,90.37,90.388,219500000.0
2005-04-19 23:57:00,90.397,90.4,90.38,90.396,276399998.0
2005-04-19 23:58:00,90.367,90.387,90.356,90.372,309000001.0
2005-04-19 23:59:00,90.385,90.422,90.382,90.398,351999997.0
2005-04-20 00:00:00,90.398,90.414,90.381,90.392,244999997.0
2005-04-20 00:01:00,90.374,90.413,90.374,90.4,164300000.0
2005-04-20 00:02:00,90.407,90.414,90.386,90.395,302200001.0
2005-04-20 00:03:00,90.385,90.407,90.375,90.387,252000002.0
2005-04-20 00:04:00,90.369,90.403,90.36,90.389,209500000.0
2005-04-20 00:05:00,90.414,90.414,90.368,90.388,250000001.0
2005-04-20 00:06:00,90.387,90.426,90.387,90.41,232100000.0
2005-04-20 00:07:00,90.389,90.448,90.389,90.447,244799999.0
2005-04-20 00:08:00,90.431,90.445,90.415,90.425,158300001.0
2005-04-20 00:09:00,90.426,90.444,90.408,90.416,306700002.0
2005-04-20 00:10:00,90.406,90.446,90.406,90.438,178700002.0
2005-04-20 00:11:00,90.427,90.441,90.4,90.413,339399996.0
2005-04-20 00:12:00,90.444,90.461,90.414,90.414,233000001.0
2005-04-20 00:13:00,90.439,90.462,90.421,90.44,292299998.0
2005-04-20 00:14:00,90.463,90.485,90.452,90.47,219299997.0
2005-04-20 00:15:00,90.494,90.497,90.455,90.46,263199997.0
2005-04-20 00:16:00,90.442,90.469,90.428,90.454,323799996.0
2005-04-20 00:17:00,90.48,90.48,90.44,90.44,161999998.0
2005-04-20 00:18:00,90.479,90.479,90.455,90.465,159900003.0
2005-04-20 00:19:00,90.484,90.492,90.464,90.475,287400005.0
2005-04-20 00:20:00,90.47,90.487,90.44,90.454,280599999.0
2005-04-20 00:21:00,90.461,90.478,90.443,90.445,171399998.0
2005-04-20 00:22:00,90.467,90.472,90.445,90.45,200100000.0
2005-04-20 00:23:00,90.443,90.47,90.429,90.442,280100001.0
2005-04-20 00:24:00,90.446,90.463,90.416,90.44,337600001.0
2005-04-20 00:25:00,90.448,90.472,90.434,90.458,208700001.0
2005-04-20 00:26:00,90.456,90.472,90.435,90.452,153700002.0
2005-04-20 00:27:00,90.475,90.483,90.448,90.448,197400002.0
2005-04-20 00:28:00,90.454,90.48,90.451,90.461,140300000.0
2005-04-20 00:29:00,90.455,90.482,90.445,90.482,193199998.0
2005-04-20 00:30:00,90.455,90.468,90.43,90.443,396500005.0
2005-04-20 00:31:00,90.47,90.49,90.447,90.478,392499999.0
2005-04-20 00:32:00,90.455,90.479,90.448,90.454,215400000.0
2005-04-20 00:33:00,90.477,90.477,90.441,90.447,287500000.0
2005-04-20 00:34:00,90.459,90.463,90.404,90.404,205900004.0
2005-04-20 00:35:00,90.433,90.456,90.41,90.443,214999997.0
2005-04-20 00:36:00,90.418,90.446,90.401,90.419,202000003.0
2005-04-20 00:37:00,90.436,90.447,90.414,90.428,313800005.0
2005-04-20 00:38:00,90.45,90.452,90.421,90.448,197999999.0
2005-04-20 00:39:00,90.443,90.48,90.437,90.454,363000002.0
2005-04-20 00:40:00,90.46,90.467,90.437,90.448,361500002.0
2005-04-20 00:41:00,90.451,90.478,90.438,90.478,264099993.0
2005-04-20 00:42:00,90.451,90.467,90.432,90.438,219200004.0
2005-04-20 00:43:00,90.459,90.478,90.449,90.466,243299998.0
2005-04-20 00:44:00,90.463,90.478,90.442,90.463,252100001.0
2005-04-20 00:45:00,90.464,90.474,90.439,90.441,172500001.0
2005-04-20 00:46:00,90.448,90.471,90.448,90.464,192400002.0
2005-04-20 00:47:00,90.472,90.492,90.442,90.478,361800001.0
2005-04-20 00:48:00,90.469,90.473,90.438,90.448,330000001.0
2005-04-20 00:49:00,90.464,90.49,90.456,90.49,191199998.0
2005-04-20 00:50:00,90.453,90.486,90.453,90.47,200999997.0
2005-04-20 00:51:00,90.456,90.483,90.43,90.467,342100002.0
2005-04-20 00:52:00,90.473,90.475,90.443,90.457,234000000.0
2005-04-20 00:53:00,90.495,90.5,90.469,90.48,159300000.0
2005-04-20 00:54:00,90.487,90.495,90.458,90.465,333000004.0
2005-04-20 00:55:00,90.49,90.509,90.476,90.5,202099996.0
2005-04-20 00:56:00,90.455,90.497,90.455,90.484,236300001.0
2005-04-20 00:57:00,90.488,90.505,90.474,90.488,242700003.0
2005-04-20 00:58:00,90.489,90.497,90.467,90.467,155799999.0
2005-04-20 00:59:00,90.48,90.505,90.468,90.491,343300005.0
2005-04-20 01:00:00,90.453,90.511,90.453,90.497,197599998.0
2005-04-20 01:01:00,90.515,90.515,90.465,90.465,167500001.0
2005-04-20 01:02:00,90.466,90.508,90.453,90.501,165400000.0
2005-04-20 01:03:00,90.49,90.502,90.469,90.481,318200000.0
2005-04-20 01:04:00,90.483,90.513,90.469,90.473,222199997.0
2005-04-20 01:05:00,90.502,90.502,90.466,90.481,211199998.0
2005-04-20 01:06:00,90.468,90.508,90.459,90.48,270199997.0
2005-04-20 01:07:00,90.484,90.506,90.476,90.478,299799998.0
2005-04-20 01:08:00,90.465,90.496,90.465,90.491,366600000.0
2005-04-20 01:09:00,90.471,90.494,90.456,90.486,241499996.0
2005-04-20 01:10:00,90.492,90.492,90.431,90.431,292500000.0
2005-04-20 01:11:00,90.45,90.481,90.442,90.481,127599999.0
2005-04-20 01:12:00,90.472,90.486,90.454,90.475,333900000.0
2005-04-20 01:13:00,90.46,90.485,90.444,90.466,243500004.0
2005-04-20 01:14:00,90.467,90.477,90.436,90.445,290599995.0
2005-04-20 01:15:00,90.469,90.492,90.458,90.488,284800001.0
2005-04-20 01:16:00,90.474,90.488,90.456,90.47,188300001.0
2005-04-20 01:17:00,90.458,90.496,90.44,90.472,226699998.0
2005-04-20 01:18:00,90.475,90.495,90.455,90.475,217899999.0
2005-04-20 01:19:00,90.454,90.49,90.454,90.481,197699998.0
2005-04-20 01:20:00,90.454,90.499,90.454,90.485,262499997.0
2005-04-20 01:21:00,90.497,90.501,90.471,90.471,256900005.0
2005-04-20 01:22:00,90.488,90.496,90.463,90.496,221500001.0
2005-04-20 01:23:00,90.505,90.529,90.496,90.513,129699999.0
2005-04-20 01:24:00,90.514,90.514,90.483,90.483,145900000.0
2005-04-20 01:25:00,90.508,90.528,90.49,90.501,366800001.0
2005-04-20 01:26:00,90.493,90.501,90.466,90.484,274900002.0
2005-04-20 01:27:00,90.479,90.508,90.473,90.503,180700001.0
2005-04-20 01:28:00,90.517,90.517,90.47,90.499,194699999.0
2005-04-20 01:29:00,90.499,90.519,90.479,90.493,289699998.0
2005-04-20 01:30:00,90.517,90.527,90.487,90.498,228300002.0
2005-04-20 01:31:00,90.491,90.517,90.487,90.517,193199999.0
2005-04-20 01:32:00,90.512,90.513,90.483,90.5,170100000.0
2005-04-20 01:33:00,90.507,90.537,90.504,90.51,292699997.0
2005-04-20 01:34:00,90.503,90.532,90.487,90.503,395999994.0
2005-04-20 01:35:00,90.546,90.56,90.523,90.543,195600001.0
2005-04-20 01:36:00,90.537,90.561,90.522,90.545,223799998.0
2005-04-20 01:37:00,90.52,90.552,90.52,90.55,144000000.0
2005-04-20 01:38:00,90.556,90.556,90.507,90.523,265199996.0
2005-04-20 01:39:00,90.545,90.548,90.524,90.527,211299998.0
2005-04-20 01:40:00,90.523,90.553,90.506,90.518,201999998.0
2005-04-20 01:41:00,90.503,90.539,90.503,90.539,204000003.0
2005-04-20 01:42:00,90.504,90.531,90.499,90.529,216199999.0
2005-04-20 01:43:00,90.507,90.535,90.501,90.53,224799999.0
2005-04-20 01:44:00,90.516,90.534,90.51,90.533,328500004.0
2005-04-20 01:45:00,90.528,90.54,90.514,90.536,246299996.0
2005-04-20 01:46:00,90.53,90.53,90.504,90.518,221100002.0
2005-04-20 01:47:00,90.505,90.533,90.494,90.511,290399999.0
2005-04-20 01:48:00,90.524,90.527,90.49,90.516,226299997.0
2005-04-20 01:49:00,90.502,90.514,90.469,90.469,362100002.0
2005-04-20 01:50:00,90.457,90.506,90.457,90.502,199799997.0
2005-04-20 01:51:00,90.5,90.524,90.487,90.492,238100002.0
2005-04-20 01:52:00,90.507,90.528,90.488,90.497,286100002.0
2005-04-20 01:53:00,90.478,90.508,90.47,90.487,248399998.0
2005-04-20 01:54:00,90.494,90.519,90.478,90.519,454400003.0
2005-04-20 01:55:00,90.507,90.53,90.496,90.52,294899999.0
2005-04-20 01:56:00,90.532,90.536,90.493,90.513,357200000.0
2005-04-20 01:57:00,90.503,90.536,90.501,90.524,324199997.0
2005-04-20 01:58:00,90.52,90.54,90.506,90.518,377800000.0
2005-04-20 01:59:00,90.516,90.53,90.497,90.52,319200002.0
2005-04-20 02:00:00,90.505,90.528,90.494,90.514,179699999.0
2005-04-20 02:01:00,90.527,90.537,90.505,90.523,248399994.0
2005-04-20 02:02:00,90.506,90.515,90.484,90.504,291000000.0
2005-04-20 02:03:00,90.472,90.537,90.472,90.521,225300000.0
2005-04-20 02:04:00,90.552,90.552,90.515,90.529,114299998.0
2005-04-20 02:05:00,90.547,90.548,90.514,90.528,387899999.0
2005-04-20 02:06:00,90.525,90.548,90.484,90.493,183200000.0
2005-04-20 02:07:00,90.501,90.51,90.48,90.488,267200001.0
2005-04-20 02:08:00,90.513,90.522,90.496,90.502,334900006.0
2005-04-20 02:09:00,90.516,90.538,90.515,90.527,320000001.0
2005-04-20 02:10:00,90.504,90.544,90.499,90.513,224699998.0
2005-04-20 02:11:00,90.542,90.555,90.508,90.529,251199997.0
2005-04-20 02:12:00,90.492,90.523,90.492,90.512,239899999.0
2005-04-20 02:13:00,90.522,90.532,90.502,90.521,172200000.0
2005-04-20 02:14:00,90.516,90.535,90.505,90.515,196100001.0
2005-04-20 02:15:00,90.529,90.542,90.508,90.521,304699995.0
2005-04-20 02:16:00,90.515,90.544,90.514,90.528,228499998.0
2005-04-20 02:17:00,90.529,90.542,90.503,90.542,194900001.0
2005-04-20 02:18:00,90.519,90.539,90.503,90.511,293800004.0
2005-04-20 02:19:00,90.502,90.529,90.495,90.519,191399998.0
2005-04-20 02:20:00,90.5,90.53,90.491,90.508,273000002.0
2005-04-20 02:21:00,90.514,90.542,90.506,90.52,340599995.0
2005-04-20 02:22:00,90.508,90.539,90.501,90.532,163700000.0
2005-04-20 02:23:00,90.528,90.546,90.505,90.536,205600001.0
2005-04-20 02:24:00,90.524,90.539,90.491,90.502,175699999.0
2005-04-20 02:25:00,90.495,90.515,90.468,90.493,174499996.0
2005-04-20 02:26:00,90.52,90.537,90.48,90.501,190799998.0
2005-04-20 02:27:00,90.53,90.53,90.489,90.489,347799998.0
2005-04-20 02:28:00,90.532,90.532,90.495,90.5,317599996.0
2005-04-20 02:29:00,90.521,90.538,90.511,90.523,251999999.0
2005-04-20 02:30:00,90.532,90.541,90.495,90.495,269300001.0
2005-04-20 02:31:00,90.511,90.548,90.503,90.543,201800002.0
2005-04-20 02:32:00,90.538,90.549,90.513,90.544,171000000.0
2005-04-20 02:33:00,90.512,90.532,90.503,90.528,183699999.0
2005-04-20 02:34:00,90.479,90.537,90.479,90.52,219700002.0
2005-04-20 02:35:00,90.482,90.517,90.479,90.503,384799997.0
2005-04-20 02:36:00,90.518,90.526,90.488,90.495,196900002.0
2005-04-20 02:37:00,90.5,90.523,90.488,90.514,168899998.0
2005-04-20 02:38:00,90.528,90.528,90.494,90.497,103100001.0
2005-04-20 02:39:00,90.51,90.513,90.479,90.489,278400002.0
2005-04-20 02:40:00,90.493,90.494,90.464,90.477,284199998.0
2005-04-20 02:41:00,90.481,90.493,90.452,90.479,331800000.0
2005-04-20 02:42:00,90.461,90.506,90.461,90.491,270399998.0
2005-04-20 02:43:00,90.49,90.52,90.48,90.484,219100002.0
2005-04-20 02:44:00,90.498,90.517,90.485,90.513,305700004.0
2005-04-20 02:45:00,90.506,90.53,90.499,90.511,178800000.0
2005-04-20 02:46:00,90.541,90.543,90.494,90.494,247300003.0
2005-04-20 02:47:00,90.523,90.527,90.486,90.508,223900000.0
2005-04-20 02:48:00,90.504,90.522,90.475,90.493,212699998.0
2005-04-20 02:49:00,90.48,90.528,90.479,90.518,264500000.0
2005-04-20 02:50:00,90.506,90.525,90.484,90.497,253100004.0
2005-04-20 02:51:00,90.512,90.53,90.487,90.5,126599997.0
2005-04-20 02:52:00,90.487,90.517,90.487,90.509,230000002.0
2005-04-20 02:53:00,90.48,90.509,90.479,90.506,230699998.0
2005-04-20 02:54:00,90.476,90.498,90.461,90.479,263400001.0
2005-04-20 02:55:00,90.495,90.495,90.457,90.457,292200003.0
2005-04-20 02:56:00,90.469,90.485,90.437,90.47,307899999.0
2005-04-20 02:57:00,90.48,90.493,90.449,90.461,283899999.0
2005-04-20 02:58:00,90.431,90.46,90.424,90.447,245599996.0
2005-04-20 02:59:00,90.423,90.447,90.411,90.413,488299999.0
2005-04-20 03:00:00,90.433,90.466,90.422,90.457,376499996.0
2005-04-20 03:01:00,90.462,90.47,90.433,90.435,283599999.0
2005-04-20 03:02:00,90.446,90.482,90.444,90.471,192400000.0
2005-04-20 03:03:00,90.462,90.483,90.447,90.462,257099997.0
2005-04-20 03:04:00,90.458,90.47,90.439,90.457,223799999.0
2005-04-20 03:05:00,90.45,90.467,90.44,90.453,326899999.0
2005-04-20 03:06:00,90.448,90.473,90.408,90.458,147699997.0
2005-04-20 03:07:00,90.448,90.484,90.435,90.476,303099999.0
2005-04-20 03:08:00,90.462,90.48,90.446,90.471,261999996.0
2005-04-20 03:09:00,90.468,90.476,90.455,90.458,282699998.0
2005-04-20 03:10:00,90.477,90.477,90.451,90.46,322299995.0
2005-04-20 03:11:00,90.487,90.491,90.43,90.469,269599994.0
2005-04-20 03:12:00,90.452,90.486,90.452,90.48,242799996.0
2005-04-20 03:13:00,90.45,90.492,90.45,90.47,395100002.0
2005-04-20 03:14:00,90.475,90.504,90.471,90.482,267899999.0
2005-04-20 03:15:00,90.472,90.489,90.447,90.486,200699999.0
2005-04-20 03:16:00,90.491,90.496,90.464,90.467,215999998.0
2005-04-20 03:17:00,90.473,90.502,90.452,90.476,204799998.0
2005-04-20 03:18:00,90.484,90.488,90.455,90.488,245899999.0
2005-04-20 03:19:00,90.482,90.489,90.452,90.459,296200004.0
2005-04-20 03:20:00,90.487,90.488,90.438,90.46,251699999.0
2005-04-20 03:21:00,90.461,90.474,90.439,90.443,349100003.0
2005-04-20 03:22:00,90.461,90.474,90.44,90.451,288900002.0
2005-04-20 03:23:00,90.462,90.476,90.441,90.452,247700000.0
2005-04-20 03:24:00,90.462,90.485,90.446,90.464,209599997.0
2005-04-20 03:25:00,90.483,90.485,90.454,90.465,264200001.0
2005-04-20 03:26:00,90.447,90.477,90.44,90.475,232500002.0
2005-04-20 03:27:00,90.458,90.472,90.435,90.448,269799997.0
2005-04-20 03:28:00,90.464,90.465,90.444,90.45,329200005.0
2005-04-20 03:29:00,90.468,90.484,90.449,90.456,319899997.0
2005-04-20 03:30:00,90.463,90.476,90.44,90.44,214900002.0
2005-04-20 03:31:00,90.447,90.479,90.44,90.47,215700002.0
2005-04-20 03:32:00,90.482,90.482,90.449,90.455,271100000.0
2005-04-20 03:33:00,90.459,90.486,90.448,90.459,301500002.0
2005-04-20 03:34:00,90.47,90.472,90.444,90.455,309800000.0
2005-04-20 03:35:00,90.448,90.479,90.448,90.476,263699997.0
2005-04-20 03:36:00,90.482,90.482,90.45,90.454,153300002.0
2005-04-20 03:37:00,90.462,90.502,90.457,90.466,179200002.0
2005-04-20 03:38:00,90.495,90.504,90.467,90.482,347299999.0
2005-04-20 03:39:00,90.505,90.505,90.452,90.467,91700000.0
2005-04-20 03:40:00,90.467,90.479,90.444,90.45,224899999.0
2005-04-20 03:41:00,90.487,90.488,90.452,90.47,199000003.0
2005-04-20 03:42:00,90.473,90.51,90.467,90.487,256099997.0
2005-04-20 03:43:00,90.504,90.508,90.474,90.484,173100000.0
2005-04-20 03:44:00,90.476,90.498,90.445,90.491,254499999.0
2005-04-20 03:45:00,90.473,90.495,90.459,90.486,271400001.0
2005-04-20 03:46:00,90.484,90.49,90.456,90.459,259199999.0
2005-04-20 03:47:00,90.492,90.5,90.47,90.47,135200001.0
2005-04-20 03:48:00,90.475,90.484,90.454,90.46,169100001.0
2005-04-20 03:49:00,90.486,90.5,90.462,90.472,167299999.0
2005-04-20 03:50:00,90.452,90.492,90.449,90.47,204499998.0
2005-04-20 03:51:00,90.49,90.493,90.455,90.455,221599999.0
2005-04-20 03:52:00,90.487,90.487,90.451,90.472,352599995.0
2005-04-20 03:53:00,90.476,90.491,90.454,90.458,291200004.0
2005-04-20 03:54:00,90.471,90.499,90.466,90.467,348200005.0
2005-04-20 03:55:00,90.481,90.504,90.477,90.487,275400001.0
2005-04-20 03:56:00,90.494,90.509,90.468,90.49,238299997.0
2005-04-20 03:57:00,90.496,90.516,90.475,90.479,305300001.0
2005-04-20 03:58:00,90.491,90.509,90.473,90.473,313899999.0
2005-04-20 03:59:00,90.485,90.508,90.476,90.494,208599998.0
2005-04-20 04:00:00,90.503,90.512,90.482,90.499,205699998.0
2005-04-20 04:01:00,90.506,90.531,90.5,90.522,261199999.0
2005-04-20 04:02:00,90.513,90.523,90.487,90.498,238999998.0
2005-04-20 04:03:00,90.514,90.519,90.489,90.493,150099998.0
2005-04-20 04:04:00,90.497,90.531,90.496,90.497,332199999.0
2005-04-20 04:05:00,90.501,90.518,90.484,90.485,237100000.0
2005-04-20 04:06:00,90.488,90.518,90.47,90.498,293999999.0
2005-04-20 04:07:00,90.488,90.521,90.48,90.491,341200003.0
2005-04-20 04:08:00,90.508,90.52,90.478,90.482,290499999.0
2005-04-20 04:09:00,90.519,90.523,90.47,90.47,273600001.0
2005-04-20 04:10:00,90.479,90.509,90.478,90.502,182599998.0
2005-04-20 04:11:00,90.474,90.504,90.474,90.503,310600004.0
2005-04-20 04:12:00,90.481,90.518,90.481,90.518,307200003.0
2005-04-20 04:13:00,90.491,90.521,90.491,90.521,165500000.0
2005-04-20 04:14:00,90.49,90.516,90.472,90.491,174399999.0
2005-04-20 04:15:00,90.489,90.499,90.471,90.479,198499999.0
2005-04-20 04:16:00,90.503,90.512,90.478,90.482,124699999.0
2005-04-20 04:17:00,90.488,90.505,90.468,90.481,350400002.0
2005-04-20 04:18:00,90.463,90.505,90.461,90.49,208599999.0
2005-04-20 04:19:00,90.481,90.509,90.465,90.506,261200007.0
2005-04-20 04:20:00,90.465,90.519,90.465,90.519,263999997.0
2005-04-20 04:21:00,90.518,90.529,90.5,90.519,252800002.0
2005-04-20 04:22:00,90.518,90.521,90.484,90.484,253800001.0
2005-04-20 04:23:00,90.492,90.52,90.492,90.499,210999995.0
2005-04-20 04:24:00,90.529,90.535,90.507,90.507,355399997.0
2005-04-20 04:25:00,90.507,90.532,90.503,90.525,267800002.0
2005-04-20 04:26:00,90.496,90.543,90.496,90.509,296200001.0
2005-04-20 04:27:00,90.503,90.527,90.49,90.505,172900001.0
2005-04-20 04:28:00,90.512,90.525,90.502,90.525,147599999.0
2005-04-20 04:29:00,90.512,90.531,90.49,90.49,290299998.0
2005-04-20 04:30:00,90.526,90.535,90.497,90.515,312399999.0
2005-04-20 04:31:00,90.501,90.525,90.494,90.519,252899998.0
2005-04-20 04:32:00,90.535,90.544,90.518,90.52,283600000.0
2005-04-20 04:33:00,90.53,90.571,90.528,90.556,149299999.0
2005-04-20 04:34:00,90.551,90.573,90.535,90.542,186400002.0
2005-04-20 04:35:00,90.56,90.567,90.539,90.552,296799999.0
2005-04-20 04:36:00,90.528,90.545,90.513,90.523,185299997.0
2005-04-20 04:37:00,90.538,90.558,90.52,90.558,206499999.0
2005-04-20 04:38:00,90.555,90.555,90.513,90.531,316800002.0
2005-04-20 04:39:00,90.546,90.546,90.495,90.505,236699996.0
2005-04-20 04:40:00,90.553,90.563,90.527,90.557,292700001.0
2005-04-20 04:41:00,90.537,90.566,90.537,90.555,186999998.0
2005-04-20 04:42:00,90.555,90.563,90.528,90.552,219900001.0
2005-04-20 04:43:00,90.55,90.555,90.525,90.532,337500000.0
2005-04-20 04:44:00,90.552,90.568,90.524,90.524,335800008.0
2005-04-20 04:45:00,90.554,90.554,90.518,90.528,158200001.0
2005-04-20 04:46:00,90.509,90.55,90.489,90.523,190299998.0
2005-04-20 04:47:00,90.542,90.551,90.524,90.529,274199998.0
2005-04-20 04:48:00,90.55,90.558,90.53,90.549,185900000.0
2005-04-20 04:49:00,90.553,90.571,90.528,90.542,144000000.0
2005-04-20 04:50:00,90.536,90.558,90.523,90.544,232699999.0
2005-04-20 04:51:00,90.52,90.562,90.52,90.547,266300000.0
2005-04-20 04:52:00,90.526,90.563,90.525,90.543,230899997.0
2005-04-20 04:53:00,90.552,90.559,90.524,90.524,199100002.0
2005-04-20 04:54:00,90.54,90.55,90.513,90.546,254799999.0
2005-04-20 04:55:00,90.538,90.557,90.52,90.543,236100000.0
2005-04-20 04:56:00,90.543,90.57,90.529,90.54,135500000.0
2005-04-20 04:57:00,90.519,90.553,90.518,90.529,272600001.0
2005-04-20 04:58:00,90.53,90.55,90.519,90.528,554100001.0
2005-04-20 04:59:00,90.55,90.552,90.51,90.51,183500001.0
2005-04-20 05:00:00,90.547,90.563,90.533,90.555,376200005.0
2005-04-20 05:01:00,90.539,90.565,90.524,90.565,169499999.0
2005-04-20 05:02:00,90.528,90.555,90.507,90.551,246400002.0
2005-04-20 05:03:00,90.541,90.556,90.528,90.54,187899999.0
2005-04-20 05:04:00,90.531,90.56,90.521,90.545,302899999.0
2005-04-20 05:05:00,90.542,90.572,90.53,90.548,209899999.0
2005-04-20 05:06:00,90.54,90.57,90.525,90.547,136400001.0
2005-04-20 05:07:00,90.54,90.563,90.53,90.543,179899998.0
2005-04-20 05:08:00,90.558,90.58,90.549,90.554,324900002.0
2005-04-20 05:09:00,90.567,90.594,90.552,90.572,234500002.0
2005-04-20 05:10:00,90.587,90.587,90.548,90.553,267499998.0
2005-04-20 05:11:00,90.565,90.582,90.538,90.563,244100000.0
2005-04-20 05:12:00,90.551,90.571,90.533,90.543,162899997.0
2005-04-20 05:13:00,90.52,90.552,90.512,90.529,419400001.0
2005-04-20 05:14:00,90.536,90.55,90.513,90.535,278799999.0
2005-04-20 05:15:00,90.511,90.532,90.495,90.497,276600002.0
2005-04-20 05:16:00,90.521,90.547,90.514,90.547,213700000.0
2005-04-20 05:17:00,90.534,90.549,90.515,90.528,286399997.0
2005-04-20 05:18:00,90.548,90.557,90.52,90.536,362899995.0
2005-04-20 05:19:00,90.492,90.544,90.486,90.544,230399995.0
2005-04-20 05:20:00,90.538,90.538,90.504,90.536,214199999.0
2005-04-20 05:21:00,90.514,90.55,90.504,90.537,203999999.0
2005-04-20 05:22:00,90.535,90.554,90.517,90.534,227700002.0
2005-04-20 05:23:00,90.542,90.551,90.521,90.531,215899998.0
2005-04-20 05:24:00,90.53,90.557,90.523,90.535,266100001.0
2005-04-20 05:25:00,90.543,90.554,90.519,90.54,269000000.0
2005-04-20 05:26:00,90.549,90.553,90.517,90.537,214799998.0
2005-04-20 05:27:00,90.545,90.549,90.519,90.549,131799999.0
2005-04-20 05:28:00,90.547,90.554,90.513,90.523,223999998.0
2005-04-20 05:29:00,90.537,90.55,90.52,90.534,361099998.0
2005-04-20 05:30:00,90.534,90.544,90.514,90.515,274700002.0
2005-04-20 05:31:00,90.52,90.546,90.513,90.538,238299995.0
2005-04-20 05:32:00,90.539,90.55,90.527,90.527,223999999.0
2005-04-20 05:33:00,90.55,90.554,90.523,90.543,385300002.0
2005-04-20 05:34:00,90.556,90.563,90.525,90.554,226199996.0
2005-04-20 05:35:00,90.53,90.553,90.513,90.532,198300002.0
2005-04-20 05:36:00,90.544,90.556,90.519,90.532,395599997.0
2005-04-20 05:37:00,90.544,90.55,90.527,90.55,196599999.0
2005-04-20 05:38:00,90.538,90.557,90.526,90.538,235999999.0
2005-04-20 05:39:00,90.527,90.533,90.499,90.505,280999996.0
2005-04-20 05:40:00,90.52,90.546,90.486,90.49,240099994.0
2005-04-20 05:41:00,90.505,90.522,90.496,90.507,304699995.0
2005-04-20 05:42:00,90.522,90.528,90.5,90.509,271099997.0
2005-04-20 05:43:00,90.53,90.551,90.506,90.533,157900000.0
2005-04-20 05:44:00,90.51,90.542,90.509,90.521,127600000.0
2005-04-20 05:45:00,90.513,90.542,90.498,90.536,327500000.0
2005-04-20 05:46:00,90.528,90.546,90.513,90.533,182199999.0
2005-04-20 05:47:00,90.506,90.532,90.461,90.514,239599999.0
2005-04-20 05:48:00,90.546,90.552,90.516,90.516,144399999.0
2005-04-20 05:49:00,90.501,90.52,90.484,90.507,184700000.0
2005-04-20 05:50:00,90.478,90.507,90.461,90.507,233399997.0
2005-04-20 05:51:00,90.511,90.527,90.49,90.515,219799998.0
2005-04-20 05:52:00,90.498,90.528,90.495,90.509,205299999.0
2005-04-20 05:53:00,90.5,90.5,90.477,90.485,194900000.0
2005-04-20 05:54:00,90.476,90.493,90.465,90.486,152499998.0
2005-04-20 05:55:00,90.453,90.501,90.453,90.491,235000002.0
2005-04-20 05:56:00,90.502,90.502,90.459,90.459,180699999.0
2005-04-20 05:57:00,90.483,90.493,90.458,90.473,253499995.0
2005-04-20 05:58:00,90.467,90.489,90.455,90.476,423700004.0
2005-04-20 05:59:00,90.49,90.494,90.457,90.49,243699995.0
2005-04-20 06:00:00,90.472,90.503,90.462,90.477,295700001.0
2005-04-20 06:01:00,90.481,90.488,90.445,90.456,176300000.0
2005-04-20 06:02:00,90.488,90.502,90.465,90.487,221700002.0
2005-04-20 06:03:00,90.483,90.506,90.476,90.497,207400001.0
2005-04-20 06:04:00,90.486,90.512,90.479,90.48,313799994.0
2005-04-20 06:05:00,90.484,90.504,90.471,90.49,403699995.0
2005-04-20 06:06:00,90.48,90.503,90.469,90.493,236200000.0
2005-04-20 06:07:00,90.498,90.522,90.485,90.512,226699995.0
2005-04-20 06:08:00,90.528,90.528,90.491,90.498,234700000.0
2005-04-20 06:09:00,90.512,90.527,90.495,90.517,201400004.0
2005-04-20 06:10:00,90.501,90.508,90.488,90.488,115700000.0
2005-04-20 06:11:00,90.509,90.533,90.477,90.533,322399998.0
2005-04-20 06:12:00,90.5,90.512,90.474,90.512,262699998.0
2005-04-20 06:13:00,90.5,90.513,90.465,90.465,362099999.0
2005-04-20 06:14:00,90.517,90.524,90.483,90.483,211899996.0
2005-04-20 06:15:00,90.504,90.53,90.481,90.49,219699999.0
2005-04-20 06:16:00,90.45,90.518,90.447,90.499,259300000.0
2005-04-20 06:17:00,90.515,90.524,90.49,90.503,285199999.0
2005-04-20 06:18:00,90.506,90.526,90.491,90.526,147500000.0
2005-04-20 06:19:00,90.509,90.54,90.502,90.525,257899998.0
2005-04-20 06:20:00,90.52,90.553,90.504,90.54,237899999.0
2005-04-20 06:21:00,90.55,90.56,90.521,90.535,244399999.0
2005-04-20 06:22:00,90.527,90.544,90.502,90.52,183699999.0
2005-04-20 06:23:00,90.535,90.535,90.502,90.507,298800000.0
2005-04-20 06:24:00,90.548,90.558,90.497,90.497,298400000.0
2005-04-20 06:25:00,90.532,90.547,90.512,90.525,233200000.0
2005-04-20 06:26:00,90.517,90.54,90.5,90.509,240500000.0
2005-04-20 06:27:00,90.503,90.531,90.499,90.524,169499998.0
2005-04-20 06:28:00,90.532,90.532,90.483,90.483,150999999.0
2005-04-20 06:29:00,90.507,90.53,90.503,90.517,304699996.0
2005-04-20 06:30:00,90.537,90.542,90.502,90.504,159500000.0
2005-04-20 06:31:00,90.508,90.545,90.502,90.535,258300002.0
2005-04-20 06:32:00,90.54,90.544,90.519,90.543,259399999.0
2005-04-20 06:33:00,90.533,90.54,90.494,90.503,169400001.0
2005-04-20 06:34:00,90.529,90.542,90.514,90.517,227699995.0
2005-04-20 06:35:00,90.496,90.545,90.489,90.539,345299996.0
2005-04-20 06:36:00,90.547,90.548,90.509,90.516,224399996.0
2005-04-20 06:37:00,90.552,90.553,90.515,90.517,214100001.0
2005-04-20 06:38:00,90.496,90.532,90.488,90.523,274400003.0
2005-04-20 06:39:00,90.523,90.532,90.499,90.504,209400003.0
2005-04-20 06:40:00,90.511,90.54,90.494,90.526,167600001.0
2005-04-20 06:41:00,90.529,90.533,90.498,90.498,281899998.0
2005-04-20 06:42:00,90.531,90.536,90.5,90.507,184599998.0
2005-04-20 06:43:00,90.508,90.536,90.5,90.51,162400003.0
2005-04-20 06:44:00,90.527,90.55,90.514,90.522,253399997.0
2005-04-20 06:45:00,90.511,90.544,90.511,90.518,303000000.0
2005-04-20 06:46:00,90.492,90.527,90.49,90.51,190600000.0
2005-04-20 06:47:00,90.511,90.53,90.504,90.504,223999999.0
2005-04-20 06:48:00,90.52,90.54,90.505,90.533,262900005.0
2005-04-20 06:49:00,90.511,90.551,90.509,90.509,276299997.0
2005-04-20 06:50:00,90.513,90.554,90.51,90.537,293400000.0
2005-04-20 06:51:00,90.515,90.55,90.515,90.547,133500001.0
2005-04-20 06:52:00,90.505,90.547,90.499,90.529,189399999.0
2005-04-20 06:53:00,90.536,90.547,90.516,90.54,251999997.0
2005-04-20 06:54:00,90.515,90.551,90.515,90.529,291600000.0
2005-04-20 06:55:00,90.514,90.55,90.508,90.532,168399999.0
2005-04-20 06:56:00,90.522,90.535,90.497,90.502,245300002.0
2005-04-20 06:57:00,90.519,90.541,90.505,90.539,236100001.0
2005-04-20 06:58:00,90.508,90.543,90.491,90.532,356499995.0
2005-04-20 06:59:00,90.525,90.549,90.507,90.519,191300000.0
2005-04-20 07:00:00,90.531,90.546,90.509,90.509,239899997.0
2005-04-20 07:01:00,90.535,90.536,90.503,90.509,248999999.0
2005-04-20 07:02:00,90.519,90.54,90.499,90.525,391799999.0
2005-04-20 07:03:00,90.503,90.542,90.494,90.539,228799999.0
2005-04-20 07:04:00,90.534,90.554,90.511,90.511,215799999.0
2005-04-20 07:05:00,90.494,90.51,90.486,90.504,165899999.0
2005-04-20 07:06:00,90.483,90.502,90.468,90.481,274200002.0
2005-04-20 07:07:00,90.469,90.509,90.464,90.509,263999996.0
2005-04-20 07:08:00,90.514,90.514,90.469,90.487,268399999.0
2005-04-20 07:09:00,90.466,90.49,90.436,90.436,240400000.0
2005-04-20 07:10:00,90.502,90.508,90.458,90.461,256999997.0
2005-04-20 07:11:00,90.474,90.502,90.458,90.493,282900002.0
2005-04-20 07:12:00,90.489,90.493,90.457,90.459,351099996.0
2005-04-20 07:13:00,90.488,90.501,90.456,90.485,167300000.0
2005-04-20 07:14:00,90.46,90.487,90.446,90.458,370799998.0
2005-04-20 07:15:00,90.46,90.489,90.452,90.489,222700000.0
2005-04-20 07:16:00,90.466,90.484,90.447,90.47,199099999.0
2005-04-20 07:17:00,90.468,90.477,90.451,90.455,278600002.0
2005-04-20 07:18:00,90.473,90.496,90.46,90.48,306099998.0
2005-04-20 07:19:00,90.481,90.49,90.451,90.451,240699998.0
2005-04-20 07:20:00,90.47,90.498,90.459,90.478,231200000.0
2005-04-20 07:21:00,90.464,90.496,90.464,90.481,231700003.0
2005-04-20 07:22:00,90.467,90.487,90.45,90.467,283800000.0
2005-04-20 07:23:00,90.478,90.492,90.449,90.467,366799997.0
2005-04-20 07:24:00,90.495,90.495,90.461,90.472,202999999.0
2005-04-20 07:25:00,90.5,90.518,90.486,90.499,194499998.0
2005-04-20 07:26:00,90.495,90.519,90.484,90.505,195700004.0
2005-04-20 07:27:00,90.477,90.504,90.463,90.475,219900001.0
2005-04-20 07:28:00,90.494,90.506,90.469,90.472,213599997.0
2005-04-20 07:29:00,90.511,90.513,90.457,90.457,320899996.0
2005-04-20 07:30:00,90.489,90.512,90.475,90.492,373100001.0
2005-04-20 07:31:00,90.491,90.503,90.476,90.488,332400001.0
2005-04-20 07:32:00,90.497,90.504,90.469,90.476,314899998.0
2005-04-20 07:33:00,90.497,90.502,90.446,90.502,144399999.0
2005-04-20 07:34:00,90.462,90.482,90.45,90.478,231599999.0
2005-04-20 07:35:00,90.459,90.49,90.458,90.488,252599996.0
2005-04-20 07:36:00,90.467,90.496,90.463,90.476,206600000.0
2005-04-20 07:37:00,90.468,90.49,90.456,90.481,200099999.0
2005-04-20 07:38:00,90.463,90.495,90.463,90.487,318699997.0
2005-04-20 07:39:00,90.454,90.487,90.444,90.484,266499998.0
2005-04-20 07:40:00,90.502,90.502,90.458,90.458,215800001.0
2005-04-20 07:41:00,90.474,90.491,90.457,90.491,247200002.0
2005-04-20 07:42:00,90.476,90.496,90.456,90.48,321300001.0
2005-04-20 07:43:00,90.482,90.491,90.453,90.476,273100002.0
2005-04-20 07:44:00,90.476,90.508,90.452,90.477,212400002.0
2005-04-20 07:45:00,90.459,90.489,90.455,90.465,259400000.0
2005-04-20 07:46:00,90.452,90.484,90.437,90.472,204400000.0
2005-04-20 07:47:00,90.487,90.493,90.459,90.46,162200003.0
2005-04-20 07:48:00,90.455,90.476,90.455,90.473,165000002.0
2005-04-20 07:49:00,90.462,90.478,90.448,90.462,195599997.0
2005-04-20 07:50:00,90.45,90.476,90.437,90.456,202500001.0
2005-04-20 07:51:00,90.495,90.495,90.466,90.487,173200000.0
2005-04-20 07:52:00,90.468,90.506,90.452,90.487,211199998.0
2005-04-20 07:53:00,90.493,90.512,90.478,90.497,256900003.0
2005-04-20 07:54:00,90.505,90.516,90.484,90.503,266099998.0
2005-04-20 07:55:00,90.497,90.512,90.469,90.49,303700001.0
2005-04-20 07:56:00,90.479,90.496,90.455,90.465,332500000.0
2005-04-20 07:57:00,90.459,90.5,90.445,90.468,296399997.0
2005-04-20 07:58:00,90.483,90.503,90.461,90.503,218800002.0
2005-04-20 07:59:00,90.491,90.517,90.474,90.493,232399997.0
2005-04-20 08:00:00,90.481,90.534,90.479,90.532,239999998.0
2005-04-20 08:01:00,90.52,90.542,90.506,90.506,313300000.0
2005-04-20 08:02:00,90.522,90.535,90.51,90.52,241399998.0
2005-04-20 08:03:00,90.479,90.513,90.471,90.488,323100005.0
2005-04-20 08:04:00,90.512,90.512,90.479,90.486,280700004.0
2005-04-20 08:05:00,90.5,90.506,90.471,90.473,200999997.0
2005-04-20 08:06:00,90.46,90.49,90.439,90.482,241799998.0
2005-04-20 08:07:00,90.473,90.496,90.458,90.463,297199998.0
2005-04-20 08:08:00,90.46,90.485,90.445,90.457,293300005.0
2005-04-20 08:09:00,90.454,90.49,90.454,90.49,250799995.0
2005-04-20 08:10:00,90.479,90.5,90.461,90.48,149899999.0
2005-04-20 08:11:00,90.465,90.501,90.464,90.483,238399995.0
2005-04-20 08:12:00,90.463,90.486,90.443,90.456,307299999.0
2005-04-20 08:13:00,90.463,90.481,90.434,90.441,251600006.0
2005-04-20 08:14:00,90.453,90.473,90.433,90.434,254299997.0
2005-04-20 08:15:00,90.425,90.467,90.419,90.437,338199999.0
2005-04-20 08:16:00,90.435,90.453,90.419,90.446,268199996.0
2005-04-20 08:17:00,90.43,90.464,90.415,90.433,340099992.0
2005-04-20 08:18:00,90.447,90.448,90.427,90.427,127300000.0
2005-04-20 08:19:00,90.458,90.47,90.433,90.458,155799999.0
2005-04-20 08:20:00,90.464,90.477,90.438,90.45,155200001.0
2005-04-20 08:21:00,90.447,90.495,90.447,90.49,232800001.0
2005-04-20 08:22:00,90.492,90.508,90.479,90.479,255199998.0
2005-04-20 08:23:00,90.486,90.509,90.471,90.476,356100000.0
2005-04-20 08:24:00,90.472,90.484,90.437,90.453,361699993.0
2005-04-20 08:25:00,90.473,90.474,90.447,90.46,154399999.0
2005-04-20 08:26:00,90.455,90.477,90.449,90.468,252899998.0
2005-04-20 08:27:00,90.456,90.488,90.436,90.459,400000001.0
2005-04-20 08:28:00,90.477,90.489,90.456,90.475,237500003.0
2005-04-20 08:29:00,90.46,90.499,90.454,90.464,189699999.0
2005-04-20 08:30:00,90.493,90.494,90.444,90.448,327399999.0
2005-04-20 08:31:00,90.482,90.5,90.455,90.466,261899998.0
2005-04-20 08:32:00,90.475,90.52,90.475,90.512,191300002.0
2005-04-20 08:33:00,90.502,90.513,90.469,90.49,207399999.0
2005-04-20 08:34:00,90.487,90.51,90.469,90.475,298499999.0
2005-04-20 08:35:00,90.499,90.503,90.468,90.468,316899998.0
2005-04-20 08:36:00,90.468,90.494,90.462,90.481,262599996.0
2005-04-20 08:37:00,90.469,90.502,90.463,90.48,166999998.0
2005-04-20 08:38:00,90.496,90.499,90.462,90.489,230400000.0
2005-04-20 08:39:00,90.471,90.509,90.471,90.494,217499997.0
2005-04-20 08:40:00,90.491,90.505,90.48,90.494,164799999.0
2005-04-20 08:41:00,90.497,90.516,90.483,90.485,268699998.0
2005-04-20 08:42:00,90.506,90.528,90.492,90.517,336500005.0
2005-04-20 08:43:00,90.509,90.511,90.476,90.496,291800001.0
2005-04-20 08:44:00,90.502,90.509,90.464,90.464,188299996.0
2005-04-20 08:45:00,90.488,90.516,90.473,90.502,195499999.0
2005-04-20 08:46:00,90.484,90.505,90.477,90.493,185699999.0
2005-04-20 08:47:00,90.491,90.527,90.475,90.485,212199999.0
2005-04-20 08:48:00,90.467,90.5,90.456,90.463,203000003.0
2005-04-20 08:49:00,90.447,90.479,90.445,90.474,177500002.0
2005-04-20 08:50:00,90.448,90.477,90.432,90.445,176999996.0
2005-04-20 08:51:00,90.45,90.481,90.429,90.429,144499999.0
2005-04-20 08:52:00,90.459,90.477,90.447,90.447,163499999.0
2005-04-20 08:53:00,90.465,90.492,90.439,90.455,235899995.0
2005-04-20 08:54:00,90.465,90.478,90.445,90.463,235799996.0
2005-04-20 08:55:00,90.449,90.471,90.426,90.426,163799999.0
2005-04-20 08:56:00,90.441,90.454,90.401,90.416,262499998.0
2005-04-20 08:57:00,90.442,90.456,90.424,90.433,240600000.0
2005-04-20 08:58:00,90.424,90.451,90.415,90.419,177500001.0
2005-04-20 08:59:00,90.411,90.452,90.411,90.45,277600005.0
2005-04-20 09:00:00,90.462,90.479,90.43,90.479,244600001.0
2005-04-20 09:01:00,90.454,90.477,90.453,90.466,186799998.0
2005-04-20 09:02:00,90.454,90.469,90.438,90.457,300399999.0
2005-04-20 09:03:00,90.442,90.464,90.426,90.443,328599997.0
2005-04-20 09:04:00,90.417,90.462,90.406,90.414,288400003.0
2005-04-20 09:05:00,90.421,90.426,90.385,90.406,238699995.0
2005-04-20 09:06:00,90.43,90.431,90.392,90.392,292800000.0
2005-04-20 09:07:00,90.41,90.43,90.396,90.398,228200000.0
2005-04-20 09:08:00,90.384,90.433,90.364,90.405,203899997.0
2005-04-20 09:09:00,90.388,90.421,90.386,90.409,128300000.0
2005-04-20 09:10:00,90.383,90.405,90.363,90.377,158799999.0
2005-04-20 09:11:00,90.368,90.409,90.368,90.4,301999997.0
2005-04-20 09:12:00,90.383,90.419,90.374,90.398,305799999.0
2005-04-20 09:13:00,90.396,90.396,90.354,90.382,241799998.0
2005-04-20 09:14:00,90.345,90.379,90.343,90.366,243199998.0
2005-04-20 09:15:00,90.369,90.369,90.326,90.326,196199998.0
2005-04-20 09:16:00,90.36,90.376,90.327,90.369,203600003.0
2005-04-20 09:17:00,90.363,90.396,90.343,90.364,186899998.0
2005-04-20 09:18:00,90.376,90.404,90.362,90.401,221500000.0
2005-04-20 09:19:00,90.375,90.413,90.349,90.354,234200001.0
2005-04-20 09:20:00,90.357,90.383,90.342,90.371,350299997.0
2005-04-20 09:21:00,90.38,90.406,90.361,90.376,203499999.0
2005-04-20 09:22:00,90.383,90.41,90.372,90.387,174499999.0
2005-04-20 09:23:00,90.379,90.401,90.363,90.37,204999997.0
2005-04-20 09:24:00,90.39,90.39,90.354,90.365,141600000.0
2005-04-20 09:25:00,90.373,90.404,90.35,90.372,309500001.0
2005-04-20 09:26:00,90.379,90.402,90.367,90.369,274699999.0
2005-04-20 09:27:00,90.381,90.392,90.358,90.371,394100000.0
2005-04-20 09:28:00,90.406,90.406,90.372,90.379,330900003.0
2005-04-20 09:29:00,90.375,90.388,90.365,90.386,281099998.0
2005-04-20 09:30:00,90.389,90.391,90.361,90.361,201399999.0
2005-04-20 09:31:00,90.378,90.378,90.345,90.354,249299998.0
2005-04-20 09:32:00,90.359,90.386,90.359,90.379,233700001.0
2005-04-20 09:33:00,90.392,90.392,90.298,90.298,318400000.0
2005-04-20 09:34:00,90.295,90.325,90.283,90.292,211800001.0
2005-04-20 09:35:00,90.272,90.325,90.272,90.315,151899997.0
2005-04-20 09:36:00,90.28,90.314,90.266,90.275,213600000.0
2005-04-20 09:37:00,90.265,90.296,90.245,90.255,257199996.0
2005-04-20 09:38:00,90.258,90.281,90.247,90.271,208399997.0
2005-04-20 09:39:00,90.273,90.292,90.255,90.259,284499998.0
2005-04-20 09:40:00,90.266,90.286,90.25,90.266,150399998.0
2005-04-20 09:41:00,90.285,90.309,90.272,90.309,249399998.0
2005-04-20 09:42:00,90.282,90.3,90.264,90.3,210100001.0
2005-04-20 09:43:00,90.287,90.299,90.266,90.289,196799996.0
2005-04-20 09:44:00,90.273,90.295,90.267,90.287,274999999.0
2005-04-20 09:45:00,90.282,90.307,90.274,90.295,155199999.0
2005-04-20 09:46:00,90.295,90.322,90.293,90.319,200800000.0
2005-04-20 09:47:00,90.291,90.323,90.291,90.294,214999996.0
2005-04-20 09:48:00,90.289,90.301,90.269,90.286,170600000.0
2005-04-20 09:49:00,90.287,90.309,90.286,90.299,328599993.0
2005-04-20 09:50:00,90.296,90.318,90.282,90.302,383299998.0
2005-04-20 09:51:00,90.3,90.317,90.278,90.298,264700000.0
2005-04-20 09:52:00,90.277,90.304,90.277,90.292,275199994.0
2005-04-20 09:53:00,90.292,90.305,90.278,90.278,210900003.0
2005-04-20 09:54:00,90.29,90.319,90.287,90.312,185999998.0
2005-04-20 09:55:00,90.269,90.295,90.269,90.292,293399995.0
2005-04-20 09:56:00,90.265,90.292,90.263,90.29,258600000.0
2005-04-20 09:57:00,90.299,90.305,90.277,90.278,223699999.0
2005-04-20 09:58:00,90.292,90.312,90.271,90.283,257100002.0
2005-04-20 09:59:00,90.283,90.311,90.275,90.289,283599992.0
2005-04-20 10:00:00,90.29,90.298,90.264,90.274,218400002.0
2005-04-20 10:01:00,90.277,90.285,90.23,90.23,267300004.0
2005-04-20 10:02:00,90.264,90.294,90.25,90.255,237400001.0
2005-04-20 10:03:00,90.259,90.272,90.241,90.243,246800002.0
2005-04-20 10:04:00,90.257,90.275,90.23,90.237,288599995.0
2005-04-20 10:05:00,90.253,90.281,90.231,90.243,212700002.0
2005-04-20 10:06:00,90.255,90.288,90.239,90.272,172999998.0
2005-04-20 10:07:00,90.241,90.268,90.237,90.246,262300001.0
2005-04-20 10:08:00,90.231,90.274,90.231,90.268,208400000.0
2005-04-20 10:09:00,90.248,90.279,90.246,90.25,272199996.0
2005-04-20 10:10:00,90.254,90.283,90.241,90.277,210599998.0
2005-04-20 10:11:00,90.302,90.314,90.287,90.292,330699996.0
2005-04-20 10:12:00,90.31,90.316,90.275,90.275,236500002.0
2005-04-20 10:13:00,90.31,90.321,90.28,90.292,251099999.0
2005-04-20 10:14:00,90.293,90.322,90.274,90.3,232099999.0
2005-04-20 10:15:00,90.329,90.331,90.304,90.312,205500000.0
2005-04-20 10:16:00,90.333,90.343,90.298,90.311,241799998.0
2005-04-20 10:17:00,90.309,90.319,90.275,90.287,185399997.0
2005-04-20 10:18:00,90.309,90.329,90.293,90.309,217800000.0
2005-04-20 10:19:00,90.28,90.326,90.28,90.299,278900001.0
2005-04-20 10:20:00,90.305,90.336,90.28,90.336,341200006.0
2005-04-20 10:21:00,90.306,90.336,90.302,90.325,215199996.0
2005-04-20 10:22:00,90.307,90.328,90.295,90.304,340799998.0
2005-04-20 10:23:00,90.28,90.325,90.271,90.314,268699995.0
2005-04-20 10:24:00,90.308,90.316,90.288,90.293,322599996.0
2005-04-20 10:25:00,90.314,90.314,90.282,90.295,291000002.0
2005-04-20 10:26:00,90.311,90.323,90.276,90.292,278000001.0
2005-04-20 10:27:00,90.298,90.309,90.281,90.299,157400000.0
2005-04-20 10:28:00,90.282,90.309,90.263,90.282,261200001.0
2005-04-20 10:29:00,90.266,90.289,90.247,90.26,190200004.0
2005-04-20 10:30:00,90.268,90.291,90.243,90.243,158599998.0
2005-04-20 10:31:00,90.256,90.274,90.215,90.266,215799998.0
2005-04-20 10:32:00,90.256,90.274,90.245,90.265,207599999.0
2005-04-20 10:33:00,90.253,90.274,90.24,90.248,186799998.0
2005-04-20 10:34:00,90.244,90.255,90.223,90.231,303099998.0
2005-04-20 10:35:00,90.258,90.28,90.247,90.27,255600001.0
2005-04-20 10:36:00,90.268,90.282,90.248,90.261,294899997.0
2005-04-20 10:37:00,90.277,90.295,90.258,90.269,407499999.0
2005-04-20 10:38:00,90.272,90.297,90.24,90.258,271900000.0
2005-04-20 10:39:00,90.267,90.274,90.236,90.258,243099997.0
2005-04-20 10:40:00,90.247,90.264,90.222,90.222,237699999.0
2005-04-20 10:41:00,90.256,90.276,90.247,90.254,237499999.0
2005-04-20 10:42:00,90.28,90.29,90.265,90.269,188299998.0
2005-04-20 10:43:00,90.273,90.308,90.261,90.297,298000002.0
2005-04-20 10:44:00,90.285,90.307,90.269,90.289,259899995.0
2005-04-20 10:45:00,90.279,90.322,90.271,90.318,302900001.0
2005-04-20 10:46:00,90.318,90.336,90.294,90.303,108700001.0
2005-04-20 10:47:00,90.327,90.33,90.29,90.304,152000001.0
2005-04-20 10:48:00,90.334,90.334,90.281,90.295,168800002.0
2005-04-20 10:49:00,90.309,90.325,90.277,90.28,148700002.0
2005-04-20 10:50:00,90.302,90.314,90.289,90.307,175499998.0
2005-04-20 10:51:00,90.287,90.32,90.281,90.299,241300002.0
2005-04-20 10:52:00,90.272,90.31,90.272,90.286,257999999.0
2005-04-20 10:53:00,90.297,90.311,90.269,90.285,324600003.0
2005-04-20 10:54:00,90.289,90.305,90.253,90.288,287500000.0
2005-04-20 10:55:00,90.308,90.314,90.275,90.286,184399995.0
2005-04-20 10:56:00,90.299,90.303,90.261,90.277,177800001.0
2005-04-20 10:57:00,90.29,90.313,90.274,90.283,226799998.0
2005-04-20 10:58:00,90.268,90.284,90.243,90.258,331500002.0
2005-04-20 10:59:00,90.241,90.276,90.234,90.242,219000000.0
2005-04-20 11:00:00,90.259,90.286,90.247,90.26,192799999.0
2005-04-20 11:01:00,90.302,90.302,90.254,90.265,248699999.0
2005-04-20 11:02:00,90.309,90.319,90.266,90.285,172400000.0
2005-04-20 11:03:00,90.303,90.32,90.276,90.307,247199999.0
2005-04-20 11:04:00,90.305,90.32,90.29,90.304,75100000.0
2005-04-20 11:05:00,90.279,90.319,90.279,90.309,358000005.0
2005-04-20 11:06:00,90.305,90.31,90.276,90.282,275500000.0
2005-04-20 11:07:00,90.277,90.301,90.265,90.265,96600000.0
2005-04-20 11:08:00,90.268,90.276,90.243,90.245,233699999.0
2005-04-20 11:09:00,90.243,90.276,90.242,90.268,280900005.0
2005-04-20 11:10:00,90.24,90.255,90.218,90.218,177600001.0
2005-04-20 11:11:00,90.189,90.232,90.186,90.199,270299994.0
2005-04-20 11:12:00,90.19,90.199,90.169,90.188,285200001.0
2005-04-20 11:13:00,90.19,90.213,90.172,90.196,149499998.0
2005-04-20 11:14:00,90.213,90.223,90.19,90.203,366099997.0
2005-04-20 11:15:00,90.236,90.241,90.206,90.206,197299999.0
2005-04-20 11:16:00,90.216,90.229,90.188,90.205,237200001.0
2005-04-20 11:17:00,90.215,90.237,90.197,90.218,164299997.0
2005-04-20 11:18:00,90.208,90.225,90.194,90.208,298499998.0
2005-04-20 11:19:00,90.227,90.229,90.2,90.2,232699997.0
2005-04-20 11:20:00,90.196,90.22,90.179,90.22,359100003.0
2005-04-20 11:21:00,90.206,90.216,90.182,90.197,456799996.0
2005-04-20 11:22:00,90.211,90.235,90.202,90.218,205299999.0
2005-04-20 11:23:00,90.21,90.236,90.199,90.206,130699999.0
2005-04-20 11:24:00,90.202,90.238,90.202,90.212,202899999.0
2005-04-20 11:25:00,90.219,90.243,90.207,90.23,207299998.0
2005-04-20 11:26:00,90.21,90.224,90.183,90.186,246399999.0
2005-04-20 11:27:00,90.185,90.21,90.172,90.187,226500000.0
2005-04-20 11:28:00,90.19,90.232,90.185,90.188,260699997.0
2005-04-20 11:29:00,90.203,90.22,90.181,90.181,275399996.0
2005-04-20 11:30:00,90.175,90.211,90.171,90.203,214500001.0
2005-04-20 11:31:00,90.193,90.222,90.177,90.197,237499999.0
2005-04-20 11:32:00,90.204,90.22,90.187,90.194,354599997.0
2005-04-20 11:33:00,90.218,90.234,90.175,90.175,289299997.0
2005-04-20 11:34:00,90.197,90.232,90.191,90.232,344099998.0
2005-04-20 11:35:00,90.193,90.23,90.184,90.214,200899998.0
2005-04-20 11:36:00,90.207,90.238,90.196,90.217,273499999.0
2005-04-20 11:37:00,90.217,90.234,90.208,90.229,176299998.0
2005-04-20 11:38:00,90.217,90.24,90.204,90.212,239899999.0
2005-04-20 11:39:00,90.228,90.237,90.199,90.206,99599997.0
2005-04-20 11:40:00,90.214,90.224,90.2,90.21,280400000.0
2005-04-20 11:41:00,90.222,90.222,90.172,90.174,348999999.0
2005-04-20 11:42:00,90.193,90.207,90.169,90.187,290200000.0
2005-04-20 11:43:00,90.18,90.218,90.177,90.192,207000003.0
2005-04-20 11:44:00,90.179,90.217,90.179,90.217,358600002.0
2005-04-20 11:45:00,90.171,90.218,90.171,90.214,259899996.0
2005-04-20 11:46:00,90.186,90.205,90.183,90.2,324499998.0
2005-04-20 11:47:00,90.19,90.237,90.19,90.222,315500002.0
2005-04-20 11:48:00,90.223,90.229,90.203,90.209,232999997.0
2005-04-20 11:49:00,90.198,90.239,90.185,90.211,288799999.0
2005-04-20 11:50:00,90.216,90.246,90.211,90.237,247999996.0
2005-04-20 11:51:00,90.238,90.253,90.22,90.22,241699995.0
2005-04-20 11:52:00,90.228,90.25,90.217,90.231,275999995.0
2005-04-20 11:53:00,90.247,90.256,90.224,90.232,242199999.0
2005-04-20 11:54:00,90.239,90.268,90.228,90.239,154800000.0
2005-04-20 11:55:00,90.242,90.257,90.229,90.229,303100001.0
2005-04-20 11:56:00,90.236,90.277,90.232,90.264,220799998.0
2005-04-20 11:57:00,90.253,90.272,90.238,90.243,258899998.0
2005-04-20 11:58:00,90.256,90.286,90.241,90.252,277499997.0
2005-04-20 11:59:00,90.272,90.287,90.252,90.265,291300001.0
2005-04-20 12:00:00,90.289,90.29,90.252,90.279,356499999.0
2005-04-20 12:01:00,90.272,90.287,90.26,90.27,223099999.0
2005-04-20 12:02:00,90.288,90.294,90.259,90.272,225100003.0
2005-04-20 12:03:00,90.264,90.288,90.245,90.263,186700004.0
2005-04-20 12:04:00,90.273,90.291,90.251,90.261,218400000.0
2005-04-20 12:05:00,90.277,90.29,90.249,90.279,342999999.0
2005-04-20 12:06:00,90.247,90.28,90.242,90.271,299000001.0
2005-04-20 12:07:00,90.242,90.274,90.224,90.246,268900000.0
2005-04-20 12:08:00,90.264,90.294,90.253,90.257,269000004.0
2005-04-20 12:09:00,90.262,90.278,90.231,90.231,231299994.0
2005-04-20 12:10:00,90.248,90.271,90.231,90.246,200499996.0
2005-04-20 12:11:00,90.269,90.282,90.244,90.276,336400004.0
2005-04-20 12:12:00,90.257,90.286,90.257,90.278,246599997.0
2005-04-20 12:13:00,90.288,90.299,90.266,90.286,270699995.0
2005-04-20 12:14:00,90.307,90.314,90.288,90.298,260199999.0
2005-04-20 12:15:00,90.303,90.315,90.281,90.308,196699997.0
2005-04-20 12:16:00,90.293,90.312,90.274,90.291,260700003.0
2005-04-20 12:17:00,90.282,90.322,90.28,90.301,266399998.0
2005-04-20 12:18:00,90.295,90.323,90.289,90.307,241200001.0
2005-04-20 12:19:00,90.302,90.32,90.288,90.303,240400000.0
2005-04-20 12:20:00,90.303,90.338,90.303,90.324,207999996.0
2005-04-20 12:21:00,90.3,90.333,90.287,90.323,313000005.0
2005-04-20 12:22:00,90.318,90.33,90.295,90.317,321599997.0
2005-04-20 12:23:00,90.294,90.33,90.288,90.291,276200001.0
2005-04-20 12:24:00,90.327,90.335,90.297,90.302,225199998.0
2005-04-20 12:25:00,90.307,90.32,90.284,90.284,172700001.0
2005-04-20 12:26:00,90.314,90.332,90.305,90.324,242899997.0
2005-04-20 12:27:00,90.296,90.316,90.29,90.305,293300000.0
2005-04-20 12:28:00,90.291,90.339,90.287,90.318,266900001.0
2005-04-20 12:29:00,90.299,90.324,90.285,90.306,275600000.0
2005-04-20 12:30:00,90.27,90.31,90.27,90.298,192799997.0
2005-04-20 12:31:00,90.297,90.315,90.257,90.279,267200001.0
2005-04-20 12:32:00,90.264,90.287,90.263,90.284,217100000.0
2005-04-20 12:33:00,90.277,90.288,90.248,90.261,255200002.0
2005-04-20 12:34:00,90.276,90.293,90.267,90.271,248200000.0
2005-04-20 12:35:00,90.284,90.307,90.273,90.301,246600001.0
2005-04-20 12:36:00,90.288,90.303,90.268,90.285,230599999.0
2005-04-20 12:37:00,90.272,90.299,90.266,90.272,356499996.0
2005-04-20 12:38:00,90.276,90.292,90.262,90.284,298499999.0
2005-04-20 12:39:00,90.275,90.303,90.258,90.267,215899999.0
2005-04-20 12:40:00,90.28,90.318,90.276,90.292,211099999.0
2005-04-20 12:41:00,90.271,90.276,90.251,90.255,212200000.0
2005-04-20 12:42:00,90.259,90.266,90.232,90.246,267800001.0
2005-04-20 12:43:00,90.248,90.264,90.229,90.257,292899997.0
2005-04-20 12:44:00,90.272,90.272,90.235,90.253,244700003.0
2005-04-20 12:45:00,90.221,90.27,90.221,90.265,362299999.0
2005-04-20 12:46:00,90.259,90.301,90.252,90.27,353799995.0
2005-04-20 12:47:00,90.276,90.305,90.263,90.291,306000002.0
2005-04-20 12:48:00,90.27,90.291,90.257,90.26,439300002.0
2005-04-20 12:49:00,90.287,90.287,90.259,90.262,216499999.0
2005-04-20 12:50:00,90.283,90.287,90.254,90.26,219699998.0
2005-04-20 12:51:00,90.265,90.285,90.247,90.269,182699998.0
2005-04-20 12:52:00,90.275,90.296,90.252,90.279,218699998.0
2005-04-20 12:53:00,90.274,90.296,90.232,90.232,196999999.0
2005-04-20 12:54:00,90.29,90.29,90.253,90.264,135699999.0
2005-04-20 12:55:00,90.255,90.294,90.255,90.286,261799998.0
2005-04-20 12:56:00,90.275,90.291,90.253,90.277,287100001.0
2005-04-20 12:57:00,90.28,90.285,90.258,90.261,245299996.0
2005-04-20 12:58:00,90.258,90.283,90.249,90.253,303199999.0
2005-04-20 12:59:00,90.253,90.275,90.237,90.26,269499999.0
2005-04-20 13:00:00,90.267,90.269,90.232,90.232,400999997.0
2005-04-20 13:01:00,90.227,90.262,90.226,90.257,368399995.0
2005-04-20 13:02:00,90.243,90.278,90.223,90.245,287399998.0
2005-04-20 13:03:00,90.232,90.277,90.232,90.256,335899997.0
2005-04-20 13:04:00,90.251,90.27,90.236,90.251,276500001.0
2005-04-20 13:05:00,90.287,90.288,90.244,90.244,209000002.0
2005-04-20 13:06:00,90.265,90.294,90.249,90.265,197899998.0
2005-04-20 13:07:00,90.259,90.298,90.245,90.267,217500002.0
2005-04-20 13:08:00,90.251,90.272,90.218,90.218,186200002.0
2005-04-20 13:09:00,90.232,90.251,90.22,90.221,201900000.0
2005-04-20 13:10:00,90.257,90.267,90.233,90.267,239499998.0
2005-04-20 13:11:00,90.236,90.269,90.226,90.265,199600002.0
2005-04-20 13:12:00,90.24,90.266,90.234,90.259,264399998.0
2005-04-20 13:13:00,90.249,90.274,90.222,90.235,282300000.0
2005-04-20 13:14:00,90.229,90.253,90.22,90.248,286099997.0
2005-04-20 13:15:00,90.265,90.273,90.236,90.236,204500001.0
2005-04-20 13:16:00,90.265,90.291,90.235,90.257,238100001.0
2005-04-20 13:17:00,90.294,90.302,90.226,90.285,273099997.0
2005-04-20 13:18:00,90.253,90.287,90.25,90.253,264399998.0
2005-04-20 13:19:00,90.257,90.268,90.225,90.225,158900001.0
2005-04-20 13:20:00,90.224,90.25,90.213,90.218,310400005.0
2005-04-20 13:21:00,90.209,90.241,90.206,90.223,291300000.0
2005-04-20 13:22:00,90.212,90.228,90.198,90.198,306100002.0
2005-04-20 13:23:00,90.23,90.238,90.209,90.212,177700000.0
2005-04-20 13:24:00,90.217,90.24,90.194,90.196,230099996.0
2005-04-20 13:25:00,90.215,90.242,90.212,90.24,156500002.0
2005-04-20 13:26:00,90.241,90.244,90.209,90.214,216599999.0
2005-04-20 13:27:00,90.217,90.247,90.204,90.219,205599999.0
2005-04-20 13:28:00,90.243,90.269,90.236,90.238,223499999.0
2005-04-20 13:29:00,90.27,90.273,90.237,90.243,183200003.0
2005-04-20 13:30:00,90.231,90.247,90.211,90.247,198600001.0
2005-04-20 13:31:00,90.227,90.255,90.224,90.255,272000000.0
2005-04-20 13:32:00,90.224,90.256,90.224,90.253,245799995.0
2005-04-20 13:33:00,90.25,90.263,90.218,90.218,192500002.0
2005-04-20 13:34:00,90.257,90.257,90.214,90.229,300200004.0
2005-04-20 13:35:00,90.234,90.247,90.214,90.241,260399995.0
2005-04-20 13:36:00,90.243,90.267,90.233,90.24,239599998.0
2005-04-20 13:37:00,90.246,90.257,90.222,90.231,249700000.0
2005-04-20 13:38:00,90.277,90.279,90.227,90.227,191000001.0
2005-04-20 13:39:00,90.242,90.269,90.234,90.26,191500000.0
2005-04-20 13:40:00,90.224,90.247,90.218,90.23,240499999.0
2005-04-20 13:41:00,90.242,90.251,90.21,90.212,293200003.0
2005-04-20 13:42:00,90.202,90.227,90.192,90.221,271399996.0
2005-04-20 13:43:00,90.205,90.224,90.191,90.21,344700003.0
2005-04-20 13:44:00,90.198,90.233,90.196,90.233,130400000.0
2005-04-20 13:45:00,90.22,90.245,90.193,90.211,217100000.0
2005-04-20 13:46:00,90.213,90.243,90.189,90.235,438499997.0
2005-04-20 13:47:00,90.219,90.236,90.2,90.227,252800002.0
2005-04-20 13:48:00,90.229,90.232,90.191,90.212,255200003.0
2005-04-20 13:49:00,90.184,90.218,90.184,90.185,278299997.0
2005-04-20 13:50:00,90.188,90.228,90.176,90.213,424699998.0
2005-04-20 13:51:00,90.225,90.24,90.205,90.212,184099999.0
2005-04-20 13:52:00,90.242,90.247,90.213,90.217,171199999.0
2005-04-20 13:53:00,90.206,90.247,90.206,90.234,302999997.0
2005-04-20 13:54:00,90.213,90.236,90.2,90.236,273699997.0
2005-04-20 13:55:00,90.24,90.263,90.223,90.227,228899995.0
2005-04-20 13:56:00,90.241,90.255,90.215,90.219,262999997.0
2005-04-20 13:57:00,90.224,90.235,90.202,90.213,309399998.0
2005-04-20 13:58:00,90.234,90.241,90.209,90.209,135299998.0
2005-04-20 13:59:00,90.233,90.252,90.22,90.224,361499994.0
2005-04-20 14:00:00,90.246,90.266,90.22,90.234,254300002.0
2005-04-20 14:01:00,90.238,90.265,90.229,90.248,234200001.0
2005-04-20 14:02:00,90.239,90.246,90.219,90.235,283399999.0
2005-04-20 14:03:00,90.235,90.26,90.227,90.232,292099996.0
2005-04-20 14:04:00,90.253,90.268,90.225,90.225,299299995.0
2005-04-20 14:05:00,90.264,90.28,90.241,90.28,293199999.0
2005-04-20 14:06:00,90.221,90.256,90.221,90.248,224199999.0
2005-04-20 14:07:00,90.235,90.279,90.235,90.275,168599999.0
2005-04-20 14:08:00,90.265,90.285,90.248,90.25,148900000.0
2005-04-20 14:09:00,90.241,90.281,90.241,90.275,263299998.0
2005-04-20 14:10:00,90.28,90.29,90.25,90.276,326500001.0
2005-04-20 14:11:00,90.256,90.273,90.233,90.25,329599998.0
2005-04-20 14:12:00,90.264,90.28,90.252,90.269,204299996.0
2005-04-20 14:13:00,90.265,90.288,90.251,90.269,240799997.0
2005-04-20 14:14:00,90.276,90.308,90.271,90.286,321199995.0
2005-04-20 14:15:00,90.309,90.321,90.281,90.298,237100001.0
2005-04-20 14:16:00,90.297,90.322,90.28,90.314,315299999.0
2005-04-20 14:17:00,90.319,90.333,90.303,90.333,176400001.0
2005-04-20 14:18:00,90.34,90.364,90.317,90.364,151500000.0
2005-04-20 14:19:00,90.365,90.383,90.351,90.351,280299999.0
2005-04-20 14:20:00,90.366,90.38,90.337,90.362,234600000.0
2005-04-20 14:21:00,90.36,90.373,90.341,90.37,249499999.0
2005-04-20 14:22:00,90.364,90.398,90.351,90.371,234200004.0
2005-04-20 14:23:00,90.364,90.407,90.364,90.399,298100000.0
2005-04-20 14:24:00,90.39,90.405,90.371,90.387,235899998.0
2005-04-20 14:25:00,90.423,90.423,90.392,90.405,156600000.0
2005-04-20 14:26:00,90.391,90.409,90.366,90.375,271500002.0
2005-04-20 14:27:00,90.393,90.403,90.372,90.377,301499997.0
2005-04-20 14:28:00,90.393,90.412,90.364,90.364,363100005.0
2005-04-20 14:29:00,90.405,90.409,90.365,90.371,266900005.0
2005-04-20 14:30:00,90.405,90.443,90.371,90.421,401000001.0
2005-04-20 14:31:00,90.409,90.455,90.379,90.396,316099997.0
2005-04-20 14:32:00,90.373,90.399,90.353,90.376,174899999.0
2005-04-20 14:33:00,90.399,90.416,90.369,90.371,364800007.0
2005-04-20 14:34:00,90.362,90.4,90.354,90.386,240300001.0
2005-04-20 14:35:00,90.371,90.382,90.35,90.368,193899999.0
2005-04-20 14:36:00,90.352,90.366,90.328,90.331,157900001.0
2005-04-20 14:37:00,90.316,90.37,90.316,90.34,222000003.0
2005-04-20 14:38:00,90.334,90.358,90.32,90.329,256400000.0
2005-04-20 14:39:00,90.346,90.388,90.334,90.37,232900003.0
2005-04-20 14:40:00,90.345,90.385,90.333,90.348,340999993.0
2005-04-20 14:41:00,90.384,90.4,90.368,90.375,228499999.0
2005-04-20 14:42:00,90.394,90.42,90.385,90.394,365700001.0
2005-04-20 14:43:00,90.389,90.405,90.367,90.385,204099999.0
2005-04-20 14:44:00,90.397,90.414,90.384,90.404,223399998.0
2005-04-20 14:45:00,90.369,90.407,90.363,90.391,307099997.0
2005-04-20 14:46:00,90.366,90.4,90.343,90.365,166199997.0
2005-04-20 14:47:00,90.374,90.378,90.331,90.345,181700001.0
2005-04-20 14:48:00,90.343,90.37,90.325,90.349,346199997.0
2005-04-20 14:49:00,90.356,90.39,90.341,90.36,223400001.0
2005-04-20 14:50:00,90.367,90.404,90.365,90.394,362299997.0
2005-04-20 14:51:00,90.419,90.425,90.393,90.398,254599997.0
2005-04-20 14:52:00,90.395,90.425,90.391,90.412,294299999.0
2005-04-20 14:53:00,90.424,90.429,90.399,90.4,216500001.0
2005-04-20 14:54:00,90.406,90.418,90.383,90.387,284599999.0
2005-04-20 14:55:00,90.417,90.427,90.386,90.395,220399997.0
2005-04-20 14:56:00,90.406,90.419,90.379,90.4,169999999.0
2005-04-20 14:57:00,90.392,90.409,90.37,90.39,225699998.0
2005-04-20 14:58:00,90.395,90.428,90.38,90.423,248799999.0
2005-04-20 14:59:00,90.375,90.417,90.343,90.39,194500000.0
2005-04-20 15:00:00,90.399,90.42,90.387,90.403,223300005.0
2005-04-20 15:01:00,90.394,90.423,90.388,90.404,173599998.0
2005-04-20 15:02:00,90.425,90.429,90.394,90.396,220099996.0
2005-04-20 15:03:00,90.411,90.418,90.391,90.408,363099997.0
2005-04-20 15:04:00,90.374,90.43,90.374,90.43,255799998.0
2005-04-20 15:05:00,90.396,90.422,90.383,90.417,251899997.0
2005-04-20 15:06:00,90.379,90.403,90.373,90.383,258000002.0
2005-04-20 15:07:00,90.386,90.403,90.371,90.386,139700000.0
2005-04-20 15:08:00,90.379,90.413,90.363,90.371,232400000.0
2005-04-20 15:09:00,90.376,90.393,90.356,90.377,257300001.0
2005-04-20 15:10:00,90.381,90.401,90.351,90.351,141099999.0
2005-04-20 15:11:00,90.367,90.379,90.34,90.34,292200004.0
2005-04-20 15:12:00,90.365,90.385,90.337,90.368,335600000.0
2005-04-20 15:13:00,90.377,90.377,90.341,90.349,261400002.0
2005-04-20 15:14:00,90.36,90.384,90.345,90.376,245199996.0
2005-04-20 15:15:00,90.375,90.38,90.351,90.36,278700000.0
2005-04-20 15:16:00,90.345,90.392,90.345,90.361,269799995.0
2005-04-20 15:17:00,90.355,90.373,90.335,90.342,315700000.0
2005-04-20 15:18:00,90.335,90.361,90.311,90.347,445700003.0
2005-04-20 15:19:00,90.336,90.377,90.327,90.331,274100001.0
2005-04-20 15:20:00,90.358,90.384,90.348,90.368,267800001.0
2005-04-20 15:21:00,90.363,90.383,90.346,90.372,177100002.0
2005-04-20 15:22:00,90.356,90.385,90.296,90.383,245399999.0
2005-04-20 15:23:00,90.377,90.377,90.33,90.344,374399995.0
2005-04-20 15:24:00,90.353,90.364,90.333,90.338,183499999.0
2005-04-20 15:25:00,90.349,90.369,90.332,90.354,138999997.0
2005-04-20 15:26:00,90.339,90.365,90.339,90.364,124500001.0
2005-04-20 15:27:00,90.35,90.378,90.335,90.368,392700004.0
2005-04-20 15:28:00,90.357,90.378,90.348,90.369,168200000.0
2005-04-20 15:29:00,90.36,90.392,90.335,90.35,157700002.0
2005-04-20 15:30:00,90.353,90.37,90.341,90.346,235300001.0
2005-04-20 15:31:00,90.333,90.363,90.324,90.338,279499997.0
2005-04-20 15:32:00,90.324,90.353,90.32,90.323,195000000.0
2005-04-20 15:33:00,90.325,90.354,90.321,90.33,278199998.0
2005-04-20 15:34:00,90.336,90.342,90.305,90.32,347799998.0
2005-04-20 15:35:00,90.34,90.35,90.311,90.342,277600005.0
2005-04-20 15:36:00,90.317,90.337,90.309,90.322,253299997.0
2005-04-20 15:37:00,90.34,90.345,90.312,90.312,280200000.0
2005-04-20 15:38:00,90.322,90.323,90.284,90.32,300100001.0
2005-04-20 15:39:00,90.318,90.318,90.278,90.278,109000000.0
2005-04-20 15:40:00,90.277,90.32,90.271,90.318,171099998.0
2005-04-20 15:41:00,90.3,90.339,90.294,90.315,360199997.0
2005-04-20 15:42:00,90.317,90.336,90.3,90.33,281100001.0
2005-04-20 15:43:00,90.307,90.336,90.302,90.322,225800001.0
2005-04-20 15:44:00,90.333,90.359,90.31,90.332,340299998.0
2005-04-20 15:45:00,90.321,90.33,90.3,90.304,243699998.0
2005-04-20 15:46:00,90.318,90.359,90.314,90.334,245899997.0
2005-04-20 15:47:00,90.328,90.384,90.328,90.361,232699996.0
2005-04-20 15:48:00,90.343,90.37,90.334,90.345,258700002.0
2005-04-20 15:49:00,90.356,90.376,90.343,90.35,224100000.0
2005-04-20 15:50:00,90.35,90.376,90.34,90.352,297299999.0
2005-04-20 15:51:00,90.353,90.359,90.332,90.332,244100000.0
2005-04-20 15:52:00,90.321,90.331,90.289,90.303,294499998.0
2005-04-20 15:53:00,90.303,90.342,90.303,90.328,268199998.0
2005-04-20 15:54:00,90.325,90.348,90.305,90.334,239000004.0
2005-04-20 15:55:00,90.338,90.37,90.324,90.37,235300001.0
2005-04-20 15:56:00,90.366,90.383,90.34,90.367,329900002.0
2005-04-20 15:57:00,90.38,90.43,90.368,90.43,258599996.0
2005-04-20 15:58:00,90.411,90.472,90.409,90.442,245299996.0
2005-04-20 15:59:00,90.425,90.457,90.418,90.435,237599998.0
2005-04-20 16:00:00,90.4,90.444,90.4,90.42,278099995.0
2005-04-20 16:01:00,90.437,90.456,90.413,90.438,240400000.0
2005-04-20 16:02:00,90.429,90.447,90.406,90.44,305500000.0
2005-04-20 16:03:00,90.441,90.471,90.437,90.463,276499999.0
2005-04-20 16:04:00,90.448,90.47,90.434,90.456,200400000.0
2005-04-20 16:05:00,90.439,90.465,90.431,90.455,169800003.0
2005-04-20 16:06:00,90.431,90.443,90.406,90.407,208099995.0
2005-04-20 16:07:00,90.408,90.448,90.406,90.436,201800000.0
2005-04-20 16:08:00,90.441,90.468,90.423,90.465,308699997.0
2005-04-20 16:09:00,90.485,90.505,90.464,90.499,327900002.0
2005-04-20 16:10:00,90.493,90.511,90.463,90.487,279299997.0
2005-04-20 16:11:00,90.454,90.5,90.451,90.493,317400005.0
2005-04-20 16:12:00,90.484,90.509,90.468,90.485,228399993.0
2005-04-20 16:13:00,90.486,90.506,90.45,90.503,181999999.0
2005-04-20 16:14:00,90.511,90.526,90.488,90.498,127099996.0
2005-04-20 16:15:00,90.534,90.535,90.493,90.494,203999997.0
2005-04-20 16:16:00,90.501,90.521,90.487,90.504,266800002.0
2005-04-20 16:17:00,90.495,90.511,90.459,90.459,253599998.0
2005-04-20 16:18:00,90.505,90.508,90.467,90.467,226200004.0
2005-04-20 16:19:00,90.485,90.498,90.445,90.456,243300002.0
2005-04-20 16:20:00,90.442,90.492,90.441,90.492,296399999.0
2005-04-20 16:21:00,90.51,90.51,90.462,90.467,181799997.0
2005-04-20 16:22:00,90.476,90.49,90.455,90.467,197000001.0
2005-04-20 16:23:00,90.47,90.48,90.445,90.445,241499996.0
2005-04-20 16:24:00,90.474,90.476,90.438,90.446,188899995.0
2005-04-20 16:25:00,90.448,90.479,90.436,90.462,178300000.0
2005-04-20 16:26:00,90.476,90.489,90.458,90.471,263500002.0
2005-04-20 16:27:00,90.463,90.48,90.453,90.473,319800000.0
2005-04-20 16:28:00,90.469,90.503,90.452,90.474,303600000.0
2005-04-20 16:29:00,90.486,90.503,90.463,90.463,240699997.0
2005-04-20 16:30:00,90.482,90.503,90.471,90.484,258000001.0
2005-04-20 16:31:00,90.489,90.53,90.482,90.513,312299999.0
2005-04-20 16:32:00,90.539,90.539,90.496,90.496,290900005.0
2005-04-20 16:33:00,90.523,90.523,90.476,90.488,245099999.0
2005-04-20 16:34:00,90.491,90.499,90.457,90.461,179200000.0
2005-04-20 16:35:00,90.492,90.504,90.468,90.468,217300000.0
2005-04-20 16:36:00,90.5,90.51,90.478,90.48,238299997.0
2005-04-20 16:37:00,90.527,90.545,90.515,90.525,351499999.0
2005-04-20 16:38:00,90.552,90.564,90.524,90.534,363900001.0
2005-04-20 16:39:00,90.535,90.579,90.535,90.579,212000003.0
2005-04-20 16:40:00,90.58,90.587,90.556,90.587,242400000.0
2005-04-20 16:41:00,90.572,90.587,90.531,90.542,260599997.0
2005-04-20 16:42:00,90.514,90.58,90.514,90.572,278800000.0
2005-04-20 16:43:00,90.54,90.585,90.54,90.568,278400001.0
2005-04-20 16:44:00,90.568,90.597,90.56,90.568,238600000.0
2005-04-20 16:45:00,90.591,90.599,90.57,90.576,220500001.0
2005-04-20 16:46:00,90.612,90.621,90.584,90.589,222599996.0
2005-04-20 16:47:00,90.616,90.629,90.588,90.588,276000003.0
2005-04-20 16:48:00,90.589,90.626,90.576,90.616,274700001.0
2005-04-20 16:49:00,90.611,90.629,90.589,90.61,250600002.0
2005-04-20 16:50:00,90.632,90.644,90.604,90.606,339899993.0
2005-04-20 16:51:00,90.636,90.644,90.596,90.612,168700001.0
2005-04-20 16:52:00,90.613,90.646,90.596,90.612,288799999.0
2005-04-20 16:53:00,90.613,90.65,90.605,90.637,171699999.0
2005-04-20 16:54:00,90.6,90.641,90.6,90.624,146900004.0
2005-04-20 16:55:00,90.601,90.653,90.601,90.634,258799998.0
2005-04-20 16:56:00,90.609,90.641,90.6,90.6,235800002.0
2005-04-20 16:57:00,90.601,90.623,90.587,90.606,325600002.0
2005-04-20 16:58:00,90.586,90.599,90.563,90.584,240099994.0
2005-04-20 16:59:00,90.585,90.6,90.557,90.557,357500002.0
2005-04-20 17:00:00,90.561,90.576,90.529,90.544,342399997.0
2005-04-20 17:01:00,90.519,90.552,90.51,90.533,385000002.0
2005-04-20 17:02:00,90.523,90.537,90.504,90.517,181299999.0
2005-04-20 17:03:00,90.517,90.543,90.511,90.538,209099998.0
2005-04-20 17:04:00,90.528,90.556,90.514,90.541,283200000.0
2005-04-20 17:05:00,90.522,90.55,90.52,90.55,248699999.0
2005-04-20 17:06:00,90.575,90.575,90.521,90.533,353200000.0
2005-04-20 17:07:00,90.493,90.498,90.47,90.483,228999998.0
2005-04-20 17:08:00,90.448,90.5,90.448,90.472,267199998.0
2005-04-20 17:09:00,90.459,90.465,90.425,90.45,267200004.0
2005-04-20 17:10:00,90.478,90.506,90.467,90.484,210199998.0
2005-04-20 17:11:00,90.496,90.501,90.471,90.48,284500004.0
2005-04-20 17:12:00,90.496,90.501,90.472,90.472,314300003.0
2005-04-20 17:13:00,90.481,90.498,90.454,90.482,207199995.0
2005-04-20 17:14:00,90.49,90.502,90.456,90.492,218000000.0
2005-04-20 17:15:00,90.484,90.513,90.482,90.499,172700001.0
2005-04-20 17:16:00,90.468,90.499,90.459,90.459,257399996.0
2005-04-20 17:17:00,90.444,90.474,90.434,90.451,282200000.0
2005-04-20 17:18:00,90.45,90.484,90.45,90.484,267200002.0
2005-04-20 17:19:00,90.473,90.507,90.473,90.486,319800000.0
2005-04-20 17:20:00,90.486,90.521,90.48,90.51,308999995.0
2005-04-20 17:21:00,90.519,90.536,90.5,90.53,291600002.0
2005-04-20 17:22:00,90.543,90.555,90.522,90.523,213299997.0
2005-04-20 17:23:00,90.537,90.565,90.518,90.548,260900000.0
2005-04-20 17:24:00,90.513,90.544,90.505,90.521,257699998.0
2005-04-20 17:25:00,90.514,90.544,90.502,90.513,257299998.0
2005-04-20 17:26:00,90.51,90.522,90.487,90.487,208900000.0
2005-04-20 17:27:00,90.478,90.503,90.456,90.46,155899999.0
2005-04-20 17:28:00,90.453,90.479,90.447,90.473,176899998.0
2005-04-20 17:29:00,90.455,90.477,90.439,90.464,250200002.0
2005-04-20 17:30:00,90.456,90.495,90.456,90.486,193399996.0
2005-04-20 17:31:00,90.46,90.501,90.46,90.496,243299999.0
2005-04-20 17:32:00,90.458,90.502,90.458,90.476,332800004.0
2005-04-20 17:33:00,90.495,90.5,90.465,90.466,230699995.0
2005-04-20 17:34:00,90.51,90.514,90.472,90.486,233200000.0
2005-04-20 17:35:00,90.497,90.5,90.462,90.462,227199999.0
2005-04-20 17:36:00,90.48,90.511,90.473,90.483,194099998.0
2005-04-20 17:37:00,90.465,90.496,90.455,90.496,232699998.0
2005-04-20 17:38:00,90.48,90.501,90.469,90.474,252200000.0
2005-04-20 17:39:00,90.474,90.5,90.457,90.479,227699999.0
2005-04-20 17:40:00,90.443,90.459,90.423,90.439,104800000.0
2005-04-20 17:41:00,90.433,90.495,90.432,90.467,210200004.0
2005-04-20 17:42:00,90.456,90.485,90.452,90.482,239099998.0
2005-04-20 17:43:00,90.48,90.512,90.464,90.504,323300001.0
2005-04-20 17:44:00,90.499,90.534,90.499,90.533,299099999.0
2005-04-20 17:45:00,90.541,90.541,90.494,90.497,223100002.0
2005-04-20 17:46:00,90.509,90.538,90.481,90.51,358999998.0
2005-04-20 17:47:00,90.489,90.526,90.486,90.512,301399999.0
2005-04-20 17:48:00,90.509,90.536,90.485,90.509,274500002.0
2005-04-20 17:49:00,90.484,90.533,90.484,90.512,126499999.0
2005-04-20 17:50:00,90.509,90.509,90.486,90.497,191400000.0
2005-04-20 17:51:00,90.498,90.514,90.479,90.487,219899997.0
2005-04-20 17:52:00,90.488,90.502,90.475,90.483,197600001.0
2005-04-20 17:53:00,90.483,90.495,90.461,90.475,279999995.0
2005-04-20 17:54:00,90.475,90.493,90.456,90.473,297000001.0
2005-04-20 17:55:00,90.493,90.513,90.486,90.496,199799999.0
2005-04-20 17:56:00,90.516,90.537,90.506,90.519,331400001.0
2005-04-20 17:57:00,90.532,90.544,90.496,90.511,323900000.0
2005-04-20 17:58:00,90.509,90.53,90.491,90.491,327599998.0
2005-04-20 17:59:00,90.517,90.522,90.488,90.49,192099998.0
2005-04-20 18:00:00,90.521,90.528,90.492,90.508,263300004.0
2005-04-20 18:01:00,90.51,90.538,90.473,90.494,2091599999.0
2005-04-20 18:02:00,90.53,90.55,90.52,90.53,1806999997.0
2005-04-20 18:03:00,90.52,90.53,90.52,90.52,1806999997.0
2005-04-20 18:04:00,90.51,90.52,90.5,90.51,1806999997.0
2005-04-20 18:05:00,90.52,90.52,90.5,90.51,1806999997.0
2005-04-20 18:06:00,90.5,90.52,90.49,90.5,1806999997.0
2005-04-20 18:07:00,90.51,90.52,90.5,90.51,1806999997.0
2005-04-20 18:08:00,90.5,90.52,90.5,90.52,1806999997.0
2005-04-20 18:09:00,90.495,90.532,90.474,90.506,1806999997.0
2005-04-20 18:10:00,90.508,90.528,90.488,90.516,2048699993.0
2005-04-20 18:11:00,90.515,90.554,90.5,90.529,1158200002.0
2005-04-20 18:12:00,90.542,90.564,90.528,90.543,1159300000.0
2005-04-20 18:13:00,90.538,90.548,90.507,90.508,1922599993.0
2005-04-20 18:14:00,90.53,90.54,90.51,90.53,1299999992.0
2005-04-20 18:15:00,90.52,90.54,90.51,90.52,1299999992.0
2005-04-20 18:16:00,90.53,90.53,90.5,90.5,1299999992.0
2005-04-20 18:17:00,90.473,90.505,90.456,90.466,1299999992.0
2005-04-20 18:18:00,90.469,90.523,90.469,90.51,965799997.0
2005-04-20 18:19:00,90.477,90.531,90.477,90.516,2051399992.0
2005-04-20 18:20:00,90.506,90.531,90.476,90.508,1945300003.0
2005-04-20 18:21:00,90.505,90.524,90.49,90.495,1784299990.0
2005-04-20 18:22:00,90.517,90.54,90.485,90.515,1469199989.0
2005-04-20 18:23:00,90.53,90.53,90.51,90.51,2015599998.0
2005-04-20 18:24:00,90.52,90.52,90.5,90.51,2015599998.0
2005-04-20 18:25:00,90.5,90.5,90.49,90.5,2015599998.0
2005-04-20 18:26:00,90.486,90.529,90.486,90.502,2015599998.0
2005-04-20 18:27:00,90.483,90.513,90.461,90.483,1524099995.0
2005-04-20 18:28:00,90.48,90.506,90.462,90.485,1797199989.0
2005-04-20 18:29:00,90.487,90.511,90.456,90.478,1165799990.0
2005-04-20 18:30:00,90.496,90.51,90.459,90.467,994399997.0
2005-04-20 18:31:00,90.455,90.485,90.432,90.466,1374799992.0
2005-04-20 18:32:00,90.433,90.468,90.417,90.45,2038099986.0
2005-04-20 18:33:00,90.47,90.47,90.46,90.47,1986799993.0
2005-04-20 18:34:00,90.474,90.492,90.449,90.455,1986799993.0
2005-04-20 18:35:00,90.478,90.491,90.442,90.448,1465599995.0
2005-04-20 18:36:00,90.486,90.516,90.474,90.478,761199999.0
2005-04-20 18:37:00,90.484,90.508,90.471,90.477,1016500000.0
2005-04-20 18:38:00,90.466,90.496,90.447,90.467,809799996.0
2005-04-20 18:39:00,90.491,90.516,90.462,90.488,1038100002.0
2005-04-20 18:40:00,90.479,90.515,90.472,90.5,1759399995.0
2005-04-20 18:41:00,90.48,90.52,90.455,90.51,876499999.0
2005-04-20 18:42:00,90.489,90.519,90.484,90.51,1315099998.0
2005-04-20 18:43:00,90.487,90.534,90.478,90.505,602800000.0
2005-04-20 18:44:00,90.525,90.557,90.51,90.531,860999998.0
2005-04-20 18:45:00,90.523,90.551,90.494,90.515,799799995.0
2005-04-20 18:46:00,90.517,90.529,90.488,90.51,787400001.0
2005-04-20 18:47:00,90.499,90.528,90.495,90.528,203400003.0
2005-04-20 18:48:00,90.525,90.54,90.498,90.525,387000002.0
2005-04-20 18:49:00,90.499,90.523,90.475,90.513,819399990.0
2005-04-20 18:50:00,90.501,90.516,90.478,90.49,988699996.0
2005-04-20 18:51:00,90.488,90.531,90.482,90.509,1035599989.0
2005-04-20 18:52:00,90.523,90.529,90.482,90.485,1539199991.0
2005-04-20 18:53:00,90.505,90.549,90.481,90.514,1478399987.0
2005-04-20 18:54:00,90.527,90.554,90.479,90.515,1391899993.0
2005-04-20 18:55:00,90.529,90.552,90.506,90.551,1588400005.0
2005-04-20 18:56:00,90.558,90.559,90.524,90.528,443500004.0
2005-04-20 18:57:00,90.539,90.56,90.521,90.548,611399995.0
2005-04-20 18:58:00,90.549,90.581,90.524,90.558,930099994.0
2005-04-20 18:59:00,90.54,90.575,90.53,90.547,1510399997.0
2005-04-20 19:00:00,90.568,90.601,90.551,90.578,203600002.0
2005-04-20 19:01:00,90.57,90.605,90.551,90.551,330599999.0
2005-04-20 19:02:00,90.606,90.606,90.562,90.562,317700001.0
2005-04-20 19:03:00,90.569,90.601,90.564,90.592,545000001.0
2005-04-20 19:04:00,90.583,90.607,90.565,90.578,596099995.0
2005-04-20 19:05:00,90.558,90.583,90.545,90.551,470400004.0
2005-04-20 19:06:00,90.567,90.6,90.547,90.547,1018300007.0
2005-04-20 19:07:00,90.569,90.589,90.55,90.55,1533200004.0
2005-04-20 19:08:00,90.56,90.592,90.556,90.59,1857499989.0
2005-04-20 19:09:00,90.56,90.609,90.56,90.583,1012099999.0
2005-04-20 19:10:00,90.58,90.599,90.561,90.589,330099996.0
2005-04-20 19:11:00,90.583,90.601,90.552,90.576,657899997.0
2005-04-20 19:12:00,90.588,90.618,90.584,90.618,316699997.0
2005-04-20 19:13:00,90.631,90.66,90.62,90.63,502699999.0
2005-04-20 19:14:00,90.656,90.698,90.652,90.685,350599998.0
2005-04-20 19:15:00,90.664,90.692,90.642,90.66,1133799990.0
2005-04-20 19:16:00,90.657,90.707,90.653,90.678,495399999.0
2005-04-20 19:17:00,90.676,90.711,90.64,90.676,681499993.0
2005-04-20 19:18:00,90.672,90.676,90.616,90.616,615700003.0
2005-04-20 19:19:00,90.653,90.67,90.628,90.643,1179299995.0
2005-04-20 19:20:00,90.669,90.68,90.604,90.627,803499995.0
2005-04-20 19:21:00,90.657,90.67,90.614,90.614,897899996.0
2005-04-20 19:22:00,90.651,90.661,90.624,90.632,223599999.0
2005-04-20 19:23:00,90.636,90.674,90.603,90.62,1916599996.0
2005-04-20 19:24:00,90.634,90.673,90.621,90.66,719800001.0
2005-04-20 19:25:00,90.652,90.683,90.629,90.672,1033400006.0
2005-04-20 19:26:00,90.666,90.687,90.643,90.643,1832999992.0
2005-04-20 19:27:00,90.686,90.686,90.621,90.65,1231499995.0
2005-04-20 19:28:00,90.658,90.693,90.646,90.67,945999992.0
2005-04-20 19:29:00,90.661,90.692,90.649,90.683,378799999.0
2005-04-20 19:30:00,90.696,90.7,90.655,90.679,1011499993.0
2005-04-20 19:31:00,90.658,90.698,90.651,90.682,587399997.0
2005-04-20 19:32:00,90.666,90.667,90.62,90.642,997799996.0
2005-04-20 19:33:00,90.656,90.674,90.633,90.653,638199991.0
2005-04-20 19:34:00,90.649,90.682,90.63,90.652,1107599991.0
2005-04-20 19:35:00,90.645,90.663,90.621,90.639,926799997.0
2005-04-20 19:36:00,90.619,90.672,90.612,90.67,557299996.0
2005-04-20 19:37:00,90.685,90.692,90.625,90.625,190099999.0
2005-04-20 19:38:00,90.634,90.668,90.614,90.645,860000003.0
2005-04-20 19:39:00,90.633,90.665,90.627,90.658,795499999.0
2005-04-20 19:40:00,90.651,90.683,90.637,90.657,794200005.0
2005-04-20 19:41:00,90.672,90.685,90.628,90.653,1019599997.0
2005-04-20 19:42:00,90.642,90.683,90.63,90.659,938000003.0
2005-04-20 19:43:00,90.637,90.66,90.625,90.645,376999999.0
2005-04-20 19:44:00,90.652,90.659,90.616,90.626,789500002.0
2005-04-20 19:45:00,90.619,90.655,90.613,90.645,312000000.0
2005-04-20 19:46:00,90.623,90.659,90.611,90.626,444399999.0
2005-04-20 19:47:00,90.631,90.639,90.6,90.611,344300000.0
2005-04-20 19:48:00,90.622,90.639,90.593,90.633,1125999999.0
2005-04-20 19:49:00,90.623,90.632,90.583,90.594,991100006.0
2005-04-20 19:50:00,90.6,90.641,90.594,90.62,556699998.0
2005-04-20 19:51:00,90.604,90.658,90.604,90.64,460200000.0
2005-04-20 19:52:00,90.607,90.657,90.607,90.626,358399998.0
2005-04-20 19:53:00,90.621,90.657,90.62,90.625,610800003.0
2005-04-20 19:54:00,90.617,90.641,90.598,90.607,723200001.0
2005-04-20 19:55:00,90.622,90.646,90.614,90.633,188399997.0
2005-04-20 19:56:00,90.653,90.653,90.592,90.617,492099998.0
2005-04-20 19:57:00,90.613,90.634,90.582,90.613,664800002.0
2005-04-20 19:58:00,90.634,90.657,90.594,90.638,1061300006.0
2005-04-20 19:59:00,90.6,90.638,90.6,90.631,869700000.0
2005-04-20 20:00:00,90.646,90.646,90.598,90.618,509099996.0
2005-04-20 20:01:00,90.631,90.656,90.605,90.655,623999994.0
2005-04-20 20:02:00,90.628,90.652,90.615,90.615,553299995.0
2005-04-20 20:03:00,90.632,90.637,90.589,90.625,552299996.0
2005-04-20 20:04:00,90.612,90.648,90.603,90.625,536999994.0
2005-04-20 20:05:00,90.645,90.67,90.626,90.633,538999997.0
2005-04-20 20:06:00,90.627,90.67,90.626,90.646,711999998.0
2005-04-20 20:07:00,90.655,90.691,90.643,90.69,421900002.0
2005-04-20 20:08:00,90.681,90.696,90.646,90.681,670199997.0
2005-04-20 20:09:00,90.658,90.69,90.645,90.673,495399995.0
2005-04-20 20:10:00,90.685,90.688,90.646,90.646,580400004.0
2005-04-20 20:11:00,90.699,90.73,90.682,90.7,1843200001.0
2005-04-20 20:12:00,90.695,90.727,90.675,90.693,1514599996.0
2005-04-20 20:13:00,90.702,90.715,90.67,90.704,812399994.0
2005-04-20 20:14:00,90.685,90.716,90.641,90.667,577399998.0
2005-04-20 20:15:00,90.675,90.69,90.659,90.67,882699994.0
2005-04-20 20:16:00,90.684,90.706,90.659,90.683,1238899991.0
2005-04-20 20:17:00,90.704,90.713,90.683,90.683,318599999.0
2005-04-20 20:18:00,90.693,90.711,90.659,90.694,264300001.0
2005-04-20 20:19:00,90.687,90.723,90.673,90.723,1506800004.0
2005-04-20 20:20:00,90.687,90.709,90.658,90.665,1676899996.0
2005-04-20 20:21:00,90.669,90.71,90.669,90.701,532999994.0
2005-04-20 20:22:00,90.682,90.706,90.665,90.673,957400004.0
2005-04-20 20:23:00,90.697,90.697,90.653,90.676,625000001.0
2005-04-20 20:24:00,90.672,90.704,90.67,90.688,561199997.0
2005-04-20 20:25:00,90.687,90.687,90.644,90.644,640799995.0
2005-04-20 20:26:00,90.673,90.698,90.654,90.674,368799996.0
2005-04-20 20:27:00,90.672,90.696,90.65,90.682,1101499994.0
2005-04-20 20:28:00,90.677,90.715,90.647,90.678,2123500002.0
2005-04-20 20:29:00,90.697,90.697,90.653,90.665,2118499995.0
2005-04-20 20:30:00,90.7,90.7,90.7,90.7,1719499995.0
2005-04-20 20:31:00,90.679,90.701,90.675,90.699,1719499995.0
2005-04-20 20:32:00,90.7,90.71,90.7,90.71,601999993.0
2005-04-20 20:33:00,90.707,90.707,90.664,90.687,601999993.0
2005-04-20 20:34:00,90.724,90.724,90.679,90.688,354500000.0
2005-04-20 20:35:00,90.712,90.727,90.678,90.681,734100006.0
2005-04-20 20:36:00,90.683,90.715,90.656,90.666,816500003.0
2005-04-20 20:37:00,90.694,90.724,90.686,90.719,620499999.0
2005-04-20 20:38:00,90.709,90.733,90.695,90.719,1372599997.0
2005-04-20 20:39:00,90.706,90.74,90.706,90.724,1218499989.0
2005-04-20 20:40:00,90.734,90.737,90.696,90.717,1592000002.0
2005-04-20 20:41:00,90.745,90.751,90.709,90.721,1016099997.0
2005-04-20 20:42:00,90.716,90.735,90.676,90.708,1033799993.0
2005-04-20 20:43:00,90.701,90.719,90.667,90.688,592399998.0
2005-04-20 20:44:00,90.707,90.72,90.676,90.681,1266199999.0
2005-04-20 20:45:00,90.694,90.718,90.679,90.7,1016799996.0
2005-04-20 20:46:00,90.721,90.721,90.674,90.674,864400003.0
2005-04-20 20:47:00,90.672,90.726,90.672,90.707,1182999995.0
2005-04-20 20:48:00,90.707,90.728,90.685,90.697,698300006.0
2005-04-20 20:49:00,90.698,90.71,90.678,90.687,731700012.0
2005-04-20 20:50:00,90.681,90.704,90.656,90.656,1077699991.0
2005-04-20 20:51:00,90.696,90.696,90.655,90.668,702699994.0
2005-04-20 20:52:00,90.689,90.72,90.655,90.708,724900005.0
2005-04-20 20:53:00,90.682,90.712,90.676,90.708,1517699999.0
2005-04-20 20:54:00,90.692,90.708,90.68,90.688,547399995.0
2005-04-20 20:55:00,90.682,90.699,90.655,90.682,1185599998.0
2005-04-20 20:56:00,90.669,90.699,90.642,90.654,997099999.0
2005-04-20 20:57:00,90.674,90.704,90.651,90.658,1428600001.0
2005-04-20 20:58:00,90.69,90.69,90.67,90.69,1855699994.0
2005-04-20 20:59:00,90.675,90.699,90.638,90.667,1855699994.0
2005-04-20 21:00:00,90.68,90.7,90.68,90.69,2145499989.0
2005-04-20 21:01:00,90.65,90.702,90.633,90.66,2145499989.0
2005-04-20 21:02:00,90.669,90.696,90.649,90.696,671400001.0
2005-04-20 21:03:00,90.684,90.708,90.668,90.701,744599995.0
2005-04-20 21:04:00,90.71,90.716,90.668,90.668,431899996.0
2005-04-20 21:05:00,90.681,90.688,90.658,90.675,585099993.0
2005-04-20 21:06:00,90.658,90.683,90.652,90.679,520899999.0
2005-04-20 21:07:00,90.649,90.692,90.637,90.692,713499996.0
2005-04-20 21:08:00,90.67,90.687,90.643,90.647,503400000.0
2005-04-20 21:09:00,90.642,90.689,90.642,90.674,321000003.0
2005-04-20 21:10:00,90.657,90.691,90.646,90.691,391499997.0
2005-04-20 21:11:00,90.673,90.693,90.656,90.668,473799997.0
2005-04-20 21:12:00,90.689,90.703,90.661,90.679,713599998.0
2005-04-20 21:13:00,90.683,90.702,90.647,90.647,1093199999.0
2005-04-20 21:14:00,90.677,90.696,90.641,90.656,1205800011.0
2005-04-20 21:15:00,90.653,90.696,90.641,90.649,1019699994.0
2005-04-20 21:16:00,90.679,90.689,90.639,90.66,657700001.0
2005-04-20 21:17:00,90.656,90.68,90.645,90.657,1272999992.0
2005-04-20 21:18:00,90.677,90.686,90.624,90.651,801000000.0
2005-04-20 21:19:00,90.639,90.712,90.629,90.696,942199992.0
2005-04-20 21:20:00,90.7,90.739,90.69,90.69,1601299995.0
2005-04-20 21:21:00,90.702,90.728,90.685,90.693,1895299983.0
2005-04-20 21:22:00,90.703,90.725,90.67,90.67,1354200003.0
2005-04-20 21:23:00,90.686,90.696,90.641,90.674,1022399999.0
2005-04-20 21:24:00,90.67,90.674,90.621,90.639,757199992.0
2005-04-20 21:25:00,90.647,90.672,90.612,90.632,1509600005.0
2005-04-20 21:26:00,90.629,90.689,90.629,90.668,482399998.0
2005-04-20 21:27:00,90.642,90.674,90.638,90.663,488599996.0
2005-04-20 21:28:00,90.675,90.679,90.647,90.656,297600003.0
2005-04-20 21:29:00,90.666,90.683,90.644,90.668,622399996.0
2005-04-20 21:30:00,90.67,90.695,90.616,90.671,430699997.0
2005-04-20 21:31:00,90.674,90.675,90.637,90.659,206300000.0
2005-04-20 21:32:00,90.692,90.705,90.633,90.648,1585399998.0
2005-04-20 21:33:00,90.635,90.668,90.631,90.653,137999999.0
2005-04-20 21:34:00,90.683,90.687,90.648,90.648,536900000.0
2005-04-20 21:35:00,90.69,90.695,90.653,90.658,366000004.0
2005-04-20 21:36:00,90.675,90.683,90.647,90.651,266300003.0
2005-04-20 21:37:00,90.67,90.695,90.626,90.666,501399998.0
2005-04-20 21:38:00,90.651,90.679,90.629,90.659,455999997.0
2005-04-20 21:39:00,90.678,90.678,90.633,90.668,273699998.0
2005-04-20 21:40:00,90.682,90.682,90.638,90.649,414400002.0
2005-04-20 21:41:00,90.656,90.699,90.651,90.673,319999996.0
2005-04-20 21:42:00,90.688,90.732,90.677,90.711,607700002.0
2005-04-20 21:43:00,90.713,90.734,90.681,90.696,787100001.0
2005-04-20 21:44:00,90.703,90.721,90.658,90.7,1504099990.0
2005-04-20 21:45:00,90.692,90.715,90.668,90.688,1027699996.0
2005-04-20 21:46:00,90.705,90.718,90.67,90.688,456499999.0
2005-04-20 21:47:00,90.673,90.726,90.666,90.688,1072899995.0
2005-04-20 21:48:00,90.671,90.694,90.664,90.677,341000002.0
2005-04-20 21:49:00,90.673,90.706,90.661,90.691,640899995.0
2005-04-20 21:50:00,90.69,90.7,90.651,90.671,278299999.0
2005-04-20 21:51:00,90.702,90.718,90.634,90.634,311799996.0
2005-04-20 21:52:00,90.677,90.688,90.653,90.664,703900000.0
2005-04-20 21:53:00,90.702,90.702,90.656,90.659,388400000.0
2005-04-20 21:54:00,90.646,90.691,90.642,90.688,121699997.0
2005-04-20 21:55:00,90.669,90.696,90.662,90.67,203600001.0
2005-04-20 21:56:00,90.687,90.702,90.671,90.678,537400000.0
2005-04-20 21:57:00,90.665,90.683,90.657,90.681,306999998.0
2005-04-20 21:58:00,90.681,90.7,90.677,90.686,200099999.0
2005-04-20 21:59:00,90.702,90.702,90.653,90.685,612399997.0
2005-04-20 22:00:00,90.676,90.702,90.656,90.67,674799997.0
2005-04-20 22:01:00,90.668,90.692,90.636,90.671,1054799997.0
2005-04-20 22:02:00,90.673,90.702,90.667,90.687,1307299998.0
2005-04-20 22:03:00,90.63,90.688,90.63,90.677,293299999.0
2005-04-20 22:04:00,90.69,90.701,90.648,90.684,655600003.0
2005-04-20 22:05:00,90.668,90.691,90.653,90.665,363799999.0
2005-04-20 22:06:00,90.667,90.689,90.645,90.655,252999999.0
2005-04-20 22:07:00,90.716,90.716,90.68,90.695,202199999.0
2005-04-20 22:08:00,90.681,90.702,90.653,90.674,110100000.0
2005-04-20 22:09:00,90.693,90.732,90.676,90.697,343199997.0
2005-04-20 22:10:00,90.695,90.719,90.68,90.701,265400002.0
2005-04-20 22:11:00,90.685,90.715,90.674,90.705,344300000.0
2005-04-20 22:12:00,90.704,90.713,90.665,90.678,364900000.0
2005-04-20 22:13:00,90.677,90.706,90.658,90.702,417699995.0
2005-04-20 22:14:00,90.709,90.731,90.696,90.721,201199999.0
2005-04-20 22:15:00,90.732,90.742,90.691,90.691,428599997.0
2005-04-20 22:16:00,90.682,90.72,90.667,90.684,375399996.0
2005-04-20 22:17:00,90.652,90.714,90.65,90.684,378499999.0
2005-04-20 22:18:00,90.674,90.691,90.657,90.657,325900005.0
2005-04-20 22:19:00,90.695,90.706,90.667,90.667,171500003.0
2005-04-20 22:20:00,90.708,90.709,90.677,90.687,162600002.0
2005-04-20 22:21:00,90.682,90.704,90.667,90.7,430199995.0
2005-04-20 22:22:00,90.678,90.691,90.632,90.647,575599996.0
2005-04-20 22:23:00,90.636,90.676,90.636,90.656,277200003.0
2005-04-20 22:24:00,90.636,90.65,90.614,90.628,195199997.0
2005-04-20 22:25:00,90.634,90.67,90.619,90.654,237000001.0
2005-04-20 22:26:00,90.632,90.674,90.626,90.669,244000002.0
2005-04-20 22:27:00,90.679,90.689,90.632,90.632,813399997.0
2005-04-20 22:28:00,90.682,90.687,90.651,90.656,265799999.0
2005-04-20 22:29:00,90.657,90.672,90.619,90.641,331799994.0
2005-04-20 22:30:00,90.666,90.666,90.62,90.629,418599998.0
2005-04-20 22:31:00,90.658,90.684,90.635,90.684,232999998.0
2005-04-20 22:32:00,90.677,90.696,90.657,90.674,284800002.0
2005-04-20 22:33:00,90.692,90.696,90.659,90.659,457899995.0
2005-04-20 22:34:00,90.659,90.693,90.647,90.69,588700007.0
2005-04-20 22:35:00,90.68,90.701,90.663,90.691,260799998.0
2005-04-20 22:36:00,90.69,90.705,90.651,90.671,527500001.0
2005-04-20 22:37:00,90.68,90.695,90.652,90.677,138500000.0
2005-04-20 22:38:00,90.673,90.693,90.647,90.681,159100000.0
2005-04-20 22:39:00,90.658,90.687,90.615,90.625,312099992.0
2005-04-20 22:40:00,90.641,90.677,90.636,90.673,326500000.0
2005-04-20 22:41:00,90.652,90.68,90.65,90.668,288000004.0
2005-04-20 22:42:00,90.679,90.69,90.654,90.671,243199999.0
2005-04-20 22:43:00,90.663,90.7,90.638,90.675,548099998.0
2005-04-20 22:44:00,90.666,90.692,90.638,90.685,408500001.0
2005-04-20 22:45:00,90.667,90.7,90.645,90.673,380599999.0
2005-04-20 22:46:00,90.703,90.732,90.669,90.673,334999998.0
2005-04-20 22:47:00,90.694,90.713,90.664,90.68,419500005.0
2005-04-20 22:48:00,90.667,90.708,90.638,90.638,506100001.0
2005-04-20 22:49:00,90.666,90.717,90.65,90.685,440000003.0
2005-04-20 22:50:00,90.68,90.691,90.657,90.657,225499997.0
2005-04-20 22:51:00,90.668,90.705,90.649,90.685,543300001.0
2005-04-20 22:52:00,90.68,90.703,90.673,90.673,127599999.0
2005-04-20 22:53:00,90.659,90.691,90.642,90.663,478500003.0
2005-04-20 22:54:00,90.691,90.702,90.659,90.663,141099999.0
2005-04-20 22:55:00,90.658,90.672,90.624,90.624,443200000.0
2005-04-20 22:56:00,90.627,90.657,90.614,90.619,199500000.0
2005-04-20 22:57:00,90.633,90.661,90.62,90.648,195400000.0
2005-04-20 22:58:00,90.656,90.688,90.641,90.688,169400001.0
2005-04-20 22:59:00,90.65,90.672,90.599,90.649,431100005.0
2005-04-20 23:00:00,90.688,90.688,90.642,90.654,204699998.0
2005-04-20 23:01:00,90.676,90.691,90.656,90.656,238199999.0
2005-04-20 23:02:00,90.679,90.679,90.647,90.66,206800000.0
2005-04-20 23:03:00,90.69,90.712,90.667,90.699,149800002.0
2005-04-20 23:04:00,90.693,90.719,90.666,90.677,344699999.0
2005-04-20 23:05:00,90.666,90.693,90.657,90.666,300300000.0
2005-04-20 23:06:00,90.668,90.7,90.652,90.674,224399997.0
2005-04-20 23:07:00,90.68,90.687,90.657,90.665,169799997.0
2005-04-20 23:08:00,90.664,90.712,90.656,90.695,249899998.0
2005-04-20 23:09:00,90.672,90.694,90.662,90.68,193099999.0
2005-04-20 23:10:00,90.71,90.713,90.661,90.68,275299999.0
2005-04-20 23:11:00,90.662,90.687,90.662,90.685,274300001.0
2005-04-20 23:12:00,90.684,90.703,90.673,90.698,223100001.0
2005-04-20 23:13:00,90.674,90.702,90.656,90.695,299499999.0
2005-04-20 23:14:00,90.683,90.692,90.655,90.668,249499995.0
2005-04-20 23:15:00,90.691,90.691,90.658,90.683,204300001.0
2005-04-20 23:16:00,90.655,90.691,90.655,90.678,243299997.0
2005-04-20 23:17:00,90.658,90.693,90.642,90.674,281599996.0
2005-04-20 23:18:00,90.659,90.676,90.642,90.665,135200000.0
2005-04-20 23:19:00,90.643,90.674,90.632,90.647,228199999.0
2005-04-20 23:20:00,90.652,90.69,90.65,90.686,260899998.0
2005-04-20 23:21:00,90.66,90.689,90.653,90.673,294100004.0
2005-04-20 23:22:00,90.655,90.693,90.648,90.685,266100000.0
2005-04-20 23:23:00,90.705,90.705,90.673,90.683,193399999.0
2005-04-20 23:24:00,90.689,90.711,90.682,90.71,253700004.0
2005-04-20 23:25:00,90.714,90.731,90.694,90.714,261399998.0
2005-04-20 23:26:00,90.71,90.718,90.688,90.706,289600002.0
2005-04-20 23:27:00,90.684,90.741,90.684,90.725,246399998.0
2005-04-20 23:28:00,90.726,90.743,90.712,90.722,178099999.0
2005-04-20 23:29:00,90.694,90.748,90.688,90.722,348199997.0
2005-04-20 23:30:00,90.727,90.755,90.723,90.735,202699999.0
2005-04-20 23:31:00,90.732,90.762,90.725,90.743,255599999.0
2005-04-20 23:32:00,90.712,90.739,90.7,90.722,136599999.0
2005-04-20 23:33:00,90.715,90.748,90.712,90.736,212199997.0
2005-04-20 23:34:00,90.762,90.762,90.695,90.699,171799998.0
2005-04-20 23:35:00,90.714,90.734,90.686,90.726,224899998.0
2005-04-20 23:36:00,90.752,90.752,90.706,90.706,178699997.0
2005-04-20 23:37:00,90.708,90.738,90.707,90.728,222399998.0
2005-04-20 23:38:00,90.732,90.755,90.717,90.732,189999999.0
2005-04-20 23:39:00,90.766,90.777,90.707,90.716,201300001.0
2005-04-20 23:40:00,90.697,90.727,90.694,90.706,195699997.0
2005-04-20 23:41:00,90.687,90.729,90.687,90.723,214200001.0
2005-04-20 23:42:00,90.737,90.751,90.721,90.727,252000002.0
2005-04-20 23:43:00,90.713,90.741,90.708,90.719,182700000.0
2005-04-20 23:44:00,90.724,90.753,90.708,90.716,301199998.0
2005-04-20 23:45:00,90.712,90.764,90.712,90.743,243000002.0
2005-04-20 23:46:00,90.775,90.784,90.737,90.745,246699999.0
2005-04-20 23:47:00,90.755,90.785,90.754,90.78,301700000.0
2005-04-20 23:48:00,90.759,90.78,90.743,90.758,283799997.0
2005-04-20 23:49:00,90.779,90.779,90.744,90.745,200799999.0
2005-04-20 23:50:00,90.749,90.787,90.744,90.776,151199999.0
2005-04-20 23:51:00,90.756,90.795,90.756,90.783,189099998.0
2005-04-20 23:52:00,90.778,90.804,90.773,90.78,374899997.0
2005-04-20 23:53:00,90.768,90.785,90.752,90.756,193299997.0
2005-04-20 23:54:00,90.778,90.795,90.755,90.772,185700000.0
2005-04-20 23:55:00,90.792,90.802,90.76,90.767,197799996.0
2005-04-20 23:56:00,90.76,90.79,90.755,90.773,177200000.0
2005-04-20 23:57:00,90.743,90.799,90.736,90.762,298999999.0
2005-04-20 23:58:00,90.779,90.794,90.753,90.763,281000000.0
2005-04-20 23:59:00,90.771,90.781,90.752,90.752,138799999.0
2005-04-21 00:00:00,90.751,90.776,90.723,90.723,219200000.0
2005-04-21 00:01:00,90.722,90.756,90.722,90.748,211899998.0
2005-04-21 00:02:00,90.753,90.78,90.74,90.769,346200000.0
2005-04-21 00:03:00,90.766,90.779,90.745,90.762,264200004.0
2005-04-21 00:04:00,90.753,90.78,90.748,90.775,345399998.0
2005-04-21 00:05:00,90.763,90.785,90.737,90.768,262999999.0
2005-04-21 00:06:00,90.782,90.802,90.763,90.764,241999998.0
2005-04-21 00:07:00,90.782,90.782,90.753,90.759,177199997.0
2005-04-21 00:08:00,90.787,90.795,90.755,90.764,248099998.0
2005-04-21 00:09:00,90.79,90.79,90.72,90.72,184299998.0
2005-04-21 00:10:00,90.745,90.779,90.743,90.75,294400003.0
2005-04-21 00:11:00,90.746,90.78,90.74,90.771,395199999.0
2005-04-21 00:12:00,90.778,90.78,90.755,90.755,274699998.0
2005-04-21 00:13:00,90.785,90.802,90.767,90.794,261399998.0
2005-04-21 00:14:00,90.786,90.811,90.767,90.785,245800003.0
2005-04-21 00:15:00,90.76,90.793,90.755,90.767,202300004.0
2005-04-21 00:16:00,90.753,90.793,90.751,90.785,228700000.0
2005-04-21 00:17:00,90.78,90.792,90.756,90.774,298399999.0
2005-04-21 00:18:00,90.76,90.779,90.735,90.755,250199998.0
2005-04-21 00:19:00,90.772,90.78,90.747,90.764,277899998.0
2005-04-21 00:20:00,90.749,90.789,90.749,90.78,279300002.0
2005-04-21 00:21:00,90.791,90.791,90.758,90.786,303100003.0
2005-04-21 00:22:00,90.798,90.798,90.747,90.763,158100001.0
2005-04-21 00:23:00,90.747,90.777,90.737,90.764,299199995.0
2005-04-21 00:24:00,90.773,90.792,90.748,90.775,160200000.0
2005-04-21 00:25:00,90.775,90.788,90.751,90.772,312399997.0
2005-04-21 00:26:00,90.777,90.792,90.734,90.742,178100002.0
2005-04-21 00:27:00,90.765,90.786,90.751,90.765,215400002.0
2005-04-21 00:28:00,90.757,90.777,90.756,90.768,272799994.0
2005-04-21 00:29:00,90.759,90.775,90.731,90.765,275199998.0
2005-04-21 00:30:00,90.752,90.777,90.732,90.762,135399999.0
2005-04-21 00:31:00,90.739,90.78,90.733,90.75,341000000.0
2005-04-21 00:32:00,90.749,90.769,90.728,90.736,302999996.0
2005-04-21 00:33:00,90.749,90.777,90.747,90.771,208599999.0
2005-04-21 00:34:00,90.78,90.785,90.729,90.729,231600004.0
2005-04-21 00:35:00,90.778,90.788,90.758,90.771,227000001.0
2005-04-21 00:36:00,90.784,90.8,90.745,90.765,247900002.0
2005-04-21 00:37:00,90.773,90.795,90.744,90.744,332300000.0
2005-04-21 00:38:00,90.735,90.775,90.735,90.759,181700000.0
2005-04-21 00:39:00,90.746,90.746,90.712,90.719,219799999.0
2005-04-21 00:40:00,90.74,90.758,90.72,90.739,217000000.0
2005-04-21 00:41:00,90.728,90.765,90.726,90.752,389399994.0
2005-04-21 00:42:00,90.73,90.76,90.72,90.759,227500004.0
2005-04-21 00:43:00,90.769,90.77,90.742,90.751,259500002.0
2005-04-21 00:44:00,90.73,90.762,90.717,90.732,344000005.0
2005-04-21 00:45:00,90.74,90.768,90.74,90.758,135300001.0
2005-04-21 00:46:00,90.749,90.776,90.742,90.771,345199995.0
2005-04-21 00:47:00,90.735,90.777,90.735,90.771,317300000.0
2005-04-21 00:48:00,90.766,90.779,90.742,90.76,298299998.0
2005-04-21 00:49:00,90.778,90.778,90.718,90.732,281599998.0
2005-04-21 00:50:00,90.704,90.762,90.704,90.762,298900003.0
2005-04-21 00:51:00,90.77,90.783,90.73,90.767,163999999.0
2005-04-21 00:52:00,90.792,90.792,90.715,90.719,158500000.0
2005-04-21 00:53:00,90.747,90.773,90.735,90.751,302499999.0
2005-04-21 00:54:00,90.738,90.76,90.724,90.736,248700000.0
2005-04-21 00:55:00,90.748,90.768,90.727,90.756,244899999.0
2005-04-21 00:56:00,90.722,90.768,90.722,90.767,214599997.0
2005-04-21 00:57:00,90.775,90.775,90.739,90.747,228299999.0
2005-04-21 00:58:00,90.758,90.771,90.737,90.753,179099999.0
2005-04-21 00:59:00,90.75,90.762,90.736,90.751,291000003.0
2005-04-21 01:00:00,90.717,90.75,90.712,90.73,318300000.0
2005-04-21 01:01:00,90.743,90.757,90.722,90.725,389199996.0
2005-04-21 01:02:00,90.755,90.755,90.691,90.707,260200004.0
2005-04-21 01:03:00,90.739,90.766,90.729,90.762,166000003.0
2005-04-21 01:04:00,90.76,90.791,90.742,90.755,232999997.0
2005-04-21 01:05:00,90.728,90.78,90.725,90.778,195199997.0
2005-04-21 01:06:00,90.748,90.777,90.734,90.745,171400000.0
2005-04-21 01:07:00,90.773,90.788,90.747,90.747,241499996.0
2005-04-21 01:08:00,90.766,90.793,90.747,90.759,200899998.0
2005-04-21 01:09:00,90.75,90.777,90.726,90.739,181599998.0
2005-04-21 01:10:00,90.757,90.765,90.737,90.751,310700003.0
2005-04-21 01:11:00,90.735,90.753,90.716,90.731,182800003.0
2005-04-21 01:12:00,90.758,90.758,90.716,90.742,327299994.0
2005-04-21 01:13:00,90.749,90.77,90.714,90.753,211000001.0
2005-04-21 01:14:00,90.753,90.777,90.722,90.74,227600002.0
2005-04-21 01:15:00,90.749,90.768,90.732,90.753,248099999.0
2005-04-21 01:16:00,90.776,90.813,90.774,90.801,299500000.0
2005-04-21 01:17:00,90.814,90.844,90.788,90.797,146299999.0
2005-04-21 01:18:00,90.827,90.834,90.796,90.813,221499999.0
2005-04-21 01:19:00,90.806,90.82,90.785,90.798,204600000.0
2005-04-21 01:20:00,90.798,90.829,90.792,90.809,380100001.0
2005-04-21 01:21:00,90.817,90.817,90.782,90.789,160200004.0
2005-04-21 01:22:00,90.793,90.825,90.788,90.807,289000002.0
2005-04-21 01:23:00,90.822,90.83,90.788,90.807,300299999.0
2005-04-21 01:24:00,90.831,90.845,90.801,90.822,259299998.0
2005-04-21 01:25:00,90.822,90.849,90.811,90.845,170800000.0
2005-04-21 01:26:00,90.835,90.86,90.8,90.812,275000000.0
2005-04-21 01:27:00,90.799,90.834,90.799,90.834,244899998.0
2005-04-21 01:28:00,90.814,90.836,90.8,90.804,244200003.0
2005-04-21 01:29:00,90.843,90.866,90.82,90.827,263000001.0
2005-04-21 01:30:00,90.861,90.878,90.845,90.871,202199996.0
2005-04-21 01:31:00,90.843,90.876,90.84,90.876,350700002.0
2005-04-21 01:32:00,90.88,90.899,90.853,90.884,254599999.0
2005-04-21 01:33:00,90.879,90.907,90.875,90.879,225500002.0
2005-04-21 01:34:00,90.874,90.915,90.865,90.88,392700001.0
2005-04-21 01:35:00,90.888,90.91,90.88,90.891,103400000.0
2005-04-21 01:36:00,90.909,90.946,90.906,90.942,193100002.0
2005-04-21 01:37:00,90.953,90.964,90.932,90.946,240499999.0
2005-04-21 01:38:00,90.964,90.975,90.94,90.973,317599997.0
2005-04-21 01:39:00,90.961,90.983,90.943,90.968,278300001.0
2005-04-21 01:40:00,90.964,90.989,90.941,90.973,340599997.0
2005-04-21 01:41:00,90.99,91.01,90.97,90.986,257300000.0
2005-04-21 01:42:00,90.983,91.009,90.969,90.989,237999996.0
2005-04-21 01:43:00,90.945,90.965,90.935,90.953,177699997.0
2005-04-21 01:44:00,90.95,90.973,90.941,90.953,231499998.0
2005-04-21 01:45:00,90.952,90.966,90.92,90.937,219400001.0
2005-04-21 01:46:00,90.956,90.968,90.933,90.953,236800004.0
2005-04-21 01:47:00,90.919,90.958,90.914,90.958,271900001.0
2005-04-21 01:48:00,90.981,90.981,90.933,90.966,321000001.0
2005-04-21 01:49:00,90.961,90.98,90.942,90.945,308099999.0
2005-04-21 01:50:00,90.956,90.965,90.933,90.937,261400001.0
2005-04-21 01:51:00,90.958,90.992,90.95,90.964,334899994.0
2005-04-21 01:52:00,90.985,91.003,90.964,90.982,267299999.0
2005-04-21 01:53:00,90.958,90.968,90.933,90.937,300299996.0
2005-04-21 01:54:00,90.952,90.953,90.918,90.926,262300001.0
2005-04-21 01:55:00,90.93,90.951,90.922,90.938,255499998.0
2005-04-21 01:56:00,90.954,90.961,90.908,90.917,310899998.0
2005-04-21 01:57:00,90.909,90.931,90.897,90.922,319699994.0
2005-04-21 01:58:00,90.918,90.946,90.914,90.946,354500002.0
2005-04-21 01:59:00,90.947,90.955,90.921,90.94,250999998.0
2005-04-21 02:00:00,90.948,90.963,90.923,90.923,106500000.0
2005-04-21 02:01:00,90.939,90.979,90.929,90.959,252899997.0
2005-04-21 02:02:00,90.94,90.968,90.925,90.945,216000002.0
2005-04-21 02:03:00,90.934,90.935,90.887,90.887,248000001.0
2005-04-21 02:04:00,90.891,90.919,90.885,90.915,323200005.0
2005-04-21 02:05:00,90.901,90.928,90.89,90.914,197199999.0
2005-04-21 02:06:00,90.884,90.903,90.871,90.882,226399999.0
2005-04-21 02:07:00,90.875,90.903,90.868,90.89,153600001.0
2005-04-21 02:08:00,90.902,90.915,90.884,90.891,251599999.0
2005-04-21 02:09:00,90.892,90.928,90.892,90.909,368300004.0
2005-04-21 02:10:00,90.91,90.923,90.89,90.916,230999996.0
2005-04-21 02:11:00,90.89,90.92,90.881,90.91,342699996.0
2005-04-21 02:12:00,90.901,90.926,90.896,90.913,352900000.0
2005-04-21 02:13:00,90.906,90.934,90.899,90.91,209900004.0
2005-04-21 02:14:00,90.918,90.934,90.865,90.929,273399999.0
2005-04-21 02:15:00,90.923,90.947,90.897,90.921,347699995.0
2005-04-21 02:16:00,90.91,90.91,90.874,90.874,307699999.0
2005-04-21 02:17:00,90.893,90.906,90.869,90.876,366200000.0
2005-04-21 02:18:00,90.868,90.892,90.863,90.892,153699996.0
2005-04-21 02:19:00,90.903,90.917,90.864,90.876,171700002.0
2005-04-21 02:20:00,90.875,90.894,90.854,90.866,271400001.0
2005-04-21 02:21:00,90.863,90.896,90.858,90.887,246399999.0
2005-04-21 02:22:00,90.864,90.896,90.854,90.896,357000002.0
2005-04-21 02:23:00,90.864,90.88,90.825,90.872,328699999.0
2005-04-21 02:24:00,90.857,90.893,90.854,90.858,127700000.0
2005-04-21 02:25:00,90.875,90.875,90.816,90.816,189899997.0
2005-04-21 02:26:00,90.821,90.846,90.809,90.809,183500000.0
2005-04-21 02:27:00,90.825,90.835,90.792,90.792,414700003.0
2005-04-21 02:28:00,90.789,90.82,90.789,90.798,307300004.0
2005-04-21 02:29:00,90.797,90.818,90.788,90.809,303599999.0
2005-04-21 02:30:00,90.832,90.84,90.803,90.808,187099996.0
2005-04-21 02:31:00,90.826,90.851,90.806,90.829,219000002.0
2005-04-21 02:32:00,90.831,90.846,90.809,90.831,357600001.0
2005-04-21 02:33:00,90.835,90.852,90.817,90.825,346800000.0
2005-04-21 02:34:00,90.808,90.855,90.808,90.842,194800002.0
2005-04-21 02:35:00,90.829,90.847,90.812,90.82,370900006.0
2005-04-21 02:36:00,90.867,90.874,90.839,90.853,174100000.0
2005-04-21 02:37:00,90.876,90.888,90.855,90.888,197399998.0
2005-04-21 02:38:00,90.868,90.885,90.845,90.859,243400004.0
2005-04-21 02:39:00,90.847,90.869,90.836,90.849,221899998.0
2005-04-21 02:40:00,90.856,90.86,90.826,90.837,153499997.0
2005-04-21 02:41:00,90.837,90.854,90.824,90.847,324699999.0
2005-04-21 02:42:00,90.814,90.851,90.814,90.848,432499999.0
2005-04-21 02:43:00,90.86,90.887,90.846,90.865,181599998.0
2005-04-21 02:44:00,90.843,90.851,90.819,90.828,303999996.0
2005-04-21 02:45:00,90.824,90.824,90.792,90.815,197599995.0
2005-04-21 02:46:00,90.792,90.819,90.784,90.813,239700000.0
2005-04-21 02:47:00,90.798,90.818,90.775,90.818,273500002.0
2005-04-21 02:48:00,90.813,90.833,90.792,90.804,360399998.0
2005-04-21 02:49:00,90.774,90.823,90.774,90.803,135500000.0
2005-04-21 02:50:00,90.81,90.83,90.789,90.797,372800004.0
2005-04-21 02:51:00,90.778,90.833,90.778,90.821,187600000.0
2005-04-21 02:52:00,90.787,90.817,90.775,90.794,266499999.0
2005-04-21 02:53:00,90.807,90.819,90.779,90.797,154400001.0
2005-04-21 02:54:00,90.792,90.813,90.779,90.805,197800000.0
2005-04-21 02:55:00,90.822,90.822,90.775,90.778,250099996.0
2005-04-21 02:56:00,90.802,90.814,90.768,90.768,298399998.0
2005-04-21 02:57:00,90.761,90.812,90.761,90.805,354799992.0
2005-04-21 02:58:00,90.767,90.805,90.767,90.781,242899999.0
2005-04-21 02:59:00,90.81,90.818,90.786,90.786,320999998.0
2005-04-21 03:00:00,90.803,90.823,90.767,90.8,190799999.0
2005-04-21 03:01:00,90.797,90.817,90.782,90.803,225899995.0
2005-04-21 03:02:00,90.793,90.822,90.783,90.793,331700000.0
2005-04-21 03:03:00,90.81,90.831,90.784,90.812,185700000.0
2005-04-21 03:04:00,90.797,90.827,90.787,90.801,262300002.0
2005-04-21 03:05:00,90.813,90.83,90.791,90.792,198100002.0
2005-04-21 03:06:00,90.841,90.843,90.815,90.832,267999998.0
2005-04-21 03:07:00,90.812,90.832,90.779,90.795,251100001.0
2005-04-21 03:08:00,90.806,90.824,90.775,90.782,188100001.0
2005-04-21 03:09:00,90.792,90.825,90.792,90.816,267800006.0
2005-04-21 03:10:00,90.794,90.842,90.792,90.826,333900003.0
2005-04-21 03:11:00,90.826,90.863,90.821,90.854,193199998.0
2005-04-21 03:12:00,90.862,90.873,90.836,90.845,161000000.0
2005-04-21 03:13:00,90.82,90.86,90.814,90.841,338400003.0
2005-04-21 03:14:00,90.839,90.866,90.836,90.856,181199998.0
2005-04-21 03:15:00,90.849,90.866,90.821,90.844,387199999.0
2005-04-21 03:16:00,90.837,90.859,90.802,90.82,177600000.0
2005-04-21 03:17:00,90.828,90.847,90.813,90.821,387100000.0
2005-04-21 03:18:00,90.813,90.845,90.811,90.842,303800000.0
2005-04-21 03:19:00,90.836,90.854,90.81,90.82,246099995.0
2005-04-21 03:20:00,90.821,90.851,90.807,90.835,329299997.0
2005-04-21 03:21:00,90.821,90.834,90.804,90.815,371500000.0
2005-04-21 03:22:00,90.799,90.825,90.788,90.818,247799998.0
2005-04-21 03:23:00,90.808,90.836,90.805,90.808,208100000.0
2005-04-21 03:24:00,90.838,90.843,90.784,90.786,274000000.0
2005-04-21 03:25:00,90.789,90.82,90.78,90.81,301399998.0
2005-04-21 03:26:00,90.804,90.832,90.799,90.828,253200001.0
2005-04-21 03:27:00,90.804,90.83,90.799,90.803,121900000.0
2005-04-21 03:28:00,90.814,90.835,90.793,90.835,129400002.0
2005-04-21 03:29:00,90.818,90.848,90.803,90.848,198299998.0
2005-04-21 03:30:00,90.846,90.862,90.809,90.82,221899995.0
2005-04-21 03:31:00,90.818,90.837,90.8,90.8,321600004.0
2005-04-21 03:32:00,90.809,90.832,90.794,90.828,220599999.0
2005-04-21 03:33:00,90.804,90.843,90.804,90.833,380299998.0
2005-04-21 03:34:00,90.798,90.834,90.792,90.829,174999999.0
2005-04-21 03:35:00,90.82,90.834,90.8,90.8,149899999.0
2005-04-21 03:36:00,90.816,90.846,90.799,90.846,254199996.0
2005-04-21 03:37:00,90.828,90.84,90.805,90.805,217499997.0
2005-04-21 03:38:00,90.833,90.846,90.806,90.846,106600001.0
2005-04-21 03:39:00,90.834,90.847,90.798,90.81,294800001.0
2005-04-21 03:40:00,90.808,90.835,90.799,90.808,164799998.0
2005-04-21 03:41:00,90.824,90.838,90.817,90.834,269100002.0
2005-04-21 03:42:00,90.823,90.853,90.815,90.83,214300001.0
2005-04-21 03:43:00,90.824,90.824,90.797,90.799,216699999.0
2005-04-21 03:44:00,90.794,90.827,90.78,90.815,269799998.0
2005-04-21 03:45:00,90.799,90.829,90.788,90.801,141899999.0
2005-04-21 03:46:00,90.806,90.833,90.793,90.795,289799998.0
2005-04-21 03:47:00,90.815,90.828,90.786,90.799,254299997.0
2005-04-21 03:48:00,90.813,90.826,90.775,90.826,272799999.0
2005-04-21 03:49:00,90.818,90.841,90.793,90.824,265299996.0
2005-04-21 03:50:00,90.83,90.845,90.803,90.834,287199999.0
2005-04-21 03:51:00,90.822,90.824,90.785,90.785,208000001.0
2005-04-21 03:52:00,90.793,90.836,90.792,90.836,253799997.0
2005-04-21 03:53:00,90.811,90.851,90.81,90.851,178399996.0
2005-04-21 03:54:00,90.821,90.84,90.804,90.83,251800001.0
2005-04-21 03:55:00,90.838,90.857,90.82,90.829,226700002.0
2005-04-21 03:56:00,90.822,90.847,90.815,90.817,300099998.0
2005-04-21 03:57:00,90.818,90.848,90.818,90.831,210099998.0
2005-04-21 03:58:00,90.831,90.854,90.815,90.817,250299995.0
2005-04-21 03:59:00,90.809,90.846,90.808,90.832,264599998.0
2005-04-21 04:00:00,90.811,90.839,90.808,90.82,150500000.0
2005-04-21 04:01:00,90.823,90.828,90.8,90.813,236000001.0
2005-04-21 04:02:00,90.794,90.823,90.785,90.809,177999997.0
2005-04-21 04:03:00,90.796,90.829,90.795,90.8,285499998.0
2005-04-21 04:04:00,90.814,90.827,90.792,90.799,250699999.0
2005-04-21 04:05:00,90.796,90.827,90.795,90.801,295399995.0
2005-04-21 04:06:00,90.805,90.851,90.78,90.836,321600005.0
2005-04-21 04:07:00,90.833,90.853,90.815,90.845,317400003.0
2005-04-21 04:08:00,90.835,90.854,90.809,90.814,285099991.0
2005-04-21 04:09:00,90.822,90.839,90.801,90.82,307199999.0
2005-04-21 04:10:00,90.805,90.826,90.795,90.826,124699998.0
2005-04-21 04:11:00,90.809,90.835,90.807,90.815,345100001.0
2005-04-21 04:12:00,90.832,90.854,90.821,90.838,140499999.0
2005-04-21 04:13:00,90.836,90.855,90.818,90.829,209700004.0
2005-04-21 04:14:00,90.849,90.858,90.828,90.844,166599997.0
2005-04-21 04:15:00,90.85,90.854,90.823,90.826,230499999.0
2005-04-21 04:16:00,90.832,90.85,90.821,90.827,184099998.0
2005-04-21 04:17:00,90.83,90.857,90.824,90.834,323699999.0
2005-04-21 04:18:00,90.83,90.866,90.821,90.832,232899997.0
2005-04-21 04:19:00,90.867,90.875,90.84,90.874,243399997.0
2005-04-21 04:20:00,90.833,90.873,90.833,90.864,332299996.0
2005-04-21 04:21:00,90.852,90.872,90.814,90.834,188999996.0
2005-04-21 04:22:00,90.829,90.849,90.814,90.833,210699997.0
2005-04-21 04:23:00,90.853,90.855,90.823,90.835,196000002.0
2005-04-21 04:24:00,90.852,90.865,90.835,90.835,137100000.0
2005-04-21 04:25:00,90.831,90.859,90.829,90.85,118799997.0
2005-04-21 04:26:00,90.848,90.852,90.824,90.831,264200001.0
2005-04-21 04:27:00,90.821,90.864,90.821,90.859,144000000.0
2005-04-21 04:28:00,90.836,90.859,90.823,90.851,242899997.0
2005-04-21 04:29:00,90.816,90.845,90.816,90.83,261499999.0
2005-04-21 04:30:00,90.809,90.83,90.792,90.813,323899996.0
2005-04-21 04:31:00,90.786,90.844,90.785,90.844,189199998.0
2005-04-21 04:32:00,90.811,90.832,90.788,90.818,214600001.0
2005-04-21 04:33:00,90.82,90.848,90.803,90.807,359300001.0
2005-04-21 04:34:00,90.8,90.829,90.786,90.801,304099998.0
2005-04-21 04:35:00,90.798,90.829,90.782,90.812,112000000.0
2005-04-21 04:36:00,90.81,90.84,90.794,90.819,343000001.0
2005-04-21 04:37:00,90.826,90.854,90.814,90.824,232999998.0
2005-04-21 04:38:00,90.818,90.846,90.794,90.794,288900001.0
2005-04-21 04:39:00,90.837,90.85,90.811,90.811,381499995.0
2005-04-21 04:40:00,90.815,90.831,90.804,90.827,238899999.0
2005-04-21 04:41:00,90.833,90.859,90.824,90.841,255799998.0
2005-04-21 04:42:00,90.828,90.849,90.815,90.831,286200002.0
2005-04-21 04:43:00,90.817,90.841,90.817,90.838,192099997.0
2005-04-21 04:44:00,90.847,90.854,90.819,90.82,329399993.0
2005-04-21 04:45:00,90.83,90.844,90.815,90.829,162100002.0
2005-04-21 04:46:00,90.839,90.845,90.805,90.822,176300001.0
2005-04-21 04:47:00,90.848,90.861,90.827,90.829,115999998.0
2005-04-21 04:48:00,90.827,90.866,90.821,90.83,315800002.0
2005-04-21 04:49:00,90.842,90.888,90.828,90.888,220799998.0
2005-04-21 04:50:00,90.871,90.894,90.854,90.887,132599998.0
2005-04-21 04:51:00,90.878,90.878,90.832,90.832,148400000.0
2005-04-21 04:52:00,90.856,90.867,90.834,90.867,225799997.0
2005-04-21 04:53:00,90.858,90.877,90.835,90.844,201599997.0
2005-04-21 04:54:00,90.867,90.871,90.831,90.831,117599999.0
2005-04-21 04:55:00,90.841,90.88,90.833,90.857,305999996.0
2005-04-21 04:56:00,90.854,90.875,90.815,90.819,235699998.0
2005-04-21 04:57:00,90.845,90.854,90.819,90.83,211699996.0
2005-04-21 04:58:00,90.849,90.856,90.824,90.838,136000000.0
2005-04-21 04:59:00,90.825,90.845,90.817,90.817,141299999.0
2005-04-21 05:00:00,90.868,90.869,90.838,90.85,192799998.0
2005-04-21 05:01:00,90.84,90.862,90.815,90.833,139700000.0
2005-04-21 05:02:00,90.812,90.844,90.8,90.822,143200001.0
2005-04-21 05:03:00,90.84,90.856,90.821,90.827,168200002.0
2005-04-21 05:04:00,90.816,90.856,90.81,90.837,360200001.0
2005-04-21 05:05:00,90.814,90.847,90.814,90.847,181800001.0
2005-04-21 05:06:00,90.83,90.85,90.823,90.823,280700002.0
2005-04-21 05:07:00,90.816,90.845,90.816,90.819,218200000.0
2005-04-21 05:08:00,90.822,90.84,90.813,90.818,212100000.0
2005-04-21 05:09:00,90.828,90.842,90.797,90.814,231699996.0
2005-04-21 05:10:00,90.813,90.841,90.793,90.841,266500003.0
2005-04-21 05:11:00,90.83,90.837,90.804,90.812,109899999.0
2005-04-21 05:12:00,90.808,90.832,90.795,90.795,349800006.0
2005-04-21 05:13:00,90.832,90.855,90.818,90.825,224899996.0
2005-04-21 05:14:00,90.839,90.845,90.82,90.832,307399995.0
2005-04-21 05:15:00,90.835,90.855,90.828,90.834,233999999.0
2005-04-21 05:16:00,90.813,90.862,90.813,90.835,274399998.0
2005-04-21 05:17:00,90.828,90.861,90.825,90.837,188500001.0
2005-04-21 05:18:00,90.842,90.86,90.824,90.837,295799996.0
2005-04-21 05:19:00,90.835,90.864,90.801,90.864,218499998.0
2005-04-21 05:20:00,90.822,90.85,90.82,90.834,252799999.0
2005-04-21 05:21:00,90.848,90.873,90.847,90.871,110900000.0
2005-04-21 05:22:00,90.831,90.861,90.811,90.823,241700001.0
2005-04-21 05:23:00,90.807,90.85,90.807,90.85,93499996.0
2005-04-21 05:24:00,90.808,90.848,90.808,90.848,165900000.0
2005-04-21 05:25:00,90.831,90.85,90.815,90.838,199300000.0
2005-04-21 05:26:00,90.827,90.844,90.811,90.821,249799999.0
2005-04-21 05:27:00,90.846,90.866,90.832,90.849,173200001.0
2005-04-21 05:28:00,90.841,90.846,90.817,90.829,253499998.0
2005-04-21 05:29:00,90.82,90.844,90.801,90.816,211500000.0
2005-04-21 05:30:00,90.826,90.832,90.79,90.805,267599997.0
2005-04-21 05:31:00,90.811,90.83,90.799,90.804,182699998.0
2005-04-21 05:32:00,90.809,90.819,90.786,90.786,265800002.0
2005-04-21 05:33:00,90.789,90.811,90.78,90.802,310000000.0
2005-04-21 05:34:00,90.781,90.811,90.777,90.79,141499999.0
2005-04-21 05:35:00,90.795,90.8,90.773,90.782,250100002.0
2005-04-21 05:36:00,90.773,90.789,90.758,90.784,275800002.0
2005-04-21 05:37:00,90.8,90.805,90.773,90.777,312299999.0
2005-04-21 05:38:00,90.783,90.811,90.78,90.797,238200000.0
2005-04-21 05:39:00,90.771,90.812,90.771,90.806,182899998.0
2005-04-21 05:40:00,90.784,90.805,90.765,90.79,127099999.0
2005-04-21 05:41:00,90.783,90.823,90.783,90.802,245600001.0
2005-04-21 05:42:00,90.809,90.831,90.8,90.8,222500000.0
2005-04-21 05:43:00,90.805,90.828,90.794,90.796,254900001.0
2005-04-21 05:44:00,90.822,90.84,90.789,90.789,236500003.0
2005-04-21 05:45:00,90.82,90.83,90.802,90.818,348300000.0
2005-04-21 05:46:00,90.823,90.845,90.799,90.82,153400000.0
2005-04-21 05:47:00,90.794,90.835,90.755,90.81,282300002.0
2005-04-21 05:48:00,90.806,90.815,90.785,90.804,255999998.0
2005-04-21 05:49:00,90.798,90.801,90.773,90.788,145899997.0
2005-04-21 05:50:00,90.77,90.793,90.761,90.781,243799998.0
2005-04-21 05:51:00,90.8,90.824,90.776,90.813,282899995.0
2005-04-21 05:52:00,90.803,90.809,90.775,90.775,229200001.0
2005-04-21 05:53:00,90.766,90.791,90.761,90.782,217800001.0
2005-04-21 05:54:00,90.763,90.769,90.739,90.739,247600000.0
2005-04-21 05:55:00,90.728,90.786,90.728,90.786,198700002.0
2005-04-21 05:56:00,90.765,90.786,90.748,90.759,389000001.0
2005-04-21 05:57:00,90.77,90.78,90.746,90.761,277899999.0
2005-04-21 05:58:00,90.749,90.785,90.749,90.752,357000000.0
2005-04-21 05:59:00,90.753,90.796,90.753,90.775,186199999.0
2005-04-21 06:00:00,90.766,90.787,90.752,90.756,162800000.0
2005-04-21 06:01:00,90.771,90.781,90.746,90.781,274300004.0
2005-04-21 06:02:00,90.784,90.808,90.774,90.804,198299999.0
2005-04-21 06:03:00,90.772,90.806,90.772,90.788,254699999.0
2005-04-21 06:04:00,90.801,90.805,90.776,90.776,58599999.0
2005-04-21 06:05:00,90.768,90.797,90.761,90.78,327899997.0
2005-04-21 06:06:00,90.788,90.818,90.782,90.803,292299997.0
2005-04-21 06:07:00,90.777,90.798,90.76,90.76,257500002.0
2005-04-21 06:08:00,90.777,90.812,90.771,90.806,215200000.0
2005-04-21 06:09:00,90.772,90.801,90.769,90.801,229500002.0
2005-04-21 06:10:00,90.783,90.808,90.769,90.77,370999998.0
2005-04-21 06:11:00,90.764,90.784,90.751,90.762,145099998.0
2005-04-21 06:12:00,90.782,90.782,90.756,90.779,188899998.0
2005-04-21 06:13:00,90.765,90.795,90.759,90.792,227400001.0
2005-04-21 06:14:00,90.773,90.803,90.763,90.763,324399998.0
2005-04-21 06:15:00,90.8,90.8,90.774,90.774,303599997.0
2005-04-21 06:16:00,90.797,90.797,90.772,90.792,238800002.0
2005-04-21 06:17:00,90.758,90.803,90.744,90.787,197399997.0
2005-04-21 06:18:00,90.794,90.816,90.779,90.796,262100002.0
2005-04-21 06:19:00,90.79,90.813,90.779,90.792,210500002.0
2005-04-21 06:20:00,90.771,90.804,90.766,90.776,254299997.0
2005-04-21 06:21:00,90.787,90.798,90.765,90.78,236499999.0
2005-04-21 06:22:00,90.796,90.798,90.757,90.775,298499994.0
2005-04-21 06:23:00,90.769,90.773,90.741,90.758,192899998.0
2005-04-21 06:24:00,90.757,90.778,90.751,90.766,268700000.0
2005-04-21 06:25:00,90.74,90.776,90.74,90.765,263299997.0
2005-04-21 06:26:00,90.746,90.765,90.736,90.74,276799999.0
2005-04-21 06:27:00,90.723,90.761,90.715,90.761,238899996.0
2005-04-21 06:28:00,90.755,90.755,90.72,90.72,212300001.0
2005-04-21 06:29:00,90.756,90.77,90.732,90.747,227699999.0
2005-04-21 06:30:00,90.755,90.759,90.717,90.717,337700002.0
2005-04-21 06:31:00,90.75,90.774,90.734,90.753,178800000.0
2005-04-21 06:32:00,90.737,90.763,90.727,90.758,347900000.0
2005-04-21 06:33:00,90.741,90.773,90.735,90.772,206399995.0
2005-04-21 06:34:00,90.768,90.785,90.754,90.762,305000001.0
2005-04-21 06:35:00,90.768,90.787,90.75,90.763,329499996.0
2005-04-21 06:36:00,90.745,90.769,90.739,90.753,194299998.0
2005-04-21 06:37:00,90.77,90.781,90.74,90.758,280000001.0
2005-04-21 06:38:00,90.727,90.787,90.727,90.76,187099998.0
2005-04-21 06:39:00,90.759,90.777,90.746,90.772,172999997.0
2005-04-21 06:40:00,90.764,90.785,90.751,90.752,197599999.0
2005-04-21 06:41:00,90.757,90.776,90.736,90.755,286000002.0
2005-04-21 06:42:00,90.765,90.765,90.721,90.733,339199997.0
2005-04-21 06:43:00,90.751,90.759,90.719,90.719,259199997.0
2005-04-21 06:44:00,90.727,90.766,90.722,90.736,332700000.0
2005-04-21 06:45:00,90.748,90.777,90.742,90.757,234399995.0
2005-04-21 06:46:00,90.753,90.766,90.729,90.739,145799999.0
2005-04-21 06:47:00,90.76,90.778,90.728,90.77,239600000.0
2005-04-21 06:48:00,90.75,90.769,90.744,90.759,206300000.0
2005-04-21 06:49:00,90.78,90.794,90.752,90.779,208499999.0
2005-04-21 06:50:00,90.727,90.778,90.727,90.765,200099998.0
2005-04-21 06:51:00,90.735,90.77,90.728,90.77,152399999.0
2005-04-21 06:52:00,90.743,90.779,90.733,90.77,239700000.0
2005-04-21 06:53:00,90.763,90.779,90.74,90.762,181700002.0
2005-04-21 06:54:00,90.753,90.769,90.726,90.726,161399998.0
2005-04-21 06:55:00,90.726,90.742,90.719,90.739,257499999.0
2005-04-21 06:56:00,90.76,90.763,90.723,90.74,227099996.0
2005-04-21 06:57:00,90.74,90.758,90.72,90.726,130199999.0
2005-04-21 06:58:00,90.698,90.747,90.693,90.73,370300002.0
2005-04-21 06:59:00,90.713,90.746,90.707,90.727,179799998.0
2005-04-21 07:00:00,90.698,90.708,90.672,90.672,245800000.0
2005-04-21 07:01:00,90.707,90.709,90.681,90.686,212900003.0
2005-04-21 07:02:00,90.665,90.704,90.66,90.676,155300002.0
2005-04-21 07:03:00,90.68,90.701,90.668,90.687,212499997.0
2005-04-21 07:04:00,90.699,90.701,90.675,90.69,292200000.0
2005-04-21 07:05:00,90.703,90.713,90.677,90.682,180600002.0
2005-04-21 07:06:00,90.716,90.716,90.681,90.703,182699998.0
2005-04-21 07:07:00,90.71,90.71,90.681,90.686,108800000.0
2005-04-21 07:08:00,90.682,90.702,90.669,90.678,237299997.0
2005-04-21 07:09:00,90.697,90.709,90.673,90.687,261300004.0
2005-04-21 07:10:00,90.688,90.72,90.672,90.72,108799999.0
2005-04-21 07:11:00,90.7,90.713,90.666,90.666,245000003.0
2005-04-21 07:12:00,90.666,90.693,90.663,90.677,289600000.0
2005-04-21 07:13:00,90.669,90.698,90.657,90.679,218700000.0
2005-04-21 07:14:00,90.669,90.682,90.656,90.662,268399999.0
2005-04-21 07:15:00,90.662,90.676,90.647,90.656,280899997.0
2005-04-21 07:16:00,90.664,90.675,90.643,90.662,246000001.0
2005-04-21 07:17:00,90.638,90.676,90.638,90.672,300000001.0
2005-04-21 07:18:00,90.679,90.689,90.655,90.668,272499999.0
2005-04-21 07:19:00,90.653,90.695,90.643,90.654,324000006.0
2005-04-21 07:20:00,90.659,90.666,90.643,90.645,156700002.0
2005-04-21 07:21:00,90.672,90.686,90.651,90.66,443300008.0
2005-04-21 07:22:00,90.695,90.699,90.658,90.667,186100004.0
2005-04-21 07:23:00,90.682,90.682,90.64,90.64,388000001.0
2005-04-21 07:24:00,90.675,90.686,90.654,90.662,231200001.0
2005-04-21 07:25:00,90.654,90.681,90.639,90.648,192499998.0
2005-04-21 07:26:00,90.682,90.682,90.623,90.637,317999997.0
2005-04-21 07:27:00,90.664,90.685,90.65,90.661,246800000.0
2005-04-21 07:28:00,90.657,90.684,90.657,90.68,174600001.0
2005-04-21 07:29:00,90.672,90.698,90.663,90.67,231700001.0
2005-04-21 07:30:00,90.67,90.693,90.663,90.665,304000001.0
2005-04-21 07:31:00,90.68,90.71,90.669,90.693,282199999.0
2005-04-21 07:32:00,90.683,90.703,90.669,90.674,267599999.0
2005-04-21 07:33:00,90.633,90.682,90.615,90.682,213700001.0
2005-04-21 07:34:00,90.647,90.696,90.647,90.677,163499997.0
2005-04-21 07:35:00,90.663,90.685,90.643,90.658,294899996.0
2005-04-21 07:36:00,90.639,90.7,90.639,90.7,141399999.0
2005-04-21 07:37:00,90.69,90.702,90.668,90.674,205199999.0
2005-04-21 07:38:00,90.663,90.693,90.661,90.673,226599996.0
2005-04-21 07:39:00,90.689,90.701,90.669,90.676,228300002.0
2005-04-21 07:40:00,90.702,90.72,90.683,90.693,346899996.0
2005-04-21 07:41:00,90.714,90.731,90.697,90.727,179200001.0
2005-04-21 07:42:00,90.687,90.714,90.679,90.699,248200001.0
2005-04-21 07:43:00,90.683,90.723,90.673,90.708,189900002.0
2005-04-21 07:44:00,90.726,90.734,90.686,90.699,313299999.0
2005-04-21 07:45:00,90.706,90.748,90.691,90.722,189300000.0
2005-04-21 07:46:00,90.725,90.743,90.69,90.71,316100002.0
2005-04-21 07:47:00,90.701,90.746,90.701,90.728,244499996.0
2005-04-21 07:48:00,90.714,90.736,90.709,90.71,379599999.0
2005-04-21 07:49:00,90.728,90.742,90.709,90.722,194500001.0
2005-04-21 07:50:00,90.738,90.748,90.719,90.73,170000000.0
2005-04-21 07:51:00,90.765,90.765,90.722,90.722,152900000.0
2005-04-21 07:52:00,90.733,90.744,90.715,90.722,150199998.0
2005-04-21 07:53:00,90.725,90.757,90.722,90.739,293100002.0
2005-04-21 07:54:00,90.733,90.738,90.712,90.728,216800001.0
2005-04-21 07:55:00,90.742,90.75,90.722,90.73,227300003.0
2005-04-21 07:56:00,90.764,90.764,90.723,90.735,166899998.0
2005-04-21 07:57:00,90.735,90.77,90.726,90.737,235700002.0
2005-04-21 07:58:00,90.766,90.779,90.729,90.74,208499996.0
2005-04-21 07:59:00,90.774,90.794,90.737,90.745,187100000.0
2005-04-21 08:00:00,90.734,90.753,90.716,90.726,248700003.0
2005-04-21 08:01:00,90.735,90.749,90.721,90.721,293800002.0
2005-04-21 08:02:00,90.741,90.766,90.737,90.75,338599995.0
2005-04-21 08:03:00,90.753,90.766,90.723,90.745,329600007.0
2005-04-21 08:04:00,90.765,90.766,90.736,90.746,267000002.0
2005-04-21 08:05:00,90.753,90.773,90.729,90.751,205500002.0
2005-04-21 08:06:00,90.757,90.785,90.743,90.768,330100002.0
2005-04-21 08:07:00,90.737,90.765,90.737,90.752,152599998.0
2005-04-21 08:08:00,90.731,90.751,90.714,90.724,305100000.0
2005-04-21 08:09:00,90.737,90.758,90.717,90.746,233799998.0
2005-04-21 08:10:00,90.716,90.739,90.705,90.72,242199998.0
2005-04-21 08:11:00,90.734,90.734,90.694,90.713,146199996.0
2005-04-21 08:12:00,90.724,90.724,90.668,90.668,254299999.0
2005-04-21 08:13:00,90.688,90.696,90.65,90.653,120099997.0
2005-04-21 08:14:00,90.674,90.691,90.644,90.664,271899997.0
2005-04-21 08:15:00,90.654,90.687,90.641,90.672,270399998.0
2005-04-21 08:16:00,90.666,90.695,90.647,90.67,272500001.0
2005-04-21 08:17:00,90.655,90.676,90.641,90.667,303700000.0
2005-04-21 08:18:00,90.645,90.679,90.643,90.653,250499999.0
2005-04-21 08:19:00,90.676,90.688,90.659,90.682,184199999.0
2005-04-21 08:20:00,90.697,90.704,90.654,90.661,255499998.0
2005-04-21 08:21:00,90.666,90.69,90.66,90.68,303300001.0
2005-04-21 08:22:00,90.672,90.69,90.642,90.652,188400000.0
2005-04-21 08:23:00,90.657,90.665,90.629,90.63,299499999.0
2005-04-21 08:24:00,90.634,90.673,90.628,90.65,237999999.0
2005-04-21 08:25:00,90.668,90.675,90.643,90.662,277899999.0
2005-04-21 08:26:00,90.662,90.687,90.64,90.651,217500003.0
2005-04-21 08:27:00,90.625,90.66,90.625,90.655,279599995.0
2005-04-21 08:28:00,90.621,90.654,90.618,90.64,213899998.0
2005-04-21 08:29:00,90.637,90.668,90.631,90.654,288500003.0
2005-04-21 08:30:00,90.665,90.67,90.627,90.631,254899999.0
2005-04-21 08:31:00,90.648,90.67,90.634,90.652,250299997.0
2005-04-21 08:32:00,90.63,90.684,90.63,90.679,235599995.0
2005-04-21 08:33:00,90.67,90.695,90.659,90.659,385599999.0
2005-04-21 08:34:00,90.681,90.717,90.676,90.697,295299998.0
2005-04-21 08:35:00,90.715,90.732,90.689,90.726,251399994.0
2005-04-21 08:36:00,90.721,90.762,90.721,90.758,345400001.0
2005-04-21 08:37:00,90.766,90.772,90.709,90.724,316199997.0
2005-04-21 08:38:00,90.747,90.751,90.713,90.73,266299996.0
2005-04-21 08:39:00,90.709,90.743,90.709,90.728,355200006.0
2005-04-21 08:40:00,90.725,90.745,90.706,90.723,296700004.0
2005-04-21 08:41:00,90.707,90.744,90.706,90.728,249000002.0
2005-04-21 08:42:00,90.736,90.766,90.725,90.746,254100001.0
2005-04-21 08:43:00,90.767,90.767,90.732,90.744,303400003.0
2005-04-21 08:44:00,90.743,90.77,90.723,90.723,274100000.0
2005-04-21 08:45:00,90.754,90.758,90.731,90.744,309099998.0
2005-04-21 08:46:00,90.743,90.761,90.727,90.755,311600001.0
2005-04-21 08:47:00,90.74,90.763,90.715,90.724,189199998.0
2005-04-21 08:48:00,90.72,90.751,90.715,90.73,299099999.0
2005-04-21 08:49:00,90.729,90.743,90.712,90.727,292699999.0
2005-04-21 08:50:00,90.762,90.762,90.722,90.722,226700000.0
2005-04-21 08:51:00,90.723,90.75,90.69,90.716,329899999.0
2005-04-21 08:52:00,90.722,90.744,90.714,90.717,187100001.0
2005-04-21 08:53:00,90.737,90.737,90.703,90.706,188299999.0
2005-04-21 08:54:00,90.716,90.74,90.708,90.716,156399999.0
2005-04-21 08:55:00,90.725,90.734,90.688,90.698,289900000.0
2005-04-21 08:56:00,90.702,90.717,90.682,90.702,346599998.0
2005-04-21 08:57:00,90.689,90.715,90.686,90.702,337699996.0
2005-04-21 08:58:00,90.69,90.69,90.658,90.659,182699994.0
2005-04-21 08:59:00,90.663,90.696,90.657,90.664,218500002.0
2005-04-21 09:00:00,90.67,90.685,90.644,90.683,224699996.0
2005-04-21 09:01:00,90.679,90.687,90.64,90.65,218399999.0
2005-04-21 09:02:00,90.67,90.675,90.643,90.652,252099998.0
2005-04-21 09:03:00,90.659,90.674,90.643,90.648,160300002.0
2005-04-21 09:04:00,90.636,90.682,90.636,90.661,152600000.0
2005-04-21 09:05:00,90.646,90.668,90.626,90.65,284299994.0
2005-04-21 09:06:00,90.654,90.659,90.619,90.619,105100000.0
2005-04-21 09:07:00,90.641,90.668,90.63,90.647,324699997.0
2005-04-21 09:08:00,90.627,90.681,90.627,90.659,178199999.0
2005-04-21 09:09:00,90.643,90.666,90.638,90.657,146500000.0
2005-04-21 09:10:00,90.662,90.676,90.646,90.671,268699999.0
2005-04-21 09:11:00,90.655,90.675,90.641,90.651,232900001.0
2005-04-21 09:12:00,90.65,90.659,90.616,90.642,345799999.0
2005-04-21 09:13:00,90.633,90.675,90.631,90.651,265200001.0
2005-04-21 09:14:00,90.657,90.674,90.637,90.674,151100002.0
2005-04-21 09:15:00,90.654,90.683,90.65,90.67,260100002.0
2005-04-21 09:16:00,90.687,90.689,90.651,90.666,218400000.0
2005-04-21 09:17:00,90.651,90.699,90.644,90.695,275100000.0
2005-04-21 09:18:00,90.687,90.706,90.671,90.673,127800001.0
2005-04-21 09:19:00,90.696,90.696,90.643,90.664,182099998.0
2005-04-21 09:20:00,90.673,90.682,90.646,90.651,251699996.0
2005-04-21 09:21:00,90.684,90.7,90.665,90.667,98399999.0
2005-04-21 09:22:00,90.691,90.71,90.671,90.676,309200001.0
2005-04-21 09:23:00,90.669,90.675,90.648,90.655,209799998.0
2005-04-21 09:24:00,90.655,90.675,90.646,90.664,262800000.0
2005-04-21 09:25:00,90.654,90.679,90.631,90.649,268500001.0
2005-04-21 09:26:00,90.669,90.685,90.651,90.666,293000000.0
2005-04-21 09:27:00,90.685,90.703,90.664,90.68,357000006.0
2005-04-21 09:28:00,90.708,90.708,90.664,90.67,328099999.0
2005-04-21 09:29:00,90.671,90.686,90.649,90.672,383199996.0
2005-04-21 09:30:00,90.676,90.691,90.654,90.659,225200001.0
2005-04-21 09:31:00,90.673,90.681,90.65,90.662,324999996.0
2005-04-21 09:32:00,90.655,90.675,90.64,90.662,280700002.0
2005-04-21 09:33:00,90.673,90.694,90.647,90.658,295899998.0
2005-04-21 09:34:00,90.659,90.679,90.638,90.645,195699997.0
2005-04-21 09:35:00,90.636,90.664,90.633,90.65,199499998.0
2005-04-21 09:36:00,90.653,90.661,90.627,90.631,208699999.0
2005-04-21 09:37:00,90.637,90.661,90.619,90.627,180200000.0
2005-04-21 09:38:00,90.628,90.654,90.625,90.644,232199996.0
2005-04-21 09:39:00,90.644,90.666,90.624,90.652,188000000.0
2005-04-21 09:40:00,90.641,90.668,90.633,90.66,355400000.0
2005-04-21 09:41:00,90.659,90.675,90.643,90.665,204199999.0
2005-04-21 09:42:00,90.648,90.668,90.627,90.668,190900000.0
2005-04-21 09:43:00,90.667,90.693,90.661,90.693,134100000.0
2005-04-21 09:44:00,90.673,90.691,90.653,90.661,134299999.0
2005-04-21 09:45:00,90.673,90.686,90.664,90.68,176700002.0
2005-04-21 09:46:00,90.702,90.711,90.678,90.678,195500001.0
2005-04-21 09:47:00,90.685,90.691,90.657,90.664,284400002.0
2005-04-21 09:48:00,90.685,90.688,90.667,90.67,308299999.0
2005-04-21 09:49:00,90.668,90.697,90.655,90.674,237000002.0
2005-04-21 09:50:00,90.688,90.69,90.666,90.67,204000001.0
2005-04-21 09:51:00,90.671,90.699,90.662,90.686,240599999.0
2005-04-21 09:52:00,90.683,90.712,90.674,90.689,341100002.0
2005-04-21 09:53:00,90.69,90.702,90.669,90.672,182499996.0
2005-04-21 09:54:00,90.695,90.708,90.675,90.695,260700001.0
2005-04-21 09:55:00,90.685,90.721,90.685,90.702,180499998.0
2005-04-21 09:56:00,90.693,90.712,90.681,90.707,271099999.0
2005-04-21 09:57:00,90.682,90.716,90.679,90.705,277400001.0
2005-04-21 09:58:00,90.685,90.714,90.674,90.697,326799999.0
2005-04-21 09:59:00,90.695,90.718,90.671,90.677,293499998.0
2005-04-21 10:00:00,90.674,90.701,90.67,90.67,228700000.0
2005-04-21 10:01:00,90.714,90.72,90.664,90.685,322899998.0
2005-04-21 10:02:00,90.693,90.716,90.69,90.712,253899997.0
2005-04-21 10:03:00,90.699,90.712,90.681,90.681,199699998.0
2005-04-21 10:04:00,90.68,90.69,90.659,90.669,263000004.0
2005-04-21 10:05:00,90.65,90.68,90.631,90.644,174400000.0
2005-04-21 10:06:00,90.664,90.677,90.644,90.658,210199997.0
2005-04-21 10:07:00,90.643,90.687,90.643,90.676,228399999.0
2005-04-21 10:08:00,90.684,90.694,90.658,90.664,243699997.0
2005-04-21 10:09:00,90.685,90.7,90.667,90.687,197600000.0
2005-04-21 10:10:00,90.654,90.684,90.654,90.682,213500003.0
2005-04-21 10:11:00,90.657,90.699,90.657,90.681,202300000.0
2005-04-21 10:12:00,90.638,90.683,90.635,90.65,183300000.0
2005-04-21 10:13:00,90.659,90.69,90.655,90.673,331900004.0
2005-04-21 10:14:00,90.655,90.683,90.649,90.668,192300000.0
2005-04-21 10:15:00,90.677,90.677,90.632,90.641,173700001.0
2005-04-21 10:16:00,90.655,90.685,90.644,90.666,265599996.0
2005-04-21 10:17:00,90.675,90.684,90.641,90.654,282300005.0
2005-04-21 10:18:00,90.671,90.681,90.647,90.652,237800000.0
2005-04-21 10:19:00,90.649,90.681,90.649,90.68,258299997.0
2005-04-21 10:20:00,90.675,90.685,90.653,90.669,184999999.0
2005-04-21 10:21:00,90.664,90.7,90.663,90.684,341699996.0
2005-04-21 10:22:00,90.678,90.699,90.67,90.676,429799997.0
2005-04-21 10:23:00,90.649,90.682,90.638,90.667,154199999.0
2005-04-21 10:24:00,90.641,90.668,90.63,90.65,321199998.0
2005-04-21 10:25:00,90.633,90.658,90.614,90.633,200400000.0
2005-04-21 10:26:00,90.644,90.671,90.629,90.671,134300000.0
2005-04-21 10:27:00,90.643,90.692,90.637,90.685,203699999.0
2005-04-21 10:28:00,90.683,90.727,90.663,90.702,204999998.0
2005-04-21 10:29:00,90.704,90.73,90.677,90.687,192200002.0
2005-04-21 10:30:00,90.705,90.724,90.682,90.694,219300000.0
2005-04-21 10:31:00,90.673,90.7,90.652,90.662,222700001.0
2005-04-21 10:32:00,90.657,90.692,90.654,90.681,228399997.0
2005-04-21 10:33:00,90.68,90.698,90.664,90.681,177399999.0
2005-04-21 10:34:00,90.692,90.709,90.677,90.692,172599999.0
2005-04-21 10:35:00,90.671,90.703,90.661,90.663,241099996.0
2005-04-21 10:36:00,90.679,90.687,90.644,90.654,360300000.0
2005-04-21 10:37:00,90.641,90.683,90.64,90.663,391500002.0
2005-04-21 10:38:00,90.664,90.68,90.649,90.649,203499997.0
2005-04-21 10:39:00,90.694,90.698,90.672,90.676,276800000.0
2005-04-21 10:40:00,90.678,90.712,90.667,90.691,175200001.0
2005-04-21 10:41:00,90.71,90.73,90.697,90.719,219900003.0
2005-04-21 10:42:00,90.721,90.749,90.709,90.726,166199997.0
2005-04-21 10:43:00,90.734,90.75,90.713,90.72,217799999.0
2005-04-21 10:44:00,90.727,90.755,90.708,90.725,322700002.0
2005-04-21 10:45:00,90.729,90.738,90.71,90.725,351100002.0
2005-04-21 10:46:00,90.716,90.739,90.701,90.72,163200000.0
2005-04-21 10:47:00,90.71,90.738,90.705,90.73,289400003.0
2005-04-21 10:48:00,90.741,90.756,90.713,90.743,240300001.0
2005-04-21 10:49:00,90.746,90.759,90.717,90.733,244299997.0
2005-04-21 10:50:00,90.739,90.762,90.734,90.745,213099999.0
2005-04-21 10:51:00,90.74,90.763,90.724,90.748,215299999.0
2005-04-21 10:52:00,90.76,90.772,90.72,90.72,250499999.0
2005-04-21 10:53:00,90.714,90.729,90.697,90.711,247099995.0
2005-04-21 10:54:00,90.719,90.729,90.673,90.695,307399997.0
2005-04-21 10:55:00,90.699,90.729,90.692,90.715,199100004.0
2005-04-21 10:56:00,90.698,90.742,90.679,90.723,170599999.0
2005-04-21 10:57:00,90.733,90.762,90.729,90.75,299699999.0
2005-04-21 10:58:00,90.752,90.757,90.722,90.743,256199998.0
2005-04-21 10:59:00,90.728,90.761,90.728,90.749,201800000.0
2005-04-21 11:00:00,90.755,90.777,90.739,90.766,256199998.0
2005-04-21 11:01:00,90.769,90.769,90.734,90.741,202399996.0
2005-04-21 11:02:00,90.748,90.761,90.729,90.742,197700000.0
2005-04-21 11:03:00,90.758,90.778,90.731,90.743,259099997.0
2005-04-21 11:04:00,90.754,90.766,90.734,90.748,301900000.0
2005-04-21 11:05:00,90.749,90.782,90.747,90.77,347600000.0
2005-04-21 11:06:00,90.773,90.79,90.746,90.771,226300003.0
2005-04-21 11:07:00,90.776,90.778,90.737,90.752,322900004.0
2005-04-21 11:08:00,90.725,90.795,90.725,90.759,336399998.0
2005-04-21 11:09:00,90.738,90.765,90.735,90.737,309799998.0
2005-04-21 11:10:00,90.725,90.753,90.723,90.734,167399998.0
2005-04-21 11:11:00,90.696,90.736,90.696,90.728,281699998.0
2005-04-21 11:12:00,90.75,90.75,90.697,90.703,155700000.0
2005-04-21 11:13:00,90.703,90.726,90.699,90.706,194099999.0
2005-04-21 11:14:00,90.721,90.726,90.693,90.693,254400001.0
2005-04-21 11:15:00,90.697,90.728,90.691,90.72,241700000.0
2005-04-21 11:16:00,90.709,90.732,90.698,90.72,174900001.0
2005-04-21 11:17:00,90.704,90.716,90.683,90.712,232299996.0
2005-04-21 11:18:00,90.693,90.714,90.68,90.698,383099997.0
2005-04-21 11:19:00,90.678,90.717,90.67,90.71,260800002.0
2005-04-21 11:20:00,90.717,90.717,90.68,90.685,451200004.0
2005-04-21 11:21:00,90.702,90.702,90.661,90.691,207000002.0
2005-04-21 11:22:00,90.667,90.695,90.664,90.68,197400005.0
2005-04-21 11:23:00,90.69,90.706,90.663,90.679,252199998.0
2005-04-21 11:24:00,90.65,90.684,90.643,90.68,219400000.0
2005-04-21 11:25:00,90.695,90.7,90.667,90.67,236200000.0
2005-04-21 11:26:00,90.696,90.711,90.676,90.688,367500002.0
2005-04-21 11:27:00,90.687,90.696,90.667,90.667,177400002.0
2005-04-21 11:28:00,90.691,90.725,90.691,90.712,140300000.0
2005-04-21 11:29:00,90.727,90.745,90.706,90.709,295500002.0
2005-04-21 11:30:00,90.706,90.744,90.706,90.74,252499994.0
2005-04-21 11:31:00,90.733,90.752,90.706,90.727,298500005.0
2005-04-21 11:32:00,90.727,90.74,90.694,90.703,249099997.0
2005-04-21 11:33:00,90.701,90.728,90.678,90.7,274000003.0
2005-04-21 11:34:00,90.703,90.735,90.682,90.701,249600002.0
2005-04-21 11:35:00,90.693,90.704,90.672,90.695,441200004.0
2005-04-21 11:36:00,90.679,90.697,90.667,90.683,283899996.0
2005-04-21 11:37:00,90.696,90.708,90.673,90.691,144300001.0
2005-04-21 11:38:00,90.699,90.724,90.69,90.705,336599999.0
2005-04-21 11:39:00,90.713,90.736,90.703,90.727,268200001.0
2005-04-21 11:40:00,90.706,90.729,90.693,90.729,281100000.0
2005-04-21 11:41:00,90.747,90.75,90.707,90.714,273399995.0
2005-04-21 11:42:00,90.734,90.734,90.705,90.728,345400001.0
2005-04-21 11:43:00,90.722,90.738,90.704,90.705,61300000.0
2005-04-21 11:44:00,90.723,90.795,90.72,90.771,339300000.0
2005-04-21 11:45:00,90.776,90.805,90.763,90.786,315099999.0
2005-04-21 11:46:00,90.75,90.777,90.732,90.759,169899998.0
2005-04-21 11:47:00,90.775,90.824,90.765,90.803,237399999.0
2005-04-21 11:48:00,90.848,90.899,90.848,90.875,269499995.0
2005-04-21 11:49:00,90.877,90.91,90.866,90.881,174999998.0
2005-04-21 11:50:00,90.88,90.937,90.88,90.937,214099994.0
2005-04-21 11:51:00,90.925,90.944,90.909,90.922,122400000.0
2005-04-21 11:52:00,90.895,90.931,90.88,90.903,271900000.0
2005-04-21 11:53:00,90.886,90.904,90.859,90.898,328100001.0
2005-04-21 11:54:00,90.902,90.915,90.882,90.886,245499999.0
2005-04-21 11:55:00,90.919,90.933,90.9,90.919,291800000.0
2005-04-21 11:56:00,90.9,90.914,90.885,90.91,246800002.0
2005-04-21 11:57:00,90.895,90.907,90.872,90.886,206500002.0
2005-04-21 11:58:00,90.889,90.917,90.869,90.888,161300002.0
2005-04-21 11:59:00,90.873,90.942,90.873,90.938,259499998.0
2005-04-21 12:00:00,90.94,90.973,90.934,90.965,340400000.0
2005-04-21 12:01:00,90.966,90.987,90.947,90.972,190299998.0
2005-04-21 12:02:00,90.977,90.977,90.924,90.937,280999998.0
2005-04-21 12:03:00,90.96,90.965,90.925,90.95,304099999.0
2005-04-21 12:04:00,90.966,90.977,90.942,90.977,136200002.0
2005-04-21 12:05:00,90.953,90.984,90.947,90.957,225100000.0
2005-04-21 12:06:00,90.966,90.966,90.919,90.93,225299999.0
2005-04-21 12:07:00,90.926,90.965,90.926,90.955,316299994.0
2005-04-21 12:08:00,90.975,90.991,90.96,90.975,155900000.0
2005-04-21 12:09:00,90.966,90.998,90.96,90.976,160000002.0
2005-04-21 12:10:00,90.98,90.984,90.943,90.947,283399997.0
2005-04-21 12:11:00,90.966,90.973,90.943,90.973,375800002.0
2005-04-21 12:12:00,90.963,90.97,90.926,90.926,272600001.0
2005-04-21 12:13:00,90.951,90.97,90.93,90.952,213400000.0
2005-04-21 12:14:00,90.944,90.965,90.934,90.96,273200001.0
2005-04-21 12:15:00,90.965,90.976,90.939,90.95,217700001.0
2005-04-21 12:16:00,90.958,90.972,90.942,90.95,117899999.0
2005-04-21 12:17:00,90.973,91.016,90.959,90.968,154699998.0
2005-04-21 12:18:00,90.994,90.994,90.952,90.952,252999995.0
2005-04-21 12:19:00,90.952,90.993,90.952,90.985,192800003.0
2005-04-21 12:20:00,90.992,91.0,90.973,90.986,280300002.0
2005-04-21 12:21:00,90.98,91.038,90.97,91.027,197000000.0
2005-04-21 12:22:00,91.021,91.038,91.001,91.018,121899999.0
2005-04-21 12:23:00,91.006,91.029,90.996,91.002,184700001.0
2005-04-21 12:24:00,90.991,91.032,90.991,91.023,151299999.0
2005-04-21 12:25:00,91.012,91.016,90.989,90.994,228499998.0
2005-04-21 12:26:00,91.017,91.025,90.989,90.994,299900001.0
2005-04-21 12:27:00,90.998,91.01,90.978,90.979,247900001.0
2005-04-21 12:28:00,90.98,91.026,90.976,91.017,240699997.0
2005-04-21 12:29:00,91.025,91.029,90.997,91.009,271999999.0
2005-04-21 12:30:00,90.978,91.013,90.978,91.005,264699996.0
2005-04-21 12:31:00,91.03,91.046,91.002,91.007,194499999.0
2005-04-21 12:32:00,91.028,91.051,91.021,91.045,279700000.0
2005-04-21 12:33:00,91.052,91.066,91.033,91.039,165199997.0
2005-04-21 12:34:00,91.054,91.072,91.025,91.042,164900001.0
2005-04-21 12:35:00,91.06,91.06,91.028,91.043,158699998.0
2005-04-21 12:36:00,91.036,91.071,91.03,91.07,282699998.0
2005-04-21 12:37:00,91.052,91.084,91.041,91.051,241699998.0
2005-04-21 12:38:00,91.043,91.057,91.029,91.053,299100000.0
2005-04-21 12:39:00,91.052,91.066,91.033,91.052,338900003.0
2005-04-21 12:40:00,91.06,91.069,91.013,91.013,369300002.0
2005-04-21 12:41:00,91.023,91.046,91.011,91.043,185500000.0
2005-04-21 12:42:00,91.049,91.05,91.011,91.026,224700002.0
2005-04-21 12:43:00,91.038,91.04,91.005,91.005,308100000.0
2005-04-21 12:44:00,91.035,91.039,90.996,91.0,180399996.0
2005-04-21 12:45:00,91.005,91.027,90.987,90.998,261399998.0
2005-04-21 12:46:00,91.006,91.026,90.991,91.0,221399998.0
2005-04-21 12:47:00,90.992,91.025,90.977,90.998,317899996.0
2005-04-21 12:48:00,91.046,91.046,90.999,90.999,222899997.0
2005-04-21 12:49:00,91.006,91.02,90.982,91.001,335600001.0
2005-04-21 12:50:00,91.001,91.027,90.992,90.999,163199998.0
2005-04-21 12:51:00,90.997,91.02,90.982,91.012,163900000.0
2005-04-21 12:52:00,90.974,90.995,90.968,90.988,257099996.0
2005-04-21 12:53:00,90.975,90.998,90.948,90.976,220499997.0
2005-04-21 12:54:00,90.979,91.012,90.972,90.988,312599997.0
2005-04-21 12:55:00,90.988,90.998,90.952,90.97,247299997.0
2005-04-21 12:56:00,90.952,90.982,90.938,90.964,262200002.0
2005-04-21 12:57:00,90.96,90.977,90.948,90.948,256999999.0
2005-04-21 12:58:00,90.982,90.991,90.968,90.968,156599998.0
2005-04-21 12:59:00,90.964,90.982,90.942,90.942,286899995.0
2005-04-21 13:00:00,90.96,90.989,90.938,90.953,221999998.0
2005-04-21 13:01:00,90.979,90.979,90.938,90.968,311100001.0
2005-04-21 13:02:00,90.954,90.994,90.948,90.985,238799995.0
2005-04-21 13:03:00,90.978,91.011,90.974,90.998,329900004.0
2005-04-21 13:04:00,91.007,91.008,90.966,90.983,254600002.0
2005-04-21 13:05:00,90.989,90.993,90.965,90.967,298900000.0
2005-04-21 13:06:00,90.988,90.999,90.965,90.996,104700001.0
2005-04-21 13:07:00,90.984,90.998,90.948,90.948,256000000.0
2005-04-21 13:08:00,90.976,91.008,90.969,90.995,205399998.0
2005-04-21 13:09:00,90.972,91.011,90.971,90.999,258799998.0
2005-04-21 13:10:00,90.971,90.996,90.96,90.968,205700002.0
2005-04-21 13:11:00,90.962,91.001,90.957,90.999,316200002.0
2005-04-21 13:12:00,90.978,91.006,90.964,90.982,183799999.0
2005-04-21 13:13:00,90.958,90.989,90.952,90.967,269899999.0
2005-04-21 13:14:00,90.958,90.987,90.948,90.96,228899996.0
2005-04-21 13:15:00,90.98,90.98,90.929,90.929,207200001.0
2005-04-21 13:16:00,90.965,90.978,90.939,90.976,262199995.0
2005-04-21 13:17:00,90.965,90.985,90.926,90.976,177100000.0
2005-04-21 13:18:00,90.969,90.982,90.935,90.948,237399996.0
2005-04-21 13:19:00,90.945,90.967,90.932,90.947,257900002.0
2005-04-21 13:20:00,90.97,90.989,90.948,90.989,327099998.0
2005-04-21 13:21:00,90.961,90.991,90.946,90.962,207399999.0
2005-04-21 13:22:00,90.961,90.995,90.952,90.963,352700003.0
2005-04-21 13:23:00,90.948,90.978,90.948,90.973,167100001.0
2005-04-21 13:24:00,90.977,90.982,90.94,90.952,198000000.0
2005-04-21 13:25:00,90.97,90.975,90.946,90.947,295700000.0
2005-04-21 13:26:00,90.965,90.977,90.943,90.963,205299999.0
2005-04-21 13:27:00,90.98,90.987,90.954,90.97,220500002.0
2005-04-21 13:28:00,90.95,90.977,90.939,90.957,217900002.0
2005-04-21 13:29:00,90.953,90.989,90.925,90.974,177600001.0
2005-04-21 13:30:00,90.948,90.986,90.92,90.935,220500000.0
2005-04-21 13:31:00,90.921,90.949,90.914,90.942,233499999.0
2005-04-21 13:32:00,90.93,90.975,90.93,90.955,252700000.0
2005-04-21 13:33:00,90.921,90.949,90.9,90.949,355200003.0
2005-04-21 13:34:00,90.929,90.955,90.916,90.943,295599999.0
2005-04-21 13:35:00,90.925,90.955,90.922,90.939,359900002.0
2005-04-21 13:36:00,90.95,90.977,90.94,90.956,363000003.0
2005-04-21 13:37:00,90.972,90.984,90.935,90.952,218300000.0
2005-04-21 13:38:00,90.948,90.962,90.908,90.925,190800002.0
2005-04-21 13:39:00,90.941,90.957,90.922,90.947,141999997.0
2005-04-21 13:40:00,90.957,90.966,90.939,90.939,222300000.0
2005-04-21 13:41:00,90.951,90.955,90.906,90.914,158100000.0
2005-04-21 13:42:00,90.914,90.936,90.903,90.926,234800000.0
2005-04-21 13:43:00,90.918,90.927,90.889,90.89,251299995.0
2005-04-21 13:44:00,90.883,90.9,90.866,90.9,207800001.0
2005-04-21 13:45:00,90.882,90.888,90.852,90.852,272499995.0
2005-04-21 13:46:00,90.858,90.909,90.843,90.888,168399999.0
2005-04-21 13:47:00,90.881,90.921,90.869,90.905,285699997.0
2005-04-21 13:48:00,90.905,90.92,90.882,90.914,249200001.0
2005-04-21 13:49:00,90.871,90.9,90.866,90.878,246099998.0
2005-04-21 13:50:00,90.878,90.907,90.858,90.89,257099996.0
2005-04-21 13:51:00,90.877,90.92,90.877,90.904,257900000.0
2005-04-21 13:52:00,90.873,90.909,90.872,90.884,292800002.0
2005-04-21 13:53:00,90.87,90.898,90.861,90.886,336799996.0
2005-04-21 13:54:00,90.87,90.895,90.848,90.882,286399998.0
2005-04-21 13:55:00,90.868,90.9,90.868,90.898,192500000.0
2005-04-21 13:56:00,90.885,90.902,90.863,90.876,200300001.0
2005-04-21 13:57:00,90.874,90.895,90.823,90.845,189799998.0
2005-04-21 13:58:00,90.839,90.887,90.834,90.857,256300002.0
2005-04-21 13:59:00,90.84,90.873,90.839,90.849,244100000.0
2005-04-21 14:00:00,90.864,90.886,90.842,90.877,162099999.0
2005-04-21 14:01:00,90.885,90.89,90.857,90.869,357199995.0
2005-04-21 14:02:00,90.869,90.899,90.863,90.881,166099997.0
2005-04-21 14:03:00,90.904,90.921,90.874,90.885,237800001.0
2005-04-21 14:04:00,90.914,90.93,90.888,90.905,219900000.0
2005-04-21 14:05:00,90.897,90.919,90.884,90.902,282900005.0
2005-04-21 14:06:00,90.893,90.917,90.878,90.892,208899996.0
2005-04-21 14:07:00,90.878,90.902,90.872,90.889,251700000.0
2005-04-21 14:08:00,90.895,90.915,90.889,90.912,244499998.0
2005-04-21 14:09:00,90.905,90.954,90.888,90.892,279699999.0
2005-04-21 14:10:00,90.897,90.914,90.868,90.891,275499996.0
2005-04-21 14:11:00,90.891,90.914,90.861,90.861,248699999.0
2005-04-21 14:12:00,90.868,90.894,90.848,90.87,186300000.0
2005-04-21 14:13:00,90.891,90.916,90.878,90.902,260899999.0
2005-04-21 14:14:00,90.892,90.905,90.879,90.903,69700000.0
2005-04-21 14:15:00,90.898,90.908,90.871,90.889,348099998.0
2005-04-21 14:16:00,90.886,90.925,90.886,90.91,402199999.0
2005-04-21 14:17:00,90.892,90.919,90.887,90.906,268400002.0
2005-04-21 14:18:00,90.904,90.919,90.883,90.889,230800000.0
2005-04-21 14:19:00,90.883,90.92,90.871,90.895,219199998.0
2005-04-21 14:20:00,90.909,90.942,90.901,90.913,309800000.0
2005-04-21 14:21:00,90.932,90.932,90.893,90.909,212100000.0
2005-04-21 14:22:00,90.902,90.953,90.893,90.932,268100002.0
2005-04-21 14:23:00,90.946,90.989,90.935,90.941,266599995.0
2005-04-21 14:24:00,90.97,90.993,90.938,90.962,199900001.0
2005-04-21 14:25:00,90.958,90.987,90.947,90.965,318700001.0
2005-04-21 14:26:00,90.989,90.989,90.955,90.967,257100003.0
2005-04-21 14:27:00,90.955,90.99,90.946,90.965,361499999.0
2005-04-21 14:28:00,90.967,90.972,90.922,90.922,329600003.0
2005-04-21 14:29:00,90.957,90.964,90.922,90.935,262599999.0
2005-04-21 14:30:00,90.915,90.919,90.859,90.893,302200003.0
2005-04-21 14:31:00,90.899,90.929,90.842,90.902,258199997.0
2005-04-21 14:32:00,90.922,90.945,90.862,90.88,208999999.0
2005-04-21 14:33:00,90.907,90.909,90.866,90.875,288700000.0
2005-04-21 14:34:00,90.864,90.888,90.849,90.857,194299999.0
2005-04-21 14:35:00,90.865,90.896,90.845,90.852,265599999.0
2005-04-21 14:36:00,90.833,90.868,90.833,90.853,234800003.0
2005-04-21 14:37:00,90.836,90.868,90.83,90.848,249299997.0
2005-04-21 14:38:00,90.868,90.868,90.816,90.837,196099998.0
2005-04-21 14:39:00,90.826,90.839,90.798,90.828,199900001.0
2005-04-21 14:40:00,90.811,90.846,90.809,90.827,176399998.0
2005-04-21 14:41:00,90.804,90.851,90.804,90.851,147999998.0
2005-04-21 14:42:00,90.858,90.877,90.84,90.877,151099997.0
2005-04-21 14:43:00,90.873,90.886,90.852,90.867,261999997.0
2005-04-21 14:44:00,90.855,90.896,90.851,90.89,253399996.0
2005-04-21 14:45:00,90.842,90.877,90.835,90.861,288399998.0
2005-04-21 14:46:00,90.842,90.876,90.835,90.865,168399997.0
2005-04-21 14:47:00,90.866,90.879,90.844,90.852,239000001.0
2005-04-21 14:48:00,90.869,90.881,90.85,90.853,153199999.0
2005-04-21 14:49:00,90.876,90.911,90.864,90.882,179399999.0
2005-04-21 14:50:00,90.856,90.897,90.852,90.887,349299993.0
2005-04-21 14:51:00,90.887,90.896,90.86,90.875,281300000.0
2005-04-21 14:52:00,90.88,90.905,90.874,90.898,219899997.0
2005-04-21 14:53:00,90.866,90.908,90.866,90.904,304999999.0
2005-04-21 14:54:00,90.901,90.908,90.872,90.872,353599999.0
2005-04-21 14:55:00,90.87,90.892,90.86,90.882,300100003.0
2005-04-21 14:56:00,90.861,90.869,90.833,90.844,309399999.0
2005-04-21 14:57:00,90.856,90.885,90.831,90.852,239599995.0
2005-04-21 14:58:00,90.867,90.896,90.858,90.868,266599998.0
2005-04-21 14:59:00,90.872,90.916,90.859,90.886,218199998.0
2005-04-21 15:00:00,90.879,90.912,90.872,90.872,276500001.0
2005-04-21 15:01:00,90.856,90.886,90.851,90.865,260299998.0
2005-04-21 15:02:00,90.863,90.88,90.839,90.872,269100000.0
2005-04-21 15:03:00,90.871,90.891,90.855,90.875,151900000.0
2005-04-21 15:04:00,90.887,90.896,90.855,90.865,180300004.0
2005-04-21 15:05:00,90.85,90.875,90.839,90.857,236400003.0
2005-04-21 15:06:00,90.861,90.87,90.835,90.854,275200001.0
2005-04-21 15:07:00,90.846,90.875,90.844,90.855,199799998.0
2005-04-21 15:08:00,90.856,90.886,90.851,90.865,372700000.0
2005-04-21 15:09:00,90.87,90.883,90.822,90.822,119100000.0
2005-04-21 15:10:00,90.86,90.864,90.821,90.839,327300000.0
2005-04-21 15:11:00,90.824,90.86,90.811,90.832,358100001.0
2005-04-21 15:12:00,90.849,90.864,90.83,90.856,151500001.0
2005-04-21 15:13:00,90.843,90.867,90.832,90.863,194699999.0
2005-04-21 15:14:00,90.86,90.882,90.835,90.846,163800000.0
2005-04-21 15:15:00,90.84,90.874,90.84,90.87,307399999.0
2005-04-21 15:16:00,90.86,90.892,90.86,90.876,281699997.0
2005-04-21 15:17:00,90.845,90.89,90.839,90.89,326900001.0
2005-04-21 15:18:00,90.869,90.899,90.865,90.899,251199998.0
2005-04-21 15:19:00,90.897,90.912,90.869,90.889,232399997.0
2005-04-21 15:20:00,90.902,90.902,90.853,90.864,294799996.0
2005-04-21 15:21:00,90.873,90.89,90.848,90.872,187900001.0
2005-04-21 15:22:00,90.864,90.877,90.807,90.856,243400000.0
2005-04-21 15:23:00,90.876,90.905,90.863,90.863,409299999.0
2005-04-21 15:24:00,90.853,90.865,90.841,90.857,202799998.0
2005-04-21 15:25:00,90.874,90.885,90.842,90.877,321199998.0
2005-04-21 15:26:00,90.845,90.908,90.841,90.908,250199997.0
2005-04-21 15:27:00,90.882,90.918,90.876,90.901,319999996.0
2005-04-21 15:28:00,90.91,90.918,90.885,90.894,139600000.0
2005-04-21 15:29:00,90.888,90.903,90.862,90.869,203600000.0
2005-04-21 15:30:00,90.886,90.898,90.862,90.877,263399996.0
2005-04-21 15:31:00,90.88,90.89,90.856,90.886,263299997.0
2005-04-21 15:32:00,90.887,90.893,90.842,90.852,271599997.0
2005-04-21 15:33:00,90.859,90.869,90.82,90.833,173400000.0
2005-04-21 15:34:00,90.863,90.864,90.818,90.843,349999999.0
2005-04-21 15:35:00,90.849,90.88,90.838,90.851,292999998.0
2005-04-21 15:36:00,90.881,90.899,90.866,90.879,240399999.0
2005-04-21 15:37:00,90.847,90.868,90.811,90.827,201100000.0
2005-04-21 15:38:00,90.809,90.856,90.805,90.848,269000003.0
2005-04-21 15:39:00,90.835,90.867,90.819,90.84,236499998.0
2005-04-21 15:40:00,90.818,90.836,90.798,90.813,231500001.0
2005-04-21 15:41:00,90.811,90.836,90.801,90.823,135999999.0
2005-04-21 15:42:00,90.827,90.827,90.76,90.77,167899997.0
2005-04-21 15:43:00,90.775,90.776,90.738,90.771,336800000.0
2005-04-21 15:44:00,90.774,90.799,90.762,90.782,215299996.0
2005-04-21 15:45:00,90.783,90.808,90.77,90.78,223599999.0
2005-04-21 15:46:00,90.776,90.803,90.758,90.786,265899996.0
2005-04-21 15:47:00,90.787,90.805,90.764,90.777,223600001.0
2005-04-21 15:48:00,90.77,90.804,90.77,90.798,239799996.0
2005-04-21 15:49:00,90.799,90.81,90.783,90.785,181499997.0
2005-04-21 15:50:00,90.786,90.807,90.773,90.795,284100002.0
2005-04-21 15:51:00,90.778,90.808,90.771,90.793,257500001.0
2005-04-21 15:52:00,90.815,90.825,90.782,90.808,343600001.0
2005-04-21 15:53:00,90.801,90.815,90.781,90.791,159500000.0
2005-04-21 15:54:00,90.795,90.806,90.764,90.773,300900001.0
2005-04-21 15:55:00,90.792,90.824,90.782,90.801,261799996.0
2005-04-21 15:56:00,90.822,90.826,90.787,90.794,344700004.0
2005-04-21 15:57:00,90.791,90.829,90.791,90.827,256599999.0
2005-04-21 15:58:00,90.83,90.849,90.815,90.834,291500000.0
2005-04-21 15:59:00,90.859,90.87,90.826,90.849,300500003.0
2005-04-21 16:00:00,90.858,90.907,90.858,90.902,196299999.0
2005-04-21 16:01:00,90.868,90.899,90.859,90.869,184400000.0
2005-04-21 16:02:00,90.863,90.913,90.855,90.894,259300000.0
2005-04-21 16:03:00,90.906,90.908,90.86,90.871,225499998.0
2005-04-21 16:04:00,90.859,90.874,90.848,90.869,374399998.0
2005-04-21 16:05:00,90.885,90.926,90.881,90.901,241999996.0
2005-04-21 16:06:00,90.925,90.946,90.904,90.946,201699996.0
2005-04-21 16:07:00,90.942,90.965,90.927,90.935,254599998.0
2005-04-21 16:08:00,90.946,90.973,90.929,90.944,198000002.0
2005-04-21 16:09:00,90.944,90.944,90.912,90.912,130999998.0
2005-04-21 16:10:00,90.918,90.927,90.895,90.915,324800003.0
2005-04-21 16:11:00,90.904,90.937,90.898,90.937,246200002.0
2005-04-21 16:12:00,90.935,90.965,90.923,90.951,203900000.0
2005-04-21 16:13:00,90.934,90.943,90.891,90.918,401000002.0
2005-04-21 16:14:00,90.897,90.929,90.892,90.925,221499999.0
2005-04-21 16:15:00,90.939,90.952,90.912,90.926,172099998.0
2005-04-21 16:16:00,90.972,90.986,90.949,90.95,284900002.0
2005-04-21 16:17:00,90.982,91.001,90.956,90.956,198700004.0
2005-04-21 16:18:00,91.005,91.014,90.972,90.972,214400000.0
2005-04-21 16:19:00,90.98,90.994,90.945,90.963,342200003.0
2005-04-21 16:20:00,90.954,90.989,90.937,90.973,256699998.0
2005-04-21 16:21:00,90.959,90.987,90.951,90.974,299200001.0
2005-04-21 16:22:00,90.975,90.979,90.943,90.959,194299999.0
2005-04-21 16:23:00,90.971,90.986,90.948,90.961,302500000.0
2005-04-21 16:24:00,90.965,90.982,90.935,90.947,191899997.0
2005-04-21 16:25:00,90.954,90.969,90.927,90.956,160999998.0
2005-04-21 16:26:00,90.94,90.973,90.934,90.969,209399997.0
2005-04-21 16:27:00,90.997,91.001,90.948,90.967,310900003.0
2005-04-21 16:28:00,90.978,90.999,90.969,90.994,235500003.0
2005-04-21 16:29:00,90.98,91.016,90.977,90.994,282700000.0
2005-04-21 16:30:00,90.981,91.011,90.972,91.004,378700001.0
2005-04-21 16:31:00,91.01,91.023,90.986,91.001,209099997.0
2005-04-21 16:32:00,90.975,91.013,90.975,90.989,264200000.0
2005-04-21 16:33:00,90.998,91.033,90.983,91.031,197000001.0
2005-04-21 16:34:00,91.006,91.022,90.985,91.022,174499999.0
2005-04-21 16:35:00,91.01,91.034,91.002,91.006,232300001.0
2005-04-21 16:36:00,91.002,91.026,90.986,90.996,233399998.0
2005-04-21 16:37:00,90.988,91.031,90.984,91.008,277200000.0
2005-04-21 16:38:00,91.011,91.026,90.998,91.009,152900000.0
2005-04-21 16:39:00,91.002,91.027,90.996,91.025,296100001.0
2005-04-21 16:40:00,91.029,91.048,91.015,91.023,334499998.0
2005-04-21 16:41:00,91.024,91.035,91.002,91.022,236699999.0
2005-04-21 16:42:00,91.003,91.032,90.989,91.01,283200002.0
2005-04-21 16:43:00,91.02,91.041,91.001,91.015,228699997.0
2005-04-21 16:44:00,91.015,91.041,90.998,91.041,223600004.0
2005-04-21 16:45:00,91.029,91.048,91.014,91.044,463099997.0
2005-04-21 16:46:00,91.052,91.052,90.995,90.999,155900001.0
2005-04-21 16:47:00,91.038,91.062,91.016,91.029,181299997.0
2005-04-21 16:48:00,91.039,91.043,91.01,91.012,193700002.0
2005-04-21 16:49:00,91.013,91.036,91.0,91.003,208500000.0
2005-04-21 16:50:00,90.999,91.034,90.999,91.03,228099998.0
2005-04-21 16:51:00,91.008,91.046,90.997,91.043,171700002.0
2005-04-21 16:52:00,91.013,91.046,91.003,91.038,218700005.0
2005-04-21 16:53:00,91.022,91.044,90.996,91.009,249600001.0
2005-04-21 16:54:00,90.997,91.044,90.991,91.026,215800007.0
2005-04-21 16:55:00,91.022,91.05,91.005,91.024,208299999.0
2005-04-21 16:56:00,91.021,91.03,90.993,91.002,333499992.0
2005-04-21 16:57:00,91.023,91.053,91.006,91.036,220799998.0
2005-04-21 16:58:00,91.038,91.039,91.012,91.035,403199999.0
2005-04-21 16:59:00,91.013,91.064,91.005,91.047,264599994.0
2005-04-21 17:00:00,91.021,91.035,91.004,91.005,270999999.0
2005-04-21 17:01:00,91.042,91.055,91.006,91.015,410199999.0
2005-04-21 17:02:00,91.018,91.046,91.001,91.028,259300003.0
2005-04-21 17:03:00,91.023,91.044,91.006,91.014,219400000.0
2005-04-21 17:04:00,91.037,91.037,90.99,91.017,283799998.0
2005-04-21 17:05:00,90.996,91.017,90.985,90.99,228699997.0
2005-04-21 17:06:00,91.001,91.028,90.952,90.97,252999996.0
2005-04-21 17:07:00,90.958,90.978,90.952,90.954,209900001.0
2005-04-21 17:08:00,90.968,90.989,90.931,90.939,289900000.0
2005-04-21 17:09:00,90.939,90.979,90.924,90.967,247699996.0
2005-04-21 17:10:00,90.972,90.979,90.937,90.948,138399998.0
2005-04-21 17:11:00,90.94,90.981,90.932,90.965,192399998.0
2005-04-21 17:12:00,90.95,90.975,90.938,90.963,228500000.0
2005-04-21 17:13:00,90.982,90.982,90.93,90.953,175800000.0
2005-04-21 17:14:00,90.972,90.979,90.926,90.962,475000002.0
2005-04-21 17:15:00,90.93,90.957,90.928,90.943,239200001.0
2005-04-21 17:16:00,90.945,90.95,90.916,90.917,289000002.0
2005-04-21 17:17:00,90.885,90.914,90.871,90.879,216099999.0
2005-04-21 17:18:00,90.87,90.904,90.87,90.899,220600001.0
2005-04-21 17:19:00,90.868,90.893,90.836,90.845,271199999.0
2005-04-21 17:20:00,90.816,90.824,90.789,90.799,351999994.0
2005-04-21 17:21:00,90.779,90.801,90.768,90.782,236400003.0
2005-04-21 17:22:00,90.757,90.771,90.697,90.707,258299997.0
2005-04-21 17:23:00,90.703,90.716,90.673,90.702,202500004.0
2005-04-21 17:24:00,90.691,90.727,90.685,90.71,264499997.0
2005-04-21 17:25:00,90.71,90.742,90.703,90.718,358899999.0
2005-04-21 17:26:00,90.677,90.68,90.651,90.651,112200000.0
2005-04-21 17:27:00,90.67,90.68,90.642,90.647,232900002.0
2005-04-21 17:28:00,90.663,90.668,90.632,90.635,197800002.0
2005-04-21 17:29:00,90.627,90.654,90.607,90.634,297500000.0
2005-04-21 17:30:00,90.626,90.681,90.626,90.675,227499999.0
2005-04-21 17:31:00,90.659,90.684,90.628,90.64,240999998.0
2005-04-21 17:32:00,90.635,90.638,90.593,90.597,297600005.0
2005-04-21 17:33:00,90.604,90.609,90.546,90.546,239200002.0
2005-04-21 17:34:00,90.534,90.558,90.525,90.557,309800003.0
2005-04-21 17:35:00,90.554,90.574,90.545,90.56,140799998.0
2005-04-21 17:36:00,90.582,90.583,90.546,90.567,264999997.0
2005-04-21 17:37:00,90.565,90.566,90.528,90.537,280900000.0
2005-04-21 17:38:00,90.535,90.562,90.529,90.56,139799997.0
2005-04-21 17:39:00,90.545,90.547,90.511,90.519,191600003.0
2005-04-21 17:40:00,90.518,90.566,90.518,90.564,286400000.0
2005-04-21 17:41:00,90.577,90.58,90.542,90.58,249599999.0
2005-04-21 17:42:00,90.602,90.624,90.554,90.57,213199996.0
2005-04-21 17:43:00,90.576,90.586,90.54,90.546,211999999.0
2005-04-21 17:44:00,90.546,90.571,90.528,90.555,252600004.0
2005-04-21 17:45:00,90.562,90.582,90.554,90.576,255800001.0
2005-04-21 17:46:00,90.548,90.586,90.546,90.571,275100004.0
2005-04-21 17:47:00,90.562,90.575,90.543,90.552,383799993.0
2005-04-21 17:48:00,90.557,90.58,90.533,90.556,178800000.0
2005-04-21 17:49:00,90.552,90.561,90.526,90.526,178999998.0
2005-04-21 17:50:00,90.542,90.579,90.536,90.579,238100000.0
2005-04-21 17:51:00,90.553,90.58,90.551,90.58,188299997.0
2005-04-21 17:52:00,90.575,90.591,90.554,90.576,195799998.0
2005-04-21 17:53:00,90.576,90.581,90.544,90.568,298000002.0
2005-04-21 17:54:00,90.56,90.576,90.539,90.572,213699999.0
2005-04-21 17:55:00,90.565,90.601,90.552,90.579,237500001.0
2005-04-21 17:56:00,90.594,90.608,90.561,90.59,275700002.0
2005-04-21 17:57:00,90.591,90.615,90.568,90.584,197700003.0
2005-04-21 17:58:00,90.559,90.607,90.559,90.586,192100001.0
2005-04-21 17:59:00,90.595,90.61,90.579,90.589,139699999.0
2005-04-21 18:00:00,90.57,90.582,90.517,90.517,202999995.0
2005-04-21 18:01:00,90.481,90.527,90.471,90.499,2108300004.0
2005-04-21 18:02:00,90.51,90.54,90.5,90.53,1770199995.0
2005-04-21 18:03:00,90.52,90.53,90.48,90.49,1770199995.0
2005-04-21 18:04:00,90.48,90.49,90.42,90.42,1770199995.0
2005-04-21 18:05:00,90.43,90.46,90.41,90.43,1770199995.0
2005-04-21 18:06:00,90.42,90.42,90.38,90.42,1770199995.0
2005-04-21 18:07:00,90.41,90.44,90.41,90.44,1770199995.0
2005-04-21 18:08:00,90.43,90.44,90.41,90.42,1770199995.0
2005-04-21 18:09:00,90.41,90.44,90.41,90.44,1770199995.0
2005-04-21 18:10:00,90.417,90.457,90.41,90.449,1770199995.0
2005-04-21 18:11:00,90.442,90.463,90.398,90.407,936199995.0
2005-04-21 18:12:00,90.411,90.44,90.396,90.408,1156300000.0
2005-04-21 18:13:00,90.387,90.418,90.366,90.401,2110599997.0
2005-04-21 18:14:00,90.43,90.45,90.43,90.44,1233999993.0
2005-04-21 18:15:00,90.45,90.51,90.44,90.48,1233999993.0
2005-04-21 18:16:00,90.47,90.5,90.47,90.49,1233999993.0
2005-04-21 18:17:00,90.469,90.469,90.417,90.417,1233999993.0
2005-04-21 18:18:00,90.411,90.454,90.391,90.433,882899990.0
2005-04-21 18:19:00,90.43,90.45,90.43,90.43,1952299999.0
2005-04-21 18:20:00,90.414,90.43,90.359,90.359,1952299999.0
2005-04-21 18:21:00,90.344,90.37,90.317,90.327,1928899987.0
2005-04-21 18:22:00,90.306,90.333,90.279,90.33,1278899992.0
2005-04-21 18:23:00,90.34,90.34,90.31,90.32,1874899991.0
2005-04-21 18:24:00,90.31,90.32,90.28,90.28,1874899991.0
2005-04-21 18:25:00,90.265,90.291,90.238,90.243,1874899991.0
2005-04-21 18:26:00,90.235,90.277,90.233,90.233,1938400002.0
2005-04-21 18:27:00,90.242,90.273,90.22,90.254,1313299984.0
2005-04-21 18:28:00,90.267,90.294,90.244,90.274,1703300002.0
2005-04-21 18:29:00,90.275,90.292,90.24,90.265,1127700011.0
2005-04-21 18:30:00,90.274,90.314,90.261,90.297,650499995.0
2005-04-21 18:31:00,90.302,90.322,90.281,90.302,1318200000.0
2005-04-21 18:32:00,90.298,90.303,90.257,90.282,2023400006.0
2005-04-21 18:33:00,90.32,90.34,90.31,90.33,2026299986.0
2005-04-21 18:34:00,90.315,90.335,90.288,90.315,2026299986.0
2005-04-21 18:35:00,90.312,90.332,90.288,90.291,2136599991.0
2005-04-21 18:36:00,90.32,90.341,90.298,90.304,805699999.0
2005-04-21 18:37:00,90.32,90.331,90.289,90.3,1068899994.0
2005-04-21 18:38:00,90.338,90.349,90.297,90.325,733099996.0
2005-04-21 18:39:00,90.321,90.338,90.296,90.296,916399998.0
2005-04-21 18:40:00,90.319,90.336,90.295,90.305,1536399994.0
2005-04-21 18:41:00,90.328,90.345,90.309,90.315,723799996.0
2005-04-21 18:42:00,90.311,90.345,90.29,90.305,1464400001.0
2005-04-21 18:43:00,90.279,90.317,90.275,90.317,672699993.0
2005-04-21 18:44:00,90.3,90.326,90.286,90.31,829999996.0
2005-04-21 18:45:00,90.3,90.336,90.299,90.321,784099993.0
2005-04-21 18:46:00,90.322,90.338,90.295,90.302,1002600002.0
2005-04-21 18:47:00,90.308,90.345,90.297,90.325,206000000.0
2005-04-21 18:48:00,90.312,90.347,90.3,90.312,656899995.0
2005-04-21 18:49:00,90.31,90.326,90.279,90.291,692899988.0
2005-04-21 18:50:00,90.278,90.321,90.277,90.308,926499994.0
2005-04-21 18:51:00,90.303,90.332,90.285,90.285,1069399997.0
2005-04-21 18:52:00,90.309,90.322,90.278,90.285,1445399993.0
2005-04-21 18:53:00,90.282,90.312,90.267,90.303,1563199991.0
2005-04-21 18:54:00,90.311,90.326,90.281,90.281,1383099994.0
2005-04-21 18:55:00,90.308,90.322,90.279,90.289,1877300007.0
2005-04-21 18:56:00,90.282,90.319,90.275,90.3,253600001.0
2005-04-21 18:57:00,90.294,90.314,90.272,90.292,435799995.0
2005-04-21 18:58:00,90.318,90.318,90.277,90.301,916899990.0
2005-04-21 18:59:00,90.315,90.34,90.29,90.306,1338699998.0
2005-04-21 19:00:00,90.324,90.356,90.309,90.33,142099998.0
2005-04-21 19:01:00,90.345,90.366,90.33,90.331,391699994.0
2005-04-21 19:02:00,90.35,90.382,90.329,90.363,236000001.0
2005-04-21 19:03:00,90.348,90.411,90.341,90.388,611099998.0
2005-04-21 19:04:00,90.426,90.426,90.366,90.367,579999997.0
2005-04-21 19:05:00,90.344,90.373,90.317,90.34,484900007.0
2005-04-21 19:06:00,90.321,90.355,90.31,90.343,906800004.0
2005-04-21 19:07:00,90.329,90.356,90.314,90.329,1475399996.0
2005-04-21 19:08:00,90.303,90.342,90.299,90.324,1640899992.0
2005-04-21 19:09:00,90.333,90.335,90.282,90.317,1005099993.0
2005-04-21 19:10:00,90.36,90.365,90.322,90.341,327400000.0
2005-04-21 19:11:00,90.338,90.357,90.302,90.335,481599995.0
2005-04-21 19:12:00,90.302,90.351,90.302,90.335,231599999.0
2005-04-21 19:13:00,90.338,90.358,90.315,90.319,381100001.0
2005-04-21 19:14:00,90.333,90.361,90.315,90.336,345400000.0
2005-04-21 19:15:00,90.311,90.34,90.295,90.33,1041099989.0
2005-04-21 19:16:00,90.316,90.342,90.308,90.335,414100000.0
2005-04-21 19:17:00,90.328,90.349,90.296,90.335,776299993.0
2005-04-21 19:18:00,90.335,90.348,90.304,90.304,761999999.0
2005-04-21 19:19:00,90.305,90.337,90.283,90.313,1163299998.0
2005-04-21 19:20:00,90.339,90.359,90.311,90.336,791000001.0
2005-04-21 19:21:00,90.342,90.359,90.313,90.338,933999998.0
2005-04-21 19:22:00,90.335,90.362,90.324,90.356,148500000.0
2005-04-21 19:23:00,90.324,90.359,90.309,90.328,2017999987.0
2005-04-21 19:24:00,90.305,90.347,90.305,90.345,704899993.0
2005-04-21 19:25:00,90.331,90.339,90.288,90.296,1136799988.0
2005-04-21 19:26:00,90.34,90.34,90.34,90.34,1156000007.0
2005-04-21 19:27:00,90.302,90.328,90.284,90.32,1156000007.0
2005-04-21 19:28:00,90.299,90.323,90.276,90.312,924799997.0
2005-04-21 19:29:00,90.3,90.326,90.286,90.322,274100002.0
2005-04-21 19:30:00,90.326,90.344,90.292,90.304,979599994.0
2005-04-21 19:31:00,90.295,90.334,90.26,90.31,537399992.0
2005-04-21 19:32:00,90.304,90.322,90.255,90.285,920199993.0
2005-04-21 19:33:00,90.289,90.314,90.265,90.272,725299993.0
2005-04-21 19:34:00,90.277,90.307,90.266,90.295,952099993.0
2005-04-21 19:35:00,90.285,90.314,90.26,90.266,934199995.0
2005-04-21 19:36:00,90.271,90.303,90.246,90.284,717900002.0
2005-04-21 19:37:00,90.291,90.304,90.271,90.289,228600002.0
2005-04-21 19:38:00,90.274,90.313,90.269,90.288,746599992.0
2005-04-21 19:39:00,90.285,90.318,90.263,90.284,835100004.0
2005-04-21 19:40:00,90.256,90.296,90.252,90.267,738300001.0
2005-04-21 19:41:00,90.272,90.287,90.244,90.277,989299996.0
2005-04-21 19:42:00,90.275,90.296,90.252,90.271,868400001.0
2005-04-21 19:43:00,90.273,90.289,90.245,90.261,336999998.0
2005-04-21 19:44:00,90.259,90.269,90.234,90.236,991399998.0
2005-04-21 19:45:00,90.248,90.281,90.241,90.268,372100001.0
2005-04-21 19:46:00,90.255,90.271,90.23,90.234,585000000.0
2005-04-21 19:47:00,90.246,90.253,90.219,90.239,348600001.0
2005-04-21 19:48:00,90.244,90.266,90.212,90.226,1159699991.0
2005-04-21 19:49:00,90.223,90.253,90.211,90.24,801100004.0
2005-04-21 19:50:00,90.24,90.261,90.21,90.222,656899998.0
2005-04-21 19:51:00,90.252,90.277,90.233,90.237,562999991.0
2005-04-21 19:52:00,90.241,90.285,90.241,90.271,449499998.0
2005-04-21 19:53:00,90.29,90.297,90.252,90.278,774599997.0
2005-04-21 19:54:00,90.277,90.286,90.259,90.26,650800003.0
2005-04-21 19:55:00,90.279,90.289,90.249,90.258,298499998.0
2005-04-21 19:56:00,90.268,90.28,90.26,90.275,398299993.0
2005-04-21 19:57:00,90.271,90.297,90.259,90.275,620800001.0
2005-04-21 19:58:00,90.291,90.298,90.268,90.285,914999998.0
2005-04-21 19:59:00,90.264,90.301,90.26,90.264,761500001.0
2005-04-21 20:00:00,90.259,90.285,90.255,90.278,547700001.0
2005-04-21 20:01:00,90.298,90.305,90.262,90.277,620799994.0
2005-04-21 20:02:00,90.285,90.32,90.277,90.295,654399997.0
2005-04-21 20:03:00,90.309,90.309,90.274,90.294,445200002.0
2005-04-21 20:04:00,90.311,90.322,90.291,90.299,504699999.0
2005-04-21 20:05:00,90.309,90.338,90.301,90.322,441399995.0
2005-04-21 20:06:00,90.33,90.33,90.29,90.29,713200001.0
2005-04-21 20:07:00,90.327,90.342,90.303,90.315,482100002.0
2005-04-21 20:08:00,90.317,90.32,90.275,90.302,684999996.0
2005-04-21 20:09:00,90.327,90.338,90.304,90.308,511499996.0
2005-04-21 20:10:00,90.32,90.337,90.3,90.322,671099991.0
2005-04-21 20:11:00,90.307,90.35,90.291,90.338,1275800003.0
2005-04-21 20:12:00,90.277,90.316,90.277,90.29,1818300001.0
2005-04-21 20:13:00,90.3,90.34,90.296,90.325,910399990.0
2005-04-21 20:14:00,90.31,90.318,90.28,90.296,650200006.0
2005-04-21 20:15:00,90.334,90.341,90.296,90.313,960400008.0
2005-04-21 20:16:00,90.315,90.343,90.285,90.302,1429599993.0
2005-04-21 20:17:00,90.283,90.311,90.283,90.306,240800003.0
2005-04-21 20:18:00,90.313,90.337,90.303,90.337,286399997.0
2005-04-21 20:19:00,90.311,90.33,90.279,90.309,1633599993.0
2005-04-21 20:20:00,90.303,90.315,90.275,90.275,1716999994.0
2005-04-21 20:21:00,90.279,90.305,90.269,90.3,504400001.0
2005-04-21 20:22:00,90.277,90.309,90.273,90.303,929899994.0
2005-04-21 20:23:00,90.31,90.311,90.274,90.28,917699991.0
2005-04-21 20:24:00,90.271,90.307,90.25,90.304,511099991.0
2005-04-21 20:25:00,90.29,90.308,90.262,90.278,644599995.0
2005-04-21 20:26:00,90.284,90.315,90.268,90.312,466499994.0
2005-04-21 20:27:00,90.312,90.336,90.296,90.305,1199899998.0
2005-04-21 20:29:00,90.33,90.33,90.33,90.33,1761599996.0
2005-04-21 20:30:00,90.33,90.33,90.33,90.33,1761599996.0
2005-04-21 20:31:00,90.323,90.338,90.304,90.33,1761599996.0
2005-04-21 20:32:00,90.32,90.337,90.288,90.33,2138899997.0
2005-04-21 20:33:00,90.337,90.35,90.311,90.33,600600005.0
2005-04-21 20:34:00,90.336,90.37,90.306,90.308,328400001.0
2005-04-21 20:35:00,90.314,90.337,90.288,90.327,562500005.0
2005-04-21 20:36:00,90.305,90.336,90.285,90.311,668599997.0
2005-04-21 20:37:00,90.287,90.318,90.276,90.301,655999996.0
2005-04-21 20:38:00,90.284,90.321,90.282,90.305,1787800004.0
2005-04-21 20:39:00,90.31,90.326,90.289,90.289,1114700003.0
2005-04-21 20:40:00,90.313,90.358,90.303,90.325,1781599991.0
2005-04-21 20:41:00,90.317,90.362,90.317,90.357,892599997.0
2005-04-21 20:42:00,90.347,90.376,90.305,90.345,1016200002.0
2005-04-21 20:43:00,90.333,90.36,90.316,90.338,595000003.0
2005-04-21 20:44:00,90.326,90.369,90.309,90.335,1197399998.0
2005-04-21 20:45:00,90.336,90.381,90.335,90.35,1067699997.0
2005-04-21 20:46:00,90.344,90.367,90.321,90.34,788900000.0
2005-04-21 20:47:00,90.332,90.376,90.332,90.363,1258999996.0
2005-04-21 20:48:00,90.353,90.356,90.322,90.33,804499997.0
2005-04-21 20:49:00,90.343,90.365,90.333,90.34,849399995.0
2005-04-21 20:50:00,90.344,90.356,90.299,90.299,984699997.0
2005-04-21 20:51:00,90.338,90.355,90.31,90.324,627600003.0
2005-04-21 20:52:00,90.367,90.367,90.319,90.338,654399995.0
2005-04-21 20:53:00,90.346,90.35,90.305,90.32,1417799991.0
2005-04-21 20:54:00,90.335,90.356,90.32,90.333,418599992.0
2005-04-21 20:55:00,90.337,90.349,90.307,90.328,1203499991.0
2005-04-21 20:56:00,90.331,90.362,90.322,90.322,1004700002.0
2005-04-21 20:57:00,90.316,90.342,90.312,90.329,1272099995.0
2005-04-21 20:58:00,90.35,90.35,90.35,90.35,2017799987.0
2005-04-21 20:59:00,90.33,90.33,90.33,90.33,2017799987.0
2005-04-21 21:00:00,90.298,90.334,90.282,90.307,2017799987.0
2005-04-21 21:01:00,90.33,90.33,90.33,90.33,723299999.0
2005-04-21 21:02:00,90.32,90.335,90.282,90.313,723299999.0
2005-04-21 21:03:00,90.328,90.35,90.305,90.312,529500000.0
2005-04-21 21:04:00,90.328,90.333,90.294,90.324,268900000.0
2005-04-21 21:05:00,90.325,90.342,90.295,90.327,331000002.0
2005-04-21 21:06:00,90.325,90.339,90.3,90.314,541800002.0
2005-04-21 21:07:00,90.315,90.341,90.296,90.32,591599995.0
2005-04-21 21:08:00,90.343,90.349,90.299,90.317,587299999.0
2005-04-21 21:09:00,90.316,90.368,90.316,90.354,353600004.0
2005-04-21 21:10:00,90.361,90.369,90.328,90.339,486799999.0
2005-04-21 21:11:00,90.339,90.356,90.32,90.323,380899996.0
2005-04-21 21:12:00,90.312,90.352,90.31,90.335,484800000.0
2005-04-21 21:13:00,90.32,90.357,90.312,90.33,944100005.0
2005-04-21 21:14:00,90.34,90.371,90.319,90.355,902499994.0
2005-04-21 21:15:00,90.365,90.384,90.337,90.345,1036299994.0
2005-04-21 21:16:00,90.343,90.373,90.324,90.345,780400005.0
2005-04-21 21:17:00,90.338,90.355,90.307,90.352,1226000006.0
2005-04-21 21:18:00,90.343,90.36,90.325,90.34,842899996.0
2005-04-21 21:19:00,90.331,90.367,90.331,90.363,1235899995.0
2005-04-21 21:20:00,90.366,90.381,90.328,90.331,1549800003.0
2005-04-21 21:21:00,90.341,90.371,90.29,90.347,1863499995.0
2005-04-21 21:22:00,90.338,90.366,90.295,90.32,1623799998.0
2005-04-21 21:23:00,90.354,90.354,90.302,90.323,801500000.0
2005-04-21 21:24:00,90.315,90.348,90.309,90.337,850199993.0
2005-04-21 21:25:00,90.318,90.348,90.285,90.33,1420399993.0
2005-04-21 21:26:00,90.338,90.359,90.324,90.334,427299995.0
2005-04-21 21:27:00,90.345,90.351,90.305,90.321,569999993.0
2005-04-21 21:28:00,90.325,90.34,90.314,90.337,165400000.0
2005-04-21 21:29:00,90.323,90.346,90.295,90.316,665299999.0
2005-04-21 21:30:00,90.32,90.343,90.319,90.335,435400003.0
2005-04-21 21:31:00,90.324,90.344,90.31,90.338,267700002.0
2005-04-21 21:32:00,90.345,90.345,90.306,90.323,1402199989.0
2005-04-21 21:33:00,90.342,90.346,90.305,90.316,231599998.0
2005-04-21 21:34:00,90.329,90.342,90.31,90.31,494400001.0
2005-04-21 21:35:00,90.333,90.354,90.314,90.33,363200003.0
2005-04-21 21:36:00,90.311,90.346,90.307,90.342,360100003.0
2005-04-21 21:37:00,90.33,90.358,90.312,90.345,312300000.0
2005-04-21 21:38:00,90.328,90.344,90.312,90.318,353399999.0
2005-04-21 21:39:00,90.345,90.361,90.325,90.341,222299998.0
2005-04-21 21:40:00,90.314,90.353,90.31,90.321,432199998.0
2005-04-21 21:41:00,90.319,90.352,90.313,90.33,315300000.0
2005-04-21 21:42:00,90.338,90.359,90.304,90.322,602500004.0
2005-04-21 21:43:00,90.326,90.362,90.314,90.345,600399998.0
2005-04-21 21:44:00,90.308,90.331,90.287,90.319,1486100004.0
2005-04-21 21:45:00,90.327,90.344,90.3,90.3,1010899996.0
2005-04-21 21:46:00,90.313,90.346,90.281,90.293,549200002.0
2005-04-21 21:47:00,90.309,90.331,90.29,90.296,794899998.0
2005-04-21 21:48:00,90.3,90.324,90.278,90.288,252599999.0
2005-04-21 21:49:00,90.294,90.324,90.264,90.299,615199995.0
2005-04-21 21:50:00,90.32,90.326,90.296,90.323,230299999.0
2005-04-21 21:51:00,90.315,90.339,90.296,90.311,329599998.0
2005-04-21 21:52:00,90.295,90.333,90.285,90.32,475499999.0
2005-04-21 21:53:00,90.316,90.337,90.289,90.314,170799997.0
2005-04-21 21:54:00,90.33,90.33,90.301,90.306,257799995.0
2005-04-21 21:55:00,90.31,90.312,90.282,90.298,155900000.0
2005-04-21 21:56:00,90.319,90.35,90.291,90.329,534600000.0
2005-04-21 21:57:00,90.342,90.342,90.284,90.284,121999998.0
2005-04-21 21:58:00,90.321,90.321,90.298,90.313,241300000.0
2005-04-21 21:59:00,90.309,90.323,90.287,90.31,660499994.0
2005-04-21 22:00:00,90.308,90.325,90.279,90.289,713799996.0
2005-04-21 22:01:00,90.301,90.338,90.278,90.313,961099996.0
2005-04-21 22:02:00,90.318,90.334,90.278,90.302,1080499994.0
2005-04-21 22:03:00,90.304,90.337,90.304,90.327,293000003.0
2005-04-21 22:04:00,90.32,90.33,90.284,90.32,639100006.0
2005-04-21 22:05:00,90.333,90.346,90.291,90.297,273900001.0
2005-04-21 22:06:00,90.313,90.338,90.302,90.316,95100000.0
2005-04-21 22:07:00,90.347,90.347,90.32,90.345,229500001.0
2005-04-21 22:08:00,90.329,90.331,90.291,90.323,383399998.0
2005-04-21 22:09:00,90.304,90.321,90.279,90.298,448100006.0
2005-04-21 22:10:00,90.337,90.338,90.265,90.265,237499999.0
2005-04-21 22:11:00,90.286,90.325,90.268,90.278,407599998.0
2005-04-21 22:12:00,90.304,90.313,90.271,90.28,359499999.0
2005-04-21 22:13:00,90.298,90.331,90.274,90.307,415000001.0
2005-04-21 22:14:00,90.309,90.313,90.289,90.292,231899997.0
2005-04-21 22:15:00,90.315,90.342,90.299,90.317,504499995.0
2005-04-21 22:16:00,90.322,90.343,90.301,90.309,489900001.0
2005-04-21 22:17:00,90.307,90.357,90.307,90.329,185000001.0
2005-04-21 22:18:00,90.359,90.368,90.33,90.334,189299999.0
2005-04-21 22:19:00,90.354,90.382,90.354,90.371,218900003.0
2005-04-21 22:20:00,90.362,90.387,90.355,90.378,243200001.0
2005-04-21 22:21:00,90.338,90.374,90.326,90.342,284999997.0
2005-04-21 22:22:00,90.344,90.368,90.328,90.345,359699996.0
2005-04-21 22:23:00,90.362,90.374,90.34,90.374,245200000.0
2005-04-21 22:24:00,90.364,90.384,90.348,90.374,285299997.0
2005-04-21 22:25:00,90.36,90.366,90.335,90.351,313000001.0
2005-04-21 22:26:00,90.324,90.355,90.32,90.32,230399996.0
2005-04-21 22:27:00,90.363,90.38,90.348,90.357,676100004.0
2005-04-21 22:28:00,90.356,90.391,90.325,90.334,279999999.0
2005-04-21 22:29:00,90.332,90.381,90.332,90.37,330699996.0
2005-04-21 22:30:00,90.38,90.386,90.353,90.369,375200000.0
2005-04-21 22:31:00,90.363,90.387,90.349,90.361,307999997.0
2005-04-21 22:32:00,90.356,90.377,90.34,90.356,199399997.0
2005-04-21 22:33:00,90.363,90.382,90.339,90.352,514000001.0
2005-04-21 22:34:00,90.376,90.395,90.349,90.364,484999998.0
2005-04-21 22:35:00,90.398,90.42,90.371,90.371,334299994.0
2005-04-21 22:36:00,90.394,90.409,90.356,90.371,350399999.0
2005-04-21 22:37:00,90.38,90.402,90.372,90.402,250300006.0
2005-04-21 22:38:00,90.407,90.408,90.352,90.352,317500002.0
2005-04-21 22:39:00,90.366,90.396,90.352,90.353,393000003.0
2005-04-21 22:40:00,90.37,90.387,90.338,90.338,389499998.0
2005-04-21 22:41:00,90.361,90.392,90.361,90.385,307400002.0
2005-04-21 22:42:00,90.405,90.409,90.363,90.364,279399996.0
2005-04-21 22:43:00,90.367,90.409,90.362,90.398,656800000.0
2005-04-21 22:44:00,90.389,90.399,90.359,90.359,410699996.0
2005-04-21 22:45:00,90.359,90.41,90.348,90.395,487900003.0
2005-04-21 22:46:00,90.408,90.427,90.376,90.401,426499997.0
2005-04-21 22:47:00,90.415,90.42,90.383,90.385,323399993.0
2005-04-21 22:48:00,90.397,90.428,90.375,90.375,615999996.0
2005-04-21 22:49:00,90.414,90.433,90.38,90.388,519400002.0
2005-04-21 22:50:00,90.399,90.421,90.384,90.412,371700004.0
2005-04-21 22:51:00,90.38,90.415,90.378,90.403,612399998.0
2005-04-21 22:52:00,90.427,90.427,90.378,90.388,253199993.0
2005-04-21 22:53:00,90.406,90.43,90.37,90.399,528000001.0
2005-04-21 22:54:00,90.379,90.423,90.379,90.413,345499995.0
2005-04-21 22:55:00,90.397,90.426,90.371,90.386,517700001.0
2005-04-21 22:56:00,90.374,90.399,90.358,90.364,230100000.0
2005-04-21 22:57:00,90.372,90.4,90.357,90.385,266399997.0
2005-04-21 22:58:00,90.367,90.399,90.351,90.399,116300001.0
2005-04-21 22:59:00,90.352,90.367,90.305,90.354,302200000.0
2005-04-21 23:00:00,90.393,90.405,90.364,90.391,166300000.0
2005-04-21 23:01:00,90.401,90.401,90.372,90.393,271800000.0
2005-04-21 23:02:00,90.405,90.431,90.377,90.414,295499995.0
2005-04-21 23:03:00,90.396,90.408,90.369,90.388,166100000.0
2005-04-21 23:04:00,90.384,90.384,90.338,90.348,332800001.0
2005-04-21 23:05:00,90.364,90.368,90.346,90.346,43100001.0
2005-04-21 23:06:00,90.363,90.377,90.33,90.364,259299999.0
2005-04-21 23:07:00,90.389,90.404,90.37,90.376,209899998.0
2005-04-21 23:08:00,90.371,90.393,90.36,90.37,346100002.0
2005-04-21 23:09:00,90.37,90.391,90.347,90.391,272000002.0
2005-04-21 23:10:00,90.392,90.405,90.371,90.395,222600000.0
2005-04-21 23:11:00,90.374,90.416,90.362,90.416,356299995.0
2005-04-21 23:12:00,90.402,90.409,90.375,90.386,161400001.0
2005-04-21 23:13:00,90.385,90.404,90.359,90.362,233799996.0
2005-04-21 23:14:00,90.405,90.417,90.376,90.393,232800002.0
2005-04-21 23:15:00,90.376,90.401,90.354,90.393,382599994.0
2005-04-21 23:16:00,90.379,90.412,90.358,90.376,255999996.0
2005-04-21 23:17:00,90.323,90.372,90.323,90.368,189899998.0
2005-04-21 23:18:00,90.373,90.39,90.358,90.371,206300000.0
2005-04-21 23:19:00,90.357,90.381,90.349,90.368,339099998.0
2005-04-21 23:20:00,90.335,90.386,90.332,90.386,160800000.0
2005-04-21 23:21:00,90.4,90.403,90.372,90.38,168400000.0
2005-04-21 23:22:00,90.393,90.408,90.362,90.377,257900006.0
2005-04-21 23:23:00,90.392,90.412,90.338,90.35,162300002.0
2005-04-21 23:24:00,90.397,90.406,90.379,90.386,343400001.0
2005-04-21 23:25:00,90.378,90.41,90.372,90.388,343500003.0
2005-04-21 23:26:00,90.409,90.417,90.373,90.386,250500000.0
2005-04-21 23:27:00,90.361,90.408,90.358,90.387,214300000.0
2005-04-21 23:28:00,90.411,90.441,90.382,90.39,223099998.0
2005-04-21 23:29:00,90.351,90.409,90.349,90.386,394500000.0
2005-04-21 23:30:00,90.392,90.416,90.385,90.405,272800001.0
2005-04-21 23:31:00,90.399,90.423,90.39,90.417,328799999.0
2005-04-21 23:32:00,90.438,90.438,90.364,90.374,220100001.0
2005-04-21 23:33:00,90.386,90.423,90.377,90.404,271900001.0
2005-04-21 23:34:00,90.375,90.419,90.357,90.393,372899998.0
2005-04-21 23:35:00,90.417,90.417,90.362,90.372,203400002.0
2005-04-21 23:36:00,90.372,90.401,90.363,90.372,277600001.0
2005-04-21 23:37:00,90.361,90.392,90.351,90.366,201900000.0
2005-04-21 23:38:00,90.368,90.38,90.344,90.357,271799997.0
2005-04-21 23:39:00,90.387,90.397,90.365,90.38,300699998.0
2005-04-21 23:40:00,90.392,90.399,90.363,90.367,229299998.0
2005-04-21 23:41:00,90.368,90.405,90.365,90.405,209200003.0
2005-04-21 23:42:00,90.38,90.401,90.355,90.362,306599996.0
2005-04-21 23:43:00,90.365,90.387,90.359,90.387,171400002.0
2005-04-21 23:44:00,90.348,90.408,90.338,90.363,402599995.0
2005-04-21 23:45:00,90.366,90.381,90.342,90.348,378699999.0
2005-04-21 23:46:00,90.367,90.405,90.367,90.376,239199998.0
2005-04-21 23:47:00,90.366,90.407,90.366,90.391,210900000.0
2005-04-21 23:48:00,90.375,90.414,90.368,90.414,199999998.0
2005-04-21 23:49:00,90.407,90.415,90.372,90.396,324200003.0
2005-04-21 23:50:00,90.355,90.388,90.351,90.375,197699997.0
2005-04-21 23:51:00,90.38,90.391,90.349,90.353,144400000.0
2005-04-21 23:52:00,90.356,90.386,90.355,90.373,237000000.0
2005-04-21 23:53:00,90.344,90.399,90.344,90.399,111600000.0
2005-04-21 23:54:00,90.399,90.414,90.375,90.405,298199997.0
2005-04-21 23:55:00,90.407,90.417,90.382,90.389,250800002.0
2005-04-21 23:56:00,90.389,90.418,90.384,90.402,166699997.0
2005-04-21 23:57:00,90.4,90.407,90.383,90.397,298799997.0
2005-04-21 23:58:00,90.383,90.407,90.371,90.372,302899996.0
2005-04-21 23:59:00,90.405,90.425,90.388,90.412,350700000.0
2005-04-22 00:00:00,90.409,90.414,90.385,90.403,229499999.0
2005-04-22 00:01:00,90.397,90.418,90.374,90.388,178799998.0
2005-04-22 00:02:00,90.406,90.433,90.394,90.399,273200003.0
2005-04-22 00:03:00,90.392,90.41,90.382,90.402,201300001.0
2005-04-22 00:04:00,90.39,90.418,90.39,90.403,226799998.0
2005-04-22 00:05:00,90.381,90.421,90.362,90.421,277299999.0
2005-04-22 00:06:00,90.381,90.43,90.377,90.43,183299995.0
2005-04-22 00:07:00,90.371,90.404,90.368,90.401,198899997.0
2005-04-22 00:08:00,90.371,90.391,90.364,90.364,335599997.0
2005-04-22 00:09:00,90.381,90.381,90.32,90.32,153199997.0
2005-04-22 00:10:00,90.36,90.377,90.351,90.369,211899999.0
2005-04-22 00:11:00,90.37,90.37,90.341,90.348,121099997.0
2005-04-22 00:12:00,90.368,90.396,90.357,90.373,302799999.0
2005-04-22 00:13:00,90.367,90.4,90.359,90.369,169099998.0
2005-04-22 00:14:00,90.36,90.385,90.357,90.376,308899998.0
2005-04-22 00:15:00,90.361,90.38,90.351,90.357,211599999.0
2005-04-22 00:16:00,90.368,90.391,90.354,90.374,213099999.0
2005-04-22 00:17:00,90.397,90.397,90.345,90.345,190199999.0
2005-04-22 00:18:00,90.379,90.379,90.351,90.357,114399996.0
2005-04-22 00:19:00,90.378,90.394,90.352,90.37,269799997.0
2005-04-22 00:20:00,90.389,90.415,90.365,90.378,234500003.0
2005-04-22 00:21:00,90.379,90.401,90.371,90.376,347399997.0
2005-04-22 00:22:00,90.422,90.428,90.392,90.406,316899999.0
2005-04-22 00:23:00,90.379,90.405,90.368,90.402,229700001.0
2005-04-22 00:24:00,90.405,90.405,90.354,90.357,215499996.0
2005-04-22 00:25:00,90.369,90.39,90.355,90.39,129999996.0
2005-04-22 00:26:00,90.403,90.408,90.366,90.375,261300001.0
2005-04-22 00:27:00,90.369,90.405,90.369,90.402,194099998.0
2005-04-22 00:28:00,90.381,90.41,90.367,90.405,250599998.0
2005-04-22 00:29:00,90.4,90.406,90.382,90.391,209300001.0
2005-04-22 00:30:00,90.408,90.432,90.388,90.43,356299997.0
2005-04-22 00:31:00,90.442,90.442,90.398,90.398,178700003.0
2005-04-22 00:32:00,90.418,90.445,90.402,90.415,152499999.0
2005-04-22 00:33:00,90.423,90.424,90.385,90.386,187399997.0
2005-04-22 00:34:00,90.363,90.4,90.35,90.354,262899997.0
2005-04-22 00:35:00,90.346,90.373,90.339,90.35,206299997.0
2005-04-22 00:36:00,90.334,90.359,90.318,90.345,229499999.0
2005-04-22 00:37:00,90.33,90.344,90.304,90.316,346300005.0
2005-04-22 00:38:00,90.312,90.337,90.297,90.327,284599996.0
2005-04-22 00:39:00,90.322,90.34,90.297,90.297,190900000.0
2005-04-22 00:40:00,90.296,90.316,90.286,90.299,241800002.0
2005-04-22 00:41:00,90.281,90.299,90.272,90.293,322200000.0
2005-04-22 00:42:00,90.28,90.308,90.273,90.298,216899999.0
2005-04-22 00:43:00,90.297,90.34,90.295,90.308,305599997.0
2005-04-22 00:44:00,90.3,90.325,90.281,90.295,269899996.0
2005-04-22 00:45:00,90.296,90.326,90.281,90.291,300500001.0
2005-04-22 00:46:00,90.298,90.3,90.272,90.294,307399997.0
2005-04-22 00:47:00,90.293,90.319,90.269,90.294,360799998.0
2005-04-22 00:48:00,90.283,90.296,90.264,90.266,200700001.0
2005-04-22 00:49:00,90.273,90.312,90.269,90.287,315400002.0
2005-04-22 00:50:00,90.307,90.307,90.266,90.284,290300004.0
2005-04-22 00:51:00,90.287,90.292,90.26,90.281,208800000.0
2005-04-22 00:52:00,90.272,90.288,90.256,90.279,269199997.0
2005-04-22 00:53:00,90.276,90.294,90.257,90.272,353200000.0
2005-04-22 00:54:00,90.283,90.3,90.25,90.256,319099999.0
2005-04-22 00:55:00,90.253,90.276,90.25,90.253,184499998.0
2005-04-22 00:56:00,90.236,90.278,90.221,90.254,332900005.0
2005-04-22 00:57:00,90.267,90.285,90.257,90.273,261800000.0
2005-04-22 00:58:00,90.24,90.261,90.228,90.233,237100000.0
2005-04-22 00:59:00,90.249,90.262,90.233,90.251,307999998.0
2005-04-22 01:00:00,90.238,90.273,90.233,90.244,264300002.0
2005-04-22 01:01:00,90.208,90.26,90.207,90.239,241400004.0
2005-04-22 01:02:00,90.248,90.248,90.206,90.226,223299997.0
2005-04-22 01:03:00,90.254,90.265,90.232,90.258,257300000.0
2005-04-22 01:04:00,90.259,90.282,90.237,90.256,246799997.0
2005-04-22 01:05:00,90.249,90.275,90.246,90.273,224999999.0
2005-04-22 01:06:00,90.244,90.276,90.237,90.26,309399996.0
2005-04-22 01:07:00,90.246,90.296,90.239,90.263,354300001.0
2005-04-22 01:08:00,90.273,90.288,90.252,90.271,100600000.0
2005-04-22 01:09:00,90.27,90.272,90.252,90.252,162699998.0
2005-04-22 01:10:00,90.258,90.288,90.246,90.262,385799995.0
2005-04-22 01:11:00,90.29,90.293,90.26,90.268,186899998.0
2005-04-22 01:12:00,90.249,90.289,90.235,90.289,324099994.0
2005-04-22 01:13:00,90.267,90.308,90.246,90.255,212599995.0
2005-04-22 01:14:00,90.231,90.265,90.227,90.237,196699998.0
2005-04-22 01:15:00,90.292,90.292,90.259,90.261,228200001.0
2005-04-22 01:16:00,90.264,90.281,90.246,90.249,165600001.0
2005-04-22 01:17:00,90.233,90.285,90.233,90.285,251000001.0
2005-04-22 01:18:00,90.242,90.27,90.236,90.256,248500001.0
2005-04-22 01:19:00,90.241,90.28,90.241,90.263,157499999.0
2005-04-22 01:20:00,90.271,90.297,90.257,90.279,239499999.0
2005-04-22 01:21:00,90.294,90.312,90.276,90.278,234199998.0
2005-04-22 01:22:00,90.299,90.319,90.278,90.289,307799996.0
2005-04-22 01:23:00,90.261,90.298,90.258,90.292,237600003.0
2005-04-22 01:24:00,90.259,90.288,90.245,90.284,209600001.0
2005-04-22 01:25:00,90.299,90.303,90.275,90.302,267799996.0
2005-04-22 01:26:00,90.281,90.299,90.264,90.287,244399997.0
2005-04-22 01:27:00,90.283,90.303,90.263,90.27,171400002.0
2005-04-22 01:28:00,90.276,90.297,90.263,90.279,151300001.0
2005-04-22 01:29:00,90.257,90.305,90.257,90.305,202699996.0
2005-04-22 01:30:00,90.275,90.305,90.263,90.289,384999996.0
2005-04-22 01:31:00,90.272,90.293,90.259,90.267,208199995.0
2005-04-22 01:32:00,90.252,90.294,90.247,90.273,312599999.0
2005-04-22 01:33:00,90.251,90.281,90.247,90.258,263999997.0
2005-04-22 01:34:00,90.233,90.266,90.22,90.249,203500000.0
2005-04-22 01:35:00,90.225,90.254,90.221,90.237,201999998.0
2005-04-22 01:36:00,90.221,90.25,90.209,90.219,247099999.0
2005-04-22 01:37:00,90.272,90.272,90.208,90.218,193200001.0
2005-04-22 01:38:00,90.224,90.235,90.204,90.221,206400005.0
2005-04-22 01:39:00,90.209,90.231,90.202,90.217,254599998.0
2005-04-22 01:40:00,90.219,90.241,90.212,90.231,165199999.0
2005-04-22 01:41:00,90.22,90.241,90.207,90.212,193899999.0
2005-04-22 01:42:00,90.219,90.234,90.19,90.211,169400000.0
2005-04-22 01:43:00,90.218,90.228,90.199,90.21,257099996.0
2005-04-22 01:44:00,90.216,90.239,90.193,90.224,173399997.0
2005-04-22 01:45:00,90.216,90.239,90.205,90.208,276299998.0
2005-04-22 01:46:00,90.235,90.252,90.219,90.224,317200001.0
2005-04-22 01:47:00,90.228,90.242,90.207,90.24,243700002.0
2005-04-22 01:48:00,90.254,90.255,90.218,90.242,248699997.0
2005-04-22 01:49:00,90.237,90.266,90.23,90.246,426000000.0
2005-04-22 01:50:00,90.269,90.277,90.237,90.237,407200002.0
2005-04-22 01:51:00,90.239,90.254,90.224,90.228,251799996.0
2005-04-22 01:52:00,90.227,90.249,90.222,90.24,368399997.0
2005-04-22 01:53:00,90.229,90.252,90.214,90.245,326199998.0
2005-04-22 01:54:00,90.224,90.246,90.213,90.232,359600000.0
2005-04-22 01:55:00,90.234,90.252,90.22,90.24,247200004.0
2005-04-22 01:56:00,90.234,90.249,90.213,90.222,397500001.0
2005-04-22 01:57:00,90.202,90.236,90.2,90.236,260799999.0
2005-04-22 01:58:00,90.231,90.249,90.215,90.234,392100003.0
2005-04-22 01:59:00,90.236,90.241,90.215,90.228,333899995.0
2005-04-22 02:00:00,90.222,90.245,90.213,90.235,201699997.0
2005-04-22 02:01:00,90.257,90.257,90.22,90.232,253399999.0
2005-04-22 02:02:00,90.221,90.253,90.219,90.237,176500000.0
2005-04-22 02:03:00,90.226,90.236,90.178,90.178,203099998.0
2005-04-22 02:04:00,90.17,90.199,90.139,90.139,358600004.0
2005-04-22 02:05:00,90.145,90.181,90.141,90.172,175899999.0
2005-04-22 02:06:00,90.179,90.186,90.153,90.16,402000000.0
2005-04-22 02:07:00,90.161,90.18,90.155,90.176,217299997.0
2005-04-22 02:08:00,90.201,90.201,90.154,90.154,285199998.0
2005-04-22 02:09:00,90.135,90.165,90.129,90.16,247300000.0
2005-04-22 02:10:00,90.154,90.164,90.109,90.126,277599999.0
2005-04-22 02:11:00,90.127,90.129,90.094,90.094,277600002.0
2005-04-22 02:12:00,90.114,90.134,90.098,90.098,252999999.0
2005-04-22 02:13:00,90.118,90.146,90.116,90.135,251299997.0
2005-04-22 02:14:00,90.124,90.147,90.114,90.146,125899998.0
2005-04-22 02:15:00,90.138,90.147,90.115,90.119,333599996.0
2005-04-22 02:16:00,90.125,90.147,90.109,90.119,295700001.0
2005-04-22 02:17:00,90.137,90.162,90.124,90.152,132600002.0
2005-04-22 02:18:00,90.146,90.168,90.127,90.147,136399999.0
2005-04-22 02:19:00,90.167,90.178,90.145,90.16,276000001.0
2005-04-22 02:20:00,90.177,90.177,90.137,90.142,117600000.0
2005-04-22 02:21:00,90.117,90.157,90.116,90.129,342500001.0
2005-04-22 02:22:00,90.155,90.172,90.143,90.15,278299993.0
2005-04-22 02:23:00,90.172,90.183,90.149,90.155,250799995.0
2005-04-22 02:24:00,90.143,90.178,90.143,90.165,336299999.0
2005-04-22 02:25:00,90.181,90.197,90.162,90.175,160899999.0
2005-04-22 02:26:00,90.181,90.19,90.156,90.176,73200000.0
2005-04-22 02:27:00,90.181,90.189,90.162,90.162,301099995.0
2005-04-22 02:28:00,90.168,90.184,90.149,90.173,251400001.0
2005-04-22 02:29:00,90.16,90.178,90.142,90.16,248099997.0
2005-04-22 02:30:00,90.148,90.177,90.138,90.152,231099999.0
2005-04-22 02:31:00,90.15,90.167,90.131,90.151,210100001.0
2005-04-22 02:32:00,90.154,90.154,90.124,90.126,178099999.0
2005-04-22 02:33:00,90.13,90.164,90.128,90.131,175499999.0
2005-04-22 02:34:00,90.138,90.155,90.116,90.129,208699999.0
2005-04-22 02:35:00,90.113,90.145,90.113,90.125,237699998.0
2005-04-22 02:36:00,90.139,90.149,90.11,90.118,218399997.0
2005-04-22 02:37:00,90.127,90.158,90.104,90.143,218800000.0
2005-04-22 02:38:00,90.124,90.149,90.119,90.127,241900004.0
2005-04-22 02:39:00,90.121,90.148,90.119,90.135,240400002.0
2005-04-22 02:40:00,90.13,90.15,90.113,90.132,213299999.0
2005-04-22 02:41:00,90.134,90.154,90.12,90.132,293800002.0
2005-04-22 02:42:00,90.13,90.14,90.108,90.116,305900002.0
2005-04-22 02:43:00,90.114,90.154,90.104,90.137,340899999.0
2005-04-22 02:44:00,90.124,90.166,90.121,90.161,312399995.0
2005-04-22 02:45:00,90.149,90.16,90.13,90.143,415799997.0
2005-04-22 02:46:00,90.154,90.174,90.14,90.165,175500000.0
2005-04-22 02:47:00,90.149,90.169,90.127,90.141,251600000.0
2005-04-22 02:48:00,90.157,90.171,90.133,90.139,285499997.0
2005-04-22 02:49:00,90.146,90.17,90.145,90.163,363699998.0
2005-04-22 02:50:00,90.148,90.183,90.143,90.145,262500002.0
2005-04-22 02:51:00,90.163,90.181,90.148,90.153,268500001.0
2005-04-22 02:52:00,90.167,90.188,90.158,90.18,189800000.0
2005-04-22 02:53:00,90.179,90.208,90.165,90.19,236699999.0
2005-04-22 02:54:00,90.18,90.204,90.171,90.178,338899994.0
2005-04-22 02:55:00,90.185,90.218,90.18,90.205,248399999.0
2005-04-22 02:56:00,90.194,90.221,90.187,90.208,369399995.0
2005-04-22 02:57:00,90.198,90.211,90.182,90.194,243999999.0
2005-04-22 02:58:00,90.196,90.207,90.167,90.187,313800000.0
2005-04-22 02:59:00,90.193,90.208,90.172,90.172,310400003.0
2005-04-22 03:00:00,90.185,90.187,90.151,90.168,300000002.0
2005-04-22 03:01:00,90.182,90.2,90.168,90.176,226200002.0
2005-04-22 03:02:00,90.178,90.202,90.168,90.184,161500001.0
2005-04-22 03:03:00,90.176,90.198,90.16,90.189,310200000.0
2005-04-22 03:04:00,90.183,90.224,90.177,90.218,234699994.0
2005-04-22 03:05:00,90.206,90.222,90.186,90.201,219800001.0
2005-04-22 03:06:00,90.212,90.226,90.187,90.201,246600000.0
2005-04-22 03:07:00,90.224,90.224,90.179,90.179,253099997.0
2005-04-22 03:08:00,90.191,90.203,90.176,90.195,274199999.0
2005-04-22 03:09:00,90.19,90.215,90.179,90.196,242400003.0
2005-04-22 03:10:00,90.189,90.218,90.183,90.207,392899999.0
2005-04-22 03:11:00,90.203,90.238,90.199,90.238,253000001.0
2005-04-22 03:12:00,90.214,90.239,90.199,90.219,171599998.0
2005-04-22 03:13:00,90.232,90.246,90.215,90.217,322999998.0
2005-04-22 03:14:00,90.217,90.253,90.217,90.253,230499996.0
2005-04-22 03:15:00,90.228,90.256,90.218,90.236,252799999.0
2005-04-22 03:16:00,90.218,90.25,90.206,90.222,261299998.0
2005-04-22 03:17:00,90.219,90.239,90.206,90.232,231299998.0
2005-04-22 03:18:00,90.211,90.239,90.196,90.225,205300000.0
2005-04-22 03:19:00,90.214,90.238,90.202,90.214,279799999.0
2005-04-22 03:20:00,90.223,90.224,90.195,90.198,302799994.0
2005-04-22 03:21:00,90.206,90.213,90.177,90.195,307499998.0
2005-04-22 03:22:00,90.223,90.231,90.193,90.201,167899998.0
2005-04-22 03:23:00,90.227,90.236,90.203,90.203,177700001.0
2005-04-22 03:24:00,90.219,90.229,90.188,90.204,223299999.0
2005-04-22 03:25:00,90.228,90.23,90.19,90.193,313099998.0
2005-04-22 03:26:00,90.179,90.2,90.172,90.196,272399994.0
2005-04-22 03:27:00,90.181,90.206,90.169,90.179,376699999.0
2005-04-22 03:28:00,90.192,90.216,90.176,90.19,261799994.0
2005-04-22 03:29:00,90.212,90.22,90.187,90.192,253600001.0
2005-04-22 03:30:00,90.206,90.236,90.196,90.201,252900000.0
2005-04-22 03:31:00,90.199,90.222,90.19,90.206,358499998.0
2005-04-22 03:32:00,90.201,90.217,90.172,90.196,329299996.0
2005-04-22 03:33:00,90.22,90.23,90.194,90.201,327600000.0
2005-04-22 03:34:00,90.227,90.244,90.198,90.212,234599996.0
2005-04-22 03:35:00,90.211,90.25,90.211,90.23,229699998.0
2005-04-22 03:36:00,90.224,90.235,90.201,90.209,179099999.0
2005-04-22 03:37:00,90.224,90.24,90.208,90.208,196299997.0
2005-04-22 03:38:00,90.204,90.24,90.194,90.208,319000002.0
2005-04-22 03:39:00,90.206,90.224,90.193,90.219,293999998.0
2005-04-22 03:40:00,90.193,90.233,90.173,90.21,204099997.0
2005-04-22 03:41:00,90.22,90.226,90.17,90.177,201799999.0
2005-04-22 03:42:00,90.178,90.2,90.164,90.172,230300000.0
2005-04-22 03:43:00,90.169,90.196,90.158,90.167,242500001.0
2005-04-22 03:44:00,90.183,90.196,90.143,90.181,187699998.0
2005-04-22 03:45:00,90.168,90.195,90.151,90.184,269400000.0
2005-04-22 03:46:00,90.181,90.183,90.157,90.157,253599996.0
2005-04-22 03:47:00,90.177,90.198,90.154,90.162,219199994.0
2005-04-22 03:48:00,90.181,90.197,90.16,90.188,280099998.0
2005-04-22 03:49:00,90.193,90.193,90.156,90.17,182100000.0
2005-04-22 03:50:00,90.167,90.2,90.167,90.182,235599999.0
2005-04-22 03:51:00,90.19,90.202,90.167,90.169,154599998.0
2005-04-22 03:52:00,90.173,90.22,90.166,90.217,313199997.0
2005-04-22 03:53:00,90.204,90.213,90.184,90.191,196200000.0
2005-04-22 03:54:00,90.206,90.21,90.18,90.181,264400002.0
2005-04-22 03:55:00,90.173,90.197,90.162,90.17,267099997.0
2005-04-22 03:56:00,90.169,90.19,90.154,90.19,184299998.0
2005-04-22 03:57:00,90.177,90.19,90.165,90.179,138299999.0
2005-04-22 03:58:00,90.166,90.193,90.148,90.163,329299996.0
2005-04-22 03:59:00,90.159,90.195,90.159,90.186,223599999.0
2005-04-22 04:00:00,90.19,90.199,90.16,90.167,151800000.0
2005-04-22 04:01:00,90.16,90.194,90.156,90.186,169899998.0
2005-04-22 04:02:00,90.157,90.191,90.15,90.166,263299998.0
2005-04-22 04:03:00,90.181,90.196,90.158,90.175,201499998.0
2005-04-22 04:04:00,90.153,90.185,90.147,90.147,462999998.0
2005-04-22 04:05:00,90.182,90.188,90.155,90.157,292999997.0
2005-04-22 04:06:00,90.161,90.193,90.144,90.167,172800002.0
2005-04-22 04:07:00,90.162,90.198,90.156,90.171,250100000.0
2005-04-22 04:08:00,90.178,90.195,90.161,90.186,249199998.0
2005-04-22 04:09:00,90.149,90.179,90.142,90.166,296300001.0
2005-04-22 04:10:00,90.183,90.199,90.162,90.18,297299999.0
2005-04-22 04:11:00,90.155,90.193,90.144,90.183,382599997.0
2005-04-22 04:12:00,90.161,90.178,90.161,90.174,208100000.0
2005-04-22 04:13:00,90.163,90.171,90.149,90.155,193299998.0
2005-04-22 04:14:00,90.167,90.168,90.144,90.148,206100002.0
2005-04-22 04:15:00,90.162,90.175,90.146,90.162,223499999.0
2005-04-22 04:16:00,90.145,90.168,90.139,90.158,163400001.0
2005-04-22 04:17:00,90.137,90.165,90.134,90.144,185799997.0
2005-04-22 04:18:00,90.146,90.168,90.127,90.137,168400002.0
2005-04-22 04:19:00,90.108,90.142,90.103,90.138,315099998.0
2005-04-22 04:20:00,90.115,90.151,90.094,90.128,237100000.0
2005-04-22 04:21:00,90.142,90.153,90.12,90.148,274400002.0
2005-04-22 04:22:00,90.16,90.166,90.13,90.148,403999999.0
2005-04-22 04:23:00,90.156,90.17,90.134,90.153,239299999.0
2005-04-22 04:24:00,90.158,90.179,90.127,90.139,285900001.0
2005-04-22 04:25:00,90.134,90.159,90.113,90.136,306600002.0
2005-04-22 04:26:00,90.112,90.153,90.096,90.153,225699998.0
2005-04-22 04:27:00,90.155,90.174,90.138,90.158,191999995.0
2005-04-22 04:28:00,90.147,90.164,90.134,90.155,302000000.0
2005-04-22 04:29:00,90.15,90.164,90.137,90.163,230900002.0
2005-04-22 04:30:00,90.162,90.162,90.129,90.131,279799995.0
2005-04-22 04:31:00,90.146,90.163,90.121,90.155,258000000.0
2005-04-22 04:32:00,90.146,90.164,90.124,90.133,252799999.0
2005-04-22 04:33:00,90.147,90.16,90.123,90.148,216600005.0
2005-04-22 04:34:00,90.126,90.152,90.113,90.118,248899998.0
2005-04-22 04:35:00,90.151,90.151,90.127,90.141,195699999.0
2005-04-22 04:36:00,90.14,90.172,90.132,90.147,200299998.0
2005-04-22 04:37:00,90.141,90.175,90.141,90.158,191699998.0
2005-04-22 04:38:00,90.134,90.159,90.132,90.159,169000001.0
2005-04-22 04:39:00,90.17,90.17,90.124,90.124,310800000.0
2005-04-22 04:40:00,90.145,90.162,90.134,90.136,270600005.0
2005-04-22 04:41:00,90.119,90.146,90.116,90.135,156199998.0
2005-04-22 04:42:00,90.132,90.147,90.109,90.132,338200002.0
2005-04-22 04:43:00,90.149,90.153,90.118,90.122,202900001.0
2005-04-22 04:44:00,90.126,90.146,90.111,90.121,254500001.0
2005-04-22 04:45:00,90.148,90.162,90.124,90.148,319100000.0
2005-04-22 04:46:00,90.126,90.15,90.126,90.138,302400001.0
2005-04-22 04:47:00,90.12,90.157,90.118,90.149,251799998.0
2005-04-22 04:48:00,90.119,90.155,90.117,90.123,238000001.0
2005-04-22 04:49:00,90.138,90.156,90.124,90.149,205799999.0
2005-04-22 04:50:00,90.133,90.156,90.123,90.127,273500003.0
2005-04-22 04:51:00,90.145,90.155,90.11,90.11,169799998.0
2005-04-22 04:52:00,90.147,90.149,90.109,90.116,189000004.0
2005-04-22 04:53:00,90.139,90.149,90.114,90.114,190400000.0
2005-04-22 04:54:00,90.126,90.142,90.105,90.121,167500000.0
2005-04-22 04:55:00,90.142,90.142,90.101,90.124,120299999.0
2005-04-22 04:56:00,90.157,90.162,90.122,90.128,162399999.0
2005-04-22 04:57:00,90.159,90.179,90.139,90.139,318299997.0
2005-04-22 04:58:00,90.154,90.161,90.126,90.159,232899999.0
2005-04-22 04:59:00,90.164,90.191,90.14,90.158,361899999.0
2005-04-22 05:00:00,90.133,90.175,90.131,90.175,175700000.0
2005-04-22 05:01:00,90.152,90.16,90.126,90.142,180100000.0
2005-04-22 05:02:00,90.17,90.18,90.115,90.143,120799999.0
2005-04-22 05:03:00,90.175,90.203,90.151,90.173,149499998.0
2005-04-22 05:04:00,90.151,90.168,90.136,90.152,253299998.0
2005-04-22 05:05:00,90.157,90.167,90.139,90.153,198700000.0
2005-04-22 05:06:00,90.153,90.184,90.144,90.155,191700004.0
2005-04-22 05:07:00,90.146,90.164,90.136,90.161,231799997.0
2005-04-22 05:08:00,90.18,90.184,90.15,90.177,239699996.0
2005-04-22 05:09:00,90.184,90.184,90.128,90.128,187699999.0
2005-04-22 05:10:00,90.158,90.168,90.124,90.157,258299996.0
2005-04-22 05:11:00,90.151,90.173,90.139,90.158,206600001.0
2005-04-22 05:12:00,90.175,90.186,90.155,90.155,357699998.0
2005-04-22 05:13:00,90.137,90.167,90.132,90.155,125299998.0
2005-04-22 05:14:00,90.147,90.181,90.147,90.174,145399999.0
2005-04-22 05:15:00,90.172,90.182,90.152,90.152,224699994.0
2005-04-22 05:16:00,90.173,90.173,90.156,90.157,222900002.0
2005-04-22 05:17:00,90.155,90.176,90.139,90.171,270300003.0
2005-04-22 05:18:00,90.164,90.174,90.131,90.155,321999999.0
2005-04-22 05:19:00,90.148,90.165,90.132,90.148,269499999.0
2005-04-22 05:20:00,90.168,90.187,90.15,90.156,378199992.0
2005-04-22 05:21:00,90.154,90.167,90.141,90.163,237800000.0
2005-04-22 05:22:00,90.166,90.171,90.141,90.149,291000003.0
2005-04-22 05:23:00,90.176,90.176,90.141,90.162,358100002.0
2005-04-22 05:24:00,90.137,90.177,90.136,90.146,292999998.0
2005-04-22 05:25:00,90.139,90.154,90.127,90.145,192299996.0
2005-04-22 05:26:00,90.161,90.182,90.151,90.176,337700000.0
2005-04-22 05:27:00,90.155,90.168,90.137,90.164,326399995.0
2005-04-22 05:28:00,90.172,90.176,90.145,90.168,327900002.0
2005-04-22 05:29:00,90.172,90.177,90.156,90.161,302599999.0
2005-04-22 05:30:00,90.175,90.189,90.158,90.183,191799998.0
2005-04-22 05:31:00,90.173,90.203,90.156,90.19,307100001.0
2005-04-22 05:32:00,90.167,90.184,90.155,90.155,285200000.0
2005-04-22 05:33:00,90.148,90.187,90.142,90.168,316600005.0
2005-04-22 05:34:00,90.154,90.174,90.135,90.135,138199999.0
2005-04-22 05:35:00,90.171,90.179,90.138,90.148,217000002.0
2005-04-22 05:36:00,90.155,90.18,90.133,90.141,284099998.0
2005-04-22 05:37:00,90.156,90.172,90.141,90.145,240099997.0
2005-04-22 05:38:00,90.15,90.182,90.146,90.176,199000000.0
2005-04-22 05:39:00,90.148,90.173,90.126,90.159,290899998.0
2005-04-22 05:40:00,90.16,90.171,90.138,90.15,256700001.0
2005-04-22 05:41:00,90.119,90.159,90.119,90.149,281699996.0
2005-04-22 05:42:00,90.185,90.185,90.142,90.142,211399998.0
2005-04-22 05:43:00,90.141,90.171,90.125,90.152,113600000.0
2005-04-22 05:44:00,90.152,90.152,90.124,90.124,279800000.0
2005-04-22 05:45:00,90.132,90.166,90.132,90.146,318000000.0
2005-04-22 05:46:00,90.143,90.185,90.133,90.156,243700006.0
2005-04-22 05:47:00,90.152,90.178,90.094,90.175,237799998.0
2005-04-22 05:48:00,90.164,90.17,90.138,90.152,275999997.0
2005-04-22 05:49:00,90.145,90.161,90.12,90.126,264599998.0
2005-04-22 05:50:00,90.141,90.158,90.122,90.133,203400004.0
2005-04-22 05:51:00,90.15,90.17,90.137,90.162,307199999.0
2005-04-22 05:52:00,90.13,90.169,90.13,90.166,219199999.0
2005-04-22 05:53:00,90.146,90.161,90.142,90.156,161799998.0
2005-04-22 05:54:00,90.141,90.172,90.141,90.15,229499999.0
2005-04-22 05:55:00,90.13,90.144,90.103,90.117,239399997.0
2005-04-22 05:56:00,90.144,90.16,90.123,90.14,157399999.0
2005-04-22 05:57:00,90.123,90.144,90.11,90.124,191699999.0
2005-04-22 05:58:00,90.132,90.16,90.129,90.16,192799999.0
2005-04-22 05:59:00,90.17,90.173,90.144,90.165,330199996.0
2005-04-22 06:00:00,90.125,90.147,90.111,90.126,193700001.0
2005-04-22 06:01:00,90.136,90.18,90.12,90.158,295299998.0
2005-04-22 06:02:00,90.125,90.165,90.106,90.144,109200000.0
2005-04-22 06:03:00,90.155,90.158,90.125,90.131,199200000.0
2005-04-22 06:04:00,90.136,90.16,90.132,90.14,231199998.0
2005-04-22 06:05:00,90.12,90.158,90.12,90.135,373300000.0
2005-04-22 06:06:00,90.126,90.151,90.11,90.139,319599997.0
2005-04-22 06:07:00,90.12,90.153,90.119,90.131,185699998.0
2005-04-22 06:08:00,90.133,90.152,90.108,90.135,265900000.0
2005-04-22 06:09:00,90.132,90.161,90.12,90.161,115200002.0
2005-04-22 06:10:00,90.13,90.165,90.13,90.152,246999999.0
2005-04-22 06:11:00,90.158,90.166,90.129,90.146,352700001.0
2005-04-22 06:12:00,90.152,90.168,90.128,90.128,428100000.0
2005-04-22 06:13:00,90.134,90.158,90.116,90.13,199899999.0
2005-04-22 06:14:00,90.128,90.148,90.109,90.148,214000005.0
2005-04-22 06:15:00,90.141,90.15,90.119,90.132,226200001.0
2005-04-22 06:16:00,90.116,90.138,90.103,90.136,216899998.0
2005-04-22 06:17:00,90.104,90.152,90.104,90.152,193000001.0
2005-04-22 06:18:00,90.136,90.14,90.104,90.135,318400000.0
2005-04-22 06:19:00,90.131,90.153,90.114,90.15,293599997.0
2005-04-22 06:20:00,90.13,90.161,90.115,90.153,346300002.0
2005-04-22 06:21:00,90.135,90.161,90.13,90.142,232700002.0
2005-04-22 06:22:00,90.15,90.18,90.148,90.167,199099998.0
2005-04-22 06:23:00,90.157,90.158,90.138,90.152,221799998.0
2005-04-22 06:24:00,90.15,90.166,90.139,90.155,171500001.0
2005-04-22 06:25:00,90.139,90.17,90.122,90.15,197599998.0
2005-04-22 06:26:00,90.155,90.165,90.14,90.143,226599998.0
2005-04-22 06:27:00,90.162,90.174,90.133,90.174,202899999.0
2005-04-22 06:28:00,90.143,90.171,90.127,90.153,185100002.0
2005-04-22 06:29:00,90.146,90.163,90.13,90.136,253099997.0
2005-04-22 06:30:00,90.132,90.163,90.116,90.129,207999999.0
2005-04-22 06:31:00,90.137,90.154,90.122,90.142,242199999.0
2005-04-22 06:32:00,90.118,90.148,90.118,90.134,375400003.0
2005-04-22 06:33:00,90.128,90.152,90.122,90.152,275399994.0
2005-04-22 06:34:00,90.144,90.162,90.13,90.138,167200000.0
2005-04-22 06:35:00,90.172,90.172,90.11,90.137,237999998.0
2005-04-22 06:36:00,90.156,90.163,90.131,90.131,206400002.0
2005-04-22 06:37:00,90.144,90.144,90.114,90.127,133400002.0
2005-04-22 06:38:00,90.162,90.162,90.114,90.114,99700000.0
2005-04-22 06:39:00,90.117,90.144,90.111,90.117,306299994.0
2005-04-22 06:40:00,90.146,90.147,90.094,90.1,220799997.0
2005-04-22 06:41:00,90.13,90.146,90.111,90.111,259200001.0
2005-04-22 06:42:00,90.111,90.134,90.101,90.111,327800001.0
2005-04-22 06:43:00,90.116,90.134,90.092,90.112,336499995.0
2005-04-22 06:44:00,90.095,90.129,90.093,90.107,240300002.0
2005-04-22 06:45:00,90.106,90.131,90.089,90.116,83800000.0
2005-04-22 06:46:00,90.089,90.122,90.088,90.108,195200000.0
2005-04-22 06:47:00,90.102,90.124,90.091,90.091,327700002.0
2005-04-22 06:48:00,90.119,90.122,90.093,90.103,306700003.0
2005-04-22 06:49:00,90.115,90.133,90.098,90.098,259699998.0
2005-04-22 06:50:00,90.145,90.148,90.119,90.119,220700001.0
2005-04-22 06:51:00,90.113,90.146,90.111,90.146,256700001.0
2005-04-22 06:52:00,90.096,90.154,90.09,90.154,167199998.0
2005-04-22 06:53:00,90.143,90.166,90.12,90.165,273200001.0
2005-04-22 06:54:00,90.135,90.146,90.11,90.11,138700000.0
2005-04-22 06:55:00,90.126,90.144,90.106,90.119,272899993.0
2005-04-22 06:56:00,90.113,90.141,90.107,90.126,223000000.0
2005-04-22 06:57:00,90.124,90.15,90.105,90.147,302500001.0
2005-04-22 06:58:00,90.123,90.16,90.103,90.139,256499995.0
2005-04-22 06:59:00,90.109,90.16,90.109,90.153,172800000.0
2005-04-22 07:00:00,90.131,90.16,90.129,90.131,256000000.0
2005-04-22 07:01:00,90.164,90.164,90.135,90.143,255699999.0
2005-04-22 07:02:00,90.145,90.17,90.143,90.152,375099996.0
2005-04-22 07:03:00,90.179,90.195,90.157,90.16,287700005.0
2005-04-22 07:04:00,90.158,90.18,90.137,90.143,221000001.0
2005-04-22 07:05:00,90.139,90.178,90.132,90.178,254500000.0
2005-04-22 07:06:00,90.183,90.189,90.151,90.172,211700001.0
2005-04-22 07:07:00,90.183,90.211,90.183,90.199,290399999.0
2005-04-22 07:08:00,90.174,90.201,90.159,90.185,250100001.0
2005-04-22 07:09:00,90.206,90.209,90.148,90.163,335499998.0
2005-04-22 07:10:00,90.16,90.216,90.146,90.216,164399998.0
2005-04-22 07:11:00,90.207,90.208,90.177,90.189,277900001.0
2005-04-22 07:12:00,90.161,90.206,90.16,90.196,147099998.0
2005-04-22 07:13:00,90.187,90.202,90.165,90.19,200999999.0
2005-04-22 07:14:00,90.172,90.212,90.163,90.173,267600000.0
2005-04-22 07:15:00,90.15,90.193,90.143,90.193,182300001.0
2005-04-22 07:16:00,90.161,90.201,90.161,90.199,167999999.0
2005-04-22 07:17:00,90.172,90.202,90.156,90.18,251300003.0
2005-04-22 07:18:00,90.177,90.211,90.175,90.194,307799997.0
2005-04-22 07:19:00,90.174,90.206,90.174,90.183,198300000.0
2005-04-22 07:20:00,90.198,90.221,90.174,90.174,213600001.0
2005-04-22 07:21:00,90.166,90.19,90.149,90.19,223799995.0
2005-04-22 07:22:00,90.171,90.209,90.171,90.191,232100002.0
2005-04-22 07:23:00,90.222,90.222,90.182,90.192,171599998.0
2005-04-22 07:24:00,90.2,90.207,90.175,90.178,302599997.0
2005-04-22 07:25:00,90.203,90.221,90.185,90.201,277000002.0
2005-04-22 07:26:00,90.199,90.213,90.162,90.192,149699999.0
2005-04-22 07:27:00,90.162,90.2,90.162,90.187,162099999.0
2005-04-22 07:28:00,90.196,90.203,90.16,90.163,272000000.0
2005-04-22 07:29:00,90.173,90.195,90.159,90.172,220800002.0
2005-04-22 07:30:00,90.182,90.186,90.156,90.156,404199997.0
2005-04-22 07:31:00,90.152,90.205,90.148,90.202,192900001.0
2005-04-22 07:32:00,90.194,90.198,90.168,90.185,353199998.0
2005-04-22 07:33:00,90.18,90.21,90.163,90.184,336200001.0
2005-04-22 07:34:00,90.189,90.2,90.17,90.17,294999995.0
2005-04-22 07:35:00,90.169,90.201,90.162,90.196,209699999.0
2005-04-22 07:36:00,90.188,90.208,90.174,90.178,288599998.0
2005-04-22 07:37:00,90.181,90.193,90.158,90.182,192899996.0
2005-04-22 07:38:00,90.162,90.175,90.152,90.173,423899999.0
2005-04-22 07:39:00,90.156,90.177,90.139,90.173,294599998.0
2005-04-22 07:40:00,90.166,90.18,90.156,90.162,203899999.0
2005-04-22 07:41:00,90.19,90.198,90.151,90.166,205800003.0
2005-04-22 07:42:00,90.163,90.192,90.153,90.171,289999997.0
2005-04-22 07:43:00,90.181,90.194,90.161,90.179,251600001.0
2005-04-22 07:44:00,90.186,90.19,90.163,90.177,101500000.0
2005-04-22 07:45:00,90.173,90.195,90.155,90.168,223399999.0
2005-04-22 07:46:00,90.202,90.202,90.152,90.179,228700000.0
2005-04-22 07:47:00,90.181,90.193,90.163,90.186,346399997.0
2005-04-22 07:48:00,90.189,90.221,90.189,90.216,110499999.0
2005-04-22 07:49:00,90.227,90.228,90.189,90.189,162000000.0
2005-04-22 07:50:00,90.179,90.208,90.174,90.208,167900000.0
2005-04-22 07:51:00,90.214,90.214,90.178,90.199,222299999.0
2005-04-22 07:52:00,90.18,90.21,90.167,90.189,218900003.0
2005-04-22 07:53:00,90.217,90.217,90.15,90.15,126800000.0
2005-04-22 07:54:00,90.2,90.207,90.162,90.191,273400004.0
2005-04-22 07:55:00,90.204,90.204,90.17,90.173,260399998.0
2005-04-22 07:56:00,90.201,90.232,90.183,90.199,277099993.0
2005-04-22 07:57:00,90.184,90.219,90.18,90.191,320599996.0
2005-04-22 07:58:00,90.159,90.2,90.15,90.176,280599997.0
2005-04-22 07:59:00,90.196,90.202,90.166,90.166,189699998.0
2005-04-22 08:00:00,90.189,90.193,90.163,90.192,212700002.0
2005-04-22 08:01:00,90.198,90.205,90.157,90.157,203400002.0
2005-04-22 08:02:00,90.165,90.189,90.161,90.178,159800000.0
2005-04-22 08:03:00,90.185,90.223,90.182,90.206,286799999.0
2005-04-22 08:04:00,90.217,90.22,90.189,90.194,238099996.0
2005-04-22 08:05:00,90.208,90.213,90.186,90.189,138099998.0
2005-04-22 08:06:00,90.177,90.209,90.156,90.172,247099999.0
2005-04-22 08:07:00,90.172,90.226,90.172,90.217,191500001.0
2005-04-22 08:08:00,90.206,90.206,90.174,90.174,202999999.0
2005-04-22 08:09:00,90.169,90.187,90.15,90.177,216299999.0
2005-04-22 08:10:00,90.17,90.215,90.166,90.2,225599997.0
2005-04-22 08:11:00,90.18,90.2,90.164,90.169,202399999.0
2005-04-22 08:12:00,90.17,90.211,90.168,90.184,345499997.0
2005-04-22 08:13:00,90.199,90.214,90.169,90.188,132899998.0
2005-04-22 08:14:00,90.188,90.204,90.17,90.195,278099998.0
2005-04-22 08:15:00,90.204,90.22,90.171,90.178,314899997.0
2005-04-22 08:16:00,90.208,90.225,90.171,90.177,367699996.0
2005-04-22 08:17:00,90.199,90.218,90.183,90.197,399600001.0
2005-04-22 08:18:00,90.207,90.221,90.189,90.21,353500002.0
2005-04-22 08:19:00,90.228,90.236,90.189,90.207,204000000.0
2005-04-22 08:20:00,90.24,90.251,90.205,90.229,186800003.0
2005-04-22 08:21:00,90.25,90.261,90.224,90.261,80899998.0
2005-04-22 08:22:00,90.256,90.281,90.231,90.244,279900001.0
2005-04-22 08:23:00,90.237,90.264,90.235,90.238,227000000.0
2005-04-22 08:24:00,90.257,90.261,90.222,90.222,237400002.0
2005-04-22 08:25:00,90.239,90.242,90.214,90.22,296799996.0
2005-04-22 08:26:00,90.231,90.267,90.221,90.241,195399999.0
2005-04-22 08:27:00,90.223,90.254,90.222,90.244,264300000.0
2005-04-22 08:28:00,90.219,90.233,90.186,90.196,203100001.0
2005-04-22 08:29:00,90.2,90.237,90.194,90.202,189299998.0
2005-04-22 08:30:00,90.208,90.24,90.196,90.211,172399997.0
2005-04-22 08:31:00,90.216,90.228,90.202,90.228,151200002.0
2005-04-22 08:32:00,90.232,90.248,90.194,90.196,172299998.0
2005-04-22 08:33:00,90.195,90.227,90.193,90.195,366399998.0
2005-04-22 08:34:00,90.215,90.228,90.187,90.199,192099996.0
2005-04-22 08:35:00,90.218,90.249,90.206,90.225,267899997.0
2005-04-22 08:36:00,90.21,90.246,90.21,90.228,285499995.0
2005-04-22 08:37:00,90.211,90.241,90.197,90.205,183599998.0
2005-04-22 08:38:00,90.217,90.235,90.193,90.215,282100003.0
2005-04-22 08:39:00,90.196,90.254,90.196,90.251,261699999.0
2005-04-22 08:40:00,90.242,90.242,90.217,90.219,137899998.0
2005-04-22 08:41:00,90.215,90.272,90.215,90.24,260999995.0
2005-04-22 08:42:00,90.264,90.275,90.237,90.245,177500000.0
2005-04-22 08:43:00,90.26,90.267,90.238,90.25,263499997.0
2005-04-22 08:44:00,90.247,90.265,90.229,90.251,239300006.0
2005-04-22 08:45:00,90.239,90.255,90.222,90.253,286000001.0
2005-04-22 08:46:00,90.231,90.258,90.221,90.232,260399998.0
2005-04-22 08:47:00,90.247,90.253,90.204,90.204,165699999.0
2005-04-22 08:48:00,90.233,90.253,90.205,90.22,220900000.0
2005-04-22 08:49:00,90.227,90.234,90.204,90.22,331300000.0
2005-04-22 08:50:00,90.24,90.246,90.198,90.209,273800001.0
2005-04-22 08:51:00,90.199,90.233,90.182,90.214,240200001.0
2005-04-22 08:52:00,90.21,90.226,90.177,90.183,253099997.0
2005-04-22 08:53:00,90.191,90.207,90.166,90.205,273400000.0
2005-04-22 08:54:00,90.192,90.216,90.191,90.213,216300000.0
2005-04-22 08:55:00,90.19,90.207,90.165,90.178,234999999.0
2005-04-22 08:56:00,90.188,90.209,90.174,90.177,202899997.0
2005-04-22 08:57:00,90.173,90.2,90.167,90.189,209099999.0
2005-04-22 08:58:00,90.182,90.202,90.152,90.164,166199998.0
2005-04-22 08:59:00,90.178,90.198,90.156,90.198,341100001.0
2005-04-22 09:00:00,90.173,90.204,90.152,90.182,232000000.0
2005-04-22 09:01:00,90.179,90.187,90.136,90.152,168199999.0
2005-04-22 09:02:00,90.183,90.199,90.164,90.18,310299996.0
2005-04-22 09:03:00,90.18,90.197,90.165,90.175,220099998.0
2005-04-22 09:04:00,90.145,90.185,90.145,90.168,326500001.0
2005-04-22 09:05:00,90.172,90.172,90.129,90.14,177900002.0
2005-04-22 09:06:00,90.16,90.172,90.123,90.123,228600000.0
2005-04-22 09:07:00,90.164,90.167,90.134,90.135,192799998.0
2005-04-22 09:08:00,90.114,90.186,90.114,90.171,296499993.0
2005-04-22 09:09:00,90.155,90.172,90.124,90.154,298199997.0
2005-04-22 09:10:00,90.166,90.172,90.127,90.138,199899998.0
2005-04-22 09:11:00,90.143,90.163,90.128,90.135,234300003.0
2005-04-22 09:12:00,90.127,90.165,90.121,90.14,215500001.0
2005-04-22 09:13:00,90.123,90.158,90.119,90.133,302200002.0
2005-04-22 09:14:00,90.139,90.163,90.12,90.135,149199996.0
2005-04-22 09:15:00,90.152,90.163,90.121,90.121,153400000.0
2005-04-22 09:16:00,90.143,90.167,90.125,90.125,158999995.0
2005-04-22 09:17:00,90.128,90.148,90.103,90.122,270700004.0
2005-04-22 09:18:00,90.145,90.155,90.12,90.139,324599998.0
2005-04-22 09:19:00,90.132,90.152,90.122,90.123,248799998.0
2005-04-22 09:20:00,90.142,90.144,90.114,90.122,327699996.0
2005-04-22 09:21:00,90.137,90.168,90.133,90.155,155400000.0
2005-04-22 09:22:00,90.165,90.173,90.141,90.153,192799998.0
2005-04-22 09:23:00,90.129,90.159,90.126,90.158,213699999.0
2005-04-22 09:24:00,90.154,90.186,90.146,90.16,395800000.0
2005-04-22 09:25:00,90.151,90.184,90.133,90.17,273599999.0
2005-04-22 09:26:00,90.127,90.191,90.124,90.191,207599996.0
2005-04-22 09:27:00,90.177,90.185,90.14,90.146,221099999.0
2005-04-22 09:28:00,90.137,90.164,90.126,90.145,307800000.0
2005-04-22 09:29:00,90.152,90.168,90.131,90.152,211800002.0
2005-04-22 09:30:00,90.145,90.155,90.121,90.125,231100004.0
2005-04-22 09:31:00,90.128,90.153,90.117,90.117,170199997.0
2005-04-22 09:32:00,90.136,90.161,90.136,90.161,193400001.0
2005-04-22 09:33:00,90.147,90.174,90.141,90.15,271500001.0
2005-04-22 09:34:00,90.122,90.152,90.122,90.148,242499998.0
2005-04-22 09:35:00,90.155,90.162,90.129,90.133,225500003.0
2005-04-22 09:36:00,90.185,90.197,90.137,90.137,111399999.0
2005-04-22 09:37:00,90.148,90.168,90.116,90.126,341699997.0
2005-04-22 09:38:00,90.146,90.164,90.136,90.163,146499999.0
2005-04-22 09:39:00,90.162,90.173,90.139,90.163,339700003.0
2005-04-22 09:40:00,90.157,90.166,90.128,90.128,128399999.0
2005-04-22 09:41:00,90.165,90.165,90.127,90.142,180600002.0
2005-04-22 09:42:00,90.154,90.158,90.124,90.146,279099996.0
2005-04-22 09:43:00,90.117,90.147,90.117,90.141,298500000.0
2005-04-22 09:44:00,90.136,90.15,90.095,90.104,312399996.0
2005-04-22 09:45:00,90.072,90.079,90.013,90.013,192299997.0
2005-04-22 09:46:00,90.018,90.046,90.007,90.04,199699999.0
2005-04-22 09:47:00,90.021,90.062,90.021,90.042,257300000.0
2005-04-22 09:48:00,90.031,90.061,90.024,90.053,311799997.0
2005-04-22 09:49:00,90.05,90.055,90.003,90.012,153499999.0
2005-04-22 09:50:00,90.008,90.029,90.0,90.022,248300000.0
2005-04-22 09:51:00,90.014,90.04,90.005,90.006,221900001.0
2005-04-22 09:52:00,89.99,90.022,89.984,90.013,162300001.0
2005-04-22 09:53:00,90.008,90.041,89.981,89.981,157700001.0
2005-04-22 09:54:00,89.976,89.996,89.964,89.967,298200004.0
2005-04-22 09:55:00,89.965,89.998,89.949,89.998,198300001.0
2005-04-22 09:56:00,89.974,90.031,89.974,90.002,192500000.0
2005-04-22 09:57:00,89.982,90.008,89.97,89.981,341399997.0
2005-04-22 09:58:00,89.998,90.05,89.998,90.045,219600001.0
2005-04-22 09:59:00,90.021,90.064,90.017,90.037,186599996.0
2005-04-22 10:00:00,90.059,90.113,90.059,90.079,304699999.0
2005-04-22 10:01:00,90.09,90.112,90.069,90.09,202600001.0
2005-04-22 10:02:00,90.1,90.123,90.079,90.08,265299998.0
2005-04-22 10:03:00,90.024,90.071,90.023,90.059,287300003.0
2005-04-22 10:04:00,90.044,90.076,90.035,90.049,325799998.0
2005-04-22 10:05:00,90.037,90.045,90.002,90.006,167100001.0
2005-04-22 10:06:00,89.997,90.027,89.971,90.008,319900002.0
2005-04-22 10:07:00,90.03,90.034,89.998,89.998,296700001.0
2005-04-22 10:08:00,90.001,90.007,89.961,89.961,281699998.0
2005-04-22 10:09:00,89.964,90.003,89.958,89.981,325500001.0
2005-04-22 10:10:00,89.985,90.006,89.959,89.971,293800004.0
2005-04-22 10:11:00,89.998,89.998,89.951,89.954,203299997.0
2005-04-22 10:12:00,89.965,89.977,89.931,89.931,313299999.0
2005-04-22 10:13:00,89.931,89.972,89.925,89.952,289100001.0
2005-04-22 10:14:00,89.984,90.001,89.965,89.998,472799998.0
2005-04-22 10:15:00,89.998,90.016,89.982,89.997,237099994.0
2005-04-22 10:16:00,89.972,90.025,89.972,90.015,241299999.0
2005-04-22 10:17:00,89.984,90.022,89.983,90.007,235500000.0
2005-04-22 10:18:00,89.98,90.008,89.968,89.971,267900000.0
2005-04-22 10:19:00,89.953,90.003,89.938,89.979,314799998.0
2005-04-22 10:20:00,89.993,90.026,89.97,90.004,289900001.0
2005-04-22 10:21:00,89.966,89.998,89.964,89.98,151499999.0
2005-04-22 10:22:00,89.978,90.032,89.978,90.001,284200003.0
2005-04-22 10:23:00,89.996,90.022,89.981,90.007,308099997.0
2005-04-22 10:24:00,89.998,90.016,89.979,89.996,235000001.0
2005-04-22 10:25:00,89.985,90.019,89.968,89.997,312999996.0
2005-04-22 10:26:00,90.005,90.008,89.967,89.968,249700002.0
2005-04-22 10:27:00,89.982,89.982,89.962,89.962,133000001.0
2005-04-22 10:28:00,89.954,89.988,89.932,89.988,162800000.0
2005-04-22 10:29:00,89.949,89.998,89.949,89.981,269099999.0
2005-04-22 10:30:00,89.983,90.004,89.962,89.969,271700001.0
2005-04-22 10:31:00,89.95,90.012,89.926,89.987,163799998.0
2005-04-22 10:32:00,89.987,90.004,89.967,89.998,240799998.0
2005-04-22 10:33:00,89.97,89.992,89.949,89.968,185199999.0
2005-04-22 10:34:00,89.969,89.974,89.94,89.945,192600002.0
2005-04-22 10:35:00,89.933,89.968,89.927,89.955,334799999.0
2005-04-22 10:36:00,89.962,89.975,89.929,89.95,349500000.0
2005-04-22 10:37:00,89.938,89.977,89.938,89.973,357299999.0
2005-04-22 10:38:00,89.948,89.958,89.904,89.914,249300000.0
2005-04-22 10:39:00,89.917,89.957,89.917,89.947,253699997.0
2005-04-22 10:40:00,89.919,89.978,89.919,89.965,216399998.0
2005-04-22 10:41:00,89.941,89.967,89.932,89.942,192999996.0
2005-04-22 10:42:00,89.948,89.981,89.923,89.963,306199998.0
2005-04-22 10:43:00,89.971,89.984,89.939,89.946,191499999.0
2005-04-22 10:44:00,89.982,90.0,89.946,89.946,359899995.0
2005-04-22 10:45:00,90.007,90.01,89.972,89.986,317100002.0
2005-04-22 10:46:00,90.0,90.009,89.946,89.969,279799999.0
2005-04-22 10:47:00,89.977,89.992,89.953,89.978,209599999.0
2005-04-22 10:48:00,89.975,89.975,89.932,89.963,211000000.0
2005-04-22 10:49:00,89.954,89.967,89.934,89.949,329499999.0
2005-04-22 10:50:00,89.946,89.948,89.916,89.926,242199999.0
2005-04-22 10:51:00,89.927,89.97,89.899,89.899,310199998.0
2005-04-22 10:52:00,89.933,89.958,89.913,89.918,290099997.0
2005-04-22 10:53:00,89.927,89.951,89.923,89.929,217899998.0
2005-04-22 10:54:00,89.932,89.946,89.896,89.926,268299998.0
2005-04-22 10:55:00,89.908,89.942,89.908,89.942,176400001.0
2005-04-22 10:56:00,89.923,89.938,89.896,89.919,260899997.0
2005-04-22 10:57:00,89.909,89.936,89.9,89.913,280600004.0
2005-04-22 10:58:00,89.923,89.931,89.893,89.908,299199997.0
2005-04-22 10:59:00,89.911,89.938,89.898,89.916,329699999.0
2005-04-22 11:00:00,89.898,89.942,89.898,89.942,217500003.0
2005-04-22 11:01:00,89.942,89.958,89.919,89.958,337399999.0
2005-04-22 11:02:00,89.948,89.979,89.943,89.976,251500000.0
2005-04-22 11:03:00,89.952,89.988,89.936,89.988,186900000.0
2005-04-22 11:04:00,89.97,89.979,89.947,89.959,194199996.0
2005-04-22 11:05:00,89.981,90.013,89.971,89.991,270899998.0
2005-04-22 11:06:00,89.993,90.014,89.971,89.981,246200001.0
2005-04-22 11:07:00,90.003,90.01,89.962,89.976,296999997.0
2005-04-22 11:08:00,89.938,89.981,89.928,89.949,232700001.0
2005-04-22 11:09:00,89.955,89.996,89.946,89.959,293399998.0
2005-04-22 11:10:00,89.955,89.993,89.955,89.98,86900000.0
2005-04-22 11:11:00,89.93,89.987,89.93,89.98,296600001.0
2005-04-22 11:12:00,89.975,89.982,89.951,89.956,256299997.0
2005-04-22 11:13:00,89.982,89.994,89.936,89.952,293599998.0
2005-04-22 11:14:00,89.967,89.979,89.932,89.961,284599998.0
2005-04-22 11:15:00,89.944,89.977,89.936,89.97,356199997.0
2005-04-22 11:16:00,89.985,89.985,89.939,89.939,258499999.0
2005-04-22 11:17:00,89.926,89.97,89.926,89.936,274199998.0
2005-04-22 11:18:00,89.945,89.971,89.933,89.961,371200006.0
2005-04-22 11:19:00,89.942,89.976,89.934,89.951,307299998.0
2005-04-22 11:20:00,89.959,89.981,89.946,89.98,385099999.0
2005-04-22 11:21:00,89.955,89.978,89.945,89.975,308600000.0
2005-04-22 11:22:00,89.946,89.983,89.946,89.978,111900003.0
2005-04-22 11:23:00,89.955,89.982,89.949,89.975,407300001.0
2005-04-22 11:24:00,89.972,89.98,89.944,89.977,176299999.0
2005-04-22 11:25:00,89.966,89.99,89.946,89.955,243800000.0
2005-04-22 11:26:00,89.956,89.978,89.938,89.955,268699997.0
2005-04-22 11:27:00,89.941,89.973,89.938,89.964,275300000.0
2005-04-22 11:28:00,89.937,90.0,89.931,90.0,243199999.0
2005-04-22 11:29:00,89.963,90.013,89.962,90.008,263100001.0
2005-04-22 11:30:00,89.987,89.999,89.957,89.961,213699995.0
2005-04-22 11:31:00,89.969,89.975,89.92,89.92,176899998.0
2005-04-22 11:32:00,89.943,89.96,89.929,89.941,350199999.0
2005-04-22 11:33:00,89.893,89.956,89.893,89.944,350799998.0
2005-04-22 11:34:00,89.908,89.983,89.908,89.983,247499997.0
2005-04-22 11:35:00,89.98,89.98,89.926,89.95,272399996.0
2005-04-22 11:36:00,89.957,89.98,89.92,89.92,218599999.0
2005-04-22 11:37:00,89.973,89.991,89.956,89.984,269900000.0
2005-04-22 11:38:00,89.996,89.997,89.958,89.958,235199998.0
2005-04-22 11:39:00,89.944,89.979,89.943,89.974,254699998.0
2005-04-22 11:40:00,89.956,89.984,89.938,89.975,304599998.0
2005-04-22 11:41:00,89.943,89.976,89.922,89.944,287300000.0
2005-04-22 11:42:00,89.961,89.982,89.946,89.956,240399999.0
2005-04-22 11:43:00,89.972,90.003,89.965,89.977,112799999.0
2005-04-22 11:44:00,89.962,89.981,89.946,89.965,256700002.0
2005-04-22 11:45:00,89.939,89.999,89.939,89.987,377400000.0
2005-04-22 11:46:00,89.965,89.979,89.951,89.955,260699996.0
2005-04-22 11:47:00,89.966,89.993,89.951,89.963,297799998.0
2005-04-22 11:48:00,89.92,89.979,89.919,89.949,272999997.0
2005-04-22 11:49:00,89.937,89.985,89.937,89.977,146899998.0
2005-04-22 11:50:00,89.973,89.999,89.957,89.982,195099998.0
2005-04-22 11:51:00,89.975,89.988,89.949,89.949,178899999.0
2005-04-22 11:52:00,89.98,89.991,89.958,89.989,260600001.0
2005-04-22 11:53:00,89.968,89.997,89.945,89.997,342400004.0
2005-04-22 11:54:00,89.975,89.984,89.954,89.954,207500000.0
2005-04-22 11:55:00,89.931,89.967,89.931,89.944,249299996.0
2005-04-22 11:56:00,89.933,89.965,89.915,89.948,200500000.0
2005-04-22 11:57:00,89.938,89.977,89.931,89.976,211400002.0
2005-04-22 11:58:00,89.962,89.988,89.939,89.953,216199998.0
2005-04-22 11:59:00,89.982,89.989,89.941,89.952,282099998.0
2005-04-22 12:00:00,89.958,89.975,89.931,89.96,287199998.0
2005-04-22 12:01:00,89.93,89.966,89.925,89.942,298300002.0
2005-04-22 12:02:00,89.946,89.964,89.931,89.947,194699998.0
2005-04-22 12:03:00,89.926,89.956,89.911,89.928,394200005.0
2005-04-22 12:04:00,89.916,89.964,89.911,89.947,198199997.0
2005-04-22 12:05:00,89.956,89.972,89.938,89.972,190700001.0
2005-04-22 12:06:00,89.957,89.984,89.94,89.949,241399997.0
2005-04-22 12:07:00,89.938,89.961,89.926,89.929,354800000.0
2005-04-22 12:08:00,89.943,89.973,89.935,89.946,196099998.0
2005-04-22 12:09:00,89.92,89.973,89.92,89.961,220699999.0
2005-04-22 12:10:00,89.966,89.977,89.942,89.95,144800001.0
2005-04-22 12:11:00,89.963,90.003,89.963,90.003,323500000.0
2005-04-22 12:12:00,89.968,90.008,89.968,89.997,320499997.0
2005-04-22 12:13:00,89.988,90.014,89.963,89.963,325999998.0
2005-04-22 12:14:00,89.984,90.027,89.976,90.027,364499992.0
2005-04-22 12:15:00,89.99,90.0,89.964,89.979,340600001.0
2005-04-22 12:16:00,89.958,89.999,89.949,89.958,270800002.0
2005-04-22 12:17:00,89.935,89.977,89.932,89.953,256900003.0
2005-04-22 12:18:00,89.947,89.97,89.919,89.937,125799998.0
2005-04-22 12:19:00,89.928,89.959,89.917,89.928,130800000.0
2005-04-22 12:20:00,89.923,89.939,89.912,89.928,283700000.0
2005-04-22 12:21:00,89.933,89.952,89.914,89.921,361200000.0
2005-04-22 12:22:00,89.938,89.965,89.923,89.965,270399999.0
2005-04-22 12:23:00,89.973,89.993,89.923,89.937,367299996.0
2005-04-22 12:24:00,89.923,89.948,89.914,89.935,186599997.0
2005-04-22 12:25:00,89.908,89.92,89.894,89.918,162899998.0
2005-04-22 12:26:00,89.902,89.934,89.892,89.911,170000001.0
2005-04-22 12:27:00,89.897,89.929,89.882,89.898,240700001.0
2005-04-22 12:28:00,89.906,89.912,89.885,89.89,296300003.0
2005-04-22 12:29:00,89.887,89.933,89.883,89.933,393900004.0
2005-04-22 12:30:00,89.92,89.94,89.868,89.868,226400000.0
2005-04-22 12:31:00,89.923,89.954,89.909,89.954,275200004.0
2005-04-22 12:32:00,89.95,89.972,89.934,89.955,192499999.0
2005-04-22 12:33:00,89.952,89.984,89.952,89.965,191200000.0
2005-04-22 12:34:00,89.981,89.998,89.961,89.977,403199993.0
2005-04-22 12:35:00,89.978,90.009,89.972,89.995,343600000.0
2005-04-22 12:36:00,89.979,90.015,89.976,89.99,322600000.0
2005-04-22 12:37:00,89.997,90.015,89.985,90.008,328600000.0
2005-04-22 12:38:00,89.967,90.021,89.958,90.021,217099995.0
2005-04-22 12:39:00,90.003,90.024,89.981,89.995,264500003.0
2005-04-22 12:40:00,89.986,90.009,89.979,89.997,314100002.0
2005-04-22 12:41:00,89.982,90.006,89.965,89.98,321200001.0
2005-04-22 12:42:00,89.99,89.994,89.944,89.951,250999999.0
2005-04-22 12:43:00,89.936,89.951,89.909,89.925,284699997.0
2005-04-22 12:44:00,89.923,89.957,89.911,89.938,306799994.0
2005-04-22 12:45:00,89.905,89.941,89.905,89.925,342000003.0
2005-04-22 12:46:00,89.914,89.943,89.903,89.906,307599999.0
2005-04-22 12:47:00,89.912,89.942,89.895,89.909,236999997.0
2005-04-22 12:48:00,89.93,89.948,89.905,89.907,239199995.0
2005-04-22 12:49:00,89.923,89.938,89.906,89.919,174800003.0
2005-04-22 12:50:00,89.926,89.953,89.916,89.925,260600000.0
2005-04-22 12:51:00,89.915,89.952,89.904,89.922,248399998.0
2005-04-22 12:52:00,89.921,89.937,89.903,89.913,330999998.0
2005-04-22 12:53:00,89.892,89.921,89.85,89.882,251099999.0
2005-04-22 12:54:00,89.866,89.894,89.848,89.875,295899998.0
2005-04-22 12:55:00,89.89,89.904,89.863,89.904,211099998.0
2005-04-22 12:56:00,89.904,89.932,89.889,89.895,293400001.0
2005-04-22 12:57:00,89.896,89.914,89.88,89.886,328799999.0
2005-04-22 12:58:00,89.912,89.92,89.885,89.885,251800001.0
2005-04-22 12:59:00,89.893,89.931,89.873,89.891,182099998.0
2005-04-22 13:00:00,89.909,89.934,89.896,89.912,334000000.0
2005-04-22 13:01:00,89.92,89.954,89.906,89.93,209799997.0
2005-04-22 13:02:00,89.94,89.942,89.906,89.906,312200002.0
2005-04-22 13:03:00,89.932,89.932,89.89,89.893,162500000.0
2005-04-22 13:04:00,89.868,89.898,89.852,89.864,144499999.0
2005-04-22 13:05:00,89.844,89.885,89.841,89.866,321299998.0
2005-04-22 13:06:00,89.839,89.891,89.839,89.872,282000000.0
2005-04-22 13:07:00,89.9,89.92,89.871,89.871,307100003.0
2005-04-22 13:08:00,89.905,89.915,89.881,89.896,258200002.0
2005-04-22 13:09:00,89.892,89.932,89.89,89.928,182099999.0
2005-04-22 13:10:00,89.939,89.939,89.888,89.892,199000000.0
2005-04-22 13:11:00,89.916,89.948,89.906,89.918,307999997.0
2005-04-22 13:12:00,89.924,89.97,89.924,89.95,291600003.0
2005-04-22 13:13:00,89.946,89.963,89.928,89.936,180799997.0
2005-04-22 13:14:00,89.95,89.953,89.915,89.92,206500000.0
2005-04-22 13:15:00,89.929,89.95,89.893,89.913,224399996.0
2005-04-22 13:16:00,89.944,89.96,89.912,89.935,274499999.0
2005-04-22 13:17:00,89.92,89.975,89.92,89.951,243600001.0
2005-04-22 13:18:00,89.931,89.964,89.924,89.938,373900000.0
2005-04-22 13:19:00,89.941,89.941,89.902,89.902,232300002.0
2005-04-22 13:20:00,89.915,89.968,89.907,89.95,252199998.0
2005-04-22 13:21:00,89.937,89.961,89.921,89.931,244999999.0
2005-04-22 13:22:00,89.938,89.968,89.929,89.939,247999997.0
2005-04-22 13:23:00,89.948,89.975,89.933,89.948,239400000.0
2005-04-22 13:24:00,89.938,89.962,89.927,89.927,287600001.0
2005-04-22 13:25:00,89.946,89.954,89.925,89.932,269400004.0
2005-04-22 13:26:00,89.931,89.944,89.913,89.937,198200000.0
2005-04-22 13:27:00,89.921,89.941,89.9,89.929,298599999.0
2005-04-22 13:28:00,89.904,89.929,89.895,89.914,177299998.0
2005-04-22 13:29:00,89.918,89.971,89.893,89.951,184599997.0
2005-04-22 13:30:00,89.949,89.986,89.926,89.986,161999999.0
2005-04-22 13:31:00,89.95,89.981,89.945,89.981,316299997.0
2005-04-22 13:32:00,89.952,89.981,89.947,89.965,204800002.0
2005-04-22 13:33:00,89.966,89.985,89.947,89.968,218600000.0
2005-04-22 13:34:00,89.965,89.988,89.944,89.959,334400003.0
2005-04-22 13:35:00,89.975,89.995,89.946,89.979,351399999.0
2005-04-22 13:36:00,89.987,89.99,89.948,89.958,154700000.0
2005-04-22 13:37:00,89.955,89.981,89.943,89.965,200100003.0
2005-04-22 13:38:00,89.97,89.981,89.948,89.95,201399997.0
2005-04-22 13:39:00,89.992,89.992,89.942,89.959,254500000.0
2005-04-22 13:40:00,89.951,89.973,89.949,89.967,321999994.0
2005-04-22 13:41:00,89.947,89.979,89.944,89.955,218699999.0
2005-04-22 13:42:00,89.965,89.997,89.951,89.978,264499996.0
2005-04-22 13:43:00,89.984,89.984,89.955,89.955,113299999.0
2005-04-22 13:44:00,89.986,90.005,89.958,89.972,128600000.0
2005-04-22 13:45:00,89.978,90.005,89.963,89.991,205699998.0
2005-04-22 13:46:00,89.954,89.978,89.951,89.97,209800003.0
2005-04-22 13:47:00,89.943,89.997,89.943,89.975,313800000.0
2005-04-22 13:48:00,89.958,89.992,89.953,89.957,344199993.0
2005-04-22 13:49:00,89.984,90.008,89.961,90.008,213099996.0
2005-04-22 13:50:00,89.964,89.986,89.94,89.976,245400001.0
2005-04-22 13:51:00,89.961,90.0,89.959,89.988,353799996.0
2005-04-22 13:52:00,89.969,90.013,89.969,89.982,249399998.0
2005-04-22 13:53:00,89.967,89.981,89.945,89.961,252199997.0
2005-04-22 13:54:00,89.951,89.975,89.927,89.948,279599998.0
2005-04-22 13:55:00,89.964,89.964,89.926,89.926,191400002.0
2005-04-22 13:56:00,89.952,89.961,89.933,89.949,153400001.0
2005-04-22 13:57:00,89.962,89.986,89.949,89.955,230899999.0
2005-04-22 13:58:00,89.974,89.979,89.926,89.932,300399996.0
2005-04-22 13:59:00,89.94,89.959,89.92,89.935,416000000.0
2005-04-22 14:00:00,89.909,89.932,89.895,89.926,161700003.0
2005-04-22 14:01:00,89.915,89.942,89.905,89.942,260099999.0
2005-04-22 14:02:00,89.954,89.972,89.924,89.947,247600003.0
2005-04-22 14:03:00,89.952,89.983,89.942,89.958,273200004.0
2005-04-22 14:04:00,89.953,89.965,89.915,89.933,285699999.0
2005-04-22 14:05:00,89.954,89.971,89.942,89.955,322099999.0
2005-04-22 14:06:00,89.94,89.98,89.94,89.962,205499997.0
2005-04-22 14:07:00,89.969,89.973,89.931,89.931,201699999.0
2005-04-22 14:08:00,89.948,89.97,89.921,89.947,204799999.0
2005-04-22 14:09:00,89.934,89.964,89.92,89.943,359999998.0
2005-04-22 14:10:00,89.963,89.99,89.941,89.981,265199998.0
2005-04-22 14:11:00,89.981,90.01,89.977,89.982,339200003.0
2005-04-22 14:12:00,89.989,90.006,89.979,89.997,329400007.0
2005-04-22 14:13:00,90.004,90.012,89.96,89.96,234400000.0
2005-04-22 14:14:00,89.967,89.997,89.967,89.997,183800000.0
2005-04-22 14:15:00,90.008,90.015,89.982,90.005,290499998.0
2005-04-22 14:16:00,90.005,90.018,89.99,89.995,338199998.0
2005-04-22 14:17:00,90.007,90.037,90.0,90.027,319600004.0
2005-04-22 14:18:00,90.028,90.038,90.001,90.002,300499999.0
2005-04-22 14:19:00,90.025,90.025,89.989,89.989,238600001.0
2005-04-22 14:20:00,90.0,90.01,89.963,89.978,108700000.0
2005-04-22 14:21:00,90.026,90.03,90.001,90.013,126699996.0
2005-04-22 14:22:00,89.992,90.02,89.977,90.002,194799999.0
2005-04-22 14:23:00,89.989,90.023,89.979,90.003,331399997.0
2005-04-22 14:24:00,89.966,90.009,89.951,89.993,225400001.0
2005-04-22 14:25:00,89.985,89.985,89.934,89.947,240099999.0
2005-04-22 14:26:00,89.953,89.959,89.923,89.926,152700000.0
2005-04-22 14:27:00,89.956,89.97,89.937,89.949,239299996.0
2005-04-22 14:28:00,89.957,89.961,89.921,89.94,330399997.0
2005-04-22 14:29:00,89.939,89.955,89.912,89.937,248499999.0
2005-04-22 14:30:00,89.926,89.949,89.906,89.909,315499999.0
2005-04-22 14:31:00,89.947,89.963,89.878,89.955,306000001.0
2005-04-22 14:32:00,89.926,89.962,89.926,89.958,261800004.0
2005-04-22 14:33:00,89.945,89.964,89.927,89.934,379200001.0
2005-04-22 14:34:00,89.925,89.968,89.923,89.937,210299996.0
2005-04-22 14:35:00,89.949,89.964,89.924,89.951,221799998.0
2005-04-22 14:36:00,89.93,89.968,89.915,89.941,101699999.0
2005-04-22 14:37:00,89.955,89.974,89.935,89.953,281099996.0
2005-04-22 14:38:00,89.926,89.957,89.912,89.927,225999999.0
2005-04-22 14:39:00,89.944,89.944,89.89,89.893,206799999.0
2005-04-22 14:40:00,89.907,89.93,89.898,89.911,287400000.0
2005-04-22 14:41:00,89.91,89.94,89.895,89.94,228000001.0
2005-04-22 14:42:00,89.938,89.97,89.922,89.942,421499999.0
2005-04-22 14:43:00,89.97,89.98,89.938,89.943,177899999.0
2005-04-22 14:44:00,89.931,89.968,89.927,89.96,176000001.0
2005-04-22 14:45:00,89.952,89.962,89.93,89.953,364800000.0
2005-04-22 14:46:00,89.945,89.966,89.927,89.95,159199998.0
2005-04-22 14:47:00,89.947,89.991,89.928,89.991,242700000.0
2005-04-22 14:48:00,89.974,89.974,89.93,89.938,135000001.0
2005-04-22 14:49:00,89.941,89.973,89.931,89.931,171200002.0
2005-04-22 14:50:00,89.945,89.978,89.936,89.977,366600004.0
2005-04-22 14:51:00,89.99,90.005,89.951,89.961,356100003.0
2005-04-22 14:52:00,89.982,89.99,89.947,89.963,337399999.0
2005-04-22 14:53:00,89.993,90.006,89.97,89.97,261599997.0
2005-04-22 14:54:00,89.992,90.001,89.963,89.965,404999993.0
2005-04-22 14:55:00,89.968,89.996,89.953,89.976,309999999.0
2005-04-22 14:56:00,89.986,90.008,89.963,90.008,304000001.0
2005-04-22 14:57:00,90.027,90.039,89.991,90.004,178199999.0
2005-04-22 14:58:00,90.045,90.066,90.021,90.061,219300000.0
2005-04-22 14:59:00,90.055,90.063,90.005,90.009,240599998.0
2005-04-22 15:00:00,90.039,90.048,89.995,90.002,201800000.0
2005-04-22 15:01:00,90.009,90.041,90.001,90.013,224800000.0
2005-04-22 15:02:00,90.004,90.03,89.989,90.025,277500001.0
2005-04-22 15:03:00,89.99,90.015,89.975,89.992,287799998.0
2005-04-22 15:04:00,89.992,90.019,89.973,90.001,187000000.0
2005-04-22 15:05:00,89.972,90.023,89.948,90.023,190699997.0
2005-04-22 15:06:00,90.007,90.011,89.975,89.98,216100000.0
2005-04-22 15:07:00,89.971,89.984,89.951,89.971,315400003.0
2005-04-22 15:08:00,89.963,89.982,89.927,89.935,486499998.0
2005-04-22 15:09:00,89.964,89.964,89.912,89.925,200200002.0
2005-04-22 15:10:00,89.936,89.947,89.907,89.907,229899998.0
2005-04-22 15:11:00,89.912,89.947,89.894,89.895,200999999.0
2005-04-22 15:12:00,89.916,89.925,89.894,89.911,169799999.0
2005-04-22 15:13:00,89.904,89.927,89.9,89.915,278699996.0
2005-04-22 15:14:00,89.899,89.93,89.887,89.93,218300004.0
2005-04-22 15:15:00,89.916,89.945,89.904,89.923,329600004.0
2005-04-22 15:16:00,89.926,89.946,89.903,89.907,325399999.0
2005-04-22 15:17:00,89.922,89.93,89.897,89.899,259700005.0
2005-04-22 15:18:00,89.87,89.893,89.849,89.874,243299998.0
2005-04-22 15:19:00,89.864,89.864,89.814,89.814,236000000.0
2005-04-22 15:20:00,89.853,89.871,89.824,89.829,249600003.0
2005-04-22 15:21:00,89.828,89.864,89.816,89.853,302399998.0
2005-04-22 15:22:00,89.847,89.847,89.754,89.778,209299999.0
2005-04-22 15:23:00,89.797,89.806,89.762,89.775,380699995.0
2005-04-22 15:24:00,89.773,89.798,89.747,89.753,301499998.0
2005-04-22 15:25:00,89.732,89.8,89.731,89.782,245699998.0
2005-04-22 15:26:00,89.802,89.809,89.747,89.749,147499998.0
2005-04-22 15:27:00,89.79,89.817,89.773,89.792,335199998.0
2005-04-22 15:28:00,89.779,89.798,89.76,89.776,232099996.0
2005-04-22 15:29:00,89.769,89.784,89.751,89.767,234500002.0
2005-04-22 15:30:00,89.781,89.809,89.76,89.79,232100000.0
2005-04-22 15:31:00,89.778,89.821,89.778,89.821,228500004.0
2005-04-22 15:32:00,89.822,89.845,89.814,89.815,303100000.0
2005-04-22 15:33:00,89.832,89.84,89.807,89.823,279700000.0
2005-04-22 15:34:00,89.812,89.846,89.807,89.828,390799993.0
2005-04-22 15:35:00,89.8,89.827,89.788,89.814,332900001.0
2005-04-22 15:36:00,89.796,89.797,89.763,89.776,243600001.0
2005-04-22 15:37:00,89.748,89.78,89.743,89.773,261599996.0
2005-04-22 15:38:00,89.762,89.775,89.733,89.753,232200000.0
2005-04-22 15:39:00,89.737,89.772,89.702,89.715,242900000.0
2005-04-22 15:40:00,89.712,89.768,89.712,89.741,266699998.0
2005-04-22 15:41:00,89.754,89.773,89.733,89.757,242199998.0
2005-04-22 15:42:00,89.78,89.78,89.742,89.767,157999998.0
2005-04-22 15:43:00,89.762,89.771,89.736,89.759,256199999.0
2005-04-22 15:44:00,89.733,89.769,89.722,89.747,183599999.0
2005-04-22 15:45:00,89.752,89.759,89.723,89.727,344199994.0
2005-04-22 15:46:00,89.739,89.754,89.727,89.735,462800000.0
2005-04-22 15:47:00,89.753,89.764,89.713,89.715,270899996.0
2005-04-22 15:48:00,89.729,89.76,89.729,89.756,216199997.0
2005-04-22 15:49:00,89.745,89.748,89.705,89.705,307099998.0
2005-04-22 15:50:00,89.698,89.74,89.698,89.736,218399999.0
2005-04-22 15:51:00,89.721,89.749,89.709,89.728,350399998.0
2005-04-22 15:52:00,89.725,89.733,89.703,89.733,286200001.0
2005-04-22 15:53:00,89.73,89.757,89.725,89.737,344699999.0
2005-04-22 15:54:00,89.746,89.746,89.667,89.667,216699998.0
2005-04-22 15:55:00,89.705,89.724,89.682,89.699,208299999.0
2005-04-22 15:56:00,89.714,89.747,89.698,89.742,332499997.0
2005-04-22 15:57:00,89.741,89.758,89.721,89.732,257299997.0
2005-04-22 15:58:00,89.709,89.741,89.703,89.725,287199996.0
2005-04-22 15:59:00,89.742,89.742,89.687,89.719,273699999.0
2005-04-22 16:00:00,89.693,89.717,89.676,89.69,212300000.0
2005-04-22 16:01:00,89.689,89.714,89.667,89.674,225399999.0
2005-04-22 16:02:00,89.653,89.686,89.653,89.678,116799999.0
2005-04-22 16:03:00,89.697,89.7,89.628,89.65,251900002.0
2005-04-22 16:04:00,89.639,89.661,89.62,89.622,255499997.0
2005-04-22 16:05:00,89.637,89.664,89.63,89.664,255699999.0
2005-04-22 16:06:00,89.664,89.686,89.651,89.686,318099997.0
2005-04-22 16:07:00,89.705,89.706,89.672,89.7,246300000.0
2005-04-22 16:08:00,89.687,89.72,89.687,89.711,220899999.0
2005-04-22 16:09:00,89.698,89.733,89.698,89.732,193100004.0
2005-04-22 16:10:00,89.724,89.751,89.714,89.722,314800000.0
2005-04-22 16:11:00,89.731,89.752,89.714,89.729,144900000.0
2005-04-22 16:12:00,89.725,89.743,89.704,89.72,102600000.0
2005-04-22 16:13:00,89.698,89.722,89.674,89.713,205700002.0
2005-04-22 16:14:00,89.7,89.724,89.68,89.689,242999998.0
2005-04-22 16:15:00,89.69,89.699,89.664,89.666,240499996.0
2005-04-22 16:16:00,89.663,89.664,89.622,89.622,244100000.0
2005-04-22 16:17:00,89.621,89.647,89.577,89.605,207800000.0
2005-04-22 16:18:00,89.623,89.656,89.618,89.648,311199998.0
2005-04-22 16:19:00,89.623,89.672,89.622,89.672,200500000.0
2005-04-22 16:20:00,89.662,89.673,89.632,89.641,251200000.0
2005-04-22 16:21:00,89.624,89.665,89.62,89.662,217099999.0
2005-04-22 16:22:00,89.65,89.672,89.641,89.657,176399998.0
2005-04-22 16:23:00,89.653,89.672,89.625,89.65,234399999.0
2005-04-22 16:24:00,89.66,89.677,89.646,89.656,328199992.0
2005-04-22 16:25:00,89.657,89.657,89.629,89.64,223800001.0
2005-04-22 16:26:00,89.635,89.654,89.608,89.63,288000001.0
2005-04-22 16:27:00,89.613,89.635,89.601,89.627,286699998.0
2005-04-22 16:28:00,89.647,89.65,89.623,89.633,206999999.0
2005-04-22 16:29:00,89.621,89.636,89.599,89.603,252199999.0
2005-04-22 16:30:00,89.611,89.637,89.61,89.612,364100005.0
2005-04-22 16:31:00,89.62,89.639,89.59,89.613,239299999.0
2005-04-22 16:32:00,89.606,89.631,89.598,89.598,216999999.0
2005-04-22 16:33:00,89.597,89.628,89.593,89.6,154699996.0
2005-04-22 16:34:00,89.601,89.626,89.588,89.598,115900000.0
2005-04-22 16:35:00,89.62,89.651,89.616,89.638,158899998.0
2005-04-22 16:36:00,89.657,89.666,89.624,89.63,339000000.0
2005-04-22 16:37:00,89.632,89.68,89.625,89.649,254900001.0
2005-04-22 16:38:00,89.644,89.671,89.638,89.665,166199996.0
2005-04-22 16:39:00,89.681,89.7,89.664,89.695,333899999.0
2005-04-22 16:40:00,89.694,89.694,89.655,89.672,200200002.0
2005-04-22 16:41:00,89.679,89.7,89.654,89.656,296199995.0
2005-04-22 16:42:00,89.646,89.684,89.646,89.673,238600001.0
2005-04-22 16:43:00,89.623,89.663,89.623,89.648,243699997.0
2005-04-22 16:44:00,89.659,89.67,89.631,89.632,295500001.0
2005-04-22 16:45:00,89.623,89.64,89.613,89.632,385800001.0
2005-04-22 16:46:00,89.637,89.641,89.601,89.615,186500002.0
2005-04-22 16:47:00,89.677,89.677,89.611,89.611,178399999.0
2005-04-22 16:48:00,89.659,89.675,89.639,89.653,275500002.0
2005-04-22 16:49:00,89.661,89.691,89.654,89.665,212499995.0
2005-04-22 16:50:00,89.682,89.697,89.664,89.684,314200000.0
2005-04-22 16:51:00,89.707,89.707,89.676,89.695,180900001.0
2005-04-22 16:52:00,89.702,89.733,89.677,89.692,227700001.0
2005-04-22 16:53:00,89.711,89.731,89.696,89.717,135199999.0
2005-04-22 16:54:00,89.671,89.696,89.67,89.683,275900003.0
2005-04-22 16:55:00,89.676,89.677,89.632,89.632,250500000.0
2005-04-22 16:56:00,89.677,89.688,89.638,89.638,244700002.0
2005-04-22 16:57:00,89.647,89.653,89.631,89.648,217099999.0
2005-04-22 16:58:00,89.635,89.672,89.628,89.67,412600003.0
2005-04-22 16:59:00,89.649,89.671,89.634,89.641,343299998.0
2005-04-22 17:00:00,89.654,89.684,89.648,89.648,156600002.0
2005-04-22 17:01:00,89.677,89.684,89.644,89.644,248299998.0
2005-04-22 17:02:00,89.641,89.662,89.633,89.647,246200002.0
2005-04-22 17:03:00,89.652,89.658,89.624,89.634,227599995.0
2005-04-22 17:04:00,89.62,89.641,89.612,89.641,155900001.0
2005-04-22 17:05:00,89.634,89.653,89.621,89.633,332400002.0
2005-04-22 17:06:00,89.646,89.67,89.627,89.627,236600003.0
2005-04-22 17:07:00,89.637,89.654,89.629,89.65,246800001.0
2005-04-22 17:08:00,89.64,89.652,89.624,89.639,173099999.0
2005-04-22 17:09:00,89.64,89.665,89.621,89.638,146300002.0
2005-04-22 17:10:00,89.645,89.667,89.633,89.661,355600006.0
2005-04-22 17:11:00,89.664,89.686,89.634,89.645,218999998.0
2005-04-22 17:12:00,89.663,89.676,89.646,89.673,297999997.0
2005-04-22 17:13:00,89.667,89.679,89.628,89.659,275999996.0
2005-04-22 17:14:00,89.656,89.663,89.619,89.654,311199996.0
2005-04-22 17:15:00,89.659,89.67,89.643,89.649,201900000.0
2005-04-22 17:16:00,89.667,89.675,89.64,89.655,363800004.0
2005-04-22 17:17:00,89.659,89.665,89.63,89.645,302600002.0
2005-04-22 17:18:00,89.63,89.691,89.63,89.691,187899999.0
2005-04-22 17:19:00,89.67,89.697,89.642,89.657,402800000.0
2005-04-22 17:20:00,89.673,89.687,89.66,89.666,254100003.0
2005-04-22 17:21:00,89.66,89.679,89.628,89.666,377100001.0
2005-04-22 17:22:00,89.654,89.67,89.629,89.647,129900000.0
2005-04-22 17:23:00,89.635,89.656,89.613,89.636,271400000.0
2005-04-22 17:24:00,89.637,89.676,89.636,89.657,293299997.0
2005-04-22 17:25:00,89.64,89.666,89.635,89.663,288500006.0
2005-04-22 17:26:00,89.643,89.655,89.628,89.641,194599998.0
2005-04-22 17:27:00,89.627,89.647,89.587,89.6,205399999.0
2005-04-22 17:28:00,89.597,89.605,89.571,89.573,152299999.0
2005-04-22 17:29:00,89.588,89.624,89.577,89.588,249699995.0
2005-04-22 17:30:00,89.566,89.591,89.566,89.583,313699999.0
2005-04-22 17:31:00,89.58,89.603,89.567,89.572,241999998.0
2005-04-22 17:32:00,89.557,89.583,89.554,89.575,245399999.0
2005-04-22 17:33:00,89.545,89.564,89.528,89.534,345200001.0
2005-04-22 17:34:00,89.544,89.57,89.534,89.539,221200002.0
2005-04-22 17:35:00,89.533,89.544,89.512,89.514,178499999.0
2005-04-22 17:36:00,89.522,89.543,89.513,89.521,313199995.0
2005-04-22 17:37:00,89.545,89.563,89.531,89.56,239700001.0
2005-04-22 17:38:00,89.548,89.584,89.547,89.577,250100001.0
2005-04-22 17:39:00,89.585,89.589,89.56,89.578,380099997.0
2005-04-22 17:40:00,89.562,89.569,89.532,89.537,305699996.0
2005-04-22 17:41:00,89.542,89.586,89.534,89.58,305400004.0
2005-04-22 17:42:00,89.544,89.575,89.542,89.575,232299999.0
2005-04-22 17:43:00,89.544,89.591,89.544,89.585,239500001.0
2005-04-22 17:44:00,89.606,89.613,89.578,89.588,172999998.0
2005-04-22 17:45:00,89.599,89.613,89.579,89.599,238099996.0
2005-04-22 17:46:00,89.592,89.606,89.568,89.583,287000000.0
2005-04-22 17:47:00,89.586,89.593,89.565,89.576,355399999.0
2005-04-22 17:48:00,89.589,89.6,89.561,89.568,239699998.0
2005-04-22 17:49:00,89.567,89.6,89.553,89.568,309300004.0
2005-04-22 17:50:00,89.58,89.58,89.54,89.547,303099999.0
2005-04-22 17:51:00,89.542,89.567,89.538,89.56,225000000.0
2005-04-22 17:52:00,89.576,89.576,89.548,89.554,163800000.0
2005-04-22 17:53:00,89.539,89.567,89.537,89.56,190000000.0
2005-04-22 17:54:00,89.542,89.561,89.528,89.561,237000003.0
2005-04-22 17:55:00,89.538,89.552,89.52,89.532,235799996.0
2005-04-22 17:56:00,89.515,89.536,89.499,89.523,291200001.0
2005-04-22 17:57:00,89.524,89.529,89.49,89.491,179100000.0
2005-04-22 17:58:00,89.522,89.541,89.503,89.51,196500003.0
2005-04-22 17:59:00,89.504,89.53,89.5,89.52,163100002.0
2005-04-22 18:00:00,89.513,89.53,89.494,89.503,212100003.0
2005-04-22 18:01:00,89.508,89.525,89.461,89.472,1896499980.0
2005-04-22 18:02:00,89.48,89.48,89.43,89.44,2006500002.0
2005-04-22 18:03:00,89.45,89.45,89.4,89.42,2006500002.0
2005-04-22 18:04:00,89.43,89.43,89.39,89.4,2006500002.0
2005-04-22 18:05:00,89.41,89.43,89.41,89.42,2006500002.0
2005-04-22 18:06:00,89.41,89.43,89.41,89.42,2006500002.0
2005-04-22 18:07:00,89.43,89.44,89.42,89.42,2006500002.0
2005-04-22 18:08:00,89.43,89.46,89.42,89.45,2006500002.0
2005-04-22 18:09:00,89.46,89.46,89.45,89.46,2006500002.0
2005-04-22 18:10:00,89.476,89.505,89.451,89.487,2006500002.0
2005-04-22 18:11:00,89.464,89.497,89.445,89.497,895999994.0
2005-04-22 18:12:00,89.469,89.51,89.462,89.475,1383799998.0
2005-04-22 18:13:00,89.476,89.508,89.457,89.47,1970199999.0
2005-04-22 18:14:00,89.47,89.48,89.46,89.47,1309799992.0
2005-04-22 18:15:00,89.46,89.47,89.45,89.47,1309799992.0
2005-04-22 18:16:00,89.46,89.46,89.46,89.46,1309799992.0
2005-04-22 18:17:00,89.463,89.504,89.443,89.468,1309799992.0
2005-04-22 18:18:00,89.48,89.506,89.446,89.446,1203599999.0
2005-04-22 18:19:00,89.45,89.47,89.45,89.47,2031299987.0
2005-04-22 18:20:00,89.448,89.492,89.44,89.478,2031299987.0
2005-04-22 18:21:00,89.471,89.489,89.442,89.449,1759799999.0
2005-04-22 18:22:00,89.478,89.478,89.432,89.451,1366499999.0
2005-04-22 18:23:00,89.44,89.45,89.43,89.44,2121199994.0
2005-04-22 18:24:00,89.45,89.45,89.44,89.45,2121199994.0
2005-04-22 18:25:00,89.44,89.46,89.44,89.46,2121199994.0
2005-04-22 18:26:00,89.458,89.479,89.434,89.434,2121199994.0
2005-04-22 18:27:00,89.459,89.502,89.446,89.458,1296499997.0
2005-04-22 18:28:00,89.493,89.512,89.463,89.485,1592499993.0
2005-04-22 18:29:00,89.481,89.513,89.471,89.508,1253899997.0
2005-04-22 18:30:00,89.503,89.514,89.479,89.492,744699996.0
2005-04-22 18:31:00,89.469,89.496,89.46,89.476,1435600000.0
2005-04-22 18:32:00,89.471,89.495,89.453,89.453,1632599994.0
2005-04-22 18:33:00,89.5,89.5,89.49,89.5,1952299992.0
2005-04-22 18:34:00,89.47,89.516,89.458,89.508,1952299992.0
2005-04-22 18:35:00,89.491,89.523,89.47,89.506,1895399996.0
2005-04-22 18:36:00,89.515,89.541,89.482,89.517,822399998.0
2005-04-22 18:37:00,89.513,89.535,89.496,89.516,1116199998.0
2005-04-22 18:38:00,89.515,89.538,89.491,89.506,949800001.0
2005-04-22 18:39:00,89.541,89.571,89.531,89.552,875099998.0
2005-04-22 18:40:00,89.559,89.582,89.531,89.531,1717499986.0
2005-04-22 18:41:00,89.555,89.577,89.53,89.546,814400004.0
2005-04-22 18:42:00,89.57,89.584,89.523,89.523,1239399991.0
2005-04-22 18:43:00,89.53,89.575,89.527,89.56,297000000.0
2005-04-22 18:44:00,89.535,89.56,89.526,89.544,775599999.0
2005-04-22 18:45:00,89.512,89.542,89.475,89.488,774199997.0
2005-04-22 18:46:00,89.486,89.515,89.478,89.505,811400002.0
2005-04-22 18:47:00,89.494,89.521,89.492,89.497,274500004.0
2005-04-22 18:48:00,89.488,89.517,89.482,89.503,428499998.0
2005-04-22 18:49:00,89.503,89.503,89.452,89.464,818899999.0
2005-04-22 18:50:00,89.468,89.509,89.468,89.499,776099997.0
2005-04-22 18:51:00,89.5,89.545,89.5,89.526,1364100002.0
2005-04-22 18:52:00,89.484,89.512,89.467,89.484,1306199993.0
2005-04-22 18:53:00,89.5,89.522,89.475,89.498,1384100001.0
2005-04-22 18:54:00,89.489,89.516,89.462,89.474,1418699996.0
2005-04-22 18:55:00,89.503,89.533,89.479,89.515,1718799996.0
2005-04-22 18:56:00,89.493,89.51,89.477,89.494,265700002.0
2005-04-22 18:57:00,89.485,89.512,89.461,89.47,518899999.0
2005-04-22 18:58:00,89.439,89.477,89.439,89.46,1176000002.0
2005-04-22 18:59:00,89.455,89.463,89.408,89.432,1109999998.0
2005-04-22 19:00:00,89.411,89.455,89.411,89.455,306099995.0
2005-04-22 19:01:00,89.437,89.465,89.422,89.449,438300000.0
2005-04-22 19:02:00,89.45,89.464,89.437,89.44,269100006.0
2005-04-22 19:03:00,89.44,89.462,89.413,89.422,474600000.0
2005-04-22 19:04:00,89.408,89.44,89.405,89.418,513700000.0
2005-04-22 19:05:00,89.413,89.417,89.382,89.39,468899998.0
2005-04-22 19:06:00,89.419,89.452,89.392,89.4,997499997.0
2005-04-22 19:07:00,89.43,89.461,89.417,89.447,1546999999.0
2005-04-22 19:08:00,89.418,89.467,89.403,89.429,1431599994.0
2005-04-22 19:09:00,89.446,89.494,89.43,89.476,858500002.0
2005-04-22 19:10:00,89.455,89.477,89.451,89.467,219000001.0
2005-04-22 19:11:00,89.45,89.459,89.424,89.447,492999996.0
2005-04-22 19:12:00,89.442,89.459,89.426,89.451,270899999.0
2005-04-22 19:13:00,89.453,89.468,89.425,89.448,345900000.0
2005-04-22 19:14:00,89.416,89.455,89.4,89.451,479899994.0
2005-04-22 19:15:00,89.443,89.457,89.42,89.427,874800004.0
2005-04-22 19:16:00,89.409,89.446,89.409,89.434,442199994.0
2005-04-22 19:17:00,89.423,89.446,89.392,89.421,973799993.0
2005-04-22 19:18:00,89.448,89.478,89.406,89.406,631500000.0
2005-04-22 19:19:00,89.38,89.457,89.38,89.416,1003299993.0
2005-04-22 19:20:00,89.42,89.447,89.403,89.425,697399994.0
2005-04-22 19:21:00,89.401,89.417,89.368,89.38,1026500001.0
2005-04-22 19:22:00,89.432,89.446,89.412,89.431,150199997.0
2005-04-22 19:23:00,89.428,89.449,89.41,89.419,1640600011.0
2005-04-22 19:24:00,89.434,89.463,89.42,89.441,929999999.0
2005-04-22 19:25:00,89.423,89.47,89.403,89.458,1361699992.0
2005-04-22 19:26:00,89.423,89.457,89.418,89.437,1842799998.0
2005-04-22 19:27:00,89.446,89.48,89.424,89.458,1266299989.0
2005-04-22 19:28:00,89.482,89.497,89.45,89.457,1089499999.0
2005-04-22 19:29:00,89.467,89.499,89.462,89.478,351100000.0
2005-04-22 19:30:00,89.493,89.518,89.481,89.496,1215200010.0
2005-04-22 19:31:00,89.472,89.502,89.46,89.502,666900004.0
2005-04-22 19:32:00,89.522,89.522,89.48,89.48,1134099998.0
2005-04-22 19:33:00,89.488,89.516,89.451,89.498,760400006.0
2005-04-22 19:34:00,89.498,89.5,89.454,89.454,1309599992.0
2005-04-22 19:35:00,89.444,89.474,89.418,89.465,950699997.0
2005-04-22 19:36:00,89.458,89.494,89.458,89.494,727700003.0
2005-04-22 19:37:00,89.462,89.482,89.458,89.478,210199995.0
2005-04-22 19:38:00,89.458,89.482,89.451,89.482,808599998.0
2005-04-22 19:39:00,89.461,89.478,89.434,89.461,791499999.0
2005-04-22 19:40:00,89.438,89.487,89.425,89.439,708600003.0
2005-04-22 19:41:00,89.44,89.465,89.428,89.433,1283399995.0
2005-04-22 19:42:00,89.459,89.483,89.44,89.469,998999999.0
2005-04-22 19:43:00,89.454,89.485,89.437,89.456,373699996.0
2005-04-22 19:44:00,89.462,89.489,89.442,89.47,975700004.0
2005-04-22 19:45:00,89.463,89.477,89.441,89.465,341999994.0
2005-04-22 19:46:00,89.44,89.484,89.431,89.445,592199996.0
2005-04-22 19:47:00,89.428,89.459,89.414,89.459,289699998.0
2005-04-22 19:48:00,89.434,89.464,89.421,89.442,1052999996.0
2005-04-22 19:49:00,89.443,89.455,89.418,89.438,733000006.0
2005-04-22 19:50:00,89.419,89.454,89.408,89.413,668299996.0
2005-04-22 19:51:00,89.414,89.453,89.406,89.428,550999997.0
2005-04-22 19:52:00,89.412,89.465,89.412,89.457,521000002.0
2005-04-22 19:53:00,89.446,89.483,89.437,89.448,751799997.0
2005-04-22 19:54:00,89.443,89.46,89.43,89.442,804399996.0
2005-04-22 19:55:00,89.427,89.46,89.415,89.442,320999995.0
2005-04-22 19:56:00,89.453,89.457,89.437,89.437,291499998.0
2005-04-22 19:57:00,89.436,89.476,89.429,89.454,435499997.0
2005-04-22 19:58:00,89.435,89.47,89.435,89.469,1039999997.0
2005-04-22 19:59:00,89.433,89.47,89.425,89.444,963100002.0
2005-04-22 20:00:00,89.46,89.469,89.437,89.441,461399997.0
2005-04-22 20:01:00,89.464,89.464,89.42,89.424,525200000.0
2005-04-22 20:02:00,89.445,89.473,89.429,89.437,580600004.0
2005-04-22 20:03:00,89.445,89.457,89.417,89.436,423999996.0
2005-04-22 20:04:00,89.441,89.466,89.423,89.452,598699993.0
2005-04-22 20:05:00,89.434,89.477,89.427,89.444,415400001.0
2005-04-22 20:06:00,89.447,89.462,89.394,89.394,607299998.0
2005-04-22 20:07:00,89.415,89.417,89.381,89.381,467600000.0
2005-04-22 20:08:00,89.379,89.395,89.346,89.374,779799999.0
2005-04-22 20:09:00,89.395,89.447,89.383,89.423,503300001.0
2005-04-22 20:10:00,89.411,89.455,89.411,89.45,390499996.0
2005-04-22 20:11:00,89.417,89.444,89.389,89.429,1419199992.0
2005-04-22 20:12:00,89.431,89.467,89.41,89.426,1794399996.0
2005-04-22 20:13:00,89.445,89.471,89.428,89.456,868199993.0
2005-04-22 20:14:00,89.428,89.454,89.408,89.438,564499993.0
2005-04-22 20:15:00,89.428,89.455,89.413,89.432,976600005.0
2005-04-22 20:16:00,89.43,89.452,89.379,89.379,1249200007.0
2005-04-22 20:17:00,89.428,89.445,89.411,89.423,228299999.0
2005-04-22 20:18:00,89.455,89.472,89.416,89.428,218399999.0
2005-04-22 20:19:00,89.411,89.452,89.403,89.432,1763699992.0
2005-04-22 20:20:00,89.423,89.429,89.389,89.4,1541199997.0
2005-04-22 20:21:00,89.409,89.445,89.398,89.408,320599998.0
2005-04-22 20:22:00,89.384,89.432,89.384,89.4,889700001.0
2005-04-22 20:23:00,89.406,89.432,89.398,89.402,842999990.0
2005-04-22 20:24:00,89.453,89.453,89.408,89.435,467899998.0
2005-04-22 20:25:00,89.425,89.454,89.404,89.428,814599994.0
2005-04-22 20:26:00,89.431,89.45,89.405,89.418,516800000.0
2005-04-22 20:27:00,89.398,89.433,89.384,89.433,995299993.0
2005-04-22 20:28:00,89.4,89.42,89.4,89.4,1872199987.0
2005-04-22 20:29:00,89.39,89.4,89.38,89.4,1872199987.0
2005-04-22 20:30:00,89.41,89.41,89.39,89.4,1872199987.0
2005-04-22 20:31:00,89.407,89.409,89.37,89.388,1872199987.0
2005-04-22 20:32:00,89.39,89.41,89.39,89.41,515799994.0
2005-04-22 20:33:00,89.405,89.454,89.381,89.451,515799994.0
2005-04-22 20:34:00,89.428,89.443,89.394,89.401,285600002.0
2005-04-22 20:35:00,89.439,89.467,89.424,89.424,680399995.0
2005-04-22 20:36:00,89.45,89.47,89.429,89.45,567200001.0
2005-04-22 20:37:00,89.467,89.495,89.453,89.463,654599988.0
2005-04-22 20:38:00,89.467,89.489,89.445,89.483,1595099990.0
2005-04-22 20:39:00,89.47,89.501,89.461,89.478,1209900001.0
2005-04-22 20:40:00,89.466,89.497,89.465,89.482,1498499989.0
2005-04-22 20:41:00,89.503,89.503,89.447,89.466,1048800000.0
2005-04-22 20:42:00,89.471,89.494,89.445,89.466,1185099982.0
2005-04-22 20:43:00,89.464,89.495,89.444,89.472,613500003.0
2005-04-22 20:44:00,89.479,89.509,89.466,89.495,1124199986.0
2005-04-22 20:45:00,89.511,89.532,89.482,89.493,1175399993.0
2005-04-22 20:46:00,89.526,89.552,89.514,89.524,822599992.0
2005-04-22 20:47:00,89.53,89.582,89.53,89.552,1314699993.0
2005-04-22 20:48:00,89.559,89.631,89.551,89.599,793000008.0
2005-04-22 20:49:00,89.647,89.669,89.609,89.647,631899995.0
2005-04-22 20:50:00,89.644,89.688,89.61,89.625,997799998.0
2005-04-22 20:51:00,89.601,89.649,89.589,89.619,604299992.0
2005-04-22 20:52:00,89.633,89.658,89.613,89.632,542500001.0
2005-04-22 20:53:00,89.619,89.645,89.594,89.645,1406299996.0
2005-04-22 20:54:00,89.634,89.66,89.625,89.65,419900000.0
2005-04-22 20:55:00,89.636,89.657,89.599,89.654,1122700002.0
2005-04-22 20:56:00,89.615,89.649,89.607,89.63,1210499997.0
2005-04-22 20:57:00,89.648,89.677,89.638,89.651,1638199999.0
2005-04-22 20:58:00,89.66,89.67,89.64,89.65,749299997.0
2005-04-22 20:59:00,89.64,89.66,89.58,89.61,749299997.0
2005-04-22 21:00:00,89.6,89.64,89.6,89.64,749299997.0
2005-04-22 21:01:00,89.63,89.66,89.62,89.66,749299997.0
2005-04-22 21:02:00,89.657,89.683,89.631,89.663,749299997.0
2005-04-22 21:03:00,89.674,89.688,89.65,89.671,705700003.0
2005-04-22 21:04:00,89.663,89.699,89.652,89.672,525399999.0
2005-04-22 21:05:00,89.686,89.72,89.665,89.677,449700001.0
2005-04-22 21:06:00,89.682,89.719,89.67,89.702,650100000.0
2005-04-22 21:07:00,89.708,89.752,89.699,89.74,518799994.0
2005-04-22 21:08:00,89.734,89.792,89.734,89.773,616299993.0
2005-04-22 21:09:00,89.79,89.813,89.755,89.79,264400000.0
2005-04-22 21:10:00,89.815,89.837,89.766,89.77,390800002.0
2005-04-22 21:11:00,89.754,89.765,89.723,89.723,250500000.0
2005-04-22 21:12:00,89.722,89.757,89.72,89.739,509200003.0
2005-04-22 21:13:00,89.737,89.776,89.732,89.744,1129800007.0
2005-04-22 21:14:00,89.74,89.754,89.719,89.746,1073300003.0
2005-04-22 21:15:00,89.746,89.784,89.74,89.77,936500005.0
2005-04-22 21:16:00,89.736,89.754,89.722,89.726,554799998.0
2005-04-22 21:17:00,89.73,89.748,89.71,89.742,1120699996.0
2005-04-22 21:18:00,89.761,89.764,89.709,89.709,768900002.0
2005-04-22 21:19:00,89.699,89.746,89.699,89.743,1038300009.0
2005-04-22 21:20:00,89.727,89.739,89.678,89.689,1602500001.0
2005-04-22 21:21:00,89.687,89.723,89.671,89.708,1961899989.0
2005-04-22 21:22:00,89.7,89.727,89.69,89.714,1645200002.0
2005-04-22 21:23:00,89.706,89.728,89.684,89.722,926899996.0
2005-04-22 21:24:00,89.72,89.723,89.693,89.7,779399994.0
2005-04-22 21:25:00,89.723,89.737,89.683,89.683,1218800003.0
2005-04-22 21:26:00,89.697,89.73,89.677,89.677,563099998.0
2005-04-22 21:27:00,89.682,89.706,89.663,89.685,392999996.0
2005-04-22 21:28:00,89.703,89.723,89.684,89.706,449700005.0
2005-04-22 21:29:00,89.696,89.708,89.642,89.693,605599999.0
2005-04-22 21:30:00,89.695,89.711,89.658,89.682,333600001.0
2005-04-22 21:31:00,89.699,89.699,89.673,89.686,194999998.0
2005-04-22 21:32:00,89.707,89.727,89.688,89.711,1427800002.0
2005-04-22 21:33:00,89.711,89.753,89.701,89.739,204899998.0
2005-04-22 21:34:00,89.739,89.751,89.709,89.716,584799999.0
2005-04-22 21:35:00,89.734,89.756,89.726,89.752,373399997.0
2005-04-22 21:36:00,89.726,89.755,89.712,89.734,172300000.0
2005-04-22 21:37:00,89.716,89.752,89.716,89.752,390799996.0
2005-04-22 21:38:00,89.753,89.753,89.722,89.722,370500000.0
2005-04-22 21:39:00,89.748,89.767,89.731,89.758,297799997.0
2005-04-22 21:40:00,89.737,89.763,89.7,89.712,346499995.0
2005-04-22 21:41:00,89.733,89.735,89.698,89.712,351400000.0
2005-04-22 21:42:00,89.726,89.75,89.689,89.689,843699999.0
2005-04-22 21:43:00,89.704,89.724,89.663,89.663,739000001.0
2005-04-22 21:44:00,89.706,89.736,89.68,89.718,1084799999.0
2005-04-22 21:45:00,89.704,89.724,89.678,89.705,1035299995.0
2005-04-22 21:46:00,89.706,89.738,89.692,89.711,388499997.0
2005-04-22 21:47:00,89.715,89.742,89.704,89.714,783900004.0
2005-04-22 21:48:00,89.717,89.741,89.708,89.711,299800000.0
2005-04-22 21:49:00,89.736,89.754,89.699,89.725,774599996.0
2005-04-22 21:50:00,89.693,89.728,89.682,89.713,101599998.0
2005-04-22 21:51:00,89.733,89.752,89.69,89.718,321299998.0
2005-04-22 21:52:00,89.723,89.749,89.693,89.71,812999999.0
2005-04-22 21:53:00,89.732,89.746,89.707,89.719,356099998.0
2005-04-22 21:54:00,89.731,89.745,89.718,89.738,145100001.0
2005-04-22 21:55:00,89.741,89.756,89.717,89.747,322799995.0
2005-04-22 21:56:00,89.752,89.759,89.706,89.72,646400005.0
2005-04-22 21:57:00,89.754,89.754,89.721,89.747,212300003.0
2005-04-22 21:58:00,89.752,89.756,89.731,89.746,181600001.0
2005-04-22 21:59:00,89.752,89.774,89.721,89.749,572899999.0
2005-04-22 22:00:00,89.745,89.767,89.725,89.746,700900001.0
2005-04-22 22:01:00,89.748,89.777,89.731,89.777,900399998.0
2005-04-22 22:02:00,89.752,89.77,89.736,89.746,1123899989.0
2005-04-22 22:03:00,89.737,89.765,89.737,89.757,286999997.0
2005-04-22 22:04:00,89.765,89.765,89.705,89.718,757100000.0
2005-04-22 22:05:00,89.726,89.746,89.705,89.728,323600001.0
2005-04-22 22:06:00,89.722,89.735,89.697,89.735,207599999.0
2005-04-22 22:07:00,89.732,89.755,89.731,89.743,208099998.0
2005-04-22 22:08:00,89.745,89.766,89.737,89.754,281500002.0
2005-04-22 22:09:00,89.764,89.768,89.729,89.736,368800001.0
2005-04-22 22:10:00,89.776,89.777,89.707,89.707,213999998.0
2005-04-22 22:11:00,89.7,89.724,89.688,89.7,493299996.0
2005-04-22 22:12:00,89.718,89.728,89.679,89.702,522800003.0
2005-04-22 22:13:00,89.706,89.758,89.689,89.745,530399997.0
2005-04-22 22:14:00,89.711,89.745,89.707,89.745,220500000.0
2005-04-22 22:15:00,89.732,89.75,89.721,89.735,490299996.0
2005-04-22 22:16:00,89.746,89.758,89.73,89.732,533099995.0
2005-04-22 22:17:00,89.745,89.76,89.717,89.729,220699999.0
2005-04-22 22:18:00,89.755,89.771,89.74,89.746,209200001.0
2005-04-22 22:19:00,89.752,89.776,89.741,89.743,183999999.0
2005-04-22 22:20:00,89.747,89.771,89.744,89.759,193400000.0
2005-04-22 22:21:00,89.737,89.773,89.737,89.766,125099998.0
2005-04-22 22:22:00,89.762,89.781,89.743,89.756,351599997.0
2005-04-22 22:23:00,89.772,89.794,89.764,89.777,254099999.0
2005-04-22 22:24:00,89.779,89.783,89.752,89.752,165699997.0
2005-04-22 22:25:00,89.761,89.784,89.758,89.771,266899999.0
2005-04-22 22:26:00,89.752,89.793,89.752,89.775,251699999.0
2005-04-22 22:27:00,89.767,89.791,89.75,89.791,831599990.0
2005-04-22 22:28:00,89.776,89.793,89.762,89.782,267599997.0
2005-04-22 22:29:00,89.782,89.795,89.752,89.752,348600008.0
2005-04-22 22:30:00,89.773,89.802,89.773,89.798,396699996.0
2005-04-22 22:31:00,89.778,89.794,89.772,89.786,156699996.0
2005-04-22 22:32:00,89.781,89.793,89.763,89.771,248700001.0
2005-04-22 22:33:00,89.777,89.788,89.747,89.752,411199999.0
2005-04-22 22:34:00,89.778,89.804,89.762,89.771,411899997.0
2005-04-22 22:35:00,89.799,89.809,89.783,89.783,209400001.0
2005-04-22 22:36:00,89.786,89.805,89.763,89.793,584000000.0
2005-04-22 22:37:00,89.793,89.802,89.775,89.802,204899993.0
2005-04-22 22:38:00,89.767,89.799,89.764,89.795,302500004.0
2005-04-22 22:39:00,89.797,89.808,89.758,89.758,344699998.0
2005-04-22 22:40:00,89.76,89.788,89.748,89.767,478500004.0
2005-04-22 22:41:00,89.796,89.797,89.768,89.776,224999996.0
2005-04-22 22:42:00,89.782,89.796,89.762,89.78,272299997.0
2005-04-22 22:43:00,89.787,89.802,89.767,89.781,741399997.0
2005-04-22 22:44:00,89.783,89.807,89.763,89.78,454800002.0
2005-04-22 22:45:00,89.787,89.802,89.761,89.775,287699998.0
2005-04-22 22:46:00,89.794,89.799,89.758,89.768,346400005.0
2005-04-22 22:47:00,89.767,89.788,89.757,89.775,396399997.0
2005-04-22 22:48:00,89.769,89.79,89.743,89.747,550599998.0
2005-04-22 22:49:00,89.75,89.786,89.748,89.774,488499996.0
2005-04-22 22:50:00,89.774,89.788,89.759,89.778,219200000.0
2005-04-22 22:51:00,89.775,89.784,89.745,89.754,588300001.0
2005-04-22 22:52:00,89.775,89.801,89.769,89.787,123299998.0
2005-04-22 22:53:00,89.795,89.795,89.736,89.758,311499999.0
2005-04-22 22:54:00,89.776,89.791,89.759,89.766,245500000.0
2005-04-22 22:55:00,89.755,89.776,89.74,89.755,449699998.0
2005-04-22 22:56:00,89.739,89.764,89.726,89.734,186000000.0
2005-04-22 22:57:00,89.742,89.785,89.724,89.772,214199997.0
2005-04-22 22:58:00,89.76,89.789,89.756,89.762,252599999.0
2005-04-22 22:59:00,89.709,89.735,89.665,89.727,291300000.0
2005-04-24 23:00:00,89.615,89.615,89.206,89.206,243299997.0
2005-04-24 23:01:00,89.173,89.196,89.149,89.194,221900000.0
2005-04-24 23:02:00,89.195,89.195,89.133,89.15,194499997.0
2005-04-24 23:03:00,89.158,89.209,89.141,89.179,203300001.0
2005-04-24 23:04:00,89.178,89.19,89.137,89.164,239699997.0
2005-04-24 23:05:00,89.144,89.188,89.132,89.161,282900003.0
2005-04-24 23:06:00,89.146,89.179,89.135,89.16,262200002.0
2005-04-24 23:07:00,89.138,89.169,89.123,89.161,258600002.0
2005-04-24 23:08:00,89.133,89.175,89.117,89.155,391099998.0
2005-04-24 23:09:00,89.156,89.178,89.128,89.135,135600000.0
2005-04-24 23:10:00,89.172,89.179,89.135,89.145,223099999.0
2005-04-24 23:11:00,89.17,89.2,89.16,89.162,232400002.0
2005-04-24 23:12:00,89.185,89.191,89.147,89.174,304599992.0
2005-04-24 23:13:00,89.172,89.184,89.143,89.178,264500000.0
2005-04-24 23:14:00,89.172,89.204,89.172,89.182,247399999.0
2005-04-24 23:15:00,89.188,89.235,89.169,89.213,316800004.0
2005-04-24 23:16:00,89.193,89.228,89.174,89.212,217300001.0
2005-04-24 23:17:00,89.194,89.24,89.194,89.232,247399998.0
2005-04-24 23:18:00,89.215,89.253,89.205,89.244,170799999.0
2005-04-24 23:19:00,89.21,89.25,89.201,89.201,230800001.0
2005-04-24 23:20:00,89.216,89.251,89.2,89.218,205199998.0
2005-04-24 23:21:00,89.197,89.226,89.196,89.207,225500000.0
2005-04-24 23:22:00,89.213,89.27,89.206,89.249,178999999.0
2005-04-24 23:23:00,89.233,89.254,89.212,89.215,191199999.0
2005-04-24 23:24:00,89.243,89.263,89.22,89.245,394500006.0
2005-04-24 23:25:00,89.228,89.247,89.217,89.229,241499998.0
2005-04-24 23:26:00,89.245,89.262,89.222,89.259,331200000.0
2005-04-24 23:27:00,89.203,89.23,89.192,89.192,168199998.0
2005-04-24 23:28:00,89.232,89.238,89.2,89.2,183199998.0
2005-04-24 23:29:00,89.231,89.243,89.202,89.228,247399999.0
2005-04-24 23:30:00,89.204,89.238,89.199,89.219,241800001.0
2005-04-24 23:31:00,89.237,89.237,89.202,89.207,204199998.0
2005-04-24 23:32:00,89.209,89.248,89.202,89.239,251500000.0
2005-04-24 23:33:00,89.234,89.282,89.221,89.252,213999997.0
2005-04-24 23:34:00,89.262,89.274,89.215,89.232,319700002.0
2005-04-24 23:35:00,89.245,89.251,89.215,89.219,285299998.0
2005-04-24 23:36:00,89.208,89.242,89.203,89.216,247799997.0
2005-04-24 23:37:00,89.203,89.268,89.203,89.267,209000001.0
2005-04-24 23:38:00,89.264,89.275,89.235,89.24,275800002.0
2005-04-24 23:39:00,89.262,89.262,89.198,89.211,166100001.0
2005-04-24 23:40:00,89.223,89.277,89.216,89.25,222999999.0
2005-04-24 23:41:00,89.228,89.248,89.21,89.226,202899998.0
2005-04-24 23:42:00,89.228,89.253,89.216,89.253,247200000.0
2005-04-24 23:43:00,89.233,89.256,89.218,89.223,290599997.0
2005-04-24 23:44:00,89.223,89.263,89.21,89.241,319999997.0
2005-04-24 23:45:00,89.245,89.272,89.245,89.269,221200001.0
2005-04-24 23:46:00,89.224,89.256,89.212,89.212,142799997.0
2005-04-24 23:47:00,89.268,89.272,89.227,89.231,243999994.0
2005-04-24 23:48:00,89.223,89.276,89.222,89.243,110500000.0
2005-04-24 23:49:00,89.242,89.268,89.225,89.235,158099998.0
2005-04-24 23:50:00,89.26,89.297,89.243,89.279,285699994.0
2005-04-24 23:51:00,89.273,89.284,89.249,89.266,251400001.0
2005-04-24 23:52:00,89.273,89.273,89.239,89.24,178999997.0
2005-04-24 23:53:00,89.254,89.275,89.248,89.262,185299999.0
2005-04-24 23:54:00,89.28,89.283,89.232,89.265,267299996.0
2005-04-24 23:55:00,89.288,89.296,89.255,89.262,220700000.0
2005-04-24 23:56:00,89.26,89.279,89.203,89.206,331000000.0
2005-04-24 23:57:00,89.257,89.27,89.219,89.262,300700001.0
2005-04-24 23:58:00,89.271,89.286,89.251,89.261,168999998.0
2005-04-24 23:59:00,89.257,89.286,89.24,89.255,104800000.0
2005-04-25 00:00:00,89.252,89.274,89.233,89.246,273899997.0
2005-04-25 00:01:00,89.19,89.241,89.19,89.229,271099996.0
2005-04-25 00:02:00,89.236,89.262,89.215,89.253,146999999.0
2005-04-25 00:03:00,89.262,89.282,89.238,89.258,177599997.0
2005-04-25 00:04:00,89.258,89.281,89.232,89.243,200899998.0
2005-04-25 00:05:00,89.264,89.28,89.234,89.25,262199998.0
2005-04-25 00:06:00,89.255,89.277,89.242,89.254,266800003.0
2005-04-25 00:07:00,89.238,89.283,89.228,89.262,243299997.0
2005-04-25 00:08:00,89.269,89.271,89.221,89.224,368400001.0
2005-04-25 00:09:00,89.215,89.273,89.212,89.273,302600001.0
2005-04-25 00:10:00,89.244,89.262,89.222,89.222,133599999.0
2005-04-25 00:11:00,89.265,89.266,89.233,89.233,185400000.0
2005-04-25 00:12:00,89.249,89.288,89.24,89.285,293399999.0
2005-04-25 00:13:00,89.27,89.313,89.255,89.307,262700004.0
2005-04-25 00:14:00,89.307,89.328,89.274,89.296,227799997.0
2005-04-25 00:15:00,89.303,89.365,89.285,89.365,93399999.0
2005-04-25 00:16:00,89.35,89.353,89.314,89.32,269700000.0
2005-04-25 00:17:00,89.331,89.348,89.306,89.317,252999999.0
2005-04-25 00:18:00,89.325,89.35,89.311,89.327,237800003.0
2005-04-25 00:19:00,89.325,89.346,89.309,89.33,220900000.0
2005-04-25 00:20:00,89.302,89.335,89.29,89.319,211700000.0
2005-04-25 00:21:00,89.322,89.355,89.296,89.308,271099997.0
2005-04-25 00:22:00,89.315,89.337,89.299,89.325,143999997.0
2005-04-25 00:23:00,89.305,89.334,89.293,89.334,219300000.0
2005-04-25 00:24:00,89.338,89.351,89.295,89.322,140999997.0
2005-04-25 00:25:00,89.307,89.345,89.297,89.322,232700001.0
2005-04-25 00:26:00,89.33,89.357,89.317,89.317,280199998.0
2005-04-25 00:27:00,89.346,89.347,89.307,89.318,187399997.0
2005-04-25 00:28:00,89.318,89.333,89.303,89.303,193499999.0
2005-04-25 00:29:00,89.306,89.328,89.287,89.326,184900001.0
2005-04-25 00:30:00,89.295,89.35,89.295,89.35,182899999.0
2005-04-25 00:31:00,89.336,89.359,89.326,89.351,211799999.0
2005-04-25 00:32:00,89.33,89.387,89.324,89.365,263699997.0
2005-04-25 00:33:00,89.366,89.401,89.358,89.367,192699997.0
2005-04-25 00:34:00,89.373,89.398,89.349,89.379,281100002.0
2005-04-25 00:35:00,89.402,89.403,89.369,89.373,274399999.0
2005-04-25 00:36:00,89.345,89.398,89.345,89.387,136999998.0
2005-04-25 00:37:00,89.343,89.38,89.336,89.377,276900000.0
2005-04-25 00:38:00,89.349,89.394,89.346,89.356,441399995.0
2005-04-25 00:39:00,89.387,89.388,89.345,89.345,179500002.0
2005-04-25 00:40:00,89.353,89.365,89.333,89.343,326599998.0
2005-04-25 00:41:00,89.351,89.37,89.34,89.354,115599998.0
2005-04-25 00:42:00,89.353,89.392,89.353,89.375,215200001.0
2005-04-25 00:43:00,89.37,89.387,89.347,89.362,186400000.0
2005-04-25 00:44:00,89.374,89.385,89.345,89.362,206600003.0
2005-04-25 00:45:00,89.349,89.365,89.328,89.333,183300000.0
2005-04-25 00:46:00,89.349,89.35,89.307,89.311,173100000.0
2005-04-25 00:47:00,89.325,89.353,89.315,89.353,347499999.0
2005-04-25 00:48:00,89.363,89.363,89.305,89.305,283099999.0
2005-04-25 00:49:00,89.32,89.354,89.314,89.354,224700001.0
2005-04-25 00:50:00,89.336,89.355,89.31,89.346,218499998.0
2005-04-25 00:51:00,89.329,89.351,89.32,89.334,221899996.0
2005-04-25 00:52:00,89.343,89.359,89.328,89.356,293900002.0
2005-04-25 00:53:00,89.355,89.355,89.315,89.321,204000001.0
2005-04-25 00:54:00,89.358,89.358,89.311,89.329,186600000.0
2005-04-25 00:55:00,89.327,89.362,89.322,89.362,204600002.0
2005-04-25 00:56:00,89.34,89.368,89.326,89.332,201299998.0
2005-04-25 00:57:00,89.335,89.358,89.323,89.34,281299994.0
2005-04-25 00:58:00,89.338,89.354,89.318,89.336,265999997.0
2005-04-25 00:59:00,89.357,89.365,89.333,89.347,214999999.0
2005-04-25 01:00:00,89.321,89.356,89.307,89.32,165299999.0
2005-04-25 01:01:00,89.334,89.357,89.296,89.296,289300007.0
2005-04-25 01:02:00,89.318,89.336,89.285,89.331,216600002.0
2005-04-25 01:03:00,89.323,89.334,89.308,89.311,184400002.0
2005-04-25 01:04:00,89.292,89.32,89.286,89.318,226199998.0
2005-04-25 01:05:00,89.305,89.335,89.292,89.306,289399996.0
2005-04-25 01:06:00,89.336,89.336,89.296,89.306,267000000.0
2005-04-25 01:07:00,89.302,89.348,89.298,89.301,139100001.0
2005-04-25 01:08:00,89.308,89.336,89.296,89.303,288499999.0
2005-04-25 01:09:00,89.298,89.312,89.276,89.298,353900001.0
2005-04-25 01:10:00,89.318,89.325,89.291,89.318,138100000.0
2005-04-25 01:11:00,89.302,89.318,89.278,89.287,260500000.0
2005-04-25 01:12:00,89.301,89.31,89.272,89.278,305099995.0
2005-04-25 01:13:00,89.307,89.334,89.287,89.317,292200004.0
2005-04-25 01:14:00,89.345,89.345,89.292,89.292,195599999.0
2005-04-25 01:15:00,89.326,89.336,89.308,89.325,347200003.0
2005-04-25 01:16:00,89.337,89.349,89.313,89.32,235899995.0
2005-04-25 01:17:00,89.316,89.362,89.296,89.362,241300002.0
2005-04-25 01:18:00,89.34,89.383,89.34,89.349,431099996.0
2005-04-25 01:19:00,89.372,89.379,89.341,89.35,328899995.0
2005-04-25 01:20:00,89.325,89.362,89.318,89.331,325199997.0
2005-04-25 01:21:00,89.336,89.387,89.329,89.358,240400003.0
2005-04-25 01:22:00,89.347,89.37,89.324,89.37,378100001.0
2005-04-25 01:23:00,89.355,89.379,89.34,89.352,255399996.0
2005-04-25 01:24:00,89.348,89.363,89.321,89.337,211899998.0
2005-04-25 01:25:00,89.303,89.355,89.3,89.338,227400001.0
2005-04-25 01:26:00,89.367,89.369,89.303,89.303,165999998.0
2005-04-25 01:27:00,89.296,89.352,89.296,89.344,233400000.0
2005-04-25 01:28:00,89.345,89.345,89.289,89.308,282700002.0
2005-04-25 01:29:00,89.291,89.33,89.274,89.315,306099997.0
2005-04-25 01:30:00,89.335,89.34,89.287,89.288,331899998.0
2005-04-25 01:31:00,89.332,89.349,89.307,89.312,204500003.0
2005-04-25 01:32:00,89.33,89.347,89.305,89.315,324700003.0
2005-04-25 01:33:00,89.337,89.354,89.319,89.353,271500001.0
2005-04-25 01:34:00,89.338,89.358,89.308,89.323,364300000.0
2005-04-25 01:35:00,89.33,89.365,89.31,89.312,258299995.0
2005-04-25 01:36:00,89.331,89.34,89.304,89.34,77300000.0
2005-04-25 01:37:00,89.335,89.372,89.33,89.346,218199999.0
2005-04-25 01:38:00,89.374,89.389,89.351,89.375,332600002.0
2005-04-25 01:39:00,89.377,89.389,89.339,89.347,178299996.0
2005-04-25 01:40:00,89.376,89.39,89.359,89.363,154699999.0
2005-04-25 01:41:00,89.364,89.402,89.362,89.373,333700002.0
2005-04-25 01:42:00,89.41,89.413,89.353,89.384,295900004.0
2005-04-25 01:43:00,89.392,89.397,89.356,89.356,198699999.0
2005-04-25 01:44:00,89.408,89.408,89.37,89.378,216199995.0
2005-04-25 01:45:00,89.357,89.38,89.349,89.369,223399999.0
2005-04-25 01:46:00,89.359,89.389,89.35,89.357,401199996.0
2005-04-25 01:47:00,89.335,89.354,89.316,89.324,187999999.0
2005-04-25 01:48:00,89.338,89.356,89.286,89.337,304899999.0
2005-04-25 01:49:00,89.337,89.337,89.304,89.31,230499997.0
2005-04-25 01:50:00,89.282,89.324,89.282,89.31,269099997.0
2005-04-25 01:51:00,89.286,89.32,89.281,89.286,231099999.0
2005-04-25 01:52:00,89.306,89.306,89.269,89.273,226700002.0
2005-04-25 01:53:00,89.314,89.314,89.255,89.255,221899998.0
2005-04-25 01:54:00,89.313,89.314,89.254,89.266,227000001.0
2005-04-25 01:55:00,89.308,89.319,89.281,89.316,294400001.0
2005-04-25 01:56:00,89.296,89.311,89.278,89.292,361199995.0
2005-04-25 01:57:00,89.322,89.328,89.283,89.304,347400002.0
2005-04-25 01:58:00,89.287,89.317,89.265,89.309,299600000.0
2005-04-25 01:59:00,89.283,89.326,89.278,89.317,309899998.0
2005-04-25 02:00:00,89.309,89.335,89.302,89.335,210400000.0
2005-04-25 02:01:00,89.337,89.338,89.299,89.299,218599997.0
2005-04-25 02:02:00,89.301,89.33,89.298,89.308,214999997.0
2005-04-25 02:03:00,89.282,89.328,89.282,89.305,258599998.0
2005-04-25 02:04:00,89.307,89.334,89.299,89.309,180399999.0
2005-04-25 02:05:00,89.285,89.326,89.285,89.307,253499998.0
2005-04-25 02:06:00,89.268,89.325,89.267,89.303,107499998.0
2005-04-25 02:07:00,89.312,89.318,89.281,89.292,196600001.0
2005-04-25 02:08:00,89.296,89.336,89.296,89.31,332700003.0
2005-04-25 02:09:00,89.312,89.328,89.295,89.298,350700002.0
2005-04-25 02:10:00,89.299,89.312,89.269,89.27,272699999.0
2005-04-25 02:11:00,89.279,89.285,89.234,89.234,138199998.0
2005-04-25 02:12:00,89.251,89.253,89.221,89.236,275600000.0
2005-04-25 02:13:00,89.244,89.255,89.199,89.219,204799996.0
2005-04-25 02:14:00,89.201,89.233,89.191,89.199,357399999.0
2005-04-25 02:15:00,89.212,89.228,89.173,89.186,334399999.0
2005-04-25 02:16:00,89.186,89.231,89.186,89.202,350300001.0
2005-04-25 02:17:00,89.208,89.241,89.192,89.241,278500002.0
2005-04-25 02:18:00,89.214,89.239,89.202,89.226,234200000.0
2005-04-25 02:19:00,89.231,89.234,89.211,89.22,179999997.0
2005-04-25 02:20:00,89.252,89.265,89.22,89.226,305000000.0
2005-04-25 02:21:00,89.24,89.267,89.22,89.22,156099999.0
2005-04-25 02:22:00,89.191,89.236,89.18,89.194,208099997.0
2005-04-25 02:23:00,89.164,89.196,89.153,89.168,355900001.0
2005-04-25 02:24:00,89.175,89.189,89.144,89.16,265199997.0
2005-04-25 02:25:00,89.19,89.193,89.159,89.165,276600000.0
2005-04-25 02:26:00,89.2,89.2,89.16,89.16,282800000.0
2005-04-25 02:27:00,89.163,89.184,89.146,89.158,268899996.0
2005-04-25 02:28:00,89.159,89.178,89.145,89.157,74500001.0
2005-04-25 02:29:00,89.138,89.165,89.133,89.144,362599999.0
2005-04-25 02:30:00,89.173,89.181,89.134,89.134,274800004.0
2005-04-25 02:31:00,89.136,89.165,89.126,89.132,369099996.0
2005-04-25 02:32:00,89.143,89.165,89.134,89.152,306700001.0
2005-04-25 02:33:00,89.149,89.167,89.137,89.165,355800000.0
2005-04-25 02:34:00,89.146,89.166,89.122,89.14,208500002.0
2005-04-25 02:35:00,89.136,89.166,89.134,89.154,320600006.0
2005-04-25 02:36:00,89.131,89.159,89.13,89.152,398800004.0
2005-04-25 02:37:00,89.143,89.166,89.116,89.144,265700000.0
2005-04-25 02:38:00,89.149,89.156,89.124,89.129,207499999.0
2005-04-25 02:39:00,89.124,89.133,89.102,89.113,278500000.0
2005-04-25 02:40:00,89.116,89.163,89.1,89.135,283299999.0
2005-04-25 02:41:00,89.145,89.178,89.14,89.153,401700002.0
2005-04-25 02:42:00,89.128,89.159,89.123,89.138,219700001.0
2005-04-25 02:43:00,89.13,89.16,89.116,89.121,188400004.0
2005-04-25 02:44:00,89.115,89.152,89.115,89.152,190800000.0
2005-04-25 02:45:00,89.126,89.171,89.126,89.169,216299995.0
2005-04-25 02:46:00,89.157,89.173,89.128,89.151,189599998.0
2005-04-25 02:47:00,89.138,89.166,89.133,89.148,123200000.0
2005-04-25 02:48:00,89.151,89.167,89.131,89.136,273999996.0
2005-04-25 02:49:00,89.147,89.164,89.13,89.16,351700003.0
2005-04-25 02:50:00,89.165,89.165,89.137,89.142,205700000.0
2005-04-25 02:51:00,89.161,89.17,89.134,89.134,252699999.0
2005-04-25 02:52:00,89.168,89.176,89.141,89.146,272499999.0
2005-04-25 02:53:00,89.142,89.16,89.121,89.146,328000002.0
2005-04-25 02:54:00,89.153,89.178,89.137,89.173,257999996.0
2005-04-25 02:55:00,89.17,89.178,89.153,89.153,226999997.0
2005-04-25 02:56:00,89.166,89.192,89.162,89.173,204499996.0
2005-04-25 02:57:00,89.178,89.206,89.162,89.206,194399997.0
2005-04-25 02:58:00,89.171,89.198,89.16,89.164,389900004.0
2005-04-25 02:59:00,89.168,89.181,89.146,89.158,278699998.0
2005-04-25 03:00:00,89.184,89.195,89.161,89.182,248600002.0
2005-04-25 03:01:00,89.173,89.19,89.143,89.161,326000000.0
2005-04-25 03:02:00,89.171,89.171,89.136,89.148,137499997.0
2005-04-25 03:03:00,89.123,89.167,89.123,89.161,244199997.0
2005-04-25 03:04:00,89.159,89.179,89.129,89.129,263800001.0
2005-04-25 03:05:00,89.16,89.17,89.126,89.127,197400000.0
2005-04-25 03:06:00,89.162,89.186,89.14,89.153,270500001.0
2005-04-25 03:07:00,89.155,89.183,89.145,89.158,193499999.0
2005-04-25 03:08:00,89.17,89.186,89.14,89.144,316100001.0
2005-04-25 03:09:00,89.169,89.183,89.14,89.14,171000000.0
2005-04-25 03:10:00,89.148,89.197,89.128,89.172,225899996.0
2005-04-25 03:11:00,89.177,89.186,89.153,89.186,316700005.0
2005-04-25 03:12:00,89.165,89.196,89.156,89.192,206999998.0
2005-04-25 03:13:00,89.178,89.2,89.155,89.16,287499994.0
2005-04-25 03:14:00,89.153,89.181,89.143,89.164,210499999.0
2005-04-25 03:15:00,89.139,89.171,89.139,89.148,193000003.0
2005-04-25 03:16:00,89.153,89.185,89.149,89.165,211700003.0
2005-04-25 03:17:00,89.165,89.184,89.146,89.164,343300003.0
2005-04-25 03:18:00,89.188,89.188,89.137,89.15,218499997.0
2005-04-25 03:19:00,89.134,89.159,89.121,89.121,380600010.0
2005-04-25 03:20:00,89.158,89.159,89.114,89.128,313599997.0
2005-04-25 03:21:00,89.092,89.139,89.092,89.128,217700001.0
2005-04-25 03:22:00,89.096,89.131,89.091,89.127,239999996.0
2005-04-25 03:23:00,89.12,89.138,89.098,89.115,186500002.0
2005-04-25 03:24:00,89.122,89.154,89.104,89.113,210199997.0
2005-04-25 03:25:00,89.11,89.136,89.103,89.125,362200000.0
2005-04-25 03:26:00,89.126,89.148,89.115,89.124,233300003.0
2005-04-25 03:27:00,89.142,89.158,89.105,89.126,270700001.0
2005-04-25 03:28:00,89.144,89.172,89.133,89.153,396600001.0
2005-04-25 03:29:00,89.15,89.169,89.138,89.163,314600003.0
2005-04-25 03:30:00,89.151,89.179,89.143,89.166,203699997.0
2005-04-25 03:31:00,89.157,89.175,89.152,89.175,125699998.0
2005-04-25 03:32:00,89.177,89.177,89.134,89.147,327200000.0
2005-04-25 03:33:00,89.172,89.184,89.142,89.142,308699998.0
2005-04-25 03:34:00,89.135,89.18,89.129,89.178,239299998.0
2005-04-25 03:35:00,89.123,89.181,89.123,89.163,233600000.0
2005-04-25 03:36:00,89.197,89.197,89.131,89.147,111399997.0
2005-04-25 03:37:00,89.132,89.163,89.127,89.145,233399997.0
2005-04-25 03:38:00,89.12,89.165,89.12,89.149,335599995.0
2005-04-25 03:39:00,89.142,89.173,89.128,89.151,249799999.0
2005-04-25 03:40:00,89.14,89.18,89.118,89.154,128799999.0
2005-04-25 03:41:00,89.144,89.166,89.143,89.166,142999997.0
2005-04-25 03:42:00,89.177,89.177,89.146,89.155,115200000.0
2005-04-25 03:43:00,89.172,89.173,89.137,89.145,280299998.0
2005-04-25 03:44:00,89.138,89.177,89.131,89.165,164700000.0
2005-04-25 03:45:00,89.168,89.188,89.15,89.157,285799998.0
2005-04-25 03:46:00,89.155,89.183,89.153,89.181,242199998.0
2005-04-25 03:47:00,89.177,89.203,89.166,89.185,364400001.0
2005-04-25 03:48:00,89.172,89.2,89.155,89.175,283799998.0
2005-04-25 03:49:00,89.169,89.198,89.153,89.198,380300002.0
2005-04-25 03:50:00,89.166,89.192,89.145,89.192,301700001.0
2005-04-25 03:51:00,89.194,89.194,89.142,89.142,203999998.0
2005-04-25 03:52:00,89.147,89.182,89.139,89.171,244199999.0
2005-04-25 03:53:00,89.145,89.172,89.137,89.161,250099997.0
2005-04-25 03:54:00,89.159,89.171,89.141,89.141,230199999.0
2005-04-25 03:55:00,89.149,89.153,89.111,89.117,266700000.0
2005-04-25 03:56:00,89.135,89.141,89.102,89.118,265600001.0
2005-04-25 03:57:00,89.137,89.164,89.122,89.129,289800001.0
2005-04-25 03:58:00,89.116,89.148,89.114,89.132,116999999.0
2005-04-25 03:59:00,89.162,89.162,89.119,89.134,250399996.0
2005-04-25 04:00:00,89.155,89.155,89.124,89.124,163300001.0
2005-04-25 04:01:00,89.183,89.183,89.134,89.147,237999999.0
2005-04-25 04:02:00,89.168,89.193,89.143,89.191,263800001.0
2005-04-25 04:03:00,89.193,89.216,89.173,89.183,193599998.0
2005-04-25 04:04:00,89.154,89.199,89.154,89.182,300299999.0
2005-04-25 04:05:00,89.174,89.197,89.168,89.186,282799993.0
2005-04-25 04:06:00,89.158,89.196,89.158,89.177,207700001.0
2005-04-25 04:07:00,89.153,89.191,89.152,89.17,210300001.0
2005-04-25 04:08:00,89.161,89.189,89.149,89.18,206799998.0
2005-04-25 04:09:00,89.16,89.184,89.149,89.17,349200000.0
2005-04-25 04:10:00,89.164,89.186,89.159,89.184,160999999.0
2005-04-25 04:11:00,89.145,89.195,89.145,89.188,202700002.0
2005-04-25 04:12:00,89.181,89.187,89.15,89.165,286199998.0
2005-04-25 04:13:00,89.162,89.19,89.157,89.176,180100002.0
2005-04-25 04:14:00,89.189,89.194,89.163,89.182,346899995.0
2005-04-25 04:15:00,89.186,89.197,89.167,89.17,144899998.0
2005-04-25 04:16:00,89.158,89.194,89.152,89.181,280499998.0
2005-04-25 04:17:00,89.162,89.17,89.131,89.158,212099999.0
2005-04-25 04:18:00,89.194,89.194,89.161,89.161,276500003.0
2005-04-25 04:19:00,89.156,89.204,89.156,89.178,273199997.0
2005-04-25 04:20:00,89.169,89.23,89.169,89.23,349999998.0
2005-04-25 04:21:00,89.227,89.246,89.192,89.193,342100001.0
2005-04-25 04:22:00,89.198,89.223,89.192,89.211,317699998.0
2005-04-25 04:23:00,89.197,89.255,89.185,89.246,262900000.0
2005-04-25 04:24:00,89.232,89.239,89.21,89.215,283400002.0
2005-04-25 04:25:00,89.217,89.241,89.208,89.236,351799993.0
2005-04-25 04:26:00,89.184,89.23,89.182,89.203,273599999.0
2005-04-25 04:27:00,89.2,89.23,89.184,89.213,255800000.0
2005-04-25 04:28:00,89.212,89.238,89.207,89.237,243600000.0
2005-04-25 04:29:00,89.228,89.255,89.22,89.236,164500000.0
2005-04-25 04:30:00,89.235,89.254,89.218,89.221,131399999.0
2005-04-25 04:31:00,89.239,89.241,89.206,89.219,267300000.0
2005-04-25 04:32:00,89.222,89.247,89.214,89.221,216200000.0
2005-04-25 04:33:00,89.246,89.266,89.229,89.234,319800003.0
2005-04-25 04:34:00,89.258,89.285,89.238,89.249,322700000.0
2005-04-25 04:35:00,89.246,89.287,89.246,89.269,305699998.0
2005-04-25 04:36:00,89.248,89.289,89.238,89.269,246300001.0
2005-04-25 04:37:00,89.234,89.266,89.226,89.234,340299998.0
2005-04-25 04:38:00,89.249,89.259,89.218,89.223,212599999.0
2005-04-25 04:39:00,89.233,89.242,89.201,89.201,230899997.0
2005-04-25 04:40:00,89.247,89.247,89.203,89.208,175299998.0
2005-04-25 04:41:00,89.215,89.257,89.213,89.257,239800001.0
2005-04-25 04:42:00,89.249,89.263,89.223,89.244,399300000.0
2005-04-25 04:43:00,89.262,89.27,89.236,89.24,219099998.0
2005-04-25 04:44:00,89.227,89.275,89.227,89.258,215599999.0
2005-04-25 04:45:00,89.257,89.297,89.251,89.278,337399993.0
2005-04-25 04:46:00,89.259,89.29,89.256,89.284,220700003.0
2005-04-25 04:47:00,89.28,89.299,89.263,89.267,340999997.0
2005-04-25 04:48:00,89.3,89.306,89.276,89.302,233899999.0
2005-04-25 04:49:00,89.284,89.301,89.269,89.298,199099998.0
2005-04-25 04:50:00,89.27,89.312,89.269,89.281,216299997.0
2005-04-25 04:51:00,89.279,89.316,89.258,89.28,257200000.0
2005-04-25 04:52:00,89.274,89.291,89.263,89.281,208399999.0
2005-04-25 04:53:00,89.281,89.292,89.258,89.268,248099997.0
2005-04-25 04:54:00,89.297,89.297,89.252,89.252,184299996.0
2005-04-25 04:55:00,89.267,89.315,89.259,89.31,220999999.0
2005-04-25 04:56:00,89.298,89.319,89.284,89.31,212999996.0
2005-04-25 04:57:00,89.296,89.313,89.281,89.286,302800000.0
2005-04-25 04:58:00,89.303,89.312,89.286,89.312,199000002.0
2005-04-25 04:59:00,89.306,89.306,89.261,89.262,226700001.0
2005-04-25 05:00:00,89.283,89.31,89.276,89.31,296800002.0
2005-04-25 05:01:00,89.297,89.304,89.257,89.287,244799997.0
2005-04-25 05:02:00,89.285,89.306,89.234,89.279,188899998.0
2005-04-25 05:03:00,89.298,89.313,89.277,89.295,229999999.0
2005-04-25 05:04:00,89.338,89.338,89.283,89.285,201900001.0
2005-04-25 05:05:00,89.293,89.313,89.277,89.3,172900001.0
2005-04-25 05:06:00,89.282,89.309,89.272,89.281,330400005.0
2005-04-25 05:07:00,89.294,89.324,89.291,89.296,242600003.0
2005-04-25 05:08:00,89.307,89.338,89.27,89.305,250699999.0
2005-04-25 05:09:00,89.285,89.301,89.26,89.29,234099999.0
2005-04-25 05:10:00,89.286,89.289,89.238,89.253,314099995.0
2005-04-25 05:11:00,89.28,89.29,89.241,89.256,295899998.0
2005-04-25 05:12:00,89.244,89.294,89.244,89.279,120599998.0
2005-04-25 05:13:00,89.229,89.294,89.229,89.275,221100000.0
2005-04-25 05:14:00,89.283,89.29,89.257,89.262,106900000.0
2005-04-25 05:15:00,89.265,89.284,89.244,89.263,194299999.0
2005-04-25 05:16:00,89.275,89.29,89.261,89.267,253800003.0
2005-04-25 05:17:00,89.241,89.283,89.241,89.281,259799997.0
2005-04-25 05:18:00,89.298,89.298,89.256,89.262,275499999.0
2005-04-25 05:19:00,89.249,89.274,89.249,89.259,216200001.0
2005-04-25 05:20:00,89.258,89.284,89.24,89.276,276499998.0
2005-04-25 05:21:00,89.279,89.306,89.271,89.303,264100003.0
2005-04-25 05:22:00,89.3,89.306,89.257,89.268,175599999.0
2005-04-25 05:23:00,89.278,89.308,89.27,89.283,329900000.0
2005-04-25 05:24:00,89.271,89.302,89.269,89.289,250500001.0
2005-04-25 05:25:00,89.3,89.3,89.263,89.281,230000002.0
2005-04-25 05:26:00,89.295,89.298,89.273,89.294,316400002.0
2005-04-25 05:27:00,89.288,89.305,89.269,89.288,130199998.0
2005-04-25 05:28:00,89.317,89.321,89.265,89.268,206500000.0
2005-04-25 05:29:00,89.286,89.306,89.254,89.281,216900002.0
2005-04-25 05:30:00,89.263,89.298,89.241,89.29,252000001.0
2005-04-25 05:31:00,89.272,89.302,89.26,89.28,285899999.0
2005-04-25 05:32:00,89.275,89.292,89.263,89.263,257699998.0
2005-04-25 05:33:00,89.287,89.29,89.261,89.277,340699996.0
2005-04-25 05:34:00,89.271,89.282,89.244,89.266,235699997.0
2005-04-25 05:35:00,89.276,89.295,89.265,89.276,195699998.0
2005-04-25 05:36:00,89.267,89.302,89.263,89.286,210100002.0
2005-04-25 05:37:00,89.292,89.304,89.273,89.277,247100000.0
2005-04-25 05:38:00,89.271,89.306,89.27,89.296,152399998.0
2005-04-25 05:39:00,89.298,89.307,89.276,89.278,178000002.0
2005-04-25 05:40:00,89.277,89.303,89.271,89.289,241500001.0
2005-04-25 05:41:00,89.278,89.3,89.262,89.27,194199998.0
2005-04-25 05:42:00,89.259,89.299,89.257,89.268,177800000.0
2005-04-25 05:43:00,89.283,89.299,89.262,89.293,299800002.0
2005-04-25 05:44:00,89.303,89.303,89.243,89.243,275800002.0
2005-04-25 05:45:00,89.262,89.287,89.243,89.245,377099997.0
2005-04-25 05:46:00,89.246,89.278,89.232,89.254,280299999.0
2005-04-25 05:47:00,89.256,89.268,89.186,89.245,199399996.0
2005-04-25 05:48:00,89.263,89.264,89.214,89.214,249000000.0
2005-04-25 05:49:00,89.279,89.285,89.249,89.256,216300000.0
2005-04-25 05:50:00,89.273,89.294,89.248,89.266,225499998.0
2005-04-25 05:51:00,89.249,89.288,89.239,89.288,192700001.0
2005-04-25 05:52:00,89.263,89.288,89.254,89.269,230099998.0
2005-04-25 05:53:00,89.273,89.284,89.258,89.272,148199997.0
2005-04-25 05:54:00,89.27,89.282,89.251,89.272,250099998.0
2005-04-25 05:55:00,89.254,89.288,89.232,89.247,231900002.0
2005-04-25 05:56:00,89.246,89.276,89.235,89.241,237200001.0
2005-04-25 05:57:00,89.252,89.28,89.231,89.239,365599992.0
2005-04-25 05:58:00,89.244,89.26,89.221,89.232,199699997.0
2005-04-25 05:59:00,89.234,89.257,89.214,89.22,143999999.0
2005-04-25 06:00:00,89.234,89.265,89.223,89.239,283499998.0
2005-04-25 06:01:00,89.269,89.278,89.219,89.227,329799997.0
2005-04-25 06:02:00,89.266,89.266,89.226,89.25,147599999.0
2005-04-25 06:03:00,89.251,89.278,89.243,89.278,247200005.0
2005-04-25 06:04:00,89.29,89.295,89.258,89.26,396400004.0
2005-04-25 06:05:00,89.26,89.285,89.246,89.271,280700000.0
2005-04-25 06:06:00,89.282,89.284,89.245,89.253,231699998.0
2005-04-25 06:07:00,89.266,89.296,89.263,89.277,177499997.0
2005-04-25 06:08:00,89.267,89.286,89.257,89.284,217199999.0
2005-04-25 06:09:00,89.288,89.292,89.271,89.284,222099999.0
2005-04-25 06:10:00,89.257,89.285,89.246,89.271,203999996.0
2005-04-25 06:11:00,89.292,89.297,89.261,89.274,253799995.0
2005-04-25 06:12:00,89.319,89.319,89.238,89.273,149700001.0
2005-04-25 06:13:00,89.269,89.277,89.25,89.254,131999998.0
2005-04-25 06:14:00,89.285,89.292,89.252,89.256,227099998.0
2005-04-25 06:15:00,89.257,89.277,89.241,89.248,290900001.0
2005-04-25 06:16:00,89.239,89.269,89.23,89.269,132599997.0
2005-04-25 06:17:00,89.272,89.277,89.237,89.246,227299996.0
2005-04-25 06:18:00,89.256,89.27,89.235,89.249,337700003.0
2005-04-25 06:19:00,89.287,89.289,89.259,89.264,247500001.0
2005-04-25 06:20:00,89.264,89.279,89.25,89.277,175600001.0
2005-04-25 06:21:00,89.259,89.304,89.252,89.297,234199997.0
2005-04-25 06:22:00,89.3,89.312,89.25,89.26,171900001.0
2005-04-25 06:23:00,89.272,89.299,89.258,89.261,318599999.0
2005-04-25 06:24:00,89.281,89.303,89.261,89.274,351399999.0
2005-04-25 06:25:00,89.255,89.3,89.255,89.278,286100002.0
2005-04-25 06:26:00,89.302,89.318,89.259,89.293,235300000.0
2005-04-25 06:27:00,89.303,89.325,89.283,89.315,262199996.0
2005-04-25 06:28:00,89.318,89.342,89.272,89.29,206300004.0
2005-04-25 06:29:00,89.296,89.316,89.28,89.297,213499998.0
2005-04-25 06:30:00,89.298,89.328,89.291,89.318,386100005.0
2005-04-25 06:31:00,89.311,89.327,89.289,89.327,166699999.0
2005-04-25 06:32:00,89.324,89.331,89.298,89.316,253000000.0
2005-04-25 06:33:00,89.302,89.327,89.291,89.323,206400001.0
2005-04-25 06:34:00,89.322,89.347,89.301,89.307,319799999.0
2005-04-25 06:35:00,89.316,89.345,89.298,89.331,305800001.0
2005-04-25 06:36:00,89.352,89.352,89.309,89.309,273400005.0
2005-04-25 06:37:00,89.331,89.341,89.3,89.317,249900000.0
2005-04-25 06:38:00,89.345,89.346,89.306,89.306,332399994.0
2005-04-25 06:39:00,89.342,89.349,89.311,89.349,236800001.0
2005-04-25 06:40:00,89.339,89.367,89.306,89.317,208899997.0
2005-04-25 06:41:00,89.313,89.339,89.298,89.305,164700001.0
2005-04-25 06:42:00,89.325,89.341,89.304,89.31,151099998.0
2005-04-25 06:43:00,89.323,89.342,89.303,89.303,250800003.0
2005-04-25 06:44:00,89.295,89.32,89.283,89.297,238900000.0
2005-04-25 06:45:00,89.28,89.315,89.28,89.301,187600002.0
2005-04-25 06:46:00,89.317,89.326,89.285,89.285,211599999.0
2005-04-25 06:47:00,89.299,89.315,89.27,89.279,237200000.0
2005-04-25 06:48:00,89.307,89.33,89.283,89.296,134099999.0
2005-04-25 06:49:00,89.285,89.306,89.272,89.278,187399998.0
2005-04-25 06:50:00,89.282,89.319,89.279,89.303,155000001.0
2005-04-25 06:51:00,89.289,89.307,89.27,89.281,205399997.0
2005-04-25 06:52:00,89.296,89.317,89.256,89.282,247099996.0
2005-04-25 06:53:00,89.29,89.304,89.269,89.293,134100001.0
2005-04-25 06:54:00,89.317,89.317,89.266,89.287,156899999.0
2005-04-25 06:55:00,89.3,89.311,89.281,89.285,172500001.0
2005-04-25 06:56:00,89.305,89.317,89.272,89.275,245600003.0
2005-04-25 06:57:00,89.292,89.305,89.262,89.284,224300000.0
2005-04-25 06:58:00,89.27,89.298,89.26,89.284,315499998.0
2005-04-25 06:59:00,89.273,89.306,89.269,89.299,264599997.0
2005-04-25 07:00:00,89.286,89.305,89.275,89.296,169699999.0
2005-04-25 07:01:00,89.297,89.31,89.267,89.293,219699998.0
2005-04-25 07:02:00,89.291,89.296,89.262,89.262,195100000.0
2005-04-25 07:03:00,89.275,89.301,89.271,89.281,196899996.0
2005-04-25 07:04:00,89.281,89.304,89.245,89.252,321500000.0
2005-04-25 07:05:00,89.256,89.29,89.256,89.28,250000004.0
2005-04-25 07:06:00,89.313,89.327,89.274,89.282,248800001.0
2005-04-25 07:07:00,89.31,89.319,89.281,89.289,280299995.0
2005-04-25 07:08:00,89.309,89.309,89.276,89.302,257300003.0
2005-04-25 07:09:00,89.29,89.307,89.27,89.279,270799998.0
2005-04-25 07:10:00,89.28,89.308,89.274,89.285,238900002.0
2005-04-25 07:11:00,89.264,89.288,89.247,89.256,169500000.0
2005-04-25 07:12:00,89.258,89.308,89.25,89.266,212999997.0
2005-04-25 07:13:00,89.297,89.3,89.27,89.285,292899999.0
2005-04-25 07:14:00,89.283,89.306,89.279,89.302,302600001.0
2005-04-25 07:15:00,89.28,89.313,89.278,89.311,316000003.0
2005-04-25 07:16:00,89.28,89.305,89.276,89.305,194600000.0
2005-04-25 07:17:00,89.292,89.307,89.277,89.286,231600000.0
2005-04-25 07:18:00,89.302,89.312,89.268,89.268,363299999.0
2005-04-25 07:19:00,89.284,89.311,89.261,89.273,244199999.0
2005-04-25 07:20:00,89.272,89.292,89.249,89.27,261499996.0
2005-04-25 07:21:00,89.257,89.283,89.232,89.249,315500002.0
2005-04-25 07:22:00,89.279,89.279,89.238,89.245,327700005.0
2005-04-25 07:23:00,89.238,89.282,89.225,89.267,211699998.0
2005-04-25 07:24:00,89.277,89.284,89.247,89.266,179599998.0
2005-04-25 07:25:00,89.264,89.285,89.255,89.277,194400001.0
2005-04-25 07:26:00,89.27,89.29,89.237,89.273,227399999.0
2005-04-25 07:27:00,89.26,89.285,89.247,89.252,300500004.0
2005-04-25 07:28:00,89.273,89.286,89.253,89.266,198199998.0
2005-04-25 07:29:00,89.282,89.284,89.246,89.25,165400000.0
2005-04-25 07:30:00,89.241,89.276,89.239,89.256,189399998.0
2005-04-25 07:31:00,89.245,89.281,89.245,89.261,237299998.0
2005-04-25 07:32:00,89.245,89.272,89.235,89.247,300999996.0
2005-04-25 07:33:00,89.255,89.303,89.255,89.303,122399999.0
2005-04-25 07:34:00,89.269,89.309,89.262,89.282,197299998.0
2005-04-25 07:35:00,89.28,89.317,89.258,89.29,170300000.0
2005-04-25 07:36:00,89.292,89.3,89.265,89.293,269999999.0
2005-04-25 07:37:00,89.302,89.303,89.27,89.276,121599999.0
2005-04-25 07:38:00,89.302,89.307,89.256,89.256,315199998.0
2005-04-25 07:39:00,89.263,89.293,89.251,89.287,227999999.0
2005-04-25 07:40:00,89.302,89.33,89.26,89.28,373500001.0
2005-04-25 07:41:00,89.275,89.293,89.256,89.271,215800002.0
2005-04-25 07:42:00,89.26,89.293,89.253,89.265,321999993.0
2005-04-25 07:43:00,89.253,89.28,89.248,89.258,289199998.0
2005-04-25 07:44:00,89.266,89.298,89.252,89.258,221400002.0
2005-04-25 07:45:00,89.248,89.298,89.237,89.273,163799998.0
2005-04-25 07:46:00,89.29,89.294,89.256,89.27,218099997.0
2005-04-25 07:47:00,89.278,89.306,89.261,89.28,374400003.0
2005-04-25 07:48:00,89.292,89.308,89.283,89.299,145799999.0
2005-04-25 07:49:00,89.301,89.31,89.275,89.275,210399998.0
2005-04-25 07:50:00,89.296,89.296,89.27,89.276,183999995.0
2005-04-25 07:51:00,89.297,89.301,89.275,89.276,267799997.0
2005-04-25 07:52:00,89.281,89.305,89.259,89.285,220900000.0
2005-04-25 07:53:00,89.28,89.319,89.275,89.304,241800002.0
2005-04-25 07:54:00,89.282,89.324,89.28,89.294,133000000.0
2005-04-25 07:55:00,89.3,89.315,89.278,89.3,312999996.0
2005-04-25 07:56:00,89.305,89.335,89.29,89.315,286699999.0
2005-04-25 07:57:00,89.289,89.322,89.284,89.298,246100001.0
2005-04-25 07:58:00,89.262,89.301,89.255,89.29,211299998.0
2005-04-25 07:59:00,89.267,89.292,89.255,89.277,260499997.0
2005-04-25 08:00:00,89.272,89.312,89.272,89.291,226100002.0
2005-04-25 08:01:00,89.302,89.316,89.271,89.271,249199999.0
2005-04-25 08:02:00,89.291,89.305,89.275,89.291,355500002.0
2005-04-25 08:03:00,89.296,89.296,89.255,89.274,311399996.0
2005-04-25 08:04:00,89.296,89.298,89.255,89.26,273200003.0
2005-04-25 08:05:00,89.281,89.325,89.274,89.294,263299999.0
2005-04-25 08:06:00,89.284,89.329,89.284,89.311,324199998.0
2005-04-25 08:07:00,89.307,89.334,89.307,89.328,312200001.0
2005-04-25 08:08:00,89.303,89.34,89.303,89.328,152099995.0
2005-04-25 08:09:00,89.307,89.346,89.299,89.346,283899999.0
2005-04-25 08:10:00,89.358,89.366,89.323,89.35,380100002.0
2005-04-25 08:11:00,89.325,89.346,89.305,89.325,181999999.0
2005-04-25 08:12:00,89.298,89.32,89.28,89.292,164899999.0
2005-04-25 08:13:00,89.314,89.314,89.268,89.268,168899999.0
2005-04-25 08:14:00,89.276,89.291,89.248,89.268,313399997.0
2005-04-25 08:15:00,89.265,89.278,89.239,89.253,271299997.0
2005-04-25 08:16:00,89.264,89.268,89.221,89.229,233399998.0
2005-04-25 08:17:00,89.219,89.249,89.217,89.237,270199999.0
2005-04-25 08:18:00,89.234,89.234,89.196,89.213,222200000.0
2005-04-25 08:19:00,89.216,89.229,89.178,89.214,188899996.0
2005-04-25 08:20:00,89.216,89.237,89.199,89.207,285199999.0
2005-04-25 08:21:00,89.209,89.235,89.199,89.225,289799999.0
2005-04-25 08:22:00,89.245,89.263,89.225,89.234,240600003.0
2005-04-25 08:23:00,89.245,89.316,89.241,89.311,219000001.0
2005-04-25 08:24:00,89.3,89.349,89.288,89.339,295700002.0
2005-04-25 08:25:00,89.323,89.345,89.316,89.324,339300001.0
2005-04-25 08:26:00,89.309,89.335,89.303,89.327,323600006.0
2005-04-25 08:27:00,89.336,89.347,89.311,89.314,303199998.0
2005-04-25 08:28:00,89.324,89.339,89.305,89.324,260699997.0
2005-04-25 08:29:00,89.349,89.355,89.321,89.321,177900002.0
2005-04-25 08:30:00,89.338,89.36,89.318,89.341,270000002.0
2005-04-25 08:31:00,89.333,89.358,89.316,89.337,365000002.0
2005-04-25 08:32:00,89.323,89.39,89.318,89.383,259199999.0
2005-04-25 08:33:00,89.383,89.421,89.368,89.379,212199998.0
2005-04-25 08:34:00,89.403,89.41,89.377,89.397,201400000.0
2005-04-25 08:35:00,89.371,89.399,89.37,89.391,236799999.0
2005-04-25 08:36:00,89.367,89.388,89.341,89.356,246599997.0
2005-04-25 08:37:00,89.338,89.368,89.333,89.358,247100000.0
2005-04-25 08:38:00,89.326,89.365,89.32,89.351,198099998.0
2005-04-25 08:39:00,89.332,89.365,89.329,89.361,274400005.0
2005-04-25 08:40:00,89.363,89.376,89.342,89.358,311099994.0
2005-04-25 08:41:00,89.324,89.365,89.324,89.357,170100002.0
2005-04-25 08:42:00,89.346,89.35,89.322,89.334,212700000.0
2005-04-25 08:43:00,89.312,89.339,89.305,89.339,294999999.0
2005-04-25 08:44:00,89.318,89.349,89.301,89.326,145599999.0
2005-04-25 08:45:00,89.306,89.325,89.276,89.29,137599999.0
2005-04-25 08:46:00,89.276,89.311,89.274,89.303,170699997.0
2005-04-25 08:47:00,89.288,89.333,89.288,89.325,220199997.0
2005-04-25 08:48:00,89.306,89.341,89.299,89.326,227900003.0
2005-04-25 08:49:00,89.328,89.352,89.311,89.338,224200000.0
2005-04-25 08:50:00,89.355,89.355,89.325,89.339,236000001.0
2005-04-25 08:51:00,89.309,89.348,89.297,89.323,238999999.0
2005-04-25 08:52:00,89.317,89.351,89.31,89.327,283000005.0
2005-04-25 08:53:00,89.318,89.334,89.292,89.322,264399995.0
2005-04-25 08:54:00,89.347,89.348,89.314,89.338,358500000.0
2005-04-25 08:55:00,89.346,89.363,89.329,89.345,274299999.0
2005-04-25 08:56:00,89.353,89.368,89.33,89.33,201500001.0
2005-04-25 08:57:00,89.352,89.364,89.329,89.34,277300000.0
2005-04-25 08:58:00,89.337,89.357,89.31,89.33,249699997.0
2005-04-25 08:59:00,89.299,89.35,89.299,89.337,286000002.0
2005-04-25 09:00:00,89.338,89.373,89.327,89.351,408899997.0
2005-04-25 09:01:00,89.331,89.353,89.316,89.325,313199995.0
2005-04-25 09:02:00,89.336,89.353,89.318,89.337,229400003.0
2005-04-25 09:03:00,89.325,89.362,89.314,89.34,244899998.0
2005-04-25 09:04:00,89.33,89.362,89.317,89.336,319000001.0
2005-04-25 09:05:00,89.341,89.355,89.304,89.331,155300000.0
2005-04-25 09:06:00,89.32,89.33,89.288,89.288,257300002.0
2005-04-25 09:07:00,89.3,89.326,89.287,89.288,244900002.0
2005-04-25 09:08:00,89.274,89.312,89.266,89.29,250600003.0
2005-04-25 09:09:00,89.274,89.305,89.266,89.281,228899999.0
2005-04-25 09:10:00,89.302,89.313,89.277,89.282,318899999.0
2005-04-25 09:11:00,89.277,89.293,89.269,89.293,161999996.0
2005-04-25 09:12:00,89.273,89.31,89.266,89.31,164600001.0
2005-04-25 09:13:00,89.29,89.312,89.274,89.281,227700000.0
2005-04-25 09:14:00,89.286,89.304,89.261,89.284,355100000.0
2005-04-25 09:15:00,89.291,89.326,89.284,89.298,185200002.0
2005-04-25 09:16:00,89.267,89.306,89.267,89.288,205900004.0
2005-04-25 09:17:00,89.281,89.306,89.269,89.282,226700003.0
2005-04-25 09:18:00,89.273,89.294,89.25,89.287,236399999.0
2005-04-25 09:19:00,89.289,89.302,89.242,89.248,307599997.0
2005-04-25 09:20:00,89.263,89.296,89.253,89.285,435099994.0
2005-04-25 09:21:00,89.265,89.292,89.26,89.284,153600001.0
2005-04-25 09:22:00,89.287,89.299,89.264,89.27,185199996.0
2005-04-25 09:23:00,89.279,89.284,89.252,89.252,285799999.0
2005-04-25 09:24:00,89.256,89.275,89.238,89.243,152699998.0
2005-04-25 09:25:00,89.26,89.269,89.225,89.235,221399999.0
2005-04-25 09:26:00,89.236,89.259,89.215,89.231,347199997.0
2005-04-25 09:27:00,89.246,89.259,89.217,89.253,300200002.0
2005-04-25 09:28:00,89.232,89.252,89.225,89.246,258599999.0
2005-04-25 09:29:00,89.251,89.276,89.235,89.264,340400002.0
2005-04-25 09:30:00,89.256,89.256,89.204,89.208,161699997.0
2005-04-25 09:31:00,89.217,89.239,89.199,89.208,355200000.0
2005-04-25 09:32:00,89.218,89.226,89.196,89.212,315999997.0
2005-04-25 09:33:00,89.189,89.206,89.151,89.181,313800003.0
2005-04-25 09:34:00,89.154,89.191,89.154,89.172,267700000.0
2005-04-25 09:35:00,89.179,89.194,89.154,89.154,163600002.0
2005-04-25 09:36:00,89.173,89.185,89.148,89.151,172900002.0
2005-04-25 09:37:00,89.141,89.181,89.138,89.168,228800001.0
2005-04-25 09:38:00,89.19,89.207,89.156,89.175,279400001.0
2005-04-25 09:39:00,89.151,89.175,89.143,89.155,148599999.0
2005-04-25 09:40:00,89.165,89.18,89.145,89.158,114800001.0
2005-04-25 09:41:00,89.174,89.174,89.138,89.146,215400000.0
2005-04-25 09:42:00,89.154,89.16,89.124,89.149,233799996.0
2005-04-25 09:43:00,89.13,89.147,89.11,89.134,186500000.0
2005-04-25 09:44:00,89.142,89.16,89.117,89.147,79200000.0
2005-04-25 09:45:00,89.163,89.163,89.127,89.127,188799999.0
2005-04-25 09:46:00,89.157,89.18,89.147,89.167,191600000.0
2005-04-25 09:47:00,89.153,89.182,89.138,89.155,255399999.0
2005-04-25 09:48:00,89.209,89.213,89.167,89.176,318800003.0
2005-04-25 09:49:00,89.179,89.206,89.165,89.199,206499999.0
2005-04-25 09:50:00,89.158,89.179,89.12,89.128,247199996.0
2005-04-25 09:51:00,89.118,89.134,89.096,89.107,352300003.0
2005-04-25 09:52:00,89.128,89.14,89.092,89.092,214800001.0
2005-04-25 09:53:00,89.106,89.137,89.103,89.11,119400000.0
2005-04-25 09:54:00,89.123,89.139,89.102,89.131,185000001.0
2005-04-25 09:55:00,89.093,89.124,89.08,89.115,290700001.0
2005-04-25 09:56:00,89.119,89.142,89.115,89.136,232800003.0
2005-04-25 09:57:00,89.139,89.158,89.124,89.131,381600000.0
2005-04-25 09:58:00,89.102,89.158,89.102,89.142,177600001.0
2005-04-25 09:59:00,89.139,89.146,89.109,89.113,197300003.0
2005-04-25 10:00:00,89.119,89.147,89.115,89.137,286800002.0
2005-04-25 10:01:00,89.128,89.162,89.109,89.129,240699997.0
2005-04-25 10:02:00,89.135,89.158,89.12,89.143,262199998.0
2005-04-25 10:03:00,89.145,89.178,89.143,89.154,162300000.0
2005-04-25 10:04:00,89.171,89.181,89.143,89.175,280800003.0
2005-04-25 10:05:00,89.158,89.182,89.135,89.139,266099999.0
2005-04-25 10:06:00,89.143,89.156,89.123,89.126,185499998.0
2005-04-25 10:07:00,89.128,89.163,89.115,89.16,218799997.0
2005-04-25 10:08:00,89.122,89.175,89.122,89.149,254799999.0
2005-04-25 10:09:00,89.141,89.177,89.129,89.163,328600002.0
2005-04-25 10:10:00,89.142,89.191,89.142,89.185,306299998.0
2005-04-25 10:11:00,89.165,89.192,89.161,89.182,185699998.0
2005-04-25 10:12:00,89.163,89.194,89.161,89.182,280599998.0
2005-04-25 10:13:00,89.176,89.189,89.154,89.172,220300002.0
2005-04-25 10:14:00,89.171,89.174,89.142,89.15,266699998.0
2005-04-25 10:15:00,89.153,89.153,89.103,89.103,267000003.0
2005-04-25 10:16:00,89.087,89.135,89.087,89.132,208199997.0
2005-04-25 10:17:00,89.124,89.147,89.113,89.136,198399998.0
2005-04-25 10:18:00,89.16,89.165,89.119,89.125,236000002.0
2005-04-25 10:19:00,89.118,89.153,89.112,89.13,246899998.0
2005-04-25 10:20:00,89.152,89.165,89.119,89.151,343099995.0
2005-04-25 10:21:00,89.144,89.175,89.137,89.171,255599999.0
2005-04-25 10:22:00,89.175,89.176,89.134,89.138,315299998.0
2005-04-25 10:23:00,89.129,89.163,89.127,89.139,283300001.0
2005-04-25 10:24:00,89.122,89.155,89.11,89.153,358399999.0
2005-04-25 10:25:00,89.137,89.193,89.132,89.19,190099996.0
2005-04-25 10:26:00,89.183,89.195,89.159,89.166,226499999.0
2005-04-25 10:27:00,89.182,89.182,89.142,89.142,173000000.0
2005-04-25 10:28:00,89.155,89.2,89.15,89.163,205600000.0
2005-04-25 10:29:00,89.178,89.22,89.163,89.196,172299998.0
2005-04-25 10:30:00,89.194,89.209,89.17,89.188,374499996.0
2005-04-25 10:31:00,89.156,89.192,89.126,89.157,300399998.0
2005-04-25 10:32:00,89.176,89.184,89.152,89.16,236399995.0
2005-04-25 10:33:00,89.16,89.172,89.142,89.142,197300000.0
2005-04-25 10:34:00,89.139,89.166,89.133,89.154,277700003.0
2005-04-25 10:35:00,89.127,89.155,89.115,89.137,169900001.0
2005-04-25 10:36:00,89.102,89.131,89.077,89.083,378500001.0
2005-04-25 10:37:00,89.084,89.099,89.061,89.083,382399996.0
2005-04-25 10:38:00,89.086,89.113,89.079,89.094,193300001.0
2005-04-25 10:39:00,89.085,89.089,89.064,89.072,133300000.0
2005-04-25 10:40:00,89.068,89.087,89.047,89.057,195099997.0
2005-04-25 10:41:00,89.072,89.095,89.06,89.076,240200001.0
2005-04-25 10:42:00,89.056,89.079,89.044,89.064,249499994.0
2005-04-25 10:43:00,89.059,89.08,89.028,89.05,327200002.0
2005-04-25 10:44:00,89.053,89.077,89.034,89.036,227700004.0
2005-04-25 10:45:00,89.062,89.101,89.048,89.075,236099997.0
2005-04-25 10:46:00,89.019,89.043,89.007,89.014,257899998.0
2005-04-25 10:47:00,89.005,89.043,88.996,89.039,211299999.0
2005-04-25 10:48:00,89.018,89.044,89.004,89.004,312500002.0
2005-04-25 10:49:00,89.023,89.041,89.001,89.035,217299998.0
2005-04-25 10:50:00,89.03,89.065,89.019,89.062,334800002.0
2005-04-25 10:51:00,89.049,89.07,89.032,89.07,208500001.0
2005-04-25 10:52:00,89.054,89.083,89.034,89.065,361299994.0
2005-04-25 10:53:00,89.067,89.116,89.058,89.083,191899999.0
2005-04-25 10:54:00,89.117,89.122,89.056,89.086,229599999.0
2005-04-25 10:55:00,89.093,89.125,89.087,89.108,207999996.0
2005-04-25 10:56:00,89.087,89.113,89.071,89.09,187999998.0
2005-04-25 10:57:00,89.065,89.106,89.061,89.074,191099997.0
2005-04-25 10:58:00,89.082,89.084,89.05,89.068,260199999.0
2005-04-25 10:59:00,89.065,89.086,89.046,89.065,181500004.0
2005-04-25 11:00:00,89.087,89.087,89.041,89.041,187400000.0
2005-04-25 11:01:00,89.042,89.071,89.011,89.045,160299998.0
2005-04-25 11:02:00,89.027,89.042,89.01,89.02,225999998.0
2005-04-25 11:03:00,89.029,89.055,89.014,89.045,235000002.0
2005-04-25 11:04:00,89.043,89.043,89.019,89.023,162599999.0
2005-04-25 11:05:00,89.021,89.065,89.011,89.019,302799998.0
2005-04-25 11:06:00,89.024,89.053,89.022,89.046,179399998.0
2005-04-25 11:07:00,89.025,89.056,89.012,89.032,282199992.0
2005-04-25 11:08:00,89.029,89.054,89.019,89.021,213299997.0
2005-04-25 11:09:00,89.041,89.054,89.018,89.045,389199995.0
2005-04-25 11:10:00,89.044,89.075,89.025,89.039,269599999.0
2005-04-25 11:11:00,89.021,89.065,89.021,89.05,361700001.0
2005-04-25 11:12:00,89.063,89.075,89.045,89.068,275000003.0
2005-04-25 11:13:00,89.056,89.084,89.043,89.058,299899997.0
2005-04-25 11:14:00,89.052,89.067,89.035,89.047,435300001.0
2005-04-25 11:15:00,89.032,89.052,89.01,89.024,268599999.0
2005-04-25 11:16:00,89.021,89.036,89.004,89.021,256600001.0
2005-04-25 11:17:00,89.011,89.018,88.983,88.988,317999996.0
2005-04-25 11:18:00,88.986,89.016,88.982,89.011,301199999.0
2005-04-25 11:19:00,89.006,89.054,89.006,89.039,222400001.0
2005-04-25 11:20:00,89.014,89.048,89.008,89.043,252699999.0
2005-04-25 11:21:00,89.041,89.041,88.991,89.007,323499997.0
2005-04-25 11:22:00,89.0,89.024,88.99,89.008,284400001.0
2005-04-25 11:23:00,89.003,89.03,88.979,88.996,259699998.0
2005-04-25 11:24:00,89.01,89.012,88.959,88.975,189899997.0
2005-04-25 11:25:00,88.992,89.008,88.967,88.985,258399999.0
2005-04-25 11:26:00,89.018,89.047,89.003,89.047,364799994.0
2005-04-25 11:27:00,89.047,89.055,88.998,89.004,251499996.0
2005-04-25 11:28:00,89.033,89.065,89.014,89.022,255599998.0
2005-04-25 11:29:00,89.04,89.043,88.993,88.993,158299999.0
2005-04-25 11:30:00,89.022,89.036,88.998,89.021,218399996.0
2005-04-25 11:31:00,89.027,89.039,88.999,89.013,235400004.0
2005-04-25 11:32:00,89.013,89.035,89.002,89.008,284599997.0
2005-04-25 11:33:00,88.996,89.035,88.989,89.01,205599997.0
2005-04-25 11:34:00,89.015,89.03,88.99,88.995,420000001.0
2005-04-25 11:35:00,89.006,89.018,88.983,89.004,288299995.0
2005-04-25 11:36:00,88.99,88.994,88.959,88.963,194899999.0
2005-04-25 11:37:00,88.941,88.978,88.941,88.956,233800002.0
2005-04-25 11:38:00,88.965,88.981,88.895,88.91,161900002.0
2005-04-25 11:39:00,88.908,88.922,88.892,88.907,286499999.0
2005-04-25 11:40:00,88.893,88.91,88.882,88.888,219499997.0
2005-04-25 11:41:00,88.889,88.922,88.883,88.891,381700002.0
2005-04-25 11:42:00,88.904,88.926,88.881,88.881,244400003.0
2005-04-25 11:43:00,88.857,88.893,88.849,88.868,191900002.0
2005-04-25 11:44:00,88.832,88.872,88.832,88.868,257100000.0
2005-04-25 11:45:00,88.86,88.867,88.835,88.856,231000000.0
2005-04-25 11:46:00,88.849,88.853,88.813,88.817,304700002.0
2005-04-25 11:47:00,88.825,88.85,88.804,88.835,178200000.0
2005-04-25 11:48:00,88.844,88.878,88.833,88.857,143999999.0
2005-04-25 11:49:00,88.835,88.877,88.835,88.854,261000002.0
2005-04-25 11:50:00,88.86,88.874,88.839,88.853,343000000.0
2005-04-25 11:51:00,88.863,88.886,88.849,88.859,180600000.0
2005-04-25 11:52:00,88.858,88.871,88.834,88.842,289299999.0
2005-04-25 11:53:00,88.829,88.852,88.819,88.846,274399998.0
2005-04-25 11:54:00,88.855,88.871,88.833,88.833,117399997.0
2005-04-25 11:55:00,88.874,88.874,88.842,88.842,119999997.0
2005-04-25 11:56:00,88.85,88.865,88.828,88.85,203900004.0
2005-04-25 11:57:00,88.831,88.861,88.827,88.856,185700000.0
2005-04-25 11:58:00,88.833,88.88,88.833,88.868,262299998.0
2005-04-25 11:59:00,88.861,88.879,88.843,88.865,322200002.0
2005-04-25 12:00:00,88.858,88.875,88.834,88.859,268799999.0
2005-04-25 12:01:00,88.853,88.882,88.841,88.868,129800001.0
2005-04-25 12:02:00,88.863,88.893,88.825,88.875,218499998.0
2005-04-25 12:03:00,88.859,88.883,88.842,88.857,338999997.0
2005-04-25 12:04:00,88.862,88.887,88.83,88.83,193700001.0
2005-04-25 12:05:00,88.826,88.862,88.823,88.862,159899998.0
2005-04-25 12:06:00,88.863,88.904,88.841,88.887,292099999.0
2005-04-25 12:07:00,88.889,88.898,88.859,88.859,352499995.0
2005-04-25 12:08:00,88.866,88.903,88.866,88.885,188299995.0
2005-04-25 12:09:00,88.862,88.903,88.861,88.89,152400001.0
2005-04-25 12:10:00,88.867,88.887,88.849,88.887,209700001.0
2005-04-25 12:11:00,88.85,88.885,88.839,88.862,240399999.0
2005-04-25 12:12:00,88.861,88.894,88.855,88.87,323700001.0
2005-04-25 12:13:00,88.887,88.903,88.863,88.866,223200000.0
2005-04-25 12:14:00,88.877,88.905,88.868,88.904,193199999.0
2005-04-25 12:15:00,88.898,88.914,88.872,88.891,146599999.0
2005-04-25 12:16:00,88.896,88.91,88.876,88.887,237500002.0
2005-04-25 12:17:00,88.862,88.91,88.861,88.877,198400000.0
2005-04-25 12:18:00,88.868,88.884,88.841,88.854,183200003.0
2005-04-25 12:19:00,88.885,88.898,88.874,88.877,265000003.0
2005-04-25 12:20:00,88.904,88.923,88.887,88.909,194600002.0
2005-04-25 12:21:00,88.883,88.918,88.864,88.891,295599999.0
2005-04-25 12:22:00,88.911,88.911,88.879,88.9,132799999.0
2005-04-25 12:23:00,88.915,88.932,88.893,88.932,236800000.0
2005-04-25 12:24:00,88.905,88.921,88.887,88.898,250199997.0
2005-04-25 12:25:00,88.889,88.934,88.889,88.915,317399999.0
2005-04-25 12:26:00,88.91,88.924,88.875,88.892,335899999.0
2005-04-25 12:27:00,88.872,88.915,88.872,88.893,195499999.0
2005-04-25 12:28:00,88.878,88.906,88.875,88.903,415999998.0
2005-04-25 12:29:00,88.884,88.902,88.868,88.89,295999999.0
2005-04-25 12:30:00,88.875,88.918,88.875,88.902,224200001.0
2005-04-25 12:31:00,88.895,88.92,88.88,88.894,245099996.0
2005-04-25 12:32:00,88.896,88.919,88.88,88.908,212799999.0
2005-04-25 12:33:00,88.889,88.904,88.873,88.888,299099999.0
2005-04-25 12:34:00,88.889,88.89,88.858,88.88,203400000.0
2005-04-25 12:35:00,88.872,88.912,88.87,88.887,291800001.0
2005-04-25 12:36:00,88.895,88.906,88.874,88.905,315199996.0
2005-04-25 12:37:00,88.902,88.919,88.872,88.896,283500000.0
2005-04-25 12:38:00,88.893,88.906,88.874,88.888,186799997.0
2005-04-25 12:39:00,88.88,88.897,88.86,88.882,222900000.0
2005-04-25 12:40:00,88.899,88.93,88.883,88.888,230600000.0
2005-04-25 12:41:00,88.877,88.93,88.877,88.909,219599997.0
2005-04-25 12:42:00,88.887,88.933,88.882,88.917,208000000.0
2005-04-25 12:43:00,88.913,88.926,88.894,88.895,252700000.0
2005-04-25 12:44:00,88.919,88.929,88.901,88.921,280899994.0
2005-04-25 12:45:00,88.883,88.908,88.87,88.878,279199997.0
2005-04-25 12:46:00,88.884,88.907,88.868,88.888,267899998.0
2005-04-25 12:47:00,88.878,88.885,88.853,88.863,161300000.0
2005-04-25 12:48:00,88.857,88.876,88.848,88.861,256400000.0
2005-04-25 12:49:00,88.842,88.863,88.815,88.831,234799996.0
2005-04-25 12:50:00,88.814,88.834,88.798,88.811,162100002.0
2005-04-25 12:51:00,88.816,88.822,88.799,88.806,164699998.0
2005-04-25 12:52:00,88.807,88.822,88.785,88.801,255399996.0
2005-04-25 12:53:00,88.809,88.813,88.761,88.782,325099999.0
2005-04-25 12:54:00,88.8,88.824,88.773,88.774,192400000.0
2005-04-25 12:55:00,88.783,88.826,88.767,88.789,188899996.0
2005-04-25 12:56:00,88.79,88.815,88.772,88.792,273400000.0
2005-04-25 12:57:00,88.758,88.803,88.75,88.788,233000000.0
2005-04-25 12:58:00,88.79,88.795,88.767,88.769,155099998.0
2005-04-25 12:59:00,88.8,88.805,88.767,88.767,217099998.0
2005-04-25 13:00:00,88.798,88.822,88.776,88.776,371099996.0
2005-04-25 13:01:00,88.769,88.799,88.76,88.76,287399995.0
2005-04-25 13:02:00,88.782,88.791,88.756,88.766,318800001.0
2005-04-25 13:03:00,88.781,88.79,88.746,88.746,269599995.0
2005-04-25 13:04:00,88.769,88.806,88.765,88.765,222599999.0
2005-04-25 13:05:00,88.756,88.779,88.749,88.764,437600006.0
2005-04-25 13:06:00,88.742,88.781,88.737,88.747,259900002.0
2005-04-25 13:07:00,88.772,88.783,88.728,88.728,244299997.0
2005-04-25 13:08:00,88.753,88.796,88.745,88.778,141200001.0
2005-04-25 13:09:00,88.768,88.812,88.768,88.793,239800000.0
2005-04-25 13:10:00,88.769,88.795,88.758,88.782,281999999.0
2005-04-25 13:11:00,88.772,88.797,88.756,88.773,277600007.0
2005-04-25 13:12:00,88.779,88.804,88.759,88.761,439900001.0
2005-04-25 13:13:00,88.747,88.791,88.747,88.773,193799998.0
2005-04-25 13:14:00,88.761,88.786,88.752,88.759,271900000.0
2005-04-25 13:15:00,88.758,88.781,88.743,88.746,198499999.0
2005-04-25 13:16:00,88.794,88.802,88.762,88.786,335900004.0
2005-04-25 13:17:00,88.777,88.799,88.719,88.774,243699998.0
2005-04-25 13:18:00,88.767,88.809,88.764,88.792,321999994.0
2005-04-25 13:19:00,88.794,88.816,88.779,88.782,287399998.0
2005-04-25 13:20:00,88.794,88.816,88.776,88.803,317599997.0
2005-04-25 13:21:00,88.802,88.809,88.765,88.765,251699998.0
2005-04-25 13:22:00,88.762,88.799,88.762,88.78,376099996.0
2005-04-25 13:23:00,88.763,88.803,88.758,88.782,178499998.0
2005-04-25 13:24:00,88.776,88.8,88.754,88.766,178699998.0
2005-04-25 13:25:00,88.77,88.8,88.757,88.777,289499991.0
2005-04-25 13:26:00,88.799,88.807,88.77,88.794,219799999.0
2005-04-25 13:27:00,88.793,88.819,88.775,88.795,250599997.0
2005-04-25 13:28:00,88.781,88.81,88.773,88.798,295499997.0
2005-04-25 13:29:00,88.785,88.816,88.77,88.813,203900002.0
2005-04-25 13:30:00,88.815,88.815,88.771,88.782,303100000.0
2005-04-25 13:31:00,88.794,88.813,88.763,88.785,243400004.0
2005-04-25 13:32:00,88.798,88.817,88.778,88.787,188300002.0
2005-04-25 13:33:00,88.776,88.804,88.776,88.798,211099997.0
2005-04-25 13:34:00,88.797,88.805,88.772,88.795,293800001.0
2005-04-25 13:35:00,88.788,88.808,88.766,88.787,265699999.0
2005-04-25 13:36:00,88.793,88.817,88.775,88.801,215300000.0
2005-04-25 13:37:00,88.777,88.822,88.777,88.8,316500004.0
2005-04-25 13:38:00,88.789,88.828,88.779,88.828,227099996.0
2005-04-25 13:39:00,88.83,88.831,88.799,88.807,176200002.0
2005-04-25 13:40:00,88.795,88.822,88.785,88.797,188899997.0
2005-04-25 13:41:00,88.822,88.83,88.794,88.797,279600001.0
2005-04-25 13:42:00,88.799,88.819,88.781,88.813,183300001.0
2005-04-25 13:43:00,88.808,88.821,88.794,88.809,163000000.0
2005-04-25 13:44:00,88.813,88.837,88.795,88.808,256400000.0
2005-04-25 13:45:00,88.796,88.824,88.773,88.787,210799998.0
2005-04-25 13:46:00,88.786,88.827,88.768,88.817,366500000.0
2005-04-25 13:47:00,88.792,88.85,88.792,88.839,311800000.0
2005-04-25 13:48:00,88.825,88.85,88.801,88.82,153799996.0
2005-04-25 13:49:00,88.826,88.845,88.814,88.843,238099996.0
2005-04-25 13:50:00,88.844,88.872,88.818,88.872,359400001.0
2005-04-25 13:51:00,88.865,88.89,88.847,88.88,277100001.0
2005-04-25 13:52:00,88.868,88.91,88.868,88.885,199000001.0
2005-04-25 13:53:00,88.887,88.894,88.849,88.852,352299999.0
2005-04-25 13:54:00,88.845,88.871,88.832,88.864,315400003.0
2005-04-25 13:55:00,88.858,88.88,88.829,88.857,383599995.0
2005-04-25 13:56:00,88.865,88.865,88.837,88.844,198399999.0
2005-04-25 13:57:00,88.871,88.878,88.84,88.848,334199995.0
2005-04-25 13:58:00,88.838,88.872,88.833,88.86,411300001.0
2005-04-25 13:59:00,88.861,88.887,88.858,88.873,288399999.0
2005-04-25 14:00:00,88.858,88.894,88.847,88.894,307800002.0
2005-04-25 14:01:00,88.867,88.888,88.851,88.876,132800002.0
2005-04-25 14:02:00,88.871,88.899,88.86,88.883,228700003.0
2005-04-25 14:03:00,88.858,88.907,88.858,88.882,276500002.0
2005-04-25 14:04:00,88.925,88.926,88.892,88.892,340200000.0
2005-04-25 14:05:00,88.902,88.918,88.886,88.909,323199998.0
2005-04-25 14:06:00,88.914,88.923,88.884,88.892,220499999.0
2005-04-25 14:07:00,88.894,88.925,88.887,88.904,168200000.0
2005-04-25 14:08:00,88.923,88.93,88.892,88.899,324099999.0
2005-04-25 14:09:00,88.893,88.938,88.889,88.899,202699999.0
2005-04-25 14:10:00,88.917,88.917,88.86,88.879,146500000.0
2005-04-25 14:11:00,88.874,88.918,88.874,88.899,379099995.0
2005-04-25 14:12:00,88.915,88.915,88.858,88.858,209699998.0
2005-04-25 14:13:00,88.87,88.897,88.858,88.881,214400000.0
2005-04-25 14:14:00,88.894,88.904,88.871,88.872,215199999.0
2005-04-25 14:15:00,88.885,88.907,88.868,88.884,274000002.0
2005-04-25 14:16:00,88.884,88.907,88.866,88.873,195399998.0
2005-04-25 14:17:00,88.868,88.895,88.864,88.888,381399995.0
2005-04-25 14:18:00,88.86,88.881,88.823,88.86,229199999.0
2005-04-25 14:19:00,88.858,88.871,88.841,88.841,332700000.0
2005-04-25 14:20:00,88.863,88.876,88.844,88.852,228699997.0
2005-04-25 14:21:00,88.875,88.875,88.827,88.838,214900001.0
2005-04-25 14:22:00,88.829,88.859,88.818,88.84,339299997.0
2005-04-25 14:23:00,88.847,88.853,88.804,88.804,221299999.0
2005-04-25 14:24:00,88.802,88.835,88.786,88.828,190900000.0
2005-04-25 14:25:00,88.822,88.828,88.774,88.787,196300003.0
2005-04-25 14:26:00,88.76,88.799,88.753,88.798,270000006.0
2005-04-25 14:27:00,88.772,88.825,88.77,88.808,184599996.0
2005-04-25 14:28:00,88.813,88.83,88.795,88.818,254899997.0
2005-04-25 14:29:00,88.795,88.83,88.795,88.817,339199997.0
2005-04-25 14:30:00,88.798,88.826,88.744,88.744,257199995.0
2005-04-25 14:31:00,88.765,88.797,88.726,88.797,403100001.0
2005-04-25 14:32:00,88.795,88.801,88.739,88.744,266800001.0
2005-04-25 14:33:00,88.739,88.789,88.739,88.781,158699998.0
2005-04-25 14:34:00,88.785,88.792,88.74,88.746,232199999.0
2005-04-25 14:35:00,88.77,88.785,88.736,88.753,202100000.0
2005-04-25 14:36:00,88.755,88.771,88.736,88.743,285500003.0
2005-04-25 14:37:00,88.748,88.782,88.737,88.746,243899999.0
2005-04-25 14:38:00,88.748,88.76,88.715,88.722,185599997.0
2005-04-25 14:39:00,88.731,88.755,88.715,88.732,359999997.0
2005-04-25 14:40:00,88.732,88.782,88.732,88.768,214600001.0
2005-04-25 14:41:00,88.78,88.795,88.758,88.795,293100005.0
2005-04-25 14:42:00,88.781,88.814,88.77,88.77,250299999.0
2005-04-25 14:43:00,88.78,88.808,88.765,88.787,170999996.0
2005-04-25 14:44:00,88.797,88.803,88.771,88.794,201799999.0
2005-04-25 14:45:00,88.795,88.81,88.771,88.794,327200001.0
2005-04-25 14:46:00,88.783,88.803,88.764,88.788,260600002.0
2005-04-25 14:47:00,88.791,88.814,88.759,88.78,275699998.0
2005-04-25 14:48:00,88.775,88.798,88.762,88.764,319099998.0
2005-04-25 14:49:00,88.754,88.793,88.754,88.781,255100001.0
2005-04-25 14:50:00,88.778,88.801,88.751,88.786,419799996.0
2005-04-25 14:51:00,88.795,88.802,88.772,88.774,242100000.0
2005-04-25 14:52:00,88.776,88.804,88.763,88.767,271199995.0
2005-04-25 14:53:00,88.739,88.783,88.739,88.767,201599998.0
2005-04-25 14:54:00,88.779,88.783,88.728,88.743,294899998.0
2005-04-25 14:55:00,88.76,88.786,88.746,88.763,394300000.0
2005-04-25 14:56:00,88.742,88.769,88.734,88.745,191699999.0
2005-04-25 14:57:00,88.757,88.758,88.73,88.736,192600000.0
2005-04-25 14:58:00,88.75,88.782,88.742,88.767,202800001.0
2005-04-25 14:59:00,88.773,88.799,88.741,88.788,285300004.0
2005-04-25 15:00:00,88.769,88.81,88.766,88.775,233500001.0
2005-04-25 15:01:00,88.789,88.828,88.773,88.808,243899998.0
2005-04-25 15:02:00,88.821,88.829,88.776,88.798,324399997.0
2005-04-25 15:03:00,88.822,88.844,88.807,88.844,306000005.0
2005-04-25 15:04:00,88.811,88.842,88.807,88.83,284500001.0
2005-04-25 15:05:00,88.846,88.848,88.817,88.846,155100000.0
2005-04-25 15:06:00,88.818,88.854,88.812,88.818,338699997.0
2005-04-25 15:07:00,88.822,88.865,88.811,88.86,281199999.0
2005-04-25 15:08:00,88.86,88.865,88.811,88.821,307899998.0
2005-04-25 15:09:00,88.852,88.866,88.826,88.842,279400004.0
2005-04-25 15:10:00,88.835,88.861,88.815,88.831,183800000.0
2005-04-25 15:11:00,88.816,88.852,88.815,88.815,173200000.0
2005-04-25 15:12:00,88.816,88.846,88.798,88.832,177299998.0
2005-04-25 15:13:00,88.827,88.864,88.827,88.855,243599999.0
2005-04-25 15:14:00,88.841,88.849,88.815,88.821,186799998.0
2005-04-25 15:15:00,88.816,88.839,88.787,88.815,285499999.0
2005-04-25 15:16:00,88.827,88.855,88.809,88.82,433999998.0
2005-04-25 15:17:00,88.847,88.864,88.824,88.852,368900002.0
2005-04-25 15:18:00,88.856,88.876,88.843,88.853,432499992.0
2005-04-25 15:19:00,88.883,88.905,88.861,88.861,356099999.0
2005-04-25 15:20:00,88.885,88.897,88.865,88.879,180600002.0
2005-04-25 15:21:00,88.883,88.9,88.859,88.879,183000000.0
2005-04-25 15:22:00,88.89,88.925,88.829,88.9,158999999.0
2005-04-25 15:23:00,88.942,88.963,88.926,88.937,287200001.0
2005-04-25 15:24:00,88.958,88.966,88.936,88.937,209499999.0
2005-04-25 15:25:00,88.967,88.973,88.938,88.948,189700000.0
2005-04-25 15:26:00,88.929,88.96,88.925,88.958,213999999.0
2005-04-25 15:27:00,88.949,88.969,88.931,88.948,374599999.0
2005-04-25 15:28:00,88.954,88.954,88.919,88.919,176299998.0
2005-04-25 15:29:00,88.911,88.944,88.906,88.944,270900004.0
2005-04-25 15:30:00,88.958,88.97,88.937,88.956,208000001.0
2005-04-25 15:31:00,88.96,88.983,88.937,88.963,173699997.0
2005-04-25 15:32:00,88.981,89.01,88.97,88.982,241500001.0
2005-04-25 15:33:00,88.989,89.017,88.986,88.998,274599999.0
2005-04-25 15:34:00,89.007,89.022,88.984,89.014,368800006.0
2005-04-25 15:35:00,89.013,89.02,88.982,88.982,163199999.0
2005-04-25 15:36:00,88.967,88.997,88.964,88.986,313300000.0
2005-04-25 15:37:00,88.975,88.993,88.955,88.984,224600003.0
2005-04-25 15:38:00,88.966,88.974,88.933,88.954,268299996.0
2005-04-25 15:39:00,88.942,88.947,88.918,88.942,149899999.0
2005-04-25 15:40:00,88.93,88.932,88.908,88.925,306399999.0
2005-04-25 15:41:00,88.94,88.94,88.896,88.896,206599999.0
2005-04-25 15:42:00,88.906,88.919,88.882,88.889,350799994.0
2005-04-25 15:43:00,88.892,88.937,88.892,88.898,307799999.0
2005-04-25 15:44:00,88.908,88.928,88.893,88.914,169099997.0
2005-04-25 15:45:00,88.9,88.91,88.881,88.887,231599999.0
2005-04-25 15:46:00,88.895,88.91,88.872,88.874,356000000.0
2005-04-25 15:47:00,88.873,88.915,88.862,88.89,296800001.0
2005-04-25 15:48:00,88.899,88.907,88.875,88.875,360400004.0
2005-04-25 15:49:00,88.874,88.877,88.851,88.856,323800003.0
2005-04-25 15:50:00,88.871,88.892,88.845,88.869,265300002.0
2005-04-25 15:51:00,88.88,88.886,88.846,88.864,357299996.0
2005-04-25 15:52:00,88.88,88.903,88.86,88.892,374899997.0
2005-04-25 15:53:00,88.896,88.931,88.896,88.925,233100002.0
2005-04-25 15:54:00,88.932,88.96,88.915,88.942,343599998.0
2005-04-25 15:55:00,88.935,88.948,88.916,88.931,177299995.0
2005-04-25 15:56:00,88.924,88.951,88.903,88.943,225899998.0
2005-04-25 15:57:00,88.926,88.949,88.921,88.947,290099999.0
2005-04-25 15:58:00,88.925,88.952,88.919,88.947,303500002.0
2005-04-25 15:59:00,88.928,88.945,88.908,88.945,180499996.0
2005-04-25 16:00:00,88.91,88.933,88.9,88.924,221699995.0
2005-04-25 16:01:00,88.923,88.935,88.904,88.933,237999998.0
2005-04-25 16:02:00,88.927,88.927,88.857,88.857,231200000.0
2005-04-25 16:03:00,88.867,88.868,88.833,88.836,393299995.0
2005-04-25 16:04:00,88.842,88.847,88.795,88.795,234699998.0
2005-04-25 16:05:00,88.81,88.813,88.781,88.785,237500002.0
2005-04-25 16:06:00,88.79,88.834,88.769,88.825,295000002.0
2005-04-25 16:07:00,88.814,88.832,88.8,88.819,216000002.0
2005-04-25 16:08:00,88.787,88.809,88.773,88.785,304200006.0
2005-04-25 16:09:00,88.786,88.793,88.763,88.763,162600003.0
2005-04-25 16:10:00,88.75,88.79,88.718,88.718,312600001.0
2005-04-25 16:11:00,88.714,88.759,88.714,88.759,192700000.0
2005-04-25 16:12:00,88.753,88.781,88.741,88.757,297300001.0
2005-04-25 16:13:00,88.759,88.784,88.715,88.762,303099997.0
2005-04-25 16:14:00,88.733,88.762,88.724,88.76,160099997.0
2005-04-25 16:15:00,88.751,88.774,88.74,88.753,158099999.0
2005-04-25 16:16:00,88.728,88.752,88.72,88.742,276399995.0
2005-04-25 16:17:00,88.71,88.734,88.689,88.689,234999998.0
2005-04-25 16:18:00,88.712,88.751,88.701,88.726,201499997.0
2005-04-25 16:19:00,88.738,88.755,88.703,88.728,302000004.0
2005-04-25 16:20:00,88.752,88.767,88.731,88.751,235000000.0
2005-04-25 16:21:00,88.746,88.771,88.735,88.771,319600001.0
2005-04-25 16:22:00,88.763,88.774,88.741,88.755,123800000.0
2005-04-25 16:23:00,88.757,88.778,88.747,88.773,159699998.0
2005-04-25 16:24:00,88.79,88.803,88.765,88.767,318800001.0
2005-04-25 16:25:00,88.769,88.789,88.748,88.767,148000000.0
2005-04-25 16:26:00,88.761,88.798,88.75,88.766,380500003.0
2005-04-25 16:27:00,88.752,88.768,88.721,88.752,245599996.0
2005-04-25 16:28:00,88.753,88.757,88.724,88.738,237999999.0
2005-04-25 16:29:00,88.733,88.763,88.713,88.721,257600000.0
2005-04-25 16:30:00,88.764,88.775,88.735,88.739,137300001.0
2005-04-25 16:31:00,88.762,88.769,88.733,88.749,320500002.0
2005-04-25 16:32:00,88.729,88.751,88.719,88.728,247100003.0
2005-04-25 16:33:00,88.739,88.772,88.731,88.744,165099998.0
2005-04-25 16:34:00,88.743,88.78,88.732,88.758,180500001.0
2005-04-25 16:35:00,88.757,88.763,88.715,88.715,283699997.0
2005-04-25 16:36:00,88.77,88.779,88.713,88.713,250799997.0
2005-04-25 16:37:00,88.727,88.733,88.691,88.697,245199999.0
2005-04-25 16:38:00,88.72,88.751,88.708,88.732,252200000.0
2005-04-25 16:39:00,88.75,88.771,88.728,88.752,228400000.0
2005-04-25 16:40:00,88.77,88.787,88.746,88.787,158399999.0
2005-04-25 16:41:00,88.773,88.817,88.759,88.774,211399998.0
2005-04-25 16:42:00,88.788,88.817,88.774,88.808,250100001.0
2005-04-25 16:43:00,88.785,88.826,88.77,88.793,361600002.0
2005-04-25 16:44:00,88.806,88.83,88.786,88.801,262700003.0
2005-04-25 16:45:00,88.764,88.818,88.764,88.805,388499998.0
2005-04-25 16:46:00,88.793,88.842,88.787,88.835,265499998.0
2005-04-25 16:47:00,88.803,88.823,88.783,88.788,232900000.0
2005-04-25 16:48:00,88.784,88.832,88.776,88.81,365499999.0
2005-04-25 16:49:00,88.78,88.811,88.779,88.8,267700003.0
2005-04-25 16:50:00,88.802,88.839,88.784,88.839,252900003.0
2005-04-25 16:51:00,88.806,88.868,88.806,88.868,277899997.0
2005-04-25 16:52:00,88.844,88.889,88.824,88.834,353699996.0
2005-04-25 16:53:00,88.831,88.832,88.787,88.789,358599998.0
2005-04-25 16:54:00,88.814,88.824,88.783,88.8,245300003.0
2005-04-25 16:55:00,88.804,88.824,88.781,88.798,261899995.0
2005-04-25 16:56:00,88.824,88.829,88.788,88.799,341899999.0
2005-04-25 16:57:00,88.8,88.832,88.793,88.805,263499998.0
2005-04-25 16:58:00,88.806,88.832,88.787,88.798,186800000.0
2005-04-25 16:59:00,88.804,88.815,88.781,88.785,206699997.0
2005-04-25 17:00:00,88.792,88.804,88.745,88.745,150899998.0
2005-04-25 17:01:00,88.756,88.793,88.741,88.768,215700000.0
2005-04-25 17:02:00,88.77,88.785,88.753,88.774,256400003.0
2005-04-25 17:03:00,88.767,88.809,88.748,88.781,194599999.0
2005-04-25 17:04:00,88.78,88.801,88.763,88.801,300699999.0
2005-04-25 17:05:00,88.775,88.806,88.775,88.802,354599997.0
2005-04-25 17:06:00,88.798,88.837,88.79,88.814,272000000.0
2005-04-25 17:07:00,88.858,88.894,88.858,88.888,181699999.0
2005-04-25 17:08:00,88.87,88.903,88.854,88.871,306699999.0
2005-04-25 17:09:00,88.882,88.899,88.854,88.886,237000004.0
2005-04-25 17:10:00,88.89,88.909,88.872,88.878,219500002.0
2005-04-25 17:11:00,88.894,88.919,88.884,88.892,248800004.0
2005-04-25 17:12:00,88.868,88.914,88.864,88.904,236899998.0
2005-04-25 17:13:00,88.914,88.914,88.838,88.858,155600000.0
2005-04-25 17:14:00,88.868,88.903,88.852,88.884,413700001.0
2005-04-25 17:15:00,88.864,88.892,88.849,88.873,312200001.0
2005-04-25 17:16:00,88.896,88.919,88.874,88.901,245300000.0
2005-04-25 17:17:00,88.891,88.912,88.875,88.898,282499995.0
2005-04-25 17:18:00,88.882,88.913,88.869,88.899,175300001.0
2005-04-25 17:19:00,88.925,88.929,88.893,88.897,310699997.0
2005-04-25 17:20:00,88.92,88.928,88.884,88.884,134100001.0
2005-04-25 17:21:00,88.877,88.917,88.874,88.874,316399996.0
2005-04-25 17:22:00,88.924,88.926,88.88,88.88,226800003.0
2005-04-25 17:23:00,88.911,88.927,88.893,88.92,349599995.0
2005-04-25 17:24:00,88.913,88.935,88.892,88.905,209300000.0
2005-04-25 17:25:00,88.895,88.936,88.895,88.929,327299997.0
2005-04-25 17:26:00,88.898,88.915,88.876,88.888,292199999.0
2005-04-25 17:27:00,88.875,88.908,88.875,88.895,194400003.0
2005-04-25 17:28:00,88.886,88.905,88.869,88.894,183900001.0
2005-04-25 17:29:00,88.88,88.897,88.855,88.885,380599998.0
2005-04-25 17:30:00,88.871,88.899,88.863,88.886,185400001.0
2005-04-25 17:31:00,88.905,88.909,88.868,88.868,128000000.0
2005-04-25 17:32:00,88.866,88.891,88.858,88.886,343799994.0
2005-04-25 17:33:00,88.865,88.884,88.848,88.856,179699999.0
2005-04-25 17:34:00,88.873,88.873,88.831,88.834,170300000.0
2005-04-25 17:35:00,88.861,88.876,88.845,88.86,206000004.0
2005-04-25 17:36:00,88.86,88.869,88.84,88.84,219300000.0
2005-04-25 17:37:00,88.854,88.865,88.834,88.837,278299999.0
2005-04-25 17:38:00,88.858,88.885,88.833,88.885,246700002.0
2005-04-25 17:39:00,88.843,88.878,88.832,88.857,324300000.0
2005-04-25 17:40:00,88.854,88.893,88.854,88.893,165700002.0
2005-04-25 17:41:00,88.865,88.9,88.838,88.844,320299992.0
2005-04-25 17:42:00,88.864,88.883,88.819,88.834,190300000.0
2005-04-25 17:43:00,88.853,88.88,88.833,88.861,214200002.0
2005-04-25 17:44:00,88.846,88.876,88.842,88.864,177899997.0
2005-04-25 17:45:00,88.858,88.885,88.849,88.876,251700000.0
2005-04-25 17:46:00,88.866,88.896,88.854,88.879,346400000.0
2005-04-25 17:47:00,88.87,88.879,88.842,88.855,318699999.0
2005-04-25 17:48:00,88.838,88.86,88.815,88.86,204199999.0
2005-04-25 17:49:00,88.798,88.858,88.785,88.812,240799998.0
2005-04-25 17:50:00,88.803,88.862,88.783,88.844,204700002.0
2005-04-25 17:51:00,88.832,88.875,88.831,88.875,263600002.0
2005-04-25 17:52:00,88.855,88.895,88.837,88.878,259199998.0
2005-04-25 17:53:00,88.856,88.91,88.856,88.893,267099993.0
2005-04-25 17:54:00,88.887,88.889,88.857,88.875,222100001.0
2005-04-25 17:55:00,88.871,88.902,88.855,88.895,220699998.0
2005-04-25 17:56:00,88.895,88.918,88.876,88.892,273100002.0
2005-04-25 17:57:00,88.892,88.905,88.853,88.854,268500001.0
2005-04-25 17:58:00,88.892,88.899,88.864,88.878,201100000.0
2005-04-25 17:59:00,88.892,88.904,88.867,88.869,277300001.0
2005-04-25 18:00:00,88.88,88.923,88.865,88.875,244399998.0
2005-04-25 18:01:00,88.882,88.905,88.863,88.877,1900299993.0
2005-04-25 18:02:00,88.9,88.91,88.9,88.91,1591099992.0
2005-04-25 18:03:00,88.92,88.92,88.9,88.9,1591099992.0
2005-04-25 18:04:00,88.89,88.9,88.89,88.9,1591099992.0
2005-04-25 18:05:00,88.89,88.9,88.89,88.9,1591099992.0
2005-04-25 18:06:00,88.89,88.9,88.88,88.88,1591099992.0
2005-04-25 18:07:00,88.89,88.89,88.87,88.88,1591099992.0
2005-04-25 18:08:00,88.87,88.89,88.86,88.89,1591099992.0
2005-04-25 18:09:00,88.9,88.9,88.88,88.89,1591099992.0
2005-04-25 18:10:00,88.888,88.896,88.852,88.868,1591099992.0
2005-04-25 18:11:00,88.871,88.906,88.853,88.862,927899992.0
2005-04-25 18:12:00,88.871,88.9,88.839,88.848,1320499990.0
2005-04-25 18:13:00,88.847,88.897,88.836,88.875,2092600006.0
2005-04-25 18:14:00,88.9,88.9,88.89,88.9,1199900006.0
2005-04-25 18:15:00,88.89,88.92,88.89,88.92,1199900006.0
2005-04-25 18:16:00,88.91,88.92,88.89,88.89,1199900006.0
2005-04-25 18:17:00,88.861,88.892,88.827,88.847,1199900006.0
2005-04-25 18:18:00,88.875,88.904,88.856,88.865,1112499995.0
2005-04-25 18:19:00,88.88,88.91,88.88,88.88,1854399992.0
2005-04-25 18:20:00,88.89,88.914,88.877,88.88,1854399992.0
2005-04-25 18:21:00,88.917,88.929,88.885,88.902,2091800002.0
2005-04-25 18:22:00,88.893,88.918,88.871,88.9,1486599997.0
2005-04-25 18:23:00,88.92,88.92,88.9,88.91,2045699987.0
2005-04-25 18:24:00,88.92,88.92,88.9,88.9,2045699987.0
2005-04-25 18:25:00,88.883,88.913,88.868,88.875,2045699987.0
2005-04-25 18:26:00,88.882,88.902,88.854,88.878,2031700006.0
2005-04-25 18:27:00,88.885,88.906,88.866,88.905,1181399993.0
2005-04-25 18:28:00,88.893,88.914,88.863,88.879,1434899999.0
2005-04-25 18:29:00,88.888,88.917,88.87,88.902,987099992.0
2005-04-25 18:30:00,88.905,88.926,88.879,88.91,845899993.0
2005-04-25 18:31:00,88.903,88.932,88.886,88.915,1612300001.0
2005-04-25 18:32:00,88.889,88.924,88.873,88.889,2022500005.0
2005-04-25 18:33:00,88.92,88.93,88.91,88.93,1657200001.0
2005-04-25 18:34:00,88.897,88.94,88.889,88.909,1657200001.0
2005-04-25 18:35:00,88.912,88.93,88.892,88.909,1881199992.0
2005-04-25 18:36:00,88.897,88.917,88.875,88.886,904700003.0
2005-04-25 18:37:00,88.883,88.908,88.854,88.869,931999999.0
2005-04-25 18:38:00,88.846,88.866,88.811,88.84,900599995.0
2005-04-25 18:39:00,88.838,88.848,88.801,88.803,1028500004.0
2005-04-25 18:40:00,88.803,88.827,88.784,88.797,1876499997.0
2005-04-25 18:41:00,88.815,88.838,88.794,88.796,828399994.0
2005-04-25 18:42:00,88.812,88.834,88.799,88.802,1269299997.0
2005-04-25 18:43:00,88.8,88.82,88.776,88.803,446700000.0
2005-04-25 18:44:00,88.785,88.805,88.769,88.796,929699996.0
2005-04-25 18:45:00,88.785,88.835,88.781,88.805,681299997.0
2005-04-25 18:46:00,88.807,88.807,88.751,88.773,812000001.0
2005-04-25 18:47:00,88.8,88.831,88.783,88.81,172400000.0
2005-04-25 18:48:00,88.816,88.838,88.786,88.822,465099999.0
2005-04-25 18:49:00,88.831,88.846,88.799,88.83,841399993.0
2005-04-25 18:50:00,88.807,88.826,88.785,88.791,954999992.0
2005-04-25 18:51:00,88.784,88.813,88.775,88.787,1333900006.0
2005-04-25 18:52:00,88.794,88.814,88.782,88.794,1316799991.0
2005-04-25 18:53:00,88.79,88.806,88.77,88.802,1475600003.0
2005-04-25 18:54:00,88.78,88.811,88.768,88.787,1223199993.0
2005-04-25 18:55:00,88.782,88.809,88.77,88.802,1930300000.0
2005-04-25 18:56:00,88.775,88.805,88.765,88.783,424000004.0
2005-04-25 18:57:00,88.772,88.804,88.757,88.777,510899993.0
2005-04-25 18:58:00,88.781,88.799,88.756,88.794,1013299997.0
2005-04-25 18:59:00,88.772,88.808,88.765,88.794,1224800007.0
2005-04-25 19:00:00,88.789,88.805,88.772,88.776,187599998.0
2005-04-25 19:01:00,88.778,88.782,88.726,88.734,387499996.0
2005-04-25 19:02:00,88.742,88.775,88.739,88.75,234900001.0
2005-04-25 19:03:00,88.755,88.782,88.737,88.753,499600002.0
2005-04-25 19:04:00,88.762,88.8,88.762,88.8,556699993.0
2005-04-25 19:05:00,88.803,88.857,88.803,88.835,437600001.0
2005-04-25 19:06:00,88.806,88.833,88.79,88.828,1130199999.0
2005-04-25 19:07:00,88.832,88.841,88.805,88.808,1248400007.0
2005-04-25 19:08:00,88.789,88.839,88.789,88.801,1834000003.0
2005-04-25 19:09:00,88.811,88.854,88.79,88.838,1002699996.0
2005-04-25 19:10:00,88.87,88.873,88.825,88.843,162299997.0
2005-04-25 19:11:00,88.846,88.866,88.827,88.855,441400001.0
2005-04-25 19:12:00,88.845,88.858,88.831,88.844,261799998.0
2005-04-25 19:13:00,88.857,88.857,88.797,88.797,298300000.0
2005-04-25 19:14:00,88.823,88.863,88.809,88.852,372799999.0
2005-04-25 19:15:00,88.838,88.87,88.832,88.85,1074199994.0
2005-04-25 19:16:00,88.848,88.871,88.824,88.831,608699994.0
2005-04-25 19:17:00,88.833,88.855,88.814,88.838,789900000.0
2005-04-25 19:18:00,88.836,88.87,88.828,88.849,594599995.0
2005-04-25 19:19:00,88.808,88.868,88.808,88.86,1063799996.0
2005-04-25 19:20:00,88.869,88.898,88.836,88.898,808200002.0
2005-04-25 19:21:00,88.873,88.892,88.841,88.871,835099996.0
2005-04-25 19:22:00,88.868,88.891,88.853,88.866,290100000.0
2005-04-25 19:23:00,88.877,88.906,88.853,88.857,1422399990.0
2005-04-25 19:24:00,88.87,88.914,88.86,88.905,582400001.0
2005-04-25 19:25:00,88.885,88.89,88.856,88.861,1189699995.0
2005-04-25 19:26:00,88.891,88.899,88.855,88.855,1871799988.0
2005-04-25 19:27:00,88.89,88.907,88.862,88.879,1155699991.0
2005-04-25 19:28:00,88.87,88.901,88.866,88.887,872199996.0
2005-04-25 19:29:00,88.844,88.87,88.833,88.858,262500000.0
2005-04-25 19:30:00,88.862,88.87,88.824,88.859,1088999996.0
2005-04-25 19:31:00,88.831,88.88,88.831,88.86,707600004.0
2005-04-25 19:32:00,88.855,88.879,88.832,88.864,986900006.0
2005-04-25 19:33:00,88.853,88.884,88.849,88.88,745599999.0
2005-04-25 19:34:00,88.877,88.877,88.832,88.839,1021899997.0
2005-04-25 19:35:00,88.839,88.861,88.811,88.855,654500000.0
2005-04-25 19:36:00,88.854,88.866,88.815,88.843,698599996.0
2005-04-25 19:37:00,88.846,88.857,88.834,88.841,151799999.0
2005-04-25 19:38:00,88.838,88.859,88.819,88.83,742800003.0
2005-04-25 19:39:00,88.797,88.858,88.787,88.83,729199995.0
2005-04-25 19:40:00,88.83,88.856,88.823,88.833,820999990.0
2005-04-25 19:41:00,88.847,88.869,88.838,88.851,1211499990.0
2005-04-25 19:42:00,88.837,88.869,88.835,88.868,1216500002.0
2005-04-25 19:43:00,88.865,88.868,88.825,88.846,462600002.0
2005-04-25 19:44:00,88.86,88.89,88.833,88.834,832400000.0
2005-04-25 19:45:00,88.834,88.863,88.824,88.855,330799996.0
2005-04-25 19:46:00,88.855,88.873,88.838,88.838,643499996.0
2005-04-25 19:47:00,88.838,88.874,88.834,88.87,306900001.0
2005-04-25 19:48:00,88.852,88.876,88.835,88.866,1085599996.0
2005-04-25 19:49:00,88.828,88.868,88.828,88.844,798099995.0
2005-04-25 19:50:00,88.845,88.874,88.842,88.867,461299998.0
2005-04-25 19:51:00,88.837,88.88,88.833,88.859,632700002.0
2005-04-25 19:52:00,88.88,88.882,88.839,88.845,404200002.0
2005-04-25 19:53:00,88.86,88.88,88.83,88.83,620099997.0
2005-04-25 19:54:00,88.861,88.879,88.851,88.872,715699997.0
2005-04-25 19:55:00,88.844,88.872,88.831,88.853,327399999.0
2005-04-25 19:56:00,88.873,88.873,88.83,88.839,459799998.0
2005-04-25 19:57:00,88.827,88.858,88.802,88.855,718599996.0
2005-04-25 19:58:00,88.866,88.88,88.84,88.865,867600001.0
2005-04-25 19:59:00,88.842,88.869,88.827,88.84,983300007.0
2005-04-25 20:00:00,88.827,88.854,88.799,88.825,470600001.0
2005-04-25 20:01:00,88.825,88.845,88.805,88.84,539900003.0
2005-04-25 20:02:00,88.817,88.848,88.81,88.833,663499996.0
2005-04-25 20:03:00,88.825,88.861,88.819,88.835,473999998.0
2005-04-25 20:04:00,88.843,88.854,88.816,88.83,595000000.0
2005-04-25 20:05:00,88.852,88.864,88.839,88.848,297399994.0
2005-04-25 20:06:00,88.822,88.871,88.822,88.845,643899998.0
2005-04-25 20:07:00,88.813,88.86,88.813,88.835,388400001.0
2005-04-25 20:08:00,88.839,88.864,88.808,88.846,786999997.0
2005-04-25 20:09:00,88.841,88.874,88.825,88.837,463999997.0
2005-04-25 20:10:00,88.841,88.869,88.825,88.855,556099999.0
2005-04-25 20:11:00,88.847,88.862,88.798,88.822,1674099981.0
2005-04-25 20:12:00,88.804,88.871,88.804,88.85,1417899992.0
2005-04-25 20:13:00,88.853,88.874,88.829,88.846,1059600001.0
2005-04-25 20:14:00,88.839,88.873,88.823,88.867,475300002.0
2005-04-25 20:15:00,88.852,88.868,88.828,88.836,845600002.0
2005-04-25 20:16:00,88.834,88.863,88.805,88.856,1498800005.0
2005-04-25 20:17:00,88.848,88.877,88.847,88.858,226699997.0
2005-04-25 20:18:00,88.865,88.875,88.844,88.853,190500000.0
2005-04-25 20:19:00,88.859,88.9,88.859,88.882,1814299997.0
2005-04-25 20:20:00,88.857,88.883,88.845,88.871,1472099989.0
2005-04-25 20:21:00,88.849,88.887,88.84,88.851,459200001.0
2005-04-25 20:22:00,88.842,88.886,88.84,88.855,852299999.0
2005-04-25 20:23:00,88.878,88.88,88.837,88.85,588799994.0
2005-04-25 20:24:00,88.843,88.878,88.817,88.878,582399997.0
2005-04-25 20:25:00,88.875,88.907,88.854,88.881,614799996.0
2005-04-25 20:26:00,88.861,88.879,88.846,88.871,432000000.0
2005-04-25 20:27:00,88.873,88.882,88.832,88.858,1117200003.0
2005-04-25 20:28:00,88.859,88.887,88.842,88.865,1999700005.0
2005-04-25 20:29:00,88.87,88.88,88.86,88.87,1847799996.0
2005-04-25 20:30:00,88.88,88.89,88.87,88.88,1847799996.0
2005-04-25 20:31:00,88.864,88.887,88.845,88.873,1847799996.0
2005-04-25 20:32:00,88.87,88.873,88.831,88.84,1973499990.0
2005-04-25 20:33:00,88.846,88.869,88.819,88.857,627899998.0
2005-04-25 20:34:00,88.848,88.876,88.839,88.863,243400002.0
2005-04-25 20:35:00,88.835,88.866,88.81,88.853,607900002.0
2005-04-25 20:36:00,88.843,88.876,88.826,88.866,445300003.0
2005-04-25 20:37:00,88.844,88.88,88.836,88.87,549499993.0
2005-04-25 20:38:00,88.859,88.89,88.821,88.847,1553499993.0
2005-04-25 20:39:00,88.846,88.881,88.834,88.853,1225299998.0
2005-04-25 20:40:00,88.881,88.889,88.837,88.859,1559499989.0
2005-04-25 20:41:00,88.847,88.877,88.836,88.87,964399993.0
2005-04-25 20:42:00,88.862,88.875,88.824,88.862,885900006.0
2005-04-25 20:43:00,88.876,88.907,88.865,88.865,589999993.0
2005-04-25 20:44:00,88.872,88.872,88.821,88.825,1324600009.0
2005-04-25 20:45:00,88.871,88.896,88.842,88.865,1119399995.0
2005-04-25 20:46:00,88.852,88.864,88.814,88.83,816599999.0
2005-04-25 20:47:00,88.851,88.879,88.834,88.853,1345099989.0
2005-04-25 20:48:00,88.857,88.897,88.847,88.875,950599995.0
2005-04-25 20:49:00,88.874,88.904,88.858,88.869,640000000.0
2005-04-25 20:50:00,88.863,88.88,88.843,88.843,899700001.0
2005-04-25 20:51:00,88.865,88.878,88.84,88.853,606299999.0
2005-04-25 20:52:00,88.846,88.874,88.823,88.855,717299998.0
2005-04-25 20:53:00,88.858,88.881,88.835,88.878,1596900006.0
2005-04-25 20:54:00,88.885,88.887,88.86,88.869,353100000.0
2005-04-25 20:55:00,88.87,88.895,88.848,88.883,1150499998.0
2005-04-25 20:56:00,88.855,88.897,88.855,88.875,1007199998.0
2005-04-25 20:57:00,88.865,88.894,88.854,88.864,1428799991.0
2005-04-25 20:58:00,88.89,88.89,88.88,88.88,1765799997.0
2005-04-25 20:59:00,88.856,88.888,88.834,88.863,1765799997.0
2005-04-25 21:00:00,88.85,88.888,88.837,88.871,2011299999.0
2005-04-25 21:01:00,88.88,88.88,88.83,88.83,768400004.0
2005-04-25 21:02:00,88.827,88.874,88.827,88.869,768400004.0
2005-04-25 21:03:00,88.855,88.876,88.836,88.865,644999998.0
2005-04-25 21:04:00,88.848,88.874,88.834,88.839,354699997.0
2005-04-25 21:05:00,88.834,88.869,88.831,88.866,361800002.0
2005-04-25 21:06:00,88.874,88.883,88.847,88.857,473700000.0
2005-04-25 21:07:00,88.861,88.897,88.855,88.887,501800001.0
2005-04-25 21:08:00,88.884,88.927,88.876,88.921,780599994.0
2005-04-25 21:09:00,88.909,88.919,88.885,88.885,329400000.0
2005-04-25 21:10:00,88.895,88.909,88.863,88.883,425099996.0
2005-04-25 21:11:00,88.877,88.917,88.867,88.877,402699999.0
2005-04-25 21:12:00,88.865,88.922,88.865,88.896,549999997.0
2005-04-25 21:13:00,88.889,88.925,88.874,88.913,1039699998.0
2005-04-25 21:14:00,88.924,88.928,88.883,88.905,1252099992.0
2005-04-25 21:15:00,88.92,88.951,88.898,88.901,985200007.0
2005-04-25 21:16:00,88.898,88.949,88.898,88.918,807700001.0
2005-04-25 21:17:00,88.915,88.932,88.89,88.907,1267699995.0
2005-04-25 21:18:00,88.907,88.935,88.89,88.914,680999993.0
2005-04-25 21:19:00,88.914,88.946,88.9,88.933,790500000.0
2005-04-25 21:20:00,88.942,88.954,88.901,88.911,1528700003.0
2005-04-25 21:21:00,88.91,88.947,88.899,88.931,1843399990.0
2005-04-25 21:22:00,88.886,88.922,88.875,88.901,1790799988.0
2005-04-25 21:23:00,88.905,88.932,88.861,88.92,900900004.0
2005-04-25 21:24:00,88.933,88.933,88.87,88.896,773399997.0
2005-04-25 21:25:00,88.905,88.924,88.882,88.896,1582799995.0
2005-04-25 21:26:00,88.887,88.904,88.864,88.866,453100000.0
2005-04-25 21:27:00,88.9,88.903,88.862,88.882,554700005.0
2005-04-25 21:28:00,88.897,88.905,88.871,88.878,308000000.0
2005-04-25 21:29:00,88.865,88.918,88.862,88.918,596499996.0
2005-04-25 21:30:00,88.897,88.928,88.868,88.903,439800004.0
2005-04-25 21:31:00,88.868,88.918,88.851,88.918,323400000.0
2005-04-25 21:32:00,88.913,88.923,88.877,88.894,1071399992.0
2005-04-25 21:33:00,88.891,88.916,88.879,88.908,220699998.0
2005-04-25 21:34:00,88.916,88.918,88.883,88.883,432099997.0
2005-04-25 21:35:00,88.901,88.905,88.872,88.886,325199999.0
2005-04-25 21:36:00,88.89,88.911,88.871,88.893,269399998.0
2005-04-25 21:37:00,88.87,88.903,88.854,88.889,574699998.0
2005-04-25 21:38:00,88.878,88.914,88.869,88.897,337599997.0
2005-04-25 21:39:00,88.853,88.926,88.846,88.912,313000000.0
2005-04-25 21:40:00,88.914,88.929,88.883,88.916,442899999.0
2005-04-25 21:41:00,88.91,88.928,88.88,88.885,339800001.0
2005-04-25 21:42:00,88.909,88.929,88.892,88.91,578799995.0
2005-04-25 21:43:00,88.919,88.93,88.891,88.9,672900002.0
2005-04-25 21:44:00,88.91,88.925,88.884,88.91,1414899997.0
2005-04-25 21:45:00,88.911,88.94,88.907,88.93,951899987.0
2005-04-25 21:46:00,88.913,88.939,88.902,88.905,606100000.0
2005-04-25 21:47:00,88.933,88.953,88.916,88.928,765899999.0
2005-04-25 21:48:00,88.943,88.943,88.906,88.906,281299995.0
2005-04-25 21:49:00,88.913,88.934,88.894,88.923,747799994.0
2005-04-25 21:50:00,88.925,88.925,88.9,88.905,190500002.0
2005-04-25 21:51:00,88.92,88.939,88.889,88.926,468600002.0
2005-04-25 21:52:00,88.912,88.912,88.866,88.876,631299995.0
2005-04-25 21:53:00,88.887,88.928,88.884,88.907,206599994.0
2005-04-25 21:54:00,88.868,88.923,88.861,88.923,247300001.0
2005-04-25 21:55:00,88.894,88.924,88.894,88.92,193300000.0
2005-04-25 21:56:00,88.927,88.943,88.903,88.906,642999998.0
2005-04-25 21:57:00,88.908,88.937,88.906,88.907,284299997.0
2005-04-25 21:58:00,88.91,88.938,88.901,88.921,196299999.0
2005-04-25 21:59:00,88.922,88.945,88.906,88.926,573799999.0
2005-04-25 22:00:00,88.932,88.935,88.886,88.898,688100000.0
2005-04-25 22:01:00,88.915,88.957,88.898,88.939,932299998.0
2005-04-25 22:02:00,88.919,88.953,88.904,88.92,1187599997.0
2005-04-25 22:03:00,88.905,88.94,88.905,88.934,322800005.0
2005-04-25 22:04:00,88.926,88.934,88.889,88.904,762099996.0
2005-04-25 22:05:00,88.934,88.964,88.92,88.935,328699997.0
2005-04-25 22:06:00,88.938,88.945,88.918,88.922,196699996.0
2005-04-25 22:07:00,88.941,88.943,88.91,88.923,286299998.0
2005-04-25 22:08:00,88.934,88.958,88.921,88.958,177300000.0
2005-04-25 22:09:00,88.935,88.959,88.909,88.927,423400000.0
2005-04-25 22:10:00,88.923,88.944,88.902,88.902,208299997.0
2005-04-25 22:11:00,88.916,88.941,88.907,88.919,387299996.0
2005-04-25 22:12:00,88.942,88.947,88.903,88.914,362899996.0
2005-04-25 22:13:00,88.929,88.946,88.893,88.921,474399998.0
2005-04-25 22:14:00,88.943,88.967,88.926,88.942,187799996.0
2005-04-25 22:15:00,88.943,88.958,88.914,88.93,538299999.0
2005-04-25 22:16:00,88.954,88.962,88.917,88.933,573099999.0
2005-04-25 22:17:00,88.955,88.979,88.938,88.956,181500001.0
2005-04-25 22:18:00,88.969,88.979,88.947,88.947,236000000.0
2005-04-25 22:19:00,88.961,88.979,88.93,88.946,160599999.0
2005-04-25 22:20:00,88.964,88.975,88.947,88.959,204399995.0
2005-04-25 22:21:00,88.934,88.958,88.931,88.931,297600004.0
2005-04-25 22:22:00,88.951,88.964,88.924,88.938,366999999.0
2005-04-25 22:23:00,88.956,88.963,88.931,88.933,347400000.0
2005-04-25 22:24:00,88.96,88.961,88.931,88.932,156399999.0
2005-04-25 22:25:00,88.941,88.985,88.94,88.973,234499999.0
2005-04-25 22:26:00,88.981,88.983,88.94,88.959,221700000.0
2005-04-25 22:27:00,88.95,88.966,88.91,88.938,629399998.0
2005-04-25 22:28:00,88.947,88.963,88.929,88.945,339400002.0
2005-04-25 22:29:00,88.957,88.974,88.902,88.925,395000003.0
2005-04-25 22:30:00,88.919,88.958,88.918,88.937,540400003.0
2005-04-25 22:31:00,88.938,88.967,88.932,88.962,291200000.0
2005-04-25 22:32:00,88.953,88.972,88.938,88.946,144499998.0
2005-04-25 22:33:00,88.975,88.979,88.946,88.948,408399998.0
2005-04-25 22:34:00,88.953,89.004,88.953,88.981,495999997.0
2005-04-25 22:35:00,88.987,89.006,88.978,89.004,194200000.0
2005-04-25 22:36:00,89.004,89.02,88.985,89.013,491500002.0
2005-04-25 22:37:00,89.017,89.017,88.991,89.015,246300002.0
2005-04-25 22:38:00,89.011,89.029,88.999,89.016,189599998.0
2005-04-25 22:39:00,88.994,89.017,88.983,89.002,285399996.0
2005-04-25 22:40:00,88.991,89.005,88.966,88.98,359699993.0
2005-04-25 22:41:00,88.977,89.012,88.977,89.005,194200000.0
2005-04-25 22:42:00,88.995,89.005,88.972,88.974,279499996.0
2005-04-25 22:43:00,88.987,89.001,88.952,88.958,707799996.0
2005-04-25 22:44:00,88.976,89.004,88.943,88.965,554799996.0
2005-04-25 22:45:00,88.967,88.974,88.931,88.945,420500001.0
2005-04-25 22:46:00,88.955,88.991,88.939,88.972,392700000.0
2005-04-25 22:47:00,88.99,88.994,88.961,88.969,244799995.0
2005-04-25 22:48:00,88.973,88.996,88.927,88.947,561699998.0
2005-04-25 22:49:00,88.968,88.977,88.946,88.946,524699996.0
2005-04-25 22:50:00,88.975,88.978,88.926,88.928,256499999.0
2005-04-25 22:51:00,88.912,88.975,88.912,88.964,638500004.0
2005-04-25 22:52:00,88.955,88.987,88.95,88.958,208499998.0
2005-04-25 22:53:00,88.971,88.992,88.924,88.94,358199997.0
2005-04-25 22:54:00,88.945,88.964,88.923,88.927,257799999.0
2005-04-25 22:55:00,88.948,88.971,88.93,88.93,427299999.0
2005-04-25 22:56:00,88.945,88.976,88.94,88.959,238300000.0
2005-04-25 22:57:00,88.96,88.978,88.919,88.948,276699998.0
2005-04-25 22:58:00,88.942,88.97,88.934,88.934,239099999.0
2005-04-25 22:59:00,88.942,88.973,88.922,88.956,240700002.0
2005-04-25 23:00:00,88.959,88.994,88.951,88.968,161900001.0
2005-04-25 23:01:00,88.941,88.989,88.933,88.989,156999999.0
2005-04-25 23:02:00,88.972,88.987,88.952,88.977,170400002.0
2005-04-25 23:03:00,88.96,88.984,88.94,88.953,200599997.0
2005-04-25 23:04:00,88.916,88.968,88.913,88.934,295199994.0
2005-04-25 23:05:00,88.95,88.956,88.923,88.946,378099998.0
2005-04-25 23:06:00,88.953,88.972,88.933,88.963,208099997.0
2005-04-25 23:07:00,88.926,88.947,88.91,88.927,176199999.0
2005-04-25 23:08:00,88.95,88.95,88.909,88.911,326999998.0
2005-04-25 23:09:00,88.94,88.945,88.919,88.945,69599999.0
2005-04-25 23:10:00,88.935,88.967,88.928,88.964,272000000.0
2005-04-25 23:11:00,88.952,88.957,88.907,88.935,218399999.0
2005-04-25 23:12:00,88.925,88.968,88.925,88.955,211900000.0
2005-04-25 23:13:00,88.932,88.96,88.919,88.935,167000000.0
2005-04-25 23:14:00,88.958,88.966,88.908,88.921,105300001.0
2005-04-25 23:15:00,88.914,88.938,88.909,88.91,275200000.0
2005-04-25 23:16:00,88.918,88.955,88.918,88.955,188399997.0
2005-04-25 23:17:00,88.917,88.956,88.902,88.932,333999998.0
2005-04-25 23:18:00,88.939,88.956,88.922,88.95,292600000.0
2005-04-25 23:19:00,88.923,88.959,88.903,88.945,338000002.0
2005-04-25 23:20:00,88.925,88.953,88.911,88.938,209799999.0
2005-04-25 23:21:00,88.942,88.95,88.922,88.932,246400000.0
2005-04-25 23:22:00,88.957,88.967,88.931,88.94,288500000.0
2005-04-25 23:23:00,88.938,88.962,88.918,88.94,165300002.0
2005-04-25 23:24:00,88.936,88.974,88.917,88.939,372900000.0
2005-04-25 23:25:00,88.933,88.962,88.933,88.962,131900000.0
2005-04-25 23:26:00,88.945,88.961,88.922,88.954,347900001.0
2005-04-25 23:27:00,88.936,88.947,88.917,88.937,276900001.0
2005-04-25 23:28:00,88.925,88.964,88.925,88.94,314900000.0
2005-04-25 23:29:00,88.925,88.955,88.902,88.928,353199999.0
2005-04-25 23:30:00,88.952,88.955,88.921,88.921,151300000.0
2005-04-25 23:31:00,88.898,88.942,88.897,88.932,297399998.0
2005-04-25 23:32:00,88.933,88.963,88.929,88.95,250499995.0
2005-04-25 23:33:00,88.944,88.947,88.922,88.934,171600001.0
2005-04-25 23:34:00,88.947,88.962,88.912,88.929,287399999.0
2005-04-25 23:35:00,88.944,88.955,88.904,88.925,263399997.0
2005-04-25 23:36:00,88.934,88.954,88.922,88.95,381400004.0
2005-04-25 23:37:00,88.934,88.955,88.902,88.902,293899996.0
2005-04-25 23:38:00,88.914,88.94,88.907,88.938,252399999.0
2005-04-25 23:39:00,88.962,88.964,88.935,88.941,236100000.0
2005-04-25 23:40:00,88.952,88.962,88.928,88.94,334799999.0
2005-04-25 23:41:00,88.942,88.95,88.922,88.944,195799998.0
2005-04-25 23:42:00,88.929,88.965,88.929,88.959,188200000.0
2005-04-25 23:43:00,88.961,88.979,88.953,88.975,342199997.0
2005-04-25 23:44:00,88.976,88.994,88.952,88.965,265400001.0
2005-04-25 23:45:00,88.947,88.994,88.946,88.973,245500000.0
2005-04-25 23:46:00,88.976,89.0,88.96,88.975,346799998.0
2005-04-25 23:47:00,88.975,89.005,88.974,88.985,448699999.0
2005-04-25 23:48:00,88.978,89.004,88.96,88.988,241899998.0
2005-04-25 23:49:00,88.967,88.995,88.953,88.971,267699999.0
2005-04-25 23:50:00,88.988,89.008,88.969,88.984,190400000.0
2005-04-25 23:51:00,88.96,88.988,88.956,88.981,125799997.0
2005-04-25 23:52:00,88.976,88.997,88.96,88.978,239000003.0
2005-04-25 23:53:00,89.002,89.008,88.97,88.994,275500000.0
2005-04-25 23:54:00,88.987,89.001,88.97,88.986,147099998.0
2005-04-25 23:55:00,88.986,89.006,88.964,88.988,195099999.0
2005-04-25 23:56:00,89.002,89.002,88.973,88.974,221200001.0
2005-04-25 23:57:00,88.983,89.004,88.965,88.995,282700000.0
2005-04-25 23:58:00,88.976,89.003,88.975,88.99,256899998.0
2005-04-25 23:59:00,88.979,89.011,88.97,88.983,153600001.0
2005-04-26 00:00:00,88.981,89.004,88.965,88.978,221399999.0
2005-04-26 00:01:00,88.982,88.997,88.942,88.942,378300007.0
2005-04-26 00:02:00,88.995,89.013,88.969,89.001,141699999.0
2005-04-26 00:03:00,88.968,89.005,88.951,88.992,112399999.0
2005-04-26 00:04:00,88.977,89.004,88.962,88.977,225800000.0
2005-04-26 00:05:00,88.998,89.015,88.969,89.001,264600001.0
2005-04-26 00:06:00,88.972,89.018,88.959,88.999,283399995.0
2005-04-26 00:07:00,88.997,89.003,88.953,88.964,197000000.0
2005-04-26 00:08:00,88.974,89.006,88.958,88.978,239500004.0
2005-04-26 00:09:00,88.991,89.011,88.954,88.979,284100000.0
2005-04-26 00:10:00,88.949,88.987,88.949,88.983,161700003.0
2005-04-26 00:11:00,88.956,88.97,88.935,88.948,173800004.0
2005-04-26 00:12:00,88.945,88.961,88.919,88.936,233299997.0
2005-04-26 00:13:00,88.925,88.948,88.906,88.92,192999998.0
2005-04-26 00:14:00,88.952,88.953,88.915,88.915,205299998.0
2005-04-26 00:15:00,88.949,88.953,88.924,88.945,292100000.0
2005-04-26 00:16:00,88.94,88.963,88.931,88.954,171299999.0
2005-04-26 00:17:00,88.963,88.977,88.942,88.963,346099992.0
2005-04-26 00:18:00,88.987,88.987,88.934,88.934,148399999.0
2005-04-26 00:19:00,88.934,88.975,88.934,88.959,146200000.0
2005-04-26 00:20:00,88.966,88.985,88.933,88.945,236199996.0
2005-04-26 00:21:00,88.931,88.969,88.925,88.968,183700000.0
2005-04-26 00:22:00,88.977,88.983,88.953,88.96,275600004.0
2005-04-26 00:23:00,88.963,88.982,88.956,88.981,374400001.0
2005-04-26 00:24:00,88.965,88.977,88.943,88.972,248599998.0
2005-04-26 00:25:00,88.971,88.985,88.946,88.97,214800000.0
2005-04-26 00:26:00,88.965,88.991,88.953,88.963,415200005.0
2005-04-26 00:27:00,88.97,88.975,88.949,88.954,265800002.0
2005-04-26 00:28:00,88.986,88.989,88.947,88.947,192100002.0
2005-04-26 00:29:00,88.937,88.981,88.932,88.98,293000000.0
2005-04-26 00:30:00,88.956,88.987,88.955,88.965,292400001.0
2005-04-26 00:31:00,88.965,88.965,88.938,88.943,130900001.0
2005-04-26 00:32:00,88.968,88.988,88.953,88.966,249700001.0
2005-04-26 00:33:00,88.965,88.991,88.964,88.983,201599998.0
2005-04-26 00:34:00,88.962,88.98,88.928,88.953,170399999.0
2005-04-26 00:35:00,88.934,88.982,88.933,88.982,132700000.0
2005-04-26 00:36:00,89.0,89.003,88.95,88.95,246599999.0
2005-04-26 00:37:00,88.952,88.957,88.921,88.937,238600000.0
2005-04-26 00:38:00,88.956,88.958,88.92,88.92,190899999.0
2005-04-26 00:39:00,88.931,88.949,88.915,88.942,303200001.0
2005-04-26 00:40:00,88.953,88.961,88.932,88.939,241700000.0
2005-04-26 00:41:00,88.914,88.951,88.914,88.937,126099999.0
2005-04-26 00:42:00,88.914,88.932,88.902,88.908,236599997.0
2005-04-26 00:43:00,88.906,88.96,88.906,88.929,135699997.0
2005-04-26 00:44:00,88.938,88.952,88.925,88.931,261799996.0
2005-04-26 00:45:00,88.928,88.951,88.911,88.929,376800001.0
2005-04-26 00:46:00,88.898,88.933,88.892,88.901,314499995.0
2005-04-26 00:47:00,88.902,88.924,88.895,88.915,391799998.0
2005-04-26 00:48:00,88.919,88.941,88.907,88.925,275599998.0
2005-04-26 00:49:00,88.923,88.962,88.915,88.932,357700002.0
2005-04-26 00:50:00,88.921,88.947,88.909,88.931,257300000.0
2005-04-26 00:51:00,88.911,88.95,88.897,88.934,217699999.0
2005-04-26 00:52:00,88.952,88.952,88.907,88.912,100700000.0
2005-04-26 00:53:00,88.907,88.96,88.903,88.943,215400001.0
2005-04-26 00:54:00,88.925,88.953,88.92,88.923,221999999.0
2005-04-26 00:55:00,88.92,88.95,88.908,88.95,190099997.0
2005-04-26 00:56:00,88.936,88.949,88.919,88.93,306199998.0
2005-04-26 00:57:00,88.934,88.937,88.911,88.918,185500001.0
2005-04-26 00:58:00,88.937,88.95,88.916,88.95,196499998.0
2005-04-26 00:59:00,88.947,88.962,88.921,88.951,211900001.0
2005-04-26 01:00:00,88.903,88.951,88.903,88.943,125799998.0
2005-04-26 01:01:00,88.911,88.943,88.905,88.925,168599999.0
2005-04-26 01:02:00,88.952,88.952,88.892,88.913,216799998.0
2005-04-26 01:03:00,88.907,88.946,88.905,88.932,199099996.0
2005-04-26 01:04:00,88.937,88.959,88.929,88.937,221800000.0
2005-04-26 01:05:00,88.967,88.967,88.928,88.932,186000000.0
2005-04-26 01:06:00,88.944,88.95,88.914,88.925,229100001.0
2005-04-26 01:07:00,88.913,88.957,88.91,88.914,193999998.0
2005-04-26 01:08:00,88.934,88.964,88.924,88.964,117000000.0
2005-04-26 01:09:00,88.933,88.962,88.926,88.945,361800000.0
2005-04-26 01:10:00,88.921,88.96,88.912,88.937,261600002.0
2005-04-26 01:11:00,88.941,88.975,88.941,88.975,231099998.0
2005-04-26 01:12:00,88.928,88.96,88.915,88.96,325899999.0
2005-04-26 01:13:00,88.913,88.96,88.913,88.956,240100002.0
2005-04-26 01:14:00,88.943,88.961,88.927,88.955,243599996.0
2005-04-26 01:15:00,88.927,88.951,88.917,88.927,181699998.0
2005-04-26 01:16:00,88.954,88.968,88.914,88.935,192200003.0
2005-04-26 01:17:00,88.928,88.96,88.916,88.939,384399998.0
2005-04-26 01:18:00,88.934,88.96,88.921,88.94,224400000.0
2005-04-26 01:19:00,88.934,88.961,88.926,88.941,187799996.0
2005-04-26 01:20:00,88.935,88.964,88.918,88.946,189299997.0
2005-04-26 01:21:00,88.952,88.952,88.909,88.917,223700000.0
2005-04-26 01:22:00,88.938,88.953,88.914,88.937,155699998.0
2005-04-26 01:23:00,88.931,88.951,88.922,88.925,182199999.0
2005-04-26 01:24:00,88.914,88.948,88.914,88.948,124000000.0
2005-04-26 01:25:00,88.934,88.952,88.918,88.928,344300002.0
2005-04-26 01:26:00,88.942,88.942,88.899,88.899,118899998.0
2005-04-26 01:27:00,88.929,88.952,88.911,88.934,244599997.0
2005-04-26 01:28:00,88.966,88.967,88.911,88.915,164400003.0
2005-04-26 01:29:00,88.925,88.95,88.907,88.925,270600000.0
2005-04-26 01:30:00,88.95,88.96,88.906,88.916,234300000.0
2005-04-26 01:31:00,88.925,88.942,88.907,88.923,258300001.0
2005-04-26 01:32:00,88.942,88.942,88.913,88.919,184500000.0
2005-04-26 01:33:00,88.932,88.944,88.908,88.909,289499998.0
2005-04-26 01:34:00,88.927,88.927,88.88,88.881,239000000.0
2005-04-26 01:35:00,88.907,88.908,88.876,88.888,338700002.0
2005-04-26 01:36:00,88.891,88.893,88.845,88.857,188799998.0
2005-04-26 01:37:00,88.865,88.883,88.856,88.876,254700002.0
2005-04-26 01:38:00,88.893,88.908,88.86,88.88,224200000.0
2005-04-26 01:39:00,88.892,88.898,88.855,88.867,256399998.0
2005-04-26 01:40:00,88.899,88.904,88.866,88.866,191199998.0
2005-04-26 01:41:00,88.882,88.904,88.865,88.884,235099999.0
2005-04-26 01:42:00,88.896,88.904,88.841,88.854,265199999.0
2005-04-26 01:43:00,88.878,88.909,88.87,88.89,140099996.0
2005-04-26 01:44:00,88.883,88.909,88.873,88.904,371599995.0
2005-04-26 01:45:00,88.897,88.915,88.875,88.89,164200001.0
2005-04-26 01:46:00,88.922,88.939,88.909,88.921,343999994.0
2005-04-26 01:47:00,88.937,88.947,88.913,88.933,393700001.0
2005-04-26 01:48:00,88.942,88.942,88.883,88.915,211499998.0
2005-04-26 01:49:00,88.908,88.922,88.893,88.905,345199999.0
2005-04-26 01:50:00,88.887,88.931,88.887,88.924,285699995.0
2005-04-26 01:51:00,88.92,88.929,88.898,88.911,155799998.0
2005-04-26 01:52:00,88.947,88.948,88.91,88.91,200799996.0
2005-04-26 01:53:00,88.913,88.941,88.897,88.905,229599997.0
2005-04-26 01:54:00,88.918,88.925,88.9,88.908,227899998.0
2005-04-26 01:55:00,88.904,88.932,88.897,88.921,225700001.0
2005-04-26 01:56:00,88.896,88.93,88.894,88.925,365000000.0
2005-04-26 01:57:00,88.889,88.918,88.882,88.897,235899998.0
2005-04-26 01:58:00,88.881,88.92,88.873,88.91,263299997.0
2005-04-26 01:59:00,88.901,88.918,88.883,88.918,388899993.0
2005-04-26 02:00:00,88.906,88.928,88.892,88.902,170500000.0
2005-04-26 02:01:00,88.895,88.904,88.874,88.877,205699997.0
2005-04-26 02:02:00,88.88,88.909,88.874,88.905,184599999.0
2005-04-26 02:03:00,88.864,88.907,88.858,88.884,189899999.0
2005-04-26 02:04:00,88.87,88.905,88.854,88.903,280999998.0
2005-04-26 02:05:00,88.895,88.925,88.881,88.898,341899999.0
2005-04-26 02:06:00,88.892,88.908,88.872,88.885,334299999.0
2005-04-26 02:07:00,88.892,88.899,88.866,88.88,224300000.0
2005-04-26 02:08:00,88.891,88.919,88.887,88.907,214199995.0
2005-04-26 02:09:00,88.898,88.919,88.887,88.893,236800000.0
2005-04-26 02:10:00,88.89,88.926,88.875,88.914,325499997.0
2005-04-26 02:11:00,88.883,88.905,88.862,88.88,231699998.0
2005-04-26 02:12:00,88.905,88.929,88.884,88.912,331799997.0
2005-04-26 02:13:00,88.913,88.929,88.9,88.907,179299998.0
2005-04-26 02:14:00,88.884,88.915,88.878,88.91,195899999.0
2005-04-26 02:15:00,88.919,88.93,88.897,88.912,231099999.0
2005-04-26 02:16:00,88.904,88.939,88.881,88.893,298600000.0
2005-04-26 02:17:00,88.889,88.92,88.885,88.92,240600003.0
2005-04-26 02:18:00,88.921,88.928,88.886,88.9,268700004.0
2005-04-26 02:19:00,88.917,88.925,88.884,88.901,180400001.0
2005-04-26 02:20:00,88.919,88.924,88.896,88.915,231100002.0
2005-04-26 02:21:00,88.919,88.925,88.894,88.905,115699999.0
2005-04-26 02:22:00,88.882,88.918,88.876,88.915,322499998.0
2005-04-26 02:23:00,88.924,88.942,88.89,88.933,255899997.0
2005-04-26 02:24:00,88.91,88.947,88.906,88.933,265100001.0
2005-04-26 02:25:00,88.898,88.942,88.887,88.936,253200000.0
2005-04-26 02:26:00,88.94,88.94,88.891,88.913,317700004.0
2005-04-26 02:27:00,88.943,88.956,88.921,88.95,245999997.0
2005-04-26 02:28:00,88.938,88.962,88.89,88.895,194800001.0
2005-04-26 02:29:00,88.932,88.948,88.919,88.936,351199998.0
2005-04-26 02:30:00,88.924,88.961,88.924,88.955,134499999.0
2005-04-26 02:31:00,88.951,88.951,88.921,88.921,102100000.0
2005-04-26 02:32:00,88.909,88.958,88.909,88.949,351999999.0
2005-04-26 02:33:00,88.963,88.971,88.942,88.955,240899997.0
2005-04-26 02:34:00,88.952,88.975,88.931,88.94,251399997.0
2005-04-26 02:35:00,88.947,88.959,88.921,88.924,295700002.0
2005-04-26 02:36:00,88.958,88.958,88.92,88.934,202799998.0
2005-04-26 02:37:00,88.962,88.962,88.915,88.933,213899999.0
2005-04-26 02:38:00,88.947,88.947,88.896,88.908,269399993.0
2005-04-26 02:39:00,88.926,88.956,88.912,88.932,329999999.0
2005-04-26 02:40:00,88.947,88.948,88.907,88.94,236700003.0
2005-04-26 02:41:00,88.922,88.946,88.914,88.923,261399999.0
2005-04-26 02:42:00,88.918,88.944,88.901,88.923,335699999.0
2005-04-26 02:43:00,88.893,88.934,88.884,88.923,243400002.0
2005-04-26 02:44:00,88.914,88.94,88.897,88.908,232799997.0
2005-04-26 02:45:00,88.907,88.917,88.878,88.895,272299994.0
2005-04-26 02:46:00,88.918,88.934,88.897,88.917,206499998.0
2005-04-26 02:47:00,88.897,88.918,88.876,88.903,419700003.0
2005-04-26 02:48:00,88.911,88.929,88.9,88.916,276499999.0
2005-04-26 02:49:00,88.899,88.934,88.894,88.926,250899998.0
2005-04-26 02:50:00,88.923,88.95,88.916,88.94,212799998.0
2005-04-26 02:51:00,88.925,88.947,88.908,88.916,462299993.0
2005-04-26 02:52:00,88.916,88.946,88.905,88.915,340399998.0
2005-04-26 02:53:00,88.89,88.922,88.89,88.917,106800001.0
2005-04-26 02:54:00,88.892,88.911,88.855,88.856,307200004.0
2005-04-26 02:55:00,88.866,88.901,88.849,88.876,140100000.0
2005-04-26 02:56:00,88.915,88.92,88.886,88.889,249299998.0
2005-04-26 02:57:00,88.925,88.946,88.9,88.917,366099996.0
2005-04-26 02:58:00,88.933,88.947,88.912,88.947,273500000.0
2005-04-26 02:59:00,88.912,88.924,88.89,88.901,238500001.0
2005-04-26 03:00:00,88.896,88.935,88.886,88.905,346600001.0
2005-04-26 03:01:00,88.873,88.909,88.849,88.854,193300001.0
2005-04-26 03:02:00,88.889,88.912,88.871,88.895,258499995.0
2005-04-26 03:03:00,88.915,88.915,88.861,88.87,179000000.0
2005-04-26 03:04:00,88.919,88.93,88.891,88.897,376800000.0
2005-04-26 03:05:00,88.908,88.923,88.881,88.908,326000002.0
2005-04-26 03:06:00,88.909,88.929,88.89,88.89,190399994.0
2005-04-26 03:07:00,88.897,88.914,88.872,88.908,239599999.0
2005-04-26 03:08:00,88.925,88.925,88.878,88.9,163099999.0
2005-04-26 03:09:00,88.904,88.94,88.904,88.93,181300000.0
2005-04-26 03:10:00,88.913,88.931,88.891,88.916,253199999.0
2005-04-26 03:11:00,88.904,88.922,88.879,88.903,238599997.0
2005-04-26 03:12:00,88.914,88.924,88.889,88.889,296200002.0
2005-04-26 03:13:00,88.883,88.921,88.874,88.912,339700000.0
2005-04-26 03:14:00,88.917,88.924,88.896,88.899,331600000.0
2005-04-26 03:15:00,88.855,88.903,88.855,88.897,308499998.0
2005-04-26 03:16:00,88.883,88.925,88.883,88.922,239499996.0
2005-04-26 03:17:00,88.934,88.934,88.894,88.905,184699997.0
2005-04-26 03:18:00,88.892,88.939,88.886,88.939,138899997.0
2005-04-26 03:19:00,88.93,88.945,88.904,88.904,445099998.0
2005-04-26 03:20:00,88.893,88.921,88.89,88.901,215499997.0
2005-04-26 03:21:00,88.891,88.928,88.891,88.922,176400000.0
2005-04-26 03:22:00,88.925,88.945,88.883,88.902,210499998.0
2005-04-26 03:23:00,88.93,88.94,88.911,88.915,313400001.0
2005-04-26 03:24:00,88.922,88.943,88.888,88.917,220899998.0
2005-04-26 03:25:00,88.928,88.931,88.894,88.915,425500000.0
2005-04-26 03:26:00,88.914,88.933,88.908,88.927,213699996.0
2005-04-26 03:27:00,88.928,88.953,88.903,88.903,187099996.0
2005-04-26 03:28:00,88.91,88.948,88.91,88.948,291800001.0
2005-04-26 03:29:00,88.91,88.934,88.896,88.909,288600001.0
2005-04-26 03:30:00,88.921,88.938,88.898,88.915,261800002.0
2005-04-26 03:31:00,88.925,88.942,88.886,88.894,171900001.0
2005-04-26 03:32:00,88.911,88.925,88.885,88.913,210799997.0
2005-04-26 03:33:00,88.912,88.925,88.884,88.884,222200000.0
2005-04-26 03:34:00,88.91,88.911,88.879,88.882,250799997.0
2005-04-26 03:35:00,88.875,88.928,88.875,88.918,197799998.0
2005-04-26 03:36:00,88.918,88.923,88.896,88.914,219899999.0
2005-04-26 03:37:00,88.907,88.93,88.892,88.896,131500001.0
2005-04-26 03:38:00,88.914,88.932,88.889,88.93,192500001.0
2005-04-26 03:39:00,88.916,88.936,88.885,88.885,191999997.0
2005-04-26 03:40:00,88.9,88.93,88.897,88.912,177399998.0
2005-04-26 03:41:00,88.936,88.938,88.894,88.894,363000001.0
2005-04-26 03:42:00,88.922,88.933,88.901,88.92,296100000.0
2005-04-26 03:43:00,88.918,88.942,88.88,88.892,158299996.0
2005-04-26 03:44:00,88.91,88.953,88.887,88.953,282699997.0
2005-04-26 03:45:00,88.938,88.958,88.915,88.954,229799999.0
2005-04-26 03:46:00,88.913,88.971,88.911,88.96,192900004.0
2005-04-26 03:47:00,88.929,88.974,88.927,88.953,323799996.0
2005-04-26 03:48:00,88.97,88.97,88.93,88.954,215999997.0
2005-04-26 03:49:00,88.956,88.976,88.943,88.97,232900000.0
2005-04-26 03:50:00,88.951,88.971,88.932,88.971,160200001.0
2005-04-26 03:51:00,88.956,88.967,88.923,88.937,168899999.0
2005-04-26 03:52:00,88.94,88.969,88.936,88.96,299999997.0
2005-04-26 03:53:00,88.942,88.972,88.942,88.97,250899995.0
2005-04-26 03:54:00,88.945,88.964,88.934,88.952,144099999.0
2005-04-26 03:55:00,88.962,88.967,88.939,88.953,215600000.0
2005-04-26 03:56:00,88.947,88.975,88.934,88.951,276499999.0
2005-04-26 03:57:00,88.959,88.976,88.947,88.957,171699997.0
2005-04-26 03:58:00,88.936,88.982,88.933,88.975,383999996.0
2005-04-26 03:59:00,88.979,88.986,88.959,88.959,268499996.0
2005-04-26 04:00:00,88.936,88.985,88.936,88.963,213000001.0
2005-04-26 04:01:00,88.968,88.983,88.956,88.974,293099996.0
2005-04-26 04:02:00,88.989,88.989,88.952,88.97,297800005.0
2005-04-26 04:03:00,88.947,88.967,88.943,88.953,36700000.0
2005-04-26 04:04:00,88.98,88.98,88.944,88.963,279599998.0
2005-04-26 04:05:00,88.961,88.987,88.958,88.962,257699999.0
2005-04-26 04:06:00,88.964,88.987,88.937,88.962,131500000.0
2005-04-26 04:07:00,88.98,89.006,88.973,88.994,262300001.0
2005-04-26 04:08:00,88.971,89.008,88.971,88.985,210599994.0
2005-04-26 04:09:00,88.981,89.007,88.969,88.989,343999998.0
2005-04-26 04:10:00,89.004,89.023,88.959,88.995,203199999.0
2005-04-26 04:11:00,88.959,89.011,88.959,88.988,183500000.0
2005-04-26 04:12:00,89.012,89.027,88.97,88.985,270099999.0
2005-04-26 04:13:00,88.98,89.013,88.98,88.998,174499999.0
2005-04-26 04:14:00,88.997,88.997,88.965,88.967,85400000.0
2005-04-26 04:15:00,88.994,89.004,88.966,88.973,189499994.0
2005-04-26 04:16:00,88.962,88.995,88.962,88.985,213700004.0
2005-04-26 04:17:00,88.973,89.01,88.97,88.973,233700001.0
2005-04-26 04:18:00,88.961,89.019,88.942,88.999,185599999.0
2005-04-26 04:19:00,88.993,89.013,88.962,89.013,212600003.0
2005-04-26 04:20:00,88.958,89.0,88.935,88.977,377600002.0
2005-04-26 04:21:00,88.99,88.999,88.967,88.967,252200004.0
2005-04-26 04:22:00,88.98,89.004,88.972,88.989,270800006.0
2005-04-26 04:23:00,89.006,89.019,88.97,88.986,245399998.0
2005-04-26 04:24:00,88.995,89.013,88.97,88.992,180699997.0
2005-04-26 04:25:00,89.029,89.039,88.993,88.999,214500002.0
2005-04-26 04:26:00,88.998,89.02,88.97,89.011,290900001.0
2005-04-26 04:27:00,89.023,89.037,89.0,89.017,274600005.0
2005-04-26 04:28:00,89.016,89.03,88.998,89.017,179199999.0
2005-04-26 04:29:00,88.975,89.003,88.971,88.989,178400003.0
2005-04-26 04:30:00,88.975,89.01,88.972,88.997,328600000.0
2005-04-26 04:31:00,88.968,88.999,88.967,88.976,243599998.0
2005-04-26 04:32:00,88.95,88.982,88.945,88.957,164600001.0
2005-04-26 04:33:00,88.971,88.979,88.949,88.957,119799999.0
2005-04-26 04:34:00,88.993,88.993,88.952,88.969,190799998.0
2005-04-26 04:35:00,88.945,88.988,88.944,88.988,228999999.0
2005-04-26 04:36:00,89.002,89.002,88.952,88.973,206199998.0
2005-04-26 04:37:00,88.953,88.986,88.948,88.948,320099999.0
2005-04-26 04:38:00,88.958,88.984,88.943,88.956,318299999.0
2005-04-26 04:39:00,88.993,89.016,88.988,89.008,154999998.0
2005-04-26 04:40:00,88.965,88.98,88.95,88.959,196800003.0
2005-04-26 04:41:00,88.951,88.99,88.934,88.975,194499999.0
2005-04-26 04:42:00,89.003,89.017,88.971,88.98,282800000.0
2005-04-26 04:43:00,88.979,89.004,88.967,88.99,329400004.0
2005-04-26 04:44:00,88.961,89.02,88.952,89.015,316400004.0
2005-04-26 04:45:00,88.994,89.011,88.977,88.993,259300003.0
2005-04-26 04:46:00,89.015,89.015,88.97,88.978,238799999.0
2005-04-26 04:47:00,88.968,89.018,88.968,89.01,167599999.0
2005-04-26 04:48:00,88.983,89.018,88.973,89.001,344200003.0
2005-04-26 04:49:00,88.992,89.011,88.974,89.011,310400001.0
2005-04-26 04:50:00,89.002,89.032,88.989,89.001,176799997.0
2005-04-26 04:51:00,88.969,89.0,88.961,88.981,265100003.0
2005-04-26 04:52:00,88.944,88.992,88.944,88.992,195099995.0
2005-04-26 04:53:00,88.976,89.013,88.971,88.98,301700002.0
2005-04-26 04:54:00,89.0,89.002,88.975,88.997,220999999.0
2005-04-26 04:55:00,89.004,89.014,88.963,88.963,257200001.0
2005-04-26 04:56:00,88.993,89.002,88.963,88.969,209799996.0
2005-04-26 04:57:00,88.957,88.983,88.953,88.977,167499998.0
2005-04-26 04:58:00,88.99,88.991,88.965,88.966,335000000.0
2005-04-26 04:59:00,88.968,88.997,88.955,88.979,347899997.0
2005-04-26 05:00:00,88.947,88.977,88.943,88.97,188599998.0
2005-04-26 05:01:00,88.996,89.011,88.97,88.995,230299999.0
2005-04-26 05:02:00,88.97,88.999,88.953,88.998,252900001.0
2005-04-26 05:03:00,88.993,88.993,88.968,88.968,117400000.0
2005-04-26 05:04:00,88.985,88.997,88.951,88.961,313500000.0
2005-04-26 05:05:00,88.961,88.992,88.958,88.981,87699998.0
2005-04-26 05:06:00,88.987,89.009,88.972,88.993,201199996.0
2005-04-26 05:07:00,88.995,89.014,88.982,89.004,240699997.0
2005-04-26 05:08:00,89.014,89.014,88.97,88.99,186100004.0
2005-04-26 05:09:00,89.026,89.026,88.971,88.988,246599999.0
2005-04-26 05:10:00,88.972,89.008,88.961,89.005,129400000.0
2005-04-26 05:11:00,89.009,89.024,88.988,89.023,293800001.0
2005-04-26 05:12:00,89.004,89.012,88.975,88.977,294100003.0
2005-04-26 05:13:00,88.974,89.014,88.965,89.0,147399999.0
2005-04-26 05:14:00,88.972,89.009,88.97,88.998,266600000.0
2005-04-26 05:15:00,88.989,89.022,88.989,89.014,213199999.0
2005-04-26 05:16:00,89.001,89.025,88.964,88.993,191800000.0
2005-04-26 05:17:00,89.003,89.032,88.975,89.001,190199998.0
2005-04-26 05:18:00,88.987,88.996,88.948,88.976,304900000.0
2005-04-26 05:19:00,88.991,89.031,88.989,89.006,241499996.0
2005-04-26 05:20:00,89.004,89.014,88.976,89.014,164499998.0
2005-04-26 05:21:00,88.991,88.999,88.964,88.968,171799997.0
2005-04-26 05:22:00,88.993,89.021,88.984,89.001,175900002.0
2005-04-26 05:23:00,88.979,89.024,88.979,88.995,151300001.0
2005-04-26 05:24:00,89.035,89.04,89.009,89.027,373300000.0
2005-04-26 05:25:00,89.028,89.032,88.986,89.016,255199996.0
2005-04-26 05:26:00,88.997,89.03,88.991,88.992,145999999.0
2005-04-26 05:27:00,89.028,89.03,89.002,89.005,210000002.0
2005-04-26 05:28:00,89.023,89.044,89.0,89.015,289100001.0
2005-04-26 05:29:00,89.035,89.045,89.012,89.012,211399997.0
2005-04-26 05:30:00,89.019,89.039,89.01,89.033,182200000.0
2005-04-26 05:31:00,89.041,89.041,88.99,89.005,176899998.0
2005-04-26 05:32:00,89.02,89.052,89.001,89.01,212799998.0
2005-04-26 05:33:00,89.002,89.033,89.0,89.017,294099999.0
2005-04-26 05:34:00,89.023,89.038,89.003,89.022,120100000.0
2005-04-26 05:35:00,89.007,89.054,89.007,89.026,252900000.0
2005-04-26 05:36:00,89.037,89.038,89.0,89.0,256299998.0
2005-04-26 05:37:00,89.02,89.053,89.013,89.037,152599999.0
2005-04-26 05:38:00,89.022,89.045,89.01,89.027,196999998.0
2005-04-26 05:39:00,89.042,89.055,89.017,89.032,181099999.0
2005-04-26 05:40:00,89.028,89.065,89.016,89.062,112499999.0
2005-04-26 05:41:00,89.036,89.056,89.006,89.03,305100001.0
2005-04-26 05:42:00,89.04,89.073,89.035,89.057,238699998.0
2005-04-26 05:43:00,89.055,89.07,89.017,89.035,132900000.0
2005-04-26 05:44:00,89.041,89.07,89.025,89.047,209499999.0
2005-04-26 05:45:00,89.056,89.075,89.045,89.065,174900000.0
2005-04-26 05:46:00,89.074,89.096,89.05,89.093,230999998.0
2005-04-26 05:47:00,89.048,89.077,88.976,89.032,215100002.0
2005-04-26 05:48:00,89.072,89.072,89.026,89.026,117300000.0
2005-04-26 05:49:00,89.026,89.089,89.014,89.077,314900000.0
2005-04-26 05:50:00,89.045,89.084,89.034,89.054,165699997.0
2005-04-26 05:51:00,89.094,89.095,89.053,89.075,210700002.0
2005-04-26 05:52:00,89.074,89.085,89.042,89.042,212100001.0
2005-04-26 05:53:00,89.047,89.101,89.041,89.085,258199996.0
2005-04-26 05:54:00,89.084,89.103,89.059,89.063,195099999.0
2005-04-26 05:55:00,89.052,89.103,89.052,89.085,178500001.0
2005-04-26 05:56:00,89.079,89.108,89.066,89.094,308299999.0
2005-04-26 05:57:00,89.073,89.085,89.057,89.074,234499998.0
2005-04-26 05:58:00,89.078,89.11,89.057,89.059,272399999.0
2005-04-26 05:59:00,89.069,89.094,89.064,89.089,228500000.0
2005-04-26 06:00:00,89.09,89.101,89.063,89.081,225299999.0
2005-04-26 06:01:00,89.073,89.108,89.071,89.081,214600000.0
2005-04-26 06:02:00,89.073,89.101,89.064,89.083,414000000.0
2005-04-26 06:03:00,89.093,89.116,89.071,89.102,221400002.0
2005-04-26 06:04:00,89.102,89.119,89.095,89.098,155599998.0
2005-04-26 06:05:00,89.094,89.121,89.09,89.111,222399998.0
2005-04-26 06:06:00,89.094,89.125,89.087,89.125,223599998.0
2005-04-26 06:07:00,89.133,89.138,89.11,89.126,186300002.0
2005-04-26 06:08:00,89.134,89.134,89.095,89.109,263800000.0
2005-04-26 06:09:00,89.094,89.138,89.089,89.138,213300000.0
2005-04-26 06:10:00,89.11,89.142,89.107,89.125,275799997.0
2005-04-26 06:11:00,89.103,89.125,89.085,89.105,117100001.0
2005-04-26 06:12:00,89.122,89.122,89.093,89.094,184100000.0
2005-04-26 06:13:00,89.093,89.104,89.074,89.1,237599998.0
2005-04-26 06:14:00,89.1,89.116,89.08,89.094,244900000.0
2005-04-26 06:15:00,89.095,89.105,89.072,89.077,276799999.0
2005-04-26 06:16:00,89.104,89.114,89.086,89.095,185399995.0
2005-04-26 06:17:00,89.063,89.114,89.063,89.105,221799996.0
2005-04-26 06:18:00,89.1,89.123,89.082,89.091,245700001.0
2005-04-26 06:19:00,89.104,89.122,89.061,89.061,133099996.0
2005-04-26 06:20:00,89.09,89.123,89.078,89.078,345700000.0
2005-04-26 06:21:00,89.099,89.116,89.089,89.107,318899999.0
2005-04-26 06:22:00,89.103,89.14,89.098,89.111,171299999.0
2005-04-26 06:23:00,89.114,89.142,89.08,89.092,224799997.0
2005-04-26 06:24:00,89.09,89.11,89.076,89.09,289800000.0
2005-04-26 06:25:00,89.088,89.107,89.063,89.081,246500000.0
2005-04-26 06:26:00,89.09,89.11,89.077,89.083,259300000.0
2005-04-26 06:27:00,89.089,89.118,89.073,89.1,176999999.0
2005-04-26 06:28:00,89.105,89.105,89.061,89.061,226599999.0
2005-04-26 06:29:00,89.098,89.116,89.077,89.086,306399998.0
2005-04-26 06:30:00,89.074,89.098,89.066,89.076,208700002.0
2005-04-26 06:31:00,89.071,89.11,89.07,89.107,215799998.0
2005-04-26 06:32:00,89.093,89.114,89.068,89.085,415399998.0
2005-04-26 06:33:00,89.077,89.106,89.069,89.088,232799999.0
2005-04-26 06:34:00,89.081,89.119,89.079,89.113,245899999.0
2005-04-26 06:35:00,89.092,89.128,89.092,89.105,125300003.0
2005-04-26 06:36:00,89.119,89.131,89.099,89.119,352599999.0
2005-04-26 06:37:00,89.149,89.158,89.113,89.124,344000002.0
2005-04-26 06:38:00,89.144,89.176,89.133,89.141,224499999.0
2005-04-26 06:39:00,89.178,89.182,89.142,89.142,297500001.0
2005-04-26 06:40:00,89.151,89.168,89.141,89.162,161899999.0
2005-04-26 06:41:00,89.141,89.169,89.131,89.142,303500002.0
2005-04-26 06:42:00,89.147,89.162,89.113,89.113,167700001.0
2005-04-26 06:43:00,89.134,89.144,89.111,89.111,198999998.0
2005-04-26 06:44:00,89.111,89.15,89.098,89.129,265400005.0
2005-04-26 06:45:00,89.095,89.134,89.095,89.128,185699999.0
2005-04-26 06:46:00,89.102,89.121,89.08,89.095,346699999.0
2005-04-26 06:47:00,89.113,89.139,89.102,89.102,271899998.0
2005-04-26 06:48:00,89.106,89.127,89.088,89.111,218000004.0
2005-04-26 06:49:00,89.132,89.138,89.085,89.113,334599998.0
2005-04-26 06:50:00,89.13,89.142,89.109,89.131,314700004.0
2005-04-26 06:51:00,89.106,89.132,89.09,89.118,251399999.0
2005-04-26 06:52:00,89.108,89.131,89.089,89.129,199400001.0
2005-04-26 06:53:00,89.134,89.147,89.1,89.13,207000002.0
2005-04-26 06:54:00,89.125,89.148,89.11,89.122,187500000.0
2005-04-26 06:55:00,89.12,89.135,89.093,89.104,167099997.0
2005-04-26 06:56:00,89.108,89.131,89.099,89.109,92999999.0
2005-04-26 06:57:00,89.108,89.13,89.089,89.112,273600004.0
2005-04-26 06:58:00,89.115,89.137,89.105,89.119,298899996.0
2005-04-26 06:59:00,89.089,89.137,89.089,89.126,138299999.0
2005-04-26 07:00:00,89.12,89.133,89.096,89.112,288200002.0
2005-04-26 07:01:00,89.12,89.137,89.108,89.121,235199999.0
2005-04-26 07:02:00,89.132,89.149,89.112,89.122,329900004.0
2005-04-26 07:03:00,89.13,89.158,89.123,89.123,248000003.0
2005-04-26 07:04:00,89.132,89.164,89.132,89.147,332099998.0
2005-04-26 07:05:00,89.148,89.166,89.123,89.146,150599998.0
2005-04-26 07:06:00,89.155,89.166,89.134,89.137,205200001.0
2005-04-26 07:07:00,89.144,89.164,89.118,89.133,238000000.0
2005-04-26 07:08:00,89.141,89.172,89.139,89.158,224600003.0
2005-04-26 07:09:00,89.139,89.156,89.115,89.145,310800000.0
2005-04-26 07:10:00,89.131,89.144,89.116,89.143,290000002.0
2005-04-26 07:11:00,89.138,89.18,89.132,89.134,324399997.0
2005-04-26 07:12:00,89.167,89.167,89.115,89.117,276100002.0
2005-04-26 07:13:00,89.153,89.155,89.121,89.133,192899999.0
2005-04-26 07:14:00,89.153,89.163,89.129,89.129,328999994.0
2005-04-26 07:15:00,89.177,89.183,89.151,89.168,247800000.0
2005-04-26 07:16:00,89.165,89.165,89.133,89.149,186899995.0
2005-04-26 07:17:00,89.147,89.154,89.117,89.117,290800000.0
2005-04-26 07:18:00,89.163,89.173,89.129,89.129,262300001.0
2005-04-26 07:19:00,89.122,89.177,89.122,89.174,202100003.0
2005-04-26 07:20:00,89.153,89.168,89.136,89.139,231199995.0
2005-04-26 07:21:00,89.14,89.172,89.137,89.15,278399999.0
2005-04-26 07:22:00,89.167,89.175,89.118,89.118,235400002.0
2005-04-26 07:23:00,89.138,89.151,89.101,89.138,247100001.0
2005-04-26 07:24:00,89.148,89.164,89.102,89.102,189499997.0
2005-04-26 07:25:00,89.135,89.166,89.121,89.139,188600002.0
2005-04-26 07:26:00,89.156,89.172,89.117,89.163,260399998.0
2005-04-26 07:27:00,89.121,89.168,89.121,89.164,230100001.0
2005-04-26 07:28:00,89.127,89.151,89.124,89.143,166899999.0
2005-04-26 07:29:00,89.137,89.152,89.117,89.131,162399996.0
2005-04-26 07:30:00,89.122,89.153,89.113,89.138,225499996.0
2005-04-26 07:31:00,89.125,89.171,89.125,89.137,205599999.0
2005-04-26 07:32:00,89.16,89.163,89.126,89.138,367499998.0
2005-04-26 07:33:00,89.14,89.169,89.126,89.155,223100002.0
2005-04-26 07:34:00,89.135,89.164,89.114,89.137,92699999.0
2005-04-26 07:35:00,89.097,89.142,89.092,89.138,247200000.0
2005-04-26 07:36:00,89.139,89.165,89.119,89.119,276699994.0
2005-04-26 07:37:00,89.132,89.154,89.109,89.117,253400002.0
2005-04-26 07:38:00,89.112,89.149,89.112,89.133,198099998.0
2005-04-26 07:39:00,89.154,89.165,89.132,89.162,265000000.0
2005-04-26 07:40:00,89.143,89.164,89.119,89.139,201499999.0
2005-04-26 07:41:00,89.153,89.164,89.116,89.14,136900000.0
2005-04-26 07:42:00,89.132,89.169,89.132,89.168,272699997.0
2005-04-26 07:43:00,89.17,89.175,89.143,89.154,242600001.0
2005-04-26 07:44:00,89.166,89.176,89.141,89.155,420600008.0
2005-04-26 07:45:00,89.147,89.176,89.131,89.145,285200002.0
2005-04-26 07:46:00,89.153,89.183,89.133,89.149,207899996.0
2005-04-26 07:47:00,89.157,89.182,89.133,89.165,230299998.0
2005-04-26 07:48:00,89.165,89.171,89.138,89.14,398000003.0
2005-04-26 07:49:00,89.163,89.189,89.146,89.152,304599999.0
2005-04-26 07:50:00,89.147,89.171,89.129,89.152,187799999.0
2005-04-26 07:51:00,89.139,89.153,89.123,89.132,253700002.0
2005-04-26 07:52:00,89.145,89.154,89.103,89.107,163799998.0
2005-04-26 07:53:00,89.101,89.115,89.075,89.075,227599998.0
2005-04-26 07:54:00,89.085,89.103,89.074,89.08,166600002.0
2005-04-26 07:55:00,89.089,89.096,89.077,89.085,120599998.0
2005-04-26 07:56:00,89.117,89.12,89.069,89.069,233899996.0
2005-04-26 07:57:00,89.081,89.1,89.062,89.067,187399997.0
2005-04-26 07:58:00,89.069,89.101,89.057,89.091,353899993.0
2005-04-26 07:59:00,89.082,89.117,89.075,89.108,166499999.0
2005-04-26 08:00:00,89.1,89.123,89.093,89.113,334999997.0
2005-04-26 08:01:00,89.085,89.111,89.08,89.1,265200001.0
2005-04-26 08:02:00,89.109,89.114,89.085,89.108,271999997.0
2005-04-26 08:03:00,89.089,89.107,89.079,89.096,280900001.0
2005-04-26 08:04:00,89.097,89.12,89.089,89.095,273399999.0
2005-04-26 08:05:00,89.075,89.107,89.071,89.1,199999999.0
2005-04-26 08:06:00,89.086,89.122,89.085,89.122,296200001.0
2005-04-26 08:07:00,89.107,89.122,89.087,89.098,213099998.0
2005-04-26 08:08:00,89.105,89.151,89.105,89.138,221399998.0
2005-04-26 08:09:00,89.127,89.141,89.106,89.131,272999998.0
2005-04-26 08:10:00,89.126,89.153,89.11,89.12,251800002.0
2005-04-26 08:11:00,89.127,89.167,89.122,89.142,248699996.0
2005-04-26 08:12:00,89.137,89.153,89.115,89.133,173099996.0
2005-04-26 08:13:00,89.157,89.162,89.128,89.132,261999999.0
2005-04-26 08:14:00,89.174,89.174,89.136,89.143,350499999.0
2005-04-26 08:15:00,89.15,89.163,89.121,89.14,252800000.0
2005-04-26 08:16:00,89.138,89.169,89.125,89.152,291499995.0
2005-04-26 08:17:00,89.155,89.176,89.142,89.149,253199998.0
2005-04-26 08:18:00,89.17,89.174,89.139,89.158,245499999.0
2005-04-26 08:19:00,89.171,89.195,89.146,89.16,207800001.0
2005-04-26 08:20:00,89.158,89.191,89.158,89.161,216700002.0
2005-04-26 08:21:00,89.171,89.195,89.161,89.162,287400001.0
2005-04-26 08:22:00,89.161,89.173,89.145,89.152,216199999.0
2005-04-26 08:23:00,89.128,89.171,89.123,89.155,310200002.0
2005-04-26 08:24:00,89.139,89.166,89.13,89.157,285999999.0
2005-04-26 08:25:00,89.17,89.18,89.15,89.16,202500001.0
2005-04-26 08:26:00,89.166,89.191,89.157,89.167,214600000.0
2005-04-26 08:27:00,89.14,89.179,89.14,89.179,431900002.0
2005-04-26 08:28:00,89.178,89.206,89.156,89.187,237700000.0
2005-04-26 08:29:00,89.189,89.189,89.166,89.167,132800001.0
2005-04-26 08:30:00,89.164,89.18,89.145,89.178,279799997.0
2005-04-26 08:31:00,89.177,89.19,89.148,89.169,266300003.0
2005-04-26 08:32:00,89.187,89.187,89.153,89.173,150499998.0
2005-04-26 08:33:00,89.189,89.197,89.155,89.162,351800004.0
2005-04-26 08:34:00,89.184,89.199,89.155,89.167,110400001.0
2005-04-26 08:35:00,89.181,89.229,89.177,89.225,298800008.0
2005-04-26 08:36:00,89.194,89.226,89.184,89.224,316499997.0
2005-04-26 08:37:00,89.195,89.238,89.195,89.235,274300002.0
2005-04-26 08:38:00,89.204,89.233,89.195,89.195,241400000.0
2005-04-26 08:39:00,89.183,89.224,89.17,89.206,268499996.0
2005-04-26 08:40:00,89.213,89.235,89.195,89.201,240999997.0
2005-04-26 08:41:00,89.168,89.219,89.167,89.202,115799998.0
2005-04-26 08:42:00,89.193,89.212,89.173,89.205,262000001.0
2005-04-26 08:43:00,89.178,89.197,89.162,89.178,281399995.0
2005-04-26 08:44:00,89.17,89.187,89.143,89.166,243199998.0
2005-04-26 08:45:00,89.153,89.18,89.135,89.157,259300005.0
2005-04-26 08:46:00,89.169,89.19,89.155,89.175,257600000.0
2005-04-26 08:47:00,89.179,89.193,89.16,89.167,249299997.0
2005-04-26 08:48:00,89.18,89.206,89.163,89.183,219200001.0
2005-04-26 08:49:00,89.192,89.219,89.185,89.201,174000000.0
2005-04-26 08:50:00,89.173,89.222,89.173,89.195,313599997.0
2005-04-26 08:51:00,89.188,89.211,89.164,89.164,222800001.0
2005-04-26 08:52:00,89.212,89.23,89.185,89.23,319199999.0
2005-04-26 08:53:00,89.232,89.232,89.179,89.195,210100001.0
2005-04-26 08:54:00,89.222,89.222,89.189,89.204,189199999.0
2005-04-26 08:55:00,89.183,89.216,89.183,89.187,218900006.0
2005-04-26 08:56:00,89.183,89.203,89.158,89.158,189199996.0
2005-04-26 08:57:00,89.159,89.183,89.134,89.179,258399998.0
2005-04-26 08:58:00,89.177,89.178,89.145,89.145,178899998.0
2005-04-26 08:59:00,89.16,89.181,89.136,89.168,257899997.0
2005-04-26 09:00:00,89.201,89.201,89.149,89.173,255300001.0
2005-04-26 09:01:00,89.156,89.186,89.147,89.16,253599997.0
2005-04-26 09:02:00,89.168,89.192,89.156,89.175,278700002.0
2005-04-26 09:03:00,89.194,89.198,89.162,89.167,221499998.0
2005-04-26 09:04:00,89.176,89.192,89.153,89.165,278900000.0
2005-04-26 09:05:00,89.15,89.177,89.141,89.167,294000002.0
2005-04-26 09:06:00,89.156,89.18,89.14,89.164,238399996.0
2005-04-26 09:07:00,89.168,89.177,89.148,89.148,236400002.0
2005-04-26 09:08:00,89.131,89.175,89.131,89.144,274699997.0
2005-04-26 09:09:00,89.184,89.219,89.146,89.147,161500001.0
2005-04-26 09:10:00,89.175,89.175,89.14,89.161,236300002.0
2005-04-26 09:11:00,89.152,89.172,89.142,89.147,188800001.0
2005-04-26 09:12:00,89.162,89.171,89.144,89.156,223499997.0
2005-04-26 09:13:00,89.162,89.178,89.144,89.163,219400001.0
2005-04-26 09:14:00,89.146,89.189,89.145,89.158,291500001.0
2005-04-26 09:15:00,89.171,89.171,89.126,89.126,89200000.0
2005-04-26 09:16:00,89.17,89.175,89.143,89.163,181999999.0
2005-04-26 09:17:00,89.169,89.17,89.138,89.146,251699999.0
2005-04-26 09:18:00,89.173,89.191,89.153,89.167,358500002.0
2005-04-26 09:19:00,89.168,89.216,89.164,89.194,251699998.0
2005-04-26 09:20:00,89.18,89.205,89.155,89.165,288299997.0
2005-04-26 09:21:00,89.17,89.195,89.159,89.192,160499999.0
2005-04-26 09:22:00,89.167,89.199,89.166,89.186,166399999.0
2005-04-26 09:23:00,89.173,89.204,89.168,89.187,183199999.0
2005-04-26 09:24:00,89.165,89.213,89.164,89.164,159200000.0
2005-04-26 09:25:00,89.169,89.194,89.129,89.155,272100000.0
2005-04-26 09:26:00,89.161,89.187,89.137,89.156,176799998.0
2005-04-26 09:27:00,89.158,89.197,89.147,89.172,285499999.0
2005-04-26 09:28:00,89.143,89.193,89.143,89.193,256299998.0
2005-04-26 09:29:00,89.19,89.196,89.168,89.196,394299998.0
2005-04-26 09:30:00,89.172,89.189,89.144,89.184,256200000.0
2005-04-26 09:31:00,89.17,89.19,89.154,89.164,328500004.0
2005-04-26 09:32:00,89.176,89.196,89.141,89.15,307300000.0
2005-04-26 09:33:00,89.153,89.195,89.13,89.175,230500000.0
2005-04-26 09:34:00,89.135,89.173,89.135,89.169,182299997.0
2005-04-26 09:35:00,89.141,89.165,89.139,89.155,197399999.0
2005-04-26 09:36:00,89.163,89.192,89.153,89.185,250199997.0
2005-04-26 09:37:00,89.153,89.19,89.142,89.155,157299999.0
2005-04-26 09:38:00,89.143,89.164,89.12,89.133,261900003.0
2005-04-26 09:39:00,89.119,89.192,89.119,89.151,206899998.0
2005-04-26 09:40:00,89.127,89.144,89.105,89.126,191900001.0
2005-04-26 09:41:00,89.095,89.142,89.084,89.14,303699998.0
2005-04-26 09:42:00,89.145,89.162,89.092,89.129,254799998.0
2005-04-26 09:43:00,89.136,89.139,89.096,89.12,171999999.0
2005-04-26 09:44:00,89.127,89.167,89.104,89.111,193400002.0
2005-04-26 09:45:00,89.115,89.116,89.09,89.09,179000000.0
2005-04-26 09:46:00,89.091,89.112,89.084,89.108,239900000.0
2005-04-26 09:47:00,89.083,89.116,89.083,89.107,176799998.0
2005-04-26 09:48:00,89.117,89.117,89.058,89.063,195699996.0
2005-04-26 09:49:00,89.087,89.111,89.054,89.064,290199999.0
2005-04-26 09:50:00,89.086,89.086,89.044,89.044,119899999.0
2005-04-26 09:51:00,89.052,89.069,89.028,89.035,310599998.0
2005-04-26 09:52:00,89.043,89.084,89.023,89.084,239700000.0
2005-04-26 09:53:00,89.055,89.075,89.036,89.037,265999997.0
2005-04-26 09:54:00,89.05,89.063,89.018,89.03,236000002.0
2005-04-26 09:55:00,89.038,89.07,89.028,89.03,226099998.0
2005-04-26 09:56:00,89.043,89.069,89.037,89.063,259599997.0
2005-04-26 09:57:00,89.034,89.068,89.028,89.028,299699997.0
2005-04-26 09:58:00,89.014,89.051,89.013,89.03,281700001.0
2005-04-26 09:59:00,89.007,89.048,89.0,89.014,426100000.0
2005-04-26 10:00:00,89.03,89.053,89.015,89.025,251299993.0
2005-04-26 10:01:00,89.022,89.046,88.993,88.993,236200003.0
2005-04-26 10:02:00,89.035,89.053,89.021,89.021,232599997.0
2005-04-26 10:03:00,89.005,89.038,89.003,89.014,230499998.0
2005-04-26 10:04:00,89.02,89.039,88.997,89.005,221100004.0
2005-04-26 10:05:00,88.994,89.013,88.975,89.003,266300002.0
2005-04-26 10:06:00,89.035,89.061,88.998,89.0,288399999.0
2005-04-26 10:07:00,89.062,89.062,89.016,89.02,249799999.0
2005-04-26 10:08:00,89.033,89.052,89.017,89.024,152999999.0
2005-04-26 10:09:00,89.036,89.05,89.012,89.012,255099999.0
2005-04-26 10:10:00,89.012,89.052,89.012,89.044,289699996.0
2005-04-26 10:11:00,89.062,89.072,89.033,89.036,193600003.0
2005-04-26 10:12:00,89.042,89.058,88.99,89.007,121800000.0
2005-04-26 10:13:00,89.012,89.056,89.012,89.046,134599999.0
2005-04-26 10:14:00,89.041,89.063,89.024,89.03,343100003.0
2005-04-26 10:15:00,89.069,89.07,89.032,89.037,224499999.0
2005-04-26 10:16:00,89.054,89.068,89.028,89.045,198800002.0
2005-04-26 10:17:00,89.067,89.069,89.021,89.04,247700004.0
2005-04-26 10:18:00,89.066,89.069,89.026,89.026,265200002.0
2005-04-26 10:19:00,89.008,89.051,89.008,89.032,168499998.0
2005-04-26 10:20:00,89.021,89.044,89.01,89.04,268699999.0
2005-04-26 10:21:00,88.998,89.053,88.998,89.053,248399999.0
2005-04-26 10:22:00,89.047,89.055,89.014,89.031,246400001.0
2005-04-26 10:23:00,89.007,89.043,88.999,89.007,388699997.0
2005-04-26 10:24:00,89.008,89.043,88.994,89.032,333800000.0
2005-04-26 10:25:00,89.032,89.062,89.009,89.039,134700000.0
2005-04-26 10:26:00,89.03,89.044,88.991,89.002,229199999.0
2005-04-26 10:27:00,88.994,89.012,88.985,88.997,128000002.0
2005-04-26 10:28:00,89.012,89.013,88.964,88.975,305599996.0
2005-04-26 10:29:00,88.979,89.001,88.968,88.971,253900001.0
2005-04-26 10:30:00,88.988,89.036,88.975,88.992,266299999.0
2005-04-26 10:31:00,89.006,89.02,88.975,89.007,351099999.0
2005-04-26 10:32:00,88.991,89.025,88.989,89.025,246799998.0
2005-04-26 10:33:00,89.043,89.043,88.991,88.992,250599994.0
2005-04-26 10:34:00,89.005,89.035,88.992,89.011,312399996.0
2005-04-26 10:35:00,89.011,89.039,88.99,89.013,284600002.0
2005-04-26 10:36:00,89.018,89.023,88.972,88.972,401799997.0
2005-04-26 10:37:00,88.967,89.02,88.954,88.998,254100002.0
2005-04-26 10:38:00,89.004,89.015,88.984,88.987,303499998.0
2005-04-26 10:39:00,89.013,89.021,88.981,89.0,293900000.0
2005-04-26 10:40:00,89.005,89.017,88.982,88.99,143499999.0
2005-04-26 10:41:00,88.99,88.994,88.964,88.979,223499999.0
2005-04-26 10:42:00,88.986,88.986,88.938,88.949,285399997.0
2005-04-26 10:43:00,88.958,88.98,88.943,88.972,328699997.0
2005-04-26 10:44:00,88.98,88.995,88.954,88.962,365399999.0
2005-04-26 10:45:00,88.992,89.0,88.965,88.982,258300001.0
2005-04-26 10:46:00,88.994,89.018,88.972,88.974,326699997.0
2005-04-26 10:47:00,89.015,89.015,88.983,89.0,263300000.0
2005-04-26 10:48:00,89.011,89.011,88.978,88.98,122999997.0
2005-04-26 10:49:00,89.01,89.011,88.985,88.988,251999998.0
2005-04-26 10:50:00,89.003,89.02,88.968,88.984,172999998.0
2005-04-26 10:51:00,88.955,89.002,88.939,88.986,204400002.0
2005-04-26 10:52:00,88.964,89.001,88.955,88.963,285500003.0
2005-04-26 10:53:00,88.981,89.005,88.962,88.997,339400004.0
2005-04-26 10:54:00,88.97,88.995,88.93,88.979,317999994.0
2005-04-26 10:55:00,88.975,88.991,88.946,88.961,313899998.0
2005-04-26 10:56:00,88.969,89.003,88.957,88.987,246599997.0
2005-04-26 10:57:00,88.973,89.022,88.968,88.986,291599998.0
2005-04-26 10:58:00,88.999,88.999,88.962,88.972,276399996.0
2005-04-26 10:59:00,88.961,88.985,88.951,88.966,269299998.0
2005-04-26 11:00:00,88.958,89.011,88.958,89.011,193900001.0
2005-04-26 11:01:00,89.009,89.009,88.948,88.955,251099997.0
2005-04-26 11:02:00,88.957,88.978,88.947,88.976,250900000.0
2005-04-26 11:03:00,88.975,88.993,88.948,88.969,495499995.0
2005-04-26 11:04:00,88.969,88.986,88.953,88.97,236399999.0
2005-04-26 11:05:00,88.978,89.01,88.961,88.985,251399999.0
2005-04-26 11:06:00,88.985,89.013,88.983,89.006,180199996.0
2005-04-26 11:07:00,89.004,89.033,88.997,89.011,168500000.0
2005-04-26 11:08:00,89.017,89.04,89.014,89.032,243700003.0
2005-04-26 11:09:00,89.023,89.057,89.017,89.025,134000000.0
2005-04-26 11:10:00,89.037,89.065,89.009,89.023,143799999.0
2005-04-26 11:11:00,89.017,89.062,88.998,89.046,306199996.0
2005-04-26 11:12:00,89.059,89.069,89.024,89.05,195200001.0
2005-04-26 11:13:00,89.008,89.068,89.008,89.068,199800000.0
2005-04-26 11:14:00,89.053,89.063,89.032,89.042,435900000.0
2005-04-26 11:15:00,89.061,89.082,89.042,89.064,271200002.0
2005-04-26 11:16:00,89.085,89.088,89.053,89.053,234599999.0
2005-04-26 11:17:00,89.053,89.087,89.053,89.085,241700000.0
2005-04-26 11:18:00,89.075,89.091,89.054,89.065,367799997.0
2005-04-26 11:19:00,89.074,89.088,89.044,89.065,313800002.0
2005-04-26 11:20:00,89.065,89.083,89.027,89.027,398100002.0
2005-04-26 11:21:00,89.005,89.086,89.003,89.07,286599996.0
2005-04-26 11:22:00,89.061,89.09,89.057,89.081,159999998.0
2005-04-26 11:23:00,89.056,89.087,89.056,89.087,247800003.0
2005-04-26 11:24:00,89.086,89.088,89.056,89.067,194399997.0
2005-04-26 11:25:00,89.078,89.092,89.054,89.06,197900000.0
2005-04-26 11:26:00,89.073,89.092,89.037,89.068,390499997.0
2005-04-26 11:27:00,89.084,89.089,89.043,89.054,189499999.0
2005-04-26 11:28:00,89.102,89.104,89.056,89.078,296799998.0
2005-04-26 11:29:00,89.08,89.097,89.05,89.073,322599998.0
2005-04-26 11:30:00,89.086,89.086,89.057,89.073,198599999.0
2005-04-26 11:31:00,89.08,89.102,89.044,89.07,249600001.0
2005-04-26 11:32:00,89.072,89.099,89.049,89.08,337399998.0
2005-04-26 11:33:00,89.058,89.083,89.036,89.036,325099997.0
2005-04-26 11:34:00,89.076,89.097,89.056,89.075,350300001.0
2005-04-26 11:35:00,89.056,89.079,89.044,89.066,338399997.0
2005-04-26 11:36:00,89.05,89.074,89.034,89.047,288100001.0
2005-04-26 11:37:00,89.068,89.084,89.05,89.077,384600001.0
2005-04-26 11:38:00,89.091,89.098,89.059,89.064,272600000.0
2005-04-26 11:39:00,89.078,89.098,89.062,89.071,268700001.0
2005-04-26 11:40:00,89.065,89.09,89.049,89.059,309299994.0
2005-04-26 11:41:00,89.055,89.073,89.039,89.052,393599994.0
2005-04-26 11:42:00,89.056,89.09,89.048,89.073,209500003.0
2005-04-26 11:43:00,89.063,89.073,89.038,89.048,183200000.0
2005-04-26 11:44:00,89.043,89.064,89.028,89.047,424700000.0
2005-04-26 11:45:00,89.031,89.062,89.029,89.061,268500000.0
2005-04-26 11:46:00,89.069,89.069,89.033,89.045,219899996.0
2005-04-26 11:47:00,89.038,89.038,89.013,89.024,310199998.0
2005-04-26 11:48:00,89.017,89.056,89.016,89.028,295099994.0
2005-04-26 11:49:00,89.026,89.059,89.005,89.026,250500001.0
2005-04-26 11:50:00,89.048,89.085,89.033,89.069,284100004.0
2005-04-26 11:51:00,89.082,89.09,89.057,89.06,262599998.0
2005-04-26 11:52:00,89.071,89.091,89.056,89.08,250200003.0
2005-04-26 11:53:00,89.098,89.106,89.071,89.087,220499997.0
2005-04-26 11:54:00,89.064,89.083,89.057,89.079,210900000.0
2005-04-26 11:55:00,89.073,89.087,89.053,89.071,284700002.0
2005-04-26 11:56:00,89.094,89.099,89.062,89.086,177200000.0
2005-04-26 11:57:00,89.061,89.085,89.052,89.069,137000001.0
2005-04-26 11:58:00,89.07,89.094,89.055,89.064,229199999.0
2005-04-26 11:59:00,89.075,89.09,89.056,89.062,337100003.0
2005-04-26 12:00:00,89.061,89.097,89.05,89.097,418899998.0
2005-04-26 12:01:00,89.092,89.101,89.063,89.089,383599998.0
2005-04-26 12:02:00,89.088,89.101,89.063,89.08,184100000.0
2005-04-26 12:03:00,89.073,89.111,89.063,89.088,313499999.0
2005-04-26 12:04:00,89.095,89.118,89.087,89.087,199200001.0
2005-04-26 12:05:00,89.091,89.105,89.077,89.105,160299997.0
2005-04-26 12:06:00,89.067,89.105,89.059,89.087,220899997.0
2005-04-26 12:07:00,89.086,89.096,89.069,89.07,227199997.0
2005-04-26 12:08:00,89.097,89.109,89.074,89.092,205899998.0
2005-04-26 12:09:00,89.07,89.115,89.042,89.109,238699998.0
2005-04-26 12:10:00,89.098,89.131,89.076,89.085,196000002.0
2005-04-26 12:11:00,89.098,89.124,89.081,89.087,318700002.0
2005-04-26 12:12:00,89.058,89.119,89.058,89.102,248499997.0
2005-04-26 12:13:00,89.099,89.099,89.053,89.053,212799999.0
2005-04-26 12:14:00,89.076,89.106,89.073,89.102,228599998.0
2005-04-26 12:15:00,89.11,89.11,89.074,89.079,180100000.0
2005-04-26 12:16:00,89.06,89.093,89.06,89.08,199600000.0
2005-04-26 12:17:00,89.068,89.114,89.068,89.099,295400000.0
2005-04-26 12:18:00,89.097,89.123,89.079,89.11,193499999.0
2005-04-26 12:19:00,89.108,89.133,89.092,89.117,218000003.0
2005-04-26 12:20:00,89.096,89.131,89.092,89.115,171099998.0
2005-04-26 12:21:00,89.121,89.147,89.102,89.117,300499997.0
2005-04-26 12:22:00,89.115,89.151,89.112,89.142,331899997.0
2005-04-26 12:23:00,89.13,89.154,89.124,89.143,214500001.0
2005-04-26 12:24:00,89.156,89.163,89.127,89.132,215100000.0
2005-04-26 12:25:00,89.134,89.157,89.112,89.132,286100001.0
2005-04-26 12:26:00,89.162,89.172,89.126,89.14,315199998.0
2005-04-26 12:27:00,89.121,89.128,89.098,89.104,189499999.0
2005-04-26 12:28:00,89.142,89.149,89.119,89.137,230300001.0
2005-04-26 12:29:00,89.118,89.155,89.109,89.149,378199995.0
2005-04-26 12:30:00,89.127,89.157,89.124,89.147,248199997.0
2005-04-26 12:31:00,89.138,89.149,89.106,89.125,174799998.0
2005-04-26 12:32:00,89.14,89.161,89.129,89.137,226199998.0
2005-04-26 12:33:00,89.13,89.157,89.119,89.135,140499999.0
2005-04-26 12:34:00,89.126,89.149,89.124,89.139,126800000.0
2005-04-26 12:35:00,89.129,89.147,89.102,89.119,307300004.0
2005-04-26 12:36:00,89.15,89.154,89.115,89.116,260500001.0
2005-04-26 12:37:00,89.143,89.143,89.106,89.12,317800004.0
2005-04-26 12:38:00,89.132,89.15,89.12,89.149,113500001.0
2005-04-26 12:39:00,89.132,89.156,89.122,89.153,228799996.0
2005-04-26 12:40:00,89.147,89.181,89.125,89.137,236000002.0
2005-04-26 12:41:00,89.162,89.171,89.148,89.148,176500003.0
2005-04-26 12:42:00,89.165,89.165,89.125,89.133,131099997.0
2005-04-26 12:43:00,89.125,89.149,89.118,89.118,295600001.0
2005-04-26 12:44:00,89.168,89.168,89.109,89.132,188499998.0
2005-04-26 12:45:00,89.129,89.145,89.099,89.099,300199996.0
2005-04-26 12:46:00,89.094,89.125,89.084,89.097,290799996.0
2005-04-26 12:47:00,89.091,89.109,89.074,89.085,212899995.0
2005-04-26 12:48:00,89.11,89.11,89.073,89.076,222899999.0
2005-04-26 12:49:00,89.083,89.102,89.064,89.088,257499996.0
2005-04-26 12:50:00,89.065,89.09,89.048,89.089,217200000.0
2005-04-26 12:51:00,89.069,89.092,89.06,89.068,280899999.0
2005-04-26 12:52:00,89.088,89.109,89.071,89.083,261200002.0
2005-04-26 12:53:00,89.081,89.114,89.065,89.114,197999997.0
2005-04-26 12:54:00,89.079,89.087,89.06,89.083,248800002.0
2005-04-26 12:55:00,89.068,89.085,89.048,89.056,114399999.0
2005-04-26 12:56:00,89.071,89.098,89.041,89.087,273800001.0
2005-04-26 12:57:00,89.07,89.08,89.045,89.074,388300002.0
2005-04-26 12:58:00,89.073,89.105,89.058,89.069,224200001.0
2005-04-26 12:59:00,89.056,89.081,89.049,89.056,284899996.0
2005-04-26 13:00:00,89.059,89.109,89.053,89.093,280999998.0
2005-04-26 13:01:00,89.082,89.111,89.07,89.083,223699999.0
2005-04-26 13:02:00,89.076,89.104,89.068,89.087,261900001.0
2005-04-26 13:03:00,89.063,89.097,89.058,89.069,201199997.0
2005-04-26 13:04:00,89.074,89.094,89.065,89.07,143199998.0
2005-04-26 13:05:00,89.065,89.093,89.048,89.085,318900006.0
2005-04-26 13:06:00,89.039,89.069,89.031,89.031,185800000.0
2005-04-26 13:07:00,89.036,89.062,89.018,89.026,259999999.0
2005-04-26 13:08:00,89.026,89.06,89.026,89.041,330999999.0
2005-04-26 13:09:00,89.059,89.093,89.044,89.073,227899999.0
2005-04-26 13:10:00,89.05,89.052,89.025,89.026,347200001.0
2005-04-26 13:11:00,89.037,89.058,89.017,89.044,253800000.0
2005-04-26 13:12:00,89.036,89.057,89.034,89.044,134699999.0
2005-04-26 13:13:00,89.045,89.053,89.028,89.035,211799996.0
2005-04-26 13:14:00,89.024,89.049,89.02,89.043,322599996.0
2005-04-26 13:15:00,89.059,89.059,89.007,89.007,293400000.0
2005-04-26 13:16:00,89.038,89.063,89.025,89.048,197700000.0
2005-04-26 13:17:00,89.055,89.055,88.98,89.025,102500000.0
2005-04-26 13:18:00,89.047,89.069,89.033,89.048,351900002.0
2005-04-26 13:19:00,89.072,89.09,89.047,89.047,233899998.0
2005-04-26 13:20:00,89.028,89.077,89.028,89.062,378799999.0
2005-04-26 13:21:00,89.038,89.056,89.02,89.028,269699997.0
2005-04-26 13:22:00,89.041,89.06,89.029,89.038,236900002.0
2005-04-26 13:23:00,89.039,89.062,89.029,89.05,128399999.0
2005-04-26 13:24:00,89.047,89.065,89.037,89.055,215200001.0
2005-04-26 13:25:00,89.062,89.071,89.039,89.04,243600000.0
2005-04-26 13:26:00,89.056,89.069,89.039,89.05,336899999.0
2005-04-26 13:27:00,89.054,89.075,89.044,89.068,279699999.0
2005-04-26 13:28:00,89.069,89.1,89.062,89.073,229599997.0
2005-04-26 13:29:00,89.101,89.111,89.07,89.096,152899999.0
2005-04-26 13:30:00,89.111,89.111,89.074,89.085,170299999.0
2005-04-26 13:31:00,89.115,89.126,89.095,89.101,236899997.0
2005-04-26 13:32:00,89.086,89.12,89.073,89.077,184000004.0
2005-04-26 13:33:00,89.098,89.109,89.074,89.093,202399999.0
2005-04-26 13:34:00,89.094,89.116,89.085,89.094,136899998.0
2005-04-26 13:35:00,89.087,89.124,89.079,89.109,230500000.0
2005-04-26 13:36:00,89.104,89.123,89.088,89.097,174699999.0
2005-04-26 13:37:00,89.128,89.129,89.097,89.118,354099999.0
2005-04-26 13:38:00,89.126,89.129,89.084,89.084,216100001.0
2005-04-26 13:39:00,89.125,89.125,89.086,89.103,198499997.0
2005-04-26 13:40:00,89.13,89.142,89.11,89.114,277299998.0
2005-04-26 13:41:00,89.102,89.133,89.098,89.126,274199999.0
2005-04-26 13:42:00,89.123,89.158,89.112,89.131,254000003.0
2005-04-26 13:43:00,89.163,89.171,89.14,89.151,173999996.0
2005-04-26 13:44:00,89.188,89.188,89.144,89.166,235199998.0
2005-04-26 13:45:00,89.142,89.17,89.134,89.153,228800001.0
2005-04-26 13:46:00,89.15,89.17,89.134,89.142,254500000.0
2005-04-26 13:47:00,89.133,89.172,89.132,89.172,255299999.0
2005-04-26 13:48:00,89.17,89.176,89.136,89.145,295400000.0
2005-04-26 13:49:00,89.163,89.173,89.129,89.151,296399997.0
2005-04-26 13:50:00,89.162,89.176,89.143,89.157,323000000.0
2005-04-26 13:51:00,89.166,89.185,89.144,89.185,181699996.0
2005-04-26 13:52:00,89.153,89.171,89.137,89.143,229399999.0
2005-04-26 13:53:00,89.127,89.165,89.127,89.153,213200000.0
2005-04-26 13:54:00,89.128,89.177,89.128,89.171,315999997.0
2005-04-26 13:55:00,89.16,89.181,89.139,89.151,303100002.0
2005-04-26 13:56:00,89.139,89.165,89.131,89.156,223900004.0
2005-04-26 13:57:00,89.145,89.156,89.113,89.125,284700002.0
2005-04-26 13:58:00,89.135,89.163,89.129,89.147,161199999.0
2005-04-26 13:59:00,89.16,89.164,89.116,89.125,372000002.0
2005-04-26 14:00:00,89.131,89.163,89.12,89.163,172800001.0
2005-04-26 14:01:00,89.152,89.155,89.129,89.141,291299999.0
2005-04-26 14:02:00,89.137,89.162,89.116,89.145,113099999.0
2005-04-26 14:03:00,89.15,89.153,89.118,89.119,331599996.0
2005-04-26 14:04:00,89.15,89.158,89.131,89.131,217599998.0
2005-04-26 14:05:00,89.155,89.168,89.134,89.138,333500001.0
2005-04-26 14:06:00,89.145,89.155,89.123,89.131,284199998.0
2005-04-26 14:07:00,89.145,89.164,89.12,89.138,143699998.0
2005-04-26 14:08:00,89.146,89.165,89.126,89.14,315799997.0
2005-04-26 14:09:00,89.127,89.167,89.127,89.154,208800002.0
2005-04-26 14:10:00,89.129,89.162,89.122,89.147,307699998.0
2005-04-26 14:11:00,89.165,89.165,89.121,89.15,164899999.0
2005-04-26 14:12:00,89.145,89.162,89.124,89.138,251199997.0
2005-04-26 14:13:00,89.163,89.181,89.132,89.147,233899999.0
2005-04-26 14:14:00,89.171,89.189,89.163,89.18,224200001.0
2005-04-26 14:15:00,89.152,89.184,89.149,89.174,237900001.0
2005-04-26 14:16:00,89.147,89.188,89.14,89.167,418400000.0
2005-04-26 14:17:00,89.169,89.204,89.169,89.186,313100000.0
2005-04-26 14:18:00,89.187,89.235,89.182,89.219,259699998.0
2005-04-26 14:19:00,89.2,89.217,89.176,89.191,268299998.0
2005-04-26 14:20:00,89.214,89.219,89.187,89.189,346699996.0
2005-04-26 14:21:00,89.198,89.212,89.171,89.188,237000000.0
2005-04-26 14:22:00,89.168,89.202,89.161,89.167,278900001.0
2005-04-26 14:23:00,89.167,89.206,89.167,89.182,194199998.0
2005-04-26 14:24:00,89.183,89.203,89.169,89.199,201099998.0
2005-04-26 14:25:00,89.205,89.24,89.199,89.231,251400001.0
2005-04-26 14:26:00,89.257,89.257,89.197,89.197,163500003.0
2005-04-26 14:27:00,89.193,89.227,89.188,89.217,219900002.0
2005-04-26 14:28:00,89.218,89.237,89.201,89.206,262599997.0
2005-04-26 14:29:00,89.225,89.239,89.205,89.234,316500000.0
2005-04-26 14:30:00,89.222,89.242,89.196,89.231,273700003.0
2005-04-26 14:31:00,89.226,89.241,89.167,89.209,276299999.0
2005-04-26 14:32:00,89.197,89.224,89.196,89.218,298800001.0
2005-04-26 14:33:00,89.225,89.245,89.216,89.219,221799997.0
2005-04-26 14:34:00,89.258,89.268,89.199,89.204,214399999.0
2005-04-26 14:35:00,89.235,89.265,89.224,89.232,239100004.0
2005-04-26 14:36:00,89.226,89.26,89.208,89.225,229499995.0
2005-04-26 14:37:00,89.199,89.234,89.195,89.214,371600006.0
2005-04-26 14:38:00,89.205,89.233,89.199,89.22,207499997.0
2005-04-26 14:39:00,89.234,89.234,89.195,89.197,301700000.0
2005-04-26 14:40:00,89.213,89.238,89.2,89.221,288300002.0
2005-04-26 14:41:00,89.202,89.228,89.195,89.195,261999999.0
2005-04-26 14:42:00,89.211,89.217,89.183,89.193,182799997.0
2005-04-26 14:43:00,89.212,89.224,89.201,89.206,310700001.0
2005-04-26 14:44:00,89.204,89.227,89.188,89.217,254000000.0
2005-04-26 14:45:00,89.247,89.258,89.216,89.23,267300003.0
2005-04-26 14:46:00,89.201,89.233,89.199,89.224,190499998.0
2005-04-26 14:47:00,89.203,89.234,89.18,89.234,125599998.0
2005-04-26 14:48:00,89.255,89.259,89.223,89.245,198099998.0
2005-04-26 14:49:00,89.229,89.256,89.218,89.235,201099996.0
2005-04-26 14:50:00,89.211,89.244,89.203,89.22,493999998.0
2005-04-26 14:51:00,89.23,89.244,89.212,89.217,261200002.0
2005-04-26 14:52:00,89.221,89.244,89.215,89.222,200099998.0
2005-04-26 14:53:00,89.241,89.258,89.227,89.24,288600002.0
2005-04-26 14:54:00,89.234,89.262,89.219,89.247,245399999.0
2005-04-26 14:55:00,89.23,89.26,89.222,89.245,155999997.0
2005-04-26 14:56:00,89.245,89.252,89.224,89.237,255200000.0
2005-04-26 14:57:00,89.219,89.241,89.204,89.222,294900000.0
2005-04-26 14:58:00,89.208,89.235,89.192,89.212,146800001.0
2005-04-26 14:59:00,89.237,89.237,89.173,89.197,283100002.0
2005-04-26 15:00:00,89.242,89.242,89.196,89.196,101800001.0
2005-04-26 15:01:00,89.217,89.227,89.192,89.195,246800002.0
2005-04-26 15:02:00,89.202,89.245,89.2,89.219,420800002.0
2005-04-26 15:03:00,89.224,89.236,89.199,89.199,311499996.0
2005-04-26 15:04:00,89.197,89.228,89.193,89.216,289099991.0
2005-04-26 15:05:00,89.205,89.224,89.191,89.223,162500001.0
2005-04-26 15:06:00,89.193,89.225,89.19,89.203,243999999.0
2005-04-26 15:07:00,89.22,89.228,89.201,89.207,322700002.0
2005-04-26 15:08:00,89.2,89.227,89.197,89.225,281600002.0
2005-04-26 15:09:00,89.22,89.221,89.18,89.19,292399999.0
2005-04-26 15:10:00,89.196,89.223,89.178,89.208,246299998.0
2005-04-26 15:11:00,89.185,89.215,89.175,89.197,308799999.0
2005-04-26 15:12:00,89.224,89.224,89.185,89.201,159600001.0
2005-04-26 15:13:00,89.208,89.235,89.204,89.235,283300003.0
2005-04-26 15:14:00,89.247,89.25,89.209,89.216,313600000.0
2005-04-26 15:15:00,89.206,89.247,89.196,89.236,195199999.0
2005-04-26 15:16:00,89.219,89.261,89.219,89.25,224099999.0
2005-04-26 15:17:00,89.243,89.27,89.238,89.253,266700003.0
2005-04-26 15:18:00,89.241,89.266,89.229,89.234,141499998.0
2005-04-26 15:19:00,89.253,89.271,89.224,89.243,211799998.0
2005-04-26 15:20:00,89.235,89.27,89.228,89.265,240300003.0
2005-04-26 15:21:00,89.238,89.257,89.22,89.239,237300001.0
2005-04-26 15:22:00,89.228,89.26,89.208,89.25,231999999.0
2005-04-26 15:23:00,89.225,89.246,89.221,89.24,352699998.0
2005-04-26 15:24:00,89.235,89.267,89.235,89.25,271499999.0
2005-04-26 15:25:00,89.25,89.288,89.245,89.28,107700000.0
2005-04-26 15:26:00,89.284,89.295,89.263,89.274,204799998.0
2005-04-26 15:27:00,89.28,89.307,89.266,89.289,309799999.0
2005-04-26 15:28:00,89.291,89.315,89.283,89.3,141999999.0
2005-04-26 15:29:00,89.283,89.314,89.27,89.307,217299998.0
2005-04-26 15:30:00,89.315,89.315,89.268,89.268,280900001.0
2005-04-26 15:31:00,89.281,89.292,89.257,89.277,211500001.0
2005-04-26 15:32:00,89.248,89.273,89.231,89.257,267900001.0
2005-04-26 15:33:00,89.265,89.281,89.257,89.27,264900003.0
2005-04-26 15:34:00,89.275,89.279,89.242,89.245,363499999.0
2005-04-26 15:35:00,89.251,89.285,89.247,89.27,283600002.0
2005-04-26 15:36:00,89.263,89.29,89.263,89.272,192700001.0
2005-04-26 15:37:00,89.269,89.295,89.259,89.276,394099993.0
2005-04-26 15:38:00,89.25,89.278,89.247,89.255,278799995.0
2005-04-26 15:39:00,89.281,89.294,89.25,89.262,290099997.0
2005-04-26 15:40:00,89.246,89.267,89.109,89.109,156999999.0
2005-04-26 15:41:00,89.16,89.27,89.16,89.251,183599999.0
2005-04-26 15:42:00,89.251,89.272,89.243,89.256,321799997.0
2005-04-26 15:43:00,89.264,89.282,89.251,89.282,208799999.0
2005-04-26 15:44:00,89.252,89.277,89.241,89.277,131299999.0
2005-04-26 15:45:00,89.274,89.284,89.253,89.257,261699996.0
2005-04-26 15:46:00,89.276,89.279,89.217,89.251,267200000.0
2005-04-26 15:47:00,89.265,89.308,89.259,89.297,301299998.0
2005-04-26 15:48:00,89.271,89.301,89.266,89.291,253700003.0
2005-04-26 15:49:00,89.285,89.301,89.259,89.259,349699993.0
2005-04-26 15:50:00,89.264,89.28,89.252,89.278,234600003.0
2005-04-26 15:51:00,89.287,89.29,89.26,89.267,390300005.0
2005-04-26 15:52:00,89.28,89.292,89.251,89.268,338000001.0
2005-04-26 15:53:00,89.262,89.284,89.242,89.282,255700000.0
2005-04-26 15:54:00,89.271,89.281,89.229,89.245,246900000.0
2005-04-26 15:55:00,89.274,89.279,89.244,89.271,212899997.0
2005-04-26 15:56:00,89.238,89.259,89.216,89.237,144400001.0
2005-04-26 15:57:00,89.236,89.265,89.232,89.257,268499998.0
2005-04-26 15:58:00,89.265,89.265,89.237,89.261,200999999.0
2005-04-26 15:59:00,89.26,89.262,89.228,89.247,153999997.0
2005-04-26 16:00:00,89.232,89.263,89.21,89.223,159299999.0
2005-04-26 16:01:00,89.19,89.223,89.169,89.184,269500001.0
2005-04-26 16:02:00,89.17,89.205,89.16,89.18,307999996.0
2005-04-26 16:03:00,89.19,89.234,89.171,89.234,201800000.0
2005-04-26 16:04:00,89.25,89.266,89.231,89.231,209999998.0
2005-04-26 16:05:00,89.215,89.253,89.209,89.245,187199996.0
2005-04-26 16:06:00,89.228,89.251,89.221,89.242,333200004.0
2005-04-26 16:07:00,89.224,89.254,89.207,89.215,378700001.0
2005-04-26 16:08:00,89.178,89.206,89.174,89.192,392799997.0
2005-04-26 16:09:00,89.192,89.197,89.158,89.158,249000003.0
2005-04-26 16:10:00,89.141,89.188,89.13,89.134,245500001.0
2005-04-26 16:11:00,89.14,89.166,89.123,89.146,344999999.0
2005-04-26 16:12:00,89.135,89.158,89.118,89.133,330199999.0
2005-04-26 16:13:00,89.107,89.153,89.102,89.131,174699999.0
2005-04-26 16:14:00,89.136,89.15,89.104,89.114,235799995.0
2005-04-26 16:15:00,89.103,89.126,89.087,89.11,178400002.0
2005-04-26 16:16:00,89.115,89.132,89.089,89.089,160899998.0
2005-04-26 16:17:00,89.08,89.116,89.068,89.101,196400003.0
2005-04-26 16:18:00,89.094,89.122,89.08,89.08,289800001.0
2005-04-26 16:19:00,89.073,89.099,89.058,89.079,214000003.0
2005-04-26 16:20:00,89.092,89.113,89.069,89.079,194999999.0
2005-04-26 16:21:00,89.095,89.099,89.066,89.074,294599999.0
2005-04-26 16:22:00,89.08,89.109,89.07,89.096,236200002.0
2005-04-26 16:23:00,89.085,89.102,89.062,89.07,210099999.0
2005-04-26 16:24:00,89.092,89.092,89.055,89.061,188400002.0
2005-04-26 16:25:00,89.06,89.075,89.039,89.045,261899997.0
2005-04-26 16:26:00,89.058,89.076,89.035,89.055,380200001.0
2005-04-26 16:27:00,89.024,89.036,89.002,89.033,385800001.0
2005-04-26 16:28:00,89.032,89.04,89.006,89.006,202900004.0
2005-04-26 16:29:00,89.0,89.071,89.0,89.054,223600000.0
2005-04-26 16:30:00,89.06,89.064,89.016,89.042,260500001.0
2005-04-26 16:31:00,89.029,89.049,89.011,89.039,374599994.0
2005-04-26 16:32:00,89.024,89.044,89.003,89.018,263299997.0
2005-04-26 16:33:00,89.029,89.033,88.994,88.994,211999997.0
2005-04-26 16:34:00,89.015,89.048,89.002,89.048,210700002.0
2005-04-26 16:35:00,89.027,89.047,89.016,89.026,265800001.0
2005-04-26 16:36:00,89.046,89.059,89.019,89.037,338099998.0
2005-04-26 16:37:00,89.014,89.07,89.014,89.055,296699999.0
2005-04-26 16:38:00,89.052,89.075,89.038,89.062,352899999.0
2005-04-26 16:39:00,89.038,89.067,89.022,89.043,350499996.0
2005-04-26 16:40:00,89.05,89.085,89.049,89.066,98100000.0
2005-04-26 16:41:00,89.053,89.094,89.052,89.054,206700003.0
2005-04-26 16:42:00,89.049,89.092,89.049,89.09,298299999.0
2005-04-26 16:43:00,89.066,89.099,89.049,89.063,217699999.0
2005-04-26 16:44:00,89.067,89.125,89.061,89.117,199199996.0
2005-04-26 16:45:00,89.098,89.124,89.086,89.099,304800002.0
2005-04-26 16:46:00,89.09,89.121,89.085,89.103,396000000.0
2005-04-26 16:47:00,89.112,89.118,89.079,89.079,271199997.0
2005-04-26 16:48:00,89.084,89.106,89.067,89.08,212700000.0
2005-04-26 16:49:00,89.074,89.105,89.066,89.089,174499996.0
2005-04-26 16:50:00,89.095,89.1,89.066,89.076,221299999.0
2005-04-26 16:51:00,89.043,89.096,89.043,89.071,276299997.0
2005-04-26 16:52:00,89.052,89.064,89.022,89.026,181699998.0
2005-04-26 16:53:00,89.032,89.054,89.01,89.021,263999998.0
2005-04-26 16:54:00,89.031,89.062,89.016,89.024,346000002.0
2005-04-26 16:55:00,89.022,89.033,89.004,89.004,160200000.0
2005-04-26 16:56:00,89.023,89.035,89.005,89.006,303599998.0
2005-04-26 16:57:00,89.031,89.051,89.022,89.026,181900000.0
2005-04-26 16:58:00,89.028,89.072,89.027,89.07,246000001.0
2005-04-26 16:59:00,89.052,89.083,89.039,89.078,200899997.0
2005-04-26 17:00:00,89.078,89.107,89.065,89.085,114000002.0
2005-04-26 17:01:00,89.104,89.123,89.077,89.08,250099999.0
2005-04-26 17:02:00,89.092,89.106,89.068,89.068,210800000.0
2005-04-26 17:03:00,89.075,89.086,89.049,89.049,311900006.0
2005-04-26 17:04:00,89.052,89.071,89.025,89.04,119600001.0
2005-04-26 17:05:00,89.07,89.081,89.029,89.035,236999997.0
2005-04-26 17:06:00,89.064,89.077,89.043,89.077,224799996.0
2005-04-26 17:07:00,89.059,89.08,89.04,89.049,337400002.0
2005-04-26 17:08:00,89.048,89.071,89.033,89.055,332700000.0
2005-04-26 17:09:00,89.05,89.071,89.039,89.063,229299995.0
2005-04-26 17:10:00,89.07,89.077,89.053,89.06,217199997.0
2005-04-26 17:11:00,89.087,89.089,89.056,89.063,259799996.0
2005-04-26 17:12:00,89.063,89.095,89.049,89.081,217899999.0
2005-04-26 17:13:00,89.077,89.094,89.041,89.069,127500000.0
2005-04-26 17:14:00,89.057,89.082,89.048,89.077,429399998.0
2005-04-26 17:15:00,89.075,89.08,89.052,89.054,242900001.0
2005-04-26 17:16:00,89.061,89.079,89.038,89.058,394799998.0
2005-04-26 17:17:00,89.057,89.071,89.032,89.033,206800001.0
2005-04-26 17:18:00,89.067,89.08,89.047,89.06,275499995.0
2005-04-26 17:19:00,89.08,89.081,89.045,89.055,341100007.0
2005-04-26 17:20:00,89.071,89.091,89.044,89.044,286399998.0
2005-04-26 17:21:00,89.062,89.062,89.015,89.015,149999996.0
2005-04-26 17:22:00,89.05,89.055,89.027,89.028,139200001.0
2005-04-26 17:23:00,89.041,89.065,89.024,89.043,341700000.0
2005-04-26 17:24:00,89.035,89.06,89.027,89.055,338499997.0
2005-04-26 17:25:00,89.062,89.075,89.04,89.041,319099999.0
2005-04-26 17:26:00,89.078,89.105,89.044,89.053,244499995.0
2005-04-26 17:27:00,89.055,89.08,89.043,89.043,141499998.0
2005-04-26 17:28:00,89.068,89.069,89.04,89.047,186299999.0
2005-04-26 17:29:00,89.06,89.074,89.034,89.054,229500001.0
2005-04-26 17:30:00,89.037,89.076,89.037,89.06,291299999.0
2005-04-26 17:31:00,89.041,89.084,89.033,89.063,202199998.0
2005-04-26 17:32:00,89.081,89.094,89.059,89.077,419499996.0
2005-04-26 17:33:00,89.072,89.112,89.07,89.086,223199998.0
2005-04-26 17:34:00,89.101,89.108,89.091,89.091,157799999.0
2005-04-26 17:35:00,89.083,89.128,89.077,89.126,211699999.0
2005-04-26 17:36:00,89.118,89.164,89.109,89.155,216299999.0
2005-04-26 17:37:00,89.121,89.126,89.098,89.104,292699999.0
2005-04-26 17:38:00,89.129,89.129,89.096,89.115,228399999.0
2005-04-26 17:39:00,89.122,89.139,89.094,89.102,342700000.0
2005-04-26 17:40:00,89.098,89.127,89.093,89.117,246900002.0
2005-04-26 17:41:00,89.137,89.137,89.078,89.078,99899999.0
2005-04-26 17:42:00,89.082,89.11,89.077,89.097,221499999.0
2005-04-26 17:43:00,89.066,89.099,89.066,89.099,227999997.0
2005-04-26 17:44:00,89.102,89.115,89.083,89.097,246599999.0
2005-04-26 17:45:00,89.109,89.14,89.084,89.115,231999998.0
2005-04-26 17:46:00,89.112,89.119,89.07,89.07,253699999.0
2005-04-26 17:47:00,89.088,89.115,89.076,89.099,279599998.0
2005-04-26 17:48:00,89.113,89.136,89.099,89.106,327000000.0
2005-04-26 17:49:00,89.096,89.132,89.096,89.116,243599995.0
2005-04-26 17:50:00,89.104,89.147,89.097,89.143,231999999.0
2005-04-26 17:51:00,89.097,89.145,89.094,89.133,106600000.0
2005-04-26 17:52:00,89.099,89.131,89.097,89.114,199499995.0
2005-04-26 17:53:00,89.075,89.115,89.073,89.09,293000003.0
2005-04-26 17:54:00,89.098,89.115,89.075,89.098,200499999.0
2005-04-26 17:55:00,89.094,89.097,89.072,89.077,251999992.0
2005-04-26 17:56:00,89.08,89.103,89.077,89.085,258400000.0
2005-04-26 17:57:00,89.092,89.115,89.079,89.105,256900004.0
2005-04-26 17:58:00,89.087,89.134,89.087,89.108,171299999.0
2005-04-26 17:59:00,89.083,89.113,89.083,89.108,229599998.0
2005-04-26 18:00:00,89.088,89.11,89.075,89.081,215000000.0
2005-04-26 18:01:00,89.081,89.108,89.065,89.084,2050199986.0
2005-04-26 18:02:00,89.12,89.12,89.09,89.11,2054399999.0
2005-04-26 18:03:00,89.1,89.12,89.1,89.11,2054399999.0
2005-04-26 18:04:00,89.12,89.12,89.09,89.11,2054399999.0
2005-04-26 18:05:00,89.1,89.11,89.1,89.1,2054399999.0
2005-04-26 18:06:00,89.09,89.11,89.08,89.09,2054399999.0
2005-04-26 18:07:00,89.08,89.1,89.07,89.08,2054399999.0
2005-04-26 18:08:00,89.09,89.1,89.08,89.09,2054399999.0
2005-04-26 18:09:00,89.064,89.088,89.049,89.066,2054399999.0
2005-04-26 18:10:00,89.089,89.107,89.053,89.08,1838199999.0
2005-04-26 18:11:00,89.084,89.116,89.068,89.085,858799998.0
2005-04-26 18:12:00,89.094,89.13,89.072,89.084,1412499989.0
2005-04-26 18:13:00,89.074,89.12,89.073,89.105,1759799992.0
2005-04-26 18:14:00,89.12,89.13,89.12,89.12,1221599987.0
2005-04-26 18:15:00,89.11,89.12,89.11,89.11,1221599987.0
2005-04-26 18:16:00,89.12,89.12,89.1,89.11,1221599987.0
2005-04-26 18:17:00,89.068,89.099,89.046,89.069,1221599987.0
2005-04-26 18:18:00,89.057,89.095,89.022,89.04,1102699992.0
2005-04-26 18:19:00,89.036,89.066,89.018,89.057,2130599999.0
2005-04-26 18:20:00,89.056,89.082,89.022,89.052,1892400002.0
2005-04-26 18:21:00,89.05,89.057,89.008,89.03,1588199993.0
2005-04-26 18:22:00,89.071,89.076,89.02,89.046,1355699990.0
2005-04-26 18:23:00,89.04,89.05,89.04,89.04,2097499991.0
2005-04-26 18:24:00,89.05,89.07,89.05,89.06,2097499991.0
2005-04-26 18:25:00,89.038,89.07,89.017,89.035,2097499991.0
2005-04-26 18:26:00,89.063,89.073,89.023,89.045,1945000016.0
2005-04-26 18:27:00,89.031,89.065,89.028,89.06,1258199996.0
2005-04-26 18:28:00,89.035,89.084,89.023,89.053,1705499990.0
2005-04-26 18:29:00,89.047,89.064,89.008,89.032,1150099994.0
2005-04-26 18:30:00,89.047,89.07,89.016,89.052,865699997.0
2005-04-26 18:31:00,89.043,89.066,89.018,89.029,1445499988.0
2005-04-26 18:32:00,89.055,89.055,89.016,89.021,1900500005.0
2005-04-26 18:33:00,89.05,89.07,89.05,89.06,2118699993.0
2005-04-26 18:34:00,89.038,89.067,89.028,89.06,2118699993.0
2005-04-26 18:35:00,89.05,89.072,89.025,89.048,1588600001.0
2005-04-26 18:36:00,89.06,89.074,89.036,89.048,922400000.0
2005-04-26 18:37:00,89.045,89.071,89.023,89.031,1068799993.0
2005-04-26 18:38:00,89.039,89.068,89.018,89.053,916799996.0
2005-04-26 18:39:00,89.059,89.082,89.028,89.056,1025699993.0
2005-04-26 18:40:00,89.044,89.071,89.033,89.054,1651799994.0
2005-04-26 18:41:00,89.052,89.083,89.047,89.073,520399993.0
2005-04-26 18:42:00,89.088,89.102,89.063,89.074,1260200003.0
2005-04-26 18:43:00,89.067,89.091,89.057,89.068,576999998.0
2005-04-26 18:44:00,89.052,89.086,89.041,89.069,968199999.0
2005-04-26 18:45:00,89.054,89.096,89.054,89.09,699400003.0
2005-04-26 18:46:00,89.102,89.109,89.064,89.085,741600000.0
2005-04-26 18:47:00,89.112,89.119,89.066,89.066,256999998.0
2005-04-26 18:48:00,89.068,89.11,89.063,89.098,514699997.0
2005-04-26 18:49:00,89.081,89.113,89.081,89.095,687999998.0
2005-04-26 18:50:00,89.088,89.124,89.079,89.098,989099998.0
2005-04-26 18:51:00,89.09,89.121,89.09,89.101,1053599994.0
2005-04-26 18:52:00,89.12,89.12,89.07,89.077,1176400002.0
2005-04-26 18:53:00,89.084,89.111,89.064,89.099,1382299989.0
2005-04-26 18:54:00,89.085,89.111,89.064,89.08,1462199996.0
2005-04-26 18:55:00,89.055,89.09,89.051,89.075,1763700014.0
2005-04-26 18:56:00,89.083,89.106,89.068,89.103,336499999.0
2005-04-26 18:57:00,89.076,89.102,89.05,89.079,495199993.0
2005-04-26 18:58:00,89.057,89.095,89.054,89.072,969699992.0
2005-04-26 18:59:00,89.055,89.098,89.051,89.074,1312799993.0
2005-04-26 19:00:00,89.084,89.094,89.056,89.056,336399994.0
2005-04-26 19:01:00,89.073,89.107,89.055,89.073,698300002.0
2005-04-26 19:02:00,89.073,89.095,89.073,89.088,243199998.0
2005-04-26 19:03:00,89.1,89.104,89.061,89.095,477400000.0
2005-04-26 19:04:00,89.09,89.116,89.08,89.106,532300008.0
2005-04-26 19:05:00,89.088,89.116,89.075,89.091,534200002.0
2005-04-26 19:06:00,89.068,89.107,89.068,89.098,1099199999.0
2005-04-26 19:07:00,89.083,89.112,89.063,89.082,1426500001.0
2005-04-26 19:08:00,89.1,89.115,89.082,89.092,1766599994.0
2005-04-26 19:09:00,89.098,89.122,89.088,89.111,920399999.0
2005-04-26 19:10:00,89.108,89.109,89.082,89.099,229799998.0
2005-04-26 19:11:00,89.093,89.113,89.067,89.099,670899990.0
2005-04-26 19:12:00,89.095,89.142,89.095,89.137,240800000.0
2005-04-26 19:13:00,89.133,89.148,89.1,89.123,440299997.0
2005-04-26 19:14:00,89.104,89.133,89.087,89.131,402699998.0
2005-04-26 19:15:00,89.121,89.128,89.079,89.11,1019099999.0
2005-04-26 19:16:00,89.097,89.123,89.093,89.12,505700001.0
2005-04-26 19:17:00,89.123,89.145,89.094,89.111,808399990.0
2005-04-26 19:18:00,89.096,89.125,89.077,89.092,602099996.0
2005-04-26 19:19:00,89.112,89.146,89.092,89.111,1264799989.0
2005-04-26 19:20:00,89.125,89.133,89.099,89.119,730300000.0
2005-04-26 19:21:00,89.092,89.147,89.092,89.126,987200000.0
2005-04-26 19:22:00,89.112,89.134,89.102,89.133,201200003.0
2005-04-26 19:23:00,89.083,89.145,89.083,89.121,1434799995.0
2005-04-26 19:24:00,89.118,89.135,89.113,89.125,630799993.0
2005-04-26 19:25:00,89.121,89.136,89.083,89.11,1032699998.0
2005-04-26 19:26:00,89.104,89.157,89.104,89.123,1507000000.0
2005-04-26 19:27:00,89.135,89.153,89.11,89.12,1300300006.0
2005-04-26 19:28:00,89.125,89.153,89.106,89.15,940199996.0
2005-04-26 19:29:00,89.146,89.168,89.131,89.135,344499998.0
2005-04-26 19:30:00,89.164,89.164,89.118,89.157,1096599995.0
2005-04-26 19:31:00,89.145,89.158,89.112,89.139,591100000.0
2005-04-26 19:32:00,89.15,89.16,89.124,89.139,1057499996.0
2005-04-26 19:33:00,89.155,89.168,89.119,89.137,731999995.0
2005-04-26 19:34:00,89.147,89.172,89.128,89.164,1069499992.0
2005-04-26 19:35:00,89.142,89.161,89.12,89.134,884799990.0
2005-04-26 19:36:00,89.14,89.176,89.136,89.163,652500003.0
2005-04-26 19:37:00,89.156,89.177,89.141,89.159,251399996.0
2005-04-26 19:38:00,89.148,89.186,89.147,89.165,841600005.0
2005-04-26 19:39:00,89.145,89.187,89.142,89.172,661999996.0
2005-04-26 19:40:00,89.168,89.168,89.13,89.132,761700004.0
2005-04-26 19:41:00,89.161,89.178,89.14,89.146,1036399998.0
2005-04-26 19:42:00,89.16,89.196,89.144,89.172,904099995.0
2005-04-26 19:43:00,89.175,89.222,89.172,89.2,385500000.0
2005-04-26 19:44:00,89.184,89.229,89.182,89.195,829599995.0
2005-04-26 19:45:00,89.2,89.21,89.166,89.184,332900001.0
2005-04-26 19:46:00,89.208,89.238,89.196,89.198,565499997.0
2005-04-26 19:47:00,89.205,89.228,89.189,89.221,337899997.0
2005-04-26 19:48:00,89.187,89.216,89.173,89.215,907399996.0
2005-04-26 19:49:00,89.195,89.215,89.177,89.211,739300000.0
2005-04-26 19:50:00,89.211,89.215,89.172,89.185,500599996.0
2005-04-26 19:51:00,89.181,89.221,89.172,89.186,505199994.0
2005-04-26 19:52:00,89.166,89.21,89.166,89.2,472399997.0
2005-04-26 19:53:00,89.196,89.222,89.174,89.174,733199995.0
2005-04-26 19:54:00,89.183,89.218,89.169,89.206,714200000.0
2005-04-26 19:55:00,89.196,89.203,89.167,89.18,325400001.0
2005-04-26 19:56:00,89.18,89.194,89.162,89.181,498099999.0
2005-04-26 19:57:00,89.147,89.179,89.132,89.171,582099998.0
2005-04-26 19:58:00,89.184,89.188,89.14,89.161,900099998.0
2005-04-26 19:59:00,89.171,89.189,89.139,89.161,768199995.0
2005-04-26 20:00:00,89.177,89.184,89.141,89.144,408899998.0
2005-04-26 20:01:00,89.187,89.187,89.131,89.152,442899992.0
2005-04-26 20:02:00,89.167,89.19,89.138,89.148,697099998.0
2005-04-26 20:03:00,89.157,89.183,89.148,89.163,519499999.0
2005-04-26 20:04:00,89.153,89.171,89.125,89.157,641199999.0
2005-04-26 20:05:00,89.157,89.186,89.141,89.158,423799996.0
2005-04-26 20:06:00,89.136,89.171,89.121,89.14,725699998.0
2005-04-26 20:07:00,89.151,89.169,89.127,89.159,431699997.0
2005-04-26 20:08:00,89.159,89.179,89.13,89.167,750899999.0
2005-04-26 20:09:00,89.154,89.18,89.129,89.149,355199999.0
2005-04-26 20:10:00,89.164,89.183,89.147,89.167,613900003.0
2005-04-26 20:11:00,89.152,89.192,89.133,89.17,1363699991.0
2005-04-26 20:12:00,89.184,89.201,89.162,89.165,1685999999.0
2005-04-26 20:13:00,89.186,89.202,89.14,89.193,856800003.0
2005-04-26 20:14:00,89.172,89.191,89.137,89.168,576999996.0
2005-04-26 20:15:00,89.165,89.19,89.143,89.151,867699997.0
2005-04-26 20:16:00,89.173,89.193,89.154,89.154,1328599993.0
2005-04-26 20:17:00,89.159,89.19,89.142,89.163,275500000.0
2005-04-26 20:18:00,89.187,89.204,89.168,89.183,260800000.0
2005-04-26 20:19:00,89.183,89.2,89.14,89.185,1527900001.0
2005-04-26 20:20:00,89.163,89.214,89.149,89.211,1545699996.0
2005-04-26 20:21:00,89.185,89.223,89.18,89.189,429199992.0
2005-04-26 20:22:00,89.167,89.204,89.155,89.179,919599994.0
2005-04-26 20:23:00,89.177,89.195,89.15,89.165,815900000.0
2005-04-26 20:24:00,89.165,89.198,89.165,89.198,580599991.0
2005-04-26 20:25:00,89.181,89.217,89.16,89.196,772599997.0
2005-04-26 20:26:00,89.199,89.205,89.174,89.175,402899999.0
2005-04-26 20:27:00,89.192,89.195,89.151,89.174,1096100005.0
2005-04-26 20:28:00,89.181,89.217,89.172,89.197,1781699994.0
2005-04-26 20:29:00,89.2,89.2,89.2,89.2,1694900003.0
2005-04-26 20:30:00,89.19,89.21,89.19,89.21,1694900003.0
2005-04-26 20:31:00,89.195,89.198,89.166,89.179,1694900003.0
2005-04-26 20:32:00,89.19,89.19,89.15,89.161,1906199996.0
2005-04-26 20:33:00,89.19,89.193,89.146,89.157,711999993.0
2005-04-26 20:34:00,89.174,89.175,89.143,89.145,353599996.0
2005-04-26 20:35:00,89.152,89.178,89.142,89.163,502499998.0
2005-04-26 20:36:00,89.17,89.178,89.119,89.148,653400004.0
2005-04-26 20:37:00,89.161,89.167,89.12,89.127,593799998.0
2005-04-26 20:38:00,89.14,89.165,89.102,89.136,1491199994.0
2005-04-26 20:39:00,89.148,89.179,89.13,89.15,1262599992.0
2005-04-26 20:40:00,89.134,89.16,89.104,89.134,1716299993.0
2005-04-26 20:41:00,89.112,89.138,89.098,89.124,761700006.0
2005-04-26 20:42:00,89.155,89.173,89.103,89.13,1063499999.0
2005-04-26 20:43:00,89.111,89.154,89.105,89.151,701800001.0
2005-04-26 20:44:00,89.14,89.156,89.102,89.133,1376599995.0
2005-04-26 20:45:00,89.113,89.159,89.108,89.108,1116099990.0
2005-04-26 20:46:00,89.14,89.177,89.111,89.111,762599994.0
2005-04-26 20:47:00,89.106,89.146,89.104,89.115,1246599989.0
2005-04-26 20:48:00,89.107,89.135,89.1,89.122,759299999.0
2005-04-26 20:49:00,89.123,89.15,89.111,89.12,901799997.0
2005-04-26 20:50:00,89.115,89.158,89.109,89.124,739899995.0
2005-04-26 20:51:00,89.136,89.158,89.114,89.132,723400002.0
2005-04-26 20:52:00,89.139,89.169,89.129,89.148,594000003.0
2005-04-26 20:53:00,89.145,89.166,89.133,89.165,1640799989.0
2005-04-26 20:54:00,89.15,89.18,89.125,89.18,462799997.0
2005-04-26 20:55:00,89.159,89.17,89.128,89.15,977200005.0
2005-04-26 20:56:00,89.171,89.19,89.128,89.144,920399990.0
2005-04-26 20:57:00,89.139,89.176,89.13,89.144,1465299995.0
2005-04-26 20:58:00,89.18,89.18,89.16,89.18,1989399991.0
2005-04-26 20:59:00,89.15,89.204,89.138,89.173,1989399991.0
2005-04-26 21:00:00,89.19,89.19,89.17,89.18,734199999.0
2005-04-26 21:01:00,89.19,89.19,89.18,89.19,734199999.0
2005-04-26 21:02:00,89.17,89.183,89.142,89.164,734199999.0
2005-04-26 21:03:00,89.157,89.171,89.134,89.155,652499997.0
2005-04-26 21:04:00,89.162,89.166,89.134,89.148,393199995.0
2005-04-26 21:05:00,89.14,89.189,89.14,89.172,371400001.0
2005-04-26 21:06:00,89.158,89.19,89.154,89.172,805599997.0
2005-04-26 21:07:00,89.182,89.19,89.163,89.167,515299998.0
2005-04-26 21:08:00,89.155,89.179,89.135,89.146,585399990.0
2005-04-26 21:09:00,89.141,89.162,89.124,89.124,380300000.0
2005-04-26 21:10:00,89.155,89.17,89.117,89.149,372599999.0
2005-04-26 21:11:00,89.13,89.178,89.129,89.172,492900002.0
2005-04-26 21:12:00,89.161,89.161,89.133,89.152,311399997.0
2005-04-26 21:13:00,89.162,89.17,89.121,89.135,973499997.0
2005-04-26 21:14:00,89.154,89.188,89.139,89.164,966999997.0
2005-04-26 21:15:00,89.156,89.189,89.14,89.182,1093199993.0
2005-04-26 21:16:00,89.147,89.184,89.124,89.147,800099997.0
2005-04-26 21:17:00,89.17,89.173,89.137,89.162,1513399999.0
2005-04-26 21:18:00,89.171,89.171,89.128,89.138,901900001.0
2005-04-26 21:19:00,89.142,89.186,89.135,89.173,1062000007.0
2005-04-26 21:20:00,89.163,89.189,89.15,89.172,1691599997.0
2005-04-26 21:21:00,89.169,89.175,89.131,89.152,1997199996.0
2005-04-26 21:22:00,89.155,89.197,89.139,89.169,1473000002.0
2005-04-26 21:23:00,89.162,89.187,89.144,89.165,824699994.0
2005-04-26 21:24:00,89.157,89.181,89.142,89.172,954599998.0
2005-04-26 21:25:00,89.164,89.201,89.162,89.182,1243500006.0
2005-04-26 21:26:00,89.165,89.181,89.157,89.172,531099999.0
2005-04-26 21:27:00,89.178,89.187,89.148,89.166,580199992.0
2005-04-26 21:28:00,89.187,89.196,89.173,89.18,299499999.0
2005-04-26 21:29:00,89.187,89.208,89.165,89.199,628700001.0
2005-04-26 21:30:00,89.179,89.206,89.161,89.181,461900005.0
2005-04-26 21:31:00,89.173,89.21,89.169,89.19,262700000.0
2005-04-26 21:32:00,89.194,89.212,89.167,89.208,1522100005.0
2005-04-26 21:33:00,89.188,89.207,89.157,89.162,150900000.0
2005-04-26 21:34:00,89.174,89.197,89.159,89.159,502999995.0
2005-04-26 21:35:00,89.176,89.201,89.154,89.167,342100001.0
2005-04-26 21:36:00,89.183,89.209,89.162,89.188,303799997.0
2005-04-26 21:37:00,89.177,89.201,89.162,89.18,361199994.0
2005-04-26 21:38:00,89.175,89.186,89.143,89.144,365399999.0
2005-04-26 21:39:00,89.157,89.2,89.157,89.18,306000000.0
2005-04-26 21:40:00,89.168,89.199,89.154,89.191,469400000.0
2005-04-26 21:41:00,89.172,89.203,89.155,89.17,423100004.0
2005-04-26 21:42:00,89.201,89.209,89.158,89.158,586899993.0
2005-04-26 21:43:00,89.175,89.176,89.157,89.167,319500001.0
2005-04-26 21:44:00,89.178,89.213,89.168,89.193,1463600001.0
2005-04-26 21:45:00,89.188,89.204,89.159,89.161,1021300000.0
2005-04-26 21:46:00,89.178,89.203,89.167,89.168,491299995.0
2005-04-26 21:47:00,89.195,89.211,89.175,89.175,841600008.0
2005-04-26 21:48:00,89.159,89.204,89.152,89.178,342000002.0
2005-04-26 21:49:00,89.163,89.184,89.135,89.146,692999995.0
2005-04-26 21:50:00,89.136,89.177,89.136,89.177,178499998.0
2005-04-26 21:51:00,89.176,89.202,89.161,89.163,445999999.0
2005-04-26 21:52:00,89.156,89.212,89.152,89.173,621699995.0
2005-04-26 21:53:00,89.182,89.203,89.177,89.18,292100005.0
2005-04-26 21:54:00,89.217,89.22,89.179,89.181,210200000.0
2005-04-26 21:55:00,89.2,89.224,89.189,89.203,267500000.0
2005-04-26 21:56:00,89.216,89.229,89.196,89.216,584200004.0
2005-04-26 21:57:00,89.176,89.202,89.164,89.17,141500000.0
2005-04-26 21:58:00,89.212,89.215,89.19,89.204,298099995.0
2005-04-26 21:59:00,89.204,89.206,89.165,89.174,649599994.0
2005-04-26 22:00:00,89.203,89.221,89.164,89.176,766200004.0
2005-04-26 22:01:00,89.193,89.228,89.162,89.19,831099999.0
2005-04-26 22:02:00,89.193,89.222,89.174,89.183,1238599995.0
2005-04-26 22:03:00,89.186,89.226,89.186,89.2,393600001.0
2005-04-26 22:04:00,89.21,89.21,89.15,89.175,792999994.0
2005-04-26 22:05:00,89.183,89.211,89.175,89.187,333099996.0
2005-04-26 22:06:00,89.16,89.193,89.158,89.169,234400001.0
2005-04-26 22:07:00,89.188,89.225,89.171,89.225,251299999.0
2005-04-26 22:08:00,89.207,89.225,89.189,89.2,228799999.0
2005-04-26 22:09:00,89.2,89.232,89.183,89.221,352700000.0
2005-04-26 22:10:00,89.193,89.231,89.187,89.193,229999999.0
2005-04-26 22:11:00,89.189,89.234,89.189,89.223,416099998.0
2005-04-26 22:12:00,89.208,89.231,89.192,89.217,429599995.0
2005-04-26 22:13:00,89.21,89.25,89.201,89.231,332999996.0
2005-04-26 22:14:00,89.244,89.257,89.226,89.227,183500001.0
2005-04-26 22:15:00,89.257,89.289,89.244,89.244,586899997.0
2005-04-26 22:16:00,89.242,89.277,89.23,89.268,540499996.0
2005-04-26 22:17:00,89.277,89.286,89.255,89.255,172299995.0
2005-04-26 22:18:00,89.262,89.3,89.255,89.261,209599998.0
2005-04-26 22:19:00,89.268,89.296,89.265,89.285,196399999.0
2005-04-26 22:20:00,89.308,89.309,89.273,89.276,208899998.0
2005-04-26 22:21:00,89.253,89.299,89.253,89.295,234799995.0
2005-04-26 22:22:00,89.263,89.294,89.257,89.28,454299997.0
2005-04-26 22:23:00,89.289,89.304,89.269,89.284,311799998.0
2005-04-26 22:24:00,89.288,89.3,89.26,89.283,228300000.0
2005-04-26 22:25:00,89.278,89.297,89.263,89.283,306099999.0
2005-04-26 22:26:00,89.268,89.287,89.252,89.267,308999996.0
2005-04-26 22:27:00,89.271,89.284,89.244,89.253,925399999.0
2005-04-26 22:28:00,89.245,89.292,89.241,89.259,370599995.0
2005-04-26 22:29:00,89.258,89.28,89.237,89.258,325100004.0
2005-04-26 22:30:00,89.277,89.29,89.245,89.267,527199998.0
2005-04-26 22:31:00,89.29,89.293,89.255,89.283,218900000.0
2005-04-26 22:32:00,89.238,89.273,89.238,89.251,324200001.0
2005-04-26 22:33:00,89.269,89.288,89.25,89.256,370999999.0
2005-04-26 22:34:00,89.25,89.274,89.237,89.263,533700000.0
2005-04-26 22:35:00,89.23,89.264,89.226,89.232,221000001.0
2005-04-26 22:36:00,89.248,89.276,89.242,89.246,395799996.0
2005-04-26 22:37:00,89.269,89.273,89.239,89.246,268400000.0
2005-04-26 22:38:00,89.265,89.266,89.236,89.236,302900003.0
2005-04-26 22:39:00,89.247,89.272,89.234,89.265,207600001.0
2005-04-26 22:40:00,89.256,89.273,89.237,89.261,352100000.0
2005-04-26 22:41:00,89.272,89.281,89.256,89.256,274300000.0
2005-04-26 22:42:00,89.273,89.274,89.239,89.239,328100002.0
2005-04-26 22:43:00,89.254,89.278,89.22,89.22,674000003.0
2005-04-26 22:44:00,89.253,89.286,89.246,89.265,508799990.0
2005-04-26 22:45:00,89.255,89.282,89.23,89.275,488199993.0
2005-04-26 22:46:00,89.273,89.273,89.219,89.237,352999997.0
2005-04-26 22:47:00,89.23,89.253,89.219,89.237,355300001.0
2005-04-26 22:48:00,89.235,89.254,89.213,89.213,376800001.0
2005-04-26 22:49:00,89.236,89.292,89.236,89.27,488499997.0
2005-04-26 22:50:00,89.276,89.299,89.259,89.28,109199998.0
2005-04-26 22:51:00,89.254,89.287,89.24,89.273,767500002.0
2005-04-26 22:52:00,89.269,89.29,89.253,89.265,178499999.0
2005-04-26 22:53:00,89.265,89.292,89.223,89.272,297300003.0
2005-04-26 22:54:00,89.246,89.288,89.244,89.288,275000001.0
2005-04-26 22:55:00,89.29,89.295,89.245,89.245,519899998.0
2005-04-26 22:56:00,89.269,89.275,89.248,89.252,212599998.0
2005-04-26 22:57:00,89.269,89.274,89.237,89.247,190599999.0
2005-04-26 22:58:00,89.257,89.291,89.249,89.263,245799999.0
2005-04-26 22:59:00,89.282,89.282,89.206,89.209,260300000.0
2005-04-26 23:00:00,89.3,89.306,89.278,89.299,157499998.0
2005-04-26 23:01:00,89.28,89.293,89.257,89.271,87500000.0
2005-04-26 23:02:00,89.284,89.31,89.28,89.293,223399999.0
2005-04-26 23:03:00,89.312,89.312,89.244,89.252,136899997.0
2005-04-26 23:04:00,89.296,89.312,89.264,89.294,298599998.0
2005-04-26 23:05:00,89.312,89.317,89.262,89.285,381700006.0
2005-04-26 23:06:00,89.279,89.314,89.279,89.295,136100002.0
2005-04-26 23:07:00,89.262,89.341,89.26,89.341,143799998.0
2005-04-26 23:08:00,89.329,89.332,89.296,89.325,283600001.0
2005-04-26 23:09:00,89.318,89.318,89.292,89.308,184599997.0
2005-04-26 23:10:00,89.304,89.333,89.299,89.31,347200001.0
2005-04-26 23:11:00,89.323,89.329,89.306,89.31,149299999.0
2005-04-26 23:12:00,89.31,89.346,89.305,89.344,265499996.0
2005-04-26 23:13:00,89.34,89.351,89.318,89.329,359799999.0
2005-04-26 23:14:00,89.351,89.369,89.334,89.344,228500000.0
2005-04-26 23:15:00,89.329,89.362,89.316,89.334,215900000.0
2005-04-26 23:16:00,89.342,89.372,89.323,89.36,229600002.0
2005-04-26 23:17:00,89.346,89.383,89.339,89.38,273500002.0
2005-04-26 23:18:00,89.387,89.395,89.364,89.37,157399998.0
2005-04-26 23:19:00,89.391,89.418,89.381,89.393,277500003.0
2005-04-26 23:20:00,89.396,89.423,89.388,89.405,267899995.0
2005-04-26 23:21:00,89.422,89.43,89.398,89.412,299200001.0
2005-04-26 23:22:00,89.422,89.422,89.375,89.375,194199999.0
2005-04-26 23:23:00,89.403,89.404,89.375,89.396,224500001.0
2005-04-26 23:24:00,89.369,89.41,89.363,89.392,366699998.0
2005-04-26 23:25:00,89.38,89.396,89.369,89.383,223799999.0
2005-04-26 23:26:00,89.408,89.409,89.382,89.398,325300001.0
2005-04-26 23:27:00,89.397,89.402,89.352,89.359,256899998.0
2005-04-26 23:28:00,89.397,89.411,89.378,89.395,263700000.0
2005-04-26 23:29:00,89.389,89.399,89.351,89.377,324799998.0
2005-04-26 23:30:00,89.398,89.423,89.382,89.393,342599995.0
2005-04-26 23:31:00,89.381,89.403,89.371,89.383,165899997.0
2005-04-26 23:32:00,89.387,89.405,89.365,89.374,254600000.0
2005-04-26 23:33:00,89.355,89.406,89.339,89.387,174699998.0
2005-04-26 23:34:00,89.417,89.43,89.388,89.41,390099999.0
2005-04-26 23:35:00,89.414,89.414,89.363,89.381,256399996.0
2005-04-26 23:36:00,89.402,89.422,89.375,89.393,245999997.0
2005-04-26 23:37:00,89.382,89.413,89.372,89.372,376899999.0
2005-04-26 23:38:00,89.366,89.388,89.343,89.369,294400005.0
2005-04-26 23:39:00,89.397,89.405,89.372,89.372,132399999.0
2005-04-26 23:40:00,89.373,89.421,89.366,89.392,277799998.0
2005-04-26 23:41:00,89.362,89.4,89.361,89.4,145699998.0
2005-04-26 23:42:00,89.392,89.408,89.372,89.372,244900000.0
2005-04-26 23:43:00,89.396,89.417,89.377,89.402,288600000.0
2005-04-26 23:44:00,89.367,89.416,89.363,89.416,267500000.0
2005-04-26 23:45:00,89.383,89.412,89.354,89.375,190800003.0
2005-04-26 23:46:00,89.361,89.389,89.354,89.354,156699996.0
2005-04-26 23:47:00,89.355,89.383,89.344,89.352,253300001.0
2005-04-26 23:48:00,89.352,89.383,89.349,89.383,223399995.0
2005-04-26 23:49:00,89.364,89.384,89.343,89.368,270300004.0
2005-04-26 23:50:00,89.352,89.402,89.352,89.394,199899997.0
2005-04-26 23:51:00,89.38,89.421,89.377,89.415,150300001.0
2005-04-26 23:52:00,89.358,89.411,89.358,89.393,219900001.0
2005-04-26 23:53:00,89.407,89.427,89.378,89.378,117499999.0
2005-04-26 23:54:00,89.38,89.407,89.371,89.39,301099997.0
2005-04-26 23:55:00,89.397,89.399,89.363,89.385,284399999.0
2005-04-26 23:56:00,89.389,89.426,89.382,89.416,181700003.0
2005-04-26 23:57:00,89.389,89.421,89.389,89.409,206499997.0
2005-04-26 23:58:00,89.399,89.418,89.383,89.394,344900001.0
2005-04-26 23:59:00,89.417,89.418,89.4,89.405,260799997.0
2005-04-27 00:00:00,89.394,89.418,89.378,89.378,329200001.0
2005-04-27 00:01:00,89.374,89.408,89.374,89.407,224299997.0
2005-04-27 00:02:00,89.399,89.419,89.385,89.404,233599998.0
2005-04-27 00:03:00,89.425,89.442,89.405,89.425,219000001.0
2005-04-27 00:04:00,89.407,89.442,89.392,89.399,353100000.0
2005-04-27 00:05:00,89.419,89.434,89.395,89.421,296900003.0
2005-04-27 00:06:00,89.401,89.414,89.376,89.395,280099997.0
2005-04-27 00:07:00,89.382,89.417,89.382,89.405,276699999.0
2005-04-27 00:08:00,89.393,89.414,89.384,89.384,220299996.0
2005-04-27 00:09:00,89.379,89.405,89.357,89.357,209999998.0
2005-04-27 00:10:00,89.401,89.401,89.365,89.369,260899995.0
2005-04-27 00:11:00,89.395,89.395,89.353,89.375,223100002.0
2005-04-27 00:12:00,89.361,89.398,89.361,89.383,208099999.0
2005-04-27 00:13:00,89.392,89.42,89.378,89.383,310200002.0
2005-04-27 00:14:00,89.397,89.397,89.356,89.369,246799996.0
2005-04-27 00:15:00,89.371,89.399,89.351,89.399,225799999.0
2005-04-27 00:16:00,89.365,89.387,89.357,89.383,255199999.0
2005-04-27 00:17:00,89.372,89.381,89.345,89.36,326899997.0
2005-04-27 00:18:00,89.379,89.41,89.361,89.394,203999996.0
2005-04-27 00:19:00,89.386,89.392,89.365,89.377,181600000.0
2005-04-27 00:20:00,89.354,89.395,89.349,89.395,211700001.0
2005-04-27 00:21:00,89.368,89.399,89.368,89.382,327399998.0
2005-04-27 00:22:00,89.357,89.383,89.354,89.355,252700001.0
2005-04-27 00:23:00,89.379,89.383,89.337,89.337,194600001.0
2005-04-27 00:24:00,89.359,89.375,89.319,89.348,226799999.0
2005-04-27 00:25:00,89.35,89.38,89.335,89.349,157800003.0
2005-04-27 00:26:00,89.362,89.381,89.336,89.346,257999997.0
2005-04-27 00:27:00,89.36,89.38,89.344,89.356,264500003.0
2005-04-27 00:28:00,89.311,89.335,89.301,89.302,224200000.0
2005-04-27 00:29:00,89.309,89.339,89.307,89.339,255999995.0
2005-04-27 00:30:00,89.345,89.356,89.315,89.338,114499999.0
2005-04-27 00:31:00,89.351,89.359,89.318,89.355,114699999.0
2005-04-27 00:32:00,89.369,89.369,89.337,89.344,227900002.0
2005-04-27 00:33:00,89.346,89.382,89.341,89.349,200700002.0
2005-04-27 00:34:00,89.302,89.364,89.301,89.346,445600001.0
2005-04-27 00:35:00,89.321,89.352,89.317,89.34,230799997.0
2005-04-27 00:36:00,89.358,89.378,89.34,89.378,279300000.0
2005-04-27 00:37:00,89.319,89.369,89.313,89.369,246200000.0
2005-04-27 00:38:00,89.364,89.373,89.337,89.344,347499995.0
2005-04-27 00:39:00,89.374,89.399,89.356,89.371,203699999.0
2005-04-27 00:40:00,89.362,89.383,89.34,89.382,303900000.0
2005-04-27 00:41:00,89.335,89.373,89.335,89.355,215299997.0
2005-04-27 00:42:00,89.359,89.39,89.356,89.385,277800002.0
2005-04-27 00:43:00,89.376,89.376,89.33,89.354,197900000.0
2005-04-27 00:44:00,89.382,89.399,89.365,89.373,259200000.0
2005-04-27 00:45:00,89.388,89.396,89.352,89.36,197100001.0
2005-04-27 00:46:00,89.382,89.389,89.359,89.378,324399999.0
2005-04-27 00:47:00,89.386,89.399,89.357,89.399,347599995.0
2005-04-27 00:48:00,89.376,89.397,89.362,89.379,324500004.0
2005-04-27 00:49:00,89.36,89.395,89.342,89.378,223499998.0
2005-04-27 00:50:00,89.408,89.408,89.355,89.397,206100004.0
2005-04-27 00:51:00,89.374,89.421,89.374,89.376,218499998.0
2005-04-27 00:52:00,89.391,89.408,89.372,89.401,202500000.0
2005-04-27 00:53:00,89.375,89.41,89.371,89.396,239699998.0
2005-04-27 00:54:00,89.37,89.389,89.356,89.37,185900001.0
2005-04-27 00:55:00,89.337,89.395,89.337,89.395,297399996.0
2005-04-27 00:56:00,89.37,89.391,89.352,89.375,239199997.0
2005-04-27 00:57:00,89.39,89.402,89.372,89.387,170399999.0
2005-04-27 00:58:00,89.375,89.41,89.362,89.41,202999999.0
2005-04-27 00:59:00,89.397,89.414,89.368,89.387,230200000.0
2005-04-27 01:00:00,89.383,89.423,89.366,89.392,217000000.0
2005-04-27 01:01:00,89.388,89.415,89.369,89.383,417299998.0
2005-04-27 01:02:00,89.407,89.407,89.356,89.378,230500001.0
2005-04-27 01:03:00,89.385,89.397,89.364,89.369,258500001.0
2005-04-27 01:04:00,89.387,89.39,89.365,89.384,346899999.0
2005-04-27 01:05:00,89.414,89.414,89.339,89.353,224599999.0
2005-04-27 01:06:00,89.367,89.374,89.33,89.337,260700000.0
2005-04-27 01:07:00,89.336,89.362,89.315,89.346,171900001.0
2005-04-27 01:08:00,89.352,89.387,89.35,89.372,257300002.0
2005-04-27 01:09:00,89.356,89.378,89.346,89.376,178800000.0
2005-04-27 01:10:00,89.367,89.383,89.33,89.339,177200003.0
2005-04-27 01:11:00,89.35,89.372,89.34,89.354,233900001.0
2005-04-27 01:12:00,89.364,89.364,89.32,89.341,411800001.0
2005-04-27 01:13:00,89.343,89.369,89.325,89.344,305399996.0
2005-04-27 01:14:00,89.372,89.372,89.297,89.319,179099998.0
2005-04-27 01:15:00,89.367,89.37,89.335,89.355,235300002.0
2005-04-27 01:16:00,89.361,89.377,89.326,89.341,215900002.0
2005-04-27 01:17:00,89.328,89.357,89.311,89.337,141000002.0
2005-04-27 01:18:00,89.349,89.368,89.333,89.339,230900002.0
2005-04-27 01:19:00,89.324,89.345,89.309,89.317,126200003.0
2005-04-27 01:20:00,89.339,89.352,89.29,89.298,186199996.0
2005-04-27 01:21:00,89.337,89.357,89.308,89.308,300599997.0
2005-04-27 01:22:00,89.355,89.372,89.329,89.351,219599994.0
2005-04-27 01:23:00,89.323,89.349,89.309,89.32,225000000.0
2005-04-27 01:24:00,89.308,89.326,89.291,89.294,246700001.0
2005-04-27 01:25:00,89.347,89.347,89.311,89.326,199999998.0
2005-04-27 01:26:00,89.342,89.342,89.295,89.295,221399998.0
2005-04-27 01:27:00,89.287,89.342,89.273,89.323,168399997.0
2005-04-27 01:28:00,89.308,89.356,89.293,89.331,161599999.0
2005-04-27 01:29:00,89.347,89.362,89.316,89.325,320099995.0
2005-04-27 01:30:00,89.353,89.37,89.321,89.348,184699998.0
2005-04-27 01:31:00,89.358,89.379,89.336,89.356,433699996.0
2005-04-27 01:32:00,89.344,89.372,89.33,89.343,204399995.0
2005-04-27 01:33:00,89.333,89.368,89.322,89.322,262900003.0
2005-04-27 01:34:00,89.321,89.329,89.297,89.304,329699993.0
2005-04-27 01:35:00,89.356,89.358,89.329,89.353,265499997.0
2005-04-27 01:36:00,89.33,89.352,89.311,89.341,230099997.0
2005-04-27 01:37:00,89.341,89.358,89.329,89.354,188699999.0
2005-04-27 01:38:00,89.353,89.372,89.325,89.357,253100000.0
2005-04-27 01:39:00,89.364,89.364,89.33,89.346,182699999.0
2005-04-27 01:40:00,89.303,89.351,89.302,89.346,226899999.0
2005-04-27 01:41:00,89.35,89.37,89.336,89.354,190499999.0
2005-04-27 01:42:00,89.315,89.36,89.312,89.319,292200002.0
2005-04-27 01:43:00,89.35,89.353,89.311,89.311,128799999.0
2005-04-27 01:44:00,89.345,89.349,89.312,89.315,192999999.0
2005-04-27 01:45:00,89.313,89.346,89.31,89.31,285600002.0
2005-04-27 01:46:00,89.331,89.377,89.328,89.359,234599998.0
2005-04-27 01:47:00,89.354,89.354,89.327,89.35,138199998.0
2005-04-27 01:48:00,89.334,89.346,89.309,89.342,352800002.0
2005-04-27 01:49:00,89.349,89.349,89.319,89.328,203900000.0
2005-04-27 01:50:00,89.313,89.361,89.293,89.319,278300001.0
2005-04-27 01:51:00,89.327,89.341,89.31,89.338,209499998.0
2005-04-27 01:52:00,89.337,89.356,89.321,89.325,211399999.0
2005-04-27 01:53:00,89.303,89.33,89.29,89.322,151899998.0
2005-04-27 01:54:00,89.357,89.363,89.325,89.334,291900001.0
2005-04-27 01:55:00,89.339,89.355,89.313,89.328,284799999.0
2005-04-27 01:56:00,89.325,89.35,89.294,89.343,342600003.0
2005-04-27 01:57:00,89.321,89.333,89.293,89.297,327000000.0
2005-04-27 01:58:00,89.3,89.335,89.283,89.335,257999998.0
2005-04-27 01:59:00,89.326,89.334,89.294,89.302,296399996.0
2005-04-27 02:00:00,89.307,89.321,89.286,89.293,243200002.0
2005-04-27 02:01:00,89.335,89.352,89.314,89.316,313099996.0
2005-04-27 02:02:00,89.319,89.339,89.308,89.333,363500004.0
2005-04-27 02:03:00,89.301,89.334,89.29,89.306,266099997.0
2005-04-27 02:04:00,89.337,89.343,89.284,89.284,208599999.0
2005-04-27 02:05:00,89.301,89.32,89.298,89.307,270900001.0
2005-04-27 02:06:00,89.284,89.318,89.247,89.278,268999999.0
2005-04-27 02:07:00,89.275,89.288,89.251,89.268,231599998.0
2005-04-27 02:08:00,89.269,89.31,89.261,89.295,272900002.0
2005-04-27 02:09:00,89.303,89.314,89.284,89.289,301100002.0
2005-04-27 02:10:00,89.294,89.324,89.293,89.303,244099996.0
2005-04-27 02:11:00,89.295,89.31,89.264,89.271,248799998.0
2005-04-27 02:12:00,89.245,89.292,89.241,89.292,225500003.0
2005-04-27 02:13:00,89.292,89.299,89.271,89.298,115400000.0
2005-04-27 02:14:00,89.29,89.312,89.25,89.27,214800000.0
2005-04-27 02:15:00,89.306,89.317,89.269,89.28,398599998.0
2005-04-27 02:16:00,89.284,89.3,89.266,89.27,342399997.0
2005-04-27 02:17:00,89.29,89.31,89.256,89.276,246700003.0
2005-04-27 02:18:00,89.283,89.293,89.257,89.283,262799996.0
2005-04-27 02:19:00,89.271,89.293,89.242,89.272,213600002.0
2005-04-27 02:20:00,89.275,89.295,89.26,89.295,196100001.0
2005-04-27 02:21:00,89.264,89.294,89.264,89.287,141200000.0
2005-04-27 02:22:00,89.261,89.284,89.25,89.277,234999999.0
2005-04-27 02:23:00,89.265,89.291,89.251,89.273,333899993.0
2005-04-27 02:24:00,89.292,89.293,89.256,89.256,294599995.0
2005-04-27 02:25:00,89.281,89.295,89.266,89.283,295400002.0
2005-04-27 02:26:00,89.294,89.31,89.256,89.277,156799997.0
2005-04-27 02:27:00,89.292,89.305,89.251,89.264,242799996.0
2005-04-27 02:28:00,89.266,89.284,89.246,89.263,345200000.0
2005-04-27 02:29:00,89.247,89.269,89.227,89.261,323500003.0
2005-04-27 02:30:00,89.246,89.277,89.233,89.253,169699999.0
2005-04-27 02:31:00,89.264,89.267,89.228,89.228,153400000.0
2005-04-27 02:32:00,89.234,89.263,89.23,89.263,134599998.0
2005-04-27 02:33:00,89.267,89.28,89.239,89.251,332199999.0
2005-04-27 02:34:00,89.231,89.279,89.231,89.267,238599999.0
2005-04-27 02:35:00,89.255,89.285,89.243,89.261,410400000.0
2005-04-27 02:36:00,89.245,89.297,89.245,89.29,251499999.0
2005-04-27 02:37:00,89.278,89.306,89.267,89.293,275899994.0
2005-04-27 02:38:00,89.281,89.305,89.266,89.292,258500004.0
2005-04-27 02:39:00,89.281,89.312,89.273,89.298,220299999.0
2005-04-27 02:40:00,89.273,89.289,89.254,89.265,326099997.0
2005-04-27 02:41:00,89.287,89.3,89.257,89.28,440799995.0
2005-04-27 02:42:00,89.272,89.296,89.26,89.285,361499991.0
2005-04-27 02:43:00,89.322,89.322,89.262,89.282,221799998.0
2005-04-27 02:44:00,89.283,89.316,89.277,89.296,259500000.0
2005-04-27 02:45:00,89.279,89.322,89.278,89.311,261700000.0
2005-04-27 02:46:00,89.308,89.338,89.295,89.312,262299997.0
2005-04-27 02:47:00,89.302,89.325,89.284,89.288,214599998.0
2005-04-27 02:48:00,89.303,89.318,89.283,89.291,214099998.0
2005-04-27 02:49:00,89.28,89.301,89.27,89.295,248700001.0
2005-04-27 02:50:00,89.295,89.309,89.278,89.305,234999999.0
2005-04-27 02:51:00,89.291,89.309,89.274,89.281,248500000.0
2005-04-27 02:52:00,89.307,89.317,89.282,89.282,261400000.0
2005-04-27 02:53:00,89.28,89.322,89.28,89.322,174499998.0
2005-04-27 02:54:00,89.305,89.327,89.287,89.303,135099998.0
2005-04-27 02:55:00,89.313,89.322,89.288,89.294,230499999.0
2005-04-27 02:56:00,89.314,89.356,89.305,89.356,201199998.0
2005-04-27 02:57:00,89.359,89.386,89.346,89.355,343500000.0
2005-04-27 02:58:00,89.341,89.375,89.341,89.342,263500002.0
2005-04-27 02:59:00,89.333,89.366,89.326,89.348,253500000.0
2005-04-27 03:00:00,89.339,89.388,89.334,89.388,313400002.0
2005-04-27 03:01:00,89.367,89.394,89.354,89.374,235200000.0
2005-04-27 03:02:00,89.347,89.369,89.338,89.362,294100000.0
2005-04-27 03:03:00,89.331,89.36,89.328,89.345,226499999.0
2005-04-27 03:04:00,89.336,89.358,89.324,89.341,319000000.0
2005-04-27 03:05:00,89.342,89.374,89.329,89.357,288500000.0
2005-04-27 03:06:00,89.37,89.372,89.341,89.356,279800002.0
2005-04-27 03:07:00,89.366,89.382,89.334,89.344,192900001.0
2005-04-27 03:08:00,89.375,89.375,89.35,89.352,180499999.0
2005-04-27 03:09:00,89.367,89.379,89.347,89.351,212299999.0
2005-04-27 03:10:00,89.341,89.368,89.334,89.356,262999999.0
2005-04-27 03:11:00,89.357,89.358,89.33,89.342,333600002.0
2005-04-27 03:12:00,89.353,89.373,89.336,89.355,299100000.0
2005-04-27 03:13:00,89.344,89.368,89.335,89.345,394200003.0
2005-04-27 03:14:00,89.343,89.369,89.342,89.354,266799999.0
2005-04-27 03:15:00,89.356,89.36,89.332,89.34,217699995.0
2005-04-27 03:16:00,89.353,89.372,89.336,89.352,223899998.0
2005-04-27 03:17:00,89.35,89.355,89.319,89.331,292999996.0
2005-04-27 03:18:00,89.338,89.365,89.335,89.36,327900003.0
2005-04-27 03:19:00,89.356,89.386,89.351,89.367,372500002.0
2005-04-27 03:20:00,89.376,89.383,89.352,89.376,278000004.0
2005-04-27 03:21:00,89.371,89.381,89.358,89.36,254399999.0
2005-04-27 03:22:00,89.343,89.374,89.332,89.374,276600001.0
2005-04-27 03:23:00,89.39,89.401,89.368,89.371,208599999.0
2005-04-27 03:24:00,89.356,89.399,89.354,89.389,275999998.0
2005-04-27 03:25:00,89.383,89.403,89.369,89.37,346599998.0
2005-04-27 03:26:00,89.386,89.4,89.335,89.34,248799999.0
2005-04-27 03:27:00,89.358,89.385,89.332,89.385,269200000.0
2005-04-27 03:28:00,89.38,89.409,89.365,89.409,354399995.0
2005-04-27 03:29:00,89.405,89.429,89.397,89.42,235300000.0
2005-04-27 03:30:00,89.419,89.427,89.398,89.398,149000001.0
2005-04-27 03:31:00,89.42,89.43,89.403,89.407,176600001.0
2005-04-27 03:32:00,89.446,89.451,89.418,89.429,286500001.0
2005-04-27 03:33:00,89.47,89.48,89.444,89.451,224299996.0
2005-04-27 03:34:00,89.446,89.446,89.415,89.422,221099994.0
2005-04-27 03:35:00,89.428,89.462,89.428,89.457,202199996.0
2005-04-27 03:36:00,89.441,89.465,89.422,89.435,263499996.0
2005-04-27 03:37:00,89.438,89.445,89.409,89.409,295600003.0
2005-04-27 03:38:00,89.423,89.459,89.409,89.427,308200000.0
2005-04-27 03:39:00,89.425,89.447,89.408,89.42,323200000.0
2005-04-27 03:40:00,89.381,89.432,89.381,89.418,196399998.0
2005-04-27 03:41:00,89.419,89.436,89.396,89.41,253100002.0
2005-04-27 03:42:00,89.404,89.452,89.401,89.441,226099999.0
2005-04-27 03:43:00,89.439,89.457,89.419,89.445,173699997.0
2005-04-27 03:44:00,89.418,89.446,89.393,89.441,242700000.0
2005-04-27 03:45:00,89.44,89.458,89.411,89.418,287199999.0
2005-04-27 03:46:00,89.393,89.438,89.393,89.427,263899999.0
2005-04-27 03:47:00,89.419,89.444,89.412,89.429,147999998.0
2005-04-27 03:48:00,89.431,89.438,89.399,89.421,306599997.0
2005-04-27 03:49:00,89.428,89.457,89.41,89.441,320500001.0
2005-04-27 03:50:00,89.423,89.447,89.4,89.4,190199996.0
2005-04-27 03:51:00,89.414,89.427,89.391,89.408,244199998.0
2005-04-27 03:52:00,89.403,89.428,89.389,89.428,340900005.0
2005-04-27 03:53:00,89.393,89.407,89.371,89.377,187999998.0
2005-04-27 03:54:00,89.389,89.418,89.384,89.406,331900003.0
2005-04-27 03:55:00,89.381,89.404,89.35,89.364,260099995.0
2005-04-27 03:56:00,89.383,89.411,89.37,89.395,218799999.0
2005-04-27 03:57:00,89.38,89.397,89.356,89.389,313699996.0
2005-04-27 03:58:00,89.4,89.405,89.375,89.375,244499999.0
2005-04-27 03:59:00,89.383,89.401,89.359,89.369,286900002.0
2005-04-27 04:00:00,89.385,89.405,89.354,89.354,182000002.0
2005-04-27 04:01:00,89.397,89.405,89.369,89.388,214800000.0
2005-04-27 04:02:00,89.397,89.402,89.364,89.37,98200000.0
2005-04-27 04:03:00,89.361,89.393,89.353,89.381,292500001.0
2005-04-27 04:04:00,89.37,89.402,89.366,89.391,346800002.0
2005-04-27 04:05:00,89.383,89.419,89.358,89.408,160300000.0
2005-04-27 04:06:00,89.402,89.42,89.375,89.397,218299998.0
2005-04-27 04:07:00,89.403,89.426,89.393,89.398,180499998.0
2005-04-27 04:08:00,89.385,89.411,89.375,89.404,244600002.0
2005-04-27 04:09:00,89.388,89.436,89.388,89.429,286000001.0
2005-04-27 04:10:00,89.398,89.435,89.386,89.397,162500003.0
2005-04-27 04:11:00,89.387,89.426,89.387,89.407,228300000.0
2005-04-27 04:12:00,89.393,89.43,89.393,89.415,206800000.0
2005-04-27 04:13:00,89.416,89.431,89.393,89.417,192299999.0
2005-04-27 04:14:00,89.399,89.424,89.392,89.411,257000004.0
2005-04-27 04:15:00,89.391,89.413,89.381,89.395,189399999.0
2005-04-27 04:16:00,89.378,89.417,89.368,89.391,212700000.0
2005-04-27 04:17:00,89.383,89.423,89.375,89.388,237999998.0
2005-04-27 04:18:00,89.407,89.408,89.373,89.373,314499998.0
2005-04-27 04:19:00,89.401,89.414,89.387,89.392,301099995.0
2005-04-27 04:20:00,89.388,89.424,89.38,89.395,248699999.0
2005-04-27 04:21:00,89.383,89.431,89.374,89.391,257599997.0
2005-04-27 04:22:00,89.414,89.436,89.403,89.413,222599997.0
2005-04-27 04:23:00,89.398,89.438,89.379,89.424,214699998.0
2005-04-27 04:24:00,89.405,89.433,89.392,89.404,298699994.0
2005-04-27 04:25:00,89.393,89.422,89.378,89.416,223799997.0
2005-04-27 04:26:00,89.412,89.429,89.381,89.39,260399999.0
2005-04-27 04:27:00,89.409,89.428,89.389,89.411,368899998.0
2005-04-27 04:28:00,89.413,89.431,89.398,89.41,352799999.0
2005-04-27 04:29:00,89.392,89.447,89.392,89.447,119299999.0
2005-04-27 04:30:00,89.431,89.45,89.406,89.419,330500000.0
2005-04-27 04:31:00,89.411,89.433,89.403,89.408,195400001.0
2005-04-27 04:32:00,89.406,89.429,89.393,89.422,281400001.0
2005-04-27 04:33:00,89.402,89.441,89.395,89.438,144299999.0
2005-04-27 04:34:00,89.418,89.435,89.4,89.411,211599996.0
2005-04-27 04:35:00,89.443,89.443,89.406,89.426,233200002.0
2005-04-27 04:36:00,89.416,89.429,89.39,89.429,248200000.0
2005-04-27 04:37:00,89.41,89.446,89.404,89.427,275600002.0
2005-04-27 04:38:00,89.403,89.424,89.39,89.412,215500000.0
2005-04-27 04:39:00,89.411,89.426,89.379,89.379,187700001.0
2005-04-27 04:40:00,89.432,89.434,89.382,89.382,352800003.0
2005-04-27 04:41:00,89.407,89.437,89.402,89.417,147899998.0
2005-04-27 04:42:00,89.416,89.438,89.4,89.428,219400000.0
2005-04-27 04:43:00,89.411,89.428,89.391,89.421,196399997.0
2005-04-27 04:44:00,89.419,89.433,89.399,89.408,290099998.0
2005-04-27 04:45:00,89.403,89.432,89.4,89.432,97000000.0
2005-04-27 04:46:00,89.435,89.435,89.401,89.412,213099999.0
2005-04-27 04:47:00,89.392,89.433,89.384,89.423,314799997.0
2005-04-27 04:48:00,89.422,89.43,89.394,89.412,217399999.0
2005-04-27 04:49:00,89.408,89.428,89.393,89.397,148099999.0
2005-04-27 04:50:00,89.421,89.426,89.386,89.386,264800003.0
2005-04-27 04:51:00,89.397,89.423,89.389,89.418,232800002.0
2005-04-27 04:52:00,89.395,89.426,89.386,89.402,276600000.0
2005-04-27 04:53:00,89.388,89.41,89.368,89.384,256299998.0
2005-04-27 04:54:00,89.391,89.41,89.372,89.374,319999997.0
2005-04-27 04:55:00,89.372,89.41,89.364,89.383,281599999.0
2005-04-27 04:56:00,89.396,89.417,89.379,89.389,313299997.0
2005-04-27 04:57:00,89.398,89.424,89.384,89.387,167599997.0
2005-04-27 04:58:00,89.414,89.414,89.377,89.389,207800000.0
2005-04-27 04:59:00,89.393,89.432,89.392,89.41,394599999.0
2005-04-27 05:00:00,89.408,89.447,89.395,89.432,273199995.0
2005-04-27 05:01:00,89.401,89.435,89.382,89.435,328099998.0
2005-04-27 05:02:00,89.401,89.448,89.401,89.448,221499997.0
2005-04-27 05:03:00,89.459,89.464,89.428,89.428,314000001.0
2005-04-27 05:04:00,89.434,89.45,89.405,89.414,207799997.0
2005-04-27 05:05:00,89.445,89.47,89.42,89.432,232600001.0
2005-04-27 05:06:00,89.418,89.45,89.408,89.446,195299999.0
2005-04-27 05:07:00,89.431,89.451,89.407,89.434,223499999.0
2005-04-27 05:08:00,89.445,89.452,89.416,89.452,251900001.0
2005-04-27 05:09:00,89.442,89.455,89.412,89.442,163899995.0
2005-04-27 05:10:00,89.439,89.439,89.4,89.421,191899996.0
2005-04-27 05:11:00,89.44,89.457,89.419,89.445,220400001.0
2005-04-27 05:12:00,89.437,89.461,89.421,89.46,198599999.0
2005-04-27 05:13:00,89.438,89.467,89.429,89.465,306099999.0
2005-04-27 05:14:00,89.462,89.471,89.445,89.451,246999999.0
2005-04-27 05:15:00,89.46,89.46,89.429,89.433,116199999.0
2005-04-27 05:16:00,89.445,89.472,89.428,89.467,371799994.0
2005-04-27 05:17:00,89.453,89.472,89.433,89.44,337500005.0
2005-04-27 05:18:00,89.455,89.468,89.413,89.441,299799994.0
2005-04-27 05:19:00,89.442,89.469,89.434,89.434,335799994.0
2005-04-27 05:20:00,89.44,89.44,89.418,89.418,161199997.0
2005-04-27 05:21:00,89.455,89.455,89.412,89.412,203999997.0
2005-04-27 05:22:00,89.449,89.465,89.411,89.421,189299999.0
2005-04-27 05:23:00,89.438,89.448,89.408,89.441,290400000.0
2005-04-27 05:24:00,89.416,89.438,89.412,89.43,376099999.0
2005-04-27 05:25:00,89.442,89.456,89.414,89.429,199300002.0
2005-04-27 05:26:00,89.44,89.445,89.413,89.427,212199998.0
2005-04-27 05:27:00,89.434,89.458,89.434,89.448,101999998.0
2005-04-27 05:28:00,89.417,89.456,89.411,89.428,251600000.0
2005-04-27 05:29:00,89.435,89.45,89.419,89.439,341899993.0
2005-04-27 05:30:00,89.42,89.446,89.409,89.416,393300002.0
2005-04-27 05:31:00,89.427,89.457,89.402,89.412,250599997.0
2005-04-27 05:32:00,89.406,89.451,89.4,89.42,223599997.0
2005-04-27 05:33:00,89.401,89.436,89.401,89.433,258600001.0
2005-04-27 05:34:00,89.426,89.426,89.397,89.402,191600000.0
2005-04-27 05:35:00,89.396,89.428,89.396,89.398,196300004.0
2005-04-27 05:36:00,89.434,89.435,89.398,89.409,261100000.0
2005-04-27 05:37:00,89.412,89.438,89.389,89.395,287800005.0
2005-04-27 05:38:00,89.401,89.424,89.394,89.412,198500001.0
2005-04-27 05:39:00,89.432,89.445,89.395,89.418,228299997.0
2005-04-27 05:40:00,89.403,89.434,89.385,89.416,285299997.0
2005-04-27 05:41:00,89.423,89.453,89.418,89.452,391400006.0
2005-04-27 05:42:00,89.438,89.459,89.4,89.419,229199998.0
2005-04-27 05:43:00,89.428,89.456,89.423,89.442,201399999.0
2005-04-27 05:44:00,89.474,89.483,89.406,89.406,200900002.0
2005-04-27 05:45:00,89.437,89.438,89.393,89.395,118799999.0
2005-04-27 05:46:00,89.392,89.434,89.379,89.428,329500000.0
2005-04-27 05:47:00,89.428,89.432,89.374,89.417,156400000.0
2005-04-27 05:48:00,89.419,89.456,89.409,89.417,194699999.0
2005-04-27 05:49:00,89.423,89.457,89.411,89.445,299799999.0
2005-04-27 05:50:00,89.433,89.433,89.392,89.392,246799996.0
2005-04-27 05:51:00,89.406,89.431,89.394,89.428,264499998.0
2005-04-27 05:52:00,89.412,89.431,89.397,89.402,265500004.0
2005-04-27 05:53:00,89.425,89.428,89.385,89.391,186300000.0
2005-04-27 05:54:00,89.42,89.437,89.401,89.411,261599996.0
2005-04-27 05:55:00,89.412,89.429,89.386,89.386,92800000.0
2005-04-27 05:56:00,89.381,89.437,89.381,89.408,216999999.0
2005-04-27 05:57:00,89.43,89.439,89.408,89.42,339599999.0
2005-04-27 05:58:00,89.432,89.432,89.396,89.396,176199999.0
2005-04-27 05:59:00,89.429,89.441,89.412,89.418,262900001.0
2005-04-27 06:00:00,89.429,89.442,89.405,89.421,261799997.0
2005-04-27 06:01:00,89.435,89.457,89.417,89.427,331299996.0
2005-04-27 06:02:00,89.422,89.451,89.403,89.403,240899999.0
2005-04-27 06:03:00,89.418,89.447,89.412,89.446,305699997.0
2005-04-27 06:04:00,89.425,89.444,89.395,89.41,162600002.0
2005-04-27 06:05:00,89.42,89.444,89.406,89.421,321499996.0
2005-04-27 06:06:00,89.445,89.453,89.387,89.401,276500001.0
2005-04-27 06:07:00,89.411,89.436,89.393,89.41,246100000.0
2005-04-27 06:08:00,89.408,89.429,89.392,89.419,201500002.0
2005-04-27 06:09:00,89.402,89.43,89.396,89.414,200200000.0
2005-04-27 06:10:00,89.467,89.472,89.399,89.399,224800000.0
2005-04-27 06:11:00,89.409,89.44,89.393,89.419,320000004.0
2005-04-27 06:12:00,89.427,89.441,89.389,89.389,179199999.0
2005-04-27 06:13:00,89.395,89.428,89.387,89.405,253900000.0
2005-04-27 06:14:00,89.429,89.437,89.4,89.421,281799999.0
2005-04-27 06:15:00,89.412,89.438,89.397,89.414,224999998.0
2005-04-27 06:16:00,89.457,89.457,89.404,89.411,234399997.0
2005-04-27 06:17:00,89.424,89.435,89.4,89.409,191099999.0
2005-04-27 06:18:00,89.422,89.437,89.404,89.435,165699999.0
2005-04-27 06:19:00,89.461,89.461,89.41,89.41,172199999.0
2005-04-27 06:20:00,89.432,89.432,89.407,89.426,183799997.0
2005-04-27 06:21:00,89.419,89.431,89.388,89.431,114899999.0
2005-04-27 06:22:00,89.419,89.427,89.36,89.389,284599995.0
2005-04-27 06:23:00,89.407,89.425,89.399,89.425,131400002.0
2005-04-27 06:24:00,89.432,89.444,89.403,89.418,309199999.0
2005-04-27 06:25:00,89.423,89.437,89.389,89.402,263099997.0
2005-04-27 06:26:00,89.412,89.421,89.379,89.388,286500003.0
2005-04-27 06:27:00,89.395,89.406,89.367,89.393,174399997.0
2005-04-27 06:28:00,89.387,89.404,89.339,89.357,191400001.0
2005-04-27 06:29:00,89.392,89.412,89.376,89.412,306500001.0
2005-04-27 06:30:00,89.391,89.406,89.372,89.401,368000000.0
2005-04-27 06:31:00,89.388,89.412,89.385,89.41,331400000.0
2005-04-27 06:32:00,89.415,89.415,89.374,89.378,187100000.0
2005-04-27 06:33:00,89.388,89.415,89.379,89.413,278800000.0
2005-04-27 06:34:00,89.392,89.4,89.357,89.368,244400000.0
2005-04-27 06:35:00,89.375,89.4,89.346,89.376,335000003.0
2005-04-27 06:36:00,89.37,89.41,89.37,89.393,302400001.0
2005-04-27 06:37:00,89.378,89.403,89.369,89.403,238700000.0
2005-04-27 06:38:00,89.369,89.408,89.354,89.354,263400004.0
2005-04-27 06:39:00,89.383,89.396,89.349,89.356,312800002.0
2005-04-27 06:40:00,89.371,89.412,89.367,89.377,149400002.0
2005-04-27 06:41:00,89.407,89.41,89.368,89.384,279100002.0
2005-04-27 06:42:00,89.398,89.414,89.36,89.392,244099998.0
2005-04-27 06:43:00,89.417,89.422,89.356,89.356,168399998.0
2005-04-27 06:44:00,89.357,89.392,89.343,89.386,274400000.0
2005-04-27 06:45:00,89.371,89.38,89.342,89.345,266800003.0
2005-04-27 06:46:00,89.347,89.364,89.329,89.355,310699998.0
2005-04-27 06:47:00,89.351,89.353,89.313,89.325,323400001.0
2005-04-27 06:48:00,89.374,89.374,89.328,89.343,215999996.0
2005-04-27 06:49:00,89.319,89.359,89.319,89.322,308200002.0
2005-04-27 06:50:00,89.347,89.354,89.322,89.326,279099997.0
2005-04-27 06:51:00,89.323,89.347,89.312,89.347,147899998.0
2005-04-27 06:52:00,89.322,89.335,89.283,89.302,187300000.0
2005-04-27 06:53:00,89.327,89.341,89.303,89.322,249400001.0
2005-04-27 06:54:00,89.291,89.318,89.275,89.298,235499997.0
2005-04-27 06:55:00,89.277,89.313,89.272,89.293,158099998.0
2005-04-27 06:56:00,89.275,89.303,89.257,89.273,189600000.0
2005-04-27 06:57:00,89.297,89.3,89.265,89.285,266500000.0
2005-04-27 06:58:00,89.28,89.28,89.243,89.267,269799999.0
2005-04-27 06:59:00,89.272,89.305,89.252,89.292,153999998.0
2005-04-27 07:00:00,89.26,89.282,89.222,89.235,324799997.0
2005-04-27 07:01:00,89.236,89.31,89.228,89.31,239899994.0
2005-04-27 07:02:00,89.28,89.286,89.249,89.249,279900000.0
2005-04-27 07:03:00,89.232,89.271,89.228,89.242,219000003.0
2005-04-27 07:04:00,89.254,89.288,89.251,89.275,204499997.0
2005-04-27 07:05:00,89.27,89.276,89.247,89.251,226100000.0
2005-04-27 07:06:00,89.268,89.279,89.239,89.26,215999999.0
2005-04-27 07:07:00,89.254,89.274,89.228,89.26,386899999.0
2005-04-27 07:08:00,89.259,89.287,89.242,89.287,189000000.0
2005-04-27 07:09:00,89.271,89.306,89.269,89.296,276099999.0
2005-04-27 07:10:00,89.29,89.29,89.262,89.273,81500002.0
2005-04-27 07:11:00,89.252,89.282,89.248,89.275,215999996.0
2005-04-27 07:12:00,89.279,89.285,89.257,89.26,207900006.0
2005-04-27 07:13:00,89.272,89.29,89.254,89.27,233700001.0
2005-04-27 07:14:00,89.272,89.292,89.254,89.271,393999999.0
2005-04-27 07:15:00,89.276,89.294,89.26,89.285,208799997.0
2005-04-27 07:16:00,89.27,89.296,89.25,89.282,293000001.0
2005-04-27 07:17:00,89.238,89.294,89.238,89.288,167699999.0
2005-04-27 07:18:00,89.287,89.31,89.268,89.28,226399999.0
2005-04-27 07:19:00,89.296,89.325,89.285,89.295,234399994.0
2005-04-27 07:20:00,89.282,89.306,89.279,89.305,284599998.0
2005-04-27 07:21:00,89.289,89.318,89.276,89.281,252500002.0
2005-04-27 07:22:00,89.285,89.307,89.273,89.299,263500002.0
2005-04-27 07:23:00,89.3,89.316,89.275,89.298,282899997.0
2005-04-27 07:24:00,89.283,89.302,89.266,89.284,258799999.0
2005-04-27 07:25:00,89.277,89.29,89.244,89.244,216000001.0
2005-04-27 07:26:00,89.277,89.3,89.253,89.273,108599999.0
2005-04-27 07:27:00,89.271,89.291,89.252,89.252,247599999.0
2005-04-27 07:28:00,89.304,89.312,89.286,89.286,221299998.0
2005-04-27 07:29:00,89.329,89.329,89.27,89.277,248699998.0
2005-04-27 07:30:00,89.308,89.316,89.283,89.299,329599996.0
2005-04-27 07:31:00,89.279,89.301,89.27,89.285,215600002.0
2005-04-27 07:32:00,89.282,89.283,89.234,89.234,237100002.0
2005-04-27 07:33:00,89.232,89.268,89.217,89.264,306099996.0
2005-04-27 07:34:00,89.28,89.28,89.241,89.259,154399998.0
2005-04-27 07:35:00,89.277,89.297,89.238,89.244,227400003.0
2005-04-27 07:36:00,89.262,89.269,89.231,89.255,376800000.0
2005-04-27 07:37:00,89.249,89.286,89.249,89.283,210500002.0
2005-04-27 07:38:00,89.283,89.291,89.258,89.287,299199997.0
2005-04-27 07:39:00,89.27,89.29,89.259,89.285,335400005.0
2005-04-27 07:40:00,89.263,89.295,89.26,89.29,310899998.0
2005-04-27 07:41:00,89.286,89.295,89.262,89.278,165900004.0
2005-04-27 07:42:00,89.264,89.307,89.264,89.292,309299995.0
2005-04-27 07:43:00,89.288,89.309,89.255,89.269,328799997.0
2005-04-27 07:44:00,89.296,89.315,89.275,89.287,224399998.0
2005-04-27 07:45:00,89.281,89.29,89.261,89.261,237199999.0
2005-04-27 07:46:00,89.255,89.291,89.25,89.268,228500001.0
2005-04-27 07:47:00,89.251,89.287,89.249,89.275,262799999.0
2005-04-27 07:48:00,89.264,89.274,89.249,89.266,347099996.0
2005-04-27 07:49:00,89.276,89.276,89.231,89.236,88500000.0
2005-04-27 07:50:00,89.238,89.259,89.222,89.254,307799999.0
2005-04-27 07:51:00,89.231,89.25,89.22,89.222,264400003.0
2005-04-27 07:52:00,89.233,89.268,89.222,89.242,121499999.0
2005-04-27 07:53:00,89.226,89.267,89.222,89.244,272499997.0
2005-04-27 07:54:00,89.226,89.236,89.197,89.204,300000004.0
2005-04-27 07:55:00,89.223,89.231,89.202,89.21,264799999.0
2005-04-27 07:56:00,89.247,89.255,89.197,89.206,233299999.0
2005-04-27 07:57:00,89.208,89.233,89.181,89.194,164599999.0
2005-04-27 07:58:00,89.175,89.212,89.135,89.135,283699999.0
2005-04-27 07:59:00,89.145,89.161,89.12,89.127,169099997.0
2005-04-27 08:00:00,89.117,89.15,89.11,89.138,192900001.0
2005-04-27 08:01:00,89.149,89.158,89.116,89.116,230800001.0
2005-04-27 08:02:00,89.153,89.168,89.133,89.149,173100000.0
2005-04-27 08:03:00,89.123,89.149,89.097,89.12,317899998.0
2005-04-27 08:04:00,89.113,89.132,89.089,89.112,187899998.0
2005-04-27 08:05:00,89.122,89.131,89.087,89.087,227800004.0
2005-04-27 08:06:00,89.097,89.119,89.072,89.103,296300000.0
2005-04-27 08:07:00,89.08,89.123,89.08,89.101,210099998.0
2005-04-27 08:08:00,89.093,89.119,89.083,89.095,271699999.0
2005-04-27 08:09:00,89.074,89.095,89.054,89.077,227000001.0
2005-04-27 08:10:00,89.054,89.068,89.036,89.047,266299998.0
2005-04-27 08:11:00,89.075,89.075,89.018,89.038,234600000.0
2005-04-27 08:12:00,89.036,89.067,89.027,89.027,208899998.0
2005-04-27 08:13:00,89.049,89.058,89.022,89.031,245599999.0
2005-04-27 08:14:00,89.066,89.077,89.04,89.042,357400005.0
2005-04-27 08:15:00,89.082,89.082,89.018,89.035,197500000.0
2005-04-27 08:16:00,89.019,89.037,88.998,89.015,129800001.0
2005-04-27 08:17:00,89.023,89.03,88.988,88.988,238700000.0
2005-04-27 08:18:00,88.977,89.025,88.974,88.982,194999999.0
2005-04-27 08:19:00,88.989,88.996,88.942,88.946,181399999.0
2005-04-27 08:20:00,88.97,88.978,88.928,88.932,338899998.0
2005-04-27 08:21:00,88.939,88.981,88.939,88.97,276700000.0
2005-04-27 08:22:00,88.97,88.978,88.925,88.925,200899998.0
2005-04-27 08:23:00,88.949,88.96,88.911,88.914,277599996.0
2005-04-27 08:24:00,88.914,88.961,88.908,88.925,172499996.0
2005-04-27 08:25:00,88.922,88.962,88.92,88.945,309999998.0
2005-04-27 08:26:00,88.955,88.963,88.931,88.931,196099994.0
2005-04-27 08:27:00,88.958,88.987,88.946,88.952,346599999.0
2005-04-27 08:28:00,88.939,88.98,88.939,88.962,241999997.0
2005-04-27 08:29:00,88.943,88.984,88.943,88.967,288599998.0
2005-04-27 08:30:00,88.964,88.989,88.941,88.975,317399996.0
2005-04-27 08:31:00,88.987,88.987,88.896,88.897,263799998.0
2005-04-27 08:32:00,88.894,88.928,88.885,88.909,283499997.0
2005-04-27 08:33:00,88.915,88.948,88.891,88.891,296699999.0
2005-04-27 08:34:00,88.908,88.947,88.885,88.889,267100002.0
2005-04-27 08:35:00,88.9,88.902,88.85,88.866,399499997.0
2005-04-27 08:36:00,88.839,88.874,88.82,88.83,256900001.0
2005-04-27 08:37:00,88.827,88.862,88.818,88.858,221700000.0
2005-04-27 08:38:00,88.842,88.871,88.833,88.861,170300001.0
2005-04-27 08:39:00,88.867,88.885,88.837,88.844,234999999.0
2005-04-27 08:40:00,88.845,88.856,88.818,88.828,239800000.0
2005-04-27 08:41:00,88.822,88.831,88.774,88.774,153099999.0
2005-04-27 08:42:00,88.768,88.813,88.756,88.812,244299998.0
2005-04-27 08:43:00,88.795,88.823,88.787,88.813,269799998.0
2005-04-27 08:44:00,88.832,88.84,88.801,88.815,225000000.0
2005-04-27 08:45:00,88.825,88.85,88.818,88.847,286099997.0
2005-04-27 08:46:00,88.841,88.874,88.825,88.872,233199998.0
2005-04-27 08:47:00,88.855,88.891,88.839,88.866,230600001.0
2005-04-27 08:48:00,88.89,88.901,88.854,88.854,234600000.0
2005-04-27 08:49:00,88.867,88.895,88.856,88.876,213099999.0
2005-04-27 08:50:00,88.875,88.9,88.841,88.852,278099996.0
2005-04-27 08:51:00,88.86,88.899,88.835,88.863,247099998.0
2005-04-27 08:52:00,88.869,88.904,88.862,88.871,179599997.0
2005-04-27 08:53:00,88.904,88.904,88.853,88.863,160100002.0
2005-04-27 08:54:00,88.877,88.877,88.816,88.816,234600002.0
2005-04-27 08:55:00,88.844,88.848,88.805,88.805,255099999.0
2005-04-27 08:56:00,88.843,88.88,88.831,88.856,200600002.0
2005-04-27 08:57:00,88.835,88.879,88.834,88.862,315300000.0
2005-04-27 08:58:00,88.83,88.854,88.791,88.802,172999996.0
2005-04-27 08:59:00,88.77,88.821,88.767,88.809,309499998.0
2005-04-27 09:00:00,88.798,88.826,88.776,88.809,304700000.0
2005-04-27 09:01:00,88.801,88.822,88.786,88.798,287399996.0
2005-04-27 09:02:00,88.786,88.823,88.777,88.822,305200000.0
2005-04-27 09:03:00,88.82,88.843,88.801,88.828,191600000.0
2005-04-27 09:04:00,88.834,88.848,88.809,88.811,197500001.0
2005-04-27 09:05:00,88.851,88.87,88.826,88.852,200099999.0
2005-04-27 09:06:00,88.859,88.868,88.832,88.837,230199996.0
2005-04-27 09:07:00,88.858,88.876,88.833,88.842,239599996.0
2005-04-27 09:08:00,88.813,88.873,88.795,88.84,179400001.0
2005-04-27 09:09:00,88.849,88.877,88.823,88.843,175500001.0
2005-04-27 09:10:00,88.844,88.859,88.819,88.84,296000001.0
2005-04-27 09:11:00,88.832,88.864,88.83,88.855,270700004.0
2005-04-27 09:12:00,88.825,88.858,88.817,88.855,273100001.0
2005-04-27 09:13:00,88.831,88.867,88.831,88.845,227300000.0
2005-04-27 09:14:00,88.833,88.863,88.817,88.836,269600002.0
2005-04-27 09:15:00,88.822,88.858,88.821,88.837,275500004.0
2005-04-27 09:16:00,88.85,88.858,88.83,88.842,230200002.0
2005-04-27 09:17:00,88.852,88.858,88.824,88.835,232299999.0
2005-04-27 09:18:00,88.833,88.864,88.814,88.856,308699998.0
2005-04-27 09:19:00,88.841,88.843,88.818,88.832,264199997.0
2005-04-27 09:20:00,88.827,88.837,88.797,88.797,379599996.0
2005-04-27 09:21:00,88.822,88.831,88.796,88.808,99899999.0
2005-04-27 09:22:00,88.801,88.833,88.794,88.814,187700002.0
2005-04-27 09:23:00,88.82,88.823,88.787,88.792,231200000.0
2005-04-27 09:24:00,88.808,88.82,88.778,88.8,215899998.0
2005-04-27 09:25:00,88.792,88.823,88.781,88.798,284500003.0
2005-04-27 09:26:00,88.784,88.819,88.777,88.784,207000002.0
2005-04-27 09:27:00,88.793,88.807,88.758,88.767,292600000.0
2005-04-27 09:28:00,88.796,88.803,88.771,88.784,315700003.0
2005-04-27 09:29:00,88.795,88.83,88.781,88.803,279400000.0
2005-04-27 09:30:00,88.812,88.827,88.78,88.786,259499999.0
2005-04-27 09:31:00,88.809,88.86,88.809,88.829,354199997.0
2005-04-27 09:32:00,88.816,88.85,88.806,88.823,259299999.0
2005-04-27 09:33:00,88.806,88.871,88.806,88.866,155200002.0
2005-04-27 09:34:00,88.843,88.88,88.843,88.865,273300002.0
2005-04-27 09:35:00,88.852,88.885,88.846,88.859,207800001.0
2005-04-27 09:36:00,88.86,88.902,88.849,88.881,250099995.0
2005-04-27 09:37:00,88.875,88.899,88.848,88.858,284399995.0
2005-04-27 09:38:00,88.865,88.894,88.849,88.872,361600003.0
2005-04-27 09:39:00,88.872,88.882,88.841,88.841,199299999.0
2005-04-27 09:40:00,88.863,88.873,88.843,88.843,254000000.0
2005-04-27 09:41:00,88.844,88.866,88.817,88.844,187700001.0
2005-04-27 09:42:00,88.85,88.862,88.825,88.843,216700001.0
2005-04-27 09:43:00,88.829,88.85,88.821,88.836,333500003.0
2005-04-27 09:44:00,88.827,88.87,88.82,88.836,208300001.0
2005-04-27 09:45:00,88.887,88.89,88.846,88.846,127199998.0
2005-04-27 09:46:00,88.851,88.882,88.85,88.863,169499997.0
2005-04-27 09:47:00,88.861,88.903,88.855,88.883,188300002.0
2005-04-27 09:48:00,88.91,88.915,88.874,88.881,246999999.0
2005-04-27 09:49:00,88.913,88.913,88.881,88.883,134500000.0
2005-04-27 09:50:00,88.902,88.91,88.877,88.885,365400000.0
2005-04-27 09:51:00,88.903,88.926,88.881,88.904,158700000.0
2005-04-27 09:52:00,88.888,88.917,88.887,88.917,211900001.0
2005-04-27 09:53:00,88.883,88.918,88.883,88.912,158499999.0
2005-04-27 09:54:00,88.921,88.921,88.891,88.891,227900001.0
2005-04-27 09:55:00,88.878,88.92,88.878,88.907,330499997.0
2005-04-27 09:56:00,88.902,88.931,88.883,88.89,202500002.0
2005-04-27 09:57:00,88.919,88.924,88.894,88.9,274700000.0
2005-04-27 09:58:00,88.894,88.945,88.88,88.93,208899999.0
2005-04-27 09:59:00,88.909,88.947,88.909,88.933,246699998.0
2005-04-27 10:00:00,88.918,88.95,88.915,88.929,225899996.0
2005-04-27 10:01:00,88.929,88.954,88.905,88.928,119199996.0
2005-04-27 10:02:00,88.929,88.955,88.923,88.943,314900004.0
2005-04-27 10:03:00,88.93,88.955,88.921,88.924,252999999.0
2005-04-27 10:04:00,88.929,88.96,88.915,88.934,279599999.0
2005-04-27 10:05:00,88.931,88.955,88.896,88.928,154100001.0
2005-04-27 10:06:00,88.939,88.956,88.928,88.944,215900001.0
2005-04-27 10:07:00,88.964,88.966,88.929,88.933,312100000.0
2005-04-27 10:08:00,88.923,88.949,88.903,88.92,155099999.0
2005-04-27 10:09:00,88.918,88.956,88.901,88.934,147199999.0
2005-04-27 10:10:00,88.92,88.95,88.897,88.94,199399999.0
2005-04-27 10:11:00,88.907,88.937,88.899,88.92,153499999.0
2005-04-27 10:12:00,88.905,88.931,88.894,88.914,200499996.0
2005-04-27 10:13:00,88.913,88.937,88.905,88.937,273499998.0
2005-04-27 10:14:00,88.912,88.94,88.905,88.918,297499998.0
2005-04-27 10:15:00,88.932,88.944,88.899,88.912,195599997.0
2005-04-27 10:16:00,88.901,88.935,88.879,88.906,281999997.0
2005-04-27 10:17:00,88.896,88.919,88.881,88.9,261300001.0
2005-04-27 10:18:00,88.889,88.914,88.877,88.905,307999999.0
2005-04-27 10:19:00,88.874,88.908,88.874,88.903,263899998.0
2005-04-27 10:20:00,88.901,88.939,88.88,88.939,322899998.0
2005-04-27 10:21:00,88.903,88.934,88.893,88.92,230999999.0
2005-04-27 10:22:00,88.917,88.926,88.896,88.919,258700001.0
2005-04-27 10:23:00,88.902,88.937,88.898,88.926,218500001.0
2005-04-27 10:24:00,88.911,88.942,88.91,88.923,310100000.0
2005-04-27 10:25:00,88.947,88.947,88.883,88.883,156099996.0
2005-04-27 10:26:00,88.922,88.944,88.905,88.92,323399998.0
2005-04-27 10:27:00,88.908,88.953,88.901,88.918,209500001.0
2005-04-27 10:28:00,88.911,88.971,88.898,88.941,347200000.0
2005-04-27 10:29:00,88.943,88.956,88.914,88.914,165000000.0
2005-04-27 10:30:00,88.945,88.955,88.911,88.926,286600000.0
2005-04-27 10:31:00,88.954,88.968,88.905,88.949,248900000.0
2005-04-27 10:32:00,88.932,88.959,88.915,88.933,263100000.0
2005-04-27 10:33:00,88.965,88.969,88.941,88.942,378400002.0
2005-04-27 10:34:00,88.938,88.978,88.937,88.978,283299995.0
2005-04-27 10:35:00,88.951,88.954,88.915,88.947,180499999.0
2005-04-27 10:36:00,88.948,88.97,88.917,88.951,332799999.0
2005-04-27 10:37:00,88.883,88.953,88.883,88.941,215299999.0
2005-04-27 10:38:00,88.924,88.943,88.905,88.916,282299997.0
2005-04-27 10:39:00,88.927,88.93,88.902,88.902,210400000.0
2005-04-27 10:40:00,88.883,88.93,88.883,88.93,316600000.0
2005-04-27 10:41:00,88.91,88.91,88.883,88.883,281000002.0
2005-04-27 10:42:00,88.948,88.948,88.888,88.894,316000001.0
2005-04-27 10:43:00,88.901,88.917,88.867,88.885,248000001.0
2005-04-27 10:44:00,88.9,88.936,88.887,88.902,306199999.0
2005-04-27 10:45:00,88.918,88.931,88.9,88.92,310399999.0
2005-04-27 10:46:00,88.926,88.946,88.906,88.913,241200000.0
2005-04-27 10:47:00,88.916,88.94,88.894,88.919,261500002.0
2005-04-27 10:48:00,88.934,88.945,88.894,88.902,263199996.0
2005-04-27 10:49:00,88.896,88.925,88.881,88.9,214700000.0
2005-04-27 10:50:00,88.909,88.914,88.889,88.894,165399998.0
2005-04-27 10:51:00,88.916,88.925,88.882,88.9,340700002.0
2005-04-27 10:52:00,88.891,88.927,88.885,88.893,311000004.0
2005-04-27 10:53:00,88.94,88.943,88.86,88.89,240699996.0
2005-04-27 10:54:00,88.937,88.942,88.869,88.889,261599999.0
2005-04-27 10:55:00,88.908,88.939,88.897,88.923,158399999.0
2005-04-27 10:56:00,88.911,88.92,88.88,88.901,276500001.0
2005-04-27 10:57:00,88.904,88.911,88.882,88.884,268099999.0
2005-04-27 10:58:00,88.873,88.907,88.865,88.907,252100004.0
2005-04-27 10:59:00,88.844,88.89,88.844,88.886,244400000.0
2005-04-27 11:00:00,88.88,88.882,88.852,88.877,216399995.0
2005-04-27 11:01:00,88.871,88.883,88.857,88.876,192500000.0
2005-04-27 11:02:00,88.856,88.889,88.855,88.879,255099992.0
2005-04-27 11:03:00,88.886,88.9,88.859,88.874,317900002.0
2005-04-27 11:04:00,88.896,88.908,88.877,88.886,253100000.0
2005-04-27 11:05:00,88.873,88.914,88.851,88.859,211400001.0
2005-04-27 11:06:00,88.883,88.89,88.858,88.865,191199998.0
2005-04-27 11:07:00,88.864,88.899,88.864,88.886,319399990.0
2005-04-27 11:08:00,88.892,88.899,88.841,88.858,246100004.0
2005-04-27 11:09:00,88.858,88.917,88.856,88.894,347300002.0
2005-04-27 11:10:00,88.882,88.919,88.88,88.89,217799999.0
2005-04-27 11:11:00,88.859,88.916,88.859,88.902,389400001.0
2005-04-27 11:12:00,88.903,88.921,88.884,88.895,214999997.0
2005-04-27 11:13:00,88.907,88.913,88.885,88.893,138599998.0
2005-04-27 11:14:00,88.895,88.912,88.885,88.895,313700000.0
2005-04-27 11:15:00,88.893,88.918,88.878,88.917,347799998.0
2005-04-27 11:16:00,88.906,88.938,88.891,88.91,244099997.0
2005-04-27 11:17:00,88.937,88.937,88.885,88.912,271499999.0
2005-04-27 11:18:00,88.875,88.897,88.856,88.897,350400000.0
2005-04-27 11:19:00,88.877,88.901,88.869,88.877,319800002.0
2005-04-27 11:20:00,88.869,88.887,88.851,88.873,374200003.0
2005-04-27 11:21:00,88.874,88.876,88.843,88.87,277900001.0
2005-04-27 11:22:00,88.848,88.878,88.841,88.862,219199997.0
2005-04-27 11:23:00,88.833,88.856,88.819,88.831,223799999.0
2005-04-27 11:24:00,88.825,88.869,88.816,88.847,124300001.0
2005-04-27 11:25:00,88.816,88.828,88.789,88.795,209900001.0
2005-04-27 11:26:00,88.805,88.827,88.784,88.815,366099997.0
2005-04-27 11:27:00,88.797,88.833,88.793,88.826,136900002.0
2005-04-27 11:28:00,88.821,88.857,88.799,88.853,306999998.0
2005-04-27 11:29:00,88.843,88.876,88.824,88.839,143300002.0
2005-04-27 11:30:00,88.838,88.863,88.824,88.863,372299999.0
2005-04-27 11:31:00,88.882,88.882,88.826,88.858,265100002.0
2005-04-27 11:32:00,88.86,88.886,88.85,88.87,248099998.0
2005-04-27 11:33:00,88.882,88.906,88.867,88.868,184099999.0
2005-04-27 11:34:00,88.892,88.906,88.845,88.858,292500000.0
2005-04-27 11:35:00,88.86,88.894,88.86,88.872,348000000.0
2005-04-27 11:36:00,88.868,88.891,88.853,88.863,191300000.0
2005-04-27 11:37:00,88.861,88.892,88.858,88.871,330899997.0
2005-04-27 11:38:00,88.848,88.88,88.836,88.845,183099999.0
2005-04-27 11:39:00,88.848,88.87,88.836,88.848,234399999.0
2005-04-27 11:40:00,88.848,88.873,88.822,88.848,393500001.0
2005-04-27 11:41:00,88.825,88.856,88.813,88.847,422799997.0
2005-04-27 11:42:00,88.842,88.858,88.821,88.858,307700001.0
2005-04-27 11:43:00,88.835,88.87,88.826,88.837,207299999.0
2005-04-27 11:44:00,88.838,88.894,88.836,88.862,265600000.0
2005-04-27 11:45:00,88.85,88.911,88.848,88.911,265700003.0
2005-04-27 11:46:00,88.883,88.89,88.858,88.87,222699997.0
2005-04-27 11:47:00,88.882,88.89,88.841,88.846,206200001.0
2005-04-27 11:48:00,88.859,88.916,88.859,88.897,206300001.0
2005-04-27 11:49:00,88.88,88.9,88.852,88.857,317099998.0
2005-04-27 11:50:00,88.862,88.896,88.86,88.886,265599999.0
2005-04-27 11:51:00,88.877,88.895,88.862,88.864,210199999.0
2005-04-27 11:52:00,88.873,88.894,88.855,88.859,237999997.0
2005-04-27 11:53:00,88.847,88.915,88.846,88.871,385499998.0
2005-04-27 11:54:00,88.85,88.871,88.833,88.845,175099999.0
2005-04-27 11:55:00,88.846,88.858,88.819,88.843,223400000.0
2005-04-27 11:56:00,88.837,88.87,88.817,88.822,337699995.0
2005-04-27 11:57:00,88.822,88.852,88.811,88.843,218100002.0
2005-04-27 11:58:00,88.826,88.85,88.806,88.829,288400001.0
2005-04-27 11:59:00,88.818,88.85,88.809,88.839,270700002.0
2005-04-27 12:00:00,88.83,88.852,88.815,88.841,313500002.0
2005-04-27 12:01:00,88.815,88.861,88.813,88.861,187399998.0
2005-04-27 12:02:00,88.855,88.879,88.822,88.849,245899994.0
2005-04-27 12:03:00,88.851,88.874,88.828,88.862,331900000.0
2005-04-27 12:04:00,88.858,88.873,88.835,88.848,426199995.0
2005-04-27 12:05:00,88.845,88.882,88.83,88.865,343300000.0
2005-04-27 12:06:00,88.842,88.883,88.836,88.859,270500000.0
2005-04-27 12:07:00,88.848,88.876,88.831,88.852,312199994.0
2005-04-27 12:08:00,88.825,88.866,88.825,88.861,198999997.0
2005-04-27 12:09:00,88.876,88.882,88.849,88.849,324100000.0
2005-04-27 12:10:00,88.862,88.87,88.836,88.85,187499999.0
2005-04-27 12:11:00,88.859,88.936,88.8,88.806,195300002.0
2005-04-27 12:12:00,88.811,88.861,88.8,88.815,225199999.0
2005-04-27 12:13:00,88.837,88.858,88.823,88.849,239600002.0
2005-04-27 12:14:00,88.828,88.864,88.822,88.827,297999998.0
2005-04-27 12:15:00,88.841,88.881,88.835,88.88,163900000.0
2005-04-27 12:16:00,88.836,88.872,88.825,88.84,215399997.0
2005-04-27 12:17:00,88.836,88.86,88.818,88.836,235899997.0
2005-04-27 12:18:00,88.818,88.843,88.802,88.832,169399999.0
2005-04-27 12:19:00,88.846,88.871,88.828,88.828,258399996.0
2005-04-27 12:20:00,88.815,88.855,88.815,88.844,355300000.0
2005-04-27 12:21:00,88.821,88.849,88.802,88.827,197099996.0
2005-04-27 12:22:00,88.823,88.858,88.812,88.848,160099997.0
2005-04-27 12:23:00,88.823,88.873,88.82,88.87,243900000.0
2005-04-27 12:24:00,88.845,88.872,88.829,88.844,275799996.0
2005-04-27 12:25:00,88.859,88.876,88.837,88.876,162999999.0
2005-04-27 12:26:00,88.843,88.855,88.822,88.831,128699998.0
2005-04-27 12:27:00,88.839,88.844,88.814,88.82,240500001.0
2005-04-27 12:28:00,88.852,88.857,88.822,88.823,246099997.0
2005-04-27 12:29:00,88.838,88.848,88.814,88.835,339199998.0
2005-04-27 12:30:00,88.821,88.856,88.818,88.836,128999998.0
2005-04-27 12:31:00,88.839,88.857,88.817,88.823,180499999.0
2005-04-27 12:32:00,88.801,88.85,88.801,88.85,281900000.0
2005-04-27 12:33:00,88.852,88.875,88.84,88.84,272299999.0
2005-04-27 12:34:00,88.873,88.874,88.842,88.854,286800001.0
2005-04-27 12:35:00,88.852,88.868,88.838,88.85,396899999.0
2005-04-27 12:36:00,88.855,88.866,88.833,88.844,154200001.0
2005-04-27 12:37:00,88.861,88.876,88.845,88.864,224299998.0
2005-04-27 12:38:00,88.87,88.885,88.854,88.881,295099997.0
2005-04-27 12:39:00,88.856,88.907,88.851,88.896,252500000.0
2005-04-27 12:40:00,88.86,88.89,88.855,88.878,316400005.0
2005-04-27 12:41:00,88.872,88.889,88.867,88.874,120199999.0
2005-04-27 12:42:00,88.867,88.888,88.858,88.885,288299999.0
2005-04-27 12:43:00,88.878,88.905,88.86,88.875,424800002.0
2005-04-27 12:44:00,88.886,88.897,88.854,88.879,310900006.0
2005-04-27 12:45:00,88.856,88.891,88.856,88.882,311599997.0
2005-04-27 12:46:00,88.872,88.908,88.868,88.887,269700003.0
2005-04-27 12:47:00,88.866,88.898,88.858,88.898,296599999.0
2005-04-27 12:48:00,88.885,88.913,88.869,88.878,277300000.0
2005-04-27 12:49:00,88.873,88.924,88.849,88.903,362400006.0
2005-04-27 12:50:00,88.868,88.892,88.858,88.874,165999997.0
2005-04-27 12:51:00,88.871,88.898,88.87,88.879,252899998.0
2005-04-27 12:52:00,88.859,88.889,88.854,88.885,294599997.0
2005-04-27 12:53:00,88.867,88.918,88.858,88.908,212300000.0
2005-04-27 12:54:00,88.853,88.883,88.842,88.863,257100003.0
2005-04-27 12:55:00,88.845,88.877,88.831,88.871,273600001.0
2005-04-27 12:56:00,88.863,88.907,88.836,88.88,288099998.0
2005-04-27 12:57:00,88.895,88.939,88.881,88.912,201699999.0
2005-04-27 12:58:00,88.919,88.923,88.894,88.894,143200003.0
2005-04-27 12:59:00,88.886,88.916,88.868,88.888,171999998.0
2005-04-27 13:00:00,88.912,88.919,88.879,88.884,375099998.0
2005-04-27 13:01:00,88.897,88.927,88.894,88.901,320200000.0
2005-04-27 13:02:00,88.917,88.935,88.898,88.903,180100000.0
2005-04-27 13:03:00,88.887,88.931,88.887,88.91,200600002.0
2005-04-27 13:04:00,88.922,88.933,88.885,88.89,248500001.0
2005-04-27 13:05:00,88.908,88.937,88.895,88.908,260800005.0
2005-04-27 13:06:00,88.915,88.927,88.894,88.906,246200007.0
2005-04-27 13:07:00,88.896,88.935,88.881,88.901,219999998.0
2005-04-27 13:08:00,88.909,88.933,88.892,88.918,287900002.0
2005-04-27 13:09:00,88.89,88.928,88.89,88.91,168200002.0
2005-04-27 13:10:00,88.908,88.91,88.887,88.887,224199998.0
2005-04-27 13:11:00,88.924,88.924,88.887,88.895,143399996.0
2005-04-27 13:12:00,88.901,88.937,88.886,88.896,298100001.0
2005-04-27 13:13:00,88.903,88.953,88.899,88.929,207999997.0
2005-04-27 13:14:00,88.95,88.967,88.93,88.949,368900003.0
2005-04-27 13:15:00,88.983,88.988,88.951,88.951,179800000.0
2005-04-27 13:16:00,88.962,88.987,88.947,88.966,182800000.0
2005-04-27 13:17:00,88.978,88.993,88.935,88.978,207899998.0
2005-04-27 13:18:00,88.948,88.982,88.948,88.967,133100003.0
2005-04-27 13:19:00,88.952,88.979,88.922,88.927,215800001.0
2005-04-27 13:20:00,88.927,88.954,88.908,88.939,285099999.0
2005-04-27 13:21:00,88.932,88.95,88.916,88.931,152000002.0
2005-04-27 13:22:00,88.909,88.942,88.909,88.935,233700000.0
2005-04-27 13:23:00,88.927,88.948,88.92,88.936,246999998.0
2005-04-27 13:24:00,88.95,88.95,88.911,88.928,333299993.0
2005-04-27 13:25:00,88.918,88.959,88.916,88.936,150799998.0
2005-04-27 13:26:00,88.95,88.956,88.931,88.933,327099997.0
2005-04-27 13:27:00,88.92,88.953,88.911,88.917,264900003.0
2005-04-27 13:28:00,88.91,88.935,88.894,88.91,249500002.0
2005-04-27 13:29:00,88.934,88.934,88.902,88.92,163499997.0
2005-04-27 13:30:00,88.915,88.938,88.89,88.938,189300000.0
2005-04-27 13:31:00,88.912,88.934,88.909,88.928,164600001.0
2005-04-27 13:32:00,88.91,88.945,88.909,88.938,332199997.0
2005-04-27 13:33:00,88.922,88.945,88.907,88.925,346399992.0
2005-04-27 13:34:00,88.92,88.92,88.861,88.901,154200002.0
2005-04-27 13:35:00,88.897,88.919,88.887,88.897,319500004.0
2005-04-27 13:36:00,88.916,88.931,88.897,88.921,228699996.0
2005-04-27 13:37:00,88.912,88.938,88.897,88.909,328200002.0
2005-04-27 13:38:00,88.913,88.919,88.881,88.881,226900004.0
2005-04-27 13:39:00,88.902,88.929,88.894,88.915,376399995.0
2005-04-27 13:40:00,88.915,88.928,88.882,88.895,178099997.0
2005-04-27 13:41:00,88.909,88.933,88.893,88.915,220900002.0
2005-04-27 13:42:00,88.932,88.939,88.903,88.92,222700003.0
2005-04-27 13:43:00,88.947,88.949,88.907,88.907,195500003.0
2005-04-27 13:44:00,88.936,88.945,88.914,88.924,202000000.0
2005-04-27 13:45:00,88.909,88.946,88.895,88.908,253000001.0
2005-04-27 13:46:00,88.919,88.932,88.897,88.909,133300001.0
2005-04-27 13:47:00,88.891,88.943,88.887,88.943,424299996.0
2005-04-27 13:48:00,88.903,88.927,88.899,88.922,279600001.0
2005-04-27 13:49:00,88.89,88.918,88.887,88.895,240099999.0
2005-04-27 13:50:00,88.9,88.927,88.885,88.898,293900000.0
2005-04-27 13:51:00,88.869,88.91,88.869,88.892,268899999.0
2005-04-27 13:52:00,88.89,88.916,88.876,88.889,200899999.0
2005-04-27 13:53:00,88.877,88.908,88.864,88.881,264200002.0
2005-04-27 13:54:00,88.885,88.901,88.863,88.878,187999997.0
2005-04-27 13:55:00,88.898,88.915,88.87,88.892,339799999.0
2005-04-27 13:56:00,88.888,88.922,88.881,88.902,183999998.0
2005-04-27 13:57:00,88.886,88.913,88.875,88.889,195199997.0
2005-04-27 13:58:00,88.921,88.926,88.888,88.888,179799996.0
2005-04-27 13:59:00,88.91,88.916,88.888,88.898,206899999.0
2005-04-27 14:00:00,88.92,88.924,88.871,88.879,260199998.0
2005-04-27 14:01:00,88.903,88.92,88.883,88.901,297099995.0
2005-04-27 14:02:00,88.907,88.944,88.907,88.919,223500000.0
2005-04-27 14:03:00,88.918,88.935,88.906,88.915,222599998.0
2005-04-27 14:04:00,88.904,88.935,88.892,88.912,255099997.0
2005-04-27 14:05:00,88.918,88.944,88.911,88.94,289699997.0
2005-04-27 14:06:00,88.923,88.94,88.907,88.921,267199998.0
2005-04-27 14:07:00,88.924,88.937,88.903,88.91,227799999.0
2005-04-27 14:08:00,88.938,88.941,88.914,88.919,214800000.0
2005-04-27 14:09:00,88.908,88.944,88.908,88.942,353700002.0
2005-04-27 14:10:00,88.942,88.955,88.91,88.938,234900000.0
2005-04-27 14:11:00,88.939,88.948,88.911,88.911,325100002.0
2005-04-27 14:12:00,88.946,88.952,88.918,88.918,170499999.0
2005-04-27 14:13:00,88.934,88.945,88.924,88.925,226699997.0
2005-04-27 14:14:00,88.927,88.97,88.922,88.953,234599999.0
2005-04-27 14:15:00,88.946,88.968,88.926,88.963,239299999.0
2005-04-27 14:16:00,88.937,88.963,88.918,88.936,195499997.0
2005-04-27 14:17:00,88.94,88.971,88.933,88.959,130899997.0
2005-04-27 14:18:00,88.971,88.982,88.942,88.946,299999998.0
2005-04-27 14:19:00,88.967,88.97,88.939,88.941,215799998.0
2005-04-27 14:20:00,88.959,88.975,88.931,88.962,262499999.0
2005-04-27 14:21:00,88.945,88.962,88.929,88.956,260699995.0
2005-04-27 14:22:00,88.949,88.97,88.929,88.95,257100003.0
2005-04-27 14:23:00,88.934,88.975,88.934,88.96,264499997.0
2005-04-27 14:24:00,88.946,88.983,88.931,88.971,186800000.0
2005-04-27 14:25:00,88.979,88.979,88.932,88.953,165699996.0
2005-04-27 14:26:00,88.97,88.97,88.932,88.944,232600000.0
2005-04-27 14:27:00,88.956,88.98,88.939,88.966,277999999.0
2005-04-27 14:28:00,88.96,88.985,88.951,88.976,267200003.0
2005-04-27 14:29:00,89.002,89.025,88.982,89.01,250299998.0
2005-04-27 14:30:00,89.01,89.043,88.982,89.012,333399996.0
2005-04-27 14:31:00,89.047,89.061,89.003,89.034,284299999.0
2005-04-27 14:32:00,89.044,89.05,89.006,89.006,184500000.0
2005-04-27 14:33:00,88.999,89.024,88.989,89.017,338000007.0
2005-04-27 14:34:00,88.999,89.057,88.999,89.045,204099999.0
2005-04-27 14:35:00,89.042,89.071,89.022,89.044,175700001.0
2005-04-27 14:36:00,89.01,89.075,89.01,89.075,176999997.0
2005-04-27 14:37:00,89.063,89.074,89.044,89.044,333799999.0
2005-04-27 14:38:00,89.059,89.097,89.014,89.014,213899996.0
2005-04-27 14:39:00,89.021,89.061,89.0,89.042,234700001.0
2005-04-27 14:40:00,89.069,89.082,89.025,89.062,312900000.0
2005-04-27 14:41:00,89.059,89.076,89.039,89.062,275300005.0
2005-04-27 14:42:00,89.071,89.135,89.061,89.117,356500000.0
2005-04-27 14:43:00,89.111,89.131,89.093,89.12,297200000.0
2005-04-27 14:44:00,89.114,89.133,89.082,89.095,264299997.0
2005-04-27 14:45:00,89.096,89.112,89.071,89.1,198399996.0
2005-04-27 14:46:00,89.104,89.114,89.075,89.091,261299998.0
2005-04-27 14:47:00,89.112,89.132,89.097,89.101,174500002.0
2005-04-27 14:48:00,89.106,89.128,89.08,89.102,212400003.0
2005-04-27 14:49:00,89.094,89.142,89.094,89.126,211300003.0
2005-04-27 14:50:00,89.128,89.139,89.092,89.092,316399997.0
2005-04-27 14:51:00,89.127,89.127,89.069,89.077,231300002.0
2005-04-27 14:52:00,89.09,89.119,89.08,89.096,224199995.0
2005-04-27 14:53:00,89.087,89.125,89.083,89.107,245300005.0
2005-04-27 14:54:00,89.112,89.139,89.099,89.125,305900000.0
2005-04-27 14:55:00,89.127,89.168,89.122,89.168,341000000.0
2005-04-27 14:56:00,89.17,89.27,89.148,89.27,112099999.0
2005-04-27 14:57:00,89.249,89.303,89.237,89.269,317900004.0
2005-04-27 14:58:00,89.248,89.283,89.242,89.265,261099998.0
2005-04-27 14:59:00,89.247,89.288,89.228,89.26,443399998.0
2005-04-27 15:00:00,89.285,89.288,89.255,89.275,229100002.0
2005-04-27 15:01:00,89.257,89.265,89.222,89.233,260900001.0
2005-04-27 15:02:00,89.204,89.23,89.192,89.211,255900005.0
2005-04-27 15:03:00,89.2,89.233,89.197,89.208,226800000.0
2005-04-27 15:04:00,89.197,89.241,89.196,89.238,231400003.0
2005-04-27 15:05:00,89.244,89.248,89.213,89.229,144000004.0
2005-04-27 15:06:00,89.22,89.238,89.201,89.217,243499999.0
2005-04-27 15:07:00,89.229,89.248,89.204,89.226,216399999.0
2005-04-27 15:08:00,89.23,89.264,89.227,89.258,295600001.0
2005-04-27 15:09:00,89.267,89.292,89.249,89.269,212199996.0
2005-04-27 15:10:00,89.28,89.284,89.235,89.264,365299998.0
2005-04-27 15:11:00,89.248,89.294,89.243,89.277,243899999.0
2005-04-27 15:12:00,89.236,89.26,89.222,89.258,254000001.0
2005-04-27 15:13:00,89.229,89.279,89.224,89.258,199999997.0
2005-04-27 15:14:00,89.239,89.263,89.229,89.25,282699997.0
2005-04-27 15:15:00,89.243,89.29,89.232,89.267,308700003.0
2005-04-27 15:16:00,89.264,89.293,89.257,89.268,308099999.0
2005-04-27 15:17:00,89.275,89.287,89.256,89.27,320700003.0
2005-04-27 15:18:00,89.268,89.286,89.247,89.253,272799998.0
2005-04-27 15:19:00,89.26,89.265,89.231,89.233,223499997.0
2005-04-27 15:20:00,89.238,89.25,89.215,89.237,180099998.0
2005-04-27 15:21:00,89.216,89.266,89.216,89.243,391700002.0
2005-04-27 15:22:00,89.235,89.252,89.198,89.218,136200001.0
2005-04-27 15:23:00,89.219,89.237,89.2,89.218,321799996.0
2005-04-27 15:24:00,89.235,89.239,89.187,89.187,187600001.0
2005-04-27 15:25:00,89.189,89.224,89.183,89.187,190200001.0
2005-04-27 15:26:00,89.177,89.198,89.165,89.189,167799996.0
2005-04-27 15:27:00,89.171,89.205,89.171,89.197,290800001.0
2005-04-27 15:28:00,89.204,89.204,89.174,89.175,240399998.0
2005-04-27 15:29:00,89.197,89.208,89.16,89.173,238699998.0
2005-04-27 15:30:00,89.195,89.22,89.173,89.189,284299997.0
2005-04-27 15:31:00,89.187,89.191,89.158,89.179,236000000.0
2005-04-27 15:32:00,89.156,89.182,89.143,89.153,154899999.0
2005-04-27 15:33:00,89.152,89.173,89.137,89.156,284500002.0
2005-04-27 15:34:00,89.147,89.178,89.131,89.157,243499999.0
2005-04-27 15:35:00,89.182,89.182,89.13,89.13,200399997.0
2005-04-27 15:36:00,89.158,89.188,89.155,89.176,304299999.0
2005-04-27 15:37:00,89.147,89.19,89.147,89.19,113799999.0
2005-04-27 15:38:00,89.194,89.199,89.167,89.185,245900001.0
2005-04-27 15:39:00,89.19,89.201,89.168,89.176,173799996.0
2005-04-27 15:40:00,89.204,89.215,89.177,89.203,187799996.0
2005-04-27 15:41:00,89.17,89.214,89.163,89.214,200799996.0
2005-04-27 15:42:00,89.184,89.209,89.173,89.177,264499996.0
2005-04-27 15:43:00,89.185,89.202,89.171,89.179,234600000.0
2005-04-27 15:44:00,89.185,89.211,89.153,89.191,170699998.0
2005-04-27 15:45:00,89.203,89.225,89.197,89.219,270899996.0
2005-04-27 15:46:00,89.203,89.23,89.18,89.23,185199997.0
2005-04-27 15:47:00,89.203,89.24,89.193,89.205,373799996.0
2005-04-27 15:48:00,89.196,89.211,89.179,89.182,233799998.0
2005-04-27 15:49:00,89.177,89.204,89.177,89.192,251400000.0
2005-04-27 15:50:00,89.175,89.203,89.171,89.197,308100004.0
2005-04-27 15:51:00,89.173,89.205,89.166,89.195,361300001.0
2005-04-27 15:52:00,89.191,89.191,89.154,89.158,386099998.0
2005-04-27 15:53:00,89.164,89.189,89.143,89.169,358400003.0
2005-04-27 15:54:00,89.166,89.166,89.114,89.114,140800002.0
2005-04-27 15:55:00,89.152,89.166,89.134,89.157,249299998.0
2005-04-27 15:56:00,89.141,89.162,89.124,89.128,228899998.0
2005-04-27 15:57:00,89.152,89.164,89.136,89.146,301999997.0
2005-04-27 15:58:00,89.147,89.164,89.126,89.143,303299998.0
2005-04-27 15:59:00,89.168,89.172,89.13,89.146,201199997.0
2005-04-27 16:00:00,89.151,89.177,89.133,89.161,201899997.0
2005-04-27 16:01:00,89.161,89.168,89.132,89.151,176999999.0
2005-04-27 16:02:00,89.164,89.173,89.132,89.133,221499998.0
2005-04-27 16:03:00,89.139,89.163,89.124,89.162,151799999.0
2005-04-27 16:04:00,89.133,89.158,89.114,89.131,458199999.0
2005-04-27 16:05:00,89.142,89.146,89.105,89.107,244900002.0
2005-04-27 16:06:00,89.119,89.124,89.093,89.119,317900002.0
2005-04-27 16:07:00,89.129,89.144,89.092,89.092,326300003.0
2005-04-27 16:08:00,89.125,89.13,89.097,89.097,290600000.0
2005-04-27 16:09:00,89.087,89.124,89.087,89.115,219900001.0
2005-04-27 16:10:00,89.119,89.136,89.094,89.124,373100000.0
2005-04-27 16:11:00,89.096,89.136,89.096,89.131,317300003.0
2005-04-27 16:12:00,89.118,89.155,89.115,89.135,220100001.0
2005-04-27 16:13:00,89.103,89.126,89.077,89.111,258599994.0
2005-04-27 16:14:00,89.11,89.126,89.086,89.108,338600003.0
2005-04-27 16:15:00,89.112,89.136,89.095,89.104,205700000.0
2005-04-27 16:16:00,89.104,89.125,89.089,89.104,245300002.0
2005-04-27 16:17:00,89.096,89.115,89.07,89.07,192199999.0
2005-04-27 16:18:00,89.11,89.122,89.086,89.089,201199997.0
2005-04-27 16:19:00,89.111,89.123,89.072,89.072,89800000.0
2005-04-27 16:20:00,89.101,89.129,89.086,89.115,293799995.0
2005-04-27 16:21:00,89.102,89.125,89.095,89.124,237599997.0
2005-04-27 16:22:00,89.093,89.127,89.086,89.116,233200002.0
2005-04-27 16:23:00,89.106,89.123,89.089,89.092,239999999.0
2005-04-27 16:24:00,89.112,89.138,89.098,89.105,273499999.0
2005-04-27 16:25:00,89.111,89.111,89.063,89.071,232000001.0
2005-04-27 16:26:00,89.097,89.097,89.059,89.08,219499996.0
2005-04-27 16:27:00,89.067,89.097,89.063,89.085,364900004.0
2005-04-27 16:28:00,89.058,89.094,89.056,89.077,268399999.0
2005-04-27 16:29:00,89.06,89.088,89.042,89.059,215700000.0
2005-04-27 16:30:00,89.043,89.095,89.043,89.056,292799996.0
2005-04-27 16:31:00,89.034,89.065,89.011,89.031,270399997.0
2005-04-27 16:32:00,89.028,89.052,89.012,89.014,166400000.0
2005-04-27 16:33:00,89.027,89.062,89.02,89.029,166499995.0
2005-04-27 16:34:00,89.041,89.058,89.025,89.058,208500000.0
2005-04-27 16:35:00,89.039,89.053,89.023,89.03,197499999.0
2005-04-27 16:36:00,89.034,89.058,89.012,89.024,175599999.0
2005-04-27 16:37:00,89.027,89.06,89.021,89.039,314000001.0
2005-04-27 16:38:00,89.034,89.058,89.012,89.041,263799998.0
2005-04-27 16:39:00,89.049,89.053,89.02,89.028,293199999.0
2005-04-27 16:40:00,89.018,89.055,89.006,89.006,254100001.0
2005-04-27 16:41:00,89.055,89.058,89.011,89.011,329099998.0
2005-04-27 16:42:00,88.994,89.052,88.994,89.042,269899997.0
2005-04-27 16:43:00,89.003,89.063,89.003,89.053,312600000.0
2005-04-27 16:44:00,89.04,89.07,89.031,89.048,220799998.0
2005-04-27 16:45:00,89.031,89.051,89.02,89.031,260799999.0
2005-04-27 16:46:00,89.031,89.052,89.023,89.039,233799999.0
2005-04-27 16:47:00,89.052,89.057,89.015,89.026,139899999.0
2005-04-27 16:48:00,89.0,89.042,88.989,89.011,286100001.0
2005-04-27 16:49:00,88.965,89.013,88.965,89.007,233200000.0
2005-04-27 16:50:00,88.98,89.029,88.977,89.022,158799998.0
2005-04-27 16:51:00,89.005,89.031,88.977,88.977,170999999.0
2005-04-27 16:52:00,89.017,89.038,88.995,89.011,313399995.0
2005-04-27 16:53:00,89.018,89.053,89.01,89.037,256200000.0
2005-04-27 16:54:00,89.02,89.055,89.02,89.021,216100001.0
2005-04-27 16:55:00,89.02,89.045,89.01,89.027,261900000.0
2005-04-27 16:56:00,89.052,89.065,89.024,89.05,278899999.0
2005-04-27 16:57:00,89.053,89.072,89.047,89.048,236800001.0
2005-04-27 16:58:00,89.044,89.066,89.035,89.062,177100001.0
2005-04-27 16:59:00,89.072,89.1,89.049,89.058,347800002.0
2005-04-27 17:00:00,89.069,89.076,89.02,89.02,166199998.0
2005-04-27 17:01:00,89.03,89.058,88.998,89.036,131300000.0
2005-04-27 17:02:00,89.041,89.057,89.032,89.054,182999999.0
2005-04-27 17:03:00,89.019,89.042,89.008,89.027,130600000.0
2005-04-27 17:04:00,89.013,89.043,89.011,89.032,286299997.0
2005-04-27 17:05:00,89.047,89.054,89.007,89.007,286700001.0
2005-04-27 17:06:00,89.034,89.05,88.998,89.01,185700001.0
2005-04-27 17:07:00,89.011,89.027,88.993,89.01,223300001.0
2005-04-27 17:08:00,88.992,89.025,88.99,89.016,307200001.0
2005-04-27 17:09:00,88.99,89.019,88.988,89.019,145600000.0
2005-04-27 17:10:00,89.019,89.024,88.991,89.001,115299998.0
2005-04-27 17:11:00,89.024,89.024,88.985,88.996,174100000.0
2005-04-27 17:12:00,88.998,89.038,88.997,89.005,269500006.0
2005-04-27 17:13:00,89.034,89.034,88.993,89.014,211299999.0
2005-04-27 17:14:00,89.024,89.036,88.996,89.026,291800001.0
2005-04-27 17:15:00,89.005,89.068,89.005,89.068,204099998.0
2005-04-27 17:16:00,89.045,89.082,89.036,89.052,266000001.0
2005-04-27 17:17:00,89.028,89.041,89.008,89.024,304999997.0
2005-04-27 17:18:00,89.035,89.037,89.01,89.017,278899996.0
2005-04-27 17:19:00,89.004,89.026,88.991,89.006,412900000.0
2005-04-27 17:20:00,89.004,89.004,88.969,88.991,177299996.0
2005-04-27 17:21:00,88.972,88.995,88.963,88.992,248099999.0
2005-04-27 17:22:00,88.986,89.002,88.952,88.972,151600001.0
2005-04-27 17:23:00,88.968,88.992,88.951,88.979,252199998.0
2005-04-27 17:24:00,88.939,88.97,88.936,88.957,259000002.0
2005-04-27 17:25:00,88.945,88.988,88.945,88.97,299199996.0
2005-04-27 17:26:00,88.94,88.968,88.932,88.959,204900001.0
2005-04-27 17:27:00,88.944,88.952,88.925,88.932,282000001.0
2005-04-27 17:28:00,88.982,88.982,88.936,88.942,239800003.0
2005-04-27 17:29:00,88.962,88.998,88.946,88.981,202499999.0
2005-04-27 17:30:00,89.002,89.014,88.975,88.976,136799999.0
2005-04-27 17:31:00,88.999,89.01,88.979,88.979,195399999.0
2005-04-27 17:32:00,88.996,89.016,88.979,88.999,207399995.0
2005-04-27 17:33:00,89.012,89.013,88.968,88.973,254100001.0
2005-04-27 17:34:00,88.963,89.006,88.963,88.975,246500000.0
2005-04-27 17:35:00,88.97,88.978,88.947,88.947,136099996.0
2005-04-27 17:36:00,88.965,89.003,88.951,88.978,176900000.0
2005-04-27 17:37:00,88.994,89.006,88.963,88.974,240799999.0
2005-04-27 17:38:00,88.997,89.005,88.967,88.975,193300001.0
2005-04-27 17:39:00,88.983,89.009,88.978,88.982,371100000.0
2005-04-27 17:40:00,88.987,89.0,88.965,88.986,121899997.0
2005-04-27 17:41:00,88.99,89.01,88.955,88.956,279299998.0
2005-04-27 17:42:00,88.966,88.978,88.949,88.955,229299996.0
2005-04-27 17:43:00,88.938,88.979,88.938,88.972,229700001.0
2005-04-27 17:44:00,88.965,88.971,88.941,88.95,221099997.0
2005-04-27 17:45:00,88.954,88.971,88.937,88.961,294099997.0
2005-04-27 17:46:00,88.962,88.97,88.935,88.952,320900001.0
2005-04-27 17:47:00,88.958,88.984,88.942,88.964,333200001.0
2005-04-27 17:48:00,88.955,88.99,88.94,88.948,218599998.0
2005-04-27 17:49:00,88.939,88.972,88.918,88.932,304700004.0
2005-04-27 17:50:00,88.92,88.949,88.911,88.935,270600001.0
2005-04-27 17:51:00,88.922,88.95,88.915,88.925,166600000.0
2005-04-27 17:52:00,88.898,88.926,88.895,88.91,178200002.0
2005-04-27 17:53:00,88.889,88.911,88.881,88.899,280099997.0
2005-04-27 17:54:00,88.906,88.918,88.887,88.901,146499996.0
2005-04-27 17:55:00,88.898,88.903,88.867,88.874,237500001.0
2005-04-27 17:56:00,88.885,88.901,88.855,88.869,211499999.0
2005-04-27 17:57:00,88.89,88.9,88.854,88.854,191299997.0
2005-04-27 17:58:00,88.879,88.879,88.848,88.867,204500001.0
2005-04-27 17:59:00,88.881,88.894,88.856,88.857,247500002.0
2005-04-27 18:00:00,88.902,88.911,88.878,88.908,244400001.0
2005-04-27 18:01:00,88.9,88.939,88.895,88.926,1876399998.0
2005-04-27 18:02:00,88.94,88.95,88.92,88.92,2116999996.0
2005-04-27 18:03:00,88.93,88.98,88.93,88.96,2116999996.0
2005-04-27 18:04:00,88.97,88.97,88.95,88.95,2116999996.0
2005-04-27 18:05:00,88.96,88.97,88.95,88.96,2116999996.0
2005-04-27 18:06:00,88.95,88.98,88.94,88.97,2116999996.0
2005-04-27 18:07:00,88.96,88.97,88.95,88.96,2116999996.0
2005-04-27 18:08:00,88.95,88.98,88.95,88.98,2116999996.0
2005-04-27 18:09:00,88.931,88.962,88.917,88.945,2116999996.0
2005-04-27 18:10:00,88.942,88.962,88.896,88.901,1892100005.0
2005-04-27 18:11:00,88.907,88.956,88.907,88.927,1057000002.0
2005-04-27 18:12:00,88.932,88.969,88.914,88.951,1147599996.0
2005-04-27 18:13:00,88.936,88.963,88.888,88.947,2023699997.0
2005-04-27 18:14:00,88.96,88.96,88.95,88.96,1043999997.0
2005-04-27 18:15:00,88.94,88.95,88.91,88.92,1043999997.0
2005-04-27 18:16:00,88.93,88.93,88.89,88.92,1043999997.0
2005-04-27 18:17:00,88.878,88.921,88.878,88.9,1043999997.0
2005-04-27 18:18:00,88.9,88.933,88.894,88.911,1153399992.0
2005-04-27 18:19:00,88.899,88.916,88.858,88.892,2010499994.0
2005-04-27 18:20:00,88.898,88.92,88.863,88.891,1922999997.0
2005-04-27 18:21:00,88.913,88.923,88.885,88.893,1803399997.0
2005-04-27 18:22:00,88.899,88.91,88.862,88.898,1383500003.0
2005-04-27 18:23:00,88.92,88.92,88.9,88.91,2146799988.0
2005-04-27 18:24:00,88.92,88.93,88.9,88.91,2146799988.0
2005-04-27 18:25:00,88.89,88.922,88.864,88.887,2146799988.0
2005-04-27 18:26:00,88.893,88.903,88.864,88.882,2016699999.0
2005-04-27 18:27:00,88.87,88.929,88.869,88.894,1181200000.0
2005-04-27 18:28:00,88.892,88.916,88.866,88.881,1833900007.0
2005-04-27 18:29:00,88.882,88.924,88.875,88.924,1209399991.0
2005-04-27 18:30:00,88.919,88.925,88.882,88.909,864500000.0
2005-04-27 18:31:00,88.914,88.931,88.889,88.908,1451299995.0
2005-04-27 18:32:00,88.904,88.92,88.885,88.909,1653699996.0
2005-04-27 18:33:00,88.91,88.93,88.91,88.92,1915399997.0
2005-04-27 18:34:00,88.902,88.938,88.896,88.913,1915399997.0
2005-04-27 18:35:00,88.91,88.941,88.879,88.9,1530399997.0
2005-04-27 18:36:00,88.925,88.935,88.88,88.905,974099990.0
2005-04-27 18:37:00,88.929,88.938,88.899,88.903,1053999993.0
2005-04-27 18:38:00,88.921,88.937,88.882,88.901,867000005.0
2005-04-27 18:39:00,88.896,88.921,88.876,88.882,983100008.0
2005-04-27 18:40:00,88.896,88.937,88.882,88.896,1531300009.0
2005-04-27 18:41:00,88.899,88.938,88.892,88.919,720799991.0
2005-04-27 18:42:00,88.889,88.921,88.881,88.903,1494899996.0
2005-04-27 18:43:00,88.9,88.928,88.894,88.908,332399996.0
2005-04-27 18:44:00,88.903,88.939,88.894,88.91,811300002.0
2005-04-27 18:45:00,88.902,88.935,88.895,88.912,592099999.0
2005-04-27 18:46:00,88.909,88.942,88.885,88.919,885599993.0
2005-04-27 18:47:00,88.903,88.929,88.895,88.918,278799999.0
2005-04-27 18:48:00,88.925,88.929,88.869,88.889,477100006.0
2005-04-27 18:49:00,88.905,88.924,88.862,88.903,743399994.0
2005-04-27 18:50:00,88.909,88.934,88.886,88.898,996399991.0
2005-04-27 18:51:00,88.891,88.944,88.891,88.915,1215399996.0
2005-04-27 18:52:00,88.925,88.936,88.879,88.911,1477300004.0
2005-04-27 18:53:00,88.93,88.944,88.899,88.908,1445900006.0
2005-04-27 18:54:00,88.918,88.939,88.886,88.901,1436399992.0
2005-04-27 18:55:00,88.9,88.927,88.875,88.887,1643099992.0
2005-04-27 18:56:00,88.928,88.929,88.898,88.911,328100002.0
2005-04-27 18:57:00,88.903,88.936,88.891,88.907,530799996.0
2005-04-27 18:58:00,88.902,88.919,88.875,88.91,1068499999.0
2005-04-27 18:59:00,88.896,88.936,88.884,88.927,1262699999.0
2005-04-27 19:00:00,88.916,88.96,88.916,88.949,354800002.0
2005-04-27 19:01:00,88.938,88.972,88.926,88.942,595000000.0
2005-04-27 19:02:00,88.927,88.958,88.92,88.932,201100000.0
2005-04-27 19:03:00,88.94,88.975,88.919,88.953,427000003.0
2005-04-27 19:04:00,88.954,88.965,88.927,88.935,571399994.0
2005-04-27 19:05:00,88.955,88.964,88.92,88.939,450499997.0
2005-04-27 19:06:00,88.942,88.96,88.923,88.94,832999995.0
2005-04-27 19:07:00,88.945,88.965,88.919,88.919,1145599992.0
2005-04-27 19:08:00,88.941,88.974,88.931,88.95,1918099999.0
2005-04-27 19:09:00,88.938,88.964,88.909,88.952,1113399997.0
2005-04-27 19:10:00,88.945,88.956,88.922,88.94,228999999.0
2005-04-27 19:11:00,88.959,88.969,88.929,88.929,480899997.0
2005-04-27 19:12:00,88.94,88.97,88.94,88.97,291100000.0
2005-04-27 19:13:00,88.967,88.98,88.935,88.935,400100005.0
2005-04-27 19:14:00,88.954,88.978,88.942,88.958,345299999.0
2005-04-27 19:15:00,88.955,88.982,88.947,88.958,986299998.0
2005-04-27 19:16:00,88.952,88.969,88.938,88.955,523299996.0
2005-04-27 19:17:00,88.938,88.958,88.894,88.942,658899995.0
2005-04-27 19:18:00,88.952,88.96,88.921,88.921,558600002.0
2005-04-27 19:19:00,88.912,88.97,88.912,88.955,1124399998.0
2005-04-27 19:20:00,88.965,88.969,88.921,88.949,766099996.0
2005-04-27 19:21:00,88.946,88.959,88.904,88.92,879899998.0
2005-04-27 19:22:00,88.931,88.951,88.922,88.938,317900004.0
2005-04-27 19:23:00,88.928,88.952,88.904,88.933,1748499998.0
2005-04-27 19:24:00,88.918,88.953,88.908,88.935,638000002.0
2005-04-27 19:25:00,88.935,88.959,88.916,88.932,1305000003.0
2005-04-27 19:26:00,88.937,88.973,88.921,88.93,1953799992.0
2005-04-27 19:27:00,88.939,88.966,88.907,88.944,1551199996.0
2005-04-27 19:28:00,88.943,88.952,88.916,88.929,947899998.0
2005-04-27 19:29:00,88.932,88.947,88.906,88.927,399999996.0
2005-04-27 19:30:00,88.921,88.953,88.904,88.953,1148599996.0
2005-04-27 19:31:00,88.935,88.957,88.922,88.934,647600003.0
2005-04-27 19:32:00,88.955,88.958,88.922,88.927,872300005.0
2005-04-27 19:33:00,88.963,88.969,88.927,88.943,653299999.0
2005-04-27 19:34:00,88.954,88.981,88.927,88.941,1203799994.0
2005-04-27 19:35:00,88.957,88.995,88.938,88.96,1045400001.0
2005-04-27 19:36:00,88.982,88.993,88.936,88.959,919200002.0
2005-04-27 19:37:00,88.955,88.987,88.955,88.986,198999997.0
2005-04-27 19:38:00,88.959,88.991,88.949,88.962,760900000.0
2005-04-27 19:39:00,88.952,88.978,88.934,88.961,841899994.0
2005-04-27 19:40:00,88.969,88.976,88.942,88.943,764500011.0
2005-04-27 19:41:00,88.937,88.974,88.928,88.946,1064000000.0
2005-04-27 19:42:00,88.946,88.967,88.925,88.94,1055199997.0
2005-04-27 19:43:00,88.946,88.978,88.933,88.969,563700001.0
2005-04-27 19:44:00,88.962,88.992,88.951,88.955,800899996.0
2005-04-27 19:45:00,88.965,88.982,88.93,88.963,410100000.0
2005-04-27 19:46:00,88.971,88.999,88.949,88.949,575000002.0
2005-04-27 19:47:00,88.928,88.974,88.924,88.948,332300000.0
2005-04-27 19:48:00,88.915,88.946,88.903,88.922,1180099990.0
2005-04-27 19:49:00,88.913,88.948,88.895,88.909,844700001.0
2005-04-27 19:50:00,88.924,88.943,88.905,88.915,516499996.0
2005-04-27 19:51:00,88.921,88.95,88.905,88.925,553700000.0
2005-04-27 19:52:00,88.926,88.945,88.911,88.911,352700000.0
2005-04-27 19:53:00,88.937,88.944,88.906,88.911,778200000.0
2005-04-27 19:54:00,88.935,88.941,88.908,88.925,702899993.0
2005-04-27 19:55:00,88.912,88.948,88.893,88.93,275199998.0
2005-04-27 19:56:00,88.939,88.963,88.924,88.934,386900000.0
2005-04-27 19:57:00,88.937,88.961,88.895,88.932,730799999.0
2005-04-27 19:58:00,88.928,88.965,88.919,88.962,877300004.0
2005-04-27 19:59:00,88.959,88.994,88.939,88.954,851799991.0
2005-04-27 20:00:00,88.96,88.978,88.933,88.95,543800004.0
2005-04-27 20:01:00,88.954,88.973,88.919,88.973,444999995.0
2005-04-27 20:02:00,88.956,88.971,88.933,88.94,448599999.0
2005-04-27 20:03:00,88.964,88.98,88.922,88.966,455600002.0
2005-04-27 20:04:00,88.96,88.977,88.936,88.945,540899999.0
2005-04-27 20:05:00,88.963,88.974,88.935,88.937,549599991.0
2005-04-27 20:06:00,88.933,88.962,88.91,88.91,689300002.0
2005-04-27 20:07:00,88.931,88.932,88.899,88.907,539999991.0
2005-04-27 20:08:00,88.946,88.946,88.894,88.93,645599996.0
2005-04-27 20:09:00,88.928,88.941,88.902,88.917,537799991.0
2005-04-27 20:10:00,88.928,88.943,88.907,88.911,517600001.0
2005-04-27 20:11:00,88.908,88.929,88.872,88.895,1375899994.0
2005-04-27 20:12:00,88.904,88.928,88.877,88.877,1444799997.0
2005-04-27 20:13:00,88.892,88.934,88.892,88.911,888300001.0
2005-04-27 20:14:00,88.899,88.906,88.863,88.885,424599996.0
2005-04-27 20:15:00,88.905,88.919,88.88,88.886,1030800003.0
2005-04-27 20:16:00,88.888,88.906,88.865,88.89,1491800000.0
2005-04-27 20:17:00,88.894,88.913,88.872,88.872,243999995.0
2005-04-27 20:18:00,88.871,88.877,88.822,88.822,272299999.0
2005-04-27 20:19:00,88.809,88.828,88.765,88.805,1654599997.0
2005-04-27 20:20:00,88.802,88.833,88.785,88.796,1511200001.0
2005-04-27 20:21:00,88.814,88.822,88.764,88.765,346299999.0
2005-04-27 20:22:00,88.781,88.804,88.748,88.763,815299997.0
2005-04-27 20:23:00,88.771,88.791,88.75,88.75,863500006.0
2005-04-27 20:24:00,88.772,88.776,88.738,88.758,671699997.0
2005-04-27 20:25:00,88.774,88.781,88.699,88.705,554899999.0
2005-04-27 20:26:00,88.728,88.755,88.71,88.727,520899994.0
2005-04-27 20:27:00,88.746,88.768,88.723,88.729,1090499987.0
2005-04-27 20:28:00,88.76,88.78,88.76,88.78,2019799989.0
2005-04-27 20:29:00,88.79,88.8,88.77,88.77,2019799989.0
2005-04-27 20:30:00,88.775,88.777,88.715,88.733,2019799989.0
2005-04-27 20:31:00,88.743,88.754,88.713,88.735,1940799997.0
2005-04-27 20:32:00,88.75,88.76,88.75,88.76,672100006.0
2005-04-27 20:33:00,88.729,88.757,88.716,88.757,672100006.0
2005-04-27 20:34:00,88.751,88.778,88.745,88.762,309099997.0
2005-04-27 20:35:00,88.776,88.785,88.745,88.751,667200002.0
2005-04-27 20:36:00,88.753,88.786,88.74,88.769,663700002.0
2005-04-27 20:37:00,88.753,88.776,88.726,88.743,469200000.0
2005-04-27 20:38:00,88.755,88.784,88.74,88.75,1349199986.0
2005-04-27 20:39:00,88.772,88.79,88.754,88.754,1290199996.0
2005-04-27 20:40:00,88.763,88.792,88.747,88.759,1725799997.0
2005-04-27 20:41:00,88.793,88.818,88.76,88.791,939900001.0
2005-04-27 20:42:00,88.781,88.803,88.757,88.772,944299991.0
2005-04-27 20:43:00,88.78,88.819,88.763,88.768,621799995.0
2005-04-27 20:44:00,88.791,88.822,88.772,88.8,1219199994.0
2005-04-27 20:45:00,88.793,88.806,88.757,88.757,903199998.0
2005-04-27 20:46:00,88.764,88.814,88.749,88.803,839399997.0
2005-04-27 20:47:00,88.803,88.814,88.761,88.769,1231099990.0
2005-04-27 20:48:00,88.775,88.797,88.753,88.753,897899997.0
2005-04-27 20:49:00,88.763,88.807,88.753,88.765,718399994.0
2005-04-27 20:50:00,88.752,88.784,88.724,88.742,951099997.0
2005-04-27 20:51:00,88.748,88.765,88.731,88.741,701899996.0
2005-04-27 20:52:00,88.756,88.783,88.741,88.773,653399995.0
2005-04-27 20:53:00,88.782,88.799,88.754,88.768,1361799996.0
2005-04-27 20:54:00,88.762,88.786,88.756,88.78,344199998.0
2005-04-27 20:55:00,88.767,88.778,88.739,88.75,1029799993.0
2005-04-27 20:56:00,88.735,88.791,88.735,88.763,1053899999.0
2005-04-27 20:57:00,88.762,88.807,88.759,88.78,1240200002.0
2005-04-27 20:58:00,88.79,88.8,88.78,88.78,2021199996.0
2005-04-27 20:59:00,88.759,88.759,88.695,88.704,2021199996.0
2005-04-27 21:00:00,88.74,88.74,88.72,88.73,731799991.0
2005-04-27 21:01:00,88.74,88.74,88.72,88.73,731799991.0
2005-04-27 21:02:00,88.695,88.724,88.682,88.713,731799991.0
2005-04-27 21:03:00,88.699,88.721,88.687,88.7,473999994.0
2005-04-27 21:04:00,88.704,88.731,88.684,88.705,520300003.0
2005-04-27 21:05:00,88.718,88.746,88.7,88.724,316299999.0
2005-04-27 21:06:00,88.715,88.751,88.711,88.738,725600001.0
2005-04-27 21:07:00,88.716,88.747,88.705,88.738,631900000.0
2005-04-27 21:08:00,88.734,88.74,88.692,88.705,539700003.0
2005-04-27 21:09:00,88.709,88.736,88.696,88.712,262999997.0
2005-04-27 21:10:00,88.717,88.721,88.686,88.697,366299994.0
2005-04-27 21:11:00,88.706,88.726,88.682,88.707,390199997.0
2005-04-27 21:12:00,88.673,88.715,88.672,88.703,413500001.0
2005-04-27 21:13:00,88.694,88.728,88.69,88.705,1034699997.0
2005-04-27 21:14:00,88.71,88.729,88.679,88.696,944599997.0
2005-04-27 21:15:00,88.693,88.73,88.68,88.71,1067299994.0
2005-04-27 21:16:00,88.69,88.73,88.684,88.727,559299998.0
2005-04-27 21:17:00,88.727,88.742,88.687,88.707,1268699994.0
2005-04-27 21:18:00,88.712,88.742,88.691,88.731,836999998.0
2005-04-27 21:19:00,88.688,88.766,88.677,88.751,1095599997.0
2005-04-27 21:20:00,88.735,88.752,88.702,88.715,1591799991.0
2005-04-27 21:21:00,88.726,88.75,88.697,88.75,1959399991.0
2005-04-27 21:22:00,88.724,88.764,88.704,88.761,1428999990.0
2005-04-27 21:23:00,88.737,88.753,88.697,88.752,821100000.0
2005-04-27 21:24:00,88.757,88.769,88.722,88.752,930099993.0
2005-04-27 21:25:00,88.743,88.779,88.737,88.765,1375999991.0
2005-04-27 21:26:00,88.758,88.784,88.744,88.753,470299998.0
2005-04-27 21:27:00,88.748,88.778,88.732,88.755,537399998.0
2005-04-27 21:28:00,88.772,88.773,88.742,88.753,229999998.0
2005-04-27 21:29:00,88.756,88.761,88.702,88.731,636800002.0
2005-04-27 21:30:00,88.746,88.767,88.723,88.747,317700002.0
2005-04-27 21:31:00,88.732,88.762,88.723,88.747,284099999.0
2005-04-27 21:32:00,88.747,88.78,88.727,88.754,1323799996.0
2005-04-27 21:33:00,88.721,88.782,88.716,88.757,158799999.0
2005-04-27 21:34:00,88.768,88.776,88.733,88.733,546199995.0
2005-04-27 21:35:00,88.754,88.771,88.727,88.731,388100001.0
2005-04-27 21:36:00,88.737,88.784,88.737,88.773,216500002.0
2005-04-27 21:37:00,88.761,88.797,88.757,88.791,429500001.0
2005-04-27 21:38:00,88.78,88.794,88.754,88.756,432500000.0
2005-04-27 21:39:00,88.759,88.784,88.731,88.761,362900000.0
2005-04-27 21:40:00,88.768,88.784,88.731,88.747,269900003.0
2005-04-27 21:41:00,88.762,88.777,88.737,88.737,298799999.0
2005-04-27 21:42:00,88.766,88.789,88.738,88.755,606899999.0
2005-04-27 21:43:00,88.768,88.787,88.732,88.776,613700001.0
2005-04-27 21:44:00,88.738,88.774,88.731,88.763,1646100003.0
2005-04-27 21:45:00,88.75,88.781,88.72,88.747,1088599999.0
2005-04-27 21:46:00,88.772,88.791,88.746,88.746,432700002.0
2005-04-27 21:47:00,88.749,88.776,88.746,88.762,855599991.0
2005-04-27 21:48:00,88.773,88.774,88.751,88.751,289500003.0
2005-04-27 21:49:00,88.77,88.788,88.738,88.75,625699996.0
2005-04-27 21:50:00,88.763,88.792,88.746,88.773,70500000.0
2005-04-27 21:51:00,88.798,88.811,88.763,88.794,383500004.0
2005-04-27 21:52:00,88.785,88.795,88.747,88.757,477800000.0
2005-04-27 21:53:00,88.784,88.788,88.751,88.751,242500002.0
2005-04-27 21:54:00,88.742,88.776,88.73,88.776,246699998.0
2005-04-27 21:55:00,88.728,88.786,88.725,88.786,189999998.0
2005-04-27 21:56:00,88.76,88.783,88.747,88.767,779400004.0
2005-04-27 21:57:00,88.763,88.785,88.746,88.775,333999997.0
2005-04-27 21:58:00,88.769,88.789,88.762,88.78,207900003.0
2005-04-27 21:59:00,88.767,88.8,88.742,88.8,566999996.0
2005-04-27 22:00:00,88.799,88.811,88.744,88.754,705400001.0
2005-04-27 22:01:00,88.753,88.78,88.725,88.751,853899995.0
2005-04-27 22:02:00,88.767,88.789,88.746,88.75,1294200000.0
2005-04-27 22:03:00,88.723,88.788,88.713,88.769,332799999.0
2005-04-27 22:04:00,88.783,88.783,88.709,88.728,717399997.0
2005-04-27 22:05:00,88.743,88.787,88.743,88.767,260200000.0
2005-04-27 22:06:00,88.75,88.78,88.741,88.76,210600000.0
2005-04-27 22:07:00,88.719,88.749,88.715,88.73,350599996.0
2005-04-27 22:08:00,88.757,88.782,88.748,88.765,221000002.0
2005-04-27 22:09:00,88.76,88.775,88.728,88.728,375200001.0
2005-04-27 22:10:00,88.732,88.754,88.697,88.723,193500000.0
2005-04-27 22:11:00,88.752,88.781,88.718,88.76,329399998.0
2005-04-27 22:12:00,88.752,88.789,88.733,88.78,463000000.0
2005-04-27 22:13:00,88.745,88.762,88.719,88.729,456799993.0
2005-04-27 22:14:00,88.747,88.747,88.713,88.718,161500000.0
2005-04-27 22:15:00,88.735,88.75,88.707,88.707,509499999.0
2005-04-27 22:16:00,88.717,88.762,88.717,88.742,444699999.0
2005-04-27 22:17:00,88.751,88.777,88.738,88.754,254699996.0
2005-04-27 22:18:00,88.751,88.777,88.738,88.745,320200003.0
2005-04-27 22:19:00,88.751,88.79,88.751,88.785,175200000.0
2005-04-27 22:20:00,88.754,88.773,88.74,88.753,123800000.0
2005-04-27 22:21:00,88.732,88.758,88.715,88.736,240300000.0
2005-04-27 22:22:00,88.738,88.753,88.714,88.726,432999997.0
2005-04-27 22:23:00,88.709,88.75,88.709,88.736,249799996.0
2005-04-27 22:24:00,88.723,88.744,88.716,88.742,289299996.0
2005-04-27 22:25:00,88.738,88.755,88.723,88.748,301699997.0
2005-04-27 22:26:00,88.731,88.754,88.696,88.696,207699997.0
2005-04-27 22:27:00,88.725,88.748,88.699,88.729,682100006.0
2005-04-27 22:28:00,88.702,88.737,88.689,88.737,411299997.0
2005-04-27 22:29:00,88.717,88.762,88.691,88.691,255499997.0
2005-04-27 22:30:00,88.729,88.729,88.69,88.704,499900000.0
2005-04-27 22:31:00,88.71,88.738,88.702,88.716,139200000.0
2005-04-27 22:32:00,88.713,88.755,88.703,88.722,206400000.0
2005-04-27 22:33:00,88.725,88.742,88.711,88.714,359700000.0
2005-04-27 22:34:00,88.71,88.753,88.709,88.735,431499999.0
2005-04-27 22:35:00,88.762,88.762,88.727,88.727,226699998.0
2005-04-27 22:36:00,88.733,88.75,88.697,88.716,438500004.0
2005-04-27 22:37:00,88.723,88.757,88.706,88.736,134099997.0
2005-04-27 22:38:00,88.727,88.729,88.694,88.694,195100001.0
2005-04-27 22:39:00,88.727,88.728,88.685,88.69,391899997.0
2005-04-27 22:40:00,88.707,88.739,88.695,88.717,363199997.0
2005-04-27 22:41:00,88.724,88.743,88.703,88.715,200299996.0
2005-04-27 22:42:00,88.719,88.738,88.685,88.7,142399999.0
2005-04-27 22:43:00,88.735,88.735,88.679,88.705,752800000.0
2005-04-27 22:44:00,88.709,88.746,88.685,88.695,484499998.0
2005-04-27 22:45:00,88.737,88.743,88.679,88.694,395300004.0
2005-04-27 22:46:00,88.684,88.72,88.675,88.711,284200002.0
2005-04-27 22:47:00,88.698,88.722,88.69,88.722,312799996.0
2005-04-27 22:48:00,88.717,88.747,88.693,88.714,529900004.0
2005-04-27 22:49:00,88.69,88.737,88.688,88.713,635299993.0
2005-04-27 22:50:00,88.71,88.736,88.697,88.715,253500004.0
2005-04-27 22:51:00,88.735,88.764,88.719,88.761,514399998.0
2005-04-27 22:52:00,88.74,88.758,88.726,88.735,371699998.0
2005-04-27 22:53:00,88.748,88.767,88.674,88.71,479700001.0
2005-04-27 22:54:00,88.745,88.748,88.718,88.726,226799998.0
2005-04-27 22:55:00,88.717,88.743,88.698,88.712,403599998.0
2005-04-27 22:56:00,88.719,88.734,88.691,88.691,207200001.0
2005-04-27 22:57:00,88.741,88.749,88.704,88.718,314300000.0
2005-04-27 22:58:00,88.73,88.745,88.705,88.745,321400004.0
2005-04-27 22:59:00,88.735,88.735,88.665,88.675,213100001.0
2005-04-27 23:00:00,88.733,88.779,88.727,88.744,271799995.0
2005-04-27 23:01:00,88.73,88.752,88.709,88.718,131999999.0
2005-04-27 23:02:00,88.735,88.749,88.717,88.74,177999999.0
2005-04-27 23:03:00,88.725,88.751,88.696,88.751,182699996.0
2005-04-27 23:04:00,88.688,88.743,88.688,88.703,299399994.0
2005-04-27 23:05:00,88.722,88.766,88.702,88.739,145800002.0
2005-04-27 23:06:00,88.727,88.755,88.704,88.723,290299998.0
2005-04-27 23:07:00,88.695,88.755,88.691,88.755,227299998.0
2005-04-27 23:08:00,88.724,88.766,88.721,88.755,234099999.0
2005-04-27 23:09:00,88.718,88.76,88.718,88.76,206899995.0
2005-04-27 23:10:00,88.764,88.78,88.734,88.769,371900005.0
2005-04-27 23:11:00,88.754,88.761,88.722,88.731,187099998.0
2005-04-27 23:12:00,88.74,88.777,88.723,88.777,252600003.0
2005-04-27 23:13:00,88.778,88.789,88.759,88.762,290500001.0
2005-04-27 23:14:00,88.775,88.805,88.764,88.797,255700000.0
2005-04-27 23:15:00,88.773,88.773,88.732,88.749,128500002.0
2005-04-27 23:16:00,88.738,88.777,88.725,88.751,254599999.0
2005-04-27 23:17:00,88.743,88.801,88.743,88.792,223499999.0
2005-04-27 23:18:00,88.764,88.777,88.745,88.773,295199996.0
2005-04-27 23:19:00,88.733,88.783,88.733,88.75,289899998.0
2005-04-27 23:20:00,88.753,88.787,88.753,88.773,224299995.0
2005-04-27 23:21:00,88.768,88.79,88.76,88.779,284799996.0
2005-04-27 23:22:00,88.773,88.788,88.752,88.754,260800003.0
2005-04-27 23:23:00,88.772,88.798,88.761,88.781,202500000.0
2005-04-27 23:24:00,88.79,88.805,88.761,88.777,312699999.0
2005-04-27 23:25:00,88.782,88.814,88.765,88.783,238700001.0
2005-04-27 23:26:00,88.797,88.797,88.767,88.78,262299998.0
2005-04-27 23:27:00,88.753,88.784,88.736,88.736,130800000.0
2005-04-27 23:28:00,88.781,88.788,88.762,88.769,216499999.0
2005-04-27 23:29:00,88.784,88.798,88.766,88.778,381299999.0
2005-04-27 23:30:00,88.77,88.794,88.757,88.773,258599995.0
2005-04-27 23:31:00,88.806,88.806,88.778,88.786,123399999.0
2005-04-27 23:32:00,88.801,88.813,88.77,88.781,198799997.0
2005-04-27 23:33:00,88.76,88.788,88.746,88.771,205399998.0
2005-04-27 23:34:00,88.776,88.812,88.757,88.808,277499999.0
2005-04-27 23:35:00,88.802,88.828,88.78,88.813,362100000.0
2005-04-27 23:36:00,88.811,88.839,88.796,88.796,317499997.0
2005-04-27 23:37:00,88.811,88.84,88.808,88.818,162200002.0
2005-04-27 23:38:00,88.792,88.821,88.787,88.816,247600001.0
2005-04-27 23:39:00,88.827,88.827,88.788,88.788,246699998.0
2005-04-27 23:40:00,88.812,88.821,88.779,88.779,206800001.0
2005-04-27 23:41:00,88.795,88.817,88.788,88.817,212200001.0
2005-04-27 23:42:00,88.777,88.812,88.766,88.785,296299997.0
2005-04-27 23:43:00,88.802,88.809,88.771,88.783,149699998.0
2005-04-27 23:44:00,88.794,88.811,88.751,88.796,419999998.0
2005-04-27 23:45:00,88.759,88.782,88.74,88.74,250299997.0
2005-04-27 23:46:00,88.773,88.82,88.773,88.82,229599997.0
2005-04-27 23:47:00,88.792,88.8,88.774,88.776,359699997.0
2005-04-27 23:48:00,88.759,88.79,88.752,88.79,220599994.0
2005-04-27 23:49:00,88.764,88.787,88.756,88.786,169399997.0
2005-04-27 23:50:00,88.763,88.787,88.745,88.772,140500002.0
2005-04-27 23:51:00,88.759,88.785,88.732,88.751,202699997.0
2005-04-27 23:52:00,88.784,88.784,88.735,88.748,166799997.0
2005-04-27 23:53:00,88.729,88.764,88.723,88.727,251200000.0
2005-04-27 23:54:00,88.761,88.802,88.759,88.785,208200003.0
2005-04-27 23:55:00,88.758,88.778,88.735,88.74,135099999.0
2005-04-27 23:56:00,88.759,88.767,88.733,88.741,233900001.0
2005-04-27 23:57:00,88.792,88.792,88.745,88.745,123600000.0
2005-04-27 23:58:00,88.745,88.776,88.723,88.76,143500000.0
2005-04-27 23:59:00,88.767,88.767,88.725,88.732,120099998.0
2005-04-28 00:00:00,88.734,88.742,88.712,88.712,272800000.0
2005-04-28 00:01:00,88.682,88.736,88.682,88.709,126199998.0
2005-04-28 00:02:00,88.706,88.74,88.706,88.716,251100004.0
2005-04-28 00:03:00,88.739,88.754,88.725,88.744,146799999.0
2005-04-28 00:04:00,88.696,88.732,88.696,88.713,196699997.0
2005-04-28 00:05:00,88.724,88.738,88.7,88.721,221499998.0
2005-04-28 00:06:00,88.719,88.759,88.711,88.759,139899997.0
2005-04-28 00:07:00,88.729,88.764,88.72,88.737,232099997.0
2005-04-28 00:08:00,88.74,88.766,88.729,88.763,282200001.0
2005-04-28 00:09:00,88.762,88.773,88.716,88.716,166099996.0
2005-04-28 00:10:00,88.76,88.76,88.719,88.73,236499997.0
2005-04-28 00:11:00,88.739,88.739,88.699,88.702,212399999.0
2005-04-28 00:12:00,88.697,88.746,88.69,88.712,317799993.0
2005-04-28 00:13:00,88.724,88.724,88.684,88.7,213899999.0
2005-04-28 00:14:00,88.7,88.727,88.66,88.702,316900001.0
2005-04-28 00:15:00,88.692,88.729,88.678,88.685,323999996.0
2005-04-28 00:16:00,88.697,88.712,88.675,88.675,253000002.0
2005-04-28 00:17:00,88.704,88.709,88.665,88.68,197399997.0
2005-04-28 00:18:00,88.7,88.71,88.663,88.71,365600000.0
2005-04-28 00:19:00,88.683,88.711,88.68,88.7,226100002.0
2005-04-28 00:20:00,88.694,88.724,88.685,88.712,253400002.0
2005-04-28 00:21:00,88.682,88.721,88.676,88.698,94099997.0
2005-04-28 00:22:00,88.701,88.701,88.66,88.67,137499998.0
2005-04-28 00:23:00,88.673,88.712,88.669,88.712,219900002.0
2005-04-28 00:24:00,88.707,88.72,88.659,88.672,202800000.0
2005-04-28 00:25:00,88.693,88.698,88.665,88.698,163499998.0
2005-04-28 00:26:00,88.679,88.719,88.679,88.693,131399999.0
2005-04-28 00:27:00,88.719,88.744,88.708,88.708,348500001.0
2005-04-28 00:28:00,88.7,88.716,88.685,88.698,281999996.0
2005-04-28 00:29:00,88.722,88.722,88.672,88.693,293600000.0
2005-04-28 00:30:00,88.687,88.715,88.682,88.701,203000002.0
2005-04-28 00:31:00,88.698,88.716,88.681,88.689,213099999.0
2005-04-28 00:32:00,88.716,88.725,88.685,88.685,230699997.0
2005-04-28 00:33:00,88.687,88.702,88.669,88.689,145799999.0
2005-04-28 00:34:00,88.674,88.71,88.656,88.656,127600002.0
2005-04-28 00:35:00,88.654,88.685,88.654,88.685,230800005.0
2005-04-28 00:36:00,88.678,88.713,88.67,88.712,179700000.0
2005-04-28 00:37:00,88.658,88.68,88.633,88.655,348799999.0
2005-04-28 00:38:00,88.671,88.684,88.654,88.666,287799999.0
2005-04-28 00:39:00,88.686,88.691,88.66,88.666,371199998.0
2005-04-28 00:40:00,88.686,88.698,88.651,88.676,198699999.0
2005-04-28 00:41:00,88.681,88.698,88.657,88.691,359199994.0
2005-04-28 00:42:00,88.671,88.687,88.655,88.673,214399999.0
2005-04-28 00:43:00,88.654,88.685,88.648,88.685,146400001.0
2005-04-28 00:44:00,88.693,88.693,88.651,88.671,277900002.0
2005-04-28 00:45:00,88.69,88.709,88.671,88.693,182500002.0
2005-04-28 00:46:00,88.677,88.712,88.674,88.712,170199999.0
2005-04-28 00:47:00,88.694,88.708,88.665,88.695,343200003.0
2005-04-28 00:48:00,88.672,88.702,88.665,88.689,298600003.0
2005-04-28 00:49:00,88.682,88.703,88.669,88.702,232499998.0
2005-04-28 00:50:00,88.68,88.693,88.667,88.673,321000001.0
2005-04-28 00:51:00,88.667,88.714,88.662,88.714,268699999.0
2005-04-28 00:52:00,88.693,88.716,88.68,88.715,252600002.0
2005-04-28 00:53:00,88.727,88.736,88.706,88.71,274199997.0
2005-04-28 00:54:00,88.714,88.732,88.7,88.715,251700003.0
2005-04-28 00:55:00,88.729,88.743,88.71,88.732,164900000.0
2005-04-28 00:56:00,88.726,88.747,88.708,88.728,238300000.0
2005-04-28 00:57:00,88.745,88.753,88.725,88.739,243399996.0
2005-04-28 00:58:00,88.739,88.752,88.718,88.733,223800002.0
2005-04-28 00:59:00,88.729,88.745,88.706,88.715,276599997.0
2005-04-28 01:00:00,88.729,88.754,88.708,88.714,264599999.0
2005-04-28 01:01:00,88.74,88.759,88.729,88.738,368999998.0
2005-04-28 01:02:00,88.74,88.758,88.721,88.747,222300000.0
2005-04-28 01:03:00,88.738,88.77,88.738,88.77,281900003.0
2005-04-28 01:04:00,88.75,88.757,88.72,88.731,175000000.0
2005-04-28 01:05:00,88.765,88.77,88.736,88.742,187099998.0
2005-04-28 01:06:00,88.731,88.765,88.727,88.753,239199997.0
2005-04-28 01:07:00,88.756,88.784,88.738,88.755,260199999.0
2005-04-28 01:08:00,88.731,88.793,88.731,88.748,227599999.0
2005-04-28 01:09:00,88.757,88.813,88.757,88.812,205299997.0
2005-04-28 01:10:00,88.807,88.812,88.784,88.789,249999999.0
2005-04-28 01:11:00,88.816,88.829,88.795,88.813,237399999.0
2005-04-28 01:12:00,88.835,88.836,88.807,88.81,205000002.0
2005-04-28 01:13:00,88.791,88.828,88.791,88.82,339399998.0
2005-04-28 01:14:00,88.809,88.833,88.795,88.81,160199999.0
2005-04-28 01:15:00,88.809,88.831,88.8,88.814,254199998.0
2005-04-28 01:16:00,88.815,88.843,88.792,88.801,238299998.0
2005-04-28 01:17:00,88.794,88.813,88.778,88.786,445900003.0
2005-04-28 01:18:00,88.778,88.804,88.766,88.801,165500001.0
2005-04-28 01:19:00,88.783,88.803,88.772,88.795,204099999.0
2005-04-28 01:20:00,88.758,88.789,88.742,88.771,194100000.0
2005-04-28 01:21:00,88.754,88.782,88.747,88.767,160900000.0
2005-04-28 01:22:00,88.76,88.791,88.75,88.759,317199998.0
2005-04-28 01:23:00,88.771,88.806,88.756,88.771,313999995.0
2005-04-28 01:24:00,88.759,88.783,88.733,88.744,266199999.0
2005-04-28 01:25:00,88.752,88.782,88.734,88.742,203000000.0
2005-04-28 01:26:00,88.778,88.778,88.743,88.743,156700002.0
2005-04-28 01:27:00,88.756,88.779,88.74,88.759,229400000.0
2005-04-28 01:28:00,88.748,88.77,88.722,88.732,158099998.0
2005-04-28 01:29:00,88.73,88.784,88.73,88.775,229100001.0
2005-04-28 01:30:00,88.782,88.782,88.737,88.737,272300001.0
2005-04-28 01:31:00,88.734,88.758,88.724,88.751,179600000.0
2005-04-28 01:32:00,88.74,88.768,88.73,88.763,249000000.0
2005-04-28 01:33:00,88.741,88.751,88.71,88.725,306199995.0
2005-04-28 01:34:00,88.711,88.739,88.704,88.719,216000001.0
2005-04-28 01:35:00,88.702,88.75,88.695,88.733,208799997.0
2005-04-28 01:36:00,88.746,88.76,88.722,88.737,109599999.0
2005-04-28 01:37:00,88.725,88.755,88.711,88.741,150900000.0
2005-04-28 01:38:00,88.748,88.749,88.715,88.725,119000000.0
2005-04-28 01:39:00,88.745,88.754,88.72,88.754,269800004.0
2005-04-28 01:40:00,88.757,88.768,88.723,88.741,270700003.0
2005-04-28 01:41:00,88.76,88.77,88.728,88.728,213500001.0
2005-04-28 01:42:00,88.743,88.768,88.712,88.734,227599999.0
2005-04-28 01:43:00,88.707,88.751,88.707,88.734,242800002.0
2005-04-28 01:44:00,88.781,88.789,88.747,88.76,336500000.0
2005-04-28 01:45:00,88.792,88.808,88.769,88.79,303499998.0
2005-04-28 01:46:00,88.778,88.803,88.76,88.78,283399999.0
2005-04-28 01:47:00,88.786,88.806,88.772,88.795,212000004.0
2005-04-28 01:48:00,88.768,88.795,88.742,88.76,290900003.0
2005-04-28 01:49:00,88.753,88.804,88.753,88.79,275700002.0
2005-04-28 01:50:00,88.811,88.862,88.788,88.833,313500003.0
2005-04-28 01:51:00,88.846,88.875,88.839,88.852,268400000.0
2005-04-28 01:52:00,88.886,88.902,88.866,88.878,233399999.0
2005-04-28 01:53:00,88.905,88.906,88.871,88.871,123799999.0
2005-04-28 01:54:00,88.901,88.913,88.867,88.882,320999998.0
2005-04-28 01:55:00,88.904,88.923,88.879,88.879,298800001.0
2005-04-28 01:56:00,88.887,88.918,88.885,88.913,397399996.0
2005-04-28 01:57:00,88.922,88.929,88.886,88.892,307899999.0
2005-04-28 01:58:00,88.908,88.936,88.9,88.936,289500006.0
2005-04-28 01:59:00,88.937,88.94,88.895,88.915,222400001.0
2005-04-28 02:00:00,88.931,88.958,88.911,88.927,278099999.0
2005-04-28 02:01:00,88.957,88.957,88.901,88.901,245400003.0
2005-04-28 02:02:00,88.917,88.935,88.897,88.912,267499994.0
2005-04-28 02:03:00,88.92,88.975,88.92,88.94,278400003.0
2005-04-28 02:04:00,88.912,88.927,88.895,88.906,275699998.0
2005-04-28 02:05:00,88.93,88.953,88.909,88.935,169800001.0
2005-04-28 02:06:00,88.917,88.949,88.917,88.928,362399994.0
2005-04-28 02:07:00,88.935,88.958,88.911,88.938,389099994.0
2005-04-28 02:08:00,88.943,88.962,88.93,88.942,229499999.0
2005-04-28 02:09:00,88.916,88.949,88.913,88.942,270999997.0
2005-04-28 02:10:00,88.944,88.959,88.928,88.942,296100002.0
2005-04-28 02:11:00,88.929,88.96,88.92,88.938,265899999.0
2005-04-28 02:12:00,88.943,88.974,88.935,88.949,273800001.0
2005-04-28 02:13:00,88.962,88.988,88.944,88.988,199700000.0
2005-04-28 02:14:00,88.986,89.006,88.97,89.006,173899999.0
2005-04-28 02:15:00,89.021,89.038,88.989,89.0,380499999.0
2005-04-28 02:16:00,89.014,89.036,88.997,89.015,285700000.0
2005-04-28 02:17:00,89.034,89.034,88.993,88.998,121800001.0
2005-04-28 02:18:00,88.994,89.013,88.978,88.988,225300001.0
2005-04-28 02:19:00,88.989,89.016,88.978,89.007,161199999.0
2005-04-28 02:20:00,88.979,89.035,88.979,89.033,256499997.0
2005-04-28 02:21:00,89.031,89.055,89.012,89.017,149200002.0
2005-04-28 02:22:00,89.035,89.064,89.024,89.046,243899999.0
2005-04-28 02:23:00,89.065,89.071,89.026,89.036,253299998.0
2005-04-28 02:24:00,89.045,89.073,89.038,89.038,148599999.0
2005-04-28 02:25:00,89.049,89.065,89.033,89.051,285199999.0
2005-04-28 02:26:00,89.04,89.072,89.027,89.044,254499993.0
2005-04-28 02:27:00,89.04,89.065,89.033,89.034,420599996.0
2005-04-28 02:28:00,89.061,89.074,89.042,89.052,139900002.0
2005-04-28 02:29:00,89.079,89.083,89.032,89.041,226899999.0
2005-04-28 02:30:00,89.037,89.053,89.02,89.032,256399997.0
2005-04-28 02:31:00,89.043,89.07,89.023,89.023,263400005.0
2005-04-28 02:32:00,89.022,89.055,89.006,89.027,206300000.0
2005-04-28 02:33:00,89.053,89.057,89.03,89.05,239400000.0
2005-04-28 02:34:00,89.03,89.058,89.008,89.027,278700005.0
2005-04-28 02:35:00,89.004,89.063,88.998,89.063,318199998.0
2005-04-28 02:36:00,89.044,89.063,89.029,89.048,228100004.0
2005-04-28 02:37:00,89.055,89.075,89.035,89.075,200400000.0
2005-04-28 02:38:00,89.059,89.09,89.056,89.08,130199999.0
2005-04-28 02:39:00,89.078,89.095,89.061,89.073,368699996.0
2005-04-28 02:40:00,89.059,89.081,89.046,89.056,285299995.0
2005-04-28 02:41:00,89.057,89.081,89.034,89.081,261500003.0
2005-04-28 02:42:00,89.064,89.084,89.05,89.068,486400000.0
2005-04-28 02:43:00,89.045,89.082,89.045,89.062,230300000.0
2005-04-28 02:44:00,89.076,89.1,89.052,89.055,266399998.0
2005-04-28 02:45:00,89.021,89.062,89.021,89.059,358099994.0
2005-04-28 02:46:00,89.067,89.075,89.036,89.036,278200000.0
2005-04-28 02:47:00,89.058,89.058,89.028,89.032,229500000.0
2005-04-28 02:48:00,89.059,89.075,89.033,89.05,292399999.0
2005-04-28 02:49:00,89.031,89.068,89.029,89.033,322099995.0
2005-04-28 02:50:00,89.04,89.063,89.031,89.053,254799995.0
2005-04-28 02:51:00,89.074,89.094,89.048,89.073,255200003.0
2005-04-28 02:52:00,89.051,89.077,89.039,89.061,143699997.0
2005-04-28 02:53:00,89.049,89.089,89.049,89.086,175799999.0
2005-04-28 02:54:00,89.084,89.093,89.054,89.078,337199999.0
2005-04-28 02:55:00,89.047,89.065,89.037,89.059,355200000.0
2005-04-28 02:56:00,89.052,89.09,89.042,89.077,346299994.0
2005-04-28 02:57:00,89.087,89.087,89.042,89.063,239300000.0
2005-04-28 02:58:00,89.041,89.052,89.015,89.032,345699999.0
2005-04-28 02:59:00,89.011,89.043,89.003,89.017,337999998.0
2005-04-28 03:00:00,88.988,89.012,88.966,88.984,243200000.0
2005-04-28 03:01:00,88.958,89.003,88.955,88.998,241300002.0
2005-04-28 03:02:00,88.985,89.012,88.985,89.008,337400000.0
2005-04-28 03:03:00,88.998,89.021,88.984,89.008,301700004.0
2005-04-28 03:04:00,89.0,89.0,88.969,88.974,221499995.0
2005-04-28 03:05:00,88.965,88.992,88.951,88.958,214499999.0
2005-04-28 03:06:00,88.94,88.983,88.93,88.933,226199998.0
2005-04-28 03:07:00,88.925,88.957,88.913,88.957,127899999.0
2005-04-28 03:08:00,88.967,88.967,88.935,88.935,315999997.0
2005-04-28 03:09:00,88.944,89.013,88.94,89.012,289899997.0
2005-04-28 03:10:00,89.017,89.017,88.975,88.99,287499999.0
2005-04-28 03:11:00,88.996,89.017,88.979,88.993,343900000.0
2005-04-28 03:12:00,88.996,89.014,88.985,89.0,219499998.0
2005-04-28 03:13:00,88.99,89.021,88.983,88.989,378500003.0
2005-04-28 03:14:00,88.982,89.015,88.976,88.99,344799999.0
2005-04-28 03:15:00,89.007,89.019,88.978,89.019,230000002.0
2005-04-28 03:16:00,88.987,89.013,88.978,88.999,277800003.0
2005-04-28 03:17:00,89.001,89.023,88.989,89.017,171000000.0
2005-04-28 03:18:00,88.976,89.0,88.954,88.954,226599997.0
2005-04-28 03:19:00,89.009,89.032,88.999,89.027,159600001.0
2005-04-28 03:20:00,89.001,89.031,89.0,89.005,316299998.0
2005-04-28 03:21:00,88.998,89.029,88.991,89.006,331299998.0
2005-04-28 03:22:00,89.022,89.029,88.991,89.001,228300003.0
2005-04-28 03:23:00,89.003,89.02,88.981,89.01,201899996.0
2005-04-28 03:24:00,89.003,89.021,88.977,88.981,227900000.0
2005-04-28 03:25:00,89.0,89.014,88.977,88.98,391400002.0
2005-04-28 03:26:00,88.975,89.008,88.971,89.001,159600000.0
2005-04-28 03:27:00,89.0,89.005,88.968,88.99,272700002.0
2005-04-28 03:28:00,89.001,89.007,88.961,88.977,220199998.0
2005-04-28 03:29:00,88.976,88.997,88.951,88.988,304999998.0
2005-04-28 03:30:00,88.998,89.009,88.976,88.976,247000001.0
2005-04-28 03:31:00,88.975,89.005,88.972,88.996,210800001.0
2005-04-28 03:32:00,88.983,89.001,88.961,88.996,336300002.0
2005-04-28 03:33:00,88.985,89.008,88.98,88.993,298999999.0
2005-04-28 03:34:00,88.988,89.038,88.983,89.03,220400001.0
2005-04-28 03:35:00,89.036,89.047,89.02,89.024,232400001.0
2005-04-28 03:36:00,89.028,89.051,89.014,89.051,286500000.0
2005-04-28 03:37:00,89.058,89.064,89.014,89.014,343999998.0
2005-04-28 03:38:00,88.999,89.037,88.999,89.034,219499998.0
2005-04-28 03:39:00,89.021,89.044,89.01,89.025,294600001.0
2005-04-28 03:40:00,89.022,89.041,88.997,88.999,233299997.0
2005-04-28 03:41:00,88.993,89.016,88.99,88.99,317299996.0
2005-04-28 03:42:00,88.987,89.016,88.983,89.011,181399999.0
2005-04-28 03:43:00,89.023,89.031,89.005,89.008,187899996.0
2005-04-28 03:44:00,89.01,89.031,88.988,89.019,238200003.0
2005-04-28 03:45:00,89.014,89.035,89.002,89.03,288399998.0
2005-04-28 03:46:00,89.021,89.045,88.998,89.016,271200000.0
2005-04-28 03:47:00,89.008,89.04,88.998,89.008,181599998.0
2005-04-28 03:48:00,88.996,89.035,88.98,89.027,334900000.0
2005-04-28 03:49:00,89.025,89.042,88.998,89.013,291699996.0
2005-04-28 03:50:00,89.018,89.04,88.995,89.001,260200000.0
2005-04-28 03:51:00,89.009,89.012,88.972,88.975,106999999.0
2005-04-28 03:52:00,88.975,89.01,88.971,88.992,260799998.0
2005-04-28 03:53:00,88.965,88.982,88.946,88.953,213000000.0
2005-04-28 03:54:00,88.962,88.98,88.946,88.946,265000001.0
2005-04-28 03:55:00,88.933,88.959,88.925,88.941,274500000.0
2005-04-28 03:56:00,88.952,88.954,88.898,88.903,319199997.0
2005-04-28 03:57:00,88.937,88.944,88.913,88.915,211600003.0
2005-04-28 03:58:00,88.91,88.942,88.905,88.905,248700000.0
2005-04-28 03:59:00,88.939,88.942,88.913,88.924,258499998.0
2005-04-28 04:00:00,88.94,88.955,88.91,88.92,470499999.0
2005-04-28 04:01:00,88.945,88.948,88.912,88.923,281899997.0
2005-04-28 04:02:00,88.939,88.956,88.928,88.94,182700001.0
2005-04-28 04:03:00,88.956,88.965,88.897,88.907,297199998.0
2005-04-28 04:04:00,88.915,88.929,88.895,88.929,139200001.0
2005-04-28 04:05:00,88.89,88.931,88.89,88.914,227799998.0
2005-04-28 04:06:00,88.866,88.914,88.866,88.914,226599999.0
2005-04-28 04:07:00,88.902,88.913,88.874,88.885,320400004.0
2005-04-28 04:08:00,88.877,88.884,88.845,88.851,311500002.0
2005-04-28 04:09:00,88.843,88.869,88.834,88.852,256799999.0
2005-04-28 04:10:00,88.857,88.863,88.806,88.823,281000000.0
2005-04-28 04:11:00,88.85,88.871,88.826,88.831,308099999.0
2005-04-28 04:12:00,88.838,88.867,88.835,88.864,301499998.0
2005-04-28 04:13:00,88.849,88.871,88.846,88.857,177399999.0
2005-04-28 04:14:00,88.844,88.87,88.834,88.84,250699998.0
2005-04-28 04:15:00,88.852,88.871,88.845,88.866,204399998.0
2005-04-28 04:16:00,88.844,88.865,88.825,88.835,241499992.0
2005-04-28 04:17:00,88.826,88.85,88.807,88.815,262799997.0
2005-04-28 04:18:00,88.803,88.825,88.773,88.78,218700001.0
2005-04-28 04:19:00,88.776,88.793,88.758,88.79,201200001.0
2005-04-28 04:20:00,88.735,88.79,88.735,88.79,343899996.0
2005-04-28 04:21:00,88.78,88.81,88.777,88.781,256900003.0
2005-04-28 04:22:00,88.778,88.82,88.778,88.791,301799999.0
2005-04-28 04:23:00,88.783,88.83,88.781,88.811,171900000.0
2005-04-28 04:24:00,88.795,88.819,88.788,88.799,136599999.0
2005-04-28 04:25:00,88.796,88.825,88.783,88.793,159499999.0
2005-04-28 04:26:00,88.783,88.836,88.78,88.818,197599998.0
2005-04-28 04:27:00,88.772,88.81,88.772,88.789,149400000.0
2005-04-28 04:28:00,88.775,88.815,88.775,88.788,274299997.0
2005-04-28 04:29:00,88.79,88.808,88.762,88.766,396799991.0
2005-04-28 04:30:00,88.763,88.797,88.761,88.78,359399999.0
2005-04-28 04:31:00,88.809,88.836,88.782,88.836,318300001.0
2005-04-28 04:32:00,88.804,88.837,88.79,88.809,325799996.0
2005-04-28 04:33:00,88.784,88.812,88.778,88.79,127400000.0
2005-04-28 04:34:00,88.788,88.825,88.774,88.798,301599999.0
2005-04-28 04:35:00,88.832,88.832,88.786,88.822,145800001.0
2005-04-28 04:36:00,88.794,88.817,88.779,88.786,280399997.0
2005-04-28 04:37:00,88.814,88.84,88.809,88.82,313899998.0
2005-04-28 04:38:00,88.811,88.831,88.795,88.804,199400000.0
2005-04-28 04:39:00,88.838,88.846,88.811,88.839,259100001.0
2005-04-28 04:40:00,88.806,88.824,88.782,88.782,205400001.0
2005-04-28 04:41:00,88.78,88.815,88.772,88.801,188200002.0
2005-04-28 04:42:00,88.815,88.824,88.787,88.801,175600001.0
2005-04-28 04:43:00,88.784,88.813,88.776,88.813,144899998.0
2005-04-28 04:44:00,88.82,88.825,88.798,88.804,246399998.0
2005-04-28 04:45:00,88.811,88.825,88.79,88.797,347799999.0
2005-04-28 04:46:00,88.802,88.835,88.795,88.835,213900002.0
2005-04-28 04:47:00,88.811,88.833,88.796,88.816,152799999.0
2005-04-28 04:48:00,88.803,88.86,88.796,88.838,217499996.0
2005-04-28 04:49:00,88.804,88.836,88.778,88.836,184599997.0
2005-04-28 04:50:00,88.812,88.85,88.805,88.826,246699998.0
2005-04-28 04:51:00,88.789,88.819,88.775,88.788,134999999.0
2005-04-28 04:52:00,88.844,88.845,88.804,88.81,297199996.0
2005-04-28 04:53:00,88.811,88.832,88.792,88.81,162199999.0
2005-04-28 04:54:00,88.819,88.834,88.797,88.804,316399996.0
2005-04-28 04:55:00,88.825,88.844,88.789,88.79,230199997.0
2005-04-28 04:56:00,88.779,88.834,88.772,88.829,201099999.0
2005-04-28 04:57:00,88.82,88.832,88.79,88.807,166800000.0
2005-04-28 04:58:00,88.847,88.848,88.81,88.812,347000001.0
2005-04-28 04:59:00,88.818,88.842,88.804,88.816,211399999.0
2005-04-28 05:00:00,88.833,88.863,88.826,88.849,247400003.0
2005-04-28 05:01:00,88.841,88.876,88.803,88.855,202900001.0
2005-04-28 05:02:00,88.828,88.865,88.812,88.843,143999999.0
2005-04-28 05:03:00,88.83,88.864,88.821,88.861,245700002.0
2005-04-28 05:04:00,88.855,88.867,88.824,88.846,181499997.0
2005-04-28 05:05:00,88.83,88.856,88.813,88.833,184799999.0
2005-04-28 05:06:00,88.852,88.86,88.807,88.807,174699999.0
2005-04-28 05:07:00,88.82,88.876,88.807,88.834,299999999.0
2005-04-28 05:08:00,88.841,88.847,88.815,88.822,333500000.0
2005-04-28 05:09:00,88.867,88.867,88.804,88.81,245500006.0
2005-04-28 05:10:00,88.809,88.834,88.788,88.801,269899998.0
2005-04-28 05:11:00,88.812,88.84,88.796,88.828,253200000.0
2005-04-28 05:12:00,88.845,88.849,88.794,88.801,209300000.0
2005-04-28 05:13:00,88.818,88.838,88.797,88.8,365800001.0
2005-04-28 05:14:00,88.802,88.844,88.788,88.829,174900000.0
2005-04-28 05:15:00,88.819,88.84,88.792,88.815,103399998.0
2005-04-28 05:16:00,88.831,88.853,88.815,88.824,329699997.0
2005-04-28 05:17:00,88.826,88.849,88.819,88.831,268899998.0
2005-04-28 05:18:00,88.838,88.857,88.81,88.82,248100005.0
2005-04-28 05:19:00,88.813,88.839,88.792,88.824,314799994.0
2005-04-28 05:20:00,88.803,88.843,88.798,88.822,268000000.0
2005-04-28 05:21:00,88.845,88.845,88.791,88.791,209600001.0
2005-04-28 05:22:00,88.795,88.824,88.785,88.803,284000003.0
2005-04-28 05:23:00,88.776,88.822,88.771,88.805,204299997.0
2005-04-28 05:24:00,88.785,88.81,88.774,88.792,150199999.0
2005-04-28 05:25:00,88.789,88.808,88.77,88.79,184299999.0
2005-04-28 05:26:00,88.817,88.843,88.811,88.826,235499998.0
2005-04-28 05:27:00,88.8,88.818,88.779,88.799,208799999.0
2005-04-28 05:28:00,88.773,88.816,88.772,88.788,335299998.0
2005-04-28 05:29:00,88.795,88.819,88.777,88.809,160499999.0
2005-04-28 05:30:00,88.786,88.818,88.769,88.801,89500000.0
2005-04-28 05:31:00,88.774,88.818,88.774,88.815,186900000.0
2005-04-28 05:32:00,88.8,88.809,88.768,88.778,350500002.0
2005-04-28 05:33:00,88.766,88.811,88.766,88.796,158299999.0
2005-04-28 05:34:00,88.783,88.815,88.776,88.811,245300000.0
2005-04-28 05:35:00,88.794,88.794,88.755,88.762,158599998.0
2005-04-28 05:36:00,88.776,88.796,88.756,88.761,214700000.0
2005-04-28 05:37:00,88.758,88.806,88.758,88.777,327799999.0
2005-04-28 05:38:00,88.758,88.811,88.755,88.811,221299996.0
2005-04-28 05:39:00,88.779,88.808,88.777,88.802,210199996.0
2005-04-28 05:40:00,88.822,88.829,88.761,88.795,337400005.0
2005-04-28 05:41:00,88.784,88.815,88.777,88.784,346800002.0
2005-04-28 05:42:00,88.774,88.808,88.76,88.782,235699997.0
2005-04-28 05:43:00,88.767,88.81,88.767,88.791,225100000.0
2005-04-28 05:44:00,88.779,88.813,88.769,88.779,289500000.0
2005-04-28 05:45:00,88.812,88.812,88.763,88.79,295499997.0
2005-04-28 05:46:00,88.765,88.819,88.765,88.816,244599999.0
2005-04-28 05:47:00,88.795,88.81,88.723,88.787,243700000.0
2005-04-28 05:48:00,88.781,88.802,88.772,88.795,219699997.0
2005-04-28 05:49:00,88.776,88.798,88.751,88.779,168899997.0
2005-04-28 05:50:00,88.773,88.803,88.773,88.793,122599999.0
2005-04-28 05:51:00,88.777,88.802,88.765,88.8,207499997.0
2005-04-28 05:52:00,88.796,88.817,88.776,88.789,251700001.0
2005-04-28 05:53:00,88.792,88.823,88.79,88.823,200600004.0
2005-04-28 05:54:00,88.793,88.823,88.777,88.797,157199996.0
2005-04-28 05:55:00,88.789,88.812,88.769,88.791,175599999.0
2005-04-28 05:56:00,88.796,88.833,88.79,88.81,416300003.0
2005-04-28 05:57:00,88.814,88.826,88.801,88.825,249900002.0
2005-04-28 05:58:00,88.796,88.824,88.789,88.79,291099999.0
2005-04-28 05:59:00,88.817,88.841,88.809,88.836,225699997.0
2005-04-28 06:00:00,88.795,88.831,88.794,88.83,251699998.0
2005-04-28 06:01:00,88.808,88.831,88.787,88.821,293399994.0
2005-04-28 06:02:00,88.809,88.838,88.802,88.814,295299996.0
2005-04-28 06:03:00,88.786,88.839,88.78,88.839,252000002.0
2005-04-28 06:04:00,88.812,88.827,88.795,88.812,285899997.0
2005-04-28 06:05:00,88.813,88.825,88.779,88.779,307099999.0
2005-04-28 06:06:00,88.819,88.819,88.785,88.788,310899999.0
2005-04-28 06:07:00,88.816,88.845,88.813,88.824,228999996.0
2005-04-28 06:08:00,88.838,88.84,88.808,88.824,127499999.0
2005-04-28 06:09:00,88.831,88.848,88.81,88.832,183199998.0
2005-04-28 06:10:00,88.816,88.846,88.809,88.825,228200001.0
2005-04-28 06:11:00,88.821,88.846,88.805,88.82,313800003.0
2005-04-28 06:12:00,88.833,88.853,88.811,88.823,332700000.0
2005-04-28 06:13:00,88.832,88.84,88.795,88.829,221999998.0
2005-04-28 06:14:00,88.849,88.865,88.826,88.851,280800004.0
2005-04-28 06:15:00,88.847,88.878,88.846,88.859,188799999.0
2005-04-28 06:16:00,88.843,88.875,88.836,88.841,265600003.0
2005-04-28 06:17:00,88.826,88.853,88.804,88.834,200599996.0
2005-04-28 06:18:00,88.855,88.865,88.804,88.815,193700001.0
2005-04-28 06:19:00,88.845,88.861,88.826,88.838,195899995.0
2005-04-28 06:20:00,88.835,88.86,88.835,88.835,243600003.0
2005-04-28 06:21:00,88.853,88.868,88.829,88.833,321500000.0
2005-04-28 06:22:00,88.827,88.859,88.813,88.829,260399998.0
2005-04-28 06:23:00,88.85,88.861,88.82,88.848,260400002.0
2005-04-28 06:24:00,88.834,88.85,88.818,88.823,248399997.0
2005-04-28 06:25:00,88.799,88.854,88.799,88.824,177300000.0
2005-04-28 06:26:00,88.832,88.832,88.788,88.818,174900000.0
2005-04-28 06:27:00,88.824,88.837,88.797,88.833,258099999.0
2005-04-28 06:28:00,88.822,88.834,88.796,88.796,162999997.0
2005-04-28 06:29:00,88.824,88.846,88.799,88.813,298800003.0
2005-04-28 06:30:00,88.813,88.83,88.799,88.815,352799994.0
2005-04-28 06:31:00,88.793,88.816,88.78,88.808,247799995.0
2005-04-28 06:32:00,88.812,88.834,88.797,88.8,242299998.0
2005-04-28 06:33:00,88.818,88.826,88.799,88.814,219300001.0
2005-04-28 06:34:00,88.801,88.837,88.786,88.837,131100004.0
2005-04-28 06:35:00,88.818,88.844,88.799,88.831,239599993.0
2005-04-28 06:36:00,88.805,88.857,88.803,88.842,296899996.0
2005-04-28 06:37:00,88.833,88.855,88.812,88.855,105999999.0
2005-04-28 06:38:00,88.861,88.861,88.814,88.814,174000001.0
2005-04-28 06:39:00,88.822,88.858,88.815,88.838,212200001.0
2005-04-28 06:40:00,88.825,88.845,88.816,88.834,162599999.0
2005-04-28 06:41:00,88.857,88.857,88.816,88.838,245599996.0
2005-04-28 06:42:00,88.805,88.853,88.798,88.827,276700000.0
2005-04-28 06:43:00,88.837,88.865,88.819,88.865,167199997.0
2005-04-28 06:44:00,88.84,88.847,88.808,88.822,294899998.0
2005-04-28 06:45:00,88.842,88.851,88.813,88.821,300299998.0
2005-04-28 06:46:00,88.809,88.849,88.803,88.804,161900001.0
2005-04-28 06:47:00,88.826,88.838,88.798,88.818,320000000.0
2005-04-28 06:48:00,88.828,88.839,88.805,88.817,330300006.0
2005-04-28 06:49:00,88.813,88.837,88.787,88.803,272499997.0
2005-04-28 06:50:00,88.84,88.854,88.803,88.81,252300004.0
2005-04-28 06:51:00,88.834,88.845,88.804,88.82,286300000.0
2005-04-28 06:52:00,88.808,88.842,88.798,88.831,250300003.0
2005-04-28 06:53:00,88.798,88.836,88.777,88.8,305099996.0
2005-04-28 06:54:00,88.815,88.825,88.789,88.789,90400002.0
2005-04-28 06:55:00,88.812,88.832,88.807,88.807,179799997.0
2005-04-28 06:56:00,88.807,88.831,88.796,88.822,231900002.0
2005-04-28 06:57:00,88.83,88.843,88.806,88.843,284100001.0
2005-04-28 06:58:00,88.843,88.855,88.813,88.853,304699999.0
2005-04-28 06:59:00,88.831,88.856,88.816,88.837,261699999.0
2005-04-28 07:00:00,88.823,88.851,88.814,88.818,364999999.0
2005-04-28 07:01:00,88.835,88.846,88.813,88.835,304700004.0
2005-04-28 07:02:00,88.799,88.838,88.792,88.817,234299998.0
2005-04-28 07:03:00,88.807,88.833,88.799,88.82,218200000.0
2005-04-28 07:04:00,88.828,88.853,88.795,88.805,163699998.0
2005-04-28 07:05:00,88.81,88.846,88.788,88.825,177700000.0
2005-04-28 07:06:00,88.795,88.812,88.773,88.777,363099999.0
2005-04-28 07:07:00,88.825,88.825,88.779,88.792,267900002.0
2005-04-28 07:08:00,88.808,88.821,88.782,88.786,237700003.0
2005-04-28 07:09:00,88.786,88.831,88.781,88.783,246000000.0
2005-04-28 07:10:00,88.808,88.83,88.791,88.81,136199997.0
2005-04-28 07:11:00,88.8,88.816,88.789,88.811,243099996.0
2005-04-28 07:12:00,88.802,88.832,88.798,88.821,203599999.0
2005-04-28 07:13:00,88.837,88.841,88.813,88.819,138899999.0
2005-04-28 07:14:00,88.818,88.843,88.802,88.809,286899997.0
2005-04-28 07:15:00,88.824,88.847,88.813,88.844,284099998.0
2005-04-28 07:16:00,88.831,88.872,88.831,88.864,221499998.0
2005-04-28 07:17:00,88.845,88.883,88.835,88.839,263800000.0
2005-04-28 07:18:00,88.877,88.881,88.847,88.88,449700000.0
2005-04-28 07:19:00,88.878,88.927,88.878,88.917,224699998.0
2005-04-28 07:20:00,88.9,88.908,88.856,88.858,232699997.0
2005-04-28 07:21:00,88.88,88.902,88.858,88.882,253200002.0
2005-04-28 07:22:00,88.875,88.89,88.854,88.854,187200000.0
2005-04-28 07:23:00,88.887,88.892,88.865,88.87,265499998.0
2005-04-28 07:24:00,88.9,88.905,88.87,88.883,269900001.0
2005-04-28 07:25:00,88.887,88.897,88.867,88.87,216699997.0
2005-04-28 07:26:00,88.87,88.893,88.852,88.874,182000001.0
2005-04-28 07:27:00,88.884,88.894,88.86,88.86,230199996.0
2005-04-28 07:28:00,88.858,88.894,88.858,88.89,155900002.0
2005-04-28 07:29:00,88.898,88.898,88.861,88.874,251900001.0
2005-04-28 07:30:00,88.881,88.902,88.865,88.865,408499998.0
2005-04-28 07:31:00,88.866,88.888,88.85,88.859,232300000.0
2005-04-28 07:32:00,88.881,88.882,88.85,88.867,327900001.0
2005-04-28 07:33:00,88.846,88.874,88.832,88.872,274599998.0
2005-04-28 07:34:00,88.855,88.883,88.832,88.858,322999998.0
2005-04-28 07:35:00,88.853,88.889,88.844,88.862,187299999.0
2005-04-28 07:36:00,88.874,88.874,88.837,88.862,240300002.0
2005-04-28 07:37:00,88.851,88.878,88.844,88.873,241000003.0
2005-04-28 07:38:00,88.836,88.882,88.836,88.879,236100000.0
2005-04-28 07:39:00,88.857,88.879,88.835,88.844,318899997.0
2005-04-28 07:40:00,88.858,88.877,88.832,88.843,390199992.0
2005-04-28 07:41:00,88.871,88.889,88.866,88.877,241799999.0
2005-04-28 07:42:00,88.873,88.899,88.847,88.881,312699997.0
2005-04-28 07:43:00,88.88,88.884,88.845,88.855,250399997.0
2005-04-28 07:44:00,88.841,88.893,88.841,88.876,224899998.0
2005-04-28 07:45:00,88.868,88.868,88.821,88.822,239599997.0
2005-04-28 07:46:00,88.821,88.861,88.82,88.849,233699997.0
2005-04-28 07:47:00,88.854,88.879,88.848,88.878,348899998.0
2005-04-28 07:48:00,88.87,88.896,88.852,88.888,339500005.0
2005-04-28 07:49:00,88.897,88.897,88.855,88.866,200199998.0
2005-04-28 07:50:00,88.86,88.888,88.839,88.845,174800000.0
2005-04-28 07:51:00,88.849,88.882,88.849,88.861,197399998.0
2005-04-28 07:52:00,88.856,88.888,88.844,88.865,308900000.0
2005-04-28 07:53:00,88.827,88.866,88.821,88.843,180700000.0
2005-04-28 07:54:00,88.835,88.861,88.832,88.846,243499999.0
2005-04-28 07:55:00,88.836,88.866,88.825,88.828,175200000.0
2005-04-28 07:56:00,88.839,88.845,88.82,88.833,295500002.0
2005-04-28 07:57:00,88.82,88.844,88.795,88.806,177499998.0
2005-04-28 07:58:00,88.796,88.821,88.774,88.791,228199999.0
2005-04-28 07:59:00,88.786,88.814,88.771,88.787,181100002.0
2005-04-28 08:00:00,88.749,88.784,88.747,88.781,239500000.0
2005-04-28 08:01:00,88.773,88.788,88.756,88.756,202600001.0
2005-04-28 08:02:00,88.768,88.797,88.758,88.793,316099997.0
2005-04-28 08:03:00,88.776,88.793,88.748,88.764,370300002.0
2005-04-28 08:04:00,88.774,88.774,88.731,88.737,173700001.0
2005-04-28 08:05:00,88.767,88.781,88.739,88.757,234999999.0
2005-04-28 08:06:00,88.731,88.785,88.731,88.756,261800002.0
2005-04-28 08:07:00,88.761,88.789,88.737,88.743,186000000.0
2005-04-28 08:08:00,88.73,88.753,88.722,88.736,141999998.0
2005-04-28 08:09:00,88.727,88.753,88.713,88.748,192799999.0
2005-04-28 08:10:00,88.759,88.759,88.718,88.722,331099996.0
2005-04-28 08:11:00,88.736,88.762,88.722,88.742,240100002.0
2005-04-28 08:12:00,88.713,88.767,88.712,88.749,358500001.0
2005-04-28 08:13:00,88.744,88.777,88.733,88.742,238900002.0
2005-04-28 08:14:00,88.739,88.778,88.724,88.75,405399999.0
2005-04-28 08:15:00,88.747,88.77,88.737,88.739,171300000.0
2005-04-28 08:16:00,88.777,88.779,88.748,88.749,239199997.0
2005-04-28 08:17:00,88.743,88.77,88.727,88.733,175799997.0
2005-04-28 08:18:00,88.756,88.756,88.711,88.723,224599997.0
2005-04-28 08:19:00,88.747,88.761,88.707,88.738,249800001.0
2005-04-28 08:20:00,88.741,88.769,88.738,88.738,151299998.0
2005-04-28 08:21:00,88.777,88.777,88.747,88.752,152999998.0
2005-04-28 08:22:00,88.772,88.787,88.752,88.762,277400000.0
2005-04-28 08:23:00,88.766,88.798,88.755,88.76,248099997.0
2005-04-28 08:24:00,88.777,88.779,88.742,88.742,189800000.0
2005-04-28 08:25:00,88.775,88.779,88.743,88.761,238900000.0
2005-04-28 08:26:00,88.78,88.78,88.747,88.747,150399999.0
2005-04-28 08:27:00,88.762,88.788,88.752,88.773,328800000.0
2005-04-28 08:28:00,88.743,88.776,88.741,88.776,383599999.0
2005-04-28 08:29:00,88.762,88.78,88.743,88.758,293299995.0
2005-04-28 08:30:00,88.75,88.772,88.742,88.75,230000000.0
2005-04-28 08:31:00,88.751,88.774,88.74,88.761,251700003.0
2005-04-28 08:32:00,88.755,88.769,88.733,88.739,297100000.0
2005-04-28 08:33:00,88.739,88.773,88.734,88.734,365300000.0
2005-04-28 08:34:00,88.756,88.777,88.727,88.755,291799999.0
2005-04-28 08:35:00,88.758,88.773,88.739,88.742,309799997.0
2005-04-28 08:36:00,88.731,88.765,88.731,88.747,340100000.0
2005-04-28 08:37:00,88.742,88.773,88.727,88.755,290199998.0
2005-04-28 08:38:00,88.734,88.765,88.729,88.747,252099998.0
2005-04-28 08:39:00,88.733,88.773,88.724,88.745,212399999.0
2005-04-28 08:40:00,88.752,88.77,88.735,88.748,209400002.0
2005-04-28 08:41:00,88.719,88.754,88.717,88.739,193799999.0
2005-04-28 08:42:00,88.702,88.75,88.698,88.716,242900003.0
2005-04-28 08:43:00,88.711,88.74,88.7,88.711,208999999.0
2005-04-28 08:44:00,88.735,88.745,88.694,88.709,257000002.0
2005-04-28 08:45:00,88.772,88.772,88.731,88.739,190999999.0
2005-04-28 08:46:00,88.739,88.76,88.704,88.72,236199999.0
2005-04-28 08:47:00,88.725,88.746,88.695,88.695,290100000.0
2005-04-28 08:48:00,88.715,88.731,88.677,88.677,238300002.0
2005-04-28 08:49:00,88.682,88.72,88.676,88.71,294499999.0
2005-04-28 08:50:00,88.739,88.739,88.7,88.7,167899997.0
2005-04-28 08:51:00,88.71,88.71,88.635,88.635,261399999.0
2005-04-28 08:52:00,88.679,88.683,88.645,88.648,461399998.0
2005-04-28 08:53:00,88.659,88.687,88.637,88.682,255799997.0
2005-04-28 08:54:00,88.656,88.698,88.656,88.68,383700000.0
2005-04-28 08:55:00,88.67,88.688,88.65,88.664,266699996.0
2005-04-28 08:56:00,88.682,88.7,88.643,88.657,139399999.0
2005-04-28 08:57:00,88.661,88.698,88.653,88.668,315299998.0
2005-04-28 08:58:00,88.678,88.71,88.659,88.693,253800001.0
2005-04-28 08:59:00,88.693,88.723,88.688,88.701,312599998.0
2005-04-28 09:00:00,88.698,88.723,88.684,88.723,326400001.0
2005-04-28 09:01:00,88.698,88.719,88.683,88.69,215800000.0
2005-04-28 09:02:00,88.71,88.71,88.665,88.677,309699997.0
2005-04-28 09:03:00,88.687,88.707,88.665,88.671,345899996.0
2005-04-28 09:04:00,88.688,88.715,88.672,88.686,252199997.0
2005-04-28 09:05:00,88.712,88.712,88.66,88.673,248699999.0
2005-04-28 09:06:00,88.693,88.709,88.665,88.675,257300000.0
2005-04-28 09:07:00,88.675,88.713,88.67,88.676,183499998.0
2005-04-28 09:08:00,88.68,88.723,88.661,88.698,288100000.0
2005-04-28 09:09:00,88.698,88.755,88.698,88.746,148299999.0
2005-04-28 09:10:00,88.736,88.753,88.715,88.733,219799995.0
2005-04-28 09:11:00,88.715,88.752,88.715,88.727,173999996.0
2005-04-28 09:12:00,88.725,88.739,88.712,88.725,226099999.0
2005-04-28 09:13:00,88.712,88.753,88.712,88.731,191000003.0
2005-04-28 09:14:00,88.753,88.766,88.723,88.723,352799992.0
2005-04-28 09:15:00,88.739,88.75,88.715,88.723,353599997.0
2005-04-28 09:16:00,88.747,88.765,88.728,88.748,317399999.0
2005-04-28 09:17:00,88.769,88.789,88.743,88.769,327000001.0
2005-04-28 09:18:00,88.748,88.785,88.748,88.773,314499995.0
2005-04-28 09:19:00,88.752,88.786,88.75,88.776,279199999.0
2005-04-28 09:20:00,88.782,88.79,88.754,88.77,201399999.0
2005-04-28 09:21:00,88.791,88.816,88.78,88.81,192100001.0
2005-04-28 09:22:00,88.802,88.829,88.79,88.807,254899999.0
2005-04-28 09:23:00,88.768,88.824,88.768,88.81,198999999.0
2005-04-28 09:24:00,88.786,88.836,88.786,88.802,317199998.0
2005-04-28 09:25:00,88.824,88.843,88.787,88.807,306500001.0
2005-04-28 09:26:00,88.789,88.821,88.781,88.804,299199999.0
2005-04-28 09:27:00,88.798,88.828,88.78,88.792,242799996.0
2005-04-28 09:28:00,88.812,88.816,88.774,88.785,285300003.0
2005-04-28 09:29:00,88.776,88.793,88.76,88.778,174100000.0
2005-04-28 09:30:00,88.772,88.8,88.756,88.795,154000000.0
2005-04-28 09:31:00,88.792,88.792,88.739,88.759,381099996.0
2005-04-28 09:32:00,88.788,88.788,88.724,88.733,225799998.0
2005-04-28 09:33:00,88.731,88.754,88.714,88.747,222199996.0
2005-04-28 09:34:00,88.731,88.755,88.712,88.736,169099999.0
2005-04-28 09:35:00,88.736,88.758,88.722,88.723,140900000.0
2005-04-28 09:36:00,88.75,88.766,88.727,88.738,196900000.0
2005-04-28 09:37:00,88.723,88.788,88.723,88.785,311799997.0
2005-04-28 09:38:00,88.777,88.791,88.756,88.77,253200000.0
2005-04-28 09:39:00,88.751,88.788,88.735,88.788,280099999.0
2005-04-28 09:40:00,88.769,88.791,88.75,88.77,294500003.0
2005-04-28 09:41:00,88.795,88.795,88.757,88.773,91000000.0
2005-04-28 09:42:00,88.772,88.788,88.74,88.776,266699998.0
2005-04-28 09:43:00,88.776,88.8,88.764,88.791,253999999.0
2005-04-28 09:44:00,88.784,88.798,88.753,88.779,235900000.0
2005-04-28 09:45:00,88.805,88.805,88.761,88.761,225699997.0
2005-04-28 09:46:00,88.785,88.811,88.773,88.776,121199999.0
2005-04-28 09:47:00,88.789,88.811,88.77,88.799,237200000.0
2005-04-28 09:48:00,88.807,88.82,88.767,88.767,219799999.0
2005-04-28 09:49:00,88.782,88.788,88.758,88.775,202799998.0
2005-04-28 09:50:00,88.773,88.795,88.762,88.784,319199998.0
2005-04-28 09:51:00,88.801,88.809,88.775,88.802,386100001.0
2005-04-28 09:52:00,88.78,88.812,88.771,88.789,349999995.0
2005-04-28 09:53:00,88.771,88.792,88.754,88.773,233399999.0
2005-04-28 09:54:00,88.769,88.792,88.758,88.788,270200001.0
2005-04-28 09:55:00,88.757,88.787,88.741,88.75,217300000.0
2005-04-28 09:56:00,88.78,88.808,88.757,88.793,176999997.0
2005-04-28 09:57:00,88.77,88.801,88.768,88.785,368499999.0
2005-04-28 09:58:00,88.745,88.797,88.745,88.765,213000000.0
2005-04-28 09:59:00,88.802,88.802,88.76,88.77,333699999.0
2005-04-28 10:00:00,88.757,88.782,88.748,88.759,180899999.0
2005-04-28 10:01:00,88.777,88.808,88.75,88.77,185799999.0
2005-04-28 10:02:00,88.779,88.804,88.759,88.777,198100001.0
2005-04-28 10:03:00,88.787,88.809,88.759,88.759,295499998.0
2005-04-28 10:04:00,88.783,88.801,88.758,88.759,134399999.0
2005-04-28 10:05:00,88.764,88.796,88.761,88.764,290100002.0
2005-04-28 10:06:00,88.765,88.803,88.759,88.775,232499999.0
2005-04-28 10:07:00,88.79,88.79,88.733,88.75,189399999.0
2005-04-28 10:08:00,88.74,88.781,88.74,88.77,160999999.0
2005-04-28 10:09:00,88.738,88.769,88.721,88.769,274999998.0
2005-04-28 10:10:00,88.751,88.785,88.744,88.757,228399999.0
2005-04-28 10:11:00,88.772,88.782,88.751,88.764,181599998.0
2005-04-28 10:12:00,88.77,88.773,88.725,88.725,308400004.0
2005-04-28 10:13:00,88.728,88.748,88.704,88.741,210900002.0
2005-04-28 10:14:00,88.721,88.739,88.693,88.705,217899997.0
2005-04-28 10:15:00,88.73,88.731,88.702,88.709,259400003.0
2005-04-28 10:16:00,88.687,88.751,88.687,88.751,242700002.0
2005-04-28 10:17:00,88.742,88.75,88.709,88.744,357100000.0
2005-04-28 10:18:00,88.738,88.773,88.718,88.749,306400000.0
2005-04-28 10:19:00,88.741,88.775,88.738,88.771,353800002.0
2005-04-28 10:20:00,88.756,88.769,88.709,88.746,402100004.0
2005-04-28 10:21:00,88.77,88.778,88.74,88.75,283399998.0
2005-04-28 10:22:00,88.754,88.769,88.73,88.743,349499998.0
2005-04-28 10:23:00,88.728,88.775,88.719,88.753,142799999.0
2005-04-28 10:24:00,88.753,88.776,88.739,88.754,240999998.0
2005-04-28 10:25:00,88.784,88.784,88.743,88.755,223899999.0
2005-04-28 10:26:00,88.752,88.786,88.745,88.775,267199999.0
2005-04-28 10:27:00,88.754,88.79,88.739,88.774,287799999.0
2005-04-28 10:28:00,88.775,88.802,88.763,88.769,235799996.0
2005-04-28 10:29:00,88.772,88.803,88.757,88.765,223399997.0
2005-04-28 10:30:00,88.758,88.789,88.738,88.768,287899996.0
2005-04-28 10:31:00,88.772,88.788,88.748,88.768,191600001.0
2005-04-28 10:32:00,88.779,88.788,88.751,88.766,353500000.0
2005-04-28 10:33:00,88.768,88.789,88.747,88.754,159800000.0
2005-04-28 10:34:00,88.77,88.779,88.741,88.763,304200002.0
2005-04-28 10:35:00,88.784,88.784,88.741,88.768,187699998.0
2005-04-28 10:36:00,88.767,88.798,88.761,88.79,301099999.0
2005-04-28 10:37:00,88.778,88.816,88.755,88.799,311000000.0
2005-04-28 10:38:00,88.779,88.814,88.765,88.765,235300004.0
2005-04-28 10:39:00,88.783,88.801,88.771,88.783,312699999.0
2005-04-28 10:40:00,88.759,88.793,88.759,88.789,233599996.0
2005-04-28 10:41:00,88.782,88.802,88.758,88.775,252799998.0
2005-04-28 10:42:00,88.79,88.791,88.754,88.756,191100002.0
2005-04-28 10:43:00,88.788,88.806,88.746,88.786,316799998.0
2005-04-28 10:44:00,88.792,88.807,88.761,88.763,367399997.0
2005-04-28 10:45:00,88.79,88.807,88.773,88.785,256100000.0
2005-04-28 10:46:00,88.795,88.8,88.752,88.772,290699998.0
2005-04-28 10:47:00,88.772,88.792,88.761,88.781,262299998.0
2005-04-28 10:48:00,88.767,88.817,88.763,88.791,207800001.0
2005-04-28 10:49:00,88.797,88.807,88.772,88.784,283400001.0
2005-04-28 10:50:00,88.8,88.8,88.758,88.773,143099999.0
2005-04-28 10:51:00,88.775,88.805,88.756,88.798,242000001.0
2005-04-28 10:52:00,88.766,88.803,88.765,88.797,290400002.0
2005-04-28 10:53:00,88.787,88.796,88.764,88.768,248699998.0
2005-04-28 10:54:00,88.776,88.798,88.73,88.783,254599997.0
2005-04-28 10:55:00,88.792,88.804,88.758,88.759,232799996.0
2005-04-28 10:56:00,88.775,88.786,88.744,88.77,222400004.0
2005-04-28 10:57:00,88.764,88.798,88.757,88.773,237299998.0
2005-04-28 10:58:00,88.737,88.791,88.732,88.781,211500002.0
2005-04-28 10:59:00,88.765,88.786,88.746,88.752,223800003.0
2005-04-28 11:00:00,88.764,88.783,88.744,88.75,275799999.0
2005-04-28 11:01:00,88.782,88.782,88.729,88.737,249400001.0
2005-04-28 11:02:00,88.742,88.771,88.733,88.761,210800000.0
2005-04-28 11:03:00,88.742,88.765,88.702,88.722,162200000.0
2005-04-28 11:04:00,88.747,88.764,88.73,88.754,282500002.0
2005-04-28 11:05:00,88.746,88.786,88.746,88.772,339000002.0
2005-04-28 11:06:00,88.775,88.796,88.752,88.782,172599998.0
2005-04-28 11:07:00,88.757,88.819,88.757,88.791,215400003.0
2005-04-28 11:08:00,88.756,88.83,88.753,88.803,223300000.0
2005-04-28 11:09:00,88.818,88.828,88.793,88.808,134199999.0
2005-04-28 11:10:00,88.796,88.827,88.794,88.809,201300000.0
2005-04-28 11:11:00,88.797,88.841,88.782,88.826,312200002.0
2005-04-28 11:12:00,88.839,88.852,88.81,88.835,313600005.0
2005-04-28 11:13:00,88.813,88.855,88.813,88.851,284900000.0
2005-04-28 11:14:00,88.847,88.85,88.822,88.825,322900002.0
2005-04-28 11:15:00,88.849,88.856,88.82,88.834,237500000.0
2005-04-28 11:16:00,88.833,88.855,88.804,88.819,269400005.0
2005-04-28 11:17:00,88.823,88.862,88.806,88.862,265300001.0
2005-04-28 11:18:00,88.83,88.85,88.82,88.833,275900002.0
2005-04-28 11:19:00,88.821,88.85,88.813,88.845,243400001.0
2005-04-28 11:20:00,88.827,88.85,88.812,88.845,290299997.0
2005-04-28 11:21:00,88.824,88.826,88.792,88.792,258500004.0
2005-04-28 11:22:00,88.802,88.83,88.796,88.822,160599998.0
2005-04-28 11:23:00,88.796,88.823,88.789,88.815,269099997.0
2005-04-28 11:24:00,88.812,88.821,88.791,88.808,205900000.0
2005-04-28 11:25:00,88.795,88.806,88.777,88.78,177799999.0
2005-04-28 11:26:00,88.789,88.809,88.771,88.785,283199997.0
2005-04-28 11:27:00,88.766,88.787,88.753,88.783,223999998.0
2005-04-28 11:28:00,88.796,88.797,88.751,88.776,221799997.0
2005-04-28 11:29:00,88.783,88.794,88.754,88.758,202300000.0
2005-04-28 11:30:00,88.736,88.778,88.732,88.77,273599999.0
2005-04-28 11:31:00,88.792,88.792,88.739,88.747,127100001.0
2005-04-28 11:32:00,88.759,88.792,88.75,88.792,358899996.0
2005-04-28 11:33:00,88.748,88.777,88.744,88.777,386200001.0
2005-04-28 11:34:00,88.753,88.797,88.753,88.784,343599999.0
2005-04-28 11:35:00,88.768,88.792,88.754,88.779,236500004.0
2005-04-28 11:36:00,88.775,88.803,88.763,88.795,260300000.0
2005-04-28 11:37:00,88.773,88.802,88.753,88.757,174799998.0
2005-04-28 11:38:00,88.773,88.795,88.765,88.791,188099997.0
2005-04-28 11:39:00,88.764,88.797,88.763,88.794,227200000.0
2005-04-28 11:40:00,88.789,88.802,88.757,88.771,235800000.0
2005-04-28 11:41:00,88.786,88.786,88.752,88.758,415199997.0
2005-04-28 11:42:00,88.777,88.801,88.769,88.797,201399996.0
2005-04-28 11:43:00,88.787,88.821,88.781,88.797,159199999.0
2005-04-28 11:44:00,88.765,88.817,88.765,88.817,275999996.0
2005-04-28 11:45:00,88.78,88.817,88.777,88.797,357199994.0
2005-04-28 11:46:00,88.807,88.809,88.765,88.804,196299998.0
2005-04-28 11:47:00,88.801,88.819,88.787,88.812,224499996.0
2005-04-28 11:48:00,88.793,88.832,88.793,88.814,308099999.0
2005-04-28 11:49:00,88.789,88.805,88.768,88.775,326700001.0
2005-04-28 11:50:00,88.776,88.813,88.768,88.789,282200002.0
2005-04-28 11:51:00,88.781,88.808,88.77,88.779,140199998.0
2005-04-28 11:52:00,88.775,88.803,88.742,88.77,293900006.0
2005-04-28 11:53:00,88.801,88.816,88.771,88.791,247800000.0
2005-04-28 11:54:00,88.794,88.809,88.751,88.751,201700002.0
2005-04-28 11:55:00,88.775,88.806,88.765,88.779,185800001.0
2005-04-28 11:56:00,88.791,88.82,88.765,88.791,289499999.0
2005-04-28 11:57:00,88.776,88.803,88.769,88.798,229499997.0
2005-04-28 11:58:00,88.8,88.815,88.762,88.766,332999999.0
2005-04-28 11:59:00,88.773,88.803,88.769,88.793,289700002.0
2005-04-28 12:00:00,88.769,88.804,88.751,88.804,340900003.0
2005-04-28 12:01:00,88.783,88.804,88.773,88.794,305199999.0
2005-04-28 12:02:00,88.771,88.796,88.756,88.788,318500002.0
2005-04-28 12:03:00,88.777,88.83,88.777,88.829,303499997.0
2005-04-28 12:04:00,88.812,88.812,88.774,88.791,282699998.0
2005-04-28 12:05:00,88.755,88.783,88.742,88.75,287699999.0
2005-04-28 12:06:00,88.765,88.797,88.761,88.791,216199999.0
2005-04-28 12:07:00,88.759,88.822,88.759,88.807,265899999.0
2005-04-28 12:08:00,88.781,88.813,88.766,88.773,224400000.0
2005-04-28 12:09:00,88.781,88.796,88.759,88.759,244100002.0
2005-04-28 12:10:00,88.768,88.794,88.751,88.761,263600004.0
2005-04-28 12:11:00,88.761,88.798,88.749,88.758,247599999.0
2005-04-28 12:12:00,88.75,88.789,88.728,88.752,347700003.0
2005-04-28 12:13:00,88.787,88.796,88.759,88.759,242800003.0
2005-04-28 12:14:00,88.773,88.805,88.761,88.805,218700001.0
2005-04-28 12:15:00,88.776,88.801,88.765,88.791,175100000.0
2005-04-28 12:16:00,88.754,88.803,88.754,88.786,171599998.0
2005-04-28 12:17:00,88.773,88.798,88.758,88.763,248999997.0
2005-04-28 12:18:00,88.787,88.791,88.743,88.743,94499998.0
2005-04-28 12:19:00,88.764,88.778,88.746,88.749,197999996.0
2005-04-28 12:20:00,88.775,88.786,88.75,88.762,340400000.0
2005-04-28 12:21:00,88.757,88.802,88.749,88.793,346100001.0
2005-04-28 12:22:00,88.746,88.788,88.746,88.787,288199998.0
2005-04-28 12:23:00,88.786,88.802,88.753,88.758,153800000.0
2005-04-28 12:24:00,88.767,88.799,88.759,88.772,225599998.0
2005-04-28 12:25:00,88.763,88.788,88.736,88.783,243100001.0
2005-04-28 12:26:00,88.765,88.792,88.751,88.779,325199999.0
2005-04-28 12:27:00,88.766,88.8,88.756,88.772,296300001.0
2005-04-28 12:28:00,88.757,88.789,88.745,88.761,298599997.0
2005-04-28 12:29:00,88.758,88.786,88.733,88.771,309000003.0
2005-04-28 12:30:00,88.766,88.794,88.738,88.756,226400001.0
2005-04-28 12:31:00,88.784,88.793,88.748,88.756,272099994.0
2005-04-28 12:32:00,88.758,88.8,88.753,88.8,248599998.0
2005-04-28 12:33:00,88.784,88.806,88.761,88.779,216799999.0
2005-04-28 12:34:00,88.799,88.808,88.762,88.783,299699993.0
2005-04-28 12:35:00,88.762,88.807,88.757,88.783,213900001.0
2005-04-28 12:36:00,88.769,88.801,88.76,88.779,172099996.0
2005-04-28 12:37:00,88.754,88.799,88.731,88.747,210599997.0
2005-04-28 12:38:00,88.723,88.745,88.71,88.738,186700004.0
2005-04-28 12:39:00,88.705,88.729,88.679,88.712,216699998.0
2005-04-28 12:40:00,88.703,88.719,88.691,88.704,156000000.0
2005-04-28 12:41:00,88.706,88.722,88.691,88.702,330100000.0
2005-04-28 12:42:00,88.683,88.715,88.677,88.71,390299997.0
2005-04-28 12:43:00,88.698,88.711,88.684,88.707,142900003.0
2005-04-28 12:44:00,88.708,88.719,88.682,88.696,290199997.0
2005-04-28 12:45:00,88.721,88.721,88.692,88.692,300400000.0
2005-04-28 12:46:00,88.671,88.706,88.655,88.67,340099997.0
2005-04-28 12:47:00,88.655,88.698,88.655,88.694,209299995.0
2005-04-28 12:48:00,88.701,88.705,88.676,88.686,379899999.0
2005-04-28 12:49:00,88.711,88.714,88.677,88.685,213799999.0
2005-04-28 12:50:00,88.691,88.72,88.682,88.696,288199998.0
2005-04-28 12:51:00,88.696,88.73,88.691,88.73,179999997.0
2005-04-28 12:52:00,88.707,88.73,88.69,88.707,221200000.0
2005-04-28 12:53:00,88.709,88.726,88.673,88.721,246599999.0
2005-04-28 12:54:00,88.709,88.73,88.691,88.722,223499998.0
2005-04-28 12:55:00,88.693,88.742,88.693,88.726,297399998.0
2005-04-28 12:56:00,88.727,88.738,88.7,88.72,187399998.0
2005-04-28 12:57:00,88.724,88.759,88.719,88.732,272799999.0
2005-04-28 12:58:00,88.722,88.754,88.708,88.714,222099996.0
2005-04-28 12:59:00,88.733,88.757,88.713,88.737,214800001.0
2005-04-28 13:00:00,88.755,88.77,88.734,88.735,356800003.0
2005-04-28 13:01:00,88.744,88.774,88.723,88.761,352499993.0
2005-04-28 13:02:00,88.717,88.79,88.713,88.777,237999999.0
2005-04-28 13:03:00,88.777,88.785,88.734,88.751,160600000.0
2005-04-28 13:04:00,88.721,88.752,88.706,88.73,167699999.0
2005-04-28 13:05:00,88.708,88.759,88.708,88.742,327600002.0
2005-04-28 13:06:00,88.733,88.762,88.711,88.733,263099997.0
2005-04-28 13:07:00,88.698,88.732,88.681,88.695,252499999.0
2005-04-28 13:08:00,88.689,88.718,88.686,88.718,238900000.0
2005-04-28 13:09:00,88.699,88.733,88.699,88.719,196799999.0
2005-04-28 13:10:00,88.684,88.715,88.681,88.696,262100000.0
2005-04-28 13:11:00,88.69,88.707,88.669,88.676,211099999.0
2005-04-28 13:12:00,88.689,88.712,88.682,88.707,212799998.0
2005-04-28 13:13:00,88.667,88.702,88.658,88.672,183999998.0
2005-04-28 13:14:00,88.682,88.69,88.652,88.666,229599996.0
2005-04-28 13:15:00,88.649,88.67,88.622,88.643,227300002.0
2005-04-28 13:16:00,88.66,88.679,88.633,88.657,190799996.0
2005-04-28 13:17:00,88.664,88.686,88.63,88.67,243899999.0
2005-04-28 13:18:00,88.666,88.694,88.661,88.676,360799997.0
2005-04-28 13:19:00,88.661,88.694,88.649,88.653,271800002.0
2005-04-28 13:20:00,88.662,88.69,88.659,88.686,183200001.0
2005-04-28 13:21:00,88.702,88.71,88.677,88.683,193500000.0
2005-04-28 13:22:00,88.7,88.729,88.685,88.703,285199998.0
2005-04-28 13:23:00,88.72,88.727,88.696,88.701,139999999.0
2005-04-28 13:24:00,88.707,88.713,88.674,88.674,289900001.0
2005-04-28 13:25:00,88.691,88.699,88.65,88.65,240900000.0
2005-04-28 13:26:00,88.671,88.689,88.655,88.679,156200000.0
2005-04-28 13:27:00,88.675,88.702,88.66,88.69,218899997.0
2005-04-28 13:28:00,88.701,88.718,88.675,88.697,161999998.0
2005-04-28 13:29:00,88.72,88.743,88.695,88.728,239800001.0
2005-04-28 13:30:00,88.767,88.767,88.727,88.739,192200000.0
2005-04-28 13:31:00,88.752,88.776,88.738,88.764,272000000.0
2005-04-28 13:32:00,88.735,88.768,88.735,88.758,153299999.0
2005-04-28 13:33:00,88.763,88.775,88.742,88.742,303499997.0
2005-04-28 13:34:00,88.732,88.776,88.717,88.728,302600000.0
2005-04-28 13:35:00,88.735,88.753,88.701,88.74,214599998.0
2005-04-28 13:36:00,88.708,88.741,88.702,88.71,261899997.0
2005-04-28 13:37:00,88.721,88.761,88.72,88.761,132999997.0
2005-04-28 13:38:00,88.746,88.774,88.737,88.756,162599997.0
2005-04-28 13:39:00,88.745,88.776,88.734,88.776,335299999.0
2005-04-28 13:40:00,88.74,88.773,88.738,88.75,237999999.0
2005-04-28 13:41:00,88.752,88.781,88.74,88.775,143500000.0
2005-04-28 13:42:00,88.762,88.769,88.735,88.741,243200001.0
2005-04-28 13:43:00,88.767,88.78,88.741,88.757,201599997.0
2005-04-28 13:44:00,88.792,88.808,88.77,88.77,171599999.0
2005-04-28 13:45:00,88.775,88.794,88.728,88.747,218199996.0
2005-04-28 13:46:00,88.739,88.761,88.714,88.731,306199999.0
2005-04-28 13:47:00,88.724,88.751,88.709,88.739,363899998.0
2005-04-28 13:48:00,88.719,88.752,88.711,88.719,295600001.0
2005-04-28 13:49:00,88.733,88.753,88.716,88.723,349999998.0
2005-04-28 13:50:00,88.742,88.766,88.713,88.757,255500001.0
2005-04-28 13:51:00,88.763,88.79,88.739,88.777,353700002.0
2005-04-28 13:52:00,88.738,88.765,88.725,88.729,174500000.0
2005-04-28 13:53:00,88.732,88.759,88.714,88.732,363099996.0
2005-04-28 13:54:00,88.723,88.76,88.713,88.735,333699996.0
2005-04-28 13:55:00,88.739,88.768,88.713,88.742,235599999.0
2005-04-28 13:56:00,88.751,88.784,88.74,88.783,207500001.0
2005-04-28 13:57:00,88.777,88.79,88.736,88.763,224400000.0
2005-04-28 13:58:00,88.765,88.799,88.746,88.766,303800002.0
2005-04-28 13:59:00,88.758,88.785,88.753,88.756,242399996.0
2005-04-28 14:00:00,88.773,88.783,88.739,88.761,181700001.0
2005-04-28 14:01:00,88.773,88.789,88.752,88.769,201499997.0
2005-04-28 14:02:00,88.77,88.79,88.747,88.779,163800001.0
2005-04-28 14:03:00,88.758,88.801,88.754,88.779,184900000.0
2005-04-28 14:04:00,88.775,88.801,88.761,88.761,276200002.0
2005-04-28 14:05:00,88.76,88.793,88.752,88.778,192700001.0
2005-04-28 14:06:00,88.763,88.802,88.752,88.768,216299999.0
2005-04-28 14:07:00,88.78,88.784,88.739,88.739,169699997.0
2005-04-28 14:08:00,88.762,88.773,88.747,88.766,180200002.0
2005-04-28 14:09:00,88.756,88.782,88.739,88.757,266200000.0
2005-04-28 14:10:00,88.736,88.758,88.712,88.745,106399999.0
2005-04-28 14:11:00,88.685,88.722,88.673,88.699,290699999.0
2005-04-28 14:12:00,88.702,88.713,88.668,88.668,129799999.0
2005-04-28 14:13:00,88.715,88.715,88.672,88.672,196100000.0
2005-04-28 14:14:00,88.68,88.72,88.664,88.702,310399999.0
2005-04-28 14:15:00,88.724,88.729,88.699,88.713,169499999.0
2005-04-28 14:16:00,88.696,88.738,88.69,88.726,255900000.0
2005-04-28 14:17:00,88.715,88.745,88.7,88.705,247599998.0
2005-04-28 14:18:00,88.699,88.748,88.692,88.736,182999999.0
2005-04-28 14:19:00,88.732,88.748,88.699,88.712,187699999.0
2005-04-28 14:20:00,88.71,88.727,88.686,88.695,314099996.0
2005-04-28 14:21:00,88.695,88.716,88.679,88.714,315300001.0
2005-04-28 14:22:00,88.696,88.72,88.67,88.714,339700001.0
2005-04-28 14:23:00,88.704,88.725,88.686,88.69,317699999.0
2005-04-28 14:24:00,88.712,88.712,88.675,88.687,185799994.0
2005-04-28 14:25:00,88.711,88.73,88.695,88.722,305299998.0
2005-04-28 14:26:00,88.715,88.736,88.698,88.709,229200002.0
2005-04-28 14:27:00,88.728,88.753,88.696,88.723,215900000.0
2005-04-28 14:28:00,88.732,88.787,88.721,88.767,300999998.0
2005-04-28 14:29:00,88.777,88.785,88.735,88.747,286099997.0
2005-04-28 14:30:00,88.725,88.799,88.693,88.712,272099999.0
2005-04-28 14:31:00,88.701,88.739,88.658,88.707,331899997.0
2005-04-28 14:32:00,88.729,88.742,88.702,88.713,225599999.0
2005-04-28 14:33:00,88.75,88.77,88.724,88.738,212200002.0
2005-04-28 14:34:00,88.739,88.839,88.739,88.839,245599998.0
2005-04-28 14:35:00,88.84,88.881,88.817,88.868,292999998.0
2005-04-28 14:36:00,88.86,88.909,88.859,88.882,205400000.0
2005-04-28 14:37:00,88.853,88.886,88.842,88.866,357199998.0
2005-04-28 14:38:00,88.873,88.895,88.833,88.853,356900002.0
2005-04-28 14:39:00,88.836,88.853,88.806,88.824,168800000.0
2005-04-28 14:40:00,88.797,88.84,88.792,88.802,281699995.0
2005-04-28 14:41:00,88.77,88.798,88.76,88.784,246100003.0
2005-04-28 14:42:00,88.728,88.764,88.699,88.707,152600000.0
2005-04-28 14:43:00,88.69,88.707,88.665,88.68,184200000.0
2005-04-28 14:44:00,88.669,88.701,88.647,88.7,227599997.0
2005-04-28 14:45:00,88.692,88.74,88.688,88.729,267600000.0
2005-04-28 14:46:00,88.722,88.74,88.68,88.687,196700001.0
2005-04-28 14:47:00,88.703,88.723,88.672,88.677,309500004.0
2005-04-28 14:48:00,88.685,88.704,88.652,88.668,205400001.0
2005-04-28 14:49:00,88.698,88.731,88.667,88.684,141199999.0
2005-04-28 14:50:00,88.683,88.7,88.659,88.669,316700004.0
2005-04-28 14:51:00,88.705,88.709,88.652,88.652,233699998.0
2005-04-28 14:52:00,88.651,88.681,88.645,88.668,220999997.0
2005-04-28 14:53:00,88.663,88.697,88.663,88.695,191899998.0
2005-04-28 14:54:00,88.712,88.741,88.684,88.718,217499999.0
2005-04-28 14:55:00,88.75,88.78,88.73,88.747,320700001.0
2005-04-28 14:56:00,88.775,88.775,88.735,88.749,312000002.0
2005-04-28 14:57:00,88.79,88.792,88.753,88.755,229200002.0
2005-04-28 14:58:00,88.756,88.783,88.741,88.776,238299999.0
2005-04-28 14:59:00,88.736,88.783,88.727,88.763,180699997.0
2005-04-28 15:00:00,88.772,88.772,88.72,88.745,235200000.0
2005-04-28 15:01:00,88.729,88.775,88.728,88.757,243300001.0
2005-04-28 15:02:00,88.76,88.764,88.703,88.723,338999999.0
2005-04-28 15:03:00,88.732,88.747,88.703,88.735,321899996.0
2005-04-28 15:04:00,88.747,88.751,88.676,88.685,133600000.0
2005-04-28 15:05:00,88.684,88.697,88.65,88.68,277700001.0
2005-04-28 15:06:00,88.671,88.7,88.65,88.7,224200002.0
2005-04-28 15:07:00,88.712,88.714,88.67,88.704,245200002.0
2005-04-28 15:08:00,88.682,88.699,88.658,88.685,297999991.0
2005-04-28 15:09:00,88.669,88.723,88.657,88.698,237599997.0
2005-04-28 15:10:00,88.722,88.722,88.674,88.689,200699998.0
2005-04-28 15:11:00,88.706,88.735,88.696,88.706,210500000.0
2005-04-28 15:12:00,88.703,88.756,88.696,88.756,324399996.0
2005-04-28 15:13:00,88.72,88.78,88.716,88.78,225000002.0
2005-04-28 15:14:00,88.748,88.806,88.743,88.778,261199999.0
2005-04-28 15:15:00,88.778,88.823,88.776,88.815,196099996.0
2005-04-28 15:16:00,88.786,88.825,88.775,88.8,365200003.0
2005-04-28 15:17:00,88.778,88.819,88.777,88.801,284999999.0
2005-04-28 15:18:00,88.777,88.815,88.77,88.797,183300002.0
2005-04-28 15:19:00,88.811,88.83,88.783,88.799,175399998.0
2005-04-28 15:20:00,88.799,88.828,88.789,88.809,220200000.0
2005-04-28 15:21:00,88.784,88.827,88.783,88.82,238499996.0
2005-04-28 15:22:00,88.788,88.835,88.764,88.835,257699995.0
2005-04-28 15:23:00,88.865,88.868,88.817,88.831,326799999.0
2005-04-28 15:24:00,88.825,88.847,88.818,88.83,273700003.0
2005-04-28 15:25:00,88.806,88.828,88.793,88.82,275799998.0
2005-04-28 15:26:00,88.813,88.832,88.793,88.814,261100002.0
2005-04-28 15:27:00,88.832,88.847,88.809,88.826,298499998.0
2005-04-28 15:28:00,88.81,88.832,88.796,88.82,233399999.0
2005-04-28 15:29:00,88.775,88.832,88.773,88.823,307200004.0
2005-04-28 15:30:00,88.811,88.824,88.787,88.799,310499999.0
2005-04-28 15:31:00,88.779,88.813,88.765,88.81,264700001.0
2005-04-28 15:32:00,88.784,88.823,88.781,88.781,248999999.0
2005-04-28 15:33:00,88.806,88.825,88.788,88.813,485400001.0
2005-04-28 15:34:00,88.804,88.828,88.786,88.806,338800000.0
2005-04-28 15:35:00,88.787,88.828,88.786,88.828,281099998.0
2005-04-28 15:36:00,88.822,88.829,88.796,88.815,285200005.0
2005-04-28 15:37:00,88.826,88.833,88.787,88.801,345699999.0
2005-04-28 15:38:00,88.814,88.842,88.793,88.804,307200000.0
2005-04-28 15:39:00,88.826,88.873,88.814,88.839,229699999.0
2005-04-28 15:40:00,88.873,88.89,88.854,88.862,183399997.0
2005-04-28 15:41:00,88.879,88.882,88.84,88.857,237200000.0
2005-04-28 15:42:00,88.866,88.88,88.841,88.859,364000002.0
2005-04-28 15:43:00,88.863,88.87,88.82,88.867,255800000.0
2005-04-28 15:44:00,88.837,88.882,88.834,88.881,309300001.0
2005-04-28 15:45:00,88.861,88.88,88.836,88.857,305900001.0
2005-04-28 15:46:00,88.848,88.874,88.833,88.86,311299999.0
2005-04-28 15:47:00,88.84,88.903,88.84,88.881,262800004.0
2005-04-28 15:48:00,88.857,88.895,88.857,88.888,287299995.0
2005-04-28 15:49:00,88.858,88.914,88.84,88.885,226000000.0
2005-04-28 15:50:00,88.869,88.919,88.862,88.884,317199996.0
2005-04-28 15:51:00,88.893,88.921,88.887,88.906,282999999.0
2005-04-28 15:52:00,88.891,88.913,88.867,88.887,474300002.0
2005-04-28 15:53:00,88.87,88.898,88.857,88.897,265099997.0
2005-04-28 15:54:00,88.873,88.899,88.857,88.866,262499998.0
2005-04-28 15:55:00,88.868,88.902,88.863,88.885,303400004.0
2005-04-28 15:56:00,88.853,88.893,88.838,88.86,297900000.0
2005-04-28 15:57:00,88.88,88.883,88.84,88.855,222899997.0
2005-04-28 15:58:00,88.868,88.878,88.815,88.821,352399999.0
2005-04-28 15:59:00,88.832,88.846,88.804,88.84,226199997.0
2005-04-28 16:00:00,88.852,88.874,88.833,88.835,223799997.0
2005-04-28 16:01:00,88.86,88.876,88.835,88.835,183500002.0
2005-04-28 16:02:00,88.844,88.867,88.823,88.859,200900000.0
2005-04-28 16:03:00,88.843,88.863,88.837,88.86,85399998.0
2005-04-28 16:04:00,88.857,88.868,88.838,88.854,292200002.0
2005-04-28 16:05:00,88.869,88.871,88.836,88.843,151500001.0
2005-04-28 16:06:00,88.873,88.874,88.826,88.848,212199999.0
2005-04-28 16:07:00,88.835,88.863,88.821,88.855,223900000.0
2005-04-28 16:08:00,88.867,88.874,88.844,88.873,266800003.0
2005-04-28 16:09:00,88.848,88.892,88.829,88.892,128400000.0
2005-04-28 16:10:00,88.869,88.899,88.856,88.858,334799997.0
2005-04-28 16:11:00,88.869,88.872,88.834,88.853,449299998.0
2005-04-28 16:12:00,88.844,88.872,88.839,88.862,324600000.0
2005-04-28 16:13:00,88.831,88.861,88.793,88.837,195300001.0
2005-04-28 16:14:00,88.843,88.865,88.817,88.819,157899999.0
2005-04-28 16:15:00,88.836,88.859,88.812,88.825,179899997.0
2005-04-28 16:16:00,88.835,88.867,88.824,88.83,218500000.0
2005-04-28 16:17:00,88.842,88.86,88.808,88.808,162899999.0
2005-04-28 16:18:00,88.853,88.875,88.843,88.864,244600002.0
2005-04-28 16:19:00,88.869,88.891,88.856,88.857,380200000.0
2005-04-28 16:20:00,88.865,88.88,88.846,88.864,282499999.0
2005-04-28 16:21:00,88.872,88.873,88.837,88.844,308100000.0
2005-04-28 16:22:00,88.857,88.865,88.833,88.84,229500003.0
2005-04-28 16:23:00,88.843,88.869,88.82,88.82,297699996.0
2005-04-28 16:24:00,88.85,88.859,88.818,88.839,150500001.0
2005-04-28 16:25:00,88.858,88.881,88.846,88.87,193300002.0
2005-04-28 16:26:00,88.858,88.891,88.845,88.866,214999999.0
2005-04-28 16:27:00,88.869,88.881,88.845,88.856,204099998.0
2005-04-28 16:28:00,88.834,88.906,88.834,88.879,187699998.0
2005-04-28 16:29:00,88.882,88.919,88.878,88.895,277499996.0
2005-04-28 16:30:00,88.901,88.919,88.88,88.882,186900000.0
2005-04-28 16:31:00,88.904,88.914,88.865,88.879,215599999.0
2005-04-28 16:32:00,88.88,88.908,88.871,88.893,260600003.0
2005-04-28 16:33:00,88.905,88.921,88.883,88.895,292899998.0
2005-04-28 16:34:00,88.896,88.926,88.872,88.894,256799998.0
2005-04-28 16:35:00,88.862,88.904,88.862,88.897,229900000.0
2005-04-28 16:36:00,88.88,88.905,88.867,88.9,262299999.0
2005-04-28 16:37:00,88.905,88.921,88.89,88.896,335699999.0
2005-04-28 16:38:00,88.906,88.92,88.883,88.892,228499999.0
2005-04-28 16:39:00,88.883,88.916,88.868,88.907,334800000.0
2005-04-28 16:40:00,88.917,88.926,88.888,88.892,313699992.0
2005-04-28 16:41:00,88.93,88.93,88.862,88.875,215000001.0
2005-04-28 16:42:00,88.878,88.92,88.862,88.902,277699997.0
2005-04-28 16:43:00,88.871,88.902,88.858,88.865,284700000.0
2005-04-28 16:44:00,88.883,88.892,88.859,88.864,252000003.0
2005-04-28 16:45:00,88.887,88.901,88.868,88.868,329699997.0
2005-04-28 16:46:00,88.87,88.9,88.849,88.867,202899999.0
2005-04-28 16:47:00,88.872,88.911,88.865,88.889,262400002.0
2005-04-28 16:48:00,88.892,88.899,88.849,88.864,306099999.0
2005-04-28 16:49:00,88.869,88.908,88.869,88.904,288899995.0
2005-04-28 16:50:00,88.874,88.906,88.871,88.884,315099997.0
2005-04-28 16:51:00,88.876,88.901,88.87,88.896,334699999.0
2005-04-28 16:52:00,88.894,88.911,88.865,88.873,293499998.0
2005-04-28 16:53:00,88.906,88.923,88.884,88.892,249499999.0
2005-04-28 16:54:00,88.906,88.907,88.88,88.907,200799996.0
2005-04-28 16:55:00,88.909,88.913,88.87,88.87,381100000.0
2005-04-28 16:56:00,88.881,88.922,88.871,88.901,338999998.0
2005-04-28 16:57:00,88.931,88.947,88.891,88.928,237500001.0
2005-04-28 16:58:00,88.895,88.939,88.891,88.93,237499999.0
2005-04-28 16:59:00,88.899,88.94,88.891,88.93,246999999.0
2005-04-28 17:00:00,88.913,88.942,88.888,88.906,231600002.0
2005-04-28 17:01:00,88.895,88.914,88.863,88.89,392200002.0
2005-04-28 17:02:00,88.882,88.905,88.868,88.903,293700001.0
2005-04-28 17:03:00,88.888,88.899,88.859,88.87,223999999.0
2005-04-28 17:04:00,88.872,88.898,88.868,88.898,317100000.0
2005-04-28 17:05:00,88.89,88.907,88.876,88.876,235600001.0
2005-04-28 17:06:00,88.86,88.895,88.843,88.864,279799998.0
2005-04-28 17:07:00,88.861,88.879,88.841,88.871,272699999.0
2005-04-28 17:08:00,88.88,88.88,88.836,88.85,174599999.0
2005-04-28 17:09:00,88.855,88.88,88.834,88.853,246799999.0
2005-04-28 17:10:00,88.868,88.881,88.838,88.843,149700001.0
2005-04-28 17:11:00,88.844,88.865,88.827,88.853,253699999.0
2005-04-28 17:12:00,88.819,88.84,88.81,88.823,423300000.0
2005-04-28 17:13:00,88.827,88.833,88.793,88.811,228300000.0
2005-04-28 17:14:00,88.827,88.858,88.824,88.848,314099995.0
2005-04-28 17:15:00,88.832,88.858,88.819,88.837,222399996.0
2005-04-28 17:16:00,88.836,88.86,88.812,88.848,147099999.0
2005-04-28 17:17:00,88.826,88.879,88.826,88.873,250699995.0
2005-04-28 17:18:00,88.838,88.885,88.838,88.865,155799999.0
2005-04-28 17:19:00,88.842,88.861,88.833,88.846,326699994.0
2005-04-28 17:20:00,88.865,88.9,88.858,88.897,299899999.0
2005-04-28 17:21:00,88.865,88.882,88.844,88.875,203600001.0
2005-04-28 17:22:00,88.856,88.876,88.841,88.841,248800001.0
2005-04-28 17:23:00,88.861,88.895,88.846,88.873,170399998.0
2005-04-28 17:24:00,88.892,88.899,88.86,88.86,270500000.0
2005-04-28 17:25:00,88.861,88.884,88.836,88.853,203899999.0
2005-04-28 17:26:00,88.875,88.875,88.834,88.834,255399999.0
2005-04-28 17:27:00,88.836,88.85,88.813,88.817,91800000.0
2005-04-28 17:28:00,88.818,88.847,88.804,88.829,138000000.0
2005-04-28 17:29:00,88.837,88.854,88.812,88.834,284100001.0
2005-04-28 17:30:00,88.803,88.845,88.803,88.83,190100000.0
2005-04-28 17:31:00,88.818,88.842,88.805,88.814,308500001.0
2005-04-28 17:32:00,88.839,88.849,88.799,88.82,226199998.0
2005-04-28 17:33:00,88.831,88.831,88.787,88.809,276799998.0
2005-04-28 17:34:00,88.806,88.827,88.794,88.818,278099998.0
2005-04-28 17:35:00,88.81,88.842,88.802,88.83,314499998.0
2005-04-28 17:36:00,88.817,88.842,88.796,88.796,143200000.0
2005-04-28 17:37:00,88.788,88.819,88.777,88.799,256700000.0
2005-04-28 17:38:00,88.812,88.83,88.792,88.819,258899999.0
2005-04-28 17:39:00,88.804,88.844,88.801,88.832,313499998.0
2005-04-28 17:40:00,88.796,88.834,88.792,88.827,164099997.0
2005-04-28 17:41:00,88.791,88.851,88.791,88.851,273600003.0
2005-04-28 17:42:00,88.817,88.839,88.797,88.817,195099999.0
2005-04-28 17:43:00,88.826,88.841,88.8,88.837,386699995.0
2005-04-28 17:44:00,88.835,88.851,88.816,88.84,259899999.0
2005-04-28 17:45:00,88.828,88.863,88.822,88.844,166400000.0
2005-04-28 17:46:00,88.862,88.883,88.844,88.844,197800002.0
2005-04-28 17:47:00,88.851,88.88,88.85,88.868,301899998.0
2005-04-28 17:48:00,88.861,88.891,88.852,88.878,353300001.0
2005-04-28 17:49:00,88.878,88.901,88.857,88.857,280400000.0
2005-04-28 17:50:00,88.885,88.9,88.861,88.887,152699999.0
2005-04-28 17:51:00,88.899,88.908,88.875,88.875,256800005.0
2005-04-28 17:52:00,88.897,88.899,88.863,88.87,210499997.0
2005-04-28 17:53:00,88.861,88.9,88.859,88.878,171499999.0
2005-04-28 17:54:00,88.869,88.885,88.846,88.881,238600001.0
2005-04-28 17:55:00,88.858,88.883,88.846,88.855,253800003.0
2005-04-28 17:56:00,88.861,88.919,88.861,88.887,354899999.0
2005-04-28 17:57:00,88.907,88.933,88.888,88.905,303099997.0
2005-04-28 17:58:00,88.889,88.938,88.889,88.909,378599999.0
2005-04-28 17:59:00,88.889,88.925,88.887,88.925,221499999.0
2005-04-28 18:00:00,88.89,88.92,88.868,88.879,264299998.0
2005-04-28 18:01:00,88.836,88.893,88.826,88.885,1895499993.0
2005-04-28 18:02:00,88.89,88.9,88.88,88.88,2136099999.0
2005-04-28 18:03:00,88.89,88.9,88.87,88.88,2136099999.0
2005-04-28 18:04:00,88.89,88.89,88.86,88.87,2136099999.0
2005-04-28 18:05:00,88.86,88.87,88.86,88.87,2136099999.0
2005-04-28 18:06:00,88.86,88.87,88.86,88.87,2136099999.0
2005-04-28 18:07:00,88.86,88.87,88.85,88.85,2136099999.0
2005-04-28 18:08:00,88.86,88.86,88.85,88.86,2136099999.0
2005-04-28 18:09:00,88.852,88.857,88.817,88.833,2136099999.0
2005-04-28 18:10:00,88.817,88.847,88.801,88.823,1591700004.0
2005-04-28 18:11:00,88.809,88.874,88.809,88.86,932999989.0
2005-04-28 18:12:00,88.876,88.878,88.823,88.838,1111199999.0
2005-04-28 18:13:00,88.83,88.871,88.803,88.813,2094599991.0
2005-04-28 18:14:00,88.86,88.87,88.86,88.87,997700006.0
2005-04-28 18:15:00,88.86,88.87,88.85,88.86,997700006.0
2005-04-28 18:16:00,88.87,88.87,88.85,88.86,997700006.0
2005-04-28 18:17:00,88.828,88.85,88.803,88.806,997700006.0
2005-04-28 18:18:00,88.779,88.838,88.767,88.833,1298199999.0
2005-04-28 18:19:00,88.827,88.844,88.79,88.816,1815700000.0
2005-04-28 18:20:00,88.836,88.85,88.791,88.791,1880099984.0
2005-04-28 18:21:00,88.818,88.851,88.807,88.837,1701599996.0
2005-04-28 18:22:00,88.816,88.871,88.807,88.863,1269399996.0
2005-04-28 18:23:00,88.86,88.88,88.86,88.86,2102000002.0
2005-04-28 18:24:00,88.87,88.87,88.86,88.87,2102000002.0
2005-04-28 18:25:00,88.88,88.88,88.87,88.87,2102000002.0
2005-04-28 18:26:00,88.83,88.869,88.816,88.836,2102000002.0
2005-04-28 18:27:00,88.812,88.866,88.806,88.848,1342199997.0
2005-04-28 18:28:00,88.833,88.87,88.821,88.835,1648600006.0
2005-04-28 18:29:00,88.845,88.863,88.801,88.801,977899998.0
2005-04-28 18:30:00,88.828,88.847,88.769,88.774,973399996.0
2005-04-28 18:31:00,88.77,88.807,88.757,88.782,1037700000.0
2005-04-28 18:32:00,88.782,88.819,88.771,88.797,1929700002.0
2005-04-28 18:33:00,88.8,88.82,88.8,88.8,1798299999.0
2005-04-28 18:34:00,88.783,88.801,88.759,88.798,1798299999.0
2005-04-28 18:35:00,88.772,88.805,88.758,88.781,1890499995.0
2005-04-28 18:36:00,88.799,88.807,88.764,88.778,1051299992.0
2005-04-28 18:37:00,88.766,88.796,88.744,88.78,1056200007.0
2005-04-28 18:38:00,88.785,88.817,88.757,88.793,730199999.0
2005-04-28 18:39:00,88.83,88.83,88.771,88.771,978300006.0
2005-04-28 18:40:00,88.782,88.799,88.762,88.799,1496499999.0
2005-04-28 18:41:00,88.756,88.811,88.756,88.787,933300004.0
2005-04-28 18:42:00,88.785,88.812,88.747,88.778,1501699994.0
2005-04-28 18:43:00,88.801,88.81,88.769,88.783,481199995.0
2005-04-28 18:44:00,88.8,88.817,88.777,88.78,803600002.0
2005-04-28 18:45:00,88.78,88.823,88.774,88.8,694499990.0
2005-04-28 18:46:00,88.779,88.835,88.771,88.812,681199997.0
2005-04-28 18:47:00,88.814,88.836,88.794,88.807,245500000.0
2005-04-28 18:48:00,88.8,88.825,88.754,88.777,524799998.0
2005-04-28 18:49:00,88.776,88.814,88.77,88.778,715700003.0
2005-04-28 18:50:00,88.759,88.804,88.759,88.798,968999999.0
2005-04-28 18:51:00,88.8,88.822,88.769,88.8,1079399998.0
2005-04-28 18:52:00,88.763,88.794,88.742,88.79,1314200000.0
2005-04-28 18:53:00,88.783,88.799,88.72,88.738,1651700009.0
2005-04-28 18:54:00,88.737,88.774,88.718,88.733,1200899996.0
2005-04-28 18:55:00,88.758,88.767,88.713,88.723,1765199991.0
2005-04-28 18:56:00,88.726,88.754,88.709,88.737,307000001.0
2005-04-28 18:57:00,88.706,88.746,88.706,88.739,548599998.0
2005-04-28 18:58:00,88.749,88.789,88.728,88.768,920799994.0
2005-04-28 18:59:00,88.766,88.796,88.734,88.761,1191099999.0
2005-04-28 19:00:00,88.78,88.784,88.749,88.753,248100000.0
2005-04-28 19:01:00,88.78,88.796,88.739,88.748,526200001.0
2005-04-28 19:02:00,88.736,88.794,88.736,88.794,253500000.0
2005-04-28 19:03:00,88.774,88.793,88.746,88.761,338299998.0
2005-04-28 19:04:00,88.768,88.796,88.75,88.762,396200000.0
2005-04-28 19:05:00,88.751,88.787,88.748,88.767,355999995.0
2005-04-28 19:06:00,88.747,88.776,88.723,88.763,1094200001.0
2005-04-28 19:07:00,88.77,88.801,88.755,88.755,1365199991.0
2005-04-28 19:08:00,88.77,88.796,88.749,88.749,1676600004.0
2005-04-28 19:09:00,88.752,88.788,88.728,88.755,924799996.0
2005-04-28 19:10:00,88.752,88.776,88.746,88.775,232600000.0
2005-04-28 19:11:00,88.723,88.77,88.717,88.749,622100002.0
2005-04-28 19:12:00,88.756,88.788,88.75,88.788,253300002.0
2005-04-28 19:13:00,88.772,88.772,88.726,88.728,345800003.0
2005-04-28 19:14:00,88.731,88.774,88.718,88.741,431599999.0
2005-04-28 19:15:00,88.752,88.787,88.726,88.753,1105200005.0
2005-04-28 19:16:00,88.761,88.784,88.739,88.764,417899998.0
2005-04-28 19:17:00,88.748,88.778,88.728,88.764,963600003.0
2005-04-28 19:18:00,88.74,88.786,88.74,88.774,513299998.0
2005-04-28 19:19:00,88.745,88.777,88.724,88.743,1095099991.0
2005-04-28 19:20:00,88.75,88.782,88.733,88.767,785999996.0
2005-04-28 19:21:00,88.765,88.782,88.736,88.78,741200001.0
2005-04-28 19:22:00,88.756,88.789,88.748,88.759,298699999.0
2005-04-28 19:23:00,88.748,88.779,88.734,88.746,1831700005.0
2005-04-28 19:24:00,88.747,88.772,88.733,88.762,733899992.0
2005-04-28 19:25:00,88.756,88.774,88.734,88.744,1121699998.0
2005-04-28 19:26:00,88.746,88.789,88.72,88.75,1895600009.0
2005-04-28 19:27:00,88.757,88.789,88.75,88.758,1422900001.0
2005-04-28 19:28:00,88.751,88.789,88.728,88.778,1116500002.0
2005-04-28 19:29:00,88.783,88.797,88.734,88.775,374099999.0
2005-04-28 19:30:00,88.746,88.784,88.724,88.764,1161500001.0
2005-04-28 19:31:00,88.747,88.752,88.703,88.729,544099989.0
2005-04-28 19:32:00,88.742,88.766,88.724,88.745,994199995.0
2005-04-28 19:33:00,88.742,88.753,88.712,88.729,569799995.0
2005-04-28 19:34:00,88.733,88.762,88.722,88.738,974099989.0
2005-04-28 19:35:00,88.722,88.767,88.715,88.758,907900005.0
2005-04-28 19:36:00,88.718,88.755,88.704,88.746,590199990.0
2005-04-28 19:37:00,88.726,88.755,88.724,88.724,164300000.0
2005-04-28 19:38:00,88.727,88.767,88.724,88.748,825899994.0
2005-04-28 19:39:00,88.719,88.767,88.709,88.742,903600008.0
2005-04-28 19:40:00,88.723,88.767,88.723,88.75,707699995.0
2005-04-28 19:41:00,88.712,88.753,88.712,88.753,1129599995.0
2005-04-28 19:42:00,88.717,88.744,88.68,88.702,1004699989.0
2005-04-28 19:43:00,88.717,88.745,88.706,88.738,347099998.0
2005-04-28 19:44:00,88.731,88.754,88.718,88.72,862400001.0
2005-04-28 19:45:00,88.711,88.762,88.693,88.747,322600000.0
2005-04-28 19:46:00,88.733,88.757,88.722,88.743,648199994.0
2005-04-28 19:47:00,88.736,88.762,88.711,88.762,287300000.0
2005-04-28 19:48:00,88.727,88.757,88.715,88.749,1109100000.0
2005-04-28 19:49:00,88.762,88.762,88.719,88.719,621299996.0
2005-04-28 19:50:00,88.69,88.753,88.69,88.746,598400002.0
2005-04-28 19:51:00,88.721,88.767,88.717,88.74,560000001.0
2005-04-28 19:52:00,88.729,88.762,88.719,88.759,367399997.0
2005-04-28 19:53:00,88.739,88.748,88.704,88.728,823300008.0
2005-04-28 19:54:00,88.748,88.766,88.716,88.726,808399997.0
2005-04-28 19:55:00,88.718,88.747,88.714,88.734,310799999.0
2005-04-28 19:56:00,88.721,88.739,88.686,88.693,508100001.0
2005-04-28 19:57:00,88.705,88.738,88.696,88.72,623499994.0
2005-04-28 19:58:00,88.721,88.735,88.674,88.7,936500003.0
2005-04-28 19:59:00,88.696,88.729,88.68,88.7,588099998.0
2005-04-28 20:00:00,88.709,88.744,88.699,88.742,500800001.0
2005-04-28 20:01:00,88.731,88.757,88.71,88.743,596399996.0
2005-04-28 20:02:00,88.723,88.768,88.72,88.73,552100003.0
2005-04-28 20:03:00,88.73,88.774,88.721,88.733,629699997.0
2005-04-28 20:04:00,88.749,88.765,88.723,88.737,502500000.0
2005-04-28 20:05:00,88.749,88.77,88.736,88.755,420100000.0
2005-04-28 20:06:00,88.729,88.763,88.699,88.719,721999999.0
2005-04-28 20:07:00,88.724,88.762,88.701,88.724,426099999.0
2005-04-28 20:08:00,88.726,88.744,88.703,88.732,800800002.0
2005-04-28 20:09:00,88.73,88.761,88.71,88.726,434399993.0
2005-04-28 20:10:00,88.754,88.754,88.713,88.725,567299995.0
2005-04-28 20:11:00,88.746,88.774,88.702,88.723,1271599990.0
2005-04-28 20:12:00,88.704,88.747,88.694,88.74,1599199978.0
2005-04-28 20:13:00,88.741,88.742,88.698,88.708,945100002.0
2005-04-28 20:14:00,88.682,88.733,88.667,88.704,661700000.0
2005-04-28 20:15:00,88.702,88.705,88.641,88.641,988099998.0
2005-04-28 20:16:00,88.667,88.677,88.626,88.626,1356900002.0
2005-04-28 20:17:00,88.638,88.665,88.638,88.653,260000004.0
2005-04-28 20:18:00,88.643,88.67,88.624,88.645,236799999.0
2005-04-28 20:19:00,88.653,88.689,88.642,88.676,1480099999.0
2005-04-28 20:20:00,88.648,88.68,88.632,88.647,1385500001.0
2005-04-28 20:21:00,88.628,88.662,88.625,88.637,534399995.0
2005-04-28 20:22:00,88.632,88.678,88.632,88.668,925699996.0
2005-04-28 20:23:00,88.661,88.687,88.639,88.681,947100001.0
2005-04-28 20:24:00,88.672,88.681,88.639,88.662,623900002.0
2005-04-28 20:25:00,88.659,88.686,88.639,88.66,677200000.0
2005-04-28 20:26:00,88.652,88.681,88.637,88.659,431799996.0
2005-04-28 20:27:00,88.675,88.699,88.653,88.682,1079199993.0
2005-04-28 20:28:00,88.671,88.699,88.646,88.646,2116999990.0
2005-04-28 20:29:00,88.68,88.69,88.67,88.69,2017899986.0
2005-04-28 20:30:00,88.68,88.7,88.67,88.7,2017899986.0
2005-04-28 20:31:00,88.677,88.702,88.661,88.7,2017899986.0
2005-04-28 20:32:00,88.686,88.699,88.658,88.664,1981599993.0
2005-04-28 20:33:00,88.689,88.701,88.646,88.68,566499995.0
2005-04-28 20:34:00,88.683,88.715,88.653,88.661,389600001.0
2005-04-28 20:35:00,88.66,88.7,88.645,88.658,706599992.0
2005-04-28 20:36:00,88.678,88.713,88.655,88.696,515300002.0
2005-04-28 20:37:00,88.709,88.721,88.676,88.686,559199999.0
2005-04-28 20:38:00,88.68,88.718,88.673,88.703,1510399985.0
2005-04-28 20:39:00,88.713,88.749,88.696,88.721,1069700001.0
2005-04-28 20:40:00,88.73,88.765,88.694,88.747,1513699998.0
2005-04-28 20:41:00,88.783,88.794,88.752,88.765,1181499995.0
2005-04-28 20:42:00,88.756,88.779,88.722,88.755,1025799993.0
2005-04-28 20:43:00,88.758,88.804,88.745,88.745,552799994.0
2005-04-28 20:44:00,88.748,88.77,88.723,88.757,1172699998.0
2005-04-28 20:45:00,88.751,88.782,88.739,88.774,1261399995.0
2005-04-28 20:46:00,88.775,88.8,88.759,88.763,773300001.0
2005-04-28 20:47:00,88.76,88.797,88.76,88.777,1249100004.0
2005-04-28 20:48:00,88.774,88.817,88.76,88.802,1007500001.0
2005-04-28 20:49:00,88.803,88.82,88.768,88.811,801199997.0
2005-04-28 20:50:00,88.801,88.818,88.773,88.784,800199998.0
2005-04-28 20:51:00,88.797,88.818,88.781,88.794,609399998.0
2005-04-28 20:52:00,88.775,88.827,88.765,88.814,718100006.0
2005-04-28 20:53:00,88.811,88.828,88.775,88.795,1559199990.0
2005-04-28 20:54:00,88.798,88.831,88.79,88.826,366899999.0
2005-04-28 20:55:00,88.798,88.818,88.764,88.807,1200599999.0
2005-04-28 20:56:00,88.813,88.821,88.775,88.789,1062700004.0
2005-04-28 20:57:00,88.793,88.8,88.766,88.781,1261999996.0
2005-04-28 20:58:00,88.79,88.8,88.77,88.8,2041599991.0
2005-04-28 20:59:00,88.771,88.817,88.745,88.799,2041599991.0
2005-04-28 21:00:00,88.805,88.83,88.771,88.778,2145000011.0
2005-04-28 21:01:00,88.8,88.82,88.79,88.8,569900000.0
2005-04-28 21:02:00,88.773,88.806,88.759,88.776,569900000.0
2005-04-28 21:03:00,88.772,88.804,88.767,88.792,662399990.0
2005-04-28 21:04:00,88.78,88.81,88.75,88.76,420500002.0
2005-04-28 21:05:00,88.766,88.801,88.749,88.787,368600000.0
2005-04-28 21:06:00,88.786,88.828,88.78,88.81,563700001.0
2005-04-28 21:07:00,88.796,88.824,88.776,88.789,592799995.0
2005-04-28 21:08:00,88.808,88.839,88.787,88.8,656599996.0
2005-04-28 21:09:00,88.807,88.828,88.785,88.803,280900002.0
2005-04-28 21:10:00,88.8,88.826,88.782,88.793,333300002.0
2005-04-28 21:11:00,88.826,88.834,88.776,88.808,453800000.0
2005-04-28 21:12:00,88.797,88.862,88.797,88.834,355000000.0
2005-04-28 21:13:00,88.818,88.833,88.798,88.808,1017299998.0
2005-04-28 21:14:00,88.827,88.829,88.789,88.815,1026000000.0
2005-04-28 21:15:00,88.813,88.833,88.793,88.821,1132699992.0
2005-04-28 21:16:00,88.807,88.84,88.792,88.81,482799999.0
2005-04-28 21:17:00,88.806,88.816,88.775,88.777,1529299995.0
2005-04-28 21:18:00,88.809,88.827,88.778,88.786,795900007.0
2005-04-28 21:19:00,88.804,88.842,88.792,88.811,1000600009.0
2005-04-28 21:20:00,88.827,88.844,88.798,88.798,1652699997.0
2005-04-28 21:21:00,88.79,88.826,88.773,88.805,1704299993.0
2005-04-28 21:22:00,88.805,88.805,88.759,88.777,1554999993.0
2005-04-28 21:23:00,88.778,88.808,88.763,88.806,787699995.0
2005-04-28 21:24:00,88.777,88.806,88.755,88.785,933800003.0
2005-04-28 21:25:00,88.783,88.823,88.748,88.78,1331299988.0
2005-04-28 21:26:00,88.793,88.811,88.768,88.784,553099995.0
2005-04-28 21:27:00,88.789,88.803,88.764,88.777,528200000.0
2005-04-28 21:28:00,88.797,88.816,88.787,88.795,319700001.0
2005-04-28 21:29:00,88.786,88.797,88.765,88.796,810199999.0
2005-04-28 21:30:00,88.783,88.801,88.744,88.767,476099999.0
2005-04-28 21:31:00,88.763,88.788,88.741,88.774,241800003.0
2005-04-28 21:32:00,88.774,88.789,88.739,88.771,1271600003.0
2005-04-28 21:33:00,88.78,88.804,88.761,88.782,226599998.0
2005-04-28 21:34:00,88.791,88.829,88.772,88.79,477400001.0
2005-04-28 21:35:00,88.806,88.819,88.788,88.792,524900001.0
2005-04-28 21:36:00,88.81,88.82,88.787,88.8,245699999.0
2005-04-28 21:37:00,88.813,88.823,88.784,88.807,357899995.0
2005-04-28 21:38:00,88.815,88.841,88.805,88.812,369699997.0
2005-04-28 21:39:00,88.827,88.834,88.79,88.823,240899999.0
2005-04-28 21:40:00,88.816,88.846,88.792,88.806,516199994.0
2005-04-28 21:41:00,88.814,88.841,88.793,88.793,379800000.0
2005-04-28 21:42:00,88.811,88.842,88.787,88.787,859300001.0
2005-04-28 21:43:00,88.798,88.827,88.774,88.782,702300005.0
2005-04-28 21:44:00,88.81,88.814,88.766,88.799,1584899999.0
2005-04-28 21:45:00,88.818,88.856,88.807,88.821,999499993.0
2005-04-28 21:46:00,88.827,88.864,88.815,88.838,433500001.0
2005-04-28 21:47:00,88.824,88.865,88.824,88.836,897099998.0
2005-04-28 21:48:00,88.84,88.886,88.832,88.883,187400000.0
2005-04-28 21:49:00,88.88,88.9,88.851,88.87,600799999.0
2005-04-28 21:50:00,88.865,88.908,88.865,88.889,215100001.0
2005-04-28 21:51:00,88.884,88.923,88.867,88.889,666900003.0
2005-04-28 21:52:00,88.879,88.903,88.861,88.863,682300004.0
2005-04-28 21:53:00,88.877,88.901,88.871,88.896,187199999.0
2005-04-28 21:54:00,88.871,88.887,88.852,88.86,173499998.0
2005-04-28 21:55:00,88.877,88.879,88.849,88.86,145099999.0
2005-04-28 21:56:00,88.885,88.898,88.864,88.884,481499998.0
2005-04-28 21:57:00,88.851,88.878,88.836,88.878,259499998.0
2005-04-28 21:58:00,88.872,88.896,88.853,88.884,220699998.0
2005-04-28 21:59:00,88.88,88.896,88.845,88.861,565099997.0
2005-04-28 22:00:00,88.852,88.874,88.821,88.854,733999999.0
2005-04-28 22:01:00,88.844,88.88,88.839,88.871,1076500002.0
2005-04-28 22:02:00,88.844,88.86,88.824,88.84,1140299996.0
2005-04-28 22:03:00,88.847,88.854,88.817,88.828,223000000.0
2005-04-28 22:04:00,88.845,88.864,88.821,88.843,729799997.0
2005-04-28 22:05:00,88.841,88.863,88.829,88.843,342200000.0
2005-04-28 22:06:00,88.819,88.843,88.81,88.834,244199999.0
2005-04-28 22:07:00,88.832,88.863,88.825,88.85,308199998.0
2005-04-28 22:08:00,88.859,88.869,88.823,88.823,169199999.0
2005-04-28 22:09:00,88.838,88.861,88.812,88.815,330199998.0
2005-04-28 22:10:00,88.828,88.877,88.828,88.86,230800000.0
2005-04-28 22:11:00,88.854,88.882,88.834,88.869,339699998.0
2005-04-28 22:12:00,88.838,88.871,88.829,88.848,415400006.0
2005-04-28 22:13:00,88.828,88.865,88.809,88.848,530400005.0
2005-04-28 22:14:00,88.852,88.859,88.827,88.831,214800000.0
2005-04-28 22:15:00,88.841,88.875,88.825,88.856,602500000.0
2005-04-28 22:16:00,88.84,88.876,88.827,88.828,450400002.0
2005-04-28 22:17:00,88.824,88.883,88.816,88.857,298799999.0
2005-04-28 22:18:00,88.851,88.882,88.843,88.859,166499995.0
2005-04-28 22:19:00,88.863,88.885,88.824,88.837,236900002.0
2005-04-28 22:20:00,88.87,88.874,88.846,88.85,282899998.0
2005-04-28 22:21:00,88.83,88.871,88.821,88.842,99500001.0
2005-04-28 22:22:00,88.861,88.871,88.826,88.832,417099996.0
2005-04-28 22:23:00,88.851,88.871,88.838,88.847,184799999.0
2005-04-28 22:24:00,88.879,88.894,88.857,88.859,235099998.0
2005-04-28 22:25:00,88.842,88.887,88.841,88.873,180600002.0
2005-04-28 22:26:00,88.856,88.892,88.856,88.867,200700001.0
2005-04-28 22:27:00,88.869,88.888,88.845,88.875,727300001.0
2005-04-28 22:28:00,88.857,88.9,88.854,88.89,318099991.0
2005-04-28 22:29:00,88.891,88.904,88.837,88.837,373000000.0
2005-04-28 22:30:00,88.891,88.918,88.85,88.9,431499999.0
2005-04-28 22:31:00,88.87,88.902,88.866,88.895,385000001.0
2005-04-28 22:32:00,88.847,88.912,88.836,88.891,233299999.0
2005-04-28 22:33:00,88.896,88.93,88.874,88.888,485299997.0
2005-04-28 22:34:00,88.894,88.921,88.874,88.893,495199997.0
2005-04-28 22:35:00,88.898,88.948,88.877,88.948,410599997.0
2005-04-28 22:36:00,88.948,88.956,88.912,88.925,393899999.0
2005-04-28 22:37:00,88.927,88.94,88.905,88.914,170800001.0
2005-04-28 22:38:00,88.911,88.943,88.908,88.928,220799999.0
2005-04-28 22:39:00,88.969,88.974,88.928,88.928,329900001.0
2005-04-28 22:40:00,88.938,88.938,88.894,88.895,389800000.0
2005-04-28 22:41:00,88.89,88.935,88.89,88.935,350000006.0
2005-04-28 22:42:00,88.917,88.933,88.899,88.918,156799997.0
2005-04-28 22:43:00,88.907,88.937,88.881,88.896,786600008.0
2005-04-28 22:44:00,88.911,88.924,88.885,88.891,450599998.0
2005-04-28 22:45:00,88.903,88.939,88.884,88.899,363900000.0
2005-04-28 22:46:00,88.908,88.943,88.885,88.905,380199997.0
2005-04-28 22:47:00,88.87,88.923,88.87,88.92,252699999.0
2005-04-28 22:48:00,88.921,88.945,88.895,88.903,448099995.0
2005-04-28 22:49:00,88.917,88.944,88.904,88.916,446599998.0
2005-04-28 22:50:00,88.916,88.94,88.906,88.91,331199998.0
2005-04-28 22:51:00,88.908,88.936,88.903,88.93,642599997.0
2005-04-28 22:52:00,88.93,88.94,88.909,88.93,304300000.0
2005-04-28 22:53:00,88.921,88.928,88.852,88.886,495399997.0
2005-04-28 22:54:00,88.886,88.939,88.886,88.917,290000001.0
2005-04-28 22:55:00,88.912,88.945,88.896,88.915,313399997.0
2005-04-28 22:56:00,88.903,88.94,88.903,88.925,215700001.0
2005-04-28 22:57:00,88.942,88.949,88.898,88.913,239499997.0
2005-04-28 22:58:00,88.928,88.942,88.915,88.922,336199998.0
2005-04-28 22:59:00,88.945,88.969,88.872,88.922,310999998.0
2005-04-28 23:00:00,88.969,88.981,88.959,88.963,145999998.0
2005-04-28 23:01:00,88.961,88.978,88.936,88.941,352199999.0
2005-04-28 23:02:00,88.954,88.972,88.936,88.958,179399998.0
2005-04-28 23:03:00,88.924,88.961,88.918,88.943,296899998.0
2005-04-28 23:04:00,88.942,88.942,88.908,88.924,241200000.0
2005-04-28 23:05:00,88.88,88.918,88.88,88.899,276300004.0
2005-04-28 23:06:00,88.908,88.941,88.908,88.941,275900000.0
2005-04-28 23:07:00,88.901,88.936,88.891,88.912,311000008.0
2005-04-28 23:08:00,88.922,88.927,88.894,88.895,215000000.0
2005-04-28 23:09:00,88.893,88.929,88.871,88.929,278999999.0
2005-04-28 23:10:00,88.91,88.937,88.91,88.923,240899999.0
2005-04-28 23:11:00,88.932,88.939,88.911,88.911,192500002.0
2005-04-28 23:12:00,88.928,88.93,88.886,88.915,216099995.0
2005-04-28 23:13:00,88.92,88.955,88.905,88.933,345299999.0
2005-04-28 23:14:00,88.948,88.968,88.931,88.942,220100000.0
2005-04-28 23:15:00,88.94,88.956,88.917,88.953,334600002.0
2005-04-28 23:16:00,88.918,88.969,88.918,88.939,220399997.0
2005-04-28 23:17:00,88.909,88.951,88.909,88.94,329400000.0
2005-04-28 23:18:00,88.952,88.953,88.912,88.937,260499997.0
2005-04-28 23:19:00,88.932,88.951,88.91,88.925,216999999.0
2005-04-28 23:20:00,88.969,88.969,88.922,88.932,221299999.0
2005-04-28 23:21:00,88.923,88.95,88.91,88.935,182799998.0
2005-04-28 23:22:00,88.937,88.949,88.91,88.91,286199998.0
2005-04-28 23:23:00,88.934,88.959,88.922,88.944,199399996.0
2005-04-28 23:24:00,88.955,88.973,88.938,88.938,252700001.0
2005-04-28 23:25:00,88.939,88.963,88.932,88.963,227799999.0
2005-04-28 23:26:00,88.934,88.973,88.934,88.958,269199996.0
2005-04-28 23:27:00,88.952,88.961,88.931,88.95,215499997.0
2005-04-28 23:28:00,88.957,88.97,88.937,88.948,211699999.0
2005-04-28 23:29:00,88.957,88.964,88.935,88.944,323099996.0
2005-04-28 23:30:00,88.96,88.977,88.952,88.972,380099998.0
2005-04-28 23:31:00,88.962,88.978,88.946,88.963,234300000.0
2005-04-28 23:32:00,88.964,88.988,88.953,88.97,277899991.0
2005-04-28 23:33:00,88.941,88.978,88.941,88.975,188299999.0
2005-04-28 23:34:00,88.948,88.977,88.926,88.958,193799998.0
2005-04-28 23:35:00,88.967,88.967,88.917,88.917,341300007.0
2005-04-28 23:36:00,88.949,88.974,88.945,88.956,165300000.0
2005-04-28 23:37:00,88.952,88.978,88.94,88.954,213099998.0
2005-04-28 23:38:00,88.94,88.975,88.94,88.975,213099999.0
2005-04-28 23:39:00,88.961,88.966,88.923,88.923,176600000.0
2005-04-28 23:40:00,88.964,88.974,88.916,88.916,266000000.0
2005-04-28 23:41:00,88.932,88.983,88.921,88.971,115700000.0
2005-04-28 23:42:00,88.958,88.964,88.934,88.936,193699999.0
2005-04-28 23:43:00,88.945,88.957,88.928,88.941,155299999.0
2005-04-28 23:44:00,88.919,88.963,88.919,88.958,348900002.0
2005-04-28 23:45:00,88.957,88.966,88.931,88.943,341100001.0
2005-04-28 23:46:00,88.955,88.963,88.933,88.959,368800004.0
2005-04-28 23:47:00,88.967,88.967,88.921,88.93,389200003.0
2005-04-28 23:48:00,88.932,88.963,88.929,88.963,239599998.0
2005-04-28 23:49:00,88.958,88.979,88.943,88.952,216100002.0
2005-04-28 23:50:00,88.961,88.971,88.926,88.951,296700000.0
2005-04-28 23:51:00,88.945,88.984,88.945,88.978,180099998.0
2005-04-28 23:52:00,88.96,88.988,88.939,88.966,279899997.0
2005-04-28 23:53:00,88.956,88.977,88.942,88.952,319700003.0
2005-04-28 23:54:00,88.964,88.976,88.94,88.958,265400005.0
2005-04-28 23:55:00,88.946,88.975,88.936,88.954,69400000.0
2005-04-28 23:56:00,88.969,89.005,88.961,88.995,244800003.0
2005-04-28 23:57:00,88.98,88.998,88.94,88.959,192900001.0
2005-04-28 23:58:00,88.975,88.996,88.962,88.962,282200001.0
2005-04-28 23:59:00,88.966,89.0,88.96,88.998,181400000.0
2005-04-29 00:00:00,88.98,88.994,88.964,88.969,219299996.0
2005-04-29 00:01:00,88.969,88.98,88.939,88.939,156100003.0
2005-04-29 00:02:00,88.975,88.975,88.946,88.947,146200000.0
2005-04-29 00:03:00,88.984,88.985,88.954,88.959,144099996.0
2005-04-29 00:04:00,88.95,88.983,88.937,88.983,281099997.0
2005-04-29 00:05:00,88.971,88.981,88.937,88.952,293999994.0
2005-04-29 00:06:00,88.936,88.955,88.91,88.922,270099994.0
2005-04-29 00:07:00,88.94,88.951,88.912,88.912,233100001.0
2005-04-29 00:08:00,88.912,88.948,88.899,88.899,248399999.0
2005-04-29 00:09:00,88.923,88.949,88.897,88.897,226699999.0
2005-04-29 00:10:00,88.925,88.957,88.905,88.957,280500000.0
2005-04-29 00:11:00,88.925,88.951,88.918,88.923,274299999.0
2005-04-29 00:12:00,88.957,88.971,88.921,88.921,257400002.0
2005-04-29 00:13:00,88.941,88.958,88.931,88.949,230299998.0
2005-04-29 00:14:00,88.938,88.991,88.937,88.986,169899998.0
2005-04-29 00:15:00,88.968,88.98,88.946,88.959,349600003.0
2005-04-29 00:16:00,88.967,88.969,88.937,88.946,225999996.0
2005-04-29 00:17:00,88.97,88.988,88.948,88.98,235900001.0
2005-04-29 00:18:00,88.965,88.965,88.924,88.951,162500000.0
2005-04-29 00:19:00,88.949,88.967,88.933,88.943,247699998.0
2005-04-29 00:20:00,88.956,88.992,88.928,88.941,270899996.0
2005-04-29 00:21:00,88.922,88.954,88.92,88.925,155299999.0
2005-04-29 00:22:00,88.929,88.979,88.929,88.945,190599996.0
2005-04-29 00:23:00,88.925,88.951,88.916,88.931,257299999.0
2005-04-29 00:24:00,88.935,88.963,88.915,88.948,209600001.0
2005-04-29 00:25:00,88.944,88.961,88.923,88.952,264699999.0
2005-04-29 00:26:00,88.947,88.948,88.915,88.915,199699996.0
2005-04-29 00:27:00,88.928,88.949,88.903,88.932,252800000.0
2005-04-29 00:28:00,88.913,88.943,88.913,88.92,257300002.0
2005-04-29 00:29:00,88.921,88.955,88.912,88.955,240100001.0
2005-04-29 00:30:00,88.935,88.958,88.914,88.94,133200000.0
2005-04-29 00:31:00,88.94,88.969,88.933,88.967,361500003.0
2005-04-29 00:32:00,88.96,88.972,88.941,88.947,287999994.0
2005-04-29 00:33:00,88.961,88.982,88.929,88.947,181500001.0
2005-04-29 00:34:00,88.961,88.971,88.927,88.927,123099999.0
2005-04-29 00:35:00,88.948,88.978,88.948,88.958,222000001.0
2005-04-29 00:36:00,88.941,88.977,88.941,88.97,227099999.0
2005-04-29 00:37:00,88.96,88.982,88.954,88.982,302999998.0
2005-04-29 00:38:00,88.944,88.983,88.944,88.983,92299999.0
2005-04-29 00:39:00,88.955,88.984,88.949,88.984,90200001.0
2005-04-29 00:40:00,88.966,88.984,88.929,88.959,237499999.0
2005-04-29 00:41:00,88.945,88.966,88.934,88.943,310599999.0
2005-04-29 00:42:00,88.917,88.941,88.903,88.94,252200001.0
2005-04-29 00:43:00,88.95,88.973,88.927,88.945,299199996.0
2005-04-29 00:44:00,88.944,88.977,88.934,88.934,300499999.0
2005-04-29 00:45:00,88.987,88.996,88.947,88.948,211700002.0
2005-04-29 00:46:00,88.966,88.977,88.949,88.962,294800004.0
2005-04-29 00:47:00,88.937,88.97,88.925,88.97,255600001.0
2005-04-29 00:48:00,88.956,88.971,88.929,88.929,321800000.0
2005-04-29 00:49:00,88.955,88.982,88.942,88.95,285400003.0
2005-04-29 00:50:00,88.946,88.958,88.928,88.958,220400002.0
2005-04-29 00:51:00,88.952,88.962,88.92,88.949,189399999.0
2005-04-29 00:52:00,88.938,88.957,88.914,88.932,201400003.0
2005-04-29 00:53:00,88.917,88.952,88.911,88.952,292399997.0
2005-04-29 00:54:00,88.945,88.966,88.931,88.937,296199998.0
2005-04-29 00:55:00,88.972,88.989,88.953,88.973,274599999.0
2005-04-29 00:56:00,88.927,88.97,88.926,88.968,185600002.0
2005-04-29 00:57:00,88.957,88.967,88.942,88.953,313900000.0
2005-04-29 00:58:00,88.972,88.991,88.94,88.957,176100000.0
2005-04-29 00:59:00,88.958,88.972,88.939,88.951,357100001.0
2005-04-29 01:00:00,88.936,88.966,88.921,88.954,216599996.0
2005-04-29 01:01:00,88.9,88.953,88.9,88.945,241300003.0
2005-04-29 01:02:00,88.965,88.987,88.938,88.981,250000003.0
2005-04-29 01:03:00,88.949,88.976,88.949,88.961,263300000.0
2005-04-29 01:04:00,88.97,88.99,88.952,88.952,297699997.0
2005-04-29 01:05:00,88.964,89.0,88.961,88.992,305100000.0
2005-04-29 01:06:00,88.951,88.978,88.939,88.95,194400001.0
2005-04-29 01:07:00,88.962,89.002,88.952,88.962,240200000.0
2005-04-29 01:08:00,88.988,89.004,88.976,88.981,137700001.0
2005-04-29 01:09:00,88.971,88.99,88.952,88.974,263299999.0
2005-04-29 01:10:00,88.992,89.004,88.962,88.971,372499997.0
2005-04-29 01:11:00,88.992,89.011,88.957,88.993,254999997.0
2005-04-29 01:12:00,89.002,89.014,88.967,88.977,254299993.0
2005-04-29 01:13:00,89.005,89.032,88.985,88.99,135100000.0
2005-04-29 01:14:00,88.999,88.999,88.961,88.961,181199998.0
2005-04-29 01:15:00,89.009,89.012,88.973,88.973,175400000.0
2005-04-29 01:16:00,88.989,89.01,88.98,88.98,228399995.0
2005-04-29 01:17:00,89.017,89.017,88.962,88.988,209399999.0
2005-04-29 01:18:00,88.949,89.0,88.949,88.977,149099999.0
2005-04-29 01:19:00,89.042,89.043,89.0,89.0,222700002.0
2005-04-29 01:20:00,88.976,89.009,88.97,88.988,196099999.0
2005-04-29 01:21:00,88.992,89.011,88.959,88.989,158899999.0
2005-04-29 01:22:00,89.01,89.018,88.983,89.0,232100003.0
2005-04-29 01:23:00,88.987,89.039,88.987,89.037,117000001.0
2005-04-29 01:24:00,89.037,89.043,88.991,88.991,139299998.0
2005-04-29 01:25:00,89.01,89.033,88.989,89.005,294699995.0
2005-04-29 01:26:00,88.989,89.017,88.978,89.015,259899999.0
2005-04-29 01:27:00,89.001,89.02,88.987,89.003,229499999.0
2005-04-29 01:28:00,88.989,89.023,88.987,88.991,256300001.0
2005-04-29 01:29:00,88.969,89.017,88.969,88.985,303599998.0
2005-04-29 01:30:00,89.009,89.009,88.968,88.968,194200001.0
2005-04-29 01:31:00,89.017,89.02,88.988,89.014,335600000.0
2005-04-29 01:32:00,89.011,89.03,88.991,88.997,211099998.0
2005-04-29 01:33:00,88.983,89.009,88.974,88.993,188299999.0
2005-04-29 01:34:00,88.997,88.997,88.952,88.953,245800000.0
2005-04-29 01:35:00,89.001,89.01,88.978,88.99,267500000.0
2005-04-29 01:36:00,88.987,89.011,88.966,88.985,280499998.0
2005-04-29 01:37:00,88.975,88.998,88.955,88.967,234199997.0
2005-04-29 01:38:00,88.971,88.989,88.948,88.959,225900000.0
2005-04-29 01:39:00,88.976,88.976,88.946,88.952,263699999.0
2005-04-29 01:40:00,88.961,88.964,88.925,88.946,275099996.0
2005-04-29 01:41:00,88.944,88.984,88.944,88.967,201699997.0
2005-04-29 01:42:00,88.922,88.944,88.895,88.912,184500002.0
2005-04-29 01:43:00,88.943,88.966,88.926,88.936,217299999.0
2005-04-29 01:44:00,88.941,88.97,88.933,88.95,236299998.0
2005-04-29 01:45:00,88.935,88.957,88.928,88.935,208900002.0
2005-04-29 01:46:00,88.933,88.982,88.92,88.973,246299999.0
2005-04-29 01:47:00,88.954,88.979,88.952,88.956,281300000.0
2005-04-29 01:48:00,88.985,89.002,88.952,88.983,273199999.0
2005-04-29 01:49:00,88.966,88.988,88.957,88.988,350800000.0
2005-04-29 01:50:00,88.972,88.984,88.946,88.96,320600000.0
2005-04-29 01:51:00,88.998,89.013,88.972,88.972,257499998.0
2005-04-29 01:52:00,88.958,88.992,88.958,88.984,203400001.0
2005-04-29 01:53:00,88.974,88.995,88.946,88.962,238699999.0
2005-04-29 01:54:00,88.969,88.978,88.936,88.939,344400006.0
2005-04-29 01:55:00,88.939,88.972,88.938,88.959,292599997.0
2005-04-29 01:56:00,88.947,88.991,88.935,88.978,383700000.0
2005-04-29 01:57:00,88.974,88.986,88.95,88.96,281899996.0
2005-04-29 01:58:00,88.983,88.995,88.952,88.98,456900005.0
2005-04-29 01:59:00,88.989,88.989,88.934,88.939,330500003.0
2005-04-29 02:00:00,88.952,88.98,88.938,88.957,175300001.0
2005-04-29 02:01:00,88.967,88.992,88.951,88.958,162500000.0
2005-04-29 02:02:00,88.947,88.973,88.941,88.944,286599996.0
2005-04-29 02:03:00,88.946,88.984,88.937,88.957,150199999.0
2005-04-29 02:04:00,88.928,88.972,88.928,88.972,174899998.0
2005-04-29 02:05:00,88.954,88.977,88.934,88.954,163600005.0
2005-04-29 02:06:00,88.946,88.962,88.928,88.941,151099999.0
2005-04-29 02:07:00,88.943,88.964,88.934,88.948,298599997.0
2005-04-29 02:08:00,88.936,88.97,88.936,88.951,210799997.0
2005-04-29 02:09:00,88.938,88.978,88.933,88.959,212500001.0
2005-04-29 02:10:00,88.946,88.966,88.927,88.945,77499999.0
2005-04-29 02:11:00,88.922,88.962,88.919,88.941,230599996.0
2005-04-29 02:12:00,88.953,88.972,88.938,88.963,144300000.0
2005-04-29 02:13:00,88.953,88.953,88.915,88.915,199599997.0
2005-04-29 02:14:00,88.938,88.938,88.907,88.919,226499998.0
2005-04-29 02:15:00,88.92,88.935,88.886,88.891,256299999.0
2005-04-29 02:16:00,88.906,88.94,88.905,88.921,273100001.0
2005-04-29 02:17:00,88.913,88.931,88.901,88.921,272299997.0
2005-04-29 02:18:00,88.915,88.921,88.892,88.905,273199997.0
2005-04-29 02:19:00,88.901,88.926,88.89,88.924,186299996.0
2005-04-29 02:20:00,88.894,88.917,88.88,88.887,285299997.0
2005-04-29 02:21:00,88.878,88.922,88.862,88.895,222600002.0
2005-04-29 02:22:00,88.857,88.917,88.848,88.917,179699997.0
2005-04-29 02:23:00,88.919,88.933,88.905,88.93,152300001.0
2005-04-29 02:24:00,88.9,88.923,88.861,88.871,328099997.0
2005-04-29 02:25:00,88.885,88.9,88.868,88.884,284499997.0
2005-04-29 02:26:00,88.886,88.912,88.87,88.912,192000003.0
2005-04-29 02:27:00,88.921,88.937,88.905,88.93,192299999.0
2005-04-29 02:28:00,88.925,88.943,88.918,88.937,154499999.0
2005-04-29 02:29:00,88.932,88.94,88.919,88.923,157199999.0
2005-04-29 02:30:00,88.901,88.948,88.901,88.932,215799997.0
2005-04-29 02:31:00,88.918,88.941,88.9,88.941,298699998.0
2005-04-29 02:32:00,88.927,88.959,88.925,88.946,335599999.0
2005-04-29 02:33:00,88.945,88.975,88.941,88.975,191600000.0
2005-04-29 02:34:00,88.928,88.977,88.928,88.962,240400000.0
2005-04-29 02:35:00,88.968,89.016,88.955,88.991,317199999.0
2005-04-29 02:36:00,89.006,89.028,88.99,89.008,232900000.0
2005-04-29 02:37:00,88.998,89.041,88.994,89.008,281000004.0
2005-04-29 02:38:00,89.001,89.04,89.001,89.02,199200001.0
2005-04-29 02:39:00,88.988,89.01,88.979,88.979,226700001.0
2005-04-29 02:40:00,88.98,88.984,88.951,88.978,224900001.0
2005-04-29 02:41:00,88.967,88.978,88.941,88.963,361100000.0
2005-04-29 02:42:00,88.944,88.989,88.944,88.972,317400000.0
2005-04-29 02:43:00,88.95,88.977,88.939,88.967,303700000.0
2005-04-29 02:44:00,88.953,88.971,88.932,88.939,253000000.0
2005-04-29 02:45:00,88.938,88.955,88.917,88.947,264100001.0
2005-04-29 02:46:00,88.952,88.971,88.927,88.927,309599999.0
2005-04-29 02:47:00,88.913,88.94,88.896,88.921,158199997.0
2005-04-29 02:48:00,88.898,88.926,88.892,88.908,221600002.0
2005-04-29 02:49:00,88.912,88.936,88.892,88.916,206600002.0
2005-04-29 02:50:00,88.939,88.945,88.904,88.904,263200004.0
2005-04-29 02:51:00,88.917,88.922,88.869,88.869,206799998.0
2005-04-29 02:52:00,88.895,88.917,88.877,88.879,176000001.0
2005-04-29 02:53:00,88.87,88.903,88.863,88.877,247999999.0
2005-04-29 02:54:00,88.879,88.9,88.866,88.893,217600003.0
2005-04-29 02:55:00,88.893,88.903,88.861,88.861,247699999.0
2005-04-29 02:56:00,88.866,88.891,88.862,88.883,298500003.0
2005-04-29 02:57:00,88.87,88.906,88.859,88.89,172199996.0
2005-04-29 02:58:00,88.889,88.902,88.865,88.865,126200002.0
2005-04-29 02:59:00,88.87,88.906,88.865,88.902,357099998.0
2005-04-29 03:00:00,88.899,88.91,88.877,88.877,376499996.0
2005-04-29 03:01:00,88.894,88.904,88.873,88.879,192199996.0
2005-04-29 03:02:00,88.889,88.921,88.877,88.906,263399994.0
2005-04-29 03:03:00,88.869,88.892,88.866,88.892,145100001.0
2005-04-29 03:04:00,88.882,88.899,88.867,88.89,219799998.0
2005-04-29 03:05:00,88.878,88.911,88.86,88.905,228699998.0
2005-04-29 03:06:00,88.876,88.924,88.86,88.878,231400001.0
2005-04-29 03:07:00,88.893,88.904,88.869,88.869,173600000.0
2005-04-29 03:08:00,88.887,88.91,88.874,88.893,283100004.0
2005-04-29 03:09:00,88.893,88.906,88.88,88.889,186299999.0
2005-04-29 03:10:00,88.897,88.922,88.885,88.905,334300002.0
2005-04-29 03:11:00,88.896,88.917,88.873,88.885,197600001.0
2005-04-29 03:12:00,88.854,88.895,88.852,88.862,268899999.0
2005-04-29 03:13:00,88.886,88.914,88.871,88.896,402799998.0
2005-04-29 03:14:00,88.879,88.902,88.861,88.861,349300001.0
2005-04-29 03:15:00,88.872,88.872,88.838,88.839,285100006.0
2005-04-29 03:16:00,88.871,88.876,88.845,88.868,406099998.0
2005-04-29 03:17:00,88.84,88.871,88.836,88.85,184700002.0
2005-04-29 03:18:00,88.838,88.881,88.836,88.865,280200001.0
2005-04-29 03:19:00,88.863,88.879,88.845,88.852,204700001.0
2005-04-29 03:20:00,88.83,88.884,88.83,88.884,105800002.0
2005-04-29 03:21:00,88.853,88.886,88.84,88.854,297300000.0
2005-04-29 03:22:00,88.875,88.878,88.845,88.857,309300005.0
2005-04-29 03:23:00,88.875,88.887,88.854,88.86,259000002.0
2005-04-29 03:24:00,88.848,88.923,88.83,88.898,197300000.0
2005-04-29 03:25:00,88.89,88.895,88.864,88.867,281200001.0
2005-04-29 03:26:00,88.892,88.892,88.856,88.856,333000000.0
2005-04-29 03:27:00,88.874,88.874,88.844,88.855,168999999.0
2005-04-29 03:28:00,88.878,88.893,88.863,88.871,476800001.0
2005-04-29 03:29:00,88.869,88.897,88.863,88.863,225299997.0
2005-04-29 03:30:00,88.868,88.898,88.852,88.861,214999997.0
2005-04-29 03:31:00,88.895,88.895,88.849,88.865,127500002.0
2005-04-29 03:32:00,88.861,88.875,88.842,88.865,278299994.0
2005-04-29 03:33:00,88.853,88.879,88.84,88.843,252099997.0
2005-04-29 03:34:00,88.882,88.886,88.858,88.864,168799999.0
2005-04-29 03:35:00,88.876,88.905,88.87,88.883,154500000.0
2005-04-29 03:36:00,88.877,88.887,88.841,88.844,240000001.0
2005-04-29 03:37:00,88.85,88.879,88.841,88.854,270399999.0
2005-04-29 03:38:00,88.866,88.89,88.841,88.871,198899999.0
2005-04-29 03:39:00,88.841,88.871,88.819,88.819,378300002.0
2005-04-29 03:40:00,88.833,88.883,88.833,88.852,152000000.0
2005-04-29 03:41:00,88.821,88.867,88.821,88.867,218500002.0
2005-04-29 03:42:00,88.848,88.878,88.84,88.855,341699997.0
2005-04-29 03:43:00,88.855,88.868,88.825,88.858,344999999.0
2005-04-29 03:44:00,88.85,88.893,88.818,88.893,274300000.0
2005-04-29 03:45:00,88.858,88.882,88.838,88.862,153599998.0
2005-04-29 03:46:00,88.818,88.876,88.818,88.859,209800001.0
2005-04-29 03:47:00,88.865,88.87,88.83,88.83,127500000.0
2005-04-29 03:48:00,88.825,88.862,88.818,88.838,192300001.0
2005-04-29 03:49:00,88.838,88.857,88.826,88.849,321800001.0
2005-04-29 03:50:00,88.83,88.886,88.83,88.883,356499999.0
2005-04-29 03:51:00,88.842,88.863,88.821,88.861,248299998.0
2005-04-29 03:52:00,88.826,88.865,88.82,88.865,187500000.0
2005-04-29 03:53:00,88.854,88.891,88.839,88.866,346399994.0
2005-04-29 03:54:00,88.869,88.902,88.869,88.882,192600001.0
2005-04-29 03:55:00,88.879,88.888,88.858,88.869,206899999.0
2005-04-29 03:56:00,88.902,88.902,88.866,88.874,276900001.0
2005-04-29 03:57:00,88.88,88.891,88.869,88.872,217299999.0
2005-04-29 03:58:00,88.896,88.896,88.857,88.857,236100002.0
2005-04-29 03:59:00,88.858,88.888,88.853,88.858,243800001.0
2005-04-29 04:00:00,88.852,88.893,88.852,88.867,212800000.0
2005-04-29 04:01:00,88.887,88.895,88.873,88.877,207199996.0
2005-04-29 04:02:00,88.865,88.888,88.839,88.854,274000000.0
2005-04-29 04:03:00,88.862,88.892,88.858,88.864,278499999.0
2005-04-29 04:04:00,88.853,88.891,88.853,88.88,187900001.0
2005-04-29 04:05:00,88.879,88.887,88.846,88.858,242199999.0
2005-04-29 04:06:00,88.848,88.894,88.848,88.879,242699994.0
2005-04-29 04:07:00,88.875,88.885,88.825,88.825,108300000.0
2005-04-29 04:08:00,88.85,88.888,88.843,88.888,138700001.0
2005-04-29 04:09:00,88.878,88.878,88.825,88.843,293799994.0
2005-04-29 04:10:00,88.862,88.895,88.862,88.888,212899999.0
2005-04-29 04:11:00,88.863,88.904,88.854,88.898,302200000.0
2005-04-29 04:12:00,88.883,88.916,88.883,88.916,158299999.0
2005-04-29 04:13:00,88.907,88.92,88.89,88.906,153999998.0
2005-04-29 04:14:00,88.873,88.92,88.871,88.88,253399999.0
2005-04-29 04:15:00,88.853,88.89,88.844,88.876,279699995.0
2005-04-29 04:16:00,88.891,88.909,88.877,88.881,202599998.0
2005-04-29 04:17:00,88.875,88.923,88.872,88.896,167300000.0
2005-04-29 04:18:00,88.848,88.911,88.841,88.911,166200001.0
2005-04-29 04:19:00,88.915,88.922,88.883,88.883,252700000.0
2005-04-29 04:20:00,88.88,88.913,88.857,88.874,280400001.0
2005-04-29 04:21:00,88.88,88.908,88.88,88.88,268700002.0
2005-04-29 04:22:00,88.888,88.915,88.872,88.882,181399997.0
2005-04-29 04:23:00,88.901,88.932,88.897,88.912,277700000.0
2005-04-29 04:24:00,88.897,88.908,88.877,88.89,345699999.0
2005-04-29 04:25:00,88.903,88.928,88.873,88.906,253599998.0
2005-04-29 04:26:00,88.9,88.911,88.876,88.878,251900001.0
2005-04-29 04:27:00,88.908,88.918,88.883,88.904,308600000.0
2005-04-29 04:28:00,88.904,88.919,88.888,88.909,253999999.0
2005-04-29 04:29:00,88.882,88.926,88.869,88.926,171200003.0
2005-04-29 04:30:00,88.893,88.914,88.877,88.89,290700001.0
2005-04-29 04:31:00,88.883,88.91,88.863,88.886,208400001.0
2005-04-29 04:32:00,88.889,88.906,88.867,88.867,340300000.0
2005-04-29 04:33:00,88.881,88.907,88.857,88.874,305299997.0
2005-04-29 04:34:00,88.856,88.891,88.855,88.891,165200002.0
2005-04-29 04:35:00,88.87,88.896,88.855,88.872,318499995.0
2005-04-29 04:36:00,88.873,88.904,88.87,88.89,282399999.0
2005-04-29 04:37:00,88.882,88.902,88.869,88.869,228900001.0
2005-04-29 04:38:00,88.887,88.889,88.834,88.834,304999996.0
2005-04-29 04:39:00,88.903,88.903,88.853,88.855,240899997.0
2005-04-29 04:40:00,88.879,88.885,88.858,88.864,255100000.0
2005-04-29 04:41:00,88.868,88.91,88.868,88.91,256699996.0
2005-04-29 04:42:00,88.895,88.898,88.844,88.876,209400004.0
2005-04-29 04:43:00,88.872,88.913,88.857,88.913,208099994.0
2005-04-29 04:44:00,88.907,88.912,88.852,88.854,232899997.0
2005-04-29 04:45:00,88.88,88.898,88.866,88.87,206499998.0
2005-04-29 04:46:00,88.883,88.905,88.871,88.884,217499999.0
2005-04-29 04:47:00,88.912,88.921,88.876,88.876,233899999.0
2005-04-29 04:48:00,88.867,88.906,88.848,88.887,188400002.0
2005-04-29 04:49:00,88.902,88.911,88.879,88.881,135699998.0
2005-04-29 04:50:00,88.896,88.916,88.878,88.893,194500000.0
2005-04-29 04:51:00,88.886,88.911,88.876,88.896,157299999.0
2005-04-29 04:52:00,88.885,88.899,88.865,88.895,195000000.0
2005-04-29 04:53:00,88.903,88.91,88.865,88.874,285000000.0
2005-04-29 04:54:00,88.905,88.921,88.872,88.872,218200001.0
2005-04-29 04:55:00,88.889,88.916,88.875,88.888,330600000.0
2005-04-29 04:56:00,88.897,88.92,88.884,88.892,223900001.0
2005-04-29 04:57:00,88.911,88.911,88.874,88.875,135500001.0
2005-04-29 04:58:00,88.886,88.923,88.886,88.902,292099997.0
2005-04-29 04:59:00,88.927,88.935,88.899,88.916,361399991.0
2005-04-29 05:00:00,88.928,88.946,88.916,88.936,190100000.0
2005-04-29 05:01:00,88.929,88.949,88.904,88.915,314099999.0
2005-04-29 05:02:00,88.9,88.934,88.888,88.911,237800004.0
2005-04-29 05:03:00,88.926,88.932,88.894,88.899,211699999.0
2005-04-29 05:04:00,88.902,88.914,88.881,88.905,262400002.0
2005-04-29 05:05:00,88.896,88.905,88.878,88.887,288399999.0
2005-04-29 05:06:00,88.892,88.901,88.866,88.869,265999998.0
2005-04-29 05:07:00,88.873,88.904,88.863,88.863,296300003.0
2005-04-29 05:08:00,88.885,88.896,88.86,88.867,326299993.0
2005-04-29 05:09:00,88.877,88.902,88.864,88.874,203200001.0
2005-04-29 05:10:00,88.85,88.885,88.85,88.86,276800002.0
2005-04-29 05:11:00,88.889,88.911,88.856,88.864,139799998.0
2005-04-29 05:12:00,88.872,88.888,88.852,88.854,215400001.0
2005-04-29 05:13:00,88.929,88.929,88.885,88.904,273499995.0
2005-04-29 05:14:00,88.882,88.906,88.87,88.887,271499998.0
2005-04-29 05:15:00,88.909,88.909,88.852,88.855,191899999.0
2005-04-29 05:16:00,88.9,88.91,88.876,88.881,215000002.0
2005-04-29 05:17:00,88.881,88.902,88.874,88.902,180999998.0
2005-04-29 05:18:00,88.888,88.918,88.883,88.896,374799999.0
2005-04-29 05:19:00,88.93,88.931,88.884,88.893,249899999.0
2005-04-29 05:20:00,88.895,88.91,88.863,88.885,212899997.0
2005-04-29 05:21:00,88.888,88.899,88.872,88.872,228100003.0
2005-04-29 05:22:00,88.905,88.914,88.886,88.895,157000003.0
2005-04-29 05:23:00,88.916,88.922,88.879,88.91,293499998.0
2005-04-29 05:24:00,88.894,88.899,88.869,88.876,328700004.0
2005-04-29 05:25:00,88.899,88.905,88.873,88.905,280200005.0
2005-04-29 05:26:00,88.881,88.894,88.86,88.894,241500000.0
2005-04-29 05:27:00,88.897,88.91,88.88,88.88,352100001.0
2005-04-29 05:28:00,88.902,88.91,88.86,88.86,213500002.0
2005-04-29 05:29:00,88.875,88.909,88.867,88.882,278600002.0
2005-04-29 05:30:00,88.874,88.918,88.874,88.891,313100001.0
2005-04-29 05:31:00,88.854,88.888,88.844,88.877,280000002.0
2005-04-29 05:32:00,88.855,88.88,88.853,88.871,309700002.0
2005-04-29 05:33:00,88.869,88.9,88.853,88.9,165599996.0
2005-04-29 05:34:00,88.895,88.895,88.872,88.881,210800001.0
2005-04-29 05:35:00,88.894,88.909,88.873,88.875,189899996.0
2005-04-29 05:36:00,88.867,88.887,88.854,88.887,287699998.0
2005-04-29 05:37:00,88.864,88.888,88.848,88.848,248200003.0
2005-04-29 05:38:00,88.885,88.897,88.873,88.882,200499996.0
2005-04-29 05:39:00,88.889,88.898,88.852,88.868,305999993.0
2005-04-29 05:40:00,88.88,88.899,88.848,88.848,322299994.0
2005-04-29 05:41:00,88.858,88.901,88.855,88.877,141000000.0
2005-04-29 05:42:00,88.879,88.898,88.851,88.863,320100001.0
2005-04-29 05:43:00,88.866,88.882,88.849,88.878,370700004.0
2005-04-29 05:44:00,88.877,88.903,88.847,88.859,243999999.0
2005-04-29 05:45:00,88.894,88.899,88.861,88.868,358400001.0
2005-04-29 05:46:00,88.856,88.901,88.852,88.901,205299996.0
2005-04-29 05:47:00,88.897,88.899,88.825,88.882,185899998.0
2005-04-29 05:48:00,88.893,88.926,88.886,88.92,285199999.0
2005-04-29 05:49:00,88.918,88.932,88.885,88.897,159700001.0
2005-04-29 05:50:00,88.884,88.915,88.884,88.888,397099995.0
2005-04-29 05:51:00,88.905,88.922,88.867,88.895,261799999.0
2005-04-29 05:52:00,88.855,88.901,88.852,88.898,340300000.0
2005-04-29 05:53:00,88.898,88.898,88.872,88.878,312199992.0
2005-04-29 05:54:00,88.904,88.904,88.87,88.892,187300000.0
2005-04-29 05:55:00,88.864,88.897,88.864,88.89,218300004.0
2005-04-29 05:56:00,88.875,88.9,88.871,88.871,198999998.0
2005-04-29 05:57:00,88.896,88.903,88.866,88.877,277399998.0
2005-04-29 05:58:00,88.877,88.899,88.866,88.896,314599997.0
2005-04-29 05:59:00,88.907,88.913,88.871,88.882,282500000.0
2005-04-29 06:00:00,88.881,88.919,88.868,88.899,218400000.0
2005-04-29 06:01:00,88.888,88.926,88.873,88.907,310799998.0
2005-04-29 06:02:00,88.889,88.926,88.869,88.89,309799997.0
2005-04-29 06:03:00,88.914,88.914,88.881,88.9,192199998.0
2005-04-29 06:04:00,88.875,88.897,88.874,88.874,168299999.0
2005-04-29 06:05:00,88.873,88.905,88.869,88.886,359699999.0
2005-04-29 06:06:00,88.897,88.909,88.868,88.88,241199998.0
2005-04-29 06:07:00,88.88,88.895,88.821,88.821,188200001.0
2005-04-29 06:08:00,88.855,88.874,88.841,88.868,284100000.0
2005-04-29 06:09:00,88.872,88.881,88.852,88.871,191000001.0
2005-04-29 06:10:00,88.859,88.902,88.859,88.884,284800001.0
2005-04-29 06:11:00,88.894,88.898,88.847,88.877,219200000.0
2005-04-29 06:12:00,88.899,88.899,88.851,88.851,125700002.0
2005-04-29 06:13:00,88.867,88.904,88.864,88.895,190700000.0
2005-04-29 06:14:00,88.855,88.895,88.855,88.876,239799997.0
2005-04-29 06:15:00,88.83,88.876,88.83,88.85,169799999.0
2005-04-29 06:16:00,88.846,88.88,88.837,88.859,207699994.0
2005-04-29 06:17:00,88.871,88.877,88.84,88.853,218199997.0
2005-04-29 06:18:00,88.835,88.856,88.806,88.829,190600000.0
2005-04-29 06:19:00,88.833,88.858,88.824,88.828,253299997.0
2005-04-29 06:20:00,88.806,88.855,88.803,88.831,141700000.0
2005-04-29 06:21:00,88.82,88.839,88.795,88.829,233499998.0
2005-04-29 06:22:00,88.826,88.836,88.792,88.814,348799997.0
2005-04-29 06:23:00,88.799,88.823,88.793,88.803,320099999.0
2005-04-29 06:24:00,88.804,88.847,88.799,88.818,242000001.0
2005-04-29 06:25:00,88.806,88.831,88.782,88.798,188999998.0
2005-04-29 06:26:00,88.803,88.821,88.785,88.812,251400001.0
2005-04-29 06:27:00,88.8,88.804,88.767,88.795,319100000.0
2005-04-29 06:28:00,88.805,88.805,88.748,88.748,246200001.0
2005-04-29 06:29:00,88.757,88.794,88.754,88.782,303100001.0
2005-04-29 06:30:00,88.767,88.773,88.731,88.739,324200002.0
2005-04-29 06:31:00,88.75,88.779,88.731,88.748,258599999.0
2005-04-29 06:32:00,88.767,88.767,88.719,88.746,176100001.0
2005-04-29 06:33:00,88.722,88.749,88.717,88.738,328999996.0
2005-04-29 06:34:00,88.726,88.731,88.698,88.713,250900002.0
2005-04-29 06:35:00,88.702,88.728,88.696,88.72,209699998.0
2005-04-29 06:36:00,88.706,88.783,88.696,88.752,335399999.0
2005-04-29 06:37:00,88.766,88.766,88.735,88.765,188000001.0
2005-04-29 06:38:00,88.74,88.77,88.729,88.758,152400001.0
2005-04-29 06:39:00,88.756,88.781,88.745,88.753,216600000.0
2005-04-29 06:40:00,88.797,88.817,88.782,88.804,117400001.0
2005-04-29 06:41:00,88.805,88.822,88.787,88.81,272800005.0
2005-04-29 06:42:00,88.791,88.849,88.789,88.846,273299997.0
2005-04-29 06:43:00,88.83,88.869,88.805,88.81,212099997.0
2005-04-29 06:44:00,88.754,88.782,88.734,88.757,275700000.0
2005-04-29 06:45:00,88.76,88.777,88.722,88.724,205299999.0
2005-04-29 06:46:00,88.738,88.753,88.713,88.731,161300002.0
2005-04-29 06:47:00,88.785,88.797,88.712,88.724,228599996.0
2005-04-29 06:48:00,88.712,88.792,88.712,88.792,179500000.0
2005-04-29 06:49:00,88.895,88.917,88.807,88.807,119899999.0
2005-04-29 06:50:00,88.8,88.817,88.725,88.738,298099998.0
2005-04-29 06:51:00,88.718,88.75,88.712,88.738,267399998.0
2005-04-29 06:52:00,88.73,88.77,88.716,88.76,217999998.0
2005-04-29 06:53:00,88.796,88.814,88.766,88.78,203900000.0
2005-04-29 06:54:00,88.75,88.778,88.714,88.733,156200002.0
2005-04-29 06:55:00,88.719,88.74,88.703,88.73,182799999.0
2005-04-29 06:56:00,88.725,88.753,88.713,88.736,198399998.0
2005-04-29 06:57:00,88.735,88.736,88.696,88.72,264899999.0
2005-04-29 06:58:00,88.678,88.713,88.661,88.712,280600002.0
2005-04-29 06:59:00,88.666,88.69,88.663,88.673,223800002.0
2005-04-29 07:00:00,88.638,88.664,88.625,88.658,228700002.0
2005-04-29 07:01:00,88.642,88.666,88.626,88.663,135099999.0
2005-04-29 07:02:00,88.649,88.681,88.64,88.676,273999996.0
2005-04-29 07:03:00,88.675,88.683,88.642,88.659,366599998.0
2005-04-29 07:04:00,88.653,88.668,88.631,88.66,277400001.0
2005-04-29 07:05:00,88.652,88.666,88.632,88.637,255500000.0
2005-04-29 07:06:00,88.664,88.679,88.642,88.675,312099999.0
2005-04-29 07:07:00,88.682,88.69,88.658,88.681,256300001.0
2005-04-29 07:08:00,88.663,88.673,88.639,88.673,189299996.0
2005-04-29 07:09:00,88.648,88.693,88.645,88.681,216899995.0
2005-04-29 07:10:00,88.656,88.68,88.639,88.667,277100000.0
2005-04-29 07:11:00,88.638,88.679,88.638,88.653,79000000.0
2005-04-29 07:12:00,88.671,88.692,88.655,88.664,277500002.0
2005-04-29 07:13:00,88.686,88.692,88.652,88.658,183199997.0
2005-04-29 07:14:00,88.664,88.683,88.65,88.662,369499998.0
2005-04-29 07:15:00,88.65,88.68,88.641,88.673,268300001.0
2005-04-29 07:16:00,88.674,88.71,88.664,88.695,167500000.0
2005-04-29 07:17:00,88.692,88.719,88.679,88.701,227399997.0
2005-04-29 07:18:00,88.695,88.728,88.686,88.71,400099998.0
2005-04-29 07:19:00,88.707,88.729,88.694,88.71,273100000.0
2005-04-29 07:20:00,88.741,88.754,88.723,88.734,202000002.0
2005-04-29 07:21:00,88.753,88.765,88.722,88.739,317499999.0
2005-04-29 07:22:00,88.741,88.757,88.719,88.732,293099996.0
2005-04-29 07:23:00,88.744,88.744,88.699,88.699,164000001.0
2005-04-29 07:24:00,88.694,88.712,88.67,88.683,259099997.0
2005-04-29 07:25:00,88.674,88.691,88.667,88.68,234599995.0
2005-04-29 07:26:00,88.657,88.674,88.634,88.67,207300001.0
2005-04-29 07:27:00,88.643,88.687,88.634,88.661,231300003.0
2005-04-29 07:28:00,88.635,88.658,88.629,88.651,230699996.0
2005-04-29 07:29:00,88.655,88.69,88.643,88.662,298199999.0
2005-04-29 07:30:00,88.656,88.682,88.636,88.681,248999998.0
2005-04-29 07:31:00,88.669,88.692,88.662,88.683,287599997.0
2005-04-29 07:32:00,88.687,88.691,88.658,88.673,228199999.0
2005-04-29 07:33:00,88.67,88.687,88.645,88.675,395799998.0
2005-04-29 07:34:00,88.664,88.713,88.664,88.684,216299997.0
2005-04-29 07:35:00,88.671,88.703,88.667,88.691,311199995.0
2005-04-29 07:36:00,88.68,88.707,88.669,88.689,167200003.0
2005-04-29 07:37:00,88.682,88.694,88.657,88.665,163199999.0
2005-04-29 07:38:00,88.645,88.68,88.645,88.672,165399998.0
2005-04-29 07:39:00,88.657,88.675,88.644,88.666,200100004.0
2005-04-29 07:40:00,88.65,88.681,88.65,88.662,317799998.0
2005-04-29 07:41:00,88.703,88.71,88.665,88.667,155799996.0
2005-04-29 07:42:00,88.674,88.699,88.663,88.679,231699998.0
2005-04-29 07:43:00,88.681,88.71,88.666,88.694,165099998.0
2005-04-29 07:44:00,88.707,88.715,88.681,88.696,246799998.0
2005-04-29 07:45:00,88.696,88.714,88.672,88.672,318799995.0
2005-04-29 07:46:00,88.663,88.706,88.661,88.679,209700000.0
2005-04-29 07:47:00,88.679,88.705,88.654,88.662,276900003.0
2005-04-29 07:48:00,88.676,88.708,88.669,88.689,131800000.0
2005-04-29 07:49:00,88.755,88.843,88.748,88.796,168600000.0
2005-04-29 07:50:00,88.797,88.802,88.771,88.774,225399999.0
2005-04-29 07:51:00,88.756,88.774,88.748,88.756,307100002.0
2005-04-29 07:52:00,88.736,88.787,88.736,88.787,173099998.0
2005-04-29 07:53:00,88.792,88.796,88.733,88.733,217799999.0
2005-04-29 07:54:00,88.731,88.735,88.686,88.688,211299999.0
2005-04-29 07:55:00,88.705,88.715,88.678,88.691,206899999.0
2005-04-29 07:56:00,88.706,88.738,88.699,88.719,154199999.0
2005-04-29 07:57:00,88.704,88.739,88.699,88.71,325299998.0
2005-04-29 07:58:00,88.719,88.739,88.704,88.707,205900000.0
2005-04-29 07:59:00,88.714,88.737,88.706,88.728,169500000.0
2005-04-29 08:00:00,88.678,88.713,88.677,88.685,212300001.0
2005-04-29 08:01:00,88.692,88.715,88.675,88.679,202300000.0
2005-04-29 08:02:00,88.703,88.714,88.681,88.693,273799998.0
2005-04-29 08:03:00,88.668,88.722,88.656,88.695,265800003.0
2005-04-29 08:04:00,88.711,88.738,88.703,88.728,138199998.0
2005-04-29 08:05:00,88.691,88.715,88.683,88.7,210399996.0
2005-04-29 08:06:00,88.689,88.717,88.689,88.696,284100001.0
2005-04-29 08:07:00,88.747,88.76,88.715,88.715,183200000.0
2005-04-29 08:08:00,88.725,88.743,88.697,88.71,339699994.0
2005-04-29 08:09:00,88.698,88.729,88.689,88.729,211300001.0
2005-04-29 08:10:00,88.695,88.713,88.666,88.666,161800002.0
2005-04-29 08:11:00,88.666,88.69,88.652,88.665,301799994.0
2005-04-29 08:12:00,88.678,88.737,88.674,88.71,261099998.0
2005-04-29 08:13:00,88.698,88.712,88.665,88.665,166500002.0
2005-04-29 08:14:00,88.679,88.679,88.643,88.652,356299997.0
2005-04-29 08:15:00,88.69,88.693,88.667,88.667,184799998.0
2005-04-29 08:16:00,88.71,88.721,88.687,88.692,178100002.0
2005-04-29 08:17:00,88.72,88.763,88.715,88.727,330600001.0
2005-04-29 08:18:00,88.755,88.773,88.733,88.744,274999999.0
2005-04-29 08:19:00,88.771,88.792,88.719,88.738,182900001.0
2005-04-29 08:20:00,88.733,88.77,88.72,88.74,238500002.0
2005-04-29 08:21:00,88.716,88.761,88.694,88.738,138500000.0
2005-04-29 08:22:00,88.747,88.782,88.743,88.757,183700002.0
2005-04-29 08:23:00,88.744,88.775,88.738,88.742,298200000.0
2005-04-29 08:24:00,88.76,88.766,88.711,88.711,305799999.0
2005-04-29 08:25:00,88.721,88.755,88.701,88.717,196500002.0
2005-04-29 08:26:00,88.713,88.758,88.693,88.738,155200001.0
2005-04-29 08:27:00,88.769,88.777,88.737,88.748,249099998.0
2005-04-29 08:28:00,88.743,88.786,88.743,88.776,197900000.0
2005-04-29 08:29:00,88.758,88.801,88.75,88.76,245800002.0
2005-04-29 08:30:00,88.793,88.81,88.772,88.777,291800001.0
2005-04-29 08:31:00,88.777,88.796,88.749,88.769,269699998.0
2005-04-29 08:32:00,88.758,88.788,88.752,88.755,397100001.0
2005-04-29 08:33:00,88.785,88.8,88.757,88.766,281800001.0
2005-04-29 08:34:00,88.8,88.806,88.772,88.794,293000001.0
2005-04-29 08:35:00,88.814,88.825,88.781,88.781,270800000.0
2005-04-29 08:36:00,88.795,88.811,88.768,88.788,250900001.0
2005-04-29 08:37:00,88.777,88.812,88.77,88.779,245900002.0
2005-04-29 08:38:00,88.779,88.8,88.754,88.754,208999995.0
2005-04-29 08:39:00,88.76,88.797,88.744,88.783,221699996.0
2005-04-29 08:40:00,88.795,88.842,88.781,88.827,264399996.0
2005-04-29 08:41:00,88.827,88.833,88.774,88.774,197000003.0
2005-04-29 08:42:00,88.795,88.823,88.776,88.82,266999996.0
2005-04-29 08:43:00,88.84,88.843,88.804,88.811,229500002.0
2005-04-29 08:44:00,88.816,88.839,88.792,88.823,319100002.0
2005-04-29 08:45:00,88.818,88.826,88.793,88.806,198000001.0
2005-04-29 08:46:00,88.825,88.825,88.783,88.808,143100000.0
2005-04-29 08:47:00,88.809,88.87,88.791,88.845,272900000.0
2005-04-29 08:48:00,88.84,88.9,88.84,88.887,206199996.0
2005-04-29 08:49:00,88.864,88.895,88.864,88.887,257299996.0
2005-04-29 08:50:00,88.88,88.92,88.852,88.897,397799997.0
2005-04-29 08:51:00,88.879,88.91,88.851,88.877,262999996.0
2005-04-29 08:52:00,88.897,88.909,88.873,88.902,273899997.0
2005-04-29 08:53:00,88.869,88.884,88.827,88.842,274299996.0
2005-04-29 08:54:00,88.854,88.863,88.829,88.85,381299997.0
2005-04-29 08:55:00,88.83,88.859,88.816,88.831,222099999.0
2005-04-29 08:56:00,88.83,88.846,88.81,88.81,219299999.0
2005-04-29 08:57:00,88.816,88.85,88.813,88.83,419400006.0
2005-04-29 08:58:00,88.804,88.827,88.775,88.794,160699998.0
2005-04-29 08:59:00,88.797,88.81,88.772,88.795,259600003.0
2005-04-29 09:00:00,88.791,88.804,88.773,88.79,229599999.0
2005-04-29 09:01:00,88.777,88.8,88.757,88.772,220299998.0
2005-04-29 09:02:00,88.782,88.791,88.744,88.749,184999997.0
2005-04-29 09:03:00,88.736,88.764,88.724,88.734,241399998.0
2005-04-29 09:04:00,88.728,88.768,88.723,88.745,472999996.0
2005-04-29 09:05:00,88.733,88.783,88.727,88.776,245400001.0
2005-04-29 09:06:00,88.78,88.816,88.749,88.766,214300000.0
2005-04-29 09:07:00,88.772,88.805,88.752,88.777,174000001.0
2005-04-29 09:08:00,88.738,88.8,88.738,88.782,139999998.0
2005-04-29 09:09:00,88.783,88.791,88.762,88.775,300900000.0
2005-04-29 09:10:00,88.787,88.795,88.754,88.767,343200006.0
2005-04-29 09:11:00,88.773,88.796,88.769,88.78,223100001.0
2005-04-29 09:12:00,88.791,88.801,88.769,88.775,242699999.0
2005-04-29 09:13:00,88.765,88.802,88.765,88.794,264199996.0
2005-04-29 09:14:00,88.804,88.808,88.762,88.771,261499999.0
2005-04-29 09:15:00,88.763,88.792,88.757,88.792,200400000.0
2005-04-29 09:16:00,88.794,88.805,88.772,88.792,190799998.0
2005-04-29 09:17:00,88.785,88.813,88.775,88.801,221399998.0
2005-04-29 09:18:00,88.812,88.819,88.776,88.782,285499999.0
2005-04-29 09:19:00,88.778,88.81,88.776,88.797,134400000.0
2005-04-29 09:20:00,88.804,88.804,88.761,88.761,358399994.0
2005-04-29 09:21:00,88.766,88.786,88.747,88.747,196200001.0
2005-04-29 09:22:00,88.749,88.796,88.749,88.793,268800004.0
2005-04-29 09:23:00,88.779,88.783,88.732,88.732,278900003.0
2005-04-29 09:24:00,88.735,88.743,88.708,88.725,235899999.0
2005-04-29 09:25:00,88.714,88.747,88.686,88.715,323399996.0
2005-04-29 09:26:00,88.702,88.746,88.702,88.73,169500001.0
2005-04-29 09:27:00,88.711,88.749,88.702,88.722,250800000.0
2005-04-29 09:28:00,88.731,88.745,88.712,88.722,253599995.0
2005-04-29 09:29:00,88.715,88.723,88.699,88.71,196799999.0
2005-04-29 09:30:00,88.684,88.712,88.666,88.708,296599995.0
2005-04-29 09:31:00,88.707,88.723,88.695,88.71,247399998.0
2005-04-29 09:32:00,88.691,88.732,88.673,88.714,186500000.0
2005-04-29 09:33:00,88.709,88.732,88.689,88.712,279099999.0
2005-04-29 09:34:00,88.693,88.727,88.689,88.707,173699999.0
2005-04-29 09:35:00,88.698,88.733,88.687,88.7,209699999.0
2005-04-29 09:36:00,88.725,88.742,88.691,88.703,226400002.0
2005-04-29 09:37:00,88.716,88.731,88.694,88.705,347200000.0
2005-04-29 09:38:00,88.688,88.743,88.688,88.728,285999998.0
2005-04-29 09:39:00,88.71,88.747,88.704,88.743,285000001.0
2005-04-29 09:40:00,88.728,88.758,88.717,88.733,316300003.0
2005-04-29 09:41:00,88.728,88.739,88.696,88.72,266600002.0
2005-04-29 09:42:00,88.721,88.727,88.685,88.715,199499995.0
2005-04-29 09:43:00,88.752,88.752,88.695,88.712,256599997.0
2005-04-29 09:44:00,88.713,88.713,88.657,88.662,228499993.0
2005-04-29 09:45:00,88.689,88.704,88.656,88.669,194200001.0
2005-04-29 09:46:00,88.656,88.686,88.652,88.663,302300000.0
2005-04-29 09:47:00,88.665,88.682,88.646,88.659,230500000.0
2005-04-29 09:48:00,88.66,88.676,88.643,88.653,226799999.0
2005-04-29 09:49:00,88.657,88.675,88.637,88.648,297800001.0
2005-04-29 09:50:00,88.649,88.657,88.622,88.623,299300002.0
2005-04-29 09:51:00,88.63,88.651,88.6,88.651,205700000.0
2005-04-29 09:52:00,88.601,88.647,88.583,88.602,262699998.0
2005-04-29 09:53:00,88.622,88.631,88.59,88.612,300200000.0
2005-04-29 09:54:00,88.604,88.635,88.595,88.635,277100000.0
2005-04-29 09:55:00,88.622,88.632,88.589,88.606,224899998.0
2005-04-29 09:56:00,88.62,88.623,88.591,88.6,194700000.0
2005-04-29 09:57:00,88.611,88.629,88.591,88.606,348000000.0
2005-04-29 09:58:00,88.567,88.616,88.567,88.609,144600000.0
2005-04-29 09:59:00,88.587,88.621,88.572,88.592,270199997.0
2005-04-29 10:00:00,88.593,88.619,88.584,88.607,175100000.0
2005-04-29 10:01:00,88.613,88.629,88.579,88.579,168200000.0
2005-04-29 10:02:00,88.619,88.623,88.584,88.595,226000001.0
2005-04-29 10:03:00,88.582,88.613,88.576,88.601,259299996.0
2005-04-29 10:04:00,88.606,88.615,88.569,88.571,250499998.0
2005-04-29 10:05:00,88.567,88.592,88.551,88.565,259600000.0
2005-04-29 10:06:00,88.571,88.585,88.551,88.551,293100000.0
2005-04-29 10:07:00,88.565,88.592,88.558,88.571,300799999.0
2005-04-29 10:08:00,88.569,88.622,88.569,88.611,216200001.0
2005-04-29 10:09:00,88.588,88.623,88.585,88.594,209800004.0
2005-04-29 10:10:00,88.575,88.61,88.575,88.587,239300000.0
2005-04-29 10:11:00,88.58,88.599,88.558,88.579,241800004.0
2005-04-29 10:12:00,88.579,88.607,88.577,88.598,167500001.0
2005-04-29 10:13:00,88.595,88.616,88.579,88.604,267099997.0
2005-04-29 10:14:00,88.582,88.612,88.558,88.612,245400001.0
2005-04-29 10:15:00,88.603,88.621,88.581,88.593,311800001.0
2005-04-29 10:16:00,88.582,88.628,88.582,88.625,126500000.0
2005-04-29 10:17:00,88.612,88.63,88.591,88.611,285299996.0
2005-04-29 10:18:00,88.601,88.641,88.595,88.618,316699998.0
2005-04-29 10:19:00,88.594,88.63,88.594,88.621,247200001.0
2005-04-29 10:20:00,88.602,88.639,88.582,88.639,252300002.0
2005-04-29 10:21:00,88.625,88.661,88.622,88.644,231700000.0
2005-04-29 10:22:00,88.643,88.658,88.622,88.641,326899996.0
2005-04-29 10:23:00,88.632,88.662,88.63,88.662,316699998.0
2005-04-29 10:24:00,88.63,88.661,88.623,88.643,293899998.0
2005-04-29 10:25:00,88.651,88.699,88.637,88.688,262000001.0
2005-04-29 10:26:00,88.676,88.711,88.667,88.669,274500005.0
2005-04-29 10:27:00,88.681,88.731,88.665,88.731,192399997.0
2005-04-29 10:28:00,88.717,88.728,88.696,88.723,308300004.0
2005-04-29 10:29:00,88.715,88.778,88.713,88.768,192400001.0
2005-04-29 10:30:00,88.74,88.789,88.725,88.757,159199998.0
2005-04-29 10:31:00,88.804,88.824,88.777,88.777,367700004.0
2005-04-29 10:32:00,88.792,88.792,88.733,88.738,180300002.0
2005-04-29 10:33:00,88.767,88.775,88.716,88.718,255399998.0
2005-04-29 10:34:00,88.707,88.74,88.705,88.722,272600002.0
2005-04-29 10:35:00,88.707,88.731,88.688,88.688,178999998.0
2005-04-29 10:36:00,88.693,88.731,88.683,88.713,347499998.0
2005-04-29 10:37:00,88.717,88.734,88.678,88.718,416600003.0
2005-04-29 10:38:00,88.741,88.741,88.687,88.703,246400000.0
2005-04-29 10:39:00,88.715,88.738,88.701,88.713,204799998.0
2005-04-29 10:40:00,88.675,88.709,88.671,88.708,179799999.0
2005-04-29 10:41:00,88.682,88.699,88.66,88.66,414099999.0
2005-04-29 10:42:00,88.677,88.698,88.658,88.684,213599999.0
2005-04-29 10:43:00,88.682,88.717,88.671,88.704,247599995.0
2005-04-29 10:44:00,88.726,88.736,88.697,88.697,280299998.0
2005-04-29 10:45:00,88.717,88.738,88.704,88.715,312099999.0
2005-04-29 10:46:00,88.71,88.725,88.688,88.714,264300002.0
2005-04-29 10:47:00,88.695,88.724,88.677,88.714,298800000.0
2005-04-29 10:48:00,88.692,88.707,88.655,88.67,164300000.0
2005-04-29 10:49:00,88.711,88.711,88.683,88.689,128200002.0
2005-04-29 10:50:00,88.706,88.713,88.671,88.678,137000000.0
2005-04-29 10:51:00,88.681,88.728,88.67,88.711,85700000.0
2005-04-29 10:52:00,88.656,88.702,88.656,88.69,197700001.0
2005-04-29 10:53:00,88.694,88.694,88.65,88.655,229000004.0
2005-04-29 10:54:00,88.687,88.706,88.642,88.659,225999996.0
2005-04-29 10:55:00,88.661,88.682,88.654,88.674,246099998.0
2005-04-29 10:56:00,88.65,88.726,88.626,88.699,232799999.0
2005-04-29 10:57:00,88.722,88.757,88.698,88.704,324800001.0
2005-04-29 10:58:00,88.673,88.704,88.655,88.682,414400001.0
2005-04-29 10:59:00,88.675,88.706,88.675,88.691,131800002.0
2005-04-29 11:00:00,88.664,88.711,88.659,88.667,185799998.0
2005-04-29 11:01:00,88.688,88.702,88.646,88.695,368400006.0
2005-04-29 11:02:00,88.697,88.707,88.623,88.623,194899997.0
2005-04-29 11:03:00,88.617,88.619,88.584,88.603,194199998.0
2005-04-29 11:04:00,88.605,88.605,88.548,88.552,281299999.0
2005-04-29 11:05:00,88.574,88.596,88.551,88.565,294699997.0
2005-04-29 11:06:00,88.548,88.594,88.546,88.588,141899999.0
2005-04-29 11:07:00,88.58,88.58,88.507,88.52,186599998.0
2005-04-29 11:08:00,88.502,88.542,88.498,88.534,120300000.0
2005-04-29 11:09:00,88.533,88.569,88.513,88.543,179199999.0
2005-04-29 11:10:00,88.543,88.564,88.524,88.542,106599998.0
2005-04-29 11:11:00,88.527,88.585,88.527,88.58,299700002.0
2005-04-29 11:12:00,88.57,88.582,88.535,88.56,191099997.0
2005-04-29 11:13:00,88.576,88.584,88.536,88.553,195799999.0
2005-04-29 11:14:00,88.564,88.581,88.534,88.578,243800003.0
2005-04-29 11:15:00,88.555,88.592,88.547,88.592,333299997.0
2005-04-29 11:16:00,88.598,88.623,88.574,88.594,197700000.0
2005-04-29 11:17:00,88.585,88.619,88.572,88.579,263700003.0
2005-04-29 11:18:00,88.562,88.585,88.55,88.574,213799999.0
2005-04-29 11:19:00,88.587,88.593,88.561,88.578,276399993.0
2005-04-29 11:20:00,88.553,88.58,88.55,88.58,404700004.0
2005-04-29 11:21:00,88.555,88.579,88.547,88.55,293500004.0
2005-04-29 11:22:00,88.549,88.575,88.538,88.555,218700004.0
2005-04-29 11:23:00,88.562,88.612,88.558,88.612,122499998.0
2005-04-29 11:24:00,88.608,88.643,88.592,88.627,242500000.0
2005-04-29 11:25:00,88.602,88.645,88.586,88.645,182700000.0
2005-04-29 11:26:00,88.63,88.642,88.606,88.606,321700003.0
2005-04-29 11:27:00,88.609,88.637,88.6,88.625,188099998.0
2005-04-29 11:28:00,88.613,88.634,88.59,88.604,146900000.0
2005-04-29 11:29:00,88.608,88.62,88.581,88.593,260499999.0
2005-04-29 11:30:00,88.603,88.663,88.58,88.645,337499994.0
2005-04-29 11:31:00,88.633,88.668,88.623,88.646,304100000.0
2005-04-29 11:32:00,88.633,88.654,88.609,88.637,289199998.0
2005-04-29 11:33:00,88.627,88.665,88.614,88.629,310300004.0
2005-04-29 11:34:00,88.657,88.682,88.635,88.664,366900000.0
2005-04-29 11:35:00,88.638,88.687,88.638,88.687,105100001.0
2005-04-29 11:36:00,88.641,88.673,88.634,88.673,281099998.0
2005-04-29 11:37:00,88.66,88.683,88.647,88.672,256299999.0
2005-04-29 11:38:00,88.661,88.684,88.656,88.67,251799996.0
2005-04-29 11:39:00,88.684,88.706,88.651,88.666,282799999.0
2005-04-29 11:40:00,88.647,88.688,88.64,88.688,303099994.0
2005-04-29 11:41:00,88.694,88.695,88.663,88.673,358299996.0
2005-04-29 11:42:00,88.673,88.71,88.666,88.71,236199998.0
2005-04-29 11:43:00,88.664,88.716,88.659,88.716,296599997.0
2005-04-29 11:44:00,88.673,88.694,88.657,88.688,259500001.0
2005-04-29 11:45:00,88.692,88.702,88.665,88.683,415199999.0
2005-04-29 11:46:00,88.653,88.678,88.636,88.661,239200001.0
2005-04-29 11:47:00,88.665,88.675,88.613,88.62,346099998.0
2005-04-29 11:48:00,88.634,88.668,88.634,88.666,406700002.0
2005-04-29 11:49:00,88.657,88.671,88.622,88.622,298799993.0
2005-04-29 11:50:00,88.648,88.685,88.648,88.68,164599997.0
2005-04-29 11:51:00,88.66,88.687,88.648,88.658,216200001.0
2005-04-29 11:52:00,88.607,88.698,88.595,88.671,485299997.0
2005-04-29 11:53:00,88.707,88.713,88.666,88.682,394099994.0
2005-04-29 11:54:00,88.662,88.69,88.66,88.678,251299998.0
2005-04-29 11:55:00,88.669,88.674,88.642,88.657,319299998.0
2005-04-29 11:56:00,88.677,88.677,88.637,88.665,168500001.0
2005-04-29 11:57:00,88.659,88.682,88.636,88.645,191600000.0
2005-04-29 11:58:00,88.683,88.689,88.652,88.658,238999998.0
2005-04-29 11:59:00,88.653,88.686,88.634,88.638,289499998.0
2005-04-29 12:00:00,88.627,88.663,88.62,88.663,189499998.0
2005-04-29 12:01:00,88.646,88.673,88.619,88.65,135700000.0
2005-04-29 12:02:00,88.641,88.663,88.627,88.662,206699997.0
2005-04-29 12:03:00,88.655,88.681,88.64,88.672,334800000.0
2005-04-29 12:04:00,88.66,88.682,88.641,88.667,225000005.0
2005-04-29 12:05:00,88.665,88.698,88.655,88.667,226299997.0
2005-04-29 12:06:00,88.648,88.676,88.637,88.665,183999997.0
2005-04-29 12:07:00,88.633,88.663,88.633,88.654,336999996.0
2005-04-29 12:08:00,88.651,88.68,88.646,88.655,95300000.0
2005-04-29 12:09:00,88.636,88.672,88.632,88.639,237600003.0
2005-04-29 12:10:00,88.65,88.653,88.613,88.623,180200000.0
2005-04-29 12:11:00,88.631,88.637,88.6,88.617,322999999.0
2005-04-29 12:12:00,88.613,88.639,88.589,88.589,243599996.0
2005-04-29 12:13:00,88.609,88.633,88.594,88.621,204800004.0
2005-04-29 12:14:00,88.65,88.66,88.62,88.634,314200002.0
2005-04-29 12:15:00,88.657,88.681,88.643,88.665,325500008.0
2005-04-29 12:16:00,88.665,88.715,88.658,88.69,96799999.0
2005-04-29 12:17:00,88.698,88.712,88.67,88.67,169999999.0
2005-04-29 12:18:00,88.672,88.724,88.67,88.689,215099998.0
2005-04-29 12:19:00,88.696,88.719,88.688,88.708,269199994.0
2005-04-29 12:20:00,88.696,88.717,88.688,88.707,234999999.0
2005-04-29 12:21:00,88.69,88.711,88.669,88.688,273899998.0
2005-04-29 12:22:00,88.679,88.718,88.656,88.656,232999999.0
2005-04-29 12:23:00,88.688,88.696,88.656,88.683,305199997.0
2005-04-29 12:24:00,88.681,88.704,88.671,88.681,175699997.0
2005-04-29 12:25:00,88.667,88.688,88.652,88.68,322699996.0
2005-04-29 12:26:00,88.68,88.725,88.667,88.703,327400002.0
2005-04-29 12:27:00,88.705,88.715,88.676,88.676,292800007.0
2005-04-29 12:28:00,88.658,88.699,88.65,88.679,289299996.0
2005-04-29 12:29:00,88.674,88.689,88.654,88.679,451400006.0
2005-04-29 12:30:00,88.674,88.702,88.66,88.66,185699999.0
2005-04-29 12:31:00,88.705,88.715,88.666,88.666,235700000.0
2005-04-29 12:32:00,88.691,88.7,88.669,88.678,243199998.0
2005-04-29 12:33:00,88.668,88.695,88.66,88.677,325800002.0
2005-04-29 12:34:00,88.664,88.697,88.663,88.677,161099999.0
2005-04-29 12:35:00,88.668,88.7,88.661,88.681,177499998.0
2005-04-29 12:36:00,88.673,88.693,88.66,88.685,207399998.0
2005-04-29 12:37:00,88.67,88.689,88.661,88.676,324599999.0
2005-04-29 12:38:00,88.673,88.686,88.654,88.668,181999999.0
2005-04-29 12:39:00,88.666,88.666,88.629,88.645,191300001.0
2005-04-29 12:40:00,88.647,88.682,88.624,88.637,165999998.0
2005-04-29 12:41:00,88.628,88.656,88.623,88.644,208199999.0
2005-04-29 12:42:00,88.642,88.654,88.618,88.64,252199999.0
2005-04-29 12:43:00,88.642,88.642,88.599,88.6,290499998.0
2005-04-29 12:44:00,88.602,88.629,88.602,88.629,251400000.0
2005-04-29 12:45:00,88.582,88.637,88.582,88.612,301700002.0
2005-04-29 12:46:00,88.584,88.627,88.584,88.594,363800001.0
2005-04-29 12:47:00,88.63,88.645,88.601,88.62,258399999.0
2005-04-29 12:48:00,88.637,88.645,88.616,88.623,291200002.0
2005-04-29 12:49:00,88.61,88.633,88.601,88.612,208899999.0
2005-04-29 12:50:00,88.617,88.633,88.59,88.616,243399999.0
2005-04-29 12:51:00,88.605,88.63,88.597,88.63,279300005.0
2005-04-29 12:52:00,88.592,88.629,88.592,88.605,306500005.0
2005-04-29 12:53:00,88.583,88.593,88.539,88.566,351400001.0
2005-04-29 12:54:00,88.57,88.598,88.558,88.57,260200000.0
2005-04-29 12:55:00,88.551,88.597,88.544,88.569,345499996.0
2005-04-29 12:56:00,88.576,88.576,88.549,88.56,91299998.0
2005-04-29 12:57:00,88.593,88.599,88.541,88.55,259699999.0
2005-04-29 12:58:00,88.55,88.59,88.544,88.559,176099997.0
2005-04-29 12:59:00,88.577,88.612,88.576,88.604,252400002.0
2005-04-29 13:00:00,88.608,88.631,88.583,88.601,395699999.0
2005-04-29 13:01:00,88.608,88.64,88.602,88.63,208700001.0
2005-04-29 13:02:00,88.601,88.65,88.593,88.629,206399998.0
2005-04-29 13:03:00,88.614,88.634,88.609,88.628,245100002.0
2005-04-29 13:04:00,88.592,88.631,88.592,88.602,219400001.0
2005-04-29 13:05:00,88.594,88.621,88.588,88.608,236899997.0
2005-04-29 13:06:00,88.6,88.622,88.579,88.61,261700000.0
2005-04-29 13:07:00,88.604,88.613,88.578,88.578,339500000.0
2005-04-29 13:08:00,88.589,88.63,88.589,88.61,320500004.0
2005-04-29 13:09:00,88.624,88.631,88.585,88.591,396699999.0
2005-04-29 13:10:00,88.586,88.608,88.571,88.575,253499999.0
2005-04-29 13:11:00,88.58,88.6,88.558,88.588,220799999.0
2005-04-29 13:12:00,88.546,88.574,88.534,88.56,289099993.0
2005-04-29 13:13:00,88.528,88.564,88.52,88.527,204900004.0
2005-04-29 13:14:00,88.519,88.561,88.503,88.535,314700007.0
2005-04-29 13:15:00,88.546,88.571,88.533,88.552,201499999.0
2005-04-29 13:16:00,88.559,88.564,88.525,88.538,370200000.0
2005-04-29 13:17:00,88.546,88.575,88.515,88.555,265999999.0
2005-04-29 13:18:00,88.548,88.57,88.542,88.558,293699997.0
2005-04-29 13:19:00,88.545,88.578,88.545,88.56,249100000.0
2005-04-29 13:20:00,88.544,88.577,88.54,88.571,352299998.0
2005-04-29 13:21:00,88.588,88.59,88.564,88.564,248000000.0
2005-04-29 13:22:00,88.561,88.58,88.548,88.556,256799995.0
2005-04-29 13:23:00,88.565,88.581,88.547,88.566,258900001.0
2005-04-29 13:24:00,88.573,88.597,88.555,88.566,400200001.0
2005-04-29 13:25:00,88.56,88.597,88.555,88.594,197600000.0
2005-04-29 13:26:00,88.601,88.614,88.585,88.603,220300001.0
2005-04-29 13:27:00,88.566,88.601,88.562,88.583,201299997.0
2005-04-29 13:28:00,88.581,88.609,88.56,88.585,264700005.0
2005-04-29 13:29:00,88.61,88.633,88.576,88.592,177699997.0
2005-04-29 13:30:00,88.597,88.608,88.577,88.587,315499996.0
2005-04-29 13:31:00,88.584,88.611,88.581,88.608,218700005.0
2005-04-29 13:32:00,88.578,88.617,88.578,88.614,192399998.0
2005-04-29 13:33:00,88.599,88.607,88.578,88.603,408599999.0
2005-04-29 13:34:00,88.594,88.62,88.576,88.597,94299999.0
2005-04-29 13:35:00,88.631,88.631,88.577,88.6,207199994.0
2005-04-29 13:36:00,88.598,88.622,88.558,88.566,197299997.0
2005-04-29 13:37:00,88.56,88.581,88.546,88.571,315999999.0
2005-04-29 13:38:00,88.562,88.581,88.516,88.535,164900001.0
2005-04-29 13:39:00,88.548,88.564,88.526,88.547,243000001.0
2005-04-29 13:40:00,88.567,88.575,88.534,88.547,271200004.0
2005-04-29 13:41:00,88.546,88.579,88.545,88.574,253099998.0
2005-04-29 13:42:00,88.557,88.594,88.548,88.586,158799999.0
2005-04-29 13:43:00,88.603,88.623,88.588,88.591,160600001.0
2005-04-29 13:44:00,88.582,88.607,88.579,88.601,304700002.0
2005-04-29 13:45:00,88.589,88.599,88.559,88.559,226300000.0
2005-04-29 13:46:00,88.575,88.593,88.561,88.565,288300000.0
2005-04-29 13:47:00,88.585,88.605,88.55,88.58,292900002.0
2005-04-29 13:48:00,88.546,88.602,88.544,88.602,240000001.0
2005-04-29 13:49:00,88.573,88.601,88.56,88.582,250199999.0
2005-04-29 13:50:00,88.553,88.594,88.541,88.567,312699999.0
2005-04-29 13:51:00,88.573,88.587,88.556,88.556,223200000.0
2005-04-29 13:52:00,88.554,88.578,88.539,88.545,162599999.0
2005-04-29 13:53:00,88.547,88.605,88.547,88.605,296300000.0
2005-04-29 13:54:00,88.572,88.585,88.534,88.556,317600004.0
2005-04-29 13:55:00,88.556,88.58,88.536,88.551,362799999.0
2005-04-29 13:56:00,88.543,88.589,88.537,88.578,172000000.0
2005-04-29 13:57:00,88.539,88.582,88.539,88.578,164599998.0
2005-04-29 13:58:00,88.581,88.588,88.553,88.557,200799997.0
2005-04-29 13:59:00,88.579,88.585,88.548,88.558,274300001.0
2005-04-29 14:00:00,88.563,88.591,88.544,88.575,290200005.0
2005-04-29 14:01:00,88.573,88.6,88.569,88.586,213599998.0
2005-04-29 14:02:00,88.578,88.595,88.554,88.575,216300005.0
2005-04-29 14:03:00,88.577,88.579,88.536,88.545,258899999.0
2005-04-29 14:04:00,88.558,88.579,88.54,88.557,194099999.0
2005-04-29 14:05:00,88.551,88.582,88.53,88.567,234499996.0
2005-04-29 14:06:00,88.542,88.573,88.542,88.567,176200001.0
2005-04-29 14:07:00,88.545,88.573,88.542,88.565,210500000.0
2005-04-29 14:08:00,88.561,88.575,88.544,88.572,182599998.0
2005-04-29 14:09:00,88.553,88.579,88.545,88.556,198599998.0
2005-04-29 14:10:00,88.535,88.583,88.524,88.583,208700001.0
2005-04-29 14:11:00,88.554,88.581,88.549,88.575,205099998.0
2005-04-29 14:12:00,88.553,88.582,88.543,88.569,169600000.0
2005-04-29 14:13:00,88.57,88.589,88.544,88.57,163500002.0
2005-04-29 14:14:00,88.562,88.59,88.559,88.565,223000001.0
2005-04-29 14:15:00,88.56,88.588,88.555,88.568,305100002.0
2005-04-29 14:16:00,88.581,88.604,88.563,88.604,169799998.0
2005-04-29 14:17:00,88.6,88.616,88.571,88.596,255499998.0
2005-04-29 14:18:00,88.601,88.634,88.588,88.618,159399999.0
2005-04-29 14:19:00,88.603,88.62,88.574,88.58,197499999.0
2005-04-29 14:20:00,88.56,88.585,88.544,88.561,178399999.0
2005-04-29 14:21:00,88.547,88.573,88.533,88.564,221700003.0
2005-04-29 14:22:00,88.511,88.538,88.502,88.53,270900001.0
2005-04-29 14:23:00,88.501,88.523,88.48,88.507,301699999.0
2005-04-29 14:24:00,88.483,88.527,88.469,88.518,180599997.0
2005-04-29 14:25:00,88.482,88.525,88.482,88.516,225799999.0
2005-04-29 14:26:00,88.494,88.519,88.485,88.503,302700000.0
2005-04-29 14:27:00,88.522,88.528,88.476,88.484,369699995.0
2005-04-29 14:28:00,88.491,88.525,88.48,88.515,210699997.0
2005-04-29 14:29:00,88.496,88.533,88.488,88.495,312700002.0
2005-04-29 14:30:00,88.491,88.526,88.446,88.446,174300002.0
2005-04-29 14:31:00,88.494,88.527,88.443,88.499,370400002.0
2005-04-29 14:32:00,88.505,88.572,88.501,88.55,217900001.0
2005-04-29 14:33:00,88.569,88.573,88.54,88.545,190899997.0
2005-04-29 14:34:00,88.566,88.602,88.533,88.557,330900000.0
2005-04-29 14:35:00,88.577,88.602,88.52,88.541,294099999.0
2005-04-29 14:36:00,88.51,88.577,88.51,88.575,241499997.0
2005-04-29 14:37:00,88.572,88.61,88.567,88.593,289099998.0
2005-04-29 14:38:00,88.608,88.608,88.564,88.564,165700000.0
2005-04-29 14:39:00,88.583,88.583,88.522,88.524,282500002.0
2005-04-29 14:40:00,88.562,88.563,88.524,88.535,269400002.0
2005-04-29 14:41:00,88.536,88.558,88.515,88.526,372799999.0
2005-04-29 14:42:00,88.543,88.56,88.523,88.548,327800000.0
2005-04-29 14:43:00,88.55,88.559,88.519,88.545,209799998.0
2005-04-29 14:44:00,88.547,88.547,88.511,88.536,168499997.0
2005-04-29 14:45:00,88.532,88.544,88.51,88.534,225199999.0
2005-04-29 14:46:00,88.506,88.542,88.502,88.517,165299998.0
2005-04-29 14:47:00,88.496,88.548,88.481,88.548,228800000.0
2005-04-29 14:48:00,88.527,88.532,88.478,88.483,192400000.0
2005-04-29 14:49:00,88.469,88.496,88.46,88.483,197399998.0
2005-04-29 14:50:00,88.482,88.503,88.458,88.466,204000000.0
2005-04-29 14:51:00,88.467,88.486,88.457,88.477,240900001.0
2005-04-29 14:52:00,88.452,88.488,88.45,88.479,280800000.0
2005-04-29 14:53:00,88.495,88.518,88.459,88.465,244300003.0
2005-04-29 14:54:00,88.448,88.479,88.441,88.456,252599998.0
2005-04-29 14:55:00,88.474,88.476,88.424,88.435,291999998.0
2005-04-29 14:56:00,88.43,88.467,88.425,88.443,197899999.0
2005-04-29 14:57:00,88.459,88.474,88.426,88.443,372399994.0
2005-04-29 14:58:00,88.451,88.451,88.403,88.41,213900002.0
2005-04-29 14:59:00,88.451,88.468,88.418,88.465,305900004.0
2005-04-29 15:00:00,88.463,88.507,88.446,88.507,254999999.0
2005-04-29 15:01:00,88.508,88.514,88.477,88.497,219700000.0
2005-04-29 15:02:00,88.477,88.505,88.464,88.465,148199998.0
2005-04-29 15:03:00,88.425,88.465,88.422,88.443,248800001.0
2005-04-29 15:04:00,88.424,88.433,88.401,88.42,105900000.0
2005-04-29 15:05:00,88.415,88.433,88.385,88.433,201700001.0
2005-04-29 15:06:00,88.435,88.435,88.398,88.399,149299999.0
2005-04-29 15:07:00,88.412,88.428,88.38,88.398,280099997.0
2005-04-29 15:08:00,88.415,88.433,88.397,88.413,307500005.0
2005-04-29 15:09:00,88.435,88.439,88.392,88.415,275899999.0
2005-04-29 15:10:00,88.393,88.423,88.384,88.422,180499998.0
2005-04-29 15:11:00,88.426,88.447,88.409,88.425,204000000.0
2005-04-29 15:12:00,88.401,88.44,88.392,88.44,284400000.0
2005-04-29 15:13:00,88.427,88.427,88.387,88.397,194699995.0
2005-04-29 15:14:00,88.4,88.42,88.385,88.402,178099998.0
2005-04-29 15:15:00,88.418,88.426,88.385,88.387,209200002.0
2005-04-29 15:16:00,88.356,88.401,88.354,88.385,341399999.0
2005-04-29 15:17:00,88.375,88.395,88.352,88.38,258699998.0
2005-04-29 15:18:00,88.373,88.397,88.354,88.385,194699999.0
2005-04-29 15:19:00,88.395,88.395,88.357,88.358,254899999.0
2005-04-29 15:20:00,88.387,88.398,88.349,88.37,239500000.0
2005-04-29 15:21:00,88.36,88.381,88.337,88.367,146900001.0
2005-04-29 15:22:00,88.356,88.386,88.341,88.376,250100002.0
2005-04-29 15:23:00,88.376,88.391,88.365,88.368,222799998.0
2005-04-29 15:24:00,88.399,88.413,88.368,88.375,223699995.0
2005-04-29 15:25:00,88.371,88.389,88.35,88.357,121299999.0
2005-04-29 15:26:00,88.352,88.359,88.304,88.307,225900001.0
2005-04-29 15:27:00,88.297,88.323,88.271,88.316,389600004.0
2005-04-29 15:28:00,88.313,88.334,88.283,88.297,208999999.0
2005-04-29 15:29:00,88.267,88.32,88.267,88.301,323999995.0
2005-04-29 15:30:00,88.335,88.335,88.292,88.295,143999999.0
2005-04-29 15:31:00,88.319,88.325,88.293,88.31,147100001.0
2005-04-29 15:32:00,88.312,88.355,88.31,88.348,344999993.0
2005-04-29 15:33:00,88.355,88.41,88.343,88.405,173499998.0
2005-04-29 15:34:00,88.373,88.395,88.354,88.373,297899994.0
2005-04-29 15:35:00,88.385,88.395,88.356,88.395,220399996.0
2005-04-29 15:36:00,88.379,88.401,88.373,88.392,187200004.0
2005-04-29 15:37:00,88.403,88.412,88.381,88.391,204899998.0
2005-04-29 15:38:00,88.363,88.395,88.337,88.349,218299998.0
2005-04-29 15:39:00,88.352,88.372,88.318,88.333,206700003.0
2005-04-29 15:40:00,88.322,88.35,88.313,88.338,289199997.0
2005-04-29 15:41:00,88.304,88.32,88.27,88.295,436699997.0
2005-04-29 15:42:00,88.298,88.321,88.274,88.302,240000004.0
2005-04-29 15:43:00,88.343,88.349,88.301,88.349,216700001.0
2005-04-29 15:44:00,88.357,88.382,88.332,88.38,209399997.0
2005-04-29 15:45:00,88.386,88.403,88.37,88.395,278799999.0
2005-04-29 15:46:00,88.407,88.418,88.375,88.375,197700001.0
2005-04-29 15:47:00,88.394,88.409,88.373,88.38,275599997.0
2005-04-29 15:48:00,88.41,88.419,88.389,88.389,268200003.0
2005-04-29 15:49:00,88.385,88.432,88.385,88.425,226099997.0
2005-04-29 15:50:00,88.427,88.431,88.382,88.383,314300002.0
2005-04-29 15:51:00,88.389,88.404,88.365,88.383,347900000.0
2005-04-29 15:52:00,88.4,88.4,88.343,88.348,338999994.0
2005-04-29 15:53:00,88.349,88.388,88.336,88.388,215600001.0
2005-04-29 15:54:00,88.372,88.385,88.334,88.371,243600002.0
2005-04-29 15:55:00,88.387,88.39,88.352,88.357,335600002.0
2005-04-29 15:56:00,88.362,88.37,88.321,88.321,328900002.0
2005-04-29 15:57:00,88.316,88.358,88.314,88.358,233899999.0
2005-04-29 15:58:00,88.34,88.388,88.335,88.35,387699999.0
2005-04-29 15:59:00,88.363,88.379,88.33,88.341,347899992.0
2005-04-29 16:00:00,88.316,88.395,88.316,88.385,172200000.0
2005-04-29 16:01:00,88.357,88.396,88.344,88.366,196900000.0
2005-04-29 16:02:00,88.367,88.389,88.354,88.387,194999999.0
2005-04-29 16:03:00,88.358,88.378,88.338,88.342,198599998.0
2005-04-29 16:04:00,88.382,88.382,88.335,88.335,346599999.0
2005-04-29 16:05:00,88.335,88.363,88.324,88.336,224200000.0
2005-04-29 16:06:00,88.354,88.356,88.319,88.336,281799999.0
2005-04-29 16:07:00,88.334,88.353,88.327,88.328,251500000.0
2005-04-29 16:08:00,88.352,88.352,88.31,88.33,258099995.0
2005-04-29 16:09:00,88.33,88.358,88.314,88.353,345300003.0
2005-04-29 16:10:00,88.324,88.367,88.318,88.354,224500000.0
2005-04-29 16:11:00,88.366,88.392,88.354,88.392,183500001.0
2005-04-29 16:12:00,88.379,88.441,88.378,88.441,153399998.0
2005-04-29 16:13:00,88.42,88.446,88.391,88.421,336200002.0
2005-04-29 16:14:00,88.415,88.443,88.392,88.404,249800001.0
2005-04-29 16:15:00,88.412,88.412,88.366,88.37,223400003.0
2005-04-29 16:16:00,88.394,88.394,88.348,88.348,217200003.0
2005-04-29 16:17:00,88.349,88.383,88.335,88.365,200800000.0
2005-04-29 16:18:00,88.365,88.384,88.349,88.355,232199999.0
2005-04-29 16:19:00,88.367,88.383,88.343,88.38,362499994.0
2005-04-29 16:20:00,88.408,88.409,88.352,88.37,203800004.0
2005-04-29 16:21:00,88.391,88.394,88.361,88.364,242200003.0
2005-04-29 16:22:00,88.355,88.393,88.344,88.38,164300001.0
2005-04-29 16:23:00,88.364,88.392,88.354,88.367,301300000.0
2005-04-29 16:24:00,88.361,88.377,88.35,88.363,235500000.0
2005-04-29 16:25:00,88.386,88.386,88.337,88.367,210900001.0
2005-04-29 16:26:00,88.355,88.387,88.33,88.36,170100000.0
2005-04-29 16:27:00,88.384,88.385,88.326,88.329,259700000.0
2005-04-29 16:28:00,88.308,88.333,88.305,88.327,248600002.0
2005-04-29 16:29:00,88.303,88.32,88.285,88.297,244599998.0
2005-04-29 16:30:00,88.319,88.345,88.308,88.343,222700001.0
2005-04-29 16:31:00,88.324,88.344,88.289,88.311,402200001.0
2005-04-29 16:32:00,88.289,88.327,88.286,88.296,388100001.0
2005-04-29 16:33:00,88.323,88.35,88.316,88.323,289799996.0
2005-04-29 16:34:00,88.328,88.357,88.321,88.347,174600002.0
2005-04-29 16:35:00,88.299,88.323,88.282,88.292,146499998.0
2005-04-29 16:36:00,88.265,88.291,88.253,88.274,320100000.0
2005-04-29 16:37:00,88.271,88.299,88.26,88.272,304099997.0
2005-04-29 16:38:00,88.254,88.281,88.254,88.27,312499996.0
2005-04-29 16:39:00,88.284,88.284,88.251,88.268,260299995.0
2005-04-29 16:40:00,88.256,88.277,88.242,88.272,274299996.0
2005-04-29 16:41:00,88.27,88.27,88.216,88.231,266499996.0
2005-04-29 16:42:00,88.218,88.257,88.215,88.236,282199998.0
2005-04-29 16:43:00,88.211,88.228,88.193,88.195,272599997.0
2005-04-29 16:44:00,88.22,88.235,88.173,88.175,357800001.0
2005-04-29 16:45:00,88.158,88.175,88.14,88.154,207099997.0
2005-04-29 16:46:00,88.182,88.195,88.157,88.167,200800000.0
2005-04-29 16:47:00,88.188,88.225,88.177,88.216,241500002.0
2005-04-29 16:48:00,88.179,88.228,88.177,88.215,291699998.0
2005-04-29 16:49:00,88.194,88.208,88.174,88.179,287299999.0
2005-04-29 16:50:00,88.172,88.204,88.172,88.203,251100003.0
2005-04-29 16:51:00,88.23,88.23,88.193,88.21,282500000.0
2005-04-29 16:52:00,88.211,88.231,88.185,88.195,280699998.0
2005-04-29 16:53:00,88.213,88.214,88.166,88.166,201399997.0
2005-04-29 16:54:00,88.172,88.193,88.147,88.147,285099998.0
2005-04-29 16:55:00,88.136,88.174,88.133,88.154,207699999.0
2005-04-29 16:56:00,88.143,88.165,88.12,88.165,279100003.0
2005-04-29 16:57:00,88.169,88.187,88.158,88.171,303199997.0
2005-04-29 16:58:00,88.175,88.195,88.146,88.164,211000000.0
2005-04-29 16:59:00,88.18,88.18,88.1,88.123,278500000.0
2005-04-29 17:00:00,88.082,88.183,88.081,88.156,290199998.0
2005-04-29 17:01:00,88.153,88.18,88.113,88.119,425699995.0
2005-04-29 17:02:00,88.106,88.127,88.094,88.123,157299996.0
2005-04-29 17:03:00,88.112,88.113,88.041,88.041,270700003.0
2005-04-29 17:04:00,88.064,88.075,88.027,88.053,220200001.0
2005-04-29 17:05:00,88.068,88.102,88.065,88.086,208299998.0
2005-04-29 17:06:00,88.069,88.091,88.044,88.044,235800000.0
2005-04-29 17:07:00,88.068,88.116,88.062,88.095,387000005.0
2005-04-29 17:08:00,88.068,88.102,88.067,88.078,189600000.0
2005-04-29 17:09:00,88.1,88.105,88.066,88.071,212399996.0
2005-04-29 17:10:00,88.061,88.097,88.061,88.095,152499998.0
2005-04-29 17:11:00,88.084,88.099,88.063,88.073,156000000.0
2005-04-29 17:12:00,88.085,88.094,88.039,88.045,286400001.0
2005-04-29 17:13:00,88.062,88.075,88.034,88.075,219299997.0
2005-04-29 17:14:00,88.072,88.088,88.046,88.067,376000000.0
2005-04-29 17:15:00,88.065,88.077,88.041,88.046,214399999.0
2005-04-29 17:16:00,88.085,88.109,88.054,88.109,171099998.0
2005-04-29 17:17:00,88.119,88.124,88.084,88.109,303099995.0
2005-04-29 17:18:00,88.08,88.121,88.08,88.121,283499994.0
2005-04-29 17:19:00,88.112,88.132,88.092,88.103,320499999.0
2005-04-29 17:20:00,88.093,88.126,88.087,88.124,290399996.0
2005-04-29 17:21:00,88.1,88.148,88.091,88.126,365400004.0
2005-04-29 17:22:00,88.132,88.132,88.068,88.068,151299998.0
2005-04-29 17:23:00,88.109,88.117,88.072,88.079,357499998.0
2005-04-29 17:24:00,88.08,88.156,88.065,88.156,298499999.0
2005-04-29 17:25:00,88.17,88.178,88.109,88.113,263599996.0
2005-04-29 17:26:00,88.112,88.143,88.106,88.13,273300000.0
2005-04-29 17:27:00,88.111,88.13,88.065,88.077,198400001.0
2005-04-29 17:28:00,88.076,88.089,88.051,88.076,208899999.0
2005-04-29 17:29:00,88.075,88.087,88.044,88.067,266899997.0
2005-04-29 17:30:00,88.021,88.048,87.994,88.022,362200001.0
2005-04-29 17:31:00,88.031,88.063,88.022,88.039,258799999.0
2005-04-29 17:32:00,88.051,88.072,88.025,88.033,246899999.0
2005-04-29 17:33:00,88.008,88.045,88.003,88.01,249200001.0
2005-04-29 17:34:00,88.017,88.037,88.013,88.015,193500000.0
2005-04-29 17:35:00,88.03,88.035,88.006,88.009,153800002.0
2005-04-29 17:36:00,88.035,88.039,87.985,87.999,219700003.0
2005-04-29 17:37:00,88.0,88.016,87.981,87.997,237900002.0
2005-04-29 17:38:00,88.029,88.054,88.01,88.051,408400001.0
2005-04-29 17:39:00,88.075,88.089,88.052,88.06,402499999.0
2005-04-29 17:40:00,88.084,88.094,88.057,88.068,246899992.0
2005-04-29 17:41:00,88.066,88.078,88.047,88.066,245000000.0
2005-04-29 17:42:00,88.038,88.07,88.035,88.068,154399997.0
2005-04-29 17:43:00,88.038,88.08,88.038,88.073,266299999.0
2005-04-29 17:44:00,88.062,88.074,88.032,88.057,266499998.0
2005-04-29 17:45:00,88.065,88.065,88.019,88.03,247899991.0
2005-04-29 17:46:00,88.021,88.057,88.021,88.025,208500001.0
2005-04-29 17:47:00,88.027,88.054,88.025,88.054,429399997.0
2005-04-29 17:48:00,88.015,88.029,87.971,87.995,217599997.0
2005-04-29 17:49:00,87.968,88.005,87.959,87.974,260199994.0
2005-04-29 17:50:00,87.98,88.026,87.958,87.999,312400003.0
2005-04-29 17:51:00,87.978,88.02,87.969,87.994,118499998.0
2005-04-29 17:52:00,88.009,88.031,88.003,88.019,266399999.0
2005-04-29 17:53:00,88.009,88.047,88.009,88.032,248500001.0
2005-04-29 17:54:00,88.028,88.041,88.007,88.03,232300003.0
2005-04-29 17:55:00,87.996,88.014,87.978,88.0,233100003.0
2005-04-29 17:56:00,87.979,87.998,87.969,87.974,258100001.0
2005-04-29 17:57:00,87.962,87.986,87.934,87.95,191100001.0
2005-04-29 17:58:00,87.945,87.948,87.913,87.924,267099997.0
2005-04-29 17:59:00,87.895,87.926,87.89,87.926,231300001.0
2005-04-29 18:00:00,87.925,87.94,87.905,87.924,227999996.0
2005-04-29 18:01:00,87.917,87.948,87.91,87.919,1856099990.0
2005-04-29 18:02:00,87.94,87.96,87.94,87.95,1958400000.0
2005-04-29 18:03:00,87.94,87.97,87.94,87.97,1958400000.0
2005-04-29 18:04:00,87.98,87.98,87.96,87.98,1958400000.0
2005-04-29 18:05:00,87.97,87.97,87.93,87.93,1958400000.0
2005-04-29 18:06:00,87.9,87.917,87.867,87.89,1958400000.0
2005-04-29 18:07:00,87.91,87.92,87.89,87.89,1936700002.0
2005-04-29 18:08:00,87.9,87.96,87.9,87.96,1936700002.0
2005-04-29 18:09:00,87.97,88.01,87.97,88.0,1936700002.0
2005-04-29 18:10:00,87.977,87.993,87.939,87.939,1936700002.0
2005-04-29 18:11:00,87.946,88.0,87.932,87.968,1019499997.0
2005-04-29 18:12:00,87.993,88.011,87.953,87.973,1243699981.0
2005-04-29 18:13:00,87.966,87.985,87.909,87.937,1834599996.0
2005-04-29 18:14:00,87.97,87.98,87.95,87.96,982699993.0
2005-04-29 18:15:00,87.97,87.98,87.96,87.98,982699993.0
2005-04-29 18:16:00,87.99,87.99,87.96,87.96,982699993.0
2005-04-29 18:17:00,87.942,87.952,87.918,87.918,982699993.0
2005-04-29 18:18:00,87.914,87.966,87.914,87.953,1115899990.0
2005-04-29 18:19:00,87.941,87.957,87.916,87.936,2038900002.0
2005-04-29 18:20:00,87.946,87.976,87.926,87.931,1886400004.0
2005-04-29 18:21:00,87.965,87.973,87.927,87.936,1629900001.0
2005-04-29 18:22:00,87.941,87.965,87.927,87.952,1280699981.0
2005-04-29 18:23:00,87.96,87.98,87.96,87.97,2047499993.0
2005-04-29 18:24:00,87.98,87.98,87.96,87.97,2047499993.0
2005-04-29 18:25:00,87.958,87.97,87.924,87.945,2047499993.0
2005-04-29 18:26:00,87.95,87.985,87.934,87.958,2133199996.0
2005-04-29 18:27:00,87.972,87.996,87.948,87.996,1058999994.0
2005-04-29 18:28:00,87.97,87.99,87.949,87.967,1586799999.0
2005-04-29 18:29:00,87.972,87.979,87.923,87.961,923599991.0
2005-04-29 18:30:00,87.955,87.984,87.93,87.984,872299993.0
2005-04-29 18:31:00,87.981,87.981,87.921,87.962,1296399997.0
2005-04-29 18:32:00,87.954,87.977,87.933,87.94,1978199999.0
2005-04-29 18:33:00,87.97,87.98,87.95,87.95,2087699991.0
2005-04-29 18:34:00,87.93,87.956,87.911,87.919,2087699991.0
2005-04-29 18:35:00,87.92,87.936,87.868,87.868,1831400009.0
2005-04-29 18:36:00,87.871,87.906,87.839,87.851,995599996.0
2005-04-29 18:37:00,87.805,87.816,87.751,87.77,945199993.0
2005-04-29 18:38:00,87.749,87.79,87.741,87.775,806399994.0
2005-04-29 18:39:00,87.769,87.791,87.738,87.743,993199998.0
2005-04-29 18:40:00,87.77,87.797,87.752,87.76,2010499994.0
2005-04-29 18:41:00,87.772,87.802,87.74,87.777,854399998.0
2005-04-29 18:42:00,87.758,87.822,87.758,87.79,1205200007.0
2005-04-29 18:43:00,87.786,87.837,87.781,87.823,520299996.0
2005-04-29 18:44:00,87.847,87.897,87.832,87.837,865899995.0
2005-04-29 18:45:00,87.852,87.888,87.837,87.868,633299994.0
2005-04-29 18:46:00,87.866,87.901,87.853,87.891,608199996.0
2005-04-29 18:47:00,87.917,87.917,87.878,87.88,220300001.0
2005-04-29 18:48:00,87.87,87.916,87.867,87.899,377199997.0
2005-04-29 18:49:00,87.908,87.917,87.879,87.885,723099999.0
2005-04-29 18:50:00,87.881,87.94,87.881,87.912,756999995.0
2005-04-29 18:51:00,87.905,87.94,87.902,87.915,921100003.0
2005-04-29 18:52:00,87.899,87.922,87.873,87.905,1404699996.0
2005-04-29 18:53:00,87.878,87.895,87.836,87.871,1459699991.0
2005-04-29 18:54:00,87.871,87.888,87.84,87.857,1457999998.0
2005-04-29 18:55:00,87.897,87.897,87.858,87.859,1590400003.0
2005-04-29 18:56:00,87.849,87.883,87.844,87.874,273499998.0
2005-04-29 18:57:00,87.844,87.881,87.812,87.856,500699997.0
2005-04-29 18:58:00,87.86,87.892,87.847,87.863,1003199996.0
2005-04-29 18:59:00,87.869,87.892,87.847,87.865,1316999999.0
2005-04-29 19:00:00,87.882,87.89,87.854,87.854,345100003.0
2005-04-29 19:01:00,87.856,87.9,87.849,87.886,585300000.0
2005-04-29 19:02:00,87.891,87.919,87.88,87.899,344300001.0
2005-04-29 19:03:00,87.895,87.928,87.894,87.916,512300004.0
2005-04-29 19:04:00,87.899,87.946,87.897,87.938,515100000.0
2005-04-29 19:05:00,87.945,87.948,87.876,87.882,440699998.0
2005-04-29 19:06:00,87.862,87.896,87.856,87.879,816999997.0
2005-04-29 19:07:00,87.905,87.914,87.864,87.882,1460200010.0
2005-04-29 19:08:00,87.885,87.921,87.856,87.882,1643499992.0
2005-04-29 19:09:00,87.891,87.938,87.878,87.933,989699999.0
2005-04-29 19:10:00,87.91,87.92,87.899,87.905,274100001.0
2005-04-29 19:11:00,87.891,87.906,87.87,87.893,451299995.0
2005-04-29 19:12:00,87.873,87.906,87.869,87.898,268800001.0
2005-04-29 19:13:00,87.869,87.881,87.824,87.824,337200001.0
2005-04-29 19:14:00,87.851,87.878,87.819,87.848,497899998.0
2005-04-29 19:15:00,87.855,87.879,87.834,87.87,1052600005.0
2005-04-29 19:16:00,87.841,87.862,87.818,87.834,388599995.0
2005-04-29 19:17:00,87.818,87.842,87.802,87.842,855799995.0
2005-04-29 19:18:00,87.797,87.829,87.779,87.794,589299997.0
2005-04-29 19:19:00,87.754,87.803,87.754,87.768,1152499994.0
2005-04-29 19:20:00,87.763,87.792,87.753,87.771,845499994.0
2005-04-29 19:21:00,87.795,87.8,87.757,87.758,750399999.0
2005-04-29 19:22:00,87.773,87.798,87.768,87.793,277999998.0
2005-04-29 19:23:00,87.794,87.816,87.773,87.793,1673100000.0
2005-04-29 19:24:00,87.824,87.825,87.767,87.792,861399996.0
2005-04-29 19:25:00,87.771,87.776,87.662,87.691,1239799996.0
2005-04-29 19:26:00,87.691,87.72,87.636,87.636,1977699993.0
2005-04-29 19:27:00,87.629,87.652,87.607,87.621,1524699993.0
2005-04-29 19:28:00,87.6,87.658,87.6,87.637,1142999997.0
2005-04-29 19:29:00,87.621,87.64,87.599,87.614,315200000.0
2005-04-29 19:30:00,87.635,87.661,87.602,87.635,905199993.0
2005-04-29 19:31:00,87.618,87.66,87.6,87.642,570600001.0
2005-04-29 19:32:00,87.669,87.697,87.637,87.656,948899997.0
2005-04-29 19:33:00,87.658,87.691,87.647,87.658,764499994.0
2005-04-29 19:34:00,87.657,87.686,87.631,87.651,1017099994.0
2005-04-29 19:35:00,87.665,87.688,87.633,87.642,829199999.0
2005-04-29 19:36:00,87.647,87.701,87.647,87.692,591100000.0
2005-04-29 19:37:00,87.679,87.702,87.673,87.698,235499998.0
2005-04-29 19:38:00,87.692,87.721,87.675,87.679,928899999.0
2005-04-29 19:39:00,87.704,87.704,87.661,87.666,592500001.0
2005-04-29 19:40:00,87.639,87.68,87.633,87.658,698100000.0
2005-04-29 19:41:00,87.681,87.687,87.618,87.648,976999994.0
2005-04-29 19:42:00,87.666,87.684,87.647,87.667,1159399996.0
2005-04-29 19:43:00,87.68,87.714,87.664,87.687,439599995.0
2005-04-29 19:44:00,87.68,87.708,87.677,87.705,798299996.0
2005-04-29 19:45:00,87.68,87.704,87.669,87.693,331900001.0
2005-04-29 19:46:00,87.686,87.732,87.679,87.699,638400002.0
2005-04-29 19:47:00,87.709,87.714,87.674,87.691,491099998.0
2005-04-29 19:48:00,87.686,87.715,87.667,87.693,1130500001.0
2005-04-29 19:49:00,87.692,87.727,87.681,87.706,608400002.0
2005-04-29 19:50:00,87.681,87.725,87.68,87.688,500699999.0
2005-04-29 19:51:00,87.681,87.719,87.674,87.699,494999998.0
2005-04-29 19:52:00,87.698,87.732,87.688,87.714,462700000.0
2005-04-29 19:53:00,87.693,87.729,87.688,87.729,761700002.0
2005-04-29 19:54:00,87.703,87.736,87.694,87.714,767499995.0
2005-04-29 19:55:00,87.692,87.715,87.685,87.711,250499999.0
2005-04-29 19:56:00,87.685,87.694,87.657,87.661,459099997.0
2005-04-29 19:57:00,87.654,87.679,87.634,87.67,641000002.0
2005-04-29 19:58:00,87.653,87.708,87.65,87.683,906199989.0
2005-04-29 19:59:00,87.658,87.687,87.636,87.648,936200001.0
2005-04-29 20:00:00,87.653,87.687,87.644,87.667,458100001.0
2005-04-29 20:01:00,87.674,87.694,87.654,87.672,482499996.0
2005-04-29 20:02:00,87.678,87.709,87.66,87.675,518499998.0
2005-04-29 20:03:00,87.691,87.719,87.653,87.673,448299996.0
2005-04-29 20:04:00,87.674,87.685,87.649,87.658,613100001.0
2005-04-29 20:05:00,87.653,87.702,87.648,87.666,359699999.0
2005-04-29 20:06:00,87.651,87.682,87.639,87.639,827899990.0
2005-04-29 20:07:00,87.657,87.67,87.636,87.662,560700001.0
2005-04-29 20:08:00,87.657,87.689,87.637,87.664,779699998.0
2005-04-29 20:09:00,87.645,87.693,87.639,87.674,583400002.0
2005-04-29 20:10:00,87.657,87.678,87.65,87.665,672300001.0
2005-04-29 20:11:00,87.643,87.683,87.631,87.681,1474999994.0
2005-04-29 20:12:00,87.654,87.684,87.634,87.652,1400399987.0
2005-04-29 20:13:00,87.68,87.697,87.653,87.659,911500004.0
2005-04-29 20:14:00,87.66,87.669,87.616,87.642,458699997.0
2005-04-29 20:15:00,87.646,87.69,87.646,87.665,665199993.0
2005-04-29 20:16:00,87.663,87.684,87.623,87.653,1272700007.0
2005-04-29 20:17:00,87.637,87.664,87.636,87.654,255399997.0
2005-04-29 20:18:00,87.668,87.682,87.637,87.652,170100001.0
2005-04-29 20:19:00,87.641,87.676,87.633,87.66,1580399992.0
2005-04-29 20:20:00,87.655,87.668,87.625,87.636,1393799996.0
2005-04-29 20:21:00,87.643,87.67,87.626,87.646,323800002.0
2005-04-29 20:22:00,87.608,87.657,87.608,87.638,880900002.0
2005-04-29 20:23:00,87.65,87.671,87.624,87.633,1021700001.0
2005-04-29 20:24:00,87.613,87.66,87.603,87.637,497900001.0
2005-04-29 20:25:00,87.645,87.658,87.622,87.639,528699998.0
2005-04-29 20:26:00,87.62,87.643,87.598,87.606,554800003.0
2005-04-29 20:27:00,87.592,87.603,87.559,87.59,1118299997.0
2005-04-29 20:28:00,87.584,87.594,87.552,87.554,2082900000.0
2005-04-29 20:29:00,87.578,87.617,87.563,87.597,2079599996.0
2005-04-29 20:30:00,87.62,87.63,87.6,87.61,1899600001.0
2005-04-29 20:31:00,87.61,87.616,87.579,87.596,1899600001.0
2005-04-29 20:32:00,87.62,87.64,87.61,87.63,678400000.0
2005-04-29 20:33:00,87.639,87.653,87.61,87.637,678400000.0
2005-04-29 20:34:00,87.645,87.68,87.635,87.658,350699999.0
2005-04-29 20:35:00,87.666,87.674,87.639,87.645,666700003.0
2005-04-29 20:36:00,87.649,87.68,87.629,87.658,550500007.0
2005-04-29 20:37:00,87.648,87.665,87.623,87.623,677599999.0
2005-04-29 20:38:00,87.609,87.65,87.596,87.631,1586099995.0
2005-04-29 20:39:00,87.622,87.656,87.612,87.635,1461500000.0
2005-04-29 20:40:00,87.625,87.661,87.616,87.64,1614299991.0
2005-04-29 20:41:00,87.633,87.665,87.62,87.645,920999996.0
2005-04-29 20:42:00,87.655,87.689,87.634,87.645,960800001.0
2005-04-29 20:43:00,87.657,87.689,87.633,87.689,539399995.0
2005-04-29 20:44:00,87.655,87.681,87.629,87.672,1608500001.0
2005-04-29 20:45:00,87.66,87.676,87.632,87.632,1120099998.0
2005-04-29 20:46:00,87.665,87.694,87.638,87.655,1028900003.0
2005-04-29 20:47:00,87.675,87.706,87.645,87.654,1301100002.0
2005-04-29 20:48:00,87.659,87.705,87.651,87.693,840500001.0
2005-04-29 20:49:00,87.696,87.71,87.657,87.692,865600001.0
2005-04-29 20:50:00,87.68,87.706,87.657,87.664,984299988.0
2005-04-29 20:51:00,87.662,87.698,87.635,87.669,872600005.0
2005-04-29 20:52:00,87.663,87.682,87.635,87.664,603200001.0
2005-04-29 20:53:00,87.669,87.677,87.629,87.642,1431199999.0
2005-04-29 20:54:00,87.661,87.679,87.633,87.657,408199999.0
2005-04-29 20:55:00,87.669,87.704,87.645,87.676,1042699992.0
2005-04-29 20:56:00,87.67,87.723,87.652,87.683,828699997.0
2005-04-29 20:57:00,87.688,87.747,87.683,87.71,1445600003.0
2005-04-29 20:58:00,87.72,87.72,87.69,87.69,656300001.0
2005-04-29 20:59:00,87.7,87.71,87.65,87.66,656300001.0
2005-04-29 21:00:00,87.68,87.7,87.67,87.69,656300001.0
2005-04-29 21:01:00,87.7,87.7,87.68,87.68,656300001.0
2005-04-29 21:02:00,87.673,87.69,87.654,87.674,656300001.0
2005-04-29 21:03:00,87.696,87.705,87.65,87.65,491299998.0
2005-04-29 21:04:00,87.649,87.672,87.629,87.657,356999999.0
2005-04-29 21:05:00,87.626,87.685,87.626,87.671,251800000.0
2005-04-29 21:06:00,87.678,87.698,87.665,87.676,498799999.0
2005-04-29 21:07:00,87.669,87.701,87.637,87.682,553399997.0
2005-04-29 21:08:00,87.672,87.701,87.656,87.691,507999996.0
2005-04-29 21:09:00,87.675,87.704,87.675,87.702,318099998.0
2005-04-29 21:10:00,87.699,87.718,87.67,87.7,446200001.0
2005-04-29 21:11:00,87.717,87.75,87.705,87.722,374299998.0
2005-04-29 21:12:00,87.702,87.748,87.702,87.719,360399995.0
2005-04-29 21:13:00,87.723,87.737,87.691,87.691,891599996.0
2005-04-29 21:14:00,87.723,87.75,87.709,87.733,1281800004.0
2005-04-29 21:15:00,87.751,87.773,87.732,87.761,830899999.0
2005-04-29 21:16:00,87.738,87.772,87.727,87.759,682699999.0
2005-04-29 21:17:00,87.766,87.786,87.719,87.742,1266299989.0
2005-04-29 21:18:00,87.723,87.757,87.709,87.735,677099998.0
2005-04-29 21:19:00,87.741,87.759,87.726,87.734,1177300002.0
2005-04-29 21:20:00,87.751,87.761,87.711,87.733,1576399987.0
2005-04-29 21:21:00,87.741,87.765,87.714,87.745,1911400002.0
2005-04-29 21:22:00,87.712,87.738,87.676,87.725,1397799996.0
2005-04-29 21:23:00,87.72,87.733,87.682,87.723,953499997.0
2005-04-29 21:24:00,87.717,87.732,87.681,87.702,952499999.0
2005-04-29 21:25:00,87.702,87.727,87.688,87.698,1050499998.0
2005-04-29 21:26:00,87.698,87.725,87.678,87.684,543699998.0
2005-04-29 21:27:00,87.73,87.73,87.676,87.687,495199994.0
2005-04-29 21:28:00,87.695,87.734,87.681,87.72,297199999.0
2005-04-29 21:29:00,87.702,87.712,87.662,87.681,748000005.0
2005-04-29 21:30:00,87.689,87.711,87.661,87.69,439999997.0
2005-04-29 21:31:00,87.691,87.73,87.684,87.7,206500002.0
2005-04-29 21:32:00,87.697,87.709,87.683,87.687,1375600000.0
2005-04-29 21:33:00,87.679,87.729,87.679,87.725,208400003.0
2005-04-29 21:34:00,87.725,87.741,87.702,87.702,403000001.0
2005-04-29 21:35:00,87.762,87.771,87.701,87.713,503799998.0
2005-04-29 21:36:00,87.69,87.729,87.69,87.719,325799999.0
2005-04-29 21:37:00,87.701,87.755,87.691,87.737,422399997.0
2005-04-29 21:38:00,87.707,87.751,87.698,87.711,463700004.0
2005-04-29 21:39:00,87.697,87.743,87.68,87.743,303900001.0
2005-04-29 21:40:00,87.72,87.74,87.698,87.698,463100000.0
2005-04-29 21:41:00,87.713,87.737,87.69,87.695,461800003.0
2005-04-29 21:42:00,87.702,87.741,87.675,87.693,703400005.0
2005-04-29 21:43:00,87.733,87.733,87.68,87.689,670000000.0
2005-04-29 21:44:00,87.719,87.739,87.682,87.694,1374499991.0
2005-04-29 21:45:00,87.727,87.727,87.645,87.66,1009700001.0
2005-04-29 21:46:00,87.664,87.701,87.653,87.671,450499999.0
2005-04-29 21:47:00,87.69,87.721,87.665,87.69,789299999.0
2005-04-29 21:48:00,87.705,87.705,87.661,87.661,345900001.0
2005-04-29 21:49:00,87.677,87.715,87.666,87.695,587300001.0
2005-04-29 21:50:00,87.669,87.714,87.669,87.714,242700000.0
2005-04-29 21:51:00,87.699,87.714,87.671,87.689,520300006.0
2005-04-29 21:52:00,87.687,87.711,87.669,87.674,508999999.0
2005-04-29 21:53:00,87.695,87.699,87.664,87.667,255499996.0
2005-04-29 21:54:00,87.685,87.709,87.664,87.689,266299997.0
2005-04-29 21:55:00,87.705,87.724,87.671,87.673,182499999.0
2005-04-29 21:56:00,87.687,87.715,87.676,87.699,667700002.0
2005-04-29 21:57:00,87.703,87.703,87.679,87.698,179500000.0
2005-04-29 21:58:00,87.696,87.725,87.694,87.701,289099995.0
2005-04-29 21:59:00,87.689,87.714,87.672,87.696,703700004.0
2005-04-29 22:00:00,87.687,87.733,87.668,87.709,716100003.0
2005-04-29 22:01:00,87.738,87.748,87.697,87.714,734900001.0
2005-04-29 22:02:00,87.719,87.737,87.698,87.698,1156899997.0
2005-04-29 22:03:00,87.698,87.734,87.696,87.71,370399999.0
2005-04-29 22:04:00,87.75,87.77,87.719,87.746,786899998.0
2005-04-29 22:05:00,87.758,87.758,87.711,87.728,388099998.0
2005-04-29 22:06:00,87.702,87.758,87.7,87.713,351400002.0
2005-04-29 22:07:00,87.735,87.75,87.713,87.75,245399997.0
2005-04-29 22:08:00,87.728,87.747,87.711,87.747,178999997.0
2005-04-29 22:09:00,87.736,87.736,87.686,87.691,432300002.0
2005-04-29 22:10:00,87.683,87.714,87.669,87.682,149699999.0
2005-04-29 22:11:00,87.706,87.745,87.692,87.735,423599994.0
2005-04-29 22:12:00,87.687,87.713,87.675,87.712,399399999.0
2005-04-29 22:13:00,87.693,87.716,87.676,87.698,524499998.0
2005-04-29 22:14:00,87.694,87.711,87.682,87.684,210399998.0
2005-04-29 22:15:00,87.692,87.732,87.692,87.713,607099996.0
2005-04-29 22:16:00,87.693,87.711,87.67,87.683,414200004.0
2005-04-29 22:17:00,87.7,87.709,87.678,87.687,216999999.0
2005-04-29 22:18:00,87.663,87.696,87.653,87.666,421300000.0
2005-04-29 22:19:00,87.679,87.691,87.656,87.656,172399999.0
2005-04-29 22:20:00,87.672,87.696,87.656,87.682,204499997.0
2005-04-29 22:21:00,87.714,87.718,87.677,87.683,168700000.0
2005-04-29 22:22:00,87.671,87.718,87.671,87.704,367999999.0
2005-04-29 22:23:00,87.697,87.708,87.659,87.659,209100000.0
2005-04-29 22:24:00,87.671,87.7,87.656,87.698,246099998.0
2005-04-29 22:25:00,87.669,87.691,87.656,87.667,326400001.0
2005-04-29 22:26:00,87.643,87.661,87.625,87.661,239299998.0
2005-04-29 22:27:00,87.68,87.68,87.628,87.628,768200006.0
2005-04-29 22:28:00,87.649,87.679,87.646,87.664,316900000.0
2005-04-29 22:29:00,87.637,87.651,87.603,87.628,373600000.0
2005-04-29 22:30:00,87.61,87.636,87.59,87.62,502299999.0
2005-04-29 22:31:00,87.616,87.654,87.61,87.628,200500002.0
2005-04-29 22:32:00,87.634,87.686,87.634,87.656,251299994.0
2005-04-29 22:33:00,87.653,87.683,87.653,87.68,556300007.0
2005-04-29 22:34:00,87.644,87.673,87.637,87.669,540299998.0
2005-04-29 22:35:00,87.682,87.682,87.65,87.673,215300000.0
2005-04-29 22:36:00,87.641,87.686,87.641,87.682,527300007.0
2005-04-29 22:37:00,87.669,87.704,87.658,87.684,173999998.0
2005-04-29 22:38:00,87.696,87.716,87.686,87.709,167800000.0
2005-04-29 22:39:00,87.702,87.711,87.68,87.692,304499995.0
2005-04-29 22:40:00,87.688,87.714,87.675,87.677,451799998.0
2005-04-29 22:41:00,87.684,87.719,87.683,87.713,209800001.0
2005-04-29 22:42:00,87.696,87.724,87.685,87.696,185600002.0
2005-04-29 22:43:00,87.729,87.741,87.694,87.714,794699999.0
2005-04-29 22:44:00,87.686,87.741,87.685,87.734,396599999.0
2005-04-29 22:45:00,87.727,87.74,87.686,87.694,385399997.0
2005-04-29 22:46:00,87.669,87.719,87.66,87.687,338399999.0
2005-04-29 22:47:00,87.728,87.749,87.709,87.712,217099999.0
2005-04-29 22:48:00,87.713,87.74,87.692,87.696,484799995.0
2005-04-29 22:49:00,87.698,87.74,87.698,87.734,498099994.0
2005-04-29 22:50:00,87.698,87.73,87.691,87.702,214799999.0
2005-04-29 22:51:00,87.697,87.725,87.659,87.66,544599997.0
2005-04-29 22:52:00,87.688,87.701,87.662,87.662,126399998.0
2005-04-29 22:53:00,87.649,87.682,87.63,87.63,275199998.0
2005-04-29 22:54:00,87.629,87.668,87.61,87.632,377600003.0
2005-04-29 22:55:00,87.631,87.66,87.631,87.65,380700004.0
2005-04-29 22:56:00,87.617,87.651,87.617,87.644,209600003.0
2005-04-29 22:57:00,87.616,87.662,87.616,87.66,235999998.0
2005-04-29 22:58:00,87.641,87.676,87.638,87.671,362899998.0
2005-04-29 22:59:00,87.663,87.663,87.572,87.577,421900001.0
2005-05-01 23:00:00,87.743,87.813,87.743,87.805,278100003.0
2005-05-01 23:01:00,87.805,87.811,87.778,87.808,409300005.0
2005-05-01 23:02:00,87.834,87.834,87.804,87.809,214500001.0
2005-05-01 23:03:00,87.813,87.813,87.781,87.794,119499999.0
2005-05-01 23:04:00,87.79,87.807,87.766,87.783,258599998.0
2005-05-01 23:05:00,87.793,87.801,87.774,87.791,217400001.0
2005-05-01 23:06:00,87.742,87.786,87.742,87.786,128199998.0
2005-05-01 23:07:00,87.784,87.795,87.764,87.776,260900001.0
2005-05-01 23:08:00,87.77,87.809,87.77,87.809,323699997.0
2005-05-01 23:09:00,87.801,87.819,87.784,87.793,87199999.0
2005-05-01 23:10:00,87.791,87.823,87.789,87.805,239899997.0
2005-05-01 23:11:00,87.81,87.825,87.798,87.817,287800001.0
2005-05-01 23:12:00,87.818,87.838,87.806,87.825,296399997.0
2005-05-01 23:13:00,87.838,87.844,87.818,87.828,269200002.0
2005-05-01 23:14:00,87.852,87.852,87.794,87.794,223399996.0
2005-05-01 23:15:00,87.799,87.805,87.779,87.779,160800000.0
2005-05-01 23:16:00,87.79,87.818,87.776,87.78,158999996.0
2005-05-01 23:17:00,87.771,87.807,87.771,87.807,387500002.0
2005-05-01 23:18:00,87.781,87.815,87.773,87.812,253399997.0
2005-05-01 23:19:00,87.799,87.825,87.784,87.793,247199999.0
2005-05-01 23:20:00,87.787,87.813,87.768,87.798,269299998.0
2005-05-01 23:21:00,87.797,87.819,87.782,87.81,200499998.0
2005-05-01 23:22:00,87.813,87.813,87.759,87.759,166800004.0
2005-05-01 23:23:00,87.803,87.818,87.76,87.76,234199998.0
2005-05-01 23:24:00,87.779,87.803,87.769,87.769,260900000.0
2005-05-01 23:25:00,87.783,87.794,87.75,87.771,133899999.0
2005-05-01 23:26:00,87.75,87.783,87.747,87.78,226700002.0
2005-05-01 23:27:00,87.74,87.773,87.737,87.738,318599996.0
2005-05-01 23:28:00,87.747,87.767,87.736,87.746,252100000.0
2005-05-01 23:29:00,87.754,87.77,87.725,87.75,260799997.0
2005-05-01 23:30:00,87.768,87.808,87.759,87.808,188800002.0
2005-05-01 23:31:00,87.807,87.808,87.77,87.782,173099999.0
2005-05-01 23:32:00,87.795,87.807,87.772,87.787,150799998.0
2005-05-01 23:33:00,87.794,87.808,87.732,87.74,210799997.0
2005-05-01 23:34:00,87.753,87.762,87.723,87.74,324500001.0
2005-05-01 23:35:00,87.742,87.788,87.714,87.788,272199997.0
2005-05-01 23:36:00,87.772,87.786,87.754,87.754,112200000.0
2005-05-01 23:37:00,87.759,87.784,87.747,87.747,175000002.0
2005-05-01 23:38:00,87.748,87.77,87.748,87.766,300500000.0
2005-05-01 23:39:00,87.801,87.808,87.778,87.791,182600001.0
2005-05-01 23:40:00,87.755,87.788,87.744,87.753,204999994.0
2005-05-01 23:41:00,87.755,87.782,87.738,87.77,291899997.0
2005-05-01 23:42:00,87.75,87.77,87.733,87.751,272600000.0
2005-05-01 23:43:00,87.754,87.797,87.742,87.797,406500001.0
2005-05-01 23:44:00,87.763,87.795,87.76,87.79,236599997.0
2005-05-01 23:45:00,87.749,87.779,87.745,87.752,134099999.0
2005-05-01 23:46:00,87.749,87.783,87.749,87.772,183200000.0
2005-05-01 23:47:00,87.757,87.784,87.757,87.784,47800000.0
2005-05-01 23:48:00,87.76,87.779,87.747,87.755,187299998.0
2005-05-01 23:49:00,87.758,87.78,87.746,87.759,348300001.0
2005-05-01 23:50:00,87.766,87.79,87.756,87.788,161099999.0
2005-05-01 23:51:00,87.774,87.791,87.752,87.775,158700000.0
2005-05-01 23:52:00,87.804,87.806,87.785,87.792,242499998.0
2005-05-01 23:53:00,87.8,87.828,87.779,87.782,201000000.0
2005-05-01 23:54:00,87.791,87.805,87.775,87.788,179799999.0
2005-05-01 23:55:00,87.818,87.82,87.759,87.761,204799998.0
2005-05-01 23:56:00,87.756,87.782,87.746,87.778,240900000.0
2005-05-01 23:57:00,87.786,87.805,87.754,87.754,216700000.0
2005-05-01 23:58:00,87.768,87.81,87.767,87.807,230299998.0
2005-05-01 23:59:00,87.782,87.791,87.764,87.773,177099998.0
2005-05-02 00:00:00,87.81,87.821,87.781,87.821,326100001.0
2005-05-02 00:01:00,87.778,87.805,87.734,87.749,298100000.0
2005-05-02 00:03:00,87.794,87.794,87.756,87.76,258399999.0
2005-05-02 00:04:00,87.761,87.793,87.738,87.789,316199998.0
2005-05-02 00:05:00,87.777,87.781,87.758,87.766,349200001.0
2005-05-02 00:06:00,87.752,87.799,87.74,87.796,188099998.0
2005-05-02 00:07:00,87.773,87.792,87.751,87.773,242100002.0
2005-05-02 00:08:00,87.771,87.786,87.734,87.76,383000001.0
2005-05-02 00:09:00,87.795,87.803,87.757,87.785,308599995.0
2005-05-02 00:10:00,87.785,87.792,87.754,87.789,390999998.0
2005-05-02 00:11:00,87.777,87.798,87.749,87.798,139799998.0
2005-05-02 00:12:00,87.807,87.818,87.775,87.804,285699997.0
2005-05-02 00:13:00,87.785,87.813,87.76,87.763,179200000.0
2005-05-02 00:14:00,87.787,87.797,87.745,87.765,261199999.0
2005-05-02 00:15:00,87.775,87.787,87.756,87.756,175099998.0
2005-05-02 00:16:00,87.817,87.817,87.767,87.793,247700001.0
2005-05-02 00:17:00,87.805,87.81,87.758,87.777,383099999.0
2005-05-02 00:18:00,87.779,87.807,87.778,87.786,250199997.0
2005-05-02 00:19:00,87.805,87.815,87.769,87.81,287600000.0
2005-05-02 00:20:00,87.821,87.841,87.802,87.831,224799999.0
2005-05-02 00:21:00,87.801,87.834,87.79,87.79,300799999.0
2005-05-02 00:22:00,87.818,87.841,87.794,87.812,373999999.0
2005-05-02 00:23:00,87.822,87.832,87.781,87.784,285600001.0
2005-05-02 00:24:00,87.8,87.82,87.784,87.803,400999998.0
2005-05-02 00:25:00,87.807,87.807,87.747,87.752,63400000.0
2005-05-02 00:26:00,87.737,87.773,87.736,87.76,168500000.0
2005-05-02 00:27:00,87.757,87.768,87.746,87.749,225200000.0
2005-05-02 00:28:00,87.809,87.843,87.804,87.812,184499999.0
2005-05-02 00:29:00,87.792,87.819,87.771,87.805,294399997.0
2005-05-02 00:30:00,87.761,87.825,87.761,87.825,240999999.0
2005-05-02 00:31:00,87.826,87.826,87.781,87.787,231899999.0
2005-05-02 00:32:00,87.769,87.771,87.739,87.739,366600001.0
2005-05-02 00:33:00,87.78,87.832,87.762,87.82,277300001.0
2005-05-02 00:34:00,87.801,87.822,87.774,87.799,275500001.0
2005-05-02 00:35:00,87.798,87.841,87.798,87.829,330899998.0
2005-05-02 00:36:00,87.784,87.826,87.774,87.811,561800006.0
2005-05-02 00:37:00,87.814,87.814,87.767,87.775,382999999.0
2005-05-02 00:38:00,87.783,87.806,87.769,87.781,172899999.0
2005-05-02 00:39:00,87.796,87.797,87.752,87.752,226299999.0
2005-05-02 00:40:00,87.794,87.814,87.765,87.772,239899997.0
2005-05-02 00:41:00,87.784,87.832,87.784,87.83,253200004.0
2005-05-02 00:42:00,87.809,87.833,87.784,87.796,276499996.0
2005-05-02 00:43:00,87.802,87.828,87.791,87.828,122500000.0
2005-05-02 00:44:00,87.827,87.828,87.762,87.772,149400000.0
2005-05-02 00:45:00,87.777,87.797,87.77,87.795,215800003.0
2005-05-02 00:46:00,87.776,87.825,87.767,87.81,289999999.0
2005-05-02 00:47:00,87.815,87.815,87.779,87.782,294799999.0
2005-05-02 00:48:00,87.795,87.837,87.764,87.777,350900002.0
2005-05-02 00:49:00,87.772,87.793,87.759,87.793,292999998.0
2005-05-02 00:50:00,87.802,87.838,87.773,87.838,187599999.0
2005-05-02 00:51:00,87.821,87.856,87.801,87.842,376299998.0
2005-05-02 00:52:00,87.841,87.862,87.804,87.849,519900000.0
2005-05-02 00:53:00,87.843,87.86,87.832,87.86,376200000.0
2005-05-02 00:54:00,87.857,87.865,87.819,87.865,172399999.0
2005-05-02 00:55:00,87.847,87.862,87.83,87.852,410699997.0
2005-05-02 00:56:00,87.836,87.862,87.811,87.852,268099996.0
2005-05-02 00:57:00,87.849,87.864,87.817,87.843,232900001.0
2005-05-02 00:58:00,87.828,87.854,87.814,87.844,233000001.0
2005-05-02 00:59:00,87.839,87.868,87.83,87.859,267900002.0
2005-05-02 01:00:00,87.852,87.857,87.809,87.841,338300001.0
2005-05-02 01:01:00,87.822,87.848,87.811,87.839,234599997.0
2005-05-02 01:02:00,87.811,87.863,87.811,87.834,331400000.0
2005-05-02 01:03:00,87.869,87.883,87.81,87.82,210099997.0
2005-05-02 01:04:00,87.832,87.863,87.822,87.853,278499999.0
2005-05-02 01:05:00,87.82,87.855,87.816,87.855,223699999.0
2005-05-02 01:06:00,87.81,87.865,87.787,87.819,277399999.0
2005-05-02 01:07:00,87.795,87.858,87.778,87.846,223399999.0
2005-05-02 01:08:00,87.845,87.864,87.806,87.827,328100004.0
2005-05-02 01:09:00,87.85,87.868,87.823,87.848,270499999.0
2005-05-02 01:10:00,87.855,87.89,87.834,87.87,367299996.0
2005-05-02 01:11:00,87.862,87.911,87.86,87.884,304099996.0
2005-05-02 01:12:00,87.877,87.899,87.843,87.897,429800000.0
2005-05-02 01:13:00,87.851,87.896,87.851,87.894,190199998.0
2005-05-02 01:14:00,87.863,87.902,87.838,87.886,286099999.0
2005-05-02 01:15:00,87.887,87.899,87.847,87.847,119599998.0
2005-05-02 01:16:00,87.845,87.893,87.827,87.893,354099998.0
2005-05-02 01:17:00,87.867,87.909,87.855,87.878,193500000.0
2005-05-02 01:18:00,87.873,87.899,87.856,87.856,430000001.0
2005-05-02 01:19:00,87.848,87.882,87.842,87.867,186799998.0
2005-05-02 01:20:00,87.892,87.91,87.814,87.814,279800002.0
2005-05-02 01:21:00,87.837,87.875,87.835,87.863,186800001.0
2005-05-02 01:22:00,87.83,87.84,87.814,87.826,95000000.0
2005-05-02 01:23:00,87.833,87.86,87.815,87.818,176000002.0
2005-05-02 01:24:00,87.81,87.831,87.796,87.803,163699995.0
2005-05-02 01:25:00,87.8,87.812,87.779,87.789,200099998.0
2005-05-02 01:26:00,87.824,87.828,87.791,87.802,253099999.0
2005-05-02 01:27:00,87.804,87.851,87.79,87.816,338300001.0
2005-05-02 01:28:00,87.791,87.821,87.786,87.821,231200001.0
2005-05-02 01:29:00,87.751,87.817,87.751,87.768,260400001.0
2005-05-02 01:30:00,87.792,87.805,87.739,87.747,281399999.0
2005-05-02 01:31:00,87.765,87.804,87.731,87.775,260899998.0
2005-05-02 01:32:00,87.767,87.793,87.741,87.773,211099999.0
2005-05-02 01:33:00,87.746,87.773,87.729,87.739,210000000.0
2005-05-02 01:34:00,87.746,87.789,87.712,87.745,385000005.0
2005-05-02 01:35:00,87.742,87.77,87.722,87.736,336200002.0
2005-05-02 01:36:00,87.749,87.762,87.722,87.74,258399998.0
2005-05-02 01:37:00,87.747,87.747,87.704,87.718,175399999.0
2005-05-02 01:38:00,87.761,87.769,87.732,87.741,240999998.0
2005-05-02 01:39:00,87.748,87.772,87.73,87.75,236300001.0
2005-05-02 01:40:00,87.731,87.774,87.728,87.753,322700004.0
2005-05-02 01:41:00,87.743,87.78,87.727,87.748,363600004.0
2005-05-02 01:42:00,87.759,87.788,87.739,87.741,284099999.0
2005-05-02 01:43:00,87.733,87.779,87.717,87.757,168400000.0
2005-05-02 01:44:00,87.748,87.788,87.737,87.762,244900001.0
2005-05-02 01:45:00,87.774,87.791,87.738,87.755,243499995.0
2005-05-02 01:46:00,87.761,87.795,87.753,87.778,163800001.0
2005-05-02 01:47:00,87.783,87.828,87.783,87.816,181999996.0
2005-05-02 01:48:00,87.797,87.822,87.784,87.785,330799999.0
2005-05-02 01:49:00,87.771,87.829,87.762,87.797,457499998.0
2005-05-02 01:50:00,87.817,87.849,87.777,87.811,346700004.0
2005-05-02 01:51:00,87.81,87.827,87.769,87.769,343900000.0
2005-05-02 01:52:00,87.779,87.809,87.764,87.789,201299996.0
2005-05-02 01:53:00,87.774,87.787,87.746,87.785,289899999.0
2005-05-02 01:54:00,87.789,87.815,87.762,87.785,293000002.0
2005-05-02 01:55:00,87.781,87.813,87.76,87.774,262799997.0
2005-05-02 01:56:00,87.755,87.805,87.755,87.773,457699997.0
2005-05-02 01:57:00,87.773,87.79,87.741,87.775,318799998.0
2005-05-02 01:58:00,87.773,87.782,87.723,87.74,365400002.0
2005-05-02 01:59:00,87.758,87.801,87.745,87.781,333300000.0
2005-05-02 02:00:00,87.798,87.812,87.76,87.772,475500004.0
2005-05-02 02:01:00,87.738,87.798,87.708,87.75,362300001.0
2005-05-02 02:02:00,87.744,87.775,87.729,87.749,157999999.0
2005-05-02 02:03:00,87.74,87.779,87.71,87.742,421399996.0
2005-05-02 02:04:00,87.712,87.781,87.712,87.767,412099998.0
2005-05-02 02:05:00,87.768,87.783,87.721,87.761,354900004.0
2005-05-02 02:06:00,87.736,87.775,87.71,87.724,536599991.0
2005-05-02 02:07:00,87.706,87.781,87.706,87.738,311699998.0
2005-05-02 02:08:00,87.747,87.789,87.734,87.759,322400000.0
2005-05-02 02:09:00,87.721,87.765,87.697,87.738,479299996.0
2005-05-02 02:10:00,87.78,87.785,87.734,87.755,278000003.0
2005-05-02 02:11:00,87.74,87.778,87.704,87.752,404500002.0
2005-05-02 02:12:00,87.749,87.784,87.743,87.744,275200003.0
2005-05-02 02:13:00,87.754,87.781,87.729,87.753,321199997.0
2005-05-02 02:14:00,87.734,87.775,87.721,87.735,357699999.0
2005-05-02 02:15:00,87.725,87.782,87.695,87.695,555000003.0
2005-05-02 02:16:00,87.737,87.771,87.73,87.753,401799999.0
2005-05-02 02:17:00,87.753,87.771,87.735,87.738,302800003.0
2005-05-02 02:18:00,87.772,87.792,87.721,87.734,321199999.0
2005-05-02 02:19:00,87.754,87.785,87.73,87.761,356900000.0
2005-05-02 02:20:00,87.758,87.792,87.748,87.751,465499999.0
2005-05-02 02:21:00,87.755,87.805,87.745,87.805,336699992.0
2005-05-02 02:22:00,87.773,87.798,87.756,87.79,320699995.0
2005-05-02 02:23:00,87.77,87.812,87.764,87.782,385399996.0
2005-05-02 02:24:00,87.77,87.823,87.768,87.787,411900002.0
2005-05-02 02:25:00,87.772,87.808,87.756,87.79,386599999.0
2005-05-02 02:26:00,87.809,87.816,87.773,87.796,403299994.0
2005-05-02 02:27:00,87.819,87.834,87.783,87.797,492599996.0
2005-05-02 02:28:00,87.761,87.823,87.758,87.787,326999998.0
2005-05-02 02:29:00,87.775,87.819,87.765,87.777,434299997.0
2005-05-02 02:30:00,87.808,87.824,87.77,87.815,331999994.0
2005-05-02 02:31:00,87.8,87.813,87.77,87.786,234000001.0
2005-05-02 02:32:00,87.789,87.817,87.766,87.766,282900000.0
2005-05-02 02:33:00,87.797,87.824,87.757,87.763,403400005.0
2005-05-02 02:34:00,87.784,87.827,87.761,87.796,701999995.0
2005-05-02 02:35:00,87.786,87.814,87.772,87.797,345999997.0
2005-05-02 02:36:00,87.807,87.828,87.779,87.786,443499994.0
2005-05-02 02:37:00,87.794,87.82,87.75,87.787,419399999.0
2005-05-02 02:38:00,87.805,87.805,87.758,87.783,246199997.0
2005-05-02 02:39:00,87.782,87.796,87.751,87.771,255500000.0
2005-05-02 02:40:00,87.776,87.809,87.764,87.785,236500001.0
2005-05-02 02:41:00,87.773,87.792,87.742,87.789,440499998.0
2005-05-02 02:42:00,87.768,87.795,87.732,87.763,650899993.0
2005-05-02 02:43:00,87.774,87.792,87.753,87.77,386800001.0
2005-05-02 02:44:00,87.742,87.799,87.71,87.759,329999996.0
2005-05-02 02:45:00,87.755,87.818,87.755,87.788,326100000.0
2005-05-02 02:46:00,87.782,87.809,87.754,87.787,384399996.0
2005-05-02 02:47:00,87.775,87.778,87.741,87.767,264300004.0
2005-05-02 02:48:00,87.753,87.766,87.725,87.757,539499998.0
2005-05-02 02:49:00,87.745,87.778,87.728,87.758,239999996.0
2005-05-02 02:50:00,87.756,87.775,87.727,87.751,232000006.0
2005-05-02 02:51:00,87.744,87.774,87.718,87.724,391800002.0
2005-05-02 02:52:00,87.74,87.749,87.703,87.716,325600000.0
2005-05-02 02:53:00,87.74,87.764,87.717,87.749,298400000.0
2005-05-02 02:54:00,87.732,87.771,87.722,87.746,281699997.0
2005-05-02 02:55:00,87.756,87.777,87.748,87.749,485199998.0
2005-05-02 02:56:00,87.735,87.778,87.725,87.771,512099993.0
2005-05-02 02:57:00,87.763,87.789,87.753,87.768,387500002.0
2005-05-02 02:58:00,87.746,87.785,87.735,87.742,384800007.0
2005-05-02 02:59:00,87.736,87.773,87.718,87.757,462799999.0
2005-05-02 03:00:00,87.751,87.775,87.725,87.774,515499999.0
2005-05-02 03:01:00,87.758,87.799,87.749,87.794,377899996.0
2005-05-02 03:02:00,87.815,87.819,87.766,87.772,220200004.0
2005-05-02 03:03:00,87.736,87.806,87.736,87.772,416800003.0
2005-05-02 03:04:00,87.75,87.79,87.75,87.768,242500002.0
2005-05-02 03:05:00,87.81,87.855,87.801,87.827,449300002.0
2005-05-02 03:06:00,87.804,87.838,87.799,87.82,249700000.0
2005-05-02 03:07:00,87.828,87.855,87.804,87.855,398099998.0
2005-05-02 03:08:00,87.813,87.845,87.793,87.821,311299999.0
2005-05-02 03:09:00,87.82,87.842,87.769,87.795,314499997.0
2005-05-02 03:10:00,87.775,87.834,87.762,87.81,478399995.0
2005-05-02 03:11:00,87.811,87.812,87.779,87.793,306799997.0
2005-05-02 03:12:00,87.822,87.834,87.785,87.814,324800003.0
2005-05-02 03:13:00,87.807,87.848,87.797,87.837,403599999.0
2005-05-02 03:14:00,87.783,87.823,87.781,87.795,333499995.0
2005-05-02 03:15:00,87.81,87.83,87.795,87.799,121699998.0
2005-05-02 03:16:00,87.8,87.832,87.774,87.792,214900000.0
2005-05-02 03:17:00,87.784,87.823,87.776,87.799,253699995.0
2005-05-02 03:18:00,87.825,87.846,87.8,87.803,409100003.0
2005-05-02 03:19:00,87.832,87.855,87.821,87.85,236499998.0
2005-05-02 03:20:00,87.82,87.845,87.81,87.842,315100004.0
2005-05-02 03:21:00,87.832,87.855,87.771,87.836,624899998.0
2005-05-02 03:22:00,87.816,87.846,87.81,87.821,222899998.0
2005-05-02 03:23:00,87.818,87.85,87.811,87.83,271400001.0
2005-05-02 03:24:00,87.825,87.835,87.783,87.809,374600002.0
2005-05-02 03:25:00,87.831,87.843,87.806,87.812,444099999.0
2005-05-02 03:26:00,87.816,87.832,87.802,87.815,191199998.0
2005-05-02 03:27:00,87.803,87.843,87.787,87.787,249099999.0
2005-05-02 03:28:00,87.801,87.822,87.782,87.797,304199996.0
2005-05-02 03:29:00,87.783,87.818,87.772,87.789,258799998.0
2005-05-02 03:30:00,87.803,87.827,87.782,87.785,359499999.0
2005-05-02 03:31:00,87.767,87.817,87.76,87.811,314999995.0
2005-05-02 03:32:00,87.824,87.845,87.797,87.81,402900001.0
2005-05-02 03:33:00,87.812,87.832,87.795,87.804,389500001.0
2005-05-02 03:34:00,87.821,87.839,87.797,87.817,315700003.0
2005-05-02 03:35:00,87.83,87.84,87.8,87.815,399800003.0
2005-05-02 03:36:00,87.803,87.843,87.799,87.811,335799999.0
2005-05-02 03:37:00,87.803,87.836,87.793,87.83,375399993.0
2005-05-02 03:38:00,87.803,87.826,87.781,87.812,447800000.0
2005-05-02 03:39:00,87.793,87.822,87.791,87.791,344600001.0
2005-05-02 03:40:00,87.796,87.819,87.787,87.801,416399999.0
2005-05-02 03:41:00,87.803,87.837,87.784,87.83,230999996.0
2005-05-02 03:42:00,87.833,87.847,87.807,87.827,230600004.0
2005-05-02 03:43:00,87.813,87.837,87.807,87.832,312599993.0
2005-05-02 03:44:00,87.803,87.855,87.803,87.848,399199997.0
2005-05-02 03:45:00,87.812,87.879,87.81,87.867,233899998.0
2005-05-02 03:46:00,87.821,87.879,87.808,87.843,376800000.0
2005-05-02 03:47:00,87.844,87.857,87.825,87.825,332899998.0
2005-05-02 03:48:00,87.853,87.872,87.826,87.834,199899998.0
2005-05-02 03:49:00,87.881,87.914,87.857,87.892,381400001.0
2005-05-02 03:50:00,87.895,87.925,87.87,87.907,290900000.0
2005-05-02 03:51:00,87.943,87.943,87.876,87.876,330100004.0
2005-05-02 03:52:00,87.896,87.916,87.861,87.899,435999999.0
2005-05-02 03:53:00,87.898,87.92,87.883,87.898,368999992.0
2005-05-02 03:54:00,87.894,87.905,87.864,87.878,424300000.0
2005-05-02 03:55:00,87.889,87.898,87.867,87.898,252199997.0
2005-05-02 03:56:00,87.897,87.927,87.888,87.905,370700001.0
2005-05-02 03:57:00,87.925,87.94,87.898,87.902,352099997.0
2005-05-02 03:58:00,87.925,87.94,87.886,87.893,338300000.0
2005-05-02 03:59:00,87.903,87.946,87.891,87.929,240799998.0
2005-05-02 04:00:00,87.929,87.955,87.907,87.937,409100002.0
2005-05-02 04:01:00,87.924,87.965,87.91,87.933,355499997.0
2005-05-02 04:02:00,87.959,87.967,87.93,87.937,282499998.0
2005-05-02 04:03:00,87.921,87.96,87.917,87.938,293799999.0
2005-05-02 04:04:00,87.928,87.957,87.907,87.918,216300004.0
2005-05-02 04:05:00,87.926,87.958,87.921,87.953,243900002.0
2005-05-02 04:06:00,87.914,87.946,87.902,87.915,329699998.0
2005-05-02 04:07:00,87.922,87.931,87.902,87.93,295900001.0
2005-05-02 04:08:00,87.91,87.929,87.888,87.905,345500003.0
2005-05-02 04:09:00,87.899,87.94,87.895,87.912,267900001.0
2005-05-02 04:10:00,87.921,87.931,87.89,87.917,274300001.0
2005-05-02 04:11:00,87.898,87.931,87.886,87.905,257099998.0
2005-05-02 04:12:00,87.906,87.926,87.861,87.922,220100000.0
2005-05-02 04:13:00,87.917,87.937,87.912,87.937,320999998.0
2005-05-02 04:14:00,87.921,87.924,87.898,87.904,251400001.0
2005-05-02 04:15:00,87.92,87.945,87.899,87.928,300700003.0
2005-05-02 04:16:00,87.916,87.952,87.908,87.93,418999997.0
2005-05-02 04:17:00,87.888,87.956,87.887,87.956,214500000.0
2005-05-02 04:18:00,87.949,87.949,87.91,87.93,556099994.0
2005-05-02 04:19:00,87.963,87.966,87.921,87.933,267700001.0
2005-05-02 04:20:00,87.951,87.961,87.902,87.915,479699998.0
2005-05-02 04:21:00,87.935,87.958,87.921,87.933,209299996.0
2005-05-02 04:22:00,87.962,87.962,87.915,87.95,216200001.0
2005-05-02 04:23:00,87.939,87.97,87.93,87.942,199200001.0
2005-05-02 04:24:00,87.965,87.986,87.94,87.948,280099999.0
2005-05-02 04:25:00,87.956,87.982,87.94,87.976,375899999.0
2005-05-02 04:26:00,87.947,87.982,87.945,87.961,171700000.0
2005-05-02 04:27:00,87.96,87.964,87.916,87.958,486699997.0
2005-05-02 04:28:00,87.937,87.968,87.917,87.957,246800002.0
2005-05-02 04:29:00,87.928,87.966,87.914,87.929,338299999.0
2005-05-02 04:30:00,87.914,87.951,87.909,87.948,217899998.0
2005-05-02 04:31:00,87.933,87.959,87.914,87.94,436499999.0
2005-05-02 04:32:00,87.969,87.977,87.941,87.941,212299996.0
2005-05-02 04:33:00,87.958,87.983,87.932,87.932,209199999.0
2005-05-02 04:34:00,87.947,87.985,87.947,87.982,244800001.0
2005-05-02 04:35:00,87.976,87.986,87.944,87.981,319800000.0
2005-05-02 04:36:00,87.966,87.983,87.948,87.948,240200000.0
2005-05-02 04:37:00,87.947,87.967,87.93,87.948,302099997.0
2005-05-02 04:38:00,87.959,87.971,87.934,87.944,352299997.0
2005-05-02 04:39:00,87.952,87.962,87.903,87.938,278899998.0
2005-05-02 04:40:00,87.933,87.956,87.925,87.95,344100002.0
2005-05-02 04:41:00,87.954,87.978,87.936,87.956,255300005.0
2005-05-02 04:42:00,87.967,87.969,87.925,87.937,241200003.0
2005-05-02 04:43:00,87.966,87.978,87.93,87.96,450799999.0
2005-05-02 04:44:00,87.97,87.974,87.931,87.939,284200000.0
2005-05-02 04:45:00,87.945,87.968,87.905,87.936,235600004.0
2005-05-02 04:46:00,87.946,87.968,87.931,87.96,364199997.0
2005-05-02 04:47:00,87.936,87.978,87.931,87.958,238599996.0
2005-05-02 04:48:00,87.932,87.96,87.926,87.96,171399996.0
2005-05-02 04:49:00,87.939,87.964,87.923,87.964,408099995.0
2005-05-02 04:50:00,87.937,87.97,87.93,87.95,471999998.0
2005-05-02 04:51:00,87.944,87.954,87.922,87.931,354499998.0
2005-05-02 04:52:00,87.918,87.946,87.906,87.932,280699997.0
2005-05-02 04:53:00,87.92,87.953,87.889,87.913,402600000.0
2005-05-02 04:54:00,87.925,87.944,87.894,87.9,200499997.0
2005-05-02 04:55:00,87.908,87.949,87.908,87.935,343500003.0
2005-05-02 04:56:00,87.968,87.977,87.912,87.932,377900005.0
2005-05-02 04:57:00,87.951,87.956,87.911,87.924,386099997.0
2005-05-02 04:58:00,87.925,87.963,87.91,87.919,369299998.0
2005-05-02 04:59:00,87.918,87.935,87.898,87.907,161200001.0
2005-05-02 05:00:00,87.942,87.944,87.906,87.934,495199994.0
2005-05-02 05:01:00,87.921,87.927,87.886,87.927,333199998.0
2005-05-02 05:02:00,87.939,87.95,87.907,87.915,350299997.0
2005-05-02 05:03:00,87.945,87.945,87.891,87.891,151299998.0
2005-05-02 05:04:00,87.929,87.943,87.894,87.919,312800001.0
2005-05-02 05:05:00,87.947,87.952,87.898,87.93,264199999.0
2005-05-02 05:06:00,87.943,87.951,87.909,87.95,302499998.0
2005-05-02 05:07:00,87.936,87.962,87.914,87.927,344300000.0
2005-05-02 05:08:00,87.942,87.954,87.894,87.907,398299999.0
2005-05-02 05:09:00,87.942,87.949,87.907,87.925,515799999.0
2005-05-02 05:10:00,87.94,87.962,87.92,87.927,460600000.0
2005-05-02 05:11:00,87.957,87.967,87.922,87.931,265300001.0
2005-05-02 05:12:00,87.931,87.951,87.911,87.938,346299999.0
2005-05-02 05:13:00,87.939,87.947,87.911,87.927,368299999.0
2005-05-02 05:14:00,87.916,87.945,87.889,87.93,396800003.0
2005-05-02 05:15:00,87.905,87.933,87.896,87.927,359899996.0
2005-05-02 05:16:00,87.917,87.963,87.911,87.944,227199997.0
2005-05-02 05:17:00,87.926,87.952,87.91,87.927,221000002.0
2005-05-02 05:18:00,87.94,87.971,87.924,87.952,529599998.0
2005-05-02 05:19:00,87.977,87.983,87.958,87.963,287599998.0
2005-05-02 05:20:00,87.966,87.997,87.954,87.976,258499998.0
2005-05-02 05:21:00,87.971,87.977,87.923,87.923,249300001.0
2005-05-02 05:22:00,87.958,87.981,87.944,87.949,301000000.0
2005-05-02 05:23:00,87.972,87.995,87.95,87.972,219299999.0
2005-05-02 05:24:00,87.966,87.99,87.936,87.98,276500000.0
2005-05-02 05:25:00,87.986,88.002,87.943,87.988,532499998.0
2005-05-02 05:26:00,87.992,88.017,87.964,87.976,242700002.0
2005-05-02 05:27:00,87.97,88.014,87.97,88.009,252600001.0
2005-05-02 05:28:00,88.0,88.001,87.954,87.965,198700001.0
2005-05-02 05:29:00,87.976,88.019,87.971,87.994,170599998.0
2005-05-02 05:30:00,87.983,88.008,87.974,87.983,268499998.0
2005-05-02 05:31:00,87.999,88.006,87.967,88.006,252900000.0
2005-05-02 05:32:00,88.004,88.014,87.952,87.994,386600007.0
2005-05-02 05:33:00,87.97,88.017,87.967,87.993,249800002.0
2005-05-02 05:34:00,87.995,88.015,87.973,87.987,167199996.0
2005-05-02 05:35:00,87.978,88.012,87.957,88.003,292099998.0
2005-05-02 05:36:00,87.981,88.016,87.975,87.987,142700000.0
2005-05-02 05:37:00,88.021,88.024,87.978,87.982,263400001.0
2005-05-02 05:38:00,87.999,88.012,87.959,87.981,366999997.0
2005-05-02 05:39:00,87.984,88.017,87.969,87.995,365499998.0
2005-05-02 05:40:00,87.989,88.019,87.974,88.013,358799998.0
2005-05-02 05:41:00,87.996,88.011,87.978,87.979,176200002.0
2005-05-02 05:42:00,87.966,87.981,87.955,87.975,117999997.0
2005-05-02 05:43:00,87.991,88.018,87.988,88.018,242300001.0
2005-05-02 05:44:00,87.968,88.019,87.965,87.978,413699999.0
2005-05-02 05:45:00,87.987,88.029,87.974,87.987,302000004.0
2005-05-02 05:46:00,87.986,88.002,87.969,87.969,117800000.0
2005-05-02 05:47:00,87.985,88.008,87.945,87.986,248499997.0
2005-05-02 05:48:00,87.991,88.006,87.975,87.975,329900001.0
2005-05-02 05:49:00,87.978,87.999,87.963,87.972,315699996.0
2005-05-02 05:50:00,87.986,88.0,87.959,87.976,245100003.0
2005-05-02 05:51:00,87.97,87.996,87.947,87.986,378100000.0
2005-05-02 05:52:00,87.958,87.996,87.947,87.973,511800000.0
2005-05-02 05:53:00,87.953,87.973,87.908,87.932,258699998.0
2005-05-02 05:54:00,87.934,87.963,87.931,87.942,182000000.0
2005-05-02 05:55:00,87.957,87.972,87.932,87.96,290299999.0
2005-05-02 05:56:00,87.935,87.968,87.917,87.929,269099996.0
2005-05-02 05:57:00,87.921,87.955,87.903,87.922,248299999.0
2005-05-02 05:58:00,87.957,87.968,87.931,87.95,399299999.0
2005-05-02 05:59:00,87.937,87.943,87.901,87.901,255799999.0
2005-05-02 06:00:00,87.889,87.932,87.888,87.908,340999998.0
2005-05-02 06:01:00,87.956,87.957,87.915,87.935,243700005.0
2005-05-02 06:02:00,87.913,87.966,87.907,87.962,257399999.0
2005-05-02 06:03:00,87.95,87.958,87.926,87.934,249700002.0
2005-05-02 06:04:00,87.925,87.942,87.91,87.927,237999995.0
2005-05-02 06:05:00,87.923,87.957,87.897,87.945,606199996.0
2005-05-02 06:06:00,87.966,87.974,87.906,87.965,499499999.0
2005-05-02 06:07:00,87.943,87.955,87.924,87.927,163300000.0
2005-05-02 06:08:00,87.914,87.946,87.911,87.927,375200000.0
2005-05-02 06:09:00,87.962,87.97,87.933,87.953,311299998.0
2005-05-02 06:10:00,87.949,87.975,87.935,87.942,454799999.0
2005-05-02 06:11:00,87.935,87.961,87.925,87.926,296200002.0
2005-05-02 06:12:00,87.932,87.947,87.915,87.919,237499997.0
2005-05-02 06:13:00,87.917,87.948,87.917,87.94,169400000.0
2005-05-02 06:14:00,87.928,87.968,87.903,87.922,273299998.0
2005-05-02 06:15:00,87.94,87.954,87.91,87.934,358000000.0
2005-05-02 06:16:00,87.924,87.956,87.902,87.903,262999997.0
2005-05-02 06:17:00,87.908,87.943,87.895,87.917,441999998.0
2005-05-02 06:18:00,87.911,87.929,87.879,87.929,337200005.0
2005-05-02 06:19:00,87.891,87.945,87.891,87.945,330999999.0
2005-05-02 06:20:00,87.963,87.963,87.925,87.929,231700002.0
2005-05-02 06:21:00,87.951,87.958,87.928,87.948,281499999.0
2005-05-02 06:22:00,87.939,87.964,87.922,87.94,351899997.0
2005-05-02 06:23:00,87.947,87.96,87.92,87.934,235599996.0
2005-05-02 06:24:00,87.948,87.965,87.916,87.921,181800000.0
2005-05-02 06:25:00,87.961,87.962,87.917,87.917,392299997.0
2005-05-02 06:26:00,87.905,87.946,87.897,87.915,391299997.0
2005-05-02 06:27:00,87.911,87.948,87.898,87.913,413999998.0
2005-05-02 06:28:00,87.947,87.96,87.9,87.9,293700001.0
2005-05-02 06:29:00,87.927,87.954,87.919,87.925,167200001.0
2005-05-02 06:30:00,87.936,87.95,87.907,87.916,311499996.0
2005-05-02 06:31:00,87.942,87.959,87.917,87.946,277400001.0
2005-05-02 06:32:00,87.95,87.96,87.919,87.946,287000004.0
2005-05-02 06:33:00,87.936,87.957,87.924,87.944,519300000.0
2005-05-02 06:34:00,87.965,87.978,87.94,87.95,269600001.0
2005-05-02 06:35:00,87.938,87.972,87.9,87.936,432500005.0
2005-05-02 06:36:00,87.93,87.966,87.93,87.934,252899999.0
2005-05-02 06:37:00,87.94,87.953,87.916,87.937,232199998.0
2005-05-02 06:38:00,87.926,87.943,87.906,87.906,245999999.0
2005-05-02 06:39:00,87.929,87.952,87.915,87.945,216899998.0
2005-05-02 06:40:00,87.956,87.962,87.895,87.924,434599999.0
2005-05-02 06:41:00,87.918,87.953,87.917,87.929,308800002.0
2005-05-02 06:42:00,87.942,87.952,87.892,87.906,249399997.0
2005-05-02 06:43:00,87.931,87.952,87.908,87.924,242099999.0
2005-05-02 06:44:00,87.919,87.947,87.908,87.919,273300002.0
2005-05-02 06:45:00,87.944,87.962,87.903,87.943,341600001.0
2005-05-02 06:46:00,87.934,87.953,87.916,87.931,281500001.0
2005-05-02 06:47:00,87.96,87.964,87.922,87.942,424399997.0
2005-05-02 06:48:00,87.934,87.953,87.914,87.914,156200002.0
2005-05-02 06:49:00,87.955,87.965,87.927,87.943,241800002.0
2005-05-02 06:50:00,87.94,87.966,87.934,87.934,341000002.0
2005-05-02 06:51:00,87.946,87.966,87.923,87.948,497799997.0
2005-05-02 06:52:00,87.939,87.973,87.929,87.942,283000002.0
2005-05-02 06:53:00,87.944,87.967,87.915,87.933,236299998.0
2005-05-02 06:54:00,87.932,87.97,87.932,87.957,405799995.0
2005-05-02 06:55:00,87.968,87.977,87.931,87.939,344399999.0
2005-05-02 06:56:00,87.944,87.972,87.932,87.947,788100002.0
2005-05-02 06:57:00,87.928,87.958,87.915,87.93,340800000.0
2005-05-02 06:58:00,87.929,87.963,87.917,87.942,388299992.0
2005-05-02 06:59:00,87.955,87.978,87.93,87.957,286699997.0
2005-05-02 07:00:00,87.941,87.972,87.918,87.94,451399993.0
2005-05-02 07:01:00,87.955,87.976,87.935,87.946,337199999.0
2005-05-02 07:02:00,87.962,87.974,87.929,87.954,271999998.0
2005-05-02 07:03:00,87.951,87.968,87.919,87.938,313099999.0
2005-05-02 07:04:00,87.941,87.983,87.928,87.975,263100001.0
2005-05-02 07:05:00,87.938,87.984,87.932,87.981,351399995.0
2005-05-02 07:06:00,87.972,87.983,87.95,87.963,211799999.0
2005-05-02 07:07:00,87.929,87.948,87.913,87.923,255200000.0
2005-05-02 07:08:00,87.955,87.964,87.935,87.961,195500002.0
2005-05-02 07:09:00,87.959,87.979,87.937,87.937,211599999.0
2005-05-02 07:10:00,87.946,87.968,87.918,87.948,325999999.0
2005-05-02 07:11:00,87.96,87.982,87.941,87.972,186500000.0
2005-05-02 07:12:00,87.96,87.986,87.941,87.953,427699997.0
2005-05-02 07:13:00,87.962,87.983,87.932,87.983,355099999.0
2005-05-02 07:14:00,87.957,87.98,87.932,87.932,481899994.0
2005-05-02 07:15:00,87.957,87.982,87.936,87.975,343300001.0
2005-05-02 07:16:00,87.961,87.986,87.922,87.969,418999996.0
2005-05-02 07:17:00,87.97,87.986,87.954,87.982,322399996.0
2005-05-02 07:18:00,87.938,87.969,87.917,87.952,162300000.0
2005-05-02 07:19:00,87.985,87.991,87.949,87.972,377600002.0
2005-05-02 07:20:00,87.968,87.99,87.932,87.969,423800001.0
2005-05-02 07:21:00,87.958,87.989,87.934,87.949,343599999.0
2005-05-02 07:22:00,87.992,88.005,87.966,87.97,268599998.0
2005-05-02 07:23:00,87.993,88.008,87.971,87.973,332699998.0
2005-05-02 07:24:00,87.975,87.988,87.951,87.979,389599996.0
2005-05-02 07:25:00,87.951,87.991,87.94,87.942,382500004.0
2005-05-02 07:26:00,87.966,87.988,87.934,87.934,313099997.0
2005-05-02 07:27:00,87.968,87.999,87.952,87.959,353500000.0
2005-05-02 07:28:00,87.935,87.979,87.917,87.955,327100002.0
2005-05-02 07:30:00,87.97,87.97,87.924,87.924,175299999.0
2005-05-02 07:31:00,87.946,87.964,87.935,87.939,337000004.0
2005-05-02 07:32:00,87.97,87.985,87.942,87.951,220500002.0
2005-05-02 07:33:00,87.967,87.991,87.948,87.976,141200000.0
2005-05-02 07:34:00,87.982,87.995,87.951,87.951,190400002.0
2005-05-02 07:35:00,87.934,87.965,87.927,87.964,187099999.0
2005-05-02 07:36:00,87.973,87.992,87.961,87.963,191400000.0
2005-05-02 07:37:00,87.987,87.994,87.954,87.957,243199996.0
2005-05-02 07:38:00,87.961,87.992,87.945,87.97,275099996.0
2005-05-02 07:39:00,87.976,88.008,87.97,87.99,318499998.0
2005-05-02 07:40:00,87.994,88.013,87.978,87.984,274399997.0
2005-05-02 07:41:00,87.996,88.005,87.971,87.982,233899999.0
2005-05-02 07:42:00,87.965,88.014,87.965,87.987,246299998.0
2005-05-02 07:43:00,87.99,87.993,87.949,87.977,242900001.0
2005-05-02 07:44:00,87.964,87.979,87.939,87.973,224099997.0
2005-05-02 07:45:00,87.954,87.981,87.933,87.951,242699998.0
2005-05-02 07:46:00,87.972,87.996,87.918,87.957,238400003.0
2005-05-02 07:47:00,88.006,88.01,87.965,87.971,219099998.0
2005-05-02 07:48:00,87.999,87.999,87.959,87.961,317700000.0
2005-05-02 07:49:00,87.979,88.001,87.963,87.977,196500002.0
2005-05-02 07:50:00,87.982,87.99,87.961,87.962,174599998.0
2005-05-02 07:51:00,87.965,87.986,87.949,87.966,132500004.0
2005-05-02 07:52:00,87.951,87.965,87.93,87.947,193599998.0
2005-05-02 07:53:00,87.935,87.963,87.931,87.951,190399996.0
2005-05-02 07:54:00,87.936,87.971,87.936,87.96,134799999.0
2005-05-02 07:55:00,87.928,87.965,87.919,87.939,168900000.0
2005-05-02 07:56:00,87.948,87.977,87.94,87.958,161699999.0
2005-05-02 07:57:00,87.942,87.973,87.936,87.947,194799997.0
2005-05-02 07:58:00,87.921,87.951,87.908,87.926,163400000.0
2005-05-02 07:59:00,87.926,87.952,87.912,87.92,313499996.0
2005-05-02 08:00:00,87.927,87.948,87.912,87.926,189199998.0
2005-05-02 08:01:00,87.947,87.953,87.916,87.916,280000001.0
2005-05-02 08:02:00,87.914,87.945,87.907,87.94,313199996.0
2005-05-02 08:03:00,87.942,87.948,87.911,87.928,283200001.0
2005-05-02 08:04:00,87.964,87.964,87.929,87.942,304800000.0
2005-05-02 08:05:00,87.942,87.969,87.932,87.962,225100004.0
2005-05-02 08:06:00,87.962,87.978,87.928,87.928,165599998.0
2005-05-02 08:07:00,87.902,87.96,87.902,87.954,232199997.0
2005-05-02 08:08:00,87.956,87.957,87.932,87.935,206299999.0
2005-05-02 08:09:00,87.937,87.95,87.916,87.94,250399998.0
2005-05-02 08:10:00,87.928,87.955,87.907,87.932,239900000.0
2005-05-02 08:11:00,87.977,87.977,87.918,87.943,126799997.0
2005-05-02 08:12:00,87.918,87.945,87.911,87.924,274800000.0
2005-05-02 08:13:00,87.94,87.947,87.915,87.916,275700002.0
2005-05-02 08:14:00,87.957,87.957,87.899,87.899,308100001.0
2005-05-02 08:15:00,87.916,87.934,87.901,87.911,228399998.0
2005-05-02 08:16:00,87.948,87.959,87.92,87.937,211200001.0
2005-05-02 08:17:00,87.887,87.954,87.887,87.922,364799993.0
2005-05-02 08:18:00,87.89,87.924,87.887,87.901,394899997.0
2005-05-02 08:19:00,87.926,87.926,87.874,87.88,230300003.0
2005-05-02 08:20:00,87.92,87.925,87.879,87.889,232000001.0
2005-05-02 08:21:00,87.927,87.927,87.882,87.894,235100005.0
2005-05-02 08:22:00,87.898,87.945,87.898,87.918,185700000.0
2005-05-02 08:23:00,87.887,87.925,87.883,87.925,104900000.0
2005-05-02 08:24:00,87.91,87.925,87.881,87.899,301999996.0
2005-05-02 08:25:00,87.896,87.928,87.881,87.911,337500000.0
2005-05-02 08:26:00,87.914,87.93,87.89,87.89,259400000.0
2005-05-02 08:27:00,87.912,87.931,87.874,87.874,312699999.0
2005-05-02 08:28:00,87.891,87.934,87.875,87.912,278699997.0
2005-05-02 08:29:00,87.934,87.962,87.916,87.938,249299999.0
2005-05-02 08:30:00,87.949,87.96,87.906,87.908,217699998.0
2005-05-02 08:31:00,87.945,87.962,87.9,87.918,211999995.0
2005-05-02 08:32:00,87.896,87.936,87.883,87.919,286999996.0
2005-05-02 08:33:00,87.918,87.947,87.911,87.928,269599997.0
2005-05-02 08:34:00,87.926,87.961,87.914,87.947,305199992.0
2005-05-02 08:35:00,87.929,87.985,87.924,87.985,240499998.0
2005-05-02 08:36:00,87.962,87.974,87.928,87.928,359400003.0
2005-05-02 08:37:00,87.927,87.953,87.92,87.942,314099996.0
2005-05-02 08:38:00,87.936,87.967,87.936,87.956,209099995.0
2005-05-02 08:39:00,87.947,87.971,87.925,87.944,196400000.0
2005-05-02 08:40:00,87.952,87.961,87.916,87.916,198400000.0
2005-05-02 08:41:00,87.925,87.975,87.916,87.937,273900000.0
2005-05-02 08:42:00,87.941,87.958,87.906,87.915,251199995.0
2005-05-02 08:43:00,87.938,87.98,87.921,87.96,202099998.0
2005-05-02 08:44:00,87.99,87.99,87.928,87.928,151400003.0
2005-05-02 08:45:00,87.926,87.963,87.909,87.939,149299999.0
2005-05-02 08:46:00,87.951,87.959,87.93,87.93,77200001.0
2005-05-02 08:47:00,87.948,87.967,87.929,87.938,131600001.0
2005-05-02 08:48:00,87.928,87.947,87.913,87.94,207599997.0
2005-05-02 08:49:00,87.923,87.971,87.917,87.971,188599999.0
2005-05-02 08:50:00,87.946,87.949,87.921,87.933,185200000.0
2005-05-02 08:51:00,87.923,87.962,87.917,87.943,180800001.0
2005-05-02 08:52:00,87.965,87.965,87.919,87.942,157200000.0
2005-05-02 08:53:00,87.949,87.961,87.927,87.944,247100001.0
2005-05-02 08:54:00,87.94,87.961,87.914,87.914,217299998.0
2005-05-02 08:55:00,87.901,87.97,87.901,87.97,183000001.0
2005-05-02 08:56:00,87.972,87.973,87.928,87.928,187800003.0
2005-05-02 08:57:00,87.943,87.98,87.918,87.963,365700000.0
2005-05-02 08:58:00,87.962,87.98,87.913,87.922,359299998.0
2005-05-02 08:59:00,87.949,87.949,87.913,87.932,188900000.0
2005-05-02 09:00:00,87.942,87.942,87.893,87.922,329399999.0
2005-05-02 09:01:00,87.908,87.934,87.888,87.9,300799997.0
2005-05-02 09:02:00,87.913,87.932,87.877,87.905,246400000.0
2005-05-02 09:03:00,87.922,87.935,87.885,87.886,174500001.0
2005-05-02 09:04:00,87.93,87.95,87.905,87.923,266099996.0
2005-05-02 09:05:00,87.958,87.972,87.934,87.966,209099999.0
2005-05-02 09:06:00,87.935,87.959,87.912,87.932,209099999.0
2005-05-02 09:07:00,87.949,87.968,87.93,87.963,244099997.0
2005-05-02 09:08:00,87.956,87.959,87.927,87.929,234900000.0
2005-05-02 09:09:00,87.918,87.953,87.899,87.936,267999999.0
2005-05-02 09:10:00,87.962,87.972,87.925,87.95,235099998.0
2005-05-02 09:11:00,87.948,87.969,87.931,87.94,262999998.0
2005-05-02 09:12:00,87.956,87.979,87.933,87.962,209799997.0
2005-05-02 09:13:00,87.987,87.988,87.952,87.968,288600000.0
2005-05-02 09:14:00,87.982,87.995,87.954,87.959,260200004.0
2005-05-02 09:15:00,87.996,88.01,87.965,87.982,259799998.0
2005-05-02 09:16:00,87.988,87.998,87.961,87.977,275799999.0
2005-05-02 09:17:00,87.987,88.011,87.941,87.98,212400001.0
2005-05-02 09:18:00,87.958,88.007,87.958,87.992,301299998.0
2005-05-02 09:19:00,87.973,88.013,87.973,87.991,184300000.0
2005-05-02 09:20:00,87.972,88.005,87.962,88.003,383200000.0
2005-05-02 09:21:00,88.003,88.003,87.97,87.97,205999995.0
2005-05-02 09:22:00,87.961,88.019,87.946,87.997,182199997.0
2005-05-02 09:23:00,88.018,88.018,87.974,87.977,278299997.0
2005-05-02 09:24:00,87.99,88.011,87.979,87.997,198599998.0
2005-05-02 09:25:00,87.986,88.007,87.945,87.975,213200002.0
2005-05-02 09:26:00,87.964,87.997,87.947,87.973,221800000.0
2005-05-02 09:27:00,87.981,87.994,87.966,87.98,233299999.0
2005-05-02 09:28:00,87.982,87.987,87.959,87.967,231700000.0
2005-05-02 09:29:00,87.971,87.984,87.945,87.969,246999998.0
2005-05-02 09:30:00,87.971,87.98,87.938,87.952,270299996.0
2005-05-02 09:31:00,87.958,87.985,87.946,87.958,328999999.0
2005-05-02 09:32:00,87.95,87.983,87.932,87.942,248800002.0
2005-05-02 09:33:00,87.959,87.97,87.943,87.948,220999999.0
2005-05-02 09:34:00,87.928,87.985,87.913,87.96,244900002.0
2005-05-02 09:35:00,87.972,87.974,87.921,87.921,170499998.0
2005-05-02 09:36:00,87.955,87.963,87.919,87.92,210600001.0
2005-05-02 09:37:00,87.955,87.97,87.921,87.928,314400001.0
2005-05-02 09:38:00,87.93,87.95,87.926,87.938,250199997.0
2005-05-02 09:39:00,87.919,87.983,87.919,87.969,261399998.0
2005-05-02 09:40:00,87.965,87.981,87.936,87.944,197199998.0
2005-05-02 09:41:00,87.956,87.984,87.93,87.963,216300001.0
2005-05-02 09:42:00,87.949,87.977,87.927,87.965,255799999.0
2005-05-02 09:43:00,87.972,87.983,87.943,87.983,221599996.0
2005-05-02 09:44:00,87.953,87.966,87.929,87.934,232899998.0
2005-05-02 09:45:00,87.939,87.955,87.915,87.928,216899999.0
2005-05-02 09:46:00,87.94,87.944,87.914,87.918,142999999.0
2005-05-02 09:47:00,87.894,87.931,87.892,87.914,271799997.0
2005-05-02 09:48:00,87.901,87.929,87.887,87.913,288900000.0
2005-05-02 09:49:00,87.925,87.925,87.884,87.898,137899999.0
2005-05-02 09:50:00,87.89,87.921,87.875,87.889,298099997.0
2005-05-02 09:51:00,87.92,87.947,87.898,87.947,241600002.0
2005-05-02 09:52:00,87.947,87.963,87.912,87.963,200699998.0
2005-05-02 09:53:00,87.936,87.988,87.932,87.945,416299995.0
2005-05-02 09:54:00,87.965,87.984,87.95,87.984,251499999.0
2005-05-02 09:55:00,87.952,87.99,87.952,87.968,395000005.0
2005-05-02 09:56:00,87.972,88.0,87.964,87.993,160400000.0
2005-05-02 09:57:00,87.984,88.02,87.983,88.02,253900000.0
2005-05-02 09:58:00,88.011,88.028,87.985,88.004,265599998.0
2005-05-02 09:59:00,87.997,88.027,87.982,87.997,192199999.0
2005-05-02 10:00:00,87.976,88.024,87.976,88.022,224499997.0
2005-05-02 10:01:00,88.014,88.029,87.961,87.983,221800001.0
2005-05-02 10:02:00,88.037,88.041,87.996,87.996,325299999.0
2005-05-02 10:03:00,88.01,88.035,87.99,88.001,136000000.0
2005-05-02 10:04:00,87.99,88.01,87.979,87.979,230199997.0
2005-05-02 10:05:00,87.982,88.007,87.953,87.972,149399999.0
2005-05-02 10:06:00,87.996,88.022,87.989,87.994,268200001.0
2005-05-02 10:07:00,88.004,88.023,87.981,87.991,142999998.0
2005-05-02 10:08:00,87.968,88.009,87.953,87.986,236099998.0
2005-05-02 10:09:00,88.015,88.05,87.996,88.02,217000000.0
2005-05-02 10:10:00,88.018,88.03,87.994,88.013,269400000.0
2005-05-02 10:11:00,88.0,88.029,87.991,87.998,206599998.0
2005-05-02 10:12:00,88.027,88.027,87.971,87.971,207299997.0
2005-05-02 10:13:00,88.023,88.031,88.001,88.009,288500001.0
2005-05-02 10:14:00,88.022,88.031,87.999,88.017,197600003.0
2005-05-02 10:15:00,87.998,88.028,87.998,88.017,173599999.0
2005-05-02 10:16:00,88.008,88.048,88.008,88.048,273400001.0
2005-05-02 10:17:00,88.0,88.04,87.992,88.005,187299999.0
2005-05-02 10:18:00,88.031,88.031,87.985,87.995,137300000.0
2005-05-02 10:19:00,87.977,88.027,87.971,88.027,237699999.0
2005-05-02 10:20:00,87.993,88.025,87.969,88.006,309500000.0
2005-05-02 10:21:00,88.006,88.012,87.97,87.989,157699999.0
2005-05-02 10:22:00,87.998,88.024,87.989,88.001,328199997.0
2005-05-02 10:23:00,87.997,88.035,87.986,88.03,259100003.0
2005-05-02 10:24:00,88.015,88.021,87.988,87.99,229999999.0
2005-05-02 10:25:00,88.021,88.048,87.998,88.027,215200002.0
2005-05-02 10:26:00,88.008,88.023,87.981,87.987,265199998.0
2005-05-02 10:27:00,87.986,88.015,87.982,87.997,365599999.0
2005-05-02 10:28:00,87.97,88.026,87.97,88.026,169000001.0
2005-05-02 10:29:00,87.988,87.988,87.945,87.962,331399996.0
2005-05-02 10:30:00,87.957,87.994,87.954,87.968,227700000.0
2005-05-02 10:31:00,88.017,88.017,87.946,87.974,317399991.0
2005-05-02 10:32:00,87.985,88.005,87.963,87.977,320699999.0
2005-05-02 10:33:00,88.02,88.036,88.007,88.015,182700000.0
2005-05-02 10:34:00,87.996,88.034,87.994,88.004,287999996.0
2005-05-02 10:35:00,88.011,88.022,87.992,88.016,172099999.0
2005-05-02 10:36:00,87.998,88.039,87.976,88.01,350900000.0
2005-05-02 10:37:00,87.974,88.025,87.974,88.01,293699996.0
2005-05-02 10:38:00,87.992,88.008,87.968,87.984,151999996.0
2005-05-02 10:39:00,88.0,88.0,87.966,87.966,87800000.0
2005-05-02 10:40:00,87.984,88.011,87.965,87.98,158499998.0
2005-05-02 10:41:00,87.971,88.003,87.961,87.972,337200001.0
2005-05-02 10:42:00,88.008,88.026,87.992,87.992,339199999.0
2005-05-02 10:43:00,87.997,88.034,87.996,88.008,318899996.0
2005-05-02 10:44:00,87.975,88.039,87.975,88.027,310999999.0
2005-05-02 10:45:00,88.005,88.031,87.998,88.01,307099994.0
2005-05-02 10:46:00,87.991,88.044,87.982,88.02,329899996.0
2005-05-02 10:47:00,88.017,88.036,87.996,88.026,272100001.0
2005-05-02 10:48:00,88.011,88.043,87.989,87.989,259999999.0
2005-05-02 10:49:00,88.022,88.022,87.987,87.994,175000000.0
2005-05-02 10:50:00,88.018,88.024,87.996,88.008,224099999.0
2005-05-02 10:51:00,88.023,88.048,88.006,88.017,235499998.0
2005-05-02 10:52:00,88.007,88.021,87.987,88.001,272899997.0
2005-05-02 10:53:00,88.015,88.044,87.998,88.018,255800003.0
2005-05-02 10:54:00,88.007,88.031,87.964,88.017,256399999.0
2005-05-02 10:55:00,88.019,88.049,88.002,88.032,295499995.0
2005-05-02 10:56:00,88.009,88.039,87.996,88.039,234299998.0
2005-05-02 10:57:00,88.001,88.048,88.001,88.044,286399994.0
2005-05-02 10:58:00,88.009,88.043,88.004,88.026,243300002.0
2005-05-02 10:59:00,88.044,88.052,88.0,88.004,199199999.0
2005-05-02 11:00:00,88.015,88.035,88.008,88.025,166900001.0
2005-05-02 11:01:00,88.048,88.048,88.004,88.01,214799999.0
2005-05-02 11:02:00,88.007,88.034,87.994,88.028,319899999.0
2005-05-02 11:03:00,88.02,88.037,88.003,88.03,158999998.0
2005-05-02 11:04:00,88.035,88.052,88.017,88.037,76900000.0
2005-05-02 11:05:00,88.032,88.049,88.016,88.02,430399997.0
2005-05-02 11:06:00,88.03,88.053,88.002,88.015,203699998.0
2005-05-02 11:07:00,88.023,88.05,88.005,88.005,232799999.0
2005-05-02 11:08:00,87.991,88.028,87.991,88.003,225199998.0
2005-05-02 11:09:00,88.02,88.02,87.992,87.992,169599992.0
2005-05-02 11:10:00,87.997,88.031,87.997,88.026,212399996.0
2005-05-02 11:11:00,87.998,88.042,87.998,88.013,341199998.0
2005-05-02 11:12:00,88.024,88.037,87.983,87.995,389999997.0
2005-05-02 11:13:00,87.977,88.015,87.977,88.015,320099997.0
2005-05-02 11:14:00,87.99,87.995,87.955,87.97,264499998.0
2005-05-02 11:15:00,87.995,87.996,87.964,87.971,343100001.0
2005-05-02 11:16:00,87.988,87.993,87.962,87.962,138400000.0
2005-05-02 11:17:00,87.97,87.991,87.966,87.973,226499996.0
2005-05-02 11:18:00,87.971,87.994,87.962,87.98,291899997.0
2005-05-02 11:19:00,88.007,88.007,87.974,87.986,243099999.0
2005-05-02 11:20:00,87.99,88.016,87.978,87.98,362699998.0
2005-05-02 11:21:00,88.01,88.01,87.96,88.005,222800000.0
2005-05-02 11:22:00,88.018,88.018,87.981,87.981,234900001.0
2005-05-02 11:23:00,87.971,87.994,87.955,87.984,173700002.0
2005-05-02 11:24:00,87.996,87.998,87.969,87.987,255099998.0
2005-05-02 11:25:00,87.972,87.995,87.959,87.981,125199998.0
2005-05-02 11:26:00,87.98,87.989,87.942,87.951,383599998.0
2005-05-02 11:27:00,87.987,87.997,87.956,87.956,149900001.0
2005-05-02 11:28:00,87.98,87.985,87.952,87.961,265700002.0
2005-05-02 11:29:00,87.979,87.979,87.932,87.932,292699998.0
2005-05-02 11:30:00,87.956,88.001,87.949,88.001,271900000.0
2005-05-02 11:31:00,87.99,88.003,87.967,87.974,241499998.0
2005-05-02 11:32:00,88.012,88.027,87.975,87.988,323300001.0
2005-05-02 11:33:00,87.993,88.002,87.956,87.956,231599998.0
2005-05-02 11:34:00,87.977,87.993,87.96,87.971,203400000.0
2005-05-02 11:35:00,87.995,88.005,87.97,87.993,133000000.0
2005-05-02 11:36:00,87.972,87.995,87.95,87.972,268300001.0
2005-05-02 11:37:00,88.007,88.019,87.98,87.98,154999998.0
2005-05-02 11:38:00,88.027,88.027,87.967,87.967,208699997.0
2005-05-02 11:39:00,87.993,88.023,87.989,88.022,183099999.0
2005-05-02 11:40:00,87.998,88.011,87.978,88.003,367900002.0
2005-05-02 11:41:00,88.009,88.019,87.986,87.994,256099999.0
2005-05-02 11:42:00,88.011,88.011,87.983,87.983,39199999.0
2005-05-02 11:43:00,87.985,88.0,87.972,87.975,175099998.0
2005-05-02 11:44:00,87.949,88.001,87.949,88.0,240400001.0
2005-05-02 11:45:00,87.968,88.02,87.968,88.02,232699999.0
2005-05-02 11:46:00,88.025,88.03,88.003,88.01,204600002.0
2005-05-02 11:47:00,87.998,88.037,87.991,88.01,189700001.0
2005-05-02 11:48:00,88.02,88.036,87.997,88.012,274999995.0
2005-05-02 11:49:00,87.996,88.014,87.976,87.983,287699998.0
2005-05-02 11:50:00,87.973,88.013,87.959,88.013,261099997.0
2005-05-02 11:51:00,87.995,88.014,87.982,87.999,163999999.0
2005-05-02 11:52:00,88.005,88.033,87.989,87.993,281699999.0
2005-05-02 11:53:00,87.984,88.024,87.977,87.998,212599999.0
2005-05-02 11:54:00,87.997,88.02,87.982,87.99,290099999.0
2005-05-02 11:56:00,88.012,88.018,87.987,88.003,145100001.0
2005-05-02 11:57:00,87.96,87.989,87.945,87.953,240600000.0
2005-05-02 11:58:00,87.937,87.988,87.937,87.97,280100002.0
2005-05-02 11:59:00,87.997,88.005,87.976,87.98,354099997.0
2005-05-02 12:00:00,87.947,87.996,87.933,87.996,367800003.0
2005-05-02 12:01:00,87.993,88.012,87.978,87.988,256999997.0
2005-05-02 12:02:00,87.992,87.997,87.955,87.979,214100001.0
2005-05-02 12:03:00,87.974,88.003,87.958,87.988,355600001.0
2005-05-02 12:04:00,87.987,88.0,87.955,87.964,340899995.0
2005-05-02 12:05:00,87.993,88.005,87.964,87.993,271500001.0
2005-05-02 12:06:00,87.982,88.001,87.975,87.996,192300001.0
2005-05-02 12:07:00,87.972,87.996,87.972,87.979,133499999.0
2005-05-02 12:08:00,88.03,88.04,88.007,88.01,209300000.0
2005-05-02 12:09:00,88.015,88.038,87.992,88.002,212700000.0
2005-05-02 12:10:00,88.012,88.02,87.981,87.988,280800000.0
2005-05-02 12:11:00,87.999,88.027,87.982,88.016,221300001.0
2005-05-02 12:12:00,88.042,88.048,88.005,88.005,260300006.0
2005-05-02 12:13:00,88.004,88.013,87.978,87.978,268700000.0
2005-05-02 12:14:00,88.021,88.035,87.994,88.019,405600003.0
2005-05-02 12:15:00,88.034,88.034,87.983,87.983,262399998.0
2005-05-02 12:16:00,88.006,88.045,88.003,88.013,213199998.0
2005-05-02 12:17:00,88.026,88.034,87.991,87.991,214100003.0
2005-05-02 12:18:00,88.009,88.03,87.97,87.97,220299998.0
2005-05-02 12:19:00,87.996,88.021,87.984,87.991,315399998.0
2005-05-02 12:20:00,88.002,88.036,88.002,88.024,215900003.0
2005-05-02 12:21:00,87.996,88.024,87.984,87.997,276499997.0
2005-05-02 12:22:00,88.008,88.031,87.993,88.006,302500002.0
2005-05-02 12:23:00,88.009,88.034,87.968,88.002,151300000.0
2005-05-02 12:24:00,88.01,88.043,88.004,88.018,255300000.0
2005-05-02 12:25:00,87.988,88.029,87.978,88.025,363400001.0
2005-05-02 12:26:00,88.022,88.046,88.005,88.028,352100004.0
2005-05-02 12:27:00,88.014,88.04,88.007,88.023,313700001.0
2005-05-02 12:28:00,88.024,88.052,88.014,88.017,249000001.0
2005-05-02 12:29:00,88.02,88.044,88.002,88.029,244999995.0
2005-05-02 12:30:00,87.988,88.022,87.988,88.009,177700000.0
2005-05-02 12:31:00,88.045,88.045,87.986,87.986,351799992.0
2005-05-02 12:32:00,87.982,88.021,87.981,88.008,260900000.0
2005-05-02 12:33:00,87.988,88.016,87.979,88.013,210599999.0
2005-05-02 12:34:00,88.012,88.035,88.005,88.011,151799998.0
2005-05-02 12:35:00,88.018,88.053,88.005,88.01,229600002.0
2005-05-02 12:36:00,88.005,88.031,87.995,88.017,229899999.0
2005-05-02 12:37:00,88.043,88.043,87.994,88.015,160199997.0
2005-05-02 12:38:00,87.999,88.019,87.989,88.005,246900002.0
2005-05-02 12:39:00,88.0,88.015,87.98,87.998,358400004.0
2005-05-02 12:40:00,87.979,88.014,87.979,88.006,168000000.0
2005-05-02 12:41:00,87.993,88.013,87.982,87.991,264500001.0
2005-05-02 12:42:00,87.97,88.004,87.959,87.984,137599999.0
2005-05-02 12:43:00,87.989,88.006,87.969,87.969,203399999.0
2005-05-02 12:44:00,87.974,88.002,87.971,87.987,342500003.0
2005-05-02 12:45:00,87.972,88.013,87.972,88.003,406200000.0
2005-05-02 12:46:00,87.985,88.022,87.979,88.0,256700003.0
2005-05-02 12:47:00,87.979,88.025,87.979,88.025,153000002.0
2005-05-02 12:48:00,88.0,88.042,87.995,88.022,236799999.0
2005-05-02 12:49:00,88.043,88.048,87.989,87.989,315200005.0
2005-05-02 12:50:00,88.0,88.012,87.972,87.995,202099998.0
2005-05-02 12:51:00,87.969,87.983,87.969,87.983,128600000.0
2005-05-02 12:52:00,87.973,88.014,87.971,88.0,267399999.0
2005-05-02 12:53:00,87.972,87.998,87.928,87.96,265000001.0
2005-05-02 12:54:00,87.988,88.006,87.967,87.988,340900003.0
2005-05-02 12:55:00,87.943,88.009,87.942,87.97,171300001.0
2005-05-02 12:56:00,88.0,88.029,87.973,88.029,191899999.0
2005-05-02 12:57:00,88.029,88.046,88.009,88.012,260600000.0
2005-05-02 12:58:00,87.995,88.021,87.993,88.01,212100001.0
2005-05-02 12:59:00,87.999,88.034,87.995,88.022,281800004.0
2005-05-02 13:00:00,88.014,88.055,88.007,88.032,339499996.0
2005-05-02 13:01:00,88.057,88.062,88.01,88.051,282400000.0
2005-05-02 13:02:00,88.01,88.046,87.988,88.001,225199999.0
2005-05-02 13:03:00,88.023,88.051,88.014,88.051,109000002.0
2005-05-02 13:04:00,88.028,88.061,88.018,88.039,246699997.0
2005-05-02 13:05:00,88.067,88.067,88.021,88.021,130599997.0
2005-05-02 13:06:00,88.014,88.06,88.014,88.06,213299999.0
2005-05-02 13:07:00,88.026,88.042,88.01,88.014,299199998.0
2005-05-02 13:08:00,88.056,88.056,88.024,88.042,232199996.0
2005-05-02 13:09:00,88.032,88.068,88.031,88.065,219500004.0
2005-05-02 13:10:00,88.02,88.05,88.02,88.029,214099995.0
2005-05-02 13:11:00,88.05,88.07,88.01,88.015,257100003.0
2005-05-02 13:12:00,88.021,88.052,88.009,88.022,340500003.0
2005-05-02 13:13:00,88.012,88.054,88.007,88.031,270600003.0
2005-05-02 13:14:00,88.036,88.058,88.015,88.032,305200001.0
2005-05-02 13:15:00,88.049,88.05,88.019,88.022,332200000.0
2005-05-02 13:16:00,88.036,88.061,88.025,88.051,192200001.0
2005-05-02 13:17:00,88.037,88.048,87.977,88.012,286499998.0
2005-05-02 13:18:00,88.028,88.039,88.011,88.021,210399998.0
2005-05-02 13:19:00,88.014,88.054,88.014,88.038,323700006.0
2005-05-02 13:20:00,88.0,88.036,88.0,88.018,313099999.0
2005-05-02 13:21:00,88.03,88.053,88.008,88.018,167799999.0
2005-05-02 13:22:00,88.026,88.044,88.011,88.016,316300003.0
2005-05-02 13:23:00,88.021,88.045,88.016,88.034,211600003.0
2005-05-02 13:24:00,88.021,88.04,88.002,88.022,208299995.0
2005-05-02 13:25:00,88.015,88.042,88.003,88.023,371100000.0
2005-05-02 13:26:00,88.026,88.049,88.016,88.041,277300001.0
2005-05-02 13:27:00,88.017,88.03,87.988,87.988,290599997.0
2005-05-02 13:28:00,88.022,88.028,87.977,87.988,240899999.0
2005-05-02 13:29:00,88.017,88.032,87.998,88.015,268100003.0
2005-05-02 13:30:00,88.025,88.025,87.966,87.966,259199999.0
2005-05-02 13:31:00,87.964,88.03,87.964,88.03,330500003.0
2005-05-02 13:32:00,88.042,88.073,88.032,88.033,147099998.0
2005-05-02 13:33:00,88.007,88.044,88.0,88.023,217199999.0
2005-05-02 13:34:00,88.019,88.041,88.001,88.007,174899999.0
2005-05-02 13:35:00,88.011,88.057,87.983,88.057,370899999.0
2005-05-02 13:36:00,88.043,88.07,88.037,88.055,177600000.0
2005-05-02 13:37:00,88.054,88.072,88.019,88.053,257699999.0
2005-05-02 13:38:00,88.03,88.051,88.021,88.045,254800001.0
2005-05-02 13:39:00,88.044,88.044,88.002,88.016,255699998.0
2005-05-02 13:40:00,88.024,88.058,88.02,88.047,231299999.0
2005-05-02 13:41:00,88.016,88.042,88.012,88.037,271400001.0
2005-05-02 13:42:00,88.017,88.036,88.002,88.032,237699996.0
2005-05-02 13:43:00,88.063,88.063,88.028,88.028,157799999.0
2005-05-02 13:44:00,88.035,88.059,88.025,88.025,122100000.0
2005-05-02 13:45:00,88.027,88.051,88.011,88.011,305699995.0
2005-05-02 13:46:00,88.027,88.053,88.016,88.02,213599998.0
2005-05-02 13:47:00,88.036,88.063,88.015,88.047,281900001.0
2005-05-02 13:48:00,88.009,88.061,88.009,88.039,296100005.0
2005-05-02 13:49:00,88.005,88.066,88.005,88.023,316599998.0
2005-05-02 13:50:00,88.018,88.037,87.996,88.023,287699997.0
2005-05-02 13:51:00,88.05,88.06,88.018,88.04,249800001.0
2005-05-02 13:52:00,87.994,88.049,87.994,88.044,199700001.0
2005-05-02 13:53:00,87.999,88.047,87.999,88.031,306799998.0
2005-05-02 13:54:00,88.022,88.035,87.99,88.007,197500002.0
2005-05-02 13:55:00,87.999,88.029,87.988,88.01,231499998.0
2005-05-02 13:56:00,88.012,88.024,88.001,88.009,199399997.0
2005-05-02 13:57:00,87.999,88.026,87.994,88.006,238400000.0
2005-05-02 13:58:00,87.987,88.018,87.981,87.989,217300003.0
2005-05-02 13:59:00,88.017,88.04,88.003,88.03,229199995.0
2005-05-02 14:00:00,88.008,88.038,87.992,88.025,227700003.0
2005-05-02 14:01:00,88.03,88.05,88.019,88.027,281500004.0
2005-05-02 14:02:00,88.019,88.04,88.001,88.016,283200000.0
2005-05-02 14:03:00,88.024,88.045,87.999,88.004,163399996.0
2005-05-02 14:04:00,88.012,88.024,87.992,88.009,311500003.0
2005-05-02 14:05:00,88.015,88.034,87.982,87.993,109400001.0
2005-05-02 14:06:00,87.959,88.002,87.959,87.999,238599998.0
2005-05-02 14:07:00,87.965,87.99,87.956,87.969,208499999.0
2005-05-02 14:08:00,87.964,87.984,87.942,87.955,184400002.0
2005-05-02 14:09:00,87.961,87.98,87.943,87.957,259500001.0
2005-05-02 14:10:00,87.97,87.988,87.922,87.968,158100000.0
2005-05-02 14:11:00,87.947,87.964,87.927,87.944,198399997.0
2005-05-02 14:12:00,87.956,87.972,87.934,87.943,192500001.0
2005-05-02 14:13:00,87.948,87.963,87.926,87.943,249100001.0
2005-05-02 14:14:00,87.95,87.995,87.935,87.958,296800000.0
2005-05-02 14:15:00,87.97,87.98,87.947,87.952,239099998.0
2005-05-02 14:16:00,87.958,87.972,87.944,87.954,408699999.0
2005-05-02 14:17:00,87.94,87.98,87.93,87.93,177900000.0
2005-05-02 14:18:00,87.96,87.966,87.923,87.934,277800002.0
2005-05-02 14:19:00,87.923,87.962,87.906,87.933,252100000.0
2005-05-02 14:20:00,87.928,87.938,87.902,87.915,170000000.0
2005-05-02 14:21:00,87.907,87.913,87.871,87.899,285799997.0
2005-05-02 14:22:00,87.902,87.911,87.875,87.899,191200001.0
2005-05-02 14:23:00,87.884,87.916,87.876,87.907,304500001.0
2005-05-02 14:24:00,87.911,87.937,87.885,87.9,197899998.0
2005-05-02 14:25:00,87.893,87.919,87.878,87.881,333600003.0
2005-05-02 14:26:00,87.885,87.905,87.874,87.889,155000000.0
2005-05-02 14:27:00,87.908,87.934,87.886,87.933,375199996.0
2005-05-02 14:28:00,87.901,87.906,87.882,87.882,187500002.0
2005-05-02 14:29:00,87.897,87.913,87.88,87.892,412100000.0
2005-05-02 14:30:00,87.885,87.904,87.848,87.88,245199998.0
2005-05-02 14:31:00,87.9,87.932,87.856,87.899,320699993.0
2005-05-02 14:32:00,87.888,87.935,87.872,87.915,263500002.0
2005-05-02 14:33:00,87.894,87.92,87.887,87.9,192600000.0
2005-05-02 14:34:00,87.87,87.915,87.867,87.885,209799998.0
2005-05-02 14:35:00,87.911,87.911,87.855,87.859,170200001.0
2005-05-02 14:36:00,87.857,87.902,87.857,87.883,199899998.0
2005-05-02 14:37:00,87.88,87.89,87.845,87.862,111199998.0
2005-05-02 14:38:00,87.843,87.873,87.838,87.845,248499997.0
2005-05-02 14:39:00,87.886,87.889,87.854,87.86,226600002.0
2005-05-02 14:40:00,87.876,87.895,87.862,87.873,247400001.0
2005-05-02 14:41:00,87.851,87.874,87.827,87.841,330599997.0
2005-05-02 14:42:00,87.812,87.841,87.802,87.802,172799997.0
2005-05-02 14:43:00,87.82,87.843,87.784,87.804,207600002.0
2005-05-02 14:44:00,87.786,87.815,87.779,87.802,216400001.0
2005-05-02 14:45:00,87.813,87.825,87.785,87.81,262799997.0
2005-05-02 14:46:00,87.815,87.823,87.776,87.785,268999998.0
2005-05-02 14:47:00,87.792,87.818,87.758,87.793,138799998.0
2005-05-02 14:48:00,87.807,87.819,87.775,87.813,325400001.0
2005-05-02 14:49:00,87.785,87.806,87.768,87.768,254600000.0
2005-05-02 14:50:00,87.763,87.776,87.734,87.74,354400000.0
2005-05-02 14:51:00,87.764,87.771,87.727,87.741,132400000.0
2005-05-02 14:52:00,87.743,87.775,87.734,87.764,217700001.0
2005-05-02 14:53:00,87.748,87.791,87.741,87.756,273500003.0
2005-05-02 14:54:00,87.743,87.766,87.722,87.739,300100000.0
2005-05-02 14:55:00,87.756,87.781,87.743,87.75,283299999.0
2005-05-02 14:56:00,87.764,87.775,87.734,87.754,267799997.0
2005-05-02 14:57:00,87.76,87.777,87.724,87.745,317900001.0
2005-05-02 14:58:00,87.764,87.793,87.746,87.753,202800000.0
2005-05-02 14:59:00,87.76,87.769,87.713,87.744,261999998.0
2005-05-02 15:00:00,87.761,87.769,87.724,87.738,295500002.0
2005-05-02 15:01:00,87.755,87.78,87.735,87.767,395399999.0
2005-05-02 15:02:00,87.728,87.781,87.728,87.742,184299997.0
2005-05-02 15:03:00,87.72,87.763,87.72,87.761,317200001.0
2005-05-02 15:04:00,87.713,87.775,87.713,87.775,286099998.0
2005-05-02 15:05:00,87.756,87.77,87.733,87.757,196499997.0
2005-05-02 15:06:00,87.733,87.78,87.725,87.744,246400000.0
2005-05-02 15:07:00,87.732,87.753,87.714,87.728,142299998.0
2005-05-02 15:08:00,87.74,87.769,87.728,87.733,272999998.0
2005-05-02 15:09:00,87.734,87.758,87.72,87.735,226699999.0
2005-05-02 15:10:00,87.729,87.766,87.723,87.74,324400000.0
2005-05-02 15:11:00,87.763,87.789,87.737,87.745,230999998.0
2005-05-02 15:12:00,87.75,87.753,87.722,87.74,226700001.0
2005-05-02 15:13:00,87.738,87.76,87.713,87.743,223700005.0
2005-05-02 15:14:00,87.75,87.765,87.727,87.75,288599998.0
2005-05-02 15:15:00,87.742,87.778,87.716,87.741,313499995.0
2005-05-02 15:16:00,87.708,87.761,87.708,87.745,173699997.0
2005-05-02 15:17:00,87.727,87.746,87.706,87.742,498899999.0
2005-05-02 15:18:00,87.749,87.771,87.734,87.74,287799998.0
2005-05-02 15:19:00,87.733,87.761,87.707,87.709,259199999.0
2005-05-02 15:20:00,87.716,87.757,87.711,87.743,265200000.0
2005-05-02 15:21:00,87.755,87.755,87.719,87.735,332299999.0
2005-05-02 15:22:00,87.732,87.75,87.678,87.748,314599999.0
2005-05-02 15:23:00,87.731,87.764,87.727,87.762,293800000.0
2005-05-02 15:24:00,87.749,87.76,87.73,87.73,199899998.0
2005-05-02 15:25:00,87.735,87.776,87.72,87.755,193199997.0
2005-05-02 15:26:00,87.718,87.768,87.713,87.768,224199999.0
2005-05-02 15:27:00,87.741,87.767,87.727,87.749,332200001.0
2005-05-02 15:28:00,87.749,87.769,87.732,87.753,244599998.0
2005-05-02 15:29:00,87.747,87.756,87.724,87.736,366699996.0
2005-05-02 15:30:00,87.757,87.765,87.729,87.74,295400004.0
2005-05-02 15:31:00,87.723,87.75,87.713,87.734,455800004.0
2005-05-02 15:32:00,87.712,87.753,87.701,87.703,267999998.0
2005-05-02 15:33:00,87.702,87.754,87.7,87.754,311999998.0
2005-05-02 15:34:00,87.706,87.729,87.691,87.717,448500002.0
2005-05-02 15:35:00,87.72,87.746,87.706,87.718,236199997.0
2005-05-02 15:36:00,87.732,87.74,87.707,87.731,262599998.0
2005-05-02 15:37:00,87.67,87.742,87.67,87.733,269799996.0
2005-05-02 15:38:00,87.727,87.737,87.705,87.721,198200003.0
2005-05-02 15:39:00,87.736,87.763,87.712,87.75,274300000.0
2005-05-02 15:40:00,87.748,87.784,87.73,87.774,198299999.0
2005-05-02 15:41:00,87.77,87.815,87.768,87.771,292599998.0
2005-05-02 15:42:00,87.765,87.798,87.758,87.768,242100000.0
2005-05-02 15:43:00,87.757,87.771,87.739,87.762,277900000.0
2005-05-02 15:44:00,87.748,87.777,87.738,87.777,265200000.0
2005-05-02 15:45:00,87.767,87.777,87.743,87.752,248500002.0
2005-05-02 15:46:00,87.771,87.775,87.726,87.726,319899994.0
2005-05-02 15:47:00,87.732,87.762,87.721,87.74,138399999.0
2005-05-02 15:48:00,87.722,87.77,87.722,87.753,160999997.0
2005-05-02 15:49:00,87.775,87.777,87.734,87.734,156199999.0
2005-05-02 15:50:00,87.717,87.76,87.716,87.755,393700000.0
2005-05-02 15:51:00,87.748,87.763,87.729,87.761,244700001.0
2005-05-02 15:52:00,87.746,87.765,87.721,87.737,367499999.0
2005-05-02 15:53:00,87.718,87.751,87.714,87.716,286799998.0
2005-05-02 15:54:00,87.734,87.739,87.683,87.683,187200001.0
2005-05-02 15:55:00,87.739,87.75,87.719,87.75,216200000.0
2005-05-02 15:56:00,87.744,87.748,87.708,87.711,347099997.0
2005-05-02 15:57:00,87.738,87.763,87.722,87.748,271699999.0
2005-05-02 15:58:00,87.773,87.79,87.756,87.765,205699998.0
2005-05-02 15:59:00,87.746,87.77,87.725,87.764,275799994.0
2005-05-02 16:00:00,87.747,87.774,87.74,87.771,193500000.0
2005-05-02 16:01:00,87.741,87.768,87.74,87.763,349900000.0
2005-05-02 16:02:00,87.734,87.76,87.714,87.731,230799998.0
2005-05-02 16:03:00,87.72,87.767,87.712,87.743,206700001.0
2005-05-02 16:04:00,87.75,87.767,87.719,87.734,214899996.0
2005-05-02 16:05:00,87.722,87.747,87.716,87.74,281499998.0
2005-05-02 16:06:00,87.73,87.755,87.712,87.744,210000002.0
2005-05-02 16:07:00,87.715,87.732,87.694,87.708,257599997.0
2005-05-02 16:08:00,87.702,87.72,87.679,87.688,165499999.0
2005-05-02 16:09:00,87.701,87.719,87.676,87.693,324900001.0
2005-05-02 16:10:00,87.683,87.693,87.648,87.659,319600000.0
2005-05-02 16:11:00,87.679,87.683,87.646,87.652,395600004.0
2005-05-02 16:12:00,87.659,87.678,87.637,87.66,239400003.0
2005-05-02 16:13:00,87.65,87.69,87.637,87.664,278900000.0
2005-05-02 16:14:00,87.684,87.695,87.661,87.667,224800003.0
2005-05-02 16:15:00,87.672,87.689,87.655,87.684,289399999.0
2005-05-02 16:16:00,87.674,87.693,87.647,87.662,278299998.0
2005-05-02 16:17:00,87.66,87.695,87.648,87.672,218600003.0
2005-05-02 16:18:00,87.66,87.692,87.658,87.668,163700001.0
2005-05-02 16:19:00,87.676,87.687,87.645,87.645,186299999.0
2005-05-02 16:20:00,87.654,87.685,87.648,87.683,250800000.0
2005-05-02 16:21:00,87.671,87.705,87.66,87.684,168399997.0
2005-05-02 16:22:00,87.683,87.719,87.675,87.695,258099996.0
2005-05-02 16:23:00,87.71,87.72,87.677,87.687,299500002.0
2005-05-02 16:24:00,87.699,87.715,87.673,87.7,302600004.0
2005-05-02 16:25:00,87.675,87.683,87.655,87.66,183600000.0
2005-05-02 16:26:00,87.665,87.704,87.665,87.681,188499998.0
2005-05-02 16:27:00,87.674,87.693,87.662,87.684,270100002.0
2005-05-02 16:28:00,87.677,87.696,87.667,87.671,103800000.0
2005-05-02 16:29:00,87.651,87.697,87.651,87.68,253300000.0
2005-05-02 16:30:00,87.668,87.693,87.662,87.673,153700003.0
2005-05-02 16:31:00,87.665,87.691,87.656,87.68,301499995.0
2005-05-02 16:32:00,87.674,87.685,87.654,87.674,204100000.0
2005-05-02 16:33:00,87.687,87.688,87.652,87.671,232900002.0
2005-05-02 16:34:00,87.669,87.673,87.643,87.651,226200002.0
2005-05-02 16:35:00,87.646,87.681,87.646,87.667,241399998.0
2005-05-02 16:36:00,87.675,87.679,87.64,87.65,279400003.0
2005-05-02 16:37:00,87.66,87.707,87.66,87.704,289299994.0
2005-05-02 16:38:00,87.649,87.677,87.645,87.654,281000000.0
2005-05-02 16:39:00,87.654,87.654,87.621,87.628,196099999.0
2005-05-02 16:40:00,87.618,87.633,87.602,87.609,252599999.0
2005-05-02 16:41:00,87.619,87.64,87.609,87.618,148799999.0
2005-05-02 16:42:00,87.618,87.652,87.61,87.635,273899996.0
2005-05-02 16:43:00,87.622,87.627,87.58,87.593,268100001.0
2005-05-02 16:44:00,87.59,87.605,87.568,87.576,267000000.0
2005-05-02 16:45:00,87.602,87.61,87.578,87.602,247899997.0
2005-05-02 16:46:00,87.589,87.611,87.557,87.577,139300001.0
2005-05-02 16:47:00,87.592,87.598,87.57,87.57,153400000.0
2005-05-02 16:48:00,87.578,87.599,87.544,87.578,282400003.0
2005-05-02 16:49:00,87.549,87.58,87.545,87.558,257399994.0
2005-05-02 16:50:00,87.579,87.605,87.575,87.58,276400001.0
2005-05-02 16:51:00,87.567,87.607,87.557,87.58,247299998.0
2005-05-02 16:52:00,87.557,87.605,87.556,87.595,164799996.0
2005-05-02 16:53:00,87.598,87.605,87.55,87.55,183800000.0
2005-05-02 16:54:00,87.561,87.587,87.56,87.565,182700000.0
2005-05-02 16:55:00,87.566,87.596,87.549,87.567,239600002.0
2005-05-02 16:56:00,87.578,87.595,87.563,87.587,280900005.0
2005-05-02 16:57:00,87.604,87.616,87.58,87.586,239500000.0
2005-05-02 16:58:00,87.599,87.603,87.554,87.559,350000005.0
2005-05-02 16:59:00,87.529,87.578,87.529,87.549,260400001.0
2005-05-02 17:00:00,87.53,87.551,87.506,87.518,313000000.0
2005-05-02 17:01:00,87.532,87.555,87.526,87.551,198899998.0
2005-05-02 17:02:00,87.534,87.567,87.528,87.567,207000001.0
2005-05-02 17:03:00,87.565,87.583,87.542,87.543,188099998.0
2005-05-02 17:04:00,87.562,87.583,87.54,87.557,379499997.0
2005-05-02 17:05:00,87.544,87.576,87.543,87.565,220600001.0
2005-05-02 17:06:00,87.563,87.583,87.558,87.567,235799998.0
2005-05-02 17:07:00,87.556,87.579,87.541,87.551,435399999.0
2005-05-02 17:08:00,87.567,87.577,87.548,87.564,351099999.0
2005-05-02 17:09:00,87.555,87.571,87.534,87.546,313600003.0
2005-05-02 17:10:00,87.553,87.589,87.546,87.571,187200001.0
2005-05-02 17:11:00,87.59,87.59,87.56,87.565,147399999.0
2005-05-02 17:12:00,87.577,87.586,87.549,87.572,206300000.0
2005-05-02 17:13:00,87.563,87.593,87.539,87.545,248199999.0
2005-05-02 17:14:00,87.561,87.6,87.549,87.6,380099999.0
2005-05-02 17:15:00,87.569,87.593,87.562,87.579,175200001.0
2005-05-02 17:16:00,87.61,87.619,87.581,87.606,284099997.0
2005-05-02 17:17:00,87.628,87.636,87.601,87.606,241499999.0
2005-05-02 17:18:00,87.619,87.639,87.607,87.626,122100001.0
2005-05-02 17:19:00,87.632,87.632,87.578,87.602,233099998.0
2005-05-02 17:20:00,87.605,87.644,87.587,87.611,358099997.0
2005-05-02 17:21:00,87.618,87.657,87.607,87.649,272800000.0
2005-05-02 17:22:00,87.628,87.65,87.613,87.613,232400002.0
2005-05-02 17:23:00,87.632,87.668,87.631,87.66,223499998.0
2005-05-02 17:24:00,87.649,87.678,87.642,87.678,282399998.0
2005-05-02 17:25:00,87.645,87.68,87.638,87.659,214100003.0
2005-05-02 17:26:00,87.643,87.676,87.636,87.661,180799999.0
2005-05-02 17:27:00,87.656,87.673,87.627,87.645,209200003.0
2005-05-02 17:28:00,87.667,87.67,87.621,87.621,237499995.0
2005-05-02 17:29:00,87.641,87.666,87.632,87.648,254800000.0
2005-05-02 17:30:00,87.66,87.67,87.636,87.64,180200000.0
2005-05-02 17:31:00,87.631,87.665,87.626,87.658,266799999.0
2005-05-02 17:32:00,87.617,87.651,87.612,87.651,322800004.0
2005-05-02 17:33:00,87.634,87.655,87.622,87.638,279199999.0
2005-05-02 17:34:00,87.64,87.654,87.626,87.645,245000001.0
2005-05-02 17:35:00,87.65,87.664,87.635,87.649,244599998.0
2005-05-02 17:36:00,87.653,87.666,87.629,87.649,213599999.0
2005-05-02 17:37:00,87.626,87.666,87.626,87.66,363199998.0
2005-05-02 17:38:00,87.657,87.659,87.62,87.653,350600001.0
2005-05-02 17:39:00,87.662,87.672,87.639,87.645,282900000.0
2005-05-02 17:40:00,87.656,87.68,87.637,87.664,211900000.0
2005-05-02 17:41:00,87.685,87.694,87.634,87.653,213699999.0
2005-05-02 17:42:00,87.669,87.673,87.644,87.649,243800000.0
2005-05-02 17:43:00,87.673,87.693,87.645,87.67,174299998.0
2005-05-02 17:44:00,87.676,87.681,87.656,87.666,174099997.0
2005-05-02 17:45:00,87.69,87.697,87.666,87.679,310499999.0
2005-05-02 17:46:00,87.685,87.707,87.669,87.698,325900001.0
2005-05-02 17:47:00,87.695,87.711,87.68,87.691,200799998.0
2005-05-02 17:48:00,87.696,87.735,87.696,87.734,204600001.0
2005-05-02 17:49:00,87.706,87.74,87.688,87.698,263499998.0
2005-05-02 17:50:00,87.696,87.72,87.67,87.7,243199999.0
2005-05-02 17:51:00,87.705,87.722,87.684,87.684,255800002.0
2005-05-02 17:52:00,87.697,87.698,87.662,87.665,222300002.0
2005-05-02 17:53:00,87.671,87.692,87.654,87.68,156199999.0
2005-05-02 17:54:00,87.689,87.726,87.669,87.707,179099999.0
2005-05-02 17:55:00,87.739,87.739,87.706,87.718,159100000.0
2005-05-02 17:56:00,87.724,87.747,87.697,87.697,281299999.0
2005-05-02 17:57:00,87.694,87.716,87.677,87.703,229599998.0
2005-05-02 17:58:00,87.673,87.694,87.649,87.671,353500006.0
2005-05-02 17:59:00,87.695,87.711,87.676,87.679,176099999.0
2005-05-02 18:00:00,87.686,87.705,87.668,87.674,309600001.0
2005-05-02 18:01:00,87.675,87.711,87.655,87.708,1984700004.0
2005-05-02 18:02:00,87.71,87.72,87.7,87.71,2092600005.0
2005-05-02 18:03:00,87.7,87.71,87.7,87.7,2092600005.0
2005-05-02 18:04:00,87.71,87.71,87.7,87.7,2092600005.0
2005-05-02 18:05:00,87.69,87.7,87.69,87.7,2092600005.0
2005-05-02 18:06:00,87.71,87.71,87.7,87.7,2092600005.0
2005-05-02 18:07:00,87.71,87.71,87.68,87.68,2092600005.0
2005-05-02 18:09:00,87.653,87.671,87.62,87.644,2092600005.0
2005-05-02 18:10:00,87.667,87.682,87.638,87.661,1765100009.0
2005-05-02 18:11:00,87.655,87.685,87.643,87.677,1003399996.0
2005-05-02 18:12:00,87.65,87.67,87.626,87.653,1295800007.0
2005-05-02 18:13:00,87.632,87.674,87.615,87.662,1672399994.0
2005-05-02 18:14:00,87.66,87.67,87.66,87.67,1257200000.0
2005-05-02 18:15:00,87.68,87.68,87.67,87.68,1257200000.0
2005-05-02 18:16:00,87.67,87.67,87.67,87.67,1257200000.0
2005-05-02 18:17:00,87.631,87.683,87.631,87.659,1257200000.0
2005-05-02 18:18:00,87.655,87.692,87.641,87.66,1373299998.0
2005-05-02 18:19:00,87.67,87.67,87.67,87.67,1812499992.0
2005-05-02 18:20:00,87.648,87.681,87.626,87.655,1812499992.0
2005-05-02 18:21:00,87.664,87.669,87.617,87.625,1630099987.0
2005-05-02 18:22:00,87.66,87.681,87.628,87.651,1333400000.0
2005-05-02 18:23:00,87.67,87.67,87.64,87.65,1811499996.0
2005-05-02 18:24:00,87.64,87.65,87.62,87.62,1811499996.0
2005-05-02 18:25:00,87.6,87.61,87.6,87.61,1811499996.0
2005-05-02 18:26:00,87.6,87.61,87.6,87.6,1811499996.0
2005-05-02 18:27:00,87.569,87.605,87.548,87.548,1811499996.0
2005-05-02 18:28:00,87.567,87.586,87.545,87.545,1935699984.0
2005-05-02 18:29:00,87.542,87.565,87.521,87.525,1049899996.0
2005-05-02 18:30:00,87.552,87.56,87.523,87.535,1106299990.0
2005-05-02 18:31:00,87.526,87.55,87.512,87.54,1561299992.0
2005-05-02 18:32:00,87.534,87.554,87.497,87.524,2065299999.0
2005-05-02 18:33:00,87.54,87.55,87.53,87.54,2108299997.0
2005-05-02 18:34:00,87.532,87.569,87.516,87.527,2108299997.0
2005-05-02 18:35:00,87.55,87.564,87.516,87.531,2048499988.0
2005-05-02 18:36:00,87.535,87.566,87.529,87.538,724599997.0
2005-05-02 18:37:00,87.525,87.546,87.499,87.528,1143200001.0
2005-05-02 18:38:00,87.538,87.591,87.519,87.569,740899994.0
2005-05-02 18:39:00,87.565,87.601,87.553,87.576,1187600001.0
2005-05-02 18:40:00,87.563,87.587,87.529,87.546,1647699995.0
2005-05-02 18:41:00,87.545,87.578,87.529,87.553,767700004.0
2005-05-02 18:42:00,87.555,87.581,87.533,87.536,1231599998.0
2005-05-02 18:43:00,87.565,87.59,87.537,87.59,444599992.0
2005-05-02 18:44:00,87.572,87.593,87.53,87.56,820299996.0
2005-05-02 18:45:00,87.573,87.598,87.552,87.552,857200001.0
2005-05-02 18:46:00,87.569,87.605,87.559,87.577,834900002.0
2005-05-02 18:47:00,87.551,87.594,87.551,87.571,232099999.0
2005-05-02 18:48:00,87.566,87.598,87.555,87.581,538600002.0
2005-05-02 18:49:00,87.578,87.582,87.525,87.555,681499996.0
2005-05-02 18:50:00,87.52,87.589,87.512,87.567,707699999.0
2005-05-02 18:51:00,87.562,87.607,87.562,87.583,1216499997.0
2005-05-02 18:52:00,87.588,87.597,87.543,87.543,1359100001.0
2005-05-02 18:53:00,87.598,87.601,87.548,87.575,1485199996.0
2005-05-02 18:54:00,87.576,87.592,87.552,87.552,1333799991.0
2005-05-02 18:55:00,87.595,87.603,87.555,87.571,1701100002.0
2005-05-02 18:56:00,87.561,87.594,87.554,87.586,269900001.0
2005-05-02 18:57:00,87.556,87.586,87.556,87.568,475599993.0
2005-05-02 18:58:00,87.551,87.587,87.546,87.565,940199997.0
2005-05-02 18:59:00,87.559,87.573,87.524,87.545,1300099995.0
2005-05-02 19:00:00,87.567,87.568,87.534,87.534,348999999.0
2005-05-02 19:01:00,87.552,87.572,87.522,87.55,403700002.0
2005-05-02 19:02:00,87.562,87.575,87.531,87.531,200099999.0
2005-05-02 19:03:00,87.537,87.566,87.526,87.53,603999996.0
2005-05-02 19:04:00,87.524,87.56,87.518,87.531,474099998.0
2005-05-02 19:05:00,87.539,87.567,87.528,87.555,478099997.0
2005-05-02 19:06:00,87.53,87.564,87.51,87.547,1099399991.0
2005-05-02 19:07:00,87.529,87.559,87.527,87.547,1527199989.0
2005-05-02 19:08:00,87.546,87.587,87.527,87.548,1614199996.0
2005-05-02 19:09:00,87.549,87.575,87.531,87.567,1059099998.0
2005-05-02 19:10:00,87.567,87.584,87.554,87.571,312699998.0
2005-05-02 19:11:00,87.578,87.588,87.543,87.549,639899997.0
2005-05-02 19:12:00,87.551,87.604,87.537,87.592,215399996.0
2005-05-02 19:13:00,87.555,87.57,87.53,87.548,440200000.0
2005-05-02 19:14:00,87.565,87.578,87.539,87.539,346200001.0
2005-05-02 19:15:00,87.531,87.576,87.507,87.573,1069700000.0
2005-05-02 19:16:00,87.543,87.587,87.533,87.562,673200003.0
2005-05-02 19:17:00,87.563,87.583,87.531,87.554,688400005.0
2005-05-02 19:18:00,87.569,87.59,87.554,87.554,616400006.0
2005-05-02 19:19:00,87.554,87.625,87.554,87.597,1361700008.0
2005-05-02 19:20:00,87.586,87.61,87.555,87.598,751800004.0
2005-05-02 19:21:00,87.571,87.59,87.548,87.554,887699998.0
2005-05-02 19:22:00,87.57,87.58,87.549,87.575,311000002.0
2005-05-02 19:23:00,87.557,87.604,87.548,87.569,1624899993.0
2005-05-02 19:24:00,87.54,87.598,87.525,87.598,639200000.0
2005-05-02 19:25:00,87.577,87.602,87.558,87.586,1151000002.0
2005-05-02 19:26:00,87.549,87.592,87.535,87.535,1886099993.0
2005-05-02 19:27:00,87.586,87.601,87.562,87.568,1342799998.0
2005-05-02 19:28:00,87.588,87.601,87.554,87.571,851100000.0
2005-05-02 19:29:00,87.582,87.62,87.561,87.572,324299999.0
2005-05-02 19:30:00,87.6,87.625,87.575,87.622,1086200000.0
2005-05-02 19:31:00,87.592,87.628,87.58,87.594,492700001.0
2005-05-02 19:32:00,87.613,87.638,87.589,87.624,925299997.0
2005-05-02 19:33:00,87.639,87.651,87.593,87.619,593799995.0
2005-05-02 19:34:00,87.594,87.63,87.585,87.597,1161799992.0
2005-05-02 19:35:00,87.582,87.632,87.578,87.622,1132700002.0
2005-05-02 19:36:00,87.628,87.663,87.613,87.634,549899999.0
2005-05-02 19:37:00,87.661,87.679,87.656,87.658,176700000.0
2005-05-02 19:38:00,87.622,87.653,87.592,87.625,702399995.0
2005-05-02 19:39:00,87.646,87.653,87.604,87.604,749099997.0
2005-05-02 19:40:00,87.605,87.636,87.586,87.603,731400004.0
2005-05-02 19:41:00,87.612,87.656,87.59,87.629,994400004.0
2005-05-02 19:42:00,87.618,87.652,87.591,87.652,847399993.0
2005-05-02 19:43:00,87.619,87.639,87.597,87.62,513900000.0
2005-05-02 19:44:00,87.608,87.646,87.58,87.587,951099993.0
2005-05-02 19:45:00,87.578,87.608,87.578,87.603,372700002.0
2005-05-02 19:46:00,87.557,87.613,87.557,87.597,820500004.0
2005-05-02 19:47:00,87.604,87.633,87.591,87.619,314700004.0
2005-05-02 19:48:00,87.604,87.635,87.579,87.635,1063999992.0
2005-05-02 19:49:00,87.625,87.636,87.599,87.623,755799998.0
2005-05-02 19:50:00,87.619,87.646,87.606,87.614,401600003.0
2005-05-02 19:51:00,87.608,87.652,87.592,87.607,557200003.0
2005-05-02 19:52:00,87.582,87.653,87.582,87.62,384600002.0
2005-05-02 19:53:00,87.58,87.646,87.574,87.611,804299996.0
2005-05-02 19:54:00,87.634,87.636,87.582,87.603,607099998.0
2005-05-02 19:55:00,87.629,87.638,87.611,87.619,239099998.0
2005-05-02 19:56:00,87.615,87.642,87.578,87.584,581099998.0
2005-05-02 19:57:00,87.598,87.63,87.578,87.611,722499993.0
2005-05-02 19:58:00,87.608,87.636,87.581,87.608,1116400003.0
2005-05-02 19:59:00,87.605,87.634,87.597,87.602,894999991.0
2005-05-02 20:00:00,87.601,87.648,87.597,87.638,407799999.0
2005-05-02 20:01:00,87.628,87.653,87.602,87.653,656399992.0
2005-05-02 20:02:00,87.613,87.649,87.609,87.62,588300003.0
2005-05-02 20:03:00,87.61,87.651,87.589,87.633,473499992.0
2005-05-02 20:04:00,87.61,87.647,87.603,87.626,553299996.0
2005-05-02 20:05:00,87.627,87.665,87.619,87.626,447000002.0
2005-05-02 20:06:00,87.623,87.661,87.612,87.635,538499999.0
2005-05-02 20:07:00,87.644,87.691,87.637,87.662,436200001.0
2005-05-02 20:08:00,87.679,87.691,87.647,87.668,643799993.0
2005-05-02 20:09:00,87.674,87.696,87.643,87.661,489599997.0
2005-05-02 20:10:00,87.682,87.709,87.65,87.655,572499996.0
2005-05-02 20:11:00,87.645,87.666,87.621,87.627,1242500005.0
2005-05-02 20:12:00,87.617,87.627,87.587,87.591,1320300001.0
2005-05-02 20:13:00,87.581,87.625,87.574,87.61,856600002.0
2005-05-02 20:14:00,87.61,87.648,87.596,87.609,441599996.0
2005-05-02 20:15:00,87.618,87.64,87.6,87.607,1030799994.0
2005-05-02 20:16:00,87.656,87.656,87.602,87.61,1391399993.0
2005-05-02 20:17:00,87.609,87.639,87.599,87.604,269699999.0
2005-05-02 20:18:00,87.625,87.627,87.605,87.61,275499996.0
2005-05-02 20:19:00,87.612,87.652,87.595,87.627,1502899998.0
2005-05-02 20:20:00,87.621,87.649,87.596,87.609,1411299996.0
2005-05-02 20:21:00,87.611,87.636,87.569,87.636,476999996.0
2005-05-02 20:22:00,87.619,87.636,87.589,87.618,817100001.0
2005-05-02 20:23:00,87.658,87.668,87.625,87.634,924099995.0
2005-05-02 20:24:00,87.635,87.646,87.603,87.628,461999999.0
2005-05-02 20:25:00,87.617,87.682,87.617,87.642,731699999.0
2005-05-02 20:26:00,87.653,87.671,87.634,87.645,476500002.0
2005-05-02 20:27:00,87.635,87.656,87.615,87.642,1208799998.0
2005-05-02 20:28:00,87.615,87.671,87.604,87.667,1911999991.0
2005-05-02 20:29:00,87.67,87.67,87.66,87.67,1532199988.0
2005-05-02 20:30:00,87.66,87.68,87.66,87.67,1532199988.0
2005-05-02 20:31:00,87.65,87.672,87.625,87.672,1532199988.0
2005-05-02 20:32:00,87.67,87.68,87.66,87.67,602700001.0
2005-05-02 20:33:00,87.685,87.685,87.622,87.649,602700001.0
2005-05-02 20:34:00,87.649,87.66,87.612,87.615,411500001.0
2005-05-02 20:35:00,87.633,87.664,87.624,87.664,583800001.0
2005-05-02 20:36:00,87.631,87.673,87.614,87.644,584699997.0
2005-05-02 20:37:00,87.637,87.675,87.616,87.635,450900000.0
2005-05-02 20:38:00,87.64,87.652,87.608,87.626,1169999991.0
2005-05-02 20:39:00,87.621,87.638,87.585,87.6,1259100003.0
2005-05-02 20:40:00,87.62,87.636,87.596,87.61,1606000001.0
2005-05-02 20:41:00,87.61,87.639,87.596,87.62,892799993.0
2005-05-02 20:42:00,87.617,87.648,87.605,87.625,1010500000.0
2005-05-02 20:43:00,87.613,87.64,87.598,87.616,712999991.0
2005-05-02 20:44:00,87.634,87.639,87.599,87.612,1110599996.0
2005-05-02 20:45:00,87.591,87.63,87.568,87.617,983899993.0
2005-05-02 20:46:00,87.606,87.65,87.603,87.635,947699999.0
2005-05-02 20:47:00,87.609,87.643,87.604,87.642,1093500003.0
2005-05-02 20:48:00,87.622,87.655,87.599,87.609,855199996.0
2005-05-02 20:49:00,87.608,87.637,87.599,87.625,896899997.0
2005-05-02 20:50:00,87.609,87.64,87.596,87.63,837399996.0
2005-05-02 20:51:00,87.622,87.657,87.61,87.633,591499997.0
2005-05-02 20:52:00,87.626,87.657,87.599,87.644,580900008.0
2005-05-02 20:53:00,87.623,87.652,87.596,87.616,1732400005.0
2005-05-02 20:54:00,87.609,87.645,87.598,87.623,409699999.0
2005-05-02 20:55:00,87.628,87.644,87.601,87.62,1006099999.0
2005-05-02 20:56:00,87.614,87.652,87.607,87.627,910599989.0
2005-05-02 20:57:00,87.645,87.682,87.61,87.631,1362600005.0
2005-05-02 20:58:00,87.66,87.67,87.66,87.66,2001499992.0
2005-05-02 20:59:00,87.644,87.684,87.626,87.655,2001499992.0
2005-05-02 21:00:00,87.66,87.66,87.65,87.66,812000000.0
2005-05-02 21:01:00,87.65,87.66,87.65,87.66,812000000.0
2005-05-02 21:02:00,87.67,87.672,87.62,87.645,812000000.0
2005-05-02 21:03:00,87.645,87.655,87.597,87.611,713599998.0
2005-05-02 21:04:00,87.62,87.639,87.607,87.618,356200001.0
2005-05-02 21:05:00,87.628,87.678,87.623,87.655,221499996.0
2005-05-02 21:06:00,87.648,87.68,87.612,87.661,742099995.0
2005-05-02 21:07:00,87.63,87.664,87.621,87.664,567199996.0
2005-05-02 21:08:00,87.645,87.668,87.628,87.66,531700002.0
2005-05-02 21:09:00,87.65,87.678,87.65,87.672,307399995.0
2005-05-02 21:10:00,87.662,87.678,87.641,87.652,420599995.0
2005-05-02 21:11:00,87.643,87.674,87.633,87.648,327500003.0
2005-05-02 21:12:00,87.643,87.688,87.629,87.649,430099992.0
2005-05-02 21:13:00,87.655,87.682,87.632,87.643,758399997.0
2005-05-02 21:14:00,87.666,87.666,87.617,87.631,966499994.0
2005-05-02 21:15:00,87.633,87.66,87.604,87.65,1180300000.0
2005-05-02 21:16:00,87.639,87.683,87.63,87.662,446500000.0
2005-05-02 21:17:00,87.634,87.675,87.618,87.639,1264099997.0
2005-05-02 21:18:00,87.638,87.646,87.607,87.634,899800002.0
2005-05-02 21:19:00,87.612,87.651,87.597,87.616,1142499997.0
2005-05-02 21:20:00,87.633,87.684,87.633,87.652,1579100000.0
2005-05-02 21:21:00,87.655,87.673,87.608,87.637,2012300000.0
2005-05-02 21:22:00,87.65,87.68,87.627,87.64,1735000007.0
2005-05-02 21:23:00,87.66,87.681,87.63,87.65,884599994.0
2005-05-02 21:24:00,87.656,87.685,87.652,87.657,973700013.0
2005-05-02 21:25:00,87.661,87.679,87.639,87.65,1473600000.0
2005-05-02 21:26:00,87.631,87.682,87.622,87.635,430300000.0
2005-05-02 21:27:00,87.647,87.688,87.636,87.653,369300002.0
2005-05-02 21:28:00,87.637,87.665,87.63,87.646,245300003.0
2005-05-02 21:29:00,87.688,87.688,87.641,87.657,515000001.0
2005-05-02 21:30:00,87.65,87.67,87.635,87.665,418300000.0
2005-05-02 21:31:00,87.668,87.683,87.644,87.644,232999996.0
2005-05-02 21:32:00,87.656,87.668,87.622,87.643,1537899988.0
2005-05-02 21:33:00,87.649,87.672,87.628,87.671,258399997.0
2005-05-02 21:34:00,87.638,87.671,87.63,87.655,413799998.0
2005-05-02 21:35:00,87.652,87.673,87.632,87.654,308299994.0
2005-05-02 21:36:00,87.644,87.677,87.623,87.668,252499999.0
2005-05-02 21:37:00,87.647,87.69,87.633,87.642,462199999.0
2005-05-02 21:38:00,87.607,87.633,87.591,87.601,423400002.0
2005-05-02 21:39:00,87.601,87.664,87.595,87.664,296000001.0
2005-05-02 21:40:00,87.647,87.661,87.619,87.65,334500002.0
2005-05-02 21:41:00,87.664,87.681,87.634,87.648,349300003.0
2005-05-02 21:42:00,87.67,87.689,87.65,87.655,652899994.0
2005-05-02 21:43:00,87.654,87.672,87.644,87.648,661399992.0
2005-05-02 21:44:00,87.655,87.685,87.633,87.685,1170899996.0
2005-05-02 21:45:00,87.674,87.674,87.61,87.622,968800001.0
2005-05-02 21:46:00,87.624,87.689,87.624,87.677,468600000.0
2005-05-02 21:47:00,87.645,87.667,87.632,87.662,887899991.0
2005-05-02 21:48:00,87.655,87.685,87.636,87.665,310099999.0
2005-05-02 21:49:00,87.673,87.676,87.649,87.65,654499997.0
2005-05-02 21:50:00,87.645,87.678,87.645,87.673,183699998.0
2005-05-02 21:51:00,87.632,87.662,87.632,87.658,369599998.0
2005-05-02 21:52:00,87.623,87.663,87.606,87.638,664800004.0
2005-05-02 21:53:00,87.661,87.68,87.631,87.645,204199996.0
2005-05-02 21:54:00,87.643,87.656,87.621,87.638,240400001.0
2005-05-02 21:55:00,87.658,87.677,87.639,87.662,201699999.0
2005-05-02 21:56:00,87.656,87.67,87.641,87.655,562800002.0
2005-05-02 21:57:00,87.695,87.695,87.647,87.647,153500002.0
2005-05-02 21:58:00,87.677,87.697,87.658,87.697,236400004.0
2005-05-02 21:59:00,87.681,87.681,87.623,87.642,562500002.0
2005-05-02 22:00:00,87.659,87.705,87.641,87.666,590499998.0
2005-05-02 22:01:00,87.668,87.696,87.655,87.676,750600001.0
2005-05-02 22:02:00,87.659,87.695,87.65,87.675,1316599998.0
2005-05-02 22:03:00,87.692,87.71,87.672,87.69,284899999.0
2005-05-02 22:04:00,87.711,87.711,87.66,87.676,801799994.0
2005-05-02 22:05:00,87.707,87.727,87.685,87.69,421199999.0
2005-05-02 22:06:00,87.692,87.711,87.669,87.701,360499998.0
2005-05-02 22:07:00,87.696,87.72,87.693,87.702,287699998.0
2005-05-02 22:08:00,87.698,87.723,87.69,87.714,177799999.0
2005-05-02 22:09:00,87.705,87.73,87.689,87.699,374600001.0
2005-05-02 22:10:00,87.697,87.728,87.69,87.711,242300000.0
2005-05-02 22:11:00,87.695,87.745,87.682,87.713,575700005.0
2005-05-02 22:12:00,87.718,87.742,87.707,87.712,361500000.0
2005-05-02 22:13:00,87.686,87.737,87.673,87.718,565600004.0
2005-05-02 22:14:00,87.716,87.727,87.69,87.706,175199997.0
2005-05-02 22:15:00,87.697,87.756,87.697,87.724,406399998.0
2005-05-02 22:16:00,87.717,87.747,87.698,87.698,365800002.0
2005-05-02 22:17:00,87.72,87.742,87.7,87.729,183299999.0
2005-05-02 22:18:00,87.717,87.747,87.715,87.733,316699995.0
2005-05-02 22:19:00,87.71,87.729,87.689,87.708,148600001.0
2005-05-02 22:20:00,87.714,87.743,87.709,87.717,193499998.0
2005-05-02 22:21:00,87.717,87.723,87.69,87.697,374899997.0
2005-05-02 22:22:00,87.703,87.728,87.665,87.68,440199995.0
2005-05-02 22:23:00,87.684,87.709,87.673,87.685,141400002.0
2005-05-02 22:24:00,87.688,87.71,87.683,87.708,171800001.0
2005-05-02 22:25:00,87.686,87.718,87.685,87.712,321300003.0
2005-05-02 22:26:00,87.691,87.728,87.685,87.687,237999998.0
2005-05-02 22:27:00,87.705,87.726,87.686,87.698,719299992.0
2005-05-02 22:28:00,87.709,87.728,87.687,87.705,436600000.0
2005-05-02 22:29:00,87.676,87.694,87.648,87.673,324200002.0
2005-05-02 22:30:00,87.658,87.684,87.647,87.674,449200001.0
2005-05-02 22:31:00,87.672,87.686,87.659,87.666,206999997.0
2005-05-02 22:32:00,87.674,87.692,87.656,87.671,185899996.0
2005-05-02 22:33:00,87.686,87.714,87.663,87.676,511900003.0
2005-05-02 22:34:00,87.683,87.722,87.683,87.718,593399996.0
2005-05-02 22:35:00,87.734,87.752,87.69,87.7,388300000.0
2005-05-02 22:36:00,87.709,87.742,87.685,87.695,440599999.0
2005-05-02 22:37:00,87.706,87.712,87.665,87.684,291999996.0
2005-05-02 22:38:00,87.673,87.7,87.669,87.697,162399999.0
2005-05-02 22:39:00,87.699,87.703,87.667,87.672,281899998.0
2005-05-02 22:40:00,87.669,87.704,87.658,87.68,408799997.0
2005-05-02 22:41:00,87.707,87.73,87.693,87.703,278300002.0
2005-05-02 22:42:00,87.702,87.722,87.674,87.689,214799998.0
2005-05-02 22:43:00,87.727,87.727,87.662,87.67,635400001.0
2005-05-02 22:44:00,87.671,87.709,87.666,87.69,411599995.0
2005-05-02 22:45:00,87.677,87.701,87.649,87.659,452600003.0
2005-05-02 22:46:00,87.674,87.714,87.667,87.678,500600004.0
2005-05-02 22:47:00,87.686,87.709,87.669,87.687,339099998.0
2005-05-02 22:48:00,87.676,87.711,87.658,87.68,554600000.0
2005-05-02 22:49:00,87.668,87.708,87.668,87.697,417299999.0
2005-05-02 22:50:00,87.681,87.7,87.655,87.674,206500004.0
2005-05-02 22:51:00,87.703,87.712,87.66,87.677,714100000.0
2005-05-02 22:52:00,87.69,87.701,87.673,87.701,185599999.0
2005-05-02 22:53:00,87.667,87.745,87.667,87.731,327699998.0
2005-05-02 22:54:00,87.733,87.735,87.696,87.716,362299997.0
2005-05-02 22:55:00,87.723,87.759,87.712,87.712,491199997.0
2005-05-02 22:56:00,87.692,87.73,87.692,87.73,202200002.0
2005-05-02 22:57:00,87.707,87.727,87.681,87.713,322900004.0
2005-05-02 22:58:00,87.691,87.708,87.678,87.705,290299996.0
2005-05-02 22:59:00,87.699,87.699,87.628,87.636,219600003.0
2005-05-02 23:00:00,87.72,87.726,87.671,87.671,264300000.0
2005-05-02 23:01:00,87.68,87.705,87.67,87.688,268799997.0
2005-05-02 23:02:00,87.689,87.72,87.689,87.712,140600000.0
2005-05-02 23:03:00,87.716,87.745,87.713,87.715,156099997.0
2005-05-02 23:04:00,87.734,87.753,87.7,87.722,277400000.0
2005-05-02 23:05:00,87.693,87.74,87.675,87.724,183299999.0
2005-05-02 23:06:00,87.726,87.739,87.708,87.726,189700003.0
2005-05-02 23:07:00,87.713,87.75,87.71,87.735,173500000.0
2005-05-02 23:08:00,87.695,87.732,87.695,87.723,317799996.0
2005-05-02 23:09:00,87.71,87.754,87.71,87.735,259600000.0
2005-05-02 23:10:00,87.734,87.762,87.703,87.703,223599997.0
2005-05-02 23:11:00,87.741,87.742,87.695,87.708,241099998.0
2005-05-02 23:12:00,87.704,87.723,87.684,87.707,234000000.0
2005-05-02 23:13:00,87.714,87.743,87.706,87.722,190399999.0
2005-05-02 23:14:00,87.711,87.741,87.711,87.713,225799999.0
2005-05-02 23:15:00,87.723,87.748,87.701,87.73,283699996.0
2005-05-02 23:16:00,87.694,87.748,87.694,87.737,303899999.0
2005-05-02 23:17:00,87.717,87.763,87.717,87.763,281999999.0
2005-05-02 23:18:00,87.746,87.746,87.711,87.711,190700001.0
2005-05-02 23:19:00,87.733,87.743,87.708,87.726,290199999.0
2005-05-02 23:20:00,87.712,87.734,87.702,87.716,183299999.0
2005-05-02 23:21:00,87.706,87.74,87.687,87.723,245199999.0
2005-05-02 23:22:00,87.711,87.729,87.688,87.702,268100004.0
2005-05-02 23:23:00,87.726,87.728,87.702,87.704,169299998.0
2005-05-02 23:24:00,87.727,87.734,87.703,87.712,273999999.0
2005-05-02 23:25:00,87.705,87.734,87.693,87.693,186900001.0
2005-05-02 23:26:00,87.706,87.73,87.704,87.728,334800006.0
2005-05-02 23:27:00,87.711,87.74,87.704,87.706,257200002.0
2005-05-02 23:28:00,87.745,87.756,87.714,87.714,149100000.0
2005-05-02 23:29:00,87.721,87.736,87.704,87.719,366799998.0
2005-05-02 23:30:00,87.69,87.725,87.69,87.705,213400001.0
2005-05-02 23:31:00,87.737,87.737,87.712,87.72,218299998.0
2005-05-02 23:32:00,87.711,87.755,87.707,87.755,171000000.0
2005-05-02 23:33:00,87.717,87.736,87.696,87.705,238199998.0
2005-05-02 23:34:00,87.692,87.725,87.669,87.695,288199998.0
2005-05-02 23:35:00,87.708,87.726,87.685,87.698,366599996.0
2005-05-02 23:36:00,87.694,87.711,87.66,87.67,132199998.0
2005-05-02 23:37:00,87.663,87.704,87.663,87.68,79100000.0
2005-05-02 23:38:00,87.704,87.714,87.674,87.685,196599996.0
2005-05-02 23:39:00,87.727,87.733,87.698,87.713,218699998.0
2005-05-02 23:40:00,87.672,87.708,87.651,87.668,218099997.0
2005-05-02 23:41:00,87.693,87.724,87.691,87.72,210200002.0
2005-05-02 23:42:00,87.687,87.694,87.662,87.662,206299996.0
2005-05-02 23:43:00,87.677,87.687,87.66,87.67,172599998.0
2005-05-02 23:44:00,87.648,87.679,87.631,87.651,263799996.0
2005-05-02 23:45:00,87.663,87.689,87.662,87.68,169400000.0
2005-05-02 23:46:00,87.663,87.691,87.634,87.675,225000000.0
2005-05-02 23:47:00,87.664,87.696,87.663,87.683,262800002.0
2005-05-02 23:48:00,87.673,87.713,87.659,87.695,165300001.0
2005-05-02 23:49:00,87.702,87.702,87.647,87.655,133900004.0
2005-05-02 23:50:00,87.631,87.66,87.631,87.653,303600000.0
2005-05-02 23:51:00,87.656,87.678,87.646,87.651,191399998.0
2005-05-02 23:52:00,87.675,87.707,87.675,87.681,115400001.0
2005-05-02 23:53:00,87.67,87.697,87.661,87.672,179499999.0
2005-05-02 23:54:00,87.693,87.7,87.654,87.677,261100001.0
2005-05-02 23:55:00,87.696,87.72,87.679,87.699,205200002.0
2005-05-02 23:56:00,87.691,87.72,87.68,87.708,130899999.0
2005-05-02 23:57:00,87.684,87.715,87.684,87.715,110100001.0
2005-05-02 23:58:00,87.671,87.714,87.666,87.698,181600000.0
2005-05-02 23:59:00,87.702,87.713,87.678,87.692,250199997.0
2005-05-03 00:00:00,87.689,87.693,87.66,87.664,219300004.0
2005-05-03 00:01:00,87.635,87.671,87.635,87.667,204499998.0
2005-05-03 00:02:00,87.665,87.707,87.66,87.7,249400003.0
2005-05-03 00:03:00,87.683,87.702,87.672,87.688,222099999.0
2005-05-03 00:04:00,87.66,87.69,87.654,87.682,306999999.0
2005-05-03 00:05:00,87.67,87.688,87.655,87.67,261599997.0
2005-05-03 00:06:00,87.642,87.671,87.641,87.665,280600000.0
2005-05-03 00:07:00,87.658,87.658,87.631,87.638,208800000.0
2005-05-03 00:08:00,87.633,87.659,87.611,87.613,280699995.0
2005-05-03 00:09:00,87.64,87.668,87.617,87.647,237199997.0
2005-05-03 00:10:00,87.607,87.652,87.607,87.637,283700004.0
2005-05-03 00:11:00,87.606,87.642,87.603,87.613,366900000.0
2005-05-03 00:12:00,87.602,87.619,87.582,87.602,292800001.0
2005-05-03 00:13:00,87.585,87.633,87.567,87.592,428599997.0
2005-05-03 00:14:00,87.575,87.634,87.575,87.614,208200004.0
2005-05-03 00:15:00,87.611,87.642,87.599,87.599,291599993.0
2005-05-03 00:16:00,87.617,87.618,87.583,87.598,176300001.0
2005-05-03 00:17:00,87.614,87.645,87.598,87.609,215499999.0
2005-05-03 00:18:00,87.613,87.643,87.609,87.618,242000000.0
2005-05-03 00:19:00,87.626,87.657,87.626,87.657,208700002.0
2005-05-03 00:20:00,87.633,87.659,87.609,87.627,307399999.0
2005-05-03 00:21:00,87.657,87.662,87.638,87.654,246100001.0
2005-05-03 00:22:00,87.607,87.676,87.607,87.665,257299998.0
2005-05-03 00:23:00,87.659,87.685,87.648,87.665,208300000.0
2005-05-03 00:24:00,87.658,87.676,87.631,87.657,257000002.0
2005-05-03 00:25:00,87.674,87.674,87.638,87.651,268299998.0
2005-05-03 00:26:00,87.661,87.694,87.658,87.69,259299994.0
2005-05-03 00:27:00,87.673,87.706,87.667,87.678,325699997.0
2005-05-03 00:28:00,87.691,87.722,87.676,87.722,284199999.0
2005-05-03 00:29:00,87.682,87.699,87.656,87.684,214100002.0
2005-05-03 00:30:00,87.663,87.682,87.645,87.68,196999999.0
2005-05-03 00:31:00,87.676,87.704,87.661,87.695,301599997.0
2005-05-03 00:32:00,87.682,87.704,87.669,87.673,238299999.0
2005-05-03 00:33:00,87.693,87.703,87.672,87.681,327299997.0
2005-05-03 00:34:00,87.702,87.702,87.64,87.64,168799997.0
2005-05-03 00:35:00,87.655,87.698,87.655,87.688,152799999.0
2005-05-03 00:36:00,87.7,87.726,87.691,87.713,256099999.0
2005-05-03 00:37:00,87.681,87.701,87.663,87.673,240000002.0
2005-05-03 00:38:00,87.673,87.69,87.653,87.665,234099996.0
2005-05-03 00:39:00,87.679,87.707,87.675,87.704,257499995.0
2005-05-03 00:40:00,87.697,87.701,87.669,87.681,164400003.0
2005-05-03 00:41:00,87.681,87.708,87.672,87.692,196499999.0
2005-05-03 00:42:00,87.663,87.695,87.657,87.672,212700001.0
2005-05-03 00:43:00,87.673,87.698,87.655,87.69,272499995.0
2005-05-03 00:44:00,87.695,87.698,87.657,87.657,237100001.0
2005-05-03 00:45:00,87.685,87.704,87.664,87.664,198200003.0
2005-05-03 00:46:00,87.679,87.683,87.642,87.642,294599998.0
2005-05-03 00:47:00,87.69,87.704,87.657,87.695,444400003.0
2005-05-03 00:48:00,87.674,87.689,87.659,87.679,178100001.0
2005-05-03 00:49:00,87.671,87.688,87.646,87.675,329399996.0
2005-05-03 00:50:00,87.692,87.706,87.678,87.704,150599999.0
2005-05-03 00:51:00,87.699,87.715,87.666,87.702,156199998.0
2005-05-03 00:52:00,87.686,87.715,87.673,87.715,264099999.0
2005-05-03 00:53:00,87.699,87.733,87.69,87.733,243599998.0
2005-05-03 00:54:00,87.703,87.725,87.689,87.707,163899999.0
2005-05-03 00:55:00,87.709,87.72,87.675,87.707,279900001.0
2005-05-03 00:56:00,87.701,87.701,87.659,87.679,254099996.0
2005-05-03 00:57:00,87.705,87.705,87.643,87.65,229799997.0
2005-05-03 00:58:00,87.664,87.696,87.657,87.671,129500000.0
2005-05-03 00:59:00,87.682,87.682,87.641,87.656,373500001.0
2005-05-03 01:00:00,87.688,87.743,87.671,87.717,241100000.0
2005-05-03 01:01:00,87.669,87.7,87.636,87.64,150700000.0
2005-05-03 01:02:00,87.643,87.655,87.591,87.635,198400001.0
2005-05-03 01:03:00,87.641,87.666,87.632,87.66,110399997.0
2005-05-03 01:04:00,87.66,87.665,87.622,87.63,334000004.0
2005-05-03 01:05:00,87.634,87.664,87.634,87.654,200299999.0
2005-05-03 01:06:00,87.666,87.678,87.636,87.658,313499999.0
2005-05-03 01:07:00,87.65,87.677,87.635,87.65,197400001.0
2005-05-03 01:08:00,87.628,87.64,87.584,87.597,276400000.0
2005-05-03 01:09:00,87.616,87.688,87.613,87.688,207700001.0
2005-05-03 01:10:00,87.674,87.69,87.652,87.664,186700003.0
2005-05-03 01:11:00,87.705,87.705,87.663,87.671,208799997.0
2005-05-03 01:12:00,87.649,87.684,87.642,87.647,291899999.0
2005-05-03 01:13:00,87.687,87.69,87.659,87.661,121700001.0
2005-05-03 01:14:00,87.674,87.71,87.66,87.7,303499999.0
2005-05-03 01:15:00,87.678,87.713,87.663,87.713,170799999.0
2005-05-03 01:16:00,87.676,87.705,87.664,87.68,247100003.0
2005-05-03 01:17:00,87.643,87.689,87.643,87.685,299800000.0
2005-05-03 01:18:00,87.705,87.717,87.686,87.704,294899997.0
2005-05-03 01:19:00,87.648,87.664,87.627,87.627,171399999.0
2005-05-03 01:20:00,87.64,87.676,87.619,87.644,334099996.0
2005-05-03 01:21:00,87.709,87.72,87.673,87.673,291299998.0
2005-05-03 01:22:00,87.676,87.712,87.668,87.668,264500000.0
2005-05-03 01:23:00,87.658,87.688,87.656,87.672,242500001.0
2005-05-03 01:24:00,87.675,87.686,87.645,87.645,176699997.0
2005-05-03 01:25:00,87.645,87.694,87.644,87.667,398300002.0
2005-05-03 01:26:00,87.663,87.681,87.636,87.662,252699999.0
2005-05-03 01:27:00,87.676,87.687,87.653,87.672,243000000.0
2005-05-03 01:28:00,87.676,87.698,87.66,87.672,197399998.0
2005-05-03 01:29:00,87.648,87.664,87.616,87.616,232499996.0
2005-05-03 01:30:00,87.634,87.646,87.605,87.624,233299999.0
2005-05-03 01:31:00,87.621,87.637,87.606,87.624,255699994.0
2005-05-03 01:32:00,87.628,87.658,87.615,87.617,188700000.0
2005-05-03 01:33:00,87.595,87.624,87.588,87.624,267800002.0
2005-05-03 01:34:00,87.603,87.619,87.577,87.589,384100000.0
2005-05-03 01:35:00,87.609,87.638,87.602,87.617,247300001.0
2005-05-03 01:36:00,87.619,87.628,87.592,87.592,188199997.0
2005-05-03 01:37:00,87.61,87.641,87.602,87.641,203400001.0
2005-05-03 01:38:00,87.627,87.65,87.603,87.634,381799999.0
2005-05-03 01:39:00,87.635,87.635,87.593,87.614,183399999.0
2005-05-03 01:40:00,87.619,87.645,87.616,87.641,279899995.0
2005-05-03 01:41:00,87.617,87.653,87.613,87.622,118199999.0
2005-05-03 01:42:00,87.632,87.639,87.598,87.604,288699997.0
2005-05-03 01:43:00,87.595,87.612,87.594,87.61,230100000.0
2005-05-03 01:44:00,87.591,87.616,87.575,87.599,224400000.0
2005-05-03 01:45:00,87.588,87.61,87.575,87.601,239499997.0
2005-05-03 01:46:00,87.614,87.614,87.581,87.595,235199994.0
2005-05-03 01:47:00,87.601,87.616,87.59,87.595,175899999.0
2005-05-03 01:48:00,87.602,87.629,87.576,87.619,343899997.0
2005-05-03 01:49:00,87.587,87.612,87.585,87.612,269800003.0
2005-05-03 01:50:00,87.602,87.614,87.574,87.586,267699999.0
2005-05-03 01:51:00,87.624,87.624,87.586,87.599,281999996.0
2005-05-03 01:52:00,87.591,87.62,87.581,87.599,260399999.0
2005-05-03 01:53:00,87.628,87.638,87.602,87.603,232200001.0
2005-05-03 01:54:00,87.62,87.647,87.61,87.624,318200002.0
2005-05-03 01:55:00,87.604,87.652,87.585,87.637,318400000.0
2005-05-03 01:56:00,87.64,87.65,87.605,87.628,323600003.0
2005-05-03 01:57:00,87.643,87.67,87.632,87.645,379800000.0
2005-05-03 01:58:00,87.643,87.659,87.623,87.623,356900001.0
2005-05-03 01:59:00,87.632,87.632,87.594,87.613,299199997.0
2005-05-03 02:00:00,87.597,87.65,87.597,87.65,320599999.0
2005-05-03 02:01:00,87.647,87.664,87.614,87.638,212299997.0
2005-05-03 02:02:00,87.654,87.654,87.612,87.622,179499999.0
2005-05-03 02:03:00,87.601,87.639,87.585,87.597,176300004.0
2005-05-03 02:04:00,87.59,87.618,87.581,87.585,289799994.0
2005-05-03 02:05:00,87.602,87.622,87.59,87.596,129700000.0
2005-05-03 02:06:00,87.607,87.607,87.562,87.562,194099996.0
2005-05-03 02:07:00,87.563,87.577,87.535,87.558,170999999.0
2005-05-03 02:08:00,87.548,87.577,87.548,87.565,276900002.0
2005-05-03 02:09:00,87.567,87.569,87.539,87.545,311899996.0
2005-05-03 02:10:00,87.558,87.581,87.537,87.553,345900001.0
2005-05-03 02:11:00,87.538,87.56,87.521,87.522,260499999.0
2005-05-03 02:12:00,87.548,87.561,87.526,87.546,180999999.0
2005-05-03 02:13:00,87.554,87.581,87.535,87.549,281600000.0
2005-05-03 02:14:00,87.535,87.574,87.531,87.555,99900000.0
2005-05-03 02:15:00,87.57,87.597,87.556,87.572,275899996.0
2005-05-03 02:16:00,87.595,87.609,87.557,87.557,215700001.0
2005-05-03 02:17:00,87.575,87.607,87.55,87.607,237800001.0
2005-05-03 02:18:00,87.563,87.584,87.546,87.556,374500002.0
2005-05-03 02:19:00,87.576,87.6,87.559,87.585,221399998.0
2005-05-03 02:20:00,87.572,87.592,87.56,87.579,177100001.0
2005-05-03 02:21:00,87.592,87.605,87.563,87.563,185699997.0
2005-05-03 02:22:00,87.56,87.593,87.557,87.57,271199993.0
2005-05-03 02:23:00,87.547,87.569,87.53,87.565,283800000.0
2005-05-03 02:24:00,87.564,87.586,87.549,87.567,200400000.0
2005-05-03 02:25:00,87.554,87.571,87.53,87.545,189699999.0
2005-05-03 02:26:00,87.544,87.568,87.537,87.554,124099999.0
2005-05-03 02:27:00,87.573,87.575,87.536,87.536,247100004.0
2005-05-03 02:28:00,87.536,87.574,87.526,87.548,355999995.0
2005-05-03 02:29:00,87.576,87.576,87.539,87.56,262700000.0
2005-05-03 02:30:00,87.532,87.568,87.515,87.524,144300001.0
2005-05-03 02:31:00,87.559,87.571,87.531,87.571,271199996.0
2005-05-03 02:32:00,87.582,87.582,87.528,87.528,342799998.0
2005-05-03 02:33:00,87.555,87.573,87.538,87.548,191000000.0
2005-05-03 02:34:00,87.505,87.559,87.505,87.541,253500000.0
2005-05-03 02:35:00,87.511,87.548,87.511,87.542,190900000.0
2005-05-03 02:36:00,87.547,87.562,87.531,87.55,194799998.0
2005-05-03 02:37:00,87.56,87.572,87.537,87.552,311699999.0
2005-05-03 02:38:00,87.554,87.579,87.554,87.564,118499999.0
2005-05-03 02:39:00,87.552,87.578,87.547,87.566,275700004.0
2005-05-03 02:40:00,87.553,87.583,87.54,87.565,222299998.0
2005-05-03 02:41:00,87.553,87.564,87.514,87.53,330299997.0
2005-05-03 02:42:00,87.541,87.581,87.535,87.581,511200003.0
2005-05-03 02:43:00,87.556,87.575,87.549,87.568,348000003.0
2005-05-03 02:44:00,87.577,87.577,87.533,87.539,299799998.0
2005-05-03 02:45:00,87.537,87.566,87.535,87.566,133600001.0
2005-05-03 02:46:00,87.548,87.568,87.53,87.545,233100000.0
2005-05-03 02:47:00,87.528,87.57,87.524,87.56,226099998.0
2005-05-03 02:48:00,87.542,87.575,87.542,87.558,218299998.0
2005-05-03 02:49:00,87.564,87.568,87.533,87.542,275099999.0
2005-05-03 02:50:00,87.552,87.563,87.526,87.53,342799999.0
2005-05-03 02:51:00,87.527,87.557,87.521,87.54,283099994.0
2005-05-03 02:52:00,87.502,87.542,87.502,87.53,191899996.0
2005-05-03 02:53:00,87.516,87.545,87.497,87.53,210100002.0
2005-05-03 02:54:00,87.551,87.567,87.54,87.564,186399997.0
2005-05-03 02:55:00,87.545,87.567,87.531,87.547,245699995.0
2005-05-03 02:56:00,87.517,87.55,87.509,87.519,250899997.0
2005-05-03 02:57:00,87.542,87.561,87.527,87.529,174400002.0
2005-05-03 02:58:00,87.553,87.57,87.539,87.551,226900000.0
2005-05-03 02:59:00,87.558,87.57,87.539,87.539,350599995.0
2005-05-03 03:00:00,87.527,87.566,87.527,87.553,294900000.0
2005-05-03 03:01:00,87.552,87.579,87.54,87.559,254600000.0
2005-05-03 03:02:00,87.545,87.555,87.519,87.551,198800002.0
2005-05-03 03:03:00,87.522,87.576,87.522,87.562,187199996.0
2005-05-03 03:04:00,87.541,87.566,87.525,87.539,186499999.0
2005-05-03 03:05:00,87.546,87.581,87.538,87.558,203700003.0
2005-05-03 03:06:00,87.53,87.581,87.53,87.577,178299999.0
2005-05-03 03:07:00,87.549,87.584,87.537,87.555,257100001.0
2005-05-03 03:08:00,87.555,87.58,87.528,87.547,226600001.0
2005-05-03 03:09:00,87.549,87.582,87.549,87.581,216599999.0
2005-05-03 03:10:00,87.566,87.592,87.554,87.592,268300000.0
2005-05-03 03:11:00,87.585,87.585,87.544,87.553,215499999.0
2005-05-03 03:12:00,87.59,87.59,87.564,87.564,104200000.0
2005-05-03 03:13:00,87.597,87.615,87.578,87.582,374899999.0
2005-05-03 03:14:00,87.584,87.613,87.575,87.599,186300004.0
2005-05-03 03:15:00,87.601,87.621,87.589,87.597,328299999.0
2005-05-03 03:16:00,87.605,87.629,87.586,87.588,274599999.0
2005-05-03 03:17:00,87.596,87.622,87.592,87.603,230600003.0
2005-05-03 03:18:00,87.592,87.618,87.585,87.592,234799995.0
2005-05-03 03:19:00,87.614,87.641,87.596,87.626,209399999.0
2005-05-03 03:20:00,87.619,87.646,87.612,87.646,250799995.0
2005-05-03 03:21:00,87.62,87.644,87.604,87.623,270700001.0
2005-05-03 03:22:00,87.638,87.639,87.594,87.604,159299999.0
2005-05-03 03:23:00,87.639,87.655,87.62,87.637,168599999.0
2005-05-03 03:24:00,87.616,87.655,87.609,87.655,300799997.0
2005-05-03 03:25:00,87.648,87.661,87.633,87.634,404000001.0
2005-05-03 03:26:00,87.674,87.676,87.633,87.633,248199996.0
2005-05-03 03:27:00,87.641,87.678,87.637,87.656,236400000.0
2005-05-03 03:28:00,87.656,87.664,87.621,87.65,355800000.0
2005-05-03 03:29:00,87.657,87.691,87.652,87.683,215900000.0
2005-05-03 03:30:00,87.707,87.71,87.683,87.683,195500000.0
2005-05-03 03:31:00,87.727,87.735,87.702,87.709,152599999.0
2005-05-03 03:32:00,87.694,87.708,87.667,87.673,363099996.0
2005-05-03 03:33:00,87.678,87.698,87.668,87.67,263500000.0
2005-05-03 03:34:00,87.663,87.697,87.642,87.67,135899999.0
2005-05-03 03:35:00,87.649,87.689,87.649,87.679,195900001.0
2005-05-03 03:36:00,87.69,87.703,87.669,87.675,216799998.0
2005-05-03 03:37:00,87.677,87.7,87.662,87.663,150000000.0
2005-05-03 03:38:00,87.686,87.686,87.651,87.651,298000004.0
2005-05-03 03:39:00,87.663,87.678,87.64,87.643,237599997.0
2005-05-03 03:40:00,87.64,87.671,87.639,87.652,162899998.0
2005-05-03 03:41:00,87.631,87.672,87.631,87.651,239100001.0
2005-05-03 03:42:00,87.644,87.69,87.64,87.666,131599999.0
2005-05-03 03:43:00,87.64,87.674,87.632,87.674,150000000.0
2005-05-03 03:44:00,87.668,87.684,87.638,87.658,272299995.0
2005-05-03 03:45:00,87.641,87.656,87.622,87.642,195799997.0
2005-05-03 03:46:00,87.611,87.656,87.611,87.647,261099995.0
2005-05-03 03:47:00,87.641,87.672,87.629,87.645,180200000.0
2005-05-03 03:48:00,87.62,87.655,87.609,87.626,249200003.0
2005-05-03 03:49:00,87.619,87.68,87.609,87.68,246400001.0
2005-05-03 03:50:00,87.637,87.645,87.605,87.612,186100000.0
2005-05-03 03:51:00,87.624,87.638,87.591,87.607,241199998.0
2005-05-03 03:52:00,87.611,87.638,87.604,87.638,397400005.0
2005-05-03 03:53:00,87.589,87.641,87.589,87.637,292699998.0
2005-05-03 03:54:00,87.628,87.653,87.613,87.618,272700001.0
2005-05-03 03:55:00,87.616,87.644,87.607,87.631,273300003.0
2005-05-03 03:56:00,87.618,87.631,87.606,87.606,223000000.0
2005-05-03 03:57:00,87.576,87.591,87.563,87.568,224400001.0
2005-05-03 03:58:00,87.595,87.616,87.57,87.583,157400003.0
2005-05-03 03:59:00,87.577,87.587,87.547,87.547,305600000.0
2005-05-03 04:00:00,87.516,87.596,87.501,87.579,194099997.0
2005-05-03 04:01:00,87.585,87.591,87.565,87.567,153600000.0
2005-05-03 04:02:00,87.576,87.596,87.552,87.553,277499998.0
2005-05-03 04:03:00,87.568,87.583,87.551,87.559,351499995.0
2005-05-03 04:04:00,87.569,87.604,87.555,87.604,222999997.0
2005-05-03 04:05:00,87.588,87.612,87.582,87.595,288399999.0
2005-05-03 04:06:00,87.563,87.613,87.55,87.593,232900000.0
2005-05-03 04:07:00,87.61,87.639,87.602,87.613,296000003.0
2005-05-03 04:08:00,87.625,87.655,87.609,87.643,253699999.0
2005-05-03 04:09:00,87.618,87.643,87.596,87.613,380500003.0
2005-05-03 04:10:00,87.597,87.632,87.597,87.609,218299996.0
2005-05-03 04:11:00,87.603,87.62,87.586,87.605,268399998.0
2005-05-03 04:12:00,87.598,87.632,87.581,87.616,245800000.0
2005-05-03 04:13:00,87.593,87.633,87.593,87.626,232099997.0
2005-05-03 04:14:00,87.608,87.648,87.598,87.617,293499997.0
2005-05-03 04:15:00,87.601,87.629,87.592,87.608,353999998.0
2005-05-03 04:16:00,87.603,87.641,87.602,87.623,203899999.0
2005-05-03 04:17:00,87.616,87.633,87.601,87.601,241900003.0
2005-05-03 04:18:00,87.581,87.623,87.581,87.61,188599997.0
2005-05-03 04:19:00,87.602,87.627,87.592,87.606,176800000.0
2005-05-03 04:20:00,87.57,87.622,87.57,87.622,150999998.0
2005-05-03 04:21:00,87.572,87.594,87.565,87.565,292999998.0
2005-05-03 04:22:00,87.572,87.604,87.558,87.604,267700003.0
2005-05-03 04:23:00,87.595,87.618,87.583,87.589,206099999.0
2005-05-03 04:24:00,87.62,87.631,87.59,87.596,192800002.0
2005-05-03 04:25:00,87.607,87.656,87.601,87.636,258699999.0
2005-05-03 04:26:00,87.619,87.65,87.616,87.621,236400002.0
2005-05-03 04:27:00,87.617,87.63,87.593,87.593,165399995.0
2005-05-03 04:28:00,87.598,87.653,87.588,87.639,178400000.0
2005-05-03 04:29:00,87.62,87.641,87.606,87.623,236699999.0
2005-05-03 04:30:00,87.633,87.658,87.621,87.621,325300002.0
2005-05-03 04:31:00,87.639,87.639,87.602,87.619,214100000.0
2005-05-03 04:32:00,87.613,87.625,87.573,87.599,227899997.0
2005-05-03 04:33:00,87.605,87.644,87.586,87.604,144499999.0
2005-05-03 04:34:00,87.632,87.632,87.591,87.602,147200000.0
2005-05-03 04:35:00,87.595,87.608,87.577,87.593,199800003.0
2005-05-03 04:36:00,87.583,87.633,87.583,87.633,121799999.0
2005-05-03 04:37:00,87.608,87.615,87.586,87.595,190100001.0
2005-05-03 04:38:00,87.612,87.612,87.572,87.579,221499999.0
2005-05-03 04:39:00,87.601,87.619,87.58,87.582,288399997.0
2005-05-03 04:40:00,87.589,87.611,87.578,87.588,140300000.0
2005-05-03 04:41:00,87.579,87.609,87.573,87.591,260400000.0
2005-05-03 04:42:00,87.625,87.649,87.621,87.633,153299998.0
2005-05-03 04:43:00,87.657,87.658,87.595,87.595,223099999.0
2005-05-03 04:44:00,87.628,87.648,87.617,87.629,126299999.0
2005-05-03 04:45:00,87.66,87.671,87.635,87.664,340900001.0
2005-05-03 04:46:00,87.648,87.674,87.643,87.665,209300000.0
2005-05-03 04:47:00,87.623,87.644,87.598,87.616,146600000.0
2005-05-03 04:48:00,87.632,87.637,87.61,87.622,251400005.0
2005-05-03 04:49:00,87.663,87.663,87.611,87.625,167299998.0
2005-05-03 04:50:00,87.64,87.66,87.632,87.655,193199997.0
2005-05-03 04:51:00,87.657,87.67,87.632,87.636,437700003.0
2005-05-03 04:52:00,87.628,87.649,87.613,87.632,272799997.0
2005-05-03 04:53:00,87.632,87.658,87.608,87.616,236000002.0
2005-05-03 04:54:00,87.647,87.66,87.625,87.631,458799997.0
2005-05-03 04:55:00,87.651,87.674,87.638,87.644,237599998.0
2005-05-03 04:56:00,87.631,87.663,87.624,87.658,246300005.0
2005-05-03 04:57:00,87.683,87.683,87.638,87.638,231699998.0
2005-05-03 04:58:00,87.644,87.663,87.632,87.661,193899998.0
2005-05-03 04:59:00,87.649,87.65,87.625,87.626,197499997.0
2005-05-03 05:00:00,87.615,87.67,87.615,87.66,164299999.0
2005-05-03 05:01:00,87.634,87.652,87.611,87.632,195999998.0
2005-05-03 05:02:00,87.652,87.658,87.604,87.63,236400004.0
2005-05-03 05:03:00,87.668,87.668,87.62,87.634,213500000.0
2005-05-03 05:04:00,87.604,87.627,87.599,87.619,333299996.0
2005-05-03 05:05:00,87.594,87.606,87.576,87.594,173999999.0
2005-05-03 05:06:00,87.604,87.628,87.598,87.617,221100002.0
2005-05-03 05:07:00,87.627,87.645,87.606,87.638,226699997.0
2005-05-03 05:08:00,87.616,87.635,87.61,87.632,188899999.0
2005-05-03 05:09:00,87.628,87.644,87.601,87.621,330100003.0
2005-05-03 05:10:00,87.641,87.668,87.63,87.668,178199998.0
2005-05-03 05:11:00,87.632,87.651,87.622,87.625,170499998.0
2005-05-03 05:12:00,87.64,87.661,87.613,87.613,209700000.0
2005-05-03 05:13:00,87.614,87.635,87.597,87.613,283999995.0
2005-05-03 05:14:00,87.633,87.653,87.605,87.636,196699997.0
2005-05-03 05:15:00,87.64,87.649,87.621,87.637,253800001.0
2005-05-03 05:16:00,87.622,87.659,87.621,87.658,262099998.0
2005-05-03 05:17:00,87.605,87.623,87.59,87.622,219200001.0
2005-05-03 05:18:00,87.638,87.655,87.622,87.625,351199997.0
2005-05-03 05:19:00,87.62,87.647,87.603,87.624,346800002.0
2005-05-03 05:20:00,87.632,87.643,87.602,87.617,197499998.0
2005-05-03 05:21:00,87.633,87.648,87.62,87.636,172499997.0
2005-05-03 05:22:00,87.658,87.662,87.618,87.63,290400001.0
2005-05-03 05:23:00,87.638,87.663,87.629,87.639,202899997.0
2005-05-03 05:24:00,87.63,87.659,87.626,87.64,332500000.0
2005-05-03 05:25:00,87.643,87.652,87.614,87.638,205899998.0
2005-05-03 05:26:00,87.644,87.663,87.618,87.663,132699999.0
2005-05-03 05:27:00,87.642,87.656,87.634,87.651,131700000.0
2005-05-03 05:28:00,87.628,87.647,87.59,87.613,224799999.0
2005-05-03 05:29:00,87.62,87.644,87.609,87.642,256700003.0
2005-05-03 05:30:00,87.632,87.654,87.627,87.648,203900000.0
2005-05-03 05:31:00,87.63,87.659,87.622,87.634,209199999.0
2005-05-03 05:32:00,87.639,87.663,87.638,87.638,243899996.0
2005-05-03 05:33:00,87.628,87.655,87.628,87.643,258200005.0
2005-05-03 05:34:00,87.642,87.653,87.626,87.631,344599998.0
2005-05-03 05:35:00,87.617,87.658,87.61,87.641,249600000.0
2005-05-03 05:36:00,87.654,87.68,87.642,87.654,246000002.0
2005-05-03 05:37:00,87.639,87.655,87.627,87.628,181600000.0
2005-05-03 05:38:00,87.63,87.679,87.616,87.679,176199999.0
2005-05-03 05:39:00,87.649,87.675,87.637,87.671,241799998.0
2005-05-03 05:40:00,87.646,87.66,87.621,87.638,275800000.0
2005-05-03 05:41:00,87.647,87.672,87.64,87.65,264499995.0
2005-05-03 05:42:00,87.625,87.649,87.612,87.626,240199997.0
2005-05-03 05:43:00,87.648,87.679,87.632,87.66,215199999.0
2005-05-03 05:44:00,87.644,87.653,87.605,87.608,310800000.0
2005-05-03 05:45:00,87.654,87.67,87.607,87.607,173299999.0
2005-05-03 05:46:00,87.595,87.641,87.595,87.622,263799996.0
2005-05-03 05:47:00,87.638,87.638,87.568,87.623,245800003.0
2005-05-03 05:48:00,87.636,87.636,87.588,87.588,108899998.0
2005-05-03 05:49:00,87.605,87.634,87.597,87.625,212899996.0
2005-05-03 05:50:00,87.593,87.626,87.589,87.609,158300002.0
2005-05-03 05:51:00,87.598,87.609,87.584,87.595,191899999.0
2005-05-03 05:52:00,87.579,87.6,87.563,87.578,209100000.0
2005-05-03 05:53:00,87.605,87.624,87.589,87.592,188599999.0
2005-05-03 05:54:00,87.582,87.609,87.578,87.593,206900002.0
2005-05-03 05:55:00,87.565,87.604,87.565,87.599,213200001.0
2005-05-03 05:56:00,87.602,87.615,87.579,87.615,170899998.0
2005-05-03 05:57:00,87.599,87.623,87.594,87.609,174299999.0
2005-05-03 05:58:00,87.607,87.624,87.587,87.591,280900001.0
2005-05-03 05:59:00,87.583,87.62,87.57,87.595,169400001.0
2005-05-03 06:00:00,87.608,87.632,87.568,87.585,223300000.0
2005-05-03 06:01:00,87.581,87.636,87.578,87.611,213599998.0
2005-05-03 06:02:00,87.577,87.599,87.577,87.599,62200000.0
2005-05-03 06:03:00,87.598,87.63,87.581,87.63,127500001.0
2005-05-03 06:04:00,87.622,87.633,87.599,87.621,204400002.0
2005-05-03 06:05:00,87.585,87.638,87.585,87.605,334600000.0
2005-05-03 06:06:00,87.575,87.604,87.573,87.602,275200001.0
2005-05-03 06:07:00,87.578,87.625,87.578,87.593,279600001.0
2005-05-03 06:08:00,87.6,87.609,87.573,87.593,199100000.0
2005-05-03 06:09:00,87.551,87.598,87.546,87.598,206700000.0
2005-05-03 06:10:00,87.583,87.606,87.571,87.572,260800002.0
2005-05-03 06:11:00,87.577,87.613,87.567,87.592,217900001.0
2005-05-03 06:12:00,87.588,87.608,87.588,87.607,30699999.0
2005-05-03 06:13:00,87.598,87.627,87.586,87.594,260099999.0
2005-05-03 06:14:00,87.588,87.621,87.587,87.598,369300001.0
2005-05-03 06:15:00,87.571,87.605,87.571,87.586,198000001.0
2005-05-03 06:16:00,87.588,87.623,87.569,87.603,336000002.0
2005-05-03 06:17:00,87.586,87.65,87.586,87.65,181100000.0
2005-05-03 06:18:00,87.622,87.646,87.616,87.627,145100001.0
2005-05-03 06:19:00,87.643,87.648,87.612,87.638,205300004.0
2005-05-03 06:20:00,87.62,87.648,87.605,87.636,187199999.0
2005-05-03 06:21:00,87.601,87.63,87.584,87.584,284300000.0
2005-05-03 06:22:00,87.607,87.607,87.572,87.581,184599997.0
2005-05-03 06:23:00,87.583,87.602,87.569,87.588,309900001.0
2005-05-03 06:24:00,87.569,87.615,87.56,87.596,289800001.0
2005-05-03 06:25:00,87.554,87.598,87.554,87.564,198100000.0
2005-05-03 06:26:00,87.594,87.61,87.573,87.585,240199999.0
2005-05-03 06:27:00,87.592,87.605,87.551,87.554,212199996.0
2005-05-03 06:28:00,87.592,87.607,87.575,87.599,181600000.0
2005-05-03 06:29:00,87.615,87.631,87.596,87.621,295600001.0
2005-05-03 06:30:00,87.634,87.642,87.589,87.607,197200001.0
2005-05-03 06:31:00,87.601,87.614,87.585,87.594,204800000.0
2005-05-03 06:32:00,87.617,87.638,87.594,87.618,277500002.0
2005-05-03 06:33:00,87.61,87.629,87.592,87.615,195200001.0
2005-05-03 06:34:00,87.628,87.628,87.6,87.6,174500002.0
2005-05-03 06:35:00,87.618,87.64,87.58,87.589,217099999.0
2005-05-03 06:36:00,87.594,87.63,87.588,87.601,285800001.0
2005-05-03 06:37:00,87.614,87.617,87.588,87.608,208699998.0
2005-05-03 06:38:00,87.613,87.613,87.576,87.576,86499999.0
2005-05-03 06:39:00,87.591,87.626,87.591,87.61,219899998.0
2005-05-03 06:40:00,87.592,87.63,87.59,87.63,259600001.0
2005-05-03 06:41:00,87.605,87.614,87.582,87.582,271400001.0
2005-05-03 06:42:00,87.588,87.617,87.582,87.614,432999997.0
2005-05-03 06:43:00,87.574,87.621,87.571,87.611,298299998.0
2005-05-03 06:44:00,87.577,87.611,87.576,87.608,328999998.0
2005-05-03 06:45:00,87.615,87.628,87.592,87.607,243899997.0
2005-05-03 06:46:00,87.569,87.596,87.568,87.593,253500002.0
2005-05-03 06:47:00,87.588,87.609,87.568,87.585,389200001.0
2005-05-03 06:48:00,87.595,87.618,87.592,87.618,110300000.0
2005-05-03 06:49:00,87.587,87.61,87.578,87.578,232200000.0
2005-05-03 06:50:00,87.617,87.618,87.586,87.606,271800000.0
2005-05-03 06:51:00,87.604,87.628,87.593,87.625,168500001.0
2005-05-03 06:52:00,87.594,87.615,87.577,87.579,194900001.0
2005-05-03 06:53:00,87.602,87.624,87.592,87.607,281000005.0
2005-05-03 06:54:00,87.59,87.614,87.58,87.586,261000001.0
2005-05-03 06:55:00,87.627,87.629,87.602,87.604,96700000.0
2005-05-03 06:56:00,87.587,87.628,87.585,87.61,259300001.0
2005-05-03 06:57:00,87.599,87.602,87.566,87.572,305999998.0
2005-05-03 06:58:00,87.583,87.595,87.563,87.587,227599999.0
2005-05-03 06:59:00,87.585,87.612,87.576,87.587,282699995.0
2005-05-03 07:00:00,87.588,87.608,87.567,87.584,263900000.0
2005-05-03 07:01:00,87.606,87.626,87.592,87.615,152400000.0
2005-05-03 07:02:00,87.577,87.634,87.573,87.617,333199998.0
2005-05-03 07:03:00,87.589,87.649,87.589,87.628,317599998.0
2005-05-03 07:04:00,87.615,87.631,87.596,87.607,374999999.0
2005-05-03 07:05:00,87.629,87.629,87.592,87.596,189699997.0
2005-05-03 07:06:00,87.601,87.618,87.58,87.615,245199996.0
2005-05-03 07:07:00,87.605,87.63,87.598,87.606,285900001.0
2005-05-03 07:08:00,87.587,87.624,87.585,87.616,191600001.0
2005-05-03 07:09:00,87.635,87.639,87.596,87.608,275399997.0
2005-05-03 07:10:00,87.583,87.609,87.572,87.602,230299998.0
2005-05-03 07:11:00,87.602,87.645,87.595,87.618,262600000.0
2005-05-03 07:12:00,87.612,87.648,87.606,87.614,297000005.0
2005-05-03 07:13:00,87.621,87.652,87.605,87.652,354100006.0
2005-05-03 07:14:00,87.627,87.657,87.615,87.634,379300002.0
2005-05-03 07:15:00,87.645,87.662,87.63,87.641,232200002.0
2005-05-03 07:16:00,87.646,87.668,87.631,87.646,257900000.0
2005-05-03 07:17:00,87.623,87.669,87.623,87.658,151900000.0
2005-05-03 07:18:00,87.626,87.665,87.611,87.637,253099999.0
2005-05-03 07:19:00,87.635,87.658,87.605,87.616,220799999.0
2005-05-03 07:20:00,87.61,87.654,87.61,87.647,304800004.0
2005-05-03 07:21:00,87.64,87.665,87.624,87.624,248199998.0
2005-05-03 07:22:00,87.659,87.668,87.627,87.628,311800002.0
2005-05-03 07:23:00,87.647,87.65,87.613,87.641,239400001.0
2005-05-03 07:24:00,87.623,87.643,87.609,87.626,228300000.0
2005-05-03 07:25:00,87.602,87.64,87.598,87.623,160299999.0
2005-05-03 07:26:00,87.609,87.627,87.592,87.61,209600000.0
2005-05-03 07:27:00,87.621,87.654,87.621,87.64,214000001.0
2005-05-03 07:28:00,87.62,87.66,87.612,87.63,216500003.0
2005-05-03 07:29:00,87.656,87.665,87.616,87.62,218899999.0
2005-05-03 07:30:00,87.638,87.674,87.628,87.662,240100001.0
2005-05-03 07:31:00,87.648,87.675,87.639,87.653,239299996.0
2005-05-03 07:32:00,87.645,87.678,87.631,87.676,162399996.0
2005-05-03 07:33:00,87.62,87.639,87.605,87.622,233299997.0
2005-05-03 07:34:00,87.619,87.64,87.601,87.623,226200001.0
2005-05-03 07:35:00,87.598,87.624,87.59,87.624,431199995.0
2005-05-03 07:36:00,87.62,87.665,87.604,87.638,215499999.0
2005-05-03 07:37:00,87.638,87.654,87.618,87.64,278799998.0
2005-05-03 07:38:00,87.611,87.653,87.611,87.645,267700000.0
2005-05-03 07:39:00,87.629,87.648,87.61,87.63,302099996.0
2005-05-03 07:40:00,87.619,87.649,87.596,87.596,338399998.0
2005-05-03 07:41:00,87.618,87.63,87.599,87.603,183600000.0
2005-05-03 07:42:00,87.581,87.626,87.581,87.613,136500001.0
2005-05-03 07:43:00,87.59,87.593,87.556,87.567,200199998.0
2005-05-03 07:44:00,87.573,87.597,87.54,87.551,313499997.0
2005-05-03 07:45:00,87.557,87.575,87.54,87.54,215000001.0
2005-05-03 07:46:00,87.535,87.573,87.522,87.573,211800000.0
2005-05-03 07:47:00,87.569,87.575,87.548,87.562,243999998.0
2005-05-03 07:48:00,87.558,87.586,87.549,87.565,304299999.0
2005-05-03 07:49:00,87.55,87.573,87.54,87.555,229900001.0
2005-05-03 07:50:00,87.534,87.561,87.522,87.538,212900002.0
2005-05-03 07:51:00,87.543,87.552,87.521,87.549,413399998.0
2005-05-03 07:52:00,87.508,87.545,87.508,87.537,210899999.0
2005-05-03 07:53:00,87.494,87.52,87.472,87.491,220000002.0
2005-05-03 07:54:00,87.49,87.51,87.484,87.489,331400005.0
2005-05-03 07:55:00,87.514,87.514,87.463,87.463,240399999.0
2005-05-03 07:56:00,87.456,87.51,87.456,87.487,327700002.0
2005-05-03 07:57:00,87.48,87.527,87.467,87.493,287400001.0
2005-05-03 07:58:00,87.516,87.533,87.49,87.517,305400001.0
2005-05-03 07:59:00,87.525,87.555,87.525,87.555,244499998.0
2005-05-03 08:00:00,87.518,87.578,87.518,87.578,344300000.0
2005-05-03 08:01:00,87.564,87.582,87.534,87.534,241099999.0
2005-05-03 08:02:00,87.57,87.579,87.542,87.552,281999996.0
2005-05-03 08:03:00,87.543,87.577,87.522,87.547,243199996.0
2005-05-03 08:04:00,87.556,87.578,87.543,87.559,191399997.0
2005-05-03 08:05:00,87.548,87.565,87.531,87.539,219799996.0
2005-05-03 08:06:00,87.56,87.564,87.524,87.557,287200001.0
2005-05-03 08:07:00,87.572,87.579,87.542,87.542,282199999.0
2005-05-03 08:08:00,87.546,87.58,87.545,87.568,191200000.0
2005-05-03 08:09:00,87.548,87.582,87.532,87.57,211399997.0
2005-05-03 08:10:00,87.545,87.588,87.542,87.588,179500004.0
2005-05-03 08:11:00,87.563,87.573,87.532,87.534,305700001.0
2005-05-03 08:12:00,87.557,87.586,87.555,87.57,236800004.0
2005-05-03 08:13:00,87.573,87.587,87.549,87.566,309300000.0
2005-05-03 08:14:00,87.607,87.624,87.576,87.605,299099997.0
2005-05-03 08:15:00,87.637,87.654,87.61,87.627,213499998.0
2005-05-03 08:16:00,87.643,87.665,87.628,87.638,301199999.0
2005-05-03 08:17:00,87.64,87.672,87.635,87.639,257900002.0
2005-05-03 08:18:00,87.632,87.668,87.632,87.657,224699998.0
2005-05-03 08:19:00,87.654,87.668,87.616,87.649,111100000.0
2005-05-03 08:20:00,87.644,87.644,87.595,87.595,177100001.0
2005-05-03 08:21:00,87.652,87.652,87.599,87.613,161700000.0
2005-05-03 08:22:00,87.593,87.631,87.593,87.614,214899998.0
2005-05-03 08:23:00,87.601,87.644,87.594,87.621,228200000.0
2005-05-03 08:24:00,87.637,87.64,87.603,87.603,182099997.0
2005-05-03 08:25:00,87.632,87.648,87.612,87.63,332599999.0
2005-05-03 08:26:00,87.64,87.64,87.609,87.613,193100001.0
2005-05-03 08:27:00,87.619,87.641,87.602,87.613,316300000.0
2005-05-03 08:28:00,87.635,87.654,87.611,87.629,384900002.0
2005-05-03 08:29:00,87.627,87.66,87.622,87.622,265700007.0
2005-05-03 08:30:00,87.621,87.641,87.598,87.623,215299996.0
2005-05-03 08:31:00,87.645,87.655,87.605,87.612,266800000.0
2005-05-03 08:32:00,87.639,87.65,87.601,87.601,271100000.0
2005-05-03 08:33:00,87.632,87.652,87.607,87.619,112599999.0
2005-05-03 08:34:00,87.61,87.671,87.603,87.671,165099998.0
2005-05-03 08:35:00,87.654,87.664,87.635,87.641,283400001.0
2005-05-03 08:36:00,87.644,87.67,87.631,87.642,343800005.0
2005-05-03 08:37:00,87.649,87.668,87.623,87.623,238399999.0
2005-05-03 08:38:00,87.625,87.653,87.623,87.646,316799998.0
2005-05-03 08:39:00,87.625,87.67,87.625,87.663,160899999.0
2005-05-03 08:40:00,87.653,87.682,87.632,87.661,193799997.0
2005-05-03 08:41:00,87.638,87.666,87.625,87.66,346099998.0
2005-05-03 08:42:00,87.651,87.663,87.632,87.645,240599996.0
2005-05-03 08:43:00,87.649,87.67,87.616,87.637,213100003.0
2005-05-03 08:44:00,87.66,87.699,87.636,87.665,224800000.0
2005-05-03 08:45:00,87.66,87.673,87.637,87.657,258400002.0
2005-05-03 08:46:00,87.665,87.684,87.647,87.663,344700000.0
2005-05-03 08:47:00,87.642,87.696,87.642,87.687,221699999.0
2005-05-03 08:48:00,87.663,87.698,87.641,87.657,243599999.0
2005-05-03 08:49:00,87.67,87.695,87.657,87.692,339100004.0
2005-05-03 08:50:00,87.672,87.71,87.657,87.693,318899999.0
2005-05-03 08:51:00,87.683,87.717,87.677,87.71,229799999.0
2005-05-03 08:52:00,87.718,87.731,87.692,87.705,177299997.0
2005-05-03 08:53:00,87.686,87.729,87.668,87.702,247100000.0
2005-05-03 08:54:00,87.688,87.732,87.688,87.72,304599998.0
2005-05-03 08:55:00,87.727,87.753,87.716,87.719,260999999.0
2005-05-03 08:56:00,87.77,87.781,87.737,87.74,261399999.0
2005-05-03 08:57:00,87.718,87.753,87.717,87.741,237300000.0
2005-05-03 08:58:00,87.744,87.752,87.717,87.72,142200003.0
2005-05-03 08:59:00,87.731,87.753,87.701,87.732,248400002.0
2005-05-03 09:00:00,87.7,87.713,87.671,87.703,175699999.0
2005-05-03 09:01:00,87.707,87.727,87.693,87.698,184500000.0
2005-05-03 09:02:00,87.722,87.733,87.703,87.714,254499999.0
2005-05-03 09:03:00,87.733,87.751,87.711,87.73,143399998.0
2005-05-03 09:04:00,87.757,87.802,87.75,87.773,186200001.0
2005-05-03 09:05:00,87.781,87.797,87.759,87.776,188799999.0
2005-05-03 09:06:00,87.76,87.783,87.743,87.765,171999999.0
2005-05-03 09:07:00,87.765,87.797,87.757,87.759,177199998.0
2005-05-03 09:08:00,87.753,87.846,87.753,87.836,267299998.0
2005-05-03 09:09:00,87.818,87.846,87.815,87.843,262500000.0
2005-05-03 09:10:00,87.837,87.859,87.822,87.83,297399998.0
2005-05-03 09:11:00,87.83,87.855,87.819,87.841,173800003.0
2005-05-03 09:12:00,87.801,87.839,87.797,87.833,268200002.0
2005-05-03 09:13:00,87.829,87.843,87.79,87.813,158399998.0
2005-05-03 09:14:00,87.809,87.826,87.792,87.815,337700002.0
2005-05-03 09:15:00,87.803,87.826,87.782,87.787,321400001.0
2005-05-03 09:16:00,87.804,87.818,87.772,87.794,201399997.0
2005-05-03 09:17:00,87.805,87.813,87.776,87.792,256000000.0
2005-05-03 09:18:00,87.78,87.826,87.78,87.796,222599999.0
2005-05-03 09:19:00,87.827,87.833,87.787,87.823,288599995.0
2005-05-03 09:20:00,87.796,87.805,87.775,87.785,271699998.0
2005-05-03 09:21:00,87.794,87.809,87.777,87.788,249599997.0
2005-05-03 09:22:00,87.792,87.823,87.782,87.794,232200000.0
2005-05-03 09:23:00,87.776,87.815,87.775,87.8,275100000.0
2005-05-03 09:24:00,87.795,87.833,87.78,87.833,186600003.0
2005-05-03 09:25:00,87.814,87.842,87.777,87.807,433499994.0
2005-05-03 09:26:00,87.798,87.836,87.789,87.825,191600000.0
2005-05-03 09:27:00,87.825,87.84,87.79,87.798,202799998.0
2005-05-03 09:28:00,87.824,87.841,87.787,87.787,212100000.0
2005-05-03 09:29:00,87.816,87.831,87.794,87.809,103500001.0
2005-05-03 09:30:00,87.78,87.821,87.778,87.809,230500001.0
2005-05-03 09:31:00,87.787,87.823,87.764,87.823,218799999.0
2005-05-03 09:32:00,87.751,87.796,87.751,87.767,296399996.0
2005-05-03 09:33:00,87.761,87.773,87.738,87.757,299100003.0
2005-05-03 09:34:00,87.721,87.764,87.721,87.753,142500003.0
2005-05-03 09:35:00,87.736,87.774,87.736,87.77,224799998.0
2005-05-03 09:36:00,87.759,87.789,87.748,87.785,127099999.0
2005-05-03 09:37:00,87.758,87.781,87.736,87.742,177900002.0
2005-05-03 09:38:00,87.758,87.778,87.747,87.77,409699995.0
2005-05-03 09:39:00,87.773,87.79,87.739,87.767,321900003.0
2005-05-03 09:40:00,87.718,87.738,87.685,87.694,300900003.0
2005-05-03 09:41:00,87.715,87.715,87.654,87.659,214799998.0
2005-05-03 09:42:00,87.663,87.679,87.635,87.668,208999999.0
2005-05-03 09:43:00,87.665,87.696,87.645,87.663,360600001.0
2005-05-03 09:44:00,87.668,87.684,87.642,87.653,183500000.0
2005-05-03 09:45:00,87.642,87.661,87.618,87.633,263899998.0
2005-05-03 09:46:00,87.621,87.66,87.619,87.635,122500000.0
2005-05-03 09:47:00,87.649,87.662,87.598,87.62,226500003.0
2005-05-03 09:48:00,87.602,87.628,87.584,87.615,221200001.0
2005-05-03 09:49:00,87.615,87.625,87.596,87.601,205799998.0
2005-05-03 09:50:00,87.567,87.604,87.565,87.586,322899995.0
2005-05-03 09:51:00,87.566,87.602,87.563,87.578,275000002.0
2005-05-03 09:52:00,87.55,87.581,87.55,87.564,149300000.0
2005-05-03 09:53:00,87.588,87.597,87.555,87.555,160799999.0
2005-05-03 09:54:00,87.576,87.592,87.556,87.591,316300000.0
2005-05-03 09:55:00,87.58,87.608,87.571,87.573,360600004.0
2005-05-03 09:56:00,87.609,87.613,87.562,87.567,254699999.0
2005-05-03 09:57:00,87.558,87.584,87.55,87.573,328200001.0
2005-05-03 09:58:00,87.522,87.57,87.522,87.565,355299997.0
2005-05-03 09:59:00,87.567,87.567,87.528,87.528,259599999.0
2005-05-03 10:00:00,87.538,87.59,87.538,87.587,200099999.0
2005-05-03 10:01:00,87.556,87.583,87.547,87.578,217899997.0
2005-05-03 10:02:00,87.563,87.596,87.546,87.586,338100004.0
2005-05-03 10:03:00,87.565,87.586,87.551,87.558,221500002.0
2005-05-03 10:04:00,87.555,87.58,87.544,87.558,323399996.0
2005-05-03 10:05:00,87.566,87.593,87.541,87.552,227599996.0
2005-05-03 10:06:00,87.577,87.584,87.527,87.541,276699997.0
2005-05-03 10:07:00,87.562,87.58,87.529,87.549,213599999.0
2005-05-03 10:08:00,87.537,87.565,87.521,87.535,201899997.0
2005-05-03 10:09:00,87.521,87.547,87.512,87.512,282099996.0
2005-05-03 10:10:00,87.501,87.548,87.501,87.533,273999997.0
2005-05-03 10:11:00,87.516,87.546,87.514,87.532,167800002.0
2005-05-03 10:12:00,87.541,87.548,87.504,87.504,238599998.0
2005-05-03 10:13:00,87.498,87.528,87.488,87.516,233299997.0
2005-05-03 10:14:00,87.475,87.519,87.475,87.518,257799999.0
2005-05-03 10:15:00,87.49,87.523,87.473,87.499,113900000.0
2005-05-03 10:16:00,87.496,87.522,87.479,87.507,158600000.0
2005-05-03 10:17:00,87.498,87.535,87.491,87.493,231099998.0
2005-05-03 10:18:00,87.525,87.546,87.504,87.517,227600002.0
2005-05-03 10:19:00,87.506,87.54,87.491,87.516,239300000.0
2005-05-03 10:20:00,87.528,87.544,87.488,87.539,400600002.0
2005-05-03 10:21:00,87.529,87.553,87.52,87.52,163100001.0
2005-05-03 10:22:00,87.546,87.562,87.515,87.533,332199995.0
2005-05-03 10:23:00,87.535,87.574,87.534,87.542,331299999.0
2005-05-03 10:24:00,87.564,87.564,87.509,87.518,230999997.0
2005-05-03 10:25:00,87.512,87.553,87.512,87.549,339000000.0
2005-05-03 10:26:00,87.541,87.56,87.522,87.539,256800000.0
2005-05-03 10:27:00,87.562,87.562,87.53,87.548,164300000.0
2005-05-03 10:28:00,87.543,87.543,87.51,87.51,214399998.0
2005-05-03 10:29:00,87.52,87.558,87.514,87.527,221999997.0
2005-05-03 10:30:00,87.521,87.558,87.519,87.523,153999999.0
2005-05-03 10:31:00,87.581,87.591,87.533,87.551,323399995.0
2005-05-03 10:32:00,87.571,87.593,87.556,87.585,298800003.0
2005-05-03 10:33:00,87.613,87.614,87.555,87.557,216299997.0
2005-05-03 10:34:00,87.582,87.59,87.549,87.549,228599999.0
2005-05-03 10:35:00,87.545,87.589,87.51,87.548,279900001.0
2005-05-03 10:36:00,87.563,87.577,87.537,87.548,388500003.0
2005-05-03 10:37:00,87.555,87.595,87.553,87.582,461999998.0
2005-05-03 10:38:00,87.56,87.584,87.541,87.556,261199998.0
2005-05-03 10:39:00,87.563,87.593,87.55,87.571,110600000.0
2005-05-03 10:40:00,87.57,87.58,87.546,87.552,200300002.0
2005-05-03 10:41:00,87.567,87.57,87.532,87.54,285199999.0
2005-05-03 10:42:00,87.557,87.588,87.557,87.568,172000001.0
2005-05-03 10:43:00,87.583,87.596,87.546,87.563,287000001.0
2005-05-03 10:44:00,87.572,87.594,87.553,87.576,506900007.0
2005-05-03 10:45:00,87.583,87.605,87.571,87.581,323700002.0
2005-05-03 10:46:00,87.581,87.627,87.576,87.599,249800000.0
2005-05-03 10:47:00,87.615,87.632,87.596,87.627,218699998.0
2005-05-03 10:48:00,87.606,87.63,87.587,87.603,233400001.0
2005-05-03 10:49:00,87.608,87.622,87.583,87.613,267000001.0
2005-05-03 10:50:00,87.62,87.634,87.592,87.592,325100000.0
2005-05-03 10:51:00,87.599,87.614,87.571,87.593,298899999.0
2005-05-03 10:52:00,87.589,87.62,87.569,87.599,360200000.0
2005-05-03 10:53:00,87.586,87.602,87.557,87.588,139899998.0
2005-05-03 10:54:00,87.57,87.589,87.535,87.587,360399998.0
2005-05-03 10:55:00,87.585,87.63,87.575,87.611,349900003.0
2005-05-03 10:56:00,87.61,87.638,87.595,87.617,285400000.0
2005-05-03 10:57:00,87.624,87.658,87.619,87.632,298399999.0
2005-05-03 10:58:00,87.626,87.64,87.609,87.618,286499995.0
2005-05-03 10:59:00,87.615,87.646,87.602,87.612,111499998.0
2005-05-03 11:00:00,87.602,87.646,87.59,87.6,203700000.0
2005-05-03 11:01:00,87.603,87.608,87.575,87.579,270000003.0
2005-05-03 11:02:00,87.58,87.603,87.568,87.581,244300004.0
2005-05-03 11:03:00,87.611,87.641,87.581,87.606,269699995.0
2005-05-03 11:04:00,87.616,87.634,87.598,87.619,260599998.0
2005-05-03 11:05:00,87.618,87.654,87.598,87.622,288599999.0
2005-05-03 11:06:00,87.628,87.666,87.619,87.643,183299998.0
2005-05-03 11:07:00,87.624,87.673,87.624,87.642,280000004.0
2005-05-03 11:08:00,87.682,87.685,87.642,87.649,201299998.0
2005-05-03 11:09:00,87.61,87.653,87.605,87.636,258299998.0
2005-05-03 11:10:00,87.6,87.637,87.598,87.615,237300000.0
2005-05-03 11:11:00,87.582,87.63,87.582,87.605,308300001.0
2005-05-03 11:12:00,87.611,87.626,87.589,87.626,214200000.0
2005-05-03 11:13:00,87.627,87.659,87.616,87.659,172999996.0
2005-05-03 11:14:00,87.659,87.665,87.63,87.633,207100000.0
2005-05-03 11:15:00,87.674,87.675,87.625,87.625,329800001.0
2005-05-03 11:16:00,87.612,87.658,87.6,87.655,251000004.0
2005-05-03 11:17:00,87.63,87.666,87.613,87.645,262899997.0
2005-05-03 11:18:00,87.642,87.664,87.624,87.652,224499998.0
2005-05-03 11:19:00,87.667,87.667,87.625,87.646,267499996.0
2005-05-03 11:20:00,87.635,87.674,87.631,87.661,372400009.0
2005-05-03 11:21:00,87.653,87.68,87.64,87.642,358299996.0
2005-05-03 11:22:00,87.65,87.678,87.645,87.657,233900000.0
2005-05-03 11:23:00,87.653,87.677,87.64,87.652,121700000.0
2005-05-03 11:24:00,87.662,87.669,87.618,87.63,131699999.0
2005-05-03 11:25:00,87.658,87.665,87.628,87.632,237400000.0
2005-05-03 11:26:00,87.643,87.67,87.621,87.647,248999998.0
2005-05-03 11:27:00,87.664,87.67,87.627,87.641,300999998.0
2005-05-03 11:28:00,87.652,87.675,87.639,87.648,326900003.0
2005-05-03 11:29:00,87.646,87.673,87.626,87.64,144000000.0
2005-05-03 11:30:00,87.629,87.669,87.626,87.669,242300001.0
2005-05-03 11:31:00,87.663,87.679,87.645,87.676,301699999.0
2005-05-03 11:32:00,87.668,87.696,87.659,87.686,252600000.0
2005-05-03 11:33:00,87.689,87.704,87.641,87.641,356400000.0
2005-05-03 11:34:00,87.652,87.683,87.646,87.659,323000000.0
2005-05-03 11:35:00,87.669,87.682,87.644,87.673,334899996.0
2005-05-03 11:36:00,87.649,87.691,87.642,87.691,161099997.0
2005-05-03 11:37:00,87.655,87.669,87.64,87.654,183200000.0
2005-05-03 11:38:00,87.654,87.669,87.634,87.65,300699999.0
2005-05-03 11:39:00,87.642,87.669,87.634,87.664,320800004.0
2005-05-03 11:40:00,87.665,87.665,87.625,87.635,306499996.0
2005-05-03 11:41:00,87.659,87.667,87.616,87.643,368000001.0
2005-05-03 11:42:00,87.643,87.68,87.643,87.648,348800000.0
2005-05-03 11:43:00,87.662,87.676,87.634,87.634,344899999.0
2005-05-03 11:44:00,87.665,87.681,87.65,87.655,374499998.0
2005-05-03 11:45:00,87.647,87.703,87.636,87.703,307500000.0
2005-05-03 11:46:00,87.65,87.671,87.644,87.66,303499996.0
2005-05-03 11:47:00,87.666,87.685,87.653,87.671,174500000.0
2005-05-03 11:48:00,87.655,87.673,87.626,87.644,193899999.0
2005-05-03 11:49:00,87.659,87.679,87.63,87.63,330799999.0
2005-05-03 11:50:00,87.626,87.68,87.626,87.68,271699998.0
2005-05-03 11:51:00,87.634,87.67,87.631,87.647,195000000.0
2005-05-03 11:52:00,87.649,87.664,87.619,87.628,259200003.0
2005-05-03 11:53:00,87.624,87.661,87.623,87.642,330799996.0
2005-05-03 11:54:00,87.624,87.647,87.617,87.639,162599997.0
2005-05-03 11:55:00,87.616,87.655,87.599,87.627,245299999.0
2005-05-03 11:56:00,87.612,87.653,87.608,87.633,278200002.0
2005-05-03 11:57:00,87.623,87.663,87.607,87.643,220300001.0
2005-05-03 11:58:00,87.644,87.676,87.624,87.645,174199997.0
2005-05-03 11:59:00,87.656,87.657,87.62,87.62,259099997.0
2005-05-03 12:00:00,87.628,87.648,87.605,87.629,359200000.0
2005-05-03 12:01:00,87.62,87.659,87.61,87.623,360600005.0
2005-05-03 12:02:00,87.635,87.64,87.592,87.625,201300000.0
2005-05-03 12:03:00,87.616,87.65,87.601,87.622,320599998.0
2005-05-03 12:04:00,87.612,87.62,87.584,87.59,280500000.0
2005-05-03 12:05:00,87.602,87.613,87.575,87.584,175199997.0
2005-05-03 12:06:00,87.591,87.603,87.553,87.586,272999998.0
2005-05-03 12:07:00,87.564,87.597,87.556,87.597,403499997.0
2005-05-03 12:08:00,87.585,87.601,87.561,87.565,142800000.0
2005-05-03 12:09:00,87.564,87.585,87.542,87.542,229599996.0
2005-05-03 12:10:00,87.582,87.599,87.559,87.59,304699995.0
2005-05-03 12:11:00,87.607,87.608,87.576,87.584,351800004.0
2005-05-03 12:12:00,87.568,87.632,87.568,87.632,372299991.0
2005-05-03 12:13:00,87.611,87.624,87.577,87.596,240800003.0
2005-05-03 12:14:00,87.614,87.632,87.595,87.618,296000001.0
2005-05-03 12:15:00,87.652,87.652,87.601,87.601,149099998.0
2005-05-03 12:16:00,87.615,87.624,87.584,87.588,268099996.0
2005-05-03 12:17:00,87.605,87.635,87.593,87.613,133800000.0
2005-05-03 12:18:00,87.597,87.629,87.583,87.615,256199996.0
2005-05-03 12:19:00,87.612,87.623,87.584,87.584,195099999.0
2005-05-03 12:20:00,87.59,87.619,87.584,87.619,159800001.0
2005-05-03 12:21:00,87.59,87.615,87.553,87.585,285399997.0
2005-05-03 12:22:00,87.573,87.593,87.544,87.58,259100000.0
2005-05-03 12:23:00,87.607,87.613,87.566,87.58,363699996.0
2005-05-03 12:24:00,87.575,87.614,87.575,87.591,192599998.0
2005-05-03 12:25:00,87.554,87.589,87.554,87.589,173099999.0
2005-05-03 12:26:00,87.6,87.614,87.575,87.601,199999995.0
2005-05-03 12:27:00,87.587,87.606,87.569,87.6,198300001.0
2005-05-03 12:28:00,87.581,87.605,87.562,87.573,244399997.0
2005-05-03 12:29:00,87.585,87.601,87.57,87.6,300200002.0
2005-05-03 12:30:00,87.564,87.604,87.564,87.579,218400003.0
2005-05-03 12:31:00,87.591,87.606,87.559,87.562,234599996.0
2005-05-03 12:32:00,87.574,87.6,87.568,87.58,286699999.0
2005-05-03 12:33:00,87.594,87.598,87.566,87.569,384899997.0
2005-05-03 12:34:00,87.585,87.591,87.553,87.554,330800001.0
2005-05-03 12:35:00,87.575,87.603,87.559,87.586,192400000.0
2005-05-03 12:36:00,87.594,87.604,87.564,87.577,250900002.0
2005-05-03 12:37:00,87.615,87.63,87.588,87.59,234699998.0
2005-05-03 12:38:00,87.63,87.636,87.587,87.587,150499999.0
2005-05-03 12:39:00,87.624,87.642,87.594,87.621,204299999.0
2005-05-03 12:40:00,87.605,87.622,87.605,87.622,111999998.0
2005-05-03 12:41:00,87.604,87.621,87.582,87.621,216099998.0
2005-05-03 12:42:00,87.598,87.609,87.579,87.58,217900000.0
2005-05-03 12:43:00,87.597,87.616,87.57,87.576,174500001.0
2005-05-03 12:44:00,87.567,87.625,87.567,87.625,208500001.0
2005-05-03 12:45:00,87.576,87.611,87.576,87.598,401999998.0
2005-05-03 12:46:00,87.574,87.607,87.569,87.574,257000004.0
2005-05-03 12:47:00,87.623,87.641,87.596,87.602,364200001.0
2005-05-03 12:48:00,87.629,87.629,87.59,87.603,318999998.0
2005-05-03 12:49:00,87.606,87.62,87.591,87.6,396600002.0
2005-05-03 12:50:00,87.612,87.617,87.585,87.6,216499998.0
2005-05-03 12:51:00,87.635,87.65,87.596,87.604,194000001.0
2005-05-03 12:52:00,87.604,87.629,87.596,87.627,338199998.0
2005-05-03 12:53:00,87.633,87.639,87.565,87.565,176799997.0
2005-05-03 12:54:00,87.622,87.63,87.592,87.599,361900005.0
2005-05-03 12:55:00,87.599,87.637,87.586,87.586,260000000.0
2005-05-03 12:56:00,87.6,87.607,87.568,87.597,268899994.0
2005-05-03 12:57:00,87.622,87.628,87.578,87.585,211299996.0
2005-05-03 12:58:00,87.576,87.6,87.566,87.58,280299999.0
2005-05-03 12:59:00,87.568,87.604,87.551,87.57,309800001.0
2005-05-03 13:00:00,87.556,87.602,87.549,87.592,392199998.0
2005-05-03 13:01:00,87.57,87.592,87.555,87.562,374399999.0
2005-05-03 13:02:00,87.597,87.597,87.551,87.555,268999998.0
2005-05-03 13:03:00,87.55,87.579,87.526,87.533,328299997.0
2005-05-03 13:04:00,87.533,87.574,87.522,87.551,290399999.0
2005-05-03 13:05:00,87.557,87.581,87.538,87.557,235800000.0
2005-05-03 13:06:00,87.557,87.588,87.541,87.569,362700000.0
2005-05-03 13:07:00,87.541,87.598,87.541,87.595,203899999.0
2005-05-03 13:08:00,87.585,87.644,87.578,87.639,320300003.0
2005-05-03 13:09:00,87.633,87.633,87.573,87.573,227399999.0
2005-05-03 13:10:00,87.605,87.627,87.586,87.608,299700003.0
2005-05-03 13:11:00,87.612,87.617,87.58,87.592,198799999.0
2005-05-03 13:12:00,87.597,87.624,87.593,87.608,394800003.0
2005-05-03 13:13:00,87.612,87.63,87.568,87.568,99799999.0
2005-05-03 13:14:00,87.585,87.603,87.571,87.583,343299992.0
2005-05-03 13:15:00,87.576,87.596,87.558,87.581,266500000.0
2005-05-03 13:16:00,87.58,87.6,87.569,87.574,159000001.0
2005-05-03 13:17:00,87.581,87.627,87.565,87.605,185199998.0
2005-05-03 13:18:00,87.586,87.599,87.565,87.568,383800000.0
2005-05-03 13:19:00,87.557,87.595,87.557,87.586,204700001.0
2005-05-03 13:20:00,87.595,87.618,87.563,87.573,318899997.0
2005-05-03 13:21:00,87.548,87.599,87.547,87.587,136800001.0
2005-05-03 13:22:00,87.589,87.598,87.544,87.544,269199997.0
2005-05-03 13:23:00,87.571,87.604,87.557,87.587,108299998.0
2005-05-03 13:24:00,87.563,87.599,87.547,87.555,204300002.0
2005-05-03 13:25:00,87.565,87.577,87.542,87.542,267599997.0
2005-05-03 13:26:00,87.595,87.595,87.554,87.564,313799997.0
2005-05-03 13:27:00,87.554,87.584,87.549,87.581,225600000.0
2005-05-03 13:28:00,87.569,87.571,87.526,87.53,287300005.0
2005-05-03 13:29:00,87.567,87.582,87.525,87.529,161299998.0
2005-05-03 13:30:00,87.501,87.56,87.482,87.56,261700001.0
2005-05-03 13:31:00,87.536,87.571,87.532,87.571,346000001.0
2005-05-03 13:32:00,87.559,87.578,87.54,87.556,239199999.0
2005-05-03 13:33:00,87.576,87.599,87.557,87.557,328700001.0
2005-05-03 13:34:00,87.548,87.576,87.536,87.556,270199998.0
2005-05-03 13:35:00,87.542,87.574,87.528,87.55,250400000.0
2005-05-03 13:36:00,87.537,87.587,87.537,87.553,248999999.0
2005-05-03 13:37:00,87.551,87.583,87.537,87.58,251599999.0
2005-05-03 13:38:00,87.566,87.595,87.548,87.566,271400002.0
2005-05-03 13:39:00,87.544,87.573,87.535,87.573,181399998.0
2005-05-03 13:40:00,87.563,87.575,87.529,87.552,242699996.0
2005-05-03 13:41:00,87.573,87.585,87.552,87.567,219899997.0
2005-05-03 13:42:00,87.551,87.593,87.543,87.565,288900000.0
2005-05-03 13:43:00,87.562,87.589,87.556,87.569,329299987.0
2005-05-03 13:44:00,87.583,87.594,87.552,87.559,353599997.0
2005-05-03 13:45:00,87.56,87.569,87.523,87.523,135999998.0
2005-05-03 13:46:00,87.538,87.548,87.505,87.505,382100002.0
2005-05-03 13:47:00,87.526,87.564,87.508,87.554,287799998.0
2005-05-03 13:48:00,87.558,87.573,87.531,87.546,179099995.0
2005-05-03 13:49:00,87.527,87.56,87.519,87.531,344799994.0
2005-05-03 13:50:00,87.55,87.555,87.509,87.532,405400002.0
2005-05-03 13:51:00,87.52,87.564,87.52,87.559,252299997.0
2005-05-03 13:52:00,87.537,87.571,87.537,87.558,184400000.0
2005-05-03 13:53:00,87.574,87.591,87.559,87.559,372400004.0
2005-05-03 13:54:00,87.598,87.604,87.56,87.564,293900000.0
2005-05-03 13:55:00,87.565,87.604,87.561,87.576,231500005.0
2005-05-03 13:56:00,87.6,87.615,87.58,87.592,131599999.0
2005-05-03 13:57:00,87.571,87.618,87.567,87.59,233800006.0
2005-05-03 13:58:00,87.59,87.614,87.576,87.576,248300002.0
2005-05-03 13:59:00,87.588,87.601,87.574,87.594,213700000.0
2005-05-03 14:00:00,87.598,87.615,87.569,87.591,307299996.0
2005-05-03 14:01:00,87.589,87.612,87.577,87.612,159000001.0
2005-05-03 14:02:00,87.579,87.615,87.575,87.575,280100000.0
2005-05-03 14:03:00,87.58,87.6,87.572,87.592,214199997.0
2005-05-03 14:04:00,87.594,87.595,87.568,87.568,293700003.0
2005-05-03 14:05:00,87.553,87.602,87.552,87.564,307800001.0
2005-05-03 14:06:00,87.563,87.589,87.546,87.565,207500004.0
2005-05-03 14:07:00,87.558,87.576,87.539,87.539,159099999.0
2005-05-03 14:08:00,87.548,87.571,87.535,87.548,242999998.0
2005-05-03 14:09:00,87.541,87.577,87.541,87.559,221999999.0
2005-05-03 14:10:00,87.53,87.564,87.526,87.54,295699995.0
2005-05-03 14:11:00,87.557,87.573,87.536,87.553,437000008.0
2005-05-03 14:12:00,87.566,87.571,87.52,87.52,205099999.0
2005-05-03 14:13:00,87.562,87.584,87.539,87.548,266999999.0
2005-05-03 14:14:00,87.574,87.585,87.54,87.551,340800000.0
2005-05-03 14:15:00,87.544,87.56,87.525,87.548,321699999.0
2005-05-03 14:16:00,87.549,87.57,87.521,87.543,408999998.0
2005-05-03 14:17:00,87.523,87.569,87.523,87.569,78200000.0
2005-05-03 14:18:00,87.53,87.568,87.522,87.542,260699999.0
2005-05-03 14:19:00,87.533,87.555,87.514,87.52,305099997.0
2005-05-03 14:20:00,87.515,87.533,87.499,87.507,209399999.0
2005-05-03 14:21:00,87.516,87.533,87.485,87.508,303299999.0
2005-05-03 14:22:00,87.491,87.523,87.484,87.505,384599997.0
2005-05-03 14:23:00,87.506,87.515,87.472,87.472,227299999.0
2005-05-03 14:24:00,87.481,87.529,87.45,87.506,200100002.0
2005-05-03 14:25:00,87.48,87.513,87.48,87.505,237300002.0
2005-05-03 14:26:00,87.497,87.497,87.459,87.47,185600000.0
2005-05-03 14:27:00,87.49,87.521,87.471,87.517,252699995.0
2005-05-03 14:28:00,87.479,87.528,87.469,87.494,382999999.0
2005-05-03 14:29:00,87.528,87.543,87.488,87.526,246699999.0
2005-05-03 14:30:00,87.532,87.532,87.479,87.482,265800001.0
2005-05-03 14:31:00,87.512,87.537,87.453,87.537,450600002.0
2005-05-03 14:32:00,87.512,87.522,87.487,87.489,203500001.0
2005-05-03 14:33:00,87.472,87.499,87.466,87.483,322800004.0
2005-05-03 14:34:00,87.482,87.515,87.456,87.482,185400002.0
2005-05-03 14:35:00,87.483,87.497,87.46,87.487,206999999.0
2005-05-03 14:36:00,87.455,87.496,87.44,87.465,259400000.0
2005-05-03 14:37:00,87.465,87.501,87.465,87.496,395299999.0
2005-05-03 14:38:00,87.478,87.497,87.463,87.483,314800002.0
2005-05-03 14:39:00,87.471,87.489,87.451,87.476,229200000.0
2005-05-03 14:40:00,87.475,87.485,87.433,87.451,263800001.0
2005-05-03 14:41:00,87.468,87.506,87.464,87.495,246799998.0
2005-05-03 14:42:00,87.507,87.53,87.491,87.499,332400003.0
2005-05-03 14:43:00,87.533,87.551,87.517,87.542,168899997.0
2005-05-03 14:44:00,87.554,87.563,87.521,87.538,221399998.0
2005-05-03 14:45:00,87.543,87.592,87.543,87.592,208999998.0
2005-05-03 14:46:00,87.54,87.576,87.54,87.576,195399996.0
2005-05-03 14:47:00,87.566,87.595,87.535,87.595,155999997.0
2005-05-03 14:48:00,87.581,87.597,87.56,87.58,232700001.0
2005-05-03 14:49:00,87.594,87.625,87.566,87.582,278299999.0
2005-05-03 14:50:00,87.59,87.611,87.563,87.57,404400001.0
2005-05-03 14:51:00,87.599,87.599,87.548,87.548,262700000.0
2005-05-03 14:52:00,87.58,87.584,87.546,87.583,197700002.0
2005-05-03 14:53:00,87.584,87.605,87.565,87.578,305199997.0
2005-05-03 14:54:00,87.592,87.599,87.558,87.595,227399997.0
2005-05-03 14:55:00,87.564,87.599,87.555,87.578,429699996.0
2005-05-03 14:56:00,87.565,87.588,87.56,87.581,274799997.0
2005-05-03 14:57:00,87.597,87.599,87.562,87.562,279499994.0
2005-05-03 14:58:00,87.589,87.61,87.569,87.594,422700001.0
2005-05-03 14:59:00,87.62,87.644,87.592,87.62,344300002.0
2005-05-03 15:00:00,87.625,87.637,87.585,87.592,221699998.0
2005-05-03 15:01:00,87.594,87.631,87.594,87.62,295000000.0
2005-05-03 15:02:00,87.61,87.646,87.604,87.625,221999996.0
2005-05-03 15:03:00,87.634,87.664,87.618,87.64,228400004.0
2005-05-03 15:04:00,87.617,87.647,87.613,87.636,199800001.0
2005-05-03 15:05:00,87.623,87.644,87.598,87.63,261400003.0
2005-05-03 15:06:00,87.611,87.642,87.609,87.631,267799998.0
2005-05-03 15:07:00,87.625,87.634,87.599,87.6,243900003.0
2005-05-03 15:08:00,87.623,87.671,87.609,87.648,329500000.0
2005-05-03 15:09:00,87.648,87.665,87.631,87.642,288699997.0
2005-05-03 15:10:00,87.622,87.668,87.622,87.647,411099999.0
2005-05-03 15:11:00,87.586,87.651,87.586,87.643,193999999.0
2005-05-03 15:12:00,87.628,87.628,87.595,87.606,207800000.0
2005-05-03 15:13:00,87.605,87.616,87.574,87.574,229899996.0
2005-05-03 15:14:00,87.553,87.575,87.542,87.557,239499997.0
2005-05-03 15:15:00,87.556,87.611,87.55,87.611,354200006.0
2005-05-03 15:16:00,87.601,87.646,87.592,87.646,312999995.0
2005-05-03 15:17:00,87.621,87.65,87.614,87.64,355100002.0
2005-05-03 15:18:00,87.629,87.659,87.616,87.638,287000003.0
2005-05-03 15:19:00,87.652,87.652,87.611,87.616,383700005.0
2005-05-03 15:20:00,87.644,87.65,87.613,87.628,232900000.0
2005-05-03 15:21:00,87.629,87.649,87.607,87.633,175999999.0
2005-05-03 15:22:00,87.609,87.681,87.581,87.681,176499999.0
2005-05-03 15:23:00,87.693,87.736,87.672,87.736,283999999.0
2005-05-03 15:24:00,87.745,87.759,87.704,87.72,237800002.0
2005-05-03 15:25:00,87.714,87.732,87.695,87.711,264999999.0
2005-05-03 15:26:00,87.708,87.723,87.691,87.699,169600001.0
2005-05-03 15:27:00,87.683,87.743,87.683,87.738,371099996.0
2005-05-03 15:28:00,87.735,87.755,87.724,87.741,232000003.0
2005-05-03 15:29:00,87.717,87.753,87.717,87.723,197500000.0
2005-05-03 15:30:00,87.764,87.78,87.751,87.759,276400002.0
2005-05-03 15:31:00,87.758,87.784,87.748,87.748,189699997.0
2005-05-03 15:32:00,87.731,87.764,87.728,87.743,130700000.0
2005-05-03 15:33:00,87.788,87.793,87.755,87.774,306799999.0
2005-05-03 15:34:00,87.774,87.79,87.745,87.781,354399999.0
2005-05-03 15:35:00,87.806,87.813,87.765,87.78,267200001.0
2005-05-03 15:36:00,87.796,87.798,87.763,87.775,366300001.0
2005-05-03 15:37:00,87.742,87.783,87.723,87.767,164800000.0
2005-05-03 15:38:00,87.746,87.77,87.731,87.763,180499999.0
2005-05-03 15:39:00,87.761,87.788,87.755,87.766,291300001.0
2005-05-03 15:40:00,87.76,87.784,87.742,87.765,233600000.0
2005-05-03 15:41:00,87.769,87.775,87.741,87.755,177000000.0
2005-05-03 15:42:00,87.755,87.765,87.737,87.749,331200003.0
2005-05-03 15:43:00,87.748,87.774,87.74,87.759,309100002.0
2005-05-03 15:44:00,87.75,87.8,87.727,87.779,220200001.0
2005-05-03 15:45:00,87.767,87.788,87.743,87.755,190000000.0
2005-05-03 15:46:00,87.77,87.791,87.755,87.755,237599998.0
2005-05-03 15:47:00,87.771,87.804,87.76,87.771,236900002.0
2005-05-03 15:48:00,87.759,87.784,87.747,87.762,258599997.0
2005-05-03 15:49:00,87.731,87.782,87.731,87.767,211599998.0
2005-05-03 15:50:00,87.743,87.773,87.726,87.738,211600000.0
2005-05-03 15:51:00,87.757,87.763,87.736,87.738,522700001.0
2005-05-03 15:52:00,87.766,87.777,87.725,87.748,285299997.0
2005-05-03 15:53:00,87.727,87.774,87.727,87.772,259899997.0
2005-05-03 15:54:00,87.742,87.781,87.736,87.764,228100000.0
2005-05-03 15:55:00,87.783,87.789,87.76,87.765,251000000.0
2005-05-03 15:56:00,87.771,87.793,87.756,87.793,111999998.0
2005-05-03 15:57:00,87.797,87.813,87.772,87.777,203800000.0
2005-05-03 15:58:00,87.763,87.783,87.74,87.76,209800000.0
2005-05-03 15:59:00,87.774,87.799,87.761,87.785,195400002.0
2005-05-03 16:00:00,87.778,87.805,87.768,87.802,170400000.0
2005-05-03 16:01:00,87.792,87.799,87.751,87.751,297400003.0
2005-05-03 16:02:00,87.737,87.774,87.73,87.768,250000002.0
2005-05-03 16:03:00,87.752,87.764,87.727,87.749,283899995.0
2005-05-03 16:04:00,87.758,87.778,87.74,87.76,335499993.0
2005-05-03 16:05:00,87.763,87.794,87.745,87.767,223999999.0
2005-05-03 16:06:00,87.755,87.787,87.749,87.768,306300000.0
2005-05-03 16:07:00,87.775,87.792,87.749,87.749,304500003.0
2005-05-03 16:08:00,87.784,87.784,87.745,87.745,151399996.0
2005-05-03 16:09:00,87.787,87.805,87.758,87.777,233800000.0
2005-05-03 16:10:00,87.757,87.783,87.744,87.744,312400004.0
2005-05-03 16:11:00,87.769,87.791,87.756,87.756,281499997.0
2005-05-03 16:12:00,87.746,87.776,87.729,87.751,288800002.0
2005-05-03 16:13:00,87.769,87.789,87.707,87.757,237199999.0
2005-05-03 16:14:00,87.763,87.795,87.759,87.793,196400000.0
2005-05-03 16:15:00,87.822,87.822,87.768,87.768,95500000.0
2005-05-03 16:16:00,87.8,87.829,87.784,87.798,242199997.0
2005-05-03 16:17:00,87.816,87.845,87.764,87.787,197600002.0
2005-05-03 16:18:00,87.81,87.816,87.786,87.786,178499998.0
2005-05-03 16:19:00,87.778,87.829,87.766,87.806,270199996.0
2005-05-03 16:20:00,87.835,87.847,87.807,87.823,362599996.0
2005-05-03 16:21:00,87.83,87.864,87.827,87.862,188400005.0
2005-05-03 16:22:00,87.853,87.879,87.838,87.858,255500000.0
2005-05-03 16:23:00,87.869,87.895,87.854,87.86,220299995.0
2005-05-03 16:24:00,87.841,87.856,87.832,87.851,250900001.0
2005-05-03 16:25:00,87.852,87.854,87.813,87.819,169399997.0
2005-05-03 16:26:00,87.832,87.832,87.796,87.799,217399996.0
2005-05-03 16:27:00,87.803,87.833,87.793,87.825,266900000.0
2005-05-03 16:28:00,87.8,87.828,87.79,87.792,241099997.0
2005-05-03 16:29:00,87.812,87.817,87.767,87.767,173100000.0
2005-05-03 16:30:00,87.776,87.805,87.767,87.782,299899994.0
2005-05-03 16:31:00,87.791,87.817,87.775,87.798,310900004.0
2005-05-03 16:32:00,87.779,87.819,87.76,87.777,270099998.0
2005-05-03 16:33:00,87.781,87.801,87.775,87.779,238100001.0
2005-05-03 16:34:00,87.772,87.82,87.772,87.82,167699999.0
2005-05-03 16:35:00,87.78,87.805,87.769,87.778,260100002.0
2005-05-03 16:36:00,87.785,87.817,87.775,87.787,293799996.0
2005-05-03 16:37:00,87.773,87.826,87.773,87.79,306799998.0
2005-05-03 16:38:00,87.8,87.81,87.775,87.781,276799996.0
2005-05-03 16:39:00,87.763,87.788,87.753,87.778,239600004.0
2005-05-03 16:40:00,87.779,87.796,87.768,87.768,176100002.0
2005-05-03 16:41:00,87.788,87.796,87.766,87.767,371000003.0
2005-05-03 16:42:00,87.778,87.803,87.762,87.786,304200000.0
2005-05-03 16:43:00,87.784,87.812,87.763,87.788,373200002.0
2005-05-03 16:44:00,87.796,87.817,87.782,87.795,275299999.0
2005-05-03 16:45:00,87.798,87.818,87.783,87.792,307299998.0
2005-05-03 16:46:00,87.807,87.811,87.778,87.792,285700002.0
2005-05-03 16:47:00,87.809,87.82,87.757,87.77,201900001.0
2005-05-03 16:48:00,87.771,87.832,87.771,87.823,257699998.0
2005-05-03 16:49:00,87.783,87.832,87.783,87.82,275799998.0
2005-05-03 16:50:00,87.807,87.829,87.796,87.805,223499996.0
2005-05-03 16:51:00,87.795,87.855,87.784,87.833,246099998.0
2005-05-03 16:52:00,87.835,87.869,87.816,87.838,232599998.0
2005-05-03 16:53:00,87.841,87.847,87.809,87.819,310800003.0
2005-05-03 16:54:00,87.816,87.849,87.803,87.838,201799999.0
2005-05-03 16:55:00,87.831,87.863,87.822,87.822,166400000.0
2005-05-03 16:56:00,87.843,87.876,87.825,87.875,224900000.0
2005-05-03 16:57:00,87.823,87.859,87.82,87.84,222500000.0
2005-05-03 16:58:00,87.837,87.864,87.817,87.847,269400001.0
2005-05-03 16:59:00,87.789,87.834,87.789,87.811,149200001.0
2005-05-03 17:00:00,87.806,87.838,87.787,87.838,153000000.0
2005-05-03 17:01:00,87.803,87.853,87.792,87.853,237900001.0
2005-05-03 17:02:00,87.846,87.876,87.835,87.861,165700000.0
2005-05-03 17:03:00,87.825,87.855,87.821,87.838,232100000.0
2005-05-03 17:04:00,87.828,87.851,87.822,87.851,198400003.0
2005-05-03 17:05:00,87.827,87.839,87.807,87.825,233299998.0
2005-05-03 17:06:00,87.804,87.848,87.804,87.821,230099999.0
2005-05-03 17:07:00,87.815,87.84,87.791,87.835,277899999.0
2005-05-03 17:08:00,87.807,87.846,87.806,87.841,141400000.0
2005-05-03 17:09:00,87.801,87.832,87.801,87.825,299799999.0
2005-05-03 17:10:00,87.814,87.837,87.8,87.83,200399995.0
2005-05-03 17:11:00,87.841,87.853,87.817,87.828,293300001.0
2005-05-03 17:12:00,87.833,87.862,87.833,87.855,307099998.0
2005-05-03 17:13:00,87.845,87.868,87.829,87.868,227500001.0
2005-05-03 17:14:00,87.844,87.874,87.833,87.852,229400001.0
2005-05-03 17:15:00,87.852,87.863,87.833,87.838,225599997.0
2005-05-03 17:16:00,87.844,87.871,87.836,87.842,203099999.0
2005-05-03 17:17:00,87.874,87.894,87.852,87.879,241400001.0
2005-05-03 17:18:00,87.88,87.881,87.863,87.868,231400003.0
2005-05-03 17:19:00,87.874,87.888,87.849,87.849,292800002.0
2005-05-03 17:20:00,87.857,87.893,87.842,87.874,157600001.0
2005-05-03 17:21:00,87.893,87.893,87.853,87.853,91900000.0
2005-05-03 17:22:00,87.859,87.876,87.851,87.87,120900000.0
2005-05-03 17:23:00,87.894,87.905,87.876,87.89,218900003.0
2005-05-03 17:24:00,87.867,87.905,87.863,87.88,317499997.0
2005-05-03 17:25:00,87.868,87.9,87.867,87.884,329899998.0
2005-05-03 17:26:00,87.89,87.895,87.864,87.864,165900000.0
2005-05-03 17:27:00,87.86,87.896,87.858,87.886,219899998.0
2005-05-03 17:28:00,87.897,87.902,87.854,87.855,154100001.0
2005-05-03 17:29:00,87.88,87.899,87.855,87.89,216499999.0
2005-05-03 17:30:00,87.892,87.903,87.87,87.879,222200001.0
2005-05-03 17:31:00,87.879,87.907,87.873,87.891,200600000.0
2005-05-03 17:32:00,87.862,87.904,87.862,87.886,315499998.0
2005-05-03 17:33:00,87.884,87.911,87.875,87.901,187899999.0
2005-05-03 17:34:00,87.891,87.915,87.876,87.896,408200000.0
2005-05-03 17:35:00,87.902,87.933,87.897,87.92,182700000.0
2005-05-03 17:36:00,87.917,87.925,87.897,87.898,197600001.0
2005-05-03 17:37:00,87.906,87.932,87.893,87.911,232199998.0
2005-05-03 17:38:00,87.925,87.946,87.899,87.93,310400000.0
2005-05-03 17:39:00,87.939,87.944,87.912,87.912,295699999.0
2005-05-03 17:40:00,87.914,87.949,87.909,87.949,194099997.0
2005-05-03 17:41:00,87.911,87.94,87.898,87.917,263300006.0
2005-05-03 17:42:00,87.913,87.918,87.883,87.898,176399998.0
2005-05-03 17:43:00,87.879,87.916,87.878,87.907,308599999.0
2005-05-03 17:44:00,87.886,87.912,87.878,87.892,201100004.0
2005-05-03 17:45:00,87.922,87.922,87.875,87.879,180800000.0
2005-05-03 17:46:00,87.904,87.929,87.882,87.897,211400001.0
2005-05-03 17:47:00,87.908,87.921,87.89,87.905,292699999.0
2005-05-03 17:48:00,87.909,87.931,87.889,87.896,327900001.0
2005-05-03 17:49:00,87.876,87.914,87.876,87.895,229500000.0
2005-05-03 17:50:00,87.901,87.927,87.878,87.907,178199997.0
2005-05-03 17:51:00,87.874,87.903,87.865,87.884,258500004.0
2005-05-03 17:52:00,87.884,87.909,87.879,87.909,270000002.0
2005-05-03 17:53:00,87.874,87.905,87.838,87.89,304099999.0
2005-05-03 17:54:00,87.872,87.894,87.844,87.864,239499997.0
2005-05-03 17:55:00,87.847,87.852,87.814,87.819,223500001.0
2005-05-03 17:56:00,87.819,87.832,87.81,87.825,189899999.0
2005-05-03 17:57:00,87.813,87.835,87.804,87.827,329500000.0
2005-05-03 17:58:00,87.806,87.841,87.801,87.822,188699997.0
2005-05-03 17:59:00,87.83,87.84,87.802,87.806,285500002.0
2005-05-03 18:00:00,87.831,87.836,87.802,87.822,315600000.0
2005-05-03 18:01:00,87.799,87.836,87.796,87.833,1957799994.0
2005-05-03 18:02:00,87.85,87.86,87.84,87.86,2000499990.0
2005-05-03 18:03:00,87.87,87.87,87.86,87.87,2000499990.0
2005-05-03 18:04:00,87.86,87.88,87.86,87.87,2000499990.0
2005-05-03 18:05:00,87.88,87.88,87.87,87.88,2000499990.0
2005-05-03 18:06:00,87.87,87.88,87.87,87.88,2000499990.0
2005-05-03 18:07:00,87.87,87.88,87.87,87.88,2000499990.0
2005-05-03 18:08:00,87.89,87.89,87.89,87.89,2000499990.0
2005-05-03 18:09:00,87.861,87.89,87.851,87.88,2000499990.0
2005-05-03 18:10:00,87.876,87.894,87.855,87.867,1811300000.0
2005-05-03 18:11:00,87.857,87.867,87.83,87.83,979999991.0
2005-05-03 18:12:00,87.863,87.885,87.836,87.853,1003699991.0
2005-05-03 18:13:00,87.853,87.874,87.817,87.838,1964800003.0
2005-05-03 18:14:00,87.87,87.88,87.85,87.86,1038799988.0
2005-05-03 18:16:00,87.85,87.86,87.85,87.86,1038799988.0
2005-05-03 18:17:00,87.825,87.869,87.822,87.842,1038799988.0
2005-05-03 18:18:00,87.845,87.871,87.83,87.846,1127099997.0
2005-05-03 18:19:00,87.88,87.88,87.87,87.88,1901999997.0
2005-05-03 18:20:00,87.866,87.911,87.843,87.876,1901999997.0
2005-05-03 18:21:00,87.859,87.894,87.846,87.883,1702299984.0
2005-05-03 18:22:00,87.836,87.879,87.817,87.861,1183000003.0
2005-05-03 18:23:00,87.89,87.89,87.88,87.88,2118599993.0
2005-05-03 18:24:00,87.89,87.89,87.88,87.88,2118599993.0
2005-05-03 18:25:00,87.855,87.88,87.834,87.863,2118599993.0
2005-05-03 18:26:00,87.862,87.87,87.821,87.85,1976799993.0
2005-05-03 18:27:00,87.831,87.887,87.831,87.887,1350900001.0
2005-05-03 18:28:00,87.865,87.91,87.854,87.866,1581300001.0
2005-05-03 18:29:00,87.873,87.909,87.866,87.868,1168399997.0
2005-05-03 18:30:00,87.869,87.879,87.834,87.858,934399991.0
2005-05-03 18:31:00,87.863,87.898,87.835,87.873,1548200002.0
2005-05-03 18:32:00,87.89,87.896,87.816,87.847,1977300003.0
2005-05-03 18:34:00,87.855,87.898,87.842,87.842,1907099990.0
2005-05-03 18:35:00,87.861,87.882,87.831,87.84,2018099991.0
2005-05-03 18:36:00,87.866,87.867,87.815,87.839,1035700006.0
2005-05-03 18:37:00,87.842,87.873,87.827,87.868,859399995.0
2005-05-03 18:38:00,87.831,87.865,87.815,87.827,928800002.0
2005-05-03 18:39:00,87.833,87.855,87.805,87.843,1136799999.0
2005-05-03 18:40:00,87.842,87.873,87.829,87.847,1444199998.0
2005-05-03 18:41:00,87.841,87.863,87.816,87.816,926499993.0
2005-05-03 18:42:00,87.823,87.861,87.814,87.83,1324199994.0
2005-05-03 18:43:00,87.822,87.85,87.809,87.832,562800001.0
2005-05-03 18:44:00,87.822,87.857,87.814,87.844,843399999.0
2005-05-03 18:45:00,87.808,87.85,87.806,87.832,772499991.0
2005-05-03 18:46:00,87.826,87.856,87.816,87.835,771999994.0
2005-05-03 18:47:00,87.812,87.85,87.812,87.84,204500003.0
2005-05-03 18:48:00,87.842,87.862,87.82,87.833,621500004.0
2005-05-03 18:49:00,87.844,87.862,87.819,87.838,684799994.0
2005-05-03 18:50:00,87.813,87.873,87.803,87.835,920099991.0
2005-05-03 18:51:00,87.846,87.878,87.828,87.828,1148899993.0
2005-05-03 18:52:00,87.835,87.868,87.827,87.846,1108899988.0
2005-05-03 18:53:00,87.855,87.856,87.809,87.825,1550199994.0
2005-05-03 18:54:00,87.818,87.853,87.807,87.823,1439199997.0
2005-05-03 18:55:00,87.835,87.877,87.811,87.846,1747799993.0
2005-05-03 18:56:00,87.825,87.846,87.807,87.816,315500001.0
2005-05-03 18:57:00,87.794,87.827,87.772,87.792,502799995.0
2005-05-03 18:58:00,87.76,87.801,87.76,87.801,949399994.0
2005-05-03 18:59:00,87.803,87.818,87.779,87.782,1289199998.0
2005-05-03 19:00:00,87.79,87.816,87.774,87.788,372100001.0
2005-05-03 19:01:00,87.772,87.793,87.752,87.78,557799995.0
2005-05-03 19:02:00,87.78,87.802,87.771,87.777,268499998.0
2005-05-03 19:03:00,87.779,87.81,87.757,87.767,703699998.0
2005-05-03 19:04:00,87.771,87.814,87.766,87.793,452799997.0
2005-05-03 19:05:00,87.761,87.794,87.751,87.762,495300004.0
2005-05-03 19:06:00,87.769,87.805,87.73,87.743,1037100000.0
2005-05-03 19:07:00,87.774,87.805,87.718,87.718,1407299999.0
2005-05-03 19:08:00,87.746,87.792,87.746,87.768,1670799995.0
2005-05-03 19:09:00,87.772,87.818,87.763,87.816,993100003.0
2005-05-03 19:10:00,87.792,87.8,87.76,87.767,230299999.0
2005-05-03 19:11:00,87.779,87.805,87.75,87.752,682399997.0
2005-05-03 19:12:00,87.751,87.783,87.735,87.735,315500006.0
2005-05-03 19:13:00,87.746,87.78,87.74,87.754,417499998.0
2005-05-03 19:14:00,87.762,87.796,87.747,87.754,368500003.0
2005-05-03 19:15:00,87.759,87.806,87.759,87.77,1145499991.0
2005-05-03 19:16:00,87.764,87.779,87.735,87.745,597099997.0
2005-05-03 19:17:00,87.764,87.779,87.726,87.758,725699997.0
2005-05-03 19:18:00,87.764,87.789,87.734,87.745,741499995.0
2005-05-03 19:19:00,87.737,87.781,87.737,87.765,1271199988.0
2005-05-03 19:20:00,87.754,87.776,87.73,87.738,650800000.0
2005-05-03 19:21:00,87.776,87.781,87.744,87.751,787199998.0
2005-05-03 19:22:00,87.744,87.776,87.739,87.772,130499999.0
2005-05-03 19:23:00,87.785,87.785,87.737,87.745,1705199984.0
2005-05-03 19:24:00,87.777,87.822,87.77,87.82,636299998.0
2005-05-03 19:25:00,87.787,87.808,87.763,87.784,1457199992.0
2005-05-03 19:26:00,87.768,87.799,87.751,87.769,1577200000.0
2005-05-03 19:27:00,87.783,87.792,87.749,87.754,1431899996.0
2005-05-03 19:28:00,87.762,87.781,87.734,87.76,856900002.0
2005-05-03 19:29:00,87.775,87.775,87.71,87.714,334200003.0
2005-05-03 19:30:00,87.719,87.76,87.719,87.756,1127099986.0
2005-05-03 19:31:00,87.739,87.782,87.739,87.77,563499991.0
2005-05-03 19:32:00,87.775,87.8,87.753,87.792,912700006.0
2005-05-03 19:33:00,87.765,87.778,87.721,87.732,808500003.0
2005-05-03 19:34:00,87.768,87.782,87.746,87.748,969199997.0
2005-05-03 19:35:00,87.778,87.787,87.744,87.757,1012499995.0
2005-05-03 19:36:00,87.786,87.786,87.731,87.734,646599998.0
2005-05-03 19:37:00,87.758,87.776,87.737,87.763,171499998.0
2005-05-03 19:38:00,87.75,87.797,87.741,87.743,667199999.0
2005-05-03 19:39:00,87.755,87.792,87.734,87.769,631899990.0
2005-05-03 19:40:00,87.734,87.775,87.732,87.75,671100000.0
2005-05-03 19:41:00,87.746,87.783,87.744,87.758,1118699999.0
2005-05-03 19:42:00,87.748,87.774,87.723,87.759,865799999.0
2005-05-03 19:43:00,87.77,87.779,87.739,87.752,569900000.0
2005-05-03 19:44:00,87.766,87.807,87.749,87.759,852699997.0
2005-05-03 19:45:00,87.775,87.791,87.754,87.765,388899996.0
2005-05-03 19:46:00,87.788,87.825,87.777,87.78,553000004.0
2005-05-03 19:47:00,87.774,87.8,87.757,87.785,349700000.0
2005-05-03 19:48:00,87.782,87.8,87.752,87.77,968500007.0
2005-05-03 19:49:00,87.773,87.784,87.74,87.758,686599993.0
2005-05-03 19:50:00,87.75,87.783,87.724,87.783,513899999.0
2005-05-03 19:51:00,87.754,87.795,87.737,87.748,515200003.0
2005-05-03 19:52:00,87.772,87.793,87.749,87.749,397400002.0
2005-05-03 19:53:00,87.775,87.8,87.758,87.762,761199999.0
2005-05-03 19:54:00,87.774,87.78,87.73,87.752,798699997.0
2005-05-03 19:55:00,87.765,87.785,87.75,87.775,354300000.0
2005-05-03 19:56:00,87.757,87.79,87.737,87.765,536799998.0
2005-05-03 19:57:00,87.756,87.784,87.742,87.774,563200001.0
2005-05-03 19:58:00,87.744,87.766,87.722,87.756,1036999997.0
2005-05-03 19:59:00,87.773,87.777,87.749,87.753,758600006.0
2005-05-03 20:00:00,87.763,87.8,87.747,87.763,464499997.0
2005-05-03 20:01:00,87.747,87.783,87.729,87.755,583399998.0
2005-05-03 20:02:00,87.761,87.8,87.751,87.775,465699994.0
2005-05-03 20:03:00,87.755,87.791,87.739,87.776,473799995.0
2005-05-03 20:04:00,87.77,87.773,87.743,87.757,501600001.0
2005-05-03 20:05:00,87.754,87.776,87.73,87.74,343399999.0
2005-05-03 20:06:00,87.759,87.78,87.708,87.723,535299995.0
2005-05-03 20:07:00,87.773,87.785,87.745,87.748,458000003.0
2005-05-03 20:08:00,87.768,87.798,87.737,87.77,660099998.0
2005-05-03 20:09:00,87.772,87.79,87.744,87.765,483900002.0
2005-05-03 20:10:00,87.76,87.786,87.742,87.757,629099996.0
2005-05-03 20:11:00,87.77,87.808,87.757,87.786,1366299998.0
2005-05-03 20:12:00,87.743,87.813,87.729,87.782,1427499990.0
2005-05-03 20:13:00,87.816,87.837,87.776,87.812,844199998.0
2005-05-03 20:14:00,87.821,87.845,87.791,87.81,376500002.0
2005-05-03 20:15:00,87.82,87.835,87.777,87.788,836999995.0
2005-05-03 20:16:00,87.812,87.913,87.778,87.84,1608199996.0
2005-05-03 20:17:00,87.798,87.828,87.75,87.759,272299993.0
2005-05-03 20:18:00,87.7,87.736,87.687,87.722,197600001.0
2005-05-03 20:19:00,87.71,87.76,87.7,87.736,1600399998.0
2005-05-03 20:20:00,87.742,87.753,87.698,87.705,1683599995.0
2005-05-03 20:21:00,87.72,87.727,87.687,87.687,436399997.0
2005-05-03 20:22:00,87.685,87.719,87.669,87.687,964799993.0
2005-05-03 20:23:00,87.718,87.732,87.671,87.689,953299998.0
2005-05-03 20:24:00,87.685,87.72,87.667,87.697,556100002.0
2005-05-03 20:25:00,87.693,87.741,87.664,87.693,778000002.0
2005-05-03 20:26:00,87.726,87.758,87.697,87.707,425399999.0
2005-05-03 20:27:00,87.727,87.727,87.674,87.699,1442899989.0
2005-05-03 20:28:00,87.74,87.74,87.71,87.72,2057299988.0
2005-05-03 20:29:00,87.703,87.735,87.666,87.697,2057299988.0
2005-05-03 20:30:00,87.75,87.77,87.71,87.75,1576500006.0
2005-05-03 20:31:00,87.715,87.754,87.709,87.754,1576500006.0
2005-05-03 20:32:00,87.762,87.775,87.731,87.733,1967099997.0
2005-05-03 20:33:00,87.737,87.778,87.724,87.77,709299988.0
2005-05-03 20:34:00,87.773,87.773,87.719,87.722,322600002.0
2005-05-03 20:35:00,87.734,87.751,87.707,87.71,714799995.0
2005-05-03 20:36:00,87.701,87.746,87.683,87.728,630999995.0
2005-05-03 20:37:00,87.696,87.718,87.672,87.691,470200004.0
2005-05-03 20:38:00,87.698,87.706,87.652,87.659,1402599989.0
2005-05-03 20:39:00,87.675,87.73,87.675,87.697,1070500004.0
2005-05-03 20:40:00,87.674,87.706,87.658,87.69,1573099997.0
2005-05-03 20:41:00,87.662,87.712,87.662,87.683,854700003.0
2005-05-03 20:42:00,87.707,87.713,87.671,87.673,1055699997.0
2005-05-03 20:43:00,87.678,87.734,87.677,87.702,704499994.0
2005-05-03 20:44:00,87.681,87.709,87.661,87.676,910299995.0
2005-05-03 20:45:00,87.645,87.673,87.611,87.625,1207799999.0
2005-05-03 20:46:00,87.626,87.638,87.589,87.603,592000000.0
2005-05-03 20:47:00,87.623,87.663,87.607,87.623,1272299997.0
2005-05-03 20:48:00,87.645,87.667,87.622,87.631,819599994.0
2005-05-03 20:49:00,87.639,87.661,87.617,87.62,679999999.0
2005-05-03 20:50:00,87.615,87.652,87.604,87.639,935199998.0
2005-05-03 20:51:00,87.617,87.643,87.587,87.622,665700003.0
2005-05-03 20:52:00,87.629,87.657,87.61,87.625,673099999.0
2005-05-03 20:53:00,87.622,87.645,87.592,87.622,1522699998.0
2005-05-03 20:54:00,87.626,87.633,87.591,87.608,500499998.0
2005-05-03 20:55:00,87.595,87.615,87.558,87.615,1266600006.0
2005-05-03 20:56:00,87.586,87.616,87.564,87.598,1051499996.0
2005-05-03 20:57:00,87.594,87.617,87.567,87.578,1407199991.0
2005-05-03 20:58:00,87.61,87.62,87.59,87.59,1808499981.0
2005-05-03 20:59:00,87.571,87.583,87.527,87.55,1808499981.0
2005-05-03 21:00:00,87.566,87.6,87.543,87.575,2125699980.0
2005-05-03 21:01:00,87.62,87.63,87.6,87.61,640599986.0
2005-05-03 21:02:00,87.593,87.599,87.567,87.581,640599986.0
2005-05-03 21:03:00,87.587,87.619,87.577,87.619,597699994.0
2005-05-03 21:04:00,87.597,87.619,87.584,87.61,444200004.0
2005-05-03 21:05:00,87.61,87.626,87.59,87.607,358299996.0
2005-05-03 21:06:00,87.609,87.648,87.605,87.638,537899998.0
2005-05-03 21:07:00,87.635,87.644,87.611,87.625,682400005.0
2005-05-03 21:08:00,87.633,87.669,87.629,87.652,558400001.0
2005-05-03 21:09:00,87.659,87.659,87.618,87.627,242099995.0
2005-05-03 21:10:00,87.655,87.675,87.638,87.644,468600001.0
2005-05-03 21:11:00,87.639,87.669,87.63,87.646,514699997.0
2005-05-03 21:12:00,87.617,87.665,87.617,87.665,544100003.0
2005-05-03 21:13:00,87.65,87.699,87.634,87.649,925900003.0
2005-05-03 21:14:00,87.682,87.692,87.656,87.672,947999992.0
2005-05-03 21:15:00,87.698,87.716,87.655,87.675,1175600006.0
2005-05-03 21:16:00,87.68,87.713,87.662,87.692,711499995.0
2005-05-03 21:17:00,87.695,87.699,87.655,87.66,1275799993.0
2005-05-03 21:18:00,87.666,87.688,87.654,87.676,705499995.0
2005-05-03 21:19:00,87.656,87.693,87.656,87.685,974199998.0
2005-05-03 21:20:00,87.693,87.707,87.658,87.685,1479199995.0
2005-05-03 21:21:00,87.685,87.698,87.637,87.653,1874199995.0
2005-05-03 21:22:00,87.688,87.705,87.658,87.667,1471000006.0
2005-05-03 21:23:00,87.678,87.685,87.634,87.66,753199997.0
2005-05-03 21:24:00,87.69,87.702,87.651,87.67,717200001.0
2005-05-03 21:25:00,87.659,87.685,87.644,87.68,1227299999.0
2005-05-03 21:26:00,87.681,87.706,87.659,87.659,483399998.0
2005-05-03 21:27:00,87.658,87.678,87.638,87.64,380600003.0
2005-05-03 21:28:00,87.672,87.685,87.646,87.667,286799995.0
2005-05-03 21:29:00,87.673,87.694,87.646,87.67,446400000.0
2005-05-03 21:30:00,87.68,87.712,87.662,87.675,336299997.0
2005-05-03 21:31:00,87.682,87.701,87.66,87.674,239999999.0
2005-05-03 21:32:00,87.696,87.718,87.682,87.696,1157399995.0
2005-05-03 21:33:00,87.701,87.706,87.671,87.682,127899999.0
2005-05-03 21:34:00,87.703,87.717,87.679,87.68,557099996.0
2005-05-03 21:35:00,87.711,87.728,87.682,87.698,379499997.0
2005-05-03 21:36:00,87.687,87.701,87.67,87.674,185199999.0
2005-05-03 21:37:00,87.653,87.707,87.653,87.707,417200000.0
2005-05-03 21:38:00,87.681,87.716,87.673,87.692,518099997.0
2005-05-03 21:39:00,87.691,87.704,87.662,87.685,296799997.0
2005-05-03 21:40:00,87.684,87.728,87.663,87.701,405500000.0
2005-05-03 21:41:00,87.684,87.73,87.637,87.648,339299999.0
2005-05-03 21:42:00,87.692,87.721,87.681,87.686,672600002.0
2005-05-03 21:43:00,87.715,87.716,87.67,87.67,581799997.0
2005-05-03 21:44:00,87.698,87.722,87.686,87.71,1374299984.0
2005-05-03 21:45:00,87.681,87.708,87.662,87.678,993299990.0
2005-05-03 21:46:00,87.677,87.717,87.657,87.679,546200001.0
2005-05-03 21:47:00,87.672,87.719,87.657,87.693,964499999.0
2005-05-03 21:48:00,87.698,87.713,87.668,87.7,235599994.0
2005-05-03 21:49:00,87.68,87.697,87.649,87.649,841300003.0
2005-05-03 21:50:00,87.678,87.712,87.678,87.691,306000003.0
2005-05-03 21:51:00,87.685,87.71,87.657,87.657,312299999.0
2005-05-03 21:52:00,87.657,87.713,87.657,87.708,480199999.0
2005-05-03 21:53:00,87.682,87.685,87.661,87.661,302100003.0
2005-05-03 21:54:00,87.684,87.701,87.669,87.684,159799999.0
2005-05-03 21:55:00,87.683,87.718,87.677,87.691,296700006.0
2005-05-03 21:56:00,87.684,87.699,87.664,87.688,536699997.0
2005-05-03 21:57:00,87.695,87.722,87.666,87.668,171099999.0
2005-05-03 21:58:00,87.655,87.693,87.648,87.669,253300000.0
2005-05-03 21:59:00,87.643,87.657,87.594,87.637,520899998.0
2005-05-03 22:00:00,87.624,87.701,87.616,87.698,728499994.0
2005-05-03 22:01:00,87.678,87.723,87.673,87.685,871199988.0
2005-05-03 22:02:00,87.657,87.69,87.657,87.682,1202999997.0
2005-05-03 22:03:00,87.665,87.694,87.659,87.67,430199997.0
2005-05-03 22:04:00,87.674,87.693,87.649,87.649,777100001.0
2005-05-03 22:05:00,87.668,87.676,87.641,87.651,291100001.0
2005-05-03 22:06:00,87.663,87.689,87.644,87.675,322599998.0
2005-05-03 22:07:00,87.686,87.73,87.669,87.73,143499999.0
2005-05-03 22:08:00,87.698,87.714,87.675,87.675,313299998.0
2005-05-03 22:09:00,87.694,87.738,87.677,87.727,353699998.0
2005-05-03 22:10:00,87.726,87.749,87.699,87.717,106200002.0
2005-05-03 22:11:00,87.706,87.738,87.688,87.723,425199996.0
2005-05-03 22:12:00,87.725,87.728,87.691,87.695,391299999.0
2005-05-03 22:13:00,87.708,87.741,87.686,87.714,649600002.0
2005-05-03 22:14:00,87.735,87.757,87.72,87.732,304099998.0
2005-05-03 22:15:00,87.708,87.746,87.692,87.722,561999999.0
2005-05-03 22:16:00,87.698,87.721,87.676,87.679,394999997.0
2005-05-03 22:17:00,87.69,87.712,87.669,87.697,254999995.0
2005-05-03 22:18:00,87.699,87.712,87.681,87.681,331300000.0
2005-05-03 22:19:00,87.679,87.708,87.679,87.696,223899998.0
2005-05-03 22:20:00,87.69,87.722,87.69,87.722,329699997.0
2005-05-03 22:21:00,87.72,87.726,87.698,87.7,296800003.0
2005-05-03 22:22:00,87.702,87.715,87.668,87.691,455000001.0
2005-05-03 22:23:00,87.653,87.683,87.647,87.683,117399999.0
2005-05-03 22:24:00,87.69,87.723,87.681,87.697,172300000.0
2005-05-03 22:25:00,87.683,87.707,87.681,87.707,329999999.0
2005-05-03 22:26:00,87.706,87.714,87.659,87.675,407699995.0
2005-05-03 22:27:00,87.652,87.715,87.651,87.71,895799994.0
2005-05-03 22:28:00,87.701,87.706,87.667,87.667,423799999.0
2005-05-03 22:29:00,87.66,87.685,87.633,87.656,460299995.0
2005-05-03 22:30:00,87.673,87.679,87.632,87.657,460399996.0
2005-05-03 22:31:00,87.654,87.67,87.639,87.649,176299999.0
2005-05-03 22:32:00,87.648,87.696,87.628,87.674,153600000.0
2005-05-03 22:33:00,87.661,87.69,87.646,87.682,420800000.0
2005-05-03 22:34:00,87.651,87.681,87.635,87.661,475399993.0
2005-05-03 22:35:00,87.677,87.679,87.641,87.641,325600004.0
2005-05-03 22:36:00,87.668,87.675,87.607,87.65,458500001.0
2005-05-03 22:37:00,87.636,87.655,87.622,87.626,271800001.0
2005-05-03 22:38:00,87.652,87.69,87.65,87.684,275099999.0
2005-05-03 22:39:00,87.681,87.688,87.646,87.665,294699998.0
2005-05-03 22:40:00,87.689,87.707,87.653,87.682,382699995.0
2005-05-03 22:41:00,87.679,87.718,87.677,87.7,279300002.0
2005-05-03 22:42:00,87.693,87.709,87.67,87.688,298699998.0
2005-05-03 22:43:00,87.678,87.681,87.639,87.659,491899996.0
2005-05-03 22:44:00,87.653,87.669,87.624,87.626,423200001.0
2005-05-03 22:45:00,87.652,87.67,87.625,87.639,448499995.0
2005-05-03 22:46:00,87.656,87.671,87.632,87.643,338700001.0
2005-05-03 22:47:00,87.664,87.674,87.625,87.63,254900003.0
2005-05-03 22:48:00,87.626,87.655,87.602,87.607,444900001.0
2005-05-03 22:49:00,87.65,87.667,87.621,87.641,485599995.0
2005-05-03 22:50:00,87.65,87.661,87.625,87.626,199799999.0
2005-05-03 22:51:00,87.638,87.686,87.637,87.662,751999999.0
2005-05-03 22:52:00,87.671,87.671,87.64,87.64,100300001.0
2005-05-03 22:53:00,87.629,87.647,87.597,87.637,410099998.0
2005-05-03 22:54:00,87.65,87.665,87.63,87.634,303099998.0
2005-05-03 22:55:00,87.647,87.662,87.627,87.628,468999992.0
2005-05-03 22:56:00,87.625,87.66,87.625,87.645,214999998.0
2005-05-03 22:57:00,87.626,87.661,87.622,87.653,423300004.0
2005-05-03 22:58:00,87.63,87.657,87.622,87.656,206000000.0
2005-05-03 22:59:00,87.624,87.649,87.573,87.617,265699996.0
2005-05-03 23:00:00,87.657,87.661,87.634,87.644,199900001.0
2005-05-03 23:01:00,87.653,87.675,87.626,87.649,114599997.0
2005-05-03 23:02:00,87.684,87.699,87.651,87.679,205199998.0
2005-05-03 23:03:00,87.692,87.692,87.638,87.646,314799999.0
2005-05-03 23:04:00,87.677,87.679,87.641,87.654,322499997.0
2005-05-03 23:05:00,87.64,87.664,87.62,87.629,241100001.0
2005-05-03 23:06:00,87.637,87.645,87.611,87.611,208599998.0
2005-05-03 23:07:00,87.644,87.647,87.613,87.627,141399999.0
2005-05-03 23:08:00,87.616,87.626,87.585,87.587,352400005.0
2005-05-03 23:09:00,87.61,87.636,87.598,87.636,228600001.0
2005-05-03 23:10:00,87.636,87.64,87.602,87.619,180500001.0
2005-05-03 23:11:00,87.612,87.63,87.608,87.626,191700000.0
2005-05-03 23:12:00,87.577,87.614,87.577,87.597,202799999.0
2005-05-03 23:13:00,87.599,87.65,87.599,87.645,92600001.0
2005-05-03 23:14:00,87.672,87.677,87.626,87.626,276100000.0
2005-05-03 23:15:00,87.63,87.652,87.612,87.64,222699997.0
2005-05-03 23:16:00,87.632,87.639,87.601,87.621,301699998.0
2005-05-03 23:17:00,87.633,87.657,87.618,87.632,329699999.0
2005-05-03 23:18:00,87.634,87.647,87.613,87.63,339199998.0
2005-05-03 23:19:00,87.621,87.65,87.605,87.616,187000002.0
2005-05-03 23:20:00,87.647,87.663,87.626,87.648,278399999.0
2005-05-03 23:21:00,87.656,87.657,87.627,87.642,257399996.0
2005-05-03 23:22:00,87.628,87.646,87.614,87.634,296099998.0
2005-05-03 23:23:00,87.647,87.66,87.628,87.628,325200003.0
2005-05-03 23:24:00,87.663,87.663,87.621,87.642,262999995.0
2005-05-03 23:25:00,87.617,87.64,87.608,87.629,244899997.0
2005-05-03 23:26:00,87.615,87.639,87.598,87.627,221100001.0
2005-05-03 23:27:00,87.603,87.633,87.578,87.592,279500002.0
2005-05-03 23:28:00,87.607,87.63,87.599,87.63,201999998.0
2005-05-03 23:29:00,87.624,87.624,87.587,87.595,171499997.0
2005-05-03 23:30:00,87.611,87.624,87.594,87.614,343399994.0
2005-05-03 23:31:00,87.6,87.669,87.6,87.669,217500000.0
2005-05-03 23:32:00,87.623,87.647,87.591,87.611,264899999.0
2005-05-03 23:33:00,87.626,87.668,87.609,87.633,290500000.0
2005-05-03 23:34:00,87.681,87.681,87.616,87.616,366900001.0
2005-05-03 23:35:00,87.653,87.653,87.605,87.605,288200001.0
2005-05-03 23:36:00,87.631,87.637,87.601,87.609,382600001.0
2005-05-03 23:37:00,87.6,87.629,87.592,87.61,275800001.0
2005-05-03 23:38:00,87.598,87.628,87.594,87.62,127400000.0
2005-05-03 23:39:00,87.617,87.63,87.603,87.617,276700000.0
2005-05-03 23:40:00,87.63,87.631,87.591,87.591,249299999.0
2005-05-03 23:41:00,87.59,87.59,87.555,87.572,273900003.0
2005-05-03 23:42:00,87.544,87.597,87.544,87.574,231899998.0
2005-05-03 23:43:00,87.599,87.604,87.576,87.592,266999995.0
2005-05-03 23:44:00,87.569,87.599,87.55,87.579,276399997.0
2005-05-03 23:45:00,87.597,87.604,87.552,87.563,279799996.0
2005-05-03 23:46:00,87.559,87.585,87.549,87.549,299299998.0
2005-05-03 23:47:00,87.574,87.585,87.547,87.556,186099996.0
2005-05-03 23:48:00,87.569,87.574,87.548,87.562,251499999.0
2005-05-03 23:49:00,87.581,87.591,87.56,87.571,139999999.0
2005-05-03 23:50:00,87.543,87.573,87.524,87.555,164700001.0
2005-05-03 23:51:00,87.543,87.561,87.52,87.532,252799996.0
2005-05-03 23:52:00,87.527,87.559,87.52,87.522,198899998.0
2005-05-03 23:53:00,87.535,87.554,87.521,87.527,267299997.0
2005-05-03 23:54:00,87.552,87.559,87.518,87.523,288299999.0
2005-05-03 23:55:00,87.536,87.566,87.517,87.566,194000001.0
2005-05-03 23:56:00,87.564,87.582,87.545,87.559,117000000.0
2005-05-03 23:57:00,87.531,87.559,87.526,87.534,178399998.0
2005-05-03 23:58:00,87.508,87.546,87.508,87.546,265099997.0
2005-05-03 23:59:00,87.515,87.551,87.515,87.526,263200001.0
2005-05-04 00:00:00,87.541,87.553,87.519,87.519,255700000.0
2005-05-04 00:01:00,87.52,87.547,87.497,87.512,238700000.0
2005-05-04 00:02:00,87.567,87.569,87.526,87.547,363300000.0
2005-05-04 00:03:00,87.57,87.577,87.549,87.562,233100000.0
2005-05-04 00:04:00,87.546,87.562,87.53,87.55,248500001.0
2005-05-04 00:05:00,87.562,87.562,87.525,87.54,173900002.0
2005-05-04 00:06:00,87.526,87.568,87.519,87.568,250100000.0
2005-05-04 00:07:00,87.561,87.582,87.547,87.559,181299998.0
2005-05-04 00:08:00,87.559,87.594,87.559,87.581,275300000.0
2005-05-04 00:09:00,87.558,87.569,87.523,87.523,160999999.0
2005-05-04 00:10:00,87.557,87.571,87.534,87.535,160300001.0
2005-05-04 00:11:00,87.53,87.553,87.511,87.531,151399997.0
2005-05-04 00:12:00,87.542,87.555,87.523,87.54,271600000.0
2005-05-04 00:13:00,87.541,87.565,87.526,87.548,244000002.0
2005-05-04 00:14:00,87.542,87.558,87.533,87.547,307900001.0
2005-05-04 00:15:00,87.533,87.57,87.533,87.548,222000002.0
2005-05-04 00:16:00,87.565,87.57,87.545,87.549,253300002.0
2005-05-04 00:17:00,87.541,87.551,87.519,87.544,179199999.0
2005-05-04 00:18:00,87.543,87.555,87.513,87.513,135099999.0
2005-05-04 00:19:00,87.509,87.529,87.492,87.501,290800003.0
2005-05-04 00:20:00,87.52,87.537,87.497,87.512,329399996.0
2005-05-04 00:21:00,87.512,87.541,87.506,87.539,283599999.0
2005-05-04 00:22:00,87.538,87.555,87.526,87.531,248700000.0
2005-05-04 00:23:00,87.524,87.554,87.502,87.532,146199999.0
2005-05-04 00:24:00,87.529,87.535,87.5,87.506,162099999.0
2005-05-04 00:25:00,87.555,87.57,87.522,87.535,245799999.0
2005-05-04 00:26:00,87.532,87.555,87.508,87.527,207599997.0
2005-05-04 00:27:00,87.529,87.552,87.519,87.525,171900001.0
2005-05-04 00:28:00,87.545,87.555,87.522,87.523,250100002.0
2005-05-04 00:29:00,87.532,87.551,87.52,87.538,227999998.0
2005-05-04 00:30:00,87.538,87.552,87.514,87.53,263000001.0
2005-05-04 00:31:00,87.529,87.562,87.516,87.532,246699998.0
2005-05-04 00:32:00,87.54,87.571,87.532,87.536,223200001.0
2005-05-04 00:33:00,87.524,87.551,87.513,87.551,201600002.0
2005-05-04 00:34:00,87.541,87.545,87.49,87.49,179399998.0
2005-05-04 00:35:00,87.525,87.536,87.508,87.522,241100001.0
2005-05-04 00:36:00,87.533,87.547,87.512,87.526,299400004.0
2005-05-04 00:37:00,87.514,87.527,87.494,87.496,296600001.0
2005-05-04 00:38:00,87.496,87.527,87.496,87.503,268599993.0
2005-05-04 00:39:00,87.517,87.534,87.502,87.513,210899998.0
2005-05-04 00:40:00,87.529,87.536,87.5,87.511,275700001.0
2005-05-04 00:41:00,87.525,87.551,87.521,87.537,298900000.0
2005-05-04 00:42:00,87.514,87.551,87.509,87.545,224000001.0
2005-05-04 00:43:00,87.554,87.563,87.515,87.515,312400000.0
2005-05-04 00:44:00,87.538,87.54,87.503,87.503,207100002.0
2005-05-04 00:45:00,87.509,87.538,87.498,87.506,252600003.0
2005-05-04 00:46:00,87.487,87.526,87.481,87.526,180799998.0
2005-05-04 00:47:00,87.53,87.542,87.504,87.53,269299997.0
2005-05-04 00:48:00,87.538,87.553,87.519,87.519,275199997.0
2005-05-04 00:49:00,87.533,87.565,87.531,87.549,335999996.0
2005-05-04 00:50:00,87.517,87.551,87.514,87.534,294000000.0
2005-05-04 00:51:00,87.494,87.537,87.488,87.534,163099996.0
2005-05-04 00:52:00,87.503,87.536,87.489,87.536,258299998.0
2005-05-04 00:53:00,87.507,87.54,87.495,87.505,384700003.0
2005-05-04 00:54:00,87.535,87.536,87.511,87.522,272700003.0
2005-05-04 00:55:00,87.514,87.575,87.514,87.575,201300000.0
2005-05-04 00:56:00,87.535,87.564,87.527,87.537,237400000.0
2005-05-04 00:57:00,87.52,87.571,87.517,87.559,120700000.0
2005-05-04 00:58:00,87.537,87.55,87.519,87.537,226700001.0
2005-05-04 00:59:00,87.545,87.545,87.507,87.526,287199999.0
2005-05-04 01:00:00,87.529,87.615,87.529,87.605,194800001.0
2005-05-04 01:01:00,87.525,87.552,87.513,87.525,195600000.0
2005-05-04 01:02:00,87.548,87.55,87.505,87.524,186100000.0
2005-05-04 01:03:00,87.503,87.547,87.503,87.547,334600000.0
2005-05-04 01:04:00,87.529,87.553,87.506,87.518,188600001.0
2005-05-04 01:05:00,87.54,87.544,87.504,87.513,227299999.0
2005-05-04 01:06:00,87.534,87.556,87.511,87.522,201599999.0
2005-05-04 01:07:00,87.543,87.561,87.527,87.547,358700001.0
2005-05-04 01:08:00,87.551,87.572,87.518,87.533,277099999.0
2005-05-04 01:09:00,87.538,87.548,87.516,87.522,285100000.0
2005-05-04 01:10:00,87.564,87.576,87.54,87.549,188500002.0
2005-05-04 01:11:00,87.555,87.591,87.536,87.574,255499999.0
2005-05-04 01:12:00,87.597,87.607,87.566,87.569,342399999.0
2005-05-04 01:13:00,87.549,87.58,87.549,87.576,122000000.0
2005-05-04 01:14:00,87.562,87.602,87.545,87.572,110599999.0
2005-05-04 01:15:00,87.587,87.604,87.569,87.604,214900001.0
2005-05-04 01:16:00,87.58,87.599,87.559,87.574,221099999.0
2005-05-04 01:17:00,87.592,87.598,87.558,87.573,339099999.0
2005-05-04 01:18:00,87.569,87.594,87.562,87.563,333900004.0
2005-05-04 01:19:00,87.596,87.596,87.561,87.579,264600003.0
2005-05-04 01:20:00,87.573,87.591,87.551,87.556,333200002.0
2005-05-04 01:21:00,87.563,87.61,87.559,87.565,140499999.0
2005-05-04 01:22:00,87.562,87.593,87.561,87.593,177300000.0
2005-05-04 01:23:00,87.6,87.605,87.565,87.565,162699997.0
2005-05-04 01:24:00,87.589,87.619,87.571,87.591,253799996.0
2005-05-04 01:25:00,87.594,87.607,87.58,87.598,216699995.0
2005-05-04 01:26:00,87.588,87.612,87.576,87.606,208699996.0
2005-05-04 01:27:00,87.594,87.623,87.582,87.597,131300000.0
2005-05-04 01:28:00,87.578,87.613,87.578,87.593,150100001.0
2005-05-04 01:29:00,87.594,87.632,87.583,87.602,212700000.0
2005-05-04 01:30:00,87.613,87.625,87.586,87.603,329000000.0
2005-05-04 01:31:00,87.595,87.607,87.573,87.598,229999999.0
2005-05-04 01:32:00,87.596,87.621,87.581,87.602,291699996.0
2005-05-04 01:33:00,87.593,87.6,87.573,87.574,251099999.0
2005-05-04 01:34:00,87.6,87.603,87.559,87.574,371900000.0
2005-05-04 01:35:00,87.561,87.595,87.559,87.585,194700003.0
2005-05-04 01:36:00,87.564,87.587,87.559,87.567,241299999.0
2005-05-04 01:37:00,87.579,87.596,87.567,87.587,272400000.0
2005-05-04 01:38:00,87.578,87.589,87.553,87.582,290400001.0
2005-05-04 01:39:00,87.591,87.591,87.565,87.572,191199996.0
2005-05-04 01:40:00,87.584,87.593,87.554,87.554,264099999.0
2005-05-04 01:41:00,87.539,87.578,87.539,87.565,213199998.0
2005-05-04 01:42:00,87.538,87.568,87.531,87.547,334399999.0
2005-05-04 01:43:00,87.537,87.565,87.529,87.537,158699998.0
2005-05-04 01:44:00,87.535,87.55,87.516,87.533,278100003.0
2005-05-04 01:45:00,87.564,87.567,87.526,87.54,267900003.0
2005-05-04 01:46:00,87.521,87.541,87.512,87.515,102899999.0
2005-05-04 01:47:00,87.525,87.553,87.517,87.533,145300000.0
2005-05-04 01:48:00,87.546,87.562,87.507,87.56,382100001.0
2005-05-04 01:49:00,87.539,87.557,87.531,87.545,315099998.0
2005-05-04 01:50:00,87.512,87.545,87.512,87.535,313899999.0
2005-05-04 01:51:00,87.538,87.554,87.509,87.545,179900002.0
2005-05-04 01:52:00,87.538,87.569,87.534,87.542,349899998.0
2005-05-04 01:53:00,87.541,87.556,87.519,87.527,261000000.0
2005-05-04 01:54:00,87.549,87.56,87.531,87.535,303599997.0
2005-05-04 01:55:00,87.556,87.563,87.517,87.517,321200003.0
2005-05-04 01:56:00,87.513,87.554,87.512,87.533,469800004.0
2005-05-04 01:57:00,87.506,87.532,87.502,87.522,324600000.0
2005-05-04 01:58:00,87.535,87.558,87.506,87.541,283000001.0
2005-05-04 01:59:00,87.537,87.54,87.505,87.508,352999999.0
2005-05-04 02:00:00,87.491,87.515,87.486,87.507,228599999.0
2005-05-04 02:01:00,87.507,87.543,87.507,87.509,213799999.0
2005-05-04 02:02:00,87.496,87.537,87.488,87.526,313399999.0
2005-05-04 02:03:00,87.518,87.524,87.493,87.493,268900003.0
2005-05-04 02:04:00,87.51,87.543,87.508,87.523,189600000.0
2005-05-04 02:05:00,87.518,87.534,87.488,87.508,326999999.0
2005-05-04 02:06:00,87.534,87.564,87.526,87.535,136700000.0
2005-05-04 02:07:00,87.53,87.533,87.502,87.505,213799999.0
2005-05-04 02:08:00,87.528,87.558,87.526,87.543,323599997.0
2005-05-04 02:09:00,87.537,87.569,87.535,87.557,358599997.0
2005-05-04 02:10:00,87.524,87.558,87.523,87.558,202000001.0
2005-05-04 02:11:00,87.557,87.557,87.522,87.522,335100000.0
2005-05-04 02:12:00,87.536,87.565,87.536,87.565,224199998.0
2005-05-04 02:13:00,87.545,87.562,87.505,87.509,146700001.0
2005-05-04 02:14:00,87.53,87.547,87.52,87.539,276200003.0
2005-05-04 02:15:00,87.55,87.565,87.521,87.528,212000000.0
2005-05-04 02:16:00,87.523,87.56,87.522,87.537,212500001.0
2005-05-04 02:17:00,87.53,87.546,87.522,87.546,240000001.0
2005-05-04 02:18:00,87.53,87.568,87.53,87.558,242799994.0
2005-05-04 02:19:00,87.525,87.565,87.525,87.565,174299995.0
2005-05-04 02:20:00,87.542,87.566,87.54,87.553,232300000.0
2005-05-04 02:21:00,87.537,87.569,87.534,87.545,168399998.0
2005-05-04 02:22:00,87.533,87.581,87.531,87.556,144899998.0
2005-05-04 02:23:00,87.572,87.584,87.544,87.56,295799999.0
2005-05-04 02:24:00,87.549,87.566,87.537,87.551,269599997.0
2005-05-04 02:25:00,87.531,87.56,87.516,87.551,129300000.0
2005-05-04 02:26:00,87.536,87.565,87.523,87.556,285300001.0
2005-05-04 02:27:00,87.534,87.557,87.526,87.537,222600001.0
2005-05-04 02:28:00,87.53,87.536,87.497,87.511,164200002.0
2005-05-04 02:29:00,87.504,87.539,87.504,87.532,334499998.0
2005-05-04 02:30:00,87.524,87.551,87.485,87.495,238000002.0
2005-05-04 02:31:00,87.518,87.535,87.501,87.506,324700001.0
2005-05-04 02:32:00,87.543,87.554,87.521,87.544,246699997.0
2005-05-04 02:33:00,87.554,87.575,87.521,87.536,236300001.0
2005-05-04 02:34:00,87.521,87.544,87.498,87.52,327000004.0
2005-05-04 02:35:00,87.537,87.548,87.515,87.521,219399996.0
2005-05-04 02:36:00,87.51,87.528,87.497,87.522,188399997.0
2005-05-04 02:37:00,87.53,87.546,87.506,87.545,358899999.0
2005-05-04 02:38:00,87.545,87.549,87.517,87.522,236199999.0
2005-05-04 02:39:00,87.483,87.544,87.48,87.543,230600000.0
2005-05-04 02:40:00,87.513,87.543,87.506,87.543,241100000.0
2005-05-04 02:41:00,87.545,87.573,87.537,87.545,313200002.0
2005-05-04 02:42:00,87.53,87.556,87.523,87.556,337100001.0
2005-05-04 02:43:00,87.542,87.57,87.531,87.557,368500004.0
2005-05-04 02:44:00,87.557,87.579,87.546,87.562,224500000.0
2005-05-04 02:45:00,87.565,87.567,87.537,87.553,220800000.0
2005-05-04 02:46:00,87.563,87.582,87.539,87.551,284600004.0
2005-05-04 02:47:00,87.559,87.581,87.543,87.565,197399998.0
2005-05-04 02:48:00,87.547,87.587,87.541,87.585,277799999.0
2005-05-04 02:49:00,87.555,87.57,87.532,87.541,156099997.0
2005-05-04 02:50:00,87.554,87.576,87.545,87.572,348200003.0
2005-05-04 02:51:00,87.556,87.578,87.54,87.547,280400000.0
2005-05-04 02:52:00,87.539,87.568,87.537,87.557,286599998.0
2005-05-04 02:53:00,87.554,87.564,87.534,87.551,271000000.0
2005-05-04 02:54:00,87.551,87.575,87.533,87.547,315900000.0
2005-05-04 02:55:00,87.558,87.571,87.55,87.568,200700000.0
2005-05-04 02:56:00,87.555,87.576,87.553,87.568,316999998.0
2005-05-04 02:57:00,87.558,87.576,87.543,87.55,187599997.0
2005-05-04 02:58:00,87.572,87.572,87.528,87.543,200799999.0
2005-05-04 02:59:00,87.562,87.585,87.524,87.534,300399995.0
2005-05-04 03:00:00,87.52,87.556,87.508,87.556,281999998.0
2005-05-04 03:01:00,87.523,87.551,87.512,87.551,234899998.0
2005-05-04 03:02:00,87.525,87.569,87.524,87.569,208399998.0
2005-05-04 03:03:00,87.537,87.576,87.522,87.557,319200000.0
2005-05-04 03:04:00,87.562,87.573,87.533,87.568,236800004.0
2005-05-04 03:05:00,87.569,87.582,87.55,87.57,271600000.0
2005-05-04 03:06:00,87.569,87.569,87.533,87.557,217999995.0
2005-05-04 03:07:00,87.54,87.574,87.537,87.541,252399998.0
2005-05-04 03:08:00,87.551,87.564,87.533,87.547,255399996.0
2005-05-04 03:09:00,87.55,87.566,87.536,87.548,158599997.0
2005-05-04 03:10:00,87.567,87.567,87.539,87.545,344999997.0
2005-05-04 03:11:00,87.582,87.582,87.521,87.55,168499999.0
2005-05-04 03:12:00,87.554,87.576,87.548,87.554,138200001.0
2005-05-04 03:13:00,87.544,87.566,87.53,87.536,357000005.0
2005-05-04 03:14:00,87.551,87.584,87.544,87.558,187999999.0
2005-05-04 03:15:00,87.552,87.57,87.542,87.548,293900003.0
2005-05-04 03:16:00,87.528,87.563,87.522,87.548,279100000.0
2005-05-04 03:17:00,87.554,87.565,87.53,87.557,328000003.0
2005-05-04 03:18:00,87.532,87.573,87.529,87.566,402600000.0
2005-05-04 03:19:00,87.545,87.565,87.539,87.545,367000006.0
2005-05-04 03:20:00,87.545,87.573,87.541,87.558,345200000.0
2005-05-04 03:21:00,87.537,87.562,87.537,87.553,432899996.0
2005-05-04 03:22:00,87.541,87.561,87.531,87.549,278799998.0
2005-05-04 03:23:00,87.556,87.571,87.537,87.551,163899998.0
2005-05-04 03:24:00,87.546,87.574,87.543,87.572,195799998.0
2005-05-04 03:25:00,87.559,87.591,87.541,87.582,304099998.0
2005-05-04 03:26:00,87.579,87.593,87.565,87.582,281200000.0
2005-05-04 03:27:00,87.58,87.605,87.563,87.587,239399996.0
2005-05-04 03:28:00,87.592,87.602,87.575,87.602,332700000.0
2005-05-04 03:29:00,87.604,87.625,87.589,87.594,267099998.0
2005-05-04 03:30:00,87.631,87.631,87.601,87.601,192299999.0
2005-05-04 03:31:00,87.641,87.641,87.612,87.613,171700000.0
2005-05-04 03:32:00,87.642,87.642,87.598,87.61,180399996.0
2005-05-04 03:33:00,87.653,87.698,87.653,87.696,275699999.0
2005-05-04 03:34:00,87.683,87.708,87.674,87.691,223000001.0
2005-05-04 03:35:00,87.676,87.705,87.671,87.69,296300002.0
2005-05-04 03:36:00,87.683,87.736,87.683,87.712,241399994.0
2005-05-04 03:37:00,87.753,87.787,87.746,87.767,200600000.0
2005-05-04 03:38:00,87.793,87.8,87.753,87.77,236499998.0
2005-05-04 03:39:00,87.769,87.794,87.76,87.775,364099997.0
2005-05-04 03:40:00,87.77,87.81,87.77,87.797,122500001.0
2005-05-04 03:41:00,87.803,87.819,87.79,87.81,214899997.0
2005-05-04 03:42:00,87.803,87.83,87.793,87.809,304999997.0
2005-05-04 03:43:00,87.827,87.833,87.8,87.802,310100001.0
2005-05-04 03:44:00,87.812,87.825,87.768,87.795,243800001.0
2005-05-04 03:45:00,87.78,87.823,87.78,87.815,340299997.0
2005-05-04 03:46:00,87.797,87.828,87.797,87.816,226100000.0
2005-05-04 03:47:00,87.808,87.836,87.801,87.826,176399996.0
2005-05-04 03:48:00,87.841,87.841,87.797,87.807,128199999.0
2005-05-04 03:49:00,87.827,87.85,87.805,87.833,328800005.0
2005-05-04 03:50:00,87.849,87.877,87.818,87.834,296299995.0
2005-05-04 03:51:00,87.83,87.845,87.811,87.833,206300002.0
2005-05-04 03:52:00,87.831,87.865,87.809,87.844,252099998.0
2005-05-04 03:53:00,87.839,87.864,87.838,87.85,172000001.0
2005-05-04 03:54:00,87.838,87.864,87.805,87.82,265299995.0
2005-05-04 03:55:00,87.798,87.826,87.794,87.805,155500000.0
2005-05-04 03:56:00,87.827,87.834,87.793,87.824,271599998.0
2005-05-04 03:57:00,87.868,87.903,87.842,87.903,212900000.0
2005-05-04 03:58:00,87.919,87.926,87.889,87.896,248800002.0
2005-05-04 03:59:00,87.937,87.955,87.916,87.925,330700001.0
2005-05-04 04:00:00,87.926,87.965,87.926,87.949,194000000.0
2005-05-04 04:01:00,87.972,87.973,87.939,87.942,114899999.0
2005-05-04 04:02:00,87.931,87.953,87.91,87.942,237899998.0
2005-05-04 04:03:00,87.951,87.961,87.929,87.958,146700000.0
2005-05-04 04:04:00,87.936,87.965,87.924,87.96,203600000.0
2005-05-04 04:05:00,87.956,87.973,87.93,87.946,229300001.0
2005-05-04 04:06:00,87.92,87.966,87.92,87.963,207600001.0
2005-05-04 04:07:00,87.95,87.954,87.927,87.932,314500004.0
2005-05-04 04:08:00,87.957,87.964,87.926,87.94,312300000.0
2005-05-04 04:09:00,87.953,87.973,87.942,87.945,280199996.0
2005-05-04 04:10:00,87.96,87.97,87.941,87.95,195699998.0
2005-05-04 04:11:00,87.929,87.957,87.923,87.925,328400002.0
2005-05-04 04:12:00,87.923,87.96,87.923,87.953,196499998.0
2005-05-04 04:13:00,87.951,88.004,87.951,88.003,119099999.0
2005-05-04 04:14:00,87.996,88.016,87.975,87.995,206200000.0
2005-05-04 04:15:00,88.012,88.029,87.984,87.997,238500003.0
2005-05-04 04:16:00,87.985,88.006,87.971,87.982,190000001.0
2005-05-04 04:17:00,87.992,87.994,87.946,87.947,193399998.0
2005-05-04 04:18:00,87.945,87.977,87.945,87.972,332400002.0
2005-05-04 04:19:00,87.991,88.022,87.971,88.02,249799998.0
2005-05-04 04:20:00,87.985,88.02,87.985,88.006,385099995.0
2005-05-04 04:21:00,87.998,88.011,87.972,87.972,254300002.0
2005-05-04 04:22:00,87.991,88.028,87.977,87.991,311599997.0
2005-05-04 04:23:00,88.001,88.003,87.97,87.983,281300000.0
2005-05-04 04:24:00,87.99,88.019,87.981,88.012,230400001.0
2005-05-04 04:25:00,88.011,88.012,87.961,87.961,225199995.0
2005-05-04 04:26:00,87.975,87.991,87.957,87.965,253299999.0
2005-05-04 04:27:00,87.969,87.971,87.94,87.958,270200000.0
2005-05-04 04:28:00,87.958,87.974,87.932,87.962,167000000.0
2005-05-04 04:29:00,87.94,87.979,87.931,87.968,276699999.0
2005-05-04 04:30:00,87.951,87.967,87.926,87.943,234900002.0
2005-05-04 04:31:00,87.93,87.954,87.916,87.941,265999997.0
2005-05-04 04:32:00,87.937,87.943,87.91,87.918,276900003.0
2005-05-04 04:33:00,87.909,87.943,87.898,87.908,368500004.0
2005-05-04 04:34:00,87.936,87.944,87.916,87.939,323400005.0
2005-05-04 04:35:00,87.957,87.987,87.949,87.97,196799998.0
2005-05-04 04:36:00,87.971,87.987,87.953,87.955,324000001.0
2005-05-04 04:37:00,87.958,87.977,87.944,87.955,256600000.0
2005-05-04 04:38:00,87.98,87.98,87.941,87.945,186999999.0
2005-05-04 04:39:00,87.955,87.961,87.925,87.941,235800003.0
2005-05-04 04:40:00,87.951,87.951,87.919,87.919,240500001.0
2005-05-04 04:41:00,87.913,87.941,87.905,87.941,208299998.0
2005-05-04 04:42:00,87.941,87.957,87.93,87.946,234199997.0
2005-05-04 04:43:00,87.948,87.96,87.925,87.925,277299997.0
2005-05-04 04:44:00,87.961,87.978,87.938,87.95,300900002.0
2005-05-04 04:45:00,87.957,87.99,87.94,87.963,231500001.0
2005-05-04 04:46:00,87.987,87.989,87.956,87.963,296299996.0
2005-05-04 04:47:00,87.949,87.993,87.949,87.98,313400000.0
2005-05-04 04:48:00,87.956,87.976,87.941,87.958,131499999.0
2005-05-04 04:49:00,87.955,87.967,87.937,87.946,196699999.0
2005-05-04 04:50:00,87.957,87.98,87.936,87.953,214900004.0
2005-05-04 04:51:00,87.937,87.987,87.937,87.976,170800002.0
2005-05-04 04:52:00,87.964,87.984,87.95,87.975,377700004.0
2005-05-04 04:53:00,87.993,88.0,87.964,87.968,169500000.0
2005-05-04 04:54:00,87.98,87.988,87.933,87.939,278900002.0
2005-05-04 04:55:00,87.937,87.987,87.922,87.964,172699999.0
2005-05-04 04:56:00,88.007,88.014,87.979,87.987,297499998.0
2005-05-04 04:57:00,87.996,88.008,87.972,87.979,207899998.0
2005-05-04 04:58:00,87.97,87.996,87.951,87.962,247999997.0
2005-05-04 04:59:00,87.986,88.0,87.964,87.964,306299998.0
2005-05-04 05:00:00,87.968,87.998,87.949,87.99,207499999.0
2005-05-04 05:01:00,87.981,87.997,87.961,87.993,208599998.0
2005-05-04 05:02:00,87.992,87.996,87.954,87.969,197399999.0
2005-05-04 05:03:00,87.973,88.006,87.972,88.006,203300003.0
2005-05-04 05:04:00,87.977,88.006,87.973,87.983,263199999.0
2005-05-04 05:05:00,87.96,87.999,87.96,87.991,243399998.0
2005-05-04 05:06:00,87.98,87.989,87.961,87.971,272099996.0
2005-05-04 05:07:00,87.982,88.005,87.968,87.989,190199999.0
2005-05-04 05:08:00,87.971,87.994,87.964,87.987,282099998.0
2005-05-04 05:09:00,87.997,87.999,87.954,87.966,244199995.0
2005-05-04 05:10:00,87.949,88.0,87.944,87.997,200700001.0
2005-05-04 05:11:00,87.98,88.019,87.98,87.993,234599999.0
2005-05-04 05:12:00,87.978,87.991,87.956,87.968,321999993.0
2005-05-04 05:13:00,87.968,87.979,87.948,87.952,289699999.0
2005-05-04 05:14:00,87.955,87.977,87.948,87.96,160599999.0
2005-05-04 05:15:00,87.936,87.97,87.928,87.968,226900001.0
2005-05-04 05:16:00,87.96,87.974,87.951,87.951,241600001.0
2005-05-04 05:17:00,87.958,87.967,87.938,87.95,222299999.0
2005-05-04 05:18:00,87.945,87.961,87.927,87.945,368899997.0
2005-05-04 05:19:00,87.951,87.973,87.936,87.959,243700001.0
2005-05-04 05:20:00,87.977,87.977,87.941,87.941,227499999.0
2005-05-04 05:21:00,87.957,87.957,87.92,87.92,191700002.0
2005-05-04 05:22:00,87.944,87.955,87.918,87.918,419699999.0
2005-05-04 05:23:00,87.926,87.944,87.911,87.922,294499998.0
2005-05-04 05:24:00,87.925,87.951,87.925,87.947,366400003.0
2005-05-04 05:25:00,87.94,87.954,87.923,87.923,179100000.0
2005-05-04 05:26:00,87.958,87.97,87.939,87.951,379799998.0
2005-05-04 05:27:00,87.971,87.99,87.953,87.961,214499996.0
2005-05-04 05:28:00,87.956,87.974,87.943,87.948,273000001.0
2005-05-04 05:29:00,87.959,87.987,87.951,87.961,201800000.0
2005-05-04 05:30:00,87.951,87.983,87.942,87.959,264100001.0
2005-05-04 05:31:00,87.941,87.985,87.928,87.949,238799999.0
2005-05-04 05:32:00,87.964,87.981,87.952,87.965,309400006.0
2005-05-04 05:33:00,87.968,87.977,87.948,87.963,234599996.0
2005-05-04 05:34:00,87.964,87.989,87.945,87.967,297199998.0
2005-05-04 05:35:00,87.932,87.972,87.932,87.965,185900000.0
2005-05-04 05:36:00,87.962,87.979,87.941,87.966,242199998.0
2005-05-04 05:37:00,87.964,87.988,87.957,87.975,196700000.0
2005-05-04 05:38:00,87.971,87.988,87.96,87.97,209299998.0
2005-05-04 05:39:00,87.981,87.994,87.952,87.964,215100001.0
2005-05-04 05:40:00,87.963,87.996,87.956,87.971,254100000.0
2005-05-04 05:41:00,88.001,88.002,87.966,87.995,274399996.0
2005-05-04 05:42:00,87.973,87.995,87.954,87.985,261199998.0
2005-05-04 05:43:00,87.959,87.993,87.959,87.993,88000000.0
2005-05-04 05:44:00,87.981,88.0,87.963,87.975,127200002.0
2005-05-04 05:45:00,87.963,87.981,87.954,87.97,299899996.0
2005-05-04 05:46:00,87.978,87.987,87.958,87.958,173299997.0
2005-05-04 05:47:00,87.967,87.99,87.902,87.952,265500006.0
2005-05-04 05:48:00,87.984,87.99,87.956,87.956,219000002.0
2005-05-04 05:49:00,87.975,87.992,87.96,87.961,287799995.0
2005-05-04 05:50:00,87.96,87.999,87.956,87.966,227899998.0
2005-05-04 05:51:00,87.984,87.996,87.953,87.984,164499999.0
2005-05-04 05:52:00,87.969,88.0,87.968,87.982,167799996.0
2005-05-04 05:53:00,87.993,87.994,87.975,87.983,201299998.0
2005-05-04 05:54:00,87.965,87.985,87.949,87.949,323500000.0
2005-05-04 05:55:00,87.928,87.967,87.928,87.949,299199997.0
2005-05-04 05:56:00,87.959,87.989,87.941,87.989,257899998.0
2005-05-04 05:57:00,87.981,87.998,87.952,87.981,229800004.0
2005-05-04 05:58:00,87.955,87.98,87.938,87.944,287200002.0
2005-05-04 05:59:00,87.943,87.978,87.935,87.967,333999996.0
2005-05-04 06:00:00,87.968,87.982,87.954,87.96,193000000.0
2005-05-04 06:01:00,87.953,87.989,87.953,87.971,297299994.0
2005-05-04 06:02:00,87.977,87.98,87.946,87.946,177999998.0
2005-05-04 06:03:00,87.962,87.983,87.947,87.949,226599997.0
2005-05-04 06:04:00,87.968,87.974,87.938,87.938,266999998.0
2005-05-04 06:05:00,87.954,87.974,87.941,87.961,382999998.0
2005-05-04 06:06:00,87.956,87.974,87.924,87.95,235600001.0
2005-05-04 06:07:00,87.943,87.971,87.922,87.934,299800002.0
2005-05-04 06:08:00,87.95,87.959,87.924,87.939,224400001.0
2005-05-04 06:09:00,87.93,87.964,87.93,87.964,159499995.0
2005-05-04 06:10:00,87.913,87.959,87.913,87.95,273799997.0
2005-05-04 06:11:00,87.939,87.959,87.928,87.939,255299999.0
2005-05-04 06:12:00,87.947,87.972,87.927,87.945,216999999.0
2005-05-04 06:13:00,87.941,87.959,87.924,87.938,276500002.0
2005-05-04 06:14:00,87.974,87.974,87.923,87.942,305700003.0
2005-05-04 06:15:00,87.923,87.969,87.915,87.937,257900000.0
2005-05-04 06:16:00,87.976,87.976,87.921,87.93,143099999.0
2005-05-04 06:17:00,87.959,87.982,87.944,87.949,158199998.0
2005-05-04 06:18:00,87.968,87.968,87.927,87.942,117900003.0
2005-05-04 06:19:00,87.992,87.992,87.946,87.946,163999998.0
2005-05-04 06:20:00,87.977,87.988,87.939,87.952,332000001.0
2005-05-04 06:21:00,87.972,87.972,87.927,87.945,294100000.0
2005-05-04 06:22:00,87.982,87.985,87.956,87.966,216200000.0
2005-05-04 06:23:00,87.984,87.993,87.953,87.961,226900001.0
2005-05-04 06:24:00,87.967,87.976,87.946,87.947,311100002.0
2005-05-04 06:25:00,87.947,87.989,87.947,87.977,159099997.0
2005-05-04 06:26:00,87.96,87.989,87.949,87.964,174399999.0
2005-05-04 06:27:00,87.961,88.001,87.958,87.984,314499998.0
2005-05-04 06:28:00,87.977,87.994,87.952,87.972,169799996.0
2005-05-04 06:29:00,87.963,88.002,87.963,87.981,249699998.0
2005-05-04 06:30:00,88.004,88.004,87.966,87.99,207099998.0
2005-05-04 06:31:00,87.967,87.986,87.961,87.985,162800000.0
2005-05-04 06:32:00,87.975,87.993,87.946,87.961,160100001.0
2005-05-04 06:33:00,87.961,87.986,87.946,87.983,230100003.0
2005-05-04 06:34:00,87.968,87.982,87.949,87.972,219800000.0
2005-05-04 06:35:00,87.967,87.99,87.945,87.947,261099996.0
2005-05-04 06:36:00,87.949,87.981,87.949,87.976,165700000.0
2005-05-04 06:37:00,87.968,87.985,87.949,87.964,183400000.0
2005-05-04 06:38:00,87.964,87.985,87.947,87.953,152299997.0
2005-05-04 06:39:00,87.954,87.974,87.92,87.931,312399997.0
2005-05-04 06:40:00,87.935,87.96,87.933,87.954,178800000.0
2005-05-04 06:41:00,87.926,87.97,87.925,87.955,296799997.0
2005-05-04 06:42:00,87.939,87.957,87.915,87.944,213799996.0
2005-05-04 06:43:00,87.967,87.97,87.943,87.943,275899999.0
2005-05-04 06:44:00,87.935,87.971,87.935,87.96,272999997.0
2005-05-04 06:45:00,87.928,87.971,87.928,87.96,194100003.0
2005-05-04 06:46:00,87.955,87.962,87.931,87.941,226899997.0
2005-05-04 06:47:00,87.922,87.945,87.92,87.923,179099997.0
2005-05-04 06:48:00,87.936,87.953,87.916,87.943,165800000.0
2005-05-04 06:49:00,87.937,87.951,87.908,87.927,189700000.0
2005-05-04 06:50:00,87.928,87.971,87.923,87.933,227000000.0
2005-05-04 06:51:00,87.935,87.966,87.934,87.958,257600000.0
2005-05-04 06:52:00,87.95,87.965,87.921,87.934,186899998.0
2005-05-04 06:53:00,87.944,87.957,87.916,87.935,189299999.0
2005-05-04 06:54:00,87.942,87.951,87.918,87.925,254099997.0
2005-05-04 06:55:00,87.933,87.953,87.922,87.94,235900000.0
2005-05-04 06:56:00,87.93,87.951,87.914,87.927,328200006.0
2005-05-04 06:57:00,87.953,87.954,87.913,87.945,341500003.0
2005-05-04 06:58:00,87.915,87.95,87.896,87.935,318699995.0
2005-05-04 06:59:00,87.931,87.951,87.915,87.934,210100000.0
2005-05-04 07:00:00,87.936,87.966,87.921,87.93,197499998.0
2005-05-04 07:01:00,87.951,87.952,87.926,87.934,162999997.0
2005-05-04 07:02:00,87.957,87.957,87.906,87.906,135000000.0
2005-05-04 07:03:00,87.918,87.961,87.901,87.924,336599991.0
2005-05-04 07:04:00,87.965,87.969,87.942,87.969,167299999.0
2005-05-04 07:05:00,87.956,87.979,87.95,87.97,225800000.0
2005-05-04 07:06:00,87.982,88.001,87.962,87.977,171199997.0
2005-05-04 07:07:00,87.977,87.985,87.955,87.958,285800001.0
2005-05-04 07:08:00,87.977,87.98,87.946,87.965,319399995.0
2005-05-04 07:09:00,87.974,87.976,87.92,87.931,76700000.0
2005-05-04 07:10:00,87.924,87.962,87.906,87.93,187899999.0
2005-05-04 07:11:00,87.94,87.949,87.913,87.936,359199997.0
2005-05-04 07:12:00,87.922,87.953,87.918,87.93,235200001.0
2005-05-04 07:13:00,87.931,87.965,87.931,87.96,285399996.0
2005-05-04 07:14:00,87.921,87.958,87.91,87.92,241199998.0
2005-05-04 07:15:00,87.919,87.942,87.908,87.935,201999999.0
2005-05-04 07:16:00,87.916,87.953,87.916,87.952,264900000.0
2005-05-04 07:17:00,87.947,87.954,87.914,87.914,229100001.0
2005-05-04 07:18:00,87.929,87.958,87.91,87.914,361300002.0
2005-05-04 07:19:00,87.934,87.951,87.92,87.928,128599996.0
2005-05-04 07:20:00,87.959,87.968,87.923,87.923,164599999.0
2005-05-04 07:21:00,87.95,87.955,87.91,87.91,310299994.0
2005-05-04 07:22:00,87.929,87.953,87.898,87.953,328199999.0
2005-05-04 07:23:00,87.928,87.957,87.9,87.925,214599999.0
2005-05-04 07:24:00,87.948,87.949,87.921,87.937,141100002.0
2005-05-04 07:25:00,87.932,87.954,87.911,87.925,228100001.0
2005-05-04 07:26:00,87.936,87.949,87.912,87.931,236300003.0
2005-05-04 07:27:00,87.925,87.962,87.91,87.929,181099999.0
2005-05-04 07:28:00,87.908,87.941,87.908,87.939,174700001.0
2005-05-04 07:29:00,87.928,87.949,87.899,87.923,181600000.0
2005-05-04 07:30:00,87.93,87.94,87.904,87.904,309999998.0
2005-05-04 07:31:00,87.939,87.946,87.92,87.938,172999997.0
2005-05-04 07:32:00,87.943,87.966,87.919,87.947,355499998.0
2005-05-04 07:33:00,87.949,87.959,87.909,87.93,201799998.0
2005-05-04 07:34:00,87.937,87.971,87.919,87.922,153200000.0
2005-05-04 07:35:00,87.916,87.937,87.899,87.917,367199997.0
2005-05-04 07:36:00,87.928,87.942,87.905,87.927,175799999.0
2005-05-04 07:37:00,87.936,87.948,87.916,87.93,191300001.0
2005-05-04 07:38:00,87.915,87.946,87.915,87.926,342299999.0
2005-05-04 07:39:00,87.931,87.951,87.918,87.945,320399993.0
2005-05-04 07:40:00,87.94,87.962,87.918,87.962,168900000.0
2005-05-04 07:41:00,87.951,87.984,87.931,87.967,276200003.0
2005-05-04 07:42:00,87.947,87.977,87.94,87.96,224000000.0
2005-05-04 07:43:00,87.932,87.955,87.927,87.941,221100000.0
2005-05-04 07:44:00,87.918,87.955,87.918,87.929,285000001.0
2005-05-04 07:45:00,87.893,87.931,87.893,87.922,263100005.0
2005-05-04 07:46:00,87.92,87.939,87.901,87.939,239899997.0
2005-05-04 07:47:00,87.908,87.933,87.9,87.922,153799997.0
2005-05-04 07:48:00,87.925,87.951,87.918,87.93,194900002.0
2005-05-04 07:49:00,87.942,87.952,87.923,87.924,226599996.0
2005-05-04 07:50:00,87.919,87.938,87.912,87.938,181799998.0
2005-05-04 07:51:00,87.922,87.944,87.912,87.938,249000000.0
2005-05-04 07:52:00,87.947,87.959,87.924,87.935,133599997.0
2005-05-04 07:53:00,87.926,87.942,87.901,87.901,236300001.0
2005-05-04 07:54:00,87.901,87.919,87.894,87.901,297700002.0
2005-05-04 07:55:00,87.908,87.941,87.899,87.929,244600003.0
2005-05-04 07:56:00,87.909,87.932,87.905,87.908,279099998.0
2005-05-04 07:57:00,87.89,87.941,87.882,87.914,193900001.0
2005-05-04 07:58:00,87.941,87.956,87.915,87.927,350199997.0
2005-05-04 07:59:00,87.931,87.941,87.914,87.917,224599998.0
2005-05-04 08:00:00,87.927,87.927,87.894,87.906,67700000.0
2005-05-04 08:01:00,87.886,87.914,87.886,87.905,219999999.0
2005-05-04 08:02:00,87.921,87.938,87.898,87.919,294000002.0
2005-05-04 08:03:00,87.917,87.936,87.899,87.911,267399998.0
2005-05-04 08:04:00,87.893,87.914,87.873,87.887,201899999.0
2005-05-04 08:05:00,87.87,87.896,87.864,87.88,225700000.0
2005-05-04 08:06:00,87.882,87.904,87.856,87.895,192900000.0
2005-05-04 08:07:00,87.897,87.914,87.878,87.893,290199997.0
2005-05-04 08:08:00,87.911,87.929,87.905,87.92,253699997.0
2005-05-04 08:09:00,87.916,87.934,87.901,87.921,195700000.0
2005-05-04 08:10:00,87.894,87.927,87.893,87.902,187499999.0
2005-05-04 08:11:00,87.871,87.903,87.869,87.9,251300001.0
2005-05-04 08:12:00,87.89,87.913,87.879,87.882,323199997.0
2005-05-04 08:13:00,87.89,87.919,87.882,87.9,243700001.0
2005-05-04 08:14:00,87.907,87.91,87.879,87.883,377300001.0
2005-05-04 08:15:00,87.904,87.904,87.87,87.903,224999999.0
2005-05-04 08:16:00,87.888,87.911,87.853,87.875,259299999.0
2005-05-04 08:17:00,87.848,87.886,87.842,87.854,196300000.0
2005-05-04 08:18:00,87.856,87.895,87.854,87.866,242799998.0
2005-05-04 08:19:00,87.897,87.9,87.862,87.878,122399999.0
2005-05-04 08:20:00,87.892,87.919,87.882,87.899,241999997.0
2005-05-04 08:21:00,87.896,87.917,87.876,87.881,361099999.0
2005-05-04 08:22:00,87.877,87.9,87.873,87.888,223400004.0
2005-05-04 08:23:00,87.867,87.906,87.865,87.885,378199994.0
2005-05-04 08:24:00,87.892,87.908,87.871,87.889,252599998.0
2005-05-04 08:25:00,87.882,87.907,87.871,87.904,329499994.0
2005-05-04 08:26:00,87.896,87.917,87.881,87.894,261599999.0
2005-05-04 08:27:00,87.896,87.909,87.877,87.887,333800000.0
2005-05-04 08:28:00,87.894,87.903,87.874,87.885,329200001.0
2005-05-04 08:29:00,87.91,87.91,87.856,87.856,197300000.0
2005-05-04 08:30:00,87.856,87.891,87.855,87.867,202100001.0
2005-05-04 08:31:00,87.879,87.9,87.87,87.873,165600001.0
2005-05-04 08:32:00,87.89,87.921,87.887,87.913,166400000.0
2005-05-04 08:33:00,87.928,87.937,87.907,87.907,206500000.0
2005-05-04 08:34:00,87.93,87.939,87.902,87.903,299599996.0
2005-05-04 08:35:00,87.91,87.936,87.897,87.917,310200003.0
2005-05-04 08:36:00,87.918,87.934,87.898,87.898,262500002.0
2005-05-04 08:37:00,87.91,87.95,87.898,87.93,188400000.0
2005-05-04 08:38:00,87.929,87.946,87.919,87.919,231399996.0
2005-05-04 08:39:00,87.888,87.94,87.888,87.934,277599995.0
2005-05-04 08:40:00,87.924,87.935,87.9,87.906,244599998.0
2005-05-04 08:41:00,87.9,87.923,87.897,87.898,254700001.0
2005-05-04 08:42:00,87.899,87.918,87.876,87.885,165899999.0
2005-05-04 08:43:00,87.872,87.91,87.869,87.888,365200001.0
2005-05-04 08:44:00,87.898,87.912,87.868,87.886,204400000.0
2005-05-04 08:45:00,87.89,87.897,87.867,87.877,247400002.0
2005-05-04 08:46:00,87.883,87.915,87.877,87.893,224000001.0
2005-05-04 08:47:00,87.88,87.907,87.876,87.893,195500000.0
2005-05-04 08:48:00,87.902,87.915,87.88,87.887,299299996.0
2005-05-04 08:49:00,87.907,87.913,87.882,87.889,325800002.0
2005-05-04 08:50:00,87.904,87.905,87.87,87.872,282999998.0
2005-05-04 08:51:00,87.884,87.907,87.847,87.847,178400000.0
2005-05-04 08:52:00,87.895,87.918,87.876,87.902,270399998.0
2005-05-04 08:53:00,87.893,87.899,87.863,87.865,251199995.0
2005-05-04 08:54:00,87.868,87.916,87.868,87.892,308800002.0
2005-05-04 08:55:00,87.881,87.9,87.863,87.877,312600003.0
2005-05-04 08:56:00,87.881,87.901,87.856,87.871,186400000.0
2005-05-04 08:57:00,87.86,87.908,87.86,87.908,380499999.0
2005-05-04 08:58:00,87.873,87.898,87.863,87.896,257999998.0
2005-05-04 08:59:00,87.867,87.898,87.862,87.896,178299999.0
2005-05-04 09:00:00,87.905,87.93,87.879,87.93,289599996.0
2005-05-04 09:01:00,87.911,87.95,87.911,87.937,263299998.0
2005-05-04 09:02:00,87.931,87.959,87.922,87.928,176400001.0
2005-05-04 09:03:00,87.904,87.927,87.895,87.918,153100000.0
2005-05-04 09:04:00,87.912,87.912,87.885,87.887,202699995.0
2005-05-04 09:05:00,87.886,87.918,87.88,87.899,289000000.0
2005-05-04 09:06:00,87.883,87.905,87.869,87.893,214899998.0
2005-05-04 09:07:00,87.886,87.919,87.879,87.898,256900004.0
2005-05-04 09:08:00,87.897,87.914,87.876,87.888,233600000.0
2005-05-04 09:09:00,87.879,87.903,87.872,87.887,142100000.0
2005-05-04 09:10:00,87.874,87.893,87.866,87.878,334399999.0
2005-05-04 09:11:00,87.862,87.889,87.862,87.867,235400000.0
2005-05-04 09:12:00,87.855,87.882,87.847,87.875,184699999.0
2005-05-04 09:13:00,87.857,87.876,87.837,87.845,214999998.0
2005-05-04 09:14:00,87.869,87.878,87.849,87.849,251199998.0
2005-05-04 09:15:00,87.86,87.883,87.858,87.879,185400000.0
2005-05-04 09:16:00,87.859,87.872,87.838,87.856,229199998.0
2005-05-04 09:17:00,87.867,87.867,87.826,87.826,252500000.0
2005-05-04 09:18:00,87.835,87.848,87.791,87.791,284699997.0
2005-05-04 09:19:00,87.79,87.815,87.781,87.815,249800000.0
2005-05-04 09:20:00,87.806,87.822,87.789,87.798,321600006.0
2005-05-04 09:21:00,87.85,87.851,87.797,87.797,273499994.0
2005-05-04 09:22:00,87.805,87.814,87.767,87.771,371900001.0
2005-05-04 09:23:00,87.78,87.785,87.758,87.765,179100002.0
2005-05-04 09:24:00,87.79,87.802,87.742,87.78,214499999.0
2005-05-04 09:25:00,87.778,87.793,87.755,87.773,329200003.0
2005-05-04 09:26:00,87.77,87.808,87.757,87.779,357699993.0
2005-05-04 09:27:00,87.766,87.774,87.739,87.739,278200003.0
2005-05-04 09:28:00,87.737,87.763,87.729,87.733,352700000.0
2005-05-04 09:29:00,87.749,87.77,87.73,87.753,283100003.0
2005-05-04 09:30:00,87.765,87.787,87.752,87.775,380500005.0
2005-05-04 09:31:00,87.784,87.793,87.764,87.787,178399999.0
2005-05-04 09:32:00,87.769,87.797,87.761,87.776,134700000.0
2005-05-04 09:33:00,87.802,87.802,87.757,87.773,193600000.0
2005-05-04 09:34:00,87.779,87.809,87.752,87.762,312500000.0
2005-05-04 09:35:00,87.753,87.777,87.739,87.744,270800002.0
2005-05-04 09:36:00,87.79,87.8,87.759,87.764,336199995.0
2005-05-04 09:37:00,87.789,87.798,87.754,87.762,238299994.0
2005-05-04 09:38:00,87.789,87.81,87.777,87.788,383300000.0
2005-05-04 09:39:00,87.764,87.807,87.762,87.764,283499997.0
2005-05-04 09:40:00,87.817,87.817,87.765,87.765,314099998.0
2005-05-04 09:41:00,87.775,87.775,87.748,87.759,222299999.0
2005-05-04 09:42:00,87.765,87.781,87.745,87.781,261699999.0
2005-05-04 09:43:00,87.762,87.789,87.757,87.774,101299999.0
2005-05-04 09:44:00,87.754,87.791,87.754,87.779,132499999.0
2005-05-04 09:45:00,87.773,87.79,87.745,87.745,185199997.0
2005-05-04 09:46:00,87.775,87.783,87.754,87.76,168099999.0
2005-05-04 09:47:00,87.781,87.794,87.761,87.773,181300000.0
2005-05-04 09:48:00,87.762,87.776,87.744,87.754,285399995.0
2005-05-04 09:49:00,87.738,87.773,87.738,87.757,184300000.0
2005-05-04 09:50:00,87.763,87.788,87.753,87.767,256899997.0
2005-05-04 09:51:00,87.785,87.817,87.779,87.791,223200001.0
2005-05-04 09:52:00,87.797,87.808,87.781,87.805,146799999.0
2005-05-04 09:53:00,87.8,87.834,87.789,87.817,264899997.0
2005-05-04 09:54:00,87.807,87.828,87.797,87.813,220699998.0
2005-05-04 09:55:00,87.798,87.812,87.78,87.781,303900000.0
2005-05-04 09:56:00,87.793,87.8,87.768,87.786,259899999.0
2005-05-04 09:57:00,87.796,87.806,87.764,87.764,236099999.0
2005-05-04 09:58:00,87.789,87.797,87.758,87.769,373499998.0
2005-05-04 09:59:00,87.772,87.803,87.763,87.778,198999997.0
2005-05-04 10:00:00,87.774,87.816,87.774,87.816,223399996.0
2005-05-04 10:01:00,87.82,87.852,87.81,87.851,261700000.0
2005-05-04 10:02:00,87.811,87.828,87.797,87.822,177500002.0
2005-05-04 10:03:00,87.816,87.827,87.798,87.805,200399999.0
2005-05-04 10:04:00,87.811,87.832,87.805,87.815,257499999.0
2005-05-04 10:05:00,87.806,87.834,87.803,87.816,291100001.0
2005-05-04 10:06:00,87.821,87.844,87.82,87.82,226799995.0
2005-05-04 10:07:00,87.813,87.84,87.793,87.831,233999997.0
2005-05-04 10:08:00,87.824,87.834,87.801,87.801,168199999.0
2005-05-04 10:09:00,87.805,87.834,87.803,87.825,323900003.0
2005-05-04 10:10:00,87.802,87.84,87.798,87.798,246500003.0
2005-05-04 10:11:00,87.795,87.846,87.795,87.843,237499999.0
2005-05-04 10:12:00,87.831,87.859,87.823,87.828,225699999.0
2005-05-04 10:13:00,87.835,87.866,87.832,87.845,258000003.0
2005-05-04 10:14:00,87.831,87.851,87.819,87.828,193900001.0
2005-05-04 10:15:00,87.864,87.864,87.824,87.832,239100000.0
2005-05-04 10:16:00,87.819,87.861,87.819,87.861,176199998.0
2005-05-04 10:17:00,87.876,87.883,87.826,87.834,191299997.0
2005-05-04 10:18:00,87.86,87.867,87.839,87.841,265299998.0
2005-05-04 10:19:00,87.816,87.85,87.816,87.837,240899998.0
2005-05-04 10:20:00,87.836,87.858,87.818,87.858,280899998.0
2005-05-04 10:21:00,87.85,87.864,87.836,87.839,340400005.0
2005-05-04 10:22:00,87.828,87.86,87.824,87.833,197199997.0
2005-05-04 10:23:00,87.812,87.842,87.811,87.824,174299999.0
2005-05-04 10:24:00,87.829,87.846,87.814,87.846,144799997.0
2005-05-04 10:25:00,87.83,87.836,87.798,87.813,210399998.0
2005-05-04 10:26:00,87.83,87.845,87.805,87.806,280999999.0
2005-05-04 10:27:00,87.795,87.813,87.784,87.799,154200000.0
2005-05-04 10:28:00,87.788,87.813,87.772,87.782,299099998.0
2005-05-04 10:29:00,87.78,87.815,87.779,87.805,238300003.0
2005-05-04 10:30:00,87.789,87.818,87.779,87.818,233000000.0
2005-05-04 10:31:00,87.793,87.808,87.754,87.781,172200001.0
2005-05-04 10:32:00,87.796,87.833,87.777,87.818,329900000.0
2005-05-04 10:33:00,87.807,87.829,87.797,87.805,239699999.0
2005-05-04 10:34:00,87.809,87.815,87.784,87.799,182900002.0
2005-05-04 10:35:00,87.79,87.841,87.79,87.813,168499998.0
2005-05-04 10:36:00,87.845,87.845,87.8,87.8,273899999.0
2005-05-04 10:37:00,87.791,87.835,87.791,87.814,317300000.0
2005-05-04 10:38:00,87.812,87.812,87.777,87.777,270799996.0
2005-05-04 10:39:00,87.807,87.819,87.792,87.795,302999994.0
2005-05-04 10:40:00,87.791,87.846,87.791,87.846,272299997.0
2005-05-04 10:41:00,87.816,87.829,87.778,87.786,281499998.0
2005-05-04 10:42:00,87.798,87.818,87.784,87.796,219800002.0
2005-05-04 10:43:00,87.782,87.782,87.74,87.751,253399994.0
2005-05-04 10:44:00,87.776,87.788,87.742,87.742,363400004.0
2005-05-04 10:45:00,87.753,87.797,87.747,87.775,457800004.0
2005-05-04 10:46:00,87.767,87.778,87.746,87.773,373100000.0
2005-05-04 10:47:00,87.8,87.808,87.77,87.784,198699999.0
2005-05-04 10:48:00,87.771,87.777,87.743,87.747,177700000.0
2005-05-04 10:49:00,87.773,87.773,87.736,87.736,155200003.0
2005-05-04 10:50:00,87.772,87.772,87.73,87.731,134899999.0
2005-05-04 10:51:00,87.746,87.771,87.729,87.749,227100001.0
2005-05-04 10:52:00,87.723,87.746,87.703,87.726,200399999.0
2005-05-04 10:53:00,87.741,87.755,87.716,87.722,257299998.0
2005-05-04 10:54:00,87.727,87.749,87.678,87.733,226499999.0
2005-05-04 10:55:00,87.722,87.741,87.717,87.734,241399995.0
2005-05-04 10:56:00,87.711,87.736,87.698,87.734,167199998.0
2005-05-04 10:57:00,87.748,87.771,87.743,87.771,227899996.0
2005-05-04 10:58:00,87.766,87.794,87.74,87.758,298899999.0
2005-05-04 10:59:00,87.766,87.785,87.753,87.761,235799999.0
2005-05-04 11:00:00,87.777,87.801,87.754,87.79,253700003.0
2005-05-04 11:01:00,87.806,87.806,87.753,87.753,172199999.0
2005-05-04 11:02:00,87.779,87.788,87.743,87.747,185200001.0
2005-05-04 11:03:00,87.764,87.782,87.748,87.768,297900006.0
2005-05-04 11:04:00,87.746,87.762,87.729,87.743,210600002.0
2005-05-04 11:05:00,87.734,87.773,87.728,87.743,403399997.0
2005-05-04 11:06:00,87.757,87.765,87.717,87.72,175699999.0
2005-05-04 11:07:00,87.749,87.754,87.716,87.726,336700002.0
2005-05-04 11:08:00,87.709,87.745,87.709,87.735,289599999.0
2005-05-04 11:09:00,87.738,87.792,87.738,87.79,247300005.0
2005-05-04 11:10:00,87.763,87.78,87.741,87.741,255399996.0
2005-05-04 11:11:00,87.77,87.801,87.743,87.754,336899995.0
2005-05-04 11:12:00,87.766,87.773,87.738,87.76,249800002.0
2005-05-04 11:13:00,87.732,87.778,87.732,87.778,294299995.0
2005-05-04 11:14:00,87.767,87.795,87.753,87.775,345200001.0
2005-05-04 11:15:00,87.758,87.766,87.736,87.746,376600004.0
2005-05-04 11:16:00,87.755,87.771,87.739,87.746,226000000.0
2005-05-04 11:17:00,87.765,87.797,87.758,87.789,218099998.0
2005-05-04 11:18:00,87.799,87.804,87.776,87.78,295000001.0
2005-05-04 11:19:00,87.773,87.805,87.766,87.786,211399999.0
2005-05-04 11:20:00,87.77,87.791,87.754,87.787,370100000.0
2005-05-04 11:21:00,87.778,87.816,87.759,87.816,310599999.0
2005-05-04 11:22:00,87.811,87.826,87.796,87.813,231700001.0
2005-05-04 11:23:00,87.812,87.822,87.787,87.797,197599999.0
2005-05-04 11:24:00,87.801,87.834,87.786,87.825,349099994.0
2005-05-04 11:25:00,87.824,87.827,87.77,87.771,211799997.0
2005-05-04 11:26:00,87.817,87.82,87.777,87.778,289299998.0
2005-05-04 11:27:00,87.786,87.804,87.768,87.778,183299999.0
2005-05-04 11:28:00,87.785,87.812,87.778,87.792,237800000.0
2005-05-04 11:29:00,87.774,87.808,87.767,87.791,205500000.0
2005-05-04 11:30:00,87.772,87.808,87.771,87.808,343299999.0
2005-05-04 11:31:00,87.804,87.82,87.788,87.81,215000002.0
2005-05-04 11:32:00,87.792,87.807,87.775,87.792,287100001.0
2005-05-04 11:33:00,87.776,87.809,87.762,87.783,336400000.0
2005-05-04 11:34:00,87.792,87.796,87.763,87.771,345400001.0
2005-05-04 11:35:00,87.782,87.808,87.765,87.808,273699999.0
2005-05-04 11:36:00,87.764,87.794,87.757,87.794,225499999.0
2005-05-04 11:37:00,87.798,87.816,87.78,87.789,202700004.0
2005-05-04 11:38:00,87.797,87.812,87.78,87.785,265600001.0
2005-05-04 11:39:00,87.8,87.811,87.763,87.78,193100000.0
2005-05-04 11:40:00,87.793,87.823,87.791,87.797,295899997.0
2005-05-04 11:41:00,87.786,87.821,87.774,87.798,228199995.0
2005-05-04 11:42:00,87.783,87.808,87.766,87.779,209800003.0
2005-05-04 11:43:00,87.775,87.794,87.75,87.753,99299999.0
2005-05-04 11:44:00,87.761,87.78,87.751,87.761,300000001.0
2005-05-04 11:45:00,87.777,87.78,87.756,87.77,216999998.0
2005-05-04 11:46:00,87.755,87.774,87.748,87.772,204400000.0
2005-05-04 11:47:00,87.755,87.802,87.754,87.798,266599999.0
2005-05-04 11:48:00,87.77,87.814,87.77,87.812,138100000.0
2005-05-04 11:49:00,87.763,87.811,87.763,87.795,232599999.0
2005-05-04 11:50:00,87.822,87.833,87.795,87.795,338900003.0
2005-05-04 11:51:00,87.785,87.807,87.777,87.791,213399999.0
2005-05-04 11:52:00,87.795,87.808,87.782,87.79,344999994.0
2005-05-04 11:53:00,87.807,87.815,87.772,87.789,203799998.0
2005-05-04 11:54:00,87.784,87.805,87.763,87.776,226900001.0
2005-05-04 11:55:00,87.77,87.807,87.761,87.778,369800000.0
2005-05-04 11:56:00,87.768,87.778,87.747,87.76,287300000.0
2005-05-04 11:57:00,87.749,87.773,87.739,87.766,227499998.0
2005-05-04 11:58:00,87.773,87.779,87.735,87.739,227200000.0
2005-05-04 11:59:00,87.75,87.766,87.732,87.732,331599997.0
2005-05-04 12:00:00,87.738,87.77,87.729,87.765,363999999.0
2005-05-04 12:01:00,87.735,87.747,87.706,87.716,124899999.0
2005-05-04 12:02:00,87.727,87.746,87.712,87.742,139899999.0
2005-05-04 12:03:00,87.72,87.745,87.708,87.733,240399997.0
2005-05-04 12:04:00,87.72,87.749,87.716,87.731,263299997.0
2005-05-04 12:05:00,87.72,87.746,87.712,87.732,321399992.0
2005-05-04 12:06:00,87.735,87.749,87.708,87.732,258200000.0
2005-05-04 12:07:00,87.711,87.738,87.71,87.732,259799995.0
2005-05-04 12:08:00,87.74,87.766,87.731,87.746,154199999.0
2005-05-04 12:09:00,87.732,87.758,87.731,87.748,171200000.0
2005-05-04 12:10:00,87.726,87.754,87.718,87.725,293799999.0
2005-05-04 12:11:00,87.742,87.749,87.718,87.734,251399996.0
2005-05-04 12:12:00,87.7,87.747,87.7,87.739,340000002.0
2005-05-04 12:13:00,87.727,87.75,87.705,87.725,265199999.0
2005-05-04 12:14:00,87.737,87.746,87.712,87.721,245099997.0
2005-05-04 12:15:00,87.715,87.739,87.695,87.718,191200000.0
2005-05-04 12:16:00,87.686,87.72,87.686,87.701,174300001.0
2005-05-04 12:17:00,87.704,87.721,87.676,87.676,308600000.0
2005-05-04 12:18:00,87.704,87.724,87.678,87.691,339400006.0
2005-05-04 12:19:00,87.694,87.718,87.692,87.707,282300001.0
2005-05-04 12:20:00,87.693,87.719,87.693,87.719,255700003.0
2005-05-04 12:21:00,87.688,87.72,87.678,87.698,397200003.0
2005-05-04 12:22:00,87.676,87.718,87.671,87.68,365499997.0
2005-05-04 12:23:00,87.65,87.708,87.647,87.701,292799997.0
2005-05-04 12:24:00,87.697,87.72,87.686,87.694,230999996.0
2005-05-04 12:25:00,87.694,87.704,87.654,87.654,90399998.0
2005-05-04 12:26:00,87.696,87.727,87.678,87.687,231699998.0
2005-05-04 12:27:00,87.701,87.724,87.69,87.703,297299998.0
2005-05-04 12:28:00,87.737,87.737,87.677,87.702,247299998.0
2005-05-04 12:29:00,87.713,87.727,87.689,87.703,372200000.0
2005-05-04 12:30:00,87.69,87.733,87.69,87.726,244400000.0
2005-05-04 12:31:00,87.724,87.756,87.704,87.718,188799998.0
2005-05-04 12:32:00,87.714,87.736,87.707,87.736,275500002.0
2005-05-04 12:33:00,87.708,87.755,87.699,87.712,415800002.0
2005-05-04 12:34:00,87.737,87.755,87.718,87.738,276900000.0
2005-05-04 12:35:00,87.744,87.78,87.744,87.772,184900002.0
2005-05-04 12:36:00,87.738,87.769,87.738,87.744,290100000.0
2005-05-04 12:37:00,87.731,87.759,87.724,87.746,262900002.0
2005-05-04 12:38:00,87.754,87.776,87.745,87.773,239000003.0
2005-05-04 12:39:00,87.762,87.772,87.739,87.747,149100000.0
2005-05-04 12:40:00,87.748,87.791,87.748,87.752,192100002.0
2005-05-04 12:41:00,87.752,87.777,87.751,87.77,397900000.0
2005-05-04 12:42:00,87.745,87.765,87.738,87.747,232500002.0
2005-05-04 12:43:00,87.749,87.755,87.717,87.735,193700000.0
2005-05-04 12:44:00,87.747,87.75,87.712,87.727,198400001.0
2005-05-04 12:45:00,87.717,87.75,87.711,87.75,212499995.0
2005-05-04 12:46:00,87.696,87.719,87.667,87.683,211500001.0
2005-05-04 12:47:00,87.652,87.686,87.649,87.683,216700000.0
2005-05-04 12:48:00,87.661,87.712,87.659,87.686,330199999.0
2005-05-04 12:49:00,87.712,87.721,87.69,87.697,286700001.0
2005-05-04 12:50:00,87.701,87.71,87.673,87.686,233600000.0
2005-05-04 12:51:00,87.668,87.71,87.663,87.71,190599999.0
2005-05-04 12:52:00,87.706,87.724,87.683,87.709,206399996.0
2005-05-04 12:53:00,87.684,87.744,87.678,87.698,216799998.0
2005-05-04 12:54:00,87.726,87.749,87.716,87.725,236499997.0
2005-05-04 12:55:00,87.734,87.76,87.704,87.711,254600000.0
2005-05-04 12:56:00,87.743,87.743,87.711,87.717,199700003.0
2005-05-04 12:57:00,87.737,87.744,87.694,87.711,320699995.0
2005-05-04 12:58:00,87.709,87.741,87.703,87.718,192800001.0
2005-05-04 12:59:00,87.721,87.736,87.685,87.685,245300002.0
2005-05-04 13:00:00,87.701,87.766,87.7,87.728,364199997.0
2005-05-04 13:01:00,87.764,87.768,87.7,87.724,361100002.0
2005-05-04 13:02:00,87.74,87.757,87.729,87.745,382400004.0
2005-05-04 13:03:00,87.734,87.755,87.721,87.732,190099998.0
2005-05-04 13:04:00,87.735,87.739,87.713,87.735,222799995.0
2005-05-04 13:05:00,87.746,87.768,87.73,87.762,293300002.0
2005-05-04 13:06:00,87.752,87.758,87.717,87.732,209299996.0
2005-05-04 13:07:00,87.728,87.75,87.701,87.701,268600003.0
2005-05-04 13:08:00,87.735,87.753,87.725,87.747,125200000.0
2005-05-04 13:09:00,87.728,87.759,87.724,87.735,186600003.0
2005-05-04 13:10:00,87.734,87.746,87.713,87.736,153199999.0
2005-05-04 13:11:00,87.734,87.776,87.734,87.746,354299999.0
2005-05-04 13:12:00,87.74,87.746,87.706,87.707,251599997.0
2005-05-04 13:13:00,87.698,87.725,87.685,87.685,173700000.0
2005-05-04 13:14:00,87.689,87.693,87.661,87.661,283699995.0
2005-05-04 13:15:00,87.687,87.704,87.671,87.699,306300000.0
2005-05-04 13:16:00,87.701,87.717,87.68,87.71,355999999.0
2005-05-04 13:17:00,87.696,87.717,87.668,87.713,161499997.0
2005-05-04 13:18:00,87.665,87.711,87.665,87.692,347899998.0
2005-05-04 13:19:00,87.7,87.719,87.686,87.699,244199998.0
2005-05-04 13:20:00,87.685,87.706,87.679,87.685,125700002.0
2005-05-04 13:21:00,87.697,87.698,87.648,87.648,170600001.0
2005-05-04 13:22:00,87.664,87.69,87.653,87.662,323100000.0
2005-05-04 13:23:00,87.659,87.681,87.652,87.668,215199999.0
2005-05-04 13:24:00,87.663,87.677,87.642,87.648,253499999.0
2005-05-04 13:25:00,87.657,87.698,87.657,87.677,164299997.0
2005-05-04 13:26:00,87.681,87.697,87.665,87.697,300500002.0
2005-05-04 13:27:00,87.666,87.695,87.656,87.695,328500003.0
2005-05-04 13:28:00,87.694,87.704,87.66,87.66,141699998.0
2005-05-04 13:29:00,87.688,87.705,87.669,87.686,246199997.0
2005-05-04 13:30:00,87.699,87.721,87.664,87.682,210199998.0
2005-05-04 13:31:00,87.692,87.7,87.668,87.679,208799998.0
2005-05-04 13:32:00,87.668,87.685,87.652,87.673,143600003.0
2005-05-04 13:33:00,87.663,87.683,87.657,87.678,198300001.0
2005-05-04 13:34:00,87.678,87.699,87.673,87.688,202900000.0
2005-05-04 13:35:00,87.698,87.698,87.661,87.671,326299996.0
2005-05-04 13:36:00,87.671,87.692,87.655,87.674,284199999.0
2005-05-04 13:37:00,87.659,87.679,87.648,87.653,271400003.0
2005-05-04 13:38:00,87.672,87.683,87.645,87.645,156400001.0
2005-05-04 13:39:00,87.692,87.692,87.649,87.664,123999999.0
2005-05-04 13:40:00,87.679,87.7,87.647,87.662,252599998.0
2005-05-04 13:41:00,87.644,87.671,87.64,87.662,163699999.0
2005-05-04 13:42:00,87.648,87.655,87.623,87.634,207599999.0
2005-05-04 13:43:00,87.668,87.671,87.648,87.648,213099999.0
2005-05-04 13:44:00,87.661,87.673,87.641,87.673,162600002.0
2005-05-04 13:45:00,87.648,87.678,87.629,87.644,297000003.0
2005-05-04 13:46:00,87.681,87.688,87.643,87.655,263099998.0
2005-05-04 13:47:00,87.645,87.676,87.625,87.665,359800004.0
2005-05-04 13:48:00,87.655,87.674,87.65,87.672,266999995.0
2005-05-04 13:49:00,87.683,87.695,87.669,87.688,157499999.0
2005-05-04 13:50:00,87.668,87.704,87.655,87.683,258800000.0
2005-05-04 13:51:00,87.681,87.698,87.663,87.671,311099995.0
2005-05-04 13:52:00,87.665,87.704,87.665,87.684,347099998.0
2005-05-04 13:53:00,87.659,87.712,87.659,87.708,319600005.0
2005-05-04 13:54:00,87.68,87.692,87.656,87.687,162300002.0
2005-05-04 13:55:00,87.673,87.69,87.649,87.662,281799996.0
2005-05-04 13:56:00,87.702,87.702,87.677,87.677,260700004.0
2005-05-04 13:57:00,87.684,87.695,87.666,87.672,228699997.0
2005-05-04 13:58:00,87.697,87.713,87.676,87.689,283900003.0
2005-05-04 13:59:00,87.7,87.701,87.673,87.676,229399999.0
2005-05-04 14:00:00,87.709,87.712,87.669,87.675,233999999.0
2005-05-04 14:01:00,87.674,87.701,87.67,87.695,224399996.0
2005-05-04 14:02:00,87.684,87.699,87.672,87.685,182100001.0
2005-05-04 14:03:00,87.705,87.713,87.682,87.686,317599997.0
2005-05-04 14:04:00,87.717,87.72,87.682,87.682,388399994.0
2005-05-04 14:05:00,87.688,87.722,87.686,87.714,204599999.0
2005-05-04 14:06:00,87.696,87.744,87.696,87.731,346699998.0
2005-05-04 14:07:00,87.744,87.755,87.709,87.709,250100003.0
2005-05-04 14:08:00,87.715,87.74,87.7,87.717,202499998.0
2005-05-04 14:09:00,87.711,87.731,87.69,87.71,282200000.0
2005-05-04 14:10:00,87.708,87.721,87.688,87.697,287799996.0
2005-05-04 14:11:00,87.691,87.725,87.67,87.678,296100002.0
2005-05-04 14:12:00,87.69,87.705,87.676,87.69,211099999.0
2005-05-04 14:13:00,87.685,87.702,87.671,87.674,283000002.0
2005-05-04 14:14:00,87.697,87.706,87.674,87.696,262100002.0
2005-05-04 14:15:00,87.701,87.714,87.674,87.689,223200001.0
2005-05-04 14:16:00,87.688,87.713,87.676,87.703,285800001.0
2005-05-04 14:17:00,87.718,87.723,87.701,87.71,287200000.0
2005-05-04 14:18:00,87.723,87.757,87.715,87.745,337400002.0
2005-05-04 14:19:00,87.737,87.752,87.715,87.725,166299998.0
2005-05-04 14:20:00,87.731,87.769,87.716,87.749,246000003.0
2005-05-04 14:21:00,87.746,87.76,87.726,87.752,266700001.0
2005-05-04 14:22:00,87.718,87.733,87.691,87.698,233199997.0
2005-05-04 14:23:00,87.662,87.685,87.626,87.657,334099995.0
2005-05-04 14:24:00,87.66,87.66,87.607,87.611,233700001.0
2005-05-04 14:25:00,87.61,87.648,87.604,87.626,274900001.0
2005-05-04 14:26:00,87.632,87.649,87.615,87.625,175300002.0
2005-05-04 14:27:00,87.624,87.65,87.612,87.617,285500000.0
2005-05-04 14:28:00,87.622,87.654,87.614,87.63,171399999.0
2005-05-04 14:29:00,87.641,87.653,87.622,87.64,364099996.0
2005-05-04 14:30:00,87.625,87.656,87.604,87.635,215600000.0
2005-05-04 14:31:00,87.596,87.638,87.572,87.625,308900004.0
2005-05-04 14:32:00,87.611,87.63,87.591,87.612,257400003.0
2005-05-04 14:33:00,87.614,87.66,87.611,87.655,264199999.0
2005-05-04 14:34:00,87.65,87.665,87.602,87.607,263000003.0
2005-05-04 14:35:00,87.637,87.639,87.604,87.623,236799995.0
2005-05-04 14:36:00,87.591,87.625,87.591,87.624,312900003.0
2005-05-04 14:37:00,87.623,87.624,87.569,87.569,205900000.0
2005-05-04 14:38:00,87.589,87.6,87.562,87.563,261100003.0
2005-05-04 14:39:00,87.578,87.591,87.554,87.585,207299998.0
2005-05-04 14:40:00,87.596,87.614,87.574,87.574,199799998.0
2005-05-04 14:41:00,87.593,87.611,87.572,87.591,267799999.0
2005-05-04 14:42:00,87.577,87.611,87.566,87.566,254700001.0
2005-05-04 14:43:00,87.59,87.626,87.58,87.623,220799997.0
2005-05-04 14:44:00,87.594,87.627,87.588,87.627,241600003.0
2005-05-04 14:45:00,87.621,87.662,87.602,87.651,172299998.0
2005-05-04 14:46:00,87.618,87.666,87.618,87.666,188800001.0
2005-05-04 14:47:00,87.656,87.67,87.638,87.647,224699998.0
2005-05-04 14:48:00,87.659,87.682,87.652,87.656,241799999.0
2005-05-04 14:49:00,87.664,87.687,87.608,87.619,136999999.0
2005-05-04 14:50:00,87.618,87.634,87.595,87.603,413600000.0
2005-05-04 14:51:00,87.606,87.619,87.579,87.592,207500000.0
2005-05-04 14:52:00,87.617,87.636,87.595,87.615,325099996.0
2005-05-04 14:53:00,87.608,87.659,87.608,87.655,195599998.0
2005-05-04 14:54:00,87.631,87.657,87.611,87.631,361099999.0
2005-05-04 14:55:00,87.638,87.665,87.621,87.646,203999998.0
2005-05-04 14:56:00,87.648,87.673,87.643,87.644,254000000.0
2005-05-04 14:57:00,87.645,87.657,87.613,87.613,232700000.0
2005-05-04 14:58:00,87.625,87.665,87.625,87.635,208799998.0
2005-05-04 14:59:00,87.603,87.648,87.571,87.62,253299998.0
2005-05-04 15:00:00,87.619,87.641,87.591,87.603,144400001.0
2005-05-04 15:01:00,87.593,87.63,87.585,87.618,254800002.0
2005-05-04 15:02:00,87.603,87.634,87.603,87.62,254400000.0
2005-05-04 15:03:00,87.611,87.63,87.58,87.58,361499998.0
2005-05-04 15:04:00,87.591,87.633,87.583,87.613,152800000.0
2005-05-04 15:05:00,87.623,87.653,87.597,87.653,191500005.0
2005-05-04 15:06:00,87.635,87.654,87.61,87.626,365700001.0
2005-05-04 15:07:00,87.617,87.64,87.599,87.615,185199999.0
2005-05-04 15:08:00,87.619,87.623,87.587,87.602,382099996.0
2005-05-04 15:09:00,87.612,87.623,87.579,87.608,255099998.0
2005-05-04 15:10:00,87.596,87.623,87.59,87.59,366799997.0
2005-05-04 15:11:00,87.598,87.633,87.592,87.62,364199999.0
2005-05-04 15:12:00,87.599,87.621,87.567,87.587,259399996.0
2005-05-04 15:13:00,87.58,87.625,87.558,87.602,311000002.0
2005-05-04 15:14:00,87.578,87.595,87.561,87.571,328900000.0
2005-05-04 15:15:00,87.562,87.588,87.557,87.58,304799997.0
2005-05-04 15:16:00,87.533,87.582,87.532,87.557,323700005.0
2005-05-04 15:17:00,87.551,87.58,87.549,87.58,261799997.0
2005-05-04 15:18:00,87.584,87.594,87.563,87.572,231599999.0
2005-05-04 15:19:00,87.57,87.603,87.551,87.603,242700000.0
2005-05-04 15:20:00,87.563,87.611,87.553,87.591,273600002.0
2005-05-04 15:21:00,87.594,87.659,87.574,87.632,255699998.0
2005-05-04 15:22:00,87.652,87.659,87.597,87.63,229799998.0
2005-05-04 15:23:00,87.635,87.679,87.625,87.658,312499999.0
2005-05-04 15:24:00,87.673,87.693,87.657,87.657,264000000.0
2005-05-04 15:25:00,87.678,87.678,87.635,87.655,173700001.0
2005-05-04 15:26:00,87.669,87.672,87.638,87.639,228399997.0
2005-05-04 15:27:00,87.653,87.688,87.652,87.671,297499999.0
2005-05-04 15:28:00,87.651,87.694,87.643,87.688,286900001.0
2005-05-04 15:29:00,87.687,87.713,87.66,87.713,139100001.0
2005-05-04 15:30:00,87.713,87.741,87.707,87.721,230500000.0
2005-05-04 15:31:00,87.755,87.765,87.728,87.745,329899999.0
2005-05-04 15:32:00,87.713,87.737,87.712,87.717,161999998.0
2005-05-04 15:33:00,87.715,87.723,87.692,87.708,261699999.0
2005-05-04 15:34:00,87.686,87.717,87.673,87.688,404499997.0
2005-05-04 15:35:00,87.691,87.716,87.676,87.681,176500002.0
2005-05-04 15:36:00,87.71,87.713,87.685,87.701,178299998.0
2005-05-04 15:37:00,87.69,87.72,87.69,87.693,201800000.0
2005-05-04 15:38:00,87.69,87.724,87.688,87.7,299899998.0
2005-05-04 15:39:00,87.696,87.721,87.68,87.698,268400000.0
2005-05-04 15:40:00,87.679,87.719,87.679,87.704,367400000.0
2005-05-04 15:41:00,87.705,87.732,87.693,87.728,274300001.0
2005-05-04 15:42:00,87.745,87.745,87.707,87.736,312000000.0
2005-05-04 15:43:00,87.74,87.744,87.711,87.721,295300002.0
2005-05-04 15:44:00,87.711,87.734,87.698,87.721,266099998.0
2005-05-04 15:45:00,87.712,87.733,87.696,87.713,188099999.0
2005-05-04 15:46:00,87.72,87.748,87.706,87.722,348299996.0
2005-05-04 15:47:00,87.711,87.754,87.711,87.745,229599997.0
2005-05-04 15:48:00,87.751,87.764,87.715,87.715,140300000.0
2005-05-04 15:49:00,87.709,87.748,87.705,87.712,202699999.0
2005-05-04 15:50:00,87.734,87.738,87.701,87.717,213799995.0
2005-05-04 15:51:00,87.725,87.728,87.705,87.708,387899998.0
2005-05-04 15:52:00,87.728,87.741,87.709,87.741,279600002.0
2005-05-04 15:53:00,87.741,87.761,87.719,87.755,200199994.0
2005-05-04 15:54:00,87.743,87.763,87.711,87.737,230000000.0
2005-05-04 15:55:00,87.753,87.753,87.717,87.717,145600000.0
2005-05-04 15:56:00,87.732,87.745,87.682,87.695,287699999.0
2005-05-04 15:57:00,87.729,87.735,87.698,87.712,262899995.0
2005-05-04 15:58:00,87.718,87.745,87.718,87.736,150099999.0
2005-05-04 15:59:00,87.744,87.772,87.725,87.768,314200002.0
2005-05-04 16:00:00,87.77,87.786,87.746,87.765,174400001.0
2005-05-04 16:01:00,87.778,87.8,87.766,87.792,212100000.0
2005-05-04 16:02:00,87.778,87.799,87.753,87.782,167099997.0
2005-05-04 16:03:00,87.798,87.824,87.767,87.775,351500000.0
2005-05-04 16:04:00,87.804,87.804,87.743,87.743,329999992.0
2005-05-04 16:05:00,87.738,87.767,87.733,87.755,176299999.0
2005-05-04 16:06:00,87.751,87.758,87.724,87.735,322200006.0
2005-05-04 16:07:00,87.712,87.735,87.704,87.714,256400000.0
2005-05-04 16:08:00,87.743,87.759,87.726,87.743,146399998.0
2005-05-04 16:09:00,87.722,87.738,87.708,87.708,272099999.0
2005-05-04 16:10:00,87.706,87.73,87.692,87.699,267600001.0
2005-05-04 16:11:00,87.702,87.738,87.687,87.699,371200000.0
2005-05-04 16:12:00,87.737,87.756,87.72,87.75,246500003.0
2005-05-04 16:13:00,87.753,87.762,87.704,87.752,259999996.0
2005-05-04 16:14:00,87.746,87.801,87.738,87.787,166000000.0
2005-05-04 16:15:00,87.764,87.781,87.748,87.769,201399998.0
2005-05-04 16:16:00,87.763,87.788,87.744,87.754,203599998.0
2005-05-04 16:17:00,87.75,87.781,87.733,87.763,203899999.0
2005-05-04 16:18:00,87.783,87.798,87.764,87.775,264400001.0
2005-05-04 16:19:00,87.787,87.795,87.751,87.755,252199998.0
2005-05-04 16:20:00,87.745,87.77,87.737,87.755,285199997.0
2005-05-04 16:21:00,87.753,87.77,87.748,87.767,278400001.0
2005-05-04 16:22:00,87.768,87.792,87.761,87.776,208699999.0
2005-05-04 16:23:00,87.777,87.783,87.746,87.746,178100000.0
2005-05-04 16:24:00,87.767,87.779,87.724,87.735,125900000.0
2005-05-04 16:25:00,87.743,87.767,87.728,87.761,164500000.0
2005-05-04 16:26:00,87.754,87.763,87.732,87.748,246300003.0
2005-05-04 16:27:00,87.72,87.742,87.71,87.713,288499999.0
2005-05-04 16:28:00,87.724,87.744,87.714,87.72,172699999.0
2005-05-04 16:29:00,87.717,87.753,87.686,87.702,142699997.0
2005-05-04 16:30:00,87.67,87.676,87.623,87.623,184000000.0
2005-05-04 16:31:00,87.601,87.636,87.586,87.608,209799998.0
2005-05-04 16:32:00,87.602,87.615,87.585,87.587,298800001.0
2005-05-04 16:33:00,87.596,87.615,87.551,87.563,316700002.0
2005-05-04 16:34:00,87.571,87.616,87.55,87.616,192299999.0
2005-05-04 16:35:00,87.596,87.603,87.565,87.568,218299999.0
2005-05-04 16:36:00,87.555,87.586,87.541,87.558,328999998.0
2005-05-04 16:37:00,87.573,87.585,87.541,87.541,350999999.0
2005-05-04 16:38:00,87.564,87.579,87.538,87.551,232500004.0
2005-05-04 16:39:00,87.572,87.58,87.542,87.557,193000002.0
2005-05-04 16:40:00,87.574,87.592,87.554,87.574,223999995.0
2005-05-04 16:41:00,87.564,87.574,87.54,87.565,239899999.0
2005-05-04 16:42:00,87.57,87.59,87.543,87.564,284299998.0
2005-05-04 16:43:00,87.562,87.604,87.562,87.593,276099999.0
2005-05-04 16:44:00,87.586,87.612,87.572,87.573,314599998.0
2005-05-04 16:45:00,87.583,87.595,87.557,87.567,288200000.0
2005-05-04 16:46:00,87.573,87.582,87.549,87.556,250499994.0
2005-05-04 16:47:00,87.578,87.605,87.554,87.559,165500000.0
2005-05-04 16:48:00,87.569,87.597,87.553,87.585,209399999.0
2005-05-04 16:49:00,87.534,87.576,87.534,87.569,245300001.0
2005-05-04 16:50:00,87.555,87.582,87.551,87.557,218999995.0
2005-05-04 16:51:00,87.554,87.59,87.554,87.579,130800001.0
2005-05-04 16:52:00,87.597,87.615,87.568,87.568,177499999.0
2005-05-04 16:53:00,87.584,87.609,87.573,87.598,148599998.0
2005-05-04 16:54:00,87.617,87.619,87.59,87.596,225699998.0
2005-05-04 16:55:00,87.624,87.64,87.607,87.607,302499996.0
2005-05-04 16:56:00,87.625,87.64,87.593,87.598,191199999.0
2005-05-04 16:57:00,87.606,87.631,87.599,87.607,319999995.0
2005-05-04 16:58:00,87.617,87.62,87.592,87.605,353200001.0
2005-05-04 16:59:00,87.601,87.629,87.599,87.627,312000000.0
2005-05-04 17:00:00,87.609,87.633,87.578,87.587,190700000.0
2005-05-04 17:01:00,87.567,87.6,87.542,87.563,186900000.0
2005-05-04 17:02:00,87.553,87.565,87.524,87.529,168200000.0
2005-05-04 17:03:00,87.52,87.553,87.503,87.515,189699995.0
2005-05-04 17:04:00,87.544,87.548,87.511,87.513,388800001.0
2005-05-04 17:05:00,87.523,87.541,87.506,87.538,297600000.0
2005-05-04 17:06:00,87.536,87.54,87.511,87.511,222900000.0
2005-05-04 17:07:00,87.514,87.521,87.493,87.498,240299998.0
2005-05-04 17:08:00,87.509,87.565,87.509,87.561,224499997.0
2005-05-04 17:09:00,87.57,87.601,87.549,87.557,291999999.0
2005-05-04 17:10:00,87.578,87.578,87.525,87.528,218499996.0
2005-05-04 17:11:00,87.538,87.56,87.522,87.535,168100002.0
2005-05-04 17:12:00,87.538,87.572,87.532,87.539,149299999.0
2005-05-04 17:13:00,87.536,87.558,87.514,87.542,271699995.0
2005-05-04 17:14:00,87.529,87.562,87.518,87.562,229699999.0
2005-05-04 17:15:00,87.551,87.592,87.549,87.567,270700000.0
2005-05-04 17:16:00,87.579,87.589,87.553,87.563,370600002.0
2005-05-04 17:17:00,87.586,87.624,87.577,87.614,301899997.0
2005-05-04 17:18:00,87.598,87.634,87.578,87.583,216099997.0
2005-05-04 17:19:00,87.565,87.593,87.549,87.552,302899998.0
2005-05-04 17:20:00,87.566,87.614,87.55,87.591,187600003.0
2005-05-04 17:21:00,87.65,87.693,87.633,87.693,219599997.0
2005-05-04 17:22:00,87.705,87.716,87.68,87.682,165799997.0
2005-05-04 17:23:00,87.711,87.763,87.711,87.731,258500002.0
2005-05-04 17:24:00,87.703,87.765,87.685,87.715,259599997.0
2005-05-04 17:25:00,87.72,87.766,87.711,87.766,252600002.0
2005-05-04 17:26:00,87.772,87.772,87.736,87.736,139300000.0
2005-05-04 17:27:00,87.742,87.747,87.714,87.714,293999997.0
2005-05-04 17:28:00,87.733,87.742,87.711,87.722,170500001.0
2005-05-04 17:29:00,87.73,87.797,87.715,87.775,322799996.0
2005-05-04 17:30:00,87.795,87.812,87.778,87.778,173299999.0
2005-05-04 17:31:00,87.779,87.822,87.779,87.803,224599998.0
2005-05-04 17:32:00,87.791,87.831,87.784,87.816,365899999.0
2005-05-04 17:33:00,87.799,87.82,87.785,87.807,203800000.0
2005-05-04 17:34:00,87.812,87.823,87.781,87.793,219399999.0
2005-05-04 17:35:00,87.83,87.85,87.823,87.828,205100002.0
2005-05-04 17:36:00,87.87,87.886,87.85,87.85,220500002.0
2005-05-04 17:37:00,87.848,87.848,87.816,87.824,164100000.0
2005-05-04 17:38:00,87.847,87.878,87.829,87.855,204800001.0
2005-05-04 17:39:00,87.856,87.899,87.855,87.871,198999998.0
2005-05-04 17:40:00,87.891,87.896,87.856,87.863,268299998.0
2005-05-04 17:41:00,87.856,87.879,87.839,87.844,292799999.0
2005-05-04 17:42:00,87.838,87.86,87.821,87.827,222600003.0
2005-05-04 17:43:00,87.786,87.82,87.786,87.809,239199999.0
2005-05-04 17:44:00,87.785,87.814,87.771,87.799,211700000.0
2005-05-04 17:45:00,87.813,87.813,87.789,87.791,404800002.0
2005-05-04 17:46:00,87.774,87.803,87.765,87.773,239400002.0
2005-05-04 17:47:00,87.783,87.795,87.761,87.761,256099996.0
2005-05-04 17:48:00,87.761,87.794,87.761,87.775,364099998.0
2005-05-04 17:49:00,87.765,87.803,87.765,87.783,218000000.0
2005-05-04 17:50:00,87.795,87.805,87.771,87.787,274400002.0
2005-05-04 17:51:00,87.786,87.789,87.736,87.736,144199997.0
2005-05-04 17:52:00,87.762,87.77,87.741,87.749,167300001.0
2005-05-04 17:53:00,87.761,87.788,87.755,87.776,351000002.0
2005-05-04 17:54:00,87.79,87.793,87.761,87.774,241200002.0
2005-05-04 17:55:00,87.815,87.816,87.774,87.774,145800001.0
2005-05-04 17:56:00,87.796,87.808,87.766,87.777,164099998.0
2005-05-04 17:57:00,87.771,87.797,87.767,87.796,199000000.0
2005-05-04 17:58:00,87.79,87.826,87.769,87.779,336600000.0
2005-05-04 17:59:00,87.799,87.821,87.789,87.798,93599999.0
2005-05-04 18:00:00,87.813,87.828,87.794,87.817,288800000.0
2005-05-04 18:01:00,87.772,87.833,87.759,87.814,1964899993.0
2005-05-04 18:02:00,87.84,87.84,87.81,87.81,1876099998.0
2005-05-04 18:03:00,87.8,87.83,87.8,87.8,1876099998.0
2005-05-04 18:04:00,87.81,87.87,87.8,87.8,1876099998.0
2005-05-04 18:05:00,87.81,87.84,87.78,87.81,1876099998.0
2005-05-04 18:06:00,87.8,87.83,87.8,87.81,1876099998.0
2005-05-04 18:07:00,87.79,87.83,87.79,87.82,1876099998.0
2005-05-04 18:08:00,87.81,87.82,87.8,87.81,1876099998.0
2005-05-04 18:09:00,87.8,87.81,87.79,87.79,1876099998.0
2005-05-04 18:10:00,87.756,87.785,87.729,87.739,1876099998.0
2005-05-04 18:11:00,87.748,87.785,87.748,87.76,1019499997.0
2005-05-04 18:12:00,87.759,87.785,87.745,87.761,1208899996.0
2005-05-04 18:13:00,87.739,87.792,87.728,87.768,1659399986.0
2005-05-04 18:14:00,87.79,87.81,87.78,87.79,1251999984.0
2005-05-04 18:15:00,87.78,87.83,87.78,87.82,1251999984.0
2005-05-04 18:16:00,87.81,87.81,87.78,87.78,1251999984.0
2005-05-04 18:17:00,87.766,87.786,87.706,87.706,1251999984.0
2005-05-04 18:18:00,87.734,87.769,87.712,87.734,1086199994.0
2005-05-04 18:19:00,87.748,87.775,87.726,87.738,1864700005.0
2005-05-04 18:20:00,87.735,87.747,87.692,87.713,1958899988.0
2005-05-04 18:21:00,87.734,87.766,87.722,87.746,1972899992.0
2005-05-04 18:22:00,87.744,87.772,87.721,87.745,1375200003.0
2005-05-04 18:23:00,87.78,87.79,87.76,87.79,1859600001.0
2005-05-04 18:24:00,87.78,87.79,87.76,87.79,1859600001.0
2005-05-04 18:25:00,87.754,87.762,87.712,87.724,1859600001.0
2005-05-04 18:26:00,87.717,87.756,87.702,87.718,2021099993.0
2005-05-04 18:27:00,87.705,87.737,87.694,87.713,1303900003.0
2005-05-04 18:28:00,87.725,87.75,87.71,87.735,1831199992.0
2005-05-04 18:29:00,87.729,87.749,87.707,87.724,978500002.0
2005-05-04 18:30:00,87.738,87.754,87.709,87.72,1007799991.0
2005-05-04 18:31:00,87.703,87.737,87.695,87.715,1297799995.0
2005-05-04 18:32:00,87.722,87.747,87.69,87.739,1974600004.0
2005-05-04 18:33:00,87.75,87.76,87.75,87.76,2076799997.0
2005-05-04 18:34:00,87.728,87.764,87.724,87.758,2076799997.0
2005-05-04 18:35:00,87.736,87.752,87.714,87.748,1942999995.0
2005-05-04 18:36:00,87.73,87.775,87.73,87.763,756300003.0
2005-05-04 18:37:00,87.761,87.785,87.738,87.773,1007099997.0
2005-05-04 18:38:00,87.747,87.771,87.721,87.759,839599996.0
2005-05-04 18:39:00,87.764,87.785,87.726,87.726,811999995.0
2005-05-04 18:40:00,87.727,87.772,87.721,87.75,1493499992.0
2005-05-04 18:41:00,87.755,87.786,87.736,87.736,838899989.0
2005-05-04 18:42:00,87.753,87.771,87.73,87.732,1405600008.0
2005-05-04 18:43:00,87.755,87.768,87.716,87.73,443299997.0
2005-05-04 18:44:00,87.736,87.746,87.712,87.712,867200004.0
2005-05-04 18:45:00,87.721,87.757,87.707,87.715,738999997.0
2005-05-04 18:46:00,87.742,87.785,87.729,87.764,1050799999.0
2005-05-04 18:47:00,87.76,87.778,87.743,87.749,212199993.0
2005-05-04 18:48:00,87.775,87.795,87.758,87.772,639499987.0
2005-05-04 18:49:00,87.769,87.794,87.75,87.783,537299991.0
2005-05-04 18:50:00,87.771,87.787,87.751,87.763,872899998.0
2005-05-04 18:51:00,87.779,87.8,87.759,87.775,845399995.0
2005-05-04 18:52:00,87.754,87.783,87.749,87.765,1235999994.0
2005-05-04 18:53:00,87.766,87.795,87.745,87.78,1650399995.0
2005-05-04 18:54:00,87.793,87.803,87.752,87.752,1284500000.0
2005-05-04 18:55:00,87.778,87.798,87.764,87.764,1828499996.0
2005-05-04 18:56:00,87.768,87.794,87.752,87.771,281499999.0
2005-05-04 18:57:00,87.768,87.794,87.751,87.783,469799994.0
2005-05-04 18:58:00,87.782,87.796,87.753,87.778,1066600000.0
2005-05-04 18:59:00,87.782,87.814,87.777,87.81,1053399993.0
2005-05-04 19:00:00,87.8,87.804,87.771,87.771,308500000.0
2005-05-04 19:01:00,87.775,87.817,87.764,87.786,577600003.0
2005-05-04 19:02:00,87.778,87.808,87.772,87.784,262300000.0
2005-05-04 19:03:00,87.772,87.807,87.758,87.774,564999998.0
2005-05-04 19:04:00,87.774,87.807,87.764,87.78,426600001.0
2005-05-04 19:05:00,87.76,87.788,87.755,87.768,441599995.0
2005-05-04 19:06:00,87.764,87.787,87.744,87.764,962500007.0
2005-05-04 19:07:00,87.749,87.781,87.737,87.752,1474199991.0
2005-05-04 19:08:00,87.731,87.777,87.73,87.77,1549099993.0
2005-05-04 19:09:00,87.774,87.79,87.748,87.764,995799993.0
2005-05-04 19:10:00,87.767,87.775,87.742,87.767,305299999.0
2005-05-04 19:11:00,87.761,87.764,87.715,87.715,545799998.0
2005-05-04 19:12:00,87.737,87.793,87.737,87.793,161500000.0
2005-05-04 19:13:00,87.771,87.796,87.753,87.771,374999998.0
2005-05-04 19:14:00,87.779,87.793,87.758,87.771,438599999.0
2005-05-04 19:15:00,87.78,87.813,87.758,87.765,1006700001.0
2005-05-04 19:16:00,87.735,87.775,87.727,87.754,549900003.0
2005-05-04 19:17:00,87.737,87.762,87.726,87.744,745900002.0
2005-05-04 19:18:00,87.724,87.754,87.713,87.735,549399999.0
2005-05-04 19:19:00,87.74,87.761,87.716,87.723,1258499997.0
2005-05-04 19:20:00,87.744,87.772,87.714,87.734,733800001.0
2005-05-04 19:21:00,87.75,87.77,87.717,87.729,864299998.0
2005-05-04 19:22:00,87.739,87.765,87.73,87.73,274599999.0
2005-05-04 19:23:00,87.739,87.763,87.723,87.741,1844599993.0
2005-05-04 19:24:00,87.759,87.789,87.743,87.768,657899995.0
2005-05-04 19:25:00,87.768,87.785,87.717,87.743,1236300002.0
2005-05-04 19:26:00,87.75,87.78,87.739,87.758,1895300000.0
2005-05-04 19:27:00,87.753,87.786,87.736,87.773,1198000007.0
2005-05-04 19:28:00,87.758,87.777,87.737,87.768,1021399995.0
2005-05-04 19:29:00,87.77,87.797,87.756,87.777,397499997.0
2005-05-04 19:30:00,87.791,87.812,87.783,87.783,1216399999.0
2005-05-04 19:31:00,87.752,87.788,87.752,87.768,364099999.0
2005-05-04 19:32:00,87.774,87.789,87.752,87.766,990099992.0
2005-05-04 19:33:00,87.78,87.811,87.77,87.786,637999988.0
2005-05-04 19:34:00,87.787,87.804,87.765,87.777,1172399989.0
2005-05-04 19:35:00,87.767,87.805,87.74,87.766,1041499985.0
2005-05-04 19:36:00,87.761,87.788,87.738,87.781,694300000.0
2005-05-04 19:37:00,87.792,87.8,87.773,87.773,217899999.0
2005-05-04 19:38:00,87.788,87.812,87.775,87.798,760499999.0
2005-05-04 19:39:00,87.789,87.801,87.753,87.766,774699997.0
2005-05-04 19:40:00,87.782,87.803,87.764,87.781,661299993.0
2005-05-04 19:41:00,87.787,87.798,87.755,87.767,1019799998.0
2005-05-04 19:42:00,87.773,87.774,87.741,87.757,1258400006.0
2005-05-04 19:43:00,87.763,87.79,87.749,87.774,470499996.0
2005-05-04 19:44:00,87.779,87.804,87.752,87.772,835700005.0
2005-05-04 19:45:00,87.774,87.802,87.759,87.787,248400001.0
2005-05-04 19:46:00,87.797,87.82,87.774,87.774,528900000.0
2005-05-04 19:47:00,87.801,87.808,87.767,87.781,342299998.0
2005-05-04 19:48:00,87.797,87.811,87.763,87.767,1052599994.0
2005-05-04 19:49:00,87.751,87.815,87.74,87.79,606699999.0
2005-05-04 19:50:00,87.8,87.81,87.768,87.768,503899990.0
2005-05-04 19:51:00,87.786,87.798,87.755,87.757,464000001.0
2005-05-04 19:52:00,87.798,87.807,87.752,87.752,441700000.0
2005-05-04 19:53:00,87.762,87.777,87.732,87.747,682899997.0
2005-05-04 19:54:00,87.768,87.789,87.747,87.755,797499990.0
2005-05-04 19:55:00,87.757,87.774,87.736,87.746,257799998.0
2005-05-04 19:56:00,87.741,87.757,87.724,87.738,586299996.0
2005-05-04 19:57:00,87.715,87.74,87.7,87.734,572700000.0
2005-05-04 19:58:00,87.712,87.737,87.706,87.73,961099993.0
2005-05-04 19:59:00,87.724,87.752,87.706,87.735,854999990.0
2005-05-04 20:00:00,87.729,87.733,87.689,87.694,476900000.0
2005-05-04 20:01:00,87.725,87.734,87.69,87.706,586599997.0
2005-05-04 20:02:00,87.722,87.733,87.701,87.707,588399996.0
2005-05-04 20:03:00,87.706,87.741,87.7,87.712,496700005.0
2005-05-04 20:04:00,87.718,87.742,87.695,87.722,530800000.0
2005-05-04 20:05:00,87.73,87.733,87.698,87.704,509499998.0
2005-05-04 20:06:00,87.712,87.732,87.687,87.687,600199995.0
2005-05-04 20:07:00,87.731,87.752,87.701,87.715,445899996.0
2005-05-04 20:08:00,87.715,87.729,87.694,87.728,894699988.0
2005-05-04 20:09:00,87.716,87.752,87.696,87.719,483700001.0
2005-05-04 20:10:00,87.729,87.753,87.707,87.719,597600003.0
2005-05-04 20:11:00,87.714,87.742,87.687,87.72,1320199999.0
2005-05-04 20:12:00,87.717,87.727,87.687,87.7,1447099994.0
2005-05-04 20:13:00,87.71,87.723,87.682,87.694,825699996.0
2005-05-04 20:14:00,87.689,87.72,87.68,87.713,527099996.0
2005-05-04 20:15:00,87.701,87.739,87.698,87.732,938099998.0
2005-05-04 20:16:00,87.729,87.739,87.695,87.695,1455000004.0
2005-05-04 20:17:00,87.7,87.726,87.7,87.715,278300001.0
2005-05-04 20:18:00,87.73,87.74,87.704,87.707,241199997.0
2005-05-04 20:19:00,87.711,87.742,87.696,87.727,1645299991.0
2005-05-04 20:20:00,87.728,87.749,87.709,87.729,1767099991.0
2005-05-04 20:21:00,87.724,87.759,87.711,87.725,355499998.0
2005-05-04 20:22:00,87.725,87.738,87.703,87.716,939899997.0
2005-05-04 20:23:00,87.743,87.774,87.717,87.728,718700001.0
2005-05-04 20:24:00,87.738,87.773,87.73,87.755,384099999.0
2005-05-04 20:25:00,87.76,87.766,87.724,87.725,785900003.0
2005-05-04 20:26:00,87.766,87.783,87.74,87.755,515599992.0
2005-05-04 20:27:00,87.769,87.777,87.739,87.753,1024399998.0
2005-05-04 20:28:00,87.78,87.78,87.78,87.78,2062799997.0
2005-05-04 20:29:00,87.776,87.776,87.728,87.733,2062799997.0
2005-05-04 20:30:00,87.77,87.77,87.74,87.74,1679199989.0
2005-05-04 20:31:00,87.721,87.741,87.7,87.721,1679199989.0
2005-05-04 20:32:00,87.707,87.738,87.688,87.715,2125100001.0
2005-05-04 20:33:00,87.707,87.725,87.667,87.713,657699994.0
2005-05-04 20:34:00,87.692,87.727,87.68,87.697,318199997.0
2005-05-04 20:35:00,87.678,87.716,87.671,87.691,515099999.0
2005-05-04 20:36:00,87.711,87.715,87.666,87.695,631300004.0
2005-05-04 20:37:00,87.676,87.712,87.671,87.699,444699998.0
2005-05-04 20:38:00,87.691,87.72,87.664,87.693,1348999997.0
2005-05-04 20:39:00,87.694,87.721,87.68,87.691,1382799992.0
2005-05-04 20:40:00,87.699,87.728,87.689,87.715,1575499983.0
2005-05-04 20:41:00,87.677,87.702,87.664,87.697,1008699997.0
2005-05-04 20:42:00,87.697,87.719,87.659,87.682,822299998.0
2005-05-04 20:43:00,87.695,87.709,87.665,87.667,637500002.0
2005-05-04 20:44:00,87.697,87.71,87.668,87.684,1227399992.0
2005-05-04 20:45:00,87.691,87.705,87.662,87.668,994199992.0
2005-05-04 20:46:00,87.689,87.715,87.666,87.666,774000003.0
2005-05-04 20:47:00,87.687,87.715,87.668,87.679,1553600002.0
2005-05-04 20:48:00,87.685,87.705,87.65,87.667,885999998.0
2005-05-04 20:49:00,87.673,87.693,87.663,87.678,860400002.0
2005-05-04 20:50:00,87.669,87.705,87.661,87.695,913400005.0
2005-05-04 20:51:00,87.682,87.709,87.658,87.683,805299999.0
2005-05-04 20:52:00,87.678,87.689,87.644,87.66,617099998.0
2005-05-04 20:53:00,87.643,87.658,87.605,87.634,1543700009.0
2005-05-04 20:54:00,87.646,87.656,87.584,87.595,406400000.0
2005-05-04 20:55:00,87.607,87.623,87.568,87.602,1118200000.0
2005-05-04 20:56:00,87.647,87.647,87.588,87.598,1096399994.0
2005-05-04 20:57:00,87.612,87.641,87.601,87.61,1495099995.0
2005-05-04 20:58:00,87.64,87.65,87.63,87.63,2113199998.0
2005-05-04 20:59:00,87.64,87.64,87.59,87.6,2113199998.0
2005-05-04 21:00:00,87.576,87.616,87.563,87.61,2113199998.0
2005-05-04 21:01:00,87.62,87.63,87.61,87.63,649700003.0
2005-05-04 21:02:00,87.619,87.625,87.582,87.611,649700003.0
2005-05-04 21:03:00,87.631,87.65,87.608,87.616,663300001.0
2005-05-04 21:04:00,87.61,87.648,87.602,87.605,356700003.0
2005-05-04 21:05:00,87.61,87.619,87.582,87.584,431200000.0
2005-05-04 21:06:00,87.593,87.624,87.589,87.602,615799996.0
2005-05-04 21:07:00,87.596,87.613,87.551,87.592,406499995.0
2005-05-04 21:08:00,87.572,87.611,87.552,87.583,536199998.0
2005-05-04 21:09:00,87.564,87.567,87.539,87.55,344099999.0
2005-05-04 21:10:00,87.573,87.604,87.558,87.585,359400001.0
2005-05-04 21:11:00,87.587,87.624,87.572,87.592,436000003.0
2005-05-04 21:12:00,87.599,87.643,87.599,87.634,394500002.0
2005-05-04 21:13:00,87.625,87.65,87.601,87.614,1176099995.0
2005-05-04 21:14:00,87.64,87.657,87.599,87.626,837299991.0
2005-05-04 21:15:00,87.619,87.642,87.598,87.625,1252099996.0
2005-05-04 21:16:00,87.609,87.641,87.598,87.618,720699999.0
2005-05-04 21:17:00,87.606,87.632,87.574,87.594,1327399995.0
2005-05-04 21:18:00,87.586,87.607,87.56,87.57,663900004.0
2005-05-04 21:19:00,87.565,87.613,87.563,87.598,1163599993.0
2005-05-04 21:20:00,87.592,87.636,87.584,87.595,1710299989.0
2005-05-04 21:21:00,87.609,87.619,87.576,87.589,1873899989.0
2005-05-04 21:22:00,87.596,87.657,87.585,87.649,1549199995.0
2005-05-04 21:23:00,87.649,87.67,87.594,87.648,1039299998.0
2005-05-04 21:24:00,87.63,87.681,87.616,87.666,787100002.0
2005-05-04 21:25:00,87.643,87.678,87.643,87.671,1137100006.0
2005-05-04 21:26:00,87.681,87.689,87.658,87.666,450199999.0
2005-05-04 21:27:00,87.665,87.693,87.652,87.677,431700000.0
2005-05-04 21:28:00,87.675,87.703,87.671,87.697,354999994.0
2005-05-04 21:29:00,87.708,87.713,87.667,87.692,621100004.0
2005-05-04 21:30:00,87.696,87.716,87.678,87.703,432499996.0
2005-05-04 21:31:00,87.689,87.724,87.683,87.715,217199996.0
2005-05-04 21:32:00,87.735,87.746,87.684,87.707,1607200002.0
2005-05-04 21:33:00,87.684,87.709,87.678,87.685,206999996.0
2005-05-04 21:34:00,87.705,87.71,87.676,87.677,455099999.0
2005-05-04 21:35:00,87.696,87.698,87.666,87.67,350600003.0
2005-05-04 21:36:00,87.648,87.68,87.645,87.669,322800002.0
2005-05-04 21:37:00,87.654,87.668,87.635,87.642,423599999.0
2005-05-04 21:38:00,87.663,87.666,87.631,87.634,536799996.0
2005-05-04 21:39:00,87.628,87.663,87.612,87.649,162000000.0
2005-05-04 21:40:00,87.675,87.676,87.633,87.641,421299999.0
2005-05-04 21:41:00,87.639,87.663,87.622,87.651,337800000.0
2005-05-04 21:42:00,87.665,87.67,87.631,87.631,777000008.0
2005-05-04 21:43:00,87.642,87.663,87.6,87.64,540499999.0
2005-05-04 21:44:00,87.625,87.666,87.62,87.642,1408399990.0
2005-05-04 21:45:00,87.621,87.665,87.603,87.631,994999994.0
2005-05-04 21:46:00,87.647,87.649,87.601,87.645,517100000.0
2005-05-04 21:47:00,87.617,87.644,87.597,87.615,873100000.0
2005-05-04 21:48:00,87.652,87.652,87.607,87.619,305800005.0
2005-05-04 21:49:00,87.631,87.655,87.618,87.642,536099996.0
2005-05-04 21:50:00,87.636,87.651,87.614,87.627,285900003.0
2005-05-04 21:51:00,87.638,87.665,87.622,87.638,457799992.0
2005-05-04 21:52:00,87.628,87.659,87.615,87.633,624100001.0
2005-05-04 21:53:00,87.632,87.652,87.616,87.618,192400002.0
2005-05-04 21:54:00,87.608,87.634,87.586,87.634,231199998.0
2005-05-04 21:55:00,87.612,87.651,87.597,87.631,128899998.0
2005-05-04 21:56:00,87.648,87.664,87.631,87.631,823900005.0
2005-05-04 21:57:00,87.615,87.633,87.596,87.605,265900000.0
2005-05-04 21:58:00,87.631,87.644,87.608,87.64,312600004.0
2005-05-04 21:59:00,87.624,87.656,87.606,87.634,763100003.0
2005-05-04 22:00:00,87.634,87.637,87.589,87.599,812800008.0
2005-05-04 22:01:00,87.615,87.629,87.595,87.612,913599997.0
2005-05-04 22:02:00,87.611,87.628,87.585,87.585,1200999990.0
2005-05-04 22:03:00,87.569,87.605,87.569,87.581,247299997.0
2005-05-04 22:04:00,87.601,87.617,87.556,87.58,618700000.0
2005-05-04 22:05:00,87.568,87.591,87.543,87.581,329399999.0
2005-05-04 22:06:00,87.574,87.592,87.554,87.59,311000002.0
2005-05-04 22:07:00,87.587,87.597,87.568,87.578,196500000.0
2005-05-04 22:08:00,87.588,87.621,87.581,87.597,245999998.0
2005-05-04 22:09:00,87.619,87.624,87.583,87.583,422599998.0
2005-05-04 22:10:00,87.595,87.625,87.593,87.616,246100001.0
2005-05-04 22:11:00,87.598,87.63,87.58,87.605,476600001.0
2005-05-04 22:12:00,87.599,87.63,87.576,87.63,360800004.0
2005-05-04 22:13:00,87.635,87.654,87.592,87.607,463500004.0
2005-05-04 22:14:00,87.637,87.637,87.606,87.607,211999997.0
2005-05-04 22:15:00,87.626,87.642,87.604,87.61,390099999.0
2005-05-04 22:16:00,87.618,87.643,87.594,87.619,476300002.0
2005-05-04 22:17:00,87.636,87.662,87.626,87.642,308900000.0
2005-05-04 22:18:00,87.595,87.664,87.595,87.655,212699997.0
2005-05-04 22:19:00,87.623,87.65,87.612,87.614,272899998.0
2005-05-04 22:20:00,87.612,87.663,87.597,87.647,237500005.0
2005-05-04 22:21:00,87.607,87.652,87.607,87.652,108800000.0
2005-05-04 22:22:00,87.655,87.684,87.634,87.66,518800009.0
2005-05-04 22:23:00,87.633,87.66,87.613,87.637,270200004.0
2005-05-04 22:24:00,87.674,87.674,87.64,87.642,130800001.0
2005-05-04 22:25:00,87.648,87.671,87.625,87.656,296699998.0
2005-05-04 22:26:00,87.662,87.672,87.618,87.638,234200000.0
2005-05-04 22:27:00,87.658,87.692,87.644,87.647,665099995.0
2005-05-04 22:28:00,87.641,87.673,87.637,87.658,278699997.0
2005-05-04 22:29:00,87.646,87.66,87.62,87.62,376600001.0
2005-05-04 22:30:00,87.642,87.676,87.633,87.676,504699994.0
2005-05-04 22:31:00,87.672,87.684,87.647,87.655,425899993.0
2005-05-04 22:32:00,87.642,87.682,87.634,87.654,250699998.0
2005-05-04 22:33:00,87.638,87.665,87.632,87.661,461099999.0
2005-05-04 22:34:00,87.65,87.693,87.646,87.681,488699998.0
2005-05-04 22:35:00,87.692,87.692,87.657,87.673,256099999.0
2005-05-04 22:36:00,87.681,87.696,87.657,87.675,540099997.0
2005-05-04 22:37:00,87.638,87.694,87.634,87.694,169299998.0
2005-05-04 22:38:00,87.702,87.709,87.655,87.662,205599998.0
2005-05-04 22:39:00,87.667,87.706,87.655,87.665,252699998.0
2005-05-04 22:40:00,87.693,87.709,87.681,87.686,445200002.0
2005-05-04 22:41:00,87.652,87.683,87.634,87.645,232399999.0
2005-05-04 22:42:00,87.655,87.67,87.635,87.655,150400000.0
2005-05-04 22:43:00,87.649,87.678,87.642,87.677,774200000.0
2005-05-04 22:44:00,87.669,87.686,87.653,87.67,399300006.0
2005-05-04 22:45:00,87.639,87.664,87.624,87.66,447799994.0
2005-05-04 22:46:00,87.647,87.658,87.615,87.638,386399999.0
2005-05-04 22:47:00,87.668,87.669,87.624,87.628,358599996.0
2005-05-04 22:48:00,87.642,87.667,87.597,87.597,610000007.0
2005-05-04 22:49:00,87.64,87.653,87.62,87.632,492699996.0
2005-05-04 22:50:00,87.631,87.659,87.621,87.635,203700000.0
2005-05-04 22:51:00,87.626,87.64,87.595,87.6,668499998.0
2005-05-04 22:52:00,87.65,87.664,87.634,87.655,278700000.0
2005-05-04 22:53:00,87.643,87.666,87.621,87.628,463400002.0
2005-05-04 22:54:00,87.644,87.645,87.614,87.619,344900001.0
2005-05-04 22:55:00,87.639,87.657,87.633,87.657,496899995.0
2005-05-04 22:56:00,87.644,87.67,87.619,87.648,132800000.0
2005-05-04 22:57:00,87.678,87.678,87.6,87.611,167599998.0
2005-05-04 22:58:00,87.642,87.685,87.64,87.66,174099999.0
2005-05-04 22:59:00,87.668,87.694,87.613,87.662,279899999.0
2005-05-04 23:00:00,87.679,87.703,87.669,87.69,284799998.0
2005-05-04 23:01:00,87.681,87.681,87.638,87.638,185800000.0
2005-05-04 23:02:00,87.645,87.672,87.631,87.672,158399998.0
2005-05-04 23:03:00,87.654,87.685,87.652,87.67,201999999.0
2005-05-04 23:04:00,87.656,87.678,87.643,87.651,160500000.0
2005-05-04 23:05:00,87.636,87.663,87.621,87.639,297000001.0
2005-05-04 23:06:00,87.641,87.654,87.62,87.642,278000000.0
2005-05-04 23:07:00,87.602,87.672,87.6,87.672,175199999.0
2005-05-04 23:08:00,87.676,87.676,87.636,87.636,412499997.0
2005-05-04 23:09:00,87.616,87.651,87.609,87.639,452400000.0
2005-05-04 23:10:00,87.611,87.652,87.604,87.62,267000001.0
2005-05-04 23:11:00,87.672,87.675,87.649,87.651,221399998.0
2005-05-04 23:12:00,87.682,87.69,87.66,87.677,280400001.0
2005-05-04 23:13:00,87.665,87.682,87.637,87.661,289800004.0
2005-05-04 23:14:00,87.683,87.693,87.649,87.662,261800001.0
2005-05-04 23:15:00,87.636,87.669,87.628,87.655,237299998.0
2005-05-04 23:16:00,87.649,87.688,87.649,87.675,224100000.0
2005-05-04 23:17:00,87.651,87.66,87.631,87.641,493100005.0
2005-05-04 23:18:00,87.635,87.651,87.62,87.637,287300002.0
2005-05-04 23:19:00,87.652,87.662,87.621,87.632,222799997.0
2005-05-04 23:20:00,87.625,87.655,87.621,87.648,175400000.0
2005-05-04 23:21:00,87.629,87.673,87.623,87.673,220900001.0
2005-05-04 23:22:00,87.667,87.673,87.625,87.636,272100003.0
2005-05-04 23:23:00,87.651,87.668,87.629,87.643,239099995.0
2005-05-04 23:24:00,87.657,87.676,87.632,87.644,315500001.0
2005-05-04 23:25:00,87.635,87.658,87.623,87.64,339800001.0
2005-05-04 23:26:00,87.638,87.651,87.613,87.637,251399995.0
2005-05-04 23:27:00,87.638,87.654,87.607,87.643,224200003.0
2005-05-04 23:28:00,87.638,87.667,87.628,87.643,321399998.0
2005-05-04 23:29:00,87.657,87.661,87.631,87.639,338199994.0
2005-05-04 23:30:00,87.654,87.662,87.626,87.662,252899996.0
2005-05-04 23:31:00,87.647,87.669,87.634,87.659,203100002.0
2005-05-04 23:32:00,87.645,87.664,87.618,87.657,210699996.0
2005-05-04 23:33:00,87.68,87.681,87.648,87.667,190099999.0
2005-05-04 23:34:00,87.684,87.684,87.637,87.647,255800000.0
2005-05-04 23:35:00,87.663,87.683,87.645,87.674,316999998.0
2005-05-04 23:36:00,87.677,87.695,87.667,87.695,202700002.0
2005-05-04 23:37:00,87.671,87.689,87.653,87.673,220800001.0
2005-05-04 23:38:00,87.641,87.661,87.622,87.65,286300004.0
2005-05-04 23:39:00,87.655,87.686,87.635,87.686,202800000.0
2005-05-04 23:40:00,87.667,87.685,87.645,87.657,169899999.0
2005-05-04 23:41:00,87.663,87.688,87.635,87.675,293599993.0
2005-05-04 23:42:00,87.669,87.689,87.653,87.673,275599996.0
2005-05-04 23:43:00,87.668,87.697,87.664,87.679,271800000.0
2005-05-04 23:44:00,87.68,87.701,87.653,87.672,386099999.0
2005-05-04 23:45:00,87.679,87.705,87.67,87.705,145799999.0
2005-05-04 23:46:00,87.689,87.718,87.684,87.718,252400002.0
2005-05-04 23:47:00,87.709,87.71,87.668,87.69,343000001.0
2005-05-04 23:48:00,87.727,87.73,87.698,87.7,287900003.0
2005-05-04 23:49:00,87.698,87.728,87.698,87.706,224899997.0
2005-05-04 23:50:00,87.726,87.744,87.7,87.728,298200004.0
2005-05-04 23:51:00,87.725,87.741,87.689,87.693,197999997.0
2005-05-04 23:52:00,87.709,87.73,87.696,87.707,184299998.0
2005-05-04 23:53:00,87.706,87.722,87.681,87.681,298000001.0
2005-05-04 23:54:00,87.693,87.713,87.66,87.677,355200002.0
2005-05-04 23:55:00,87.659,87.717,87.659,87.715,179699998.0
2005-05-04 23:56:00,87.713,87.737,87.693,87.714,196500001.0
2005-05-04 23:57:00,87.712,87.74,87.696,87.716,332699998.0
2005-05-04 23:58:00,87.72,87.734,87.693,87.71,241399999.0
2005-05-04 23:59:00,87.688,87.714,87.684,87.714,180899999.0
2005-05-05 00:00:00,87.731,87.736,87.707,87.736,241399998.0
2005-05-05 00:01:00,87.731,87.737,87.706,87.706,230899998.0
2005-05-05 00:02:00,87.732,87.748,87.713,87.734,223500000.0
2005-05-05 00:03:00,87.705,87.731,87.686,87.715,189800002.0
2005-05-05 00:04:00,87.701,87.748,87.696,87.738,166399997.0
2005-05-05 00:05:00,87.731,87.746,87.708,87.725,287000000.0
2005-05-05 00:06:00,87.727,87.747,87.698,87.728,265899998.0
2005-05-05 00:07:00,87.732,87.753,87.694,87.702,163600001.0
2005-05-05 00:08:00,87.723,87.746,87.699,87.746,111600001.0
2005-05-05 00:09:00,87.722,87.74,87.696,87.696,257399999.0
2005-05-05 00:10:00,87.715,87.731,87.684,87.729,213300001.0
2005-05-05 00:11:00,87.757,87.757,87.712,87.734,200099998.0
2005-05-05 00:12:00,87.713,87.714,87.675,87.675,286999996.0
2005-05-05 00:13:00,87.702,87.72,87.687,87.696,169500001.0
2005-05-05 00:14:00,87.714,87.728,87.694,87.71,336800003.0
2005-05-05 00:15:00,87.724,87.735,87.698,87.713,271299998.0
2005-05-05 00:16:00,87.712,87.737,87.703,87.732,151600000.0
2005-05-05 00:17:00,87.717,87.739,87.71,87.733,148899996.0
2005-05-05 00:18:00,87.72,87.729,87.692,87.692,312900000.0
2005-05-05 00:19:00,87.708,87.737,87.685,87.723,234500000.0
2005-05-05 00:20:00,87.738,87.744,87.709,87.709,257099997.0
2005-05-05 00:21:00,87.718,87.754,87.715,87.75,201999999.0
2005-05-05 00:22:00,87.749,87.755,87.718,87.724,347900005.0
2005-05-05 00:23:00,87.71,87.729,87.7,87.716,279499998.0
2005-05-05 00:24:00,87.714,87.714,87.674,87.68,138699997.0
2005-05-05 00:25:00,87.71,87.723,87.683,87.715,332099997.0
2005-05-05 00:26:00,87.719,87.725,87.685,87.706,279899999.0
2005-05-05 00:27:00,87.678,87.729,87.677,87.725,240400001.0
2005-05-05 00:28:00,87.697,87.715,87.676,87.687,160400001.0
2005-05-05 00:29:00,87.705,87.71,87.671,87.699,269100002.0
2005-05-05 00:30:00,87.701,87.701,87.667,87.691,281299998.0
2005-05-05 00:31:00,87.673,87.703,87.671,87.703,225799999.0
2005-05-05 00:32:00,87.677,87.707,87.67,87.698,217100001.0
2005-05-05 00:33:00,87.693,87.697,87.669,87.678,197300001.0
2005-05-05 00:34:00,87.696,87.698,87.637,87.66,196800003.0
2005-05-05 00:35:00,87.658,87.695,87.656,87.685,264600001.0
2005-05-05 00:36:00,87.672,87.696,87.666,87.68,251400002.0
2005-05-05 00:37:00,87.677,87.693,87.658,87.66,402399998.0
2005-05-05 00:38:00,87.687,87.696,87.667,87.693,328900001.0
2005-05-05 00:39:00,87.663,87.707,87.654,87.684,161499999.0
2005-05-05 00:40:00,87.688,87.7,87.669,87.693,298799999.0
2005-05-05 00:41:00,87.691,87.719,87.676,87.679,223500001.0
2005-05-05 00:42:00,87.668,87.713,87.666,87.706,262899999.0
2005-05-05 00:43:00,87.679,87.721,87.676,87.691,244599997.0
2005-05-05 00:44:00,87.695,87.702,87.674,87.676,290000000.0
2005-05-05 00:45:00,87.659,87.705,87.657,87.68,386900000.0
2005-05-05 00:46:00,87.673,87.691,87.658,87.688,227099997.0
2005-05-05 00:47:00,87.686,87.708,87.661,87.697,359200000.0
2005-05-05 00:48:00,87.706,87.722,87.667,87.683,324999997.0
2005-05-05 00:49:00,87.688,87.7,87.672,87.7,209499998.0
2005-05-05 00:50:00,87.7,87.7,87.674,87.675,64700000.0
2005-05-05 00:51:00,87.654,87.685,87.639,87.66,208099997.0
2005-05-05 00:52:00,87.664,87.685,87.635,87.665,229599999.0
2005-05-05 00:53:00,87.695,87.699,87.66,87.663,238900001.0
2005-05-05 00:54:00,87.648,87.663,87.627,87.648,250100004.0
2005-05-05 00:55:00,87.646,87.664,87.637,87.637,188100001.0
2005-05-05 00:56:00,87.644,87.676,87.628,87.654,215300000.0
2005-05-05 00:57:00,87.667,87.691,87.658,87.675,274600004.0
2005-05-05 00:58:00,87.646,87.669,87.637,87.638,342399996.0
2005-05-05 00:59:00,87.68,87.686,87.652,87.672,349999997.0
2005-05-05 01:00:00,87.671,87.71,87.669,87.697,240000000.0
2005-05-05 01:01:00,87.684,87.713,87.68,87.681,338299999.0
2005-05-05 01:02:00,87.686,87.698,87.652,87.687,199600000.0
2005-05-05 01:03:00,87.703,87.732,87.702,87.717,203300002.0
2005-05-05 01:04:00,87.703,87.704,87.671,87.703,202999998.0
2005-05-05 01:05:00,87.7,87.717,87.674,87.687,285800000.0
2005-05-05 01:06:00,87.698,87.733,87.677,87.706,222899998.0
2005-05-05 01:07:00,87.712,87.721,87.681,87.681,270300000.0
2005-05-05 01:08:00,87.711,87.728,87.691,87.707,167499997.0
2005-05-05 01:09:00,87.725,87.738,87.714,87.716,94500001.0
2005-05-05 01:10:00,87.723,87.731,87.7,87.723,344799997.0
2005-05-05 01:11:00,87.742,87.742,87.666,87.677,251400001.0
2005-05-05 01:12:00,87.696,87.717,87.676,87.698,221099996.0
2005-05-05 01:13:00,87.669,87.706,87.669,87.703,156499997.0
2005-05-05 01:14:00,87.707,87.729,87.666,87.679,184300002.0
2005-05-05 01:15:00,87.717,87.728,87.709,87.711,70700000.0
2005-05-05 01:16:00,87.712,87.734,87.694,87.709,299799998.0
2005-05-05 01:17:00,87.732,87.732,87.684,87.709,158799999.0
2005-05-05 01:18:00,87.724,87.724,87.691,87.698,288799999.0
2005-05-05 01:19:00,87.742,87.742,87.691,87.691,251900002.0
2005-05-05 01:20:00,87.688,87.723,87.681,87.696,275899998.0
2005-05-05 01:21:00,87.707,87.707,87.668,87.676,275100003.0
2005-05-05 01:22:00,87.709,87.717,87.692,87.717,258199997.0
2005-05-05 01:23:00,87.716,87.728,87.689,87.709,251999995.0
2005-05-05 01:24:00,87.668,87.687,87.656,87.675,199000001.0
2005-05-05 01:25:00,87.697,87.728,87.689,87.709,132400002.0
2005-05-05 01:26:00,87.701,87.704,87.674,87.679,253000000.0
2005-05-05 01:27:00,87.693,87.724,87.686,87.703,218099999.0
2005-05-05 01:28:00,87.711,87.712,87.68,87.681,234999999.0
2005-05-05 01:29:00,87.685,87.721,87.685,87.717,221499997.0
2005-05-05 01:30:00,87.72,87.737,87.689,87.71,299299999.0
2005-05-05 01:31:00,87.685,87.71,87.681,87.687,228700000.0
2005-05-05 01:32:00,87.693,87.73,87.691,87.714,286999998.0
2005-05-05 01:33:00,87.696,87.719,87.69,87.708,286800001.0
2005-05-05 01:34:00,87.727,87.727,87.681,87.698,319999999.0
2005-05-05 01:35:00,87.699,87.721,87.687,87.715,221899999.0
2005-05-05 01:36:00,87.724,87.724,87.679,87.679,243900003.0
2005-05-05 01:37:00,87.717,87.723,87.696,87.708,164200000.0
2005-05-05 01:38:00,87.723,87.736,87.692,87.71,270799998.0
2005-05-05 01:39:00,87.715,87.725,87.683,87.69,194299995.0
2005-05-05 01:40:00,87.679,87.701,87.674,87.69,344600004.0
2005-05-05 01:41:00,87.697,87.713,87.665,87.666,149599999.0
2005-05-05 01:42:00,87.698,87.704,87.669,87.681,269999998.0
2005-05-05 01:43:00,87.703,87.72,87.678,87.691,295299995.0
2005-05-05 01:44:00,87.677,87.679,87.649,87.653,237299999.0
2005-05-05 01:45:00,87.664,87.687,87.659,87.682,282300002.0
2005-05-05 01:46:00,87.707,87.707,87.655,87.694,264200001.0
2005-05-05 01:47:00,87.668,87.702,87.662,87.681,202100002.0
2005-05-05 01:48:00,87.671,87.691,87.637,87.68,240199994.0
2005-05-05 01:49:00,87.676,87.7,87.672,87.685,206000001.0
2005-05-05 01:50:00,87.682,87.703,87.66,87.681,282700000.0
2005-05-05 01:51:00,87.657,87.678,87.637,87.658,285099999.0
2005-05-05 01:52:00,87.679,87.679,87.655,87.67,203000000.0
2005-05-05 01:53:00,87.661,87.686,87.653,87.673,257099997.0
2005-05-05 01:54:00,87.671,87.705,87.671,87.705,218599996.0
2005-05-05 01:55:00,87.671,87.706,87.668,87.668,356100000.0
2005-05-05 01:56:00,87.649,87.688,87.649,87.659,273699998.0
2005-05-05 01:57:00,87.674,87.687,87.653,87.656,354400001.0
2005-05-05 01:58:00,87.692,87.706,87.669,87.693,385599997.0
2005-05-05 01:59:00,87.687,87.71,87.679,87.685,353600000.0
2005-05-05 02:00:00,87.696,87.697,87.662,87.666,229099998.0
2005-05-05 02:01:00,87.676,87.704,87.664,87.689,226700002.0
2005-05-05 02:02:00,87.684,87.689,87.645,87.652,324599995.0
2005-05-05 02:03:00,87.658,87.675,87.639,87.639,270500003.0
2005-05-05 02:04:00,87.666,87.681,87.635,87.635,397199997.0
2005-05-05 02:05:00,87.649,87.666,87.63,87.649,283500003.0
2005-05-05 02:06:00,87.664,87.684,87.64,87.654,229700003.0
2005-05-05 02:07:00,87.652,87.658,87.625,87.631,282600004.0
2005-05-05 02:08:00,87.652,87.664,87.625,87.649,223799998.0
2005-05-05 02:09:00,87.663,87.678,87.638,87.643,303399997.0
2005-05-05 02:10:00,87.635,87.661,87.62,87.633,180700001.0
2005-05-05 02:11:00,87.629,87.654,87.601,87.618,231899998.0
2005-05-05 02:12:00,87.626,87.65,87.606,87.615,253500001.0
2005-05-05 02:13:00,87.612,87.632,87.603,87.618,256000002.0
2005-05-05 02:14:00,87.609,87.637,87.599,87.618,383899998.0
2005-05-05 02:15:00,87.592,87.616,87.592,87.612,181099998.0
2005-05-05 02:16:00,87.599,87.635,87.599,87.622,173599998.0
2005-05-05 02:17:00,87.61,87.624,87.596,87.618,290899999.0
2005-05-05 02:18:00,87.624,87.625,87.594,87.608,334999997.0
2005-05-05 02:19:00,87.583,87.621,87.583,87.621,109200002.0
2005-05-05 02:20:00,87.601,87.611,87.583,87.592,380200001.0
2005-05-05 02:21:00,87.595,87.621,87.586,87.599,311400001.0
2005-05-05 02:22:00,87.628,87.634,87.589,87.603,301599999.0
2005-05-05 02:23:00,87.588,87.628,87.578,87.612,215399999.0
2005-05-05 02:24:00,87.63,87.641,87.609,87.614,301699996.0
2005-05-05 02:25:00,87.634,87.635,87.591,87.591,295000003.0
2005-05-05 02:26:00,87.622,87.631,87.604,87.631,159100001.0
2005-05-05 02:27:00,87.63,87.648,87.595,87.628,303199997.0
2005-05-05 02:28:00,87.622,87.648,87.617,87.625,293800000.0
2005-05-05 02:29:00,87.629,87.663,87.62,87.636,181299998.0
2005-05-05 02:30:00,87.645,87.674,87.632,87.645,187799999.0
2005-05-05 02:31:00,87.642,87.669,87.631,87.646,150800004.0
2005-05-05 02:32:00,87.667,87.669,87.626,87.626,188700002.0
2005-05-05 02:33:00,87.631,87.654,87.623,87.637,319200001.0
2005-05-05 02:34:00,87.595,87.657,87.595,87.655,231499998.0
2005-05-05 02:35:00,87.622,87.65,87.608,87.619,226300001.0
2005-05-05 02:36:00,87.604,87.631,87.599,87.618,119299999.0
2005-05-05 02:37:00,87.618,87.624,87.574,87.589,276399999.0
2005-05-05 02:38:00,87.581,87.61,87.573,87.588,317600005.0
2005-05-05 02:39:00,87.583,87.61,87.577,87.6,326100000.0
2005-05-05 02:40:00,87.584,87.62,87.569,87.603,199200000.0
2005-05-05 02:41:00,87.626,87.626,87.58,87.58,223399999.0
2005-05-05 02:42:00,87.597,87.621,87.578,87.585,212400001.0
2005-05-05 02:43:00,87.596,87.619,87.577,87.577,182399999.0
2005-05-05 02:44:00,87.594,87.621,87.576,87.58,247300001.0
2005-05-05 02:45:00,87.573,87.608,87.563,87.601,437700002.0
2005-05-05 02:46:00,87.593,87.608,87.573,87.582,176300000.0
2005-05-05 02:47:00,87.602,87.617,87.571,87.607,364799996.0
2005-05-05 02:48:00,87.603,87.618,87.57,87.58,330500006.0
2005-05-05 02:49:00,87.574,87.574,87.544,87.565,271800003.0
2005-05-05 02:50:00,87.588,87.591,87.56,87.569,271499999.0
2005-05-05 02:51:00,87.59,87.59,87.542,87.542,126399999.0
2005-05-05 02:52:00,87.575,87.578,87.538,87.538,220999997.0
2005-05-05 02:53:00,87.563,87.58,87.543,87.566,228800002.0
2005-05-05 02:54:00,87.585,87.594,87.56,87.569,316100001.0
2005-05-05 02:55:00,87.587,87.587,87.544,87.544,235100000.0
2005-05-05 02:56:00,87.566,87.582,87.558,87.576,219000001.0
2005-05-05 02:57:00,87.563,87.587,87.553,87.583,192300000.0
2005-05-05 02:58:00,87.583,87.586,87.558,87.582,369099999.0
2005-05-05 02:59:00,87.58,87.588,87.556,87.559,274800001.0
2005-05-05 03:00:00,87.563,87.584,87.541,87.569,236000000.0
2005-05-05 03:01:00,87.574,87.581,87.546,87.563,235900000.0
2005-05-05 03:02:00,87.554,87.599,87.547,87.576,200499999.0
2005-05-05 03:03:00,87.563,87.583,87.541,87.544,219299998.0
2005-05-05 03:04:00,87.585,87.598,87.572,87.581,222999999.0
2005-05-05 03:05:00,87.584,87.603,87.568,87.587,229700001.0
2005-05-05 03:06:00,87.589,87.589,87.563,87.582,168299997.0
2005-05-05 03:07:00,87.578,87.596,87.564,87.585,230300000.0
2005-05-05 03:08:00,87.595,87.607,87.58,87.605,334200002.0
2005-05-05 03:09:00,87.593,87.639,87.59,87.616,206000003.0
2005-05-05 03:10:00,87.616,87.657,87.616,87.647,362699995.0
2005-05-05 03:11:00,87.648,87.661,87.63,87.661,195800003.0
2005-05-05 03:12:00,87.639,87.684,87.639,87.681,214800000.0
2005-05-05 03:13:00,87.684,87.699,87.659,87.674,377599998.0
2005-05-05 03:14:00,87.678,87.709,87.678,87.702,194799998.0
2005-05-05 03:15:00,87.697,87.715,87.68,87.691,257199999.0
2005-05-05 03:16:00,87.702,87.726,87.696,87.722,342300002.0
2005-05-05 03:17:00,87.708,87.749,87.689,87.729,262799998.0
2005-05-05 03:18:00,87.743,87.773,87.741,87.773,316000001.0
2005-05-05 03:19:00,87.749,87.752,87.723,87.723,269599998.0
2005-05-05 03:20:00,87.739,87.759,87.727,87.746,192900000.0
2005-05-05 03:21:00,87.73,87.742,87.716,87.72,441300001.0
2005-05-05 03:22:00,87.741,87.754,87.72,87.727,340599995.0
2005-05-05 03:23:00,87.71,87.726,87.694,87.718,202499998.0
2005-05-05 03:24:00,87.717,87.725,87.684,87.688,232799997.0
2005-05-05 03:25:00,87.707,87.709,87.671,87.693,397300007.0
2005-05-05 03:26:00,87.703,87.708,87.678,87.678,159299999.0
2005-05-05 03:27:00,87.679,87.703,87.676,87.681,361999998.0
2005-05-05 03:28:00,87.688,87.688,87.652,87.677,217099999.0
2005-05-05 03:29:00,87.652,87.686,87.642,87.665,341400003.0
2005-05-05 03:30:00,87.673,87.69,87.651,87.651,214000001.0
2005-05-05 03:31:00,87.668,87.693,87.662,87.684,335400001.0
2005-05-05 03:32:00,87.682,87.682,87.648,87.656,224100000.0
2005-05-05 03:33:00,87.687,87.695,87.67,87.67,306299999.0
2005-05-05 03:34:00,87.661,87.688,87.652,87.68,273199999.0
2005-05-05 03:35:00,87.645,87.677,87.645,87.67,206299998.0
2005-05-05 03:36:00,87.672,87.682,87.651,87.658,266199998.0
2005-05-05 03:37:00,87.681,87.7,87.666,87.668,199899998.0
2005-05-05 03:38:00,87.67,87.698,87.654,87.678,206399998.0
2005-05-05 03:39:00,87.663,87.685,87.634,87.639,144699998.0
2005-05-05 03:40:00,87.672,87.677,87.643,87.645,309200004.0
2005-05-05 03:41:00,87.653,87.674,87.641,87.653,223699997.0
2005-05-05 03:42:00,87.687,87.687,87.651,87.658,299700000.0
2005-05-05 03:43:00,87.651,87.683,87.65,87.681,135799999.0
2005-05-05 03:44:00,87.676,87.682,87.639,87.668,267199999.0
2005-05-05 03:45:00,87.663,87.695,87.647,87.662,320699999.0
2005-05-05 03:46:00,87.647,87.678,87.639,87.658,228700002.0
2005-05-05 03:47:00,87.657,87.665,87.638,87.638,192700000.0
2005-05-05 03:48:00,87.642,87.673,87.633,87.633,254100003.0
2005-05-05 03:49:00,87.655,87.659,87.633,87.641,227599998.0
2005-05-05 03:50:00,87.662,87.68,87.625,87.642,215100001.0
2005-05-05 03:51:00,87.666,87.666,87.626,87.628,206699999.0
2005-05-05 03:52:00,87.644,87.661,87.628,87.633,277900002.0
2005-05-05 03:53:00,87.62,87.643,87.615,87.637,193699997.0
2005-05-05 03:54:00,87.622,87.643,87.61,87.622,261900001.0
2005-05-05 03:55:00,87.609,87.642,87.601,87.614,221299998.0
2005-05-05 03:56:00,87.625,87.647,87.62,87.626,211800000.0
2005-05-05 03:57:00,87.632,87.645,87.615,87.627,371699997.0
2005-05-05 03:58:00,87.646,87.649,87.615,87.623,250299999.0
2005-05-05 03:59:00,87.644,87.685,87.635,87.676,249799998.0
2005-05-05 04:00:00,87.647,87.678,87.637,87.652,171999997.0
2005-05-05 04:01:00,87.683,87.703,87.657,87.688,188800001.0
2005-05-05 04:02:00,87.688,87.701,87.662,87.676,263700003.0
2005-05-05 04:03:00,87.671,87.699,87.663,87.677,228300001.0
2005-05-05 04:04:00,87.682,87.696,87.661,87.67,317499999.0
2005-05-05 04:05:00,87.688,87.695,87.662,87.693,288399997.0
2005-05-05 04:06:00,87.641,87.703,87.641,87.703,140499998.0
2005-05-05 04:07:00,87.689,87.695,87.658,87.658,247900000.0
2005-05-05 04:08:00,87.676,87.701,87.663,87.701,165499999.0
2005-05-05 04:09:00,87.662,87.694,87.654,87.66,235900000.0
2005-05-05 04:10:00,87.681,87.696,87.667,87.683,206099996.0
2005-05-05 04:11:00,87.659,87.692,87.659,87.69,350799992.0
2005-05-05 04:12:00,87.689,87.704,87.672,87.69,190199999.0
2005-05-05 04:13:00,87.662,87.695,87.662,87.686,273699995.0
2005-05-05 04:14:00,87.679,87.682,87.65,87.663,175399998.0
2005-05-05 04:15:00,87.671,87.702,87.653,87.683,155700002.0
2005-05-05 04:16:00,87.681,87.705,87.661,87.679,215199999.0
2005-05-05 04:17:00,87.665,87.708,87.664,87.689,217599998.0
2005-05-05 04:18:00,87.685,87.705,87.67,87.682,170899999.0
2005-05-05 04:19:00,87.677,87.702,87.667,87.673,257499997.0
2005-05-05 04:20:00,87.678,87.699,87.653,87.681,419099996.0
2005-05-05 04:21:00,87.671,87.702,87.671,87.693,276400000.0
2005-05-05 04:22:00,87.684,87.707,87.668,87.682,235099998.0
2005-05-05 04:23:00,87.678,87.705,87.667,87.68,176100000.0
2005-05-05 04:24:00,87.68,87.706,87.68,87.698,172800000.0
2005-05-05 04:25:00,87.693,87.693,87.662,87.666,234800003.0
2005-05-05 04:26:00,87.648,87.687,87.648,87.663,265799999.0
2005-05-05 04:27:00,87.681,87.717,87.662,87.717,208599999.0
2005-05-05 04:28:00,87.697,87.723,87.69,87.71,365299996.0
2005-05-05 04:29:00,87.72,87.724,87.691,87.691,137700002.0
2005-05-05 04:30:00,87.704,87.711,87.674,87.687,396899997.0
2005-05-05 04:31:00,87.691,87.723,87.683,87.709,260899999.0
2005-05-05 04:32:00,87.727,87.727,87.683,87.683,167500002.0
2005-05-05 04:33:00,87.698,87.709,87.673,87.682,352600002.0
2005-05-05 04:34:00,87.671,87.708,87.671,87.684,318399999.0
2005-05-05 04:35:00,87.701,87.707,87.676,87.683,235499998.0
2005-05-05 04:36:00,87.704,87.718,87.677,87.679,188800001.0
2005-05-05 04:37:00,87.709,87.722,87.68,87.68,168300000.0
2005-05-05 04:38:00,87.696,87.712,87.674,87.682,215399999.0
2005-05-05 04:39:00,87.713,87.721,87.669,87.687,173299999.0
2005-05-05 04:40:00,87.71,87.719,87.693,87.694,346100004.0
2005-05-05 04:41:00,87.686,87.72,87.683,87.72,164099999.0
2005-05-05 04:42:00,87.691,87.717,87.683,87.698,287400001.0
2005-05-05 04:43:00,87.73,87.739,87.705,87.718,321600001.0
2005-05-05 04:44:00,87.727,87.733,87.684,87.703,309600004.0
2005-05-05 04:45:00,87.702,87.726,87.697,87.724,236199995.0
2005-05-05 04:46:00,87.692,87.739,87.69,87.734,199399996.0
2005-05-05 04:47:00,87.705,87.726,87.692,87.715,120400002.0
2005-05-05 04:48:00,87.721,87.741,87.706,87.735,202300003.0
2005-05-05 04:49:00,87.719,87.726,87.695,87.707,208799994.0
2005-05-05 04:50:00,87.715,87.739,87.705,87.727,229499996.0
2005-05-05 04:51:00,87.7,87.742,87.7,87.716,159699997.0
2005-05-05 04:52:00,87.721,87.735,87.692,87.692,135099998.0
2005-05-05 04:53:00,87.705,87.74,87.705,87.727,341400002.0
2005-05-05 04:54:00,87.728,87.738,87.706,87.738,293700002.0
2005-05-05 04:55:00,87.74,87.74,87.714,87.719,211300000.0
2005-05-05 04:56:00,87.719,87.727,87.678,87.683,233000002.0
2005-05-05 04:57:00,87.702,87.726,87.684,87.706,141200000.0
2005-05-05 04:58:00,87.71,87.73,87.69,87.709,305200002.0
2005-05-05 04:59:00,87.697,87.726,87.69,87.708,372099995.0
2005-05-05 05:00:00,87.713,87.737,87.685,87.718,288399998.0
2005-05-05 05:01:00,87.682,87.715,87.674,87.698,262400001.0
2005-05-05 05:02:00,87.712,87.716,87.683,87.7,214400002.0
2005-05-05 05:03:00,87.707,87.725,87.685,87.723,236199999.0
2005-05-05 05:04:00,87.703,87.732,87.681,87.732,197400001.0
2005-05-05 05:05:00,87.694,87.711,87.69,87.701,127700000.0
2005-05-05 05:06:00,87.719,87.727,87.696,87.719,148800002.0
2005-05-05 05:07:00,87.704,87.731,87.704,87.725,338199999.0
2005-05-05 05:08:00,87.7,87.728,87.698,87.708,310399998.0
2005-05-05 05:09:00,87.717,87.725,87.69,87.692,237800001.0
2005-05-05 05:10:00,87.709,87.727,87.687,87.701,251099994.0
2005-05-05 05:11:00,87.658,87.728,87.649,87.71,209600002.0
2005-05-05 05:12:00,87.707,87.728,87.7,87.715,359100004.0
2005-05-05 05:13:00,87.709,87.725,87.694,87.704,205299996.0
2005-05-05 05:14:00,87.698,87.729,87.68,87.713,200199999.0
2005-05-05 05:15:00,87.691,87.718,87.684,87.713,243499996.0
2005-05-05 05:16:00,87.675,87.72,87.67,87.699,266899997.0
2005-05-05 05:17:00,87.69,87.731,87.69,87.715,304899997.0
2005-05-05 05:18:00,87.693,87.732,87.677,87.729,306500000.0
2005-05-05 05:19:00,87.71,87.729,87.688,87.709,191100001.0
2005-05-05 05:20:00,87.687,87.719,87.687,87.718,155900002.0
2005-05-05 05:21:00,87.693,87.707,87.668,87.683,235500002.0
2005-05-05 05:22:00,87.707,87.715,87.683,87.706,309000001.0
2005-05-05 05:23:00,87.668,87.699,87.668,87.698,305200000.0
2005-05-05 05:24:00,87.699,87.731,87.688,87.71,138499997.0
2005-05-05 05:25:00,87.688,87.737,87.669,87.717,203399998.0
2005-05-05 05:26:00,87.717,87.74,87.682,87.699,278599999.0
2005-05-05 05:27:00,87.701,87.719,87.676,87.697,288999994.0
2005-05-05 05:28:00,87.688,87.709,87.676,87.68,212099998.0
2005-05-05 05:29:00,87.7,87.729,87.693,87.693,226000003.0
2005-05-05 05:30:00,87.698,87.708,87.677,87.698,295900000.0
2005-05-05 05:31:00,87.692,87.72,87.672,87.678,212400000.0
2005-05-05 05:32:00,87.678,87.726,87.676,87.704,172199996.0
2005-05-05 05:33:00,87.728,87.728,87.695,87.711,213500000.0
2005-05-05 05:34:00,87.716,87.719,87.693,87.694,342200006.0
2005-05-05 05:35:00,87.7,87.728,87.685,87.706,184199998.0
2005-05-05 05:36:00,87.688,87.725,87.688,87.721,167200002.0
2005-05-05 05:37:00,87.726,87.732,87.701,87.732,303199996.0
2005-05-05 05:38:00,87.72,87.724,87.686,87.69,233400003.0
2005-05-05 05:39:00,87.7,87.729,87.688,87.707,277199998.0
2005-05-05 05:40:00,87.739,87.74,87.718,87.732,215699998.0
2005-05-05 05:41:00,87.702,87.724,87.693,87.693,180600000.0
2005-05-05 05:42:00,87.713,87.724,87.683,87.692,339099998.0
2005-05-05 05:43:00,87.696,87.718,87.694,87.716,170499998.0
2005-05-05 05:44:00,87.709,87.725,87.679,87.68,164199998.0
2005-05-05 05:45:00,87.701,87.711,87.685,87.69,182500001.0
2005-05-05 05:46:00,87.718,87.723,87.694,87.72,319100000.0
2005-05-05 05:47:00,87.709,87.717,87.654,87.702,289400001.0
2005-05-05 05:48:00,87.687,87.722,87.686,87.721,350800004.0
2005-05-05 05:49:00,87.701,87.716,87.666,87.678,134799999.0
2005-05-05 05:50:00,87.683,87.705,87.677,87.697,221100000.0
2005-05-05 05:51:00,87.701,87.701,87.653,87.687,171499999.0
2005-05-05 05:52:00,87.677,87.704,87.673,87.704,209199999.0
2005-05-05 05:53:00,87.688,87.705,87.681,87.704,214299997.0
2005-05-05 05:54:00,87.684,87.692,87.656,87.69,280299999.0
2005-05-05 05:55:00,87.69,87.705,87.662,87.666,166800003.0
2005-05-05 05:56:00,87.677,87.69,87.656,87.681,353400002.0
2005-05-05 05:57:00,87.669,87.698,87.66,87.698,181700004.0
2005-05-05 05:58:00,87.686,87.688,87.66,87.66,242499997.0
2005-05-05 05:59:00,87.687,87.693,87.65,87.655,264899996.0
2005-05-05 06:00:00,87.652,87.671,87.633,87.641,194699998.0
2005-05-05 06:01:00,87.638,87.666,87.632,87.665,276999998.0
2005-05-05 06:02:00,87.643,87.676,87.631,87.649,342100000.0
2005-05-05 06:03:00,87.64,87.669,87.634,87.645,292099999.0
2005-05-05 06:04:00,87.656,87.675,87.643,87.662,217199999.0
2005-05-05 06:05:00,87.639,87.656,87.626,87.63,335699998.0
2005-05-05 06:06:00,87.666,87.68,87.636,87.648,300900001.0
2005-05-05 06:07:00,87.628,87.656,87.626,87.651,323999993.0
2005-05-05 06:08:00,87.645,87.663,87.627,87.65,174899999.0
2005-05-05 06:09:00,87.664,87.677,87.643,87.667,235499998.0
2005-05-05 06:10:00,87.652,87.677,87.633,87.649,353899996.0
2005-05-05 06:11:00,87.639,87.677,87.612,87.656,164499997.0
2005-05-05 06:12:00,87.649,87.671,87.635,87.665,370799997.0
2005-05-05 06:13:00,87.673,87.684,87.653,87.667,247800000.0
2005-05-05 06:14:00,87.651,87.673,87.647,87.665,323099998.0
2005-05-05 06:15:00,87.639,87.665,87.633,87.645,158199998.0
2005-05-05 06:16:00,87.651,87.672,87.641,87.655,348799996.0
2005-05-05 06:17:00,87.655,87.683,87.637,87.668,217400001.0
2005-05-05 06:18:00,87.671,87.684,87.649,87.677,267099994.0
2005-05-05 06:19:00,87.692,87.706,87.667,87.686,347100000.0
2005-05-05 06:20:00,87.676,87.698,87.67,87.685,160399999.0
2005-05-05 06:21:00,87.651,87.686,87.646,87.684,167599998.0
2005-05-05 06:22:00,87.676,87.694,87.663,87.674,325700001.0
2005-05-05 06:23:00,87.67,87.694,87.67,87.69,223899998.0
2005-05-05 06:24:00,87.676,87.683,87.647,87.658,304099998.0
2005-05-05 06:25:00,87.646,87.68,87.646,87.675,212700001.0
2005-05-05 06:26:00,87.653,87.681,87.631,87.661,143400000.0
2005-05-05 06:27:00,87.664,87.682,87.648,87.67,278300002.0
2005-05-05 06:28:00,87.668,87.668,87.623,87.623,254500001.0
2005-05-05 06:29:00,87.665,87.684,87.656,87.671,221299997.0
2005-05-05 06:30:00,87.668,87.693,87.664,87.672,275700002.0
2005-05-05 06:31:00,87.686,87.698,87.663,87.686,242200001.0
2005-05-05 06:32:00,87.664,87.694,87.655,87.694,239899999.0
2005-05-05 06:33:00,87.696,87.697,87.657,87.679,168900000.0
2005-05-05 06:34:00,87.688,87.709,87.659,87.66,309999999.0
2005-05-05 06:35:00,87.683,87.71,87.666,87.695,382500001.0
2005-05-05 06:36:00,87.701,87.701,87.659,87.659,74599999.0
2005-05-05 06:37:00,87.659,87.7,87.651,87.7,271999999.0
2005-05-05 06:38:00,87.699,87.699,87.654,87.677,206500000.0
2005-05-05 06:39:00,87.685,87.706,87.675,87.702,359399998.0
2005-05-05 06:40:00,87.666,87.696,87.665,87.686,249300002.0
2005-05-05 06:41:00,87.683,87.684,87.649,87.66,302999999.0
2005-05-05 06:42:00,87.688,87.688,87.633,87.659,346399998.0
2005-05-05 06:43:00,87.666,87.694,87.658,87.662,310099997.0
2005-05-05 06:44:00,87.683,87.698,87.659,87.668,200900001.0
2005-05-05 06:45:00,87.654,87.711,87.654,87.711,302700001.0
2005-05-05 06:46:00,87.69,87.713,87.683,87.694,320799994.0
2005-05-05 06:47:00,87.69,87.705,87.674,87.7,269400007.0
2005-05-05 06:48:00,87.707,87.712,87.683,87.684,229999999.0
2005-05-05 06:49:00,87.697,87.7,87.656,87.668,173000000.0
2005-05-05 06:50:00,87.67,87.702,87.66,87.685,226599998.0
2005-05-05 06:51:00,87.674,87.703,87.66,87.689,146499996.0
2005-05-05 06:52:00,87.685,87.685,87.643,87.662,220599999.0
2005-05-05 06:53:00,87.675,87.683,87.646,87.656,219300000.0
2005-05-05 06:54:00,87.69,87.695,87.665,87.674,274800002.0
2005-05-05 06:55:00,87.666,87.682,87.659,87.672,135000000.0
2005-05-05 06:56:00,87.678,87.689,87.655,87.668,233799997.0
2005-05-05 06:57:00,87.704,87.709,87.679,87.705,254999998.0
2005-05-05 06:58:00,87.688,87.706,87.671,87.695,313599999.0
2005-05-05 06:59:00,87.653,87.693,87.638,87.674,239400000.0
2005-05-05 07:00:00,87.688,87.7,87.65,87.65,347900005.0
2005-05-05 07:01:00,87.676,87.695,87.671,87.675,196000000.0
2005-05-05 07:02:00,87.665,87.685,87.637,87.661,173400001.0
2005-05-05 07:03:00,87.654,87.673,87.645,87.665,291499997.0
2005-05-05 07:04:00,87.665,87.687,87.652,87.659,213399998.0
2005-05-05 07:05:00,87.663,87.672,87.643,87.651,262899997.0
2005-05-05 07:06:00,87.655,87.683,87.653,87.657,262999998.0
2005-05-05 07:07:00,87.643,87.69,87.643,87.688,142500000.0
2005-05-05 07:08:00,87.682,87.685,87.658,87.685,159900001.0
2005-05-05 07:09:00,87.689,87.689,87.643,87.662,242500000.0
2005-05-05 07:10:00,87.67,87.69,87.654,87.654,187500001.0
2005-05-05 07:11:00,87.655,87.683,87.652,87.669,348200000.0
2005-05-05 07:12:00,87.65,87.695,87.644,87.685,256799998.0
2005-05-05 07:13:00,87.657,87.673,87.631,87.643,264600001.0
2005-05-05 07:14:00,87.657,87.68,87.655,87.674,315199995.0
2005-05-05 07:15:00,87.655,87.685,87.641,87.659,326100001.0
2005-05-05 07:16:00,87.644,87.656,87.621,87.637,232400003.0
2005-05-05 07:17:00,87.634,87.668,87.634,87.664,306599997.0
2005-05-05 07:18:00,87.687,87.694,87.64,87.64,306800000.0
2005-05-05 07:19:00,87.645,87.661,87.626,87.628,242499997.0
2005-05-05 07:20:00,87.677,87.682,87.633,87.636,241099996.0
2005-05-05 07:21:00,87.627,87.651,87.617,87.646,256499992.0
2005-05-05 07:22:00,87.633,87.659,87.629,87.643,263399998.0
2005-05-05 07:23:00,87.623,87.635,87.599,87.617,106999997.0
2005-05-05 07:24:00,87.61,87.613,87.585,87.594,328399999.0
2005-05-05 07:25:00,87.613,87.624,87.593,87.598,125200000.0
2005-05-05 07:26:00,87.589,87.615,87.579,87.602,232599996.0
2005-05-05 07:27:00,87.578,87.602,87.567,87.578,171500001.0
2005-05-05 07:28:00,87.559,87.569,87.541,87.547,201799998.0
2005-05-05 07:29:00,87.545,87.583,87.532,87.555,272800001.0
2005-05-05 07:30:00,87.573,87.583,87.554,87.563,187799999.0
2005-05-05 07:31:00,87.591,87.591,87.557,87.574,150800000.0
2005-05-05 07:32:00,87.561,87.581,87.535,87.545,293199997.0
2005-05-05 07:33:00,87.562,87.572,87.517,87.553,159899997.0
2005-05-05 07:34:00,87.565,87.584,87.548,87.562,162999999.0
2005-05-05 07:35:00,87.574,87.59,87.551,87.574,170699997.0
2005-05-05 07:36:00,87.56,87.586,87.535,87.548,327900004.0
2005-05-05 07:37:00,87.55,87.569,87.54,87.564,254800002.0
2005-05-05 07:38:00,87.539,87.56,87.536,87.536,130699998.0
2005-05-05 07:39:00,87.545,87.566,87.535,87.562,213300001.0
2005-05-05 07:40:00,87.555,87.578,87.549,87.563,283600001.0
2005-05-05 07:41:00,87.56,87.575,87.546,87.575,170400001.0
2005-05-05 07:42:00,87.566,87.596,87.555,87.574,314599999.0
2005-05-05 07:43:00,87.548,87.559,87.529,87.538,221399998.0
2005-05-05 07:44:00,87.569,87.569,87.538,87.552,189000002.0
2005-05-05 07:45:00,87.537,87.554,87.522,87.528,297799999.0
2005-05-05 07:46:00,87.53,87.558,87.52,87.526,178399999.0
2005-05-05 07:47:00,87.539,87.563,87.539,87.542,192699999.0
2005-05-05 07:48:00,87.535,87.561,87.527,87.533,137800001.0
2005-05-05 07:49:00,87.535,87.576,87.535,87.569,309400001.0
2005-05-05 07:50:00,87.541,87.568,87.539,87.568,238599997.0
2005-05-05 07:51:00,87.578,87.582,87.56,87.569,288899999.0
2005-05-05 07:52:00,87.561,87.574,87.541,87.543,242400002.0
2005-05-05 07:53:00,87.546,87.569,87.523,87.539,173100000.0
2005-05-05 07:54:00,87.547,87.573,87.541,87.548,181600000.0
2005-05-05 07:55:00,87.556,87.577,87.533,87.551,162900002.0
2005-05-05 07:56:00,87.56,87.572,87.538,87.555,428000004.0
2005-05-05 07:57:00,87.538,87.568,87.538,87.555,183500001.0
2005-05-05 07:58:00,87.537,87.562,87.533,87.555,397400000.0
2005-05-05 07:59:00,87.531,87.559,87.521,87.545,219899998.0
2005-05-05 08:00:00,87.548,87.557,87.525,87.544,246200002.0
2005-05-05 08:01:00,87.54,87.553,87.522,87.522,275199997.0
2005-05-05 08:02:00,87.52,87.547,87.51,87.524,270700000.0
2005-05-05 08:03:00,87.537,87.569,87.526,87.544,203699998.0
2005-05-05 08:04:00,87.552,87.574,87.543,87.558,194900001.0
2005-05-05 08:05:00,87.545,87.556,87.525,87.53,236000001.0
2005-05-05 08:06:00,87.531,87.558,87.527,87.558,341000002.0
2005-05-05 08:07:00,87.527,87.562,87.527,87.545,249099996.0
2005-05-05 08:08:00,87.536,87.554,87.515,87.527,180599998.0
2005-05-05 08:09:00,87.513,87.548,87.512,87.542,282500003.0
2005-05-05 08:10:00,87.544,87.546,87.516,87.521,291800002.0
2005-05-05 08:11:00,87.537,87.56,87.522,87.545,284999999.0
2005-05-05 08:12:00,87.539,87.567,87.526,87.534,235000001.0
2005-05-05 08:13:00,87.534,87.551,87.516,87.532,396700002.0
2005-05-05 08:14:00,87.554,87.554,87.52,87.521,312900002.0
2005-05-05 08:15:00,87.548,87.559,87.517,87.524,239999996.0
2005-05-05 08:16:00,87.546,87.565,87.518,87.549,218100000.0
2005-05-05 08:17:00,87.538,87.559,87.516,87.549,223000000.0
2005-05-05 08:18:00,87.521,87.564,87.52,87.562,152999998.0
2005-05-05 08:19:00,87.542,87.559,87.517,87.552,185899996.0
2005-05-05 08:20:00,87.565,87.565,87.519,87.519,300100001.0
2005-05-05 08:21:00,87.546,87.579,87.536,87.566,192999998.0
2005-05-05 08:22:00,87.564,87.589,87.55,87.564,249699996.0
2005-05-05 08:23:00,87.581,87.6,87.565,87.573,206399998.0
2005-05-05 08:24:00,87.593,87.604,87.557,87.557,316200001.0
2005-05-05 08:25:00,87.588,87.588,87.557,87.587,234299996.0
2005-05-05 08:26:00,87.571,87.598,87.563,87.589,283899999.0
2005-05-05 08:27:00,87.572,87.607,87.569,87.6,278099997.0
2005-05-05 08:28:00,87.588,87.629,87.575,87.608,294100000.0
2005-05-05 08:29:00,87.598,87.632,87.593,87.613,239999999.0
2005-05-05 08:30:00,87.63,87.634,87.601,87.616,265200005.0
2005-05-05 08:31:00,87.619,87.646,87.614,87.629,343200001.0
2005-05-05 08:32:00,87.629,87.631,87.597,87.603,263999999.0
2005-05-05 08:33:00,87.62,87.647,87.601,87.601,193200003.0
2005-05-05 08:34:00,87.647,87.649,87.617,87.64,306700004.0
2005-05-05 08:35:00,87.631,87.66,87.624,87.646,363300000.0
2005-05-05 08:36:00,87.648,87.661,87.63,87.633,316799998.0
2005-05-05 08:37:00,87.642,87.655,87.615,87.633,238399998.0
2005-05-05 08:38:00,87.65,87.65,87.607,87.624,179099999.0
2005-05-05 08:39:00,87.605,87.662,87.605,87.66,293000001.0
2005-05-05 08:40:00,87.647,87.65,87.632,87.634,148999998.0
2005-05-05 08:41:00,87.64,87.644,87.609,87.625,432599993.0
2005-05-05 08:42:00,87.626,87.641,87.604,87.629,245500000.0
2005-05-05 08:43:00,87.616,87.627,87.592,87.605,235600000.0
2005-05-05 08:44:00,87.632,87.632,87.576,87.576,195499995.0
2005-05-05 08:45:00,87.607,87.621,87.579,87.604,262800000.0
2005-05-05 08:46:00,87.609,87.615,87.587,87.593,151800001.0
2005-05-05 08:47:00,87.616,87.639,87.604,87.611,170100001.0
2005-05-05 08:48:00,87.621,87.653,87.606,87.628,268000005.0
2005-05-05 08:49:00,87.629,87.65,87.612,87.634,264000001.0
2005-05-05 08:50:00,87.607,87.651,87.607,87.639,175699999.0
2005-05-05 08:51:00,87.642,87.657,87.58,87.58,301400002.0
2005-05-05 08:52:00,87.638,87.646,87.601,87.62,259099998.0
2005-05-05 08:53:00,87.618,87.648,87.594,87.613,209699997.0
2005-05-05 08:54:00,87.647,87.649,87.608,87.642,238300000.0
2005-05-05 08:55:00,87.629,87.659,87.619,87.643,260399999.0
2005-05-05 08:56:00,87.651,87.653,87.603,87.603,180199997.0
2005-05-05 08:57:00,87.631,87.658,87.619,87.644,252099998.0
2005-05-05 08:58:00,87.603,87.633,87.602,87.633,157099999.0
2005-05-05 08:59:00,87.635,87.648,87.609,87.61,350600002.0
2005-05-05 09:00:00,87.616,87.646,87.602,87.646,330300000.0
2005-05-05 09:01:00,87.647,87.665,87.624,87.63,163200004.0
2005-05-05 09:02:00,87.647,87.653,87.628,87.637,205100001.0
2005-05-05 09:03:00,87.652,87.67,87.633,87.648,313499996.0
2005-05-05 09:04:00,87.628,87.653,87.609,87.618,240400000.0
2005-05-05 09:05:00,87.605,87.633,87.584,87.595,246300004.0
2005-05-05 09:06:00,87.629,87.638,87.597,87.61,249199994.0
2005-05-05 09:07:00,87.634,87.643,87.613,87.615,226099996.0
2005-05-05 09:08:00,87.611,87.655,87.611,87.641,202000001.0
2005-05-05 09:09:00,87.651,87.67,87.64,87.658,183900000.0
2005-05-05 09:10:00,87.645,87.666,87.639,87.666,166400000.0
2005-05-05 09:11:00,87.663,87.685,87.645,87.656,381199998.0
2005-05-05 09:12:00,87.643,87.674,87.639,87.66,177499997.0
2005-05-05 09:13:00,87.687,87.687,87.653,87.672,303999995.0
2005-05-05 09:14:00,87.678,87.699,87.659,87.68,245800000.0
2005-05-05 09:15:00,87.683,87.693,87.666,87.692,315399997.0
2005-05-05 09:16:00,87.665,87.698,87.648,87.676,361000001.0
2005-05-05 09:17:00,87.689,87.692,87.66,87.661,164899999.0
2005-05-05 09:18:00,87.673,87.698,87.66,87.669,283600003.0
2005-05-05 09:19:00,87.664,87.682,87.648,87.659,243600003.0
2005-05-05 09:20:00,87.671,87.684,87.648,87.665,383100003.0
2005-05-05 09:21:00,87.687,87.687,87.631,87.631,225599997.0
2005-05-05 09:22:00,87.663,87.68,87.644,87.664,189500002.0
2005-05-05 09:23:00,87.662,87.683,87.659,87.675,252000001.0
2005-05-05 09:24:00,87.674,87.7,87.66,87.673,310099995.0
2005-05-05 09:25:00,87.672,87.69,87.628,87.639,247200002.0
2005-05-05 09:26:00,87.655,87.696,87.652,87.688,192999996.0
2005-05-05 09:27:00,87.668,87.699,87.65,87.681,303800000.0
2005-05-05 09:28:00,87.665,87.695,87.633,87.695,321500002.0
2005-05-05 09:29:00,87.663,87.685,87.662,87.676,233200001.0
2005-05-05 09:30:00,87.659,87.682,87.647,87.649,323700004.0
2005-05-05 09:31:00,87.637,87.67,87.634,87.661,230200002.0
2005-05-05 09:32:00,87.632,87.66,87.632,87.66,381000003.0
2005-05-05 09:33:00,87.648,87.648,87.593,87.603,228100001.0
2005-05-05 09:34:00,87.565,87.606,87.565,87.593,229699999.0
2005-05-05 09:35:00,87.58,87.614,87.56,87.587,215399997.0
2005-05-05 09:36:00,87.607,87.612,87.575,87.579,209099998.0
2005-05-05 09:37:00,87.593,87.63,87.582,87.595,257999999.0
2005-05-05 09:38:00,87.6,87.619,87.58,87.609,307700002.0
2005-05-05 09:39:00,87.582,87.612,87.572,87.583,247000000.0
2005-05-05 09:40:00,87.6,87.609,87.576,87.603,245000000.0
2005-05-05 09:41:00,87.61,87.616,87.589,87.591,219500001.0
2005-05-05 09:42:00,87.576,87.608,87.563,87.608,223599999.0
2005-05-05 09:43:00,87.612,87.628,87.586,87.612,379200002.0
2005-05-05 09:44:00,87.616,87.636,87.589,87.598,145999999.0
2005-05-05 09:45:00,87.609,87.624,87.572,87.586,322800003.0
2005-05-05 09:46:00,87.552,87.575,87.541,87.542,81200000.0
2005-05-05 09:47:00,87.567,87.63,87.56,87.63,292499995.0
2005-05-05 09:48:00,87.644,87.663,87.609,87.628,153300000.0
2005-05-05 09:49:00,87.623,87.643,87.606,87.623,258699995.0
2005-05-05 09:50:00,87.607,87.654,87.607,87.642,320399998.0
2005-05-05 09:51:00,87.636,87.654,87.608,87.636,212500000.0
2005-05-05 09:52:00,87.609,87.63,87.591,87.606,255299997.0
2005-05-05 09:53:00,87.601,87.618,87.584,87.603,309799993.0
2005-05-05 09:54:00,87.591,87.615,87.581,87.596,245099998.0
2005-05-05 09:55:00,87.584,87.613,87.564,87.576,261399995.0
2005-05-05 09:56:00,87.566,87.596,87.558,87.568,213700000.0
2005-05-05 09:57:00,87.548,87.577,87.544,87.573,353299999.0
2005-05-05 09:58:00,87.579,87.594,87.542,87.547,268899999.0
2005-05-05 09:59:00,87.558,87.587,87.541,87.574,251000001.0
2005-05-05 10:00:00,87.549,87.575,87.549,87.57,300899999.0
2005-05-05 10:01:00,87.566,87.595,87.548,87.548,198000001.0
2005-05-05 10:02:00,87.574,87.602,87.564,87.579,232300002.0
2005-05-05 10:03:00,87.566,87.574,87.542,87.544,251100002.0
2005-05-05 10:04:00,87.564,87.592,87.564,87.592,125100001.0
2005-05-05 10:05:00,87.572,87.612,87.562,87.591,354099997.0
2005-05-05 10:06:00,87.585,87.585,87.558,87.559,155899998.0
2005-05-05 10:07:00,87.536,87.593,87.536,87.593,175099999.0
2005-05-05 10:08:00,87.561,87.596,87.561,87.588,115000001.0
2005-05-05 10:09:00,87.566,87.607,87.565,87.603,223399999.0
2005-05-05 10:10:00,87.59,87.605,87.572,87.582,272500002.0
2005-05-05 10:11:00,87.58,87.616,87.58,87.613,219099996.0
2005-05-05 10:12:00,87.598,87.614,87.583,87.583,280400002.0
2005-05-05 10:13:00,87.591,87.606,87.581,87.595,260999999.0
2005-05-05 10:14:00,87.563,87.578,87.546,87.561,224599999.0
2005-05-05 10:15:00,87.574,87.584,87.546,87.546,220799998.0
2005-05-05 10:16:00,87.554,87.575,87.532,87.55,212800002.0
2005-05-05 10:17:00,87.546,87.573,87.53,87.53,196800000.0
2005-05-05 10:18:00,87.522,87.543,87.516,87.53,119700000.0
2005-05-05 10:19:00,87.491,87.523,87.491,87.515,297799997.0
2005-05-05 10:20:00,87.512,87.529,87.477,87.515,400000005.0
2005-05-05 10:21:00,87.511,87.539,87.497,87.533,331299999.0
2005-05-05 10:22:00,87.513,87.53,87.497,87.505,323399998.0
2005-05-05 10:23:00,87.505,87.549,87.504,87.511,261699997.0
2005-05-05 10:24:00,87.542,87.554,87.511,87.547,330899997.0
2005-05-05 10:25:00,87.541,87.546,87.517,87.545,195999998.0
2005-05-05 10:26:00,87.546,87.546,87.516,87.523,273599999.0
2005-05-05 10:27:00,87.543,87.551,87.526,87.529,235000000.0
2005-05-05 10:28:00,87.541,87.589,87.528,87.588,209399999.0
2005-05-05 10:29:00,87.571,87.597,87.569,87.586,204199998.0
2005-05-05 10:30:00,87.594,87.607,87.572,87.577,387300002.0
2005-05-05 10:31:00,87.589,87.607,87.566,87.597,271900001.0
2005-05-05 10:32:00,87.616,87.622,87.579,87.59,338899999.0
2005-05-05 10:33:00,87.59,87.608,87.577,87.585,234200001.0
2005-05-05 10:34:00,87.595,87.62,87.589,87.617,341300001.0
2005-05-05 10:35:00,87.602,87.628,87.6,87.604,282199999.0
2005-05-05 10:36:00,87.595,87.625,87.577,87.589,327199997.0
2005-05-05 10:37:00,87.6,87.614,87.572,87.578,211000002.0
2005-05-05 10:38:00,87.587,87.589,87.519,87.531,187900002.0
2005-05-05 10:39:00,87.548,87.577,87.537,87.569,223599998.0
2005-05-05 10:40:00,87.535,87.58,87.535,87.571,162400000.0
2005-05-05 10:41:00,87.561,87.579,87.539,87.553,249900000.0
2005-05-05 10:42:00,87.543,87.572,87.533,87.563,195699996.0
2005-05-05 10:43:00,87.547,87.587,87.519,87.56,289499999.0
2005-05-05 10:44:00,87.569,87.584,87.546,87.556,242699997.0
2005-05-05 10:45:00,87.568,87.59,87.551,87.568,336500003.0
2005-05-05 10:46:00,87.56,87.586,87.544,87.566,399200004.0
2005-05-05 10:47:00,87.592,87.592,87.565,87.581,263699997.0
2005-05-05 10:48:00,87.58,87.584,87.555,87.577,298900000.0
2005-05-05 10:49:00,87.612,87.614,87.58,87.603,255500000.0
2005-05-05 10:50:00,87.634,87.635,87.605,87.612,155400000.0
2005-05-05 10:51:00,87.672,87.686,87.647,87.665,236199996.0
2005-05-05 10:52:00,87.665,87.676,87.639,87.659,301799996.0
2005-05-05 10:53:00,87.668,87.692,87.659,87.687,244400000.0
2005-05-05 10:54:00,87.664,87.696,87.65,87.677,298800004.0
2005-05-05 10:55:00,87.692,87.705,87.667,87.679,198800000.0
2005-05-05 10:56:00,87.676,87.697,87.663,87.689,165299999.0
2005-05-05 10:57:00,87.673,87.675,87.655,87.659,162400001.0
2005-05-05 10:58:00,87.679,87.679,87.636,87.65,350900000.0
2005-05-05 10:59:00,87.652,87.695,87.651,87.678,271700000.0
2005-05-05 11:00:00,87.688,87.71,87.67,87.685,327799995.0
2005-05-05 11:01:00,87.676,87.688,87.634,87.647,296600004.0
2005-05-05 11:02:00,87.633,87.654,87.596,87.615,150099998.0
2005-05-05 11:03:00,87.627,87.629,87.585,87.585,390500001.0
2005-05-05 11:04:00,87.588,87.604,87.568,87.582,186000000.0
2005-05-05 11:05:00,87.603,87.624,87.543,87.543,261800001.0
2005-05-05 11:06:00,87.531,87.544,87.489,87.517,237400004.0
2005-05-05 11:07:00,87.52,87.541,87.492,87.509,237900001.0
2005-05-05 11:08:00,87.526,87.547,87.504,87.54,275100003.0
2005-05-05 11:09:00,87.529,87.581,87.529,87.543,228999996.0
2005-05-05 11:10:00,87.54,87.565,87.524,87.539,193699995.0
2005-05-05 11:11:00,87.529,87.545,87.506,87.525,208799999.0
2005-05-05 11:12:00,87.545,87.578,87.53,87.575,285700001.0
2005-05-05 11:13:00,87.545,87.581,87.545,87.572,201099999.0
2005-05-05 11:14:00,87.568,87.568,87.527,87.527,295100001.0
2005-05-05 11:15:00,87.548,87.556,87.516,87.527,349299997.0
2005-05-05 11:16:00,87.548,87.575,87.524,87.548,187899997.0
2005-05-05 11:17:00,87.594,87.594,87.556,87.559,243800003.0
2005-05-05 11:18:00,87.543,87.579,87.529,87.54,324900001.0
2005-05-05 11:19:00,87.544,87.563,87.519,87.528,240099998.0
2005-05-05 11:20:00,87.549,87.55,87.503,87.525,258200002.0
2005-05-05 11:21:00,87.515,87.542,87.509,87.538,205100001.0
2005-05-05 11:22:00,87.533,87.554,87.514,87.542,168400000.0
2005-05-05 11:23:00,87.549,87.555,87.524,87.545,316499999.0
2005-05-05 11:24:00,87.529,87.55,87.521,87.545,176400002.0
2005-05-05 11:25:00,87.547,87.553,87.489,87.491,244600001.0
2005-05-05 11:26:00,87.501,87.522,87.488,87.518,286100000.0
2005-05-05 11:27:00,87.505,87.53,87.5,87.518,188800003.0
2005-05-05 11:28:00,87.512,87.55,87.503,87.518,278600001.0
2005-05-05 11:29:00,87.54,87.559,87.524,87.538,174699999.0
2005-05-05 11:30:00,87.54,87.554,87.52,87.538,233200000.0
2005-05-05 11:31:00,87.542,87.579,87.532,87.554,328499991.0
2005-05-05 11:32:00,87.573,87.59,87.527,87.537,266399997.0
2005-05-05 11:33:00,87.535,87.575,87.527,87.548,291500000.0
2005-05-05 11:34:00,87.565,87.572,87.538,87.54,375300004.0
2005-05-05 11:35:00,87.552,87.566,87.532,87.566,296799996.0
2005-05-05 11:36:00,87.551,87.551,87.515,87.518,220899997.0
2005-05-05 11:37:00,87.549,87.565,87.521,87.542,188400003.0
2005-05-05 11:38:00,87.55,87.554,87.521,87.522,277900004.0
2005-05-05 11:39:00,87.528,87.556,87.526,87.548,322500002.0
2005-05-05 11:40:00,87.543,87.565,87.516,87.564,432100003.0
2005-05-05 11:41:00,87.533,87.553,87.523,87.55,421300003.0
2005-05-05 11:42:00,87.582,87.582,87.545,87.557,241900001.0
2005-05-05 11:43:00,87.537,87.57,87.535,87.551,200399996.0
2005-05-05 11:44:00,87.551,87.575,87.536,87.551,264799995.0
2005-05-05 11:45:00,87.557,87.583,87.556,87.568,288499997.0
2005-05-05 11:46:00,87.552,87.577,87.543,87.575,399099999.0
2005-05-05 11:47:00,87.565,87.585,87.529,87.548,138600000.0
2005-05-05 11:48:00,87.539,87.552,87.503,87.515,304400000.0
2005-05-05 11:49:00,87.5,87.545,87.5,87.538,309599998.0
2005-05-05 11:50:00,87.516,87.537,87.496,87.52,344600002.0
2005-05-05 11:51:00,87.524,87.544,87.501,87.515,199999996.0
2005-05-05 11:52:00,87.525,87.525,87.49,87.5,279300000.0
2005-05-05 11:53:00,87.519,87.546,87.501,87.515,275599999.0
2005-05-05 11:54:00,87.529,87.538,87.49,87.49,246199999.0
2005-05-05 11:55:00,87.506,87.519,87.484,87.514,279299997.0
2005-05-05 11:56:00,87.501,87.527,87.485,87.502,276200001.0
2005-05-05 11:57:00,87.483,87.521,87.48,87.518,273999999.0
2005-05-05 11:58:00,87.485,87.52,87.485,87.503,242699998.0
2005-05-05 11:59:00,87.54,87.543,87.491,87.491,437000002.0
2005-05-05 12:00:00,87.517,87.517,87.469,87.494,363900000.0
2005-05-05 12:01:00,87.508,87.526,87.479,87.479,189099998.0
2005-05-05 12:02:00,87.468,87.499,87.446,87.466,262300000.0
2005-05-05 12:03:00,87.462,87.491,87.455,87.472,196099999.0
2005-05-05 12:04:00,87.453,87.471,87.444,87.454,257999998.0
2005-05-05 12:05:00,87.447,87.489,87.447,87.473,249800004.0
2005-05-05 12:06:00,87.487,87.495,87.454,87.466,182099998.0
2005-05-05 12:07:00,87.451,87.475,87.447,87.465,291200005.0
2005-05-05 12:08:00,87.479,87.489,87.454,87.456,190199998.0
2005-05-05 12:09:00,87.441,87.473,87.439,87.454,202700000.0
2005-05-05 12:10:00,87.45,87.476,87.438,87.476,255300000.0
2005-05-05 12:11:00,87.455,87.467,87.433,87.441,314599996.0
2005-05-05 12:12:00,87.46,87.492,87.441,87.441,244699995.0
2005-05-05 12:13:00,87.454,87.469,87.434,87.453,297700002.0
2005-05-05 12:14:00,87.473,87.473,87.446,87.458,350800000.0
2005-05-05 12:15:00,87.471,87.487,87.451,87.474,159900002.0
2005-05-05 12:16:00,87.443,87.48,87.443,87.465,232400003.0
2005-05-05 12:17:00,87.468,87.498,87.45,87.451,276299998.0
2005-05-05 12:18:00,87.475,87.494,87.438,87.451,274700002.0
2005-05-05 12:19:00,87.455,87.482,87.438,87.454,350900000.0
2005-05-05 12:20:00,87.453,87.481,87.44,87.464,244200000.0
2005-05-05 12:21:00,87.46,87.477,87.443,87.467,347699999.0
2005-05-05 12:22:00,87.449,87.472,87.43,87.448,236299999.0
2005-05-05 12:23:00,87.447,87.452,87.409,87.428,332499996.0
2005-05-05 12:24:00,87.443,87.476,87.439,87.449,177199999.0
2005-05-05 12:25:00,87.457,87.472,87.434,87.437,202299998.0
2005-05-05 12:26:00,87.453,87.466,87.435,87.455,276800002.0
2005-05-05 12:27:00,87.418,87.45,87.411,87.426,248900001.0
2005-05-05 12:28:00,87.452,87.458,87.427,87.427,357600004.0
2005-05-05 12:29:00,87.431,87.452,87.419,87.45,287200002.0
2005-05-05 12:30:00,87.44,87.461,87.426,87.434,189299999.0
2005-05-05 12:31:00,87.474,87.482,87.444,87.444,216700000.0
2005-05-05 12:32:00,87.448,87.478,87.445,87.459,218500000.0
2005-05-05 12:33:00,87.441,87.469,87.427,87.439,255899998.0
2005-05-05 12:34:00,87.425,87.444,87.416,87.439,311899995.0
2005-05-05 12:35:00,87.418,87.477,87.418,87.463,377600004.0
2005-05-05 12:36:00,87.431,87.466,87.425,87.461,174300001.0
2005-05-05 12:37:00,87.454,87.454,87.422,87.439,148599999.0
2005-05-05 12:38:00,87.435,87.451,87.422,87.446,207799998.0
2005-05-05 12:39:00,87.422,87.455,87.422,87.436,254699998.0
2005-05-05 12:40:00,87.44,87.467,87.424,87.435,263199996.0
2005-05-05 12:41:00,87.462,87.468,87.438,87.468,151900001.0
2005-05-05 12:42:00,87.446,87.468,87.435,87.449,247099996.0
2005-05-05 12:43:00,87.448,87.467,87.427,87.466,151600001.0
2005-05-05 12:44:00,87.452,87.486,87.448,87.463,246299999.0
2005-05-05 12:45:00,87.429,87.468,87.429,87.465,253400002.0
2005-05-05 12:46:00,87.446,87.479,87.435,87.456,292099997.0
2005-05-05 12:47:00,87.434,87.47,87.434,87.463,135200001.0
2005-05-05 12:48:00,87.474,87.48,87.447,87.451,395899994.0
2005-05-05 12:49:00,87.452,87.48,87.44,87.44,287700002.0
2005-05-05 12:50:00,87.461,87.475,87.44,87.472,199399999.0
2005-05-05 12:51:00,87.459,87.485,87.459,87.484,285599997.0
2005-05-05 12:52:00,87.463,87.482,87.453,87.462,200199999.0
2005-05-05 12:53:00,87.498,87.499,87.444,87.485,252699997.0
2005-05-05 12:54:00,87.476,87.497,87.47,87.478,370999999.0
2005-05-05 12:55:00,87.492,87.492,87.463,87.475,199299998.0
2005-05-05 12:56:00,87.479,87.49,87.457,87.465,141700000.0
2005-05-05 12:57:00,87.468,87.491,87.465,87.472,293200005.0
2005-05-05 12:58:00,87.469,87.515,87.469,87.496,278400001.0
2005-05-05 12:59:00,87.499,87.509,87.46,87.46,292199998.0
2005-05-05 13:00:00,87.508,87.508,87.466,87.474,209799998.0
2005-05-05 13:01:00,87.496,87.506,87.473,87.474,291800001.0
2005-05-05 13:02:00,87.496,87.496,87.465,87.473,196199998.0
2005-05-05 13:03:00,87.489,87.495,87.456,87.469,383700002.0
2005-05-05 13:04:00,87.49,87.505,87.474,87.486,235000000.0
2005-05-05 13:05:00,87.475,87.497,87.47,87.493,229299998.0
2005-05-05 13:06:00,87.467,87.496,87.456,87.472,159799999.0
2005-05-05 13:07:00,87.469,87.508,87.455,87.457,312200001.0
2005-05-05 13:08:00,87.491,87.507,87.471,87.484,200899999.0
2005-05-05 13:09:00,87.456,87.498,87.456,87.494,260799994.0
2005-05-05 13:10:00,87.506,87.513,87.472,87.472,145700001.0
2005-05-05 13:11:00,87.495,87.505,87.462,87.47,196200000.0
2005-05-05 13:12:00,87.472,87.483,87.457,87.46,496100003.0
2005-05-05 13:13:00,87.472,87.505,87.455,87.47,215000003.0
2005-05-05 13:14:00,87.469,87.495,87.445,87.456,285700002.0
2005-05-05 13:15:00,87.445,87.48,87.438,87.469,255199997.0
2005-05-05 13:16:00,87.472,87.478,87.444,87.453,241999996.0
2005-05-05 13:17:00,87.449,87.482,87.433,87.479,315799996.0
2005-05-05 13:18:00,87.495,87.507,87.47,87.49,304299997.0
2005-05-05 13:19:00,87.49,87.523,87.479,87.5,291800001.0
2005-05-05 13:20:00,87.475,87.521,87.475,87.521,265200002.0
2005-05-05 13:21:00,87.495,87.522,87.492,87.509,196300000.0
2005-05-05 13:22:00,87.502,87.522,87.482,87.503,173200000.0
2005-05-05 13:23:00,87.47,87.511,87.47,87.511,228900001.0
2005-05-05 13:24:00,87.429,87.511,87.429,87.511,187500002.0
2005-05-05 13:25:00,87.493,87.52,87.49,87.518,223800002.0
2005-05-05 13:26:00,87.524,87.524,87.493,87.512,196499998.0
2005-05-05 13:27:00,87.52,87.543,87.511,87.533,259499994.0
2005-05-05 13:28:00,87.504,87.529,87.484,87.525,195900003.0
2005-05-05 13:29:00,87.537,87.538,87.503,87.512,182499996.0
2005-05-05 13:30:00,87.542,87.551,87.506,87.512,157999997.0
2005-05-05 13:31:00,87.527,87.556,87.524,87.554,165399997.0
2005-05-05 13:32:00,87.537,87.559,87.521,87.542,234899998.0
2005-05-05 13:33:00,87.535,87.571,87.527,87.546,227199996.0
2005-05-05 13:34:00,87.541,87.553,87.527,87.537,291999994.0
2005-05-05 13:35:00,87.527,87.562,87.525,87.543,291300007.0
2005-05-05 13:36:00,87.527,87.551,87.51,87.516,289400002.0
2005-05-05 13:37:00,87.542,87.555,87.52,87.541,262800001.0
2005-05-05 13:38:00,87.55,87.557,87.504,87.504,199899999.0
2005-05-05 13:39:00,87.555,87.555,87.517,87.529,215600000.0
2005-05-05 13:40:00,87.547,87.559,87.524,87.534,272100001.0
2005-05-05 13:41:00,87.547,87.563,87.527,87.528,315199995.0
2005-05-05 13:42:00,87.588,87.588,87.521,87.523,309199997.0
2005-05-05 13:43:00,87.533,87.551,87.521,87.532,244099996.0
2005-05-05 13:44:00,87.526,87.558,87.526,87.531,311500000.0
2005-05-05 13:45:00,87.527,87.567,87.498,87.498,128700000.0
2005-05-05 13:46:00,87.541,87.56,87.525,87.531,116700002.0
2005-05-05 13:47:00,87.526,87.569,87.526,87.566,355799999.0
2005-05-05 13:48:00,87.546,87.568,87.521,87.533,192399998.0
2005-05-05 13:49:00,87.513,87.566,87.513,87.529,220499999.0
2005-05-05 13:50:00,87.605,87.605,87.532,87.557,363500000.0
2005-05-05 13:51:00,87.585,87.594,87.558,87.575,302100002.0
2005-05-05 13:52:00,87.559,87.598,87.559,87.598,245900002.0
2005-05-05 13:53:00,87.595,87.626,87.583,87.625,323599993.0
2005-05-05 13:54:00,87.601,87.625,87.585,87.613,222499998.0
2005-05-05 13:55:00,87.594,87.603,87.563,87.585,245299998.0
2005-05-05 13:56:00,87.58,87.593,87.566,87.578,188000002.0
2005-05-05 13:57:00,87.557,87.56,87.529,87.543,274799997.0
2005-05-05 13:58:00,87.553,87.562,87.518,87.518,126799999.0
2005-05-05 13:59:00,87.529,87.536,87.508,87.511,261500003.0
2005-05-05 14:00:00,87.561,87.568,87.518,87.526,256700001.0
2005-05-05 14:01:00,87.506,87.524,87.494,87.522,235299999.0
2005-05-05 14:02:00,87.521,87.539,87.491,87.491,178399998.0
2005-05-05 14:03:00,87.522,87.53,87.492,87.497,326699998.0
2005-05-05 14:04:00,87.496,87.517,87.484,87.508,357900006.0
2005-05-05 14:05:00,87.482,87.514,87.479,87.498,370199997.0
2005-05-05 14:06:00,87.492,87.52,87.49,87.506,205000001.0
2005-05-05 14:07:00,87.482,87.517,87.479,87.507,181700000.0
2005-05-05 14:08:00,87.501,87.507,87.471,87.487,324600002.0
2005-05-05 14:09:00,87.478,87.51,87.469,87.488,260599999.0
2005-05-05 14:10:00,87.458,87.487,87.439,87.45,273000001.0
2005-05-05 14:11:00,87.466,87.499,87.458,87.476,158500000.0
2005-05-05 14:12:00,87.487,87.499,87.46,87.471,226500002.0
2005-05-05 14:13:00,87.482,87.51,87.45,87.456,254600003.0
2005-05-05 14:14:00,87.473,87.493,87.463,87.473,229100000.0
2005-05-05 14:15:00,87.515,87.518,87.466,87.485,288199997.0
2005-05-05 14:16:00,87.48,87.494,87.46,87.46,352499995.0
2005-05-05 14:17:00,87.459,87.465,87.432,87.436,250200002.0
2005-05-05 14:18:00,87.449,87.46,87.417,87.44,209600000.0
2005-05-05 14:19:00,87.455,87.473,87.44,87.457,200499999.0
2005-05-05 14:20:00,87.465,87.471,87.428,87.439,227899997.0
2005-05-05 14:21:00,87.467,87.482,87.444,87.474,232899999.0
2005-05-05 14:22:00,87.441,87.478,87.422,87.438,335600001.0
2005-05-05 14:23:00,87.425,87.465,87.42,87.457,313099995.0
2005-05-05 14:24:00,87.46,87.483,87.429,87.452,255599996.0
2005-05-05 14:25:00,87.484,87.484,87.438,87.456,273599998.0
2005-05-05 14:26:00,87.466,87.479,87.446,87.446,131600001.0
2005-05-05 14:27:00,87.454,87.495,87.452,87.474,186099997.0
2005-05-05 14:28:00,87.473,87.484,87.435,87.457,268600000.0
2005-05-05 14:29:00,87.468,87.475,87.438,87.442,337299999.0
2005-05-05 14:30:00,87.44,87.474,87.42,87.424,222300001.0
2005-05-05 14:31:00,87.441,87.464,87.402,87.457,331600000.0
2005-05-05 14:32:00,87.438,87.478,87.436,87.456,194300000.0
2005-05-05 14:33:00,87.451,87.475,87.444,87.452,320099996.0
2005-05-05 14:34:00,87.451,87.475,87.428,87.448,209699998.0
2005-05-05 14:35:00,87.453,87.485,87.438,87.456,195999997.0
2005-05-05 14:36:00,87.463,87.507,87.444,87.488,90199999.0
2005-05-05 14:37:00,87.508,87.51,87.472,87.486,281999999.0
2005-05-05 14:38:00,87.49,87.508,87.453,87.453,429099996.0
2005-05-05 14:39:00,87.466,87.478,87.436,87.465,153100000.0
2005-05-05 14:40:00,87.484,87.509,87.46,87.465,243099996.0
2005-05-05 14:41:00,87.481,87.505,87.458,87.464,236199997.0
2005-05-05 14:42:00,87.49,87.501,87.444,87.501,222899999.0
2005-05-05 14:43:00,87.491,87.51,87.471,87.487,164300002.0
2005-05-05 14:44:00,87.498,87.518,87.482,87.504,289599998.0
2005-05-05 14:45:00,87.476,87.521,87.472,87.509,294100001.0
2005-05-05 14:46:00,87.487,87.496,87.463,87.482,139199999.0
2005-05-05 14:47:00,87.479,87.491,87.454,87.462,180099996.0
2005-05-05 14:48:00,87.495,87.537,87.471,87.514,140600000.0
2005-05-05 14:49:00,87.497,87.533,87.473,87.489,211100002.0
2005-05-05 14:50:00,87.517,87.517,87.469,87.484,359699999.0
2005-05-05 14:51:00,87.504,87.516,87.453,87.47,166799999.0
2005-05-05 14:52:00,87.483,87.51,87.476,87.505,247900002.0
2005-05-05 14:53:00,87.493,87.512,87.479,87.481,189999999.0
2005-05-05 14:54:00,87.497,87.497,87.428,87.443,319899995.0
2005-05-05 14:55:00,87.459,87.477,87.43,87.46,272599999.0
2005-05-05 14:56:00,87.452,87.485,87.45,87.461,391300004.0
2005-05-05 14:57:00,87.437,87.461,87.422,87.442,373000003.0
2005-05-05 14:58:00,87.431,87.466,87.426,87.43,207900001.0
2005-05-05 14:59:00,87.43,87.449,87.401,87.425,247699998.0
2005-05-05 15:00:00,87.435,87.44,87.402,87.402,219099998.0
2005-05-05 15:01:00,87.444,87.444,87.411,87.434,190599998.0
2005-05-05 15:02:00,87.395,87.434,87.395,87.403,252800000.0
2005-05-05 15:03:00,87.431,87.444,87.403,87.422,288599997.0
2005-05-05 15:04:00,87.425,87.445,87.399,87.406,247900000.0
2005-05-05 15:05:00,87.429,87.445,87.404,87.428,236000000.0
2005-05-05 15:06:00,87.396,87.437,87.396,87.429,314700004.0
2005-05-05 15:07:00,87.416,87.437,87.395,87.433,147699998.0
2005-05-05 15:08:00,87.415,87.44,87.394,87.418,296199995.0
2005-05-05 15:09:00,87.426,87.438,87.408,87.436,221600001.0
2005-05-05 15:10:00,87.423,87.44,87.404,87.406,197900000.0
2005-05-05 15:11:00,87.387,87.416,87.386,87.408,276999995.0
2005-05-05 15:12:00,87.447,87.45,87.406,87.413,211499997.0
2005-05-05 15:13:00,87.403,87.421,87.375,87.404,217099999.0
2005-05-05 15:14:00,87.42,87.424,87.382,87.412,303600000.0
2005-05-05 15:15:00,87.403,87.438,87.394,87.412,349800000.0
2005-05-05 15:16:00,87.399,87.435,87.399,87.415,338199999.0
2005-05-05 15:17:00,87.425,87.433,87.401,87.404,307899997.0
2005-05-05 15:18:00,87.393,87.424,87.385,87.412,365100001.0
2005-05-05 15:19:00,87.409,87.439,87.386,87.386,192700000.0
2005-05-05 15:20:00,87.408,87.422,87.386,87.404,202299999.0
2005-05-05 15:21:00,87.382,87.418,87.378,87.404,165500000.0
2005-05-05 15:22:00,87.385,87.429,87.347,87.429,294399994.0
2005-05-05 15:23:00,87.41,87.424,87.384,87.384,319000000.0
2005-05-05 15:24:00,87.388,87.415,87.371,87.38,204899998.0
2005-05-05 15:25:00,87.393,87.401,87.369,87.383,179499998.0
2005-05-05 15:26:00,87.386,87.397,87.365,87.372,173100001.0
2005-05-05 15:27:00,87.388,87.407,87.373,87.384,276899999.0
2005-05-05 15:28:00,87.384,87.399,87.376,87.395,262999998.0
2005-05-05 15:29:00,87.37,87.413,87.369,87.383,291600000.0
2005-05-05 15:30:00,87.393,87.409,87.368,87.39,229900000.0
2005-05-05 15:31:00,87.417,87.418,87.396,87.407,228699999.0
2005-05-05 15:32:00,87.422,87.431,87.399,87.416,257199997.0
2005-05-05 15:33:00,87.437,87.439,87.398,87.417,277899999.0
2005-05-05 15:34:00,87.42,87.432,87.388,87.393,303200003.0
2005-05-05 15:35:00,87.424,87.424,87.378,87.381,180900000.0
2005-05-05 15:36:00,87.39,87.408,87.376,87.389,273899999.0
2005-05-05 15:37:00,87.38,87.404,87.367,87.393,177299998.0
2005-05-05 15:38:00,87.391,87.411,87.365,87.411,240499997.0
2005-05-05 15:39:00,87.416,87.432,87.398,87.401,167699998.0
2005-05-05 15:40:00,87.419,87.435,87.404,87.412,395000004.0
2005-05-05 15:41:00,87.412,87.428,87.389,87.418,218200001.0
2005-05-05 15:42:00,87.426,87.434,87.38,87.38,217199997.0
2005-05-05 15:43:00,87.389,87.414,87.373,87.388,282800001.0
2005-05-05 15:44:00,87.367,87.39,87.34,87.357,354499998.0
2005-05-05 15:45:00,87.365,87.375,87.34,87.345,181900004.0
2005-05-05 15:46:00,87.341,87.381,87.322,87.37,232100000.0
2005-05-05 15:47:00,87.373,87.384,87.341,87.341,238799998.0
2005-05-05 15:48:00,87.357,87.38,87.339,87.352,230399997.0
2005-05-05 15:49:00,87.35,87.359,87.297,87.297,208199999.0
2005-05-05 15:50:00,87.29,87.317,87.283,87.299,193300001.0
2005-05-05 15:51:00,87.312,87.312,87.277,87.285,412400000.0
2005-05-05 15:52:00,87.326,87.326,87.288,87.289,291400000.0
2005-05-05 15:53:00,87.294,87.313,87.277,87.282,380300009.0
2005-05-05 15:54:00,87.281,87.314,87.254,87.254,174699998.0
2005-05-05 15:55:00,87.281,87.302,87.262,87.296,167200000.0
2005-05-05 15:56:00,87.293,87.331,87.287,87.296,200300000.0
2005-05-05 15:57:00,87.309,87.328,87.273,87.273,278500001.0
2005-05-05 15:58:00,87.261,87.296,87.259,87.285,222499999.0
2005-05-05 15:59:00,87.265,87.29,87.24,87.262,297500000.0
2005-05-05 16:00:00,87.285,87.322,87.261,87.295,185199997.0
2005-05-05 16:01:00,87.266,87.303,87.266,87.29,283000002.0
2005-05-05 16:02:00,87.295,87.306,87.277,87.279,263100002.0
2005-05-05 16:03:00,87.276,87.303,87.272,87.274,264000000.0
2005-05-05 16:04:00,87.279,87.292,87.254,87.272,213900000.0
2005-05-05 16:05:00,87.282,87.287,87.248,87.251,157599999.0
2005-05-05 16:06:00,87.272,87.284,87.249,87.256,235499999.0
2005-05-05 16:07:00,87.273,87.293,87.259,87.27,183500003.0
2005-05-05 16:08:00,87.298,87.335,87.285,87.314,308200002.0
2005-05-05 16:09:00,87.304,87.333,87.299,87.318,232800001.0
2005-05-05 16:10:00,87.321,87.336,87.299,87.315,340400000.0
2005-05-05 16:11:00,87.299,87.329,87.29,87.325,185800000.0
2005-05-05 16:12:00,87.31,87.33,87.297,87.302,350599993.0
2005-05-05 16:13:00,87.29,87.314,87.251,87.308,228500000.0
2005-05-05 16:14:00,87.315,87.326,87.29,87.306,165499996.0
2005-05-05 16:15:00,87.309,87.332,87.293,87.316,305400000.0
2005-05-05 16:16:00,87.344,87.344,87.286,87.286,282000000.0
2005-05-05 16:17:00,87.297,87.322,87.258,87.284,257399998.0
2005-05-05 16:18:00,87.293,87.319,87.288,87.308,354400001.0
2005-05-05 16:19:00,87.299,87.311,87.282,87.298,90800000.0
2005-05-05 16:20:00,87.293,87.323,87.288,87.308,216900002.0
2005-05-05 16:21:00,87.306,87.328,87.299,87.328,243299998.0
2005-05-05 16:22:00,87.318,87.345,87.298,87.299,195599996.0
2005-05-05 16:23:00,87.308,87.327,87.291,87.305,283099996.0
2005-05-05 16:24:00,87.321,87.337,87.311,87.334,187899999.0
2005-05-05 16:25:00,87.337,87.337,87.299,87.302,136299998.0
2005-05-05 16:26:00,87.31,87.315,87.279,87.293,384599996.0
2005-05-05 16:27:00,87.307,87.312,87.266,87.266,243599995.0
2005-05-05 16:28:00,87.289,87.302,87.269,87.302,244899998.0
2005-05-05 16:29:00,87.28,87.302,87.271,87.289,229899997.0
2005-05-05 16:30:00,87.313,87.327,87.281,87.3,260600001.0
2005-05-05 16:31:00,87.288,87.331,87.287,87.308,215799999.0
2005-05-05 16:32:00,87.32,87.321,87.275,87.304,195400001.0
2005-05-05 16:33:00,87.322,87.336,87.305,87.32,287499999.0
2005-05-05 16:34:00,87.303,87.325,87.284,87.291,173200000.0
2005-05-05 16:35:00,87.319,87.341,87.301,87.309,191000001.0
2005-05-05 16:36:00,87.317,87.35,87.306,87.319,283699994.0
2005-05-05 16:37:00,87.289,87.32,87.28,87.297,278299999.0
2005-05-05 16:38:00,87.275,87.301,87.267,87.277,218200001.0
2005-05-05 16:39:00,87.263,87.286,87.256,87.265,341900001.0
2005-05-05 16:40:00,87.266,87.269,87.233,87.244,416999999.0
2005-05-05 16:41:00,87.232,87.256,87.199,87.199,235399999.0
2005-05-05 16:42:00,87.227,87.257,87.211,87.238,188299998.0
2005-05-05 16:43:00,87.228,87.24,87.203,87.222,274399997.0
2005-05-05 16:44:00,87.247,87.255,87.221,87.227,231800001.0
2005-05-05 16:45:00,87.251,87.271,87.237,87.254,282599999.0
2005-05-05 16:46:00,87.251,87.276,87.227,87.245,302899999.0
2005-05-05 16:47:00,87.284,87.297,87.246,87.26,191600001.0
2005-05-05 16:48:00,87.29,87.296,87.251,87.255,187899997.0
2005-05-05 16:49:00,87.278,87.291,87.261,87.266,209100001.0
2005-05-05 16:50:00,87.304,87.332,87.286,87.295,241900004.0
2005-05-05 16:51:00,87.267,87.281,87.256,87.27,282399999.0
2005-05-05 16:52:00,87.276,87.296,87.246,87.258,346499996.0
2005-05-05 16:53:00,87.253,87.277,87.242,87.261,210799998.0
2005-05-05 16:54:00,87.256,87.293,87.256,87.273,244100001.0
2005-05-05 16:55:00,87.279,87.285,87.242,87.242,243899996.0
2005-05-05 16:56:00,87.273,87.275,87.235,87.238,152499997.0
2005-05-05 16:57:00,87.247,87.269,87.238,87.264,253199999.0
2005-05-05 16:58:00,87.233,87.281,87.233,87.253,258500005.0
2005-05-05 16:59:00,87.246,87.291,87.237,87.266,188000000.0
2005-05-05 17:00:00,87.26,87.283,87.241,87.254,223399995.0
2005-05-05 17:01:00,87.248,87.274,87.227,87.257,298799998.0
2005-05-05 17:02:00,87.254,87.289,87.246,87.278,221699996.0
2005-05-05 17:03:00,87.269,87.288,87.251,87.266,218900000.0
2005-05-05 17:04:00,87.311,87.311,87.263,87.263,132399999.0
2005-05-05 17:05:00,87.28,87.3,87.27,87.283,273199998.0
2005-05-05 17:06:00,87.298,87.31,87.273,87.301,261299998.0
2005-05-05 17:07:00,87.271,87.296,87.261,87.268,259400000.0
2005-05-05 17:08:00,87.319,87.348,87.288,87.325,192099998.0
2005-05-05 17:09:00,87.273,87.295,87.262,87.267,353799997.0
2005-05-05 17:10:00,87.27,87.303,87.268,87.301,288099997.0
2005-05-05 17:11:00,87.291,87.299,87.269,87.276,184699999.0
2005-05-05 17:12:00,87.27,87.311,87.27,87.311,109200001.0
2005-05-05 17:13:00,87.281,87.307,87.273,87.302,207899997.0
2005-05-05 17:14:00,87.31,87.322,87.271,87.31,330999995.0
2005-05-05 17:15:00,87.294,87.313,87.268,87.282,220999999.0
2005-05-05 17:16:00,87.289,87.304,87.246,87.264,218499998.0
2005-05-05 17:17:00,87.285,87.3,87.263,87.283,199800001.0
2005-05-05 17:18:00,87.289,87.308,87.278,87.291,164600000.0
2005-05-05 17:19:00,87.277,87.307,87.266,87.268,237599999.0
2005-05-05 17:20:00,87.292,87.308,87.276,87.293,255699999.0
2005-05-05 17:21:00,87.291,87.341,87.291,87.315,198699999.0
2005-05-05 17:22:00,87.307,87.315,87.271,87.271,230099999.0
2005-05-05 17:23:00,87.292,87.3,87.259,87.267,313100002.0
2005-05-05 17:24:00,87.282,87.32,87.28,87.315,232799999.0
2005-05-05 17:25:00,87.308,87.327,87.291,87.313,151000002.0
2005-05-05 17:26:00,87.328,87.366,87.31,87.318,152999998.0
2005-05-05 17:27:00,87.32,87.325,87.304,87.304,280499999.0
2005-05-05 17:28:00,87.314,87.347,87.306,87.347,295200000.0
2005-05-05 17:29:00,87.374,87.376,87.332,87.34,260100003.0
2005-05-05 17:30:00,87.317,87.35,87.315,87.329,163299999.0
2005-05-05 17:31:00,87.305,87.336,87.296,87.308,252899999.0
2005-05-05 17:32:00,87.34,87.365,87.308,87.348,333799999.0
2005-05-05 17:33:00,87.316,87.345,87.303,87.303,273899999.0
2005-05-05 17:34:00,87.327,87.352,87.309,87.34,264000000.0
2005-05-05 17:35:00,87.34,87.34,87.306,87.308,197800000.0
2005-05-05 17:36:00,87.341,87.343,87.309,87.322,282599997.0
2005-05-05 17:37:00,87.314,87.319,87.295,87.298,165000000.0
2005-05-05 17:38:00,87.309,87.309,87.27,87.28,159399997.0
2005-05-05 17:39:00,87.276,87.298,87.267,87.294,192999999.0
2005-05-05 17:40:00,87.258,87.311,87.258,87.31,174600003.0
2005-05-05 17:41:00,87.263,87.293,87.256,87.268,262400002.0
2005-05-05 17:42:00,87.294,87.307,87.277,87.29,202400003.0
2005-05-05 17:43:00,87.275,87.299,87.261,87.299,281100002.0
2005-05-05 17:44:00,87.29,87.304,87.264,87.272,236000000.0
2005-05-05 17:45:00,87.269,87.284,87.238,87.26,206499996.0
2005-05-05 17:46:00,87.248,87.265,87.233,87.235,302099997.0
2005-05-05 17:47:00,87.248,87.279,87.247,87.267,357499999.0
2005-05-05 17:48:00,87.28,87.286,87.219,87.219,271500000.0
2005-05-05 17:49:00,87.205,87.256,87.204,87.218,266500001.0
2005-05-05 17:50:00,87.201,87.233,87.194,87.218,300899997.0
2005-05-05 17:51:00,87.201,87.228,87.19,87.206,249699997.0
2005-05-05 17:52:00,87.199,87.222,87.194,87.216,140899999.0
2005-05-05 17:53:00,87.197,87.242,87.193,87.224,177899998.0
2005-05-05 17:54:00,87.202,87.222,87.179,87.204,214599998.0
2005-05-05 17:55:00,87.206,87.222,87.189,87.217,246199997.0
2005-05-05 17:56:00,87.221,87.221,87.172,87.194,312200001.0
2005-05-05 17:57:00,87.22,87.244,87.198,87.213,272299998.0
2005-05-05 17:58:00,87.208,87.231,87.185,87.219,130599999.0
2005-05-05 17:59:00,87.204,87.206,87.18,87.181,172599999.0
2005-05-05 18:00:00,87.186,87.207,87.167,87.173,266899998.0
2005-05-05 18:01:00,87.23,87.24,87.22,87.23,2075999987.0
2005-05-05 18:02:00,87.24,87.24,87.21,87.23,2075999987.0
2005-05-05 18:03:00,87.24,87.24,87.23,87.23,2075999987.0
2005-05-05 18:04:00,87.203,87.235,87.18,87.209,2075999987.0
2005-05-05 18:05:00,87.22,87.24,87.22,87.23,2033399998.0
2005-05-05 18:06:00,87.22,87.22,87.19,87.19,2033399998.0
2005-05-05 18:07:00,87.18,87.2,87.18,87.2,2033399998.0
2005-05-05 18:08:00,87.21,87.21,87.18,87.19,2033399998.0
2005-05-05 18:09:00,87.171,87.206,87.161,87.182,2033399998.0
2005-05-05 18:10:00,87.179,87.204,87.166,87.178,1454399994.0
2005-05-05 18:11:00,87.166,87.219,87.162,87.185,821999993.0
2005-05-05 18:12:00,87.192,87.209,87.162,87.171,1343900000.0
2005-05-05 18:13:00,87.176,87.221,87.16,87.18,1761699991.0
2005-05-05 18:14:00,87.2,87.21,87.19,87.21,1241499998.0
2005-05-05 18:15:00,87.22,87.24,87.22,87.23,1241499998.0
2005-05-05 18:16:00,87.24,87.24,87.23,87.24,1241499998.0
2005-05-05 18:17:00,87.202,87.239,87.197,87.228,1241499998.0
2005-05-05 18:18:00,87.241,87.26,87.223,87.231,1233800000.0
2005-05-05 18:19:00,87.231,87.259,87.223,87.242,2003499985.0
2005-05-05 18:20:00,87.225,87.253,87.213,87.244,1719199996.0
2005-05-05 18:21:00,87.207,87.229,87.173,87.192,1837399993.0
2005-05-05 18:22:00,87.189,87.23,87.17,87.23,1562700005.0
2005-05-05 18:24:00,87.19,87.241,87.185,87.208,2059699996.0
2005-05-05 18:25:00,87.187,87.237,87.182,87.201,2012999988.0
2005-05-05 18:26:00,87.212,87.215,87.16,87.196,2058999989.0
2005-05-05 18:27:00,87.171,87.215,87.17,87.205,1192100001.0
2005-05-05 18:28:00,87.202,87.216,87.175,87.187,1422899997.0
2005-05-05 18:29:00,87.19,87.198,87.154,87.172,952099989.0
2005-05-05 18:30:00,87.183,87.214,87.166,87.2,853299997.0
2005-05-05 18:31:00,87.18,87.216,87.175,87.206,1366399995.0
2005-05-05 18:32:00,87.199,87.201,87.164,87.17,1995199990.0
2005-05-05 18:33:00,87.19,87.2,87.18,87.18,1806199995.0
2005-05-05 18:34:00,87.149,87.175,87.119,87.137,1806199995.0
2005-05-05 18:35:00,87.143,87.151,87.1,87.113,1891100012.0
2005-05-05 18:36:00,87.134,87.174,87.134,87.159,869899996.0
2005-05-05 18:37:00,87.163,87.195,87.14,87.18,1038399999.0
2005-05-05 18:38:00,87.2,87.244,87.152,87.207,874699993.0
2005-05-05 18:39:00,87.223,87.242,87.192,87.213,913200000.0
2005-05-05 18:40:00,87.24,87.262,87.208,87.211,1602599990.0
2005-05-05 18:41:00,87.224,87.26,87.214,87.239,692699994.0
2005-05-05 18:42:00,87.244,87.268,87.229,87.24,1244499990.0
2005-05-05 18:43:00,87.26,87.276,87.237,87.25,544300001.0
2005-05-05 18:44:00,87.257,87.298,87.246,87.272,852299993.0
2005-05-05 18:45:00,87.271,87.315,87.268,87.299,656500001.0
2005-05-05 18:46:00,87.299,87.312,87.257,87.274,880799989.0
2005-05-05 18:47:00,87.295,87.322,87.285,87.298,265300004.0
2005-05-05 18:48:00,87.317,87.355,87.301,87.332,608400002.0
2005-05-05 18:49:00,87.352,87.354,87.301,87.331,807199999.0
2005-05-05 18:50:00,87.34,87.382,87.339,87.358,898999999.0
2005-05-05 18:51:00,87.344,87.385,87.315,87.329,1200000005.0
2005-05-05 18:52:00,87.321,87.347,87.288,87.316,1355999992.0
2005-05-05 18:53:00,87.326,87.341,87.303,87.335,1719999999.0
2005-05-05 18:54:00,87.322,87.353,87.313,87.316,1383099990.0
2005-05-05 18:55:00,87.318,87.355,87.296,87.318,1799799997.0
2005-05-05 18:56:00,87.309,87.325,87.286,87.308,255999997.0
2005-05-05 18:57:00,87.326,87.371,87.323,87.36,407399997.0
2005-05-05 18:58:00,87.345,87.38,87.34,87.378,869000002.0
2005-05-05 18:59:00,87.37,87.399,87.356,87.37,1211499998.0
2005-05-05 19:00:00,87.372,87.417,87.366,87.384,205800000.0
2005-05-05 19:01:00,87.413,87.459,87.412,87.43,499299998.0
2005-05-05 19:02:00,87.452,87.466,87.436,87.439,232400002.0
2005-05-05 19:03:00,87.441,87.49,87.415,87.47,422300000.0
2005-05-05 19:04:00,87.486,87.527,87.478,87.51,541499997.0
2005-05-05 19:05:00,87.501,87.509,87.466,87.473,385999998.0
2005-05-05 19:06:00,87.489,87.539,87.47,87.497,884200000.0
2005-05-05 19:07:00,87.508,87.55,87.496,87.523,1584099998.0
2005-05-05 19:08:00,87.518,87.538,87.459,87.459,1483599994.0
2005-05-05 19:09:00,87.454,87.478,87.414,87.429,1031300001.0
2005-05-05 19:10:00,87.423,87.45,87.402,87.45,330100004.0
2005-05-05 19:11:00,87.462,87.474,87.396,87.405,449199998.0
2005-05-05 19:12:00,87.425,87.439,87.405,87.43,365799995.0
2005-05-05 19:13:00,87.434,87.458,87.416,87.432,371299994.0
2005-05-05 19:14:00,87.417,87.458,87.417,87.442,370800003.0
2005-05-05 19:15:00,87.429,87.447,87.407,87.434,1038300006.0
2005-05-05 19:16:00,87.446,87.453,87.418,87.424,484400000.0
2005-05-05 19:17:00,87.418,87.451,87.402,87.428,766599999.0
2005-05-05 19:18:00,87.43,87.48,87.43,87.467,614599998.0
2005-05-05 19:19:00,87.448,87.488,87.448,87.463,1220100007.0
2005-05-05 19:20:00,87.462,87.482,87.43,87.467,625200001.0
2005-05-05 19:21:00,87.464,87.499,87.445,87.475,770400004.0
2005-05-05 19:22:00,87.483,87.483,87.454,87.46,189599999.0
2005-05-05 19:23:00,87.448,87.479,87.432,87.442,1760499991.0
2005-05-05 19:24:00,87.445,87.463,87.416,87.454,961100006.0
2005-05-05 19:25:00,87.45,87.459,87.39,87.39,1033099994.0
2005-05-05 19:26:00,87.397,87.407,87.357,87.357,1642299995.0
2005-05-05 19:27:00,87.368,87.394,87.357,87.384,1487599988.0
2005-05-05 19:28:00,87.35,87.373,87.313,87.34,1079499991.0
2005-05-05 19:29:00,87.334,87.355,87.32,87.344,249000001.0
2005-05-05 19:30:00,87.361,87.361,87.287,87.303,1350399989.0
2005-05-05 19:31:00,87.283,87.321,87.283,87.302,511599995.0
2005-05-05 19:32:00,87.298,87.317,87.274,87.284,1044200001.0
2005-05-05 19:33:00,87.281,87.299,87.253,87.268,728399998.0
2005-05-05 19:34:00,87.292,87.326,87.279,87.31,1081099995.0
2005-05-05 19:35:00,87.323,87.331,87.28,87.297,909199992.0
2005-05-05 19:36:00,87.331,87.384,87.302,87.343,616399990.0
2005-05-05 19:37:00,87.375,87.383,87.342,87.343,171199998.0
2005-05-05 19:38:00,87.342,87.379,87.329,87.354,996799998.0
2005-05-05 19:39:00,87.34,87.365,87.312,87.349,757599998.0
2005-05-05 19:40:00,87.313,87.356,87.299,87.316,877199995.0
2005-05-05 19:41:00,87.328,87.349,87.313,87.318,920200005.0
2005-05-05 19:42:00,87.329,87.359,87.318,87.331,1200199990.0
2005-05-05 19:43:00,87.328,87.362,87.303,87.334,319799997.0
2005-05-05 19:44:00,87.323,87.359,87.311,87.345,804099994.0
2005-05-05 19:45:00,87.331,87.375,87.327,87.37,316200000.0
2005-05-05 19:46:00,87.371,87.412,87.365,87.387,544399996.0
2005-05-05 19:47:00,87.393,87.424,87.359,87.405,375299991.0
2005-05-05 19:48:00,87.387,87.407,87.352,87.389,1260699993.0
2005-05-05 19:49:00,87.387,87.405,87.354,87.367,832400001.0
2005-05-05 19:50:00,87.347,87.395,87.347,87.38,566500002.0
2005-05-05 19:51:00,87.373,87.428,87.373,87.428,534400001.0
2005-05-05 19:52:00,87.428,87.439,87.395,87.404,444500003.0
2005-05-05 19:53:00,87.415,87.458,87.4,87.443,595299997.0
2005-05-05 19:54:00,87.446,87.447,87.408,87.41,760799995.0
2005-05-05 19:55:00,87.397,87.432,87.394,87.417,263599997.0
2005-05-05 19:56:00,87.418,87.435,87.393,87.408,486299995.0
2005-05-05 19:57:00,87.413,87.431,87.378,87.398,809599991.0
2005-05-05 19:58:00,87.394,87.416,87.364,87.402,1118499997.0
2005-05-05 19:59:00,87.397,87.41,87.368,87.372,640099992.0
2005-05-05 20:00:00,87.38,87.405,87.367,87.385,390099993.0
2005-05-05 20:01:00,87.398,87.41,87.368,87.385,477500001.0
2005-05-05 20:02:00,87.397,87.43,87.39,87.414,686500002.0
2005-05-05 20:03:00,87.425,87.431,87.374,87.413,467799997.0
2005-05-05 20:04:00,87.429,87.45,87.408,87.435,479800006.0
2005-05-05 20:05:00,87.437,87.466,87.43,87.466,402900000.0
2005-05-05 20:06:00,87.417,87.472,87.404,87.421,643400003.0
2005-05-05 20:07:00,87.443,87.444,87.406,87.408,489699994.0
2005-05-05 20:08:00,87.433,87.463,87.414,87.438,690500005.0
2005-05-05 20:09:00,87.447,87.462,87.41,87.427,489500001.0
2005-05-05 20:10:00,87.444,87.466,87.429,87.444,518799998.0
2005-05-05 20:11:00,87.445,87.468,87.416,87.446,1490999992.0
2005-05-05 20:12:00,87.422,87.473,87.422,87.464,1553999986.0
2005-05-05 20:13:00,87.455,87.467,87.417,87.44,802699999.0
2005-05-05 20:14:00,87.451,87.488,87.414,87.445,564199996.0
2005-05-05 20:15:00,87.428,87.455,87.419,87.438,713699999.0
2005-05-05 20:16:00,87.445,87.452,87.404,87.412,1215299995.0
2005-05-05 20:17:00,87.428,87.458,87.417,87.429,174999999.0
2005-05-05 20:18:00,87.451,87.453,87.421,87.421,249899996.0
2005-05-05 20:19:00,87.415,87.451,87.415,87.431,1435600000.0
2005-05-05 20:20:00,87.421,87.457,87.389,87.423,1557499995.0
2005-05-05 20:21:00,87.449,87.458,87.423,87.423,294999997.0
2005-05-05 20:22:00,87.427,87.451,87.404,87.415,937399994.0
2005-05-05 20:23:00,87.435,87.457,87.411,87.415,802699994.0
2005-05-05 20:24:00,87.406,87.434,87.388,87.421,380000001.0
2005-05-05 20:25:00,87.406,87.441,87.382,87.419,948299994.0
2005-05-05 20:26:00,87.407,87.428,87.396,87.411,413700000.0
2005-05-05 20:27:00,87.406,87.428,87.379,87.404,1144199997.0
2005-05-05 20:28:00,87.42,87.43,87.41,87.41,1901000000.0
2005-05-05 20:29:00,87.4,87.42,87.4,87.41,1901000000.0
2005-05-05 20:30:00,87.391,87.427,87.37,87.424,1901000000.0
2005-05-05 20:31:00,87.397,87.425,87.383,87.425,1876599993.0
2005-05-05 20:32:00,87.41,87.42,87.4,87.42,520499998.0
2005-05-05 20:33:00,87.399,87.409,87.36,87.377,520499998.0
2005-05-05 20:34:00,87.366,87.406,87.359,87.391,341400000.0
2005-05-05 20:35:00,87.39,87.416,87.383,87.409,549500001.0
2005-05-05 20:36:00,87.405,87.405,87.367,87.382,586600000.0
2005-05-05 20:37:00,87.38,87.429,87.373,87.428,548199995.0
2005-05-05 20:38:00,87.41,87.431,87.383,87.395,1563799991.0
2005-05-05 20:39:00,87.396,87.426,87.384,87.415,1359500004.0
2005-05-05 20:40:00,87.416,87.446,87.389,87.433,1691800006.0
2005-05-05 20:41:00,87.415,87.416,87.365,87.375,946700004.0
2005-05-05 20:42:00,87.369,87.388,87.349,87.368,1014799988.0
2005-05-05 20:43:00,87.376,87.397,87.355,87.358,666299996.0
2005-05-05 20:44:00,87.358,87.375,87.33,87.346,1047500004.0
2005-05-05 20:45:00,87.342,87.386,87.342,87.36,1303900002.0
2005-05-05 20:46:00,87.363,87.374,87.326,87.326,808700001.0
2005-05-05 20:47:00,87.342,87.373,87.327,87.347,1273599996.0
2005-05-05 20:48:00,87.377,87.377,87.335,87.336,912999996.0
2005-05-05 20:49:00,87.355,87.381,87.332,87.363,757899995.0
2005-05-05 20:50:00,87.352,87.383,87.321,87.333,920499998.0
2005-05-05 20:51:00,87.336,87.374,87.33,87.345,746499994.0
2005-05-05 20:52:00,87.361,87.372,87.324,87.35,700299995.0
2005-05-05 20:53:00,87.333,87.358,87.314,87.341,1689400003.0
2005-05-05 20:54:00,87.363,87.401,87.346,87.374,479799998.0
2005-05-05 20:55:00,87.382,87.396,87.357,87.39,1164799994.0
2005-05-05 20:56:00,87.37,87.42,87.369,87.38,1093499994.0
2005-05-05 20:57:00,87.388,87.429,87.375,87.39,1375799996.0
2005-05-05 20:58:00,87.41,87.41,87.35,87.36,2142100002.0
2005-05-05 20:59:00,87.345,87.381,87.32,87.36,2142100002.0
2005-05-05 21:00:00,87.38,87.41,87.38,87.4,2043099996.0
2005-05-05 21:01:00,87.364,87.398,87.352,87.391,2043099996.0
2005-05-05 21:02:00,87.368,87.395,87.354,87.388,760199997.0
2005-05-05 21:03:00,87.378,87.415,87.376,87.39,567899995.0
2005-05-05 21:04:00,87.393,87.408,87.358,87.384,547699996.0
2005-05-05 21:05:00,87.375,87.41,87.364,87.41,397900000.0
2005-05-05 21:06:00,87.387,87.408,87.374,87.395,681000004.0
2005-05-05 21:07:00,87.398,87.421,87.381,87.421,595699999.0
2005-05-05 21:08:00,87.403,87.421,87.378,87.39,594600001.0
2005-05-05 21:09:00,87.394,87.418,87.383,87.403,354000001.0
2005-05-05 21:10:00,87.397,87.409,87.364,87.37,306900001.0
2005-05-05 21:11:00,87.38,87.435,87.38,87.428,467399999.0
2005-05-05 21:12:00,87.395,87.423,87.378,87.416,511700003.0
2005-05-05 21:13:00,87.42,87.456,87.409,87.435,1045699997.0
2005-05-05 21:14:00,87.446,87.504,87.434,87.485,1191599997.0
2005-05-05 21:15:00,87.499,87.519,87.456,87.479,1144600007.0
2005-05-05 21:16:00,87.493,87.506,87.465,87.47,730299996.0
2005-05-05 21:17:00,87.483,87.502,87.45,87.476,1343999993.0
2005-05-05 21:18:00,87.452,87.472,87.416,87.437,720700002.0
2005-05-05 21:19:00,87.436,87.474,87.424,87.446,824200000.0
2005-05-05 21:20:00,87.452,87.466,87.423,87.423,1583199988.0
2005-05-05 21:21:00,87.436,87.458,87.4,87.418,1798599994.0
2005-05-05 21:22:00,87.417,87.437,87.368,87.382,1218499998.0
2005-05-05 21:23:00,87.413,87.438,87.395,87.421,785400000.0
2005-05-05 21:24:00,87.412,87.427,87.385,87.398,809399999.0
2005-05-05 21:25:00,87.414,87.419,87.374,87.388,1254199988.0
2005-05-05 21:26:00,87.383,87.406,87.366,87.391,580100007.0
2005-05-05 21:27:00,87.378,87.407,87.367,87.385,521299996.0
2005-05-05 21:28:00,87.38,87.401,87.374,87.4,289500001.0
2005-05-05 21:29:00,87.412,87.412,87.374,87.391,757400000.0
2005-05-05 21:30:00,87.424,87.424,87.354,87.384,468700000.0
2005-05-05 21:31:00,87.369,87.383,87.345,87.362,287899996.0
2005-05-05 21:32:00,87.391,87.403,87.368,87.377,1466600009.0
2005-05-05 21:33:00,87.382,87.389,87.358,87.372,156099997.0
2005-05-05 21:34:00,87.392,87.392,87.358,87.358,412499993.0
2005-05-05 21:35:00,87.404,87.404,87.371,87.38,350800001.0
2005-05-05 21:36:00,87.385,87.402,87.369,87.376,169399996.0
2005-05-05 21:37:00,87.388,87.397,87.362,87.383,435600000.0
2005-05-05 21:38:00,87.374,87.405,87.354,87.379,426500000.0
2005-05-05 21:39:00,87.392,87.404,87.347,87.362,244099999.0
2005-05-05 21:40:00,87.409,87.428,87.343,87.4,497500002.0
2005-05-05 21:41:00,87.404,87.412,87.353,87.353,292699997.0
2005-05-05 21:42:00,87.378,87.394,87.356,87.356,657400000.0
2005-05-05 21:43:00,87.388,87.403,87.355,87.355,693399991.0
2005-05-05 21:44:00,87.39,87.39,87.344,87.361,1328599999.0
2005-05-05 21:45:00,87.367,87.405,87.361,87.377,1049899993.0
2005-05-05 21:46:00,87.391,87.403,87.346,87.346,463500003.0
2005-05-05 21:47:00,87.354,87.396,87.346,87.358,858699986.0
2005-05-05 21:48:00,87.35,87.358,87.331,87.333,391499995.0
2005-05-05 21:49:00,87.368,87.404,87.338,87.362,773200000.0
2005-05-05 21:50:00,87.362,87.411,87.362,87.395,157599999.0
2005-05-05 21:51:00,87.389,87.403,87.363,87.371,311499998.0
2005-05-05 21:52:00,87.352,87.399,87.35,87.387,532999996.0
2005-05-05 21:53:00,87.395,87.416,87.388,87.412,248199998.0
2005-05-05 21:54:00,87.423,87.436,87.402,87.405,204099995.0
2005-05-05 21:55:00,87.42,87.468,87.405,87.454,189800003.0
2005-05-05 21:56:00,87.484,87.512,87.475,87.498,437399997.0
2005-05-05 21:57:00,87.479,87.495,87.467,87.489,279400001.0
2005-05-05 21:58:00,87.499,87.521,87.488,87.502,271500003.0
2005-05-05 21:59:00,87.502,87.513,87.47,87.501,596599997.0
2005-05-05 22:00:00,87.495,87.523,87.47,87.497,727400004.0
2005-05-05 22:01:00,87.503,87.527,87.486,87.497,720700000.0
2005-05-05 22:02:00,87.482,87.521,87.46,87.5,1018900000.0
2005-05-05 22:03:00,87.478,87.518,87.478,87.5,365399995.0
2005-05-05 22:04:00,87.509,87.526,87.483,87.522,747300003.0
2005-05-05 22:05:00,87.508,87.537,87.491,87.517,390699998.0
2005-05-05 22:06:00,87.525,87.527,87.495,87.498,137200000.0
2005-05-05 22:07:00,87.52,87.538,87.503,87.503,222399994.0
2005-05-05 22:08:00,87.533,87.533,87.496,87.496,267400000.0
2005-05-05 22:09:00,87.518,87.518,87.473,87.473,330300001.0
2005-05-05 22:10:00,87.486,87.488,87.442,87.442,227099996.0
2005-05-05 22:11:00,87.469,87.498,87.449,87.472,317699998.0
2005-05-05 22:12:00,87.47,87.497,87.462,87.492,384899994.0
2005-05-05 22:13:00,87.495,87.508,87.459,87.484,614699996.0
2005-05-05 22:14:00,87.475,87.503,87.475,87.497,166300001.0
2005-05-05 22:15:00,87.503,87.518,87.479,87.479,618199996.0
2005-05-05 22:16:00,87.492,87.517,87.469,87.488,440900000.0
2005-05-05 22:17:00,87.493,87.518,87.479,87.485,351399997.0
2005-05-05 22:18:00,87.49,87.506,87.467,87.483,333499996.0
2005-05-05 22:19:00,87.508,87.508,87.472,87.472,142599998.0
2005-05-05 22:20:00,87.48,87.504,87.461,87.478,184500002.0
2005-05-05 22:21:00,87.481,87.503,87.461,87.48,253699997.0
2005-05-05 22:22:00,87.479,87.494,87.458,87.467,488699995.0
2005-05-05 22:23:00,87.479,87.505,87.468,87.501,290900002.0
2005-05-05 22:24:00,87.512,87.512,87.468,87.468,203999997.0
2005-05-05 22:25:00,87.485,87.505,87.481,87.505,220000001.0
2005-05-05 22:26:00,87.495,87.501,87.447,87.453,240299997.0
2005-05-05 22:27:00,87.465,87.511,87.441,87.488,746000005.0
2005-05-05 22:28:00,87.468,87.488,87.44,87.482,295599996.0
2005-05-05 22:29:00,87.475,87.492,87.436,87.471,248600000.0
2005-05-05 22:30:00,87.468,87.499,87.459,87.487,581399992.0
2005-05-05 22:31:00,87.453,87.485,87.439,87.462,245299997.0
2005-05-05 22:32:00,87.473,87.49,87.453,87.459,230500003.0
2005-05-05 22:33:00,87.462,87.496,87.457,87.486,398799997.0
2005-05-05 22:34:00,87.455,87.482,87.439,87.455,540100002.0
2005-05-05 22:35:00,87.493,87.507,87.471,87.488,224000001.0
2005-05-05 22:36:00,87.51,87.537,87.484,87.495,436300000.0
2005-05-05 22:37:00,87.492,87.526,87.491,87.525,205799999.0
2005-05-05 22:38:00,87.499,87.524,87.492,87.51,265600001.0
2005-05-05 22:39:00,87.502,87.526,87.48,87.503,246500001.0
2005-05-05 22:40:00,87.488,87.529,87.485,87.52,358800001.0
2005-05-05 22:41:00,87.499,87.524,87.492,87.506,233199999.0
2005-05-05 22:42:00,87.497,87.511,87.482,87.504,171200000.0
2005-05-05 22:43:00,87.503,87.514,87.459,87.487,594500001.0
2005-05-05 22:44:00,87.491,87.499,87.462,87.47,508699999.0
2005-05-05 22:45:00,87.494,87.51,87.461,87.473,489100002.0
2005-05-05 22:46:00,87.457,87.502,87.454,87.491,542499999.0
2005-05-05 22:47:00,87.502,87.511,87.477,87.487,360699998.0
2005-05-05 22:48:00,87.489,87.489,87.445,87.448,544799994.0
2005-05-05 22:49:00,87.485,87.518,87.478,87.507,422199998.0
2005-05-05 22:50:00,87.502,87.52,87.47,87.488,184300001.0
2005-05-05 22:51:00,87.469,87.515,87.454,87.499,640500002.0
2005-05-05 22:52:00,87.521,87.521,87.496,87.496,122200000.0
2005-05-05 22:53:00,87.501,87.516,87.457,87.496,419299997.0
2005-05-05 22:54:00,87.47,87.505,87.444,87.452,311399997.0
2005-05-05 22:55:00,87.483,87.503,87.444,87.471,382899993.0
2005-05-05 22:56:00,87.468,87.484,87.448,87.457,236600001.0
2005-05-05 22:57:00,87.46,87.492,87.449,87.477,235999994.0
2005-05-05 22:58:00,87.476,87.498,87.458,87.482,208799996.0
2005-05-05 22:59:00,87.481,87.503,87.428,87.472,374200001.0
2005-05-05 23:00:00,87.487,87.511,87.465,87.465,253699995.0
2005-05-05 23:01:00,87.482,87.49,87.447,87.447,222600002.0
2005-05-05 23:02:00,87.485,87.52,87.467,87.489,138700001.0
2005-05-05 23:03:00,87.486,87.528,87.467,87.509,210600001.0
2005-05-05 23:04:00,87.474,87.509,87.462,87.495,177900000.0
2005-05-05 23:05:00,87.49,87.522,87.489,87.504,262900000.0
2005-05-05 23:06:00,87.514,87.532,87.504,87.52,296799999.0
2005-05-05 23:07:00,87.488,87.543,87.488,87.54,174000001.0
2005-05-05 23:08:00,87.483,87.514,87.48,87.514,256899998.0
2005-05-05 23:09:00,87.495,87.549,87.487,87.527,127099999.0
2005-05-05 23:10:00,87.512,87.537,87.481,87.499,231899998.0
2005-05-05 23:11:00,87.539,87.539,87.498,87.5,195500001.0
2005-05-05 23:12:00,87.506,87.532,87.504,87.527,231600001.0
2005-05-05 23:13:00,87.517,87.536,87.503,87.514,227299998.0
2005-05-05 23:14:00,87.536,87.545,87.511,87.529,268100000.0
2005-05-05 23:15:00,87.538,87.538,87.501,87.503,222499994.0
2005-05-05 23:16:00,87.49,87.529,87.49,87.516,256099998.0
2005-05-05 23:17:00,87.479,87.527,87.479,87.519,297400001.0
2005-05-05 23:18:00,87.495,87.516,87.476,87.484,262600001.0
2005-05-05 23:19:00,87.535,87.535,87.482,87.497,184299999.0
2005-05-05 23:20:00,87.512,87.539,87.506,87.536,263500000.0
2005-05-05 23:21:00,87.498,87.543,87.496,87.543,223200000.0
2005-05-05 23:22:00,87.521,87.545,87.507,87.51,277000001.0
2005-05-05 23:23:00,87.531,87.531,87.501,87.502,190400003.0
2005-05-05 23:24:00,87.525,87.525,87.492,87.497,341699998.0
2005-05-05 23:25:00,87.495,87.524,87.478,87.517,164999998.0
2005-05-05 23:26:00,87.527,87.534,87.497,87.534,256700000.0
2005-05-05 23:27:00,87.518,87.54,87.503,87.531,230799998.0
2005-05-05 23:28:00,87.53,87.547,87.519,87.532,220600000.0
2005-05-05 23:29:00,87.532,87.556,87.507,87.534,271899998.0
2005-05-05 23:30:00,87.561,87.561,87.509,87.528,179600001.0
2005-05-05 23:31:00,87.545,87.559,87.526,87.544,187799998.0
2005-05-05 23:32:00,87.557,87.558,87.516,87.516,248700002.0
2005-05-05 23:33:00,87.527,87.551,87.51,87.536,83400000.0
2005-05-05 23:34:00,87.562,87.562,87.512,87.536,352700002.0
2005-05-05 23:35:00,87.552,87.552,87.497,87.51,232099999.0
2005-05-05 23:36:00,87.552,87.552,87.514,87.529,167800001.0
2005-05-05 23:37:00,87.533,87.543,87.507,87.54,326500002.0
2005-05-05 23:38:00,87.503,87.536,87.489,87.536,189100003.0
2005-05-05 23:39:00,87.521,87.531,87.51,87.527,238299999.0
2005-05-05 23:40:00,87.517,87.55,87.508,87.543,195499998.0
2005-05-05 23:41:00,87.521,87.542,87.506,87.529,179599999.0
2005-05-05 23:42:00,87.538,87.539,87.495,87.5,240900000.0
2005-05-05 23:43:00,87.563,87.563,87.515,87.526,198399998.0
2005-05-05 23:44:00,87.515,87.54,87.497,87.527,219399999.0
2005-05-05 23:45:00,87.512,87.539,87.504,87.532,416599997.0
2005-05-05 23:46:00,87.535,87.553,87.509,87.516,169300001.0
2005-05-05 23:47:00,87.513,87.547,87.5,87.531,186700001.0
2005-05-05 23:48:00,87.527,87.547,87.52,87.544,235699997.0
2005-05-05 23:49:00,87.548,87.548,87.517,87.524,256900001.0
2005-05-05 23:50:00,87.535,87.551,87.509,87.532,131899999.0
2005-05-05 23:51:00,87.52,87.561,87.515,87.556,232199998.0
2005-05-05 23:52:00,87.52,87.561,87.515,87.541,168299999.0
2005-05-05 23:53:00,87.548,87.566,87.529,87.544,192400000.0
2005-05-05 23:54:00,87.546,87.564,87.54,87.561,189500000.0
2005-05-05 23:55:00,87.561,87.561,87.534,87.534,102099999.0
2005-05-05 23:56:00,87.536,87.555,87.515,87.543,180700000.0
2005-05-05 23:57:00,87.549,87.556,87.533,87.54,166100001.0
2005-05-05 23:58:00,87.555,87.578,87.537,87.553,185600000.0
2005-05-05 23:59:00,87.526,87.546,87.52,87.539,162400000.0
2005-05-06 00:00:00,87.525,87.545,87.503,87.509,249100001.0
2005-05-06 00:01:00,87.49,87.534,87.49,87.52,292299998.0
2005-05-06 00:02:00,87.539,87.566,87.523,87.54,235099998.0
2005-05-06 00:03:00,87.524,87.543,87.513,87.536,216799996.0
2005-05-06 00:04:00,87.511,87.544,87.511,87.514,161999998.0
2005-05-06 00:05:00,87.512,87.531,87.475,87.504,297600000.0
2005-05-06 00:06:00,87.53,87.536,87.503,87.521,211299998.0
2005-05-06 00:07:00,87.513,87.531,87.503,87.512,262800001.0
2005-05-06 00:08:00,87.514,87.529,87.489,87.508,315199999.0
2005-05-06 00:09:00,87.497,87.544,87.497,87.53,388399998.0
2005-05-06 00:10:00,87.525,87.541,87.488,87.502,160200000.0
2005-05-06 00:11:00,87.485,87.523,87.484,87.512,277100000.0
2005-05-06 00:12:00,87.534,87.534,87.492,87.495,229299997.0
2005-05-06 00:13:00,87.509,87.53,87.487,87.487,222500002.0
2005-05-06 00:14:00,87.536,87.536,87.477,87.497,120799997.0
2005-05-06 00:15:00,87.515,87.518,87.489,87.491,326500000.0
2005-05-06 00:16:00,87.502,87.513,87.48,87.494,333600001.0
2005-05-06 00:17:00,87.507,87.518,87.482,87.483,179900000.0
2005-05-06 00:18:00,87.512,87.512,87.475,87.476,179600002.0
2005-05-06 00:19:00,87.508,87.516,87.482,87.502,228299999.0
2005-05-06 00:20:00,87.489,87.511,87.461,87.472,267199997.0
2005-05-06 00:21:00,87.498,87.511,87.473,87.501,398599999.0
2005-05-06 00:22:00,87.477,87.514,87.476,87.514,106599997.0
2005-05-06 00:23:00,87.479,87.501,87.469,87.487,127999999.0
2005-05-06 00:24:00,87.511,87.511,87.466,87.472,298099997.0
2005-05-06 00:25:00,87.509,87.518,87.473,87.477,277999997.0
2005-05-06 00:26:00,87.481,87.503,87.465,87.489,196000001.0
2005-05-06 00:27:00,87.471,87.506,87.464,87.477,201100002.0
2005-05-06 00:28:00,87.467,87.506,87.467,87.495,247000003.0
2005-05-06 00:29:00,87.499,87.53,87.494,87.513,162200000.0
2005-05-06 00:30:00,87.485,87.508,87.465,87.467,250199999.0
2005-05-06 00:31:00,87.47,87.49,87.46,87.461,167199999.0
2005-05-06 00:32:00,87.49,87.513,87.478,87.507,256699999.0
2005-05-06 00:33:00,87.497,87.522,87.491,87.521,213300000.0
2005-05-06 00:34:00,87.511,87.535,87.487,87.517,189700002.0
2005-05-06 00:35:00,87.513,87.546,87.489,87.527,203899998.0
2005-05-06 00:36:00,87.501,87.561,87.501,87.529,313399998.0
2005-05-06 00:37:00,87.516,87.516,87.492,87.493,307699997.0
2005-05-06 00:38:00,87.492,87.529,87.488,87.508,266400000.0
2005-05-06 00:39:00,87.515,87.542,87.5,87.52,214900000.0
2005-05-06 00:40:00,87.505,87.53,87.489,87.53,162700000.0
2005-05-06 00:41:00,87.541,87.544,87.515,87.53,281600002.0
2005-05-06 00:42:00,87.517,87.544,87.51,87.53,290599999.0
2005-05-06 00:43:00,87.5,87.541,87.499,87.531,239899998.0
2005-05-06 00:44:00,87.511,87.526,87.497,87.517,183999997.0
2005-05-06 00:45:00,87.497,87.539,87.497,87.527,223399996.0
2005-05-06 00:46:00,87.539,87.557,87.522,87.525,218700002.0
2005-05-06 00:47:00,87.501,87.532,87.485,87.505,361299996.0
2005-05-06 00:48:00,87.532,87.552,87.467,87.483,338300001.0
2005-05-06 00:49:00,87.518,87.543,87.501,87.543,272900000.0
2005-05-06 00:50:00,87.5,87.539,87.483,87.484,259900001.0
2005-05-06 00:51:00,87.491,87.52,87.481,87.484,219699999.0
2005-05-06 00:52:00,87.481,87.507,87.469,87.488,179099999.0
2005-05-06 00:53:00,87.531,87.531,87.488,87.518,202999998.0
2005-05-06 00:54:00,87.527,87.541,87.505,87.515,243699997.0
2005-05-06 00:55:00,87.54,87.544,87.509,87.522,236099999.0
2005-05-06 00:56:00,87.482,87.529,87.482,87.517,218599997.0
2005-05-06 00:57:00,87.51,87.523,87.488,87.493,277600001.0
2005-05-06 00:58:00,87.504,87.519,87.478,87.491,180299997.0
2005-05-06 00:59:00,87.523,87.536,87.507,87.523,197700001.0
2005-05-06 01:00:00,87.501,87.536,87.486,87.494,200199998.0
2005-05-06 01:01:00,87.458,87.522,87.458,87.498,173199999.0
2005-05-06 01:02:00,87.531,87.531,87.485,87.508,289799999.0
2005-05-06 01:03:00,87.506,87.534,87.5,87.527,283800001.0
2005-05-06 01:04:00,87.519,87.541,87.502,87.541,238099998.0
2005-05-06 01:05:00,87.508,87.532,87.505,87.513,203199998.0
2005-05-06 01:06:00,87.544,87.544,87.497,87.505,219699997.0
2005-05-06 01:07:00,87.516,87.523,87.465,87.465,212800002.0
2005-05-06 01:08:00,87.487,87.517,87.484,87.507,183399997.0
2005-05-06 01:09:00,87.517,87.517,87.494,87.494,124499999.0
2005-05-06 01:10:00,87.51,87.535,87.499,87.509,301999997.0
2005-05-06 01:11:00,87.535,87.541,87.502,87.504,153599998.0
2005-05-06 01:12:00,87.527,87.533,87.487,87.494,178900000.0
2005-05-06 01:13:00,87.501,87.53,87.484,87.515,137399998.0
2005-05-06 01:14:00,87.541,87.561,87.525,87.541,230499997.0
2005-05-06 01:15:00,87.533,87.564,87.529,87.544,243900000.0
2005-05-06 01:16:00,87.555,87.573,87.532,87.55,283200001.0
2005-05-06 01:17:00,87.534,87.561,87.512,87.539,189499999.0
2005-05-06 01:18:00,87.533,87.55,87.523,87.542,365299998.0
2005-05-06 01:19:00,87.542,87.55,87.504,87.504,282399999.0
2005-05-06 01:20:00,87.528,87.559,87.507,87.548,287799998.0
2005-05-06 01:21:00,87.523,87.557,87.507,87.526,189699996.0
2005-05-06 01:22:00,87.549,87.551,87.508,87.533,233799997.0
2005-05-06 01:23:00,87.546,87.569,87.525,87.528,217999997.0
2005-05-06 01:24:00,87.556,87.575,87.541,87.557,198700003.0
2005-05-06 01:25:00,87.554,87.558,87.526,87.554,280300004.0
2005-05-06 01:26:00,87.552,87.554,87.529,87.537,150900000.0
2005-05-06 01:27:00,87.577,87.59,87.562,87.57,200300002.0
2005-05-06 01:28:00,87.553,87.583,87.539,87.563,155100001.0
2005-05-06 01:29:00,87.544,87.586,87.544,87.579,242000000.0
2005-05-06 01:30:00,87.578,87.589,87.555,87.58,275999998.0
2005-05-06 01:31:00,87.576,87.598,87.55,87.56,234299997.0
2005-05-06 01:32:00,87.592,87.597,87.559,87.572,286999998.0
2005-05-06 01:33:00,87.598,87.604,87.57,87.57,203999996.0
2005-05-06 01:34:00,87.571,87.594,87.547,87.574,289700001.0
2005-05-06 01:35:00,87.573,87.595,87.563,87.574,317499995.0
2005-05-06 01:36:00,87.57,87.594,87.557,87.561,248000000.0
2005-05-06 01:37:00,87.585,87.605,87.569,87.587,230899999.0
2005-05-06 01:38:00,87.59,87.601,87.569,87.584,199199998.0
2005-05-06 01:39:00,87.597,87.599,87.562,87.58,347400004.0
2005-05-06 01:40:00,87.584,87.592,87.555,87.566,221199996.0
2005-05-06 01:41:00,87.566,87.601,87.561,87.601,230099999.0
2005-05-06 01:42:00,87.581,87.599,87.553,87.585,321499997.0
2005-05-06 01:43:00,87.585,87.61,87.566,87.61,210099999.0
2005-05-06 01:44:00,87.617,87.618,87.588,87.6,332000001.0
2005-05-06 01:45:00,87.585,87.617,87.58,87.598,283300002.0
2005-05-06 01:46:00,87.599,87.599,87.558,87.558,197800000.0
2005-05-06 01:47:00,87.587,87.605,87.577,87.581,65200000.0
2005-05-06 01:48:00,87.589,87.61,87.567,87.61,209099999.0
2005-05-06 01:49:00,87.585,87.605,87.559,87.559,376299996.0
2005-05-06 01:50:00,87.569,87.587,87.552,87.562,329299997.0
2005-05-06 01:51:00,87.554,87.584,87.547,87.57,300000001.0
2005-05-06 01:52:00,87.535,87.58,87.535,87.58,220999999.0
2005-05-06 01:53:00,87.582,87.588,87.551,87.554,216300001.0
2005-05-06 01:54:00,87.582,87.596,87.57,87.574,301899999.0
2005-05-06 01:55:00,87.611,87.611,87.566,87.569,196700000.0
2005-05-06 01:56:00,87.586,87.603,87.566,87.596,314700001.0
2005-05-06 01:57:00,87.593,87.598,87.565,87.565,375300001.0
2005-05-06 01:58:00,87.584,87.601,87.572,87.586,390599997.0
2005-05-06 01:59:00,87.596,87.604,87.576,87.588,296300000.0
2005-05-06 02:00:00,87.568,87.599,87.565,87.591,241699999.0
2005-05-06 02:01:00,87.567,87.61,87.562,87.59,254900000.0
2005-05-06 02:02:00,87.59,87.593,87.558,87.562,238399998.0
2005-05-06 02:03:00,87.554,87.58,87.541,87.556,221500001.0
2005-05-06 02:04:00,87.555,87.578,87.545,87.558,286399999.0
2005-05-06 02:05:00,87.553,87.567,87.532,87.55,192899999.0
2005-05-06 02:06:00,87.57,87.574,87.539,87.563,268600000.0
2005-05-06 02:07:00,87.556,87.561,87.532,87.536,292300003.0
2005-05-06 02:08:00,87.521,87.549,87.516,87.546,285000003.0
2005-05-06 02:09:00,87.539,87.563,87.526,87.548,261400000.0
2005-05-06 02:10:00,87.553,87.558,87.534,87.537,279899996.0
2005-05-06 02:11:00,87.549,87.561,87.522,87.533,228400000.0
2005-05-06 02:12:00,87.553,87.596,87.553,87.596,178200002.0
2005-05-06 02:13:00,87.556,87.577,87.543,87.563,148799998.0
2005-05-06 02:14:00,87.56,87.583,87.55,87.57,243799995.0
2005-05-06 02:15:00,87.589,87.604,87.556,87.56,334300001.0
2005-05-06 02:16:00,87.558,87.589,87.558,87.581,287300000.0
2005-05-06 02:17:00,87.585,87.597,87.561,87.597,245700001.0
2005-05-06 02:18:00,87.545,87.566,87.534,87.545,312700003.0
2005-05-06 02:19:00,87.57,87.584,87.551,87.571,218400000.0
2005-05-06 02:20:00,87.543,87.573,87.536,87.566,151900001.0
2005-05-06 02:21:00,87.551,87.569,87.542,87.565,356300004.0
2005-05-06 02:22:00,87.561,87.578,87.543,87.559,325900003.0
2005-05-06 02:23:00,87.548,87.6,87.54,87.6,250699997.0
2005-05-06 02:24:00,87.595,87.609,87.562,87.579,194799999.0
2005-05-06 02:25:00,87.597,87.61,87.58,87.6,199899996.0
2005-05-06 02:26:00,87.599,87.634,87.592,87.607,294100002.0
2005-05-06 02:27:00,87.611,87.621,87.6,87.6,378300001.0
2005-05-06 02:28:00,87.611,87.635,87.594,87.594,172799998.0
2005-05-06 02:29:00,87.601,87.618,87.587,87.604,357100000.0
2005-05-06 02:30:00,87.595,87.64,87.595,87.635,170900001.0
2005-05-06 02:31:00,87.63,87.637,87.593,87.615,201500000.0
2005-05-06 02:32:00,87.621,87.651,87.617,87.651,188100000.0
2005-05-06 02:33:00,87.645,87.679,87.644,87.655,291999998.0
2005-05-06 02:34:00,87.613,87.659,87.613,87.625,168600000.0
2005-05-06 02:35:00,87.632,87.655,87.623,87.637,318499998.0
2005-05-06 02:36:00,87.656,87.662,87.623,87.63,333200000.0
2005-05-06 02:37:00,87.654,87.659,87.628,87.648,238899998.0
2005-05-06 02:38:00,87.641,87.673,87.638,87.669,282700003.0
2005-05-06 02:39:00,87.664,87.678,87.648,87.663,196199994.0
2005-05-06 02:40:00,87.658,87.691,87.643,87.674,179099999.0
2005-05-06 02:41:00,87.675,87.69,87.65,87.678,242400002.0
2005-05-06 02:42:00,87.654,87.679,87.647,87.674,428000000.0
2005-05-06 02:43:00,87.653,87.697,87.653,87.676,189100003.0
2005-05-06 02:44:00,87.674,87.674,87.634,87.637,321899995.0
2005-05-06 02:45:00,87.618,87.654,87.618,87.639,219500000.0
2005-05-06 02:46:00,87.629,87.649,87.616,87.641,270300000.0
2005-05-06 02:47:00,87.625,87.658,87.621,87.646,430299998.0
2005-05-06 02:48:00,87.642,87.659,87.621,87.639,284199998.0
2005-05-06 02:49:00,87.638,87.641,87.614,87.619,343599996.0
2005-05-06 02:50:00,87.636,87.646,87.615,87.619,400700004.0
2005-05-06 02:51:00,87.618,87.63,87.596,87.602,167200000.0
2005-05-06 02:52:00,87.593,87.63,87.59,87.602,217899996.0
2005-05-06 02:53:00,87.598,87.618,87.582,87.603,285299995.0
2005-05-06 02:54:00,87.588,87.614,87.576,87.581,243799999.0
2005-05-06 02:55:00,87.585,87.592,87.555,87.558,120600000.0
2005-05-06 02:56:00,87.568,87.589,87.555,87.566,389600000.0
2005-05-06 02:57:00,87.56,87.578,87.538,87.54,247799997.0
2005-05-06 02:58:00,87.528,87.555,87.519,87.529,293699998.0
2005-05-06 02:59:00,87.534,87.549,87.506,87.506,315299997.0
2005-05-06 03:00:00,87.525,87.55,87.503,87.534,316400001.0
2005-05-06 03:01:00,87.533,87.556,87.524,87.542,309999999.0
2005-05-06 03:02:00,87.54,87.564,87.519,87.552,210800000.0
2005-05-06 03:03:00,87.568,87.574,87.522,87.539,435300003.0
2005-05-06 03:04:00,87.553,87.558,87.525,87.539,237799997.0
2005-05-06 03:05:00,87.55,87.562,87.535,87.55,181700001.0
2005-05-06 03:06:00,87.543,87.572,87.529,87.561,190199996.0
2005-05-06 03:07:00,87.557,87.56,87.504,87.504,155600002.0
2005-05-06 03:08:00,87.537,87.573,87.528,87.549,235699996.0
2005-05-06 03:09:00,87.532,87.563,87.532,87.548,156900000.0
2005-05-06 03:10:00,87.53,87.557,87.516,87.527,194300000.0
2005-05-06 03:11:00,87.543,87.559,87.518,87.559,232500000.0
2005-05-06 03:12:00,87.545,87.56,87.531,87.538,203799997.0
2005-05-06 03:13:00,87.538,87.561,87.521,87.543,442300004.0
2005-05-06 03:14:00,87.55,87.557,87.527,87.538,372200003.0
2005-05-06 03:15:00,87.519,87.541,87.511,87.514,213500000.0
2005-05-06 03:16:00,87.533,87.548,87.508,87.512,267400001.0
2005-05-06 03:17:00,87.512,87.529,87.485,87.489,342799994.0
2005-05-06 03:18:00,87.484,87.517,87.465,87.517,240999998.0
2005-05-06 03:19:00,87.496,87.522,87.489,87.493,190000005.0
2005-05-06 03:20:00,87.489,87.515,87.485,87.495,206100002.0
2005-05-06 03:21:00,87.501,87.514,87.483,87.49,357199995.0
2005-05-06 03:22:00,87.513,87.522,87.488,87.497,230900001.0
2005-05-06 03:23:00,87.53,87.53,87.493,87.503,218899998.0
2005-05-06 03:24:00,87.51,87.543,87.509,87.536,163999998.0
2005-05-06 03:25:00,87.53,87.544,87.5,87.5,227200000.0
2005-05-06 03:26:00,87.535,87.547,87.504,87.515,342499999.0
2005-05-06 03:27:00,87.497,87.523,87.491,87.513,376500002.0
2005-05-06 03:28:00,87.519,87.523,87.481,87.49,165499999.0
2005-05-06 03:29:00,87.498,87.517,87.487,87.497,323999998.0
2005-05-06 03:30:00,87.501,87.54,87.493,87.526,179999999.0
2005-05-06 03:31:00,87.508,87.525,87.49,87.511,389899998.0
2005-05-06 03:32:00,87.502,87.518,87.487,87.512,210000003.0
2005-05-06 03:33:00,87.493,87.525,87.49,87.506,403499999.0
2005-05-06 03:34:00,87.48,87.499,87.454,87.465,231999997.0
2005-05-06 03:35:00,87.465,87.49,87.452,87.468,314100001.0
2005-05-06 03:36:00,87.479,87.5,87.461,87.469,265300000.0
2005-05-06 03:37:00,87.461,87.496,87.455,87.478,251600001.0
2005-05-06 03:38:00,87.468,87.482,87.443,87.476,132599999.0
2005-05-06 03:39:00,87.467,87.478,87.429,87.448,337200003.0
2005-05-06 03:40:00,87.448,87.475,87.448,87.47,195799998.0
2005-05-06 03:41:00,87.475,87.486,87.455,87.461,123499999.0
2005-05-06 03:42:00,87.453,87.478,87.449,87.476,209599998.0
2005-05-06 03:43:00,87.461,87.484,87.45,87.458,233400001.0
2005-05-06 03:44:00,87.441,87.493,87.422,87.493,186000002.0
2005-05-06 03:45:00,87.433,87.466,87.43,87.466,236800000.0
2005-05-06 03:46:00,87.446,87.488,87.436,87.463,298000003.0
2005-05-06 03:47:00,87.472,87.496,87.469,87.495,185900003.0
2005-05-06 03:48:00,87.458,87.49,87.456,87.456,289099998.0
2005-05-06 03:49:00,87.502,87.502,87.473,87.486,361499997.0
2005-05-06 03:50:00,87.449,87.471,87.43,87.457,137699999.0
2005-05-06 03:51:00,87.44,87.469,87.424,87.436,244000000.0
2005-05-06 03:52:00,87.471,87.486,87.445,87.46,332100000.0
2005-05-06 03:53:00,87.469,87.48,87.444,87.444,277799999.0
2005-05-06 03:54:00,87.476,87.5,87.455,87.463,209999999.0
2005-05-06 03:55:00,87.473,87.491,87.458,87.486,314899998.0
2005-05-06 03:56:00,87.483,87.495,87.463,87.485,187399997.0
2005-05-06 03:57:00,87.494,87.505,87.472,87.472,144899998.0
2005-05-06 03:58:00,87.478,87.506,87.469,87.47,228999999.0
2005-05-06 03:59:00,87.477,87.503,87.464,87.476,380000000.0
2005-05-06 04:00:00,87.493,87.506,87.473,87.479,269200003.0
2005-05-06 04:01:00,87.475,87.501,87.459,87.486,242699997.0
2005-05-06 04:02:00,87.465,87.491,87.454,87.479,219199999.0
2005-05-06 04:03:00,87.481,87.509,87.477,87.501,237099995.0
2005-05-06 04:04:00,87.505,87.515,87.479,87.487,189699999.0
2005-05-06 04:05:00,87.5,87.512,87.481,87.481,296099999.0
2005-05-06 04:06:00,87.462,87.509,87.462,87.503,170599996.0
2005-05-06 04:07:00,87.494,87.499,87.472,87.499,200000003.0
2005-05-06 04:08:00,87.476,87.513,87.47,87.513,202200001.0
2005-05-06 04:09:00,87.502,87.508,87.467,87.471,250400000.0
2005-05-06 04:10:00,87.481,87.516,87.481,87.514,240600003.0
2005-05-06 04:11:00,87.501,87.529,87.48,87.515,263499996.0
2005-05-06 04:12:00,87.514,87.536,87.485,87.505,348600004.0
2005-05-06 04:13:00,87.473,87.503,87.472,87.495,231599998.0
2005-05-06 04:14:00,87.502,87.509,87.475,87.479,289600000.0
2005-05-06 04:15:00,87.53,87.535,87.502,87.518,188999999.0
2005-05-06 04:16:00,87.52,87.527,87.492,87.492,176299999.0
2005-05-06 04:17:00,87.52,87.52,87.475,87.514,90800000.0
2005-05-06 04:18:00,87.511,87.548,87.511,87.532,205400001.0
2005-05-06 04:19:00,87.516,87.537,87.501,87.517,364100005.0
2005-05-06 04:20:00,87.52,87.56,87.52,87.547,259900002.0
2005-05-06 04:21:00,87.541,87.566,87.52,87.545,172999999.0
2005-05-06 04:22:00,87.544,87.544,87.512,87.524,102600000.0
2005-05-06 04:23:00,87.523,87.556,87.523,87.543,281700006.0
2005-05-06 04:24:00,87.544,87.561,87.52,87.528,221299996.0
2005-05-06 04:25:00,87.516,87.541,87.51,87.523,287299996.0
2005-05-06 04:26:00,87.537,87.54,87.511,87.512,249099997.0
2005-05-06 04:27:00,87.505,87.526,87.486,87.508,228399999.0
2005-05-06 04:28:00,87.52,87.524,87.495,87.514,215599996.0
2005-05-06 04:29:00,87.515,87.53,87.499,87.511,138300003.0
2005-05-06 04:30:00,87.516,87.535,87.484,87.497,363300001.0
2005-05-06 04:31:00,87.495,87.53,87.473,87.486,221700002.0
2005-05-06 04:32:00,87.522,87.546,87.513,87.54,156399999.0
2005-05-06 04:33:00,87.528,87.536,87.509,87.513,291299996.0
2005-05-06 04:34:00,87.535,87.535,87.502,87.516,176199998.0
2005-05-06 04:35:00,87.532,87.553,87.525,87.545,146900000.0
2005-05-06 04:36:00,87.529,87.546,87.519,87.521,210100002.0
2005-05-06 04:37:00,87.536,87.548,87.52,87.528,329399995.0
2005-05-06 04:38:00,87.519,87.545,87.509,87.537,317700000.0
2005-05-06 04:39:00,87.534,87.546,87.48,87.521,266799996.0
2005-05-06 04:40:00,87.52,87.533,87.491,87.513,183200000.0
2005-05-06 04:41:00,87.506,87.521,87.486,87.495,220199999.0
2005-05-06 04:42:00,87.483,87.536,87.481,87.533,289099999.0
2005-05-06 04:43:00,87.51,87.546,87.51,87.546,193000001.0
2005-05-06 04:44:00,87.522,87.55,87.519,87.526,150599999.0
2005-05-06 04:45:00,87.535,87.552,87.5,87.5,265600001.0
2005-05-06 04:46:00,87.523,87.543,87.497,87.521,257900002.0
2005-05-06 04:47:00,87.524,87.545,87.479,87.492,164599999.0
2005-05-06 04:48:00,87.508,87.544,87.484,87.522,96000000.0
2005-05-06 04:49:00,87.519,87.558,87.513,87.551,117499999.0
2005-05-06 04:50:00,87.524,87.561,87.517,87.525,278600000.0
2005-05-06 04:51:00,87.54,87.555,87.51,87.547,338700000.0
2005-05-06 04:52:00,87.531,87.55,87.508,87.528,240599998.0
2005-05-06 04:53:00,87.538,87.552,87.5,87.51,177300000.0
2005-05-06 04:54:00,87.54,87.555,87.507,87.546,250799997.0
2005-05-06 04:55:00,87.533,87.549,87.505,87.517,308400005.0
2005-05-06 04:56:00,87.524,87.548,87.515,87.54,119799998.0
2005-05-06 04:57:00,87.491,87.537,87.491,87.528,234400000.0
2005-05-06 04:58:00,87.528,87.553,87.51,87.534,233400004.0
2005-05-06 04:59:00,87.56,87.574,87.522,87.522,126399999.0
2005-05-06 05:00:00,87.533,87.556,87.525,87.538,277499999.0
2005-05-06 05:01:00,87.536,87.571,87.523,87.555,125600002.0
2005-05-06 05:02:00,87.528,87.546,87.5,87.54,178099996.0
2005-05-06 05:03:00,87.55,87.55,87.514,87.518,85099998.0
2005-05-06 05:04:00,87.516,87.558,87.516,87.555,276399996.0
2005-05-06 05:05:00,87.521,87.561,87.508,87.545,106200000.0
2005-05-06 05:06:00,87.539,87.571,87.534,87.56,255299998.0
2005-05-06 05:07:00,87.541,87.561,87.524,87.531,331600000.0
2005-05-06 05:08:00,87.55,87.559,87.518,87.559,307399996.0
2005-05-06 05:09:00,87.572,87.572,87.519,87.525,297200003.0
2005-05-06 05:10:00,87.503,87.553,87.503,87.525,151200000.0
2005-05-06 05:11:00,87.55,87.552,87.522,87.533,273899997.0
2005-05-06 05:12:00,87.547,87.573,87.532,87.535,190900002.0
2005-05-06 05:13:00,87.537,87.555,87.522,87.535,232399997.0
2005-05-06 05:14:00,87.522,87.55,87.516,87.547,230700000.0
2005-05-06 05:15:00,87.544,87.562,87.521,87.543,235800000.0
2005-05-06 05:16:00,87.536,87.569,87.529,87.551,316899997.0
2005-05-06 05:17:00,87.549,87.568,87.527,87.552,217700000.0
2005-05-06 05:18:00,87.532,87.544,87.51,87.519,225499998.0
2005-05-06 05:19:00,87.545,87.56,87.526,87.551,307200000.0
2005-05-06 05:20:00,87.54,87.567,87.537,87.559,263600004.0
2005-05-06 05:21:00,87.528,87.567,87.52,87.526,247399996.0
2005-05-06 05:22:00,87.537,87.556,87.517,87.543,237400004.0
2005-05-06 05:23:00,87.535,87.565,87.523,87.565,285399999.0
2005-05-06 05:24:00,87.539,87.571,87.539,87.568,226499997.0
2005-05-06 05:25:00,87.566,87.582,87.532,87.557,224400001.0
2005-05-06 05:26:00,87.569,87.579,87.549,87.555,241299999.0
2005-05-06 05:27:00,87.545,87.57,87.535,87.542,287499999.0
2005-05-06 05:28:00,87.555,87.586,87.552,87.579,331499998.0
2005-05-06 05:29:00,87.57,87.58,87.547,87.559,195099999.0
2005-05-06 05:30:00,87.561,87.585,87.54,87.556,261399995.0
2005-05-06 05:31:00,87.566,87.59,87.551,87.567,365500001.0
2005-05-06 05:32:00,87.558,87.579,87.549,87.575,197299997.0
2005-05-06 05:33:00,87.563,87.581,87.552,87.561,330799997.0
2005-05-06 05:34:00,87.577,87.592,87.546,87.549,141400000.0
2005-05-06 05:35:00,87.55,87.571,87.533,87.562,266299997.0
2005-05-06 05:36:00,87.563,87.583,87.551,87.573,232799998.0
2005-05-06 05:37:00,87.585,87.591,87.56,87.566,413099996.0
2005-05-06 05:38:00,87.558,87.59,87.554,87.567,239400001.0
2005-05-06 05:39:00,87.596,87.601,87.545,87.553,113900002.0
2005-05-06 05:40:00,87.588,87.595,87.541,87.586,154500000.0
2005-05-06 05:41:00,87.579,87.583,87.551,87.563,212199997.0
2005-05-06 05:42:00,87.582,87.59,87.551,87.59,310099996.0
2005-05-06 05:43:00,87.585,87.6,87.572,87.576,307999998.0
2005-05-06 05:44:00,87.568,87.597,87.568,87.587,206400001.0
2005-05-06 05:45:00,87.56,87.601,87.56,87.591,303700000.0
2005-05-06 05:46:00,87.564,87.588,87.558,87.568,259099999.0
2005-05-06 05:47:00,87.572,87.589,87.534,87.563,247700001.0
2005-05-06 05:48:00,87.585,87.601,87.564,87.583,215500002.0
2005-05-06 05:49:00,87.567,87.602,87.552,87.595,241300001.0
2005-05-06 05:50:00,87.548,87.581,87.537,87.576,147999997.0
2005-05-06 05:51:00,87.603,87.603,87.566,87.588,289799998.0
2005-05-06 05:52:00,87.587,87.598,87.562,87.562,236600003.0
2005-05-06 05:53:00,87.579,87.596,87.564,87.591,211299996.0
2005-05-06 05:54:00,87.603,87.603,87.573,87.575,114000000.0
2005-05-06 05:55:00,87.58,87.602,87.561,87.576,215399997.0
2005-05-06 05:56:00,87.556,87.601,87.556,87.568,165700001.0
2005-05-06 05:57:00,87.575,87.59,87.555,87.565,150499998.0
2005-05-06 05:58:00,87.591,87.591,87.556,87.559,161900000.0
2005-05-06 05:59:00,87.577,87.603,87.569,87.594,294699998.0
2005-05-06 06:00:00,87.572,87.602,87.57,87.59,367599997.0
2005-05-06 06:01:00,87.56,87.584,87.541,87.553,343600003.0
2005-05-06 06:02:00,87.582,87.594,87.564,87.592,306099999.0
2005-05-06 06:03:00,87.596,87.603,87.562,87.562,221200000.0
2005-05-06 06:04:00,87.595,87.602,87.572,87.593,266599997.0
2005-05-06 06:05:00,87.589,87.59,87.562,87.563,283899998.0
2005-05-06 06:06:00,87.565,87.583,87.555,87.581,444899999.0
2005-05-06 06:07:00,87.566,87.589,87.551,87.557,203500000.0
2005-05-06 06:08:00,87.592,87.592,87.554,87.565,213999998.0
2005-05-06 06:09:00,87.582,87.598,87.557,87.574,149699999.0
2005-05-06 06:10:00,87.578,87.606,87.57,87.583,228400000.0
2005-05-06 06:11:00,87.547,87.587,87.535,87.571,286099995.0
2005-05-06 06:12:00,87.58,87.596,87.563,87.579,286299999.0
2005-05-06 06:13:00,87.544,87.583,87.543,87.583,293999999.0
2005-05-06 06:14:00,87.547,87.581,87.546,87.568,186099999.0
2005-05-06 06:15:00,87.559,87.58,87.539,87.539,249500000.0
2005-05-06 06:16:00,87.564,87.581,87.543,87.573,302000000.0
2005-05-06 06:17:00,87.547,87.578,87.534,87.549,270600000.0
2005-05-06 06:18:00,87.578,87.591,87.562,87.576,229300000.0
2005-05-06 06:19:00,87.557,87.586,87.55,87.573,275699999.0
2005-05-06 06:20:00,87.571,87.6,87.542,87.594,264500001.0
2005-05-06 06:21:00,87.586,87.586,87.556,87.57,180199999.0
2005-05-06 06:22:00,87.598,87.598,87.563,87.583,353299995.0
2005-05-06 06:23:00,87.576,87.606,87.556,87.571,307699996.0
2005-05-06 06:24:00,87.604,87.609,87.572,87.572,343300002.0
2005-05-06 06:25:00,87.574,87.607,87.557,87.577,262799997.0
2005-05-06 06:26:00,87.569,87.607,87.569,87.6,261400001.0
2005-05-06 06:27:00,87.583,87.609,87.574,87.58,215200003.0
2005-05-06 06:28:00,87.577,87.596,87.557,87.578,223200000.0
2005-05-06 06:29:00,87.599,87.61,87.577,87.577,238699998.0
2005-05-06 06:30:00,87.563,87.594,87.548,87.572,327499997.0
2005-05-06 06:31:00,87.555,87.585,87.549,87.585,265000000.0
2005-05-06 06:32:00,87.573,87.6,87.56,87.58,277400002.0
2005-05-06 06:33:00,87.575,87.592,87.538,87.588,244400002.0
2005-05-06 06:34:00,87.569,87.592,87.553,87.564,174600000.0
2005-05-06 06:35:00,87.568,87.591,87.548,87.572,172300001.0
2005-05-06 06:36:00,87.568,87.578,87.551,87.559,150600000.0
2005-05-06 06:37:00,87.559,87.569,87.539,87.553,265900000.0
2005-05-06 06:38:00,87.554,87.596,87.554,87.578,325800001.0
2005-05-06 06:39:00,87.575,87.592,87.553,87.586,100600001.0
2005-05-06 06:40:00,87.571,87.597,87.568,87.59,173899999.0
2005-05-06 06:41:00,87.601,87.613,87.575,87.594,277400000.0
2005-05-06 06:42:00,87.599,87.6,87.558,87.6,194499998.0
2005-05-06 06:43:00,87.625,87.635,87.605,87.616,204900001.0
2005-05-06 06:44:00,87.608,87.631,87.602,87.62,213400003.0
2005-05-06 06:45:00,87.623,87.641,87.604,87.626,185999999.0
2005-05-06 06:46:00,87.629,87.638,87.607,87.622,218199998.0
2005-05-06 06:47:00,87.626,87.63,87.602,87.63,264299998.0
2005-05-06 06:48:00,87.622,87.645,87.615,87.631,184899999.0
2005-05-06 06:49:00,87.623,87.658,87.612,87.649,330799997.0
2005-05-06 06:50:00,87.648,87.649,87.612,87.619,246499996.0
2005-05-06 06:51:00,87.622,87.658,87.619,87.655,319800000.0
2005-05-06 06:52:00,87.62,87.649,87.608,87.649,235399996.0
2005-05-06 06:53:00,87.657,87.657,87.611,87.611,213999996.0
2005-05-06 06:54:00,87.65,87.656,87.632,87.644,225199995.0
2005-05-06 06:55:00,87.643,87.66,87.622,87.64,278900000.0
2005-05-06 06:56:00,87.593,87.627,87.588,87.623,159899999.0
2005-05-06 06:57:00,87.614,87.644,87.614,87.635,154299999.0
2005-05-06 06:58:00,87.617,87.649,87.599,87.634,235299997.0
2005-05-06 06:59:00,87.608,87.62,87.59,87.597,212700002.0
2005-05-06 07:00:00,87.583,87.6,87.554,87.569,207099998.0
2005-05-06 07:01:00,87.564,87.596,87.557,87.592,171600000.0
2005-05-06 07:02:00,87.56,87.587,87.554,87.566,185999998.0
2005-05-06 07:03:00,87.582,87.59,87.557,87.586,186500001.0
2005-05-06 07:04:00,87.553,87.593,87.542,87.593,249299999.0
2005-05-06 07:05:00,87.588,87.588,87.555,87.555,280499996.0
2005-05-06 07:06:00,87.579,87.584,87.559,87.565,264699995.0
2005-05-06 07:07:00,87.565,87.597,87.547,87.594,207900000.0
2005-05-06 07:08:00,87.596,87.596,87.545,87.565,232500003.0
2005-05-06 07:09:00,87.545,87.573,87.544,87.564,223700000.0
2005-05-06 07:10:00,87.569,87.582,87.548,87.565,296299998.0
2005-05-06 07:11:00,87.555,87.568,87.533,87.541,202399999.0
2005-05-06 07:12:00,87.549,87.574,87.533,87.537,207999999.0
2005-05-06 07:13:00,87.539,87.558,87.525,87.535,258000001.0
2005-05-06 07:14:00,87.53,87.568,87.53,87.555,258999998.0
2005-05-06 07:15:00,87.536,87.551,87.526,87.551,182899996.0
2005-05-06 07:16:00,87.546,87.576,87.532,87.564,238499999.0
2005-05-06 07:17:00,87.545,87.574,87.545,87.568,234600000.0
2005-05-06 07:18:00,87.556,87.576,87.545,87.554,353400002.0
2005-05-06 07:19:00,87.572,87.585,87.545,87.545,234000003.0
2005-05-06 07:20:00,87.538,87.565,87.538,87.557,164399997.0
2005-05-06 07:21:00,87.544,87.57,87.533,87.558,276299996.0
2005-05-06 07:22:00,87.564,87.568,87.539,87.547,269799995.0
2005-05-06 07:23:00,87.555,87.563,87.535,87.536,208999999.0
2005-05-06 07:24:00,87.562,87.571,87.54,87.555,297299997.0
2005-05-06 07:25:00,87.549,87.568,87.541,87.558,253599997.0
2005-05-06 07:26:00,87.575,87.578,87.54,87.557,168199999.0
2005-05-06 07:27:00,87.557,87.578,87.556,87.573,294500004.0
2005-05-06 07:28:00,87.578,87.599,87.55,87.564,183500000.0
2005-05-06 07:29:00,87.569,87.581,87.542,87.542,256399998.0
2005-05-06 07:30:00,87.548,87.578,87.54,87.574,222699996.0
2005-05-06 07:31:00,87.572,87.574,87.536,87.555,298500003.0
2005-05-06 07:32:00,87.572,87.587,87.558,87.559,242100002.0
2005-05-06 07:33:00,87.586,87.587,87.544,87.562,100500000.0
2005-05-06 07:34:00,87.581,87.583,87.557,87.56,365599999.0
2005-05-06 07:35:00,87.576,87.604,87.569,87.604,297599999.0
2005-05-06 07:36:00,87.601,87.626,87.591,87.618,349900003.0
2005-05-06 07:37:00,87.597,87.614,87.585,87.606,146999999.0
2005-05-06 07:38:00,87.585,87.612,87.584,87.592,280900003.0
2005-05-06 07:39:00,87.618,87.629,87.598,87.609,343400002.0
2005-05-06 07:40:00,87.59,87.617,87.581,87.617,154400000.0
2005-05-06 07:41:00,87.601,87.615,87.586,87.596,180399999.0
2005-05-06 07:42:00,87.589,87.617,87.576,87.591,189800001.0
2005-05-06 07:43:00,87.591,87.607,87.569,87.603,252800001.0
2005-05-06 07:44:00,87.572,87.601,87.565,87.593,258299996.0
2005-05-06 07:45:00,87.566,87.6,87.566,87.582,320900001.0
2005-05-06 07:46:00,87.585,87.608,87.544,87.555,247599999.0
2005-05-06 07:47:00,87.565,87.589,87.563,87.577,156499999.0
2005-05-06 07:48:00,87.58,87.596,87.563,87.569,301599996.0
2005-05-06 07:49:00,87.56,87.579,87.552,87.567,204800002.0
2005-05-06 07:50:00,87.539,87.561,87.526,87.544,205599997.0
2005-05-06 07:51:00,87.563,87.564,87.538,87.551,227699999.0
2005-05-06 07:52:00,87.546,87.578,87.533,87.551,233399996.0
2005-05-06 07:53:00,87.529,87.563,87.522,87.541,212899994.0
2005-05-06 07:54:00,87.519,87.542,87.516,87.528,225999998.0
2005-05-06 07:55:00,87.552,87.552,87.519,87.521,215400000.0
2005-05-06 07:56:00,87.551,87.561,87.536,87.536,271100003.0
2005-05-06 07:57:00,87.517,87.566,87.517,87.532,287100001.0
2005-05-06 07:58:00,87.547,87.547,87.514,87.541,173000001.0
2005-05-06 07:59:00,87.54,87.551,87.515,87.515,174700001.0
2005-05-06 08:00:00,87.512,87.532,87.501,87.518,223400000.0
2005-05-06 08:01:00,87.497,87.53,87.475,87.489,225600000.0
2005-05-06 08:02:00,87.471,87.497,87.462,87.48,305399997.0
2005-05-06 08:03:00,87.474,87.494,87.459,87.471,288399997.0
2005-05-06 08:04:00,87.482,87.521,87.475,87.521,258199997.0
2005-05-06 08:05:00,87.501,87.516,87.486,87.49,144100004.0
2005-05-06 08:06:00,87.5,87.547,87.5,87.525,222299997.0
2005-05-06 08:07:00,87.525,87.55,87.506,87.519,242999995.0
2005-05-06 08:08:00,87.506,87.534,87.503,87.52,277600002.0
2005-05-06 08:09:00,87.51,87.533,87.49,87.522,146199997.0
2005-05-06 08:10:00,87.515,87.534,87.5,87.516,290399997.0
2005-05-06 08:11:00,87.511,87.527,87.49,87.505,187699999.0
2005-05-06 08:12:00,87.525,87.536,87.488,87.505,377100001.0
2005-05-06 08:13:00,87.529,87.544,87.512,87.537,258299992.0
2005-05-06 08:14:00,87.552,87.552,87.511,87.52,299299999.0
2005-05-06 08:15:00,87.552,87.552,87.498,87.498,179699998.0
2005-05-06 08:16:00,87.541,87.562,87.52,87.55,328699998.0
2005-05-06 08:17:00,87.543,87.585,87.543,87.56,329500006.0
2005-05-06 08:18:00,87.565,87.584,87.542,87.542,239000000.0
2005-05-06 08:19:00,87.543,87.578,87.523,87.568,170299998.0
2005-05-06 08:20:00,87.553,87.568,87.527,87.559,221599999.0
2005-05-06 08:21:00,87.532,87.559,87.532,87.537,263599995.0
2005-05-06 08:22:00,87.556,87.584,87.538,87.566,228299997.0
2005-05-06 08:23:00,87.573,87.594,87.551,87.559,185399999.0
2005-05-06 08:24:00,87.567,87.599,87.557,87.557,240199997.0
2005-05-06 08:25:00,87.56,87.592,87.557,87.582,265900000.0
2005-05-06 08:26:00,87.56,87.595,87.552,87.588,189299998.0
2005-05-06 08:27:00,87.566,87.592,87.56,87.583,352100001.0
2005-05-06 08:28:00,87.586,87.599,87.567,87.578,281099997.0
2005-05-06 08:29:00,87.57,87.593,87.549,87.557,342299998.0
2005-05-06 08:30:00,87.595,87.601,87.561,87.567,284400003.0
2005-05-06 08:31:00,87.589,87.609,87.565,87.597,297900003.0
2005-05-06 08:32:00,87.595,87.626,87.576,87.626,166100001.0
2005-05-06 08:33:00,87.62,87.628,87.583,87.583,217599995.0
2005-05-06 08:34:00,87.605,87.637,87.594,87.637,319699997.0
2005-05-06 08:35:00,87.62,87.645,87.6,87.627,212500001.0
2005-05-06 08:36:00,87.622,87.648,87.601,87.61,324800005.0
2005-05-06 08:37:00,87.609,87.62,87.577,87.586,278200001.0
2005-05-06 08:38:00,87.585,87.613,87.566,87.596,126899999.0
2005-05-06 08:39:00,87.596,87.609,87.576,87.591,183599998.0
2005-05-06 08:40:00,87.59,87.604,87.575,87.577,220000001.0
2005-05-06 08:41:00,87.57,87.595,87.553,87.595,255199997.0
2005-05-06 08:42:00,87.604,87.608,87.578,87.604,278700000.0
2005-05-06 08:43:00,87.548,87.582,87.542,87.572,246799998.0
2005-05-06 08:44:00,87.576,87.587,87.529,87.544,219700001.0
2005-05-06 08:45:00,87.538,87.561,87.521,87.541,195299998.0
2005-05-06 08:46:00,87.546,87.557,87.526,87.533,295000001.0
2005-05-06 08:47:00,87.559,87.573,87.541,87.552,208399996.0
2005-05-06 08:48:00,87.588,87.594,87.551,87.564,216199996.0
2005-05-06 08:49:00,87.585,87.608,87.56,87.591,202399999.0
2005-05-06 08:50:00,87.588,87.617,87.57,87.602,252800003.0
2005-05-06 08:51:00,87.589,87.61,87.562,87.562,140500001.0
2005-05-06 08:52:00,87.596,87.623,87.588,87.606,313399998.0
2005-05-06 08:53:00,87.577,87.608,87.555,87.587,183299996.0
2005-05-06 08:54:00,87.585,87.609,87.573,87.584,322899993.0
2005-05-06 08:55:00,87.575,87.596,87.562,87.58,314399997.0
2005-05-06 08:56:00,87.587,87.594,87.558,87.558,272400000.0
2005-05-06 08:57:00,87.592,87.604,87.565,87.584,363900001.0
2005-05-06 08:58:00,87.591,87.594,87.563,87.574,189499998.0
2005-05-06 08:59:00,87.602,87.602,87.563,87.59,169400001.0
2005-05-06 09:00:00,87.581,87.594,87.551,87.584,220900000.0
2005-05-06 09:01:00,87.58,87.59,87.555,87.56,274099998.0
2005-05-06 09:02:00,87.592,87.592,87.56,87.573,175399998.0
2005-05-06 09:03:00,87.584,87.589,87.546,87.553,182599998.0
2005-05-06 09:04:00,87.55,87.607,87.55,87.581,140100001.0
2005-05-06 09:05:00,87.564,87.591,87.539,87.562,131699999.0
2005-05-06 09:06:00,87.567,87.574,87.533,87.533,256000001.0
2005-05-06 09:07:00,87.553,87.575,87.538,87.538,326999996.0
2005-05-06 09:08:00,87.538,87.563,87.514,87.532,230600004.0
2005-05-06 09:09:00,87.542,87.58,87.529,87.562,169400003.0
2005-05-06 09:10:00,87.568,87.595,87.552,87.571,266400004.0
2005-05-06 09:11:00,87.582,87.609,87.578,87.593,145599998.0
2005-05-06 09:12:00,87.579,87.585,87.554,87.564,209899998.0
2005-05-06 09:13:00,87.563,87.58,87.55,87.567,323300003.0
2005-05-06 09:14:00,87.575,87.593,87.552,87.561,343099998.0
2005-05-06 09:15:00,87.562,87.584,87.552,87.581,329300000.0
2005-05-06 09:16:00,87.566,87.589,87.517,87.517,247000000.0
2005-05-06 09:17:00,87.535,87.569,87.529,87.551,197700000.0
2005-05-06 09:18:00,87.524,87.534,87.499,87.51,338900005.0
2005-05-06 09:19:00,87.53,87.538,87.499,87.514,354300001.0
2005-05-06 09:20:00,87.514,87.531,87.499,87.517,322399998.0
2005-05-06 09:21:00,87.527,87.527,87.489,87.492,267600000.0
2005-05-06 09:22:00,87.513,87.534,87.494,87.513,205300004.0
2005-05-06 09:23:00,87.535,87.552,87.515,87.521,268399999.0
2005-05-06 09:24:00,87.523,87.575,87.513,87.541,237099996.0
2005-05-06 09:25:00,87.54,87.561,87.501,87.551,255699998.0
2005-05-06 09:26:00,87.528,87.575,87.523,87.561,230600002.0
2005-05-06 09:27:00,87.561,87.574,87.524,87.545,291500001.0
2005-05-06 09:28:00,87.526,87.552,87.521,87.546,277500004.0
2005-05-06 09:29:00,87.56,87.575,87.537,87.554,285499997.0
2005-05-06 09:30:00,87.546,87.567,87.52,87.567,347800001.0
2005-05-06 09:31:00,87.576,87.578,87.541,87.562,288199998.0
2005-05-06 09:32:00,87.562,87.585,87.557,87.578,213700000.0
2005-05-06 09:33:00,87.563,87.568,87.541,87.557,255100003.0
2005-05-06 09:34:00,87.536,87.566,87.523,87.546,216599996.0
2005-05-06 09:35:00,87.547,87.561,87.529,87.535,235499997.0
2005-05-06 09:36:00,87.529,87.556,87.518,87.539,210800000.0
2005-05-06 09:37:00,87.535,87.572,87.529,87.546,179100000.0
2005-05-06 09:38:00,87.559,87.563,87.539,87.553,397100004.0
2005-05-06 09:39:00,87.543,87.567,87.535,87.546,236299997.0
2005-05-06 09:40:00,87.543,87.574,87.533,87.549,266200003.0
2005-05-06 09:41:00,87.573,87.608,87.547,87.588,220899999.0
2005-05-06 09:42:00,87.554,87.579,87.541,87.579,191599998.0
2005-05-06 09:43:00,87.569,87.578,87.548,87.578,215999999.0
2005-05-06 09:44:00,87.543,87.575,87.542,87.561,270399995.0
2005-05-06 09:45:00,87.546,87.589,87.537,87.552,231699998.0
2005-05-06 09:46:00,87.562,87.583,87.55,87.554,185300002.0
2005-05-06 09:47:00,87.587,87.598,87.553,87.575,235099997.0
2005-05-06 09:48:00,87.584,87.612,87.577,87.599,225499999.0
2005-05-06 09:49:00,87.61,87.627,87.595,87.604,221099998.0
2005-05-06 09:50:00,87.621,87.629,87.594,87.6,272999999.0
2005-05-06 09:51:00,87.627,87.627,87.592,87.614,113900000.0
2005-05-06 09:52:00,87.58,87.611,87.58,87.584,277799999.0
2005-05-06 09:53:00,87.575,87.596,87.558,87.575,368800001.0
2005-05-06 09:54:00,87.594,87.62,87.585,87.6,251400004.0
2005-05-06 09:55:00,87.576,87.615,87.576,87.607,161300000.0
2005-05-06 09:56:00,87.618,87.623,87.587,87.597,158799999.0
2005-05-06 09:57:00,87.6,87.63,87.595,87.607,320600000.0
2005-05-06 09:58:00,87.615,87.623,87.585,87.604,198000001.0
2005-05-06 09:59:00,87.607,87.613,87.579,87.605,212600001.0
2005-05-06 10:00:00,87.607,87.627,87.59,87.596,245999998.0
2005-05-06 10:01:00,87.624,87.629,87.571,87.571,203099995.0
2005-05-06 10:02:00,87.582,87.619,87.582,87.606,208300002.0
2005-05-06 10:03:00,87.601,87.616,87.585,87.585,185900000.0
2005-05-06 10:04:00,87.6,87.615,87.576,87.592,388899999.0
2005-05-06 10:05:00,87.597,87.618,87.577,87.606,256500001.0
2005-05-06 10:06:00,87.627,87.627,87.589,87.611,289099998.0
2005-05-06 10:07:00,87.584,87.628,87.584,87.608,135799999.0
2005-05-06 10:08:00,87.616,87.634,87.6,87.605,135200000.0
2005-05-06 10:09:00,87.633,87.635,87.602,87.613,207399999.0
2005-05-06 10:10:00,87.621,87.627,87.592,87.603,274299999.0
2005-05-06 10:11:00,87.582,87.615,87.58,87.606,263800001.0
2005-05-06 10:12:00,87.576,87.61,87.573,87.587,324899996.0
2005-05-06 10:13:00,87.586,87.611,87.582,87.591,379800002.0
2005-05-06 10:14:00,87.598,87.631,87.589,87.599,285799999.0
2005-05-06 10:15:00,87.581,87.596,87.558,87.571,206299997.0
2005-05-06 10:16:00,87.559,87.588,87.554,87.584,286200001.0
2005-05-06 10:17:00,87.594,87.594,87.554,87.554,202600002.0
2005-05-06 10:18:00,87.579,87.604,87.561,87.565,202200002.0
2005-05-06 10:19:00,87.536,87.595,87.536,87.592,353799997.0
2005-05-06 10:20:00,87.573,87.588,87.545,87.578,349799999.0
2005-05-06 10:21:00,87.579,87.593,87.555,87.565,180099998.0
2005-05-06 10:22:00,87.612,87.613,87.565,87.568,366099998.0
2005-05-06 10:23:00,87.579,87.59,87.556,87.565,333600001.0
2005-05-06 10:24:00,87.565,87.58,87.555,87.576,83700000.0
2005-05-06 10:25:00,87.58,87.596,87.552,87.581,292600000.0
2005-05-06 10:26:00,87.607,87.615,87.563,87.563,203800000.0
2005-05-06 10:27:00,87.594,87.602,87.565,87.571,378500002.0
2005-05-06 10:28:00,87.603,87.607,87.562,87.566,375799996.0
2005-05-06 10:29:00,87.577,87.589,87.554,87.563,179200001.0
2005-05-06 10:30:00,87.595,87.595,87.534,87.534,224500001.0
2005-05-06 10:31:00,87.56,87.592,87.547,87.571,373000001.0
2005-05-06 10:32:00,87.565,87.595,87.534,87.554,369499994.0
2005-05-06 10:33:00,87.586,87.586,87.544,87.552,242600003.0
2005-05-06 10:34:00,87.586,87.586,87.556,87.558,243999999.0
2005-05-06 10:35:00,87.555,87.57,87.532,87.557,229099997.0
2005-05-06 10:36:00,87.558,87.568,87.534,87.545,263599999.0
2005-05-06 10:37:00,87.525,87.575,87.525,87.569,287699999.0
2005-05-06 10:38:00,87.575,87.575,87.533,87.547,193200001.0
2005-05-06 10:39:00,87.539,87.576,87.534,87.542,315999997.0
2005-05-06 10:40:00,87.528,87.572,87.528,87.549,234799999.0
2005-05-06 10:41:00,87.561,87.594,87.555,87.59,267499996.0
2005-05-06 10:42:00,87.57,87.616,87.56,87.589,389300001.0
2005-05-06 10:43:00,87.57,87.576,87.532,87.536,276599998.0
2005-05-06 10:44:00,87.579,87.6,87.56,87.578,246399997.0
2005-05-06 10:45:00,87.592,87.592,87.561,87.573,251199997.0
2005-05-06 10:46:00,87.569,87.592,87.548,87.572,242199997.0
2005-05-06 10:47:00,87.567,87.596,87.558,87.573,258499999.0
2005-05-06 10:48:00,87.575,87.592,87.555,87.559,286000001.0
2005-05-06 10:49:00,87.576,87.607,87.576,87.58,297800001.0
2005-05-06 10:50:00,87.61,87.634,87.59,87.625,229099998.0
2005-05-06 10:51:00,87.607,87.637,87.604,87.631,282600004.0
2005-05-06 10:52:00,87.582,87.61,87.581,87.601,263200002.0
2005-05-06 10:53:00,87.632,87.632,87.586,87.594,168299997.0
2005-05-06 10:54:00,87.602,87.627,87.577,87.612,272300002.0
2005-05-06 10:55:00,87.604,87.649,87.597,87.632,334600000.0
2005-05-06 10:56:00,87.632,87.64,87.59,87.605,303199999.0
2005-05-06 10:57:00,87.615,87.64,87.603,87.613,260699998.0
2005-05-06 10:58:00,87.598,87.636,87.592,87.636,266099996.0
2005-05-06 10:59:00,87.62,87.651,87.605,87.62,109199998.0
2005-05-06 11:00:00,87.621,87.64,87.604,87.617,191799997.0
2005-05-06 11:01:00,87.623,87.636,87.603,87.617,252400004.0
2005-05-06 11:02:00,87.626,87.647,87.594,87.62,176000001.0
2005-05-06 11:03:00,87.626,87.632,87.599,87.6,156499999.0
2005-05-06 11:04:00,87.627,87.644,87.602,87.621,200999998.0
2005-05-06 11:05:00,87.632,87.656,87.621,87.628,380400004.0
2005-05-06 11:06:00,87.677,87.677,87.62,87.628,126600002.0
2005-05-06 11:07:00,87.63,87.654,87.615,87.628,192200001.0
2005-05-06 11:08:00,87.612,87.633,87.595,87.602,258399997.0
2005-05-06 11:09:00,87.632,87.639,87.604,87.624,258900004.0
2005-05-06 11:10:00,87.643,87.643,87.612,87.613,159200003.0
2005-05-06 11:11:00,87.615,87.642,87.594,87.617,339600005.0
2005-05-06 11:12:00,87.613,87.645,87.6,87.63,279299996.0
2005-05-06 11:13:00,87.614,87.642,87.61,87.628,266599998.0
2005-05-06 11:14:00,87.637,87.641,87.607,87.618,325199998.0
2005-05-06 11:15:00,87.603,87.628,87.59,87.608,251499997.0
2005-05-06 11:16:00,87.606,87.627,87.591,87.597,210600000.0
2005-05-06 11:17:00,87.591,87.621,87.588,87.62,215599997.0
2005-05-06 11:18:00,87.601,87.624,87.585,87.595,302700003.0
2005-05-06 11:19:00,87.618,87.63,87.593,87.609,184900000.0
2005-05-06 11:20:00,87.632,87.633,87.604,87.617,268899999.0
2005-05-06 11:21:00,87.628,87.645,87.594,87.645,290699996.0
2005-05-06 11:22:00,87.625,87.641,87.609,87.619,146499999.0
2005-05-06 11:23:00,87.599,87.637,87.596,87.637,117200000.0
2005-05-06 11:24:00,87.611,87.625,87.595,87.616,162100002.0
2005-05-06 11:25:00,87.617,87.626,87.588,87.592,168400000.0
2005-05-06 11:26:00,87.629,87.641,87.603,87.622,307199997.0
2005-05-06 11:27:00,87.586,87.613,87.582,87.605,274400004.0
2005-05-06 11:28:00,87.579,87.615,87.572,87.6,166900001.0
2005-05-06 11:29:00,87.585,87.605,87.565,87.601,270699999.0
2005-05-06 11:30:00,87.586,87.612,87.579,87.597,353400000.0
2005-05-06 11:31:00,87.594,87.61,87.578,87.598,256700001.0
2005-05-06 11:32:00,87.581,87.605,87.568,87.605,257899999.0
2005-05-06 11:33:00,87.588,87.615,87.562,87.562,248799999.0
2005-05-06 11:34:00,87.565,87.614,87.565,87.599,371699998.0
2005-05-06 11:35:00,87.573,87.613,87.573,87.6,106499999.0
2005-05-06 11:36:00,87.593,87.6,87.564,87.569,243500001.0
2005-05-06 11:37:00,87.609,87.621,87.572,87.577,134699998.0
2005-05-06 11:38:00,87.602,87.629,87.577,87.586,207299995.0
2005-05-06 11:39:00,87.59,87.601,87.563,87.579,215599998.0
2005-05-06 11:40:00,87.592,87.623,87.584,87.61,182699999.0
2005-05-06 11:41:00,87.589,87.618,87.569,87.618,288100001.0
2005-05-06 11:42:00,87.62,87.635,87.607,87.625,343199999.0
2005-05-06 11:43:00,87.591,87.64,87.573,87.6,261600004.0
2005-05-06 11:44:00,87.601,87.614,87.588,87.597,385500002.0
2005-05-06 11:45:00,87.605,87.621,87.586,87.612,400700004.0
2005-05-06 11:46:00,87.627,87.627,87.598,87.619,218600000.0
2005-05-06 11:47:00,87.619,87.65,87.6,87.605,184000000.0
2005-05-06 11:48:00,87.622,87.655,87.601,87.642,234100000.0
2005-05-06 11:49:00,87.627,87.644,87.593,87.593,319199997.0
2005-05-06 11:50:00,87.591,87.602,87.572,87.572,205100001.0
2005-05-06 11:51:00,87.554,87.593,87.554,87.573,254400002.0
2005-05-06 11:52:00,87.566,87.591,87.54,87.564,237399995.0
2005-05-06 11:53:00,87.58,87.593,87.552,87.578,338300004.0
2005-05-06 11:54:00,87.578,87.583,87.557,87.559,141500002.0
2005-05-06 11:55:00,87.586,87.601,87.565,87.583,296399996.0
2005-05-06 11:56:00,87.564,87.591,87.553,87.569,261499998.0
2005-05-06 11:57:00,87.575,87.598,87.563,87.582,208500004.0
2005-05-06 11:58:00,87.555,87.585,87.539,87.55,197399996.0
2005-05-06 11:59:00,87.571,87.609,87.56,87.572,298599994.0
2005-05-06 12:00:00,87.562,87.626,87.556,87.626,235199998.0
2005-05-06 12:01:00,87.611,87.611,87.573,87.58,136400001.0
2005-05-06 12:02:00,87.598,87.618,87.557,87.603,201299998.0
2005-05-06 12:03:00,87.62,87.626,87.589,87.612,292100001.0
2005-05-06 12:04:00,87.604,87.641,87.596,87.631,304799998.0
2005-05-06 12:05:00,87.639,87.645,87.609,87.611,220699997.0
2005-05-06 12:06:00,87.627,87.645,87.611,87.625,308799999.0
2005-05-06 12:07:00,87.633,87.644,87.613,87.613,272899998.0
2005-05-06 12:08:00,87.607,87.645,87.607,87.633,241299999.0
2005-05-06 12:09:00,87.614,87.638,87.593,87.603,170999997.0
2005-05-06 12:10:00,87.619,87.624,87.589,87.595,283100003.0
2005-05-06 12:11:00,87.594,87.641,87.594,87.624,238099998.0
2005-05-06 12:12:00,87.584,87.64,87.584,87.621,331700001.0
2005-05-06 12:13:00,87.619,87.619,87.58,87.58,216000002.0
2005-05-06 12:14:00,87.601,87.635,87.599,87.612,337399995.0
2005-05-06 12:15:00,87.609,87.632,87.587,87.594,156200004.0
2005-05-06 12:16:00,87.622,87.628,87.595,87.596,162300001.0
2005-05-06 12:17:00,87.62,87.63,87.583,87.583,293800001.0
2005-05-06 12:18:00,87.584,87.611,87.577,87.597,234900001.0
2005-05-06 12:19:00,87.615,87.628,87.589,87.59,244100000.0
2005-05-06 12:20:00,87.574,87.617,87.574,87.612,183499997.0
2005-05-06 12:21:00,87.572,87.597,87.561,87.579,312999998.0
2005-05-06 12:22:00,87.547,87.596,87.538,87.582,275099996.0
2005-05-06 12:23:00,87.555,87.567,87.528,87.544,285599998.0
2005-05-06 12:24:00,87.547,87.566,87.525,87.531,242800001.0
2005-05-06 12:25:00,87.555,87.565,87.519,87.535,255899999.0
2005-05-06 12:26:00,87.542,87.554,87.522,87.545,350399996.0
2005-05-06 12:27:00,87.54,87.564,87.532,87.55,249999995.0
2005-05-06 12:28:00,87.556,87.575,87.535,87.544,324500001.0
2005-05-06 12:29:00,87.521,87.56,87.516,87.557,368499994.0
2005-05-06 12:30:00,87.515,87.557,87.515,87.553,262100003.0
2005-05-06 12:31:00,87.541,87.571,87.54,87.557,224299999.0
2005-05-06 12:32:00,87.555,87.568,87.537,87.552,227499996.0
2005-05-06 12:33:00,87.55,87.584,87.55,87.584,129299999.0
2005-05-06 12:34:00,87.541,87.561,87.531,87.546,192699999.0
2005-05-06 12:35:00,87.541,87.574,87.53,87.551,273300002.0
2005-05-06 12:36:00,87.558,87.569,87.533,87.569,266799998.0
2005-05-06 12:37:00,87.553,87.589,87.535,87.578,265600004.0
2005-05-06 12:38:00,87.573,87.593,87.561,87.569,211499996.0
2005-05-06 12:39:00,87.548,87.581,87.547,87.574,187000002.0
2005-05-06 12:40:00,87.563,87.587,87.547,87.56,263199997.0
2005-05-06 12:41:00,87.574,87.598,87.56,87.598,213999997.0
2005-05-06 12:42:00,87.577,87.599,87.555,87.59,201499996.0
2005-05-06 12:43:00,87.586,87.615,87.569,87.589,259599996.0
2005-05-06 12:44:00,87.607,87.607,87.556,87.556,119900000.0
2005-05-06 12:45:00,87.554,87.603,87.554,87.588,225599998.0
2005-05-06 12:46:00,87.59,87.6,87.569,87.593,311500003.0
2005-05-06 12:47:00,87.602,87.619,87.583,87.6,255499999.0
2005-05-06 12:48:00,87.604,87.611,87.586,87.594,217799999.0
2005-05-06 12:49:00,87.588,87.608,87.586,87.589,195000000.0
2005-05-06 12:50:00,87.586,87.602,87.56,87.584,130299998.0
2005-05-06 12:51:00,87.595,87.619,87.58,87.597,291700006.0
2005-05-06 12:52:00,87.602,87.617,87.574,87.613,335500003.0
2005-05-06 12:53:00,87.592,87.592,87.518,87.518,178199998.0
2005-05-06 12:54:00,87.586,87.602,87.57,87.595,394099999.0
2005-05-06 12:55:00,87.572,87.59,87.548,87.55,232899996.0
2005-05-06 12:56:00,87.563,87.567,87.536,87.565,236600000.0
2005-05-06 12:57:00,87.553,87.574,87.546,87.546,248800000.0
2005-05-06 12:58:00,87.589,87.593,87.554,87.554,201500000.0
2005-05-06 12:59:00,87.554,87.593,87.534,87.534,288699997.0
2005-05-06 13:00:00,87.572,87.581,87.545,87.547,322200001.0
2005-05-06 13:01:00,87.565,87.589,87.54,87.55,405400002.0
2005-05-06 13:02:00,87.57,87.596,87.556,87.573,188599997.0
2005-05-06 13:03:00,87.577,87.584,87.553,87.567,250600002.0
2005-05-06 13:04:00,87.56,87.58,87.549,87.572,254499995.0
2005-05-06 13:05:00,87.568,87.591,87.556,87.568,287199993.0
2005-05-06 13:06:00,87.564,87.573,87.53,87.533,241400001.0
2005-05-06 13:07:00,87.546,87.589,87.546,87.568,294399998.0
2005-05-06 13:08:00,87.577,87.598,87.542,87.577,359299995.0
2005-05-06 13:09:00,87.552,87.588,87.545,87.564,183799997.0
2005-05-06 13:10:00,87.572,87.586,87.55,87.58,283699998.0
2005-05-06 13:11:00,87.548,87.583,87.536,87.55,204299998.0
2005-05-06 13:12:00,87.55,87.589,87.547,87.563,267999996.0
2005-05-06 13:13:00,87.538,87.557,87.527,87.53,209699999.0
2005-05-06 13:14:00,87.54,87.584,87.54,87.565,205999999.0
2005-05-06 13:15:00,87.541,87.562,87.518,87.538,280500000.0
2005-05-06 13:16:00,87.56,87.575,87.543,87.559,219199997.0
2005-05-06 13:17:00,87.549,87.589,87.535,87.586,291899999.0
2005-05-06 13:18:00,87.57,87.595,87.554,87.594,364500002.0
2005-05-06 13:19:00,87.572,87.594,87.563,87.578,204099997.0
2005-05-06 13:20:00,87.576,87.591,87.557,87.566,221899998.0
2005-05-06 13:21:00,87.583,87.591,87.553,87.553,244899997.0
2005-05-06 13:22:00,87.538,87.564,87.534,87.545,363400002.0
2005-05-06 13:23:00,87.538,87.556,87.53,87.549,241000000.0
2005-05-06 13:24:00,87.524,87.547,87.505,87.519,223900000.0
2005-05-06 13:25:00,87.501,87.527,87.485,87.505,274300003.0
2005-05-06 13:26:00,87.528,87.54,87.504,87.512,283000004.0
2005-05-06 13:27:00,87.547,87.563,87.517,87.538,314600000.0
2005-05-06 13:28:00,87.541,87.571,87.526,87.571,273800000.0
2005-05-06 13:29:00,87.558,87.582,87.544,87.563,122100000.0
2005-05-06 13:30:00,87.556,87.571,87.523,87.548,126299998.0
2005-05-06 13:31:00,87.559,87.6,87.543,87.582,248000002.0
2005-05-06 13:32:00,87.551,87.595,87.551,87.568,223799997.0
2005-05-06 13:33:00,87.563,87.588,87.559,87.563,269300000.0
2005-05-06 13:34:00,87.56,87.61,87.56,87.609,234499999.0
2005-05-06 13:35:00,87.602,87.61,87.574,87.593,335400000.0
2005-05-06 13:36:00,87.598,87.605,87.579,87.585,262899996.0
2005-05-06 13:37:00,87.587,87.61,87.57,87.608,337899998.0
2005-05-06 13:38:00,87.597,87.61,87.571,87.571,169200001.0
2005-05-06 13:39:00,87.61,87.613,87.578,87.599,297800001.0
2005-05-06 13:40:00,87.594,87.619,87.577,87.619,237799998.0
2005-05-06 13:41:00,87.572,87.607,87.57,87.603,307199999.0
2005-05-06 13:42:00,87.577,87.61,87.567,87.605,244400002.0
2005-05-06 13:43:00,87.597,87.601,87.57,87.572,142199998.0
2005-05-06 13:44:00,87.59,87.591,87.561,87.581,332100000.0
2005-05-06 13:45:00,87.568,87.6,87.552,87.57,223699998.0
2005-05-06 13:46:00,87.548,87.579,87.54,87.542,181100002.0
2005-05-06 13:47:00,87.557,87.58,87.534,87.566,413300003.0
2005-05-06 13:48:00,87.552,87.571,87.539,87.539,220600002.0
2005-05-06 13:49:00,87.537,87.578,87.537,87.551,228000002.0
2005-05-06 13:50:00,87.578,87.597,87.537,87.553,404599997.0
2005-05-06 13:51:00,87.541,87.564,87.53,87.557,331199996.0
2005-05-06 13:52:00,87.533,87.552,87.516,87.524,276499999.0
2005-05-06 13:53:00,87.513,87.559,87.512,87.552,350999997.0
2005-05-06 13:54:00,87.534,87.561,87.52,87.546,345600001.0
2005-05-06 13:55:00,87.536,87.572,87.532,87.55,380799996.0
2005-05-06 13:56:00,87.543,87.579,87.537,87.561,271999999.0
2005-05-06 13:57:00,87.53,87.542,87.512,87.516,248699998.0
2005-05-06 13:58:00,87.528,87.556,87.521,87.538,235800000.0
2005-05-06 13:59:00,87.529,87.55,87.518,87.545,209499999.0
2005-05-06 14:00:00,87.539,87.54,87.506,87.526,230399999.0
2005-05-06 14:01:00,87.55,87.561,87.522,87.545,257499997.0
2005-05-06 14:02:00,87.516,87.568,87.513,87.543,157000000.0
2005-05-06 14:03:00,87.543,87.564,87.53,87.543,331899998.0
2005-05-06 14:04:00,87.567,87.571,87.538,87.546,268300000.0
2005-05-06 14:05:00,87.559,87.596,87.554,87.576,303200001.0
2005-05-06 14:06:00,87.571,87.601,87.571,87.594,200800001.0
2005-05-06 14:07:00,87.589,87.617,87.586,87.604,223999998.0
2005-05-06 14:08:00,87.631,87.631,87.6,87.615,263000000.0
2005-05-06 14:09:00,87.616,87.631,87.597,87.605,314700003.0
2005-05-06 14:10:00,87.603,87.628,87.593,87.62,252800002.0
2005-05-06 14:11:00,87.611,87.636,87.588,87.6,247700000.0
2005-05-06 14:12:00,87.614,87.637,87.597,87.607,279599999.0
2005-05-06 14:13:00,87.601,87.631,87.597,87.625,213000001.0
2005-05-06 14:14:00,87.63,87.631,87.588,87.61,317099993.0
2005-05-06 14:15:00,87.588,87.623,87.585,87.608,201699998.0
2005-05-06 14:16:00,87.613,87.624,87.591,87.602,288000001.0
2005-05-06 14:17:00,87.598,87.636,87.598,87.606,274900001.0
2005-05-06 14:18:00,87.61,87.644,87.588,87.615,214099999.0
2005-05-06 14:19:00,87.572,87.608,87.559,87.582,279000000.0
2005-05-06 14:20:00,87.584,87.6,87.563,87.588,161599997.0
2005-05-06 14:21:00,87.584,87.595,87.557,87.574,282699997.0
2005-05-06 14:22:00,87.571,87.594,87.542,87.542,291899998.0
2005-05-06 14:23:00,87.537,87.572,87.533,87.563,261300001.0
2005-05-06 14:24:00,87.542,87.575,87.525,87.548,180700003.0
2005-05-06 14:25:00,87.55,87.564,87.523,87.563,260300005.0
2005-05-06 14:26:00,87.526,87.566,87.517,87.56,236799996.0
2005-05-06 14:27:00,87.552,87.576,87.537,87.561,174399997.0
2005-05-06 14:28:00,87.55,87.566,87.524,87.533,269900000.0
2005-05-06 14:29:00,87.57,87.581,87.545,87.563,381899997.0
2005-05-06 14:30:00,87.577,87.599,87.401,87.404,91699999.0
2005-05-06 14:31:00,87.397,87.433,87.354,87.392,383400002.0
2005-05-06 14:32:00,87.37,87.398,87.344,87.361,178499999.0
2005-05-06 14:33:00,87.365,87.374,87.295,87.299,138200002.0
2005-05-06 14:34:00,87.237,87.266,87.197,87.208,229699998.0
2005-05-06 14:35:00,87.182,87.206,87.16,87.18,275199997.0
2005-05-06 14:36:00,87.171,87.203,87.117,87.133,219699998.0
2005-05-06 14:37:00,87.141,87.16,87.107,87.11,262300001.0
2005-05-06 14:38:00,87.1,87.135,87.08,87.098,336099997.0
2005-05-06 14:39:00,87.152,87.161,87.113,87.129,189799999.0
2005-05-06 14:40:00,87.145,87.171,87.128,87.131,213399996.0
2005-05-06 14:41:00,87.128,87.155,87.114,87.136,205400003.0
2005-05-06 14:42:00,87.127,87.152,87.095,87.128,365100000.0
2005-05-06 14:43:00,87.139,87.161,87.119,87.147,279000007.0
2005-05-06 14:44:00,87.147,87.166,87.121,87.155,268399998.0
2005-05-06 14:45:00,87.118,87.147,87.104,87.13,273499997.0
2005-05-06 14:46:00,87.122,87.14,87.097,87.111,164999996.0
2005-05-06 14:47:00,87.1,87.123,87.07,87.082,265399998.0
2005-05-06 14:48:00,87.066,87.094,87.039,87.059,301999999.0
2005-05-06 14:49:00,87.028,87.078,87.028,87.071,214400003.0
2005-05-06 14:50:00,87.058,87.166,87.046,87.166,286999998.0
2005-05-06 14:51:00,87.167,87.18,87.114,87.121,316499999.0
2005-05-06 14:52:00,87.117,87.168,87.116,87.161,313499992.0
2005-05-06 14:53:00,87.159,87.169,87.141,87.144,219400000.0
2005-05-06 14:54:00,87.127,87.166,87.125,87.14,369700005.0
2005-05-06 14:55:00,87.147,87.154,87.106,87.115,328700000.0
2005-05-06 14:56:00,87.133,87.145,87.107,87.126,278999998.0
2005-05-06 14:57:00,87.13,87.145,87.099,87.115,183699999.0
2005-05-06 14:58:00,87.092,87.131,87.087,87.101,286600004.0
2005-05-06 14:59:00,87.098,87.109,87.056,87.077,361500000.0
2005-05-06 15:00:00,87.06,87.099,87.047,87.047,369299996.0
2005-05-06 15:01:00,87.071,87.095,87.04,87.044,369700000.0
2005-05-06 15:02:00,87.047,87.055,86.992,87.018,207100000.0
2005-05-06 15:03:00,87.035,87.08,87.02,87.047,386900002.0
2005-05-06 15:04:00,87.043,87.072,87.036,87.055,283000005.0
2005-05-06 15:05:00,87.051,87.068,87.025,87.066,153799999.0
2005-05-06 15:06:00,87.05,87.085,87.044,87.047,317099999.0
2005-05-06 15:07:00,87.036,87.074,87.031,87.044,318599998.0
2005-05-06 15:08:00,87.038,87.082,87.03,87.05,179700000.0
2005-05-06 15:09:00,87.041,87.076,87.025,87.045,261399998.0
2005-05-06 15:10:00,87.013,87.043,86.989,87.025,257599999.0
2005-05-06 15:11:00,87.033,87.051,87.013,87.032,220600001.0
2005-05-06 15:12:00,87.047,87.049,87.014,87.027,224299996.0
2005-05-06 15:13:00,87.02,87.058,86.998,87.041,189299997.0
2005-05-06 15:14:00,87.056,87.077,87.029,87.053,278399999.0
2005-05-06 15:15:00,87.057,87.068,87.035,87.039,189000000.0
2005-05-06 15:16:00,87.036,87.047,86.99,86.99,218299999.0
2005-05-06 15:17:00,86.952,86.996,86.948,86.965,516599994.0
2005-05-06 15:18:00,86.932,86.955,86.918,86.918,208500002.0
2005-05-06 15:19:00,86.906,86.929,86.882,86.901,294299999.0
2005-05-06 15:20:00,86.871,86.925,86.871,86.923,212100003.0
2005-05-06 15:21:00,86.9,86.933,86.875,86.911,146099999.0
2005-05-06 15:22:00,86.917,86.955,86.894,86.952,257799997.0
2005-05-06 15:23:00,86.955,86.978,86.937,86.972,343699997.0
2005-05-06 15:24:00,86.977,86.985,86.941,86.942,308400001.0
2005-05-06 15:25:00,86.95,86.974,86.924,86.945,381900003.0
2005-05-06 15:26:00,86.953,86.98,86.944,86.962,245400001.0
2005-05-06 15:27:00,86.979,86.99,86.955,86.968,353000000.0
2005-05-06 15:28:00,86.94,86.964,86.928,86.938,296299997.0
2005-05-06 15:29:00,86.903,86.956,86.895,86.919,329999999.0
2005-05-06 15:30:00,86.931,86.946,86.907,86.915,199999999.0
2005-05-06 15:31:00,86.917,86.938,86.899,86.905,266399999.0
2005-05-06 15:32:00,86.889,86.902,86.866,86.887,203099996.0
2005-05-06 15:33:00,86.907,86.923,86.893,86.915,165599997.0
2005-05-06 15:34:00,86.91,86.91,86.858,86.864,309399997.0
2005-05-06 15:35:00,86.879,86.916,86.872,86.89,211400001.0
2005-05-06 15:36:00,86.893,86.912,86.868,86.88,328599998.0
2005-05-06 15:37:00,86.845,86.902,86.845,86.891,230699997.0
2005-05-06 15:38:00,86.872,86.915,86.864,86.897,275900000.0
2005-05-06 15:39:00,86.917,86.951,86.915,86.92,104600000.0
2005-05-06 15:40:00,86.932,86.952,86.893,86.893,254499997.0
2005-05-06 15:41:00,86.88,86.919,86.869,86.883,282499999.0
2005-05-06 15:42:00,86.901,86.935,86.89,86.904,324800000.0
2005-05-06 15:43:00,86.889,86.937,86.889,86.911,329200000.0
2005-05-06 15:44:00,86.947,86.961,86.91,86.923,275800002.0
2005-05-06 15:45:00,86.921,86.945,86.906,86.914,155499998.0
2005-05-06 15:46:00,86.894,86.926,86.894,86.916,285999998.0
2005-05-06 15:47:00,86.9,86.919,86.886,86.89,180300002.0
2005-05-06 15:48:00,86.92,86.929,86.904,86.906,156400000.0
2005-05-06 15:49:00,86.881,86.928,86.878,86.895,180400002.0
2005-05-06 15:50:00,86.879,86.899,86.865,86.869,284999995.0
2005-05-06 15:51:00,86.891,86.897,86.867,86.878,364300003.0
2005-05-06 15:52:00,86.905,86.92,86.863,86.902,306400003.0
2005-05-06 15:53:00,86.865,86.912,86.863,86.876,292200001.0
2005-05-06 15:54:00,86.886,86.902,86.849,86.849,149400001.0
2005-05-06 15:55:00,86.895,86.898,86.863,86.871,276300000.0
2005-05-06 15:56:00,86.894,86.894,86.84,86.877,255599998.0
2005-05-06 15:57:00,86.889,86.929,86.883,86.892,314199998.0
2005-05-06 15:58:00,86.906,86.93,86.891,86.899,299900001.0
2005-05-06 15:59:00,86.9,86.918,86.881,86.893,300699997.0
2005-05-06 16:00:00,86.893,86.943,86.893,86.94,346300000.0
2005-05-06 16:01:00,86.928,86.941,86.904,86.904,141799998.0
2005-05-06 16:02:00,86.896,86.917,86.873,86.883,210099999.0
2005-05-06 16:03:00,86.907,86.909,86.869,86.889,394799992.0
2005-05-06 16:04:00,86.862,86.897,86.851,86.857,214899998.0
2005-05-06 16:05:00,86.905,86.912,86.865,86.868,160500000.0
2005-05-06 16:06:00,86.893,86.897,86.867,86.872,258400002.0
2005-05-06 16:07:00,86.85,86.893,86.85,86.865,356699995.0
2005-05-06 16:08:00,86.865,86.903,86.847,86.876,285399999.0
2005-05-06 16:09:00,86.882,86.912,86.882,86.888,395399996.0
2005-05-06 16:10:00,86.885,86.919,86.867,86.878,387800002.0
2005-05-06 16:11:00,86.877,86.884,86.845,86.864,273500000.0
2005-05-06 16:12:00,86.877,86.883,86.849,86.861,320399999.0
2005-05-06 16:13:00,86.843,86.883,86.828,86.865,183400005.0
2005-05-06 16:14:00,86.893,86.9,86.856,86.87,215800002.0
2005-05-06 16:15:00,86.88,86.904,86.869,86.896,217999998.0
2005-05-06 16:16:00,86.893,86.912,86.884,86.908,221499999.0
2005-05-06 16:17:00,86.883,86.915,86.868,86.893,263600002.0
2005-05-06 16:18:00,86.913,86.944,86.906,86.929,169999997.0
2005-05-06 16:19:00,86.919,86.967,86.919,86.958,171699999.0
2005-05-06 16:20:00,86.961,86.974,86.946,86.962,180500000.0
2005-05-06 16:21:00,86.947,86.97,86.934,86.963,215299998.0
2005-05-06 16:22:00,86.959,86.975,86.926,86.937,237699998.0
2005-05-06 16:23:00,86.905,86.941,86.899,86.93,220100001.0
2005-05-06 16:24:00,86.918,86.94,86.902,86.914,218199999.0
2005-05-06 16:25:00,86.923,86.95,86.906,86.927,150499999.0
2005-05-06 16:26:00,86.912,86.946,86.9,86.917,229499998.0
2005-05-06 16:27:00,86.918,86.934,86.89,86.905,141800001.0
2005-05-06 16:28:00,86.936,86.942,86.912,86.942,273800002.0
2005-05-06 16:29:00,86.925,86.96,86.925,86.952,157900002.0
2005-05-06 16:30:00,86.951,86.975,86.937,86.95,279599997.0
2005-05-06 16:31:00,86.957,86.968,86.927,86.939,299099996.0
2005-05-06 16:32:00,86.943,86.953,86.912,86.93,194000003.0
2005-05-06 16:33:00,86.925,86.951,86.902,86.919,368099996.0
2005-05-06 16:34:00,86.931,86.934,86.896,86.917,259199997.0
2005-05-06 16:35:00,86.916,86.923,86.885,86.885,160900000.0
2005-05-06 16:36:00,86.905,86.91,86.869,86.872,278300004.0
2005-05-06 16:37:00,86.861,86.911,86.861,86.88,274500002.0
2005-05-06 16:38:00,86.888,86.913,86.873,86.889,163699999.0
2005-05-06 16:39:00,86.91,86.916,86.878,86.884,260099999.0
2005-05-06 16:40:00,86.935,86.943,86.905,86.918,215699999.0
2005-05-06 16:41:00,86.927,86.927,86.88,86.898,170299997.0
2005-05-06 16:42:00,86.894,86.921,86.869,86.89,207700001.0
2005-05-06 16:43:00,86.89,86.914,86.873,86.875,335300002.0
2005-05-06 16:44:00,86.882,86.898,86.873,86.896,377000002.0
2005-05-06 16:45:00,86.877,86.9,86.869,86.882,446999999.0
2005-05-06 16:46:00,86.922,86.922,86.889,86.896,255300005.0
2005-05-06 16:47:00,86.908,86.912,86.88,86.88,328100007.0
2005-05-06 16:48:00,86.901,86.922,86.876,86.9,272300005.0
2005-05-06 16:49:00,86.915,86.926,86.886,86.886,92500000.0
2005-05-06 16:50:00,86.897,86.916,86.873,86.876,282900000.0
2005-05-06 16:51:00,86.875,86.921,86.855,86.9,216999998.0
2005-05-06 16:52:00,86.899,86.927,86.875,86.892,283200000.0
2005-05-06 16:53:00,86.916,86.919,86.876,86.895,196299998.0
2005-05-06 16:54:00,86.915,86.927,86.887,86.916,237499995.0
2005-05-06 16:55:00,86.888,86.915,86.879,86.884,246799997.0
2005-05-06 16:56:00,86.929,86.937,86.897,86.9,275299996.0
2005-05-06 16:57:00,86.918,86.933,86.906,86.913,232899996.0
2005-05-06 16:58:00,86.923,86.965,86.923,86.955,119399997.0
2005-05-06 16:59:00,86.923,86.971,86.923,86.958,339100004.0
2005-05-06 17:00:00,86.926,86.957,86.909,86.931,225900003.0
2005-05-06 17:01:00,86.927,86.949,86.883,86.901,272500001.0
2005-05-06 17:02:00,86.857,86.9,86.848,86.9,194300000.0
2005-05-06 17:03:00,86.868,86.879,86.832,86.832,194600001.0
2005-05-06 17:04:00,86.83,86.868,86.829,86.846,134699999.0
2005-05-06 17:05:00,86.853,86.867,86.807,86.807,286899999.0
2005-05-06 17:06:00,86.832,86.846,86.802,86.804,309100000.0
2005-05-06 17:07:00,86.81,86.836,86.81,86.828,148299999.0
2005-05-06 17:08:00,86.819,86.853,86.811,86.826,227599996.0
2005-05-06 17:09:00,86.843,86.853,86.816,86.849,270599995.0
2005-05-06 17:10:00,86.838,86.86,86.822,86.836,289599999.0
2005-05-06 17:11:00,86.853,86.866,86.831,86.835,219300000.0
2005-05-06 17:12:00,86.854,86.857,86.804,86.804,157600000.0
2005-05-06 17:13:00,86.8,86.826,86.783,86.822,231200001.0
2005-05-06 17:14:00,86.811,86.841,86.798,86.841,294699998.0
2005-05-06 17:15:00,86.816,86.865,86.815,86.865,201400001.0
2005-05-06 17:16:00,86.851,86.887,86.84,86.863,249700001.0
2005-05-06 17:17:00,86.867,86.912,86.862,86.904,264000000.0
2005-05-06 17:18:00,86.9,86.919,86.871,86.892,132699997.0
2005-05-06 17:19:00,86.877,86.901,86.861,86.877,290000002.0
2005-05-06 17:20:00,86.868,86.899,86.851,86.878,391099997.0
2005-05-06 17:21:00,86.894,86.894,86.851,86.876,221000002.0
2005-05-06 17:22:00,86.875,86.888,86.85,86.85,179599999.0
2005-05-06 17:23:00,86.856,86.89,86.852,86.865,239100001.0
2005-05-06 17:24:00,86.897,86.899,86.847,86.851,160399996.0
2005-05-06 17:25:00,86.863,86.912,86.86,86.889,110099997.0
2005-05-06 17:26:00,86.893,86.901,86.871,86.881,218699998.0
2005-05-06 17:27:00,86.885,86.908,86.862,86.87,150000001.0
2005-05-06 17:28:00,86.878,86.909,86.862,86.891,215799998.0
2005-05-06 17:29:00,86.895,86.93,86.892,86.92,191399997.0
2005-05-06 17:30:00,86.883,86.913,86.883,86.899,212100001.0
2005-05-06 17:31:00,86.919,86.929,86.88,86.88,243400000.0
2005-05-06 17:32:00,86.916,86.936,86.9,86.928,258399997.0
2005-05-06 17:33:00,86.922,86.954,86.918,86.929,195500001.0
2005-05-06 17:34:00,86.952,86.957,86.887,86.901,196900000.0
2005-05-06 17:35:00,86.924,86.924,86.88,86.88,173700000.0
2005-05-06 17:36:00,86.898,86.936,86.886,86.925,278800003.0
2005-05-06 17:37:00,86.914,86.925,86.883,86.891,256500001.0
2005-05-06 17:38:00,86.899,86.926,86.897,86.926,203399998.0
2005-05-06 17:39:00,86.919,86.958,86.915,86.937,261500000.0
2005-05-06 17:40:00,86.91,86.965,86.91,86.963,256499997.0
2005-05-06 17:41:00,86.962,86.973,86.936,86.944,224099996.0
2005-05-06 17:42:00,86.943,86.951,86.91,86.911,193800002.0
2005-05-06 17:43:00,86.936,86.955,86.914,86.926,312100003.0
2005-05-06 17:44:00,86.946,86.952,86.92,86.938,213800001.0
2005-05-06 17:45:00,86.93,86.949,86.916,86.946,247799999.0
2005-05-06 17:46:00,86.93,86.97,86.921,86.943,252199998.0
2005-05-06 17:47:00,86.942,86.978,86.942,86.975,403300003.0
2005-05-06 17:48:00,86.99,87.015,86.964,86.969,284200001.0
2005-05-06 17:49:00,87.005,87.016,86.978,86.978,300500000.0
2005-05-06 17:50:00,86.998,87.029,86.992,87.023,348900001.0
2005-05-06 17:51:00,86.953,87.012,86.948,87.012,240199999.0
2005-05-06 17:52:00,86.988,87.009,86.981,86.996,192700000.0
2005-05-06 17:53:00,86.96,86.998,86.959,86.99,265199999.0
2005-05-06 17:54:00,86.971,87.003,86.958,87.003,173499999.0
2005-05-06 17:55:00,86.995,86.998,86.946,86.946,179899998.0
2005-05-06 17:56:00,86.961,86.995,86.955,86.987,240899999.0
2005-05-06 17:57:00,87.004,87.009,86.972,86.974,293500003.0
2005-05-06 17:58:00,87.01,87.01,86.984,87.008,278399992.0
2005-05-06 17:59:00,86.983,87.004,86.974,86.982,171199999.0
2005-05-06 18:00:00,86.993,87.004,86.971,86.981,236599994.0
2005-05-06 18:01:00,86.988,87.034,86.979,87.014,1701599997.0
2005-05-06 18:02:00,87.01,87.02,87.0,87.02,1972600004.0
2005-05-06 18:03:00,87.01,87.01,87.0,87.01,1972600004.0
2005-05-06 18:04:00,87.02,87.04,87.01,87.03,1972600004.0
2005-05-06 18:05:00,87.02,87.03,87.01,87.03,1972600004.0
2005-05-06 18:06:00,87.02,87.04,87.02,87.03,1972600004.0
2005-05-06 18:07:00,87.04,87.04,87.01,87.02,1972600004.0
2005-05-06 18:08:00,87.03,87.03,86.99,86.99,1972600004.0
2005-05-06 18:09:00,86.985,87.017,86.961,86.981,1972600004.0
2005-05-06 18:10:00,87.027,87.036,86.962,86.977,1701499993.0
2005-05-06 18:11:00,86.984,87.033,86.967,86.988,936900005.0
2005-05-06 18:12:00,87.006,87.016,86.975,86.975,1257599996.0
2005-05-06 18:13:00,87.01,87.01,87.0,87.0,1207000000.0
2005-05-06 18:14:00,87.01,87.01,86.99,87.0,1207000000.0
2005-05-06 18:15:00,86.99,87.0,86.98,86.99,1207000000.0
2005-05-06 18:16:00,86.98,86.99,86.98,86.98,1207000000.0
2005-05-06 18:17:00,86.94,86.966,86.921,86.957,1207000000.0
2005-05-06 18:18:00,86.932,86.969,86.921,86.956,1460599992.0
2005-05-06 18:19:00,86.953,86.994,86.951,86.972,1968399981.0
2005-05-06 18:20:00,86.941,86.974,86.926,86.962,1870399999.0
2005-05-06 18:21:00,86.94,86.966,86.926,86.959,1810999993.0
2005-05-06 18:22:00,86.96,86.965,86.925,86.955,1220299987.0
2005-05-06 18:23:00,86.95,86.96,86.95,86.95,1935399985.0
2005-05-06 18:24:00,86.96,86.97,86.95,86.97,1935399985.0
2005-05-06 18:25:00,86.96,86.97,86.95,86.96,1935399985.0
2005-05-06 18:26:00,86.96,86.968,86.909,86.917,1935399985.0
2005-05-06 18:27:00,86.907,86.942,86.907,86.936,1462699996.0
2005-05-06 18:28:00,86.922,86.942,86.901,86.933,1776400000.0
2005-05-06 18:29:00,86.923,86.952,86.907,86.94,1132099991.0
2005-05-06 18:30:00,86.933,86.949,86.913,86.938,946900000.0
2005-05-06 18:31:00,86.945,86.964,86.914,86.937,1343900002.0
2005-05-06 18:32:00,86.941,86.958,86.914,86.938,2026199994.0
2005-05-06 18:33:00,86.94,86.96,86.94,86.96,2133999991.0
2005-05-06 18:34:00,86.955,86.979,86.936,86.939,2133999991.0
2005-05-06 18:35:00,86.936,86.964,86.907,86.939,1790999993.0
2005-05-06 18:36:00,86.916,86.957,86.903,86.952,874899993.0
2005-05-06 18:37:00,86.918,86.937,86.892,86.906,1177700002.0
2005-05-06 18:38:00,86.888,86.929,86.882,86.893,712300000.0
2005-05-06 18:39:00,86.89,86.923,86.885,86.903,848399996.0
2005-05-06 18:40:00,86.913,86.936,86.881,86.882,1981699997.0
2005-05-06 18:41:00,86.886,86.934,86.882,86.902,872299993.0
2005-05-06 18:42:00,86.898,86.942,86.881,86.895,1329600010.0
2005-05-06 18:43:00,86.914,86.94,86.892,86.914,547300002.0
2005-05-06 18:44:00,86.915,86.92,86.889,86.889,918799994.0
2005-05-06 18:45:00,86.915,86.946,86.897,86.918,709200000.0
2005-05-06 18:46:00,86.915,86.941,86.899,86.927,1035399999.0
2005-05-06 18:47:00,86.888,86.932,86.886,86.932,239199998.0
2005-05-06 18:48:00,86.918,86.939,86.903,86.923,477700000.0
2005-05-06 18:49:00,86.932,86.949,86.901,86.912,740800002.0
2005-05-06 18:50:00,86.897,86.947,86.897,86.921,804099995.0
2005-05-06 18:51:00,86.913,86.958,86.898,86.91,979399994.0
2005-05-06 18:52:00,86.908,86.942,86.904,86.935,1283299999.0
2005-05-06 18:53:00,86.943,86.951,86.913,86.92,1776399988.0
2005-05-06 18:54:00,86.913,86.928,86.886,86.899,1529099999.0
2005-05-06 18:55:00,86.883,86.921,86.877,86.885,1580499988.0
2005-05-06 18:56:00,86.893,86.924,86.886,86.924,284600005.0
2005-05-06 18:57:00,86.932,86.947,86.903,86.912,468100001.0
2005-05-06 18:58:00,86.896,86.946,86.896,86.929,863200000.0
2005-05-06 18:59:00,86.922,86.928,86.88,86.903,1230800000.0
2005-05-06 19:00:00,86.907,86.927,86.904,86.922,290500001.0
2005-05-06 19:01:00,86.913,86.972,86.913,86.945,520099993.0
2005-05-06 19:02:00,86.928,86.959,86.925,86.942,274700002.0
2005-05-06 19:03:00,86.93,86.97,86.926,86.936,303099998.0
2005-05-06 19:04:00,86.95,86.963,86.92,86.931,470899998.0
2005-05-06 19:05:00,86.917,86.959,86.91,86.942,527999997.0
2005-05-06 19:06:00,86.932,86.958,86.911,86.932,817200000.0
2005-05-06 19:07:00,86.928,86.96,86.919,86.926,1222599991.0
2005-05-06 19:08:00,86.909,86.949,86.909,86.932,1735599998.0
2005-05-06 19:09:00,86.935,86.954,86.919,86.937,997399999.0
2005-05-06 19:10:00,86.96,86.964,86.923,86.933,255799999.0
2005-05-06 19:11:00,86.957,86.979,86.928,86.95,513499999.0
2005-05-06 19:12:00,86.969,86.975,86.949,86.964,267300002.0
2005-05-06 19:13:00,86.973,86.978,86.924,86.924,432899988.0
2005-05-06 19:14:00,86.963,86.981,86.946,86.96,421299999.0
2005-05-06 19:15:00,86.976,86.977,86.94,86.962,872599990.0
2005-05-06 19:16:00,86.939,86.974,86.933,86.971,489399996.0
2005-05-06 19:17:00,86.949,86.965,86.915,86.941,753799991.0
2005-05-06 19:18:00,86.949,86.971,86.933,86.933,621299997.0
2005-05-06 19:19:00,86.93,86.971,86.909,86.931,1385099995.0
2005-05-06 19:20:00,86.954,86.966,86.922,86.955,608599998.0
2005-05-06 19:21:00,86.948,86.981,86.94,86.972,872400008.0
2005-05-06 19:22:00,86.963,86.975,86.94,86.975,225499998.0
2005-05-06 19:23:00,86.946,86.966,86.919,86.919,1669499997.0
2005-05-06 19:24:00,86.97,86.981,86.936,86.965,752400000.0
2005-05-06 19:25:00,86.963,86.979,86.939,86.967,1505499998.0
2005-05-06 19:26:00,86.956,86.978,86.918,86.927,2013100001.0
2005-05-06 19:27:00,86.968,86.983,86.938,86.96,1418699997.0
2005-05-06 19:28:00,86.937,86.987,86.926,86.952,878300003.0
2005-05-06 19:29:00,86.962,86.973,86.929,86.933,297799993.0
2005-05-06 19:30:00,86.953,86.969,86.929,86.965,1180900000.0
2005-05-06 19:31:00,86.937,86.969,86.927,86.95,594699997.0
2005-05-06 19:32:00,86.958,86.995,86.958,86.97,873200000.0
2005-05-06 19:33:00,86.97,86.98,86.936,86.956,737000003.0
2005-05-06 19:34:00,86.962,86.993,86.938,86.956,1110099993.0
2005-05-06 19:35:00,86.964,86.989,86.946,86.985,843299993.0
2005-05-06 19:36:00,86.96,86.984,86.939,86.945,771899990.0
2005-05-06 19:37:00,86.954,86.966,86.937,86.938,179099998.0
2005-05-06 19:38:00,86.933,86.95,86.925,86.95,734799998.0
2005-05-06 19:39:00,86.951,86.957,86.906,86.913,786800002.0
2005-05-06 19:40:00,86.961,86.97,86.911,86.93,913300000.0
2005-05-06 19:41:00,86.916,86.955,86.905,86.932,1098899991.0
2005-05-06 19:42:00,86.932,86.948,86.895,86.923,1027199996.0
2005-05-06 19:43:00,86.935,86.95,86.906,86.917,443199996.0
2005-05-06 19:44:00,86.926,86.944,86.906,86.915,733199995.0
2005-05-06 19:45:00,86.927,86.956,86.915,86.952,338399996.0
2005-05-06 19:46:00,86.933,86.952,86.91,86.916,521300002.0
2005-05-06 19:47:00,86.931,86.941,86.91,86.923,276300001.0
2005-05-06 19:48:00,86.917,86.949,86.893,86.929,1069399991.0
2005-05-06 19:49:00,86.918,86.95,86.899,86.95,627099994.0
2005-05-06 19:50:00,86.921,86.947,86.896,86.913,555600000.0
2005-05-06 19:51:00,86.925,86.933,86.888,86.895,437199999.0
2005-05-06 19:52:00,86.913,86.942,86.897,86.905,344200004.0
2005-05-06 19:53:00,86.927,86.959,86.916,86.925,664399999.0
2005-05-06 19:54:00,86.947,86.957,86.911,86.927,859899999.0
2005-05-06 19:55:00,86.926,86.938,86.898,86.898,211599998.0
2005-05-06 19:56:00,86.911,86.93,86.892,86.922,369100000.0
2005-05-06 19:57:00,86.888,86.928,86.888,86.904,643400001.0
2005-05-06 19:58:00,86.884,86.924,86.865,86.905,934899995.0
2005-05-06 19:59:00,86.912,86.928,86.881,86.897,808999996.0
2005-05-06 20:00:00,86.879,86.901,86.855,86.893,521400000.0
2005-05-06 20:01:00,86.899,86.904,86.867,86.872,553199995.0
2005-05-06 20:02:00,86.888,86.908,86.875,86.875,699099997.0
2005-05-06 20:03:00,86.886,86.91,86.863,86.877,565099994.0
2005-05-06 20:04:00,86.87,86.886,86.846,86.855,572799996.0
2005-05-06 20:05:00,86.856,86.906,86.848,86.855,431599999.0
2005-05-06 20:06:00,86.844,86.877,86.833,86.854,609499999.0
2005-05-06 20:07:00,86.862,86.898,86.847,86.873,449000001.0
2005-05-06 20:08:00,86.877,86.877,86.833,86.851,696500000.0
2005-05-06 20:09:00,86.858,86.881,86.836,86.849,548099997.0
2005-05-06 20:10:00,86.858,86.877,86.839,86.865,662899996.0
2005-05-06 20:11:00,86.847,86.882,86.825,86.855,1445200007.0
2005-05-06 20:12:00,86.822,86.871,86.822,86.853,1520300000.0
2005-05-06 20:13:00,86.855,86.877,86.842,86.865,765799997.0
2005-05-06 20:14:00,86.852,86.872,86.829,86.858,510099994.0
2005-05-06 20:15:00,86.855,86.87,86.83,86.838,1058900001.0
2005-05-06 20:16:00,86.84,86.876,86.817,86.852,1309700005.0
2005-05-06 20:17:00,86.859,86.884,86.847,86.852,255400001.0
2005-05-06 20:18:00,86.856,86.871,86.828,86.844,346699999.0
2005-05-06 20:19:00,86.831,86.882,86.831,86.878,1689500007.0
2005-05-06 20:20:00,86.864,86.895,86.848,86.852,1632899990.0
2005-05-06 20:21:00,86.853,86.88,86.841,86.846,553899991.0
2005-05-06 20:22:00,86.842,86.887,86.84,86.86,722499997.0
2005-05-06 20:23:00,86.868,86.894,86.84,86.856,978299991.0
2005-05-06 20:24:00,86.844,86.867,86.822,86.84,617200002.0
2005-05-06 20:25:00,86.845,86.883,86.832,86.832,624700001.0
2005-05-06 20:26:00,86.862,86.865,86.827,86.831,452599994.0
2005-05-06 20:27:00,86.847,86.866,86.825,86.839,1045599996.0
2005-05-06 20:28:00,86.852,86.866,86.827,86.833,2122199995.0
2005-05-06 20:29:00,86.85,86.88,86.85,86.87,1755999997.0
2005-05-06 20:30:00,86.88,86.9,86.88,86.9,1755999997.0
2005-05-06 20:31:00,86.876,86.904,86.857,86.891,1755999997.0
2005-05-06 20:32:00,86.894,86.914,86.868,86.879,2035399999.0
2005-05-06 20:33:00,86.872,86.901,86.847,86.901,618499999.0
2005-05-06 20:34:00,86.874,86.891,86.853,86.891,373899996.0
2005-05-06 20:35:00,86.894,86.925,86.886,86.918,611800003.0
2005-05-06 20:36:00,86.914,86.946,86.907,86.946,555799999.0
2005-05-06 20:37:00,86.943,86.967,86.913,86.932,599899997.0
2005-05-06 20:38:00,86.945,86.978,86.921,86.94,1459000000.0
2005-05-06 20:39:00,86.906,86.941,86.906,86.933,1320400008.0
2005-05-06 20:40:00,86.927,86.963,86.917,86.954,1662900003.0
2005-05-06 20:41:00,86.959,86.959,86.918,86.948,844400002.0
2005-05-06 20:42:00,86.953,86.977,86.929,86.934,998200003.0
2005-05-06 20:43:00,86.964,86.976,86.931,86.931,580799995.0
2005-05-06 20:44:00,86.957,86.957,86.911,86.945,1351299992.0
2005-05-06 20:45:00,86.934,86.964,86.919,86.919,992599990.0
2005-05-06 20:46:00,86.935,86.947,86.909,86.909,928400003.0
2005-05-06 20:47:00,86.932,86.955,86.916,86.918,1342500001.0
2005-05-06 20:48:00,86.922,86.936,86.897,86.909,863599995.0
2005-05-06 20:49:00,86.912,86.937,86.9,86.923,908299997.0
2005-05-06 20:50:00,86.903,86.932,86.883,86.9,961799996.0
2005-05-06 20:51:00,86.92,86.956,86.909,86.936,736600000.0
2005-05-06 20:52:00,86.914,86.934,86.89,86.917,561499996.0
2005-05-06 20:53:00,86.901,86.919,86.878,86.902,1524900002.0
2005-05-06 20:54:00,86.893,86.921,86.884,86.908,409500007.0
2005-05-06 20:55:00,86.919,86.931,86.878,86.9,1219400004.0
2005-05-06 20:56:00,86.9,86.942,86.892,86.892,985399996.0
2005-05-06 20:57:00,86.885,86.918,86.866,86.875,1441399999.0
2005-05-06 20:58:00,86.9,86.91,86.89,86.89,2123900004.0
2005-05-06 20:59:00,86.884,86.891,86.843,86.86,2123900004.0
2005-05-06 21:00:00,86.884,86.944,86.862,86.908,1776099985.0
2005-05-06 21:01:00,86.94,87.01,86.94,87.0,956300000.0
2005-05-06 21:02:00,86.96,87.003,86.941,86.99,956300000.0
2005-05-06 21:03:00,86.971,86.997,86.961,86.978,711400002.0
2005-05-06 21:04:00,86.957,86.994,86.952,86.958,238999997.0
2005-05-06 21:05:00,86.934,86.989,86.934,86.974,281400000.0
2005-05-06 21:06:00,86.975,86.992,86.953,86.969,610899994.0
2005-05-06 21:07:00,86.965,87.0,86.953,86.984,637100001.0
2005-05-06 21:08:00,86.974,87.002,86.955,86.972,593699997.0
2005-05-06 21:09:00,86.956,86.996,86.956,86.985,271900000.0
2005-05-06 21:10:00,86.987,87.006,86.96,87.006,359400000.0
2005-05-06 21:11:00,86.985,87.012,86.979,86.995,434599997.0
2005-05-06 21:12:00,86.974,86.978,86.935,86.977,524699993.0
2005-05-06 21:13:00,86.97,86.998,86.95,86.954,801500005.0
2005-05-06 21:14:00,86.98,86.996,86.95,86.995,1068100008.0
2005-05-06 21:15:00,87.0,87.0,86.966,86.979,965900005.0
2005-05-06 21:16:00,86.981,87.015,86.948,86.976,607799999.0
2005-05-06 21:17:00,86.976,86.993,86.928,86.94,1352999996.0
2005-05-06 21:18:00,86.964,86.994,86.941,86.982,629299999.0
2005-05-06 21:19:00,86.984,87.003,86.963,86.987,1111600000.0
2005-05-06 21:20:00,86.975,86.997,86.956,86.975,1761799991.0
2005-05-06 21:21:00,86.945,86.974,86.918,86.962,1893099999.0
2005-05-06 21:22:00,86.958,86.983,86.932,86.944,1833299987.0
2005-05-06 21:23:00,86.956,86.974,86.934,86.969,1061100009.0
2005-05-06 21:24:00,86.959,86.97,86.917,86.95,889799994.0
2005-05-06 21:25:00,86.953,86.988,86.944,86.97,1353099998.0
2005-05-06 21:26:00,86.971,86.996,86.94,86.949,519500005.0
2005-05-06 21:27:00,86.95,86.974,86.935,86.958,297200000.0
2005-05-06 21:28:00,86.967,86.976,86.945,86.963,348699994.0
2005-05-06 21:29:00,86.98,86.981,86.939,86.957,935399998.0
2005-05-06 21:30:00,86.956,86.971,86.915,86.915,337099999.0
2005-05-06 21:31:00,86.942,86.948,86.908,86.931,291799996.0
2005-05-06 21:32:00,86.973,86.987,86.931,86.96,1453599997.0
2005-05-06 21:33:00,86.921,86.976,86.901,86.976,237900001.0
2005-05-06 21:34:00,86.975,87.007,86.953,86.971,539499995.0
2005-05-06 21:35:00,87.015,87.015,86.974,86.975,416099999.0
2005-05-06 21:36:00,86.988,86.994,86.965,86.965,172700001.0
2005-05-06 21:37:00,86.966,87.005,86.951,86.986,392499999.0
2005-05-06 21:38:00,86.998,87.019,86.962,86.962,368700004.0
2005-05-06 21:39:00,86.976,86.986,86.963,86.968,179200000.0
2005-05-06 21:40:00,86.973,86.984,86.928,86.96,418899997.0
2005-05-06 21:41:00,86.953,86.984,86.918,86.935,364099994.0
2005-05-06 21:42:00,86.961,86.992,86.945,86.949,519899999.0
2005-05-06 21:43:00,86.979,87.0,86.946,86.971,804299994.0
2005-05-06 21:44:00,86.961,87.011,86.952,86.992,1345399997.0
2005-05-06 21:45:00,86.985,87.008,86.959,86.983,796400003.0
2005-05-06 21:46:00,87.02,87.027,86.968,86.968,525500000.0
2005-05-06 21:47:00,87.0,87.014,86.968,86.973,852800007.0
2005-05-06 21:48:00,86.99,87.005,86.96,86.973,307700003.0
2005-05-06 21:49:00,87.002,87.017,86.965,86.994,756100001.0
2005-05-06 21:50:00,86.982,87.013,86.982,87.013,257499996.0
2005-05-06 21:51:00,86.989,87.021,86.985,86.986,339300002.0
2005-05-06 21:52:00,86.983,87.016,86.957,86.968,655600007.0
2005-05-06 21:53:00,86.988,87.013,86.977,86.991,181499998.0
2005-05-06 21:54:00,86.997,87.001,86.946,86.946,196200000.0
2005-05-06 21:55:00,86.962,86.989,86.957,86.977,231799994.0
2005-05-06 21:56:00,86.996,87.021,86.988,87.017,543299992.0
2005-05-06 21:57:00,87.008,87.039,87.007,87.018,82500000.0
2005-05-06 21:58:00,87.022,87.022,86.991,86.999,237300000.0
2005-05-06 21:59:00,86.995,87.015,86.956,86.971,580599996.0
2005-05-06 22:00:00,86.982,87.006,86.967,87.0,584100000.0
2005-05-06 22:01:00,86.996,87.019,86.98,86.993,840800000.0
2005-05-06 22:02:00,87.003,87.022,86.98,86.985,1075200006.0
2005-05-06 22:03:00,86.997,87.01,86.982,86.984,309099997.0
2005-05-06 22:04:00,86.998,87.018,86.976,87.0,797499992.0
2005-05-06 22:05:00,86.989,86.998,86.962,86.976,281199996.0
2005-05-06 22:06:00,86.962,86.996,86.955,86.993,186600000.0
2005-05-06 22:07:00,86.986,86.99,86.962,86.972,171199998.0
2005-05-06 22:08:00,86.968,86.985,86.955,86.964,246900000.0
2005-05-06 22:09:00,86.962,86.988,86.96,86.98,315399997.0
2005-05-06 22:10:00,86.971,86.988,86.94,86.94,265899998.0
2005-05-06 22:11:00,86.958,86.997,86.958,86.983,301500000.0
2005-05-06 22:12:00,86.995,87.003,86.962,86.98,347399997.0
2005-05-06 22:13:00,86.968,86.996,86.949,86.973,470299998.0
2005-05-06 22:14:00,86.966,86.99,86.963,86.988,263500000.0
2005-05-06 22:15:00,86.977,86.999,86.975,86.993,427200000.0
2005-05-06 22:16:00,86.954,86.994,86.954,86.99,487199998.0
2005-05-06 22:17:00,86.983,86.998,86.971,86.975,213299997.0
2005-05-06 22:18:00,86.984,86.996,86.97,86.97,198800001.0
2005-05-06 22:19:00,86.989,86.998,86.969,86.97,215899996.0
2005-05-06 22:20:00,86.966,86.987,86.962,86.984,100899998.0
2005-05-06 22:21:00,86.96,86.992,86.96,86.984,225499994.0
2005-05-06 22:22:00,86.98,86.994,86.96,86.974,356899998.0
2005-05-06 22:23:00,86.974,86.997,86.962,86.966,268000001.0
2005-05-06 22:24:00,86.961,86.997,86.96,86.996,266599998.0
2005-05-06 22:25:00,86.98,87.006,86.98,87.006,263199997.0
2005-05-06 22:26:00,86.987,87.009,86.971,86.971,290700002.0
2005-05-06 22:27:00,86.991,87.008,86.971,86.975,945000002.0
2005-05-06 22:28:00,86.972,86.989,86.954,86.979,371100000.0
2005-05-06 22:29:00,87.002,87.002,86.947,86.947,300699997.0
2005-05-06 22:30:00,86.97,86.999,86.97,86.992,300599995.0
2005-05-06 22:31:00,86.972,86.977,86.938,86.951,342499997.0
2005-05-06 22:32:00,86.94,86.987,86.94,86.983,195599997.0
2005-05-06 22:33:00,86.981,86.986,86.955,86.963,506100000.0
2005-05-06 22:34:00,86.955,86.987,86.952,86.971,506799996.0
2005-05-06 22:35:00,86.971,86.985,86.962,86.968,259299999.0
2005-05-06 22:36:00,86.974,86.985,86.948,86.948,273099998.0
2005-05-06 22:37:00,86.95,86.974,86.939,86.953,102199999.0
2005-05-06 22:38:00,86.944,86.964,86.932,86.944,296599997.0
2005-05-06 22:39:00,86.948,86.984,86.948,86.982,253999996.0
2005-05-06 22:40:00,86.944,86.982,86.935,86.95,370100001.0
2005-05-06 22:41:00,86.961,86.974,86.946,86.958,320699998.0
2005-05-06 22:42:00,86.947,86.965,86.926,86.947,225900004.0
2005-05-06 22:43:00,86.955,86.961,86.928,86.935,673400000.0
2005-05-06 22:44:00,86.94,86.957,86.92,86.923,540099999.0
2005-05-06 22:45:00,86.962,86.962,86.92,86.935,354299996.0
2005-05-06 22:46:00,86.935,86.957,86.921,86.952,414500004.0
2005-05-06 22:47:00,86.96,86.965,86.937,86.941,359300000.0
2005-05-06 22:48:00,86.952,86.985,86.93,86.932,478199995.0
2005-05-06 22:49:00,86.957,86.967,86.926,86.926,529100002.0
2005-05-06 22:50:00,86.96,86.985,86.954,86.972,176699999.0
2005-05-06 22:51:00,86.959,86.99,86.956,86.982,659600002.0
2005-05-06 22:52:00,86.977,86.987,86.96,86.965,301899999.0
2005-05-06 22:53:00,86.994,87.015,86.947,86.981,433299999.0
2005-05-06 22:54:00,86.963,87.017,86.963,87.014,229099997.0
2005-05-06 22:55:00,87.021,87.036,86.999,86.999,391100003.0
2005-05-06 22:56:00,87.001,87.034,87.001,87.033,200699996.0
2005-05-06 22:57:00,87.027,87.034,86.987,86.996,268099997.0
2005-05-06 22:58:00,87.021,87.036,86.996,86.996,197800002.0
2005-05-06 22:59:00,87.009,87.014,86.95,86.966,355899998.0
2005-05-08 23:00:00,87.089,87.098,87.055,87.07,301699994.0
2005-05-08 23:01:00,87.021,87.06,87.015,87.04,254599996.0
2005-05-08 23:02:00,87.052,87.08,87.03,87.038,378899999.0
2005-05-08 23:03:00,87.079,87.083,87.023,87.044,261999997.0
2005-05-08 23:04:00,87.032,87.076,87.023,87.076,85999999.0
2005-05-08 23:05:00,87.015,87.047,87.015,87.024,258900005.0
2005-05-08 23:06:00,87.033,87.069,87.026,87.069,310399999.0
2005-05-08 23:07:00,87.035,87.035,86.996,87.017,175899999.0
2005-05-08 23:08:00,87.028,87.061,87.009,87.028,501400000.0
2005-05-08 23:09:00,87.066,87.075,87.038,87.038,149099997.0
2005-05-08 23:10:00,87.035,87.056,87.021,87.021,160399999.0
2005-05-08 23:11:00,87.027,87.058,87.021,87.051,303300000.0
2005-05-08 23:12:00,87.016,87.075,87.008,87.053,341299996.0
2005-05-08 23:13:00,87.04,87.067,87.031,87.049,301100000.0
2005-05-08 23:14:00,87.025,87.033,87.001,87.018,416699999.0
2005-05-08 23:15:00,87.024,87.071,87.024,87.071,118199999.0
2005-05-08 23:16:00,87.06,87.081,87.036,87.049,331800000.0
2005-05-08 23:17:00,87.045,87.066,87.005,87.015,338100004.0
2005-05-08 23:18:00,87.041,87.06,87.023,87.03,176300002.0
2005-05-08 23:19:00,87.02,87.047,87.011,87.018,298600002.0
2005-05-08 23:20:00,87.053,87.061,87.024,87.034,284799999.0
2005-05-08 23:21:00,87.023,87.052,87.015,87.028,261299999.0
2005-05-08 23:22:00,87.007,87.034,87.007,87.032,218399999.0
2005-05-08 23:23:00,87.034,87.055,87.011,87.011,261600000.0
2005-05-08 23:24:00,87.035,87.068,87.021,87.046,333199997.0
2005-05-08 23:25:00,87.04,87.064,87.022,87.032,222099997.0
2005-05-08 23:26:00,87.019,87.048,87.017,87.034,403400001.0
2005-05-08 23:27:00,87.036,87.068,87.036,87.047,303699996.0
2005-05-08 23:28:00,87.071,87.071,87.037,87.052,218899995.0
2005-05-08 23:29:00,87.054,87.054,87.006,87.048,364599998.0
2005-05-08 23:30:00,87.062,87.076,87.034,87.048,283700002.0
2005-05-08 23:31:00,87.035,87.036,87.013,87.027,418700003.0
2005-05-08 23:32:00,87.052,87.079,87.03,87.045,205799999.0
2005-05-08 23:33:00,87.023,87.049,87.016,87.016,224899999.0
2005-05-08 23:34:00,87.015,87.049,87.0,87.048,385600000.0
2005-05-08 23:35:00,87.027,87.029,86.982,87.004,226799997.0
2005-05-08 23:36:00,87.038,87.069,87.018,87.042,273800001.0
2005-05-08 23:37:00,87.037,87.037,87.002,87.025,219799999.0
2005-05-08 23:38:00,87.032,87.059,87.019,87.03,373699998.0
2005-05-08 23:39:00,87.02,87.088,87.006,87.055,329400000.0
2005-05-08 23:40:00,87.048,87.073,87.021,87.03,279700000.0
2005-05-08 23:41:00,87.018,87.054,87.0,87.043,266800000.0
2005-05-08 23:42:00,87.012,87.033,86.998,87.033,398900002.0
2005-05-08 23:43:00,87.012,87.039,86.995,87.004,133199998.0
2005-05-08 23:44:00,86.984,87.042,86.976,87.042,476599994.0
2005-05-08 23:45:00,87.001,87.031,86.987,86.987,294799997.0
2005-05-08 23:46:00,87.025,87.031,87.002,87.006,288499999.0
2005-05-08 23:47:00,87.034,87.043,87.014,87.021,185899999.0
2005-05-08 23:48:00,87.028,87.063,87.01,87.063,177999997.0
2005-05-08 23:49:00,87.059,87.059,87.011,87.019,244100001.0
2005-05-08 23:50:00,87.006,87.046,87.006,87.033,247100001.0
2005-05-08 23:51:00,87.027,87.042,86.998,87.042,254799993.0
2005-05-08 23:52:00,87.041,87.05,87.013,87.013,241199999.0
2005-05-08 23:53:00,87.014,87.046,87.002,87.046,252700001.0
2005-05-08 23:54:00,87.042,87.05,87.009,87.035,315499998.0
2005-05-08 23:55:00,87.014,87.026,86.978,87.002,202299999.0
2005-05-08 23:56:00,87.013,87.04,86.989,87.018,172500000.0
2005-05-08 23:57:00,86.971,87.019,86.971,86.996,245599999.0
2005-05-08 23:58:00,86.987,87.002,86.972,86.979,304900000.0
2005-05-08 23:59:00,86.999,87.036,86.994,87.036,170999997.0
2005-05-09 00:00:00,86.99,87.024,86.979,86.99,260000000.0
2005-05-09 00:01:00,86.987,87.02,86.97,86.982,297699993.0
2005-05-09 00:02:00,86.982,87.024,86.982,87.018,238000000.0
2005-05-09 00:03:00,87.025,87.038,87.002,87.025,146400000.0
2005-05-09 00:04:00,87.009,87.044,87.005,87.027,320099998.0
2005-05-09 00:05:00,87.044,87.044,86.981,86.989,276399999.0
2005-05-09 00:06:00,87.008,87.033,86.989,87.024,296700000.0
2005-05-09 00:07:00,86.997,87.022,86.971,86.986,260799996.0
2005-05-09 00:08:00,87.011,87.011,86.987,87.006,251800000.0
2005-05-09 00:09:00,86.987,87.02,86.982,87.02,271500000.0
2005-05-09 00:10:00,87.021,87.021,86.99,86.999,145599999.0
2005-05-09 00:11:00,87.007,87.049,86.99,87.04,265700004.0
2005-05-09 00:12:00,87.019,87.043,86.989,86.989,330799996.0
2005-05-09 00:13:00,87.019,87.03,86.992,87.005,255100000.0
2005-05-09 00:14:00,87.033,87.033,86.979,87.005,341199992.0
2005-05-09 00:15:00,86.996,87.037,86.989,87.03,326599996.0
2005-05-09 00:16:00,87.04,87.062,86.997,87.062,404099995.0
2005-05-09 00:17:00,87.052,87.068,87.025,87.047,258999998.0
2005-05-09 00:18:00,87.043,87.062,87.022,87.029,217300001.0
2005-05-09 00:19:00,87.02,87.022,86.998,87.013,231199998.0
2005-05-09 00:20:00,87.047,87.068,87.011,87.037,382200000.0
2005-05-09 00:21:00,87.047,87.071,87.034,87.034,252199999.0
2005-05-09 00:22:00,87.031,87.054,87.015,87.04,216399999.0
2005-05-09 00:23:00,87.042,87.063,87.018,87.063,224700000.0
2005-05-09 00:24:00,87.075,87.077,87.022,87.067,420000000.0
2005-05-09 00:25:00,87.045,87.059,87.012,87.039,279199998.0
2005-05-09 00:26:00,87.04,87.058,87.021,87.03,377200001.0
2005-05-09 00:27:00,87.012,87.049,86.998,87.019,332999995.0
2005-05-09 00:28:00,87.035,87.056,87.004,87.013,127100000.0
2005-05-09 00:29:00,87.022,87.063,87.006,87.055,360600001.0
2005-05-09 00:30:00,87.02,87.04,87.007,87.04,194100001.0
2005-05-09 00:31:00,87.045,87.051,87.004,87.005,150699998.0
2005-05-09 00:32:00,87.016,87.053,87.016,87.035,222599999.0
2005-05-09 00:33:00,87.041,87.055,87.015,87.036,350099997.0
2005-05-09 00:34:00,87.059,87.06,87.015,87.015,400200000.0
2005-05-09 00:35:00,87.01,87.069,87.01,87.062,326599998.0
2005-05-09 00:36:00,87.059,87.063,87.023,87.043,310099999.0
2005-05-09 00:37:00,87.038,87.071,87.015,87.071,329899998.0
2005-05-09 00:38:00,87.005,87.045,87.005,87.02,190499997.0
2005-05-09 00:39:00,87.036,87.058,87.002,87.032,326899999.0
2005-05-09 00:40:00,87.054,87.072,87.034,87.054,397800004.0
2005-05-09 00:41:00,87.029,87.078,87.029,87.078,138699998.0
2005-05-09 00:42:00,87.071,87.103,87.05,87.096,308200000.0
2005-05-09 00:43:00,87.08,87.085,87.056,87.082,315800001.0
2005-05-09 00:44:00,87.049,87.086,87.046,87.053,348299998.0
2005-05-09 00:45:00,87.078,87.1,87.057,87.083,326899996.0
2005-05-09 00:46:00,87.088,87.107,87.078,87.101,425900001.0
2005-05-09 00:47:00,87.079,87.114,87.067,87.095,436000000.0
2005-05-09 00:48:00,87.098,87.109,87.073,87.09,365199996.0
2005-05-09 00:49:00,87.097,87.119,87.077,87.097,193599997.0
2005-05-09 00:50:00,87.117,87.117,87.084,87.088,140000000.0
2005-05-09 00:51:00,87.103,87.127,87.078,87.111,252700000.0
2005-05-09 00:52:00,87.13,87.138,87.101,87.125,187999998.0
2005-05-09 00:53:00,87.112,87.131,87.086,87.104,141199999.0
2005-05-09 00:54:00,87.09,87.119,87.075,87.096,379699999.0
2005-05-09 00:55:00,87.097,87.132,87.08,87.119,377599997.0
2005-05-09 00:56:00,87.093,87.124,87.088,87.106,398599994.0
2005-05-09 00:57:00,87.128,87.145,87.098,87.113,322799994.0
2005-05-09 00:58:00,87.094,87.114,87.073,87.095,182799998.0
2005-05-09 00:59:00,87.116,87.129,87.083,87.115,360900001.0
2005-05-09 01:00:00,87.128,87.141,87.084,87.092,246099998.0
2005-05-09 01:01:00,87.121,87.149,87.113,87.134,229699999.0
2005-05-09 01:02:00,87.14,87.146,87.105,87.122,297299998.0
2005-05-09 01:03:00,87.137,87.161,87.12,87.15,367799998.0
2005-05-09 01:04:00,87.131,87.168,87.131,87.157,136199999.0
2005-05-09 01:05:00,87.128,87.174,87.128,87.14,269499998.0
2005-05-09 01:06:00,87.161,87.161,87.12,87.128,315999997.0
2005-05-09 01:07:00,87.155,87.162,87.125,87.15,210500001.0
2005-05-09 01:08:00,87.133,87.162,87.119,87.144,323800002.0
2005-05-09 01:09:00,87.105,87.147,87.105,87.132,245500002.0
2005-05-09 01:10:00,87.152,87.152,87.102,87.102,206000002.0
2005-05-09 01:11:00,87.13,87.137,87.091,87.093,188299999.0
2005-05-09 01:12:00,87.126,87.136,87.099,87.116,517599993.0
2005-05-09 01:13:00,87.125,87.149,87.102,87.105,215400002.0
2005-05-09 01:14:00,87.109,87.131,87.088,87.095,398699999.0
2005-05-09 01:15:00,87.085,87.116,87.073,87.115,231800001.0
2005-05-09 01:16:00,87.135,87.145,87.103,87.107,389600006.0
2005-05-09 01:17:00,87.115,87.148,87.104,87.138,417099999.0
2005-05-09 01:18:00,87.112,87.165,87.109,87.165,250600002.0
2005-05-09 01:19:00,87.166,87.171,87.145,87.171,188799997.0
2005-05-09 01:20:00,87.177,87.177,87.135,87.165,293699998.0
2005-05-09 01:21:00,87.17,87.178,87.143,87.166,345199998.0
2005-05-09 01:22:00,87.175,87.192,87.158,87.192,256300000.0
2005-05-09 01:23:00,87.165,87.175,87.141,87.163,306799997.0
2005-05-09 01:24:00,87.159,87.163,87.114,87.136,286799998.0
2005-05-09 01:25:00,87.141,87.154,87.115,87.135,484800001.0
2005-05-09 01:26:00,87.132,87.16,87.118,87.143,299900000.0
2005-05-09 01:27:00,87.14,87.163,87.115,87.163,203500000.0
2005-05-09 01:28:00,87.16,87.16,87.112,87.131,239000000.0
2005-05-09 01:29:00,87.125,87.162,87.112,87.135,233599997.0
2005-05-09 01:30:00,87.131,87.151,87.121,87.121,244600002.0
2005-05-09 01:31:00,87.129,87.162,87.1,87.13,358799999.0
2005-05-09 01:32:00,87.122,87.15,87.102,87.15,259400002.0
2005-05-09 01:33:00,87.167,87.168,87.11,87.11,234999999.0
2005-05-09 01:34:00,87.136,87.178,87.127,87.166,331399998.0
2005-05-09 01:35:00,87.166,87.166,87.12,87.144,248100000.0
2005-05-09 01:36:00,87.166,87.172,87.124,87.124,172900001.0
2005-05-09 01:37:00,87.144,87.171,87.115,87.142,292999995.0
2005-05-09 01:38:00,87.151,87.154,87.116,87.129,275299993.0
2005-05-09 01:39:00,87.141,87.165,87.128,87.137,435500002.0
2005-05-09 01:40:00,87.153,87.178,87.131,87.154,326699995.0
2005-05-09 01:41:00,87.127,87.163,87.127,87.144,346499997.0
2005-05-09 01:42:00,87.154,87.178,87.125,87.153,172200002.0
2005-05-09 01:43:00,87.151,87.155,87.117,87.14,421399995.0
2005-05-09 01:44:00,87.135,87.161,87.128,87.147,267699999.0
2005-05-09 01:45:00,87.14,87.175,87.135,87.135,427899999.0
2005-05-09 01:46:00,87.14,87.155,87.121,87.138,249600001.0
2005-05-09 01:47:00,87.125,87.148,87.11,87.144,201099998.0
2005-05-09 01:48:00,87.139,87.164,87.107,87.164,263000000.0
2005-05-09 01:49:00,87.116,87.166,87.116,87.15,363899997.0
2005-05-09 01:50:00,87.16,87.179,87.129,87.145,380500003.0
2005-05-09 01:51:00,87.172,87.188,87.131,87.131,241399997.0
2005-05-09 01:52:00,87.167,87.184,87.139,87.152,368700001.0
2005-05-09 01:53:00,87.176,87.203,87.16,87.19,309599998.0
2005-05-09 01:54:00,87.201,87.205,87.167,87.196,241899997.0
2005-05-09 01:55:00,87.195,87.214,87.172,87.21,284099996.0
2005-05-09 01:56:00,87.17,87.218,87.168,87.195,376099999.0
2005-05-09 01:57:00,87.192,87.216,87.182,87.212,449399999.0
2005-05-09 01:58:00,87.202,87.206,87.164,87.178,378699999.0
2005-05-09 01:59:00,87.184,87.2,87.161,87.178,333300001.0
2005-05-09 02:00:00,87.156,87.195,87.152,87.195,207599995.0
2005-05-09 02:01:00,87.19,87.214,87.176,87.181,406299996.0
2005-05-09 02:02:00,87.211,87.229,87.189,87.19,203799999.0
2005-05-09 02:03:00,87.165,87.195,87.156,87.172,232299998.0
2005-05-09 02:04:00,87.178,87.193,87.16,87.18,190299999.0
2005-05-09 02:05:00,87.173,87.205,87.169,87.203,402900001.0
2005-05-09 02:06:00,87.184,87.218,87.165,87.182,293999995.0
2005-05-09 02:07:00,87.189,87.203,87.167,87.182,230199997.0
2005-05-09 02:08:00,87.192,87.206,87.176,87.176,181000000.0
2005-05-09 02:09:00,87.189,87.195,87.169,87.172,291099998.0
2005-05-09 02:10:00,87.211,87.211,87.158,87.163,148699998.0
2005-05-09 02:11:00,87.171,87.194,87.151,87.17,242099999.0
2005-05-09 02:12:00,87.207,87.207,87.163,87.176,303400003.0
2005-05-09 02:13:00,87.177,87.179,87.133,87.139,98900001.0
2005-05-09 02:14:00,87.17,87.179,87.141,87.15,271800001.0
2005-05-09 02:15:00,87.166,87.176,87.134,87.138,309800004.0
2005-05-09 02:16:00,87.165,87.178,87.147,87.149,329000002.0
2005-05-09 02:17:00,87.148,87.189,87.136,87.169,192200001.0
2005-05-09 02:18:00,87.195,87.201,87.169,87.195,289700003.0
2005-05-09 02:19:00,87.175,87.212,87.175,87.212,259700000.0
2005-05-09 02:20:00,87.212,87.222,87.19,87.19,320600000.0
2005-05-09 02:21:00,87.188,87.218,87.188,87.195,257699999.0
2005-05-09 02:22:00,87.242,87.242,87.199,87.205,132200000.0
2005-05-09 02:23:00,87.235,87.24,87.198,87.214,239700001.0
2005-05-09 02:24:00,87.21,87.228,87.196,87.21,162499998.0
2005-05-09 02:25:00,87.191,87.224,87.172,87.224,281799999.0
2005-05-09 02:26:00,87.203,87.248,87.203,87.22,280500000.0
2005-05-09 02:27:00,87.214,87.237,87.211,87.225,294299996.0
2005-05-09 02:28:00,87.209,87.239,87.203,87.223,251700003.0
2005-05-09 02:29:00,87.205,87.245,87.204,87.239,508000003.0
2005-05-09 02:30:00,87.232,87.241,87.208,87.21,276000005.0
2005-05-09 02:31:00,87.222,87.243,87.196,87.22,175699999.0
2005-05-09 02:32:00,87.261,87.28,87.231,87.257,144499999.0
2005-05-09 02:33:00,87.264,87.265,87.237,87.241,311199998.0
2005-05-09 02:34:00,87.262,87.285,87.242,87.25,270699995.0
2005-05-09 02:35:00,87.272,87.304,87.246,87.286,250599998.0
2005-05-09 02:36:00,87.29,87.29,87.262,87.274,142999997.0
2005-05-09 02:37:00,87.265,87.293,87.252,87.267,262600000.0
2005-05-09 02:38:00,87.271,87.299,87.253,87.261,196400000.0
2005-05-09 02:39:00,87.262,87.278,87.242,87.258,244500000.0
2005-05-09 02:40:00,87.257,87.291,87.239,87.273,140299999.0
2005-05-09 02:41:00,87.274,87.279,87.23,87.24,363599999.0
2005-05-09 02:42:00,87.267,87.277,87.234,87.234,352399999.0
2005-05-09 02:43:00,87.243,87.247,87.211,87.211,294299996.0
2005-05-09 02:44:00,87.218,87.228,87.201,87.211,192699999.0
2005-05-09 02:45:00,87.188,87.206,87.162,87.182,235800000.0
2005-05-09 02:46:00,87.172,87.205,87.165,87.187,130099999.0
2005-05-09 02:47:00,87.184,87.22,87.171,87.217,200200001.0
2005-05-09 02:48:00,87.215,87.22,87.185,87.188,307599997.0
2005-05-09 02:49:00,87.191,87.218,87.177,87.181,347600002.0
2005-05-09 02:50:00,87.193,87.215,87.16,87.176,148200002.0
2005-05-09 02:51:00,87.176,87.177,87.141,87.141,255099999.0
2005-05-09 02:52:00,87.191,87.191,87.146,87.152,226499999.0
2005-05-09 02:53:00,87.156,87.182,87.136,87.164,156299999.0
2005-05-09 02:54:00,87.147,87.165,87.114,87.127,284200001.0
2005-05-09 02:55:00,87.125,87.144,87.118,87.134,261900000.0
2005-05-09 02:56:00,87.138,87.155,87.115,87.14,259099999.0
2005-05-09 02:57:00,87.13,87.166,87.128,87.152,311299997.0
2005-05-09 02:58:00,87.133,87.149,87.121,87.142,425399995.0
2005-05-09 02:59:00,87.15,87.167,87.136,87.154,264699999.0
2005-05-09 03:00:00,87.15,87.178,87.141,87.176,327100000.0
2005-05-09 03:01:00,87.174,87.186,87.152,87.163,320400001.0
2005-05-09 03:02:00,87.194,87.196,87.155,87.164,189299999.0
2005-05-09 03:03:00,87.193,87.214,87.179,87.195,207699997.0
2005-05-09 03:04:00,87.217,87.217,87.162,87.176,281699996.0
2005-05-09 03:05:00,87.195,87.198,87.168,87.17,234499998.0
2005-05-09 03:06:00,87.202,87.218,87.182,87.218,258499998.0
2005-05-09 03:07:00,87.205,87.225,87.18,87.2,129399999.0
2005-05-09 03:08:00,87.175,87.208,87.16,87.2,266999999.0
2005-05-09 03:09:00,87.201,87.227,87.193,87.21,190299996.0
2005-05-09 03:10:00,87.225,87.236,87.194,87.2,286700003.0
2005-05-09 03:11:00,87.217,87.238,87.198,87.238,306500002.0
2005-05-09 03:12:00,87.219,87.248,87.21,87.222,300899997.0
2005-05-09 03:13:00,87.236,87.26,87.217,87.217,324799999.0
2005-05-09 03:14:00,87.21,87.234,87.195,87.223,371899997.0
2005-05-09 03:15:00,87.196,87.228,87.184,87.194,312700000.0
2005-05-09 03:16:00,87.193,87.215,87.174,87.184,322499998.0
2005-05-09 03:17:00,87.195,87.216,87.182,87.197,224700003.0
2005-05-09 03:18:00,87.192,87.199,87.155,87.163,207599998.0
2005-05-09 03:19:00,87.18,87.188,87.159,87.188,201000002.0
2005-05-09 03:20:00,87.18,87.185,87.14,87.158,349199997.0
2005-05-09 03:21:00,87.135,87.163,87.124,87.143,354500001.0
2005-05-09 03:22:00,87.134,87.159,87.124,87.155,224000000.0
2005-05-09 03:23:00,87.157,87.164,87.131,87.132,217400001.0
2005-05-09 03:24:00,87.16,87.17,87.128,87.128,283999999.0
2005-05-09 03:25:00,87.157,87.172,87.13,87.147,322600001.0
2005-05-09 03:26:00,87.165,87.166,87.124,87.124,302900001.0
2005-05-09 03:27:00,87.144,87.163,87.125,87.154,150599998.0
2005-05-09 03:28:00,87.148,87.16,87.126,87.139,277400002.0
2005-05-09 03:29:00,87.143,87.16,87.112,87.117,244599999.0
2005-05-09 03:30:00,87.122,87.134,87.108,87.108,268300000.0
2005-05-09 03:31:00,87.152,87.165,87.128,87.15,237100001.0
2005-05-09 03:32:00,87.168,87.172,87.135,87.143,232600002.0
2005-05-09 03:33:00,87.15,87.163,87.133,87.133,232499998.0
2005-05-09 03:34:00,87.152,87.158,87.126,87.126,154099996.0
2005-05-09 03:35:00,87.116,87.144,87.106,87.119,165499998.0
2005-05-09 03:36:00,87.159,87.164,87.119,87.125,176200000.0
2005-05-09 03:37:00,87.127,87.151,87.114,87.117,173099999.0
2005-05-09 03:38:00,87.112,87.152,87.112,87.125,332500002.0
2005-05-09 03:39:00,87.126,87.142,87.104,87.132,186000000.0
2005-05-09 03:40:00,87.154,87.162,87.132,87.137,166299999.0
2005-05-09 03:41:00,87.145,87.161,87.128,87.132,227399997.0
2005-05-09 03:42:00,87.147,87.169,87.138,87.15,251300002.0
2005-05-09 03:43:00,87.14,87.148,87.118,87.126,294499998.0
2005-05-09 03:44:00,87.129,87.159,87.109,87.149,217099998.0
2005-05-09 03:45:00,87.133,87.153,87.107,87.153,298800003.0
2005-05-09 03:46:00,87.127,87.156,87.123,87.156,204699997.0
2005-05-09 03:47:00,87.151,87.163,87.13,87.147,166299998.0
2005-05-09 03:48:00,87.158,87.158,87.114,87.114,193500001.0
2005-05-09 03:49:00,87.13,87.144,87.114,87.138,343000006.0
2005-05-09 03:50:00,87.12,87.161,87.116,87.143,226300001.0
2005-05-09 03:51:00,87.125,87.151,87.108,87.115,204000001.0
2005-05-09 03:52:00,87.137,87.137,87.107,87.118,350600001.0
2005-05-09 03:53:00,87.108,87.14,87.107,87.13,188700001.0
2005-05-09 03:54:00,87.108,87.135,87.098,87.11,310899998.0
2005-05-09 03:55:00,87.13,87.139,87.099,87.112,276499994.0
2005-05-09 03:56:00,87.136,87.142,87.115,87.115,192800001.0
2005-05-09 03:57:00,87.128,87.148,87.115,87.128,352300002.0
2005-05-09 03:58:00,87.118,87.15,87.098,87.112,226100001.0
2005-05-09 03:59:00,87.106,87.134,87.083,87.098,300600002.0
2005-05-09 04:00:00,87.092,87.123,87.091,87.104,205699996.0
2005-05-09 04:01:00,87.09,87.11,87.079,87.11,119799998.0
2005-05-09 04:02:00,87.087,87.123,87.079,87.12,301600002.0
2005-05-09 04:03:00,87.105,87.13,87.087,87.113,358899997.0
2005-05-09 04:04:00,87.11,87.135,87.085,87.127,259800003.0
2005-05-09 04:05:00,87.147,87.147,87.105,87.105,230600000.0
2005-05-09 04:06:00,87.108,87.146,87.093,87.128,191699998.0
2005-05-09 04:07:00,87.127,87.144,87.106,87.106,273100000.0
2005-05-09 04:08:00,87.117,87.134,87.104,87.131,146200000.0
2005-05-09 04:09:00,87.115,87.125,87.088,87.088,326599999.0
2005-05-09 04:10:00,87.114,87.141,87.096,87.124,232500004.0
2005-05-09 04:11:00,87.127,87.128,87.103,87.111,270400004.0
2005-05-09 04:12:00,87.129,87.14,87.1,87.118,295199998.0
2005-05-09 04:13:00,87.105,87.115,87.085,87.094,208099997.0
2005-05-09 04:14:00,87.093,87.114,87.078,87.09,241000001.0
2005-05-09 04:15:00,87.098,87.123,87.088,87.098,277800000.0
2005-05-09 04:16:00,87.081,87.088,87.051,87.051,188499999.0
2005-05-09 04:17:00,87.05,87.074,87.039,87.074,290900001.0
2005-05-09 04:18:00,87.05,87.083,87.045,87.077,161299999.0
2005-05-09 04:19:00,87.057,87.086,87.052,87.062,269199996.0
2005-05-09 04:20:00,87.056,87.069,87.032,87.042,229400001.0
2005-05-09 04:21:00,87.051,87.075,87.047,87.049,272599997.0
2005-05-09 04:22:00,87.04,87.07,87.037,87.07,217099997.0
2005-05-09 04:23:00,87.044,87.068,87.038,87.06,206299999.0
2005-05-09 04:24:00,87.058,87.07,87.038,87.041,327999999.0
2005-05-09 04:25:00,87.055,87.059,87.024,87.036,230899997.0
2005-05-09 04:26:00,87.048,87.068,87.023,87.023,227599999.0
2005-05-09 04:27:00,87.065,87.07,87.029,87.036,262800001.0
2005-05-09 04:28:00,87.029,87.055,87.025,87.053,289699996.0
2005-05-09 04:29:00,87.052,87.066,87.036,87.042,163500001.0
2005-05-09 04:30:00,87.042,87.064,87.036,87.042,229500001.0
2005-05-09 04:31:00,87.043,87.078,87.036,87.036,242899998.0
2005-05-09 04:32:00,87.057,87.064,87.028,87.036,286499997.0
2005-05-09 04:33:00,87.074,87.078,87.044,87.066,222400001.0
2005-05-09 04:34:00,87.074,87.079,87.047,87.061,195399998.0
2005-05-09 04:35:00,87.066,87.075,87.043,87.055,297700004.0
2005-05-09 04:36:00,87.057,87.075,87.025,87.048,178000000.0
2005-05-09 04:37:00,87.062,87.078,87.051,87.057,203900001.0
2005-05-09 04:38:00,87.046,87.106,87.046,87.106,141999998.0
2005-05-09 04:39:00,87.086,87.1,87.031,87.054,226700003.0
2005-05-09 04:40:00,87.082,87.084,87.051,87.062,346799998.0
2005-05-09 04:41:00,87.042,87.081,87.042,87.068,285800002.0
2005-05-09 04:42:00,87.056,87.071,87.043,87.053,47900000.0
2005-05-09 04:43:00,87.065,87.084,87.051,87.067,278200002.0
2005-05-09 04:44:00,87.065,87.085,87.057,87.069,182599998.0
2005-05-09 04:45:00,87.086,87.093,87.057,87.057,329599998.0
2005-05-09 04:46:00,87.06,87.084,87.037,87.062,271100003.0
2005-05-09 04:47:00,87.059,87.089,87.05,87.079,271799997.0
2005-05-09 04:48:00,87.051,87.078,87.035,87.078,118900001.0
2005-05-09 04:49:00,87.076,87.076,87.033,87.045,236000004.0
2005-05-09 04:50:00,87.052,87.08,87.04,87.076,236300001.0
2005-05-09 04:51:00,87.053,87.094,87.053,87.07,202799997.0
2005-05-09 04:52:00,87.097,87.105,87.073,87.091,312399999.0
2005-05-09 04:53:00,87.115,87.129,87.09,87.104,201899999.0
2005-05-09 04:54:00,87.093,87.117,87.089,87.111,217499999.0
2005-05-09 04:55:00,87.12,87.147,87.102,87.129,253600000.0
2005-05-09 04:56:00,87.097,87.126,87.089,87.126,124999999.0
2005-05-09 04:57:00,87.11,87.117,87.079,87.087,312199997.0
2005-05-09 04:58:00,87.106,87.111,87.073,87.073,151099998.0
2005-05-09 04:59:00,87.105,87.127,87.078,87.094,224299999.0
2005-05-09 05:00:00,87.091,87.116,87.087,87.105,180199997.0
2005-05-09 05:01:00,87.078,87.116,87.063,87.116,253300003.0
2005-05-09 05:02:00,87.099,87.129,87.082,87.108,300700000.0
2005-05-09 05:03:00,87.058,87.119,87.058,87.108,304000007.0
2005-05-09 05:04:00,87.101,87.13,87.094,87.102,261499996.0
2005-05-09 05:05:00,87.098,87.124,87.084,87.111,234099994.0
2005-05-09 05:06:00,87.081,87.116,87.076,87.115,188199999.0
2005-05-09 05:07:00,87.09,87.122,87.079,87.095,331999998.0
2005-05-09 05:08:00,87.106,87.109,87.076,87.098,303700000.0
2005-05-09 05:09:00,87.087,87.105,87.066,87.091,217499999.0
2005-05-09 05:10:00,87.111,87.125,87.077,87.125,226200000.0
2005-05-09 05:11:00,87.093,87.106,87.065,87.08,340499997.0
2005-05-09 05:12:00,87.112,87.112,87.072,87.098,343299998.0
2005-05-09 05:13:00,87.09,87.1,87.061,87.1,228899997.0
2005-05-09 05:14:00,87.094,87.105,87.064,87.07,266300002.0
2005-05-09 05:15:00,87.062,87.103,87.053,87.065,305699999.0
2005-05-09 05:16:00,87.098,87.098,87.072,87.074,113599998.0
2005-05-09 05:17:00,87.054,87.09,87.053,87.073,224000001.0
2005-05-09 05:18:00,87.099,87.1,87.062,87.07,191500000.0
2005-05-09 05:19:00,87.077,87.093,87.055,87.066,294600000.0
2005-05-09 05:20:00,87.069,87.093,87.066,87.089,214200000.0
2005-05-09 05:21:00,87.075,87.089,87.051,87.065,225299997.0
2005-05-09 05:22:00,87.06,87.088,87.05,87.061,188700000.0
2005-05-09 05:23:00,87.07,87.083,87.047,87.063,254000000.0
2005-05-09 05:24:00,87.076,87.108,87.059,87.059,312299998.0
2005-05-09 05:25:00,87.065,87.082,87.042,87.051,269099997.0
2005-05-09 05:26:00,87.07,87.111,87.054,87.111,162100001.0
2005-05-09 05:27:00,87.102,87.102,87.048,87.048,120000000.0
2005-05-09 05:28:00,87.075,87.097,87.049,87.058,244000001.0
2005-05-09 05:29:00,87.083,87.101,87.056,87.068,291100001.0
2005-05-09 05:30:00,87.097,87.097,87.059,87.093,175599998.0
2005-05-09 05:31:00,87.089,87.097,87.069,87.074,255799996.0
2005-05-09 05:32:00,87.118,87.124,87.078,87.078,239300002.0
2005-05-09 05:33:00,87.091,87.109,87.083,87.1,275999998.0
2005-05-09 05:34:00,87.1,87.116,87.076,87.076,192900000.0
2005-05-09 05:35:00,87.069,87.101,87.06,87.083,377300003.0
2005-05-09 05:36:00,87.097,87.099,87.059,87.072,276200001.0
2005-05-09 05:37:00,87.053,87.123,87.053,87.123,140300001.0
2005-05-09 05:38:00,87.083,87.11,87.083,87.102,156900000.0
2005-05-09 05:39:00,87.071,87.118,87.071,87.114,172600002.0
2005-05-09 05:40:00,87.093,87.107,87.079,87.101,173900002.0
2005-05-09 05:41:00,87.1,87.127,87.07,87.109,355700001.0
2005-05-09 05:42:00,87.081,87.11,87.075,87.091,234800002.0
2005-05-09 05:43:00,87.089,87.109,87.067,87.091,219500001.0
2005-05-09 05:44:00,87.078,87.107,87.069,87.078,275400002.0
2005-05-09 05:45:00,87.084,87.093,87.055,87.066,215799999.0
2005-05-09 05:46:00,87.106,87.114,87.081,87.083,212199998.0
2005-05-09 05:47:00,87.096,87.112,87.018,87.081,174900001.0
2005-05-09 05:48:00,87.088,87.108,87.071,87.071,174700001.0
2005-05-09 05:49:00,87.088,87.111,87.072,87.103,290199998.0
2005-05-09 05:50:00,87.108,87.133,87.078,87.085,283300003.0
2005-05-09 05:51:00,87.089,87.135,87.084,87.124,217300002.0
2005-05-09 05:52:00,87.115,87.14,87.102,87.112,142000002.0
2005-05-09 05:53:00,87.113,87.13,87.109,87.127,235100003.0
2005-05-09 05:54:00,87.104,87.12,87.097,87.097,289900000.0
2005-05-09 05:55:00,87.095,87.129,87.095,87.124,292200000.0
2005-05-09 05:56:00,87.132,87.132,87.095,87.123,191399997.0
2005-05-09 05:57:00,87.104,87.122,87.09,87.103,240499997.0
2005-05-09 05:58:00,87.119,87.128,87.091,87.095,322000005.0
2005-05-09 05:59:00,87.117,87.117,87.091,87.091,62100000.0
2005-05-09 06:00:00,87.095,87.126,87.095,87.115,298499999.0
2005-05-09 06:01:00,87.11,87.12,87.078,87.111,325099995.0
2005-05-09 06:02:00,87.087,87.111,87.087,87.111,64100000.0
2005-05-09 06:03:00,87.111,87.122,87.097,87.106,309899997.0
2005-05-09 06:04:00,87.075,87.093,87.068,87.076,297700000.0
2005-05-09 06:05:00,87.061,87.093,87.058,87.073,297899994.0
2005-05-09 06:06:00,87.079,87.104,87.062,87.104,273499999.0
2005-05-09 06:07:00,87.081,87.11,87.073,87.081,288700004.0
2005-05-09 06:08:00,87.078,87.121,87.072,87.121,159900000.0
2005-05-09 06:09:00,87.09,87.114,87.083,87.102,258599995.0
2005-05-09 06:10:00,87.081,87.095,87.059,87.059,255099996.0
2005-05-09 06:11:00,87.051,87.101,87.038,87.101,163499998.0
2005-05-09 06:12:00,87.067,87.102,87.064,87.07,306800005.0
2005-05-09 06:13:00,87.054,87.096,87.048,87.094,212600002.0
2005-05-09 06:14:00,87.078,87.106,87.071,87.085,240099996.0
2005-05-09 06:15:00,87.074,87.116,87.074,87.109,155000001.0
2005-05-09 06:16:00,87.133,87.133,87.092,87.099,172000000.0
2005-05-09 06:17:00,87.114,87.126,87.092,87.111,194199999.0
2005-05-09 06:18:00,87.115,87.115,87.079,87.082,165300001.0
2005-05-09 06:19:00,87.103,87.11,87.078,87.097,274400001.0
2005-05-09 06:20:00,87.104,87.127,87.093,87.123,308099998.0
2005-05-09 06:21:00,87.117,87.133,87.093,87.12,293500001.0
2005-05-09 06:22:00,87.108,87.143,87.09,87.101,385600001.0
2005-05-09 06:23:00,87.112,87.126,87.085,87.11,204699998.0
2005-05-09 06:24:00,87.099,87.104,87.077,87.097,266199998.0
2005-05-09 06:25:00,87.105,87.122,87.084,87.084,315899996.0
2005-05-09 06:26:00,87.096,87.107,87.078,87.088,383299998.0
2005-05-09 06:27:00,87.075,87.112,87.068,87.097,242499999.0
2005-05-09 06:28:00,87.122,87.122,87.061,87.061,136200000.0
2005-05-09 06:29:00,87.076,87.106,87.072,87.102,243100004.0
2005-05-09 06:30:00,87.108,87.134,87.092,87.106,317299999.0
2005-05-09 06:31:00,87.095,87.125,87.07,87.089,196900001.0
2005-05-09 06:32:00,87.084,87.1,87.074,87.077,200799998.0
2005-05-09 06:33:00,87.083,87.113,87.071,87.113,289499997.0
2005-05-09 06:34:00,87.117,87.127,87.084,87.1,320000000.0
2005-05-09 06:35:00,87.089,87.11,87.067,87.098,185700001.0
2005-05-09 06:36:00,87.104,87.118,87.081,87.081,291699998.0
2005-05-09 06:37:00,87.101,87.117,87.077,87.116,333900005.0
2005-05-09 06:38:00,87.083,87.116,87.077,87.077,320999996.0
2005-05-09 06:39:00,87.059,87.092,87.059,87.065,322499998.0
2005-05-09 06:40:00,87.05,87.077,87.043,87.06,211899997.0
2005-05-09 06:41:00,87.035,87.064,87.033,87.064,137800003.0
2005-05-09 06:42:00,87.022,87.051,87.007,87.051,147300001.0
2005-05-09 06:43:00,87.028,87.058,87.022,87.036,205599997.0
2005-05-09 06:44:00,87.015,87.043,87.001,87.042,203500000.0
2005-05-09 06:45:00,87.011,87.05,87.011,87.05,207100003.0
2005-05-09 06:46:00,87.046,87.065,87.024,87.029,281599999.0
2005-05-09 06:47:00,87.03,87.043,87.005,87.022,215199998.0
2005-05-09 06:48:00,87.025,87.041,87.001,87.003,167799996.0
2005-05-09 06:49:00,87.032,87.045,87.007,87.007,236399996.0
2005-05-09 06:50:00,87.053,87.053,87.023,87.038,140200000.0
2005-05-09 06:51:00,87.031,87.057,87.02,87.042,247700000.0
2005-05-09 06:52:00,87.042,87.055,87.006,87.015,164399997.0
2005-05-09 06:53:00,87.034,87.048,87.004,87.024,253099997.0
2005-05-09 06:54:00,87.057,87.057,87.014,87.037,266699998.0
2005-05-09 06:55:00,87.058,87.069,87.03,87.05,266499998.0
2005-05-09 06:56:00,87.031,87.051,87.007,87.044,357200004.0
2005-05-09 06:57:00,87.045,87.063,87.03,87.039,303399995.0
2005-05-09 06:58:00,87.041,87.067,87.032,87.065,235299998.0
2005-05-09 06:59:00,87.051,87.079,87.046,87.064,212299999.0
2005-05-09 07:00:00,87.047,87.081,87.042,87.081,116100000.0
2005-05-09 07:01:00,87.084,87.085,87.059,87.064,249000000.0
2005-05-09 07:02:00,87.061,87.086,87.048,87.062,299399995.0
2005-05-09 07:03:00,87.058,87.079,87.045,87.063,165400002.0
2005-05-09 07:04:00,87.048,87.075,87.031,87.059,167799998.0
2005-05-09 07:05:00,87.055,87.078,87.048,87.07,214700000.0
2005-05-09 07:06:00,87.08,87.099,87.056,87.059,193099999.0
2005-05-09 07:07:00,87.085,87.088,87.058,87.058,275399996.0
2005-05-09 07:08:00,87.077,87.077,87.035,87.059,169499998.0
2005-05-09 07:09:00,87.063,87.087,87.04,87.05,396499995.0
2005-05-09 07:10:00,87.085,87.085,87.054,87.072,225899996.0
2005-05-09 07:11:00,87.081,87.082,87.052,87.056,311300004.0
2005-05-09 07:12:00,87.091,87.101,87.066,87.076,318099997.0
2005-05-09 07:13:00,87.068,87.082,87.046,87.075,251799998.0
2005-05-09 07:14:00,87.058,87.083,87.048,87.056,505399991.0
2005-05-09 07:15:00,87.06,87.081,87.05,87.065,270299999.0
2005-05-09 07:16:00,87.072,87.079,87.035,87.052,270399996.0
2005-05-09 07:17:00,87.054,87.11,87.054,87.105,234900005.0
2005-05-09 07:18:00,87.07,87.102,87.069,87.101,281199998.0
2005-05-09 07:19:00,87.101,87.112,87.09,87.09,217899999.0
2005-05-09 07:20:00,87.1,87.126,87.093,87.111,207100001.0
2005-05-09 07:21:00,87.113,87.131,87.093,87.103,248899994.0
2005-05-09 07:22:00,87.132,87.132,87.099,87.099,204500003.0
2005-05-09 07:23:00,87.127,87.131,87.102,87.102,259199999.0
2005-05-09 07:24:00,87.113,87.137,87.095,87.116,213099999.0
2005-05-09 07:25:00,87.113,87.133,87.097,87.098,221800000.0
2005-05-09 07:26:00,87.12,87.133,87.079,87.118,272399999.0
2005-05-09 07:27:00,87.128,87.142,87.105,87.118,197000000.0
2005-05-09 07:28:00,87.127,87.134,87.103,87.103,267300002.0
2005-05-09 07:29:00,87.106,87.129,87.098,87.113,211099999.0
2005-05-09 07:30:00,87.121,87.138,87.109,87.125,246100003.0
2005-05-09 07:31:00,87.137,87.149,87.12,87.142,220800000.0
2005-05-09 07:32:00,87.129,87.154,87.12,87.125,222999997.0
2005-05-09 07:33:00,87.141,87.149,87.086,87.112,263800004.0
2005-05-09 07:34:00,87.142,87.157,87.122,87.129,210300004.0
2005-05-09 07:35:00,87.129,87.153,87.108,87.136,269099994.0
2005-05-09 07:36:00,87.123,87.14,87.109,87.119,197100000.0
2005-05-09 07:37:00,87.116,87.137,87.099,87.116,299500000.0
2005-05-09 07:38:00,87.113,87.146,87.113,87.131,306599993.0
2005-05-09 07:39:00,87.115,87.131,87.103,87.126,379799998.0
2005-05-09 07:40:00,87.107,87.133,87.106,87.129,358800001.0
2005-05-09 07:41:00,87.147,87.148,87.11,87.119,165400000.0
2005-05-09 07:42:00,87.118,87.147,87.112,87.129,247500000.0
2005-05-09 07:43:00,87.128,87.142,87.11,87.125,197599998.0
2005-05-09 07:44:00,87.121,87.145,87.115,87.145,251199996.0
2005-05-09 07:45:00,87.115,87.13,87.091,87.096,252700000.0
2005-05-09 07:46:00,87.099,87.112,87.068,87.091,288699999.0
2005-05-09 07:47:00,87.067,87.109,87.067,87.096,249399997.0
2005-05-09 07:48:00,87.091,87.108,87.081,87.081,345600003.0
2005-05-09 07:49:00,87.102,87.111,87.082,87.092,265499999.0
2005-05-09 07:50:00,87.118,87.155,87.103,87.134,285800002.0
2005-05-09 07:51:00,87.134,87.141,87.101,87.135,265299997.0
2005-05-09 07:52:00,87.103,87.146,87.103,87.146,249200001.0
2005-05-09 07:53:00,87.117,87.137,87.109,87.126,191900001.0
2005-05-09 07:54:00,87.12,87.147,87.101,87.117,354599998.0
2005-05-09 07:55:00,87.117,87.135,87.104,87.117,198099998.0
2005-05-09 07:56:00,87.119,87.14,87.095,87.104,340800003.0
2005-05-09 07:57:00,87.098,87.119,87.079,87.083,320599999.0
2005-05-09 07:58:00,87.093,87.112,87.075,87.103,229500001.0
2005-05-09 07:59:00,87.102,87.123,87.08,87.094,237200003.0
2005-05-09 08:00:00,87.094,87.122,87.088,87.096,292800000.0
2005-05-09 08:01:00,87.101,87.135,87.084,87.097,383499996.0
2005-05-09 08:02:00,87.106,87.111,87.08,87.089,323599996.0
2005-05-09 08:03:00,87.088,87.11,87.07,87.075,266999998.0
2005-05-09 08:04:00,87.079,87.096,87.062,87.083,184000000.0
2005-05-09 08:05:00,87.08,87.111,87.061,87.084,164399998.0
2005-05-09 08:06:00,87.107,87.109,87.067,87.087,249500000.0
2005-05-09 08:07:00,87.079,87.108,87.079,87.093,221399998.0
2005-05-09 08:08:00,87.116,87.117,87.089,87.089,208899997.0
2005-05-09 08:09:00,87.077,87.126,87.077,87.126,279699999.0
2005-05-09 08:10:00,87.106,87.134,87.095,87.106,343299997.0
2005-05-09 08:11:00,87.116,87.137,87.102,87.119,242800001.0
2005-05-09 08:12:00,87.135,87.146,87.119,87.119,217700002.0
2005-05-09 08:13:00,87.133,87.177,87.121,87.163,258199998.0
2005-05-09 08:14:00,87.177,87.181,87.153,87.16,392499996.0
2005-05-09 08:15:00,87.182,87.186,87.153,87.153,171599999.0
2005-05-09 08:16:00,87.183,87.205,87.141,87.145,291700003.0
2005-05-09 08:17:00,87.164,87.191,87.152,87.156,234399995.0
2005-05-09 08:18:00,87.153,87.187,87.146,87.169,183800003.0
2005-05-09 08:19:00,87.168,87.19,87.141,87.178,201499996.0
2005-05-09 08:20:00,87.165,87.188,87.162,87.182,192699997.0
2005-05-09 08:21:00,87.193,87.198,87.169,87.181,341200001.0
2005-05-09 08:22:00,87.164,87.196,87.161,87.177,189900000.0
2005-05-09 08:23:00,87.178,87.219,87.176,87.202,260400000.0
2005-05-09 08:24:00,87.224,87.236,87.198,87.213,315100001.0
2005-05-09 08:25:00,87.201,87.24,87.18,87.24,207000002.0
2005-05-09 08:26:00,87.228,87.247,87.212,87.224,161299999.0
2005-05-09 08:27:00,87.228,87.244,87.21,87.219,298000001.0
2005-05-09 08:28:00,87.21,87.247,87.21,87.24,356499997.0
2005-05-09 08:29:00,87.246,87.253,87.21,87.21,212499997.0
2005-05-09 08:30:00,87.217,87.24,87.202,87.222,232699998.0
2005-05-09 08:31:00,87.239,87.239,87.195,87.221,206200002.0
2005-05-09 08:32:00,87.222,87.229,87.199,87.229,208599996.0
2005-05-09 08:33:00,87.217,87.218,87.176,87.194,163099999.0
2005-05-09 08:34:00,87.217,87.219,87.188,87.195,178899999.0
2005-05-09 08:35:00,87.197,87.225,87.193,87.215,180499995.0
2005-05-09 08:36:00,87.208,87.226,87.189,87.2,404600003.0
2005-05-09 08:37:00,87.223,87.243,87.189,87.205,188799996.0
2005-05-09 08:38:00,87.177,87.219,87.177,87.2,324599996.0
2005-05-09 08:39:00,87.172,87.203,87.172,87.195,237799999.0
2005-05-09 08:40:00,87.187,87.201,87.169,87.176,272300000.0
2005-05-09 08:41:00,87.18,87.193,87.167,87.174,369300002.0
2005-05-09 08:42:00,87.183,87.189,87.16,87.168,246299999.0
2005-05-09 08:43:00,87.168,87.188,87.153,87.164,276900000.0
2005-05-09 08:44:00,87.172,87.18,87.136,87.154,284600001.0
2005-05-09 08:45:00,87.156,87.178,87.137,87.164,315099998.0
2005-05-09 08:46:00,87.183,87.193,87.155,87.166,346800001.0
2005-05-09 08:47:00,87.155,87.18,87.149,87.173,266299999.0
2005-05-09 08:48:00,87.158,87.178,87.143,87.156,241099998.0
2005-05-09 08:49:00,87.127,87.175,87.127,87.157,267500003.0
2005-05-09 08:50:00,87.154,87.178,87.128,87.148,386199998.0
2005-05-09 08:51:00,87.148,87.179,87.116,87.145,244400003.0
2005-05-09 08:52:00,87.192,87.199,87.138,87.138,267400005.0
2005-05-09 08:53:00,87.143,87.143,87.097,87.097,318300002.0
2005-05-09 08:54:00,87.117,87.119,87.085,87.093,274999999.0
2005-05-09 08:55:00,87.074,87.109,87.069,87.082,344500003.0
2005-05-09 08:56:00,87.068,87.11,87.062,87.086,190999999.0
2005-05-09 08:57:00,87.11,87.131,87.093,87.108,208199999.0
2005-05-09 08:58:00,87.106,87.117,87.082,87.095,189899998.0
2005-05-09 08:59:00,87.087,87.116,87.085,87.112,335699996.0
2005-05-09 09:00:00,87.117,87.129,87.078,87.117,290199998.0
2005-05-09 09:01:00,87.133,87.146,87.116,87.119,195300003.0
2005-05-09 09:02:00,87.135,87.153,87.123,87.151,185200000.0
2005-05-09 09:03:00,87.129,87.156,87.119,87.15,252600005.0
2005-05-09 09:04:00,87.141,87.175,87.129,87.129,323000003.0
2005-05-09 09:05:00,87.145,87.159,87.116,87.126,230800003.0
2005-05-09 09:06:00,87.133,87.168,87.119,87.162,335500001.0
2005-05-09 09:07:00,87.152,87.18,87.131,87.147,208099999.0
2005-05-09 09:08:00,87.152,87.175,87.127,87.145,337300002.0
2005-05-09 09:09:00,87.154,87.177,87.139,87.159,157500001.0
2005-05-09 09:10:00,87.18,87.18,87.145,87.15,252700004.0
2005-05-09 09:11:00,87.179,87.188,87.156,87.173,196500002.0
2005-05-09 09:12:00,87.151,87.172,87.132,87.172,202300000.0
2005-05-09 09:13:00,87.172,87.178,87.15,87.161,229299998.0
2005-05-09 09:14:00,87.133,87.179,87.133,87.169,294400002.0
2005-05-09 09:15:00,87.189,87.189,87.156,87.156,334700000.0
2005-05-09 09:16:00,87.181,87.212,87.179,87.198,348099998.0
2005-05-09 09:17:00,87.18,87.212,87.171,87.2,344000001.0
2005-05-09 09:18:00,87.186,87.216,87.165,87.189,283800000.0
2005-05-09 09:19:00,87.188,87.217,87.187,87.202,144399999.0
2005-05-09 09:20:00,87.192,87.208,87.178,87.203,232799998.0
2005-05-09 09:21:00,87.164,87.185,87.152,87.176,206999998.0
2005-05-09 09:22:00,87.206,87.214,87.179,87.184,350100006.0
2005-05-09 09:23:00,87.195,87.208,87.18,87.191,201100001.0
2005-05-09 09:24:00,87.2,87.204,87.151,87.159,356900001.0
2005-05-09 09:25:00,87.189,87.202,87.158,87.171,241000000.0
2005-05-09 09:26:00,87.179,87.201,87.172,87.177,166399998.0
2005-05-09 09:27:00,87.194,87.203,87.17,87.185,195800002.0
2005-05-09 09:28:00,87.196,87.196,87.163,87.181,263899999.0
2005-05-09 09:29:00,87.171,87.186,87.156,87.172,178100000.0
2005-05-09 09:30:00,87.197,87.208,87.175,87.197,324999999.0
2005-05-09 09:31:00,87.202,87.211,87.179,87.193,186799998.0
2005-05-09 09:32:00,87.167,87.213,87.167,87.21,196499997.0
2005-05-09 09:33:00,87.204,87.222,87.196,87.206,170400001.0
2005-05-09 09:34:00,87.222,87.227,87.179,87.179,216600000.0
2005-05-09 09:35:00,87.204,87.211,87.17,87.17,264800000.0
2005-05-09 09:36:00,87.197,87.205,87.179,87.185,268000000.0
2005-05-09 09:37:00,87.2,87.21,87.163,87.171,261600002.0
2005-05-09 09:38:00,87.197,87.199,87.178,87.193,257799999.0
2005-05-09 09:39:00,87.165,87.205,87.165,87.192,251000001.0
2005-05-09 09:40:00,87.204,87.211,87.178,87.178,323699998.0
2005-05-09 09:41:00,87.185,87.204,87.17,87.204,238399998.0
2005-05-09 09:42:00,87.181,87.189,87.147,87.179,219100000.0
2005-05-09 09:43:00,87.173,87.199,87.167,87.185,122700001.0
2005-05-09 09:44:00,87.222,87.223,87.158,87.166,177699999.0
2005-05-09 09:45:00,87.198,87.207,87.163,87.163,178500001.0
2005-05-09 09:46:00,87.145,87.196,87.141,87.196,162799999.0
2005-05-09 09:47:00,87.18,87.189,87.159,87.176,209500004.0
2005-05-09 09:48:00,87.188,87.188,87.12,87.129,210799998.0
2005-05-09 09:49:00,87.141,87.157,87.111,87.125,226000000.0
2005-05-09 09:50:00,87.117,87.146,87.11,87.125,354999993.0
2005-05-09 09:51:00,87.135,87.156,87.12,87.133,165800001.0
2005-05-09 09:52:00,87.139,87.165,87.13,87.157,283399998.0
2005-05-09 09:53:00,87.153,87.169,87.129,87.147,183800000.0
2005-05-09 09:54:00,87.154,87.174,87.132,87.139,175699997.0
2005-05-09 09:55:00,87.135,87.145,87.106,87.106,310699999.0
2005-05-09 09:56:00,87.128,87.136,87.109,87.123,170399999.0
2005-05-09 09:57:00,87.111,87.136,87.108,87.134,292000002.0
2005-05-09 09:58:00,87.128,87.157,87.109,87.128,207899998.0
2005-05-09 09:59:00,87.126,87.148,87.114,87.114,282200000.0
2005-05-09 10:00:00,87.132,87.163,87.127,87.163,346800002.0
2005-05-09 10:01:00,87.167,87.175,87.116,87.124,221400001.0
2005-05-09 10:02:00,87.17,87.173,87.13,87.133,196199997.0
2005-05-09 10:03:00,87.147,87.148,87.101,87.104,253999999.0
2005-05-09 10:04:00,87.111,87.142,87.111,87.124,206300002.0
2005-05-09 10:05:00,87.127,87.157,87.107,87.143,350699999.0
2005-05-09 10:06:00,87.149,87.163,87.11,87.122,291300001.0
2005-05-09 10:07:00,87.115,87.154,87.115,87.15,255599997.0
2005-05-09 10:08:00,87.142,87.148,87.11,87.113,255199997.0
2005-05-09 10:09:00,87.142,87.152,87.125,87.143,281499997.0
2005-05-09 10:10:00,87.135,87.167,87.13,87.141,230499999.0
2005-05-09 10:11:00,87.155,87.166,87.137,87.144,185700001.0
2005-05-09 10:12:00,87.12,87.162,87.105,87.117,238799998.0
2005-05-09 10:13:00,87.146,87.154,87.12,87.131,268799994.0
2005-05-09 10:14:00,87.149,87.176,87.137,87.17,288600004.0
2005-05-09 10:15:00,87.162,87.176,87.135,87.152,120399999.0
2005-05-09 10:16:00,87.135,87.172,87.135,87.162,172800000.0
2005-05-09 10:17:00,87.163,87.17,87.136,87.138,262100000.0
2005-05-09 10:18:00,87.148,87.167,87.131,87.155,294400000.0
2005-05-09 10:19:00,87.125,87.155,87.125,87.146,180400003.0
2005-05-09 10:20:00,87.141,87.162,87.115,87.16,257599999.0
2005-05-09 10:21:00,87.161,87.176,87.136,87.137,190500001.0
2005-05-09 10:22:00,87.153,87.167,87.132,87.14,267599996.0
2005-05-09 10:23:00,87.16,87.166,87.13,87.146,173400000.0
2005-05-09 10:24:00,87.155,87.182,87.145,87.161,319499995.0
2005-05-09 10:25:00,87.145,87.174,87.144,87.17,188299998.0
2005-05-09 10:26:00,87.174,87.192,87.144,87.159,276899997.0
2005-05-09 10:27:00,87.15,87.174,87.145,87.159,169300001.0
2005-05-09 10:28:00,87.157,87.192,87.153,87.155,253600000.0
2005-05-09 10:29:00,87.152,87.189,87.146,87.15,307700001.0
2005-05-09 10:30:00,87.172,87.18,87.142,87.142,186499996.0
2005-05-09 10:31:00,87.174,87.185,87.123,87.175,229099999.0
2005-05-09 10:32:00,87.155,87.206,87.155,87.17,255099999.0
2005-05-09 10:33:00,87.206,87.221,87.174,87.192,167100000.0
2005-05-09 10:34:00,87.199,87.202,87.16,87.173,208599999.0
2005-05-09 10:35:00,87.186,87.209,87.171,87.184,211699997.0
2005-05-09 10:36:00,87.207,87.227,87.177,87.195,377800001.0
2005-05-09 10:37:00,87.201,87.245,87.196,87.227,254000001.0
2005-05-09 10:38:00,87.232,87.24,87.203,87.215,354799999.0
2005-05-09 10:39:00,87.225,87.228,87.194,87.198,268399997.0
2005-05-09 10:40:00,87.203,87.22,87.184,87.196,279699999.0
2005-05-09 10:41:00,87.206,87.219,87.186,87.194,303399996.0
2005-05-09 10:42:00,87.188,87.223,87.163,87.196,267999999.0
2005-05-09 10:43:00,87.176,87.204,87.156,87.186,263300003.0
2005-05-09 10:44:00,87.186,87.209,87.165,87.165,282600000.0
2005-05-09 10:45:00,87.197,87.21,87.179,87.208,240000000.0
2005-05-09 10:46:00,87.198,87.23,87.19,87.2,363800002.0
2005-05-09 10:47:00,87.206,87.235,87.201,87.235,217400004.0
2005-05-09 10:48:00,87.202,87.228,87.195,87.195,262699999.0
2005-05-09 10:49:00,87.214,87.229,87.195,87.207,286199996.0
2005-05-09 10:50:00,87.227,87.24,87.185,87.195,156399997.0
2005-05-09 10:51:00,87.174,87.222,87.174,87.205,251799999.0
2005-05-09 10:52:00,87.198,87.229,87.185,87.204,158699999.0
2005-05-09 10:53:00,87.22,87.22,87.188,87.188,235400000.0
2005-05-09 10:54:00,87.197,87.21,87.153,87.185,330200001.0
2005-05-09 10:55:00,87.201,87.224,87.179,87.198,304300001.0
2005-05-09 10:56:00,87.184,87.223,87.176,87.223,229100001.0
2005-05-09 10:57:00,87.185,87.229,87.181,87.21,250399999.0
2005-05-09 10:58:00,87.199,87.215,87.179,87.198,310599999.0
2005-05-09 10:59:00,87.185,87.222,87.185,87.208,220199998.0
2005-05-09 11:00:00,87.205,87.222,87.194,87.219,143999998.0
2005-05-09 11:01:00,87.221,87.231,87.198,87.219,277700001.0
2005-05-09 11:02:00,87.243,87.256,87.213,87.228,238600002.0
2005-05-09 11:03:00,87.237,87.254,87.222,87.236,347200002.0
2005-05-09 11:04:00,87.249,87.261,87.231,87.236,272299996.0
2005-05-09 11:05:00,87.232,87.27,87.232,87.252,339500001.0
2005-05-09 11:06:00,87.253,87.273,87.243,87.266,267600002.0
2005-05-09 11:07:00,87.262,87.286,87.251,87.281,384100005.0
2005-05-09 11:08:00,87.257,87.277,87.234,87.256,274199998.0
2005-05-09 11:09:00,87.282,87.292,87.246,87.27,148199999.0
2005-05-09 11:10:00,87.262,87.299,87.262,87.277,231400001.0
2005-05-09 11:11:00,87.246,87.298,87.246,87.297,286800002.0
2005-05-09 11:12:00,87.281,87.293,87.264,87.28,265500001.0
2005-05-09 11:13:00,87.27,87.294,87.261,87.278,268900001.0
2005-05-09 11:14:00,87.296,87.296,87.251,87.264,291599999.0
2005-05-09 11:15:00,87.25,87.287,87.247,87.287,271799997.0
2005-05-09 11:16:00,87.261,87.279,87.24,87.244,181900000.0
2005-05-09 11:17:00,87.249,87.272,87.237,87.263,355399998.0
2005-05-09 11:18:00,87.283,87.291,87.265,87.27,394399996.0
2005-05-09 11:19:00,87.262,87.285,87.254,87.269,250500003.0
2005-05-09 11:20:00,87.275,87.297,87.258,87.282,331700001.0
2005-05-09 11:21:00,87.255,87.277,87.232,87.251,273900000.0
2005-05-09 11:22:00,87.283,87.295,87.25,87.254,278499999.0
2005-05-09 11:23:00,87.259,87.281,87.248,87.251,172099997.0
2005-05-09 11:24:00,87.258,87.285,87.255,87.259,256499999.0
2005-05-09 11:25:00,87.274,87.291,87.261,87.28,252600002.0
2005-05-09 11:26:00,87.276,87.296,87.267,87.292,246999997.0
2005-05-09 11:27:00,87.292,87.295,87.248,87.248,213000003.0
2005-05-09 11:28:00,87.268,87.295,87.243,87.292,286099999.0
2005-05-09 11:29:00,87.278,87.296,87.26,87.264,324899996.0
2005-05-09 11:30:00,87.249,87.288,87.248,87.288,239999998.0
2005-05-09 11:31:00,87.274,87.312,87.259,87.275,286900001.0
2005-05-09 11:32:00,87.275,87.285,87.26,87.261,273699998.0
2005-05-09 11:33:00,87.269,87.295,87.249,87.249,343599999.0
2005-05-09 11:34:00,87.243,87.272,87.243,87.266,225400000.0
2005-05-09 11:35:00,87.261,87.292,87.252,87.278,206500000.0
2005-05-09 11:36:00,87.258,87.279,87.242,87.26,241200000.0
2005-05-09 11:37:00,87.264,87.286,87.24,87.272,143300002.0
2005-05-09 11:38:00,87.271,87.288,87.248,87.264,210799999.0
2005-05-09 11:39:00,87.26,87.274,87.243,87.256,286399999.0
2005-05-09 11:40:00,87.282,87.283,87.244,87.254,244400002.0
2005-05-09 11:41:00,87.254,87.267,87.23,87.259,310199998.0
2005-05-09 11:42:00,87.263,87.28,87.239,87.239,297300001.0
2005-05-09 11:43:00,87.241,87.272,87.231,87.245,126800000.0
2005-05-09 11:44:00,87.259,87.284,87.245,87.283,333599995.0
2005-05-09 11:45:00,87.28,87.286,87.253,87.27,251100002.0
2005-05-09 11:46:00,87.254,87.272,87.234,87.245,160099998.0
2005-05-09 11:47:00,87.253,87.28,87.248,87.267,237199998.0
2005-05-09 11:48:00,87.266,87.29,87.246,87.264,356200000.0
2005-05-09 11:49:00,87.267,87.303,87.261,87.282,272799997.0
2005-05-09 11:50:00,87.3,87.315,87.281,87.295,151300000.0
2005-05-09 11:51:00,87.27,87.303,87.256,87.277,186499999.0
2005-05-09 11:52:00,87.276,87.289,87.257,87.265,291400003.0
2005-05-09 11:53:00,87.294,87.298,87.249,87.26,298300004.0
2005-05-09 11:54:00,87.263,87.283,87.233,87.249,320499999.0
2005-05-09 11:55:00,87.255,87.287,87.242,87.252,190800002.0
2005-05-09 11:56:00,87.254,87.285,87.244,87.265,238299996.0
2005-05-09 11:57:00,87.258,87.282,87.243,87.253,220800000.0
2005-05-09 11:58:00,87.253,87.278,87.233,87.253,274300001.0
2005-05-09 11:59:00,87.266,87.308,87.261,87.308,308499995.0
2005-05-09 12:00:00,87.279,87.316,87.279,87.305,247799996.0
2005-05-09 12:01:00,87.298,87.32,87.285,87.295,311200000.0
2005-05-09 12:02:00,87.298,87.327,87.257,87.313,128699999.0
2005-05-09 12:03:00,87.329,87.332,87.293,87.308,237099995.0
2005-05-09 12:04:00,87.299,87.324,87.296,87.3,182699999.0
2005-05-09 12:05:00,87.294,87.325,87.294,87.325,130500001.0
2005-05-09 12:06:00,87.298,87.319,87.275,87.297,272900002.0
2005-05-09 12:07:00,87.289,87.3,87.271,87.28,397500000.0
2005-05-09 12:08:00,87.305,87.305,87.275,87.28,177100001.0
2005-05-09 12:09:00,87.307,87.334,87.296,87.296,191500000.0
2005-05-09 12:10:00,87.29,87.333,87.281,87.302,315300001.0
2005-05-09 12:11:00,87.332,87.337,87.303,87.309,177999998.0
2005-05-09 12:12:00,87.335,87.345,87.301,87.301,236200000.0
2005-05-09 12:13:00,87.317,87.344,87.302,87.317,191399997.0
2005-05-09 12:14:00,87.327,87.335,87.297,87.32,213899999.0
2005-05-09 12:15:00,87.329,87.342,87.309,87.32,250699998.0
2005-05-09 12:16:00,87.316,87.351,87.316,87.339,169299999.0
2005-05-09 12:17:00,87.315,87.364,87.315,87.35,242899996.0
2005-05-09 12:18:00,87.341,87.369,87.324,87.336,141100000.0
2005-05-09 12:19:00,87.362,87.373,87.345,87.355,198499997.0
2005-05-09 12:20:00,87.37,87.378,87.354,87.366,221699999.0
2005-05-09 12:21:00,87.402,87.404,87.355,87.381,296300001.0
2005-05-09 12:22:00,87.401,87.424,87.379,87.408,319599994.0
2005-05-09 12:23:00,87.405,87.437,87.402,87.416,185300000.0
2005-05-09 12:24:00,87.415,87.441,87.411,87.43,187999995.0
2005-05-09 12:25:00,87.42,87.453,87.409,87.418,247100000.0
2005-05-09 12:26:00,87.438,87.454,87.419,87.442,253900002.0
2005-05-09 12:27:00,87.456,87.493,87.442,87.471,295599997.0
2005-05-09 12:28:00,87.479,87.507,87.479,87.504,268799998.0
2005-05-09 12:29:00,87.495,87.543,87.484,87.536,352500001.0
2005-05-09 12:30:00,87.502,87.542,87.502,87.535,193400000.0
2005-05-09 12:31:00,87.519,87.527,87.492,87.515,202000001.0
2005-05-09 12:32:00,87.492,87.499,87.445,87.447,240999997.0
2005-05-09 12:33:00,87.474,87.485,87.454,87.478,322299999.0
2005-05-09 12:34:00,87.474,87.474,87.452,87.454,175399996.0
2005-05-09 12:35:00,87.47,87.474,87.432,87.432,281700002.0
2005-05-09 12:36:00,87.453,87.461,87.423,87.432,227900006.0
2005-05-09 12:37:00,87.433,87.464,87.423,87.445,202300003.0
2005-05-09 12:38:00,87.434,87.452,87.416,87.434,168999999.0
2005-05-09 12:39:00,87.415,87.451,87.411,87.438,266100000.0
2005-05-09 12:40:00,87.438,87.459,87.427,87.455,284299996.0
2005-05-09 12:41:00,87.442,87.444,87.401,87.433,404999997.0
2005-05-09 12:42:00,87.411,87.438,87.403,87.427,225100001.0
2005-05-09 12:43:00,87.423,87.435,87.41,87.433,257600002.0
2005-05-09 12:44:00,87.423,87.456,87.414,87.431,236399999.0
2005-05-09 12:45:00,87.427,87.44,87.406,87.416,325700002.0
2005-05-09 12:46:00,87.428,87.457,87.411,87.428,184099998.0
2005-05-09 12:47:00,87.42,87.443,87.401,87.422,258600001.0
2005-05-09 12:48:00,87.419,87.434,87.409,87.42,139599999.0
2005-05-09 12:49:00,87.394,87.438,87.39,87.426,353900006.0
2005-05-09 12:50:00,87.403,87.436,87.393,87.419,282499998.0
2005-05-09 12:51:00,87.424,87.456,87.421,87.429,216999995.0
2005-05-09 12:52:00,87.417,87.46,87.414,87.45,271699995.0
2005-05-09 12:53:00,87.428,87.445,87.395,87.435,282000000.0
2005-05-09 12:54:00,87.446,87.448,87.416,87.417,214699999.0
2005-05-09 12:55:00,87.419,87.447,87.402,87.42,313299993.0
2005-05-09 12:56:00,87.437,87.437,87.406,87.411,211799996.0
2005-05-09 12:57:00,87.418,87.433,87.398,87.399,246800000.0
2005-05-09 12:58:00,87.4,87.424,87.385,87.4,290100000.0
2005-05-09 12:59:00,87.399,87.436,87.398,87.43,197199996.0
2005-05-09 13:00:00,87.428,87.433,87.402,87.41,279600002.0
2005-05-09 13:01:00,87.409,87.45,87.409,87.433,180899998.0
2005-05-09 13:02:00,87.451,87.459,87.421,87.43,166299999.0
2005-05-09 13:03:00,87.44,87.455,87.421,87.435,415200004.0
2005-05-09 13:04:00,87.431,87.444,87.411,87.438,222799998.0
2005-05-09 13:05:00,87.434,87.472,87.428,87.444,258800000.0
2005-05-09 13:06:00,87.411,87.458,87.411,87.43,330200000.0
2005-05-09 13:07:00,87.429,87.468,87.429,87.462,308800001.0
2005-05-09 13:08:00,87.458,87.48,87.449,87.48,234100004.0
2005-05-09 13:09:00,87.478,87.494,87.464,87.466,186800002.0
2005-05-09 13:10:00,87.471,87.491,87.449,87.465,177300000.0
2005-05-09 13:11:00,87.448,87.475,87.44,87.465,259000000.0
2005-05-09 13:12:00,87.451,87.488,87.451,87.469,324400001.0
2005-05-09 13:13:00,87.452,87.466,87.436,87.44,193100005.0
2005-05-09 13:14:00,87.456,87.466,87.431,87.434,322700000.0
2005-05-09 13:15:00,87.43,87.461,87.421,87.455,135000001.0
2005-05-09 13:16:00,87.449,87.458,87.421,87.432,275899999.0
2005-05-09 13:17:00,87.426,87.47,87.394,87.438,307999999.0
2005-05-09 13:18:00,87.444,87.456,87.419,87.438,286399998.0
2005-05-09 13:19:00,87.464,87.477,87.445,87.446,361599994.0
2005-05-09 13:20:00,87.444,87.466,87.425,87.431,230199998.0
2005-05-09 13:21:00,87.442,87.459,87.426,87.44,232000006.0
2005-05-09 13:22:00,87.449,87.478,87.441,87.47,218300000.0
2005-05-09 13:23:00,87.477,87.48,87.432,87.437,146599997.0
2005-05-09 13:24:00,87.419,87.448,87.413,87.43,388299998.0
2005-05-09 13:25:00,87.44,87.446,87.416,87.426,307499997.0
2005-05-09 13:26:00,87.431,87.444,87.414,87.439,344900001.0
2005-05-09 13:27:00,87.44,87.446,87.402,87.411,217399999.0
2005-05-09 13:28:00,87.425,87.457,87.414,87.445,230800000.0
2005-05-09 13:29:00,87.44,87.452,87.413,87.427,177600001.0
2005-05-09 13:30:00,87.444,87.444,87.402,87.418,170299998.0
2005-05-09 13:31:00,87.429,87.48,87.425,87.48,251300003.0
2005-05-09 13:32:00,87.438,87.479,87.438,87.449,191399997.0
2005-05-09 13:33:00,87.473,87.484,87.432,87.446,251099998.0
2005-05-09 13:34:00,87.435,87.466,87.429,87.438,252899997.0
2005-05-09 13:35:00,87.431,87.461,87.426,87.459,309499998.0
2005-05-09 13:36:00,87.439,87.465,87.428,87.446,325400004.0
2005-05-09 13:37:00,87.459,87.469,87.427,87.439,333299999.0
2005-05-09 13:38:00,87.455,87.471,87.408,87.425,209999999.0
2005-05-09 13:39:00,87.444,87.453,87.418,87.439,190800000.0
2005-05-09 13:40:00,87.438,87.455,87.426,87.437,224600002.0
2005-05-09 13:41:00,87.47,87.487,87.451,87.461,207999999.0
2005-05-09 13:42:00,87.481,87.506,87.459,87.471,211400001.0
2005-05-09 13:43:00,87.453,87.488,87.444,87.488,127700001.0
2005-05-09 13:44:00,87.47,87.488,87.461,87.473,153300002.0
2005-05-09 13:45:00,87.493,87.505,87.467,87.467,240399997.0
2005-05-09 13:46:00,87.461,87.517,87.459,87.496,169800000.0
2005-05-09 13:47:00,87.479,87.492,87.453,87.479,323999999.0
2005-05-09 13:48:00,87.482,87.491,87.466,87.485,289699995.0
2005-05-09 13:49:00,87.502,87.51,87.478,87.481,287800000.0
2005-05-09 13:50:00,87.515,87.525,87.468,87.489,504299991.0
2005-05-09 13:51:00,87.491,87.515,87.477,87.502,275400003.0
2005-05-09 13:52:00,87.478,87.517,87.478,87.508,204700000.0
2005-05-09 13:53:00,87.507,87.514,87.484,87.487,172099998.0
2005-05-09 13:54:00,87.495,87.511,87.466,87.48,300700002.0
2005-05-09 13:55:00,87.454,87.501,87.454,87.482,189099999.0
2005-05-09 13:56:00,87.479,87.493,87.471,87.479,211599997.0
2005-05-09 13:57:00,87.478,87.509,87.472,87.498,223799998.0
2005-05-09 13:58:00,87.487,87.501,87.462,87.462,238000000.0
2005-05-09 13:59:00,87.497,87.501,87.476,87.477,189600000.0
2005-05-09 14:00:00,87.488,87.503,87.466,87.496,213699999.0
2005-05-09 14:01:00,87.492,87.506,87.468,87.497,310799998.0
2005-05-09 14:02:00,87.454,87.506,87.452,87.5,182400000.0
2005-05-09 14:03:00,87.496,87.498,87.464,87.474,309799997.0
2005-05-09 14:04:00,87.492,87.51,87.473,87.49,237900000.0
2005-05-09 14:05:00,87.499,87.499,87.454,87.454,216700001.0
2005-05-09 14:06:00,87.485,87.493,87.455,87.468,102400000.0
2005-05-09 14:07:00,87.47,87.501,87.458,87.471,164299997.0
2005-05-09 14:08:00,87.465,87.508,87.462,87.466,382200004.0
2005-05-09 14:09:00,87.48,87.514,87.465,87.485,332200002.0
2005-05-09 14:10:00,87.448,87.489,87.448,87.484,407600002.0
2005-05-09 14:11:00,87.474,87.51,87.469,87.503,256999996.0
2005-05-09 14:12:00,87.499,87.526,87.488,87.503,156299998.0
2005-05-09 14:13:00,87.505,87.531,87.493,87.504,265299998.0
2005-05-09 14:14:00,87.484,87.504,87.473,87.483,283600001.0
2005-05-09 14:15:00,87.497,87.503,87.462,87.478,284000000.0
2005-05-09 14:16:00,87.492,87.505,87.468,87.483,185100001.0
2005-05-09 14:17:00,87.507,87.514,87.473,87.473,186400000.0
2005-05-09 14:18:00,87.479,87.505,87.461,87.494,322600001.0
2005-05-09 14:19:00,87.485,87.503,87.472,87.5,347599999.0
2005-05-09 14:20:00,87.49,87.518,87.484,87.501,228099998.0
2005-05-09 14:21:00,87.515,87.515,87.477,87.493,260500000.0
2005-05-09 14:22:00,87.482,87.523,87.482,87.52,262300003.0
2005-05-09 14:23:00,87.536,87.536,87.486,87.488,260799996.0
2005-05-09 14:24:00,87.504,87.538,87.489,87.523,223499999.0
2005-05-09 14:25:00,87.532,87.542,87.484,87.484,281199996.0
2005-05-09 14:26:00,87.507,87.507,87.464,87.47,251699996.0
2005-05-09 14:27:00,87.462,87.503,87.458,87.486,314099999.0
2005-05-09 14:28:00,87.461,87.497,87.459,87.487,173500001.0
2005-05-09 14:29:00,87.493,87.515,87.485,87.511,348800000.0
2005-05-09 14:30:00,87.501,87.52,87.472,87.48,319399998.0
2005-05-09 14:31:00,87.465,87.496,87.436,87.473,367299996.0
2005-05-09 14:32:00,87.444,87.482,87.439,87.465,148199997.0
2005-05-09 14:33:00,87.446,87.482,87.428,87.446,177100001.0
2005-05-09 14:34:00,87.433,87.469,87.421,87.434,214100000.0
2005-05-09 14:35:00,87.44,87.455,87.407,87.428,270400000.0
2005-05-09 14:36:00,87.412,87.442,87.395,87.419,264700000.0
2005-05-09 14:37:00,87.453,87.463,87.426,87.46,244200005.0
2005-05-09 14:38:00,87.461,87.47,87.428,87.445,171700000.0
2005-05-09 14:39:00,87.456,87.478,87.438,87.444,208000002.0
2005-05-09 14:40:00,87.451,87.464,87.427,87.432,261699999.0
2005-05-09 14:41:00,87.438,87.459,87.418,87.439,285900003.0
2005-05-09 14:42:00,87.438,87.446,87.413,87.429,273199996.0
2005-05-09 14:43:00,87.438,87.449,87.412,87.429,209900000.0
2005-05-09 14:44:00,87.434,87.451,87.419,87.45,240999999.0
2005-05-09 14:45:00,87.412,87.455,87.407,87.447,316300002.0
2005-05-09 14:46:00,87.441,87.448,87.409,87.424,200800001.0
2005-05-09 14:47:00,87.423,87.452,87.41,87.439,248299998.0
2005-05-09 14:48:00,87.445,87.445,87.399,87.422,125899999.0
2005-05-09 14:49:00,87.409,87.438,87.397,87.416,242099999.0
2005-05-09 14:50:00,87.403,87.446,87.382,87.446,301699998.0
2005-05-09 14:51:00,87.421,87.423,87.396,87.401,172699999.0
2005-05-09 14:52:00,87.411,87.433,87.395,87.417,216499999.0
2005-05-09 14:53:00,87.415,87.437,87.398,87.41,216199996.0
2005-05-09 14:54:00,87.411,87.439,87.395,87.417,231800002.0
2005-05-09 14:55:00,87.418,87.44,87.406,87.418,420200002.0
2005-05-09 14:56:00,87.411,87.435,87.396,87.402,284499996.0
2005-05-09 14:57:00,87.424,87.441,87.394,87.411,292400002.0
2005-05-09 14:58:00,87.425,87.425,87.383,87.395,186099998.0
2005-05-09 14:59:00,87.404,87.428,87.375,87.416,351700001.0
2005-05-09 15:00:00,87.413,87.438,87.404,87.416,348200000.0
2005-05-09 15:01:00,87.43,87.447,87.402,87.428,223500000.0
2005-05-09 15:02:00,87.43,87.434,87.406,87.416,315300000.0
2005-05-09 15:03:00,87.456,87.456,87.399,87.4,241499995.0
2005-05-09 15:04:00,87.415,87.44,87.394,87.425,223200000.0
2005-05-09 15:05:00,87.444,87.449,87.417,87.444,108900002.0
2005-05-09 15:06:00,87.434,87.464,87.43,87.433,368300002.0
2005-05-09 15:07:00,87.439,87.471,87.438,87.455,338399996.0
2005-05-09 15:08:00,87.434,87.464,87.43,87.444,213299998.0
2005-05-09 15:09:00,87.432,87.474,87.425,87.452,272400005.0
2005-05-09 15:10:00,87.447,87.457,87.419,87.433,186400000.0
2005-05-09 15:11:00,87.43,87.46,87.426,87.457,208500000.0
2005-05-09 15:12:00,87.457,87.483,87.445,87.483,237599998.0
2005-05-09 15:13:00,87.453,87.48,87.446,87.48,285900000.0
2005-05-09 15:14:00,87.466,87.488,87.458,87.477,273799999.0
2005-05-09 15:15:00,87.449,87.508,87.448,87.484,346100003.0
2005-05-09 15:16:00,87.452,87.482,87.445,87.464,300100002.0
2005-05-09 15:17:00,87.48,87.485,87.457,87.468,368400001.0
2005-05-09 15:18:00,87.479,87.488,87.446,87.462,315600000.0
2005-05-09 15:19:00,87.478,87.481,87.443,87.443,236999997.0
2005-05-09 15:20:00,87.472,87.487,87.448,87.455,251599998.0
2005-05-09 15:21:00,87.453,87.473,87.436,87.461,179599999.0
2005-05-09 15:22:00,87.462,87.483,87.414,87.453,206799998.0
2005-05-09 15:23:00,87.467,87.478,87.438,87.448,252799999.0
2005-05-09 15:24:00,87.453,87.48,87.442,87.452,210599998.0
2005-05-09 15:25:00,87.471,87.472,87.442,87.464,241700002.0
2005-05-09 15:26:00,87.464,87.488,87.444,87.459,185399999.0
2005-05-09 15:27:00,87.469,87.478,87.431,87.449,326199999.0
2005-05-09 15:28:00,87.447,87.46,87.438,87.457,284899998.0
2005-05-09 15:29:00,87.433,87.464,87.429,87.437,392499996.0
2005-05-09 15:30:00,87.438,87.472,87.438,87.445,373899991.0
2005-05-09 15:31:00,87.439,87.461,87.43,87.45,281899998.0
2005-05-09 15:32:00,87.442,87.449,87.4,87.4,244400000.0
2005-05-09 15:33:00,87.42,87.438,87.396,87.425,277000001.0
2005-05-09 15:34:00,87.411,87.431,87.391,87.395,327799998.0
2005-05-09 15:35:00,87.42,87.429,87.391,87.41,250799997.0
2005-05-09 15:36:00,87.405,87.43,87.403,87.407,335300002.0
2005-05-09 15:37:00,87.405,87.429,87.385,87.402,259599998.0
2005-05-09 15:38:00,87.395,87.424,87.375,87.402,177499999.0
2005-05-09 15:39:00,87.414,87.419,87.384,87.391,265199999.0
2005-05-09 15:40:00,87.391,87.403,87.37,87.389,295200000.0
2005-05-09 15:41:00,87.372,87.386,87.358,87.368,185599999.0
2005-05-09 15:42:00,87.373,87.434,87.373,87.387,257100001.0
2005-05-09 15:43:00,87.372,87.375,87.346,87.355,249199998.0
2005-05-09 15:44:00,87.335,87.366,87.329,87.36,238300003.0
2005-05-09 15:45:00,87.343,87.363,87.33,87.339,236999996.0
2005-05-09 15:46:00,87.333,87.36,87.323,87.355,230000001.0
2005-05-09 15:47:00,87.332,87.363,87.323,87.335,251499999.0
2005-05-09 15:48:00,87.34,87.364,87.334,87.349,216299999.0
2005-05-09 15:49:00,87.35,87.39,87.336,87.357,207499997.0
2005-05-09 15:50:00,87.369,87.377,87.347,87.353,337899996.0
2005-05-09 15:51:00,87.368,87.382,87.349,87.365,298899997.0
2005-05-09 15:52:00,87.381,87.39,87.357,87.375,429399996.0
2005-05-09 15:53:00,87.377,87.377,87.338,87.352,232100001.0
2005-05-09 15:54:00,87.365,87.38,87.337,87.366,217899998.0
2005-05-09 15:55:00,87.373,87.391,87.352,87.391,228399998.0
2005-05-09 15:56:00,87.366,87.4,87.351,87.367,256499997.0
2005-05-09 15:57:00,87.359,87.394,87.359,87.387,480799996.0
2005-05-09 15:58:00,87.387,87.415,87.363,87.363,245099998.0
2005-05-09 15:59:00,87.363,87.38,87.345,87.359,257800003.0
2005-05-09 16:00:00,87.342,87.392,87.342,87.358,297300000.0
2005-05-09 16:01:00,87.358,87.383,87.341,87.355,291300000.0
2005-05-09 16:02:00,87.35,87.386,87.348,87.386,313099997.0
2005-05-09 16:03:00,87.39,87.396,87.368,87.384,279799996.0
2005-05-09 16:04:00,87.393,87.405,87.369,87.398,427400001.0
2005-05-09 16:05:00,87.401,87.425,87.392,87.411,182199997.0
2005-05-09 16:06:00,87.406,87.413,87.376,87.404,343300000.0
2005-05-09 16:07:00,87.406,87.418,87.387,87.394,299099998.0
2005-05-09 16:08:00,87.403,87.418,87.384,87.412,236000004.0
2005-05-09 16:09:00,87.377,87.416,87.377,87.387,189400000.0
2005-05-09 16:10:00,87.395,87.413,87.368,87.405,276299999.0
2005-05-09 16:11:00,87.373,87.413,87.373,87.398,184400002.0
2005-05-09 16:12:00,87.39,87.411,87.373,87.393,184400002.0
2005-05-09 16:13:00,87.39,87.399,87.337,87.364,268399998.0
2005-05-09 16:14:00,87.392,87.399,87.355,87.364,198100000.0
2005-05-09 16:15:00,87.38,87.393,87.363,87.387,281099995.0
2005-05-09 16:16:00,87.37,87.377,87.337,87.337,246499995.0
2005-05-09 16:17:00,87.364,87.402,87.332,87.355,211699999.0
2005-05-09 16:18:00,87.363,87.394,87.361,87.381,350200001.0
2005-05-09 16:19:00,87.382,87.404,87.358,87.367,219299998.0
2005-05-09 16:20:00,87.388,87.389,87.349,87.364,236599997.0
2005-05-09 16:21:00,87.387,87.402,87.366,87.389,289200000.0
2005-05-09 16:22:00,87.39,87.418,87.384,87.398,191500000.0
2005-05-09 16:23:00,87.385,87.416,87.379,87.396,303900001.0
2005-05-09 16:24:00,87.378,87.418,87.367,87.396,315400000.0
2005-05-09 16:25:00,87.407,87.418,87.396,87.4,132600001.0
2005-05-09 16:26:00,87.388,87.409,87.376,87.397,244299997.0
2005-05-09 16:27:00,87.378,87.415,87.377,87.404,265599999.0
2005-05-09 16:28:00,87.401,87.423,87.387,87.402,122100001.0
2005-05-09 16:29:00,87.391,87.43,87.384,87.399,281700002.0
2005-05-09 16:30:00,87.395,87.416,87.374,87.409,444000001.0
2005-05-09 16:31:00,87.414,87.447,87.402,87.432,258499996.0
2005-05-09 16:32:00,87.455,87.468,87.431,87.445,338299998.0
2005-05-09 16:33:00,87.468,87.482,87.45,87.46,198399999.0
2005-05-09 16:34:00,87.466,87.466,87.425,87.446,226600001.0
2005-05-09 16:35:00,87.439,87.46,87.422,87.434,261799999.0
2005-05-09 16:36:00,87.455,87.473,87.432,87.45,210599998.0
2005-05-09 16:37:00,87.468,87.499,87.46,87.472,331800003.0
2005-05-09 16:38:00,87.482,87.493,87.436,87.442,163400002.0
2005-05-09 16:39:00,87.464,87.475,87.442,87.455,217600002.0
2005-05-09 16:40:00,87.494,87.494,87.452,87.452,206299999.0
2005-05-09 16:41:00,87.476,87.494,87.448,87.48,212600000.0
2005-05-09 16:42:00,87.453,87.488,87.453,87.481,136300000.0
2005-05-09 16:43:00,87.454,87.507,87.454,87.495,300399998.0
2005-05-09 16:44:00,87.482,87.507,87.477,87.482,181199999.0
2005-05-09 16:45:00,87.487,87.502,87.468,87.473,262700001.0
2005-05-09 16:46:00,87.475,87.509,87.469,87.485,239200002.0
2005-05-09 16:47:00,87.493,87.52,87.485,87.491,157899999.0
2005-05-09 16:48:00,87.486,87.526,87.479,87.52,309699997.0
2005-05-09 16:49:00,87.505,87.535,87.499,87.52,269299999.0
2005-05-09 16:50:00,87.499,87.523,87.486,87.486,159799999.0
2005-05-09 16:51:00,87.467,87.497,87.467,87.492,228300000.0
2005-05-09 16:52:00,87.461,87.507,87.461,87.503,235099999.0
2005-05-09 16:53:00,87.495,87.525,87.478,87.496,233800000.0
2005-05-09 16:54:00,87.487,87.516,87.477,87.485,173499999.0
2005-05-09 16:55:00,87.476,87.494,87.454,87.454,273199999.0
2005-05-09 16:56:00,87.472,87.503,87.464,87.5,258600002.0
2005-05-09 16:57:00,87.5,87.515,87.478,87.496,196099999.0
2005-05-09 16:58:00,87.481,87.53,87.478,87.517,227700001.0
2005-05-09 16:59:00,87.502,87.546,87.502,87.531,198099999.0
2005-05-09 17:00:00,87.505,87.544,87.501,87.532,266700000.0
2005-05-09 17:01:00,87.523,87.552,87.519,87.533,226299996.0
2005-05-09 17:02:00,87.535,87.55,87.521,87.544,182799996.0
2005-05-09 17:03:00,87.522,87.545,87.51,87.522,177300005.0
2005-05-09 17:04:00,87.506,87.522,87.491,87.492,232300001.0
2005-05-09 17:05:00,87.509,87.535,87.498,87.525,344799999.0
2005-05-09 17:06:00,87.552,87.562,87.505,87.505,276699999.0
2005-05-09 17:07:00,87.506,87.523,87.498,87.499,264899996.0
2005-05-09 17:08:00,87.509,87.52,87.489,87.501,245599998.0
2005-05-09 17:09:00,87.497,87.516,87.473,87.516,301100004.0
2005-05-09 17:10:00,87.514,87.526,87.496,87.508,161600001.0
2005-05-09 17:11:00,87.51,87.529,87.497,87.497,193700001.0
2005-05-09 17:12:00,87.5,87.518,87.486,87.499,283700000.0
2005-05-09 17:13:00,87.495,87.534,87.488,87.51,215299996.0
2005-05-09 17:14:00,87.501,87.532,87.486,87.52,290300000.0
2005-05-09 17:15:00,87.505,87.526,87.495,87.51,187100003.0
2005-05-09 17:16:00,87.492,87.531,87.492,87.531,91900001.0
2005-05-09 17:17:00,87.507,87.533,87.499,87.525,256800002.0
2005-05-09 17:18:00,87.501,87.533,87.501,87.533,215100000.0
2005-05-09 17:19:00,87.501,87.521,87.487,87.502,420199995.0
2005-05-09 17:20:00,87.521,87.543,87.496,87.515,172699996.0
2005-05-09 17:21:00,87.5,87.519,87.484,87.504,235799998.0
2005-05-09 17:22:00,87.502,87.525,87.491,87.521,190399997.0
2005-05-09 17:23:00,87.505,87.52,87.487,87.498,258599999.0
2005-05-09 17:24:00,87.523,87.534,87.502,87.527,189300000.0
2005-05-09 17:25:00,87.511,87.529,87.501,87.527,340999997.0
2005-05-09 17:26:00,87.527,87.53,87.502,87.502,229599996.0
2005-05-09 17:27:00,87.513,87.538,87.503,87.505,203700002.0
2005-05-09 17:28:00,87.513,87.532,87.486,87.496,214999998.0
2005-05-09 17:29:00,87.465,87.499,87.458,87.482,201599998.0
2005-05-09 17:30:00,87.459,87.483,87.451,87.464,287000006.0
2005-05-09 17:31:00,87.468,87.499,87.458,87.472,179600000.0
2005-05-09 17:32:00,87.492,87.508,87.469,87.508,360499999.0
2005-05-09 17:33:00,87.493,87.506,87.474,87.478,188800001.0
2005-05-09 17:34:00,87.509,87.509,87.479,87.483,237800003.0
2005-05-09 17:35:00,87.486,87.5,87.461,87.475,249400002.0
2005-05-09 17:36:00,87.464,87.504,87.461,87.49,249899998.0
2005-05-09 17:37:00,87.493,87.51,87.482,87.491,150399997.0
2005-05-09 17:38:00,87.495,87.512,87.473,87.5,195500000.0
2005-05-09 17:39:00,87.491,87.514,87.475,87.514,234399996.0
2005-05-09 17:40:00,87.499,87.525,87.493,87.518,252500000.0
2005-05-09 17:41:00,87.504,87.522,87.485,87.485,358999996.0
2005-05-09 17:42:00,87.5,87.522,87.49,87.499,177399999.0
2005-05-09 17:43:00,87.505,87.518,87.479,87.491,191800001.0
2005-05-09 17:44:00,87.486,87.514,87.473,87.487,283500004.0
2005-05-09 17:45:00,87.491,87.513,87.475,87.485,231099994.0
2005-05-09 17:46:00,87.484,87.503,87.466,87.487,177699999.0
2005-05-09 17:47:00,87.5,87.519,87.485,87.499,271499997.0
2005-05-09 17:48:00,87.497,87.512,87.479,87.495,165499998.0
2005-05-09 17:49:00,87.486,87.502,87.465,87.473,294500003.0
2005-05-09 17:50:00,87.481,87.507,87.47,87.495,168299998.0
2005-05-09 17:51:00,87.477,87.503,87.474,87.492,190000000.0
2005-05-09 17:52:00,87.482,87.506,87.482,87.504,189900001.0
2005-05-09 17:53:00,87.487,87.514,87.48,87.506,258699999.0
2005-05-09 17:54:00,87.51,87.513,87.481,87.5,191199995.0
2005-05-09 17:55:00,87.522,87.522,87.472,87.474,245900003.0
2005-05-09 17:56:00,87.503,87.503,87.475,87.496,174500000.0
2005-05-09 17:57:00,87.503,87.509,87.475,87.476,267500003.0
2005-05-09 17:58:00,87.49,87.502,87.472,87.488,173500002.0
2005-05-09 17:59:00,87.488,87.508,87.475,87.482,230599996.0
2005-05-09 18:00:00,87.486,87.522,87.48,87.512,242800000.0
2005-05-09 18:10:00,87.481,87.498,87.449,87.463,1740199993.0
2005-05-09 18:11:00,87.441,87.508,87.441,87.47,895100000.0
2005-05-09 18:12:00,87.47,87.497,87.454,87.483,1243599992.0
2005-05-09 18:13:00,87.47,87.491,87.449,87.464,1950999997.0
2005-05-09 18:17:00,87.458,87.5,87.456,87.482,1030599996.0
2005-05-09 18:18:00,87.472,87.514,87.472,87.489,1052799995.0
2005-05-09 18:21:00,87.529,87.529,87.49,87.513,1880499998.0
2005-05-09 18:22:00,87.525,87.544,87.5,87.534,1174800000.0
2005-05-09 18:24:00,87.53,87.567,87.522,87.538,2097199996.0
2005-05-09 18:25:00,87.53,87.57,87.527,87.535,2002399999.0
2005-05-09 18:26:00,87.551,87.576,87.532,87.554,2097999998.0
2005-05-09 18:27:00,87.543,87.569,87.523,87.55,1386600001.0
2005-05-09 18:28:00,87.547,87.567,87.527,87.527,1518599995.0
2005-05-09 18:29:00,87.552,87.572,87.522,87.54,1175699991.0
2005-05-09 18:30:00,87.512,87.551,87.497,87.528,941400001.0
2005-05-09 18:31:00,87.526,87.568,87.496,87.568,1414500003.0
2005-05-09 18:32:00,87.544,87.559,87.511,87.547,1956500006.0
2005-05-09 18:34:00,87.54,87.572,87.526,87.558,1982099989.0
2005-05-09 18:35:00,87.533,87.563,87.519,87.547,1544099999.0
2005-05-09 18:36:00,87.552,87.586,87.545,87.545,919399999.0
2005-05-09 18:37:00,87.583,87.604,87.545,87.562,974899996.0
2005-05-09 18:38:00,87.528,87.563,87.515,87.532,843599996.0
2005-05-09 18:39:00,87.547,87.565,87.519,87.533,967399998.0
2005-05-09 18:40:00,87.514,87.563,87.502,87.517,1519599987.0
2005-05-09 18:41:00,87.525,87.557,87.515,87.534,680299997.0
2005-05-09 18:42:00,87.535,87.552,87.515,87.515,1380100000.0
2005-05-09 18:43:00,87.536,87.571,87.533,87.556,512499996.0
2005-05-09 18:44:00,87.553,87.573,87.528,87.541,973399998.0
2005-05-09 18:45:00,87.562,87.597,87.544,87.555,721699996.0
2005-05-09 18:46:00,87.569,87.593,87.555,87.579,861199998.0
2005-05-09 18:47:00,87.561,87.589,87.551,87.575,167500002.0
2005-05-09 18:48:00,87.575,87.6,87.562,87.595,343200001.0
2005-05-09 18:49:00,87.579,87.579,87.546,87.55,797299999.0
2005-05-09 18:50:00,87.542,87.576,87.526,87.547,807999996.0
2005-05-09 18:51:00,87.549,87.56,87.518,87.518,881899996.0
2005-05-09 18:52:00,87.525,87.54,87.508,87.528,1493599997.0
2005-05-09 18:53:00,87.527,87.551,87.509,87.532,1484399997.0
2005-05-09 18:54:00,87.504,87.534,87.492,87.512,1481999991.0
2005-05-09 18:55:00,87.513,87.546,87.483,87.539,1850399995.0
2005-05-09 18:56:00,87.51,87.537,87.502,87.526,274700003.0
2005-05-09 18:57:00,87.513,87.538,87.497,87.532,604099997.0
2005-05-09 18:58:00,87.517,87.559,87.517,87.534,1006600002.0
2005-05-09 18:59:00,87.527,87.546,87.503,87.513,1347000000.0
2005-05-09 19:00:00,87.491,87.519,87.483,87.501,292600000.0
2005-05-09 19:01:00,87.463,87.516,87.461,87.48,492099999.0
2005-05-09 19:02:00,87.491,87.503,87.475,87.478,144999999.0
2005-05-09 19:03:00,87.472,87.502,87.47,87.488,517799993.0
2005-05-09 19:04:00,87.461,87.505,87.46,87.498,488700004.0
2005-05-09 19:05:00,87.507,87.531,87.488,87.491,410599996.0
2005-05-09 19:06:00,87.49,87.522,87.476,87.502,888099996.0
2005-05-09 19:07:00,87.483,87.512,87.463,87.481,1293099986.0
2005-05-09 19:08:00,87.466,87.508,87.464,87.49,1679400002.0
2005-05-09 19:09:00,87.5,87.5,87.45,87.456,1043499998.0
2005-05-09 19:10:00,87.497,87.498,87.462,87.473,255499995.0
2005-05-09 19:11:00,87.473,87.5,87.453,87.467,496899996.0
2005-05-09 19:12:00,87.466,87.485,87.456,87.466,238900002.0
2005-05-09 19:13:00,87.454,87.478,87.444,87.463,368799998.0
2005-05-09 19:14:00,87.458,87.469,87.436,87.454,478499995.0
2005-05-09 19:15:00,87.447,87.472,87.412,87.466,1155299998.0
2005-05-09 19:16:00,87.47,87.489,87.443,87.464,449399999.0
2005-05-09 19:17:00,87.465,87.501,87.459,87.473,927899996.0
2005-05-09 19:18:00,87.463,87.491,87.446,87.462,682900001.0
2005-05-09 19:19:00,87.436,87.497,87.426,87.473,1243999997.0
2005-05-09 19:20:00,87.464,87.49,87.445,87.474,547199996.0
2005-05-09 19:21:00,87.472,87.49,87.445,87.459,815599991.0
2005-05-09 19:22:00,87.479,87.486,87.452,87.471,318600003.0
2005-05-09 19:23:00,87.475,87.49,87.448,87.455,1798399987.0
2005-05-09 19:24:00,87.448,87.49,87.434,87.459,719400001.0
2005-05-09 19:25:00,87.457,87.481,87.449,87.449,1165999988.0
2005-05-09 19:26:00,87.487,87.492,87.448,87.448,2037499995.0
2005-05-09 19:27:00,87.485,87.489,87.446,87.45,1321200003.0
2005-05-09 19:28:00,87.447,87.482,87.44,87.468,1058099991.0
2005-05-09 19:29:00,87.458,87.481,87.452,87.459,346399996.0
2005-05-09 19:30:00,87.468,87.488,87.458,87.484,993400000.0
2005-05-09 19:31:00,87.471,87.482,87.455,87.462,615399997.0
2005-05-09 19:32:00,87.473,87.502,87.452,87.471,1162000006.0
2005-05-09 19:33:00,87.485,87.495,87.468,87.48,692899992.0
2005-05-09 19:34:00,87.477,87.483,87.451,87.452,1156399992.0
2005-05-09 19:35:00,87.451,87.476,87.427,87.465,964799999.0
2005-05-09 19:36:00,87.472,87.482,87.454,87.462,729099995.0
2005-05-09 19:37:00,87.474,87.497,87.467,87.479,190800004.0
2005-05-09 19:38:00,87.461,87.498,87.454,87.485,931699991.0
2005-05-09 19:39:00,87.481,87.501,87.454,87.461,709799997.0
2005-05-09 19:40:00,87.477,87.487,87.447,87.468,964999983.0
2005-05-09 19:41:00,87.456,87.487,87.452,87.48,1114899999.0
2005-05-09 19:42:00,87.473,87.489,87.446,87.464,806899993.0
2005-05-09 19:43:00,87.462,87.478,87.441,87.463,324199999.0
2005-05-09 19:44:00,87.454,87.487,87.439,87.45,874599993.0
2005-05-09 19:45:00,87.464,87.481,87.446,87.463,337599999.0
2005-05-09 19:46:00,87.459,87.48,87.437,87.455,701899996.0
2005-05-09 19:47:00,87.455,87.474,87.431,87.458,362400000.0
2005-05-09 19:48:00,87.445,87.469,87.435,87.469,1102900001.0
2005-05-09 19:49:00,87.483,87.489,87.435,87.45,622100002.0
2005-05-09 19:50:00,87.472,87.513,87.463,87.49,538999997.0
2005-05-09 19:51:00,87.473,87.51,87.473,87.493,488499997.0
2005-05-09 19:52:00,87.495,87.506,87.465,87.468,362900000.0
2005-05-09 19:53:00,87.48,87.504,87.454,87.463,619900001.0
2005-05-09 19:54:00,87.465,87.496,87.449,87.475,672199996.0
2005-05-09 19:55:00,87.472,87.484,87.437,87.461,354699998.0
2005-05-09 19:56:00,87.463,87.477,87.451,87.464,343999999.0
2005-05-09 19:57:00,87.456,87.476,87.442,87.46,709499998.0
2005-05-09 19:58:00,87.455,87.477,87.433,87.451,953099995.0
2005-05-09 19:59:00,87.467,87.482,87.438,87.451,756600000.0
2005-05-09 20:00:00,87.461,87.469,87.43,87.432,583400003.0
2005-05-09 20:01:00,87.441,87.456,87.422,87.447,456599997.0
2005-05-09 20:02:00,87.456,87.481,87.442,87.446,520599996.0
2005-05-09 20:03:00,87.463,87.477,87.431,87.443,539799998.0
2005-05-09 20:04:00,87.463,87.485,87.447,87.471,576799991.0
2005-05-09 20:05:00,87.464,87.487,87.462,87.479,411900004.0
2005-05-09 20:06:00,87.445,87.478,87.431,87.449,564599990.0
2005-05-09 20:07:00,87.452,87.466,87.426,87.462,388599994.0
2005-05-09 20:08:00,87.445,87.473,87.426,87.473,752300003.0
2005-05-09 20:09:00,87.479,87.492,87.447,87.451,400999998.0
2005-05-09 20:10:00,87.467,87.485,87.446,87.467,578599997.0
2005-05-09 20:11:00,87.46,87.481,87.43,87.453,1481999997.0
2005-05-09 20:12:00,87.443,87.481,87.441,87.455,1404000000.0
2005-05-09 20:13:00,87.449,87.468,87.427,87.448,882099994.0
2005-05-09 20:14:00,87.454,87.471,87.411,87.451,453600001.0
2005-05-09 20:15:00,87.423,87.461,87.406,87.46,1058700005.0
2005-05-09 20:16:00,87.471,87.488,87.426,87.438,1461699998.0
2005-05-09 20:17:00,87.419,87.462,87.419,87.446,284499997.0
2005-05-09 20:18:00,87.438,87.454,87.409,87.436,177000000.0
2005-05-09 20:19:00,87.441,87.469,87.428,87.444,1572899991.0
2005-05-09 20:20:00,87.448,87.46,87.407,87.431,1421899987.0
2005-05-09 20:21:00,87.443,87.462,87.422,87.426,494900004.0
2005-05-09 20:22:00,87.434,87.458,87.416,87.435,789699998.0
2005-05-09 20:23:00,87.429,87.454,87.405,87.441,1078700000.0
2005-05-09 20:24:00,87.429,87.459,87.422,87.459,644299996.0
2005-05-09 20:25:00,87.465,87.474,87.433,87.433,696399992.0
2005-05-09 20:26:00,87.451,87.457,87.426,87.429,515699996.0
2005-05-09 20:27:00,87.463,87.465,87.432,87.451,1180699994.0
2005-05-09 20:31:00,87.504,87.513,87.468,87.497,1833500005.0
2005-05-09 20:33:00,87.485,87.516,87.46,87.509,622799993.0
2005-05-09 20:34:00,87.516,87.539,87.501,87.516,353000002.0
2005-05-09 20:35:00,87.518,87.527,87.499,87.5,554299996.0
2005-05-09 20:36:00,87.522,87.523,87.483,87.502,729900006.0
2005-05-09 20:37:00,87.496,87.523,87.486,87.52,583799998.0
2005-05-09 20:38:00,87.519,87.525,87.46,87.48,1660400003.0
2005-05-09 20:39:00,87.509,87.513,87.475,87.494,1045299991.0
2005-05-09 20:40:00,87.512,87.54,87.512,87.529,1583799992.0
2005-05-09 20:41:00,87.532,87.539,87.503,87.517,960799994.0
2005-05-09 20:42:00,87.519,87.532,87.488,87.49,826799994.0
2005-05-09 20:43:00,87.494,87.529,87.49,87.52,632300001.0
2005-05-09 20:44:00,87.522,87.539,87.504,87.532,948299994.0
2005-05-09 20:45:00,87.521,87.538,87.502,87.502,998700005.0
2005-05-09 20:46:00,87.519,87.543,87.494,87.494,684400000.0
2005-05-09 20:47:00,87.507,87.53,87.481,87.503,929100005.0
2005-05-09 20:48:00,87.503,87.526,87.492,87.506,686399999.0
2005-05-09 20:49:00,87.497,87.532,87.485,87.513,860699989.0
2005-05-09 20:50:00,87.495,87.531,87.475,87.493,932499993.0
2005-05-09 20:51:00,87.492,87.531,87.481,87.512,700699996.0
2005-05-09 20:52:00,87.484,87.513,87.463,87.513,562299998.0
2005-05-09 20:53:00,87.51,87.525,87.481,87.489,1829699999.0
2005-05-09 20:54:00,87.501,87.517,87.472,87.496,476299997.0
2005-05-09 20:55:00,87.502,87.533,87.473,87.501,1206199997.0
2005-05-09 20:56:00,87.514,87.531,87.486,87.486,980899995.0
2005-05-09 20:57:00,87.498,87.512,87.463,87.476,1478700008.0
2005-05-09 21:00:00,87.446,87.479,87.429,87.457,2143299994.0
2005-05-09 21:01:00,87.441,87.482,87.436,87.47,2128799983.0
2005-05-09 21:02:00,87.451,87.492,87.441,87.484,718900001.0
2005-05-09 21:03:00,87.475,87.499,87.448,87.482,699400008.0
2005-05-09 21:04:00,87.478,87.503,87.463,87.469,380200002.0
2005-05-09 21:05:00,87.48,87.5,87.46,87.486,381200001.0
2005-05-09 21:06:00,87.481,87.512,87.47,87.506,648400000.0
2005-05-09 21:07:00,87.503,87.521,87.477,87.5,525299998.0
2005-05-09 21:08:00,87.494,87.529,87.482,87.508,653899995.0
2005-05-09 21:09:00,87.488,87.525,87.488,87.5,294799997.0
2005-05-09 21:10:00,87.501,87.518,87.49,87.506,380799997.0
2005-05-09 21:11:00,87.519,87.536,87.49,87.49,620400004.0
2005-05-09 21:12:00,87.477,87.509,87.467,87.509,412800002.0
2005-05-09 21:13:00,87.499,87.551,87.496,87.507,1038100002.0
2005-05-09 21:14:00,87.52,87.538,87.498,87.509,885899996.0
2005-05-09 21:15:00,87.522,87.549,87.509,87.51,1048900000.0
2005-05-09 21:16:00,87.523,87.526,87.489,87.498,659099993.0
2005-05-09 21:17:00,87.497,87.518,87.476,87.506,1210399999.0
2005-05-09 21:18:00,87.494,87.54,87.494,87.526,780999997.0
2005-05-09 21:19:00,87.489,87.535,87.489,87.533,1288900001.0
2005-05-09 21:20:00,87.522,87.551,87.503,87.525,1411499995.0
2005-05-09 21:21:00,87.53,87.547,87.496,87.512,1981999996.0
2005-05-09 21:22:00,87.522,87.556,87.499,87.542,1814899995.0
2005-05-09 21:23:00,87.537,87.537,87.498,87.527,1044000003.0
2005-05-09 21:24:00,87.528,87.543,87.503,87.528,970399994.0
2005-05-09 21:25:00,87.521,87.545,87.496,87.506,1170499993.0
2005-05-09 21:26:00,87.527,87.562,87.508,87.53,635399997.0
2005-05-09 21:27:00,87.533,87.535,87.494,87.517,399700002.0
2005-05-09 21:28:00,87.554,87.572,87.533,87.533,281700003.0
2005-05-09 21:29:00,87.538,87.553,87.51,87.538,673100001.0
2005-05-09 21:30:00,87.561,87.561,87.495,87.512,400999996.0
2005-05-09 21:31:00,87.506,87.553,87.506,87.534,264600000.0
2005-05-09 21:32:00,87.54,87.568,87.521,87.543,1207799988.0
2005-05-09 21:33:00,87.508,87.542,87.505,87.536,201099996.0
2005-05-09 21:34:00,87.533,87.55,87.508,87.508,526999996.0
2005-05-09 21:35:00,87.548,87.561,87.53,87.543,461599999.0
2005-05-09 21:36:00,87.543,87.556,87.52,87.541,167200001.0
2005-05-09 21:37:00,87.523,87.558,87.517,87.525,295200000.0
2005-05-09 21:38:00,87.526,87.565,87.516,87.545,471599995.0
2005-05-09 21:39:00,87.543,87.565,87.53,87.554,294199997.0
2005-05-09 21:40:00,87.55,87.559,87.525,87.534,416599995.0
2005-05-09 21:41:00,87.549,87.578,87.524,87.542,307700000.0
2005-05-09 21:42:00,87.536,87.556,87.515,87.532,603900001.0
2005-05-09 21:43:00,87.535,87.568,87.519,87.552,665099997.0
2005-05-09 21:44:00,87.538,87.56,87.526,87.53,1252200002.0
2005-05-09 21:45:00,87.547,87.576,87.534,87.568,865700004.0
2005-05-09 21:46:00,87.588,87.609,87.565,87.567,464500001.0
2005-05-09 21:47:00,87.607,87.618,87.58,87.589,941800000.0
2005-05-09 21:48:00,87.59,87.605,87.564,87.577,260799998.0
2005-05-09 21:49:00,87.59,87.604,87.56,87.575,619999997.0
2005-05-09 21:50:00,87.588,87.612,87.556,87.59,195500000.0
2005-05-09 21:51:00,87.582,87.607,87.574,87.601,438400001.0
2005-05-09 21:52:00,87.581,87.61,87.565,87.582,596099994.0
2005-05-09 21:53:00,87.592,87.613,87.58,87.598,256800001.0
2005-05-09 21:54:00,87.592,87.6,87.56,87.57,136499997.0
2005-05-09 21:55:00,87.602,87.609,87.547,87.569,228099996.0
2005-05-09 21:56:00,87.588,87.61,87.565,87.592,529800000.0
2005-05-09 21:57:00,87.604,87.614,87.567,87.567,232399998.0
2005-05-09 21:58:00,87.564,87.597,87.564,87.585,205999998.0
2005-05-09 21:59:00,87.58,87.607,87.558,87.571,666400001.0
2005-05-09 22:00:00,87.57,87.594,87.54,87.568,704400006.0
2005-05-09 22:01:00,87.558,87.598,87.551,87.579,747400001.0
2005-05-09 22:02:00,87.575,87.588,87.562,87.563,1102100002.0
2005-05-09 22:03:00,87.562,87.595,87.562,87.592,290299996.0
2005-05-09 22:04:00,87.576,87.603,87.573,87.594,910399989.0
2005-05-09 22:05:00,87.592,87.602,87.564,87.583,295600000.0
2005-05-09 22:06:00,87.571,87.599,87.568,87.59,241099997.0
2005-05-09 22:07:00,87.588,87.613,87.574,87.594,205399999.0
2005-05-09 22:08:00,87.574,87.6,87.574,87.599,148900003.0
2005-05-09 22:09:00,87.587,87.603,87.567,87.569,274599997.0
2005-05-09 22:10:00,87.606,87.607,87.553,87.553,277399999.0
2005-05-09 22:11:00,87.578,87.617,87.552,87.582,507900002.0
2005-05-09 22:12:00,87.599,87.626,87.576,87.6,364800004.0
2005-05-09 22:13:00,87.617,87.619,87.565,87.592,599400001.0
2005-05-09 22:14:00,87.588,87.606,87.576,87.593,207300001.0
2005-05-09 22:15:00,87.601,87.623,87.581,87.581,489099996.0
2005-05-09 22:16:00,87.588,87.619,87.554,87.568,333499998.0
2005-05-09 22:17:00,87.573,87.611,87.573,87.584,192099996.0
2005-05-09 22:18:00,87.583,87.61,87.579,87.603,325800005.0
2005-05-09 22:19:00,87.585,87.62,87.58,87.594,205400003.0
2005-05-09 22:20:00,87.59,87.621,87.586,87.621,240299998.0
2005-05-09 22:21:00,87.591,87.614,87.586,87.595,182400001.0
2005-05-09 22:22:00,87.597,87.627,87.576,87.591,467900000.0
2005-05-09 22:23:00,87.556,87.609,87.556,87.598,133000001.0
2005-05-09 22:24:00,87.588,87.619,87.58,87.596,275499999.0
2005-05-09 22:25:00,87.601,87.625,87.581,87.587,252599997.0
2005-05-09 22:26:00,87.604,87.616,87.578,87.595,272999998.0
2005-05-09 22:27:00,87.587,87.595,87.558,87.558,836100000.0
2005-05-09 22:28:00,87.588,87.618,87.577,87.604,389699999.0
2005-05-09 22:29:00,87.632,87.632,87.56,87.56,222200000.0
2005-05-09 22:30:00,87.568,87.607,87.568,87.59,429600001.0
2005-05-09 22:31:00,87.556,87.591,87.55,87.591,149900001.0
2005-05-09 22:32:00,87.601,87.611,87.553,87.553,256800002.0
2005-05-09 22:33:00,87.601,87.615,87.577,87.577,407800002.0
2005-05-09 22:34:00,87.602,87.616,87.584,87.593,441000000.0
2005-05-09 22:35:00,87.595,87.615,87.583,87.604,360499999.0
2005-05-09 22:36:00,87.613,87.616,87.59,87.592,376699999.0
2005-05-09 22:37:00,87.562,87.599,87.558,87.599,246199997.0
2005-05-09 22:38:00,87.592,87.624,87.592,87.623,259600002.0
2005-05-09 22:39:00,87.596,87.643,87.594,87.643,193800003.0
2005-05-09 22:40:00,87.597,87.644,87.597,87.619,371699999.0
2005-05-09 22:41:00,87.614,87.62,87.593,87.602,278899994.0
2005-05-09 22:42:00,87.598,87.618,87.58,87.595,144800001.0
2005-05-09 22:43:00,87.578,87.61,87.572,87.596,562700001.0
2005-05-09 22:44:00,87.615,87.631,87.6,87.62,280599999.0
2005-05-09 22:45:00,87.59,87.614,87.572,87.603,474599994.0
2005-05-09 22:46:00,87.598,87.627,87.579,87.605,271699997.0
2005-05-09 22:47:00,87.588,87.61,87.579,87.597,376500002.0
2005-05-09 22:48:00,87.605,87.616,87.566,87.569,595399997.0
2005-05-09 22:49:00,87.585,87.629,87.585,87.623,447299996.0
2005-05-09 22:50:00,87.602,87.627,87.601,87.62,210199999.0
2005-05-09 22:51:00,87.584,87.621,87.568,87.618,663300004.0
2005-05-09 22:52:00,87.594,87.622,87.589,87.607,236200000.0
2005-05-09 22:53:00,87.611,87.627,87.54,87.589,361699998.0
2005-05-09 22:54:00,87.591,87.63,87.591,87.616,262700001.0
2005-05-09 22:55:00,87.612,87.62,87.588,87.588,461099998.0
2005-05-09 22:56:00,87.601,87.606,87.576,87.577,218199998.0
2005-05-09 22:57:00,87.592,87.623,87.579,87.605,219800001.0
2005-05-09 22:58:00,87.56,87.607,87.56,87.604,253400002.0
2005-05-09 22:59:00,87.594,87.594,87.527,87.541,316200002.0
2005-05-09 23:00:00,87.605,87.622,87.581,87.599,164899999.0
2005-05-09 23:01:00,87.603,87.622,87.567,87.578,301399999.0
2005-05-09 23:02:00,87.599,87.603,87.577,87.59,103999999.0
2005-05-09 23:03:00,87.602,87.627,87.598,87.614,161999999.0
2005-05-09 23:04:00,87.632,87.632,87.589,87.621,330799999.0
2005-05-09 23:05:00,87.597,87.626,87.579,87.615,282499997.0
2005-05-09 23:06:00,87.615,87.632,87.599,87.621,214400000.0
2005-05-09 23:07:00,87.58,87.633,87.577,87.633,193699999.0
2005-05-09 23:08:00,87.647,87.647,87.609,87.612,392600004.0
2005-05-09 23:09:00,87.618,87.632,87.599,87.617,355700000.0
2005-05-09 23:10:00,87.659,87.67,87.635,87.65,330300001.0
2005-05-09 23:11:00,87.651,87.674,87.641,87.66,116799999.0
2005-05-09 23:12:00,87.655,87.679,87.651,87.677,247400001.0
2005-05-09 23:13:00,87.688,87.711,87.665,87.705,176499999.0
2005-05-09 23:14:00,87.714,87.746,87.701,87.738,158499999.0
2005-05-09 23:15:00,87.731,87.765,87.727,87.728,215599998.0
2005-05-09 23:16:00,87.712,87.751,87.712,87.745,253899998.0
2005-05-09 23:17:00,87.735,87.744,87.711,87.722,293600003.0
2005-05-09 23:18:00,87.713,87.734,87.693,87.704,333999999.0
2005-05-09 23:19:00,87.699,87.755,87.699,87.729,106299999.0
2005-05-09 23:20:00,87.732,87.771,87.726,87.771,156000001.0
2005-05-09 23:21:00,87.723,87.751,87.721,87.746,231200000.0
2005-05-09 23:22:00,87.703,87.742,87.703,87.712,214399999.0
2005-05-09 23:23:00,87.716,87.733,87.699,87.702,222100003.0
2005-05-09 23:24:00,87.73,87.745,87.699,87.727,316999994.0
2005-05-09 23:25:00,87.698,87.741,87.693,87.737,132800000.0
2005-05-09 23:26:00,87.758,87.758,87.712,87.732,183500000.0
2005-05-09 23:27:00,87.742,87.765,87.724,87.735,251200005.0
2005-05-09 23:28:00,87.756,87.763,87.739,87.757,246999997.0
2005-05-09 23:29:00,87.746,87.761,87.722,87.746,291000004.0
2005-05-09 23:30:00,87.756,87.779,87.742,87.757,210900000.0
2005-05-09 23:31:00,87.762,87.789,87.749,87.758,186500003.0
2005-05-09 23:32:00,87.735,87.771,87.734,87.767,224799999.0
2005-05-09 23:33:00,87.78,87.789,87.749,87.761,282600003.0
2005-05-09 23:34:00,87.753,87.78,87.738,87.777,195899997.0
2005-05-09 23:35:00,87.757,87.803,87.744,87.787,381299996.0
2005-05-09 23:36:00,87.764,87.786,87.754,87.754,302000001.0
2005-05-09 23:37:00,87.783,87.8,87.758,87.782,252299999.0
2005-05-09 23:38:00,87.789,87.789,87.75,87.765,212099999.0
2005-05-09 23:39:00,87.788,87.798,87.752,87.764,194600000.0
2005-05-09 23:40:00,87.78,87.785,87.75,87.752,176700000.0
2005-05-09 23:41:00,87.752,87.806,87.746,87.806,159699999.0
2005-05-09 23:42:00,87.76,87.796,87.752,87.766,273999995.0
2005-05-09 23:43:00,87.77,87.776,87.75,87.762,265999994.0
2005-05-09 23:44:00,87.764,87.792,87.748,87.78,421399995.0
2005-05-09 23:45:00,87.758,87.781,87.737,87.757,250300001.0
2005-05-09 23:46:00,87.74,87.775,87.729,87.753,190299999.0
2005-05-09 23:47:00,87.778,87.793,87.757,87.77,287200001.0
2005-05-09 23:48:00,87.77,87.781,87.754,87.767,131599998.0
2005-05-09 23:49:00,87.764,87.786,87.748,87.782,277600000.0
2005-05-09 23:50:00,87.742,87.779,87.739,87.772,137999999.0
2005-05-09 23:51:00,87.72,87.777,87.72,87.77,356999999.0
2005-05-09 23:52:00,87.741,87.782,87.74,87.773,275300003.0
2005-05-09 23:53:00,87.775,87.786,87.757,87.766,191800001.0
2005-05-09 23:54:00,87.749,87.772,87.736,87.763,213199997.0
2005-05-09 23:55:00,87.743,87.767,87.726,87.74,338599995.0
2005-05-09 23:56:00,87.791,87.791,87.752,87.759,250700002.0
2005-05-09 23:57:00,87.761,87.778,87.745,87.778,241300000.0
2005-05-09 23:58:00,87.748,87.767,87.734,87.756,197799999.0
2005-05-09 23:59:00,87.731,87.764,87.708,87.708,251200002.0
2005-05-10 00:00:00,87.752,87.761,87.728,87.749,185299998.0
2005-05-10 00:01:00,87.731,87.757,87.71,87.715,276400000.0
2005-05-10 00:02:00,87.735,87.745,87.711,87.726,281999994.0
2005-05-10 00:03:00,87.737,87.752,87.723,87.737,109100000.0
2005-05-10 00:04:00,87.723,87.752,87.721,87.735,361899996.0
2005-05-10 00:05:00,87.723,87.741,87.696,87.729,375899999.0
2005-05-10 00:06:00,87.729,87.734,87.706,87.715,312000001.0
2005-05-10 00:07:00,87.7,87.731,87.693,87.729,249900000.0
2005-05-10 00:08:00,87.742,87.742,87.687,87.721,221900001.0
2005-05-10 00:09:00,87.698,87.707,87.672,87.701,227399998.0
2005-05-10 00:10:00,87.67,87.708,87.67,87.702,259199998.0
2005-05-10 00:11:00,87.727,87.728,87.693,87.707,261199998.0
2005-05-10 00:12:00,87.709,87.725,87.685,87.685,408500008.0
2005-05-10 00:13:00,87.7,87.719,87.687,87.688,208399999.0
2005-05-10 00:14:00,87.746,87.749,87.696,87.725,304399995.0
2005-05-10 00:15:00,87.73,87.738,87.704,87.738,188999998.0
2005-05-10 00:16:00,87.73,87.741,87.728,87.741,117200004.0
2005-05-10 00:17:00,87.751,87.766,87.716,87.733,207699998.0
2005-05-10 00:18:00,87.717,87.747,87.705,87.705,257799999.0
2005-05-10 00:19:00,87.714,87.767,87.714,87.767,196900000.0
2005-05-10 00:20:00,87.719,87.741,87.694,87.708,306900001.0
2005-05-10 00:21:00,87.731,87.744,87.698,87.734,433499997.0
2005-05-10 00:22:00,87.703,87.746,87.703,87.746,74799999.0
2005-05-10 00:23:00,87.709,87.73,87.699,87.722,193600001.0
2005-05-10 00:24:00,87.739,87.758,87.708,87.74,284099993.0
2005-05-10 00:25:00,87.722,87.731,87.692,87.717,108499999.0
2005-05-10 00:26:00,87.742,87.744,87.705,87.705,101400000.0
2005-05-10 00:27:00,87.696,87.719,87.677,87.685,286199994.0
2005-05-10 00:28:00,87.704,87.724,87.685,87.696,300599996.0
2005-05-10 00:29:00,87.681,87.701,87.644,87.675,271599998.0
2005-05-10 00:30:00,87.697,87.697,87.668,87.683,104699999.0
2005-05-10 00:31:00,87.699,87.705,87.681,87.687,163999999.0
2005-05-10 00:32:00,87.712,87.718,87.689,87.696,251599998.0
2005-05-10 00:33:00,87.678,87.707,87.661,87.693,191599998.0
2005-05-10 00:34:00,87.699,87.702,87.646,87.646,263099996.0
2005-05-10 00:35:00,87.686,87.725,87.675,87.706,119399997.0
2005-05-10 00:36:00,87.723,87.738,87.695,87.709,328600003.0
2005-05-10 00:37:00,87.719,87.722,87.687,87.69,267699999.0
2005-05-10 00:38:00,87.697,87.724,87.695,87.703,299699998.0
2005-05-10 00:39:00,87.731,87.748,87.704,87.721,253799996.0
2005-05-10 00:40:00,87.702,87.721,87.683,87.693,312099996.0
2005-05-10 00:41:00,87.665,87.687,87.665,87.674,177499999.0
2005-05-10 00:42:00,87.658,87.678,87.642,87.678,187799996.0
2005-05-10 00:43:00,87.681,87.702,87.665,87.7,316400004.0
2005-05-10 00:44:00,87.682,87.719,87.676,87.683,252899997.0
2005-05-10 00:45:00,87.686,87.723,87.677,87.713,350699998.0
2005-05-10 00:46:00,87.701,87.735,87.693,87.729,269099999.0
2005-05-10 00:47:00,87.716,87.732,87.695,87.708,389399997.0
2005-05-10 00:48:00,87.698,87.712,87.682,87.699,271599998.0
2005-05-10 00:49:00,87.691,87.72,87.678,87.689,272599995.0
2005-05-10 00:50:00,87.68,87.725,87.68,87.7,269600002.0
2005-05-10 00:51:00,87.706,87.726,87.683,87.724,195299997.0
2005-05-10 00:52:00,87.702,87.728,87.684,87.728,133299996.0
2005-05-10 00:53:00,87.728,87.728,87.691,87.702,170100001.0
2005-05-10 00:54:00,87.698,87.726,87.691,87.703,317200001.0
2005-05-10 00:55:00,87.721,87.737,87.696,87.727,229900001.0
2005-05-10 00:56:00,87.725,87.74,87.7,87.707,201700001.0
2005-05-10 00:57:00,87.718,87.737,87.703,87.712,203299999.0
2005-05-10 00:58:00,87.742,87.742,87.708,87.708,313299999.0
2005-05-10 00:59:00,87.74,87.743,87.716,87.726,245700001.0
2005-05-10 01:00:00,87.703,87.76,87.703,87.747,257700000.0
2005-05-10 01:01:00,87.722,87.758,87.72,87.722,181200000.0
2005-05-10 01:02:00,87.745,87.745,87.693,87.712,259000001.0
2005-05-10 01:03:00,87.725,87.734,87.692,87.692,206900000.0
2005-05-10 01:04:00,87.707,87.709,87.67,87.695,261399998.0
2005-05-10 01:05:00,87.691,87.718,87.683,87.685,218699997.0
2005-05-10 01:06:00,87.669,87.707,87.656,87.665,178599999.0
2005-05-10 01:07:00,87.707,87.713,87.666,87.666,217499998.0
2005-05-10 01:08:00,87.706,87.725,87.698,87.718,172299998.0
2005-05-10 01:09:00,87.725,87.725,87.69,87.692,250100000.0
2005-05-10 01:10:00,87.706,87.721,87.659,87.664,170599996.0
2005-05-10 01:11:00,87.692,87.699,87.67,87.683,297499996.0
2005-05-10 01:12:00,87.661,87.691,87.661,87.684,349699998.0
2005-05-10 01:13:00,87.664,87.699,87.66,87.667,185099998.0
2005-05-10 01:14:00,87.678,87.684,87.648,87.655,200300002.0
2005-05-10 01:15:00,87.692,87.692,87.623,87.627,213700003.0
2005-05-10 01:16:00,87.674,87.683,87.655,87.655,214100001.0
2005-05-10 01:17:00,87.673,87.697,87.649,87.655,260199997.0
2005-05-10 01:18:00,87.702,87.703,87.638,87.64,196200000.0
2005-05-10 01:19:00,87.655,87.673,87.64,87.641,135300002.0
2005-05-10 01:20:00,87.646,87.685,87.645,87.66,200400000.0
2005-05-10 01:21:00,87.668,87.693,87.652,87.669,287599995.0
2005-05-10 01:22:00,87.666,87.68,87.652,87.665,190799995.0
2005-05-10 01:23:00,87.662,87.672,87.634,87.647,274300000.0
2005-05-10 01:24:00,87.652,87.681,87.647,87.662,305699997.0
2005-05-10 01:25:00,87.675,87.696,87.645,87.656,250000003.0
2005-05-10 01:26:00,87.654,87.679,87.643,87.669,184999999.0
2005-05-10 01:27:00,87.657,87.689,87.654,87.683,201299998.0
2005-05-10 01:28:00,87.696,87.696,87.649,87.667,249200001.0
2005-05-10 01:29:00,87.649,87.684,87.649,87.684,314700001.0
2005-05-10 01:30:00,87.699,87.716,87.682,87.69,249200001.0
2005-05-10 01:31:00,87.715,87.719,87.685,87.697,286499998.0
2005-05-10 01:32:00,87.713,87.72,87.69,87.692,238499997.0
2005-05-10 01:33:00,87.709,87.734,87.701,87.716,216799997.0
2005-05-10 01:34:00,87.711,87.729,87.698,87.713,274700000.0
2005-05-10 01:35:00,87.71,87.737,87.694,87.721,210900001.0
2005-05-10 01:36:00,87.735,87.743,87.697,87.697,166000002.0
2005-05-10 01:37:00,87.704,87.735,87.7,87.726,173499999.0
2005-05-10 01:38:00,87.728,87.731,87.697,87.707,287600001.0
2005-05-10 01:39:00,87.695,87.714,87.684,87.704,195099999.0
2005-05-10 01:40:00,87.705,87.728,87.698,87.713,326999999.0
2005-05-10 01:41:00,87.722,87.738,87.708,87.72,224799998.0
2005-05-10 01:42:00,87.726,87.735,87.701,87.713,318199997.0
2005-05-10 01:43:00,87.727,87.727,87.688,87.716,274399997.0
2005-05-10 01:44:00,87.731,87.731,87.672,87.672,118200000.0
2005-05-10 01:45:00,87.682,87.695,87.657,87.672,129499998.0
2005-05-10 01:46:00,87.688,87.696,87.662,87.69,288899994.0
2005-05-10 01:47:00,87.679,87.704,87.673,87.692,241899998.0
2005-05-10 01:48:00,87.688,87.691,87.656,87.676,365100002.0
2005-05-10 01:49:00,87.657,87.692,87.657,87.692,256800001.0
2005-05-10 01:50:00,87.658,87.683,87.654,87.683,289500000.0
2005-05-10 01:51:00,87.654,87.693,87.654,87.68,256099997.0
2005-05-10 01:52:00,87.665,87.69,87.647,87.668,246100000.0
2005-05-10 01:53:00,87.661,87.682,87.646,87.666,215199999.0
2005-05-10 01:54:00,87.651,87.686,87.651,87.684,230299999.0
2005-05-10 01:55:00,87.68,87.682,87.65,87.67,165900000.0
2005-05-10 01:56:00,87.657,87.693,87.657,87.686,337599999.0
2005-05-10 01:57:00,87.67,87.694,87.665,87.681,313599993.0
2005-05-10 01:58:00,87.67,87.699,87.666,87.697,314499999.0
2005-05-10 01:59:00,87.7,87.709,87.675,87.682,375999996.0
2005-05-10 02:00:00,87.681,87.693,87.664,87.666,183799996.0
2005-05-10 02:01:00,87.665,87.692,87.656,87.684,280000002.0
2005-05-10 02:02:00,87.676,87.679,87.654,87.664,292199999.0
2005-05-10 02:03:00,87.668,87.678,87.642,87.642,327400001.0
2005-05-10 02:04:00,87.664,87.683,87.644,87.659,228200000.0
2005-05-10 02:05:00,87.656,87.677,87.64,87.662,168099999.0
2005-05-10 02:06:00,87.651,87.69,87.65,87.667,221300004.0
2005-05-10 02:07:00,87.673,87.721,87.669,87.721,264800003.0
2005-05-10 02:08:00,87.708,87.73,87.687,87.697,296499997.0
2005-05-10 02:09:00,87.68,87.69,87.666,87.682,188200000.0
2005-05-10 02:10:00,87.665,87.691,87.664,87.675,377100004.0
2005-05-10 02:11:00,87.658,87.684,87.628,87.658,340199999.0
2005-05-10 02:12:00,87.663,87.694,87.652,87.694,236500003.0
2005-05-10 02:13:00,87.677,87.682,87.646,87.669,210000001.0
2005-05-10 02:14:00,87.659,87.682,87.642,87.642,303399993.0
2005-05-10 02:15:00,87.644,87.67,87.623,87.638,448099997.0
2005-05-10 02:16:00,87.632,87.644,87.609,87.613,430299997.0
2005-05-10 02:17:00,87.637,87.642,87.605,87.605,129900000.0
2005-05-10 02:18:00,87.647,87.647,87.6,87.621,199699998.0
2005-05-10 02:19:00,87.596,87.626,87.587,87.616,187799998.0
2005-05-10 02:20:00,87.624,87.632,87.606,87.611,259899996.0
2005-05-10 02:21:00,87.625,87.636,87.606,87.632,237299998.0
2005-05-10 02:22:00,87.657,87.657,87.615,87.62,205399998.0
2005-05-10 02:23:00,87.611,87.627,87.592,87.614,322099997.0
2005-05-10 02:24:00,87.615,87.621,87.591,87.591,319000004.0
2005-05-10 02:25:00,87.608,87.633,87.59,87.626,180100000.0
2005-05-10 02:26:00,87.645,87.652,87.62,87.64,282700002.0
2005-05-10 02:27:00,87.644,87.66,87.624,87.624,223700002.0
2005-05-10 02:28:00,87.632,87.674,87.632,87.659,210600001.0
2005-05-10 02:29:00,87.632,87.655,87.628,87.642,303100004.0
2005-05-10 02:30:00,87.622,87.651,87.622,87.642,194900000.0
2005-05-10 02:31:00,87.63,87.648,87.613,87.63,231699999.0
2005-05-10 02:32:00,87.654,87.672,87.639,87.639,201700000.0
2005-05-10 02:33:00,87.649,87.669,87.643,87.644,255999997.0
2005-05-10 02:34:00,87.624,87.671,87.624,87.642,277000001.0
2005-05-10 02:35:00,87.632,87.669,87.616,87.646,270399997.0
2005-05-10 02:36:00,87.657,87.681,87.641,87.649,234799996.0
2005-05-10 02:37:00,87.624,87.668,87.609,87.65,222999997.0
2005-05-10 02:38:00,87.657,87.668,87.633,87.667,198800000.0
2005-05-10 02:39:00,87.645,87.682,87.645,87.661,381300002.0
2005-05-10 02:40:00,87.655,87.684,87.643,87.656,309300002.0
2005-05-10 02:41:00,87.65,87.683,87.65,87.672,374399995.0
2005-05-10 02:42:00,87.652,87.674,87.63,87.658,383099997.0
2005-05-10 02:43:00,87.64,87.667,87.626,87.646,179200001.0
2005-05-10 02:44:00,87.665,87.687,87.641,87.652,157799997.0
2005-05-10 02:45:00,87.634,87.661,87.634,87.652,284500000.0
2005-05-10 02:46:00,87.648,87.667,87.631,87.632,328199998.0
2005-05-10 02:47:00,87.641,87.663,87.619,87.661,415199998.0
2005-05-10 02:48:00,87.669,87.689,87.647,87.665,278600004.0
2005-05-10 02:49:00,87.654,87.684,87.649,87.656,283000001.0
2005-05-10 02:50:00,87.66,87.683,87.652,87.658,355599998.0
2005-05-10 02:51:00,87.665,87.68,87.643,87.67,284499995.0
2005-05-10 02:52:00,87.655,87.663,87.655,87.657,90400000.0
2005-05-10 02:53:00,87.667,87.694,87.647,87.679,183400001.0
2005-05-10 02:54:00,87.677,87.7,87.664,87.682,332599997.0
2005-05-10 02:55:00,87.67,87.678,87.639,87.639,156599999.0
2005-05-10 02:56:00,87.66,87.674,87.637,87.653,303000001.0
2005-05-10 02:57:00,87.629,87.646,87.609,87.609,351200002.0
2005-05-10 02:58:00,87.598,87.633,87.598,87.622,250200000.0
2005-05-10 02:59:00,87.624,87.64,87.599,87.601,427799996.0
2005-05-10 03:00:00,87.596,87.624,87.596,87.614,261999998.0
2005-05-10 03:01:00,87.608,87.636,87.598,87.614,282099998.0
2005-05-10 03:02:00,87.604,87.636,87.604,87.618,305499995.0
2005-05-10 03:03:00,87.589,87.621,87.589,87.609,225599997.0
2005-05-10 03:04:00,87.618,87.618,87.557,87.557,89300000.0
2005-05-10 03:05:00,87.568,87.593,87.544,87.557,258299995.0
2005-05-10 03:06:00,87.555,87.567,87.538,87.553,242899997.0
2005-05-10 03:07:00,87.544,87.567,87.529,87.562,304100001.0
2005-05-10 03:08:00,87.554,87.57,87.538,87.57,154000001.0
2005-05-10 03:09:00,87.56,87.59,87.552,87.574,200399997.0
2005-05-10 03:10:00,87.572,87.579,87.544,87.554,321399993.0
2005-05-10 03:11:00,87.545,87.575,87.539,87.575,197500001.0
2005-05-10 03:12:00,87.554,87.597,87.554,87.579,265300001.0
2005-05-10 03:13:00,87.562,87.591,87.557,87.582,351600005.0
2005-05-10 03:14:00,87.578,87.6,87.562,87.577,298400000.0
2005-05-10 03:15:00,87.579,87.584,87.547,87.567,272600003.0
2005-05-10 03:16:00,87.563,87.587,87.554,87.566,341499998.0
2005-05-10 03:17:00,87.571,87.589,87.555,87.582,146599999.0
2005-05-10 03:18:00,87.587,87.593,87.561,87.568,410000003.0
2005-05-10 03:19:00,87.58,87.587,87.565,87.586,268499999.0
2005-05-10 03:20:00,87.56,87.593,87.559,87.581,308699998.0
2005-05-10 03:21:00,87.589,87.599,87.565,87.565,450700003.0
2005-05-10 03:22:00,87.58,87.586,87.549,87.565,292299996.0
2005-05-10 03:23:00,87.579,87.601,87.574,87.596,226300004.0
2005-05-10 03:24:00,87.589,87.599,87.568,87.569,226099999.0
2005-05-10 03:25:00,87.559,87.574,87.541,87.572,353500000.0
2005-05-10 03:26:00,87.589,87.601,87.575,87.582,300800002.0
2005-05-10 03:27:00,87.609,87.613,87.586,87.59,236399997.0
2005-05-10 03:28:00,87.594,87.612,87.573,87.591,296799998.0
2005-05-10 03:29:00,87.58,87.617,87.577,87.617,313099999.0
2005-05-10 03:30:00,87.588,87.612,87.579,87.597,205700000.0
2005-05-10 03:31:00,87.586,87.609,87.576,87.599,226099994.0
2005-05-10 03:32:00,87.598,87.613,87.571,87.585,290500000.0
2005-05-10 03:33:00,87.595,87.62,87.575,87.588,312799994.0
2005-05-10 03:34:00,87.59,87.608,87.581,87.604,198400000.0
2005-05-10 03:35:00,87.593,87.623,87.593,87.609,215799997.0
2005-05-10 03:36:00,87.607,87.619,87.585,87.586,278000000.0
2005-05-10 03:37:00,87.605,87.622,87.582,87.582,267700002.0
2005-05-10 03:38:00,87.624,87.628,87.596,87.599,353499991.0
2005-05-10 03:39:00,87.595,87.62,87.576,87.584,190500001.0
2005-05-10 03:40:00,87.589,87.622,87.583,87.592,225399998.0
2005-05-10 03:41:00,87.599,87.629,87.587,87.587,232299998.0
2005-05-10 03:42:00,87.6,87.632,87.58,87.611,228399999.0
2005-05-10 03:43:00,87.599,87.613,87.585,87.605,221000003.0
2005-05-10 03:44:00,87.587,87.611,87.565,87.602,282800005.0
2005-05-10 03:45:00,87.585,87.616,87.579,87.615,163499999.0
2005-05-10 03:46:00,87.594,87.62,87.592,87.62,180499998.0
2005-05-10 03:47:00,87.614,87.634,87.597,87.607,199400003.0
2005-05-10 03:48:00,87.574,87.614,87.574,87.608,112700001.0
2005-05-10 03:49:00,87.608,87.623,87.584,87.6,293800000.0
2005-05-10 03:50:00,87.587,87.611,87.582,87.591,229399999.0
2005-05-10 03:51:00,87.598,87.602,87.57,87.57,215999994.0
2005-05-10 03:52:00,87.59,87.597,87.561,87.582,251099997.0
2005-05-10 03:53:00,87.583,87.616,87.583,87.603,289800001.0
2005-05-10 03:54:00,87.589,87.617,87.575,87.59,307799996.0
2005-05-10 03:55:00,87.617,87.624,87.596,87.599,281699999.0
2005-05-10 03:56:00,87.601,87.601,87.56,87.574,248899996.0
2005-05-10 03:57:00,87.585,87.615,87.563,87.578,268699999.0
2005-05-10 03:58:00,87.596,87.6,87.564,87.564,247699999.0
2005-05-10 03:59:00,87.581,87.603,87.567,87.588,307800001.0
2005-05-10 04:00:00,87.571,87.582,87.551,87.573,322999999.0
2005-05-10 04:01:00,87.603,87.609,87.584,87.592,168800002.0
2005-05-10 04:02:00,87.594,87.602,87.563,87.588,383100009.0
2005-05-10 04:03:00,87.583,87.617,87.575,87.592,231899995.0
2005-05-10 04:04:00,87.605,87.616,87.586,87.599,223899999.0
2005-05-10 04:05:00,87.605,87.631,87.601,87.625,275500001.0
2005-05-10 04:06:00,87.577,87.624,87.577,87.624,156399998.0
2005-05-10 04:07:00,87.629,87.634,87.606,87.608,266599998.0
2005-05-10 04:08:00,87.582,87.62,87.581,87.616,209600001.0
2005-05-10 04:09:00,87.615,87.625,87.586,87.587,372399999.0
2005-05-10 04:10:00,87.62,87.629,87.586,87.598,202400001.0
2005-05-10 04:11:00,87.614,87.625,87.587,87.607,260900001.0
2005-05-10 04:12:00,87.617,87.625,87.599,87.6,263199998.0
2005-05-10 04:13:00,87.603,87.619,87.592,87.604,206700000.0
2005-05-10 04:14:00,87.585,87.608,87.579,87.603,378100005.0
2005-05-10 04:15:00,87.586,87.62,87.585,87.616,264499999.0
2005-05-10 04:16:00,87.602,87.632,87.601,87.626,217199998.0
2005-05-10 04:17:00,87.614,87.614,87.588,87.59,158199998.0
2005-05-10 04:18:00,87.601,87.627,87.595,87.612,217099998.0
2005-05-10 04:19:00,87.608,87.621,87.588,87.61,249700003.0
2005-05-10 04:20:00,87.596,87.637,87.596,87.614,363499999.0
2005-05-10 04:21:00,87.593,87.625,87.587,87.6,247200002.0
2005-05-10 04:22:00,87.593,87.637,87.584,87.623,253300001.0
2005-05-10 04:23:00,87.616,87.629,87.589,87.602,378299996.0
2005-05-10 04:24:00,87.62,87.623,87.577,87.585,232799995.0
2005-05-10 04:25:00,87.612,87.613,87.567,87.567,264900000.0
2005-05-10 04:26:00,87.564,87.591,87.562,87.566,268699999.0
2005-05-10 04:27:00,87.561,87.596,87.561,87.59,191200001.0
2005-05-10 04:28:00,87.608,87.614,87.58,87.585,337700001.0
2005-05-10 04:29:00,87.588,87.604,87.57,87.586,151200001.0
2005-05-10 04:30:00,87.581,87.599,87.565,87.573,292199999.0
2005-05-10 04:31:00,87.58,87.597,87.567,87.581,413900001.0
2005-05-10 04:32:00,87.584,87.598,87.561,87.591,222999996.0
2005-05-10 04:33:00,87.601,87.611,87.582,87.61,215299998.0
2005-05-10 04:34:00,87.615,87.616,87.58,87.58,441099999.0
2005-05-10 04:35:00,87.607,87.62,87.592,87.61,354400003.0
2005-05-10 04:36:00,87.593,87.614,87.582,87.587,177799999.0
2005-05-10 04:37:00,87.626,87.628,87.602,87.602,285099997.0
2005-05-10 04:38:00,87.59,87.619,87.587,87.619,214099995.0
2005-05-10 04:39:00,87.631,87.64,87.583,87.606,373800000.0
2005-05-10 04:40:00,87.608,87.638,87.595,87.607,247299998.0
2005-05-10 04:41:00,87.615,87.638,87.603,87.625,174499996.0
2005-05-10 04:42:00,87.619,87.639,87.6,87.618,298499997.0
2005-05-10 04:43:00,87.631,87.643,87.612,87.612,229899998.0
2005-05-10 04:44:00,87.64,87.647,87.618,87.628,182500002.0
2005-05-10 04:45:00,87.651,87.651,87.617,87.635,252599999.0
2005-05-10 04:46:00,87.64,87.659,87.624,87.637,277899995.0
2005-05-10 04:47:00,87.63,87.644,87.606,87.606,254099997.0
2005-05-10 04:48:00,87.655,87.663,87.626,87.647,259099999.0
2005-05-10 04:49:00,87.641,87.668,87.633,87.66,296599996.0
2005-05-10 04:50:00,87.648,87.665,87.631,87.631,195200000.0
2005-05-10 04:51:00,87.628,87.674,87.619,87.651,239199997.0
2005-05-10 04:52:00,87.641,87.662,87.622,87.644,201599996.0
2005-05-10 04:53:00,87.651,87.663,87.624,87.636,257399998.0
2005-05-10 04:54:00,87.667,87.672,87.636,87.637,315199998.0
2005-05-10 04:55:00,87.682,87.683,87.644,87.644,191600005.0
2005-05-10 04:56:00,87.649,87.66,87.619,87.625,353900005.0
2005-05-10 04:57:00,87.659,87.667,87.634,87.644,209299999.0
2005-05-10 04:58:00,87.627,87.665,87.627,87.665,94800000.0
2005-05-10 04:59:00,87.629,87.649,87.611,87.611,253300003.0
2005-05-10 05:00:00,87.672,87.672,87.639,87.658,282799998.0
2005-05-10 05:01:00,87.649,87.659,87.607,87.648,314399997.0
2005-05-10 05:02:00,87.638,87.666,87.608,87.652,179399999.0
2005-05-10 05:03:00,87.639,87.661,87.639,87.657,225800000.0
2005-05-10 05:04:00,87.635,87.658,87.625,87.637,123099999.0
2005-05-10 05:05:00,87.643,87.653,87.613,87.624,198900001.0
2005-05-10 05:06:00,87.656,87.666,87.631,87.631,242000000.0
2005-05-10 05:07:00,87.646,87.66,87.625,87.64,253099996.0
2005-05-10 05:08:00,87.66,87.662,87.628,87.644,280100003.0
2005-05-10 05:09:00,87.664,87.664,87.628,87.634,131300000.0
2005-05-10 05:10:00,87.638,87.664,87.625,87.662,210599999.0
2005-05-10 05:11:00,87.659,87.672,87.633,87.646,241399996.0
2005-05-10 05:12:00,87.644,87.682,87.64,87.673,326499997.0
2005-05-10 05:13:00,87.641,87.67,87.641,87.662,286400001.0
2005-05-10 05:14:00,87.617,87.656,87.617,87.654,172000000.0
2005-05-10 05:15:00,87.668,87.679,87.624,87.644,250999998.0
2005-05-10 05:16:00,87.665,87.67,87.638,87.654,242299999.0
2005-05-10 05:17:00,87.69,87.69,87.651,87.683,225600003.0
2005-05-10 05:18:00,87.694,87.7,87.663,87.678,272400004.0
2005-05-10 05:19:00,87.682,87.713,87.657,87.678,310700000.0
2005-05-10 05:20:00,87.681,87.704,87.668,87.704,203900000.0
2005-05-10 05:21:00,87.689,87.709,87.677,87.703,260600002.0
2005-05-10 05:22:00,87.661,87.694,87.657,87.683,211599999.0
2005-05-10 05:23:00,87.669,87.691,87.666,87.669,191800002.0
2005-05-10 05:24:00,87.646,87.668,87.638,87.644,235899999.0
2005-05-10 05:25:00,87.65,87.665,87.627,87.65,220100001.0
2005-05-10 05:26:00,87.644,87.675,87.644,87.665,181900002.0
2005-05-10 05:27:00,87.669,87.68,87.651,87.655,356299999.0
2005-05-10 05:28:00,87.657,87.674,87.638,87.674,259900004.0
2005-05-10 05:29:00,87.682,87.682,87.647,87.647,108700000.0
2005-05-10 05:30:00,87.643,87.676,87.63,87.658,207500001.0
2005-05-10 05:31:00,87.653,87.673,87.643,87.658,189499998.0
2005-05-10 05:32:00,87.64,87.67,87.64,87.663,242599997.0
2005-05-10 05:33:00,87.654,87.68,87.648,87.664,301799996.0
2005-05-10 05:34:00,87.664,87.691,87.663,87.691,127500000.0
2005-05-10 05:35:00,87.686,87.687,87.654,87.673,263000002.0
2005-05-10 05:36:00,87.672,87.683,87.651,87.663,263099996.0
2005-05-10 05:37:00,87.658,87.683,87.655,87.683,153799998.0
2005-05-10 05:38:00,87.654,87.689,87.654,87.684,155800000.0
2005-05-10 05:39:00,87.697,87.704,87.667,87.676,244200001.0
2005-05-10 05:40:00,87.663,87.702,87.656,87.702,186499997.0
2005-05-10 05:41:00,87.681,87.688,87.664,87.688,157300001.0
2005-05-10 05:42:00,87.658,87.686,87.649,87.665,362599997.0
2005-05-10 05:43:00,87.66,87.684,87.646,87.665,270899998.0
2005-05-10 05:44:00,87.661,87.69,87.648,87.661,238600001.0
2005-05-10 05:45:00,87.671,87.69,87.649,87.69,161299998.0
2005-05-10 05:46:00,87.667,87.675,87.647,87.659,312199997.0
2005-05-10 05:47:00,87.636,87.68,87.612,87.663,207500004.0
2005-05-10 05:48:00,87.673,87.702,87.663,87.682,239899998.0
2005-05-10 05:49:00,87.7,87.704,87.658,87.673,279500001.0
2005-05-10 05:50:00,87.67,87.69,87.65,87.67,265700001.0
2005-05-10 05:51:00,87.664,87.691,87.647,87.691,217500001.0
2005-05-10 05:52:00,87.674,87.71,87.674,87.705,290800002.0
2005-05-10 05:53:00,87.687,87.696,87.673,87.682,151500003.0
2005-05-10 05:54:00,87.692,87.706,87.67,87.688,293899999.0
2005-05-10 05:55:00,87.662,87.7,87.662,87.675,269399994.0
2005-05-10 05:56:00,87.681,87.687,87.654,87.663,250200000.0
2005-05-10 05:57:00,87.674,87.687,87.663,87.682,207699998.0
2005-05-10 05:58:00,87.67,87.687,87.658,87.678,210600000.0
2005-05-10 05:59:00,87.698,87.698,87.675,87.69,155399998.0
2005-05-10 06:00:00,87.691,87.707,87.669,87.679,188900000.0
2005-05-10 06:01:00,87.689,87.708,87.672,87.702,241399998.0
2005-05-10 06:02:00,87.683,87.705,87.668,87.7,245600001.0
2005-05-10 06:03:00,87.685,87.709,87.681,87.685,147899998.0
2005-05-10 06:04:00,87.697,87.706,87.68,87.705,261499999.0
2005-05-10 06:05:00,87.702,87.715,87.677,87.683,340800002.0
2005-05-10 06:06:00,87.707,87.726,87.685,87.716,269599997.0
2005-05-10 06:07:00,87.692,87.721,87.681,87.681,282000000.0
2005-05-10 06:08:00,87.72,87.725,87.682,87.692,177799998.0
2005-05-10 06:09:00,87.684,87.716,87.677,87.706,231599997.0
2005-05-10 06:10:00,87.717,87.723,87.68,87.68,277100000.0
2005-05-10 06:11:00,87.654,87.701,87.654,87.682,197600002.0
2005-05-10 06:12:00,87.671,87.704,87.662,87.691,224799996.0
2005-05-10 06:13:00,87.71,87.729,87.692,87.692,205199999.0
2005-05-10 06:14:00,87.737,87.737,87.684,87.7,292700000.0
2005-05-10 06:15:00,87.698,87.728,87.686,87.695,199099999.0
2005-05-10 06:16:00,87.7,87.724,87.692,87.698,286500002.0
2005-05-10 06:17:00,87.717,87.733,87.7,87.715,252699999.0
2005-05-10 06:18:00,87.728,87.728,87.69,87.7,317500000.0
2005-05-10 06:19:00,87.712,87.743,87.697,87.726,251800000.0
2005-05-10 06:20:00,87.72,87.723,87.674,87.674,341199997.0
2005-05-10 06:21:00,87.699,87.725,87.69,87.705,106400001.0
2005-05-10 06:22:00,87.695,87.714,87.685,87.71,156800000.0
2005-05-10 06:23:00,87.693,87.73,87.688,87.73,221500002.0
2005-05-10 06:24:00,87.695,87.711,87.666,87.71,204299997.0
2005-05-10 06:25:00,87.679,87.724,87.679,87.694,191500001.0
2005-05-10 06:26:00,87.696,87.711,87.674,87.693,268400001.0
2005-05-10 06:27:00,87.696,87.718,87.675,87.689,194999997.0
2005-05-10 06:28:00,87.686,87.71,87.669,87.71,212900002.0
2005-05-10 06:29:00,87.689,87.726,87.686,87.726,305999998.0
2005-05-10 06:30:00,87.726,87.747,87.71,87.734,383200001.0
2005-05-10 06:31:00,87.719,87.736,87.694,87.694,312899999.0
2005-05-10 06:32:00,87.703,87.73,87.687,87.725,299800000.0
2005-05-10 06:33:00,87.689,87.74,87.685,87.74,236599998.0
2005-05-10 06:34:00,87.738,87.746,87.707,87.729,132499999.0
2005-05-10 06:35:00,87.731,87.74,87.702,87.714,398099997.0
2005-05-10 06:36:00,87.718,87.735,87.695,87.707,193100003.0
2005-05-10 06:37:00,87.693,87.72,87.693,87.714,268700004.0
2005-05-10 06:38:00,87.722,87.722,87.68,87.694,133900002.0
2005-05-10 06:39:00,87.717,87.717,87.684,87.688,143399996.0
2005-05-10 06:40:00,87.7,87.721,87.685,87.707,144600000.0
2005-05-10 06:41:00,87.7,87.724,87.691,87.707,164399999.0
2005-05-10 06:42:00,87.72,87.731,87.691,87.699,288600002.0
2005-05-10 06:43:00,87.706,87.737,87.7,87.71,217999999.0
2005-05-10 06:44:00,87.722,87.751,87.709,87.724,324500000.0
2005-05-10 06:45:00,87.725,87.755,87.724,87.739,321999995.0
2005-05-10 06:46:00,87.743,87.76,87.727,87.732,286599999.0
2005-05-10 06:47:00,87.733,87.762,87.721,87.755,286100002.0
2005-05-10 06:48:00,87.731,87.758,87.711,87.725,305400000.0
2005-05-10 06:49:00,87.72,87.75,87.71,87.71,273700000.0
2005-05-10 06:50:00,87.727,87.75,87.713,87.714,284099995.0
2005-05-10 06:51:00,87.711,87.736,87.703,87.736,391299999.0
2005-05-10 06:52:00,87.712,87.738,87.694,87.716,202699995.0
2005-05-10 06:53:00,87.737,87.737,87.699,87.699,302700000.0
2005-05-10 06:54:00,87.712,87.718,87.69,87.718,278700003.0
2005-05-10 06:55:00,87.725,87.751,87.716,87.724,251899998.0
2005-05-10 06:56:00,87.719,87.738,87.688,87.714,350599999.0
2005-05-10 06:57:00,87.713,87.724,87.692,87.705,281400004.0
2005-05-10 06:58:00,87.706,87.722,87.682,87.7,237800000.0
2005-05-10 06:59:00,87.675,87.712,87.675,87.705,154799998.0
2005-05-10 07:00:00,87.703,87.71,87.672,87.672,265900002.0
2005-05-10 07:01:00,87.693,87.703,87.67,87.689,211799999.0
2005-05-10 07:02:00,87.674,87.71,87.668,87.683,338799999.0
2005-05-10 07:03:00,87.675,87.705,87.66,87.694,242000005.0
2005-05-10 07:04:00,87.671,87.698,87.658,87.667,349900002.0
2005-05-10 07:05:00,87.668,87.689,87.662,87.682,155700000.0
2005-05-10 07:06:00,87.693,87.697,87.668,87.67,277300002.0
2005-05-10 07:07:00,87.677,87.698,87.659,87.685,365800001.0
2005-05-10 07:08:00,87.686,87.688,87.65,87.688,181399994.0
2005-05-10 07:09:00,87.712,87.712,87.689,87.689,122600000.0
2005-05-10 07:10:00,87.675,87.695,87.664,87.679,205800000.0
2005-05-10 07:11:00,87.673,87.71,87.667,87.697,319700001.0
2005-05-10 07:12:00,87.66,87.703,87.66,87.681,232700001.0
2005-05-10 07:13:00,87.669,87.71,87.662,87.707,261799997.0
2005-05-10 07:14:00,87.685,87.704,87.672,87.685,286599996.0
2005-05-10 07:15:00,87.692,87.692,87.665,87.674,118799998.0
2005-05-10 07:16:00,87.654,87.7,87.654,87.677,136600000.0
2005-05-10 07:17:00,87.656,87.692,87.656,87.685,275100001.0
2005-05-10 07:18:00,87.685,87.694,87.654,87.669,248899998.0
2005-05-10 07:19:00,87.683,87.709,87.675,87.689,278199997.0
2005-05-10 07:20:00,87.667,87.688,87.657,87.671,225600004.0
2005-05-10 07:21:00,87.686,87.708,87.668,87.673,234200001.0
2005-05-10 07:22:00,87.694,87.694,87.649,87.668,264100000.0
2005-05-10 07:23:00,87.67,87.677,87.641,87.641,241999999.0
2005-05-10 07:24:00,87.655,87.676,87.637,87.657,161200001.0
2005-05-10 07:25:00,87.642,87.67,87.64,87.659,172799998.0
2005-05-10 07:26:00,87.653,87.656,87.623,87.635,239000002.0
2005-05-10 07:27:00,87.62,87.637,87.601,87.616,166400001.0
2005-05-10 07:28:00,87.626,87.652,87.625,87.649,226499998.0
2005-05-10 07:29:00,87.654,87.661,87.631,87.645,212599999.0
2005-05-10 07:30:00,87.664,87.672,87.642,87.652,269599999.0
2005-05-10 07:31:00,87.638,87.669,87.633,87.656,239400000.0
2005-05-10 07:32:00,87.646,87.665,87.638,87.647,262900002.0
2005-05-10 07:33:00,87.649,87.67,87.634,87.649,271400002.0
2005-05-10 07:34:00,87.619,87.644,87.613,87.63,101399998.0
2005-05-10 07:35:00,87.635,87.647,87.615,87.631,347000004.0
2005-05-10 07:36:00,87.646,87.646,87.617,87.623,164599999.0
2005-05-10 07:37:00,87.655,87.66,87.624,87.632,224100000.0
2005-05-10 07:38:00,87.628,87.651,87.618,87.641,263800001.0
2005-05-10 07:39:00,87.637,87.66,87.629,87.632,202900000.0
2005-05-10 07:40:00,87.653,87.659,87.609,87.627,217000003.0
2005-05-10 07:41:00,87.652,87.66,87.619,87.632,260999996.0
2005-05-10 07:42:00,87.637,87.656,87.622,87.637,166999998.0
2005-05-10 07:43:00,87.64,87.676,87.64,87.643,153099996.0
2005-05-10 07:44:00,87.68,87.68,87.647,87.662,120300000.0
2005-05-10 07:45:00,87.667,87.685,87.644,87.657,295600000.0
2005-05-10 07:46:00,87.677,87.679,87.642,87.649,257000003.0
2005-05-10 07:47:00,87.653,87.683,87.639,87.665,274399999.0
2005-05-10 07:48:00,87.669,87.674,87.641,87.652,164499996.0
2005-05-10 07:49:00,87.667,87.67,87.623,87.623,135800000.0
2005-05-10 07:50:00,87.653,87.669,87.638,87.647,183300000.0
2005-05-10 07:51:00,87.632,87.65,87.617,87.639,220899998.0
2005-05-10 07:52:00,87.633,87.639,87.595,87.599,139000000.0
2005-05-10 07:53:00,87.616,87.647,87.6,87.606,316500002.0
2005-05-10 07:54:00,87.623,87.639,87.593,87.639,171900003.0
2005-05-10 07:55:00,87.624,87.641,87.611,87.626,245500002.0
2005-05-10 07:56:00,87.616,87.635,87.611,87.613,252900004.0
2005-05-10 07:57:00,87.595,87.619,87.582,87.596,284499995.0
2005-05-10 07:58:00,87.619,87.62,87.594,87.599,195299998.0
2005-05-10 07:59:00,87.602,87.638,87.591,87.638,166899998.0
2005-05-10 08:00:00,87.617,87.645,87.608,87.638,261699995.0
2005-05-10 08:01:00,87.625,87.655,87.621,87.638,292699998.0
2005-05-10 08:02:00,87.648,87.658,87.631,87.638,229599997.0
2005-05-10 08:03:00,87.624,87.649,87.609,87.627,333699997.0
2005-05-10 08:04:00,87.661,87.661,87.63,87.641,228300004.0
2005-05-10 08:05:00,87.636,87.686,87.633,87.678,119300000.0
2005-05-10 08:06:00,87.65,87.681,87.65,87.672,208900001.0
2005-05-10 08:07:00,87.643,87.724,87.643,87.71,302000000.0
2005-05-10 08:08:00,87.695,87.705,87.675,87.678,138100001.0
2005-05-10 08:09:00,87.668,87.706,87.651,87.695,275800000.0
2005-05-10 08:10:00,87.675,87.698,87.665,87.682,184199998.0
2005-05-10 08:11:00,87.68,87.7,87.654,87.676,319899999.0
2005-05-10 08:12:00,87.696,87.713,87.672,87.691,249499994.0
2005-05-10 08:13:00,87.677,87.695,87.658,87.676,173500002.0
2005-05-10 08:14:00,87.7,87.708,87.675,87.675,264200000.0
2005-05-10 08:15:00,87.695,87.696,87.663,87.69,332200006.0
2005-05-10 08:16:00,87.702,87.702,87.655,87.66,231800002.0
2005-05-10 08:17:00,87.69,87.698,87.674,87.688,220999999.0
2005-05-10 08:18:00,87.669,87.693,87.657,87.667,221499997.0
2005-05-10 08:19:00,87.68,87.69,87.649,87.66,303499997.0
2005-05-10 08:20:00,87.655,87.674,87.624,87.645,145900001.0
2005-05-10 08:21:00,87.672,87.692,87.644,87.673,183500001.0
2005-05-10 08:22:00,87.663,87.709,87.661,87.693,198800002.0
2005-05-10 08:23:00,87.677,87.685,87.655,87.673,395400000.0
2005-05-10 08:24:00,87.663,87.675,87.635,87.635,309099998.0
2005-05-10 08:25:00,87.663,87.68,87.643,87.665,129400001.0
2005-05-10 08:26:00,87.678,87.686,87.651,87.658,156800000.0
2005-05-10 08:27:00,87.656,87.678,87.636,87.649,285000002.0
2005-05-10 08:28:00,87.64,87.7,87.64,87.675,223099999.0
2005-05-10 08:29:00,87.666,87.684,87.643,87.657,246499998.0
2005-05-10 08:30:00,87.67,87.689,87.645,87.678,269399997.0
2005-05-10 08:31:00,87.686,87.716,87.674,87.707,268999999.0
2005-05-10 08:32:00,87.7,87.727,87.692,87.699,191099999.0
2005-05-10 08:33:00,87.696,87.728,87.696,87.723,222900005.0
2005-05-10 08:34:00,87.698,87.755,87.692,87.755,199400000.0
2005-05-10 08:35:00,87.75,87.78,87.743,87.776,212800000.0
2005-05-10 08:36:00,87.759,87.792,87.759,87.781,287900001.0
2005-05-10 08:37:00,87.78,87.811,87.776,87.793,180700002.0
2005-05-10 08:38:00,87.801,87.82,87.783,87.817,197699995.0
2005-05-10 08:39:00,87.813,87.824,87.783,87.789,230200003.0
2005-05-10 08:40:00,87.788,87.802,87.771,87.79,249500000.0
2005-05-10 08:41:00,87.78,87.811,87.772,87.795,366299998.0
2005-05-10 08:42:00,87.791,87.813,87.779,87.788,177199999.0
2005-05-10 08:43:00,87.809,87.812,87.779,87.789,199699997.0
2005-05-10 08:44:00,87.797,87.807,87.766,87.786,201299998.0
2005-05-10 08:45:00,87.802,87.802,87.766,87.781,200299999.0
2005-05-10 08:46:00,87.795,87.797,87.772,87.792,242699997.0
2005-05-10 08:47:00,87.797,87.808,87.779,87.779,251699999.0
2005-05-10 08:48:00,87.82,87.83,87.792,87.8,278000000.0
2005-05-10 08:49:00,87.799,87.829,87.799,87.829,289000001.0
2005-05-10 08:50:00,87.821,87.847,87.802,87.812,156599998.0
2005-05-10 08:51:00,87.802,87.833,87.788,87.813,267899997.0
2005-05-10 08:52:00,87.837,87.845,87.813,87.813,273500000.0
2005-05-10 08:53:00,87.824,87.831,87.791,87.798,369600003.0
2005-05-10 08:54:00,87.799,87.818,87.791,87.803,241800005.0
2005-05-10 08:55:00,87.794,87.824,87.78,87.79,250200001.0
2005-05-10 08:56:00,87.798,87.817,87.77,87.787,294799998.0
2005-05-10 08:57:00,87.82,87.829,87.79,87.804,277000000.0
2005-05-10 08:58:00,87.835,87.835,87.791,87.794,200300001.0
2005-05-10 08:59:00,87.823,87.831,87.802,87.809,206399999.0
2005-05-10 09:00:00,87.832,87.832,87.798,87.819,412000005.0
2005-05-10 09:01:00,87.796,87.838,87.796,87.828,238099998.0
2005-05-10 09:02:00,87.808,87.829,87.796,87.816,235200000.0
2005-05-10 09:03:00,87.803,87.824,87.791,87.82,189700000.0
2005-05-10 09:04:00,87.79,87.831,87.79,87.808,262300000.0
2005-05-10 09:05:00,87.812,87.812,87.766,87.776,177799998.0
2005-05-10 09:06:00,87.79,87.791,87.751,87.751,143300000.0
2005-05-10 09:07:00,87.783,87.783,87.755,87.755,237599998.0
2005-05-10 09:08:00,87.761,87.79,87.736,87.769,275700002.0
2005-05-10 09:09:00,87.75,87.778,87.747,87.768,194099997.0
2005-05-10 09:10:00,87.748,87.77,87.74,87.744,220299997.0
2005-05-10 09:11:00,87.745,87.783,87.735,87.764,339499998.0
2005-05-10 09:12:00,87.74,87.76,87.72,87.74,235699998.0
2005-05-10 09:13:00,87.732,87.753,87.722,87.734,235200002.0
2005-05-10 09:14:00,87.747,87.755,87.723,87.729,217200001.0
2005-05-10 09:15:00,87.739,87.756,87.706,87.721,121899997.0
2005-05-10 09:16:00,87.729,87.733,87.701,87.703,213400002.0
2005-05-10 09:17:00,87.709,87.724,87.686,87.699,245499995.0
2005-05-10 09:18:00,87.7,87.733,87.699,87.712,282699995.0
2005-05-10 09:19:00,87.693,87.725,87.685,87.697,315200004.0
2005-05-10 09:20:00,87.719,87.733,87.702,87.722,381100004.0
2005-05-10 09:21:00,87.691,87.713,87.677,87.701,140899998.0
2005-05-10 09:22:00,87.717,87.73,87.7,87.712,164199998.0
2005-05-10 09:23:00,87.702,87.755,87.694,87.72,279900002.0
2005-05-10 09:24:00,87.711,87.748,87.704,87.727,337300000.0
2005-05-10 09:25:00,87.727,87.759,87.695,87.735,439400005.0
2005-05-10 09:26:00,87.726,87.761,87.723,87.744,384999997.0
2005-05-10 09:27:00,87.738,87.754,87.699,87.724,274000003.0
2005-05-10 09:28:00,87.708,87.744,87.704,87.744,227000002.0
2005-05-10 09:29:00,87.741,87.742,87.712,87.713,170599998.0
2005-05-10 09:30:00,87.713,87.713,87.678,87.692,170800002.0
2005-05-10 09:31:00,87.718,87.719,87.691,87.693,255999999.0
2005-05-10 09:32:00,87.715,87.717,87.673,87.675,188199997.0
2005-05-10 09:33:00,87.674,87.692,87.662,87.676,323999999.0
2005-05-10 09:34:00,87.663,87.675,87.644,87.656,238300000.0
2005-05-10 09:35:00,87.642,87.684,87.642,87.669,182599999.0
2005-05-10 09:36:00,87.66,87.678,87.647,87.662,168099999.0
2005-05-10 09:37:00,87.66,87.699,87.65,87.666,261100001.0
2005-05-10 09:38:00,87.696,87.696,87.655,87.676,258199997.0
2005-05-10 09:39:00,87.654,87.706,87.654,87.706,183300001.0
2005-05-10 09:40:00,87.689,87.7,87.667,87.674,248599999.0
2005-05-10 09:41:00,87.674,87.69,87.662,87.69,218800003.0
2005-05-10 09:42:00,87.69,87.711,87.673,87.702,267900002.0
2005-05-10 09:43:00,87.679,87.701,87.666,87.69,359999998.0
2005-05-10 09:44:00,87.662,87.684,87.643,87.67,221599998.0
2005-05-10 09:45:00,87.663,87.681,87.642,87.642,177500000.0
2005-05-10 09:46:00,87.638,87.666,87.622,87.645,251799996.0
2005-05-10 09:47:00,87.647,87.675,87.645,87.66,247099998.0
2005-05-10 09:48:00,87.661,87.678,87.645,87.661,231999998.0
2005-05-10 09:49:00,87.672,87.679,87.654,87.655,163999998.0
2005-05-10 09:50:00,87.65,87.69,87.65,87.665,350099998.0
2005-05-10 09:51:00,87.666,87.697,87.653,87.697,189300000.0
2005-05-10 09:52:00,87.675,87.686,87.659,87.684,207599997.0
2005-05-10 09:53:00,87.675,87.687,87.657,87.664,164499995.0
2005-05-10 09:54:00,87.672,87.716,87.665,87.711,268200001.0
2005-05-10 09:55:00,87.71,87.731,87.688,87.696,162799998.0
2005-05-10 09:56:00,87.689,87.71,87.681,87.707,190100000.0
2005-05-10 09:57:00,87.712,87.721,87.691,87.707,328000003.0
2005-05-10 09:58:00,87.708,87.731,87.686,87.731,218699994.0
2005-05-10 09:59:00,87.705,87.751,87.703,87.732,255400003.0
2005-05-10 10:00:00,87.72,87.764,87.713,87.747,224700000.0
2005-05-10 10:01:00,87.765,87.771,87.723,87.736,222399994.0
2005-05-10 10:02:00,87.748,87.771,87.734,87.749,178300002.0
2005-05-10 10:03:00,87.748,87.756,87.729,87.731,394799996.0
2005-05-10 10:04:00,87.747,87.762,87.726,87.729,255699998.0
2005-05-10 10:05:00,87.729,87.757,87.697,87.717,392899996.0
2005-05-10 10:06:00,87.732,87.757,87.722,87.742,185300001.0
2005-05-10 10:07:00,87.721,87.772,87.721,87.751,353600000.0
2005-05-10 10:08:00,87.746,87.781,87.734,87.755,255800000.0
2005-05-10 10:09:00,87.761,87.784,87.758,87.761,256799999.0
2005-05-10 10:10:00,87.774,87.798,87.754,87.77,339900006.0
2005-05-10 10:11:00,87.77,87.796,87.769,87.786,236600000.0
2005-05-10 10:12:00,87.796,87.798,87.768,87.768,242100001.0
2005-05-10 10:13:00,87.791,87.81,87.778,87.802,312900003.0
2005-05-10 10:14:00,87.789,87.812,87.778,87.79,221200004.0
2005-05-10 10:15:00,87.795,87.801,87.769,87.774,244900000.0
2005-05-10 10:16:00,87.76,87.809,87.76,87.805,222899999.0
2005-05-10 10:17:00,87.802,87.802,87.762,87.784,192499997.0
2005-05-10 10:18:00,87.766,87.812,87.766,87.789,354799997.0
2005-05-10 10:19:00,87.751,87.79,87.751,87.79,344099996.0
2005-05-10 10:20:00,87.768,87.791,87.75,87.776,284599999.0
2005-05-10 10:21:00,87.772,87.79,87.752,87.768,286700003.0
2005-05-10 10:22:00,87.757,87.787,87.753,87.771,375999997.0
2005-05-10 10:23:00,87.785,87.789,87.751,87.764,335200000.0
2005-05-10 10:24:00,87.744,87.779,87.735,87.779,166599999.0
2005-05-10 10:25:00,87.77,87.774,87.741,87.756,282900003.0
2005-05-10 10:26:00,87.78,87.784,87.745,87.745,185400001.0
2005-05-10 10:27:00,87.765,87.792,87.744,87.744,404099998.0
2005-05-10 10:28:00,87.743,87.758,87.724,87.724,300300001.0
2005-05-10 10:29:00,87.754,87.769,87.735,87.735,143999999.0
2005-05-10 10:30:00,87.772,87.78,87.74,87.74,345100000.0
2005-05-10 10:31:00,87.757,87.767,87.715,87.767,160199998.0
2005-05-10 10:32:00,87.768,87.769,87.733,87.748,221000006.0
2005-05-10 10:33:00,87.762,87.779,87.742,87.742,147799998.0
2005-05-10 10:34:00,87.754,87.781,87.741,87.76,245000003.0
2005-05-10 10:35:00,87.767,87.797,87.764,87.778,373400001.0
2005-05-10 10:36:00,87.769,87.778,87.73,87.733,271199998.0
2005-05-10 10:37:00,87.72,87.777,87.72,87.777,243400000.0
2005-05-10 10:38:00,87.767,87.801,87.763,87.78,289399995.0
2005-05-10 10:39:00,87.784,87.807,87.762,87.762,226499998.0
2005-05-10 10:40:00,87.777,87.794,87.754,87.761,246999999.0
2005-05-10 10:41:00,87.767,87.781,87.751,87.768,344600007.0
2005-05-10 10:42:00,87.757,87.777,87.735,87.74,269799994.0
2005-05-10 10:43:00,87.739,87.748,87.701,87.713,267700000.0
2005-05-10 10:44:00,87.729,87.75,87.705,87.72,339100001.0
2005-05-10 10:45:00,87.742,87.75,87.703,87.713,252199998.0
2005-05-10 10:46:00,87.706,87.737,87.699,87.733,177100002.0
2005-05-10 10:47:00,87.713,87.76,87.708,87.742,307799997.0
2005-05-10 10:48:00,87.726,87.747,87.692,87.713,129800001.0
2005-05-10 10:49:00,87.697,87.73,87.681,87.717,324800002.0
2005-05-10 10:50:00,87.724,87.731,87.7,87.727,244399999.0
2005-05-10 10:51:00,87.712,87.735,87.696,87.726,248100002.0
2005-05-10 10:52:00,87.706,87.746,87.706,87.73,321199998.0
2005-05-10 10:53:00,87.728,87.749,87.714,87.738,170199998.0
2005-05-10 10:54:00,87.754,87.77,87.715,87.746,324999998.0
2005-05-10 10:55:00,87.749,87.79,87.749,87.79,217500003.0
2005-05-10 10:56:00,87.783,87.796,87.754,87.782,168800001.0
2005-05-10 10:57:00,87.768,87.787,87.764,87.779,232300005.0
2005-05-10 10:58:00,87.771,87.812,87.758,87.81,355800002.0
2005-05-10 10:59:00,87.792,87.811,87.786,87.787,213099995.0
2005-05-10 11:00:00,87.83,87.839,87.804,87.824,302899995.0
2005-05-10 11:01:00,87.817,87.83,87.783,87.81,260900003.0
2005-05-10 11:02:00,87.787,87.815,87.785,87.807,286499998.0
2005-05-10 11:03:00,87.813,87.842,87.784,87.822,282099996.0
2005-05-10 11:04:00,87.817,87.833,87.795,87.811,200500001.0
2005-05-10 11:05:00,87.829,87.849,87.809,87.82,384500002.0
2005-05-10 11:06:00,87.798,87.825,87.78,87.811,145999998.0
2005-05-10 11:07:00,87.783,87.813,87.783,87.8,272700000.0
2005-05-10 11:08:00,87.788,87.82,87.788,87.788,174599998.0
2005-05-10 11:09:00,87.801,87.83,87.795,87.814,197100002.0
2005-05-10 11:10:00,87.811,87.828,87.791,87.807,173800001.0
2005-05-10 11:11:00,87.803,87.839,87.802,87.822,298400000.0
2005-05-10 11:12:00,87.829,87.833,87.802,87.802,291099997.0
2005-05-10 11:13:00,87.792,87.822,87.786,87.822,346800001.0
2005-05-10 11:14:00,87.819,87.836,87.808,87.833,350700002.0
2005-05-10 11:15:00,87.813,87.838,87.805,87.818,336400000.0
2005-05-10 11:16:00,87.819,87.836,87.807,87.821,141199997.0
2005-05-10 11:17:00,87.821,87.839,87.806,87.82,305499997.0
2005-05-10 11:18:00,87.857,87.858,87.82,87.82,230999999.0
2005-05-10 11:19:00,87.814,87.842,87.814,87.822,357200000.0
2005-05-10 11:20:00,87.821,87.842,87.811,87.833,256499999.0
2005-05-10 11:21:00,87.829,87.845,87.797,87.845,333199997.0
2005-05-10 11:22:00,87.828,87.86,87.828,87.86,233999998.0
2005-05-10 11:23:00,87.841,87.873,87.829,87.845,276000003.0
2005-05-10 11:24:00,87.868,87.869,87.84,87.849,175899998.0
2005-05-10 11:25:00,87.844,87.866,87.831,87.852,224299998.0
2005-05-10 11:26:00,87.845,87.862,87.814,87.833,289200001.0
2005-05-10 11:27:00,87.849,87.86,87.811,87.833,299799996.0
2005-05-10 11:28:00,87.864,87.864,87.824,87.847,327399998.0
2005-05-10 11:29:00,87.834,87.851,87.814,87.828,245299999.0
2005-05-10 11:30:00,87.808,87.864,87.807,87.852,188600000.0
2005-05-10 11:31:00,87.87,87.874,87.833,87.843,199399999.0
2005-05-10 11:32:00,87.849,87.866,87.839,87.846,335500000.0
2005-05-10 11:33:00,87.849,87.865,87.83,87.83,303499999.0
2005-05-10 11:34:00,87.829,87.864,87.829,87.864,388800001.0
2005-05-10 11:35:00,87.844,87.871,87.824,87.856,137700001.0
2005-05-10 11:36:00,87.834,87.862,87.825,87.853,242399999.0
2005-05-10 11:37:00,87.838,87.857,87.824,87.838,181700002.0
2005-05-10 11:38:00,87.84,87.863,87.824,87.831,256200001.0
2005-05-10 11:39:00,87.823,87.864,87.823,87.864,249699993.0
2005-05-10 11:40:00,87.859,87.879,87.835,87.864,231099999.0
2005-05-10 11:41:00,87.845,87.861,87.824,87.852,338700002.0
2005-05-10 11:42:00,87.864,87.864,87.812,87.824,207500001.0
2005-05-10 11:43:00,87.798,87.846,87.797,87.838,355899998.0
2005-05-10 11:44:00,87.84,87.858,87.825,87.844,325299998.0
2005-05-10 11:45:00,87.845,87.865,87.828,87.855,281000001.0
2005-05-10 11:46:00,87.831,87.858,87.83,87.844,220699998.0
2005-05-10 11:47:00,87.823,87.843,87.809,87.835,266299999.0
2005-05-10 11:48:00,87.823,87.848,87.814,87.832,209400002.0
2005-05-10 11:49:00,87.818,87.847,87.808,87.824,286000000.0
2005-05-10 11:50:00,87.826,87.846,87.813,87.828,167299996.0
2005-05-10 11:51:00,87.826,87.848,87.813,87.822,197400004.0
2005-05-10 11:52:00,87.814,87.844,87.802,87.823,275199998.0
2005-05-10 11:53:00,87.825,87.848,87.812,87.823,369499999.0
2005-05-10 11:54:00,87.82,87.858,87.815,87.824,198299995.0
2005-05-10 11:55:00,87.82,87.846,87.808,87.818,296000003.0
2005-05-10 11:56:00,87.839,87.845,87.812,87.82,220100002.0
2005-05-10 11:57:00,87.841,87.851,87.814,87.832,139800000.0
2005-05-10 11:58:00,87.825,87.86,87.825,87.838,209700003.0
2005-05-10 11:59:00,87.819,87.85,87.811,87.833,203900000.0
2005-05-10 12:00:00,87.836,87.861,87.816,87.849,286799999.0
2005-05-10 12:01:00,87.837,87.868,87.837,87.854,177199998.0
2005-05-10 12:02:00,87.857,87.857,87.819,87.821,98399998.0
2005-05-10 12:03:00,87.83,87.875,87.816,87.858,245600007.0
2005-05-10 12:04:00,87.832,87.856,87.818,87.821,185999996.0
2005-05-10 12:05:00,87.811,87.846,87.811,87.825,259499998.0
2005-05-10 12:06:00,87.843,87.856,87.825,87.843,136199999.0
2005-05-10 12:07:00,87.825,87.857,87.825,87.846,356500001.0
2005-05-10 12:08:00,87.828,87.851,87.812,87.826,240599998.0
2005-05-10 12:09:00,87.825,87.857,87.822,87.832,194899999.0
2005-05-10 12:10:00,87.857,87.859,87.814,87.814,326200003.0
2005-05-10 12:11:00,87.831,87.843,87.808,87.832,292999993.0
2005-05-10 12:12:00,87.828,87.856,87.812,87.816,283399997.0
2005-05-10 12:13:00,87.83,87.858,87.809,87.828,181399998.0
2005-05-10 12:14:00,87.846,87.875,87.834,87.851,284000000.0
2005-05-10 12:15:00,87.847,87.87,87.835,87.858,174600002.0
2005-05-10 12:16:00,87.871,87.88,87.852,87.855,166899999.0
2005-05-10 12:17:00,87.858,87.883,87.84,87.84,241799999.0
2005-05-10 12:18:00,87.86,87.87,87.831,87.836,249800000.0
2005-05-10 12:19:00,87.843,87.869,87.831,87.842,184999996.0
2005-05-10 12:20:00,87.858,87.883,87.841,87.857,267900002.0
2005-05-10 12:21:00,87.858,87.885,87.843,87.87,308400001.0
2005-05-10 12:22:00,87.858,87.876,87.826,87.876,204600000.0
2005-05-10 12:23:00,87.854,87.87,87.838,87.86,248100001.0
2005-05-10 12:24:00,87.854,87.89,87.848,87.857,147699998.0
2005-05-10 12:25:00,87.865,87.878,87.834,87.846,286400001.0
2005-05-10 12:26:00,87.857,87.89,87.845,87.865,250500002.0
2005-05-10 12:27:00,87.87,87.874,87.836,87.836,179799998.0
2005-05-10 12:28:00,87.844,87.865,87.839,87.854,222999999.0
2005-05-10 12:29:00,87.854,87.874,87.828,87.844,268200002.0
2005-05-10 12:30:00,87.843,87.855,87.823,87.83,295900005.0
2005-05-10 12:31:00,87.844,87.881,87.828,87.845,251200000.0
2005-05-10 12:32:00,87.824,87.848,87.824,87.842,152299998.0
2005-05-10 12:33:00,87.848,87.856,87.824,87.833,324899999.0
2005-05-10 12:34:00,87.841,87.876,87.829,87.864,202400000.0
2005-05-10 12:35:00,87.829,87.858,87.825,87.844,274199998.0
2005-05-10 12:36:00,87.848,87.907,87.829,87.83,233900003.0
2005-05-10 12:37:00,87.79,87.86,87.79,87.824,124999999.0
2005-05-10 12:38:00,87.838,87.862,87.832,87.862,221000001.0
2005-05-10 12:39:00,87.834,87.867,87.823,87.836,239800003.0
2005-05-10 12:40:00,87.838,87.861,87.803,87.835,114800001.0
2005-05-10 12:41:00,87.851,87.867,87.833,87.849,314499997.0
2005-05-10 12:42:00,87.844,87.88,87.839,87.842,273800001.0
2005-05-10 12:43:00,87.826,87.859,87.81,87.842,209300001.0
2005-05-10 12:44:00,87.847,87.861,87.826,87.845,233399996.0
2005-05-10 12:45:00,87.836,87.858,87.818,87.833,234999999.0
2005-05-10 12:46:00,87.854,87.903,87.832,87.903,299499995.0
2005-05-10 12:47:00,87.846,87.871,87.836,87.866,305800000.0
2005-05-10 12:48:00,87.858,87.88,87.835,87.861,343199998.0
2005-05-10 12:49:00,87.826,87.851,87.818,87.843,258599997.0
2005-05-10 12:50:00,87.844,87.844,87.813,87.844,224500001.0
2005-05-10 12:51:00,87.844,87.872,87.841,87.858,233299999.0
2005-05-10 12:52:00,87.83,87.856,87.819,87.822,373999997.0
2005-05-10 12:53:00,87.814,87.829,87.757,87.757,241799999.0
2005-05-10 12:54:00,87.809,87.839,87.802,87.823,202800002.0
2005-05-10 12:55:00,87.825,87.855,87.797,87.836,182800001.0
2005-05-10 12:56:00,87.821,87.854,87.803,87.835,229399998.0
2005-05-10 12:57:00,87.812,87.866,87.812,87.858,261800001.0
2005-05-10 12:58:00,87.852,87.86,87.828,87.828,271800000.0
2005-05-10 12:59:00,87.833,87.855,87.81,87.833,170299999.0
2005-05-10 13:00:00,87.851,87.895,87.844,87.895,347799994.0
2005-05-10 13:01:00,87.853,87.889,87.847,87.872,216799999.0
2005-05-10 13:02:00,87.886,87.898,87.858,87.872,274099999.0
2005-05-10 13:03:00,87.874,87.909,87.868,87.905,397999996.0
2005-05-10 13:04:00,87.88,87.892,87.862,87.879,179299999.0
2005-05-10 13:05:00,87.892,87.911,87.868,87.872,247400002.0
2005-05-10 13:06:00,87.895,87.905,87.863,87.875,284499997.0
2005-05-10 13:07:00,87.887,87.905,87.865,87.866,280100002.0
2005-05-10 13:08:00,87.87,87.905,87.864,87.881,348999994.0
2005-05-10 13:09:00,87.883,87.9,87.864,87.881,225799996.0
2005-05-10 13:10:00,87.878,87.907,87.872,87.901,311599997.0
2005-05-10 13:11:00,87.874,87.905,87.854,87.896,216599997.0
2005-05-10 13:12:00,87.881,87.902,87.866,87.883,263599997.0
2005-05-10 13:13:00,87.914,87.937,87.868,87.874,209099999.0
2005-05-10 13:14:00,87.879,87.883,87.857,87.857,395999998.0
2005-05-10 13:15:00,87.869,87.889,87.843,87.85,136600003.0
2005-05-10 13:16:00,87.89,87.89,87.86,87.866,171099998.0
2005-05-10 13:17:00,87.877,87.894,87.831,87.867,221800000.0
2005-05-10 13:18:00,87.882,87.894,87.867,87.884,271500002.0
2005-05-10 13:19:00,87.89,87.905,87.861,87.861,240700000.0
2005-05-10 13:20:00,87.876,87.895,87.858,87.874,330300002.0
2005-05-10 13:21:00,87.866,87.898,87.86,87.872,239000000.0
2005-05-10 13:22:00,87.874,87.892,87.846,87.853,302899995.0
2005-05-10 13:23:00,87.87,87.898,87.863,87.868,119699998.0
2005-05-10 13:24:00,87.872,87.895,87.855,87.887,365700000.0
2005-05-10 13:25:00,87.873,87.901,87.863,87.884,300199998.0
2005-05-10 13:26:00,87.895,87.896,87.864,87.872,348999993.0
2005-05-10 13:27:00,87.857,87.888,87.853,87.884,298800000.0
2005-05-10 13:28:00,87.862,87.881,87.833,87.857,275900000.0
2005-05-10 13:29:00,87.865,87.865,87.831,87.839,182799996.0
2005-05-10 13:30:00,87.843,87.858,87.812,87.825,116799999.0
2005-05-10 13:31:00,87.84,87.873,87.835,87.873,247399998.0
2005-05-10 13:32:00,87.843,87.848,87.825,87.831,184199999.0
2005-05-10 13:33:00,87.825,87.845,87.818,87.839,225699999.0
2005-05-10 13:34:00,87.841,87.861,87.825,87.825,254800002.0
2005-05-10 13:35:00,87.828,87.846,87.812,87.819,299500000.0
2005-05-10 13:36:00,87.812,87.853,87.812,87.822,238500000.0
2005-05-10 13:37:00,87.82,87.846,87.819,87.821,269199997.0
2005-05-10 13:38:00,87.845,87.846,87.787,87.787,182300001.0
2005-05-10 13:39:00,87.826,87.85,87.807,87.835,247599999.0
2005-05-10 13:40:00,87.824,87.833,87.803,87.805,307000002.0
2005-05-10 13:41:00,87.822,87.831,87.797,87.8,218699995.0
2005-05-10 13:42:00,87.816,87.833,87.795,87.803,149900001.0
2005-05-10 13:43:00,87.813,87.834,87.808,87.812,265300003.0
2005-05-10 13:44:00,87.813,87.832,87.788,87.801,175599998.0
2005-05-10 13:45:00,87.798,87.814,87.777,87.777,204299998.0
2005-05-10 13:46:00,87.795,87.833,87.791,87.828,126900001.0
2005-05-10 13:47:00,87.817,87.837,87.797,87.827,391600001.0
2005-05-10 13:48:00,87.806,87.835,87.806,87.821,244300000.0
2005-05-10 13:49:00,87.811,87.829,87.8,87.813,256599994.0
2005-05-10 13:50:00,87.81,87.815,87.774,87.796,448899996.0
2005-05-10 13:51:00,87.791,87.813,87.77,87.793,204199998.0
2005-05-10 13:52:00,87.805,87.815,87.782,87.784,221200001.0
2005-05-10 13:53:00,87.79,87.819,87.775,87.803,259699999.0
2005-05-10 13:54:00,87.805,87.822,87.783,87.806,258899997.0
2005-05-10 13:55:00,87.781,87.814,87.781,87.795,176700000.0
2005-05-10 13:56:00,87.817,87.82,87.79,87.794,211400000.0
2005-05-10 13:57:00,87.811,87.819,87.771,87.793,173099998.0
2005-05-10 13:58:00,87.78,87.804,87.772,87.786,322699998.0
2005-05-10 13:59:00,87.805,87.814,87.786,87.795,368000003.0
2005-05-10 14:00:00,87.778,87.804,87.772,87.802,176100000.0
2005-05-10 14:01:00,87.806,87.814,87.781,87.791,296499999.0
2005-05-10 14:02:00,87.815,87.829,87.786,87.786,227600001.0
2005-05-10 14:03:00,87.805,87.814,87.778,87.811,352400000.0
2005-05-10 14:04:00,87.795,87.816,87.777,87.779,323299993.0
2005-05-10 14:05:00,87.791,87.82,87.789,87.796,349299993.0
2005-05-10 14:06:00,87.815,87.825,87.796,87.808,268699999.0
2005-05-10 14:07:00,87.814,87.826,87.797,87.803,213400000.0
2005-05-10 14:08:00,87.807,87.827,87.78,87.792,196999996.0
2005-05-10 14:09:00,87.794,87.813,87.781,87.798,206999999.0
2005-05-10 14:10:00,87.827,87.827,87.749,87.76,181399998.0
2005-05-10 14:11:00,87.78,87.812,87.78,87.786,269999994.0
2005-05-10 14:12:00,87.8,87.834,87.789,87.834,250300001.0
2005-05-10 14:13:00,87.831,87.838,87.801,87.801,240300000.0
2005-05-10 14:14:00,87.8,87.848,87.8,87.806,414199999.0
2005-05-10 14:15:00,87.801,87.814,87.782,87.808,308500001.0
2005-05-10 14:16:00,87.81,87.835,87.779,87.787,222099997.0
2005-05-10 14:17:00,87.803,87.811,87.787,87.787,383499995.0
2005-05-10 14:18:00,87.803,87.833,87.786,87.796,246200003.0
2005-05-10 14:19:00,87.798,87.831,87.774,87.798,255800001.0
2005-05-10 14:20:00,87.803,87.825,87.791,87.81,220399993.0
2005-05-10 14:21:00,87.809,87.827,87.793,87.822,223299994.0
2005-05-10 14:22:00,87.791,87.82,87.787,87.799,288999998.0
2005-05-10 14:23:00,87.779,87.832,87.779,87.804,266599997.0
2005-05-10 14:24:00,87.782,87.802,87.775,87.799,234599997.0
2005-05-10 14:25:00,87.787,87.813,87.787,87.808,240899999.0
2005-05-10 14:26:00,87.784,87.8,87.772,87.79,262300001.0
2005-05-10 14:27:00,87.783,87.808,87.77,87.793,199799998.0
2005-05-10 14:28:00,87.791,87.805,87.769,87.78,210100000.0
2005-05-10 14:29:00,87.793,87.815,87.781,87.8,441999998.0
2005-05-10 14:30:00,87.772,87.801,87.742,87.742,229300003.0
2005-05-10 14:31:00,87.741,87.784,87.721,87.77,295999996.0
2005-05-10 14:32:00,87.764,87.798,87.764,87.79,230200002.0
2005-05-10 14:33:00,87.796,87.833,87.777,87.792,135600000.0
2005-05-10 14:34:00,87.778,87.818,87.778,87.803,163500000.0
2005-05-10 14:35:00,87.803,87.81,87.777,87.783,276899996.0
2005-05-10 14:36:00,87.763,87.814,87.763,87.791,163700003.0
2005-05-10 14:37:00,87.783,87.795,87.757,87.795,185800001.0
2005-05-10 14:38:00,87.8,87.804,87.773,87.775,176799998.0
2005-05-10 14:39:00,87.801,87.814,87.775,87.798,177600001.0
2005-05-10 14:40:00,87.809,87.814,87.785,87.809,192299995.0
2005-05-10 14:41:00,87.794,87.813,87.777,87.792,229400000.0
2005-05-10 14:42:00,87.807,87.832,87.79,87.81,348499998.0
2005-05-10 14:43:00,87.815,87.851,87.806,87.851,269499995.0
2005-05-10 14:44:00,87.839,87.848,87.811,87.838,160299999.0
2005-05-10 14:45:00,87.834,87.85,87.818,87.849,179999998.0
2005-05-10 14:46:00,87.822,87.855,87.822,87.855,157100000.0
2005-05-10 14:47:00,87.86,87.875,87.835,87.859,228200001.0
2005-05-10 14:48:00,87.882,87.883,87.843,87.845,269500001.0
2005-05-10 14:49:00,87.853,87.884,87.849,87.864,146100001.0
2005-05-10 14:50:00,87.884,87.901,87.861,87.864,348700005.0
2005-05-10 14:51:00,87.878,87.89,87.856,87.871,197299996.0
2005-05-10 14:52:00,87.863,87.895,87.849,87.89,269799999.0
2005-05-10 14:53:00,87.856,87.889,87.856,87.877,223100001.0
2005-05-10 14:54:00,87.865,87.897,87.864,87.88,288399995.0
2005-05-10 14:55:00,87.89,87.895,87.863,87.863,367999999.0
2005-05-10 14:56:00,87.869,87.881,87.85,87.861,259399998.0
2005-05-10 14:57:00,87.859,87.88,87.844,87.862,243099997.0
2005-05-10 14:58:00,87.88,87.89,87.851,87.851,207900001.0
2005-05-10 14:59:00,87.868,87.875,87.818,87.86,323700001.0
2005-05-10 15:00:00,87.851,87.868,87.835,87.851,271599999.0
2005-05-10 15:01:00,87.849,87.865,87.83,87.853,247099997.0
2005-05-10 15:02:00,87.85,87.873,87.836,87.849,238399997.0
2005-05-10 15:03:00,87.849,87.857,87.818,87.835,300399999.0
2005-05-10 15:04:00,87.841,87.859,87.822,87.843,209999996.0
2005-05-10 15:05:00,87.831,87.855,87.822,87.853,155999997.0
2005-05-10 15:06:00,87.853,87.855,87.828,87.852,280400000.0
2005-05-10 15:07:00,87.826,87.842,87.812,87.818,190799996.0
2005-05-10 15:08:00,87.815,87.852,87.809,87.852,117599997.0
2005-05-10 15:09:00,87.86,87.872,87.843,87.854,359199996.0
2005-05-10 15:10:00,87.835,87.859,87.827,87.846,272200004.0
2005-05-10 15:11:00,87.849,87.872,87.831,87.847,326200001.0
2005-05-10 15:12:00,87.85,87.876,87.84,87.876,130800000.0
2005-05-10 15:13:00,87.862,87.87,87.833,87.847,228599995.0
2005-05-10 15:14:00,87.846,87.865,87.82,87.835,264299999.0
2005-05-10 15:15:00,87.83,87.853,87.809,87.816,310000001.0
2005-05-10 15:16:00,87.799,87.837,87.79,87.799,318900000.0
2005-05-10 15:17:00,87.779,87.808,87.777,87.807,298400000.0
2005-05-10 15:18:00,87.798,87.816,87.779,87.783,285500003.0
2005-05-10 15:19:00,87.817,87.832,87.794,87.794,285699998.0
2005-05-10 15:20:00,87.787,87.827,87.769,87.785,230400002.0
2005-05-10 15:21:00,87.763,87.776,87.723,87.74,253300003.0
2005-05-10 15:22:00,87.719,87.746,87.669,87.745,278100002.0
2005-05-10 15:23:00,87.755,87.758,87.698,87.698,216500000.0
2005-05-10 15:24:00,87.703,87.726,87.685,87.695,274500000.0
2005-05-10 15:25:00,87.706,87.719,87.683,87.719,182399996.0
2005-05-10 15:26:00,87.703,87.739,87.689,87.721,148299998.0
2005-05-10 15:27:00,87.731,87.758,87.718,87.733,368199997.0
2005-05-10 15:28:00,87.748,87.756,87.726,87.728,184499998.0
2005-05-10 15:29:00,87.733,87.766,87.732,87.743,281100002.0
2005-05-10 15:30:00,87.734,87.766,87.733,87.74,237899998.0
2005-05-10 15:31:00,87.748,87.778,87.738,87.776,213200002.0
2005-05-10 15:32:00,87.766,87.784,87.746,87.746,222099998.0
2005-05-10 15:33:00,87.75,87.769,87.733,87.757,196200000.0
2005-05-10 15:34:00,87.736,87.757,87.715,87.728,419199999.0
2005-05-10 15:35:00,87.74,87.767,87.723,87.758,352400009.0
2005-05-10 15:36:00,87.75,87.763,87.732,87.735,280200002.0
2005-05-10 15:37:00,87.723,87.762,87.723,87.75,205900002.0
2005-05-10 15:38:00,87.743,87.76,87.718,87.74,319900000.0
2005-05-10 15:39:00,87.737,87.761,87.723,87.735,244700000.0
2005-05-10 15:40:00,87.725,87.76,87.725,87.751,160899997.0
2005-05-10 15:41:00,87.746,87.766,87.721,87.745,163100000.0
2005-05-10 15:42:00,87.728,87.747,87.706,87.717,191599996.0
2005-05-10 15:43:00,87.718,87.725,87.7,87.7,344799995.0
2005-05-10 15:44:00,87.722,87.729,87.688,87.715,320400001.0
2005-05-10 15:45:00,87.723,87.743,87.697,87.714,163399997.0
2005-05-10 15:46:00,87.72,87.733,87.696,87.711,207900000.0
2005-05-10 15:47:00,87.715,87.731,87.699,87.705,170499997.0
2005-05-10 15:48:00,87.733,87.742,87.712,87.712,278999996.0
2005-05-10 15:49:00,87.709,87.746,87.693,87.719,227800000.0
2005-05-10 15:50:00,87.752,87.759,87.715,87.727,346200001.0
2005-05-10 15:51:00,87.717,87.762,87.713,87.736,339399996.0
2005-05-10 15:52:00,87.742,87.76,87.721,87.739,285000005.0
2005-05-10 15:53:00,87.747,87.751,87.716,87.722,230800003.0
2005-05-10 15:54:00,87.702,87.737,87.684,87.713,237399996.0
2005-05-10 15:55:00,87.724,87.745,87.704,87.705,181000000.0
2005-05-10 15:56:00,87.72,87.726,87.691,87.697,363999997.0
2005-05-10 15:57:00,87.732,87.742,87.711,87.726,361600000.0
2005-05-10 15:58:00,87.718,87.745,87.713,87.72,283500000.0
2005-05-10 15:59:00,87.71,87.735,87.69,87.727,237200000.0
2005-05-10 16:00:00,87.711,87.721,87.694,87.708,193800000.0
2005-05-10 16:01:00,87.724,87.74,87.699,87.699,365700000.0
2005-05-10 16:02:00,87.707,87.726,87.695,87.715,322699999.0
2005-05-10 16:03:00,87.706,87.732,87.695,87.699,209299997.0
2005-05-10 16:04:00,87.69,87.723,87.686,87.711,364700003.0
2005-05-10 16:05:00,87.718,87.734,87.704,87.708,297899999.0
2005-05-10 16:06:00,87.74,87.746,87.72,87.726,287499998.0
2005-05-10 16:07:00,87.739,87.742,87.715,87.715,316299995.0
2005-05-10 16:08:00,87.699,87.732,87.699,87.711,231500002.0
2005-05-10 16:09:00,87.715,87.732,87.697,87.706,126400000.0
2005-05-10 16:10:00,87.715,87.742,87.705,87.705,240199999.0
2005-05-10 16:11:00,87.704,87.723,87.686,87.696,233999997.0
2005-05-10 16:12:00,87.718,87.733,87.7,87.725,257100002.0
2005-05-10 16:13:00,87.73,87.73,87.658,87.716,198300001.0
2005-05-10 16:14:00,87.712,87.73,87.697,87.717,174900003.0
2005-05-10 16:15:00,87.728,87.75,87.712,87.726,268399995.0
2005-05-10 16:16:00,87.738,87.761,87.722,87.722,280899996.0
2005-05-10 16:17:00,87.732,87.752,87.707,87.707,199500001.0
2005-05-10 16:18:00,87.733,87.749,87.713,87.745,278599999.0
2005-05-10 16:19:00,87.74,87.75,87.709,87.745,308399998.0
2005-05-10 16:20:00,87.728,87.76,87.725,87.76,354799999.0
2005-05-10 16:21:00,87.755,87.761,87.733,87.739,290100001.0
2005-05-10 16:22:00,87.772,87.774,87.734,87.737,161899998.0
2005-05-10 16:23:00,87.755,87.772,87.728,87.728,389799995.0
2005-05-10 16:24:00,87.764,87.764,87.727,87.729,208700000.0
2005-05-10 16:25:00,87.725,87.766,87.704,87.743,263299998.0
2005-05-10 16:26:00,87.759,87.771,87.739,87.76,310200000.0
2005-05-10 16:27:00,87.751,87.769,87.733,87.764,317699998.0
2005-05-10 16:28:00,87.768,87.778,87.746,87.778,178100002.0
2005-05-10 16:29:00,87.733,87.772,87.726,87.745,253800003.0
2005-05-10 16:30:00,87.75,87.765,87.724,87.731,259600001.0
2005-05-10 16:31:00,87.732,87.739,87.697,87.714,264799997.0
2005-05-10 16:32:00,87.711,87.735,87.688,87.688,249500001.0
2005-05-10 16:33:00,87.691,87.714,87.676,87.696,322299997.0
2005-05-10 16:34:00,87.724,87.742,87.703,87.728,183700000.0
2005-05-10 16:35:00,87.707,87.729,87.702,87.721,210000002.0
2005-05-10 16:36:00,87.712,87.739,87.701,87.725,220699998.0
2005-05-10 16:37:00,87.715,87.743,87.708,87.72,447499996.0
2005-05-10 16:38:00,87.712,87.731,87.699,87.707,364000003.0
2005-05-10 16:39:00,87.693,87.749,87.675,87.738,313099998.0
2005-05-10 16:40:00,87.739,87.748,87.707,87.733,289700000.0
2005-05-10 16:41:00,87.743,87.756,87.718,87.734,358100000.0
2005-05-10 16:42:00,87.726,87.77,87.712,87.749,244200003.0
2005-05-10 16:43:00,87.737,87.765,87.719,87.733,353500003.0
2005-05-10 16:44:00,87.747,87.75,87.718,87.719,290500001.0
2005-05-10 16:45:00,87.748,87.767,87.735,87.74,227499996.0
2005-05-10 16:46:00,87.765,87.785,87.746,87.755,211900001.0
2005-05-10 16:47:00,87.779,87.779,87.744,87.762,269000001.0
2005-05-10 16:48:00,87.748,87.803,87.746,87.789,230200002.0
2005-05-10 16:49:00,87.761,87.796,87.761,87.79,267499999.0
2005-05-10 16:50:00,87.794,87.794,87.768,87.781,78200000.0
2005-05-10 16:51:00,87.763,87.788,87.762,87.764,295099999.0
2005-05-10 16:52:00,87.771,87.785,87.745,87.755,287200003.0
2005-05-10 16:53:00,87.751,87.773,87.735,87.757,240100000.0
2005-05-10 16:54:00,87.753,87.795,87.734,87.795,216200001.0
2005-05-10 16:55:00,87.751,87.794,87.75,87.78,241299994.0
2005-05-10 16:56:00,87.803,87.816,87.785,87.809,384399995.0
2005-05-10 16:57:00,87.835,87.861,87.828,87.861,245200001.0
2005-05-10 16:58:00,87.88,87.88,87.843,87.859,161599997.0
2005-05-10 16:59:00,87.858,87.903,87.834,87.876,279599997.0
2005-05-10 17:00:00,87.866,87.899,87.862,87.878,268599999.0
2005-05-10 17:01:00,87.861,87.879,87.846,87.859,280899997.0
2005-05-10 17:02:00,87.84,87.867,87.832,87.863,215099997.0
2005-05-10 17:03:00,87.844,87.853,87.82,87.821,188799998.0
2005-05-10 17:04:00,87.826,87.849,87.823,87.838,139699998.0
2005-05-10 17:05:00,87.857,87.866,87.837,87.845,377500000.0
2005-05-10 17:06:00,87.851,87.87,87.831,87.831,256999998.0
2005-05-10 17:07:00,87.831,87.856,87.819,87.838,166900000.0
2005-05-10 17:08:00,87.846,87.856,87.825,87.833,248599999.0
2005-05-10 17:09:00,87.84,87.844,87.809,87.817,220699999.0
2005-05-10 17:10:00,87.799,87.826,87.799,87.824,236199998.0
2005-05-10 17:11:00,87.834,87.836,87.806,87.806,149799999.0
2005-05-10 17:12:00,87.832,87.832,87.789,87.789,264400001.0
2005-05-10 17:13:00,87.805,87.826,87.785,87.813,240600002.0
2005-05-10 17:14:00,87.803,87.829,87.788,87.82,301900001.0
2005-05-10 17:15:00,87.801,87.821,87.786,87.798,162999999.0
2005-05-10 17:16:00,87.787,87.81,87.783,87.786,260800001.0
2005-05-10 17:17:00,87.791,87.813,87.775,87.799,317499995.0
2005-05-10 17:18:00,87.792,87.813,87.788,87.813,224599998.0
2005-05-10 17:19:00,87.796,87.817,87.787,87.815,280299998.0
2005-05-10 17:20:00,87.806,87.814,87.763,87.792,238100004.0
2005-05-10 17:21:00,87.793,87.823,87.791,87.796,179700000.0
2005-05-10 17:22:00,87.817,87.825,87.778,87.778,218099997.0
2005-05-10 17:23:00,87.8,87.811,87.764,87.779,276800003.0
2005-05-10 17:24:00,87.818,87.82,87.79,87.79,226699998.0
2005-05-10 17:25:00,87.806,87.813,87.766,87.784,239000000.0
2005-05-10 17:26:00,87.817,87.83,87.79,87.802,150000001.0
2005-05-10 17:27:00,87.811,87.816,87.778,87.778,227599998.0
2005-05-10 17:28:00,87.783,87.809,87.775,87.803,202200002.0
2005-05-10 17:29:00,87.804,87.818,87.781,87.796,281099996.0
2005-05-10 17:30:00,87.797,87.803,87.763,87.763,253899999.0
2005-05-10 17:31:00,87.778,87.805,87.757,87.77,291200004.0
2005-05-10 17:32:00,87.791,87.804,87.768,87.791,389199996.0
2005-05-10 17:33:00,87.789,87.805,87.756,87.784,312599998.0
2005-05-10 17:34:00,87.801,87.824,87.78,87.797,442899997.0
2005-05-10 17:35:00,87.788,87.81,87.776,87.81,241400001.0
2005-05-10 17:36:00,87.796,87.812,87.766,87.772,281199998.0
2005-05-10 17:37:00,87.786,87.818,87.784,87.817,317400000.0
2005-05-10 17:38:00,87.785,87.813,87.771,87.771,266400000.0
2005-05-10 17:39:00,87.773,87.803,87.758,87.767,215700000.0
2005-05-10 17:40:00,87.777,87.803,87.777,87.802,122600000.0
2005-05-10 17:41:00,87.812,87.813,87.774,87.777,298700000.0
2005-05-10 17:42:00,87.765,87.796,87.765,87.795,197400001.0
2005-05-10 17:43:00,87.771,87.803,87.762,87.79,355800002.0
2005-05-10 17:44:00,87.807,87.814,87.761,87.78,181899998.0
2005-05-10 17:45:00,87.79,87.795,87.764,87.778,237400001.0
2005-05-10 17:46:00,87.811,87.816,87.775,87.78,241700002.0
2005-05-10 17:47:00,87.802,87.814,87.778,87.778,287000002.0
2005-05-10 17:48:00,87.785,87.811,87.779,87.792,342599998.0
2005-05-10 17:49:00,87.787,87.803,87.768,87.768,198999995.0
2005-05-10 17:50:00,87.775,87.814,87.768,87.811,287700000.0
2005-05-10 17:51:00,87.798,87.819,87.779,87.791,259299996.0
2005-05-10 17:52:00,87.801,87.831,87.784,87.815,307699996.0
2005-05-10 17:53:00,87.807,87.855,87.805,87.841,171099999.0
2005-05-10 17:54:00,87.838,87.853,87.821,87.852,226999996.0
2005-05-10 17:55:00,87.844,87.864,87.829,87.852,205999998.0
2005-05-10 17:56:00,87.84,87.863,87.831,87.848,222999999.0
2005-05-10 17:57:00,87.835,87.856,87.808,87.819,310599996.0
2005-05-10 17:58:00,87.813,87.846,87.809,87.83,252399999.0
2005-05-10 17:59:00,87.821,87.848,87.812,87.822,191700002.0
2005-05-10 18:00:00,87.849,87.861,87.83,87.855,295500001.0
2005-05-10 18:01:00,87.843,87.876,87.828,87.84,1849899995.0
2005-05-10 18:02:00,87.88,87.88,87.86,87.86,2125699991.0
2005-05-10 18:03:00,87.87,87.89,87.86,87.89,2125699991.0
2005-05-10 18:04:00,87.88,87.89,87.86,87.87,2125699991.0
2005-05-10 18:05:00,87.86,87.88,87.86,87.87,2125699991.0
2005-05-10 18:06:00,87.835,87.867,87.816,87.839,2125699991.0
2005-05-10 18:07:00,87.86,87.86,87.85,87.86,2102799992.0
2005-05-10 18:08:00,87.87,87.88,87.86,87.87,2102799992.0
2005-05-10 18:09:00,87.851,87.882,87.842,87.858,2102799992.0
2005-05-10 18:10:00,87.858,87.871,87.825,87.833,1866899990.0
2005-05-10 18:11:00,87.827,87.871,87.827,87.871,955100001.0
2005-05-10 18:12:00,87.856,87.874,87.84,87.869,1117400007.0
2005-05-10 18:13:00,87.886,87.902,87.849,87.866,1750699987.0
2005-05-10 18:14:00,87.91,87.99,87.91,87.96,1059099997.0
2005-05-10 18:15:00,87.94,87.96,87.94,87.96,1059099997.0
2005-05-10 18:16:00,87.97,87.97,87.93,87.94,1059099997.0
2005-05-10 18:17:00,87.897,87.93,87.894,87.911,1059099997.0
2005-05-10 18:18:00,87.901,87.96,87.901,87.917,1255799999.0
2005-05-10 18:19:00,87.917,87.926,87.887,87.891,2123899988.0
2005-05-10 18:20:00,87.894,87.907,87.859,87.872,1927099989.0
2005-05-10 18:21:00,87.877,87.901,87.864,87.873,1939899994.0
2005-05-10 18:22:00,87.886,87.908,87.855,87.88,1379300004.0
2005-05-10 18:23:00,87.89,87.89,87.88,87.88,1741699989.0
2005-05-10 18:24:00,87.88,87.89,87.88,87.88,1741699989.0
2005-05-10 18:25:00,87.89,87.9,87.88,87.89,1741699989.0
2005-05-10 18:26:00,87.856,87.904,87.856,87.889,1741699989.0
2005-05-10 18:27:00,87.886,87.904,87.858,87.891,1260499995.0
2005-05-10 18:28:00,87.896,87.907,87.861,87.884,1617099997.0
2005-05-10 18:29:00,87.884,87.913,87.877,87.894,1211700002.0
2005-05-10 18:30:00,87.908,87.914,87.87,87.895,973000002.0
2005-05-10 18:31:00,87.913,87.925,87.883,87.905,1357100001.0
2005-05-10 18:32:00,87.89,87.93,87.888,87.921,1816899994.0
2005-05-10 18:33:00,87.92,87.93,87.92,87.93,1796500000.0
2005-05-10 18:34:00,87.9,87.95,87.89,87.913,1796500000.0
2005-05-10 18:35:00,87.925,87.925,87.869,87.872,1882499997.0
2005-05-10 18:36:00,87.88,87.932,87.87,87.889,881999990.0
2005-05-10 18:37:00,87.914,87.965,87.899,87.915,1082299999.0
2005-05-10 18:38:00,87.898,87.939,87.884,87.933,938400007.0
2005-05-10 18:39:00,87.923,87.943,87.897,87.897,1035000000.0
2005-05-10 18:40:00,87.893,87.955,87.893,87.926,1711099997.0
2005-05-10 18:41:00,87.907,87.941,87.894,87.917,906599990.0
2005-05-10 18:42:00,87.92,87.939,87.9,87.9,1321199998.0
2005-05-10 18:43:00,87.898,87.93,87.887,87.893,426700000.0
2005-05-10 18:44:00,87.883,87.911,87.876,87.905,856200001.0
2005-05-10 18:45:00,87.883,87.919,87.869,87.882,680000001.0
2005-05-10 18:46:00,87.875,87.899,87.852,87.884,825800009.0
2005-05-10 18:47:00,87.878,87.905,87.865,87.875,261100000.0
2005-05-10 18:48:00,87.885,87.927,87.865,87.881,459399993.0
2005-05-10 18:49:00,87.892,87.905,87.863,87.893,644099996.0
2005-05-10 18:50:00,87.865,87.909,87.865,87.898,833099998.0
2005-05-10 18:51:00,87.885,87.913,87.866,87.884,1133899996.0
2005-05-10 18:52:00,87.883,87.904,87.862,87.885,1231499991.0
2005-05-10 18:53:00,87.885,87.9,87.848,87.883,1907699999.0
2005-05-10 18:54:00,87.867,87.901,87.855,87.887,1490699997.0
2005-05-10 18:55:00,87.861,87.895,87.855,87.89,1953399995.0
2005-05-10 18:56:00,87.891,87.904,87.872,87.889,349999997.0
2005-05-10 18:57:00,87.903,87.916,87.878,87.895,458999996.0
2005-05-10 18:58:00,87.896,87.909,87.881,87.89,1283000007.0
2005-05-10 18:59:00,87.88,87.903,87.855,87.88,1324400000.0
2005-05-10 19:00:00,87.865,87.881,87.843,87.843,318699995.0
2005-05-10 19:01:00,87.838,87.867,87.825,87.84,385399998.0
2005-05-10 19:02:00,87.842,87.862,87.834,87.853,191699998.0
2005-05-10 19:03:00,87.849,87.867,87.818,87.83,501600002.0
2005-05-10 19:04:00,87.847,87.888,87.834,87.86,551900005.0
2005-05-10 19:05:00,87.877,87.897,87.859,87.878,368800005.0
2005-05-10 19:06:00,87.864,87.897,87.848,87.862,1112300004.0
2005-05-10 19:07:00,87.868,87.893,87.858,87.865,1012699996.0
2005-05-10 19:08:00,87.873,87.892,87.848,87.849,1788099995.0
2005-05-10 19:09:00,87.862,87.903,87.857,87.875,1171900003.0
2005-05-10 19:10:00,87.862,87.878,87.855,87.869,306300004.0
2005-05-10 19:11:00,87.857,87.877,87.831,87.843,656800003.0
2005-05-10 19:12:00,87.843,87.867,87.841,87.858,317499996.0
2005-05-10 19:13:00,87.847,87.866,87.819,87.838,308799996.0
2005-05-10 19:14:00,87.843,87.86,87.83,87.855,297400000.0
2005-05-10 19:15:00,87.86,87.873,87.841,87.85,893799999.0
2005-05-10 19:16:00,87.834,87.864,87.826,87.856,545300004.0
2005-05-10 19:17:00,87.85,87.865,87.815,87.834,661699996.0
2005-05-10 19:18:00,87.835,87.847,87.81,87.81,609599998.0
2005-05-10 19:19:00,87.825,87.86,87.803,87.826,1106599997.0
2005-05-10 19:20:00,87.836,87.858,87.81,87.828,861499995.0
2005-05-10 19:21:00,87.818,87.853,87.815,87.843,693999997.0
2005-05-10 19:22:00,87.847,87.851,87.82,87.826,183600000.0
2005-05-10 19:23:00,87.836,87.857,87.82,87.845,1599699991.0
2005-05-10 19:24:00,87.809,87.841,87.794,87.835,893599999.0
2005-05-10 19:25:00,87.848,87.852,87.81,87.821,1180499996.0
2005-05-10 19:26:00,87.817,87.854,87.804,87.846,1643499999.0
2005-05-10 19:27:00,87.839,87.867,87.829,87.855,1274599993.0
2005-05-10 19:28:00,87.855,87.878,87.838,87.862,803999994.0
2005-05-10 19:29:00,87.867,87.875,87.834,87.837,331899998.0
2005-05-10 19:30:00,87.847,87.874,87.829,87.858,1137400015.0
2005-05-10 19:31:00,87.824,87.876,87.818,87.873,608099998.0
2005-05-10 19:32:00,87.846,87.882,87.826,87.849,976299996.0
2005-05-10 19:33:00,87.845,87.87,87.829,87.843,734700002.0
2005-05-10 19:34:00,87.854,87.869,87.84,87.855,1268699984.0
2005-05-10 19:35:00,87.874,87.879,87.82,87.833,937999997.0
2005-05-10 19:36:00,87.852,87.857,87.82,87.834,695400006.0
2005-05-10 19:37:00,87.834,87.865,87.83,87.846,221600006.0
2005-05-10 19:38:00,87.844,87.876,87.81,87.832,967399998.0
2005-05-10 19:39:00,87.828,87.853,87.806,87.821,777299990.0
2005-05-10 19:40:00,87.851,87.86,87.823,87.823,712800004.0
2005-05-10 19:41:00,87.871,87.871,87.827,87.829,975699999.0
2005-05-10 19:42:00,87.835,87.849,87.813,87.824,1076499991.0
2005-05-10 19:43:00,87.852,87.87,87.814,87.846,547600000.0
2005-05-10 19:44:00,87.834,87.877,87.824,87.836,827099990.0
2005-05-10 19:45:00,87.827,87.858,87.799,87.841,370000005.0
2005-05-10 19:46:00,87.835,87.877,87.825,87.84,636899999.0
2005-05-10 19:47:00,87.848,87.858,87.823,87.841,300700002.0
2005-05-10 19:48:00,87.841,87.866,87.821,87.836,1114700007.0
2005-05-10 19:49:00,87.845,87.866,87.809,87.809,734100004.0
2005-05-10 19:50:00,87.813,87.836,87.802,87.821,476899997.0
2005-05-10 19:51:00,87.833,87.85,87.794,87.806,416900002.0
2005-05-10 19:52:00,87.817,87.849,87.814,87.834,409899998.0
2005-05-10 19:53:00,87.81,87.842,87.801,87.842,825900002.0
2005-05-10 19:54:00,87.84,87.872,87.823,87.839,744200007.0
2005-05-10 19:55:00,87.826,87.855,87.82,87.836,213300000.0
2005-05-10 19:56:00,87.845,87.877,87.83,87.83,486200003.0
2005-05-10 19:57:00,87.847,87.855,87.809,87.839,629999997.0
2005-05-10 19:58:00,87.81,87.84,87.791,87.829,1025099985.0
2005-05-10 19:59:00,87.852,87.858,87.815,87.823,610999994.0
2005-05-10 20:00:00,87.82,87.84,87.799,87.832,541599994.0
2005-05-10 20:01:00,87.832,87.845,87.808,87.821,496800000.0
2005-05-10 20:02:00,87.821,87.853,87.808,87.835,535399996.0
2005-05-10 20:03:00,87.835,87.858,87.817,87.833,519199999.0
2005-05-10 20:04:00,87.834,87.842,87.797,87.8,605899992.0
2005-05-10 20:05:00,87.817,87.837,87.789,87.804,391600009.0
2005-05-10 20:06:00,87.821,87.828,87.751,87.751,862999989.0
2005-05-10 20:07:00,87.792,87.805,87.766,87.779,370399999.0
2005-05-10 20:08:00,87.798,87.813,87.768,87.786,752299997.0
2005-05-10 20:09:00,87.772,87.815,87.763,87.787,601699994.0
2005-05-10 20:10:00,87.791,87.81,87.77,87.78,605600004.0
2005-05-10 20:11:00,87.779,87.815,87.769,87.805,1222399999.0
2005-05-10 20:12:00,87.793,87.839,87.793,87.831,1559399999.0
2005-05-10 20:13:00,87.83,87.843,87.793,87.827,918800000.0
2005-05-10 20:14:00,87.791,87.824,87.778,87.824,385800001.0
2005-05-10 20:15:00,87.81,87.84,87.798,87.828,1067400006.0
2005-05-10 20:16:00,87.827,87.834,87.798,87.798,1161500003.0
2005-05-10 20:17:00,87.831,87.841,87.816,87.823,213300002.0
2005-05-10 20:18:00,87.824,87.841,87.802,87.825,199400000.0
2005-05-10 20:19:00,87.827,87.849,87.803,87.827,1677600000.0
2005-05-10 20:20:00,87.846,87.847,87.8,87.825,1561100000.0
2005-05-10 20:21:00,87.816,87.847,87.803,87.804,412199999.0
2005-05-10 20:22:00,87.827,87.844,87.806,87.806,801399991.0
2005-05-10 20:23:00,87.798,87.829,87.782,87.812,734599998.0
2005-05-10 20:24:00,87.809,87.82,87.778,87.803,488700009.0
2005-05-10 20:25:00,87.82,87.828,87.793,87.797,626800003.0
2005-05-10 20:26:00,87.827,87.848,87.812,87.825,410500000.0
2005-05-10 20:27:00,87.822,87.84,87.8,87.825,1179599999.0
2005-05-10 20:28:00,87.836,87.84,87.804,87.816,2101699997.0
2005-05-10 20:29:00,87.84,87.85,87.83,87.83,2086599996.0
2005-05-10 20:30:00,87.79,87.833,87.79,87.827,2086599996.0
2005-05-10 20:31:00,87.826,87.856,87.812,87.842,1804700011.0
2005-05-10 20:32:00,87.85,87.87,87.84,87.86,631099997.0
2005-05-10 20:33:00,87.843,87.854,87.8,87.827,631099997.0
2005-05-10 20:34:00,87.83,87.847,87.813,87.829,461999994.0
2005-05-10 20:35:00,87.801,87.828,87.79,87.81,550100003.0
2005-05-10 20:36:00,87.81,87.844,87.793,87.821,467500002.0
2005-05-10 20:37:00,87.805,87.827,87.78,87.78,519000000.0
2005-05-10 20:38:00,87.807,87.812,87.772,87.78,1601499996.0
2005-05-10 20:39:00,87.779,87.817,87.778,87.804,1048599997.0
2005-05-10 20:40:00,87.811,87.84,87.786,87.8,1842599997.0
2005-05-10 20:41:00,87.782,87.825,87.767,87.825,824999991.0
2005-05-10 20:42:00,87.818,87.838,87.797,87.82,906599993.0
2005-05-10 20:43:00,87.823,87.843,87.798,87.798,694400004.0
2005-05-10 20:44:00,87.817,87.846,87.802,87.809,1361799995.0
2005-05-10 20:45:00,87.815,87.845,87.786,87.786,1127700003.0
2005-05-10 20:46:00,87.808,87.817,87.779,87.779,867500005.0
2005-05-10 20:47:00,87.78,87.821,87.765,87.783,1188200000.0
2005-05-10 20:48:00,87.811,87.825,87.782,87.789,942899990.0
2005-05-10 20:49:00,87.796,87.813,87.776,87.801,931800001.0
2005-05-10 20:50:00,87.81,87.843,87.78,87.78,791499989.0
2005-05-10 20:51:00,87.792,87.823,87.773,87.805,682899997.0
2005-05-10 20:52:00,87.823,87.834,87.796,87.812,540900002.0
2005-05-10 20:53:00,87.815,87.822,87.766,87.789,1299099997.0
2005-05-10 20:54:00,87.797,87.816,87.777,87.778,408999998.0
2005-05-10 20:55:00,87.788,87.806,87.777,87.78,1204199993.0
2005-05-10 20:56:00,87.779,87.787,87.736,87.768,790600001.0
2005-05-10 20:57:00,87.773,87.79,87.733,87.745,1456900001.0
2005-05-10 20:58:00,87.77,87.79,87.76,87.76,1972100000.0
2005-05-10 20:59:00,87.75,87.78,87.75,87.77,1972100000.0
2005-05-10 21:00:00,87.759,87.805,87.757,87.799,1972100000.0
2005-05-10 21:01:00,87.83,87.83,87.78,87.81,776999994.0
2005-05-10 21:02:00,87.792,87.844,87.789,87.844,776999994.0
2005-05-10 21:03:00,87.84,87.842,87.801,87.803,433200005.0
2005-05-10 21:04:00,87.803,87.829,87.781,87.812,386200003.0
2005-05-10 21:05:00,87.8,87.822,87.785,87.802,336299991.0
2005-05-10 21:06:00,87.8,87.828,87.793,87.828,546799999.0
2005-05-10 21:07:00,87.815,87.844,87.806,87.823,609799992.0
2005-05-10 21:08:00,87.816,87.832,87.797,87.813,532799990.0
2005-05-10 21:09:00,87.803,87.839,87.802,87.818,273599998.0
2005-05-10 21:10:00,87.827,87.829,87.792,87.796,458099996.0
2005-05-10 21:11:00,87.803,87.82,87.785,87.797,421799999.0
2005-05-10 21:12:00,87.812,87.825,87.777,87.806,489199999.0
2005-05-10 21:13:00,87.803,87.827,87.785,87.795,1169400006.0
2005-05-10 21:14:00,87.803,87.844,87.792,87.815,1091400010.0
2005-05-10 21:15:00,87.801,87.823,87.79,87.805,1033399998.0
2005-05-10 21:16:00,87.81,87.828,87.786,87.804,530299998.0
2005-05-10 21:17:00,87.815,87.852,87.807,87.845,1050799992.0
2005-05-10 21:18:00,87.8,87.826,87.785,87.8,1018599990.0
2005-05-10 21:19:00,87.815,87.85,87.802,87.825,1078599993.0
2005-05-10 21:20:00,87.824,87.838,87.805,87.816,1425299991.0
2005-05-10 21:21:00,87.84,87.84,87.83,87.83,1623599991.0
2005-05-10 21:22:00,87.816,87.843,87.791,87.819,1623599991.0
2005-05-10 21:23:00,87.833,87.848,87.798,87.823,825000000.0
2005-05-10 21:24:00,87.815,87.818,87.774,87.784,615899996.0
2005-05-10 21:25:00,87.795,87.802,87.771,87.777,1121899992.0
2005-05-10 21:26:00,87.794,87.802,87.764,87.764,469599998.0
2005-05-10 21:27:00,87.776,87.793,87.751,87.763,434900002.0
2005-05-10 21:28:00,87.78,87.791,87.766,87.774,321099993.0
2005-05-10 21:29:00,87.786,87.798,87.743,87.777,671999996.0
2005-05-10 21:30:00,87.796,87.826,87.785,87.801,404099996.0
2005-05-10 21:31:00,87.788,87.809,87.779,87.809,205100001.0
2005-05-10 21:32:00,87.814,87.814,87.773,87.787,1435199989.0
2005-05-10 21:33:00,87.79,87.799,87.772,87.776,241999997.0
2005-05-10 21:34:00,87.786,87.819,87.769,87.783,514999998.0
2005-05-10 21:35:00,87.782,87.798,87.766,87.785,396299998.0
2005-05-10 21:36:00,87.802,87.81,87.78,87.791,235900000.0
2005-05-10 21:37:00,87.784,87.805,87.767,87.79,367700002.0
2005-05-10 21:38:00,87.8,87.817,87.778,87.778,301800001.0
2005-05-10 21:39:00,87.818,87.824,87.783,87.795,168900000.0
2005-05-10 21:40:00,87.779,87.791,87.758,87.777,360700005.0
2005-05-10 21:41:00,87.81,87.81,87.767,87.767,317100001.0
2005-05-10 21:42:00,87.798,87.798,87.755,87.758,607700002.0
2005-05-10 21:43:00,87.786,87.809,87.762,87.789,761000004.0
2005-05-10 21:44:00,87.775,87.809,87.747,87.793,1351799996.0
2005-05-10 21:45:00,87.803,87.804,87.761,87.769,1044100001.0
2005-05-10 21:46:00,87.804,87.81,87.769,87.788,413799998.0
2005-05-10 21:47:00,87.792,87.823,87.791,87.804,886000007.0
2005-05-10 21:48:00,87.786,87.814,87.781,87.805,268700000.0
2005-05-10 21:49:00,87.802,87.817,87.766,87.808,758099991.0
2005-05-10 21:50:00,87.796,87.821,87.783,87.793,276500000.0
2005-05-10 21:51:00,87.811,87.817,87.788,87.789,344899999.0
2005-05-10 21:52:00,87.819,87.827,87.782,87.782,479399994.0
2005-05-10 21:53:00,87.794,87.819,87.788,87.788,212900000.0
2005-05-10 21:54:00,87.797,87.8,87.77,87.782,180000001.0
2005-05-10 21:55:00,87.791,87.818,87.772,87.788,214499996.0
2005-05-10 21:56:00,87.813,87.821,87.777,87.802,461499997.0
2005-05-10 21:57:00,87.839,87.857,87.817,87.823,150300000.0
2005-05-10 21:58:00,87.82,87.846,87.82,87.838,325199997.0
2005-05-10 21:59:00,87.84,87.858,87.816,87.848,645799997.0
2005-05-10 22:00:00,87.839,87.871,87.821,87.846,656100000.0
2005-05-10 22:01:00,87.833,87.855,87.822,87.833,796199998.0
2005-05-10 22:02:00,87.83,87.862,87.816,87.854,1082199993.0
2005-05-10 22:03:00,87.828,87.867,87.828,87.857,390300003.0
2005-05-10 22:04:00,87.833,87.86,87.803,87.84,686399995.0
2005-05-10 22:05:00,87.831,87.852,87.815,87.835,184900000.0
2005-05-10 22:06:00,87.828,87.849,87.813,87.845,340799998.0
2005-05-10 22:07:00,87.825,87.855,87.825,87.849,127000002.0
2005-05-10 22:08:00,87.882,87.882,87.827,87.847,215100003.0
2005-05-10 22:09:00,87.832,87.859,87.824,87.84,354500001.0
2005-05-10 22:10:00,87.844,87.864,87.824,87.824,208700000.0
2005-05-10 22:11:00,87.846,87.892,87.837,87.856,289700000.0
2005-05-10 22:12:00,87.854,87.879,87.831,87.831,512599993.0
2005-05-10 22:13:00,87.863,87.871,87.827,87.833,583099998.0
2005-05-10 22:14:00,87.845,87.871,87.833,87.847,162099998.0
2005-05-10 22:15:00,87.841,87.845,87.807,87.807,458599991.0
2005-05-10 22:16:00,87.834,87.849,87.802,87.804,587499999.0
2005-05-10 22:17:00,87.841,87.845,87.811,87.832,268200001.0
2005-05-10 22:18:00,87.815,87.828,87.797,87.806,312299999.0
2005-05-10 22:19:00,87.836,87.853,87.794,87.809,228500002.0
2005-05-10 22:20:00,87.848,87.849,87.814,87.817,202799999.0
2005-05-10 22:21:00,87.835,87.845,87.807,87.807,253300000.0
2005-05-10 22:22:00,87.83,87.833,87.803,87.803,342000001.0
2005-05-10 22:23:00,87.791,87.836,87.791,87.828,248000003.0
2005-05-10 22:24:00,87.826,87.848,87.806,87.822,319500000.0
2005-05-10 22:25:00,87.827,87.844,87.812,87.831,309999999.0
2005-05-10 22:26:00,87.809,87.837,87.783,87.783,198899996.0
2005-05-10 22:27:00,87.828,87.841,87.801,87.812,690000001.0
2005-05-10 22:28:00,87.829,87.836,87.804,87.809,345499997.0
2005-05-10 22:29:00,87.836,87.836,87.78,87.78,374400000.0
2005-05-10 22:30:00,87.806,87.852,87.801,87.852,649299999.0
2005-05-10 22:31:00,87.829,87.857,87.822,87.83,261499998.0
2005-05-10 22:32:00,87.823,87.853,87.821,87.837,238100004.0
2005-05-10 22:33:00,87.788,87.832,87.786,87.819,452499993.0
2005-05-10 22:34:00,87.829,87.854,87.81,87.828,598399998.0
2005-05-10 22:35:00,87.84,87.854,87.821,87.838,274899999.0
2005-05-10 22:36:00,87.835,87.849,87.808,87.826,377899999.0
2005-05-10 22:37:00,87.822,87.841,87.81,87.827,181599997.0
2005-05-10 22:38:00,87.821,87.848,87.818,87.835,264999997.0
2005-05-10 22:39:00,87.848,87.848,87.789,87.804,180799995.0
2005-05-10 22:40:00,87.839,87.846,87.808,87.808,425799997.0
2005-05-10 22:41:00,87.808,87.838,87.804,87.835,301699998.0
2005-05-10 22:42:00,87.821,87.834,87.798,87.818,231400000.0
2005-05-10 22:43:00,87.81,87.832,87.788,87.806,596599997.0
2005-05-10 22:44:00,87.835,87.838,87.796,87.796,448600001.0
2005-05-10 22:45:00,87.812,87.846,87.804,87.824,340899999.0
2005-05-10 22:46:00,87.805,87.846,87.805,87.845,310999993.0
2005-05-10 22:47:00,87.829,87.834,87.804,87.809,446199997.0
2005-05-10 22:48:00,87.825,87.853,87.788,87.788,640599996.0
2005-05-10 22:49:00,87.798,87.833,87.798,87.818,568500002.0
2005-05-10 22:50:00,87.821,87.837,87.799,87.819,242600002.0
2005-05-10 22:51:00,87.813,87.841,87.796,87.827,570899996.0
2005-05-10 22:52:00,87.833,87.859,87.828,87.839,294300001.0
2005-05-10 22:53:00,87.833,87.868,87.81,87.843,364399995.0
2005-05-10 22:54:00,87.827,87.874,87.816,87.836,357799997.0
2005-05-10 22:55:00,87.85,87.859,87.816,87.825,472700003.0
2005-05-10 22:56:00,87.829,87.86,87.816,87.836,218899999.0
2005-05-10 22:57:00,87.823,87.854,87.81,87.842,204699997.0
2005-05-10 22:58:00,87.84,87.867,87.832,87.856,221899998.0
2005-05-10 22:59:00,87.848,87.878,87.788,87.836,281699999.0
2005-05-10 23:00:00,87.87,87.877,87.835,87.835,161300002.0
2005-05-10 23:01:00,87.835,87.858,87.821,87.829,373700002.0
2005-05-10 23:02:00,87.842,87.87,87.827,87.863,131200000.0
2005-05-10 23:03:00,87.868,87.868,87.831,87.837,153200002.0
2005-05-10 23:04:00,87.861,87.861,87.823,87.851,273699998.0
2005-05-10 23:05:00,87.821,87.845,87.808,87.811,227200001.0
2005-05-10 23:06:00,87.862,87.862,87.818,87.841,210799999.0
2005-05-10 23:07:00,87.806,87.854,87.802,87.854,234000002.0
2005-05-10 23:08:00,87.817,87.837,87.799,87.825,218599998.0
2005-05-10 23:09:00,87.84,87.845,87.814,87.831,286400002.0
2005-05-10 23:10:00,87.822,87.841,87.797,87.824,292899996.0
2005-05-10 23:11:00,87.812,87.836,87.805,87.828,280699997.0
2005-05-10 23:12:00,87.803,87.857,87.803,87.857,300799998.0
2005-05-10 23:13:00,87.805,87.852,87.8,87.84,202999999.0
2005-05-10 23:14:00,87.848,87.857,87.823,87.832,247599992.0
2005-05-10 23:15:00,87.854,87.862,87.822,87.862,255000001.0
2005-05-10 23:16:00,87.851,87.874,87.833,87.833,324800002.0
2005-05-10 23:17:00,87.804,87.865,87.804,87.86,327199996.0
2005-05-10 23:18:00,87.883,87.884,87.833,87.843,174300001.0
2005-05-10 23:19:00,87.874,87.882,87.845,87.872,243100001.0
2005-05-10 23:20:00,87.872,87.878,87.848,87.858,174600002.0
2005-05-10 23:21:00,87.84,87.87,87.831,87.856,195899996.0
2005-05-10 23:22:00,87.855,87.872,87.841,87.844,310700003.0
2005-05-10 23:23:00,87.858,87.881,87.84,87.853,174499996.0
2005-05-10 23:24:00,87.854,87.871,87.838,87.87,311400002.0
2005-05-10 23:25:00,87.863,87.883,87.81,87.823,291799998.0
2005-05-10 23:26:00,87.835,87.886,87.835,87.886,180100002.0
2005-05-10 23:27:00,87.843,87.871,87.84,87.84,254399997.0
2005-05-10 23:28:00,87.845,87.857,87.83,87.848,171500001.0
2005-05-10 23:29:00,87.858,87.875,87.815,87.845,508900002.0
2005-05-10 23:30:00,87.86,87.881,87.846,87.872,304900002.0
2005-05-10 23:31:00,87.846,87.884,87.846,87.882,205599995.0
2005-05-10 23:32:00,87.838,87.855,87.823,87.835,203100003.0
2005-05-10 23:33:00,87.845,87.873,87.823,87.856,175299998.0
2005-05-10 23:34:00,87.869,87.884,87.821,87.826,266500001.0
2005-05-10 23:35:00,87.855,87.862,87.826,87.837,202699999.0
2005-05-10 23:36:00,87.862,87.865,87.839,87.846,143700001.0
2005-05-10 23:37:00,87.858,87.894,87.858,87.869,184300000.0
2005-05-10 23:38:00,87.863,87.893,87.855,87.865,268900002.0
2005-05-10 23:39:00,87.893,87.901,87.871,87.888,202699997.0
2005-05-10 23:40:00,87.859,87.882,87.852,87.865,257500001.0
2005-05-10 23:41:00,87.87,87.874,87.841,87.865,116200000.0
2005-05-10 23:42:00,87.878,87.884,87.848,87.848,306699998.0
2005-05-10 23:43:00,87.862,87.884,87.856,87.878,188499999.0
2005-05-10 23:44:00,87.852,87.897,87.849,87.897,302399998.0
2005-05-10 23:45:00,87.866,87.889,87.848,87.856,251299998.0
2005-05-10 23:46:00,87.856,87.884,87.851,87.858,209599998.0
2005-05-10 23:47:00,87.834,87.874,87.829,87.859,190399997.0
2005-05-10 23:48:00,87.833,87.86,87.83,87.846,227199999.0
2005-05-10 23:49:00,87.842,87.865,87.834,87.834,241300000.0
2005-05-10 23:50:00,87.839,87.864,87.817,87.848,255599998.0
2005-05-10 23:51:00,87.846,87.864,87.834,87.857,229799997.0
2005-05-10 23:52:00,87.86,87.86,87.843,87.847,127099999.0
2005-05-10 23:53:00,87.866,87.885,87.853,87.878,200500001.0
2005-05-10 23:54:00,87.872,87.873,87.845,87.86,213899999.0
2005-05-10 23:55:00,87.887,87.887,87.839,87.839,249399998.0
2005-05-10 23:56:00,87.869,87.879,87.846,87.849,227300000.0
2005-05-10 23:57:00,87.841,87.873,87.841,87.86,345699998.0
2005-05-10 23:58:00,87.879,87.88,87.851,87.88,102099999.0
2005-05-10 23:59:00,87.867,87.889,87.845,87.852,255699999.0
2005-05-11 00:00:00,87.846,87.881,87.846,87.849,240100001.0
2005-05-11 00:01:00,87.838,87.868,87.819,87.821,200599999.0
2005-05-11 00:02:00,87.838,87.851,87.822,87.85,164299999.0
2005-05-11 00:03:00,87.865,87.866,87.839,87.842,314500000.0
2005-05-11 00:04:00,87.852,87.87,87.826,87.828,211700000.0
2005-05-11 00:05:00,87.832,87.835,87.8,87.814,249900001.0
2005-05-11 00:06:00,87.798,87.815,87.78,87.802,257400003.0
2005-05-11 00:07:00,87.814,87.831,87.797,87.812,131900002.0
2005-05-11 00:08:00,87.826,87.829,87.792,87.816,280399996.0
2005-05-11 00:09:00,87.825,87.843,87.806,87.84,358899997.0
2005-05-11 00:10:00,87.826,87.835,87.799,87.799,304999995.0
2005-05-11 00:11:00,87.833,87.846,87.812,87.831,290200001.0
2005-05-11 00:12:00,87.819,87.832,87.793,87.813,252400000.0
2005-05-11 00:13:00,87.803,87.831,87.796,87.796,226400001.0
2005-05-11 00:14:00,87.822,87.85,87.796,87.838,299000002.0
2005-05-11 00:15:00,87.818,87.838,87.805,87.818,209700000.0
2005-05-11 00:16:00,87.824,87.853,87.809,87.839,191300000.0
2005-05-11 00:17:00,87.847,87.86,87.821,87.841,290599998.0
2005-05-11 00:18:00,87.857,87.858,87.804,87.816,290599997.0
2005-05-11 00:19:00,87.784,87.831,87.781,87.814,217599998.0
2005-05-11 00:20:00,87.785,87.834,87.785,87.82,213600000.0
2005-05-11 00:21:00,87.815,87.838,87.804,87.825,207100001.0
2005-05-11 00:22:00,87.808,87.843,87.789,87.816,315499997.0
2005-05-11 00:23:00,87.835,87.845,87.815,87.821,348999999.0
2005-05-11 00:24:00,87.845,87.845,87.786,87.79,292000000.0
2005-05-11 00:25:00,87.841,87.841,87.808,87.817,241000000.0
2005-05-11 00:26:00,87.826,87.834,87.8,87.812,86400000.0
2005-05-11 00:27:00,87.818,87.838,87.8,87.8,231899998.0
2005-05-11 00:28:00,87.808,87.846,87.793,87.846,197400000.0
2005-05-11 00:29:00,87.828,87.842,87.807,87.842,186700003.0
2005-05-11 00:30:00,87.83,87.837,87.816,87.821,152400000.0
2005-05-11 00:31:00,87.777,87.829,87.774,87.813,250700003.0
2005-05-11 00:32:00,87.835,87.846,87.8,87.818,209899998.0
2005-05-11 00:33:00,87.834,87.842,87.8,87.806,227300003.0
2005-05-11 00:34:00,87.835,87.835,87.783,87.783,81299999.0
2005-05-11 00:35:00,87.835,87.844,87.815,87.827,233899996.0
2005-05-11 00:36:00,87.816,87.839,87.793,87.825,217600000.0
2005-05-11 00:37:00,87.831,87.84,87.81,87.815,263700003.0
2005-05-11 00:38:00,87.807,87.844,87.795,87.812,279500000.0
2005-05-11 00:39:00,87.83,87.857,87.797,87.818,216500000.0
2005-05-11 00:40:00,87.823,87.837,87.801,87.801,184699998.0
2005-05-11 00:41:00,87.814,87.835,87.792,87.792,281700001.0
2005-05-11 00:42:00,87.816,87.838,87.781,87.808,172000001.0
2005-05-11 00:43:00,87.817,87.84,87.806,87.821,106800002.0
2005-05-11 00:44:00,87.813,87.836,87.795,87.817,376800002.0
2005-05-11 00:45:00,87.824,87.844,87.813,87.816,161699999.0
2005-05-11 00:46:00,87.804,87.849,87.803,87.838,130600000.0
2005-05-11 00:47:00,87.84,87.843,87.812,87.833,357899995.0
2005-05-11 00:48:00,87.842,87.842,87.801,87.801,231200003.0
2005-05-11 00:49:00,87.828,87.85,87.82,87.836,303800000.0
2005-05-11 00:50:00,87.831,87.874,87.829,87.859,315499997.0
2005-05-11 00:51:00,87.823,87.832,87.797,87.813,188800001.0
2005-05-11 00:52:00,87.824,87.849,87.806,87.848,269999997.0
2005-05-11 00:53:00,87.844,87.871,87.841,87.862,310600002.0
2005-05-11 00:54:00,87.843,87.867,87.836,87.867,176200000.0
2005-05-11 00:55:00,87.844,87.874,87.822,87.874,147299999.0
2005-05-11 00:56:00,87.845,87.888,87.833,87.868,243700001.0
2005-05-11 00:57:00,87.874,87.892,87.832,87.848,334899995.0
2005-05-11 00:58:00,87.838,87.86,87.827,87.848,356199997.0
2005-05-11 00:59:00,87.839,87.862,87.828,87.851,352799995.0
2005-05-11 01:00:00,87.827,87.867,87.826,87.856,153799998.0
2005-05-11 01:01:00,87.831,87.861,87.823,87.843,259099996.0
2005-05-11 01:02:00,87.862,87.862,87.807,87.825,198699998.0
2005-05-11 01:03:00,87.825,87.854,87.821,87.826,356799997.0
2005-05-11 01:04:00,87.843,87.856,87.816,87.829,242499998.0
2005-05-11 01:05:00,87.809,87.851,87.801,87.824,173400000.0
2005-05-11 01:06:00,87.811,87.848,87.811,87.833,220500000.0
2005-05-11 01:07:00,87.822,87.833,87.778,87.778,247499999.0
2005-05-11 01:08:00,87.808,87.824,87.791,87.8,254899996.0
2005-05-11 01:09:00,87.806,87.817,87.785,87.815,224799996.0
2005-05-11 01:10:00,87.82,87.828,87.765,87.778,480300001.0
2005-05-11 01:11:00,87.797,87.804,87.771,87.78,226999995.0
2005-05-11 01:12:00,87.785,87.805,87.765,87.8,233100001.0
2005-05-11 01:13:00,87.795,87.803,87.771,87.787,254600000.0
2005-05-11 01:14:00,87.793,87.821,87.777,87.777,135000002.0
2005-05-11 01:15:00,87.777,87.806,87.762,87.772,287399999.0
2005-05-11 01:16:00,87.784,87.803,87.768,87.78,293300001.0
2005-05-11 01:17:00,87.782,87.79,87.756,87.758,254800001.0
2005-05-11 01:18:00,87.8,87.817,87.786,87.8,224500001.0
2005-05-11 01:19:00,87.781,87.797,87.761,87.771,223700000.0
2005-05-11 01:20:00,87.794,87.8,87.735,87.735,197799996.0
2005-05-11 01:21:00,87.768,87.789,87.751,87.764,270900000.0
2005-05-11 01:22:00,87.808,87.814,87.764,87.764,219399997.0
2005-05-11 01:23:00,87.763,87.779,87.755,87.762,112799998.0
2005-05-11 01:24:00,87.765,87.773,87.743,87.745,272699994.0
2005-05-11 01:25:00,87.761,87.781,87.753,87.757,212299998.0
2005-05-11 01:26:00,87.768,87.773,87.737,87.742,194800000.0
2005-05-11 01:27:00,87.742,87.756,87.733,87.752,227099999.0
2005-05-11 01:28:00,87.75,87.762,87.729,87.736,224699998.0
2005-05-11 01:29:00,87.755,87.767,87.733,87.737,279099998.0
2005-05-11 01:30:00,87.758,87.776,87.736,87.736,236799999.0
2005-05-11 01:31:00,87.737,87.759,87.711,87.746,258399998.0
2005-05-11 01:32:00,87.735,87.756,87.724,87.736,422099998.0
2005-05-11 01:33:00,87.759,87.774,87.738,87.746,370900002.0
2005-05-11 01:34:00,87.736,87.767,87.724,87.745,369400002.0
2005-05-11 01:35:00,87.778,87.779,87.742,87.758,203799998.0
2005-05-11 01:36:00,87.74,87.757,87.712,87.724,288800002.0
2005-05-11 01:37:00,87.737,87.763,87.737,87.76,166500000.0
2005-05-11 01:38:00,87.76,87.777,87.749,87.772,216200000.0
2005-05-11 01:39:00,87.756,87.795,87.742,87.778,217399996.0
2005-05-11 01:40:00,87.777,87.789,87.759,87.769,258000004.0
2005-05-11 01:41:00,87.757,87.782,87.734,87.76,184999999.0
2005-05-11 01:42:00,87.736,87.763,87.732,87.763,295000001.0
2005-05-11 01:43:00,87.747,87.773,87.741,87.766,220199999.0
2005-05-11 01:44:00,87.756,87.777,87.743,87.748,336100000.0
2005-05-11 01:45:00,87.761,87.785,87.75,87.765,267799998.0
2005-05-11 01:46:00,87.774,87.78,87.746,87.766,264799998.0
2005-05-11 01:47:00,87.777,87.777,87.747,87.749,211100001.0
2005-05-11 01:48:00,87.759,87.771,87.733,87.751,267999999.0
2005-05-11 01:49:00,87.753,87.78,87.745,87.757,325499999.0
2005-05-11 01:50:00,87.762,87.774,87.738,87.752,367200001.0
2005-05-11 01:51:00,87.773,87.773,87.719,87.733,210199997.0
2005-05-11 01:52:00,87.754,87.781,87.745,87.758,183999999.0
2005-05-11 01:53:00,87.734,87.775,87.728,87.749,250499998.0
2005-05-11 01:54:00,87.749,87.762,87.731,87.739,285200000.0
2005-05-11 01:55:00,87.75,87.788,87.746,87.788,164399998.0
2005-05-11 01:56:00,87.742,87.788,87.742,87.785,394599996.0
2005-05-11 01:57:00,87.743,87.772,87.735,87.749,365500001.0
2005-05-11 01:58:00,87.728,87.781,87.722,87.77,360200000.0
2005-05-11 01:59:00,87.751,87.783,87.736,87.783,329400004.0
2005-05-11 02:00:00,87.761,87.788,87.737,87.742,179299997.0
2005-05-11 02:01:00,87.745,87.762,87.73,87.757,209199998.0
2005-05-11 02:02:00,87.734,87.754,87.713,87.727,182400000.0
2005-05-11 02:03:00,87.735,87.768,87.733,87.748,299000000.0
2005-05-11 02:04:00,87.763,87.775,87.738,87.775,188799999.0
2005-05-11 02:05:00,87.779,87.803,87.749,87.764,233999997.0
2005-05-11 02:06:00,87.755,87.792,87.755,87.778,137100000.0
2005-05-11 02:07:00,87.777,87.777,87.743,87.748,178199996.0
2005-05-11 02:08:00,87.753,87.794,87.739,87.777,185000000.0
2005-05-11 02:09:00,87.772,87.783,87.751,87.757,232699993.0
2005-05-11 02:10:00,87.796,87.805,87.768,87.805,232699999.0
2005-05-11 02:11:00,87.767,87.79,87.744,87.76,344999999.0
2005-05-11 02:12:00,87.766,87.801,87.766,87.778,211799997.0
2005-05-11 02:13:00,87.778,87.799,87.751,87.772,104100000.0
2005-05-11 02:14:00,87.792,87.804,87.77,87.78,286300001.0
2005-05-11 02:15:00,87.774,87.808,87.763,87.777,285700000.0
2005-05-11 02:16:00,87.805,87.82,87.779,87.779,274600000.0
2005-05-11 02:17:00,87.804,87.817,87.783,87.806,246699998.0
2005-05-11 02:18:00,87.782,87.817,87.778,87.783,343900002.0
2005-05-11 02:19:00,87.759,87.79,87.753,87.79,220800000.0
2005-05-11 02:20:00,87.769,87.797,87.762,87.784,241900001.0
2005-05-11 02:21:00,87.757,87.8,87.757,87.772,293500001.0
2005-05-11 02:22:00,87.769,87.799,87.767,87.799,170300001.0
2005-05-11 02:23:00,87.805,87.808,87.768,87.775,349100002.0
2005-05-11 02:24:00,87.781,87.804,87.762,87.773,153299997.0
2005-05-11 02:25:00,87.783,87.802,87.758,87.785,167600000.0
2005-05-11 02:26:00,87.793,87.802,87.775,87.798,244400002.0
2005-05-11 02:27:00,87.793,87.793,87.762,87.772,220199997.0
2005-05-11 02:28:00,87.813,87.815,87.778,87.79,261700002.0
2005-05-11 02:29:00,87.759,87.782,87.756,87.772,227099999.0
2005-05-11 02:30:00,87.758,87.799,87.758,87.795,237399997.0
2005-05-11 02:31:00,87.775,87.8,87.759,87.772,241900000.0
2005-05-11 02:32:00,87.769,87.8,87.76,87.76,327900003.0
2005-05-11 02:33:00,87.799,87.811,87.78,87.784,283500000.0
2005-05-11 02:34:00,87.791,87.802,87.763,87.767,190600001.0
2005-05-11 02:35:00,87.787,87.798,87.763,87.768,246299999.0
2005-05-11 02:36:00,87.803,87.812,87.778,87.792,188100000.0
2005-05-11 02:37:00,87.797,87.813,87.775,87.787,142500002.0
2005-05-11 02:38:00,87.788,87.815,87.773,87.808,217199997.0
2005-05-11 02:39:00,87.783,87.805,87.77,87.79,198600003.0
2005-05-11 02:40:00,87.771,87.811,87.76,87.782,281300000.0
2005-05-11 02:41:00,87.805,87.809,87.777,87.787,274299998.0
2005-05-11 02:42:00,87.788,87.815,87.782,87.793,300699996.0
2005-05-11 02:43:00,87.767,87.802,87.767,87.791,178000001.0
2005-05-11 02:44:00,87.776,87.801,87.763,87.783,152500000.0
2005-05-11 02:45:00,87.795,87.795,87.765,87.78,284199999.0
2005-05-11 02:46:00,87.808,87.817,87.781,87.788,242400004.0
2005-05-11 02:47:00,87.801,87.825,87.777,87.818,338599998.0
2005-05-11 02:48:00,87.805,87.827,87.795,87.801,293299997.0
2005-05-11 02:49:00,87.82,87.831,87.805,87.818,197600002.0
2005-05-11 02:50:00,87.813,87.832,87.805,87.827,224799998.0
2005-05-11 02:51:00,87.824,87.84,87.793,87.811,297900001.0
2005-05-11 02:52:00,87.802,87.83,87.802,87.83,255099998.0
2005-05-11 02:53:00,87.807,87.851,87.807,87.851,197000001.0
2005-05-11 02:54:00,87.83,87.84,87.801,87.805,279599998.0
2005-05-11 02:55:00,87.819,87.831,87.809,87.829,291600006.0
2005-05-11 02:56:00,87.818,87.836,87.798,87.807,328099999.0
2005-05-11 02:57:00,87.813,87.821,87.79,87.79,174199998.0
2005-05-11 02:58:00,87.823,87.833,87.796,87.801,218100000.0
2005-05-11 02:59:00,87.832,87.846,87.81,87.814,356799998.0
2005-05-11 03:00:00,87.813,87.847,87.799,87.847,404799995.0
2005-05-11 03:01:00,87.839,87.843,87.806,87.81,282499996.0
2005-05-11 03:02:00,87.822,87.834,87.797,87.806,244199999.0
2005-05-11 03:03:00,87.79,87.819,87.79,87.813,207500000.0
2005-05-11 03:04:00,87.811,87.826,87.787,87.806,190300000.0
2005-05-11 03:05:00,87.814,87.818,87.79,87.79,271600000.0
2005-05-11 03:06:00,87.796,87.827,87.795,87.822,199099997.0
2005-05-11 03:07:00,87.815,87.832,87.801,87.81,201900000.0
2005-05-11 03:08:00,87.815,87.839,87.798,87.824,233799998.0
2005-05-11 03:09:00,87.808,87.835,87.805,87.817,244699999.0
2005-05-11 03:10:00,87.791,87.824,87.787,87.807,314800000.0
2005-05-11 03:11:00,87.8,87.818,87.795,87.816,141500001.0
2005-05-11 03:12:00,87.823,87.839,87.802,87.835,183899998.0
2005-05-11 03:13:00,87.826,87.849,87.823,87.845,402000000.0
2005-05-11 03:14:00,87.828,87.86,87.828,87.86,225600002.0
2005-05-11 03:15:00,87.835,87.869,87.828,87.869,286499999.0
2005-05-11 03:16:00,87.85,87.877,87.837,87.845,275100002.0
2005-05-11 03:17:00,87.857,87.888,87.844,87.868,376099997.0
2005-05-11 03:18:00,87.848,87.869,87.837,87.863,274099997.0
2005-05-11 03:19:00,87.835,87.885,87.835,87.87,347099996.0
2005-05-11 03:20:00,87.864,87.89,87.86,87.87,207900000.0
2005-05-11 03:21:00,87.887,87.899,87.871,87.872,401499999.0
2005-05-11 03:22:00,87.889,87.894,87.861,87.874,205500004.0
2005-05-11 03:23:00,87.873,87.905,87.868,87.891,190899999.0
2005-05-11 03:24:00,87.894,87.921,87.886,87.918,350899998.0
2005-05-11 03:25:00,87.894,87.928,87.884,87.915,357700001.0
2005-05-11 03:26:00,87.904,87.934,87.9,87.929,155600000.0
2005-05-11 03:27:00,87.911,87.945,87.905,87.933,287199998.0
2005-05-11 03:28:00,87.946,87.946,87.909,87.909,160899998.0
2005-05-11 03:29:00,87.889,87.914,87.879,87.892,247300002.0
2005-05-11 03:30:00,87.897,87.912,87.868,87.882,248300000.0
2005-05-11 03:31:00,87.866,87.896,87.861,87.861,306800001.0
2005-05-11 03:32:00,87.86,87.879,87.843,87.877,283199998.0
2005-05-11 03:33:00,87.875,87.906,87.873,87.888,241000001.0
2005-05-11 03:34:00,87.898,87.898,87.865,87.872,221199999.0
2005-05-11 03:35:00,87.879,87.896,87.876,87.888,214100001.0
2005-05-11 03:36:00,87.885,87.898,87.866,87.898,146299999.0
2005-05-11 03:37:00,87.899,87.908,87.869,87.869,216500000.0
2005-05-11 03:38:00,87.891,87.907,87.87,87.878,199999999.0
2005-05-11 03:39:00,87.876,87.897,87.86,87.885,267700001.0
2005-05-11 03:40:00,87.873,87.896,87.853,87.863,288299995.0
2005-05-11 03:41:00,87.86,87.899,87.84,87.893,203299999.0
2005-05-11 03:42:00,87.847,87.902,87.847,87.875,183100000.0
2005-05-11 03:43:00,87.891,87.893,87.856,87.865,281799999.0
2005-05-11 03:44:00,87.866,87.899,87.849,87.883,260699999.0
2005-05-11 03:45:00,87.86,87.89,87.86,87.863,206999997.0
2005-05-11 03:46:00,87.878,87.891,87.854,87.854,137199998.0
2005-05-11 03:47:00,87.86,87.885,87.855,87.875,225799995.0
2005-05-11 03:48:00,87.868,87.888,87.844,87.862,253899994.0
2005-05-11 03:49:00,87.898,87.901,87.879,87.885,302699997.0
2005-05-11 03:50:00,87.881,87.892,87.858,87.864,185899999.0
2005-05-11 03:51:00,87.899,87.902,87.866,87.866,231000000.0
2005-05-11 03:52:00,87.9,87.9,87.872,87.88,401099995.0
2005-05-11 03:53:00,87.894,87.899,87.868,87.876,181600003.0
2005-05-11 03:54:00,87.907,87.91,87.876,87.876,261100001.0
2005-05-11 03:55:00,87.885,87.903,87.871,87.882,259200001.0
2005-05-11 03:56:00,87.889,87.902,87.88,87.901,225799999.0
2005-05-11 03:57:00,87.892,87.908,87.873,87.883,202900004.0
2005-05-11 03:58:00,87.887,87.889,87.852,87.852,256900003.0
2005-05-11 03:59:00,87.882,87.901,87.878,87.881,255899999.0
2005-05-11 04:00:00,87.893,87.934,87.893,87.922,192999999.0
2005-05-11 04:01:00,87.927,87.935,87.898,87.899,232899995.0
2005-05-11 04:02:00,87.887,87.921,87.874,87.919,228400002.0
2005-05-11 04:03:00,87.914,87.937,87.89,87.9,372999995.0
2005-05-11 04:04:00,87.873,87.918,87.873,87.9,228000000.0
2005-05-11 04:05:00,87.895,87.934,87.895,87.934,145999998.0
2005-05-11 04:06:00,87.901,87.921,87.881,87.901,224399998.0
2005-05-11 04:07:00,87.894,87.919,87.888,87.901,199200001.0
2005-05-11 04:08:00,87.895,87.895,87.866,87.887,311099999.0
2005-05-11 04:09:00,87.865,87.922,87.861,87.89,242199994.0
2005-05-11 04:10:00,87.918,87.931,87.904,87.917,134799997.0
2005-05-11 04:11:00,87.9,87.918,87.879,87.889,207600002.0
2005-05-11 04:12:00,87.93,87.93,87.902,87.908,181399998.0
2005-05-11 04:13:00,87.93,87.933,87.895,87.897,189200000.0
2005-05-11 04:14:00,87.896,87.941,87.896,87.934,240299998.0
2005-05-11 04:15:00,87.905,87.93,87.886,87.915,222299996.0
2005-05-11 04:16:00,87.909,87.913,87.869,87.869,193299998.0
2005-05-11 04:17:00,87.906,87.92,87.891,87.896,280800003.0
2005-05-11 04:18:00,87.891,87.922,87.888,87.916,199200002.0
2005-05-11 04:19:00,87.924,87.926,87.897,87.925,211100000.0
2005-05-11 04:20:00,87.899,87.934,87.879,87.887,284700000.0
2005-05-11 04:21:00,87.915,87.926,87.885,87.905,287899997.0
2005-05-11 04:22:00,87.925,87.932,87.896,87.932,314800004.0
2005-05-11 04:23:00,87.896,87.926,87.896,87.915,251900001.0
2005-05-11 04:24:00,87.905,87.93,87.897,87.909,245399999.0
2005-05-11 04:25:00,87.941,87.941,87.901,87.908,253499998.0
2005-05-11 04:26:00,87.93,87.93,87.889,87.908,260500001.0
2005-05-11 04:27:00,87.888,87.91,87.878,87.89,290599994.0
2005-05-11 04:28:00,87.922,87.923,87.898,87.923,256999998.0
2005-05-11 04:29:00,87.905,87.927,87.886,87.899,235699998.0
2005-05-11 04:30:00,87.906,87.934,87.9,87.903,277700001.0
2005-05-11 04:31:00,87.924,87.924,87.879,87.885,267400000.0
2005-05-11 04:32:00,87.9,87.9,87.862,87.862,148000003.0
2005-05-11 04:33:00,87.877,87.91,87.865,87.878,317099996.0
2005-05-11 04:34:00,87.864,87.896,87.864,87.884,300600002.0
2005-05-11 04:35:00,87.882,87.897,87.87,87.879,331500003.0
2005-05-11 04:36:00,87.885,87.895,87.865,87.871,235300001.0
2005-05-11 04:37:00,87.869,87.872,87.846,87.852,320300003.0
2005-05-11 04:38:00,87.861,87.881,87.847,87.87,261999996.0
2005-05-11 04:39:00,87.876,87.889,87.854,87.854,271400000.0
2005-05-11 04:40:00,87.864,87.888,87.858,87.888,246100002.0
2005-05-11 04:41:00,87.888,87.91,87.866,87.895,178999999.0
2005-05-11 04:42:00,87.878,87.899,87.865,87.882,224600002.0
2005-05-11 04:43:00,87.863,87.895,87.861,87.88,235999994.0
2005-05-11 04:44:00,87.885,87.902,87.87,87.889,260399997.0
2005-05-11 04:45:00,87.868,87.903,87.861,87.876,275200000.0
2005-05-11 04:46:00,87.864,87.886,87.854,87.875,313500003.0
2005-05-11 04:47:00,87.862,87.886,87.862,87.882,162500000.0
2005-05-11 04:48:00,87.874,87.897,87.857,87.874,200599999.0
2005-05-11 04:49:00,87.847,87.865,87.83,87.859,169699998.0
2005-05-11 04:50:00,87.838,87.869,87.838,87.865,230899996.0
2005-05-11 04:51:00,87.853,87.879,87.842,87.857,133599999.0
2005-05-11 04:52:00,87.858,87.887,87.844,87.856,294999996.0
2005-05-11 04:53:00,87.843,87.87,87.824,87.835,307299995.0
2005-05-11 04:54:00,87.853,87.871,87.833,87.857,159199997.0
2005-05-11 04:55:00,87.856,87.867,87.829,87.846,402299995.0
2005-05-11 04:56:00,87.861,87.882,87.839,87.861,225899995.0
2005-05-11 04:57:00,87.84,87.88,87.832,87.88,169300001.0
2005-05-11 04:58:00,87.855,87.889,87.844,87.856,280699999.0
2005-05-11 04:59:00,87.868,87.885,87.85,87.853,402899997.0
2005-05-11 05:00:00,87.86,87.88,87.85,87.867,346099999.0
2005-05-11 05:01:00,87.868,87.868,87.833,87.865,173200000.0
2005-05-11 05:02:00,87.874,87.889,87.838,87.869,320799999.0
2005-05-11 05:03:00,87.852,87.878,87.844,87.867,244600000.0
2005-05-11 05:04:00,87.868,87.873,87.838,87.865,231400001.0
2005-05-11 05:05:00,87.845,87.883,87.845,87.87,259399994.0
2005-05-11 05:06:00,87.882,87.89,87.846,87.856,346900004.0
2005-05-11 05:07:00,87.861,87.87,87.841,87.841,282199995.0
2005-05-11 05:08:00,87.872,87.91,87.851,87.91,127699997.0
2005-05-11 05:09:00,87.864,87.88,87.841,87.868,184399995.0
2005-05-11 05:10:00,87.851,87.874,87.836,87.849,188899998.0
2005-05-11 05:11:00,87.882,87.894,87.846,87.859,255300002.0
2005-05-11 05:12:00,87.872,87.881,87.843,87.864,293299998.0
2005-05-11 05:13:00,87.853,87.882,87.853,87.869,209499995.0
2005-05-11 05:14:00,87.878,87.891,87.863,87.869,312800004.0
2005-05-11 05:15:00,87.875,87.9,87.867,87.9,324900001.0
2005-05-11 05:16:00,87.889,87.889,87.867,87.867,226100004.0
2005-05-11 05:17:00,87.885,87.886,87.862,87.872,244799997.0
2005-05-11 05:18:00,87.873,87.885,87.855,87.884,169600001.0
2005-05-11 05:19:00,87.861,87.871,87.844,87.844,192800002.0
2005-05-11 05:20:00,87.882,87.894,87.865,87.875,255199998.0
2005-05-11 05:21:00,87.892,87.892,87.85,87.85,200799998.0
2005-05-11 05:22:00,87.88,87.893,87.847,87.865,250299997.0
2005-05-11 05:23:00,87.868,87.889,87.863,87.885,334199995.0
2005-05-11 05:24:00,87.894,87.898,87.858,87.879,301100000.0
2005-05-11 05:25:00,87.897,87.9,87.864,87.882,277200000.0
2005-05-11 05:26:00,87.877,87.901,87.862,87.9,262999999.0
2005-05-11 05:27:00,87.872,87.902,87.861,87.869,331099997.0
2005-05-11 05:28:00,87.887,87.902,87.866,87.89,162700002.0
2005-05-11 05:29:00,87.891,87.902,87.863,87.874,332700000.0
2005-05-11 05:30:00,87.88,87.891,87.862,87.888,236699999.0
2005-05-11 05:31:00,87.889,87.892,87.863,87.876,359200002.0
2005-05-11 05:32:00,87.876,87.9,87.859,87.862,197200003.0
2005-05-11 05:33:00,87.849,87.873,87.841,87.872,234799999.0
2005-05-11 05:34:00,87.862,87.874,87.831,87.86,204399998.0
2005-05-11 05:35:00,87.844,87.872,87.842,87.842,132900000.0
2005-05-11 05:36:00,87.827,87.85,87.816,87.845,158600002.0
2005-05-11 05:37:00,87.838,87.855,87.815,87.815,236200002.0
2005-05-11 05:38:00,87.82,87.856,87.82,87.854,212099998.0
2005-05-11 05:39:00,87.84,87.864,87.833,87.862,162399998.0
2005-05-11 05:40:00,87.863,87.874,87.834,87.842,173999999.0
2005-05-11 05:41:00,87.809,87.841,87.809,87.839,305400000.0
2005-05-11 05:42:00,87.847,87.848,87.799,87.818,324499998.0
2005-05-11 05:43:00,87.846,87.862,87.826,87.857,285599998.0
2005-05-11 05:44:00,87.838,87.86,87.82,87.834,265199995.0
2005-05-11 05:45:00,87.834,87.859,87.828,87.848,264399998.0
2005-05-11 05:46:00,87.824,87.861,87.82,87.85,150100000.0
2005-05-11 05:47:00,87.866,87.87,87.787,87.87,187400002.0
2005-05-11 05:48:00,87.86,87.872,87.837,87.85,187799999.0
2005-05-11 05:49:00,87.874,87.879,87.844,87.853,191600000.0
2005-05-11 05:50:00,87.852,87.88,87.843,87.857,299899998.0
2005-05-11 05:51:00,87.89,87.905,87.862,87.894,290100000.0
2005-05-11 05:52:00,87.902,87.908,87.872,87.874,109199999.0
2005-05-11 05:53:00,87.9,87.9,87.877,87.88,257099999.0
2005-05-11 05:54:00,87.855,87.895,87.855,87.89,274599995.0
2005-05-11 05:55:00,87.886,87.898,87.857,87.863,142499999.0
2005-05-11 05:56:00,87.87,87.893,87.857,87.875,203299999.0
2005-05-11 05:57:00,87.876,87.885,87.852,87.878,215299999.0
2005-05-11 05:58:00,87.871,87.882,87.854,87.861,223799993.0
2005-05-11 05:59:00,87.873,87.896,87.858,87.877,188199997.0
2005-05-11 06:00:00,87.861,87.892,87.851,87.871,300400001.0
2005-05-11 06:01:00,87.867,87.891,87.855,87.882,247599997.0
2005-05-11 06:02:00,87.857,87.892,87.857,87.879,168299998.0
2005-05-11 06:03:00,87.878,87.901,87.858,87.877,313800003.0
2005-05-11 06:04:00,87.88,87.891,87.868,87.877,232099998.0
2005-05-11 06:05:00,87.862,87.897,87.862,87.881,234599998.0
2005-05-11 06:06:00,87.891,87.921,87.88,87.892,267200002.0
2005-05-11 06:07:00,87.881,87.899,87.869,87.892,242099999.0
2005-05-11 06:08:00,87.891,87.911,87.868,87.885,256099995.0
2005-05-11 06:09:00,87.893,87.908,87.868,87.896,212899998.0
2005-05-11 06:10:00,87.898,87.91,87.861,87.861,236999999.0
2005-05-11 06:11:00,87.897,87.902,87.872,87.884,106300000.0
2005-05-11 06:12:00,87.889,87.904,87.865,87.878,287899999.0
2005-05-11 06:13:00,87.88,87.901,87.866,87.879,239699998.0
2005-05-11 06:14:00,87.889,87.894,87.864,87.886,314199998.0
2005-05-11 06:15:00,87.881,87.891,87.862,87.865,226199996.0
2005-05-11 06:16:00,87.879,87.888,87.853,87.857,359700002.0
2005-05-11 06:17:00,87.875,87.89,87.857,87.871,227099996.0
2005-05-11 06:18:00,87.894,87.894,87.851,87.878,222000000.0
2005-05-11 06:19:00,87.868,87.894,87.862,87.877,165100002.0
2005-05-11 06:20:00,87.877,87.889,87.859,87.861,257200001.0
2005-05-11 06:21:00,87.885,87.897,87.858,87.88,242799999.0
2005-05-11 06:22:00,87.873,87.909,87.869,87.877,311900001.0
2005-05-11 06:23:00,87.844,87.873,87.836,87.842,342800004.0
2005-05-11 06:24:00,87.855,87.871,87.843,87.845,227100002.0
2005-05-11 06:25:00,87.87,87.881,87.838,87.843,250100000.0
2005-05-11 06:26:00,87.843,87.874,87.833,87.842,380400001.0
2005-05-11 06:27:00,87.867,87.868,87.831,87.852,229899998.0
2005-05-11 06:28:00,87.86,87.879,87.83,87.833,221400000.0
2005-05-11 06:29:00,87.834,87.866,87.834,87.842,211100000.0
2005-05-11 06:30:00,87.869,87.874,87.84,87.861,214899999.0
2005-05-11 06:31:00,87.841,87.882,87.841,87.862,391200005.0
2005-05-11 06:32:00,87.895,87.9,87.862,87.887,322999999.0
2005-05-11 06:33:00,87.872,87.893,87.86,87.893,241500000.0
2005-05-11 06:34:00,87.874,87.899,87.865,87.876,357199998.0
2005-05-11 06:35:00,87.878,87.905,87.866,87.896,337399997.0
2005-05-11 06:36:00,87.882,87.899,87.869,87.886,269499999.0
2005-05-11 06:37:00,87.891,87.9,87.872,87.883,203199997.0
2005-05-11 06:38:00,87.882,87.906,87.865,87.865,291300001.0
2005-05-11 06:39:00,87.887,87.919,87.878,87.901,309299998.0
2005-05-11 06:40:00,87.89,87.896,87.861,87.866,262699999.0
2005-05-11 06:41:00,87.907,87.907,87.87,87.87,203499997.0
2005-05-11 06:42:00,87.884,87.91,87.869,87.869,242700000.0
2005-05-11 06:43:00,87.881,87.891,87.858,87.87,367099997.0
2005-05-11 06:44:00,87.882,87.912,87.871,87.907,232099997.0
2005-05-11 06:45:00,87.864,87.911,87.864,87.911,170899997.0
2005-05-11 06:46:00,87.891,87.903,87.864,87.878,197499997.0
2005-05-11 06:47:00,87.888,87.922,87.866,87.922,263999998.0
2005-05-11 06:48:00,87.882,87.924,87.879,87.889,246300000.0
2005-05-11 06:49:00,87.877,87.913,87.877,87.88,265699995.0
2005-05-11 06:50:00,87.902,87.914,87.875,87.875,230199997.0
2005-05-11 06:51:00,87.895,87.921,87.891,87.91,310900000.0
2005-05-11 06:52:00,87.88,87.908,87.865,87.885,139800000.0
2005-05-11 06:53:00,87.905,87.917,87.883,87.917,249100001.0
2005-05-11 06:54:00,87.917,87.921,87.89,87.896,264500002.0
2005-05-11 06:55:00,87.899,87.915,87.885,87.902,223199998.0
2005-05-11 06:56:00,87.922,87.93,87.887,87.911,205499998.0
2005-05-11 06:57:00,87.908,87.951,87.902,87.932,188399999.0
2005-05-11 06:58:00,87.933,87.953,87.913,87.938,372000000.0
2005-05-11 06:59:00,87.898,87.965,87.897,87.961,189799999.0
2005-05-11 07:00:00,87.899,87.918,87.889,87.906,254600000.0
2005-05-11 07:01:00,87.901,87.915,87.883,87.908,224200002.0
2005-05-11 07:02:00,87.882,87.913,87.882,87.906,218699999.0
2005-05-11 07:03:00,87.868,87.904,87.868,87.895,207700000.0
2005-05-11 07:04:00,87.891,87.914,87.876,87.888,274399997.0
2005-05-11 07:05:00,87.904,87.915,87.877,87.881,189700000.0
2005-05-11 07:06:00,87.91,87.925,87.887,87.899,250899999.0
2005-05-11 07:07:00,87.91,87.924,87.879,87.879,181100001.0
2005-05-11 07:08:00,87.888,87.904,87.874,87.889,346099999.0
2005-05-11 07:09:00,87.902,87.926,87.881,87.889,159600001.0
2005-05-11 07:10:00,87.901,87.912,87.883,87.912,171499998.0
2005-05-11 07:11:00,87.898,87.92,87.886,87.899,179100002.0
2005-05-11 07:12:00,87.918,87.936,87.902,87.909,293499995.0
2005-05-11 07:13:00,87.901,87.927,87.874,87.927,241300004.0
2005-05-11 07:14:00,87.903,87.934,87.9,87.916,509300002.0
2005-05-11 07:15:00,87.918,87.934,87.89,87.923,243700000.0
2005-05-11 07:16:00,87.913,87.919,87.879,87.892,204200000.0
2005-05-11 07:17:00,87.891,87.926,87.876,87.899,240700001.0
2005-05-11 07:18:00,87.892,87.92,87.889,87.92,326200001.0
2005-05-11 07:19:00,87.926,87.932,87.901,87.901,206599999.0
2005-05-11 07:20:00,87.9,87.925,87.9,87.917,231600003.0
2005-05-11 07:21:00,87.93,87.934,87.893,87.897,253100002.0
2005-05-11 07:22:00,87.927,87.931,87.906,87.925,284499999.0
2005-05-11 07:23:00,87.922,87.922,87.882,87.887,276799997.0
2005-05-11 07:24:00,87.927,87.928,87.882,87.915,363099999.0
2005-05-11 07:25:00,87.931,87.936,87.891,87.891,272799997.0
2005-05-11 07:26:00,87.925,87.926,87.88,87.907,240200000.0
2005-05-11 07:27:00,87.889,87.917,87.884,87.895,221299999.0
2005-05-11 07:28:00,87.895,87.921,87.88,87.901,167399999.0
2005-05-11 07:29:00,87.927,87.937,87.904,87.906,248900000.0
2005-05-11 07:30:00,87.898,87.926,87.898,87.924,319599998.0
2005-05-11 07:31:00,87.916,87.926,87.896,87.903,301300006.0
2005-05-11 07:32:00,87.909,87.926,87.883,87.893,321399998.0
2005-05-11 07:33:00,87.918,87.92,87.874,87.907,198700002.0
2005-05-11 07:34:00,87.915,87.915,87.885,87.909,170600001.0
2005-05-11 07:35:00,87.888,87.928,87.884,87.902,282599996.0
2005-05-11 07:36:00,87.899,87.921,87.886,87.889,287700000.0
2005-05-11 07:37:00,87.906,87.925,87.889,87.902,153600001.0
2005-05-11 07:38:00,87.904,87.929,87.896,87.915,234399998.0
2005-05-11 07:39:00,87.888,87.912,87.878,87.889,258500004.0
2005-05-11 07:40:00,87.894,87.894,87.861,87.873,147800001.0
2005-05-11 07:41:00,87.877,87.891,87.861,87.886,185299997.0
2005-05-11 07:42:00,87.883,87.9,87.865,87.883,251700001.0
2005-05-11 07:43:00,87.85,87.872,87.846,87.871,248499999.0
2005-05-11 07:44:00,87.867,87.893,87.855,87.864,264399996.0
2005-05-11 07:45:00,87.875,87.89,87.855,87.857,146799998.0
2005-05-11 07:46:00,87.87,87.895,87.837,87.87,212000000.0
2005-05-11 07:47:00,87.861,87.893,87.861,87.879,262100000.0
2005-05-11 07:48:00,87.887,87.902,87.866,87.866,220499998.0
2005-05-11 07:49:00,87.874,87.903,87.874,87.895,154599998.0
2005-05-11 07:50:00,87.884,87.899,87.869,87.882,233500004.0
2005-05-11 07:51:00,87.881,87.9,87.869,87.885,272900003.0
2005-05-11 07:52:00,87.858,87.91,87.852,87.88,265500001.0
2005-05-11 07:53:00,87.865,87.919,87.861,87.903,228500001.0
2005-05-11 07:54:00,87.886,87.913,87.884,87.892,250600000.0
2005-05-11 07:55:00,87.925,87.925,87.89,87.895,243599994.0
2005-05-11 07:56:00,87.907,87.925,87.899,87.904,221499998.0
2005-05-11 07:57:00,87.901,87.933,87.887,87.904,257400000.0
2005-05-11 07:58:00,87.917,87.934,87.905,87.92,322699998.0
2005-05-11 07:59:00,87.931,87.941,87.906,87.916,192300000.0
2005-05-11 08:00:00,87.909,87.914,87.871,87.884,290499999.0
2005-05-11 08:01:00,87.897,87.982,87.897,87.98,385500001.0
2005-05-11 08:02:00,87.973,87.978,87.951,87.952,223500000.0
2005-05-11 08:03:00,87.949,87.967,87.931,87.936,244000003.0
2005-05-11 08:04:00,87.943,87.95,87.919,87.936,276199998.0
2005-05-11 08:05:00,87.942,87.951,87.908,87.908,243999998.0
2005-05-11 08:06:00,87.919,87.946,87.911,87.927,284599999.0
2005-05-11 08:07:00,87.899,87.944,87.899,87.927,279299997.0
2005-05-11 08:08:00,87.935,87.947,87.92,87.92,176799998.0
2005-05-11 08:09:00,87.91,87.959,87.91,87.959,250500000.0
2005-05-11 08:10:00,87.952,87.966,87.927,87.939,531600006.0
2005-05-11 08:11:00,87.948,87.953,87.925,87.941,380900003.0
2005-05-11 08:12:00,87.939,87.943,87.913,87.913,220999998.0
2005-05-11 08:13:00,87.936,87.944,87.909,87.911,246599999.0
2005-05-11 08:14:00,87.943,87.976,87.943,87.963,279599999.0
2005-05-11 08:15:00,87.955,87.969,87.944,87.963,203500002.0
2005-05-11 08:16:00,87.998,88.018,87.979,87.999,210600000.0
2005-05-11 08:17:00,88.009,88.033,87.996,88.013,297000002.0
2005-05-11 08:18:00,88.004,88.042,88.002,88.021,171900001.0
2005-05-11 08:19:00,88.006,88.021,87.977,88.008,254999999.0
2005-05-11 08:20:00,87.996,88.028,87.995,88.022,208099998.0
2005-05-11 08:21:00,88.029,88.049,88.023,88.034,184600002.0
2005-05-11 08:22:00,88.023,88.046,88.016,88.031,128799999.0
2005-05-11 08:23:00,88.022,88.053,88.013,88.027,289600004.0
2005-05-11 08:24:00,88.03,88.074,88.022,88.06,248900001.0
2005-05-11 08:25:00,88.031,88.072,88.024,88.045,372600000.0
2005-05-11 08:26:00,88.017,88.044,88.007,88.03,242599998.0
2005-05-11 08:27:00,88.044,88.048,88.012,88.015,334499999.0
2005-05-11 08:28:00,88.034,88.047,88.015,88.033,313999998.0
2005-05-11 08:29:00,88.03,88.059,88.01,88.037,282299996.0
2005-05-11 08:30:00,88.054,88.057,88.016,88.03,305299999.0
2005-05-11 08:31:00,88.042,88.063,88.031,88.045,395500004.0
2005-05-11 08:32:00,88.055,88.096,88.049,88.096,288999996.0
2005-05-11 08:33:00,88.103,88.145,88.098,88.11,222699998.0
2005-05-11 08:34:00,88.122,88.145,88.106,88.13,261199995.0
2005-05-11 08:35:00,88.107,88.136,88.104,88.126,198999995.0
2005-05-11 08:36:00,88.099,88.135,88.099,88.125,437200000.0
2005-05-11 08:37:00,88.128,88.149,88.106,88.145,286200004.0
2005-05-11 08:38:00,88.135,88.142,88.114,88.142,157199997.0
2005-05-11 08:39:00,88.1,88.137,88.1,88.133,269100002.0
2005-05-11 08:40:00,88.119,88.133,88.088,88.096,230600000.0
2005-05-11 08:41:00,88.128,88.149,88.111,88.149,259700003.0
2005-05-11 08:42:00,88.131,88.148,88.108,88.135,196299999.0
2005-05-11 08:43:00,88.126,88.166,88.126,88.153,189400002.0
2005-05-11 08:44:00,88.158,88.164,88.115,88.13,202299999.0
2005-05-11 08:45:00,88.126,88.147,88.108,88.127,234399999.0
2005-05-11 08:46:00,88.14,88.149,88.112,88.123,296999999.0
2005-05-11 08:47:00,88.135,88.139,88.105,88.109,181599998.0
2005-05-11 08:48:00,88.123,88.14,88.108,88.114,203100001.0
2005-05-11 08:49:00,88.114,88.139,88.104,88.12,220900001.0
2005-05-11 08:50:00,88.119,88.136,88.08,88.08,174800000.0
2005-05-11 08:51:00,88.1,88.132,88.085,88.089,188999999.0
2005-05-11 08:52:00,88.12,88.139,88.089,88.1,139300000.0
2005-05-11 08:53:00,88.124,88.124,88.084,88.096,205400001.0
2005-05-11 08:54:00,88.122,88.122,88.095,88.095,124900000.0
2005-05-11 08:55:00,88.101,88.129,88.092,88.103,347399996.0
2005-05-11 08:56:00,88.106,88.117,88.082,88.082,331099997.0
2005-05-11 08:57:00,88.112,88.125,88.087,88.111,358799999.0
2005-05-11 08:58:00,88.113,88.122,88.086,88.092,252700006.0
2005-05-11 08:59:00,88.097,88.127,88.089,88.108,383999996.0
2005-05-11 09:00:00,88.096,88.115,88.087,88.107,355299998.0
2005-05-11 09:01:00,88.084,88.123,88.084,88.115,196200002.0
2005-05-11 09:02:00,88.116,88.132,88.099,88.116,171199998.0
2005-05-11 09:03:00,88.14,88.151,88.115,88.123,225099999.0
2005-05-11 09:04:00,88.139,88.168,88.137,88.137,439299994.0
2005-05-11 09:05:00,88.145,88.167,88.127,88.141,241100003.0
2005-05-11 09:06:00,88.162,88.182,88.115,88.133,228000000.0
2005-05-11 09:07:00,88.133,88.15,88.123,88.14,275800001.0
2005-05-11 09:08:00,88.127,88.173,88.127,88.165,212000000.0
2005-05-11 09:09:00,88.161,88.191,88.146,88.174,231400000.0
2005-05-11 09:10:00,88.168,88.183,88.15,88.165,274500000.0
2005-05-11 09:11:00,88.153,88.173,88.129,88.15,121999999.0
2005-05-11 09:12:00,88.145,88.152,88.115,88.137,136900000.0
2005-05-11 09:13:00,88.132,88.167,88.126,88.142,273399997.0
2005-05-11 09:14:00,88.128,88.161,88.112,88.126,234200001.0
2005-05-11 09:15:00,88.148,88.15,88.126,88.15,242700002.0
2005-05-11 09:16:00,88.131,88.148,88.12,88.138,229600002.0
2005-05-11 09:17:00,88.139,88.141,88.109,88.118,293199999.0
2005-05-11 09:18:00,88.134,88.143,88.112,88.132,266899995.0
2005-05-11 09:19:00,88.118,88.137,88.114,88.131,306799997.0
2005-05-11 09:20:00,88.117,88.137,88.105,88.127,327900001.0
2005-05-11 09:21:00,88.112,88.151,88.111,88.145,274300001.0
2005-05-11 09:22:00,88.115,88.18,88.115,88.18,190800003.0
2005-05-11 09:23:00,88.166,88.174,88.143,88.143,216000002.0
2005-05-11 09:24:00,88.149,88.168,88.139,88.164,345100000.0
2005-05-11 09:25:00,88.155,88.181,88.122,88.162,311499995.0
2005-05-11 09:26:00,88.147,88.177,88.144,88.16,294599998.0
2005-05-11 09:27:00,88.15,88.156,88.115,88.115,165299999.0
2005-05-11 09:28:00,88.153,88.18,88.131,88.163,271900002.0
2005-05-11 09:29:00,88.16,88.169,88.134,88.157,217400001.0
2005-05-11 09:30:00,88.164,88.184,88.146,88.15,314700002.0
2005-05-11 09:31:00,88.16,88.174,88.119,88.133,249900001.0
2005-05-11 09:32:00,88.138,88.165,88.119,88.165,470099996.0
2005-05-11 09:33:00,88.16,88.17,88.131,88.143,143600000.0
2005-05-11 09:34:00,88.164,88.175,88.141,88.147,292000000.0
2005-05-11 09:35:00,88.162,88.171,88.131,88.131,158399999.0
2005-05-11 09:36:00,88.142,88.167,88.131,88.142,232800000.0
2005-05-11 09:37:00,88.167,88.172,88.081,88.09,189899999.0
2005-05-11 09:38:00,88.14,88.151,88.107,88.141,362499999.0
2005-05-11 09:39:00,88.12,88.129,88.096,88.111,219300001.0
2005-05-11 09:40:00,88.122,88.143,88.111,88.121,288999996.0
2005-05-11 09:41:00,88.119,88.141,88.105,88.133,224400000.0
2005-05-11 09:42:00,88.135,88.185,88.118,88.17,164200001.0
2005-05-11 09:43:00,88.158,88.194,88.138,88.194,345799999.0
2005-05-11 09:44:00,88.155,88.182,88.14,88.151,217899997.0
2005-05-11 09:45:00,88.187,88.189,88.153,88.153,239700003.0
2005-05-11 09:46:00,88.161,88.179,88.144,88.167,215300002.0
2005-05-11 09:47:00,88.138,88.17,88.125,88.141,266799998.0
2005-05-11 09:48:00,88.134,88.14,88.106,88.106,332199997.0
2005-05-11 09:49:00,88.11,88.126,88.09,88.107,162599998.0
2005-05-11 09:50:00,88.122,88.133,88.097,88.103,315299999.0
2005-05-11 09:51:00,88.097,88.12,88.085,88.085,97700000.0
2005-05-11 09:52:00,88.102,88.102,88.046,88.046,137499997.0
2005-05-11 09:53:00,88.056,88.078,88.046,88.047,235600002.0
2005-05-11 09:54:00,88.059,88.098,88.055,88.056,373699998.0
2005-05-11 09:55:00,88.061,88.108,88.061,88.103,199799997.0
2005-05-11 09:56:00,88.094,88.116,88.091,88.116,139200002.0
2005-05-11 09:57:00,88.104,88.148,88.102,88.127,342300001.0
2005-05-11 09:58:00,88.093,88.123,88.075,88.108,294099993.0
2005-05-11 09:59:00,88.078,88.123,88.073,88.1,216800000.0
2005-05-11 10:00:00,88.081,88.102,88.068,88.075,248399999.0
2005-05-11 10:01:00,88.105,88.109,88.053,88.071,273199995.0
2005-05-11 10:02:00,88.088,88.102,88.07,88.08,306899997.0
2005-05-11 10:03:00,88.097,88.102,88.065,88.069,263599998.0
2005-05-11 10:04:00,88.059,88.091,88.056,88.085,277699999.0
2005-05-11 10:05:00,88.075,88.087,88.056,88.073,229799995.0
2005-05-11 10:06:00,88.089,88.1,88.054,88.067,279600002.0
2005-05-11 10:07:00,88.082,88.101,88.048,88.07,299000000.0
2005-05-11 10:08:00,88.063,88.088,88.051,88.065,221900001.0
2005-05-11 10:09:00,88.087,88.095,88.065,88.095,183999999.0
2005-05-11 10:10:00,88.051,88.103,88.051,88.103,331600003.0
2005-05-11 10:11:00,88.062,88.095,88.062,88.086,286200000.0
2005-05-11 10:12:00,88.092,88.1,88.055,88.055,306200000.0
2005-05-11 10:13:00,88.097,88.103,88.077,88.093,419500001.0
2005-05-11 10:14:00,88.087,88.11,88.055,88.088,376199995.0
2005-05-11 10:15:00,88.099,88.109,88.074,88.09,140099998.0
2005-05-11 10:16:00,88.076,88.108,88.063,88.09,193400000.0
2005-05-11 10:17:00,88.11,88.116,88.071,88.071,257099999.0
2005-05-11 10:18:00,88.083,88.115,88.073,88.11,279299999.0
2005-05-11 10:19:00,88.109,88.124,88.091,88.097,208900000.0
2005-05-11 10:20:00,88.117,88.133,88.085,88.127,212599997.0
2005-05-11 10:21:00,88.099,88.132,88.097,88.123,352199997.0
2005-05-11 10:22:00,88.11,88.123,87.875,87.884,349199999.0
2005-05-11 10:23:00,87.797,87.807,87.68,87.68,197399996.0
2005-05-11 10:24:00,87.77,87.81,87.756,87.771,325400002.0
2005-05-11 10:25:00,87.805,87.905,87.784,87.863,248499999.0
2005-05-11 10:26:00,87.844,87.844,87.741,87.741,310400004.0
2005-05-11 10:27:00,87.702,87.763,87.701,87.727,381700001.0
2005-05-11 10:28:00,87.71,87.757,87.691,87.735,222399998.0
2005-05-11 10:29:00,87.674,87.699,87.651,87.668,242999999.0
2005-05-11 10:30:00,87.669,87.674,87.624,87.654,255599996.0
2005-05-11 10:31:00,87.639,87.65,87.587,87.587,227800000.0
2005-05-11 10:32:00,87.512,87.512,87.44,87.44,195000003.0
2005-05-11 10:33:00,87.474,87.502,87.431,87.431,167699997.0
2005-05-11 10:34:00,87.397,87.443,87.385,87.418,249000000.0
2005-05-11 10:35:00,87.458,87.509,87.434,87.509,195400001.0
2005-05-11 10:36:00,87.499,87.546,87.488,87.516,188500002.0
2005-05-11 10:37:00,87.475,87.489,87.433,87.442,367200001.0
2005-05-11 10:38:00,87.456,87.483,87.444,87.447,377099997.0
2005-05-11 10:39:00,87.455,87.52,87.455,87.501,328299996.0
2005-05-11 10:40:00,87.529,87.562,87.519,87.531,219899998.0
2005-05-11 10:41:00,87.536,87.583,87.529,87.573,269899998.0
2005-05-11 10:42:00,87.535,87.589,87.526,87.582,155100001.0
2005-05-11 10:43:00,87.561,87.592,87.537,87.56,318900000.0
2005-05-11 10:44:00,87.612,87.651,87.597,87.624,288199999.0
2005-05-11 10:45:00,87.646,87.681,87.638,87.662,303000001.0
2005-05-11 10:46:00,87.663,87.69,87.635,87.655,298499998.0
2005-05-11 10:47:00,87.669,87.803,87.656,87.773,205799999.0
2005-05-11 10:48:00,87.859,87.892,87.793,87.8,294699995.0
2005-05-11 10:49:00,87.792,87.792,87.733,87.753,182799998.0
2005-05-11 10:50:00,87.744,87.757,87.722,87.742,116599999.0
2005-05-11 10:51:00,87.743,87.767,87.721,87.721,231299994.0
2005-05-11 10:52:00,87.724,87.757,87.705,87.719,346300002.0
2005-05-11 10:53:00,87.744,87.763,87.716,87.748,216199996.0
2005-05-11 10:54:00,87.745,87.769,87.691,87.739,276800001.0
2005-05-11 10:55:00,87.725,87.755,87.706,87.733,230400001.0
2005-05-11 10:56:00,87.724,87.746,87.71,87.73,204300000.0
2005-05-11 10:57:00,87.69,87.713,87.636,87.652,226800001.0
2005-05-11 10:58:00,87.638,87.68,87.617,87.646,251299994.0
2005-05-11 10:59:00,87.614,87.649,87.61,87.625,177299997.0
2005-05-11 11:00:00,87.63,87.664,87.623,87.625,259700006.0
2005-05-11 11:01:00,87.641,87.665,87.621,87.643,285699996.0
2005-05-11 11:02:00,87.632,87.656,87.623,87.649,271499999.0
2005-05-11 11:03:00,87.62,87.639,87.603,87.639,235500000.0
2005-05-11 11:04:00,87.667,87.668,87.625,87.628,200299996.0
2005-05-11 11:05:00,87.665,87.696,87.643,87.652,322299997.0
2005-05-11 11:06:00,87.622,87.643,87.598,87.624,195299999.0
2005-05-11 11:07:00,87.617,87.675,87.606,87.639,257000003.0
2005-05-11 11:08:00,87.639,87.688,87.639,87.641,335300004.0
2005-05-11 11:09:00,87.645,87.669,87.636,87.636,320200001.0
2005-05-11 11:10:00,87.651,87.7,87.648,87.672,231900001.0
2005-05-11 11:11:00,87.643,87.688,87.643,87.683,292199997.0
2005-05-11 11:12:00,87.684,87.692,87.661,87.661,269300003.0
2005-05-11 11:13:00,87.648,87.708,87.648,87.708,242300000.0
2005-05-11 11:14:00,87.693,87.727,87.674,87.683,486800003.0
2005-05-11 11:15:00,87.68,87.696,87.662,87.675,426699996.0
2005-05-11 11:16:00,87.695,87.715,87.682,87.701,208799997.0
2005-05-11 11:17:00,87.686,87.726,87.683,87.726,226199999.0
2005-05-11 11:18:00,87.718,87.755,87.707,87.707,321300000.0
2005-05-11 11:19:00,87.702,87.734,87.691,87.723,156599998.0
2005-05-11 11:20:00,87.696,87.798,87.696,87.798,356899997.0
2005-05-11 11:21:00,87.782,87.799,87.742,87.746,242200001.0
2005-05-11 11:22:00,87.775,87.798,87.735,87.758,151899997.0
2005-05-11 11:23:00,87.767,87.782,87.743,87.758,249100001.0
2005-05-11 11:24:00,87.761,87.781,87.752,87.769,119700001.0
2005-05-11 11:25:00,87.775,87.812,87.769,87.801,147600000.0
2005-05-11 11:26:00,87.822,87.822,87.772,87.778,312099998.0
2005-05-11 11:27:00,87.777,87.802,87.724,87.747,213799999.0
2005-05-11 11:28:00,87.741,87.783,87.732,87.778,246299999.0
2005-05-11 11:29:00,87.753,87.786,87.742,87.763,230500000.0
2005-05-11 11:30:00,87.772,87.813,87.766,87.81,191499999.0
2005-05-11 11:31:00,87.791,87.809,87.773,87.788,252499994.0
2005-05-11 11:32:00,87.788,87.81,87.756,87.777,299799999.0
2005-05-11 11:33:00,87.766,87.797,87.753,87.76,218899999.0
2005-05-11 11:34:00,87.785,87.8,87.764,87.781,425499993.0
2005-05-11 11:35:00,87.788,87.814,87.761,87.787,191200002.0
2005-05-11 11:36:00,87.772,87.809,87.766,87.797,222999996.0
2005-05-11 11:37:00,87.794,87.803,87.764,87.779,130299999.0
2005-05-11 11:38:00,87.797,87.798,87.76,87.766,309300004.0
2005-05-11 11:39:00,87.78,87.792,87.735,87.755,292299995.0
2005-05-11 11:40:00,87.756,87.772,87.709,87.747,318000000.0
2005-05-11 11:41:00,87.748,87.765,87.72,87.761,425000001.0
2005-05-11 11:42:00,87.753,87.786,87.745,87.76,294999999.0
2005-05-11 11:43:00,87.726,87.791,87.724,87.788,168000002.0
2005-05-11 11:44:00,87.761,87.791,87.757,87.786,275699997.0
2005-05-11 11:45:00,87.778,87.829,87.778,87.829,295900004.0
2005-05-11 11:46:00,87.802,87.841,87.799,87.827,216600000.0
2005-05-11 11:47:00,87.814,87.858,87.811,87.844,298999996.0
2005-05-11 11:48:00,87.839,87.876,87.829,87.872,314100002.0
2005-05-11 11:49:00,87.853,87.894,87.853,87.87,289099998.0
2005-05-11 11:50:00,87.89,87.904,87.86,87.877,267799999.0
2005-05-11 11:51:00,87.892,87.9,87.87,87.874,257000000.0
2005-05-11 11:52:00,87.873,87.896,87.864,87.896,228399998.0
2005-05-11 11:53:00,87.881,87.905,87.868,87.905,325199999.0
2005-05-11 11:54:00,87.88,87.905,87.859,87.877,83999999.0
2005-05-11 11:55:00,87.853,87.911,87.845,87.888,295000003.0
2005-05-11 11:56:00,87.937,87.937,87.879,87.906,311600002.0
2005-05-11 11:57:00,87.883,87.89,87.859,87.863,290899999.0
2005-05-11 11:58:00,87.865,87.904,87.854,87.877,282099999.0
2005-05-11 11:59:00,87.875,87.92,87.875,87.913,315199992.0
2005-05-11 12:00:00,87.895,87.919,87.869,87.898,374899997.0
2005-05-11 12:01:00,87.88,87.905,87.873,87.899,254699999.0
2005-05-11 12:02:00,87.878,87.898,87.839,87.883,224300000.0
2005-05-11 12:03:00,87.884,87.899,87.859,87.884,236100000.0
2005-05-11 12:04:00,87.897,87.898,87.861,87.876,185299999.0
2005-05-11 12:05:00,87.857,87.896,87.852,87.875,271400001.0
2005-05-11 12:06:00,87.887,87.907,87.86,87.891,209400001.0
2005-05-11 12:07:00,87.86,87.902,87.86,87.878,387800000.0
2005-05-11 12:08:00,87.863,87.891,87.846,87.862,269199995.0
2005-05-11 12:09:00,87.861,87.882,87.844,87.859,187000003.0
2005-05-11 12:10:00,87.879,87.883,87.844,87.847,133499998.0
2005-05-11 12:11:00,87.852,87.872,87.844,87.865,265900000.0
2005-05-11 12:12:00,87.841,87.883,87.841,87.878,259499995.0
2005-05-11 12:13:00,87.844,87.86,87.812,87.823,195099997.0
2005-05-11 12:14:00,87.858,87.866,87.831,87.848,280700000.0
2005-05-11 12:15:00,87.86,87.88,87.835,87.852,186700000.0
2005-05-11 12:16:00,87.867,87.868,87.842,87.848,234600002.0
2005-05-11 12:17:00,87.83,87.899,87.83,87.866,251500002.0
2005-05-11 12:18:00,87.875,87.901,87.862,87.889,211899999.0
2005-05-11 12:19:00,87.881,87.904,87.874,87.891,208499999.0
2005-05-11 12:20:00,87.91,87.919,87.884,87.885,180699999.0
2005-05-11 12:21:00,87.876,87.899,87.85,87.871,324800001.0
2005-05-11 12:22:00,87.869,87.902,87.843,87.902,192599999.0
2005-05-11 12:23:00,87.851,87.876,87.84,87.84,246099998.0
2005-05-11 12:24:00,87.859,87.884,87.845,87.862,221899999.0
2005-05-11 12:25:00,87.855,87.894,87.842,87.87,147699997.0
2005-05-11 12:26:00,87.887,87.894,87.858,87.881,156600001.0
2005-05-11 12:27:00,87.881,87.886,87.85,87.869,254599996.0
2005-05-11 12:28:00,87.871,87.902,87.865,87.9,373600001.0
2005-05-11 12:29:00,87.88,87.912,87.868,87.901,369400000.0
2005-05-11 12:30:00,87.859,87.897,87.859,87.88,120099999.0
2005-05-11 12:31:00,87.897,87.91,87.866,87.885,187500000.0
2005-05-11 12:32:00,87.863,87.896,87.846,87.849,279399995.0
2005-05-11 12:33:00,87.864,87.872,87.838,87.847,293499996.0
2005-05-11 12:34:00,87.867,87.875,87.845,87.865,225300002.0
2005-05-11 12:35:00,87.858,87.884,87.849,87.858,287599996.0
2005-05-11 12:36:00,87.854,87.874,87.835,87.856,219599997.0
2005-05-11 12:37:00,87.833,87.882,87.833,87.872,274600002.0
2005-05-11 12:38:00,87.867,87.887,87.858,87.884,175800002.0
2005-05-11 12:39:00,87.885,87.885,87.83,87.866,172800001.0
2005-05-11 12:40:00,87.865,87.886,87.838,87.848,130199997.0
2005-05-11 12:41:00,87.857,87.868,87.831,87.865,119099999.0
2005-05-11 12:42:00,87.847,87.9,87.847,87.895,259199996.0
2005-05-11 12:43:00,87.874,87.887,87.85,87.85,248499999.0
2005-05-11 12:44:00,87.86,87.885,87.846,87.873,357400002.0
2005-05-11 12:45:00,87.852,87.882,87.848,87.86,244800000.0
2005-05-11 12:46:00,87.859,87.896,87.843,87.877,293900001.0
2005-05-11 12:47:00,87.854,87.865,87.827,87.827,297299998.0
2005-05-11 12:48:00,87.853,87.881,87.847,87.874,277899998.0
2005-05-11 12:49:00,87.853,87.883,87.824,87.824,248800002.0
2005-05-11 12:50:00,87.863,87.87,87.836,87.853,238400001.0
2005-05-11 12:51:00,87.877,87.884,87.849,87.864,210399997.0
2005-05-11 12:52:00,87.897,87.906,87.87,87.875,324999995.0
2005-05-11 12:53:00,87.887,87.901,87.843,87.888,262100002.0
2005-05-11 12:54:00,87.871,87.901,87.853,87.889,361799999.0
2005-05-11 12:55:00,87.843,87.885,87.843,87.875,304700003.0
2005-05-11 12:56:00,87.883,87.9,87.859,87.895,231600000.0
2005-05-11 12:57:00,87.849,87.896,87.847,87.862,288800002.0
2005-05-11 12:58:00,87.902,87.91,87.884,87.889,209099998.0
2005-05-11 12:59:00,87.891,87.915,87.87,87.891,136500002.0
2005-05-11 13:00:00,87.871,87.911,87.863,87.883,331099998.0
2005-05-11 13:01:00,87.905,87.918,87.868,87.869,220900001.0
2005-05-11 13:02:00,87.888,87.928,87.879,87.907,418599997.0
2005-05-11 13:03:00,87.917,87.92,87.887,87.916,281500003.0
2005-05-11 13:04:00,87.914,87.928,87.885,87.917,224000004.0
2005-05-11 13:05:00,87.913,87.935,87.897,87.908,165599997.0
2005-05-11 13:06:00,87.923,87.955,87.902,87.933,212100003.0
2005-05-11 13:07:00,87.908,87.94,87.891,87.892,348999997.0
2005-05-11 13:08:00,87.925,87.936,87.906,87.919,209200001.0
2005-05-11 13:09:00,87.929,87.944,87.902,87.911,383600000.0
2005-05-11 13:10:00,87.906,87.947,87.906,87.935,258700003.0
2005-05-11 13:11:00,87.954,87.961,87.916,87.917,158700000.0
2005-05-11 13:12:00,87.89,87.93,87.89,87.92,319599998.0
2005-05-11 13:13:00,87.906,87.918,87.881,87.886,269899999.0
2005-05-11 13:14:00,87.896,87.915,87.877,87.889,182799996.0
2005-05-11 13:15:00,87.87,87.899,87.847,87.862,277200000.0
2005-05-11 13:16:00,87.881,87.925,87.866,87.901,166500001.0
2005-05-11 13:17:00,87.892,87.913,87.839,87.892,257199999.0
2005-05-11 13:18:00,87.854,87.903,87.85,87.873,222400001.0
2005-05-11 13:19:00,87.88,87.913,87.87,87.883,207299999.0
2005-05-11 13:20:00,87.886,87.902,87.856,87.856,330999996.0
2005-05-11 13:21:00,87.871,87.915,87.855,87.892,247399997.0
2005-05-11 13:22:00,87.87,87.903,87.846,87.855,283099996.0
2005-05-11 13:23:00,87.847,87.87,87.839,87.858,255399997.0
2005-05-11 13:24:00,87.859,87.859,87.828,87.841,289699998.0
2005-05-11 13:25:00,87.842,87.874,87.808,87.816,219399998.0
2005-05-11 13:26:00,87.836,87.857,87.814,87.84,324099998.0
2005-05-11 13:27:00,87.825,87.853,87.814,87.853,172899996.0
2005-05-11 13:28:00,87.826,87.851,87.81,87.829,182000000.0
2005-05-11 13:29:00,87.82,87.837,87.798,87.817,290799999.0
2005-05-11 13:30:00,87.842,87.862,87.815,87.831,145999999.0
2005-05-11 13:31:00,87.819,87.85,87.816,87.844,293100001.0
2005-05-11 13:32:00,87.831,87.857,87.815,87.831,242099999.0
2005-05-11 13:33:00,87.807,87.848,87.807,87.844,159799997.0
2005-05-11 13:34:00,87.814,87.866,87.812,87.825,187600000.0
2005-05-11 13:35:00,87.858,87.859,87.808,87.833,217500000.0
2005-05-11 13:36:00,87.82,87.844,87.803,87.817,288299995.0
2005-05-11 13:37:00,87.834,87.863,87.83,87.855,301099995.0
2005-05-11 13:38:00,87.823,87.837,87.807,87.829,306099998.0
2005-05-11 13:39:00,87.85,87.878,87.804,87.828,279500001.0
2005-05-11 13:40:00,87.834,87.857,87.821,87.839,253599994.0
2005-05-11 13:41:00,87.813,87.846,87.808,87.832,175199997.0
2005-05-11 13:42:00,87.843,87.864,87.814,87.82,237599998.0
2005-05-11 13:43:00,87.812,87.835,87.799,87.81,168400003.0
2005-05-11 13:44:00,87.835,87.835,87.801,87.832,211100002.0
2005-05-11 13:45:00,87.82,87.85,87.812,87.832,412600006.0
2005-05-11 13:46:00,87.823,87.866,87.813,87.835,241499998.0
2005-05-11 13:47:00,87.844,87.863,87.801,87.847,358800001.0
2005-05-11 13:48:00,87.854,87.873,87.817,87.838,236800001.0
2005-05-11 13:49:00,87.84,87.849,87.816,87.825,424100000.0
2005-05-11 13:50:00,87.808,87.838,87.805,87.832,297299993.0
2005-05-11 13:51:00,87.814,87.845,87.804,87.833,288499995.0
2005-05-11 13:52:00,87.783,87.832,87.783,87.825,325199995.0
2005-05-11 13:53:00,87.796,87.836,87.796,87.83,385400002.0
2005-05-11 13:54:00,87.811,87.837,87.801,87.819,261300000.0
2005-05-11 13:55:00,87.839,87.839,87.804,87.81,246999998.0
2005-05-11 13:56:00,87.82,87.851,87.797,87.833,229800002.0
2005-05-11 13:57:00,87.803,87.819,87.773,87.786,252799996.0
2005-05-11 13:58:00,87.807,87.824,87.782,87.797,279899999.0
2005-05-11 13:59:00,87.808,87.832,87.795,87.83,270200001.0
2005-05-11 14:00:00,87.786,87.832,87.786,87.832,216899999.0
2005-05-11 14:01:00,87.827,87.834,87.796,87.811,261099999.0
2005-05-11 14:02:00,87.83,87.838,87.797,87.797,156300000.0
2005-05-11 14:03:00,87.825,87.844,87.814,87.825,125299999.0
2005-05-11 14:04:00,87.815,87.852,87.806,87.807,397399994.0
2005-05-11 14:05:00,87.863,87.863,87.828,87.828,195700004.0
2005-05-11 14:06:00,87.844,87.869,87.834,87.858,285900001.0
2005-05-11 14:07:00,87.856,87.856,87.815,87.817,226499999.0
2005-05-11 14:08:00,87.848,87.858,87.822,87.839,187300000.0
2005-05-11 14:09:00,87.842,87.869,87.833,87.858,294199995.0
2005-05-11 14:10:00,87.84,87.87,87.807,87.85,169699998.0
2005-05-11 14:11:00,87.835,87.862,87.83,87.853,346000000.0
2005-05-11 14:12:00,87.855,87.863,87.825,87.825,181499999.0
2005-05-11 14:13:00,87.85,87.862,87.825,87.838,236899998.0
2005-05-11 14:14:00,87.847,87.852,87.811,87.832,271399999.0
2005-05-11 14:15:00,87.801,87.843,87.801,87.823,208799997.0
2005-05-11 14:16:00,87.82,87.853,87.816,87.84,342500003.0
2005-05-11 14:17:00,87.852,87.854,87.816,87.816,195600000.0
2005-05-11 14:18:00,87.84,87.86,87.824,87.841,371499999.0
2005-05-11 14:19:00,87.86,87.867,87.838,87.84,199499996.0
2005-05-11 14:20:00,87.859,87.876,87.835,87.86,184599997.0
2005-05-11 14:21:00,87.837,87.852,87.81,87.837,312799997.0
2005-05-11 14:22:00,87.796,87.837,87.792,87.825,268699998.0
2005-05-11 14:23:00,87.816,87.852,87.799,87.809,199599999.0
2005-05-11 14:24:00,87.818,87.843,87.799,87.809,244799999.0
2005-05-11 14:25:00,87.81,87.823,87.795,87.803,112599998.0
2005-05-11 14:26:00,87.822,87.825,87.793,87.794,197699997.0
2005-05-11 14:27:00,87.81,87.828,87.786,87.802,278199994.0
2005-05-11 14:28:00,87.82,87.836,87.792,87.802,297499997.0
2005-05-11 14:29:00,87.816,87.833,87.773,87.79,374400001.0
2005-05-11 14:30:00,87.73,87.73,87.608,87.612,125200002.0
2005-05-11 14:31:00,87.56,87.627,87.52,87.627,352499998.0
2005-05-11 14:32:00,87.613,87.668,87.594,87.645,145399999.0
2005-05-11 14:33:00,87.65,87.67,87.622,87.654,280900000.0
2005-05-11 14:34:00,87.675,87.682,87.618,87.624,222399995.0
2005-05-11 14:35:00,87.65,87.707,87.637,87.704,291799998.0
2005-05-11 14:36:00,87.675,87.725,87.675,87.725,238799998.0
2005-05-11 14:37:00,87.728,87.753,87.705,87.729,318799999.0
2005-05-11 14:38:00,87.737,87.761,87.71,87.743,336099999.0
2005-05-11 14:39:00,87.75,87.755,87.713,87.723,239100005.0
2005-05-11 14:40:00,87.748,87.765,87.718,87.718,316299994.0
2005-05-11 14:41:00,87.733,87.754,87.715,87.732,283500003.0
2005-05-11 14:42:00,87.715,87.743,87.703,87.737,276799994.0
2005-05-11 14:43:00,87.72,87.735,87.698,87.713,356799998.0
2005-05-11 14:44:00,87.683,87.718,87.677,87.697,291099999.0
2005-05-11 14:45:00,87.654,87.682,87.636,87.661,270100001.0
2005-05-11 14:46:00,87.637,87.664,87.602,87.603,196800004.0
2005-05-11 14:47:00,87.613,87.625,87.577,87.58,264199996.0
2005-05-11 14:48:00,87.6,87.622,87.551,87.557,448399996.0
2005-05-11 14:49:00,87.551,87.58,87.523,87.537,207600000.0
2005-05-11 14:50:00,87.574,87.587,87.543,87.563,365199998.0
2005-05-11 14:51:00,87.573,87.599,87.564,87.586,182299998.0
2005-05-11 14:52:00,87.561,87.611,87.56,87.585,232799999.0
2005-05-11 14:53:00,87.587,87.607,87.575,87.58,233199995.0
2005-05-11 14:54:00,87.607,87.626,87.573,87.585,323800000.0
2005-05-11 14:55:00,87.584,87.622,87.577,87.596,263400002.0
2005-05-11 14:56:00,87.592,87.609,87.575,87.58,217699996.0
2005-05-11 14:57:00,87.595,87.615,87.551,87.568,341900003.0
2005-05-11 14:58:00,87.559,87.582,87.546,87.55,258799997.0
2005-05-11 14:59:00,87.558,87.588,87.528,87.552,278900001.0
2005-05-11 15:00:00,87.564,87.58,87.546,87.558,170400000.0
2005-05-11 15:01:00,87.547,87.562,87.523,87.545,410899997.0
2005-05-11 15:02:00,87.53,87.567,87.529,87.563,172300002.0
2005-05-11 15:03:00,87.544,87.558,87.517,87.532,183300000.0
2005-05-11 15:04:00,87.54,87.563,87.517,87.548,203899994.0
2005-05-11 15:05:00,87.543,87.568,87.535,87.547,239799998.0
2005-05-11 15:06:00,87.562,87.592,87.556,87.571,328999996.0
2005-05-11 15:07:00,87.538,87.593,87.53,87.561,191200000.0
2005-05-11 15:08:00,87.582,87.585,87.535,87.535,183200000.0
2005-05-11 15:09:00,87.541,87.559,87.518,87.531,317199998.0
2005-05-11 15:10:00,87.53,87.539,87.508,87.535,221499997.0
2005-05-11 15:11:00,87.504,87.533,87.495,87.495,339099996.0
2005-05-11 15:12:00,87.502,87.502,87.454,87.465,180500001.0
2005-05-11 15:13:00,87.471,87.489,87.461,87.486,218400002.0
2005-05-11 15:14:00,87.474,87.498,87.456,87.488,263900000.0
2005-05-11 15:15:00,87.507,87.529,87.484,87.487,212099998.0
2005-05-11 15:16:00,87.484,87.506,87.459,87.459,340299999.0
2005-05-11 15:17:00,87.475,87.487,87.449,87.472,255999998.0
2005-05-11 15:18:00,87.491,87.503,87.468,87.468,247099999.0
2005-05-11 15:19:00,87.503,87.519,87.478,87.486,284700002.0
2005-05-11 15:20:00,87.502,87.52,87.478,87.483,243599996.0
2005-05-11 15:21:00,87.498,87.501,87.463,87.475,283600000.0
2005-05-11 15:22:00,87.483,87.506,87.428,87.485,171899999.0
2005-05-11 15:23:00,87.487,87.537,87.487,87.509,383400000.0
2005-05-11 15:24:00,87.476,87.495,87.464,87.48,164500002.0
2005-05-11 15:25:00,87.494,87.499,87.469,87.478,315799997.0
2005-05-11 15:26:00,87.483,87.51,87.475,87.499,162399998.0
2005-05-11 15:27:00,87.493,87.525,87.471,87.498,397300001.0
2005-05-11 15:28:00,87.502,87.502,87.446,87.446,128400001.0
2005-05-11 15:29:00,87.447,87.481,87.44,87.45,171999998.0
2005-05-11 15:30:00,87.477,87.484,87.449,87.462,309799999.0
2005-05-11 15:31:00,87.462,87.472,87.444,87.46,211600000.0
2005-05-11 15:32:00,87.458,87.486,87.453,87.467,351599998.0
2005-05-11 15:33:00,87.505,87.518,87.484,87.51,278099999.0
2005-05-11 15:34:00,87.513,87.534,87.499,87.518,258400001.0
2005-05-11 15:35:00,87.493,87.523,87.481,87.495,207399999.0
2005-05-11 15:36:00,87.483,87.535,87.468,87.511,211199999.0
2005-05-11 15:37:00,87.503,87.54,87.503,87.532,201500002.0
2005-05-11 15:38:00,87.535,87.542,87.514,87.523,221399999.0
2005-05-11 15:39:00,87.555,87.555,87.526,87.526,235400004.0
2005-05-11 15:40:00,87.551,87.594,87.539,87.544,297900001.0
2005-05-11 15:41:00,87.571,87.571,87.536,87.538,109800000.0
2005-05-11 15:42:00,87.546,87.557,87.527,87.53,209400000.0
2005-05-11 15:43:00,87.538,87.564,87.53,87.541,142599998.0
2005-05-11 15:44:00,87.544,87.553,87.519,87.527,224699999.0
2005-05-11 15:45:00,87.522,87.556,87.514,87.527,208900003.0
2005-05-11 15:46:00,87.547,87.563,87.538,87.557,206599999.0
2005-05-11 15:47:00,87.556,87.581,87.538,87.559,240400001.0
2005-05-11 15:48:00,87.578,87.597,87.568,87.57,162100001.0
2005-05-11 15:49:00,87.588,87.599,87.565,87.569,266599998.0
2005-05-11 15:50:00,87.576,87.587,87.552,87.563,233699999.0
2005-05-11 15:51:00,87.585,87.617,87.582,87.59,290999999.0
2005-05-11 15:52:00,87.607,87.607,87.549,87.549,411500004.0
2005-05-11 15:53:00,87.543,87.575,87.537,87.553,144700002.0
2005-05-11 15:54:00,87.581,87.595,87.546,87.551,247800003.0
2005-05-11 15:55:00,87.575,87.584,87.552,87.554,229099996.0
2005-05-11 15:56:00,87.542,87.562,87.524,87.555,257000003.0
2005-05-11 15:57:00,87.539,87.586,87.539,87.566,382399999.0
2005-05-11 15:58:00,87.554,87.585,87.548,87.582,267299999.0
2005-05-11 15:59:00,87.569,87.586,87.545,87.566,291400002.0
2005-05-11 16:00:00,87.566,87.613,87.554,87.594,209500000.0
2005-05-11 16:01:00,87.591,87.621,87.562,87.585,252099998.0
2005-05-11 16:02:00,87.564,87.588,87.549,87.565,143099999.0
2005-05-11 16:03:00,87.545,87.596,87.537,87.558,196200000.0
2005-05-11 16:04:00,87.554,87.554,87.516,87.532,344599997.0
2005-05-11 16:05:00,87.535,87.547,87.512,87.519,189400002.0
2005-05-11 16:06:00,87.559,87.569,87.518,87.537,218900003.0
2005-05-11 16:07:00,87.535,87.571,87.529,87.543,222599997.0
2005-05-11 16:08:00,87.572,87.585,87.539,87.554,209199997.0
2005-05-11 16:09:00,87.556,87.595,87.547,87.586,219499998.0
2005-05-11 16:10:00,87.578,87.602,87.566,87.567,367600001.0
2005-05-11 16:11:00,87.553,87.584,87.547,87.569,297399999.0
2005-05-11 16:12:00,87.587,87.592,87.559,87.58,337899994.0
2005-05-11 16:13:00,87.576,87.622,87.54,87.598,196299999.0
2005-05-11 16:14:00,87.613,87.613,87.564,87.583,243599993.0
2005-05-11 16:15:00,87.6,87.622,87.562,87.575,261000000.0
2005-05-11 16:16:00,87.553,87.593,87.535,87.56,193999996.0
2005-05-11 16:17:00,87.581,87.608,87.54,87.566,219000000.0
2005-05-11 16:18:00,87.602,87.616,87.58,87.592,219099998.0
2005-05-11 16:19:00,87.601,87.628,87.59,87.604,295100001.0
2005-05-11 16:20:00,87.612,87.623,87.576,87.588,280699998.0
2005-05-11 16:21:00,87.605,87.611,87.577,87.581,292499999.0
2005-05-11 16:22:00,87.604,87.608,87.558,87.56,176600002.0
2005-05-11 16:23:00,87.578,87.606,87.558,87.574,316300001.0
2005-05-11 16:24:00,87.573,87.589,87.56,87.572,148599998.0
2005-05-11 16:25:00,87.558,87.573,87.537,87.545,213000001.0
2005-05-11 16:26:00,87.565,87.581,87.541,87.543,269200002.0
2005-05-11 16:27:00,87.573,87.581,87.546,87.558,224199999.0
2005-05-11 16:28:00,87.579,87.597,87.556,87.572,291599997.0
2005-05-11 16:29:00,87.582,87.589,87.55,87.55,238999997.0
2005-05-11 16:30:00,87.563,87.596,87.549,87.578,352099998.0
2005-05-11 16:31:00,87.551,87.576,87.545,87.569,344699999.0
2005-05-11 16:32:00,87.556,87.594,87.556,87.563,159800002.0
2005-05-11 16:33:00,87.562,87.599,87.562,87.585,310099997.0
2005-05-11 16:34:00,87.574,87.595,87.554,87.595,260599996.0
2005-05-11 16:35:00,87.597,87.627,87.59,87.61,222700001.0
2005-05-11 16:36:00,87.6,87.63,87.584,87.607,318899996.0
2005-05-11 16:37:00,87.584,87.612,87.571,87.582,419800001.0
2005-05-11 16:38:00,87.609,87.619,87.566,87.58,260400000.0
2005-05-11 16:39:00,87.588,87.627,87.583,87.608,355099995.0
2005-05-11 16:40:00,87.642,87.642,87.601,87.617,102200000.0
2005-05-11 16:41:00,87.59,87.623,87.59,87.613,174499999.0
2005-05-11 16:42:00,87.603,87.625,87.586,87.601,278299995.0
2005-05-11 16:43:00,87.607,87.624,87.589,87.595,242799997.0
2005-05-11 16:44:00,87.612,87.631,87.592,87.596,172000000.0
2005-05-11 16:45:00,87.589,87.647,87.589,87.622,309400002.0
2005-05-11 16:46:00,87.642,87.642,87.594,87.599,216499995.0
2005-05-11 16:47:00,87.628,87.628,87.559,87.574,175400000.0
2005-05-11 16:48:00,87.577,87.596,87.542,87.548,222000001.0
2005-05-11 16:49:00,87.555,87.59,87.555,87.587,191000000.0
2005-05-11 16:50:00,87.59,87.607,87.555,87.555,277500001.0
2005-05-11 16:51:00,87.54,87.586,87.54,87.552,270700001.0
2005-05-11 16:52:00,87.546,87.599,87.539,87.573,291399999.0
2005-05-11 16:53:00,87.603,87.618,87.58,87.598,189800002.0
2005-05-11 16:54:00,87.586,87.608,87.572,87.604,252799997.0
2005-05-11 16:55:00,87.596,87.619,87.578,87.595,298900002.0
2005-05-11 16:56:00,87.584,87.625,87.584,87.6,319200000.0
2005-05-11 16:57:00,87.643,87.663,87.624,87.66,252599999.0
2005-05-11 16:58:00,87.655,87.68,87.64,87.64,260800001.0
2005-05-11 16:59:00,87.649,87.688,87.645,87.676,247900000.0
2005-05-11 17:00:00,87.675,87.683,87.633,87.633,193799998.0
2005-05-11 17:01:00,87.618,87.64,87.582,87.623,164599998.0
2005-05-11 17:02:00,87.647,87.654,87.625,87.635,234299999.0
2005-05-11 17:03:00,87.64,87.668,87.631,87.66,348600005.0
2005-05-11 17:04:00,87.663,87.672,87.641,87.65,157799999.0
2005-05-11 17:05:00,87.638,87.679,87.637,87.657,367600002.0
2005-05-11 17:06:00,87.675,87.678,87.646,87.656,241999998.0
2005-05-11 17:07:00,87.661,87.667,87.64,87.65,324099998.0
2005-05-11 17:08:00,87.673,87.705,87.658,87.692,268100002.0
2005-05-11 17:09:00,87.686,87.712,87.669,87.675,372800002.0
2005-05-11 17:10:00,87.696,87.705,87.678,87.686,222700000.0
2005-05-11 17:11:00,87.678,87.694,87.659,87.683,223500001.0
2005-05-11 17:12:00,87.689,87.689,87.656,87.675,170299996.0
2005-05-11 17:13:00,87.673,87.695,87.655,87.695,312100003.0
2005-05-11 17:14:00,87.696,87.698,87.67,87.689,301299999.0
2005-05-11 17:15:00,87.676,87.706,87.673,87.705,307400000.0
2005-05-11 17:16:00,87.668,87.703,87.649,87.68,255400000.0
2005-05-11 17:17:00,87.681,87.69,87.648,87.674,330600000.0
2005-05-11 17:18:00,87.698,87.703,87.667,87.674,188799998.0
2005-05-11 17:19:00,87.689,87.701,87.672,87.672,311599996.0
2005-05-11 17:20:00,87.717,87.717,87.668,87.673,211300000.0
2005-05-11 17:21:00,87.672,87.687,87.649,87.687,148399998.0
2005-05-11 17:22:00,87.669,87.684,87.646,87.666,195600001.0
2005-05-11 17:23:00,87.651,87.676,87.636,87.651,258199998.0
2005-05-11 17:24:00,87.688,87.694,87.663,87.689,344700006.0
2005-05-11 17:25:00,87.693,87.706,87.664,87.664,219400000.0
2005-05-11 17:26:00,87.681,87.695,87.654,87.664,238500002.0
2005-05-11 17:27:00,87.677,87.705,87.67,87.689,199900002.0
2005-05-11 17:28:00,87.691,87.709,87.677,87.703,229500000.0
2005-05-11 17:29:00,87.694,87.718,87.669,87.692,214400001.0
2005-05-11 17:30:00,87.682,87.709,87.667,87.68,251800000.0
2005-05-11 17:31:00,87.66,87.706,87.66,87.706,288999999.0
2005-05-11 17:32:00,87.673,87.693,87.644,87.67,301600003.0
2005-05-11 17:33:00,87.653,87.679,87.648,87.665,252499998.0
2005-05-11 17:34:00,87.668,87.683,87.625,87.63,374699997.0
2005-05-11 17:35:00,87.648,87.667,87.632,87.643,192399999.0
2005-05-11 17:36:00,87.636,87.66,87.623,87.627,189499998.0
2005-05-11 17:37:00,87.64,87.647,87.603,87.616,233200000.0
2005-05-11 17:38:00,87.624,87.643,87.613,87.621,437599996.0
2005-05-11 17:39:00,87.63,87.651,87.613,87.635,248200001.0
2005-05-11 17:40:00,87.621,87.655,87.618,87.637,170100000.0
2005-05-11 17:41:00,87.633,87.643,87.612,87.635,289300002.0
2005-05-11 17:42:00,87.632,87.654,87.617,87.642,277499997.0
2005-05-11 17:43:00,87.601,87.639,87.587,87.622,277799998.0
2005-05-11 17:44:00,87.62,87.646,87.614,87.632,231499999.0
2005-05-11 17:45:00,87.636,87.654,87.617,87.628,207400000.0
2005-05-11 17:46:00,87.646,87.666,87.631,87.631,175099997.0
2005-05-11 17:47:00,87.633,87.665,87.631,87.657,289899999.0
2005-05-11 17:48:00,87.649,87.676,87.631,87.652,224199999.0
2005-05-11 17:49:00,87.629,87.662,87.619,87.638,233899995.0
2005-05-11 17:50:00,87.626,87.645,87.61,87.635,296199998.0
2005-05-11 17:51:00,87.602,87.637,87.599,87.635,138800002.0
2005-05-11 17:52:00,87.63,87.66,87.615,87.644,214600000.0
2005-05-11 17:53:00,87.612,87.643,87.609,87.622,159100003.0
2005-05-11 17:54:00,87.617,87.651,87.607,87.651,124099998.0
2005-05-11 17:55:00,87.637,87.653,87.617,87.639,292199997.0
2005-05-11 17:56:00,87.652,87.665,87.63,87.655,284699999.0
2005-05-11 17:57:00,87.616,87.635,87.585,87.599,189400001.0
2005-05-11 17:58:00,87.611,87.611,87.578,87.596,248499998.0
2005-05-11 17:59:00,87.591,87.612,87.571,87.595,275099995.0
2005-05-11 18:00:00,87.61,87.614,87.582,87.598,381500002.0
2005-05-11 18:01:00,87.567,87.618,87.567,87.604,1820199992.0
2005-05-11 18:02:00,87.6,87.61,87.6,87.61,2127799985.0
2005-05-11 18:03:00,87.62,87.62,87.61,87.62,2127799985.0
2005-05-11 18:04:00,87.604,87.65,87.573,87.628,2127799985.0
2005-05-11 18:05:00,87.64,87.72,87.64,87.72,1924200000.0
2005-05-11 18:06:00,87.71,87.72,87.63,87.67,1924200000.0
2005-05-11 18:07:00,87.68,87.77,87.68,87.75,1924200000.0
2005-05-11 18:08:00,87.74,87.76,87.68,87.71,1924200000.0
2005-05-11 18:09:00,87.696,87.715,87.67,87.683,1924200000.0
2005-05-11 18:10:00,87.682,87.709,87.665,87.673,1822099994.0
2005-05-11 18:11:00,87.67,87.708,87.642,87.666,964900003.0
2005-05-11 18:12:00,87.665,87.682,87.638,87.672,1149700004.0
2005-05-11 18:13:00,87.7,87.74,87.68,87.71,1132299992.0
2005-05-11 18:14:00,87.68,87.79,87.68,87.75,1132299992.0
2005-05-11 18:15:00,87.74,87.75,87.68,87.74,1132299992.0
2005-05-11 18:16:00,87.73,87.73,87.66,87.67,1132299992.0
2005-05-11 18:17:00,87.619,87.663,87.606,87.622,1132299992.0
2005-05-11 18:18:00,87.609,87.666,87.588,87.617,1494100001.0
2005-05-11 18:19:00,87.61,87.638,87.6,87.616,1982899995.0
2005-05-11 18:20:00,87.623,87.639,87.592,87.6,1921199996.0
2005-05-11 18:21:00,87.623,87.655,87.612,87.622,1840099997.0
2005-05-11 18:22:00,87.631,87.652,87.618,87.634,1491799993.0
2005-05-11 18:23:00,87.65,87.66,87.64,87.66,2008100004.0
2005-05-11 18:24:00,87.65,87.66,87.65,87.66,2008100004.0
2005-05-11 18:25:00,87.67,87.67,87.66,87.67,2008100004.0
2005-05-11 18:26:00,87.622,87.66,87.611,87.635,2008100004.0
2005-05-11 18:27:00,87.62,87.646,87.588,87.615,1293899990.0
2005-05-11 18:28:00,87.639,87.654,87.606,87.612,1520299988.0
2005-05-11 18:29:00,87.629,87.655,87.615,87.631,1054499999.0
2005-05-11 18:30:00,87.635,87.65,87.607,87.638,761199994.0
2005-05-11 18:31:00,87.619,87.649,87.614,87.634,1470600002.0
2005-05-11 18:32:00,87.643,87.66,87.617,87.628,1889399991.0
2005-05-11 18:33:00,87.63,87.64,87.62,87.63,1996600001.0
2005-05-11 18:34:00,87.609,87.658,87.609,87.637,1996600001.0
2005-05-11 18:35:00,87.626,87.646,87.6,87.637,1662999990.0
2005-05-11 18:36:00,87.607,87.639,87.593,87.616,894399999.0
2005-05-11 18:37:00,87.615,87.641,87.579,87.603,1054999994.0
2005-05-11 18:38:00,87.637,87.667,87.614,87.645,705300000.0
2005-05-11 18:39:00,87.646,87.682,87.639,87.671,915099993.0
2005-05-11 18:40:00,87.64,87.685,87.634,87.655,1768099995.0
2005-05-11 18:41:00,87.635,87.678,87.63,87.655,930700007.0
2005-05-11 18:42:00,87.642,87.671,87.629,87.645,1288899997.0
2005-05-11 18:43:00,87.648,87.677,87.625,87.635,552399994.0
2005-05-11 18:44:00,87.645,87.653,87.609,87.609,949200001.0
2005-05-11 18:45:00,87.632,87.656,87.614,87.629,639300004.0
2005-05-11 18:46:00,87.616,87.634,87.583,87.612,922499997.0
2005-05-11 18:47:00,87.65,87.654,87.623,87.633,218100000.0
2005-05-11 18:48:00,87.638,87.671,87.625,87.636,503799996.0
2005-05-11 18:49:00,87.625,87.646,87.599,87.628,868099994.0
2005-05-11 18:50:00,87.621,87.621,87.574,87.58,938099996.0
2005-05-11 18:51:00,87.566,87.6,87.565,87.582,1056800007.0
2005-05-11 18:52:00,87.57,87.609,87.562,87.57,1364700002.0
2005-05-11 18:53:00,87.57,87.595,87.54,87.588,1536199998.0
2005-05-11 18:54:00,87.581,87.607,87.566,87.569,1483299991.0
2005-05-11 18:55:00,87.584,87.598,87.549,87.565,1957700004.0
2005-05-11 18:56:00,87.605,87.609,87.581,87.59,257199998.0
2005-05-11 18:57:00,87.572,87.61,87.562,87.595,442400004.0
2005-05-11 18:58:00,87.579,87.609,87.575,87.593,1036599999.0
2005-05-11 18:59:00,87.597,87.624,87.577,87.593,1334699990.0
2005-05-11 19:00:00,87.592,87.617,87.577,87.593,283499997.0
2005-05-11 19:01:00,87.575,87.623,87.566,87.595,428799996.0
2005-05-11 19:02:00,87.588,87.624,87.575,87.603,300499998.0
2005-05-11 19:03:00,87.593,87.629,87.587,87.605,388700000.0
2005-05-11 19:04:00,87.598,87.625,87.587,87.598,429499996.0
2005-05-11 19:05:00,87.613,87.62,87.585,87.6,335499997.0
2005-05-11 19:06:00,87.581,87.617,87.571,87.592,902799994.0
2005-05-11 19:07:00,87.587,87.616,87.574,87.574,1565599994.0
2005-05-11 19:08:00,87.588,87.616,87.577,87.596,1726799995.0
2005-05-11 19:09:00,87.602,87.645,87.6,87.632,964899993.0
2005-05-11 19:10:00,87.622,87.63,87.604,87.627,261199998.0
2005-05-11 19:11:00,87.635,87.638,87.606,87.606,475800004.0
2005-05-11 19:12:00,87.59,87.639,87.59,87.639,196699997.0
2005-05-11 19:13:00,87.655,87.655,87.603,87.603,456099997.0
2005-05-11 19:14:00,87.622,87.645,87.602,87.616,370400003.0
2005-05-11 19:15:00,87.625,87.636,87.599,87.607,1052099997.0
2005-05-11 19:16:00,87.601,87.627,87.573,87.627,468299994.0
2005-05-11 19:17:00,87.624,87.629,87.588,87.608,728599999.0
2005-05-11 19:18:00,87.595,87.627,87.57,87.585,604200002.0
2005-05-11 19:19:00,87.588,87.625,87.569,87.598,1193400003.0
2005-05-11 19:20:00,87.607,87.632,87.579,87.618,577799998.0
2005-05-11 19:21:00,87.604,87.631,87.59,87.616,669299994.0
2005-05-11 19:22:00,87.618,87.634,87.592,87.618,314700003.0
2005-05-11 19:23:00,87.624,87.664,87.608,87.635,1913000008.0
2005-05-11 19:24:00,87.637,87.661,87.624,87.647,697899998.0
2005-05-11 19:25:00,87.65,87.668,87.626,87.638,1129699993.0
2005-05-11 19:26:00,87.65,87.701,87.645,87.662,1835899993.0
2005-05-11 19:27:00,87.642,87.664,87.625,87.653,1318900010.0
2005-05-11 19:28:00,87.629,87.664,87.617,87.633,921999997.0
2005-05-11 19:29:00,87.643,87.657,87.616,87.618,302900002.0
2005-05-11 19:30:00,87.66,87.66,87.614,87.64,1001700003.0
2005-05-11 19:31:00,87.628,87.666,87.625,87.654,553400002.0
2005-05-11 19:32:00,87.642,87.678,87.623,87.672,976799995.0
2005-05-11 19:33:00,87.654,87.67,87.643,87.653,641499996.0
2005-05-11 19:34:00,87.662,87.687,87.64,87.658,1290399995.0
2005-05-11 19:35:00,87.655,87.661,87.612,87.621,822799997.0
2005-05-11 19:36:00,87.62,87.648,87.62,87.637,680499999.0
2005-05-11 19:37:00,87.685,87.703,87.618,87.618,211299996.0
2005-05-11 19:38:00,87.624,87.645,87.584,87.6,882099996.0
2005-05-11 19:39:00,87.613,87.658,87.613,87.633,659899997.0
2005-05-11 19:40:00,87.622,87.654,87.616,87.647,775899993.0
2005-05-11 19:41:00,87.645,87.669,87.599,87.632,1031899992.0
2005-05-11 19:42:00,87.642,87.681,87.636,87.657,918099993.0
2005-05-11 19:43:00,87.646,87.674,87.633,87.654,453100003.0
2005-05-11 19:44:00,87.644,87.686,87.644,87.67,689899992.0
2005-05-11 19:45:00,87.644,87.677,87.638,87.677,323199997.0
2005-05-11 19:46:00,87.67,87.68,87.643,87.643,520400003.0
2005-05-11 19:47:00,87.644,87.68,87.636,87.662,264799998.0
2005-05-11 19:48:00,87.658,87.683,87.629,87.683,1162599997.0
2005-05-11 19:49:00,87.651,87.682,87.633,87.672,883499995.0
2005-05-11 19:50:00,87.662,87.69,87.643,87.661,594600005.0
2005-05-11 19:51:00,87.648,87.687,87.636,87.67,557399991.0
2005-05-11 19:52:00,87.657,87.696,87.657,87.686,291600000.0
2005-05-11 19:53:00,87.692,87.703,87.663,87.669,886400003.0
2005-05-11 19:54:00,87.695,87.703,87.672,87.682,736099998.0
2005-05-11 19:55:00,87.699,87.709,87.67,87.676,375600000.0
2005-05-11 19:56:00,87.693,87.715,87.678,87.688,409399999.0
2005-05-11 19:57:00,87.688,87.727,87.687,87.704,649600002.0
2005-05-11 19:58:00,87.681,87.709,87.679,87.692,727899994.0
2005-05-11 19:59:00,87.711,87.723,87.673,87.683,959600001.0
2005-05-11 20:00:00,87.685,87.707,87.667,87.677,529599998.0
2005-05-11 20:01:00,87.681,87.703,87.658,87.665,365600000.0
2005-05-11 20:02:00,87.689,87.715,87.667,87.672,572100006.0
2005-05-11 20:03:00,87.664,87.699,87.654,87.678,580500003.0
2005-05-11 20:04:00,87.678,87.699,87.654,87.674,652100004.0
2005-05-11 20:05:00,87.679,87.708,87.667,87.67,579099999.0
2005-05-11 20:06:00,87.668,87.704,87.634,87.652,695000002.0
2005-05-11 20:07:00,87.65,87.683,87.634,87.656,454899998.0
2005-05-11 20:08:00,87.667,87.678,87.618,87.636,636299989.0
2005-05-11 20:09:00,87.652,87.665,87.617,87.622,619700002.0
2005-05-11 20:10:00,87.641,87.655,87.616,87.63,518800001.0
2005-05-11 20:11:00,87.622,87.635,87.576,87.603,1499099994.0
2005-05-11 20:12:00,87.591,87.645,87.591,87.633,1554099991.0
2005-05-11 20:13:00,87.655,87.663,87.615,87.627,992500000.0
2005-05-11 20:14:00,87.615,87.638,87.588,87.636,461200002.0
2005-05-11 20:15:00,87.624,87.659,87.609,87.649,948500001.0
2005-05-11 20:16:00,87.617,87.649,87.605,87.637,1391799999.0
2005-05-11 20:17:00,87.613,87.646,87.613,87.632,221899997.0
2005-05-11 20:18:00,87.644,87.644,87.6,87.615,308300000.0
2005-05-11 20:19:00,87.632,87.659,87.613,87.617,1763700005.0
2005-05-11 20:20:00,87.608,87.638,87.593,87.607,1579599997.0
2005-05-11 20:21:00,87.606,87.646,87.592,87.596,453800000.0
2005-05-11 20:22:00,87.59,87.638,87.59,87.616,951199994.0
2005-05-11 20:23:00,87.615,87.627,87.577,87.604,821100000.0
2005-05-11 20:24:00,87.625,87.635,87.582,87.592,711599998.0
2005-05-11 20:25:00,87.601,87.621,87.567,87.581,706199994.0
2005-05-11 20:26:00,87.609,87.629,87.573,87.597,345099995.0
2005-05-11 20:27:00,87.595,87.616,87.57,87.588,1145699998.0
2005-05-11 20:28:00,87.598,87.622,87.589,87.621,2016799990.0
2005-05-11 20:29:00,87.62,87.63,87.61,87.61,1734500004.0
2005-05-11 20:30:00,87.6,87.61,87.59,87.6,1734500004.0
2005-05-11 20:31:00,87.595,87.617,87.583,87.585,1734500004.0
2005-05-11 20:32:00,87.6,87.61,87.6,87.61,634499996.0
2005-05-11 20:33:00,87.583,87.619,87.577,87.595,634499996.0
2005-05-11 20:34:00,87.6,87.617,87.569,87.573,275699999.0
2005-05-11 20:35:00,87.58,87.586,87.551,87.552,558899992.0
2005-05-11 20:36:00,87.56,87.595,87.554,87.588,651500001.0
2005-05-11 20:37:00,87.598,87.605,87.562,87.568,689399999.0
2005-05-11 20:38:00,87.57,87.605,87.548,87.565,1515600003.0
2005-05-11 20:39:00,87.563,87.589,87.557,87.574,1151799995.0
2005-05-11 20:40:00,87.573,87.59,87.544,87.565,1609099994.0
2005-05-11 20:41:00,87.592,87.607,87.571,87.592,830800007.0
2005-05-11 20:42:00,87.61,87.61,87.574,87.574,908300001.0
2005-05-11 20:43:00,87.588,87.613,87.56,87.587,591899997.0
2005-05-11 20:44:00,87.588,87.611,87.568,87.587,1066699985.0
2005-05-11 20:45:00,87.584,87.608,87.565,87.565,1042099999.0
2005-05-11 20:46:00,87.602,87.613,87.559,87.565,810100005.0
2005-05-11 20:47:00,87.559,87.601,87.551,87.577,1398099997.0
2005-05-11 20:48:00,87.563,87.6,87.555,87.583,786799992.0
2005-05-11 20:49:00,87.582,87.589,87.547,87.563,903500000.0
2005-05-11 20:50:00,87.584,87.588,87.546,87.553,1113899999.0
2005-05-11 20:51:00,87.598,87.61,87.57,87.57,692500004.0
2005-05-11 20:52:00,87.579,87.612,87.567,87.593,773700001.0
2005-05-11 20:53:00,87.567,87.601,87.559,87.579,1666799999.0
2005-05-11 20:54:00,87.552,87.581,87.545,87.563,536599995.0
2005-05-11 20:55:00,87.562,87.587,87.547,87.565,1146799991.0
2005-05-11 20:56:00,87.569,87.618,87.56,87.575,1060899994.0
2005-05-11 20:57:00,87.592,87.632,87.592,87.617,1226099991.0
2005-05-11 20:58:00,87.64,87.65,87.63,87.65,1957499998.0
2005-05-11 20:59:00,87.607,87.626,87.567,87.597,1957499998.0
2005-05-11 21:00:00,87.61,87.65,87.61,87.65,824600000.0
2005-05-11 21:01:00,87.66,87.66,87.64,87.64,824600000.0
2005-05-11 21:02:00,87.639,87.67,87.618,87.653,824600000.0
2005-05-11 21:03:00,87.67,87.697,87.645,87.66,604400001.0
2005-05-11 21:04:00,87.653,87.677,87.648,87.666,379800001.0
2005-05-11 21:05:00,87.631,87.675,87.621,87.647,392399999.0
2005-05-11 21:06:00,87.673,87.679,87.63,87.654,648899997.0
2005-05-11 21:07:00,87.646,87.679,87.643,87.677,681400002.0
2005-05-11 21:08:00,87.665,87.693,87.644,87.673,482699996.0
2005-05-11 21:09:00,87.652,87.687,87.643,87.652,197600000.0
2005-05-11 21:10:00,87.658,87.681,87.638,87.663,322099999.0
2005-05-11 21:11:00,87.685,87.696,87.667,87.672,371199997.0
2005-05-11 21:12:00,87.681,87.704,87.646,87.669,545900002.0
2005-05-11 21:13:00,87.665,87.712,87.665,87.684,1129099994.0
2005-05-11 21:14:00,87.665,87.692,87.656,87.673,1037400001.0
2005-05-11 21:15:00,87.657,87.689,87.651,87.68,1204799998.0
2005-05-11 21:16:00,87.661,87.684,87.628,87.677,689899998.0
2005-05-11 21:17:00,87.648,87.685,87.626,87.679,1362200002.0
2005-05-11 21:18:00,87.653,87.68,87.647,87.665,785899996.0
2005-05-11 21:19:00,87.66,87.683,87.64,87.661,1100299998.0
2005-05-11 21:20:00,87.664,87.685,87.638,87.648,1392699996.0
2005-05-11 21:21:00,87.638,87.675,87.631,87.655,2057800003.0
2005-05-11 21:22:00,87.659,87.677,87.627,87.654,1720500001.0
2005-05-11 21:23:00,87.644,87.673,87.633,87.673,879899995.0
2005-05-11 21:24:00,87.677,87.679,87.633,87.66,754500003.0
2005-05-11 21:25:00,87.668,87.706,87.651,87.677,1299700001.0
2005-05-11 21:26:00,87.68,87.686,87.653,87.668,562900001.0
2005-05-11 21:27:00,87.682,87.7,87.663,87.692,547399998.0
2005-05-11 21:28:00,87.704,87.71,87.672,87.677,239999996.0
2005-05-11 21:29:00,87.689,87.703,87.66,87.689,602799995.0
2005-05-11 21:30:00,87.69,87.704,87.654,87.691,380100002.0
2005-05-11 21:31:00,87.707,87.717,87.683,87.683,310400000.0
2005-05-11 21:32:00,87.704,87.719,87.675,87.691,1503599997.0
2005-05-11 21:33:00,87.699,87.704,87.673,87.689,155600002.0
2005-05-11 21:34:00,87.696,87.704,87.652,87.652,458799994.0
2005-05-11 21:35:00,87.681,87.701,87.66,87.683,354899997.0
2005-05-11 21:36:00,87.666,87.693,87.651,87.685,302100007.0
2005-05-11 21:37:00,87.658,87.689,87.657,87.687,397099994.0
2005-05-11 21:38:00,87.69,87.696,87.656,87.666,437200002.0
2005-05-11 21:39:00,87.662,87.712,87.662,87.712,252800001.0
2005-05-11 21:40:00,87.671,87.689,87.648,87.67,438900000.0
2005-05-11 21:41:00,87.672,87.702,87.651,87.678,459399995.0
2005-05-11 21:42:00,87.67,87.69,87.643,87.643,606099998.0
2005-05-11 21:43:00,87.707,87.707,87.662,87.662,683699999.0
2005-05-11 21:44:00,87.65,87.706,87.631,87.679,1209200005.0
2005-05-11 21:45:00,87.661,87.691,87.657,87.684,1083099994.0
2005-05-11 21:46:00,87.664,87.703,87.653,87.668,545499998.0
2005-05-11 21:47:00,87.658,87.694,87.652,87.676,900999999.0
2005-05-11 21:48:00,87.682,87.701,87.672,87.683,265999999.0
2005-05-11 21:49:00,87.676,87.703,87.649,87.679,802800004.0
2005-05-11 21:50:00,87.663,87.688,87.649,87.671,336899997.0
2005-05-11 21:51:00,87.655,87.673,87.637,87.652,423699997.0
2005-05-11 21:52:00,87.641,87.688,87.641,87.672,617500001.0
2005-05-11 21:53:00,87.688,87.69,87.659,87.671,226100000.0
2005-05-11 21:54:00,87.657,87.678,87.637,87.678,240199996.0
2005-05-11 21:55:00,87.648,87.689,87.646,87.689,233400001.0
2005-05-11 21:56:00,87.674,87.691,87.654,87.67,672699999.0
2005-05-11 21:57:00,87.663,87.678,87.642,87.654,246799997.0
2005-05-11 21:58:00,87.651,87.683,87.645,87.674,289799999.0
2005-05-11 21:59:00,87.674,87.695,87.653,87.666,713700002.0
2005-05-11 22:00:00,87.681,87.681,87.64,87.654,685799991.0
2005-05-11 22:01:00,87.65,87.69,87.65,87.67,758199999.0
2005-05-11 22:02:00,87.672,87.69,87.643,87.66,1053099991.0
2005-05-11 22:03:00,87.648,87.678,87.63,87.659,435899999.0
2005-05-11 22:04:00,87.658,87.67,87.619,87.627,816299998.0
2005-05-11 22:05:00,87.653,87.683,87.643,87.673,267600000.0
2005-05-11 22:06:00,87.669,87.694,87.656,87.672,253300001.0
2005-05-11 22:07:00,87.646,87.686,87.646,87.685,95000000.0
2005-05-11 22:08:00,87.674,87.7,87.667,87.668,231000001.0
2005-05-11 22:09:00,87.684,87.688,87.648,87.654,326499998.0
2005-05-11 22:10:00,87.674,87.693,87.66,87.665,181599999.0
2005-05-11 22:11:00,87.671,87.703,87.646,87.671,328299995.0
2005-05-11 22:12:00,87.668,87.676,87.634,87.655,388599998.0
2005-05-11 22:13:00,87.657,87.696,87.638,87.667,476099998.0
2005-05-11 22:14:00,87.669,87.672,87.645,87.649,191200002.0
2005-05-11 22:15:00,87.658,87.675,87.626,87.634,432099996.0
2005-05-11 22:16:00,87.652,87.661,87.615,87.615,504600000.0
2005-05-11 22:17:00,87.657,87.684,87.647,87.665,419300006.0
2005-05-11 22:18:00,87.67,87.679,87.648,87.648,282500000.0
2005-05-11 22:19:00,87.64,87.659,87.626,87.646,231100000.0
2005-05-11 22:20:00,87.635,87.664,87.626,87.641,239399999.0
2005-05-11 22:21:00,87.635,87.68,87.635,87.675,123199996.0
2005-05-11 22:22:00,87.689,87.692,87.651,87.659,476699996.0
2005-05-11 22:23:00,87.646,87.667,87.633,87.636,274399997.0
2005-05-11 22:24:00,87.63,87.661,87.63,87.633,287799999.0
2005-05-11 22:25:00,87.647,87.67,87.646,87.661,162299998.0
2005-05-11 22:26:00,87.659,87.691,87.655,87.665,319400002.0
2005-05-11 22:27:00,87.67,87.681,87.631,87.641,715499994.0
2005-05-11 22:28:00,87.692,87.692,87.672,87.672,254400000.0
2005-05-11 22:29:00,87.682,87.682,87.628,87.628,285200000.0
2005-05-11 22:30:00,87.639,87.68,87.627,87.648,556099999.0
2005-05-11 22:31:00,87.664,87.675,87.644,87.656,187499999.0
2005-05-11 22:32:00,87.636,87.654,87.619,87.627,282299997.0
2005-05-11 22:33:00,87.644,87.656,87.613,87.614,463399998.0
2005-05-11 22:34:00,87.64,87.669,87.62,87.623,520799999.0
2005-05-11 22:35:00,87.631,87.639,87.606,87.634,216699999.0
2005-05-11 22:36:00,87.647,87.66,87.596,87.627,457799991.0
2005-05-11 22:37:00,87.617,87.647,87.609,87.611,307299997.0
2005-05-11 22:38:00,87.61,87.631,87.603,87.623,199599999.0
2005-05-11 22:39:00,87.623,87.652,87.61,87.625,255699999.0
2005-05-11 22:40:00,87.647,87.659,87.618,87.618,443199999.0
2005-05-11 22:41:00,87.63,87.652,87.619,87.631,320899999.0
2005-05-11 22:42:00,87.645,87.651,87.603,87.603,234499999.0
2005-05-11 22:43:00,87.614,87.65,87.604,87.607,734599995.0
2005-05-11 22:44:00,87.607,87.645,87.599,87.635,511699993.0
2005-05-11 22:45:00,87.61,87.649,87.6,87.627,382799999.0
2005-05-11 22:46:00,87.653,87.669,87.627,87.642,394099997.0
2005-05-11 22:47:00,87.643,87.656,87.629,87.634,346099997.0
2005-05-11 22:48:00,87.661,87.68,87.618,87.64,673600005.0
2005-05-11 22:49:00,87.648,87.692,87.648,87.662,412800001.0
2005-05-11 22:50:00,87.663,87.672,87.642,87.642,196200001.0
2005-05-11 22:51:00,87.644,87.685,87.642,87.648,730299995.0
2005-05-11 22:52:00,87.681,87.681,87.645,87.663,133500000.0
2005-05-11 22:53:00,87.665,87.696,87.635,87.664,557000000.0
2005-05-11 22:54:00,87.659,87.698,87.659,87.684,229799994.0
2005-05-11 22:55:00,87.669,87.704,87.649,87.665,620700001.0
2005-05-11 22:56:00,87.666,87.678,87.645,87.647,311200004.0
2005-05-11 22:57:00,87.663,87.7,87.655,87.664,232800004.0
2005-05-11 22:58:00,87.675,87.718,87.657,87.694,199099999.0
2005-05-11 22:59:00,87.669,87.693,87.624,87.67,236599998.0
2005-05-11 23:00:00,87.704,87.73,87.688,87.697,132799998.0
2005-05-11 23:01:00,87.702,87.702,87.671,87.674,188899999.0
2005-05-11 23:02:00,87.714,87.714,87.669,87.672,186099998.0
2005-05-11 23:03:00,87.695,87.697,87.656,87.677,164999999.0
2005-05-11 23:04:00,87.693,87.702,87.656,87.685,266099996.0
2005-05-11 23:05:00,87.68,87.71,87.67,87.699,130700000.0
2005-05-11 23:06:00,87.681,87.681,87.658,87.674,148100002.0
2005-05-11 23:07:00,87.672,87.692,87.659,87.671,248699998.0
2005-05-11 23:08:00,87.667,87.678,87.645,87.645,258100001.0
2005-05-11 23:09:00,87.668,87.694,87.651,87.671,140400001.0
2005-05-11 23:10:00,87.668,87.698,87.665,87.679,305400002.0
2005-05-11 23:11:00,87.698,87.725,87.675,87.703,152100001.0
2005-05-11 23:12:00,87.737,87.738,87.705,87.712,208699999.0
2005-05-11 23:13:00,87.689,87.71,87.677,87.709,231399999.0
2005-05-11 23:14:00,87.71,87.736,87.694,87.702,256400003.0
2005-05-11 23:15:00,87.696,87.72,87.675,87.716,277400002.0
2005-05-11 23:16:00,87.677,87.716,87.664,87.69,226699999.0
2005-05-11 23:17:00,87.692,87.699,87.645,87.655,313600001.0
2005-05-11 23:18:00,87.69,87.705,87.664,87.664,287800002.0
2005-05-11 23:19:00,87.681,87.708,87.647,87.708,262400000.0
2005-05-11 23:20:00,87.658,87.684,87.655,87.684,245999997.0
2005-05-11 23:21:00,87.644,87.673,87.642,87.673,140799999.0
2005-05-11 23:22:00,87.659,87.681,87.653,87.673,173899996.0
2005-05-11 23:23:00,87.666,87.676,87.646,87.651,214399996.0
2005-05-11 23:24:00,87.702,87.702,87.669,87.679,246300004.0
2005-05-11 23:25:00,87.676,87.698,87.66,87.682,185499998.0
2005-05-11 23:26:00,87.707,87.713,87.651,87.662,226799999.0
2005-05-11 23:27:00,87.651,87.68,87.638,87.647,193599997.0
2005-05-11 23:28:00,87.69,87.7,87.66,87.672,173600000.0
2005-05-11 23:29:00,87.69,87.705,87.656,87.677,291400000.0
2005-05-11 23:30:00,87.658,87.678,87.645,87.646,273499997.0
2005-05-11 23:31:00,87.669,87.679,87.643,87.675,172499999.0
2005-05-11 23:32:00,87.665,87.68,87.64,87.652,285900001.0
2005-05-11 23:33:00,87.641,87.669,87.623,87.64,342799995.0
2005-05-11 23:34:00,87.663,87.677,87.639,87.651,332899999.0
2005-05-11 23:35:00,87.629,87.661,87.606,87.647,278400005.0
2005-05-11 23:36:00,87.672,87.672,87.644,87.645,137000002.0
2005-05-11 23:37:00,87.64,87.683,87.627,87.678,199799998.0
2005-05-11 23:38:00,87.689,87.694,87.653,87.661,206399999.0
2005-05-11 23:39:00,87.693,87.709,87.671,87.682,270199994.0
2005-05-11 23:40:00,87.7,87.705,87.666,87.666,206799996.0
2005-05-11 23:41:00,87.685,87.706,87.66,87.693,221599998.0
2005-05-11 23:42:00,87.699,87.704,87.663,87.663,276399998.0
2005-05-11 23:43:00,87.652,87.693,87.651,87.691,276100001.0
2005-05-11 23:44:00,87.68,87.718,87.665,87.687,373600001.0
2005-05-11 23:45:00,87.68,87.709,87.667,87.676,265599998.0
2005-05-11 23:46:00,87.687,87.71,87.679,87.684,270399997.0
2005-05-11 23:47:00,87.703,87.721,87.686,87.716,268399997.0
2005-05-11 23:48:00,87.704,87.708,87.679,87.695,213399999.0
2005-05-11 23:49:00,87.722,87.722,87.676,87.693,216400001.0
2005-05-11 23:50:00,87.677,87.721,87.675,87.705,186200000.0
2005-05-11 23:51:00,87.693,87.722,87.693,87.713,140699998.0
2005-05-11 23:52:00,87.697,87.722,87.697,87.708,170199999.0
2005-05-11 23:53:00,87.714,87.721,87.693,87.714,284500002.0
2005-05-11 23:54:00,87.705,87.722,87.689,87.717,190400001.0
2005-05-11 23:55:00,87.712,87.717,87.684,87.684,337899998.0
2005-05-11 23:56:00,87.711,87.729,87.683,87.695,230800001.0
2005-05-11 23:57:00,87.714,87.73,87.704,87.714,111299998.0
2005-05-11 23:58:00,87.713,87.733,87.697,87.703,241900000.0
2005-05-11 23:59:00,87.697,87.718,87.684,87.715,187199999.0
2005-05-12 00:00:00,87.715,87.739,87.703,87.717,212600001.0
2005-05-12 00:01:00,87.683,87.708,87.682,87.7,225899996.0
2005-05-12 00:02:00,87.702,87.709,87.677,87.697,259899999.0
2005-05-12 00:03:00,87.693,87.703,87.671,87.676,176799997.0
2005-05-12 00:04:00,87.668,87.702,87.668,87.694,288299996.0
2005-05-12 00:05:00,87.676,87.699,87.664,87.692,282299998.0
2005-05-12 00:06:00,87.673,87.701,87.663,87.701,186800000.0
2005-05-12 00:07:00,87.669,87.69,87.653,87.664,278500001.0
2005-05-12 00:08:00,87.654,87.685,87.654,87.658,250200002.0
2005-05-12 00:09:00,87.651,87.682,87.647,87.682,227600004.0
2005-05-12 00:10:00,87.692,87.705,87.658,87.696,224500002.0
2005-05-12 00:11:00,87.68,87.7,87.66,87.689,276799998.0
2005-05-12 00:12:00,87.684,87.698,87.666,87.674,327299998.0
2005-05-12 00:13:00,87.675,87.704,87.673,87.686,180200000.0
2005-05-12 00:14:00,87.664,87.715,87.664,87.715,226900001.0
2005-05-12 00:15:00,87.713,87.73,87.69,87.708,135899998.0
2005-05-12 00:16:00,87.687,87.732,87.686,87.731,267100002.0
2005-05-12 00:17:00,87.706,87.718,87.675,87.693,116500002.0
2005-05-12 00:18:00,87.716,87.727,87.675,87.697,253999994.0
2005-05-12 00:19:00,87.72,87.726,87.691,87.712,282499999.0
2005-05-12 00:20:00,87.686,87.726,87.678,87.698,313700000.0
2005-05-12 00:21:00,87.706,87.725,87.697,87.697,201199999.0
2005-05-12 00:22:00,87.719,87.728,87.698,87.72,316999996.0
2005-05-12 00:23:00,87.691,87.72,87.683,87.687,293799998.0
2005-05-12 00:24:00,87.742,87.742,87.675,87.678,189999996.0
2005-05-12 00:25:00,87.728,87.734,87.689,87.714,341199999.0
2005-05-12 00:26:00,87.708,87.735,87.704,87.719,123600000.0
2005-05-12 00:27:00,87.707,87.728,87.697,87.718,220399998.0
2005-05-12 00:28:00,87.743,87.743,87.698,87.722,351700001.0
2005-05-12 00:29:00,87.709,87.724,87.694,87.713,193800003.0
2005-05-12 00:30:00,87.706,87.709,87.679,87.696,344600000.0
2005-05-12 00:31:00,87.69,87.728,87.684,87.704,142899998.0
2005-05-12 00:32:00,87.69,87.729,87.69,87.723,268300002.0
2005-05-12 00:33:00,87.688,87.715,87.675,87.713,213799996.0
2005-05-12 00:34:00,87.671,87.719,87.665,87.665,174899999.0
2005-05-12 00:35:00,87.697,87.731,87.671,87.716,193400000.0
2005-05-12 00:36:00,87.697,87.722,87.676,87.677,264599997.0
2005-05-12 00:37:00,87.69,87.724,87.682,87.708,254199998.0
2005-05-12 00:38:00,87.712,87.716,87.686,87.689,263500000.0
2005-05-12 00:39:00,87.71,87.743,87.694,87.743,179199999.0
2005-05-12 00:40:00,87.703,87.729,87.684,87.69,204100000.0
2005-05-12 00:41:00,87.696,87.716,87.677,87.7,325800000.0
2005-05-12 00:42:00,87.673,87.697,87.659,87.678,172999998.0
2005-05-12 00:43:00,87.668,87.694,87.655,87.679,146499998.0
2005-05-12 00:44:00,87.672,87.686,87.652,87.67,275699999.0
2005-05-12 00:45:00,87.649,87.683,87.644,87.678,213200002.0
2005-05-12 00:46:00,87.674,87.696,87.669,87.673,270999996.0
2005-05-12 00:47:00,87.69,87.711,87.668,87.711,335200002.0
2005-05-12 00:48:00,87.697,87.713,87.67,87.685,289499995.0
2005-05-12 00:49:00,87.695,87.715,87.677,87.687,396999996.0
2005-05-12 00:50:00,87.687,87.712,87.68,87.688,202900001.0
2005-05-12 00:51:00,87.68,87.699,87.663,87.675,234699998.0
2005-05-12 00:52:00,87.691,87.691,87.655,87.658,210100002.0
2005-05-12 00:53:00,87.675,87.688,87.655,87.67,217800000.0
2005-05-12 00:54:00,87.689,87.7,87.668,87.67,351000004.0
2005-05-12 00:55:00,87.681,87.695,87.664,87.685,189099998.0
2005-05-12 00:56:00,87.639,87.707,87.639,87.707,219900005.0
2005-05-12 00:57:00,87.707,87.715,87.689,87.701,197799997.0
2005-05-12 00:58:00,87.701,87.707,87.671,87.671,218100003.0
2005-05-12 00:59:00,87.722,87.722,87.691,87.705,261900002.0
2005-05-12 01:00:00,87.715,87.72,87.628,87.632,320199999.0
2005-05-12 01:01:00,87.688,87.725,87.688,87.702,209299999.0
2005-05-12 01:02:00,87.681,87.711,87.66,87.704,325599998.0
2005-05-12 01:03:00,87.684,87.712,87.678,87.708,193200004.0
2005-05-12 01:04:00,87.705,87.727,87.695,87.711,253799995.0
2005-05-12 01:05:00,87.698,87.722,87.688,87.691,200399998.0
2005-05-12 01:06:00,87.695,87.739,87.692,87.721,125100000.0
2005-05-12 01:07:00,87.708,87.724,87.691,87.691,202500000.0
2005-05-12 01:08:00,87.735,87.735,87.704,87.706,105000000.0
2005-05-12 01:09:00,87.736,87.743,87.703,87.711,280099995.0
2005-05-12 01:10:00,87.727,87.729,87.693,87.693,220400001.0
2005-05-12 01:11:00,87.697,87.733,87.691,87.718,259500004.0
2005-05-12 01:12:00,87.727,87.733,87.682,87.683,279400003.0
2005-05-12 01:13:00,87.654,87.701,87.654,87.7,257699999.0
2005-05-12 01:14:00,87.698,87.717,87.671,87.705,216699999.0
2005-05-12 01:15:00,87.707,87.71,87.667,87.669,212699996.0
2005-05-12 01:16:00,87.677,87.698,87.664,87.678,226900002.0
2005-05-12 01:17:00,87.659,87.694,87.648,87.661,201300001.0
2005-05-12 01:18:00,87.668,87.697,87.656,87.67,392900003.0
2005-05-12 01:19:00,87.666,87.699,87.666,87.695,125099999.0
2005-05-12 01:20:00,87.692,87.696,87.637,87.637,259699996.0
2005-05-12 01:21:00,87.657,87.69,87.653,87.669,230499999.0
2005-05-12 01:22:00,87.654,87.69,87.651,87.687,289099999.0
2005-05-12 01:23:00,87.677,87.679,87.654,87.659,195699999.0
2005-05-12 01:24:00,87.661,87.67,87.641,87.646,137800003.0
2005-05-12 01:25:00,87.682,87.691,87.656,87.66,246099999.0
2005-05-12 01:26:00,87.66,87.684,87.652,87.671,136899999.0
2005-05-12 01:27:00,87.659,87.684,87.645,87.657,244999997.0
2005-05-12 01:28:00,87.661,87.675,87.645,87.67,251999999.0
2005-05-12 01:29:00,87.616,87.678,87.616,87.669,238800000.0
2005-05-12 01:30:00,87.701,87.701,87.662,87.663,253999999.0
2005-05-12 01:31:00,87.648,87.679,87.646,87.675,294700000.0
2005-05-12 01:32:00,87.653,87.681,87.648,87.659,247900002.0
2005-05-12 01:33:00,87.66,87.68,87.649,87.657,225100002.0
2005-05-12 01:34:00,87.665,87.692,87.656,87.675,302000004.0
2005-05-12 01:35:00,87.659,87.688,87.658,87.675,147799999.0
2005-05-12 01:36:00,87.672,87.672,87.632,87.632,173499999.0
2005-05-12 01:37:00,87.663,87.673,87.643,87.651,174900002.0
2005-05-12 01:38:00,87.668,87.67,87.639,87.651,227000001.0
2005-05-12 01:39:00,87.652,87.656,87.628,87.647,268500001.0
2005-05-12 01:40:00,87.674,87.683,87.64,87.661,265400002.0
2005-05-12 01:41:00,87.656,87.669,87.639,87.656,227000000.0
2005-05-12 01:42:00,87.639,87.665,87.628,87.63,267300000.0
2005-05-12 01:43:00,87.657,87.657,87.622,87.629,147299999.0
2005-05-12 01:44:00,87.64,87.659,87.622,87.659,192100002.0
2005-05-12 01:45:00,87.627,87.656,87.626,87.643,156800000.0
2005-05-12 01:46:00,87.63,87.646,87.612,87.62,350900002.0
2005-05-12 01:47:00,87.616,87.655,87.612,87.652,172699997.0
2005-05-12 01:48:00,87.629,87.643,87.61,87.637,297299999.0
2005-05-12 01:49:00,87.626,87.64,87.611,87.622,306200000.0
2005-05-12 01:50:00,87.621,87.629,87.586,87.594,231000001.0
2005-05-12 01:51:00,87.616,87.624,87.592,87.601,188699999.0
2005-05-12 01:52:00,87.589,87.621,87.583,87.602,133299998.0
2005-05-12 01:53:00,87.583,87.606,87.553,87.58,137899999.0
2005-05-12 01:54:00,87.609,87.618,87.575,87.585,199099999.0
2005-05-12 01:55:00,87.6,87.62,87.579,87.619,326599997.0
2005-05-12 01:56:00,87.6,87.615,87.581,87.583,323899996.0
2005-05-12 01:57:00,87.593,87.628,87.58,87.589,383699997.0
2005-05-12 01:58:00,87.592,87.601,87.577,87.59,271699997.0
2005-05-12 01:59:00,87.6,87.608,87.573,87.595,254999998.0
2005-05-12 02:00:00,87.578,87.603,87.567,87.585,198299999.0
2005-05-12 02:01:00,87.613,87.628,87.594,87.603,229200003.0
2005-05-12 02:02:00,87.614,87.635,87.593,87.593,275699998.0
2005-05-12 02:03:00,87.594,87.631,87.585,87.605,256200000.0
2005-05-12 02:04:00,87.594,87.63,87.584,87.605,335699998.0
2005-05-12 02:05:00,87.593,87.621,87.592,87.602,286199998.0
2005-05-12 02:06:00,87.591,87.622,87.583,87.584,373799998.0
2005-05-12 02:07:00,87.601,87.636,87.598,87.628,207199999.0
2005-05-12 02:08:00,87.615,87.645,87.613,87.632,240000000.0
2005-05-12 02:09:00,87.622,87.655,87.621,87.637,371299996.0
2005-05-12 02:10:00,87.622,87.641,87.607,87.617,169900000.0
2005-05-12 02:11:00,87.609,87.633,87.599,87.618,264899997.0
2005-05-12 02:12:00,87.616,87.641,87.61,87.623,233100001.0
2005-05-12 02:13:00,87.625,87.651,87.619,87.626,246400001.0
2005-05-12 02:14:00,87.641,87.655,87.622,87.655,325099999.0
2005-05-12 02:15:00,87.635,87.659,87.623,87.655,283500002.0
2005-05-12 02:16:00,87.64,87.688,87.64,87.681,179800001.0
2005-05-12 02:17:00,87.67,87.68,87.633,87.68,240399998.0
2005-05-12 02:18:00,87.68,87.687,87.638,87.64,322900001.0
2005-05-12 02:19:00,87.644,87.646,87.617,87.633,178499999.0
2005-05-12 02:20:00,87.67,87.674,87.646,87.651,159000001.0
2005-05-12 02:21:00,87.677,87.696,87.658,87.662,335099999.0
2005-05-12 02:22:00,87.654,87.695,87.648,87.675,315000002.0
2005-05-12 02:23:00,87.677,87.685,87.656,87.663,233200001.0
2005-05-12 02:24:00,87.666,87.695,87.659,87.683,291600000.0
2005-05-12 02:25:00,87.676,87.692,87.655,87.679,189300000.0
2005-05-12 02:26:00,87.672,87.69,87.647,87.659,266699997.0
2005-05-12 02:27:00,87.666,87.678,87.636,87.647,393299998.0
2005-05-12 02:28:00,87.645,87.651,87.623,87.628,362500000.0
2005-05-12 02:29:00,87.633,87.655,87.625,87.649,147900000.0
2005-05-12 02:30:00,87.636,87.666,87.621,87.643,238400003.0
2005-05-12 02:31:00,87.65,87.676,87.64,87.666,244299999.0
2005-05-12 02:32:00,87.665,87.682,87.649,87.651,182300001.0
2005-05-12 02:33:00,87.65,87.666,87.631,87.645,193199998.0
2005-05-12 02:34:00,87.631,87.667,87.613,87.642,272300003.0
2005-05-12 02:35:00,87.625,87.654,87.625,87.638,295999998.0
2005-05-12 02:36:00,87.616,87.642,87.613,87.635,375499992.0
2005-05-12 02:37:00,87.618,87.641,87.615,87.634,273599996.0
2005-05-12 02:38:00,87.635,87.656,87.616,87.622,287700000.0
2005-05-12 02:39:00,87.623,87.652,87.623,87.63,167499999.0
2005-05-12 02:40:00,87.63,87.654,87.629,87.651,161899999.0
2005-05-12 02:41:00,87.664,87.669,87.638,87.655,408600000.0
2005-05-12 02:42:00,87.65,87.683,87.64,87.676,327999997.0
2005-05-12 02:43:00,87.674,87.684,87.65,87.656,168200001.0
2005-05-12 02:44:00,87.66,87.678,87.64,87.659,160500000.0
2005-05-12 02:45:00,87.691,87.693,87.657,87.663,318000002.0
2005-05-12 02:46:00,87.663,87.668,87.633,87.636,270500003.0
2005-05-12 02:47:00,87.663,87.682,87.642,87.679,219300000.0
2005-05-12 02:48:00,87.695,87.7,87.659,87.662,265100000.0
2005-05-12 02:49:00,87.693,87.694,87.643,87.651,222099998.0
2005-05-12 02:50:00,87.653,87.676,87.644,87.656,205699998.0
2005-05-12 02:51:00,87.669,87.687,87.64,87.652,193200000.0
2005-05-12 02:52:00,87.644,87.675,87.641,87.652,206300000.0
2005-05-12 02:53:00,87.632,87.665,87.632,87.665,163100001.0
2005-05-12 02:54:00,87.653,87.685,87.653,87.682,92899999.0
2005-05-12 02:55:00,87.673,87.679,87.647,87.649,264499998.0
2005-05-12 02:56:00,87.663,87.685,87.656,87.675,374299992.0
2005-05-12 02:57:00,87.671,87.693,87.661,87.667,178900002.0
2005-05-12 02:58:00,87.684,87.685,87.651,87.656,281100002.0
2005-05-12 02:59:00,87.66,87.685,87.653,87.666,315199998.0
2005-05-12 03:00:00,87.658,87.685,87.631,87.685,190399996.0
2005-05-12 03:01:00,87.667,87.69,87.658,87.684,264300000.0
2005-05-12 03:02:00,87.673,87.699,87.657,87.657,238900001.0
2005-05-12 03:03:00,87.66,87.68,87.644,87.68,275799996.0
2005-05-12 03:04:00,87.66,87.689,87.653,87.661,250400000.0
2005-05-12 03:05:00,87.662,87.678,87.648,87.672,277399999.0
2005-05-12 03:06:00,87.659,87.673,87.634,87.643,266999997.0
2005-05-12 03:07:00,87.675,87.675,87.629,87.629,146200001.0
2005-05-12 03:08:00,87.662,87.673,87.641,87.642,261600001.0
2005-05-12 03:09:00,87.664,87.688,87.628,87.637,242700004.0
2005-05-12 03:10:00,87.627,87.652,87.613,87.652,385199996.0
2005-05-12 03:11:00,87.649,87.672,87.633,87.651,361300000.0
2005-05-12 03:12:00,87.648,87.686,87.64,87.664,116800001.0
2005-05-12 03:13:00,87.656,87.732,87.656,87.715,348399999.0
2005-05-12 03:14:00,87.712,87.756,87.71,87.753,223399999.0
2005-05-12 03:15:00,87.735,87.772,87.719,87.747,312300001.0
2005-05-12 03:16:00,87.766,87.788,87.747,87.747,237199999.0
2005-05-12 03:17:00,87.751,87.798,87.751,87.788,153599997.0
2005-05-12 03:18:00,87.783,87.809,87.771,87.781,215000003.0
2005-05-12 03:19:00,87.747,87.77,87.723,87.731,246599998.0
2005-05-12 03:20:00,87.741,87.765,87.718,87.765,214699997.0
2005-05-12 03:21:00,87.741,87.765,87.723,87.745,392100002.0
2005-05-12 03:22:00,87.753,87.77,87.739,87.751,225000003.0
2005-05-12 03:23:00,87.758,87.775,87.744,87.759,247299998.0
2005-05-12 03:24:00,87.77,87.781,87.743,87.75,203899999.0
2005-05-12 03:25:00,87.779,87.797,87.767,87.793,360900003.0
2005-05-12 03:26:00,87.807,87.814,87.78,87.782,154000003.0
2005-05-12 03:27:00,87.783,87.814,87.779,87.798,128500001.0
2005-05-12 03:28:00,87.806,87.826,87.787,87.801,302900001.0
2005-05-12 03:29:00,87.79,87.823,87.79,87.8,191500000.0
2005-05-12 03:30:00,87.812,87.812,87.773,87.773,160599999.0
2005-05-12 03:31:00,87.804,87.804,87.765,87.78,370400003.0
2005-05-12 03:32:00,87.784,87.801,87.758,87.789,294199997.0
2005-05-12 03:33:00,87.806,87.813,87.788,87.788,368500003.0
2005-05-12 03:34:00,87.779,87.8,87.767,87.795,152100001.0
2005-05-12 03:35:00,87.79,87.83,87.777,87.808,234599998.0
2005-05-12 03:36:00,87.821,87.839,87.8,87.832,308000000.0
2005-05-12 03:37:00,87.805,87.829,87.79,87.808,332100001.0
2005-05-12 03:38:00,87.831,87.831,87.795,87.8,153199996.0
2005-05-12 03:39:00,87.818,87.835,87.792,87.806,363600001.0
2005-05-12 03:40:00,87.802,87.824,87.8,87.821,179699999.0
2005-05-12 03:41:00,87.821,87.844,87.804,87.804,317400002.0
2005-05-12 03:42:00,87.811,87.843,87.791,87.827,179399999.0
2005-05-12 03:43:00,87.839,87.851,87.812,87.827,379600004.0
2005-05-12 03:44:00,87.828,87.847,87.788,87.836,203000002.0
2005-05-12 03:45:00,87.82,87.854,87.814,87.853,262200001.0
2005-05-12 03:46:00,87.852,87.854,87.822,87.822,238499998.0
2005-05-12 03:47:00,87.839,87.85,87.824,87.824,235500000.0
2005-05-12 03:48:00,87.842,87.846,87.809,87.831,271900000.0
2005-05-12 03:49:00,87.837,87.864,87.828,87.835,268599997.0
2005-05-12 03:50:00,87.808,87.85,87.808,87.836,286700001.0
2005-05-12 03:51:00,87.835,87.859,87.821,87.845,258399995.0
2005-05-12 03:52:00,87.863,87.869,87.839,87.857,356400002.0
2005-05-12 03:53:00,87.853,87.871,87.835,87.845,206399998.0
2005-05-12 03:54:00,87.855,87.874,87.84,87.861,289700001.0
2005-05-12 03:55:00,87.871,87.871,87.833,87.846,337099997.0
2005-05-12 03:56:00,87.835,87.869,87.832,87.847,260799998.0
2005-05-12 03:57:00,87.853,87.863,87.829,87.829,276299996.0
2005-05-12 03:58:00,87.847,87.848,87.802,87.807,197400000.0
2005-05-12 03:59:00,87.82,87.843,87.806,87.84,283899999.0
2005-05-12 04:00:00,87.822,87.863,87.822,87.859,236499998.0
2005-05-12 04:01:00,87.855,87.899,87.837,87.88,286600002.0
2005-05-12 04:02:00,87.891,87.917,87.869,87.899,303799999.0
2005-05-12 04:03:00,87.907,87.924,87.877,87.883,125700000.0
2005-05-12 04:04:00,87.878,87.922,87.878,87.91,261900002.0
2005-05-12 04:05:00,87.891,87.925,87.891,87.899,152699999.0
2005-05-12 04:06:00,87.897,87.91,87.875,87.894,158799998.0
2005-05-12 04:07:00,87.892,87.919,87.89,87.896,270299996.0
2005-05-12 04:08:00,87.913,87.923,87.89,87.902,242899996.0
2005-05-12 04:09:00,87.898,87.918,87.862,87.862,440199999.0
2005-05-12 04:10:00,87.868,87.9,87.863,87.896,228199999.0
2005-05-12 04:11:00,87.887,87.887,87.862,87.882,324299999.0
2005-05-12 04:12:00,87.868,87.902,87.857,87.892,223000001.0
2005-05-12 04:13:00,87.898,87.914,87.88,87.899,146300001.0
2005-05-12 04:14:00,87.864,87.884,87.848,87.873,391699996.0
2005-05-12 04:15:00,87.856,87.892,87.855,87.891,193999999.0
2005-05-12 04:16:00,87.859,87.891,87.853,87.873,166099999.0
2005-05-12 04:17:00,87.837,87.908,87.835,87.908,136699998.0
2005-05-12 04:18:00,87.877,87.88,87.85,87.855,215399996.0
2005-05-12 04:19:00,87.873,87.878,87.847,87.85,269900003.0
2005-05-12 04:20:00,87.826,87.872,87.826,87.872,301099998.0
2005-05-12 04:21:00,87.839,87.878,87.839,87.843,203399999.0
2005-05-12 04:22:00,87.828,87.864,87.815,87.858,225799999.0
2005-05-12 04:23:00,87.851,87.873,87.824,87.859,230199996.0
2005-05-12 04:24:00,87.849,87.868,87.827,87.838,160099998.0
2005-05-12 04:25:00,87.867,87.873,87.84,87.852,168799998.0
2005-05-12 04:26:00,87.873,87.882,87.849,87.859,262699999.0
2005-05-12 04:27:00,87.862,87.871,87.83,87.844,444399994.0
2005-05-12 04:28:00,87.863,87.877,87.845,87.867,227200001.0
2005-05-12 04:29:00,87.871,87.871,87.838,87.845,291500000.0
2005-05-12 04:30:00,87.851,87.869,87.838,87.851,331100004.0
2005-05-12 04:31:00,87.87,87.878,87.842,87.872,174700004.0
2005-05-12 04:32:00,87.855,87.877,87.835,87.845,199600000.0
2005-05-12 04:33:00,87.831,87.853,87.818,87.845,282000000.0
2005-05-12 04:34:00,87.852,87.852,87.812,87.826,208699999.0
2005-05-12 04:35:00,87.82,87.88,87.803,87.858,217900001.0
2005-05-12 04:36:00,87.827,87.851,87.82,87.832,193099999.0
2005-05-12 04:37:00,87.84,87.871,87.832,87.871,164300003.0
2005-05-12 04:38:00,87.844,87.861,87.822,87.83,267000003.0
2005-05-12 04:39:00,87.851,87.861,87.829,87.849,252999999.0
2005-05-12 04:40:00,87.845,87.859,87.826,87.834,318399998.0
2005-05-12 04:41:00,87.844,87.869,87.838,87.864,246200002.0
2005-05-12 04:42:00,87.829,87.864,87.827,87.864,188399999.0
2005-05-12 04:43:00,87.863,87.865,87.833,87.845,211500003.0
2005-05-12 04:44:00,87.861,87.882,87.856,87.861,174499999.0
2005-05-12 04:45:00,87.844,87.872,87.836,87.87,223900000.0
2005-05-12 04:46:00,87.846,87.866,87.826,87.838,258999999.0
2005-05-12 04:47:00,87.806,87.845,87.804,87.832,306900005.0
2005-05-12 04:48:00,87.82,87.844,87.799,87.815,150300000.0
2005-05-12 04:49:00,87.844,87.844,87.808,87.818,138899999.0
2005-05-12 04:50:00,87.825,87.852,87.821,87.85,287599998.0
2005-05-12 04:51:00,87.862,87.862,87.825,87.825,82600001.0
2005-05-12 04:52:00,87.826,87.861,87.825,87.834,216300002.0
2005-05-12 04:53:00,87.834,87.839,87.805,87.819,273499998.0
2005-05-12 04:54:00,87.836,87.841,87.818,87.836,291900000.0
2005-05-12 04:55:00,87.85,87.853,87.813,87.837,250899998.0
2005-05-12 04:56:00,87.809,87.839,87.799,87.824,286300004.0
2005-05-12 04:57:00,87.82,87.828,87.799,87.824,230600000.0
2005-05-12 04:58:00,87.802,87.83,87.796,87.812,198200001.0
2005-05-12 04:59:00,87.817,87.831,87.792,87.831,235199998.0
2005-05-12 05:00:00,87.803,87.835,87.791,87.825,286300000.0
2005-05-12 05:01:00,87.81,87.837,87.786,87.837,213099996.0
2005-05-12 05:02:00,87.801,87.824,87.791,87.813,203899999.0
2005-05-12 05:03:00,87.825,87.859,87.823,87.858,226399998.0
2005-05-12 05:04:00,87.821,87.845,87.805,87.819,310199998.0
2005-05-12 05:05:00,87.797,87.844,87.797,87.832,169800001.0
2005-05-12 05:06:00,87.828,87.849,87.801,87.831,229099998.0
2005-05-12 05:07:00,87.818,87.84,87.802,87.811,219400002.0
2005-05-12 05:08:00,87.831,87.844,87.811,87.842,344700006.0
2005-05-12 05:09:00,87.854,87.854,87.814,87.824,183800000.0
2005-05-12 05:10:00,87.83,87.83,87.795,87.799,273199996.0
2005-05-12 05:11:00,87.836,87.85,87.8,87.81,512500001.0
2005-05-12 05:12:00,87.813,87.844,87.81,87.82,208199995.0
2005-05-12 05:13:00,87.812,87.841,87.806,87.822,260299999.0
2005-05-12 05:14:00,87.848,87.848,87.822,87.83,337700004.0
2005-05-12 05:15:00,87.836,87.85,87.817,87.837,394700004.0
2005-05-12 05:16:00,87.83,87.855,87.827,87.836,181300001.0
2005-05-12 05:17:00,87.832,87.854,87.824,87.847,271399998.0
2005-05-12 05:18:00,87.851,87.865,87.832,87.833,198699997.0
2005-05-12 05:19:00,87.834,87.864,87.822,87.832,278600000.0
2005-05-12 05:20:00,87.85,87.866,87.82,87.831,235100000.0
2005-05-12 05:21:00,87.833,87.852,87.825,87.842,192600001.0
2005-05-12 05:22:00,87.851,87.857,87.825,87.833,232399993.0
2005-05-12 05:23:00,87.833,87.866,87.824,87.843,208100000.0
2005-05-12 05:24:00,87.84,87.87,87.821,87.848,159600000.0
2005-05-12 05:25:00,87.852,87.852,87.81,87.826,148700000.0
2005-05-12 05:26:00,87.842,87.863,87.824,87.847,234000001.0
2005-05-12 05:27:00,87.834,87.855,87.821,87.832,273600002.0
2005-05-12 05:28:00,87.833,87.851,87.802,87.823,360700001.0
2005-05-12 05:29:00,87.842,87.854,87.816,87.849,394999996.0
2005-05-12 05:30:00,87.858,87.865,87.832,87.84,232800000.0
2005-05-12 05:31:00,87.84,87.874,87.838,87.843,222199999.0
2005-05-12 05:32:00,87.856,87.862,87.817,87.817,204700000.0
2005-05-12 05:33:00,87.843,87.856,87.827,87.856,181399997.0
2005-05-12 05:34:00,87.847,87.854,87.813,87.818,305600000.0
2005-05-12 05:35:00,87.836,87.847,87.82,87.844,268299996.0
2005-05-12 05:36:00,87.84,87.861,87.833,87.839,250699999.0
2005-05-12 05:37:00,87.827,87.856,87.82,87.843,215300002.0
2005-05-12 05:38:00,87.835,87.857,87.822,87.834,188900000.0
2005-05-12 05:39:00,87.847,87.858,87.829,87.838,198500000.0
2005-05-12 05:40:00,87.861,87.865,87.826,87.834,192600002.0
2005-05-12 05:41:00,87.857,87.858,87.813,87.822,334500007.0
2005-05-12 05:42:00,87.831,87.845,87.814,87.824,372200001.0
2005-05-12 05:43:00,87.849,87.866,87.835,87.842,250700000.0
2005-05-12 05:44:00,87.834,87.856,87.814,87.815,266199995.0
2005-05-12 05:45:00,87.832,87.853,87.828,87.837,161800000.0
2005-05-12 05:46:00,87.842,87.855,87.827,87.834,237300000.0
2005-05-12 05:47:00,87.81,87.851,87.786,87.851,221599998.0
2005-05-12 05:48:00,87.837,87.852,87.816,87.832,196500000.0
2005-05-12 05:49:00,87.837,87.854,87.814,87.844,190499998.0
2005-05-12 05:50:00,87.846,87.874,87.834,87.874,105900000.0
2005-05-12 05:51:00,87.839,87.854,87.816,87.845,214800002.0
2005-05-12 05:52:00,87.852,87.859,87.815,87.815,171400002.0
2005-05-12 05:53:00,87.832,87.852,87.826,87.847,165700001.0
2005-05-12 05:54:00,87.811,87.873,87.811,87.839,243000000.0
2005-05-12 05:55:00,87.825,87.847,87.806,87.825,239299997.0
2005-05-12 05:56:00,87.833,87.854,87.825,87.825,256600001.0
2005-05-12 05:57:00,87.849,87.867,87.829,87.848,346600000.0
2005-05-12 05:58:00,87.862,87.878,87.831,87.846,219899997.0
2005-05-12 05:59:00,87.841,87.868,87.839,87.847,239600000.0
2005-05-12 06:00:00,87.853,87.865,87.829,87.836,126800000.0
2005-05-12 06:01:00,87.844,87.868,87.835,87.846,223899999.0
2005-05-12 06:02:00,87.858,87.882,87.837,87.846,221799997.0
2005-05-12 06:03:00,87.82,87.852,87.802,87.848,338200006.0
2005-05-12 06:04:00,87.832,87.843,87.811,87.843,276399999.0
2005-05-12 06:05:00,87.812,87.84,87.809,87.831,340099997.0
2005-05-12 06:06:00,87.818,87.833,87.805,87.829,260800000.0
2005-05-12 06:07:00,87.819,87.851,87.816,87.825,181900000.0
2005-05-12 06:08:00,87.829,87.845,87.813,87.829,146599998.0
2005-05-12 06:09:00,87.803,87.848,87.79,87.833,193399998.0
2005-05-12 06:10:00,87.822,87.842,87.806,87.826,268099999.0
2005-05-12 06:11:00,87.831,87.853,87.822,87.851,284400005.0
2005-05-12 06:12:00,87.85,87.853,87.814,87.853,172599998.0
2005-05-12 06:13:00,87.824,87.873,87.824,87.851,306599997.0
2005-05-12 06:14:00,87.867,87.88,87.848,87.862,256399998.0
2005-05-12 06:15:00,87.84,87.871,87.84,87.86,179099997.0
2005-05-12 06:16:00,87.841,87.878,87.831,87.852,305600001.0
2005-05-12 06:17:00,87.86,87.88,87.837,87.845,184099999.0
2005-05-12 06:18:00,87.881,87.881,87.839,87.851,165900001.0
2005-05-12 06:19:00,87.875,87.89,87.856,87.863,301300000.0
2005-05-12 06:20:00,87.864,87.881,87.851,87.865,235100002.0
2005-05-12 06:21:00,87.866,87.877,87.837,87.849,354500000.0
2005-05-12 06:22:00,87.846,87.873,87.843,87.865,237899997.0
2005-05-12 06:23:00,87.864,87.869,87.848,87.858,108100000.0
2005-05-12 06:24:00,87.835,87.875,87.834,87.836,270399998.0
2005-05-12 06:25:00,87.837,87.858,87.817,87.838,250599996.0
2005-05-12 06:26:00,87.852,87.866,87.83,87.831,317800004.0
2005-05-12 06:27:00,87.838,87.88,87.836,87.864,164199998.0
2005-05-12 06:28:00,87.874,87.891,87.824,87.844,209500000.0
2005-05-12 06:29:00,87.841,87.865,87.834,87.86,182599997.0
2005-05-12 06:30:00,87.852,87.866,87.835,87.844,363799993.0
2005-05-12 06:31:00,87.88,87.88,87.838,87.838,282100000.0
2005-05-12 06:32:00,87.856,87.875,87.833,87.845,250699999.0
2005-05-12 06:33:00,87.85,87.863,87.815,87.847,197800004.0
2005-05-12 06:34:00,87.873,87.875,87.83,87.83,356600002.0
2005-05-12 06:35:00,87.882,87.889,87.832,87.842,144100000.0
2005-05-12 06:36:00,87.843,87.865,87.825,87.846,292500002.0
2005-05-12 06:37:00,87.834,87.872,87.834,87.844,245300001.0
2005-05-12 06:38:00,87.857,87.876,87.826,87.847,306599996.0
2005-05-12 06:39:00,87.84,87.866,87.819,87.843,329800000.0
2005-05-12 06:40:00,87.851,87.869,87.84,87.85,234199999.0
2005-05-12 06:41:00,87.855,87.855,87.822,87.84,313700000.0
2005-05-12 06:42:00,87.839,87.853,87.817,87.837,243999996.0
2005-05-12 06:43:00,87.824,87.854,87.82,87.854,131100001.0
2005-05-12 06:44:00,87.847,87.854,87.826,87.847,164799997.0
2005-05-12 06:45:00,87.814,87.851,87.814,87.851,195900000.0
2005-05-12 06:46:00,87.841,87.857,87.833,87.853,390700003.0
2005-05-12 06:47:00,87.857,87.86,87.822,87.839,186499999.0
2005-05-12 06:48:00,87.83,87.87,87.824,87.856,296899994.0
2005-05-12 06:49:00,87.845,87.867,87.833,87.853,244600000.0
2005-05-12 06:50:00,87.841,87.88,87.841,87.872,237100000.0
2005-05-12 06:51:00,87.854,87.889,87.852,87.879,143200001.0
2005-05-12 06:52:00,87.864,87.876,87.83,87.857,174799998.0
2005-05-12 06:53:00,87.857,87.857,87.82,87.826,373300000.0
2005-05-12 06:54:00,87.856,87.869,87.835,87.866,295100001.0
2005-05-12 06:55:00,87.872,87.872,87.841,87.841,122799999.0
2005-05-12 06:56:00,87.849,87.874,87.841,87.861,158999999.0
2005-05-12 06:57:00,87.868,87.893,87.849,87.864,309200002.0
2005-05-12 06:58:00,87.863,87.876,87.842,87.859,266300000.0
2005-05-12 06:59:00,87.851,87.871,87.839,87.85,279300001.0
2005-05-12 07:00:00,87.837,87.88,87.837,87.853,447899995.0
2005-05-12 07:01:00,87.865,87.868,87.844,87.852,219999997.0
2005-05-12 07:02:00,87.86,87.872,87.828,87.828,366499996.0
2005-05-12 07:03:00,87.855,87.871,87.841,87.867,218900001.0
2005-05-12 07:04:00,87.854,87.874,87.832,87.837,199899999.0
2005-05-12 07:05:00,87.869,87.869,87.839,87.839,232600000.0
2005-05-12 07:06:00,87.842,87.872,87.84,87.86,334100003.0
2005-05-12 07:07:00,87.902,87.902,87.855,87.863,163800002.0
2005-05-12 07:08:00,87.872,87.872,87.832,87.856,145099999.0
2005-05-12 07:09:00,87.863,87.881,87.848,87.86,254399999.0
2005-05-12 07:10:00,87.852,87.866,87.838,87.862,237600000.0
2005-05-12 07:11:00,87.853,87.88,87.847,87.854,311400000.0
2005-05-12 07:12:00,87.861,87.889,87.85,87.858,269799996.0
2005-05-12 07:13:00,87.881,87.881,87.838,87.86,222999995.0
2005-05-12 07:14:00,87.852,87.879,87.851,87.874,406199996.0
2005-05-12 07:15:00,87.872,87.885,87.857,87.879,302500000.0
2005-05-12 07:16:00,87.874,87.885,87.85,87.866,131099998.0
2005-05-12 07:17:00,87.878,87.884,87.855,87.857,271399998.0
2005-05-12 07:18:00,87.884,87.884,87.864,87.864,147099996.0
2005-05-12 07:19:00,87.897,87.903,87.865,87.865,326099994.0
2005-05-12 07:20:00,87.878,87.885,87.862,87.864,222600001.0
2005-05-12 07:21:00,87.873,87.9,87.862,87.882,258899997.0
2005-05-12 07:22:00,87.872,87.884,87.855,87.876,379299991.0
2005-05-12 07:23:00,87.871,87.887,87.845,87.857,299399999.0
2005-05-12 07:24:00,87.867,87.875,87.837,87.875,250300000.0
2005-05-12 07:25:00,87.864,87.875,87.842,87.842,255200000.0
2005-05-12 07:26:00,87.865,87.879,87.842,87.865,272100000.0
2005-05-12 07:27:00,87.848,87.877,87.831,87.847,281499994.0
2005-05-12 07:28:00,87.867,87.874,87.845,87.849,138299998.0
2005-05-12 07:29:00,87.859,87.885,87.851,87.879,210300001.0
2005-05-12 07:30:00,87.887,87.889,87.849,87.849,156299998.0
2005-05-12 07:31:00,87.842,87.872,87.837,87.851,204600002.0
2005-05-12 07:32:00,87.869,87.869,87.834,87.836,252100002.0
2005-05-12 07:33:00,87.824,87.849,87.809,87.845,141499998.0
2005-05-12 07:34:00,87.824,87.864,87.824,87.851,245700001.0
2005-05-12 07:35:00,87.827,87.858,87.821,87.858,356100002.0
2005-05-12 07:36:00,87.828,87.864,87.826,87.845,327000001.0
2005-05-12 07:37:00,87.839,87.856,87.825,87.847,137799999.0
2005-05-12 07:38:00,87.814,87.858,87.814,87.842,204300002.0
2005-05-12 07:39:00,87.833,87.854,87.823,87.852,194900002.0
2005-05-12 07:40:00,87.84,87.851,87.828,87.842,216500002.0
2005-05-12 07:41:00,87.846,87.854,87.814,87.834,197500001.0
2005-05-12 07:42:00,87.811,87.84,87.801,87.822,349999997.0
2005-05-12 07:43:00,87.795,87.824,87.794,87.815,210299998.0
2005-05-12 07:44:00,87.803,87.839,87.802,87.815,313400002.0
2005-05-12 07:45:00,87.796,87.832,87.796,87.808,272599998.0
2005-05-12 07:46:00,87.817,87.834,87.799,87.82,293299998.0
2005-05-12 07:47:00,87.817,87.837,87.804,87.837,274399998.0
2005-05-12 07:48:00,87.825,87.827,87.788,87.788,140800001.0
2005-05-12 07:49:00,87.806,87.807,87.775,87.775,171000000.0
2005-05-12 07:50:00,87.78,87.808,87.764,87.772,151400000.0
2005-05-12 07:51:00,87.771,87.783,87.742,87.762,228599999.0
2005-05-12 07:52:00,87.748,87.775,87.73,87.756,271700003.0
2005-05-12 07:53:00,87.778,87.803,87.763,87.764,174200000.0
2005-05-12 07:54:00,87.73,87.763,87.72,87.728,300200003.0
2005-05-12 07:55:00,87.761,87.767,87.734,87.747,206000000.0
2005-05-12 07:56:00,87.75,87.787,87.739,87.773,358300003.0
2005-05-12 07:57:00,87.753,87.774,87.73,87.745,271100000.0
2005-05-12 07:58:00,87.75,87.755,87.727,87.743,214199997.0
2005-05-12 07:59:00,87.738,87.763,87.736,87.755,145000000.0
2005-05-12 08:00:00,87.765,87.788,87.753,87.764,220699998.0
2005-05-12 08:01:00,87.777,87.801,87.758,87.777,252199997.0
2005-05-12 08:02:00,87.783,87.817,87.781,87.807,192099999.0
2005-05-12 08:03:00,87.783,87.824,87.776,87.822,306200001.0
2005-05-12 08:04:00,87.827,87.829,87.794,87.801,162700001.0
2005-05-12 08:05:00,87.783,87.803,87.775,87.79,186000001.0
2005-05-12 08:06:00,87.804,87.806,87.778,87.806,206200002.0
2005-05-12 08:07:00,87.759,87.803,87.759,87.774,271500002.0
2005-05-12 08:08:00,87.77,87.792,87.758,87.772,246899998.0
2005-05-12 08:09:00,87.77,87.807,87.77,87.807,201199999.0
2005-05-12 08:10:00,87.784,87.793,87.757,87.757,246299999.0
2005-05-12 08:11:00,87.764,87.797,87.759,87.78,241400001.0
2005-05-12 08:12:00,87.772,87.795,87.766,87.785,223500001.0
2005-05-12 08:13:00,87.786,87.799,87.765,87.784,207899996.0
2005-05-12 08:14:00,87.785,87.798,87.768,87.785,319500000.0
2005-05-12 08:15:00,87.805,87.809,87.752,87.752,372599998.0
2005-05-12 08:16:00,87.755,87.8,87.743,87.774,293299995.0
2005-05-12 08:17:00,87.774,87.788,87.754,87.767,222500001.0
2005-05-12 08:18:00,87.782,87.806,87.777,87.789,321699995.0
2005-05-12 08:19:00,87.797,87.797,87.741,87.754,180499999.0
2005-05-12 08:20:00,87.754,87.779,87.745,87.76,247099995.0
2005-05-12 08:21:00,87.733,87.756,87.72,87.728,310999996.0
2005-05-12 08:22:00,87.736,87.761,87.731,87.748,262000000.0
2005-05-12 08:23:00,87.745,87.757,87.727,87.729,223800001.0
2005-05-12 08:24:00,87.75,87.765,87.725,87.743,175399999.0
2005-05-12 08:25:00,87.735,87.767,87.735,87.756,177400004.0
2005-05-12 08:26:00,87.756,87.777,87.742,87.752,333499998.0
2005-05-12 08:27:00,87.759,87.774,87.736,87.742,344000000.0
2005-05-12 08:28:00,87.733,87.79,87.733,87.764,298500000.0
2005-05-12 08:29:00,87.752,87.769,87.736,87.751,251599998.0
2005-05-12 08:30:00,87.757,87.766,87.735,87.747,217499999.0
2005-05-12 08:31:00,87.754,87.782,87.748,87.76,243699998.0
2005-05-12 08:32:00,87.762,87.779,87.738,87.739,184999998.0
2005-05-12 08:33:00,87.753,87.764,87.711,87.723,277500000.0
2005-05-12 08:34:00,87.66,87.694,87.639,87.654,281199998.0
2005-05-12 08:35:00,87.646,87.685,87.646,87.668,195300000.0
2005-05-12 08:36:00,87.692,87.736,87.691,87.716,345399998.0
2005-05-12 08:37:00,87.707,87.755,87.707,87.755,209699996.0
2005-05-12 08:38:00,87.755,87.769,87.73,87.754,238000001.0
2005-05-12 08:39:00,87.732,87.767,87.732,87.747,173600000.0
2005-05-12 08:40:00,87.735,87.755,87.717,87.733,212299999.0
2005-05-12 08:41:00,87.714,87.739,87.699,87.71,141999999.0
2005-05-12 08:42:00,87.695,87.711,87.68,87.703,234000001.0
2005-05-12 08:43:00,87.7,87.729,87.683,87.714,109399999.0
2005-05-12 08:44:00,87.729,87.739,87.698,87.717,237599999.0
2005-05-12 08:45:00,87.726,87.74,87.711,87.728,242299998.0
2005-05-12 08:46:00,87.697,87.735,87.697,87.71,325800001.0
2005-05-12 08:47:00,87.689,87.715,87.683,87.696,215200000.0
2005-05-12 08:48:00,87.702,87.715,87.686,87.686,288000002.0
2005-05-12 08:49:00,87.682,87.717,87.681,87.705,200800001.0
2005-05-12 08:50:00,87.668,87.71,87.668,87.682,277599996.0
2005-05-12 08:51:00,87.653,87.678,87.615,87.642,195400000.0
2005-05-12 08:52:00,87.652,87.667,87.631,87.647,187099999.0
2005-05-12 08:53:00,87.662,87.662,87.611,87.618,172599998.0
2005-05-12 08:54:00,87.658,87.659,87.612,87.616,167699998.0
2005-05-12 08:55:00,87.596,87.637,87.593,87.622,290600006.0
2005-05-12 08:56:00,87.608,87.655,87.608,87.631,248199999.0
2005-05-12 08:57:00,87.654,87.67,87.639,87.656,345400000.0
2005-05-12 08:58:00,87.654,87.674,87.586,87.595,151599997.0
2005-05-12 08:59:00,87.598,87.62,87.579,87.595,264300001.0
2005-05-12 09:00:00,87.625,87.626,87.594,87.608,314499998.0
2005-05-12 09:01:00,87.62,87.641,87.602,87.612,241900002.0
2005-05-12 09:02:00,87.63,87.646,87.623,87.64,336499996.0
2005-05-12 09:03:00,87.633,87.652,87.612,87.624,178400000.0
2005-05-12 09:04:00,87.637,87.654,87.619,87.643,278999995.0
2005-05-12 09:05:00,87.643,87.657,87.614,87.624,210999998.0
2005-05-12 09:06:00,87.638,87.655,87.613,87.629,317699997.0
2005-05-12 09:07:00,87.617,87.636,87.604,87.622,301300003.0
2005-05-12 09:08:00,87.624,87.643,87.596,87.596,274299998.0
2005-05-12 09:09:00,87.583,87.602,87.566,87.585,188900000.0
2005-05-12 09:10:00,87.598,87.604,87.569,87.588,285199999.0
2005-05-12 09:11:00,87.575,87.628,87.575,87.597,208000002.0
2005-05-12 09:12:00,87.595,87.608,87.57,87.592,145599998.0
2005-05-12 09:13:00,87.6,87.619,87.586,87.596,241299999.0
2005-05-12 09:14:00,87.618,87.638,87.59,87.611,334599998.0
2005-05-12 09:15:00,87.604,87.615,87.583,87.583,268199998.0
2005-05-12 09:16:00,87.6,87.611,87.584,87.598,328199998.0
2005-05-12 09:17:00,87.62,87.62,87.584,87.595,257300005.0
2005-05-12 09:18:00,87.59,87.623,87.585,87.595,287999997.0
2005-05-12 09:19:00,87.594,87.626,87.593,87.595,312299997.0
2005-05-12 09:20:00,87.584,87.603,87.566,87.588,283600000.0
2005-05-12 09:21:00,87.602,87.608,87.566,87.566,102000001.0
2005-05-12 09:22:00,87.584,87.627,87.584,87.627,102399999.0
2005-05-12 09:23:00,87.642,87.676,87.633,87.637,254100000.0
2005-05-12 09:24:00,87.619,87.648,87.605,87.613,267599998.0
2005-05-12 09:25:00,87.632,87.644,87.591,87.602,366599999.0
2005-05-12 09:26:00,87.608,87.632,87.598,87.626,121500000.0
2005-05-12 09:27:00,87.63,87.651,87.605,87.611,265599997.0
2005-05-12 09:28:00,87.605,87.636,87.599,87.636,346199997.0
2005-05-12 09:29:00,87.634,87.645,87.602,87.642,253100002.0
2005-05-12 09:30:00,87.633,87.65,87.609,87.625,229899999.0
2005-05-12 09:31:00,87.64,87.64,87.613,87.634,139299997.0
2005-05-12 09:32:00,87.623,87.656,87.622,87.644,194899999.0
2005-05-12 09:33:00,87.61,87.635,87.56,87.575,261799998.0
2005-05-12 09:34:00,87.584,87.594,87.56,87.565,153299997.0
2005-05-12 09:35:00,87.564,87.615,87.564,87.604,242099998.0
2005-05-12 09:36:00,87.583,87.612,87.571,87.591,183099998.0
2005-05-12 09:37:00,87.587,87.61,87.568,87.594,188000001.0
2005-05-12 09:38:00,87.602,87.64,87.592,87.627,295599997.0
2005-05-12 09:39:00,87.626,87.661,87.611,87.644,128100000.0
2005-05-12 09:40:00,87.651,87.661,87.634,87.645,168200003.0
2005-05-12 09:41:00,87.643,87.68,87.622,87.66,263599996.0
2005-05-12 09:42:00,87.683,87.705,87.658,87.694,249199999.0
2005-05-12 09:43:00,87.693,87.706,87.676,87.692,282900001.0
2005-05-12 09:44:00,87.679,87.697,87.666,87.681,164100000.0
2005-05-12 09:45:00,87.678,87.695,87.655,87.659,217099998.0
2005-05-12 09:46:00,87.68,87.685,87.648,87.651,148199998.0
2005-05-12 09:47:00,87.648,87.674,87.632,87.642,110099998.0
2005-05-12 09:48:00,87.651,87.663,87.632,87.649,209099999.0
2005-05-12 09:49:00,87.649,87.684,87.649,87.671,214999997.0
2005-05-12 09:50:00,87.646,87.676,87.636,87.658,386900001.0
2005-05-12 09:51:00,87.651,87.669,87.629,87.648,233199998.0
2005-05-12 09:52:00,87.632,87.68,87.632,87.66,98299997.0
2005-05-12 09:53:00,87.655,87.679,87.643,87.655,323100006.0
2005-05-12 09:54:00,87.648,87.652,87.622,87.633,268599995.0
2005-05-12 09:55:00,87.633,87.665,87.622,87.626,215700000.0
2005-05-12 09:56:00,87.633,87.657,87.628,87.655,324000004.0
2005-05-12 09:57:00,87.661,87.696,87.645,87.659,251100001.0
2005-05-12 09:58:00,87.672,87.714,87.672,87.677,170700002.0
2005-05-12 09:59:00,87.665,87.694,87.659,87.669,324899996.0
2005-05-12 10:00:00,87.664,87.692,87.65,87.665,200799999.0
2005-05-12 10:01:00,87.677,87.685,87.646,87.646,198500002.0
2005-05-12 10:02:00,87.651,87.68,87.647,87.651,267900003.0
2005-05-12 10:03:00,87.651,87.684,87.65,87.678,250500002.0
2005-05-12 10:04:00,87.663,87.699,87.649,87.652,347900003.0
2005-05-12 10:05:00,87.661,87.674,87.634,87.67,149199998.0
2005-05-12 10:06:00,87.651,87.692,87.651,87.692,176799998.0
2005-05-12 10:07:00,87.658,87.679,87.633,87.662,220800004.0
2005-05-12 10:08:00,87.656,87.695,87.638,87.672,180399999.0
2005-05-12 10:09:00,87.688,87.7,87.673,87.683,282899996.0
2005-05-12 10:10:00,87.67,87.7,87.669,87.681,126400001.0
2005-05-12 10:11:00,87.673,87.684,87.655,87.663,228700004.0
2005-05-12 10:12:00,87.662,87.671,87.637,87.637,190200001.0
2005-05-12 10:13:00,87.662,87.675,87.64,87.666,252299999.0
2005-05-12 10:14:00,87.654,87.673,87.629,87.644,176699998.0
2005-05-12 10:15:00,87.653,87.665,87.635,87.648,184099999.0
2005-05-12 10:16:00,87.663,87.71,87.643,87.691,230600002.0
2005-05-12 10:17:00,87.705,87.742,87.7,87.735,302700002.0
2005-05-12 10:18:00,87.729,87.747,87.708,87.708,235600001.0
2005-05-12 10:19:00,87.725,87.736,87.704,87.714,287899999.0
2005-05-12 10:20:00,87.733,87.74,87.699,87.721,303399999.0
2005-05-12 10:21:00,87.695,87.723,87.692,87.713,281300000.0
2005-05-12 10:22:00,87.695,87.715,87.681,87.69,283699999.0
2005-05-12 10:23:00,87.69,87.701,87.673,87.692,224900004.0
2005-05-12 10:24:00,87.696,87.714,87.688,87.693,171799998.0
2005-05-12 10:25:00,87.678,87.71,87.669,87.681,273599996.0
2005-05-12 10:26:00,87.672,87.694,87.656,87.668,216399999.0
2005-05-12 10:27:00,87.669,87.7,87.662,87.662,206200000.0
2005-05-12 10:28:00,87.648,87.678,87.633,87.646,262600001.0
2005-05-12 10:29:00,87.656,87.672,87.637,87.637,264099998.0
2005-05-12 10:30:00,87.646,87.663,87.627,87.627,244400007.0
2005-05-12 10:31:00,87.649,87.657,87.604,87.627,221600002.0
2005-05-12 10:32:00,87.651,87.678,87.635,87.635,359700001.0
2005-05-12 10:33:00,87.65,87.678,87.648,87.659,212099999.0
2005-05-12 10:34:00,87.663,87.685,87.65,87.656,268900002.0
2005-05-12 10:35:00,87.634,87.667,87.633,87.639,319100000.0
2005-05-12 10:36:00,87.641,87.672,87.622,87.645,332500002.0
2005-05-12 10:37:00,87.622,87.646,87.604,87.624,336699997.0
2005-05-12 10:38:00,87.637,87.637,87.6,87.6,287799999.0
2005-05-12 10:39:00,87.626,87.655,87.615,87.615,252899998.0
2005-05-12 10:40:00,87.603,87.648,87.603,87.64,235499997.0
2005-05-12 10:41:00,87.651,87.651,87.612,87.612,187500000.0
2005-05-12 10:42:00,87.627,87.629,87.605,87.605,221600000.0
2005-05-12 10:43:00,87.609,87.62,87.58,87.587,278899999.0
2005-05-12 10:44:00,87.621,87.633,87.6,87.602,208999999.0
2005-05-12 10:45:00,87.612,87.638,87.609,87.636,342000005.0
2005-05-12 10:46:00,87.621,87.651,87.595,87.629,266899999.0
2005-05-12 10:47:00,87.64,87.653,87.618,87.642,236499997.0
2005-05-12 10:48:00,87.647,87.651,87.617,87.617,214499996.0
2005-05-12 10:49:00,87.64,87.656,87.616,87.629,410099999.0
2005-05-12 10:50:00,87.646,87.654,87.613,87.628,150200002.0
2005-05-12 10:51:00,87.628,87.655,87.616,87.641,230799998.0
2005-05-12 10:52:00,87.623,87.65,87.604,87.621,143999999.0
2005-05-12 10:53:00,87.641,87.656,87.619,87.634,183199996.0
2005-05-12 10:54:00,87.672,87.685,87.626,87.647,316299997.0
2005-05-12 10:55:00,87.677,87.683,87.648,87.665,221499996.0
2005-05-12 10:56:00,87.655,87.691,87.648,87.691,220499999.0
2005-05-12 10:57:00,87.69,87.69,87.651,87.652,216999997.0
2005-05-12 10:58:00,87.627,87.664,87.618,87.648,349199999.0
2005-05-12 10:59:00,87.598,87.645,87.598,87.643,178699998.0
2005-05-12 11:00:00,87.631,87.665,87.622,87.656,367400003.0
2005-05-12 11:01:00,87.67,87.678,87.635,87.662,272799997.0
2005-05-12 11:02:00,87.659,87.702,87.654,87.672,261899996.0
2005-05-12 11:03:00,87.68,87.688,87.65,87.688,223299997.0
2005-05-12 11:04:00,87.668,87.69,87.658,87.668,138699999.0
2005-05-12 11:05:00,87.667,87.709,87.655,87.67,348000004.0
2005-05-12 11:06:00,87.672,87.7,87.661,87.689,176800002.0
2005-05-12 11:07:00,87.675,87.709,87.66,87.68,397300006.0
2005-05-12 11:08:00,87.673,87.695,87.65,87.65,202099997.0
2005-05-12 11:09:00,87.637,87.655,87.635,87.649,210100002.0
2005-05-12 11:10:00,87.644,87.673,87.644,87.659,188800000.0
2005-05-12 11:11:00,87.652,87.681,87.633,87.658,338499996.0
2005-05-12 11:12:00,87.67,87.696,87.65,87.666,213699999.0
2005-05-12 11:13:00,87.651,87.678,87.646,87.664,208499997.0
2005-05-12 11:14:00,87.67,87.687,87.658,87.683,239899999.0
2005-05-12 11:15:00,87.656,87.688,87.651,87.685,245299997.0
2005-05-12 11:16:00,87.677,87.702,87.665,87.69,200400000.0
2005-05-12 11:17:00,87.674,87.7,87.662,87.675,269399997.0
2005-05-12 11:18:00,87.676,87.706,87.67,87.693,393500002.0
2005-05-12 11:19:00,87.685,87.698,87.671,87.677,325200003.0
2005-05-12 11:20:00,87.68,87.712,87.677,87.703,295499998.0
2005-05-12 11:21:00,87.692,87.717,87.672,87.712,244000001.0
2005-05-12 11:22:00,87.709,87.723,87.695,87.709,142200000.0
2005-05-12 11:23:00,87.684,87.719,87.683,87.695,150099999.0
2005-05-12 11:24:00,87.684,87.72,87.669,87.699,262000001.0
2005-05-12 11:25:00,87.712,87.736,87.694,87.704,233400002.0
2005-05-12 11:26:00,87.732,87.732,87.689,87.69,341099999.0
2005-05-12 11:27:00,87.701,87.724,87.689,87.706,236600001.0
2005-05-12 11:28:00,87.713,87.744,87.698,87.74,274799998.0
2005-05-12 11:29:00,87.749,87.757,87.721,87.726,202400004.0
2005-05-12 11:30:00,87.718,87.737,87.706,87.724,283799999.0
2005-05-12 11:31:00,87.702,87.723,87.69,87.723,194199999.0
2005-05-12 11:32:00,87.72,87.738,87.71,87.722,308899995.0
2005-05-12 11:33:00,87.704,87.75,87.704,87.728,314399999.0
2005-05-12 11:34:00,87.71,87.728,87.694,87.708,344500000.0
2005-05-12 11:35:00,87.682,87.729,87.682,87.729,148400000.0
2005-05-12 11:36:00,87.708,87.724,87.687,87.694,207899999.0
2005-05-12 11:37:00,87.685,87.715,87.685,87.698,160400000.0
2005-05-12 11:38:00,87.696,87.732,87.693,87.72,180000003.0
2005-05-12 11:39:00,87.709,87.722,87.69,87.706,267099997.0
2005-05-12 11:40:00,87.715,87.739,87.699,87.724,388000004.0
2005-05-12 11:41:00,87.727,87.735,87.703,87.714,363000000.0
2005-05-12 11:42:00,87.725,87.748,87.705,87.713,219599997.0
2005-05-12 11:43:00,87.739,87.762,87.719,87.732,237299998.0
2005-05-12 11:44:00,87.749,87.758,87.723,87.735,347799997.0
2005-05-12 11:45:00,87.732,87.757,87.729,87.747,259099999.0
2005-05-12 11:46:00,87.715,87.746,87.711,87.732,249500000.0
2005-05-12 11:47:00,87.719,87.735,87.699,87.712,150600000.0
2005-05-12 11:48:00,87.721,87.735,87.694,87.712,272900002.0
2005-05-12 11:49:00,87.698,87.753,87.698,87.733,313800002.0
2005-05-12 11:50:00,87.715,87.761,87.709,87.761,250899999.0
2005-05-12 11:51:00,87.753,87.753,87.716,87.721,197200000.0
2005-05-12 11:52:00,87.76,87.76,87.72,87.737,232400003.0
2005-05-12 11:53:00,87.773,87.774,87.734,87.752,321900001.0
2005-05-12 11:54:00,87.752,87.765,87.731,87.732,150600000.0
2005-05-12 11:55:00,87.748,87.768,87.723,87.734,183300000.0
2005-05-12 11:56:00,87.733,87.763,87.721,87.758,365799999.0
2005-05-12 11:57:00,87.778,87.796,87.757,87.767,170700002.0
2005-05-12 11:58:00,87.772,87.829,87.772,87.825,236900001.0
2005-05-12 11:59:00,87.832,87.842,87.804,87.822,278799997.0
2005-05-12 12:00:00,87.816,87.84,87.806,87.826,316599998.0
2005-05-12 12:01:00,87.813,87.833,87.776,87.782,258899999.0
2005-05-12 12:02:00,87.807,87.807,87.761,87.783,261700002.0
2005-05-12 12:03:00,87.792,87.8,87.759,87.775,247000000.0
2005-05-12 12:04:00,87.782,87.795,87.762,87.793,260600000.0
2005-05-12 12:05:00,87.775,87.808,87.775,87.807,262299994.0
2005-05-12 12:06:00,87.802,87.814,87.774,87.8,136900001.0
2005-05-12 12:07:00,87.797,87.803,87.778,87.782,259400000.0
2005-05-12 12:08:00,87.781,87.809,87.775,87.796,130099999.0
2005-05-12 12:09:00,87.792,87.808,87.763,87.763,235899995.0
2005-05-12 12:10:00,87.753,87.767,87.732,87.739,255599997.0
2005-05-12 12:11:00,87.726,87.759,87.726,87.751,226600000.0
2005-05-12 12:12:00,87.759,87.775,87.725,87.725,324699998.0
2005-05-12 12:13:00,87.749,87.762,87.712,87.732,173499999.0
2005-05-12 12:14:00,87.732,87.777,87.728,87.777,370900004.0
2005-05-12 12:15:00,87.763,87.778,87.739,87.749,215400000.0
2005-05-12 12:16:00,87.751,87.758,87.722,87.722,146000001.0
2005-05-12 12:17:00,87.732,87.748,87.711,87.711,284000002.0
2005-05-12 12:18:00,87.72,87.744,87.71,87.728,189699996.0
2005-05-12 12:19:00,87.715,87.742,87.699,87.713,455100003.0
2005-05-12 12:20:00,87.7,87.735,87.698,87.716,152700001.0
2005-05-12 12:21:00,87.709,87.719,87.683,87.695,350599998.0
2005-05-12 12:22:00,87.689,87.726,87.685,87.699,230499996.0
2005-05-12 12:23:00,87.688,87.74,87.688,87.728,175099999.0
2005-05-12 12:24:00,87.737,87.744,87.718,87.723,179700003.0
2005-05-12 12:25:00,87.694,87.733,87.694,87.718,175900000.0
2005-05-12 12:26:00,87.7,87.72,87.69,87.717,288399998.0
2005-05-12 12:27:00,87.708,87.74,87.704,87.735,185099999.0
2005-05-12 12:28:00,87.719,87.719,87.695,87.699,312799998.0
2005-05-12 12:29:00,87.715,87.721,87.696,87.707,241500002.0
2005-05-12 12:30:00,87.703,87.741,87.703,87.735,233699995.0
2005-05-12 12:31:00,87.723,87.744,87.705,87.736,312599997.0
2005-05-12 12:32:00,87.692,87.742,87.692,87.742,204699999.0
2005-05-12 12:33:00,87.689,87.726,87.689,87.707,225500000.0
2005-05-12 12:34:00,87.715,87.743,87.708,87.734,150700002.0
2005-05-12 12:35:00,87.723,87.737,87.711,87.73,313599995.0
2005-05-12 12:36:00,87.71,87.74,87.695,87.716,226700001.0
2005-05-12 12:37:00,87.714,87.735,87.706,87.716,148800001.0
2005-05-12 12:38:00,87.723,87.73,87.703,87.713,207600002.0
2005-05-12 12:39:00,87.713,87.733,87.704,87.725,368199999.0
2005-05-12 12:40:00,87.711,87.736,87.694,87.72,232800000.0
2005-05-12 12:41:00,87.712,87.735,87.705,87.723,389299999.0
2005-05-12 12:42:00,87.732,87.732,87.696,87.701,218299996.0
2005-05-12 12:43:00,87.732,87.732,87.693,87.693,165500001.0
2005-05-12 12:44:00,87.708,87.736,87.687,87.736,174200000.0
2005-05-12 12:45:00,87.7,87.723,87.674,87.702,288200000.0
2005-05-12 12:46:00,87.701,87.733,87.701,87.725,299099996.0
2005-05-12 12:47:00,87.691,87.727,87.689,87.723,293899999.0
2005-05-12 12:48:00,87.72,87.76,87.71,87.718,311899999.0
2005-05-12 12:49:00,87.739,87.768,87.735,87.735,174099998.0
2005-05-12 12:50:00,87.755,87.778,87.732,87.759,242299998.0
2005-05-12 12:51:00,87.773,87.798,87.771,87.777,151000000.0
2005-05-12 12:52:00,87.778,87.789,87.755,87.769,202199999.0
2005-05-12 12:53:00,87.772,87.779,87.716,87.773,230199997.0
2005-05-12 12:54:00,87.782,87.792,87.755,87.757,200699998.0
2005-05-12 12:55:00,87.761,87.799,87.73,87.795,347699999.0
2005-05-12 12:56:00,87.78,87.78,87.747,87.767,245799998.0
2005-05-12 12:57:00,87.775,87.78,87.729,87.78,236100003.0
2005-05-12 12:58:00,87.75,87.776,87.733,87.739,295399997.0
2005-05-12 12:59:00,87.767,87.78,87.744,87.744,204899998.0
2005-05-12 13:00:00,87.778,87.791,87.748,87.748,273200001.0
2005-05-12 13:01:00,87.746,87.767,87.726,87.726,175300000.0
2005-05-12 13:02:00,87.727,87.75,87.712,87.723,160199996.0
2005-05-12 13:03:00,87.711,87.737,87.709,87.71,193500000.0
2005-05-12 13:04:00,87.706,87.719,87.686,87.703,293699999.0
2005-05-12 13:05:00,87.679,87.71,87.677,87.71,172599999.0
2005-05-12 13:06:00,87.708,87.733,87.689,87.72,266500000.0
2005-05-12 13:07:00,87.705,87.741,87.701,87.718,415500005.0
2005-05-12 13:08:00,87.715,87.755,87.71,87.741,342200004.0
2005-05-12 13:09:00,87.747,87.759,87.706,87.706,292499999.0
2005-05-12 13:10:00,87.711,87.748,87.706,87.748,324099995.0
2005-05-12 13:11:00,87.726,87.753,87.696,87.718,277100000.0
2005-05-12 13:12:00,87.717,87.739,87.716,87.731,337599996.0
2005-05-12 13:13:00,87.709,87.743,87.708,87.723,306400001.0
2005-05-12 13:14:00,87.729,87.749,87.709,87.737,190599999.0
2005-05-12 13:15:00,87.739,87.741,87.707,87.707,256200001.0
2005-05-12 13:16:00,87.71,87.759,87.689,87.735,203299998.0
2005-05-12 13:17:00,87.714,87.73,87.673,87.716,171399999.0
2005-05-12 13:18:00,87.703,87.729,87.688,87.701,221899999.0
2005-05-12 13:19:00,87.736,87.747,87.704,87.704,196999999.0
2005-05-12 13:20:00,87.716,87.737,87.704,87.704,313199998.0
2005-05-12 13:21:00,87.709,87.734,87.704,87.719,192799997.0
2005-05-12 13:22:00,87.703,87.724,87.701,87.723,258400002.0
2005-05-12 13:23:00,87.705,87.74,87.705,87.732,171700000.0
2005-05-12 13:24:00,87.707,87.73,87.697,87.706,278599998.0
2005-05-12 13:25:00,87.699,87.743,87.698,87.743,180799998.0
2005-05-12 13:26:00,87.745,87.745,87.707,87.718,407999998.0
2005-05-12 13:27:00,87.712,87.729,87.691,87.71,288799999.0
2005-05-12 13:28:00,87.722,87.724,87.689,87.704,224799998.0
2005-05-12 13:29:00,87.733,87.738,87.706,87.715,191800000.0
2005-05-12 13:30:00,87.729,87.734,87.693,87.707,151000000.0
2005-05-12 13:31:00,87.707,87.74,87.704,87.74,272699997.0
2005-05-12 13:32:00,87.733,87.744,87.707,87.714,234400003.0
2005-05-12 13:33:00,87.715,87.733,87.703,87.703,291700000.0
2005-05-12 13:34:00,87.695,87.727,87.69,87.724,246100000.0
2005-05-12 13:35:00,87.713,87.733,87.693,87.713,316899998.0
2005-05-12 13:36:00,87.718,87.736,87.698,87.73,276000003.0
2005-05-12 13:37:00,87.717,87.72,87.685,87.703,268799996.0
2005-05-12 13:38:00,87.724,87.737,87.69,87.71,208000001.0
2005-05-12 13:39:00,87.716,87.733,87.695,87.718,179999998.0
2005-05-12 13:40:00,87.717,87.733,87.696,87.718,159700001.0
2005-05-12 13:41:00,87.737,87.753,87.717,87.721,212100003.0
2005-05-12 13:42:00,87.733,87.751,87.704,87.717,275699995.0
2005-05-12 13:43:00,87.717,87.747,87.711,87.732,177999997.0
2005-05-12 13:44:00,87.721,87.741,87.704,87.706,234999999.0
2005-05-12 13:45:00,87.71,87.735,87.698,87.698,255499997.0
2005-05-12 13:46:00,87.732,87.732,87.689,87.715,210599998.0
2005-05-12 13:47:00,87.696,87.735,87.679,87.717,241199996.0
2005-05-12 13:48:00,87.684,87.703,87.662,87.667,249200001.0
2005-05-12 13:49:00,87.681,87.698,87.668,87.682,327100000.0
2005-05-12 13:50:00,87.666,87.708,87.666,87.695,275699999.0
2005-05-12 13:51:00,87.68,87.705,87.673,87.7,249600003.0
2005-05-12 13:52:00,87.663,87.698,87.663,87.673,240199999.0
2005-05-12 13:53:00,87.683,87.712,87.663,87.696,322599998.0
2005-05-12 13:54:00,87.673,87.711,87.67,87.703,182700000.0
2005-05-12 13:55:00,87.707,87.731,87.686,87.729,302499998.0
2005-05-12 13:56:00,87.687,87.721,87.681,87.721,183900001.0
2005-05-12 13:57:00,87.694,87.717,87.672,87.691,291999999.0
2005-05-12 13:58:00,87.692,87.732,87.685,87.697,235899998.0
2005-05-12 13:59:00,87.698,87.724,87.681,87.7,334899997.0
2005-05-12 14:00:00,87.72,87.72,87.686,87.705,269900003.0
2005-05-12 14:01:00,87.707,87.74,87.701,87.74,285300001.0
2005-05-12 14:02:00,87.735,87.745,87.704,87.704,190300000.0
2005-05-12 14:03:00,87.718,87.758,87.712,87.745,180399997.0
2005-05-12 14:04:00,87.749,87.764,87.725,87.741,222200000.0
2005-05-12 14:05:00,87.73,87.751,87.714,87.751,159499998.0
2005-05-12 14:06:00,87.744,87.753,87.709,87.711,134099998.0
2005-05-12 14:07:00,87.709,87.73,87.703,87.724,216299998.0
2005-05-12 14:08:00,87.703,87.725,87.694,87.713,226900000.0
2005-05-12 14:09:00,87.687,87.72,87.683,87.684,193300000.0
2005-05-12 14:10:00,87.702,87.715,87.671,87.677,211000000.0
2005-05-12 14:11:00,87.681,87.704,87.67,87.701,340500000.0
2005-05-12 14:12:00,87.705,87.722,87.682,87.697,266600000.0
2005-05-12 14:13:00,87.697,87.718,87.684,87.7,308100002.0
2005-05-12 14:14:00,87.691,87.705,87.672,87.692,145500001.0
2005-05-12 14:15:00,87.671,87.705,87.671,87.691,215100001.0
2005-05-12 14:16:00,87.686,87.715,87.685,87.688,251000000.0
2005-05-12 14:17:00,87.727,87.733,87.702,87.702,293300000.0
2005-05-12 14:18:00,87.715,87.736,87.695,87.703,185500001.0
2005-05-12 14:19:00,87.732,87.786,87.732,87.757,309100001.0
2005-05-12 14:20:00,87.763,87.781,87.73,87.76,293399999.0
2005-05-12 14:21:00,87.76,87.774,87.737,87.759,158700002.0
2005-05-12 14:22:00,87.758,87.772,87.734,87.747,240100001.0
2005-05-12 14:23:00,87.744,87.773,87.724,87.74,324699996.0
2005-05-12 14:24:00,87.713,87.755,87.699,87.741,183900000.0
2005-05-12 14:25:00,87.735,87.758,87.727,87.758,225899995.0
2005-05-12 14:26:00,87.747,87.771,87.733,87.759,193900000.0
2005-05-12 14:27:00,87.748,87.78,87.743,87.755,330299998.0
2005-05-12 14:28:00,87.754,87.78,87.745,87.747,196700002.0
2005-05-12 14:29:00,87.76,87.77,87.734,87.742,290299997.0
2005-05-12 14:30:00,87.62,87.67,87.518,87.549,204900000.0
2005-05-12 14:31:00,87.553,87.634,87.514,87.634,418699994.0
2005-05-12 14:32:00,87.589,87.628,87.589,87.62,152200001.0
2005-05-12 14:33:00,87.613,87.669,87.612,87.638,222600000.0
2005-05-12 14:34:00,87.666,87.692,87.649,87.651,236499996.0
2005-05-12 14:35:00,87.674,87.675,87.633,87.653,270500001.0
2005-05-12 14:36:00,87.651,87.677,87.629,87.649,116899999.0
2005-05-12 14:37:00,87.673,87.69,87.652,87.68,266600000.0
2005-05-12 14:38:00,87.659,87.69,87.636,87.654,234399998.0
2005-05-12 14:39:00,87.649,87.671,87.628,87.643,225599997.0
2005-05-12 14:40:00,87.664,87.679,87.65,87.652,245099999.0
2005-05-12 14:41:00,87.665,87.707,87.665,87.7,295700002.0
2005-05-12 14:42:00,87.694,87.7,87.665,87.669,216899999.0
2005-05-12 14:43:00,87.683,87.699,87.668,87.696,254299997.0
2005-05-12 14:44:00,87.672,87.707,87.647,87.688,235100000.0
2005-05-12 14:45:00,87.703,87.783,87.688,87.769,289900000.0
2005-05-12 14:46:00,87.739,87.782,87.739,87.772,160299997.0
2005-05-12 14:47:00,87.794,87.815,87.77,87.782,237100001.0
2005-05-12 14:48:00,87.798,87.83,87.786,87.805,278799997.0
2005-05-12 14:49:00,87.814,87.855,87.814,87.843,183200000.0
2005-05-12 14:50:00,87.851,87.894,87.834,87.844,294699999.0
2005-05-12 14:51:00,87.863,87.865,87.829,87.832,300800004.0
2005-05-12 14:52:00,87.835,87.864,87.82,87.824,201399997.0
2005-05-12 14:53:00,87.812,87.832,87.785,87.789,172199997.0
2005-05-12 14:54:00,87.774,87.825,87.773,87.808,251300000.0
2005-05-12 14:55:00,87.789,87.818,87.773,87.805,178600002.0
2005-05-12 14:56:00,87.781,87.808,87.752,87.766,272300000.0
2005-05-12 14:57:00,87.787,87.808,87.766,87.783,267399998.0
2005-05-12 14:58:00,87.808,87.84,87.795,87.806,305600002.0
2005-05-12 14:59:00,87.814,87.825,87.777,87.8,235900003.0
2005-05-12 15:00:00,87.815,87.843,87.806,87.812,263300002.0
2005-05-12 15:01:00,87.824,87.845,87.81,87.825,289400002.0
2005-05-12 15:02:00,87.825,87.825,87.786,87.815,200399997.0
2005-05-12 15:03:00,87.786,87.816,87.767,87.782,318100003.0
2005-05-12 15:04:00,87.745,87.768,87.74,87.768,230999997.0
2005-05-12 15:05:00,87.771,87.771,87.731,87.742,221500001.0
2005-05-12 15:06:00,87.762,87.799,87.762,87.766,177599998.0
2005-05-12 15:07:00,87.768,87.773,87.751,87.751,300299995.0
2005-05-12 15:08:00,87.743,87.795,87.743,87.782,285900001.0
2005-05-12 15:09:00,87.782,87.806,87.764,87.803,221900000.0
2005-05-12 15:10:00,87.823,87.823,87.769,87.769,216400000.0
2005-05-12 15:11:00,87.803,87.821,87.781,87.785,166400000.0
2005-05-12 15:12:00,87.811,87.811,87.782,87.796,231500002.0
2005-05-12 15:13:00,87.789,87.807,87.772,87.781,192699998.0
2005-05-12 15:14:00,87.78,87.811,87.768,87.78,183199997.0
2005-05-12 15:15:00,87.779,87.819,87.779,87.8,323100003.0
2005-05-12 15:16:00,87.789,87.819,87.779,87.788,303699994.0
2005-05-12 15:17:00,87.8,87.823,87.79,87.8,221299999.0
2005-05-12 15:18:00,87.806,87.827,87.785,87.814,262699999.0
2005-05-12 15:19:00,87.798,87.825,87.781,87.781,393000000.0
2005-05-12 15:20:00,87.797,87.832,87.794,87.825,199100000.0
2005-05-12 15:21:00,87.82,87.827,87.794,87.815,140899999.0
2005-05-12 15:22:00,87.794,87.827,87.783,87.807,261900001.0
2005-05-12 15:23:00,87.8,87.826,87.784,87.795,402699994.0
2005-05-12 15:24:00,87.787,87.801,87.77,87.781,183999998.0
2005-05-12 15:25:00,87.774,87.801,87.759,87.789,285099999.0
2005-05-12 15:26:00,87.784,87.807,87.766,87.797,242300001.0
2005-05-12 15:27:00,87.797,87.827,87.785,87.792,300699996.0
2005-05-12 15:28:00,87.787,87.817,87.781,87.788,113499999.0
2005-05-12 15:29:00,87.783,87.813,87.781,87.813,195699995.0
2005-05-12 15:30:00,87.79,87.813,87.783,87.797,319000004.0
2005-05-12 15:31:00,87.798,87.803,87.772,87.789,217500000.0
2005-05-12 15:32:00,87.771,87.802,87.762,87.772,247299999.0
2005-05-12 15:33:00,87.79,87.796,87.758,87.791,275199997.0
2005-05-12 15:34:00,87.792,87.792,87.742,87.748,238499999.0
2005-05-12 15:35:00,87.763,87.795,87.755,87.778,185000000.0
2005-05-12 15:36:00,87.781,87.781,87.738,87.738,280699999.0
2005-05-12 15:37:00,87.737,87.767,87.737,87.759,256799994.0
2005-05-12 15:38:00,87.756,87.796,87.738,87.78,252399998.0
2005-05-12 15:39:00,87.78,87.784,87.741,87.746,338600001.0
2005-05-12 15:40:00,87.738,87.781,87.738,87.773,359800001.0
2005-05-12 15:41:00,87.777,87.791,87.746,87.764,265799996.0
2005-05-12 15:42:00,87.772,87.816,87.75,87.758,393699999.0
2005-05-12 15:43:00,87.75,87.781,87.745,87.76,253300000.0
2005-05-12 15:44:00,87.766,87.779,87.733,87.763,285199997.0
2005-05-12 15:45:00,87.768,87.768,87.742,87.744,207300001.0
2005-05-12 15:46:00,87.737,87.781,87.736,87.756,328699995.0
2005-05-12 15:47:00,87.745,87.806,87.745,87.795,286000001.0
2005-05-12 15:48:00,87.789,87.819,87.783,87.792,94900000.0
2005-05-12 15:49:00,87.78,87.81,87.779,87.809,232299997.0
2005-05-12 15:50:00,87.801,87.825,87.783,87.807,114299998.0
2005-05-12 15:51:00,87.794,87.806,87.777,87.8,221099998.0
2005-05-12 15:52:00,87.802,87.819,87.771,87.789,321399995.0
2005-05-12 15:53:00,87.798,87.798,87.741,87.746,285700002.0
2005-05-12 15:54:00,87.77,87.778,87.707,87.716,315900001.0
2005-05-12 15:55:00,87.768,87.786,87.747,87.769,170600000.0
2005-05-12 15:56:00,87.787,87.815,87.78,87.801,338600000.0
2005-05-12 15:57:00,87.792,87.809,87.782,87.801,354000000.0
2005-05-12 15:58:00,87.775,87.8,87.763,87.786,270599999.0
2005-05-12 15:59:00,87.761,87.779,87.741,87.764,154899996.0
2005-05-12 16:00:00,87.758,87.795,87.758,87.778,247500000.0
2005-05-12 16:01:00,87.784,87.809,87.774,87.777,343200002.0
2005-05-12 16:02:00,87.775,87.804,87.768,87.799,305599993.0
2005-05-12 16:03:00,87.783,87.804,87.762,87.783,245199998.0
2005-05-12 16:04:00,87.754,87.791,87.743,87.762,283300000.0
2005-05-12 16:05:00,87.744,87.773,87.737,87.758,207200000.0
2005-05-12 16:06:00,87.731,87.763,87.722,87.742,333500001.0
2005-05-12 16:07:00,87.756,87.776,87.737,87.753,299399997.0
2005-05-12 16:08:00,87.779,87.789,87.739,87.739,315899994.0
2005-05-12 16:09:00,87.707,87.766,87.707,87.766,276800001.0
2005-05-12 16:10:00,87.779,87.8,87.749,87.765,344800001.0
2005-05-12 16:11:00,87.759,87.789,87.751,87.765,245899999.0
2005-05-12 16:12:00,87.768,87.792,87.734,87.758,156700000.0
2005-05-12 16:13:00,87.772,87.786,87.712,87.744,190799995.0
2005-05-12 16:14:00,87.731,87.747,87.715,87.738,145599999.0
2005-05-12 16:15:00,87.726,87.736,87.707,87.714,121300001.0
2005-05-12 16:16:00,87.733,87.741,87.704,87.704,317300001.0
2005-05-12 16:17:00,87.712,87.74,87.67,87.695,229299999.0
2005-05-12 16:18:00,87.703,87.726,87.688,87.688,212200000.0
2005-05-12 16:19:00,87.694,87.717,87.676,87.693,286699998.0
2005-05-12 16:20:00,87.687,87.715,87.674,87.687,262699996.0
2005-05-12 16:21:00,87.671,87.691,87.666,87.688,326099994.0
2005-05-12 16:22:00,87.69,87.716,87.683,87.702,143399999.0
2005-05-12 16:23:00,87.68,87.712,87.674,87.688,226000003.0
2005-05-12 16:24:00,87.673,87.692,87.661,87.688,166599998.0
2005-05-12 16:25:00,87.659,87.68,87.645,87.671,275999997.0
2005-05-12 16:26:00,87.682,87.685,87.652,87.662,324700000.0
2005-05-12 16:27:00,87.663,87.678,87.645,87.645,349200000.0
2005-05-12 16:28:00,87.652,87.675,87.648,87.661,216600000.0
2005-05-12 16:29:00,87.658,87.673,87.641,87.65,292999998.0
2005-05-12 16:30:00,87.68,87.707,87.67,87.685,351000002.0
2005-05-12 16:31:00,87.67,87.708,87.66,87.679,284199999.0
2005-05-12 16:32:00,87.66,87.696,87.66,87.663,229900000.0
2005-05-12 16:33:00,87.687,87.689,87.647,87.663,256799998.0
2005-05-12 16:34:00,87.663,87.702,87.652,87.675,242400003.0
2005-05-12 16:35:00,87.673,87.703,87.662,87.688,242199994.0
2005-05-12 16:36:00,87.695,87.695,87.654,87.664,307999999.0
2005-05-12 16:37:00,87.65,87.679,87.64,87.66,335100000.0
2005-05-12 16:38:00,87.666,87.673,87.639,87.639,268500003.0
2005-05-12 16:39:00,87.652,87.668,87.638,87.643,250699999.0
2005-05-12 16:40:00,87.647,87.669,87.639,87.669,144500002.0
2005-05-12 16:41:00,87.663,87.701,87.663,87.69,161999999.0
2005-05-12 16:42:00,87.69,87.71,87.662,87.678,301499997.0
2005-05-12 16:43:00,87.685,87.714,87.667,87.684,316299999.0
2005-05-12 16:44:00,87.727,87.738,87.703,87.705,217399996.0
2005-05-12 16:45:00,87.722,87.73,87.693,87.729,298599998.0
2005-05-12 16:46:00,87.73,87.745,87.713,87.73,205399996.0
2005-05-12 16:47:00,87.747,87.763,87.732,87.732,131599999.0
2005-05-12 16:48:00,87.745,87.767,87.721,87.752,287500001.0
2005-05-12 16:49:00,87.716,87.755,87.716,87.747,236700001.0
2005-05-12 16:50:00,87.739,87.749,87.712,87.722,181199998.0
2005-05-12 16:51:00,87.702,87.739,87.702,87.718,257600000.0
2005-05-12 16:52:00,87.703,87.721,87.684,87.702,290699998.0
2005-05-12 16:53:00,87.735,87.735,87.685,87.685,226099998.0
2005-05-12 16:54:00,87.715,87.743,87.702,87.739,295100005.0
2005-05-12 16:55:00,87.733,87.766,87.725,87.725,232900003.0
2005-05-12 16:56:00,87.756,87.768,87.732,87.752,330999997.0
2005-05-12 16:57:00,87.735,87.759,87.722,87.73,244200003.0
2005-05-12 16:58:00,87.734,87.734,87.688,87.706,219999999.0
2005-05-12 16:59:00,87.705,87.75,87.685,87.722,310600000.0
2005-05-12 17:00:00,87.745,87.762,87.725,87.745,208599996.0
2005-05-12 17:01:00,87.752,87.762,87.734,87.742,156500000.0
2005-05-12 17:02:00,87.777,87.779,87.735,87.736,176199999.0
2005-05-12 17:03:00,87.735,87.763,87.722,87.73,284600003.0
2005-05-12 17:04:00,87.722,87.772,87.722,87.741,250000000.0
2005-05-12 17:05:00,87.767,87.776,87.746,87.75,227700000.0
2005-05-12 17:06:00,87.748,87.767,87.725,87.731,286800000.0
2005-05-12 17:07:00,87.746,87.763,87.733,87.753,168799998.0
2005-05-12 17:08:00,87.745,87.77,87.722,87.743,325499996.0
2005-05-12 17:09:00,87.724,87.747,87.702,87.735,186399999.0
2005-05-12 17:10:00,87.717,87.751,87.717,87.746,209100000.0
2005-05-12 17:11:00,87.731,87.752,87.715,87.722,180499998.0
2005-05-12 17:12:00,87.727,87.743,87.706,87.724,348199996.0
2005-05-12 17:13:00,87.75,87.755,87.721,87.737,163100000.0
2005-05-12 17:14:00,87.717,87.755,87.709,87.755,346900003.0
2005-05-12 17:15:00,87.728,87.756,87.712,87.737,115200000.0
2005-05-12 17:16:00,87.753,87.795,87.746,87.795,246499994.0
2005-05-12 17:17:00,87.779,87.801,87.761,87.786,276299996.0
2005-05-12 17:18:00,87.783,87.809,87.78,87.805,285500002.0
2005-05-12 17:19:00,87.774,87.802,87.768,87.78,241899996.0
2005-05-12 17:20:00,87.772,87.786,87.752,87.765,328499997.0
2005-05-12 17:21:00,87.796,87.796,87.73,87.748,188999999.0
2005-05-12 17:22:00,87.754,87.755,87.68,87.68,175600000.0
2005-05-12 17:23:00,87.696,87.725,87.681,87.711,343000001.0
2005-05-12 17:24:00,87.702,87.727,87.693,87.712,308399998.0
2005-05-12 17:25:00,87.725,87.75,87.714,87.741,268799998.0
2005-05-12 17:26:00,87.726,87.749,87.71,87.71,152399998.0
2005-05-12 17:27:00,87.718,87.738,87.704,87.719,314699998.0
2005-05-12 17:28:00,87.715,87.744,87.708,87.728,141999998.0
2005-05-12 17:29:00,87.727,87.745,87.708,87.717,153099998.0
2005-05-12 17:30:00,87.712,87.743,87.695,87.703,209199997.0
2005-05-12 17:31:00,87.689,87.728,87.689,87.724,273500000.0
2005-05-12 17:32:00,87.712,87.731,87.679,87.709,323300002.0
2005-05-12 17:33:00,87.749,87.749,87.705,87.722,416100002.0
2005-05-12 17:34:00,87.709,87.744,87.706,87.722,343299997.0
2005-05-12 17:35:00,87.732,87.768,87.732,87.765,147999999.0
2005-05-12 17:36:00,87.745,87.76,87.723,87.74,232200000.0
2005-05-12 17:37:00,87.728,87.756,87.723,87.743,234499995.0
2005-05-12 17:38:00,87.747,87.765,87.732,87.733,160599997.0
2005-05-12 17:39:00,87.76,87.762,87.723,87.723,234499997.0
2005-05-12 17:40:00,87.735,87.759,87.719,87.745,160199996.0
2005-05-12 17:41:00,87.72,87.771,87.72,87.762,254799996.0
2005-05-12 17:42:00,87.762,87.777,87.75,87.757,221800000.0
2005-05-12 17:43:00,87.792,87.799,87.761,87.767,283300000.0
2005-05-12 17:44:00,87.77,87.789,87.754,87.775,227999998.0
2005-05-12 17:45:00,87.773,87.793,87.763,87.783,383100001.0
2005-05-12 17:46:00,87.792,87.809,87.765,87.765,213899994.0
2005-05-12 17:47:00,87.78,87.811,87.78,87.8,236199998.0
2005-05-12 17:48:00,87.791,87.812,87.778,87.808,204200001.0
2005-05-12 17:49:00,87.776,87.828,87.776,87.796,247199998.0
2005-05-12 17:50:00,87.785,87.81,87.775,87.791,307799993.0
2005-05-12 17:51:00,87.76,87.795,87.756,87.775,218299997.0
2005-05-12 17:52:00,87.774,87.791,87.756,87.774,181199999.0
2005-05-12 17:53:00,87.762,87.791,87.741,87.791,237299999.0
2005-05-12 17:54:00,87.764,87.782,87.748,87.777,155400000.0
2005-05-12 17:55:00,87.765,87.767,87.734,87.743,246600001.0
2005-05-12 17:56:00,87.734,87.775,87.715,87.775,350600001.0
2005-05-12 17:57:00,87.773,87.796,87.753,87.756,333900002.0
2005-05-12 17:58:00,87.777,87.777,87.742,87.757,188999997.0
2005-05-12 17:59:00,87.754,87.76,87.733,87.735,165900000.0
2005-05-12 18:00:00,87.767,87.777,87.74,87.771,281100001.0
2005-05-12 18:01:00,87.737,87.786,87.737,87.75,1946299986.0
2005-05-12 18:02:00,87.77,87.79,87.76,87.78,2057599997.0
2005-05-12 18:03:00,87.77,87.78,87.76,87.77,2057599997.0
2005-05-12 18:04:00,87.76,87.76,87.74,87.75,2057599997.0
2005-05-12 18:05:00,87.74,87.76,87.74,87.76,2057599997.0
2005-05-12 18:06:00,87.75,87.75,87.74,87.74,2057599997.0
2005-05-12 18:07:00,87.73,87.74,87.73,87.73,2057599997.0
2005-05-12 18:08:00,87.72,87.73,87.72,87.73,2057599997.0
2005-05-12 18:09:00,87.717,87.741,87.697,87.707,2057599997.0
2005-05-12 18:10:00,87.717,87.73,87.687,87.704,1941100007.0
2005-05-12 18:11:00,87.681,87.746,87.681,87.74,914299992.0
2005-05-12 18:12:00,87.724,87.743,87.7,87.714,1167899998.0
2005-05-12 18:13:00,87.696,87.739,87.682,87.721,1930699993.0
2005-05-12 18:14:00,87.73,87.74,87.73,87.74,1159700002.0
2005-05-12 18:15:00,87.73,87.74,87.73,87.74,1159700002.0
2005-05-12 18:16:00,87.75,87.75,87.73,87.74,1159700002.0
2005-05-12 18:17:00,87.722,87.738,87.69,87.695,1159700002.0
2005-05-12 18:18:00,87.719,87.741,87.709,87.725,1269699991.0
2005-05-12 18:19:00,87.713,87.735,87.688,87.709,1729400002.0
2005-05-12 18:20:00,87.712,87.741,87.696,87.71,1906199996.0
2005-05-12 18:21:00,87.716,87.725,87.686,87.698,1733799992.0
2005-05-12 18:22:00,87.712,87.724,87.691,87.699,1506999992.0
2005-05-12 18:23:00,87.72,87.72,87.7,87.71,2081499996.0
2005-05-12 18:24:00,87.689,87.748,87.689,87.716,2081499996.0
2005-05-12 18:25:00,87.715,87.764,87.714,87.744,1940899982.0
2005-05-12 18:26:00,87.724,87.752,87.69,87.708,2031899980.0
2005-05-12 18:27:00,87.708,87.744,87.7,87.738,1166199999.0
2005-05-12 18:28:00,87.738,87.741,87.704,87.71,1432800003.0
2005-05-12 18:29:00,87.73,87.759,87.719,87.725,1096599993.0
2005-05-12 18:30:00,87.718,87.748,87.692,87.729,856400002.0
2005-05-12 18:31:00,87.74,87.759,87.719,87.75,1471999993.0
2005-05-12 18:32:00,87.737,87.747,87.706,87.71,1967300002.0
2005-05-12 18:33:00,87.75,87.76,87.74,87.76,1780999986.0
2005-05-12 18:34:00,87.755,87.772,87.723,87.743,1780999986.0
2005-05-12 18:35:00,87.749,87.767,87.723,87.743,1963700010.0
2005-05-12 18:36:00,87.754,87.771,87.728,87.737,1004499988.0
2005-05-12 18:37:00,87.758,87.768,87.713,87.729,989099991.0
2005-05-12 18:38:00,87.746,87.751,87.692,87.73,873799994.0
2005-05-12 18:39:00,87.742,87.76,87.689,87.697,1222499994.0
2005-05-12 18:40:00,87.729,87.743,87.681,87.694,1823799994.0
2005-05-12 18:41:00,87.696,87.717,87.68,87.71,785299992.0
2005-05-12 18:42:00,87.706,87.731,87.681,87.696,1288199992.0
2005-05-12 18:43:00,87.696,87.743,87.688,87.698,515900000.0
2005-05-12 18:44:00,87.704,87.727,87.691,87.709,784599995.0
2005-05-12 18:45:00,87.71,87.731,87.689,87.696,629299995.0
2005-05-12 18:46:00,87.699,87.734,87.673,87.705,737000008.0
2005-05-12 18:47:00,87.682,87.721,87.682,87.71,260699999.0
2005-05-12 18:48:00,87.721,87.721,87.674,87.698,501500006.0
2005-05-12 18:49:00,87.686,87.703,87.66,87.687,768799997.0
2005-05-12 18:50:00,87.686,87.693,87.65,87.65,909299993.0
2005-05-12 18:51:00,87.683,87.699,87.665,87.676,1140199992.0
2005-05-12 18:52:00,87.676,87.702,87.661,87.679,1574599993.0
2005-05-12 18:53:00,87.695,87.697,87.658,87.672,1499200005.0
2005-05-12 18:54:00,87.679,87.712,87.666,87.688,1456099999.0
2005-05-12 18:55:00,87.681,87.71,87.664,87.704,1754699991.0
2005-05-12 18:56:00,87.688,87.714,87.672,87.673,405900001.0
2005-05-12 18:57:00,87.705,87.716,87.678,87.678,403800001.0
2005-05-12 18:58:00,87.694,87.735,87.677,87.686,1283499995.0
2005-05-12 18:59:00,87.687,87.707,87.663,87.672,1038299995.0
2005-05-12 19:00:00,87.666,87.695,87.659,87.675,316600000.0
2005-05-12 19:01:00,87.681,87.725,87.676,87.705,375200000.0
2005-05-12 19:02:00,87.708,87.722,87.693,87.698,228300000.0
2005-05-12 19:03:00,87.702,87.725,87.693,87.717,643600000.0
2005-05-12 19:04:00,87.696,87.728,87.693,87.708,529799993.0
2005-05-12 19:05:00,87.686,87.735,87.686,87.719,476199997.0
2005-05-12 19:06:00,87.69,87.723,87.663,87.706,1098799999.0
2005-05-12 19:07:00,87.704,87.725,87.682,87.684,1429099995.0
2005-05-12 19:08:00,87.676,87.714,87.662,87.675,1544299991.0
2005-05-12 19:09:00,87.688,87.697,87.655,87.695,893299996.0
2005-05-12 19:10:00,87.708,87.721,87.682,87.72,255700000.0
2005-05-12 19:11:00,87.706,87.723,87.673,87.695,564200003.0
2005-05-12 19:12:00,87.687,87.72,87.685,87.705,186199996.0
2005-05-12 19:13:00,87.69,87.711,87.671,87.673,235899998.0
2005-05-12 19:14:00,87.691,87.72,87.675,87.72,383399998.0
2005-05-12 19:15:00,87.738,87.764,87.725,87.748,1076900001.0
2005-05-12 19:16:00,87.734,87.748,87.706,87.728,628700000.0
2005-05-12 19:17:00,87.731,87.753,87.705,87.729,640399994.0
2005-05-12 19:18:00,87.73,87.772,87.73,87.755,751700000.0
2005-05-12 19:19:00,87.716,87.771,87.716,87.747,1025800004.0
2005-05-12 19:20:00,87.755,87.761,87.711,87.727,899099995.0
2005-05-12 19:21:00,87.731,87.749,87.704,87.725,822100003.0
2005-05-12 19:22:00,87.751,87.751,87.704,87.715,179900001.0
2005-05-12 19:23:00,87.735,87.755,87.71,87.735,1879499998.0
2005-05-12 19:24:00,87.742,87.759,87.723,87.75,759800006.0
2005-05-12 19:25:00,87.744,87.76,87.721,87.745,1178900001.0
2005-05-12 19:26:00,87.736,87.77,87.722,87.73,2042099992.0
2005-05-12 19:27:00,87.744,87.754,87.712,87.717,1487299993.0
2005-05-12 19:28:00,87.705,87.738,87.689,87.728,1091200002.0
2005-05-12 19:29:00,87.717,87.741,87.698,87.717,316299995.0
2005-05-12 19:30:00,87.728,87.76,87.708,87.75,986799992.0
2005-05-12 19:31:00,87.713,87.752,87.71,87.743,604699997.0
2005-05-12 19:32:00,87.73,87.752,87.711,87.729,933599994.0
2005-05-12 19:33:00,87.728,87.759,87.715,87.738,819599995.0
2005-05-12 19:34:00,87.753,87.769,87.735,87.735,1161099999.0
2005-05-12 19:35:00,87.749,87.767,87.719,87.73,1010300000.0
2005-05-12 19:36:00,87.732,87.756,87.694,87.734,594099999.0
2005-05-12 19:37:00,87.754,87.78,87.754,87.771,173800003.0
2005-05-12 19:38:00,87.746,87.768,87.734,87.763,859000009.0
2005-05-12 19:39:00,87.749,87.777,87.74,87.743,833299998.0
2005-05-12 19:40:00,87.741,87.786,87.741,87.746,897599994.0
2005-05-12 19:41:00,87.72,87.784,87.703,87.737,989700001.0
2005-05-12 19:42:00,87.759,87.792,87.742,87.753,948699995.0
2005-05-12 19:43:00,87.746,87.777,87.732,87.763,545199996.0
2005-05-12 19:44:00,87.768,87.785,87.751,87.751,879800008.0
2005-05-12 19:45:00,87.734,87.785,87.722,87.767,271800001.0
2005-05-12 19:46:00,87.757,87.791,87.743,87.75,552099992.0
2005-05-12 19:47:00,87.761,87.773,87.738,87.76,249299997.0
2005-05-12 19:48:00,87.76,87.782,87.739,87.779,1302300000.0
2005-05-12 19:49:00,87.768,87.797,87.759,87.772,538100003.0
2005-05-12 19:50:00,87.779,87.802,87.763,87.78,602600001.0
2005-05-12 19:51:00,87.792,87.809,87.774,87.775,519199998.0
2005-05-12 19:52:00,87.788,87.812,87.784,87.811,329900000.0
2005-05-12 19:53:00,87.812,87.812,87.762,87.782,681999992.0
2005-05-12 19:54:00,87.816,87.838,87.794,87.795,785999998.0
2005-05-12 19:55:00,87.809,87.819,87.784,87.785,276100001.0
2005-05-12 19:56:00,87.783,87.806,87.764,87.778,517199999.0
2005-05-12 19:57:00,87.757,87.795,87.757,87.776,585899997.0
2005-05-12 19:58:00,87.78,87.781,87.736,87.738,951100009.0
2005-05-12 19:59:00,87.781,87.796,87.754,87.771,747899999.0
2005-05-12 20:00:00,87.779,87.798,87.756,87.775,347300001.0
2005-05-12 20:01:00,87.789,87.816,87.771,87.795,674900006.0
2005-05-12 20:02:00,87.795,87.816,87.772,87.779,519699997.0
2005-05-12 20:03:00,87.77,87.801,87.765,87.798,581300004.0
2005-05-12 20:04:00,87.79,87.818,87.783,87.803,467800002.0
2005-05-12 20:05:00,87.783,87.809,87.77,87.798,414299998.0
2005-05-12 20:06:00,87.787,87.806,87.756,87.756,546599997.0
2005-05-12 20:07:00,87.797,87.82,87.767,87.778,462099990.0
2005-05-12 20:08:00,87.795,87.809,87.767,87.791,880000004.0
2005-05-12 20:09:00,87.785,87.809,87.763,87.777,484300001.0
2005-05-12 20:10:00,87.789,87.816,87.789,87.802,526599997.0
2005-05-12 20:11:00,87.778,87.821,87.757,87.804,1367699995.0
2005-05-12 20:12:00,87.765,87.81,87.765,87.803,1412000001.0
2005-05-12 20:13:00,87.79,87.82,87.773,87.788,957600001.0
2005-05-12 20:14:00,87.782,87.808,87.76,87.793,469400001.0
2005-05-12 20:15:00,87.79,87.824,87.773,87.793,863299999.0
2005-05-12 20:16:00,87.811,87.843,87.792,87.801,1301100001.0
2005-05-12 20:17:00,87.792,87.82,87.792,87.813,254200001.0
2005-05-12 20:18:00,87.825,87.825,87.787,87.789,166999999.0
2005-05-12 20:19:00,87.807,87.844,87.804,87.813,1630599995.0
2005-05-12 20:20:00,87.83,87.837,87.801,87.803,1511099994.0
2005-05-12 20:21:00,87.813,87.858,87.813,87.843,565599996.0
2005-05-12 20:22:00,87.835,87.85,87.8,87.807,720900001.0
2005-05-12 20:23:00,87.816,87.844,87.791,87.822,919099995.0
2005-05-12 20:24:00,87.816,87.851,87.802,87.838,407500000.0
2005-05-12 20:25:00,87.851,87.851,87.796,87.8,718099996.0
2005-05-12 20:26:00,87.82,87.824,87.794,87.796,513200002.0
2005-05-12 20:27:00,87.81,87.824,87.777,87.805,1304499999.0
2005-05-12 20:28:00,87.82,87.83,87.81,87.81,1748100013.0
2005-05-12 20:29:00,87.82,87.83,87.81,87.81,1748100013.0
2005-05-12 20:30:00,87.82,87.82,87.81,87.81,1748100013.0
2005-05-12 20:31:00,87.807,87.816,87.78,87.796,1748100013.0
2005-05-12 20:32:00,87.8,87.81,87.8,87.81,581699992.0
2005-05-12 20:33:00,87.798,87.816,87.774,87.807,581699992.0
2005-05-12 20:34:00,87.77,87.801,87.762,87.783,323299998.0
2005-05-12 20:35:00,87.775,87.798,87.747,87.747,457099999.0
2005-05-12 20:36:00,87.777,87.797,87.758,87.773,567199998.0
2005-05-12 20:37:00,87.777,87.797,87.757,87.767,620900001.0
2005-05-12 20:38:00,87.801,87.802,87.763,87.781,1483800000.0
2005-05-12 20:39:00,87.773,87.803,87.75,87.79,1086300001.0
2005-05-12 20:40:00,87.774,87.796,87.76,87.792,1408000003.0
2005-05-12 20:41:00,87.776,87.821,87.764,87.792,776600001.0
2005-05-12 20:42:00,87.797,87.813,87.76,87.775,1040900002.0
2005-05-12 20:43:00,87.775,87.803,87.748,87.765,621099997.0
2005-05-12 20:44:00,87.788,87.819,87.764,87.812,1189200000.0
2005-05-12 20:45:00,87.751,87.801,87.751,87.758,916700003.0
2005-05-12 20:46:00,87.776,87.805,87.748,87.763,775000006.0
2005-05-12 20:47:00,87.759,87.789,87.742,87.759,1427899988.0
2005-05-12 20:48:00,87.809,87.813,87.752,87.765,866400002.0
2005-05-12 20:49:00,87.763,87.794,87.745,87.775,655999997.0
2005-05-12 20:50:00,87.757,87.782,87.735,87.76,1020100004.0
2005-05-12 20:51:00,87.772,87.792,87.734,87.746,669300002.0
2005-05-12 20:52:00,87.758,87.807,87.742,87.807,596100007.0
2005-05-12 20:53:00,87.814,87.84,87.799,87.818,1453900002.0
2005-05-12 20:54:00,87.8,87.83,87.79,87.827,510100004.0
2005-05-12 20:55:00,87.815,87.824,87.778,87.806,1220199999.0
2005-05-12 20:56:00,87.814,87.836,87.796,87.82,1161000003.0
2005-05-12 20:57:00,87.815,87.839,87.802,87.812,1357200000.0
2005-05-12 20:58:00,87.82,87.82,87.79,87.8,2092300013.0
2005-05-12 20:59:00,87.774,87.803,87.737,87.782,2092300013.0
2005-05-12 21:00:00,87.793,87.819,87.763,87.785,2137800006.0
2005-05-12 21:01:00,87.83,87.85,87.81,87.82,702299996.0
2005-05-12 21:02:00,87.801,87.845,87.799,87.845,702299996.0
2005-05-12 21:03:00,87.833,87.857,87.819,87.819,769200000.0
2005-05-12 21:04:00,87.818,87.833,87.806,87.815,430899997.0
2005-05-12 21:05:00,87.836,87.841,87.804,87.816,390999997.0
2005-05-12 21:06:00,87.832,87.842,87.798,87.81,628000001.0
2005-05-12 21:07:00,87.832,87.852,87.812,87.838,521300004.0
2005-05-12 21:08:00,87.815,87.843,87.808,87.829,535700001.0
2005-05-12 21:09:00,87.843,87.852,87.819,87.833,389000000.0
2005-05-12 21:10:00,87.834,87.834,87.792,87.805,434599996.0
2005-05-12 21:11:00,87.822,87.847,87.795,87.847,505200000.0
2005-05-12 21:12:00,87.838,87.846,87.789,87.82,481300000.0
2005-05-12 21:13:00,87.794,87.824,87.783,87.817,1013499998.0
2005-05-12 21:14:00,87.812,87.832,87.782,87.814,1081599998.0
2005-05-12 21:15:00,87.818,87.828,87.8,87.808,986900002.0
2005-05-12 21:16:00,87.825,87.855,87.802,87.83,723699991.0
2005-05-12 21:17:00,87.835,87.847,87.807,87.821,1067700001.0
2005-05-12 21:18:00,87.838,87.861,87.807,87.833,802900001.0
2005-05-12 21:19:00,87.841,87.854,87.823,87.838,1104699995.0
2005-05-12 21:20:00,87.842,87.854,87.808,87.813,1485600000.0
2005-05-12 21:21:00,87.822,87.871,87.809,87.835,2055699998.0
2005-05-12 21:22:00,87.835,87.848,87.803,87.803,1678199990.0
2005-05-12 21:23:00,87.813,87.85,87.811,87.832,809799996.0
2005-05-12 21:24:00,87.828,87.857,87.794,87.82,858799995.0
2005-05-12 21:25:00,87.791,87.823,87.763,87.82,1239699996.0
2005-05-12 21:26:00,87.825,87.839,87.794,87.806,533999998.0
2005-05-12 21:27:00,87.813,87.828,87.792,87.807,393799994.0
2005-05-12 21:28:00,87.826,87.854,87.815,87.854,340899998.0
2005-05-12 21:29:00,87.848,87.86,87.798,87.822,689099992.0
2005-05-12 21:30:00,87.793,87.849,87.788,87.843,425000001.0
2005-05-12 21:31:00,87.811,87.841,87.791,87.827,279399998.0
2005-05-12 21:32:00,87.834,87.844,87.805,87.835,1220099989.0
2005-05-12 21:33:00,87.813,87.847,87.807,87.839,184599999.0
2005-05-12 21:34:00,87.852,87.86,87.819,87.819,345699997.0
2005-05-12 21:35:00,87.864,87.877,87.842,87.86,566500000.0
2005-05-12 21:36:00,87.84,87.863,87.825,87.836,246200000.0
2005-05-12 21:37:00,87.816,87.87,87.816,87.87,369799997.0
2005-05-12 21:38:00,87.868,87.875,87.841,87.848,498299999.0
2005-05-12 21:39:00,87.844,87.873,87.834,87.868,252100002.0
2005-05-12 21:40:00,87.85,87.875,87.824,87.857,391900003.0
2005-05-12 21:41:00,87.873,87.88,87.835,87.84,394000000.0
2005-05-12 21:42:00,87.873,87.899,87.861,87.878,576400001.0
2005-05-12 21:43:00,87.88,87.907,87.859,87.87,626599994.0
2005-05-12 21:44:00,87.889,87.91,87.864,87.895,1665399994.0
2005-05-12 21:45:00,87.878,87.902,87.837,87.853,1082599994.0
2005-05-12 21:46:00,87.875,87.902,87.855,87.874,501799999.0
2005-05-12 21:47:00,87.864,87.906,87.864,87.877,790100002.0
2005-05-12 21:48:00,87.893,87.896,87.869,87.869,290999999.0
2005-05-12 21:49:00,87.878,87.897,87.848,87.865,700300002.0
2005-05-12 21:50:00,87.867,87.871,87.84,87.868,367400000.0
2005-05-12 21:51:00,87.87,87.876,87.844,87.861,522399995.0
2005-05-12 21:52:00,87.866,87.883,87.837,87.84,561200001.0
2005-05-12 21:53:00,87.828,87.853,87.822,87.835,241199999.0
2005-05-12 21:54:00,87.85,87.865,87.839,87.865,271899999.0
2005-05-12 21:55:00,87.851,87.876,87.848,87.876,121899999.0
2005-05-12 21:56:00,87.881,87.891,87.854,87.872,538200005.0
2005-05-12 21:57:00,87.875,87.896,87.867,87.895,313899998.0
2005-05-12 21:58:00,87.858,87.89,87.846,87.875,264799998.0
2005-05-12 21:59:00,87.883,87.89,87.835,87.853,558000000.0
2005-05-12 22:00:00,87.853,87.885,87.837,87.864,698099999.0
2005-05-12 22:01:00,87.83,87.897,87.83,87.88,730599994.0
2005-05-12 22:02:00,87.876,87.901,87.861,87.878,1074199999.0
2005-05-12 22:03:00,87.842,87.883,87.842,87.875,253300001.0
2005-05-12 22:04:00,87.874,87.874,87.823,87.835,881199996.0
2005-05-12 22:05:00,87.82,87.85,87.815,87.845,299199996.0
2005-05-12 22:06:00,87.832,87.866,87.828,87.855,385199997.0
2005-05-12 22:07:00,87.863,87.865,87.83,87.859,216100000.0
2005-05-12 22:08:00,87.851,87.851,87.815,87.815,122300000.0
2005-05-12 22:09:00,87.842,87.849,87.81,87.81,378399998.0
2005-05-12 22:10:00,87.825,87.855,87.818,87.846,247300000.0
2005-05-12 22:11:00,87.833,87.856,87.809,87.824,325899998.0
2005-05-12 22:12:00,87.843,87.875,87.822,87.852,412799998.0
2005-05-12 22:13:00,87.862,87.868,87.794,87.838,455699997.0
2005-05-12 22:14:00,87.859,87.885,87.842,87.853,166800000.0
2005-05-12 22:15:00,87.856,87.863,87.832,87.841,550900004.0
2005-05-12 22:16:00,87.844,87.866,87.822,87.845,547999995.0
2005-05-12 22:17:00,87.826,87.854,87.823,87.839,210999997.0
2005-05-12 22:18:00,87.849,87.871,87.833,87.833,225100001.0
2005-05-12 22:19:00,87.851,87.86,87.812,87.812,178199998.0
2005-05-12 22:20:00,87.854,87.859,87.829,87.845,175600000.0
2005-05-12 22:21:00,87.831,87.87,87.831,87.87,201399998.0
2005-05-12 22:22:00,87.852,87.876,87.834,87.835,446500002.0
2005-05-12 22:23:00,87.821,87.853,87.82,87.853,324300002.0
2005-05-12 22:24:00,87.871,87.873,87.836,87.848,291800000.0
2005-05-12 22:25:00,87.836,87.862,87.83,87.844,244199998.0
2005-05-12 22:26:00,87.841,87.841,87.811,87.841,247400000.0
2005-05-12 22:27:00,87.829,87.849,87.809,87.836,842999992.0
2005-05-12 22:28:00,87.832,87.839,87.808,87.816,356400000.0
2005-05-12 22:29:00,87.835,87.851,87.795,87.815,277199998.0
2005-05-12 22:30:00,87.829,87.839,87.803,87.815,590200000.0
2005-05-12 22:31:00,87.802,87.831,87.787,87.822,242199997.0
2005-05-12 22:32:00,87.82,87.839,87.8,87.809,245600001.0
2005-05-12 22:33:00,87.816,87.838,87.801,87.815,385799999.0
2005-05-12 22:34:00,87.84,87.857,87.813,87.813,525000004.0
2005-05-12 22:35:00,87.822,87.84,87.797,87.808,227599999.0
2005-05-12 22:36:00,87.829,87.841,87.803,87.811,553399991.0
2005-05-12 22:37:00,87.816,87.837,87.8,87.824,276800003.0
2005-05-12 22:38:00,87.812,87.819,87.778,87.786,237500001.0
2005-05-12 22:39:00,87.783,87.813,87.767,87.804,232799998.0
2005-05-12 22:40:00,87.801,87.833,87.798,87.828,410400004.0
2005-05-12 22:41:00,87.829,87.833,87.802,87.806,201599998.0
2005-05-12 22:42:00,87.827,87.846,87.809,87.84,160299999.0
2005-05-12 22:43:00,87.811,87.844,87.798,87.826,582800005.0
2005-05-12 22:44:00,87.829,87.832,87.794,87.799,513199999.0
2005-05-12 22:45:00,87.811,87.836,87.794,87.823,426200002.0
2005-05-12 22:46:00,87.825,87.839,87.805,87.818,341500000.0
2005-05-12 22:47:00,87.812,87.846,87.797,87.826,395400000.0
2005-05-12 22:48:00,87.838,87.874,87.821,87.832,706399991.0
2005-05-12 22:49:00,87.87,87.896,87.854,87.855,533900005.0
2005-05-12 22:50:00,87.842,87.86,87.82,87.835,150800003.0
2005-05-12 22:51:00,87.827,87.845,87.794,87.817,755299997.0
2005-05-12 22:52:00,87.805,87.84,87.805,87.824,180599996.0
2005-05-12 22:53:00,87.822,87.845,87.772,87.833,482500005.0
2005-05-12 22:54:00,87.797,87.834,87.797,87.833,339000003.0
2005-05-12 22:55:00,87.823,87.844,87.784,87.797,355199999.0
2005-05-12 22:56:00,87.784,87.819,87.784,87.806,237300000.0
2005-05-12 22:57:00,87.808,87.829,87.79,87.8,222499995.0
2005-05-12 22:58:00,87.827,87.827,87.777,87.811,214799995.0
2005-05-12 22:59:00,87.777,87.8,87.745,87.798,224200001.0
2005-05-12 23:00:00,87.79,87.812,87.777,87.788,218799996.0
2005-05-12 23:01:00,87.754,87.79,87.744,87.745,274400000.0
2005-05-12 23:02:00,87.751,87.772,87.747,87.768,203300002.0
2005-05-12 23:03:00,87.766,87.77,87.729,87.729,156199999.0
2005-05-12 23:04:00,87.735,87.762,87.728,87.746,228599998.0
2005-05-12 23:05:00,87.751,87.766,87.719,87.728,322400000.0
2005-05-12 23:06:00,87.746,87.757,87.717,87.73,337899999.0
2005-05-12 23:07:00,87.731,87.75,87.717,87.727,268899995.0
2005-05-12 23:08:00,87.727,87.771,87.725,87.757,280899998.0
2005-05-12 23:09:00,87.768,87.775,87.749,87.77,210199998.0
2005-05-12 23:10:00,87.762,87.777,87.74,87.755,223100001.0
2005-05-12 23:11:00,87.737,87.752,87.711,87.72,211299993.0
2005-05-12 23:12:00,87.695,87.733,87.694,87.725,295500002.0
2005-05-12 23:13:00,87.705,87.738,87.69,87.705,319799998.0
2005-05-12 23:14:00,87.713,87.753,87.706,87.724,182900000.0
2005-05-12 23:15:00,87.708,87.74,87.699,87.731,218400001.0
2005-05-12 23:16:00,87.723,87.751,87.709,87.731,224000000.0
2005-05-12 23:17:00,87.693,87.736,87.693,87.736,203299998.0
2005-05-12 23:18:00,87.747,87.765,87.735,87.744,278500002.0
2005-05-12 23:19:00,87.759,87.772,87.739,87.765,180399999.0
2005-05-12 23:20:00,87.766,87.781,87.744,87.755,297299998.0
2005-05-12 23:21:00,87.755,87.789,87.753,87.786,100900000.0
2005-05-12 23:22:00,87.773,87.79,87.752,87.773,291299993.0
2005-05-12 23:23:00,87.777,87.788,87.744,87.744,234899998.0
2005-05-12 23:24:00,87.773,87.783,87.751,87.751,334899993.0
2005-05-12 23:25:00,87.728,87.754,87.721,87.728,216999998.0
2005-05-12 23:26:00,87.718,87.767,87.718,87.767,151899999.0
2005-05-12 23:27:00,87.732,87.761,87.719,87.719,437899999.0
2005-05-12 23:28:00,87.736,87.748,87.715,87.727,258700002.0
2005-05-12 23:29:00,87.737,87.74,87.698,87.723,304999996.0
2005-05-12 23:30:00,87.752,87.765,87.727,87.737,250800001.0
2005-05-12 23:31:00,87.724,87.755,87.722,87.755,167099997.0
2005-05-12 23:32:00,87.738,87.758,87.722,87.743,197499997.0
2005-05-12 23:33:00,87.708,87.745,87.697,87.727,220099998.0
2005-05-12 23:34:00,87.736,87.755,87.707,87.734,407000002.0
2005-05-12 23:35:00,87.725,87.737,87.704,87.733,269300001.0
2005-05-12 23:36:00,87.74,87.761,87.728,87.761,246500000.0
2005-05-12 23:37:00,87.732,87.749,87.713,87.715,255900001.0
2005-05-12 23:38:00,87.723,87.747,87.699,87.727,225600002.0
2005-05-12 23:39:00,87.74,87.761,87.73,87.756,235099998.0
2005-05-12 23:40:00,87.723,87.755,87.701,87.73,245099997.0
2005-05-12 23:41:00,87.707,87.766,87.707,87.766,226600000.0
2005-05-12 23:42:00,87.753,87.762,87.719,87.719,332700006.0
2005-05-12 23:43:00,87.752,87.76,87.726,87.739,162999999.0
2005-05-12 23:44:00,87.747,87.765,87.72,87.727,273600000.0
2005-05-12 23:45:00,87.74,87.763,87.697,87.715,252900001.0
2005-05-12 23:46:00,87.741,87.765,87.724,87.731,339400004.0
2005-05-12 23:47:00,87.729,87.756,87.727,87.756,260700000.0
2005-05-12 23:48:00,87.76,87.764,87.737,87.744,165100001.0
2005-05-12 23:49:00,87.764,87.773,87.724,87.724,204300003.0
2005-05-12 23:50:00,87.734,87.769,87.733,87.761,287699996.0
2005-05-12 23:51:00,87.737,87.748,87.724,87.727,365400002.0
2005-05-12 23:52:00,87.706,87.747,87.706,87.73,265199998.0
2005-05-12 23:53:00,87.75,87.754,87.716,87.716,258099997.0
2005-05-12 23:54:00,87.73,87.742,87.707,87.727,216300002.0
2005-05-12 23:55:00,87.739,87.739,87.71,87.727,138899999.0
2005-05-12 23:56:00,87.747,87.753,87.723,87.724,239500003.0
2005-05-12 23:57:00,87.723,87.747,87.707,87.726,220600003.0
2005-05-12 23:58:00,87.715,87.742,87.698,87.723,265500000.0
2005-05-12 23:59:00,87.717,87.745,87.705,87.72,293399998.0
2005-05-13 00:00:00,87.742,87.763,87.732,87.737,275099997.0
2005-05-13 00:01:00,87.713,87.752,87.713,87.736,283999999.0
2005-05-13 00:02:00,87.725,87.745,87.715,87.721,283199994.0
2005-05-13 00:03:00,87.741,87.745,87.718,87.728,197499999.0
2005-05-13 00:04:00,87.721,87.738,87.705,87.726,234899996.0
2005-05-13 00:05:00,87.732,87.736,87.697,87.697,296800002.0
2005-05-13 00:06:00,87.721,87.741,87.707,87.725,251900002.0
2005-05-13 00:07:00,87.742,87.755,87.714,87.714,241199998.0
2005-05-13 00:08:00,87.712,87.745,87.712,87.735,137200001.0
2005-05-13 00:09:00,87.742,87.762,87.712,87.712,270600000.0
2005-05-13 00:10:00,87.775,87.779,87.737,87.75,417800002.0
2005-05-13 00:11:00,87.746,87.759,87.718,87.734,223400003.0
2005-05-13 00:12:00,87.719,87.733,87.701,87.721,143599998.0
2005-05-13 00:13:00,87.738,87.745,87.71,87.715,365600004.0
2005-05-13 00:14:00,87.719,87.737,87.7,87.722,249299997.0
2005-05-13 00:15:00,87.715,87.736,87.7,87.721,312400001.0
2005-05-13 00:16:00,87.713,87.738,87.711,87.729,318400004.0
2005-05-13 00:17:00,87.71,87.728,87.686,87.703,382499996.0
2005-05-13 00:18:00,87.718,87.735,87.695,87.735,151299998.0
2005-05-13 00:19:00,87.724,87.724,87.689,87.716,152599997.0
2005-05-13 00:20:00,87.747,87.747,87.694,87.701,252999999.0
2005-05-13 00:21:00,87.717,87.743,87.707,87.709,260900000.0
2005-05-13 00:22:00,87.729,87.752,87.712,87.752,275699998.0
2005-05-13 00:23:00,87.728,87.736,87.713,87.713,234500001.0
2005-05-13 00:24:00,87.73,87.742,87.696,87.7,261399997.0
2005-05-13 00:25:00,87.704,87.742,87.691,87.711,300500003.0
2005-05-13 00:26:00,87.728,87.733,87.696,87.733,194999999.0
2005-05-13 00:27:00,87.729,87.737,87.707,87.707,181200003.0
2005-05-13 00:28:00,87.747,87.75,87.698,87.698,204300000.0
2005-05-13 00:29:00,87.709,87.724,87.692,87.721,200500000.0
2005-05-13 00:30:00,87.702,87.728,87.692,87.71,316300003.0
2005-05-13 00:31:00,87.695,87.719,87.684,87.696,234899999.0
2005-05-13 00:32:00,87.707,87.746,87.692,87.738,271699998.0
2005-05-13 00:33:00,87.72,87.738,87.709,87.734,166800000.0
2005-05-13 00:34:00,87.734,87.752,87.697,87.697,259899996.0
2005-05-13 00:35:00,87.744,87.748,87.715,87.731,170899997.0
2005-05-13 00:36:00,87.762,87.769,87.731,87.734,187800001.0
2005-05-13 00:37:00,87.714,87.775,87.709,87.765,276499999.0
2005-05-13 00:38:00,87.733,87.756,87.727,87.752,213300002.0
2005-05-13 00:39:00,87.743,87.773,87.729,87.773,230500003.0
2005-05-13 00:40:00,87.764,87.764,87.708,87.723,349200000.0
2005-05-13 00:41:00,87.732,87.772,87.732,87.749,198499998.0
2005-05-13 00:42:00,87.728,87.77,87.728,87.765,249499995.0
2005-05-13 00:43:00,87.738,87.76,87.726,87.746,263300003.0
2005-05-13 00:44:00,87.761,87.774,87.725,87.725,183799999.0
2005-05-13 00:45:00,87.758,87.787,87.751,87.762,205299996.0
2005-05-13 00:46:00,87.762,87.781,87.742,87.76,272599995.0
2005-05-13 00:47:00,87.753,87.766,87.725,87.763,271600000.0
2005-05-13 00:48:00,87.77,87.773,87.745,87.745,173399999.0
2005-05-13 00:49:00,87.769,87.769,87.744,87.754,191699999.0
2005-05-13 00:50:00,87.726,87.752,87.714,87.714,280699999.0
2005-05-13 00:51:00,87.711,87.732,87.694,87.721,327100000.0
2005-05-13 00:52:00,87.721,87.725,87.693,87.708,295499996.0
2005-05-13 00:53:00,87.709,87.738,87.695,87.71,243000000.0
2005-05-13 00:54:00,87.737,87.744,87.707,87.734,235299999.0
2005-05-13 00:55:00,87.735,87.735,87.701,87.724,239300004.0
2005-05-13 00:56:00,87.707,87.745,87.707,87.73,254200003.0
2005-05-13 00:57:00,87.752,87.752,87.693,87.7,211700000.0
2005-05-13 00:58:00,87.732,87.752,87.704,87.722,214000000.0
2005-05-13 00:59:00,87.72,87.735,87.702,87.728,255899995.0
2005-05-13 01:00:00,87.733,87.761,87.72,87.729,310800003.0
2005-05-13 01:01:00,87.713,87.733,87.706,87.723,172099997.0
2005-05-13 01:02:00,87.747,87.754,87.717,87.741,185099999.0
2005-05-13 01:03:00,87.731,87.751,87.712,87.73,293400001.0
2005-05-13 01:04:00,87.759,87.769,87.733,87.744,275799999.0
2005-05-13 01:05:00,87.746,87.754,87.718,87.738,409900002.0
2005-05-13 01:06:00,87.74,87.765,87.727,87.744,242799999.0
2005-05-13 01:07:00,87.747,87.777,87.743,87.763,268800000.0
2005-05-13 01:08:00,87.762,87.773,87.734,87.74,350700004.0
2005-05-13 01:09:00,87.751,87.765,87.731,87.748,243300002.0
2005-05-13 01:10:00,87.762,87.762,87.724,87.724,216799997.0
2005-05-13 01:11:00,87.753,87.772,87.726,87.747,285999999.0
2005-05-13 01:12:00,87.739,87.762,87.735,87.755,291000001.0
2005-05-13 01:13:00,87.755,87.765,87.728,87.74,230599997.0
2005-05-13 01:14:00,87.729,87.754,87.701,87.734,351199999.0
2005-05-13 01:15:00,87.716,87.73,87.7,87.714,130899998.0
2005-05-13 01:16:00,87.729,87.756,87.714,87.747,200299998.0
2005-05-13 01:17:00,87.729,87.738,87.698,87.738,296699998.0
2005-05-13 01:18:00,87.714,87.749,87.709,87.71,277699998.0
2005-05-13 01:19:00,87.709,87.743,87.709,87.724,138599997.0
2005-05-13 01:20:00,87.736,87.756,87.712,87.726,214600001.0
2005-05-13 01:21:00,87.714,87.742,87.699,87.71,262900000.0
2005-05-13 01:22:00,87.723,87.745,87.713,87.741,254700002.0
2005-05-13 01:23:00,87.708,87.776,87.705,87.776,233199998.0
2005-05-13 01:24:00,87.751,87.755,87.724,87.75,349900001.0
2005-05-13 01:25:00,87.754,87.758,87.72,87.72,255500000.0
2005-05-13 01:26:00,87.737,87.759,87.712,87.722,190499995.0
2005-05-13 01:27:00,87.711,87.736,87.702,87.732,208799995.0
2005-05-13 01:28:00,87.726,87.733,87.677,87.7,198700003.0
2005-05-13 01:29:00,87.709,87.728,87.68,87.691,234899999.0
2005-05-13 01:30:00,87.695,87.715,87.67,87.713,233000003.0
2005-05-13 01:31:00,87.692,87.717,87.684,87.694,308200002.0
2005-05-13 01:32:00,87.712,87.721,87.692,87.705,261599998.0
2005-05-13 01:33:00,87.726,87.744,87.707,87.718,234599999.0
2005-05-13 01:34:00,87.715,87.744,87.704,87.719,388899999.0
2005-05-13 01:35:00,87.708,87.744,87.706,87.742,211799999.0
2005-05-13 01:36:00,87.73,87.748,87.713,87.713,331100002.0
2005-05-13 01:37:00,87.73,87.743,87.708,87.728,211799996.0
2005-05-13 01:38:00,87.736,87.739,87.709,87.717,231599994.0
2005-05-13 01:39:00,87.731,87.739,87.708,87.714,292599998.0
2005-05-13 01:40:00,87.725,87.733,87.696,87.696,171699997.0
2005-05-13 01:41:00,87.716,87.727,87.699,87.706,148300001.0
2005-05-13 01:42:00,87.723,87.73,87.677,87.677,210100002.0
2005-05-13 01:43:00,87.687,87.713,87.677,87.689,269599999.0
2005-05-13 01:44:00,87.698,87.717,87.685,87.713,287900003.0
2005-05-13 01:45:00,87.712,87.725,87.693,87.714,249000001.0
2005-05-13 01:46:00,87.699,87.716,87.691,87.705,226999999.0
2005-05-13 01:47:00,87.73,87.731,87.675,87.675,231800002.0
2005-05-13 01:48:00,87.699,87.72,87.671,87.71,303900004.0
2005-05-13 01:49:00,87.712,87.718,87.691,87.698,401999996.0
2005-05-13 01:50:00,87.68,87.739,87.679,87.705,347299996.0
2005-05-13 01:51:00,87.694,87.694,87.664,87.691,297100001.0
2005-05-13 01:52:00,87.663,87.707,87.649,87.678,222000000.0
2005-05-13 01:53:00,87.678,87.709,87.672,87.705,315599997.0
2005-05-13 01:54:00,87.701,87.73,87.69,87.699,154700000.0
2005-05-13 01:55:00,87.72,87.731,87.699,87.7,275900003.0
2005-05-13 01:56:00,87.692,87.696,87.663,87.686,353000002.0
2005-05-13 01:57:00,87.68,87.714,87.669,87.711,333599998.0
2005-05-13 01:58:00,87.693,87.735,87.69,87.734,250400001.0
2005-05-13 01:59:00,87.702,87.727,87.694,87.713,263699996.0
2005-05-13 02:00:00,87.672,87.702,87.672,87.698,133399998.0
2005-05-13 02:01:00,87.679,87.705,87.667,87.695,209100001.0
2005-05-13 02:02:00,87.69,87.7,87.672,87.682,304099998.0
2005-05-13 02:03:00,87.68,87.694,87.662,87.663,261399999.0
2005-05-13 02:04:00,87.662,87.68,87.649,87.666,238099998.0
2005-05-13 02:05:00,87.65,87.676,87.649,87.67,162900003.0
2005-05-13 02:06:00,87.658,87.675,87.639,87.651,211399998.0
2005-05-13 02:07:00,87.679,87.681,87.653,87.663,236199999.0
2005-05-13 02:08:00,87.663,87.68,87.641,87.648,224000000.0
2005-05-13 02:09:00,87.641,87.669,87.638,87.662,153800000.0
2005-05-13 02:10:00,87.643,87.677,87.636,87.67,254699999.0
2005-05-13 02:11:00,87.654,87.674,87.64,87.657,204200001.0
2005-05-13 02:12:00,87.66,87.683,87.65,87.665,375700002.0
2005-05-13 02:13:00,87.667,87.674,87.644,87.647,254900000.0
2005-05-13 02:14:00,87.624,87.658,87.623,87.645,290600002.0
2005-05-13 02:15:00,87.639,87.67,87.617,87.645,432999996.0
2005-05-13 02:16:00,87.665,87.68,87.621,87.621,302699998.0
2005-05-13 02:17:00,87.64,87.655,87.618,87.643,319899998.0
2005-05-13 02:18:00,87.635,87.659,87.609,87.632,94699998.0
2005-05-13 02:19:00,87.639,87.66,87.623,87.646,173599999.0
2005-05-13 02:20:00,87.655,87.666,87.637,87.651,248400001.0
2005-05-13 02:21:00,87.665,87.676,87.634,87.641,236599996.0
2005-05-13 02:22:00,87.632,87.662,87.629,87.662,190600000.0
2005-05-13 02:23:00,87.643,87.655,87.618,87.638,242800001.0
2005-05-13 02:24:00,87.636,87.667,87.625,87.631,195199999.0
2005-05-13 02:25:00,87.645,87.671,87.629,87.666,171599997.0
2005-05-13 02:26:00,87.647,87.669,87.644,87.664,280000000.0
2005-05-13 02:27:00,87.679,87.688,87.656,87.667,237499998.0
2005-05-13 02:28:00,87.672,87.693,87.628,87.657,202800000.0
2005-05-13 02:29:00,87.648,87.674,87.633,87.642,205099997.0
2005-05-13 02:30:00,87.661,87.669,87.636,87.645,120399998.0
2005-05-13 02:31:00,87.692,87.693,87.647,87.647,205899996.0
2005-05-13 02:32:00,87.642,87.663,87.622,87.661,292099999.0
2005-05-13 02:33:00,87.668,87.676,87.634,87.634,247699999.0
2005-05-13 02:34:00,87.64,87.66,87.615,87.635,242000002.0
2005-05-13 02:35:00,87.643,87.665,87.621,87.637,241299996.0
2005-05-13 02:36:00,87.625,87.657,87.625,87.657,283700002.0
2005-05-13 02:37:00,87.658,87.691,87.643,87.667,196899996.0
2005-05-13 02:38:00,87.674,87.696,87.664,87.68,376200001.0
2005-05-13 02:39:00,87.673,87.711,87.673,87.678,144299999.0
2005-05-13 02:40:00,87.689,87.712,87.682,87.701,450300000.0
2005-05-13 02:41:00,87.701,87.702,87.669,87.679,285699999.0
2005-05-13 02:42:00,87.677,87.703,87.667,87.674,413100001.0
2005-05-13 02:43:00,87.674,87.709,87.658,87.677,197399996.0
2005-05-13 02:44:00,87.697,87.699,87.672,87.685,254599998.0
2005-05-13 02:45:00,87.655,87.698,87.655,87.698,219899999.0
2005-05-13 02:46:00,87.69,87.708,87.671,87.694,167000002.0
2005-05-13 02:47:00,87.697,87.713,87.68,87.684,389200000.0
2005-05-13 02:48:00,87.712,87.723,87.68,87.709,342700006.0
2005-05-13 02:49:00,87.678,87.716,87.678,87.691,256000000.0
2005-05-13 02:50:00,87.701,87.72,87.688,87.692,268199994.0
2005-05-13 02:51:00,87.691,87.715,87.68,87.698,366099999.0
2005-05-13 02:52:00,87.699,87.739,87.691,87.713,278000003.0
2005-05-13 02:53:00,87.714,87.723,87.691,87.707,118200002.0
2005-05-13 02:54:00,87.732,87.738,87.706,87.725,277300001.0
2005-05-13 02:55:00,87.727,87.742,87.698,87.712,279300002.0
2005-05-13 02:56:00,87.722,87.723,87.689,87.695,354300000.0
2005-05-13 02:57:00,87.727,87.755,87.717,87.742,217799999.0
2005-05-13 02:58:00,87.741,87.763,87.724,87.737,199200000.0
2005-05-13 02:59:00,87.732,87.767,87.729,87.759,315200002.0
2005-05-13 03:00:00,87.766,87.796,87.757,87.757,281600002.0
2005-05-13 03:01:00,87.738,87.785,87.736,87.778,183000002.0
2005-05-13 03:02:00,87.773,87.786,87.758,87.758,201399999.0
2005-05-13 03:03:00,87.761,87.787,87.752,87.761,210200000.0
2005-05-13 03:04:00,87.767,87.777,87.75,87.754,209399998.0
2005-05-13 03:05:00,87.759,87.799,87.74,87.787,221400002.0
2005-05-13 03:06:00,87.777,87.785,87.743,87.75,377999999.0
2005-05-13 03:07:00,87.748,87.764,87.73,87.744,258700000.0
2005-05-13 03:08:00,87.729,87.77,87.716,87.732,246900004.0
2005-05-13 03:09:00,87.723,87.756,87.723,87.744,190300002.0
2005-05-13 03:10:00,87.718,87.751,87.716,87.732,403500006.0
2005-05-13 03:11:00,87.715,87.747,87.701,87.731,247700002.0
2005-05-13 03:12:00,87.728,87.772,87.721,87.766,217600003.0
2005-05-13 03:13:00,87.736,87.775,87.734,87.753,315699996.0
2005-05-13 03:14:00,87.739,87.766,87.724,87.753,254899999.0
2005-05-13 03:15:00,87.725,87.741,87.697,87.712,180199998.0
2005-05-13 03:16:00,87.747,87.754,87.701,87.733,301700002.0
2005-05-13 03:17:00,87.756,87.758,87.722,87.729,335499998.0
2005-05-13 03:18:00,87.735,87.745,87.703,87.713,345800003.0
2005-05-13 03:19:00,87.73,87.747,87.719,87.745,249499998.0
2005-05-13 03:20:00,87.73,87.75,87.722,87.74,323599996.0
2005-05-13 03:21:00,87.733,87.766,87.729,87.751,279499998.0
2005-05-13 03:22:00,87.748,87.759,87.721,87.732,227400000.0
2005-05-13 03:23:00,87.754,87.77,87.743,87.759,140600000.0
2005-05-13 03:24:00,87.787,87.792,87.752,87.756,289300006.0
2005-05-13 03:25:00,87.765,87.774,87.748,87.751,501700005.0
2005-05-13 03:26:00,87.774,87.788,87.759,87.779,160200000.0
2005-05-13 03:27:00,87.771,87.815,87.761,87.807,285500003.0
2005-05-13 03:28:00,87.818,87.834,87.794,87.808,213799994.0
2005-05-13 03:29:00,87.791,87.822,87.789,87.799,298899995.0
2005-05-13 03:30:00,87.805,87.825,87.788,87.788,190499998.0
2005-05-13 03:31:00,87.807,87.815,87.768,87.799,227399997.0
2005-05-13 03:32:00,87.795,87.81,87.765,87.789,177600000.0
2005-05-13 03:33:00,87.79,87.801,87.767,87.774,347600000.0
2005-05-13 03:34:00,87.791,87.796,87.772,87.775,198899996.0
2005-05-13 03:35:00,87.772,87.813,87.772,87.807,162499999.0
2005-05-13 03:36:00,87.806,87.816,87.784,87.795,306099998.0
2005-05-13 03:37:00,87.798,87.82,87.782,87.783,235599999.0
2005-05-13 03:38:00,87.806,87.81,87.778,87.782,271799996.0
2005-05-13 03:39:00,87.78,87.801,87.764,87.795,165799998.0
2005-05-13 03:40:00,87.784,87.791,87.754,87.755,216600002.0
2005-05-13 03:41:00,87.768,87.793,87.754,87.754,230999999.0
2005-05-13 03:42:00,87.732,87.766,87.73,87.76,271099998.0
2005-05-13 03:43:00,87.753,87.77,87.738,87.738,381499996.0
2005-05-13 03:44:00,87.751,87.765,87.699,87.75,312799995.0
2005-05-13 03:45:00,87.735,87.756,87.728,87.739,277499999.0
2005-05-13 03:46:00,87.752,87.752,87.707,87.707,169099997.0
2005-05-13 03:47:00,87.745,87.766,87.74,87.759,286500002.0
2005-05-13 03:48:00,87.77,87.782,87.742,87.742,434499996.0
2005-05-13 03:49:00,87.758,87.787,87.739,87.77,286899998.0
2005-05-13 03:50:00,87.773,87.797,87.749,87.769,138100001.0
2005-05-13 03:51:00,87.761,87.771,87.74,87.74,193800000.0
2005-05-13 03:52:00,87.74,87.77,87.738,87.767,352000005.0
2005-05-13 03:53:00,87.757,87.78,87.739,87.755,219199999.0
2005-05-13 03:54:00,87.745,87.765,87.741,87.762,292899998.0
2005-05-13 03:55:00,87.741,87.769,87.734,87.76,244499999.0
2005-05-13 03:56:00,87.785,87.785,87.752,87.758,209199998.0
2005-05-13 03:57:00,87.765,87.791,87.756,87.769,191300000.0
2005-05-13 03:58:00,87.762,87.785,87.743,87.763,177900001.0
2005-05-13 03:59:00,87.795,87.795,87.721,87.74,286399995.0
2005-05-13 04:00:00,87.736,87.757,87.724,87.741,237399996.0
2005-05-13 04:01:00,87.736,87.749,87.718,87.733,244199999.0
2005-05-13 04:02:00,87.742,87.751,87.713,87.737,216700000.0
2005-05-13 04:03:00,87.732,87.751,87.721,87.743,263300002.0
2005-05-13 04:04:00,87.732,87.764,87.729,87.743,301100000.0
2005-05-13 04:05:00,87.762,87.762,87.718,87.725,335900001.0
2005-05-13 04:06:00,87.714,87.765,87.714,87.756,248600002.0
2005-05-13 04:07:00,87.747,87.761,87.705,87.714,344900003.0
2005-05-13 04:08:00,87.726,87.752,87.716,87.727,286099998.0
2005-05-13 04:09:00,87.736,87.746,87.699,87.699,301499999.0
2005-05-13 04:10:00,87.731,87.751,87.717,87.737,199500003.0
2005-05-13 04:11:00,87.73,87.761,87.708,87.741,237299999.0
2005-05-13 04:12:00,87.732,87.777,87.728,87.752,310599998.0
2005-05-13 04:13:00,87.724,87.765,87.724,87.763,237300000.0
2005-05-13 04:14:00,87.753,87.772,87.715,87.717,298699997.0
2005-05-13 04:15:00,87.744,87.767,87.73,87.752,261899999.0
2005-05-13 04:16:00,87.731,87.755,87.725,87.747,177199998.0
2005-05-13 04:17:00,87.718,87.734,87.708,87.724,279000000.0
2005-05-13 04:18:00,87.734,87.754,87.712,87.722,222399996.0
2005-05-13 04:19:00,87.743,87.762,87.724,87.741,207999997.0
2005-05-13 04:20:00,87.737,87.749,87.713,87.724,388500002.0
2005-05-13 04:21:00,87.754,87.758,87.718,87.721,265200002.0
2005-05-13 04:22:00,87.718,87.751,87.714,87.731,175399999.0
2005-05-13 04:23:00,87.758,87.769,87.734,87.742,274199999.0
2005-05-13 04:24:00,87.745,87.752,87.721,87.721,161499998.0
2005-05-13 04:25:00,87.724,87.754,87.698,87.71,306199997.0
2005-05-13 04:26:00,87.752,87.752,87.711,87.734,188399997.0
2005-05-13 04:27:00,87.711,87.738,87.696,87.714,251199997.0
2005-05-13 04:28:00,87.747,87.754,87.714,87.724,202399997.0
2005-05-13 04:29:00,87.729,87.741,87.704,87.74,274400000.0
2005-05-13 04:30:00,87.723,87.745,87.718,87.74,331699998.0
2005-05-13 04:31:00,87.74,87.765,87.737,87.74,154100002.0
2005-05-13 04:32:00,87.74,87.761,87.728,87.747,278499997.0
2005-05-13 04:33:00,87.73,87.751,87.719,87.737,149399998.0
2005-05-13 04:34:00,87.729,87.758,87.705,87.712,320899997.0
2005-05-13 04:35:00,87.718,87.743,87.716,87.719,263800000.0
2005-05-13 04:36:00,87.723,87.761,87.717,87.739,329199997.0
2005-05-13 04:37:00,87.705,87.742,87.705,87.725,153799998.0
2005-05-13 04:38:00,87.719,87.745,87.705,87.74,169299999.0
2005-05-13 04:39:00,87.753,87.772,87.733,87.738,294900002.0
2005-05-13 04:40:00,87.764,87.787,87.75,87.775,352600001.0
2005-05-13 04:41:00,87.76,87.77,87.742,87.757,157999999.0
2005-05-13 04:42:00,87.752,87.772,87.73,87.757,180699996.0
2005-05-13 04:43:00,87.739,87.777,87.736,87.759,276600006.0
2005-05-13 04:44:00,87.755,87.759,87.722,87.722,299700000.0
2005-05-13 04:45:00,87.74,87.757,87.73,87.739,191599999.0
2005-05-13 04:46:00,87.748,87.767,87.725,87.737,260599999.0
2005-05-13 04:47:00,87.754,87.754,87.717,87.721,174599999.0
2005-05-13 04:48:00,87.751,87.77,87.733,87.733,327999997.0
2005-05-13 04:49:00,87.756,87.757,87.718,87.735,167999997.0
2005-05-13 04:50:00,87.728,87.748,87.713,87.735,210699998.0
2005-05-13 04:51:00,87.725,87.759,87.725,87.747,228899999.0
2005-05-13 04:52:00,87.775,87.775,87.725,87.747,208000007.0
2005-05-13 04:53:00,87.748,87.76,87.72,87.726,272800001.0
2005-05-13 04:54:00,87.762,87.762,87.726,87.729,211400001.0
2005-05-13 04:55:00,87.737,87.759,87.726,87.75,492200000.0
2005-05-13 04:56:00,87.742,87.764,87.726,87.748,251100001.0
2005-05-13 04:57:00,87.737,87.754,87.719,87.737,242100001.0
2005-05-13 04:58:00,87.744,87.761,87.733,87.755,168000001.0
2005-05-13 04:59:00,87.759,87.768,87.712,87.712,189299996.0
2005-05-13 05:00:00,87.746,87.758,87.733,87.746,141999996.0
2005-05-13 05:01:00,87.745,87.771,87.723,87.746,346199999.0
2005-05-13 05:02:00,87.753,87.756,87.709,87.731,131200002.0
2005-05-13 05:03:00,87.732,87.755,87.717,87.727,96600000.0
2005-05-13 05:04:00,87.71,87.75,87.702,87.735,177700002.0
2005-05-13 05:05:00,87.72,87.746,87.709,87.735,196100001.0
2005-05-13 05:06:00,87.757,87.758,87.716,87.72,289399994.0
2005-05-13 05:07:00,87.738,87.764,87.734,87.743,167200000.0
2005-05-13 05:08:00,87.743,87.757,87.726,87.73,226099999.0
2005-05-13 05:09:00,87.766,87.774,87.739,87.747,231599997.0
2005-05-13 05:10:00,87.743,87.763,87.729,87.763,340099997.0
2005-05-13 05:11:00,87.742,87.764,87.715,87.729,197099998.0
2005-05-13 05:12:00,87.723,87.752,87.69,87.723,333299997.0
2005-05-13 05:13:00,87.734,87.754,87.717,87.742,197000000.0
2005-05-13 05:14:00,87.722,87.75,87.718,87.75,196999998.0
2005-05-13 05:15:00,87.738,87.755,87.723,87.727,402399998.0
2005-05-13 05:16:00,87.737,87.748,87.703,87.724,323199997.0
2005-05-13 05:17:00,87.759,87.763,87.717,87.743,280300002.0
2005-05-13 05:18:00,87.75,87.751,87.723,87.729,400600005.0
2005-05-13 05:19:00,87.729,87.744,87.715,87.733,220199998.0
2005-05-13 05:20:00,87.752,87.752,87.721,87.722,138199998.0
2005-05-13 05:21:00,87.718,87.747,87.708,87.708,131700003.0
2005-05-13 05:22:00,87.732,87.732,87.702,87.72,96900000.0
2005-05-13 05:23:00,87.707,87.731,87.701,87.706,170699998.0
2005-05-13 05:24:00,87.721,87.74,87.703,87.732,408200005.0
2005-05-13 05:25:00,87.744,87.762,87.707,87.732,368899996.0
2005-05-13 05:26:00,87.723,87.74,87.705,87.729,174899999.0
2005-05-13 05:27:00,87.717,87.743,87.714,87.715,149899999.0
2005-05-13 05:28:00,87.72,87.746,87.712,87.726,296199998.0
2005-05-13 05:29:00,87.747,87.749,87.708,87.715,105600002.0
2005-05-13 05:30:00,87.735,87.74,87.696,87.719,330600004.0
2005-05-13 05:31:00,87.719,87.743,87.709,87.709,225400002.0
2005-05-13 05:32:00,87.722,87.736,87.706,87.706,187300002.0
2005-05-13 05:33:00,87.718,87.731,87.701,87.715,283500002.0
2005-05-13 05:34:00,87.709,87.724,87.696,87.714,178900002.0
2005-05-13 05:35:00,87.678,87.727,87.678,87.697,369400004.0
2005-05-13 05:36:00,87.681,87.699,87.66,87.68,220599997.0
2005-05-13 05:37:00,87.685,87.707,87.669,87.679,258200003.0
2005-05-13 05:38:00,87.71,87.714,87.691,87.699,199100000.0
2005-05-13 05:39:00,87.692,87.722,87.692,87.715,221500000.0
2005-05-13 05:40:00,87.713,87.739,87.691,87.739,303999998.0
2005-05-13 05:41:00,87.709,87.744,87.701,87.712,247499999.0
2005-05-13 05:42:00,87.728,87.753,87.71,87.72,423000000.0
2005-05-13 05:43:00,87.723,87.737,87.694,87.719,244999998.0
2005-05-13 05:44:00,87.707,87.745,87.704,87.717,187900002.0
2005-05-13 05:45:00,87.699,87.722,87.684,87.703,259199998.0
2005-05-13 05:46:00,87.701,87.726,87.688,87.713,365300001.0
2005-05-13 05:47:00,87.717,87.735,87.651,87.706,363200001.0
2005-05-13 05:48:00,87.747,87.752,87.706,87.714,288100002.0
2005-05-13 05:49:00,87.718,87.738,87.701,87.712,403599996.0
2005-05-13 05:50:00,87.72,87.725,87.69,87.697,322399998.0
2005-05-13 05:51:00,87.723,87.723,87.679,87.705,206600002.0
2005-05-13 05:52:00,87.691,87.712,87.676,87.683,272099996.0
2005-05-13 05:53:00,87.693,87.716,87.687,87.697,254299995.0
2005-05-13 05:54:00,87.717,87.723,87.685,87.706,267600004.0
2005-05-13 05:55:00,87.67,87.714,87.67,87.7,201800000.0
2005-05-13 05:56:00,87.714,87.719,87.674,87.68,231400001.0
2005-05-13 05:57:00,87.674,87.705,87.667,87.679,302499999.0
2005-05-13 05:58:00,87.675,87.701,87.665,87.685,255100001.0
2005-05-13 05:59:00,87.671,87.703,87.662,87.703,119099998.0
2005-05-13 06:00:00,87.699,87.716,87.685,87.688,175199999.0
2005-05-13 06:01:00,87.721,87.722,87.68,87.705,290599997.0
2005-05-13 06:02:00,87.7,87.714,87.674,87.681,210599999.0
2005-05-13 06:03:00,87.693,87.719,87.679,87.695,269099996.0
2005-05-13 06:04:00,87.708,87.729,87.69,87.705,234499999.0
2005-05-13 06:05:00,87.712,87.726,87.697,87.697,325499997.0
2005-05-13 06:06:00,87.723,87.74,87.704,87.724,225700001.0
2005-05-13 06:07:00,87.71,87.726,87.685,87.694,191099999.0
2005-05-13 06:08:00,87.699,87.725,87.687,87.706,252799999.0
2005-05-13 06:09:00,87.709,87.73,87.697,87.72,178599999.0
2005-05-13 06:10:00,87.722,87.743,87.694,87.706,180900003.0
2005-05-13 06:11:00,87.715,87.73,87.682,87.693,346099996.0
2005-05-13 06:12:00,87.703,87.72,87.69,87.703,292399997.0
2005-05-13 06:13:00,87.7,87.737,87.684,87.721,310899999.0
2005-05-13 06:14:00,87.691,87.721,87.691,87.717,355499997.0
2005-05-13 06:15:00,87.724,87.733,87.691,87.691,161299999.0
2005-05-13 06:16:00,87.733,87.733,87.69,87.691,200700000.0
2005-05-13 06:17:00,87.701,87.711,87.682,87.694,220399997.0
2005-05-13 06:18:00,87.695,87.71,87.667,87.676,246499997.0
2005-05-13 06:19:00,87.692,87.709,87.669,87.684,243599999.0
2005-05-13 06:20:00,87.7,87.709,87.671,87.674,312600000.0
2005-05-13 06:21:00,87.684,87.701,87.661,87.671,225100000.0
2005-05-13 06:22:00,87.656,87.696,87.656,87.676,206700000.0
2005-05-13 06:23:00,87.683,87.705,87.66,87.685,351199995.0
2005-05-13 06:24:00,87.682,87.713,87.68,87.69,202799999.0
2005-05-13 06:25:00,87.677,87.698,87.661,87.665,255200000.0
2005-05-13 06:26:00,87.699,87.704,87.669,87.676,253699997.0
2005-05-13 06:27:00,87.69,87.712,87.672,87.712,389999997.0
2005-05-13 06:28:00,87.713,87.733,87.694,87.698,192999997.0
2005-05-13 06:29:00,87.679,87.713,87.679,87.713,181900002.0
2005-05-13 06:30:00,87.714,87.733,87.679,87.719,436300000.0
2005-05-13 06:31:00,87.697,87.725,87.691,87.692,167400000.0
2005-05-13 06:32:00,87.678,87.723,87.674,87.721,396999996.0
2005-05-13 06:33:00,87.711,87.73,87.7,87.708,170800000.0
2005-05-13 06:34:00,87.711,87.737,87.705,87.713,198899998.0
2005-05-13 06:35:00,87.719,87.739,87.691,87.712,204400000.0
2005-05-13 06:36:00,87.698,87.739,87.694,87.716,250000000.0
2005-05-13 06:37:00,87.715,87.748,87.704,87.723,236799998.0
2005-05-13 06:38:00,87.715,87.737,87.69,87.69,275199997.0
2005-05-13 06:39:00,87.713,87.732,87.701,87.711,237999999.0
2005-05-13 06:40:00,87.714,87.733,87.694,87.712,204299998.0
2005-05-13 06:41:00,87.719,87.737,87.702,87.737,356700000.0
2005-05-13 06:42:00,87.731,87.742,87.7,87.718,285699998.0
2005-05-13 06:43:00,87.715,87.739,87.705,87.732,419999995.0
2005-05-13 06:44:00,87.705,87.745,87.705,87.716,167299998.0
2005-05-13 06:45:00,87.718,87.746,87.705,87.731,115700000.0
2005-05-13 06:46:00,87.75,87.757,87.726,87.738,230400000.0
2005-05-13 06:47:00,87.725,87.752,87.707,87.75,255999999.0
2005-05-13 06:48:00,87.746,87.758,87.728,87.738,344499993.0
2005-05-13 06:49:00,87.734,87.748,87.717,87.742,236800000.0
2005-05-13 06:50:00,87.749,87.756,87.73,87.747,145100001.0
2005-05-13 06:51:00,87.73,87.754,87.715,87.754,292700001.0
2005-05-13 06:52:00,87.743,87.743,87.692,87.717,166500000.0
2005-05-13 06:53:00,87.764,87.764,87.713,87.718,263599996.0
2005-05-13 06:54:00,87.783,87.783,87.728,87.746,130800001.0
2005-05-13 06:55:00,87.764,87.765,87.732,87.732,151400000.0
2005-05-13 06:56:00,87.741,87.775,87.738,87.758,277300007.0
2005-05-13 06:57:00,87.766,87.77,87.745,87.764,222600000.0
2005-05-13 06:58:00,87.753,87.768,87.734,87.756,264699998.0
2005-05-13 06:59:00,87.722,87.756,87.72,87.751,296800004.0
2005-05-13 07:00:00,87.728,87.742,87.683,87.683,276000000.0
2005-05-13 07:01:00,87.713,87.713,87.656,87.66,271100000.0
2005-05-13 07:02:00,87.664,87.695,87.653,87.687,246900002.0
2005-05-13 07:03:00,87.693,87.728,87.687,87.69,251199997.0
2005-05-13 07:04:00,87.72,87.73,87.697,87.701,364599993.0
2005-05-13 07:05:00,87.721,87.725,87.684,87.687,208000000.0
2005-05-13 07:06:00,87.719,87.719,87.688,87.688,265300003.0
2005-05-13 07:07:00,87.705,87.706,87.673,87.686,199099998.0
2005-05-13 07:08:00,87.675,87.696,87.666,87.695,220900004.0
2005-05-13 07:09:00,87.698,87.721,87.682,87.686,349199998.0
2005-05-13 07:10:00,87.689,87.71,87.678,87.689,343500006.0
2005-05-13 07:11:00,87.68,87.707,87.679,87.706,236799999.0
2005-05-13 07:12:00,87.702,87.725,87.678,87.688,272500000.0
2005-05-13 07:13:00,87.703,87.711,87.675,87.687,179799998.0
2005-05-13 07:14:00,87.693,87.719,87.68,87.694,251399998.0
2005-05-13 07:15:00,87.7,87.72,87.687,87.699,166100002.0
2005-05-13 07:16:00,87.679,87.712,87.679,87.712,132799999.0
2005-05-13 07:17:00,87.707,87.73,87.69,87.71,243800001.0
2005-05-13 07:18:00,87.722,87.736,87.7,87.718,301399999.0
2005-05-13 07:19:00,87.718,87.731,87.697,87.697,300100001.0
2005-05-13 07:20:00,87.713,87.746,87.713,87.737,216800001.0
2005-05-13 07:21:00,87.735,87.755,87.722,87.755,201600003.0
2005-05-13 07:22:00,87.743,87.762,87.726,87.729,344400002.0
2005-05-13 07:23:00,87.759,87.759,87.713,87.734,262299997.0
2005-05-13 07:24:00,87.727,87.728,87.706,87.716,173599998.0
2005-05-13 07:25:00,87.705,87.727,87.697,87.699,246599997.0
2005-05-13 07:26:00,87.742,87.742,87.684,87.701,99099998.0
2005-05-13 07:27:00,87.706,87.726,87.69,87.7,216399998.0
2005-05-13 07:28:00,87.703,87.728,87.703,87.721,125899999.0
2005-05-13 07:29:00,87.734,87.74,87.704,87.715,176600001.0
2005-05-13 07:30:00,87.715,87.753,87.715,87.735,269899996.0
2005-05-13 07:31:00,87.752,87.758,87.732,87.758,220699997.0
2005-05-13 07:32:00,87.754,87.77,87.731,87.742,239000000.0
2005-05-13 07:33:00,87.749,87.758,87.706,87.74,320700001.0
2005-05-13 07:34:00,87.745,87.768,87.721,87.748,224599997.0
2005-05-13 07:35:00,87.762,87.764,87.724,87.725,313500004.0
2005-05-13 07:36:00,87.717,87.738,87.712,87.725,337599998.0
2005-05-13 07:37:00,87.723,87.735,87.701,87.713,123499999.0
2005-05-13 07:38:00,87.715,87.749,87.711,87.717,244599995.0
2005-05-13 07:39:00,87.696,87.73,87.687,87.711,257899999.0
2005-05-13 07:40:00,87.729,87.729,87.697,87.707,256399999.0
2005-05-13 07:41:00,87.721,87.73,87.701,87.716,134099998.0
2005-05-13 07:42:00,87.712,87.733,87.695,87.711,327200003.0
2005-05-13 07:43:00,87.715,87.733,87.698,87.726,193599999.0
2005-05-13 07:44:00,87.721,87.74,87.706,87.74,268499996.0
2005-05-13 07:45:00,87.703,87.74,87.703,87.731,215599998.0
2005-05-13 07:46:00,87.742,87.751,87.715,87.721,232900000.0
2005-05-13 07:47:00,87.717,87.755,87.717,87.734,198200000.0
2005-05-13 07:48:00,87.757,87.773,87.741,87.756,343899995.0
2005-05-13 07:49:00,87.736,87.76,87.731,87.75,317600001.0
2005-05-13 07:50:00,87.723,87.749,87.718,87.748,187200001.0
2005-05-13 07:51:00,87.74,87.756,87.722,87.732,121800002.0
2005-05-13 07:52:00,87.721,87.752,87.721,87.742,200900001.0
2005-05-13 07:53:00,87.721,87.763,87.717,87.746,218299997.0
2005-05-13 07:54:00,87.738,87.752,87.715,87.737,202800001.0
2005-05-13 07:55:00,87.735,87.747,87.711,87.716,349800000.0
2005-05-13 07:56:00,87.713,87.739,87.712,87.717,340899997.0
2005-05-13 07:57:00,87.715,87.741,87.702,87.705,211499997.0
2005-05-13 07:58:00,87.73,87.73,87.7,87.7,115900002.0
2005-05-13 07:59:00,87.726,87.739,87.698,87.72,196300000.0
2005-05-13 08:00:00,87.729,87.739,87.706,87.734,252099998.0
2005-05-13 08:01:00,87.721,87.735,87.707,87.707,150800000.0
2005-05-13 08:02:00,87.733,87.74,87.707,87.715,404099997.0
2005-05-13 08:03:00,87.726,87.747,87.715,87.742,305800001.0
2005-05-13 08:04:00,87.746,87.771,87.729,87.757,149500000.0
2005-05-13 08:05:00,87.728,87.754,87.723,87.747,162699998.0
2005-05-13 08:06:00,87.742,87.758,87.727,87.728,195000002.0
2005-05-13 08:07:00,87.735,87.759,87.719,87.731,191500001.0
2005-05-13 08:08:00,87.73,87.76,87.722,87.728,138999999.0
2005-05-13 08:09:00,87.717,87.772,87.717,87.772,208200002.0
2005-05-13 08:10:00,87.731,87.756,87.716,87.732,289200003.0
2005-05-13 08:11:00,87.757,87.764,87.726,87.73,270500004.0
2005-05-13 08:12:00,87.762,87.762,87.727,87.741,138800000.0
2005-05-13 08:13:00,87.749,87.758,87.724,87.726,331599997.0
2005-05-13 08:14:00,87.737,87.758,87.727,87.744,314499996.0
2005-05-13 08:15:00,87.763,87.765,87.734,87.755,215800003.0
2005-05-13 08:16:00,87.734,87.751,87.708,87.717,260700000.0
2005-05-13 08:17:00,87.724,87.751,87.724,87.732,198500002.0
2005-05-13 08:18:00,87.748,87.767,87.735,87.757,172100001.0
2005-05-13 08:19:00,87.767,87.767,87.718,87.728,229900002.0
2005-05-13 08:20:00,87.764,87.764,87.732,87.759,229900002.0
2005-05-13 08:21:00,87.758,87.768,87.735,87.739,249400002.0
2005-05-13 08:22:00,87.74,87.765,87.738,87.751,219999996.0
2005-05-13 08:23:00,87.736,87.768,87.736,87.747,325000000.0
2005-05-13 08:24:00,87.761,87.761,87.724,87.724,230699999.0
2005-05-13 08:25:00,87.748,87.755,87.723,87.737,211499997.0
2005-05-13 08:26:00,87.753,87.772,87.73,87.751,165099997.0
2005-05-13 08:27:00,87.735,87.762,87.727,87.74,230700002.0
2005-05-13 08:28:00,87.713,87.751,87.713,87.732,292800002.0
2005-05-13 08:29:00,87.715,87.746,87.712,87.728,300200001.0
2005-05-13 08:30:00,87.726,87.741,87.695,87.722,195899998.0
2005-05-13 08:31:00,87.719,87.728,87.697,87.719,280300002.0
2005-05-13 08:32:00,87.719,87.723,87.698,87.717,378099999.0
2005-05-13 08:33:00,87.709,87.75,87.709,87.74,125100001.0
2005-05-13 08:34:00,87.714,87.736,87.707,87.726,279700000.0
2005-05-13 08:35:00,87.712,87.75,87.705,87.722,278699997.0
2005-05-13 08:36:00,87.731,87.743,87.695,87.695,325900002.0
2005-05-13 08:37:00,87.694,87.718,87.681,87.7,384899993.0
2005-05-13 08:38:00,87.714,87.716,87.682,87.702,239100000.0
2005-05-13 08:39:00,87.69,87.728,87.69,87.723,253900001.0
2005-05-13 08:40:00,87.714,87.725,87.698,87.706,150400000.0
2005-05-13 08:41:00,87.695,87.753,87.695,87.748,319699998.0
2005-05-13 08:42:00,87.734,87.753,87.722,87.745,212899995.0
2005-05-13 08:43:00,87.718,87.74,87.698,87.724,219899998.0
2005-05-13 08:44:00,87.747,87.747,87.699,87.699,174199998.0
2005-05-13 08:45:00,87.723,87.748,87.717,87.743,281800004.0
2005-05-13 08:46:00,87.723,87.755,87.721,87.733,217199999.0
2005-05-13 08:47:00,87.765,87.767,87.707,87.707,189400000.0
2005-05-13 08:48:00,87.719,87.729,87.691,87.693,221199999.0
2005-05-13 08:49:00,87.692,87.727,87.692,87.727,255000001.0
2005-05-13 08:50:00,87.693,87.73,87.676,87.717,230799997.0
2005-05-13 08:51:00,87.7,87.736,87.673,87.698,185000001.0
2005-05-13 08:52:00,87.704,87.743,87.699,87.71,363300004.0
2005-05-13 08:53:00,87.703,87.716,87.669,87.68,297399996.0
2005-05-13 08:54:00,87.678,87.728,87.675,87.697,220100001.0
2005-05-13 08:55:00,87.675,87.705,87.675,87.703,270199999.0
2005-05-13 08:56:00,87.705,87.71,87.664,87.664,252199999.0
2005-05-13 08:57:00,87.68,87.693,87.664,87.678,264700001.0
2005-05-13 08:58:00,87.684,87.701,87.665,87.681,195000001.0
2005-05-13 08:59:00,87.681,87.699,87.658,87.694,214699999.0
2005-05-13 09:00:00,87.689,87.713,87.669,87.713,285899996.0
2005-05-13 09:01:00,87.707,87.713,87.675,87.675,238400003.0
2005-05-13 09:02:00,87.692,87.71,87.68,87.692,280199996.0
2005-05-13 09:03:00,87.697,87.715,87.676,87.701,168199995.0
2005-05-13 09:04:00,87.663,87.699,87.663,87.675,211699997.0
2005-05-13 09:05:00,87.695,87.698,87.664,87.675,214700003.0
2005-05-13 09:06:00,87.676,87.692,87.649,87.657,229399997.0
2005-05-13 09:07:00,87.665,87.699,87.657,87.685,312600000.0
2005-05-13 09:08:00,87.677,87.705,87.648,87.661,323200005.0
2005-05-13 09:09:00,87.643,87.697,87.643,87.697,302599999.0
2005-05-13 09:10:00,87.663,87.685,87.649,87.665,265499999.0
2005-05-13 09:11:00,87.694,87.698,87.66,87.66,321100001.0
2005-05-13 09:12:00,87.668,87.73,87.664,87.73,183200000.0
2005-05-13 09:13:00,87.698,87.717,87.683,87.692,250799996.0
2005-05-13 09:14:00,87.681,87.701,87.665,87.669,255700003.0
2005-05-13 09:15:00,87.684,87.707,87.674,87.705,295200001.0
2005-05-13 09:16:00,87.695,87.722,87.676,87.688,278200003.0
2005-05-13 09:17:00,87.676,87.696,87.665,87.688,267599997.0
2005-05-13 09:18:00,87.696,87.714,87.678,87.709,232299999.0
2005-05-13 09:19:00,87.698,87.731,87.683,87.709,246999998.0
2005-05-13 09:20:00,87.722,87.722,87.683,87.683,225200002.0
2005-05-13 09:21:00,87.713,87.737,87.696,87.708,260800004.0
2005-05-13 09:22:00,87.706,87.714,87.677,87.684,246000002.0
2005-05-13 09:23:00,87.691,87.705,87.673,87.677,336699996.0
2005-05-13 09:24:00,87.695,87.728,87.694,87.709,287599999.0
2005-05-13 09:25:00,87.697,87.723,87.663,87.693,320800001.0
2005-05-13 09:26:00,87.702,87.722,87.689,87.693,180200002.0
2005-05-13 09:27:00,87.691,87.704,87.656,87.667,222500000.0
2005-05-13 09:28:00,87.689,87.691,87.661,87.667,324699995.0
2005-05-13 09:29:00,87.695,87.708,87.672,87.687,314399998.0
2005-05-13 09:30:00,87.697,87.711,87.678,87.689,225900001.0
2005-05-13 09:31:00,87.691,87.722,87.672,87.705,276999997.0
2005-05-13 09:32:00,87.703,87.734,87.689,87.717,232700001.0
2005-05-13 09:33:00,87.702,87.723,87.692,87.696,164399999.0
2005-05-13 09:34:00,87.687,87.731,87.687,87.728,262799995.0
2005-05-13 09:35:00,87.717,87.728,87.698,87.701,155300001.0
2005-05-13 09:36:00,87.693,87.723,87.684,87.715,312200000.0
2005-05-13 09:37:00,87.719,87.729,87.686,87.693,233299998.0
2005-05-13 09:38:00,87.69,87.722,87.682,87.703,369199999.0
2005-05-13 09:39:00,87.697,87.701,87.67,87.67,179699999.0
2005-05-13 09:40:00,87.671,87.696,87.664,87.678,245000000.0
2005-05-13 09:41:00,87.68,87.707,87.664,87.686,132799999.0
2005-05-13 09:42:00,87.683,87.697,87.653,87.687,201000000.0
2005-05-13 09:43:00,87.69,87.701,87.664,87.683,318099994.0
2005-05-13 09:44:00,87.688,87.697,87.664,87.67,206599996.0
2005-05-13 09:45:00,87.685,87.695,87.673,87.69,147699999.0
2005-05-13 09:46:00,87.681,87.698,87.671,87.673,244699997.0
2005-05-13 09:47:00,87.672,87.683,87.652,87.679,193999997.0
2005-05-13 09:48:00,87.677,87.678,87.645,87.661,275200000.0
2005-05-13 09:49:00,87.662,87.677,87.656,87.656,288099994.0
2005-05-13 09:50:00,87.661,87.705,87.66,87.68,253699998.0
2005-05-13 09:51:00,87.67,87.687,87.654,87.675,114200000.0
2005-05-13 09:52:00,87.669,87.71,87.665,87.665,272800003.0
2005-05-13 09:53:00,87.686,87.701,87.655,87.67,144300000.0
2005-05-13 09:54:00,87.669,87.68,87.652,87.659,283399999.0
2005-05-13 09:55:00,87.668,87.695,87.655,87.664,329000000.0
2005-05-13 09:56:00,87.68,87.708,87.668,87.694,271300000.0
2005-05-13 09:57:00,87.699,87.712,87.68,87.689,392199997.0
2005-05-13 09:58:00,87.668,87.711,87.668,87.698,230600002.0
2005-05-13 09:59:00,87.69,87.72,87.672,87.69,267899994.0
2005-05-13 10:00:00,87.699,87.703,87.682,87.684,205100002.0
2005-05-13 10:01:00,87.695,87.722,87.673,87.673,268000003.0
2005-05-13 10:02:00,87.686,87.725,87.682,87.695,264400002.0
2005-05-13 10:03:00,87.694,87.729,87.691,87.702,226700001.0
2005-05-13 10:04:00,87.717,87.719,87.685,87.685,232400000.0
2005-05-13 10:05:00,87.691,87.711,87.678,87.688,285199999.0
2005-05-13 10:06:00,87.685,87.713,87.667,87.699,231399999.0
2005-05-13 10:07:00,87.673,87.707,87.65,87.676,245699998.0
2005-05-13 10:08:00,87.673,87.697,87.649,87.662,185699998.0
2005-05-13 10:09:00,87.672,87.682,87.65,87.653,316900002.0
2005-05-13 10:10:00,87.689,87.705,87.661,87.667,208100001.0
2005-05-13 10:11:00,87.678,87.725,87.678,87.723,178199999.0
2005-05-13 10:12:00,87.7,87.73,87.692,87.708,265200003.0
2005-05-13 10:13:00,87.708,87.735,87.705,87.709,265200001.0
2005-05-13 10:14:00,87.709,87.727,87.682,87.697,222999997.0
2005-05-13 10:15:00,87.716,87.716,87.673,87.68,262199997.0
2005-05-13 10:16:00,87.71,87.732,87.687,87.703,235400002.0
2005-05-13 10:17:00,87.725,87.734,87.684,87.684,257499997.0
2005-05-13 10:18:00,87.695,87.719,87.684,87.696,167699999.0
2005-05-13 10:19:00,87.677,87.714,87.677,87.706,264700000.0
2005-05-13 10:20:00,87.729,87.738,87.683,87.706,395600002.0
2005-05-13 10:21:00,87.689,87.732,87.689,87.705,298300000.0
2005-05-13 10:22:00,87.704,87.735,87.698,87.706,263999996.0
2005-05-13 10:23:00,87.72,87.72,87.686,87.689,361099997.0
2005-05-13 10:24:00,87.716,87.727,87.696,87.7,236899998.0
2005-05-13 10:25:00,87.699,87.738,87.694,87.706,116999999.0
2005-05-13 10:26:00,87.713,87.728,87.69,87.702,264499999.0
2005-05-13 10:27:00,87.705,87.721,87.688,87.699,219599999.0
2005-05-13 10:28:00,87.704,87.719,87.682,87.7,345800005.0
2005-05-13 10:29:00,87.711,87.724,87.693,87.693,228900000.0
2005-05-13 10:30:00,87.71,87.74,87.697,87.715,190299997.0
2005-05-13 10:31:00,87.71,87.72,87.679,87.696,210099997.0
2005-05-13 10:32:00,87.699,87.724,87.689,87.705,217400000.0
2005-05-13 10:33:00,87.714,87.729,87.699,87.719,166399998.0
2005-05-13 10:34:00,87.703,87.749,87.692,87.729,274699998.0
2005-05-13 10:35:00,87.715,87.735,87.702,87.717,355400002.0
2005-05-13 10:36:00,87.712,87.736,87.696,87.731,259299997.0
2005-05-13 10:37:00,87.727,87.746,87.711,87.721,319700001.0
2005-05-13 10:38:00,87.719,87.743,87.708,87.728,223499994.0
2005-05-13 10:39:00,87.73,87.739,87.71,87.727,325600002.0
2005-05-13 10:40:00,87.694,87.727,87.693,87.714,187799995.0
2005-05-13 10:41:00,87.698,87.728,87.687,87.704,201699999.0
2005-05-13 10:42:00,87.681,87.705,87.672,87.695,164499999.0
2005-05-13 10:43:00,87.702,87.715,87.665,87.667,240300001.0
2005-05-13 10:44:00,87.66,87.685,87.645,87.662,181700000.0
2005-05-13 10:45:00,87.665,87.665,87.628,87.639,319299999.0
2005-05-13 10:46:00,87.646,87.664,87.629,87.655,323200000.0
2005-05-13 10:47:00,87.647,87.677,87.642,87.677,243099999.0
2005-05-13 10:48:00,87.666,87.687,87.651,87.67,221599997.0
2005-05-13 10:49:00,87.684,87.71,87.672,87.691,181300001.0
2005-05-13 10:50:00,87.691,87.698,87.674,87.698,135700001.0
2005-05-13 10:51:00,87.684,87.721,87.677,87.703,139899999.0
2005-05-13 10:52:00,87.702,87.727,87.675,87.684,135900002.0
2005-05-13 10:53:00,87.685,87.685,87.647,87.655,250199998.0
2005-05-13 10:54:00,87.673,87.686,87.632,87.654,197000001.0
2005-05-13 10:55:00,87.659,87.69,87.653,87.685,312999996.0
2005-05-13 10:56:00,87.657,87.688,87.644,87.688,327700003.0
2005-05-13 10:57:00,87.697,87.711,87.685,87.696,191100000.0
2005-05-13 10:58:00,87.687,87.705,87.675,87.702,257899999.0
2005-05-13 10:59:00,87.674,87.711,87.674,87.706,190100003.0
2005-05-13 11:00:00,87.705,87.75,87.705,87.74,178699999.0
2005-05-13 11:01:00,87.751,87.76,87.705,87.745,176299996.0
2005-05-13 11:02:00,87.741,87.773,87.719,87.726,255999996.0
2005-05-13 11:03:00,87.738,87.752,87.715,87.735,213599996.0
2005-05-13 11:04:00,87.754,87.754,87.712,87.714,141899999.0
2005-05-13 11:05:00,87.745,87.758,87.701,87.701,214600000.0
2005-05-13 11:06:00,87.712,87.712,87.644,87.651,192300000.0
2005-05-13 11:07:00,87.663,87.684,87.652,87.675,202899998.0
2005-05-13 11:08:00,87.656,87.7,87.656,87.678,228600001.0
2005-05-13 11:09:00,87.679,87.698,87.669,87.679,340799996.0
2005-05-13 11:10:00,87.707,87.732,87.689,87.692,217300002.0
2005-05-13 11:11:00,87.708,87.726,87.684,87.703,432100003.0
2005-05-13 11:12:00,87.716,87.716,87.685,87.69,165299997.0
2005-05-13 11:13:00,87.704,87.721,87.682,87.695,197599998.0
2005-05-13 11:14:00,87.716,87.73,87.696,87.702,293799999.0
2005-05-13 11:15:00,87.718,87.726,87.694,87.708,347200002.0
2005-05-13 11:16:00,87.726,87.726,87.681,87.681,163600000.0
2005-05-13 11:17:00,87.677,87.715,87.674,87.696,277899996.0
2005-05-13 11:18:00,87.702,87.711,87.679,87.682,292999995.0
2005-05-13 11:19:00,87.69,87.716,87.679,87.692,185299998.0
2005-05-13 11:20:00,87.687,87.711,87.677,87.71,305899998.0
2005-05-13 11:21:00,87.693,87.72,87.685,87.702,287300002.0
2005-05-13 11:22:00,87.7,87.708,87.669,87.679,166299998.0
2005-05-13 11:23:00,87.679,87.684,87.649,87.662,217199998.0
2005-05-13 11:24:00,87.657,87.692,87.656,87.683,178200003.0
2005-05-13 11:25:00,87.69,87.7,87.65,87.653,193599999.0
2005-05-13 11:26:00,87.692,87.692,87.65,87.657,380199999.0
2005-05-13 11:27:00,87.682,87.685,87.643,87.655,214499998.0
2005-05-13 11:28:00,87.675,87.686,87.648,87.648,258100003.0
2005-05-13 11:29:00,87.672,87.685,87.644,87.657,224900000.0
2005-05-13 11:30:00,87.652,87.685,87.648,87.685,302699998.0
2005-05-13 11:31:00,87.701,87.723,87.68,87.715,212799997.0
2005-05-13 11:32:00,87.687,87.707,87.673,87.681,391499997.0
2005-05-13 11:33:00,87.67,87.687,87.648,87.648,222299998.0
2005-05-13 11:34:00,87.692,87.697,87.662,87.673,253499998.0
2005-05-13 11:35:00,87.661,87.703,87.632,87.636,283900000.0
2005-05-13 11:36:00,87.623,87.671,87.603,87.642,217499999.0
2005-05-13 11:37:00,87.659,87.673,87.616,87.622,181500000.0
2005-05-13 11:38:00,87.624,87.644,87.598,87.618,124499999.0
2005-05-13 11:39:00,87.623,87.66,87.614,87.635,232300002.0
2005-05-13 11:40:00,87.635,87.671,87.619,87.63,412300000.0
2005-05-13 11:41:00,87.622,87.651,87.599,87.621,361699997.0
2005-05-13 11:42:00,87.602,87.621,87.584,87.601,159100002.0
2005-05-13 11:43:00,87.587,87.609,87.556,87.565,142099998.0
2005-05-13 11:44:00,87.558,87.581,87.549,87.558,320400007.0
2005-05-13 11:45:00,87.543,87.586,87.543,87.583,340499999.0
2005-05-13 11:46:00,87.536,87.574,87.535,87.556,243899995.0
2005-05-13 11:47:00,87.55,87.57,87.535,87.546,229299998.0
2005-05-13 11:48:00,87.556,87.566,87.527,87.546,321799996.0
2005-05-13 11:49:00,87.521,87.57,87.521,87.56,245399997.0
2005-05-13 11:50:00,87.575,87.582,87.526,87.53,189599998.0
2005-05-13 11:51:00,87.519,87.555,87.512,87.525,134400001.0
2005-05-13 11:52:00,87.515,87.544,87.5,87.519,371099996.0
2005-05-13 11:53:00,87.529,87.553,87.51,87.53,259599997.0
2005-05-13 11:54:00,87.509,87.527,87.495,87.503,243899992.0
2005-05-13 11:55:00,87.527,87.527,87.5,87.513,239699998.0
2005-05-13 11:56:00,87.516,87.529,87.493,87.513,248499999.0
2005-05-13 11:57:00,87.491,87.541,87.487,87.538,177999999.0
2005-05-13 11:58:00,87.5,87.536,87.5,87.52,226100000.0
2005-05-13 11:59:00,87.533,87.55,87.509,87.519,194799998.0
2005-05-13 12:00:00,87.504,87.527,87.494,87.516,267300003.0
2005-05-13 12:01:00,87.499,87.531,87.487,87.53,226099995.0
2005-05-13 12:02:00,87.501,87.543,87.48,87.543,195700000.0
2005-05-13 12:03:00,87.521,87.538,87.499,87.521,220099993.0
2005-05-13 12:04:00,87.522,87.531,87.499,87.508,261200002.0
2005-05-13 12:05:00,87.525,87.541,87.504,87.512,253399999.0
2005-05-13 12:06:00,87.494,87.545,87.488,87.535,352200000.0
2005-05-13 12:07:00,87.523,87.536,87.501,87.513,337500001.0
2005-05-13 12:08:00,87.549,87.572,87.535,87.544,163000002.0
2005-05-13 12:09:00,87.559,87.569,87.531,87.531,182600001.0
2005-05-13 12:10:00,87.559,87.562,87.526,87.526,229800004.0
2005-05-13 12:11:00,87.513,87.548,87.508,87.527,307399996.0
2005-05-13 12:12:00,87.524,87.537,87.504,87.504,233599997.0
2005-05-13 12:13:00,87.516,87.529,87.489,87.507,263699998.0
2005-05-13 12:14:00,87.539,87.547,87.515,87.531,288300002.0
2005-05-13 12:15:00,87.557,87.562,87.522,87.527,256299998.0
2005-05-13 12:16:00,87.525,87.569,87.525,87.56,256999999.0
2005-05-13 12:17:00,87.546,87.6,87.546,87.574,183600001.0
2005-05-13 12:18:00,87.569,87.583,87.548,87.551,208000001.0
2005-05-13 12:19:00,87.58,87.588,87.56,87.56,304799998.0
2005-05-13 12:20:00,87.542,87.589,87.541,87.567,165600003.0
2005-05-13 12:21:00,87.541,87.58,87.54,87.572,195500001.0
2005-05-13 12:22:00,87.57,87.602,87.549,87.594,282500000.0
2005-05-13 12:23:00,87.575,87.6,87.565,87.571,282900001.0
2005-05-13 12:24:00,87.552,87.577,87.541,87.558,256599997.0
2005-05-13 12:25:00,87.527,87.569,87.527,87.553,322600000.0
2005-05-13 12:26:00,87.552,87.572,87.528,87.549,156199999.0
2005-05-13 12:27:00,87.548,87.569,87.54,87.555,241199996.0
2005-05-13 12:28:00,87.561,87.581,87.549,87.553,238299999.0
2005-05-13 12:29:00,87.56,87.569,87.534,87.55,269199998.0
2005-05-13 12:30:00,87.536,87.57,87.53,87.541,253300004.0
2005-05-13 12:31:00,87.524,87.557,87.519,87.546,197699999.0
2005-05-13 12:32:00,87.532,87.554,87.528,87.55,225399997.0
2005-05-13 12:33:00,87.537,87.558,87.518,87.521,117400000.0
2005-05-13 12:34:00,87.547,87.555,87.519,87.532,330700001.0
2005-05-13 12:35:00,87.54,87.57,87.54,87.556,201499998.0
2005-05-13 12:36:00,87.548,87.574,87.531,87.548,220700000.0
2005-05-13 12:37:00,87.551,87.577,87.535,87.559,302200002.0
2005-05-13 12:38:00,87.571,87.571,87.545,87.554,207900000.0
2005-05-13 12:39:00,87.552,87.563,87.53,87.557,137400000.0
2005-05-13 12:40:00,87.547,87.583,87.54,87.556,315499997.0
2005-05-13 12:41:00,87.582,87.582,87.557,87.565,150300000.0
2005-05-13 12:42:00,87.557,87.589,87.551,87.585,214100000.0
2005-05-13 12:43:00,87.56,87.575,87.531,87.56,178100001.0
2005-05-13 12:44:00,87.548,87.57,87.543,87.566,302199997.0
2005-05-13 12:45:00,87.536,87.582,87.536,87.582,293599999.0
2005-05-13 12:46:00,87.565,87.59,87.561,87.585,320899999.0
2005-05-13 12:47:00,87.559,87.584,87.554,87.575,221400001.0
2005-05-13 12:48:00,87.583,87.6,87.562,87.577,298499996.0
2005-05-13 12:49:00,87.571,87.591,87.558,87.583,268000004.0
2005-05-13 12:50:00,87.585,87.585,87.548,87.561,331899996.0
2005-05-13 12:51:00,87.554,87.579,87.552,87.577,233300001.0
2005-05-13 12:52:00,87.547,87.574,87.547,87.563,328999999.0
2005-05-13 12:53:00,87.56,87.565,87.515,87.561,305300000.0
2005-05-13 12:54:00,87.544,87.571,87.538,87.567,169200000.0
2005-05-13 12:55:00,87.546,87.578,87.532,87.56,347499995.0
2005-05-13 12:56:00,87.55,87.578,87.52,87.549,305099995.0
2005-05-13 12:57:00,87.56,87.57,87.539,87.543,317100000.0
2005-05-13 12:58:00,87.538,87.569,87.534,87.548,245700002.0
2005-05-13 12:59:00,87.536,87.581,87.527,87.527,231700003.0
2005-05-13 13:00:00,87.558,87.586,87.541,87.547,358499998.0
2005-05-13 13:01:00,87.585,87.585,87.547,87.55,226299996.0
2005-05-13 13:02:00,87.555,87.593,87.548,87.569,189400000.0
2005-05-13 13:03:00,87.572,87.586,87.551,87.557,312999997.0
2005-05-13 13:04:00,87.562,87.591,87.555,87.574,210400000.0
2005-05-13 13:05:00,87.557,87.58,87.548,87.553,255400002.0
2005-05-13 13:06:00,87.566,87.594,87.55,87.566,277300003.0
2005-05-13 13:07:00,87.594,87.608,87.558,87.558,292199996.0
2005-05-13 13:08:00,87.576,87.602,87.574,87.587,320799997.0
2005-05-13 13:09:00,87.607,87.619,87.579,87.579,209800000.0
2005-05-13 13:10:00,87.59,87.612,87.577,87.586,358300002.0
2005-05-13 13:11:00,87.587,87.595,87.546,87.573,231300005.0
2005-05-13 13:12:00,87.577,87.581,87.544,87.546,346099998.0
2005-05-13 13:13:00,87.543,87.579,87.532,87.559,237000002.0
2005-05-13 13:14:00,87.564,87.587,87.556,87.567,357700000.0
2005-05-13 13:15:00,87.56,87.587,87.553,87.578,266600000.0
2005-05-13 13:16:00,87.564,87.583,87.551,87.575,230899999.0
2005-05-13 13:17:00,87.565,87.605,87.542,87.589,251499998.0
2005-05-13 13:18:00,87.599,87.607,87.581,87.606,243800000.0
2005-05-13 13:19:00,87.601,87.619,87.584,87.584,202400000.0
2005-05-13 13:20:00,87.589,87.616,87.577,87.577,166699998.0
2005-05-13 13:21:00,87.577,87.599,87.566,87.569,213800001.0
2005-05-13 13:22:00,87.6,87.627,87.582,87.601,326300000.0
2005-05-13 13:23:00,87.629,87.637,87.612,87.619,244399998.0
2005-05-13 13:24:00,87.611,87.616,87.585,87.596,258800000.0
2005-05-13 13:25:00,87.588,87.599,87.564,87.571,237600000.0
2005-05-13 13:26:00,87.568,87.591,87.554,87.581,330699997.0
2005-05-13 13:27:00,87.553,87.591,87.551,87.58,297800002.0
2005-05-13 13:28:00,87.6,87.6,87.536,87.536,150099997.0
2005-05-13 13:29:00,87.567,87.571,87.538,87.556,165699999.0
2005-05-13 13:30:00,87.574,87.575,87.541,87.555,290699998.0
2005-05-13 13:31:00,87.548,87.574,87.546,87.565,368399997.0
2005-05-13 13:32:00,87.567,87.581,87.547,87.554,207800001.0
2005-05-13 13:33:00,87.546,87.581,87.543,87.55,180699997.0
2005-05-13 13:34:00,87.553,87.569,87.53,87.561,233700001.0
2005-05-13 13:35:00,87.561,87.569,87.532,87.56,163500000.0
2005-05-13 13:36:00,87.549,87.565,87.537,87.557,210200001.0
2005-05-13 13:37:00,87.562,87.575,87.535,87.535,405699997.0
2005-05-13 13:38:00,87.564,87.564,87.514,87.514,218899998.0
2005-05-13 13:39:00,87.535,87.554,87.507,87.519,240199999.0
2005-05-13 13:40:00,87.524,87.544,87.514,87.544,241400001.0
2005-05-13 13:41:00,87.504,87.564,87.504,87.55,223100000.0
2005-05-13 13:42:00,87.504,87.538,87.497,87.52,211100001.0
2005-05-13 13:43:00,87.527,87.541,87.501,87.515,174299999.0
2005-05-13 13:44:00,87.521,87.539,87.511,87.523,361099997.0
2005-05-13 13:45:00,87.505,87.557,87.505,87.542,200099998.0
2005-05-13 13:46:00,87.538,87.554,87.523,87.54,264999997.0
2005-05-13 13:47:00,87.512,87.555,87.512,87.539,238500004.0
2005-05-13 13:48:00,87.518,87.524,87.484,87.484,177599998.0
2005-05-13 13:49:00,87.474,87.49,87.456,87.458,231900002.0
2005-05-13 13:50:00,87.487,87.509,87.466,87.478,289100000.0
2005-05-13 13:51:00,87.484,87.512,87.481,87.502,145899998.0
2005-05-13 13:52:00,87.493,87.513,87.474,87.491,343300001.0
2005-05-13 13:53:00,87.498,87.527,87.487,87.51,430200003.0
2005-05-13 13:54:00,87.491,87.516,87.473,87.494,209900002.0
2005-05-13 13:55:00,87.504,87.52,87.486,87.493,243999998.0
2005-05-13 13:56:00,87.488,87.504,87.474,87.504,161200003.0
2005-05-13 13:57:00,87.496,87.511,87.469,87.495,258399997.0
2005-05-13 13:58:00,87.49,87.497,87.467,87.47,340100002.0
2005-05-13 13:59:00,87.477,87.506,87.474,87.486,256200000.0
2005-05-13 14:00:00,87.48,87.519,87.47,87.519,362899999.0
2005-05-13 14:01:00,87.496,87.504,87.473,87.489,282000000.0
2005-05-13 14:02:00,87.502,87.512,87.478,87.496,173200002.0
2005-05-13 14:03:00,87.484,87.504,87.477,87.497,254400000.0
2005-05-13 14:04:00,87.507,87.511,87.479,87.479,347799999.0
2005-05-13 14:05:00,87.487,87.507,87.471,87.489,132000002.0
2005-05-13 14:06:00,87.487,87.5,87.467,87.467,285899999.0
2005-05-13 14:07:00,87.466,87.491,87.464,87.479,208199999.0
2005-05-13 14:08:00,87.472,87.502,87.46,87.465,211900001.0
2005-05-13 14:09:00,87.473,87.49,87.454,87.455,308199997.0
2005-05-13 14:10:00,87.447,87.48,87.442,87.471,356200000.0
2005-05-13 14:11:00,87.465,87.489,87.457,87.475,226899998.0
2005-05-13 14:12:00,87.482,87.482,87.451,87.451,231499996.0
2005-05-13 14:13:00,87.464,87.481,87.452,87.462,198700000.0
2005-05-13 14:14:00,87.462,87.484,87.446,87.471,321400001.0
2005-05-13 14:15:00,87.479,87.489,87.457,87.468,244700000.0
2005-05-13 14:16:00,87.467,87.5,87.463,87.472,224299999.0
2005-05-13 14:17:00,87.48,87.504,87.463,87.482,198900001.0
2005-05-13 14:18:00,87.495,87.531,87.48,87.517,234499996.0
2005-05-13 14:19:00,87.53,87.54,87.513,87.53,271499997.0
2005-05-13 14:20:00,87.517,87.541,87.502,87.528,348199997.0
2005-05-13 14:21:00,87.519,87.534,87.491,87.523,204099997.0
2005-05-13 14:22:00,87.501,87.504,87.476,87.485,346699998.0
2005-05-13 14:23:00,87.486,87.517,87.482,87.5,293100002.0
2005-05-13 14:24:00,87.475,87.499,87.455,87.472,148200001.0
2005-05-13 14:25:00,87.463,87.477,87.432,87.449,208800001.0
2005-05-13 14:26:00,87.406,87.431,87.394,87.412,208299999.0
2005-05-13 14:27:00,87.405,87.45,87.405,87.434,204399999.0
2005-05-13 14:28:00,87.446,87.46,87.41,87.425,251699998.0
2005-05-13 14:29:00,87.447,87.455,87.42,87.437,312099998.0
2005-05-13 14:30:00,87.423,87.444,87.387,87.387,263699999.0
2005-05-13 14:31:00,87.402,87.428,87.366,87.412,466200001.0
2005-05-13 14:32:00,87.391,87.421,87.389,87.41,193700001.0
2005-05-13 14:33:00,87.41,87.426,87.393,87.406,207500004.0
2005-05-13 14:34:00,87.409,87.455,87.382,87.388,147699997.0
2005-05-13 14:35:00,87.401,87.423,87.376,87.416,303000000.0
2005-05-13 14:36:00,87.389,87.41,87.367,87.39,209999997.0
2005-05-13 14:37:00,87.388,87.41,87.38,87.384,294699993.0
2005-05-13 14:38:00,87.4,87.409,87.366,87.366,190600000.0
2005-05-13 14:39:00,87.39,87.396,87.358,87.367,287600001.0
2005-05-13 14:40:00,87.408,87.408,87.37,87.388,186799996.0
2005-05-13 14:41:00,87.376,87.408,87.346,87.365,336700000.0
2005-05-13 14:42:00,87.378,87.394,87.361,87.379,280900003.0
2005-05-13 14:43:00,87.397,87.406,87.365,87.388,210200002.0
2005-05-13 14:44:00,87.383,87.408,87.365,87.408,165999999.0
2005-05-13 14:45:00,87.381,87.419,87.376,87.397,300800002.0
2005-05-13 14:46:00,87.386,87.403,87.369,87.389,200300001.0
2005-05-13 14:47:00,87.381,87.415,87.362,87.415,223599999.0
2005-05-13 14:48:00,87.415,87.425,87.375,87.391,294500003.0
2005-05-13 14:49:00,87.4,87.429,87.392,87.412,234099997.0
2005-05-13 14:50:00,87.409,87.433,87.389,87.407,399000003.0
2005-05-13 14:51:00,87.419,87.441,87.405,87.429,326800004.0
2005-05-13 14:52:00,87.445,87.462,87.429,87.441,230799998.0
2005-05-13 14:53:00,87.449,87.462,87.433,87.442,203399999.0
2005-05-13 14:54:00,87.461,87.472,87.426,87.442,329599999.0
2005-05-13 14:55:00,87.45,87.486,87.442,87.46,281500001.0
2005-05-13 14:56:00,87.455,87.495,87.454,87.48,294500000.0
2005-05-13 14:57:00,87.451,87.479,87.436,87.454,229099993.0
2005-05-13 14:58:00,87.44,87.476,87.44,87.47,209399999.0
2005-05-13 14:59:00,87.462,87.489,87.434,87.482,223600001.0
2005-05-13 15:00:00,87.468,87.503,87.462,87.49,367699999.0
2005-05-13 15:01:00,87.481,87.502,87.466,87.482,271200001.0
2005-05-13 15:02:00,87.481,87.481,87.452,87.456,327499997.0
2005-05-13 15:03:00,87.432,87.475,87.432,87.464,283700000.0
2005-05-13 15:04:00,87.44,87.476,87.428,87.447,278499998.0
2005-05-13 15:05:00,87.426,87.457,87.42,87.448,225900002.0
2005-05-13 15:06:00,87.418,87.445,87.403,87.408,275499997.0
2005-05-13 15:07:00,87.394,87.433,87.391,87.409,191399998.0
2005-05-13 15:08:00,87.435,87.435,87.395,87.41,246199998.0
2005-05-13 15:09:00,87.414,87.434,87.405,87.431,248300000.0
2005-05-13 15:10:00,87.406,87.44,87.403,87.435,221999998.0
2005-05-13 15:11:00,87.427,87.433,87.389,87.427,261900002.0
2005-05-13 15:12:00,87.404,87.433,87.397,87.433,225699999.0
2005-05-13 15:13:00,87.418,87.452,87.398,87.434,196199999.0
2005-05-13 15:14:00,87.456,87.467,87.428,87.449,199299999.0
2005-05-13 15:15:00,87.46,87.478,87.435,87.449,222099998.0
2005-05-13 15:16:00,87.452,87.472,87.412,87.412,356499996.0
2005-05-13 15:17:00,87.396,87.444,87.396,87.43,407699999.0
2005-05-13 15:18:00,87.41,87.456,87.408,87.456,321500002.0
2005-05-13 15:19:00,87.444,87.482,87.432,87.466,300300004.0
2005-05-13 15:20:00,87.456,87.492,87.452,87.478,245399999.0
2005-05-13 15:21:00,87.481,87.481,87.446,87.459,169499998.0
2005-05-13 15:22:00,87.446,87.473,87.414,87.473,231600002.0
2005-05-13 15:23:00,87.467,87.478,87.449,87.454,294899999.0
2005-05-13 15:24:00,87.465,87.486,87.462,87.477,287400007.0
2005-05-13 15:25:00,87.495,87.515,87.467,87.515,211799998.0
2005-05-13 15:26:00,87.499,87.556,87.499,87.551,176699998.0
2005-05-13 15:27:00,87.541,87.577,87.536,87.552,383299997.0
2005-05-13 15:28:00,87.551,87.587,87.544,87.585,238599996.0
2005-05-13 15:29:00,87.569,87.582,87.542,87.542,280300004.0
2005-05-13 15:30:00,87.577,87.584,87.54,87.563,282300002.0
2005-05-13 15:31:00,87.567,87.594,87.555,87.586,200699996.0
2005-05-13 15:32:00,87.603,87.603,87.573,87.588,253500001.0
2005-05-13 15:33:00,87.582,87.599,87.562,87.562,259200001.0
2005-05-13 15:34:00,87.572,87.593,87.562,87.582,415700004.0
2005-05-13 15:35:00,87.56,87.589,87.554,87.56,342500002.0
2005-05-13 15:36:00,87.565,87.589,87.555,87.565,321000007.0
2005-05-13 15:37:00,87.551,87.563,87.529,87.543,365599995.0
2005-05-13 15:38:00,87.514,87.546,87.513,87.546,216499998.0
2005-05-13 15:39:00,87.547,87.549,87.505,87.505,152999997.0
2005-05-13 15:40:00,87.542,87.544,87.509,87.509,181700000.0
2005-05-13 15:41:00,87.517,87.538,87.506,87.525,276100005.0
2005-05-13 15:42:00,87.55,87.554,87.516,87.52,160399999.0
2005-05-13 15:43:00,87.552,87.559,87.527,87.529,203199999.0
2005-05-13 15:44:00,87.513,87.559,87.513,87.549,216199998.0
2005-05-13 15:45:00,87.558,87.576,87.537,87.557,361499998.0
2005-05-13 15:46:00,87.593,87.593,87.548,87.549,256800000.0
2005-05-13 15:47:00,87.553,87.605,87.543,87.569,168599999.0
2005-05-13 15:48:00,87.563,87.583,87.503,87.506,242299995.0
2005-05-13 15:49:00,87.477,87.516,87.477,87.499,294700000.0
2005-05-13 15:50:00,87.503,87.554,87.486,87.532,207600001.0
2005-05-13 15:51:00,87.555,87.575,87.549,87.573,362399997.0
2005-05-13 15:52:00,87.588,87.599,87.557,87.571,382699998.0
2005-05-13 15:53:00,87.607,87.62,87.583,87.606,345799999.0
2005-05-13 15:54:00,87.589,87.613,87.562,87.562,335399996.0
2005-05-13 15:55:00,87.593,87.621,87.589,87.612,220900000.0
2005-05-13 15:56:00,87.6,87.622,87.576,87.585,279200000.0
2005-05-13 15:57:00,87.588,87.609,87.57,87.585,282700005.0
2005-05-13 15:58:00,87.572,87.599,87.544,87.552,270099998.0
2005-05-13 15:59:00,87.539,87.568,87.525,87.545,364699997.0
2005-05-13 16:00:00,87.533,87.566,87.523,87.537,222499999.0
2005-05-13 16:01:00,87.533,87.553,87.494,87.506,312099999.0
2005-05-13 16:02:00,87.511,87.524,87.492,87.5,177199998.0
2005-05-13 16:03:00,87.515,87.533,87.496,87.533,278500005.0
2005-05-13 16:04:00,87.523,87.532,87.481,87.481,309999995.0
2005-05-13 16:05:00,87.497,87.513,87.485,87.493,209799996.0
2005-05-13 16:06:00,87.513,87.526,87.488,87.506,329699999.0
2005-05-13 16:07:00,87.49,87.504,87.476,87.497,263000000.0
2005-05-13 16:08:00,87.493,87.521,87.476,87.506,235800000.0
2005-05-13 16:09:00,87.511,87.526,87.493,87.495,188999997.0
2005-05-13 16:10:00,87.506,87.568,87.493,87.532,347099992.0
2005-05-13 16:11:00,87.538,87.562,87.522,87.537,365799999.0
2005-05-13 16:12:00,87.548,87.604,87.548,87.603,249500001.0
2005-05-13 16:13:00,87.567,87.604,87.55,87.582,174499997.0
2005-05-13 16:14:00,87.584,87.59,87.554,87.566,255099995.0
2005-05-13 16:15:00,87.575,87.575,87.521,87.532,254699997.0
2005-05-13 16:16:00,87.57,87.583,87.548,87.553,309799997.0
2005-05-13 16:17:00,87.566,87.576,87.527,87.527,113199998.0
2005-05-13 16:18:00,87.563,87.582,87.552,87.562,153700000.0
2005-05-13 16:19:00,87.567,87.589,87.554,87.57,204099997.0
2005-05-13 16:20:00,87.583,87.59,87.557,87.568,212599999.0
2005-05-13 16:21:00,87.571,87.584,87.554,87.575,122800001.0
2005-05-13 16:22:00,87.595,87.599,87.561,87.563,179700000.0
2005-05-13 16:23:00,87.572,87.585,87.551,87.557,174900001.0
2005-05-13 16:24:00,87.569,87.579,87.538,87.558,194600003.0
2005-05-13 16:25:00,87.566,87.58,87.545,87.552,181200000.0
2005-05-13 16:26:00,87.589,87.614,87.572,87.604,185299997.0
2005-05-13 16:27:00,87.572,87.594,87.549,87.561,270800000.0
2005-05-13 16:28:00,87.547,87.56,87.523,87.531,462100003.0
2005-05-13 16:29:00,87.53,87.567,87.527,87.545,233500004.0
2005-05-13 16:30:00,87.55,87.589,87.535,87.56,248199997.0
2005-05-13 16:31:00,87.541,87.584,87.541,87.58,355400003.0
2005-05-13 16:32:00,87.574,87.594,87.543,87.543,159699998.0
2005-05-13 16:33:00,87.536,87.577,87.536,87.568,356400001.0
2005-05-13 16:34:00,87.562,87.597,87.554,87.568,237200000.0
2005-05-13 16:35:00,87.574,87.611,87.565,87.586,250900000.0
2005-05-13 16:36:00,87.598,87.608,87.568,87.568,224499999.0
2005-05-13 16:37:00,87.558,87.6,87.556,87.579,338700000.0
2005-05-13 16:38:00,87.577,87.599,87.552,87.58,173700001.0
2005-05-13 16:39:00,87.588,87.613,87.569,87.581,367799999.0
2005-05-13 16:40:00,87.588,87.601,87.563,87.572,265100001.0
2005-05-13 16:41:00,87.6,87.606,87.566,87.566,279200001.0
2005-05-13 16:42:00,87.573,87.597,87.553,87.582,169400000.0
2005-05-13 16:43:00,87.574,87.589,87.557,87.561,334799997.0
2005-05-13 16:44:00,87.594,87.594,87.558,87.566,319899999.0
2005-05-13 16:45:00,87.592,87.6,87.568,87.576,259000000.0
2005-05-13 16:46:00,87.605,87.605,87.562,87.57,262499998.0
2005-05-13 16:47:00,87.58,87.597,87.567,87.582,265499999.0
2005-05-13 16:48:00,87.608,87.617,87.579,87.589,241499998.0
2005-05-13 16:49:00,87.59,87.617,87.582,87.593,315400001.0
2005-05-13 16:50:00,87.599,87.617,87.58,87.593,186499996.0
2005-05-13 16:51:00,87.59,87.612,87.566,87.591,370299997.0
2005-05-13 16:52:00,87.588,87.605,87.562,87.582,288499997.0
2005-05-13 16:53:00,87.585,87.626,87.575,87.62,231100002.0
2005-05-13 16:54:00,87.585,87.615,87.578,87.589,143099998.0
2005-05-13 16:55:00,87.576,87.634,87.576,87.622,236099999.0
2005-05-13 16:56:00,87.613,87.661,87.599,87.642,154599998.0
2005-05-13 16:57:00,87.655,87.667,87.625,87.64,284400000.0
2005-05-13 16:58:00,87.646,87.652,87.618,87.629,240900001.0
2005-05-13 16:59:00,87.603,87.66,87.603,87.639,297499995.0
2005-05-13 17:00:00,87.625,87.663,87.62,87.658,217599998.0
2005-05-13 17:01:00,87.62,87.651,87.604,87.625,295299997.0
2005-05-13 17:02:00,87.621,87.638,87.601,87.627,190200000.0
2005-05-13 17:03:00,87.605,87.632,87.59,87.599,217599998.0
2005-05-13 17:04:00,87.61,87.629,87.595,87.601,286600000.0
2005-05-13 17:05:00,87.608,87.614,87.57,87.57,235400001.0
2005-05-13 17:06:00,87.596,87.597,87.562,87.562,256999999.0
2005-05-13 17:07:00,87.581,87.599,87.568,87.583,175699999.0
2005-05-13 17:08:00,87.594,87.595,87.562,87.579,279000000.0
2005-05-13 17:09:00,87.561,87.605,87.544,87.59,175700002.0
2005-05-13 17:10:00,87.553,87.589,87.553,87.582,143399999.0
2005-05-13 17:11:00,87.583,87.6,87.562,87.571,137999997.0
2005-05-13 17:12:00,87.61,87.614,87.581,87.596,385399997.0
2005-05-13 17:13:00,87.615,87.616,87.577,87.601,246499995.0
2005-05-13 17:14:00,87.576,87.608,87.575,87.607,307200000.0
2005-05-13 17:15:00,87.603,87.606,87.575,87.575,258700000.0
2005-05-13 17:16:00,87.569,87.583,87.548,87.568,184900001.0
2005-05-13 17:17:00,87.572,87.601,87.566,87.586,202000002.0
2005-05-13 17:18:00,87.583,87.604,87.58,87.604,159000003.0
2005-05-13 17:19:00,87.605,87.623,87.592,87.605,210300000.0
2005-05-13 17:20:00,87.602,87.616,87.576,87.595,289700005.0
2005-05-13 17:21:00,87.585,87.602,87.56,87.574,271699996.0
2005-05-13 17:22:00,87.59,87.598,87.557,87.557,155199999.0
2005-05-13 17:23:00,87.567,87.589,87.556,87.589,253500000.0
2005-05-13 17:24:00,87.576,87.598,87.57,87.598,289399995.0
2005-05-13 17:25:00,87.576,87.605,87.574,87.577,254799998.0
2005-05-13 17:26:00,87.583,87.593,87.561,87.562,210099998.0
2005-05-13 17:27:00,87.59,87.593,87.557,87.557,197300001.0
2005-05-13 17:28:00,87.567,87.588,87.558,87.575,259000000.0
2005-05-13 17:29:00,87.585,87.599,87.553,87.566,189899998.0
2005-05-13 17:30:00,87.58,87.592,87.565,87.57,214199997.0
2005-05-13 17:31:00,87.568,87.6,87.557,87.573,184599997.0
2005-05-13 17:32:00,87.574,87.604,87.574,87.592,414100004.0
2005-05-13 17:33:00,87.578,87.606,87.569,87.588,345499998.0
2005-05-13 17:34:00,87.6,87.612,87.588,87.596,281599998.0
2005-05-13 17:35:00,87.622,87.622,87.565,87.565,198599998.0
2005-05-13 17:36:00,87.587,87.614,87.579,87.588,170700001.0
2005-05-13 17:37:00,87.586,87.599,87.565,87.581,208899997.0
2005-05-13 17:38:00,87.606,87.629,87.587,87.608,257600002.0
2005-05-13 17:39:00,87.602,87.612,87.582,87.585,267100002.0
2005-05-13 17:40:00,87.576,87.616,87.575,87.614,147299997.0
2005-05-13 17:41:00,87.595,87.607,87.58,87.585,231700006.0
2005-05-13 17:42:00,87.599,87.622,87.593,87.612,147099997.0
2005-05-13 17:43:00,87.605,87.619,87.586,87.619,377499997.0
2005-05-13 17:44:00,87.611,87.628,87.589,87.6,243600002.0
2005-05-13 17:45:00,87.602,87.623,87.592,87.61,227299999.0
2005-05-13 17:46:00,87.594,87.621,87.582,87.582,305199998.0
2005-05-13 17:47:00,87.584,87.607,87.574,87.588,245599999.0
2005-05-13 17:48:00,87.575,87.607,87.572,87.6,235199998.0
2005-05-13 17:49:00,87.579,87.616,87.579,87.606,199499997.0
2005-05-13 17:50:00,87.598,87.613,87.579,87.592,261399999.0
2005-05-13 17:51:00,87.601,87.632,87.592,87.604,205799998.0
2005-05-13 17:52:00,87.602,87.628,87.596,87.615,193700002.0
2005-05-13 17:53:00,87.609,87.631,87.596,87.621,171900000.0
2005-05-13 17:54:00,87.608,87.625,87.589,87.615,234499997.0
2005-05-13 17:55:00,87.602,87.619,87.587,87.601,241399999.0
2005-05-13 17:56:00,87.586,87.617,87.583,87.607,163999998.0
2005-05-13 17:57:00,87.617,87.625,87.58,87.58,211999999.0
2005-05-13 17:58:00,87.603,87.617,87.576,87.583,207599999.0
2005-05-13 17:59:00,87.572,87.603,87.568,87.592,171600003.0
2005-05-13 18:00:00,87.596,87.623,87.581,87.598,347100000.0
2005-05-13 18:01:00,87.618,87.633,87.586,87.599,1827399999.0
2005-05-13 18:02:00,87.62,87.63,87.6,87.6,1664099988.0
2005-05-13 18:03:00,87.59,87.59,87.58,87.58,1664099988.0
2005-05-13 18:04:00,87.59,87.59,87.56,87.56,1664099988.0
2005-05-13 18:05:00,87.57,87.58,87.57,87.57,1664099988.0
2005-05-13 18:06:00,87.57,87.59,87.57,87.58,1664099988.0
2005-05-13 18:07:00,87.59,87.59,87.58,87.58,1664099988.0
2005-05-13 18:08:00,87.59,87.59,87.58,87.59,1664099988.0
2005-05-13 18:09:00,87.6,87.6,87.58,87.59,1664099988.0
2005-05-13 18:10:00,87.583,87.614,87.563,87.587,1664099988.0
2005-05-13 18:11:00,87.584,87.617,87.569,87.575,963899989.0
2005-05-13 18:12:00,87.587,87.597,87.557,87.557,1275100002.0
2005-05-13 18:13:00,87.591,87.622,87.569,87.588,2091999983.0
2005-05-13 18:14:00,87.6,87.6,87.59,87.6,1190800008.0
2005-05-13 18:15:00,87.61,87.61,87.6,87.6,1190800008.0
2005-05-13 18:16:00,87.59,87.6,87.59,87.59,1190800008.0
2005-05-13 18:17:00,87.566,87.605,87.528,87.536,1190800008.0
2005-05-13 18:18:00,87.564,87.592,87.545,87.575,1177399989.0
2005-05-13 18:19:00,87.58,87.602,87.532,87.561,1999899997.0
2005-05-13 18:20:00,87.558,87.582,87.537,87.551,1866799991.0
2005-05-13 18:21:00,87.558,87.571,87.535,87.55,1745899999.0
2005-05-13 18:22:00,87.55,87.572,87.524,87.565,1349900002.0
2005-05-13 18:23:00,87.58,87.58,87.56,87.58,1986499984.0
2005-05-13 18:24:00,87.57,87.57,87.56,87.57,1986499984.0
2005-05-13 18:25:00,87.53,87.574,87.53,87.561,1986499984.0
2005-05-13 18:26:00,87.58,87.593,87.539,87.568,1845299988.0
2005-05-13 18:27:00,87.55,87.579,87.545,87.56,1572699996.0
2005-05-13 18:28:00,87.572,87.582,87.54,87.556,1546699984.0
2005-05-13 18:29:00,87.572,87.604,87.541,87.582,1133299991.0
2005-05-13 18:30:00,87.588,87.596,87.545,87.564,882600000.0
2005-05-13 18:31:00,87.559,87.585,87.544,87.569,1470199995.0
2005-05-13 18:32:00,87.579,87.591,87.549,87.559,1776899992.0
2005-05-13 18:33:00,87.57,87.57,87.57,87.57,1908799989.0
2005-05-13 18:34:00,87.56,87.56,87.56,87.56,1908799989.0
2005-05-13 18:35:00,87.56,87.575,87.524,87.524,1908799989.0
2005-05-13 18:36:00,87.546,87.572,87.526,87.544,915399991.0
2005-05-13 18:37:00,87.542,87.557,87.518,87.545,946900000.0
2005-05-13 18:38:00,87.56,87.566,87.518,87.533,773799994.0
2005-05-13 18:39:00,87.517,87.555,87.517,87.543,1084300004.0
2005-05-13 18:40:00,87.533,87.577,87.533,87.555,1460999994.0
2005-05-13 18:41:00,87.557,87.605,87.545,87.562,773899998.0
2005-05-13 18:42:00,87.561,87.591,87.555,87.573,1280600000.0
2005-05-13 18:43:00,87.552,87.594,87.543,87.553,457599999.0
2005-05-13 18:44:00,87.575,87.602,87.547,87.547,861700000.0
2005-05-13 18:45:00,87.575,87.587,87.554,87.555,708300004.0
2005-05-13 18:46:00,87.578,87.615,87.555,87.584,670299995.0
2005-05-13 18:47:00,87.586,87.631,87.576,87.61,149399998.0
2005-05-13 18:48:00,87.608,87.635,87.598,87.635,496100003.0
2005-05-13 18:49:00,87.641,87.691,87.636,87.676,717100002.0
2005-05-13 18:50:00,87.664,87.698,87.647,87.652,968599993.0
2005-05-13 18:51:00,87.68,87.701,87.663,87.692,1016900001.0
2005-05-13 18:52:00,87.682,87.697,87.65,87.692,1289499996.0
2005-05-13 18:53:00,87.693,87.732,87.669,87.732,1780599990.0
2005-05-13 18:54:00,87.747,87.766,87.701,87.701,1451799994.0
2005-05-13 18:55:00,87.695,87.73,87.672,87.705,1862400001.0
2005-05-13 18:56:00,87.687,87.715,87.671,87.696,290599999.0
2005-05-13 18:57:00,87.702,87.718,87.666,87.674,518400000.0
2005-05-13 18:58:00,87.676,87.693,87.647,87.673,1106999995.0
2005-05-13 18:59:00,87.651,87.686,87.636,87.681,994900000.0
2005-05-13 19:00:00,87.687,87.718,87.675,87.699,224199997.0
2005-05-13 19:01:00,87.705,87.726,87.682,87.685,609399992.0
2005-05-13 19:02:00,87.656,87.678,87.622,87.641,246999997.0
2005-05-13 19:03:00,87.668,87.693,87.646,87.672,572000001.0
2005-05-13 19:04:00,87.655,87.703,87.645,87.662,437999998.0
2005-05-13 19:05:00,87.671,87.692,87.648,87.654,488399995.0
2005-05-13 19:06:00,87.642,87.679,87.63,87.676,1002199995.0
2005-05-13 19:07:00,87.662,87.67,87.622,87.622,1199099996.0
2005-05-13 19:08:00,87.633,87.661,87.621,87.641,1653499984.0
2005-05-13 19:09:00,87.643,87.666,87.624,87.637,949999999.0
2005-05-13 19:10:00,87.656,87.674,87.633,87.663,231500000.0
2005-05-13 19:11:00,87.671,87.671,87.627,87.632,482399996.0
2005-05-13 19:12:00,87.639,87.664,87.632,87.645,329399998.0
2005-05-13 19:13:00,87.637,87.657,87.617,87.645,314300002.0
2005-05-13 19:14:00,87.654,87.665,87.63,87.639,462500001.0
2005-05-13 19:15:00,87.65,87.678,87.627,87.662,938899997.0
2005-05-13 19:16:00,87.649,87.677,87.638,87.654,535500001.0
2005-05-13 19:17:00,87.648,87.691,87.635,87.682,654599996.0
2005-05-13 19:18:00,87.64,87.673,87.637,87.661,674700008.0
2005-05-13 19:19:00,87.633,87.691,87.633,87.669,1253100005.0
2005-05-13 19:20:00,87.693,87.693,87.633,87.668,960899992.0
2005-05-13 19:21:00,87.68,87.692,87.654,87.667,794499991.0
2005-05-13 19:22:00,87.67,87.704,87.67,87.69,161299998.0
2005-05-13 19:23:00,87.659,87.694,87.659,87.673,1422099995.0
2005-05-13 19:24:00,87.685,87.701,87.659,87.682,734399992.0
2005-05-13 19:25:00,87.673,87.69,87.633,87.657,1338699997.0
2005-05-13 19:26:00,87.659,87.678,87.644,87.66,1913400000.0
2005-05-13 19:27:00,87.658,87.683,87.644,87.649,1306900003.0
2005-05-13 19:28:00,87.644,87.687,87.644,87.671,1063599995.0
2005-05-13 19:29:00,87.663,87.683,87.644,87.659,306799993.0
2005-05-13 19:30:00,87.645,87.684,87.638,87.673,961700003.0
2005-05-13 19:31:00,87.642,87.666,87.616,87.663,600999996.0
2005-05-13 19:32:00,87.664,87.689,87.659,87.67,993199992.0
2005-05-13 19:33:00,87.643,87.677,87.635,87.66,563299997.0
2005-05-13 19:34:00,87.667,87.681,87.648,87.658,1253699990.0
2005-05-13 19:35:00,87.654,87.659,87.616,87.632,942599997.0
2005-05-13 19:36:00,87.654,87.675,87.641,87.657,579499995.0
2005-05-13 19:37:00,87.674,87.694,87.652,87.669,213199996.0
2005-05-13 19:38:00,87.666,87.707,87.66,87.693,813499997.0
2005-05-13 19:39:00,87.684,87.689,87.64,87.643,872700000.0
2005-05-13 19:40:00,87.651,87.681,87.645,87.67,672099996.0
2005-05-13 19:41:00,87.664,87.719,87.664,87.691,1080999993.0
2005-05-13 19:42:00,87.705,87.719,87.683,87.69,911299999.0
2005-05-13 19:43:00,87.708,87.717,87.683,87.698,390999994.0
2005-05-13 19:44:00,87.708,87.733,87.685,87.704,934099994.0
2005-05-13 19:45:00,87.675,87.721,87.669,87.713,470199998.0
2005-05-13 19:46:00,87.706,87.737,87.699,87.721,515399996.0
2005-05-13 19:47:00,87.709,87.724,87.685,87.696,319699997.0
2005-05-13 19:48:00,87.681,87.705,87.664,87.687,969400001.0
2005-05-13 19:49:00,87.683,87.707,87.673,87.701,712600002.0
2005-05-13 19:50:00,87.697,87.716,87.681,87.683,423199994.0
2005-05-13 19:51:00,87.673,87.708,87.659,87.674,698700001.0
2005-05-13 19:52:00,87.667,87.711,87.66,87.677,398900002.0
2005-05-13 19:53:00,87.66,87.69,87.65,87.681,678799999.0
2005-05-13 19:54:00,87.683,87.703,87.661,87.678,868699993.0
2005-05-13 19:55:00,87.662,87.694,87.645,87.671,290899997.0
2005-05-13 19:56:00,87.684,87.715,87.641,87.694,581700001.0
2005-05-13 19:57:00,87.688,87.711,87.659,87.71,729000000.0
2005-05-13 19:58:00,87.707,87.707,87.668,87.683,713600000.0
2005-05-13 19:59:00,87.705,87.706,87.664,87.664,867100002.0
2005-05-13 20:00:00,87.682,87.705,87.657,87.658,472199994.0
2005-05-13 20:01:00,87.67,87.687,87.638,87.652,544899994.0
2005-05-13 20:02:00,87.67,87.678,87.633,87.634,526499999.0
2005-05-13 20:03:00,87.636,87.663,87.616,87.639,538099999.0
2005-05-13 20:04:00,87.643,87.661,87.624,87.634,500400001.0
2005-05-13 20:05:00,87.628,87.646,87.614,87.638,513100000.0
2005-05-13 20:06:00,87.614,87.67,87.6,87.621,801799992.0
2005-05-13 20:07:00,87.614,87.637,87.605,87.632,505800002.0
2005-05-13 20:08:00,87.63,87.63,87.598,87.615,695299996.0
2005-05-13 20:09:00,87.614,87.656,87.607,87.643,433200002.0
2005-05-13 20:10:00,87.615,87.644,87.609,87.619,673600001.0
2005-05-13 20:11:00,87.609,87.624,87.575,87.6,1489099993.0
2005-05-13 20:12:00,87.611,87.64,87.585,87.587,1664100001.0
2005-05-13 20:13:00,87.615,87.639,87.605,87.609,898000003.0
2005-05-13 20:14:00,87.618,87.641,87.593,87.603,507499994.0
2005-05-13 20:15:00,87.6,87.635,87.587,87.613,952199999.0
2005-05-13 20:16:00,87.62,87.649,87.592,87.602,1262399986.0
2005-05-13 20:17:00,87.62,87.641,87.605,87.609,262899997.0
2005-05-13 20:18:00,87.624,87.641,87.605,87.615,191500000.0
2005-05-13 20:19:00,87.655,87.675,87.633,87.667,1601499999.0
2005-05-13 20:20:00,87.646,87.66,87.605,87.617,1590100000.0
2005-05-13 20:21:00,87.608,87.638,87.595,87.614,369800000.0
2005-05-13 20:22:00,87.63,87.651,87.607,87.611,953199998.0
2005-05-13 20:23:00,87.634,87.661,87.617,87.629,860799996.0
2005-05-13 20:24:00,87.618,87.646,87.589,87.627,639899989.0
2005-05-13 20:25:00,87.64,87.663,87.618,87.618,925099995.0
2005-05-13 20:26:00,87.642,87.656,87.616,87.628,517599996.0
2005-05-13 20:27:00,87.652,87.672,87.627,87.644,1324299983.0
2005-05-13 20:28:00,87.66,87.66,87.65,87.65,2142800002.0
2005-05-13 20:29:00,87.64,87.66,87.63,87.64,2142800002.0
2005-05-13 20:30:00,87.612,87.649,87.612,87.648,2142800002.0
2005-05-13 20:31:00,87.647,87.647,87.608,87.621,1776199999.0
2005-05-13 20:32:00,87.632,87.652,87.616,87.621,2118500002.0
2005-05-13 20:33:00,87.64,87.648,87.604,87.621,606899997.0
2005-05-13 20:34:00,87.645,87.645,87.605,87.609,561200001.0
2005-05-13 20:35:00,87.613,87.654,87.607,87.64,581600000.0
2005-05-13 20:36:00,87.636,87.666,87.627,87.649,526599995.0
2005-05-13 20:37:00,87.629,87.654,87.601,87.64,566399995.0
2005-05-13 20:38:00,87.645,87.648,87.59,87.599,1627999997.0
2005-05-13 20:39:00,87.6,87.644,87.6,87.643,1054400004.0
2005-05-13 20:40:00,87.615,87.658,87.605,87.631,1848099991.0
2005-05-13 20:41:00,87.622,87.645,87.606,87.627,983299994.0
2005-05-13 20:42:00,87.647,87.66,87.616,87.642,1189500004.0
2005-05-13 20:43:00,87.632,87.656,87.614,87.63,657900000.0
2005-05-13 20:44:00,87.633,87.647,87.596,87.628,1157999997.0
2005-05-13 20:45:00,87.619,87.632,87.588,87.598,1073099988.0
2005-05-13 20:46:00,87.63,87.636,87.599,87.601,814300002.0
2005-05-13 20:47:00,87.613,87.651,87.613,87.635,1309999999.0
2005-05-13 20:48:00,87.635,87.658,87.616,87.618,799899990.0
2005-05-13 20:49:00,87.632,87.645,87.591,87.591,648999995.0
2005-05-13 20:50:00,87.636,87.655,87.605,87.615,994600003.0
2005-05-13 20:51:00,87.618,87.666,87.618,87.661,741899993.0
2005-05-13 20:52:00,87.647,87.671,87.626,87.65,630399990.0
2005-05-13 20:53:00,87.642,87.67,87.631,87.655,1419400009.0
2005-05-13 20:54:00,87.659,87.677,87.642,87.664,533400004.0
2005-05-13 20:55:00,87.663,87.686,87.638,87.664,1055399995.0
2005-05-13 20:56:00,87.658,87.681,87.641,87.665,1091299989.0
2005-05-13 20:57:00,87.673,87.683,87.655,87.659,1587300003.0
2005-05-13 20:58:00,87.67,87.67,87.64,87.64,1843799998.0
2005-05-13 20:59:00,87.63,87.64,87.61,87.61,1843799998.0
2005-05-13 21:00:00,87.629,87.648,87.607,87.618,1843799998.0
2005-05-13 21:01:00,87.64,87.64,87.63,87.63,693000002.0
2005-05-13 21:02:00,87.608,87.645,87.599,87.634,693000002.0
2005-05-13 21:03:00,87.647,87.66,87.619,87.635,712700001.0
2005-05-13 21:04:00,87.649,87.676,87.637,87.662,325999999.0
2005-05-13 21:05:00,87.631,87.678,87.628,87.677,395799999.0
2005-05-13 21:06:00,87.659,87.659,87.623,87.639,658800000.0
2005-05-13 21:07:00,87.629,87.669,87.613,87.64,697799994.0
2005-05-13 21:08:00,87.604,87.636,87.585,87.606,613699997.0
2005-05-13 21:09:00,87.618,87.628,87.595,87.601,354800001.0
2005-05-13 21:10:00,87.606,87.63,87.586,87.595,464799994.0
2005-05-13 21:11:00,87.602,87.625,87.583,87.602,428000000.0
2005-05-13 21:12:00,87.614,87.641,87.598,87.607,540900000.0
2005-05-13 21:13:00,87.58,87.621,87.571,87.592,1022800001.0
2005-05-13 21:14:00,87.604,87.624,87.577,87.608,974099996.0
2005-05-13 21:15:00,87.611,87.624,87.575,87.592,941199996.0
2005-05-13 21:16:00,87.621,87.634,87.592,87.592,759599992.0
2005-05-13 21:17:00,87.606,87.621,87.559,87.603,1061299992.0
2005-05-13 21:18:00,87.585,87.613,87.58,87.606,778000004.0
2005-05-13 21:19:00,87.623,87.643,87.609,87.625,1148899999.0
2005-05-13 21:20:00,87.637,87.654,87.606,87.617,1629399989.0
2005-05-13 21:21:00,87.63,87.641,87.603,87.606,1893600013.0
2005-05-13 21:22:00,87.627,87.628,87.574,87.595,1392699996.0
2005-05-13 21:23:00,87.607,87.625,87.575,87.615,1032299989.0
2005-05-13 21:24:00,87.614,87.634,87.601,87.614,1039199993.0
2005-05-13 21:25:00,87.579,87.616,87.575,87.592,1190699996.0
2005-05-13 21:26:00,87.605,87.642,87.6,87.634,496399995.0
2005-05-13 21:27:00,87.602,87.628,87.593,87.598,311700000.0
2005-05-13 21:28:00,87.613,87.628,87.593,87.609,380100003.0
2005-05-13 21:29:00,87.624,87.638,87.604,87.634,758400004.0
2005-05-13 21:30:00,87.636,87.662,87.608,87.635,287300001.0
2005-05-13 21:31:00,87.643,87.65,87.616,87.637,346499994.0
2005-05-13 21:32:00,87.628,87.655,87.608,87.638,1359499995.0
2005-05-13 21:33:00,87.633,87.651,87.624,87.646,238199999.0
2005-05-13 21:34:00,87.634,87.659,87.608,87.625,550000002.0
2005-05-13 21:35:00,87.631,87.652,87.592,87.635,313600000.0
2005-05-13 21:36:00,87.641,87.645,87.62,87.626,256000004.0
2005-05-13 21:37:00,87.608,87.649,87.602,87.641,409700002.0
2005-05-13 21:38:00,87.622,87.654,87.617,87.65,399599997.0
2005-05-13 21:39:00,87.651,87.651,87.604,87.63,309400003.0
2005-05-13 21:40:00,87.644,87.645,87.606,87.625,458100001.0
2005-05-13 21:41:00,87.612,87.655,87.608,87.642,276400001.0
2005-05-13 21:42:00,87.657,87.661,87.629,87.629,574000000.0
2005-05-13 21:43:00,87.677,87.681,87.633,87.633,615299998.0
2005-05-13 21:44:00,87.64,87.682,87.64,87.67,1407799997.0
2005-05-13 21:45:00,87.62,87.671,87.604,87.619,923499999.0
2005-05-13 21:46:00,87.652,87.663,87.607,87.632,595499999.0
2005-05-13 21:47:00,87.667,87.687,87.64,87.64,987500002.0
2005-05-13 21:48:00,87.663,87.674,87.641,87.647,334400000.0
2005-05-13 21:49:00,87.638,87.686,87.625,87.661,717700005.0
2005-05-13 21:50:00,87.666,87.691,87.66,87.673,160499998.0
2005-05-13 21:51:00,87.662,87.701,87.653,87.662,343399997.0
2005-05-13 21:52:00,87.679,87.695,87.654,87.659,741100002.0
2005-05-13 21:53:00,87.673,87.701,87.659,87.677,303500000.0
2005-05-13 21:54:00,87.697,87.699,87.644,87.644,205399999.0
2005-05-13 21:55:00,87.675,87.695,87.665,87.674,194700004.0
2005-05-13 21:56:00,87.65,87.688,87.639,87.683,576999994.0
2005-05-13 21:57:00,87.685,87.697,87.665,87.697,178799998.0
2005-05-13 21:58:00,87.666,87.688,87.642,87.664,308599998.0
2005-05-13 21:59:00,87.681,87.686,87.645,87.648,747899991.0
2005-05-13 22:00:00,87.676,87.69,87.649,87.665,625899998.0
2005-05-13 22:01:00,87.688,87.708,87.671,87.694,855700001.0
2005-05-13 22:02:00,87.685,87.732,87.684,87.73,1384099999.0
2005-05-13 22:03:00,87.722,87.722,87.679,87.679,194200000.0
2005-05-13 22:04:00,87.698,87.709,87.674,87.674,751700001.0
2005-05-13 22:05:00,87.673,87.704,87.673,87.69,183500000.0
2005-05-13 22:06:00,87.666,87.7,87.663,87.669,192900001.0
2005-05-13 22:07:00,87.677,87.709,87.674,87.703,249899997.0
2005-05-13 22:08:00,87.689,87.703,87.672,87.692,146299999.0
2005-05-13 22:09:00,87.673,87.705,87.652,87.669,401700001.0
2005-05-13 22:10:00,87.667,87.695,87.658,87.685,195699999.0
2005-05-13 22:11:00,87.687,87.721,87.671,87.703,348599998.0
2005-05-13 22:12:00,87.689,87.706,87.667,87.687,446999999.0
2005-05-13 22:13:00,87.683,87.708,87.665,87.704,548700009.0
2005-05-13 22:14:00,87.673,87.707,87.673,87.706,174300001.0
2005-05-13 22:15:00,87.687,87.708,87.675,87.701,589600000.0
2005-05-13 22:16:00,87.691,87.709,87.672,87.672,509399999.0
2005-05-13 22:17:00,87.724,87.724,87.697,87.697,277499998.0
2005-05-13 22:18:00,87.708,87.728,87.692,87.692,263100003.0
2005-05-13 22:19:00,87.683,87.706,87.658,87.677,205500002.0
2005-05-13 22:20:00,87.673,87.7,87.666,87.7,179500000.0
2005-05-13 22:21:00,87.713,87.713,87.67,87.685,326899999.0
2005-05-13 22:22:00,87.684,87.697,87.667,87.678,575499999.0
2005-05-13 22:23:00,87.655,87.681,87.653,87.657,271200001.0
2005-05-13 22:24:00,87.678,87.698,87.661,87.67,237399999.0
2005-05-13 22:25:00,87.667,87.696,87.667,87.69,289299995.0
2005-05-13 22:26:00,87.663,87.69,87.658,87.683,178499999.0
2005-05-13 22:27:00,87.692,87.709,87.678,87.678,856399999.0
2005-05-13 22:28:00,87.692,87.692,87.67,87.672,237799998.0
2005-05-13 22:29:00,87.688,87.691,87.653,87.653,370199991.0
2005-05-13 22:30:00,87.667,87.708,87.667,87.706,661799995.0
2005-05-13 22:31:00,87.707,87.707,87.667,87.667,131399999.0
2005-05-13 22:32:00,87.65,87.689,87.65,87.684,209299998.0
2005-05-13 22:33:00,87.683,87.704,87.671,87.687,428500002.0
2005-05-13 22:34:00,87.677,87.703,87.653,87.666,553700000.0
2005-05-13 22:35:00,87.684,87.688,87.662,87.668,298899998.0
2005-05-13 22:36:00,87.687,87.689,87.654,87.668,470199998.0
2005-05-13 22:37:00,87.659,87.676,87.642,87.656,208899999.0
2005-05-13 22:38:00,87.649,87.667,87.634,87.661,194799999.0
2005-05-13 22:39:00,87.661,87.661,87.62,87.624,259199996.0
2005-05-13 22:40:00,87.643,87.683,87.641,87.666,310299995.0
2005-05-13 22:41:00,87.646,87.673,87.641,87.673,230400000.0
2005-05-13 22:42:00,87.658,87.677,87.62,87.635,162499998.0
2005-05-13 22:43:00,87.643,87.684,87.631,87.661,593799996.0
2005-05-13 22:44:00,87.66,87.68,87.638,87.654,439900002.0
2005-05-13 22:45:00,87.641,87.686,87.637,87.683,345899997.0
2005-05-13 22:46:00,87.659,87.677,87.642,87.654,397399998.0
2005-05-13 22:47:00,87.626,87.651,87.625,87.645,216299998.0
2005-05-13 22:48:00,87.657,87.67,87.618,87.622,598399997.0
2005-05-13 22:49:00,87.648,87.663,87.613,87.632,489900000.0
2005-05-13 22:50:00,87.633,87.662,87.63,87.653,313299999.0
2005-05-13 22:51:00,87.626,87.664,87.62,87.66,489199999.0
2005-05-13 22:52:00,87.663,87.682,87.655,87.665,282099999.0
2005-05-13 22:53:00,87.672,87.685,87.634,87.66,308700002.0
2005-05-13 22:54:00,87.655,87.69,87.655,87.669,327899997.0
2005-05-13 22:55:00,87.666,87.703,87.646,87.647,478699995.0
2005-05-13 22:56:00,87.675,87.675,87.644,87.644,220800000.0
2005-05-13 22:57:00,87.664,87.67,87.632,87.64,314999999.0
2005-05-13 22:58:00,87.648,87.675,87.643,87.651,249500000.0
2005-05-13 22:59:00,87.633,87.655,87.59,87.655,332799995.0
2005-05-15 23:00:00,87.634,87.634,87.577,87.593,223599998.0
2005-05-15 23:01:00,87.573,87.601,87.559,87.573,360100003.0
2005-05-15 23:02:00,87.576,87.595,87.558,87.57,225199999.0
2005-05-15 23:03:00,87.545,87.583,87.531,87.568,273899998.0
2005-05-15 23:04:00,87.564,87.603,87.554,87.603,106600000.0
2005-05-15 23:05:00,87.577,87.605,87.563,87.586,187700001.0
2005-05-15 23:06:00,87.585,87.618,87.585,87.603,168300000.0
2005-05-15 23:07:00,87.611,87.625,87.583,87.61,214299999.0
2005-05-15 23:08:00,87.571,87.59,87.562,87.585,271399999.0
2005-05-15 23:09:00,87.581,87.602,87.561,87.585,302600000.0
2005-05-15 23:10:00,87.581,87.59,87.563,87.569,219400001.0
2005-05-15 23:11:00,87.585,87.609,87.574,87.576,223999996.0
2005-05-15 23:12:00,87.599,87.615,87.579,87.611,367999995.0
2005-05-15 23:13:00,87.57,87.603,87.563,87.579,416800005.0
2005-05-15 23:14:00,87.607,87.625,87.588,87.599,395199995.0
2005-05-15 23:15:00,87.581,87.604,87.577,87.594,246000002.0
2005-05-15 23:16:00,87.612,87.619,87.58,87.585,336199996.0
2005-05-15 23:17:00,87.562,87.612,87.562,87.585,377599999.0
2005-05-15 23:18:00,87.579,87.597,87.576,87.588,131000000.0
2005-05-15 23:19:00,87.599,87.607,87.577,87.577,173899999.0
2005-05-15 23:20:00,87.587,87.612,87.566,87.612,201500001.0
2005-05-15 23:21:00,87.623,87.623,87.575,87.58,208000001.0
2005-05-15 23:22:00,87.585,87.611,87.566,87.566,370299997.0
2005-05-15 23:23:00,87.578,87.587,87.558,87.561,216499999.0
2005-05-15 23:24:00,87.604,87.62,87.577,87.593,352700003.0
2005-05-15 23:25:00,87.588,87.623,87.586,87.596,126199998.0
2005-05-15 23:26:00,87.592,87.613,87.574,87.601,205799996.0
2005-05-15 23:27:00,87.617,87.636,87.594,87.594,183000001.0
2005-05-15 23:28:00,87.59,87.608,87.57,87.608,185300000.0
2005-05-15 23:29:00,87.599,87.606,87.563,87.585,362999995.0
2005-05-15 23:30:00,87.587,87.609,87.568,87.595,277299998.0
2005-05-15 23:31:00,87.586,87.615,87.571,87.595,279299997.0
2005-05-15 23:32:00,87.606,87.608,87.575,87.585,331099999.0
2005-05-15 23:33:00,87.604,87.615,87.574,87.576,391799999.0
2005-05-15 23:34:00,87.57,87.592,87.553,87.589,302000001.0
2005-05-15 23:35:00,87.575,87.607,87.54,87.578,373900005.0
2005-05-15 23:36:00,87.585,87.606,87.559,87.578,240199998.0
2005-05-15 23:37:00,87.567,87.605,87.551,87.59,300299994.0
2005-05-15 23:38:00,87.588,87.588,87.538,87.568,377399998.0
2005-05-15 23:39:00,87.566,87.583,87.551,87.561,242300001.0
2005-05-15 23:40:00,87.567,87.587,87.555,87.577,213199999.0
2005-05-15 23:41:00,87.558,87.608,87.543,87.596,279499996.0
2005-05-15 23:42:00,87.611,87.611,87.545,87.559,200500000.0
2005-05-15 23:43:00,87.586,87.588,87.543,87.571,327999999.0
2005-05-15 23:44:00,87.576,87.604,87.554,87.587,391899998.0
2005-05-15 23:45:00,87.577,87.589,87.547,87.56,195099998.0
2005-05-15 23:46:00,87.547,87.578,87.532,87.541,259600001.0
2005-05-15 23:47:00,87.575,87.575,87.544,87.544,136899999.0
2005-05-15 23:48:00,87.54,87.558,87.528,87.537,199600003.0
2005-05-15 23:49:00,87.541,87.567,87.532,87.553,298199995.0
2005-05-15 23:50:00,87.54,87.563,87.522,87.546,211699998.0
2005-05-15 23:51:00,87.546,87.567,87.534,87.539,233399999.0
2005-05-15 23:52:00,87.562,87.562,87.521,87.532,231200006.0
2005-05-15 23:53:00,87.551,87.558,87.528,87.545,302900000.0
2005-05-15 23:54:00,87.55,87.568,87.529,87.549,237699996.0
2005-05-15 23:55:00,87.562,87.562,87.521,87.521,225299999.0
2005-05-15 23:56:00,87.544,87.566,87.527,87.545,220699999.0
2005-05-15 23:57:00,87.525,87.576,87.525,87.552,95200001.0
2005-05-15 23:58:00,87.584,87.586,87.553,87.565,228400001.0
2005-05-15 23:59:00,87.532,87.58,87.527,87.58,168399999.0
2005-05-16 00:00:00,87.554,87.578,87.522,87.536,235500000.0
2005-05-16 00:01:00,87.639,87.649,87.528,87.528,216900002.0
2005-05-16 00:02:00,87.552,87.566,87.529,87.553,176400004.0
2005-05-16 00:03:00,87.564,87.578,87.542,87.564,307300000.0
2005-05-16 00:04:00,87.589,87.589,87.526,87.535,212199997.0
2005-05-16 00:05:00,87.534,87.562,87.509,87.562,310599997.0
2005-05-16 00:06:00,87.568,87.568,87.518,87.54,281600000.0
2005-05-16 00:07:00,87.547,87.566,87.532,87.542,223199997.0
2005-05-16 00:08:00,87.554,87.574,87.51,87.53,223500003.0
2005-05-16 00:09:00,87.559,87.561,87.485,87.485,198100001.0
2005-05-16 00:10:00,87.54,87.569,87.517,87.569,210900000.0
2005-05-16 00:11:00,87.539,87.544,87.519,87.519,159699996.0
2005-05-16 00:12:00,87.545,87.554,87.492,87.492,350699999.0
2005-05-16 00:13:00,87.506,87.556,87.503,87.53,206100003.0
2005-05-16 00:14:00,87.536,87.575,87.523,87.528,272400000.0
2005-05-16 00:15:00,87.515,87.563,87.512,87.562,191499999.0
2005-05-16 00:16:00,87.543,87.578,87.531,87.557,228699997.0
2005-05-16 00:17:00,87.579,87.579,87.531,87.531,63500000.0
2005-05-16 00:18:00,87.564,87.574,87.539,87.553,303099994.0
2005-05-16 00:19:00,87.525,87.554,87.51,87.548,186899999.0
2005-05-16 00:20:00,87.564,87.601,87.528,87.558,260299995.0
2005-05-16 00:21:00,87.527,87.547,87.491,87.491,295099999.0
2005-05-16 00:22:00,87.484,87.55,87.484,87.531,266599998.0
2005-05-16 00:23:00,87.533,87.566,87.519,87.532,263099998.0
2005-05-16 00:24:00,87.553,87.582,87.513,87.526,298699996.0
2005-05-16 00:25:00,87.533,87.577,87.509,87.542,292699998.0
2005-05-16 00:26:00,87.512,87.533,87.49,87.521,206199998.0
2005-05-16 00:27:00,87.505,87.534,87.487,87.511,318300000.0
2005-05-16 00:28:00,87.503,87.529,87.481,87.501,288100000.0
2005-05-16 00:29:00,87.52,87.542,87.505,87.509,323500004.0
2005-05-16 00:30:00,87.513,87.558,87.506,87.535,277999996.0
2005-05-16 00:31:00,87.567,87.569,87.527,87.527,207300000.0
2005-05-16 00:32:00,87.548,87.563,87.503,87.506,258599999.0
2005-05-16 00:33:00,87.553,87.571,87.532,87.55,236700000.0
2005-05-16 00:34:00,87.515,87.553,87.506,87.534,254499999.0
2005-05-16 00:35:00,87.542,87.551,87.515,87.548,219299998.0
2005-05-16 00:36:00,87.532,87.549,87.493,87.523,302899997.0
2005-05-16 00:37:00,87.511,87.545,87.488,87.545,336799995.0
2005-05-16 00:38:00,87.515,87.519,87.477,87.485,295200004.0
2005-05-16 00:39:00,87.5,87.53,87.488,87.489,433799998.0
2005-05-16 00:40:00,87.491,87.519,87.48,87.512,358299999.0
2005-05-16 00:41:00,87.501,87.546,87.501,87.519,302499998.0
2005-05-16 00:42:00,87.542,87.549,87.506,87.508,268399996.0
2005-05-16 00:43:00,87.497,87.536,87.495,87.515,329399997.0
2005-05-16 00:44:00,87.523,87.554,87.508,87.535,262399997.0
2005-05-16 00:45:00,87.507,87.544,87.507,87.533,278099998.0
2005-05-16 00:46:00,87.506,87.554,87.506,87.523,248099996.0
2005-05-16 00:47:00,87.535,87.556,87.511,87.543,447500000.0
2005-05-16 00:48:00,87.539,87.554,87.512,87.53,370699999.0
2005-05-16 00:49:00,87.527,87.548,87.508,87.534,136499999.0
2005-05-16 00:50:00,87.52,87.541,87.501,87.523,288200003.0
2005-05-16 00:51:00,87.507,87.51,87.462,87.495,291700000.0
2005-05-16 00:52:00,87.512,87.512,87.455,87.459,225300003.0
2005-05-16 00:53:00,87.494,87.519,87.477,87.49,366300000.0
2005-05-16 00:54:00,87.483,87.499,87.467,87.482,291699997.0
2005-05-16 00:55:00,87.498,87.524,87.481,87.514,332800004.0
2005-05-16 00:56:00,87.512,87.523,87.488,87.51,277900001.0
2005-05-16 00:57:00,87.493,87.515,87.47,87.478,297099998.0
2005-05-16 00:58:00,87.487,87.487,87.445,87.463,158100000.0
2005-05-16 00:59:00,87.455,87.498,87.445,87.468,518999999.0
2005-05-16 01:00:00,87.509,87.509,87.474,87.483,338599996.0
2005-05-16 01:01:00,87.502,87.532,87.49,87.517,212499998.0
2005-05-16 01:02:00,87.508,87.523,87.481,87.502,222399997.0
2005-05-16 01:03:00,87.467,87.509,87.467,87.489,250399996.0
2005-05-16 01:04:00,87.476,87.503,87.447,87.447,241900001.0
2005-05-16 01:05:00,87.463,87.477,87.439,87.473,274399997.0
2005-05-16 01:06:00,87.46,87.461,87.427,87.447,284499999.0
2005-05-16 01:07:00,87.452,87.472,87.401,87.42,191199996.0
2005-05-16 01:08:00,87.41,87.462,87.406,87.462,181100002.0
2005-05-16 01:09:00,87.439,87.461,87.417,87.417,425199998.0
2005-05-16 01:10:00,87.405,87.422,87.383,87.394,276800003.0
2005-05-16 01:11:00,87.382,87.431,87.375,87.431,312099997.0
2005-05-16 01:12:00,87.395,87.43,87.384,87.401,368399996.0
2005-05-16 01:13:00,87.385,87.413,87.371,87.386,189099997.0
2005-05-16 01:14:00,87.4,87.412,87.372,87.372,175300000.0
2005-05-16 01:15:00,87.398,87.408,87.371,87.384,203700001.0
2005-05-16 01:16:00,87.36,87.398,87.355,87.39,242800001.0
2005-05-16 01:17:00,87.36,87.39,87.347,87.348,296499998.0
2005-05-16 01:18:00,87.372,87.39,87.361,87.361,163099995.0
2005-05-16 01:19:00,87.363,87.39,87.351,87.359,270199997.0
2005-05-16 01:20:00,87.367,87.392,87.339,87.339,346500000.0
2005-05-16 01:21:00,87.363,87.373,87.338,87.338,242799997.0
2005-05-16 01:22:00,87.368,87.398,87.361,87.366,148699999.0
2005-05-16 01:23:00,87.389,87.392,87.362,87.368,159200001.0
2005-05-16 01:24:00,87.38,87.396,87.358,87.383,177500000.0
2005-05-16 01:25:00,87.374,87.385,87.353,87.377,216800003.0
2005-05-16 01:26:00,87.378,87.402,87.366,87.399,200199999.0
2005-05-16 01:27:00,87.377,87.417,87.364,87.417,402699996.0
2005-05-16 01:28:00,87.427,87.427,87.377,87.381,220699999.0
2005-05-16 01:29:00,87.365,87.42,87.365,87.391,272699998.0
2005-05-16 01:30:00,87.397,87.429,87.386,87.401,192099998.0
2005-05-16 01:31:00,87.404,87.434,87.396,87.424,293000002.0
2005-05-16 01:32:00,87.392,87.43,87.392,87.41,203399996.0
2005-05-16 01:33:00,87.42,87.463,87.407,87.46,257100004.0
2005-05-16 01:34:00,87.452,87.461,87.425,87.437,273199997.0
2005-05-16 01:35:00,87.467,87.467,87.425,87.449,225199997.0
2005-05-16 01:36:00,87.438,87.465,87.422,87.462,249100001.0
2005-05-16 01:37:00,87.47,87.47,87.429,87.45,298300000.0
2005-05-16 01:38:00,87.441,87.462,87.424,87.444,277699995.0
2005-05-16 01:39:00,87.471,87.489,87.44,87.479,254799999.0
2005-05-16 01:40:00,87.457,87.478,87.445,87.46,226800001.0
2005-05-16 01:41:00,87.447,87.483,87.447,87.48,252300000.0
2005-05-16 01:42:00,87.454,87.481,87.436,87.468,349799999.0
2005-05-16 01:43:00,87.473,87.495,87.455,87.467,230800000.0
2005-05-16 01:44:00,87.493,87.502,87.471,87.471,178299997.0
2005-05-16 01:45:00,87.46,87.492,87.456,87.47,289899998.0
2005-05-16 01:46:00,87.49,87.508,87.467,87.483,267300006.0
2005-05-16 01:47:00,87.496,87.496,87.45,87.45,283699998.0
2005-05-16 01:48:00,87.453,87.49,87.439,87.481,379399998.0
2005-05-16 01:49:00,87.472,87.507,87.451,87.494,302199997.0
2005-05-16 01:50:00,87.478,87.517,87.473,87.495,309300000.0
2005-05-16 01:51:00,87.494,87.503,87.458,87.499,255999997.0
2005-05-16 01:52:00,87.473,87.495,87.472,87.49,178000000.0
2005-05-16 01:53:00,87.496,87.496,87.447,87.453,303799998.0
2005-05-16 01:54:00,87.483,87.514,87.471,87.497,234199996.0
2005-05-16 01:55:00,87.493,87.511,87.475,87.477,212599997.0
2005-05-16 01:56:00,87.497,87.53,87.471,87.495,409500003.0
2005-05-16 01:57:00,87.498,87.514,87.48,87.486,297100002.0
2005-05-16 01:58:00,87.515,87.527,87.491,87.505,315599999.0
2005-05-16 01:59:00,87.531,87.546,87.505,87.528,268999999.0
2005-05-16 02:00:00,87.531,87.554,87.524,87.544,346199997.0
2005-05-16 02:01:00,87.551,87.57,87.509,87.559,327699996.0
2005-05-16 02:02:00,87.554,87.554,87.51,87.51,240599996.0
2005-05-16 02:03:00,87.521,87.551,87.509,87.533,461099999.0
2005-05-16 02:04:00,87.537,87.548,87.505,87.527,131899999.0
2005-05-16 02:05:00,87.51,87.529,87.499,87.507,213499998.0
2005-05-16 02:06:00,87.515,87.535,87.495,87.505,273600000.0
2005-05-16 02:07:00,87.493,87.53,87.485,87.51,533200003.0
2005-05-16 02:08:00,87.497,87.531,87.486,87.495,336700003.0
2005-05-16 02:09:00,87.502,87.51,87.48,87.484,410700007.0
2005-05-16 02:10:00,87.491,87.513,87.463,87.466,336799998.0
2005-05-16 02:11:00,87.46,87.5,87.451,87.494,222300004.0
2005-05-16 02:12:00,87.478,87.5,87.468,87.489,310999995.0
2005-05-16 02:13:00,87.483,87.504,87.466,87.493,233699996.0
2005-05-16 02:14:00,87.496,87.522,87.477,87.478,384799996.0
2005-05-16 02:15:00,87.513,87.518,87.465,87.48,423799999.0
2005-05-16 02:16:00,87.492,87.523,87.484,87.501,318199996.0
2005-05-16 02:17:00,87.524,87.535,87.5,87.529,291799999.0
2005-05-16 02:18:00,87.533,87.533,87.483,87.493,486599996.0
2005-05-16 02:19:00,87.498,87.525,87.489,87.52,348099994.0
2005-05-16 02:20:00,87.513,87.535,87.492,87.514,263799999.0
2005-05-16 02:21:00,87.515,87.525,87.478,87.485,324599997.0
2005-05-16 02:22:00,87.499,87.54,87.498,87.501,449300004.0
2005-05-16 02:23:00,87.509,87.525,87.497,87.52,321100000.0
2005-05-16 02:24:00,87.522,87.528,87.481,87.514,551100007.0
2005-05-16 02:25:00,87.519,87.544,87.513,87.531,255399998.0
2005-05-16 02:26:00,87.535,87.551,87.493,87.536,447800003.0
2005-05-16 02:27:00,87.543,87.578,87.52,87.543,430500001.0
2005-05-16 02:28:00,87.554,87.574,87.533,87.533,279499998.0
2005-05-16 02:29:00,87.532,87.567,87.522,87.549,326700001.0
2005-05-16 02:30:00,87.527,87.57,87.522,87.547,413800004.0
2005-05-16 02:31:00,87.571,87.571,87.53,87.565,262100001.0
2005-05-16 02:32:00,87.585,87.585,87.508,87.517,120299999.0
2005-05-16 02:33:00,87.517,87.541,87.503,87.528,85400000.0
2005-05-16 02:34:00,87.53,87.562,87.51,87.512,372500000.0
2005-05-16 02:35:00,87.523,87.557,87.51,87.547,398799998.0
2005-05-16 02:36:00,87.542,87.554,87.519,87.529,358799997.0
2005-05-16 02:37:00,87.541,87.564,87.518,87.538,267700000.0
2005-05-16 02:38:00,87.542,87.554,87.522,87.55,180000000.0
2005-05-16 02:39:00,87.537,87.55,87.523,87.536,239399998.0
2005-05-16 02:40:00,87.548,87.567,87.53,87.547,319599996.0
2005-05-16 02:41:00,87.568,87.607,87.551,87.582,447499998.0
2005-05-16 02:42:00,87.573,87.596,87.554,87.562,347700001.0
2005-05-16 02:43:00,87.558,87.596,87.545,87.575,248299998.0
2005-05-16 02:44:00,87.6,87.623,87.589,87.603,291400000.0
2005-05-16 02:45:00,87.588,87.623,87.583,87.6,460199997.0
2005-05-16 02:46:00,87.601,87.617,87.568,87.59,490499992.0
2005-05-16 02:47:00,87.565,87.612,87.565,87.607,158899998.0
2005-05-16 02:48:00,87.593,87.613,87.572,87.588,393100002.0
2005-05-16 02:49:00,87.585,87.599,87.564,87.577,208600001.0
2005-05-16 02:50:00,87.561,87.591,87.557,87.575,286900002.0
2005-05-16 02:51:00,87.571,87.602,87.557,87.575,292000001.0
2005-05-16 02:52:00,87.582,87.608,87.559,87.584,401800001.0
2005-05-16 02:53:00,87.587,87.605,87.571,87.581,308999997.0
2005-05-16 02:54:00,87.592,87.618,87.582,87.618,228200001.0
2005-05-16 02:55:00,87.601,87.612,87.574,87.581,264500003.0
2005-05-16 02:56:00,87.628,87.649,87.592,87.624,443599997.0
2005-05-16 02:57:00,87.612,87.649,87.612,87.612,341799998.0
2005-05-16 02:58:00,87.63,87.643,87.609,87.609,246099996.0
2005-05-16 02:59:00,87.623,87.647,87.607,87.612,492199998.0
2005-05-16 03:00:00,87.65,87.65,87.595,87.627,348599999.0
2005-05-16 03:01:00,87.609,87.646,87.599,87.617,360199996.0
2005-05-16 03:02:00,87.622,87.653,87.616,87.616,325900001.0
2005-05-16 03:03:00,87.624,87.648,87.608,87.637,379199996.0
2005-05-16 03:04:00,87.659,87.664,87.633,87.646,220699999.0
2005-05-16 03:05:00,87.644,87.673,87.622,87.651,341100001.0
2005-05-16 03:06:00,87.63,87.661,87.603,87.603,275900005.0
2005-05-16 03:07:00,87.606,87.633,87.599,87.603,273899998.0
2005-05-16 03:08:00,87.619,87.646,87.606,87.634,315299999.0
2005-05-16 03:09:00,87.628,87.651,87.607,87.617,320600007.0
2005-05-16 03:10:00,87.623,87.656,87.607,87.637,480700000.0
2005-05-16 03:11:00,87.601,87.63,87.594,87.63,341399996.0
2005-05-16 03:12:00,87.621,87.652,87.614,87.632,224600000.0
2005-05-16 03:13:00,87.634,87.637,87.597,87.608,498899997.0
2005-05-16 03:14:00,87.614,87.642,87.602,87.61,275199997.0
2005-05-16 03:15:00,87.594,87.616,87.588,87.592,201200002.0
2005-05-16 03:16:00,87.617,87.62,87.589,87.62,201100000.0
2005-05-16 03:17:00,87.627,87.634,87.589,87.598,404600004.0
2005-05-16 03:18:00,87.626,87.627,87.579,87.598,225100000.0
2005-05-16 03:19:00,87.6,87.623,87.591,87.609,217999999.0
2005-05-16 03:20:00,87.622,87.628,87.597,87.597,325700002.0
2005-05-16 03:21:00,87.625,87.635,87.603,87.611,427099998.0
2005-05-16 03:22:00,87.608,87.639,87.596,87.626,294599995.0
2005-05-16 03:23:00,87.625,87.644,87.606,87.629,274099997.0
2005-05-16 03:24:00,87.621,87.632,87.598,87.608,316499997.0
2005-05-16 03:25:00,87.615,87.639,87.593,87.612,456499998.0
2005-05-16 03:26:00,87.597,87.639,87.597,87.623,312200002.0
2005-05-16 03:27:00,87.594,87.613,87.58,87.607,435799997.0
2005-05-16 03:28:00,87.61,87.628,87.592,87.608,292399995.0
2005-05-16 03:29:00,87.609,87.62,87.584,87.59,340300000.0
2005-05-16 03:30:00,87.598,87.614,87.582,87.607,487000001.0
2005-05-16 03:31:00,87.612,87.629,87.599,87.626,305300006.0
2005-05-16 03:32:00,87.61,87.636,87.594,87.594,484900009.0
2005-05-16 03:33:00,87.607,87.621,87.582,87.584,453699998.0
2005-05-16 03:34:00,87.601,87.642,87.588,87.589,396899998.0
2005-05-16 03:35:00,87.61,87.627,87.59,87.593,382800001.0
2005-05-16 03:36:00,87.63,87.638,87.607,87.627,367100000.0
2005-05-16 03:37:00,87.61,87.65,87.597,87.597,415900002.0
2005-05-16 03:38:00,87.591,87.633,87.591,87.62,278899999.0
2005-05-16 03:39:00,87.616,87.64,87.595,87.619,284199999.0
2005-05-16 03:40:00,87.64,87.64,87.606,87.624,430000001.0
2005-05-16 03:41:00,87.608,87.639,87.592,87.625,279499997.0
2005-05-16 03:42:00,87.63,87.673,87.619,87.628,316200002.0
2005-05-16 03:43:00,87.615,87.636,87.604,87.609,377900000.0
2005-05-16 03:44:00,87.645,87.655,87.596,87.617,274999996.0
2005-05-16 03:45:00,87.603,87.631,87.6,87.608,175400000.0
2005-05-16 03:46:00,87.603,87.633,87.596,87.596,344599999.0
2005-05-16 03:47:00,87.597,87.632,87.589,87.624,349499996.0
2005-05-16 03:48:00,87.629,87.652,87.598,87.609,241900001.0
2005-05-16 03:49:00,87.61,87.633,87.596,87.598,282999999.0
2005-05-16 03:50:00,87.601,87.634,87.586,87.607,339300001.0
2005-05-16 03:51:00,87.627,87.638,87.586,87.601,393999998.0
2005-05-16 03:52:00,87.623,87.638,87.595,87.609,324900002.0
2005-05-16 03:53:00,87.592,87.62,87.582,87.604,373400004.0
2005-05-16 03:54:00,87.615,87.632,87.598,87.603,274600003.0
2005-05-16 03:55:00,87.622,87.631,87.591,87.617,286900003.0
2005-05-16 03:56:00,87.61,87.65,87.61,87.641,354299996.0
2005-05-16 03:57:00,87.63,87.652,87.609,87.63,343699999.0
2005-05-16 03:58:00,87.615,87.643,87.601,87.62,239799995.0
2005-05-16 03:59:00,87.642,87.652,87.617,87.633,299499996.0
2005-05-16 04:00:00,87.62,87.672,87.62,87.649,205499996.0
2005-05-16 04:01:00,87.668,87.68,87.645,87.658,411099993.0
2005-05-16 04:02:00,87.669,87.676,87.639,87.661,265200003.0
2005-05-16 04:03:00,87.675,87.683,87.657,87.677,319499997.0
2005-05-16 04:04:00,87.672,87.7,87.654,87.665,221700001.0
2005-05-16 04:05:00,87.697,87.697,87.647,87.666,233899997.0
2005-05-16 04:06:00,87.7,87.721,87.675,87.688,438699993.0
2005-05-16 04:07:00,87.674,87.694,87.658,87.672,257900000.0
2005-05-16 04:08:00,87.655,87.681,87.647,87.665,267299994.0
2005-05-16 04:09:00,87.673,87.673,87.638,87.645,423800002.0
2005-05-16 04:10:00,87.671,87.685,87.651,87.678,225099997.0
2005-05-16 04:11:00,87.632,87.676,87.627,87.648,247299998.0
2005-05-16 04:12:00,87.671,87.697,87.654,87.683,377399997.0
2005-05-16 04:13:00,87.696,87.712,87.677,87.687,406200003.0
2005-05-16 04:14:00,87.702,87.726,87.683,87.698,354400002.0
2005-05-16 04:15:00,87.68,87.708,87.667,87.707,372599999.0
2005-05-16 04:16:00,87.71,87.731,87.695,87.695,400299998.0
2005-05-16 04:17:00,87.717,87.718,87.68,87.705,314599998.0
2005-05-16 04:18:00,87.715,87.718,87.688,87.702,312299998.0
2005-05-16 04:19:00,87.708,87.725,87.681,87.681,347200000.0
2005-05-16 04:20:00,87.671,87.699,87.649,87.67,297799999.0
2005-05-16 04:21:00,87.666,87.693,87.648,87.648,349599997.0
2005-05-16 04:22:00,87.677,87.677,87.638,87.662,168599998.0
2005-05-16 04:23:00,87.677,87.682,87.641,87.653,276400000.0
2005-05-16 04:24:00,87.668,87.669,87.629,87.631,301699997.0
2005-05-16 04:25:00,87.662,87.684,87.644,87.652,213500001.0
2005-05-16 04:26:00,87.626,87.65,87.621,87.624,170699998.0
2005-05-16 04:27:00,87.612,87.645,87.601,87.626,189600000.0
2005-05-16 04:28:00,87.637,87.645,87.611,87.63,249799998.0
2005-05-16 04:29:00,87.653,87.653,87.603,87.615,240399999.0
2005-05-16 04:30:00,87.638,87.658,87.621,87.641,416100001.0
2005-05-16 04:31:00,87.647,87.66,87.629,87.66,344299999.0
2005-05-16 04:32:00,87.652,87.663,87.636,87.655,204700000.0
2005-05-16 04:33:00,87.666,87.703,87.645,87.679,337199999.0
2005-05-16 04:34:00,87.663,87.663,87.629,87.633,83900000.0
2005-05-16 04:35:00,87.633,87.684,87.623,87.664,290899994.0
2005-05-16 04:36:00,87.672,87.679,87.645,87.658,275199999.0
2005-05-16 04:37:00,87.662,87.677,87.65,87.664,186500000.0
2005-05-16 04:38:00,87.636,87.67,87.636,87.643,290700003.0
2005-05-16 04:39:00,87.671,87.69,87.646,87.681,534399994.0
2005-05-16 04:40:00,87.658,87.682,87.651,87.682,139400000.0
2005-05-16 04:41:00,87.65,87.679,87.645,87.677,273500000.0
2005-05-16 04:42:00,87.666,87.678,87.652,87.657,260000000.0
2005-05-16 04:43:00,87.669,87.695,87.651,87.66,317399993.0
2005-05-16 04:44:00,87.671,87.699,87.666,87.672,147800000.0
2005-05-16 04:45:00,87.674,87.685,87.657,87.683,157600001.0
2005-05-16 04:46:00,87.668,87.691,87.656,87.66,442600000.0
2005-05-16 04:47:00,87.676,87.693,87.642,87.642,286399998.0
2005-05-16 04:48:00,87.664,87.68,87.653,87.654,124099999.0
2005-05-16 04:49:00,87.658,87.683,87.652,87.683,330500001.0
2005-05-16 04:50:00,87.667,87.693,87.653,87.666,410800000.0
2005-05-16 04:51:00,87.671,87.681,87.648,87.671,387099997.0
2005-05-16 04:52:00,87.664,87.678,87.647,87.676,225700000.0
2005-05-16 04:53:00,87.669,87.696,87.652,87.677,313899996.0
2005-05-16 04:54:00,87.69,87.69,87.654,87.672,309100002.0
2005-05-16 04:55:00,87.644,87.684,87.639,87.654,375000000.0
2005-05-16 04:56:00,87.645,87.698,87.645,87.695,318800001.0
2005-05-16 04:57:00,87.682,87.695,87.659,87.685,297899996.0
2005-05-16 04:58:00,87.69,87.7,87.657,87.66,292500002.0
2005-05-16 04:59:00,87.666,87.687,87.648,87.67,368400002.0
2005-05-16 05:00:00,87.673,87.697,87.648,87.673,395199996.0
2005-05-16 05:01:00,87.672,87.699,87.656,87.688,335399995.0
2005-05-16 05:02:00,87.682,87.704,87.668,87.679,353900000.0
2005-05-16 05:03:00,87.668,87.689,87.661,87.661,190499998.0
2005-05-16 05:04:00,87.664,87.709,87.662,87.685,270500000.0
2005-05-16 05:05:00,87.656,87.681,87.649,87.678,274599995.0
2005-05-16 05:06:00,87.664,87.696,87.649,87.672,407200001.0
2005-05-16 05:07:00,87.684,87.699,87.653,87.69,349299999.0
2005-05-16 05:08:00,87.687,87.711,87.663,87.672,297599999.0
2005-05-16 05:09:00,87.698,87.714,87.659,87.682,357000003.0
2005-05-16 05:10:00,87.678,87.702,87.651,87.663,361899999.0
2005-05-16 05:11:00,87.692,87.706,87.658,87.697,359800003.0
2005-05-16 05:12:00,87.707,87.716,87.677,87.683,254199995.0
2005-05-16 05:13:00,87.712,87.718,87.685,87.706,191600001.0
2005-05-16 05:14:00,87.701,87.717,87.679,87.701,338899995.0
2005-05-16 05:15:00,87.677,87.7,87.666,87.698,282499998.0
2005-05-16 05:16:00,87.695,87.713,87.654,87.708,289499998.0
2005-05-16 05:17:00,87.718,87.729,87.697,87.714,287600000.0
2005-05-16 05:18:00,87.72,87.72,87.671,87.678,314499995.0
2005-05-16 05:19:00,87.69,87.714,87.682,87.7,261000001.0
2005-05-16 05:20:00,87.692,87.724,87.688,87.703,270600000.0
2005-05-16 05:21:00,87.711,87.736,87.694,87.699,310800003.0
2005-05-16 05:22:00,87.692,87.73,87.692,87.696,213399999.0
2005-05-16 05:23:00,87.732,87.732,87.685,87.717,270100001.0
2005-05-16 05:24:00,87.697,87.736,87.688,87.712,279100001.0
2005-05-16 05:25:00,87.727,87.743,87.693,87.731,392800001.0
2005-05-16 05:26:00,87.716,87.742,87.703,87.721,132299999.0
2005-05-16 05:27:00,87.713,87.736,87.696,87.719,288999998.0
2005-05-16 05:28:00,87.706,87.735,87.691,87.708,222499998.0
2005-05-16 05:29:00,87.693,87.714,87.679,87.711,280399997.0
2005-05-16 05:30:00,87.725,87.725,87.681,87.69,303500000.0
2005-05-16 05:31:00,87.696,87.716,87.684,87.707,174200000.0
2005-05-16 05:32:00,87.699,87.699,87.665,87.681,235499999.0
2005-05-16 05:33:00,87.669,87.717,87.669,87.701,229199998.0
2005-05-16 05:34:00,87.69,87.712,87.668,87.687,145999999.0
2005-05-16 05:35:00,87.71,87.72,87.662,87.682,257599998.0
2005-05-16 05:36:00,87.711,87.725,87.683,87.698,175499998.0
2005-05-16 05:37:00,87.693,87.711,87.674,87.711,261000002.0
2005-05-16 05:38:00,87.697,87.718,87.688,87.715,314700000.0
2005-05-16 05:39:00,87.702,87.737,87.686,87.692,408700001.0
2005-05-16 05:40:00,87.691,87.732,87.689,87.719,316700001.0
2005-05-16 05:41:00,87.719,87.729,87.693,87.72,403699997.0
2005-05-16 05:42:00,87.726,87.726,87.694,87.697,167300000.0
2005-05-16 05:43:00,87.674,87.725,87.674,87.695,249900000.0
2005-05-16 05:44:00,87.711,87.725,87.686,87.699,382799998.0
2005-05-16 05:45:00,87.714,87.732,87.688,87.697,227500000.0
2005-05-16 05:46:00,87.69,87.712,87.665,87.691,347499994.0
2005-05-16 05:47:00,87.667,87.716,87.667,87.715,138799999.0
2005-05-16 05:48:00,87.689,87.72,87.676,87.688,284799997.0
2005-05-16 05:49:00,87.699,87.72,87.66,87.68,321899999.0
2005-05-16 05:50:00,87.696,87.716,87.674,87.694,426899998.0
2005-05-16 05:51:00,87.697,87.719,87.675,87.698,307999997.0
2005-05-16 05:52:00,87.68,87.718,87.679,87.695,310700000.0
2005-05-16 05:53:00,87.678,87.696,87.654,87.685,471900000.0
2005-05-16 05:54:00,87.704,87.714,87.664,87.672,117800002.0
2005-05-16 05:55:00,87.69,87.697,87.66,87.677,301899994.0
2005-05-16 05:56:00,87.671,87.707,87.66,87.684,214799996.0
2005-05-16 05:57:00,87.681,87.711,87.677,87.678,353699999.0
2005-05-16 05:58:00,87.673,87.701,87.657,87.661,300200001.0
2005-05-16 05:59:00,87.683,87.708,87.678,87.688,201300005.0
2005-05-16 06:00:00,87.674,87.703,87.674,87.674,309099997.0
2005-05-16 06:01:00,87.71,87.72,87.71,87.72,314699997.0
2005-05-16 06:02:00,87.697,87.717,87.683,87.698,314699997.0
2005-05-16 06:03:00,87.679,87.701,87.67,87.695,246099998.0
2005-05-16 06:04:00,87.671,87.688,87.667,87.676,212499998.0
2005-05-16 06:05:00,87.68,87.712,87.671,87.678,476800001.0
2005-05-16 06:06:00,87.688,87.704,87.67,87.7,460300000.0
2005-05-16 06:07:00,87.674,87.693,87.663,87.663,104200001.0
2005-05-16 06:08:00,87.678,87.709,87.673,87.69,411699996.0
2005-05-16 06:09:00,87.67,87.699,87.669,87.696,346499999.0
2005-05-16 06:10:00,87.689,87.719,87.667,87.692,456299997.0
2005-05-16 06:11:00,87.678,87.691,87.649,87.66,283199998.0
2005-05-16 06:12:00,87.661,87.684,87.653,87.672,326899996.0
2005-05-16 06:13:00,87.663,87.684,87.643,87.655,270600000.0
2005-05-16 06:14:00,87.679,87.702,87.666,87.68,302300001.0
2005-05-16 06:15:00,87.692,87.7,87.67,87.693,373800002.0
2005-05-16 06:16:00,87.703,87.714,87.681,87.695,173200002.0
2005-05-16 06:17:00,87.699,87.722,87.682,87.702,365700004.0
2005-05-16 06:18:00,87.704,87.72,87.688,87.692,247100000.0
2005-05-16 06:19:00,87.707,87.728,87.689,87.704,290800002.0
2005-05-16 06:20:00,87.705,87.711,87.684,87.703,204600001.0
2005-05-16 06:21:00,87.707,87.712,87.685,87.687,273699997.0
2005-05-16 06:22:00,87.69,87.704,87.663,87.704,364300000.0
2005-05-16 06:23:00,87.673,87.705,87.673,87.701,174799997.0
2005-05-16 06:24:00,87.711,87.715,87.679,87.698,193600000.0
2005-05-16 06:25:00,87.679,87.7,87.671,87.687,432800006.0
2005-05-16 06:26:00,87.673,87.688,87.666,87.67,166400000.0
2005-05-16 06:27:00,87.657,87.691,87.653,87.663,615999999.0
2005-05-16 06:28:00,87.656,87.684,87.646,87.666,200500000.0
2005-05-16 06:29:00,87.653,87.677,87.653,87.675,248499998.0
2005-05-16 06:30:00,87.652,87.678,87.651,87.678,252500001.0
2005-05-16 06:31:00,87.663,87.686,87.648,87.648,221099999.0
2005-05-16 06:32:00,87.68,87.686,87.654,87.682,277600002.0
2005-05-16 06:33:00,87.672,87.688,87.661,87.663,386799995.0
2005-05-16 06:34:00,87.67,87.685,87.662,87.665,319200006.0
2005-05-16 06:35:00,87.697,87.708,87.652,87.681,327700004.0
2005-05-16 06:36:00,87.687,87.695,87.673,87.683,461999999.0
2005-05-16 06:37:00,87.678,87.692,87.661,87.69,285800003.0
2005-05-16 06:39:00,87.693,87.693,87.663,87.682,281199999.0
2005-05-16 06:40:00,87.664,87.704,87.664,87.7,249699996.0
2005-05-16 06:41:00,87.676,87.693,87.656,87.668,380900001.0
2005-05-16 06:42:00,87.673,87.703,87.667,87.682,318100002.0
2005-05-16 06:43:00,87.676,87.71,87.676,87.703,262700001.0
2005-05-16 06:44:00,87.71,87.725,87.685,87.705,341699999.0
2005-05-16 06:45:00,87.713,87.767,87.705,87.708,400799996.0
2005-05-16 06:46:00,87.705,87.714,87.687,87.689,370500001.0
2005-05-16 06:47:00,87.707,87.728,87.699,87.721,275399997.0
2005-05-16 06:48:00,87.736,87.736,87.71,87.717,207500001.0
2005-05-16 06:49:00,87.74,87.74,87.711,87.73,263999999.0
2005-05-16 06:50:00,87.723,87.744,87.721,87.736,421599994.0
2005-05-16 06:51:00,87.744,87.755,87.721,87.742,403299999.0
2005-05-16 06:52:00,87.727,87.753,87.715,87.737,254199998.0
2005-05-16 06:53:00,87.741,87.759,87.715,87.744,428400001.0
2005-05-16 06:54:00,87.744,87.746,87.719,87.743,281600003.0
2005-05-16 06:55:00,87.738,87.754,87.721,87.752,123199999.0
2005-05-16 06:56:00,87.748,87.768,87.727,87.731,208300000.0
2005-05-16 06:58:00,87.735,87.763,87.721,87.763,299699995.0
2005-05-16 06:59:00,87.745,87.777,87.739,87.756,176399998.0
2005-05-16 07:00:00,87.783,87.807,87.736,87.75,161899999.0
2005-05-16 07:01:00,87.747,87.781,87.741,87.774,342000002.0
2005-05-16 07:02:00,87.776,87.776,87.752,87.755,166499999.0
2005-05-16 07:03:00,87.756,87.78,87.736,87.752,106199998.0
2005-05-16 07:04:00,87.75,87.777,87.746,87.77,293100001.0
2005-05-16 07:05:00,87.751,87.77,87.743,87.761,185699999.0
2005-05-16 07:06:00,87.733,87.753,87.728,87.751,234400003.0
2005-05-16 07:07:00,87.755,87.758,87.731,87.749,189399998.0
2005-05-16 07:08:00,87.738,87.758,87.729,87.748,205000003.0
2005-05-16 07:09:00,87.755,87.772,87.742,87.757,251399996.0
2005-05-16 07:10:00,87.723,87.752,87.712,87.729,130500001.0
2005-05-16 07:11:00,87.735,87.756,87.721,87.735,190800000.0
2005-05-16 07:12:00,87.741,87.764,87.727,87.736,327000003.0
2005-05-16 07:13:00,87.737,87.757,87.722,87.751,147099998.0
2005-05-16 07:14:00,87.737,87.774,87.737,87.757,224299998.0
2005-05-16 07:15:00,87.758,87.766,87.742,87.762,280099998.0
2005-05-16 07:16:00,87.755,87.782,87.747,87.776,245399997.0
2005-05-16 07:17:00,87.749,87.778,87.749,87.77,266900000.0
2005-05-16 07:18:00,87.782,87.79,87.768,87.789,117099997.0
2005-05-16 07:19:00,87.783,87.82,87.783,87.799,243199999.0
2005-05-16 07:20:00,87.769,87.808,87.769,87.805,302699998.0
2005-05-16 07:21:00,87.774,87.781,87.748,87.76,272399997.0
2005-05-16 07:22:00,87.77,87.798,87.75,87.798,248000001.0
2005-05-16 07:23:00,87.772,87.772,87.744,87.748,279300002.0
2005-05-16 07:24:00,87.771,87.786,87.753,87.786,186300003.0
2005-05-16 07:25:00,87.789,87.79,87.758,87.758,315100001.0
2005-05-16 07:26:00,87.766,87.783,87.736,87.769,297100000.0
2005-05-16 07:27:00,87.758,87.783,87.74,87.758,134299998.0
2005-05-16 07:28:00,87.766,87.786,87.758,87.78,206299997.0
2005-05-16 07:29:00,87.789,87.804,87.775,87.795,350200002.0
2005-05-16 07:30:00,87.778,87.819,87.778,87.806,299900006.0
2005-05-16 07:31:00,87.768,87.805,87.763,87.794,430799995.0
2005-05-16 07:32:00,87.794,87.794,87.755,87.768,302600003.0
2005-05-16 07:33:00,87.754,87.785,87.74,87.767,259800004.0
2005-05-16 07:34:00,87.764,87.801,87.764,87.775,265399998.0
2005-05-16 07:35:00,87.762,87.781,87.754,87.776,292899995.0
2005-05-16 07:36:00,87.763,87.796,87.756,87.76,261300000.0
2005-05-16 07:37:00,87.763,87.785,87.753,87.766,205600001.0
2005-05-16 07:38:00,87.764,87.772,87.736,87.761,264999996.0
2005-05-16 07:39:00,87.746,87.777,87.738,87.773,218200001.0
2005-05-16 07:40:00,87.779,87.787,87.761,87.768,181400002.0
2005-05-16 07:41:00,87.77,87.78,87.752,87.763,304599999.0
2005-05-16 07:42:00,87.754,87.79,87.75,87.774,309299997.0
2005-05-16 07:43:00,87.744,87.781,87.744,87.778,220300000.0
2005-05-16 07:44:00,87.771,87.792,87.743,87.757,235600000.0
2005-05-16 07:45:00,87.745,87.781,87.739,87.751,252900002.0
2005-05-16 07:46:00,87.771,87.778,87.739,87.749,194199997.0
2005-05-16 07:47:00,87.761,87.78,87.735,87.749,331299998.0
2005-05-16 07:48:00,87.756,87.772,87.734,87.747,401899999.0
2005-05-16 07:49:00,87.74,87.796,87.74,87.788,193800001.0
2005-05-16 07:50:00,87.771,87.79,87.761,87.789,208899998.0
2005-05-16 07:51:00,87.777,87.797,87.768,87.768,336900004.0
2005-05-16 07:52:00,87.775,87.794,87.759,87.773,223999998.0
2005-05-16 07:53:00,87.79,87.791,87.761,87.761,256600001.0
2005-05-16 07:54:00,87.769,87.782,87.754,87.775,199900001.0
2005-05-16 07:55:00,87.759,87.774,87.735,87.746,265100005.0
2005-05-16 07:56:00,87.775,87.78,87.751,87.768,223400000.0
2005-05-16 07:57:00,87.74,87.785,87.74,87.768,338900001.0
2005-05-16 07:58:00,87.749,87.752,87.717,87.735,255799999.0
2005-05-16 07:59:00,87.723,87.759,87.716,87.737,258500000.0
2005-05-16 08:00:00,87.751,87.767,87.735,87.737,319299995.0
2005-05-16 08:01:00,87.749,87.772,87.735,87.744,233400001.0
2005-05-16 08:02:00,87.773,87.773,87.733,87.74,257799999.0
2005-05-16 08:03:00,87.742,87.765,87.726,87.726,251700004.0
2005-05-16 08:04:00,87.728,87.743,87.715,87.737,141600000.0
2005-05-16 08:05:00,87.733,87.751,87.699,87.712,167699998.0
2005-05-16 08:06:00,87.694,87.734,87.694,87.721,171400000.0
2005-05-16 08:07:00,87.687,87.719,87.686,87.7,228000000.0
2005-05-16 08:08:00,87.705,87.727,87.686,87.699,233699999.0
2005-05-16 08:09:00,87.694,87.699,87.663,87.675,259699998.0
2005-05-16 08:10:00,87.668,87.7,87.651,87.669,296600001.0
2005-05-16 08:11:00,87.697,87.722,87.672,87.703,145899999.0
2005-05-16 08:12:00,87.714,87.714,87.679,87.693,244800002.0
2005-05-16 08:13:00,87.686,87.722,87.684,87.71,205999998.0
2005-05-16 08:14:00,87.722,87.735,87.712,87.733,337600008.0
2005-05-16 08:15:00,87.744,87.758,87.723,87.726,183899997.0
2005-05-16 08:16:00,87.749,87.752,87.703,87.72,154200001.0
2005-05-16 08:17:00,87.746,87.747,87.709,87.719,234499998.0
2005-05-16 08:18:00,87.729,87.734,87.707,87.722,263100000.0
2005-05-16 08:19:00,87.738,87.75,87.701,87.73,203800000.0
2005-05-16 08:20:00,87.732,87.744,87.7,87.711,287900000.0
2005-05-16 08:21:00,87.698,87.733,87.689,87.73,264000000.0
2005-05-16 08:22:00,87.721,87.75,87.718,87.729,204299999.0
2005-05-16 08:23:00,87.72,87.753,87.72,87.726,241599997.0
2005-05-16 08:24:00,87.717,87.746,87.706,87.724,313999999.0
2005-05-16 08:25:00,87.715,87.732,87.697,87.725,363399998.0
2005-05-16 08:26:00,87.724,87.729,87.684,87.684,293099999.0
2005-05-16 08:27:00,87.67,87.699,87.661,87.688,450799999.0
2005-05-16 08:28:00,87.686,87.716,87.671,87.695,236699997.0
2005-05-16 08:29:00,87.686,87.713,87.68,87.702,271899997.0
2005-05-16 08:30:00,87.706,87.706,87.664,87.674,233000001.0
2005-05-16 08:31:00,87.693,87.726,87.674,87.705,191799998.0
2005-05-16 08:32:00,87.724,87.742,87.7,87.713,280599999.0
2005-05-16 08:33:00,87.722,87.729,87.67,87.67,293200002.0
2005-05-16 08:34:00,87.702,87.711,87.667,87.687,319100003.0
2005-05-16 08:35:00,87.695,87.715,87.674,87.684,341000001.0
2005-05-16 08:36:00,87.728,87.728,87.674,87.685,312000001.0
2005-05-16 08:37:00,87.681,87.699,87.668,87.673,219500002.0
2005-05-16 08:38:00,87.712,87.712,87.661,87.676,245199997.0
2005-05-16 08:39:00,87.668,87.711,87.668,87.704,254899999.0
2005-05-16 08:40:00,87.686,87.711,87.676,87.708,218699996.0
2005-05-16 08:41:00,87.692,87.71,87.68,87.691,226499998.0
2005-05-16 08:42:00,87.698,87.702,87.671,87.684,255900002.0
2005-05-16 08:43:00,87.69,87.707,87.663,87.667,181599998.0
2005-05-16 08:44:00,87.675,87.694,87.645,87.668,130299999.0
2005-05-16 08:45:00,87.638,87.657,87.626,87.638,271500003.0
2005-05-16 08:46:00,87.623,87.656,87.601,87.601,242500003.0
2005-05-16 08:47:00,87.607,87.639,87.607,87.634,190500001.0
2005-05-16 08:48:00,87.647,87.669,87.623,87.638,188699999.0
2005-05-16 08:49:00,87.657,87.677,87.637,87.645,251099994.0
2005-05-16 08:50:00,87.649,87.655,87.621,87.629,394299998.0
2005-05-16 08:51:00,87.637,87.66,87.609,87.634,189899997.0
2005-05-16 08:52:00,87.615,87.65,87.615,87.65,122099999.0
2005-05-16 08:53:00,87.645,87.668,87.611,87.645,295600000.0
2005-05-16 08:54:00,87.663,87.687,87.651,87.667,191599996.0
2005-05-16 08:55:00,87.668,87.7,87.66,87.69,205300000.0
2005-05-16 08:56:00,87.664,87.714,87.664,87.694,208200001.0
2005-05-16 08:57:00,87.693,87.725,87.682,87.705,344299999.0
2005-05-16 08:58:00,87.73,87.735,87.704,87.713,150699999.0
2005-05-16 08:59:00,87.71,87.752,87.694,87.694,264299995.0
2005-05-16 09:00:00,87.728,87.731,87.7,87.718,267099998.0
2005-05-16 09:01:00,87.707,87.735,87.685,87.695,233900001.0
2005-05-16 09:02:00,87.765,87.765,87.71,87.724,281099999.0
2005-05-16 09:03:00,87.723,87.744,87.705,87.737,265900000.0
2005-05-16 09:04:00,87.719,87.738,87.695,87.723,169699998.0
2005-05-16 09:05:00,87.74,87.748,87.705,87.711,252400002.0
2005-05-16 09:06:00,87.716,87.722,87.676,87.676,150799999.0
2005-05-16 09:07:00,87.684,87.703,87.663,87.68,377100000.0
2005-05-16 09:08:00,87.658,87.7,87.636,87.671,256999997.0
2005-05-16 09:09:00,87.707,87.708,87.669,87.675,194499996.0
2005-05-16 09:10:00,87.684,87.699,87.664,87.668,292099999.0
2005-05-16 09:11:00,87.67,87.701,87.67,87.675,377099999.0
2005-05-16 09:12:00,87.688,87.701,87.669,87.686,287000002.0
2005-05-16 09:13:00,87.69,87.718,87.687,87.716,252000005.0
2005-05-16 09:14:00,87.708,87.731,87.689,87.712,330400000.0
2005-05-16 09:15:00,87.74,87.747,87.705,87.72,301200001.0
2005-05-16 09:16:00,87.732,87.736,87.704,87.73,229999998.0
2005-05-16 09:17:00,87.714,87.74,87.707,87.736,367999991.0
2005-05-16 09:18:00,87.725,87.741,87.701,87.715,350799995.0
2005-05-16 09:19:00,87.722,87.734,87.695,87.721,146599999.0
2005-05-16 09:20:00,87.736,87.737,87.705,87.712,310099997.0
2005-05-16 09:21:00,87.726,87.747,87.719,87.743,180899997.0
2005-05-16 09:22:00,87.702,87.739,87.702,87.733,287000002.0
2005-05-16 09:23:00,87.697,87.717,87.672,87.686,210799997.0
2005-05-16 09:24:00,87.661,87.686,87.645,87.656,272600002.0
2005-05-16 09:25:00,87.641,87.682,87.62,87.682,378700000.0
2005-05-16 09:26:00,87.651,87.693,87.651,87.662,165899999.0
2005-05-16 09:27:00,87.675,87.687,87.655,87.679,345799997.0
2005-05-16 09:28:00,87.661,87.677,87.646,87.66,452799998.0
2005-05-16 09:29:00,87.671,87.685,87.651,87.669,188700002.0
2005-05-16 09:30:00,87.666,87.673,87.645,87.652,240900000.0
2005-05-16 09:31:00,87.654,87.671,87.631,87.631,236999999.0
2005-05-16 09:32:00,87.652,87.666,87.638,87.645,300300000.0
2005-05-16 09:33:00,87.65,87.657,87.631,87.653,282500000.0
2005-05-16 09:34:00,87.63,87.673,87.63,87.668,255000001.0
2005-05-16 09:35:00,87.648,87.689,87.639,87.659,196799997.0
2005-05-16 09:36:00,87.673,87.696,87.662,87.675,339999998.0
2005-05-16 09:37:00,87.665,87.69,87.645,87.652,266100001.0
2005-05-16 09:38:00,87.661,87.685,87.653,87.671,331999999.0
2005-05-16 09:39:00,87.658,87.685,87.658,87.67,269799999.0
2005-05-16 09:40:00,87.69,87.69,87.654,87.655,193700000.0
2005-05-16 09:41:00,87.676,87.7,87.655,87.683,229899999.0
2005-05-16 09:42:00,87.686,87.705,87.664,87.695,230199996.0
2005-05-16 09:43:00,87.669,87.705,87.666,87.692,165299999.0
2005-05-16 09:44:00,87.685,87.701,87.659,87.671,204699998.0
2005-05-16 09:45:00,87.664,87.701,87.653,87.684,189799999.0
2005-05-16 09:46:00,87.691,87.721,87.676,87.718,259300000.0
2005-05-16 09:47:00,87.71,87.729,87.696,87.724,302700001.0
2005-05-16 09:48:00,87.703,87.732,87.698,87.719,143899996.0
2005-05-16 09:49:00,87.71,87.731,87.696,87.698,215800001.0
2005-05-16 09:50:00,87.715,87.727,87.687,87.687,364899997.0
2005-05-16 09:51:00,87.687,87.695,87.66,87.682,303999996.0
2005-05-16 09:52:00,87.681,87.698,87.662,87.682,179099997.0
2005-05-16 09:53:00,87.7,87.707,87.666,87.668,282099999.0
2005-05-16 09:54:00,87.685,87.701,87.668,87.681,181399997.0
2005-05-16 09:55:00,87.648,87.696,87.648,87.685,211599999.0
2005-05-16 09:56:00,87.671,87.691,87.67,87.691,306899998.0
2005-05-16 09:57:00,87.687,87.696,87.666,87.666,234199996.0
2005-05-16 09:58:00,87.643,87.678,87.643,87.671,213699998.0
2005-05-16 09:59:00,87.675,87.69,87.658,87.69,180499998.0
2005-05-16 10:00:00,87.69,87.701,87.666,87.683,355100002.0
2005-05-16 10:01:00,87.694,87.721,87.671,87.671,210699998.0
2005-05-16 10:02:00,87.671,87.706,87.67,87.674,289499996.0
2005-05-16 10:03:00,87.695,87.715,87.676,87.69,159100000.0
2005-05-16 10:04:00,87.69,87.7,87.671,87.671,224200001.0
2005-05-16 10:05:00,87.702,87.722,87.673,87.685,227399999.0
2005-05-16 10:06:00,87.68,87.715,87.666,87.7,266099998.0
2005-05-16 10:07:00,87.684,87.707,87.661,87.693,301700006.0
2005-05-16 10:08:00,87.671,87.705,87.671,87.692,173500002.0
2005-05-16 10:09:00,87.7,87.704,87.674,87.693,220000000.0
2005-05-16 10:10:00,87.682,87.709,87.675,87.709,178999996.0
2005-05-16 10:11:00,87.671,87.71,87.67,87.71,220399996.0
2005-05-16 10:12:00,87.704,87.729,87.696,87.699,290100002.0
2005-05-16 10:13:00,87.742,87.742,87.707,87.715,382899997.0
2005-05-16 10:14:00,87.718,87.745,87.706,87.733,208799999.0
2005-05-16 10:15:00,87.737,87.754,87.725,87.743,193500000.0
2005-05-16 10:16:00,87.74,87.762,87.719,87.739,265099996.0
2005-05-16 10:17:00,87.737,87.777,87.737,87.76,266400002.0
2005-05-16 10:18:00,87.746,87.77,87.739,87.765,278200002.0
2005-05-16 10:19:00,87.768,87.779,87.748,87.748,285200002.0
2005-05-16 10:20:00,87.744,87.775,87.734,87.772,263400001.0
2005-05-16 10:21:00,87.767,87.793,87.756,87.766,276100000.0
2005-05-16 10:22:00,87.798,87.804,87.769,87.778,439099994.0
2005-05-16 10:23:00,87.819,87.823,87.792,87.823,235300002.0
2005-05-16 10:24:00,87.812,87.825,87.796,87.807,188399994.0
2005-05-16 10:25:00,87.819,87.824,87.795,87.795,324599994.0
2005-05-16 10:26:00,87.827,87.836,87.8,87.807,248699999.0
2005-05-16 10:27:00,87.808,87.83,87.796,87.813,224399999.0
2005-05-16 10:28:00,87.808,87.843,87.794,87.813,368699998.0
2005-05-16 10:29:00,87.819,87.837,87.807,87.807,186500001.0
2005-05-16 10:30:00,87.827,87.849,87.813,87.829,287600005.0
2005-05-16 10:31:00,87.842,87.856,87.81,87.812,268299996.0
2005-05-16 10:32:00,87.819,87.828,87.795,87.818,230399999.0
2005-05-16 10:33:00,87.819,87.835,87.782,87.799,203900002.0
2005-05-16 10:34:00,87.805,87.813,87.782,87.783,255100003.0
2005-05-16 10:35:00,87.765,87.78,87.747,87.766,394399999.0
2005-05-16 10:36:00,87.758,87.772,87.732,87.741,266900002.0
2005-05-16 10:37:00,87.755,87.775,87.74,87.754,271500000.0
2005-05-16 10:38:00,87.767,87.8,87.766,87.785,114400000.0
2005-05-16 10:39:00,87.795,87.801,87.776,87.784,139899999.0
2005-05-16 10:40:00,87.778,87.823,87.778,87.819,197299999.0
2005-05-16 10:41:00,87.806,87.83,87.793,87.806,208900001.0
2005-05-16 10:42:00,87.821,87.853,87.811,87.831,222600000.0
2005-05-16 10:43:00,87.822,87.854,87.811,87.845,261500001.0
2005-05-16 10:44:00,87.847,87.864,87.812,87.843,438700000.0
2005-05-16 10:45:00,87.852,87.871,87.843,87.867,326499997.0
2005-05-16 10:46:00,87.876,87.887,87.854,87.867,234899999.0
2005-05-16 10:47:00,87.863,87.885,87.843,87.869,186800000.0
2005-05-16 10:48:00,87.831,87.85,87.811,87.811,224800002.0
2005-05-16 10:49:00,87.851,87.863,87.823,87.848,312800001.0
2005-05-16 10:50:00,87.87,87.884,87.845,87.845,182599999.0
2005-05-16 10:51:00,87.848,87.875,87.846,87.859,348799997.0
2005-05-16 10:52:00,87.869,87.887,87.85,87.867,322699997.0
2005-05-16 10:53:00,87.853,87.869,87.82,87.827,197899997.0
2005-05-16 10:54:00,87.823,87.85,87.784,87.842,165899999.0
2005-05-16 10:55:00,87.854,87.869,87.828,87.843,315900002.0
2005-05-16 10:56:00,87.848,87.865,87.826,87.853,231700000.0
2005-05-16 10:57:00,87.856,87.88,87.847,87.862,193299999.0
2005-05-16 10:58:00,87.863,87.897,87.853,87.878,379099999.0
2005-05-16 10:59:00,87.898,87.898,87.867,87.867,246800004.0
2005-05-16 11:00:00,87.874,87.902,87.873,87.892,281600001.0
2005-05-16 11:01:00,87.896,87.896,87.858,87.865,215599998.0
2005-05-16 11:02:00,87.866,87.897,87.86,87.875,247700003.0
2005-05-16 11:03:00,87.895,87.895,87.855,87.855,168599999.0
2005-05-16 11:04:00,87.868,87.893,87.862,87.888,151999999.0
2005-05-16 11:05:00,87.866,87.902,87.864,87.875,390800000.0
2005-05-16 11:06:00,87.887,87.896,87.849,87.858,187299998.0
2005-05-16 11:07:00,87.894,87.906,87.874,87.902,318700000.0
2005-05-16 11:08:00,87.862,87.92,87.862,87.906,210299999.0
2005-05-16 11:09:00,87.89,87.925,87.884,87.909,156900003.0
2005-05-16 11:10:00,87.899,87.935,87.899,87.928,222400000.0
2005-05-16 11:11:00,87.895,87.946,87.895,87.946,262300001.0
2005-05-16 11:12:00,87.958,87.962,87.934,87.938,232099998.0
2005-05-16 11:13:00,87.934,87.965,87.934,87.96,291700001.0
2005-05-16 11:14:00,87.946,87.97,87.927,87.95,255200000.0
2005-05-16 11:15:00,87.941,87.971,87.926,87.936,372299999.0
2005-05-16 11:16:00,87.944,87.962,87.924,87.937,249700002.0
2005-05-16 11:17:00,87.932,87.935,87.883,87.918,300800003.0
2005-05-16 11:18:00,87.915,87.948,87.896,87.912,387200000.0
2005-05-16 11:19:00,87.901,87.923,87.892,87.896,271799995.0
2005-05-16 11:20:00,87.895,87.921,87.875,87.904,378799995.0
2005-05-16 11:21:00,87.877,87.897,87.862,87.888,375199998.0
2005-05-16 11:22:00,87.866,87.897,87.866,87.895,186100000.0
2005-05-16 11:23:00,87.844,87.896,87.844,87.886,221999999.0
2005-05-16 11:24:00,87.865,87.889,87.855,87.855,145100001.0
2005-05-16 11:25:00,87.871,87.883,87.846,87.852,278499997.0
2005-05-16 11:26:00,87.854,87.892,87.848,87.877,306000000.0
2005-05-16 11:27:00,87.873,87.893,87.857,87.866,294100001.0
2005-05-16 11:28:00,87.893,87.901,87.873,87.879,223999998.0
2005-05-16 11:29:00,87.872,87.905,87.863,87.891,195599995.0
2005-05-16 11:30:00,87.873,87.899,87.867,87.898,285000001.0
2005-05-16 11:31:00,87.893,87.908,87.867,87.886,220700000.0
2005-05-16 11:32:00,87.917,87.929,87.876,87.903,241699995.0
2005-05-16 11:33:00,87.884,87.92,87.862,87.883,220200002.0
2005-05-16 11:34:00,87.902,87.927,87.881,87.908,356000001.0
2005-05-16 11:35:00,87.925,87.972,87.904,87.95,132199999.0
2005-05-16 11:36:00,87.941,87.969,87.932,87.947,265999996.0
2005-05-16 11:37:00,87.908,87.949,87.908,87.94,222700000.0
2005-05-16 11:38:00,87.939,87.944,87.906,87.908,322200000.0
2005-05-16 11:39:00,87.921,87.947,87.904,87.926,209199996.0
2005-05-16 11:40:00,87.923,87.941,87.893,87.919,445300000.0
2005-05-16 11:41:00,87.924,87.95,87.913,87.943,331900002.0
2005-05-16 11:42:00,87.936,87.968,87.926,87.934,244799996.0
2005-05-16 11:43:00,87.94,87.951,87.914,87.914,198800002.0
2005-05-16 11:44:00,87.932,87.945,87.915,87.928,187599999.0
2005-05-16 11:45:00,87.914,87.943,87.912,87.943,387200005.0
2005-05-16 11:46:00,87.927,87.933,87.903,87.903,235899997.0
2005-05-16 11:47:00,87.889,87.931,87.889,87.92,182699998.0
2005-05-16 11:48:00,87.916,87.926,87.884,87.889,174199997.0
2005-05-16 11:49:00,87.909,87.919,87.888,87.893,199500000.0
2005-05-16 11:50:00,87.894,87.928,87.894,87.921,224700000.0
2005-05-16 11:51:00,87.919,87.925,87.896,87.896,150200000.0
2005-05-16 11:52:00,87.886,87.926,87.873,87.918,259200000.0
2005-05-16 11:53:00,87.916,87.941,87.901,87.92,395699998.0
2005-05-16 11:54:00,87.91,87.938,87.904,87.916,146999998.0
2005-05-16 11:55:00,87.907,87.938,87.891,87.908,107000001.0
2005-05-16 11:56:00,87.913,87.936,87.898,87.915,217300001.0
2005-05-16 11:57:00,87.91,87.919,87.885,87.892,250099999.0
2005-05-16 11:58:00,87.894,87.904,87.874,87.883,230199999.0
2005-05-16 11:59:00,87.892,87.91,87.875,87.885,140400001.0
2005-05-16 12:00:00,87.868,87.898,87.862,87.886,411300003.0
2005-05-16 12:01:00,87.904,87.91,87.872,87.872,274299999.0
2005-05-16 12:02:00,87.88,87.9,87.84,87.884,222899999.0
2005-05-16 12:03:00,87.9,87.903,87.862,87.885,272800000.0
2005-05-16 12:04:00,87.877,87.908,87.876,87.878,275500000.0
2005-05-16 12:05:00,87.911,87.921,87.895,87.921,187900000.0
2005-05-16 12:06:00,87.922,87.926,87.895,87.912,210300000.0
2005-05-16 12:07:00,87.912,87.952,87.912,87.952,240299996.0
2005-05-16 12:08:00,87.921,87.949,87.914,87.931,195400003.0
2005-05-16 12:09:00,87.925,87.948,87.908,87.917,222200001.0
2005-05-16 12:10:00,87.885,87.921,87.884,87.914,193999997.0
2005-05-16 12:11:00,87.867,87.907,87.861,87.894,193700000.0
2005-05-16 12:12:00,87.861,87.894,87.853,87.87,305899997.0
2005-05-16 12:13:00,87.871,87.883,87.838,87.855,229099998.0
2005-05-16 12:14:00,87.866,87.875,87.847,87.86,402500001.0
2005-05-16 12:15:00,87.871,87.889,87.851,87.887,233700000.0
2005-05-16 12:16:00,87.863,87.909,87.863,87.9,171400003.0
2005-05-16 12:17:00,87.906,87.93,87.874,87.888,148700000.0
2005-05-16 12:18:00,87.893,87.906,87.865,87.868,286699997.0
2005-05-16 12:19:00,87.894,87.908,87.872,87.875,236099999.0
2005-05-16 12:20:00,87.899,87.906,87.881,87.894,201100002.0
2005-05-16 12:21:00,87.87,87.907,87.862,87.896,279600000.0
2005-05-16 12:22:00,87.901,87.907,87.87,87.896,271499998.0
2005-05-16 12:23:00,87.902,87.907,87.869,87.875,324400002.0
2005-05-16 12:24:00,87.888,87.913,87.878,87.889,111300002.0
2005-05-16 12:25:00,87.852,87.888,87.852,87.866,229000001.0
2005-05-16 12:26:00,87.897,87.906,87.875,87.889,312600001.0
2005-05-16 12:27:00,87.875,87.901,87.869,87.891,242500000.0
2005-05-16 12:28:00,87.893,87.92,87.886,87.891,345399995.0
2005-05-16 12:29:00,87.898,87.903,87.87,87.886,313900003.0
2005-05-16 12:30:00,87.87,87.904,87.856,87.869,260199999.0
2005-05-16 12:31:00,87.878,87.896,87.865,87.889,247100001.0
2005-05-16 12:32:00,87.891,87.899,87.866,87.877,250400003.0
2005-05-16 12:33:00,87.88,87.896,87.86,87.861,298999996.0
2005-05-16 12:34:00,87.883,87.9,87.87,87.874,269800001.0
2005-05-16 12:35:00,87.86,87.893,87.857,87.882,231400004.0
2005-05-16 12:36:00,87.866,87.891,87.858,87.871,283799997.0
2005-05-16 12:37:00,87.878,87.896,87.86,87.873,237699998.0
2005-05-16 12:38:00,87.879,87.895,87.86,87.881,214599995.0
2005-05-16 12:39:00,87.899,87.909,87.866,87.883,251800001.0
2005-05-16 12:40:00,87.883,87.896,87.863,87.872,239000000.0
2005-05-16 12:41:00,87.895,87.904,87.867,87.881,206000000.0
2005-05-16 12:42:00,87.885,87.905,87.859,87.894,266500005.0
2005-05-16 12:43:00,87.895,87.913,87.864,87.89,292899998.0
2005-05-16 12:44:00,87.899,87.902,87.872,87.877,233199998.0
2005-05-16 12:45:00,87.88,87.902,87.86,87.881,284500003.0
2005-05-16 12:46:00,87.861,87.889,87.853,87.867,330200003.0
2005-05-16 12:47:00,87.855,87.888,87.853,87.864,220900000.0
2005-05-16 12:48:00,87.846,87.884,87.841,87.867,336600000.0
2005-05-16 12:49:00,87.851,87.886,87.847,87.847,270899998.0
2005-05-16 12:50:00,87.865,87.884,87.852,87.852,381800001.0
2005-05-16 12:51:00,87.848,87.861,87.831,87.847,336700000.0
2005-05-16 12:52:00,87.852,87.861,87.828,87.836,318200001.0
2005-05-16 12:53:00,87.828,87.865,87.787,87.827,319200000.0
2005-05-16 12:54:00,87.838,87.851,87.818,87.824,273600000.0
2005-05-16 12:55:00,87.843,87.855,87.817,87.824,251900003.0
2005-05-16 12:56:00,87.857,87.863,87.827,87.843,203100001.0
2005-05-16 12:57:00,87.826,87.861,87.826,87.832,177599999.0
2005-05-16 12:58:00,87.832,87.866,87.829,87.848,181899999.0
2005-05-16 12:59:00,87.838,87.861,87.816,87.839,292200005.0
2005-05-16 13:00:00,87.867,87.867,87.821,87.837,425500000.0
2005-05-16 13:01:00,87.856,87.868,87.833,87.857,274500001.0
2005-05-16 13:02:00,87.846,87.872,87.837,87.863,226000003.0
2005-05-16 13:03:00,87.869,87.879,87.835,87.851,186500000.0
2005-05-16 13:04:00,87.846,87.875,87.84,87.875,210399997.0
2005-05-16 13:05:00,87.853,87.88,87.84,87.846,209999999.0
2005-05-16 13:06:00,87.828,87.882,87.813,87.851,241199999.0
2005-05-16 13:07:00,87.836,87.858,87.822,87.823,263099999.0
2005-05-16 13:08:00,87.856,87.87,87.833,87.87,365700001.0
2005-05-16 13:09:00,87.86,87.867,87.828,87.83,270000001.0
2005-05-16 13:10:00,87.837,87.862,87.835,87.839,256700000.0
2005-05-16 13:11:00,87.836,87.87,87.836,87.869,218699998.0
2005-05-16 13:12:00,87.856,87.876,87.848,87.868,431999998.0
2005-05-16 13:13:00,87.858,87.885,87.842,87.851,162899998.0
2005-05-16 13:14:00,87.839,87.87,87.83,87.843,380200002.0
2005-05-16 13:15:00,87.86,87.86,87.83,87.832,327499995.0
2005-05-16 13:16:00,87.833,87.859,87.821,87.851,290900000.0
2005-05-16 13:17:00,87.838,87.86,87.797,87.832,325199996.0
2005-05-16 13:18:00,87.86,87.86,87.827,87.843,132100001.0
2005-05-16 13:19:00,87.815,87.849,87.815,87.844,179100000.0
2005-05-16 13:20:00,87.862,87.862,87.822,87.847,187499998.0
2005-05-16 13:21:00,87.822,87.848,87.81,87.825,236600004.0
2005-05-16 13:22:00,87.842,87.855,87.809,87.821,259100000.0
2005-05-16 13:23:00,87.868,87.868,87.824,87.829,117199999.0
2005-05-16 13:24:00,87.823,87.835,87.8,87.816,231299999.0
2005-05-16 13:25:00,87.816,87.836,87.792,87.821,249499996.0
2005-05-16 13:26:00,87.862,87.862,87.828,87.845,325900003.0
2005-05-16 13:27:00,87.847,87.861,87.823,87.838,372700002.0
2005-05-16 13:28:00,87.84,87.856,87.82,87.831,316899997.0
2005-05-16 13:29:00,87.853,87.853,87.821,87.838,238200000.0
2005-05-16 13:30:00,87.856,87.867,87.822,87.847,194999999.0
2005-05-16 13:31:00,87.858,87.859,87.823,87.825,322099997.0
2005-05-16 13:32:00,87.819,87.852,87.819,87.837,224499998.0
2005-05-16 13:33:00,87.834,87.852,87.815,87.838,260599997.0
2005-05-16 13:34:00,87.845,87.857,87.819,87.836,131799998.0
2005-05-16 13:35:00,87.839,87.859,87.814,87.838,378599996.0
2005-05-16 13:36:00,87.85,87.857,87.828,87.854,196499998.0
2005-05-16 13:37:00,87.851,87.851,87.818,87.825,274499994.0
2005-05-16 13:38:00,87.847,87.861,87.809,87.828,119100001.0
2005-05-16 13:39:00,87.843,87.861,87.832,87.854,238300002.0
2005-05-16 13:40:00,87.839,87.861,87.831,87.856,222599997.0
2005-05-16 13:41:00,87.855,87.865,87.834,87.843,211899998.0
2005-05-16 13:42:00,87.861,87.874,87.836,87.846,164000000.0
2005-05-16 13:43:00,87.854,87.874,87.839,87.842,190000000.0
2005-05-16 13:44:00,87.833,87.848,87.807,87.807,236100000.0
2005-05-16 13:45:00,87.811,87.859,87.811,87.85,251100003.0
2005-05-16 13:46:00,87.832,87.847,87.812,87.84,256200003.0
2005-05-16 13:47:00,87.838,87.877,87.811,87.865,248499997.0
2005-05-16 13:48:00,87.832,87.858,87.799,87.799,119999999.0
2005-05-16 13:49:00,87.82,87.841,87.807,87.818,274700002.0
2005-05-16 13:50:00,87.819,87.824,87.792,87.81,353500002.0
2005-05-16 13:51:00,87.812,87.831,87.791,87.806,197600000.0
2005-05-16 13:52:00,87.783,87.822,87.783,87.802,108000000.0
2005-05-16 13:53:00,87.812,87.812,87.771,87.794,280300004.0
2005-05-16 13:54:00,87.797,87.819,87.779,87.807,254299998.0
2005-05-16 13:55:00,87.785,87.804,87.779,87.788,257900003.0
2005-05-16 13:56:00,87.79,87.831,87.782,87.831,157199999.0
2005-05-16 13:57:00,87.8,87.823,87.791,87.8,289400001.0
2005-05-16 13:58:00,87.79,87.804,87.769,87.769,323899999.0
2005-05-16 13:59:00,87.804,87.804,87.754,87.754,217299999.0
2005-05-16 14:00:00,87.759,87.792,87.749,87.792,255899999.0
2005-05-16 14:01:00,87.783,87.802,87.764,87.786,197999998.0
2005-05-16 14:02:00,87.793,87.833,87.787,87.815,246000002.0
2005-05-16 14:03:00,87.832,87.832,87.799,87.799,225800005.0
2005-05-16 14:04:00,87.807,87.828,87.798,87.818,328799999.0
2005-05-16 14:05:00,87.822,87.834,87.799,87.822,148900001.0
2005-05-16 14:06:00,87.814,87.84,87.793,87.816,230999998.0
2005-05-16 14:07:00,87.81,87.834,87.796,87.809,125399997.0
2005-05-16 14:08:00,87.832,87.839,87.794,87.803,230000000.0
2005-05-16 14:09:00,87.803,87.819,87.783,87.806,380800000.0
2005-05-16 14:10:00,87.798,87.819,87.766,87.819,258300001.0
2005-05-16 14:11:00,87.787,87.815,87.777,87.785,127299997.0
2005-05-16 14:12:00,87.787,87.794,87.761,87.761,195200001.0
2005-05-16 14:13:00,87.771,87.801,87.759,87.778,283400000.0
2005-05-16 14:14:00,87.775,87.792,87.763,87.77,190700000.0
2005-05-16 14:15:00,87.763,87.794,87.752,87.767,217100002.0
2005-05-16 14:16:00,87.747,87.79,87.741,87.774,149600001.0
2005-05-16 14:17:00,87.773,87.793,87.753,87.769,204500002.0
2005-05-16 14:18:00,87.776,87.81,87.757,87.778,240500004.0
2005-05-16 14:19:00,87.783,87.814,87.765,87.772,217800001.0
2005-05-16 14:20:00,87.763,87.79,87.758,87.779,238399998.0
2005-05-16 14:21:00,87.782,87.782,87.737,87.748,303699998.0
2005-05-16 14:22:00,87.757,87.757,87.712,87.725,181000001.0
2005-05-16 14:23:00,87.75,87.759,87.698,87.698,328399998.0
2005-05-16 14:24:00,87.713,87.76,87.703,87.725,213400004.0
2005-05-16 14:25:00,87.717,87.76,87.717,87.738,201299998.0
2005-05-16 14:26:00,87.721,87.751,87.715,87.74,224299998.0
2005-05-16 14:27:00,87.715,87.745,87.711,87.723,329900003.0
2005-05-16 14:28:00,87.721,87.756,87.712,87.73,172300002.0
2005-05-16 14:29:00,87.734,87.755,87.726,87.749,328100001.0
2005-05-16 14:30:00,87.721,87.769,87.7,87.754,269100002.0
2005-05-16 14:31:00,87.762,87.782,87.7,87.751,260099998.0
2005-05-16 14:32:00,87.759,87.772,87.736,87.746,169300002.0
2005-05-16 14:33:00,87.751,87.784,87.744,87.769,192099998.0
2005-05-16 14:34:00,87.75,87.799,87.75,87.778,261500002.0
2005-05-16 14:35:00,87.779,87.786,87.753,87.755,311299998.0
2005-05-16 14:36:00,87.745,87.791,87.745,87.786,221699996.0
2005-05-16 14:37:00,87.757,87.798,87.757,87.78,279300000.0
2005-05-16 14:38:00,87.775,87.805,87.753,87.793,270399997.0
2005-05-16 14:39:00,87.785,87.81,87.765,87.781,303500004.0
2005-05-16 14:40:00,87.786,87.813,87.777,87.797,269199999.0
2005-05-16 14:41:00,87.793,87.814,87.769,87.775,218399997.0
2005-05-16 14:42:00,87.793,87.81,87.779,87.807,279199998.0
2005-05-16 14:43:00,87.795,87.809,87.775,87.801,194299998.0
2005-05-16 14:44:00,87.801,87.825,87.781,87.825,286800000.0
2005-05-16 14:45:00,87.797,87.817,87.775,87.798,298999999.0
2005-05-16 14:46:00,87.785,87.805,87.767,87.791,274800000.0
2005-05-16 14:47:00,87.791,87.813,87.781,87.809,184599998.0
2005-05-16 14:48:00,87.779,87.806,87.771,87.806,196300002.0
2005-05-16 14:49:00,87.817,87.828,87.779,87.779,195899997.0
2005-05-16 14:50:00,87.825,87.835,87.785,87.785,312299996.0
2005-05-16 14:51:00,87.794,87.806,87.767,87.769,174200002.0
2005-05-16 14:52:00,87.805,87.805,87.744,87.748,268699993.0
2005-05-16 14:53:00,87.751,87.781,87.751,87.773,274600002.0
2005-05-16 14:54:00,87.753,87.777,87.73,87.738,316099997.0
2005-05-16 14:55:00,87.785,87.79,87.755,87.759,256500001.0
2005-05-16 14:56:00,87.753,87.77,87.73,87.742,202099997.0
2005-05-16 14:57:00,87.723,87.753,87.697,87.709,242599998.0
2005-05-16 14:58:00,87.732,87.757,87.705,87.73,196199999.0
2005-05-16 14:59:00,87.697,87.759,87.692,87.744,269999999.0
2005-05-16 15:00:00,87.818,87.869,87.808,87.814,136700002.0
2005-05-16 15:01:00,87.792,87.805,87.74,87.767,359999998.0
2005-05-16 15:02:00,87.715,87.76,87.707,87.707,236399997.0
2005-05-16 15:03:00,87.702,87.705,87.637,87.642,283300000.0
2005-05-16 15:04:00,87.647,87.678,87.646,87.676,152500002.0
2005-05-16 15:05:00,87.666,87.687,87.654,87.668,210099998.0
2005-05-16 15:06:00,87.675,87.688,87.65,87.66,226299997.0
2005-05-16 15:07:00,87.648,87.673,87.637,87.653,199299999.0
2005-05-16 15:08:00,87.694,87.704,87.663,87.688,363399997.0
2005-05-16 15:09:00,87.677,87.694,87.652,87.67,190299997.0
2005-05-16 15:10:00,87.673,87.704,87.668,87.7,253300002.0
2005-05-16 15:11:00,87.688,87.723,87.679,87.703,116000001.0
2005-05-16 15:12:00,87.696,87.71,87.678,87.698,149899999.0
2005-05-16 15:13:00,87.682,87.705,87.672,87.696,236900000.0
2005-05-16 15:14:00,87.697,87.699,87.655,87.669,216000003.0
2005-05-16 15:15:00,87.665,87.709,87.663,87.69,230499999.0
2005-05-16 15:16:00,87.672,87.713,87.671,87.695,306799995.0
2005-05-16 15:17:00,87.709,87.713,87.678,87.683,454400000.0
2005-05-16 15:18:00,87.67,87.716,87.658,87.693,267299997.0
2005-05-16 15:19:00,87.69,87.698,87.664,87.664,327999997.0
2005-05-16 15:20:00,87.673,87.702,87.657,87.678,204999998.0
2005-05-16 15:21:00,87.654,87.686,87.639,87.668,219599999.0
2005-05-16 15:22:00,87.646,87.67,87.605,87.647,303400002.0
2005-05-16 15:23:00,87.663,87.688,87.646,87.659,405199999.0
2005-05-16 15:24:00,87.66,87.671,87.633,87.644,366300001.0
2005-05-16 15:25:00,87.648,87.666,87.622,87.637,285099998.0
2005-05-16 15:26:00,87.631,87.649,87.611,87.621,234599999.0
2005-05-16 15:27:00,87.629,87.657,87.613,87.626,292999998.0
2005-05-16 15:28:00,87.62,87.639,87.599,87.611,244299998.0
2005-05-16 15:29:00,87.601,87.631,87.59,87.605,324699996.0
2005-05-16 15:30:00,87.635,87.655,87.621,87.625,269200001.0
2005-05-16 15:31:00,87.67,87.67,87.63,87.653,223699998.0
2005-05-16 15:32:00,87.645,87.671,87.623,87.637,188700001.0
2005-05-16 15:33:00,87.648,87.671,87.632,87.66,202599999.0
2005-05-16 15:34:00,87.672,87.686,87.647,87.648,253599999.0
2005-05-16 15:35:00,87.672,87.685,87.64,87.655,275400000.0
2005-05-16 15:36:00,87.679,87.683,87.655,87.663,221799997.0
2005-05-16 15:37:00,87.687,87.7,87.654,87.66,277100000.0
2005-05-16 15:38:00,87.643,87.665,87.62,87.665,198800002.0
2005-05-16 15:39:00,87.656,87.684,87.64,87.68,149300001.0
2005-05-16 15:40:00,87.663,87.713,87.66,87.681,193600000.0
2005-05-16 15:41:00,87.69,87.706,87.663,87.683,261500001.0
2005-05-16 15:42:00,87.699,87.75,87.697,87.725,198100001.0
2005-05-16 15:43:00,87.731,87.769,87.731,87.753,317600003.0
2005-05-16 15:44:00,87.769,87.772,87.728,87.755,338899995.0
2005-05-16 15:45:00,87.764,87.769,87.715,87.717,244000002.0
2005-05-16 15:46:00,87.735,87.735,87.7,87.709,189500001.0
2005-05-16 15:47:00,87.731,87.751,87.715,87.728,204499996.0
2005-05-16 15:48:00,87.738,87.755,87.723,87.728,322500002.0
2005-05-16 15:49:00,87.737,87.745,87.713,87.722,285900003.0
2005-05-16 15:50:00,87.749,87.753,87.721,87.743,328200002.0
2005-05-16 15:51:00,87.731,87.744,87.713,87.727,252900001.0
2005-05-16 15:52:00,87.747,87.755,87.725,87.754,256699999.0
2005-05-16 15:53:00,87.738,87.77,87.724,87.745,263799997.0
2005-05-16 15:54:00,87.757,87.764,87.717,87.75,123099999.0
2005-05-16 15:55:00,87.752,87.765,87.725,87.753,273800003.0
2005-05-16 15:56:00,87.759,87.768,87.691,87.704,285000002.0
2005-05-16 15:57:00,87.73,87.735,87.705,87.718,219200002.0
2005-05-16 15:58:00,87.727,87.74,87.708,87.723,334299997.0
2005-05-16 15:59:00,87.718,87.747,87.702,87.718,222599999.0
2005-05-16 16:00:00,87.703,87.748,87.703,87.748,133700001.0
2005-05-16 16:01:00,87.729,87.762,87.726,87.738,209799997.0
2005-05-16 16:02:00,87.729,87.751,87.716,87.747,230199998.0
2005-05-16 16:03:00,87.746,87.754,87.721,87.724,333899998.0
2005-05-16 16:04:00,87.729,87.732,87.701,87.708,311200000.0
2005-05-16 16:05:00,87.707,87.73,87.701,87.723,239699998.0
2005-05-16 16:06:00,87.716,87.721,87.69,87.703,228000000.0
2005-05-16 16:07:00,87.709,87.722,87.691,87.718,297000002.0
2005-05-16 16:08:00,87.71,87.721,87.688,87.701,215699999.0
2005-05-16 16:09:00,87.688,87.742,87.688,87.705,222499995.0
2005-05-16 16:10:00,87.675,87.72,87.669,87.669,273699997.0
2005-05-16 16:11:00,87.676,87.696,87.661,87.688,374500002.0
2005-05-16 16:12:00,87.7,87.708,87.68,87.699,286899998.0
2005-05-16 16:13:00,87.684,87.701,87.652,87.668,281900001.0
2005-05-16 16:14:00,87.672,87.68,87.643,87.655,170500000.0
2005-05-16 16:15:00,87.666,87.694,87.65,87.67,168799998.0
2005-05-16 16:16:00,87.671,87.685,87.629,87.647,242899996.0
2005-05-16 16:17:00,87.631,87.668,87.613,87.641,170099998.0
2005-05-16 16:18:00,87.633,87.655,87.622,87.627,200700002.0
2005-05-16 16:19:00,87.634,87.658,87.621,87.622,183499999.0
2005-05-16 16:20:00,87.624,87.66,87.62,87.645,294999995.0
2005-05-16 16:21:00,87.633,87.666,87.627,87.655,219199997.0
2005-05-16 16:22:00,87.682,87.684,87.65,87.654,395600002.0
2005-05-16 16:23:00,87.66,87.661,87.628,87.643,276999998.0
2005-05-16 16:24:00,87.654,87.674,87.634,87.641,135899997.0
2005-05-16 16:25:00,87.671,87.673,87.637,87.645,144600002.0
2005-05-16 16:26:00,87.68,87.69,87.642,87.642,373100005.0
2005-05-16 16:27:00,87.664,87.674,87.64,87.646,271799999.0
2005-05-16 16:28:00,87.649,87.683,87.647,87.655,260699997.0
2005-05-16 16:29:00,87.648,87.685,87.632,87.646,271399997.0
2005-05-16 16:30:00,87.661,87.666,87.627,87.627,226300002.0
2005-05-16 16:31:00,87.675,87.684,87.635,87.65,265699999.0
2005-05-16 16:32:00,87.659,87.663,87.62,87.62,208300000.0
2005-05-16 16:33:00,87.634,87.653,87.631,87.651,177999999.0
2005-05-16 16:34:00,87.618,87.655,87.616,87.618,232599998.0
2005-05-16 16:35:00,87.61,87.643,87.61,87.622,227900003.0
2005-05-16 16:36:00,87.621,87.654,87.608,87.635,259799997.0
2005-05-16 16:37:00,87.634,87.65,87.613,87.618,339699996.0
2005-05-16 16:38:00,87.624,87.628,87.593,87.598,292700005.0
2005-05-16 16:39:00,87.603,87.627,87.602,87.618,280300005.0
2005-05-16 16:40:00,87.62,87.627,87.599,87.617,247599999.0
2005-05-16 16:41:00,87.616,87.655,87.609,87.624,266700002.0
2005-05-16 16:42:00,87.613,87.633,87.594,87.609,292100001.0
2005-05-16 16:43:00,87.59,87.611,87.569,87.58,237500001.0
2005-05-16 16:44:00,87.578,87.604,87.568,87.577,238000002.0
2005-05-16 16:45:00,87.579,87.584,87.555,87.556,277300003.0
2005-05-16 16:46:00,87.552,87.572,87.542,87.547,221000003.0
2005-05-16 16:47:00,87.57,87.57,87.522,87.522,265299997.0
2005-05-16 16:48:00,87.525,87.57,87.521,87.543,246900004.0
2005-05-16 16:49:00,87.526,87.559,87.513,87.532,185099998.0
2005-05-16 16:50:00,87.564,87.58,87.543,87.551,295799999.0
2005-05-16 16:51:00,87.577,87.593,87.561,87.575,306600000.0
2005-05-16 16:52:00,87.573,87.594,87.554,87.567,270500000.0
2005-05-16 16:53:00,87.581,87.583,87.532,87.532,240999999.0
2005-05-16 16:54:00,87.517,87.553,87.517,87.546,244599999.0
2005-05-16 16:55:00,87.555,87.566,87.509,87.509,239200001.0
2005-05-16 16:56:00,87.525,87.538,87.494,87.494,295300002.0
2005-05-16 16:57:00,87.495,87.537,87.492,87.523,268700001.0
2005-05-16 16:58:00,87.512,87.531,87.5,87.528,241400002.0
2005-05-16 16:59:00,87.52,87.553,87.518,87.532,246500002.0
2005-05-16 17:00:00,87.518,87.547,87.504,87.513,229399999.0
2005-05-16 17:01:00,87.499,87.54,87.485,87.497,391499996.0
2005-05-16 17:02:00,87.503,87.525,87.493,87.499,247799999.0
2005-05-16 17:03:00,87.509,87.509,87.471,87.475,199999999.0
2005-05-16 17:04:00,87.487,87.504,87.482,87.503,252699996.0
2005-05-16 17:05:00,87.513,87.561,87.506,87.527,184999998.0
2005-05-16 17:06:00,87.495,87.533,87.495,87.523,275099994.0
2005-05-16 17:07:00,87.522,87.522,87.486,87.511,212400003.0
2005-05-16 17:08:00,87.49,87.505,87.472,87.501,232000001.0
2005-05-16 17:09:00,87.455,87.511,87.444,87.495,158000001.0
2005-05-16 17:10:00,87.493,87.5,87.468,87.485,221299997.0
2005-05-16 17:11:00,87.492,87.506,87.457,87.457,142199999.0
2005-05-16 17:12:00,87.477,87.481,87.452,87.47,227799999.0
2005-05-16 17:13:00,87.48,87.488,87.456,87.471,293299998.0
2005-05-16 17:14:00,87.467,87.489,87.449,87.467,216100001.0
2005-05-16 17:15:00,87.499,87.503,87.47,87.47,236300002.0
2005-05-16 17:16:00,87.485,87.485,87.443,87.465,268200003.0
2005-05-16 17:17:00,87.47,87.487,87.447,87.469,258699996.0
2005-05-16 17:18:00,87.479,87.483,87.449,87.453,138299997.0
2005-05-16 17:19:00,87.454,87.477,87.438,87.453,244700001.0
2005-05-16 17:20:00,87.447,87.473,87.425,87.444,254599998.0
2005-05-16 17:21:00,87.467,87.474,87.44,87.463,295999995.0
2005-05-16 17:22:00,87.437,87.467,87.432,87.455,203900001.0
2005-05-16 17:23:00,87.44,87.454,87.415,87.427,264599998.0
2005-05-16 17:24:00,87.458,87.473,87.432,87.449,266000005.0
2005-05-16 17:25:00,87.445,87.469,87.433,87.449,262300002.0
2005-05-16 17:26:00,87.447,87.46,87.429,87.442,208199999.0
2005-05-16 17:27:00,87.444,87.478,87.427,87.454,209700001.0
2005-05-16 17:28:00,87.477,87.493,87.453,87.466,284800000.0
2005-05-16 17:29:00,87.458,87.48,87.44,87.478,261600000.0
2005-05-16 17:30:00,87.482,87.499,87.462,87.479,238300000.0
2005-05-16 17:31:00,87.493,87.493,87.46,87.46,321899997.0
2005-05-16 17:32:00,87.481,87.491,87.46,87.478,338800007.0
2005-05-16 17:33:00,87.486,87.52,87.479,87.483,255099996.0
2005-05-16 17:34:00,87.513,87.525,87.493,87.508,223399999.0
2005-05-16 17:35:00,87.515,87.531,87.503,87.506,221800001.0
2005-05-16 17:36:00,87.523,87.529,87.504,87.518,132600000.0
2005-05-16 17:37:00,87.499,87.521,87.481,87.493,200999998.0
2005-05-16 17:38:00,87.532,87.532,87.484,87.504,326300003.0
2005-05-16 17:39:00,87.507,87.53,87.485,87.502,285499994.0
2005-05-16 17:40:00,87.488,87.502,87.462,87.483,214800001.0
2005-05-16 17:41:00,87.463,87.482,87.441,87.462,371700003.0
2005-05-16 17:42:00,87.48,87.497,87.465,87.473,266300000.0
2005-05-16 17:43:00,87.485,87.506,87.467,87.477,193899997.0
2005-05-16 17:44:00,87.467,87.48,87.451,87.461,191499996.0
2005-05-16 17:45:00,87.484,87.485,87.452,87.455,201699997.0
2005-05-16 17:46:00,87.492,87.492,87.452,87.461,280399999.0
2005-05-16 17:47:00,87.464,87.502,87.461,87.502,409599997.0
2005-05-16 17:48:00,87.491,87.511,87.475,87.496,187500002.0
2005-05-16 17:49:00,87.466,87.503,87.466,87.493,185000001.0
2005-05-16 17:50:00,87.485,87.516,87.477,87.512,201899999.0
2005-05-16 17:51:00,87.476,87.513,87.475,87.508,212300002.0
2005-05-16 17:52:00,87.511,87.529,87.489,87.492,135500000.0
2005-05-16 17:53:00,87.511,87.535,87.494,87.526,248699999.0
2005-05-16 17:54:00,87.507,87.523,87.489,87.515,238900002.0
2005-05-16 17:55:00,87.507,87.526,87.49,87.502,274099998.0
2005-05-16 17:56:00,87.479,87.516,87.475,87.502,309500000.0
2005-05-16 17:57:00,87.505,87.525,87.493,87.512,343400003.0
2005-05-16 17:58:00,87.524,87.535,87.504,87.535,195999997.0
2005-05-16 17:59:00,87.508,87.534,87.507,87.529,186799997.0
2005-05-16 18:00:00,87.509,87.524,87.492,87.513,248200000.0
2005-05-16 18:01:00,87.475,87.528,87.474,87.511,2009800005.0
2005-05-16 18:02:00,87.53,87.53,87.51,87.51,2072199994.0
2005-05-16 18:03:00,87.5,87.51,87.5,87.51,2072199994.0
2005-05-16 18:04:00,87.52,87.52,87.5,87.51,2072199994.0
2005-05-16 18:05:00,87.52,87.52,87.5,87.51,2072199994.0
2005-05-16 18:06:00,87.52,87.52,87.5,87.5,2072199994.0
2005-05-16 18:07:00,87.49,87.51,87.49,87.5,2072199994.0
2005-05-16 18:08:00,87.51,87.52,87.5,87.51,2072199994.0
2005-05-16 18:09:00,87.497,87.523,87.485,87.514,2072199994.0
2005-05-16 18:10:00,87.507,87.54,87.495,87.525,1901699993.0
2005-05-16 18:11:00,87.511,87.533,87.486,87.51,994700001.0
2005-05-16 18:12:00,87.518,87.54,87.485,87.524,1242799993.0
2005-05-16 18:13:00,87.54,87.55,87.53,87.54,1061999987.0
2005-05-16 18:14:00,87.53,87.53,87.52,87.52,1061999987.0
2005-05-16 18:15:00,87.51,87.53,87.5,87.52,1061999987.0
2005-05-16 18:16:00,87.53,87.54,87.52,87.52,1061999987.0
2005-05-16 18:17:00,87.494,87.536,87.485,87.512,1061999987.0
2005-05-16 18:18:00,87.501,87.544,87.487,87.528,1055299999.0
2005-05-16 18:19:00,87.532,87.568,87.526,87.555,2101100002.0
2005-05-16 18:20:00,87.56,87.56,87.55,87.56,1948299995.0
2005-05-16 18:21:00,87.558,87.568,87.522,87.551,1948299995.0
2005-05-16 18:22:00,87.556,87.579,87.531,87.552,1547999997.0
2005-05-16 18:23:00,87.56,87.58,87.56,87.57,1890200000.0
2005-05-16 18:24:00,87.546,87.591,87.538,87.585,1890200000.0
2005-05-16 18:25:00,87.527,87.58,87.527,87.561,2107099989.0
2005-05-16 18:26:00,87.58,87.58,87.56,87.56,1333599994.0
2005-05-16 18:27:00,87.534,87.549,87.516,87.533,1333599994.0
2005-05-16 18:28:00,87.534,87.549,87.511,87.518,1677899981.0
2005-05-16 18:29:00,87.541,87.571,87.533,87.533,1206699996.0
2005-05-16 18:30:00,87.536,87.551,87.501,87.548,782399999.0
2005-05-16 18:31:00,87.553,87.576,87.524,87.537,1390699996.0
2005-05-16 18:32:00,87.575,87.575,87.527,87.531,1900199994.0
2005-05-16 18:33:00,87.55,87.55,87.55,87.55,2031599997.0
2005-05-16 18:34:00,87.54,87.564,87.493,87.506,2031599997.0
2005-05-16 18:35:00,87.525,87.561,87.495,87.502,1623300002.0
2005-05-16 18:36:00,87.513,87.562,87.513,87.56,856399994.0
2005-05-16 18:37:00,87.56,87.569,87.524,87.529,993199996.0
2005-05-16 18:38:00,87.53,87.561,87.496,87.54,959000004.0
2005-05-16 18:39:00,87.536,87.557,87.518,87.525,1017400002.0
2005-05-16 18:40:00,87.517,87.575,87.517,87.552,1649700005.0
2005-05-16 18:41:00,87.55,87.576,87.524,87.545,878600003.0
2005-05-16 18:42:00,87.52,87.573,87.52,87.555,1358799992.0
2005-05-16 18:43:00,87.537,87.573,87.527,87.556,506100000.0
2005-05-16 18:44:00,87.546,87.57,87.507,87.527,766700004.0
2005-05-16 18:45:00,87.52,87.56,87.517,87.539,743700000.0
2005-05-16 18:46:00,87.528,87.549,87.512,87.544,736099993.0
2005-05-16 18:47:00,87.527,87.551,87.524,87.538,255700003.0
2005-05-16 18:48:00,87.545,87.563,87.505,87.526,618999998.0
2005-05-16 18:49:00,87.522,87.543,87.507,87.54,808899993.0
2005-05-16 18:50:00,87.489,87.547,87.483,87.497,1031599994.0
2005-05-16 18:51:00,87.513,87.562,87.513,87.545,914200001.0
2005-05-16 18:52:00,87.533,87.568,87.524,87.552,1236299993.0
2005-05-16 18:53:00,87.55,87.559,87.518,87.543,1461999994.0
2005-05-16 18:54:00,87.557,87.569,87.53,87.532,1421799990.0
2005-05-16 18:55:00,87.534,87.564,87.533,87.564,1889399988.0
2005-05-16 18:56:00,87.546,87.569,87.531,87.564,237000002.0
2005-05-16 18:57:00,87.527,87.557,87.515,87.533,460100001.0
2005-05-16 18:58:00,87.55,87.568,87.517,87.55,1055799997.0
2005-05-16 18:59:00,87.551,87.573,87.523,87.557,1467799995.0
2005-05-16 19:00:00,87.55,87.568,87.524,87.548,255500002.0
2005-05-16 19:01:00,87.539,87.567,87.518,87.554,604500004.0
2005-05-16 19:02:00,87.533,87.553,87.517,87.527,212199999.0
2005-05-16 19:03:00,87.541,87.565,87.508,87.532,588699994.0
2005-05-16 19:04:00,87.533,87.567,87.521,87.53,420199999.0
2005-05-16 19:05:00,87.531,87.574,87.523,87.551,416999993.0
2005-05-16 19:06:00,87.547,87.569,87.534,87.55,1025299994.0
2005-05-16 19:07:00,87.552,87.574,87.526,87.526,1224399994.0
2005-05-16 19:08:00,87.545,87.575,87.533,87.56,1802899997.0
2005-05-16 19:09:00,87.543,87.565,87.521,87.543,942499992.0
2005-05-16 19:10:00,87.554,87.57,87.526,87.57,325499999.0
2005-05-16 19:11:00,87.569,87.576,87.529,87.529,585499994.0
2005-05-16 19:12:00,87.568,87.568,87.531,87.559,175299999.0
2005-05-16 19:13:00,87.555,87.572,87.502,87.517,343300002.0
2005-05-16 19:14:00,87.555,87.561,87.514,87.527,409999996.0
2005-05-16 19:15:00,87.536,87.552,87.513,87.517,1269199995.0
2005-05-16 19:16:00,87.527,87.558,87.52,87.526,499299997.0
2005-05-16 19:17:00,87.559,87.565,87.507,87.543,672100001.0
2005-05-16 19:18:00,87.548,87.572,87.53,87.549,817799986.0
2005-05-16 19:19:00,87.502,87.551,87.502,87.537,1151100003.0
2005-05-16 19:20:00,87.551,87.565,87.521,87.541,755699999.0
2005-05-16 19:21:00,87.539,87.557,87.51,87.535,675700003.0
2005-05-16 19:22:00,87.517,87.54,87.505,87.515,303199997.0
2005-05-16 19:23:00,87.503,87.551,87.494,87.512,1568099998.0
2005-05-16 19:24:00,87.514,87.533,87.5,87.507,889099997.0
2005-05-16 19:25:00,87.506,87.53,87.494,87.494,1259200001.0
2005-05-16 19:26:00,87.494,87.53,87.483,87.5,1926900004.0
2005-05-16 19:27:00,87.516,87.526,87.483,87.485,1276899997.0
2005-05-16 19:28:00,87.512,87.53,87.474,87.493,1055299998.0
2005-05-16 19:29:00,87.519,87.524,87.488,87.496,335900001.0
2005-05-16 19:30:00,87.537,87.537,87.496,87.517,1010999997.0
2005-05-16 19:31:00,87.506,87.541,87.48,87.513,442800003.0
2005-05-16 19:32:00,87.545,87.555,87.509,87.521,1105900000.0
2005-05-16 19:33:00,87.517,87.547,87.506,87.54,779100000.0
2005-05-16 19:34:00,87.518,87.526,87.487,87.507,1299500003.0
2005-05-16 19:35:00,87.504,87.545,87.481,87.542,865099990.0
2005-05-16 19:36:00,87.529,87.552,87.489,87.525,742099997.0
2005-05-16 19:37:00,87.503,87.527,87.489,87.527,101700001.0
2005-05-16 19:38:00,87.518,87.545,87.513,87.542,732699998.0
2005-05-16 19:39:00,87.538,87.538,87.488,87.498,703099995.0
2005-05-16 19:40:00,87.494,87.53,87.488,87.518,687100002.0
2005-05-16 19:41:00,87.529,87.547,87.484,87.491,1250199991.0
2005-05-16 19:42:00,87.483,87.521,87.483,87.5,1037100002.0
2005-05-16 19:43:00,87.503,87.536,87.501,87.523,351400003.0
2005-05-16 19:44:00,87.506,87.531,87.484,87.511,750199999.0
2005-05-16 19:45:00,87.492,87.514,87.459,87.499,272699999.0
2005-05-16 19:46:00,87.475,87.509,87.452,87.466,669200000.0
2005-05-16 19:47:00,87.482,87.49,87.45,87.471,228699998.0
2005-05-16 19:48:00,87.474,87.506,87.471,87.472,1105799996.0
2005-05-16 19:49:00,87.456,87.48,87.426,87.461,655099996.0
2005-05-16 19:50:00,87.467,87.497,87.455,87.459,475999999.0
2005-05-16 19:51:00,87.448,87.487,87.448,87.479,632399995.0
2005-05-16 19:52:00,87.456,87.481,87.442,87.446,345799997.0
2005-05-16 19:53:00,87.476,87.48,87.441,87.451,711799993.0
2005-05-16 19:54:00,87.441,87.472,87.427,87.427,822700006.0
2005-05-16 19:55:00,87.456,87.471,87.433,87.454,218199999.0
2005-05-16 19:56:00,87.469,87.479,87.442,87.45,562199999.0
2005-05-16 19:57:00,87.463,87.485,87.426,87.468,709299999.0
2005-05-16 19:58:00,87.442,87.477,87.414,87.455,825199993.0
2005-05-16 19:59:00,87.453,87.482,87.436,87.462,851500002.0
2005-05-16 20:00:00,87.45,87.483,87.432,87.483,484500001.0
2005-05-16 20:01:00,87.492,87.492,87.449,87.466,616000000.0
2005-05-16 20:02:00,87.479,87.511,87.464,87.478,583699999.0
2005-05-16 20:03:00,87.472,87.491,87.46,87.49,549599996.0
2005-05-16 20:04:00,87.51,87.51,87.476,87.483,528100003.0
2005-05-16 20:05:00,87.478,87.514,87.478,87.499,437299997.0
2005-05-16 20:06:00,87.465,87.503,87.444,87.482,776899998.0
2005-05-16 20:07:00,87.464,87.49,87.445,87.483,523500000.0
2005-05-16 20:08:00,87.493,87.506,87.451,87.489,598099996.0
2005-05-16 20:09:00,87.491,87.5,87.459,87.476,497599997.0
2005-05-16 20:10:00,87.507,87.51,87.463,87.48,672900003.0
2005-05-16 20:11:00,87.498,87.519,87.48,87.487,1328699992.0
2005-05-16 20:12:00,87.464,87.509,87.464,87.494,1634499988.0
2005-05-16 20:13:00,87.5,87.513,87.466,87.482,1032299996.0
2005-05-16 20:14:00,87.474,87.503,87.45,87.503,560699997.0
2005-05-16 20:15:00,87.498,87.532,87.477,87.513,1032299997.0
2005-05-16 20:16:00,87.506,87.536,87.494,87.519,1471699996.0
2005-05-16 20:17:00,87.513,87.536,87.506,87.52,284799998.0
2005-05-16 20:18:00,87.507,87.52,87.488,87.51,254099998.0
2005-05-16 20:19:00,87.508,87.527,87.481,87.517,1719599999.0
2005-05-16 20:20:00,87.495,87.518,87.472,87.483,1516199997.0
2005-05-16 20:21:00,87.495,87.54,87.486,87.497,408199998.0
2005-05-16 20:22:00,87.519,87.564,87.519,87.548,1003700000.0
2005-05-16 20:23:00,87.506,87.549,87.503,87.543,900299992.0
2005-05-16 20:24:00,87.531,87.545,87.494,87.528,450800001.0
2005-05-16 20:25:00,87.53,87.548,87.502,87.535,687100000.0
2005-05-16 20:26:00,87.511,87.54,87.498,87.533,468399994.0
2005-05-16 20:27:00,87.527,87.546,87.513,87.514,1223299998.0
2005-05-16 20:28:00,87.518,87.549,87.481,87.524,2125699998.0
2005-05-16 20:29:00,87.533,87.554,87.487,87.52,2110499994.0
2005-05-16 20:30:00,87.54,87.55,87.54,87.54,1990300007.0
2005-05-16 20:31:00,87.529,87.548,87.489,87.548,1990300007.0
2005-05-16 20:32:00,87.56,87.56,87.56,87.56,652799994.0
2005-05-16 20:33:00,87.529,87.564,87.515,87.558,652799994.0
2005-05-16 20:34:00,87.553,87.569,87.529,87.533,306500005.0
2005-05-16 20:35:00,87.526,87.554,87.505,87.535,542399999.0
2005-05-16 20:36:00,87.552,87.558,87.517,87.541,459000002.0
2005-05-16 20:37:00,87.544,87.554,87.515,87.519,632200006.0
2005-05-16 20:38:00,87.555,87.566,87.503,87.519,1857299998.0
2005-05-16 20:39:00,87.519,87.563,87.507,87.531,1161199996.0
2005-05-16 20:40:00,87.536,87.551,87.506,87.527,1368699992.0
2005-05-16 20:41:00,87.534,87.559,87.517,87.535,1071399996.0
2005-05-16 20:42:00,87.547,87.547,87.496,87.496,1025799997.0
2005-05-16 20:43:00,87.519,87.542,87.496,87.496,700599998.0
2005-05-16 20:44:00,87.527,87.558,87.508,87.515,1143599994.0
2005-05-16 20:45:00,87.516,87.542,87.481,87.522,874599999.0
2005-05-16 20:46:00,87.533,87.569,87.518,87.542,766099992.0
2005-05-16 20:47:00,87.536,87.582,87.536,87.564,1334699986.0
2005-05-16 20:48:00,87.581,87.585,87.55,87.552,733699999.0
2005-05-16 20:49:00,87.569,87.59,87.531,87.548,788400000.0
2005-05-16 20:50:00,87.551,87.582,87.533,87.546,1015099996.0
2005-05-16 20:51:00,87.558,87.588,87.543,87.573,610800000.0
2005-05-16 20:52:00,87.541,87.577,87.527,87.557,613999996.0
2005-05-16 20:53:00,87.532,87.555,87.498,87.539,1701400003.0
2005-05-16 20:54:00,87.523,87.553,87.515,87.54,484699999.0
2005-05-16 20:55:00,87.545,87.568,87.54,87.56,894999998.0
2005-05-16 20:56:00,87.536,87.561,87.517,87.548,1109099998.0
2005-05-16 20:57:00,87.525,87.563,87.501,87.508,1487800000.0
2005-05-16 20:58:00,87.54,87.54,87.53,87.53,1888499997.0
2005-05-16 20:59:00,87.5,87.538,87.488,87.515,1888499997.0
2005-05-16 21:00:00,87.54,87.56,87.54,87.55,792599997.0
2005-05-16 21:01:00,87.56,87.57,87.54,87.56,792599997.0
2005-05-16 21:02:00,87.549,87.583,87.54,87.573,792599997.0
2005-05-16 21:03:00,87.555,87.578,87.546,87.564,603599997.0
2005-05-16 21:04:00,87.532,87.58,87.527,87.58,379099994.0
2005-05-16 21:05:00,87.551,87.586,87.534,87.569,407500005.0
2005-05-16 21:06:00,87.533,87.6,87.533,87.595,627699995.0
2005-05-16 21:07:00,87.583,87.62,87.583,87.602,598699997.0
2005-05-16 21:08:00,87.599,87.624,87.588,87.6,571199997.0
2005-05-16 21:09:00,87.618,87.637,87.604,87.615,323599993.0
2005-05-16 21:10:00,87.616,87.648,87.59,87.634,322999998.0
2005-05-16 21:11:00,87.609,87.645,87.6,87.617,429199999.0
2005-05-16 21:12:00,87.623,87.629,87.585,87.608,654300005.0
2005-05-16 21:13:00,87.614,87.636,87.584,87.584,823299991.0
2005-05-16 21:14:00,87.624,87.634,87.596,87.62,1075399995.0
2005-05-16 21:15:00,87.601,87.627,87.573,87.613,982400000.0
2005-05-16 21:16:00,87.591,87.604,87.555,87.574,656399997.0
2005-05-16 21:17:00,87.622,87.627,87.581,87.59,1265799999.0
2005-05-16 21:18:00,87.588,87.592,87.541,87.547,725599997.0
2005-05-16 21:19:00,87.552,87.593,87.532,87.545,875099999.0
2005-05-16 21:20:00,87.579,87.588,87.527,87.537,1577099989.0
2005-05-16 21:21:00,87.547,87.57,87.532,87.561,2106599987.0
2005-05-16 21:22:00,87.526,87.567,87.512,87.544,1824200002.0
2005-05-16 21:23:00,87.543,87.561,87.514,87.557,866600005.0
2005-05-16 21:24:00,87.553,87.572,87.525,87.555,984599997.0
2005-05-16 21:25:00,87.532,87.546,87.483,87.495,1284000002.0
2005-05-16 21:26:00,87.515,87.528,87.488,87.502,407600002.0
2005-05-16 21:27:00,87.51,87.518,87.477,87.497,522999998.0
2005-05-16 21:28:00,87.528,87.554,87.52,87.533,294599995.0
2005-05-16 21:29:00,87.53,87.534,87.486,87.49,617399991.0
2005-05-16 21:30:00,87.521,87.535,87.496,87.51,266800002.0
2005-05-16 21:31:00,87.505,87.527,87.488,87.507,221400000.0
2005-05-16 21:32:00,87.524,87.545,87.488,87.524,1313399997.0
2005-05-16 21:33:00,87.505,87.545,87.501,87.545,200899998.0
2005-05-16 21:34:00,87.515,87.543,87.498,87.517,585099999.0
2005-05-16 21:35:00,87.513,87.526,87.459,87.464,574199994.0
2005-05-16 21:36:00,87.484,87.484,87.447,87.453,408000001.0
2005-05-16 21:37:00,87.442,87.479,87.439,87.467,503599998.0
2005-05-16 21:38:00,87.441,87.469,87.425,87.438,437100001.0
2005-05-16 21:39:00,87.432,87.445,87.414,87.437,316500000.0
2005-05-16 21:40:00,87.446,87.451,87.395,87.409,382499999.0
2005-05-16 21:41:00,87.415,87.444,87.407,87.427,419999999.0
2005-05-16 21:42:00,87.447,87.447,87.383,87.383,543899996.0
2005-05-16 21:43:00,87.409,87.422,87.39,87.397,696499994.0
2005-05-16 21:44:00,87.402,87.437,87.386,87.402,1669799995.0
2005-05-16 21:45:00,87.391,87.427,87.372,87.414,922499993.0
2005-05-16 21:46:00,87.42,87.454,87.407,87.423,538800003.0
2005-05-16 21:47:00,87.429,87.436,87.373,87.39,818599999.0
2005-05-16 21:48:00,87.395,87.411,87.379,87.379,363099998.0
2005-05-16 21:49:00,87.388,87.402,87.363,87.376,659899999.0
2005-05-16 21:50:00,87.38,87.399,87.363,87.379,321400004.0
2005-05-16 21:51:00,87.365,87.391,87.359,87.371,372100004.0
2005-05-16 21:52:00,87.407,87.42,87.379,87.39,738500000.0
2005-05-16 21:53:00,87.421,87.422,87.395,87.397,297999999.0
2005-05-16 21:54:00,87.408,87.423,87.374,87.385,172199999.0
2005-05-16 21:55:00,87.415,87.43,87.399,87.43,217099998.0
2005-05-16 21:56:00,87.425,87.439,87.397,87.417,547599999.0
2005-05-16 21:57:00,87.392,87.41,87.378,87.378,211299999.0
2005-05-16 21:58:00,87.395,87.406,87.352,87.406,292199997.0
2005-05-16 21:59:00,87.415,87.415,87.354,87.368,494199994.0
2005-05-16 22:00:00,87.397,87.415,87.347,87.361,665700001.0
2005-05-16 22:01:00,87.385,87.401,87.359,87.373,844599995.0
2005-05-16 22:02:00,87.403,87.408,87.376,87.387,1127000000.0
2005-05-16 22:03:00,87.354,87.391,87.354,87.384,244300001.0
2005-05-16 22:04:00,87.389,87.398,87.352,87.381,780799995.0
2005-05-16 22:05:00,87.344,87.375,87.331,87.373,385700001.0
2005-05-16 22:06:00,87.383,87.393,87.35,87.35,215499996.0
2005-05-16 22:07:00,87.371,87.401,87.36,87.379,227899998.0
2005-05-16 22:08:00,87.36,87.401,87.358,87.381,214599997.0
2005-05-16 22:09:00,87.384,87.408,87.357,87.395,426599999.0
2005-05-16 22:10:00,87.417,87.418,87.346,87.346,175400000.0
2005-05-16 22:11:00,87.38,87.402,87.371,87.38,286600001.0
2005-05-16 22:12:00,87.407,87.407,87.338,87.363,478499997.0
2005-05-16 22:13:00,87.377,87.409,87.349,87.369,392700003.0
2005-05-16 22:14:00,87.382,87.404,87.374,87.385,298400000.0
2005-05-16 22:15:00,87.378,87.408,87.367,87.375,545500002.0
2005-05-16 22:16:00,87.377,87.377,87.327,87.339,470599998.0
2005-05-16 22:17:00,87.331,87.371,87.331,87.362,314100000.0
2005-05-16 22:18:00,87.38,87.402,87.352,87.364,348800000.0
2005-05-16 22:19:00,87.366,87.391,87.35,87.371,175000002.0
2005-05-16 22:20:00,87.386,87.388,87.361,87.368,216600002.0
2005-05-16 22:21:00,87.356,87.398,87.356,87.388,209799996.0
2005-05-16 22:22:00,87.384,87.409,87.37,87.384,283699998.0
2005-05-16 22:23:00,87.364,87.373,87.341,87.341,197300003.0
2005-05-16 22:24:00,87.382,87.388,87.341,87.341,224599998.0
2005-05-16 22:25:00,87.34,87.396,87.325,87.378,235299996.0
2005-05-16 22:26:00,87.394,87.401,87.363,87.382,244699996.0
2005-05-16 22:27:00,87.377,87.42,87.349,87.377,598799998.0
2005-05-16 22:28:00,87.353,87.398,87.344,87.355,276600004.0
2005-05-16 22:29:00,87.405,87.422,87.381,87.405,421300000.0
2005-05-16 22:30:00,87.405,87.428,87.38,87.42,567200001.0
2005-05-16 22:31:00,87.412,87.414,87.382,87.397,212400004.0
2005-05-16 22:32:00,87.349,87.38,87.341,87.358,273600002.0
2005-05-16 22:33:00,87.362,87.379,87.342,87.343,551299994.0
2005-05-16 22:34:00,87.362,87.371,87.323,87.323,516900003.0
2005-05-16 22:35:00,87.347,87.35,87.326,87.326,364400000.0
2005-05-16 22:36:00,87.363,87.363,87.313,87.325,625599998.0
2005-05-16 22:37:00,87.325,87.354,87.317,87.338,191399998.0
2005-05-16 22:38:00,87.342,87.35,87.312,87.314,252700004.0
2005-05-16 22:39:00,87.329,87.349,87.312,87.326,294899997.0
2005-05-16 22:40:00,87.353,87.358,87.308,87.31,346200002.0
2005-05-16 22:41:00,87.342,87.35,87.313,87.327,285800005.0
2005-05-16 22:42:00,87.353,87.368,87.319,87.343,237899999.0
2005-05-16 22:43:00,87.343,87.355,87.324,87.329,565499999.0
2005-05-16 22:44:00,87.339,87.35,87.303,87.31,522299999.0
2005-05-16 22:45:00,87.323,87.345,87.304,87.338,325200000.0
2005-05-16 22:46:00,87.327,87.342,87.296,87.309,377600002.0
2005-05-16 22:47:00,87.329,87.333,87.301,87.312,391700005.0
2005-05-16 22:48:00,87.322,87.345,87.298,87.301,581300005.0
2005-05-16 22:49:00,87.311,87.338,87.294,87.296,503899993.0
2005-05-16 22:50:00,87.335,87.354,87.298,87.31,229999999.0
2005-05-16 22:51:00,87.307,87.322,87.287,87.31,702099994.0
2005-05-16 22:52:00,87.315,87.326,87.302,87.326,292899998.0
2005-05-16 22:53:00,87.316,87.32,87.233,87.272,425400001.0
2005-05-16 22:54:00,87.304,87.319,87.283,87.295,270299999.0
2005-05-16 22:55:00,87.282,87.285,87.25,87.261,386100000.0
2005-05-16 22:56:00,87.266,87.304,87.266,87.302,197999997.0
2005-05-16 22:57:00,87.29,87.335,87.276,87.297,213600000.0
2005-05-16 22:58:00,87.302,87.339,87.301,87.325,316500005.0
2005-05-16 22:59:00,87.298,87.316,87.259,87.316,285000000.0
2005-05-16 23:00:00,87.333,87.368,87.324,87.345,125600000.0
2005-05-16 23:01:00,87.325,87.341,87.301,87.322,411299999.0
2005-05-16 23:02:00,87.289,87.32,87.271,87.32,197199998.0
2005-05-16 23:03:00,87.295,87.338,87.29,87.318,198699999.0
2005-05-16 23:04:00,87.304,87.343,87.284,87.343,314600002.0
2005-05-16 23:05:00,87.346,87.346,87.309,87.311,255499999.0
2005-05-16 23:06:00,87.3,87.356,87.29,87.331,147700000.0
2005-05-16 23:07:00,87.34,87.366,87.339,87.364,254600002.0
2005-05-16 23:08:00,87.349,87.368,87.324,87.338,208199998.0
2005-05-16 23:09:00,87.334,87.353,87.324,87.325,166199999.0
2005-05-16 23:10:00,87.325,87.353,87.319,87.335,259699995.0
2005-05-16 23:11:00,87.337,87.353,87.31,87.327,240500000.0
2005-05-16 23:12:00,87.341,87.357,87.324,87.343,268400002.0
2005-05-16 23:13:00,87.345,87.394,87.342,87.36,220899999.0
2005-05-16 23:14:00,87.343,87.379,87.335,87.357,237499997.0
2005-05-16 23:15:00,87.354,87.372,87.334,87.353,350499998.0
2005-05-16 23:16:00,87.358,87.368,87.338,87.341,231399998.0
2005-05-16 23:17:00,87.372,87.379,87.34,87.354,307200002.0
2005-05-16 23:18:00,87.367,87.371,87.342,87.353,237699995.0
2005-05-16 23:19:00,87.36,87.377,87.342,87.365,264399999.0
2005-05-16 23:20:00,87.321,87.357,87.316,87.356,201799999.0
2005-05-16 23:21:00,87.318,87.34,87.313,87.336,160199999.0
2005-05-16 23:22:00,87.325,87.353,87.308,87.317,353999996.0
2005-05-16 23:23:00,87.323,87.339,87.31,87.329,281699998.0
2005-05-16 23:24:00,87.323,87.343,87.312,87.324,265300000.0
2005-05-16 23:25:00,87.345,87.352,87.313,87.313,306699999.0
2005-05-16 23:26:00,87.29,87.325,87.285,87.309,221700001.0
2005-05-16 23:27:00,87.293,87.318,87.272,87.318,343600000.0
2005-05-16 23:28:00,87.315,87.335,87.282,87.303,268300002.0
2005-05-16 23:29:00,87.295,87.313,87.269,87.286,388499996.0
2005-05-16 23:30:00,87.302,87.325,87.258,87.274,158300001.0
2005-05-16 23:31:00,87.262,87.3,87.259,87.3,255799999.0
2005-05-16 23:32:00,87.292,87.301,87.251,87.252,237799998.0
2005-05-16 23:33:00,87.271,87.289,87.248,87.289,239500001.0
2005-05-16 23:34:00,87.287,87.291,87.242,87.273,323200002.0
2005-05-16 23:35:00,87.277,87.292,87.242,87.268,199699997.0
2005-05-16 23:36:00,87.278,87.293,87.253,87.274,223399997.0
2005-05-16 23:37:00,87.264,87.299,87.264,87.27,213799998.0
2005-05-16 23:38:00,87.284,87.294,87.262,87.267,200700001.0
2005-05-16 23:39:00,87.27,87.31,87.258,87.29,157800000.0
2005-05-16 23:40:00,87.267,87.309,87.258,87.288,205700003.0
2005-05-16 23:41:00,87.307,87.325,87.286,87.314,273299998.0
2005-05-16 23:42:00,87.31,87.348,87.303,87.333,222900002.0
2005-05-16 23:43:00,87.311,87.333,87.3,87.318,322699997.0
2005-05-16 23:44:00,87.303,87.327,87.284,87.312,303999999.0
2005-05-16 23:45:00,87.318,87.32,87.292,87.3,218899996.0
2005-05-16 23:46:00,87.305,87.326,87.296,87.319,189099999.0
2005-05-16 23:47:00,87.304,87.335,87.304,87.32,295300002.0
2005-05-16 23:48:00,87.332,87.34,87.309,87.318,206400000.0
2005-05-16 23:49:00,87.347,87.354,87.308,87.33,355200003.0
2005-05-16 23:50:00,87.341,87.353,87.317,87.338,131099997.0
2005-05-16 23:51:00,87.346,87.38,87.337,87.357,108499999.0
2005-05-16 23:52:00,87.35,87.372,87.35,87.372,97899997.0
2005-05-16 23:53:00,87.363,87.383,87.35,87.364,324500004.0
2005-05-16 23:54:00,87.347,87.397,87.347,87.39,193899999.0
2005-05-16 23:55:00,87.387,87.404,87.37,87.404,139999999.0
2005-05-16 23:56:00,87.398,87.424,87.388,87.415,222699999.0
2005-05-16 23:57:00,87.397,87.433,87.389,87.397,324699994.0
2005-05-16 23:58:00,87.414,87.418,87.374,87.376,171500003.0
2005-05-16 23:59:00,87.382,87.436,87.38,87.42,255799998.0
2005-05-17 00:00:00,87.405,87.437,87.385,87.413,198700001.0
2005-05-17 00:01:00,87.391,87.434,87.368,87.408,189299998.0
2005-05-17 00:02:00,87.42,87.42,87.357,87.362,105999998.0
2005-05-17 00:03:00,87.392,87.411,87.371,87.396,297399997.0
2005-05-17 00:04:00,87.369,87.41,87.366,87.41,220500004.0
2005-05-17 00:05:00,87.409,87.409,87.359,87.379,222499997.0
2005-05-17 00:06:00,87.376,87.394,87.357,87.386,266799999.0
2005-05-17 00:07:00,87.382,87.401,87.34,87.354,238800002.0
2005-05-17 00:08:00,87.361,87.384,87.345,87.36,259200000.0
2005-05-17 00:09:00,87.353,87.393,87.338,87.357,322900002.0
2005-05-17 00:10:00,87.356,87.377,87.333,87.345,218299998.0
2005-05-17 00:11:00,87.349,87.374,87.339,87.354,134200002.0
2005-05-17 00:12:00,87.395,87.396,87.344,87.344,260600002.0
2005-05-17 00:13:00,87.358,87.373,87.328,87.354,145000000.0
2005-05-17 00:14:00,87.357,87.385,87.334,87.364,261999996.0
2005-05-17 00:15:00,87.376,87.395,87.366,87.375,104600000.0
2005-05-17 00:16:00,87.376,87.396,87.349,87.359,303600001.0
2005-05-17 00:17:00,87.372,87.382,87.344,87.357,249899999.0
2005-05-17 00:18:00,87.361,87.385,87.353,87.371,333199997.0
2005-05-17 00:19:00,87.387,87.407,87.36,87.378,261100002.0
2005-05-17 00:20:00,87.398,87.415,87.372,87.383,285099995.0
2005-05-17 00:21:00,87.402,87.41,87.375,87.391,272099993.0
2005-05-17 00:22:00,87.394,87.413,87.38,87.4,264900001.0
2005-05-17 00:23:00,87.39,87.412,87.369,87.383,319200000.0
2005-05-17 00:24:00,87.383,87.41,87.367,87.403,246799998.0
2005-05-17 00:25:00,87.413,87.413,87.372,87.377,210499996.0
2005-05-17 00:26:00,87.399,87.414,87.373,87.389,266600002.0
2005-05-17 00:27:00,87.382,87.435,87.371,87.405,231100002.0
2005-05-17 00:28:00,87.422,87.432,87.397,87.397,248300000.0
2005-05-17 00:29:00,87.415,87.416,87.386,87.402,249200000.0
2005-05-17 00:30:00,87.401,87.423,87.383,87.407,183599996.0
2005-05-17 00:31:00,87.399,87.424,87.389,87.424,287899997.0
2005-05-17 00:32:00,87.416,87.436,87.392,87.405,170099999.0
2005-05-17 00:33:00,87.415,87.439,87.411,87.43,207699997.0
2005-05-17 00:34:00,87.408,87.434,87.393,87.393,290999998.0
2005-05-17 00:35:00,87.408,87.426,87.389,87.414,233700000.0
2005-05-17 00:36:00,87.421,87.441,87.404,87.404,348799999.0
2005-05-17 00:37:00,87.399,87.421,87.387,87.413,294300002.0
2005-05-17 00:38:00,87.409,87.419,87.388,87.393,145499999.0
2005-05-17 00:39:00,87.394,87.413,87.368,87.383,250000000.0
2005-05-17 00:40:00,87.379,87.394,87.352,87.38,246900000.0
2005-05-17 00:41:00,87.355,87.389,87.346,87.346,342500001.0
2005-05-17 00:42:00,87.385,87.395,87.354,87.368,229299999.0
2005-05-17 00:43:00,87.372,87.391,87.359,87.376,107599999.0
2005-05-17 00:44:00,87.398,87.413,87.371,87.373,165399998.0
2005-05-17 00:45:00,87.381,87.396,87.355,87.36,303399999.0
2005-05-17 00:46:00,87.36,87.397,87.347,87.354,271599995.0
2005-05-17 00:47:00,87.367,87.384,87.353,87.369,375400000.0
2005-05-17 00:48:00,87.377,87.38,87.342,87.342,280599997.0
2005-05-17 00:49:00,87.363,87.378,87.346,87.361,252900000.0
2005-05-17 00:50:00,87.355,87.362,87.328,87.346,156000002.0
2005-05-17 00:51:00,87.345,87.359,87.326,87.341,179499998.0
2005-05-17 00:52:00,87.35,87.373,87.337,87.359,188700002.0
2005-05-17 00:53:00,87.353,87.381,87.345,87.381,162499999.0
2005-05-17 00:54:00,87.371,87.391,87.361,87.361,203900001.0
2005-05-17 00:55:00,87.356,87.386,87.353,87.383,270200005.0
2005-05-17 00:56:00,87.329,87.362,87.329,87.362,136299999.0
2005-05-17 00:57:00,87.38,87.396,87.363,87.378,257500000.0
2005-05-17 00:58:00,87.386,87.399,87.364,87.392,195100000.0
2005-05-17 00:59:00,87.394,87.407,87.361,87.365,245499999.0
2005-05-17 01:00:00,87.353,87.406,87.353,87.396,181400001.0
2005-05-17 01:01:00,87.417,87.417,87.357,87.36,173600000.0
2005-05-17 01:02:00,87.371,87.395,87.332,87.357,258099999.0
2005-05-17 01:03:00,87.338,87.367,87.327,87.348,221500000.0
2005-05-17 01:04:00,87.325,87.35,87.297,87.297,285800001.0
2005-05-17 01:05:00,87.312,87.334,87.296,87.308,267199998.0
2005-05-17 01:06:00,87.306,87.327,87.284,87.31,172100001.0
2005-05-17 01:07:00,87.285,87.347,87.285,87.294,233600001.0
2005-05-17 01:08:00,87.313,87.359,87.299,87.317,256000001.0
2005-05-17 01:09:00,87.316,87.338,87.302,87.311,181400000.0
2005-05-17 01:10:00,87.317,87.332,87.293,87.304,145499997.0
2005-05-17 01:11:00,87.33,87.343,87.302,87.329,157700002.0
2005-05-17 01:12:00,87.303,87.333,87.299,87.311,335300001.0
2005-05-17 01:13:00,87.304,87.342,87.304,87.319,240100000.0
2005-05-17 01:14:00,87.321,87.339,87.3,87.302,247899993.0
2005-05-17 01:15:00,87.34,87.353,87.314,87.314,234300003.0
2005-05-17 01:16:00,87.325,87.346,87.31,87.311,212799999.0
2005-05-17 01:17:00,87.334,87.344,87.314,87.335,478800000.0
2005-05-17 01:18:00,87.311,87.346,87.311,87.342,204300001.0
2005-05-17 01:19:00,87.311,87.364,87.311,87.343,196299999.0
2005-05-17 01:20:00,87.314,87.372,87.304,87.339,199100001.0
2005-05-17 01:21:00,87.341,87.358,87.31,87.325,300600005.0
2005-05-17 01:22:00,87.334,87.357,87.311,87.342,310100000.0
2005-05-17 01:23:00,87.333,87.357,87.316,87.337,280599998.0
2005-05-17 01:24:00,87.357,87.359,87.328,87.359,247999997.0
2005-05-17 01:25:00,87.338,87.366,87.33,87.34,228600002.0
2005-05-17 01:26:00,87.337,87.369,87.333,87.359,259000002.0
2005-05-17 01:27:00,87.365,87.38,87.338,87.343,199599999.0
2005-05-17 01:28:00,87.338,87.357,87.321,87.323,254800000.0
2005-05-17 01:29:00,87.323,87.354,87.303,87.327,233299997.0
2005-05-17 01:30:00,87.336,87.349,87.317,87.326,341600005.0
2005-05-17 01:31:00,87.316,87.36,87.316,87.356,251600000.0
2005-05-17 01:32:00,87.341,87.353,87.327,87.346,345799999.0
2005-05-17 01:33:00,87.354,87.367,87.337,87.354,328500004.0
2005-05-17 01:34:00,87.367,87.367,87.328,87.34,249999999.0
2005-05-17 01:35:00,87.344,87.363,87.334,87.357,206599999.0
2005-05-17 01:36:00,87.393,87.393,87.322,87.322,208200000.0
2005-05-17 01:37:00,87.348,87.363,87.324,87.347,258900001.0
2005-05-17 01:38:00,87.361,87.369,87.337,87.355,269600000.0
2005-05-17 01:39:00,87.338,87.361,87.332,87.334,241699998.0
2005-05-17 01:40:00,87.343,87.36,87.326,87.337,216200001.0
2005-05-17 01:41:00,87.338,87.365,87.336,87.353,272299996.0
2005-05-17 01:42:00,87.358,87.373,87.318,87.335,220300001.0
2005-05-17 01:43:00,87.328,87.372,87.324,87.359,183400003.0
2005-05-17 01:44:00,87.343,87.374,87.336,87.371,276400002.0
2005-05-17 01:45:00,87.362,87.369,87.332,87.346,318000004.0
2005-05-17 01:46:00,87.335,87.356,87.325,87.339,120999999.0
2005-05-17 01:47:00,87.33,87.333,87.271,87.273,139500000.0
2005-05-17 01:48:00,87.279,87.325,87.267,87.317,289300001.0
2005-05-17 01:49:00,87.298,87.33,87.277,87.277,229400000.0
2005-05-17 01:50:00,87.226,87.268,87.163,87.172,257899999.0
2005-05-17 01:51:00,87.128,87.157,87.112,87.134,189600000.0
2005-05-17 01:52:00,87.115,87.139,87.103,87.115,272900000.0
2005-05-17 01:53:00,87.131,87.153,87.11,87.148,148400000.0
2005-05-17 01:54:00,87.187,87.205,87.162,87.169,300200000.0
2005-05-17 01:55:00,87.167,87.187,87.151,87.169,146700000.0
2005-05-17 01:56:00,87.19,87.201,87.121,87.121,251399999.0
2005-05-17 01:57:00,87.132,87.14,87.096,87.097,356800000.0
2005-05-17 01:58:00,87.147,87.154,87.089,87.089,280599999.0
2005-05-17 01:59:00,87.079,87.109,87.062,87.083,298699999.0
2005-05-17 02:00:00,87.094,87.105,87.067,87.067,157199999.0
2005-05-17 02:01:00,87.083,87.121,87.076,87.1,169599998.0
2005-05-17 02:02:00,87.077,87.121,87.074,87.099,174099999.0
2005-05-17 02:03:00,87.126,87.163,87.107,87.129,354200000.0
2005-05-17 02:04:00,87.149,87.153,87.108,87.112,317399998.0
2005-05-17 02:05:00,87.105,87.142,87.098,87.122,317000002.0
2005-05-17 02:06:00,87.118,87.148,87.111,87.111,263599995.0
2005-05-17 02:07:00,87.115,87.133,87.093,87.099,121499999.0
2005-05-17 02:08:00,87.074,87.104,87.072,87.073,315100000.0
2005-05-17 02:09:00,87.058,87.095,87.057,87.079,232499999.0
2005-05-17 02:10:00,87.079,87.089,87.028,87.051,226999997.0
2005-05-17 02:11:00,87.038,87.068,87.01,87.023,293299997.0
2005-05-17 02:12:00,87.046,87.073,87.04,87.051,268900002.0
2005-05-17 02:13:00,87.059,87.08,87.037,87.039,229300002.0
2005-05-17 02:14:00,87.038,87.071,87.025,87.043,226199998.0
2005-05-17 02:15:00,87.034,87.072,87.034,87.069,362299998.0
2005-05-17 02:16:00,87.048,87.086,87.048,87.065,370099998.0
2005-05-17 02:17:00,87.075,87.075,87.005,87.035,331600000.0
2005-05-17 02:18:00,87.044,87.06,87.019,87.039,167200003.0
2005-05-17 02:19:00,87.072,87.09,87.053,87.073,253200001.0
2005-05-17 02:20:00,87.058,87.094,87.058,87.083,212499996.0
2005-05-17 02:21:00,87.075,87.097,87.057,87.082,320099995.0
2005-05-17 02:22:00,87.065,87.102,87.026,87.03,278499998.0
2005-05-17 02:23:00,87.064,87.078,87.029,87.056,263000003.0
2005-05-17 02:24:00,87.067,87.074,87.016,87.016,255799998.0
2005-05-17 02:25:00,87.055,87.055,87.022,87.032,205300001.0
2005-05-17 02:26:00,87.059,87.059,87.029,87.051,182400000.0
2005-05-17 02:27:00,87.043,87.065,87.034,87.037,276699998.0
2005-05-17 02:28:00,87.039,87.066,87.035,87.058,203100001.0
2005-05-17 02:29:00,87.056,87.069,87.036,87.051,292999997.0
2005-05-17 02:30:00,87.033,87.061,87.027,87.061,163199997.0
2005-05-17 02:31:00,87.036,87.068,87.019,87.068,272599997.0
2005-05-17 02:32:00,87.064,87.072,87.037,87.061,305900004.0
2005-05-17 02:33:00,87.049,87.097,87.049,87.089,214499998.0
2005-05-17 02:34:00,87.051,87.113,87.051,87.092,262800000.0
2005-05-17 02:35:00,87.097,87.108,87.076,87.076,283399996.0
2005-05-17 02:36:00,87.107,87.114,87.077,87.093,187100001.0
2005-05-17 02:37:00,87.103,87.117,87.074,87.117,218700001.0
2005-05-17 02:38:00,87.119,87.128,87.082,87.09,266900001.0
2005-05-17 02:39:00,87.112,87.112,87.074,87.101,379499998.0
2005-05-17 02:40:00,87.094,87.115,87.072,87.105,361599996.0
2005-05-17 02:41:00,87.13,87.158,87.124,87.133,310299999.0
2005-05-17 02:42:00,87.111,87.146,87.111,87.131,373199995.0
2005-05-17 02:43:00,87.145,87.145,87.101,87.101,155500000.0
2005-05-17 02:44:00,87.154,87.154,87.105,87.109,235399997.0
2005-05-17 02:45:00,87.079,87.121,87.079,87.097,192099999.0
2005-05-17 02:46:00,87.113,87.131,87.092,87.101,321400004.0
2005-05-17 02:47:00,87.104,87.125,87.087,87.118,218299998.0
2005-05-17 02:48:00,87.137,87.145,87.097,87.113,318900002.0
2005-05-17 02:49:00,87.091,87.147,87.091,87.119,197700002.0
2005-05-17 02:50:00,87.123,87.135,87.102,87.11,215899996.0
2005-05-17 02:51:00,87.109,87.131,87.097,87.114,141300000.0
2005-05-17 02:52:00,87.107,87.15,87.105,87.145,241099997.0
2005-05-17 02:53:00,87.135,87.144,87.096,87.104,153899999.0
2005-05-17 02:54:00,87.108,87.132,87.086,87.105,341200002.0
2005-05-17 02:55:00,87.103,87.141,87.09,87.126,330500003.0
2005-05-17 02:56:00,87.145,87.149,87.117,87.121,172399997.0
2005-05-17 02:57:00,87.132,87.15,87.115,87.126,290899997.0
2005-05-17 02:58:00,87.132,87.137,87.113,87.135,259599997.0
2005-05-17 02:59:00,87.128,87.146,87.104,87.104,362699998.0
2005-05-17 03:00:00,87.115,87.146,87.098,87.128,203599997.0
2005-05-17 03:01:00,87.144,87.148,87.111,87.122,199999997.0
2005-05-17 03:02:00,87.14,87.16,87.129,87.141,271500002.0
2005-05-17 03:03:00,87.154,87.169,87.129,87.168,433100007.0
2005-05-17 03:04:00,87.175,87.203,87.156,87.176,188299999.0
2005-05-17 03:05:00,87.195,87.195,87.145,87.145,252199999.0
2005-05-17 03:06:00,87.146,87.19,87.141,87.161,212999999.0
2005-05-17 03:07:00,87.16,87.2,87.148,87.17,214700001.0
2005-05-17 03:08:00,87.169,87.207,87.146,87.162,358800003.0
2005-05-17 03:09:00,87.191,87.22,87.182,87.194,182499998.0
2005-05-17 03:10:00,87.192,87.22,87.171,87.217,230899999.0
2005-05-17 03:11:00,87.217,87.217,87.173,87.178,270400001.0
2005-05-17 03:12:00,87.165,87.199,87.163,87.195,252599996.0
2005-05-17 03:13:00,87.209,87.219,87.171,87.187,299200001.0
2005-05-17 03:14:00,87.177,87.205,87.169,87.179,203199999.0
2005-05-17 03:15:00,87.19,87.206,87.175,87.2,204699999.0
2005-05-17 03:16:00,87.213,87.213,87.171,87.182,177399999.0
2005-05-17 03:17:00,87.197,87.197,87.169,87.185,179100000.0
2005-05-17 03:18:00,87.152,87.188,87.136,87.183,323399996.0
2005-05-17 03:19:00,87.156,87.203,87.151,87.195,319100003.0
2005-05-17 03:20:00,87.169,87.18,87.152,87.156,266800004.0
2005-05-17 03:21:00,87.165,87.189,87.144,87.173,358299997.0
2005-05-17 03:22:00,87.181,87.207,87.164,87.181,128000000.0
2005-05-17 03:23:00,87.221,87.231,87.19,87.19,221600000.0
2005-05-17 03:24:00,87.194,87.225,87.186,87.225,219599997.0
2005-05-17 03:25:00,87.217,87.219,87.188,87.213,306699995.0
2005-05-17 03:26:00,87.217,87.23,87.201,87.214,246500003.0
2005-05-17 03:27:00,87.195,87.217,87.182,87.204,210600000.0
2005-05-17 03:28:00,87.178,87.217,87.178,87.213,183800000.0
2005-05-17 03:29:00,87.192,87.236,87.184,87.187,215999998.0
2005-05-17 03:30:00,87.191,87.233,87.181,87.213,207700001.0
2005-05-17 03:31:00,87.192,87.21,87.172,87.186,308600004.0
2005-05-17 03:32:00,87.189,87.202,87.17,87.199,257900001.0
2005-05-17 03:33:00,87.188,87.213,87.174,87.179,366600000.0
2005-05-17 03:34:00,87.17,87.206,87.162,87.193,219699998.0
2005-05-17 03:35:00,87.169,87.2,87.166,87.181,226999998.0
2005-05-17 03:36:00,87.18,87.215,87.179,87.215,223400002.0
2005-05-17 03:37:00,87.183,87.215,87.171,87.203,149299999.0
2005-05-17 03:38:00,87.198,87.225,87.181,87.202,274299998.0
2005-05-17 03:39:00,87.195,87.23,87.186,87.207,293200002.0
2005-05-17 03:40:00,87.181,87.214,87.174,87.186,244199996.0
2005-05-17 03:41:00,87.188,87.207,87.178,87.195,228799997.0
2005-05-17 03:42:00,87.209,87.213,87.18,87.194,226800000.0
2005-05-17 03:43:00,87.174,87.207,87.174,87.186,160199995.0
2005-05-17 03:44:00,87.186,87.2,87.144,87.189,156799998.0
2005-05-17 03:45:00,87.172,87.207,87.16,87.171,357899996.0
2005-05-17 03:46:00,87.177,87.202,87.163,87.175,257600003.0
2005-05-17 03:47:00,87.186,87.211,87.173,87.182,156400000.0
2005-05-17 03:48:00,87.202,87.202,87.167,87.177,241100001.0
2005-05-17 03:49:00,87.199,87.208,87.177,87.195,232599998.0
2005-05-17 03:50:00,87.199,87.244,87.199,87.227,147099998.0
2005-05-17 03:51:00,87.231,87.246,87.203,87.223,149699997.0
2005-05-17 03:52:00,87.209,87.265,87.203,87.265,347400001.0
2005-05-17 03:53:00,87.25,87.272,87.235,87.25,301699998.0
2005-05-17 03:54:00,87.29,87.3,87.272,87.299,160399999.0
2005-05-17 03:55:00,87.299,87.307,87.283,87.291,201499999.0
2005-05-17 03:56:00,87.292,87.335,87.292,87.324,234800002.0
2005-05-17 03:57:00,87.319,87.329,87.301,87.322,268499999.0
2005-05-17 03:58:00,87.324,87.341,87.306,87.308,184499997.0
2005-05-17 03:59:00,87.308,87.354,87.308,87.313,162799996.0
2005-05-17 04:00:00,87.305,87.348,87.305,87.319,345999997.0
2005-05-17 04:01:00,87.333,87.348,87.319,87.329,287900001.0
2005-05-17 04:02:00,87.335,87.339,87.285,87.294,397299997.0
2005-05-17 04:03:00,87.317,87.335,87.304,87.304,269400000.0
2005-05-17 04:04:00,87.299,87.339,87.299,87.315,258899995.0
2005-05-17 04:05:00,87.327,87.336,87.303,87.306,142100001.0
2005-05-17 04:06:00,87.28,87.366,87.28,87.366,195199997.0
2005-05-17 04:07:00,87.359,87.391,87.348,87.36,316799997.0
2005-05-17 04:08:00,87.37,87.393,87.361,87.379,128899998.0
2005-05-17 04:09:00,87.377,87.402,87.354,87.369,255700001.0
2005-05-17 04:10:00,87.369,87.396,87.354,87.384,210600000.0
2005-05-17 04:11:00,87.393,87.415,87.379,87.383,283500000.0
2005-05-17 04:12:00,87.388,87.414,87.38,87.394,173000001.0
2005-05-17 04:13:00,87.405,87.428,87.398,87.412,243299998.0
2005-05-17 04:14:00,87.418,87.444,87.398,87.414,229700000.0
2005-05-17 04:15:00,87.399,87.421,87.389,87.417,192800000.0
2005-05-17 04:16:00,87.393,87.418,87.385,87.404,189799998.0
2005-05-17 04:17:00,87.391,87.406,87.359,87.396,319400005.0
2005-05-17 04:18:00,87.398,87.42,87.385,87.389,168399999.0
2005-05-17 04:19:00,87.42,87.436,87.397,87.408,257500003.0
2005-05-17 04:20:00,87.415,87.456,87.397,87.429,183400001.0
2005-05-17 04:21:00,87.468,87.489,87.442,87.461,392499997.0
2005-05-17 04:22:00,87.493,87.515,87.471,87.474,242799999.0
2005-05-17 04:23:00,87.461,87.49,87.456,87.462,153199998.0
2005-05-17 04:24:00,87.481,87.499,87.471,87.479,222800000.0
2005-05-17 04:25:00,87.479,87.512,87.474,87.507,245699999.0
2005-05-17 04:26:00,87.508,87.526,87.489,87.517,283600004.0
2005-05-17 04:27:00,87.498,87.538,87.498,87.518,282200004.0
2005-05-17 04:28:00,87.492,87.553,87.489,87.553,230399999.0
2005-05-17 04:29:00,87.501,87.537,87.497,87.513,292000002.0
2005-05-17 04:30:00,87.487,87.508,87.467,87.473,346199997.0
2005-05-17 04:31:00,87.473,87.506,87.466,87.493,233600003.0
2005-05-17 04:32:00,87.47,87.496,87.464,87.466,203000000.0
2005-05-17 04:33:00,87.482,87.495,87.452,87.495,170300000.0
2005-05-17 04:34:00,87.48,87.49,87.454,87.455,309200006.0
2005-05-17 04:35:00,87.485,87.496,87.461,87.481,303499998.0
2005-05-17 04:36:00,87.464,87.494,87.453,87.468,255200002.0
2005-05-17 04:37:00,87.456,87.491,87.448,87.466,273899997.0
2005-05-17 04:38:00,87.482,87.482,87.442,87.448,247700003.0
2005-05-17 04:39:00,87.484,87.488,87.453,87.478,283000003.0
2005-05-17 04:40:00,87.467,87.497,87.444,87.444,214500000.0
2005-05-17 04:41:00,87.451,87.493,87.441,87.477,227599999.0
2005-05-17 04:42:00,87.462,87.483,87.445,87.457,175600003.0
2005-05-17 04:43:00,87.462,87.481,87.452,87.465,159799998.0
2005-05-17 04:44:00,87.456,87.478,87.449,87.455,139700000.0
2005-05-17 04:45:00,87.471,87.49,87.45,87.472,321399998.0
2005-05-17 04:46:00,87.431,87.478,87.424,87.439,177799999.0
2005-05-17 04:47:00,87.473,87.48,87.429,87.429,319199998.0
2005-05-17 04:48:00,87.46,87.489,87.446,87.487,221900000.0
2005-05-17 04:49:00,87.492,87.492,87.456,87.465,78300000.0
2005-05-17 04:50:00,87.465,87.486,87.454,87.476,272299999.0
2005-05-17 04:51:00,87.458,87.488,87.45,87.463,159499998.0
2005-05-17 04:52:00,87.45,87.479,87.45,87.464,378699993.0
2005-05-17 04:53:00,87.44,87.491,87.438,87.486,224800001.0
2005-05-17 04:54:00,87.488,87.488,87.434,87.445,238199998.0
2005-05-17 04:55:00,87.45,87.486,87.45,87.467,169399998.0
2005-05-17 04:56:00,87.468,87.479,87.443,87.452,184199999.0
2005-05-17 04:57:00,87.473,87.494,87.461,87.486,172200000.0
2005-05-17 04:58:00,87.492,87.505,87.455,87.455,161599999.0
2005-05-17 04:59:00,87.467,87.478,87.438,87.468,320699997.0
2005-05-17 05:00:00,87.472,87.48,87.452,87.465,336799998.0
2005-05-17 05:01:00,87.435,87.469,87.433,87.464,246000003.0
2005-05-17 05:02:00,87.424,87.46,87.41,87.458,192300000.0
2005-05-17 05:03:00,87.475,87.481,87.447,87.447,248199997.0
2005-05-17 05:04:00,87.451,87.472,87.424,87.434,192999997.0
2005-05-17 05:05:00,87.449,87.469,87.429,87.447,220099998.0
2005-05-17 05:06:00,87.441,87.467,87.432,87.438,245199999.0
2005-05-17 05:07:00,87.448,87.458,87.424,87.424,135499999.0
2005-05-17 05:08:00,87.438,87.465,87.43,87.453,252100000.0
2005-05-17 05:09:00,87.467,87.483,87.442,87.465,213200001.0
2005-05-17 05:10:00,87.459,87.478,87.442,87.471,340299995.0
2005-05-17 05:11:00,87.449,87.469,87.421,87.43,387100003.0
2005-05-17 05:12:00,87.469,87.469,87.448,87.451,198000000.0
2005-05-17 05:13:00,87.458,87.476,87.426,87.426,236599998.0
2005-05-17 05:14:00,87.421,87.46,87.42,87.455,205199998.0
2005-05-17 05:15:00,87.429,87.46,87.426,87.45,160100002.0
2005-05-17 05:16:00,87.463,87.485,87.447,87.451,211099997.0
2005-05-17 05:17:00,87.424,87.457,87.423,87.429,238499999.0
2005-05-17 05:18:00,87.487,87.487,87.436,87.441,386600000.0
2005-05-17 05:19:00,87.433,87.463,87.427,87.429,249699996.0
2005-05-17 05:20:00,87.448,87.468,87.434,87.468,248400002.0
2005-05-17 05:21:00,87.434,87.472,87.424,87.458,242700000.0
2005-05-17 05:22:00,87.441,87.461,87.41,87.425,150199997.0
2005-05-17 05:23:00,87.466,87.468,87.412,87.417,223200000.0
2005-05-17 05:24:00,87.454,87.481,87.445,87.452,207200002.0
2005-05-17 05:25:00,87.445,87.465,87.428,87.448,191300002.0
2005-05-17 05:26:00,87.435,87.477,87.431,87.457,268700006.0
2005-05-17 05:27:00,87.45,87.456,87.432,87.44,334100000.0
2005-05-17 05:28:00,87.455,87.466,87.421,87.449,538900005.0
2005-05-17 05:29:00,87.459,87.463,87.434,87.434,259399997.0
2005-05-17 05:30:00,87.459,87.479,87.443,87.463,277300001.0
2005-05-17 05:31:00,87.431,87.482,87.431,87.449,285899999.0
2005-05-17 05:32:00,87.45,87.464,87.431,87.438,222299999.0
2005-05-17 05:33:00,87.417,87.464,87.417,87.442,281499995.0
2005-05-17 05:34:00,87.475,87.475,87.424,87.451,385599999.0
2005-05-17 05:35:00,87.429,87.472,87.429,87.442,240699996.0
2005-05-17 05:36:00,87.435,87.455,87.416,87.455,194899997.0
2005-05-17 05:37:00,87.442,87.475,87.424,87.443,235899998.0
2005-05-17 05:38:00,87.472,87.486,87.45,87.472,212300003.0
2005-05-17 05:39:00,87.476,87.476,87.439,87.449,195099997.0
2005-05-17 05:40:00,87.478,87.489,87.444,87.445,277300002.0
2005-05-17 05:41:00,87.468,87.482,87.447,87.477,198899997.0
2005-05-17 05:42:00,87.463,87.478,87.443,87.47,294799995.0
2005-05-17 05:43:00,87.464,87.485,87.444,87.472,244799998.0
2005-05-17 05:44:00,87.466,87.485,87.446,87.466,147600001.0
2005-05-17 05:45:00,87.456,87.5,87.455,87.477,346499997.0
2005-05-17 05:46:00,87.467,87.484,87.462,87.464,187700001.0
2005-05-17 05:47:00,87.487,87.49,87.441,87.463,202500000.0
2005-05-17 05:48:00,87.503,87.503,87.447,87.447,256700000.0
2005-05-17 05:49:00,87.493,87.5,87.462,87.463,335499999.0
2005-05-17 05:50:00,87.479,87.486,87.459,87.486,274799998.0
2005-05-17 05:51:00,87.466,87.482,87.43,87.462,295300001.0
2005-05-17 05:52:00,87.43,87.487,87.43,87.485,300999998.0
2005-05-17 05:53:00,87.469,87.484,87.458,87.469,342200002.0
2005-05-17 05:54:00,87.459,87.483,87.455,87.479,254299995.0
2005-05-17 05:55:00,87.447,87.485,87.447,87.48,259699994.0
2005-05-17 05:56:00,87.48,87.484,87.461,87.468,184199998.0
2005-05-17 05:57:00,87.495,87.496,87.451,87.454,362199998.0
2005-05-17 05:58:00,87.479,87.493,87.459,87.468,202499997.0
2005-05-17 05:59:00,87.47,87.496,87.453,87.496,65700000.0
2005-05-17 06:00:00,87.458,87.472,87.438,87.444,257800002.0
2005-05-17 06:01:00,87.467,87.47,87.428,87.433,233900002.0
2005-05-17 06:02:00,87.469,87.481,87.448,87.452,272599999.0
2005-05-17 06:03:00,87.452,87.482,87.45,87.474,233899999.0
2005-05-17 06:04:00,87.495,87.499,87.465,87.468,181199997.0
2005-05-17 06:05:00,87.466,87.501,87.463,87.496,228100000.0
2005-05-17 06:06:00,87.486,87.502,87.474,87.492,373299996.0
2005-05-17 06:07:00,87.462,87.482,87.452,87.458,213799996.0
2005-05-17 06:08:00,87.476,87.49,87.462,87.485,167700001.0
2005-05-17 06:09:00,87.445,87.498,87.444,87.498,194899998.0
2005-05-17 06:10:00,87.452,87.488,87.452,87.478,255499997.0
2005-05-17 06:11:00,87.465,87.487,87.43,87.487,197900003.0
2005-05-17 06:12:00,87.456,87.497,87.451,87.497,335200007.0
2005-05-17 06:13:00,87.475,87.493,87.467,87.475,283400004.0
2005-05-17 06:14:00,87.507,87.507,87.466,87.466,132599999.0
2005-05-17 06:15:00,87.453,87.478,87.453,87.475,209799999.0
2005-05-17 06:16:00,87.482,87.482,87.447,87.457,220899999.0
2005-05-17 06:17:00,87.45,87.486,87.45,87.475,245799999.0
2005-05-17 06:18:00,87.478,87.498,87.445,87.464,145599999.0
2005-05-17 06:19:00,87.46,87.467,87.443,87.455,100399999.0
2005-05-17 06:20:00,87.467,87.491,87.463,87.475,241099999.0
2005-05-17 06:21:00,87.458,87.491,87.436,87.491,229099996.0
2005-05-17 06:22:00,87.48,87.48,87.457,87.466,136599999.0
2005-05-17 06:23:00,87.478,87.491,87.453,87.482,300300000.0
2005-05-17 06:24:00,87.478,87.499,87.456,87.48,190199999.0
2005-05-17 06:25:00,87.46,87.501,87.459,87.472,174299996.0
2005-05-17 06:26:00,87.493,87.502,87.472,87.496,364699997.0
2005-05-17 06:27:00,87.476,87.52,87.471,87.52,222499996.0
2005-05-17 06:28:00,87.483,87.498,87.45,87.468,225399999.0
2005-05-17 06:29:00,87.473,87.507,87.463,87.476,209499997.0
2005-05-17 06:30:00,87.488,87.514,87.478,87.488,289499999.0
2005-05-17 06:31:00,87.481,87.514,87.475,87.481,231999995.0
2005-05-17 06:32:00,87.512,87.535,87.472,87.472,358400001.0
2005-05-17 06:33:00,87.482,87.517,87.47,87.503,266400002.0
2005-05-17 06:34:00,87.498,87.503,87.469,87.49,263499996.0
2005-05-17 06:35:00,87.505,87.51,87.477,87.493,248500003.0
2005-05-17 06:36:00,87.498,87.52,87.492,87.515,287300000.0
2005-05-17 06:37:00,87.494,87.521,87.478,87.486,391999999.0
2005-05-17 06:38:00,87.537,87.537,87.491,87.491,90399999.0
2005-05-17 06:39:00,87.502,87.536,87.502,87.512,325499996.0
2005-05-17 06:40:00,87.523,87.553,87.518,87.552,206199997.0
2005-05-17 06:41:00,87.535,87.564,87.533,87.56,284999998.0
2005-05-17 06:42:00,87.561,87.562,87.519,87.519,172299999.0
2005-05-17 06:43:00,87.512,87.544,87.507,87.52,369999999.0
2005-05-17 06:44:00,87.523,87.545,87.497,87.519,232399997.0
2005-05-17 06:45:00,87.488,87.528,87.488,87.514,176100000.0
2005-05-17 06:46:00,87.52,87.531,87.502,87.504,249600000.0
2005-05-17 06:47:00,87.517,87.525,87.492,87.512,269100000.0
2005-05-17 06:48:00,87.494,87.531,87.491,87.525,210400000.0
2005-05-17 06:49:00,87.538,87.538,87.481,87.49,150299999.0
2005-05-17 06:50:00,87.488,87.511,87.474,87.474,193299999.0
2005-05-17 06:51:00,87.493,87.521,87.489,87.502,281699998.0
2005-05-17 06:52:00,87.504,87.529,87.475,87.502,195899999.0
2005-05-17 06:53:00,87.537,87.537,87.486,87.488,188000002.0
2005-05-17 06:54:00,87.506,87.523,87.487,87.498,204499998.0
2005-05-17 06:55:00,87.493,87.515,87.48,87.487,195200000.0
2005-05-17 06:56:00,87.463,87.508,87.463,87.493,280600001.0
2005-05-17 06:57:00,87.495,87.504,87.476,87.497,186599999.0
2005-05-17 06:58:00,87.52,87.529,87.486,87.51,385900002.0
2005-05-17 06:59:00,87.487,87.527,87.487,87.516,159100000.0
2005-05-17 07:00:00,87.515,87.525,87.486,87.486,423600001.0
2005-05-17 07:01:00,87.502,87.52,87.492,87.502,286099999.0
2005-05-17 07:02:00,87.499,87.522,87.485,87.51,313000001.0
2005-05-17 07:03:00,87.508,87.528,87.492,87.498,315499997.0
2005-05-17 07:04:00,87.505,87.528,87.499,87.512,249800000.0
2005-05-17 07:05:00,87.508,87.538,87.497,87.517,165800000.0
2005-05-17 07:06:00,87.494,87.531,87.49,87.496,343900000.0
2005-05-17 07:07:00,87.509,87.53,87.509,87.527,289800005.0
2005-05-17 07:08:00,87.521,87.541,87.505,87.505,175299998.0
2005-05-17 07:09:00,87.494,87.527,87.488,87.494,300799996.0
2005-05-17 07:10:00,87.505,87.526,87.491,87.506,250999998.0
2005-05-17 07:11:00,87.523,87.524,87.504,87.506,173399998.0
2005-05-17 07:12:00,87.505,87.535,87.502,87.518,302399999.0
2005-05-17 07:13:00,87.531,87.533,87.497,87.513,186600002.0
2005-05-17 07:14:00,87.491,87.518,87.475,87.489,344300001.0
2005-05-17 07:15:00,87.493,87.519,87.489,87.502,203499999.0
2005-05-17 07:16:00,87.5,87.52,87.478,87.503,260800002.0
2005-05-17 07:17:00,87.491,87.538,87.491,87.534,289200003.0
2005-05-17 07:18:00,87.538,87.566,87.53,87.547,206499996.0
2005-05-17 07:19:00,87.543,87.586,87.543,87.56,267400000.0
2005-05-17 07:20:00,87.553,87.578,87.54,87.554,315700002.0
2005-05-17 07:21:00,87.556,87.59,87.54,87.565,312099994.0
2005-05-17 07:22:00,87.602,87.604,87.568,87.578,162500002.0
2005-05-17 07:23:00,87.595,87.616,87.585,87.595,262900000.0
2005-05-17 07:24:00,87.583,87.634,87.583,87.633,240200001.0
2005-05-17 07:25:00,87.629,87.659,87.629,87.653,245800003.0
2005-05-17 07:26:00,87.665,87.679,87.642,87.66,181699999.0
2005-05-17 07:27:00,87.643,87.675,87.632,87.649,179299999.0
2005-05-17 07:28:00,87.637,87.661,87.632,87.658,167899998.0
2005-05-17 07:29:00,87.65,87.665,87.622,87.645,164600001.0
2005-05-17 07:30:00,87.636,87.714,87.636,87.689,282800002.0
2005-05-17 07:31:00,87.689,87.719,87.677,87.707,420999996.0
2005-05-17 07:32:00,87.702,87.717,87.686,87.716,168100000.0
2005-05-17 07:33:00,87.692,87.701,87.646,87.688,305799995.0
2005-05-17 07:34:00,87.682,87.708,87.676,87.692,164700001.0
2005-05-17 07:35:00,87.696,87.718,87.67,87.695,277200002.0
2005-05-17 07:36:00,87.684,87.715,87.679,87.687,364599994.0
2005-05-17 07:37:00,87.691,87.71,87.678,87.697,236899998.0
2005-05-17 07:38:00,87.673,87.724,87.673,87.697,225300001.0
2005-05-17 07:39:00,87.693,87.7,87.665,87.668,213700000.0
2005-05-17 07:40:00,87.705,87.705,87.65,87.659,234900001.0
2005-05-17 07:41:00,87.69,87.694,87.651,87.66,257199997.0
2005-05-17 07:42:00,87.643,87.665,87.624,87.634,239099996.0
2005-05-17 07:43:00,87.623,87.655,87.621,87.637,217400000.0
2005-05-17 07:44:00,87.675,87.687,87.658,87.687,168899997.0
2005-05-17 07:45:00,87.66,87.7,87.66,87.692,169699999.0
2005-05-17 07:46:00,87.667,87.689,87.65,87.685,229499999.0
2005-05-17 07:47:00,87.689,87.717,87.679,87.703,191599999.0
2005-05-17 07:48:00,87.734,87.744,87.672,87.672,264700002.0
2005-05-17 07:49:00,87.7,87.704,87.675,87.677,179999999.0
2005-05-17 07:50:00,87.679,87.709,87.668,87.679,265599999.0
2005-05-17 07:51:00,87.671,87.686,87.654,87.654,290699995.0
2005-05-17 07:52:00,87.644,87.68,87.644,87.675,163099999.0
2005-05-17 07:53:00,87.702,87.708,87.67,87.671,264400003.0
2005-05-17 07:54:00,87.707,87.713,87.686,87.701,159200002.0
2005-05-17 07:55:00,87.724,87.724,87.693,87.696,178099997.0
2005-05-17 07:56:00,87.698,87.723,87.669,87.671,316399995.0
2005-05-17 07:57:00,87.689,87.728,87.689,87.719,186499999.0
2005-05-17 07:58:00,87.705,87.715,87.683,87.696,171200001.0
2005-05-17 07:59:00,87.675,87.722,87.67,87.697,147799999.0
2005-05-17 08:00:00,87.676,87.694,87.656,87.673,234299999.0
2005-05-17 08:01:00,87.661,87.692,87.651,87.668,232300001.0
2005-05-17 08:02:00,87.653,87.668,87.635,87.66,224699999.0
2005-05-17 08:03:00,87.651,87.67,87.634,87.657,306700001.0
2005-05-17 08:04:00,87.665,87.665,87.632,87.648,169100001.0
2005-05-17 08:05:00,87.645,87.674,87.641,87.666,165000001.0
2005-05-17 08:06:00,87.692,87.692,87.666,87.684,234700000.0
2005-05-17 08:07:00,87.65,87.69,87.65,87.684,197600000.0
2005-05-17 08:08:00,87.695,87.711,87.677,87.677,232599999.0
2005-05-17 08:09:00,87.658,87.708,87.658,87.708,234999997.0
2005-05-17 08:10:00,87.687,87.725,87.685,87.7,290399996.0
2005-05-17 08:11:00,87.696,87.718,87.667,87.693,288000001.0
2005-05-17 08:12:00,87.701,87.726,87.684,87.716,168300001.0
2005-05-17 08:13:00,87.691,87.733,87.688,87.702,191400000.0
2005-05-17 08:14:00,87.719,87.75,87.709,87.722,280600001.0
2005-05-17 08:15:00,87.722,87.722,87.678,87.678,226599995.0
2005-05-17 08:16:00,87.698,87.732,87.687,87.712,227599997.0
2005-05-17 08:17:00,87.722,87.722,87.69,87.711,151600000.0
2005-05-17 08:18:00,87.704,87.738,87.704,87.709,202299999.0
2005-05-17 08:19:00,87.712,87.726,87.676,87.711,268699998.0
2005-05-17 08:20:00,87.68,87.715,87.675,87.694,307600004.0
2005-05-17 08:21:00,87.689,87.707,87.668,87.696,236299996.0
2005-05-17 08:22:00,87.707,87.713,87.67,87.67,243999997.0
2005-05-17 08:23:00,87.66,87.683,87.641,87.659,157600000.0
2005-05-17 08:24:00,87.639,87.658,87.617,87.633,190100000.0
2005-05-17 08:25:00,87.612,87.649,87.61,87.649,239200002.0
2005-05-17 08:26:00,87.652,87.658,87.626,87.631,245400000.0
2005-05-17 08:27:00,87.631,87.657,87.626,87.647,317999999.0
2005-05-17 08:28:00,87.632,87.661,87.619,87.635,259500002.0
2005-05-17 08:29:00,87.638,87.672,87.606,87.617,243600001.0
2005-05-17 08:30:00,87.62,87.622,87.596,87.603,311099998.0
2005-05-17 08:31:00,87.629,87.642,87.596,87.616,157700001.0
2005-05-17 08:32:00,87.592,87.619,87.592,87.613,348600003.0
2005-05-17 08:33:00,87.608,87.636,87.594,87.623,238000001.0
2005-05-17 08:34:00,87.58,87.63,87.579,87.613,278499999.0
2005-05-17 08:35:00,87.627,87.627,87.58,87.583,99899997.0
2005-05-17 08:36:00,87.6,87.636,87.59,87.62,360299997.0
2005-05-17 08:37:00,87.629,87.649,87.612,87.622,270600002.0
2005-05-17 08:38:00,87.661,87.67,87.629,87.64,347399997.0
2005-05-17 08:39:00,87.672,87.682,87.638,87.642,259100002.0
2005-05-17 08:40:00,87.639,87.655,87.621,87.634,242799998.0
2005-05-17 08:41:00,87.64,87.676,87.626,87.675,190200000.0
2005-05-17 08:42:00,87.661,87.685,87.643,87.665,203999998.0
2005-05-17 08:43:00,87.631,87.658,87.621,87.637,186000000.0
2005-05-17 08:44:00,87.628,87.633,87.597,87.597,152000000.0
2005-05-17 08:45:00,87.629,87.637,87.609,87.623,267400000.0
2005-05-17 08:46:00,87.643,87.665,87.601,87.602,236500000.0
2005-05-17 08:47:00,87.622,87.64,87.598,87.598,291700001.0
2005-05-17 08:48:00,87.618,87.642,87.602,87.615,173499998.0
2005-05-17 08:49:00,87.596,87.644,87.596,87.636,337599996.0
2005-05-17 08:50:00,87.598,87.638,87.583,87.6,340199999.0
2005-05-17 08:51:00,87.609,87.621,87.553,87.553,223300003.0
2005-05-17 08:52:00,87.579,87.609,87.574,87.595,190699997.0
2005-05-17 08:53:00,87.587,87.614,87.562,87.604,287799998.0
2005-05-17 08:54:00,87.589,87.612,87.583,87.595,161500002.0
2005-05-17 08:55:00,87.578,87.621,87.578,87.592,278499998.0
2005-05-17 08:56:00,87.599,87.63,87.593,87.62,281299999.0
2005-05-17 08:57:00,87.608,87.649,87.593,87.625,251099999.0
2005-05-17 08:58:00,87.632,87.647,87.615,87.64,284899996.0
2005-05-17 08:59:00,87.642,87.655,87.615,87.655,356800003.0
2005-05-17 09:00:00,87.652,87.652,87.6,87.621,321799997.0
2005-05-17 09:01:00,87.599,87.652,87.599,87.645,161599999.0
2005-05-17 09:02:00,87.634,87.653,87.622,87.644,231100003.0
2005-05-17 09:03:00,87.653,87.667,87.622,87.625,184599999.0
2005-05-17 09:04:00,87.618,87.659,87.618,87.634,293700002.0
2005-05-17 09:05:00,87.627,87.641,87.6,87.629,254300003.0
2005-05-17 09:06:00,87.61,87.624,87.585,87.605,283000004.0
2005-05-17 09:07:00,87.6,87.631,87.595,87.615,248400004.0
2005-05-17 09:08:00,87.599,87.639,87.594,87.611,188500002.0
2005-05-17 09:09:00,87.629,87.632,87.602,87.611,263999998.0
2005-05-17 09:10:00,87.583,87.62,87.583,87.587,133399998.0
2005-05-17 09:11:00,87.593,87.63,87.588,87.6,206500001.0
2005-05-17 09:12:00,87.583,87.619,87.573,87.619,311700001.0
2005-05-17 09:13:00,87.606,87.619,87.584,87.616,265800000.0
2005-05-17 09:14:00,87.603,87.622,87.582,87.585,245899998.0
2005-05-17 09:15:00,87.598,87.598,87.553,87.553,159599997.0
2005-05-17 09:16:00,87.561,87.594,87.552,87.563,223100001.0
2005-05-17 09:17:00,87.566,87.588,87.549,87.571,230099997.0
2005-05-17 09:18:00,87.523,87.577,87.523,87.567,398400003.0
2005-05-17 09:19:00,87.564,87.574,87.538,87.56,320499998.0
2005-05-17 09:20:00,87.569,87.585,87.543,87.573,281700000.0
2005-05-17 09:21:00,87.566,87.587,87.553,87.568,231800001.0
2005-05-17 09:22:00,87.563,87.601,87.561,87.601,245099998.0
2005-05-17 09:23:00,87.568,87.594,87.551,87.555,231199998.0
2005-05-17 09:24:00,87.565,87.588,87.563,87.565,181000003.0
2005-05-17 09:25:00,87.571,87.59,87.55,87.564,384100002.0
2005-05-17 09:26:00,87.557,87.599,87.557,87.59,232200000.0
2005-05-17 09:27:00,87.577,87.59,87.552,87.561,337099996.0
2005-05-17 09:28:00,87.589,87.612,87.571,87.576,344499993.0
2005-05-17 09:29:00,87.578,87.593,87.564,87.58,219599999.0
2005-05-17 09:30:00,87.585,87.598,87.557,87.58,168000001.0
2005-05-17 09:31:00,87.585,87.593,87.561,87.578,368599999.0
2005-05-17 09:32:00,87.594,87.603,87.572,87.577,272999999.0
2005-05-17 09:33:00,87.585,87.602,87.565,87.572,238300001.0
2005-05-17 09:34:00,87.615,87.624,87.576,87.577,206099998.0
2005-05-17 09:35:00,87.566,87.617,87.566,87.615,222599998.0
2005-05-17 09:36:00,87.623,87.638,87.598,87.599,283699997.0
2005-05-17 09:37:00,87.615,87.632,87.591,87.6,320999998.0
2005-05-17 09:38:00,87.608,87.625,87.583,87.616,234899998.0
2005-05-17 09:39:00,87.619,87.626,87.587,87.603,216099997.0
2005-05-17 09:40:00,87.599,87.631,87.586,87.609,143600000.0
2005-05-17 09:41:00,87.613,87.62,87.583,87.597,275299995.0
2005-05-17 09:42:00,87.612,87.629,87.589,87.629,217799998.0
2005-05-17 09:43:00,87.613,87.613,87.573,87.595,153799999.0
2005-05-17 09:44:00,87.613,87.624,87.59,87.599,258299999.0
2005-05-17 09:45:00,87.588,87.621,87.571,87.586,302200001.0
2005-05-17 09:46:00,87.596,87.631,87.596,87.607,199799995.0
2005-05-17 09:47:00,87.602,87.627,87.595,87.616,225399999.0
2005-05-17 09:48:00,87.603,87.609,87.577,87.588,188900000.0
2005-05-17 09:49:00,87.58,87.603,87.572,87.572,160199996.0
2005-05-17 09:50:00,87.586,87.607,87.565,87.578,276499998.0
2005-05-17 09:51:00,87.557,87.572,87.531,87.548,261400001.0
2005-05-17 09:52:00,87.533,87.567,87.514,87.55,399999997.0
2005-05-17 09:53:00,87.542,87.557,87.519,87.545,296099998.0
2005-05-17 09:54:00,87.544,87.574,87.541,87.552,122000002.0
2005-05-17 09:55:00,87.547,87.564,87.518,87.535,255699999.0
2005-05-17 09:56:00,87.548,87.571,87.534,87.546,360200003.0
2005-05-17 09:57:00,87.561,87.588,87.546,87.573,296800004.0
2005-05-17 09:58:00,87.53,87.574,87.53,87.549,309500003.0
2005-05-17 09:59:00,87.568,87.573,87.532,87.532,289400002.0
2005-05-17 10:00:00,87.531,87.562,87.528,87.533,313799998.0
2005-05-17 10:01:00,87.53,87.563,87.515,87.537,229599999.0
2005-05-17 10:02:00,87.519,87.551,87.519,87.523,368300000.0
2005-05-17 10:03:00,87.499,87.546,87.499,87.537,208899999.0
2005-05-17 10:04:00,87.538,87.561,87.52,87.547,284299996.0
2005-05-17 10:05:00,87.529,87.55,87.499,87.515,216999999.0
2005-05-17 10:06:00,87.551,87.574,87.535,87.56,150799999.0
2005-05-17 10:07:00,87.558,87.578,87.535,87.547,237399997.0
2005-05-17 10:08:00,87.545,87.58,87.543,87.57,166900001.0
2005-05-17 10:09:00,87.556,87.577,87.527,87.57,301699996.0
2005-05-17 10:10:00,87.577,87.59,87.55,87.556,269900001.0
2005-05-17 10:11:00,87.597,87.598,87.557,87.562,202199998.0
2005-05-17 10:12:00,87.587,87.587,87.539,87.539,197299999.0
2005-05-17 10:13:00,87.584,87.584,87.561,87.561,210500004.0
2005-05-17 10:14:00,87.586,87.59,87.554,87.571,297000000.0
2005-05-17 10:15:00,87.567,87.584,87.544,87.567,248399997.0
2005-05-17 10:16:00,87.559,87.588,87.556,87.585,240600002.0
2005-05-17 10:17:00,87.572,87.583,87.544,87.544,159999997.0
2005-05-17 10:18:00,87.578,87.596,87.555,87.578,267900000.0
2005-05-17 10:19:00,87.557,87.584,87.555,87.575,246099998.0
2005-05-17 10:20:00,87.56,87.584,87.547,87.58,354999999.0
2005-05-17 10:21:00,87.559,87.588,87.559,87.567,211600001.0
2005-05-17 10:22:00,87.566,87.585,87.552,87.559,353500003.0
2005-05-17 10:23:00,87.546,87.58,87.534,87.554,188799999.0
2005-05-17 10:24:00,87.543,87.563,87.532,87.541,362799995.0
2005-05-17 10:25:00,87.541,87.551,87.529,87.53,177300000.0
2005-05-17 10:26:00,87.545,87.565,87.532,87.549,305399998.0
2005-05-17 10:27:00,87.533,87.584,87.533,87.584,227899999.0
2005-05-17 10:28:00,87.565,87.572,87.544,87.554,340799997.0
2005-05-17 10:29:00,87.559,87.569,87.523,87.523,322700003.0
2005-05-17 10:30:00,87.56,87.564,87.517,87.517,213600003.0
2005-05-17 10:31:00,87.567,87.586,87.539,87.549,226400002.0
2005-05-17 10:32:00,87.58,87.59,87.56,87.582,266899998.0
2005-05-17 10:33:00,87.597,87.605,87.572,87.577,197299996.0
2005-05-17 10:34:00,87.602,87.626,87.589,87.592,180500000.0
2005-05-17 10:35:00,87.618,87.631,87.597,87.598,352900003.0
2005-05-17 10:36:00,87.606,87.636,87.606,87.627,255600001.0
2005-05-17 10:37:00,87.613,87.648,87.601,87.621,257000002.0
2005-05-17 10:38:00,87.621,87.643,87.611,87.622,175499999.0
2005-05-17 10:39:00,87.618,87.64,87.602,87.604,287199998.0
2005-05-17 10:40:00,87.606,87.646,87.588,87.626,169399997.0
2005-05-17 10:41:00,87.652,87.652,87.597,87.613,229600000.0
2005-05-17 10:42:00,87.615,87.63,87.6,87.604,183399997.0
2005-05-17 10:43:00,87.593,87.631,87.578,87.606,317899991.0
2005-05-17 10:44:00,87.607,87.622,87.579,87.597,411700001.0
2005-05-17 10:45:00,87.615,87.615,87.581,87.596,310600001.0
2005-05-17 10:46:00,87.593,87.617,87.566,87.617,248299997.0
2005-05-17 10:47:00,87.601,87.627,87.593,87.627,226400002.0
2005-05-17 10:48:00,87.614,87.638,87.605,87.605,267400001.0
2005-05-17 10:49:00,87.626,87.653,87.601,87.605,352899998.0
2005-05-17 10:50:00,87.622,87.626,87.592,87.592,224700003.0
2005-05-17 10:51:00,87.578,87.604,87.568,87.595,246000001.0
2005-05-17 10:52:00,87.597,87.617,87.582,87.597,294499998.0
2005-05-17 10:53:00,87.594,87.613,87.578,87.592,343599994.0
2005-05-17 10:54:00,87.617,87.636,87.572,87.612,185100003.0
2005-05-17 10:55:00,87.625,87.673,87.616,87.661,215600002.0
2005-05-17 10:56:00,87.657,87.693,87.655,87.692,171399996.0
2005-05-17 10:57:00,87.707,87.718,87.691,87.701,253100000.0
2005-05-17 10:58:00,87.7,87.705,87.668,87.674,261299999.0
2005-05-17 10:59:00,87.649,87.689,87.649,87.678,181700000.0
2005-05-17 11:00:00,87.698,87.698,87.637,87.637,212599999.0
2005-05-17 11:01:00,87.667,87.667,87.629,87.64,271499998.0
2005-05-17 11:02:00,87.651,87.672,87.6,87.613,314599996.0
2005-05-17 11:03:00,87.629,87.641,87.593,87.619,395600000.0
2005-05-17 11:04:00,87.642,87.655,87.614,87.632,222200000.0
2005-05-17 11:05:00,87.64,87.661,87.621,87.623,371800000.0
2005-05-17 11:06:00,87.651,87.661,87.617,87.619,189100000.0
2005-05-17 11:07:00,87.631,87.66,87.617,87.646,216399998.0
2005-05-17 11:08:00,87.654,87.658,87.622,87.647,215700000.0
2005-05-17 11:09:00,87.653,87.667,87.634,87.638,303500001.0
2005-05-17 11:10:00,87.62,87.647,87.618,87.638,224700001.0
2005-05-17 11:11:00,87.615,87.644,87.599,87.626,418400003.0
2005-05-17 11:12:00,87.641,87.653,87.615,87.623,289299998.0
2005-05-17 11:13:00,87.605,87.643,87.605,87.64,189500000.0
2005-05-17 11:14:00,87.638,87.665,87.619,87.642,397699999.0
2005-05-17 11:15:00,87.655,87.673,87.636,87.644,331100000.0
2005-05-17 11:16:00,87.65,87.665,87.634,87.649,199900001.0
2005-05-17 11:17:00,87.626,87.663,87.623,87.649,289499998.0
2005-05-17 11:18:00,87.645,87.688,87.641,87.688,335099998.0
2005-05-17 11:19:00,87.678,87.694,87.67,87.67,268899997.0
2005-05-17 11:20:00,87.67,87.695,87.667,87.694,480100004.0
2005-05-17 11:21:00,87.683,87.7,87.667,87.695,254199998.0
2005-05-17 11:22:00,87.691,87.705,87.676,87.683,133499999.0
2005-05-17 11:23:00,87.68,87.717,87.675,87.706,263899995.0
2005-05-17 11:24:00,87.691,87.72,87.675,87.703,246200001.0
2005-05-17 11:25:00,87.697,87.715,87.68,87.699,207500003.0
2005-05-17 11:26:00,87.715,87.715,87.67,87.679,359699993.0
2005-05-17 11:27:00,87.704,87.711,87.669,87.669,260999999.0
2005-05-17 11:28:00,87.69,87.725,87.676,87.697,356900002.0
2005-05-17 11:29:00,87.717,87.718,87.676,87.683,206400000.0
2005-05-17 11:30:00,87.68,87.693,87.664,87.672,251600000.0
2005-05-17 11:31:00,87.677,87.705,87.656,87.665,257399999.0
2005-05-17 11:32:00,87.663,87.686,87.655,87.663,330999996.0
2005-05-17 11:33:00,87.664,87.702,87.664,87.699,282900002.0
2005-05-17 11:34:00,87.681,87.721,87.679,87.69,294799999.0
2005-05-17 11:35:00,87.701,87.722,87.687,87.715,232599999.0
2005-05-17 11:36:00,87.717,87.736,87.699,87.719,213099997.0
2005-05-17 11:37:00,87.724,87.746,87.704,87.716,221199997.0
2005-05-17 11:38:00,87.703,87.725,87.693,87.709,381600002.0
2005-05-17 11:39:00,87.717,87.726,87.691,87.698,120799998.0
2005-05-17 11:40:00,87.722,87.742,87.688,87.726,307399994.0
2005-05-17 11:41:00,87.729,87.745,87.711,87.72,410699999.0
2005-05-17 11:42:00,87.733,87.763,87.715,87.722,218699999.0
2005-05-17 11:43:00,87.709,87.736,87.696,87.71,286399997.0
2005-05-17 11:44:00,87.72,87.745,87.714,87.732,227800001.0
2005-05-17 11:45:00,87.714,87.747,87.696,87.737,369100001.0
2005-05-17 11:46:00,87.729,87.733,87.702,87.704,290100000.0
2005-05-17 11:47:00,87.708,87.777,87.702,87.733,183499997.0
2005-05-17 11:48:00,87.701,87.723,87.698,87.698,185099998.0
2005-05-17 11:49:00,87.694,87.746,87.694,87.74,373199995.0
2005-05-17 11:50:00,87.733,87.733,87.69,87.705,232399999.0
2005-05-17 11:51:00,87.697,87.721,87.683,87.686,260699996.0
2005-05-17 11:52:00,87.693,87.72,87.666,87.685,227899998.0
2005-05-17 11:53:00,87.678,87.717,87.668,87.693,313899995.0
2005-05-17 11:54:00,87.681,87.699,87.671,87.676,243200004.0
2005-05-17 11:55:00,87.686,87.711,87.678,87.682,241799999.0
2005-05-17 11:56:00,87.691,87.706,87.668,87.694,360600004.0
2005-05-17 11:57:00,87.664,87.704,87.661,87.698,186500001.0
2005-05-17 11:58:00,87.686,87.708,87.671,87.681,217599997.0
2005-05-17 11:59:00,87.706,87.722,87.686,87.686,300699998.0
2005-05-17 12:00:00,87.688,87.709,87.674,87.703,270099998.0
2005-05-17 12:01:00,87.691,87.717,87.674,87.693,246700002.0
2005-05-17 12:02:00,87.698,87.72,87.655,87.702,147599999.0
2005-05-17 12:03:00,87.687,87.733,87.687,87.731,231699997.0
2005-05-17 12:04:00,87.742,87.748,87.719,87.742,236800000.0
2005-05-17 12:05:00,87.711,87.744,87.711,87.73,266699997.0
2005-05-17 12:06:00,87.703,87.743,87.696,87.725,287900002.0
2005-05-17 12:07:00,87.682,87.752,87.673,87.728,295799998.0
2005-05-17 12:08:00,87.735,87.766,87.732,87.745,231299999.0
2005-05-17 12:09:00,87.728,87.752,87.727,87.745,210299999.0
2005-05-17 12:10:00,87.733,87.772,87.726,87.758,235199999.0
2005-05-17 12:11:00,87.732,87.755,87.718,87.735,229500002.0
2005-05-17 12:12:00,87.738,87.768,87.721,87.728,294099999.0
2005-05-17 12:13:00,87.742,87.756,87.71,87.73,163999996.0
2005-05-17 12:14:00,87.743,87.766,87.733,87.75,186000002.0
2005-05-17 12:15:00,87.739,87.752,87.717,87.745,162100001.0
2005-05-17 12:16:00,87.763,87.769,87.719,87.719,171999995.0
2005-05-17 12:17:00,87.729,87.763,87.72,87.737,266400001.0
2005-05-17 12:18:00,87.717,87.736,87.706,87.723,104899998.0
2005-05-17 12:19:00,87.702,87.727,87.7,87.715,221399998.0
2005-05-17 12:20:00,87.712,87.761,87.712,87.761,308200000.0
2005-05-17 12:21:00,87.753,87.772,87.717,87.743,334799998.0
2005-05-17 12:22:00,87.717,87.751,87.717,87.75,197400000.0
2005-05-17 12:23:00,87.752,87.777,87.746,87.764,173699996.0
2005-05-17 12:24:00,87.74,87.77,87.731,87.749,144899997.0
2005-05-17 12:25:00,87.723,87.76,87.72,87.759,207300000.0
2005-05-17 12:26:00,87.733,87.766,87.723,87.756,222800001.0
2005-05-17 12:27:00,87.724,87.754,87.724,87.751,198799998.0
2005-05-17 12:28:00,87.748,87.766,87.73,87.738,266100002.0
2005-05-17 12:29:00,87.734,87.752,87.727,87.75,303899998.0
2005-05-17 12:30:00,87.726,87.762,87.726,87.744,315499997.0
2005-05-17 12:31:00,87.773,87.779,87.732,87.758,166899998.0
2005-05-17 12:32:00,87.729,87.75,87.714,87.737,290200001.0
2005-05-17 12:33:00,87.734,87.756,87.72,87.73,142599999.0
2005-05-17 12:34:00,87.719,87.773,87.719,87.756,365999994.0
2005-05-17 12:35:00,87.767,87.774,87.732,87.732,193400001.0
2005-05-17 12:36:00,87.742,87.772,87.722,87.722,142799999.0
2005-05-17 12:37:00,87.738,87.757,87.725,87.754,222100005.0
2005-05-17 12:38:00,87.732,87.752,87.708,87.724,159800000.0
2005-05-17 12:39:00,87.717,87.755,87.711,87.741,229700000.0
2005-05-17 12:40:00,87.729,87.756,87.728,87.745,327000000.0
2005-05-17 12:41:00,87.745,87.756,87.724,87.732,202399995.0
2005-05-17 12:42:00,87.743,87.756,87.728,87.74,288400001.0
2005-05-17 12:43:00,87.757,87.76,87.723,87.727,178400000.0
2005-05-17 12:44:00,87.726,87.774,87.725,87.774,311799998.0
2005-05-17 12:45:00,87.748,87.789,87.734,87.759,229900003.0
2005-05-17 12:46:00,87.774,87.786,87.753,87.763,519900003.0
2005-05-17 12:47:00,87.773,87.801,87.758,87.79,329300000.0
2005-05-17 12:48:00,87.797,87.813,87.774,87.791,309799996.0
2005-05-17 12:49:00,87.77,87.829,87.77,87.801,316900004.0
2005-05-17 12:50:00,87.786,87.819,87.774,87.813,200999999.0
2005-05-17 12:51:00,87.784,87.817,87.784,87.805,146699999.0
2005-05-17 12:52:00,87.799,87.809,87.779,87.788,230299997.0
2005-05-17 12:53:00,87.79,87.797,87.754,87.797,176799999.0
2005-05-17 12:54:00,87.781,87.82,87.772,87.82,311999992.0
2005-05-17 12:55:00,87.802,87.809,87.769,87.779,360699997.0
2005-05-17 12:56:00,87.799,87.819,87.774,87.787,355200004.0
2005-05-17 12:57:00,87.799,87.805,87.768,87.803,264200000.0
2005-05-17 12:58:00,87.775,87.835,87.775,87.825,194100000.0
2005-05-17 12:59:00,87.813,87.84,87.807,87.832,237599999.0
2005-05-17 13:00:00,87.825,87.862,87.819,87.842,260199995.0
2005-05-17 13:01:00,87.875,87.875,87.83,87.855,210500000.0
2005-05-17 13:02:00,87.835,87.842,87.807,87.814,311500001.0
2005-05-17 13:03:00,87.812,87.843,87.808,87.812,236500002.0
2005-05-17 13:04:00,87.819,87.847,87.809,87.809,253799999.0
2005-05-17 13:05:00,87.804,87.826,87.794,87.811,276100002.0
2005-05-17 13:06:00,87.798,87.851,87.798,87.84,255200000.0
2005-05-17 13:07:00,87.82,87.84,87.776,87.776,252900001.0
2005-05-17 13:08:00,87.786,87.82,87.78,87.799,190399998.0
2005-05-17 13:09:00,87.802,87.827,87.784,87.807,265400002.0
2005-05-17 13:10:00,87.842,87.855,87.808,87.811,174899999.0
2005-05-17 13:11:00,87.818,87.84,87.793,87.793,311599998.0
2005-05-17 13:12:00,87.822,87.833,87.809,87.818,332800000.0
2005-05-17 13:13:00,87.831,87.85,87.807,87.807,231200002.0
2005-05-17 13:14:00,87.835,87.847,87.816,87.824,344400001.0
2005-05-17 13:15:00,87.839,87.839,87.801,87.801,265900000.0
2005-05-17 13:16:00,87.81,87.838,87.789,87.815,137599997.0
2005-05-17 13:17:00,87.798,87.831,87.779,87.82,275799996.0
2005-05-17 13:18:00,87.816,87.838,87.798,87.818,190499997.0
2005-05-17 13:19:00,87.813,87.832,87.801,87.804,268100000.0
2005-05-17 13:20:00,87.82,87.82,87.793,87.794,230600001.0
2005-05-17 13:21:00,87.81,87.825,87.793,87.793,258100005.0
2005-05-17 13:22:00,87.791,87.812,87.783,87.798,285599998.0
2005-05-17 13:23:00,87.817,87.85,87.785,87.789,254199996.0
2005-05-17 13:24:00,87.782,87.799,87.765,87.77,267999997.0
2005-05-17 13:25:00,87.765,87.803,87.756,87.803,249599998.0
2005-05-17 13:26:00,87.797,87.811,87.769,87.799,303900000.0
2005-05-17 13:27:00,87.795,87.815,87.768,87.784,135499998.0
2005-05-17 13:28:00,87.794,87.803,87.767,87.768,249499995.0
2005-05-17 13:29:00,87.782,87.806,87.773,87.804,226900003.0
2005-05-17 13:30:00,87.783,87.796,87.745,87.776,186600001.0
2005-05-17 13:31:00,87.768,87.797,87.766,87.787,224899998.0
2005-05-17 13:32:00,87.762,87.789,87.762,87.785,182499998.0
2005-05-17 13:33:00,87.791,87.823,87.784,87.801,167899997.0
2005-05-17 13:34:00,87.797,87.829,87.792,87.825,223299994.0
2005-05-17 13:35:00,87.808,87.847,87.807,87.847,180599998.0
2005-05-17 13:36:00,87.84,87.85,87.819,87.844,263700002.0
2005-05-17 13:37:00,87.84,87.851,87.816,87.82,415899999.0
2005-05-17 13:38:00,87.843,87.852,87.818,87.818,218499999.0
2005-05-17 13:39:00,87.827,87.844,87.804,87.827,214500000.0
2005-05-17 13:40:00,87.84,87.875,87.826,87.855,205799997.0
2005-05-17 13:41:00,87.889,87.893,87.856,87.866,290299997.0
2005-05-17 13:42:00,87.869,87.891,87.858,87.88,152899999.0
2005-05-17 13:43:00,87.902,87.912,87.883,87.891,192599999.0
2005-05-17 13:44:00,87.914,87.916,87.885,87.897,323799992.0
2005-05-17 13:45:00,87.874,87.903,87.863,87.883,263099998.0
2005-05-17 13:46:00,87.896,87.911,87.876,87.9,281500000.0
2005-05-17 13:47:00,87.854,87.892,87.854,87.886,326799998.0
2005-05-17 13:48:00,87.848,87.903,87.847,87.876,244299998.0
2005-05-17 13:49:00,87.893,87.923,87.875,87.896,307399998.0
2005-05-17 13:50:00,87.878,87.905,87.871,87.899,366600000.0
2005-05-17 13:51:00,87.883,87.892,87.87,87.875,234699998.0
2005-05-17 13:52:00,87.855,87.902,87.855,87.883,165999999.0
2005-05-17 13:53:00,87.861,87.891,87.859,87.874,281199997.0
2005-05-17 13:54:00,87.857,87.882,87.837,87.861,257800000.0
2005-05-17 13:55:00,87.875,87.881,87.824,87.824,148100001.0
2005-05-17 13:56:00,87.86,87.876,87.85,87.872,231499999.0
2005-05-17 13:57:00,87.834,87.873,87.834,87.86,201899999.0
2005-05-17 13:58:00,87.832,87.858,87.828,87.857,319400003.0
2005-05-17 13:59:00,87.842,87.86,87.831,87.834,229799996.0
2005-05-17 14:00:00,87.865,87.875,87.831,87.843,256999998.0
2005-05-17 14:01:00,87.832,87.867,87.815,87.867,309200000.0
2005-05-17 14:02:00,87.838,87.87,87.815,87.845,212600000.0
2005-05-17 14:03:00,87.847,87.86,87.81,87.81,339299997.0
2005-05-17 14:04:00,87.834,87.85,87.806,87.824,285500002.0
2005-05-17 14:05:00,87.841,87.853,87.822,87.822,235900002.0
2005-05-17 14:06:00,87.835,87.845,87.817,87.823,272099995.0
2005-05-17 14:07:00,87.829,87.854,87.815,87.829,159199999.0
2005-05-17 14:08:00,87.856,87.856,87.802,87.802,222400000.0
2005-05-17 14:09:00,87.81,87.827,87.786,87.795,172099998.0
2005-05-17 14:10:00,87.79,87.808,87.767,87.785,240000002.0
2005-05-17 14:11:00,87.815,87.818,87.777,87.781,252300000.0
2005-05-17 14:12:00,87.794,87.81,87.774,87.791,160500001.0
2005-05-17 14:13:00,87.795,87.813,87.768,87.798,283499997.0
2005-05-17 14:14:00,87.79,87.806,87.777,87.778,298399999.0
2005-05-17 14:15:00,87.787,87.809,87.775,87.788,249799998.0
2005-05-17 14:16:00,87.778,87.812,87.775,87.79,252899996.0
2005-05-17 14:17:00,87.791,87.819,87.783,87.793,146899997.0
2005-05-17 14:18:00,87.823,87.848,87.805,87.829,189599996.0
2005-05-17 14:19:00,87.832,87.832,87.803,87.805,344300001.0
2005-05-17 14:20:00,87.815,87.84,87.804,87.807,207700001.0
2005-05-17 14:21:00,87.812,87.84,87.795,87.835,238299998.0
2005-05-17 14:22:00,87.829,87.847,87.804,87.826,148500004.0
2005-05-17 14:23:00,87.836,87.856,87.81,87.81,233299998.0
2005-05-17 14:24:00,87.833,87.867,87.821,87.835,151899997.0
2005-05-17 14:25:00,87.861,87.872,87.832,87.84,242199998.0
2005-05-17 14:26:00,87.84,87.86,87.826,87.857,199099999.0
2005-05-17 14:27:00,87.851,87.874,87.835,87.858,270199998.0
2005-05-17 14:28:00,87.837,87.872,87.834,87.837,193100002.0
2005-05-17 14:29:00,87.872,87.873,87.827,87.829,275799999.0
2005-05-17 14:30:00,87.791,87.839,87.785,87.785,287700003.0
2005-05-17 14:31:00,87.803,87.867,87.79,87.844,335400002.0
2005-05-17 14:32:00,87.827,87.836,87.774,87.778,212799998.0
2005-05-17 14:33:00,87.807,87.821,87.778,87.796,376899997.0
2005-05-17 14:34:00,87.815,87.836,87.785,87.785,290600002.0
2005-05-17 14:35:00,87.799,87.816,87.782,87.792,326100004.0
2005-05-17 14:36:00,87.764,87.805,87.764,87.782,260300004.0
2005-05-17 14:37:00,87.763,87.779,87.753,87.762,289000003.0
2005-05-17 14:38:00,87.76,87.786,87.741,87.741,164899998.0
2005-05-17 14:39:00,87.757,87.759,87.709,87.709,315000002.0
2005-05-17 14:40:00,87.718,87.741,87.7,87.701,352300005.0
2005-05-17 14:41:00,87.705,87.758,87.705,87.733,207200000.0
2005-05-17 14:42:00,87.719,87.747,87.7,87.733,295699997.0
2005-05-17 14:43:00,87.74,87.761,87.722,87.735,299500000.0
2005-05-17 14:44:00,87.74,87.758,87.716,87.741,222099997.0
2005-05-17 14:45:00,87.727,87.756,87.724,87.739,242999999.0
2005-05-17 14:46:00,87.704,87.753,87.704,87.753,194399996.0
2005-05-17 14:47:00,87.748,87.764,87.729,87.738,238500000.0
2005-05-17 14:48:00,87.727,87.748,87.717,87.733,161400002.0
2005-05-17 14:49:00,87.74,87.769,87.712,87.712,216999998.0
2005-05-17 14:50:00,87.745,87.745,87.692,87.709,356899999.0
2005-05-17 14:51:00,87.731,87.743,87.702,87.717,296300004.0
2005-05-17 14:52:00,87.702,87.754,87.702,87.754,344300003.0
2005-05-17 14:53:00,87.75,87.759,87.712,87.712,202200001.0
2005-05-17 14:54:00,87.736,87.737,87.687,87.69,249099999.0
2005-05-17 14:55:00,87.732,87.749,87.698,87.708,326099995.0
2005-05-17 14:56:00,87.696,87.745,87.696,87.735,261700007.0
2005-05-17 14:57:00,87.718,87.735,87.686,87.706,224599998.0
2005-05-17 14:58:00,87.718,87.743,87.699,87.724,249500003.0
2005-05-17 14:59:00,87.737,87.751,87.693,87.726,219899998.0
2005-05-17 15:00:00,87.721,87.753,87.717,87.735,411699998.0
2005-05-17 15:01:00,87.73,87.755,87.729,87.731,229299999.0
2005-05-17 15:02:00,87.719,87.752,87.719,87.742,274500004.0
2005-05-17 15:03:00,87.746,87.77,87.72,87.74,228999997.0
2005-05-17 15:04:00,87.712,87.751,87.71,87.751,327199994.0
2005-05-17 15:05:00,87.729,87.746,87.714,87.72,221600000.0
2005-05-17 15:06:00,87.749,87.753,87.716,87.735,269299997.0
2005-05-17 15:07:00,87.717,87.746,87.715,87.734,220500002.0
2005-05-17 15:08:00,87.718,87.737,87.705,87.717,159099999.0
2005-05-17 15:09:00,87.718,87.743,87.703,87.724,290099998.0
2005-05-17 15:10:00,87.723,87.735,87.696,87.713,253199997.0
2005-05-17 15:11:00,87.702,87.727,87.69,87.703,236499999.0
2005-05-17 15:12:00,87.725,87.738,87.697,87.724,157000002.0
2005-05-17 15:13:00,87.712,87.727,87.692,87.714,231999998.0
2005-05-17 15:14:00,87.731,87.731,87.682,87.701,267700000.0
2005-05-17 15:15:00,87.693,87.768,87.693,87.727,269299998.0
2005-05-17 15:16:00,87.712,87.748,87.706,87.736,263100001.0
2005-05-17 15:17:00,87.716,87.746,87.715,87.74,317500002.0
2005-05-17 15:18:00,87.707,87.734,87.701,87.708,166999997.0
2005-05-17 15:19:00,87.714,87.742,87.701,87.719,317699999.0
2005-05-17 15:20:00,87.686,87.716,87.677,87.712,369399999.0
2005-05-17 15:21:00,87.698,87.725,87.687,87.725,122900000.0
2005-05-17 15:22:00,87.702,87.723,87.66,87.711,334200002.0
2005-05-17 15:23:00,87.714,87.726,87.689,87.691,377899999.0
2005-05-17 15:24:00,87.712,87.731,87.695,87.712,117500001.0
2005-05-17 15:25:00,87.692,87.739,87.685,87.72,294999998.0
2005-05-17 15:26:00,87.713,87.738,87.697,87.71,170399997.0
2005-05-17 15:27:00,87.723,87.764,87.712,87.744,359400003.0
2005-05-17 15:28:00,87.744,87.782,87.737,87.77,212900004.0
2005-05-17 15:29:00,87.787,87.787,87.76,87.78,263299997.0
2005-05-17 15:30:00,87.754,87.792,87.754,87.761,195300000.0
2005-05-17 15:31:00,87.769,87.776,87.75,87.776,148100001.0
2005-05-17 15:32:00,87.782,87.799,87.765,87.774,285200000.0
2005-05-17 15:33:00,87.77,87.785,87.739,87.751,237899998.0
2005-05-17 15:34:00,87.754,87.785,87.734,87.755,299599992.0
2005-05-17 15:35:00,87.767,87.782,87.747,87.776,187799999.0
2005-05-17 15:36:00,87.77,87.797,87.753,87.768,305300000.0
2005-05-17 15:37:00,87.765,87.786,87.75,87.758,244699997.0
2005-05-17 15:38:00,87.743,87.761,87.721,87.737,239300003.0
2005-05-17 15:39:00,87.735,87.783,87.726,87.726,336699999.0
2005-05-17 15:40:00,87.714,87.751,87.714,87.722,423099995.0
2005-05-17 15:41:00,87.711,87.741,87.704,87.734,270899998.0
2005-05-17 15:42:00,87.731,87.748,87.71,87.741,385099996.0
2005-05-17 15:43:00,87.731,87.778,87.729,87.761,167800000.0
2005-05-17 15:44:00,87.734,87.758,87.72,87.754,235600004.0
2005-05-17 15:45:00,87.738,87.77,87.735,87.761,218300001.0
2005-05-17 15:46:00,87.754,87.77,87.726,87.739,374099997.0
2005-05-17 15:47:00,87.732,87.769,87.732,87.758,302800004.0
2005-05-17 15:48:00,87.764,87.78,87.745,87.745,249900001.0
2005-05-17 15:49:00,87.735,87.775,87.735,87.758,150600001.0
2005-05-17 15:50:00,87.756,87.781,87.732,87.741,227100000.0
2005-05-17 15:51:00,87.764,87.765,87.737,87.744,344800000.0
2005-05-17 15:52:00,87.768,87.779,87.748,87.762,242399999.0
2005-05-17 15:53:00,87.758,87.777,87.741,87.764,281599994.0
2005-05-17 15:54:00,87.779,87.788,87.746,87.759,254599998.0
2005-05-17 15:55:00,87.761,87.782,87.755,87.764,228699998.0
2005-05-17 15:56:00,87.79,87.805,87.769,87.785,142299999.0
2005-05-17 15:57:00,87.781,87.816,87.765,87.779,314899999.0
2005-05-17 15:58:00,87.769,87.802,87.767,87.78,191100000.0
2005-05-17 15:59:00,87.801,87.808,87.761,87.765,354700000.0
2005-05-17 16:00:00,87.771,87.785,87.752,87.758,235399998.0
2005-05-17 16:01:00,87.754,87.762,87.723,87.744,255599998.0
2005-05-17 16:02:00,87.733,87.75,87.725,87.745,334199999.0
2005-05-17 16:03:00,87.745,87.768,87.725,87.751,311299995.0
2005-05-17 16:04:00,87.737,87.77,87.727,87.743,342599999.0
2005-05-17 16:05:00,87.744,87.761,87.736,87.759,220200000.0
2005-05-17 16:06:00,87.759,87.801,87.756,87.765,204499999.0
2005-05-17 16:07:00,87.777,87.777,87.739,87.761,132300000.0
2005-05-17 16:08:00,87.774,87.778,87.743,87.761,270000002.0
2005-05-17 16:09:00,87.754,87.78,87.738,87.749,165199997.0
2005-05-17 16:10:00,87.753,87.784,87.749,87.76,348199999.0
2005-05-17 16:11:00,87.745,87.77,87.736,87.757,120800001.0
2005-05-17 16:12:00,87.76,87.765,87.732,87.74,223500000.0
2005-05-17 16:13:00,87.74,87.777,87.732,87.747,267000002.0
2005-05-17 16:14:00,87.735,87.772,87.727,87.771,141599999.0
2005-05-17 16:15:00,87.746,87.77,87.727,87.751,187800001.0
2005-05-17 16:16:00,87.753,87.781,87.746,87.772,198900004.0
2005-05-17 16:17:00,87.768,87.784,87.732,87.732,200799999.0
2005-05-17 16:18:00,87.787,87.796,87.769,87.789,237200001.0
2005-05-17 16:19:00,87.794,87.797,87.765,87.772,407899998.0
2005-05-17 16:20:00,87.752,87.795,87.751,87.777,180700002.0
2005-05-17 16:21:00,87.758,87.774,87.75,87.762,323000004.0
2005-05-17 16:22:00,87.775,87.782,87.756,87.756,135299998.0
2005-05-17 16:23:00,87.774,87.791,87.74,87.76,234799998.0
2005-05-17 16:24:00,87.777,87.8,87.77,87.785,292599997.0
2005-05-17 16:25:00,87.787,87.801,87.775,87.799,170099998.0
2005-05-17 16:26:00,87.807,87.817,87.779,87.801,280200000.0
2005-05-17 16:27:00,87.806,87.823,87.796,87.807,290599997.0
2005-05-17 16:28:00,87.809,87.817,87.783,87.812,314499996.0
2005-05-17 16:29:00,87.81,87.83,87.79,87.797,190899999.0
2005-05-17 16:30:00,87.821,87.831,87.794,87.805,239500000.0
2005-05-17 16:31:00,87.838,87.851,87.807,87.824,215699993.0
2005-05-17 16:32:00,87.847,87.85,87.813,87.829,435600008.0
2005-05-17 16:33:00,87.849,87.859,87.819,87.835,259399998.0
2005-05-17 16:34:00,87.82,87.852,87.801,87.811,217700000.0
2005-05-17 16:35:00,87.806,87.822,87.78,87.789,304299999.0
2005-05-17 16:36:00,87.803,87.819,87.782,87.789,307699999.0
2005-05-17 16:37:00,87.79,87.813,87.779,87.78,328100000.0
2005-05-17 16:38:00,87.793,87.814,87.773,87.8,289999997.0
2005-05-17 16:39:00,87.766,87.82,87.766,87.82,261100002.0
2005-05-17 16:40:00,87.788,87.811,87.767,87.777,180099997.0
2005-05-17 16:41:00,87.793,87.811,87.768,87.769,308400003.0
2005-05-17 16:42:00,87.758,87.81,87.758,87.795,263800001.0
2005-05-17 16:43:00,87.771,87.81,87.771,87.795,151499998.0
2005-05-17 16:44:00,87.794,87.809,87.77,87.782,249999999.0
2005-05-17 16:45:00,87.807,87.808,87.76,87.76,261899998.0
2005-05-17 16:46:00,87.812,87.812,87.736,87.741,223700000.0
2005-05-17 16:47:00,87.765,87.775,87.742,87.758,227500002.0
2005-05-17 16:48:00,87.762,87.788,87.743,87.759,251100001.0
2005-05-17 16:49:00,87.777,87.789,87.76,87.772,220400004.0
2005-05-17 16:50:00,87.784,87.812,87.77,87.775,225300002.0
2005-05-17 16:51:00,87.778,87.795,87.755,87.761,187900000.0
2005-05-17 16:52:00,87.785,87.8,87.747,87.758,286500000.0
2005-05-17 16:53:00,87.778,87.799,87.761,87.785,246999997.0
2005-05-17 16:54:00,87.812,87.822,87.772,87.772,246799997.0
2005-05-17 16:55:00,87.787,87.806,87.761,87.761,106000000.0
2005-05-17 16:56:00,87.782,87.791,87.76,87.789,265999998.0
2005-05-17 16:57:00,87.776,87.795,87.769,87.775,229999998.0
2005-05-17 16:58:00,87.767,87.785,87.741,87.766,274599996.0
2005-05-17 16:59:00,87.772,87.786,87.755,87.772,271700000.0
2005-05-17 17:00:00,87.802,87.814,87.756,87.764,198199999.0
2005-05-17 17:01:00,87.741,87.777,87.731,87.757,277299997.0
2005-05-17 17:02:00,87.758,87.801,87.741,87.784,233700000.0
2005-05-17 17:03:00,87.777,87.8,87.738,87.759,200800000.0
2005-05-17 17:04:00,87.775,87.775,87.737,87.755,138799999.0
2005-05-17 17:05:00,87.761,87.772,87.74,87.746,287900001.0
2005-05-17 17:06:00,87.756,87.802,87.756,87.762,231499997.0
2005-05-17 17:07:00,87.783,87.802,87.762,87.787,172099998.0
2005-05-17 17:08:00,87.759,87.782,87.751,87.774,256699998.0
2005-05-17 17:09:00,87.755,87.777,87.742,87.742,308799995.0
2005-05-17 17:10:00,87.725,87.76,87.725,87.756,272300000.0
2005-05-17 17:11:00,87.759,87.77,87.726,87.726,250000005.0
2005-05-17 17:12:00,87.763,87.774,87.729,87.743,142800001.0
2005-05-17 17:13:00,87.772,87.772,87.719,87.738,221700000.0
2005-05-17 17:14:00,87.736,87.745,87.716,87.729,293099996.0
2005-05-17 17:15:00,87.721,87.75,87.706,87.732,201299998.0
2005-05-17 17:16:00,87.727,87.747,87.716,87.739,220599998.0
2005-05-17 17:17:00,87.722,87.745,87.706,87.745,258599999.0
2005-05-17 17:18:00,87.726,87.747,87.718,87.728,287799997.0
2005-05-17 17:19:00,87.73,87.746,87.712,87.734,342899996.0
2005-05-17 17:20:00,87.723,87.75,87.714,87.725,308799999.0
2005-05-17 17:21:00,87.715,87.737,87.702,87.716,266599997.0
2005-05-17 17:22:00,87.746,87.751,87.721,87.721,144099999.0
2005-05-17 17:23:00,87.756,87.761,87.722,87.735,185600001.0
2005-05-17 17:24:00,87.717,87.77,87.717,87.76,135699998.0
2005-05-17 17:25:00,87.749,87.772,87.746,87.769,176200001.0
2005-05-17 17:26:00,87.765,87.8,87.747,87.78,216200000.0
2005-05-17 17:27:00,87.765,87.785,87.752,87.766,208799998.0
2005-05-17 17:28:00,87.755,87.78,87.745,87.761,242099996.0
2005-05-17 17:29:00,87.74,87.776,87.731,87.756,180899998.0
2005-05-17 17:30:00,87.735,87.765,87.735,87.756,258899999.0
2005-05-17 17:31:00,87.753,87.766,87.724,87.724,229900002.0
2005-05-17 17:32:00,87.766,87.772,87.727,87.752,313000000.0
2005-05-17 17:33:00,87.762,87.781,87.733,87.74,222999999.0
2005-05-17 17:34:00,87.767,87.78,87.734,87.734,124400000.0
2005-05-17 17:35:00,87.776,87.779,87.749,87.749,207599996.0
2005-05-17 17:36:00,87.748,87.767,87.736,87.747,173400000.0
2005-05-17 17:37:00,87.76,87.76,87.733,87.741,181800000.0
2005-05-17 17:38:00,87.757,87.765,87.736,87.736,278699996.0
2005-05-17 17:39:00,87.741,87.758,87.724,87.758,223100000.0
2005-05-17 17:40:00,87.76,87.774,87.743,87.75,274699998.0
2005-05-17 17:41:00,87.737,87.759,87.712,87.721,356500004.0
2005-05-17 17:42:00,87.743,87.75,87.72,87.731,195500001.0
2005-05-17 17:43:00,87.737,87.788,87.737,87.77,195499999.0
2005-05-17 17:44:00,87.743,87.77,87.733,87.755,307200003.0
2005-05-17 17:45:00,87.753,87.765,87.725,87.736,266599994.0
2005-05-17 17:46:00,87.728,87.78,87.725,87.751,237700000.0
2005-05-17 17:47:00,87.758,87.784,87.758,87.76,295999999.0
2005-05-17 17:48:00,87.756,87.773,87.739,87.74,241700000.0
2005-05-17 17:49:00,87.737,87.767,87.711,87.728,210199995.0
2005-05-17 17:50:00,87.733,87.774,87.728,87.75,227999995.0
2005-05-17 17:51:00,87.741,87.769,87.738,87.758,210999996.0
2005-05-17 17:52:00,87.773,87.785,87.754,87.759,186499999.0
2005-05-17 17:53:00,87.737,87.772,87.731,87.772,238200002.0
2005-05-17 17:54:00,87.744,87.759,87.728,87.756,220099995.0
2005-05-17 17:55:00,87.757,87.762,87.731,87.742,204399996.0
2005-05-17 17:56:00,87.736,87.761,87.731,87.742,350299998.0
2005-05-17 17:57:00,87.755,87.777,87.752,87.777,353100001.0
2005-05-17 17:58:00,87.753,87.79,87.748,87.75,307699996.0
2005-05-17 17:59:00,87.76,87.788,87.756,87.777,168500000.0
2005-05-17 18:00:00,87.746,87.777,87.734,87.74,244999998.0
2005-05-17 18:01:00,87.77,87.78,87.739,87.751,2094799995.0
2005-05-17 18:02:00,87.79,87.79,87.78,87.78,1985999998.0
2005-05-17 18:03:00,87.79,87.79,87.78,87.78,1985999998.0
2005-05-17 18:04:00,87.79,87.79,87.78,87.78,1985999998.0
2005-05-17 18:05:00,87.79,87.79,87.78,87.78,1985999998.0
2005-05-17 18:06:00,87.754,87.786,87.739,87.761,1985999998.0
2005-05-17 18:07:00,87.79,87.79,87.79,87.79,2044599984.0
2005-05-17 18:08:00,87.78,87.8,87.78,87.8,2044599984.0
2005-05-17 18:09:00,87.771,87.816,87.756,87.791,2044599984.0
2005-05-17 18:10:00,87.778,87.805,87.756,87.8,1727499993.0
2005-05-17 18:11:00,87.775,87.823,87.764,87.801,969000000.0
2005-05-17 18:12:00,87.793,87.82,87.759,87.777,1133099993.0
2005-05-17 18:13:00,87.77,87.797,87.752,87.755,1976199991.0
2005-05-17 18:14:00,87.77,87.79,87.77,87.79,1163200003.0
2005-05-17 18:15:00,87.77,87.77,87.75,87.75,1163200003.0
2005-05-17 18:16:00,87.76,87.78,87.75,87.78,1163200003.0
2005-05-17 18:17:00,87.753,87.779,87.737,87.768,1163200003.0
2005-05-17 18:18:00,87.777,87.798,87.738,87.762,881099999.0
2005-05-17 18:20:00,87.76,87.796,87.748,87.757,1886499991.0
2005-05-17 18:21:00,87.78,87.807,87.767,87.788,1714800001.0
2005-05-17 18:22:00,87.774,87.799,87.761,87.785,1193199993.0
2005-05-17 18:23:00,87.79,87.79,87.78,87.78,1976299996.0
2005-05-17 18:25:00,87.738,87.79,87.726,87.753,1976299996.0
2005-05-17 18:26:00,87.77,87.79,87.77,87.79,1338299992.0
2005-05-17 18:27:00,87.772,87.791,87.758,87.759,1338299992.0
2005-05-17 18:28:00,87.781,87.799,87.747,87.788,1677900003.0
2005-05-17 18:29:00,87.771,87.803,87.761,87.785,1180899995.0
2005-05-17 18:30:00,87.783,87.801,87.759,87.774,907000000.0
2005-05-17 18:31:00,87.775,87.803,87.753,87.785,1359199996.0
2005-05-17 18:32:00,87.795,87.823,87.778,87.789,2018599992.0
2005-05-17 18:33:00,87.81,87.82,87.81,87.82,1790999999.0
2005-05-17 18:34:00,87.803,87.835,87.794,87.82,1790999999.0
2005-05-17 18:35:00,87.813,87.83,87.794,87.818,1767499988.0
2005-05-17 18:36:00,87.801,87.836,87.779,87.797,1067800001.0
2005-05-17 18:37:00,87.799,87.826,87.782,87.814,1151899994.0
2005-05-17 18:38:00,87.805,87.817,87.753,87.775,855700002.0
2005-05-17 18:39:00,87.779,87.823,87.765,87.784,953199999.0
2005-05-17 18:40:00,87.799,87.816,87.774,87.779,1919499996.0
2005-05-17 18:41:00,87.785,87.803,87.766,87.778,784399997.0
2005-05-17 18:42:00,87.787,87.818,87.771,87.771,1270199995.0
2005-05-17 18:43:00,87.776,87.8,87.75,87.762,453100003.0
2005-05-17 18:44:00,87.764,87.772,87.723,87.726,989799994.0
2005-05-17 18:45:00,87.726,87.774,87.726,87.743,531699995.0
2005-05-17 18:46:00,87.748,87.783,87.724,87.742,687999994.0
2005-05-17 18:47:00,87.78,87.786,87.752,87.778,204499996.0
2005-05-17 18:48:00,87.775,87.789,87.755,87.764,505999999.0
2005-05-17 18:49:00,87.759,87.784,87.748,87.78,679700005.0
2005-05-17 18:50:00,87.73,87.771,87.698,87.71,855200006.0
2005-05-17 18:51:00,87.736,87.795,87.725,87.77,1099299999.0
2005-05-17 18:52:00,87.777,87.795,87.744,87.765,1337899999.0
2005-05-17 18:53:00,87.766,87.78,87.746,87.762,1714999999.0
2005-05-17 18:54:00,87.754,87.786,87.747,87.777,1445000006.0
2005-05-17 18:55:00,87.788,87.788,87.744,87.75,1786799986.0
2005-05-17 18:56:00,87.773,87.782,87.749,87.767,253999998.0
2005-05-17 18:57:00,87.758,87.784,87.735,87.772,515300007.0
2005-05-17 18:58:00,87.749,87.778,87.743,87.752,1123499995.0
2005-05-17 18:59:00,87.77,87.786,87.744,87.752,1168399998.0
2005-05-17 19:00:00,87.755,87.777,87.747,87.764,250899998.0
2005-05-17 19:01:00,87.78,87.784,87.741,87.748,456099998.0
2005-05-17 19:02:00,87.768,87.792,87.746,87.756,262100000.0
2005-05-17 19:03:00,87.749,87.792,87.743,87.753,617599999.0
2005-05-17 19:04:00,87.741,87.775,87.731,87.735,496500006.0
2005-05-17 19:05:00,87.78,87.79,87.753,87.768,480900002.0
2005-05-17 19:06:00,87.755,87.789,87.735,87.759,1138899989.0
2005-05-17 19:07:00,87.79,87.814,87.757,87.774,1634399992.0
2005-05-17 19:08:00,87.764,87.803,87.756,87.776,1464199995.0
2005-05-17 19:09:00,87.757,87.794,87.744,87.78,1047499996.0
2005-05-17 19:10:00,87.784,87.794,87.756,87.79,260300002.0
2005-05-17 19:11:00,87.787,87.8,87.761,87.78,630599993.0
2005-05-17 19:12:00,87.758,87.78,87.754,87.775,170399999.0
2005-05-17 19:13:00,87.773,87.786,87.742,87.747,412199995.0
2005-05-17 19:14:00,87.784,87.801,87.754,87.756,406300000.0
2005-05-17 19:15:00,87.782,87.799,87.762,87.773,1260599991.0
2005-05-17 19:16:00,87.758,87.797,87.749,87.779,396399998.0
2005-05-17 19:17:00,87.757,87.789,87.737,87.782,846899998.0
2005-05-17 19:18:00,87.759,87.794,87.753,87.77,589100002.0
2005-05-17 19:19:00,87.717,87.776,87.717,87.762,1148599987.0
2005-05-17 19:20:00,87.77,87.797,87.728,87.755,660599993.0
2005-05-17 19:21:00,87.762,87.79,87.755,87.79,899000005.0
2005-05-17 19:22:00,87.764,87.8,87.761,87.779,226000000.0
2005-05-17 19:23:00,87.777,87.799,87.749,87.772,1728900003.0
2005-05-17 19:24:00,87.786,87.815,87.774,87.801,708400001.0
2005-05-17 19:25:00,87.812,87.829,87.778,87.79,1112000008.0
2005-05-17 19:26:00,87.793,87.824,87.781,87.802,1731499998.0
2005-05-17 19:27:00,87.796,87.806,87.764,87.771,1351499991.0
2005-05-17 19:28:00,87.76,87.797,87.76,87.792,907399996.0
2005-05-17 19:29:00,87.807,87.81,87.766,87.769,395699998.0
2005-05-17 19:30:00,87.795,87.798,87.754,87.792,1065899998.0
2005-05-17 19:31:00,87.755,87.778,87.736,87.772,476899998.0
2005-05-17 19:32:00,87.769,87.779,87.729,87.745,1157300006.0
2005-05-17 19:33:00,87.768,87.794,87.753,87.768,784799998.0
2005-05-17 19:34:00,87.805,87.816,87.751,87.751,1247900001.0
2005-05-17 19:35:00,87.758,87.784,87.725,87.757,805399998.0
2005-05-17 19:36:00,87.756,87.777,87.721,87.743,579499999.0
2005-05-17 19:37:00,87.751,87.766,87.735,87.752,276600003.0
2005-05-17 19:38:00,87.747,87.77,87.724,87.751,864800005.0
2005-05-17 19:39:00,87.738,87.759,87.721,87.752,685300000.0
2005-05-17 19:40:00,87.752,87.756,87.726,87.726,822199998.0
2005-05-17 19:41:00,87.739,87.768,87.719,87.745,938399995.0
2005-05-17 19:42:00,87.75,87.754,87.714,87.739,858000000.0
2005-05-17 19:43:00,87.747,87.764,87.726,87.746,464800001.0
2005-05-17 19:44:00,87.74,87.776,87.734,87.751,755599994.0
2005-05-17 19:45:00,87.755,87.784,87.739,87.774,367900000.0
2005-05-17 19:46:00,87.755,87.789,87.751,87.766,741099988.0
2005-05-17 19:47:00,87.758,87.782,87.739,87.758,320099998.0
2005-05-17 19:48:00,87.758,87.782,87.736,87.754,1366799993.0
2005-05-17 19:49:00,87.743,87.774,87.726,87.738,745500004.0
2005-05-17 19:50:00,87.754,87.771,87.714,87.714,570800003.0
2005-05-17 19:51:00,87.745,87.791,87.739,87.752,585299999.0
2005-05-17 19:52:00,87.721,87.756,87.714,87.738,428300001.0
2005-05-17 19:53:00,87.728,87.752,87.717,87.742,723600002.0
2005-05-17 19:54:00,87.765,87.766,87.731,87.745,800399997.0
2005-05-17 19:55:00,87.726,87.752,87.721,87.752,258299996.0
2005-05-17 19:56:00,87.74,87.769,87.733,87.755,478099998.0
2005-05-17 19:57:00,87.737,87.772,87.71,87.748,638999995.0
2005-05-17 19:58:00,87.75,87.762,87.709,87.749,968899995.0
2005-05-17 19:59:00,87.751,87.771,87.72,87.753,674699995.0
2005-05-17 20:00:00,87.734,87.76,87.72,87.736,575599998.0
2005-05-17 20:01:00,87.745,87.766,87.723,87.742,493999993.0
2005-05-17 20:02:00,87.729,87.77,87.72,87.753,760000003.0
2005-05-17 20:03:00,87.732,87.786,87.73,87.754,490499996.0
2005-05-17 20:04:00,87.741,87.777,87.72,87.758,365400001.0
2005-05-17 20:05:00,87.776,87.798,87.762,87.777,406700007.0
2005-05-17 20:06:00,87.763,87.793,87.747,87.767,608600005.0
2005-05-17 20:07:00,87.777,87.793,87.742,87.752,489600001.0
2005-05-17 20:08:00,87.752,87.767,87.732,87.757,789000001.0
2005-05-17 20:09:00,87.746,87.782,87.744,87.782,556599996.0
2005-05-17 20:10:00,87.755,87.778,87.746,87.759,736199997.0
2005-05-17 20:11:00,87.762,87.781,87.712,87.745,1189999993.0
2005-05-17 20:12:00,87.762,87.782,87.734,87.75,1802299999.0
2005-05-17 20:13:00,87.752,87.787,87.751,87.78,1003000006.0
2005-05-17 20:14:00,87.749,87.772,87.724,87.767,501600002.0
2005-05-17 20:15:00,87.762,87.778,87.733,87.736,847399998.0
2005-05-17 20:16:00,87.756,87.779,87.726,87.742,1314899995.0
2005-05-17 20:17:00,87.753,87.778,87.748,87.762,264099996.0
2005-05-17 20:18:00,87.758,87.783,87.747,87.771,162000000.0
2005-05-17 20:19:00,87.741,87.782,87.725,87.768,1579699994.0
2005-05-17 20:20:00,87.758,87.799,87.751,87.751,1680499983.0
2005-05-17 20:21:00,87.725,87.777,87.725,87.764,333000003.0
2005-05-17 20:22:00,87.76,87.782,87.743,87.775,936499998.0
2005-05-17 20:23:00,87.77,87.796,87.738,87.783,846000001.0
2005-05-17 20:24:00,87.779,87.809,87.761,87.802,475899992.0
2005-05-17 20:25:00,87.79,87.811,87.765,87.782,675099997.0
2005-05-17 20:26:00,87.76,87.788,87.745,87.783,361599993.0
2005-05-17 20:27:00,87.743,87.774,87.713,87.748,1297000001.0
2005-05-17 20:28:00,87.744,87.771,87.732,87.762,2146799999.0
2005-05-17 20:29:00,87.76,87.78,87.75,87.78,1663099990.0
2005-05-17 20:30:00,87.79,87.84,87.77,87.82,1663099990.0
2005-05-17 20:31:00,87.792,87.824,87.765,87.78,1663099990.0
2005-05-17 20:32:00,87.79,87.79,87.74,87.75,625399996.0
2005-05-17 20:33:00,87.744,87.773,87.72,87.751,625399996.0
2005-05-17 20:34:00,87.773,87.783,87.745,87.746,286399994.0
2005-05-17 20:35:00,87.769,87.824,87.769,87.79,500399996.0
2005-05-17 20:36:00,87.795,87.809,87.765,87.786,574600000.0
2005-05-17 20:37:00,87.767,87.803,87.747,87.766,549000002.0
2005-05-17 20:38:00,87.791,87.828,87.777,87.787,1344599989.0
2005-05-17 20:39:00,87.78,87.837,87.78,87.814,1217099995.0
2005-05-17 20:40:00,87.797,87.824,87.755,87.775,1780999998.0
2005-05-17 20:41:00,87.766,87.782,87.733,87.749,798200002.0
2005-05-17 20:42:00,87.752,87.781,87.737,87.751,1035499998.0
2005-05-17 20:43:00,87.752,87.771,87.724,87.746,613399994.0
2005-05-17 20:44:00,87.758,87.78,87.741,87.765,1186599996.0
2005-05-17 20:45:00,87.748,87.786,87.742,87.759,1071899996.0
2005-05-17 20:46:00,87.764,87.781,87.717,87.732,691199998.0
2005-05-17 20:47:00,87.735,87.784,87.701,87.72,1261999987.0
2005-05-17 20:48:00,87.722,87.75,87.698,87.727,724599992.0
2005-05-17 20:49:00,87.745,87.771,87.727,87.727,726999995.0
2005-05-17 20:50:00,87.733,87.753,87.705,87.707,878900001.0
2005-05-17 20:51:00,87.727,87.751,87.704,87.726,775600002.0
2005-05-17 20:52:00,87.704,87.73,87.681,87.727,564499995.0
2005-05-17 20:53:00,87.698,87.724,87.678,87.709,1572699994.0
2005-05-17 20:54:00,87.699,87.716,87.676,87.686,432300000.0
2005-05-17 20:55:00,87.676,87.696,87.649,87.673,1225099998.0
2005-05-17 20:56:00,87.651,87.695,87.617,87.617,944299993.0
2005-05-17 20:57:00,87.64,87.672,87.63,87.641,1363199984.0
2005-05-17 20:58:00,87.67,87.69,87.66,87.67,1893500004.0
2005-05-17 20:59:00,87.662,87.677,87.61,87.638,1893500004.0
2005-05-17 21:00:00,87.635,87.678,87.629,87.678,2010900003.0
2005-05-17 21:01:00,87.682,87.693,87.653,87.667,2125599987.0
2005-05-17 21:02:00,87.671,87.709,87.639,87.68,751799994.0
2005-05-17 21:03:00,87.693,87.714,87.677,87.685,479899999.0
2005-05-17 21:04:00,87.697,87.712,87.677,87.712,325999998.0
2005-05-17 21:05:00,87.72,87.729,87.7,87.71,387999999.0
2005-05-17 21:06:00,87.689,87.72,87.686,87.706,611700003.0
2005-05-17 21:07:00,87.723,87.723,87.671,87.677,665699999.0
2005-05-17 21:08:00,87.682,87.713,87.666,87.684,570899995.0
2005-05-17 21:09:00,87.686,87.72,87.671,87.72,315199997.0
2005-05-17 21:10:00,87.704,87.72,87.668,87.679,503100010.0
2005-05-17 21:11:00,87.684,87.694,87.664,87.674,324800001.0
2005-05-17 21:12:00,87.655,87.701,87.655,87.683,490200001.0
2005-05-17 21:13:00,87.702,87.71,87.678,87.7,953800005.0
2005-05-17 21:14:00,87.702,87.719,87.673,87.69,1140200010.0
2005-05-17 21:15:00,87.705,87.729,87.685,87.685,813699997.0
2005-05-17 21:16:00,87.682,87.717,87.68,87.695,609099998.0
2005-05-17 21:17:00,87.696,87.712,87.673,87.699,1250900008.0
2005-05-17 21:18:00,87.683,87.714,87.669,87.703,814299996.0
2005-05-17 21:19:00,87.729,87.767,87.729,87.746,1017600006.0
2005-05-17 21:20:00,87.749,87.786,87.732,87.751,1415099992.0
2005-05-17 21:21:00,87.77,87.795,87.751,87.777,1956899994.0
2005-05-17 21:22:00,87.774,87.786,87.731,87.746,1500999999.0
2005-05-17 21:23:00,87.764,87.779,87.721,87.753,922199993.0
2005-05-17 21:24:00,87.755,87.778,87.718,87.752,800499996.0
2005-05-17 21:25:00,87.748,87.768,87.718,87.723,1294999995.0
2005-05-17 21:26:00,87.745,87.759,87.714,87.721,405000000.0
2005-05-17 21:27:00,87.729,87.729,87.698,87.709,527000003.0
2005-05-17 21:28:00,87.729,87.741,87.707,87.722,331300004.0
2005-05-17 21:29:00,87.727,87.734,87.693,87.709,629699996.0
2005-05-17 21:30:00,87.721,87.741,87.714,87.728,463999998.0
2005-05-17 21:31:00,87.713,87.727,87.688,87.705,272000003.0
2005-05-17 21:32:00,87.725,87.729,87.699,87.714,1374700000.0
2005-05-17 21:33:00,87.695,87.724,87.691,87.706,192499999.0
2005-05-17 21:34:00,87.71,87.72,87.669,87.683,681399995.0
2005-05-17 21:35:00,87.712,87.729,87.693,87.697,328899997.0
2005-05-17 21:36:00,87.715,87.76,87.701,87.737,254099995.0
2005-05-17 21:37:00,87.761,87.768,87.729,87.74,490999998.0
2005-05-17 21:38:00,87.719,87.745,87.691,87.705,512099999.0
2005-05-17 21:39:00,87.699,87.733,87.696,87.72,220699999.0
2005-05-17 21:40:00,87.698,87.727,87.676,87.679,310300001.0
2005-05-17 21:41:00,87.686,87.716,87.665,87.666,282100002.0
2005-05-17 21:42:00,87.719,87.725,87.675,87.675,649399997.0
2005-05-17 21:43:00,87.716,87.72,87.682,87.69,609299995.0
2005-05-17 21:44:00,87.681,87.72,87.66,87.711,1455100001.0
2005-05-17 21:45:00,87.696,87.74,87.668,87.728,983999998.0
2005-05-17 21:46:00,87.708,87.737,87.695,87.695,516099997.0
2005-05-17 21:47:00,87.704,87.729,87.679,87.699,772599992.0
2005-05-17 21:48:00,87.708,87.725,87.679,87.692,185299999.0
2005-05-17 21:49:00,87.688,87.688,87.63,87.64,556999990.0
2005-05-17 21:50:00,87.632,87.667,87.632,87.666,223899996.0
2005-05-17 21:51:00,87.649,87.666,87.616,87.616,602799999.0
2005-05-17 21:52:00,87.614,87.633,87.581,87.589,511100000.0
2005-05-17 21:53:00,87.593,87.633,87.593,87.61,264099995.0
2005-05-17 21:54:00,87.604,87.626,87.589,87.602,277499999.0
2005-05-17 21:55:00,87.609,87.64,87.601,87.612,291699993.0
2005-05-17 21:56:00,87.622,87.664,87.606,87.664,588999997.0
2005-05-17 21:57:00,87.643,87.669,87.628,87.65,202199998.0
2005-05-17 21:58:00,87.631,87.665,87.629,87.652,227100001.0
2005-05-17 21:59:00,87.639,87.666,87.616,87.631,638000002.0
2005-05-17 22:00:00,87.645,87.681,87.626,87.638,571100000.0
2005-05-17 22:01:00,87.643,87.671,87.629,87.646,848399998.0
2005-05-17 22:02:00,87.647,87.678,87.642,87.653,1101499996.0
2005-05-17 22:03:00,87.652,87.673,87.621,87.631,313700000.0
2005-05-17 22:04:00,87.641,87.659,87.616,87.625,918699999.0
2005-05-17 22:05:00,87.659,87.67,87.625,87.637,242199998.0
2005-05-17 22:06:00,87.625,87.674,87.625,87.661,250299999.0
2005-05-17 22:07:00,87.638,87.653,87.623,87.627,346200004.0
2005-05-17 22:08:00,87.631,87.663,87.618,87.647,243299997.0
2005-05-17 22:09:00,87.658,87.682,87.635,87.635,385699998.0
2005-05-17 22:10:00,87.642,87.681,87.64,87.668,169599994.0
2005-05-17 22:11:00,87.658,87.709,87.647,87.68,348499997.0
2005-05-17 22:12:00,87.692,87.698,87.63,87.656,512600005.0
2005-05-17 22:13:00,87.667,87.686,87.636,87.662,651500005.0
2005-05-17 22:14:00,87.65,87.688,87.647,87.68,344899997.0
2005-05-17 22:15:00,87.656,87.694,87.65,87.67,593399997.0
2005-05-17 22:16:00,87.658,87.676,87.636,87.64,441999999.0
2005-05-17 22:17:00,87.66,87.688,87.637,87.675,287599993.0
2005-05-17 22:18:00,87.679,87.688,87.648,87.648,256700000.0
2005-05-17 22:19:00,87.65,87.66,87.634,87.634,211600000.0
2005-05-17 22:20:00,87.669,87.68,87.649,87.666,206099999.0
2005-05-17 22:21:00,87.676,87.689,87.649,87.65,263500000.0
2005-05-17 22:22:00,87.667,87.69,87.637,87.668,444099998.0
2005-05-17 22:23:00,87.628,87.666,87.622,87.646,284800000.0
2005-05-17 22:24:00,87.658,87.683,87.645,87.678,268900001.0
2005-05-17 22:25:00,87.652,87.677,87.65,87.662,196799997.0
2005-05-17 22:26:00,87.643,87.675,87.643,87.655,308599998.0
2005-05-17 22:27:00,87.659,87.688,87.635,87.683,924000003.0
2005-05-17 22:28:00,87.649,87.673,87.638,87.667,426399996.0
2005-05-17 22:29:00,87.663,87.68,87.621,87.646,281999998.0
2005-05-17 22:30:00,87.644,87.681,87.623,87.66,426700001.0
2005-05-17 22:31:00,87.66,87.685,87.638,87.664,294599994.0
2005-05-17 22:32:00,87.682,87.694,87.645,87.646,262000000.0
2005-05-17 22:33:00,87.673,87.696,87.652,87.68,342199999.0
2005-05-17 22:34:00,87.66,87.697,87.637,87.696,612799995.0
2005-05-17 22:35:00,87.676,87.696,87.657,87.669,309000002.0
2005-05-17 22:36:00,87.659,87.699,87.652,87.683,484999995.0
2005-05-17 22:37:00,87.671,87.682,87.649,87.652,280899998.0
2005-05-17 22:38:00,87.664,87.703,87.661,87.701,231299999.0
2005-05-17 22:39:00,87.674,87.679,87.647,87.652,386800000.0
2005-05-17 22:40:00,87.673,87.675,87.64,87.64,304099996.0
2005-05-17 22:41:00,87.676,87.677,87.641,87.643,325700003.0
2005-05-17 22:42:00,87.654,87.677,87.633,87.645,159500000.0
2005-05-17 22:43:00,87.68,87.697,87.646,87.665,702699999.0
2005-05-17 22:44:00,87.676,87.704,87.658,87.67,542599994.0
2005-05-17 22:45:00,87.691,87.71,87.659,87.701,463300001.0
2005-05-17 22:46:00,87.71,87.718,87.678,87.697,406000006.0
2005-05-17 22:47:00,87.695,87.707,87.672,87.675,330099999.0
2005-05-17 22:48:00,87.69,87.733,87.675,87.699,611499993.0
2005-05-17 22:49:00,87.707,87.717,87.679,87.687,366999998.0
2005-05-17 22:50:00,87.721,87.736,87.69,87.708,212799998.0
2005-05-17 22:51:00,87.695,87.729,87.695,87.703,535499997.0
2005-05-17 22:52:00,87.699,87.723,87.699,87.723,61500000.0
2005-05-17 22:53:00,87.715,87.722,87.641,87.681,471300003.0
2005-05-17 22:54:00,87.713,87.736,87.692,87.697,251400007.0
2005-05-17 22:55:00,87.714,87.73,87.682,87.682,442599998.0
2005-05-17 22:56:00,87.703,87.713,87.683,87.686,126699999.0
2005-05-17 22:57:00,87.701,87.727,87.681,87.705,215400002.0
2005-05-17 22:58:00,87.721,87.722,87.686,87.705,399399999.0
2005-05-17 22:59:00,87.714,87.714,87.645,87.654,379999995.0
2005-05-17 23:00:00,87.742,87.751,87.716,87.721,293600002.0
2005-05-17 23:01:00,87.712,87.732,87.695,87.709,184800001.0
2005-05-17 23:02:00,87.711,87.721,87.686,87.701,191400001.0
2005-05-17 23:03:00,87.703,87.728,87.694,87.708,131900000.0
2005-05-17 23:04:00,87.688,87.71,87.669,87.677,270400002.0
2005-05-17 23:05:00,87.689,87.704,87.666,87.701,194000001.0
2005-05-17 23:06:00,87.713,87.716,87.686,87.687,203399999.0
2005-05-17 23:07:00,87.69,87.713,87.679,87.702,236099998.0
2005-05-17 23:08:00,87.711,87.726,87.679,87.69,337000004.0
2005-05-17 23:09:00,87.681,87.721,87.666,87.695,296500001.0
2005-05-17 23:10:00,87.695,87.715,87.677,87.685,342100000.0
2005-05-17 23:11:00,87.699,87.713,87.682,87.697,316000001.0
2005-05-17 23:12:00,87.67,87.709,87.67,87.704,216099998.0
2005-05-17 23:13:00,87.67,87.711,87.663,87.711,355599996.0
2005-05-17 23:14:00,87.716,87.731,87.691,87.708,255299999.0
2005-05-17 23:15:00,87.715,87.725,87.681,87.684,281399999.0
2005-05-17 23:16:00,87.681,87.707,87.679,87.705,167400000.0
2005-05-17 23:17:00,87.669,87.713,87.669,87.7,247999999.0
2005-05-17 23:18:00,87.684,87.689,87.643,87.643,210399997.0
2005-05-17 23:19:00,87.658,87.675,87.634,87.649,312000003.0
2005-05-17 23:20:00,87.691,87.694,87.655,87.668,209799998.0
2005-05-17 23:21:00,87.662,87.697,87.66,87.676,238200000.0
2005-05-17 23:22:00,87.659,87.693,87.659,87.677,261200001.0
2005-05-17 23:23:00,87.684,87.691,87.659,87.664,225000001.0
2005-05-17 23:24:00,87.677,87.705,87.646,87.654,306199997.0
2005-05-17 23:25:00,87.651,87.676,87.651,87.651,202899999.0
2005-05-17 23:26:00,87.664,87.674,87.644,87.664,319900001.0
2005-05-17 23:27:00,87.614,87.647,87.614,87.628,431400001.0
2005-05-17 23:28:00,87.636,87.669,87.624,87.647,354400001.0
2005-05-17 23:29:00,87.655,87.674,87.636,87.651,407599997.0
2005-05-17 23:30:00,87.636,87.661,87.627,87.658,326499996.0
2005-05-17 23:31:00,87.631,87.648,87.601,87.616,267199997.0
2005-05-17 23:32:00,87.629,87.648,87.605,87.638,215900000.0
2005-05-17 23:33:00,87.603,87.659,87.601,87.628,329200001.0
2005-05-17 23:34:00,87.667,87.671,87.626,87.634,335399997.0
2005-05-17 23:35:00,87.649,87.669,87.63,87.667,294300001.0
2005-05-17 23:36:00,87.653,87.664,87.63,87.63,182300000.0
2005-05-17 23:37:00,87.661,87.689,87.652,87.662,243700001.0
2005-05-17 23:38:00,87.672,87.688,87.647,87.662,308099997.0
2005-05-17 23:39:00,87.656,87.684,87.643,87.671,246300001.0
2005-05-17 23:40:00,87.652,87.668,87.63,87.643,212100001.0
2005-05-17 23:41:00,87.653,87.672,87.643,87.662,215500000.0
2005-05-17 23:42:00,87.651,87.677,87.616,87.627,202900000.0
2005-05-17 23:43:00,87.62,87.647,87.62,87.646,239199999.0
2005-05-17 23:44:00,87.634,87.662,87.622,87.651,382599998.0
2005-05-17 23:45:00,87.642,87.679,87.638,87.679,110000000.0
2005-05-17 23:46:00,87.658,87.661,87.62,87.633,222300000.0
2005-05-17 23:47:00,87.658,87.686,87.637,87.64,325899997.0
2005-05-17 23:48:00,87.679,87.683,87.643,87.647,194399997.0
2005-05-17 23:49:00,87.652,87.689,87.641,87.648,275699996.0
2005-05-17 23:50:00,87.679,87.679,87.644,87.663,335699998.0
2005-05-17 23:51:00,87.659,87.682,87.649,87.659,219500001.0
2005-05-17 23:52:00,87.689,87.689,87.663,87.677,175300001.0
2005-05-17 23:53:00,87.647,87.668,87.646,87.668,123300000.0
2005-05-17 23:54:00,87.659,87.675,87.64,87.656,134900001.0
2005-05-17 23:55:00,87.682,87.696,87.663,87.696,223400002.0
2005-05-17 23:56:00,87.695,87.696,87.655,87.655,305100000.0
2005-05-17 23:57:00,87.673,87.709,87.659,87.705,213699996.0
2005-05-17 23:58:00,87.698,87.707,87.672,87.684,256100000.0
2005-05-17 23:59:00,87.672,87.69,87.654,87.663,201100000.0
2005-05-18 00:00:00,87.673,87.678,87.649,87.665,264499998.0
2005-05-18 00:01:00,87.641,87.67,87.621,87.635,191000000.0
2005-05-18 00:02:00,87.635,87.676,87.626,87.662,287500002.0
2005-05-18 00:03:00,87.65,87.671,87.639,87.671,103899999.0
2005-05-18 00:04:00,87.645,87.67,87.628,87.645,271000005.0
2005-05-18 00:05:00,87.648,87.673,87.628,87.646,388400000.0
2005-05-18 00:06:00,87.672,87.68,87.643,87.657,317699998.0
2005-05-18 00:07:00,87.643,87.676,87.643,87.671,339199997.0
2005-05-18 00:08:00,87.665,87.675,87.634,87.658,207100002.0
2005-05-18 00:09:00,87.654,87.672,87.626,87.649,168900000.0
2005-05-18 00:10:00,87.636,87.67,87.636,87.653,340600000.0
2005-05-18 00:11:00,87.642,87.678,87.629,87.655,199300000.0
2005-05-18 00:12:00,87.648,87.666,87.614,87.627,370599998.0
2005-05-18 00:13:00,87.638,87.658,87.62,87.62,307799998.0
2005-05-18 00:14:00,87.637,87.649,87.599,87.605,171100001.0
2005-05-18 00:15:00,87.616,87.653,87.616,87.634,232600000.0
2005-05-18 00:16:00,87.659,87.664,87.63,87.632,177100000.0
2005-05-18 00:17:00,87.632,87.658,87.613,87.635,291699997.0
2005-05-18 00:18:00,87.64,87.645,87.608,87.627,337599997.0
2005-05-18 00:19:00,87.59,87.623,87.59,87.62,244799997.0
2005-05-18 00:20:00,87.617,87.636,87.588,87.603,303299999.0
2005-05-18 00:21:00,87.606,87.624,87.59,87.599,195699998.0
2005-05-18 00:22:00,87.595,87.649,87.594,87.647,170999998.0
2005-05-18 00:23:00,87.616,87.643,87.604,87.635,269400000.0
2005-05-18 00:24:00,87.626,87.678,87.62,87.678,199399998.0
2005-05-18 00:25:00,87.668,87.686,87.643,87.664,318499995.0
2005-05-18 00:26:00,87.693,87.703,87.665,87.678,223800002.0
2005-05-18 00:27:00,87.664,87.702,87.66,87.688,249599999.0
2005-05-18 00:28:00,87.671,87.7,87.66,87.669,268199999.0
2005-05-18 00:29:00,87.668,87.714,87.652,87.702,126899999.0
2005-05-18 00:30:00,87.7,87.704,87.669,87.686,166299999.0
2005-05-18 00:31:00,87.658,87.694,87.654,87.694,146499999.0
2005-05-18 00:32:00,87.693,87.693,87.651,87.668,321000001.0
2005-05-18 00:33:00,87.685,87.708,87.666,87.693,260499998.0
2005-05-18 00:34:00,87.681,87.714,87.662,87.685,264700002.0
2005-05-18 00:35:00,87.693,87.708,87.67,87.688,191499997.0
2005-05-18 00:36:00,87.685,87.702,87.676,87.685,300499995.0
2005-05-18 00:37:00,87.689,87.69,87.651,87.672,223599999.0
2005-05-18 00:38:00,87.683,87.704,87.668,87.671,270899995.0
2005-05-18 00:39:00,87.659,87.689,87.65,87.671,391600001.0
2005-05-18 00:40:00,87.668,87.681,87.647,87.659,238800000.0
2005-05-18 00:41:00,87.633,87.672,87.633,87.672,166500001.0
2005-05-18 00:42:00,87.664,87.689,87.649,87.664,192199999.0
2005-05-18 00:43:00,87.658,87.668,87.621,87.64,240300002.0
2005-05-18 00:44:00,87.667,87.667,87.616,87.616,207700001.0
2005-05-18 00:45:00,87.61,87.663,87.608,87.663,202399999.0
2005-05-18 00:46:00,87.638,87.68,87.632,87.66,203000000.0
2005-05-18 00:47:00,87.669,87.681,87.63,87.681,296500000.0
2005-05-18 00:48:00,87.658,87.672,87.635,87.657,292899999.0
2005-05-18 00:49:00,87.651,87.671,87.631,87.642,365999998.0
2005-05-18 00:50:00,87.664,87.688,87.66,87.673,129199999.0
2005-05-18 00:51:00,87.674,87.697,87.666,87.67,289200002.0
2005-05-18 00:52:00,87.673,87.69,87.649,87.666,224599996.0
2005-05-18 00:53:00,87.67,87.68,87.635,87.637,312900000.0
2005-05-18 00:54:00,87.627,87.656,87.623,87.64,152000001.0
2005-05-18 00:55:00,87.63,87.65,87.616,87.649,118300000.0
2005-05-18 00:56:00,87.633,87.648,87.614,87.621,224000000.0
2005-05-18 00:57:00,87.633,87.639,87.611,87.622,235099999.0
2005-05-18 00:58:00,87.608,87.641,87.599,87.618,232100003.0
2005-05-18 00:59:00,87.647,87.649,87.626,87.636,248699998.0
2005-05-18 01:00:00,87.618,87.66,87.616,87.64,349299996.0
2005-05-18 01:01:00,87.639,87.659,87.63,87.64,170999998.0
2005-05-18 01:02:00,87.627,87.632,87.596,87.616,252100005.0
2005-05-18 01:03:00,87.613,87.637,87.601,87.623,123100001.0
2005-05-18 01:04:00,87.642,87.658,87.623,87.658,215299998.0
2005-05-18 01:05:00,87.622,87.645,87.609,87.626,282300005.0
2005-05-18 01:06:00,87.6,87.635,87.597,87.622,211100000.0
2005-05-18 01:07:00,87.628,87.635,87.598,87.598,86900001.0
2005-05-18 01:08:00,87.617,87.641,87.576,87.589,195799996.0
2005-05-18 01:09:00,87.617,87.644,87.602,87.615,297900002.0
2005-05-18 01:10:00,87.642,87.643,87.605,87.614,299500002.0
2005-05-18 01:11:00,87.616,87.651,87.604,87.651,214399996.0
2005-05-18 01:12:00,87.611,87.658,87.611,87.654,247899996.0
2005-05-18 01:13:00,87.61,87.665,87.61,87.663,110800000.0
2005-05-18 01:14:00,87.621,87.651,87.608,87.634,300500003.0
2005-05-18 01:15:00,87.65,87.655,87.607,87.607,337699998.0
2005-05-18 01:16:00,87.643,87.649,87.603,87.603,247599999.0
2005-05-18 01:17:00,87.614,87.62,87.588,87.598,301599997.0
2005-05-18 01:18:00,87.6,87.632,87.599,87.623,243899996.0
2005-05-18 01:19:00,87.628,87.628,87.585,87.604,183700000.0
2005-05-18 01:20:00,87.61,87.617,87.58,87.58,254700000.0
2005-05-18 01:21:00,87.578,87.625,87.576,87.612,290500001.0
2005-05-18 01:22:00,87.624,87.629,87.583,87.608,242800002.0
2005-05-18 01:23:00,87.594,87.623,87.582,87.589,233199999.0
2005-05-18 01:24:00,87.608,87.633,87.585,87.609,289099997.0
2005-05-18 01:25:00,87.638,87.638,87.578,87.58,135400002.0
2005-05-18 01:26:00,87.615,87.617,87.581,87.582,202600000.0
2005-05-18 01:27:00,87.602,87.615,87.58,87.6,245100000.0
2005-05-18 01:28:00,87.624,87.635,87.599,87.618,199399999.0
2005-05-18 01:29:00,87.579,87.604,87.559,87.579,296800000.0
2005-05-18 01:30:00,87.584,87.606,87.57,87.591,233399993.0
2005-05-18 01:31:00,87.582,87.609,87.58,87.584,356900004.0
2005-05-18 01:32:00,87.603,87.615,87.575,87.599,336599997.0
2005-05-18 01:33:00,87.588,87.635,87.588,87.633,216999997.0
2005-05-18 01:34:00,87.613,87.645,87.604,87.645,332799997.0
2005-05-18 01:35:00,87.633,87.648,87.617,87.624,228600002.0
2005-05-18 01:36:00,87.613,87.624,87.591,87.598,297000001.0
2005-05-18 01:37:00,87.606,87.631,87.594,87.631,213100001.0
2005-05-18 01:38:00,87.632,87.633,87.595,87.603,326599999.0
2005-05-18 01:39:00,87.614,87.648,87.6,87.633,234699999.0
2005-05-18 01:40:00,87.627,87.649,87.608,87.622,191800000.0
2005-05-18 01:41:00,87.628,87.645,87.6,87.602,261900006.0
2005-05-18 01:42:00,87.603,87.631,87.597,87.615,315499995.0
2005-05-18 01:43:00,87.594,87.615,87.583,87.593,208300000.0
2005-05-18 01:44:00,87.623,87.63,87.598,87.598,295899995.0
2005-05-18 01:45:00,87.605,87.612,87.57,87.587,266000002.0
2005-05-18 01:46:00,87.627,87.629,87.598,87.598,181799999.0
2005-05-18 01:47:00,87.608,87.629,87.586,87.609,281999999.0
2005-05-18 01:48:00,87.583,87.613,87.565,87.613,304999999.0
2005-05-18 01:49:00,87.598,87.61,87.578,87.586,344800007.0
2005-05-18 01:50:00,87.585,87.624,87.585,87.599,347400002.0
2005-05-18 01:51:00,87.612,87.612,87.58,87.6,327000005.0
2005-05-18 01:52:00,87.61,87.616,87.588,87.593,302400000.0
2005-05-18 01:53:00,87.598,87.612,87.572,87.577,231500000.0
2005-05-18 01:54:00,87.594,87.616,87.585,87.608,223999998.0
2005-05-18 01:55:00,87.62,87.63,87.588,87.63,244199997.0
2005-05-18 01:56:00,87.613,87.639,87.594,87.625,292200000.0
2005-05-18 01:57:00,87.613,87.637,87.609,87.63,423700003.0
2005-05-18 01:58:00,87.637,87.654,87.617,87.633,335300000.0
2005-05-18 01:59:00,87.643,87.658,87.627,87.658,247100002.0
2005-05-18 02:00:00,87.641,87.641,87.609,87.616,220099999.0
2005-05-18 02:01:00,87.642,87.656,87.612,87.623,219099997.0
2005-05-18 02:02:00,87.626,87.638,87.605,87.605,217200000.0
2005-05-18 02:03:00,87.612,87.643,87.61,87.627,276600003.0
2005-05-18 02:04:00,87.623,87.647,87.609,87.63,212599998.0
2005-05-18 02:05:00,87.618,87.635,87.599,87.63,170699999.0
2005-05-18 02:06:00,87.618,87.642,87.593,87.63,206000000.0
2005-05-18 02:07:00,87.604,87.625,87.6,87.624,284799999.0
2005-05-18 02:08:00,87.593,87.63,87.583,87.612,287299995.0
2005-05-18 02:09:00,87.603,87.633,87.595,87.622,227999999.0
2005-05-18 02:10:00,87.65,87.657,87.614,87.614,255100000.0
2005-05-18 02:11:00,87.592,87.618,87.577,87.61,214699998.0
2005-05-18 02:12:00,87.603,87.628,87.59,87.628,224500005.0
2005-05-18 02:13:00,87.592,87.615,87.588,87.598,220499998.0
2005-05-18 02:14:00,87.598,87.609,87.576,87.603,264800000.0
2005-05-18 02:15:00,87.607,87.634,87.591,87.615,393899998.0
2005-05-18 02:16:00,87.565,87.632,87.565,87.622,272799998.0
2005-05-18 02:17:00,87.629,87.653,87.623,87.642,174699999.0
2005-05-18 02:18:00,87.623,87.647,87.607,87.641,229099999.0
2005-05-18 02:19:00,87.627,87.64,87.609,87.623,160799999.0
2005-05-18 02:20:00,87.631,87.633,87.587,87.597,219199997.0
2005-05-18 02:21:00,87.598,87.616,87.582,87.589,328500002.0
2005-05-18 02:22:00,87.603,87.623,87.596,87.604,238200000.0
2005-05-18 02:23:00,87.625,87.645,87.609,87.623,219099999.0
2005-05-18 02:24:00,87.623,87.638,87.607,87.607,214099996.0
2005-05-18 02:25:00,87.618,87.637,87.606,87.637,194399999.0
2005-05-18 02:26:00,87.619,87.638,87.601,87.62,242199999.0
2005-05-18 02:27:00,87.657,87.659,87.612,87.612,311000000.0
2005-05-18 02:28:00,87.648,87.658,87.62,87.628,231000001.0
2005-05-18 02:29:00,87.617,87.647,87.611,87.647,234099997.0
2005-05-18 02:30:00,87.651,87.651,87.626,87.626,305700001.0
2005-05-18 02:31:00,87.631,87.648,87.617,87.618,298799998.0
2005-05-18 02:32:00,87.62,87.641,87.604,87.611,306099996.0
2005-05-18 02:33:00,87.62,87.646,87.601,87.607,206000001.0
2005-05-18 02:34:00,87.607,87.648,87.607,87.631,253699997.0
2005-05-18 02:35:00,87.629,87.648,87.604,87.629,187800002.0
2005-05-18 02:36:00,87.612,87.644,87.612,87.64,271899998.0
2005-05-18 02:37:00,87.639,87.657,87.607,87.612,162699998.0
2005-05-18 02:38:00,87.611,87.625,87.591,87.619,232899997.0
2005-05-18 02:39:00,87.608,87.64,87.604,87.618,262700002.0
2005-05-18 02:40:00,87.629,87.634,87.601,87.631,288499996.0
2005-05-18 02:41:00,87.627,87.644,87.614,87.632,253500000.0
2005-05-18 02:42:00,87.623,87.655,87.622,87.654,338599997.0
2005-05-18 02:43:00,87.648,87.65,87.62,87.628,176799998.0
2005-05-18 02:44:00,87.613,87.644,87.612,87.63,372099998.0
2005-05-18 02:45:00,87.62,87.654,87.62,87.651,183300002.0
2005-05-18 02:46:00,87.646,87.663,87.628,87.631,225200002.0
2005-05-18 02:47:00,87.615,87.663,87.595,87.641,169200001.0
2005-05-18 02:48:00,87.648,87.678,87.636,87.649,291200001.0
2005-05-18 02:49:00,87.634,87.671,87.628,87.654,298600004.0
2005-05-18 02:50:00,87.651,87.676,87.643,87.667,328899999.0
2005-05-18 02:51:00,87.666,87.667,87.634,87.661,255799999.0
2005-05-18 02:52:00,87.665,87.682,87.639,87.66,335399997.0
2005-05-18 02:53:00,87.667,87.701,87.651,87.685,252600003.0
2005-05-18 02:54:00,87.683,87.713,87.673,87.713,132899999.0
2005-05-18 02:55:00,87.691,87.717,87.684,87.712,195600001.0
2005-05-18 02:56:00,87.696,87.72,87.685,87.691,322499998.0
2005-05-18 02:57:00,87.711,87.74,87.701,87.708,192799998.0
2005-05-18 02:58:00,87.712,87.721,87.692,87.697,232299997.0
2005-05-18 02:59:00,87.73,87.753,87.707,87.728,322000002.0
2005-05-18 03:00:00,87.748,87.774,87.737,87.75,225199998.0
2005-05-18 03:01:00,87.754,87.766,87.734,87.734,269399999.0
2005-05-18 03:02:00,87.75,87.761,87.735,87.755,187599998.0
2005-05-18 03:03:00,87.764,87.77,87.734,87.755,189500001.0
2005-05-18 03:04:00,87.751,87.751,87.72,87.72,137699998.0
2005-05-18 03:05:00,87.75,87.76,87.725,87.733,242800000.0
2005-05-18 03:06:00,87.743,87.765,87.736,87.745,255299999.0
2005-05-18 03:07:00,87.732,87.751,87.713,87.726,404099995.0
2005-05-18 03:08:00,87.759,87.77,87.736,87.752,347199999.0
2005-05-18 03:09:00,87.738,87.781,87.738,87.781,182000000.0
2005-05-18 03:10:00,87.719,87.77,87.714,87.764,345700001.0
2005-05-18 03:11:00,87.766,87.785,87.748,87.765,141299998.0
2005-05-18 03:12:00,87.787,87.791,87.75,87.77,250000000.0
2005-05-18 03:13:00,87.772,87.8,87.763,87.775,308300000.0
2005-05-18 03:14:00,87.768,87.797,87.761,87.776,378999999.0
2005-05-18 03:15:00,87.756,87.791,87.756,87.764,326099997.0
2005-05-18 03:16:00,87.788,87.79,87.761,87.775,330700004.0
2005-05-18 03:17:00,87.777,87.782,87.752,87.766,310599998.0
2005-05-18 03:18:00,87.746,87.784,87.74,87.768,227999999.0
2005-05-18 03:19:00,87.751,87.785,87.734,87.757,190000000.0
2005-05-18 03:20:00,87.761,87.786,87.754,87.786,127899996.0
2005-05-18 03:21:00,87.759,87.785,87.746,87.78,366699996.0
2005-05-18 03:22:00,87.768,87.79,87.751,87.772,191100001.0
2005-05-18 03:23:00,87.766,87.798,87.752,87.78,183099998.0
2005-05-18 03:24:00,87.782,87.809,87.769,87.788,232399999.0
2005-05-18 03:25:00,87.808,87.811,87.783,87.789,277400004.0
2005-05-18 03:26:00,87.791,87.833,87.787,87.823,326400001.0
2005-05-18 03:27:00,87.819,87.845,87.817,87.842,342199995.0
2005-05-18 03:28:00,87.828,87.842,87.812,87.833,323700000.0
2005-05-18 03:29:00,87.837,87.856,87.825,87.838,520700000.0
2005-05-18 03:30:00,87.874,87.874,87.835,87.835,189199996.0
2005-05-18 03:31:00,87.862,87.862,87.801,87.801,125599998.0
2005-05-18 03:32:00,87.837,87.852,87.814,87.835,224800005.0
2005-05-18 03:33:00,87.823,87.866,87.813,87.844,267700003.0
2005-05-18 03:34:00,87.87,87.892,87.855,87.873,242800003.0
2005-05-18 03:35:00,87.91,87.922,87.891,87.898,186200000.0
2005-05-18 03:36:00,87.883,87.926,87.881,87.9,298000000.0
2005-05-18 03:37:00,87.896,87.918,87.869,87.887,223799998.0
2005-05-18 03:38:00,87.881,87.914,87.869,87.889,165799999.0
2005-05-18 03:39:00,87.874,87.917,87.868,87.905,264300000.0
2005-05-18 03:40:00,87.895,87.934,87.876,87.911,228099999.0
2005-05-18 03:41:00,87.901,87.913,87.883,87.912,191099998.0
2005-05-18 03:42:00,87.875,87.923,87.871,87.92,229500002.0
2005-05-18 03:43:00,87.901,87.924,87.888,87.891,253299998.0
2005-05-18 03:44:00,87.921,87.935,87.878,87.923,229500000.0
2005-05-18 03:45:00,87.934,87.934,87.887,87.899,203000002.0
2005-05-18 03:46:00,87.925,87.925,87.896,87.902,168799998.0
2005-05-18 03:47:00,87.925,87.93,87.891,87.9,209400002.0
2005-05-18 03:48:00,87.909,87.916,87.88,87.9,177599999.0
2005-05-18 03:49:00,87.913,87.947,87.901,87.942,332100002.0
2005-05-18 03:50:00,87.95,87.96,87.923,87.929,220999996.0
2005-05-18 03:51:00,87.941,87.96,87.92,87.928,233600002.0
2005-05-18 03:52:00,87.93,87.949,87.92,87.949,272799998.0
2005-05-18 03:53:00,87.923,87.954,87.92,87.94,204499998.0
2005-05-18 03:54:00,87.933,87.961,87.933,87.937,304500004.0
2005-05-18 03:55:00,87.952,87.968,87.935,87.947,228899996.0
2005-05-18 03:56:00,87.96,87.977,87.919,87.932,237100001.0
2005-05-18 03:57:00,87.93,87.944,87.912,87.927,294199994.0
2005-05-18 03:58:00,87.917,87.943,87.886,87.901,264599995.0
2005-05-18 03:59:00,87.924,87.93,87.895,87.91,148200001.0
2005-05-18 04:00:00,87.921,87.934,87.892,87.903,350199998.0
2005-05-18 04:01:00,87.902,87.905,87.878,87.882,164299999.0
2005-05-18 04:02:00,87.909,87.913,87.858,87.903,239499999.0
2005-05-18 04:03:00,87.894,87.915,87.88,87.89,257200001.0
2005-05-18 04:04:00,87.886,87.916,87.885,87.907,327400002.0
2005-05-18 04:05:00,87.917,87.917,87.879,87.879,220300002.0
2005-05-18 04:06:00,87.861,87.921,87.861,87.921,180100000.0
2005-05-18 04:07:00,87.93,87.93,87.902,87.91,140399999.0
2005-05-18 04:08:00,87.893,87.923,87.879,87.923,154800001.0
2005-05-18 04:09:00,87.914,87.925,87.879,87.879,334300000.0
2005-05-18 04:10:00,87.898,87.921,87.887,87.895,235599999.0
2005-05-18 04:11:00,87.886,87.915,87.873,87.896,264300000.0
2005-05-18 04:12:00,87.904,87.922,87.886,87.922,185600001.0
2005-05-18 04:13:00,87.913,87.92,87.888,87.89,244499999.0
2005-05-18 04:14:00,87.903,87.903,87.866,87.867,158700000.0
2005-05-18 04:15:00,87.899,87.927,87.892,87.908,241300002.0
2005-05-18 04:16:00,87.897,87.917,87.887,87.906,274900001.0
2005-05-18 04:17:00,87.907,87.936,87.898,87.912,260700001.0
2005-05-18 04:18:00,87.91,87.934,87.883,87.893,288200003.0
2005-05-18 04:19:00,87.9,87.911,87.878,87.881,285799996.0
2005-05-18 04:20:00,87.86,87.899,87.854,87.867,370799999.0
2005-05-18 04:21:00,87.89,87.907,87.849,87.871,207999999.0
2005-05-18 04:22:00,87.86,87.889,87.844,87.844,287099994.0
2005-05-18 04:23:00,87.893,87.913,87.881,87.889,290500003.0
2005-05-18 04:24:00,87.893,87.901,87.872,87.891,289300003.0
2005-05-18 04:25:00,87.911,87.911,87.856,87.87,118199997.0
2005-05-18 04:26:00,87.885,87.908,87.878,87.904,166899995.0
2005-05-18 04:27:00,87.917,87.917,87.886,87.889,267699997.0
2005-05-18 04:28:00,87.937,87.945,87.92,87.939,153300000.0
2005-05-18 04:29:00,87.929,87.955,87.915,87.927,149000003.0
2005-05-18 04:30:00,87.939,87.966,87.929,87.938,223599999.0
2005-05-18 04:31:00,87.963,87.963,87.925,87.935,294800001.0
2005-05-18 04:32:00,87.968,87.968,87.928,87.945,196000001.0
2005-05-18 04:33:00,87.952,87.965,87.928,87.953,261599997.0
2005-05-18 04:34:00,87.97,87.982,87.948,87.948,283099999.0
2005-05-18 04:35:00,87.97,87.979,87.951,87.979,236399999.0
2005-05-18 04:36:00,87.968,87.991,87.945,87.991,146099999.0
2005-05-18 04:37:00,87.993,88.011,87.98,87.982,314799996.0
2005-05-18 04:38:00,87.971,87.992,87.956,87.98,161899998.0
2005-05-18 04:39:00,87.984,87.993,87.942,87.962,248799999.0
2005-05-18 04:40:00,87.982,87.99,87.951,87.964,244299996.0
2005-05-18 04:41:00,87.945,87.987,87.945,87.983,204499994.0
2005-05-18 04:42:00,87.952,87.982,87.952,87.968,275499999.0
2005-05-18 04:43:00,87.987,87.988,87.948,87.948,235799997.0
2005-05-18 04:44:00,87.971,87.988,87.95,87.964,171500001.0
2005-05-18 04:45:00,87.945,87.964,87.929,87.944,271099999.0
2005-05-18 04:46:00,87.957,87.959,87.925,87.938,216599999.0
2005-05-18 04:47:00,87.941,87.976,87.938,87.939,128700002.0
2005-05-18 04:48:00,87.932,87.965,87.928,87.965,237299993.0
2005-05-18 04:49:00,87.928,87.952,87.921,87.929,160399998.0
2005-05-18 04:50:00,87.931,87.964,87.931,87.95,236500000.0
2005-05-18 04:51:00,87.917,87.948,87.915,87.925,292400002.0
2005-05-18 04:52:00,87.947,87.948,87.911,87.93,272600001.0
2005-05-18 04:53:00,87.931,87.937,87.905,87.907,154100000.0
2005-05-18 04:54:00,87.912,87.931,87.875,87.877,255500003.0
2005-05-18 04:55:00,87.898,87.918,87.888,87.909,335099997.0
2005-05-18 04:56:00,87.886,87.913,87.878,87.908,197999999.0
2005-05-18 04:57:00,87.902,87.911,87.871,87.88,366200003.0
2005-05-18 04:58:00,87.883,87.908,87.867,87.892,192999999.0
2005-05-18 04:59:00,87.87,87.918,87.87,87.898,231600003.0
2005-05-18 05:00:00,87.91,87.942,87.897,87.942,309499995.0
2005-05-18 05:01:00,87.889,87.907,87.876,87.901,152600001.0
2005-05-18 05:02:00,87.906,87.914,87.87,87.89,229799997.0
2005-05-18 05:03:00,87.898,87.92,87.894,87.915,208499998.0
2005-05-18 05:04:00,87.895,87.914,87.883,87.886,263600003.0
2005-05-18 05:05:00,87.899,87.921,87.883,87.898,208500001.0
2005-05-18 05:06:00,87.891,87.911,87.88,87.905,277400000.0
2005-05-18 05:07:00,87.898,87.925,87.882,87.895,226900000.0
2005-05-18 05:08:00,87.915,87.925,87.868,87.888,206500002.0
2005-05-18 05:09:00,87.913,87.928,87.888,87.905,373000007.0
2005-05-18 05:10:00,87.887,87.911,87.873,87.911,267099999.0
2005-05-18 05:11:00,87.897,87.914,87.877,87.891,261500000.0
2005-05-18 05:12:00,87.92,87.942,87.904,87.913,204500000.0
2005-05-18 05:13:00,87.909,87.936,87.896,87.906,288499994.0
2005-05-18 05:14:00,87.898,87.93,87.893,87.93,151799998.0
2005-05-18 05:15:00,87.905,87.916,87.887,87.896,210499999.0
2005-05-18 05:16:00,87.91,87.926,87.896,87.903,241500001.0
2005-05-18 05:17:00,87.912,87.927,87.888,87.911,155299999.0
2005-05-18 05:18:00,87.909,87.921,87.885,87.905,476600003.0
2005-05-18 05:19:00,87.91,87.912,87.879,87.9,381099995.0
2005-05-18 05:20:00,87.903,87.913,87.881,87.904,298599995.0
2005-05-18 05:21:00,87.886,87.911,87.882,87.886,225900000.0
2005-05-18 05:22:00,87.879,87.911,87.879,87.901,213899998.0
2005-05-18 05:23:00,87.892,87.929,87.878,87.912,309800000.0
2005-05-18 05:24:00,87.885,87.913,87.868,87.913,153999999.0
2005-05-18 05:25:00,87.921,87.921,87.871,87.892,238400000.0
2005-05-18 05:26:00,87.901,87.929,87.884,87.92,302999997.0
2005-05-18 05:27:00,87.891,87.927,87.884,87.887,241299998.0
2005-05-18 05:28:00,87.893,87.897,87.866,87.866,312899998.0
2005-05-18 05:29:00,87.892,87.916,87.884,87.912,288500000.0
2005-05-18 05:30:00,87.907,87.915,87.888,87.902,233699997.0
2005-05-18 05:31:00,87.91,87.928,87.886,87.886,209300000.0
2005-05-18 05:32:00,87.89,87.918,87.883,87.9,170399999.0
2005-05-18 05:33:00,87.902,87.911,87.878,87.896,109899997.0
2005-05-18 05:34:00,87.915,87.915,87.872,87.891,227700001.0
2005-05-18 05:35:00,87.886,87.917,87.871,87.899,223000002.0
2005-05-18 05:36:00,87.934,87.934,87.909,87.91,175199996.0
2005-05-18 05:37:00,87.89,87.933,87.869,87.904,266500003.0
2005-05-18 05:38:00,87.919,87.919,87.882,87.886,179200003.0
2005-05-18 05:39:00,87.891,87.912,87.872,87.9,214999998.0
2005-05-18 05:40:00,87.869,87.915,87.861,87.861,310299999.0
2005-05-18 05:41:00,87.898,87.904,87.874,87.882,288600002.0
2005-05-18 05:42:00,87.9,87.918,87.883,87.895,285500007.0
2005-05-18 05:43:00,87.859,87.886,87.853,87.862,278500000.0
2005-05-18 05:44:00,87.907,87.919,87.874,87.874,108499999.0
2005-05-18 05:45:00,87.883,87.92,87.882,87.92,171599997.0
2005-05-18 05:46:00,87.854,87.899,87.854,87.875,257399998.0
2005-05-18 05:47:00,87.919,87.927,87.841,87.87,237999999.0
2005-05-18 05:48:00,87.903,87.919,87.863,87.919,223600001.0
2005-05-18 05:49:00,87.921,87.921,87.885,87.886,263699996.0
2005-05-18 05:50:00,87.952,87.952,87.893,87.909,210700000.0
2005-05-18 05:51:00,87.915,87.915,87.869,87.889,288899998.0
2005-05-18 05:52:00,87.87,87.912,87.87,87.9,193200000.0
2005-05-18 05:53:00,87.905,87.93,87.903,87.915,180499999.0
2005-05-18 05:54:00,87.895,87.927,87.889,87.927,293999995.0
2005-05-18 05:55:00,87.882,87.923,87.882,87.915,202199993.0
2005-05-18 05:56:00,87.888,87.917,87.881,87.901,311099999.0
2005-05-18 05:57:00,87.88,87.907,87.869,87.895,163100002.0
2005-05-18 05:58:00,87.887,87.929,87.887,87.919,125600002.0
2005-05-18 05:59:00,87.91,87.922,87.884,87.92,253399997.0
2005-05-18 06:00:00,87.909,87.92,87.884,87.888,259600001.0
2005-05-18 06:01:00,87.904,87.904,87.864,87.893,210199998.0
2005-05-18 06:02:00,87.884,87.906,87.88,87.895,183599998.0
2005-05-18 06:03:00,87.895,87.916,87.881,87.881,357299997.0
2005-05-18 06:04:00,87.878,87.919,87.87,87.893,220399999.0
2005-05-18 06:05:00,87.891,87.924,87.881,87.888,249399999.0
2005-05-18 06:06:00,87.894,87.916,87.868,87.915,308100000.0
2005-05-18 06:07:00,87.896,87.93,87.877,87.907,214400001.0
2005-05-18 06:08:00,87.907,87.932,87.875,87.906,225500001.0
2005-05-18 06:09:00,87.875,87.913,87.875,87.905,111099999.0
2005-05-18 06:10:00,87.91,87.923,87.89,87.89,284399999.0
2005-05-18 06:11:00,87.902,87.928,87.891,87.923,204700000.0
2005-05-18 06:12:00,87.926,87.926,87.881,87.887,124499998.0
2005-05-18 06:13:00,87.92,87.925,87.891,87.892,285199996.0
2005-05-18 06:14:00,87.899,87.921,87.89,87.898,273799997.0
2005-05-18 06:15:00,87.884,87.916,87.88,87.896,188100000.0
2005-05-18 06:16:00,87.911,87.916,87.888,87.896,171599998.0
2005-05-18 06:17:00,87.893,87.918,87.881,87.888,193000001.0
2005-05-18 06:18:00,87.922,87.922,87.883,87.908,367599997.0
2005-05-18 06:19:00,87.899,87.926,87.89,87.908,235300000.0
2005-05-18 06:20:00,87.901,87.922,87.889,87.902,256599997.0
2005-05-18 06:21:00,87.875,87.911,87.868,87.88,297099999.0
2005-05-18 06:22:00,87.875,87.906,87.875,87.904,157699998.0
2005-05-18 06:23:00,87.901,87.924,87.879,87.89,286299999.0
2005-05-18 06:24:00,87.892,87.919,87.87,87.887,141300000.0
2005-05-18 06:25:00,87.865,87.907,87.864,87.884,200199998.0
2005-05-18 06:26:00,87.873,87.904,87.868,87.886,336400003.0
2005-05-18 06:27:00,87.881,87.897,87.872,87.873,255900000.0
2005-05-18 06:28:00,87.872,87.903,87.861,87.897,269999993.0
2005-05-18 06:29:00,87.883,87.894,87.859,87.859,240800000.0
2005-05-18 06:30:00,87.892,87.901,87.862,87.862,160900000.0
2005-05-18 06:31:00,87.88,87.896,87.864,87.896,155100000.0
2005-05-18 06:32:00,87.871,87.896,87.845,87.896,218900003.0
2005-05-18 06:33:00,87.866,87.91,87.857,87.91,264299997.0
2005-05-18 06:34:00,87.882,87.891,87.868,87.887,403000002.0
2005-05-18 06:35:00,87.895,87.907,87.868,87.885,323199997.0
2005-05-18 06:36:00,87.898,87.906,87.873,87.887,249500000.0
2005-05-18 06:37:00,87.881,87.898,87.863,87.88,347499999.0
2005-05-18 06:38:00,87.877,87.915,87.87,87.87,323899997.0
2005-05-18 06:39:00,87.885,87.916,87.875,87.906,265300002.0
2005-05-18 06:40:00,87.898,87.914,87.881,87.892,286699999.0
2005-05-18 06:41:00,87.885,87.901,87.871,87.88,351100002.0
2005-05-18 06:42:00,87.871,87.888,87.849,87.864,328500000.0
2005-05-18 06:43:00,87.88,87.911,87.877,87.911,227899998.0
2005-05-18 06:44:00,87.891,87.924,87.882,87.917,194499997.0
2005-05-18 06:45:00,87.885,87.919,87.885,87.914,210699999.0
2005-05-18 06:46:00,87.901,87.937,87.898,87.921,328600000.0
2005-05-18 06:47:00,87.894,87.917,87.891,87.914,150099999.0
2005-05-18 06:48:00,87.906,87.928,87.894,87.901,247100000.0
2005-05-18 06:49:00,87.91,87.93,87.897,87.913,381600000.0
2005-05-18 06:50:00,87.917,87.927,87.902,87.902,281000000.0
2005-05-18 06:51:00,87.91,87.929,87.893,87.916,220400002.0
2005-05-18 06:52:00,87.911,87.932,87.888,87.905,227299998.0
2005-05-18 06:53:00,87.945,87.945,87.895,87.899,220300001.0
2005-05-18 06:54:00,87.913,87.934,87.904,87.933,251100000.0
2005-05-18 06:55:00,87.905,87.928,87.895,87.918,188400000.0
2005-05-18 06:56:00,87.919,87.938,87.9,87.916,348000000.0
2005-05-18 06:57:00,87.919,87.953,87.919,87.94,174700002.0
2005-05-18 06:58:00,87.926,87.942,87.895,87.94,320600005.0
2005-05-18 06:59:00,87.929,87.942,87.908,87.921,199100000.0
2005-05-18 07:00:00,87.913,87.942,87.91,87.937,388099994.0
2005-05-18 07:01:00,87.921,87.947,87.91,87.928,226800002.0
2005-05-18 07:02:00,87.907,87.927,87.896,87.908,266799999.0
2005-05-18 07:03:00,87.908,87.931,87.897,87.899,182499996.0
2005-05-18 07:04:00,87.913,87.943,87.9,87.927,161300002.0
2005-05-18 07:05:00,87.934,87.943,87.901,87.901,138600002.0
2005-05-18 07:06:00,87.922,87.931,87.905,87.916,339700000.0
2005-05-18 07:07:00,87.921,87.935,87.905,87.927,261200002.0
2005-05-18 07:08:00,87.937,87.94,87.906,87.922,250999997.0
2005-05-18 07:09:00,87.923,87.946,87.915,87.926,262400000.0
2005-05-18 07:10:00,87.921,87.951,87.919,87.929,256000001.0
2005-05-18 07:11:00,87.93,87.947,87.913,87.915,273799998.0
2005-05-18 07:12:00,87.922,87.947,87.918,87.932,240500000.0
2005-05-18 07:13:00,87.95,87.965,87.923,87.946,250700007.0
2005-05-18 07:14:00,87.928,87.962,87.913,87.93,327099995.0
2005-05-18 07:15:00,87.967,87.973,87.926,87.94,292000001.0
2005-05-18 07:16:00,87.935,87.954,87.918,87.94,260899996.0
2005-05-18 07:17:00,87.943,87.968,87.926,87.936,247400001.0
2005-05-18 07:18:00,87.92,87.941,87.911,87.938,171699996.0
2005-05-18 07:19:00,87.914,87.944,87.914,87.938,251799999.0
2005-05-18 07:20:00,87.931,87.955,87.922,87.934,170399998.0
2005-05-18 07:21:00,87.936,87.944,87.919,87.92,315100000.0
2005-05-18 07:22:00,87.936,87.957,87.918,87.938,352499995.0
2005-05-18 07:23:00,87.933,87.937,87.906,87.91,216799999.0
2005-05-18 07:24:00,87.936,87.941,87.92,87.926,360700004.0
2005-05-18 07:25:00,87.934,87.944,87.916,87.922,155900000.0
2005-05-18 07:26:00,87.935,87.959,87.909,87.944,280500000.0
2005-05-18 07:27:00,87.929,87.958,87.915,87.925,307600003.0
2005-05-18 07:28:00,87.927,87.949,87.909,87.924,226600000.0
2005-05-18 07:29:00,87.909,87.934,87.895,87.92,245399994.0
2005-05-18 07:30:00,87.926,87.926,87.901,87.905,205500000.0
2005-05-18 07:31:00,87.897,87.928,87.897,87.925,245399997.0
2005-05-18 07:32:00,87.911,87.942,87.902,87.916,178899999.0
2005-05-18 07:33:00,87.917,87.917,87.855,87.874,108500000.0
2005-05-18 07:34:00,87.909,87.933,87.898,87.906,314399996.0
2005-05-18 07:35:00,87.907,87.929,87.898,87.917,452100000.0
2005-05-18 07:36:00,87.907,87.931,87.887,87.918,225999998.0
2005-05-18 07:37:00,87.908,87.922,87.885,87.906,186000000.0
2005-05-18 07:38:00,87.882,87.933,87.881,87.919,342300001.0
2005-05-18 07:39:00,87.927,87.927,87.881,87.906,252400001.0
2005-05-18 07:40:00,87.93,87.941,87.902,87.928,140399998.0
2005-05-18 07:41:00,87.919,87.921,87.897,87.906,225600000.0
2005-05-18 07:42:00,87.927,87.937,87.889,87.905,281500002.0
2005-05-18 07:43:00,87.88,87.911,87.878,87.911,286299998.0
2005-05-18 07:44:00,87.918,87.93,87.892,87.904,235899996.0
2005-05-18 07:45:00,87.898,87.933,87.884,87.904,266800002.0
2005-05-18 07:46:00,87.909,87.915,87.865,87.892,132400001.0
2005-05-18 07:47:00,87.905,87.916,87.887,87.896,209999998.0
2005-05-18 07:48:00,87.902,87.912,87.885,87.888,168200000.0
2005-05-18 07:49:00,87.898,87.926,87.888,87.898,207200002.0
2005-05-18 07:50:00,87.918,87.919,87.881,87.883,187999996.0
2005-05-18 07:51:00,87.899,87.917,87.884,87.895,414000001.0
2005-05-18 07:52:00,87.883,87.907,87.872,87.888,277099998.0
2005-05-18 07:53:00,87.873,87.907,87.869,87.888,120000000.0
2005-05-18 07:54:00,87.87,87.901,87.862,87.883,266699999.0
2005-05-18 07:55:00,87.894,87.912,87.88,87.905,260299997.0
2005-05-18 07:56:00,87.911,87.911,87.861,87.861,110600001.0
2005-05-18 07:57:00,87.897,87.905,87.867,87.869,95699999.0
2005-05-18 07:58:00,87.878,87.914,87.866,87.889,60000000.0
2005-05-18 07:59:00,87.88,87.899,87.858,87.874,215299998.0
2005-05-18 08:00:00,87.867,87.896,87.858,87.862,321899996.0
2005-05-18 08:01:00,87.864,87.905,87.864,87.9,308899995.0
2005-05-18 08:02:00,87.886,87.916,87.875,87.894,218999996.0
2005-05-18 08:03:00,87.905,87.948,87.903,87.928,250799997.0
2005-05-18 08:04:00,87.95,87.956,87.927,87.939,240499996.0
2005-05-18 08:05:00,87.952,87.981,87.948,87.971,243100000.0
2005-05-18 08:06:00,87.939,87.944,87.904,87.906,223700001.0
2005-05-18 08:07:00,87.925,87.949,87.907,87.92,181300000.0
2005-05-18 08:08:00,87.932,87.94,87.906,87.907,207800002.0
2005-05-18 08:09:00,87.906,87.948,87.906,87.948,202999998.0
2005-05-18 08:10:00,87.923,87.951,87.91,87.922,291600002.0
2005-05-18 08:11:00,87.934,87.949,87.913,87.934,204399999.0
2005-05-18 08:12:00,87.937,87.964,87.934,87.945,221500002.0
2005-05-18 08:13:00,87.947,87.967,87.934,87.962,206900001.0
2005-05-18 08:14:00,87.987,87.991,87.967,87.97,174700000.0
2005-05-18 08:15:00,87.995,87.995,87.951,87.951,224100000.0
2005-05-18 08:16:00,87.982,87.989,87.951,87.962,254500001.0
2005-05-18 08:17:00,87.969,87.994,87.961,87.971,296700002.0
2005-05-18 08:18:00,87.969,88.003,87.969,87.994,279099995.0
2005-05-18 08:19:00,88.015,88.016,87.973,87.978,175999999.0
2005-05-18 08:20:00,88.011,88.025,87.993,88.022,187600001.0
2005-05-18 08:21:00,88.032,88.032,87.99,87.995,209799998.0
2005-05-18 08:22:00,87.981,88.003,87.97,87.983,238700000.0
2005-05-18 08:23:00,87.968,87.995,87.964,87.964,284700001.0
2005-05-18 08:24:00,88.015,88.015,87.982,87.983,252000002.0
2005-05-18 08:25:00,87.991,88.013,87.978,87.988,228999998.0
2005-05-18 08:26:00,87.997,87.997,87.963,87.963,142799997.0
2005-05-18 08:27:00,87.965,87.979,87.944,87.947,421200003.0
2005-05-18 08:28:00,87.958,87.983,87.94,87.968,328800003.0
2005-05-18 08:29:00,87.96,87.989,87.96,87.976,236400000.0
2005-05-18 08:30:00,87.966,87.969,87.944,87.946,294099999.0
2005-05-18 08:31:00,87.966,87.978,87.938,87.958,279900001.0
2005-05-18 08:32:00,87.965,87.983,87.95,87.955,155900001.0
2005-05-18 08:33:00,87.951,87.971,87.936,87.955,239499998.0
2005-05-18 08:34:00,87.929,87.957,87.923,87.948,151799998.0
2005-05-18 08:35:00,87.931,87.965,87.925,87.954,248599998.0
2005-05-18 08:36:00,87.93,87.969,87.93,87.941,311300004.0
2005-05-18 08:37:00,87.948,87.955,87.911,87.917,216400000.0
2005-05-18 08:38:00,87.931,87.951,87.92,87.938,203200000.0
2005-05-18 08:39:00,87.937,87.956,87.921,87.932,258500001.0
2005-05-18 08:40:00,87.964,87.964,87.935,87.935,252599998.0
2005-05-18 08:41:00,87.958,87.961,87.937,87.943,113000000.0
2005-05-18 08:42:00,87.958,87.98,87.947,87.966,198700002.0
2005-05-18 08:43:00,87.968,87.976,87.944,87.953,225599999.0
2005-05-18 08:44:00,87.972,87.972,87.942,87.942,214899999.0
2005-05-18 08:45:00,87.975,87.975,87.941,87.949,285399999.0
2005-05-18 08:46:00,87.961,87.986,87.955,87.975,135000002.0
2005-05-18 08:47:00,87.949,87.982,87.949,87.971,267799997.0
2005-05-18 08:48:00,87.963,87.988,87.953,87.962,254600001.0
2005-05-18 08:49:00,87.95,87.975,87.948,87.973,264699996.0
2005-05-18 08:50:00,87.962,87.986,87.937,87.964,193399998.0
2005-05-18 08:51:00,87.967,87.993,87.934,87.934,196400000.0
2005-05-18 08:52:00,87.971,87.996,87.954,87.993,191199999.0
2005-05-18 08:53:00,87.984,87.984,87.939,87.948,256600001.0
2005-05-18 08:54:00,87.955,87.974,87.944,87.957,172899998.0
2005-05-18 08:55:00,87.961,87.997,87.961,87.976,255099996.0
2005-05-18 08:56:00,87.993,88.001,87.968,87.968,235100002.0
2005-05-18 08:57:00,87.972,87.997,87.967,87.997,288100001.0
2005-05-18 08:58:00,88.004,88.005,87.976,87.979,189399998.0
2005-05-18 08:59:00,87.989,88.006,87.972,87.999,270499998.0
2005-05-18 09:00:00,88.007,88.019,87.973,88.009,253100002.0
2005-05-18 09:01:00,87.992,88.031,87.991,88.019,252000003.0
2005-05-18 09:02:00,87.995,88.02,87.976,87.997,286400001.0
2005-05-18 09:03:00,87.996,88.004,87.961,87.961,297900000.0
2005-05-18 09:04:00,87.976,88.002,87.96,87.966,222300002.0
2005-05-18 09:05:00,87.984,88.002,87.959,87.985,169699999.0
2005-05-18 09:06:00,88.005,88.008,87.968,87.968,201300001.0
2005-05-18 09:07:00,88.002,88.002,87.959,87.959,219300000.0
2005-05-18 09:08:00,87.949,87.996,87.949,87.983,228300000.0
2005-05-18 09:09:00,87.976,87.999,87.968,87.979,196400001.0
2005-05-18 09:10:00,87.952,87.98,87.946,87.957,329499997.0
2005-05-18 09:11:00,87.971,88.013,87.971,87.982,310600003.0
2005-05-18 09:12:00,87.992,88.002,87.973,87.983,286499997.0
2005-05-18 09:13:00,88.002,88.01,87.979,87.988,170199997.0
2005-05-18 09:14:00,88.015,88.017,87.979,87.979,274599995.0
2005-05-18 09:15:00,88.003,88.004,87.966,87.97,232000004.0
2005-05-18 09:16:00,87.963,87.983,87.959,87.98,309299998.0
2005-05-18 09:17:00,87.977,87.977,87.944,87.956,271900000.0
2005-05-18 09:18:00,87.958,87.992,87.958,87.992,159400000.0
2005-05-18 09:19:00,87.995,87.997,87.965,87.973,221599996.0
2005-05-18 09:20:00,87.996,88.016,87.973,87.996,339400000.0
2005-05-18 09:21:00,87.975,87.994,87.96,87.978,223200003.0
2005-05-18 09:22:00,87.98,88.005,87.969,87.986,176099997.0
2005-05-18 09:23:00,87.993,88.008,87.975,87.99,150499998.0
2005-05-18 09:24:00,87.991,88.011,87.98,88.001,255800002.0
2005-05-18 09:25:00,87.998,88.012,87.97,87.988,241699996.0
2005-05-18 09:26:00,87.995,88.01,87.975,87.993,337099999.0
2005-05-18 09:27:00,87.98,88.013,87.972,87.974,265500001.0
2005-05-18 09:28:00,87.991,88.013,87.97,87.987,427500000.0
2005-05-18 09:29:00,88.008,88.029,87.994,88.011,425499994.0
2005-05-18 09:30:00,87.995,88.004,87.966,87.982,215999999.0
2005-05-18 09:31:00,87.987,88.01,87.982,87.993,298300002.0
2005-05-18 09:32:00,88.017,88.023,87.997,88.008,217799999.0
2005-05-18 09:33:00,87.986,88.025,87.986,88.003,296799999.0
2005-05-18 09:34:00,88.004,88.015,87.98,87.983,213600000.0
2005-05-18 09:35:00,88.002,88.019,87.981,87.99,219699998.0
2005-05-18 09:36:00,88.002,88.015,87.976,87.993,214499998.0
2005-05-18 09:37:00,88.004,88.031,87.984,88.011,319600000.0
2005-05-18 09:38:00,87.991,88.027,87.986,88.023,385900000.0
2005-05-18 09:39:00,88.02,88.027,87.986,87.994,310099997.0
2005-05-18 09:40:00,88.017,88.03,87.997,88.0,227099995.0
2005-05-18 09:41:00,88.03,88.04,87.998,88.023,263400002.0
2005-05-18 09:42:00,87.999,88.045,87.987,88.045,199099995.0
2005-05-18 09:43:00,88.004,88.042,88.001,88.027,229799999.0
2005-05-18 09:44:00,88.018,88.024,87.988,87.996,177099997.0
2005-05-18 09:45:00,87.997,88.015,87.983,88.002,278800002.0
2005-05-18 09:46:00,87.974,88.011,87.96,87.992,193900004.0
2005-05-18 09:47:00,87.991,88.017,87.987,87.992,205700002.0
2005-05-18 09:48:00,87.978,88.0,87.976,87.995,159500004.0
2005-05-18 09:49:00,87.994,88.009,87.983,87.984,166599998.0
2005-05-18 09:50:00,87.988,88.007,87.97,87.972,237999998.0
2005-05-18 09:51:00,87.985,88.001,87.956,87.956,269700000.0
2005-05-18 09:52:00,87.939,87.974,87.932,87.97,270199999.0
2005-05-18 09:53:00,87.968,87.982,87.95,87.954,204999997.0
2005-05-18 09:54:00,87.975,87.991,87.966,87.985,277800001.0
2005-05-18 09:55:00,87.938,87.973,87.938,87.965,216199996.0
2005-05-18 09:56:00,87.961,87.982,87.946,87.964,264099999.0
2005-05-18 09:57:00,87.948,87.975,87.947,87.965,262799999.0
2005-05-18 09:58:00,87.937,87.983,87.937,87.983,250700007.0
2005-05-18 09:59:00,87.953,87.953,87.914,87.914,93800000.0
2005-05-18 10:00:00,87.923,87.936,87.902,87.91,245900000.0
2005-05-18 10:01:00,87.908,87.926,87.882,87.904,182300000.0
2005-05-18 10:02:00,87.919,87.921,87.892,87.914,322800001.0
2005-05-18 10:03:00,87.89,87.923,87.867,87.876,139500001.0
2005-05-18 10:04:00,87.87,87.9,87.868,87.878,170300000.0
2005-05-18 10:05:00,87.876,87.911,87.87,87.885,416899998.0
2005-05-18 10:06:00,87.92,87.92,87.877,87.912,178200001.0
2005-05-18 10:07:00,87.897,87.918,87.885,87.892,256699996.0
2005-05-18 10:08:00,87.864,87.903,87.849,87.853,204300001.0
2005-05-18 10:09:00,87.823,87.861,87.815,87.832,377500001.0
2005-05-18 10:10:00,87.847,87.875,87.83,87.833,330800002.0
2005-05-18 10:11:00,87.842,87.878,87.842,87.864,188399999.0
2005-05-18 10:12:00,87.851,87.875,87.836,87.854,382500009.0
2005-05-18 10:13:00,87.863,87.876,87.847,87.861,227700002.0
2005-05-18 10:14:00,87.866,87.887,87.848,87.86,339900000.0
2005-05-18 10:15:00,87.879,87.906,87.867,87.899,224099995.0
2005-05-18 10:16:00,87.878,87.906,87.864,87.89,217599999.0
2005-05-18 10:17:00,87.868,87.909,87.868,87.885,119000000.0
2005-05-18 10:18:00,87.874,87.889,87.854,87.855,262899999.0
2005-05-18 10:19:00,87.84,87.887,87.84,87.882,211099999.0
2005-05-18 10:20:00,87.887,87.891,87.839,87.852,303000004.0
2005-05-18 10:21:00,87.858,87.877,87.839,87.877,304999999.0
2005-05-18 10:22:00,87.873,87.888,87.855,87.875,293299997.0
2005-05-18 10:23:00,87.847,87.88,87.846,87.858,219899997.0
2005-05-18 10:24:00,87.874,87.884,87.851,87.869,101799999.0
2005-05-18 10:25:00,87.854,87.899,87.854,87.883,221599998.0
2005-05-18 10:26:00,87.912,87.927,87.89,87.891,282999997.0
2005-05-18 10:27:00,87.929,87.94,87.903,87.903,225799997.0
2005-05-18 10:28:00,87.901,87.94,87.893,87.924,356799998.0
2005-05-18 10:29:00,87.904,87.92,87.884,87.884,162599999.0
2005-05-18 10:30:00,87.894,87.915,87.884,87.905,195399995.0
2005-05-18 10:31:00,87.893,87.912,87.865,87.907,166299999.0
2005-05-18 10:32:00,87.896,87.922,87.877,87.909,238199994.0
2005-05-18 10:33:00,87.916,87.928,87.903,87.905,180400003.0
2005-05-18 10:34:00,87.916,87.916,87.88,87.884,248300002.0
2005-05-18 10:35:00,87.913,87.914,87.882,87.902,192299999.0
2005-05-18 10:36:00,87.9,87.918,87.884,87.895,227199999.0
2005-05-18 10:37:00,87.915,87.93,87.887,87.916,366000001.0
2005-05-18 10:38:00,87.921,87.947,87.894,87.894,273399998.0
2005-05-18 10:39:00,87.892,87.923,87.879,87.891,219000001.0
2005-05-18 10:40:00,87.91,87.922,87.874,87.875,233100002.0
2005-05-18 10:41:00,87.887,87.918,87.887,87.887,192400002.0
2005-05-18 10:42:00,87.908,87.908,87.866,87.87,201600001.0
2005-05-18 10:43:00,87.89,87.916,87.871,87.901,162399997.0
2005-05-18 10:44:00,87.904,87.929,87.891,87.912,294699993.0
2005-05-18 10:45:00,87.915,87.915,87.889,87.894,304200005.0
2005-05-18 10:46:00,87.883,87.9,87.862,87.873,295000000.0
2005-05-18 10:47:00,87.915,87.919,87.891,87.909,172700000.0
2005-05-18 10:48:00,87.911,87.922,87.879,87.892,202099996.0
2005-05-18 10:49:00,87.907,87.917,87.876,87.876,312099998.0
2005-05-18 10:50:00,87.88,87.893,87.869,87.893,183900001.0
2005-05-18 10:51:00,87.893,87.931,87.893,87.912,207700000.0
2005-05-18 10:52:00,87.9,87.931,87.881,87.881,180600000.0
2005-05-18 10:53:00,87.897,87.913,87.873,87.885,305299999.0
2005-05-18 10:54:00,87.873,87.912,87.857,87.897,357700001.0
2005-05-18 10:55:00,87.893,87.919,87.881,87.897,337399996.0
2005-05-18 10:56:00,87.898,87.902,87.868,87.887,247699998.0
2005-05-18 10:57:00,87.882,87.919,87.875,87.885,265000000.0
2005-05-18 10:58:00,87.881,87.907,87.857,87.878,210000002.0
2005-05-18 10:59:00,87.86,87.896,87.848,87.874,237299994.0
2005-05-18 11:00:00,87.868,87.891,87.86,87.873,226199999.0
2005-05-18 11:01:00,87.891,87.902,87.861,87.87,230000001.0
2005-05-18 11:02:00,87.862,87.89,87.86,87.886,277600001.0
2005-05-18 11:03:00,87.866,87.898,87.853,87.877,349799994.0
2005-05-18 11:04:00,87.895,87.911,87.88,87.908,289200001.0
2005-05-18 11:05:00,87.898,87.931,87.898,87.912,299200002.0
2005-05-18 11:06:00,87.932,87.934,87.893,87.895,187599999.0
2005-05-18 11:07:00,87.896,87.924,87.888,87.914,259299997.0
2005-05-18 11:08:00,87.905,87.927,87.889,87.894,207700002.0
2005-05-18 11:09:00,87.884,87.914,87.88,87.889,193500001.0
2005-05-18 11:10:00,87.899,87.913,87.874,87.874,156999998.0
2005-05-18 11:11:00,87.904,87.925,87.88,87.909,357599992.0
2005-05-18 11:12:00,87.925,87.925,87.892,87.898,141199998.0
2005-05-18 11:13:00,87.919,87.93,87.891,87.906,237699994.0
2005-05-18 11:14:00,87.924,87.924,87.887,87.896,361600001.0
2005-05-18 11:15:00,87.927,87.927,87.882,87.895,278999995.0
2005-05-18 11:16:00,87.92,87.937,87.906,87.906,194900002.0
2005-05-18 11:17:00,87.899,87.93,87.894,87.916,190500003.0
2005-05-18 11:18:00,87.917,87.943,87.911,87.923,267699999.0
2005-05-18 11:19:00,87.91,87.937,87.91,87.937,151999998.0
2005-05-18 11:20:00,87.95,87.95,87.921,87.931,239299995.0
2005-05-18 11:21:00,87.925,87.954,87.919,87.93,179600001.0
2005-05-18 11:22:00,87.933,87.959,87.928,87.955,228800002.0
2005-05-18 11:23:00,87.921,87.944,87.909,87.93,265700001.0
2005-05-18 11:24:00,87.946,87.952,87.916,87.919,180099999.0
2005-05-18 11:25:00,87.939,87.956,87.917,87.929,206499997.0
2005-05-18 11:26:00,87.931,87.954,87.921,87.941,288099997.0
2005-05-18 11:27:00,87.935,87.955,87.894,87.909,173999998.0
2005-05-18 11:28:00,87.941,87.941,87.907,87.929,165699999.0
2005-05-18 11:29:00,87.928,87.948,87.911,87.928,179000002.0
2005-05-18 11:30:00,87.913,87.935,87.904,87.935,196000000.0
2005-05-18 11:31:00,87.931,87.931,87.9,87.904,241599994.0
2005-05-18 11:32:00,87.93,87.941,87.904,87.919,274000001.0
2005-05-18 11:33:00,87.946,87.958,87.914,87.914,240099997.0
2005-05-18 11:34:00,87.919,87.955,87.916,87.923,396900002.0
2005-05-18 11:35:00,87.921,87.923,87.884,87.896,184699997.0
2005-05-18 11:36:00,87.883,87.914,87.874,87.889,396399993.0
2005-05-18 11:37:00,87.88,87.908,87.865,87.888,267400001.0
2005-05-18 11:38:00,87.88,87.905,87.87,87.891,160100001.0
2005-05-18 11:39:00,87.908,87.931,87.886,87.917,201700000.0
2005-05-18 11:40:00,87.904,87.938,87.886,87.938,313700003.0
2005-05-18 11:41:00,87.908,87.936,87.905,87.918,310200002.0
2005-05-18 11:42:00,87.9,87.933,87.891,87.914,327600001.0
2005-05-18 11:43:00,87.906,87.937,87.89,87.895,280499999.0
2005-05-18 11:44:00,87.883,87.935,87.883,87.923,344999997.0
2005-05-18 11:45:00,87.872,87.908,87.872,87.897,406900002.0
2005-05-18 11:46:00,87.873,87.9,87.86,87.887,238900000.0
2005-05-18 11:47:00,87.898,87.911,87.882,87.893,188599998.0
2005-05-18 11:48:00,87.878,87.909,87.877,87.887,282400007.0
2005-05-18 11:49:00,87.884,87.918,87.869,87.881,248400001.0
2005-05-18 11:50:00,87.91,87.931,87.895,87.904,192200000.0
2005-05-18 11:51:00,87.883,87.926,87.879,87.895,312800006.0
2005-05-18 11:52:00,87.915,87.923,87.888,87.898,184899997.0
2005-05-18 11:53:00,87.91,87.921,87.877,87.884,365199999.0
2005-05-18 11:54:00,87.899,87.929,87.888,87.897,118000000.0
2005-05-18 11:55:00,87.915,87.916,87.884,87.89,300799998.0
2005-05-18 11:56:00,87.905,87.926,87.88,87.906,242400004.0
2005-05-18 11:57:00,87.892,87.917,87.886,87.909,286900002.0
2005-05-18 11:58:00,87.904,87.912,87.869,87.869,145600000.0
2005-05-18 11:59:00,87.868,87.892,87.85,87.855,358800001.0
2005-05-18 12:00:00,87.864,87.884,87.843,87.872,248899999.0
2005-05-18 12:01:00,87.865,87.877,87.845,87.852,220899999.0
2005-05-18 12:02:00,87.872,87.872,87.825,87.845,151400002.0
2005-05-18 12:03:00,87.862,87.87,87.835,87.851,309100002.0
2005-05-18 12:04:00,87.836,87.864,87.835,87.855,186699997.0
2005-05-18 12:05:00,87.848,87.872,87.831,87.844,308000003.0
2005-05-18 12:06:00,87.829,87.855,87.813,87.835,294500001.0
2005-05-18 12:07:00,87.823,87.868,87.821,87.868,251799999.0
2005-05-18 12:08:00,87.825,87.877,87.825,87.877,179800000.0
2005-05-18 12:09:00,87.84,87.869,87.832,87.84,230799998.0
2005-05-18 12:10:00,87.842,87.859,87.814,87.833,189300000.0
2005-05-18 12:11:00,87.822,87.841,87.81,87.815,381900000.0
2005-05-18 12:12:00,87.811,87.852,87.811,87.836,175700000.0
2005-05-18 12:13:00,87.833,87.846,87.793,87.81,350000002.0
2005-05-18 12:14:00,87.817,87.827,87.796,87.814,350599992.0
2005-05-18 12:15:00,87.816,87.832,87.785,87.819,180199997.0
2005-05-18 12:16:00,87.83,87.846,87.807,87.824,249999999.0
2005-05-18 12:17:00,87.819,87.848,87.819,87.844,224600000.0
2005-05-18 12:18:00,87.818,87.846,87.796,87.811,178699999.0
2005-05-18 12:19:00,87.843,87.855,87.82,87.831,227300001.0
2005-05-18 12:20:00,87.838,87.859,87.82,87.843,232100000.0
2005-05-18 12:21:00,87.864,87.874,87.837,87.848,367099998.0
2005-05-18 12:22:00,87.846,87.884,87.837,87.873,315900000.0
2005-05-18 12:23:00,87.838,87.864,87.834,87.837,243700001.0
2005-05-18 12:24:00,87.847,87.885,87.847,87.868,220800003.0
2005-05-18 12:25:00,87.828,87.874,87.819,87.84,296399999.0
2005-05-18 12:26:00,87.859,87.883,87.827,87.852,197499997.0
2005-05-18 12:27:00,87.852,87.879,87.85,87.879,238799996.0
2005-05-18 12:28:00,87.869,87.88,87.846,87.86,271700000.0
2005-05-18 12:29:00,87.876,87.892,87.856,87.89,373499999.0
2005-05-18 12:30:00,87.854,87.882,87.854,87.875,141900001.0
2005-05-18 12:31:00,87.865,87.895,87.852,87.87,262699998.0
2005-05-18 12:32:00,87.847,87.867,87.817,87.829,201200002.0
2005-05-18 12:33:00,87.818,87.867,87.818,87.867,221500001.0
2005-05-18 12:34:00,87.872,87.884,87.833,87.833,257299998.0
2005-05-18 12:35:00,87.84,87.861,87.826,87.839,184999999.0
2005-05-18 12:36:00,87.841,87.868,87.762,87.766,245499999.0
2005-05-18 12:37:00,87.78,87.956,87.78,87.952,266499998.0
2005-05-18 12:38:00,87.948,87.984,87.927,87.952,182000001.0
2005-05-18 12:39:00,87.937,87.961,87.908,87.911,356399996.0
2005-05-18 12:40:00,87.913,87.968,87.913,87.949,242400002.0
2005-05-18 12:41:00,87.913,87.937,87.88,87.895,307499999.0
2005-05-18 12:42:00,87.865,87.908,87.862,87.902,219800003.0
2005-05-18 12:43:00,87.927,87.96,87.914,87.956,216200002.0
2005-05-18 12:44:00,87.926,87.986,87.921,87.977,214700002.0
2005-05-18 12:45:00,87.974,87.983,87.913,87.913,337999999.0
2005-05-18 12:46:00,87.9,87.939,87.888,87.891,278999993.0
2005-05-18 12:47:00,87.886,87.908,87.871,87.885,201400002.0
2005-05-18 12:48:00,87.889,87.922,87.884,87.906,247199997.0
2005-05-18 12:49:00,87.925,87.925,87.878,87.878,235900004.0
2005-05-18 12:50:00,87.872,87.882,87.825,87.835,274900004.0
2005-05-18 12:51:00,87.802,87.83,87.79,87.83,182699994.0
2005-05-18 12:52:00,87.837,87.845,87.802,87.813,263300002.0
2005-05-18 12:53:00,87.837,87.837,87.715,87.715,152100001.0
2005-05-18 12:54:00,87.787,87.79,87.761,87.767,267500002.0
2005-05-18 12:55:00,87.758,87.791,87.753,87.775,232099999.0
2005-05-18 12:56:00,87.772,87.786,87.757,87.767,314199996.0
2005-05-18 12:57:00,87.76,87.778,87.721,87.725,185700003.0
2005-05-18 12:58:00,87.742,87.758,87.715,87.715,231999997.0
2005-05-18 12:59:00,87.715,87.741,87.69,87.69,217000001.0
2005-05-18 13:00:00,87.681,87.714,87.675,87.707,321000001.0
2005-05-18 13:01:00,87.714,87.73,87.686,87.696,369000003.0
2005-05-18 13:02:00,87.699,87.722,87.689,87.712,206699998.0
2005-05-18 13:03:00,87.71,87.744,87.703,87.718,245600002.0
2005-05-18 13:04:00,87.703,87.744,87.703,87.726,331799999.0
2005-05-18 13:05:00,87.712,87.733,87.703,87.725,113900000.0
2005-05-18 13:06:00,87.681,87.719,87.681,87.69,221500003.0
2005-05-18 13:07:00,87.688,87.731,87.688,87.707,284500000.0
2005-05-18 13:08:00,87.728,87.75,87.704,87.743,264999997.0
2005-05-18 13:09:00,87.703,87.731,87.699,87.72,259099998.0
2005-05-18 13:10:00,87.73,87.74,87.699,87.727,333800002.0
2005-05-18 13:11:00,87.72,87.753,87.708,87.713,339399998.0
2005-05-18 13:12:00,87.728,87.752,87.718,87.725,348699999.0
2005-05-18 13:13:00,87.76,87.786,87.742,87.752,152099998.0
2005-05-18 13:14:00,87.769,87.799,87.761,87.789,206199993.0
2005-05-18 13:15:00,87.791,87.825,87.779,87.797,272300004.0
2005-05-18 13:16:00,87.795,87.81,87.779,87.779,182099996.0
2005-05-18 13:17:00,87.8,87.809,87.746,87.784,271399999.0
2005-05-18 13:18:00,87.793,87.811,87.776,87.792,281500002.0
2005-05-18 13:19:00,87.809,87.836,87.797,87.805,355400002.0
2005-05-18 13:20:00,87.829,87.842,87.779,87.817,307899999.0
2005-05-18 13:21:00,87.809,87.834,87.804,87.819,209199997.0
2005-05-18 13:22:00,87.83,87.888,87.809,87.809,284099999.0
2005-05-18 13:23:00,87.779,87.838,87.779,87.832,312400000.0
2005-05-18 13:24:00,87.825,87.827,87.795,87.803,327899992.0
2005-05-18 13:25:00,87.815,87.819,87.786,87.792,277200002.0
2005-05-18 13:26:00,87.798,87.809,87.764,87.776,302399995.0
2005-05-18 13:27:00,87.767,87.798,87.759,87.765,230499999.0
2005-05-18 13:28:00,87.784,87.796,87.759,87.772,250200001.0
2005-05-18 13:29:00,87.796,87.809,87.786,87.794,112200000.0
2005-05-18 13:30:00,87.786,87.813,87.775,87.813,210499997.0
2005-05-18 13:31:00,87.79,87.816,87.786,87.807,238899996.0
2005-05-18 13:32:00,87.779,87.817,87.779,87.814,265000000.0
2005-05-18 13:33:00,87.796,87.822,87.783,87.798,358400003.0
2005-05-18 13:34:00,87.819,87.836,87.789,87.805,178400005.0
2005-05-18 13:35:00,87.776,87.807,87.764,87.779,251599999.0
2005-05-18 13:36:00,87.748,87.79,87.742,87.771,235499997.0
2005-05-18 13:37:00,87.74,87.78,87.726,87.736,269400001.0
2005-05-18 13:38:00,87.735,87.752,87.716,87.716,256800000.0
2005-05-18 13:39:00,87.772,87.802,87.721,87.735,253900000.0
2005-05-18 13:40:00,87.729,87.753,87.723,87.747,270100001.0
2005-05-18 13:41:00,87.734,87.779,87.733,87.762,200699992.0
2005-05-18 13:42:00,87.751,87.772,87.734,87.746,219200001.0
2005-05-18 13:43:00,87.743,87.805,87.737,87.805,198800002.0
2005-05-18 13:44:00,87.797,87.803,87.764,87.765,318599997.0
2005-05-18 13:45:00,87.772,87.819,87.772,87.796,207499999.0
2005-05-18 13:46:00,87.788,87.818,87.767,87.792,222200000.0
2005-05-18 13:47:00,87.813,87.837,87.799,87.81,275099998.0
2005-05-18 13:48:00,87.777,87.811,87.777,87.796,120199999.0
2005-05-18 13:49:00,87.798,87.826,87.787,87.815,286799998.0
2005-05-18 13:50:00,87.783,87.805,87.782,87.8,302500001.0
2005-05-18 13:51:00,87.796,87.818,87.777,87.795,290099999.0
2005-05-18 13:52:00,87.754,87.792,87.754,87.785,181900000.0
2005-05-18 13:53:00,87.769,87.792,87.743,87.759,246800001.0
2005-05-18 13:54:00,87.744,87.785,87.744,87.78,343900005.0
2005-05-18 13:55:00,87.769,87.789,87.764,87.789,145600001.0
2005-05-18 13:56:00,87.805,87.806,87.781,87.781,169999999.0
2005-05-18 13:57:00,87.779,87.801,87.766,87.789,226600002.0
2005-05-18 13:58:00,87.775,87.804,87.767,87.779,278599998.0
2005-05-18 13:59:00,87.786,87.797,87.768,87.796,352300002.0
2005-05-18 14:00:00,87.778,87.802,87.765,87.788,134099998.0
2005-05-18 14:01:00,87.768,87.77,87.739,87.756,289000000.0
2005-05-18 14:02:00,87.773,87.783,87.745,87.761,186200002.0
2005-05-18 14:03:00,87.752,87.768,87.734,87.748,302399996.0
2005-05-18 14:04:00,87.746,87.767,87.733,87.749,317400002.0
2005-05-18 14:05:00,87.738,87.777,87.738,87.764,84299999.0
2005-05-18 14:06:00,87.752,87.758,87.727,87.737,277199996.0
2005-05-18 14:07:00,87.746,87.756,87.724,87.726,224199995.0
2005-05-18 14:08:00,87.749,87.753,87.726,87.733,286699999.0
2005-05-18 14:09:00,87.743,87.754,87.721,87.752,134100000.0
2005-05-18 14:10:00,87.721,87.747,87.708,87.721,353200004.0
2005-05-18 14:11:00,87.721,87.748,87.721,87.733,223500002.0
2005-05-18 14:12:00,87.746,87.77,87.735,87.747,184199998.0
2005-05-18 14:13:00,87.768,87.792,87.751,87.773,244099996.0
2005-05-18 14:14:00,87.796,87.825,87.759,87.759,211799999.0
2005-05-18 14:15:00,87.755,87.781,87.736,87.78,273599998.0
2005-05-18 14:16:00,87.76,87.773,87.743,87.762,322199992.0
2005-05-18 14:17:00,87.754,87.779,87.749,87.767,269400001.0
2005-05-18 14:18:00,87.767,87.77,87.73,87.751,220100002.0
2005-05-18 14:19:00,87.772,87.787,87.759,87.773,325199995.0
2005-05-18 14:20:00,87.77,87.782,87.749,87.769,354599995.0
2005-05-18 14:21:00,87.765,87.783,87.732,87.754,322900000.0
2005-05-18 14:22:00,87.717,87.766,87.717,87.744,239999998.0
2005-05-18 14:23:00,87.738,87.768,87.721,87.731,208200000.0
2005-05-18 14:24:00,87.716,87.752,87.701,87.733,150299999.0
2005-05-18 14:25:00,87.733,87.742,87.703,87.715,295100002.0
2005-05-18 14:26:00,87.73,87.753,87.705,87.732,156799998.0
2005-05-18 14:27:00,87.74,87.771,87.725,87.768,322700004.0
2005-05-18 14:28:00,87.785,87.793,87.73,87.733,209999997.0
2005-05-18 14:29:00,87.755,87.783,87.734,87.734,303900002.0
2005-05-18 14:30:00,87.751,87.787,87.715,87.752,359599997.0
2005-05-18 14:31:00,87.717,87.747,87.699,87.711,351400003.0
2005-05-18 14:32:00,87.698,87.724,87.675,87.699,92200000.0
2005-05-18 14:33:00,87.706,87.773,87.706,87.758,405400002.0
2005-05-18 14:34:00,87.733,87.766,87.714,87.719,167300002.0
2005-05-18 14:35:00,87.752,87.761,87.723,87.731,266299999.0
2005-05-18 14:36:00,87.715,87.768,87.715,87.766,227000000.0
2005-05-18 14:37:00,87.748,87.781,87.732,87.778,263000002.0
2005-05-18 14:38:00,87.789,87.789,87.737,87.737,230300001.0
2005-05-18 14:39:00,87.776,87.779,87.736,87.744,165799997.0
2005-05-18 14:40:00,87.758,87.785,87.755,87.779,154399998.0
2005-05-18 14:41:00,87.775,87.797,87.759,87.792,253700002.0
2005-05-18 14:42:00,87.78,87.809,87.764,87.779,304299999.0
2005-05-18 14:43:00,87.779,87.816,87.769,87.813,270199997.0
2005-05-18 14:44:00,87.782,87.806,87.77,87.8,213700000.0
2005-05-18 14:45:00,87.772,87.807,87.761,87.774,287300001.0
2005-05-18 14:46:00,87.762,87.787,87.737,87.764,245800004.0
2005-05-18 14:47:00,87.751,87.784,87.746,87.784,210700002.0
2005-05-18 14:48:00,87.761,87.791,87.75,87.788,132900001.0
2005-05-18 14:49:00,87.802,87.82,87.777,87.777,219199999.0
2005-05-18 14:50:00,87.8,87.857,87.783,87.835,327400002.0
2005-05-18 14:51:00,87.848,87.879,87.842,87.861,247100001.0
2005-05-18 14:52:00,87.86,87.863,87.807,87.819,228400001.0
2005-05-18 14:53:00,87.82,87.83,87.799,87.799,252099999.0
2005-05-18 14:54:00,87.804,87.819,87.778,87.791,306800003.0
2005-05-18 14:55:00,87.795,87.836,87.777,87.809,244999998.0
2005-05-18 14:56:00,87.813,87.826,87.796,87.817,340299999.0
2005-05-18 14:57:00,87.808,87.843,87.785,87.798,259199998.0
2005-05-18 14:58:00,87.85,87.853,87.802,87.807,250300001.0
2005-05-18 14:59:00,87.86,87.865,87.799,87.818,193899999.0
2005-05-18 15:00:00,87.852,87.853,87.798,87.798,225799999.0
2005-05-18 15:01:00,87.789,87.815,87.785,87.808,309200002.0
2005-05-18 15:02:00,87.791,87.824,87.791,87.808,155400002.0
2005-05-18 15:03:00,87.811,87.822,87.793,87.815,179599997.0
2005-05-18 15:04:00,87.807,87.838,87.805,87.836,194199997.0
2005-05-18 15:05:00,87.814,87.835,87.801,87.817,284800000.0
2005-05-18 15:06:00,87.832,87.84,87.803,87.829,256399995.0
2005-05-18 15:07:00,87.805,87.836,87.799,87.803,282600002.0
2005-05-18 15:08:00,87.822,87.832,87.807,87.807,236999996.0
2005-05-18 15:09:00,87.82,87.841,87.802,87.81,209200000.0
2005-05-18 15:10:00,87.819,87.841,87.814,87.816,308799994.0
2005-05-18 15:11:00,87.832,87.837,87.805,87.822,306600004.0
2005-05-18 15:12:00,87.824,87.842,87.803,87.827,199499999.0
2005-05-18 15:13:00,87.832,87.837,87.802,87.811,252699999.0
2005-05-18 15:14:00,87.821,87.821,87.789,87.795,234500000.0
2005-05-18 15:15:00,87.799,87.832,87.787,87.81,325400001.0
2005-05-18 15:16:00,87.783,87.818,87.783,87.796,360499996.0
2005-05-18 15:17:00,87.796,87.815,87.775,87.799,365699995.0
2005-05-18 15:18:00,87.771,87.821,87.766,87.786,371000000.0
2005-05-18 15:19:00,87.785,87.805,87.749,87.749,209999997.0
2005-05-18 15:20:00,87.755,87.788,87.743,87.766,241900003.0
2005-05-18 15:21:00,87.748,87.767,87.733,87.738,284399996.0
2005-05-18 15:22:00,87.762,87.767,87.708,87.732,205800002.0
2005-05-18 15:23:00,87.725,87.763,87.715,87.732,289499994.0
2005-05-18 15:24:00,87.762,87.773,87.725,87.733,340599997.0
2005-05-18 15:25:00,87.737,87.753,87.716,87.727,261800001.0
2005-05-18 15:26:00,87.733,87.762,87.727,87.749,148299996.0
2005-05-18 15:27:00,87.73,87.749,87.701,87.728,399100003.0
2005-05-18 15:28:00,87.713,87.732,87.682,87.695,196200003.0
2005-05-18 15:29:00,87.675,87.727,87.675,87.727,305699996.0
2005-05-18 15:30:00,87.728,87.741,87.703,87.723,312199997.0
2005-05-18 15:31:00,87.73,87.741,87.709,87.719,335599996.0
2005-05-18 15:32:00,87.706,87.74,87.704,87.726,356199995.0
2005-05-18 15:33:00,87.715,87.731,87.697,87.697,339300000.0
2005-05-18 15:34:00,87.693,87.709,87.658,87.685,378999999.0
2005-05-18 15:35:00,87.673,87.704,87.667,87.701,116600000.0
2005-05-18 15:36:00,87.68,87.699,87.669,87.673,208499999.0
2005-05-18 15:37:00,87.674,87.683,87.652,87.66,303200000.0
2005-05-18 15:38:00,87.655,87.673,87.627,87.639,246199999.0
2005-05-18 15:39:00,87.662,87.686,87.649,87.684,283299999.0
2005-05-18 15:40:00,87.655,87.701,87.655,87.701,168099998.0
2005-05-18 15:41:00,87.68,87.687,87.659,87.667,354300000.0
2005-05-18 15:42:00,87.664,87.695,87.658,87.665,249200001.0
2005-05-18 15:43:00,87.664,87.684,87.646,87.663,232599998.0
2005-05-18 15:44:00,87.676,87.689,87.644,87.661,294700001.0
2005-05-18 15:45:00,87.677,87.692,87.662,87.668,227600003.0
2005-05-18 15:46:00,87.679,87.704,87.656,87.658,283499998.0
2005-05-18 15:47:00,87.659,87.696,87.659,87.671,166300002.0
2005-05-18 15:48:00,87.661,87.686,87.652,87.656,181400002.0
2005-05-18 15:49:00,87.65,87.682,87.645,87.655,313399999.0
2005-05-18 15:50:00,87.677,87.692,87.653,87.67,230800001.0
2005-05-18 15:51:00,87.664,87.702,87.658,87.677,243200001.0
2005-05-18 15:52:00,87.7,87.7,87.658,87.663,397400002.0
2005-05-18 15:53:00,87.681,87.683,87.65,87.655,227099994.0
2005-05-18 15:54:00,87.65,87.67,87.615,87.642,185900000.0
2005-05-18 15:55:00,87.66,87.674,87.64,87.654,328100003.0
2005-05-18 15:56:00,87.675,87.691,87.635,87.643,265100000.0
2005-05-18 15:57:00,87.665,87.68,87.645,87.66,206600000.0
2005-05-18 15:58:00,87.645,87.668,87.642,87.658,296300000.0
2005-05-18 15:59:00,87.649,87.668,87.637,87.664,231299998.0
2005-05-18 16:00:00,87.635,87.7,87.635,87.664,202600001.0
2005-05-18 16:01:00,87.678,87.688,87.662,87.686,350300005.0
2005-05-18 16:02:00,87.687,87.701,87.663,87.68,346599999.0
2005-05-18 16:03:00,87.67,87.701,87.66,87.698,260099999.0
2005-05-18 16:04:00,87.688,87.701,87.671,87.7,274599998.0
2005-05-18 16:05:00,87.663,87.691,87.659,87.683,224600000.0
2005-05-18 16:06:00,87.686,87.71,87.659,87.691,213699998.0
2005-05-18 16:07:00,87.681,87.696,87.663,87.685,267899999.0
2005-05-18 16:08:00,87.68,87.682,87.652,87.652,284499999.0
2005-05-18 16:09:00,87.658,87.728,87.658,87.724,215299998.0
2005-05-18 16:10:00,87.703,87.728,87.693,87.707,390700003.0
2005-05-18 16:11:00,87.727,87.731,87.706,87.723,274199998.0
2005-05-18 16:12:00,87.729,87.742,87.705,87.731,234899999.0
2005-05-18 16:13:00,87.711,87.767,87.711,87.751,173799998.0
2005-05-18 16:14:00,87.75,87.769,87.733,87.755,218600000.0
2005-05-18 16:15:00,87.753,87.773,87.734,87.746,297600003.0
2005-05-18 16:16:00,87.746,87.761,87.727,87.746,214000004.0
2005-05-18 16:17:00,87.714,87.747,87.691,87.72,133100000.0
2005-05-18 16:18:00,87.72,87.741,87.695,87.695,342200008.0
2005-05-18 16:19:00,87.72,87.733,87.707,87.711,218599998.0
2005-05-18 16:20:00,87.695,87.734,87.695,87.71,235299998.0
2005-05-18 16:21:00,87.701,87.711,87.684,87.693,214900000.0
2005-05-18 16:22:00,87.688,87.714,87.678,87.711,182600000.0
2005-05-18 16:23:00,87.67,87.701,87.655,87.666,193400001.0
2005-05-18 16:24:00,87.686,87.702,87.654,87.68,250600003.0
2005-05-18 16:25:00,87.704,87.709,87.67,87.678,217800002.0
2005-05-18 16:26:00,87.683,87.706,87.663,87.699,215399999.0
2005-05-18 16:27:00,87.696,87.713,87.677,87.677,479200001.0
2005-05-18 16:28:00,87.689,87.719,87.675,87.675,243899997.0
2005-05-18 16:29:00,87.674,87.712,87.672,87.688,158699997.0
2005-05-18 16:30:00,87.699,87.709,87.672,87.682,237300001.0
2005-05-18 16:31:00,87.659,87.691,87.659,87.69,297100001.0
2005-05-18 16:32:00,87.685,87.711,87.67,87.705,231099998.0
2005-05-18 16:33:00,87.71,87.715,87.691,87.705,179800002.0
2005-05-18 16:34:00,87.725,87.739,87.687,87.692,253600000.0
2005-05-18 16:35:00,87.692,87.732,87.692,87.719,203899998.0
2005-05-18 16:36:00,87.712,87.747,87.702,87.735,324699999.0
2005-05-18 16:37:00,87.71,87.742,87.708,87.734,230299999.0
2005-05-18 16:38:00,87.71,87.73,87.698,87.708,167799997.0
2005-05-18 16:39:00,87.705,87.74,87.704,87.74,214300000.0
2005-05-18 16:40:00,87.739,87.745,87.719,87.741,203999999.0
2005-05-18 16:41:00,87.766,87.772,87.732,87.753,226899998.0
2005-05-18 16:42:00,87.732,87.765,87.732,87.76,250400000.0
2005-05-18 16:43:00,87.747,87.759,87.707,87.707,325300006.0
2005-05-18 16:44:00,87.715,87.736,87.705,87.721,347200003.0
2005-05-18 16:45:00,87.708,87.728,87.694,87.715,353599995.0
2005-05-18 16:46:00,87.705,87.714,87.683,87.687,239300002.0
2005-05-18 16:47:00,87.68,87.734,87.669,87.695,171800001.0
2005-05-18 16:48:00,87.688,87.723,87.683,87.705,288400004.0
2005-05-18 16:49:00,87.71,87.725,87.685,87.688,300499999.0
2005-05-18 16:50:00,87.696,87.738,87.673,87.711,372799997.0
2005-05-18 16:51:00,87.718,87.745,87.708,87.727,339799992.0
2005-05-18 16:52:00,87.71,87.751,87.71,87.739,248900000.0
2005-05-18 16:53:00,87.708,87.739,87.7,87.727,248099993.0
2005-05-18 16:54:00,87.724,87.753,87.709,87.727,273599999.0
2005-05-18 16:55:00,87.705,87.734,87.7,87.716,200699997.0
2005-05-18 16:56:00,87.735,87.749,87.717,87.739,259799998.0
2005-05-18 16:57:00,87.727,87.746,87.709,87.719,274900001.0
2005-05-18 16:58:00,87.714,87.732,87.695,87.697,187799999.0
2005-05-18 16:59:00,87.695,87.718,87.679,87.706,385600001.0
2005-05-18 17:00:00,87.712,87.712,87.672,87.672,151800003.0
2005-05-18 17:01:00,87.695,87.712,87.674,87.688,211800000.0
2005-05-18 17:02:00,87.705,87.705,87.667,87.67,254899997.0
2005-05-18 17:03:00,87.694,87.705,87.671,87.671,135299998.0
2005-05-18 17:04:00,87.698,87.701,87.665,87.665,124300001.0
2005-05-18 17:05:00,87.68,87.691,87.65,87.65,247999997.0
2005-05-18 17:06:00,87.679,87.69,87.651,87.673,286999998.0
2005-05-18 17:07:00,87.687,87.702,87.671,87.686,187699999.0
2005-05-18 17:08:00,87.676,87.704,87.674,87.692,272200005.0
2005-05-18 17:09:00,87.673,87.701,87.662,87.701,124800000.0
2005-05-18 17:10:00,87.699,87.704,87.678,87.685,151000003.0
2005-05-18 17:11:00,87.674,87.693,87.648,87.674,265199998.0
2005-05-18 17:12:00,87.651,87.691,87.648,87.652,250600002.0
2005-05-18 17:13:00,87.667,87.673,87.631,87.658,349499998.0
2005-05-18 17:14:00,87.652,87.665,87.62,87.653,364099990.0
2005-05-18 17:15:00,87.662,87.671,87.633,87.633,258200003.0
2005-05-18 17:16:00,87.657,87.668,87.635,87.653,185899996.0
2005-05-18 17:17:00,87.644,87.67,87.627,87.662,250299997.0
2005-05-18 17:18:00,87.656,87.671,87.634,87.639,188200001.0
2005-05-18 17:19:00,87.669,87.682,87.618,87.618,475400000.0
2005-05-18 17:20:00,87.638,87.674,87.621,87.651,355900001.0
2005-05-18 17:21:00,87.679,87.7,87.657,87.672,211299998.0
2005-05-18 17:22:00,87.667,87.672,87.605,87.605,242800001.0
2005-05-18 17:23:00,87.628,87.658,87.611,87.633,342799998.0
2005-05-18 17:24:00,87.647,87.673,87.635,87.666,199600000.0
2005-05-18 17:25:00,87.67,87.695,87.658,87.667,236100002.0
2005-05-18 17:26:00,87.688,87.694,87.664,87.664,184300000.0
2005-05-18 17:27:00,87.665,87.687,87.662,87.684,94899998.0
2005-05-18 17:28:00,87.708,87.716,87.686,87.694,237100001.0
2005-05-18 17:29:00,87.705,87.71,87.669,87.673,222599998.0
2005-05-18 17:30:00,87.692,87.709,87.677,87.691,183200002.0
2005-05-18 17:31:00,87.685,87.699,87.669,87.67,146900000.0
2005-05-18 17:32:00,87.68,87.703,87.674,87.692,253799997.0
2005-05-18 17:33:00,87.693,87.711,87.671,87.683,349700002.0
2005-05-18 17:34:00,87.676,87.706,87.659,87.659,224200000.0
2005-05-18 17:35:00,87.683,87.7,87.674,87.696,134600000.0
2005-05-18 17:36:00,87.688,87.709,87.673,87.696,287799996.0
2005-05-18 17:37:00,87.689,87.718,87.677,87.693,238399996.0
2005-05-18 17:38:00,87.698,87.717,87.687,87.707,204399995.0
2005-05-18 17:39:00,87.716,87.729,87.691,87.72,261700002.0
2005-05-18 17:40:00,87.711,87.787,87.711,87.784,226600000.0
2005-05-18 17:41:00,87.799,87.799,87.766,87.783,238200002.0
2005-05-18 17:42:00,87.772,87.788,87.749,87.769,163600002.0
2005-05-18 17:43:00,87.769,87.806,87.765,87.804,272500002.0
2005-05-18 17:44:00,87.787,87.82,87.784,87.805,324099998.0
2005-05-18 17:45:00,87.807,87.821,87.786,87.811,165699998.0
2005-05-18 17:46:00,87.831,87.85,87.801,87.83,271599995.0
2005-05-18 17:47:00,87.835,87.851,87.807,87.807,354599998.0
2005-05-18 17:48:00,87.803,87.83,87.782,87.83,291600000.0
2005-05-18 17:49:00,87.822,87.829,87.775,87.775,222300000.0
2005-05-18 17:50:00,87.78,87.814,87.774,87.814,297899997.0
2005-05-18 17:51:00,87.799,87.839,87.798,87.823,257900000.0
2005-05-18 17:52:00,87.829,87.833,87.787,87.793,202999997.0
2005-05-18 17:53:00,87.772,87.815,87.772,87.805,320600001.0
2005-05-18 17:54:00,87.779,87.803,87.762,87.803,199899995.0
2005-05-18 17:55:00,87.797,87.825,87.788,87.816,198500000.0
2005-05-18 17:56:00,87.809,87.833,87.782,87.811,189399998.0
2005-05-18 17:57:00,87.813,87.827,87.787,87.789,121699999.0
2005-05-18 17:58:00,87.787,87.809,87.768,87.801,375599998.0
2005-05-18 17:59:00,87.792,87.805,87.759,87.759,210600003.0
2005-05-18 18:00:00,87.797,87.803,87.755,87.767,309699998.0
2005-05-18 18:01:00,87.755,87.797,87.743,87.774,1989599990.0
2005-05-18 18:02:00,87.81,87.81,87.78,87.8,2043899986.0
2005-05-18 18:03:00,87.81,87.81,87.78,87.81,2043899986.0
2005-05-18 18:04:00,87.82,87.82,87.8,87.82,2043899986.0
2005-05-18 18:05:00,87.83,87.84,87.82,87.83,2043899986.0
2005-05-18 18:06:00,87.793,87.83,87.781,87.809,2043899986.0
2005-05-18 18:07:00,87.83,87.85,87.81,87.82,2066099994.0
2005-05-18 18:08:00,87.81,87.82,87.79,87.79,2066099994.0
2005-05-18 18:09:00,87.765,87.806,87.757,87.761,2066099994.0
2005-05-18 18:10:00,87.777,87.796,87.746,87.758,1919599997.0
2005-05-18 18:11:00,87.779,87.792,87.761,87.765,1012199996.0
2005-05-18 18:12:00,87.785,87.806,87.766,87.766,1324099999.0
2005-05-18 18:13:00,87.761,87.798,87.743,87.778,1942399987.0
2005-05-18 18:14:00,87.79,87.79,87.78,87.78,1086299993.0
2005-05-18 18:15:00,87.79,87.79,87.78,87.79,1086299993.0
2005-05-18 18:16:00,87.8,87.8,87.79,87.79,1086299993.0
2005-05-18 18:17:00,87.782,87.808,87.753,87.767,1086299993.0
2005-05-18 18:18:00,87.778,87.816,87.778,87.794,1274200002.0
2005-05-18 18:19:00,87.805,87.807,87.755,87.776,1945600002.0
2005-05-18 18:20:00,87.815,87.82,87.764,87.764,1835700002.0
2005-05-18 18:21:00,87.767,87.796,87.753,87.777,1774499989.0
2005-05-18 18:22:00,87.768,87.79,87.746,87.759,1424899997.0
2005-05-18 18:23:00,87.76,87.77,87.75,87.77,1979699999.0
2005-05-18 18:24:00,87.78,87.78,87.76,87.76,1979699999.0
2005-05-18 18:25:00,87.77,87.77,87.75,87.77,1979699999.0
2005-05-18 18:26:00,87.756,87.767,87.722,87.73,1979699999.0
2005-05-18 18:27:00,87.717,87.746,87.704,87.745,1353399996.0
2005-05-18 18:28:00,87.752,87.77,87.719,87.737,1629599995.0
2005-05-18 18:29:00,87.734,87.76,87.712,87.745,962399995.0
2005-05-18 18:30:00,87.726,87.746,87.687,87.726,728200004.0
2005-05-18 18:31:00,87.725,87.754,87.715,87.754,1324800007.0
2005-05-18 18:32:00,87.712,87.75,87.7,87.725,1943399989.0
2005-05-18 18:34:00,87.72,87.768,87.714,87.748,2083299990.0
2005-05-18 18:35:00,87.712,87.756,87.697,87.714,1820899992.0
2005-05-18 18:36:00,87.738,87.744,87.687,87.71,949900001.0
2005-05-18 18:37:00,87.712,87.715,87.678,87.682,1154599993.0
2005-05-18 18:38:00,87.667,87.705,87.65,87.692,835999999.0
2005-05-18 18:39:00,87.703,87.734,87.693,87.734,781299993.0
2005-05-18 18:40:00,87.725,87.754,87.717,87.739,1685400002.0
2005-05-18 18:41:00,87.729,87.773,87.723,87.751,778999999.0
2005-05-18 18:42:00,87.736,87.761,87.717,87.717,1261799987.0
2005-05-18 18:43:00,87.741,87.763,87.716,87.744,488000000.0
2005-05-18 18:44:00,87.759,87.786,87.737,87.737,1096599998.0
2005-05-18 18:45:00,87.73,87.771,87.727,87.755,776500003.0
2005-05-18 18:46:00,87.746,87.769,87.722,87.745,577599995.0
2005-05-18 18:47:00,87.746,87.775,87.743,87.761,251899996.0
2005-05-18 18:48:00,87.762,87.777,87.737,87.762,547299997.0
2005-05-18 18:49:00,87.784,87.784,87.731,87.741,838700005.0
2005-05-18 18:50:00,87.757,87.804,87.741,87.774,910099994.0
2005-05-18 18:51:00,87.772,87.821,87.757,87.769,1282100001.0
2005-05-18 18:52:00,87.765,87.787,87.73,87.743,1192999995.0
2005-05-18 18:53:00,87.736,87.767,87.717,87.751,1310499990.0
2005-05-18 18:54:00,87.742,87.78,87.741,87.756,1371499995.0
2005-05-18 18:55:00,87.767,87.787,87.739,87.76,1648699998.0
2005-05-18 18:56:00,87.79,87.793,87.747,87.763,325400003.0
2005-05-18 18:57:00,87.76,87.794,87.755,87.783,518799994.0
2005-05-18 18:58:00,87.76,87.802,87.76,87.788,902899998.0
2005-05-18 18:59:00,87.797,87.808,87.767,87.767,1254299997.0
2005-05-18 19:00:00,87.77,87.786,87.745,87.745,385599997.0
2005-05-18 19:01:00,87.761,87.787,87.74,87.751,478899997.0
2005-05-18 19:02:00,87.765,87.788,87.753,87.765,260299999.0
2005-05-18 19:03:00,87.756,87.796,87.75,87.778,492599998.0
2005-05-18 19:04:00,87.77,87.773,87.734,87.754,492999999.0
2005-05-18 19:05:00,87.767,87.801,87.764,87.795,516900000.0
2005-05-18 19:06:00,87.77,87.805,87.764,87.797,956100000.0
2005-05-18 19:07:00,87.79,87.816,87.761,87.778,1479700008.0
2005-05-18 19:08:00,87.774,87.817,87.771,87.789,1810899994.0
2005-05-18 19:09:00,87.783,87.822,87.771,87.784,966699996.0
2005-05-18 19:10:00,87.789,87.816,87.762,87.803,310300001.0
2005-05-18 19:11:00,87.815,87.824,87.789,87.796,447599994.0
2005-05-18 19:12:00,87.8,87.844,87.787,87.83,267700000.0
2005-05-18 19:13:00,87.825,87.858,87.812,87.834,376900000.0
2005-05-18 19:14:00,87.839,87.862,87.819,87.823,466999995.0
2005-05-18 19:15:00,87.822,87.845,87.814,87.83,1043500005.0
2005-05-18 19:16:00,87.823,87.85,87.809,87.831,442399998.0
2005-05-18 19:17:00,87.82,87.845,87.804,87.831,733399999.0
2005-05-18 19:18:00,87.821,87.839,87.803,87.807,672199992.0
2005-05-18 19:19:00,87.815,87.844,87.792,87.81,1278599987.0
2005-05-18 19:20:00,87.835,87.866,87.811,87.856,670099994.0
2005-05-18 19:21:00,87.858,87.881,87.834,87.871,917899990.0
2005-05-18 19:22:00,87.867,87.872,87.836,87.857,224100000.0
2005-05-18 19:23:00,87.84,87.867,87.825,87.839,1655000004.0
2005-05-18 19:24:00,87.849,87.899,87.849,87.893,764299997.0
2005-05-18 19:25:00,87.876,87.911,87.857,87.904,993300005.0
2005-05-18 19:26:00,87.89,87.897,87.85,87.85,1976399992.0
2005-05-18 19:27:00,87.85,87.879,87.839,87.849,1506699997.0
2005-05-18 19:28:00,87.846,87.88,87.832,87.85,922600000.0
2005-05-18 19:29:00,87.857,87.876,87.841,87.863,203300001.0
2005-05-18 19:30:00,87.856,87.883,87.834,87.865,939199996.0
2005-05-18 19:31:00,87.841,87.877,87.834,87.858,716499993.0
2005-05-18 19:32:00,87.871,87.901,87.854,87.861,943900005.0
2005-05-18 19:33:00,87.873,87.891,87.847,87.858,825599998.0
2005-05-18 19:34:00,87.872,87.879,87.828,87.828,1377199995.0
2005-05-18 19:35:00,87.853,87.856,87.809,87.821,1046099997.0
2005-05-18 19:36:00,87.818,87.857,87.796,87.841,598599996.0
2005-05-18 19:37:00,87.849,87.867,87.806,87.82,333399998.0
2005-05-18 19:38:00,87.806,87.84,87.803,87.823,864399997.0
2005-05-18 19:39:00,87.822,87.825,87.781,87.781,722699997.0
2005-05-18 19:40:00,87.776,87.818,87.775,87.805,930800003.0
2005-05-18 19:41:00,87.8,87.829,87.789,87.809,1126299994.0
2005-05-18 19:42:00,87.8,87.828,87.795,87.819,974899995.0
2005-05-18 19:43:00,87.785,87.813,87.768,87.796,411599993.0
2005-05-18 19:44:00,87.803,87.812,87.772,87.777,796900005.0
2005-05-18 19:45:00,87.799,87.801,87.744,87.757,377000003.0
2005-05-18 19:46:00,87.76,87.804,87.76,87.782,475299998.0
2005-05-18 19:47:00,87.79,87.804,87.769,87.79,263600000.0
2005-05-18 19:48:00,87.774,87.804,87.748,87.789,952700000.0
2005-05-18 19:49:00,87.772,87.806,87.768,87.787,813499997.0
2005-05-18 19:50:00,87.781,87.803,87.757,87.767,475800001.0
2005-05-18 19:51:00,87.769,87.804,87.766,87.8,528999995.0
2005-05-18 19:52:00,87.807,87.824,87.787,87.787,482700001.0
2005-05-18 19:53:00,87.8,87.816,87.774,87.781,826799999.0
2005-05-18 19:54:00,87.788,87.81,87.773,87.785,759700005.0
2005-05-18 19:55:00,87.796,87.808,87.768,87.768,313799999.0
2005-05-18 19:56:00,87.802,87.811,87.771,87.784,408300000.0
2005-05-18 19:57:00,87.789,87.811,87.748,87.794,699399998.0
2005-05-18 19:58:00,87.818,87.839,87.798,87.814,857899995.0
2005-05-18 19:59:00,87.833,87.867,87.818,87.837,628300003.0
2005-05-18 20:00:00,87.83,87.862,87.829,87.856,373000001.0
2005-05-18 20:01:00,87.849,87.873,87.825,87.862,676500000.0
2005-05-18 20:02:00,87.831,87.861,87.821,87.836,740999994.0
2005-05-18 20:03:00,87.833,87.851,87.813,87.841,358600002.0
2005-05-18 20:04:00,87.853,87.853,87.797,87.818,604700000.0
2005-05-18 20:05:00,87.823,87.831,87.795,87.808,413599998.0
2005-05-18 20:06:00,87.804,87.834,87.76,87.778,644099995.0
2005-05-18 20:07:00,87.798,87.818,87.768,87.785,482299996.0
2005-05-18 20:08:00,87.794,87.812,87.771,87.801,644299987.0
2005-05-18 20:09:00,87.779,87.816,87.749,87.785,594399995.0
2005-05-18 20:10:00,87.783,87.806,87.771,87.785,585699998.0
2005-05-18 20:11:00,87.773,87.816,87.747,87.788,1440799991.0
2005-05-18 20:12:00,87.767,87.825,87.767,87.804,1501499982.0
2005-05-18 20:13:00,87.811,87.835,87.774,87.804,943700002.0
2005-05-18 20:14:00,87.805,87.821,87.776,87.785,633399996.0
2005-05-18 20:15:00,87.794,87.828,87.775,87.82,1110000004.0
2005-05-18 20:16:00,87.81,87.828,87.766,87.782,1447299996.0
2005-05-18 20:17:00,87.795,87.82,87.795,87.813,230699996.0
2005-05-18 20:18:00,87.821,87.822,87.789,87.789,326000005.0
2005-05-18 20:19:00,87.792,87.823,87.768,87.793,1413800000.0
2005-05-18 20:20:00,87.784,87.814,87.76,87.778,1405500003.0
2005-05-18 20:21:00,87.789,87.811,87.766,87.766,550399998.0
2005-05-18 20:22:00,87.77,87.796,87.753,87.775,890200000.0
2005-05-18 20:23:00,87.775,87.798,87.749,87.769,869099998.0
2005-05-18 20:24:00,87.775,87.794,87.744,87.764,587400000.0
2005-05-18 20:25:00,87.744,87.785,87.718,87.731,711499997.0
2005-05-18 20:26:00,87.744,87.766,87.717,87.737,536800001.0
2005-05-18 20:27:00,87.734,87.749,87.717,87.745,1306600005.0
2005-05-18 20:28:00,87.76,87.77,87.75,87.76,2027299995.0
2005-05-18 20:29:00,87.77,87.77,87.75,87.75,2027299995.0
2005-05-18 20:30:00,87.76,87.76,87.72,87.73,2027299995.0
2005-05-18 20:31:00,87.696,87.731,87.677,87.706,2027299995.0
2005-05-18 20:32:00,87.71,87.72,87.71,87.71,606299997.0
2005-05-18 20:33:00,87.694,87.706,87.668,87.686,606299997.0
2005-05-18 20:34:00,87.701,87.718,87.673,87.673,291899998.0
2005-05-18 20:35:00,87.702,87.707,87.652,87.652,544000000.0
2005-05-18 20:36:00,87.691,87.724,87.672,87.69,524500000.0
2005-05-18 20:37:00,87.692,87.716,87.664,87.67,547899993.0
2005-05-18 20:38:00,87.693,87.709,87.669,87.685,1493100003.0
2005-05-18 20:39:00,87.687,87.721,87.68,87.712,1167099999.0
2005-05-18 20:40:00,87.689,87.735,87.687,87.712,1459399988.0
2005-05-18 20:41:00,87.697,87.729,87.695,87.728,935700002.0
2005-05-18 20:42:00,87.725,87.738,87.678,87.678,1092800003.0
2005-05-18 20:43:00,87.676,87.714,87.675,87.698,519299997.0
2005-05-18 20:44:00,87.699,87.706,87.662,87.67,1105599998.0
2005-05-18 20:45:00,87.694,87.72,87.675,87.691,1129099996.0
2005-05-18 20:46:00,87.685,87.706,87.661,87.669,793699997.0
2005-05-18 20:47:00,87.671,87.694,87.654,87.664,1374099998.0
2005-05-18 20:48:00,87.678,87.708,87.658,87.68,785499997.0
2005-05-18 20:49:00,87.669,87.691,87.657,87.679,953199995.0
2005-05-18 20:50:00,87.667,87.686,87.647,87.647,1132500004.0
2005-05-18 20:51:00,87.666,87.704,87.648,87.691,723599997.0
2005-05-18 20:52:00,87.679,87.716,87.664,87.679,464500001.0
2005-05-18 20:53:00,87.694,87.712,87.675,87.697,1711300004.0
2005-05-18 20:54:00,87.722,87.734,87.688,87.711,346999997.0
2005-05-18 20:55:00,87.682,87.725,87.666,87.725,1158400002.0
2005-05-18 20:56:00,87.706,87.739,87.659,87.669,1017800001.0
2005-05-18 20:57:00,87.694,87.706,87.671,87.673,1401299984.0
2005-05-18 20:58:00,87.71,87.71,87.69,87.7,2057800000.0
2005-05-18 20:59:00,87.658,87.69,87.637,87.651,2057800000.0
2005-05-18 21:00:00,87.636,87.689,87.636,87.663,2016599984.0
2005-05-18 21:01:00,87.69,87.72,87.68,87.71,728799995.0
2005-05-18 21:02:00,87.67,87.702,87.664,87.697,728799995.0
2005-05-18 21:03:00,87.691,87.719,87.675,87.675,656200002.0
2005-05-18 21:04:00,87.686,87.704,87.666,87.668,497600004.0
2005-05-18 21:05:00,87.665,87.707,87.664,87.69,365799997.0
2005-05-18 21:06:00,87.688,87.712,87.669,87.69,699099998.0
2005-05-18 21:07:00,87.685,87.704,87.657,87.683,595100000.0
2005-05-18 21:08:00,87.666,87.703,87.65,87.689,500100001.0
2005-05-18 21:09:00,87.669,87.689,87.648,87.648,442200010.0
2005-05-18 21:10:00,87.689,87.695,87.666,87.669,372299997.0
2005-05-18 21:11:00,87.691,87.71,87.672,87.681,537800002.0
2005-05-18 21:12:00,87.681,87.709,87.666,87.695,460300001.0
2005-05-18 21:13:00,87.684,87.715,87.681,87.702,1097799999.0
2005-05-18 21:14:00,87.686,87.709,87.661,87.676,998599992.0
2005-05-18 21:15:00,87.667,87.711,87.654,87.687,999000005.0
2005-05-18 21:16:00,87.687,87.707,87.66,87.679,622000001.0
2005-05-18 21:17:00,87.656,87.721,87.656,87.691,1429999995.0
2005-05-18 21:18:00,87.701,87.717,87.679,87.679,762999999.0
2005-05-18 21:19:00,87.68,87.712,87.667,87.71,902099996.0
2005-05-18 21:20:00,87.692,87.703,87.662,87.675,1531599996.0
2005-05-18 21:21:00,87.674,87.696,87.653,87.653,1625499999.0
2005-05-18 21:22:00,87.669,87.696,87.65,87.687,1427699993.0
2005-05-18 21:23:00,87.679,87.71,87.655,87.699,993700002.0
2005-05-18 21:24:00,87.68,87.718,87.674,87.716,1022899995.0
2005-05-18 21:25:00,87.692,87.723,87.662,87.69,1422499996.0
2005-05-18 21:26:00,87.696,87.722,87.675,87.688,500300001.0
2005-05-18 21:27:00,87.707,87.718,87.676,87.692,456299998.0
2005-05-18 21:28:00,87.724,87.743,87.684,87.706,215100000.0
2005-05-18 21:29:00,87.713,87.732,87.689,87.724,658699999.0
2005-05-18 21:30:00,87.72,87.732,87.682,87.705,462999994.0
2005-05-18 21:31:00,87.717,87.725,87.688,87.695,336900001.0
2005-05-18 21:32:00,87.724,87.751,87.705,87.738,1407899992.0
2005-05-18 21:33:00,87.722,87.75,87.713,87.721,220199999.0
2005-05-18 21:34:00,87.745,87.749,87.704,87.704,672200000.0
2005-05-18 21:35:00,87.716,87.734,87.69,87.695,372500001.0
2005-05-18 21:36:00,87.737,87.737,87.703,87.703,248299999.0
2005-05-18 21:37:00,87.724,87.735,87.691,87.705,456800004.0
2005-05-18 21:38:00,87.699,87.725,87.684,87.721,420300000.0
2005-05-18 21:39:00,87.72,87.73,87.701,87.718,254700001.0
2005-05-18 21:40:00,87.702,87.739,87.679,87.692,323499999.0
2005-05-18 21:41:00,87.705,87.727,87.687,87.721,383299998.0
2005-05-18 21:42:00,87.725,87.739,87.694,87.7,648299996.0
2005-05-18 21:43:00,87.713,87.739,87.684,87.725,659800001.0
2005-05-18 21:44:00,87.7,87.728,87.68,87.702,1507200001.0
2005-05-18 21:45:00,87.669,87.703,87.667,87.687,942100001.0
2005-05-18 21:46:00,87.685,87.718,87.657,87.702,468300000.0
2005-05-18 21:47:00,87.685,87.708,87.669,87.672,985699995.0
2005-05-18 21:48:00,87.713,87.713,87.685,87.685,336600003.0
2005-05-18 21:49:00,87.702,87.718,87.669,87.686,650499996.0
2005-05-18 21:50:00,87.681,87.7,87.671,87.68,112499997.0
2005-05-18 21:51:00,87.668,87.698,87.652,87.652,409499999.0
2005-05-18 21:52:00,87.683,87.683,87.638,87.652,654199998.0
2005-05-18 21:53:00,87.675,87.682,87.645,87.646,251500000.0
2005-05-18 21:54:00,87.677,87.681,87.656,87.657,248000002.0
2005-05-18 21:55:00,87.689,87.697,87.663,87.664,179000004.0
2005-05-18 21:56:00,87.673,87.679,87.637,87.641,446300003.0
2005-05-18 21:57:00,87.648,87.677,87.641,87.673,207999997.0
2005-05-18 21:58:00,87.663,87.695,87.661,87.681,215400000.0
2005-05-18 21:59:00,87.687,87.706,87.661,87.698,762499994.0
2005-05-18 22:00:00,87.664,87.692,87.648,87.673,632300004.0
2005-05-18 22:01:00,87.657,87.697,87.657,87.694,624299997.0
2005-05-18 22:02:00,87.695,87.711,87.675,87.675,1052699992.0
2005-05-18 22:03:00,87.694,87.701,87.674,87.68,238700001.0
2005-05-18 22:04:00,87.708,87.722,87.682,87.693,696300003.0
2005-05-18 22:05:00,87.682,87.702,87.632,87.678,255299998.0
2005-05-18 22:06:00,87.648,87.698,87.645,87.695,205200000.0
2005-05-18 22:07:00,87.676,87.698,87.663,87.695,243699999.0
2005-05-18 22:08:00,87.693,87.703,87.668,87.668,216199999.0
2005-05-18 22:09:00,87.684,87.703,87.662,87.662,458300003.0
2005-05-18 22:10:00,87.677,87.704,87.651,87.672,190100000.0
2005-05-18 22:11:00,87.669,87.718,87.666,87.707,334599997.0
2005-05-18 22:12:00,87.688,87.713,87.676,87.712,362500006.0
2005-05-18 22:13:00,87.705,87.734,87.678,87.704,505400005.0
2005-05-18 22:14:00,87.726,87.751,87.722,87.74,284799997.0
2005-05-18 22:15:00,87.749,87.767,87.727,87.73,476699999.0
2005-05-18 22:16:00,87.774,87.776,87.692,87.712,414699998.0
2005-05-18 22:17:00,87.749,87.753,87.722,87.735,294699995.0
2005-05-18 22:18:00,87.726,87.759,87.72,87.746,209399997.0
2005-05-18 22:19:00,87.738,87.762,87.724,87.74,155299999.0
2005-05-18 22:20:00,87.743,87.78,87.742,87.758,199900001.0
2005-05-18 22:21:00,87.738,87.769,87.738,87.753,346299998.0
2005-05-18 22:22:00,87.768,87.789,87.742,87.747,358200003.0
2005-05-18 22:23:00,87.759,87.776,87.746,87.751,316899998.0
2005-05-18 22:24:00,87.793,87.793,87.756,87.756,185000000.0
2005-05-18 22:25:00,87.768,87.828,87.768,87.828,307000000.0
2005-05-18 22:26:00,87.8,87.825,87.793,87.808,246999994.0
2005-05-18 22:27:00,87.792,87.82,87.768,87.81,843000004.0
2005-05-18 22:28:00,87.822,87.828,87.789,87.791,313799998.0
2005-05-18 22:29:00,87.79,87.824,87.78,87.807,310199999.0
2005-05-18 22:30:00,87.811,87.815,87.764,87.796,445499997.0
2005-05-18 22:31:00,87.812,87.817,87.779,87.789,148899998.0
2005-05-18 22:32:00,87.804,87.84,87.774,87.783,295399998.0
2005-05-18 22:33:00,87.814,87.831,87.786,87.786,548700000.0
2005-05-18 22:34:00,87.794,87.842,87.778,87.823,521099993.0
2005-05-18 22:35:00,87.811,87.834,87.794,87.814,319499997.0
2005-05-18 22:36:00,87.819,87.837,87.796,87.814,615599998.0
2005-05-18 22:37:00,87.794,87.832,87.776,87.832,173900002.0
2005-05-18 22:38:00,87.82,87.843,87.816,87.839,227900000.0
2005-05-18 22:39:00,87.81,87.847,87.799,87.836,290799994.0
2005-05-18 22:40:00,87.829,87.844,87.8,87.807,323700001.0
2005-05-18 22:41:00,87.821,87.849,87.81,87.827,248299998.0
2005-05-18 22:42:00,87.826,87.843,87.805,87.819,155000002.0
2005-05-18 22:43:00,87.835,87.859,87.783,87.794,627699998.0
2005-05-18 22:44:00,87.818,87.839,87.79,87.825,451100005.0
2005-05-18 22:45:00,87.805,87.832,87.785,87.825,403399992.0
2005-05-18 22:46:00,87.833,87.853,87.801,87.824,494900000.0
2005-05-18 22:47:00,87.82,87.834,87.799,87.804,330799999.0
2005-05-18 22:48:00,87.813,87.838,87.785,87.789,445799994.0
2005-05-18 22:49:00,87.813,87.832,87.797,87.805,564199994.0
2005-05-18 22:50:00,87.817,87.842,87.813,87.832,231399996.0
2005-05-18 22:51:00,87.791,87.836,87.791,87.807,657100003.0
2005-05-18 22:52:00,87.816,87.838,87.81,87.81,272000003.0
2005-05-18 22:53:00,87.826,87.837,87.787,87.8,372300002.0
2005-05-18 22:54:00,87.806,87.838,87.802,87.823,327200002.0
2005-05-18 22:55:00,87.808,87.842,87.783,87.819,366599998.0
2005-05-18 22:56:00,87.804,87.841,87.802,87.817,209000003.0
2005-05-18 22:57:00,87.806,87.847,87.795,87.847,211300004.0
2005-05-18 22:58:00,87.847,87.859,87.81,87.81,229700001.0
2005-05-18 22:59:00,87.82,87.82,87.75,87.754,263700000.0
2005-05-18 23:00:00,87.838,87.881,87.83,87.838,231000000.0
2005-05-18 23:01:00,87.839,87.852,87.815,87.815,226000001.0
2005-05-18 23:02:00,87.842,87.853,87.819,87.825,179600000.0
2005-05-18 23:03:00,87.862,87.862,87.795,87.803,278699998.0
2005-05-18 23:04:00,87.824,87.845,87.79,87.825,304700003.0
2005-05-18 23:05:00,87.827,87.834,87.792,87.792,132999999.0
2005-05-18 23:06:00,87.821,87.854,87.802,87.854,283299996.0
2005-05-18 23:07:00,87.804,87.84,87.797,87.81,256799999.0
2005-05-18 23:08:00,87.839,87.84,87.802,87.802,386900002.0
2005-05-18 23:09:00,87.824,87.842,87.809,87.835,489099999.0
2005-05-18 23:10:00,87.847,87.852,87.813,87.825,224300002.0
2005-05-18 23:11:00,87.822,87.844,87.81,87.812,251199998.0
2005-05-18 23:12:00,87.826,87.827,87.796,87.801,228599999.0
2005-05-18 23:13:00,87.835,87.835,87.805,87.813,197899996.0
2005-05-18 23:14:00,87.831,87.85,87.814,87.826,191099999.0
2005-05-18 23:15:00,87.823,87.848,87.792,87.805,261099997.0
2005-05-18 23:16:00,87.797,87.831,87.797,87.816,206400000.0
2005-05-18 23:17:00,87.845,87.853,87.812,87.834,380199998.0
2005-05-18 23:18:00,87.853,87.865,87.832,87.842,298999999.0
2005-05-18 23:19:00,87.832,87.868,87.817,87.826,165999995.0
2005-05-18 23:20:00,87.825,87.873,87.821,87.873,246099997.0
2005-05-18 23:21:00,87.838,87.864,87.838,87.86,235600003.0
2005-05-18 23:22:00,87.872,87.872,87.824,87.844,118999999.0
2005-05-18 23:23:00,87.849,87.882,87.849,87.871,232100004.0
2005-05-18 23:24:00,87.849,87.868,87.837,87.855,340700000.0
2005-05-18 23:25:00,87.844,87.861,87.823,87.823,244100001.0
2005-05-18 23:26:00,87.871,87.879,87.826,87.843,198499997.0
2005-05-18 23:27:00,87.83,87.862,87.819,87.857,197600004.0
2005-05-18 23:28:00,87.833,87.85,87.821,87.831,213599998.0
2005-05-18 23:29:00,87.837,87.859,87.815,87.847,379900004.0
2005-05-18 23:30:00,87.819,87.86,87.819,87.839,265699996.0
2005-05-18 23:31:00,87.845,87.87,87.828,87.828,220500001.0
2005-05-18 23:32:00,87.838,87.851,87.814,87.827,259899998.0
2005-05-18 23:33:00,87.822,87.856,87.815,87.823,173099998.0
2005-05-18 23:34:00,87.865,87.865,87.82,87.838,245799998.0
2005-05-18 23:35:00,87.863,87.879,87.829,87.846,285200004.0
2005-05-18 23:36:00,87.877,87.897,87.866,87.895,268000001.0
2005-05-18 23:37:00,87.875,87.894,87.845,87.859,303700004.0
2005-05-18 23:38:00,87.865,87.891,87.86,87.89,157599997.0
2005-05-18 23:39:00,87.88,87.888,87.856,87.878,245400004.0
2005-05-18 23:40:00,87.878,87.9,87.863,87.864,242699998.0
2005-05-18 23:41:00,87.872,87.889,87.855,87.874,197599997.0
2005-05-18 23:42:00,87.874,87.885,87.84,87.84,193199996.0
2005-05-18 23:43:00,87.847,87.864,87.827,87.827,289699999.0
2005-05-18 23:44:00,87.832,87.88,87.816,87.855,338700001.0
2005-05-18 23:45:00,87.846,87.87,87.818,87.828,195600005.0
2005-05-18 23:46:00,87.829,87.849,87.826,87.838,199200001.0
2005-05-18 23:47:00,87.818,87.848,87.8,87.827,221299999.0
2005-05-18 23:48:00,87.842,87.85,87.819,87.829,215400005.0
2005-05-18 23:49:00,87.824,87.855,87.823,87.832,236799999.0
2005-05-18 23:50:00,87.864,87.878,87.822,87.825,144900001.0
2005-05-18 23:51:00,87.825,87.852,87.814,87.818,191200000.0
2005-05-18 23:52:00,87.818,87.855,87.802,87.834,182200001.0
2005-05-18 23:53:00,87.823,87.845,87.822,87.845,282399998.0
2005-05-18 23:54:00,87.859,87.862,87.81,87.819,125599997.0
2005-05-18 23:55:00,87.836,87.843,87.8,87.805,209100000.0
2005-05-18 23:56:00,87.84,87.859,87.811,87.822,163100003.0
2005-05-18 23:57:00,87.808,87.841,87.786,87.786,336899999.0
2005-05-18 23:58:00,87.826,87.854,87.81,87.852,228200000.0
2005-05-18 23:59:00,87.842,87.863,87.825,87.827,155500000.0
2005-05-19 00:00:00,87.828,87.861,87.8,87.833,211299996.0
2005-05-19 00:01:00,87.828,87.872,87.828,87.869,214600002.0
2005-05-19 00:02:00,87.859,87.89,87.855,87.871,323699999.0
2005-05-19 00:03:00,87.903,87.922,87.88,87.894,185199997.0
2005-05-19 00:04:00,87.903,87.92,87.872,87.878,181799996.0
2005-05-19 00:05:00,87.878,87.913,87.859,87.899,248999999.0
2005-05-19 00:06:00,87.877,87.899,87.862,87.88,290500002.0
2005-05-19 00:07:00,87.866,87.901,87.863,87.879,182300001.0
2005-05-19 00:08:00,87.892,87.902,87.863,87.869,229600001.0
2005-05-19 00:09:00,87.873,87.898,87.857,87.888,343599990.0
2005-05-19 00:10:00,87.851,87.899,87.851,87.899,218100002.0
2005-05-19 00:11:00,87.875,87.907,87.857,87.873,238499999.0
2005-05-19 00:12:00,87.901,87.907,87.85,87.85,339300000.0
2005-05-19 00:13:00,87.85,87.888,87.844,87.86,307799997.0
2005-05-19 00:14:00,87.903,87.903,87.828,87.849,344300001.0
2005-05-19 00:15:00,87.868,87.901,87.867,87.878,199200000.0
2005-05-19 00:16:00,87.917,87.917,87.864,87.88,311999998.0
2005-05-19 00:17:00,87.878,87.893,87.854,87.871,217199996.0
2005-05-19 00:18:00,87.897,87.902,87.852,87.867,315900001.0
2005-05-19 00:19:00,87.878,87.898,87.865,87.881,222399995.0
2005-05-19 00:20:00,87.856,87.882,87.844,87.879,177499998.0
2005-05-19 00:21:00,87.892,87.897,87.856,87.856,355799998.0
2005-05-19 00:22:00,87.877,87.908,87.864,87.897,116099998.0
2005-05-19 00:23:00,87.898,87.912,87.88,87.889,265799996.0
2005-05-19 00:24:00,87.911,87.911,87.854,87.859,152099995.0
2005-05-19 00:25:00,87.878,87.907,87.861,87.903,259199997.0
2005-05-19 00:26:00,87.862,87.9,87.859,87.87,225100002.0
2005-05-19 00:27:00,87.874,87.917,87.874,87.913,172599998.0
2005-05-19 00:28:00,87.909,87.915,87.888,87.888,280299997.0
2005-05-19 00:29:00,87.894,87.934,87.884,87.934,176099996.0
2005-05-19 00:30:00,87.903,87.93,87.89,87.912,295499994.0
2005-05-19 00:31:00,87.885,87.917,87.885,87.904,229700000.0
2005-05-19 00:32:00,87.897,87.92,87.873,87.896,181200000.0
2005-05-19 00:33:00,87.904,87.929,87.902,87.921,240399995.0
2005-05-19 00:34:00,87.883,87.908,87.868,87.873,115300000.0
2005-05-19 00:35:00,87.885,87.915,87.885,87.909,256400001.0
2005-05-19 00:36:00,87.904,87.927,87.888,87.921,218700000.0
2005-05-19 00:37:00,87.873,87.933,87.867,87.909,354200000.0
2005-05-19 00:38:00,87.901,87.916,87.884,87.891,226999998.0
2005-05-19 00:39:00,87.883,87.925,87.868,87.892,323599999.0
2005-05-19 00:40:00,87.903,87.926,87.876,87.888,235799997.0
2005-05-19 00:41:00,87.909,87.924,87.876,87.881,358699998.0
2005-05-19 00:42:00,87.864,87.897,87.854,87.88,246100001.0
2005-05-19 00:43:00,87.904,87.904,87.859,87.868,195299998.0
2005-05-19 00:44:00,87.894,87.898,87.847,87.884,309499999.0
2005-05-19 00:45:00,87.898,87.908,87.865,87.874,299900000.0
2005-05-19 00:46:00,87.866,87.895,87.862,87.885,171099998.0
2005-05-19 00:47:00,87.88,87.88,87.851,87.868,309200001.0
2005-05-19 00:48:00,87.852,87.876,87.84,87.86,151900001.0
2005-05-19 00:49:00,87.849,87.88,87.844,87.856,293300005.0
2005-05-19 00:50:00,87.858,87.883,87.824,87.833,204100002.0
2005-05-19 00:51:00,87.831,87.852,87.811,87.839,291700000.0
2005-05-19 00:52:00,87.849,87.885,87.849,87.868,177299998.0
2005-05-19 00:53:00,87.876,87.892,87.842,87.877,138299999.0
2005-05-19 00:54:00,87.879,87.891,87.855,87.869,318000004.0
2005-05-19 00:55:00,87.881,87.889,87.856,87.866,220000006.0
2005-05-19 00:56:00,87.825,87.865,87.825,87.86,163800000.0
2005-05-19 00:57:00,87.853,87.87,87.837,87.855,272400009.0
2005-05-19 00:58:00,87.865,87.866,87.833,87.843,192700002.0
2005-05-19 00:59:00,87.84,87.869,87.828,87.844,343599993.0
2005-05-19 01:00:00,87.831,87.877,87.831,87.854,194999999.0
2005-05-19 01:01:00,87.826,87.849,87.806,87.833,254699998.0
2005-05-19 01:02:00,87.838,87.862,87.8,87.839,233200003.0
2005-05-19 01:03:00,87.817,87.838,87.782,87.792,263899997.0
2005-05-19 01:04:00,87.802,87.808,87.769,87.773,224000000.0
2005-05-19 01:05:00,87.787,87.813,87.782,87.806,356999994.0
2005-05-19 01:06:00,87.802,87.813,87.78,87.78,223199998.0
2005-05-19 01:07:00,87.82,87.82,87.777,87.777,322500002.0
2005-05-19 01:08:00,87.843,87.843,87.788,87.794,303500002.0
2005-05-19 01:09:00,87.764,87.805,87.76,87.8,311900000.0
2005-05-19 01:10:00,87.767,87.787,87.758,87.787,176500002.0
2005-05-19 01:11:00,87.812,87.812,87.776,87.787,198000002.0
2005-05-19 01:12:00,87.777,87.813,87.777,87.813,412199996.0
2005-05-19 01:13:00,87.788,87.817,87.783,87.808,228099999.0
2005-05-19 01:14:00,87.788,87.806,87.774,87.795,161300000.0
2005-05-19 01:15:00,87.804,87.831,87.785,87.824,332399996.0
2005-05-19 01:16:00,87.837,87.848,87.804,87.804,220400000.0
2005-05-19 01:17:00,87.819,87.844,87.81,87.839,67899999.0
2005-05-19 01:18:00,87.846,87.863,87.823,87.836,214999998.0
2005-05-19 01:19:00,87.806,87.847,87.785,87.816,256599995.0
2005-05-19 01:20:00,87.8,87.822,87.78,87.792,352899999.0
2005-05-19 01:21:00,87.803,87.835,87.794,87.798,229599997.0
2005-05-19 01:22:00,87.815,87.835,87.779,87.801,280699996.0
2005-05-19 01:23:00,87.809,87.832,87.799,87.817,330999995.0
2005-05-19 01:24:00,87.853,87.853,87.8,87.822,316999997.0
2005-05-19 01:25:00,87.823,87.843,87.793,87.811,211699995.0
2005-05-19 01:26:00,87.833,87.857,87.819,87.856,131100001.0
2005-05-19 01:27:00,87.802,87.88,87.802,87.88,269400000.0
2005-05-19 01:28:00,87.877,87.877,87.836,87.841,213500002.0
2005-05-19 01:29:00,87.822,87.863,87.81,87.831,205399996.0
2005-05-19 01:30:00,87.845,87.855,87.806,87.818,214099999.0
2005-05-19 01:31:00,87.792,87.831,87.792,87.81,133600001.0
2005-05-19 01:32:00,87.81,87.835,87.804,87.809,229099995.0
2005-05-19 01:33:00,87.808,87.832,87.79,87.801,187200002.0
2005-05-19 01:34:00,87.814,87.848,87.803,87.813,256599999.0
2005-05-19 01:35:00,87.82,87.845,87.814,87.826,182800000.0
2005-05-19 01:36:00,87.84,87.84,87.79,87.79,220699999.0
2005-05-19 01:37:00,87.801,87.844,87.796,87.843,147800001.0
2005-05-19 01:38:00,87.809,87.836,87.796,87.825,174799998.0
2005-05-19 01:39:00,87.801,87.841,87.798,87.841,325899999.0
2005-05-19 01:40:00,87.838,87.839,87.799,87.799,181900002.0
2005-05-19 01:41:00,87.815,87.838,87.803,87.813,212399997.0
2005-05-19 01:42:00,87.813,87.859,87.812,87.819,258299999.0
2005-05-19 01:43:00,87.86,87.866,87.836,87.866,123700000.0
2005-05-19 01:44:00,87.865,87.876,87.832,87.839,234499999.0
2005-05-19 01:45:00,87.843,87.878,87.826,87.87,237399995.0
2005-05-19 01:46:00,87.838,87.894,87.828,87.876,203299997.0
2005-05-19 01:47:00,87.861,87.884,87.844,87.865,179899999.0
2005-05-19 01:48:00,87.859,87.887,87.846,87.869,365499997.0
2005-05-19 01:49:00,87.843,87.866,87.836,87.861,240800000.0
2005-05-19 01:50:00,87.836,87.855,87.814,87.838,263899999.0
2005-05-19 01:51:00,87.875,87.875,87.832,87.866,232400000.0
2005-05-19 01:52:00,87.837,87.878,87.835,87.875,324200002.0
2005-05-19 01:53:00,87.829,87.867,87.829,87.851,336300005.0
2005-05-19 01:54:00,87.858,87.869,87.826,87.849,183099997.0
2005-05-19 01:55:00,87.85,87.868,87.844,87.846,194100001.0
2005-05-19 01:56:00,87.842,87.86,87.823,87.85,288099998.0
2005-05-19 01:57:00,87.839,87.852,87.82,87.831,383799998.0
2005-05-19 01:58:00,87.87,87.87,87.833,87.841,389100000.0
2005-05-19 01:59:00,87.864,87.881,87.839,87.858,317500003.0
2005-05-19 02:00:00,87.872,87.878,87.848,87.854,289100001.0
2005-05-19 02:01:00,87.878,87.892,87.859,87.863,188400000.0
2005-05-19 02:02:00,87.863,87.874,87.836,87.848,241199997.0
2005-05-19 02:03:00,87.846,87.872,87.826,87.836,201599999.0
2005-05-19 02:04:00,87.856,87.878,87.836,87.836,466800001.0
2005-05-19 02:05:00,87.834,87.858,87.822,87.845,310199998.0
2005-05-19 02:06:00,87.821,87.849,87.818,87.828,175799999.0
2005-05-19 02:07:00,87.835,87.861,87.825,87.857,210200001.0
2005-05-19 02:08:00,87.814,87.873,87.814,87.847,251099998.0
2005-05-19 02:09:00,87.845,87.878,87.845,87.855,275400001.0
2005-05-19 02:10:00,87.838,87.863,87.816,87.834,183999994.0
2005-05-19 02:11:00,87.867,87.868,87.833,87.833,213799998.0
2005-05-19 02:12:00,87.854,87.871,87.834,87.834,149300001.0
2005-05-19 02:13:00,87.831,87.853,87.823,87.831,163600002.0
2005-05-19 02:14:00,87.852,87.869,87.827,87.847,425300003.0
2005-05-19 02:15:00,87.836,87.847,87.806,87.806,275300002.0
2005-05-19 02:16:00,87.821,87.835,87.798,87.798,361199995.0
2005-05-19 02:17:00,87.824,87.834,87.794,87.823,267800000.0
2005-05-19 02:18:00,87.818,87.852,87.818,87.846,126499998.0
2005-05-19 02:19:00,87.817,87.845,87.816,87.837,243100003.0
2005-05-19 02:20:00,87.857,87.857,87.817,87.832,249300001.0
2005-05-19 02:21:00,87.826,87.863,87.825,87.863,178899999.0
2005-05-19 02:22:00,87.87,87.875,87.831,87.857,157799999.0
2005-05-19 02:23:00,87.854,87.889,87.842,87.875,196199997.0
2005-05-19 02:24:00,87.848,87.886,87.847,87.874,248899996.0
2005-05-19 02:25:00,87.842,87.883,87.829,87.878,186600001.0
2005-05-19 02:26:00,87.878,87.883,87.847,87.873,278899998.0
2005-05-19 02:27:00,87.875,87.907,87.867,87.881,418799997.0
2005-05-19 02:28:00,87.873,87.915,87.873,87.913,281899999.0
2005-05-19 02:29:00,87.9,87.933,87.886,87.915,198200000.0
2005-05-19 02:30:00,87.903,87.937,87.903,87.919,236899999.0
2005-05-19 02:31:00,87.947,87.95,87.914,87.914,132400001.0
2005-05-19 02:32:00,87.982,87.982,87.927,87.945,285199996.0
2005-05-19 02:33:00,87.954,87.985,87.944,87.977,311599998.0
2005-05-19 02:34:00,87.931,88.015,87.931,88.008,209300000.0
2005-05-19 02:35:00,88.003,88.039,87.977,88.014,205100000.0
2005-05-19 02:36:00,88.004,88.017,87.986,87.991,115799999.0
2005-05-19 02:37:00,88.005,88.01,87.969,87.999,240099998.0
2005-05-19 02:38:00,87.995,88.018,87.985,87.996,261000004.0
2005-05-19 02:39:00,87.98,88.01,87.975,88.01,168199997.0
2005-05-19 02:40:00,87.982,88.015,87.974,87.992,386000004.0
2005-05-19 02:41:00,87.995,88.009,87.972,87.998,463400000.0
2005-05-19 02:42:00,88.007,88.013,87.975,87.998,335900002.0
2005-05-19 02:43:00,88.031,88.031,87.982,87.983,156400001.0
2005-05-19 02:44:00,88.027,88.028,87.993,88.002,150499999.0
2005-05-19 02:45:00,88.03,88.036,88.004,88.036,191100001.0
2005-05-19 02:46:00,88.056,88.067,88.033,88.035,326100004.0
2005-05-19 02:47:00,88.064,88.11,88.048,88.091,152400001.0
2005-05-19 02:48:00,88.114,88.148,88.096,88.105,217700003.0
2005-05-19 02:49:00,88.13,88.156,88.11,88.129,264200000.0
2005-05-19 02:50:00,88.142,88.164,88.111,88.127,293699996.0
2005-05-19 02:51:00,88.101,88.136,88.101,88.118,277100002.0
2005-05-19 02:52:00,88.103,88.129,88.099,88.11,223299997.0
2005-05-19 02:53:00,88.093,88.113,88.073,88.095,268699995.0
2005-05-19 02:54:00,88.088,88.106,88.073,88.077,326899999.0
2005-05-19 02:55:00,88.083,88.107,88.068,88.069,229999998.0
2005-05-19 02:56:00,88.115,88.118,88.072,88.074,290700000.0
2005-05-19 02:57:00,88.079,88.097,88.052,88.091,339199995.0
2005-05-19 02:58:00,88.092,88.099,88.055,88.058,149599999.0
2005-05-19 02:59:00,88.082,88.092,88.052,88.064,395699998.0
2005-05-19 03:00:00,88.085,88.097,88.051,88.074,218400000.0
2005-05-19 03:01:00,88.054,88.081,88.044,88.07,247500003.0
2005-05-19 03:02:00,88.07,88.074,88.032,88.057,205999998.0
2005-05-19 03:03:00,88.034,88.099,88.033,88.095,195500000.0
2005-05-19 03:04:00,88.031,88.075,88.031,88.055,260600005.0
2005-05-19 03:05:00,88.063,88.082,88.034,88.047,337500001.0
2005-05-19 03:06:00,88.059,88.084,88.033,88.034,151000000.0
2005-05-19 03:07:00,88.024,88.042,88.001,88.016,145499998.0
2005-05-19 03:08:00,88.01,88.039,87.999,88.023,246099998.0
2005-05-19 03:09:00,88.028,88.055,88.013,88.025,191799997.0
2005-05-19 03:10:00,88.012,88.035,88.003,88.025,358500002.0
2005-05-19 03:11:00,88.029,88.029,87.996,88.023,259200000.0
2005-05-19 03:12:00,88.013,88.034,87.994,88.01,170500000.0
2005-05-19 03:13:00,88.01,88.038,88.003,88.008,291500000.0
2005-05-19 03:14:00,88.002,88.038,88.002,88.038,236900003.0
2005-05-19 03:15:00,88.027,88.03,87.993,87.995,201900000.0
2005-05-19 03:16:00,88.005,88.025,87.983,87.993,326999996.0
2005-05-19 03:17:00,88.005,88.02,87.986,88.001,257399998.0
2005-05-19 03:18:00,87.981,88.029,87.981,88.023,275000003.0
2005-05-19 03:19:00,88.008,88.047,88.008,88.047,181599999.0
2005-05-19 03:20:00,88.027,88.041,88.012,88.02,276599999.0
2005-05-19 03:21:00,88.02,88.039,88.005,88.007,205400000.0
2005-05-19 03:22:00,88.023,88.031,87.992,87.998,222300001.0
2005-05-19 03:23:00,88.017,88.026,87.998,88.0,180899999.0
2005-05-19 03:24:00,88.013,88.033,87.973,87.997,199799999.0
2005-05-19 03:25:00,87.991,88.003,87.968,87.968,360299997.0
2005-05-19 03:26:00,87.968,87.982,87.947,87.963,156300000.0
2005-05-19 03:27:00,87.956,87.964,87.933,87.937,291199997.0
2005-05-19 03:28:00,87.949,87.95,87.91,87.922,186800002.0
2005-05-19 03:29:00,87.912,87.942,87.905,87.922,283699996.0
2005-05-19 03:30:00,87.943,87.955,87.909,87.923,185700001.0
2005-05-19 03:31:00,87.918,87.944,87.916,87.917,204199998.0
2005-05-19 03:32:00,87.927,87.941,87.906,87.938,278400001.0
2005-05-19 03:33:00,87.918,87.963,87.918,87.959,386299997.0
2005-05-19 03:34:00,87.96,87.96,87.925,87.931,197799999.0
2005-05-19 03:35:00,87.941,87.978,87.939,87.959,203599998.0
2005-05-19 03:36:00,87.943,87.986,87.93,87.986,374900004.0
2005-05-19 03:37:00,87.963,87.99,87.947,87.96,202199996.0
2005-05-19 03:38:00,87.958,88.005,87.958,87.967,176300001.0
2005-05-19 03:39:00,87.963,87.987,87.947,87.967,220000000.0
2005-05-19 03:40:00,87.967,88.001,87.967,87.992,225399998.0
2005-05-19 03:41:00,87.985,88.001,87.966,87.976,134600000.0
2005-05-19 03:42:00,87.98,88.012,87.972,87.98,306499996.0
2005-05-19 03:43:00,87.97,87.991,87.947,87.986,222199999.0
2005-05-19 03:44:00,87.948,87.99,87.938,87.99,164299997.0
2005-05-19 03:45:00,87.959,87.982,87.946,87.966,283300001.0
2005-05-19 03:46:00,87.956,87.987,87.936,87.96,242400001.0
2005-05-19 03:47:00,87.966,87.986,87.955,87.969,151599999.0
2005-05-19 03:48:00,87.949,87.976,87.939,87.942,268299995.0
2005-05-19 03:49:00,87.937,87.955,87.928,87.955,291200004.0
2005-05-19 03:50:00,87.949,87.969,87.932,87.953,320400000.0
2005-05-19 03:51:00,87.944,87.958,87.921,87.937,214900000.0
2005-05-19 03:52:00,87.947,87.978,87.944,87.962,339699998.0
2005-05-19 03:53:00,87.94,87.985,87.93,87.963,211400001.0
2005-05-19 03:54:00,87.968,87.982,87.946,87.959,297000001.0
2005-05-19 03:55:00,87.947,87.958,87.94,87.958,136100003.0
2005-05-19 03:56:00,87.962,87.978,87.956,87.965,258899997.0
2005-05-19 03:57:00,87.965,87.979,87.957,87.961,129100001.0
2005-05-19 03:58:00,87.961,87.978,87.947,87.969,229300000.0
2005-05-19 03:59:00,87.969,87.98,87.947,87.96,214599996.0
2005-05-19 04:00:00,87.954,87.971,87.934,87.954,232799998.0
2005-05-19 04:01:00,87.971,87.984,87.941,87.954,169700002.0
2005-05-19 04:02:00,87.926,87.969,87.924,87.944,225800004.0
2005-05-19 04:03:00,87.947,87.981,87.947,87.959,369900002.0
2005-05-19 04:04:00,87.952,87.981,87.931,87.931,294500001.0
2005-05-19 04:05:00,87.972,87.991,87.949,87.971,197100001.0
2005-05-19 04:06:00,87.952,87.967,87.922,87.939,212399999.0
2005-05-19 04:07:00,87.931,87.974,87.923,87.949,290600004.0
2005-05-19 04:08:00,87.94,87.967,87.927,87.954,229699999.0
2005-05-19 04:09:00,87.952,87.976,87.941,87.941,305699998.0
2005-05-19 04:10:00,87.955,87.972,87.936,87.957,252000000.0
2005-05-19 04:11:00,87.961,87.994,87.958,87.959,183699998.0
2005-05-19 04:12:00,87.978,87.989,87.964,87.98,282600005.0
2005-05-19 04:13:00,87.963,88.005,87.963,88.003,226199999.0
2005-05-19 04:14:00,87.968,88.001,87.967,87.98,286800002.0
2005-05-19 04:15:00,87.988,88.024,87.98,88.003,187799998.0
2005-05-19 04:16:00,87.983,88.026,87.966,88.004,228899997.0
2005-05-19 04:17:00,87.988,88.036,87.988,87.997,329600002.0
2005-05-19 04:18:00,87.971,88.013,87.963,88.013,215900003.0
2005-05-19 04:19:00,87.994,88.025,87.961,87.986,326699999.0
2005-05-19 04:20:00,87.978,88.013,87.975,88.009,247499996.0
2005-05-19 04:21:00,87.983,88.038,87.983,88.012,316999999.0
2005-05-19 04:22:00,88.005,88.031,87.992,88.025,232400000.0
2005-05-19 04:23:00,88.024,88.029,87.996,87.999,152399998.0
2005-05-19 04:24:00,88.018,88.028,87.999,88.002,275600007.0
2005-05-19 04:25:00,88.027,88.035,87.994,88.004,167499999.0
2005-05-19 04:26:00,88.02,88.048,88.02,88.036,122999999.0
2005-05-19 04:27:00,88.026,88.045,88.009,88.041,272499997.0
2005-05-19 04:28:00,88.047,88.101,88.045,88.101,202900000.0
2005-05-19 04:29:00,88.077,88.084,88.04,88.055,217300004.0
2005-05-19 04:30:00,88.055,88.075,88.044,88.06,200799999.0
2005-05-19 04:31:00,88.033,88.068,88.028,88.028,169999999.0
2005-05-19 04:32:00,88.051,88.066,88.042,88.057,181199997.0
2005-05-19 04:33:00,88.029,88.054,88.018,88.038,285899998.0
2005-05-19 04:34:00,88.042,88.054,88.018,88.018,244099994.0
2005-05-19 04:35:00,88.033,88.042,88.009,88.023,158900000.0
2005-05-19 04:36:00,88.024,88.05,88.018,88.027,195199998.0
2005-05-19 04:37:00,88.044,88.045,88.014,88.035,251300000.0
2005-05-19 04:38:00,88.03,88.051,88.016,88.03,267500002.0
2005-05-19 04:39:00,88.055,88.055,88.003,88.003,306699998.0
2005-05-19 04:40:00,88.028,88.032,87.992,88.007,198700001.0
2005-05-19 04:41:00,87.99,88.01,87.971,87.985,282399996.0
2005-05-19 04:42:00,87.982,87.996,87.956,87.974,158600000.0
2005-05-19 04:43:00,87.973,88.009,87.97,88.005,315600001.0
2005-05-19 04:44:00,88.005,88.01,87.965,87.965,317799999.0
2005-05-19 04:45:00,87.978,88.003,87.978,88.003,149900001.0
2005-05-19 04:46:00,88.006,88.009,87.974,87.98,258299997.0
2005-05-19 04:47:00,87.988,88.01,87.962,87.977,137100000.0
2005-05-19 04:48:00,88.002,88.014,87.953,87.984,290599999.0
2005-05-19 04:49:00,87.969,87.987,87.948,87.966,268499997.0
2005-05-19 04:50:00,87.967,87.993,87.951,87.993,183099998.0
2005-05-19 04:51:00,87.965,87.993,87.958,87.972,323100003.0
2005-05-19 04:52:00,87.971,87.996,87.969,87.978,268499995.0
2005-05-19 04:53:00,87.983,87.99,87.956,87.96,224900000.0
2005-05-19 04:54:00,87.952,87.979,87.951,87.978,372600003.0
2005-05-19 04:55:00,87.97,87.99,87.941,87.962,291300001.0
2005-05-19 04:56:00,87.972,87.99,87.949,87.955,125899998.0
2005-05-19 04:57:00,87.963,87.991,87.963,87.98,156400002.0
2005-05-19 04:58:00,87.985,87.988,87.951,87.988,149499997.0
2005-05-19 04:59:00,87.99,87.99,87.955,87.97,135999998.0
2005-05-19 05:00:00,87.982,87.99,87.96,87.978,257699997.0
2005-05-19 05:01:00,87.975,87.995,87.957,87.979,245899996.0
2005-05-19 05:02:00,87.962,87.978,87.938,87.956,217099999.0
2005-05-19 05:03:00,87.973,87.991,87.956,87.972,369499999.0
2005-05-19 05:04:00,87.987,87.987,87.95,87.974,160699997.0
2005-05-19 05:05:00,87.936,87.983,87.936,87.983,291000006.0
2005-05-19 05:06:00,87.966,87.967,87.909,87.914,336199997.0
2005-05-19 05:07:00,87.942,87.96,87.921,87.921,313999998.0
2005-05-19 05:08:00,87.929,87.952,87.913,87.913,139599999.0
2005-05-19 05:09:00,87.925,87.943,87.902,87.923,190599996.0
2005-05-19 05:10:00,87.906,87.93,87.894,87.923,169099997.0
2005-05-19 05:11:00,87.932,87.935,87.888,87.888,292700003.0
2005-05-19 05:12:00,87.934,87.944,87.907,87.941,225000003.0
2005-05-19 05:13:00,87.946,87.953,87.917,87.934,253099999.0
2005-05-19 05:14:00,87.935,87.945,87.917,87.928,115699998.0
2005-05-19 05:15:00,87.942,87.946,87.911,87.943,249500000.0
2005-05-19 05:16:00,87.925,87.96,87.914,87.944,143300000.0
2005-05-19 05:17:00,87.922,87.944,87.909,87.926,324999997.0
2005-05-19 05:18:00,87.946,87.956,87.917,87.935,295399998.0
2005-05-19 05:19:00,87.949,87.949,87.927,87.949,191200001.0
2005-05-19 05:20:00,87.915,87.948,87.903,87.903,228199997.0
2005-05-19 05:21:00,87.933,87.949,87.908,87.915,239400004.0
2005-05-19 05:22:00,87.945,87.96,87.907,87.907,280999998.0
2005-05-19 05:23:00,87.91,87.95,87.906,87.919,242199997.0
2005-05-19 05:24:00,87.928,87.948,87.9,87.923,130400002.0
2005-05-19 05:25:00,87.92,87.934,87.898,87.925,200900001.0
2005-05-19 05:26:00,87.915,87.938,87.908,87.927,352200000.0
2005-05-19 05:27:00,87.939,87.944,87.91,87.926,299800001.0
2005-05-19 05:28:00,87.902,87.925,87.888,87.89,315999998.0
2005-05-19 05:29:00,87.883,87.911,87.873,87.905,323099998.0
2005-05-19 05:30:00,87.893,87.909,87.875,87.892,275799998.0
2005-05-19 05:31:00,87.861,87.892,87.86,87.874,397199994.0
2005-05-19 05:32:00,87.865,87.9,87.865,87.895,228200000.0
2005-05-19 05:33:00,87.885,87.905,87.87,87.905,129199998.0
2005-05-19 05:34:00,87.861,87.897,87.861,87.872,227899998.0
2005-05-19 05:35:00,87.87,87.891,87.859,87.875,285899998.0
2005-05-19 05:36:00,87.864,87.895,87.864,87.889,236300000.0
2005-05-19 05:37:00,87.873,87.9,87.86,87.895,331899996.0
2005-05-19 05:38:00,87.848,87.91,87.848,87.91,284599998.0
2005-05-19 05:39:00,87.871,87.901,87.861,87.896,140999999.0
2005-05-19 05:40:00,87.877,87.91,87.876,87.905,266100000.0
2005-05-19 05:41:00,87.885,87.924,87.884,87.908,318500005.0
2005-05-19 05:42:00,87.888,87.939,87.888,87.929,273600000.0
2005-05-19 05:43:00,87.895,87.936,87.882,87.916,253999999.0
2005-05-19 05:44:00,87.919,87.943,87.901,87.918,264799998.0
2005-05-19 05:45:00,87.937,87.943,87.894,87.907,222799998.0
2005-05-19 05:46:00,87.932,87.94,87.898,87.904,283400001.0
2005-05-19 05:47:00,87.922,87.936,87.875,87.933,303799995.0
2005-05-19 05:48:00,87.923,87.942,87.895,87.913,167899998.0
2005-05-19 05:49:00,87.92,87.93,87.889,87.899,173400001.0
2005-05-19 05:50:00,87.89,87.911,87.867,87.867,229500001.0
2005-05-19 05:51:00,87.886,87.908,87.859,87.895,221799998.0
2005-05-19 05:52:00,87.881,87.905,87.867,87.878,197900003.0
2005-05-19 05:53:00,87.893,87.905,87.874,87.891,193599998.0
2005-05-19 05:54:00,87.89,87.895,87.86,87.86,198399997.0
2005-05-19 05:55:00,87.863,87.9,87.847,87.875,267699999.0
2005-05-19 05:56:00,87.868,87.9,87.866,87.9,221799999.0
2005-05-19 05:57:00,87.867,87.89,87.849,87.89,165199999.0
2005-05-19 05:58:00,87.875,87.881,87.855,87.855,183600000.0
2005-05-19 05:59:00,87.87,87.87,87.828,87.841,172399998.0
2005-05-19 06:00:00,87.845,87.886,87.836,87.845,251899998.0
2005-05-19 06:01:00,87.85,87.878,87.84,87.856,88200001.0
2005-05-19 06:02:00,87.876,87.886,87.849,87.853,306399998.0
2005-05-19 06:03:00,87.88,87.901,87.868,87.869,236400002.0
2005-05-19 06:04:00,87.873,87.894,87.862,87.862,168700001.0
2005-05-19 06:05:00,87.896,87.905,87.872,87.872,357200003.0
2005-05-19 06:06:00,87.887,87.9,87.86,87.876,296800002.0
2005-05-19 06:07:00,87.871,87.908,87.871,87.885,323899994.0
2005-05-19 06:08:00,87.901,87.901,87.866,87.875,167800000.0
2005-05-19 06:09:00,87.895,87.909,87.878,87.9,255099999.0
2005-05-19 06:10:00,87.9,87.908,87.864,87.864,210300003.0
2005-05-19 06:11:00,87.883,87.903,87.865,87.882,304499996.0
2005-05-19 06:12:00,87.904,87.916,87.869,87.9,234099999.0
2005-05-19 06:13:00,87.895,87.905,87.863,87.874,307199997.0
2005-05-19 06:14:00,87.897,87.924,87.87,87.885,81499998.0
2005-05-19 06:15:00,87.873,87.894,87.858,87.861,190500003.0
2005-05-19 06:16:00,87.86,87.889,87.854,87.861,303200001.0
2005-05-19 06:17:00,87.845,87.9,87.845,87.9,236400000.0
2005-05-19 06:18:00,87.866,87.89,87.837,87.839,177400000.0
2005-05-19 06:19:00,87.85,87.894,87.842,87.877,163999999.0
2005-05-19 06:20:00,87.856,87.89,87.843,87.873,255900001.0
2005-05-19 06:21:00,87.876,87.895,87.849,87.863,204500001.0
2005-05-19 06:22:00,87.878,87.894,87.858,87.873,208399998.0
2005-05-19 06:23:00,87.868,87.899,87.864,87.872,236800002.0
2005-05-19 06:24:00,87.906,87.906,87.866,87.876,152599999.0
2005-05-19 06:25:00,87.854,87.906,87.839,87.884,179800000.0
2005-05-19 06:26:00,87.866,87.904,87.864,87.899,284300002.0
2005-05-19 06:27:00,87.873,87.9,87.867,87.9,246300002.0
2005-05-19 06:28:00,87.885,87.904,87.856,87.877,241299995.0
2005-05-19 06:29:00,87.865,87.888,87.84,87.861,218900000.0
2005-05-19 06:30:00,87.874,87.902,87.859,87.889,211099997.0
2005-05-19 06:31:00,87.879,87.903,87.876,87.902,239000001.0
2005-05-19 06:32:00,87.888,87.93,87.888,87.93,171899999.0
2005-05-19 06:33:00,87.88,87.908,87.866,87.892,334600001.0
2005-05-19 06:34:00,87.903,87.903,87.862,87.862,155199999.0
2005-05-19 06:35:00,87.871,87.914,87.871,87.888,233200000.0
2005-05-19 06:36:00,87.902,87.912,87.888,87.89,264399998.0
2005-05-19 06:37:00,87.886,87.906,87.871,87.906,235399998.0
2005-05-19 06:38:00,87.861,87.889,87.849,87.874,245999999.0
2005-05-19 06:39:00,87.886,87.908,87.879,87.879,222599997.0
2005-05-19 06:40:00,87.881,87.899,87.871,87.891,215600004.0
2005-05-19 06:41:00,87.881,87.889,87.864,87.864,345199999.0
2005-05-19 06:42:00,87.873,87.9,87.845,87.858,239200002.0
2005-05-19 06:43:00,87.851,87.883,87.836,87.865,294799996.0
2005-05-19 06:44:00,87.878,87.89,87.848,87.86,183200000.0
2005-05-19 06:45:00,87.85,87.91,87.85,87.91,238000000.0
2005-05-19 06:46:00,87.9,87.91,87.865,87.874,209900002.0
2005-05-19 06:47:00,87.884,87.894,87.858,87.885,317900003.0
2005-05-19 06:48:00,87.874,87.896,87.866,87.892,223900001.0
2005-05-19 06:49:00,87.863,87.875,87.834,87.851,232299999.0
2005-05-19 06:50:00,87.85,87.898,87.843,87.843,353400002.0
2005-05-19 06:51:00,87.852,87.887,87.851,87.884,216699995.0
2005-05-19 06:52:00,87.879,87.901,87.861,87.901,216300000.0
2005-05-19 06:53:00,87.882,87.896,87.865,87.891,267700001.0
2005-05-19 06:54:00,87.884,87.905,87.867,87.892,342199997.0
2005-05-19 06:55:00,87.892,87.905,87.878,87.891,294800001.0
2005-05-19 06:56:00,87.899,87.902,87.876,87.876,184399999.0
2005-05-19 06:57:00,87.894,87.907,87.882,87.905,280699996.0
2005-05-19 06:58:00,87.893,87.914,87.886,87.907,262200000.0
2005-05-19 06:59:00,87.937,87.942,87.901,87.905,183099998.0
2005-05-19 07:00:00,87.909,87.93,87.893,87.911,256600001.0
2005-05-19 07:01:00,87.896,87.915,87.891,87.912,225800002.0
2005-05-19 07:02:00,87.906,87.938,87.896,87.925,301300000.0
2005-05-19 07:03:00,87.907,87.951,87.907,87.927,376000002.0
2005-05-19 07:04:00,87.89,87.944,87.89,87.933,105399999.0
2005-05-19 07:05:00,87.901,87.931,87.895,87.919,244500002.0
2005-05-19 07:06:00,87.936,87.953,87.904,87.915,312300003.0
2005-05-19 07:07:00,87.947,87.952,87.894,87.921,257599999.0
2005-05-19 07:08:00,87.927,87.935,87.907,87.911,205700000.0
2005-05-19 07:09:00,87.935,87.948,87.924,87.94,285399999.0
2005-05-19 07:10:00,87.937,87.944,87.902,87.902,269200001.0
2005-05-19 07:11:00,87.917,87.942,87.903,87.921,218100001.0
2005-05-19 07:12:00,87.909,87.939,87.899,87.907,211299999.0
2005-05-19 07:13:00,87.939,87.945,87.911,87.919,256299995.0
2005-05-19 07:14:00,87.928,87.955,87.906,87.917,282700001.0
2005-05-19 07:15:00,87.914,87.937,87.897,87.925,207999999.0
2005-05-19 07:16:00,87.894,87.939,87.894,87.935,254399995.0
2005-05-19 07:17:00,87.915,87.942,87.913,87.928,214600001.0
2005-05-19 07:18:00,87.952,87.952,87.917,87.917,166999999.0
2005-05-19 07:19:00,87.918,87.945,87.918,87.935,181699999.0
2005-05-19 07:20:00,87.937,87.945,87.905,87.905,194600000.0
2005-05-19 07:21:00,87.916,87.935,87.902,87.915,210299999.0
2005-05-19 07:22:00,87.926,87.945,87.911,87.934,321199999.0
2005-05-19 07:23:00,87.935,87.937,87.905,87.925,308199993.0
2005-05-19 07:24:00,87.927,87.956,87.926,87.956,250199997.0
2005-05-19 07:25:00,87.941,87.949,87.912,87.912,202900002.0
2005-05-19 07:26:00,87.928,87.95,87.914,87.926,379399998.0
2005-05-19 07:27:00,87.93,87.945,87.907,87.92,364600003.0
2005-05-19 07:28:00,87.923,87.953,87.921,87.947,227500001.0
2005-05-19 07:29:00,87.929,87.949,87.911,87.922,174200000.0
2005-05-19 07:30:00,87.921,87.951,87.92,87.951,126800000.0
2005-05-19 07:31:00,87.949,87.962,87.927,87.947,341800001.0
2005-05-19 07:32:00,87.946,87.954,87.92,87.927,264399995.0
2005-05-19 07:33:00,87.94,87.946,87.909,87.93,322999998.0
2005-05-19 07:34:00,87.936,87.952,87.919,87.935,213899997.0
2005-05-19 07:35:00,87.923,87.96,87.911,87.934,271800002.0
2005-05-19 07:36:00,87.92,87.95,87.916,87.941,301500003.0
2005-05-19 07:37:00,87.958,87.966,87.932,87.948,227800000.0
2005-05-19 07:38:00,87.92,87.957,87.896,87.932,268000000.0
2005-05-19 07:39:00,87.935,87.952,87.912,87.935,342299997.0
2005-05-19 07:40:00,87.945,87.953,87.921,87.926,217199999.0
2005-05-19 07:41:00,87.926,87.942,87.917,87.937,238900000.0
2005-05-19 07:42:00,87.933,87.961,87.926,87.942,168399998.0
2005-05-19 07:43:00,87.922,87.946,87.92,87.944,257799999.0
2005-05-19 07:44:00,87.926,87.962,87.926,87.945,139099999.0
2005-05-19 07:45:00,87.921,87.956,87.92,87.934,235499999.0
2005-05-19 07:46:00,87.937,87.937,87.892,87.914,255299997.0
2005-05-19 07:47:00,87.924,87.942,87.912,87.928,130899997.0
2005-05-19 07:48:00,87.917,87.95,87.917,87.935,147000001.0
2005-05-19 07:49:00,87.959,87.962,87.918,87.918,211599998.0
2005-05-19 07:50:00,87.96,87.965,87.918,87.918,207999998.0
2005-05-19 07:51:00,87.933,87.944,87.911,87.92,257400001.0
2005-05-19 07:52:00,87.927,87.954,87.909,87.93,235999996.0
2005-05-19 07:53:00,87.917,87.937,87.889,87.902,250600005.0
2005-05-19 07:54:00,87.927,87.927,87.9,87.92,217599999.0
2005-05-19 07:55:00,87.944,87.944,87.914,87.917,240499999.0
2005-05-19 07:56:00,87.898,87.947,87.898,87.929,315599997.0
2005-05-19 07:57:00,87.918,87.953,87.909,87.92,245899996.0
2005-05-19 07:58:00,87.951,87.952,87.908,87.909,267299997.0
2005-05-19 07:59:00,87.906,87.925,87.895,87.91,275700004.0
2005-05-19 08:00:00,87.927,87.931,87.887,87.887,179600001.0
2005-05-19 08:01:00,87.871,87.892,87.841,87.859,272000005.0
2005-05-19 08:02:00,87.866,87.882,87.837,87.848,287900003.0
2005-05-19 08:03:00,87.823,87.853,87.812,87.82,276399996.0
2005-05-19 08:04:00,87.846,87.849,87.814,87.819,339199999.0
2005-05-19 08:05:00,87.805,87.86,87.803,87.856,188600002.0
2005-05-19 08:06:00,87.83,87.855,87.825,87.84,250700000.0
2005-05-19 08:07:00,87.824,87.862,87.824,87.859,207300001.0
2005-05-19 08:08:00,87.848,87.87,87.839,87.852,155800000.0
2005-05-19 08:09:00,87.864,87.878,87.839,87.867,241700001.0
2005-05-19 08:10:00,87.835,87.855,87.822,87.837,210699999.0
2005-05-19 08:11:00,87.831,87.846,87.816,87.832,246899999.0
2005-05-19 08:12:00,87.836,87.841,87.812,87.812,288399999.0
2005-05-19 08:13:00,87.817,87.856,87.807,87.842,214500001.0
2005-05-19 08:14:00,87.872,87.872,87.827,87.827,281199996.0
2005-05-19 08:15:00,87.823,87.865,87.822,87.837,197000000.0
2005-05-19 08:16:00,87.874,87.874,87.832,87.859,209000002.0
2005-05-19 08:17:00,87.849,87.891,87.849,87.89,290999998.0
2005-05-19 08:18:00,87.876,87.886,87.854,87.858,219800001.0
2005-05-19 08:19:00,87.865,87.879,87.829,87.864,126099999.0
2005-05-19 08:20:00,87.881,87.904,87.873,87.89,214600001.0
2005-05-19 08:21:00,87.88,87.912,87.878,87.892,253900004.0
2005-05-19 08:22:00,87.88,87.892,87.857,87.857,262500000.0
2005-05-19 08:23:00,87.859,87.899,87.84,87.887,97600000.0
2005-05-19 08:24:00,87.874,87.89,87.853,87.871,316799999.0
2005-05-19 08:25:00,87.892,87.892,87.82,87.833,206799998.0
2005-05-19 08:26:00,87.844,87.861,87.827,87.842,143000001.0
2005-05-19 08:27:00,87.839,87.853,87.816,87.829,384899994.0
2005-05-19 08:28:00,87.864,87.873,87.838,87.849,251700001.0
2005-05-19 08:29:00,87.858,87.874,87.828,87.842,234099993.0
2005-05-19 08:30:00,87.878,87.894,87.85,87.875,225300004.0
2005-05-19 08:31:00,87.881,87.897,87.86,87.875,148300000.0
2005-05-19 08:32:00,87.861,87.899,87.861,87.879,287299995.0
2005-05-19 08:33:00,87.891,87.909,87.873,87.875,249799998.0
2005-05-19 08:34:00,87.883,87.908,87.866,87.874,167400000.0
2005-05-19 08:35:00,87.889,87.893,87.855,87.864,177400000.0
2005-05-19 08:36:00,87.845,87.878,87.839,87.878,232600000.0
2005-05-19 08:37:00,87.842,87.877,87.836,87.85,299599998.0
2005-05-19 08:38:00,87.856,87.871,87.839,87.843,291399993.0
2005-05-19 08:39:00,87.852,87.864,87.821,87.838,243599999.0
2005-05-19 08:40:00,87.865,87.866,87.844,87.848,112999999.0
2005-05-19 08:41:00,87.858,87.869,87.839,87.845,404700000.0
2005-05-19 08:42:00,87.864,87.867,87.833,87.842,272799993.0
2005-05-19 08:43:00,87.832,87.857,87.83,87.857,179399999.0
2005-05-19 08:44:00,87.835,87.874,87.82,87.86,153300003.0
2005-05-19 08:45:00,87.89,87.897,87.854,87.881,386900005.0
2005-05-19 08:46:00,87.898,87.905,87.871,87.897,191900000.0
2005-05-19 08:47:00,87.905,87.909,87.878,87.879,176700001.0
2005-05-19 08:48:00,87.905,87.921,87.882,87.891,266699998.0
2005-05-19 08:49:00,87.899,87.928,87.882,87.911,171600002.0
2005-05-19 08:50:00,87.881,87.943,87.854,87.923,300300000.0
2005-05-19 08:51:00,87.934,87.953,87.888,87.888,179299996.0
2005-05-19 08:52:00,87.925,87.93,87.876,87.881,220799998.0
2005-05-19 08:53:00,87.905,87.926,87.88,87.914,119700000.0
2005-05-19 08:54:00,87.935,87.945,87.91,87.941,217500001.0
2005-05-19 08:55:00,87.952,87.978,87.94,87.957,434899996.0
2005-05-19 08:56:00,87.97,87.992,87.946,87.973,299299998.0
2005-05-19 08:57:00,87.959,87.998,87.959,87.998,261699997.0
2005-05-19 08:58:00,87.993,88.009,87.98,87.999,148100000.0
2005-05-19 08:59:00,87.996,87.996,87.959,87.966,145499998.0
2005-05-19 09:00:00,87.977,87.999,87.959,87.984,275599998.0
2005-05-19 09:01:00,87.958,87.987,87.955,87.97,321699995.0
2005-05-19 09:02:00,87.973,87.993,87.958,87.992,184399998.0
2005-05-19 09:03:00,87.97,87.982,87.953,87.97,271300002.0
2005-05-19 09:04:00,87.935,87.975,87.935,87.943,251699999.0
2005-05-19 09:05:00,87.955,87.971,87.936,87.947,159200001.0
2005-05-19 09:06:00,87.965,87.965,87.926,87.93,184900002.0
2005-05-19 09:07:00,87.96,87.96,87.926,87.933,229300001.0
2005-05-19 09:08:00,87.92,87.961,87.92,87.941,229000001.0
2005-05-19 09:09:00,87.929,87.951,87.919,87.944,190199997.0
2005-05-19 09:10:00,87.921,87.933,87.899,87.899,247399999.0
2005-05-19 09:11:00,87.901,87.92,87.891,87.903,194100000.0
2005-05-19 09:12:00,87.886,87.922,87.881,87.9,298299995.0
2005-05-19 09:13:00,87.891,87.906,87.874,87.884,372799999.0
2005-05-19 09:14:00,87.89,87.92,87.878,87.878,147099999.0
2005-05-19 09:15:00,87.914,87.926,87.883,87.889,276399996.0
2005-05-19 09:16:00,87.899,87.921,87.89,87.894,294500001.0
2005-05-19 09:17:00,87.898,87.921,87.872,87.903,226899997.0
2005-05-19 09:18:00,87.906,87.93,87.882,87.912,372600002.0
2005-05-19 09:19:00,87.884,87.919,87.884,87.889,310599996.0
2005-05-19 09:20:00,87.912,87.932,87.896,87.908,322199998.0
2005-05-19 09:21:00,87.902,87.927,87.884,87.9,213100000.0
2005-05-19 09:22:00,87.876,87.919,87.876,87.904,201399998.0
2005-05-19 09:23:00,87.892,87.92,87.89,87.915,263799998.0
2005-05-19 09:24:00,87.891,87.913,87.88,87.892,360000001.0
2005-05-19 09:25:00,87.889,87.935,87.883,87.893,270399999.0
2005-05-19 09:26:00,87.879,87.891,87.858,87.858,276499999.0
2005-05-19 09:27:00,87.869,87.88,87.842,87.853,318600003.0
2005-05-19 09:28:00,87.854,87.881,87.84,87.872,406899998.0
2005-05-19 09:29:00,87.868,87.886,87.865,87.878,144000000.0
2005-05-19 09:30:00,87.863,87.897,87.861,87.87,151099998.0
2005-05-19 09:31:00,87.868,87.898,87.855,87.87,185699997.0
2005-05-19 09:32:00,87.863,87.884,87.861,87.88,216399996.0
2005-05-19 09:33:00,87.877,87.883,87.857,87.864,152399997.0
2005-05-19 09:34:00,87.866,87.887,87.849,87.867,209099997.0
2005-05-19 09:35:00,87.864,87.88,87.844,87.844,130200001.0
2005-05-19 09:36:00,87.864,87.885,87.849,87.883,241299994.0
2005-05-19 09:37:00,87.885,87.885,87.824,87.833,248599998.0
2005-05-19 09:38:00,87.844,87.892,87.841,87.87,241499998.0
2005-05-19 09:39:00,87.812,87.851,87.81,87.831,162400000.0
2005-05-19 09:40:00,87.852,87.864,87.822,87.834,211499998.0
2005-05-19 09:41:00,87.843,87.861,87.808,87.828,342999997.0
2005-05-19 09:42:00,87.819,87.839,87.8,87.839,397100001.0
2005-05-19 09:43:00,87.832,87.85,87.821,87.837,219199996.0
2005-05-19 09:44:00,87.848,87.864,87.811,87.832,245599998.0
2005-05-19 09:45:00,87.842,87.861,87.818,87.835,309899996.0
2005-05-19 09:46:00,87.838,87.86,87.832,87.836,363399997.0
2005-05-19 09:47:00,87.833,87.853,87.817,87.825,327899999.0
2005-05-19 09:48:00,87.828,87.84,87.811,87.825,145599999.0
2005-05-19 09:49:00,87.794,87.842,87.794,87.815,240399999.0
2005-05-19 09:50:00,87.842,87.859,87.82,87.838,348300000.0
2005-05-19 09:51:00,87.821,87.848,87.801,87.832,278199997.0
2005-05-19 09:52:00,87.825,87.865,87.825,87.85,211199997.0
2005-05-19 09:53:00,87.843,87.843,87.787,87.821,213799997.0
2005-05-19 09:54:00,87.813,87.846,87.795,87.838,191700001.0
2005-05-19 09:55:00,87.817,87.85,87.81,87.846,331199999.0
2005-05-19 09:56:00,87.85,87.855,87.829,87.838,264199999.0
2005-05-19 09:57:00,87.867,87.868,87.837,87.838,388999996.0
2005-05-19 09:58:00,87.823,87.847,87.82,87.835,312700001.0
2005-05-19 09:59:00,87.824,87.856,87.821,87.821,314700003.0
2005-05-19 10:00:00,87.825,87.856,87.821,87.835,225900000.0
2005-05-19 10:01:00,87.839,87.864,87.82,87.844,173600000.0
2005-05-19 10:02:00,87.838,87.866,87.835,87.847,270999997.0
2005-05-19 10:03:00,87.828,87.864,87.826,87.85,257599997.0
2005-05-19 10:04:00,87.833,87.87,87.833,87.841,268400004.0
2005-05-19 10:05:00,87.839,87.866,87.816,87.863,282100002.0
2005-05-19 10:06:00,87.858,87.873,87.835,87.853,355499999.0
2005-05-19 10:07:00,87.872,87.892,87.844,87.875,239500001.0
2005-05-19 10:08:00,87.872,87.878,87.841,87.841,310799996.0
2005-05-19 10:09:00,87.85,87.876,87.833,87.849,159200000.0
2005-05-19 10:10:00,87.852,87.874,87.833,87.848,294399995.0
2005-05-19 10:11:00,87.832,87.893,87.82,87.874,273800003.0
2005-05-19 10:12:00,87.863,87.867,87.834,87.834,288100003.0
2005-05-19 10:13:00,87.838,87.874,87.828,87.873,283400001.0
2005-05-19 10:14:00,87.803,87.843,87.801,87.825,181199999.0
2005-05-19 10:15:00,87.837,87.861,87.834,87.84,229099998.0
2005-05-19 10:16:00,87.851,87.858,87.819,87.835,186199999.0
2005-05-19 10:17:00,87.835,87.862,87.835,87.862,306900003.0
2005-05-19 10:18:00,87.847,87.873,87.833,87.857,229000000.0
2005-05-19 10:19:00,87.864,87.874,87.84,87.841,393499996.0
2005-05-19 10:20:00,87.852,87.872,87.824,87.858,265899998.0
2005-05-19 10:21:00,87.842,87.866,87.835,87.845,255700000.0
2005-05-19 10:22:00,87.856,87.878,87.832,87.84,239400001.0
2005-05-19 10:23:00,87.82,87.877,87.806,87.874,204600002.0
2005-05-19 10:24:00,87.833,87.859,87.817,87.843,221000004.0
2005-05-19 10:25:00,87.842,87.849,87.813,87.822,311699996.0
2005-05-19 10:26:00,87.84,87.871,87.826,87.839,221899997.0
2005-05-19 10:27:00,87.813,87.852,87.813,87.823,243499999.0
2005-05-19 10:28:00,87.813,87.834,87.792,87.797,274700000.0
2005-05-19 10:29:00,87.814,87.845,87.807,87.817,111599998.0
2005-05-19 10:30:00,87.828,87.872,87.825,87.864,215799999.0
2005-05-19 10:31:00,87.815,87.856,87.781,87.856,114899999.0
2005-05-19 10:32:00,87.818,87.84,87.799,87.803,270799995.0
2005-05-19 10:33:00,87.81,87.83,87.792,87.796,126000002.0
2005-05-19 10:34:00,87.803,87.826,87.785,87.81,308199996.0
2005-05-19 10:35:00,87.786,87.808,87.774,87.788,232099997.0
2005-05-19 10:36:00,87.802,87.821,87.771,87.785,255600001.0
2005-05-19 10:37:00,87.765,87.814,87.752,87.793,312599997.0
2005-05-19 10:38:00,87.79,87.821,87.783,87.803,288800000.0
2005-05-19 10:39:00,87.825,87.842,87.802,87.809,310100002.0
2005-05-19 10:40:00,87.811,87.846,87.803,87.819,267599999.0
2005-05-19 10:41:00,87.828,87.847,87.819,87.842,225600001.0
2005-05-19 10:42:00,87.83,87.854,87.826,87.838,209699999.0
2005-05-19 10:43:00,87.826,87.849,87.809,87.844,242099997.0
2005-05-19 10:44:00,87.837,87.878,87.821,87.839,437699994.0
2005-05-19 10:45:00,87.824,87.863,87.817,87.833,251400000.0
2005-05-19 10:46:00,87.818,87.855,87.818,87.839,248900000.0
2005-05-19 10:47:00,87.831,87.865,87.823,87.865,236700003.0
2005-05-19 10:48:00,87.825,87.867,87.807,87.838,244699995.0
2005-05-19 10:49:00,87.858,87.866,87.824,87.836,370099995.0
2005-05-19 10:50:00,87.842,87.844,87.816,87.831,249800000.0
2005-05-19 10:51:00,87.804,87.837,87.794,87.823,393999996.0
2005-05-19 10:52:00,87.792,87.834,87.792,87.82,203400001.0
2005-05-19 10:53:00,87.795,87.832,87.785,87.825,272000001.0
2005-05-19 10:54:00,87.802,87.841,87.789,87.838,278399999.0
2005-05-19 10:55:00,87.815,87.856,87.812,87.856,277000001.0
2005-05-19 10:56:00,87.838,87.839,87.791,87.807,246799998.0
2005-05-19 10:57:00,87.813,87.831,87.799,87.808,218500000.0
2005-05-19 10:58:00,87.824,87.832,87.797,87.812,221900002.0
2005-05-19 10:59:00,87.78,87.822,87.78,87.816,241599996.0
2005-05-19 11:00:00,87.829,87.837,87.788,87.799,254399999.0
2005-05-19 11:01:00,87.811,87.811,87.767,87.782,126199999.0
2005-05-19 11:02:00,87.793,87.821,87.792,87.817,136700000.0
2005-05-19 11:03:00,87.82,87.854,87.795,87.834,356700004.0
2005-05-19 11:04:00,87.809,87.83,87.795,87.821,201100003.0
2005-05-19 11:05:00,87.8,87.841,87.786,87.794,230299999.0
2005-05-19 11:06:00,87.805,87.832,87.803,87.826,145200000.0
2005-05-19 11:07:00,87.798,87.845,87.793,87.826,145900000.0
2005-05-19 11:08:00,87.806,87.854,87.797,87.844,187600002.0
2005-05-19 11:09:00,87.821,87.856,87.815,87.84,249800000.0
2005-05-19 11:10:00,87.82,87.845,87.809,87.818,236299997.0
2005-05-19 11:11:00,87.82,87.856,87.802,87.832,301700000.0
2005-05-19 11:12:00,87.851,87.851,87.816,87.826,227999997.0
2005-05-19 11:13:00,87.837,87.858,87.805,87.824,206900000.0
2005-05-19 11:14:00,87.801,87.823,87.776,87.787,391800000.0
2005-05-19 11:15:00,87.768,87.794,87.759,87.769,413700002.0
2005-05-19 11:16:00,87.804,87.824,87.788,87.804,185999996.0
2005-05-19 11:17:00,87.79,87.816,87.784,87.802,242500000.0
2005-05-19 11:18:00,87.798,87.838,87.791,87.8,440599999.0
2005-05-19 11:19:00,87.807,87.842,87.803,87.842,257999999.0
2005-05-19 11:20:00,87.805,87.834,87.792,87.797,354399999.0
2005-05-19 11:21:00,87.796,87.804,87.767,87.784,352400003.0
2005-05-19 11:22:00,87.799,87.838,87.799,87.835,201099997.0
2005-05-19 11:23:00,87.845,87.845,87.797,87.797,103999999.0
2005-05-19 11:24:00,87.788,87.817,87.787,87.804,191799998.0
2005-05-19 11:25:00,87.804,87.853,87.8,87.848,163599999.0
2005-05-19 11:26:00,87.853,87.884,87.827,87.866,285100000.0
2005-05-19 11:27:00,87.862,87.879,87.849,87.865,223700000.0
2005-05-19 11:28:00,87.889,87.889,87.843,87.843,184300000.0
2005-05-19 11:29:00,87.854,87.888,87.843,87.848,239699998.0
2005-05-19 11:30:00,87.829,87.863,87.821,87.863,266199999.0
2005-05-19 11:31:00,87.843,87.859,87.831,87.85,314799998.0
2005-05-19 11:32:00,87.874,87.884,87.832,87.847,262099995.0
2005-05-19 11:33:00,87.852,87.866,87.818,87.818,266399998.0
2005-05-19 11:34:00,87.842,87.866,87.827,87.851,436800003.0
2005-05-19 11:35:00,87.823,87.872,87.823,87.86,298899999.0
2005-05-19 11:36:00,87.845,87.851,87.818,87.826,262500006.0
2005-05-19 11:37:00,87.844,87.866,87.817,87.832,238999997.0
2005-05-19 11:38:00,87.829,87.861,87.826,87.849,221800001.0
2005-05-19 11:39:00,87.835,87.868,87.835,87.858,266800001.0
2005-05-19 11:40:00,87.873,87.895,87.843,87.868,254900000.0
2005-05-19 11:41:00,87.866,87.881,87.824,87.854,333399997.0
2005-05-19 11:42:00,87.853,87.865,87.833,87.843,165899998.0
2005-05-19 11:43:00,87.831,87.871,87.827,87.853,169299996.0
2005-05-19 11:44:00,87.839,87.872,87.839,87.86,330099998.0
2005-05-19 11:45:00,87.839,87.862,87.825,87.862,280000000.0
2005-05-19 11:46:00,87.837,87.866,87.833,87.835,274900001.0
2005-05-19 11:47:00,87.858,87.89,87.852,87.868,265299998.0
2005-05-19 11:48:00,87.867,87.901,87.867,87.894,161999998.0
2005-05-19 11:49:00,87.889,87.889,87.854,87.854,275399996.0
2005-05-19 11:50:00,87.845,87.875,87.843,87.866,242999997.0
2005-05-19 11:51:00,87.865,87.888,87.85,87.868,192300004.0
2005-05-19 11:52:00,87.842,87.89,87.83,87.878,275799998.0
2005-05-19 11:53:00,87.892,87.893,87.854,87.857,319500000.0
2005-05-19 11:54:00,87.875,87.89,87.84,87.84,186200001.0
2005-05-19 11:55:00,87.875,87.901,87.857,87.901,266999998.0
2005-05-19 11:56:00,87.873,87.898,87.862,87.883,267100000.0
2005-05-19 11:57:00,87.869,87.894,87.854,87.872,188699999.0
2005-05-19 11:58:00,87.841,87.898,87.841,87.893,210199996.0
2005-05-19 11:59:00,87.876,87.896,87.856,87.872,283799997.0
2005-05-19 12:00:00,87.871,87.911,87.86,87.911,242200003.0
2005-05-19 12:01:00,87.876,87.906,87.876,87.881,230200002.0
2005-05-19 12:02:00,87.917,87.917,87.874,87.899,249500001.0
2005-05-19 12:03:00,87.877,87.925,87.875,87.906,238000000.0
2005-05-19 12:04:00,87.887,87.91,87.87,87.893,224199998.0
2005-05-19 12:05:00,87.877,87.896,87.856,87.89,338300000.0
2005-05-19 12:06:00,87.903,87.913,87.869,87.896,365800005.0
2005-05-19 12:07:00,87.896,87.912,87.878,87.895,205299999.0
2005-05-19 12:08:00,87.91,87.93,87.895,87.914,219400002.0
2005-05-19 12:09:00,87.91,87.93,87.874,87.885,167099997.0
2005-05-19 12:10:00,87.887,87.919,87.866,87.875,187599998.0
2005-05-19 12:11:00,87.873,87.898,87.849,87.868,254500000.0
2005-05-19 12:12:00,87.855,87.898,87.84,87.865,367199999.0
2005-05-19 12:13:00,87.87,87.898,87.85,87.852,192999999.0
2005-05-19 12:14:00,87.89,87.89,87.86,87.875,363899995.0
2005-05-19 12:15:00,87.862,87.89,87.849,87.881,263299996.0
2005-05-19 12:16:00,87.887,87.899,87.863,87.866,181299999.0
2005-05-19 12:17:00,87.889,87.889,87.835,87.835,292699996.0
2005-05-19 12:18:00,87.855,87.889,87.843,87.869,188600000.0
2005-05-19 12:19:00,87.868,87.901,87.863,87.881,372599996.0
2005-05-19 12:20:00,87.882,87.89,87.856,87.861,232500005.0
2005-05-19 12:21:00,87.857,87.889,87.847,87.864,337200001.0
2005-05-19 12:22:00,87.874,87.893,87.846,87.893,293599999.0
2005-05-19 12:23:00,87.857,87.895,87.857,87.872,212399997.0
2005-05-19 12:24:00,87.849,87.899,87.847,87.88,193899999.0
2005-05-19 12:25:00,87.838,87.869,87.838,87.84,209800004.0
2005-05-19 12:26:00,87.847,87.864,87.833,87.85,145999999.0
2005-05-19 12:27:00,87.848,87.875,87.838,87.869,200799995.0
2005-05-19 12:28:00,87.836,87.86,87.829,87.842,261699999.0
2005-05-19 12:29:00,87.84,87.875,87.834,87.864,312500001.0
2005-05-19 12:30:00,87.843,87.86,87.827,87.827,195299997.0
2005-05-19 12:31:00,87.853,87.861,87.825,87.825,267899999.0
2005-05-19 12:32:00,87.839,87.871,87.834,87.865,314000002.0
2005-05-19 12:33:00,87.829,87.875,87.829,87.845,331299999.0
2005-05-19 12:34:00,87.819,87.864,87.819,87.838,193899996.0
2005-05-19 12:35:00,87.836,87.866,87.829,87.845,219699998.0
2005-05-19 12:36:00,87.839,87.859,87.816,87.825,236199999.0
2005-05-19 12:37:00,87.827,87.864,87.827,87.856,143600001.0
2005-05-19 12:38:00,87.862,87.877,87.84,87.862,290099997.0
2005-05-19 12:39:00,87.869,87.91,87.858,87.893,185800001.0
2005-05-19 12:40:00,87.858,87.896,87.857,87.857,261900000.0
2005-05-19 12:41:00,87.872,87.889,87.866,87.869,310999999.0
2005-05-19 12:42:00,87.851,87.881,87.851,87.879,132400001.0
2005-05-19 12:43:00,87.887,87.904,87.864,87.895,274300000.0
2005-05-19 12:44:00,87.908,87.913,87.863,87.875,122499997.0
2005-05-19 12:45:00,87.872,87.897,87.863,87.885,347799996.0
2005-05-19 12:46:00,87.859,87.889,87.849,87.859,275399996.0
2005-05-19 12:47:00,87.827,87.882,87.827,87.88,283299997.0
2005-05-19 12:48:00,87.87,87.895,87.866,87.883,214499998.0
2005-05-19 12:49:00,87.894,87.903,87.87,87.882,274400005.0
2005-05-19 12:50:00,87.898,87.914,87.878,87.914,184399999.0
2005-05-19 12:51:00,87.887,87.92,87.887,87.913,210200002.0
2005-05-19 12:52:00,87.937,87.937,87.894,87.911,192499999.0
2005-05-19 12:53:00,87.906,87.925,87.855,87.855,154499997.0
2005-05-19 12:54:00,87.911,87.924,87.89,87.893,289999998.0
2005-05-19 12:55:00,87.905,87.923,87.876,87.912,223800001.0
2005-05-19 12:56:00,87.927,87.927,87.894,87.924,200800000.0
2005-05-19 12:57:00,87.899,87.908,87.876,87.883,192900001.0
2005-05-19 12:58:00,87.905,87.905,87.853,87.853,276399999.0
2005-05-19 12:59:00,87.888,87.916,87.88,87.88,341900004.0
2005-05-19 13:00:00,87.926,87.927,87.889,87.899,268799998.0
2005-05-19 13:01:00,87.891,87.921,87.888,87.917,289600002.0
2005-05-19 13:02:00,87.922,87.926,87.879,87.879,234600001.0
2005-05-19 13:03:00,87.913,87.925,87.889,87.907,185500000.0
2005-05-19 13:04:00,87.92,87.924,87.885,87.888,245100000.0
2005-05-19 13:05:00,87.919,87.923,87.89,87.893,270799995.0
2005-05-19 13:06:00,87.891,87.915,87.871,87.915,163300000.0
2005-05-19 13:07:00,87.878,87.919,87.849,87.866,343199993.0
2005-05-19 13:08:00,87.863,87.904,87.859,87.899,235800000.0
2005-05-19 13:09:00,87.861,87.899,87.857,87.895,261899996.0
2005-05-19 13:10:00,87.878,87.927,87.876,87.898,419999999.0
2005-05-19 13:11:00,87.882,87.898,87.864,87.881,291700000.0
2005-05-19 13:12:00,87.886,87.908,87.869,87.875,321899999.0
2005-05-19 13:13:00,87.884,87.907,87.865,87.88,225999999.0
2005-05-19 13:14:00,87.901,87.925,87.885,87.895,373899994.0
2005-05-19 13:15:00,87.912,87.915,87.856,87.856,188599997.0
2005-05-19 13:16:00,87.9,87.905,87.864,87.868,187200003.0
2005-05-19 13:17:00,87.87,87.892,87.835,87.88,285300002.0
2005-05-19 13:18:00,87.863,87.885,87.851,87.862,271200000.0
2005-05-19 13:19:00,87.884,87.905,87.867,87.881,271899998.0
2005-05-19 13:20:00,87.89,87.907,87.87,87.891,240099996.0
2005-05-19 13:21:00,87.868,87.894,87.86,87.872,153699998.0
2005-05-19 13:22:00,87.885,87.908,87.863,87.895,384099999.0
2005-05-19 13:23:00,87.88,87.89,87.86,87.87,224900002.0
2005-05-19 13:24:00,87.892,87.893,87.865,87.869,263400000.0
2005-05-19 13:25:00,87.869,87.869,87.816,87.824,277700002.0
2005-05-19 13:26:00,87.855,87.855,87.816,87.841,177099999.0
2005-05-19 13:27:00,87.842,87.9,87.827,87.871,265600002.0
2005-05-19 13:28:00,87.87,87.897,87.85,87.868,148000001.0
2005-05-19 13:29:00,87.879,87.895,87.86,87.877,175599996.0
2005-05-19 13:30:00,87.887,87.89,87.85,87.861,268700001.0
2005-05-19 13:31:00,87.893,87.9,87.866,87.873,116300000.0
2005-05-19 13:32:00,87.876,87.905,87.873,87.905,224199997.0
2005-05-19 13:33:00,87.88,87.894,87.862,87.87,253800001.0
2005-05-19 13:34:00,87.885,87.902,87.862,87.898,209499999.0
2005-05-19 13:35:00,87.884,87.9,87.852,87.885,332400000.0
2005-05-19 13:36:00,87.889,87.895,87.857,87.859,189799999.0
2005-05-19 13:37:00,87.874,87.88,87.844,87.846,294600000.0
2005-05-19 13:38:00,87.86,87.874,87.837,87.838,203300004.0
2005-05-19 13:39:00,87.873,87.874,87.841,87.86,141100002.0
2005-05-19 13:40:00,87.879,87.895,87.85,87.878,172700000.0
2005-05-19 13:41:00,87.872,87.924,87.871,87.903,235000000.0
2005-05-19 13:42:00,87.9,87.919,87.88,87.91,200699999.0
2005-05-19 13:43:00,87.898,87.906,87.876,87.88,216299999.0
2005-05-19 13:44:00,87.883,87.898,87.862,87.862,316000001.0
2005-05-19 13:45:00,87.833,87.864,87.819,87.833,129400001.0
2005-05-19 13:46:00,87.83,87.85,87.809,87.829,223299997.0
2005-05-19 13:47:00,87.815,87.867,87.815,87.863,312599999.0
2005-05-19 13:48:00,87.869,87.872,87.84,87.847,246999998.0
2005-05-19 13:49:00,87.828,87.867,87.826,87.862,232599996.0
2005-05-19 13:50:00,87.856,87.873,87.825,87.835,358099999.0
2005-05-19 13:51:00,87.833,87.854,87.818,87.821,247100002.0
2005-05-19 13:52:00,87.813,87.847,87.8,87.805,204900002.0
2005-05-19 13:53:00,87.79,87.819,87.79,87.811,209700000.0
2005-05-19 13:54:00,87.765,87.82,87.765,87.817,277800001.0
2005-05-19 13:55:00,87.815,87.828,87.799,87.825,259999997.0
2005-05-19 13:56:00,87.815,87.834,87.806,87.818,286300002.0
2005-05-19 13:57:00,87.797,87.819,87.781,87.801,215500002.0
2005-05-19 13:58:00,87.804,87.816,87.775,87.792,226099997.0
2005-05-19 13:59:00,87.811,87.811,87.769,87.769,111600000.0
2005-05-19 14:00:00,87.793,87.804,87.765,87.79,210699998.0
2005-05-19 14:01:00,87.815,87.832,87.795,87.817,237499999.0
2005-05-19 14:02:00,87.819,87.844,87.799,87.808,210700002.0
2005-05-19 14:03:00,87.806,87.827,87.788,87.818,331000004.0
2005-05-19 14:04:00,87.82,87.827,87.795,87.795,265600000.0
2005-05-19 14:05:00,87.825,87.825,87.791,87.811,204599999.0
2005-05-19 14:06:00,87.788,87.828,87.775,87.809,220999999.0
2005-05-19 14:07:00,87.808,87.826,87.788,87.804,198700004.0
2005-05-19 14:08:00,87.805,87.814,87.781,87.804,273399995.0
2005-05-19 14:09:00,87.799,87.839,87.785,87.802,228699998.0
2005-05-19 14:10:00,87.821,87.833,87.785,87.833,291799997.0
2005-05-19 14:11:00,87.804,87.831,87.778,87.81,139500000.0
2005-05-19 14:12:00,87.814,87.833,87.803,87.819,231500000.0
2005-05-19 14:13:00,87.806,87.827,87.801,87.823,258300003.0
2005-05-19 14:14:00,87.816,87.846,87.808,87.833,302100000.0
2005-05-19 14:15:00,87.838,87.848,87.801,87.825,200800000.0
2005-05-19 14:16:00,87.835,87.846,87.813,87.83,270499997.0
2005-05-19 14:17:00,87.828,87.843,87.812,87.822,175700002.0
2005-05-19 14:18:00,87.833,87.858,87.814,87.832,236699999.0
2005-05-19 14:19:00,87.84,87.851,87.817,87.824,228799997.0
2005-05-19 14:20:00,87.846,87.867,87.815,87.831,291700000.0
2005-05-19 14:21:00,87.841,87.855,87.821,87.855,141500001.0
2005-05-19 14:22:00,87.845,87.875,87.839,87.854,320100000.0
2005-05-19 14:23:00,87.839,87.875,87.827,87.833,266000000.0
2005-05-19 14:24:00,87.837,87.865,87.824,87.851,211700002.0
2005-05-19 14:25:00,87.818,87.878,87.811,87.844,211600001.0
2005-05-19 14:26:00,87.854,87.891,87.847,87.873,181599997.0
2005-05-19 14:27:00,87.88,87.898,87.853,87.898,332099999.0
2005-05-19 14:28:00,87.89,87.947,87.89,87.915,257100000.0
2005-05-19 14:29:00,87.93,87.94,87.909,87.915,258299999.0
2005-05-19 14:30:00,87.91,87.924,87.881,87.9,241999995.0
2005-05-19 14:31:00,87.887,87.923,87.844,87.893,337600004.0
2005-05-19 14:32:00,87.924,87.931,87.889,87.897,242200001.0
2005-05-19 14:33:00,87.896,87.927,87.886,87.916,269000001.0
2005-05-19 14:34:00,87.896,87.929,87.889,87.907,164300005.0
2005-05-19 14:35:00,87.892,87.912,87.875,87.879,155400002.0
2005-05-19 14:36:00,87.887,87.904,87.861,87.87,336399997.0
2005-05-19 14:37:00,87.879,87.9,87.855,87.888,167899998.0
2005-05-19 14:38:00,87.87,87.899,87.855,87.856,427499999.0
2005-05-19 14:39:00,87.845,87.864,87.828,87.855,200000002.0
2005-05-19 14:40:00,87.874,87.898,87.835,87.854,252500001.0
2005-05-19 14:41:00,87.866,87.885,87.828,87.83,239600003.0
2005-05-19 14:42:00,87.834,87.87,87.826,87.869,181299999.0
2005-05-19 14:43:00,87.851,87.885,87.841,87.878,263099994.0
2005-05-19 14:44:00,87.862,87.878,87.834,87.867,316899998.0
2005-05-19 14:45:00,87.838,87.87,87.818,87.855,267299999.0
2005-05-19 14:46:00,87.838,87.868,87.83,87.868,198800002.0
2005-05-19 14:47:00,87.858,87.878,87.845,87.852,321600004.0
2005-05-19 14:48:00,87.85,87.874,87.839,87.842,204400000.0
2005-05-19 14:49:00,87.862,87.881,87.839,87.839,150299999.0
2005-05-19 14:50:00,87.85,87.881,87.831,87.852,359100001.0
2005-05-19 14:51:00,87.881,87.884,87.846,87.846,246000000.0
2005-05-19 14:52:00,87.855,87.875,87.841,87.86,195500000.0
2005-05-19 14:53:00,87.839,87.876,87.833,87.843,301299999.0
2005-05-19 14:54:00,87.833,87.864,87.828,87.845,245700000.0
2005-05-19 14:55:00,87.852,87.871,87.819,87.826,329199998.0
2005-05-19 14:56:00,87.838,87.864,87.816,87.833,384100002.0
2005-05-19 14:57:00,87.84,87.863,87.816,87.827,462699997.0
2005-05-19 14:58:00,87.859,87.869,87.819,87.833,199899998.0
2005-05-19 14:59:00,87.848,87.858,87.786,87.818,272900004.0
2005-05-19 15:00:00,87.831,87.847,87.813,87.837,220699995.0
2005-05-19 15:01:00,87.829,87.854,87.813,87.833,370200001.0
2005-05-19 15:02:00,87.802,87.838,87.802,87.824,279200001.0
2005-05-19 15:03:00,87.83,87.83,87.781,87.792,95900001.0
2005-05-19 15:04:00,87.82,87.833,87.796,87.816,230400002.0
2005-05-19 15:05:00,87.827,87.849,87.808,87.824,163899998.0
2005-05-19 15:06:00,87.813,87.855,87.807,87.855,183299997.0
2005-05-19 15:07:00,87.825,87.849,87.81,87.832,219500000.0
2005-05-19 15:08:00,87.831,87.839,87.808,87.836,302599996.0
2005-05-19 15:09:00,87.818,87.843,87.798,87.843,250000003.0
2005-05-19 15:10:00,87.809,87.852,87.805,87.835,239899999.0
2005-05-19 15:11:00,87.832,87.846,87.804,87.837,316500001.0
2005-05-19 15:12:00,87.828,87.846,87.812,87.834,138200000.0
2005-05-19 15:13:00,87.823,87.84,87.803,87.818,250299997.0
2005-05-19 15:14:00,87.817,87.834,87.796,87.814,308799999.0
2005-05-19 15:15:00,87.806,87.832,87.8,87.821,269900004.0
2005-05-19 15:16:00,87.805,87.85,87.804,87.82,291199993.0
2005-05-19 15:17:00,87.792,87.832,87.792,87.821,341599996.0
2005-05-19 15:18:00,87.812,87.833,87.803,87.803,306899998.0
2005-05-19 15:19:00,87.827,87.831,87.798,87.8,316599996.0
2005-05-19 15:20:00,87.811,87.847,87.794,87.815,132900001.0
2005-05-19 15:21:00,87.799,87.839,87.798,87.838,343199998.0
2005-05-19 15:22:00,87.828,87.856,87.792,87.822,210900001.0
2005-05-19 15:23:00,87.814,87.857,87.8,87.818,356900003.0
2005-05-19 15:24:00,87.794,87.817,87.782,87.8,271699999.0
2005-05-19 15:25:00,87.784,87.816,87.779,87.816,187700002.0
2005-05-19 15:26:00,87.792,87.83,87.792,87.828,198600004.0
2005-05-19 15:27:00,87.781,87.822,87.776,87.818,308699997.0
2005-05-19 15:28:00,87.812,87.831,87.799,87.811,320000001.0
2005-05-19 15:29:00,87.808,87.834,87.79,87.813,351299994.0
2005-05-19 15:30:00,87.841,87.841,87.798,87.798,226699998.0
2005-05-19 15:31:00,87.817,87.825,87.784,87.808,255499996.0
2005-05-19 15:32:00,87.823,87.836,87.805,87.822,269700003.0
2005-05-19 15:33:00,87.832,87.846,87.788,87.788,243399999.0
2005-05-19 15:34:00,87.817,87.819,87.792,87.796,274999996.0
2005-05-19 15:35:00,87.814,87.819,87.784,87.794,200599998.0
2005-05-19 15:36:00,87.819,87.823,87.791,87.804,371499994.0
2005-05-19 15:37:00,87.792,87.812,87.789,87.802,164800002.0
2005-05-19 15:38:00,87.783,87.818,87.783,87.818,228499999.0
2005-05-19 15:39:00,87.812,87.825,87.781,87.781,227400002.0
2005-05-19 15:40:00,87.789,87.804,87.78,87.799,244599996.0
2005-05-19 15:41:00,87.793,87.837,87.787,87.807,350600002.0
2005-05-19 15:42:00,87.791,87.813,87.771,87.772,231999996.0
2005-05-19 15:43:00,87.808,87.817,87.787,87.8,270400002.0
2005-05-19 15:44:00,87.804,87.804,87.769,87.784,225599998.0
2005-05-19 15:45:00,87.797,87.811,87.759,87.76,293100001.0
2005-05-19 15:46:00,87.787,87.816,87.777,87.803,351399998.0
2005-05-19 15:47:00,87.797,87.816,87.783,87.786,181399998.0
2005-05-19 15:48:00,87.783,87.815,87.782,87.792,132600001.0
2005-05-19 15:49:00,87.815,87.815,87.785,87.791,270499997.0
2005-05-19 15:50:00,87.801,87.828,87.789,87.794,382400003.0
2005-05-19 15:51:00,87.8,87.824,87.79,87.805,234300001.0
2005-05-19 15:52:00,87.805,87.847,87.787,87.825,291299999.0
2005-05-19 15:53:00,87.852,87.852,87.78,87.782,282500001.0
2005-05-19 15:54:00,87.798,87.809,87.756,87.782,147099997.0
2005-05-19 15:55:00,87.788,87.833,87.781,87.816,190399997.0
2005-05-19 15:56:00,87.797,87.836,87.779,87.793,414700000.0
2005-05-19 15:57:00,87.794,87.837,87.791,87.837,298999997.0
2005-05-19 15:58:00,87.835,87.855,87.814,87.824,302499995.0
2005-05-19 15:59:00,87.819,87.844,87.802,87.842,200300000.0
2005-05-19 16:00:00,87.827,87.838,87.803,87.815,159100000.0
2005-05-19 16:01:00,87.813,87.839,87.79,87.807,288200002.0
2005-05-19 16:02:00,87.797,87.824,87.773,87.794,181599998.0
2005-05-19 16:03:00,87.8,87.828,87.786,87.808,289100000.0
2005-05-19 16:04:00,87.808,87.828,87.787,87.788,249900001.0
2005-05-19 16:05:00,87.801,87.808,87.778,87.79,189899998.0
2005-05-19 16:06:00,87.81,87.831,87.784,87.805,351099998.0
2005-05-19 16:07:00,87.809,87.823,87.791,87.807,297000001.0
2005-05-19 16:08:00,87.792,87.812,87.787,87.794,149299999.0
2005-05-19 16:09:00,87.82,87.831,87.787,87.787,213800002.0
2005-05-19 16:10:00,87.816,87.844,87.802,87.815,313000002.0
2005-05-19 16:11:00,87.789,87.844,87.789,87.827,302900004.0
2005-05-19 16:12:00,87.818,87.845,87.805,87.834,210600003.0
2005-05-19 16:13:00,87.801,87.843,87.784,87.839,255100002.0
2005-05-19 16:14:00,87.821,87.841,87.812,87.84,223900003.0
2005-05-19 16:15:00,87.83,87.848,87.818,87.83,189600001.0
2005-05-19 16:16:00,87.818,87.844,87.809,87.825,232000002.0
2005-05-19 16:17:00,87.815,87.842,87.779,87.809,212099999.0
2005-05-19 16:18:00,87.843,87.857,87.827,87.845,299899995.0
2005-05-19 16:19:00,87.832,87.845,87.811,87.811,273799999.0
2005-05-19 16:20:00,87.816,87.838,87.809,87.835,143899997.0
2005-05-19 16:21:00,87.843,87.86,87.827,87.833,285500002.0
2005-05-19 16:22:00,87.831,87.84,87.808,87.814,213899996.0
2005-05-19 16:23:00,87.803,87.839,87.798,87.827,279099999.0
2005-05-19 16:24:00,87.828,87.841,87.81,87.826,251100002.0
2005-05-19 16:25:00,87.811,87.848,87.8,87.826,185200001.0
2005-05-19 16:26:00,87.842,87.844,87.816,87.842,274800004.0
2005-05-19 16:27:00,87.824,87.854,87.818,87.842,231399998.0
2005-05-19 16:28:00,87.849,87.849,87.813,87.827,180400000.0
2005-05-19 16:29:00,87.804,87.841,87.784,87.8,103200000.0
2005-05-19 16:30:00,87.831,87.85,87.804,87.81,233999996.0
2005-05-19 16:31:00,87.816,87.838,87.802,87.828,284699997.0
2005-05-19 16:32:00,87.83,87.84,87.809,87.825,223399998.0
2005-05-19 16:33:00,87.817,87.843,87.797,87.82,217699999.0
2005-05-19 16:34:00,87.799,87.838,87.787,87.813,159499999.0
2005-05-19 16:35:00,87.783,87.813,87.77,87.793,173900001.0
2005-05-19 16:36:00,87.811,87.841,87.809,87.827,239599999.0
2005-05-19 16:37:00,87.804,87.832,87.797,87.809,199899997.0
2005-05-19 16:38:00,87.821,87.832,87.784,87.812,219400001.0
2005-05-19 16:39:00,87.807,87.837,87.807,87.828,66999999.0
2005-05-19 16:40:00,87.81,87.829,87.799,87.813,222500000.0
2005-05-19 16:41:00,87.816,87.832,87.787,87.802,247899997.0
2005-05-19 16:42:00,87.794,87.828,87.774,87.807,257599997.0
2005-05-19 16:43:00,87.767,87.844,87.767,87.811,348399996.0
2005-05-19 16:44:00,87.831,87.85,87.804,87.827,340799998.0
2005-05-19 16:45:00,87.845,87.864,87.836,87.863,434200000.0
2005-05-19 16:46:00,87.868,87.887,87.843,87.845,288199994.0
2005-05-19 16:47:00,87.863,87.886,87.856,87.876,222999997.0
2005-05-19 16:48:00,87.849,87.89,87.84,87.863,173399998.0
2005-05-19 16:49:00,87.85,87.877,87.829,87.854,191600000.0
2005-05-19 16:50:00,87.863,87.878,87.846,87.854,198499998.0
2005-05-19 16:51:00,87.835,87.876,87.819,87.856,217800002.0
2005-05-19 16:52:00,87.851,87.865,87.83,87.833,258699996.0
2005-05-19 16:53:00,87.849,87.866,87.83,87.843,289099999.0
2005-05-19 16:54:00,87.827,87.864,87.824,87.833,182300000.0
2005-05-19 16:55:00,87.83,87.857,87.815,87.815,178599998.0
2005-05-19 16:56:00,87.836,87.859,87.824,87.824,198200001.0
2005-05-19 16:57:00,87.836,87.868,87.829,87.861,106900002.0
2005-05-19 16:58:00,87.85,87.856,87.824,87.827,362200003.0
2005-05-19 16:59:00,87.848,87.879,87.835,87.868,319100001.0
2005-05-19 17:00:00,87.856,87.882,87.849,87.863,284499999.0
2005-05-19 17:01:00,87.857,87.895,87.847,87.866,253799999.0
2005-05-19 17:02:00,87.885,87.885,87.845,87.854,174399999.0
2005-05-19 17:03:00,87.86,87.877,87.84,87.847,242600001.0
2005-05-19 17:04:00,87.828,87.851,87.814,87.829,331300001.0
2005-05-19 17:05:00,87.871,87.882,87.851,87.856,269199999.0
2005-05-19 17:06:00,87.874,87.885,87.851,87.856,255199999.0
2005-05-19 17:07:00,87.857,87.895,87.844,87.873,273200002.0
2005-05-19 17:08:00,87.835,87.871,87.835,87.85,295099995.0
2005-05-19 17:09:00,87.813,87.868,87.798,87.851,233300000.0
2005-05-19 17:10:00,87.841,87.871,87.832,87.851,217399998.0
2005-05-19 17:11:00,87.832,87.847,87.813,87.833,241199999.0
2005-05-19 17:12:00,87.83,87.844,87.802,87.81,244600001.0
2005-05-19 17:13:00,87.832,87.832,87.772,87.79,221600002.0
2005-05-19 17:14:00,87.789,87.83,87.773,87.83,420700001.0
2005-05-19 17:15:00,87.812,87.824,87.79,87.791,217100002.0
2005-05-19 17:16:00,87.772,87.823,87.769,87.796,249799999.0
2005-05-19 17:17:00,87.789,87.814,87.778,87.806,285699997.0
2005-05-19 17:18:00,87.793,87.808,87.78,87.787,150600002.0
2005-05-19 17:19:00,87.778,87.808,87.766,87.766,287200001.0
2005-05-19 17:20:00,87.817,87.822,87.769,87.772,152399998.0
2005-05-19 17:21:00,87.794,87.811,87.768,87.789,150699998.0
2005-05-19 17:22:00,87.797,87.812,87.755,87.769,167000000.0
2005-05-19 17:23:00,87.761,87.79,87.751,87.77,292900003.0
2005-05-19 17:24:00,87.784,87.789,87.751,87.766,243000004.0
2005-05-19 17:25:00,87.748,87.775,87.744,87.768,288400002.0
2005-05-19 17:26:00,87.753,87.784,87.746,87.771,246800000.0
2005-05-19 17:27:00,87.762,87.769,87.744,87.744,239400001.0
2005-05-19 17:28:00,87.784,87.8,87.755,87.757,191000002.0
2005-05-19 17:29:00,87.752,87.785,87.741,87.761,185799999.0
2005-05-19 17:30:00,87.786,87.801,87.769,87.77,250700000.0
2005-05-19 17:31:00,87.733,87.773,87.726,87.773,164799997.0
2005-05-19 17:32:00,87.761,87.811,87.761,87.801,374000000.0
2005-05-19 17:33:00,87.812,87.813,87.771,87.782,342000002.0
2005-05-19 17:34:00,87.804,87.829,87.783,87.804,192999998.0
2005-05-19 17:35:00,87.791,87.813,87.782,87.793,245400002.0
2005-05-19 17:36:00,87.805,87.808,87.76,87.76,188699998.0
2005-05-19 17:37:00,87.794,87.805,87.77,87.778,230699996.0
2005-05-19 17:38:00,87.773,87.8,87.773,87.8,197300001.0
2005-05-19 17:39:00,87.784,87.798,87.749,87.77,288000001.0
2005-05-19 17:40:00,87.746,87.784,87.746,87.778,183500001.0
2005-05-19 17:41:00,87.774,87.79,87.753,87.765,326899998.0
2005-05-19 17:42:00,87.754,87.783,87.737,87.759,180800002.0
2005-05-19 17:43:00,87.766,87.787,87.743,87.757,333699999.0
2005-05-19 17:44:00,87.77,87.789,87.748,87.759,276499997.0
2005-05-19 17:45:00,87.764,87.78,87.753,87.766,309900003.0
2005-05-19 17:46:00,87.754,87.786,87.729,87.745,285099998.0
2005-05-19 17:47:00,87.739,87.777,87.739,87.762,374799998.0
2005-05-19 17:48:00,87.772,87.772,87.744,87.752,70999999.0
2005-05-19 17:49:00,87.746,87.782,87.727,87.745,201099996.0
2005-05-19 17:50:00,87.733,87.75,87.723,87.74,300800001.0
2005-05-19 17:51:00,87.751,87.773,87.739,87.755,268500002.0
2005-05-19 17:52:00,87.783,87.783,87.753,87.756,222499997.0
2005-05-19 17:53:00,87.75,87.788,87.742,87.775,271999996.0
2005-05-19 17:54:00,87.784,87.795,87.761,87.776,277200003.0
2005-05-19 17:55:00,87.779,87.798,87.762,87.79,225399996.0
2005-05-19 17:56:00,87.796,87.822,87.777,87.783,212199999.0
2005-05-19 17:57:00,87.745,87.793,87.744,87.759,272299997.0
2005-05-19 17:58:00,87.747,87.778,87.742,87.765,408899997.0
2005-05-19 17:59:00,87.782,87.794,87.745,87.745,274600001.0
2005-05-19 18:00:00,87.756,87.799,87.751,87.767,317899992.0
2005-05-19 18:01:00,87.796,87.86,87.783,87.813,1834099992.0
2005-05-19 18:02:00,87.84,87.85,87.82,87.83,2048100001.0
2005-05-19 18:03:00,87.84,87.85,87.81,87.83,2048100001.0
2005-05-19 18:04:00,87.84,87.86,87.82,87.84,2048100001.0
2005-05-19 18:05:00,87.85,87.89,87.77,87.8,2048100001.0
2005-05-19 18:06:00,87.79,87.82,87.77,87.79,2048100001.0
2005-05-19 18:07:00,87.78,87.81,87.78,87.79,2048100001.0
2005-05-19 18:08:00,87.78,87.79,87.76,87.78,2048100001.0
2005-05-19 18:09:00,87.75,87.812,87.75,87.779,2048100001.0
2005-05-19 18:10:00,87.738,87.783,87.729,87.768,1654599996.0
2005-05-19 18:11:00,87.78,87.801,87.75,87.778,996099998.0
2005-05-19 18:12:00,87.79,87.831,87.769,87.777,1172599998.0
2005-05-19 18:13:00,87.803,87.821,87.773,87.777,1815900004.0
2005-05-19 18:14:00,87.82,87.83,87.8,87.82,1207699997.0
2005-05-19 18:15:00,87.83,87.83,87.81,87.82,1207699997.0
2005-05-19 18:16:00,87.81,87.85,87.81,87.85,1207699997.0
2005-05-19 18:17:00,87.81,87.845,87.804,87.828,1207699997.0
2005-05-19 18:18:00,87.825,87.865,87.808,87.825,1133200000.0
2005-05-19 18:19:00,87.831,87.868,87.818,87.849,2111599992.0
2005-05-19 18:20:00,87.83,87.874,87.825,87.837,2025799988.0
2005-05-19 18:21:00,87.834,87.889,87.834,87.878,1849199979.0
2005-05-19 18:22:00,87.863,87.891,87.844,87.882,1359499993.0
2005-05-19 18:23:00,87.89,87.9,87.88,87.88,1926799983.0
2005-05-19 18:24:00,87.87,87.89,87.87,87.87,1926799983.0
2005-05-19 18:25:00,87.857,87.882,87.831,87.858,1926799983.0
2005-05-19 18:26:00,87.862,87.896,87.849,87.887,1989299995.0
2005-05-19 18:27:00,87.877,87.925,87.864,87.907,1218899994.0
2005-05-19 18:28:00,87.945,87.948,87.881,87.889,1444399990.0
2005-05-19 18:29:00,87.887,87.925,87.869,87.91,1215799993.0
2005-05-19 18:30:00,87.903,87.927,87.876,87.921,1056099996.0
2005-05-19 18:31:00,87.932,87.932,87.873,87.912,1391700006.0
2005-05-19 18:32:00,87.892,87.905,87.871,87.881,1793599994.0
2005-05-19 18:33:00,87.91,87.91,87.9,87.9,2025299978.0
2005-05-19 18:34:00,87.879,87.919,87.859,87.876,2025299978.0
2005-05-19 18:35:00,87.881,87.918,87.873,87.897,1995999995.0
2005-05-19 18:36:00,87.905,87.933,87.878,87.905,820899993.0
2005-05-19 18:37:00,87.885,87.921,87.863,87.871,901599993.0
2005-05-19 18:38:00,87.885,87.914,87.851,87.871,902299999.0
2005-05-19 18:39:00,87.879,87.89,87.843,87.858,1036099986.0
2005-05-19 18:40:00,87.876,87.89,87.85,87.861,1604299994.0
2005-05-19 18:41:00,87.878,87.908,87.875,87.895,902499985.0
2005-05-19 18:42:00,87.897,87.931,87.877,87.877,1541199999.0
2005-05-19 18:43:00,87.898,87.934,87.886,87.905,610699998.0
2005-05-19 18:44:00,87.912,87.914,87.875,87.876,898100000.0
2005-05-19 18:45:00,87.89,87.919,87.863,87.867,781199988.0
2005-05-19 18:46:00,87.89,87.908,87.862,87.87,816599990.0
2005-05-19 18:47:00,87.887,87.909,87.866,87.888,291899999.0
2005-05-19 18:48:00,87.912,87.939,87.888,87.915,618599997.0
2005-05-19 18:49:00,87.912,87.941,87.899,87.91,801100002.0
2005-05-19 18:50:00,87.923,87.958,87.903,87.903,1143799995.0
2005-05-19 18:51:00,87.909,87.958,87.903,87.911,1026299993.0
2005-05-19 18:52:00,87.902,87.931,87.881,87.889,1300299994.0
2005-05-19 18:53:00,87.884,87.926,87.863,87.908,1300099999.0
2005-05-19 18:54:00,87.917,87.939,87.907,87.922,1499500003.0
2005-05-19 18:55:00,87.918,87.943,87.913,87.926,1776699995.0
2005-05-19 18:56:00,87.909,87.942,87.907,87.938,289799999.0
2005-05-19 18:57:00,87.93,87.93,87.885,87.894,570100001.0
2005-05-19 18:58:00,87.908,87.937,87.895,87.935,1007999996.0
2005-05-19 18:59:00,87.916,87.941,87.901,87.928,1264200001.0
2005-05-19 19:00:00,87.914,87.933,87.901,87.92,342200000.0
2005-05-19 19:01:00,87.902,87.924,87.888,87.903,502100003.0
2005-05-19 19:02:00,87.914,87.931,87.894,87.894,263399995.0
2005-05-19 19:03:00,87.882,87.906,87.873,87.881,387499998.0
2005-05-19 19:04:00,87.893,87.935,87.892,87.908,407399997.0
2005-05-19 19:05:00,87.905,87.922,87.881,87.881,466599997.0
2005-05-19 19:06:00,87.895,87.912,87.876,87.879,1143799996.0
2005-05-19 19:07:00,87.889,87.911,87.873,87.898,1398599996.0
2005-05-19 19:08:00,87.881,87.912,87.881,87.9,1790000015.0
2005-05-19 19:09:00,87.889,87.919,87.88,87.917,881699996.0
2005-05-19 19:10:00,87.915,87.915,87.855,87.876,243799999.0
2005-05-19 19:11:00,87.887,87.908,87.881,87.903,532700003.0
2005-05-19 19:12:00,87.885,87.913,87.885,87.913,331100005.0
2005-05-19 19:13:00,87.91,87.911,87.88,87.88,351499999.0
2005-05-19 19:14:00,87.905,87.91,87.872,87.892,475699998.0
2005-05-19 19:15:00,87.885,87.885,87.827,87.835,773600004.0
2005-05-19 19:16:00,87.821,87.874,87.817,87.861,525400001.0
2005-05-19 19:17:00,87.875,87.904,87.862,87.884,861499999.0
2005-05-19 19:18:00,87.912,87.918,87.86,87.885,537599999.0
2005-05-19 19:19:00,87.886,87.907,87.863,87.878,1264900001.0
2005-05-19 19:20:00,87.907,87.924,87.863,87.915,726899997.0
2005-05-19 19:21:00,87.913,87.963,87.898,87.946,977600000.0
2005-05-19 19:22:00,87.926,87.958,87.917,87.936,275900000.0
2005-05-19 19:23:00,87.932,87.962,87.924,87.924,1428999989.0
2005-05-19 19:24:00,87.932,87.959,87.905,87.942,780199998.0
2005-05-19 19:25:00,87.949,87.963,87.906,87.93,1356899994.0
2005-05-19 19:26:00,87.915,87.954,87.903,87.938,2011899994.0
2005-05-19 19:27:00,87.952,87.961,87.903,87.924,1226199998.0
2005-05-19 19:28:00,87.94,87.945,87.899,87.925,899799996.0
2005-05-19 19:29:00,87.922,87.941,87.9,87.941,284700000.0
2005-05-19 19:30:00,87.939,87.96,87.917,87.952,1067600002.0
2005-05-19 19:31:00,87.923,87.948,87.899,87.939,627099995.0
2005-05-19 19:32:00,87.93,87.956,87.898,87.921,869099993.0
2005-05-19 19:33:00,87.905,87.957,87.883,87.922,728499999.0
2005-05-19 19:34:00,87.934,87.95,87.913,87.933,1053099998.0
2005-05-19 19:35:00,87.93,87.971,87.915,87.925,1009400003.0
2005-05-19 19:36:00,87.927,87.943,87.879,87.908,708199999.0
2005-05-19 19:37:00,87.927,87.927,87.888,87.895,234500000.0
2005-05-19 19:38:00,87.881,87.916,87.879,87.912,704100000.0
2005-05-19 19:39:00,87.917,87.939,87.888,87.908,688799995.0
2005-05-19 19:40:00,87.925,87.925,87.878,87.878,692699997.0
2005-05-19 19:41:00,87.93,87.945,87.892,87.917,906099999.0
2005-05-19 19:42:00,87.967,87.967,87.894,87.912,992299997.0
2005-05-19 19:43:00,87.922,87.949,87.904,87.922,317299999.0
2005-05-19 19:44:00,87.923,87.954,87.898,87.923,728300000.0
2005-05-19 19:45:00,87.932,87.966,87.93,87.949,336599999.0
2005-05-19 19:46:00,87.945,87.988,87.932,87.936,697600000.0
2005-05-19 19:47:00,87.942,87.969,87.923,87.957,378299996.0
2005-05-19 19:48:00,87.95,87.955,87.905,87.939,1073299991.0
2005-05-19 19:49:00,87.944,87.98,87.91,87.939,669799994.0
2005-05-19 19:50:00,87.939,87.965,87.909,87.925,474799998.0
2005-05-19 19:51:00,87.932,87.966,87.915,87.923,580899995.0
2005-05-19 19:52:00,87.918,87.955,87.909,87.924,457599996.0
2005-05-19 19:53:00,87.907,87.945,87.881,87.917,758699995.0
2005-05-19 19:54:00,87.929,87.941,87.899,87.915,805599998.0
2005-05-19 19:55:00,87.934,87.951,87.916,87.929,356700000.0
2005-05-19 19:56:00,87.906,87.945,87.902,87.923,484800001.0
2005-05-19 19:57:00,87.945,87.951,87.9,87.911,850700011.0
2005-05-19 19:58:00,87.922,87.949,87.894,87.948,811200004.0
2005-05-19 19:59:00,87.929,87.954,87.914,87.946,744999997.0
2005-05-19 20:00:00,87.922,87.938,87.897,87.908,335899996.0
2005-05-19 20:01:00,87.924,87.963,87.923,87.945,521299997.0
2005-05-19 20:02:00,87.939,87.98,87.927,87.953,649400003.0
2005-05-19 20:03:00,87.929,87.965,87.921,87.965,384900001.0
2005-05-19 20:04:00,87.969,87.969,87.919,87.943,496199998.0
2005-05-19 20:05:00,87.955,87.982,87.949,87.97,443099997.0
2005-05-19 20:06:00,87.972,87.977,87.927,87.927,574899996.0
2005-05-19 20:07:00,87.96,87.964,87.932,87.932,518899998.0
2005-05-19 20:08:00,87.946,87.962,87.916,87.926,727199997.0
2005-05-19 20:09:00,87.937,87.98,87.937,87.972,424300000.0
2005-05-19 20:10:00,87.96,87.976,87.933,87.949,655200000.0
2005-05-19 20:11:00,87.938,87.982,87.927,87.958,1594500003.0
2005-05-19 20:12:00,87.954,87.986,87.925,87.959,1402299995.0
2005-05-19 20:13:00,87.954,87.991,87.942,87.985,952199998.0
2005-05-19 20:14:00,87.953,87.979,87.918,87.947,649900001.0
2005-05-19 20:15:00,87.976,87.984,87.945,87.949,1103299993.0
2005-05-19 20:16:00,87.965,88.01,87.947,87.984,1102999995.0
2005-05-19 20:17:00,87.964,87.991,87.954,87.969,207599999.0
2005-05-19 20:18:00,87.978,87.993,87.956,87.979,163999998.0
2005-05-19 20:19:00,87.973,88.004,87.954,88.004,1730299996.0
2005-05-19 20:20:00,87.992,88.018,87.963,87.992,1466799996.0
2005-05-19 20:21:00,87.976,88.002,87.953,87.969,359400001.0
2005-05-19 20:22:00,87.997,87.997,87.955,87.99,794399999.0
2005-05-19 20:23:00,87.99,88.002,87.955,87.969,855000003.0
2005-05-19 20:24:00,87.974,88.011,87.952,87.971,423600002.0
2005-05-19 20:25:00,87.957,88.003,87.953,87.986,619100002.0
2005-05-19 20:26:00,87.977,88.008,87.963,87.985,456200000.0
2005-05-19 20:27:00,87.998,87.999,87.947,87.982,1235300002.0
2005-05-19 20:28:00,87.971,88.001,87.955,87.968,1975899993.0
2005-05-19 20:29:00,87.986,88.01,87.969,87.989,2137799996.0
2005-05-19 20:30:00,87.971,88.018,87.968,87.997,1955300003.0
2005-05-19 20:31:00,88.01,88.01,87.969,87.989,1943099996.0
2005-05-19 20:32:00,87.99,88.0,87.98,87.99,691399991.0
2005-05-19 20:33:00,87.979,87.995,87.933,87.98,691399991.0
2005-05-19 20:34:00,87.985,87.985,87.944,87.948,330600000.0
2005-05-19 20:35:00,87.965,87.987,87.945,87.969,460200003.0
2005-05-19 20:36:00,87.943,87.971,87.926,87.952,534000000.0
2005-05-19 20:37:00,87.943,87.975,87.94,87.972,644499999.0
2005-05-19 20:38:00,87.958,87.985,87.915,87.94,1477799991.0
2005-05-19 20:39:00,87.974,88.015,87.949,87.996,1021400005.0
2005-05-19 20:40:00,87.99,87.994,87.956,87.965,1514499993.0
2005-05-19 20:41:00,87.948,87.986,87.943,87.986,1049999995.0
2005-05-19 20:42:00,87.99,88.009,87.958,87.964,1142199990.0
2005-05-19 20:43:00,87.978,88.031,87.97,88.013,582899995.0
2005-05-19 20:44:00,87.995,88.023,87.979,88.006,1183199992.0
2005-05-19 20:45:00,88.004,88.028,87.981,87.994,970699993.0
2005-05-19 20:46:00,87.991,88.028,87.949,87.964,758799995.0
2005-05-19 20:47:00,87.986,88.017,87.974,88.006,1255699991.0
2005-05-19 20:48:00,87.999,88.025,87.977,88.005,913899998.0
2005-05-19 20:49:00,87.996,88.024,87.971,87.983,857099999.0
2005-05-19 20:50:00,88.005,88.019,87.983,87.988,828799995.0
2005-05-19 20:51:00,87.987,88.036,87.972,87.992,564300002.0
2005-05-19 20:52:00,87.986,88.032,87.982,88.013,638499992.0
2005-05-19 20:53:00,88.009,88.021,87.96,87.975,1465000000.0
2005-05-19 20:54:00,87.969,88.035,87.969,88.024,561900004.0
2005-05-19 20:55:00,88.003,88.016,87.967,88.001,1172699999.0
2005-05-19 20:56:00,88.015,88.036,87.989,87.989,1027100003.0
2005-05-19 20:57:00,87.987,88.035,87.977,87.996,1523499992.0
2005-05-19 20:58:00,88.02,88.03,88.02,88.03,1898999986.0
2005-05-19 20:59:00,88.04,88.04,88.03,88.04,1898999986.0
2005-05-19 21:00:00,88.019,88.044,87.983,87.992,1898999986.0
2005-05-19 21:01:00,88.05,88.09,88.04,88.06,576799999.0
2005-05-19 21:02:00,88.023,88.051,88.01,88.035,576799999.0
2005-05-19 21:03:00,88.006,88.041,87.985,88.041,704100005.0
2005-05-19 21:04:00,88.018,88.036,88.004,88.01,448799999.0
2005-05-19 21:05:00,88.014,88.059,88.001,88.025,254699998.0
2005-05-19 21:06:00,88.023,88.053,87.997,88.022,670299999.0
2005-05-19 21:07:00,88.043,88.052,87.986,88.011,625400000.0
2005-05-19 21:08:00,88.028,88.042,88.002,88.004,637499999.0
2005-05-19 21:09:00,88.025,88.047,87.995,88.024,300199994.0
2005-05-19 21:10:00,88.04,88.055,88.015,88.018,368699998.0
2005-05-19 21:11:00,88.027,88.036,87.997,88.0,400299996.0
2005-05-19 21:12:00,87.98,88.033,87.974,88.015,392400001.0
2005-05-19 21:13:00,88.012,88.03,88.001,88.025,1082200002.0
2005-05-19 21:14:00,88.01,88.051,87.989,88.05,1060399995.0
2005-05-19 21:15:00,88.043,88.069,88.025,88.025,1036099998.0
2005-05-19 21:16:00,88.034,88.067,88.017,88.055,674700002.0
2005-05-19 21:17:00,88.043,88.063,88.018,88.041,1428899999.0
2005-05-19 21:18:00,88.028,88.052,88.005,88.02,752699999.0
2005-05-19 21:19:00,88.027,88.071,88.027,88.065,773500000.0
2005-05-19 21:20:00,88.044,88.055,88.007,88.02,1528399998.0
2005-05-19 21:21:00,88.029,88.046,87.987,87.987,1721399995.0
2005-05-19 21:22:00,88.031,88.031,87.979,88.004,1343799996.0
2005-05-19 21:23:00,88.016,88.061,87.984,88.029,1034200002.0
2005-05-19 21:24:00,88.035,88.06,88.031,88.05,713999998.0
2005-05-19 21:25:00,88.027,88.035,87.99,87.992,1290999994.0
2005-05-19 21:26:00,88.044,88.055,88.002,88.006,395800001.0
2005-05-19 21:27:00,88.033,88.062,87.993,88.012,505399996.0
2005-05-19 21:28:00,88.008,88.041,87.998,88.023,345900000.0
2005-05-19 21:29:00,88.059,88.06,88.004,88.013,534699997.0
2005-05-19 21:30:00,88.037,88.039,88.004,88.023,519199997.0
2005-05-19 21:31:00,88.033,88.038,88.006,88.015,202700000.0
2005-05-19 21:32:00,88.062,88.062,88.001,88.038,1202799997.0
2005-05-19 21:33:00,88.035,88.057,88.019,88.032,204999998.0
2005-05-19 21:34:00,88.073,88.089,88.044,88.044,436699999.0
2005-05-19 21:35:00,88.059,88.072,88.027,88.052,488400002.0
2005-05-19 21:36:00,88.072,88.078,88.03,88.05,308199996.0
2005-05-19 21:37:00,88.054,88.071,88.029,88.029,497400001.0
2005-05-19 21:38:00,88.019,88.065,88.013,88.032,555100001.0
2005-05-19 21:39:00,88.017,88.08,88.017,88.069,207299998.0
2005-05-19 21:40:00,88.052,88.07,88.033,88.062,423499995.0
2005-05-19 21:41:00,88.032,88.071,88.025,88.043,379399999.0
2005-05-19 21:42:00,88.042,88.056,88.007,88.007,693799989.0
2005-05-19 21:43:00,88.04,88.059,87.997,88.006,502299996.0
2005-05-19 21:44:00,88.024,88.054,88.013,88.05,1360599994.0
2005-05-19 21:45:00,88.048,88.066,87.996,88.022,929699997.0
2005-05-19 21:46:00,88.034,88.054,88.001,88.001,596899995.0
2005-05-19 21:47:00,88.031,88.057,88.02,88.032,786800002.0
2005-05-19 21:48:00,88.023,88.047,87.987,87.997,263999999.0
2005-05-19 21:49:00,88.0,88.045,87.995,88.021,693600002.0
2005-05-19 21:50:00,88.045,88.049,88.014,88.024,271599997.0
2005-05-19 21:51:00,88.031,88.048,88.015,88.04,412600005.0
2005-05-19 21:52:00,88.001,88.039,87.99,88.023,576500006.0
2005-05-19 21:53:00,88.044,88.049,88.016,88.022,257699999.0
2005-05-19 21:54:00,88.034,88.034,88.01,88.01,170600000.0
2005-05-19 21:55:00,88.028,88.055,88.016,88.052,227900001.0
2005-05-19 21:56:00,88.053,88.061,88.027,88.038,588000001.0
2005-05-19 21:57:00,88.065,88.068,88.031,88.041,207500001.0
2005-05-19 21:58:00,88.002,88.049,88.002,88.027,290100000.0
2005-05-19 21:59:00,88.057,88.057,87.981,88.038,537899997.0
2005-05-19 22:00:00,88.027,88.056,88.015,88.05,600599999.0
2005-05-19 22:01:00,88.019,88.062,88.007,88.046,784399991.0
2005-05-19 22:02:00,88.057,88.073,88.029,88.035,1193200009.0
2005-05-19 22:03:00,88.045,88.05,88.022,88.022,339900001.0
2005-05-19 22:04:00,88.053,88.053,88.001,88.027,876500003.0
2005-05-19 22:05:00,87.993,88.035,87.983,88.009,239899997.0
2005-05-19 22:06:00,88.025,88.04,88.003,88.02,377500001.0
2005-05-19 22:07:00,88.028,88.044,88.01,88.013,166000000.0
2005-05-19 22:08:00,88.016,88.048,88.013,88.035,293500002.0
2005-05-19 22:09:00,88.015,88.047,88.001,88.017,343799999.0
2005-05-19 22:10:00,88.02,88.023,87.983,87.993,158800001.0
2005-05-19 22:11:00,88.019,88.044,88.009,88.016,380799996.0
2005-05-19 22:12:00,88.01,88.043,87.974,88.01,458299994.0
2005-05-19 22:13:00,87.982,88.016,87.947,88.005,531099997.0
2005-05-19 22:14:00,87.993,88.027,87.99,88.02,159599998.0
2005-05-19 22:15:00,88.018,88.03,87.993,87.993,590199999.0
2005-05-19 22:16:00,87.993,88.019,87.982,88.016,376999996.0
2005-05-19 22:17:00,88.011,88.045,87.999,88.045,213899998.0
2005-05-19 22:18:00,88.037,88.042,88.001,88.004,322900004.0
2005-05-19 22:19:00,88.012,88.033,87.994,88.011,95700001.0
2005-05-19 22:20:00,88.009,88.037,87.998,88.023,286100002.0
2005-05-19 22:21:00,88.008,88.032,87.976,88.006,265800001.0
2005-05-19 22:22:00,88.031,88.048,88.003,88.022,463200000.0
2005-05-19 22:23:00,88.016,88.042,87.998,88.01,346500000.0
2005-05-19 22:24:00,88.037,88.037,88.014,88.031,182299999.0
2005-05-19 22:25:00,88.021,88.062,88.013,88.035,252900000.0
2005-05-19 22:26:00,88.026,88.048,88.018,88.036,299000004.0
2005-05-19 22:27:00,88.039,88.054,88.018,88.03,798199999.0
2005-05-19 22:28:00,88.025,88.065,88.018,88.045,312899994.0
2005-05-19 22:29:00,88.035,88.052,88.0,88.0,372000003.0
2005-05-19 22:30:00,88.041,88.058,88.005,88.051,488499993.0
2005-05-19 22:31:00,88.025,88.044,88.012,88.029,225299997.0
2005-05-19 22:32:00,88.038,88.056,88.019,88.019,235399998.0
2005-05-19 22:33:00,88.051,88.066,88.034,88.036,368899998.0
2005-05-19 22:34:00,88.049,88.085,88.039,88.065,459499999.0
2005-05-19 22:35:00,88.072,88.088,88.055,88.07,232700000.0
2005-05-19 22:36:00,88.09,88.106,88.054,88.064,504700004.0
2005-05-19 22:37:00,88.051,88.08,88.034,88.072,184699999.0
2005-05-19 22:38:00,88.041,88.072,88.041,88.065,166499998.0
2005-05-19 22:39:00,88.069,88.073,88.037,88.051,212999999.0
2005-05-19 22:40:00,88.042,88.06,88.012,88.026,374900001.0
2005-05-19 22:41:00,88.024,88.031,88.0,88.003,338500000.0
2005-05-19 22:42:00,88.038,88.038,88.004,88.005,212199997.0
2005-05-19 22:43:00,88.022,88.048,87.999,88.016,806699995.0
2005-05-19 22:44:00,88.012,88.04,87.993,88.036,518999999.0
2005-05-19 22:45:00,88.022,88.044,87.996,88.019,596300002.0
2005-05-19 22:46:00,88.027,88.054,87.987,88.045,428899998.0
2005-05-19 22:47:00,88.015,88.042,88.0,88.042,286200002.0
2005-05-19 22:48:00,88.024,88.024,87.978,87.98,420300002.0
2005-05-19 22:49:00,88.032,88.042,88.015,88.021,590299995.0
2005-05-19 22:50:00,88.018,88.029,88.002,88.002,203599997.0
2005-05-19 22:51:00,88.021,88.049,87.995,87.999,496199995.0
2005-05-19 22:52:00,88.017,88.034,88.002,88.033,306800000.0
2005-05-19 22:53:00,88.028,88.046,88.002,88.025,322499999.0
2005-05-19 22:54:00,88.01,88.047,87.993,88.027,321600002.0
2005-05-19 22:55:00,88.024,88.048,88.001,88.016,481099996.0
2005-05-19 22:56:00,88.006,88.037,87.992,88.02,289600002.0
2005-05-19 22:57:00,88.026,88.055,88.005,88.027,189999998.0
2005-05-19 22:58:00,88.07,88.075,88.027,88.054,186199998.0
2005-05-19 22:59:00,88.044,88.066,87.994,88.047,297700000.0
2005-05-19 23:00:00,88.073,88.089,88.055,88.086,220400002.0
2005-05-19 23:01:00,88.068,88.076,88.036,88.076,305000001.0
2005-05-19 23:02:00,88.073,88.086,88.057,88.082,227999998.0
2005-05-19 23:03:00,88.069,88.097,88.065,88.085,315899999.0
2005-05-19 23:04:00,88.063,88.098,88.037,88.081,191000000.0
2005-05-19 23:05:00,88.091,88.091,88.054,88.06,142299999.0
2005-05-19 23:06:00,88.082,88.095,88.046,88.058,347200001.0
2005-05-19 23:07:00,88.034,88.069,88.034,88.066,213399998.0
2005-05-19 23:08:00,88.048,88.086,88.046,88.075,371399998.0
2005-05-19 23:09:00,88.068,88.097,88.053,88.087,349700001.0
2005-05-19 23:10:00,88.074,88.1,88.056,88.058,195900000.0
2005-05-19 23:11:00,88.087,88.106,88.064,88.064,197999999.0
2005-05-19 23:12:00,88.075,88.098,88.055,88.095,135400003.0
2005-05-19 23:13:00,88.06,88.081,88.048,88.077,195700000.0
2005-05-19 23:14:00,88.086,88.097,88.04,88.052,333899996.0
2005-05-19 23:15:00,88.068,88.089,88.052,88.089,109799999.0
2005-05-19 23:16:00,88.075,88.109,88.059,88.065,269799998.0
2005-05-19 23:17:00,88.04,88.1,88.04,88.095,404799999.0
2005-05-19 23:18:00,88.079,88.095,88.07,88.095,211200000.0
2005-05-19 23:19:00,88.092,88.117,88.081,88.117,113300001.0
2005-05-19 23:20:00,88.099,88.123,88.093,88.123,261699999.0
2005-05-19 23:21:00,88.071,88.103,88.068,88.103,170999999.0
2005-05-19 23:22:00,88.083,88.108,88.081,88.107,286099998.0
2005-05-19 23:23:00,88.122,88.122,88.075,88.075,199899997.0
2005-05-19 23:24:00,88.107,88.11,88.077,88.091,360500005.0
2005-05-19 23:25:00,88.091,88.104,88.065,88.072,241899997.0
2005-05-19 23:26:00,88.088,88.112,88.083,88.104,137600000.0
2005-05-19 23:27:00,88.083,88.11,88.066,88.074,231000002.0
2005-05-19 23:28:00,88.098,88.109,88.066,88.087,223300001.0
2005-05-19 23:29:00,88.099,88.112,88.069,88.087,333299996.0
2005-05-19 23:30:00,88.079,88.085,88.039,88.047,246099999.0
2005-05-19 23:31:00,88.042,88.099,88.042,88.097,250499999.0
2005-05-19 23:32:00,88.069,88.09,88.048,88.05,192999999.0
2005-05-19 23:33:00,88.055,88.093,88.048,88.06,248600002.0
2005-05-19 23:34:00,88.069,88.085,88.045,88.057,305099997.0
2005-05-19 23:35:00,88.059,88.082,88.039,88.074,301899998.0
2005-05-19 23:36:00,88.073,88.092,88.049,88.067,228899997.0
2005-05-19 23:37:00,88.055,88.077,88.031,88.07,222699999.0
2005-05-19 23:38:00,88.052,88.08,88.037,88.05,274900003.0
2005-05-19 23:39:00,88.079,88.095,88.058,88.073,204000000.0
2005-05-19 23:40:00,88.06,88.101,88.051,88.078,278600001.0
2005-05-19 23:41:00,88.069,88.074,88.043,88.058,211100001.0
2005-05-19 23:42:00,88.048,88.066,88.028,88.028,279799993.0
2005-05-19 23:43:00,88.033,88.074,88.033,88.066,304900007.0
2005-05-19 23:44:00,88.027,88.058,88.01,88.039,376300001.0
2005-05-19 23:45:00,88.038,88.057,88.015,88.026,216600004.0
2005-05-19 23:46:00,88.031,88.051,88.022,88.042,362699992.0
2005-05-19 23:47:00,88.007,88.043,88.005,88.026,217299998.0
2005-05-19 23:48:00,88.025,88.035,87.999,88.005,100700000.0
2005-05-19 23:49:00,88.034,88.046,88.008,88.028,157299999.0
2005-05-19 23:50:00,88.035,88.064,88.014,88.028,145800001.0
2005-05-19 23:51:00,88.042,88.054,88.014,88.014,270300000.0
2005-05-19 23:52:00,88.034,88.049,88.019,88.035,272199999.0
2005-05-19 23:53:00,88.015,88.044,88.008,88.008,197200003.0
2005-05-19 23:54:00,88.018,88.05,88.008,88.05,334900002.0
2005-05-19 23:55:00,88.052,88.06,88.028,88.038,246900005.0
2005-05-19 23:56:00,88.026,88.059,88.009,88.035,234000001.0
2005-05-19 23:57:00,88.049,88.074,88.037,88.066,361500002.0
2005-05-19 23:58:00,88.067,88.067,88.021,88.021,189999998.0
2005-05-19 23:59:00,88.052,88.061,88.031,88.061,226799996.0
2005-05-20 00:00:00,88.06,88.065,88.031,88.038,247400000.0
2005-05-20 00:01:00,87.992,88.048,87.992,88.034,283500000.0
2005-05-20 00:02:00,88.041,88.041,87.995,88.009,217900002.0
2005-05-20 00:03:00,88.019,88.034,88.003,88.029,253500000.0
2005-05-20 00:04:00,87.995,88.009,87.975,87.999,181400002.0
2005-05-20 00:05:00,87.989,88.005,87.962,87.997,249800000.0
2005-05-20 00:06:00,88.017,88.018,87.984,87.995,327000001.0
2005-05-20 00:07:00,87.97,88.007,87.969,87.98,212199999.0
2005-05-20 00:08:00,87.986,88.002,87.965,87.988,249400001.0
2005-05-20 00:09:00,87.991,88.008,87.955,87.97,303900000.0
2005-05-20 00:10:00,88.002,88.003,87.972,87.995,249399997.0
2005-05-20 00:11:00,87.989,87.996,87.967,87.97,268100000.0
2005-05-20 00:12:00,88.001,88.01,87.982,87.982,221600000.0
2005-05-20 00:13:00,87.986,88.003,87.962,87.997,240900001.0
2005-05-20 00:14:00,87.981,88.008,87.96,87.99,328499998.0
2005-05-20 00:15:00,87.951,87.986,87.936,87.961,299499998.0
2005-05-20 00:16:00,87.979,88.006,87.976,87.987,294000002.0
2005-05-20 00:17:00,88.0,88.0,87.971,87.993,213599998.0
2005-05-20 00:18:00,87.984,87.998,87.965,87.976,238699996.0
2005-05-20 00:19:00,87.957,87.994,87.95,87.976,254799999.0
2005-05-20 00:20:00,87.971,87.984,87.954,87.954,323500003.0
2005-05-20 00:21:00,87.966,87.977,87.95,87.958,314399999.0
2005-05-20 00:22:00,87.956,87.975,87.946,87.964,226099996.0
2005-05-20 00:23:00,87.958,87.976,87.95,87.957,191700001.0
2005-05-20 00:24:00,87.985,87.986,87.952,87.959,334100004.0
2005-05-20 00:25:00,87.955,87.988,87.94,87.985,256000001.0
2005-05-20 00:26:00,87.96,87.982,87.947,87.982,166099998.0
2005-05-20 00:27:00,87.975,87.987,87.95,87.956,170900001.0
2005-05-20 00:28:00,87.95,87.978,87.947,87.964,242899997.0
2005-05-20 00:29:00,87.982,87.982,87.929,87.953,270399998.0
2005-05-20 00:30:00,87.945,87.963,87.932,87.954,350899997.0
2005-05-20 00:31:00,87.925,87.957,87.925,87.95,191300003.0
2005-05-20 00:32:00,87.95,87.95,87.912,87.912,211900002.0
2005-05-20 00:33:00,87.963,87.975,87.937,87.957,214799999.0
2005-05-20 00:34:00,87.974,87.974,87.922,87.931,297599998.0
2005-05-20 00:35:00,87.971,87.974,87.942,87.953,304200001.0
2005-05-20 00:36:00,87.968,87.976,87.936,87.971,240200000.0
2005-05-20 00:37:00,87.961,87.971,87.94,87.948,333500001.0
2005-05-20 00:38:00,87.958,87.992,87.958,87.977,210400002.0
2005-05-20 00:39:00,87.964,87.988,87.955,87.957,293699999.0
2005-05-20 00:40:00,87.968,87.979,87.934,87.959,277599998.0
2005-05-20 00:41:00,87.968,87.985,87.95,87.964,290599996.0
2005-05-20 00:42:00,87.963,87.976,87.941,87.954,223099995.0
2005-05-20 00:43:00,87.927,87.979,87.926,87.955,163299999.0
2005-05-20 00:44:00,87.969,87.973,87.934,87.95,211500001.0
2005-05-20 00:45:00,87.961,87.977,87.938,87.956,242099998.0
2005-05-20 00:46:00,87.945,87.965,87.933,87.954,300399998.0
2005-05-20 00:47:00,87.961,87.974,87.937,87.962,354799994.0
2005-05-20 00:48:00,87.967,87.982,87.929,87.95,258800000.0
2005-05-20 00:49:00,87.95,87.95,87.914,87.923,200400002.0
2005-05-20 00:50:00,87.967,87.97,87.923,87.944,196199999.0
2005-05-20 00:51:00,87.926,87.965,87.921,87.965,276700002.0
2005-05-20 00:52:00,87.961,87.966,87.93,87.935,246599999.0
2005-05-20 00:53:00,87.946,87.971,87.946,87.965,237000001.0
2005-05-20 00:54:00,87.948,87.976,87.922,87.976,266699999.0
2005-05-20 00:55:00,87.986,88.005,87.963,87.993,262700002.0
2005-05-20 00:56:00,87.946,87.996,87.946,87.99,178199998.0
2005-05-20 00:57:00,87.969,88.004,87.964,88.004,189099998.0
2005-05-20 00:58:00,87.99,87.995,87.964,87.971,167900004.0
2005-05-20 00:59:00,88.015,88.015,87.978,87.994,294399999.0
2005-05-20 01:00:00,87.963,88.001,87.963,87.991,192999998.0
2005-05-20 01:01:00,87.987,88.013,87.974,87.975,171000001.0
2005-05-20 01:02:00,87.991,88.017,87.978,88.012,212600002.0
2005-05-20 01:03:00,87.983,88.006,87.977,87.986,263899995.0
2005-05-20 01:04:00,87.975,88.01,87.954,88.01,112300000.0
2005-05-20 01:05:00,87.964,88.011,87.964,87.984,314299996.0
2005-05-20 01:06:00,87.969,88.006,87.966,87.985,279700000.0
2005-05-20 01:07:00,87.979,88.002,87.966,87.984,282600001.0
2005-05-20 01:08:00,88.004,88.005,87.971,87.978,396299997.0
2005-05-20 01:09:00,87.997,88.004,87.966,87.981,297799997.0
2005-05-20 01:10:00,87.985,88.014,87.976,88.0,214199999.0
2005-05-20 01:11:00,87.992,88.012,87.98,88.004,212300003.0
2005-05-20 01:12:00,87.966,88.003,87.965,88.003,292700003.0
2005-05-20 01:13:00,87.983,88.013,87.968,88.013,247700000.0
2005-05-20 01:14:00,87.976,88.024,87.976,88.012,151800001.0
2005-05-20 01:15:00,88.027,88.035,87.998,88.017,294700000.0
2005-05-20 01:16:00,88.029,88.049,87.994,88.002,247499998.0
2005-05-20 01:17:00,87.998,88.03,87.992,88.002,271799999.0
2005-05-20 01:18:00,88.015,88.029,87.956,87.975,186500004.0
2005-05-20 01:19:00,88.012,88.043,88.004,88.036,161199999.0
2005-05-20 01:20:00,88.008,88.04,88.0,88.025,165099998.0
2005-05-20 01:21:00,88.018,88.036,87.999,87.999,257900003.0
2005-05-20 01:22:00,88.012,88.024,87.985,87.985,147400002.0
2005-05-20 01:23:00,88.019,88.028,87.983,88.022,293500001.0
2005-05-20 01:24:00,88.021,88.021,87.986,87.986,158799997.0
2005-05-20 01:25:00,88.024,88.024,87.984,88.015,265299997.0
2005-05-20 01:26:00,88.012,88.032,87.995,88.005,313000000.0
2005-05-20 01:27:00,87.962,88.022,87.954,88.003,236699999.0
2005-05-20 01:28:00,88.01,88.032,87.996,88.001,151100000.0
2005-05-20 01:29:00,87.973,88.025,87.973,87.986,202399998.0
2005-05-20 01:30:00,88.03,88.03,87.992,88.011,240500001.0
2005-05-20 01:31:00,88.002,88.033,87.995,88.011,279799998.0
2005-05-20 01:32:00,87.98,88.016,87.959,87.997,294700000.0
2005-05-20 01:33:00,88.0,88.034,87.998,88.03,233000001.0
2005-05-20 01:34:00,88.001,88.035,87.99,88.0,361699999.0
2005-05-20 01:35:00,88.005,88.013,87.97,88.013,331799998.0
2005-05-20 01:36:00,87.981,88.018,87.98,88.016,216000002.0
2005-05-20 01:37:00,88.014,88.027,87.978,87.997,229200001.0
2005-05-20 01:38:00,88.0,88.037,87.985,88.037,313400000.0
2005-05-20 01:39:00,87.997,88.018,87.98,87.99,258899999.0
2005-05-20 01:40:00,87.982,88.017,87.979,88.017,231700004.0
2005-05-20 01:41:00,88.002,88.028,87.99,88.012,197500001.0
2005-05-20 01:42:00,88.011,88.026,87.993,88.002,258700001.0
2005-05-20 01:43:00,88.013,88.05,87.999,88.02,363400001.0
2005-05-20 01:44:00,88.03,88.035,88.001,88.003,276299997.0
2005-05-20 01:45:00,88.029,88.047,88.007,88.02,224999998.0
2005-05-20 01:46:00,88.019,88.036,88.003,88.019,380500000.0
2005-05-20 01:47:00,88.005,88.029,87.998,88.007,291200001.0
2005-05-20 01:48:00,88.026,88.031,87.989,88.014,202600002.0
2005-05-20 01:49:00,88.028,88.036,88.008,88.01,286999998.0
2005-05-20 01:50:00,88.033,88.044,88.007,88.014,196400000.0
2005-05-20 01:51:00,88.043,88.054,88.021,88.047,296200007.0
2005-05-20 01:52:00,88.027,88.048,88.019,88.042,237999995.0
2005-05-20 01:53:00,88.039,88.055,88.003,88.003,263999999.0
2005-05-20 01:54:00,88.037,88.06,88.02,88.05,144400000.0
2005-05-20 01:55:00,88.056,88.073,88.034,88.049,239600002.0
2005-05-20 01:56:00,88.022,88.053,88.013,88.025,354400000.0
2005-05-20 01:57:00,88.031,88.048,87.997,88.008,298300001.0
2005-05-20 01:58:00,88.003,88.025,87.979,88.006,467599999.0
2005-05-20 01:59:00,88.026,88.059,88.017,88.043,234199998.0
2005-05-20 02:00:00,88.007,88.048,88.007,88.044,226899998.0
2005-05-20 02:01:00,88.05,88.064,88.006,88.039,336100004.0
2005-05-20 02:02:00,88.026,88.058,88.016,88.052,396700001.0
2005-05-20 02:03:00,88.021,88.078,88.006,88.038,355899997.0
2005-05-20 02:04:00,88.047,88.071,88.033,88.049,135999999.0
2005-05-20 02:05:00,88.07,88.089,88.038,88.053,156499997.0
2005-05-20 02:06:00,88.049,88.076,88.045,88.06,202900001.0
2005-05-20 02:07:00,88.05,88.069,88.033,88.047,301499997.0
2005-05-20 02:08:00,88.061,88.084,88.051,88.053,278600000.0
2005-05-20 02:09:00,88.075,88.088,88.054,88.075,276700003.0
2005-05-20 02:10:00,88.053,88.079,88.039,88.068,333599996.0
2005-05-20 02:11:00,88.05,88.077,88.035,88.043,378200002.0
2005-05-20 02:12:00,88.038,88.055,88.024,88.028,295499993.0
2005-05-20 02:13:00,88.025,88.054,88.025,88.034,196100002.0
2005-05-20 02:14:00,88.034,88.059,88.015,88.015,203500001.0
2005-05-20 02:15:00,88.035,88.057,88.007,88.007,226099999.0
2005-05-20 02:16:00,88.04,88.075,88.04,88.069,471799994.0
2005-05-20 02:17:00,88.028,88.072,88.028,88.061,216899998.0
2005-05-20 02:18:00,88.04,88.084,88.04,88.066,304699995.0
2005-05-20 02:19:00,88.048,88.085,88.029,88.08,408899996.0
2005-05-20 02:20:00,88.084,88.086,88.061,88.067,176400002.0
2005-05-20 02:21:00,88.079,88.098,88.06,88.067,223600002.0
2005-05-20 02:22:00,88.053,88.077,88.047,88.059,284399997.0
2005-05-20 02:23:00,88.043,88.063,88.02,88.039,492599998.0
2005-05-20 02:24:00,88.034,88.065,88.021,88.021,411400000.0
2005-05-20 02:25:00,88.025,88.047,87.988,88.005,349100002.0
2005-05-20 02:26:00,88.056,88.056,88.012,88.021,138999998.0
2005-05-20 02:27:00,88.04,88.084,88.04,88.063,355400002.0
2005-05-20 02:28:00,88.071,88.071,88.043,88.05,241200001.0
2005-05-20 02:29:00,88.045,88.08,88.039,88.055,395099998.0
2005-05-20 02:30:00,88.066,88.091,88.045,88.055,291200001.0
2005-05-20 02:31:00,88.061,88.081,88.035,88.047,206200000.0
2005-05-20 02:32:00,88.051,88.062,88.036,88.056,261000004.0
2005-05-20 02:33:00,88.057,88.063,88.037,88.043,266099998.0
2005-05-20 02:34:00,88.053,88.072,88.01,88.01,355900002.0
2005-05-20 02:35:00,88.004,88.071,87.999,88.071,474600000.0
2005-05-20 02:36:00,88.051,88.085,88.051,88.079,447800003.0
2005-05-20 02:37:00,88.076,88.079,88.054,88.061,319200001.0
2005-05-20 02:38:00,88.066,88.096,88.065,88.071,314700003.0
2005-05-20 02:39:00,88.07,88.083,88.043,88.048,275499993.0
2005-05-20 02:40:00,88.095,88.095,88.058,88.09,206900002.0
2005-05-20 02:41:00,88.09,88.11,88.071,88.076,475300000.0
2005-05-20 02:42:00,88.084,88.108,88.058,88.091,444599997.0
2005-05-20 02:43:00,88.06,88.085,88.051,88.056,311999999.0
2005-05-20 02:44:00,88.073,88.099,88.066,88.099,304000002.0
2005-05-20 02:45:00,88.068,88.093,88.05,88.091,244999999.0
2005-05-20 02:46:00,88.121,88.121,88.078,88.086,256600002.0
2005-05-20 02:47:00,88.117,88.119,88.084,88.091,197200002.0
2005-05-20 02:48:00,88.125,88.129,88.078,88.078,345600000.0
2005-05-20 02:49:00,88.091,88.11,88.075,88.087,158299998.0
2005-05-20 02:50:00,88.103,88.113,88.084,88.089,203499999.0
2005-05-20 02:51:00,88.097,88.117,88.058,88.075,422699998.0
2005-05-20 02:52:00,88.069,88.11,88.065,88.079,303899999.0
2005-05-20 02:53:00,88.089,88.089,88.052,88.072,358899995.0
2005-05-20 02:54:00,88.059,88.07,88.041,88.045,371900000.0
2005-05-20 02:55:00,88.072,88.072,88.019,88.019,286399997.0
2005-05-20 02:56:00,88.014,88.03,87.974,88.0,524199996.0
2005-05-20 02:57:00,87.987,88.02,87.987,88.005,315399999.0
2005-05-20 02:58:00,87.995,88.007,87.964,87.964,246899998.0
2005-05-20 02:59:00,87.979,88.018,87.964,88.001,542800002.0
2005-05-20 03:00:00,87.998,88.018,87.971,88.009,348999996.0
2005-05-20 03:01:00,87.994,88.013,87.971,87.994,427999994.0
2005-05-20 03:02:00,87.977,87.999,87.966,87.989,204899998.0
2005-05-20 03:03:00,87.999,88.014,87.981,88.003,385700002.0
2005-05-20 03:04:00,87.986,88.009,87.982,87.984,260899998.0
2005-05-20 03:05:00,87.988,88.011,87.971,87.986,380400000.0
2005-05-20 03:06:00,88.002,88.011,87.983,87.994,309399999.0
2005-05-20 03:07:00,87.975,88.008,87.97,87.985,349799995.0
2005-05-20 03:08:00,87.999,88.014,87.969,87.979,330500000.0
2005-05-20 03:09:00,87.99,88.0,87.963,87.964,279300000.0
2005-05-20 03:10:00,87.953,87.991,87.951,87.97,410100000.0
2005-05-20 03:11:00,87.953,87.988,87.94,87.959,330399998.0
2005-05-20 03:12:00,87.976,87.993,87.959,87.973,348899997.0
2005-05-20 03:13:00,87.966,87.991,87.961,87.986,499799997.0
2005-05-20 03:14:00,87.957,87.998,87.957,87.99,266200001.0
2005-05-20 03:15:00,87.989,88.008,87.965,87.965,157399998.0
2005-05-20 03:16:00,87.96,88.007,87.96,87.997,283699999.0
2005-05-20 03:17:00,88.0,88.017,87.99,88.0,259000000.0
2005-05-20 03:18:00,87.987,87.987,87.961,87.969,187499999.0
2005-05-20 03:19:00,87.975,87.994,87.969,87.976,240500000.0
2005-05-20 03:20:00,87.984,88.003,87.971,87.986,250599998.0
2005-05-20 03:21:00,87.964,87.995,87.959,87.983,357200005.0
2005-05-20 03:22:00,87.987,87.989,87.946,87.966,354499998.0
2005-05-20 03:23:00,87.97,87.985,87.946,87.946,237099999.0
2005-05-20 03:24:00,87.921,87.945,87.907,87.916,262099997.0
2005-05-20 03:25:00,87.931,87.962,87.908,87.935,352599997.0
2005-05-20 03:26:00,87.924,87.959,87.924,87.938,197699999.0
2005-05-20 03:27:00,87.927,87.962,87.926,87.952,250400001.0
2005-05-20 03:28:00,87.938,87.974,87.932,87.946,458600004.0
2005-05-20 03:29:00,87.938,87.978,87.936,87.957,262699999.0
2005-05-20 03:30:00,87.964,87.982,87.947,87.954,283100002.0
2005-05-20 03:31:00,87.967,87.974,87.947,87.948,251199996.0
2005-05-20 03:32:00,87.959,87.988,87.943,87.954,288199996.0
2005-05-20 03:33:00,87.939,87.98,87.934,87.956,526600000.0
2005-05-20 03:34:00,87.964,87.985,87.956,87.961,259300001.0
2005-05-20 03:35:00,87.969,87.989,87.954,87.973,269600000.0
2005-05-20 03:36:00,87.975,87.992,87.949,87.961,294799996.0
2005-05-20 03:37:00,88.002,88.002,87.965,87.965,308100001.0
2005-05-20 03:38:00,87.971,87.985,87.952,87.952,243799999.0
2005-05-20 03:39:00,87.94,87.986,87.94,87.975,331600000.0
2005-05-20 03:40:00,87.963,87.985,87.942,87.955,207199998.0
2005-05-20 03:41:00,87.972,87.972,87.931,87.958,247999998.0
2005-05-20 03:42:00,87.971,87.992,87.958,87.968,324399999.0
2005-05-20 03:43:00,87.965,87.993,87.959,87.986,189100000.0
2005-05-20 03:44:00,87.967,87.984,87.932,87.974,356899997.0
2005-05-20 03:45:00,87.972,87.98,87.94,87.959,404400003.0
2005-05-20 03:46:00,87.967,87.978,87.942,87.959,362799994.0
2005-05-20 03:47:00,87.976,87.982,87.943,87.964,246299997.0
2005-05-20 03:48:00,87.969,87.99,87.952,87.955,412999993.0
2005-05-20 03:49:00,87.966,87.979,87.943,87.96,446900004.0
2005-05-20 03:50:00,87.965,87.993,87.948,87.948,228599999.0
2005-05-20 03:51:00,87.975,87.986,87.928,87.954,369999999.0
2005-05-20 03:52:00,87.965,88.009,87.952,87.982,344600004.0
2005-05-20 03:53:00,87.973,87.985,87.94,87.948,303099995.0
2005-05-20 03:54:00,87.958,87.996,87.947,87.962,348799996.0
2005-05-20 03:55:00,87.951,87.975,87.947,87.948,338399996.0
2005-05-20 03:56:00,87.969,87.979,87.937,87.952,235599998.0
2005-05-20 03:57:00,87.979,87.994,87.938,87.946,241599997.0
2005-05-20 03:58:00,87.981,87.981,87.936,87.957,178299999.0
2005-05-20 03:59:00,87.968,87.991,87.949,87.959,280300000.0
2005-05-20 04:00:00,87.941,87.985,87.941,87.985,176800000.0
2005-05-20 04:01:00,87.973,87.994,87.946,87.97,404399998.0
2005-05-20 04:02:00,87.952,87.988,87.947,87.968,252000002.0
2005-05-20 04:03:00,87.982,87.992,87.963,87.972,134000001.0
2005-05-20 04:04:00,87.966,87.988,87.952,87.975,238699998.0
2005-05-20 04:05:00,87.971,87.989,87.955,87.966,226599999.0
2005-05-20 04:06:00,87.994,87.997,87.967,87.985,189099999.0
2005-05-20 04:07:00,88.0,88.018,87.965,87.978,287500000.0
2005-05-20 04:08:00,87.975,87.995,87.955,87.987,241199996.0
2005-05-20 04:09:00,88.0,88.019,87.976,88.007,537800001.0
2005-05-20 04:10:00,88.01,88.024,87.986,88.007,155500000.0
2005-05-20 04:11:00,87.967,88.005,87.965,88.005,166200001.0
2005-05-20 04:12:00,87.984,88.015,87.98,88.002,254499996.0
2005-05-20 04:13:00,88.015,88.018,87.986,88.001,337300003.0
2005-05-20 04:14:00,87.988,88.021,87.962,88.021,186000000.0
2005-05-20 04:15:00,87.976,87.998,87.951,87.995,396300002.0
2005-05-20 04:16:00,87.98,88.01,87.975,88.005,332399999.0
2005-05-20 04:17:00,87.993,87.999,87.969,87.99,299200000.0
2005-05-20 04:18:00,87.965,87.994,87.942,87.969,246299999.0
2005-05-20 04:19:00,87.978,87.997,87.963,87.987,359299996.0
2005-05-20 04:20:00,87.976,88.009,87.955,87.995,396299999.0
2005-05-20 04:21:00,87.975,87.995,87.955,87.962,271900000.0
2005-05-20 04:22:00,87.965,87.988,87.954,87.977,231400000.0
2005-05-20 04:23:00,87.967,87.989,87.956,87.964,224500000.0
2005-05-20 04:24:00,87.953,87.987,87.942,87.951,252300000.0
2005-05-20 04:25:00,87.98,87.984,87.944,87.977,321600000.0
2005-05-20 04:26:00,87.978,88.001,87.962,87.978,180299998.0
2005-05-20 04:27:00,87.969,87.993,87.961,87.971,264700001.0
2005-05-20 04:28:00,87.975,88.003,87.973,88.003,321400000.0
2005-05-20 04:29:00,87.997,88.016,87.983,87.994,166099998.0
2005-05-20 04:30:00,87.97,87.985,87.951,87.973,250299999.0
2005-05-20 04:31:00,87.945,87.981,87.944,87.952,220999997.0
2005-05-20 04:32:00,87.974,87.987,87.956,87.965,295100000.0
2005-05-20 04:33:00,87.942,87.977,87.942,87.97,272599994.0
2005-05-20 04:34:00,87.955,87.983,87.942,87.961,248999998.0
2005-05-20 04:35:00,87.966,88.001,87.963,87.987,381899997.0
2005-05-20 04:36:00,87.975,88.0,87.969,87.995,184899999.0
2005-05-20 04:37:00,87.995,88.005,87.97,87.997,422099990.0
2005-05-20 04:38:00,88.0,88.025,87.988,88.013,308200004.0
2005-05-20 04:39:00,88.026,88.026,87.985,88.006,471400000.0
2005-05-20 04:40:00,88.015,88.026,87.997,88.026,194999999.0
2005-05-20 04:41:00,88.023,88.049,88.005,88.028,319800000.0
2005-05-20 04:42:00,88.042,88.042,88.001,88.023,327899996.0
2005-05-20 04:43:00,88.041,88.045,87.991,87.991,199199998.0
2005-05-20 04:44:00,88.018,88.026,87.988,88.024,256200000.0
2005-05-20 04:45:00,88.024,88.041,88.01,88.015,284599997.0
2005-05-20 04:46:00,88.015,88.038,87.999,88.028,280300000.0
2005-05-20 04:47:00,88.004,88.03,87.998,88.017,254299997.0
2005-05-20 04:48:00,88.008,88.027,87.984,87.991,273700002.0
2005-05-20 04:49:00,87.989,88.007,87.982,87.997,304699995.0
2005-05-20 04:50:00,87.986,88.014,87.965,87.975,380600003.0
2005-05-20 04:51:00,87.974,88.007,87.959,87.976,270999998.0
2005-05-20 04:52:00,88.031,88.031,87.97,87.97,321999998.0
2005-05-20 04:53:00,88.0,88.012,87.98,87.998,299700001.0
2005-05-20 04:54:00,88.007,88.007,87.979,88.0,219400001.0
2005-05-20 04:55:00,87.975,88.008,87.959,88.005,281299998.0
2005-05-20 04:56:00,87.99,88.013,87.968,87.986,397799999.0
2005-05-20 04:57:00,87.996,88.021,87.99,88.003,429799993.0
2005-05-20 04:58:00,87.992,88.012,87.973,87.989,306599997.0
2005-05-20 04:59:00,87.996,88.012,87.97,88.012,426799996.0
2005-05-20 05:00:00,88.017,88.023,87.985,88.006,371399997.0
2005-05-20 05:01:00,87.973,88.01,87.958,88.01,225400000.0
2005-05-20 05:02:00,87.98,88.011,87.971,88.002,323300004.0
2005-05-20 05:03:00,87.995,88.009,87.979,87.979,395500000.0
2005-05-20 05:04:00,87.998,88.017,87.976,87.98,345300003.0
2005-05-20 05:05:00,87.977,88.008,87.959,88.002,242399999.0
2005-05-20 05:06:00,87.99,88.033,87.986,87.99,295699995.0
2005-05-20 05:07:00,88.005,88.029,87.998,87.998,252800001.0
2005-05-20 05:08:00,88.002,88.022,87.981,87.984,301099998.0
2005-05-20 05:09:00,87.992,88.028,87.964,88.017,255200000.0
2005-05-20 05:10:00,88.001,88.001,87.967,87.973,345800002.0
2005-05-20 05:11:00,87.978,88.01,87.968,88.009,233299999.0
2005-05-20 05:12:00,87.993,88.025,87.976,87.997,276099997.0
2005-05-20 05:13:00,87.969,88.001,87.969,87.983,207599998.0
2005-05-20 05:14:00,87.995,88.005,87.954,87.964,247200001.0
2005-05-20 05:15:00,87.998,88.003,87.963,87.978,343399996.0
2005-05-20 05:16:00,87.981,88.015,87.964,87.996,314199998.0
2005-05-20 05:17:00,88.015,88.018,87.983,87.984,201999998.0
2005-05-20 05:18:00,88.03,88.03,87.979,87.982,493500000.0
2005-05-20 05:19:00,88.0,88.017,87.982,87.991,268900000.0
2005-05-20 05:20:00,87.991,88.021,87.991,88.013,272499998.0
2005-05-20 05:21:00,88.002,88.018,87.985,88.008,274699999.0
2005-05-20 05:22:00,88.004,88.034,87.992,87.995,257499998.0
2005-05-20 05:23:00,88.011,88.028,87.997,88.022,171399998.0
2005-05-20 05:24:00,87.99,88.027,87.989,88.003,246499999.0
2005-05-20 05:25:00,87.985,88.029,87.984,87.998,386000004.0
2005-05-20 05:26:00,88.032,88.032,87.991,87.999,290399998.0
2005-05-20 05:27:00,88.009,88.019,87.981,88.006,246499995.0
2005-05-20 05:28:00,87.988,88.01,87.97,88.001,291000001.0
2005-05-20 05:29:00,87.97,87.991,87.958,87.987,343800000.0
2005-05-20 05:30:00,87.986,88.008,87.966,87.992,305799999.0
2005-05-20 05:31:00,87.958,88.015,87.952,87.991,141699997.0
2005-05-20 05:32:00,88.006,88.027,87.962,87.976,355900000.0
2005-05-20 05:33:00,88.007,88.016,87.981,88.009,257200000.0
2005-05-20 05:34:00,87.987,88.008,87.971,87.995,221799995.0
2005-05-20 05:35:00,87.974,88.011,87.962,88.011,259500001.0
2005-05-20 05:36:00,88.009,88.015,87.974,87.986,345599996.0
2005-05-20 05:37:00,87.998,88.028,87.981,88.02,242299997.0
2005-05-20 05:38:00,88.013,88.031,87.987,87.987,396700000.0
2005-05-20 05:39:00,87.987,88.017,87.987,88.015,289199999.0
2005-05-20 05:40:00,87.995,88.017,87.976,87.996,210500002.0
2005-05-20 05:41:00,87.993,88.021,87.993,88.019,333599992.0
2005-05-20 05:42:00,88.008,88.011,87.983,88.009,351799993.0
2005-05-20 05:43:00,87.996,88.03,87.996,88.03,197799997.0
2005-05-20 05:44:00,87.996,88.038,87.992,88.015,383300003.0
2005-05-20 05:45:00,88.027,88.033,87.993,88.012,201199997.0
2005-05-20 05:46:00,88.009,88.027,87.994,88.019,175600000.0
2005-05-20 05:47:00,88.032,88.039,87.964,88.022,223599998.0
2005-05-20 05:48:00,88.016,88.036,87.983,87.992,224300005.0
2005-05-20 05:49:00,88.035,88.035,87.997,88.007,326499998.0
2005-05-20 05:50:00,88.022,88.032,87.976,87.976,244299998.0
2005-05-20 05:51:00,87.975,88.009,87.958,88.008,422399996.0
2005-05-20 05:52:00,87.973,88.012,87.973,87.992,325199995.0
2005-05-20 05:53:00,87.995,88.021,87.992,88.001,362699996.0
2005-05-20 05:54:00,87.997,88.026,87.991,88.014,240700000.0
2005-05-20 05:55:00,87.996,88.022,87.984,88.022,362299997.0
2005-05-20 05:56:00,88.033,88.033,87.993,87.993,116400000.0
2005-05-20 05:57:00,87.998,88.018,87.98,87.997,247699995.0
2005-05-20 05:58:00,87.991,88.015,87.971,87.971,294199994.0
2005-05-20 05:59:00,87.98,88.004,87.977,87.986,365600000.0
2005-05-20 06:00:00,87.978,88.011,87.973,87.99,317199998.0
2005-05-20 06:01:00,88.006,88.006,87.971,87.998,219600000.0
2005-05-20 06:02:00,87.986,88.006,87.975,87.99,204199999.0
2005-05-20 06:03:00,88.004,88.017,87.984,87.984,234200000.0
2005-05-20 06:04:00,88.027,88.028,87.982,88.003,292200001.0
2005-05-20 06:05:00,88.004,88.024,87.987,87.987,424099998.0
2005-05-20 06:06:00,87.99,88.015,87.986,87.986,526099997.0
2005-05-20 06:07:00,88.025,88.026,87.989,88.004,278600002.0
2005-05-20 06:08:00,88.002,88.02,87.986,88.017,241100001.0
2005-05-20 06:09:00,88.009,88.036,88.0,88.02,443399998.0
2005-05-20 06:10:00,87.997,88.003,87.97,87.97,269699997.0
2005-05-20 06:11:00,87.989,88.012,87.958,87.958,175800000.0
2005-05-20 06:12:00,87.986,88.013,87.978,87.979,407000001.0
2005-05-20 06:13:00,87.973,88.002,87.966,87.981,294100000.0
2005-05-20 06:14:00,87.963,87.998,87.956,87.998,213600002.0
2005-05-20 06:15:00,87.976,88.017,87.974,88.007,326199992.0
2005-05-20 06:16:00,87.972,88.015,87.972,87.999,153599996.0
2005-05-20 06:17:00,87.997,87.997,87.965,87.979,371499992.0
2005-05-20 06:18:00,87.987,88.013,87.987,87.993,152199997.0
2005-05-20 06:19:00,88.01,88.023,87.972,87.973,336400006.0
2005-05-20 06:20:00,87.974,88.014,87.973,88.012,251900002.0
2005-05-20 06:21:00,88.022,88.022,87.976,87.977,149299998.0
2005-05-20 06:22:00,87.981,88.01,87.979,87.993,376200000.0
2005-05-20 06:23:00,87.967,88.006,87.965,88.006,208699995.0
2005-05-20 06:24:00,87.995,88.006,87.967,87.983,197900001.0
2005-05-20 06:25:00,87.966,87.996,87.957,87.975,456300005.0
2005-05-20 06:26:00,87.984,88.01,87.97,87.987,197599999.0
2005-05-20 06:27:00,87.983,88.014,87.983,87.988,299800001.0
2005-05-20 06:28:00,87.997,88.014,87.973,87.993,263799999.0
2005-05-20 06:29:00,88.003,88.028,87.987,88.014,317700005.0
2005-05-20 06:30:00,88.001,88.011,87.978,87.984,251199999.0
2005-05-20 06:31:00,87.971,88.014,87.971,87.996,261399998.0
2005-05-20 06:32:00,87.986,88.001,87.969,88.0,271299999.0
2005-05-20 06:33:00,87.99,88.002,87.961,87.977,410300000.0
2005-05-20 06:34:00,87.986,87.994,87.959,87.981,328499997.0
2005-05-20 06:35:00,87.985,87.998,87.961,87.984,242299997.0
2005-05-20 06:36:00,87.993,88.007,87.972,87.972,270799999.0
2005-05-20 06:37:00,87.98,87.995,87.955,87.99,263500000.0
2005-05-20 06:38:00,87.975,87.996,87.942,87.942,209100000.0
2005-05-20 06:39:00,87.951,87.991,87.946,87.955,245099996.0
2005-05-20 06:40:00,87.935,87.975,87.933,87.96,196299997.0
2005-05-20 06:41:00,87.929,87.964,87.926,87.952,321200000.0
2005-05-20 06:42:00,87.944,87.975,87.939,87.939,316799998.0
2005-05-20 06:43:00,87.979,87.989,87.955,87.964,275099997.0
2005-05-20 06:44:00,87.962,87.988,87.953,87.953,126499998.0
2005-05-20 06:45:00,87.954,87.987,87.954,87.968,370599999.0
2005-05-20 06:46:00,87.948,87.975,87.948,87.97,164499997.0
2005-05-20 06:47:00,87.993,87.995,87.951,87.967,158999999.0
2005-05-20 06:48:00,87.969,87.993,87.961,87.977,339500002.0
2005-05-20 06:49:00,87.969,87.989,87.952,87.962,174599996.0
2005-05-20 06:50:00,87.985,87.985,87.951,87.985,160499998.0
2005-05-20 06:51:00,87.966,87.995,87.958,87.995,364099998.0
2005-05-20 06:52:00,87.997,88.005,87.951,87.968,270799998.0
2005-05-20 06:53:00,87.959,87.988,87.935,87.948,284399996.0
2005-05-20 06:54:00,87.992,88.0,87.972,88.0,388099994.0
2005-05-20 06:55:00,87.974,88.009,87.971,87.992,318500005.0
2005-05-20 06:56:00,87.983,88.006,87.977,87.992,234799999.0
2005-05-20 06:57:00,88.004,88.004,87.979,88.004,173000000.0
2005-05-20 06:58:00,88.01,88.014,87.972,87.984,268399999.0
2005-05-20 06:59:00,87.971,88.013,87.965,88.003,353999997.0
2005-05-20 07:00:00,87.983,88.004,87.963,87.98,253899997.0
2005-05-20 07:01:00,87.983,87.992,87.96,87.969,302100001.0
2005-05-20 07:02:00,87.966,87.986,87.947,87.972,286999997.0
2005-05-20 07:03:00,87.966,87.985,87.956,87.964,223599997.0
2005-05-20 07:04:00,87.977,87.983,87.947,87.954,298599999.0
2005-05-20 07:05:00,87.971,87.995,87.959,87.964,276499999.0
2005-05-20 07:06:00,87.99,88.0,87.968,87.981,144800000.0
2005-05-20 07:07:00,87.954,87.981,87.952,87.968,363799997.0
2005-05-20 07:08:00,87.953,87.977,87.952,87.976,174899999.0
2005-05-20 07:09:00,87.957,87.983,87.948,87.948,268099998.0
2005-05-20 07:10:00,87.965,87.984,87.945,87.971,359100001.0
2005-05-20 07:11:00,87.959,87.996,87.959,87.984,300699999.0
2005-05-20 07:12:00,87.958,87.986,87.951,87.975,324900001.0
2005-05-20 07:13:00,87.962,87.987,87.95,87.971,340800001.0
2005-05-20 07:14:00,87.976,87.986,87.941,87.954,352800005.0
2005-05-20 07:15:00,87.947,87.98,87.941,87.956,239299998.0
2005-05-20 07:16:00,87.949,87.971,87.931,87.956,346399998.0
2005-05-20 07:17:00,87.975,87.975,87.95,87.953,475600001.0
2005-05-20 07:18:00,87.966,87.983,87.947,87.965,236800003.0
2005-05-20 07:19:00,87.96,87.99,87.937,87.937,408500005.0
2005-05-20 07:20:00,87.973,87.994,87.961,87.961,239900002.0
2005-05-20 07:21:00,87.99,87.999,87.969,87.999,142499999.0
2005-05-20 07:22:00,87.951,87.982,87.937,87.941,341199999.0
2005-05-20 07:23:00,87.956,87.987,87.945,87.969,390599996.0
2005-05-20 07:24:00,87.959,87.997,87.957,87.966,247800001.0
2005-05-20 07:25:00,87.948,87.975,87.938,87.94,296000002.0
2005-05-20 07:26:00,87.969,87.983,87.923,87.966,276200001.0
2005-05-20 07:27:00,87.962,87.968,87.935,87.935,385000003.0
2005-05-20 07:28:00,87.93,87.975,87.93,87.94,352599996.0
2005-05-20 07:29:00,87.959,87.981,87.95,87.973,356200004.0
2005-05-20 07:30:00,87.954,87.977,87.948,87.952,226799997.0
2005-05-20 07:31:00,87.975,87.988,87.962,87.973,207099999.0
2005-05-20 07:32:00,87.955,87.972,87.944,87.962,309500001.0
2005-05-20 07:33:00,87.969,87.975,87.935,87.968,233700002.0
2005-05-20 07:34:00,87.963,87.992,87.958,87.979,173399999.0
2005-05-20 07:35:00,87.994,88.003,87.965,87.966,442700000.0
2005-05-20 07:36:00,87.974,88.008,87.964,87.99,359100002.0
2005-05-20 07:37:00,87.983,88.02,87.983,87.992,341200002.0
2005-05-20 07:38:00,87.988,88.019,87.976,88.002,139899996.0
2005-05-20 07:39:00,88.005,88.007,87.976,87.995,379699993.0
2005-05-20 07:40:00,87.989,88.014,87.964,87.971,321699999.0
2005-05-20 07:41:00,88.001,88.014,87.982,88.001,301600002.0
2005-05-20 07:42:00,87.977,88.009,87.976,88.0,303100000.0
2005-05-20 07:43:00,87.966,87.99,87.964,87.989,301699998.0
2005-05-20 07:44:00,88.013,88.015,87.988,88.015,186700000.0
2005-05-20 07:45:00,87.975,88.005,87.959,87.979,324500004.0
2005-05-20 07:46:00,87.954,88.007,87.954,88.004,279299998.0
2005-05-20 07:47:00,88.01,88.027,87.999,88.004,292099993.0
2005-05-20 07:48:00,87.988,88.011,87.981,87.998,579100004.0
2005-05-20 07:49:00,87.978,88.011,87.966,88.002,350499999.0
2005-05-20 07:50:00,87.986,88.01,87.974,88.007,158599997.0
2005-05-20 07:51:00,87.975,88.0,87.961,87.972,212599999.0
2005-05-20 07:52:00,87.959,87.982,87.941,87.956,308899998.0
2005-05-20 07:53:00,87.96,87.995,87.95,87.96,343399999.0
2005-05-20 07:54:00,87.971,87.992,87.952,87.964,160399999.0
2005-05-20 07:55:00,87.967,87.998,87.961,87.971,352900001.0
2005-05-20 07:56:00,87.962,88.002,87.961,87.997,111899998.0
2005-05-20 07:57:00,87.963,87.999,87.96,87.993,212599998.0
2005-05-20 07:58:00,87.975,88.005,87.975,87.985,312699993.0
2005-05-20 07:59:00,87.995,88.004,87.971,87.992,317199995.0
2005-05-20 08:00:00,87.975,87.997,87.954,87.954,226500001.0
2005-05-20 08:01:00,87.981,87.981,87.944,87.944,410400006.0
2005-05-20 08:02:00,87.966,87.983,87.952,87.961,214900001.0
2005-05-20 08:03:00,87.946,87.975,87.932,87.956,303499997.0
2005-05-20 08:04:00,87.948,87.973,87.932,87.953,425499997.0
2005-05-20 08:05:00,87.94,87.976,87.938,87.96,182999996.0
2005-05-20 08:06:00,87.96,87.967,87.937,87.951,356999997.0
2005-05-20 08:07:00,87.934,87.964,87.927,87.937,414500001.0
2005-05-20 08:08:00,87.974,87.987,87.959,87.987,300500004.0
2005-05-20 08:09:00,87.963,87.974,87.942,87.963,402400008.0
2005-05-20 08:10:00,87.957,87.979,87.95,87.963,298600004.0
2005-05-20 08:11:00,87.946,87.986,87.946,87.96,298400004.0
2005-05-20 08:12:00,87.971,88.001,87.953,87.972,318700000.0
2005-05-20 08:13:00,87.984,87.984,87.935,87.935,314699996.0
2005-05-20 08:14:00,87.964,87.977,87.946,87.975,309200001.0
2005-05-20 08:15:00,87.968,87.981,87.947,87.955,270900002.0
2005-05-20 08:16:00,87.971,87.975,87.943,87.956,256400001.0
2005-05-20 08:17:00,87.953,87.972,87.938,87.943,236900000.0
2005-05-20 08:18:00,87.977,88.0,87.96,87.983,289199996.0
2005-05-20 08:19:00,87.996,88.01,87.97,87.992,385500000.0
2005-05-20 08:20:00,87.993,88.019,87.987,88.008,260600001.0
2005-05-20 08:21:00,87.993,88.006,87.97,87.99,215600002.0
2005-05-20 08:22:00,88.006,88.006,87.963,87.963,420499999.0
2005-05-20 08:23:00,87.979,87.996,87.966,87.974,210199998.0
2005-05-20 08:24:00,87.983,87.995,87.957,87.977,252599996.0
2005-05-20 08:25:00,87.987,88.001,87.968,87.995,286399999.0
2005-05-20 08:26:00,88.007,88.007,87.978,87.994,211800002.0
2005-05-20 08:27:00,87.979,88.002,87.953,87.954,746100004.0
2005-05-20 08:28:00,87.94,87.981,87.94,87.948,394299999.0
2005-05-20 08:29:00,87.944,87.974,87.926,87.942,313300002.0
2005-05-20 08:30:00,87.941,87.957,87.918,87.935,287499998.0
2005-05-20 08:31:00,87.927,87.936,87.905,87.932,280199999.0
2005-05-20 08:32:00,87.912,87.938,87.903,87.903,332000002.0
2005-05-20 08:33:00,87.901,87.934,87.901,87.906,400299998.0
2005-05-20 08:34:00,87.918,87.941,87.907,87.914,357599999.0
2005-05-20 08:35:00,87.905,87.916,87.889,87.899,247500000.0
2005-05-20 08:36:00,87.894,87.923,87.871,87.878,475400001.0
2005-05-20 08:37:00,87.878,87.924,87.878,87.898,361699999.0
2005-05-20 08:38:00,87.893,87.941,87.878,87.938,277700000.0
2005-05-20 08:39:00,87.916,87.933,87.899,87.911,330900003.0
2005-05-20 08:40:00,87.905,87.945,87.905,87.926,226899998.0
2005-05-20 08:41:00,87.935,87.945,87.912,87.914,328400001.0
2005-05-20 08:42:00,87.946,87.955,87.911,87.925,382399996.0
2005-05-20 08:43:00,87.912,87.931,87.897,87.912,239899998.0
2005-05-20 08:44:00,87.927,87.95,87.895,87.895,409500000.0
2005-05-20 08:45:00,87.917,87.945,87.897,87.945,251299998.0
2005-05-20 08:46:00,87.931,87.939,87.909,87.916,301299997.0
2005-05-20 08:47:00,87.929,87.955,87.92,87.931,160699999.0
2005-05-20 08:48:00,87.94,87.951,87.919,87.919,231299998.0
2005-05-20 08:49:00,87.93,87.956,87.913,87.939,426499998.0
2005-05-20 08:50:00,87.954,87.954,87.919,87.926,172899998.0
2005-05-20 08:51:00,87.922,87.944,87.905,87.935,293699999.0
2005-05-20 08:52:00,87.925,87.934,87.901,87.915,245899999.0
2005-05-20 08:53:00,87.901,87.925,87.88,87.911,290300005.0
2005-05-20 08:54:00,87.904,87.929,87.901,87.929,264799995.0
2005-05-20 08:55:00,87.902,87.925,87.888,87.894,358499999.0
2005-05-20 08:56:00,87.919,87.944,87.902,87.932,508000000.0
2005-05-20 08:57:00,87.931,87.948,87.918,87.931,370799996.0
2005-05-20 08:58:00,87.94,87.964,87.926,87.945,359400000.0
2005-05-20 08:59:00,87.946,87.953,87.917,87.931,394400001.0
2005-05-20 09:00:00,87.947,87.951,87.92,87.935,295800000.0
2005-05-20 09:01:00,87.937,87.961,87.925,87.943,324999997.0
2005-05-20 09:02:00,87.943,87.955,87.923,87.923,358499998.0
2005-05-20 09:03:00,87.927,87.949,87.914,87.92,337600003.0
2005-05-20 09:04:00,87.908,87.932,87.903,87.91,257599999.0
2005-05-20 09:05:00,87.924,87.937,87.902,87.933,305599999.0
2005-05-20 09:06:00,87.92,87.931,87.881,87.881,420800004.0
2005-05-20 09:07:00,87.911,87.928,87.893,87.901,481200000.0
2005-05-20 09:08:00,87.87,87.909,87.855,87.859,349600001.0
2005-05-20 09:09:00,87.862,87.884,87.857,87.88,260700002.0
2005-05-20 09:10:00,87.873,87.895,87.854,87.878,301700001.0
2005-05-20 09:11:00,87.878,87.912,87.878,87.89,293500001.0
2005-05-20 09:12:00,87.898,87.904,87.865,87.876,298300001.0
2005-05-20 09:13:00,87.882,87.895,87.842,87.848,343099997.0
2005-05-20 09:14:00,87.839,87.867,87.821,87.821,193700001.0
2005-05-20 09:15:00,87.836,87.852,87.816,87.829,345299999.0
2005-05-20 09:16:00,87.867,87.868,87.837,87.85,351000003.0
2005-05-20 09:17:00,87.838,87.857,87.825,87.843,240999999.0
2005-05-20 09:18:00,87.843,87.856,87.825,87.833,189700003.0
2005-05-20 09:19:00,87.83,87.866,87.827,87.83,397900003.0
2005-05-20 09:20:00,87.858,87.872,87.831,87.852,375100004.0
2005-05-20 09:21:00,87.862,87.868,87.827,87.836,200599998.0
2005-05-20 09:22:00,87.857,87.873,87.837,87.854,522800001.0
2005-05-20 09:23:00,87.833,87.867,87.825,87.85,343200009.0
2005-05-20 09:24:00,87.874,87.884,87.824,87.824,272100002.0
2005-05-20 09:25:00,87.838,87.869,87.821,87.838,439899999.0
2005-05-20 09:26:00,87.849,87.883,87.849,87.852,278600002.0
2005-05-20 09:27:00,87.868,87.887,87.846,87.849,286700001.0
2005-05-20 09:28:00,87.848,87.866,87.833,87.855,423000000.0
2005-05-20 09:29:00,87.846,87.88,87.836,87.868,285500000.0
2005-05-20 09:30:00,87.869,87.878,87.835,87.846,205999998.0
2005-05-20 09:31:00,87.849,87.887,87.846,87.856,280900000.0
2005-05-20 09:32:00,87.852,87.877,87.831,87.854,362400003.0
2005-05-20 09:33:00,87.861,87.876,87.839,87.867,261999998.0
2005-05-20 09:34:00,87.835,87.865,87.829,87.852,260500000.0
2005-05-20 09:35:00,87.838,87.861,87.819,87.819,389500001.0
2005-05-20 09:36:00,87.857,87.869,87.835,87.865,313900003.0
2005-05-20 09:37:00,87.833,87.867,87.828,87.837,389199996.0
2005-05-20 09:38:00,87.855,87.88,87.841,87.875,414800002.0
2005-05-20 09:39:00,87.85,87.877,87.839,87.849,308500003.0
2005-05-20 09:40:00,87.844,87.854,87.825,87.833,245300003.0
2005-05-20 09:41:00,87.84,87.859,87.809,87.809,496500000.0
2005-05-20 09:42:00,87.798,87.833,87.781,87.811,557500005.0
2005-05-20 09:43:00,87.825,87.848,87.796,87.833,143199998.0
2005-05-20 09:44:00,87.834,87.849,87.819,87.83,219799997.0
2005-05-20 09:45:00,87.841,87.843,87.8,87.818,285299998.0
2005-05-20 09:46:00,87.807,87.819,87.788,87.793,340300001.0
2005-05-20 09:47:00,87.808,87.822,87.793,87.799,309399999.0
2005-05-20 09:48:00,87.847,87.859,87.807,87.83,485600000.0
2005-05-20 09:49:00,87.819,87.822,87.799,87.799,294499993.0
2005-05-20 09:50:00,87.83,87.837,87.805,87.814,262500002.0
2005-05-20 09:51:00,87.823,87.855,87.818,87.825,158799999.0
2005-05-20 09:52:00,87.824,87.873,87.824,87.847,306600004.0
2005-05-20 09:53:00,87.872,87.872,87.837,87.86,278099993.0
2005-05-20 09:54:00,87.857,87.877,87.849,87.859,240899998.0
2005-05-20 09:55:00,87.863,87.892,87.846,87.848,249599998.0
2005-05-20 09:56:00,87.851,87.876,87.845,87.868,376799999.0
2005-05-20 09:57:00,87.865,87.875,87.843,87.846,402899993.0
2005-05-20 09:58:00,87.864,87.889,87.845,87.855,251300000.0
2005-05-20 09:59:00,87.859,87.863,87.827,87.836,232600002.0
2005-05-20 10:00:00,87.858,87.886,87.842,87.863,224200001.0
2005-05-20 10:01:00,87.884,87.905,87.844,87.844,378399997.0
2005-05-20 10:02:00,87.903,87.906,87.876,87.885,146599999.0
2005-05-20 10:03:00,87.865,87.892,87.853,87.875,324800001.0
2005-05-20 10:04:00,87.88,87.899,87.867,87.872,260299995.0
2005-05-20 10:05:00,87.884,87.897,87.857,87.897,137900001.0
2005-05-20 10:06:00,87.902,87.902,87.855,87.855,171699999.0
2005-05-20 10:07:00,87.849,87.877,87.831,87.851,231999999.0
2005-05-20 10:08:00,87.86,87.873,87.839,87.839,252000000.0
2005-05-20 10:09:00,87.868,87.89,87.845,87.882,283099996.0
2005-05-20 10:10:00,87.889,87.889,87.839,87.88,366099999.0
2005-05-20 10:11:00,87.861,87.887,87.86,87.881,354199998.0
2005-05-20 10:12:00,87.852,87.878,87.814,87.814,524899995.0
2005-05-20 10:13:00,87.823,87.837,87.798,87.815,201400002.0
2005-05-20 10:14:00,87.817,87.833,87.794,87.825,279600002.0
2005-05-20 10:15:00,87.807,87.835,87.794,87.795,299799997.0
2005-05-20 10:16:00,87.841,87.85,87.787,87.802,415399999.0
2005-05-20 10:17:00,87.8,87.813,87.778,87.782,193099999.0
2005-05-20 10:18:00,87.786,87.836,87.785,87.824,273399998.0
2005-05-20 10:19:00,87.8,87.85,87.8,87.842,305499995.0
2005-05-20 10:20:00,87.833,87.86,87.814,87.814,539399996.0
2005-05-20 10:21:00,87.818,87.878,87.815,87.864,291599998.0
2005-05-20 10:22:00,87.872,87.872,87.823,87.84,278600001.0
2005-05-20 10:23:00,87.834,87.854,87.818,87.818,192100001.0
2005-05-20 10:24:00,87.84,87.858,87.814,87.853,198499998.0
2005-05-20 10:25:00,87.817,87.84,87.81,87.814,230499998.0
2005-05-20 10:26:00,87.831,87.845,87.807,87.82,374500003.0
2005-05-20 10:27:00,87.806,87.836,87.805,87.822,210999997.0
2005-05-20 10:28:00,87.814,87.839,87.804,87.827,166700000.0
2005-05-20 10:29:00,87.838,87.857,87.809,87.823,240799999.0
2005-05-20 10:30:00,87.827,87.835,87.806,87.812,142799998.0
2005-05-20 10:31:00,87.819,87.852,87.796,87.841,227000000.0
2005-05-20 10:32:00,87.84,87.864,87.814,87.814,268300000.0
2005-05-20 10:33:00,87.81,87.854,87.81,87.829,271700002.0
2005-05-20 10:34:00,87.821,87.845,87.81,87.815,390899996.0
2005-05-20 10:35:00,87.849,87.861,87.826,87.855,231300000.0
2005-05-20 10:36:00,87.839,87.872,87.825,87.859,268899998.0
2005-05-20 10:37:00,87.839,87.875,87.839,87.86,432600000.0
2005-05-20 10:38:00,87.833,87.873,87.829,87.86,265600000.0
2005-05-20 10:39:00,87.838,87.857,87.825,87.826,211900002.0
2005-05-20 10:40:00,87.823,87.832,87.794,87.832,307299999.0
2005-05-20 10:41:00,87.807,87.834,87.798,87.834,274000002.0
2005-05-20 10:42:00,87.806,87.826,87.781,87.781,226999999.0
2005-05-20 10:43:00,87.79,87.825,87.785,87.79,305199999.0
2005-05-20 10:44:00,87.812,87.828,87.79,87.808,440500000.0
2005-05-20 10:45:00,87.818,87.828,87.783,87.8,546499995.0
2005-05-20 10:46:00,87.817,87.82,87.775,87.8,280700003.0
2005-05-20 10:47:00,87.794,87.827,87.794,87.805,362099994.0
2005-05-20 10:48:00,87.82,87.844,87.798,87.807,277799997.0
2005-05-20 10:49:00,87.818,87.84,87.8,87.815,381299997.0
2005-05-20 10:50:00,87.829,87.839,87.788,87.797,232300001.0
2005-05-20 10:51:00,87.793,87.832,87.787,87.815,172299998.0
2005-05-20 10:52:00,87.809,87.828,87.781,87.787,248099995.0
2005-05-20 10:53:00,87.787,87.811,87.776,87.811,288199997.0
2005-05-20 10:54:00,87.798,87.822,87.776,87.804,234799997.0
2005-05-20 10:55:00,87.789,87.832,87.789,87.831,368699997.0
2005-05-20 10:56:00,87.82,87.848,87.811,87.831,318599996.0
2005-05-20 10:57:00,87.832,87.862,87.832,87.837,205500000.0
2005-05-20 10:58:00,87.837,87.862,87.832,87.862,422100001.0
2005-05-20 10:59:00,87.851,87.878,87.839,87.843,310199999.0
2005-05-20 11:00:00,87.858,87.887,87.845,87.863,275000000.0
2005-05-20 11:01:00,87.872,87.872,87.816,87.832,398100004.0
2005-05-20 11:02:00,87.844,87.857,87.807,87.832,353399998.0
2005-05-20 11:03:00,87.833,87.837,87.802,87.819,294799999.0
2005-05-20 11:04:00,87.839,87.845,87.816,87.818,368799998.0
2005-05-20 11:05:00,87.827,87.857,87.793,87.83,352399999.0
2005-05-20 11:06:00,87.828,87.846,87.791,87.814,354900005.0
2005-05-20 11:07:00,87.809,87.848,87.793,87.811,225000001.0
2005-05-20 11:08:00,87.804,87.822,87.778,87.798,377899995.0
2005-05-20 11:09:00,87.812,87.812,87.776,87.776,263800000.0
2005-05-20 11:10:00,87.805,87.816,87.772,87.79,431800001.0
2005-05-20 11:11:00,87.81,87.822,87.787,87.81,449599999.0
2005-05-20 11:12:00,87.802,87.826,87.79,87.798,322799994.0
2005-05-20 11:13:00,87.797,87.838,87.783,87.825,372899999.0
2005-05-20 11:14:00,87.818,87.838,87.798,87.838,532399996.0
2005-05-20 11:15:00,87.826,87.852,87.809,87.83,453199997.0
2005-05-20 11:16:00,87.816,87.851,87.816,87.843,340900001.0
2005-05-20 11:17:00,87.825,87.842,87.802,87.824,183300001.0
2005-05-20 11:18:00,87.821,87.855,87.811,87.855,407399994.0
2005-05-20 11:19:00,87.825,87.881,87.825,87.858,270999997.0
2005-05-20 11:20:00,87.853,87.879,87.819,87.843,386100003.0
2005-05-20 11:21:00,87.865,87.868,87.824,87.835,400099995.0
2005-05-20 11:22:00,87.853,87.894,87.841,87.872,278099998.0
2005-05-20 11:23:00,87.847,87.881,87.847,87.865,279899998.0
2005-05-20 11:24:00,87.848,87.877,87.843,87.869,399200000.0
2005-05-20 11:25:00,87.877,87.896,87.857,87.858,286299999.0
2005-05-20 11:26:00,87.871,87.898,87.847,87.858,376900000.0
2005-05-20 11:27:00,87.885,87.885,87.841,87.845,330599997.0
2005-05-20 11:28:00,87.846,87.869,87.839,87.861,184199999.0
2005-05-20 11:29:00,87.857,87.88,87.842,87.858,335899999.0
2005-05-20 11:30:00,87.849,87.876,87.845,87.858,346999998.0
2005-05-20 11:31:00,87.882,87.882,87.843,87.85,265900002.0
2005-05-20 11:32:00,87.852,87.879,87.827,87.844,344100002.0
2005-05-20 11:33:00,87.872,87.883,87.84,87.84,270700002.0
2005-05-20 11:34:00,87.871,87.895,87.852,87.868,455399997.0
2005-05-20 11:35:00,87.861,87.899,87.861,87.882,231800003.0
2005-05-20 11:36:00,87.882,87.89,87.854,87.873,357999994.0
2005-05-20 11:37:00,87.876,87.89,87.86,87.883,379200004.0
2005-05-20 11:38:00,87.878,87.9,87.861,87.874,255700002.0
2005-05-20 11:39:00,87.905,87.916,87.878,87.893,276000002.0
2005-05-20 11:40:00,87.863,87.904,87.852,87.879,259699999.0
2005-05-20 11:41:00,87.858,87.879,87.848,87.856,290599998.0
2005-05-20 11:42:00,87.86,87.88,87.849,87.869,270700002.0
2005-05-20 11:43:00,87.854,87.87,87.835,87.851,369199999.0
2005-05-20 11:44:00,87.877,87.883,87.85,87.866,381000004.0
2005-05-20 11:45:00,87.843,87.901,87.843,87.888,477699995.0
2005-05-20 11:46:00,87.869,87.876,87.839,87.863,287499993.0
2005-05-20 11:47:00,87.853,87.884,87.849,87.864,193800004.0
2005-05-20 11:48:00,87.869,87.887,87.851,87.867,292700002.0
2005-05-20 11:49:00,87.871,87.906,87.851,87.884,441500004.0
2005-05-20 11:50:00,87.864,87.892,87.849,87.882,442699995.0
2005-05-20 11:51:00,87.861,87.876,87.844,87.869,356199992.0
2005-05-20 11:52:00,87.841,87.877,87.841,87.857,305899995.0
2005-05-20 11:53:00,87.878,87.903,87.842,87.884,419300002.0
2005-05-20 11:54:00,87.85,87.888,87.849,87.869,420400001.0
2005-05-20 11:55:00,87.848,87.889,87.848,87.869,359200000.0
2005-05-20 11:56:00,87.869,87.898,87.859,87.884,309699996.0
2005-05-20 11:57:00,87.855,87.866,87.83,87.846,384900000.0
2005-05-20 11:58:00,87.86,87.888,87.84,87.868,376300000.0
2005-05-20 11:59:00,87.861,87.874,87.829,87.829,369999997.0
2005-05-20 12:00:00,87.868,87.868,87.83,87.846,498699999.0
2005-05-20 12:01:00,87.829,87.861,87.818,87.858,252399997.0
2005-05-20 12:02:00,87.859,87.881,87.844,87.872,261299999.0
2005-05-20 12:03:00,87.865,87.87,87.843,87.847,399200001.0
2005-05-20 12:04:00,87.859,87.886,87.859,87.884,278899999.0
2005-05-20 12:05:00,87.858,87.873,87.85,87.861,308099993.0
2005-05-20 12:06:00,87.862,87.884,87.837,87.865,499900002.0
2005-05-20 12:07:00,87.877,87.904,87.855,87.882,494899995.0
2005-05-20 12:08:00,87.87,87.896,87.865,87.881,285899998.0
2005-05-20 12:09:00,87.901,87.927,87.858,87.875,285600001.0
2005-05-20 12:10:00,87.867,87.885,87.841,87.868,308099998.0
2005-05-20 12:11:00,87.882,87.885,87.85,87.882,210599998.0
2005-05-20 12:12:00,87.831,87.88,87.831,87.86,417099998.0
2005-05-20 12:13:00,87.886,87.886,87.849,87.86,216400002.0
2005-05-20 12:14:00,87.878,87.914,87.863,87.876,281100002.0
2005-05-20 12:15:00,87.889,87.895,87.854,87.862,306099999.0
2005-05-20 12:16:00,87.865,87.887,87.845,87.845,366399996.0
2005-05-20 12:17:00,87.847,87.894,87.844,87.844,216699999.0
2005-05-20 12:18:00,87.857,87.885,87.84,87.856,308099999.0
2005-05-20 12:19:00,87.858,87.89,87.845,87.851,336199998.0
2005-05-20 12:20:00,87.843,87.874,87.839,87.874,346000003.0
2005-05-20 12:21:00,87.851,87.864,87.821,87.844,506899999.0
2005-05-20 12:22:00,87.839,87.896,87.831,87.861,222900000.0
2005-05-20 12:23:00,87.848,87.875,87.84,87.854,294100000.0
2005-05-20 12:24:00,87.835,87.87,87.833,87.85,247900000.0
2005-05-20 12:25:00,87.82,87.87,87.82,87.853,310700002.0
2005-05-20 12:26:00,87.871,87.888,87.862,87.87,471300005.0
2005-05-20 12:27:00,87.882,87.909,87.856,87.872,266200003.0
2005-05-20 12:28:00,87.833,87.876,87.818,87.86,524799997.0
2005-05-20 12:29:00,87.885,87.903,87.849,87.882,332699997.0
2005-05-20 12:30:00,87.868,87.892,87.844,87.866,333900000.0
2005-05-20 12:31:00,87.869,87.89,87.84,87.84,421099996.0
2005-05-20 12:32:00,87.855,87.877,87.837,87.855,250399997.0
2005-05-20 12:33:00,87.854,87.884,87.843,87.864,305899994.0
2005-05-20 12:34:00,87.867,87.883,87.838,87.855,296800001.0
2005-05-20 12:35:00,87.866,87.88,87.847,87.878,170700001.0
2005-05-20 12:36:00,87.866,87.868,87.831,87.86,366699999.0
2005-05-20 12:37:00,87.878,87.907,87.852,87.88,221099998.0
2005-05-20 12:38:00,87.845,87.881,87.837,87.849,313199995.0
2005-05-20 12:39:00,87.87,87.898,87.87,87.871,247800001.0
2005-05-20 12:40:00,87.882,87.919,87.86,87.878,271199996.0
2005-05-20 12:41:00,87.847,87.879,87.847,87.867,296100001.0
2005-05-20 12:42:00,87.851,87.901,87.84,87.884,303600001.0
2005-05-20 12:43:00,87.875,87.895,87.854,87.895,362899998.0
2005-05-20 12:44:00,87.853,87.88,87.848,87.867,272500001.0
2005-05-20 12:45:00,87.856,87.903,87.833,87.855,407900001.0
2005-05-20 12:46:00,87.844,87.87,87.838,87.865,559399995.0
2005-05-20 12:47:00,87.836,87.886,87.836,87.872,367499995.0
2005-05-20 12:48:00,87.86,87.89,87.851,87.881,554799993.0
2005-05-20 12:49:00,87.873,87.9,87.86,87.86,213700000.0
2005-05-20 12:50:00,87.874,87.887,87.852,87.856,292999998.0
2005-05-20 12:51:00,87.858,87.901,87.855,87.887,322799999.0
2005-05-20 12:52:00,87.859,87.895,87.857,87.875,189999999.0
2005-05-20 12:53:00,87.875,87.901,87.848,87.865,233100002.0
2005-05-20 12:54:00,87.869,87.893,87.85,87.893,223999997.0
2005-05-20 12:55:00,87.847,87.89,87.845,87.865,308300002.0
2005-05-20 12:56:00,87.848,87.883,87.842,87.872,155899999.0
2005-05-20 12:57:00,87.849,87.876,87.849,87.873,280399999.0
2005-05-20 12:58:00,87.85,87.876,87.842,87.845,326499997.0
2005-05-20 12:59:00,87.862,87.881,87.83,87.83,262299999.0
2005-05-20 13:00:00,87.845,87.869,87.82,87.823,497099994.0
2005-05-20 13:01:00,87.845,87.866,87.831,87.852,437200000.0
2005-05-20 13:02:00,87.85,87.861,87.832,87.837,297699997.0
2005-05-20 13:03:00,87.859,87.878,87.838,87.838,161599998.0
2005-05-20 13:04:00,87.84,87.857,87.83,87.843,324000001.0
2005-05-20 13:05:00,87.833,87.854,87.819,87.828,150900000.0
2005-05-20 13:06:00,87.825,87.865,87.825,87.83,358600000.0
2005-05-20 13:07:00,87.81,87.844,87.802,87.821,419699999.0
2005-05-20 13:08:00,87.813,87.834,87.803,87.815,253299997.0
2005-05-20 13:09:00,87.808,87.814,87.779,87.804,332900002.0
2005-05-20 13:10:00,87.798,87.827,87.792,87.813,291599998.0
2005-05-20 13:11:00,87.803,87.83,87.785,87.812,348700003.0
2005-05-20 13:12:00,87.797,87.807,87.771,87.788,446099997.0
2005-05-20 13:13:00,87.815,87.819,87.783,87.796,298799998.0
2005-05-20 13:14:00,87.804,87.811,87.771,87.791,350000000.0
2005-05-20 13:15:00,87.805,87.823,87.796,87.817,385099996.0
2005-05-20 13:16:00,87.805,87.845,87.805,87.813,208599997.0
2005-05-20 13:17:00,87.824,87.831,87.771,87.831,126200002.0
2005-05-20 13:18:00,87.816,87.844,87.805,87.813,325699999.0
2005-05-20 13:19:00,87.817,87.856,87.815,87.838,408600002.0
2005-05-20 13:20:00,87.833,87.853,87.815,87.82,160400001.0
2005-05-20 13:21:00,87.811,87.846,87.808,87.818,362699997.0
2005-05-20 13:22:00,87.823,87.856,87.811,87.82,421799995.0
2005-05-20 13:23:00,87.803,87.832,87.791,87.817,432500000.0
2005-05-20 13:24:00,87.825,87.844,87.799,87.807,209399998.0
2005-05-20 13:25:00,87.785,87.819,87.784,87.809,343699995.0
2005-05-20 13:26:00,87.816,87.832,87.788,87.788,358400000.0
2005-05-20 13:27:00,87.803,87.829,87.782,87.782,304800000.0
2005-05-20 13:28:00,87.803,87.803,87.76,87.76,431400001.0
2005-05-20 13:29:00,87.771,87.785,87.743,87.753,408599995.0
2005-05-20 13:30:00,87.77,87.785,87.737,87.771,251400002.0
2005-05-20 13:31:00,87.788,87.818,87.747,87.789,404899999.0
2005-05-20 13:32:00,87.772,87.812,87.768,87.812,357399995.0
2005-05-20 13:33:00,87.778,87.788,87.759,87.779,191099998.0
2005-05-20 13:34:00,87.777,87.795,87.769,87.769,402500006.0
2005-05-20 13:35:00,87.768,87.792,87.752,87.765,354699996.0
2005-05-20 13:36:00,87.771,87.796,87.76,87.776,378800001.0
2005-05-20 13:37:00,87.78,87.793,87.743,87.752,264800002.0
2005-05-20 13:38:00,87.776,87.798,87.766,87.793,223800002.0
2005-05-20 13:39:00,87.775,87.802,87.724,87.733,258000000.0
2005-05-20 13:40:00,87.75,87.761,87.724,87.728,300200001.0
2005-05-20 13:41:00,87.721,87.744,87.703,87.738,341100005.0
2005-05-20 13:42:00,87.723,87.751,87.702,87.722,431299999.0
2005-05-20 13:43:00,87.737,87.739,87.704,87.704,363900001.0
2005-05-20 13:44:00,87.729,87.769,87.708,87.769,320699999.0
2005-05-20 13:45:00,87.778,87.817,87.77,87.782,277299999.0
2005-05-20 13:46:00,87.775,87.809,87.775,87.785,219699999.0
2005-05-20 13:47:00,87.795,87.815,87.757,87.797,373200001.0
2005-05-20 13:48:00,87.79,87.795,87.761,87.761,220599997.0
2005-05-20 13:49:00,87.785,87.814,87.764,87.788,312099997.0
2005-05-20 13:50:00,87.785,87.816,87.776,87.812,400199998.0
2005-05-20 13:51:00,87.774,87.804,87.763,87.791,364699999.0
2005-05-20 13:52:00,87.802,87.804,87.769,87.776,263999998.0
2005-05-20 13:53:00,87.773,87.827,87.773,87.795,302099997.0
2005-05-20 13:54:00,87.796,87.817,87.774,87.791,257800002.0
2005-05-20 13:55:00,87.777,87.809,87.777,87.787,206500001.0
2005-05-20 13:56:00,87.789,87.815,87.777,87.784,498900000.0
2005-05-20 13:57:00,87.78,87.806,87.764,87.772,326499998.0
2005-05-20 13:58:00,87.788,87.802,87.766,87.774,208599998.0
2005-05-20 13:59:00,87.78,87.789,87.751,87.751,315099997.0
2005-05-20 14:00:00,87.769,87.794,87.749,87.775,262599999.0
2005-05-20 14:01:00,87.762,87.772,87.734,87.745,253199999.0
2005-05-20 14:02:00,87.723,87.754,87.714,87.744,457499996.0
2005-05-20 14:03:00,87.743,87.77,87.722,87.735,239899999.0
2005-05-20 14:04:00,87.738,87.759,87.721,87.729,335900001.0
2005-05-20 14:05:00,87.746,87.765,87.727,87.748,219000000.0
2005-05-20 14:06:00,87.709,87.745,87.698,87.722,303600003.0
2005-05-20 14:07:00,87.724,87.734,87.696,87.709,308500000.0
2005-05-20 14:08:00,87.739,87.739,87.695,87.698,276599998.0
2005-05-20 14:09:00,87.71,87.721,87.691,87.721,219200002.0
2005-05-20 14:10:00,87.729,87.746,87.713,87.727,245100000.0
2005-05-20 14:11:00,87.727,87.741,87.709,87.715,220999997.0
2005-05-20 14:12:00,87.716,87.75,87.71,87.742,251200003.0
2005-05-20 14:13:00,87.718,87.742,87.706,87.712,379200001.0
2005-05-20 14:14:00,87.735,87.772,87.73,87.752,186400000.0
2005-05-20 14:15:00,87.781,87.798,87.76,87.761,300199996.0
2005-05-20 14:16:00,87.773,87.808,87.763,87.788,245599997.0
2005-05-20 14:17:00,87.788,87.807,87.773,87.777,253399997.0
2005-05-20 14:18:00,87.8,87.815,87.772,87.793,452000001.0
2005-05-20 14:19:00,87.803,87.833,87.782,87.793,353299994.0
2005-05-20 14:20:00,87.823,87.833,87.791,87.804,436900001.0
2005-05-20 14:21:00,87.834,87.834,87.796,87.805,231599999.0
2005-05-20 14:22:00,87.804,87.828,87.781,87.818,343900002.0
2005-05-20 14:23:00,87.815,87.831,87.777,87.784,423499993.0
2005-05-20 14:24:00,87.78,87.822,87.763,87.815,332099999.0
2005-05-20 14:25:00,87.795,87.823,87.789,87.8,226500001.0
2005-05-20 14:26:00,87.822,87.825,87.794,87.823,181699998.0
2005-05-20 14:27:00,87.817,87.834,87.8,87.821,188599998.0
2005-05-20 14:28:00,87.8,87.843,87.797,87.805,260500001.0
2005-05-20 14:29:00,87.834,87.856,87.809,87.833,528700001.0
2005-05-20 14:30:00,87.84,87.847,87.805,87.805,280200003.0
2005-05-20 14:31:00,87.838,87.853,87.773,87.816,454300005.0
2005-05-20 14:32:00,87.824,87.843,87.808,87.822,166299998.0
2005-05-20 14:33:00,87.797,87.838,87.796,87.824,245899995.0
2005-05-20 14:34:00,87.814,87.846,87.794,87.817,343199996.0
2005-05-20 14:35:00,87.827,87.841,87.805,87.809,291899999.0
2005-05-20 14:36:00,87.837,87.842,87.815,87.835,350899998.0
2005-05-20 14:37:00,87.831,87.84,87.81,87.82,255300003.0
2005-05-20 14:38:00,87.822,87.85,87.812,87.842,268000001.0
2005-05-20 14:39:00,87.847,87.863,87.808,87.808,305299997.0
2005-05-20 14:40:00,87.812,87.818,87.731,87.731,334400001.0
2005-05-20 14:41:00,87.717,87.754,87.712,87.718,285400002.0
2005-05-20 14:42:00,87.721,87.746,87.72,87.724,257200000.0
2005-05-20 14:43:00,87.725,87.74,87.708,87.718,290399995.0
2005-05-20 14:44:00,87.714,87.749,87.703,87.731,348500003.0
2005-05-20 14:45:00,87.732,87.747,87.714,87.73,464900001.0
2005-05-20 14:46:00,87.717,87.739,87.696,87.713,286999997.0
2005-05-20 14:47:00,87.725,87.756,87.715,87.727,239099999.0
2005-05-20 14:48:00,87.738,87.763,87.727,87.731,261100001.0
2005-05-20 14:49:00,87.767,87.768,87.728,87.754,364500007.0
2005-05-20 14:50:00,87.749,87.774,87.722,87.722,586999999.0
2005-05-20 14:51:00,87.737,87.76,87.725,87.727,341300001.0
2005-05-20 14:52:00,87.715,87.743,87.697,87.707,230199996.0
2005-05-20 14:53:00,87.71,87.731,87.703,87.711,351399999.0
2005-05-20 14:54:00,87.698,87.727,87.673,87.686,328900003.0
2005-05-20 14:55:00,87.725,87.725,87.64,87.642,351400003.0
2005-05-20 14:56:00,87.65,87.673,87.645,87.669,307899999.0
2005-05-20 14:57:00,87.67,87.679,87.635,87.66,405999995.0
2005-05-20 14:58:00,87.674,87.688,87.644,87.667,140699999.0
2005-05-20 14:59:00,87.657,87.712,87.645,87.69,260599996.0
2005-05-20 15:00:00,87.7,87.713,87.674,87.683,360900001.0
2005-05-20 15:01:00,87.685,87.705,87.673,87.678,207500002.0
2005-05-20 15:02:00,87.675,87.708,87.634,87.642,185200001.0
2005-05-20 15:03:00,87.661,87.679,87.629,87.645,339900002.0
2005-05-20 15:04:00,87.611,87.646,87.606,87.61,174999998.0
2005-05-20 15:05:00,87.592,87.619,87.571,87.585,326700001.0
2005-05-20 15:06:00,87.576,87.609,87.571,87.594,254499997.0
2005-05-20 15:07:00,87.577,87.612,87.569,87.576,316299996.0
2005-05-20 15:08:00,87.607,87.638,87.598,87.598,329900003.0
2005-05-20 15:09:00,87.61,87.616,87.579,87.612,239499998.0
2005-05-20 15:10:00,87.578,87.627,87.576,87.607,290400000.0
2005-05-20 15:11:00,87.597,87.645,87.597,87.617,299400000.0
2005-05-20 15:12:00,87.633,87.673,87.626,87.654,239299999.0
2005-05-20 15:13:00,87.661,87.68,87.633,87.649,366900000.0
2005-05-20 15:14:00,87.661,87.69,87.647,87.661,372299997.0
2005-05-20 15:15:00,87.645,87.663,87.624,87.637,466899997.0
2005-05-20 15:16:00,87.627,87.657,87.606,87.648,284100005.0
2005-05-20 15:17:00,87.642,87.669,87.611,87.646,326999998.0
2005-05-20 15:18:00,87.629,87.668,87.62,87.625,219099998.0
2005-05-20 15:19:00,87.623,87.667,87.623,87.647,341399997.0
2005-05-20 15:20:00,87.648,87.667,87.632,87.66,345900005.0
2005-05-20 15:21:00,87.636,87.663,87.613,87.649,176700000.0
2005-05-20 15:22:00,87.639,87.66,87.582,87.639,290399996.0
2005-05-20 15:23:00,87.642,87.689,87.641,87.685,298400000.0
2005-05-20 15:24:00,87.676,87.684,87.65,87.667,425100002.0
2005-05-20 15:25:00,87.646,87.672,87.636,87.651,387599999.0
2005-05-20 15:26:00,87.64,87.659,87.626,87.645,317400000.0
2005-05-20 15:27:00,87.641,87.654,87.61,87.627,293300000.0
2005-05-20 15:28:00,87.63,87.651,87.625,87.625,355299998.0
2005-05-20 15:29:00,87.621,87.667,87.621,87.64,261799996.0
2005-05-20 15:30:00,87.623,87.644,87.611,87.63,223599997.0
2005-05-20 15:31:00,87.652,87.656,87.605,87.615,149899999.0
2005-05-20 15:32:00,87.61,87.62,87.593,87.601,332999999.0
2005-05-20 15:33:00,87.603,87.658,87.602,87.639,351699999.0
2005-05-20 15:34:00,87.632,87.652,87.606,87.632,461099995.0
2005-05-20 15:35:00,87.624,87.657,87.618,87.628,321699997.0
2005-05-20 15:36:00,87.632,87.659,87.625,87.625,386600003.0
2005-05-20 15:37:00,87.625,87.653,87.613,87.637,227799999.0
2005-05-20 15:38:00,87.609,87.648,87.589,87.623,266299993.0
2005-05-20 15:39:00,87.631,87.638,87.597,87.597,333200004.0
2005-05-20 15:40:00,87.606,87.631,87.594,87.612,187199995.0
2005-05-20 15:41:00,87.643,87.657,87.615,87.627,238099997.0
2005-05-20 15:42:00,87.64,87.644,87.61,87.626,298600000.0
2005-05-20 15:43:00,87.612,87.636,87.612,87.636,405700005.0
2005-05-20 15:44:00,87.638,87.639,87.603,87.623,251799999.0
2005-05-20 15:45:00,87.613,87.643,87.611,87.64,258100000.0
2005-05-20 15:46:00,87.622,87.644,87.612,87.624,217500002.0
2005-05-20 15:47:00,87.605,87.64,87.605,87.626,263699997.0
2005-05-20 15:48:00,87.633,87.645,87.597,87.613,267699997.0
2005-05-20 15:49:00,87.613,87.634,87.6,87.61,301399994.0
2005-05-20 15:50:00,87.62,87.642,87.609,87.609,309099991.0
2005-05-20 15:51:00,87.635,87.661,87.61,87.625,443700005.0
2005-05-20 15:52:00,87.623,87.641,87.61,87.61,388099997.0
2005-05-20 15:53:00,87.62,87.63,87.62,87.63,110100000.0
2005-05-20 15:54:00,87.618,87.618,87.574,87.574,110100000.0
2005-05-20 15:55:00,87.64,87.64,87.62,87.63,248600000.0
2005-05-20 15:56:00,87.613,87.623,87.585,87.59,248600000.0
2005-05-20 15:57:00,87.607,87.609,87.574,87.584,218599997.0
2005-05-20 15:58:00,87.588,87.6,87.558,87.558,372399999.0
2005-05-20 15:59:00,87.545,87.573,87.54,87.57,376499998.0
2005-05-20 16:00:00,87.552,87.588,87.552,87.588,269700000.0
2005-05-20 16:01:00,87.586,87.606,87.568,87.59,234200002.0
2005-05-20 16:02:00,87.584,87.603,87.569,87.573,166799995.0
2005-05-20 16:03:00,87.612,87.625,87.59,87.622,304300002.0
2005-05-20 16:04:00,87.595,87.636,87.595,87.63,323300004.0
2005-05-20 16:05:00,87.589,87.614,87.57,87.577,119400000.0
2005-05-20 16:06:00,87.573,87.601,87.566,87.584,348499999.0
2005-05-20 16:07:00,87.59,87.597,87.566,87.571,268900000.0
2005-05-20 16:08:00,87.57,87.612,87.57,87.59,278399998.0
2005-05-20 16:09:00,87.605,87.614,87.575,87.592,304200002.0
2005-05-20 16:10:00,87.579,87.612,87.572,87.582,275999999.0
2005-05-20 16:11:00,87.581,87.611,87.58,87.597,184500001.0
2005-05-20 16:12:00,87.601,87.618,87.577,87.589,301899995.0
2005-05-20 16:13:00,87.608,87.616,87.558,87.591,168000002.0
2005-05-20 16:14:00,87.58,87.599,87.558,87.585,171300001.0
2005-05-20 16:15:00,87.573,87.593,87.557,87.58,268699996.0
2005-05-20 16:16:00,87.583,87.584,87.552,87.552,163699999.0
2005-05-20 16:17:00,87.562,87.596,87.532,87.555,193399999.0
2005-05-20 16:18:00,87.592,87.607,87.568,87.579,319099997.0
2005-05-20 16:19:00,87.588,87.61,87.578,87.59,250299996.0
2005-05-20 16:20:00,87.568,87.601,87.561,87.588,200000000.0
2005-05-20 16:21:00,87.573,87.611,87.557,87.592,339599998.0
2005-05-20 16:22:00,87.6,87.62,87.589,87.612,272099997.0
2005-05-20 16:23:00,87.601,87.634,87.585,87.589,250200002.0
2005-05-20 16:24:00,87.607,87.63,87.593,87.627,278800003.0
2005-05-20 16:25:00,87.614,87.642,87.603,87.638,246299998.0
2005-05-20 16:26:00,87.635,87.645,87.609,87.637,330300004.0
2005-05-20 16:27:00,87.634,87.649,87.618,87.619,332299999.0
2005-05-20 16:28:00,87.629,87.644,87.612,87.615,190999999.0
2005-05-20 16:29:00,87.606,87.637,87.589,87.598,303899996.0
2005-05-20 16:30:00,87.617,87.647,87.614,87.62,276500001.0
2005-05-20 16:31:00,87.631,87.659,87.611,87.632,204699998.0
2005-05-20 16:32:00,87.642,87.648,87.603,87.608,346199999.0
2005-05-20 16:33:00,87.63,87.648,87.614,87.625,310900000.0
2005-05-20 16:34:00,87.633,87.649,87.613,87.627,432799998.0
2005-05-20 16:35:00,87.611,87.652,87.611,87.632,263400003.0
2005-05-20 16:36:00,87.63,87.642,87.61,87.618,225999996.0
2005-05-20 16:37:00,87.621,87.651,87.607,87.616,264599998.0
2005-05-20 16:38:00,87.632,87.644,87.604,87.604,214200001.0
2005-05-20 16:39:00,87.619,87.623,87.593,87.603,242300001.0
2005-05-20 16:40:00,87.599,87.614,87.581,87.604,287400003.0
2005-05-20 16:41:00,87.611,87.619,87.584,87.585,339000006.0
2005-05-20 16:42:00,87.581,87.612,87.562,87.596,365900000.0
2005-05-20 16:43:00,87.583,87.605,87.565,87.566,308699999.0
2005-05-20 16:44:00,87.568,87.589,87.552,87.589,200299999.0
2005-05-20 16:45:00,87.589,87.593,87.565,87.565,313800002.0
2005-05-20 16:46:00,87.582,87.601,87.554,87.556,246000000.0
2005-05-20 16:47:00,87.612,87.62,87.556,87.567,194200001.0
2005-05-20 16:48:00,87.572,87.587,87.553,87.564,251199997.0
2005-05-20 16:49:00,87.58,87.596,87.562,87.566,304800004.0
2005-05-20 16:50:00,87.58,87.592,87.537,87.543,251300001.0
2005-05-20 16:51:00,87.583,87.61,87.565,87.565,303000005.0
2005-05-20 16:52:00,87.558,87.604,87.546,87.573,283800003.0
2005-05-20 16:53:00,87.576,87.599,87.561,87.566,336799995.0
2005-05-20 16:54:00,87.566,87.597,87.564,87.583,271900002.0
2005-05-20 16:55:00,87.55,87.579,87.548,87.569,236400002.0
2005-05-20 16:56:00,87.588,87.605,87.561,87.584,194699997.0
2005-05-20 16:57:00,87.563,87.583,87.552,87.567,251999998.0
2005-05-20 16:58:00,87.563,87.595,87.553,87.595,160399998.0
2005-05-20 16:59:00,87.56,87.585,87.543,87.543,187199998.0
2005-05-20 17:00:00,87.522,87.557,87.511,87.546,191900000.0
2005-05-20 17:01:00,87.525,87.554,87.525,87.552,145300002.0
2005-05-20 17:02:00,87.547,87.554,87.526,87.536,193300001.0
2005-05-20 17:03:00,87.525,87.558,87.522,87.558,235700003.0
2005-05-20 17:04:00,87.537,87.556,87.523,87.532,359200000.0
2005-05-20 17:05:00,87.543,87.554,87.509,87.517,324099997.0
2005-05-20 17:06:00,87.503,87.53,87.502,87.515,364499999.0
2005-05-20 17:07:00,87.517,87.526,87.502,87.523,276699994.0
2005-05-20 17:08:00,87.522,87.53,87.495,87.503,286100000.0
2005-05-20 17:09:00,87.519,87.549,87.519,87.524,332599993.0
2005-05-20 17:10:00,87.526,87.526,87.495,87.509,182099999.0
2005-05-20 17:11:00,87.502,87.522,87.486,87.501,219500004.0
2005-05-20 17:12:00,87.479,87.516,87.479,87.516,268499994.0
2005-05-20 17:13:00,87.496,87.52,87.482,87.52,286500006.0
2005-05-20 17:14:00,87.501,87.539,87.489,87.519,256199998.0
2005-05-20 17:15:00,87.516,87.544,87.515,87.539,216999998.0
2005-05-20 17:16:00,87.522,87.563,87.517,87.555,285800000.0
2005-05-20 17:17:00,87.516,87.553,87.515,87.543,175699998.0
2005-05-20 17:18:00,87.509,87.534,87.509,87.534,193500001.0
2005-05-20 17:19:00,87.523,87.537,87.511,87.513,381500002.0
2005-05-20 17:20:00,87.514,87.537,87.514,87.537,267799999.0
2005-05-20 17:21:00,87.513,87.537,87.502,87.52,246699999.0
2005-05-20 17:22:00,87.537,87.542,87.481,87.481,222400000.0
2005-05-20 17:23:00,87.516,87.534,87.49,87.516,310700000.0
2005-05-20 17:24:00,87.49,87.517,87.472,87.472,203399999.0
2005-05-20 17:25:00,87.491,87.512,87.471,87.484,313999995.0
2005-05-20 17:26:00,87.508,87.524,87.486,87.487,274500003.0
2005-05-20 17:27:00,87.512,87.575,87.505,87.573,275300005.0
2005-05-20 17:28:00,87.536,87.578,87.528,87.578,151999998.0
2005-05-20 17:29:00,87.547,87.565,87.524,87.544,192600000.0
2005-05-20 17:30:00,87.543,87.582,87.543,87.582,324100000.0
2005-05-20 17:31:00,87.581,87.602,87.564,87.569,174299998.0
2005-05-20 17:32:00,87.6,87.61,87.565,87.588,317800004.0
2005-05-20 17:33:00,87.577,87.612,87.56,87.569,169099999.0
2005-05-20 17:34:00,87.586,87.612,87.574,87.606,207499996.0
2005-05-20 17:35:00,87.601,87.642,87.594,87.63,160899997.0
2005-05-20 17:36:00,87.64,87.647,87.6,87.607,329600002.0
2005-05-20 17:37:00,87.636,87.649,87.606,87.621,266400005.0
2005-05-20 17:38:00,87.63,87.663,87.612,87.645,327799995.0
2005-05-20 17:39:00,87.639,87.686,87.628,87.686,157199998.0
2005-05-20 17:40:00,87.65,87.706,87.65,87.685,141200001.0
2005-05-20 17:41:00,87.676,87.704,87.667,87.704,251000003.0
2005-05-20 17:42:00,87.688,87.711,87.662,87.672,144399999.0
2005-05-20 17:43:00,87.66,87.698,87.641,87.677,316700000.0
2005-05-20 17:44:00,87.669,87.695,87.634,87.656,279300005.0
2005-05-20 17:45:00,87.66,87.665,87.623,87.631,280199998.0
2005-05-20 17:46:00,87.601,87.631,87.591,87.608,247500002.0
2005-05-20 17:47:00,87.595,87.636,87.589,87.622,237299997.0
2005-05-20 17:48:00,87.638,87.662,87.604,87.618,260600003.0
2005-05-20 17:49:00,87.625,87.659,87.622,87.64,184300001.0
2005-05-20 17:50:00,87.614,87.644,87.606,87.633,201699997.0
2005-05-20 17:51:00,87.613,87.638,87.599,87.609,142199999.0
2005-05-20 17:52:00,87.627,87.64,87.604,87.611,273300001.0
2005-05-20 17:53:00,87.633,87.653,87.62,87.642,148599997.0
2005-05-20 17:54:00,87.64,87.646,87.615,87.631,311000005.0
2005-05-20 17:55:00,87.645,87.672,87.634,87.659,138700001.0
2005-05-20 17:56:00,87.633,87.664,87.625,87.655,160199997.0
2005-05-20 17:57:00,87.662,87.675,87.637,87.654,230899998.0
2005-05-20 17:58:00,87.65,87.67,87.637,87.648,426099997.0
2005-05-20 17:59:00,87.665,87.68,87.642,87.65,215499999.0
2005-05-20 18:00:00,87.655,87.671,87.631,87.641,188999998.0
2005-05-20 18:01:00,87.619,87.672,87.616,87.646,2120599999.0
2005-05-20 18:02:00,87.68,87.72,87.68,87.71,2107199995.0
2005-05-20 18:03:00,87.7,87.72,87.7,87.71,2107199995.0
2005-05-20 18:04:00,87.72,87.72,87.7,87.7,2107199995.0
2005-05-20 18:05:00,87.71,87.71,87.7,87.7,2107199995.0
2005-05-20 18:06:00,87.683,87.695,87.646,87.667,2107199995.0
2005-05-20 18:07:00,87.68,87.69,87.67,87.67,2085899995.0
2005-05-20 18:08:00,87.67,87.69,87.65,87.67,2085899995.0
2005-05-20 18:09:00,87.641,87.693,87.636,87.654,2085899995.0
2005-05-20 18:10:00,87.648,87.682,87.618,87.627,1766900001.0
2005-05-20 18:11:00,87.615,87.679,87.615,87.65,879599997.0
2005-05-20 18:12:00,87.644,87.678,87.613,87.613,1162999995.0
2005-05-20 18:13:00,87.626,87.659,87.618,87.635,1850700007.0
2005-05-20 18:14:00,87.64,87.65,87.64,87.65,1122899985.0
2005-05-20 18:15:00,87.64,87.65,87.64,87.65,1122899985.0
2005-05-20 18:16:00,87.66,87.66,87.65,87.65,1122899985.0
2005-05-20 18:17:00,87.648,87.68,87.614,87.626,1122899985.0
2005-05-20 18:18:00,87.622,87.675,87.619,87.629,1029599996.0
2005-05-20 18:19:00,87.63,87.674,87.603,87.628,1968799997.0
2005-05-20 18:20:00,87.636,87.655,87.594,87.618,1775600001.0
2005-05-20 18:21:00,87.635,87.688,87.628,87.652,1741600000.0
2005-05-20 18:22:00,87.666,87.708,87.638,87.671,1312199991.0
2005-05-20 18:23:00,87.7,87.7,87.68,87.7,2034299993.0
2005-05-20 18:24:00,87.698,87.715,87.659,87.683,2034299993.0
2005-05-20 18:25:00,87.71,87.71,87.68,87.7,1970399994.0
2005-05-20 18:26:00,87.665,87.7,87.649,87.664,1970399994.0
2005-05-20 18:27:00,87.659,87.685,87.628,87.677,1286599994.0
2005-05-20 18:28:00,87.634,87.664,87.626,87.652,1829799998.0
2005-05-20 18:29:00,87.638,87.686,87.625,87.67,1245299995.0
2005-05-20 18:30:00,87.651,87.69,87.64,87.654,837200001.0
2005-05-20 18:31:00,87.654,87.698,87.644,87.684,1435799998.0
2005-05-20 18:32:00,87.67,87.729,87.652,87.696,1874099997.0
2005-05-20 18:33:00,87.73,87.73,87.72,87.73,1603200002.0
2005-05-20 18:34:00,87.72,87.75,87.72,87.74,1603200002.0
2005-05-20 18:35:00,87.716,87.748,87.697,87.734,1603200002.0
2005-05-20 18:36:00,87.707,87.74,87.691,87.723,990300002.0
2005-05-20 18:37:00,87.723,87.73,87.665,87.713,983699998.0
2005-05-20 18:38:00,87.731,87.762,87.697,87.726,779799991.0
2005-05-20 18:39:00,87.732,87.752,87.698,87.709,965100000.0
2005-05-20 18:40:00,87.737,87.764,87.706,87.723,1890099985.0
2005-05-20 18:41:00,87.742,87.755,87.705,87.724,950100001.0
2005-05-20 18:42:00,87.72,87.764,87.701,87.715,1612399993.0
2005-05-20 18:43:00,87.72,87.749,87.701,87.714,446400000.0
2005-05-20 18:44:00,87.713,87.744,87.677,87.685,769999999.0
2005-05-20 18:45:00,87.68,87.732,87.68,87.696,706900003.0
2005-05-20 18:46:00,87.73,87.739,87.689,87.699,756099991.0
2005-05-20 18:47:00,87.72,87.75,87.711,87.723,211600001.0
2005-05-20 18:48:00,87.719,87.743,87.687,87.721,521200006.0
2005-05-20 18:49:00,87.733,87.74,87.663,87.663,707399997.0
2005-05-20 18:50:00,87.686,87.734,87.686,87.696,742199992.0
2005-05-20 18:51:00,87.732,87.741,87.696,87.723,1091799997.0
2005-05-20 18:52:00,87.717,87.736,87.683,87.698,1290200000.0
2005-05-20 18:53:00,87.702,87.723,87.676,87.692,1583299998.0
2005-05-20 18:54:00,87.702,87.703,87.648,87.648,1238000002.0
2005-05-20 18:55:00,87.686,87.705,87.649,87.703,1895899994.0
2005-05-20 18:56:00,87.666,87.713,87.648,87.713,262999999.0
2005-05-20 18:57:00,87.69,87.721,87.67,87.69,348299998.0
2005-05-20 18:58:00,87.692,87.714,87.667,87.705,864999996.0
2005-05-20 18:59:00,87.707,87.713,87.659,87.668,1184600005.0
2005-05-20 19:00:00,87.709,87.713,87.679,87.679,330300004.0
2005-05-20 19:01:00,87.654,87.708,87.642,87.698,525000004.0
2005-05-20 19:02:00,87.693,87.714,87.66,87.675,213300002.0
2005-05-20 19:03:00,87.672,87.702,87.648,87.668,561200001.0
2005-05-20 19:04:00,87.666,87.704,87.658,87.673,464500007.0
2005-05-20 19:05:00,87.697,87.702,87.658,87.676,529099998.0
2005-05-20 19:06:00,87.663,87.701,87.653,87.666,930699992.0
2005-05-20 19:07:00,87.671,87.714,87.658,87.691,1269099994.0
2005-05-20 19:08:00,87.675,87.709,87.641,87.641,1623599999.0
2005-05-20 19:09:00,87.652,87.718,87.649,87.692,959800000.0
2005-05-20 19:10:00,87.683,87.696,87.672,87.672,253499999.0
2005-05-20 19:11:00,87.693,87.706,87.662,87.672,632300002.0
2005-05-20 19:12:00,87.648,87.678,87.637,87.645,328199999.0
2005-05-20 19:13:00,87.654,87.679,87.616,87.631,300600001.0
2005-05-20 19:14:00,87.649,87.662,87.621,87.635,367399994.0
2005-05-20 19:15:00,87.632,87.684,87.613,87.668,913399993.0
2005-05-20 19:16:00,87.656,87.696,87.635,87.661,515099996.0
2005-05-20 19:17:00,87.689,87.706,87.634,87.638,856499999.0
2005-05-20 19:18:00,87.66,87.67,87.61,87.61,614599997.0
2005-05-20 19:19:00,87.597,87.648,87.597,87.643,1136299996.0
2005-05-20 19:20:00,87.621,87.674,87.585,87.615,729599995.0
2005-05-20 19:21:00,87.651,87.673,87.609,87.631,907600000.0
2005-05-20 19:22:00,87.656,87.677,87.642,87.651,229500002.0
2005-05-20 19:23:00,87.645,87.681,87.625,87.645,1784700008.0
2005-05-20 19:24:00,87.652,87.683,87.651,87.666,733699989.0
2005-05-20 19:25:00,87.63,87.676,87.605,87.668,1242299982.0
2005-05-20 19:26:00,87.679,87.705,87.648,87.648,1973899997.0
2005-05-20 19:27:00,87.67,87.7,87.649,87.657,1512999985.0
2005-05-20 19:28:00,87.67,87.691,87.624,87.654,915900000.0
2005-05-20 19:29:00,87.658,87.68,87.618,87.62,276899998.0
2005-05-20 19:30:00,87.655,87.692,87.627,87.691,1033299992.0
2005-05-20 19:31:00,87.665,87.694,87.654,87.665,650899992.0
2005-05-20 19:32:00,87.655,87.694,87.643,87.687,906899995.0
2005-05-20 19:33:00,87.68,87.688,87.627,87.666,654899996.0
2005-05-20 19:34:00,87.685,87.685,87.627,87.627,1137200006.0
2005-05-20 19:35:00,87.639,87.674,87.604,87.623,855000000.0
2005-05-20 19:36:00,87.629,87.653,87.602,87.631,696899997.0
2005-05-20 19:37:00,87.633,87.656,87.617,87.617,211399999.0
2005-05-20 19:38:00,87.623,87.669,87.604,87.616,752600005.0
2005-05-20 19:39:00,87.59,87.651,87.571,87.594,754899997.0
2005-05-20 19:40:00,87.602,87.621,87.57,87.578,887900001.0
2005-05-20 19:41:00,87.587,87.62,87.573,87.574,1003299997.0
2005-05-20 19:42:00,87.587,87.681,87.58,87.617,950300003.0
2005-05-20 19:43:00,87.611,87.637,87.589,87.607,503500001.0
2005-05-20 19:44:00,87.615,87.64,87.579,87.598,816000005.0
2005-05-20 19:45:00,87.629,87.65,87.594,87.633,280800001.0
2005-05-20 19:46:00,87.622,87.65,87.607,87.614,573799997.0
2005-05-20 19:47:00,87.657,87.657,87.59,87.614,306699997.0
2005-05-20 19:48:00,87.616,87.653,87.595,87.624,945699993.0
2005-05-20 19:49:00,87.613,87.647,87.588,87.627,828200000.0
2005-05-20 19:50:00,87.609,87.655,87.595,87.614,626900003.0
2005-05-20 19:51:00,87.587,87.625,87.581,87.617,570100003.0
2005-05-20 19:52:00,87.604,87.635,87.584,87.584,425400003.0
2005-05-20 19:53:00,87.595,87.639,87.559,87.604,682400001.0
2005-05-20 19:54:00,87.606,87.65,87.606,87.641,765299999.0
2005-05-20 19:55:00,87.648,87.653,87.597,87.603,334799997.0
2005-05-20 19:56:00,87.591,87.63,87.569,87.612,397999996.0
2005-05-20 19:57:00,87.616,87.659,87.587,87.627,639299992.0
2005-05-20 19:58:00,87.621,87.629,87.571,87.595,1038499992.0
2005-05-20 19:59:00,87.604,87.639,87.576,87.585,948399994.0
2005-05-20 20:00:00,87.585,87.648,87.575,87.582,527000003.0
2005-05-20 20:01:00,87.606,87.644,87.578,87.624,647299993.0
2005-05-20 20:02:00,87.606,87.643,87.57,87.58,554300001.0
2005-05-20 20:03:00,87.62,87.647,87.592,87.613,405300003.0
2005-05-20 20:04:00,87.61,87.642,87.579,87.595,641499998.0
2005-05-20 20:05:00,87.634,87.648,87.596,87.63,306699998.0
2005-05-20 20:06:00,87.613,87.64,87.589,87.593,660999999.0
2005-05-20 20:07:00,87.588,87.648,87.575,87.625,400299999.0
2005-05-20 20:08:00,87.621,87.653,87.588,87.605,713100004.0
2005-05-20 20:09:00,87.598,87.656,87.571,87.606,477999997.0
2005-05-20 20:10:00,87.594,87.64,87.582,87.597,490499999.0
2005-05-20 20:11:00,87.601,87.65,87.572,87.643,1483099998.0
2005-05-20 20:12:00,87.584,87.647,87.584,87.633,1697799991.0
2005-05-20 20:13:00,87.628,87.645,87.574,87.591,952299997.0
2005-05-20 20:14:00,87.605,87.648,87.574,87.621,526299994.0
2005-05-20 20:15:00,87.638,87.64,87.563,87.576,1000599996.0
2005-05-20 20:16:00,87.621,87.638,87.586,87.617,1429000009.0
2005-05-20 20:17:00,87.563,87.64,87.563,87.64,277499999.0
2005-05-20 20:18:00,87.624,87.648,87.591,87.608,248799999.0
2005-05-20 20:19:00,87.61,87.625,87.572,87.61,1617500002.0
2005-05-20 20:20:00,87.622,87.645,87.572,87.617,1893000000.0
2005-05-20 20:21:00,87.611,87.639,87.591,87.612,450299998.0
2005-05-20 20:22:00,87.627,87.643,87.574,87.615,721000000.0
2005-05-20 20:23:00,87.603,87.639,87.579,87.621,710899998.0
2005-05-20 20:24:00,87.622,87.657,87.59,87.613,504099995.0
2005-05-20 20:25:00,87.637,87.659,87.587,87.642,758900000.0
2005-05-20 20:26:00,87.643,87.644,87.575,87.575,420599997.0
2005-05-20 20:27:00,87.586,87.638,87.571,87.586,1193499992.0
2005-05-20 20:28:00,87.609,87.633,87.575,87.576,2040500001.0
2005-05-20 20:29:00,87.586,87.617,87.567,87.605,2020199993.0
2005-05-20 20:30:00,87.62,87.62,87.61,87.62,1631299992.0
2005-05-20 20:31:00,87.622,87.625,87.577,87.602,1631299992.0
2005-05-20 20:32:00,87.61,87.61,87.6,87.61,614200001.0
2005-05-20 20:33:00,87.574,87.607,87.572,87.601,614200001.0
2005-05-20 20:34:00,87.589,87.605,87.564,87.598,318800006.0
2005-05-20 20:35:00,87.566,87.603,87.557,87.592,657099997.0
2005-05-20 20:36:00,87.596,87.619,87.563,87.586,441099998.0
2005-05-20 20:37:00,87.603,87.607,87.57,87.584,701399993.0
2005-05-20 20:38:00,87.597,87.645,87.579,87.645,1472899984.0
2005-05-20 20:39:00,87.625,87.648,87.604,87.621,1333599994.0
2005-05-20 20:40:00,87.6,87.653,87.598,87.645,1681999985.0
2005-05-20 20:41:00,87.629,87.651,87.607,87.647,941300003.0
2005-05-20 20:42:00,87.65,87.651,87.621,87.621,898799997.0
2005-05-20 20:43:00,87.645,87.656,87.62,87.63,550399997.0
2005-05-20 20:44:00,87.649,87.649,87.608,87.628,1246100008.0
2005-05-20 20:45:00,87.62,87.628,87.583,87.617,976900002.0
2005-05-20 20:46:00,87.62,87.625,87.577,87.595,731999995.0
2005-05-20 20:47:00,87.591,87.632,87.583,87.619,1132000002.0
2005-05-20 20:48:00,87.625,87.635,87.605,87.61,904900000.0
2005-05-20 20:49:00,87.618,87.632,87.606,87.625,797200002.0
2005-05-20 20:50:00,87.62,87.629,87.585,87.594,994100002.0
2005-05-20 20:51:00,87.602,87.638,87.589,87.638,649499999.0
2005-05-20 20:52:00,87.639,87.639,87.593,87.626,650899997.0
2005-05-20 20:53:00,87.62,87.634,87.606,87.623,1451100001.0
2005-05-20 20:54:00,87.622,87.631,87.591,87.612,408900004.0
2005-05-20 20:55:00,87.624,87.64,87.589,87.619,1073600008.0
2005-05-20 20:56:00,87.611,87.64,87.607,87.629,911299996.0
2005-05-20 20:57:00,87.633,87.649,87.574,87.598,1317100001.0
2005-05-20 20:58:00,87.63,87.64,87.62,87.63,2145799996.0
2005-05-20 20:59:00,87.62,87.628,87.553,87.573,2145799996.0
2005-05-20 21:00:00,87.6,87.6,87.57,87.59,2133999985.0
2005-05-20 21:01:00,87.579,87.625,87.578,87.597,2133999985.0
2005-05-20 21:02:00,87.586,87.627,87.581,87.627,708900002.0
2005-05-20 21:03:00,87.603,87.643,87.596,87.627,601399998.0
2005-05-20 21:04:00,87.623,87.627,87.577,87.61,430700001.0
2005-05-20 21:05:00,87.599,87.621,87.567,87.567,266499999.0
2005-05-20 21:06:00,87.568,87.605,87.557,87.588,380299999.0
2005-05-20 21:07:00,87.572,87.598,87.555,87.597,552599999.0
2005-05-20 21:08:00,87.581,87.608,87.571,87.587,660299999.0
2005-05-20 21:09:00,87.571,87.596,87.565,87.59,342300003.0
2005-05-20 21:10:00,87.588,87.599,87.559,87.591,423499999.0
2005-05-20 21:11:00,87.555,87.588,87.533,87.552,481900004.0
2005-05-20 21:12:00,87.552,87.598,87.552,87.583,276500000.0
2005-05-20 21:13:00,87.575,87.607,87.554,87.574,1180099996.0
2005-05-20 21:14:00,87.568,87.596,87.539,87.572,1133900008.0
2005-05-20 21:15:00,87.586,87.602,87.553,87.577,1021299998.0
2005-05-20 21:16:00,87.577,87.599,87.56,87.591,615499999.0
2005-05-20 21:17:00,87.592,87.599,87.555,87.571,1250399999.0
2005-05-20 21:18:00,87.587,87.594,87.555,87.574,769799997.0
2005-05-20 21:19:00,87.568,87.607,87.552,87.587,1096400001.0
2005-05-20 21:20:00,87.562,87.585,87.546,87.57,1524699984.0
2005-05-20 21:21:00,87.566,87.582,87.537,87.573,1569399998.0
2005-05-20 21:22:00,87.564,87.601,87.546,87.577,1703199986.0
2005-05-20 21:23:00,87.571,87.602,87.538,87.589,852599994.0
2005-05-20 21:24:00,87.594,87.601,87.537,87.567,907999997.0
2005-05-20 21:25:00,87.548,87.597,87.548,87.593,1184999995.0
2005-05-20 21:26:00,87.59,87.603,87.551,87.577,487999993.0
2005-05-20 21:27:00,87.598,87.598,87.557,87.567,535099996.0
2005-05-20 21:28:00,87.578,87.605,87.555,87.561,296099997.0
2005-05-20 21:29:00,87.57,87.594,87.546,87.554,672499995.0
2005-05-20 21:30:00,87.598,87.623,87.549,87.603,460800001.0
2005-05-20 21:31:00,87.587,87.612,87.587,87.603,194300001.0
2005-05-20 21:32:00,87.599,87.612,87.587,87.608,1278999997.0
2005-05-20 21:33:00,87.595,87.604,87.573,87.598,300900001.0
2005-05-20 21:34:00,87.597,87.599,87.548,87.548,425100005.0
2005-05-20 21:35:00,87.567,87.607,87.561,87.561,479900005.0
2005-05-20 21:36:00,87.568,87.6,87.555,87.599,225700000.0
2005-05-20 21:37:00,87.581,87.617,87.581,87.617,392000004.0
2005-05-20 21:38:00,87.605,87.605,87.565,87.579,421799997.0
2005-05-20 21:39:00,87.591,87.61,87.571,87.601,370599999.0
2005-05-20 21:40:00,87.59,87.608,87.561,87.6,394399996.0
2005-05-20 21:41:00,87.575,87.599,87.561,87.588,363900000.0
2005-05-20 21:42:00,87.582,87.605,87.561,87.58,622499995.0
2005-05-20 21:43:00,87.583,87.628,87.572,87.598,708699997.0
2005-05-20 21:44:00,87.605,87.631,87.58,87.613,1405000001.0
2005-05-20 21:45:00,87.618,87.626,87.561,87.591,1029799998.0
2005-05-20 21:46:00,87.587,87.621,87.562,87.586,523700004.0
2005-05-20 21:47:00,87.599,87.606,87.56,87.576,797899999.0
2005-05-20 21:48:00,87.605,87.605,87.57,87.581,322399998.0
2005-05-20 21:49:00,87.607,87.62,87.57,87.584,594799994.0
2005-05-20 21:50:00,87.589,87.628,87.589,87.628,153800001.0
2005-05-20 21:51:00,87.633,87.633,87.598,87.621,497000000.0
2005-05-20 21:52:00,87.601,87.623,87.577,87.584,695199996.0
2005-05-20 21:53:00,87.62,87.624,87.595,87.595,206099999.0
2005-05-20 21:54:00,87.624,87.626,87.598,87.608,311400000.0
2005-05-20 21:55:00,87.612,87.629,87.58,87.585,229700001.0
2005-05-20 21:56:00,87.623,87.633,87.588,87.624,611100000.0
2005-05-20 21:57:00,87.622,87.63,87.607,87.625,266999996.0
2005-05-20 21:58:00,87.623,87.631,87.597,87.631,184099998.0
2005-05-20 21:59:00,87.634,87.634,87.569,87.569,671800000.0
2005-05-20 22:00:00,87.582,87.625,87.573,87.598,680799996.0
2005-05-20 22:01:00,87.602,87.632,87.598,87.615,1025899987.0
2005-05-20 22:02:00,87.601,87.645,87.601,87.643,1243099992.0
2005-05-20 22:03:00,87.651,87.672,87.633,87.647,299999999.0
2005-05-20 22:04:00,87.651,87.662,87.617,87.654,746199999.0
2005-05-20 22:05:00,87.65,87.657,87.626,87.631,284699999.0
2005-05-20 22:06:00,87.651,87.658,87.621,87.621,216599999.0
2005-05-20 22:07:00,87.651,87.66,87.633,87.636,262599999.0
2005-05-20 22:08:00,87.662,87.662,87.603,87.603,227499998.0
2005-05-20 22:09:00,87.615,87.645,87.611,87.631,406400002.0
2005-05-20 22:10:00,87.622,87.645,87.607,87.607,117699999.0
2005-05-20 22:11:00,87.647,87.66,87.6,87.619,302700000.0
2005-05-20 22:12:00,87.649,87.655,87.61,87.622,440299997.0
2005-05-20 22:13:00,87.63,87.652,87.607,87.649,537499999.0
2005-05-20 22:14:00,87.638,87.657,87.629,87.649,228699998.0
2005-05-20 22:15:00,87.643,87.676,87.643,87.669,483400000.0
2005-05-20 22:16:00,87.655,87.697,87.639,87.665,419399998.0
2005-05-20 22:17:00,87.673,87.707,87.662,87.688,238399997.0
2005-05-20 22:18:00,87.696,87.702,87.677,87.681,264400003.0
2005-05-20 22:19:00,87.693,87.704,87.678,87.678,203100001.0
2005-05-20 22:20:00,87.703,87.704,87.669,87.689,225099998.0
2005-05-20 22:21:00,87.677,87.687,87.66,87.669,132499998.0
2005-05-20 22:22:00,87.697,87.711,87.668,87.668,416600000.0
2005-05-20 22:23:00,87.662,87.692,87.662,87.678,259099999.0
2005-05-20 22:24:00,87.675,87.693,87.66,87.693,186300001.0
2005-05-20 22:25:00,87.687,87.692,87.667,87.675,267799997.0
2005-05-20 22:26:00,87.658,87.678,87.645,87.645,261399999.0
2005-05-20 22:27:00,87.659,87.682,87.646,87.658,936400003.0
2005-05-20 22:28:00,87.653,87.679,87.637,87.658,295199997.0
2005-05-20 22:29:00,87.668,87.682,87.637,87.66,297599998.0
2005-05-20 22:30:00,87.656,87.692,87.642,87.69,517899998.0
2005-05-20 22:31:00,87.672,87.691,87.661,87.682,240900000.0
2005-05-20 22:32:00,87.664,87.693,87.658,87.678,361999997.0
2005-05-20 22:33:00,87.68,87.686,87.662,87.662,390899997.0
2005-05-20 22:34:00,87.664,87.69,87.663,87.68,615099996.0
2005-05-20 22:35:00,87.68,87.689,87.657,87.661,313999996.0
2005-05-20 22:36:00,87.68,87.684,87.655,87.655,469499998.0
2005-05-20 22:37:00,87.661,87.688,87.653,87.688,169499997.0
2005-05-20 22:38:00,87.678,87.684,87.659,87.665,148299999.0
2005-05-20 22:39:00,87.676,87.708,87.666,87.708,251800001.0
2005-05-20 22:40:00,87.686,87.706,87.66,87.675,221400000.0
2005-05-20 22:41:00,87.669,87.691,87.651,87.661,290000002.0
2005-05-20 22:42:00,87.671,87.687,87.662,87.682,222400000.0
2005-05-20 22:43:00,87.677,87.704,87.655,87.681,805999997.0
2005-05-20 22:44:00,87.666,87.691,87.656,87.673,397099997.0
2005-05-20 22:45:00,87.666,87.688,87.647,87.68,512699996.0
2005-05-20 22:46:00,87.672,87.695,87.658,87.682,574900007.0
2005-05-20 22:47:00,87.678,87.684,87.654,87.66,341099998.0
2005-05-20 22:48:00,87.665,87.675,87.635,87.638,400599999.0
2005-05-20 22:49:00,87.673,87.688,87.645,87.645,664900002.0
2005-05-20 22:50:00,87.663,87.69,87.66,87.68,203299998.0
2005-05-20 22:51:00,87.661,87.703,87.651,87.684,621099993.0
2005-05-20 22:52:00,87.657,87.688,87.65,87.659,227799999.0
2005-05-20 22:53:00,87.67,87.685,87.598,87.641,361900002.0
2005-05-20 22:54:00,87.659,87.68,87.642,87.661,222299998.0
2005-05-20 22:55:00,87.678,87.683,87.649,87.656,482299995.0
2005-05-20 22:56:00,87.656,87.701,87.656,87.701,154499999.0
2005-05-20 22:57:00,87.679,87.698,87.642,87.67,172999999.0
2005-05-20 22:58:00,87.675,87.704,87.674,87.679,232900000.0
2005-05-20 22:59:00,87.686,87.686,87.57,87.57,207400001.0
2005-05-22 23:00:00,87.651,87.651,87.625,87.626,291499999.0
2005-05-22 23:01:00,87.647,87.647,87.614,87.614,134900003.0
2005-05-22 23:02:00,87.635,87.648,87.615,87.634,169999997.0
2005-05-22 23:03:00,87.64,87.64,87.597,87.604,173299998.0
2005-05-22 23:04:00,87.61,87.629,87.584,87.6,352100001.0
2005-05-22 23:05:00,87.621,87.622,87.599,87.602,216099999.0
2005-05-22 23:06:00,87.618,87.627,87.592,87.626,175100000.0
2005-05-22 23:07:00,87.597,87.627,87.595,87.627,152499998.0
2005-05-22 23:08:00,87.604,87.623,87.586,87.598,281799999.0
2005-05-22 23:09:00,87.601,87.615,87.589,87.598,141200000.0
2005-05-22 23:10:00,87.603,87.603,87.568,87.568,113199996.0
2005-05-22 23:11:00,87.576,87.604,87.569,87.583,244600005.0
2005-05-22 23:12:00,87.577,87.602,87.574,87.602,149800001.0
2005-05-22 23:13:00,87.576,87.593,87.567,87.578,166600000.0
2005-05-22 23:14:00,87.602,87.608,87.565,87.565,227299999.0
2005-05-22 23:15:00,87.553,87.578,87.552,87.578,180299997.0
2005-05-22 23:16:00,87.553,87.601,87.553,87.594,233600001.0
2005-05-22 23:17:00,87.563,87.621,87.563,87.612,233399999.0
2005-05-22 23:18:00,87.604,87.604,87.579,87.579,154800000.0
2005-05-22 23:19:00,87.602,87.617,87.579,87.617,296000000.0
2005-05-22 23:20:00,87.619,87.623,87.598,87.608,239200006.0
2005-05-22 23:21:00,87.603,87.615,87.582,87.593,237200000.0
2005-05-22 23:22:00,87.632,87.632,87.584,87.584,213500000.0
2005-05-22 23:23:00,87.61,87.628,87.601,87.624,159500001.0
2005-05-22 23:24:00,87.601,87.619,87.584,87.6,299700000.0
2005-05-22 23:25:00,87.61,87.632,87.578,87.59,211200002.0
2005-05-22 23:26:00,87.591,87.616,87.574,87.605,130599999.0
2005-05-22 23:27:00,87.597,87.619,87.586,87.613,310500002.0
2005-05-22 23:28:00,87.613,87.619,87.578,87.585,463899999.0
2005-05-22 23:29:00,87.601,87.602,87.569,87.582,269700000.0
2005-05-22 23:30:00,87.613,87.616,87.592,87.593,94999999.0
2005-05-22 23:31:00,87.609,87.621,87.592,87.607,218899999.0
2005-05-22 23:32:00,87.593,87.612,87.588,87.6,253499997.0
2005-05-22 23:33:00,87.582,87.616,87.577,87.597,257000000.0
2005-05-22 23:34:00,87.589,87.622,87.573,87.622,276399998.0
2005-05-22 23:35:00,87.624,87.624,87.571,87.603,217800001.0
2005-05-22 23:36:00,87.623,87.625,87.598,87.605,195000000.0
2005-05-22 23:37:00,87.601,87.616,87.584,87.59,245700003.0
2005-05-22 23:38:00,87.611,87.623,87.598,87.601,230700001.0
2005-05-22 23:39:00,87.622,87.622,87.587,87.587,240400003.0
2005-05-22 23:40:00,87.594,87.624,87.582,87.592,183400000.0
2005-05-22 23:41:00,87.598,87.636,87.592,87.62,199500000.0
2005-05-22 23:42:00,87.604,87.627,87.6,87.62,193299999.0
2005-05-22 23:43:00,87.623,87.626,87.6,87.611,294999996.0
2005-05-22 23:44:00,87.613,87.626,87.57,87.608,433000004.0
2005-05-22 23:45:00,87.616,87.616,87.56,87.568,233799999.0
2005-05-22 23:46:00,87.573,87.607,87.557,87.587,285200001.0
2005-05-22 23:47:00,87.585,87.612,87.566,87.612,224499999.0
2005-05-22 23:48:00,87.593,87.61,87.567,87.593,227999998.0
2005-05-22 23:49:00,87.604,87.611,87.58,87.58,275799997.0
2005-05-22 23:50:00,87.587,87.613,87.572,87.597,310399993.0
2005-05-22 23:51:00,87.59,87.62,87.583,87.595,183600002.0
2005-05-22 23:52:00,87.606,87.621,87.594,87.603,212300000.0
2005-05-22 23:53:00,87.61,87.613,87.57,87.57,197800001.0
2005-05-22 23:54:00,87.577,87.606,87.577,87.602,281499995.0
2005-05-22 23:55:00,87.6,87.603,87.577,87.58,220600000.0
2005-05-22 23:56:00,87.584,87.615,87.578,87.612,263599999.0
2005-05-22 23:57:00,87.609,87.609,87.581,87.589,146500000.0
2005-05-22 23:58:00,87.59,87.615,87.579,87.598,193100001.0
2005-05-22 23:59:00,87.558,87.622,87.558,87.617,301999994.0
2005-05-23 00:00:00,87.611,87.631,87.601,87.624,330699996.0
2005-05-23 00:01:00,87.59,87.63,87.586,87.614,180899995.0
2005-05-23 00:02:00,87.608,87.65,87.608,87.624,65099999.0
2005-05-23 00:03:00,87.643,87.643,87.616,87.62,192900000.0
2005-05-23 00:04:00,87.615,87.64,87.596,87.598,332700001.0
2005-05-23 00:05:00,87.597,87.613,87.581,87.612,217900001.0
2005-05-23 00:06:00,87.589,87.612,87.582,87.612,264599997.0
2005-05-23 00:07:00,87.586,87.612,87.582,87.599,220899997.0
2005-05-23 00:08:00,87.599,87.61,87.587,87.587,241199997.0
2005-05-23 00:09:00,87.582,87.611,87.57,87.57,247599997.0
2005-05-23 00:10:00,87.601,87.619,87.584,87.584,281399999.0
2005-05-23 00:11:00,87.6,87.608,87.585,87.592,150399997.0
2005-05-23 00:12:00,87.611,87.616,87.557,87.557,293799999.0
2005-05-23 00:13:00,87.565,87.603,87.565,87.588,229399997.0
2005-05-23 00:14:00,87.576,87.593,87.556,87.559,212399996.0
2005-05-23 00:15:00,87.585,87.594,87.564,87.574,229699996.0
2005-05-23 00:16:00,87.599,87.599,87.561,87.583,220800001.0
2005-05-23 00:17:00,87.583,87.595,87.558,87.577,98799999.0
2005-05-23 00:18:00,87.564,87.589,87.56,87.571,230100000.0
2005-05-23 00:19:00,87.577,87.609,87.57,87.588,153800001.0
2005-05-23 00:20:00,87.57,87.599,87.555,87.569,215400000.0
2005-05-23 00:21:00,87.581,87.597,87.568,87.573,154800002.0
2005-05-23 00:22:00,87.573,87.613,87.56,87.6,128100002.0
2005-05-23 00:23:00,87.587,87.606,87.581,87.606,107700000.0
2005-05-23 00:24:00,87.597,87.615,87.569,87.592,218999998.0
2005-05-23 00:25:00,87.607,87.611,87.589,87.592,153599998.0
2005-05-23 00:26:00,87.573,87.604,87.57,87.59,243199998.0
2005-05-23 00:27:00,87.56,87.595,87.56,87.586,183600000.0
2005-05-23 00:28:00,87.547,87.601,87.547,87.562,252299996.0
2005-05-23 00:29:00,87.565,87.61,87.561,87.599,213000001.0
2005-05-23 00:30:00,87.581,87.597,87.557,87.58,265999996.0
2005-05-23 00:31:00,87.575,87.599,87.575,87.58,265199995.0
2005-05-23 00:32:00,87.585,87.602,87.551,87.563,311500000.0
2005-05-23 00:33:00,87.593,87.6,87.571,87.584,143600000.0
2005-05-23 00:34:00,87.579,87.591,87.533,87.554,240800000.0
2005-05-23 00:35:00,87.567,87.592,87.552,87.575,239699995.0
2005-05-23 00:36:00,87.568,87.592,87.55,87.565,298200002.0
2005-05-23 00:37:00,87.565,87.608,87.565,87.595,282600001.0
2005-05-23 00:38:00,87.557,87.6,87.547,87.578,165199998.0
2005-05-23 00:39:00,87.569,87.597,87.566,87.597,140100000.0
2005-05-23 00:40:00,87.593,87.606,87.572,87.588,228299999.0
2005-05-23 00:41:00,87.56,87.592,87.558,87.592,185299998.0
2005-05-23 00:42:00,87.576,87.596,87.564,87.59,250399995.0
2005-05-23 00:43:00,87.581,87.602,87.565,87.59,313499993.0
2005-05-23 00:44:00,87.555,87.597,87.549,87.568,165300001.0
2005-05-23 00:45:00,87.556,87.599,87.554,87.598,173799999.0
2005-05-23 00:46:00,87.585,87.61,87.578,87.604,233599999.0
2005-05-23 00:47:00,87.597,87.602,87.551,87.589,374599992.0
2005-05-23 00:48:00,87.598,87.598,87.557,87.557,199599998.0
2005-05-23 00:49:00,87.573,87.59,87.556,87.589,268700001.0
2005-05-23 00:50:00,87.581,87.598,87.568,87.576,266800001.0
2005-05-23 00:51:00,87.605,87.605,87.567,87.585,186600002.0
2005-05-23 00:52:00,87.59,87.604,87.575,87.599,172299999.0
2005-05-23 00:53:00,87.612,87.615,87.592,87.597,125299998.0
2005-05-23 00:54:00,87.599,87.644,87.594,87.606,253399995.0
2005-05-23 00:55:00,87.594,87.625,87.587,87.604,280799995.0
2005-05-23 00:56:00,87.576,87.626,87.576,87.611,303199997.0
2005-05-23 00:57:00,87.62,87.63,87.597,87.612,221900001.0
2005-05-23 00:58:00,87.631,87.632,87.604,87.607,347800004.0
2005-05-23 00:59:00,87.628,87.633,87.602,87.618,193099996.0
2005-05-23 01:00:00,87.603,87.625,87.593,87.607,179600001.0
2005-05-23 01:01:00,87.612,87.617,87.58,87.589,268399996.0
2005-05-23 01:02:00,87.602,87.617,87.574,87.614,249599999.0
2005-05-23 01:03:00,87.61,87.631,87.596,87.618,186899996.0
2005-05-23 01:04:00,87.601,87.624,87.599,87.605,269799998.0
2005-05-23 01:05:00,87.626,87.627,87.595,87.625,356100002.0
2005-05-23 01:06:00,87.633,87.642,87.612,87.615,252100001.0
2005-05-23 01:07:00,87.615,87.633,87.592,87.592,252899999.0
2005-05-23 01:08:00,87.617,87.636,87.595,87.597,343499995.0
2005-05-23 01:09:00,87.61,87.627,87.596,87.602,97499998.0
2005-05-23 01:10:00,87.588,87.622,87.571,87.597,253499999.0
2005-05-23 01:11:00,87.618,87.634,87.589,87.609,268499998.0
2005-05-23 01:12:00,87.618,87.654,87.607,87.65,300400002.0
2005-05-23 01:13:00,87.643,87.661,87.623,87.647,210499999.0
2005-05-23 01:14:00,87.632,87.646,87.616,87.635,190400000.0
2005-05-23 01:15:00,87.626,87.659,87.619,87.654,257900003.0
2005-05-23 01:16:00,87.655,87.67,87.617,87.633,324899999.0
2005-05-23 01:17:00,87.619,87.653,87.616,87.632,226299998.0
2005-05-23 01:18:00,87.628,87.65,87.603,87.631,276100001.0
2005-05-23 01:19:00,87.656,87.658,87.616,87.622,216800001.0
2005-05-23 01:20:00,87.636,87.655,87.616,87.616,277999997.0
2005-05-23 01:21:00,87.629,87.652,87.617,87.643,354600000.0
2005-05-23 01:22:00,87.643,87.662,87.62,87.64,150399998.0
2005-05-23 01:23:00,87.632,87.655,87.61,87.62,246200000.0
2005-05-23 01:24:00,87.604,87.639,87.604,87.632,251000002.0
2005-05-23 01:25:00,87.638,87.644,87.609,87.622,203899999.0
2005-05-23 01:26:00,87.632,87.632,87.605,87.613,206500004.0
2005-05-23 01:27:00,87.627,87.649,87.621,87.647,260799998.0
2005-05-23 01:28:00,87.632,87.65,87.623,87.645,290699996.0
2005-05-23 01:29:00,87.647,87.662,87.616,87.632,240600004.0
2005-05-23 01:30:00,87.646,87.646,87.612,87.632,312599998.0
2005-05-23 01:31:00,87.619,87.643,87.611,87.619,337599995.0
2005-05-23 01:32:00,87.634,87.644,87.609,87.635,346900001.0
2005-05-23 01:33:00,87.634,87.659,87.623,87.654,275500001.0
2005-05-23 01:34:00,87.641,87.665,87.634,87.657,378599996.0
2005-05-23 01:35:00,87.655,87.658,87.623,87.627,273400001.0
2005-05-23 01:36:00,87.641,87.644,87.613,87.633,189000003.0
2005-05-23 01:37:00,87.652,87.652,87.614,87.628,145599998.0
2005-05-23 01:38:00,87.644,87.653,87.626,87.652,157200000.0
2005-05-23 01:39:00,87.646,87.655,87.625,87.653,318300002.0
2005-05-23 01:40:00,87.639,87.646,87.615,87.637,240299997.0
2005-05-23 01:41:00,87.648,87.68,87.641,87.67,201300000.0
2005-05-23 01:42:00,87.661,87.672,87.619,87.632,173600000.0
2005-05-23 01:43:00,87.617,87.663,87.617,87.629,390999996.0
2005-05-23 01:44:00,87.635,87.667,87.629,87.655,264199995.0
2005-05-23 01:45:00,87.629,87.659,87.625,87.638,242499999.0
2005-05-23 01:46:00,87.641,87.659,87.626,87.626,218699999.0
2005-05-23 01:47:00,87.646,87.656,87.618,87.636,255500000.0
2005-05-23 01:48:00,87.638,87.659,87.621,87.634,269299997.0
2005-05-23 01:49:00,87.648,87.7,87.639,87.647,246899997.0
2005-05-23 01:50:00,87.628,87.684,87.628,87.66,154499997.0
2005-05-23 01:51:00,87.677,87.679,87.637,87.637,243300000.0
2005-05-23 01:52:00,87.638,87.673,87.622,87.637,196500000.0
2005-05-23 01:53:00,87.624,87.647,87.597,87.633,182500000.0
2005-05-23 01:54:00,87.637,87.658,87.607,87.638,312900001.0
2005-05-23 01:55:00,87.637,87.65,87.608,87.619,177400001.0
2005-05-23 01:56:00,87.595,87.631,87.595,87.62,450900001.0
2005-05-23 01:57:00,87.611,87.639,87.599,87.615,300099999.0
2005-05-23 01:58:00,87.614,87.655,87.604,87.655,304600004.0
2005-05-23 01:59:00,87.662,87.662,87.606,87.621,384699995.0
2005-05-23 02:00:00,87.619,87.652,87.619,87.637,200500000.0
2005-05-23 02:01:00,87.649,87.652,87.608,87.608,159000000.0
2005-05-23 02:02:00,87.614,87.631,87.59,87.594,333600005.0
2005-05-23 02:03:00,87.605,87.664,87.599,87.628,236900004.0
2005-05-23 02:04:00,87.662,87.675,87.606,87.606,252799999.0
2005-05-23 02:05:00,87.625,87.655,87.625,87.655,165599997.0
2005-05-23 02:06:00,87.625,87.643,87.612,87.622,191699999.0
2005-05-23 02:07:00,87.607,87.625,87.596,87.617,278200000.0
2005-05-23 02:08:00,87.62,87.62,87.595,87.605,340600000.0
2005-05-23 02:09:00,87.619,87.647,87.609,87.624,323999999.0
2005-05-23 02:10:00,87.622,87.642,87.611,87.632,254100000.0
2005-05-23 02:11:00,87.636,87.66,87.61,87.61,213700001.0
2005-05-23 02:12:00,87.614,87.641,87.605,87.616,216699997.0
2005-05-23 02:13:00,87.612,87.641,87.605,87.614,272499996.0
2005-05-23 02:14:00,87.621,87.641,87.61,87.625,190699998.0
2005-05-23 02:15:00,87.616,87.626,87.57,87.577,388100000.0
2005-05-23 02:16:00,87.579,87.621,87.579,87.595,201399997.0
2005-05-23 02:17:00,87.593,87.619,87.58,87.6,262200000.0
2005-05-23 02:18:00,87.59,87.607,87.58,87.602,153600000.0
2005-05-23 02:19:00,87.607,87.622,87.588,87.593,145400000.0
2005-05-23 02:20:00,87.59,87.603,87.579,87.592,210300000.0
2005-05-23 02:21:00,87.593,87.597,87.577,87.584,220699997.0
2005-05-23 02:22:00,87.598,87.602,87.576,87.59,174699999.0
2005-05-23 02:23:00,87.596,87.602,87.572,87.588,171600000.0
2005-05-23 02:24:00,87.6,87.636,87.6,87.623,175700001.0
2005-05-23 02:25:00,87.631,87.631,87.597,87.6,212000000.0
2005-05-23 02:26:00,87.608,87.622,87.573,87.594,140800000.0
2005-05-23 02:27:00,87.614,87.635,87.603,87.62,282100001.0
2005-05-23 02:28:00,87.643,87.644,87.615,87.636,181099998.0
2005-05-23 02:29:00,87.615,87.643,87.602,87.618,271700001.0
2005-05-23 02:30:00,87.604,87.629,87.598,87.615,269999999.0
2005-05-23 02:31:00,87.636,87.64,87.586,87.586,271100004.0
2005-05-23 02:32:00,87.6,87.621,87.589,87.599,386700004.0
2005-05-23 02:33:00,87.604,87.625,87.604,87.625,84400000.0
2005-05-23 02:34:00,87.617,87.632,87.585,87.585,202800001.0
2005-05-23 02:35:00,87.589,87.615,87.573,87.585,263100000.0
2005-05-23 02:36:00,87.583,87.627,87.583,87.59,168999997.0
2005-05-23 02:37:00,87.58,87.603,87.58,87.602,103499998.0
2005-05-23 02:38:00,87.598,87.623,87.585,87.608,252899998.0
2005-05-23 02:39:00,87.586,87.614,87.573,87.59,100000001.0
2005-05-23 02:40:00,87.597,87.614,87.577,87.601,312999998.0
2005-05-23 02:41:00,87.605,87.626,87.592,87.61,252200004.0
2005-05-23 02:42:00,87.6,87.617,87.582,87.593,273099997.0
2005-05-23 02:43:00,87.584,87.618,87.574,87.576,286000001.0
2005-05-23 02:44:00,87.612,87.624,87.591,87.611,245199996.0
2005-05-23 02:45:00,87.586,87.621,87.584,87.617,314999996.0
2005-05-23 02:46:00,87.605,87.609,87.566,87.57,316299997.0
2005-05-23 02:47:00,87.587,87.589,87.565,87.573,123400000.0
2005-05-23 02:48:00,87.57,87.593,87.546,87.547,274800001.0
2005-05-23 02:49:00,87.552,87.584,87.543,87.567,319400000.0
2005-05-23 02:50:00,87.574,87.591,87.56,87.578,153700000.0
2005-05-23 02:51:00,87.582,87.596,87.56,87.562,307800002.0
2005-05-23 02:52:00,87.557,87.587,87.552,87.562,230400004.0
2005-05-23 02:53:00,87.591,87.597,87.545,87.556,224200003.0
2005-05-23 02:54:00,87.577,87.605,87.569,87.591,194700000.0
2005-05-23 02:55:00,87.582,87.595,87.565,87.584,227799994.0
2005-05-23 02:56:00,87.58,87.593,87.566,87.59,235100002.0
2005-05-23 02:57:00,87.581,87.596,87.568,87.579,272100003.0
2005-05-23 02:58:00,87.572,87.606,87.563,87.571,245400002.0
2005-05-23 02:59:00,87.573,87.607,87.557,87.566,289199996.0
2005-05-23 03:00:00,87.555,87.601,87.555,87.599,295199997.0
2005-05-23 03:01:00,87.565,87.595,87.557,87.57,228099999.0
2005-05-23 03:02:00,87.606,87.61,87.579,87.589,155200000.0
2005-05-23 03:03:00,87.605,87.613,87.58,87.599,179400002.0
2005-05-23 03:04:00,87.579,87.6,87.575,87.583,323900003.0
2005-05-23 03:05:00,87.606,87.631,87.591,87.598,220100002.0
2005-05-23 03:06:00,87.626,87.631,87.577,87.593,208700001.0
2005-05-23 03:07:00,87.605,87.633,87.598,87.624,305400002.0
2005-05-23 03:08:00,87.605,87.628,87.579,87.6,275599995.0
2005-05-23 03:09:00,87.615,87.638,87.59,87.599,170299997.0
2005-05-23 03:10:00,87.592,87.618,87.579,87.595,347399996.0
2005-05-23 03:11:00,87.585,87.612,87.565,87.609,269900003.0
2005-05-23 03:12:00,87.582,87.613,87.563,87.584,362600002.0
2005-05-23 03:13:00,87.594,87.624,87.578,87.59,245699999.0
2005-05-23 03:14:00,87.596,87.613,87.58,87.594,280099996.0
2005-05-23 03:15:00,87.596,87.613,87.576,87.594,289200006.0
2005-05-23 03:16:00,87.568,87.592,87.561,87.58,259799998.0
2005-05-23 03:17:00,87.581,87.6,87.578,87.6,149399996.0
2005-05-23 03:18:00,87.59,87.596,87.563,87.58,322500001.0
2005-05-23 03:19:00,87.58,87.597,87.558,87.561,275600000.0
2005-05-23 03:20:00,87.541,87.568,87.54,87.54,286499997.0
2005-05-23 03:21:00,87.552,87.58,87.548,87.58,434899999.0
2005-05-23 03:22:00,87.587,87.588,87.538,87.541,185499998.0
2005-05-23 03:23:00,87.554,87.561,87.529,87.541,128500000.0
2005-05-23 03:24:00,87.551,87.573,87.536,87.56,202599995.0
2005-05-23 03:25:00,87.556,87.573,87.54,87.565,420200003.0
2005-05-23 03:26:00,87.558,87.572,87.545,87.561,226200000.0
2005-05-23 03:27:00,87.555,87.568,87.535,87.548,235900000.0
2005-05-23 03:28:00,87.557,87.57,87.532,87.549,225299996.0
2005-05-23 03:29:00,87.537,87.562,87.526,87.539,242199997.0
2005-05-23 03:30:00,87.547,87.586,87.539,87.574,272900000.0
2005-05-23 03:31:00,87.558,87.583,87.549,87.574,259199998.0
2005-05-23 03:32:00,87.56,87.573,87.538,87.551,207600002.0
2005-05-23 03:33:00,87.548,87.579,87.548,87.567,282599999.0
2005-05-23 03:34:00,87.556,87.563,87.534,87.54,110600002.0
2005-05-23 03:35:00,87.553,87.564,87.534,87.537,259200003.0
2005-05-23 03:36:00,87.538,87.566,87.52,87.543,164200001.0
2005-05-23 03:37:00,87.545,87.562,87.529,87.529,210300002.0
2005-05-23 03:38:00,87.556,87.556,87.505,87.514,301200002.0
2005-05-23 03:39:00,87.532,87.566,87.505,87.523,296300000.0
2005-05-23 03:40:00,87.548,87.573,87.534,87.545,140700001.0
2005-05-23 03:41:00,87.53,87.566,87.525,87.566,111899998.0
2005-05-23 03:42:00,87.567,87.567,87.521,87.529,178899999.0
2005-05-23 03:43:00,87.536,87.547,87.518,87.522,387500002.0
2005-05-23 03:44:00,87.522,87.572,87.502,87.572,251599998.0
2005-05-23 03:45:00,87.531,87.56,87.519,87.523,146400000.0
2005-05-23 03:46:00,87.533,87.567,87.511,87.547,299700000.0
2005-05-23 03:47:00,87.55,87.573,87.524,87.53,201100000.0
2005-05-23 03:48:00,87.527,87.553,87.51,87.511,237700001.0
2005-05-23 03:49:00,87.53,87.545,87.502,87.53,239600000.0
2005-05-23 03:50:00,87.544,87.55,87.514,87.543,139200001.0
2005-05-23 03:51:00,87.544,87.562,87.524,87.542,242900001.0
2005-05-23 03:52:00,87.523,87.557,87.516,87.555,440199999.0
2005-05-23 03:53:00,87.525,87.557,87.523,87.557,220599998.0
2005-05-23 03:54:00,87.567,87.573,87.55,87.551,315099995.0
2005-05-23 03:55:00,87.565,87.567,87.521,87.524,108000000.0
2005-05-23 03:56:00,87.558,87.589,87.555,87.584,157000002.0
2005-05-23 03:57:00,87.56,87.584,87.556,87.572,341600006.0
2005-05-23 03:58:00,87.562,87.579,87.541,87.559,296500001.0
2005-05-23 03:59:00,87.555,87.576,87.537,87.558,189000002.0
2005-05-23 04:00:00,87.522,87.574,87.522,87.574,134800000.0
2005-05-23 04:01:00,87.582,87.583,87.535,87.537,213599999.0
2005-05-23 04:02:00,87.574,87.574,87.534,87.559,212499994.0
2005-05-23 04:03:00,87.55,87.581,87.54,87.547,204499999.0
2005-05-23 04:04:00,87.547,87.576,87.53,87.542,310499998.0
2005-05-23 04:05:00,87.534,87.578,87.534,87.565,240299998.0
2005-05-23 04:06:00,87.557,87.586,87.539,87.563,233700000.0
2005-05-23 04:07:00,87.575,87.58,87.556,87.572,230599998.0
2005-05-23 04:08:00,87.561,87.583,87.545,87.583,163499998.0
2005-05-23 04:09:00,87.582,87.582,87.543,87.543,240400002.0
2005-05-23 04:10:00,87.558,87.58,87.537,87.571,200399996.0
2005-05-23 04:11:00,87.54,87.576,87.54,87.576,290899998.0
2005-05-23 04:12:00,87.558,87.588,87.558,87.588,152299998.0
2005-05-23 04:13:00,87.567,87.593,87.558,87.593,226900001.0
2005-05-23 04:14:00,87.597,87.599,87.559,87.559,176900002.0
2005-05-23 04:15:00,87.582,87.591,87.562,87.569,190499999.0
2005-05-23 04:16:00,87.555,87.57,87.536,87.549,209699999.0
2005-05-23 04:17:00,87.541,87.575,87.541,87.575,235900001.0
2005-05-23 04:18:00,87.568,87.574,87.547,87.556,171700000.0
2005-05-23 04:19:00,87.568,87.579,87.549,87.577,314300007.0
2005-05-23 04:20:00,87.538,87.577,87.538,87.566,289600004.0
2005-05-23 04:21:00,87.582,87.585,87.523,87.539,239199998.0
2005-05-23 04:22:00,87.55,87.587,87.546,87.558,207300000.0
2005-05-23 04:23:00,87.562,87.576,87.539,87.555,225999998.0
2005-05-23 04:24:00,87.527,87.576,87.527,87.542,369700000.0
2005-05-23 04:25:00,87.558,87.568,87.525,87.542,266200001.0
2005-05-23 04:26:00,87.558,87.581,87.552,87.557,104899999.0
2005-05-23 04:27:00,87.587,87.594,87.554,87.574,345699999.0
2005-05-23 04:28:00,87.568,87.602,87.561,87.602,206400000.0
2005-05-23 04:29:00,87.587,87.591,87.565,87.583,253399998.0
2005-05-23 04:30:00,87.567,87.594,87.563,87.581,293999997.0
2005-05-23 04:31:00,87.57,87.602,87.57,87.579,198999999.0
2005-05-23 04:32:00,87.585,87.606,87.575,87.581,301600002.0
2005-05-23 04:33:00,87.583,87.597,87.566,87.589,217900000.0
2005-05-23 04:34:00,87.569,87.601,87.558,87.581,379499996.0
2005-05-23 04:35:00,87.59,87.599,87.565,87.565,214599997.0
2005-05-23 04:36:00,87.574,87.586,87.564,87.566,71299999.0
2005-05-23 04:37:00,87.579,87.598,87.565,87.598,232299997.0
2005-05-23 04:38:00,87.584,87.604,87.575,87.58,183300000.0
2005-05-23 04:39:00,87.61,87.61,87.562,87.566,146900001.0
2005-05-23 04:40:00,87.597,87.597,87.555,87.597,243699997.0
2005-05-23 04:41:00,87.576,87.596,87.562,87.59,173700001.0
2005-05-23 04:42:00,87.58,87.6,87.566,87.581,333400003.0
2005-05-23 04:43:00,87.585,87.6,87.569,87.575,306799997.0
2005-05-23 04:44:00,87.59,87.6,87.562,87.591,310900001.0
2005-05-23 04:45:00,87.605,87.605,87.555,87.569,185800000.0
2005-05-23 04:46:00,87.568,87.594,87.554,87.574,238499996.0
2005-05-23 04:47:00,87.576,87.599,87.56,87.583,337000004.0
2005-05-23 04:48:00,87.576,87.598,87.566,87.587,219699998.0
2005-05-23 04:49:00,87.58,87.594,87.566,87.585,200600001.0
2005-05-23 04:50:00,87.599,87.608,87.562,87.564,300599999.0
2005-05-23 04:51:00,87.578,87.592,87.554,87.554,147799999.0
2005-05-23 04:52:00,87.56,87.599,87.55,87.58,320000001.0
2005-05-23 04:53:00,87.584,87.607,87.572,87.598,264900000.0
2005-05-23 04:54:00,87.584,87.601,87.574,87.597,298499996.0
2005-05-23 04:55:00,87.597,87.599,87.566,87.571,200399999.0
2005-05-23 04:56:00,87.585,87.596,87.558,87.579,186499998.0
2005-05-23 04:57:00,87.591,87.603,87.576,87.586,265400000.0
2005-05-23 04:58:00,87.577,87.605,87.574,87.583,222800003.0
2005-05-23 04:59:00,87.588,87.63,87.582,87.599,290100003.0
2005-05-23 05:00:00,87.619,87.635,87.604,87.627,195299999.0
2005-05-23 05:01:00,87.619,87.624,87.582,87.589,246700003.0
2005-05-23 05:02:00,87.561,87.605,87.561,87.595,169099996.0
2005-05-23 05:03:00,87.587,87.627,87.587,87.627,118099997.0
2005-05-23 05:04:00,87.613,87.617,87.58,87.599,179100005.0
2005-05-23 05:05:00,87.625,87.634,87.596,87.609,246599995.0
2005-05-23 05:06:00,87.604,87.628,87.591,87.611,222400000.0
2005-05-23 05:07:00,87.604,87.624,87.585,87.622,283699998.0
2005-05-23 05:08:00,87.607,87.641,87.602,87.632,259600000.0
2005-05-23 05:09:00,87.62,87.641,87.604,87.636,308099999.0
2005-05-23 05:10:00,87.647,87.647,87.605,87.623,231000001.0
2005-05-23 05:11:00,87.611,87.628,87.587,87.597,259600002.0
2005-05-23 05:12:00,87.588,87.622,87.581,87.615,189899999.0
2005-05-23 05:13:00,87.611,87.627,87.591,87.591,284700000.0
2005-05-23 05:14:00,87.595,87.621,87.591,87.621,208799997.0
2005-05-23 05:15:00,87.609,87.634,87.59,87.603,222600002.0
2005-05-23 05:16:00,87.622,87.626,87.603,87.615,455000002.0
2005-05-23 05:17:00,87.598,87.598,87.569,87.579,59399999.0
2005-05-23 05:18:00,87.597,87.606,87.573,87.594,344000004.0
2005-05-23 05:19:00,87.589,87.599,87.573,87.576,134399999.0
2005-05-23 05:20:00,87.572,87.603,87.572,87.593,308700000.0
2005-05-23 05:21:00,87.602,87.602,87.569,87.569,173399997.0
2005-05-23 05:22:00,87.602,87.602,87.552,87.578,193099996.0
2005-05-23 05:23:00,87.57,87.604,87.558,87.569,226700000.0
2005-05-23 05:24:00,87.558,87.597,87.558,87.597,192200001.0
2005-05-23 05:25:00,87.59,87.596,87.564,87.577,181499999.0
2005-05-23 05:26:00,87.566,87.594,87.56,87.575,367800003.0
2005-05-23 05:27:00,87.576,87.602,87.576,87.596,46500000.0
2005-05-23 05:28:00,87.578,87.602,87.561,87.59,175799997.0
2005-05-23 05:29:00,87.597,87.604,87.579,87.581,200499999.0
2005-05-23 05:30:00,87.572,87.587,87.552,87.573,216900003.0
2005-05-23 05:31:00,87.565,87.584,87.552,87.555,204599999.0
2005-05-23 05:32:00,87.554,87.579,87.551,87.567,344100000.0
2005-05-23 05:33:00,87.544,87.579,87.539,87.573,228499998.0
2005-05-23 05:34:00,87.551,87.572,87.542,87.557,286899998.0
2005-05-23 05:35:00,87.568,87.583,87.552,87.573,220800000.0
2005-05-23 05:36:00,87.551,87.575,87.544,87.566,188199997.0
2005-05-23 05:37:00,87.558,87.577,87.553,87.577,133499999.0
2005-05-23 05:38:00,87.541,87.571,87.537,87.571,191100001.0
2005-05-23 05:39:00,87.556,87.567,87.536,87.539,264299996.0
2005-05-23 05:40:00,87.541,87.568,87.534,87.562,297100002.0
2005-05-23 05:41:00,87.565,87.573,87.543,87.563,158999999.0
2005-05-23 05:42:00,87.544,87.567,87.522,87.537,233599996.0
2005-05-23 05:43:00,87.534,87.558,87.52,87.552,232099998.0
2005-05-23 05:44:00,87.523,87.541,87.506,87.522,227699999.0
2005-05-23 05:45:00,87.547,87.549,87.515,87.527,213200001.0
2005-05-23 05:46:00,87.529,87.56,87.525,87.54,297599998.0
2005-05-23 05:47:00,87.554,87.56,87.485,87.543,274500000.0
2005-05-23 05:48:00,87.543,87.559,87.526,87.544,312300000.0
2005-05-23 05:49:00,87.536,87.55,87.514,87.525,171299998.0
2005-05-23 05:50:00,87.542,87.546,87.509,87.509,214399997.0
2005-05-23 05:51:00,87.536,87.551,87.506,87.548,207799999.0
2005-05-23 05:52:00,87.531,87.559,87.518,87.534,209299999.0
2005-05-23 05:53:00,87.542,87.555,87.531,87.55,157799997.0
2005-05-23 05:54:00,87.546,87.546,87.516,87.525,200799999.0
2005-05-23 05:55:00,87.521,87.548,87.503,87.528,207999999.0
2005-05-23 05:56:00,87.513,87.555,87.513,87.524,262299999.0
2005-05-23 05:57:00,87.55,87.565,87.52,87.536,194499999.0
2005-05-23 05:58:00,87.549,87.555,87.529,87.533,173200001.0
2005-05-23 05:59:00,87.541,87.566,87.534,87.549,190399999.0
2005-05-23 06:00:00,87.553,87.562,87.518,87.523,163800000.0
2005-05-23 06:01:00,87.541,87.543,87.506,87.515,187800000.0
2005-05-23 06:02:00,87.506,87.549,87.493,87.529,236299999.0
2005-05-23 06:03:00,87.533,87.556,87.518,87.533,231399999.0
2005-05-23 06:04:00,87.533,87.559,87.533,87.542,179799999.0
2005-05-23 06:05:00,87.517,87.544,87.512,87.538,372800000.0
2005-05-23 06:06:00,87.525,87.544,87.512,87.537,308100001.0
2005-05-23 06:07:00,87.537,87.552,87.523,87.535,195500000.0
2005-05-23 06:08:00,87.515,87.55,87.501,87.55,260099997.0
2005-05-23 06:09:00,87.545,87.553,87.518,87.544,122799999.0
2005-05-23 06:10:00,87.537,87.555,87.521,87.521,222599997.0
2005-05-23 06:11:00,87.526,87.545,87.516,87.53,133500000.0
2005-05-23 06:12:00,87.525,87.55,87.501,87.55,131700000.0
2005-05-23 06:13:00,87.572,87.573,87.525,87.541,231600004.0
2005-05-23 06:14:00,87.55,87.556,87.523,87.541,212800000.0
2005-05-23 06:15:00,87.521,87.557,87.521,87.553,212900002.0
2005-05-23 06:16:00,87.54,87.561,87.519,87.561,178699997.0
2005-05-23 06:17:00,87.543,87.56,87.526,87.538,261600000.0
2005-05-23 06:18:00,87.558,87.561,87.525,87.53,243700001.0
2005-05-23 06:19:00,87.538,87.567,87.532,87.532,156900001.0
2005-05-23 06:20:00,87.545,87.557,87.518,87.541,233499998.0
2005-05-23 06:21:00,87.555,87.558,87.506,87.516,177899995.0
2005-05-23 06:22:00,87.552,87.561,87.528,87.528,335799999.0
2005-05-23 06:23:00,87.554,87.559,87.528,87.548,352200003.0
2005-05-23 06:24:00,87.559,87.57,87.534,87.561,252400003.0
2005-05-23 06:25:00,87.532,87.571,87.528,87.538,250799999.0
2005-05-23 06:26:00,87.537,87.569,87.526,87.562,147699999.0
2005-05-23 06:27:00,87.566,87.568,87.529,87.529,201700001.0
2005-05-23 06:28:00,87.554,87.578,87.511,87.511,200000001.0
2005-05-23 06:29:00,87.566,87.569,87.537,87.537,165800000.0
2005-05-23 06:30:00,87.541,87.581,87.541,87.581,122099999.0
2005-05-23 06:31:00,87.545,87.575,87.545,87.556,331299995.0
2005-05-23 06:32:00,87.575,87.583,87.545,87.548,240599998.0
2005-05-23 06:33:00,87.561,87.584,87.545,87.567,259299998.0
2005-05-23 06:34:00,87.564,87.597,87.544,87.597,153799997.0
2005-05-23 06:35:00,87.578,87.602,87.545,87.581,199400000.0
2005-05-23 06:36:00,87.573,87.58,87.544,87.552,402400002.0
2005-05-23 06:37:00,87.546,87.581,87.538,87.581,186599997.0
2005-05-23 06:38:00,87.563,87.593,87.544,87.562,217800002.0
2005-05-23 06:39:00,87.562,87.582,87.544,87.571,165499998.0
2005-05-23 06:40:00,87.565,87.581,87.546,87.567,227300000.0
2005-05-23 06:41:00,87.563,87.563,87.532,87.532,171499998.0
2005-05-23 06:42:00,87.554,87.568,87.53,87.541,332600001.0
2005-05-23 06:43:00,87.545,87.573,87.545,87.565,218899999.0
2005-05-23 06:44:00,87.558,87.562,87.536,87.561,175599999.0
2005-05-23 06:45:00,87.555,87.569,87.536,87.551,212199995.0
2005-05-23 06:46:00,87.548,87.575,87.545,87.548,313700003.0
2005-05-23 06:47:00,87.556,87.562,87.526,87.542,238299995.0
2005-05-23 06:48:00,87.55,87.57,87.53,87.537,296900003.0
2005-05-23 06:49:00,87.551,87.57,87.514,87.527,267899998.0
2005-05-23 06:50:00,87.514,87.552,87.509,87.53,191200001.0
2005-05-23 06:51:00,87.512,87.555,87.512,87.555,202899999.0
2005-05-23 06:52:00,87.534,87.554,87.509,87.525,288399996.0
2005-05-23 06:53:00,87.532,87.546,87.513,87.53,321500002.0
2005-05-23 06:54:00,87.541,87.571,87.534,87.551,152899999.0
2005-05-23 06:55:00,87.572,87.572,87.542,87.543,203200000.0
2005-05-23 06:56:00,87.555,87.566,87.528,87.528,385400005.0
2005-05-23 06:57:00,87.577,87.58,87.522,87.539,229400000.0
2005-05-23 06:58:00,87.528,87.579,87.511,87.564,219199997.0
2005-05-23 06:59:00,87.558,87.567,87.541,87.548,197600002.0
2005-05-23 07:00:00,87.551,87.563,87.538,87.539,277100003.0
2005-05-23 07:01:00,87.572,87.572,87.538,87.553,244399996.0
2005-05-23 07:02:00,87.554,87.572,87.549,87.564,339100003.0
2005-05-23 07:03:00,87.556,87.568,87.519,87.52,215500001.0
2005-05-23 07:04:00,87.516,87.547,87.513,87.52,244700002.0
2005-05-23 07:05:00,87.524,87.561,87.52,87.538,185599997.0
2005-05-23 07:06:00,87.537,87.555,87.508,87.541,388099998.0
2005-05-23 07:07:00,87.529,87.547,87.524,87.531,334299998.0
2005-05-23 07:08:00,87.516,87.536,87.51,87.532,189799995.0
2005-05-23 07:09:00,87.534,87.555,87.519,87.525,231599998.0
2005-05-23 07:10:00,87.532,87.548,87.515,87.523,104700000.0
2005-05-23 07:11:00,87.528,87.552,87.498,87.514,102699999.0
2005-05-23 07:12:00,87.521,87.547,87.511,87.52,260499999.0
2005-05-23 07:13:00,87.515,87.527,87.497,87.509,256900003.0
2005-05-23 07:14:00,87.5,87.549,87.49,87.525,275399998.0
2005-05-23 07:15:00,87.548,87.548,87.516,87.524,164100000.0
2005-05-23 07:16:00,87.51,87.545,87.491,87.519,174499999.0
2005-05-23 07:17:00,87.511,87.544,87.504,87.521,151299999.0
2005-05-23 07:18:00,87.526,87.547,87.51,87.519,189499998.0
2005-05-23 07:19:00,87.501,87.548,87.492,87.509,221200002.0
2005-05-23 07:20:00,87.518,87.567,87.518,87.524,176200000.0
2005-05-23 07:21:00,87.532,87.558,87.529,87.534,160700001.0
2005-05-23 07:22:00,87.545,87.55,87.515,87.516,88400002.0
2005-05-23 07:23:00,87.527,87.547,87.506,87.506,314999997.0
2005-05-23 07:24:00,87.509,87.555,87.509,87.553,125199998.0
2005-05-23 07:25:00,87.537,87.546,87.515,87.516,152099999.0
2005-05-23 07:26:00,87.537,87.562,87.534,87.551,289000000.0
2005-05-23 07:27:00,87.519,87.56,87.519,87.549,155599999.0
2005-05-23 07:28:00,87.538,87.545,87.511,87.521,220199999.0
2005-05-23 07:29:00,87.532,87.568,87.523,87.565,231999999.0
2005-05-23 07:30:00,87.538,87.57,87.52,87.552,253700000.0
2005-05-23 07:31:00,87.567,87.568,87.523,87.523,313100001.0
2005-05-23 07:32:00,87.524,87.561,87.524,87.533,307699997.0
2005-05-23 07:33:00,87.509,87.569,87.48,87.553,195099999.0
2005-05-23 07:34:00,87.53,87.56,87.523,87.559,329800006.0
2005-05-23 07:35:00,87.534,87.558,87.523,87.542,359899998.0
2005-05-23 07:36:00,87.528,87.56,87.521,87.548,281899992.0
2005-05-23 07:37:00,87.534,87.571,87.53,87.571,216199999.0
2005-05-23 07:38:00,87.551,87.565,87.528,87.548,184700000.0
2005-05-23 07:39:00,87.57,87.576,87.526,87.526,257999996.0
2005-05-23 07:40:00,87.535,87.567,87.527,87.547,208599999.0
2005-05-23 07:41:00,87.553,87.57,87.53,87.57,169199997.0
2005-05-23 07:42:00,87.566,87.578,87.528,87.535,307799999.0
2005-05-23 07:43:00,87.544,87.555,87.521,87.525,345800001.0
2005-05-23 07:44:00,87.52,87.557,87.519,87.546,249899999.0
2005-05-23 07:45:00,87.546,87.564,87.523,87.535,314100001.0
2005-05-23 07:46:00,87.521,87.567,87.52,87.556,328299999.0
2005-05-23 07:47:00,87.561,87.563,87.522,87.522,204399999.0
2005-05-23 07:48:00,87.536,87.562,87.528,87.542,211000001.0
2005-05-23 07:49:00,87.53,87.548,87.516,87.537,144799999.0
2005-05-23 07:50:00,87.535,87.554,87.517,87.547,189199998.0
2005-05-23 07:51:00,87.514,87.552,87.508,87.531,311599999.0
2005-05-23 07:52:00,87.53,87.573,87.53,87.566,186500002.0
2005-05-23 07:53:00,87.554,87.574,87.529,87.541,188200001.0
2005-05-23 07:54:00,87.538,87.566,87.532,87.554,304300000.0
2005-05-23 07:55:00,87.551,87.579,87.542,87.575,306899997.0
2005-05-23 07:56:00,87.553,87.583,87.553,87.561,136299999.0
2005-05-23 07:57:00,87.575,87.582,87.557,87.559,239700000.0
2005-05-23 07:58:00,87.535,87.558,87.527,87.552,237799999.0
2005-05-23 07:59:00,87.553,87.566,87.527,87.537,224099998.0
2005-05-23 08:00:00,87.551,87.573,87.53,87.54,208700000.0
2005-05-23 08:01:00,87.546,87.568,87.535,87.538,214399997.0
2005-05-23 08:02:00,87.569,87.579,87.548,87.566,122299998.0
2005-05-23 08:03:00,87.564,87.585,87.549,87.568,237099996.0
2005-05-23 08:04:00,87.57,87.582,87.542,87.565,226100000.0
2005-05-23 08:05:00,87.577,87.577,87.542,87.542,211299999.0
2005-05-23 08:06:00,87.567,87.569,87.53,87.534,245399996.0
2005-05-23 08:07:00,87.508,87.565,87.508,87.549,167299999.0
2005-05-23 08:08:00,87.539,87.56,87.519,87.534,216600000.0
2005-05-23 08:09:00,87.519,87.547,87.506,87.532,220400002.0
2005-05-23 08:10:00,87.544,87.553,87.508,87.531,305800001.0
2005-05-23 08:11:00,87.518,87.574,87.518,87.558,247099998.0
2005-05-23 08:12:00,87.551,87.581,87.535,87.551,130399998.0
2005-05-23 08:13:00,87.587,87.587,87.549,87.566,270600000.0
2005-05-23 08:14:00,87.573,87.614,87.554,87.585,279799999.0
2005-05-23 08:15:00,87.605,87.618,87.569,87.583,311000000.0
2005-05-23 08:16:00,87.609,87.618,87.573,87.6,309300003.0
2005-05-23 08:17:00,87.61,87.627,87.589,87.609,298900002.0
2005-05-23 08:18:00,87.605,87.628,87.596,87.596,245600003.0
2005-05-23 08:19:00,87.621,87.621,87.571,87.575,221099999.0
2005-05-23 08:20:00,87.588,87.625,87.572,87.604,176499998.0
2005-05-23 08:21:00,87.578,87.604,87.57,87.583,187899999.0
2005-05-23 08:22:00,87.55,87.602,87.55,87.584,116599999.0
2005-05-23 08:23:00,87.562,87.595,87.561,87.574,261399997.0
2005-05-23 08:24:00,87.57,87.582,87.542,87.542,190699996.0
2005-05-23 08:25:00,87.542,87.59,87.542,87.574,330399999.0
2005-05-23 08:26:00,87.564,87.595,87.553,87.587,256399998.0
2005-05-23 08:27:00,87.556,87.581,87.538,87.55,296800003.0
2005-05-23 08:28:00,87.536,87.577,87.536,87.577,244699997.0
2005-05-23 08:29:00,87.543,87.585,87.543,87.568,245699995.0
2005-05-23 08:30:00,87.574,87.578,87.531,87.548,358799999.0
2005-05-23 08:31:00,87.572,87.59,87.547,87.559,154899998.0
2005-05-23 08:32:00,87.541,87.586,87.538,87.564,152400000.0
2005-05-23 08:33:00,87.554,87.585,87.545,87.56,301199998.0
2005-05-23 08:34:00,87.557,87.596,87.557,87.578,272300003.0
2005-05-23 08:35:00,87.559,87.602,87.553,87.585,311099998.0
2005-05-23 08:36:00,87.582,87.611,87.553,87.553,270000001.0
2005-05-23 08:37:00,87.593,87.607,87.569,87.579,289999998.0
2005-05-23 08:38:00,87.575,87.593,87.549,87.581,290499999.0
2005-05-23 08:39:00,87.573,87.59,87.554,87.573,281099998.0
2005-05-23 08:40:00,87.588,87.594,87.564,87.566,164300001.0
2005-05-23 08:41:00,87.584,87.595,87.549,87.549,216400001.0
2005-05-23 08:42:00,87.573,87.595,87.549,87.563,250300002.0
2005-05-23 08:43:00,87.575,87.575,87.535,87.552,229600002.0
2005-05-23 08:44:00,87.564,87.583,87.542,87.571,212499997.0
2005-05-23 08:45:00,87.572,87.593,87.551,87.593,212500000.0
2005-05-23 08:46:00,87.553,87.591,87.542,87.549,173500001.0
2005-05-23 08:47:00,87.585,87.588,87.545,87.547,201299999.0
2005-05-23 08:48:00,87.563,87.582,87.545,87.56,239900001.0
2005-05-23 08:49:00,87.537,87.567,87.536,87.55,277700000.0
2005-05-23 08:50:00,87.58,87.58,87.527,87.527,238900001.0
2005-05-23 08:51:00,87.55,87.588,87.533,87.533,313200001.0
2005-05-23 08:52:00,87.561,87.583,87.545,87.571,174699999.0
2005-05-23 08:53:00,87.602,87.602,87.553,87.556,229700001.0
2005-05-23 08:54:00,87.557,87.579,87.54,87.548,228800000.0
2005-05-23 08:55:00,87.551,87.601,87.551,87.594,164200000.0
2005-05-23 08:56:00,87.593,87.593,87.521,87.521,289500001.0
2005-05-23 08:57:00,87.545,87.575,87.539,87.569,205999995.0
2005-05-23 08:58:00,87.534,87.563,87.518,87.559,193599998.0
2005-05-23 08:59:00,87.496,87.546,87.492,87.517,252499999.0
2005-05-23 09:00:00,87.513,87.56,87.513,87.546,270699997.0
2005-05-23 09:01:00,87.546,87.568,87.531,87.544,156699997.0
2005-05-23 09:02:00,87.536,87.57,87.524,87.554,238399998.0
2005-05-23 09:03:00,87.563,87.577,87.53,87.544,317299997.0
2005-05-23 09:04:00,87.556,87.609,87.55,87.605,245900002.0
2005-05-23 09:05:00,87.573,87.604,87.565,87.59,254599999.0
2005-05-23 09:06:00,87.591,87.6,87.562,87.569,243799999.0
2005-05-23 09:07:00,87.601,87.601,87.569,87.571,202200000.0
2005-05-23 09:08:00,87.59,87.609,87.562,87.566,271899997.0
2005-05-23 09:09:00,87.595,87.614,87.575,87.599,236699997.0
2005-05-23 09:10:00,87.59,87.606,87.579,87.583,274800003.0
2005-05-23 09:11:00,87.578,87.61,87.565,87.61,244999999.0
2005-05-23 09:12:00,87.589,87.596,87.56,87.58,205499999.0
2005-05-23 09:13:00,87.591,87.591,87.553,87.565,154400002.0
2005-05-23 09:14:00,87.591,87.591,87.54,87.557,286000001.0
2005-05-23 09:15:00,87.552,87.574,87.534,87.553,313099998.0
2005-05-23 09:16:00,87.576,87.584,87.539,87.54,141600000.0
2005-05-23 09:17:00,87.545,87.581,87.537,87.562,228400001.0
2005-05-23 09:18:00,87.549,87.591,87.549,87.565,181799999.0
2005-05-23 09:19:00,87.575,87.594,87.551,87.588,207799998.0
2005-05-23 09:20:00,87.573,87.589,87.552,87.567,339800002.0
2005-05-23 09:21:00,87.573,87.59,87.549,87.567,176700001.0
2005-05-23 09:22:00,87.566,87.599,87.565,87.593,261200001.0
2005-05-23 09:23:00,87.586,87.604,87.57,87.571,182500000.0
2005-05-23 09:24:00,87.559,87.597,87.556,87.566,114600000.0
2005-05-23 09:25:00,87.547,87.583,87.526,87.575,306199993.0
2005-05-23 09:26:00,87.576,87.585,87.553,87.554,178499998.0
2005-05-23 09:27:00,87.573,87.586,87.551,87.577,239299998.0
2005-05-23 09:28:00,87.564,87.586,87.554,87.586,276099997.0
2005-05-23 09:29:00,87.58,87.596,87.555,87.574,139600001.0
2005-05-23 09:30:00,87.558,87.58,87.546,87.575,215899996.0
2005-05-23 09:31:00,87.587,87.587,87.546,87.562,202600003.0
2005-05-23 09:32:00,87.585,87.589,87.558,87.567,272699997.0
2005-05-23 09:33:00,87.575,87.589,87.557,87.585,270399996.0
2005-05-23 09:34:00,87.56,87.588,87.559,87.574,103899997.0
2005-05-23 09:35:00,87.535,87.589,87.535,87.577,203800001.0
2005-05-23 09:36:00,87.568,87.596,87.556,87.587,235200000.0
2005-05-23 09:37:00,87.55,87.584,87.53,87.544,298199996.0
2005-05-23 09:38:00,87.556,87.575,87.547,87.551,261899997.0
2005-05-23 09:39:00,87.563,87.592,87.543,87.583,253299998.0
2005-05-23 09:40:00,87.57,87.607,87.565,87.607,175000001.0
2005-05-23 09:41:00,87.567,87.627,87.557,87.622,231100002.0
2005-05-23 09:42:00,87.614,87.625,87.584,87.62,250999998.0
2005-05-23 09:43:00,87.59,87.617,87.575,87.607,193999997.0
2005-05-23 09:44:00,87.605,87.62,87.576,87.588,229899999.0
2005-05-23 09:45:00,87.592,87.602,87.56,87.56,256399997.0
2005-05-23 09:46:00,87.576,87.61,87.573,87.608,139100001.0
2005-05-23 09:47:00,87.577,87.645,87.577,87.645,49500000.0
2005-05-23 09:48:00,87.61,87.637,87.591,87.606,169400001.0
2005-05-23 09:49:00,87.615,87.621,87.592,87.603,162200002.0
2005-05-23 09:50:00,87.586,87.626,87.586,87.623,280199999.0
2005-05-23 09:51:00,87.635,87.635,87.589,87.6,242699996.0
2005-05-23 09:52:00,87.617,87.634,87.592,87.603,218800002.0
2005-05-23 09:53:00,87.617,87.642,87.597,87.617,199599996.0
2005-05-23 09:54:00,87.594,87.624,87.585,87.594,312500002.0
2005-05-23 09:55:00,87.586,87.602,87.562,87.586,232499998.0
2005-05-23 09:56:00,87.581,87.604,87.57,87.588,210599999.0
2005-05-23 09:57:00,87.57,87.601,87.564,87.601,336500001.0
2005-05-23 09:58:00,87.576,87.613,87.564,87.608,327700003.0
2005-05-23 09:59:00,87.586,87.608,87.576,87.596,163499998.0
2005-05-23 10:00:00,87.592,87.62,87.573,87.592,314899999.0
2005-05-23 10:01:00,87.598,87.617,87.56,87.56,284800000.0
2005-05-23 10:02:00,87.59,87.604,87.567,87.584,291400000.0
2005-05-23 10:03:00,87.578,87.606,87.561,87.566,274900000.0
2005-05-23 10:04:00,87.561,87.617,87.561,87.604,324300005.0
2005-05-23 10:05:00,87.602,87.607,87.568,87.602,313999996.0
2005-05-23 10:06:00,87.6,87.603,87.554,87.587,381899995.0
2005-05-23 10:07:00,87.592,87.604,87.575,87.593,231399999.0
2005-05-23 10:08:00,87.575,87.596,87.55,87.576,261299997.0
2005-05-23 10:09:00,87.592,87.599,87.569,87.578,270899996.0
2005-05-23 10:10:00,87.593,87.598,87.528,87.556,314600001.0
2005-05-23 10:11:00,87.55,87.585,87.55,87.58,269499996.0
2005-05-23 10:12:00,87.553,87.58,87.513,87.528,183299996.0
2005-05-23 10:13:00,87.541,87.57,87.521,87.553,261900003.0
2005-05-23 10:14:00,87.534,87.568,87.528,87.55,323000000.0
2005-05-23 10:15:00,87.543,87.57,87.525,87.541,129099999.0
2005-05-23 10:16:00,87.516,87.56,87.516,87.539,333699996.0
2005-05-23 10:17:00,87.533,87.565,87.515,87.565,213200002.0
2005-05-23 10:18:00,87.518,87.548,87.494,87.5,388899996.0
2005-05-23 10:19:00,87.501,87.552,87.486,87.523,196600003.0
2005-05-23 10:20:00,87.538,87.538,87.501,87.508,312199998.0
2005-05-23 10:21:00,87.511,87.548,87.506,87.534,226899999.0
2005-05-23 10:22:00,87.511,87.552,87.507,87.537,263400002.0
2005-05-23 10:23:00,87.5,87.565,87.491,87.545,314199999.0
2005-05-23 10:24:00,87.506,87.56,87.505,87.56,148100000.0
2005-05-23 10:25:00,87.557,87.557,87.515,87.53,238399998.0
2005-05-23 10:26:00,87.52,87.55,87.506,87.528,215799999.0
2005-05-23 10:27:00,87.513,87.536,87.487,87.489,173800001.0
2005-05-23 10:28:00,87.507,87.547,87.502,87.512,186999999.0
2005-05-23 10:29:00,87.484,87.519,87.482,87.5,119599999.0
2005-05-23 10:30:00,87.507,87.526,87.482,87.482,274899999.0
2005-05-23 10:31:00,87.51,87.521,87.467,87.487,297699999.0
2005-05-23 10:32:00,87.506,87.531,87.492,87.531,151299997.0
2005-05-23 10:33:00,87.518,87.528,87.49,87.491,181399998.0
2005-05-23 10:34:00,87.495,87.495,87.448,87.462,320700001.0
2005-05-23 10:35:00,87.433,87.484,87.432,87.457,160599998.0
2005-05-23 10:36:00,87.465,87.499,87.45,87.473,255599999.0
2005-05-23 10:37:00,87.457,87.505,87.456,87.475,350899996.0
2005-05-23 10:38:00,87.474,87.489,87.452,87.464,276700000.0
2005-05-23 10:39:00,87.474,87.532,87.466,87.532,84300000.0
2005-05-23 10:40:00,87.496,87.537,87.475,87.51,215000000.0
2005-05-23 10:41:00,87.474,87.509,87.468,87.497,291299998.0
2005-05-23 10:42:00,87.453,87.535,87.449,87.53,247200001.0
2005-05-23 10:43:00,87.503,87.52,87.467,87.49,368400000.0
2005-05-23 10:44:00,87.506,87.52,87.468,87.498,384599996.0
2005-05-23 10:45:00,87.542,87.542,87.472,87.487,407799999.0
2005-05-23 10:46:00,87.466,87.491,87.446,87.463,169300002.0
2005-05-23 10:47:00,87.468,87.49,87.453,87.47,258299999.0
2005-05-23 10:48:00,87.474,87.486,87.444,87.459,267700000.0
2005-05-23 10:49:00,87.493,87.498,87.461,87.461,217899998.0
2005-05-23 10:50:00,87.492,87.492,87.455,87.477,183799998.0
2005-05-23 10:51:00,87.465,87.499,87.451,87.469,202299999.0
2005-05-23 10:52:00,87.469,87.484,87.432,87.439,230800001.0
2005-05-23 10:53:00,87.45,87.499,87.435,87.471,148600000.0
2005-05-23 10:54:00,87.484,87.502,87.447,87.473,203300001.0
2005-05-23 10:55:00,87.466,87.491,87.451,87.46,247099997.0
2005-05-23 10:56:00,87.462,87.504,87.448,87.504,208599997.0
2005-05-23 10:57:00,87.499,87.499,87.459,87.471,167200000.0
2005-05-23 10:58:00,87.46,87.485,87.436,87.485,354300002.0
2005-05-23 10:59:00,87.49,87.509,87.451,87.451,310400001.0
2005-05-23 11:00:00,87.485,87.494,87.448,87.464,245700001.0
2005-05-23 11:01:00,87.519,87.519,87.465,87.481,253699996.0
2005-05-23 11:02:00,87.485,87.508,87.462,87.484,178499998.0
2005-05-23 11:03:00,87.496,87.506,87.461,87.495,335199995.0
2005-05-23 11:04:00,87.495,87.509,87.465,87.468,126399998.0
2005-05-23 11:05:00,87.474,87.529,87.474,87.491,331699997.0
2005-05-23 11:06:00,87.465,87.514,87.465,87.514,215400001.0
2005-05-23 11:07:00,87.49,87.508,87.465,87.465,96399999.0
2005-05-23 11:08:00,87.469,87.495,87.451,87.487,196299998.0
2005-05-23 11:09:00,87.502,87.505,87.472,87.488,293700001.0
2005-05-23 11:10:00,87.478,87.507,87.47,87.485,185800002.0
2005-05-23 11:11:00,87.464,87.507,87.464,87.507,255200001.0
2005-05-23 11:12:00,87.495,87.508,87.464,87.47,260400003.0
2005-05-23 11:13:00,87.484,87.5,87.455,87.468,261799995.0
2005-05-23 11:14:00,87.496,87.514,87.453,87.504,334000000.0
2005-05-23 11:15:00,87.516,87.52,87.454,87.479,297700003.0
2005-05-23 11:16:00,87.51,87.518,87.488,87.49,209700000.0
2005-05-23 11:17:00,87.458,87.519,87.458,87.519,151200003.0
2005-05-23 11:18:00,87.521,87.521,87.481,87.492,262499999.0
2005-05-23 11:19:00,87.486,87.52,87.484,87.488,254599997.0
2005-05-23 11:20:00,87.488,87.519,87.474,87.519,341400004.0
2005-05-23 11:21:00,87.49,87.512,87.474,87.494,269300000.0
2005-05-23 11:22:00,87.508,87.52,87.492,87.503,255800001.0
2005-05-23 11:23:00,87.48,87.512,87.478,87.491,281299998.0
2005-05-23 11:24:00,87.493,87.5,87.452,87.459,226799997.0
2005-05-23 11:25:00,87.486,87.495,87.453,87.456,214100002.0
2005-05-23 11:26:00,87.469,87.49,87.449,87.458,216099999.0
2005-05-23 11:27:00,87.469,87.495,87.457,87.493,211500001.0
2005-05-23 11:28:00,87.49,87.5,87.458,87.458,259100001.0
2005-05-23 11:29:00,87.485,87.501,87.461,87.482,251700002.0
2005-05-23 11:30:00,87.487,87.506,87.474,87.478,288400003.0
2005-05-23 11:31:00,87.508,87.52,87.486,87.505,230799999.0
2005-05-23 11:32:00,87.511,87.514,87.486,87.514,374900002.0
2005-05-23 11:33:00,87.488,87.513,87.458,87.483,277999999.0
2005-05-23 11:34:00,87.514,87.521,87.48,87.496,379899995.0
2005-05-23 11:35:00,87.523,87.523,87.464,87.478,221999999.0
2005-05-23 11:36:00,87.466,87.52,87.466,87.49,191600001.0
2005-05-23 11:37:00,87.496,87.522,87.483,87.505,176699999.0
2005-05-23 11:38:00,87.525,87.536,87.496,87.497,243800000.0
2005-05-23 11:39:00,87.52,87.544,87.497,87.5,449499996.0
2005-05-23 11:40:00,87.477,87.488,87.447,87.466,410799997.0
2005-05-23 11:41:00,87.457,87.498,87.442,87.498,392499999.0
2005-05-23 11:42:00,87.475,87.49,87.437,87.445,288500001.0
2005-05-23 11:43:00,87.443,87.488,87.443,87.482,140199997.0
2005-05-23 11:44:00,87.462,87.501,87.461,87.496,325699999.0
2005-05-23 11:45:00,87.474,87.505,87.454,87.459,304700004.0
2005-05-23 11:46:00,87.457,87.512,87.443,87.492,419400004.0
2005-05-23 11:47:00,87.485,87.53,87.476,87.51,210200000.0
2005-05-23 11:48:00,87.519,87.531,87.482,87.492,232399999.0
2005-05-23 11:49:00,87.49,87.521,87.479,87.495,349900007.0
2005-05-23 11:50:00,87.496,87.534,87.489,87.51,242499998.0
2005-05-23 11:51:00,87.508,87.546,87.491,87.529,173699995.0
2005-05-23 11:52:00,87.498,87.538,87.475,87.511,254299995.0
2005-05-23 11:53:00,87.543,87.544,87.506,87.523,261299999.0
2005-05-23 11:54:00,87.516,87.529,87.499,87.504,232200000.0
2005-05-23 11:55:00,87.53,87.544,87.501,87.514,314799998.0
2005-05-23 11:56:00,87.503,87.53,87.493,87.511,175199998.0
2005-05-23 11:57:00,87.488,87.515,87.481,87.496,137700000.0
2005-05-23 11:58:00,87.464,87.505,87.462,87.48,219300000.0
2005-05-23 11:59:00,87.502,87.508,87.456,87.463,369200003.0
2005-05-23 12:00:00,87.453,87.507,87.448,87.483,326000002.0
2005-05-23 12:01:00,87.456,87.505,87.453,87.505,212000003.0
2005-05-23 12:02:00,87.494,87.517,87.48,87.51,186500000.0
2005-05-23 12:03:00,87.497,87.525,87.479,87.519,336999998.0
2005-05-23 12:04:00,87.517,87.538,87.48,87.53,287899999.0
2005-05-23 12:05:00,87.54,87.542,87.49,87.497,392700000.0
2005-05-23 12:06:00,87.487,87.518,87.473,87.504,280299996.0
2005-05-23 12:07:00,87.511,87.525,87.482,87.483,296499999.0
2005-05-23 12:08:00,87.481,87.547,87.471,87.525,267500002.0
2005-05-23 12:09:00,87.508,87.558,87.419,87.497,189699996.0
2005-05-23 12:10:00,87.534,87.544,87.494,87.513,230799997.0
2005-05-23 12:11:00,87.507,87.542,87.498,87.521,300199999.0
2005-05-23 12:12:00,87.495,87.522,87.453,87.494,274099997.0
2005-05-23 12:13:00,87.516,87.534,87.473,87.493,283599999.0
2005-05-23 12:14:00,87.532,87.532,87.476,87.508,337400001.0
2005-05-23 12:15:00,87.513,87.524,87.485,87.513,209800001.0
2005-05-23 12:16:00,87.495,87.534,87.471,87.513,185700001.0
2005-05-23 12:17:00,87.527,87.537,87.472,87.472,165500000.0
2005-05-23 12:18:00,87.491,87.522,87.483,87.487,198399999.0
2005-05-23 12:19:00,87.506,87.537,87.489,87.506,212399998.0
2005-05-23 12:20:00,87.489,87.528,87.485,87.513,367699999.0
2005-05-23 12:21:00,87.479,87.528,87.47,87.48,406199996.0
2005-05-23 12:22:00,87.482,87.513,87.471,87.501,301600001.0
2005-05-23 12:23:00,87.458,87.511,87.455,87.489,151499998.0
2005-05-23 12:24:00,87.493,87.525,87.487,87.508,257900001.0
2005-05-23 12:25:00,87.495,87.508,87.473,87.475,232800001.0
2005-05-23 12:26:00,87.527,87.527,87.486,87.498,148799998.0
2005-05-23 12:27:00,87.515,87.533,87.49,87.527,250199999.0
2005-05-23 12:28:00,87.479,87.525,87.472,87.506,274000000.0
2005-05-23 12:29:00,87.491,87.542,87.478,87.542,351799999.0
2005-05-23 12:30:00,87.492,87.533,87.479,87.487,205899999.0
2005-05-23 12:31:00,87.518,87.532,87.491,87.499,267400001.0
2005-05-23 12:32:00,87.505,87.534,87.466,87.515,266000001.0
2005-05-23 12:33:00,87.503,87.547,87.495,87.513,207000001.0
2005-05-23 12:34:00,87.52,87.54,87.473,87.492,207500001.0
2005-05-23 12:35:00,87.541,87.544,87.506,87.514,253300000.0
2005-05-23 12:36:00,87.508,87.55,87.504,87.55,333700001.0
2005-05-23 12:37:00,87.508,87.554,87.483,87.526,320199996.0
2005-05-23 12:38:00,87.543,87.565,87.529,87.565,294499996.0
2005-05-23 12:39:00,87.547,87.57,87.537,87.558,337700000.0
2005-05-23 12:40:00,87.57,87.58,87.538,87.555,181799998.0
2005-05-23 12:41:00,87.565,87.572,87.531,87.553,272900000.0
2005-05-23 12:42:00,87.539,87.585,87.516,87.575,213600003.0
2005-05-23 12:43:00,87.584,87.584,87.535,87.545,207500001.0
2005-05-23 12:44:00,87.567,87.568,87.529,87.531,115699999.0
2005-05-23 12:45:00,87.54,87.553,87.51,87.51,397399996.0
2005-05-23 12:46:00,87.504,87.542,87.502,87.506,370500004.0
2005-05-23 12:47:00,87.521,87.555,87.507,87.552,237999999.0
2005-05-23 12:48:00,87.531,87.549,87.495,87.495,324499997.0
2005-05-23 12:49:00,87.499,87.534,87.488,87.534,188500003.0
2005-05-23 12:50:00,87.522,87.545,87.473,87.474,214699997.0
2005-05-23 12:51:00,87.47,87.53,87.464,87.499,261700001.0
2005-05-23 12:52:00,87.5,87.547,87.489,87.525,409900000.0
2005-05-23 12:53:00,87.505,87.538,87.468,87.521,200799998.0
2005-05-23 12:54:00,87.505,87.52,87.478,87.488,209800000.0
2005-05-23 12:55:00,87.495,87.512,87.463,87.463,159099997.0
2005-05-23 12:56:00,87.463,87.514,87.437,87.486,140999999.0
2005-05-23 12:57:00,87.488,87.517,87.474,87.474,393299998.0
2005-05-23 12:58:00,87.484,87.515,87.476,87.488,307900002.0
2005-05-23 12:59:00,87.483,87.494,87.446,87.446,251299998.0
2005-05-23 13:00:00,87.487,87.5,87.437,87.437,265499997.0
2005-05-23 13:01:00,87.477,87.49,87.431,87.431,244899997.0
2005-05-23 13:02:00,87.441,87.49,87.433,87.476,264499998.0
2005-05-23 13:03:00,87.453,87.487,87.435,87.47,243200000.0
2005-05-23 13:04:00,87.475,87.485,87.44,87.476,253100001.0
2005-05-23 13:05:00,87.497,87.498,87.433,87.433,142900001.0
2005-05-23 13:06:00,87.449,87.468,87.416,87.425,244200000.0
2005-05-23 13:07:00,87.421,87.47,87.413,87.449,300999996.0
2005-05-23 13:08:00,87.465,87.48,87.443,87.464,173699998.0
2005-05-23 13:09:00,87.495,87.502,87.438,87.443,170100000.0
2005-05-23 13:10:00,87.475,87.491,87.449,87.458,222199998.0
2005-05-23 13:11:00,87.455,87.493,87.449,87.457,289899995.0
2005-05-23 13:12:00,87.453,87.497,87.453,87.473,249700001.0
2005-05-23 13:13:00,87.452,87.496,87.452,87.495,209700001.0
2005-05-23 13:14:00,87.496,87.517,87.44,87.453,202699997.0
2005-05-23 13:15:00,87.427,87.496,87.421,87.488,274899997.0
2005-05-23 13:16:00,87.463,87.503,87.446,87.462,363399998.0
2005-05-23 13:17:00,87.437,87.506,87.417,87.482,251499997.0
2005-05-23 13:18:00,87.502,87.519,87.465,87.485,291699995.0
2005-05-23 13:19:00,87.505,87.529,87.48,87.497,264600000.0
2005-05-23 13:20:00,87.513,87.537,87.5,87.5,312599999.0
2005-05-23 13:21:00,87.537,87.537,87.482,87.482,249200000.0
2005-05-23 13:22:00,87.515,87.53,87.485,87.493,286499996.0
2005-05-23 13:23:00,87.52,87.525,87.465,87.472,103000000.0
2005-05-23 13:24:00,87.483,87.507,87.464,87.477,283800002.0
2005-05-23 13:25:00,87.495,87.52,87.459,87.487,228399997.0
2005-05-23 13:26:00,87.517,87.52,87.486,87.5,304500000.0
2005-05-23 13:27:00,87.485,87.526,87.467,87.504,231199999.0
2005-05-23 13:28:00,87.505,87.514,87.464,87.482,142900001.0
2005-05-23 13:29:00,87.485,87.499,87.458,87.478,168499999.0
2005-05-23 13:30:00,87.488,87.508,87.463,87.508,219400002.0
2005-05-23 13:31:00,87.49,87.495,87.465,87.465,198699997.0
2005-05-23 13:32:00,87.445,87.48,87.428,87.462,205900001.0
2005-05-23 13:33:00,87.455,87.471,87.429,87.431,211799996.0
2005-05-23 13:34:00,87.465,87.493,87.429,87.442,214599998.0
2005-05-23 13:35:00,87.446,87.48,87.412,87.465,234699998.0
2005-05-23 13:36:00,87.468,87.493,87.441,87.493,258200002.0
2005-05-23 13:37:00,87.459,87.487,87.451,87.454,214999999.0
2005-05-23 13:38:00,87.465,87.494,87.451,87.451,219200001.0
2005-05-23 13:39:00,87.486,87.517,87.469,87.49,185999999.0
2005-05-23 13:40:00,87.471,87.489,87.449,87.476,329500001.0
2005-05-23 13:41:00,87.494,87.504,87.455,87.468,277800000.0
2005-05-23 13:42:00,87.519,87.519,87.467,87.467,249399999.0
2005-05-23 13:43:00,87.473,87.502,87.463,87.47,305200000.0
2005-05-23 13:44:00,87.483,87.504,87.468,87.5,172000000.0
2005-05-23 13:45:00,87.5,87.522,87.489,87.497,205600000.0
2005-05-23 13:46:00,87.508,87.543,87.485,87.52,311200000.0
2005-05-23 13:47:00,87.532,87.548,87.499,87.509,314900000.0
2005-05-23 13:48:00,87.49,87.521,87.487,87.487,265199998.0
2005-05-23 13:49:00,87.524,87.538,87.495,87.507,266999993.0
2005-05-23 13:50:00,87.506,87.534,87.483,87.519,306899997.0
2005-05-23 13:51:00,87.519,87.553,87.491,87.495,333499997.0
2005-05-23 13:52:00,87.497,87.543,87.497,87.536,307299999.0
2005-05-23 13:53:00,87.51,87.549,87.494,87.528,279999999.0
2005-05-23 13:54:00,87.515,87.542,87.493,87.509,341000001.0
2005-05-23 13:55:00,87.498,87.551,87.49,87.547,368000002.0
2005-05-23 13:56:00,87.5,87.547,87.486,87.547,172999999.0
2005-05-23 13:57:00,87.524,87.544,87.489,87.502,227099996.0
2005-05-23 13:58:00,87.534,87.54,87.5,87.5,250000001.0
2005-05-23 13:59:00,87.501,87.527,87.483,87.509,221000002.0
2005-05-23 14:00:00,87.518,87.529,87.489,87.504,250000000.0
2005-05-23 14:01:00,87.555,87.557,87.502,87.529,352899998.0
2005-05-23 14:02:00,87.539,87.546,87.508,87.508,155300000.0
2005-05-23 14:03:00,87.529,87.542,87.51,87.516,309700000.0
2005-05-23 14:04:00,87.55,87.556,87.509,87.509,241099999.0
2005-05-23 14:05:00,87.519,87.57,87.503,87.57,172499999.0
2005-05-23 14:06:00,87.522,87.555,87.513,87.52,212700002.0
2005-05-23 14:07:00,87.512,87.559,87.509,87.533,187000002.0
2005-05-23 14:08:00,87.536,87.557,87.517,87.553,224000000.0
2005-05-23 14:09:00,87.548,87.565,87.515,87.533,359600004.0
2005-05-23 14:10:00,87.56,87.568,87.527,87.536,386700003.0
2005-05-23 14:11:00,87.544,87.578,87.526,87.546,262400001.0
2005-05-23 14:12:00,87.57,87.586,87.545,87.556,295199996.0
2005-05-23 14:13:00,87.567,87.579,87.515,87.515,288900002.0
2005-05-23 14:14:00,87.502,87.563,87.502,87.558,164799997.0
2005-05-23 14:15:00,87.52,87.553,87.509,87.529,311400001.0
2005-05-23 14:16:00,87.5,87.545,87.494,87.509,168799999.0
2005-05-23 14:17:00,87.499,87.547,87.499,87.51,302400004.0
2005-05-23 14:18:00,87.564,87.564,87.51,87.516,330300003.0
2005-05-23 14:19:00,87.571,87.571,87.538,87.541,161399999.0
2005-05-23 14:20:00,87.528,87.556,87.52,87.533,235799997.0
2005-05-23 14:21:00,87.523,87.564,87.51,87.544,218199999.0
2005-05-23 14:22:00,87.522,87.552,87.499,87.542,356099997.0
2005-05-23 14:23:00,87.528,87.589,87.528,87.555,260800001.0
2005-05-23 14:24:00,87.582,87.582,87.528,87.545,184799999.0
2005-05-23 14:25:00,87.558,87.594,87.539,87.557,248200001.0
2005-05-23 14:26:00,87.577,87.586,87.551,87.553,219500001.0
2005-05-23 14:27:00,87.541,87.601,87.535,87.601,159199999.0
2005-05-23 14:28:00,87.568,87.581,87.541,87.557,244800001.0
2005-05-23 14:29:00,87.562,87.591,87.544,87.58,326999997.0
2005-05-23 14:30:00,87.525,87.577,87.523,87.551,190600002.0
2005-05-23 14:31:00,87.553,87.599,87.52,87.561,216000001.0
2005-05-23 14:32:00,87.525,87.569,87.525,87.568,171600000.0
2005-05-23 14:33:00,87.563,87.577,87.536,87.55,181399998.0
2005-05-23 14:34:00,87.54,87.588,87.534,87.557,253999996.0
2005-05-23 14:35:00,87.578,87.578,87.513,87.537,224700000.0
2005-05-23 14:36:00,87.547,87.576,87.531,87.553,230800001.0
2005-05-23 14:37:00,87.539,87.585,87.537,87.569,324800004.0
2005-05-23 14:38:00,87.547,87.574,87.535,87.544,241599996.0
2005-05-23 14:39:00,87.55,87.564,87.52,87.539,240399994.0
2005-05-23 14:40:00,87.53,87.556,87.526,87.538,147999999.0
2005-05-23 14:41:00,87.542,87.554,87.501,87.547,258600001.0
2005-05-23 14:42:00,87.545,87.555,87.505,87.522,179599997.0
2005-05-23 14:43:00,87.55,87.56,87.514,87.517,170400000.0
2005-05-23 14:44:00,87.516,87.548,87.504,87.541,197299997.0
2005-05-23 14:45:00,87.52,87.572,87.514,87.572,244900003.0
2005-05-23 14:46:00,87.539,87.56,87.518,87.544,225400001.0
2005-05-23 14:47:00,87.538,87.561,87.512,87.512,218100001.0
2005-05-23 14:48:00,87.522,87.558,87.508,87.528,251400003.0
2005-05-23 14:49:00,87.541,87.57,87.516,87.537,264699996.0
2005-05-23 14:50:00,87.508,87.542,87.496,87.505,241900000.0
2005-05-23 14:51:00,87.529,87.542,87.506,87.512,177999998.0
2005-05-23 14:52:00,87.502,87.563,87.496,87.552,281800000.0
2005-05-23 14:53:00,87.507,87.549,87.506,87.529,181400001.0
2005-05-23 14:54:00,87.544,87.554,87.498,87.517,270299997.0
2005-05-23 14:55:00,87.534,87.569,87.517,87.562,288400001.0
2005-05-23 14:56:00,87.551,87.568,87.52,87.52,185600000.0
2005-05-23 14:57:00,87.516,87.563,87.491,87.52,250900002.0
2005-05-23 14:58:00,87.52,87.553,87.515,87.527,421900001.0
2005-05-23 14:59:00,87.471,87.558,87.471,87.531,272400001.0
2005-05-23 15:00:00,87.552,87.562,87.515,87.527,255399999.0
2005-05-23 15:01:00,87.54,87.557,87.523,87.538,196599998.0
2005-05-23 15:02:00,87.534,87.56,87.515,87.529,332599998.0
2005-05-23 15:03:00,87.497,87.552,87.497,87.519,293400003.0
2005-05-23 15:04:00,87.55,87.556,87.502,87.511,256900003.0
2005-05-23 15:05:00,87.5,87.55,87.491,87.531,184099998.0
2005-05-23 15:06:00,87.501,87.546,87.5,87.534,343499999.0
2005-05-23 15:07:00,87.506,87.539,87.49,87.514,276899998.0
2005-05-23 15:08:00,87.505,87.544,87.502,87.537,301900000.0
2005-05-23 15:09:00,87.508,87.53,87.48,87.506,275599999.0
2005-05-23 15:10:00,87.511,87.529,87.491,87.513,211899997.0
2005-05-23 15:11:00,87.49,87.523,87.47,87.504,159199999.0
2005-05-23 15:12:00,87.491,87.515,87.451,87.467,244700001.0
2005-05-23 15:13:00,87.452,87.524,87.448,87.499,322699996.0
2005-05-23 15:14:00,87.48,87.509,87.46,87.487,272600004.0
2005-05-23 15:15:00,87.495,87.518,87.464,87.502,372900001.0
2005-05-23 15:16:00,87.491,87.512,87.465,87.484,252599997.0
2005-05-23 15:17:00,87.48,87.5,87.461,87.467,323400001.0
2005-05-23 15:18:00,87.438,87.487,87.423,87.433,161499999.0
2005-05-23 15:19:00,87.482,87.491,87.453,87.453,241399998.0
2005-05-23 15:20:00,87.48,87.506,87.454,87.462,351899998.0
2005-05-23 15:21:00,87.486,87.489,87.447,87.452,292300001.0
2005-05-23 15:22:00,87.466,87.494,87.438,87.47,322199997.0
2005-05-23 15:23:00,87.499,87.515,87.453,87.473,316899995.0
2005-05-23 15:24:00,87.48,87.498,87.462,87.465,176999999.0
2005-05-23 15:25:00,87.471,87.497,87.458,87.486,293400000.0
2005-05-23 15:26:00,87.46,87.499,87.456,87.473,234800000.0
2005-05-23 15:27:00,87.471,87.503,87.465,87.474,217799999.0
2005-05-23 15:28:00,87.48,87.508,87.465,87.473,191399997.0
2005-05-23 15:29:00,87.485,87.522,87.485,87.502,281400005.0
2005-05-23 15:30:00,87.507,87.538,87.483,87.489,293200004.0
2005-05-23 15:31:00,87.474,87.514,87.472,87.497,255000001.0
2005-05-23 15:32:00,87.472,87.519,87.468,87.491,139700002.0
2005-05-23 15:33:00,87.494,87.52,87.48,87.487,241299999.0
2005-05-23 15:34:00,87.477,87.502,87.458,87.46,304000003.0
2005-05-23 15:35:00,87.465,87.491,87.45,87.458,243200001.0
2005-05-23 15:36:00,87.455,87.481,87.453,87.477,374300001.0
2005-05-23 15:37:00,87.461,87.496,87.448,87.473,317899996.0
2005-05-23 15:38:00,87.448,87.477,87.428,87.458,140899997.0
2005-05-23 15:39:00,87.459,87.492,87.448,87.467,176699999.0
2005-05-23 15:40:00,87.482,87.493,87.451,87.451,274600001.0
2005-05-23 15:41:00,87.439,87.492,87.421,87.457,232199999.0
2005-05-23 15:42:00,87.443,87.477,87.43,87.447,304199996.0
2005-05-23 15:43:00,87.454,87.488,87.432,87.472,335499996.0
2005-05-23 15:44:00,87.459,87.5,87.444,87.466,209000002.0
2005-05-23 15:45:00,87.431,87.476,87.427,87.471,190900003.0
2005-05-23 15:46:00,87.441,87.475,87.414,87.426,308300002.0
2005-05-23 15:47:00,87.403,87.44,87.402,87.42,222300002.0
2005-05-23 15:48:00,87.423,87.45,87.414,87.42,101800000.0
2005-05-23 15:49:00,87.412,87.443,87.403,87.42,250800001.0
2005-05-23 15:50:00,87.418,87.452,87.412,87.424,331999997.0
2005-05-23 15:51:00,87.432,87.441,87.416,87.416,315999995.0
2005-05-23 15:52:00,87.43,87.45,87.404,87.427,318799998.0
2005-05-23 15:53:00,87.426,87.464,87.409,87.44,252000001.0
2005-05-23 15:54:00,87.44,87.497,87.437,87.458,340899996.0
2005-05-23 15:55:00,87.471,87.502,87.449,87.48,268099997.0
2005-05-23 15:56:00,87.467,87.495,87.416,87.463,266799998.0
2005-05-23 15:57:00,87.459,87.502,87.454,87.484,266300003.0
2005-05-23 15:58:00,87.449,87.488,87.449,87.475,176699999.0
2005-05-23 15:59:00,87.469,87.486,87.429,87.447,252900002.0
2005-05-23 16:00:00,87.463,87.504,87.447,87.475,305799998.0
2005-05-23 16:01:00,87.487,87.513,87.476,87.487,173799999.0
2005-05-23 16:02:00,87.498,87.517,87.467,87.492,375500003.0
2005-05-23 16:03:00,87.494,87.503,87.47,87.494,255200000.0
2005-05-23 16:04:00,87.473,87.51,87.458,87.458,279800000.0
2005-05-23 16:05:00,87.452,87.501,87.449,87.487,162799998.0
2005-05-23 16:06:00,87.515,87.515,87.468,87.49,289100002.0
2005-05-23 16:07:00,87.487,87.499,87.455,87.466,256900001.0
2005-05-23 16:08:00,87.464,87.494,87.452,87.46,388999992.0
2005-05-23 16:09:00,87.49,87.496,87.466,87.484,294299999.0
2005-05-23 16:10:00,87.474,87.49,87.448,87.455,202499997.0
2005-05-23 16:11:00,87.463,87.496,87.452,87.491,309300001.0
2005-05-23 16:12:00,87.444,87.482,87.432,87.454,350500002.0
2005-05-23 16:13:00,87.458,87.518,87.427,87.514,212799999.0
2005-05-23 16:14:00,87.471,87.491,87.453,87.48,212599997.0
2005-05-23 16:15:00,87.455,87.483,87.446,87.463,268199996.0
2005-05-23 16:16:00,87.466,87.489,87.45,87.45,213299998.0
2005-05-23 16:17:00,87.431,87.469,87.416,87.448,297500003.0
2005-05-23 16:18:00,87.471,87.492,87.437,87.452,201499997.0
2005-05-23 16:19:00,87.47,87.493,87.433,87.447,239899997.0
2005-05-23 16:20:00,87.46,87.49,87.453,87.489,209099997.0
2005-05-23 16:21:00,87.455,87.494,87.44,87.479,165700000.0
2005-05-23 16:22:00,87.485,87.499,87.439,87.449,183600000.0
2005-05-23 16:23:00,87.473,87.5,87.435,87.443,275699998.0
2005-05-23 16:24:00,87.446,87.485,87.428,87.462,270399999.0
2005-05-23 16:25:00,87.515,87.519,87.475,87.477,300200001.0
2005-05-23 16:26:00,87.508,87.51,87.463,87.467,288000000.0
2005-05-23 16:27:00,87.478,87.535,87.469,87.496,260599995.0
2005-05-23 16:28:00,87.507,87.52,87.476,87.487,216800003.0
2005-05-23 16:29:00,87.496,87.539,87.485,87.5,357900003.0
2005-05-23 16:30:00,87.489,87.527,87.487,87.515,287299999.0
2005-05-23 16:31:00,87.507,87.537,87.49,87.515,234200003.0
2005-05-23 16:32:00,87.535,87.545,87.5,87.515,219499999.0
2005-05-23 16:33:00,87.502,87.548,87.501,87.53,251699997.0
2005-05-23 16:34:00,87.488,87.534,87.488,87.514,240999999.0
2005-05-23 16:35:00,87.51,87.536,87.495,87.51,145800000.0
2005-05-23 16:36:00,87.52,87.545,87.507,87.532,217999997.0
2005-05-23 16:37:00,87.531,87.566,87.52,87.536,334299995.0
2005-05-23 16:38:00,87.552,87.565,87.515,87.515,197200001.0
2005-05-23 16:39:00,87.549,87.574,87.518,87.54,295199998.0
2005-05-23 16:40:00,87.53,87.56,87.508,87.56,198700001.0
2005-05-23 16:41:00,87.56,87.569,87.509,87.527,214700003.0
2005-05-23 16:42:00,87.521,87.538,87.5,87.51,233299998.0
2005-05-23 16:43:00,87.514,87.555,87.51,87.532,233399998.0
2005-05-23 16:44:00,87.538,87.557,87.507,87.526,207599999.0
2005-05-23 16:45:00,87.519,87.546,87.494,87.523,349399997.0
2005-05-23 16:46:00,87.53,87.538,87.499,87.518,256100000.0
2005-05-23 16:47:00,87.54,87.54,87.484,87.484,272700000.0
2005-05-23 16:48:00,87.508,87.525,87.48,87.5,225000002.0
2005-05-23 16:49:00,87.516,87.529,87.486,87.487,201899999.0
2005-05-23 16:50:00,87.476,87.523,87.473,87.491,167999998.0
2005-05-23 16:51:00,87.487,87.489,87.449,87.489,165599998.0
2005-05-23 16:52:00,87.445,87.484,87.432,87.459,251200002.0
2005-05-23 16:53:00,87.472,87.485,87.437,87.437,206299998.0
2005-05-23 16:54:00,87.451,87.488,87.451,87.488,183499998.0
2005-05-23 16:55:00,87.466,87.497,87.442,87.452,237199998.0
2005-05-23 16:56:00,87.47,87.49,87.448,87.47,199400000.0
2005-05-23 16:57:00,87.502,87.502,87.448,87.464,272900000.0
2005-05-23 16:58:00,87.462,87.498,87.456,87.473,127499999.0
2005-05-23 16:59:00,87.492,87.51,87.446,87.453,271200002.0
2005-05-23 17:00:00,87.449,87.495,87.441,87.472,254199999.0
2005-05-23 17:01:00,87.481,87.491,87.445,87.467,348899999.0
2005-05-23 17:02:00,87.48,87.486,87.45,87.457,157499998.0
2005-05-23 17:03:00,87.464,87.49,87.442,87.444,216199997.0
2005-05-23 17:04:00,87.465,87.495,87.453,87.457,222599999.0
2005-05-23 17:05:00,87.495,87.498,87.447,87.461,207599997.0
2005-05-23 17:06:00,87.499,87.514,87.461,87.461,195800000.0
2005-05-23 17:07:00,87.474,87.489,87.454,87.465,120300002.0
2005-05-23 17:08:00,87.507,87.508,87.464,87.48,270600004.0
2005-05-23 17:09:00,87.485,87.504,87.47,87.47,325499997.0
2005-05-23 17:10:00,87.497,87.511,87.473,87.485,178300000.0
2005-05-23 17:11:00,87.5,87.522,87.461,87.472,240499996.0
2005-05-23 17:12:00,87.486,87.526,87.467,87.501,326600001.0
2005-05-23 17:13:00,87.505,87.529,87.472,87.529,163399999.0
2005-05-23 17:14:00,87.491,87.518,87.481,87.516,321599994.0
2005-05-23 17:15:00,87.482,87.524,87.48,87.513,251399998.0
2005-05-23 17:16:00,87.477,87.525,87.471,87.495,218699999.0
2005-05-23 17:17:00,87.491,87.515,87.465,87.474,335799999.0
2005-05-23 17:18:00,87.504,87.528,87.486,87.491,280700000.0
2005-05-23 17:19:00,87.493,87.515,87.459,87.475,396300000.0
2005-05-23 17:20:00,87.468,87.495,87.457,87.457,334000002.0
2005-05-23 17:21:00,87.473,87.484,87.45,87.472,159500002.0
2005-05-23 17:22:00,87.459,87.491,87.448,87.471,97299999.0
2005-05-23 17:23:00,87.448,87.492,87.433,87.454,212299999.0
2005-05-23 17:24:00,87.438,87.474,87.418,87.463,339799998.0
2005-05-23 17:25:00,87.453,87.48,87.436,87.446,283299997.0
2005-05-23 17:26:00,87.495,87.495,87.453,87.461,202800000.0
2005-05-23 17:27:00,87.461,87.482,87.444,87.462,129799999.0
2005-05-23 17:28:00,87.453,87.485,87.441,87.46,139300001.0
2005-05-23 17:29:00,87.475,87.502,87.454,87.496,305499995.0
2005-05-23 17:30:00,87.473,87.486,87.446,87.451,209599999.0
2005-05-23 17:31:00,87.457,87.486,87.434,87.442,164799997.0
2005-05-23 17:32:00,87.459,87.5,87.444,87.5,293399997.0
2005-05-23 17:33:00,87.459,87.486,87.447,87.477,205700000.0
2005-05-23 17:34:00,87.468,87.497,87.456,87.495,194999997.0
2005-05-23 17:35:00,87.457,87.501,87.448,87.49,208099997.0
2005-05-23 17:36:00,87.47,87.499,87.468,87.479,133400000.0
2005-05-23 17:37:00,87.477,87.505,87.456,87.484,241200000.0
2005-05-23 17:38:00,87.476,87.504,87.442,87.442,240600003.0
2005-05-23 17:39:00,87.445,87.493,87.445,87.487,150200000.0
2005-05-23 17:40:00,87.453,87.492,87.439,87.46,247800000.0
2005-05-23 17:41:00,87.461,87.482,87.439,87.439,401599997.0
2005-05-23 17:42:00,87.455,87.489,87.452,87.488,193299999.0
2005-05-23 17:43:00,87.475,87.485,87.433,87.456,268199999.0
2005-05-23 17:44:00,87.426,87.482,87.426,87.482,202999998.0
2005-05-23 17:45:00,87.457,87.485,87.448,87.463,270899996.0
2005-05-23 17:46:00,87.443,87.472,87.433,87.446,287200003.0
2005-05-23 17:47:00,87.426,87.47,87.422,87.465,349700000.0
2005-05-23 17:48:00,87.448,87.473,87.424,87.44,314899998.0
2005-05-23 17:49:00,87.44,87.481,87.424,87.424,276199998.0
2005-05-23 17:50:00,87.417,87.464,87.379,87.455,276899997.0
2005-05-23 17:51:00,87.432,87.47,87.41,87.449,147100002.0
2005-05-23 17:52:00,87.444,87.471,87.43,87.456,247199996.0
2005-05-23 17:53:00,87.421,87.475,87.416,87.475,145700001.0
2005-05-23 17:54:00,87.449,87.472,87.419,87.43,215300000.0
2005-05-23 17:55:00,87.439,87.447,87.392,87.4,152599998.0
2005-05-23 17:56:00,87.444,87.462,87.413,87.445,306799999.0
2005-05-23 17:57:00,87.426,87.446,87.389,87.389,354500003.0
2005-05-23 17:58:00,87.417,87.444,87.394,87.441,394599997.0
2005-05-23 17:59:00,87.396,87.467,87.396,87.467,252099994.0
2005-05-23 18:00:00,87.443,87.475,87.44,87.46,256200001.0
2005-05-23 18:01:00,87.464,87.48,87.395,87.426,2002399995.0
2005-05-23 18:02:00,87.44,87.46,87.44,87.44,2109699991.0
2005-05-23 18:03:00,87.43,87.46,87.43,87.46,2109699991.0
2005-05-23 18:04:00,87.45,87.47,87.45,87.47,2109699991.0
2005-05-23 18:05:00,87.46,87.47,87.45,87.45,2109699991.0
2005-05-23 18:06:00,87.441,87.453,87.401,87.433,2109699991.0
2005-05-23 18:07:00,87.44,87.45,87.43,87.44,2079699995.0
2005-05-23 18:08:00,87.45,87.45,87.43,87.43,2079699995.0
2005-05-23 18:09:00,87.428,87.428,87.364,87.416,2079699995.0
2005-05-23 18:10:00,87.411,87.432,87.368,87.383,1878899994.0
2005-05-23 18:11:00,87.378,87.42,87.373,87.398,1052499995.0
2005-05-23 18:12:00,87.421,87.455,87.387,87.406,1172300002.0
2005-05-23 18:13:00,87.387,87.434,87.384,87.413,1977199996.0
2005-05-23 18:14:00,87.44,87.45,87.43,87.44,1182199994.0
2005-05-23 18:15:00,87.43,87.43,87.43,87.43,1182199994.0
2005-05-23 18:16:00,87.44,87.45,87.43,87.45,1182199994.0
2005-05-23 18:17:00,87.436,87.468,87.414,87.42,1182199994.0
2005-05-23 18:18:00,87.399,87.447,87.383,87.414,1108399989.0
2005-05-23 18:19:00,87.43,87.44,87.43,87.43,2011099994.0
2005-05-23 18:20:00,87.421,87.451,87.405,87.407,2011099994.0
2005-05-23 18:21:00,87.408,87.468,87.387,87.463,1821599987.0
2005-05-23 18:22:00,87.449,87.481,87.415,87.481,1488999998.0
2005-05-23 18:23:00,87.46,87.47,87.43,87.44,1936399994.0
2005-05-23 18:24:00,87.43,87.43,87.41,87.42,1936399994.0
2005-05-23 18:25:00,87.385,87.44,87.37,87.415,1936399994.0
2005-05-23 18:26:00,87.41,87.41,87.4,87.41,1503599980.0
2005-05-23 18:27:00,87.379,87.428,87.378,87.425,1503599980.0
2005-05-23 18:28:00,87.402,87.418,87.351,87.367,1403300001.0
2005-05-23 18:29:00,87.415,87.421,87.365,87.394,1100699997.0
2005-05-23 18:30:00,87.377,87.412,87.354,87.402,801200001.0
2005-05-23 18:31:00,87.387,87.414,87.364,87.401,1409099992.0
2005-05-23 18:32:00,87.38,87.424,87.363,87.4,1985600007.0
2005-05-23 18:33:00,87.41,87.42,87.4,87.4,1992099999.0
2005-05-23 18:34:00,87.399,87.422,87.362,87.4,1992099999.0
2005-05-23 18:35:00,87.392,87.42,87.376,87.394,1765499994.0
2005-05-23 18:36:00,87.401,87.426,87.363,87.391,892100002.0
2005-05-23 18:37:00,87.424,87.425,87.368,87.411,991399981.0
2005-05-23 18:38:00,87.395,87.42,87.363,87.42,738700000.0
2005-05-23 18:39:00,87.395,87.443,87.371,87.431,1146999990.0
2005-05-23 18:40:00,87.399,87.436,87.388,87.422,1840000007.0
2005-05-23 18:41:00,87.411,87.453,87.4,87.418,743400005.0
2005-05-23 18:42:00,87.415,87.446,87.373,87.373,1342099989.0
2005-05-23 18:43:00,87.393,87.434,87.382,87.412,456700004.0
2005-05-23 18:44:00,87.401,87.433,87.382,87.409,920999997.0
2005-05-23 18:45:00,87.415,87.444,87.393,87.414,659900007.0
2005-05-23 18:46:00,87.411,87.435,87.369,87.407,635600001.0
2005-05-23 18:47:00,87.4,87.429,87.391,87.409,178799999.0
2005-05-23 18:48:00,87.419,87.452,87.391,87.427,431199997.0
2005-05-23 18:49:00,87.428,87.452,87.395,87.428,818799999.0
2005-05-23 18:50:00,87.415,87.452,87.4,87.406,941899997.0
2005-05-23 18:51:00,87.451,87.464,87.416,87.416,991000002.0
2005-05-23 18:52:00,87.416,87.457,87.399,87.441,1283200000.0
2005-05-23 18:53:00,87.443,87.458,87.41,87.425,1450999991.0
2005-05-23 18:54:00,87.436,87.457,87.397,87.413,1437599990.0
2005-05-23 18:55:00,87.424,87.452,87.395,87.43,1683899984.0
2005-05-23 18:56:00,87.428,87.458,87.418,87.442,332799997.0
2005-05-23 18:57:00,87.431,87.46,87.397,87.417,578799997.0
2005-05-23 18:58:00,87.406,87.442,87.385,87.427,1128200001.0
2005-05-23 18:59:00,87.413,87.457,87.385,87.44,1218700001.0
2005-05-23 19:00:00,87.419,87.442,87.385,87.422,334499995.0
2005-05-23 19:01:00,87.398,87.442,87.376,87.394,520100001.0
2005-05-23 19:02:00,87.44,87.448,87.399,87.409,296199999.0
2005-05-23 19:03:00,87.412,87.445,87.391,87.412,665500000.0
2005-05-23 19:04:00,87.395,87.425,87.378,87.378,408899998.0
2005-05-23 19:05:00,87.414,87.424,87.363,87.363,497200004.0
2005-05-23 19:06:00,87.4,87.434,87.374,87.38,907900005.0
2005-05-23 19:07:00,87.363,87.438,87.363,87.39,1309799999.0
2005-05-23 19:08:00,87.407,87.438,87.379,87.389,1713999994.0
2005-05-23 19:09:00,87.4,87.441,87.366,87.409,955499995.0
2005-05-23 19:10:00,87.415,87.466,87.405,87.456,355700002.0
2005-05-23 19:11:00,87.449,87.46,87.411,87.432,480199996.0
2005-05-23 19:12:00,87.403,87.439,87.394,87.428,226299999.0
2005-05-23 19:13:00,87.405,87.446,87.385,87.404,325400005.0
2005-05-23 19:14:00,87.398,87.443,87.39,87.441,420400002.0
2005-05-23 19:15:00,87.421,87.438,87.381,87.411,1040500011.0
2005-05-23 19:16:00,87.384,87.442,87.384,87.404,628200004.0
2005-05-23 19:17:00,87.398,87.442,87.384,87.442,726599997.0
2005-05-23 19:18:00,87.445,87.445,87.381,87.388,599300004.0
2005-05-23 19:19:00,87.418,87.439,87.38,87.396,1188299998.0
2005-05-23 19:20:00,87.399,87.444,87.384,87.405,825899999.0
2005-05-23 19:21:00,87.438,87.438,87.384,87.4,684599999.0
2005-05-23 19:22:00,87.447,87.447,87.382,87.42,343199999.0
2005-05-23 19:23:00,87.421,87.424,87.363,87.417,1624400001.0
2005-05-23 19:24:00,87.388,87.432,87.371,87.414,814500003.0
2005-05-23 19:25:00,87.407,87.432,87.368,87.424,1131699990.0
2005-05-23 19:26:00,87.392,87.425,87.365,87.391,2013699985.0
2005-05-23 19:27:00,87.373,87.426,87.361,87.419,1372599986.0
2005-05-23 19:28:00,87.399,87.425,87.37,87.418,1119899997.0
2005-05-23 19:29:00,87.43,87.436,87.397,87.411,362699996.0
2005-05-23 19:30:00,87.441,87.441,87.382,87.398,1071099998.0
2005-05-23 19:31:00,87.38,87.4,87.348,87.357,377099999.0
2005-05-23 19:32:00,87.361,87.414,87.344,87.357,839299997.0
2005-05-23 19:33:00,87.388,87.404,87.352,87.376,733299997.0
2005-05-23 19:34:00,87.388,87.404,87.346,87.346,1066999994.0
2005-05-23 19:35:00,87.363,87.393,87.332,87.355,922199991.0
2005-05-23 19:36:00,87.349,87.404,87.339,87.357,585800006.0
2005-05-23 19:37:00,87.375,87.404,87.36,87.382,123099999.0
2005-05-23 19:38:00,87.373,87.399,87.358,87.383,915000000.0
2005-05-23 19:39:00,87.39,87.406,87.339,87.375,864099998.0
2005-05-23 19:40:00,87.397,87.412,87.364,87.406,695399990.0
2005-05-23 19:41:00,87.407,87.418,87.347,87.407,1107799998.0
2005-05-23 19:42:00,87.372,87.427,87.369,87.375,904199994.0
2005-05-23 19:43:00,87.376,87.414,87.366,87.408,506200001.0
2005-05-23 19:44:00,87.402,87.423,87.374,87.395,909499998.0
2005-05-23 19:45:00,87.399,87.399,87.354,87.381,493700003.0
2005-05-23 19:46:00,87.402,87.417,87.357,87.367,579299998.0
2005-05-23 19:47:00,87.373,87.407,87.371,87.377,372299998.0
2005-05-23 19:48:00,87.395,87.426,87.37,87.407,1091300004.0
2005-05-23 19:49:00,87.394,87.433,87.373,87.403,859400000.0
2005-05-23 19:50:00,87.392,87.437,87.391,87.404,446299999.0
2005-05-23 19:51:00,87.389,87.438,87.358,87.358,542299997.0
2005-05-23 19:52:00,87.401,87.428,87.377,87.391,421099993.0
2005-05-23 19:53:00,87.412,87.424,87.38,87.387,690300000.0
2005-05-23 19:54:00,87.404,87.428,87.364,87.376,939000011.0
2005-05-23 19:55:00,87.419,87.428,87.382,87.384,283799998.0
2005-05-23 19:56:00,87.396,87.407,87.36,87.36,389000005.0
2005-05-23 19:57:00,87.37,87.41,87.347,87.41,714799991.0
2005-05-23 19:58:00,87.404,87.426,87.377,87.404,1085299988.0
2005-05-23 19:59:00,87.409,87.445,87.4,87.425,903599995.0
2005-05-23 20:00:00,87.403,87.431,87.384,87.399,459699998.0
2005-05-23 20:01:00,87.404,87.426,87.369,87.398,533200003.0
2005-05-23 20:02:00,87.404,87.44,87.375,87.375,415199996.0
2005-05-23 20:03:00,87.383,87.425,87.373,87.4,441199995.0
2005-05-23 20:04:00,87.412,87.458,87.393,87.426,693999998.0
2005-05-23 20:05:00,87.426,87.451,87.407,87.428,431700002.0
2005-05-23 20:06:00,87.415,87.452,87.412,87.452,756399990.0
2005-05-23 20:07:00,87.452,87.47,87.397,87.435,457999996.0
2005-05-23 20:08:00,87.427,87.463,87.39,87.412,706999997.0
2005-05-23 20:09:00,87.427,87.462,87.397,87.427,463599996.0
2005-05-23 20:10:00,87.43,87.458,87.411,87.427,474800000.0
2005-05-23 20:11:00,87.429,87.469,87.4,87.423,1693699994.0
2005-05-23 20:12:00,87.385,87.452,87.382,87.43,1652899989.0
2005-05-23 20:13:00,87.437,87.46,87.386,87.409,990400002.0
2005-05-23 20:14:00,87.385,87.423,87.36,87.414,584199991.0
2005-05-23 20:15:00,87.421,87.441,87.391,87.415,974399995.0
2005-05-23 20:16:00,87.403,87.444,87.371,87.405,1343799986.0
2005-05-23 20:17:00,87.396,87.446,87.39,87.414,320700004.0
2005-05-23 20:18:00,87.437,87.439,87.382,87.382,276499994.0
2005-05-23 20:19:00,87.39,87.431,87.388,87.42,1664099990.0
2005-05-23 20:20:00,87.403,87.438,87.376,87.39,1623199994.0
2005-05-23 20:21:00,87.388,87.43,87.38,87.407,464899997.0
2005-05-23 20:22:00,87.377,87.425,87.375,87.397,823199995.0
2005-05-23 20:23:00,87.405,87.426,87.374,87.394,971100006.0
2005-05-23 20:24:00,87.401,87.425,87.384,87.405,513500000.0
2005-05-23 20:25:00,87.414,87.438,87.376,87.4,702700004.0
2005-05-23 20:26:00,87.376,87.42,87.364,87.42,463400002.0
2005-05-23 20:27:00,87.385,87.417,87.367,87.413,1269900002.0
2005-05-23 20:28:00,87.43,87.43,87.42,87.42,1993099993.0
2005-05-23 20:29:00,87.39,87.428,87.36,87.419,1993099993.0
2005-05-23 20:30:00,87.397,87.414,87.362,87.397,2069199990.0
2005-05-23 20:31:00,87.486,87.506,87.372,87.414,1713400002.0
2005-05-23 20:32:00,87.41,87.43,87.41,87.42,517800000.0
2005-05-23 20:33:00,87.394,87.436,87.37,87.433,517800000.0
2005-05-23 20:34:00,87.395,87.439,87.385,87.413,314800003.0
2005-05-23 20:35:00,87.408,87.43,87.362,87.391,519599999.0
2005-05-23 20:36:00,87.389,87.436,87.383,87.416,599000000.0
2005-05-23 20:37:00,87.438,87.44,87.372,87.372,531299997.0
2005-05-23 20:38:00,87.406,87.451,87.37,87.413,1552399996.0
2005-05-23 20:39:00,87.391,87.443,87.383,87.39,1020599992.0
2005-05-23 20:40:00,87.417,87.42,87.369,87.386,1571999996.0
2005-05-23 20:41:00,87.394,87.441,87.382,87.394,1010900000.0
2005-05-23 20:42:00,87.411,87.436,87.375,87.375,906499997.0
2005-05-23 20:43:00,87.38,87.436,87.372,87.403,482299999.0
2005-05-23 20:44:00,87.398,87.423,87.347,87.395,1314300004.0
2005-05-23 20:45:00,87.381,87.42,87.373,87.373,986499996.0
2005-05-23 20:46:00,87.364,87.417,87.359,87.396,713499997.0
2005-05-23 20:47:00,87.399,87.444,87.387,87.429,1276299997.0
2005-05-23 20:48:00,87.384,87.429,87.382,87.402,927999994.0
2005-05-23 20:49:00,87.408,87.428,87.352,87.36,771399990.0
2005-05-23 20:50:00,87.379,87.424,87.367,87.417,880899993.0
2005-05-23 20:51:00,87.393,87.432,87.383,87.386,538399996.0
2005-05-23 20:52:00,87.389,87.425,87.367,87.407,507999999.0
2005-05-23 20:53:00,87.397,87.438,87.383,87.413,1419599993.0
2005-05-23 20:54:00,87.421,87.426,87.366,87.378,500500002.0
2005-05-23 20:55:00,87.381,87.421,87.353,87.405,1212500006.0
2005-05-23 20:56:00,87.377,87.409,87.357,87.401,1003599995.0
2005-05-23 20:57:00,87.402,87.417,87.368,87.381,1126299995.0
2005-05-23 20:58:00,87.4,87.4,87.38,87.38,1825899996.0
2005-05-23 20:59:00,87.375,87.413,87.34,87.391,1825899996.0
2005-05-23 21:00:00,87.385,87.429,87.369,87.374,1961299991.0
2005-05-23 21:01:00,87.41,87.41,87.38,87.38,618799993.0
2005-05-23 21:02:00,87.343,87.386,87.331,87.373,618799993.0
2005-05-23 21:03:00,87.353,87.398,87.334,87.359,743199993.0
2005-05-23 21:04:00,87.352,87.393,87.337,87.36,352800001.0
2005-05-23 21:05:00,87.366,87.399,87.342,87.356,403700001.0
2005-05-23 21:06:00,87.384,87.397,87.341,87.356,476099994.0
2005-05-23 21:07:00,87.352,87.406,87.344,87.388,755200002.0
2005-05-23 21:08:00,87.377,87.401,87.357,87.357,491900000.0
2005-05-23 21:09:00,87.341,87.384,87.337,87.348,395100000.0
2005-05-23 21:10:00,87.37,87.392,87.342,87.39,327299998.0
2005-05-23 21:11:00,87.373,87.407,87.358,87.369,497899999.0
2005-05-23 21:12:00,87.359,87.41,87.343,87.4,463999998.0
2005-05-23 21:13:00,87.401,87.427,87.368,87.373,975000000.0
2005-05-23 21:14:00,87.376,87.421,87.365,87.391,935799999.0
2005-05-23 21:15:00,87.39,87.422,87.363,87.388,1013199996.0
2005-05-23 21:16:00,87.423,87.434,87.387,87.391,772900004.0
2005-05-23 21:17:00,87.42,87.454,87.383,87.423,1347700005.0
2005-05-23 21:18:00,87.415,87.432,87.361,87.382,693600007.0
2005-05-23 21:19:00,87.392,87.43,87.369,87.413,1026499990.0
2005-05-23 21:20:00,87.414,87.454,87.374,87.405,1785400003.0
2005-05-23 21:21:00,87.411,87.435,87.368,87.376,1746000010.0
2005-05-23 21:22:00,87.397,87.436,87.361,87.374,1314399993.0
2005-05-23 21:23:00,87.403,87.444,87.359,87.427,1007899996.0
2005-05-23 21:24:00,87.411,87.429,87.377,87.415,754900005.0
2005-05-23 21:25:00,87.405,87.433,87.37,87.409,1404199993.0
2005-05-23 21:26:00,87.41,87.44,87.386,87.406,515099994.0
2005-05-23 21:27:00,87.411,87.416,87.371,87.371,459700001.0
2005-05-23 21:28:00,87.377,87.413,87.367,87.389,228000000.0
2005-05-23 21:29:00,87.397,87.426,87.372,87.402,538100002.0
2005-05-23 21:30:00,87.426,87.447,87.386,87.419,393299996.0
2005-05-23 21:31:00,87.409,87.439,87.379,87.413,165900001.0
2005-05-23 21:32:00,87.432,87.447,87.394,87.439,1730400004.0
2005-05-23 21:33:00,87.386,87.44,87.378,87.436,288900000.0
2005-05-23 21:34:00,87.398,87.432,87.376,87.394,410400005.0
2005-05-23 21:35:00,87.392,87.432,87.382,87.401,489800000.0
2005-05-23 21:36:00,87.416,87.443,87.388,87.413,343900004.0
2005-05-23 21:37:00,87.416,87.443,87.39,87.426,351499996.0
2005-05-23 21:38:00,87.416,87.44,87.393,87.402,438299999.0
2005-05-23 21:39:00,87.425,87.443,87.384,87.43,299099998.0
2005-05-23 21:40:00,87.43,87.439,87.382,87.397,395799998.0
2005-05-23 21:41:00,87.411,87.453,87.395,87.44,332199996.0
2005-05-23 21:42:00,87.44,87.459,87.39,87.39,557999998.0
2005-05-23 21:43:00,87.413,87.452,87.385,87.407,503999993.0
2005-05-23 21:44:00,87.451,87.47,87.407,87.431,1143399994.0
2005-05-23 21:45:00,87.417,87.466,87.394,87.437,770100000.0
2005-05-23 21:46:00,87.423,87.451,87.382,87.399,485299996.0
2005-05-23 21:47:00,87.402,87.441,87.39,87.396,739499997.0
2005-05-23 21:48:00,87.44,87.446,87.418,87.419,275600005.0
2005-05-23 21:49:00,87.42,87.457,87.381,87.42,706800001.0
2005-05-23 21:50:00,87.445,87.445,87.406,87.424,118199999.0
2005-05-23 21:51:00,87.417,87.464,87.414,87.437,403599999.0
2005-05-23 21:52:00,87.432,87.464,87.402,87.413,524999998.0
2005-05-23 21:53:00,87.408,87.457,87.403,87.432,240399998.0
2005-05-23 21:54:00,87.423,87.44,87.399,87.417,230699999.0
2005-05-23 21:55:00,87.425,87.454,87.416,87.421,251399998.0
2005-05-23 21:56:00,87.456,87.487,87.435,87.438,559000005.0
2005-05-23 21:57:00,87.429,87.449,87.405,87.423,302800003.0
2005-05-23 21:58:00,87.404,87.452,87.387,87.433,360700001.0
2005-05-23 21:59:00,87.426,87.456,87.391,87.436,619299994.0
2005-05-23 22:00:00,87.461,87.471,87.415,87.422,586800000.0
2005-05-23 22:01:00,87.42,87.474,87.416,87.474,746099997.0
2005-05-23 22:02:00,87.435,87.453,87.4,87.417,1034999999.0
2005-05-23 22:03:00,87.424,87.45,87.413,87.433,302300000.0
2005-05-23 22:04:00,87.448,87.46,87.412,87.435,843899998.0
2005-05-23 22:05:00,87.445,87.461,87.399,87.411,243000000.0
2005-05-23 22:06:00,87.472,87.472,87.411,87.428,272099999.0
2005-05-23 22:07:00,87.437,87.464,87.41,87.464,217100000.0
2005-05-23 22:08:00,87.435,87.467,87.411,87.423,204800003.0
2005-05-23 22:09:00,87.44,87.48,87.434,87.452,370199996.0
2005-05-23 22:10:00,87.445,87.469,87.411,87.432,345400001.0
2005-05-23 22:11:00,87.445,87.483,87.411,87.46,303000001.0
2005-05-23 22:12:00,87.48,87.486,87.411,87.439,396899997.0
2005-05-23 22:13:00,87.46,87.461,87.401,87.431,484299992.0
2005-05-23 22:14:00,87.432,87.472,87.422,87.451,192300001.0
2005-05-23 22:15:00,87.429,87.465,87.409,87.465,495000004.0
2005-05-23 22:16:00,87.419,87.463,87.4,87.463,367100001.0
2005-05-23 22:17:00,87.438,87.47,87.435,87.436,308500002.0
2005-05-23 22:18:00,87.462,87.474,87.429,87.445,374600001.0
2005-05-23 22:19:00,87.479,87.481,87.398,87.398,152199998.0
2005-05-23 22:20:00,87.44,87.472,87.418,87.455,244700001.0
2005-05-23 22:21:00,87.44,87.474,87.436,87.446,180200002.0
2005-05-23 22:22:00,87.459,87.487,87.419,87.429,497300000.0
2005-05-23 22:23:00,87.437,87.467,87.417,87.445,217299997.0
2005-05-23 22:24:00,87.444,87.475,87.432,87.471,344999998.0
2005-05-23 22:25:00,87.464,87.464,87.427,87.44,213500001.0
2005-05-23 22:26:00,87.446,87.469,87.411,87.44,233999995.0
2005-05-23 22:27:00,87.441,87.46,87.403,87.404,667199997.0
2005-05-23 22:28:00,87.436,87.467,87.427,87.467,293999996.0
2005-05-23 22:29:00,87.469,87.469,87.41,87.41,403499998.0
2005-05-23 22:30:00,87.432,87.466,87.393,87.462,487500006.0
2005-05-23 22:31:00,87.472,87.472,87.413,87.426,160600000.0
2005-05-23 22:32:00,87.429,87.462,87.414,87.423,165199999.0
2005-05-23 22:33:00,87.427,87.454,87.406,87.422,323899999.0
2005-05-23 22:34:00,87.426,87.47,87.411,87.425,552200000.0
2005-05-23 22:35:00,87.431,87.47,87.43,87.47,284100001.0
2005-05-23 22:36:00,87.474,87.483,87.415,87.457,524099999.0
2005-05-23 22:37:00,87.442,87.468,87.417,87.433,174700001.0
2005-05-23 22:38:00,87.443,87.468,87.412,87.447,257399998.0
2005-05-23 22:39:00,87.421,87.468,87.417,87.44,188600001.0
2005-05-23 22:40:00,87.425,87.465,87.4,87.414,356999997.0
2005-05-23 22:41:00,87.417,87.466,87.413,87.466,276100001.0
2005-05-23 22:42:00,87.453,87.47,87.42,87.447,200899999.0
2005-05-23 22:43:00,87.422,87.473,87.42,87.442,685400001.0
2005-05-23 22:44:00,87.439,87.47,87.414,87.434,400300001.0
2005-05-23 22:45:00,87.454,87.474,87.428,87.468,444800005.0
2005-05-23 22:46:00,87.454,87.471,87.41,87.432,365299997.0
2005-05-23 22:47:00,87.432,87.468,87.423,87.432,264699999.0
2005-05-23 22:48:00,87.426,87.452,87.405,87.413,542899998.0
2005-05-23 22:49:00,87.456,87.465,87.403,87.411,655299997.0
2005-05-23 22:50:00,87.445,87.463,87.409,87.438,192499999.0
2005-05-23 22:51:00,87.425,87.462,87.417,87.436,806200002.0
2005-05-23 22:52:00,87.431,87.452,87.395,87.406,125100000.0
2005-05-23 22:53:00,87.425,87.447,87.358,87.431,488099995.0
2005-05-23 22:54:00,87.385,87.44,87.385,87.44,294499999.0
2005-05-23 22:55:00,87.387,87.43,87.365,87.377,379499996.0
2005-05-23 22:56:00,87.41,87.426,87.375,87.375,162099999.0
2005-05-23 22:57:00,87.399,87.442,87.388,87.406,230899998.0
2005-05-23 22:58:00,87.433,87.433,87.403,87.422,192500001.0
2005-05-23 22:59:00,87.415,87.439,87.349,87.412,261400001.0
2005-05-23 23:00:00,87.425,87.434,87.39,87.413,218599997.0
2005-05-23 23:01:00,87.405,87.445,87.398,87.435,291099997.0
2005-05-23 23:02:00,87.436,87.451,87.41,87.445,187800001.0
2005-05-23 23:03:00,87.455,87.455,87.405,87.421,178000001.0
2005-05-23 23:04:00,87.402,87.462,87.4,87.462,97100001.0
2005-05-23 23:05:00,87.442,87.446,87.398,87.439,251800002.0
2005-05-23 23:06:00,87.4,87.439,87.394,87.423,230400001.0
2005-05-23 23:07:00,87.423,87.451,87.408,87.424,185000000.0
2005-05-23 23:08:00,87.459,87.461,87.418,87.425,349000008.0
2005-05-23 23:09:00,87.399,87.455,87.399,87.429,307499998.0
2005-05-23 23:10:00,87.432,87.438,87.407,87.42,206900003.0
2005-05-23 23:11:00,87.407,87.464,87.407,87.464,316899997.0
2005-05-23 23:12:00,87.451,87.456,87.425,87.435,232400000.0
2005-05-23 23:13:00,87.407,87.442,87.399,87.424,175499996.0
2005-05-23 23:14:00,87.423,87.435,87.398,87.411,158199995.0
2005-05-23 23:15:00,87.406,87.456,87.406,87.437,200599998.0
2005-05-23 23:16:00,87.414,87.45,87.394,87.415,293900000.0
2005-05-23 23:17:00,87.412,87.43,87.368,87.376,323700006.0
2005-05-23 23:18:00,87.413,87.436,87.394,87.405,300800003.0
2005-05-23 23:19:00,87.415,87.432,87.39,87.39,347200002.0
2005-05-23 23:20:00,87.427,87.437,87.399,87.409,233500002.0
2005-05-23 23:21:00,87.397,87.433,87.394,87.427,302199996.0
2005-05-23 23:22:00,87.404,87.428,87.387,87.404,172900000.0
2005-05-23 23:23:00,87.412,87.433,87.392,87.413,280300000.0
2005-05-23 23:24:00,87.424,87.441,87.41,87.424,286899995.0
2005-05-23 23:25:00,87.459,87.459,87.413,87.423,200200001.0
2005-05-23 23:26:00,87.413,87.445,87.403,87.419,294300002.0
2005-05-23 23:27:00,87.398,87.433,87.381,87.389,264499998.0
2005-05-23 23:28:00,87.427,87.44,87.383,87.404,317599996.0
2005-05-23 23:29:00,87.393,87.435,87.367,87.392,360500000.0
2005-05-23 23:30:00,87.419,87.425,87.39,87.405,300599995.0
2005-05-23 23:31:00,87.411,87.438,87.388,87.417,158900002.0
2005-05-23 23:32:00,87.415,87.444,87.382,87.395,265400003.0
2005-05-23 23:33:00,87.374,87.425,87.365,87.388,298199999.0
2005-05-23 23:34:00,87.39,87.424,87.372,87.414,328299996.0
2005-05-23 23:35:00,87.421,87.434,87.38,87.38,259200001.0
2005-05-23 23:36:00,87.432,87.432,87.374,87.374,147899995.0
2005-05-23 23:37:00,87.371,87.421,87.362,87.385,326600002.0
2005-05-23 23:38:00,87.398,87.415,87.367,87.392,275400002.0
2005-05-23 23:39:00,87.426,87.438,87.379,87.39,273200000.0
2005-05-23 23:40:00,87.405,87.415,87.374,87.375,214399999.0
2005-05-23 23:41:00,87.369,87.428,87.366,87.428,300399998.0
2005-05-23 23:42:00,87.371,87.405,87.359,87.375,253000000.0
2005-05-23 23:43:00,87.386,87.411,87.379,87.403,234899998.0
2005-05-23 23:44:00,87.387,87.416,87.357,87.357,281399997.0
2005-05-23 23:45:00,87.31,87.394,87.31,87.364,283099997.0
2005-05-23 23:46:00,87.37,87.404,87.351,87.37,241200000.0
2005-05-23 23:47:00,87.382,87.403,87.364,87.388,291099998.0
2005-05-23 23:48:00,87.394,87.413,87.363,87.382,243600000.0
2005-05-23 23:49:00,87.372,87.399,87.363,87.369,226400002.0
2005-05-23 23:50:00,87.35,87.402,87.338,87.375,214299997.0
2005-05-23 23:51:00,87.369,87.401,87.362,87.395,202600001.0
2005-05-23 23:52:00,87.352,87.396,87.352,87.396,135099997.0
2005-05-23 23:53:00,87.369,87.404,87.367,87.38,252300002.0
2005-05-23 23:54:00,87.399,87.428,87.364,87.41,316400004.0
2005-05-23 23:55:00,87.413,87.413,87.364,87.364,181599999.0
2005-05-23 23:56:00,87.417,87.419,87.367,87.367,236200001.0
2005-05-23 23:57:00,87.395,87.416,87.372,87.372,234399998.0
2005-05-23 23:58:00,87.387,87.424,87.387,87.422,204900003.0
2005-05-23 23:59:00,87.403,87.429,87.388,87.388,334399994.0
2005-05-24 00:00:00,87.413,87.428,87.387,87.408,112000000.0
2005-05-24 00:01:00,87.37,87.432,87.37,87.428,260600005.0
2005-05-24 00:02:00,87.389,87.442,87.388,87.41,225799997.0
2005-05-24 00:03:00,87.418,87.443,87.394,87.428,137300000.0
2005-05-24 00:04:00,87.425,87.433,87.4,87.405,194499999.0
2005-05-24 00:05:00,87.426,87.453,87.398,87.453,328499999.0
2005-05-24 00:06:00,87.396,87.44,87.396,87.418,207399999.0
2005-05-24 00:07:00,87.431,87.438,87.401,87.414,193499997.0
2005-05-24 00:08:00,87.427,87.447,87.397,87.419,221300001.0
2005-05-24 00:09:00,87.431,87.441,87.386,87.386,303199997.0
2005-05-24 00:10:00,87.435,87.448,87.407,87.438,232599999.0
2005-05-24 00:11:00,87.442,87.445,87.399,87.399,220900003.0
2005-05-24 00:12:00,87.406,87.441,87.406,87.429,231599996.0
2005-05-24 00:13:00,87.44,87.454,87.407,87.407,409899995.0
2005-05-24 00:14:00,87.412,87.439,87.408,87.428,156599999.0
2005-05-24 00:15:00,87.427,87.441,87.402,87.402,226400003.0
2005-05-24 00:16:00,87.442,87.449,87.398,87.402,237599998.0
2005-05-24 00:17:00,87.413,87.447,87.394,87.405,318300000.0
2005-05-24 00:18:00,87.423,87.459,87.401,87.451,366000000.0
2005-05-24 00:19:00,87.419,87.456,87.412,87.437,174400003.0
2005-05-24 00:20:00,87.45,87.45,87.409,87.413,303599999.0
2005-05-24 00:21:00,87.414,87.449,87.406,87.442,362099998.0
2005-05-24 00:22:00,87.431,87.457,87.417,87.421,320600000.0
2005-05-24 00:23:00,87.411,87.457,87.406,87.423,248199993.0
2005-05-24 00:24:00,87.457,87.47,87.404,87.428,250100003.0
2005-05-24 00:25:00,87.436,87.458,87.409,87.44,178599999.0
2005-05-24 00:26:00,87.453,87.465,87.428,87.459,252600000.0
2005-05-24 00:27:00,87.449,87.449,87.394,87.416,232099999.0
2005-05-24 00:28:00,87.412,87.455,87.409,87.447,235699997.0
2005-05-24 00:29:00,87.438,87.465,87.415,87.465,206599997.0
2005-05-24 00:30:00,87.45,87.454,87.421,87.432,178800000.0
2005-05-24 00:31:00,87.442,87.473,87.44,87.446,390999997.0
2005-05-24 00:32:00,87.445,87.475,87.42,87.42,225000000.0
2005-05-24 00:33:00,87.44,87.448,87.414,87.431,195400000.0
2005-05-24 00:34:00,87.435,87.463,87.38,87.38,138900000.0
2005-05-24 00:35:00,87.438,87.465,87.425,87.432,218499998.0
2005-05-24 00:36:00,87.431,87.487,87.427,87.472,272600000.0
2005-05-24 00:37:00,87.472,87.474,87.419,87.419,248500003.0
2005-05-24 00:38:00,87.422,87.466,87.421,87.466,295099996.0
2005-05-24 00:39:00,87.43,87.464,87.428,87.438,295600005.0
2005-05-24 00:40:00,87.446,87.481,87.431,87.46,243199999.0
2005-05-24 00:41:00,87.49,87.503,87.448,87.452,173600000.0
2005-05-24 00:42:00,87.427,87.455,87.406,87.455,246399999.0
2005-05-24 00:43:00,87.454,87.476,87.426,87.462,413600001.0
2005-05-24 00:44:00,87.442,87.485,87.438,87.456,233199996.0
2005-05-24 00:45:00,87.429,87.483,87.429,87.442,272900000.0
2005-05-24 00:46:00,87.457,87.471,87.425,87.44,259500003.0
2005-05-24 00:47:00,87.424,87.467,87.423,87.438,463200000.0
2005-05-24 00:48:00,87.46,87.488,87.443,87.452,228600000.0
2005-05-24 00:49:00,87.468,87.497,87.447,87.454,270700002.0
2005-05-24 00:50:00,87.487,87.489,87.448,87.464,361000001.0
2005-05-24 00:51:00,87.487,87.488,87.452,87.468,219700001.0
2005-05-24 00:52:00,87.487,87.487,87.45,87.457,138300000.0
2005-05-24 00:53:00,87.477,87.484,87.434,87.447,384799997.0
2005-05-24 00:54:00,87.43,87.449,87.404,87.411,152999999.0
2005-05-24 00:55:00,87.43,87.473,87.43,87.473,237499999.0
2005-05-24 00:56:00,87.458,87.49,87.45,87.457,295199996.0
2005-05-24 00:57:00,87.479,87.479,87.435,87.442,293399998.0
2005-05-24 00:58:00,87.467,87.484,87.451,87.471,172900002.0
2005-05-24 00:59:00,87.478,87.492,87.454,87.472,331300000.0
2005-05-24 01:00:00,87.442,87.502,87.442,87.494,230600002.0
2005-05-24 01:01:00,87.465,87.503,87.454,87.463,350799996.0
2005-05-24 01:02:00,87.463,87.502,87.437,87.482,140399999.0
2005-05-24 01:03:00,87.465,87.494,87.455,87.458,278300001.0
2005-05-24 01:04:00,87.518,87.522,87.456,87.456,167100000.0
2005-05-24 01:05:00,87.461,87.483,87.44,87.467,233600000.0
2005-05-24 01:06:00,87.448,87.49,87.443,87.478,268400000.0
2005-05-24 01:07:00,87.466,87.476,87.43,87.446,161600000.0
2005-05-24 01:08:00,87.482,87.485,87.453,87.457,197599999.0
2005-05-24 01:09:00,87.47,87.491,87.448,87.452,281300002.0
2005-05-24 01:10:00,87.457,87.474,87.44,87.458,232899998.0
2005-05-24 01:11:00,87.503,87.503,87.436,87.445,221100002.0
2005-05-24 01:12:00,87.451,87.48,87.441,87.46,226899999.0
2005-05-24 01:13:00,87.454,87.483,87.445,87.478,226599999.0
2005-05-24 01:14:00,87.477,87.485,87.432,87.45,228599998.0
2005-05-24 01:15:00,87.46,87.485,87.437,87.485,183799999.0
2005-05-24 01:16:00,87.469,87.49,87.432,87.449,245399996.0
2005-05-24 01:17:00,87.465,87.513,87.45,87.468,278099996.0
2005-05-24 01:18:00,87.478,87.504,87.469,87.479,264899997.0
2005-05-24 01:19:00,87.453,87.489,87.45,87.468,261600002.0
2005-05-24 01:20:00,87.458,87.49,87.444,87.472,362500000.0
2005-05-24 01:21:00,87.5,87.516,87.475,87.481,161000000.0
2005-05-24 01:22:00,87.472,87.501,87.46,87.466,336599998.0
2005-05-24 01:23:00,87.447,87.479,87.444,87.448,226600002.0
2005-05-24 01:24:00,87.462,87.488,87.431,87.44,176300000.0
2005-05-24 01:25:00,87.46,87.482,87.436,87.443,267499998.0
2005-05-24 01:26:00,87.433,87.472,87.42,87.422,175900002.0
2005-05-24 01:27:00,87.428,87.467,87.414,87.45,161899999.0
2005-05-24 01:28:00,87.423,87.445,87.402,87.402,220900003.0
2005-05-24 01:29:00,87.388,87.447,87.371,87.396,181299995.0
2005-05-24 01:30:00,87.435,87.472,87.411,87.472,255599997.0
2005-05-24 01:31:00,87.458,87.479,87.425,87.468,203900000.0
2005-05-24 01:32:00,87.438,87.46,87.412,87.423,263799998.0
2005-05-24 01:33:00,87.418,87.461,87.403,87.432,326699997.0
2005-05-24 01:34:00,87.452,87.48,87.44,87.455,416600007.0
2005-05-24 01:35:00,87.468,87.489,87.44,87.458,306800003.0
2005-05-24 01:36:00,87.472,87.481,87.427,87.427,213999996.0
2005-05-24 01:37:00,87.447,87.473,87.437,87.46,162199997.0
2005-05-24 01:38:00,87.492,87.502,87.45,87.475,207299999.0
2005-05-24 01:39:00,87.448,87.482,87.446,87.471,215399997.0
2005-05-24 01:40:00,87.48,87.488,87.442,87.442,355599997.0
2005-05-24 01:41:00,87.448,87.482,87.429,87.467,339599998.0
2005-05-24 01:42:00,87.44,87.48,87.425,87.459,446999997.0
2005-05-24 01:43:00,87.458,87.498,87.451,87.478,159200000.0
2005-05-24 01:44:00,87.455,87.489,87.439,87.451,177099998.0
2005-05-24 01:45:00,87.482,87.504,87.453,87.454,247400000.0
2005-05-24 01:46:00,87.477,87.496,87.465,87.47,235599999.0
2005-05-24 01:47:00,87.472,87.492,87.446,87.47,301599997.0
2005-05-24 01:48:00,87.472,87.489,87.437,87.445,398900006.0
2005-05-24 01:49:00,87.436,87.49,87.428,87.452,372699997.0
2005-05-24 01:50:00,87.409,87.479,87.409,87.479,213899997.0
2005-05-24 01:51:00,87.474,87.483,87.427,87.458,237599998.0
2005-05-24 01:52:00,87.466,87.499,87.447,87.457,367099999.0
2005-05-24 01:53:00,87.465,87.492,87.453,87.475,301499996.0
2005-05-24 01:54:00,87.487,87.493,87.449,87.463,327099993.0
2005-05-24 01:55:00,87.462,87.476,87.425,87.43,456599994.0
2005-05-24 01:56:00,87.398,87.463,87.382,87.441,304700001.0
2005-05-24 01:57:00,87.45,87.456,87.421,87.421,388399997.0
2005-05-24 01:58:00,87.445,87.45,87.407,87.415,403299998.0
2005-05-24 01:59:00,87.398,87.438,87.39,87.424,264299999.0
2005-05-24 02:00:00,87.397,87.439,87.397,87.431,93700000.0
2005-05-24 02:01:00,87.414,87.45,87.407,87.436,221400002.0
2005-05-24 02:02:00,87.397,87.439,87.39,87.435,235000000.0
2005-05-24 02:03:00,87.378,87.419,87.376,87.403,179500002.0
2005-05-24 02:04:00,87.427,87.441,87.394,87.409,322899997.0
2005-05-24 02:05:00,87.423,87.455,87.414,87.441,256499999.0
2005-05-24 02:06:00,87.442,87.449,87.399,87.4,247899997.0
2005-05-24 02:07:00,87.39,87.45,87.374,87.422,172699995.0
2005-05-24 02:08:00,87.467,87.473,87.435,87.444,302799998.0
2005-05-24 02:09:00,87.457,87.458,87.423,87.442,225699998.0
2005-05-24 02:10:00,87.43,87.462,87.422,87.452,326099998.0
2005-05-24 02:11:00,87.456,87.458,87.408,87.408,267800005.0
2005-05-24 02:12:00,87.435,87.456,87.424,87.442,235000001.0
2005-05-24 02:13:00,87.422,87.453,87.408,87.408,197799999.0
2005-05-24 02:14:00,87.408,87.446,87.403,87.436,225399998.0
2005-05-24 02:15:00,87.408,87.425,87.395,87.398,411100000.0
2005-05-24 02:16:00,87.408,87.438,87.379,87.379,256599997.0
2005-05-24 02:17:00,87.424,87.424,87.361,87.361,139199999.0
2005-05-24 02:18:00,87.399,87.435,87.383,87.383,250800002.0
2005-05-24 02:19:00,87.378,87.433,87.361,87.414,235799997.0
2005-05-24 02:20:00,87.408,87.434,87.389,87.417,230400002.0
2005-05-24 02:21:00,87.424,87.427,87.393,87.393,323999997.0
2005-05-24 02:22:00,87.4,87.435,87.388,87.435,275100000.0
2005-05-24 02:23:00,87.41,87.45,87.407,87.41,272099996.0
2005-05-24 02:24:00,87.43,87.441,87.409,87.413,271500001.0
2005-05-24 02:25:00,87.419,87.437,87.392,87.43,345000000.0
2005-05-24 02:26:00,87.411,87.428,87.388,87.406,287600000.0
2005-05-24 02:27:00,87.407,87.433,87.394,87.432,269099998.0
2005-05-24 02:28:00,87.427,87.429,87.375,87.399,274000000.0
2005-05-24 02:29:00,87.374,87.446,87.369,87.427,311499999.0
2005-05-24 02:30:00,87.418,87.446,87.396,87.428,201699999.0
2005-05-24 02:31:00,87.442,87.454,87.398,87.423,452000000.0
2005-05-24 02:32:00,87.386,87.433,87.379,87.409,286799997.0
2005-05-24 02:33:00,87.431,87.452,87.411,87.451,246600001.0
2005-05-24 02:34:00,87.399,87.46,87.399,87.433,230299999.0
2005-05-24 02:35:00,87.422,87.454,87.397,87.397,239499999.0
2005-05-24 02:36:00,87.412,87.439,87.395,87.411,169100003.0
2005-05-24 02:37:00,87.435,87.457,87.411,87.428,180100000.0
2005-05-24 02:38:00,87.42,87.457,87.411,87.443,296100002.0
2005-05-24 02:39:00,87.452,87.466,87.431,87.466,229299996.0
2005-05-24 02:40:00,87.455,87.463,87.417,87.446,329499998.0
2005-05-24 02:41:00,87.442,87.456,87.42,87.429,313600004.0
2005-05-24 02:42:00,87.429,87.461,87.411,87.445,311899999.0
2005-05-24 02:43:00,87.453,87.466,87.427,87.454,239599996.0
2005-05-24 02:44:00,87.431,87.471,87.424,87.47,285999998.0
2005-05-24 02:45:00,87.437,87.478,87.426,87.44,286000000.0
2005-05-24 02:46:00,87.442,87.464,87.412,87.422,282300000.0
2005-05-24 02:47:00,87.429,87.466,87.416,87.431,272400003.0
2005-05-24 02:48:00,87.435,87.474,87.428,87.44,229200001.0
2005-05-24 02:49:00,87.466,87.483,87.437,87.461,173800001.0
2005-05-24 02:50:00,87.448,87.49,87.438,87.445,246100000.0
2005-05-24 02:51:00,87.435,87.479,87.435,87.445,217699998.0
2005-05-24 02:52:00,87.444,87.475,87.434,87.444,170400000.0
2005-05-24 02:53:00,87.418,87.461,87.418,87.461,192299998.0
2005-05-24 02:54:00,87.464,87.483,87.446,87.446,225599997.0
2005-05-24 02:55:00,87.482,87.482,87.425,87.425,184400002.0
2005-05-24 02:56:00,87.453,87.456,87.422,87.428,265799999.0
2005-05-24 02:57:00,87.403,87.445,87.403,87.41,343900001.0
2005-05-24 02:58:00,87.435,87.456,87.407,87.436,183100003.0
2005-05-24 02:59:00,87.426,87.451,87.41,87.443,317899999.0
2005-05-24 03:00:00,87.45,87.453,87.409,87.41,224599999.0
2005-05-24 03:01:00,87.427,87.453,87.404,87.429,234799999.0
2005-05-24 03:02:00,87.447,87.455,87.397,87.405,156300000.0
2005-05-24 03:03:00,87.42,87.445,87.402,87.416,232499996.0
2005-05-24 03:04:00,87.442,87.449,87.415,87.426,149599999.0
2005-05-24 03:05:00,87.42,87.449,87.39,87.422,136199999.0
2005-05-24 03:06:00,87.442,87.449,87.404,87.426,281200002.0
2005-05-24 03:07:00,87.426,87.455,87.409,87.415,219400001.0
2005-05-24 03:08:00,87.436,87.45,87.412,87.448,239500002.0
2005-05-24 03:09:00,87.467,87.478,87.426,87.428,187399999.0
2005-05-24 03:10:00,87.403,87.476,87.401,87.45,251000000.0
2005-05-24 03:11:00,87.434,87.455,87.421,87.421,310600002.0
2005-05-24 03:12:00,87.404,87.46,87.404,87.455,223099999.0
2005-05-24 03:13:00,87.42,87.465,87.412,87.458,393900000.0
2005-05-24 03:14:00,87.45,87.463,87.413,87.428,253400001.0
2005-05-24 03:15:00,87.436,87.467,87.395,87.412,180000001.0
2005-05-24 03:16:00,87.429,87.464,87.411,87.423,202400002.0
2005-05-24 03:17:00,87.467,87.473,87.43,87.431,256800001.0
2005-05-24 03:18:00,87.416,87.452,87.406,87.436,171300000.0
2005-05-24 03:19:00,87.435,87.466,87.421,87.441,302700000.0
2005-05-24 03:20:00,87.436,87.459,87.409,87.423,249100000.0
2005-05-24 03:21:00,87.435,87.451,87.401,87.432,384400002.0
2005-05-24 03:22:00,87.444,87.444,87.397,87.401,223900003.0
2005-05-24 03:23:00,87.43,87.443,87.408,87.423,227099999.0
2005-05-24 03:24:00,87.411,87.453,87.404,87.453,187000000.0
2005-05-24 03:25:00,87.455,87.455,87.411,87.414,232700000.0
2005-05-24 03:26:00,87.421,87.442,87.413,87.427,169000000.0
2005-05-24 03:27:00,87.439,87.443,87.389,87.399,166700000.0
2005-05-24 03:28:00,87.4,87.431,87.392,87.396,229299995.0
2005-05-24 03:29:00,87.408,87.429,87.395,87.429,207300000.0
2005-05-24 03:30:00,87.431,87.439,87.403,87.417,251699997.0
2005-05-24 03:31:00,87.444,87.459,87.404,87.429,329600001.0
2005-05-24 03:32:00,87.421,87.44,87.402,87.438,218400001.0
2005-05-24 03:33:00,87.45,87.458,87.418,87.419,317899999.0
2005-05-24 03:34:00,87.411,87.433,87.399,87.424,175099999.0
2005-05-24 03:35:00,87.42,87.429,87.397,87.397,225499998.0
2005-05-24 03:36:00,87.385,87.416,87.378,87.411,294999999.0
2005-05-24 03:37:00,87.411,87.44,87.408,87.429,183600000.0
2005-05-24 03:38:00,87.417,87.441,87.398,87.422,291599996.0
2005-05-24 03:39:00,87.401,87.429,87.386,87.421,233699999.0
2005-05-24 03:40:00,87.405,87.434,87.383,87.401,154199999.0
2005-05-24 03:41:00,87.419,87.439,87.405,87.43,278799996.0
2005-05-24 03:42:00,87.41,87.43,87.39,87.407,240399999.0
2005-05-24 03:43:00,87.4,87.421,87.392,87.405,179599996.0
2005-05-24 03:44:00,87.383,87.408,87.35,87.377,232699996.0
2005-05-24 03:45:00,87.403,87.421,87.379,87.409,207099999.0
2005-05-24 03:46:00,87.399,87.413,87.379,87.379,280200000.0
2005-05-24 03:47:00,87.402,87.415,87.392,87.392,200799999.0
2005-05-24 03:48:00,87.39,87.42,87.368,87.393,339600004.0
2005-05-24 03:49:00,87.38,87.395,87.361,87.393,358299997.0
2005-05-24 03:50:00,87.405,87.422,87.371,87.402,275100000.0
2005-05-24 03:51:00,87.394,87.43,87.374,87.421,216000000.0
2005-05-24 03:52:00,87.427,87.427,87.379,87.408,258399998.0
2005-05-24 03:53:00,87.423,87.427,87.387,87.4,160899998.0
2005-05-24 03:54:00,87.404,87.426,87.395,87.402,320600001.0
2005-05-24 03:55:00,87.418,87.433,87.372,87.378,406799996.0
2005-05-24 03:56:00,87.389,87.402,87.377,87.399,248600002.0
2005-05-24 03:57:00,87.407,87.415,87.369,87.376,333699998.0
2005-05-24 03:58:00,87.42,87.426,87.37,87.37,346099999.0
2005-05-24 03:59:00,87.366,87.42,87.366,87.42,290899997.0
2005-05-24 04:00:00,87.398,87.417,87.381,87.392,236199999.0
2005-05-24 04:01:00,87.404,87.421,87.385,87.416,214699999.0
2005-05-24 04:02:00,87.378,87.443,87.37,87.443,146699999.0
2005-05-24 04:03:00,87.442,87.442,87.392,87.394,240599998.0
2005-05-24 04:04:00,87.417,87.429,87.394,87.394,220600004.0
2005-05-24 04:05:00,87.412,87.425,87.389,87.391,277100001.0
2005-05-24 04:06:00,87.387,87.421,87.384,87.404,240000000.0
2005-05-24 04:07:00,87.368,87.399,87.352,87.372,187099998.0
2005-05-24 04:08:00,87.381,87.429,87.363,87.429,266699999.0
2005-05-24 04:09:00,87.403,87.433,87.373,87.403,292599996.0
2005-05-24 04:10:00,87.38,87.419,87.377,87.416,197499996.0
2005-05-24 04:11:00,87.397,87.43,87.377,87.42,343200001.0
2005-05-24 04:12:00,87.417,87.417,87.387,87.393,161699997.0
2005-05-24 04:13:00,87.374,87.418,87.372,87.39,231199998.0
2005-05-24 04:14:00,87.379,87.401,87.366,87.379,294899997.0
2005-05-24 04:15:00,87.393,87.4,87.368,87.382,166399999.0
2005-05-24 04:16:00,87.377,87.406,87.375,87.402,209399999.0
2005-05-24 04:17:00,87.419,87.423,87.383,87.414,391300001.0
2005-05-24 04:18:00,87.414,87.445,87.383,87.395,118400001.0
2005-05-24 04:19:00,87.398,87.42,87.373,87.409,239200000.0
2005-05-24 04:20:00,87.39,87.413,87.367,87.375,345800000.0
2005-05-24 04:21:00,87.395,87.419,87.377,87.393,411500001.0
2005-05-24 04:22:00,87.407,87.422,87.392,87.401,317499993.0
2005-05-24 04:23:00,87.425,87.446,87.407,87.433,249499999.0
2005-05-24 04:24:00,87.42,87.441,87.398,87.41,198600000.0
2005-05-24 04:25:00,87.395,87.422,87.367,87.422,188199998.0
2005-05-24 04:26:00,87.403,87.422,87.384,87.403,208599998.0
2005-05-24 04:27:00,87.427,87.427,87.374,87.39,260499999.0
2005-05-24 04:28:00,87.403,87.419,87.38,87.401,244100000.0
2005-05-24 04:29:00,87.402,87.425,87.378,87.385,296500002.0
2005-05-24 04:30:00,87.411,87.422,87.387,87.399,214100000.0
2005-05-24 04:31:00,87.389,87.41,87.363,87.378,168099998.0
2005-05-24 04:32:00,87.392,87.398,87.343,87.366,232900002.0
2005-05-24 04:33:00,87.366,87.389,87.342,87.353,141499996.0
2005-05-24 04:34:00,87.366,87.391,87.351,87.371,185699998.0
2005-05-24 04:35:00,87.364,87.401,87.353,87.367,292799999.0
2005-05-24 04:36:00,87.368,87.397,87.353,87.357,197300003.0
2005-05-24 04:37:00,87.365,87.406,87.36,87.373,265000002.0
2005-05-24 04:38:00,87.356,87.395,87.355,87.391,292099997.0
2005-05-24 04:39:00,87.412,87.412,87.354,87.369,311400001.0
2005-05-24 04:40:00,87.382,87.403,87.349,87.349,433699996.0
2005-05-24 04:41:00,87.343,87.4,87.342,87.381,244199999.0
2005-05-24 04:42:00,87.37,87.41,87.37,87.391,243400001.0
2005-05-24 04:43:00,87.368,87.395,87.36,87.38,347000001.0
2005-05-24 04:44:00,87.396,87.396,87.353,87.353,98699998.0
2005-05-24 04:45:00,87.367,87.392,87.366,87.368,177099999.0
2005-05-24 04:46:00,87.366,87.399,87.353,87.375,277200000.0
2005-05-24 04:47:00,87.357,87.393,87.348,87.348,249599998.0
2005-05-24 04:48:00,87.385,87.385,87.332,87.346,167699998.0
2005-05-24 04:49:00,87.378,87.386,87.346,87.346,181699998.0
2005-05-24 04:50:00,87.355,87.386,87.342,87.368,199699998.0
2005-05-24 04:51:00,87.356,87.391,87.341,87.378,291799996.0
2005-05-24 04:52:00,87.372,87.381,87.341,87.342,378900006.0
2005-05-24 04:53:00,87.346,87.381,87.328,87.341,227099997.0
2005-05-24 04:54:00,87.333,87.37,87.326,87.365,232499997.0
2005-05-24 04:55:00,87.373,87.4,87.362,87.396,201000002.0
2005-05-24 04:56:00,87.363,87.396,87.335,87.374,231400003.0
2005-05-24 04:57:00,87.397,87.399,87.353,87.353,204299999.0
2005-05-24 04:58:00,87.351,87.376,87.332,87.373,247400000.0
2005-05-24 04:59:00,87.37,87.391,87.339,87.352,200999998.0
2005-05-24 05:00:00,87.372,87.38,87.337,87.348,211300000.0
2005-05-24 05:01:00,87.372,87.387,87.33,87.35,279100001.0
2005-05-24 05:02:00,87.33,87.384,87.33,87.38,345000008.0
2005-05-24 05:03:00,87.348,87.374,87.335,87.357,168099997.0
2005-05-24 05:04:00,87.361,87.391,87.356,87.384,177500001.0
2005-05-24 05:05:00,87.367,87.388,87.348,87.375,232699997.0
2005-05-24 05:06:00,87.371,87.378,87.344,87.347,263000003.0
2005-05-24 05:07:00,87.348,87.379,87.337,87.342,286999996.0
2005-05-24 05:08:00,87.401,87.402,87.347,87.365,241299998.0
2005-05-24 05:09:00,87.36,87.403,87.354,87.366,261100000.0
2005-05-24 05:10:00,87.367,87.386,87.335,87.335,401299998.0
2005-05-24 05:11:00,87.389,87.389,87.35,87.381,201300002.0
2005-05-24 05:12:00,87.375,87.412,87.365,87.379,352299999.0
2005-05-24 05:13:00,87.371,87.403,87.354,87.38,260799999.0
2005-05-24 05:14:00,87.36,87.389,87.351,87.37,186199999.0
2005-05-24 05:15:00,87.362,87.397,87.353,87.355,381600004.0
2005-05-24 05:16:00,87.382,87.411,87.379,87.386,247199999.0
2005-05-24 05:17:00,87.397,87.407,87.348,87.352,264100004.0
2005-05-24 05:18:00,87.341,87.384,87.333,87.348,349200001.0
2005-05-24 05:19:00,87.348,87.377,87.339,87.35,336399999.0
2005-05-24 05:20:00,87.344,87.382,87.335,87.34,194000001.0
2005-05-24 05:21:00,87.37,87.373,87.348,87.348,222399995.0
2005-05-24 05:22:00,87.348,87.379,87.342,87.344,243299997.0
2005-05-24 05:23:00,87.362,87.372,87.335,87.372,190900001.0
2005-05-24 05:24:00,87.347,87.39,87.341,87.367,184199998.0
2005-05-24 05:25:00,87.38,87.386,87.344,87.38,199099999.0
2005-05-24 05:26:00,87.402,87.404,87.346,87.346,144599997.0
2005-05-24 05:27:00,87.358,87.392,87.356,87.366,160099999.0
2005-05-24 05:28:00,87.351,87.403,87.351,87.397,181700001.0
2005-05-24 05:29:00,87.359,87.397,87.356,87.383,177000001.0
2005-05-24 05:30:00,87.375,87.402,87.364,87.389,278499998.0
2005-05-24 05:31:00,87.405,87.405,87.354,87.354,154499995.0
2005-05-24 05:32:00,87.367,87.386,87.356,87.362,263300001.0
2005-05-24 05:33:00,87.373,87.396,87.342,87.36,257200000.0
2005-05-24 05:34:00,87.371,87.396,87.353,87.358,327399997.0
2005-05-24 05:35:00,87.36,87.391,87.346,87.357,338900003.0
2005-05-24 05:36:00,87.357,87.391,87.354,87.369,145100000.0
2005-05-24 05:37:00,87.362,87.394,87.36,87.381,218299997.0
2005-05-24 05:38:00,87.368,87.41,87.347,87.389,253400000.0
2005-05-24 05:39:00,87.388,87.409,87.362,87.374,237699999.0
2005-05-24 05:40:00,87.381,87.399,87.354,87.399,231999998.0
2005-05-24 05:41:00,87.411,87.411,87.371,87.377,136999999.0
2005-05-24 05:42:00,87.376,87.398,87.336,87.337,255299995.0
2005-05-24 05:43:00,87.335,87.398,87.318,87.375,346799996.0
2005-05-24 05:44:00,87.372,87.391,87.348,87.354,157200000.0
2005-05-24 05:45:00,87.379,87.402,87.369,87.371,241700000.0
2005-05-24 05:46:00,87.39,87.403,87.357,87.357,278600003.0
2005-05-24 05:47:00,87.41,87.419,87.349,87.37,176199997.0
2005-05-24 05:48:00,87.366,87.41,87.363,87.385,270600000.0
2005-05-24 05:49:00,87.387,87.405,87.365,87.395,247099998.0
2005-05-24 05:50:00,87.398,87.432,87.369,87.391,100900001.0
2005-05-24 05:51:00,87.384,87.421,87.378,87.412,222400000.0
2005-05-24 05:52:00,87.361,87.396,87.361,87.396,175699998.0
2005-05-24 05:53:00,87.384,87.397,87.37,87.381,212599999.0
2005-05-24 05:54:00,87.358,87.39,87.34,87.365,273500000.0
2005-05-24 05:55:00,87.353,87.405,87.335,87.385,238299992.0
2005-05-24 05:56:00,87.369,87.388,87.355,87.365,296400003.0
2005-05-24 05:57:00,87.384,87.413,87.369,87.375,241499998.0
2005-05-24 05:58:00,87.358,87.404,87.358,87.4,174499998.0
2005-05-24 05:59:00,87.384,87.41,87.364,87.37,355100001.0
2005-05-24 06:00:00,87.365,87.401,87.347,87.365,227899995.0
2005-05-24 06:01:00,87.379,87.408,87.376,87.404,282000005.0
2005-05-24 06:02:00,87.384,87.419,87.378,87.41,170300000.0
2005-05-24 06:03:00,87.401,87.401,87.345,87.396,171900003.0
2005-05-24 06:04:00,87.402,87.421,87.381,87.396,272400003.0
2005-05-24 06:05:00,87.36,87.402,87.36,87.385,329400000.0
2005-05-24 06:06:00,87.392,87.399,87.369,87.385,390899998.0
2005-05-24 06:07:00,87.393,87.41,87.37,87.371,232199999.0
2005-05-24 06:08:00,87.397,87.399,87.36,87.369,244300004.0
2005-05-24 06:09:00,87.374,87.386,87.357,87.377,123799999.0
2005-05-24 06:10:00,87.358,87.397,87.358,87.383,259900002.0
2005-05-24 06:11:00,87.374,87.392,87.332,87.356,270799995.0
2005-05-24 06:12:00,87.342,87.383,87.33,87.346,305000003.0
2005-05-24 06:13:00,87.351,87.386,87.336,87.372,271199995.0
2005-05-24 06:14:00,87.361,87.407,87.36,87.381,127400000.0
2005-05-24 06:15:00,87.391,87.391,87.351,87.355,231600000.0
2005-05-24 06:16:00,87.392,87.396,87.356,87.358,271099999.0
2005-05-24 06:17:00,87.364,87.403,87.353,87.358,304299996.0
2005-05-24 06:18:00,87.379,87.385,87.348,87.365,248000001.0
2005-05-24 06:19:00,87.358,87.382,87.343,87.362,311599999.0
2005-05-24 06:20:00,87.372,87.387,87.347,87.387,193300002.0
2005-05-24 06:21:00,87.371,87.378,87.338,87.353,290099997.0
2005-05-24 06:22:00,87.384,87.39,87.338,87.338,155100000.0
2005-05-24 06:23:00,87.347,87.385,87.332,87.369,263700002.0
2005-05-24 06:24:00,87.382,87.394,87.352,87.362,238399999.0
2005-05-24 06:25:00,87.357,87.38,87.338,87.36,190999999.0
2005-05-24 06:26:00,87.345,87.377,87.341,87.347,129699999.0
2005-05-24 06:27:00,87.357,87.376,87.334,87.356,277199997.0
2005-05-24 06:28:00,87.366,87.384,87.309,87.326,122700000.0
2005-05-24 06:29:00,87.352,87.389,87.346,87.388,190399999.0
2005-05-24 06:30:00,87.367,87.389,87.352,87.374,201999998.0
2005-05-24 06:31:00,87.397,87.398,87.339,87.339,261599999.0
2005-05-24 06:32:00,87.348,87.376,87.332,87.353,234200002.0
2005-05-24 06:33:00,87.334,87.388,87.322,87.369,231999995.0
2005-05-24 06:34:00,87.343,87.372,87.326,87.337,251799998.0
2005-05-24 06:35:00,87.377,87.385,87.334,87.343,306700002.0
2005-05-24 06:36:00,87.345,87.38,87.344,87.363,214499999.0
2005-05-24 06:37:00,87.362,87.392,87.334,87.347,319800002.0
2005-05-24 06:38:00,87.368,87.375,87.306,87.306,279700001.0
2005-05-24 06:39:00,87.355,87.37,87.319,87.319,210600000.0
2005-05-24 06:40:00,87.362,87.369,87.335,87.347,189300001.0
2005-05-24 06:41:00,87.338,87.384,87.321,87.384,146299999.0
2005-05-24 06:42:00,87.356,87.378,87.315,87.335,221900003.0
2005-05-24 06:43:00,87.34,87.368,87.339,87.368,194000000.0
2005-05-24 06:44:00,87.335,87.369,87.313,87.345,235699998.0
2005-05-24 06:45:00,87.358,87.391,87.334,87.371,181700002.0
2005-05-24 06:46:00,87.375,87.381,87.338,87.352,205599998.0
2005-05-24 06:47:00,87.333,87.374,87.325,87.332,173300002.0
2005-05-24 06:48:00,87.389,87.403,87.332,87.358,310599997.0
2005-05-24 06:49:00,87.364,87.377,87.33,87.342,255100004.0
2005-05-24 06:50:00,87.355,87.38,87.343,87.365,332599999.0
2005-05-24 06:51:00,87.36,87.379,87.345,87.346,199799997.0
2005-05-24 06:52:00,87.346,87.378,87.328,87.373,188600000.0
2005-05-24 06:53:00,87.371,87.389,87.339,87.352,283999992.0
2005-05-24 06:54:00,87.352,87.385,87.352,87.373,116400000.0
2005-05-24 06:55:00,87.343,87.39,87.337,87.373,172699998.0
2005-05-24 06:56:00,87.371,87.388,87.337,87.348,360700002.0
2005-05-24 06:57:00,87.351,87.378,87.345,87.378,182199995.0
2005-05-24 06:58:00,87.368,87.385,87.335,87.372,313400000.0
2005-05-24 06:59:00,87.368,87.384,87.343,87.365,226700000.0
2005-05-24 07:00:00,87.34,87.381,87.324,87.341,225100002.0
2005-05-24 07:01:00,87.358,87.376,87.337,87.348,264099995.0
2005-05-24 07:02:00,87.352,87.37,87.323,87.366,208300002.0
2005-05-24 07:03:00,87.376,87.398,87.342,87.349,223999996.0
2005-05-24 07:04:00,87.345,87.383,87.331,87.365,165899999.0
2005-05-24 07:05:00,87.35,87.371,87.327,87.348,146200002.0
2005-05-24 07:06:00,87.316,87.356,87.316,87.33,281400000.0
2005-05-24 07:07:00,87.367,87.375,87.34,87.361,265100002.0
2005-05-24 07:08:00,87.335,87.369,87.331,87.365,209400001.0
2005-05-24 07:09:00,87.346,87.372,87.327,87.327,250600001.0
2005-05-24 07:10:00,87.324,87.343,87.304,87.315,222600001.0
2005-05-24 07:11:00,87.311,87.348,87.305,87.322,403400003.0
2005-05-24 07:12:00,87.326,87.353,87.316,87.345,227800005.0
2005-05-24 07:13:00,87.329,87.364,87.312,87.359,197300000.0
2005-05-24 07:14:00,87.328,87.353,87.321,87.35,321699996.0
2005-05-24 07:15:00,87.36,87.369,87.323,87.335,333800001.0
2005-05-24 07:16:00,87.294,87.36,87.294,87.36,303700004.0
2005-05-24 07:17:00,87.319,87.368,87.319,87.364,267999999.0
2005-05-24 07:18:00,87.351,87.362,87.316,87.32,164499999.0
2005-05-24 07:19:00,87.324,87.356,87.32,87.33,189500000.0
2005-05-24 07:20:00,87.342,87.355,87.32,87.32,238299995.0
2005-05-24 07:21:00,87.34,87.349,87.307,87.307,269300001.0
2005-05-24 07:22:00,87.32,87.367,87.315,87.362,196299999.0
2005-05-24 07:23:00,87.328,87.372,87.314,87.365,266200001.0
2005-05-24 07:24:00,87.348,87.37,87.32,87.37,132699999.0
2005-05-24 07:25:00,87.344,87.377,87.34,87.375,213899995.0
2005-05-24 07:26:00,87.352,87.363,87.322,87.336,150699997.0
2005-05-24 07:27:00,87.324,87.36,87.324,87.349,262900000.0
2005-05-24 07:28:00,87.309,87.341,87.309,87.325,275499999.0
2005-05-24 07:29:00,87.303,87.354,87.301,87.332,225199997.0
2005-05-24 07:30:00,87.332,87.349,87.305,87.321,174600000.0
2005-05-24 07:31:00,87.308,87.344,87.304,87.333,246400001.0
2005-05-24 07:32:00,87.348,87.353,87.317,87.334,162300001.0
2005-05-24 07:33:00,87.358,87.358,87.28,87.32,262300000.0
2005-05-24 07:34:00,87.337,87.357,87.299,87.299,304799998.0
2005-05-24 07:35:00,87.308,87.34,87.306,87.328,366699996.0
2005-05-24 07:36:00,87.33,87.349,87.313,87.325,214299997.0
2005-05-24 07:37:00,87.327,87.35,87.311,87.322,97600000.0
2005-05-24 07:38:00,87.301,87.346,87.301,87.346,201100001.0
2005-05-24 07:39:00,87.333,87.347,87.303,87.344,425599994.0
2005-05-24 07:40:00,87.324,87.365,87.318,87.348,320299997.0
2005-05-24 07:41:00,87.363,87.383,87.334,87.365,124299999.0
2005-05-24 07:42:00,87.328,87.369,87.318,87.337,238499998.0
2005-05-24 07:43:00,87.328,87.38,87.328,87.38,208099997.0
2005-05-24 07:44:00,87.367,87.38,87.336,87.361,78000000.0
2005-05-24 07:45:00,87.351,87.397,87.331,87.368,227600002.0
2005-05-24 07:46:00,87.344,87.375,87.324,87.375,140100001.0
2005-05-24 07:47:00,87.372,87.389,87.335,87.344,178000000.0
2005-05-24 07:48:00,87.351,87.365,87.33,87.358,296799996.0
2005-05-24 07:49:00,87.336,87.354,87.318,87.324,101399997.0
2005-05-24 07:50:00,87.334,87.361,87.304,87.322,154400000.0
2005-05-24 07:51:00,87.35,87.367,87.315,87.328,208800000.0
2005-05-24 07:52:00,87.315,87.365,87.315,87.353,257900004.0
2005-05-24 07:53:00,87.326,87.359,87.315,87.335,115499998.0
2005-05-24 07:54:00,87.336,87.358,87.311,87.348,178299999.0
2005-05-24 07:55:00,87.362,87.362,87.307,87.308,251099998.0
2005-05-24 07:56:00,87.329,87.359,87.309,87.341,203100001.0
2005-05-24 07:57:00,87.33,87.365,87.33,87.338,288899998.0
2005-05-24 07:58:00,87.355,87.396,87.341,87.376,154400001.0
2005-05-24 07:59:00,87.375,87.392,87.349,87.366,170500002.0
2005-05-24 08:00:00,87.39,87.407,87.361,87.383,301199999.0
2005-05-24 08:01:00,87.37,87.412,87.36,87.38,264599998.0
2005-05-24 08:02:00,87.378,87.404,87.36,87.371,286599995.0
2005-05-24 08:03:00,87.35,87.405,87.343,87.37,378100001.0
2005-05-24 08:04:00,87.393,87.416,87.379,87.387,127699998.0
2005-05-24 08:05:00,87.364,87.4,87.356,87.396,191300002.0
2005-05-24 08:06:00,87.374,87.393,87.345,87.352,285900000.0
2005-05-24 08:07:00,87.336,87.396,87.336,87.364,135300000.0
2005-05-24 08:08:00,87.381,87.417,87.38,87.406,231599999.0
2005-05-24 08:09:00,87.432,87.435,87.381,87.393,227200001.0
2005-05-24 08:10:00,87.366,87.415,87.357,87.377,263200001.0
2005-05-24 08:11:00,87.395,87.411,87.364,87.367,203799998.0
2005-05-24 08:12:00,87.382,87.41,87.375,87.401,234899999.0
2005-05-24 08:13:00,87.382,87.414,87.369,87.379,214700005.0
2005-05-24 08:14:00,87.377,87.4,87.354,87.37,263699997.0
2005-05-24 08:15:00,87.39,87.41,87.366,87.402,237199998.0
2005-05-24 08:16:00,87.421,87.434,87.391,87.391,194199995.0
2005-05-24 08:17:00,87.406,87.435,87.39,87.412,373999999.0
2005-05-24 08:18:00,87.417,87.443,87.407,87.421,178199997.0
2005-05-24 08:19:00,87.46,87.46,87.395,87.404,287099996.0
2005-05-24 08:20:00,87.441,87.46,87.42,87.425,354499996.0
2005-05-24 08:21:00,87.428,87.449,87.407,87.413,389500002.0
2005-05-24 08:22:00,87.428,87.454,87.416,87.432,190400002.0
2005-05-24 08:23:00,87.415,87.454,87.394,87.448,314400002.0
2005-05-24 08:24:00,87.421,87.457,87.413,87.441,242000002.0
2005-05-24 08:25:00,87.429,87.47,87.424,87.428,239400001.0
2005-05-24 08:26:00,87.462,87.464,87.421,87.421,175400000.0
2005-05-24 08:27:00,87.433,87.473,87.415,87.449,338200001.0
2005-05-24 08:28:00,87.477,87.489,87.445,87.458,247800001.0
2005-05-24 08:29:00,87.478,87.478,87.44,87.447,194600003.0
2005-05-24 08:30:00,87.441,87.479,87.438,87.462,361799997.0
2005-05-24 08:31:00,87.436,87.46,87.417,87.429,207399999.0
2005-05-24 08:32:00,87.418,87.457,87.386,87.409,282899998.0
2005-05-24 08:33:00,87.387,87.458,87.387,87.448,283800003.0
2005-05-24 08:34:00,87.409,87.441,87.399,87.438,233499997.0
2005-05-24 08:35:00,87.432,87.454,87.42,87.426,316199999.0
2005-05-24 08:36:00,87.426,87.456,87.409,87.419,212499996.0
2005-05-24 08:37:00,87.424,87.47,87.422,87.457,298499997.0
2005-05-24 08:38:00,87.441,87.474,87.427,87.467,281400000.0
2005-05-24 08:39:00,87.438,87.478,87.433,87.44,202899996.0
2005-05-24 08:40:00,87.434,87.451,87.42,87.437,157300000.0
2005-05-24 08:41:00,87.447,87.448,87.402,87.412,215299998.0
2005-05-24 08:42:00,87.435,87.442,87.4,87.405,215199995.0
2005-05-24 08:43:00,87.401,87.435,87.383,87.414,176500001.0
2005-05-24 08:44:00,87.412,87.439,87.382,87.396,201800001.0
2005-05-24 08:45:00,87.41,87.425,87.378,87.397,241000000.0
2005-05-24 08:46:00,87.412,87.431,87.367,87.367,210099997.0
2005-05-24 08:47:00,87.381,87.424,87.381,87.405,197399995.0
2005-05-24 08:48:00,87.394,87.43,87.377,87.4,204999999.0
2005-05-24 08:49:00,87.385,87.432,87.384,87.432,203600000.0
2005-05-24 08:50:00,87.407,87.436,87.389,87.41,255800002.0
2005-05-24 08:51:00,87.404,87.44,87.395,87.432,210100001.0
2005-05-24 08:52:00,87.446,87.446,87.408,87.433,168999997.0
2005-05-24 08:53:00,87.407,87.44,87.397,87.424,257599999.0
2005-05-24 08:54:00,87.427,87.445,87.395,87.431,232499995.0
2005-05-24 08:55:00,87.413,87.445,87.405,87.413,275699998.0
2005-05-24 08:56:00,87.41,87.442,87.403,87.403,250600000.0
2005-05-24 08:57:00,87.408,87.446,87.406,87.429,282300001.0
2005-05-24 08:58:00,87.426,87.449,87.403,87.423,163000000.0
2005-05-24 08:59:00,87.423,87.461,87.404,87.404,314099999.0
2005-05-24 09:00:00,87.422,87.442,87.404,87.428,273499996.0
2005-05-24 09:01:00,87.422,87.454,87.419,87.441,369400002.0
2005-05-24 09:02:00,87.428,87.43,87.398,87.404,236099998.0
2005-05-24 09:03:00,87.418,87.433,87.388,87.398,167899999.0
2005-05-24 09:04:00,87.372,87.425,87.369,87.389,218999998.0
2005-05-24 09:05:00,87.39,87.423,87.375,87.408,182400001.0
2005-05-24 09:06:00,87.4,87.435,87.365,87.396,203599998.0
2005-05-24 09:07:00,87.397,87.433,87.368,87.397,221199997.0
2005-05-24 09:08:00,87.368,87.411,87.348,87.372,238699999.0
2005-05-24 09:09:00,87.384,87.404,87.365,87.365,214999998.0
2005-05-24 09:10:00,87.381,87.4,87.358,87.373,183799999.0
2005-05-24 09:11:00,87.38,87.4,87.361,87.371,300899998.0
2005-05-24 09:12:00,87.365,87.404,87.36,87.404,283799999.0
2005-05-24 09:13:00,87.338,87.389,87.332,87.389,182600000.0
2005-05-24 09:14:00,87.396,87.403,87.348,87.355,166700002.0
2005-05-24 09:15:00,87.352,87.403,87.351,87.368,393400003.0
2005-05-24 09:16:00,87.371,87.398,87.357,87.36,233100001.0
2005-05-24 09:17:00,87.368,87.38,87.342,87.352,202600001.0
2005-05-24 09:18:00,87.365,87.425,87.36,87.412,264799998.0
2005-05-24 09:19:00,87.384,87.423,87.364,87.375,320499999.0
2005-05-24 09:20:00,87.392,87.407,87.36,87.391,323400003.0
2005-05-24 09:21:00,87.383,87.42,87.368,87.383,173800002.0
2005-05-24 09:22:00,87.365,87.422,87.365,87.414,306099995.0
2005-05-24 09:23:00,87.412,87.419,87.381,87.394,272099999.0
2005-05-24 09:24:00,87.402,87.421,87.38,87.38,217899999.0
2005-05-24 09:25:00,87.423,87.423,87.349,87.366,362400001.0
2005-05-24 09:26:00,87.368,87.406,87.368,87.406,123600001.0
2005-05-24 09:27:00,87.384,87.395,87.344,87.365,229999999.0
2005-05-24 09:28:00,87.371,87.397,87.353,87.372,296199997.0
2005-05-24 09:29:00,87.384,87.417,87.377,87.392,297399998.0
2005-05-24 09:30:00,87.413,87.413,87.357,87.364,169900002.0
2005-05-24 09:31:00,87.412,87.42,87.384,87.401,329800003.0
2005-05-24 09:32:00,87.381,87.438,87.381,87.438,249600006.0
2005-05-24 09:33:00,87.428,87.448,87.412,87.429,134199997.0
2005-05-24 09:34:00,87.429,87.448,87.413,87.421,139500000.0
2005-05-24 09:35:00,87.41,87.453,87.41,87.433,262400002.0
2005-05-24 09:36:00,87.445,87.46,87.406,87.436,264199997.0
2005-05-24 09:37:00,87.433,87.466,87.413,87.425,230900003.0
2005-05-24 09:38:00,87.45,87.468,87.423,87.438,340300002.0
2005-05-24 09:39:00,87.418,87.448,87.407,87.444,216099997.0
2005-05-24 09:40:00,87.413,87.431,87.391,87.407,282699998.0
2005-05-24 09:41:00,87.403,87.445,87.386,87.421,238600002.0
2005-05-24 09:42:00,87.418,87.454,87.389,87.438,198399997.0
2005-05-24 09:43:00,87.382,87.444,87.382,87.424,213699997.0
2005-05-24 09:44:00,87.423,87.453,87.407,87.417,255199997.0
2005-05-24 09:45:00,87.445,87.465,87.428,87.446,248299998.0
2005-05-24 09:46:00,87.423,87.461,87.409,87.428,196200000.0
2005-05-24 09:47:00,87.47,87.482,87.433,87.436,172000001.0
2005-05-24 09:48:00,87.464,87.475,87.425,87.435,261500002.0
2005-05-24 09:49:00,87.423,87.443,87.402,87.414,172600000.0
2005-05-24 09:50:00,87.411,87.444,87.409,87.442,211300003.0
2005-05-24 09:51:00,87.427,87.446,87.418,87.442,273199997.0
2005-05-24 09:52:00,87.415,87.455,87.393,87.45,366300001.0
2005-05-24 09:53:00,87.443,87.478,87.436,87.456,272699997.0
2005-05-24 09:54:00,87.465,87.465,87.401,87.401,192200000.0
2005-05-24 09:55:00,87.413,87.463,87.413,87.449,247899997.0
2005-05-24 09:56:00,87.428,87.467,87.426,87.455,254899999.0
2005-05-24 09:57:00,87.436,87.478,87.43,87.475,511500002.0
2005-05-24 09:58:00,87.448,87.498,87.436,87.466,301399997.0
2005-05-24 09:59:00,87.505,87.514,87.476,87.477,231999998.0
2005-05-24 10:00:00,87.456,87.502,87.446,87.474,241299996.0
2005-05-24 10:01:00,87.483,87.507,87.451,87.451,183800001.0
2005-05-24 10:02:00,87.507,87.526,87.474,87.474,277699996.0
2005-05-24 10:03:00,87.475,87.51,87.472,87.491,332800002.0
2005-05-24 10:04:00,87.476,87.513,87.459,87.467,318499994.0
2005-05-24 10:05:00,87.458,87.488,87.445,87.457,257599999.0
2005-05-24 10:06:00,87.476,87.499,87.458,87.467,271799998.0
2005-05-24 10:07:00,87.467,87.487,87.44,87.482,279099999.0
2005-05-24 10:08:00,87.442,87.474,87.423,87.438,169999998.0
2005-05-24 10:09:00,87.478,87.478,87.426,87.442,169699996.0
2005-05-24 10:10:00,87.441,87.471,87.439,87.45,180099999.0
2005-05-24 10:11:00,87.432,87.457,87.411,87.429,240299998.0
2005-05-24 10:12:00,87.442,87.45,87.418,87.422,188699999.0
2005-05-24 10:13:00,87.436,87.448,87.408,87.424,227099998.0
2005-05-24 10:14:00,87.465,87.479,87.426,87.466,248600000.0
2005-05-24 10:15:00,87.46,87.463,87.43,87.431,218200001.0
2005-05-24 10:16:00,87.427,87.459,87.405,87.43,180100001.0
2005-05-24 10:17:00,87.45,87.467,87.42,87.447,158000000.0
2005-05-24 10:18:00,87.434,87.445,87.402,87.402,268699998.0
2005-05-24 10:19:00,87.464,87.472,87.417,87.418,177899999.0
2005-05-24 10:20:00,87.437,87.471,87.402,87.456,244799997.0
2005-05-24 10:21:00,87.477,87.477,87.429,87.44,376999997.0
2005-05-24 10:22:00,87.439,87.464,87.43,87.436,410600001.0
2005-05-24 10:23:00,87.472,87.492,87.44,87.451,376200002.0
2005-05-24 10:24:00,87.445,87.481,87.436,87.451,302500000.0
2005-05-24 10:25:00,87.445,87.479,87.445,87.46,294299995.0
2005-05-24 10:26:00,87.467,87.503,87.461,87.478,162200000.0
2005-05-24 10:27:00,87.474,87.501,87.459,87.472,249300002.0
2005-05-24 10:28:00,87.502,87.525,87.486,87.52,220699998.0
2005-05-24 10:29:00,87.502,87.53,87.499,87.52,296200002.0
2005-05-24 10:30:00,87.515,87.525,87.488,87.488,138099998.0
2005-05-24 10:31:00,87.511,87.532,87.472,87.49,324599996.0
2005-05-24 10:32:00,87.456,87.504,87.456,87.493,197900002.0
2005-05-24 10:33:00,87.475,87.512,87.472,87.481,163999999.0
2005-05-24 10:34:00,87.463,87.492,87.448,87.47,217800001.0
2005-05-24 10:35:00,87.463,87.49,87.448,87.45,253799997.0
2005-05-24 10:36:00,87.482,87.495,87.453,87.463,292899998.0
2005-05-24 10:37:00,87.452,87.495,87.445,87.476,345999992.0
2005-05-24 10:38:00,87.443,87.481,87.443,87.472,180000004.0
2005-05-24 10:39:00,87.431,87.467,87.41,87.44,355799995.0
2005-05-24 10:40:00,87.406,87.446,87.395,87.42,271200001.0
2005-05-24 10:41:00,87.441,87.455,87.406,87.406,232000004.0
2005-05-24 10:42:00,87.43,87.466,87.422,87.46,245599996.0
2005-05-24 10:43:00,87.427,87.458,87.417,87.452,205800002.0
2005-05-24 10:44:00,87.457,87.472,87.42,87.438,300099997.0
2005-05-24 10:45:00,87.438,87.459,87.414,87.429,323499995.0
2005-05-24 10:46:00,87.429,87.47,87.414,87.426,288600003.0
2005-05-24 10:47:00,87.428,87.456,87.417,87.456,200700000.0
2005-05-24 10:48:00,87.457,87.458,87.421,87.432,330399996.0
2005-05-24 10:49:00,87.477,87.477,87.415,87.43,190599997.0
2005-05-24 10:50:00,87.449,87.49,87.435,87.472,295799999.0
2005-05-24 10:51:00,87.463,87.497,87.446,87.479,167900000.0
2005-05-24 10:52:00,87.475,87.476,87.442,87.442,318800001.0
2005-05-24 10:53:00,87.469,87.477,87.436,87.441,179900000.0
2005-05-24 10:54:00,87.449,87.478,87.414,87.458,253099999.0
2005-05-24 10:55:00,87.452,87.474,87.432,87.473,196400000.0
2005-05-24 10:56:00,87.425,87.477,87.425,87.46,165000001.0
2005-05-24 10:57:00,87.43,87.456,87.425,87.437,209699996.0
2005-05-24 10:58:00,87.43,87.468,87.416,87.428,366599997.0
2005-05-24 10:59:00,87.419,87.464,87.419,87.45,232999998.0
2005-05-24 11:00:00,87.427,87.474,87.407,87.427,347299999.0
2005-05-24 11:01:00,87.432,87.457,87.409,87.452,270799999.0
2005-05-24 11:02:00,87.433,87.461,87.409,87.431,302700003.0
2005-05-24 11:03:00,87.433,87.457,87.406,87.439,263999997.0
2005-05-24 11:04:00,87.434,87.455,87.403,87.419,148300000.0
2005-05-24 11:05:00,87.435,87.476,87.435,87.451,246199998.0
2005-05-24 11:06:00,87.462,87.498,87.457,87.473,121999998.0
2005-05-24 11:07:00,87.471,87.5,87.455,87.48,287699996.0
2005-05-24 11:08:00,87.489,87.499,87.465,87.482,263499994.0
2005-05-24 11:09:00,87.484,87.52,87.467,87.475,251900000.0
2005-05-24 11:10:00,87.448,87.495,87.44,87.443,180300000.0
2005-05-24 11:11:00,87.449,87.462,87.419,87.432,368700004.0
2005-05-24 11:12:00,87.42,87.435,87.379,87.4,334300004.0
2005-05-24 11:13:00,87.437,87.443,87.395,87.412,222300000.0
2005-05-24 11:14:00,87.389,87.404,87.358,87.4,389599998.0
2005-05-24 11:15:00,87.383,87.407,87.356,87.392,420999996.0
2005-05-24 11:16:00,87.387,87.418,87.37,87.403,203000001.0
2005-05-24 11:17:00,87.385,87.429,87.365,87.41,142399997.0
2005-05-24 11:18:00,87.38,87.43,87.38,87.43,356299994.0
2005-05-24 11:19:00,87.42,87.471,87.398,87.424,174399999.0
2005-05-24 11:20:00,87.412,87.416,87.382,87.389,331400002.0
2005-05-24 11:21:00,87.409,87.417,87.364,87.371,171799996.0
2005-05-24 11:22:00,87.387,87.434,87.383,87.432,166799999.0
2005-05-24 11:23:00,87.42,87.436,87.385,87.394,296200004.0
2005-05-24 11:24:00,87.393,87.413,87.369,87.377,223699999.0
2005-05-24 11:25:00,87.417,87.43,87.397,87.412,255299996.0
2005-05-24 11:26:00,87.403,87.424,87.354,87.354,245800003.0
2005-05-24 11:27:00,87.379,87.39,87.341,87.343,214199997.0
2005-05-24 11:28:00,87.367,87.396,87.357,87.362,400600000.0
2005-05-24 11:29:00,87.353,87.405,87.353,87.383,226700003.0
2005-05-24 11:30:00,87.37,87.387,87.348,87.372,239700000.0
2005-05-24 11:31:00,87.396,87.417,87.365,87.386,308799999.0
2005-05-24 11:32:00,87.413,87.419,87.363,87.369,238899999.0
2005-05-24 11:33:00,87.404,87.411,87.332,87.332,192600001.0
2005-05-24 11:34:00,87.362,87.424,87.349,87.386,182899998.0
2005-05-24 11:35:00,87.402,87.418,87.374,87.402,153999996.0
2005-05-24 11:36:00,87.397,87.424,87.388,87.423,243599997.0
2005-05-24 11:37:00,87.433,87.442,87.407,87.413,189100001.0
2005-05-24 11:38:00,87.399,87.432,87.395,87.432,231200000.0
2005-05-24 11:39:00,87.415,87.433,87.388,87.42,210799998.0
2005-05-24 11:40:00,87.391,87.433,87.38,87.392,307899996.0
2005-05-24 11:41:00,87.409,87.417,87.373,87.373,253399996.0
2005-05-24 11:42:00,87.387,87.412,87.363,87.38,207800001.0
2005-05-24 11:43:00,87.372,87.416,87.368,87.396,203500002.0
2005-05-24 11:44:00,87.368,87.405,87.357,87.389,271200003.0
2005-05-24 11:45:00,87.415,87.431,87.384,87.387,271399998.0
2005-05-24 11:46:00,87.39,87.417,87.368,87.403,213400003.0
2005-05-24 11:47:00,87.393,87.457,87.38,87.417,192199996.0
2005-05-24 11:48:00,87.396,87.422,87.375,87.38,171899998.0
2005-05-24 11:49:00,87.384,87.421,87.384,87.409,320100000.0
2005-05-24 11:50:00,87.405,87.435,87.391,87.407,192999999.0
2005-05-24 11:51:00,87.388,87.448,87.371,87.43,271899993.0
2005-05-24 11:52:00,87.407,87.468,87.384,87.432,363700001.0
2005-05-24 11:53:00,87.426,87.433,87.39,87.416,286599997.0
2005-05-24 11:54:00,87.402,87.414,87.352,87.352,201399999.0
2005-05-24 11:55:00,87.379,87.42,87.371,87.371,168799995.0
2005-05-24 11:56:00,87.403,87.423,87.356,87.359,263700001.0
2005-05-24 11:57:00,87.35,87.407,87.345,87.405,303800002.0
2005-05-24 11:58:00,87.364,87.407,87.341,87.347,218100004.0
2005-05-24 11:59:00,87.346,87.384,87.318,87.327,258999998.0
2005-05-24 12:00:00,87.321,87.364,87.305,87.355,295199995.0
2005-05-24 12:01:00,87.344,87.371,87.328,87.342,268899994.0
2005-05-24 12:02:00,87.335,87.363,87.293,87.347,245399998.0
2005-05-24 12:03:00,87.348,87.378,87.327,87.361,210099997.0
2005-05-24 12:04:00,87.351,87.365,87.331,87.342,275199999.0
2005-05-24 12:05:00,87.35,87.373,87.286,87.286,124399998.0
2005-05-24 12:06:00,87.313,87.329,87.297,87.306,287999998.0
2005-05-24 12:07:00,87.336,87.345,87.307,87.309,412999998.0
2005-05-24 12:08:00,87.348,87.354,87.318,87.321,232000001.0
2005-05-24 12:09:00,87.325,87.34,87.303,87.315,284200002.0
2005-05-24 12:10:00,87.305,87.33,87.258,87.301,264499998.0
2005-05-24 12:11:00,87.327,87.346,87.312,87.318,233899998.0
2005-05-24 12:12:00,87.308,87.37,87.296,87.333,276000002.0
2005-05-24 12:13:00,87.368,87.393,87.345,87.357,363000000.0
2005-05-24 12:14:00,87.39,87.4,87.343,87.356,327799999.0
2005-05-24 12:15:00,87.354,87.383,87.323,87.332,191000001.0
2005-05-24 12:16:00,87.31,87.369,87.31,87.36,257399999.0
2005-05-24 12:17:00,87.357,87.38,87.329,87.341,333200000.0
2005-05-24 12:18:00,87.341,87.378,87.336,87.341,172000000.0
2005-05-24 12:19:00,87.371,87.398,87.363,87.381,226900000.0
2005-05-24 12:20:00,87.37,87.373,87.347,87.359,224000003.0
2005-05-24 12:21:00,87.352,87.375,87.327,87.347,261699998.0
2005-05-24 12:22:00,87.366,87.428,87.353,87.363,285299999.0
2005-05-24 12:23:00,87.34,87.391,87.26,87.386,182299999.0
2005-05-24 12:24:00,87.343,87.394,87.341,87.368,263199998.0
2005-05-24 12:25:00,87.337,87.435,87.337,87.435,171399999.0
2005-05-24 12:26:00,87.438,87.451,87.411,87.416,223000003.0
2005-05-24 12:27:00,87.406,87.438,87.406,87.438,328099996.0
2005-05-24 12:28:00,87.4,87.45,87.397,87.412,161500000.0
2005-05-24 12:29:00,87.408,87.442,87.401,87.442,334900002.0
2005-05-24 12:30:00,87.389,87.438,87.381,87.403,168700000.0
2005-05-24 12:31:00,87.423,87.427,87.383,87.403,355699998.0
2005-05-24 12:32:00,87.385,87.411,87.368,87.382,229499998.0
2005-05-24 12:33:00,87.368,87.395,87.345,87.391,335300000.0
2005-05-24 12:34:00,87.368,87.381,87.344,87.344,207199995.0
2005-05-24 12:35:00,87.37,87.373,87.329,87.336,270499998.0
2005-05-24 12:36:00,87.322,87.345,87.314,87.329,301499995.0
2005-05-24 12:37:00,87.328,87.372,87.327,87.357,292100000.0
2005-05-24 12:38:00,87.37,87.37,87.291,87.344,286899999.0
2005-05-24 12:39:00,87.363,87.41,87.349,87.41,254099994.0
2005-05-24 12:40:00,87.384,87.394,87.347,87.355,234799998.0
2005-05-24 12:41:00,87.358,87.4,87.343,87.379,225699998.0
2005-05-24 12:42:00,87.373,87.398,87.348,87.371,246000002.0
2005-05-24 12:43:00,87.336,87.375,87.324,87.375,90099999.0
2005-05-24 12:44:00,87.354,87.371,87.325,87.353,268999996.0
2005-05-24 12:45:00,87.323,87.369,87.304,87.33,184099999.0
2005-05-24 12:46:00,87.364,87.393,87.352,87.376,224300001.0
2005-05-24 12:47:00,87.349,87.403,87.349,87.397,258900001.0
2005-05-24 12:48:00,87.369,87.391,87.365,87.385,263200001.0
2005-05-24 12:49:00,87.375,87.401,87.357,87.357,348500000.0
2005-05-24 12:50:00,87.396,87.412,87.361,87.399,259499998.0
2005-05-24 12:51:00,87.383,87.432,87.374,87.414,216399998.0
2005-05-24 12:52:00,87.392,87.424,87.384,87.424,154600001.0
2005-05-24 12:53:00,87.397,87.411,87.343,87.343,245600002.0
2005-05-24 12:54:00,87.357,87.423,87.357,87.423,251500000.0
2005-05-24 12:55:00,87.385,87.442,87.381,87.406,97100000.0
2005-05-24 12:56:00,87.461,87.461,87.39,87.401,129700001.0
2005-05-24 12:57:00,87.422,87.433,87.381,87.384,257300000.0
2005-05-24 12:58:00,87.412,87.42,87.376,87.376,209099998.0
2005-05-24 12:59:00,87.404,87.427,87.355,87.355,290099999.0
2005-05-24 13:00:00,87.401,87.426,87.379,87.387,355600003.0
2005-05-24 13:01:00,87.404,87.404,87.37,87.374,122799998.0
2005-05-24 13:02:00,87.391,87.399,87.361,87.37,252799998.0
2005-05-24 13:03:00,87.365,87.393,87.349,87.354,296099997.0
2005-05-24 13:04:00,87.392,87.399,87.355,87.357,252199994.0
2005-05-24 13:05:00,87.376,87.404,87.359,87.397,245700000.0
2005-05-24 13:06:00,87.331,87.398,87.331,87.375,254400000.0
2005-05-24 13:07:00,87.365,87.392,87.343,87.343,341100000.0
2005-05-24 13:08:00,87.364,87.406,87.364,87.395,170299999.0
2005-05-24 13:09:00,87.373,87.409,87.361,87.395,221400000.0
2005-05-24 13:10:00,87.393,87.418,87.374,87.396,366600004.0
2005-05-24 13:11:00,87.403,87.43,87.378,87.396,386599999.0
2005-05-24 13:12:00,87.422,87.432,87.39,87.399,249000000.0
2005-05-24 13:13:00,87.418,87.441,87.402,87.408,179299997.0
2005-05-24 13:14:00,87.421,87.445,87.414,87.427,297900000.0
2005-05-24 13:15:00,87.426,87.446,87.401,87.401,201099999.0
2005-05-24 13:16:00,87.412,87.438,87.4,87.427,291599998.0
2005-05-24 13:17:00,87.412,87.435,87.371,87.413,346599996.0
2005-05-24 13:18:00,87.422,87.431,87.326,87.402,224999998.0
2005-05-24 13:19:00,87.4,87.434,87.4,87.427,224000001.0
2005-05-24 13:20:00,87.427,87.431,87.392,87.417,184600000.0
2005-05-24 13:21:00,87.408,87.429,87.382,87.392,133799998.0
2005-05-24 13:22:00,87.429,87.439,87.403,87.415,278399997.0
2005-05-24 13:23:00,87.42,87.449,87.398,87.431,177499997.0
2005-05-24 13:24:00,87.379,87.43,87.368,87.378,311800001.0
2005-05-24 13:25:00,87.401,87.445,87.386,87.418,240899998.0
2005-05-24 13:26:00,87.434,87.451,87.419,87.44,218199999.0
2005-05-24 13:27:00,87.41,87.453,87.399,87.422,295400003.0
2005-05-24 13:28:00,87.422,87.433,87.399,87.409,132500001.0
2005-05-24 13:29:00,87.442,87.442,87.305,87.331,161799999.0
2005-05-24 13:30:00,87.424,87.44,87.403,87.415,166400000.0
2005-05-24 13:31:00,87.425,87.448,87.407,87.427,195000000.0
2005-05-24 13:32:00,87.442,87.449,87.422,87.428,228399999.0
2005-05-24 13:33:00,87.433,87.492,87.427,87.486,183000003.0
2005-05-24 13:34:00,87.493,87.517,87.46,87.48,191299997.0
2005-05-24 13:35:00,87.472,87.505,87.465,87.485,335699998.0
2005-05-24 13:36:00,87.494,87.511,87.472,87.481,347399998.0
2005-05-24 13:37:00,87.493,87.529,87.482,87.492,213799999.0
2005-05-24 13:38:00,87.486,87.504,87.459,87.459,248500000.0
2005-05-24 13:39:00,87.507,87.509,87.466,87.483,207800002.0
2005-05-24 13:40:00,87.489,87.509,87.473,87.499,179500000.0
2005-05-24 13:41:00,87.507,87.521,87.484,87.49,237899999.0
2005-05-24 13:42:00,87.511,87.542,87.498,87.512,244399998.0
2005-05-24 13:43:00,87.533,87.566,87.527,87.565,271900000.0
2005-05-24 13:44:00,87.524,87.556,87.517,87.528,347900001.0
2005-05-24 13:45:00,87.545,87.56,87.51,87.51,302299997.0
2005-05-24 13:46:00,87.528,87.549,87.512,87.52,200099999.0
2005-05-24 13:47:00,87.521,87.535,87.474,87.507,337599999.0
2005-05-24 13:48:00,87.509,87.514,87.471,87.498,238799997.0
2005-05-24 13:49:00,87.48,87.528,87.461,87.497,184199998.0
2005-05-24 13:50:00,87.494,87.515,87.469,87.508,327099999.0
2005-05-24 13:51:00,87.508,87.525,87.486,87.524,249600000.0
2005-05-24 13:52:00,87.507,87.537,87.491,87.5,330499999.0
2005-05-24 13:53:00,87.493,87.53,87.457,87.502,301199996.0
2005-05-24 13:54:00,87.501,87.541,87.498,87.522,312099999.0
2005-05-24 13:55:00,87.509,87.545,87.5,87.519,219799999.0
2005-05-24 13:56:00,87.515,87.546,87.507,87.525,227200001.0
2005-05-24 13:57:00,87.516,87.54,87.505,87.52,111500000.0
2005-05-24 13:58:00,87.503,87.548,87.503,87.54,229300001.0
2005-05-24 13:59:00,87.533,87.556,87.513,87.551,229899999.0
2005-05-24 14:00:00,87.546,87.559,87.511,87.543,246699998.0
2005-05-24 14:01:00,87.526,87.555,87.52,87.537,191600000.0
2005-05-24 14:02:00,87.508,87.564,87.508,87.545,199100000.0
2005-05-24 14:03:00,87.545,87.545,87.506,87.508,226199996.0
2005-05-24 14:04:00,87.493,87.546,87.487,87.538,467599995.0
2005-05-24 14:05:00,87.549,87.549,87.497,87.533,243200002.0
2005-05-24 14:06:00,87.527,87.538,87.494,87.501,221000003.0
2005-05-24 14:07:00,87.512,87.534,87.507,87.532,176299998.0
2005-05-24 14:08:00,87.501,87.54,87.489,87.54,258500002.0
2005-05-24 14:09:00,87.502,87.559,87.41,87.513,240100000.0
2005-05-24 14:10:00,87.531,87.555,87.501,87.55,316900001.0
2005-05-24 14:11:00,87.565,87.568,87.516,87.516,179500000.0
2005-05-24 14:12:00,87.512,87.536,87.489,87.498,178700002.0
2005-05-24 14:13:00,87.493,87.511,87.466,87.477,207200002.0
2005-05-24 14:14:00,87.503,87.522,87.479,87.506,177199999.0
2005-05-24 14:15:00,87.514,87.518,87.477,87.491,187799999.0
2005-05-24 14:16:00,87.497,87.529,87.488,87.498,220400004.0
2005-05-24 14:17:00,87.518,87.538,87.476,87.493,319199998.0
2005-05-24 14:18:00,87.511,87.528,87.486,87.495,233500000.0
2005-05-24 14:19:00,87.494,87.544,87.47,87.535,287100003.0
2005-05-24 14:20:00,87.527,87.535,87.479,87.49,244600003.0
2005-05-24 14:21:00,87.53,87.536,87.503,87.522,167200000.0
2005-05-24 14:22:00,87.523,87.547,87.491,87.493,267399996.0
2005-05-24 14:23:00,87.488,87.564,87.481,87.537,313700003.0
2005-05-24 14:24:00,87.552,87.563,87.514,87.537,199500002.0
2005-05-24 14:25:00,87.505,87.567,87.497,87.567,319699998.0
2005-05-24 14:26:00,87.525,87.547,87.518,87.537,180600002.0
2005-05-24 14:27:00,87.524,87.556,87.516,87.537,241699999.0
2005-05-24 14:28:00,87.512,87.55,87.479,87.536,277599997.0
2005-05-24 14:29:00,87.538,87.554,87.503,87.511,325000000.0
2005-05-24 14:30:00,87.538,87.559,87.504,87.524,249500000.0
2005-05-24 14:31:00,87.499,87.543,87.476,87.525,322700000.0
2005-05-24 14:32:00,87.508,87.587,87.507,87.562,178900001.0
2005-05-24 14:33:00,87.553,87.616,87.553,87.615,168000001.0
2005-05-24 14:34:00,87.582,87.645,87.582,87.627,234699999.0
2005-05-24 14:35:00,87.618,87.624,87.585,87.622,222799999.0
2005-05-24 14:36:00,87.597,87.615,87.565,87.567,174399998.0
2005-05-24 14:37:00,87.595,87.602,87.561,87.581,169999998.0
2005-05-24 14:38:00,87.566,87.612,87.561,87.566,291300001.0
2005-05-24 14:39:00,87.594,87.606,87.567,87.571,152200002.0
2005-05-24 14:40:00,87.575,87.609,87.574,87.585,438200004.0
2005-05-24 14:41:00,87.583,87.611,87.579,87.584,190800002.0
2005-05-24 14:42:00,87.58,87.627,87.576,87.582,380100001.0
2005-05-24 14:43:00,87.594,87.615,87.561,87.575,198199999.0
2005-05-24 14:44:00,87.602,87.607,87.57,87.581,246600002.0
2005-05-24 14:45:00,87.557,87.591,87.552,87.584,233799999.0
2005-05-24 14:46:00,87.563,87.595,87.543,87.58,262199999.0
2005-05-24 14:47:00,87.568,87.589,87.545,87.562,201399999.0
2005-05-24 14:48:00,87.587,87.601,87.554,87.589,409000002.0
2005-05-24 14:49:00,87.561,87.599,87.548,87.559,272099999.0
2005-05-24 14:50:00,87.549,87.571,87.526,87.534,359200000.0
2005-05-24 14:51:00,87.538,87.557,87.51,87.51,261699998.0
2005-05-24 14:52:00,87.533,87.562,87.516,87.552,192999998.0
2005-05-24 14:53:00,87.522,87.573,87.522,87.552,238600001.0
2005-05-24 14:54:00,87.536,87.566,87.516,87.551,143700001.0
2005-05-24 14:55:00,87.567,87.574,87.528,87.538,399900000.0
2005-05-24 14:56:00,87.528,87.573,87.528,87.552,251199998.0
2005-05-24 14:57:00,87.567,87.582,87.526,87.555,362399999.0
2005-05-24 14:58:00,87.526,87.556,87.5,87.503,198899999.0
2005-05-24 14:59:00,87.507,87.546,87.488,87.525,321100000.0
2005-05-24 15:00:00,87.517,87.533,87.485,87.501,240300003.0
2005-05-24 15:01:00,87.489,87.53,87.489,87.517,133000002.0
2005-05-24 15:02:00,87.523,87.527,87.491,87.504,284100005.0
2005-05-24 15:03:00,87.509,87.535,87.501,87.535,186800002.0
2005-05-24 15:04:00,87.5,87.536,87.497,87.536,116699999.0
2005-05-24 15:05:00,87.51,87.543,87.496,87.526,183699996.0
2005-05-24 15:06:00,87.537,87.537,87.482,87.528,302700004.0
2005-05-24 15:07:00,87.49,87.521,87.476,87.506,249700002.0
2005-05-24 15:08:00,87.465,87.506,87.462,87.485,261400000.0
2005-05-24 15:09:00,87.491,87.506,87.466,87.506,258499998.0
2005-05-24 15:10:00,87.48,87.506,87.469,87.5,339499997.0
2005-05-24 15:11:00,87.472,87.503,87.47,87.498,197300001.0
2005-05-24 15:12:00,87.507,87.53,87.486,87.498,263499997.0
2005-05-24 15:13:00,87.539,87.539,87.497,87.518,281899997.0
2005-05-24 15:14:00,87.511,87.53,87.491,87.504,170699998.0
2005-05-24 15:15:00,87.492,87.514,87.473,87.5,300499994.0
2005-05-24 15:16:00,87.535,87.543,87.474,87.474,269399995.0
2005-05-24 15:17:00,87.502,87.509,87.463,87.491,361100003.0
2005-05-24 15:18:00,87.495,87.507,87.465,87.507,246300002.0
2005-05-24 15:19:00,87.501,87.525,87.477,87.522,259999996.0
2005-05-24 15:20:00,87.537,87.547,87.497,87.512,214200001.0
2005-05-24 15:21:00,87.509,87.53,87.487,87.512,115799999.0
2005-05-24 15:22:00,87.515,87.538,87.481,87.51,290599997.0
2005-05-24 15:23:00,87.53,87.54,87.493,87.518,380999997.0
2005-05-24 15:24:00,87.546,87.563,87.482,87.492,143000000.0
2005-05-24 15:25:00,87.542,87.542,87.486,87.527,233700001.0
2005-05-24 15:26:00,87.509,87.539,87.495,87.529,144800002.0
2005-05-24 15:27:00,87.526,87.567,87.498,87.535,291399997.0
2005-05-24 15:28:00,87.49,87.532,87.483,87.52,161699997.0
2005-05-24 15:29:00,87.504,87.528,87.481,87.505,249500002.0
2005-05-24 15:30:00,87.483,87.538,87.475,87.538,148900000.0
2005-05-24 15:31:00,87.503,87.533,87.48,87.516,216099999.0
2005-05-24 15:32:00,87.508,87.528,87.488,87.499,289699997.0
2005-05-24 15:33:00,87.508,87.529,87.471,87.49,196900000.0
2005-05-24 15:34:00,87.49,87.51,87.458,87.51,293199999.0
2005-05-24 15:35:00,87.488,87.589,87.472,87.518,270699996.0
2005-05-24 15:36:00,87.495,87.521,87.475,87.494,211300001.0
2005-05-24 15:37:00,87.499,87.512,87.48,87.512,183399998.0
2005-05-24 15:38:00,87.458,87.514,87.45,87.494,318700003.0
2005-05-24 15:39:00,87.495,87.508,87.46,87.46,361699995.0
2005-05-24 15:40:00,87.465,87.493,87.451,87.47,273500003.0
2005-05-24 15:41:00,87.45,87.48,87.442,87.48,135599997.0
2005-05-24 15:42:00,87.479,87.491,87.453,87.486,148299999.0
2005-05-24 15:43:00,87.442,87.493,87.442,87.45,228999997.0
2005-05-24 15:44:00,87.435,87.496,87.427,87.496,176800000.0
2005-05-24 15:45:00,87.467,87.491,87.46,87.477,219400000.0
2005-05-24 15:46:00,87.453,87.49,87.445,87.49,212799995.0
2005-05-24 15:47:00,87.472,87.496,87.453,87.461,274700002.0
2005-05-24 15:48:00,87.472,87.506,87.472,87.502,283900002.0
2005-05-24 15:49:00,87.497,87.511,87.467,87.467,274300001.0
2005-05-24 15:50:00,87.511,87.513,87.479,87.508,224100001.0
2005-05-24 15:51:00,87.523,87.535,87.5,87.505,436799993.0
2005-05-24 15:52:00,87.562,87.562,87.513,87.527,292199999.0
2005-05-24 15:53:00,87.517,87.545,87.495,87.545,308099999.0
2005-05-24 15:54:00,87.537,87.538,87.461,87.461,209499994.0
2005-05-24 15:55:00,87.518,87.546,87.505,87.546,194500000.0
2005-05-24 15:56:00,87.501,87.542,87.477,87.517,242599997.0
2005-05-24 15:57:00,87.505,87.534,87.488,87.518,288099998.0
2005-05-24 15:58:00,87.535,87.541,87.508,87.522,255700000.0
2005-05-24 15:59:00,87.527,87.542,87.49,87.536,241900001.0
2005-05-24 16:00:00,87.527,87.539,87.505,87.52,284500003.0
2005-05-24 16:01:00,87.506,87.544,87.488,87.508,192200000.0
2005-05-24 16:02:00,87.491,87.525,87.48,87.525,253500001.0
2005-05-24 16:03:00,87.491,87.515,87.45,87.45,204700000.0
2005-05-24 16:04:00,87.493,87.528,87.475,87.502,312700001.0
2005-05-24 16:05:00,87.533,87.545,87.508,87.522,237400001.0
2005-05-24 16:06:00,87.519,87.535,87.502,87.519,212100002.0
2005-05-24 16:07:00,87.498,87.508,87.469,87.485,277100000.0
2005-05-24 16:08:00,87.499,87.51,87.475,87.485,323799995.0
2005-05-24 16:09:00,87.498,87.532,87.495,87.514,300899997.0
2005-05-24 16:10:00,87.496,87.523,87.476,87.476,231199999.0
2005-05-24 16:11:00,87.514,87.524,87.487,87.499,236999997.0
2005-05-24 16:12:00,87.485,87.513,87.464,87.494,246099996.0
2005-05-24 16:13:00,87.502,87.53,87.464,87.504,286000003.0
2005-05-24 16:14:00,87.527,87.541,87.494,87.5,185499999.0
2005-05-24 16:15:00,87.48,87.503,87.46,87.464,269900002.0
2005-05-24 16:16:00,87.472,87.495,87.459,87.475,183600000.0
2005-05-24 16:17:00,87.502,87.532,87.443,87.443,234300000.0
2005-05-24 16:18:00,87.471,87.494,87.455,87.455,332300002.0
2005-05-24 16:19:00,87.455,87.49,87.453,87.484,259599995.0
2005-05-24 16:20:00,87.444,87.474,87.436,87.45,141899999.0
2005-05-24 16:21:00,87.424,87.49,87.422,87.454,286600001.0
2005-05-24 16:22:00,87.475,87.488,87.441,87.454,123400000.0
2005-05-24 16:23:00,87.46,87.48,87.43,87.458,310300003.0
2005-05-24 16:24:00,87.475,87.492,87.443,87.454,227099997.0
2005-05-24 16:25:00,87.457,87.476,87.445,87.452,254900002.0
2005-05-24 16:26:00,87.47,87.492,87.447,87.46,476200003.0
2005-05-24 16:27:00,87.461,87.497,87.448,87.479,368399999.0
2005-05-24 16:28:00,87.467,87.481,87.438,87.455,353299993.0
2005-05-24 16:29:00,87.462,87.488,87.438,87.438,210100000.0
2005-05-24 16:30:00,87.454,87.485,87.43,87.431,181899998.0
2005-05-24 16:31:00,87.467,87.48,87.425,87.441,301199996.0
2005-05-24 16:32:00,87.448,87.477,87.427,87.437,217800000.0
2005-05-24 16:33:00,87.462,87.475,87.436,87.452,306699999.0
2005-05-24 16:34:00,87.466,87.48,87.444,87.445,317000001.0
2005-05-24 16:35:00,87.456,87.479,87.441,87.444,205200001.0
2005-05-24 16:36:00,87.487,87.495,87.434,87.44,234799999.0
2005-05-24 16:37:00,87.465,87.485,87.43,87.43,281600001.0
2005-05-24 16:38:00,87.423,87.46,87.415,87.424,156299999.0
2005-05-24 16:39:00,87.399,87.45,87.395,87.44,227400000.0
2005-05-24 16:40:00,87.441,87.455,87.398,87.412,267700004.0
2005-05-24 16:41:00,87.426,87.447,87.41,87.425,303799999.0
2005-05-24 16:42:00,87.415,87.444,87.393,87.426,255000004.0
2005-05-24 16:43:00,87.398,87.451,87.398,87.428,373600000.0
2005-05-24 16:44:00,87.454,87.454,87.391,87.393,219200000.0
2005-05-24 16:45:00,87.38,87.45,87.38,87.45,336900002.0
2005-05-24 16:46:00,87.427,87.458,87.418,87.424,366300002.0
2005-05-24 16:47:00,87.422,87.451,87.364,87.364,228999999.0
2005-05-24 16:48:00,87.365,87.43,87.363,87.395,294799998.0
2005-05-24 16:49:00,87.387,87.422,87.372,87.402,189200000.0
2005-05-24 16:50:00,87.378,87.43,87.378,87.405,326099997.0
2005-05-24 16:51:00,87.388,87.425,87.388,87.399,166600003.0
2005-05-24 16:52:00,87.39,87.435,87.383,87.424,210500000.0
2005-05-24 16:53:00,87.428,87.441,87.398,87.411,166299998.0
2005-05-24 16:54:00,87.417,87.43,87.394,87.404,228500004.0
2005-05-24 16:55:00,87.417,87.437,87.378,87.397,316399994.0
2005-05-24 16:56:00,87.413,87.443,87.397,87.433,341699997.0
2005-05-24 16:57:00,87.447,87.453,87.415,87.425,234900000.0
2005-05-24 16:58:00,87.408,87.441,87.393,87.405,315800001.0
2005-05-24 16:59:00,87.403,87.455,87.383,87.42,235199998.0
2005-05-24 17:00:00,87.401,87.433,87.379,87.418,279199998.0
2005-05-24 17:01:00,87.457,87.463,87.406,87.426,431300002.0
2005-05-24 17:02:00,87.445,87.482,87.436,87.476,264799996.0
2005-05-24 17:03:00,87.464,87.49,87.45,87.462,202999999.0
2005-05-24 17:04:00,87.474,87.488,87.435,87.435,202500002.0
2005-05-24 17:05:00,87.431,87.466,87.43,87.464,216999997.0
2005-05-24 17:06:00,87.457,87.457,87.411,87.446,185000000.0
2005-05-24 17:07:00,87.462,87.468,87.404,87.405,131100002.0
2005-05-24 17:08:00,87.388,87.43,87.381,87.409,225400000.0
2005-05-24 17:09:00,87.432,87.457,87.41,87.445,180100000.0
2005-05-24 17:10:00,87.44,87.494,87.44,87.492,228500001.0
2005-05-24 17:11:00,87.497,87.514,87.455,87.462,253999997.0
2005-05-24 17:12:00,87.458,87.495,87.44,87.482,166399998.0
2005-05-24 17:13:00,87.455,87.48,87.428,87.447,260300003.0
2005-05-24 17:14:00,87.458,87.486,87.426,87.474,414400000.0
2005-05-24 17:15:00,87.472,87.482,87.437,87.437,252299998.0
2005-05-24 17:16:00,87.455,87.48,87.438,87.438,157000000.0
2005-05-24 17:17:00,87.458,87.474,87.429,87.451,283699996.0
2005-05-24 17:18:00,87.447,87.478,87.446,87.463,254900001.0
2005-05-24 17:19:00,87.436,87.475,87.427,87.444,408300000.0
2005-05-24 17:20:00,87.431,87.477,87.431,87.449,229199995.0
2005-05-24 17:21:00,87.433,87.478,87.433,87.458,322100008.0
2005-05-24 17:22:00,87.485,87.485,87.444,87.444,248100007.0
2005-05-24 17:23:00,87.44,87.473,87.436,87.473,183299999.0
2005-05-24 17:24:00,87.456,87.485,87.437,87.484,278400001.0
2005-05-24 17:25:00,87.462,87.492,87.446,87.465,286499996.0
2005-05-24 17:26:00,87.477,87.48,87.435,87.435,242899999.0
2005-05-24 17:27:00,87.448,87.477,87.425,87.439,200100001.0
2005-05-24 17:28:00,87.449,87.477,87.441,87.453,268700003.0
2005-05-24 17:29:00,87.462,87.479,87.436,87.446,236699997.0
2005-05-24 17:30:00,87.422,87.492,87.422,87.485,235900002.0
2005-05-24 17:31:00,87.462,87.5,87.462,87.5,163799999.0
2005-05-24 17:32:00,87.459,87.506,87.459,87.49,384300000.0
2005-05-24 17:33:00,87.471,87.513,87.461,87.478,143499998.0
2005-05-24 17:34:00,87.47,87.509,87.47,87.503,179900002.0
2005-05-24 17:35:00,87.468,87.509,87.45,87.479,191699999.0
2005-05-24 17:36:00,87.47,87.494,87.458,87.485,217099998.0
2005-05-24 17:37:00,87.477,87.5,87.463,87.482,340699998.0
2005-05-24 17:38:00,87.486,87.51,87.467,87.49,193100000.0
2005-05-24 17:39:00,87.464,87.49,87.436,87.452,230900000.0
2005-05-24 17:40:00,87.414,87.464,87.414,87.458,199599998.0
2005-05-24 17:41:00,87.457,87.457,87.42,87.442,118399999.0
2005-05-24 17:42:00,87.416,87.456,87.398,87.436,184799996.0
2005-05-24 17:43:00,87.416,87.443,87.407,87.44,250499998.0
2005-05-24 17:44:00,87.443,87.455,87.409,87.417,244900000.0
2005-05-24 17:45:00,87.441,87.447,87.415,87.415,318999996.0
2005-05-24 17:46:00,87.398,87.471,87.397,87.422,212000003.0
2005-05-24 17:47:00,87.401,87.443,87.401,87.428,425700001.0
2005-05-24 17:48:00,87.43,87.463,87.426,87.432,221399999.0
2005-05-24 17:49:00,87.426,87.451,87.41,87.443,404100000.0
2005-05-24 17:50:00,87.431,87.457,87.419,87.439,240899998.0
2005-05-24 17:51:00,87.397,87.442,87.397,87.418,260099999.0
2005-05-24 17:52:00,87.425,87.448,87.405,87.43,189199996.0
2005-05-24 17:53:00,87.417,87.446,87.405,87.44,280500004.0
2005-05-24 17:54:00,87.447,87.447,87.402,87.422,261299998.0
2005-05-24 17:55:00,87.44,87.447,87.407,87.427,196399998.0
2005-05-24 17:56:00,87.447,87.46,87.417,87.45,178800000.0
2005-05-24 17:57:00,87.455,87.455,87.406,87.407,271399997.0
2005-05-24 17:58:00,87.418,87.464,87.388,87.392,222799998.0
2005-05-24 17:59:00,87.405,87.42,87.366,87.366,209099998.0
2005-05-24 18:00:00,87.342,87.398,87.335,87.373,222999999.0
2005-05-24 18:01:00,87.344,87.404,87.344,87.384,2128799990.0
2005-05-24 18:02:00,87.42,87.42,87.42,87.42,2144000003.0
2005-05-24 18:03:00,87.43,87.43,87.41,87.41,2144000003.0
2005-05-24 18:04:00,87.42,87.42,87.4,87.41,2144000003.0
2005-05-24 18:05:00,87.4,87.42,87.4,87.41,2144000003.0
2005-05-24 18:06:00,87.384,87.423,87.349,87.354,2144000003.0
2005-05-24 18:07:00,87.41,87.41,87.4,87.4,1991899993.0
2005-05-24 18:08:00,87.41,87.41,87.39,87.4,1991899993.0
2005-05-24 18:09:00,87.379,87.416,87.37,87.377,1991899993.0
2005-05-24 18:10:00,87.393,87.407,87.358,87.379,1788199995.0
2005-05-24 18:11:00,87.347,87.392,87.314,87.34,1036199995.0
2005-05-24 18:12:00,87.351,87.378,87.325,87.337,1449100003.0
2005-05-24 18:13:00,87.324,87.377,87.324,87.364,1933099997.0
2005-05-24 18:14:00,87.39,87.39,87.38,87.39,1222299989.0
2005-05-24 18:15:00,87.4,87.4,87.38,87.39,1222299989.0
2005-05-24 18:16:00,87.38,87.39,87.38,87.38,1222299989.0
2005-05-24 18:17:00,87.346,87.384,87.338,87.367,1222299989.0
2005-05-24 18:18:00,87.35,87.387,87.337,87.37,1025299996.0
2005-05-24 18:19:00,87.367,87.405,87.337,87.386,1922899998.0
2005-05-24 18:20:00,87.365,87.419,87.353,87.385,1855599995.0
2005-05-24 18:21:00,87.374,87.394,87.34,87.36,1871799988.0
2005-05-24 18:22:00,87.388,87.409,87.37,87.394,1324999985.0
2005-05-24 18:23:00,87.4,87.41,87.4,87.41,1732499989.0
2005-05-24 18:24:00,87.42,87.42,87.41,87.41,1732499989.0
2005-05-24 18:25:00,87.387,87.418,87.369,87.388,1732499989.0
2005-05-24 18:26:00,87.387,87.428,87.357,87.369,2061099994.0
2005-05-24 18:27:00,87.364,87.394,87.348,87.385,1569600002.0
2005-05-24 18:28:00,87.37,87.407,87.343,87.352,1617599998.0
2005-05-24 18:29:00,87.342,87.386,87.342,87.364,1183299993.0
2005-05-24 18:30:00,87.367,87.391,87.326,87.359,747299994.0
2005-05-24 18:31:00,87.371,87.392,87.333,87.375,1427799990.0
2005-05-24 18:32:00,87.35,87.381,87.33,87.36,1840199997.0
2005-05-24 18:34:00,87.33,87.378,87.327,87.378,1899999992.0
2005-05-24 18:35:00,87.358,87.381,87.32,87.359,2013899984.0
2005-05-24 18:36:00,87.362,87.377,87.315,87.315,1061300000.0
2005-05-24 18:37:00,87.325,87.377,87.313,87.328,1031899993.0
2005-05-24 18:38:00,87.32,87.372,87.304,87.371,846099990.0
2005-05-24 18:39:00,87.346,87.377,87.332,87.345,769899990.0
2005-05-24 18:40:00,87.335,87.375,87.314,87.352,1692400000.0
2005-05-24 18:41:00,87.37,87.374,87.308,87.327,851399995.0
2005-05-24 18:42:00,87.344,87.377,87.325,87.334,1414199988.0
2005-05-24 18:43:00,87.34,87.371,87.31,87.321,401000000.0
2005-05-24 18:44:00,87.348,87.368,87.323,87.325,911100001.0
2005-05-24 18:45:00,87.323,87.375,87.321,87.357,622199995.0
2005-05-24 18:46:00,87.313,87.352,87.29,87.328,674799996.0
2005-05-24 18:47:00,87.322,87.365,87.317,87.328,290199997.0
2005-05-24 18:48:00,87.363,87.378,87.328,87.335,679799997.0
2005-05-24 18:49:00,87.34,87.391,87.33,87.372,740399999.0
2005-05-24 18:50:00,87.354,87.363,87.324,87.324,958100001.0
2005-05-24 18:51:00,87.35,87.379,87.334,87.371,1278599999.0
2005-05-24 18:52:00,87.373,87.373,87.311,87.359,1345699999.0
2005-05-24 18:53:00,87.342,87.37,87.316,87.348,1600400007.0
2005-05-24 18:54:00,87.348,87.396,87.337,87.354,1226400003.0
2005-05-24 18:55:00,87.343,87.373,87.326,87.373,1710199995.0
2005-05-24 18:56:00,87.368,87.369,87.332,87.346,301099996.0
2005-05-24 18:57:00,87.348,87.356,87.32,87.324,582799995.0
2005-05-24 18:58:00,87.338,87.356,87.311,87.315,792399993.0
2005-05-24 18:59:00,87.3,87.345,87.3,87.329,1180099993.0
2005-05-24 19:00:00,87.309,87.333,87.273,87.285,289199998.0
2005-05-24 19:01:00,87.277,87.313,87.267,87.3,544099999.0
2005-05-24 19:02:00,87.316,87.335,87.3,87.303,206400001.0
2005-05-24 19:03:00,87.311,87.339,87.278,87.278,476899995.0
2005-05-24 19:04:00,87.304,87.341,87.282,87.295,395199996.0
2005-05-24 19:05:00,87.317,87.325,87.273,87.29,570199993.0
2005-05-24 19:06:00,87.294,87.325,87.264,87.264,1000399997.0
2005-05-24 19:07:00,87.275,87.322,87.268,87.282,1394200000.0
2005-05-24 19:08:00,87.304,87.315,87.266,87.285,1707499989.0
2005-05-24 19:09:00,87.303,87.31,87.261,87.295,1089800007.0
2005-05-24 19:10:00,87.298,87.325,87.284,87.305,177499995.0
2005-05-24 19:11:00,87.301,87.321,87.268,87.293,535499995.0
2005-05-24 19:12:00,87.292,87.312,87.275,87.279,180300001.0
2005-05-24 19:13:00,87.271,87.318,87.255,87.272,335199999.0
2005-05-24 19:14:00,87.293,87.317,87.278,87.284,443799992.0
2005-05-24 19:15:00,87.3,87.318,87.254,87.274,1009600000.0
2005-05-24 19:16:00,87.299,87.313,87.259,87.282,392299997.0
2005-05-24 19:17:00,87.273,87.317,87.241,87.287,857899992.0
2005-05-24 19:18:00,87.27,87.309,87.267,87.288,665299998.0
2005-05-24 19:19:00,87.28,87.294,87.248,87.261,932399993.0
2005-05-24 19:20:00,87.276,87.322,87.259,87.322,762599997.0
2005-05-24 19:21:00,87.31,87.326,87.263,87.277,601999996.0
2005-05-24 19:22:00,87.293,87.307,87.271,87.296,368700001.0
2005-05-24 19:23:00,87.302,87.334,87.276,87.3,1598999994.0
2005-05-24 19:24:00,87.309,87.351,87.298,87.351,617499995.0
2005-05-24 19:25:00,87.315,87.345,87.291,87.308,1100600001.0
2005-05-24 19:26:00,87.295,87.341,87.274,87.278,1824099984.0
2005-05-24 19:27:00,87.309,87.344,87.289,87.324,1264799999.0
2005-05-24 19:28:00,87.316,87.342,87.304,87.324,876800001.0
2005-05-24 19:29:00,87.318,87.365,87.318,87.341,297399999.0
2005-05-24 19:30:00,87.352,87.386,87.327,87.36,1310500000.0
2005-05-24 19:31:00,87.346,87.392,87.336,87.378,615499994.0
2005-05-24 19:32:00,87.379,87.401,87.351,87.371,949500003.0
2005-05-24 19:33:00,87.361,87.41,87.339,87.344,830600000.0
2005-05-24 19:34:00,87.378,87.394,87.338,87.345,1164300003.0
2005-05-24 19:35:00,87.346,87.37,87.319,87.336,806399992.0
2005-05-24 19:36:00,87.332,87.379,87.313,87.374,794199997.0
2005-05-24 19:37:00,87.354,87.366,87.337,87.339,164399999.0
2005-05-24 19:38:00,87.354,87.377,87.324,87.34,730299998.0
2005-05-24 19:39:00,87.348,87.375,87.326,87.341,750199994.0
2005-05-24 19:40:00,87.337,87.374,87.321,87.333,735899995.0
2005-05-24 19:41:00,87.336,87.375,87.317,87.352,770999998.0
2005-05-24 19:42:00,87.345,87.352,87.318,87.331,942599996.0
2005-05-24 19:43:00,87.309,87.351,87.309,87.348,453300002.0
2005-05-24 19:44:00,87.318,87.346,87.29,87.306,928200004.0
2005-05-24 19:45:00,87.283,87.335,87.28,87.311,380799998.0
2005-05-24 19:46:00,87.319,87.346,87.298,87.314,522699996.0
2005-05-24 19:47:00,87.297,87.348,87.287,87.341,352199996.0
2005-05-24 19:48:00,87.341,87.401,87.338,87.354,1033199991.0
2005-05-24 19:49:00,87.363,87.373,87.3,87.34,796800000.0
2005-05-24 19:50:00,87.318,87.362,87.314,87.342,587299996.0
2005-05-24 19:51:00,87.349,87.372,87.315,87.32,527999994.0
2005-05-24 19:52:00,87.306,87.352,87.298,87.341,277799999.0
2005-05-24 19:53:00,87.33,87.366,87.326,87.342,814800004.0
2005-05-24 19:54:00,87.349,87.376,87.323,87.348,626500003.0
2005-05-24 19:55:00,87.314,87.342,87.303,87.327,293399998.0
2005-05-24 19:56:00,87.361,87.364,87.297,87.308,520700003.0
2005-05-24 19:57:00,87.333,87.341,87.287,87.324,738599999.0
2005-05-24 19:58:00,87.349,87.366,87.311,87.329,1200899998.0
2005-05-24 19:59:00,87.308,87.345,87.288,87.324,722500003.0
2005-05-24 20:00:00,87.293,87.347,87.287,87.333,426499997.0
2005-05-24 20:01:00,87.34,87.383,87.317,87.347,484499998.0
2005-05-24 20:02:00,87.345,87.385,87.337,87.355,497999995.0
2005-05-24 20:03:00,87.341,87.373,87.335,87.369,527500000.0
2005-05-24 20:04:00,87.358,87.374,87.33,87.352,577699997.0
2005-05-24 20:05:00,87.362,87.377,87.334,87.344,476299997.0
2005-05-24 20:06:00,87.342,87.357,87.307,87.312,539899994.0
2005-05-24 20:07:00,87.336,87.362,87.308,87.337,521799993.0
2005-05-24 20:08:00,87.319,87.348,87.285,87.321,601799992.0
2005-05-24 20:09:00,87.322,87.372,87.315,87.33,534799998.0
2005-05-24 20:10:00,87.319,87.36,87.3,87.345,777999998.0
2005-05-24 20:11:00,87.321,87.343,87.289,87.339,1492599996.0
2005-05-24 20:12:00,87.348,87.371,87.31,87.318,1607099995.0
2005-05-24 20:13:00,87.323,87.353,87.314,87.34,938899992.0
2005-05-24 20:14:00,87.312,87.337,87.284,87.335,384899994.0
2005-05-24 20:15:00,87.32,87.365,87.31,87.337,1081399985.0
2005-05-24 20:16:00,87.342,87.354,87.291,87.31,1363900001.0
2005-05-24 20:17:00,87.299,87.357,87.299,87.354,263500001.0
2005-05-24 20:18:00,87.339,87.345,87.295,87.295,272200000.0
2005-05-24 20:19:00,87.316,87.349,87.281,87.302,1670899984.0
2005-05-24 20:20:00,87.305,87.33,87.277,87.32,1686499991.0
2005-05-24 20:21:00,87.321,87.345,87.292,87.322,463899995.0
2005-05-24 20:22:00,87.301,87.332,87.27,87.298,923600003.0
2005-05-24 20:23:00,87.328,87.343,87.296,87.327,740900002.0
2005-05-24 20:24:00,87.319,87.346,87.287,87.315,530599997.0
2005-05-24 20:25:00,87.319,87.351,87.292,87.298,904899991.0
2005-05-24 20:26:00,87.284,87.34,87.278,87.338,496599999.0
2005-05-24 20:27:00,87.347,87.356,87.305,87.311,1146099992.0
2005-05-24 20:28:00,87.325,87.37,87.314,87.329,1870500000.0
2005-05-24 20:29:00,87.36,87.38,87.35,87.38,2123100005.0
2005-05-24 20:30:00,87.372,87.401,87.348,87.38,2123100005.0
2005-05-24 20:31:00,87.365,87.37,87.318,87.346,1656700001.0
2005-05-24 20:32:00,87.343,87.362,87.315,87.331,2134999989.0
2005-05-24 20:33:00,87.353,87.354,87.308,87.332,624099999.0
2005-05-24 20:34:00,87.337,87.339,87.297,87.312,379500002.0
2005-05-24 20:35:00,87.309,87.344,87.293,87.306,659100007.0
2005-05-24 20:36:00,87.318,87.345,87.285,87.322,500199995.0
2005-05-24 20:37:00,87.314,87.336,87.278,87.294,589699998.0
2005-05-24 20:38:00,87.279,87.31,87.261,87.283,1539400001.0
2005-05-24 20:39:00,87.266,87.317,87.259,87.277,1189299994.0
2005-05-24 20:40:00,87.28,87.321,87.266,87.293,1624299999.0
2005-05-24 20:41:00,87.315,87.344,87.278,87.311,945199996.0
2005-05-24 20:42:00,87.295,87.335,87.275,87.292,1028399994.0
2005-05-24 20:43:00,87.32,87.368,87.31,87.326,686299994.0
2005-05-24 20:44:00,87.324,87.37,87.292,87.37,1264599987.0
2005-05-24 20:45:00,87.345,87.386,87.336,87.366,1177499993.0
2005-05-24 20:46:00,87.356,87.393,87.324,87.342,616299995.0
2005-05-24 20:47:00,87.329,87.39,87.329,87.357,1027799999.0
2005-05-24 20:48:00,87.37,87.393,87.333,87.37,1057899992.0
2005-05-24 20:49:00,87.401,87.406,87.364,87.365,647599994.0
2005-05-24 20:50:00,87.368,87.432,87.349,87.424,888399995.0
2005-05-24 20:51:00,87.4,87.44,87.385,87.395,681999999.0
2005-05-24 20:52:00,87.4,87.449,87.4,87.422,643999998.0
2005-05-24 20:53:00,87.44,87.45,87.404,87.414,1692700001.0
2005-05-24 20:54:00,87.417,87.463,87.405,87.423,447300001.0
2005-05-24 20:55:00,87.425,87.44,87.391,87.42,1069399991.0
2005-05-24 20:56:00,87.389,87.428,87.363,87.421,1067000000.0
2005-05-24 20:57:00,87.429,87.438,87.38,87.394,1351899995.0
2005-05-24 20:58:00,87.43,87.43,87.41,87.42,2052100007.0
2005-05-24 20:59:00,87.432,87.437,87.386,87.399,2052100007.0
2005-05-24 21:00:00,87.42,87.45,87.42,87.44,682699995.0
2005-05-24 21:01:00,87.43,87.46,87.43,87.43,682699995.0
2005-05-24 21:02:00,87.422,87.448,87.385,87.426,682699995.0
2005-05-24 21:03:00,87.405,87.439,87.391,87.43,564700001.0
2005-05-24 21:04:00,87.407,87.455,87.405,87.452,351100000.0
2005-05-24 21:05:00,87.457,87.465,87.425,87.44,336999997.0
2005-05-24 21:06:00,87.425,87.459,87.406,87.42,629800001.0
2005-05-24 21:07:00,87.422,87.461,87.4,87.425,511700001.0
2005-05-24 21:08:00,87.407,87.491,87.4,87.435,595299998.0
2005-05-24 21:09:00,87.428,87.474,87.428,87.447,236499998.0
2005-05-24 21:10:00,87.443,87.473,87.427,87.442,386099994.0
2005-05-24 21:11:00,87.466,87.506,87.457,87.465,434599998.0
2005-05-24 21:12:00,87.475,87.509,87.451,87.497,483600003.0
2005-05-24 21:13:00,87.467,87.5,87.457,87.46,1078499994.0
2005-05-24 21:14:00,87.484,87.515,87.465,87.48,1101800002.0
2005-05-24 21:15:00,87.489,87.535,87.467,87.498,1014600007.0
2005-05-24 21:16:00,87.482,87.522,87.46,87.48,663499992.0
2005-05-24 21:17:00,87.48,87.518,87.456,87.51,1288199997.0
2005-05-24 21:18:00,87.466,87.514,87.456,87.512,708599995.0
2005-05-24 21:19:00,87.482,87.511,87.457,87.492,919800001.0
2005-05-24 21:20:00,87.5,87.517,87.46,87.51,1499599992.0
2005-05-24 21:21:00,87.495,87.51,87.446,87.505,1917799996.0
2005-05-24 21:22:00,87.48,87.514,87.449,87.452,1785799991.0
2005-05-24 21:23:00,87.464,87.51,87.46,87.51,969399992.0
2005-05-24 21:24:00,87.477,87.525,87.45,87.483,903499994.0
2005-05-24 21:25:00,87.482,87.499,87.456,87.461,1514799995.0
2005-05-24 21:26:00,87.472,87.506,87.47,87.506,534399998.0
2005-05-24 21:27:00,87.504,87.51,87.465,87.473,520699996.0
2005-05-24 21:28:00,87.459,87.515,87.459,87.484,183899999.0
2005-05-24 21:29:00,87.473,87.513,87.447,87.475,695499994.0
2005-05-24 21:30:00,87.484,87.514,87.468,87.481,451899999.0
2005-05-24 21:31:00,87.478,87.522,87.47,87.485,215600005.0
2005-05-24 21:32:00,87.511,87.536,87.484,87.507,1440399990.0
2005-05-24 21:33:00,87.468,87.506,87.463,87.475,160199997.0
2005-05-24 21:34:00,87.478,87.511,87.448,87.482,398299998.0
2005-05-24 21:35:00,87.52,87.524,87.466,87.466,480100003.0
2005-05-24 21:36:00,87.451,87.505,87.451,87.486,340300000.0
2005-05-24 21:37:00,87.457,87.504,87.456,87.482,399400001.0
2005-05-24 21:38:00,87.474,87.509,87.459,87.459,500499996.0
2005-05-24 21:39:00,87.464,87.521,87.464,87.521,290800001.0
2005-05-24 21:40:00,87.475,87.509,87.454,87.493,566499998.0
2005-05-24 21:41:00,87.499,87.524,87.454,87.471,404299997.0
2005-05-24 21:42:00,87.472,87.508,87.446,87.446,745199994.0
2005-05-24 21:43:00,87.473,87.509,87.438,87.459,578399996.0
2005-05-24 21:44:00,87.492,87.505,87.449,87.47,1398299995.0
2005-05-24 21:45:00,87.485,87.495,87.448,87.459,929299994.0
2005-05-24 21:46:00,87.489,87.498,87.442,87.466,574799992.0
2005-05-24 21:47:00,87.453,87.5,87.449,87.498,683099999.0
2005-05-24 21:48:00,87.503,87.503,87.464,87.468,280100001.0
2005-05-24 21:49:00,87.469,87.483,87.439,87.453,671499997.0
2005-05-24 21:50:00,87.448,87.484,87.412,87.455,224799996.0
2005-05-24 21:51:00,87.445,87.497,87.437,87.466,192199998.0
2005-05-24 21:52:00,87.483,87.499,87.453,87.472,613899998.0
2005-05-24 21:53:00,87.481,87.494,87.463,87.464,307899990.0
2005-05-24 21:54:00,87.452,87.486,87.444,87.486,224699998.0
2005-05-24 21:55:00,87.47,87.487,87.447,87.471,275700003.0
2005-05-24 21:56:00,87.474,87.479,87.437,87.449,637799999.0
2005-05-24 21:57:00,87.44,87.475,87.439,87.457,133900002.0
2005-05-24 21:58:00,87.46,87.489,87.445,87.462,229099999.0
2005-05-24 21:59:00,87.453,87.482,87.424,87.447,639400001.0
2005-05-24 22:00:00,87.433,87.488,87.418,87.438,759400007.0
2005-05-24 22:01:00,87.438,87.486,87.427,87.455,752299997.0
2005-05-24 22:02:00,87.468,87.485,87.436,87.459,1277099996.0
2005-05-24 22:03:00,87.488,87.494,87.443,87.443,263199999.0
2005-05-24 22:04:00,87.455,87.489,87.427,87.436,784899998.0
2005-05-24 22:05:00,87.437,87.481,87.433,87.471,265000003.0
2005-05-24 22:06:00,87.45,87.489,87.446,87.489,69300000.0
2005-05-24 22:07:00,87.458,87.503,87.453,87.5,230099996.0
2005-05-24 22:08:00,87.48,87.506,87.459,87.506,166599998.0
2005-05-24 22:09:00,87.511,87.512,87.47,87.471,484499994.0
2005-05-24 22:10:00,87.475,87.498,87.457,87.477,175600001.0
2005-05-24 22:11:00,87.474,87.506,87.454,87.461,357500000.0
2005-05-24 22:12:00,87.462,87.504,87.436,87.456,412500002.0
2005-05-24 22:13:00,87.439,87.499,87.423,87.498,564199997.0
2005-05-24 22:14:00,87.48,87.482,87.435,87.435,146899999.0
2005-05-24 22:15:00,87.448,87.493,87.443,87.472,704799997.0
2005-05-24 22:16:00,87.473,87.488,87.446,87.446,502500002.0
2005-05-24 22:17:00,87.452,87.503,87.452,87.481,273000002.0
2005-05-24 22:18:00,87.502,87.515,87.475,87.487,263200000.0
2005-05-24 22:19:00,87.519,87.521,87.469,87.471,174899999.0
2005-05-24 22:20:00,87.502,87.509,87.446,87.45,209199996.0
2005-05-24 22:21:00,87.497,87.509,87.448,87.474,273499998.0
2005-05-24 22:22:00,87.489,87.512,87.461,87.461,474200003.0
2005-05-24 22:23:00,87.482,87.518,87.447,87.453,264899997.0
2005-05-24 22:24:00,87.448,87.512,87.448,87.477,263499996.0
2005-05-24 22:25:00,87.442,87.505,87.441,87.476,270200002.0
2005-05-24 22:26:00,87.486,87.51,87.454,87.473,276200001.0
2005-05-24 22:27:00,87.465,87.517,87.45,87.486,668999994.0
2005-05-24 22:28:00,87.46,87.512,87.455,87.478,303900000.0
2005-05-24 22:29:00,87.452,87.511,87.443,87.511,277600002.0
2005-05-24 22:30:00,87.487,87.539,87.474,87.51,415600003.0
2005-05-24 22:31:00,87.515,87.523,87.475,87.475,290400003.0
2005-05-24 22:32:00,87.487,87.518,87.465,87.486,277300000.0
2005-05-24 22:33:00,87.467,87.503,87.437,87.447,548599999.0
2005-05-24 22:34:00,87.463,87.511,87.436,87.453,616899999.0
2005-05-24 22:35:00,87.495,87.505,87.469,87.479,254800001.0
2005-05-24 22:36:00,87.499,87.516,87.461,87.492,513599999.0
2005-05-24 22:37:00,87.529,87.543,87.5,87.543,332799998.0
2005-05-24 22:38:00,87.547,87.547,87.5,87.502,238300000.0
2005-05-24 22:39:00,87.516,87.542,87.501,87.519,385399997.0
2005-05-24 22:40:00,87.519,87.544,87.499,87.515,318000001.0
2005-05-24 22:41:00,87.532,87.539,87.493,87.493,244000000.0
2005-05-24 22:42:00,87.552,87.552,87.486,87.486,211100002.0
2005-05-24 22:43:00,87.507,87.542,87.497,87.508,606400000.0
2005-05-24 22:44:00,87.504,87.533,87.468,87.505,469800001.0
2005-05-24 22:45:00,87.536,87.548,87.496,87.504,308599997.0
2005-05-24 22:46:00,87.513,87.547,87.478,87.537,362399999.0
2005-05-24 22:47:00,87.567,87.567,87.493,87.532,332800000.0
2005-05-24 22:48:00,87.52,87.559,87.498,87.55,638799997.0
2005-05-24 22:49:00,87.563,87.563,87.503,87.53,575799998.0
2005-05-24 22:50:00,87.54,87.557,87.521,87.523,149999999.0
2005-05-24 22:51:00,87.509,87.539,87.489,87.53,755699994.0
2005-05-24 22:52:00,87.511,87.556,87.505,87.535,199999999.0
2005-05-24 22:53:00,87.505,87.576,87.494,87.548,308399999.0
2005-05-24 22:54:00,87.498,87.557,87.484,87.516,260600001.0
2005-05-24 22:55:00,87.506,87.539,87.481,87.516,472499995.0
2005-05-24 22:56:00,87.491,87.536,87.482,87.504,162799998.0
2005-05-24 22:57:00,87.517,87.553,87.505,87.528,290599999.0
2005-05-24 22:58:00,87.539,87.564,87.508,87.515,308499996.0
2005-05-24 22:59:00,87.516,87.562,87.485,87.553,293000001.0
2005-05-24 23:00:00,87.587,87.59,87.521,87.521,237899998.0
2005-05-24 23:01:00,87.532,87.561,87.525,87.53,98800000.0
2005-05-24 23:02:00,87.529,87.548,87.509,87.514,133099999.0
2005-05-24 23:03:00,87.55,87.55,87.497,87.517,189100000.0
2005-05-24 23:04:00,87.495,87.537,87.46,87.537,177500001.0
2005-05-24 23:05:00,87.547,87.547,87.476,87.48,204200001.0
2005-05-24 23:06:00,87.475,87.512,87.472,87.472,237599995.0
2005-05-24 23:07:00,87.476,87.509,87.466,87.484,283300003.0
2005-05-24 23:08:00,87.465,87.473,87.436,87.436,352000000.0
2005-05-24 23:09:00,87.418,87.48,87.416,87.48,178299994.0
2005-05-24 23:10:00,87.45,87.477,87.439,87.476,326999994.0
2005-05-24 23:11:00,87.471,87.488,87.437,87.466,166699998.0
2005-05-24 23:12:00,87.474,87.484,87.44,87.446,182900001.0
2005-05-24 23:13:00,87.431,87.479,87.424,87.479,182500000.0
2005-05-24 23:14:00,87.495,87.504,87.456,87.456,172900000.0
2005-05-24 23:15:00,87.451,87.486,87.444,87.454,222400000.0
2005-05-24 23:16:00,87.443,87.483,87.433,87.465,264899999.0
2005-05-24 23:17:00,87.436,87.485,87.435,87.485,369600001.0
2005-05-24 23:18:00,87.479,87.488,87.448,87.477,262699999.0
2005-05-24 23:19:00,87.481,87.496,87.452,87.453,309900000.0
2005-05-24 23:20:00,87.479,87.504,87.459,87.466,165299998.0
2005-05-24 23:21:00,87.442,87.469,87.435,87.467,241000000.0
2005-05-24 23:22:00,87.465,87.485,87.442,87.445,236499997.0
2005-05-24 23:23:00,87.48,87.489,87.439,87.44,315999995.0
2005-05-24 23:24:00,87.47,87.498,87.45,87.462,315399996.0
2005-05-24 23:25:00,87.462,87.481,87.445,87.476,389600002.0
2005-05-24 23:26:00,87.461,87.483,87.448,87.465,276099998.0
2005-05-24 23:27:00,87.464,87.48,87.441,87.445,245799999.0
2005-05-24 23:28:00,87.492,87.51,87.456,87.465,308900000.0
2005-05-24 23:29:00,87.452,87.503,87.44,87.46,429100001.0
2005-05-24 23:30:00,87.505,87.505,87.447,87.462,158999997.0
2005-05-24 23:31:00,87.466,87.496,87.447,87.477,172499999.0
2005-05-24 23:32:00,87.497,87.507,87.45,87.45,233400002.0
2005-05-24 23:33:00,87.483,87.502,87.451,87.47,305999999.0
2005-05-24 23:34:00,87.497,87.525,87.462,87.495,212999998.0
2005-05-24 23:35:00,87.458,87.495,87.419,87.495,249099999.0
2005-05-24 23:36:00,87.505,87.505,87.454,87.476,279799996.0
2005-05-24 23:37:00,87.449,87.474,87.442,87.474,195599998.0
2005-05-24 23:38:00,87.451,87.514,87.442,87.514,203999997.0
2005-05-24 23:39:00,87.513,87.532,87.492,87.5,229200001.0
2005-05-24 23:40:00,87.463,87.518,87.458,87.49,212699998.0
2005-05-24 23:41:00,87.473,87.513,87.473,87.505,210399999.0
2005-05-24 23:42:00,87.48,87.503,87.438,87.453,198299998.0
2005-05-24 23:43:00,87.502,87.509,87.451,87.453,268099998.0
2005-05-24 23:44:00,87.452,87.508,87.452,87.493,281600001.0
2005-05-24 23:45:00,87.487,87.502,87.466,87.487,229499999.0
2005-05-24 23:46:00,87.477,87.521,87.473,87.498,222999999.0
2005-05-24 23:47:00,87.504,87.529,87.467,87.473,231199999.0
2005-05-24 23:48:00,87.484,87.521,87.481,87.511,144599998.0
2005-05-24 23:49:00,87.49,87.524,87.478,87.495,224799998.0
2005-05-24 23:50:00,87.512,87.521,87.473,87.485,253700001.0
2005-05-24 23:51:00,87.484,87.516,87.476,87.487,227499995.0
2005-05-24 23:52:00,87.481,87.501,87.467,87.47,237699999.0
2005-05-24 23:53:00,87.498,87.51,87.473,87.485,467899997.0
2005-05-24 23:54:00,87.496,87.524,87.474,87.48,211800004.0
2005-05-24 23:55:00,87.471,87.505,87.454,87.505,290099998.0
2005-05-24 23:56:00,87.478,87.519,87.47,87.508,214500000.0
2005-05-24 23:57:00,87.498,87.513,87.46,87.487,291500002.0
2005-05-24 23:58:00,87.502,87.521,87.479,87.52,282999998.0
2005-05-24 23:59:00,87.51,87.537,87.489,87.494,238499998.0
2005-05-25 00:00:00,87.493,87.512,87.473,87.506,235199998.0
2005-05-25 00:01:00,87.47,87.5,87.461,87.498,180400000.0
2005-05-25 00:02:00,87.499,87.52,87.469,87.504,259600000.0
2005-05-25 00:03:00,87.487,87.5,87.472,87.492,323699997.0
2005-05-25 00:04:00,87.515,87.518,87.47,87.475,252100000.0
2005-05-25 00:05:00,87.503,87.513,87.464,87.491,207499999.0
2005-05-25 00:06:00,87.483,87.525,87.472,87.509,210799999.0
2005-05-25 00:07:00,87.495,87.535,87.487,87.492,146500000.0
2005-05-25 00:08:00,87.485,87.53,87.467,87.53,237299999.0
2005-05-25 00:09:00,87.515,87.521,87.466,87.492,365100003.0
2005-05-25 00:10:00,87.47,87.505,87.448,87.465,206799999.0
2005-05-25 00:11:00,87.475,87.502,87.457,87.493,213600002.0
2005-05-25 00:12:00,87.496,87.512,87.469,87.495,280000000.0
2005-05-25 00:13:00,87.49,87.51,87.473,87.483,304100000.0
2005-05-25 00:14:00,87.5,87.5,87.44,87.453,201600001.0
2005-05-25 00:15:00,87.446,87.493,87.445,87.481,323499999.0
2005-05-25 00:16:00,87.468,87.487,87.454,87.464,202199999.0
2005-05-25 00:17:00,87.463,87.507,87.445,87.477,228400001.0
2005-05-25 00:18:00,87.478,87.52,87.473,87.52,242699999.0
2005-05-25 00:19:00,87.489,87.517,87.48,87.501,212800001.0
2005-05-25 00:20:00,87.5,87.501,87.469,87.477,175500000.0
2005-05-25 00:21:00,87.495,87.51,87.46,87.469,215399999.0
2005-05-25 00:22:00,87.458,87.494,87.446,87.462,313300001.0
2005-05-25 00:23:00,87.48,87.498,87.455,87.498,234600002.0
2005-05-25 00:24:00,87.46,87.485,87.44,87.449,241300002.0
2005-05-25 00:25:00,87.462,87.481,87.441,87.46,199600000.0
2005-05-25 00:26:00,87.465,87.509,87.455,87.461,179399999.0
2005-05-25 00:27:00,87.457,87.485,87.453,87.48,270500001.0
2005-05-25 00:28:00,87.456,87.492,87.453,87.49,378999998.0
2005-05-25 00:29:00,87.485,87.485,87.446,87.464,231699997.0
2005-05-25 00:30:00,87.473,87.497,87.456,87.495,232600001.0
2005-05-25 00:31:00,87.474,87.508,87.462,87.472,268400002.0
2005-05-25 00:32:00,87.486,87.507,87.468,87.49,203900002.0
2005-05-25 00:33:00,87.484,87.508,87.454,87.465,236999998.0
2005-05-25 00:34:00,87.445,87.471,87.418,87.418,209299997.0
2005-05-25 00:35:00,87.435,87.474,87.434,87.473,154599997.0
2005-05-25 00:36:00,87.47,87.48,87.432,87.454,183199999.0
2005-05-25 00:37:00,87.437,87.468,87.416,87.431,296499998.0
2005-05-25 00:38:00,87.426,87.451,87.404,87.429,196199999.0
2005-05-25 00:39:00,87.44,87.455,87.415,87.436,266800003.0
2005-05-25 00:40:00,87.449,87.45,87.414,87.417,314699997.0
2005-05-25 00:41:00,87.432,87.451,87.392,87.392,226799999.0
2005-05-25 00:42:00,87.409,87.444,87.406,87.438,107700001.0
2005-05-25 00:43:00,87.434,87.445,87.417,87.44,260300003.0
2005-05-25 00:44:00,87.427,87.471,87.423,87.427,224000001.0
2005-05-25 00:45:00,87.439,87.474,87.427,87.441,234200000.0
2005-05-25 00:46:00,87.437,87.453,87.418,87.45,308799997.0
2005-05-25 00:47:00,87.43,87.484,87.418,87.463,384799996.0
2005-05-25 00:48:00,87.44,87.46,87.407,87.423,232900001.0
2005-05-25 00:49:00,87.41,87.455,87.41,87.425,272699998.0
2005-05-25 00:50:00,87.432,87.447,87.41,87.447,169399998.0
2005-05-25 00:51:00,87.434,87.445,87.407,87.42,230700004.0
2005-05-25 00:52:00,87.44,87.443,87.394,87.397,136599999.0
2005-05-25 00:53:00,87.445,87.447,87.377,87.382,262300001.0
2005-05-25 00:54:00,87.383,87.426,87.383,87.408,144500001.0
2005-05-25 00:55:00,87.396,87.442,87.378,87.442,225900000.0
2005-05-25 00:56:00,87.409,87.454,87.409,87.442,290199996.0
2005-05-25 00:57:00,87.418,87.451,87.395,87.434,278900004.0
2005-05-25 00:58:00,87.412,87.435,87.4,87.431,250099997.0
2005-05-25 00:59:00,87.407,87.437,87.377,87.419,281299998.0
2005-05-25 01:00:00,87.373,87.426,87.373,87.402,245300003.0
2005-05-25 01:01:00,87.38,87.399,87.358,87.369,277900001.0
2005-05-25 01:02:00,87.382,87.43,87.367,87.423,270399999.0
2005-05-25 01:03:00,87.381,87.433,87.381,87.433,204600001.0
2005-05-25 01:04:00,87.408,87.434,87.392,87.409,243700002.0
2005-05-25 01:05:00,87.417,87.433,87.395,87.408,242499999.0
2005-05-25 01:06:00,87.382,87.443,87.378,87.421,242500000.0
2005-05-25 01:07:00,87.396,87.446,87.386,87.442,352799997.0
2005-05-25 01:08:00,87.455,87.481,87.439,87.439,268899996.0
2005-05-25 01:09:00,87.459,87.46,87.424,87.424,170100000.0
2005-05-25 01:10:00,87.403,87.452,87.391,87.416,301700005.0
2005-05-25 01:11:00,87.417,87.435,87.395,87.422,246000000.0
2005-05-25 01:12:00,87.407,87.429,87.382,87.417,234699998.0
2005-05-25 01:13:00,87.385,87.415,87.379,87.408,219600003.0
2005-05-25 01:14:00,87.386,87.407,87.369,87.385,239899997.0
2005-05-25 01:15:00,87.383,87.416,87.365,87.385,317699997.0
2005-05-25 01:16:00,87.376,87.398,87.357,87.385,184800003.0
2005-05-25 01:17:00,87.378,87.401,87.355,87.359,271199996.0
2005-05-25 01:18:00,87.405,87.405,87.34,87.354,179200001.0
2005-05-25 01:19:00,87.315,87.361,87.315,87.333,286799999.0
2005-05-25 01:20:00,87.322,87.361,87.31,87.36,256399998.0
2005-05-25 01:21:00,87.341,87.37,87.333,87.347,299100004.0
2005-05-25 01:22:00,87.367,87.371,87.332,87.332,193399999.0
2005-05-25 01:23:00,87.322,87.349,87.297,87.3,243399995.0
2005-05-25 01:24:00,87.29,87.333,87.28,87.29,188600002.0
2005-05-25 01:25:00,87.31,87.333,87.296,87.301,319899999.0
2005-05-25 01:26:00,87.344,87.344,87.299,87.304,283899998.0
2005-05-25 01:27:00,87.326,87.334,87.302,87.32,307700003.0
2005-05-25 01:28:00,87.293,87.329,87.282,87.304,170499997.0
2005-05-25 01:29:00,87.317,87.332,87.28,87.301,169299999.0
2005-05-25 01:30:00,87.316,87.33,87.285,87.322,197000000.0
2005-05-25 01:31:00,87.303,87.333,87.281,87.303,319499998.0
2005-05-25 01:32:00,87.285,87.303,87.266,87.271,340700004.0
2005-05-25 01:33:00,87.248,87.309,87.248,87.309,211999996.0
2005-05-25 01:34:00,87.298,87.319,87.273,87.294,229999996.0
2005-05-25 01:35:00,87.261,87.306,87.258,87.28,260699998.0
2005-05-25 01:36:00,87.26,87.297,87.26,87.265,270600003.0
2005-05-25 01:37:00,87.275,87.312,87.268,87.288,225800000.0
2005-05-25 01:38:00,87.289,87.31,87.271,87.31,302200002.0
2005-05-25 01:39:00,87.322,87.322,87.266,87.284,196600000.0
2005-05-25 01:40:00,87.293,87.319,87.289,87.314,220900001.0
2005-05-25 01:41:00,87.296,87.331,87.288,87.313,243300002.0
2005-05-25 01:42:00,87.304,87.325,87.285,87.293,136400000.0
2005-05-25 01:43:00,87.305,87.328,87.295,87.315,237499996.0
2005-05-25 01:44:00,87.302,87.335,87.295,87.315,279600002.0
2005-05-25 01:45:00,87.322,87.335,87.268,87.268,156000002.0
2005-05-25 01:46:00,87.299,87.315,87.277,87.277,288300003.0
2005-05-25 01:47:00,87.289,87.312,87.278,87.279,327499997.0
2005-05-25 01:48:00,87.297,87.318,87.282,87.307,278400001.0
2005-05-25 01:49:00,87.313,87.329,87.295,87.309,233099998.0
2005-05-25 01:50:00,87.313,87.324,87.277,87.287,284599999.0
2005-05-25 01:51:00,87.288,87.318,87.271,87.283,161300000.0
2005-05-25 01:52:00,87.292,87.3,87.26,87.275,223199997.0
2005-05-25 01:53:00,87.304,87.311,87.273,87.273,298799995.0
2005-05-25 01:54:00,87.264,87.312,87.264,87.29,230800001.0
2005-05-25 01:55:00,87.261,87.316,87.261,87.279,191700002.0
2005-05-25 01:56:00,87.285,87.326,87.278,87.302,297500000.0
2005-05-25 01:57:00,87.298,87.328,87.292,87.328,384600005.0
2005-05-25 01:58:00,87.304,87.318,87.282,87.303,314499997.0
2005-05-25 01:59:00,87.311,87.324,87.289,87.309,262999999.0
2005-05-25 02:00:00,87.291,87.317,87.29,87.316,164000002.0
2005-05-25 02:01:00,87.324,87.358,87.312,87.339,224299998.0
2005-05-25 02:02:00,87.315,87.342,87.299,87.331,227000001.0
2005-05-25 02:03:00,87.31,87.316,87.257,87.257,208800000.0
2005-05-25 02:04:00,87.289,87.313,87.267,87.298,308299997.0
2005-05-25 02:05:00,87.319,87.327,87.287,87.305,286300003.0
2005-05-25 02:06:00,87.305,87.322,87.284,87.298,235500003.0
2005-05-25 02:07:00,87.34,87.34,87.29,87.302,250600000.0
2005-05-25 02:08:00,87.315,87.353,87.313,87.324,222099999.0
2005-05-25 02:09:00,87.3,87.356,87.297,87.326,241799998.0
2005-05-25 02:10:00,87.323,87.334,87.3,87.318,144400000.0
2005-05-25 02:11:00,87.314,87.331,87.283,87.283,278800001.0
2005-05-25 02:12:00,87.306,87.34,87.306,87.336,198199997.0
2005-05-25 02:13:00,87.336,87.349,87.314,87.33,201899998.0
2005-05-25 02:14:00,87.34,87.341,87.301,87.335,271999999.0
2005-05-25 02:15:00,87.323,87.346,87.298,87.319,277000000.0
2005-05-25 02:16:00,87.297,87.356,87.297,87.351,208400003.0
2005-05-25 02:17:00,87.362,87.362,87.321,87.35,149700000.0
2005-05-25 02:18:00,87.362,87.369,87.318,87.324,425000002.0
2005-05-25 02:19:00,87.316,87.348,87.304,87.309,205200003.0
2005-05-25 02:20:00,87.352,87.36,87.319,87.332,212999996.0
2005-05-25 02:21:00,87.34,87.382,87.328,87.335,340599995.0
2005-05-25 02:22:00,87.34,87.372,87.335,87.372,219199998.0
2005-05-25 02:23:00,87.352,87.366,87.329,87.34,331000002.0
2005-05-25 02:24:00,87.365,87.413,87.354,87.383,192999997.0
2005-05-25 02:25:00,87.389,87.39,87.352,87.357,173700002.0
2005-05-25 02:26:00,87.355,87.38,87.343,87.378,223400001.0
2005-05-25 02:27:00,87.37,87.395,87.344,87.353,298100002.0
2005-05-25 02:28:00,87.385,87.407,87.351,87.36,228600003.0
2005-05-25 02:29:00,87.343,87.41,87.336,87.39,406399997.0
2005-05-25 02:30:00,87.353,87.394,87.353,87.377,244400003.0
2005-05-25 02:31:00,87.366,87.393,87.358,87.375,272099999.0
2005-05-25 02:32:00,87.368,87.386,87.356,87.363,309700001.0
2005-05-25 02:33:00,87.395,87.405,87.364,87.364,281199999.0
2005-05-25 02:34:00,87.399,87.405,87.369,87.369,235500000.0
2005-05-25 02:35:00,87.38,87.398,87.358,87.377,299600003.0
2005-05-25 02:36:00,87.403,87.415,87.373,87.381,191600002.0
2005-05-25 02:37:00,87.397,87.405,87.353,87.369,268599998.0
2005-05-25 02:38:00,87.363,87.397,87.338,87.377,273300001.0
2005-05-25 02:39:00,87.355,87.406,87.353,87.402,312099999.0
2005-05-25 02:40:00,87.388,87.396,87.357,87.38,262299998.0
2005-05-25 02:41:00,87.41,87.42,87.374,87.393,318899999.0
2005-05-25 02:42:00,87.403,87.419,87.374,87.401,313399998.0
2005-05-25 02:43:00,87.429,87.429,87.356,87.356,170099999.0
2005-05-25 02:44:00,87.392,87.404,87.367,87.388,190500001.0
2005-05-25 02:45:00,87.405,87.413,87.375,87.388,157900000.0
2005-05-25 02:46:00,87.388,87.395,87.356,87.36,310600000.0
2005-05-25 02:47:00,87.373,87.403,87.361,87.362,344500000.0
2005-05-25 02:48:00,87.365,87.412,87.362,87.385,199499999.0
2005-05-25 02:49:00,87.399,87.399,87.353,87.355,254100000.0
2005-05-25 02:50:00,87.351,87.377,87.348,87.356,198200001.0
2005-05-25 02:51:00,87.377,87.378,87.328,87.328,296600002.0
2005-05-25 02:52:00,87.342,87.373,87.336,87.366,252199999.0
2005-05-25 02:53:00,87.34,87.366,87.332,87.366,224100001.0
2005-05-25 02:54:00,87.333,87.375,87.331,87.357,236999996.0
2005-05-25 02:55:00,87.34,87.36,87.314,87.317,201699996.0
2005-05-25 02:56:00,87.325,87.345,87.309,87.313,442799997.0
2005-05-25 02:57:00,87.323,87.354,87.309,87.343,314099995.0
2005-05-25 02:58:00,87.3,87.358,87.3,87.358,182599998.0
2005-05-25 02:59:00,87.321,87.353,87.314,87.329,237399996.0
2005-05-25 03:00:00,87.311,87.346,87.291,87.319,308699998.0
2005-05-25 03:01:00,87.309,87.366,87.309,87.359,340600000.0
2005-05-25 03:02:00,87.343,87.358,87.32,87.323,296900002.0
2005-05-25 03:03:00,87.323,87.361,87.317,87.327,201000000.0
2005-05-25 03:04:00,87.315,87.358,87.315,87.352,266700003.0
2005-05-25 03:05:00,87.337,87.385,87.323,87.368,210099999.0
2005-05-25 03:06:00,87.343,87.374,87.333,87.341,192900001.0
2005-05-25 03:07:00,87.36,87.371,87.328,87.338,383900002.0
2005-05-25 03:08:00,87.347,87.39,87.33,87.375,358099995.0
2005-05-25 03:09:00,87.377,87.388,87.334,87.334,232800004.0
2005-05-25 03:10:00,87.368,87.38,87.321,87.326,336000001.0
2005-05-25 03:11:00,87.335,87.366,87.326,87.366,177999999.0
2005-05-25 03:12:00,87.345,87.389,87.333,87.364,419800000.0
2005-05-25 03:13:00,87.355,87.394,87.344,87.356,272500001.0
2005-05-25 03:14:00,87.338,87.37,87.337,87.353,474800000.0
2005-05-25 03:15:00,87.355,87.378,87.332,87.346,276399997.0
2005-05-25 03:16:00,87.377,87.386,87.347,87.358,254099997.0
2005-05-25 03:17:00,87.347,87.375,87.332,87.361,135400000.0
2005-05-25 03:18:00,87.377,87.378,87.326,87.337,177899998.0
2005-05-25 03:19:00,87.363,87.385,87.342,87.372,329600000.0
2005-05-25 03:20:00,87.358,87.394,87.34,87.392,326799999.0
2005-05-25 03:21:00,87.374,87.396,87.337,87.358,250600000.0
2005-05-25 03:22:00,87.35,87.376,87.334,87.345,253600000.0
2005-05-25 03:23:00,87.365,87.391,87.351,87.361,270300005.0
2005-05-25 03:24:00,87.359,87.384,87.34,87.354,193199999.0
2005-05-25 03:25:00,87.344,87.39,87.337,87.388,274999999.0
2005-05-25 03:26:00,87.351,87.38,87.348,87.358,183800003.0
2005-05-25 03:27:00,87.327,87.366,87.321,87.366,190499997.0
2005-05-25 03:28:00,87.34,87.372,87.325,87.346,284999998.0
2005-05-25 03:29:00,87.377,87.377,87.325,87.367,223599997.0
2005-05-25 03:30:00,87.351,87.37,87.33,87.33,205200004.0
2005-05-25 03:31:00,87.336,87.358,87.316,87.323,244400003.0
2005-05-25 03:32:00,87.347,87.347,87.301,87.306,255800000.0
2005-05-25 03:33:00,87.319,87.345,87.308,87.323,340500000.0
2005-05-25 03:34:00,87.318,87.341,87.301,87.312,262700000.0
2005-05-25 03:35:00,87.288,87.334,87.288,87.312,143400001.0
2005-05-25 03:36:00,87.34,87.35,87.312,87.321,252700001.0
2005-05-25 03:37:00,87.312,87.35,87.308,87.335,209500001.0
2005-05-25 03:38:00,87.318,87.364,87.306,87.342,215399999.0
2005-05-25 03:39:00,87.321,87.352,87.311,87.345,224499999.0
2005-05-25 03:40:00,87.301,87.345,87.28,87.318,231899998.0
2005-05-25 03:41:00,87.31,87.332,87.294,87.302,218300000.0
2005-05-25 03:42:00,87.325,87.356,87.31,87.322,182699997.0
2005-05-25 03:43:00,87.338,87.338,87.307,87.308,157299999.0
2005-05-25 03:44:00,87.303,87.355,87.267,87.355,315099997.0
2005-05-25 03:45:00,87.354,87.354,87.311,87.336,259800000.0
2005-05-25 03:46:00,87.32,87.351,87.297,87.316,272699998.0
2005-05-25 03:47:00,87.3,87.325,87.285,87.295,235699995.0
2005-05-25 03:48:00,87.284,87.308,87.265,87.265,278500003.0
2005-05-25 03:49:00,87.295,87.317,87.269,87.29,297699995.0
2005-05-25 03:50:00,87.273,87.322,87.272,87.299,287200003.0
2005-05-25 03:51:00,87.324,87.338,87.306,87.33,190399999.0
2005-05-25 03:52:00,87.315,87.335,87.295,87.321,196499998.0
2005-05-25 03:53:00,87.311,87.325,87.293,87.3,192599997.0
2005-05-25 03:54:00,87.307,87.341,87.306,87.332,161700001.0
2005-05-25 03:55:00,87.317,87.337,87.304,87.304,230500003.0
2005-05-25 03:56:00,87.337,87.351,87.317,87.322,273299998.0
2005-05-25 03:57:00,87.344,87.348,87.3,87.3,169399998.0
2005-05-25 03:58:00,87.301,87.356,87.299,87.34,246899997.0
2005-05-25 03:59:00,87.308,87.351,87.303,87.327,276699999.0
2005-05-25 04:00:00,87.338,87.357,87.309,87.357,180099998.0
2005-05-25 04:01:00,87.342,87.356,87.317,87.327,240899999.0
2005-05-25 04:02:00,87.334,87.362,87.304,87.304,311900002.0
2005-05-25 04:03:00,87.315,87.35,87.309,87.317,262999997.0
2005-05-25 04:04:00,87.307,87.347,87.307,87.343,226300003.0
2005-05-25 04:05:00,87.294,87.347,87.294,87.308,412799996.0
2005-05-25 04:06:00,87.3,87.352,87.3,87.346,234000000.0
2005-05-25 04:07:00,87.321,87.366,87.315,87.334,197399998.0
2005-05-25 04:08:00,87.348,87.363,87.324,87.334,240600002.0
2005-05-25 04:09:00,87.282,87.346,87.282,87.33,266600001.0
2005-05-25 04:10:00,87.325,87.348,87.311,87.331,186500002.0
2005-05-25 04:11:00,87.312,87.333,87.291,87.316,282200002.0
2005-05-25 04:12:00,87.345,87.363,87.317,87.332,293199998.0
2005-05-25 04:13:00,87.325,87.344,87.297,87.312,251499997.0
2005-05-25 04:14:00,87.303,87.338,87.282,87.308,334500005.0
2005-05-25 04:15:00,87.315,87.341,87.298,87.314,219999998.0
2005-05-25 04:16:00,87.329,87.357,87.322,87.355,220200000.0
2005-05-25 04:17:00,87.345,87.365,87.316,87.347,232999996.0
2005-05-25 04:18:00,87.372,87.379,87.339,87.339,217900004.0
2005-05-25 04:19:00,87.368,87.399,87.345,87.381,252600003.0
2005-05-25 04:20:00,87.359,87.385,87.335,87.347,238599995.0
2005-05-25 04:21:00,87.346,87.385,87.34,87.385,176800000.0
2005-05-25 04:22:00,87.357,87.371,87.332,87.371,181700000.0
2005-05-25 04:23:00,87.366,87.366,87.319,87.334,94300000.0
2005-05-25 04:24:00,87.336,87.366,87.32,87.325,156699996.0
2005-05-25 04:25:00,87.334,87.352,87.316,87.328,182199998.0
2005-05-25 04:26:00,87.35,87.375,87.338,87.357,309800002.0
2005-05-25 04:27:00,87.359,87.368,87.339,87.344,336000001.0
2005-05-25 04:28:00,87.341,87.37,87.341,87.364,235499999.0
2005-05-25 04:29:00,87.328,87.366,87.31,87.333,294799997.0
2005-05-25 04:30:00,87.349,87.361,87.319,87.361,264600000.0
2005-05-25 04:31:00,87.346,87.367,87.323,87.345,317699999.0
2005-05-25 04:32:00,87.333,87.369,87.325,87.354,349499996.0
2005-05-25 04:33:00,87.305,87.36,87.305,87.36,140500000.0
2005-05-25 04:34:00,87.322,87.34,87.298,87.317,238499999.0
2005-05-25 04:35:00,87.332,87.35,87.321,87.326,253699998.0
2005-05-25 04:36:00,87.318,87.348,87.309,87.323,229699999.0
2005-05-25 04:37:00,87.327,87.369,87.31,87.323,366900000.0
2005-05-25 04:38:00,87.345,87.355,87.322,87.332,190899997.0
2005-05-25 04:39:00,87.365,87.375,87.32,87.338,281399996.0
2005-05-25 04:40:00,87.35,87.39,87.341,87.371,260099998.0
2005-05-25 04:41:00,87.377,87.396,87.353,87.362,187999997.0
2005-05-25 04:42:00,87.369,87.37,87.334,87.37,220400003.0
2005-05-25 04:43:00,87.37,87.375,87.329,87.332,297199997.0
2005-05-25 04:44:00,87.35,87.37,87.324,87.34,116500002.0
2005-05-25 04:45:00,87.367,87.369,87.324,87.337,113100001.0
2005-05-25 04:46:00,87.336,87.361,87.311,87.328,378000000.0
2005-05-25 04:47:00,87.32,87.368,87.32,87.368,156599998.0
2005-05-25 04:48:00,87.345,87.373,87.328,87.373,249500001.0
2005-05-25 04:49:00,87.351,87.364,87.324,87.339,195299998.0
2005-05-25 04:50:00,87.329,87.356,87.311,87.326,335000003.0
2005-05-25 04:51:00,87.334,87.371,87.329,87.332,323299998.0
2005-05-25 04:52:00,87.362,87.37,87.339,87.361,260999998.0
2005-05-25 04:53:00,87.343,87.374,87.328,87.336,273399999.0
2005-05-25 04:54:00,87.343,87.364,87.337,87.352,141000003.0
2005-05-25 04:55:00,87.34,87.372,87.328,87.35,290699998.0
2005-05-25 04:56:00,87.344,87.393,87.336,87.357,228099999.0
2005-05-25 04:57:00,87.357,87.367,87.328,87.33,282599994.0
2005-05-25 04:58:00,87.39,87.4,87.337,87.344,238899998.0
2005-05-25 04:59:00,87.352,87.369,87.338,87.342,421700001.0
2005-05-25 05:00:00,87.36,87.4,87.356,87.373,190099997.0
2005-05-25 05:01:00,87.354,87.377,87.326,87.353,175599997.0
2005-05-25 05:02:00,87.348,87.389,87.328,87.362,291100003.0
2005-05-25 05:03:00,87.368,87.397,87.352,87.397,280600002.0
2005-05-25 05:04:00,87.35,87.391,87.342,87.371,323800004.0
2005-05-25 05:05:00,87.354,87.387,87.354,87.373,232699998.0
2005-05-25 05:06:00,87.326,87.37,87.322,87.348,101200000.0
2005-05-25 05:07:00,87.358,87.38,87.333,87.344,364199997.0
2005-05-25 05:08:00,87.327,87.374,87.318,87.337,269700004.0
2005-05-25 05:09:00,87.335,87.378,87.321,87.349,176399999.0
2005-05-25 05:10:00,87.352,87.373,87.324,87.352,231599998.0
2005-05-25 05:11:00,87.395,87.395,87.341,87.365,213599996.0
2005-05-25 05:12:00,87.358,87.394,87.348,87.363,281100002.0
2005-05-25 05:13:00,87.352,87.375,87.339,87.354,327799996.0
2005-05-25 05:14:00,87.329,87.374,87.329,87.374,223600000.0
2005-05-25 05:15:00,87.351,87.388,87.34,87.359,282099998.0
2005-05-25 05:16:00,87.367,87.38,87.349,87.372,316800002.0
2005-05-25 05:17:00,87.357,87.378,87.33,87.344,160000000.0
2005-05-25 05:18:00,87.35,87.387,87.337,87.355,390899998.0
2005-05-25 05:19:00,87.392,87.393,87.367,87.372,224999999.0
2005-05-25 05:20:00,87.365,87.378,87.345,87.35,172900000.0
2005-05-25 05:21:00,87.336,87.362,87.325,87.359,116200002.0
2005-05-25 05:22:00,87.377,87.395,87.336,87.355,287299998.0
2005-05-25 05:23:00,87.342,87.37,87.336,87.351,184000000.0
2005-05-25 05:24:00,87.368,87.388,87.343,87.362,305200004.0
2005-05-25 05:25:00,87.362,87.368,87.319,87.368,292300000.0
2005-05-25 05:26:00,87.333,87.371,87.329,87.357,252899996.0
2005-05-25 05:27:00,87.36,87.37,87.322,87.349,308599999.0
2005-05-25 05:28:00,87.357,87.383,87.337,87.36,268599999.0
2005-05-25 05:29:00,87.39,87.395,87.35,87.386,189900001.0
2005-05-25 05:30:00,87.365,87.372,87.337,87.365,213400003.0
2005-05-25 05:31:00,87.342,87.369,87.338,87.361,292700003.0
2005-05-25 05:32:00,87.379,87.379,87.329,87.329,248200000.0
2005-05-25 05:33:00,87.326,87.377,87.325,87.377,175599997.0
2005-05-25 05:34:00,87.332,87.367,87.33,87.336,248499994.0
2005-05-25 05:35:00,87.336,87.374,87.312,87.312,204900001.0
2005-05-25 05:36:00,87.339,87.361,87.324,87.336,258700000.0
2005-05-25 05:37:00,87.32,87.38,87.32,87.377,227199997.0
2005-05-25 05:38:00,87.328,87.371,87.326,87.371,222099997.0
2005-05-25 05:39:00,87.343,87.377,87.338,87.348,208599999.0
2005-05-25 05:40:00,87.361,87.378,87.33,87.355,266200000.0
2005-05-25 05:41:00,87.325,87.383,87.325,87.383,179199999.0
2005-05-25 05:42:00,87.338,87.379,87.338,87.356,154199999.0
2005-05-25 05:43:00,87.343,87.404,87.343,87.389,225600002.0
2005-05-25 05:44:00,87.361,87.386,87.342,87.357,206500000.0
2005-05-25 05:45:00,87.382,87.395,87.352,87.352,369000001.0
2005-05-25 05:46:00,87.405,87.405,87.345,87.385,192799999.0
2005-05-25 05:47:00,87.363,87.41,87.34,87.394,267600000.0
2005-05-25 05:48:00,87.385,87.398,87.357,87.372,195100000.0
2005-05-25 05:49:00,87.369,87.424,87.36,87.41,178099998.0
2005-05-25 05:50:00,87.352,87.406,87.352,87.395,233599999.0
2005-05-25 05:51:00,87.373,87.398,87.354,87.377,208300001.0
2005-05-25 05:52:00,87.358,87.407,87.358,87.406,182300000.0
2005-05-25 05:53:00,87.405,87.41,87.386,87.394,191400000.0
2005-05-25 05:54:00,87.394,87.422,87.376,87.422,271999998.0
2005-05-25 05:55:00,87.351,87.403,87.351,87.386,215100002.0
2005-05-25 05:56:00,87.384,87.41,87.372,87.41,202100001.0
2005-05-25 05:57:00,87.406,87.428,87.379,87.415,335899996.0
2005-05-25 05:58:00,87.386,87.405,87.361,87.382,222199996.0
2005-05-25 05:59:00,87.365,87.4,87.365,87.388,339099999.0
2005-05-25 06:00:00,87.395,87.416,87.372,87.376,365299998.0
2005-05-25 06:01:00,87.402,87.41,87.366,87.372,277000000.0
2005-05-25 06:02:00,87.38,87.406,87.366,87.403,383400000.0
2005-05-25 06:03:00,87.376,87.391,87.352,87.384,272600000.0
2005-05-25 06:04:00,87.365,87.4,87.365,87.381,118299998.0
2005-05-25 06:05:00,87.356,87.404,87.356,87.398,321399997.0
2005-05-25 06:06:00,87.407,87.419,87.365,87.37,348300003.0
2005-05-25 06:07:00,87.385,87.42,87.377,87.394,436699998.0
2005-05-25 06:08:00,87.366,87.408,87.359,87.405,251899997.0
2005-05-25 06:09:00,87.404,87.415,87.382,87.398,228400000.0
2005-05-25 06:10:00,87.403,87.406,87.372,87.377,218499997.0
2005-05-25 06:11:00,87.381,87.427,87.368,87.4,267700000.0
2005-05-25 06:12:00,87.371,87.422,87.37,87.403,269799999.0
2005-05-25 06:13:00,87.372,87.421,87.37,87.401,264200003.0
2005-05-25 06:14:00,87.395,87.414,87.358,87.37,347200004.0
2005-05-25 06:15:00,87.37,87.42,87.37,87.416,194999998.0
2005-05-25 06:16:00,87.377,87.424,87.37,87.408,211499999.0
2005-05-25 06:17:00,87.385,87.428,87.384,87.415,235100000.0
2005-05-25 06:18:00,87.411,87.427,87.383,87.395,257100003.0
2005-05-25 06:19:00,87.4,87.432,87.379,87.396,274999998.0
2005-05-25 06:20:00,87.427,87.427,87.388,87.41,163300001.0
2005-05-25 06:21:00,87.437,87.438,87.388,87.434,333700003.0
2005-05-25 06:22:00,87.427,87.433,87.381,87.387,168500002.0
2005-05-25 06:23:00,87.384,87.409,87.365,87.38,266299999.0
2005-05-25 06:24:00,87.398,87.423,87.378,87.423,242100004.0
2005-05-25 06:25:00,87.394,87.43,87.391,87.411,287400002.0
2005-05-25 06:26:00,87.401,87.435,87.389,87.418,305700000.0
2005-05-25 06:27:00,87.411,87.43,87.403,87.423,312100001.0
2005-05-25 06:28:00,87.412,87.426,87.375,87.398,198899999.0
2005-05-25 06:29:00,87.395,87.404,87.365,87.365,219500001.0
2005-05-25 06:30:00,87.402,87.43,87.397,87.403,256100002.0
2005-05-25 06:31:00,87.397,87.424,87.39,87.403,143299999.0
2005-05-25 06:32:00,87.415,87.428,87.374,87.388,255199996.0
2005-05-25 06:33:00,87.374,87.431,87.374,87.431,262800001.0
2005-05-25 06:34:00,87.415,87.415,87.37,87.383,194500001.0
2005-05-25 06:35:00,87.386,87.408,87.366,87.381,220999997.0
2005-05-25 06:36:00,87.379,87.407,87.369,87.38,217699994.0
2005-05-25 06:37:00,87.378,87.4,87.371,87.382,266300001.0
2005-05-25 06:38:00,87.398,87.398,87.358,87.358,130900000.0
2005-05-25 06:39:00,87.396,87.408,87.364,87.373,227499995.0
2005-05-25 06:40:00,87.378,87.405,87.366,87.39,249899999.0
2005-05-25 06:41:00,87.391,87.391,87.344,87.344,213299999.0
2005-05-25 06:42:00,87.347,87.405,87.347,87.379,310500001.0
2005-05-25 06:43:00,87.396,87.405,87.376,87.395,280199997.0
2005-05-25 06:44:00,87.365,87.395,87.359,87.37,276800002.0
2005-05-25 06:45:00,87.39,87.407,87.361,87.364,193199997.0
2005-05-25 06:46:00,87.412,87.413,87.371,87.371,159600001.0
2005-05-25 06:47:00,87.39,87.4,87.353,87.374,245499998.0
2005-05-25 06:48:00,87.376,87.405,87.369,87.398,266699999.0
2005-05-25 06:49:00,87.393,87.417,87.376,87.396,267000000.0
2005-05-25 06:50:00,87.372,87.399,87.368,87.387,298500005.0
2005-05-25 06:51:00,87.383,87.407,87.366,87.39,266400001.0
2005-05-25 06:52:00,87.369,87.379,87.338,87.36,195999998.0
2005-05-25 06:53:00,87.386,87.386,87.335,87.339,281000005.0
2005-05-25 06:54:00,87.373,87.405,87.354,87.38,146899999.0
2005-05-25 06:55:00,87.376,87.395,87.363,87.381,247700000.0
2005-05-25 06:56:00,87.382,87.39,87.355,87.355,148999998.0
2005-05-25 06:57:00,87.375,87.386,87.346,87.386,153500002.0
2005-05-25 06:58:00,87.387,87.392,87.352,87.373,244099997.0
2005-05-25 06:59:00,87.365,87.395,87.358,87.382,145000000.0
2005-05-25 07:00:00,87.368,87.402,87.359,87.392,210900002.0
2005-05-25 07:01:00,87.38,87.4,87.364,87.387,284600002.0
2005-05-25 07:02:00,87.391,87.396,87.358,87.359,383900005.0
2005-05-25 07:03:00,87.394,87.402,87.369,87.402,278299995.0
2005-05-25 07:04:00,87.368,87.408,87.365,87.408,227100000.0
2005-05-25 07:05:00,87.394,87.399,87.353,87.354,268800000.0
2005-05-25 07:06:00,87.37,87.395,87.351,87.363,321100002.0
2005-05-25 07:07:00,87.387,87.389,87.349,87.389,241599999.0
2005-05-25 07:08:00,87.365,87.384,87.333,87.345,223399999.0
2005-05-25 07:09:00,87.362,87.377,87.337,87.377,154999999.0
2005-05-25 07:10:00,87.359,87.391,87.336,87.391,193300001.0
2005-05-25 07:11:00,87.39,87.412,87.375,87.396,286800001.0
2005-05-25 07:12:00,87.375,87.397,87.36,87.364,266299997.0
2005-05-25 07:13:00,87.355,87.386,87.343,87.368,175300003.0
2005-05-25 07:14:00,87.376,87.398,87.344,87.356,278900001.0
2005-05-25 07:15:00,87.37,87.378,87.343,87.357,277999999.0
2005-05-25 07:16:00,87.35,87.39,87.329,87.373,259299995.0
2005-05-25 07:17:00,87.355,87.401,87.348,87.395,278399995.0
2005-05-25 07:18:00,87.375,87.375,87.342,87.346,160800003.0
2005-05-25 07:19:00,87.343,87.396,87.343,87.372,287899995.0
2005-05-25 07:20:00,87.375,87.409,87.36,87.37,137299999.0
2005-05-25 07:21:00,87.387,87.407,87.367,87.378,272600000.0
2005-05-25 07:22:00,87.396,87.401,87.361,87.363,227699999.0
2005-05-25 07:23:00,87.368,87.384,87.34,87.34,272599999.0
2005-05-25 07:24:00,87.357,87.405,87.357,87.405,349700001.0
2005-05-25 07:25:00,87.409,87.409,87.377,87.379,204499998.0
2005-05-25 07:26:00,87.381,87.402,87.37,87.377,217599997.0
2005-05-25 07:27:00,87.376,87.384,87.342,87.362,228799998.0
2005-05-25 07:28:00,87.367,87.397,87.362,87.378,167699999.0
2005-05-25 07:29:00,87.365,87.403,87.351,87.372,227000000.0
2005-05-25 07:30:00,87.373,87.409,87.356,87.367,323000001.0
2005-05-25 07:31:00,87.375,87.428,87.358,87.404,308500001.0
2005-05-25 07:32:00,87.417,87.424,87.379,87.424,152199997.0
2005-05-25 07:33:00,87.378,87.405,87.349,87.387,255900002.0
2005-05-25 07:34:00,87.353,87.4,87.345,87.364,264799999.0
2005-05-25 07:35:00,87.358,87.395,87.35,87.387,317199998.0
2005-05-25 07:36:00,87.346,87.405,87.34,87.381,211200000.0
2005-05-25 07:37:00,87.405,87.41,87.373,87.379,159000000.0
2005-05-25 07:38:00,87.387,87.4,87.365,87.387,219400001.0
2005-05-25 07:39:00,87.39,87.395,87.361,87.372,252500000.0
2005-05-25 07:40:00,87.395,87.42,87.367,87.386,313200001.0
2005-05-25 07:41:00,87.379,87.403,87.362,87.403,192399998.0
2005-05-25 07:42:00,87.367,87.406,87.365,87.384,304999998.0
2005-05-25 07:43:00,87.361,87.385,87.356,87.374,298000000.0
2005-05-25 07:44:00,87.376,87.396,87.355,87.363,231900005.0
2005-05-25 07:45:00,87.357,87.382,87.331,87.359,231399995.0
2005-05-25 07:46:00,87.359,87.408,87.357,87.383,262300000.0
2005-05-25 07:47:00,87.387,87.391,87.357,87.377,255899998.0
2005-05-25 07:48:00,87.367,87.381,87.345,87.354,262499997.0
2005-05-25 07:49:00,87.358,87.37,87.342,87.345,173500000.0
2005-05-25 07:50:00,87.381,87.389,87.347,87.35,179299998.0
2005-05-25 07:51:00,87.377,87.379,87.349,87.374,352499999.0
2005-05-25 07:52:00,87.364,87.396,87.359,87.38,105599998.0
2005-05-25 07:53:00,87.362,87.397,87.355,87.356,262000003.0
2005-05-25 07:54:00,87.378,87.399,87.359,87.367,318199997.0
2005-05-25 07:55:00,87.376,87.404,87.365,87.382,97499999.0
2005-05-25 07:56:00,87.381,87.423,87.367,87.423,240600001.0
2005-05-25 07:57:00,87.408,87.428,87.386,87.415,217299998.0
2005-05-25 07:58:00,87.415,87.428,87.381,87.413,376900001.0
2005-05-25 07:59:00,87.419,87.428,87.382,87.382,113899999.0
2005-05-25 08:00:00,87.396,87.405,87.377,87.378,355000002.0
2005-05-25 08:01:00,87.382,87.426,87.382,87.42,273399998.0
2005-05-25 08:02:00,87.382,87.403,87.361,87.372,363000002.0
2005-05-25 08:03:00,87.375,87.4,87.37,87.389,261900000.0
2005-05-25 08:04:00,87.376,87.398,87.366,87.396,237000003.0
2005-05-25 08:05:00,87.361,87.4,87.358,87.39,146099999.0
2005-05-25 08:06:00,87.39,87.401,87.363,87.401,191700000.0
2005-05-25 08:07:00,87.394,87.394,87.357,87.36,185199998.0
2005-05-25 08:08:00,87.385,87.397,87.374,87.378,184499998.0
2005-05-25 08:09:00,87.363,87.413,87.361,87.413,181000002.0
2005-05-25 08:10:00,87.348,87.39,87.348,87.381,160100000.0
2005-05-25 08:11:00,87.37,87.408,87.362,87.395,238699997.0
2005-05-25 08:12:00,87.364,87.409,87.36,87.395,165799999.0
2005-05-25 08:13:00,87.397,87.412,87.377,87.395,221600001.0
2005-05-25 08:14:00,87.412,87.412,87.356,87.377,289799998.0
2005-05-25 08:15:00,87.387,87.413,87.34,87.357,121600000.0
2005-05-25 08:16:00,87.355,87.38,87.336,87.369,281599998.0
2005-05-25 08:17:00,87.346,87.4,87.342,87.363,384099996.0
2005-05-25 08:18:00,87.373,87.385,87.355,87.376,251099995.0
2005-05-25 08:19:00,87.353,87.37,87.314,87.351,216499999.0
2005-05-25 08:20:00,87.361,87.377,87.34,87.344,200599999.0
2005-05-25 08:21:00,87.371,87.379,87.346,87.363,222900000.0
2005-05-25 08:22:00,87.354,87.377,87.344,87.351,195100001.0
2005-05-25 08:23:00,87.367,87.373,87.324,87.329,216499997.0
2005-05-25 08:24:00,87.324,87.358,87.316,87.335,315399997.0
2005-05-25 08:25:00,87.341,87.378,87.329,87.356,297800003.0
2005-05-25 08:26:00,87.335,87.355,87.326,87.345,197900001.0
2005-05-25 08:27:00,87.334,87.348,87.311,87.316,285900004.0
2005-05-25 08:28:00,87.318,87.356,87.318,87.356,350799995.0
2005-05-25 08:29:00,87.358,87.369,87.325,87.325,276199997.0
2005-05-25 08:30:00,87.32,87.359,87.308,87.358,249199995.0
2005-05-25 08:31:00,87.345,87.355,87.328,87.355,209100000.0
2005-05-25 08:32:00,87.334,87.349,87.312,87.329,407299994.0
2005-05-25 08:33:00,87.322,87.367,87.318,87.34,243200002.0
2005-05-25 08:34:00,87.328,87.363,87.318,87.348,331600000.0
2005-05-25 08:35:00,87.338,87.358,87.321,87.328,322700000.0
2005-05-25 08:36:00,87.323,87.355,87.312,87.327,354899994.0
2005-05-25 08:37:00,87.335,87.354,87.292,87.305,236299997.0
2005-05-25 08:38:00,87.318,87.341,87.295,87.307,379900002.0
2005-05-25 08:39:00,87.31,87.35,87.294,87.317,214599997.0
2005-05-25 08:40:00,87.31,87.35,87.303,87.348,198300000.0
2005-05-25 08:41:00,87.32,87.348,87.311,87.326,315700001.0
2005-05-25 08:42:00,87.345,87.348,87.306,87.312,336699998.0
2005-05-25 08:43:00,87.332,87.358,87.31,87.343,169300000.0
2005-05-25 08:44:00,87.334,87.379,87.303,87.37,190399998.0
2005-05-25 08:45:00,87.381,87.381,87.339,87.361,337000000.0
2005-05-25 08:46:00,87.341,87.377,87.34,87.369,370600001.0
2005-05-25 08:47:00,87.375,87.378,87.341,87.347,200499999.0
2005-05-25 08:48:00,87.349,87.382,87.343,87.351,282799998.0
2005-05-25 08:49:00,87.38,87.39,87.348,87.361,239500003.0
2005-05-25 08:50:00,87.353,87.367,87.323,87.345,341899999.0
2005-05-25 08:51:00,87.377,87.382,87.316,87.316,232899997.0
2005-05-25 08:52:00,87.369,87.4,87.359,87.377,164499999.0
2005-05-25 08:53:00,87.386,87.386,87.34,87.348,215200002.0
2005-05-25 08:54:00,87.351,87.383,87.333,87.369,281999998.0
2005-05-25 08:55:00,87.373,87.4,87.355,87.397,262099998.0
2005-05-25 08:56:00,87.37,87.395,87.359,87.359,233199998.0
2005-05-25 08:57:00,87.374,87.389,87.346,87.36,266700000.0
2005-05-25 08:58:00,87.371,87.39,87.346,87.372,213799998.0
2005-05-25 08:59:00,87.368,87.396,87.36,87.389,227999999.0
2005-05-25 09:00:00,87.368,87.401,87.353,87.391,279299999.0
2005-05-25 09:01:00,87.363,87.4,87.352,87.362,238599995.0
2005-05-25 09:02:00,87.389,87.395,87.362,87.381,285600001.0
2005-05-25 09:03:00,87.363,87.396,87.351,87.365,259200001.0
2005-05-25 09:04:00,87.356,87.4,87.356,87.362,293199991.0
2005-05-25 09:05:00,87.353,87.381,87.337,87.354,290600001.0
2005-05-25 09:06:00,87.375,87.391,87.342,87.344,222300001.0
2005-05-25 09:07:00,87.35,87.402,87.339,87.39,181600004.0
2005-05-25 09:08:00,87.348,87.378,87.342,87.36,211799998.0
2005-05-25 09:09:00,87.37,87.374,87.338,87.341,199600000.0
2005-05-25 09:10:00,87.374,87.395,87.357,87.379,235000002.0
2005-05-25 09:11:00,87.379,87.381,87.355,87.373,159600001.0
2005-05-25 09:12:00,87.367,87.396,87.353,87.369,211400002.0
2005-05-25 09:13:00,87.351,87.386,87.342,87.357,348700002.0
2005-05-25 09:14:00,87.38,87.393,87.334,87.393,253300000.0
2005-05-25 09:15:00,87.372,87.397,87.352,87.352,336000004.0
2005-05-25 09:16:00,87.369,87.402,87.338,87.371,297500002.0
2005-05-25 09:17:00,87.353,87.405,87.332,87.386,263800000.0
2005-05-25 09:18:00,87.386,87.416,87.369,87.393,259299998.0
2005-05-25 09:19:00,87.365,87.401,87.342,87.388,284900001.0
2005-05-25 09:20:00,87.383,87.402,87.357,87.381,349900002.0
2005-05-25 09:21:00,87.391,87.391,87.351,87.351,151599997.0
2005-05-25 09:22:00,87.345,87.407,87.345,87.402,209500001.0
2005-05-25 09:23:00,87.366,87.421,87.363,87.409,153999996.0
2005-05-25 09:24:00,87.373,87.423,87.373,87.401,187399999.0
2005-05-25 09:25:00,87.398,87.434,87.37,87.408,426100006.0
2005-05-25 09:26:00,87.398,87.416,87.376,87.381,281199999.0
2005-05-25 09:27:00,87.381,87.395,87.357,87.367,218600001.0
2005-05-25 09:28:00,87.386,87.41,87.372,87.377,259799994.0
2005-05-25 09:29:00,87.393,87.419,87.373,87.395,349999997.0
2005-05-25 09:30:00,87.412,87.412,87.363,87.385,242799997.0
2005-05-25 09:31:00,87.381,87.404,87.355,87.383,181799998.0
2005-05-25 09:32:00,87.363,87.408,87.363,87.408,231299996.0
2005-05-25 09:33:00,87.4,87.408,87.361,87.386,143499997.0
2005-05-25 09:34:00,87.376,87.404,87.355,87.365,172899999.0
2005-05-25 09:35:00,87.333,87.385,87.333,87.37,169699997.0
2005-05-25 09:36:00,87.36,87.403,87.349,87.389,233000001.0
2005-05-25 09:37:00,87.37,87.394,87.35,87.382,274699997.0
2005-05-25 09:38:00,87.349,87.389,87.344,87.352,328999997.0
2005-05-25 09:39:00,87.382,87.391,87.338,87.353,368900000.0
2005-05-25 09:40:00,87.355,87.402,87.354,87.38,166900000.0
2005-05-25 09:41:00,87.382,87.397,87.357,87.371,243600001.0
2005-05-25 09:42:00,87.38,87.388,87.344,87.36,259900002.0
2005-05-25 09:43:00,87.358,87.389,87.347,87.377,358799999.0
2005-05-25 09:44:00,87.338,87.385,87.337,87.375,231500003.0
2005-05-25 09:45:00,87.353,87.382,87.338,87.371,207100000.0
2005-05-25 09:46:00,87.351,87.384,87.339,87.36,148499998.0
2005-05-25 09:47:00,87.311,87.373,87.309,87.371,225999999.0
2005-05-25 09:48:00,87.35,87.366,87.309,87.334,221099998.0
2005-05-25 09:49:00,87.332,87.34,87.307,87.323,165299998.0
2005-05-25 09:50:00,87.318,87.343,87.306,87.331,388799999.0
2005-05-25 09:51:00,87.318,87.381,87.318,87.362,184299998.0
2005-05-25 09:52:00,87.338,87.371,87.338,87.354,304499998.0
2005-05-25 09:53:00,87.369,87.394,87.353,87.358,308700000.0
2005-05-25 09:54:00,87.365,87.401,87.355,87.401,254000001.0
2005-05-25 09:55:00,87.373,87.412,87.362,87.386,213699998.0
2005-05-25 09:56:00,87.383,87.437,87.382,87.437,250799998.0
2005-05-25 09:57:00,87.428,87.429,87.384,87.396,370700000.0
2005-05-25 09:58:00,87.384,87.435,87.367,87.41,238600001.0
2005-05-25 09:59:00,87.416,87.438,87.393,87.393,320100000.0
2005-05-25 10:00:00,87.412,87.437,87.391,87.413,173900001.0
2005-05-25 10:01:00,87.44,87.45,87.384,87.384,191199998.0
2005-05-25 10:02:00,87.408,87.443,87.385,87.403,315899999.0
2005-05-25 10:03:00,87.403,87.45,87.403,87.445,258900000.0
2005-05-25 10:04:00,87.416,87.447,87.389,87.422,226499995.0
2005-05-25 10:05:00,87.449,87.451,87.407,87.423,183599999.0
2005-05-25 10:06:00,87.417,87.439,87.403,87.422,307299994.0
2005-05-25 10:07:00,87.425,87.443,87.402,87.403,207799999.0
2005-05-25 10:08:00,87.383,87.415,87.368,87.385,192700000.0
2005-05-25 10:09:00,87.39,87.412,87.372,87.386,303699997.0
2005-05-25 10:10:00,87.387,87.4,87.353,87.355,249500002.0
2005-05-25 10:11:00,87.381,87.412,87.374,87.392,221099996.0
2005-05-25 10:12:00,87.393,87.416,87.384,87.404,212400001.0
2005-05-25 10:13:00,87.435,87.435,87.387,87.387,87099999.0
2005-05-25 10:14:00,87.392,87.429,87.376,87.399,283500004.0
2005-05-25 10:15:00,87.41,87.431,87.394,87.403,165499998.0
2005-05-25 10:16:00,87.413,87.443,87.391,87.427,226000000.0
2005-05-25 10:17:00,87.414,87.457,87.41,87.43,181200000.0
2005-05-25 10:18:00,87.429,87.435,87.4,87.428,200900002.0
2005-05-25 10:19:00,87.408,87.444,87.405,87.423,304800003.0
2005-05-25 10:20:00,87.427,87.427,87.361,87.385,359700000.0
2005-05-25 10:21:00,87.398,87.432,87.387,87.413,247800001.0
2005-05-25 10:22:00,87.424,87.443,87.406,87.419,381899996.0
2005-05-25 10:23:00,87.425,87.435,87.4,87.435,218100002.0
2005-05-25 10:24:00,87.421,87.436,87.383,87.4,254700000.0
2005-05-25 10:25:00,87.392,87.434,87.391,87.429,270299999.0
2005-05-25 10:26:00,87.399,87.43,87.383,87.408,289599996.0
2005-05-25 10:27:00,87.392,87.436,87.388,87.406,160999997.0
2005-05-25 10:28:00,87.417,87.46,87.403,87.406,239699999.0
2005-05-25 10:29:00,87.385,87.428,87.385,87.411,192700000.0
2005-05-25 10:30:00,87.417,87.431,87.382,87.395,213699998.0
2005-05-25 10:31:00,87.385,87.425,87.353,87.39,219000000.0
2005-05-25 10:32:00,87.4,87.408,87.361,87.386,322900004.0
2005-05-25 10:33:00,87.397,87.404,87.349,87.352,147699997.0
2005-05-25 10:34:00,87.395,87.414,87.369,87.396,180899999.0
2005-05-25 10:35:00,87.375,87.409,87.354,87.382,412899999.0
2005-05-25 10:36:00,87.359,87.399,87.355,87.369,362000000.0
2005-05-25 10:37:00,87.383,87.407,87.348,87.392,274600003.0
2005-05-25 10:38:00,87.387,87.405,87.363,87.388,237399999.0
2005-05-25 10:39:00,87.417,87.419,87.362,87.414,297400001.0
2005-05-25 10:40:00,87.38,87.42,87.38,87.4,149099998.0
2005-05-25 10:41:00,87.388,87.424,87.388,87.41,208800000.0
2005-05-25 10:42:00,87.374,87.418,87.372,87.405,217699998.0
2005-05-25 10:43:00,87.38,87.418,87.363,87.373,233299999.0
2005-05-25 10:44:00,87.42,87.43,87.379,87.379,322399995.0
2005-05-25 10:45:00,87.401,87.44,87.389,87.44,241099998.0
2005-05-25 10:46:00,87.394,87.428,87.39,87.398,298899999.0
2005-05-25 10:47:00,87.442,87.442,87.412,87.43,164600001.0
2005-05-25 10:48:00,87.392,87.43,87.384,87.395,289700002.0
2005-05-25 10:49:00,87.416,87.434,87.396,87.412,298400000.0
2005-05-25 10:50:00,87.391,87.435,87.391,87.43,353900000.0
2005-05-25 10:51:00,87.427,87.443,87.382,87.409,263499998.0
2005-05-25 10:52:00,87.413,87.444,87.37,87.375,188300001.0
2005-05-25 10:53:00,87.409,87.442,87.393,87.42,239099999.0
2005-05-25 10:54:00,87.432,87.443,87.354,87.387,235300000.0
2005-05-25 10:55:00,87.427,87.446,87.393,87.412,132200000.0
2005-05-25 10:56:00,87.415,87.426,87.387,87.411,277500006.0
2005-05-25 10:57:00,87.445,87.449,87.412,87.427,201199998.0
2005-05-25 10:58:00,87.408,87.455,87.404,87.455,255699999.0
2005-05-25 10:59:00,87.441,87.451,87.419,87.427,180000000.0
2005-05-25 11:00:00,87.423,87.464,87.418,87.452,185099998.0
2005-05-25 11:01:00,87.444,87.449,87.409,87.415,202999997.0
2005-05-25 11:02:00,87.457,87.457,87.407,87.407,261599998.0
2005-05-25 11:03:00,87.381,87.461,87.359,87.446,263200001.0
2005-05-25 11:04:00,87.428,87.458,87.421,87.443,217199999.0
2005-05-25 11:05:00,87.443,87.466,87.422,87.442,327200000.0
2005-05-25 11:06:00,87.438,87.48,87.438,87.476,186500000.0
2005-05-25 11:07:00,87.433,87.489,87.432,87.46,181900000.0
2005-05-25 11:08:00,87.47,87.488,87.447,87.448,237400003.0
2005-05-25 11:09:00,87.437,87.481,87.437,87.443,273099998.0
2005-05-25 11:10:00,87.457,87.482,87.45,87.46,194699995.0
2005-05-25 11:11:00,87.469,87.483,87.424,87.446,275199999.0
2005-05-25 11:12:00,87.456,87.48,87.427,87.435,178199998.0
2005-05-25 11:13:00,87.443,87.456,87.413,87.428,314099999.0
2005-05-25 11:14:00,87.434,87.468,87.418,87.433,325199998.0
2005-05-25 11:15:00,87.449,87.456,87.42,87.434,399300003.0
2005-05-25 11:16:00,87.444,87.461,87.422,87.451,267500000.0
2005-05-25 11:17:00,87.432,87.466,87.427,87.451,153000001.0
2005-05-25 11:18:00,87.457,87.458,87.423,87.435,309600000.0
2005-05-25 11:19:00,87.437,87.46,87.433,87.46,167799999.0
2005-05-25 11:20:00,87.441,87.46,87.432,87.445,349900001.0
2005-05-25 11:21:00,87.434,87.483,87.419,87.461,268199999.0
2005-05-25 11:22:00,87.448,87.48,87.439,87.459,265800004.0
2005-05-25 11:23:00,87.442,87.47,87.432,87.446,310300003.0
2005-05-25 11:24:00,87.451,87.475,87.438,87.462,161699999.0
2005-05-25 11:25:00,87.464,87.484,87.447,87.471,200100001.0
2005-05-25 11:26:00,87.481,87.496,87.458,87.477,266500005.0
2005-05-25 11:27:00,87.479,87.502,87.422,87.429,244200003.0
2005-05-25 11:28:00,87.431,87.491,87.422,87.491,187100003.0
2005-05-25 11:29:00,87.493,87.524,87.474,87.524,390100002.0
2005-05-25 11:30:00,87.518,87.546,87.495,87.527,187900001.0
2005-05-25 11:31:00,87.528,87.552,87.517,87.544,326300000.0
2005-05-25 11:32:00,87.511,87.541,87.496,87.513,325300000.0
2005-05-25 11:33:00,87.5,87.528,87.479,87.498,237800001.0
2005-05-25 11:34:00,87.513,87.54,87.5,87.518,225100001.0
2005-05-25 11:35:00,87.52,87.552,87.503,87.52,186799998.0
2005-05-25 11:36:00,87.52,87.527,87.493,87.498,234700004.0
2005-05-25 11:37:00,87.515,87.551,87.514,87.536,158899999.0
2005-05-25 11:38:00,87.535,87.555,87.515,87.521,254200003.0
2005-05-25 11:39:00,87.525,87.559,87.516,87.554,271400000.0
2005-05-25 11:40:00,87.536,87.545,87.503,87.53,377999998.0
2005-05-25 11:41:00,87.531,87.545,87.493,87.523,472099998.0
2005-05-25 11:42:00,87.537,87.539,87.482,87.487,343800002.0
2005-05-25 11:43:00,87.504,87.545,87.504,87.538,130699999.0
2005-05-25 11:44:00,87.499,87.536,87.499,87.525,232999999.0
2005-05-25 11:45:00,87.538,87.554,87.52,87.545,331000000.0
2005-05-25 11:46:00,87.533,87.563,87.526,87.563,330099993.0
2005-05-25 11:47:00,87.537,87.55,87.515,87.525,156599998.0
2005-05-25 11:48:00,87.568,87.568,87.51,87.562,175399998.0
2005-05-25 11:49:00,87.548,87.559,87.524,87.524,313099999.0
2005-05-25 11:50:00,87.528,87.563,87.515,87.542,292999999.0
2005-05-25 11:51:00,87.516,87.564,87.516,87.551,121700000.0
2005-05-25 11:52:00,87.557,87.559,87.518,87.54,162899998.0
2005-05-25 11:53:00,87.558,87.566,87.526,87.534,308300002.0
2005-05-25 11:54:00,87.515,87.539,87.484,87.503,319000003.0
2005-05-25 11:55:00,87.549,87.568,87.523,87.523,268099998.0
2005-05-25 11:56:00,87.533,87.553,87.511,87.517,347400004.0
2005-05-25 11:57:00,87.538,87.563,87.519,87.543,269099999.0
2005-05-25 11:58:00,87.554,87.563,87.529,87.541,211899996.0
2005-05-25 11:59:00,87.529,87.578,87.529,87.547,267700000.0
2005-05-25 12:00:00,87.552,87.557,87.513,87.531,241000005.0
2005-05-25 12:01:00,87.523,87.547,87.506,87.513,190599998.0
2005-05-25 12:02:00,87.483,87.526,87.445,87.508,225300001.0
2005-05-25 12:03:00,87.539,87.56,87.512,87.537,229400000.0
2005-05-25 12:04:00,87.524,87.541,87.501,87.505,199699997.0
2005-05-25 12:05:00,87.505,87.581,87.5,87.557,230199999.0
2005-05-25 12:06:00,87.549,87.549,87.517,87.532,232699996.0
2005-05-25 12:07:00,87.528,87.561,87.525,87.545,255900003.0
2005-05-25 12:08:00,87.533,87.565,87.529,87.542,255899996.0
2005-05-25 12:09:00,87.551,87.567,87.522,87.522,258100003.0
2005-05-25 12:10:00,87.53,87.557,87.518,87.53,214099998.0
2005-05-25 12:11:00,87.51,87.544,87.497,87.505,242800003.0
2005-05-25 12:12:00,87.501,87.543,87.491,87.515,303999997.0
2005-05-25 12:13:00,87.516,87.54,87.494,87.523,173500001.0
2005-05-25 12:14:00,87.505,87.549,87.495,87.52,189699998.0
2005-05-25 12:15:00,87.536,87.556,87.505,87.536,148099998.0
2005-05-25 12:16:00,87.536,87.573,87.531,87.552,153699998.0
2005-05-25 12:17:00,87.551,87.57,87.523,87.543,235699999.0
2005-05-25 12:18:00,87.552,87.564,87.517,87.529,218400001.0
2005-05-25 12:19:00,87.54,87.599,87.54,87.578,372200007.0
2005-05-25 12:20:00,87.556,87.585,87.55,87.56,210399999.0
2005-05-25 12:21:00,87.529,87.581,87.524,87.568,261299996.0
2005-05-25 12:22:00,87.535,87.574,87.535,87.564,199000001.0
2005-05-25 12:23:00,87.535,87.582,87.523,87.58,153000002.0
2005-05-25 12:24:00,87.555,87.58,87.538,87.548,306399997.0
2005-05-25 12:25:00,87.51,87.559,87.509,87.543,219299998.0
2005-05-25 12:26:00,87.543,87.563,87.525,87.544,276900005.0
2005-05-25 12:27:00,87.541,87.563,87.516,87.535,252100001.0
2005-05-25 12:28:00,87.553,87.57,87.534,87.552,275900003.0
2005-05-25 12:29:00,87.57,87.596,87.546,87.579,291199996.0
2005-05-25 12:30:00,87.55,87.585,87.538,87.559,280899999.0
2005-05-25 12:31:00,87.569,87.57,87.531,87.546,243000001.0
2005-05-25 12:32:00,87.542,87.59,87.542,87.585,245600001.0
2005-05-25 12:33:00,87.552,87.591,87.545,87.562,218699999.0
2005-05-25 12:34:00,87.58,87.59,87.541,87.557,218200001.0
2005-05-25 12:35:00,87.529,87.578,87.529,87.561,311399999.0
2005-05-25 12:36:00,87.542,87.58,87.524,87.526,155200000.0
2005-05-25 12:37:00,87.569,87.573,87.526,87.539,249100000.0
2005-05-25 12:38:00,87.543,87.558,87.532,87.548,241300001.0
2005-05-25 12:39:00,87.545,87.555,87.517,87.518,238399999.0
2005-05-25 12:40:00,87.487,87.571,87.431,87.485,273399998.0
2005-05-25 12:41:00,87.507,87.521,87.483,87.505,331900002.0
2005-05-25 12:42:00,87.498,87.538,87.489,87.489,245500000.0
2005-05-25 12:43:00,87.507,87.524,87.48,87.509,264100001.0
2005-05-25 12:44:00,87.511,87.535,87.488,87.511,195499997.0
2005-05-25 12:45:00,87.554,87.576,87.481,87.505,231099999.0
2005-05-25 12:46:00,87.525,87.527,87.477,87.495,258299998.0
2005-05-25 12:47:00,87.475,87.515,87.473,87.492,373600003.0
2005-05-25 12:48:00,87.519,87.529,87.483,87.5,327099999.0
2005-05-25 12:49:00,87.496,87.519,87.483,87.5,354100000.0
2005-05-25 12:50:00,87.545,87.545,87.491,87.527,212200002.0
2005-05-25 12:51:00,87.535,87.551,87.507,87.526,250399995.0
2005-05-25 12:52:00,87.531,87.552,87.525,87.546,319399998.0
2005-05-25 12:53:00,87.552,87.564,87.488,87.52,305800003.0
2005-05-25 12:54:00,87.518,87.54,87.503,87.503,270600006.0
2005-05-25 12:55:00,87.535,87.577,87.51,87.515,262500003.0
2005-05-25 12:56:00,87.547,87.547,87.51,87.529,168700000.0
2005-05-25 12:57:00,87.498,87.523,87.478,87.496,184800002.0
2005-05-25 12:58:00,87.47,87.516,87.468,87.511,229500001.0
2005-05-25 12:59:00,87.476,87.529,87.472,87.492,250600003.0
2005-05-25 13:00:00,87.474,87.531,87.468,87.496,336099997.0
2005-05-25 13:01:00,87.524,87.545,87.496,87.497,188899998.0
2005-05-25 13:02:00,87.523,87.563,87.519,87.54,309499998.0
2005-05-25 13:03:00,87.525,87.562,87.519,87.534,168999999.0
2005-05-25 13:04:00,87.522,87.58,87.522,87.541,221399998.0
2005-05-25 13:05:00,87.523,87.56,87.509,87.538,195799998.0
2005-05-25 13:06:00,87.539,87.559,87.512,87.521,274000001.0
2005-05-25 13:07:00,87.521,87.551,87.502,87.52,247800002.0
2005-05-25 13:08:00,87.498,87.56,87.498,87.553,248400000.0
2005-05-25 13:09:00,87.551,87.551,87.501,87.505,270300000.0
2005-05-25 13:10:00,87.559,87.595,87.528,87.531,224499996.0
2005-05-25 13:11:00,87.577,87.611,87.522,87.545,295700001.0
2005-05-25 13:12:00,87.516,87.566,87.516,87.542,296000001.0
2005-05-25 13:13:00,87.509,87.538,87.501,87.516,128899998.0
2005-05-25 13:14:00,87.524,87.534,87.51,87.51,352400000.0
2005-05-25 13:15:00,87.529,87.56,87.519,87.536,233099998.0
2005-05-25 13:16:00,87.54,87.561,87.525,87.554,298700002.0
2005-05-25 13:17:00,87.532,87.57,87.51,87.543,291099998.0
2005-05-25 13:18:00,87.587,87.592,87.547,87.554,243299998.0
2005-05-25 13:19:00,87.566,87.603,87.565,87.574,230599999.0
2005-05-25 13:20:00,87.554,87.585,87.543,87.558,285199999.0
2005-05-25 13:21:00,87.573,87.596,87.563,87.582,203699998.0
2005-05-25 13:22:00,87.556,87.584,87.546,87.56,212599998.0
2005-05-25 13:23:00,87.55,87.589,87.535,87.569,178300001.0
2005-05-25 13:24:00,87.549,87.576,87.54,87.55,185699999.0
2005-05-25 13:25:00,87.555,87.589,87.543,87.587,210799999.0
2005-05-25 13:26:00,87.561,87.575,87.531,87.544,281999996.0
2005-05-25 13:27:00,87.492,87.558,87.491,87.548,212700001.0
2005-05-25 13:28:00,87.555,87.564,87.508,87.52,218499999.0
2005-05-25 13:29:00,87.53,87.552,87.502,87.522,203600000.0
2005-05-25 13:30:00,87.539,87.542,87.501,87.523,215799997.0
2005-05-25 13:31:00,87.552,87.56,87.526,87.544,293900000.0
2005-05-25 13:32:00,87.546,87.569,87.528,87.551,172099998.0
2005-05-25 13:33:00,87.528,87.568,87.525,87.548,224099998.0
2005-05-25 13:34:00,87.544,87.573,87.534,87.551,225600000.0
2005-05-25 13:35:00,87.544,87.568,87.517,87.535,229700000.0
2005-05-25 13:36:00,87.532,87.568,87.524,87.531,218999999.0
2005-05-25 13:37:00,87.55,87.556,87.509,87.532,305300005.0
2005-05-25 13:38:00,87.543,87.575,87.524,87.568,170000002.0
2005-05-25 13:39:00,87.58,87.585,87.539,87.545,123100002.0
2005-05-25 13:40:00,87.538,87.591,87.526,87.591,283000000.0
2005-05-25 13:41:00,87.541,87.601,87.541,87.595,195600000.0
2005-05-25 13:42:00,87.543,87.572,87.529,87.558,239400000.0
2005-05-25 13:43:00,87.528,87.563,87.523,87.53,143499998.0
2005-05-25 13:44:00,87.538,87.562,87.517,87.524,228500002.0
2005-05-25 13:45:00,87.539,87.573,87.507,87.517,186500000.0
2005-05-25 13:46:00,87.52,87.539,87.501,87.528,174600000.0
2005-05-25 13:47:00,87.514,87.564,87.497,87.55,292800000.0
2005-05-25 13:48:00,87.538,87.572,87.524,87.55,332799999.0
2005-05-25 13:49:00,87.535,87.557,87.517,87.526,333699999.0
2005-05-25 13:50:00,87.539,87.571,87.51,87.552,242400001.0
2005-05-25 13:51:00,87.57,87.588,87.553,87.567,193399996.0
2005-05-25 13:52:00,87.561,87.588,87.54,87.559,256800000.0
2005-05-25 13:53:00,87.572,87.585,87.549,87.561,359000003.0
2005-05-25 13:54:00,87.528,87.584,87.521,87.562,295400001.0
2005-05-25 13:55:00,87.543,87.572,87.531,87.572,99500000.0
2005-05-25 13:56:00,87.575,87.575,87.535,87.542,137199997.0
2005-05-25 13:57:00,87.554,87.576,87.529,87.55,245599997.0
2005-05-25 13:58:00,87.554,87.573,87.539,87.567,108100000.0
2005-05-25 13:59:00,87.571,87.593,87.557,87.593,144399999.0
2005-05-25 14:00:00,87.565,87.578,87.536,87.563,249800001.0
2005-05-25 14:01:00,87.588,87.588,87.552,87.564,175800002.0
2005-05-25 14:02:00,87.563,87.586,87.539,87.539,252100000.0
2005-05-25 14:03:00,87.597,87.609,87.531,87.534,374900003.0
2005-05-25 14:04:00,87.558,87.575,87.512,87.527,292700002.0
2005-05-25 14:05:00,87.551,87.578,87.533,87.541,322100004.0
2005-05-25 14:06:00,87.534,87.563,87.533,87.558,308100001.0
2005-05-25 14:07:00,87.595,87.612,87.522,87.528,253799996.0
2005-05-25 14:08:00,87.545,87.569,87.537,87.555,349100001.0
2005-05-25 14:09:00,87.553,87.571,87.536,87.571,166600001.0
2005-05-25 14:10:00,87.546,87.574,87.535,87.535,303999999.0
2005-05-25 14:11:00,87.543,87.555,87.514,87.525,219799997.0
2005-05-25 14:12:00,87.545,87.545,87.504,87.504,140100001.0
2005-05-25 14:13:00,87.519,87.548,87.508,87.538,225700000.0
2005-05-25 14:14:00,87.514,87.545,87.495,87.495,277799998.0
2005-05-25 14:15:00,87.488,87.537,87.485,87.507,144100000.0
2005-05-25 14:16:00,87.515,87.539,87.494,87.522,317799999.0
2005-05-25 14:17:00,87.545,87.545,87.508,87.524,238700002.0
2005-05-25 14:18:00,87.534,87.551,87.511,87.533,227700004.0
2005-05-25 14:19:00,87.52,87.563,87.492,87.528,282700001.0
2005-05-25 14:20:00,87.546,87.57,87.499,87.501,219200000.0
2005-05-25 14:21:00,87.504,87.562,87.504,87.537,283699999.0
2005-05-25 14:22:00,87.529,87.542,87.499,87.533,308199998.0
2005-05-25 14:23:00,87.529,87.549,87.5,87.518,319399999.0
2005-05-25 14:24:00,87.513,87.532,87.497,87.532,112599998.0
2005-05-25 14:25:00,87.529,87.559,87.514,87.524,366599997.0
2005-05-25 14:26:00,87.551,87.554,87.519,87.522,197300001.0
2005-05-25 14:27:00,87.542,87.567,87.514,87.533,188500003.0
2005-05-25 14:28:00,87.531,87.567,87.528,87.55,137699997.0
2005-05-25 14:29:00,87.531,87.575,87.53,87.552,327099999.0
2005-05-25 14:30:00,87.525,87.587,87.511,87.551,183599997.0
2005-05-25 14:31:00,87.529,87.565,87.488,87.495,275300003.0
2005-05-25 14:32:00,87.465,87.509,87.465,87.508,172999997.0
2005-05-25 14:33:00,87.506,87.527,87.485,87.496,229199996.0
2005-05-25 14:34:00,87.501,87.529,87.48,87.504,239000005.0
2005-05-25 14:35:00,87.523,87.544,87.508,87.515,215599997.0
2005-05-25 14:36:00,87.481,87.535,87.481,87.528,238500001.0
2005-05-25 14:37:00,87.513,87.539,87.478,87.53,269100000.0
2005-05-25 14:38:00,87.537,87.553,87.482,87.482,215999999.0
2005-05-25 14:39:00,87.508,87.523,87.48,87.509,329900004.0
2005-05-25 14:40:00,87.522,87.529,87.489,87.49,304599996.0
2005-05-25 14:41:00,87.509,87.535,87.484,87.511,353299995.0
2005-05-25 14:42:00,87.489,87.544,87.487,87.514,264400002.0
2005-05-25 14:43:00,87.523,87.54,87.508,87.536,222599999.0
2005-05-25 14:44:00,87.515,87.541,87.508,87.533,212100000.0
2005-05-25 14:45:00,87.507,87.534,87.5,87.532,353400002.0
2005-05-25 14:46:00,87.516,87.542,87.48,87.497,179800000.0
2005-05-25 14:47:00,87.515,87.547,87.504,87.527,173099999.0
2005-05-25 14:48:00,87.502,87.536,87.478,87.513,408499993.0
2005-05-25 14:49:00,87.498,87.546,87.498,87.546,197599999.0
2005-05-25 14:50:00,87.541,87.578,87.523,87.558,401099999.0
2005-05-25 14:51:00,87.563,87.588,87.555,87.582,286599997.0
2005-05-25 14:52:00,87.59,87.593,87.561,87.575,194999998.0
2005-05-25 14:53:00,87.581,87.595,87.564,87.573,311599998.0
2005-05-25 14:54:00,87.568,87.598,87.551,87.565,352800002.0
2005-05-25 14:55:00,87.585,87.588,87.551,87.553,362699998.0
2005-05-25 14:56:00,87.587,87.587,87.537,87.537,109300000.0
2005-05-25 14:57:00,87.564,87.58,87.546,87.571,160799999.0
2005-05-25 14:58:00,87.584,87.599,87.547,87.556,304999999.0
2005-05-25 14:59:00,87.536,87.57,87.517,87.546,164600003.0
2005-05-25 15:00:00,87.565,87.589,87.552,87.566,253699998.0
2005-05-25 15:01:00,87.564,87.584,87.54,87.56,293599998.0
2005-05-25 15:02:00,87.532,87.584,87.529,87.567,223700000.0
2005-05-25 15:03:00,87.556,87.577,87.539,87.562,321299996.0
2005-05-25 15:04:00,87.568,87.583,87.542,87.568,246800000.0
2005-05-25 15:05:00,87.599,87.599,87.544,87.549,277199999.0
2005-05-25 15:06:00,87.554,87.574,87.528,87.547,265299994.0
2005-05-25 15:07:00,87.543,87.59,87.538,87.567,174800002.0
2005-05-25 15:08:00,87.574,87.586,87.551,87.575,270999998.0
2005-05-25 15:09:00,87.556,87.597,87.542,87.597,192100001.0
2005-05-25 15:10:00,87.535,87.57,87.53,87.546,247099998.0
2005-05-25 15:11:00,87.539,87.56,87.526,87.533,216599997.0
2005-05-25 15:12:00,87.541,87.563,87.517,87.548,264000001.0
2005-05-25 15:13:00,87.527,87.571,87.523,87.571,318499996.0
2005-05-25 15:14:00,87.551,87.583,87.527,87.563,162700000.0
2005-05-25 15:15:00,87.561,87.606,87.561,87.604,256000001.0
2005-05-25 15:16:00,87.568,87.604,87.562,87.575,320300000.0
2005-05-25 15:17:00,87.564,87.594,87.559,87.571,360900000.0
2005-05-25 15:18:00,87.56,87.585,87.542,87.563,242200000.0
2005-05-25 15:19:00,87.551,87.577,87.53,87.558,273899998.0
2005-05-25 15:20:00,87.524,87.575,87.524,87.564,245600004.0
2005-05-25 15:21:00,87.558,87.596,87.557,87.596,309499997.0
2005-05-25 15:22:00,87.588,87.615,87.565,87.586,330599994.0
2005-05-25 15:23:00,87.595,87.615,87.555,87.591,306599999.0
2005-05-25 15:24:00,87.596,87.609,87.56,87.587,200999998.0
2005-05-25 15:25:00,87.598,87.613,87.551,87.585,222799998.0
2005-05-25 15:26:00,87.605,87.616,87.588,87.596,186000001.0
2005-05-25 15:27:00,87.6,87.625,87.589,87.605,358500001.0
2005-05-25 15:28:00,87.583,87.618,87.563,87.59,220200002.0
2005-05-25 15:29:00,87.578,87.636,87.572,87.61,240899998.0
2005-05-25 15:30:00,87.612,87.63,87.592,87.601,301700002.0
2005-05-25 15:31:00,87.617,87.637,87.597,87.63,279300000.0
2005-05-25 15:32:00,87.614,87.636,87.598,87.616,180099999.0
2005-05-25 15:33:00,87.602,87.619,87.579,87.613,212800002.0
2005-05-25 15:34:00,87.592,87.616,87.576,87.61,267700006.0
2005-05-25 15:35:00,87.62,87.628,87.573,87.585,218399995.0
2005-05-25 15:36:00,87.595,87.619,87.566,87.577,239699997.0
2005-05-25 15:37:00,87.582,87.598,87.563,87.57,158500001.0
2005-05-25 15:38:00,87.62,87.62,87.573,87.592,163999999.0
2005-05-25 15:39:00,87.627,87.633,87.576,87.593,180499999.0
2005-05-25 15:40:00,87.572,87.611,87.572,87.6,206799999.0
2005-05-25 15:41:00,87.585,87.613,87.568,87.588,413199994.0
2005-05-25 15:42:00,87.562,87.6,87.56,87.567,257099999.0
2005-05-25 15:43:00,87.575,87.6,87.558,87.57,272199999.0
2005-05-25 15:44:00,87.592,87.61,87.57,87.587,306399998.0
2005-05-25 15:45:00,87.599,87.614,87.562,87.565,198299999.0
2005-05-25 15:46:00,87.617,87.621,87.557,87.594,357999994.0
2005-05-25 15:47:00,87.567,87.616,87.567,87.616,190400000.0
2005-05-25 15:48:00,87.578,87.615,87.564,87.595,278100003.0
2005-05-25 15:49:00,87.617,87.622,87.574,87.574,196699996.0
2005-05-25 15:50:00,87.593,87.614,87.586,87.604,288500000.0
2005-05-25 15:51:00,87.591,87.619,87.57,87.577,369400001.0
2005-05-25 15:52:00,87.62,87.62,87.567,87.576,292500000.0
2005-05-25 15:53:00,87.575,87.621,87.553,87.603,185699997.0
2005-05-25 15:54:00,87.571,87.603,87.499,87.513,244599996.0
2005-05-25 15:55:00,87.533,87.627,87.514,87.608,297399998.0
2005-05-25 15:56:00,87.605,87.628,87.564,87.607,279099998.0
2005-05-25 15:57:00,87.603,87.638,87.596,87.597,184899996.0
2005-05-25 15:58:00,87.592,87.632,87.592,87.609,280600001.0
2005-05-25 15:59:00,87.607,87.643,87.59,87.622,377799998.0
2005-05-25 16:00:00,87.604,87.698,87.604,87.693,237599997.0
2005-05-25 16:01:00,87.663,87.712,87.66,87.69,139800002.0
2005-05-25 16:02:00,87.668,87.689,87.65,87.666,400299998.0
2005-05-25 16:03:00,87.653,87.681,87.64,87.645,159100001.0
2005-05-25 16:04:00,87.692,87.692,87.639,87.651,311300003.0
2005-05-25 16:05:00,87.665,87.673,87.639,87.644,311799999.0
2005-05-25 16:06:00,87.672,87.685,87.643,87.677,275899999.0
2005-05-25 16:07:00,87.651,87.696,87.645,87.684,280499998.0
2005-05-25 16:08:00,87.707,87.714,87.67,87.67,346599993.0
2005-05-25 16:09:00,87.674,87.699,87.632,87.65,323800002.0
2005-05-25 16:10:00,87.659,87.681,87.649,87.658,310000006.0
2005-05-25 16:11:00,87.656,87.695,87.64,87.655,199700002.0
2005-05-25 16:12:00,87.686,87.719,87.675,87.71,296999995.0
2005-05-25 16:13:00,87.747,87.76,87.656,87.757,195899997.0
2005-05-25 16:14:00,87.743,87.798,87.742,87.789,189799999.0
2005-05-25 16:15:00,87.799,87.808,87.759,87.759,330399997.0
2005-05-25 16:16:00,87.752,87.769,87.723,87.723,276599996.0
2005-05-25 16:17:00,87.717,87.759,87.713,87.742,226599997.0
2005-05-25 16:18:00,87.762,87.777,87.74,87.757,283999998.0
2005-05-25 16:19:00,87.738,87.752,87.704,87.714,153100001.0
2005-05-25 16:20:00,87.712,87.742,87.706,87.726,239299999.0
2005-05-25 16:21:00,87.74,87.74,87.698,87.719,246199999.0
2005-05-25 16:22:00,87.7,87.733,87.689,87.702,168800002.0
2005-05-25 16:23:00,87.661,87.717,87.661,87.713,274600000.0
2005-05-25 16:24:00,87.692,87.706,87.67,87.689,203699998.0
2005-05-25 16:25:00,87.696,87.704,87.664,87.679,239899998.0
2005-05-25 16:26:00,87.669,87.715,87.669,87.69,259800001.0
2005-05-25 16:27:00,87.714,87.72,87.68,87.693,328799998.0
2005-05-25 16:28:00,87.676,87.709,87.673,87.68,338299999.0
2005-05-25 16:29:00,87.676,87.703,87.666,87.685,253400000.0
2005-05-25 16:30:00,87.678,87.713,87.669,87.676,346199994.0
2005-05-25 16:31:00,87.725,87.734,87.681,87.714,243399998.0
2005-05-25 16:32:00,87.696,87.744,87.691,87.715,330499994.0
2005-05-25 16:33:00,87.716,87.756,87.707,87.729,297500000.0
2005-05-25 16:34:00,87.739,87.757,87.707,87.73,217299998.0
2005-05-25 16:35:00,87.713,87.745,87.703,87.745,274600003.0
2005-05-25 16:36:00,87.726,87.761,87.71,87.72,342500000.0
2005-05-25 16:37:00,87.725,87.788,87.723,87.748,344400000.0
2005-05-25 16:38:00,87.729,87.772,87.729,87.754,288200000.0
2005-05-25 16:39:00,87.745,87.748,87.706,87.707,294599998.0
2005-05-25 16:40:00,87.719,87.727,87.685,87.703,274499997.0
2005-05-25 16:41:00,87.72,87.73,87.688,87.703,348099997.0
2005-05-25 16:42:00,87.677,87.71,87.669,87.702,289900004.0
2005-05-25 16:43:00,87.658,87.731,87.658,87.73,355299997.0
2005-05-25 16:44:00,87.722,87.722,87.664,87.664,288499999.0
2005-05-25 16:45:00,87.658,87.729,87.658,87.729,442099994.0
2005-05-25 16:46:00,87.711,87.727,87.689,87.699,199600000.0
2005-05-25 16:47:00,87.732,87.736,87.702,87.702,217799999.0
2005-05-25 16:48:00,87.688,87.727,87.668,87.688,295700001.0
2005-05-25 16:49:00,87.696,87.717,87.674,87.698,225900002.0
2005-05-25 16:50:00,87.69,87.73,87.685,87.705,310899999.0
2005-05-25 16:51:00,87.686,87.727,87.686,87.693,258999996.0
2005-05-25 16:52:00,87.693,87.729,87.677,87.703,281700001.0
2005-05-25 16:53:00,87.739,87.75,87.707,87.715,308500004.0
2005-05-25 16:54:00,87.699,87.764,87.699,87.761,220099997.0
2005-05-25 16:55:00,87.748,87.762,87.72,87.72,279299999.0
2005-05-25 16:56:00,87.711,87.756,87.706,87.729,169800000.0
2005-05-25 16:57:00,87.724,87.743,87.711,87.725,271300000.0
2005-05-25 16:58:00,87.753,87.775,87.722,87.746,327200005.0
2005-05-25 16:59:00,87.772,87.798,87.745,87.764,212299999.0
2005-05-25 17:00:00,87.777,87.791,87.747,87.749,174299997.0
2005-05-25 17:01:00,87.773,87.814,87.759,87.792,180199999.0
2005-05-25 17:02:00,87.785,87.816,87.775,87.795,250199998.0
2005-05-25 17:03:00,87.811,87.831,87.778,87.808,243599996.0
2005-05-25 17:04:00,87.837,87.84,87.806,87.838,264299999.0
2005-05-25 17:05:00,87.837,87.845,87.806,87.815,321299997.0
2005-05-25 17:06:00,87.835,87.88,87.833,87.864,277999999.0
2005-05-25 17:07:00,87.905,87.905,87.852,87.875,194199997.0
2005-05-25 17:08:00,87.874,87.906,87.866,87.895,278499996.0
2005-05-25 17:09:00,87.893,87.92,87.85,87.86,327700003.0
2005-05-25 17:10:00,87.836,87.864,87.824,87.842,288300003.0
2005-05-25 17:11:00,87.872,87.872,87.813,87.815,177299998.0
2005-05-25 17:12:00,87.829,87.855,87.818,87.836,392299999.0
2005-05-25 17:13:00,87.817,87.868,87.808,87.855,240999999.0
2005-05-25 17:14:00,87.797,87.845,87.791,87.845,361700003.0
2005-05-25 17:15:00,87.847,87.863,87.816,87.816,229999996.0
2005-05-25 17:16:00,87.823,87.847,87.812,87.842,243800000.0
2005-05-25 17:17:00,87.823,87.868,87.812,87.85,251800001.0
2005-05-25 17:18:00,87.828,87.865,87.828,87.837,232800001.0
2005-05-25 17:19:00,87.832,87.854,87.825,87.849,365699997.0
2005-05-25 17:20:00,87.818,87.851,87.805,87.825,220899999.0
2005-05-25 17:21:00,87.828,87.857,87.824,87.833,244199993.0
2005-05-25 17:22:00,87.857,87.874,87.84,87.859,267500002.0
2005-05-25 17:23:00,87.874,87.877,87.817,87.825,180700000.0
2005-05-25 17:24:00,87.853,87.877,87.828,87.877,267600004.0
2005-05-25 17:25:00,87.878,87.884,87.844,87.861,251899999.0
2005-05-25 17:26:00,87.848,87.874,87.84,87.861,222599996.0
2005-05-25 17:27:00,87.841,87.863,87.829,87.847,244299997.0
2005-05-25 17:28:00,87.829,87.861,87.818,87.848,219999999.0
2005-05-25 17:29:00,87.837,87.87,87.829,87.868,293399996.0
2005-05-25 17:30:00,87.84,87.875,87.838,87.853,228900001.0
2005-05-25 17:31:00,87.822,87.875,87.822,87.855,169300000.0
2005-05-25 17:32:00,87.846,87.869,87.829,87.85,268300001.0
2005-05-25 17:33:00,87.842,87.869,87.82,87.845,240099994.0
2005-05-25 17:34:00,87.867,87.891,87.834,87.839,171899996.0
2005-05-25 17:35:00,87.849,87.891,87.842,87.881,322699998.0
2005-05-25 17:36:00,87.853,87.884,87.848,87.861,184999997.0
2005-05-25 17:37:00,87.858,87.885,87.842,87.85,250600005.0
2005-05-25 17:38:00,87.831,87.867,87.831,87.837,197600003.0
2005-05-25 17:39:00,87.863,87.887,87.844,87.875,350400006.0
2005-05-25 17:40:00,87.857,87.87,87.822,87.844,238399998.0
2005-05-25 17:41:00,87.836,87.869,87.831,87.869,244700004.0
2005-05-25 17:42:00,87.82,87.849,87.805,87.812,188000000.0
2005-05-25 17:43:00,87.842,87.842,87.802,87.812,217300000.0
2005-05-25 17:44:00,87.818,87.844,87.811,87.819,273700005.0
2005-05-25 17:45:00,87.844,87.844,87.798,87.815,149900000.0
2005-05-25 17:46:00,87.816,87.85,87.811,87.823,362699996.0
2005-05-25 17:47:00,87.824,87.853,87.808,87.816,227400002.0
2005-05-25 17:48:00,87.798,87.828,87.787,87.8,372299998.0
2005-05-25 17:49:00,87.806,87.822,87.773,87.773,130899996.0
2005-05-25 17:50:00,87.788,87.814,87.762,87.797,272699998.0
2005-05-25 17:51:00,87.782,87.814,87.779,87.808,228899998.0
2005-05-25 17:52:00,87.814,87.825,87.768,87.772,181700000.0
2005-05-25 17:53:00,87.789,87.81,87.754,87.792,210600004.0
2005-05-25 17:54:00,87.782,87.805,87.767,87.805,258400004.0
2005-05-25 17:55:00,87.793,87.813,87.772,87.79,207700000.0
2005-05-25 17:56:00,87.812,87.825,87.778,87.781,257899999.0
2005-05-25 17:57:00,87.786,87.842,87.779,87.79,357700002.0
2005-05-25 17:58:00,87.802,87.817,87.779,87.81,247199995.0
2005-05-25 17:59:00,87.82,87.83,87.777,87.777,228200000.0
2005-05-25 18:00:00,87.776,87.813,87.759,87.771,198200000.0
2005-05-25 18:01:00,87.775,87.797,87.723,87.746,2092400000.0
2005-05-25 18:02:00,87.77,87.77,87.75,87.76,1760499993.0
2005-05-25 18:03:00,87.75,87.77,87.75,87.77,1760499993.0
2005-05-25 18:04:00,87.76,87.77,87.76,87.77,1760499993.0
2005-05-25 18:05:00,87.78,87.78,87.77,87.78,1760499993.0
2005-05-25 18:06:00,87.79,87.79,87.77,87.78,1760499993.0
2005-05-25 18:07:00,87.77,87.79,87.77,87.78,1760499993.0
2005-05-25 18:08:00,87.77,87.78,87.75,87.76,1760499993.0
2005-05-25 18:09:00,87.75,87.76,87.74,87.74,1760499993.0
2005-05-25 18:10:00,87.717,87.763,87.687,87.742,1760499993.0
2005-05-25 18:11:00,87.737,87.754,87.709,87.726,997199992.0
2005-05-25 18:12:00,87.745,87.76,87.687,87.71,1061199993.0
2005-05-25 18:15:00,87.73,87.74,87.72,87.74,1259400005.0
2005-05-25 18:16:00,87.75,87.76,87.75,87.76,1259400005.0
2005-05-25 18:17:00,87.719,87.765,87.71,87.724,1259400005.0
2005-05-25 18:18:00,87.736,87.775,87.715,87.735,1127500002.0
2005-05-25 18:19:00,87.77,87.77,87.76,87.76,1787199995.0
2005-05-25 18:20:00,87.743,87.756,87.692,87.715,1787199995.0
2005-05-25 18:21:00,87.72,87.767,87.72,87.755,1737900006.0
2005-05-25 18:22:00,87.758,87.78,87.732,87.756,1294299994.0
2005-05-25 18:23:00,87.76,87.77,87.76,87.77,1965700003.0
2005-05-25 18:24:00,87.76,87.78,87.76,87.77,1965700003.0
2005-05-25 18:25:00,87.742,87.786,87.718,87.76,1965700003.0
2005-05-25 18:26:00,87.752,87.789,87.732,87.77,1944499999.0
2005-05-25 18:27:00,87.739,87.762,87.697,87.723,1175399996.0
2005-05-25 18:28:00,87.713,87.747,87.7,87.716,1449299996.0
2005-05-25 18:29:00,87.714,87.747,87.682,87.746,1045199994.0
2005-05-25 18:30:00,87.761,87.775,87.708,87.732,950899999.0
2005-05-25 18:31:00,87.757,87.777,87.721,87.767,1519300001.0
2005-05-25 18:32:00,87.749,87.78,87.728,87.78,1775400008.0
2005-05-25 18:33:00,87.77,87.78,87.76,87.77,2136199999.0
2005-05-25 18:34:00,87.742,87.778,87.726,87.754,2136199999.0
2005-05-25 18:35:00,87.764,87.79,87.752,87.763,1582699992.0
2005-05-25 18:36:00,87.747,87.793,87.725,87.782,986999998.0
2005-05-25 18:37:00,87.777,87.81,87.759,87.778,976000005.0
2005-05-25 18:38:00,87.795,87.825,87.755,87.811,717999992.0
2005-05-25 18:39:00,87.811,87.814,87.765,87.782,1015500007.0
2005-05-25 18:40:00,87.801,87.818,87.775,87.775,1812000002.0
2005-05-25 18:41:00,87.786,87.832,87.783,87.798,838100002.0
2005-05-25 18:42:00,87.802,87.82,87.757,87.786,1256499986.0
2005-05-25 18:43:00,87.8,87.841,87.79,87.8,524699998.0
2005-05-25 18:44:00,87.828,87.839,87.795,87.795,843300006.0
2005-05-25 18:45:00,87.809,87.845,87.789,87.799,751899993.0
2005-05-25 18:46:00,87.813,87.847,87.777,87.812,701899992.0
2005-05-25 18:47:00,87.803,87.857,87.795,87.834,231699999.0
2005-05-25 18:48:00,87.827,87.846,87.793,87.81,465399995.0
2005-05-25 18:49:00,87.827,87.843,87.802,87.802,671399994.0
2005-05-25 18:50:00,87.822,87.842,87.79,87.809,877199999.0
2005-05-25 18:51:00,87.828,87.847,87.788,87.8,1126499999.0
2005-05-25 18:52:00,87.812,87.842,87.783,87.807,1367900001.0
2005-05-25 18:53:00,87.813,87.842,87.779,87.826,1520899999.0
2005-05-25 18:54:00,87.833,87.85,87.802,87.814,1573200005.0
2005-05-25 18:55:00,87.824,87.848,87.794,87.825,1680000005.0
2005-05-25 18:56:00,87.84,87.843,87.79,87.805,407000001.0
2005-05-25 18:57:00,87.831,87.841,87.79,87.821,538399995.0
2005-05-25 18:58:00,87.808,87.84,87.786,87.815,971399993.0
2005-05-25 18:59:00,87.825,87.854,87.794,87.802,1278099991.0
2005-05-25 19:00:00,87.798,87.843,87.798,87.814,251799998.0
2005-05-25 19:01:00,87.801,87.837,87.779,87.815,524299996.0
2005-05-25 19:02:00,87.826,87.834,87.803,87.807,183100002.0
2005-05-25 19:03:00,87.797,87.834,87.786,87.817,470300009.0
2005-05-25 19:04:00,87.826,87.839,87.786,87.819,421299996.0
2005-05-25 19:05:00,87.835,87.845,87.799,87.817,462499998.0
2005-05-25 19:06:00,87.822,87.852,87.797,87.817,1099199994.0
2005-05-25 19:07:00,87.814,87.826,87.782,87.782,1156499999.0
2005-05-25 19:08:00,87.788,87.817,87.772,87.807,1437799992.0
2005-05-25 19:09:00,87.794,87.818,87.763,87.794,979600005.0
2005-05-25 19:10:00,87.793,87.809,87.766,87.792,311699997.0
2005-05-25 19:11:00,87.812,87.835,87.779,87.819,562200008.0
2005-05-25 19:12:00,87.812,87.828,87.793,87.819,160599999.0
2005-05-25 19:13:00,87.832,87.84,87.785,87.785,313900001.0
2005-05-25 19:14:00,87.803,87.838,87.78,87.813,308899996.0
2005-05-25 19:15:00,87.813,87.827,87.771,87.797,916900002.0
2005-05-25 19:16:00,87.788,87.814,87.776,87.792,488899996.0
2005-05-25 19:17:00,87.81,87.814,87.767,87.793,611500007.0
2005-05-25 19:18:00,87.776,87.825,87.774,87.805,638899995.0
2005-05-25 19:19:00,87.801,87.828,87.76,87.786,1470100006.0
2005-05-25 19:20:00,87.804,87.82,87.759,87.812,755500000.0
2005-05-25 19:21:00,87.803,87.83,87.774,87.796,900500000.0
2005-05-25 19:22:00,87.797,87.849,87.781,87.815,304299997.0
2005-05-25 19:23:00,87.822,87.841,87.791,87.84,1552800000.0
2005-05-25 19:24:00,87.805,87.849,87.788,87.828,901900004.0
2005-05-25 19:25:00,87.833,87.848,87.805,87.84,1039299996.0
2005-05-25 19:26:00,87.798,87.851,87.771,87.786,1899299998.0
2005-05-25 19:27:00,87.828,87.85,87.794,87.823,1328100002.0
2005-05-25 19:28:00,87.833,87.847,87.791,87.825,906499995.0
2005-05-25 19:29:00,87.84,87.851,87.799,87.801,366099998.0
2005-05-25 19:30:00,87.819,87.827,87.782,87.791,745899997.0
2005-05-25 19:31:00,87.779,87.828,87.779,87.795,572199998.0
2005-05-25 19:32:00,87.787,87.814,87.773,87.782,950299999.0
2005-05-25 19:33:00,87.77,87.82,87.767,87.785,632099992.0
2005-05-25 19:34:00,87.781,87.82,87.755,87.777,1044699997.0
2005-05-25 19:35:00,87.76,87.812,87.754,87.811,949599995.0
2005-05-25 19:36:00,87.789,87.814,87.743,87.805,633299992.0
2005-05-25 19:37:00,87.787,87.796,87.765,87.771,239100001.0
2005-05-25 19:38:00,87.765,87.801,87.755,87.791,808699997.0
2005-05-25 19:39:00,87.772,87.795,87.746,87.757,768400004.0
2005-05-25 19:40:00,87.769,87.794,87.747,87.759,687299995.0
2005-05-25 19:41:00,87.754,87.799,87.734,87.795,1317899996.0
2005-05-25 19:42:00,87.795,87.819,87.781,87.786,1102699992.0
2005-05-25 19:43:00,87.787,87.81,87.765,87.782,447000002.0
2005-05-25 19:44:00,87.791,87.813,87.745,87.753,645999998.0
2005-05-25 19:45:00,87.775,87.785,87.742,87.767,467600003.0
2005-05-25 19:46:00,87.792,87.797,87.757,87.757,693400003.0
2005-05-25 19:47:00,87.762,87.795,87.752,87.795,277999998.0
2005-05-25 19:48:00,87.787,87.791,87.726,87.791,968900001.0
2005-05-25 19:49:00,87.79,87.796,87.75,87.756,728899998.0
2005-05-25 19:50:00,87.754,87.795,87.731,87.745,555799998.0
2005-05-25 19:51:00,87.754,87.798,87.744,87.757,721500003.0
2005-05-25 19:52:00,87.747,87.797,87.739,87.79,301600001.0
2005-05-25 19:53:00,87.792,87.794,87.751,87.778,549000001.0
2005-05-25 19:54:00,87.769,87.794,87.743,87.753,839899993.0
2005-05-25 19:55:00,87.736,87.776,87.728,87.761,325500002.0
2005-05-25 19:56:00,87.75,87.785,87.737,87.778,618900001.0
2005-05-25 19:57:00,87.744,87.778,87.716,87.757,707600006.0
2005-05-25 19:58:00,87.748,87.782,87.72,87.746,960399999.0
2005-05-25 19:59:00,87.744,87.777,87.726,87.735,853300000.0
2005-05-25 20:00:00,87.761,87.777,87.707,87.707,532200002.0
2005-05-25 20:01:00,87.738,87.781,87.718,87.781,481399994.0
2005-05-25 20:02:00,87.78,87.784,87.736,87.748,485100002.0
2005-05-25 20:03:00,87.753,87.759,87.711,87.724,452800000.0
2005-05-25 20:04:00,87.746,87.765,87.716,87.765,515900002.0
2005-05-25 20:05:00,87.754,87.77,87.735,87.758,419999994.0
2005-05-25 20:06:00,87.742,87.779,87.726,87.747,524100000.0
2005-05-25 20:07:00,87.747,87.766,87.728,87.755,527199996.0
2005-05-25 20:08:00,87.74,87.781,87.724,87.764,751699996.0
2005-05-25 20:09:00,87.733,87.779,87.712,87.752,485299999.0
2005-05-25 20:10:00,87.754,87.782,87.731,87.741,529799994.0
2005-05-25 20:11:00,87.744,87.795,87.727,87.737,1447300002.0
2005-05-25 20:12:00,87.749,87.796,87.733,87.742,1426899994.0
2005-05-25 20:13:00,87.737,87.784,87.729,87.758,1028699999.0
2005-05-25 20:14:00,87.757,87.783,87.721,87.764,596700001.0
2005-05-25 20:15:00,87.756,87.79,87.725,87.739,1176599995.0
2005-05-25 20:16:00,87.748,87.785,87.714,87.733,1328099994.0
2005-05-25 20:17:00,87.77,87.779,87.733,87.733,355000003.0
2005-05-25 20:18:00,87.769,87.785,87.731,87.743,255600000.0
2005-05-25 20:19:00,87.749,87.794,87.722,87.755,1531900005.0
2005-05-25 20:20:00,87.76,87.79,87.721,87.751,1520799990.0
2005-05-25 20:21:00,87.733,87.786,87.733,87.747,462599996.0
2005-05-25 20:22:00,87.744,87.788,87.72,87.74,916499994.0
2005-05-25 20:23:00,87.761,87.778,87.729,87.774,702500002.0
2005-05-25 20:24:00,87.763,87.782,87.741,87.757,521300002.0
2005-05-25 20:25:00,87.771,87.797,87.714,87.765,721999992.0
2005-05-25 20:26:00,87.741,87.779,87.716,87.73,536100003.0
2005-05-25 20:27:00,87.737,87.784,87.734,87.76,1137700003.0
2005-05-25 20:28:00,87.78,87.78,87.77,87.77,2037399998.0
2005-05-25 20:29:00,87.78,87.78,87.77,87.77,2037399998.0
2005-05-25 20:30:00,87.762,87.783,87.715,87.726,2037399998.0
2005-05-25 20:31:00,87.727,87.786,87.723,87.769,1580699991.0
2005-05-25 20:32:00,87.78,87.78,87.77,87.77,613700000.0
2005-05-25 20:33:00,87.751,87.782,87.713,87.782,613700000.0
2005-05-25 20:34:00,87.748,87.785,87.722,87.73,232400004.0
2005-05-25 20:35:00,87.744,87.763,87.708,87.708,494800000.0
2005-05-25 20:36:00,87.735,87.78,87.716,87.78,617899998.0
2005-05-25 20:37:00,87.778,87.785,87.718,87.73,456000000.0
2005-05-25 20:38:00,87.732,87.774,87.73,87.754,1670100004.0
2005-05-25 20:39:00,87.725,87.787,87.707,87.779,1263399998.0
2005-05-25 20:40:00,87.743,87.783,87.724,87.755,1501499998.0
2005-05-25 20:41:00,87.717,87.762,87.707,87.739,846199994.0
2005-05-25 20:42:00,87.758,87.795,87.727,87.733,922599991.0
2005-05-25 20:43:00,87.79,87.796,87.744,87.762,563999992.0
2005-05-25 20:44:00,87.761,87.797,87.731,87.743,1009800000.0
2005-05-25 20:45:00,87.736,87.791,87.724,87.75,1058599996.0
2005-05-25 20:46:00,87.775,87.794,87.738,87.754,814099994.0
2005-05-25 20:47:00,87.768,87.787,87.732,87.767,1208599997.0
2005-05-25 20:48:00,87.79,87.793,87.74,87.757,668000002.0
2005-05-25 20:49:00,87.783,87.815,87.764,87.8,887400002.0
2005-05-25 20:50:00,87.802,87.814,87.755,87.772,906599992.0
2005-05-25 20:51:00,87.779,87.819,87.747,87.784,650200000.0
2005-05-25 20:52:00,87.792,87.818,87.757,87.793,745799999.0
2005-05-25 20:53:00,87.78,87.796,87.744,87.795,1485299992.0
2005-05-25 20:54:00,87.781,87.806,87.752,87.791,432699996.0
2005-05-25 20:55:00,87.787,87.802,87.743,87.789,1096399995.0
2005-05-25 20:56:00,87.778,87.801,87.728,87.753,1070799990.0
2005-05-25 20:57:00,87.786,87.809,87.748,87.771,1166500004.0
2005-05-25 20:58:00,87.79,87.79,87.79,87.79,2101799985.0
2005-05-25 20:59:00,87.78,87.79,87.77,87.78,2101799985.0
2005-05-25 21:00:00,87.77,87.79,87.77,87.79,2101799985.0
2005-05-25 21:01:00,87.761,87.815,87.739,87.798,2101799985.0
2005-05-25 21:02:00,87.749,87.814,87.745,87.814,707299998.0
2005-05-25 21:03:00,87.811,87.811,87.744,87.752,674899991.0
2005-05-25 21:04:00,87.753,87.794,87.742,87.755,351399996.0
2005-05-25 21:05:00,87.778,87.799,87.748,87.764,349399998.0
2005-05-25 21:06:00,87.749,87.796,87.732,87.778,727900003.0
2005-05-25 21:07:00,87.775,87.812,87.764,87.786,604400001.0
2005-05-25 21:08:00,87.774,87.79,87.736,87.758,448799998.0
2005-05-25 21:09:00,87.736,87.789,87.736,87.775,277299998.0
2005-05-25 21:10:00,87.784,87.812,87.754,87.763,344599994.0
2005-05-25 21:11:00,87.794,87.811,87.75,87.772,300599999.0
2005-05-25 21:12:00,87.76,87.804,87.744,87.782,447499995.0
2005-05-25 21:13:00,87.775,87.783,87.742,87.754,958299994.0
2005-05-25 21:14:00,87.801,87.816,87.75,87.796,913699999.0
2005-05-25 21:15:00,87.801,87.822,87.768,87.779,1095100000.0
2005-05-25 21:16:00,87.793,87.811,87.737,87.767,781700002.0
2005-05-25 21:17:00,87.777,87.812,87.732,87.782,1349899998.0
2005-05-25 21:18:00,87.777,87.802,87.735,87.744,714600003.0
2005-05-25 21:19:00,87.704,87.775,87.704,87.764,1005700003.0
2005-05-25 21:20:00,87.762,87.788,87.74,87.781,1756499988.0
2005-05-25 21:21:00,87.767,87.783,87.722,87.732,1883999996.0
2005-05-25 21:22:00,87.739,87.761,87.703,87.73,1573099987.0
2005-05-25 21:23:00,87.733,87.768,87.713,87.768,1052299998.0
2005-05-25 21:24:00,87.759,87.793,87.73,87.742,591100000.0
2005-05-25 21:25:00,87.756,87.762,87.707,87.707,1290100002.0
2005-05-25 21:26:00,87.752,87.788,87.739,87.746,490400000.0
2005-05-25 21:27:00,87.737,87.781,87.736,87.78,572199993.0
2005-05-25 21:28:00,87.77,87.795,87.758,87.77,261999998.0
2005-05-25 21:29:00,87.785,87.785,87.71,87.751,531899998.0
2005-05-25 21:30:00,87.779,87.795,87.738,87.749,447799992.0
2005-05-25 21:31:00,87.748,87.796,87.741,87.77,217500001.0
2005-05-25 21:32:00,87.774,87.802,87.762,87.782,1479799987.0
2005-05-25 21:33:00,87.763,87.802,87.746,87.786,171799997.0
2005-05-25 21:34:00,87.8,87.82,87.78,87.78,529400001.0
2005-05-25 21:35:00,87.79,87.819,87.766,87.769,359200001.0
2005-05-25 21:36:00,87.79,87.805,87.766,87.772,238900000.0
2005-05-25 21:37:00,87.778,87.821,87.758,87.759,454100000.0
2005-05-25 21:38:00,87.767,87.813,87.753,87.81,503600000.0
2005-05-25 21:39:00,87.795,87.81,87.763,87.798,244099996.0
2005-05-25 21:40:00,87.767,87.805,87.737,87.78,296599997.0
2005-05-25 21:41:00,87.783,87.808,87.75,87.765,329399998.0
2005-05-25 21:42:00,87.786,87.82,87.759,87.772,757800001.0
2005-05-25 21:43:00,87.768,87.814,87.754,87.764,719599996.0
2005-05-25 21:44:00,87.762,87.795,87.736,87.773,1481999998.0
2005-05-25 21:45:00,87.787,87.818,87.755,87.768,927299997.0
2005-05-25 21:46:00,87.803,87.814,87.76,87.782,636300000.0
2005-05-25 21:47:00,87.782,87.815,87.762,87.779,754799997.0
2005-05-25 21:48:00,87.806,87.823,87.763,87.773,207899998.0
2005-05-25 21:49:00,87.783,87.812,87.743,87.743,804999992.0
2005-05-25 21:50:00,87.78,87.804,87.76,87.782,353499999.0
2005-05-25 21:51:00,87.778,87.812,87.766,87.81,441899998.0
2005-05-25 21:52:00,87.801,87.81,87.753,87.772,505099991.0
2005-05-25 21:53:00,87.807,87.814,87.743,87.743,186000000.0
2005-05-25 21:54:00,87.767,87.803,87.758,87.792,266400004.0
2005-05-25 21:55:00,87.818,87.819,87.78,87.811,179100001.0
2005-05-25 21:56:00,87.792,87.813,87.75,87.797,525799997.0
2005-05-25 21:57:00,87.797,87.797,87.751,87.755,132300000.0
2005-05-25 21:58:00,87.745,87.807,87.742,87.807,150800002.0
2005-05-25 21:59:00,87.778,87.817,87.752,87.765,580600000.0
2005-05-25 22:00:00,87.776,87.81,87.746,87.76,730800003.0
2005-05-25 22:01:00,87.788,87.797,87.738,87.777,823899998.0
2005-05-25 22:02:00,87.765,87.801,87.751,87.76,1372500004.0
2005-05-25 22:03:00,87.769,87.8,87.751,87.766,270399998.0
2005-05-25 22:04:00,87.777,87.815,87.759,87.769,640900001.0
2005-05-25 22:05:00,87.81,87.819,87.76,87.76,391599999.0
2005-05-25 22:06:00,87.771,87.798,87.75,87.795,256900000.0
2005-05-25 22:07:00,87.794,87.807,87.776,87.781,288999997.0
2005-05-25 22:08:00,87.761,87.821,87.761,87.787,227900000.0
2005-05-25 22:09:00,87.787,87.807,87.759,87.789,460700003.0
2005-05-25 22:10:00,87.785,87.805,87.763,87.777,226100001.0
2005-05-25 22:11:00,87.786,87.807,87.758,87.774,416199998.0
2005-05-25 22:12:00,87.778,87.803,87.755,87.779,342900004.0
2005-05-25 22:13:00,87.778,87.807,87.743,87.762,447499995.0
2005-05-25 22:14:00,87.747,87.778,87.74,87.765,183100003.0
2005-05-25 22:15:00,87.757,87.794,87.754,87.794,457599996.0
2005-05-25 22:16:00,87.749,87.789,87.736,87.754,349599995.0
2005-05-25 22:17:00,87.743,87.788,87.743,87.788,360699995.0
2005-05-25 22:18:00,87.74,87.783,87.73,87.742,272600001.0
2005-05-25 22:19:00,87.754,87.778,87.74,87.753,178099999.0
2005-05-25 22:20:00,87.759,87.802,87.746,87.802,181999997.0
2005-05-25 22:21:00,87.783,87.797,87.766,87.77,220600001.0
2005-05-25 22:22:00,87.778,87.8,87.748,87.759,418399998.0
2005-05-25 22:23:00,87.77,87.784,87.75,87.751,295500000.0
2005-05-25 22:24:00,87.797,87.797,87.738,87.739,162800000.0
2005-05-25 22:25:00,87.749,87.782,87.74,87.757,365500001.0
2005-05-25 22:26:00,87.759,87.785,87.731,87.731,181799999.0
2005-05-25 22:27:00,87.743,87.792,87.727,87.743,845400002.0
2005-05-25 22:28:00,87.748,87.797,87.734,87.737,265399998.0
2005-05-25 22:29:00,87.758,87.796,87.749,87.76,242599999.0
2005-05-25 22:30:00,87.738,87.784,87.717,87.784,619499997.0
2005-05-25 22:31:00,87.79,87.79,87.744,87.752,147899999.0
2005-05-25 22:32:00,87.768,87.788,87.749,87.759,236500003.0
2005-05-25 22:33:00,87.749,87.786,87.747,87.77,448800002.0
2005-05-25 22:34:00,87.759,87.769,87.73,87.73,659399996.0
2005-05-25 22:35:00,87.777,87.794,87.751,87.79,346599999.0
2005-05-25 22:36:00,87.768,87.8,87.734,87.762,586899993.0
2005-05-25 22:37:00,87.789,87.796,87.758,87.796,181600003.0
2005-05-25 22:38:00,87.765,87.784,87.752,87.768,201300000.0
2005-05-25 22:39:00,87.775,87.801,87.761,87.778,265100002.0
2005-05-25 22:40:00,87.774,87.788,87.74,87.763,337100000.0
2005-05-25 22:41:00,87.769,87.807,87.767,87.782,159700000.0
2005-05-25 22:42:00,87.763,87.777,87.739,87.739,258799996.0
2005-05-25 22:43:00,87.762,87.789,87.739,87.739,765199997.0
2005-05-25 22:44:00,87.766,87.799,87.733,87.771,353700002.0
2005-05-25 22:45:00,87.776,87.799,87.731,87.776,440999993.0
2005-05-25 22:46:00,87.761,87.779,87.742,87.762,488099999.0
2005-05-25 22:47:00,87.77,87.807,87.766,87.779,333600002.0
2005-05-25 22:48:00,87.759,87.814,87.75,87.798,554100003.0
2005-05-25 22:49:00,87.778,87.818,87.741,87.779,438000003.0
2005-05-25 22:50:00,87.796,87.806,87.769,87.78,205100003.0
2005-05-25 22:51:00,87.757,87.787,87.744,87.764,607400001.0
2005-05-25 22:52:00,87.776,87.79,87.751,87.751,141799999.0
2005-05-25 22:53:00,87.757,87.814,87.722,87.811,292599997.0
2005-05-25 22:54:00,87.78,87.823,87.767,87.798,222799997.0
2005-05-25 22:55:00,87.801,87.815,87.772,87.781,333900001.0
2005-05-25 22:56:00,87.753,87.8,87.753,87.796,199300000.0
2005-05-25 22:57:00,87.762,87.769,87.714,87.718,227700000.0
2005-05-25 22:58:00,87.754,87.789,87.733,87.763,304299997.0
2005-05-25 22:59:00,87.764,87.764,87.689,87.708,357599998.0
2005-05-25 23:00:00,87.807,87.808,87.762,87.768,185999997.0
2005-05-25 23:01:00,87.757,87.782,87.741,87.767,210300003.0
2005-05-25 23:02:00,87.767,87.791,87.751,87.758,306100002.0
2005-05-25 23:03:00,87.794,87.794,87.745,87.772,200100000.0
2005-05-25 23:04:00,87.755,87.787,87.744,87.785,360600001.0
2005-05-25 23:05:00,87.739,87.766,87.723,87.755,142800000.0
2005-05-25 23:06:00,87.75,87.767,87.722,87.767,211899998.0
2005-05-25 23:07:00,87.752,87.771,87.725,87.756,262400001.0
2005-05-25 23:08:00,87.765,87.787,87.735,87.776,340599997.0
2005-05-25 23:09:00,87.742,87.774,87.733,87.751,274500001.0
2005-05-25 23:10:00,87.758,87.783,87.745,87.768,222399999.0
2005-05-25 23:11:00,87.782,87.807,87.761,87.772,266699999.0
2005-05-25 23:12:00,87.757,87.779,87.732,87.763,267700001.0
2005-05-25 23:13:00,87.766,87.776,87.736,87.752,316499999.0
2005-05-25 23:14:00,87.758,87.785,87.745,87.777,243300000.0
2005-05-25 23:15:00,87.789,87.789,87.748,87.755,145799998.0
2005-05-25 23:16:00,87.728,87.797,87.728,87.797,306799999.0
2005-05-25 23:17:00,87.792,87.798,87.754,87.778,234399997.0
2005-05-25 23:18:00,87.773,87.807,87.756,87.785,273799997.0
2005-05-25 23:19:00,87.821,87.821,87.765,87.808,277899997.0
2005-05-25 23:20:00,87.791,87.819,87.763,87.787,98800001.0
2005-05-25 23:21:00,87.78,87.805,87.758,87.788,229799996.0
2005-05-25 23:22:00,87.769,87.801,87.748,87.788,239000000.0
2005-05-25 23:23:00,87.807,87.812,87.746,87.746,177600004.0
2005-05-25 23:24:00,87.788,87.805,87.762,87.785,272700003.0
2005-05-25 23:25:00,87.802,87.802,87.742,87.754,195700000.0
2005-05-25 23:26:00,87.748,87.772,87.742,87.757,291499997.0
2005-05-25 23:27:00,87.75,87.785,87.75,87.756,295000001.0
2005-05-25 23:28:00,87.772,87.791,87.74,87.74,247599999.0
2005-05-25 23:29:00,87.772,87.79,87.748,87.78,378900004.0
2005-05-25 23:30:00,87.773,87.796,87.76,87.773,165699999.0
2005-05-25 23:31:00,87.777,87.778,87.735,87.755,312399997.0
2005-05-25 23:32:00,87.742,87.782,87.736,87.778,232799998.0
2005-05-25 23:33:00,87.787,87.791,87.749,87.774,191599996.0
2005-05-25 23:34:00,87.79,87.808,87.756,87.772,341600002.0
2005-05-25 23:35:00,87.78,87.78,87.73,87.735,339200000.0
2005-05-25 23:36:00,87.758,87.781,87.73,87.737,222599996.0
2005-05-25 23:37:00,87.757,87.781,87.733,87.744,245199996.0
2005-05-25 23:38:00,87.764,87.783,87.74,87.774,321599999.0
2005-05-25 23:39:00,87.778,87.787,87.747,87.747,178599997.0
2005-05-25 23:40:00,87.768,87.801,87.755,87.768,215100000.0
2005-05-25 23:41:00,87.797,87.797,87.743,87.752,139000000.0
2005-05-25 23:42:00,87.75,87.779,87.739,87.769,215700001.0
2005-05-25 23:43:00,87.742,87.765,87.739,87.758,202199999.0
2005-05-25 23:44:00,87.723,87.779,87.723,87.762,432600002.0
2005-05-25 23:45:00,87.73,87.771,87.716,87.752,314899996.0
2005-05-25 23:46:00,87.735,87.771,87.719,87.74,279900001.0
2005-05-25 23:47:00,87.732,87.763,87.707,87.745,352899996.0
2005-05-25 23:48:00,87.723,87.771,87.722,87.767,216399999.0
2005-05-25 23:49:00,87.765,87.783,87.739,87.758,306599996.0
2005-05-25 23:50:00,87.775,87.788,87.717,87.723,248600002.0
2005-05-25 23:51:00,87.77,87.778,87.725,87.725,201999999.0
2005-05-25 23:52:00,87.75,87.763,87.73,87.763,135799997.0
2005-05-25 23:53:00,87.732,87.746,87.712,87.723,273100001.0
2005-05-25 23:54:00,87.688,87.727,87.688,87.717,295100001.0
2005-05-25 23:55:00,87.702,87.716,87.682,87.686,185300003.0
2005-05-25 23:56:00,87.707,87.72,87.656,87.664,229600000.0
2005-05-25 23:57:00,87.685,87.702,87.658,87.66,227200003.0
2005-05-25 23:58:00,87.671,87.695,87.649,87.649,238099993.0
2005-05-25 23:59:00,87.657,87.697,87.657,87.689,198799999.0
2005-05-26 00:00:00,87.683,87.712,87.672,87.687,208900000.0
2005-05-26 00:01:00,87.672,87.693,87.653,87.663,209599995.0
2005-05-26 00:02:00,87.691,87.708,87.668,87.674,170000000.0
2005-05-26 00:03:00,87.668,87.705,87.665,87.705,185600001.0
2005-05-26 00:04:00,87.69,87.699,87.659,87.672,235700001.0
2005-05-26 00:05:00,87.662,87.677,87.629,87.66,382300002.0
2005-05-26 00:06:00,87.648,87.683,87.642,87.662,314299995.0
2005-05-26 00:07:00,87.658,87.687,87.647,87.658,234200000.0
2005-05-26 00:08:00,87.66,87.682,87.64,87.67,289599997.0
2005-05-26 00:09:00,87.693,87.712,87.618,87.634,251200000.0
2005-05-26 00:10:00,87.679,87.686,87.653,87.659,162899999.0
2005-05-26 00:11:00,87.707,87.707,87.645,87.645,243899997.0
2005-05-26 00:12:00,87.667,87.679,87.626,87.626,196999998.0
2005-05-26 00:13:00,87.637,87.68,87.637,87.678,206199999.0
2005-05-26 00:14:00,87.655,87.695,87.645,87.653,195799999.0
2005-05-26 00:15:00,87.648,87.717,87.631,87.682,167399999.0
2005-05-26 00:16:00,87.666,87.693,87.652,87.69,257200001.0
2005-05-26 00:17:00,87.68,87.689,87.648,87.648,173899997.0
2005-05-26 00:18:00,87.653,87.701,87.632,87.664,237299995.0
2005-05-26 00:19:00,87.675,87.699,87.663,87.683,213199999.0
2005-05-26 00:20:00,87.677,87.707,87.666,87.7,300499999.0
2005-05-26 00:21:00,87.69,87.712,87.658,87.668,149100000.0
2005-05-26 00:22:00,87.654,87.71,87.654,87.71,141700001.0
2005-05-26 00:23:00,87.71,87.713,87.669,87.683,248799996.0
2005-05-26 00:24:00,87.722,87.722,87.67,87.676,335200000.0
2005-05-26 00:25:00,87.693,87.715,87.657,87.671,169899998.0
2005-05-26 00:26:00,87.677,87.701,87.668,87.676,371400004.0
2005-05-26 00:27:00,87.693,87.703,87.673,87.673,186500000.0
2005-05-26 00:28:00,87.692,87.719,87.677,87.693,167400002.0
2005-05-26 00:29:00,87.705,87.705,87.655,87.681,201600000.0
2005-05-26 00:30:00,87.678,87.722,87.676,87.722,145400002.0
2005-05-26 00:31:00,87.687,87.739,87.685,87.712,238999997.0
2005-05-26 00:32:00,87.703,87.767,87.675,87.747,279900001.0
2005-05-26 00:33:00,87.722,87.757,87.714,87.74,201100003.0
2005-05-26 00:34:00,87.72,87.763,87.701,87.718,218100001.0
2005-05-26 00:35:00,87.73,87.762,87.712,87.724,281500000.0
2005-05-26 00:36:00,87.747,87.761,87.724,87.76,322600002.0
2005-05-26 00:37:00,87.74,87.76,87.725,87.754,336700002.0
2005-05-26 00:38:00,87.706,87.736,87.705,87.708,281899995.0
2005-05-26 00:39:00,87.7,87.737,87.688,87.688,248199998.0
2005-05-26 00:40:00,87.727,87.73,87.69,87.704,260499998.0
2005-05-26 00:41:00,87.71,87.71,87.665,87.669,172499999.0
2005-05-26 00:42:00,87.666,87.731,87.666,87.725,280799998.0
2005-05-26 00:43:00,87.707,87.728,87.695,87.697,220799996.0
2005-05-26 00:44:00,87.693,87.713,87.676,87.706,274800005.0
2005-05-26 00:45:00,87.695,87.729,87.679,87.71,318000003.0
2005-05-26 00:46:00,87.675,87.707,87.658,87.678,272600001.0
2005-05-26 00:47:00,87.683,87.703,87.671,87.694,254899999.0
2005-05-26 00:48:00,87.672,87.691,87.656,87.676,324900003.0
2005-05-26 00:49:00,87.652,87.726,87.652,87.715,277199998.0
2005-05-26 00:50:00,87.678,87.712,87.655,87.687,295100003.0
2005-05-26 00:51:00,87.695,87.717,87.676,87.703,217600000.0
2005-05-26 00:52:00,87.71,87.714,87.682,87.696,161600002.0
2005-05-26 00:53:00,87.718,87.726,87.69,87.69,213700000.0
2005-05-26 00:54:00,87.719,87.72,87.688,87.72,290000002.0
2005-05-26 00:55:00,87.73,87.733,87.683,87.719,306399995.0
2005-05-26 00:56:00,87.678,87.731,87.678,87.721,260899997.0
2005-05-26 00:57:00,87.727,87.73,87.681,87.688,211999999.0
2005-05-26 00:58:00,87.698,87.751,87.686,87.72,339300002.0
2005-05-26 00:59:00,87.71,87.723,87.694,87.705,351299997.0
2005-05-26 01:00:00,87.717,87.735,87.696,87.706,288799994.0
2005-05-26 01:01:00,87.689,87.722,87.681,87.696,343000003.0
2005-05-26 01:02:00,87.717,87.719,87.672,87.693,178500000.0
2005-05-26 01:03:00,87.688,87.731,87.688,87.713,157399999.0
2005-05-26 01:04:00,87.719,87.73,87.68,87.684,188400001.0
2005-05-26 01:05:00,87.709,87.729,87.678,87.699,371600003.0
2005-05-26 01:06:00,87.672,87.705,87.666,87.69,317800000.0
2005-05-26 01:07:00,87.679,87.698,87.654,87.674,139000000.0
2005-05-26 01:08:00,87.678,87.7,87.671,87.689,165299999.0
2005-05-26 01:09:00,87.709,87.72,87.686,87.701,257400004.0
2005-05-26 01:10:00,87.695,87.731,87.685,87.69,175799997.0
2005-05-26 01:11:00,87.694,87.72,87.683,87.697,181699996.0
2005-05-26 01:12:00,87.678,87.713,87.678,87.697,335399997.0
2005-05-26 01:13:00,87.666,87.706,87.666,87.698,216200000.0
2005-05-26 01:14:00,87.717,87.729,87.672,87.672,280099993.0
2005-05-26 01:15:00,87.699,87.709,87.669,87.709,149299997.0
2005-05-26 01:16:00,87.696,87.731,87.687,87.708,260000004.0
2005-05-26 01:17:00,87.717,87.729,87.692,87.692,233100000.0
2005-05-26 01:18:00,87.723,87.745,87.703,87.71,226400000.0
2005-05-26 01:19:00,87.714,87.729,87.699,87.729,160200000.0
2005-05-26 01:20:00,87.693,87.732,87.685,87.721,270899999.0
2005-05-26 01:21:00,87.691,87.742,87.687,87.724,248499998.0
2005-05-26 01:22:00,87.732,87.742,87.698,87.74,218399997.0
2005-05-26 01:23:00,87.747,87.747,87.71,87.71,239499998.0
2005-05-26 01:24:00,87.737,87.74,87.669,87.68,233899998.0
2005-05-26 01:25:00,87.693,87.712,87.668,87.695,271799999.0
2005-05-26 01:26:00,87.667,87.701,87.655,87.67,180200001.0
2005-05-26 01:27:00,87.662,87.709,87.657,87.691,310600003.0
2005-05-26 01:28:00,87.679,87.703,87.674,87.683,337600001.0
2005-05-26 01:29:00,87.67,87.709,87.652,87.682,222499998.0
2005-05-26 01:30:00,87.717,87.717,87.678,87.693,307899996.0
2005-05-26 01:31:00,87.687,87.701,87.663,87.68,236400000.0
2005-05-26 01:32:00,87.679,87.7,87.666,87.689,311899998.0
2005-05-26 01:33:00,87.668,87.696,87.661,87.684,230099998.0
2005-05-26 01:34:00,87.687,87.704,87.658,87.662,221600000.0
2005-05-26 01:35:00,87.661,87.697,87.649,87.68,159599998.0
2005-05-26 01:36:00,87.732,87.732,87.671,87.694,203800003.0
2005-05-26 01:37:00,87.69,87.734,87.685,87.733,187600000.0
2005-05-26 01:38:00,87.715,87.729,87.679,87.705,314400003.0
2005-05-26 01:39:00,87.69,87.719,87.674,87.711,243699995.0
2005-05-26 01:40:00,87.698,87.753,87.689,87.753,271900002.0
2005-05-26 01:41:00,87.737,87.761,87.722,87.732,288300004.0
2005-05-26 01:42:00,87.757,87.76,87.704,87.749,286000000.0
2005-05-26 01:43:00,87.736,87.768,87.725,87.733,239399998.0
2005-05-26 01:44:00,87.767,87.78,87.741,87.743,196999998.0
2005-05-26 01:45:00,87.746,87.788,87.725,87.76,323099999.0
2005-05-26 01:46:00,87.792,87.8,87.764,87.791,458000005.0
2005-05-26 01:47:00,87.79,87.791,87.754,87.765,193800002.0
2005-05-26 01:48:00,87.787,87.789,87.742,87.76,253999999.0
2005-05-26 01:49:00,87.749,87.781,87.744,87.781,336599997.0
2005-05-26 01:50:00,87.736,87.81,87.719,87.789,274799999.0
2005-05-26 01:51:00,87.821,87.821,87.779,87.808,254700000.0
2005-05-26 01:52:00,87.809,87.813,87.772,87.773,271700000.0
2005-05-26 01:53:00,87.797,87.817,87.758,87.778,210699995.0
2005-05-26 01:54:00,87.781,87.812,87.771,87.786,226099994.0
2005-05-26 01:55:00,87.778,87.797,87.758,87.77,203100003.0
2005-05-26 01:56:00,87.779,87.792,87.749,87.753,386000002.0
2005-05-26 01:57:00,87.751,87.796,87.75,87.774,357899998.0
2005-05-26 01:58:00,87.761,87.794,87.752,87.759,236699999.0
2005-05-26 01:59:00,87.776,87.794,87.75,87.786,268300000.0
2005-05-26 02:00:00,87.73,87.785,87.73,87.785,219300003.0
2005-05-26 02:01:00,87.782,87.796,87.753,87.778,218399999.0
2005-05-26 02:02:00,87.783,87.802,87.759,87.773,230599997.0
2005-05-26 02:03:00,87.795,87.795,87.752,87.756,225699998.0
2005-05-26 02:04:00,87.758,87.79,87.756,87.788,217099998.0
2005-05-26 02:05:00,87.792,87.792,87.728,87.734,171099998.0
2005-05-26 02:06:00,87.741,87.757,87.728,87.728,158099999.0
2005-05-26 02:07:00,87.74,87.76,87.722,87.739,391399996.0
2005-05-26 02:08:00,87.732,87.763,87.732,87.763,197599994.0
2005-05-26 02:09:00,87.753,87.765,87.721,87.721,329300000.0
2005-05-26 02:10:00,87.73,87.76,87.724,87.76,251999999.0
2005-05-26 02:11:00,87.728,87.778,87.717,87.77,204399999.0
2005-05-26 02:12:00,87.74,87.787,87.74,87.752,278700002.0
2005-05-26 02:13:00,87.722,87.764,87.719,87.726,217100000.0
2005-05-26 02:14:00,87.765,87.776,87.73,87.73,171899997.0
2005-05-26 02:15:00,87.737,87.781,87.73,87.762,434099999.0
2005-05-26 02:16:00,87.767,87.785,87.743,87.744,348900003.0
2005-05-26 02:17:00,87.761,87.79,87.739,87.763,261599994.0
2005-05-26 02:18:00,87.746,87.792,87.742,87.763,281900003.0
2005-05-26 02:19:00,87.757,87.787,87.741,87.773,180900001.0
2005-05-26 02:20:00,87.802,87.802,87.763,87.773,356600003.0
2005-05-26 02:21:00,87.765,87.803,87.762,87.77,269399998.0
2005-05-26 02:22:00,87.76,87.794,87.757,87.77,323199999.0
2005-05-26 02:23:00,87.778,87.812,87.769,87.795,269700000.0
2005-05-26 02:24:00,87.768,87.813,87.766,87.797,212199997.0
2005-05-26 02:25:00,87.792,87.801,87.762,87.765,97500000.0
2005-05-26 02:26:00,87.804,87.814,87.778,87.78,230900000.0
2005-05-26 02:27:00,87.817,87.831,87.787,87.788,333799998.0
2005-05-26 02:28:00,87.827,87.841,87.803,87.805,224699998.0
2005-05-26 02:29:00,87.808,87.844,87.807,87.83,310099997.0
2005-05-26 02:30:00,87.833,87.859,87.822,87.837,327500001.0
2005-05-26 02:31:00,87.86,87.863,87.815,87.815,130699997.0
2005-05-26 02:32:00,87.839,87.843,87.807,87.831,242000002.0
2005-05-26 02:33:00,87.844,87.857,87.825,87.837,84499999.0
2005-05-26 02:34:00,87.826,87.854,87.8,87.824,234399996.0
2005-05-26 02:35:00,87.835,87.838,87.794,87.818,282200003.0
2005-05-26 02:36:00,87.811,87.832,87.794,87.817,217900000.0
2005-05-26 02:37:00,87.793,87.824,87.781,87.813,197800001.0
2005-05-26 02:38:00,87.827,87.827,87.798,87.805,191700003.0
2005-05-26 02:39:00,87.804,87.822,87.79,87.817,258800002.0
2005-05-26 02:40:00,87.796,87.811,87.771,87.788,271800000.0
2005-05-26 02:41:00,87.801,87.823,87.779,87.813,336599998.0
2005-05-26 02:42:00,87.8,87.81,87.773,87.773,355499999.0
2005-05-26 02:43:00,87.782,87.823,87.772,87.785,223799999.0
2005-05-26 02:44:00,87.79,87.831,87.782,87.831,146899999.0
2005-05-26 02:45:00,87.783,87.806,87.773,87.799,104300000.0
2005-05-26 02:46:00,87.803,87.822,87.762,87.784,309700002.0
2005-05-26 02:47:00,87.786,87.813,87.763,87.786,252900001.0
2005-05-26 02:48:00,87.771,87.82,87.771,87.782,167300001.0
2005-05-26 02:49:00,87.783,87.818,87.764,87.796,179699999.0
2005-05-26 02:50:00,87.825,87.825,87.776,87.78,165399999.0
2005-05-26 02:51:00,87.817,87.831,87.792,87.798,287000005.0
2005-05-26 02:52:00,87.789,87.82,87.781,87.808,183999996.0
2005-05-26 02:53:00,87.817,87.831,87.794,87.816,250000000.0
2005-05-26 02:54:00,87.801,87.839,87.793,87.825,217899998.0
2005-05-26 02:55:00,87.808,87.822,87.782,87.8,250299998.0
2005-05-26 02:56:00,87.8,87.823,87.783,87.802,296800000.0
2005-05-26 02:57:00,87.778,87.831,87.778,87.831,109800000.0
2005-05-26 02:58:00,87.8,87.833,87.786,87.833,199299999.0
2005-05-26 02:59:00,87.825,87.842,87.792,87.814,314799999.0
2005-05-26 03:00:00,87.813,87.841,87.792,87.818,284900000.0
2005-05-26 03:01:00,87.786,87.83,87.779,87.827,185100001.0
2005-05-26 03:02:00,87.793,87.828,87.792,87.815,177699998.0
2005-05-26 03:03:00,87.818,87.844,87.795,87.811,279799998.0
2005-05-26 03:04:00,87.836,87.855,87.807,87.827,254800001.0
2005-05-26 03:05:00,87.837,87.86,87.825,87.839,248400001.0
2005-05-26 03:06:00,87.832,87.887,87.829,87.829,245100001.0
2005-05-26 03:07:00,87.854,87.878,87.831,87.867,297300001.0
2005-05-26 03:08:00,87.856,87.871,87.838,87.871,249999998.0
2005-05-26 03:09:00,87.845,87.885,87.845,87.869,208399998.0
2005-05-26 03:10:00,87.877,87.897,87.85,87.886,230599995.0
2005-05-26 03:11:00,87.897,87.904,87.85,87.89,247599998.0
2005-05-26 03:12:00,87.87,87.904,87.862,87.872,279800003.0
2005-05-26 03:13:00,87.882,87.903,87.849,87.874,356199999.0
2005-05-26 03:14:00,87.843,87.87,87.825,87.867,336099997.0
2005-05-26 03:15:00,87.862,87.874,87.824,87.833,183699999.0
2005-05-26 03:16:00,87.833,87.864,87.828,87.843,260299996.0
2005-05-26 03:17:00,87.816,87.861,87.816,87.831,274199998.0
2005-05-26 03:18:00,87.825,87.863,87.815,87.842,330600006.0
2005-05-26 03:19:00,87.865,87.865,87.815,87.818,188399998.0
2005-05-26 03:20:00,87.861,87.867,87.818,87.867,196700003.0
2005-05-26 03:21:00,87.843,87.864,87.823,87.838,358800002.0
2005-05-26 03:22:00,87.826,87.864,87.816,87.864,267800000.0
2005-05-26 03:23:00,87.875,87.896,87.845,87.876,186799996.0
2005-05-26 03:24:00,87.858,87.894,87.844,87.883,251499996.0
2005-05-26 03:25:00,87.882,87.902,87.849,87.878,397199999.0
2005-05-26 03:26:00,87.889,87.9,87.864,87.864,256099998.0
2005-05-26 03:27:00,87.848,87.911,87.848,87.911,92499999.0
2005-05-26 03:28:00,87.885,87.892,87.858,87.884,277800000.0
2005-05-26 03:29:00,87.882,87.912,87.855,87.88,265599993.0
2005-05-26 03:30:00,87.885,87.904,87.868,87.872,218300002.0
2005-05-26 03:31:00,87.891,87.913,87.852,87.875,220799998.0
2005-05-26 03:32:00,87.869,87.9,87.845,87.873,265300000.0
2005-05-26 03:33:00,87.87,87.906,87.858,87.872,428699997.0
2005-05-26 03:34:00,87.849,87.897,87.845,87.89,289799998.0
2005-05-26 03:35:00,87.879,87.918,87.877,87.9,351000005.0
2005-05-26 03:36:00,87.909,87.918,87.876,87.883,150500000.0
2005-05-26 03:37:00,87.878,87.895,87.856,87.856,83799999.0
2005-05-26 03:38:00,87.87,87.906,87.855,87.879,268799998.0
2005-05-26 03:39:00,87.871,87.906,87.861,87.879,366900002.0
2005-05-26 03:40:00,87.846,87.895,87.846,87.88,206799999.0
2005-05-26 03:41:00,87.839,87.871,87.824,87.833,208999996.0
2005-05-26 03:42:00,87.825,87.879,87.822,87.872,206300001.0
2005-05-26 03:43:00,87.855,87.874,87.831,87.847,124700001.0
2005-05-26 03:44:00,87.841,87.868,87.824,87.862,209800000.0
2005-05-26 03:45:00,87.826,87.899,87.82,87.886,177099999.0
2005-05-26 03:46:00,87.858,87.89,87.849,87.862,132399999.0
2005-05-26 03:47:00,87.874,87.879,87.827,87.827,226199998.0
2005-05-26 03:48:00,87.835,87.867,87.825,87.836,246299997.0
2005-05-26 03:49:00,87.853,87.867,87.831,87.842,203299996.0
2005-05-26 03:50:00,87.835,87.867,87.823,87.845,253099998.0
2005-05-26 03:51:00,87.875,87.889,87.851,87.875,263499998.0
2005-05-26 03:52:00,87.857,87.877,87.832,87.842,295500001.0
2005-05-26 03:53:00,87.858,87.869,87.835,87.845,154800001.0
2005-05-26 03:54:00,87.82,87.859,87.82,87.846,256099999.0
2005-05-26 03:55:00,87.832,87.861,87.818,87.818,136199997.0
2005-05-26 03:56:00,87.858,87.858,87.825,87.83,78600000.0
2005-05-26 03:57:00,87.862,87.874,87.827,87.86,229599997.0
2005-05-26 03:58:00,87.821,87.854,87.809,87.829,226599996.0
2005-05-26 03:59:00,87.825,87.864,87.816,87.818,275300003.0
2005-05-26 04:00:00,87.82,87.872,87.818,87.857,292600000.0
2005-05-26 04:01:00,87.882,87.883,87.851,87.856,139799997.0
2005-05-26 04:02:00,87.853,87.871,87.828,87.829,249099996.0
2005-05-26 04:03:00,87.851,87.886,87.845,87.862,204099998.0
2005-05-26 04:04:00,87.847,87.875,87.838,87.864,212800001.0
2005-05-26 04:05:00,87.853,87.89,87.829,87.863,277399998.0
2005-05-26 04:06:00,87.855,87.894,87.83,87.866,184600002.0
2005-05-26 04:07:00,87.852,87.881,87.844,87.849,237500002.0
2005-05-26 04:08:00,87.848,87.888,87.84,87.875,318700000.0
2005-05-26 04:09:00,87.861,87.879,87.838,87.86,252200000.0
2005-05-26 04:10:00,87.84,87.88,87.83,87.867,276800003.0
2005-05-26 04:11:00,87.858,87.872,87.836,87.849,370399998.0
2005-05-26 04:12:00,87.862,87.875,87.837,87.849,370399994.0
2005-05-26 04:13:00,87.843,87.873,87.826,87.831,241500000.0
2005-05-26 04:14:00,87.862,87.869,87.824,87.832,196700001.0
2005-05-26 04:15:00,87.862,87.869,87.817,87.817,263099999.0
2005-05-26 04:16:00,87.835,87.858,87.812,87.826,212600001.0
2005-05-26 04:17:00,87.835,87.848,87.808,87.847,324399999.0
2005-05-26 04:18:00,87.817,87.862,87.811,87.85,187500000.0
2005-05-26 04:19:00,87.826,87.85,87.814,87.85,282200005.0
2005-05-26 04:20:00,87.81,87.87,87.81,87.87,237499997.0
2005-05-26 04:21:00,87.863,87.875,87.835,87.839,355099998.0
2005-05-26 04:22:00,87.849,87.866,87.826,87.846,294299993.0
2005-05-26 04:23:00,87.846,87.89,87.841,87.872,314800002.0
2005-05-26 04:24:00,87.848,87.879,87.841,87.851,212100001.0
2005-05-26 04:25:00,87.853,87.883,87.834,87.855,128100000.0
2005-05-26 04:26:00,87.883,87.885,87.84,87.875,243300001.0
2005-05-26 04:27:00,87.884,87.888,87.852,87.867,174500002.0
2005-05-26 04:28:00,87.877,87.899,87.865,87.879,323300001.0
2005-05-26 04:29:00,87.856,87.892,87.853,87.861,369299996.0
2005-05-26 04:30:00,87.858,87.876,87.831,87.852,237199998.0
2005-05-26 04:31:00,87.853,87.898,87.849,87.88,87399999.0
2005-05-26 04:32:00,87.844,87.888,87.844,87.865,226499997.0
2005-05-26 04:33:00,87.887,87.888,87.854,87.857,187999997.0
2005-05-26 04:34:00,87.884,87.911,87.872,87.872,238100002.0
2005-05-26 04:35:00,87.877,87.907,87.877,87.887,286399997.0
2005-05-26 04:36:00,87.912,87.927,87.893,87.893,225700003.0
2005-05-26 04:37:00,87.89,87.92,87.882,87.916,216300002.0
2005-05-26 04:38:00,87.896,87.927,87.888,87.915,203499997.0
2005-05-26 04:39:00,87.919,87.929,87.891,87.897,151500000.0
2005-05-26 04:40:00,87.922,87.929,87.89,87.908,335199998.0
2005-05-26 04:41:00,87.894,87.923,87.887,87.892,134200000.0
2005-05-26 04:42:00,87.882,87.919,87.882,87.885,299599997.0
2005-05-26 04:43:00,87.888,87.929,87.881,87.929,187399999.0
2005-05-26 04:44:00,87.927,87.933,87.87,87.895,301499999.0
2005-05-26 04:45:00,87.889,87.919,87.888,87.914,259699997.0
2005-05-26 04:46:00,87.885,87.93,87.875,87.918,224499997.0
2005-05-26 04:47:00,87.894,87.92,87.882,87.882,312100001.0
2005-05-26 04:48:00,87.895,87.908,87.87,87.886,311500003.0
2005-05-26 04:49:00,87.893,87.911,87.87,87.882,218499997.0
2005-05-26 04:50:00,87.895,87.906,87.875,87.887,267400000.0
2005-05-26 04:51:00,87.889,87.905,87.868,87.9,291299998.0
2005-05-26 04:52:00,87.893,87.917,87.874,87.9,137899999.0
2005-05-26 04:53:00,87.864,87.902,87.859,87.881,299999997.0
2005-05-26 04:54:00,87.897,87.905,87.854,87.871,137899998.0
2005-05-26 04:55:00,87.879,87.912,87.869,87.89,290300002.0
2005-05-26 04:56:00,87.886,87.917,87.867,87.89,241999999.0
2005-05-26 04:57:00,87.893,87.91,87.874,87.883,255600002.0
2005-05-26 04:58:00,87.895,87.907,87.876,87.888,243799997.0
2005-05-26 04:59:00,87.88,87.906,87.879,87.881,194300003.0
2005-05-26 05:00:00,87.893,87.919,87.889,87.918,269999998.0
2005-05-26 05:01:00,87.906,87.92,87.873,87.917,266299997.0
2005-05-26 05:02:00,87.881,87.929,87.876,87.909,232300000.0
2005-05-26 05:03:00,87.908,87.935,87.896,87.896,297199999.0
2005-05-26 05:04:00,87.93,87.939,87.892,87.938,286200001.0
2005-05-26 05:05:00,87.901,87.922,87.899,87.918,188799997.0
2005-05-26 05:06:00,87.856,87.902,87.855,87.872,233700001.0
2005-05-26 05:07:00,87.879,87.898,87.863,87.863,286100001.0
2005-05-26 05:08:00,87.888,87.916,87.879,87.89,211699999.0
2005-05-26 05:09:00,87.884,87.901,87.861,87.889,306399997.0
2005-05-26 05:10:00,87.872,87.894,87.856,87.865,263599997.0
2005-05-26 05:11:00,87.874,87.901,87.858,87.873,197899998.0
2005-05-26 05:12:00,87.885,87.9,87.842,87.851,152200000.0
2005-05-26 05:13:00,87.856,87.9,87.851,87.857,234000000.0
2005-05-26 05:14:00,87.861,87.91,87.856,87.91,219299999.0
2005-05-26 05:15:00,87.901,87.914,87.863,87.872,283300000.0
2005-05-26 05:16:00,87.883,87.911,87.883,87.893,220499997.0
2005-05-26 05:17:00,87.885,87.919,87.864,87.919,136699999.0
2005-05-26 05:18:00,87.892,87.925,87.883,87.899,300300000.0
2005-05-26 05:19:00,87.92,87.921,87.868,87.868,134900000.0
2005-05-26 05:20:00,87.893,87.913,87.873,87.913,301200003.0
2005-05-26 05:21:00,87.907,87.932,87.87,87.888,297399997.0
2005-05-26 05:22:00,87.915,87.919,87.856,87.862,226900000.0
2005-05-26 05:23:00,87.869,87.922,87.862,87.896,113799999.0
2005-05-26 05:24:00,87.871,87.897,87.869,87.89,210399997.0
2005-05-26 05:25:00,87.9,87.909,87.86,87.868,269899998.0
2005-05-26 05:26:00,87.877,87.908,87.861,87.871,258499995.0
2005-05-26 05:27:00,87.863,87.92,87.863,87.887,197799998.0
2005-05-26 05:28:00,87.853,87.902,87.84,87.84,236400000.0
2005-05-26 05:29:00,87.85,87.894,87.843,87.855,258599999.0
2005-05-26 05:30:00,87.866,87.9,87.848,87.885,267300001.0
2005-05-26 05:31:00,87.874,87.896,87.856,87.89,237799995.0
2005-05-26 05:32:00,87.861,87.902,87.86,87.896,296300000.0
2005-05-26 05:33:00,87.907,87.925,87.883,87.91,315600002.0
2005-05-26 05:34:00,87.929,87.931,87.883,87.885,185400001.0
2005-05-26 05:35:00,87.88,87.918,87.879,87.905,190800003.0
2005-05-26 05:36:00,87.903,87.923,87.879,87.92,320999997.0
2005-05-26 05:37:00,87.913,87.92,87.883,87.889,202499998.0
2005-05-26 05:38:00,87.869,87.918,87.868,87.908,134000000.0
2005-05-26 05:39:00,87.904,87.919,87.865,87.874,248800003.0
2005-05-26 05:40:00,87.873,87.926,87.859,87.899,195199998.0
2005-05-26 05:41:00,87.892,87.911,87.874,87.879,417699996.0
2005-05-26 05:42:00,87.903,87.935,87.882,87.928,332199997.0
2005-05-26 05:43:00,87.909,87.923,87.889,87.917,266200001.0
2005-05-26 05:44:00,87.922,87.922,87.866,87.866,139299999.0
2005-05-26 05:45:00,87.887,87.923,87.882,87.882,234899997.0
2005-05-26 05:46:00,87.912,87.928,87.883,87.891,203299997.0
2005-05-26 05:47:00,87.885,87.936,87.869,87.898,213099999.0
2005-05-26 05:48:00,87.896,87.924,87.877,87.882,286600000.0
2005-05-26 05:49:00,87.894,87.935,87.885,87.925,420799998.0
2005-05-26 05:50:00,87.913,87.933,87.888,87.905,221300000.0
2005-05-26 05:51:00,87.878,87.914,87.851,87.914,283800002.0
2005-05-26 05:52:00,87.902,87.92,87.881,87.893,98800000.0
2005-05-26 05:53:00,87.915,87.928,87.882,87.902,128899999.0
2005-05-26 05:54:00,87.896,87.929,87.882,87.884,286699999.0
2005-05-26 05:55:00,87.878,87.917,87.862,87.896,103099999.0
2005-05-26 05:56:00,87.89,87.931,87.879,87.88,339599998.0
2005-05-26 05:57:00,87.892,87.905,87.876,87.901,341099996.0
2005-05-26 05:58:00,87.897,87.906,87.862,87.862,211599998.0
2005-05-26 05:59:00,87.887,87.9,87.844,87.848,320800000.0
2005-05-26 06:00:00,87.862,87.896,87.86,87.88,359599996.0
2005-05-26 06:01:00,87.897,87.897,87.845,87.867,306399994.0
2005-05-26 06:02:00,87.865,87.893,87.863,87.869,171700000.0
2005-05-26 06:03:00,87.858,87.887,87.842,87.851,235700001.0
2005-05-26 06:04:00,87.855,87.897,87.855,87.879,80200000.0
2005-05-26 06:05:00,87.884,87.9,87.857,87.857,301299998.0
2005-05-26 06:06:00,87.863,87.899,87.863,87.891,384099998.0
2005-05-26 06:07:00,87.87,87.907,87.863,87.867,269800002.0
2005-05-26 06:08:00,87.878,87.893,87.854,87.87,168499996.0
2005-05-26 06:09:00,87.865,87.88,87.845,87.864,253199995.0
2005-05-26 06:10:00,87.842,87.891,87.833,87.853,261099999.0
2005-05-26 06:11:00,87.878,87.886,87.846,87.869,176099999.0
2005-05-26 06:12:00,87.874,87.887,87.832,87.879,351499996.0
2005-05-26 06:13:00,87.889,87.892,87.832,87.832,198000000.0
2005-05-26 06:14:00,87.839,87.874,87.836,87.846,273199996.0
2005-05-26 06:15:00,87.857,87.869,87.828,87.835,195899998.0
2005-05-26 06:16:00,87.846,87.869,87.83,87.831,362800001.0
2005-05-26 06:17:00,87.804,87.87,87.804,87.863,278900001.0
2005-05-26 06:18:00,87.847,87.87,87.84,87.849,214199999.0
2005-05-26 06:19:00,87.852,87.866,87.815,87.836,235899999.0
2005-05-26 06:20:00,87.83,87.869,87.813,87.845,391799993.0
2005-05-26 06:21:00,87.847,87.866,87.821,87.846,256700004.0
2005-05-26 06:22:00,87.836,87.863,87.817,87.817,235700002.0
2005-05-26 06:23:00,87.834,87.847,87.801,87.825,225700002.0
2005-05-26 06:24:00,87.808,87.837,87.791,87.807,372899999.0
2005-05-26 06:25:00,87.821,87.845,87.787,87.823,191499996.0
2005-05-26 06:26:00,87.823,87.845,87.798,87.829,396200000.0
2005-05-26 06:27:00,87.827,87.846,87.767,87.772,250100001.0
2005-05-26 06:28:00,87.782,87.791,87.758,87.758,171600001.0
2005-05-26 06:29:00,87.777,87.806,87.764,87.795,382199997.0
2005-05-26 06:30:00,87.807,87.81,87.769,87.791,313100002.0
2005-05-26 06:31:00,87.77,87.793,87.741,87.781,219700003.0
2005-05-26 06:32:00,87.751,87.785,87.728,87.772,194900000.0
2005-05-26 06:33:00,87.763,87.794,87.749,87.777,266899997.0
2005-05-26 06:34:00,87.773,87.781,87.74,87.752,313400001.0
2005-05-26 06:35:00,87.758,87.782,87.73,87.767,191900000.0
2005-05-26 06:36:00,87.73,87.768,87.729,87.746,250499997.0
2005-05-26 06:37:00,87.74,87.755,87.721,87.728,207299998.0
2005-05-26 06:38:00,87.753,87.755,87.698,87.704,186099999.0
2005-05-26 06:39:00,87.737,87.741,87.694,87.721,319700001.0
2005-05-26 06:40:00,87.739,87.743,87.716,87.725,178999996.0
2005-05-26 06:41:00,87.74,87.744,87.688,87.688,297999998.0
2005-05-26 06:42:00,87.697,87.735,87.687,87.695,297599996.0
2005-05-26 06:43:00,87.695,87.713,87.671,87.684,239800000.0
2005-05-26 06:44:00,87.712,87.732,87.701,87.726,298700000.0
2005-05-26 06:45:00,87.731,87.763,87.719,87.742,308599997.0
2005-05-26 06:46:00,87.742,87.76,87.723,87.724,285300000.0
2005-05-26 06:47:00,87.739,87.746,87.701,87.701,261900000.0
2005-05-26 06:48:00,87.71,87.738,87.7,87.711,201399998.0
2005-05-26 06:49:00,87.707,87.744,87.694,87.735,270299998.0
2005-05-26 06:50:00,87.737,87.75,87.714,87.728,224599999.0
2005-05-26 06:51:00,87.718,87.755,87.711,87.735,294599999.0
2005-05-26 06:52:00,87.709,87.741,87.696,87.72,170099998.0
2005-05-26 06:53:00,87.754,87.754,87.7,87.7,268199999.0
2005-05-26 06:54:00,87.733,87.743,87.71,87.743,137500000.0
2005-05-26 06:55:00,87.726,87.77,87.716,87.741,136699999.0
2005-05-26 06:56:00,87.752,87.76,87.718,87.721,194500001.0
2005-05-26 06:57:00,87.73,87.757,87.722,87.742,235900001.0
2005-05-26 06:58:00,87.715,87.743,87.697,87.733,327899999.0
2005-05-26 06:59:00,87.71,87.747,87.708,87.741,229100003.0
2005-05-26 07:00:00,87.715,87.751,87.695,87.72,130200001.0
2005-05-26 07:01:00,87.756,87.771,87.712,87.757,225099998.0
2005-05-26 07:02:00,87.743,87.767,87.724,87.755,225800001.0
2005-05-26 07:03:00,87.76,87.777,87.723,87.732,209900000.0
2005-05-26 07:04:00,87.762,87.767,87.729,87.767,263899999.0
2005-05-26 07:05:00,87.763,87.782,87.735,87.745,313599995.0
2005-05-26 07:06:00,87.745,87.781,87.733,87.743,269000001.0
2005-05-26 07:07:00,87.752,87.769,87.729,87.748,319899998.0
2005-05-26 07:08:00,87.732,87.764,87.729,87.737,303099995.0
2005-05-26 07:09:00,87.751,87.773,87.739,87.76,386800000.0
2005-05-26 07:10:00,87.76,87.77,87.732,87.767,239399996.0
2005-05-26 07:11:00,87.749,87.774,87.711,87.718,306600005.0
2005-05-26 07:12:00,87.76,87.765,87.733,87.738,249299996.0
2005-05-26 07:13:00,87.762,87.78,87.748,87.776,225899994.0
2005-05-26 07:14:00,87.75,87.795,87.75,87.777,468399999.0
2005-05-26 07:15:00,87.785,87.795,87.757,87.758,210600001.0
2005-05-26 07:16:00,87.753,87.788,87.74,87.772,239000000.0
2005-05-26 07:17:00,87.761,87.786,87.739,87.759,211299998.0
2005-05-26 07:18:00,87.746,87.773,87.731,87.745,275400002.0
2005-05-26 07:19:00,87.726,87.761,87.722,87.732,219199999.0
2005-05-26 07:20:00,87.75,87.759,87.712,87.712,294299998.0
2005-05-26 07:21:00,87.72,87.74,87.707,87.71,282100000.0
2005-05-26 07:22:00,87.72,87.73,87.689,87.692,351499994.0
2005-05-26 07:23:00,87.702,87.734,87.689,87.724,259800001.0
2005-05-26 07:24:00,87.719,87.744,87.701,87.742,261399997.0
2005-05-26 07:25:00,87.769,87.769,87.71,87.71,204200002.0
2005-05-26 07:26:00,87.728,87.749,87.705,87.728,285300004.0
2005-05-26 07:27:00,87.696,87.761,87.696,87.748,213899997.0
2005-05-26 07:28:00,87.736,87.76,87.719,87.741,251900002.0
2005-05-26 07:29:00,87.715,87.763,87.715,87.738,213899997.0
2005-05-26 07:30:00,87.727,87.742,87.701,87.715,248999999.0
2005-05-26 07:31:00,87.718,87.726,87.694,87.7,192299995.0
2005-05-26 07:32:00,87.698,87.743,87.696,87.701,210700001.0
2005-05-26 07:33:00,87.721,87.747,87.687,87.747,223599996.0
2005-05-26 07:34:00,87.704,87.75,87.691,87.702,342700002.0
2005-05-26 07:35:00,87.712,87.741,87.699,87.732,365200000.0
2005-05-26 07:36:00,87.732,87.739,87.693,87.693,144700000.0
2005-05-26 07:37:00,87.708,87.743,87.703,87.736,108100000.0
2005-05-26 07:38:00,87.733,87.767,87.727,87.733,227099999.0
2005-05-26 07:39:00,87.762,87.762,87.695,87.705,267299999.0
2005-05-26 07:40:00,87.728,87.732,87.691,87.695,246299997.0
2005-05-26 07:41:00,87.692,87.74,87.682,87.74,267899998.0
2005-05-26 07:42:00,87.725,87.74,87.699,87.707,309599995.0
2005-05-26 07:43:00,87.679,87.729,87.677,87.725,270000000.0
2005-05-26 07:44:00,87.714,87.732,87.672,87.695,76899999.0
2005-05-26 07:45:00,87.667,87.708,87.667,87.697,292800002.0
2005-05-26 07:46:00,87.714,87.725,87.678,87.686,279699999.0
2005-05-26 07:47:00,87.675,87.705,87.671,87.688,312100003.0
2005-05-26 07:48:00,87.678,87.707,87.661,87.69,135799998.0
2005-05-26 07:49:00,87.673,87.696,87.655,87.665,208200000.0
2005-05-26 07:50:00,87.659,87.672,87.643,87.65,121899999.0
2005-05-26 07:51:00,87.647,87.671,87.615,87.623,273499999.0
2005-05-26 07:52:00,87.584,87.618,87.584,87.61,209899997.0
2005-05-26 07:53:00,87.612,87.618,87.587,87.587,216699998.0
2005-05-26 07:54:00,87.595,87.653,87.579,87.643,360200000.0
2005-05-26 07:55:00,87.624,87.651,87.612,87.644,267900002.0
2005-05-26 07:56:00,87.642,87.664,87.629,87.643,316499998.0
2005-05-26 07:57:00,87.662,87.662,87.617,87.627,212599996.0
2005-05-26 07:58:00,87.667,87.669,87.612,87.612,225200000.0
2005-05-26 07:59:00,87.636,87.656,87.613,87.613,153199999.0
2005-05-26 08:00:00,87.604,87.648,87.6,87.64,216999999.0
2005-05-26 08:01:00,87.617,87.635,87.569,87.569,202799999.0
2005-05-26 08:02:00,87.598,87.632,87.587,87.6,429900000.0
2005-05-26 08:03:00,87.615,87.621,87.586,87.592,334400004.0
2005-05-26 08:04:00,87.624,87.624,87.578,87.597,170400002.0
2005-05-26 08:05:00,87.602,87.61,87.566,87.566,193300001.0
2005-05-26 08:06:00,87.56,87.573,87.53,87.537,218600004.0
2005-05-26 08:07:00,87.517,87.551,87.517,87.543,172899999.0
2005-05-26 08:08:00,87.544,87.555,87.527,87.532,178199998.0
2005-05-26 08:09:00,87.495,87.547,87.495,87.547,132399999.0
2005-05-26 08:10:00,87.518,87.559,87.517,87.535,282200001.0
2005-05-26 08:11:00,87.526,87.56,87.523,87.542,385200001.0
2005-05-26 08:12:00,87.547,87.569,87.535,87.538,334500004.0
2005-05-26 08:13:00,87.533,87.557,87.506,87.519,208300000.0
2005-05-26 08:14:00,87.56,87.566,87.532,87.54,374200000.0
2005-05-26 08:15:00,87.579,87.597,87.554,87.595,279499995.0
2005-05-26 08:16:00,87.599,87.608,87.569,87.578,212000000.0
2005-05-26 08:17:00,87.575,87.593,87.54,87.54,256299998.0
2005-05-26 08:18:00,87.543,87.55,87.524,87.524,182400001.0
2005-05-26 08:19:00,87.562,87.562,87.511,87.518,276300000.0
2005-05-26 08:20:00,87.544,87.566,87.524,87.544,209399996.0
2005-05-26 08:21:00,87.567,87.585,87.541,87.557,327100002.0
2005-05-26 08:22:00,87.577,87.618,87.562,87.572,167900000.0
2005-05-26 08:23:00,87.603,87.633,87.596,87.61,209100002.0
2005-05-26 08:24:00,87.603,87.641,87.583,87.602,237200000.0
2005-05-26 08:25:00,87.651,87.664,87.621,87.653,314200002.0
2005-05-26 08:26:00,87.632,87.638,87.609,87.616,184799997.0
2005-05-26 08:27:00,87.625,87.661,87.614,87.648,320499999.0
2005-05-26 08:28:00,87.639,87.67,87.639,87.659,353400003.0
2005-05-26 08:29:00,87.625,87.675,87.622,87.639,106599998.0
2005-05-26 08:30:00,87.654,87.658,87.612,87.623,197799997.0
2005-05-26 08:31:00,87.672,87.673,87.625,87.625,281200003.0
2005-05-26 08:32:00,87.636,87.654,87.616,87.635,202499999.0
2005-05-26 08:33:00,87.656,87.699,87.656,87.693,300799994.0
2005-05-26 08:34:00,87.661,87.696,87.645,87.658,284000000.0
2005-05-26 08:35:00,87.662,87.706,87.653,87.691,192800002.0
2005-05-26 08:36:00,87.668,87.711,87.661,87.69,257099997.0
2005-05-26 08:37:00,87.685,87.719,87.674,87.692,142600000.0
2005-05-26 08:38:00,87.678,87.714,87.67,87.67,253899996.0
2005-05-26 08:39:00,87.676,87.703,87.659,87.679,180100001.0
2005-05-26 08:40:00,87.69,87.712,87.667,87.69,160899997.0
2005-05-26 08:41:00,87.685,87.705,87.664,87.691,164200000.0
2005-05-26 08:42:00,87.667,87.706,87.66,87.703,277099997.0
2005-05-26 08:43:00,87.722,87.727,87.688,87.697,293299999.0
2005-05-26 08:44:00,87.706,87.717,87.665,87.677,224800000.0
2005-05-26 08:45:00,87.677,87.695,87.662,87.677,255100000.0
2005-05-26 08:46:00,87.68,87.7,87.664,87.669,231100002.0
2005-05-26 08:47:00,87.678,87.736,87.674,87.702,188200002.0
2005-05-26 08:48:00,87.709,87.745,87.704,87.728,210099999.0
2005-05-26 08:49:00,87.744,87.756,87.716,87.72,199000001.0
2005-05-26 08:50:00,87.692,87.745,87.692,87.732,173600000.0
2005-05-26 08:51:00,87.718,87.756,87.691,87.718,218200000.0
2005-05-26 08:52:00,87.699,87.737,87.691,87.708,247600002.0
2005-05-26 08:53:00,87.71,87.735,87.689,87.723,263300001.0
2005-05-26 08:54:00,87.709,87.751,87.701,87.712,346399999.0
2005-05-26 08:55:00,87.713,87.746,87.695,87.709,301600000.0
2005-05-26 08:56:00,87.712,87.732,87.697,87.7,206300000.0
2005-05-26 08:57:00,87.722,87.735,87.691,87.705,311800001.0
2005-05-26 08:58:00,87.717,87.751,87.706,87.743,262499998.0
2005-05-26 08:59:00,87.709,87.76,87.709,87.76,175499998.0
2005-05-26 09:00:00,87.772,87.772,87.721,87.748,273499998.0
2005-05-26 09:01:00,87.722,87.759,87.71,87.729,221899996.0
2005-05-26 09:02:00,87.731,87.765,87.71,87.714,267900002.0
2005-05-26 09:03:00,87.708,87.756,87.708,87.739,276800000.0
2005-05-26 09:04:00,87.721,87.753,87.697,87.7,326899995.0
2005-05-26 09:05:00,87.708,87.722,87.667,87.693,185900001.0
2005-05-26 09:06:00,87.683,87.736,87.671,87.716,312100001.0
2005-05-26 09:07:00,87.691,87.736,87.685,87.71,273499999.0
2005-05-26 09:08:00,87.708,87.755,87.697,87.726,215599998.0
2005-05-26 09:09:00,87.721,87.755,87.712,87.717,288099999.0
2005-05-26 09:10:00,87.734,87.754,87.71,87.71,179199999.0
2005-05-26 09:11:00,87.729,87.744,87.702,87.703,393600000.0
2005-05-26 09:12:00,87.713,87.727,87.686,87.712,274299999.0
2005-05-26 09:13:00,87.713,87.732,87.7,87.712,155500000.0
2005-05-26 09:14:00,87.713,87.722,87.678,87.687,310800000.0
2005-05-26 09:15:00,87.696,87.725,87.685,87.703,243699997.0
2005-05-26 09:16:00,87.704,87.743,87.692,87.702,286099998.0
2005-05-26 09:17:00,87.706,87.735,87.689,87.735,260599997.0
2005-05-26 09:18:00,87.701,87.735,87.696,87.696,260899998.0
2005-05-26 09:19:00,87.715,87.744,87.687,87.687,175700000.0
2005-05-26 09:20:00,87.695,87.727,87.682,87.692,293799999.0
2005-05-26 09:21:00,87.704,87.73,87.697,87.71,187499998.0
2005-05-26 09:22:00,87.704,87.738,87.701,87.716,249400001.0
2005-05-26 09:23:00,87.713,87.74,87.696,87.714,267500000.0
2005-05-26 09:24:00,87.729,87.741,87.688,87.688,164999999.0
2005-05-26 09:25:00,87.683,87.736,87.683,87.733,259100001.0
2005-05-26 09:26:00,87.697,87.74,87.679,87.711,209099998.0
2005-05-26 09:27:00,87.708,87.726,87.684,87.697,255699999.0
2005-05-26 09:28:00,87.701,87.723,87.68,87.697,299399998.0
2005-05-26 09:29:00,87.69,87.736,87.686,87.736,172099998.0
2005-05-26 09:30:00,87.716,87.716,87.678,87.689,309399995.0
2005-05-26 09:31:00,87.693,87.731,87.684,87.717,268900002.0
2005-05-26 09:32:00,87.704,87.728,87.681,87.701,238400000.0
2005-05-26 09:33:00,87.702,87.713,87.675,87.684,226000001.0
2005-05-26 09:34:00,87.679,87.725,87.679,87.725,210599998.0
2005-05-26 09:35:00,87.685,87.735,87.671,87.696,161600001.0
2005-05-26 09:36:00,87.7,87.73,87.68,87.702,296000001.0
2005-05-26 09:37:00,87.698,87.736,87.683,87.698,332099995.0
2005-05-26 09:38:00,87.686,87.728,87.684,87.705,372000001.0
2005-05-26 09:39:00,87.696,87.742,87.696,87.701,242300001.0
2005-05-26 09:40:00,87.715,87.739,87.698,87.725,253599994.0
2005-05-26 09:41:00,87.726,87.75,87.704,87.734,236500003.0
2005-05-26 09:42:00,87.702,87.759,87.692,87.759,186199999.0
2005-05-26 09:43:00,87.717,87.772,87.713,87.758,184700002.0
2005-05-26 09:44:00,87.735,87.76,87.727,87.739,223900000.0
2005-05-26 09:45:00,87.748,87.761,87.729,87.745,182500000.0
2005-05-26 09:46:00,87.732,87.785,87.731,87.78,117700001.0
2005-05-26 09:47:00,87.757,87.79,87.736,87.783,221700001.0
2005-05-26 09:48:00,87.769,87.792,87.749,87.77,258900003.0
2005-05-26 09:49:00,87.781,87.812,87.777,87.789,232399998.0
2005-05-26 09:50:00,87.802,87.81,87.749,87.749,212300003.0
2005-05-26 09:51:00,87.774,87.802,87.742,87.77,129399999.0
2005-05-26 09:52:00,87.759,87.78,87.731,87.771,347900005.0
2005-05-26 09:53:00,87.757,87.802,87.757,87.792,303000001.0
2005-05-26 09:54:00,87.792,87.808,87.765,87.78,261900000.0
2005-05-26 09:55:00,87.744,87.815,87.744,87.815,179400003.0
2005-05-26 09:56:00,87.762,87.8,87.757,87.8,236899999.0
2005-05-26 09:57:00,87.774,87.809,87.75,87.772,222699998.0
2005-05-26 09:58:00,87.744,87.808,87.744,87.767,276899998.0
2005-05-26 09:59:00,87.781,87.808,87.76,87.77,203199997.0
2005-05-26 10:00:00,87.749,87.8,87.749,87.795,204899999.0
2005-05-26 10:01:00,87.77,87.799,87.755,87.755,183499998.0
2005-05-26 10:02:00,87.767,87.78,87.74,87.757,209200004.0
2005-05-26 10:03:00,87.762,87.773,87.732,87.739,245799998.0
2005-05-26 10:04:00,87.757,87.784,87.743,87.765,331300002.0
2005-05-26 10:05:00,87.77,87.807,87.754,87.78,248700001.0
2005-05-26 10:06:00,87.779,87.798,87.762,87.77,278400000.0
2005-05-26 10:07:00,87.768,87.804,87.75,87.765,349999997.0
2005-05-26 10:08:00,87.792,87.798,87.763,87.772,161299999.0
2005-05-26 10:09:00,87.792,87.798,87.752,87.768,360299997.0
2005-05-26 10:10:00,87.751,87.8,87.748,87.776,257600002.0
2005-05-26 10:11:00,87.764,87.801,87.761,87.801,230500002.0
2005-05-26 10:12:00,87.787,87.801,87.753,87.753,258699998.0
2005-05-26 10:13:00,87.77,87.807,87.769,87.79,283199996.0
2005-05-26 10:14:00,87.778,87.81,87.758,87.804,240899998.0
2005-05-26 10:15:00,87.781,87.797,87.754,87.784,226000001.0
2005-05-26 10:16:00,87.758,87.788,87.742,87.765,303499998.0
2005-05-26 10:17:00,87.773,87.812,87.764,87.767,318199997.0
2005-05-26 10:18:00,87.798,87.843,87.798,87.83,210699996.0
2005-05-26 10:19:00,87.819,87.835,87.789,87.789,257099997.0
2005-05-26 10:20:00,87.814,87.815,87.779,87.79,345599999.0
2005-05-26 10:21:00,87.781,87.807,87.765,87.79,317700001.0
2005-05-26 10:22:00,87.798,87.812,87.768,87.774,380700003.0
2005-05-26 10:23:00,87.757,87.783,87.752,87.769,233199995.0
2005-05-26 10:24:00,87.756,87.786,87.745,87.77,221999997.0
2005-05-26 10:25:00,87.749,87.785,87.742,87.767,293200001.0
2005-05-26 10:26:00,87.758,87.794,87.748,87.756,283800001.0
2005-05-26 10:27:00,87.751,87.799,87.75,87.772,380900006.0
2005-05-26 10:28:00,87.749,87.778,87.747,87.76,225099996.0
2005-05-26 10:29:00,87.737,87.775,87.728,87.736,190900001.0
2005-05-26 10:30:00,87.733,87.762,87.728,87.762,180699998.0
2005-05-26 10:31:00,87.75,87.765,87.717,87.732,213600001.0
2005-05-26 10:32:00,87.75,87.768,87.723,87.749,392199996.0
2005-05-26 10:33:00,87.76,87.764,87.73,87.73,277700001.0
2005-05-26 10:34:00,87.72,87.767,87.715,87.763,277099997.0
2005-05-26 10:35:00,87.735,87.767,87.707,87.707,272700001.0
2005-05-26 10:36:00,87.745,87.768,87.72,87.761,278199996.0
2005-05-26 10:37:00,87.75,87.788,87.728,87.749,399200001.0
2005-05-26 10:38:00,87.745,87.788,87.742,87.755,191099997.0
2005-05-26 10:39:00,87.766,87.795,87.764,87.773,274300000.0
2005-05-26 10:40:00,87.777,87.795,87.754,87.762,117800000.0
2005-05-26 10:41:00,87.767,87.786,87.74,87.765,185400000.0
2005-05-26 10:42:00,87.76,87.789,87.749,87.767,277499997.0
2005-05-26 10:43:00,87.787,87.791,87.729,87.757,231200002.0
2005-05-26 10:44:00,87.741,87.789,87.734,87.786,382999994.0
2005-05-26 10:45:00,87.805,87.805,87.77,87.778,245800003.0
2005-05-26 10:46:00,87.772,87.814,87.766,87.788,190200001.0
2005-05-26 10:47:00,87.79,87.81,87.768,87.784,162100000.0
2005-05-26 10:48:00,87.8,87.806,87.754,87.766,77600000.0
2005-05-26 10:49:00,87.787,87.8,87.756,87.766,246400002.0
2005-05-26 10:50:00,87.785,87.786,87.751,87.763,242499996.0
2005-05-26 10:51:00,87.754,87.783,87.742,87.764,306900001.0
2005-05-26 10:52:00,87.748,87.79,87.726,87.79,182700004.0
2005-05-26 10:53:00,87.772,87.788,87.745,87.768,139300001.0
2005-05-26 10:54:00,87.751,87.772,87.709,87.752,238500001.0
2005-05-26 10:55:00,87.765,87.779,87.714,87.719,270800000.0
2005-05-26 10:56:00,87.744,87.77,87.718,87.755,231799997.0
2005-05-26 10:57:00,87.755,87.81,87.752,87.8,272799998.0
2005-05-26 10:58:00,87.809,87.809,87.766,87.782,328400005.0
2005-05-26 10:59:00,87.78,87.806,87.77,87.798,142399998.0
2005-05-26 11:00:00,87.735,87.78,87.733,87.737,324200001.0
2005-05-26 11:01:00,87.743,87.773,87.725,87.743,252399999.0
2005-05-26 11:02:00,87.76,87.791,87.748,87.771,235699999.0
2005-05-26 11:03:00,87.778,87.802,87.733,87.752,221099999.0
2005-05-26 11:04:00,87.746,87.759,87.706,87.714,225800001.0
2005-05-26 11:05:00,87.714,87.742,87.687,87.711,291299998.0
2005-05-26 11:06:00,87.723,87.723,87.661,87.669,242100000.0
2005-05-26 11:07:00,87.698,87.733,87.682,87.688,252899997.0
2005-05-26 11:08:00,87.676,87.723,87.667,87.689,218799998.0
2005-05-26 11:09:00,87.722,87.729,87.684,87.687,291099997.0
2005-05-26 11:10:00,87.697,87.738,87.697,87.735,218400001.0
2005-05-26 11:11:00,87.699,87.737,87.699,87.722,364099998.0
2005-05-26 11:12:00,87.739,87.739,87.693,87.702,334799998.0
2005-05-26 11:13:00,87.69,87.724,87.69,87.719,239700001.0
2005-05-26 11:14:00,87.727,87.73,87.695,87.705,391799998.0
2005-05-26 11:15:00,87.7,87.737,87.695,87.71,316899996.0
2005-05-26 11:16:00,87.744,87.744,87.707,87.707,290899999.0
2005-05-26 11:17:00,87.696,87.727,87.681,87.695,202299998.0
2005-05-26 11:18:00,87.698,87.731,87.694,87.731,262000001.0
2005-05-26 11:19:00,87.72,87.765,87.714,87.736,178300000.0
2005-05-26 11:20:00,87.749,87.75,87.712,87.73,220699997.0
2005-05-26 11:21:00,87.738,87.752,87.71,87.71,307499997.0
2005-05-26 11:22:00,87.697,87.737,87.697,87.729,204700000.0
2005-05-26 11:23:00,87.74,87.742,87.694,87.724,160100000.0
2005-05-26 11:24:00,87.715,87.72,87.691,87.691,187699997.0
2005-05-26 11:25:00,87.719,87.737,87.693,87.716,248699998.0
2005-05-26 11:26:00,87.719,87.729,87.687,87.708,344499993.0
2005-05-26 11:27:00,87.712,87.714,87.664,87.664,283999998.0
2005-05-26 11:28:00,87.692,87.694,87.646,87.665,221700001.0
2005-05-26 11:29:00,87.656,87.686,87.644,87.679,289400001.0
2005-05-26 11:30:00,87.62,87.657,87.612,87.657,230099998.0
2005-05-26 11:31:00,87.663,87.668,87.626,87.641,255200002.0
2005-05-26 11:32:00,87.653,87.665,87.632,87.633,355500002.0
2005-05-26 11:33:00,87.653,87.661,87.603,87.603,271999998.0
2005-05-26 11:34:00,87.614,87.657,87.611,87.645,261900000.0
2005-05-26 11:35:00,87.637,87.662,87.617,87.639,194399998.0
2005-05-26 11:36:00,87.603,87.66,87.594,87.653,248299993.0
2005-05-26 11:37:00,87.627,87.644,87.603,87.633,204800001.0
2005-05-26 11:38:00,87.642,87.65,87.604,87.604,249500002.0
2005-05-26 11:39:00,87.608,87.621,87.591,87.602,200100002.0
2005-05-26 11:40:00,87.584,87.628,87.577,87.628,296499995.0
2005-05-26 11:41:00,87.64,87.646,87.592,87.627,265899997.0
2005-05-26 11:42:00,87.623,87.653,87.608,87.621,290399999.0
2005-05-26 11:43:00,87.615,87.656,87.592,87.633,204499998.0
2005-05-26 11:44:00,87.634,87.65,87.601,87.61,289900000.0
2005-05-26 11:45:00,87.616,87.658,87.603,87.658,446399996.0
2005-05-26 11:46:00,87.613,87.647,87.598,87.64,210900002.0
2005-05-26 11:47:00,87.6,87.664,87.598,87.629,261300002.0
2005-05-26 11:48:00,87.613,87.661,87.594,87.638,209200000.0
2005-05-26 11:49:00,87.613,87.658,87.602,87.627,326299996.0
2005-05-26 11:50:00,87.596,87.634,87.588,87.616,290099998.0
2005-05-26 11:51:00,87.583,87.625,87.562,87.601,168500000.0
2005-05-26 11:52:00,87.579,87.622,87.565,87.594,308899997.0
2005-05-26 11:53:00,87.618,87.618,87.557,87.581,307899993.0
2005-05-26 11:54:00,87.58,87.614,87.574,87.595,191799997.0
2005-05-26 11:55:00,87.582,87.597,87.56,87.573,211000003.0
2005-05-26 11:56:00,87.604,87.608,87.564,87.586,280900002.0
2005-05-26 11:57:00,87.569,87.592,87.553,87.584,185500000.0
2005-05-26 11:58:00,87.548,87.591,87.534,87.56,380899996.0
2005-05-26 11:59:00,87.575,87.592,87.558,87.558,245400001.0
2005-05-26 12:00:00,87.576,87.587,87.553,87.576,301299999.0
2005-05-26 12:01:00,87.575,87.59,87.536,87.536,193799998.0
2005-05-26 12:02:00,87.535,87.571,87.526,87.566,281500001.0
2005-05-26 12:03:00,87.533,87.586,87.532,87.565,350900003.0
2005-05-26 12:04:00,87.568,87.589,87.54,87.565,309099995.0
2005-05-26 12:05:00,87.544,87.592,87.541,87.555,336200001.0
2005-05-26 12:06:00,87.55,87.572,87.534,87.572,191099998.0
2005-05-26 12:07:00,87.554,87.592,87.554,87.592,314300001.0
2005-05-26 12:08:00,87.533,87.585,87.533,87.567,148600001.0
2005-05-26 12:09:00,87.541,87.598,87.541,87.583,288099998.0
2005-05-26 12:10:00,87.568,87.598,87.551,87.577,189200000.0
2005-05-26 12:11:00,87.598,87.598,87.562,87.562,277200003.0
2005-05-26 12:12:00,87.557,87.605,87.557,87.592,242500005.0
2005-05-26 12:13:00,87.604,87.604,87.551,87.551,244100004.0
2005-05-26 12:14:00,87.577,87.598,87.561,87.596,318199998.0
2005-05-26 12:15:00,87.577,87.595,87.562,87.576,203799999.0
2005-05-26 12:16:00,87.56,87.595,87.56,87.594,195399997.0
2005-05-26 12:17:00,87.574,87.602,87.568,87.591,190699998.0
2005-05-26 12:18:00,87.57,87.61,87.569,87.596,180400000.0
2005-05-26 12:19:00,87.565,87.609,87.565,87.582,178200001.0
2005-05-26 12:20:00,87.575,87.585,87.552,87.556,321399995.0
2005-05-26 12:21:00,87.576,87.583,87.533,87.553,279800002.0
2005-05-26 12:22:00,87.556,87.591,87.549,87.586,276100000.0
2005-05-26 12:23:00,87.57,87.582,87.542,87.542,211199999.0
2005-05-26 12:24:00,87.553,87.597,87.553,87.585,218899999.0
2005-05-26 12:25:00,87.579,87.606,87.552,87.582,299000002.0
2005-05-26 12:26:00,87.576,87.603,87.566,87.58,308500001.0
2005-05-26 12:27:00,87.561,87.59,87.555,87.57,271399996.0
2005-05-26 12:28:00,87.568,87.601,87.548,87.576,273799997.0
2005-05-26 12:29:00,87.574,87.592,87.557,87.58,415199998.0
2005-05-26 12:30:00,87.6,87.62,87.573,87.577,220499997.0
2005-05-26 12:31:00,87.595,87.63,87.57,87.63,206999998.0
2005-05-26 12:32:00,87.617,87.631,87.585,87.595,244699993.0
2005-05-26 12:33:00,87.581,87.632,87.581,87.59,201699997.0
2005-05-26 12:34:00,87.595,87.643,87.595,87.607,175499999.0
2005-05-26 12:35:00,87.6,87.647,87.584,87.618,369000004.0
2005-05-26 12:36:00,87.639,87.655,87.614,87.635,240800002.0
2005-05-26 12:37:00,87.639,87.65,87.609,87.62,186199998.0
2005-05-26 12:38:00,87.587,87.619,87.578,87.603,204200000.0
2005-05-26 12:39:00,87.545,87.598,87.528,87.584,207799999.0
2005-05-26 12:40:00,87.589,87.595,87.561,87.569,247900003.0
2005-05-26 12:41:00,87.572,87.596,87.55,87.576,211399998.0
2005-05-26 12:42:00,87.544,87.589,87.54,87.549,234300002.0
2005-05-26 12:43:00,87.559,87.588,87.55,87.579,312099996.0
2005-05-26 12:44:00,87.588,87.608,87.563,87.563,194800001.0
2005-05-26 12:45:00,87.553,87.626,87.553,87.586,348199995.0
2005-05-26 12:46:00,87.565,87.582,87.546,87.581,308200004.0
2005-05-26 12:47:00,87.576,87.625,87.568,87.606,357299997.0
2005-05-26 12:48:00,87.592,87.615,87.577,87.59,255699996.0
2005-05-26 12:49:00,87.606,87.627,87.587,87.605,207399999.0
2005-05-26 12:50:00,87.61,87.618,87.578,87.583,250899999.0
2005-05-26 12:51:00,87.578,87.61,87.578,87.597,354300002.0
2005-05-26 12:52:00,87.572,87.612,87.566,87.567,240899999.0
2005-05-26 12:53:00,87.561,87.595,87.519,87.562,187999997.0
2005-05-26 12:54:00,87.545,87.576,87.526,87.543,144300001.0
2005-05-26 12:55:00,87.535,87.575,87.52,87.548,261800004.0
2005-05-26 12:56:00,87.539,87.586,87.525,87.57,289699999.0
2005-05-26 12:57:00,87.568,87.584,87.537,87.573,193799999.0
2005-05-26 12:58:00,87.559,87.58,87.53,87.53,197399999.0
2005-05-26 12:59:00,87.534,87.565,87.513,87.535,216100000.0
2005-05-26 13:00:00,87.521,87.559,87.504,87.516,274600004.0
2005-05-26 13:01:00,87.478,87.537,87.478,87.497,243199997.0
2005-05-26 13:02:00,87.532,87.539,87.503,87.503,384999994.0
2005-05-26 13:03:00,87.52,87.543,87.498,87.516,264799996.0
2005-05-26 13:04:00,87.51,87.551,87.51,87.532,128300001.0
2005-05-26 13:05:00,87.518,87.542,87.501,87.511,266299998.0
2005-05-26 13:06:00,87.502,87.553,87.5,87.522,236400001.0
2005-05-26 13:07:00,87.54,87.56,87.51,87.51,259100004.0
2005-05-26 13:08:00,87.498,87.571,87.498,87.571,150400000.0
2005-05-26 13:09:00,87.529,87.561,87.519,87.531,220399998.0
2005-05-26 13:10:00,87.534,87.55,87.511,87.522,244700001.0
2005-05-26 13:11:00,87.556,87.556,87.509,87.515,178900000.0
2005-05-26 13:12:00,87.511,87.538,87.509,87.538,341899996.0
2005-05-26 13:13:00,87.521,87.556,87.503,87.517,210500001.0
2005-05-26 13:14:00,87.526,87.55,87.509,87.522,259699998.0
2005-05-26 13:15:00,87.517,87.517,87.448,87.448,262300003.0
2005-05-26 13:16:00,87.49,87.506,87.446,87.462,250700000.0
2005-05-26 13:17:00,87.448,87.484,87.432,87.468,301799998.0
2005-05-26 13:18:00,87.502,87.507,87.446,87.482,338300001.0
2005-05-26 13:19:00,87.487,87.511,87.467,87.469,207899999.0
2005-05-26 13:20:00,87.489,87.505,87.464,87.467,226299998.0
2005-05-26 13:21:00,87.495,87.536,87.476,87.512,251100003.0
2005-05-26 13:22:00,87.494,87.522,87.473,87.483,120299998.0
2005-05-26 13:23:00,87.485,87.523,87.475,87.509,152000000.0
2005-05-26 13:24:00,87.496,87.53,87.48,87.48,215800002.0
2005-05-26 13:25:00,87.502,87.51,87.468,87.483,254699999.0
2005-05-26 13:26:00,87.469,87.497,87.454,87.477,310800002.0
2005-05-26 13:27:00,87.478,87.525,87.475,87.491,291800000.0
2005-05-26 13:28:00,87.513,87.531,87.477,87.481,169499999.0
2005-05-26 13:29:00,87.507,87.524,87.489,87.511,164199999.0
2005-05-26 13:30:00,87.522,87.534,87.491,87.513,210900003.0
2005-05-26 13:31:00,87.533,87.626,87.515,87.568,357400000.0
2005-05-26 13:32:00,87.506,87.55,87.488,87.533,274499996.0
2005-05-26 13:33:00,87.547,87.548,87.488,87.492,247999999.0
2005-05-26 13:34:00,87.512,87.514,87.457,87.472,161099998.0
2005-05-26 13:35:00,87.455,87.5,87.445,87.482,359899998.0
2005-05-26 13:36:00,87.466,87.518,87.466,87.491,218599999.0
2005-05-26 13:37:00,87.502,87.515,87.471,87.494,346299996.0
2005-05-26 13:38:00,87.491,87.544,87.483,87.538,232299997.0
2005-05-26 13:39:00,87.533,87.533,87.493,87.503,239100000.0
2005-05-26 13:40:00,87.488,87.512,87.472,87.481,249100002.0
2005-05-26 13:41:00,87.479,87.532,87.475,87.513,276099998.0
2005-05-26 13:42:00,87.493,87.558,87.488,87.541,224100003.0
2005-05-26 13:43:00,87.572,87.572,87.503,87.503,175799997.0
2005-05-26 13:44:00,87.534,87.552,87.503,87.503,246700003.0
2005-05-26 13:45:00,87.542,87.555,87.515,87.515,238799999.0
2005-05-26 13:46:00,87.516,87.556,87.516,87.556,137800000.0
2005-05-26 13:47:00,87.537,87.572,87.519,87.537,372499999.0
2005-05-26 13:48:00,87.539,87.562,87.52,87.532,237099996.0
2005-05-26 13:49:00,87.524,87.57,87.524,87.542,398000002.0
2005-05-26 13:50:00,87.529,87.58,87.527,87.555,331500003.0
2005-05-26 13:51:00,87.558,87.563,87.529,87.549,256099999.0
2005-05-26 13:52:00,87.54,87.57,87.527,87.548,292099997.0
2005-05-26 13:53:00,87.533,87.566,87.524,87.565,271799996.0
2005-05-26 13:54:00,87.547,87.569,87.524,87.541,313200000.0
2005-05-26 13:55:00,87.527,87.547,87.515,87.536,285100002.0
2005-05-26 13:56:00,87.53,87.558,87.508,87.539,158299998.0
2005-05-26 13:57:00,87.521,87.554,87.514,87.524,313100003.0
2005-05-26 13:58:00,87.508,87.553,87.507,87.516,172900002.0
2005-05-26 13:59:00,87.528,87.556,87.508,87.532,273400001.0
2005-05-26 14:00:00,87.516,87.546,87.491,87.52,245899999.0
2005-05-26 14:01:00,87.527,87.548,87.509,87.548,193700001.0
2005-05-26 14:02:00,87.526,87.553,87.512,87.525,220999998.0
2005-05-26 14:03:00,87.531,87.571,87.517,87.533,216599999.0
2005-05-26 14:04:00,87.547,87.56,87.532,87.553,347799998.0
2005-05-26 14:05:00,87.531,87.557,87.504,87.515,148700002.0
2005-05-26 14:06:00,87.515,87.58,87.504,87.56,234599996.0
2005-05-26 14:07:00,87.572,87.58,87.536,87.536,179900001.0
2005-05-26 14:08:00,87.558,87.586,87.536,87.557,277099999.0
2005-05-26 14:09:00,87.567,87.585,87.545,87.562,210799997.0
2005-05-26 14:10:00,87.569,87.608,87.531,87.565,283900000.0
2005-05-26 14:11:00,87.56,87.583,87.54,87.559,246900004.0
2005-05-26 14:12:00,87.566,87.579,87.528,87.54,232699998.0
2005-05-26 14:13:00,87.571,87.59,87.552,87.56,337899994.0
2005-05-26 14:14:00,87.534,87.6,87.534,87.6,128499999.0
2005-05-26 14:15:00,87.574,87.619,87.564,87.619,225199998.0
2005-05-26 14:16:00,87.595,87.619,87.576,87.6,298899993.0
2005-05-26 14:17:00,87.566,87.605,87.566,87.595,207599999.0
2005-05-26 14:18:00,87.585,87.611,87.565,87.576,204100000.0
2005-05-26 14:19:00,87.545,87.633,87.535,87.617,226000000.0
2005-05-26 14:20:00,87.621,87.628,87.564,87.564,147299998.0
2005-05-26 14:21:00,87.58,87.585,87.547,87.572,239099997.0
2005-05-26 14:22:00,87.557,87.599,87.557,87.57,302399997.0
2005-05-26 14:23:00,87.559,87.598,87.559,87.595,226999999.0
2005-05-26 14:24:00,87.568,87.6,87.53,87.541,170499997.0
2005-05-26 14:25:00,87.545,87.56,87.525,87.542,198100001.0
2005-05-26 14:26:00,87.555,87.587,87.546,87.573,251999998.0
2005-05-26 14:27:00,87.575,87.59,87.53,87.534,248799999.0
2005-05-26 14:28:00,87.518,87.565,87.512,87.553,274899995.0
2005-05-26 14:29:00,87.535,87.588,87.533,87.565,344699997.0
2005-05-26 14:30:00,87.579,87.588,87.499,87.499,245099998.0
2005-05-26 14:31:00,87.538,87.565,87.49,87.536,328900003.0
2005-05-26 14:32:00,87.549,87.562,87.507,87.511,176600000.0
2005-05-26 14:33:00,87.537,87.551,87.511,87.511,247999998.0
2005-05-26 14:34:00,87.53,87.544,87.489,87.494,271500002.0
2005-05-26 14:35:00,87.526,87.534,87.498,87.5,274299999.0
2005-05-26 14:36:00,87.466,87.509,87.464,87.49,258099992.0
2005-05-26 14:37:00,87.471,87.491,87.447,87.452,204800005.0
2005-05-26 14:38:00,87.436,87.472,87.435,87.435,165099997.0
2005-05-26 14:39:00,87.416,87.444,87.403,87.435,170300001.0
2005-05-26 14:40:00,87.426,87.457,87.42,87.435,277800000.0
2005-05-26 14:41:00,87.402,87.482,87.402,87.434,295999994.0
2005-05-26 14:42:00,87.441,87.457,87.408,87.432,250500001.0
2005-05-26 14:43:00,87.447,87.455,87.421,87.434,242800002.0
2005-05-26 14:44:00,87.413,87.455,87.405,87.455,209699998.0
2005-05-26 14:45:00,87.43,87.465,87.424,87.465,280800001.0
2005-05-26 14:46:00,87.467,87.478,87.441,87.466,254900002.0
2005-05-26 14:47:00,87.492,87.492,87.427,87.455,242199998.0
2005-05-26 14:48:00,87.464,87.486,87.449,87.468,339100003.0
2005-05-26 14:49:00,87.472,87.489,87.454,87.454,249499997.0
2005-05-26 14:50:00,87.465,87.487,87.42,87.478,311100003.0
2005-05-26 14:51:00,87.5,87.5,87.436,87.436,385600004.0
2005-05-26 14:52:00,87.443,87.479,87.423,87.433,325100001.0
2005-05-26 14:53:00,87.487,87.505,87.446,87.449,264599995.0
2005-05-26 14:54:00,87.459,87.49,87.435,87.476,243099998.0
2005-05-26 14:55:00,87.496,87.519,87.479,87.488,351700000.0
2005-05-26 14:56:00,87.51,87.518,87.45,87.455,195400002.0
2005-05-26 14:57:00,87.474,87.489,87.438,87.455,362499996.0
2005-05-26 14:58:00,87.477,87.5,87.458,87.464,252099998.0
2005-05-26 14:59:00,87.494,87.509,87.457,87.473,318000003.0
2005-05-26 15:00:00,87.486,87.512,87.467,87.481,222299999.0
2005-05-26 15:01:00,87.458,87.503,87.439,87.48,147500000.0
2005-05-26 15:02:00,87.478,87.52,87.474,87.519,331600001.0
2005-05-26 15:03:00,87.514,87.543,87.497,87.531,355800002.0
2005-05-26 15:04:00,87.514,87.535,87.492,87.52,145100002.0
2005-05-26 15:05:00,87.537,87.544,87.506,87.508,181900000.0
2005-05-26 15:06:00,87.529,87.548,87.506,87.526,216299999.0
2005-05-26 15:07:00,87.518,87.558,87.508,87.546,292699999.0
2005-05-26 15:08:00,87.536,87.555,87.507,87.533,220500004.0
2005-05-26 15:09:00,87.52,87.535,87.495,87.522,314600003.0
2005-05-26 15:10:00,87.538,87.553,87.515,87.531,286300005.0
2005-05-26 15:11:00,87.508,87.535,87.489,87.535,193000000.0
2005-05-26 15:12:00,87.503,87.525,87.482,87.509,171299997.0
2005-05-26 15:13:00,87.513,87.535,87.492,87.513,155199999.0
2005-05-26 15:14:00,87.52,87.533,87.47,87.485,199999998.0
2005-05-26 15:15:00,87.482,87.512,87.467,87.512,325400003.0
2005-05-26 15:16:00,87.487,87.498,87.455,87.467,299199998.0
2005-05-26 15:17:00,87.47,87.509,87.456,87.462,323299997.0
2005-05-26 15:18:00,87.476,87.495,87.458,87.477,262500000.0
2005-05-26 15:19:00,87.471,87.498,87.457,87.477,223099997.0
2005-05-26 15:20:00,87.475,87.509,87.447,87.492,249999999.0
2005-05-26 15:21:00,87.479,87.513,87.466,87.488,302599997.0
2005-05-26 15:22:00,87.45,87.512,87.404,87.485,155300001.0
2005-05-26 15:23:00,87.48,87.512,87.462,87.472,458000000.0
2005-05-26 15:24:00,87.488,87.507,87.467,87.474,315200003.0
2005-05-26 15:25:00,87.489,87.514,87.476,87.502,274299996.0
2005-05-26 15:26:00,87.445,87.52,87.445,87.512,191399998.0
2005-05-26 15:27:00,87.506,87.538,87.487,87.495,275000000.0
2005-05-26 15:28:00,87.5,87.53,87.478,87.491,176799997.0
2005-05-26 15:29:00,87.512,87.512,87.468,87.496,235799999.0
2005-05-26 15:30:00,87.5,87.509,87.474,87.482,418299992.0
2005-05-26 15:31:00,87.477,87.553,87.476,87.553,235900001.0
2005-05-26 15:32:00,87.509,87.541,87.497,87.519,188500000.0
2005-05-26 15:33:00,87.527,87.541,87.498,87.51,133899999.0
2005-05-26 15:34:00,87.501,87.519,87.477,87.482,414400001.0
2005-05-26 15:35:00,87.478,87.537,87.475,87.537,166800003.0
2005-05-26 15:36:00,87.532,87.54,87.516,87.531,354299999.0
2005-05-26 15:37:00,87.511,87.556,87.503,87.521,246000001.0
2005-05-26 15:38:00,87.529,87.54,87.496,87.516,373100001.0
2005-05-26 15:39:00,87.543,87.565,87.53,87.56,298400001.0
2005-05-26 15:40:00,87.569,87.588,87.541,87.547,292399995.0
2005-05-26 15:41:00,87.558,87.582,87.543,87.546,231199998.0
2005-05-26 15:42:00,87.547,87.588,87.535,87.572,367000003.0
2005-05-26 15:43:00,87.542,87.563,87.527,87.53,303700003.0
2005-05-26 15:44:00,87.534,87.555,87.507,87.536,189200002.0
2005-05-26 15:45:00,87.537,87.555,87.517,87.53,192499999.0
2005-05-26 15:46:00,87.536,87.552,87.503,87.516,244699999.0
2005-05-26 15:47:00,87.526,87.557,87.504,87.526,261000002.0
2005-05-26 15:48:00,87.518,87.547,87.518,87.538,208699999.0
2005-05-26 15:49:00,87.497,87.544,87.497,87.542,230199997.0
2005-05-26 15:50:00,87.5,87.533,87.484,87.523,206499998.0
2005-05-26 15:51:00,87.529,87.542,87.486,87.516,294199999.0
2005-05-26 15:52:00,87.52,87.52,87.466,87.491,308500001.0
2005-05-26 15:53:00,87.517,87.518,87.474,87.474,199299998.0
2005-05-26 15:54:00,87.489,87.517,87.478,87.517,219400001.0
2005-05-26 15:55:00,87.497,87.523,87.495,87.508,188699998.0
2005-05-26 15:56:00,87.498,87.525,87.485,87.497,213399998.0
2005-05-26 15:57:00,87.5,87.539,87.497,87.512,313499999.0
2005-05-26 15:58:00,87.477,87.538,87.477,87.534,296399998.0
2005-05-26 15:59:00,87.529,87.535,87.478,87.499,301800002.0
2005-05-26 16:00:00,87.48,87.533,87.48,87.509,216099997.0
2005-05-26 16:01:00,87.496,87.512,87.471,87.478,312999998.0
2005-05-26 16:02:00,87.474,87.509,87.468,87.497,323299998.0
2005-05-26 16:03:00,87.494,87.514,87.463,87.484,255699997.0
2005-05-26 16:04:00,87.455,87.484,87.427,87.427,280400000.0
2005-05-26 16:05:00,87.44,87.464,87.428,87.449,146199996.0
2005-05-26 16:06:00,87.458,87.492,87.433,87.455,417100001.0
2005-05-26 16:07:00,87.462,87.485,87.438,87.445,288999998.0
2005-05-26 16:08:00,87.491,87.519,87.47,87.479,333999997.0
2005-05-26 16:09:00,87.458,87.503,87.448,87.503,133699999.0
2005-05-26 16:10:00,87.476,87.51,87.452,87.476,446399997.0
2005-05-26 16:11:00,87.447,87.481,87.444,87.462,192900003.0
2005-05-26 16:12:00,87.512,87.512,87.454,87.46,228999999.0
2005-05-26 16:13:00,87.42,87.495,87.408,87.495,105700001.0
2005-05-26 16:14:00,87.438,87.49,87.436,87.467,149000003.0
2005-05-26 16:15:00,87.438,87.46,87.414,87.429,181500001.0
2005-05-26 16:16:00,87.441,87.452,87.416,87.418,282299996.0
2005-05-26 16:17:00,87.434,87.464,87.386,87.409,207299998.0
2005-05-26 16:18:00,87.428,87.456,87.418,87.42,209399995.0
2005-05-26 16:19:00,87.427,87.45,87.402,87.422,247799998.0
2005-05-26 16:20:00,87.432,87.44,87.4,87.419,247200002.0
2005-05-26 16:21:00,87.445,87.45,87.415,87.419,222800000.0
2005-05-26 16:22:00,87.435,87.461,87.426,87.437,181799998.0
2005-05-26 16:23:00,87.425,87.462,87.414,87.423,269099998.0
2005-05-26 16:24:00,87.423,87.448,87.411,87.426,215800000.0
2005-05-26 16:25:00,87.409,87.445,87.396,87.438,166499998.0
2005-05-26 16:26:00,87.448,87.458,87.418,87.438,210900003.0
2005-05-26 16:27:00,87.433,87.458,87.422,87.446,232699995.0
2005-05-26 16:28:00,87.45,87.466,87.405,87.405,203499996.0
2005-05-26 16:29:00,87.419,87.453,87.412,87.427,259599998.0
2005-05-26 16:30:00,87.444,87.454,87.408,87.408,107199999.0
2005-05-26 16:31:00,87.411,87.429,87.39,87.403,271999999.0
2005-05-26 16:32:00,87.399,87.443,87.396,87.4,323699999.0
2005-05-26 16:33:00,87.414,87.425,87.374,87.377,228200003.0
2005-05-26 16:34:00,87.37,87.411,87.349,87.38,242400002.0
2005-05-26 16:35:00,87.38,87.417,87.38,87.399,163299999.0
2005-05-26 16:36:00,87.43,87.44,87.395,87.411,224200000.0
2005-05-26 16:37:00,87.427,87.459,87.424,87.453,322899999.0
2005-05-26 16:38:00,87.443,87.462,87.427,87.437,239100000.0
2005-05-26 16:39:00,87.442,87.462,87.425,87.452,222399994.0
2005-05-26 16:40:00,87.464,87.464,87.434,87.453,293699999.0
2005-05-26 16:41:00,87.459,87.485,87.439,87.439,159399998.0
2005-05-26 16:42:00,87.485,87.495,87.429,87.45,290100000.0
2005-05-26 16:43:00,87.482,87.487,87.448,87.448,391399996.0
2005-05-26 16:44:00,87.433,87.471,87.433,87.452,163600000.0
2005-05-26 16:45:00,87.441,87.467,87.43,87.432,292500000.0
2005-05-26 16:46:00,87.452,87.465,87.419,87.442,378900006.0
2005-05-26 16:47:00,87.477,87.485,87.428,87.439,213400000.0
2005-05-26 16:48:00,87.443,87.486,87.433,87.441,305899997.0
2005-05-26 16:49:00,87.438,87.48,87.438,87.468,181000003.0
2005-05-26 16:50:00,87.453,87.491,87.433,87.491,215299999.0
2005-05-26 16:51:00,87.441,87.478,87.422,87.461,159300002.0
2005-05-26 16:52:00,87.463,87.491,87.434,87.454,263199996.0
2005-05-26 16:53:00,87.459,87.491,87.444,87.484,150099997.0
2005-05-26 16:54:00,87.429,87.482,87.429,87.477,269000003.0
2005-05-26 16:55:00,87.474,87.504,87.459,87.459,309600007.0
2005-05-26 16:56:00,87.492,87.511,87.472,87.489,276500000.0
2005-05-26 16:57:00,87.502,87.522,87.471,87.482,272300001.0
2005-05-26 16:58:00,87.459,87.496,87.446,87.461,229100000.0
2005-05-26 16:59:00,87.44,87.485,87.44,87.465,229300005.0
2005-05-26 17:00:00,87.447,87.459,87.403,87.403,223900000.0
2005-05-26 17:01:00,87.392,87.446,87.385,87.442,210799999.0
2005-05-26 17:02:00,87.427,87.432,87.401,87.408,205900002.0
2005-05-26 17:03:00,87.415,87.415,87.34,87.344,290700002.0
2005-05-26 17:04:00,87.385,87.402,87.357,87.397,200699998.0
2005-05-26 17:05:00,87.403,87.441,87.391,87.408,272800001.0
2005-05-26 17:06:00,87.415,87.451,87.404,87.426,182999999.0
2005-05-26 17:07:00,87.427,87.457,87.408,87.438,204199999.0
2005-05-26 17:08:00,87.438,87.481,87.42,87.45,272199999.0
2005-05-26 17:09:00,87.413,87.444,87.407,87.414,310799997.0
2005-05-26 17:10:00,87.385,87.443,87.385,87.437,228400002.0
2005-05-26 17:11:00,87.41,87.431,87.379,87.397,173799998.0
2005-05-26 17:12:00,87.4,87.428,87.389,87.395,227800004.0
2005-05-26 17:13:00,87.418,87.43,87.384,87.418,301600000.0
2005-05-26 17:14:00,87.397,87.432,87.387,87.415,297399995.0
2005-05-26 17:15:00,87.393,87.436,87.391,87.411,199499998.0
2005-05-26 17:16:00,87.387,87.412,87.374,87.404,354399999.0
2005-05-26 17:17:00,87.39,87.414,87.356,87.365,226499999.0
2005-05-26 17:18:00,87.352,87.383,87.352,87.371,162300000.0
2005-05-26 17:19:00,87.367,87.39,87.34,87.34,256000002.0
2005-05-26 17:20:00,87.367,87.389,87.348,87.362,325499998.0
2005-05-26 17:21:00,87.35,87.385,87.346,87.367,286700002.0
2005-05-26 17:22:00,87.357,87.376,87.34,87.366,220900002.0
2005-05-26 17:23:00,87.391,87.399,87.349,87.363,355199998.0
2005-05-26 17:24:00,87.368,87.396,87.328,87.328,145800000.0
2005-05-26 17:25:00,87.362,87.393,87.355,87.359,177900000.0
2005-05-26 17:26:00,87.382,87.39,87.354,87.366,258200000.0
2005-05-26 17:27:00,87.364,87.415,87.361,87.406,129599999.0
2005-05-26 17:28:00,87.398,87.422,87.37,87.386,343599998.0
2005-05-26 17:29:00,87.38,87.412,87.364,87.388,209400000.0
2005-05-26 17:30:00,87.402,87.426,87.349,87.353,200000001.0
2005-05-26 17:31:00,87.366,87.382,87.346,87.346,304299999.0
2005-05-26 17:32:00,87.359,87.386,87.351,87.361,338400003.0
2005-05-26 17:33:00,87.361,87.402,87.351,87.402,209700000.0
2005-05-26 17:34:00,87.397,87.403,87.372,87.387,263999999.0
2005-05-26 17:35:00,87.363,87.4,87.357,87.383,276700000.0
2005-05-26 17:36:00,87.395,87.398,87.34,87.34,266099998.0
2005-05-26 17:37:00,87.352,87.374,87.31,87.332,266900002.0
2005-05-26 17:38:00,87.342,87.362,87.316,87.323,210399999.0
2005-05-26 17:39:00,87.338,87.37,87.325,87.331,137199998.0
2005-05-26 17:40:00,87.322,87.347,87.306,87.325,153799998.0
2005-05-26 17:41:00,87.315,87.34,87.29,87.306,190800002.0
2005-05-26 17:42:00,87.294,87.359,87.293,87.352,186699999.0
2005-05-26 17:43:00,87.299,87.338,87.299,87.323,225999996.0
2005-05-26 17:44:00,87.327,87.34,87.3,87.308,259299995.0
2005-05-26 17:45:00,87.316,87.345,87.294,87.311,184199999.0
2005-05-26 17:46:00,87.296,87.331,87.283,87.324,292400001.0
2005-05-26 17:47:00,87.32,87.345,87.305,87.319,338400004.0
2005-05-26 17:48:00,87.337,87.337,87.298,87.317,153899997.0
2005-05-26 17:49:00,87.298,87.364,87.29,87.322,226299998.0
2005-05-26 17:50:00,87.314,87.351,87.306,87.324,318599990.0
2005-05-26 17:51:00,87.358,87.373,87.329,87.332,173499998.0
2005-05-26 17:52:00,87.346,87.39,87.346,87.373,278100001.0
2005-05-26 17:53:00,87.355,87.377,87.326,87.362,242299997.0
2005-05-26 17:54:00,87.318,87.365,87.308,87.365,212400001.0
2005-05-26 17:55:00,87.32,87.366,87.316,87.35,277499999.0
2005-05-26 17:56:00,87.344,87.366,87.326,87.338,259900002.0
2005-05-26 17:57:00,87.35,87.365,87.315,87.315,248000003.0
2005-05-26 17:58:00,87.299,87.365,87.299,87.359,284799998.0
2005-05-26 17:59:00,87.317,87.356,87.317,87.355,200600004.0
2005-05-26 18:00:00,87.321,87.351,87.317,87.34,269800003.0
2005-05-26 18:01:00,87.33,87.35,87.33,87.35,1734700000.0
2005-05-26 18:02:00,87.36,87.36,87.34,87.35,1734700000.0
2005-05-26 18:03:00,87.36,87.36,87.33,87.34,1734700000.0
2005-05-26 18:04:00,87.35,87.35,87.33,87.34,1734700000.0
2005-05-26 18:05:00,87.33,87.34,87.33,87.34,1734700000.0
2005-05-26 18:06:00,87.35,87.35,87.33,87.33,1734700000.0
2005-05-26 18:07:00,87.34,87.34,87.33,87.33,1734700000.0
2005-05-26 18:08:00,87.34,87.34,87.34,87.34,1734700000.0
2005-05-26 18:09:00,87.35,87.36,87.35,87.35,1734700000.0
2005-05-26 18:10:00,87.322,87.331,87.269,87.286,1734700000.0
2005-05-26 18:11:00,87.28,87.316,87.258,87.285,853700000.0
2005-05-26 18:12:00,87.298,87.321,87.277,87.311,1368700009.0
2005-05-26 18:13:00,87.315,87.343,87.272,87.299,2047699986.0
2005-05-26 18:14:00,87.34,87.34,87.31,87.32,1216300004.0
2005-05-26 18:15:00,87.31,87.34,87.31,87.33,1216300004.0
2005-05-26 18:17:00,87.285,87.342,87.269,87.334,1216300004.0
2005-05-26 18:18:00,87.321,87.341,87.286,87.308,1051700003.0
2005-05-26 18:19:00,87.325,87.353,87.279,87.301,2055999988.0
2005-05-26 18:20:00,87.299,87.341,87.279,87.317,1872899992.0
2005-05-26 18:21:00,87.288,87.347,87.288,87.339,1789199988.0
2005-05-26 18:22:00,87.338,87.351,87.31,87.337,1275599993.0
2005-05-26 18:23:00,87.34,87.35,87.34,87.34,1800399989.0
2005-05-26 18:24:00,87.33,87.33,87.32,87.33,1800399989.0
2005-05-26 18:25:00,87.321,87.347,87.282,87.308,1800399989.0
2005-05-26 18:26:00,87.35,87.35,87.34,87.34,1526399988.0
2005-05-26 18:27:00,87.313,87.325,87.275,87.307,1526399988.0
2005-05-26 18:28:00,87.293,87.339,87.28,87.305,1569599998.0
2005-05-26 18:29:00,87.302,87.308,87.249,87.278,1001299989.0
2005-05-26 18:30:00,87.288,87.297,87.24,87.255,1039300001.0
2005-05-26 18:31:00,87.214,87.277,87.214,87.271,1630100006.0
2005-05-26 18:32:00,87.248,87.262,87.199,87.2,1807599997.0
2005-05-26 18:33:00,87.24,87.26,87.24,87.26,1698200001.0
2005-05-26 18:34:00,87.236,87.264,87.205,87.235,1698200001.0
2005-05-26 18:35:00,87.229,87.273,87.211,87.225,1568999995.0
2005-05-26 18:36:00,87.251,87.282,87.217,87.221,934900001.0
2005-05-26 18:37:00,87.255,87.27,87.21,87.263,950899999.0
2005-05-26 18:38:00,87.209,87.252,87.181,87.231,814799997.0
2005-05-26 18:39:00,87.255,87.263,87.215,87.236,1091900001.0
2005-05-26 18:40:00,87.225,87.275,87.212,87.22,1724199998.0
2005-05-26 18:41:00,87.238,87.291,87.224,87.249,980100001.0
2005-05-26 18:42:00,87.258,87.294,87.228,87.232,1295400004.0
2005-05-26 18:43:00,87.267,87.288,87.246,87.253,409099994.0
2005-05-26 18:44:00,87.259,87.294,87.239,87.262,948100001.0
2005-05-26 18:45:00,87.247,87.29,87.243,87.272,717200003.0
2005-05-26 18:46:00,87.25,87.292,87.242,87.273,965699997.0
2005-05-26 18:47:00,87.239,87.269,87.232,87.234,295600001.0
2005-05-26 18:48:00,87.28,87.284,87.227,87.265,553899994.0
2005-05-26 18:49:00,87.262,87.283,87.223,87.282,729100000.0
2005-05-26 18:50:00,87.23,87.295,87.23,87.255,794699992.0
2005-05-26 18:51:00,87.262,87.296,87.24,87.26,999699998.0
2005-05-26 18:52:00,87.259,87.301,87.242,87.257,1416899997.0
2005-05-26 18:53:00,87.266,87.288,87.23,87.249,1866799997.0
2005-05-26 18:54:00,87.246,87.304,87.223,87.263,1348299993.0
2005-05-26 18:55:00,87.265,87.284,87.226,87.284,1759499996.0
2005-05-26 18:56:00,87.241,87.29,87.227,87.27,430600005.0
2005-05-26 18:57:00,87.247,87.283,87.227,87.245,493399999.0
2005-05-26 18:58:00,87.253,87.292,87.233,87.254,1204300005.0
2005-05-26 18:59:00,87.248,87.293,87.238,87.262,1255499991.0
2005-05-26 19:00:00,87.257,87.289,87.24,87.273,310000007.0
2005-05-26 19:01:00,87.236,87.286,87.224,87.284,558099999.0
2005-05-26 19:02:00,87.262,87.284,87.244,87.263,253999995.0
2005-05-26 19:03:00,87.263,87.298,87.256,87.26,459299997.0
2005-05-26 19:04:00,87.263,87.299,87.245,87.267,605099998.0
2005-05-26 19:05:00,87.266,87.298,87.244,87.25,540400003.0
2005-05-26 19:06:00,87.231,87.276,87.211,87.256,871599996.0
2005-05-26 19:07:00,87.231,87.282,87.216,87.229,1628600006.0
2005-05-26 19:08:00,87.221,87.288,87.221,87.249,1915100002.0
2005-05-26 19:09:00,87.224,87.28,87.22,87.28,887599995.0
2005-05-26 19:10:00,87.267,87.275,87.241,87.26,200099999.0
2005-05-26 19:11:00,87.244,87.264,87.216,87.216,485499995.0
2005-05-26 19:12:00,87.243,87.271,87.223,87.235,218400003.0
2005-05-26 19:13:00,87.239,87.264,87.2,87.2,305299995.0
2005-05-26 19:14:00,87.256,87.272,87.224,87.24,330800000.0
2005-05-26 19:15:00,87.255,87.27,87.224,87.268,894400003.0
2005-05-26 19:16:00,87.233,87.271,87.228,87.267,567200002.0
2005-05-26 19:17:00,87.239,87.268,87.192,87.222,846399996.0
2005-05-26 19:18:00,87.231,87.237,87.181,87.181,684699998.0
2005-05-26 19:19:00,87.154,87.212,87.154,87.176,1168699993.0
2005-05-26 19:20:00,87.193,87.216,87.165,87.185,617800001.0
2005-05-26 19:21:00,87.188,87.238,87.177,87.23,755899992.0
2005-05-26 19:22:00,87.182,87.238,87.171,87.238,232400003.0
2005-05-26 19:23:00,87.215,87.241,87.199,87.213,1781999998.0
2005-05-26 19:24:00,87.208,87.235,87.174,87.214,704199995.0
2005-05-26 19:25:00,87.215,87.235,87.177,87.203,1074399990.0
2005-05-26 19:26:00,87.182,87.223,87.177,87.193,1821000000.0
2005-05-26 19:27:00,87.21,87.24,87.19,87.2,1475799987.0
2005-05-26 19:28:00,87.21,87.237,87.196,87.22,1119300009.0
2005-05-26 19:29:00,87.228,87.245,87.198,87.206,376900003.0
2005-05-26 19:30:00,87.203,87.249,87.198,87.233,1254999999.0
2005-05-26 19:31:00,87.242,87.245,87.193,87.22,545099994.0
2005-05-26 19:32:00,87.225,87.252,87.205,87.205,912599986.0
2005-05-26 19:33:00,87.207,87.255,87.194,87.226,704399996.0
2005-05-26 19:34:00,87.217,87.247,87.196,87.196,955099997.0
2005-05-26 19:35:00,87.198,87.242,87.186,87.234,1125499993.0
2005-05-26 19:36:00,87.195,87.228,87.176,87.228,722599999.0
2005-05-26 19:37:00,87.245,87.251,87.211,87.215,201199999.0
2005-05-26 19:38:00,87.213,87.24,87.2,87.225,849899992.0
2005-05-26 19:39:00,87.212,87.227,87.189,87.189,692500001.0
2005-05-26 19:40:00,87.202,87.24,87.19,87.218,856899998.0
2005-05-26 19:41:00,87.228,87.245,87.191,87.215,1085700002.0
2005-05-26 19:42:00,87.226,87.268,87.218,87.254,1055699987.0
2005-05-26 19:43:00,87.237,87.265,87.214,87.265,601699996.0
2005-05-26 19:44:00,87.23,87.276,87.212,87.254,718000003.0
2005-05-26 19:45:00,87.271,87.285,87.239,87.27,368000001.0
2005-05-26 19:46:00,87.278,87.3,87.227,87.237,657199993.0
2005-05-26 19:47:00,87.241,87.274,87.221,87.261,356099999.0
2005-05-26 19:48:00,87.257,87.285,87.224,87.267,1097099996.0
2005-05-26 19:49:00,87.29,87.292,87.229,87.249,650900004.0
2005-05-26 19:50:00,87.275,87.295,87.249,87.252,505399995.0
2005-05-26 19:51:00,87.25,87.311,87.25,87.293,411499999.0
2005-05-26 19:52:00,87.259,87.313,87.259,87.292,501199994.0
2005-05-26 19:53:00,87.304,87.316,87.264,87.306,777299995.0
2005-05-26 19:54:00,87.297,87.315,87.251,87.26,628999994.0
2005-05-26 19:55:00,87.283,87.303,87.263,87.29,143200000.0
2005-05-26 19:56:00,87.269,87.294,87.246,87.275,486900000.0
2005-05-26 19:57:00,87.263,87.296,87.247,87.296,621999999.0
2005-05-26 19:58:00,87.279,87.296,87.254,87.282,1056199997.0
2005-05-26 19:59:00,87.283,87.307,87.258,87.282,725799994.0
2005-05-26 20:00:00,87.289,87.308,87.249,87.26,453200002.0
2005-05-26 20:01:00,87.278,87.289,87.23,87.258,542599999.0
2005-05-26 20:02:00,87.268,87.295,87.254,87.274,612499991.0
2005-05-26 20:03:00,87.286,87.311,87.25,87.284,495499997.0
2005-05-26 20:04:00,87.27,87.305,87.257,87.281,555099991.0
2005-05-26 20:05:00,87.267,87.307,87.254,87.307,412799993.0
2005-05-26 20:06:00,87.264,87.303,87.235,87.251,452900001.0
2005-05-26 20:07:00,87.265,87.301,87.248,87.285,495400000.0
2005-05-26 20:08:00,87.284,87.288,87.22,87.26,607100004.0
2005-05-26 20:09:00,87.285,87.29,87.225,87.264,497299998.0
2005-05-26 20:10:00,87.248,87.294,87.236,87.272,573099996.0
2005-05-26 20:11:00,87.273,87.296,87.237,87.25,1451899998.0
2005-05-26 20:12:00,87.254,87.291,87.236,87.259,1614399989.0
2005-05-26 20:13:00,87.298,87.298,87.238,87.256,903499999.0
2005-05-26 20:14:00,87.251,87.287,87.212,87.238,537400004.0
2005-05-26 20:15:00,87.245,87.291,87.23,87.249,1070699997.0
2005-05-26 20:16:00,87.248,87.283,87.21,87.275,1217799996.0
2005-05-26 20:17:00,87.268,87.287,87.231,87.26,263400000.0
2005-05-26 20:18:00,87.219,87.261,87.212,87.255,211799999.0
2005-05-26 20:19:00,87.253,87.286,87.233,87.237,1637099994.0
2005-05-26 20:20:00,87.255,87.261,87.206,87.257,1538600000.0
2005-05-26 20:21:00,87.242,87.269,87.227,87.25,449000000.0
2005-05-26 20:22:00,87.219,87.266,87.21,87.244,782499995.0
2005-05-26 20:23:00,87.224,87.239,87.18,87.23,1036199990.0
2005-05-26 20:24:00,87.22,87.22,87.186,87.216,237500000.0
2005-05-26 20:25:00,87.195,87.258,87.169,87.198,551899995.0
2005-05-26 20:26:00,87.228,87.253,87.188,87.207,335899999.0
2005-05-26 20:27:00,87.217,87.24,87.181,87.229,1174699993.0
2005-05-26 20:28:00,87.24,87.24,87.23,87.23,2052599992.0
2005-05-26 20:29:00,87.22,87.23,87.21,87.21,2052599992.0
2005-05-26 20:30:00,87.196,87.236,87.174,87.202,2052599992.0
2005-05-26 20:31:00,87.19,87.235,87.177,87.218,1994199998.0
2005-05-26 20:32:00,87.22,87.22,87.21,87.21,628100002.0
2005-05-26 20:33:00,87.193,87.221,87.175,87.2,628100002.0
2005-05-26 20:34:00,87.218,87.235,87.184,87.223,405400005.0
2005-05-26 20:35:00,87.184,87.216,87.171,87.173,550500000.0
2005-05-26 20:36:00,87.191,87.229,87.153,87.199,525699999.0
2005-05-26 20:37:00,87.203,87.23,87.17,87.212,540900000.0
2005-05-26 20:38:00,87.221,87.242,87.181,87.213,1729699996.0
2005-05-26 20:39:00,87.211,87.232,87.181,87.181,1198099995.0
2005-05-26 20:40:00,87.192,87.247,87.169,87.206,1450899995.0
2005-05-26 20:41:00,87.201,87.249,87.19,87.237,1050400007.0
2005-05-26 20:42:00,87.211,87.233,87.171,87.199,1026799998.0
2005-05-26 20:43:00,87.229,87.243,87.175,87.203,649999998.0
2005-05-26 20:44:00,87.215,87.259,87.2,87.231,1241799997.0
2005-05-26 20:45:00,87.238,87.286,87.223,87.245,1133599997.0
2005-05-26 20:46:00,87.27,87.298,87.248,87.285,704900000.0
2005-05-26 20:47:00,87.265,87.322,87.25,87.263,1369999992.0
2005-05-26 20:48:00,87.275,87.313,87.269,87.299,827000001.0
2005-05-26 20:49:00,87.287,87.331,87.272,87.315,656599997.0
2005-05-26 20:50:00,87.3,87.343,87.263,87.293,952599995.0
2005-05-26 20:51:00,87.301,87.341,87.297,87.339,679699999.0
2005-05-26 20:52:00,87.313,87.334,87.267,87.314,527000001.0
2005-05-26 20:53:00,87.293,87.345,87.278,87.345,1703899985.0
2005-05-26 20:54:00,87.32,87.342,87.263,87.325,518000001.0
2005-05-26 20:55:00,87.32,87.346,87.277,87.326,1050699999.0
2005-05-26 20:56:00,87.331,87.34,87.277,87.295,1000600001.0
2005-05-26 20:57:00,87.297,87.349,87.287,87.328,1340199996.0
2005-05-26 20:58:00,87.34,87.34,87.31,87.32,2103999999.0
2005-05-26 20:59:00,87.296,87.351,87.274,87.306,2103999999.0
2005-05-26 21:00:00,87.295,87.326,87.269,87.293,2124799994.0
2005-05-26 21:01:00,87.31,87.32,87.3,87.31,711500001.0
2005-05-26 21:02:00,87.278,87.332,87.278,87.311,711500001.0
2005-05-26 21:03:00,87.29,87.327,87.274,87.293,519599995.0
2005-05-26 21:04:00,87.3,87.34,87.297,87.327,413099996.0
2005-05-26 21:05:00,87.305,87.343,87.301,87.326,406499998.0
2005-05-26 21:06:00,87.31,87.348,87.279,87.314,670799997.0
2005-05-26 21:07:00,87.306,87.329,87.269,87.292,598099997.0
2005-05-26 21:08:00,87.285,87.33,87.265,87.3,461999994.0
2005-05-26 21:09:00,87.304,87.331,87.286,87.318,299699996.0
2005-05-26 21:10:00,87.326,87.344,87.287,87.305,372599999.0
2005-05-26 21:11:00,87.309,87.344,87.289,87.323,455300004.0
2005-05-26 21:12:00,87.285,87.323,87.274,87.309,408899999.0
2005-05-26 21:13:00,87.305,87.309,87.24,87.24,810499991.0
2005-05-26 21:14:00,87.29,87.302,87.246,87.258,1065899992.0
2005-05-26 21:15:00,87.277,87.293,87.25,87.265,1436999993.0
2005-05-26 21:16:00,87.238,87.289,87.216,87.282,603099991.0
2005-05-26 21:17:00,87.275,87.311,87.264,87.309,1350300004.0
2005-05-26 21:18:00,87.298,87.312,87.262,87.267,645800000.0
2005-05-26 21:19:00,87.273,87.301,87.245,87.265,972399990.0
2005-05-26 21:20:00,87.261,87.295,87.234,87.247,1290600005.0
2005-05-26 21:21:00,87.274,87.299,87.222,87.24,1965900001.0
2005-05-26 21:22:00,87.237,87.293,87.212,87.245,1489400000.0
2005-05-26 21:23:00,87.255,87.287,87.211,87.26,984399992.0
2005-05-26 21:24:00,87.272,87.297,87.222,87.282,765599999.0
2005-05-26 21:25:00,87.287,87.299,87.23,87.271,1435500007.0
2005-05-26 21:26:00,87.27,87.291,87.248,87.277,396600001.0
2005-05-26 21:27:00,87.278,87.278,87.227,87.252,319299997.0
2005-05-26 21:28:00,87.292,87.306,87.274,87.281,353699999.0
2005-05-26 21:29:00,87.297,87.313,87.259,87.264,582699997.0
2005-05-26 21:30:00,87.277,87.3,87.239,87.264,411800003.0
2005-05-26 21:31:00,87.259,87.29,87.253,87.282,276599999.0
2005-05-26 21:32:00,87.292,87.297,87.262,87.27,1216599990.0
2005-05-26 21:33:00,87.247,87.283,87.244,87.266,220799998.0
2005-05-26 21:34:00,87.262,87.297,87.232,87.248,477399993.0
2005-05-26 21:35:00,87.263,87.279,87.244,87.267,490299999.0
2005-05-26 21:36:00,87.282,87.284,87.243,87.253,257900002.0
2005-05-26 21:37:00,87.218,87.279,87.218,87.245,452900000.0
2005-05-26 21:38:00,87.264,87.266,87.215,87.223,363499998.0
2005-05-26 21:39:00,87.235,87.269,87.219,87.254,335199994.0
2005-05-26 21:40:00,87.269,87.274,87.217,87.234,395299997.0
2005-05-26 21:41:00,87.233,87.288,87.219,87.257,349700001.0
2005-05-26 21:42:00,87.248,87.297,87.211,87.224,550699995.0
2005-05-26 21:43:00,87.246,87.293,87.226,87.262,632099994.0
2005-05-26 21:44:00,87.267,87.298,87.246,87.275,1431700004.0
2005-05-26 21:45:00,87.274,87.308,87.225,87.281,1010200000.0
2005-05-26 21:46:00,87.26,87.294,87.233,87.257,516800003.0
2005-05-26 21:47:00,87.255,87.296,87.23,87.29,914100003.0
2005-05-26 21:48:00,87.264,87.309,87.254,87.27,341800000.0
2005-05-26 21:49:00,87.274,87.304,87.224,87.253,643500000.0
2005-05-26 21:50:00,87.275,87.29,87.229,87.262,208799997.0
2005-05-26 21:51:00,87.293,87.297,87.254,87.254,551699995.0
2005-05-26 21:52:00,87.277,87.293,87.237,87.237,593300004.0
2005-05-26 21:53:00,87.258,87.287,87.256,87.287,247599996.0
2005-05-26 21:54:00,87.294,87.294,87.249,87.249,190600002.0
2005-05-26 21:55:00,87.253,87.286,87.232,87.268,154499997.0
2005-05-26 21:56:00,87.268,87.294,87.231,87.253,782100003.0
2005-05-26 21:57:00,87.248,87.26,87.22,87.231,267200000.0
2005-05-26 21:58:00,87.255,87.268,87.213,87.253,211600001.0
2005-05-26 21:59:00,87.234,87.24,87.193,87.224,567900001.0
2005-05-26 22:00:00,87.22,87.248,87.191,87.221,694099987.0
2005-05-26 22:01:00,87.228,87.263,87.206,87.244,868800000.0
2005-05-26 22:02:00,87.258,87.276,87.239,87.239,1043599997.0
2005-05-26 22:03:00,87.25,87.258,87.214,87.231,345300001.0
2005-05-26 22:04:00,87.23,87.271,87.206,87.231,909499998.0
2005-05-26 22:05:00,87.223,87.287,87.223,87.263,252799999.0
2005-05-26 22:06:00,87.252,87.301,87.252,87.284,283799999.0
2005-05-26 22:07:00,87.287,87.292,87.23,87.23,304000003.0
2005-05-26 22:08:00,87.233,87.293,87.224,87.235,238899998.0
2005-05-26 22:09:00,87.288,87.288,87.225,87.249,411799995.0
2005-05-26 22:10:00,87.275,87.292,87.221,87.244,204399997.0
2005-05-26 22:11:00,87.264,87.299,87.24,87.269,408600004.0
2005-05-26 22:12:00,87.246,87.271,87.22,87.258,394799997.0
2005-05-26 22:13:00,87.241,87.289,87.225,87.289,541899992.0
2005-05-26 22:14:00,87.266,87.286,87.244,87.28,156300001.0
2005-05-26 22:15:00,87.285,87.296,87.23,87.243,472000002.0
2005-05-26 22:16:00,87.259,87.293,87.228,87.25,437899999.0
2005-05-26 22:17:00,87.216,87.279,87.216,87.253,270200001.0
2005-05-26 22:18:00,87.237,87.276,87.229,87.271,280399999.0
2005-05-26 22:19:00,87.29,87.293,87.241,87.241,161900001.0
2005-05-26 22:20:00,87.256,87.279,87.236,87.265,202399998.0
2005-05-26 22:21:00,87.268,87.294,87.248,87.259,323799999.0
2005-05-26 22:22:00,87.25,87.285,87.236,87.238,473400003.0
2005-05-26 22:23:00,87.232,87.289,87.231,87.289,239500002.0
2005-05-26 22:24:00,87.277,87.279,87.243,87.255,195599999.0
2005-05-26 22:25:00,87.241,87.277,87.237,87.255,261400000.0
2005-05-26 22:26:00,87.238,87.264,87.216,87.249,310199997.0
2005-05-26 22:27:00,87.252,87.289,87.22,87.24,933599993.0
2005-05-26 22:28:00,87.259,87.298,87.245,87.292,209199998.0
2005-05-26 22:29:00,87.284,87.302,87.224,87.251,344899998.0
2005-05-26 22:30:00,87.224,87.276,87.215,87.271,511299995.0
2005-05-26 22:31:00,87.258,87.28,87.237,87.258,175900001.0
2005-05-26 22:32:00,87.274,87.287,87.233,87.233,225899995.0
2005-05-26 22:33:00,87.231,87.278,87.222,87.268,365199998.0
2005-05-26 22:34:00,87.224,87.288,87.224,87.257,599899996.0
2005-05-26 22:35:00,87.276,87.294,87.248,87.274,296100002.0
2005-05-26 22:36:00,87.263,87.297,87.232,87.236,469999994.0
2005-05-26 22:37:00,87.277,87.277,87.215,87.233,274400001.0
2005-05-26 22:38:00,87.215,87.255,87.212,87.246,276400001.0
2005-05-26 22:39:00,87.223,87.261,87.215,87.22,300800003.0
2005-05-26 22:40:00,87.22,87.265,87.217,87.261,270599997.0
2005-05-26 22:41:00,87.27,87.273,87.23,87.24,389000001.0
2005-05-26 22:42:00,87.263,87.285,87.246,87.26,101200000.0
2005-05-26 22:43:00,87.281,87.293,87.23,87.249,563499996.0
2005-05-26 22:44:00,87.25,87.279,87.214,87.24,310799997.0
2005-05-26 22:45:00,87.242,87.262,87.216,87.243,310199999.0
2005-05-26 22:46:00,87.24,87.259,87.213,87.238,295799999.0
2005-05-26 22:47:00,87.266,87.268,87.224,87.228,358899996.0
2005-05-26 22:48:00,87.253,87.296,87.221,87.251,401300000.0
2005-05-26 22:49:00,87.28,87.284,87.223,87.256,608099998.0
2005-05-26 22:50:00,87.26,87.291,87.253,87.273,267700004.0
2005-05-26 22:51:00,87.257,87.31,87.257,87.284,625699998.0
2005-05-26 22:52:00,87.284,87.31,87.276,87.3,245899998.0
2005-05-26 22:53:00,87.315,87.316,87.253,87.269,452300003.0
2005-05-26 22:54:00,87.275,87.314,87.275,87.305,172900002.0
2005-05-26 22:55:00,87.289,87.314,87.26,87.271,425699998.0
2005-05-26 22:56:00,87.274,87.31,87.254,87.284,184999998.0
2005-05-26 22:57:00,87.317,87.317,87.252,87.273,263499999.0
2005-05-26 22:58:00,87.269,87.312,87.267,87.294,157699999.0
2005-05-26 22:59:00,87.261,87.287,87.198,87.245,361300002.0
2005-05-26 23:00:00,87.291,87.306,87.271,87.278,170400001.0
2005-05-26 23:01:00,87.322,87.322,87.267,87.288,148799998.0
2005-05-26 23:02:00,87.282,87.308,87.265,87.283,306500001.0
2005-05-26 23:03:00,87.267,87.312,87.26,87.275,265799999.0
2005-05-26 23:04:00,87.28,87.308,87.253,87.277,219299996.0
2005-05-26 23:05:00,87.278,87.31,87.255,87.307,278399996.0
2005-05-26 23:06:00,87.285,87.309,87.253,87.262,157700002.0
2005-05-26 23:07:00,87.267,87.304,87.263,87.298,190299998.0
2005-05-26 23:08:00,87.278,87.316,87.258,87.295,323899998.0
2005-05-26 23:09:00,87.294,87.312,87.279,87.291,159399999.0
2005-05-26 23:10:00,87.303,87.332,87.293,87.308,294599999.0
2005-05-26 23:11:00,87.316,87.34,87.299,87.31,250399996.0
2005-05-26 23:12:00,87.327,87.341,87.299,87.309,238899998.0
2005-05-26 23:13:00,87.303,87.332,87.296,87.325,218600000.0
2005-05-26 23:14:00,87.326,87.351,87.306,87.332,115899998.0
2005-05-26 23:15:00,87.305,87.337,87.293,87.316,301900002.0
2005-05-26 23:16:00,87.345,87.355,87.315,87.334,265199998.0
2005-05-26 23:17:00,87.341,87.347,87.308,87.316,215099998.0
2005-05-26 23:18:00,87.354,87.358,87.321,87.337,250799998.0
2005-05-26 23:19:00,87.366,87.372,87.332,87.361,267500002.0
2005-05-26 23:20:00,87.329,87.348,87.304,87.315,208299998.0
2005-05-26 23:21:00,87.319,87.344,87.301,87.329,111399998.0
2005-05-26 23:22:00,87.333,87.344,87.294,87.303,174299999.0
2005-05-26 23:23:00,87.335,87.339,87.304,87.304,176400000.0
2005-05-26 23:24:00,87.306,87.335,87.301,87.307,297700001.0
2005-05-26 23:25:00,87.316,87.343,87.302,87.306,238600001.0
2005-05-26 23:26:00,87.32,87.336,87.309,87.327,280500000.0
2005-05-26 23:27:00,87.306,87.335,87.299,87.335,263199995.0
2005-05-26 23:28:00,87.33,87.35,87.31,87.32,236800000.0
2005-05-26 23:29:00,87.328,87.329,87.294,87.308,280199999.0
2005-05-26 23:30:00,87.306,87.343,87.306,87.342,317499996.0
2005-05-26 23:31:00,87.324,87.348,87.297,87.305,296199996.0
2005-05-26 23:32:00,87.316,87.341,87.298,87.321,286000001.0
2005-05-26 23:33:00,87.317,87.342,87.292,87.322,186999998.0
2005-05-26 23:34:00,87.345,87.36,87.303,87.351,310999999.0
2005-05-26 23:35:00,87.367,87.382,87.339,87.361,300500001.0
2005-05-26 23:36:00,87.354,87.375,87.325,87.346,227200002.0
2005-05-26 23:37:00,87.318,87.366,87.302,87.366,153099999.0
2005-05-26 23:38:00,87.352,87.375,87.327,87.35,282000001.0
2005-05-26 23:39:00,87.359,87.374,87.338,87.361,214999997.0
2005-05-26 23:40:00,87.332,87.36,87.323,87.347,215500000.0
2005-05-26 23:41:00,87.357,87.357,87.31,87.32,96699999.0
2005-05-26 23:42:00,87.327,87.347,87.291,87.302,281700002.0
2005-05-26 23:43:00,87.322,87.329,87.299,87.312,265099995.0
2005-05-26 23:44:00,87.334,87.348,87.299,87.312,306599999.0
2005-05-26 23:45:00,87.304,87.334,87.294,87.323,257000001.0
2005-05-26 23:46:00,87.285,87.325,87.285,87.316,241199999.0
2005-05-26 23:47:00,87.302,87.331,87.291,87.306,360899999.0
2005-05-26 23:48:00,87.295,87.343,87.29,87.343,318800001.0
2005-05-26 23:49:00,87.318,87.353,87.313,87.353,165200000.0
2005-05-26 23:50:00,87.312,87.355,87.309,87.322,279699998.0
2005-05-26 23:51:00,87.312,87.349,87.308,87.324,216199999.0
2005-05-26 23:52:00,87.315,87.354,87.296,87.299,415100006.0
2005-05-26 23:53:00,87.312,87.333,87.279,87.284,198099997.0
2005-05-26 23:54:00,87.296,87.35,87.292,87.35,251499999.0
2005-05-26 23:55:00,87.305,87.329,87.295,87.31,115499997.0
2005-05-26 23:56:00,87.334,87.334,87.288,87.288,178700000.0
2005-05-26 23:57:00,87.301,87.342,87.286,87.307,199500002.0
2005-05-26 23:58:00,87.308,87.337,87.295,87.312,312599996.0
2005-05-26 23:59:00,87.305,87.343,87.303,87.343,234599995.0
2005-05-27 00:00:00,87.329,87.334,87.296,87.316,219799997.0
2005-05-27 00:01:00,87.28,87.32,87.28,87.32,231699997.0
2005-05-27 00:02:00,87.347,87.347,87.281,87.291,325999994.0
2005-05-27 00:03:00,87.302,87.316,87.285,87.302,231299996.0
2005-05-27 00:04:00,87.286,87.325,87.286,87.318,212699999.0
2005-05-27 00:05:00,87.291,87.33,87.264,87.308,238599999.0
2005-05-27 00:06:00,87.306,87.334,87.291,87.321,183799999.0
2005-05-27 00:07:00,87.316,87.339,87.284,87.307,132700001.0
2005-05-27 00:08:00,87.309,87.322,87.292,87.311,180499996.0
2005-05-27 00:09:00,87.298,87.33,87.264,87.264,270099998.0
2005-05-27 00:10:00,87.29,87.334,87.287,87.302,296300003.0
2005-05-27 00:11:00,87.29,87.336,87.287,87.319,107799999.0
2005-05-27 00:12:00,87.305,87.331,87.305,87.326,223899997.0
2005-05-27 00:13:00,87.313,87.33,87.292,87.308,168899999.0
2005-05-27 00:14:00,87.333,87.348,87.314,87.33,197599997.0
2005-05-27 00:15:00,87.341,87.346,87.311,87.32,123400000.0
2005-05-27 00:16:00,87.334,87.35,87.307,87.311,170799998.0
2005-05-27 00:17:00,87.341,87.365,87.333,87.356,143900000.0
2005-05-27 00:18:00,87.355,87.36,87.324,87.347,208399997.0
2005-05-27 00:19:00,87.317,87.35,87.317,87.334,293099999.0
2005-05-27 00:20:00,87.314,87.352,87.304,87.325,313700003.0
2005-05-27 00:21:00,87.343,87.356,87.321,87.334,191699996.0
2005-05-27 00:22:00,87.322,87.357,87.322,87.338,99399999.0
2005-05-27 00:23:00,87.342,87.353,87.318,87.331,311999995.0
2005-05-27 00:24:00,87.349,87.355,87.311,87.318,127600000.0
2005-05-27 00:25:00,87.334,87.357,87.316,87.357,88400000.0
2005-05-27 00:26:00,87.35,87.368,87.324,87.335,212800000.0
2005-05-27 00:27:00,87.326,87.374,87.323,87.372,257400003.0
2005-05-27 00:28:00,87.341,87.369,87.325,87.35,289300002.0
2005-05-27 00:29:00,87.38,87.386,87.344,87.369,306699996.0
2005-05-27 00:30:00,87.359,87.399,87.341,87.399,203000002.0
2005-05-27 00:31:00,87.403,87.403,87.34,87.377,280700004.0
2005-05-27 00:32:00,87.339,87.367,87.318,87.338,175600003.0
2005-05-27 00:33:00,87.348,87.381,87.324,87.364,197400002.0
2005-05-27 00:34:00,87.363,87.404,87.339,87.364,431000000.0
2005-05-27 00:35:00,87.361,87.39,87.357,87.387,114500000.0
2005-05-27 00:36:00,87.369,87.4,87.362,87.391,273799998.0
2005-05-27 00:37:00,87.367,87.396,87.354,87.375,181399998.0
2005-05-27 00:38:00,87.379,87.401,87.359,87.393,305100002.0
2005-05-27 00:39:00,87.375,87.403,87.363,87.372,327099998.0
2005-05-27 00:40:00,87.383,87.396,87.36,87.369,215299997.0
2005-05-27 00:41:00,87.356,87.396,87.356,87.385,190000001.0
2005-05-27 00:42:00,87.368,87.405,87.352,87.385,250200001.0
2005-05-27 00:43:00,87.396,87.398,87.366,87.397,254700001.0
2005-05-27 00:44:00,87.396,87.396,87.362,87.362,231099999.0
2005-05-27 00:45:00,87.4,87.41,87.358,87.393,192299999.0
2005-05-27 00:46:00,87.374,87.395,87.357,87.385,279899994.0
2005-05-27 00:47:00,87.359,87.405,87.352,87.386,304199998.0
2005-05-27 00:48:00,87.348,87.394,87.343,87.381,264699999.0
2005-05-27 00:49:00,87.399,87.399,87.367,87.389,120599999.0
2005-05-27 00:50:00,87.382,87.39,87.345,87.357,400199999.0
2005-05-27 00:51:00,87.351,87.375,87.329,87.352,254099998.0
2005-05-27 00:52:00,87.316,87.355,87.301,87.329,242300000.0
2005-05-27 00:53:00,87.306,87.35,87.302,87.35,160099997.0
2005-05-27 00:54:00,87.312,87.337,87.299,87.337,187000002.0
2005-05-27 00:55:00,87.306,87.347,87.298,87.347,219000000.0
2005-05-27 00:56:00,87.31,87.35,87.303,87.35,205399996.0
2005-05-27 00:57:00,87.347,87.372,87.274,87.29,217800000.0
2005-05-27 00:58:00,87.315,87.327,87.286,87.293,220599999.0
2005-05-27 00:59:00,87.338,87.358,87.312,87.358,302299997.0
2005-05-27 01:00:00,87.31,87.373,87.31,87.364,263200001.0
2005-05-27 01:01:00,87.352,87.369,87.324,87.333,399700000.0
2005-05-27 01:02:00,87.352,87.375,87.322,87.366,261400001.0
2005-05-27 01:03:00,87.33,87.383,87.33,87.37,274399993.0
2005-05-27 01:04:00,87.365,87.381,87.343,87.354,225099996.0
2005-05-27 01:05:00,87.346,87.37,87.331,87.35,260900002.0
2005-05-27 01:06:00,87.309,87.368,87.308,87.35,156599998.0
2005-05-27 01:07:00,87.321,87.347,87.307,87.337,142200000.0
2005-05-27 01:08:00,87.337,87.341,87.31,87.324,239300000.0
2005-05-27 01:09:00,87.332,87.355,87.307,87.336,192900001.0
2005-05-27 01:10:00,87.352,87.372,87.333,87.36,198500000.0
2005-05-27 01:11:00,87.335,87.358,87.311,87.329,219400000.0
2005-05-27 01:12:00,87.341,87.353,87.311,87.341,228199998.0
2005-05-27 01:13:00,87.336,87.365,87.319,87.349,191700000.0
2005-05-27 01:14:00,87.327,87.36,87.32,87.33,405099995.0
2005-05-27 01:15:00,87.34,87.357,87.32,87.321,207399999.0
2005-05-27 01:16:00,87.32,87.352,87.306,87.329,225499999.0
2005-05-27 01:17:00,87.331,87.355,87.312,87.33,241800000.0
2005-05-27 01:18:00,87.333,87.345,87.306,87.345,241299998.0
2005-05-27 01:19:00,87.317,87.359,87.312,87.345,392400005.0
2005-05-27 01:20:00,87.341,87.364,87.301,87.33,209499998.0
2005-05-27 01:21:00,87.321,87.349,87.308,87.319,246100000.0
2005-05-27 01:22:00,87.333,87.366,87.328,87.352,260300003.0
2005-05-27 01:23:00,87.353,87.366,87.324,87.334,263799996.0
2005-05-27 01:24:00,87.342,87.367,87.322,87.344,367599998.0
2005-05-27 01:25:00,87.354,87.365,87.316,87.326,268700001.0
2005-05-27 01:26:00,87.325,87.374,87.315,87.367,129900000.0
2005-05-27 01:27:00,87.37,87.379,87.34,87.358,239400000.0
2005-05-27 01:28:00,87.348,87.365,87.324,87.334,283199998.0
2005-05-27 01:29:00,87.325,87.378,87.325,87.376,203800004.0
2005-05-27 01:30:00,87.364,87.37,87.338,87.367,368100003.0
2005-05-27 01:31:00,87.377,87.378,87.332,87.372,280199993.0
2005-05-27 01:32:00,87.346,87.371,87.342,87.36,400799998.0
2005-05-27 01:33:00,87.331,87.38,87.325,87.376,167099999.0
2005-05-27 01:34:00,87.349,87.377,87.326,87.355,210199998.0
2005-05-27 01:35:00,87.374,87.374,87.326,87.354,264900002.0
2005-05-27 01:36:00,87.375,87.384,87.333,87.375,224099999.0
2005-05-27 01:37:00,87.365,87.379,87.338,87.349,214699998.0
2005-05-27 01:38:00,87.358,87.37,87.336,87.348,237699998.0
2005-05-27 01:39:00,87.332,87.365,87.325,87.342,300100000.0
2005-05-27 01:40:00,87.336,87.364,87.328,87.339,311799995.0
2005-05-27 01:41:00,87.341,87.375,87.309,87.319,179800001.0
2005-05-27 01:42:00,87.351,87.378,87.329,87.351,272299994.0
2005-05-27 01:43:00,87.338,87.363,87.319,87.36,182799998.0
2005-05-27 01:44:00,87.347,87.377,87.321,87.337,240100000.0
2005-05-27 01:45:00,87.36,87.364,87.322,87.338,331299999.0
2005-05-27 01:46:00,87.328,87.35,87.315,87.316,217899998.0
2005-05-27 01:47:00,87.34,87.359,87.312,87.32,274200005.0
2005-05-27 01:48:00,87.335,87.365,87.321,87.36,333800002.0
2005-05-27 01:49:00,87.341,87.369,87.321,87.335,244499997.0
2005-05-27 01:50:00,87.31,87.361,87.31,87.337,306699998.0
2005-05-27 01:51:00,87.352,87.36,87.321,87.324,229699999.0
2005-05-27 01:52:00,87.328,87.373,87.311,87.349,284100001.0
2005-05-27 01:53:00,87.371,87.371,87.305,87.308,265299994.0
2005-05-27 01:54:00,87.337,87.36,87.324,87.355,236999997.0
2005-05-27 01:55:00,87.354,87.379,87.335,87.353,214400002.0
2005-05-27 01:56:00,87.359,87.387,87.347,87.361,302600001.0
2005-05-27 01:57:00,87.309,87.371,87.309,87.361,336899999.0
2005-05-27 01:58:00,87.35,87.37,87.331,87.355,240700002.0
2005-05-27 01:59:00,87.352,87.361,87.32,87.329,363000000.0
2005-05-27 02:00:00,87.37,87.374,87.326,87.341,239100001.0
2005-05-27 02:01:00,87.371,87.382,87.348,87.361,215899998.0
2005-05-27 02:02:00,87.367,87.376,87.336,87.348,258999999.0
2005-05-27 02:03:00,87.346,87.382,87.327,87.347,116799997.0
2005-05-27 02:04:00,87.331,87.374,87.317,87.335,223600001.0
2005-05-27 02:05:00,87.331,87.368,87.321,87.34,309200002.0
2005-05-27 02:06:00,87.328,87.373,87.324,87.348,268599998.0
2005-05-27 02:07:00,87.355,87.363,87.328,87.34,240199997.0
2005-05-27 02:08:00,87.349,87.377,87.339,87.362,291500000.0
2005-05-27 02:09:00,87.356,87.379,87.344,87.36,236100000.0
2005-05-27 02:10:00,87.35,87.378,87.334,87.334,273799996.0
2005-05-27 02:11:00,87.351,87.404,87.343,87.351,234800001.0
2005-05-27 02:12:00,87.355,87.392,87.346,87.358,211199998.0
2005-05-27 02:13:00,87.36,87.394,87.342,87.349,178199998.0
2005-05-27 02:14:00,87.373,87.388,87.356,87.362,301400004.0
2005-05-27 02:15:00,87.396,87.406,87.349,87.355,328799998.0
2005-05-27 02:16:00,87.358,87.389,87.337,87.337,278800004.0
2005-05-27 02:17:00,87.349,87.369,87.327,87.365,258599998.0
2005-05-27 02:18:00,87.352,87.374,87.341,87.362,345500000.0
2005-05-27 02:19:00,87.341,87.38,87.333,87.366,246199997.0
2005-05-27 02:20:00,87.36,87.371,87.338,87.342,284700001.0
2005-05-27 02:21:00,87.34,87.371,87.325,87.357,237299997.0
2005-05-27 02:22:00,87.342,87.367,87.324,87.35,164599999.0
2005-05-27 02:23:00,87.346,87.374,87.325,87.348,214399994.0
2005-05-27 02:24:00,87.36,87.37,87.314,87.315,257400004.0
2005-05-27 02:25:00,87.328,87.342,87.309,87.334,251300002.0
2005-05-27 02:26:00,87.326,87.348,87.313,87.325,327999998.0
2005-05-27 02:27:00,87.333,87.352,87.317,87.351,328800000.0
2005-05-27 02:28:00,87.336,87.361,87.318,87.338,169799997.0
2005-05-27 02:29:00,87.315,87.345,87.315,87.345,257799999.0
2005-05-27 02:30:00,87.314,87.348,87.305,87.319,286700002.0
2005-05-27 02:31:00,87.338,87.353,87.323,87.334,273700003.0
2005-05-27 02:32:00,87.36,87.372,87.326,87.342,236099999.0
2005-05-27 02:33:00,87.35,87.372,87.326,87.36,269700003.0
2005-05-27 02:34:00,87.309,87.355,87.309,87.335,252999998.0
2005-05-27 02:35:00,87.307,87.352,87.306,87.35,387899999.0
2005-05-27 02:36:00,87.33,87.344,87.307,87.321,265999996.0
2005-05-27 02:37:00,87.339,87.363,87.303,87.337,312800001.0
2005-05-27 02:38:00,87.356,87.363,87.329,87.354,158300001.0
2005-05-27 02:39:00,87.321,87.355,87.315,87.333,198399998.0
2005-05-27 02:40:00,87.346,87.355,87.307,87.353,234099999.0
2005-05-27 02:41:00,87.347,87.357,87.314,87.343,324600003.0
2005-05-27 02:42:00,87.342,87.362,87.313,87.338,259099994.0
2005-05-27 02:43:00,87.339,87.345,87.303,87.325,238299998.0
2005-05-27 02:44:00,87.308,87.353,87.302,87.352,190099998.0
2005-05-27 02:45:00,87.326,87.361,87.317,87.319,305199995.0
2005-05-27 02:46:00,87.34,87.35,87.303,87.303,273499996.0
2005-05-27 02:47:00,87.31,87.339,87.31,87.322,148699999.0
2005-05-27 02:48:00,87.33,87.37,87.316,87.337,258199998.0
2005-05-27 02:49:00,87.325,87.375,87.305,87.373,211499997.0
2005-05-27 02:50:00,87.372,87.372,87.335,87.335,253600004.0
2005-05-27 02:51:00,87.34,87.357,87.317,87.333,236299996.0
2005-05-27 02:52:00,87.338,87.348,87.317,87.319,242200000.0
2005-05-27 02:53:00,87.302,87.344,87.302,87.331,191800000.0
2005-05-27 02:54:00,87.323,87.35,87.314,87.35,227799996.0
2005-05-27 02:55:00,87.353,87.375,87.342,87.363,190899999.0
2005-05-27 02:56:00,87.36,87.372,87.332,87.336,276900002.0
2005-05-27 02:57:00,87.357,87.378,87.347,87.37,146500000.0
2005-05-27 02:58:00,87.347,87.378,87.333,87.34,296300000.0
2005-05-27 02:59:00,87.337,87.372,87.334,87.363,478100001.0
2005-05-27 03:00:00,87.346,87.398,87.346,87.397,345800000.0
2005-05-27 03:01:00,87.382,87.406,87.363,87.384,231799998.0
2005-05-27 03:02:00,87.392,87.403,87.363,87.384,285599999.0
2005-05-27 03:03:00,87.408,87.414,87.368,87.379,173499997.0
2005-05-27 03:04:00,87.37,87.406,87.357,87.397,217699997.0
2005-05-27 03:05:00,87.383,87.408,87.355,87.376,289900002.0
2005-05-27 03:06:00,87.362,87.405,87.362,87.405,95700000.0
2005-05-27 03:07:00,87.389,87.407,87.361,87.384,195000002.0
2005-05-27 03:08:00,87.376,87.415,87.357,87.415,230900002.0
2005-05-27 03:09:00,87.413,87.432,87.396,87.416,149599997.0
2005-05-27 03:10:00,87.4,87.433,87.395,87.425,318000002.0
2005-05-27 03:11:00,87.44,87.462,87.403,87.422,128099999.0
2005-05-27 03:12:00,87.418,87.455,87.399,87.419,315400000.0
2005-05-27 03:13:00,87.434,87.449,87.411,87.42,317600003.0
2005-05-27 03:14:00,87.407,87.438,87.388,87.397,195400000.0
2005-05-27 03:15:00,87.402,87.447,87.397,87.439,163899999.0
2005-05-27 03:16:00,87.437,87.437,87.393,87.405,192600000.0
2005-05-27 03:17:00,87.425,87.429,87.386,87.408,229299998.0
2005-05-27 03:18:00,87.415,87.437,87.39,87.4,106300000.0
2005-05-27 03:19:00,87.412,87.438,87.389,87.422,289299998.0
2005-05-27 03:20:00,87.397,87.424,87.389,87.424,179700001.0
2005-05-27 03:21:00,87.412,87.442,87.393,87.411,377800003.0
2005-05-27 03:22:00,87.405,87.433,87.388,87.421,204300000.0
2005-05-27 03:23:00,87.419,87.435,87.41,87.427,174599998.0
2005-05-27 03:24:00,87.416,87.438,87.384,87.384,322199997.0
2005-05-27 03:25:00,87.411,87.433,87.394,87.422,339099996.0
2005-05-27 03:26:00,87.405,87.438,87.398,87.413,171099997.0
2005-05-27 03:27:00,87.406,87.436,87.395,87.408,377399997.0
2005-05-27 03:28:00,87.393,87.438,87.384,87.414,386500001.0
2005-05-27 03:29:00,87.404,87.433,87.401,87.413,181399995.0
2005-05-27 03:30:00,87.396,87.433,87.386,87.395,163999998.0
2005-05-27 03:31:00,87.408,87.429,87.384,87.396,237299997.0
2005-05-27 03:32:00,87.41,87.418,87.379,87.382,229399997.0
2005-05-27 03:33:00,87.4,87.407,87.36,87.365,241200001.0
2005-05-27 03:34:00,87.361,87.399,87.35,87.397,221599998.0
2005-05-27 03:35:00,87.386,87.407,87.36,87.385,219599999.0
2005-05-27 03:36:00,87.409,87.416,87.367,87.376,229600000.0
2005-05-27 03:37:00,87.397,87.407,87.36,87.36,243400001.0
2005-05-27 03:38:00,87.371,87.405,87.362,87.402,160300001.0
2005-05-27 03:39:00,87.394,87.407,87.352,87.38,378699993.0
2005-05-27 03:40:00,87.394,87.403,87.339,87.339,173399999.0
2005-05-27 03:41:00,87.338,87.392,87.332,87.352,316600002.0
2005-05-27 03:42:00,87.381,87.406,87.348,87.387,327000003.0
2005-05-27 03:43:00,87.39,87.404,87.373,87.386,405700001.0
2005-05-27 03:44:00,87.368,87.399,87.331,87.383,236400000.0
2005-05-27 03:45:00,87.374,87.394,87.344,87.394,176300001.0
2005-05-27 03:46:00,87.362,87.403,87.357,87.373,204500001.0
2005-05-27 03:47:00,87.352,87.398,87.352,87.368,159900002.0
2005-05-27 03:48:00,87.379,87.39,87.355,87.381,212800000.0
2005-05-27 03:49:00,87.363,87.389,87.352,87.387,303199998.0
2005-05-27 03:50:00,87.389,87.403,87.351,87.351,223799998.0
2005-05-27 03:51:00,87.372,87.399,87.353,87.362,205100000.0
2005-05-27 03:52:00,87.344,87.39,87.339,87.364,245699996.0
2005-05-27 03:53:00,87.332,87.386,87.332,87.364,216699999.0
2005-05-27 03:54:00,87.361,87.4,87.351,87.361,203799998.0
2005-05-27 03:55:00,87.36,87.383,87.35,87.351,283499998.0
2005-05-27 03:56:00,87.386,87.408,87.366,87.393,270100001.0
2005-05-27 03:57:00,87.394,87.418,87.387,87.406,184099999.0
2005-05-27 03:58:00,87.396,87.413,87.373,87.373,208700001.0
2005-05-27 03:59:00,87.4,87.403,87.351,87.352,252799997.0
2005-05-27 04:00:00,87.334,87.393,87.334,87.366,279999994.0
2005-05-27 04:01:00,87.38,87.398,87.361,87.374,238000000.0
2005-05-27 04:02:00,87.382,87.402,87.356,87.366,226900000.0
2005-05-27 04:03:00,87.369,87.391,87.359,87.382,284699998.0
2005-05-27 04:04:00,87.345,87.396,87.345,87.395,246700002.0
2005-05-27 04:05:00,87.393,87.408,87.35,87.363,174599997.0
2005-05-27 04:06:00,87.368,87.402,87.368,87.4,261199999.0
2005-05-27 04:07:00,87.353,87.406,87.353,87.378,162999998.0
2005-05-27 04:08:00,87.377,87.41,87.36,87.41,146999999.0
2005-05-27 04:09:00,87.372,87.394,87.332,87.35,203700001.0
2005-05-27 04:10:00,87.333,87.378,87.333,87.37,265800001.0
2005-05-27 04:11:00,87.338,87.381,87.338,87.372,233499999.0
2005-05-27 04:12:00,87.379,87.401,87.366,87.379,315199994.0
2005-05-27 04:13:00,87.348,87.403,87.348,87.403,212299998.0
2005-05-27 04:14:00,87.37,87.394,87.358,87.368,203199998.0
2005-05-27 04:15:00,87.354,87.394,87.354,87.393,217100002.0
2005-05-27 04:16:00,87.422,87.427,87.393,87.4,175999999.0
2005-05-27 04:17:00,87.42,87.425,87.392,87.393,405699997.0
2005-05-27 04:18:00,87.404,87.43,87.378,87.4,130000000.0
2005-05-27 04:19:00,87.39,87.422,87.374,87.4,239200000.0
2005-05-27 04:20:00,87.405,87.425,87.376,87.402,295099997.0
2005-05-27 04:21:00,87.404,87.427,87.394,87.394,164799997.0
2005-05-27 04:22:00,87.387,87.418,87.387,87.404,197500003.0
2005-05-27 04:23:00,87.4,87.433,87.387,87.404,300399996.0
2005-05-27 04:24:00,87.407,87.438,87.394,87.419,183800003.0
2005-05-27 04:25:00,87.431,87.453,87.378,87.391,310000003.0
2005-05-27 04:26:00,87.4,87.431,87.387,87.415,284300001.0
2005-05-27 04:27:00,87.415,87.423,87.39,87.398,237299999.0
2005-05-27 04:28:00,87.419,87.436,87.396,87.398,149199999.0
2005-05-27 04:29:00,87.392,87.43,87.382,87.407,220299998.0
2005-05-27 04:30:00,87.372,87.402,87.365,87.4,268399999.0
2005-05-27 04:31:00,87.375,87.402,87.37,87.37,256600003.0
2005-05-27 04:32:00,87.374,87.409,87.374,87.378,320699993.0
2005-05-27 04:33:00,87.381,87.405,87.38,87.382,246700000.0
2005-05-27 04:34:00,87.378,87.41,87.37,87.379,243600000.0
2005-05-27 04:35:00,87.385,87.422,87.369,87.405,208099998.0
2005-05-27 04:36:00,87.375,87.399,87.359,87.389,144800002.0
2005-05-27 04:37:00,87.387,87.41,87.374,87.386,289399997.0
2005-05-27 04:38:00,87.364,87.408,87.364,87.405,284699999.0
2005-05-27 04:39:00,87.411,87.42,87.362,87.38,231099999.0
2005-05-27 04:40:00,87.374,87.391,87.352,87.374,226600001.0
2005-05-27 04:41:00,87.376,87.391,87.356,87.368,232600000.0
2005-05-27 04:42:00,87.375,87.404,87.358,87.364,436000006.0
2005-05-27 04:43:00,87.387,87.409,87.363,87.363,186799999.0
2005-05-27 04:44:00,87.39,87.402,87.372,87.382,235100000.0
2005-05-27 04:45:00,87.388,87.404,87.37,87.37,201299998.0
2005-05-27 04:46:00,87.396,87.399,87.364,87.38,206199999.0
2005-05-27 04:47:00,87.381,87.402,87.363,87.365,286100000.0
2005-05-27 04:48:00,87.388,87.413,87.35,87.384,303199997.0
2005-05-27 04:49:00,87.394,87.41,87.369,87.392,122000000.0
2005-05-27 04:50:00,87.387,87.402,87.362,87.378,304700003.0
2005-05-27 04:51:00,87.372,87.392,87.356,87.391,364199998.0
2005-05-27 04:52:00,87.362,87.412,87.356,87.405,228899999.0
2005-05-27 04:53:00,87.41,87.41,87.354,87.363,224100001.0
2005-05-27 04:54:00,87.397,87.404,87.34,87.34,262899998.0
2005-05-27 04:55:00,87.36,87.401,87.351,87.363,143299998.0
2005-05-27 04:56:00,87.327,87.397,87.323,87.397,150400000.0
2005-05-27 04:57:00,87.401,87.404,87.364,87.379,365100001.0
2005-05-27 04:58:00,87.389,87.412,87.365,87.371,325900005.0
2005-05-27 04:59:00,87.37,87.398,87.336,87.357,302800002.0
2005-05-27 05:00:00,87.379,87.383,87.342,87.367,188899996.0
2005-05-27 05:01:00,87.376,87.397,87.34,87.375,239100003.0
2005-05-27 05:02:00,87.349,87.369,87.323,87.355,183099999.0
2005-05-27 05:03:00,87.344,87.375,87.337,87.363,308899999.0
2005-05-27 05:04:00,87.333,87.37,87.322,87.37,286700001.0
2005-05-27 05:05:00,87.324,87.373,87.324,87.373,197999999.0
2005-05-27 05:06:00,87.348,87.369,87.331,87.35,212200000.0
2005-05-27 05:07:00,87.367,87.37,87.333,87.333,263499998.0
2005-05-27 05:08:00,87.348,87.359,87.311,87.338,183999998.0
2005-05-27 05:09:00,87.364,87.364,87.311,87.32,224199997.0
2005-05-27 05:10:00,87.316,87.371,87.307,87.367,179900001.0
2005-05-27 05:11:00,87.357,87.374,87.331,87.354,126099999.0
2005-05-27 05:12:00,87.327,87.381,87.327,87.376,239399999.0
2005-05-27 05:13:00,87.381,87.381,87.33,87.338,211699997.0
2005-05-27 05:14:00,87.348,87.371,87.329,87.357,103900000.0
2005-05-27 05:15:00,87.369,87.373,87.339,87.365,388199995.0
2005-05-27 05:16:00,87.361,87.383,87.339,87.345,164500002.0
2005-05-27 05:17:00,87.325,87.373,87.322,87.354,256400001.0
2005-05-27 05:18:00,87.372,87.374,87.338,87.338,368899999.0
2005-05-27 05:19:00,87.35,87.376,87.329,87.329,239400000.0
2005-05-27 05:20:00,87.333,87.369,87.333,87.362,280000004.0
2005-05-27 05:21:00,87.333,87.375,87.323,87.373,174300000.0
2005-05-27 05:22:00,87.377,87.378,87.335,87.347,291800004.0
2005-05-27 05:23:00,87.343,87.374,87.326,87.355,173500001.0
2005-05-27 05:24:00,87.322,87.365,87.322,87.365,187999999.0
2005-05-27 05:25:00,87.347,87.366,87.329,87.346,417200000.0
2005-05-27 05:26:00,87.337,87.369,87.333,87.337,320999998.0
2005-05-27 05:27:00,87.338,87.377,87.321,87.334,336100003.0
2005-05-27 05:28:00,87.337,87.36,87.304,87.314,200300003.0
2005-05-27 05:29:00,87.328,87.354,87.319,87.319,150299999.0
2005-05-27 05:30:00,87.337,87.368,87.326,87.361,232699997.0
2005-05-27 05:31:00,87.346,87.374,87.336,87.364,139500003.0
2005-05-27 05:32:00,87.372,87.381,87.343,87.36,271400000.0
2005-05-27 05:33:00,87.357,87.395,87.347,87.358,149999999.0
2005-05-27 05:34:00,87.349,87.375,87.34,87.358,176500001.0
2005-05-27 05:35:00,87.355,87.371,87.332,87.346,264300000.0
2005-05-27 05:36:00,87.354,87.38,87.342,87.368,325299995.0
2005-05-27 05:37:00,87.362,87.362,87.326,87.348,228099999.0
2005-05-27 05:38:00,87.348,87.369,87.33,87.349,217699998.0
2005-05-27 05:39:00,87.331,87.379,87.323,87.356,171599999.0
2005-05-27 05:40:00,87.344,87.366,87.326,87.354,270299997.0
2005-05-27 05:41:00,87.354,87.354,87.298,87.298,162200000.0
2005-05-27 05:42:00,87.315,87.345,87.302,87.317,207399996.0
2005-05-27 05:43:00,87.317,87.34,87.284,87.318,178699996.0
2005-05-27 05:44:00,87.301,87.341,87.299,87.311,308099996.0
2005-05-27 05:45:00,87.317,87.346,87.309,87.32,161600001.0
2005-05-27 05:46:00,87.314,87.354,87.307,87.325,226599999.0
2005-05-27 05:47:00,87.314,87.327,87.261,87.301,231899999.0
2005-05-27 05:48:00,87.312,87.34,87.287,87.32,395200000.0
2005-05-27 05:49:00,87.326,87.344,87.297,87.312,213899999.0
2005-05-27 05:50:00,87.307,87.343,87.299,87.315,199400000.0
2005-05-27 05:51:00,87.333,87.345,87.289,87.33,190699999.0
2005-05-27 05:52:00,87.329,87.337,87.303,87.319,243000001.0
2005-05-27 05:53:00,87.324,87.351,87.318,87.351,174500000.0
2005-05-27 05:54:00,87.3,87.33,87.288,87.316,276899998.0
2005-05-27 05:55:00,87.321,87.335,87.3,87.306,184799998.0
2005-05-27 05:56:00,87.312,87.346,87.293,87.295,253199997.0
2005-05-27 05:57:00,87.322,87.337,87.289,87.294,214699996.0
2005-05-27 05:58:00,87.307,87.319,87.271,87.311,302699999.0
2005-05-27 05:59:00,87.306,87.323,87.283,87.302,223599999.0
2005-05-27 06:00:00,87.311,87.335,87.292,87.304,223400000.0
2005-05-27 06:01:00,87.289,87.321,87.275,87.275,289000003.0
2005-05-27 06:02:00,87.306,87.328,87.298,87.325,286699999.0
2005-05-27 06:03:00,87.324,87.324,87.275,87.29,234699998.0
2005-05-27 06:04:00,87.292,87.328,87.291,87.31,270199994.0
2005-05-27 06:05:00,87.316,87.34,87.298,87.317,363899998.0
2005-05-27 06:06:00,87.313,87.332,87.292,87.318,304200000.0
2005-05-27 06:07:00,87.301,87.321,87.295,87.316,191000003.0
2005-05-27 06:08:00,87.316,87.318,87.285,87.302,303699996.0
2005-05-27 06:09:00,87.326,87.327,87.29,87.307,166399997.0
2005-05-27 06:10:00,87.285,87.322,87.285,87.303,303300002.0
2005-05-27 06:11:00,87.297,87.332,87.281,87.317,350600003.0
2005-05-27 06:12:00,87.3,87.326,87.291,87.309,246300001.0
2005-05-27 06:13:00,87.292,87.316,87.289,87.315,305800001.0
2005-05-27 06:14:00,87.281,87.31,87.27,87.3,230700002.0
2005-05-27 06:15:00,87.279,87.298,87.261,87.267,207200001.0
2005-05-27 06:16:00,87.263,87.291,87.258,87.275,257900001.0
2005-05-27 06:17:00,87.237,87.31,87.237,87.303,191900001.0
2005-05-27 06:18:00,87.3,87.312,87.275,87.312,191600000.0
2005-05-27 06:19:00,87.287,87.319,87.272,87.293,392299999.0
2005-05-27 06:20:00,87.285,87.321,87.278,87.305,231400000.0
2005-05-27 06:21:00,87.302,87.317,87.286,87.307,297400003.0
2005-05-27 06:22:00,87.261,87.316,87.261,87.316,126800000.0
2005-05-27 06:23:00,87.317,87.322,87.273,87.293,321600000.0
2005-05-27 06:24:00,87.309,87.313,87.275,87.288,258999997.0
2005-05-27 06:25:00,87.303,87.318,87.274,87.287,236100000.0
2005-05-27 06:26:00,87.285,87.32,87.281,87.312,309500001.0
2005-05-27 06:27:00,87.299,87.325,87.293,87.312,240000000.0
2005-05-27 06:28:00,87.303,87.304,87.262,87.262,229199999.0
2005-05-27 06:29:00,87.323,87.323,87.266,87.294,139000001.0
2005-05-27 06:30:00,87.283,87.31,87.26,87.278,281299999.0
2005-05-27 06:31:00,87.271,87.295,87.253,87.289,243499997.0
2005-05-27 06:32:00,87.279,87.306,87.253,87.3,230899999.0
2005-05-27 06:33:00,87.265,87.301,87.251,87.301,318499997.0
2005-05-27 06:34:00,87.298,87.306,87.276,87.301,222200002.0
2005-05-27 06:35:00,87.28,87.307,87.245,87.264,263100004.0
2005-05-27 06:36:00,87.268,87.294,87.251,87.268,227199998.0
2005-05-27 06:37:00,87.259,87.295,87.256,87.276,256900002.0
2005-05-27 06:38:00,87.263,87.297,87.251,87.272,305199999.0
2005-05-27 06:39:00,87.275,87.291,87.247,87.257,176200001.0
2005-05-27 06:40:00,87.267,87.301,87.264,87.301,294899996.0
2005-05-27 06:41:00,87.281,87.299,87.259,87.273,207799999.0
2005-05-27 06:42:00,87.286,87.305,87.252,87.26,278800002.0
2005-05-27 06:43:00,87.253,87.27,87.232,87.245,291100000.0
2005-05-27 06:44:00,87.26,87.285,87.248,87.261,287999999.0
2005-05-27 06:45:00,87.243,87.283,87.233,87.263,272900000.0
2005-05-27 06:46:00,87.231,87.304,87.231,87.295,183600002.0
2005-05-27 06:47:00,87.257,87.289,87.257,87.275,107400000.0
2005-05-27 06:48:00,87.28,87.293,87.24,87.264,310100000.0
2005-05-27 06:49:00,87.264,87.288,87.242,87.26,248600002.0
2005-05-27 06:50:00,87.263,87.283,87.238,87.257,190900000.0
2005-05-27 06:51:00,87.223,87.261,87.216,87.261,285099995.0
2005-05-27 06:52:00,87.255,87.274,87.226,87.244,145899999.0
2005-05-27 06:53:00,87.263,87.277,87.218,87.256,403699996.0
2005-05-27 06:54:00,87.245,87.284,87.227,87.257,237699999.0
2005-05-27 06:55:00,87.269,87.292,87.232,87.245,203599999.0
2005-05-27 06:56:00,87.233,87.264,87.222,87.258,372800001.0
2005-05-27 06:57:00,87.255,87.282,87.231,87.244,228600000.0
2005-05-27 06:58:00,87.248,87.285,87.221,87.285,228499999.0
2005-05-27 06:59:00,87.255,87.3,87.255,87.284,182599999.0
2005-05-27 07:00:00,87.259,87.292,87.239,87.286,293899996.0
2005-05-27 07:01:00,87.274,87.282,87.245,87.25,225100004.0
2005-05-27 07:02:00,87.251,87.275,87.231,87.261,367200001.0
2005-05-27 07:03:00,87.25,87.279,87.237,87.24,309300000.0
2005-05-27 07:04:00,87.253,87.265,87.217,87.245,271699998.0
2005-05-27 07:05:00,87.25,87.269,87.232,87.245,234499994.0
2005-05-27 07:06:00,87.277,87.28,87.238,87.256,199499997.0
2005-05-27 07:07:00,87.287,87.3,87.263,87.3,261499998.0
2005-05-27 07:08:00,87.279,87.298,87.232,87.261,442299999.0
2005-05-27 07:09:00,87.294,87.298,87.263,87.264,339500000.0
2005-05-27 07:10:00,87.28,87.294,87.25,87.267,289799996.0
2005-05-27 07:11:00,87.252,87.286,87.243,87.246,213199997.0
2005-05-27 07:12:00,87.268,87.288,87.25,87.26,367799998.0
2005-05-27 07:13:00,87.269,87.297,87.237,87.275,204799997.0
2005-05-27 07:14:00,87.275,87.291,87.252,87.252,295000001.0
2005-05-27 07:15:00,87.266,87.295,87.257,87.262,277299997.0
2005-05-27 07:16:00,87.253,87.28,87.235,87.251,272800001.0
2005-05-27 07:17:00,87.286,87.292,87.231,87.231,253500000.0
2005-05-27 07:18:00,87.256,87.277,87.221,87.252,219899997.0
2005-05-27 07:19:00,87.251,87.284,87.246,87.25,136399998.0
2005-05-27 07:20:00,87.257,87.291,87.257,87.272,327200003.0
2005-05-27 07:21:00,87.265,87.29,87.258,87.27,307399999.0
2005-05-27 07:22:00,87.252,87.285,87.24,87.251,221000001.0
2005-05-27 07:23:00,87.243,87.292,87.233,87.291,212399999.0
2005-05-27 07:24:00,87.287,87.298,87.259,87.273,303100002.0
2005-05-27 07:25:00,87.277,87.293,87.265,87.285,180699999.0
2005-05-27 07:26:00,87.273,87.293,87.253,87.276,251699997.0
2005-05-27 07:27:00,87.263,87.293,87.25,87.271,269299996.0
2005-05-27 07:28:00,87.26,87.283,87.25,87.273,215799999.0
2005-05-27 07:29:00,87.259,87.301,87.247,87.269,225699998.0
2005-05-27 07:30:00,87.265,87.308,87.265,87.279,135600002.0
2005-05-27 07:31:00,87.268,87.306,87.252,87.263,349300001.0
2005-05-27 07:32:00,87.281,87.309,87.263,87.283,242300003.0
2005-05-27 07:33:00,87.264,87.292,87.242,87.269,323499998.0
2005-05-27 07:34:00,87.3,87.3,87.265,87.285,225700001.0
2005-05-27 07:35:00,87.231,87.282,87.223,87.252,443900000.0
2005-05-27 07:36:00,87.23,87.288,87.23,87.271,188099998.0
2005-05-27 07:37:00,87.288,87.304,87.266,87.29,171699999.0
2005-05-27 07:38:00,87.264,87.305,87.264,87.298,353799998.0
2005-05-27 07:39:00,87.295,87.311,87.272,87.286,259599999.0
2005-05-27 07:40:00,87.29,87.321,87.282,87.314,236199998.0
2005-05-27 07:41:00,87.3,87.313,87.277,87.313,305399998.0
2005-05-27 07:42:00,87.31,87.324,87.283,87.302,270199995.0
2005-05-27 07:43:00,87.298,87.318,87.284,87.306,234200001.0
2005-05-27 07:44:00,87.325,87.325,87.266,87.288,221599999.0
2005-05-27 07:45:00,87.292,87.315,87.275,87.275,181399998.0
2005-05-27 07:46:00,87.297,87.311,87.272,87.281,176600001.0
2005-05-27 07:47:00,87.28,87.313,87.279,87.313,128899998.0
2005-05-27 07:48:00,87.301,87.32,87.285,87.293,96800000.0
2005-05-27 07:49:00,87.274,87.305,87.273,87.305,237300001.0
2005-05-27 07:50:00,87.295,87.305,87.268,87.272,183100003.0
2005-05-27 07:51:00,87.285,87.308,87.25,87.3,239700000.0
2005-05-27 07:52:00,87.266,87.315,87.266,87.315,177600000.0
2005-05-27 07:53:00,87.271,87.301,87.266,87.285,210200000.0
2005-05-27 07:54:00,87.295,87.308,87.267,87.273,351800002.0
2005-05-27 07:55:00,87.275,87.315,87.264,87.307,240200002.0
2005-05-27 07:56:00,87.309,87.315,87.269,87.284,328400000.0
2005-05-27 07:57:00,87.272,87.311,87.272,87.285,283500000.0
2005-05-27 07:58:00,87.282,87.285,87.247,87.253,262700001.0
2005-05-27 07:59:00,87.27,87.301,87.253,87.27,244399999.0
2005-05-27 08:00:00,87.258,87.305,87.242,87.275,303400002.0
2005-05-27 08:01:00,87.267,87.317,87.248,87.261,205799998.0
2005-05-27 08:02:00,87.253,87.293,87.246,87.285,259600000.0
2005-05-27 08:03:00,87.273,87.322,87.255,87.301,305099998.0
2005-05-27 08:04:00,87.308,87.318,87.284,87.299,282399994.0
2005-05-27 08:05:00,87.315,87.329,87.292,87.293,261499997.0
2005-05-27 08:06:00,87.315,87.328,87.295,87.3,178499999.0
2005-05-27 08:07:00,87.318,87.342,87.304,87.31,209300002.0
2005-05-27 08:08:00,87.315,87.339,87.295,87.311,210900000.0
2005-05-27 08:09:00,87.293,87.338,87.293,87.324,265399999.0
2005-05-27 08:10:00,87.31,87.326,87.289,87.299,244900004.0
2005-05-27 08:11:00,87.305,87.314,87.276,87.276,138299998.0
2005-05-27 08:12:00,87.327,87.329,87.286,87.286,169099999.0
2005-05-27 08:13:00,87.306,87.336,87.291,87.309,147000000.0
2005-05-27 08:14:00,87.313,87.331,87.298,87.323,320899997.0
2005-05-27 08:15:00,87.308,87.308,87.26,87.26,257799997.0
2005-05-27 08:16:00,87.291,87.363,87.286,87.319,314799999.0
2005-05-27 08:17:00,87.304,87.324,87.279,87.302,256699999.0
2005-05-27 08:18:00,87.297,87.314,87.28,87.28,262599996.0
2005-05-27 08:19:00,87.303,87.343,87.278,87.3,235899999.0
2005-05-27 08:20:00,87.337,87.341,87.29,87.299,254299998.0
2005-05-27 08:21:00,87.296,87.346,87.287,87.346,79799999.0
2005-05-27 08:22:00,87.342,87.351,87.287,87.287,181700000.0
2005-05-27 08:23:00,87.319,87.357,87.306,87.315,395299997.0
2005-05-27 08:24:00,87.329,87.335,87.296,87.296,388599997.0
2005-05-27 08:25:00,87.297,87.352,87.297,87.345,133200000.0
2005-05-27 08:26:00,87.322,87.345,87.303,87.314,163800000.0
2005-05-27 08:27:00,87.28,87.337,87.28,87.309,423900002.0
2005-05-27 08:28:00,87.292,87.31,87.271,87.283,185000000.0
2005-05-27 08:29:00,87.27,87.302,87.263,87.294,412100003.0
2005-05-27 08:30:00,87.281,87.309,87.26,87.286,232500000.0
2005-05-27 08:31:00,87.299,87.299,87.25,87.259,199600000.0
2005-05-27 08:32:00,87.248,87.291,87.239,87.258,301700001.0
2005-05-27 08:33:00,87.282,87.301,87.254,87.265,252800003.0
2005-05-27 08:34:00,87.284,87.289,87.243,87.262,184700001.0
2005-05-27 08:35:00,87.258,87.298,87.241,87.28,262700003.0
2005-05-27 08:36:00,87.248,87.288,87.248,87.288,356400000.0
2005-05-27 08:37:00,87.273,87.299,87.266,87.295,174700002.0
2005-05-27 08:38:00,87.275,87.309,87.255,87.285,215400001.0
2005-05-27 08:39:00,87.277,87.296,87.256,87.281,254300001.0
2005-05-27 08:40:00,87.285,87.319,87.263,87.293,204299995.0
2005-05-27 08:41:00,87.282,87.307,87.263,87.296,302299999.0
2005-05-27 08:42:00,87.3,87.306,87.268,87.286,296100004.0
2005-05-27 08:43:00,87.253,87.348,87.242,87.322,248699996.0
2005-05-27 08:44:00,87.3,87.328,87.264,87.287,229100003.0
2005-05-27 08:45:00,87.278,87.335,87.278,87.313,213800001.0
2005-05-27 08:46:00,87.284,87.327,87.281,87.318,292900001.0
2005-05-27 08:47:00,87.3,87.328,87.285,87.292,171399999.0
2005-05-27 08:48:00,87.297,87.329,87.284,87.3,279100002.0
2005-05-27 08:49:00,87.289,87.313,87.272,87.294,208899999.0
2005-05-27 08:50:00,87.315,87.315,87.26,87.28,220599998.0
2005-05-27 08:51:00,87.27,87.31,87.252,87.252,196500000.0
2005-05-27 08:52:00,87.286,87.31,87.249,87.269,208800000.0
2005-05-27 08:53:00,87.251,87.31,87.23,87.302,246200000.0
2005-05-27 08:54:00,87.301,87.313,87.25,87.284,325099998.0
2005-05-27 08:55:00,87.31,87.321,87.277,87.293,351499999.0
2005-05-27 08:56:00,87.28,87.307,87.236,87.245,182299999.0
2005-05-27 08:57:00,87.27,87.295,87.253,87.28,242299998.0
2005-05-27 08:58:00,87.32,87.332,87.257,87.258,185700001.0
2005-05-27 08:59:00,87.284,87.291,87.252,87.252,215299998.0
2005-05-27 09:00:00,87.263,87.29,87.253,87.277,280299997.0
2005-05-27 09:01:00,87.286,87.291,87.248,87.252,194599997.0
2005-05-27 09:02:00,87.255,87.3,87.241,87.287,219099999.0
2005-05-27 09:03:00,87.266,87.293,87.24,87.257,184500002.0
2005-05-27 09:04:00,87.242,87.284,87.242,87.278,177200000.0
2005-05-27 09:05:00,87.278,87.305,87.25,87.264,265600000.0
2005-05-27 09:06:00,87.275,87.34,87.251,87.287,255799999.0
2005-05-27 09:07:00,87.289,87.31,87.237,87.252,290799997.0
2005-05-27 09:08:00,87.279,87.311,87.257,87.282,258600002.0
2005-05-27 09:09:00,87.302,87.31,87.273,87.286,230100003.0
2005-05-27 09:10:00,87.291,87.317,87.281,87.305,288899996.0
2005-05-27 09:11:00,87.3,87.31,87.27,87.287,204200000.0
2005-05-27 09:12:00,87.302,87.313,87.278,87.286,212300000.0
2005-05-27 09:13:00,87.302,87.315,87.283,87.293,266499998.0
2005-05-27 09:14:00,87.284,87.31,87.266,87.271,273100000.0
2005-05-27 09:15:00,87.297,87.305,87.244,87.244,189999999.0
2005-05-27 09:16:00,87.272,87.317,87.271,87.293,253899995.0
2005-05-27 09:17:00,87.298,87.317,87.26,87.268,290599997.0
2005-05-27 09:18:00,87.265,87.3,87.254,87.285,166799996.0
2005-05-27 09:19:00,87.262,87.308,87.262,87.27,367199997.0
2005-05-27 09:20:00,87.285,87.3,87.256,87.279,340400005.0
2005-05-27 09:21:00,87.276,87.315,87.253,87.294,245800004.0
2005-05-27 09:22:00,87.315,87.315,87.28,87.297,196899997.0
2005-05-27 09:23:00,87.289,87.31,87.277,87.293,288400002.0
2005-05-27 09:24:00,87.269,87.315,87.264,87.291,218699999.0
2005-05-27 09:25:00,87.317,87.321,87.253,87.261,385200000.0
2005-05-27 09:26:00,87.316,87.323,87.267,87.311,199299998.0
2005-05-27 09:27:00,87.308,87.324,87.26,87.279,219899998.0
2005-05-27 09:28:00,87.311,87.317,87.273,87.277,313199997.0
2005-05-27 09:29:00,87.312,87.328,87.283,87.298,160999998.0
2005-05-27 09:30:00,87.289,87.309,87.276,87.29,248799999.0
2005-05-27 09:31:00,87.309,87.33,87.287,87.293,281499999.0
2005-05-27 09:32:00,87.274,87.32,87.273,87.32,249099999.0
2005-05-27 09:33:00,87.301,87.329,87.284,87.295,293199997.0
2005-05-27 09:34:00,87.294,87.334,87.294,87.315,214200000.0
2005-05-27 09:35:00,87.297,87.334,87.297,87.318,200500000.0
2005-05-27 09:36:00,87.314,87.334,87.292,87.318,237999998.0
2005-05-27 09:37:00,87.32,87.33,87.288,87.296,269499998.0
2005-05-27 09:38:00,87.293,87.311,87.273,87.29,218399999.0
2005-05-27 09:39:00,87.295,87.31,87.258,87.31,253299999.0
2005-05-27 09:40:00,87.286,87.312,87.26,87.276,203500001.0
2005-05-27 09:41:00,87.276,87.303,87.256,87.28,292600000.0
2005-05-27 09:42:00,87.293,87.31,87.263,87.298,289099999.0
2005-05-27 09:43:00,87.28,87.32,87.249,87.32,168200001.0
2005-05-27 09:44:00,87.284,87.311,87.276,87.289,230700000.0
2005-05-27 09:45:00,87.307,87.31,87.283,87.283,156900000.0
2005-05-27 09:46:00,87.311,87.311,87.271,87.283,105400000.0
2005-05-27 09:47:00,87.268,87.308,87.268,87.307,218899998.0
2005-05-27 09:48:00,87.309,87.315,87.284,87.301,311500002.0
2005-05-27 09:49:00,87.279,87.328,87.279,87.31,244699998.0
2005-05-27 09:50:00,87.301,87.328,87.296,87.308,307999995.0
2005-05-27 09:51:00,87.304,87.344,87.293,87.317,228600003.0
2005-05-27 09:52:00,87.315,87.344,87.302,87.33,328900000.0
2005-05-27 09:53:00,87.347,87.347,87.313,87.333,265999998.0
2005-05-27 09:54:00,87.325,87.348,87.315,87.319,284000001.0
2005-05-27 09:55:00,87.314,87.35,87.314,87.325,370200004.0
2005-05-27 09:56:00,87.326,87.347,87.3,87.316,387699997.0
2005-05-27 09:57:00,87.324,87.338,87.301,87.321,235399997.0
2005-05-27 09:58:00,87.31,87.342,87.282,87.318,208700002.0
2005-05-27 09:59:00,87.356,87.356,87.312,87.343,295900003.0
2005-05-27 10:00:00,87.322,87.343,87.302,87.304,371100001.0
2005-05-27 10:01:00,87.334,87.348,87.273,87.293,243999998.0
2005-05-27 10:02:00,87.314,87.33,87.293,87.316,177200000.0
2005-05-27 10:03:00,87.303,87.343,87.303,87.322,346399997.0
2005-05-27 10:04:00,87.319,87.343,87.311,87.314,239099997.0
2005-05-27 10:05:00,87.313,87.35,87.3,87.323,247500000.0
2005-05-27 10:06:00,87.313,87.344,87.303,87.31,336200001.0
2005-05-27 10:07:00,87.336,87.355,87.314,87.326,262299999.0
2005-05-27 10:08:00,87.342,87.364,87.326,87.332,188900002.0
2005-05-27 10:09:00,87.362,87.37,87.336,87.364,292600001.0
2005-05-27 10:10:00,87.346,87.397,87.324,87.389,216600002.0
2005-05-27 10:11:00,87.385,87.4,87.372,87.379,116799999.0
2005-05-27 10:12:00,87.387,87.402,87.354,87.372,310199998.0
2005-05-27 10:13:00,87.4,87.4,87.362,87.395,169800001.0
2005-05-27 10:14:00,87.36,87.401,87.328,87.401,223099996.0
2005-05-27 10:15:00,87.4,87.4,87.364,87.364,251300000.0
2005-05-27 10:16:00,87.387,87.404,87.362,87.38,205699999.0
2005-05-27 10:17:00,87.379,87.401,87.338,87.345,123200000.0
2005-05-27 10:18:00,87.382,87.39,87.357,87.373,114899998.0
2005-05-27 10:19:00,87.373,87.398,87.348,87.388,283999999.0
2005-05-27 10:20:00,87.388,87.396,87.352,87.379,341800002.0
2005-05-27 10:21:00,87.383,87.398,87.363,87.377,235200001.0
2005-05-27 10:22:00,87.405,87.409,87.367,87.387,374100001.0
2005-05-27 10:23:00,87.382,87.41,87.37,87.399,285300003.0
2005-05-27 10:24:00,87.434,87.436,87.402,87.402,273300002.0
2005-05-27 10:25:00,87.39,87.425,87.384,87.396,240200002.0
2005-05-27 10:26:00,87.399,87.425,87.375,87.422,239699997.0
2005-05-27 10:27:00,87.402,87.425,87.369,87.425,245300002.0
2005-05-27 10:28:00,87.423,87.423,87.371,87.381,143899998.0
2005-05-27 10:29:00,87.378,87.418,87.377,87.393,230200003.0
2005-05-27 10:30:00,87.364,87.414,87.364,87.392,361799999.0
2005-05-27 10:31:00,87.397,87.405,87.352,87.352,236000000.0
2005-05-27 10:32:00,87.38,87.412,87.38,87.384,222900002.0
2005-05-27 10:33:00,87.383,87.406,87.357,87.383,209899997.0
2005-05-27 10:34:00,87.392,87.399,87.327,87.327,173500000.0
2005-05-27 10:35:00,87.324,87.415,87.324,87.397,249999998.0
2005-05-27 10:36:00,87.378,87.413,87.366,87.369,245900002.0
2005-05-27 10:37:00,87.384,87.413,87.381,87.41,229800000.0
2005-05-27 10:38:00,87.402,87.41,87.348,87.348,149500001.0
2005-05-27 10:39:00,87.391,87.405,87.352,87.352,251700001.0
2005-05-27 10:40:00,87.393,87.417,87.38,87.393,284899997.0
2005-05-27 10:41:00,87.404,87.422,87.37,87.38,274900000.0
2005-05-27 10:42:00,87.393,87.443,87.365,87.428,301099997.0
2005-05-27 10:43:00,87.421,87.434,87.387,87.408,230499995.0
2005-05-27 10:44:00,87.426,87.442,87.398,87.418,374400000.0
2005-05-27 10:45:00,87.435,87.435,87.385,87.407,355400004.0
2005-05-27 10:46:00,87.386,87.427,87.382,87.382,210200000.0
2005-05-27 10:47:00,87.393,87.437,87.386,87.437,173999998.0
2005-05-27 10:48:00,87.419,87.436,87.393,87.393,230599995.0
2005-05-27 10:49:00,87.417,87.425,87.381,87.397,327799999.0
2005-05-27 10:50:00,87.414,87.432,87.383,87.412,206199999.0
2005-05-27 10:51:00,87.395,87.445,87.391,87.441,231500001.0
2005-05-27 10:52:00,87.394,87.427,87.383,87.397,279100001.0
2005-05-27 10:53:00,87.397,87.425,87.374,87.396,189999999.0
2005-05-27 10:54:00,87.407,87.425,87.357,87.402,281499999.0
2005-05-27 10:55:00,87.404,87.442,87.369,87.4,178200000.0
2005-05-27 10:56:00,87.383,87.437,87.375,87.421,287900000.0
2005-05-27 10:57:00,87.412,87.428,87.371,87.384,299999998.0
2005-05-27 10:58:00,87.363,87.411,87.358,87.373,379999999.0
2005-05-27 10:59:00,87.398,87.429,87.378,87.404,268799997.0
2005-05-27 11:00:00,87.43,87.439,87.401,87.419,237599998.0
2005-05-27 11:01:00,87.424,87.424,87.383,87.383,325300001.0
2005-05-27 11:02:00,87.388,87.437,87.385,87.428,242699997.0
2005-05-27 11:03:00,87.435,87.448,87.386,87.393,148399999.0
2005-05-27 11:04:00,87.386,87.421,87.378,87.404,207199999.0
2005-05-27 11:05:00,87.42,87.441,87.398,87.407,248200001.0
2005-05-27 11:06:00,87.398,87.42,87.346,87.374,231099999.0
2005-05-27 11:07:00,87.363,87.439,87.36,87.439,182199999.0
2005-05-27 11:08:00,87.386,87.425,87.366,87.406,257800000.0
2005-05-27 11:09:00,87.383,87.405,87.376,87.393,267899997.0
2005-05-27 11:10:00,87.396,87.421,87.378,87.382,310199997.0
2005-05-27 11:11:00,87.396,87.422,87.364,87.404,524000007.0
2005-05-27 11:12:00,87.421,87.436,87.391,87.416,167399999.0
2005-05-27 11:13:00,87.392,87.421,87.389,87.406,279100001.0
2005-05-27 11:14:00,87.427,87.428,87.382,87.388,342900007.0
2005-05-27 11:15:00,87.435,87.435,87.392,87.393,282999996.0
2005-05-27 11:16:00,87.416,87.434,87.386,87.399,204099999.0
2005-05-27 11:17:00,87.398,87.433,87.384,87.414,347699999.0
2005-05-27 11:18:00,87.407,87.429,87.375,87.408,357099995.0
2005-05-27 11:19:00,87.436,87.436,87.408,87.41,274399995.0
2005-05-27 11:20:00,87.397,87.428,87.386,87.428,316600002.0
2005-05-27 11:21:00,87.415,87.42,87.381,87.392,202899999.0
2005-05-27 11:22:00,87.368,87.398,87.361,87.396,270300002.0
2005-05-27 11:23:00,87.378,87.407,87.36,87.379,185099998.0
2005-05-27 11:24:00,87.39,87.42,87.38,87.396,186499998.0
2005-05-27 11:25:00,87.406,87.425,87.383,87.388,153000001.0
2005-05-27 11:26:00,87.404,87.404,87.357,87.361,229700000.0
2005-05-27 11:27:00,87.359,87.39,87.353,87.385,246199996.0
2005-05-27 11:28:00,87.41,87.41,87.359,87.359,114500000.0
2005-05-27 11:29:00,87.35,87.404,87.349,87.362,181599999.0
2005-05-27 11:30:00,87.374,87.405,87.359,87.405,290999996.0
2005-05-27 11:31:00,87.394,87.4,87.356,87.374,246500003.0
2005-05-27 11:32:00,87.375,87.406,87.364,87.371,337900001.0
2005-05-27 11:33:00,87.345,87.37,87.319,87.319,306099995.0
2005-05-27 11:34:00,87.357,87.372,87.324,87.356,342000002.0
2005-05-27 11:35:00,87.334,87.357,87.325,87.355,198699997.0
2005-05-27 11:36:00,87.334,87.366,87.324,87.348,209900000.0
2005-05-27 11:37:00,87.331,87.376,87.328,87.337,247000003.0
2005-05-27 11:38:00,87.325,87.343,87.296,87.317,166300001.0
2005-05-27 11:39:00,87.3,87.331,87.292,87.315,207900002.0
2005-05-27 11:40:00,87.31,87.34,87.285,87.315,243300001.0
2005-05-27 11:41:00,87.325,87.34,87.3,87.315,313500000.0
2005-05-27 11:42:00,87.316,87.344,87.298,87.31,228099999.0
2005-05-27 11:43:00,87.291,87.347,87.288,87.345,274100000.0
2005-05-27 11:44:00,87.337,87.358,87.303,87.328,368099995.0
2005-05-27 11:45:00,87.313,87.335,87.302,87.326,217900001.0
2005-05-27 11:46:00,87.309,87.329,87.288,87.297,317600000.0
2005-05-27 11:47:00,87.315,87.348,87.305,87.32,312700005.0
2005-05-27 11:48:00,87.336,87.345,87.303,87.312,193000002.0
2005-05-27 11:49:00,87.311,87.344,87.282,87.302,381799999.0
2005-05-27 11:50:00,87.294,87.343,87.294,87.332,236500002.0
2005-05-27 11:51:00,87.347,87.347,87.301,87.313,195600000.0
2005-05-27 11:52:00,87.339,87.352,87.314,87.321,301000003.0
2005-05-27 11:53:00,87.32,87.34,87.291,87.328,369600000.0
2005-05-27 11:54:00,87.296,87.326,87.293,87.318,204499999.0
2005-05-27 11:55:00,87.327,87.345,87.305,87.321,368499999.0
2005-05-27 11:56:00,87.295,87.321,87.274,87.297,400399999.0
2005-05-27 11:57:00,87.288,87.324,87.267,87.295,230300002.0
2005-05-27 11:58:00,87.286,87.33,87.284,87.299,210700003.0
2005-05-27 11:59:00,87.265,87.318,87.265,87.31,296599999.0
2005-05-27 12:00:00,87.301,87.329,87.277,87.329,283599996.0
2005-05-27 12:01:00,87.308,87.333,87.293,87.315,289000001.0
2005-05-27 12:02:00,87.283,87.327,87.245,87.309,203800001.0
2005-05-27 12:03:00,87.329,87.329,87.284,87.31,281400001.0
2005-05-27 12:04:00,87.304,87.323,87.293,87.294,145100001.0
2005-05-27 12:05:00,87.278,87.308,87.264,87.264,429699997.0
2005-05-27 12:06:00,87.278,87.312,87.267,87.312,294799996.0
2005-05-27 12:07:00,87.318,87.323,87.268,87.279,381400001.0
2005-05-27 12:08:00,87.296,87.331,87.291,87.301,215099994.0
2005-05-27 12:09:00,87.3,87.336,87.284,87.288,154600001.0
2005-05-27 12:10:00,87.291,87.328,87.284,87.31,250499997.0
2005-05-27 12:11:00,87.304,87.333,87.283,87.318,201399998.0
2005-05-27 12:12:00,87.302,87.335,87.286,87.303,242800000.0
2005-05-27 12:13:00,87.343,87.352,87.317,87.317,257299999.0
2005-05-27 12:14:00,87.337,87.345,87.307,87.327,278499999.0
2005-05-27 12:15:00,87.3,87.348,87.293,87.34,209100001.0
2005-05-27 12:16:00,87.314,87.341,87.313,87.331,220600001.0
2005-05-27 12:17:00,87.316,87.34,87.295,87.315,263200000.0
2005-05-27 12:18:00,87.314,87.326,87.285,87.285,308300000.0
2005-05-27 12:19:00,87.314,87.354,87.309,87.34,229899996.0
2005-05-27 12:20:00,87.318,87.345,87.314,87.327,242900001.0
2005-05-27 12:21:00,87.335,87.346,87.309,87.324,282399999.0
2005-05-27 12:22:00,87.319,87.351,87.299,87.327,312699997.0
2005-05-27 12:23:00,87.345,87.35,87.305,87.308,462700003.0
2005-05-27 12:24:00,87.332,87.344,87.289,87.294,190900000.0
2005-05-27 12:25:00,87.309,87.329,87.285,87.287,289499994.0
2005-05-27 12:26:00,87.325,87.339,87.304,87.314,331099995.0
2005-05-27 12:27:00,87.313,87.357,87.301,87.319,233199996.0
2005-05-27 12:28:00,87.288,87.319,87.286,87.319,358199996.0
2005-05-27 12:29:00,87.313,87.319,87.281,87.298,337300000.0
2005-05-27 12:30:00,87.284,87.333,87.284,87.32,163200002.0
2005-05-27 12:31:00,87.311,87.322,87.285,87.315,382299999.0
2005-05-27 12:32:00,87.316,87.317,87.272,87.277,200299999.0
2005-05-27 12:33:00,87.261,87.306,87.261,87.28,229199995.0
2005-05-27 12:34:00,87.315,87.324,87.273,87.282,187199998.0
2005-05-27 12:35:00,87.283,87.326,87.28,87.322,193500001.0
2005-05-27 12:36:00,87.291,87.31,87.266,87.302,183299999.0
2005-05-27 12:37:00,87.28,87.31,87.263,87.269,209000001.0
2005-05-27 12:38:00,87.285,87.309,87.273,87.29,236600002.0
2005-05-27 12:39:00,87.268,87.323,87.267,87.323,106100000.0
2005-05-27 12:40:00,87.272,87.316,87.269,87.285,340699995.0
2005-05-27 12:41:00,87.309,87.318,87.274,87.298,313599998.0
2005-05-27 12:42:00,87.285,87.326,87.268,87.287,413100005.0
2005-05-27 12:43:00,87.322,87.322,87.268,87.286,142000001.0
2005-05-27 12:44:00,87.274,87.302,87.263,87.274,268799995.0
2005-05-27 12:45:00,87.268,87.315,87.265,87.285,389900003.0
2005-05-27 12:46:00,87.3,87.309,87.274,87.277,354400003.0
2005-05-27 12:47:00,87.265,87.294,87.257,87.27,289300004.0
2005-05-27 12:48:00,87.297,87.305,87.264,87.273,343000001.0
2005-05-27 12:49:00,87.289,87.311,87.269,87.28,189199998.0
2005-05-27 12:50:00,87.3,87.332,87.279,87.286,249399999.0
2005-05-27 12:51:00,87.288,87.328,87.288,87.316,322999997.0
2005-05-27 12:52:00,87.308,87.349,87.297,87.327,227800002.0
2005-05-27 12:53:00,87.313,87.347,87.3,87.347,259400001.0
2005-05-27 12:54:00,87.362,87.362,87.31,87.329,190999998.0
2005-05-27 12:55:00,87.324,87.355,87.318,87.325,215199998.0
2005-05-27 12:56:00,87.333,87.35,87.302,87.328,196599996.0
2005-05-27 12:57:00,87.324,87.353,87.318,87.34,210099999.0
2005-05-27 12:58:00,87.328,87.358,87.312,87.329,219499999.0
2005-05-27 12:59:00,87.352,87.36,87.317,87.317,394700004.0
2005-05-27 13:00:00,87.324,87.35,87.312,87.326,386099998.0
2005-05-27 13:01:00,87.325,87.346,87.306,87.341,218700002.0
2005-05-27 13:02:00,87.301,87.343,87.293,87.31,268499999.0
2005-05-27 13:03:00,87.293,87.329,87.279,87.3,270499996.0
2005-05-27 13:04:00,87.327,87.328,87.272,87.275,234900003.0
2005-05-27 13:05:00,87.273,87.314,87.271,87.287,242999997.0
2005-05-27 13:06:00,87.29,87.312,87.269,87.281,255799996.0
2005-05-27 13:07:00,87.287,87.319,87.281,87.298,240500001.0
2005-05-27 13:08:00,87.291,87.319,87.266,87.319,208500000.0
2005-05-27 13:09:00,87.293,87.311,87.27,87.279,155099997.0
2005-05-27 13:10:00,87.287,87.306,87.264,87.268,248399997.0
2005-05-27 13:11:00,87.294,87.31,87.268,87.308,189300000.0
2005-05-27 13:12:00,87.277,87.315,87.27,87.282,225099999.0
2005-05-27 13:13:00,87.269,87.307,87.264,87.274,237299996.0
2005-05-27 13:14:00,87.269,87.332,87.267,87.283,167099999.0
2005-05-27 13:15:00,87.274,87.299,87.228,87.251,302700004.0
2005-05-27 13:16:00,87.28,87.297,87.246,87.275,229100000.0
2005-05-27 13:17:00,87.281,87.307,87.245,87.305,199299998.0
2005-05-27 13:18:00,87.311,87.319,87.286,87.289,219500000.0
2005-05-27 13:19:00,87.286,87.311,87.269,87.273,205199999.0
2005-05-27 13:20:00,87.268,87.308,87.268,87.308,135800001.0
2005-05-27 13:21:00,87.282,87.311,87.278,87.293,112099998.0
2005-05-27 13:22:00,87.279,87.316,87.26,87.268,300799999.0
2005-05-27 13:23:00,87.263,87.309,87.259,87.286,142100000.0
2005-05-27 13:24:00,87.274,87.315,87.273,87.292,123999998.0
2005-05-27 13:25:00,87.281,87.303,87.274,87.297,157499999.0
2005-05-27 13:26:00,87.308,87.315,87.275,87.301,314200001.0
2005-05-27 13:27:00,87.303,87.325,87.289,87.292,258299999.0
2005-05-27 13:28:00,87.322,87.341,87.295,87.303,171900000.0
2005-05-27 13:29:00,87.312,87.355,87.299,87.353,182899999.0
2005-05-27 13:30:00,87.367,87.367,87.326,87.335,275399997.0
2005-05-27 13:31:00,87.341,87.377,87.331,87.345,266499998.0
2005-05-27 13:32:00,87.367,87.375,87.339,87.358,175099999.0
2005-05-27 13:33:00,87.353,87.353,87.292,87.292,165699997.0
2005-05-27 13:34:00,87.31,87.365,87.31,87.345,291100000.0
2005-05-27 13:35:00,87.314,87.358,87.27,87.324,368600003.0
2005-05-27 13:36:00,87.353,87.387,87.351,87.352,248800000.0
2005-05-27 13:37:00,87.382,87.382,87.341,87.357,151899998.0
2005-05-27 13:38:00,87.362,87.372,87.337,87.337,184299998.0
2005-05-27 13:39:00,87.369,87.389,87.353,87.387,181099998.0
2005-05-27 13:40:00,87.371,87.384,87.346,87.362,211500000.0
2005-05-27 13:41:00,87.348,87.384,87.331,87.357,198000001.0
2005-05-27 13:42:00,87.368,87.402,87.353,87.373,235299993.0
2005-05-27 13:43:00,87.315,87.358,87.314,87.333,255600002.0
2005-05-27 13:44:00,87.359,87.404,87.359,87.397,242099998.0
2005-05-27 13:45:00,87.35,87.375,87.329,87.352,240100002.0
2005-05-27 13:46:00,87.339,87.399,87.339,87.398,127199999.0
2005-05-27 13:47:00,87.354,87.394,87.337,87.383,430099996.0
2005-05-27 13:48:00,87.373,87.388,87.354,87.387,260199999.0
2005-05-27 13:49:00,87.363,87.406,87.347,87.382,228199997.0
2005-05-27 13:50:00,87.395,87.428,87.376,87.412,435499995.0
2005-05-27 13:51:00,87.399,87.418,87.377,87.385,204099999.0
2005-05-27 13:52:00,87.382,87.436,87.382,87.434,202700002.0
2005-05-27 13:53:00,87.404,87.421,87.384,87.39,234199998.0
2005-05-27 13:54:00,87.408,87.433,87.388,87.408,248900001.0
2005-05-27 13:55:00,87.42,87.43,87.386,87.392,175399998.0
2005-05-27 13:56:00,87.395,87.426,87.371,87.408,248799998.0
2005-05-27 13:57:00,87.401,87.432,87.383,87.393,203699997.0
2005-05-27 13:58:00,87.401,87.418,87.372,87.391,272399999.0
2005-05-27 13:59:00,87.385,87.399,87.353,87.369,272700000.0
2005-05-27 14:00:00,87.35,87.374,87.332,87.374,187299999.0
2005-05-27 14:01:00,87.36,87.382,87.341,87.355,234300001.0
2005-05-27 14:02:00,87.354,87.405,87.345,87.391,293100003.0
2005-05-27 14:03:00,87.36,87.392,87.344,87.367,185500000.0
2005-05-27 14:04:00,87.382,87.382,87.348,87.35,219300000.0
2005-05-27 14:05:00,87.364,87.402,87.336,87.341,269599998.0
2005-05-27 14:06:00,87.325,87.37,87.313,87.342,225100002.0
2005-05-27 14:07:00,87.329,87.375,87.329,87.372,216400000.0
2005-05-27 14:08:00,87.368,87.368,87.324,87.324,246100000.0
2005-05-27 14:09:00,87.338,87.36,87.312,87.318,340599999.0
2005-05-27 14:10:00,87.352,87.373,87.346,87.351,189600001.0
2005-05-27 14:11:00,87.351,87.37,87.329,87.336,328199999.0
2005-05-27 14:12:00,87.328,87.368,87.309,87.342,221600003.0
2005-05-27 14:13:00,87.351,87.356,87.32,87.32,220399997.0
2005-05-27 14:14:00,87.346,87.368,87.332,87.342,168000000.0
2005-05-27 14:15:00,87.341,87.38,87.334,87.362,305099999.0
2005-05-27 14:16:00,87.321,87.375,87.315,87.361,285700002.0
2005-05-27 14:17:00,87.341,87.376,87.339,87.362,262899999.0
2005-05-27 14:18:00,87.358,87.375,87.32,87.343,332999997.0
2005-05-27 14:19:00,87.358,87.373,87.349,87.369,174099999.0
2005-05-27 14:20:00,87.359,87.383,87.274,87.321,231499997.0
2005-05-27 14:21:00,87.333,87.366,87.322,87.364,229200001.0
2005-05-27 14:22:00,87.315,87.367,87.307,87.36,116000002.0
2005-05-27 14:23:00,87.343,87.371,87.315,87.315,241599994.0
2005-05-27 14:24:00,87.349,87.369,87.331,87.358,175800003.0
2005-05-27 14:25:00,87.339,87.365,87.323,87.35,190500000.0
2005-05-27 14:26:00,87.314,87.376,87.307,87.376,327799998.0
2005-05-27 14:27:00,87.369,87.378,87.333,87.355,248699999.0
2005-05-27 14:28:00,87.36,87.369,87.319,87.322,264600001.0
2005-05-27 14:29:00,87.367,87.374,87.33,87.353,331600003.0
2005-05-27 14:30:00,87.367,87.373,87.299,87.299,273300005.0
2005-05-27 14:31:00,87.341,87.372,87.283,87.338,271700004.0
2005-05-27 14:32:00,87.332,87.366,87.332,87.356,261600002.0
2005-05-27 14:33:00,87.351,87.378,87.329,87.34,250500003.0
2005-05-27 14:34:00,87.343,87.367,87.308,87.337,200000000.0
2005-05-27 14:35:00,87.362,87.362,87.3,87.312,264799997.0
2005-05-27 14:36:00,87.317,87.335,87.288,87.297,242399997.0
2005-05-27 14:37:00,87.327,87.342,87.277,87.324,203599999.0
2005-05-27 14:38:00,87.335,87.349,87.307,87.342,276800002.0
2005-05-27 14:39:00,87.335,87.354,87.304,87.321,197199999.0
2005-05-27 14:40:00,87.311,87.354,87.305,87.337,241099999.0
2005-05-27 14:41:00,87.325,87.354,87.309,87.319,294800000.0
2005-05-27 14:42:00,87.318,87.35,87.288,87.312,226199998.0
2005-05-27 14:43:00,87.322,87.35,87.301,87.314,224799995.0
2005-05-27 14:44:00,87.313,87.347,87.306,87.347,253199998.0
2005-05-27 14:45:00,87.322,87.347,87.31,87.331,285100001.0
2005-05-27 14:46:00,87.322,87.342,87.302,87.325,173200002.0
2005-05-27 14:47:00,87.341,87.382,87.315,87.315,225099998.0
2005-05-27 14:48:00,87.316,87.34,87.291,87.291,161699999.0
2005-05-27 14:49:00,87.296,87.344,87.296,87.326,126100000.0
2005-05-27 14:50:00,87.312,87.348,87.284,87.326,330500002.0
2005-05-27 14:51:00,87.356,87.368,87.332,87.334,155900000.0
2005-05-27 14:52:00,87.364,87.388,87.327,87.338,289300005.0
2005-05-27 14:53:00,87.317,87.379,87.307,87.359,222099996.0
2005-05-27 14:54:00,87.323,87.375,87.322,87.353,290699997.0
2005-05-27 14:55:00,87.352,87.392,87.336,87.368,217999998.0
2005-05-27 14:56:00,87.341,87.398,87.339,87.393,364999998.0
2005-05-27 14:57:00,87.397,87.397,87.342,87.345,329799998.0
2005-05-27 14:58:00,87.386,87.396,87.354,87.396,242100001.0
2005-05-27 14:59:00,87.37,87.394,87.328,87.364,199699998.0
2005-05-27 15:00:00,87.375,87.399,87.363,87.391,172200002.0
2005-05-27 15:01:00,87.385,87.396,87.364,87.367,322199997.0
2005-05-27 15:02:00,87.37,87.409,87.37,87.385,166199999.0
2005-05-27 15:03:00,87.383,87.439,87.383,87.408,198799999.0
2005-05-27 15:04:00,87.445,87.465,87.421,87.45,222400002.0
2005-05-27 15:05:00,87.44,87.481,87.429,87.463,222200000.0
2005-05-27 15:06:00,87.475,87.492,87.451,87.463,304200000.0
2005-05-27 15:07:00,87.477,87.482,87.427,87.438,324499991.0
2005-05-27 15:08:00,87.46,87.479,87.427,87.447,284899996.0
2005-05-27 15:09:00,87.495,87.508,87.455,87.481,388799998.0
2005-05-27 15:10:00,87.482,87.492,87.446,87.461,223200001.0
2005-05-27 15:11:00,87.462,87.497,87.438,87.474,290500001.0
2005-05-27 15:12:00,87.455,87.503,87.437,87.483,191399998.0
2005-05-27 15:13:00,87.445,87.478,87.431,87.448,276699999.0
2005-05-27 15:14:00,87.458,87.48,87.446,87.456,248999999.0
2005-05-27 15:15:00,87.465,87.491,87.454,87.478,297699999.0
2005-05-27 15:16:00,87.497,87.521,87.484,87.485,223100000.0
2005-05-27 15:17:00,87.507,87.525,87.409,87.489,318199999.0
2005-05-27 15:18:00,87.499,87.525,87.486,87.52,269600002.0
2005-05-27 15:19:00,87.477,87.504,87.446,87.479,194399999.0
2005-05-27 15:20:00,87.5,87.512,87.422,87.467,331799999.0
2005-05-27 15:21:00,87.505,87.513,87.477,87.497,217299999.0
2005-05-27 15:22:00,87.472,87.506,87.432,87.506,237999999.0
2005-05-27 15:23:00,87.503,87.516,87.491,87.495,298999997.0
2005-05-27 15:24:00,87.535,87.539,87.486,87.486,268999998.0
2005-05-27 15:25:00,87.498,87.549,87.492,87.527,204399999.0
2005-05-27 15:26:00,87.518,87.54,87.51,87.535,279799997.0
2005-05-27 15:27:00,87.523,87.545,87.474,87.518,322899999.0
2005-05-27 15:28:00,87.501,87.526,87.473,87.504,204700002.0
2005-05-27 15:29:00,87.484,87.513,87.47,87.49,210200001.0
2005-05-27 15:30:00,87.501,87.532,87.488,87.532,193900002.0
2005-05-27 15:31:00,87.535,87.556,87.513,87.527,302700000.0
2005-05-27 15:32:00,87.502,87.547,87.488,87.519,355099999.0
2005-05-27 15:33:00,87.499,87.536,87.494,87.536,261600001.0
2005-05-27 15:34:00,87.5,87.525,87.492,87.516,276400001.0
2005-05-27 15:35:00,87.525,87.541,87.492,87.541,307100000.0
2005-05-27 15:36:00,87.521,87.532,87.495,87.508,287500001.0
2005-05-27 15:37:00,87.489,87.51,87.468,87.486,357600003.0
2005-05-27 15:38:00,87.481,87.503,87.469,87.478,233100000.0
2005-05-27 15:39:00,87.474,87.514,87.47,87.478,220799999.0
2005-05-27 15:40:00,87.479,87.516,87.472,87.494,345999999.0
2005-05-27 15:41:00,87.461,87.501,87.454,87.473,308599995.0
2005-05-27 15:42:00,87.495,87.512,87.461,87.485,311199998.0
2005-05-27 15:43:00,87.5,87.516,87.477,87.513,326500003.0
2005-05-27 15:44:00,87.492,87.505,87.452,87.482,328099995.0
2005-05-27 15:45:00,87.48,87.484,87.454,87.46,126500001.0
2005-05-27 15:46:00,87.451,87.492,87.434,87.451,299399998.0
2005-05-27 15:47:00,87.452,87.465,87.425,87.425,314199997.0
2005-05-27 15:48:00,87.43,87.44,87.384,87.384,208099995.0
2005-05-27 15:49:00,87.386,87.458,87.386,87.44,304200003.0
2005-05-27 15:50:00,87.426,87.445,87.413,87.413,255399999.0
2005-05-27 15:51:00,87.422,87.446,87.417,87.443,398500001.0
2005-05-27 15:52:00,87.448,87.448,87.403,87.408,306099998.0
2005-05-27 15:53:00,87.54,87.54,87.377,87.38,266100000.0
2005-05-27 15:54:00,87.382,87.402,87.343,87.343,298199999.0
2005-05-27 15:55:00,87.396,87.456,87.396,87.428,207800000.0
2005-05-27 15:56:00,87.422,87.435,87.366,87.391,101600000.0
2005-05-27 15:57:00,87.387,87.432,87.385,87.396,294000001.0
2005-05-27 15:58:00,87.409,87.435,87.393,87.402,253799998.0
2005-05-27 15:59:00,87.393,87.446,87.39,87.446,188200002.0
2005-05-27 16:00:00,87.413,87.463,87.413,87.454,251300002.0
2005-05-27 16:01:00,87.425,87.459,87.405,87.418,339200001.0
2005-05-27 16:02:00,87.428,87.459,87.412,87.426,184499999.0
2005-05-27 16:03:00,87.442,87.459,87.408,87.433,322899998.0
2005-05-27 16:04:00,87.442,87.448,87.419,87.428,410200000.0
2005-05-27 16:05:00,87.411,87.453,87.406,87.438,162299999.0
2005-05-27 16:06:00,87.43,87.467,87.424,87.467,170300000.0
2005-05-27 16:07:00,87.466,87.483,87.437,87.449,199799997.0
2005-05-27 16:08:00,87.458,87.478,87.434,87.441,143699996.0
2005-05-27 16:09:00,87.426,87.467,87.423,87.44,202000001.0
2005-05-27 16:10:00,87.458,87.48,87.426,87.434,404400001.0
2005-05-27 16:11:00,87.444,87.444,87.409,87.415,197800000.0
2005-05-27 16:12:00,87.44,87.455,87.4,87.4,192599999.0
2005-05-27 16:13:00,87.409,87.444,87.376,87.416,326799997.0
2005-05-27 16:14:00,87.407,87.437,87.4,87.434,262199999.0
2005-05-27 16:15:00,87.43,87.439,87.402,87.414,166900001.0
2005-05-27 16:16:00,87.427,87.429,87.377,87.377,175599999.0
2005-05-27 16:17:00,87.417,87.443,87.38,87.38,178600000.0
2005-05-27 16:18:00,87.44,87.451,87.411,87.424,383999999.0
2005-05-27 16:19:00,87.413,87.458,87.406,87.428,147100001.0
2005-05-27 16:20:00,87.434,87.449,87.409,87.426,189099997.0
2005-05-27 16:21:00,87.418,87.451,87.398,87.439,320200000.0
2005-05-27 16:22:00,87.438,87.454,87.412,87.428,214999993.0
2005-05-27 16:23:00,87.419,87.453,87.413,87.435,158399999.0
2005-05-27 16:24:00,87.457,87.46,87.42,87.425,199199998.0
2005-05-27 16:25:00,87.443,87.455,87.398,87.403,237100006.0
2005-05-27 16:26:00,87.433,87.473,87.422,87.456,292799997.0
2005-05-27 16:27:00,87.436,87.461,87.411,87.422,327600000.0
2005-05-27 16:28:00,87.446,87.47,87.43,87.448,386299997.0
2005-05-27 16:29:00,87.435,87.47,87.433,87.453,230800001.0
2005-05-27 16:30:00,87.474,87.474,87.423,87.428,251799997.0
2005-05-27 16:31:00,87.459,87.475,87.435,87.45,280699998.0
2005-05-27 16:32:00,87.428,87.474,87.428,87.45,324700002.0
2005-05-27 16:33:00,87.478,87.481,87.453,87.461,311599998.0
2005-05-27 16:34:00,87.449,87.476,87.435,87.45,141499997.0
2005-05-27 16:35:00,87.49,87.5,87.447,87.447,178399999.0
2005-05-27 16:36:00,87.492,87.493,87.437,87.448,329099997.0
2005-05-27 16:37:00,87.459,87.493,87.434,87.454,240099998.0
2005-05-27 16:38:00,87.449,87.473,87.438,87.461,345199998.0
2005-05-27 16:39:00,87.451,87.491,87.446,87.457,209300002.0
2005-05-27 16:40:00,87.477,87.49,87.44,87.445,343600000.0
2005-05-27 16:41:00,87.472,87.484,87.445,87.452,182199998.0
2005-05-27 16:42:00,87.438,87.483,87.423,87.464,282399996.0
2005-05-27 16:43:00,87.465,87.49,87.442,87.467,297000002.0
2005-05-27 16:44:00,87.45,87.487,87.431,87.459,284700002.0
2005-05-27 16:45:00,87.478,87.494,87.461,87.461,363700002.0
2005-05-27 16:46:00,87.465,87.475,87.432,87.462,331099995.0
2005-05-27 16:47:00,87.482,87.486,87.452,87.452,180900000.0
2005-05-27 16:48:00,87.467,87.486,87.432,87.432,177700001.0
2005-05-27 16:49:00,87.451,87.488,87.451,87.477,300700000.0
2005-05-27 16:50:00,87.456,87.483,87.437,87.469,247899999.0
2005-05-27 16:51:00,87.482,87.488,87.437,87.45,207699998.0
2005-05-27 16:52:00,87.469,87.492,87.444,87.458,234000002.0
2005-05-27 16:53:00,87.485,87.491,87.442,87.442,238599998.0
2005-05-27 16:54:00,87.467,87.491,87.446,87.491,187299998.0
2005-05-27 16:55:00,87.458,87.494,87.449,87.462,162499999.0
2005-05-27 16:56:00,87.507,87.511,87.458,87.488,224400001.0
2005-05-27 16:57:00,87.507,87.533,87.495,87.506,165300001.0
2005-05-27 16:58:00,87.534,87.551,87.511,87.55,208099999.0
2005-05-27 16:59:00,87.523,87.53,87.491,87.491,213200001.0
2005-05-27 17:00:00,87.479,87.512,87.466,87.506,289799997.0
2005-05-27 17:01:00,87.503,87.531,87.478,87.502,261799999.0
2005-05-27 17:02:00,87.496,87.537,87.474,87.512,252900003.0
2005-05-27 17:03:00,87.533,87.55,87.495,87.512,352700000.0
2005-05-27 17:04:00,87.511,87.543,87.498,87.519,233599998.0
2005-05-27 17:05:00,87.516,87.533,87.472,87.484,215400000.0
2005-05-27 17:06:00,87.502,87.536,87.497,87.5,198199995.0
2005-05-27 17:07:00,87.498,87.522,87.469,87.502,121699999.0
2005-05-27 17:08:00,87.479,87.537,87.477,87.537,255899999.0
2005-05-27 17:09:00,87.514,87.55,87.496,87.511,392000004.0
2005-05-27 17:10:00,87.54,87.543,87.505,87.515,254400000.0
2005-05-27 17:11:00,87.553,87.553,87.485,87.485,164499997.0
2005-05-27 17:12:00,87.5,87.531,87.485,87.487,263599998.0
2005-05-27 17:13:00,87.492,87.51,87.466,87.494,102400000.0
2005-05-27 17:14:00,87.487,87.551,87.482,87.551,390500000.0
2005-05-27 17:15:00,87.522,87.522,87.478,87.478,271499996.0
2005-05-27 17:16:00,87.514,87.544,87.486,87.544,233099995.0
2005-05-27 17:17:00,87.511,87.538,87.5,87.536,232900003.0
2005-05-27 17:18:00,87.514,87.54,87.504,87.53,264600002.0
2005-05-27 17:19:00,87.53,87.544,87.488,87.496,281099999.0
2005-05-27 17:20:00,87.509,87.546,87.509,87.546,230800001.0
2005-05-27 17:21:00,87.54,87.556,87.521,87.538,157700000.0
2005-05-27 17:22:00,87.56,87.586,87.553,87.569,237600003.0
2005-05-27 17:23:00,87.581,87.589,87.542,87.557,289200001.0
2005-05-27 17:24:00,87.576,87.598,87.554,87.567,215200002.0
2005-05-27 17:25:00,87.597,87.602,87.542,87.542,216599999.0
2005-05-27 17:26:00,87.572,87.572,87.524,87.524,236599999.0
2005-05-27 17:27:00,87.545,87.563,87.512,87.527,298000000.0
2005-05-27 17:28:00,87.537,87.552,87.513,87.531,241800000.0
2005-05-27 17:29:00,87.521,87.558,87.516,87.536,255999998.0
2005-05-27 17:30:00,87.537,87.566,87.519,87.534,287499997.0
2005-05-27 17:31:00,87.522,87.557,87.519,87.549,202299998.0
2005-05-27 17:32:00,87.56,87.568,87.503,87.547,203899997.0
2005-05-27 17:33:00,87.539,87.556,87.521,87.55,196200000.0
2005-05-27 17:34:00,87.562,87.582,87.539,87.544,266999997.0
2005-05-27 17:35:00,87.535,87.579,87.53,87.576,241599997.0
2005-05-27 17:36:00,87.56,87.566,87.53,87.53,219099998.0
2005-05-27 17:37:00,87.506,87.535,87.49,87.535,262199997.0
2005-05-27 17:38:00,87.522,87.535,87.473,87.473,218000000.0
2005-05-27 17:39:00,87.483,87.511,87.472,87.485,289900002.0
2005-05-27 17:40:00,87.525,87.534,87.495,87.506,191200004.0
2005-05-27 17:41:00,87.525,87.562,87.521,87.528,161799998.0
2005-05-27 17:42:00,87.534,87.556,87.519,87.529,186199999.0
2005-05-27 17:43:00,87.558,87.564,87.524,87.531,233600001.0
2005-05-27 17:44:00,87.532,87.569,87.532,87.556,199899998.0
2005-05-27 17:45:00,87.537,87.581,87.528,87.581,137100003.0
2005-05-27 17:46:00,87.563,87.592,87.534,87.536,295599997.0
2005-05-27 17:47:00,87.533,87.589,87.523,87.55,287499997.0
2005-05-27 17:48:00,87.548,87.577,87.537,87.557,398600004.0
2005-05-27 17:49:00,87.55,87.566,87.488,87.488,212999995.0
2005-05-27 17:50:00,87.495,87.517,87.484,87.517,250500001.0
2005-05-27 17:51:00,87.507,87.544,87.504,87.518,255300002.0
2005-05-27 17:52:00,87.505,87.549,87.5,87.549,153199997.0
2005-05-27 17:53:00,87.51,87.521,87.474,87.485,277600004.0
2005-05-27 17:54:00,87.491,87.509,87.472,87.509,208100001.0
2005-05-27 17:55:00,87.514,87.533,87.486,87.509,239799998.0
2005-05-27 17:56:00,87.488,87.537,87.486,87.515,246199998.0
2005-05-27 17:57:00,87.536,87.548,87.484,87.5,300200000.0
2005-05-27 17:58:00,87.509,87.53,87.491,87.504,405099995.0
2005-05-27 17:59:00,87.492,87.531,87.492,87.515,163599997.0
2005-05-27 18:00:00,87.507,87.546,87.507,87.524,369300000.0
2005-05-27 18:01:00,87.521,87.547,87.5,87.508,1873299998.0
2005-05-27 18:02:00,87.56,87.57,87.56,87.57,1838700002.0
2005-05-27 18:03:00,87.56,87.57,87.54,87.55,1838700002.0
2005-05-27 18:04:00,87.54,87.55,87.54,87.54,1838700002.0
2005-05-27 18:05:00,87.55,87.55,87.54,87.55,1838700002.0
2005-05-27 18:06:00,87.54,87.57,87.54,87.56,1838700002.0
2005-05-27 18:07:00,87.55,87.57,87.55,87.57,1838700002.0
2005-05-27 18:08:00,87.56,87.57,87.55,87.57,1838700002.0
2005-05-27 18:09:00,87.56,87.57,87.55,87.55,1838700002.0
2005-05-27 18:10:00,87.535,87.566,87.51,87.527,1838700002.0
2005-05-27 18:11:00,87.526,87.564,87.507,87.507,1162999994.0
2005-05-27 18:12:00,87.531,87.572,87.512,87.53,1327799986.0
2005-05-27 18:13:00,87.535,87.574,87.515,87.56,1956599984.0
2005-05-27 18:17:00,87.522,87.561,87.511,87.556,1242900005.0
2005-05-27 18:18:00,87.567,87.599,87.54,87.54,1165399993.0
2005-05-27 18:19:00,87.58,87.58,87.57,87.58,1944799994.0
2005-05-27 18:20:00,87.573,87.583,87.514,87.528,1944799994.0
2005-05-27 18:21:00,87.57,87.57,87.57,87.57,1572300001.0
2005-05-27 18:22:00,87.567,87.584,87.538,87.565,1572300001.0
2005-05-27 18:23:00,87.6,87.6,87.6,87.6,1920599994.0
2005-05-27 18:24:00,87.59,87.6,87.59,87.6,1920599994.0
2005-05-27 18:25:00,87.555,87.61,87.555,87.574,1920599994.0
2005-05-27 18:26:00,87.587,87.616,87.564,87.604,1945600001.0
2005-05-27 18:27:00,87.604,87.622,87.584,87.608,1443100002.0
2005-05-27 18:28:00,87.625,87.634,87.588,87.599,1775100001.0
2005-05-27 18:29:00,87.599,87.627,87.568,87.609,1121499994.0
2005-05-27 18:30:00,87.61,87.647,87.584,87.638,940599994.0
2005-05-27 18:31:00,87.61,87.64,87.584,87.586,1325999997.0
2005-05-27 18:32:00,87.616,87.627,87.582,87.586,2120699999.0
2005-05-27 18:33:00,87.62,87.62,87.6,87.6,1722199998.0
2005-05-27 18:34:00,87.599,87.626,87.564,87.607,1722199998.0
2005-05-27 18:35:00,87.6,87.612,87.548,87.565,1854700000.0
2005-05-27 18:36:00,87.594,87.647,87.562,87.616,936999999.0
2005-05-27 18:37:00,87.629,87.667,87.607,87.613,923399990.0
2005-05-27 18:38:00,87.614,87.652,87.583,87.63,788999998.0
2005-05-27 18:39:00,87.638,87.641,87.606,87.618,927600003.0
2005-05-27 18:40:00,87.61,87.645,87.59,87.602,1942200001.0
2005-05-27 18:41:00,87.604,87.663,87.604,87.637,851900000.0
2005-05-27 18:42:00,87.622,87.663,87.611,87.626,1426000006.0
2005-05-27 18:43:00,87.635,87.671,87.614,87.631,523500005.0
2005-05-27 18:44:00,87.66,87.675,87.624,87.63,966300001.0
2005-05-27 18:45:00,87.61,87.668,87.606,87.621,852899989.0
2005-05-27 18:46:00,87.642,87.666,87.604,87.637,669400001.0
2005-05-27 18:47:00,87.654,87.664,87.618,87.622,314099996.0
2005-05-27 18:48:00,87.614,87.666,87.596,87.634,671999995.0
2005-05-27 18:49:00,87.632,87.652,87.611,87.626,694299998.0
2005-05-27 18:50:00,87.625,87.654,87.61,87.643,945200000.0
2005-05-27 18:51:00,87.648,87.678,87.616,87.635,1136299998.0
2005-05-27 18:52:00,87.647,87.658,87.591,87.616,1339099994.0
2005-05-27 18:53:00,87.656,87.686,87.619,87.66,1665200008.0
2005-05-27 18:54:00,87.677,87.707,87.662,87.666,1428799997.0
2005-05-27 18:55:00,87.678,87.699,87.663,87.671,1734199986.0
2005-05-27 18:56:00,87.657,87.702,87.649,87.678,284899998.0
2005-05-27 18:57:00,87.676,87.704,87.657,87.663,565100007.0
2005-05-27 18:58:00,87.676,87.708,87.649,87.672,1030599992.0
2005-05-27 18:59:00,87.659,87.7,87.64,87.672,1180100000.0
2005-05-27 19:00:00,87.679,87.699,87.66,87.697,386299995.0
2005-05-27 19:01:00,87.66,87.7,87.646,87.668,662500004.0
2005-05-27 19:02:00,87.707,87.713,87.661,87.663,319600001.0
2005-05-27 19:03:00,87.683,87.702,87.636,87.636,430099996.0
2005-05-27 19:04:00,87.66,87.681,87.629,87.629,541200004.0
2005-05-27 19:05:00,87.657,87.678,87.613,87.613,420100002.0
2005-05-27 19:06:00,87.638,87.685,87.614,87.664,901300003.0
2005-05-27 19:07:00,87.642,87.685,87.628,87.65,1310100006.0
2005-05-27 19:08:00,87.655,87.701,87.638,87.656,1560900001.0
2005-05-27 19:09:00,87.679,87.697,87.643,87.662,920899993.0
2005-05-27 19:10:00,87.678,87.68,87.645,87.667,196300000.0
2005-05-27 19:11:00,87.681,87.692,87.634,87.64,523399996.0
2005-05-27 19:12:00,87.643,87.679,87.639,87.66,184700002.0
2005-05-27 19:13:00,87.664,87.686,87.62,87.633,472900001.0
2005-05-27 19:14:00,87.669,87.702,87.638,87.67,394399997.0
2005-05-27 19:15:00,87.682,87.72,87.658,87.715,889099998.0
2005-05-27 19:16:00,87.701,87.717,87.664,87.692,520699992.0
2005-05-27 19:17:00,87.667,87.708,87.661,87.67,777099997.0
2005-05-27 19:18:00,87.674,87.688,87.634,87.65,728599999.0
2005-05-27 19:19:00,87.645,87.688,87.642,87.655,1027500002.0
2005-05-27 19:20:00,87.663,87.69,87.635,87.675,708799999.0
2005-05-27 19:21:00,87.673,87.703,87.645,87.645,1041399999.0
2005-05-27 19:22:00,87.623,87.68,87.616,87.68,249200000.0
2005-05-27 19:23:00,87.693,87.693,87.656,87.663,1615499991.0
2005-05-27 19:24:00,87.651,87.715,87.648,87.703,668899997.0
2005-05-27 19:25:00,87.655,87.695,87.623,87.685,1357899999.0
2005-05-27 19:26:00,87.68,87.68,87.67,87.67,1428699992.0
2005-05-27 19:27:00,87.659,87.681,87.623,87.633,1428699992.0
2005-05-27 19:28:00,87.635,87.683,87.62,87.647,921700007.0
2005-05-27 19:29:00,87.673,87.682,87.634,87.634,311899995.0
2005-05-27 19:30:00,87.672,87.692,87.634,87.653,1200800001.0
2005-05-27 19:31:00,87.628,87.663,87.622,87.627,562299995.0
2005-05-27 19:32:00,87.649,87.664,87.598,87.628,1209699999.0
2005-05-27 19:33:00,87.646,87.662,87.619,87.638,725200001.0
2005-05-27 19:34:00,87.642,87.683,87.604,87.682,1408600015.0
2005-05-27 19:35:00,87.678,87.699,87.644,87.648,837999996.0
2005-05-27 19:36:00,87.646,87.686,87.637,87.67,718500001.0
2005-05-27 19:37:00,87.654,87.697,87.652,87.678,261200000.0
2005-05-27 19:38:00,87.64,87.71,87.632,87.678,762999996.0
2005-05-27 19:39:00,87.687,87.7,87.644,87.644,623899996.0
2005-05-27 19:40:00,87.658,87.702,87.645,87.647,1024499994.0
2005-05-27 19:41:00,87.656,87.679,87.619,87.639,1174400000.0
2005-05-27 19:42:00,87.661,87.676,87.619,87.635,941200003.0
2005-05-27 19:43:00,87.638,87.65,87.591,87.623,415900004.0
2005-05-27 19:44:00,87.622,87.673,87.612,87.636,994499997.0
2005-05-27 19:45:00,87.624,87.668,87.62,87.64,293999997.0
2005-05-27 19:46:00,87.63,87.681,87.623,87.643,773999995.0
2005-05-27 19:47:00,87.635,87.674,87.635,87.654,386900000.0
2005-05-27 19:48:00,87.649,87.685,87.619,87.654,967899992.0
2005-05-27 19:49:00,87.643,87.684,87.617,87.668,702899995.0
2005-05-27 19:50:00,87.647,87.695,87.638,87.668,620500007.0
2005-05-27 19:51:00,87.671,87.708,87.648,87.668,527200004.0
2005-05-27 19:52:00,87.683,87.712,87.671,87.683,374800000.0
2005-05-27 19:53:00,87.697,87.701,87.639,87.679,606299996.0
2005-05-27 19:54:00,87.676,87.698,87.647,87.647,728700002.0
2005-05-27 19:55:00,87.67,87.696,87.646,87.677,261599999.0
2005-05-27 19:56:00,87.673,87.708,87.66,87.687,546199995.0
2005-05-27 19:57:00,87.665,87.716,87.64,87.716,756299999.0
2005-05-27 19:58:00,87.671,87.715,87.662,87.687,900899993.0
2005-05-27 19:59:00,87.67,87.711,87.67,87.7,858099996.0
2005-05-27 20:00:00,87.694,87.702,87.648,87.668,483200001.0
2005-05-27 20:01:00,87.678,87.709,87.653,87.683,587100000.0
2005-05-27 20:02:00,87.672,87.713,87.655,87.673,556699995.0
2005-05-27 20:03:00,87.712,87.718,87.675,87.69,567399997.0
2005-05-27 20:04:00,87.677,87.707,87.646,87.707,476399999.0
2005-05-27 20:05:00,87.7,87.713,87.667,87.693,509099997.0
2005-05-27 20:06:00,87.675,87.71,87.642,87.642,624900000.0
2005-05-27 20:07:00,87.672,87.681,87.628,87.628,564499994.0
2005-05-27 20:08:00,87.648,87.68,87.62,87.647,790899991.0
2005-05-27 20:09:00,87.647,87.673,87.614,87.647,555400001.0
2005-05-27 20:10:00,87.657,87.678,87.626,87.646,617799993.0
2005-05-27 20:11:00,87.625,87.687,87.609,87.661,1579199998.0
2005-05-27 20:12:00,87.639,87.688,87.639,87.669,1452799998.0
2005-05-27 20:13:00,87.669,87.684,87.629,87.681,942199991.0
2005-05-27 20:14:00,87.654,87.679,87.619,87.658,578799994.0
2005-05-27 20:15:00,87.667,87.701,87.644,87.668,917899996.0
2005-05-27 20:16:00,87.665,87.705,87.653,87.686,1342299998.0
2005-05-27 20:17:00,87.677,87.703,87.66,87.671,224499997.0
2005-05-27 20:18:00,87.665,87.693,87.65,87.657,287600000.0
2005-05-27 20:19:00,87.646,87.707,87.637,87.688,1749099997.0
2005-05-27 20:20:00,87.7,87.7,87.634,87.639,1672300002.0
2005-05-27 20:21:00,87.673,87.69,87.646,87.647,478899998.0
2005-05-27 20:22:00,87.649,87.688,87.63,87.64,928499988.0
2005-05-27 20:23:00,87.666,87.698,87.625,87.655,859999997.0
2005-05-27 20:24:00,87.661,87.685,87.621,87.668,428199993.0
2005-05-27 20:25:00,87.671,87.687,87.614,87.658,796199992.0
2005-05-27 20:26:00,87.685,87.717,87.665,87.687,329499996.0
2005-05-27 20:27:00,87.716,87.725,87.664,87.699,1025100004.0
2005-05-27 20:28:00,87.68,87.69,87.68,87.68,1934599986.0
2005-05-27 20:29:00,87.69,87.69,87.67,87.69,1934599986.0
2005-05-27 20:30:00,87.68,87.69,87.67,87.67,1934599986.0
2005-05-27 20:31:00,87.672,87.687,87.63,87.655,1934599986.0
2005-05-27 20:32:00,87.69,87.69,87.68,87.69,608899997.0
2005-05-27 20:33:00,87.688,87.699,87.633,87.672,608899997.0
2005-05-27 20:34:00,87.677,87.683,87.652,87.664,373399998.0
2005-05-27 20:35:00,87.643,87.685,87.632,87.65,739500000.0
2005-05-27 20:36:00,87.668,87.68,87.632,87.646,638699994.0
2005-05-27 20:37:00,87.682,87.685,87.623,87.623,568999998.0
2005-05-27 20:38:00,87.654,87.686,87.629,87.661,1677299993.0
2005-05-27 20:39:00,87.662,87.685,87.619,87.619,1155699998.0
2005-05-27 20:40:00,87.642,87.674,87.62,87.666,1467599997.0
2005-05-27 20:41:00,87.663,87.689,87.624,87.652,920399996.0
2005-05-27 20:42:00,87.646,87.682,87.623,87.63,922399997.0
2005-05-27 20:43:00,87.646,87.684,87.605,87.632,546099996.0
2005-05-27 20:44:00,87.658,87.658,87.612,87.645,1152199988.0
2005-05-27 20:45:00,87.616,87.643,87.591,87.607,910099995.0
2005-05-27 20:46:00,87.61,87.648,87.577,87.594,760500001.0
2005-05-27 20:47:00,87.584,87.664,87.584,87.61,1204399995.0
2005-05-27 20:48:00,87.61,87.673,87.61,87.668,848300008.0
2005-05-27 20:49:00,87.667,87.69,87.623,87.655,964699994.0
2005-05-27 20:50:00,87.661,87.687,87.636,87.643,1118499997.0
2005-05-27 20:51:00,87.663,87.705,87.634,87.682,457800001.0
2005-05-27 20:52:00,87.653,87.694,87.641,87.69,613800005.0
2005-05-27 20:53:00,87.671,87.693,87.635,87.673,1375699989.0
2005-05-27 20:54:00,87.668,87.692,87.656,87.66,412499999.0
2005-05-27 20:55:00,87.667,87.688,87.63,87.661,1013799999.0
2005-05-27 20:56:00,87.654,87.683,87.627,87.671,1144299996.0
2005-05-27 20:57:00,87.641,87.683,87.621,87.652,1458899995.0
2005-05-27 20:58:00,87.67,87.68,87.67,87.67,2092099993.0
2005-05-27 20:59:00,87.68,87.68,87.67,87.68,2092099993.0
2005-05-27 21:00:00,87.65,87.686,87.636,87.666,2092099993.0
2005-05-27 21:01:00,87.68,87.68,87.67,87.67,593400001.0
2005-05-27 21:02:00,87.65,87.675,87.618,87.658,593400001.0
2005-05-27 21:03:00,87.632,87.673,87.625,87.634,690599997.0
2005-05-27 21:04:00,87.652,87.68,87.62,87.638,509400002.0
2005-05-27 21:05:00,87.629,87.673,87.629,87.662,405399999.0
2005-05-27 21:06:00,87.654,87.687,87.631,87.652,542400001.0
2005-05-27 21:07:00,87.631,87.669,87.62,87.644,751999997.0
2005-05-27 21:08:00,87.655,87.681,87.623,87.638,502299999.0
2005-05-27 21:09:00,87.624,87.679,87.624,87.674,309300003.0
2005-05-27 21:10:00,87.689,87.697,87.648,87.664,533399993.0
2005-05-27 21:11:00,87.65,87.688,87.64,87.65,393300004.0
2005-05-27 21:12:00,87.673,87.691,87.645,87.686,401299997.0
2005-05-27 21:13:00,87.665,87.699,87.635,87.647,831599990.0
2005-05-27 21:14:00,87.672,87.698,87.652,87.696,1055599998.0
2005-05-27 21:15:00,87.682,87.687,87.634,87.666,1287400006.0
2005-05-27 21:16:00,87.645,87.687,87.63,87.68,775600001.0
2005-05-27 21:17:00,87.678,87.7,87.634,87.645,1305899990.0
2005-05-27 21:18:00,87.671,87.713,87.652,87.687,900300003.0
2005-05-27 21:19:00,87.686,87.722,87.662,87.677,1189400000.0
2005-05-27 21:20:00,87.676,87.71,87.652,87.699,1745300007.0
2005-05-27 21:21:00,87.698,87.71,87.665,87.674,1830199999.0
2005-05-27 21:22:00,87.689,87.71,87.634,87.67,1303599989.0
2005-05-27 21:23:00,87.688,87.695,87.624,87.678,956299982.0
2005-05-27 21:24:00,87.706,87.706,87.658,87.678,890000001.0
2005-05-27 21:25:00,87.679,87.691,87.644,87.669,1217199996.0
2005-05-27 21:26:00,87.672,87.681,87.64,87.65,643699995.0
2005-05-27 21:27:00,87.658,87.688,87.633,87.662,438100003.0
2005-05-27 21:28:00,87.673,87.687,87.652,87.671,258800001.0
2005-05-27 21:29:00,87.681,87.691,87.621,87.649,816999996.0
2005-05-27 21:30:00,87.665,87.687,87.641,87.648,549899997.0
2005-05-27 21:31:00,87.648,87.681,87.639,87.658,236000001.0
2005-05-27 21:32:00,87.666,87.679,87.619,87.642,1384799988.0
2005-05-27 21:33:00,87.638,87.663,87.623,87.627,244300001.0
2005-05-27 21:34:00,87.635,87.669,87.607,87.609,417999995.0
2005-05-27 21:35:00,87.621,87.65,87.599,87.63,361400001.0
2005-05-27 21:36:00,87.622,87.654,87.591,87.605,336099998.0
2005-05-27 21:37:00,87.601,87.657,87.601,87.657,469699998.0
2005-05-27 21:38:00,87.616,87.65,87.607,87.622,470700000.0
2005-05-27 21:39:00,87.61,87.644,87.6,87.608,280199999.0
2005-05-27 21:40:00,87.636,87.644,87.592,87.611,458300005.0
2005-05-27 21:41:00,87.61,87.654,87.597,87.638,351200001.0
2005-05-27 21:42:00,87.622,87.657,87.59,87.635,692899994.0
2005-05-27 21:43:00,87.616,87.646,87.589,87.625,690399992.0
2005-05-27 21:44:00,87.617,87.649,87.604,87.621,1303999999.0
2005-05-27 21:45:00,87.61,87.638,87.571,87.602,926800001.0
2005-05-27 21:46:00,87.585,87.623,87.563,87.568,409399999.0
2005-05-27 21:47:00,87.62,87.636,87.574,87.601,684999996.0
2005-05-27 21:48:00,87.615,87.639,87.593,87.595,312500007.0
2005-05-27 21:49:00,87.61,87.643,87.577,87.592,704699994.0
2005-05-27 21:50:00,87.597,87.636,87.591,87.632,317099994.0
2005-05-27 21:51:00,87.608,87.67,87.6,87.638,371399995.0
2005-05-27 21:52:00,87.653,87.68,87.622,87.631,527199998.0
2005-05-27 21:53:00,87.656,87.68,87.646,87.661,255399997.0
2005-05-27 21:54:00,87.658,87.679,87.642,87.67,170999999.0
2005-05-27 21:55:00,87.639,87.699,87.637,87.679,310600001.0
2005-05-27 21:56:00,87.708,87.727,87.662,87.668,649800002.0
2005-05-27 21:57:00,87.655,87.697,87.65,87.657,328400001.0
2005-05-27 21:58:00,87.655,87.714,87.637,87.695,115600001.0
2005-05-27 21:59:00,87.708,87.725,87.64,87.674,685099998.0
2005-05-27 22:00:00,87.689,87.719,87.668,87.682,737299992.0
2005-05-27 22:01:00,87.689,87.726,87.679,87.705,834599994.0
2005-05-27 22:02:00,87.696,87.738,87.68,87.708,1214099998.0
2005-05-27 22:03:00,87.735,87.743,87.716,87.723,326600000.0
2005-05-27 22:04:00,87.732,87.745,87.713,87.726,622500003.0
2005-05-27 22:05:00,87.72,87.734,87.702,87.714,384699998.0
2005-05-27 22:06:00,87.706,87.734,87.706,87.729,114299997.0
2005-05-27 22:07:00,87.731,87.737,87.701,87.711,308900000.0
2005-05-27 22:08:00,87.696,87.719,87.688,87.688,323700002.0
2005-05-27 22:09:00,87.693,87.714,87.68,87.7,351399997.0
2005-05-27 22:10:00,87.721,87.73,87.679,87.679,175099999.0
2005-05-27 22:11:00,87.699,87.731,87.685,87.693,298000001.0
2005-05-27 22:12:00,87.689,87.711,87.668,87.706,381199996.0
2005-05-27 22:13:00,87.692,87.713,87.683,87.699,531700003.0
2005-05-27 22:14:00,87.699,87.722,87.693,87.711,166300000.0
2005-05-27 22:15:00,87.708,87.742,87.693,87.707,553100002.0
2005-05-27 22:16:00,87.696,87.731,87.683,87.701,426299998.0
2005-05-27 22:17:00,87.725,87.738,87.701,87.732,317899997.0
2005-05-27 22:18:00,87.718,87.731,87.698,87.698,271499998.0
2005-05-27 22:19:00,87.697,87.714,87.685,87.705,128300001.0
2005-05-27 22:20:00,87.684,87.723,87.684,87.719,152699999.0
2005-05-27 22:21:00,87.702,87.702,87.674,87.675,154699999.0
2005-05-27 22:22:00,87.69,87.712,87.674,87.692,362200000.0
2005-05-27 22:23:00,87.684,87.688,87.657,87.664,411699998.0
2005-05-27 22:24:00,87.669,87.693,87.654,87.693,235200002.0
2005-05-27 22:25:00,87.669,87.74,87.667,87.74,376999999.0
2005-05-27 22:26:00,87.714,87.731,87.697,87.724,220599996.0
2005-05-27 22:27:00,87.716,87.736,87.664,87.67,716500001.0
2005-05-27 22:28:00,87.714,87.723,87.686,87.69,292799999.0
2005-05-27 22:29:00,87.693,87.706,87.675,87.675,481099999.0
2005-05-27 22:30:00,87.7,87.721,87.697,87.705,286999996.0
2005-05-27 22:31:00,87.673,87.706,87.67,87.706,147800001.0
2005-05-27 22:32:00,87.677,87.709,87.67,87.684,239500001.0
2005-05-27 22:33:00,87.664,87.703,87.658,87.683,374199994.0
2005-05-27 22:34:00,87.681,87.687,87.64,87.64,581500005.0
2005-05-27 22:35:00,87.657,87.692,87.657,87.665,327500002.0
2005-05-27 22:36:00,87.652,87.696,87.652,87.693,491700000.0
2005-05-27 22:37:00,87.671,87.693,87.658,87.677,287500000.0
2005-05-27 22:38:00,87.643,87.675,87.635,87.651,274600002.0
2005-05-27 22:39:00,87.656,87.685,87.653,87.67,330199999.0
2005-05-27 22:40:00,87.659,87.682,87.643,87.648,398999998.0
2005-05-27 22:41:00,87.679,87.684,87.648,87.65,348500001.0
2005-05-27 22:42:00,87.638,87.661,87.631,87.649,228999999.0
2005-05-27 22:43:00,87.632,87.66,87.604,87.639,557100008.0
2005-05-27 22:44:00,87.626,87.654,87.613,87.635,395399998.0
2005-05-27 22:45:00,87.641,87.653,87.608,87.622,525700000.0
2005-05-27 22:46:00,87.628,87.674,87.617,87.641,423999995.0
2005-05-27 22:47:00,87.651,87.686,87.651,87.669,357399995.0
2005-05-27 22:48:00,87.629,87.669,87.618,87.623,652699996.0
2005-05-27 22:49:00,87.65,87.66,87.629,87.639,491599996.0
2005-05-27 22:50:00,87.631,87.663,87.628,87.636,192200002.0
2005-05-27 22:51:00,87.645,87.678,87.64,87.646,569800009.0
2005-05-27 22:52:00,87.648,87.669,87.631,87.65,334600004.0
2005-05-27 22:53:00,87.664,87.69,87.63,87.669,368900001.0
2005-05-27 22:54:00,87.651,87.683,87.651,87.673,331900003.0
2005-05-27 22:55:00,87.653,87.684,87.628,87.649,559599994.0
2005-05-27 22:56:00,87.63,87.669,87.61,87.643,149800000.0
2005-05-27 22:57:00,87.648,87.672,87.636,87.668,246899998.0
2005-05-27 22:58:00,87.672,87.69,87.653,87.659,300099998.0
2005-05-27 22:59:00,87.709,87.709,87.603,87.631,355600003.0
2005-05-29 23:00:00,87.565,87.593,87.498,87.519,369800001.0
2005-05-29 23:01:00,87.507,87.528,87.495,87.517,216899998.0
2005-05-29 23:02:00,87.524,87.532,87.481,87.513,465199992.0
2005-05-29 23:03:00,87.522,87.54,87.504,87.527,397400002.0
2005-05-29 23:04:00,87.513,87.519,87.476,87.503,214600004.0
2005-05-29 23:05:00,87.47,87.513,87.462,87.513,304899999.0
2005-05-29 23:06:00,87.518,87.518,87.485,87.503,351799996.0
2005-05-29 23:07:00,87.483,87.509,87.477,87.479,261399995.0
2005-05-29 23:08:00,87.497,87.53,87.486,87.508,396800000.0
2005-05-29 23:09:00,87.488,87.516,87.469,87.472,376899997.0
2005-05-29 23:10:00,87.478,87.521,87.478,87.506,147200001.0
2005-05-29 23:11:00,87.5,87.519,87.477,87.484,566099990.0
2005-05-29 23:12:00,87.499,87.539,87.499,87.513,342200003.0
2005-05-29 23:13:00,87.519,87.54,87.516,87.537,264099994.0
2005-05-29 23:14:00,87.526,87.553,87.509,87.524,421599995.0
2005-05-29 23:15:00,87.536,87.55,87.503,87.524,211800001.0
2005-05-29 23:16:00,87.522,87.543,87.518,87.54,319900005.0
2005-05-29 23:17:00,87.537,87.564,87.505,87.516,394100000.0
2005-05-29 23:18:00,87.527,87.535,87.495,87.501,263799997.0
2005-05-29 23:19:00,87.501,87.541,87.495,87.535,223299999.0
2005-05-29 23:20:00,87.507,87.541,87.495,87.526,369700002.0
2005-05-29 23:21:00,87.504,87.53,87.488,87.488,421800001.0
2005-05-29 23:22:00,87.502,87.529,87.473,87.49,240599995.0
2005-05-29 23:23:00,87.497,87.531,87.47,87.474,536799997.0
2005-05-29 23:24:00,87.514,87.522,87.464,87.498,417099994.0
2005-05-29 23:25:00,87.513,87.551,87.508,87.523,235100000.0
2005-05-29 23:26:00,87.523,87.532,87.499,87.519,273300000.0
2005-05-29 23:27:00,87.485,87.6,87.485,87.569,241800003.0
2005-05-29 23:28:00,87.54,87.551,87.488,87.543,336100004.0
2005-05-29 23:29:00,87.542,87.543,87.498,87.508,515000001.0
2005-05-29 23:30:00,87.513,87.543,87.501,87.526,336999999.0
2005-05-29 23:31:00,87.516,87.54,87.5,87.524,328700001.0
2005-05-29 23:32:00,87.53,87.549,87.487,87.536,430499999.0
2005-05-29 23:33:00,87.521,87.544,87.502,87.516,355299999.0
2005-05-29 23:34:00,87.519,87.547,87.487,87.494,305099999.0
2005-05-29 23:35:00,87.479,87.535,87.478,87.527,570799998.0
2005-05-29 23:36:00,87.544,87.548,87.487,87.515,344899999.0
2005-05-29 23:37:00,87.53,87.546,87.509,87.54,292199997.0
2005-05-29 23:38:00,87.513,87.544,87.489,87.513,363500000.0
2005-05-29 23:39:00,87.491,87.55,87.491,87.519,460800000.0
2005-05-29 23:40:00,87.53,87.56,87.497,87.517,315499999.0
2005-05-29 23:41:00,87.538,87.549,87.5,87.539,451100001.0
2005-05-29 23:42:00,87.549,87.553,87.511,87.53,279799998.0
2005-05-29 23:43:00,87.541,87.556,87.516,87.524,415400001.0
2005-05-29 23:44:00,87.521,87.567,87.495,87.567,572399997.0
2005-05-29 23:45:00,87.57,87.578,87.525,87.547,296700001.0
2005-05-29 23:46:00,87.548,87.57,87.53,87.549,196899999.0
2005-05-29 23:47:00,87.56,87.577,87.533,87.561,261300001.0
2005-05-29 23:48:00,87.553,87.584,87.522,87.542,302999999.0
2005-05-29 23:49:00,87.557,87.588,87.539,87.569,189699997.0
2005-05-29 23:50:00,87.6,87.62,87.559,87.594,233300000.0
2005-05-29 23:51:00,87.59,87.624,87.556,87.579,336800004.0
2005-05-29 23:52:00,87.588,87.637,87.581,87.586,381600005.0
2005-05-29 23:53:00,87.573,87.618,87.572,87.598,236800000.0
2005-05-29 23:54:00,87.571,87.6,87.561,87.598,292199999.0
2005-05-29 23:55:00,87.581,87.605,87.547,87.563,358599999.0
2005-05-29 23:56:00,87.588,87.6,87.546,87.577,278800000.0
2005-05-29 23:57:00,87.58,87.601,87.559,87.571,353300003.0
2005-05-29 23:58:00,87.56,87.594,87.556,87.594,282899998.0
2005-05-29 23:59:00,87.585,87.609,87.575,87.59,305599998.0
2005-05-30 00:00:00,87.591,87.605,87.567,87.579,397199998.0
2005-05-30 00:01:00,87.581,87.601,87.562,87.569,234399997.0
2005-05-30 00:02:00,87.595,87.602,87.566,87.577,220499995.0
2005-05-30 00:03:00,87.587,87.59,87.555,87.583,182600003.0
2005-05-30 00:04:00,87.568,87.595,87.541,87.541,304199997.0
2005-05-30 00:05:00,87.549,87.575,87.517,87.54,341699994.0
2005-05-30 00:06:00,87.548,87.572,87.503,87.572,274799998.0
2005-05-30 00:07:00,87.547,87.569,87.522,87.535,426999998.0
2005-05-30 00:08:00,87.582,87.589,87.542,87.548,183700000.0
2005-05-30 00:09:00,87.545,87.588,87.521,87.538,337799997.0
2005-05-30 00:10:00,87.543,87.563,87.523,87.536,441199998.0
2005-05-30 00:11:00,87.512,87.585,87.489,87.567,204600001.0
2005-05-30 00:12:00,87.569,87.599,87.552,87.569,343200005.0
2005-05-30 00:13:00,87.584,87.601,87.563,87.577,394399999.0
2005-05-30 00:14:00,87.582,87.602,87.55,87.57,221199997.0
2005-05-30 00:15:00,87.575,87.608,87.561,87.588,399599993.0
2005-05-30 00:16:00,87.576,87.598,87.544,87.56,242099997.0
2005-05-30 00:17:00,87.57,87.586,87.54,87.552,353300000.0
2005-05-30 00:18:00,87.567,87.592,87.55,87.55,357100006.0
2005-05-30 00:19:00,87.531,87.602,87.531,87.541,239999997.0
2005-05-30 00:20:00,87.565,87.616,87.551,87.595,306400004.0
2005-05-30 00:21:00,87.6,87.627,87.581,87.616,419400005.0
2005-05-30 00:22:00,87.648,87.648,87.568,87.575,360599999.0
2005-05-30 00:23:00,87.582,87.613,87.568,87.613,291499997.0
2005-05-30 00:24:00,87.617,87.64,87.581,87.587,308000000.0
2005-05-30 00:25:00,87.607,87.646,87.585,87.646,292599997.0
2005-05-30 00:26:00,87.649,87.674,87.617,87.648,366699999.0
2005-05-30 00:27:00,87.61,87.65,87.605,87.614,326500001.0
2005-05-30 00:28:00,87.609,87.66,87.594,87.646,261099995.0
2005-05-30 00:29:00,87.602,87.661,87.596,87.661,506300001.0
2005-05-30 00:30:00,87.635,87.675,87.61,87.636,213199998.0
2005-05-30 00:31:00,87.618,87.677,87.612,87.648,312799997.0
2005-05-30 00:32:00,87.629,87.658,87.612,87.635,292600002.0
2005-05-30 00:33:00,87.635,87.658,87.614,87.636,303700000.0
2005-05-30 00:34:00,87.622,87.661,87.615,87.656,161299999.0
2005-05-30 00:35:00,87.667,87.669,87.606,87.632,381600001.0
2005-05-30 00:36:00,87.631,87.646,87.607,87.607,338400008.0
2005-05-30 00:37:00,87.592,87.644,87.573,87.582,362199995.0
2005-05-30 00:38:00,87.598,87.638,87.587,87.638,262999993.0
2005-05-30 00:39:00,87.642,87.648,87.591,87.613,252700003.0
2005-05-30 00:40:00,87.597,87.64,87.588,87.627,312100000.0
2005-05-30 00:41:00,87.614,87.656,87.603,87.616,336699996.0
2005-05-30 00:42:00,87.639,87.648,87.59,87.593,395999999.0
2005-05-30 00:43:00,87.608,87.645,87.591,87.613,288000001.0
2005-05-30 00:44:00,87.624,87.652,87.604,87.623,303599998.0
2005-05-30 00:45:00,87.624,87.655,87.612,87.63,250700000.0
2005-05-30 00:46:00,87.643,87.649,87.613,87.636,308000001.0
2005-05-30 00:47:00,87.641,87.654,87.599,87.635,356499999.0
2005-05-30 00:48:00,87.614,87.652,87.593,87.61,382100000.0
2005-05-30 00:49:00,87.618,87.641,87.585,87.613,332599996.0
2005-05-30 00:50:00,87.595,87.648,87.593,87.609,270999997.0
2005-05-30 00:51:00,87.596,87.647,87.574,87.629,384099996.0
2005-05-30 00:52:00,87.619,87.64,87.571,87.614,239700001.0
2005-05-30 00:53:00,87.632,87.632,87.593,87.597,288900003.0
2005-05-30 00:54:00,87.602,87.615,87.564,87.593,468799998.0
2005-05-30 00:55:00,87.588,87.618,87.567,87.601,421799998.0
2005-05-30 00:56:00,87.573,87.621,87.573,87.603,275699998.0
2005-05-30 00:57:00,87.591,87.621,87.567,87.59,285400000.0
2005-05-30 00:58:00,87.597,87.624,87.573,87.624,475199998.0
2005-05-30 00:59:00,87.608,87.64,87.566,87.64,351300002.0
2005-05-30 01:00:00,87.618,87.642,87.579,87.587,443100006.0
2005-05-30 01:01:00,87.589,87.629,87.584,87.602,279300001.0
2005-05-30 01:02:00,87.606,87.628,87.565,87.611,472099995.0
2005-05-30 01:03:00,87.609,87.633,87.577,87.588,294499996.0
2005-05-30 01:04:00,87.627,87.628,87.571,87.6,336399994.0
2005-05-30 01:05:00,87.59,87.608,87.561,87.578,276200000.0
2005-05-30 01:06:00,87.592,87.623,87.569,87.589,309999997.0
2005-05-30 01:07:00,87.589,87.617,87.577,87.59,260500003.0
2005-05-30 01:08:00,87.576,87.619,87.572,87.586,308400002.0
2005-05-30 01:09:00,87.589,87.608,87.56,87.58,219999998.0
2005-05-30 01:10:00,87.616,87.616,87.572,87.598,239899998.0
2005-05-30 01:11:00,87.632,87.632,87.569,87.595,397299991.0
2005-05-30 01:12:00,87.57,87.623,87.565,87.607,332099996.0
2005-05-30 01:13:00,87.584,87.614,87.571,87.593,307799993.0
2005-05-30 01:14:00,87.594,87.616,87.566,87.598,252000002.0
2005-05-30 01:15:00,87.621,87.621,87.559,87.584,341799998.0
2005-05-30 01:16:00,87.588,87.615,87.545,87.545,312200000.0
2005-05-30 01:17:00,87.531,87.588,87.531,87.568,373400001.0
2005-05-30 01:18:00,87.574,87.594,87.515,87.516,240999998.0
2005-05-30 01:19:00,87.526,87.585,87.513,87.538,298900001.0
2005-05-30 01:20:00,87.545,87.559,87.506,87.507,381599993.0
2005-05-30 01:21:00,87.529,87.547,87.494,87.494,391099999.0
2005-05-30 01:22:00,87.491,87.536,87.481,87.509,208500001.0
2005-05-30 01:23:00,87.505,87.516,87.481,87.489,247899999.0
2005-05-30 01:24:00,87.477,87.528,87.477,87.495,119300001.0
2005-05-30 01:25:00,87.479,87.517,87.475,87.475,158800001.0
2005-05-30 01:26:00,87.498,87.528,87.481,87.483,502299995.0
2005-05-30 01:27:00,87.465,87.521,87.446,87.504,361499997.0
2005-05-30 01:28:00,87.49,87.515,87.473,87.485,322699999.0
2005-05-30 01:29:00,87.507,87.546,87.488,87.515,373400002.0
2005-05-30 01:30:00,87.525,87.545,87.488,87.528,316499999.0
2005-05-30 01:31:00,87.466,87.537,87.466,87.518,210100000.0
2005-05-30 01:32:00,87.516,87.537,87.49,87.499,331299997.0
2005-05-30 01:33:00,87.513,87.534,87.487,87.504,276399997.0
2005-05-30 01:34:00,87.508,87.537,87.472,87.507,474500001.0
2005-05-30 01:35:00,87.527,87.534,87.48,87.517,295800001.0
2005-05-30 01:36:00,87.498,87.519,87.468,87.483,192699998.0
2005-05-30 01:37:00,87.472,87.528,87.465,87.491,230800000.0
2005-05-30 01:38:00,87.525,87.529,87.489,87.512,474099995.0
2005-05-30 01:39:00,87.483,87.505,87.442,87.466,337099996.0
2005-05-30 01:40:00,87.501,87.523,87.491,87.504,298399996.0
2005-05-30 01:41:00,87.508,87.548,87.483,87.483,544699998.0
2005-05-30 01:42:00,87.532,87.539,87.488,87.488,357200000.0
2005-05-30 01:43:00,87.502,87.556,87.488,87.531,293299998.0
2005-05-30 01:44:00,87.536,87.559,87.515,87.516,258399997.0
2005-05-30 01:45:00,87.532,87.553,87.49,87.49,205600001.0
2005-05-30 01:46:00,87.547,87.552,87.5,87.5,280999999.0
2005-05-30 01:47:00,87.524,87.532,87.495,87.5,303300001.0
2005-05-30 01:48:00,87.506,87.551,87.481,87.528,605900004.0
2005-05-30 01:49:00,87.491,87.546,87.491,87.535,339500002.0
2005-05-30 01:50:00,87.512,87.55,87.485,87.49,529200002.0
2005-05-30 01:51:00,87.498,87.53,87.475,87.51,267599998.0
2005-05-30 01:52:00,87.479,87.523,87.479,87.502,345799998.0
2005-05-30 01:53:00,87.495,87.526,87.486,87.51,296600001.0
2005-05-30 01:54:00,87.48,87.506,87.47,87.488,518500000.0
2005-05-30 01:55:00,87.503,87.527,87.471,87.527,226099999.0
2005-05-30 01:56:00,87.527,87.539,87.482,87.508,526700000.0
2005-05-30 01:57:00,87.516,87.555,87.484,87.508,423299995.0
2005-05-30 01:58:00,87.547,87.564,87.511,87.542,513199995.0
2005-05-30 01:59:00,87.537,87.565,87.51,87.535,475000000.0
2005-05-30 02:00:00,87.523,87.562,87.517,87.525,192700001.0
2005-05-30 02:01:00,87.574,87.574,87.515,87.515,204699998.0
2005-05-30 02:02:00,87.557,87.56,87.528,87.553,193299998.0
2005-05-30 02:03:00,87.543,87.554,87.509,87.509,240099997.0
2005-05-30 02:04:00,87.522,87.556,87.515,87.549,297299998.0
2005-05-30 02:05:00,87.506,87.543,87.487,87.522,363399998.0
2005-05-30 02:06:00,87.548,87.549,87.509,87.536,338900000.0
2005-05-30 02:07:00,87.525,87.547,87.495,87.513,222599997.0
2005-05-30 02:08:00,87.51,87.554,87.502,87.543,225299998.0
2005-05-30 02:09:00,87.506,87.559,87.501,87.516,286800001.0
2005-05-30 02:10:00,87.511,87.538,87.487,87.511,151299999.0
2005-05-30 02:11:00,87.499,87.524,87.467,87.473,438300005.0
2005-05-30 02:12:00,87.511,87.52,87.471,87.471,250899998.0
2005-05-30 02:13:00,87.49,87.528,87.478,87.516,211299997.0
2005-05-30 02:14:00,87.528,87.541,87.512,87.539,242699997.0
2005-05-30 02:15:00,87.54,87.554,87.489,87.497,340400000.0
2005-05-30 02:16:00,87.518,87.556,87.505,87.505,310700002.0
2005-05-30 02:17:00,87.489,87.519,87.469,87.485,137700000.0
2005-05-30 02:18:00,87.495,87.512,87.475,87.497,202799998.0
2005-05-30 02:19:00,87.486,87.525,87.469,87.508,283999998.0
2005-05-30 02:20:00,87.503,87.54,87.483,87.517,128199996.0
2005-05-30 02:21:00,87.508,87.545,87.501,87.515,346999994.0
2005-05-30 02:22:00,87.547,87.561,87.516,87.532,309400006.0
2005-05-30 02:23:00,87.566,87.59,87.549,87.571,185699996.0
2005-05-30 02:24:00,87.573,87.596,87.557,87.564,179700001.0
2005-05-30 02:25:00,87.566,87.588,87.55,87.574,140999999.0
2005-05-30 02:26:00,87.563,87.587,87.536,87.54,322800003.0
2005-05-30 02:27:00,87.558,87.574,87.527,87.527,279500002.0
2005-05-30 02:28:00,87.558,87.587,87.532,87.58,237099999.0
2005-05-30 02:29:00,87.583,87.592,87.565,87.57,311999998.0
2005-05-30 02:30:00,87.582,87.591,87.543,87.543,245099999.0
2005-05-30 02:31:00,87.549,87.576,87.539,87.545,272500002.0
2005-05-30 02:32:00,87.535,87.58,87.532,87.546,206800002.0
2005-05-30 02:33:00,87.563,87.571,87.54,87.544,272200000.0
2005-05-30 02:34:00,87.552,87.574,87.526,87.532,299899997.0
2005-05-30 02:35:00,87.523,87.565,87.501,87.522,296399999.0
2005-05-30 02:36:00,87.534,87.576,87.525,87.557,198199999.0
2005-05-30 02:37:00,87.545,87.56,87.519,87.529,387499998.0
2005-05-30 02:38:00,87.532,87.558,87.53,87.548,299599998.0
2005-05-30 02:39:00,87.526,87.548,87.507,87.532,329400003.0
2005-05-30 02:40:00,87.534,87.539,87.504,87.523,168800000.0
2005-05-30 02:41:00,87.537,87.545,87.508,87.523,331199998.0
2005-05-30 02:42:00,87.525,87.541,87.507,87.515,412400005.0
2005-05-30 02:43:00,87.552,87.552,87.495,87.504,233000005.0
2005-05-30 02:44:00,87.515,87.535,87.508,87.534,304900000.0
2005-05-30 02:45:00,87.542,87.542,87.495,87.523,243299998.0
2005-05-30 02:46:00,87.52,87.54,87.498,87.509,210100001.0
2005-05-30 02:47:00,87.51,87.539,87.495,87.535,324700001.0
2005-05-30 02:48:00,87.522,87.545,87.503,87.504,325300000.0
2005-05-30 02:49:00,87.51,87.515,87.482,87.484,266600000.0
2005-05-30 02:50:00,87.506,87.525,87.483,87.504,291600002.0
2005-05-30 02:51:00,87.475,87.499,87.458,87.483,232300004.0
2005-05-30 02:52:00,87.47,87.514,87.467,87.508,304200003.0
2005-05-30 02:53:00,87.448,87.478,87.448,87.476,225500003.0
2005-05-30 02:54:00,87.444,87.507,87.444,87.507,174599999.0
2005-05-30 02:55:00,87.515,87.515,87.447,87.447,239300002.0
2005-05-30 02:56:00,87.489,87.514,87.478,87.511,277600003.0
2005-05-30 02:57:00,87.465,87.508,87.465,87.488,264500000.0
2005-05-30 02:58:00,87.503,87.535,87.481,87.49,352400000.0
2005-05-30 02:59:00,87.502,87.538,87.491,87.538,357500001.0
2005-05-30 03:00:00,87.504,87.543,87.49,87.54,249800002.0
2005-05-30 03:01:00,87.504,87.541,87.491,87.531,207699999.0
2005-05-30 03:02:00,87.536,87.542,87.499,87.51,308299999.0
2005-05-30 03:03:00,87.523,87.567,87.519,87.538,149599998.0
2005-05-30 03:04:00,87.515,87.561,87.514,87.549,291099998.0
2005-05-30 03:05:00,87.553,87.564,87.517,87.523,283899999.0
2005-05-30 03:06:00,87.518,87.553,87.501,87.535,162800000.0
2005-05-30 03:07:00,87.545,87.545,87.496,87.507,289000000.0
2005-05-30 03:08:00,87.518,87.545,87.486,87.5,305599998.0
2005-05-30 03:09:00,87.519,87.534,87.499,87.506,364099995.0
2005-05-30 03:10:00,87.498,87.533,87.476,87.507,351100005.0
2005-05-30 03:11:00,87.503,87.537,87.485,87.515,393800002.0
2005-05-30 03:12:00,87.488,87.54,87.484,87.505,153200001.0
2005-05-30 03:13:00,87.515,87.541,87.497,87.51,304400003.0
2005-05-30 03:14:00,87.497,87.535,87.497,87.535,182900000.0
2005-05-30 03:15:00,87.537,87.538,87.486,87.495,168200000.0
2005-05-30 03:16:00,87.498,87.545,87.485,87.521,286799997.0
2005-05-30 03:17:00,87.532,87.548,87.504,87.504,281700003.0
2005-05-30 03:18:00,87.516,87.55,87.503,87.55,199999996.0
2005-05-30 03:19:00,87.525,87.542,87.491,87.491,136599999.0
2005-05-30 03:20:00,87.506,87.542,87.488,87.526,340999997.0
2005-05-30 03:21:00,87.507,87.542,87.497,87.542,303500004.0
2005-05-30 03:22:00,87.522,87.541,87.503,87.513,233799997.0
2005-05-30 03:23:00,87.537,87.544,87.506,87.514,273100002.0
2005-05-30 03:24:00,87.518,87.541,87.489,87.497,228399997.0
2005-05-30 03:25:00,87.52,87.526,87.49,87.49,272600001.0
2005-05-30 03:26:00,87.503,87.518,87.486,87.49,197900001.0
2005-05-30 03:27:00,87.518,87.532,87.485,87.512,130900000.0
2005-05-30 03:28:00,87.498,87.54,87.477,87.525,161800002.0
2005-05-30 03:29:00,87.507,87.535,87.502,87.506,240299996.0
2005-05-30 03:30:00,87.533,87.556,87.519,87.521,307600003.0
2005-05-30 03:31:00,87.522,87.541,87.514,87.526,316799999.0
2005-05-30 03:32:00,87.543,87.543,87.489,87.489,170200001.0
2005-05-30 03:33:00,87.504,87.536,87.48,87.488,409399995.0
2005-05-30 03:34:00,87.516,87.534,87.491,87.507,218899996.0
2005-05-30 03:35:00,87.492,87.526,87.492,87.509,153800000.0
2005-05-30 03:36:00,87.485,87.515,87.481,87.487,226100000.0
2005-05-30 03:37:00,87.48,87.525,87.475,87.513,333399997.0
2005-05-30 03:38:00,87.498,87.524,87.48,87.499,298199997.0
2005-05-30 03:39:00,87.53,87.539,87.493,87.509,316499995.0
2005-05-30 03:40:00,87.503,87.543,87.482,87.511,200000001.0
2005-05-30 03:41:00,87.527,87.533,87.479,87.501,345800001.0
2005-05-30 03:42:00,87.491,87.526,87.478,87.48,195899999.0
2005-05-30 03:43:00,87.501,87.542,87.5,87.537,170700002.0
2005-05-30 03:44:00,87.539,87.547,87.481,87.499,265899998.0
2005-05-30 03:45:00,87.494,87.526,87.469,87.485,272999997.0
2005-05-30 03:46:00,87.513,87.539,87.494,87.501,225499998.0
2005-05-30 03:47:00,87.519,87.551,87.507,87.546,291099998.0
2005-05-30 03:48:00,87.505,87.536,87.494,87.494,318299998.0
2005-05-30 03:49:00,87.52,87.535,87.491,87.512,184299997.0
2005-05-30 03:50:00,87.512,87.54,87.496,87.506,189600000.0
2005-05-30 03:51:00,87.53,87.542,87.493,87.507,150500000.0
2005-05-30 03:52:00,87.513,87.545,87.501,87.545,266099998.0
2005-05-30 03:53:00,87.519,87.544,87.499,87.506,271500000.0
2005-05-30 03:54:00,87.508,87.546,87.502,87.515,159399997.0
2005-05-30 03:55:00,87.51,87.549,87.5,87.526,312999999.0
2005-05-30 03:56:00,87.524,87.551,87.514,87.527,343400002.0
2005-05-30 03:57:00,87.562,87.562,87.498,87.513,245700002.0
2005-05-30 03:58:00,87.509,87.562,87.509,87.53,308100002.0
2005-05-30 03:59:00,87.521,87.543,87.501,87.504,235600001.0
2005-05-30 04:00:00,87.505,87.536,87.491,87.508,343399995.0
2005-05-30 04:01:00,87.504,87.537,87.501,87.533,165100000.0
2005-05-30 04:02:00,87.488,87.528,87.47,87.5,174299997.0
2005-05-30 04:03:00,87.534,87.549,87.492,87.495,248299998.0
2005-05-30 04:04:00,87.503,87.538,87.492,87.495,285700000.0
2005-05-30 04:05:00,87.504,87.531,87.493,87.517,228499998.0
2005-05-30 04:06:00,87.496,87.537,87.496,87.537,198300002.0
2005-05-30 04:07:00,87.553,87.553,87.489,87.493,234799999.0
2005-05-30 04:08:00,87.508,87.541,87.487,87.518,208599996.0
2005-05-30 04:09:00,87.549,87.552,87.483,87.483,333299997.0
2005-05-30 04:10:00,87.5,87.527,87.484,87.512,179300000.0
2005-05-30 04:11:00,87.501,87.536,87.49,87.519,271000002.0
2005-05-30 04:12:00,87.522,87.533,87.488,87.518,419500000.0
2005-05-30 04:13:00,87.512,87.539,87.501,87.512,273000002.0
2005-05-30 04:14:00,87.506,87.533,87.484,87.488,234000000.0
2005-05-30 04:15:00,87.483,87.528,87.479,87.519,211299999.0
2005-05-30 04:16:00,87.491,87.527,87.484,87.51,133300001.0
2005-05-30 04:17:00,87.502,87.535,87.493,87.499,307599994.0
2005-05-30 04:18:00,87.519,87.538,87.487,87.499,219399998.0
2005-05-30 04:19:00,87.548,87.548,87.499,87.499,210700000.0
2005-05-30 04:20:00,87.517,87.541,87.494,87.518,356999995.0
2005-05-30 04:21:00,87.502,87.537,87.495,87.511,233699997.0
2005-05-30 04:22:00,87.495,87.535,87.489,87.506,240099997.0
2005-05-30 04:23:00,87.508,87.51,87.475,87.498,221699996.0
2005-05-30 04:24:00,87.513,87.513,87.485,87.489,141299997.0
2005-05-30 04:25:00,87.522,87.523,87.459,87.471,240499998.0
2005-05-30 04:26:00,87.477,87.503,87.465,87.474,302000005.0
2005-05-30 04:27:00,87.474,87.518,87.46,87.489,348999999.0
2005-05-30 04:28:00,87.485,87.514,87.473,87.503,343599998.0
2005-05-30 04:29:00,87.495,87.511,87.461,87.463,383699997.0
2005-05-30 04:30:00,87.46,87.523,87.46,87.519,250900001.0
2005-05-30 04:31:00,87.473,87.512,87.465,87.49,414099999.0
2005-05-30 04:32:00,87.477,87.514,87.471,87.482,298699999.0
2005-05-30 04:33:00,87.482,87.508,87.458,87.458,248799999.0
2005-05-30 04:34:00,87.47,87.495,87.449,87.449,276500000.0
2005-05-30 04:35:00,87.47,87.48,87.448,87.48,228000000.0
2005-05-30 04:36:00,87.459,87.481,87.435,87.462,277300000.0
2005-05-30 04:37:00,87.457,87.49,87.452,87.465,284400000.0
2005-05-30 04:38:00,87.445,87.486,87.443,87.468,233500001.0
2005-05-30 04:39:00,87.485,87.493,87.434,87.448,228599998.0
2005-05-30 04:40:00,87.448,87.486,87.442,87.479,284400001.0
2005-05-30 04:41:00,87.458,87.499,87.438,87.48,115500001.0
2005-05-30 04:42:00,87.462,87.482,87.438,87.438,193599999.0
2005-05-30 04:43:00,87.455,87.478,87.439,87.439,303099998.0
2005-05-30 04:44:00,87.44,87.479,87.439,87.465,232500000.0
2005-05-30 04:45:00,87.442,87.476,87.442,87.458,238499996.0
2005-05-30 04:46:00,87.414,87.469,87.413,87.457,144199999.0
2005-05-30 04:47:00,87.435,87.457,87.416,87.442,275200001.0
2005-05-30 04:48:00,87.426,87.469,87.424,87.442,241499998.0
2005-05-30 04:49:00,87.438,87.466,87.418,87.448,188699999.0
2005-05-30 04:50:00,87.459,87.468,87.419,87.421,227799996.0
2005-05-30 04:51:00,87.425,87.463,87.415,87.428,229899993.0
2005-05-30 04:52:00,87.433,87.47,87.428,87.463,372100000.0
2005-05-30 04:53:00,87.463,87.463,87.396,87.404,261399997.0
2005-05-30 04:54:00,87.442,87.452,87.417,87.424,210200003.0
2005-05-30 04:55:00,87.428,87.46,87.422,87.438,194399996.0
2005-05-30 04:56:00,87.48,87.494,87.421,87.421,271799999.0
2005-05-30 04:57:00,87.445,87.451,87.416,87.451,147800000.0
2005-05-30 04:58:00,87.455,87.464,87.426,87.43,319699999.0
2005-05-30 04:59:00,87.41,87.461,87.41,87.442,252700000.0
2005-05-30 05:00:00,87.426,87.468,87.426,87.467,251399998.0
2005-05-30 05:01:00,87.437,87.478,87.427,87.448,252399997.0
2005-05-30 05:02:00,87.437,87.471,87.423,87.449,235399996.0
2005-05-30 05:03:00,87.465,87.465,87.419,87.421,137199998.0
2005-05-30 05:04:00,87.457,87.457,87.4,87.447,270200004.0
2005-05-30 05:05:00,87.44,87.462,87.412,87.447,127299999.0
2005-05-30 05:06:00,87.435,87.452,87.413,87.432,191300003.0
2005-05-30 05:07:00,87.451,87.451,87.414,87.447,228800001.0
2005-05-30 05:08:00,87.445,87.462,87.417,87.417,218500000.0
2005-05-30 05:09:00,87.455,87.455,87.388,87.39,211199996.0
2005-05-30 05:10:00,87.409,87.451,87.384,87.451,259900001.0
2005-05-30 05:11:00,87.445,87.445,87.411,87.442,220000001.0
2005-05-30 05:12:00,87.42,87.456,87.401,87.433,236199997.0
2005-05-30 05:13:00,87.461,87.479,87.427,87.433,253999997.0
2005-05-30 05:14:00,87.446,87.468,87.432,87.46,204899998.0
2005-05-30 05:15:00,87.418,87.445,87.416,87.433,214699999.0
2005-05-30 05:16:00,87.46,87.47,87.429,87.438,321100000.0
2005-05-30 05:17:00,87.457,87.48,87.434,87.434,106499999.0
2005-05-30 05:18:00,87.423,87.453,87.413,87.423,229700001.0
2005-05-30 05:19:00,87.443,87.482,87.434,87.455,343100001.0
2005-05-30 05:20:00,87.459,87.482,87.45,87.459,266800005.0
2005-05-30 05:21:00,87.433,87.494,87.424,87.493,217399999.0
2005-05-30 05:22:00,87.459,87.494,87.444,87.46,353599995.0
2005-05-30 05:23:00,87.446,87.494,87.436,87.487,256999998.0
2005-05-30 05:24:00,87.452,87.484,87.445,87.478,235100000.0
2005-05-30 05:25:00,87.462,87.497,87.455,87.468,337500002.0
2005-05-30 05:26:00,87.483,87.511,87.467,87.511,236999999.0
2005-05-30 05:27:00,87.459,87.501,87.457,87.457,212799997.0
2005-05-30 05:28:00,87.473,87.497,87.447,87.473,214100002.0
2005-05-30 05:29:00,87.471,87.502,87.461,87.489,338800001.0
2005-05-30 05:30:00,87.483,87.498,87.466,87.488,211199999.0
2005-05-30 05:31:00,87.47,87.495,87.454,87.464,291400000.0
2005-05-30 05:32:00,87.473,87.514,87.468,87.492,279599998.0
2005-05-30 05:33:00,87.499,87.514,87.477,87.477,193500001.0
2005-05-30 05:34:00,87.485,87.495,87.453,87.487,198399999.0
2005-05-30 05:35:00,87.46,87.486,87.456,87.471,244800002.0
2005-05-30 05:36:00,87.472,87.483,87.444,87.458,348400003.0
2005-05-30 05:37:00,87.455,87.486,87.448,87.485,196999998.0
2005-05-30 05:38:00,87.472,87.48,87.453,87.46,213599997.0
2005-05-30 05:39:00,87.453,87.484,87.434,87.462,199500000.0
2005-05-30 05:40:00,87.464,87.479,87.419,87.419,298600002.0
2005-05-30 05:41:00,87.443,87.477,87.439,87.439,208899999.0
2005-05-30 05:42:00,87.46,87.48,87.436,87.453,350300003.0
2005-05-30 05:43:00,87.465,87.465,87.411,87.419,227199996.0
2005-05-30 05:44:00,87.462,87.48,87.428,87.428,273100002.0
2005-05-30 05:45:00,87.446,87.47,87.429,87.429,201200001.0
2005-05-30 05:46:00,87.458,87.484,87.443,87.46,298599998.0
2005-05-30 05:47:00,87.475,87.491,87.42,87.455,251600000.0
2005-05-30 05:48:00,87.454,87.476,87.421,87.427,249599999.0
2005-05-30 05:49:00,87.464,87.471,87.423,87.437,289399996.0
2005-05-30 05:50:00,87.435,87.466,87.429,87.44,304299998.0
2005-05-30 05:51:00,87.477,87.479,87.42,87.447,256399997.0
2005-05-30 05:52:00,87.425,87.471,87.416,87.44,191599997.0
2005-05-30 05:53:00,87.448,87.461,87.427,87.446,258999994.0
2005-05-30 05:54:00,87.443,87.475,87.419,87.44,255899999.0
2005-05-30 05:55:00,87.423,87.456,87.396,87.433,249599999.0
2005-05-30 05:56:00,87.451,87.457,87.424,87.435,200800002.0
2005-05-30 05:57:00,87.456,87.467,87.428,87.438,185999998.0
2005-05-30 05:58:00,87.443,87.487,87.44,87.46,213100000.0
2005-05-30 05:59:00,87.484,87.487,87.442,87.452,355699995.0
2005-05-30 06:00:00,87.455,87.464,87.411,87.414,315699998.0
2005-05-30 06:01:00,87.469,87.479,87.431,87.431,156299998.0
2005-05-30 06:02:00,87.48,87.488,87.448,87.466,318100000.0
2005-05-30 06:03:00,87.45,87.476,87.432,87.46,245700001.0
2005-05-30 06:04:00,87.44,87.47,87.425,87.46,253899999.0
2005-05-30 06:05:00,87.487,87.492,87.435,87.442,330899999.0
2005-05-30 06:06:00,87.452,87.485,87.442,87.461,192199999.0
2005-05-30 06:07:00,87.461,87.475,87.44,87.459,245800000.0
2005-05-30 06:08:00,87.468,87.468,87.431,87.439,97899999.0
2005-05-30 06:09:00,87.436,87.464,87.433,87.444,231600002.0
2005-05-30 06:10:00,87.45,87.473,87.432,87.432,220300001.0
2005-05-30 06:11:00,87.452,87.468,87.423,87.454,215500004.0
2005-05-30 06:12:00,87.463,87.483,87.438,87.461,296000001.0
2005-05-30 06:13:00,87.479,87.488,87.435,87.435,151000002.0
2005-05-30 06:14:00,87.442,87.464,87.432,87.432,282300000.0
2005-05-30 06:15:00,87.418,87.458,87.418,87.445,112000000.0
2005-05-30 06:16:00,87.434,87.47,87.432,87.444,362800005.0
2005-05-30 06:17:00,87.447,87.463,87.424,87.444,264300001.0
2005-05-30 06:18:00,87.445,87.46,87.418,87.438,259300000.0
2005-05-30 06:19:00,87.456,87.469,87.432,87.441,176199998.0
2005-05-30 06:20:00,87.439,87.465,87.421,87.421,197799999.0
2005-05-30 06:21:00,87.44,87.471,87.437,87.471,125200000.0
2005-05-30 06:22:00,87.467,87.47,87.421,87.421,144599998.0
2005-05-30 06:23:00,87.408,87.465,87.401,87.435,344599995.0
2005-05-30 06:24:00,87.425,87.457,87.409,87.424,283200002.0
2005-05-30 06:25:00,87.422,87.458,87.399,87.437,230799999.0
2005-05-30 06:26:00,87.422,87.452,87.421,87.429,298799997.0
2005-05-30 06:27:00,87.431,87.441,87.401,87.407,264300003.0
2005-05-30 06:28:00,87.434,87.434,87.383,87.383,182599998.0
2005-05-30 06:29:00,87.385,87.42,87.371,87.371,224499999.0
2005-05-30 06:30:00,87.376,87.407,87.374,87.383,139899998.0
2005-05-30 06:31:00,87.375,87.422,87.371,87.422,207700000.0
2005-05-30 06:32:00,87.381,87.426,87.38,87.415,311899998.0
2005-05-30 06:33:00,87.412,87.429,87.386,87.41,231699999.0
2005-05-30 06:34:00,87.418,87.433,87.385,87.39,207799995.0
2005-05-30 06:35:00,87.384,87.43,87.382,87.395,178099999.0
2005-05-30 06:36:00,87.407,87.431,87.4,87.419,214399997.0
2005-05-30 06:37:00,87.404,87.434,87.387,87.399,394000006.0
2005-05-30 06:38:00,87.395,87.418,87.36,87.385,257100001.0
2005-05-30 06:39:00,87.386,87.417,87.384,87.41,269500004.0
2005-05-30 06:40:00,87.369,87.417,87.369,87.417,254100000.0
2005-05-30 06:41:00,87.377,87.411,87.376,87.395,154700001.0
2005-05-30 06:42:00,87.427,87.433,87.38,87.38,161200002.0
2005-05-30 06:43:00,87.398,87.422,87.38,87.38,234600000.0
2005-05-30 06:44:00,87.378,87.426,87.37,87.398,167900000.0
2005-05-30 06:45:00,87.388,87.41,87.364,87.395,242300004.0
2005-05-30 06:46:00,87.429,87.429,87.376,87.391,273999998.0
2005-05-30 06:47:00,87.39,87.42,87.38,87.401,233399999.0
2005-05-30 06:48:00,87.382,87.417,87.364,87.392,273000000.0
2005-05-30 06:49:00,87.417,87.432,87.381,87.415,359999999.0
2005-05-30 06:50:00,87.374,87.417,87.37,87.392,348800002.0
2005-05-30 06:51:00,87.412,87.42,87.379,87.385,306400001.0
2005-05-30 06:52:00,87.377,87.404,87.358,87.397,207299999.0
2005-05-30 06:53:00,87.401,87.415,87.342,87.355,166699998.0
2005-05-30 06:54:00,87.353,87.398,87.338,87.372,154399999.0
2005-05-30 06:55:00,87.386,87.405,87.361,87.4,189099996.0
2005-05-30 06:56:00,87.368,87.407,87.35,87.407,263699999.0
2005-05-30 06:57:00,87.422,87.423,87.373,87.374,268000002.0
2005-05-30 06:58:00,87.417,87.428,87.369,87.418,434100000.0
2005-05-30 06:59:00,87.399,87.42,87.365,87.382,251600000.0
2005-05-30 07:00:00,87.374,87.403,87.351,87.368,214999999.0
2005-05-30 07:01:00,87.397,87.399,87.37,87.385,270199999.0
2005-05-30 07:02:00,87.346,87.407,87.339,87.392,234500001.0
2005-05-30 07:03:00,87.358,87.396,87.349,87.385,239899997.0
2005-05-30 07:04:00,87.383,87.407,87.358,87.373,129899998.0
2005-05-30 07:05:00,87.376,87.423,87.376,87.423,172199999.0
2005-05-30 07:06:00,87.388,87.412,87.357,87.396,205099999.0
2005-05-30 07:07:00,87.373,87.403,87.364,87.373,347300002.0
2005-05-30 07:08:00,87.392,87.404,87.368,87.404,309400002.0
2005-05-30 07:09:00,87.404,87.41,87.381,87.396,195400002.0
2005-05-30 07:10:00,87.38,87.415,87.374,87.405,275600000.0
2005-05-30 07:11:00,87.41,87.421,87.381,87.389,341199998.0
2005-05-30 07:12:00,87.372,87.433,87.371,87.418,268699996.0
2005-05-30 07:13:00,87.397,87.411,87.376,87.403,162700000.0
2005-05-30 07:14:00,87.387,87.423,87.386,87.397,357800000.0
2005-05-30 07:15:00,87.364,87.421,87.364,87.399,365999999.0
2005-05-30 07:16:00,87.387,87.42,87.384,87.403,266300005.0
2005-05-30 07:17:00,87.389,87.4,87.349,87.349,240599997.0
2005-05-30 07:18:00,87.369,87.399,87.361,87.371,231300003.0
2005-05-30 07:19:00,87.372,87.415,87.372,87.39,163699999.0
2005-05-30 07:20:00,87.395,87.41,87.373,87.377,170700001.0
2005-05-30 07:21:00,87.361,87.403,87.354,87.401,296400002.0
2005-05-30 07:22:00,87.402,87.406,87.36,87.36,191100001.0
2005-05-30 07:23:00,87.389,87.427,87.385,87.408,252400003.0
2005-05-30 07:24:00,87.385,87.419,87.383,87.388,330699998.0
2005-05-30 07:25:00,87.371,87.398,87.371,87.395,227900003.0
2005-05-30 07:26:00,87.38,87.402,87.361,87.383,201100003.0
2005-05-30 07:27:00,87.348,87.382,87.333,87.345,204499998.0
2005-05-30 07:28:00,87.371,87.38,87.346,87.351,260199999.0
2005-05-30 07:29:00,87.347,87.375,87.33,87.375,308599994.0
2005-05-30 07:30:00,87.353,87.396,87.353,87.378,160399999.0
2005-05-30 07:31:00,87.373,87.4,87.333,87.353,276999996.0
2005-05-30 07:32:00,87.372,87.399,87.353,87.353,254200003.0
2005-05-30 07:33:00,87.344,87.403,87.332,87.403,102200002.0
2005-05-30 07:34:00,87.36,87.405,87.36,87.389,191100001.0
2005-05-30 07:35:00,87.385,87.409,87.365,87.396,391399999.0
2005-05-30 07:36:00,87.363,87.41,87.356,87.387,300400002.0
2005-05-30 07:37:00,87.402,87.42,87.391,87.392,207499999.0
2005-05-30 07:38:00,87.386,87.415,87.367,87.385,150199999.0
2005-05-30 07:39:00,87.402,87.422,87.366,87.398,216499999.0
2005-05-30 07:40:00,87.397,87.399,87.365,87.365,170699997.0
2005-05-30 07:41:00,87.374,87.41,87.363,87.41,156100002.0
2005-05-30 07:42:00,87.373,87.422,87.373,87.402,442999999.0
2005-05-30 07:43:00,87.389,87.41,87.365,87.385,220400002.0
2005-05-30 07:44:00,87.364,87.406,87.362,87.368,269099997.0
2005-05-30 07:45:00,87.364,87.401,87.356,87.365,142799997.0
2005-05-30 07:46:00,87.388,87.392,87.344,87.371,299999995.0
2005-05-30 07:47:00,87.384,87.393,87.36,87.374,376199997.0
2005-05-30 07:48:00,87.369,87.392,87.356,87.37,220799998.0
2005-05-30 07:49:00,87.378,87.402,87.368,87.38,195100001.0
2005-05-30 07:50:00,87.36,87.406,87.357,87.406,170300002.0
2005-05-30 07:51:00,87.39,87.407,87.363,87.405,280700001.0
2005-05-30 07:52:00,87.388,87.397,87.366,87.371,144900000.0
2005-05-30 07:53:00,87.384,87.4,87.357,87.369,271000000.0
2005-05-30 07:54:00,87.365,87.422,87.365,87.393,305000000.0
2005-05-30 07:55:00,87.403,87.425,87.376,87.405,141300002.0
2005-05-30 07:56:00,87.414,87.429,87.391,87.406,265500004.0
2005-05-30 07:57:00,87.402,87.426,87.384,87.406,178599999.0
2005-05-30 07:58:00,87.394,87.44,87.394,87.438,84199999.0
2005-05-30 07:59:00,87.436,87.443,87.4,87.4,230700000.0
2005-05-30 08:00:00,87.42,87.446,87.4,87.428,225300002.0
2005-05-30 08:01:00,87.435,87.449,87.407,87.407,234900002.0
2005-05-30 08:02:00,87.405,87.437,87.403,87.424,145500000.0
2005-05-30 08:03:00,87.415,87.454,87.389,87.432,349499999.0
2005-05-30 08:04:00,87.456,87.459,87.425,87.433,242199999.0
2005-05-30 08:05:00,87.452,87.462,87.418,87.418,149400000.0
2005-05-30 08:06:00,87.418,87.443,87.399,87.427,350700004.0
2005-05-30 08:07:00,87.397,87.438,87.397,87.426,258800000.0
2005-05-30 08:08:00,87.457,87.457,87.415,87.416,230100004.0
2005-05-30 08:09:00,87.399,87.449,87.398,87.449,202399998.0
2005-05-30 08:10:00,87.397,87.423,87.396,87.418,346300005.0
2005-05-30 08:11:00,87.401,87.433,87.394,87.399,242900001.0
2005-05-30 08:12:00,87.378,87.454,87.376,87.433,287199996.0
2005-05-30 08:13:00,87.411,87.438,87.39,87.416,297299997.0
2005-05-30 08:14:00,87.428,87.44,87.402,87.419,262899999.0
2005-05-30 08:15:00,87.444,87.457,87.416,87.422,223200000.0
2005-05-30 08:16:00,87.418,87.443,87.4,87.424,223699998.0
2005-05-30 08:17:00,87.418,87.442,87.407,87.41,144899997.0
2005-05-30 08:18:00,87.428,87.452,87.411,87.418,257000001.0
2005-05-30 08:19:00,87.432,87.46,87.395,87.433,168600000.0
2005-05-30 08:20:00,87.445,87.448,87.408,87.408,142399997.0
2005-05-30 08:21:00,87.406,87.461,87.399,87.445,230099998.0
2005-05-30 08:22:00,87.435,87.479,87.435,87.449,283699999.0
2005-05-30 08:23:00,87.447,87.483,87.438,87.464,406100001.0
2005-05-30 08:24:00,87.462,87.471,87.436,87.45,301599997.0
2005-05-30 08:25:00,87.46,87.471,87.441,87.451,275900005.0
2005-05-30 08:26:00,87.439,87.467,87.426,87.441,157599999.0
2005-05-30 08:27:00,87.456,87.466,87.435,87.445,253499998.0
2005-05-30 08:28:00,87.423,87.458,87.423,87.447,263699998.0
2005-05-30 08:29:00,87.432,87.472,87.421,87.45,201800001.0
2005-05-30 08:30:00,87.477,87.484,87.432,87.446,199900000.0
2005-05-30 08:31:00,87.497,87.497,87.418,87.443,210800001.0
2005-05-30 08:32:00,87.412,87.466,87.412,87.466,185599998.0
2005-05-30 08:33:00,87.439,87.468,87.431,87.454,274200000.0
2005-05-30 08:34:00,87.451,87.493,87.446,87.456,265199999.0
2005-05-30 08:35:00,87.467,87.495,87.466,87.495,196700000.0
2005-05-30 08:36:00,87.489,87.499,87.445,87.452,245500002.0
2005-05-30 08:37:00,87.472,87.485,87.452,87.479,232900000.0
2005-05-30 08:38:00,87.466,87.484,87.444,87.484,175899999.0
2005-05-30 08:39:00,87.467,87.486,87.45,87.458,250699999.0
2005-05-30 08:40:00,87.469,87.492,87.461,87.488,151899998.0
2005-05-30 08:41:00,87.475,87.495,87.455,87.465,189899998.0
2005-05-30 08:42:00,87.492,87.496,87.461,87.492,224499998.0
2005-05-30 08:43:00,87.478,87.52,87.46,87.501,274400001.0
2005-05-30 08:44:00,87.49,87.524,87.474,87.511,188400000.0
2005-05-30 08:45:00,87.522,87.522,87.469,87.484,306900004.0
2005-05-30 08:46:00,87.469,87.513,87.466,87.511,124600000.0
2005-05-30 08:47:00,87.466,87.502,87.463,87.486,207999999.0
2005-05-30 08:48:00,87.48,87.515,87.469,87.48,218400001.0
2005-05-30 08:49:00,87.478,87.486,87.455,87.472,226399999.0
2005-05-30 08:50:00,87.477,87.481,87.45,87.464,213799997.0
2005-05-30 08:51:00,87.475,87.484,87.44,87.44,172000000.0
2005-05-30 08:52:00,87.458,87.494,87.454,87.494,197499999.0
2005-05-30 08:53:00,87.462,87.468,87.43,87.443,209000001.0
2005-05-30 08:54:00,87.438,87.486,87.438,87.467,252300002.0
2005-05-30 08:55:00,87.469,87.484,87.448,87.452,207999999.0
2005-05-30 08:56:00,87.452,87.482,87.445,87.458,273400001.0
2005-05-30 08:57:00,87.477,87.483,87.44,87.449,323299997.0
2005-05-30 08:58:00,87.454,87.469,87.429,87.433,167599999.0
2005-05-30 08:59:00,87.436,87.464,87.417,87.445,337399996.0
2005-05-30 09:00:00,87.458,87.474,87.428,87.448,368800004.0
2005-05-30 09:01:00,87.457,87.463,87.422,87.432,219099999.0
2005-05-30 09:02:00,87.429,87.473,87.429,87.454,308900004.0
2005-05-30 09:03:00,87.438,87.453,87.414,87.446,197400000.0
2005-05-30 09:04:00,87.453,87.463,87.415,87.432,201399998.0
2005-05-30 09:05:00,87.425,87.447,87.4,87.411,216900001.0
2005-05-30 09:06:00,87.418,87.448,87.404,87.433,316600001.0
2005-05-30 09:07:00,87.422,87.439,87.394,87.41,240300000.0
2005-05-30 09:08:00,87.411,87.434,87.39,87.396,252500003.0
2005-05-30 09:09:00,87.404,87.445,87.402,87.445,262499999.0
2005-05-30 09:10:00,87.423,87.45,87.407,87.428,141999998.0
2005-05-30 09:11:00,87.435,87.45,87.415,87.45,227199999.0
2005-05-30 09:12:00,87.43,87.45,87.404,87.433,232300003.0
2005-05-30 09:13:00,87.393,87.447,87.393,87.443,219200004.0
2005-05-30 09:14:00,87.44,87.449,87.404,87.424,309200001.0
2005-05-30 09:15:00,87.427,87.448,87.402,87.436,301799999.0
2005-05-30 09:16:00,87.452,87.456,87.416,87.448,228199998.0
2005-05-30 09:17:00,87.428,87.463,87.42,87.451,149599998.0
2005-05-30 09:18:00,87.409,87.46,87.409,87.426,267800000.0
2005-05-30 09:19:00,87.421,87.471,87.42,87.461,239200001.0
2005-05-30 09:20:00,87.427,87.466,87.417,87.463,307200003.0
2005-05-30 09:21:00,87.447,87.471,87.436,87.453,157299999.0
2005-05-30 09:22:00,87.433,87.466,87.425,87.438,358999999.0
2005-05-30 09:23:00,87.436,87.473,87.432,87.466,232199999.0
2005-05-30 09:24:00,87.437,87.463,87.417,87.417,235400000.0
2005-05-30 09:25:00,87.408,87.458,87.404,87.455,328599997.0
2005-05-30 09:26:00,87.421,87.461,87.417,87.438,213500001.0
2005-05-30 09:27:00,87.45,87.463,87.418,87.432,223699999.0
2005-05-30 09:28:00,87.421,87.448,87.412,87.425,352200003.0
2005-05-30 09:29:00,87.442,87.461,87.43,87.461,143999998.0
2005-05-30 09:30:00,87.457,87.46,87.416,87.434,227699999.0
2005-05-30 09:31:00,87.42,87.458,87.418,87.438,317399996.0
2005-05-30 09:32:00,87.423,87.469,87.423,87.469,356100000.0
2005-05-30 09:33:00,87.449,87.472,87.417,87.437,214499997.0
2005-05-30 09:34:00,87.42,87.458,87.42,87.439,217100003.0
2005-05-30 09:35:00,87.44,87.482,87.44,87.468,208500000.0
2005-05-30 09:36:00,87.485,87.485,87.449,87.459,118999999.0
2005-05-30 09:37:00,87.488,87.494,87.438,87.448,241900000.0
2005-05-30 09:38:00,87.46,87.492,87.448,87.482,272999996.0
2005-05-30 09:39:00,87.459,87.493,87.455,87.48,224099999.0
2005-05-30 09:40:00,87.484,87.487,87.454,87.46,213999998.0
2005-05-30 09:41:00,87.459,87.478,87.44,87.46,203800002.0
2005-05-30 09:42:00,87.444,87.473,87.428,87.46,215399998.0
2005-05-30 09:43:00,87.476,87.496,87.455,87.477,236500001.0
2005-05-30 09:44:00,87.472,87.504,87.47,87.502,187500001.0
2005-05-30 09:45:00,87.46,87.511,87.452,87.478,182899999.0
2005-05-30 09:46:00,87.468,87.492,87.461,87.484,213500000.0
2005-05-30 09:47:00,87.463,87.487,87.446,87.467,221800001.0
2005-05-30 09:48:00,87.457,87.488,87.45,87.485,180600000.0
2005-05-30 09:49:00,87.491,87.498,87.473,87.474,183199997.0
2005-05-30 09:50:00,87.455,87.49,87.443,87.475,432300002.0
2005-05-30 09:51:00,87.474,87.49,87.454,87.469,220300002.0
2005-05-30 09:52:00,87.473,87.502,87.447,87.475,290600003.0
2005-05-30 09:53:00,87.439,87.484,87.439,87.479,211900000.0
2005-05-30 09:54:00,87.473,87.487,87.451,87.464,278900000.0
2005-05-30 09:55:00,87.465,87.492,87.43,87.434,123300000.0
2005-05-30 09:56:00,87.45,87.478,87.447,87.466,260299996.0
2005-05-30 09:57:00,87.473,87.493,87.451,87.456,278700000.0
2005-05-30 09:58:00,87.438,87.473,87.419,87.444,231599999.0
2005-05-30 09:59:00,87.459,87.469,87.423,87.43,208000002.0
2005-05-30 10:00:00,87.429,87.453,87.399,87.405,152700001.0
2005-05-30 10:01:00,87.435,87.458,87.409,87.409,207099999.0
2005-05-30 10:02:00,87.398,87.454,87.396,87.428,221000001.0
2005-05-30 10:03:00,87.394,87.435,87.387,87.412,225999997.0
2005-05-30 10:04:00,87.409,87.426,87.393,87.408,281600004.0
2005-05-30 10:05:00,87.421,87.439,87.39,87.403,269500004.0
2005-05-30 10:06:00,87.422,87.446,87.408,87.427,373099999.0
2005-05-30 10:07:00,87.392,87.436,87.391,87.432,203300000.0
2005-05-30 10:08:00,87.406,87.444,87.396,87.405,221599998.0
2005-05-30 10:09:00,87.399,87.456,87.395,87.437,246500000.0
2005-05-30 10:10:00,87.415,87.453,87.404,87.433,214100000.0
2005-05-30 10:11:00,87.428,87.454,87.425,87.446,180500000.0
2005-05-30 10:12:00,87.436,87.452,87.417,87.422,200199999.0
2005-05-30 10:13:00,87.441,87.442,87.406,87.434,284199998.0
2005-05-30 10:14:00,87.413,87.444,87.405,87.417,222799998.0
2005-05-30 10:15:00,87.423,87.45,87.406,87.441,193999997.0
2005-05-30 10:16:00,87.399,87.449,87.399,87.421,239900000.0
2005-05-30 10:17:00,87.394,87.438,87.38,87.395,205199996.0
2005-05-30 10:18:00,87.393,87.423,87.389,87.423,350700001.0
2005-05-30 10:19:00,87.414,87.439,87.399,87.421,301199999.0
2005-05-30 10:20:00,87.411,87.415,87.384,87.391,288899999.0
2005-05-30 10:21:00,87.378,87.419,87.361,87.378,276999996.0
2005-05-30 10:22:00,87.372,87.402,87.369,87.375,227699997.0
2005-05-30 10:23:00,87.37,87.411,87.37,87.411,113000000.0
2005-05-30 10:24:00,87.422,87.429,87.39,87.407,266800000.0
2005-05-30 10:25:00,87.393,87.427,87.393,87.419,277700002.0
2005-05-30 10:26:00,87.434,87.438,87.365,87.365,191199998.0
2005-05-30 10:27:00,87.383,87.423,87.383,87.416,123199998.0
2005-05-30 10:28:00,87.422,87.435,87.383,87.401,171199998.0
2005-05-30 10:29:00,87.409,87.418,87.387,87.391,264000000.0
2005-05-30 10:30:00,87.394,87.44,87.391,87.405,210699997.0
2005-05-30 10:31:00,87.432,87.442,87.37,87.389,206200003.0
2005-05-30 10:32:00,87.413,87.427,87.378,87.406,380599995.0
2005-05-30 10:33:00,87.378,87.42,87.377,87.411,161900001.0
2005-05-30 10:34:00,87.392,87.4,87.354,87.354,254300003.0
2005-05-30 10:35:00,87.376,87.399,87.362,87.362,319300001.0
2005-05-30 10:36:00,87.363,87.406,87.354,87.381,295699997.0
2005-05-30 10:37:00,87.346,87.409,87.342,87.409,219700001.0
2005-05-30 10:38:00,87.375,87.404,87.368,87.383,342100000.0
2005-05-30 10:39:00,87.378,87.406,87.362,87.383,163400002.0
2005-05-30 10:40:00,87.373,87.395,87.358,87.36,191699999.0
2005-05-30 10:41:00,87.359,87.403,87.348,87.394,271999996.0
2005-05-30 10:42:00,87.37,87.417,87.363,87.404,217100001.0
2005-05-30 10:43:00,87.392,87.434,87.381,87.403,219599998.0
2005-05-30 10:44:00,87.424,87.442,87.379,87.416,353600004.0
2005-05-30 10:45:00,87.383,87.434,87.378,87.43,245300001.0
2005-05-30 10:46:00,87.398,87.43,87.369,87.387,254099997.0
2005-05-30 10:47:00,87.384,87.42,87.374,87.41,253099998.0
2005-05-30 10:48:00,87.388,87.393,87.343,87.343,289799995.0
2005-05-30 10:49:00,87.373,87.4,87.363,87.363,150800003.0
2005-05-30 10:50:00,87.352,87.37,87.331,87.354,284699999.0
2005-05-30 10:51:00,87.339,87.364,87.316,87.316,345200002.0
2005-05-30 10:52:00,87.358,87.363,87.321,87.33,297299997.0
2005-05-30 10:53:00,87.333,87.368,87.324,87.364,118300000.0
2005-05-30 10:54:00,87.396,87.401,87.314,87.345,214700004.0
2005-05-30 10:55:00,87.367,87.386,87.342,87.352,206100003.0
2005-05-30 10:56:00,87.34,87.378,87.323,87.359,218699998.0
2005-05-30 10:57:00,87.365,87.369,87.329,87.331,302900000.0
2005-05-30 10:58:00,87.329,87.377,87.318,87.377,264799999.0
2005-05-30 10:59:00,87.376,87.383,87.328,87.343,237100000.0
2005-05-30 11:00:00,87.333,87.373,87.327,87.342,277299999.0
2005-05-30 11:01:00,87.39,87.39,87.323,87.327,208499997.0
2005-05-30 11:02:00,87.357,87.375,87.333,87.355,147399997.0
2005-05-30 11:03:00,87.366,87.366,87.325,87.345,148099999.0
2005-05-30 11:04:00,87.348,87.366,87.336,87.346,279599999.0
2005-05-30 11:05:00,87.34,87.379,87.329,87.354,263099998.0
2005-05-30 11:06:00,87.343,87.37,87.33,87.359,236400000.0
2005-05-30 11:07:00,87.34,87.371,87.331,87.37,263900001.0
2005-05-30 11:08:00,87.332,87.397,87.332,87.372,327200000.0
2005-05-30 11:09:00,87.376,87.404,87.364,87.389,384399996.0
2005-05-30 11:10:00,87.341,87.406,87.341,87.406,157500000.0
2005-05-30 11:11:00,87.37,87.414,87.369,87.405,228099998.0
2005-05-30 11:12:00,87.382,87.395,87.342,87.354,252500000.0
2005-05-30 11:13:00,87.35,87.387,87.339,87.363,206000001.0
2005-05-30 11:14:00,87.348,87.389,87.34,87.355,492600003.0
2005-05-30 11:15:00,87.341,87.389,87.327,87.351,413200002.0
2005-05-30 11:16:00,87.37,87.394,87.341,87.358,180300000.0
2005-05-30 11:17:00,87.346,87.379,87.344,87.347,210299998.0
2005-05-30 11:18:00,87.331,87.391,87.327,87.388,253499997.0
2005-05-30 11:19:00,87.377,87.393,87.341,87.346,333499997.0
2005-05-30 11:20:00,87.357,87.39,87.351,87.39,229899999.0
2005-05-30 11:21:00,87.373,87.385,87.348,87.359,218299998.0
2005-05-30 11:22:00,87.355,87.386,87.346,87.364,255599999.0
2005-05-30 11:23:00,87.345,87.397,87.338,87.394,378099999.0
2005-05-30 11:24:00,87.346,87.373,87.327,87.352,119599999.0
2005-05-30 11:25:00,87.366,87.378,87.342,87.354,243499997.0
2005-05-30 11:26:00,87.349,87.39,87.349,87.374,365499999.0
2005-05-30 11:27:00,87.365,87.382,87.343,87.357,204800000.0
2005-05-30 11:28:00,87.369,87.391,87.337,87.365,191700001.0
2005-05-30 11:29:00,87.394,87.395,87.337,87.374,265100007.0
2005-05-30 11:30:00,87.367,87.385,87.351,87.364,138500000.0
2005-05-30 11:31:00,87.387,87.387,87.336,87.369,223400001.0
2005-05-30 11:32:00,87.351,87.372,87.329,87.337,295999997.0
2005-05-30 11:33:00,87.36,87.375,87.306,87.306,419499993.0
2005-05-30 11:34:00,87.323,87.37,87.302,87.335,260299996.0
2005-05-30 11:35:00,87.345,87.377,87.318,87.364,230100000.0
2005-05-30 11:36:00,87.337,87.36,87.319,87.36,248300000.0
2005-05-30 11:37:00,87.323,87.366,87.323,87.361,183800001.0
2005-05-30 11:38:00,87.342,87.372,87.327,87.327,356300002.0
2005-05-30 11:39:00,87.334,87.373,87.333,87.373,229800001.0
2005-05-30 11:40:00,87.383,87.383,87.304,87.332,251800001.0
2005-05-30 11:41:00,87.357,87.362,87.316,87.334,400400002.0
2005-05-30 11:42:00,87.374,87.374,87.34,87.355,216499999.0
2005-05-30 11:43:00,87.328,87.366,87.319,87.325,203800000.0
2005-05-30 11:44:00,87.32,87.365,87.319,87.341,332300003.0
2005-05-30 11:45:00,87.36,87.38,87.342,87.342,223700001.0
2005-05-30 11:46:00,87.338,87.371,87.32,87.332,344699995.0
2005-05-30 11:47:00,87.334,87.347,87.31,87.32,161800000.0
2005-05-30 11:48:00,87.343,87.359,87.321,87.322,188599997.0
2005-05-30 11:49:00,87.327,87.344,87.302,87.316,287600001.0
2005-05-30 11:50:00,87.321,87.355,87.321,87.353,189500000.0
2005-05-30 11:51:00,87.322,87.356,87.312,87.356,239899997.0
2005-05-30 11:52:00,87.347,87.355,87.324,87.34,203499998.0
2005-05-30 11:53:00,87.337,87.347,87.312,87.327,207700002.0
2005-05-30 11:54:00,87.33,87.353,87.326,87.341,149400000.0
2005-05-30 11:55:00,87.315,87.349,87.301,87.303,192599997.0
2005-05-30 11:56:00,87.319,87.344,87.304,87.33,273299996.0
2005-05-30 11:57:00,87.317,87.357,87.31,87.357,194100002.0
2005-05-30 11:58:00,87.334,87.357,87.313,87.327,130500000.0
2005-05-30 11:59:00,87.321,87.358,87.315,87.317,342100002.0
2005-05-30 12:00:00,87.329,87.329,87.29,87.309,302799996.0
2005-05-30 12:01:00,87.318,87.345,87.292,87.322,156300000.0
2005-05-30 12:02:00,87.326,87.335,87.283,87.312,256400000.0
2005-05-30 12:03:00,87.292,87.347,87.292,87.347,207100000.0
2005-05-30 12:04:00,87.342,87.343,87.307,87.326,156099996.0
2005-05-30 12:05:00,87.305,87.336,87.297,87.317,153200000.0
2005-05-30 12:06:00,87.301,87.324,87.294,87.324,287100002.0
2005-05-30 12:07:00,87.308,87.318,87.285,87.292,487499996.0
2005-05-30 12:08:00,87.309,87.32,87.29,87.294,194400001.0
2005-05-30 12:09:00,87.293,87.318,87.274,87.28,219700000.0
2005-05-30 12:10:00,87.303,87.33,87.284,87.305,245400001.0
2005-05-30 12:11:00,87.302,87.339,87.286,87.295,150800000.0
2005-05-30 12:12:00,87.273,87.317,87.253,87.286,335599999.0
2005-05-30 12:13:00,87.307,87.322,87.25,87.265,200900005.0
2005-05-30 12:14:00,87.294,87.317,87.275,87.304,316499998.0
2005-05-30 12:15:00,87.294,87.318,87.289,87.314,122500000.0
2005-05-30 12:16:00,87.322,87.326,87.281,87.292,198599998.0
2005-05-30 12:17:00,87.298,87.32,87.264,87.278,188800000.0
2005-05-30 12:18:00,87.299,87.312,87.274,87.281,118799998.0
2005-05-30 12:19:00,87.299,87.32,87.268,87.275,253599997.0
2005-05-30 12:20:00,87.279,87.309,87.272,87.309,289899994.0
2005-05-30 12:21:00,87.296,87.306,87.257,87.277,332800003.0
2005-05-30 12:22:00,87.298,87.3,87.262,87.275,236300000.0
2005-05-30 12:23:00,87.281,87.294,87.246,87.275,303099998.0
2005-05-30 12:24:00,87.255,87.32,87.255,87.32,206399997.0
2005-05-30 12:25:00,87.295,87.309,87.275,87.306,210199998.0
2005-05-30 12:26:00,87.295,87.316,87.28,87.301,228700001.0
2005-05-30 12:27:00,87.259,87.285,87.256,87.266,226799999.0
2005-05-30 12:28:00,87.254,87.296,87.244,87.286,252400001.0
2005-05-30 12:29:00,87.266,87.288,87.248,87.288,332700001.0
2005-05-30 12:30:00,87.259,87.28,87.235,87.237,212099995.0
2005-05-30 12:31:00,87.278,87.286,87.245,87.253,278200004.0
2005-05-30 12:32:00,87.265,87.287,87.239,87.273,226700000.0
2005-05-30 12:33:00,87.252,87.285,87.241,87.285,214000000.0
2005-05-30 12:34:00,87.243,87.283,87.242,87.256,337999994.0
2005-05-30 12:35:00,87.245,87.285,87.235,87.276,171800002.0
2005-05-30 12:36:00,87.244,87.279,87.236,87.256,246199997.0
2005-05-30 12:37:00,87.268,87.283,87.235,87.266,214899997.0
2005-05-30 12:38:00,87.261,87.278,87.246,87.277,263100003.0
2005-05-30 12:39:00,87.282,87.294,87.247,87.252,245699999.0
2005-05-30 12:40:00,87.287,87.299,87.245,87.263,273600000.0
2005-05-30 12:41:00,87.25,87.267,87.232,87.267,276200001.0
2005-05-30 12:42:00,87.25,87.257,87.226,87.245,220199999.0
2005-05-30 12:43:00,87.242,87.251,87.215,87.232,232500001.0
2005-05-30 12:44:00,87.235,87.256,87.219,87.232,265999996.0
2005-05-30 12:45:00,87.232,87.275,87.23,87.25,417000000.0
2005-05-30 12:46:00,87.24,87.29,87.237,87.261,209299999.0
2005-05-30 12:47:00,87.228,87.277,87.228,87.252,329799999.0
2005-05-30 12:48:00,87.234,87.26,87.221,87.24,380699997.0
2005-05-30 12:49:00,87.204,87.232,87.195,87.205,231799998.0
2005-05-30 12:50:00,87.215,87.254,87.192,87.251,151500000.0
2005-05-30 12:51:00,87.233,87.253,87.197,87.207,173100000.0
2005-05-30 12:52:00,87.185,87.234,87.182,87.212,220600003.0
2005-05-30 12:53:00,87.203,87.233,87.168,87.203,163299998.0
2005-05-30 12:54:00,87.195,87.233,87.194,87.233,148800004.0
2005-05-30 12:55:00,87.215,87.24,87.197,87.223,345700001.0
2005-05-30 12:56:00,87.229,87.232,87.2,87.214,173999999.0
2005-05-30 12:57:00,87.226,87.238,87.202,87.217,251500003.0
2005-05-30 12:58:00,87.247,87.248,87.206,87.206,186499997.0
2005-05-30 12:59:00,87.217,87.239,87.158,87.175,223499999.0
2005-05-30 13:00:00,87.2,87.226,87.186,87.205,252199997.0
2005-05-30 13:01:00,87.22,87.224,87.196,87.196,199499997.0
2005-05-30 13:02:00,87.201,87.225,87.182,87.193,268600000.0
2005-05-30 13:03:00,87.184,87.232,87.178,87.212,341199993.0
2005-05-30 13:04:00,87.189,87.214,87.159,87.181,274299998.0
2005-05-30 13:05:00,87.172,87.199,87.163,87.188,255499998.0
2005-05-30 13:06:00,87.161,87.178,87.138,87.143,218600002.0
2005-05-30 13:07:00,87.118,87.128,87.083,87.083,395700004.0
2005-05-30 13:08:00,87.11,87.147,87.094,87.12,252000000.0
2005-05-30 13:09:00,87.092,87.137,87.09,87.127,320499996.0
2005-05-30 13:10:00,87.13,87.18,87.127,87.176,194400001.0
2005-05-30 13:11:00,87.161,87.184,87.125,87.15,310299998.0
2005-05-30 13:12:00,87.145,87.193,87.136,87.18,353100003.0
2005-05-30 13:13:00,87.156,87.202,87.156,87.198,172599996.0
2005-05-30 13:14:00,87.153,87.223,87.151,87.223,250200000.0
2005-05-30 13:15:00,87.195,87.228,87.169,87.191,135499998.0
2005-05-30 13:16:00,87.183,87.229,87.169,87.204,214300000.0
2005-05-30 13:17:00,87.201,87.225,87.161,87.201,264399996.0
2005-05-30 13:18:00,87.18,87.205,87.165,87.179,301700000.0
2005-05-30 13:19:00,87.217,87.229,87.176,87.176,163199999.0
2005-05-30 13:20:00,87.192,87.198,87.161,87.167,251999998.0
2005-05-30 13:21:00,87.178,87.201,87.163,87.172,191699995.0
2005-05-30 13:22:00,87.158,87.175,87.142,87.142,366800000.0
2005-05-30 13:23:00,87.137,87.176,87.137,87.16,211900001.0
2005-05-30 13:24:00,87.122,87.18,87.122,87.172,286499999.0
2005-05-30 13:25:00,87.153,87.173,87.137,87.148,241400000.0
2005-05-30 13:26:00,87.145,87.187,87.135,87.187,202200003.0
2005-05-30 13:27:00,87.14,87.179,87.134,87.172,271500001.0
2005-05-30 13:28:00,87.149,87.182,87.127,87.16,266900002.0
2005-05-30 13:29:00,87.15,87.18,87.113,87.16,213099998.0
2005-05-30 13:30:00,87.127,87.149,87.104,87.143,299799998.0
2005-05-30 13:31:00,87.118,87.151,87.098,87.134,253999996.0
2005-05-30 13:32:00,87.116,87.161,87.099,87.143,294500002.0
2005-05-30 13:33:00,87.124,87.155,87.115,87.15,381500000.0
2005-05-30 13:34:00,87.124,87.147,87.109,87.118,354199998.0
2005-05-30 13:35:00,87.128,87.14,87.104,87.126,265899999.0
2005-05-30 13:36:00,87.162,87.182,87.135,87.142,410899996.0
2005-05-30 13:37:00,87.166,87.181,87.13,87.162,128500003.0
2005-05-30 13:38:00,87.155,87.19,87.14,87.175,198799996.0
2005-05-30 13:39:00,87.179,87.191,87.145,87.174,162400001.0
2005-05-30 13:40:00,87.197,87.203,87.139,87.143,261599997.0
2005-05-30 13:41:00,87.188,87.209,87.162,87.183,249699998.0
2005-05-30 13:42:00,87.194,87.202,87.15,87.178,212100001.0
2005-05-30 13:43:00,87.186,87.215,87.176,87.188,204299999.0
2005-05-30 13:44:00,87.18,87.226,87.175,87.191,356599999.0
2005-05-30 13:45:00,87.183,87.198,87.151,87.151,284599999.0
2005-05-30 13:46:00,87.158,87.193,87.141,87.173,138799998.0
2005-05-30 13:47:00,87.163,87.215,87.152,87.215,247799996.0
2005-05-30 13:48:00,87.158,87.19,87.146,87.172,241499999.0
2005-05-30 13:49:00,87.183,87.208,87.17,87.179,251999996.0
2005-05-30 13:50:00,87.187,87.213,87.167,87.198,311099995.0
2005-05-30 13:51:00,87.218,87.218,87.182,87.182,80500000.0
2005-05-30 13:52:00,87.166,87.188,87.138,87.138,265799997.0
2005-05-30 13:53:00,87.182,87.194,87.136,87.168,269900001.0
2005-05-30 13:54:00,87.14,87.186,87.133,87.186,260999999.0
2005-05-30 13:55:00,87.181,87.181,87.126,87.148,217099995.0
2005-05-30 13:56:00,87.173,87.185,87.151,87.166,215300003.0
2005-05-30 13:57:00,87.174,87.184,87.139,87.141,242099999.0
2005-05-30 13:58:00,87.139,87.192,87.136,87.183,188299999.0
2005-05-30 13:59:00,87.176,87.183,87.142,87.163,116699998.0
2005-05-30 14:00:00,87.165,87.201,87.15,87.201,203000003.0
2005-05-30 14:01:00,87.197,87.204,87.139,87.153,202499999.0
2005-05-30 14:02:00,87.173,87.185,87.142,87.165,212900001.0
2005-05-30 14:03:00,87.153,87.184,87.145,87.155,283200000.0
2005-05-30 14:04:00,87.152,87.185,87.147,87.177,384799998.0
2005-05-30 14:05:00,87.155,87.18,87.138,87.143,293100001.0
2005-05-30 14:06:00,87.174,87.183,87.136,87.154,286000002.0
2005-05-30 14:07:00,87.161,87.191,87.146,87.157,184199998.0
2005-05-30 14:08:00,87.157,87.175,87.146,87.167,264500001.0
2005-05-30 14:09:00,87.141,87.18,87.125,87.18,303499999.0
2005-05-30 14:10:00,87.15,87.18,87.134,87.148,296800002.0
2005-05-30 14:11:00,87.177,87.186,87.144,87.159,323500001.0
2005-05-30 14:12:00,87.167,87.167,87.114,87.114,235199999.0
2005-05-30 14:13:00,87.142,87.17,87.141,87.151,278999995.0
2005-05-30 14:14:00,87.163,87.186,87.139,87.186,281000001.0
2005-05-30 14:15:00,87.134,87.165,87.129,87.148,283299998.0
2005-05-30 14:16:00,87.128,87.159,87.109,87.125,278500001.0
2005-05-30 14:17:00,87.119,87.157,87.104,87.155,185200001.0
2005-05-30 14:18:00,87.115,87.152,87.105,87.13,294299997.0
2005-05-30 14:19:00,87.125,87.152,87.107,87.107,269000002.0
2005-05-30 14:20:00,87.138,87.154,87.097,87.135,209099999.0
2005-05-30 14:21:00,87.108,87.135,87.083,87.12,184799998.0
2005-05-30 14:22:00,87.124,87.145,87.107,87.108,333599998.0
2005-05-30 14:23:00,87.113,87.148,87.106,87.128,235099998.0
2005-05-30 14:24:00,87.143,87.144,87.111,87.126,286299998.0
2005-05-30 14:25:00,87.142,87.152,87.108,87.117,248299998.0
2005-05-30 14:26:00,87.125,87.13,87.09,87.091,107500000.0
2005-05-30 14:27:00,87.107,87.143,87.092,87.122,183200000.0
2005-05-30 14:28:00,87.117,87.131,87.1,87.129,174099995.0
2005-05-30 14:29:00,87.135,87.153,87.1,87.12,315599999.0
2005-05-30 14:30:00,87.099,87.146,87.079,87.103,459500005.0
2005-05-30 14:31:00,87.088,87.152,87.073,87.119,324000000.0
2005-05-30 14:32:00,87.14,87.167,87.118,87.146,218699999.0
2005-05-30 14:33:00,87.16,87.166,87.121,87.121,80799999.0
2005-05-30 14:34:00,87.116,87.151,87.104,87.128,176199998.0
2005-05-30 14:35:00,87.126,87.153,87.107,87.152,280800003.0
2005-05-30 14:36:00,87.119,87.162,87.117,87.141,233500004.0
2005-05-30 14:37:00,87.137,87.17,87.126,87.144,196399996.0
2005-05-30 14:38:00,87.169,87.174,87.128,87.146,304199998.0
2005-05-30 14:39:00,87.162,87.177,87.14,87.166,209999998.0
2005-05-30 14:40:00,87.165,87.181,87.131,87.131,167300000.0
2005-05-30 14:41:00,87.14,87.185,87.125,87.159,145800002.0
2005-05-30 14:42:00,87.137,87.173,87.136,87.143,236499998.0
2005-05-30 14:43:00,87.15,87.176,87.139,87.172,176399999.0
2005-05-30 14:44:00,87.179,87.181,87.142,87.158,260099996.0
2005-05-30 14:45:00,87.147,87.172,87.14,87.16,287199999.0
2005-05-30 14:46:00,87.129,87.17,87.129,87.155,151699998.0
2005-05-30 14:47:00,87.181,87.191,87.139,87.145,463000004.0
2005-05-30 14:48:00,87.154,87.18,87.152,87.172,232299997.0
2005-05-30 14:49:00,87.169,87.184,87.123,87.123,119800000.0
2005-05-30 14:50:00,87.165,87.177,87.135,87.14,389499995.0
2005-05-30 14:51:00,87.161,87.177,87.129,87.141,202299998.0
2005-05-30 14:52:00,87.153,87.183,87.134,87.156,325300001.0
2005-05-30 14:53:00,87.174,87.178,87.14,87.146,198299997.0
2005-05-30 14:54:00,87.152,87.183,87.126,87.135,282400001.0
2005-05-30 14:55:00,87.138,87.181,87.123,87.147,354200001.0
2005-05-30 14:56:00,87.151,87.186,87.139,87.186,342199998.0
2005-05-30 14:57:00,87.153,87.17,87.126,87.155,182599998.0
2005-05-30 14:58:00,87.16,87.196,87.146,87.189,395699999.0
2005-05-30 14:59:00,87.194,87.194,87.142,87.178,371900006.0
2005-05-30 15:00:00,87.204,87.206,87.143,87.155,231199998.0
2005-05-30 15:01:00,87.177,87.182,87.145,87.154,259099999.0
2005-05-30 15:02:00,87.156,87.181,87.129,87.142,184199997.0
2005-05-30 15:03:00,87.154,87.169,87.123,87.127,207200000.0
2005-05-30 15:04:00,87.14,87.173,87.123,87.137,208300000.0
2005-05-30 15:05:00,87.117,87.189,87.108,87.169,201300001.0
2005-05-30 15:06:00,87.163,87.176,87.13,87.14,346599999.0
2005-05-30 15:07:00,87.141,87.174,87.119,87.126,247600001.0
2005-05-30 15:08:00,87.109,87.181,87.109,87.181,210599999.0
2005-05-30 15:09:00,87.172,87.188,87.122,87.141,188100000.0
2005-05-30 15:10:00,87.14,87.157,87.118,87.128,262899999.0
2005-05-30 15:11:00,87.12,87.155,87.117,87.128,240699998.0
2005-05-30 15:12:00,87.125,87.144,87.102,87.119,233700000.0
2005-05-30 15:13:00,87.126,87.146,87.118,87.136,160500000.0
2005-05-30 15:14:00,87.137,87.169,87.128,87.128,235900000.0
2005-05-30 15:15:00,87.142,87.172,87.131,87.138,258700000.0
2005-05-30 15:16:00,87.112,87.172,87.112,87.14,352099997.0
2005-05-30 15:17:00,87.133,87.173,87.127,87.137,440599996.0
2005-05-30 15:18:00,87.131,87.161,87.123,87.161,214999998.0
2005-05-30 15:19:00,87.182,87.182,87.121,87.121,232800002.0
2005-05-30 15:20:00,87.129,87.163,87.113,87.163,261900001.0
2005-05-30 15:21:00,87.129,87.152,87.108,87.127,71600001.0
2005-05-30 15:22:00,87.123,87.148,87.057,87.125,200399998.0
2005-05-30 15:23:00,87.143,87.149,87.114,87.114,285500003.0
2005-05-30 15:24:00,87.13,87.14,87.086,87.086,274400002.0
2005-05-30 15:25:00,87.103,87.134,87.099,87.134,200799997.0
2005-05-30 15:26:00,87.122,87.148,87.093,87.13,158300003.0
2005-05-30 15:27:00,87.121,87.146,87.112,87.146,295799999.0
2005-05-30 15:28:00,87.094,87.138,87.088,87.116,174700001.0
2005-05-30 15:29:00,87.11,87.141,87.094,87.12,243099998.0
2005-05-30 15:30:00,87.122,87.149,87.095,87.1,216099998.0
2005-05-30 15:31:00,87.105,87.119,87.09,87.1,158400000.0
2005-05-30 15:32:00,87.081,87.125,87.076,87.108,201000001.0
2005-05-30 15:33:00,87.096,87.122,87.092,87.104,267599995.0
2005-05-30 15:34:00,87.128,87.128,87.068,87.081,289599999.0
2005-05-30 15:35:00,87.084,87.125,87.081,87.113,277299998.0
2005-05-30 15:36:00,87.085,87.122,87.065,87.1,278999999.0
2005-05-30 15:37:00,87.102,87.119,87.081,87.083,361200002.0
2005-05-30 15:38:00,87.08,87.141,87.08,87.119,287299998.0
2005-05-30 15:39:00,87.111,87.125,87.09,87.121,316999997.0
2005-05-30 15:40:00,87.126,87.126,87.07,87.07,194200000.0
2005-05-30 15:41:00,87.072,87.122,87.062,87.1,181099999.0
2005-05-30 15:42:00,87.088,87.12,87.079,87.1,110299999.0
2005-05-30 15:43:00,87.095,87.125,87.093,87.098,222900001.0
2005-05-30 15:44:00,87.133,87.134,87.087,87.106,218099999.0
2005-05-30 15:45:00,87.128,87.128,87.095,87.099,115699998.0
2005-05-30 15:46:00,87.101,87.128,87.084,87.119,218599999.0
2005-05-30 15:47:00,87.102,87.135,87.092,87.104,265700002.0
2005-05-30 15:48:00,87.08,87.118,87.053,87.058,275500001.0
2005-05-30 15:49:00,87.056,87.097,87.038,87.077,203000005.0
2005-05-30 15:50:00,87.069,87.096,87.053,87.089,330200000.0
2005-05-30 15:51:00,87.102,87.102,87.039,87.066,283100003.0
2005-05-30 15:52:00,87.078,87.087,87.054,87.077,329200003.0
2005-05-30 15:53:00,87.075,87.106,87.053,87.106,283599999.0
2005-05-30 15:54:00,87.097,87.116,87.063,87.087,342599996.0
2005-05-30 15:55:00,87.108,87.117,87.082,87.092,348700001.0
2005-05-30 15:56:00,87.102,87.122,87.08,87.116,215999999.0
2005-05-30 15:57:00,87.105,87.133,87.099,87.112,305800001.0
2005-05-30 15:58:00,87.095,87.116,87.084,87.107,338399994.0
2005-05-30 15:59:00,87.129,87.132,87.066,87.071,236699999.0
2005-05-30 16:00:00,87.107,87.119,87.075,87.088,306199998.0
2005-05-30 16:01:00,87.057,87.083,87.044,87.08,207199998.0
2005-05-30 16:02:00,87.069,87.09,87.048,87.077,338299995.0
2005-05-30 16:03:00,87.06,87.083,87.048,87.048,209699999.0
2005-05-30 16:04:00,87.087,87.088,87.049,87.065,241800000.0
2005-05-30 16:05:00,87.057,87.087,87.051,87.075,243200000.0
2005-05-30 16:06:00,87.051,87.096,87.038,87.096,206099997.0
2005-05-30 16:07:00,87.081,87.102,87.062,87.073,224699998.0
2005-05-30 16:08:00,87.073,87.102,87.07,87.094,271299997.0
2005-05-30 16:09:00,87.097,87.102,87.064,87.076,216099996.0
2005-05-30 16:10:00,87.073,87.1,87.062,87.079,190399998.0
2005-05-30 16:11:00,87.083,87.119,87.055,87.077,336699999.0
2005-05-30 16:12:00,87.089,87.105,87.071,87.083,301499997.0
2005-05-30 16:13:00,87.088,87.124,87.062,87.098,273699996.0
2005-05-30 16:14:00,87.093,87.093,87.054,87.065,149099999.0
2005-05-30 16:15:00,87.085,87.102,87.052,87.073,277100001.0
2005-05-30 16:16:00,87.07,87.097,87.045,87.062,267999997.0
2005-05-30 16:17:00,87.052,87.088,87.015,87.039,254300000.0
2005-05-30 16:18:00,87.085,87.089,87.044,87.044,249800001.0
2005-05-30 16:19:00,87.073,87.086,87.031,87.043,164299998.0
2005-05-30 16:20:00,87.082,87.089,87.036,87.048,149400000.0
2005-05-30 16:21:00,87.056,87.091,87.05,87.078,257999999.0
2005-05-30 16:22:00,87.079,87.097,87.06,87.086,157799999.0
2005-05-30 16:23:00,87.066,87.08,87.038,87.056,327100000.0
2005-05-30 16:24:00,87.075,87.075,87.04,87.044,230500000.0
2005-05-30 16:25:00,87.055,87.073,87.04,87.068,208600001.0
2005-05-30 16:26:00,87.097,87.102,87.044,87.074,239400002.0
2005-05-30 16:27:00,87.083,87.086,87.042,87.086,277100003.0
2005-05-30 16:28:00,87.092,87.092,87.039,87.052,263500000.0
2005-05-30 16:29:00,87.036,87.083,87.036,87.083,337399996.0
2005-05-30 16:30:00,87.069,87.091,87.057,87.082,273099997.0
2005-05-30 16:31:00,87.066,87.084,87.038,87.059,270100005.0
2005-05-30 16:32:00,87.047,87.078,87.035,87.04,246600003.0
2005-05-30 16:33:00,87.044,87.07,87.036,87.047,317499998.0
2005-05-30 16:34:00,87.067,87.067,87.015,87.035,161600001.0
2005-05-30 16:35:00,87.043,87.07,87.038,87.052,227599998.0
2005-05-30 16:36:00,87.059,87.089,87.052,87.073,293000001.0
2005-05-30 16:37:00,87.051,87.077,87.043,87.056,314599997.0
2005-05-30 16:38:00,87.043,87.08,87.027,87.06,197000001.0
2005-05-30 16:39:00,87.05,87.075,87.042,87.052,196900000.0
2005-05-30 16:40:00,87.074,87.088,87.049,87.066,308700000.0
2005-05-30 16:41:00,87.065,87.086,87.056,87.058,295699999.0
2005-05-30 16:42:00,87.067,87.082,87.033,87.048,192300002.0
2005-05-30 16:43:00,87.063,87.089,87.047,87.051,165100001.0
2005-05-30 16:44:00,87.082,87.092,87.051,87.064,308499998.0
2005-05-30 16:45:00,87.068,87.084,87.05,87.081,303000000.0
2005-05-30 16:46:00,87.089,87.095,87.062,87.071,215599998.0
2005-05-30 16:47:00,87.085,87.095,87.056,87.067,172399997.0
2005-05-30 16:48:00,87.061,87.098,87.043,87.066,226399998.0
2005-05-30 16:49:00,87.048,87.093,87.048,87.087,182599996.0
2005-05-30 16:50:00,87.059,87.094,87.059,87.082,346900001.0
2005-05-30 16:51:00,87.096,87.097,87.039,87.085,268100001.0
2005-05-30 16:52:00,87.092,87.096,87.027,87.04,374599993.0
2005-05-30 16:53:00,87.039,87.071,87.028,87.063,159200001.0
2005-05-30 16:54:00,87.038,87.083,87.038,87.067,214199999.0
2005-05-30 16:55:00,87.094,87.11,87.074,87.076,228600003.0
2005-05-30 16:56:00,87.085,87.118,87.062,87.071,306000000.0
2005-05-30 16:57:00,87.102,87.102,87.055,87.059,205299995.0
2005-05-30 16:58:00,87.092,87.092,87.053,87.068,209400000.0
2005-05-30 16:59:00,87.056,87.092,87.056,87.083,190299999.0
2005-05-30 17:00:00,87.097,87.106,87.073,87.106,257999995.0
2005-05-30 17:01:00,87.095,87.111,87.082,87.094,142800002.0
2005-05-30 17:02:00,87.115,87.115,87.081,87.096,197400000.0
2005-05-30 17:03:00,87.105,87.125,87.082,87.091,326599999.0
2005-05-30 17:04:00,87.074,87.1,87.073,87.079,324400001.0
2005-05-30 17:05:00,87.103,87.104,87.064,87.068,302300000.0
2005-05-30 17:06:00,87.038,87.079,87.018,87.06,261799995.0
2005-05-30 17:07:00,87.054,87.087,87.045,87.067,306899994.0
2005-05-30 17:08:00,87.076,87.11,87.059,87.11,224500002.0
2005-05-30 17:09:00,87.07,87.093,87.056,87.09,188600004.0
2005-05-30 17:10:00,87.068,87.104,87.068,87.093,211199998.0
2005-05-30 17:11:00,87.097,87.101,87.065,87.069,114800001.0
2005-05-30 17:12:00,87.092,87.092,87.052,87.058,381500004.0
2005-05-30 17:13:00,87.077,87.095,87.022,87.049,175200001.0
2005-05-30 17:14:00,87.038,87.06,87.012,87.028,391999995.0
2005-05-30 17:15:00,87.021,87.054,87.007,87.022,199299997.0
2005-05-30 17:16:00,87.05,87.074,87.028,87.052,241100002.0
2005-05-30 17:17:00,87.045,87.06,87.025,87.038,396099998.0
2005-05-30 17:18:00,87.034,87.07,87.025,87.054,204000001.0
2005-05-30 17:19:00,87.032,87.086,87.031,87.075,373099998.0
2005-05-30 17:20:00,87.055,87.067,87.024,87.024,301300001.0
2005-05-30 17:21:00,87.058,87.076,87.038,87.076,177399999.0
2005-05-30 17:22:00,87.072,87.096,87.041,87.055,249099999.0
2005-05-30 17:23:00,87.062,87.083,87.03,87.05,250100001.0
2005-05-30 17:24:00,87.084,87.103,87.045,87.074,268499998.0
2005-05-30 17:25:00,87.062,87.1,87.057,87.089,339200005.0
2005-05-30 17:26:00,87.091,87.107,87.08,87.098,238100001.0
2005-05-30 17:27:00,87.085,87.107,87.066,87.083,172600001.0
2005-05-30 17:28:00,87.09,87.1,87.063,87.066,256399995.0
2005-05-30 17:29:00,87.075,87.106,87.06,87.106,274600001.0
2005-05-30 17:30:00,87.088,87.099,87.064,87.077,256000005.0
2005-05-30 17:31:00,87.082,87.108,87.075,87.088,137499998.0
2005-05-30 17:32:00,87.116,87.121,87.064,87.084,287300002.0
2005-05-30 17:33:00,87.11,87.116,87.07,87.089,268499999.0
2005-05-30 17:34:00,87.088,87.1,87.066,87.074,208200002.0
2005-05-30 17:35:00,87.081,87.109,87.074,87.105,248599997.0
2005-05-30 17:36:00,87.084,87.102,87.068,87.071,303800000.0
2005-05-30 17:37:00,87.07,87.092,87.053,87.069,199099996.0
2005-05-30 17:38:00,87.091,87.098,87.054,87.06,305800000.0
2005-05-30 17:39:00,87.056,87.087,87.042,87.077,318999999.0
2005-05-30 17:40:00,87.058,87.084,87.034,87.068,130099999.0
2005-05-30 17:41:00,87.051,87.092,87.051,87.072,208200001.0
2005-05-30 17:42:00,87.068,87.093,87.061,87.077,286600001.0
2005-05-30 17:43:00,87.058,87.096,87.057,87.078,297299999.0
2005-05-30 17:44:00,87.046,87.081,87.03,87.056,149200001.0
2005-05-30 17:45:00,87.052,87.07,87.024,87.058,247999999.0
2005-05-30 17:46:00,87.082,87.088,87.036,87.057,158900001.0
2005-05-30 17:47:00,87.061,87.088,87.038,87.088,280199995.0
2005-05-30 17:48:00,87.062,87.082,87.048,87.069,163199999.0
2005-05-30 17:49:00,87.062,87.084,87.025,87.025,306999997.0
2005-05-30 17:50:00,87.068,87.097,87.052,87.076,135599997.0
2005-05-30 17:51:00,87.04,87.089,87.04,87.089,213200004.0
2005-05-30 17:52:00,87.089,87.11,87.076,87.1,198300001.0
2005-05-30 17:53:00,87.075,87.119,87.056,87.085,192199998.0
2005-05-30 17:54:00,87.096,87.117,87.069,87.113,159199997.0
2005-05-30 17:55:00,87.096,87.118,87.083,87.107,331099995.0
2005-05-30 17:56:00,87.093,87.127,87.074,87.127,285800001.0
2005-05-30 17:57:00,87.11,87.11,87.063,87.064,256100002.0
2005-05-30 17:58:00,87.109,87.113,87.068,87.073,169999998.0
2005-05-30 17:59:00,87.072,87.114,87.072,87.091,169499998.0
2005-05-30 18:00:00,87.075,87.157,87.075,87.099,207300000.0
2005-05-30 18:01:00,87.087,87.106,87.063,87.074,1774099984.0
2005-05-30 18:03:00,87.1,87.1,87.1,87.1,2125900001.0
2005-05-30 18:04:00,87.09,87.09,87.09,87.09,2125900001.0
2005-05-30 18:05:00,87.1,87.1,87.1,87.1,2125900001.0
2005-05-30 18:06:00,87.068,87.106,87.054,87.096,2125900001.0
2005-05-30 18:07:00,87.11,87.11,87.11,87.11,1973699994.0
2005-05-30 18:09:00,87.062,87.112,87.062,87.112,1973699994.0
2005-05-30 18:10:00,87.097,87.106,87.045,87.045,1947999997.0
2005-05-30 18:11:00,87.045,87.117,87.028,87.079,838599996.0
2005-05-30 18:12:00,87.102,87.13,87.079,87.109,1258799996.0
2005-05-30 18:13:00,87.083,87.117,87.059,87.087,1935199993.0
2005-05-30 18:14:00,87.11,87.11,87.11,87.11,1367999998.0
2005-05-30 18:15:00,87.1,87.1,87.1,87.1,1367999998.0
2005-05-30 18:16:00,87.11,87.11,87.1,87.1,1367999998.0
2005-05-30 18:17:00,87.064,87.105,87.047,87.085,1367999998.0
2005-05-30 18:18:00,87.074,87.107,87.059,87.072,1341199994.0
2005-05-30 18:20:00,87.088,87.111,87.043,87.056,1976500004.0
2005-05-30 18:21:00,87.063,87.096,87.045,87.096,1688799997.0
2005-05-30 18:22:00,87.096,87.096,87.035,87.044,1363099997.0
2005-05-30 18:25:00,87.1,87.1,87.08,87.09,2007400008.0
2005-05-30 18:26:00,87.057,87.107,87.026,87.06,2007400008.0
2005-05-30 18:27:00,87.069,87.107,87.056,87.087,1204800002.0
2005-05-30 18:28:00,87.087,87.102,87.037,87.055,1743899993.0
2005-05-30 18:29:00,87.054,87.094,87.017,87.072,1045999995.0
2005-05-30 18:30:00,87.06,87.11,87.034,87.088,795400000.0
2005-05-30 18:31:00,87.077,87.111,87.056,87.111,1511299992.0
2005-05-30 18:32:00,87.077,87.097,87.027,87.052,1964099996.0
2005-05-30 18:34:00,87.07,87.108,87.049,87.079,1840700003.0
2005-05-30 18:35:00,87.071,87.091,87.035,87.082,1973900009.0
2005-05-30 18:36:00,87.067,87.077,87.031,87.049,957499989.0
2005-05-30 18:37:00,87.06,87.096,87.029,87.053,989799991.0
2005-05-30 18:38:00,87.069,87.095,87.027,87.095,1053799996.0
2005-05-30 18:39:00,87.098,87.098,87.041,87.041,1133199984.0
2005-05-30 18:40:00,87.058,87.094,87.049,87.093,1776999995.0
2005-05-30 18:41:00,87.092,87.111,87.053,87.067,702099990.0
2005-05-30 18:42:00,87.121,87.122,87.052,87.052,1270899996.0
2005-05-30 18:43:00,87.07,87.104,87.049,87.075,490199996.0
2005-05-30 18:44:00,87.071,87.114,87.049,87.082,863099994.0
2005-05-30 18:45:00,87.056,87.095,87.041,87.088,838700004.0
2005-05-30 18:46:00,87.083,87.106,87.048,87.059,964299996.0
2005-05-30 18:47:00,87.067,87.087,87.049,87.066,170000000.0
2005-05-30 18:48:00,87.061,87.091,87.035,87.061,500300003.0
2005-05-30 18:49:00,87.063,87.096,87.032,87.062,735900007.0
2005-05-30 18:50:00,87.052,87.097,87.039,87.07,851199996.0
2005-05-30 18:51:00,87.076,87.104,87.06,87.071,1069799999.0
2005-05-30 18:52:00,87.125,87.125,87.056,87.078,1145000003.0
2005-05-30 18:53:00,87.081,87.098,87.038,87.092,1308299994.0
2005-05-30 18:54:00,87.057,87.1,87.04,87.057,1443600001.0
2005-05-30 18:55:00,87.066,87.1,87.061,87.083,1768000004.0
2005-05-30 18:56:00,87.09,87.118,87.069,87.096,382799999.0
2005-05-30 18:57:00,87.096,87.104,87.055,87.075,429999998.0
2005-05-30 18:58:00,87.091,87.108,87.054,87.068,1060199999.0
2005-05-30 18:59:00,87.065,87.104,87.06,87.086,1342999997.0
2005-05-30 19:00:00,87.077,87.109,87.07,87.085,301300000.0
2005-05-30 19:01:00,87.085,87.103,87.037,87.063,572099999.0
2005-05-30 19:02:00,87.06,87.101,87.046,87.054,166199998.0
2005-05-30 19:03:00,87.042,87.103,87.038,87.062,426299998.0
2005-05-30 19:04:00,87.061,87.093,87.049,87.068,444400003.0
2005-05-30 19:05:00,87.083,87.1,87.046,87.078,407999999.0
2005-05-30 19:06:00,87.099,87.099,87.027,87.063,1108499998.0
2005-05-30 19:07:00,87.077,87.097,87.054,87.062,1443799988.0
2005-05-30 19:08:00,87.107,87.124,87.049,87.057,1685799995.0
2005-05-30 19:09:00,87.055,87.104,87.036,87.093,1042299996.0
2005-05-30 19:10:00,87.094,87.108,87.046,87.073,187799998.0
2005-05-30 19:11:00,87.086,87.108,87.056,87.066,528500002.0
2005-05-30 19:12:00,87.06,87.094,87.058,87.094,249699997.0
2005-05-30 19:13:00,87.095,87.095,87.055,87.068,414900001.0
2005-05-30 19:14:00,87.062,87.097,87.058,87.08,537199995.0
2005-05-30 19:15:00,87.07,87.097,87.051,87.078,1027500001.0
2005-05-30 19:16:00,87.058,87.1,87.051,87.07,567000001.0
2005-05-30 19:17:00,87.079,87.096,87.043,87.064,718600001.0
2005-05-30 19:18:00,87.08,87.084,87.029,87.029,703100002.0
2005-05-30 19:19:00,87.042,87.089,87.023,87.048,1181400001.0
2005-05-30 19:20:00,87.07,87.098,87.037,87.098,650399994.0
2005-05-30 19:21:00,87.081,87.099,87.04,87.067,876500005.0
2005-05-30 19:22:00,87.061,87.102,87.054,87.096,282500003.0
2005-05-30 19:23:00,87.092,87.097,87.047,87.05,1742999988.0
2005-05-30 19:24:00,87.101,87.112,87.054,87.1,708500000.0
2005-05-30 19:25:00,87.091,87.106,87.052,87.083,1059699992.0
2005-05-30 19:26:00,87.084,87.098,87.055,87.055,2073499990.0
2005-05-30 19:27:00,87.066,87.106,87.062,87.085,1349500003.0
2005-05-30 19:28:00,87.135,87.135,87.066,87.098,1136499988.0
2005-05-30 19:29:00,87.097,87.103,87.07,87.081,429699999.0
2005-05-30 19:30:00,87.096,87.107,87.047,87.107,968899999.0
2005-05-30 19:31:00,87.084,87.109,87.07,87.109,413799992.0
2005-05-30 19:32:00,87.098,87.114,87.057,87.089,932299997.0
2005-05-30 19:33:00,87.087,87.107,87.046,87.091,665700003.0
2005-05-30 19:34:00,87.093,87.118,87.058,87.101,1091399997.0
2005-05-30 19:35:00,87.102,87.106,87.04,87.079,1030500001.0
2005-05-30 19:36:00,87.1,87.143,87.079,87.079,560099994.0
2005-05-30 19:37:00,87.075,87.11,87.075,87.088,168400000.0
2005-05-30 19:38:00,87.113,87.136,87.088,87.105,754300005.0
2005-05-30 19:39:00,87.124,87.124,87.069,87.069,749400003.0
2005-05-30 19:40:00,87.076,87.117,87.062,87.086,851399996.0
2005-05-30 19:41:00,87.102,87.142,87.098,87.11,1098299997.0
2005-05-30 19:42:00,87.11,87.134,87.073,87.105,1031699995.0
2005-05-30 19:43:00,87.093,87.123,87.079,87.103,275800002.0
2005-05-30 19:44:00,87.105,87.149,87.078,87.088,882200001.0
2005-05-30 19:45:00,87.112,87.142,87.088,87.125,243399999.0
2005-05-30 19:46:00,87.122,87.129,87.09,87.102,400199997.0
2005-05-30 19:47:00,87.124,87.147,87.076,87.115,351000002.0
2005-05-30 19:48:00,87.128,87.15,87.067,87.113,1001699992.0
2005-05-30 19:49:00,87.11,87.149,87.097,87.131,649399995.0
2005-05-30 19:50:00,87.128,87.147,87.088,87.1,576999991.0
2005-05-30 19:51:00,87.12,87.137,87.093,87.103,654700000.0
2005-05-30 19:52:00,87.119,87.141,87.088,87.113,494000007.0
2005-05-30 19:53:00,87.142,87.142,87.091,87.105,631199997.0
2005-05-30 19:54:00,87.139,87.153,87.076,87.094,768999998.0
2005-05-30 19:55:00,87.088,87.145,87.079,87.145,282400000.0
2005-05-30 19:56:00,87.132,87.149,87.087,87.094,450599995.0
2005-05-30 19:57:00,87.095,87.154,87.089,87.136,621799995.0
2005-05-30 19:58:00,87.105,87.131,87.086,87.128,859699998.0
2005-05-30 19:59:00,87.116,87.153,87.095,87.142,619299998.0
2005-05-30 20:00:00,87.15,87.178,87.116,87.129,491599999.0
2005-05-30 20:01:00,87.119,87.14,87.096,87.131,607199999.0
2005-05-30 20:02:00,87.15,87.156,87.102,87.118,680399996.0
2005-05-30 20:03:00,87.127,87.166,87.127,87.166,538699991.0
2005-05-30 20:04:00,87.12,87.132,87.086,87.105,517799999.0
2005-05-30 20:05:00,87.1,87.131,87.085,87.094,465099996.0
2005-05-30 20:06:00,87.108,87.155,87.088,87.088,537399995.0
2005-05-30 20:07:00,87.109,87.142,87.088,87.141,421899993.0
2005-05-30 20:08:00,87.099,87.145,87.081,87.145,665099994.0
2005-05-30 20:09:00,87.138,87.138,87.076,87.077,361399999.0
2005-05-30 20:10:00,87.128,87.153,87.095,87.095,556199998.0
2005-05-30 20:11:00,87.098,87.15,87.076,87.116,1299499993.0
2005-05-30 20:12:00,87.093,87.15,87.093,87.141,1379199995.0
2005-05-30 20:13:00,87.15,87.15,87.105,87.128,924399995.0
2005-05-30 20:14:00,87.101,87.134,87.065,87.115,500500000.0
2005-05-30 20:15:00,87.115,87.138,87.079,87.079,1016599999.0
2005-05-30 20:16:00,87.114,87.149,87.082,87.123,1339000005.0
2005-05-30 20:17:00,87.148,87.155,87.115,87.122,303200001.0
2005-05-30 20:18:00,87.136,87.151,87.115,87.145,232100002.0
2005-05-30 20:19:00,87.127,87.162,87.106,87.15,1542799997.0
2005-05-30 20:20:00,87.127,87.159,87.087,87.131,1545300000.0
2005-05-30 20:21:00,87.133,87.149,87.108,87.125,478700001.0
2005-05-30 20:22:00,87.12,87.175,87.117,87.145,931800007.0
2005-05-30 20:23:00,87.147,87.157,87.087,87.11,808399997.0
2005-05-30 20:24:00,87.138,87.171,87.099,87.137,458499997.0
2005-05-30 20:25:00,87.148,87.162,87.104,87.128,580399994.0
2005-05-30 20:26:00,87.135,87.159,87.119,87.129,530199996.0
2005-05-30 20:27:00,87.17,87.174,87.112,87.153,1097699986.0
2005-05-30 20:28:00,87.148,87.176,87.133,87.157,1961899987.0
2005-05-30 20:29:00,87.183,87.19,87.125,87.133,2023499988.0
2005-05-30 20:31:00,87.15,87.181,87.14,87.166,1616699991.0
2005-05-30 20:32:00,87.144,87.175,87.103,87.152,2034499997.0
2005-05-30 20:33:00,87.137,87.155,87.097,87.12,721300001.0
2005-05-30 20:34:00,87.137,87.139,87.093,87.101,376099993.0
2005-05-30 20:35:00,87.118,87.13,87.063,87.063,580400001.0
2005-05-30 20:36:00,87.087,87.143,87.071,87.125,586699994.0
2005-05-30 20:37:00,87.107,87.137,87.076,87.112,619199998.0
2005-05-30 20:38:00,87.121,87.132,87.063,87.063,1733999992.0
2005-05-30 20:39:00,87.08,87.135,87.072,87.116,1240499995.0
2005-05-30 20:40:00,87.086,87.142,87.082,87.13,2003100004.0
2005-05-30 20:41:00,87.124,87.134,87.063,87.077,910000002.0
2005-05-30 20:42:00,87.116,87.126,87.061,87.061,1204799999.0
2005-05-30 20:43:00,87.077,87.109,87.064,87.074,516799996.0
2005-05-30 20:44:00,87.108,87.126,87.062,87.126,1144200003.0
2005-05-30 20:45:00,87.128,87.128,87.08,87.095,1080099985.0
2005-05-30 20:46:00,87.119,87.124,87.062,87.062,867400008.0
2005-05-30 20:47:00,87.064,87.126,87.064,87.126,1352599996.0
2005-05-30 20:48:00,87.085,87.123,87.061,87.123,749200000.0
2005-05-30 20:49:00,87.111,87.119,87.072,87.077,807799993.0
2005-05-30 20:50:00,87.103,87.122,87.08,87.096,1125999999.0
2005-05-30 20:51:00,87.095,87.119,87.064,87.068,665000002.0
2005-05-30 20:52:00,87.084,87.124,87.071,87.103,690600001.0
2005-05-30 20:53:00,87.083,87.106,87.068,87.102,1322999994.0
2005-05-30 20:54:00,87.092,87.117,87.069,87.097,377799997.0
2005-05-30 20:55:00,87.098,87.128,87.097,87.11,1311200002.0
2005-05-30 20:56:00,87.1,87.1,87.059,87.059,1165200001.0
2005-05-30 20:57:00,87.077,87.123,87.063,87.079,1183699990.0
2005-05-30 20:58:00,87.13,87.13,87.13,87.13,2129099987.0
2005-05-30 21:00:00,87.111,87.125,87.078,87.097,2129099987.0
2005-05-30 21:02:00,87.089,87.122,87.082,87.118,595600000.0
2005-05-30 21:03:00,87.104,87.123,87.09,87.108,596199992.0
2005-05-30 21:04:00,87.082,87.092,87.054,87.074,360799993.0
2005-05-30 21:05:00,87.072,87.104,87.054,87.087,298000002.0
2005-05-30 21:06:00,87.098,87.131,87.078,87.095,544100000.0
2005-05-30 21:07:00,87.08,87.122,87.08,87.122,609100004.0
2005-05-30 21:08:00,87.11,87.134,87.077,87.105,594399993.0
2005-05-30 21:09:00,87.07,87.104,87.069,87.087,282899996.0
2005-05-30 21:10:00,87.099,87.12,87.071,87.097,336900000.0
2005-05-30 21:11:00,87.088,87.124,87.088,87.105,388700004.0
2005-05-30 21:12:00,87.111,87.139,87.086,87.122,511799995.0
2005-05-30 21:13:00,87.091,87.121,87.078,87.101,1000299995.0
2005-05-30 21:14:00,87.107,87.125,87.082,87.115,954500000.0
2005-05-30 21:15:00,87.105,87.152,87.094,87.125,1040700000.0
2005-05-30 21:16:00,87.108,87.147,87.092,87.105,737899999.0
2005-05-30 21:17:00,87.097,87.146,87.088,87.116,1300099992.0
2005-05-30 21:18:00,87.101,87.121,87.082,87.099,687999993.0
2005-05-30 21:19:00,87.12,87.15,87.099,87.108,1141999997.0
2005-05-30 21:20:00,87.102,87.153,87.081,87.081,1404499985.0
2005-05-30 21:21:00,87.087,87.126,87.08,87.08,1936399986.0
2005-05-30 21:22:00,87.087,87.145,87.077,87.093,1554899991.0
2005-05-30 21:23:00,87.121,87.141,87.062,87.102,840300003.0
2005-05-30 21:24:00,87.106,87.145,87.08,87.109,765699996.0
2005-05-30 21:25:00,87.099,87.127,87.064,87.095,1223499993.0
2005-05-30 21:26:00,87.124,87.132,87.096,87.096,455199999.0
2005-05-30 21:27:00,87.085,87.125,87.07,87.083,402699995.0
2005-05-30 21:28:00,87.099,87.123,87.088,87.094,247900000.0
2005-05-30 21:29:00,87.108,87.112,87.076,87.092,713699996.0
2005-05-30 21:30:00,87.112,87.128,87.079,87.089,448100000.0
2005-05-30 21:31:00,87.094,87.118,87.076,87.095,242799997.0
2005-05-30 21:32:00,87.125,87.132,87.072,87.086,1724699994.0
2005-05-30 21:33:00,87.093,87.125,87.086,87.088,307299997.0
2005-05-30 21:34:00,87.094,87.133,87.081,87.112,527499996.0
2005-05-30 21:35:00,87.098,87.118,87.072,87.118,403099997.0
2005-05-30 21:36:00,87.145,87.145,87.101,87.139,207199999.0
2005-05-30 21:37:00,87.079,87.128,87.073,87.113,435999997.0
2005-05-30 21:38:00,87.1,87.119,87.08,87.095,563499999.0
2005-05-30 21:39:00,87.12,87.12,87.074,87.091,223800002.0
2005-05-30 21:40:00,87.113,87.14,87.078,87.134,592700001.0
2005-05-30 21:41:00,87.111,87.139,87.077,87.1,477599999.0
2005-05-30 21:42:00,87.117,87.122,87.077,87.077,506299994.0
2005-05-30 21:43:00,87.099,87.124,87.069,87.069,586499999.0
2005-05-30 21:44:00,87.09,87.125,87.069,87.088,1232699997.0
2005-05-30 21:45:00,87.08,87.104,87.061,87.098,773399989.0
2005-05-30 21:46:00,87.086,87.112,87.067,87.076,510799995.0
2005-05-30 21:47:00,87.09,87.121,87.078,87.078,842300005.0
2005-05-30 21:48:00,87.132,87.132,87.098,87.105,285399997.0
2005-05-30 21:49:00,87.087,87.11,87.061,87.079,755799998.0
2005-05-30 21:50:00,87.103,87.124,87.084,87.091,116099999.0
2005-05-30 21:51:00,87.083,87.117,87.067,87.095,414699997.0
2005-05-30 21:52:00,87.117,87.125,87.068,87.09,676399999.0
2005-05-30 21:53:00,87.114,87.135,87.088,87.095,255399996.0
2005-05-30 21:54:00,87.119,87.134,87.076,87.085,146500000.0
2005-05-30 21:55:00,87.085,87.116,87.081,87.082,174999998.0
2005-05-30 21:56:00,87.129,87.149,87.094,87.103,652899993.0
2005-05-30 21:57:00,87.124,87.124,87.075,87.075,151499999.0
2005-05-30 21:58:00,87.085,87.112,87.078,87.091,210199997.0
2005-05-30 21:59:00,87.113,87.146,87.094,87.095,563699998.0
2005-05-30 22:00:00,87.102,87.149,87.081,87.114,816899992.0
2005-05-30 22:01:00,87.103,87.139,87.081,87.139,789499998.0
2005-05-30 22:02:00,87.113,87.153,87.104,87.118,1144900007.0
2005-05-30 22:03:00,87.121,87.148,87.117,87.137,407300003.0
2005-05-30 22:04:00,87.12,87.144,87.095,87.123,762199998.0
2005-05-30 22:05:00,87.108,87.122,87.085,87.086,395399999.0
2005-05-30 22:06:00,87.108,87.152,87.108,87.15,138300002.0
2005-05-30 22:07:00,87.155,87.159,87.109,87.109,111299998.0
2005-05-30 22:08:00,87.147,87.15,87.111,87.121,368200000.0
2005-05-30 22:09:00,87.132,87.135,87.102,87.105,456899995.0
2005-05-30 22:10:00,87.107,87.141,87.105,87.14,198199999.0
2005-05-30 22:11:00,87.12,87.146,87.09,87.115,452400001.0
2005-05-30 22:12:00,87.125,87.153,87.113,87.147,356800001.0
2005-05-30 22:13:00,87.118,87.139,87.098,87.113,496699994.0
2005-05-30 22:14:00,87.134,87.143,87.104,87.104,143600003.0
2005-05-30 22:15:00,87.116,87.153,87.098,87.127,510599995.0
2005-05-30 22:16:00,87.123,87.153,87.102,87.12,399100003.0
2005-05-30 22:17:00,87.11,87.151,87.11,87.123,335199998.0
2005-05-30 22:18:00,87.133,87.164,87.121,87.137,192100001.0
2005-05-30 22:19:00,87.154,87.163,87.11,87.11,184700002.0
2005-05-30 22:20:00,87.122,87.145,87.119,87.142,181199998.0
2005-05-30 22:21:00,87.125,87.17,87.109,87.12,200700001.0
2005-05-30 22:22:00,87.134,87.149,87.097,87.108,390999997.0
2005-05-30 22:23:00,87.114,87.139,87.101,87.113,151900001.0
2005-05-30 22:24:00,87.157,87.175,87.123,87.148,212199997.0
2005-05-30 22:25:00,87.145,87.145,87.104,87.116,274900000.0
2005-05-30 22:26:00,87.125,87.155,87.115,87.123,300199999.0
2005-05-30 22:27:00,87.154,87.176,87.106,87.12,787199997.0
2005-05-30 22:28:00,87.135,87.16,87.118,87.151,281299999.0
2005-05-30 22:29:00,87.142,87.167,87.119,87.145,200299998.0
2005-05-30 22:30:00,87.112,87.158,87.103,87.14,416400002.0
2005-05-30 22:31:00,87.154,87.164,87.119,87.128,223099996.0
2005-05-30 22:32:00,87.15,87.169,87.112,87.112,157499998.0
2005-05-30 22:33:00,87.11,87.139,87.1,87.138,501200003.0
2005-05-30 22:34:00,87.135,87.174,87.132,87.153,449000000.0
2005-05-30 22:35:00,87.146,87.159,87.121,87.158,317700002.0
2005-05-30 22:36:00,87.143,87.162,87.105,87.12,496600001.0
2005-05-30 22:37:00,87.112,87.142,87.084,87.097,252099998.0
2005-05-30 22:38:00,87.115,87.159,87.097,87.126,215299996.0
2005-05-30 22:39:00,87.135,87.16,87.099,87.116,134500000.0
2005-05-30 22:40:00,87.136,87.148,87.1,87.116,308500001.0
2005-05-30 22:41:00,87.138,87.168,87.12,87.128,311899998.0
2005-05-30 22:42:00,87.134,87.155,87.11,87.135,187800000.0
2005-05-30 22:43:00,87.146,87.175,87.108,87.112,664899994.0
2005-05-30 22:44:00,87.146,87.158,87.101,87.128,545899998.0
2005-05-30 22:45:00,87.147,87.169,87.111,87.14,372399999.0
2005-05-30 22:46:00,87.166,87.169,87.12,87.122,340799995.0
2005-05-30 22:47:00,87.102,87.136,87.095,87.136,266700002.0
2005-05-30 22:48:00,87.133,87.156,87.094,87.101,635799989.0
2005-05-30 22:49:00,87.136,87.149,87.089,87.096,567599995.0
2005-05-30 22:50:00,87.13,87.14,87.08,87.08,194399998.0
2005-05-30 22:51:00,87.078,87.122,87.076,87.095,494399997.0
2005-05-30 22:52:00,87.123,87.129,87.105,87.109,211499995.0
2005-05-30 22:53:00,87.138,87.14,87.053,87.082,402999999.0
2005-05-30 22:54:00,87.144,87.158,87.107,87.107,259100002.0
2005-05-30 22:55:00,87.146,87.149,87.091,87.092,396800003.0
2005-05-30 22:56:00,87.106,87.129,87.086,87.098,263899999.0
2005-05-30 22:57:00,87.088,87.126,87.081,87.105,261700006.0
2005-05-30 22:58:00,87.103,87.148,87.099,87.114,308200004.0
2005-05-30 22:59:00,87.116,87.125,87.057,87.072,327599997.0
2005-05-30 23:00:00,87.174,87.174,87.118,87.128,145499997.0
2005-05-30 23:01:00,87.112,87.135,87.101,87.106,288200002.0
2005-05-30 23:02:00,87.125,87.141,87.101,87.108,231800002.0
2005-05-30 23:03:00,87.109,87.149,87.096,87.123,137700000.0
2005-05-30 23:04:00,87.142,87.149,87.097,87.122,434000002.0
2005-05-30 23:05:00,87.115,87.155,87.096,87.155,225899995.0
2005-05-30 23:06:00,87.125,87.146,87.101,87.142,209299999.0
2005-05-30 23:07:00,87.13,87.151,87.103,87.132,262100003.0
2005-05-30 23:08:00,87.128,87.146,87.108,87.134,345800001.0
2005-05-30 23:09:00,87.147,87.147,87.086,87.098,186199998.0
2005-05-30 23:10:00,87.104,87.128,87.089,87.118,319500000.0
2005-05-30 23:11:00,87.109,87.145,87.104,87.131,164499996.0
2005-05-30 23:12:00,87.116,87.143,87.112,87.136,261099997.0
2005-05-30 23:13:00,87.129,87.15,87.098,87.101,168399998.0
2005-05-30 23:14:00,87.114,87.143,87.099,87.122,217900000.0
2005-05-30 23:15:00,87.11,87.153,87.108,87.112,189499999.0
2005-05-30 23:16:00,87.121,87.138,87.103,87.108,351300000.0
2005-05-30 23:17:00,87.12,87.144,87.1,87.129,241499999.0
2005-05-30 23:18:00,87.124,87.142,87.102,87.124,110799999.0
2005-05-30 23:19:00,87.123,87.144,87.102,87.128,396599998.0
2005-05-30 23:20:00,87.152,87.153,87.096,87.107,211899999.0
2005-05-30 23:21:00,87.097,87.136,87.091,87.105,178100000.0
2005-05-30 23:22:00,87.111,87.138,87.08,87.089,208199997.0
2005-05-30 23:23:00,87.098,87.164,87.09,87.129,288000000.0
2005-05-30 23:24:00,87.125,87.152,87.113,87.147,348500002.0
2005-05-30 23:25:00,87.146,87.152,87.115,87.115,219300000.0
2005-05-30 23:26:00,87.129,87.132,87.101,87.122,301600000.0
2005-05-30 23:27:00,87.098,87.136,87.098,87.109,247699996.0
2005-05-30 23:28:00,87.123,87.16,87.123,87.155,227899998.0
2005-05-30 23:29:00,87.118,87.14,87.099,87.14,358700005.0
2005-05-30 23:30:00,87.124,87.146,87.102,87.122,252899999.0
2005-05-30 23:31:00,87.135,87.146,87.117,87.124,279199999.0
2005-05-30 23:32:00,87.147,87.148,87.087,87.093,231400004.0
2005-05-30 23:33:00,87.088,87.149,87.075,87.131,231799999.0
2005-05-30 23:34:00,87.121,87.145,87.099,87.122,261400000.0
2005-05-30 23:35:00,87.127,87.151,87.111,87.145,256800000.0
2005-05-30 23:36:00,87.115,87.144,87.087,87.112,385300000.0
2005-05-30 23:37:00,87.125,87.125,87.072,87.077,146899995.0
2005-05-30 23:38:00,87.142,87.149,87.099,87.103,213699999.0
2005-05-30 23:39:00,87.142,87.145,87.112,87.112,158000002.0
2005-05-30 23:40:00,87.118,87.148,87.112,87.145,241300000.0
2005-05-30 23:41:00,87.159,87.163,87.107,87.14,232499997.0
2005-05-30 23:42:00,87.129,87.149,87.095,87.111,246099998.0
2005-05-30 23:43:00,87.143,87.152,87.124,87.125,270799997.0
2005-05-30 23:44:00,87.125,87.164,87.125,87.15,343499995.0
2005-05-30 23:45:00,87.134,87.152,87.115,87.135,229200000.0
2005-05-30 23:46:00,87.157,87.163,87.113,87.129,233899998.0
2005-05-30 23:47:00,87.14,87.157,87.118,87.157,212899996.0
2005-05-30 23:48:00,87.148,87.149,87.11,87.114,273300000.0
2005-05-30 23:49:00,87.129,87.146,87.106,87.139,321300001.0
2005-05-30 23:50:00,87.134,87.156,87.103,87.137,186499997.0
2005-05-30 23:51:00,87.148,87.148,87.101,87.103,173899997.0
2005-05-30 23:52:00,87.163,87.163,87.119,87.136,288200001.0
2005-05-30 23:53:00,87.138,87.162,87.107,87.107,168500000.0
2005-05-30 23:54:00,87.135,87.161,87.119,87.141,164500001.0
2005-05-30 23:55:00,87.162,87.174,87.132,87.168,167599997.0
2005-05-30 23:56:00,87.147,87.185,87.142,87.175,99999999.0
2005-05-30 23:57:00,87.12,87.16,87.108,87.123,302600002.0
2005-05-30 23:58:00,87.165,87.165,87.122,87.125,193200000.0
2005-05-30 23:59:00,87.152,87.174,87.136,87.137,285699999.0
2005-05-31 00:00:00,87.169,87.173,87.128,87.14,250400000.0
2005-05-31 00:01:00,87.103,87.17,87.103,87.154,213199998.0
2005-05-31 00:02:00,87.119,87.179,87.119,87.158,218200000.0
2005-05-31 00:03:00,87.144,87.165,87.132,87.157,172999996.0
2005-05-31 00:04:00,87.133,87.163,87.117,87.148,106799999.0
2005-05-31 00:05:00,87.137,87.153,87.099,87.124,348100003.0
2005-05-31 00:06:00,87.142,87.166,87.12,87.12,180199998.0
2005-05-31 00:07:00,87.121,87.161,87.121,87.152,161899999.0
2005-05-31 00:08:00,87.172,87.178,87.117,87.121,248900005.0
2005-05-31 00:09:00,87.12,87.158,87.096,87.122,322000001.0
2005-05-31 00:10:00,87.152,87.172,87.116,87.116,167600002.0
2005-05-31 00:11:00,87.13,87.16,87.123,87.141,127500002.0
2005-05-31 00:12:00,87.143,87.174,87.143,87.167,194299999.0
2005-05-31 00:13:00,87.136,87.163,87.118,87.132,302300001.0
2005-05-31 00:14:00,87.133,87.169,87.133,87.156,105200000.0
2005-05-31 00:15:00,87.144,87.16,87.126,87.141,188899997.0
2005-05-31 00:16:00,87.18,87.183,87.133,87.146,310300000.0
2005-05-31 00:17:00,87.167,87.181,87.134,87.149,344099998.0
2005-05-31 00:18:00,87.162,87.17,87.129,87.15,349300000.0
2005-05-31 00:19:00,87.138,87.174,87.133,87.141,325000000.0
2005-05-31 00:20:00,87.156,87.173,87.123,87.146,243299999.0
2005-05-31 00:21:00,87.164,87.172,87.109,87.109,330200000.0
2005-05-31 00:22:00,87.148,87.168,87.128,87.137,273300001.0
2005-05-31 00:23:00,87.126,87.183,87.11,87.153,410600003.0
2005-05-31 00:24:00,87.135,87.173,87.12,87.131,234200000.0
2005-05-31 00:25:00,87.185,87.186,87.129,87.145,280900001.0
2005-05-31 00:26:00,87.174,87.174,87.132,87.155,287699993.0
2005-05-31 00:27:00,87.162,87.169,87.122,87.122,147399998.0
2005-05-31 00:28:00,87.155,87.165,87.119,87.129,302000001.0
2005-05-31 00:29:00,87.128,87.176,87.12,87.176,210599998.0
2005-05-31 00:30:00,87.133,87.171,87.126,87.156,289500001.0
2005-05-31 00:31:00,87.125,87.175,87.122,87.144,319300000.0
2005-05-31 00:32:00,87.131,87.174,87.117,87.145,356999999.0
2005-05-31 00:33:00,87.168,87.176,87.141,87.158,224600000.0
2005-05-31 00:34:00,87.139,87.159,87.099,87.122,204200000.0
2005-05-31 00:35:00,87.14,87.153,87.115,87.122,161499999.0
2005-05-31 00:36:00,87.12,87.179,87.12,87.139,197800000.0
2005-05-31 00:37:00,87.141,87.188,87.123,87.123,373100000.0
2005-05-31 00:38:00,87.131,87.164,87.112,87.132,312999998.0
2005-05-31 00:39:00,87.156,87.181,87.134,87.134,197000000.0
2005-05-31 00:40:00,87.141,87.163,87.115,87.145,151300000.0
2005-05-31 00:41:00,87.155,87.185,87.135,87.16,316500001.0
2005-05-31 00:42:00,87.158,87.178,87.111,87.138,226399999.0
2005-05-31 00:43:00,87.158,87.173,87.123,87.149,290399997.0
2005-05-31 00:44:00,87.158,87.172,87.124,87.124,217099996.0
2005-05-31 00:45:00,87.147,87.163,87.109,87.141,443500003.0
2005-05-31 00:46:00,87.133,87.16,87.116,87.159,332399999.0
2005-05-31 00:47:00,87.17,87.175,87.13,87.136,349699996.0
2005-05-31 00:48:00,87.16,87.183,87.14,87.147,191400002.0
2005-05-31 00:49:00,87.17,87.201,87.151,87.18,160000000.0
2005-05-31 00:50:00,87.175,87.203,87.162,87.186,168300001.0
2005-05-31 00:51:00,87.153,87.196,87.147,87.194,274900001.0
2005-05-31 00:52:00,87.199,87.2,87.158,87.16,236999997.0
2005-05-31 00:53:00,87.148,87.294,87.148,87.22,382099998.0
2005-05-31 00:54:00,87.167,87.2,87.161,87.161,354300001.0
2005-05-31 00:55:00,87.158,87.191,87.152,87.165,144599999.0
2005-05-31 00:56:00,87.151,87.198,87.151,87.169,239100001.0
2005-05-31 00:57:00,87.183,87.196,87.15,87.158,320999999.0
2005-05-31 00:58:00,87.161,87.21,87.15,87.21,235100000.0
2005-05-31 00:59:00,87.194,87.213,87.151,87.156,264400000.0
2005-05-31 01:00:00,87.135,87.252,87.114,87.168,198300002.0
2005-05-31 01:01:00,87.161,87.202,87.153,87.184,310700003.0
2005-05-31 01:02:00,87.193,87.215,87.164,87.196,238900000.0
2005-05-31 01:03:00,87.213,87.227,87.186,87.225,382399997.0
2005-05-31 01:04:00,87.195,87.23,87.176,87.185,177500000.0
2005-05-31 01:05:00,87.198,87.229,87.183,87.203,201400002.0
2005-05-31 01:06:00,87.212,87.228,87.183,87.192,189399997.0
2005-05-31 01:07:00,87.213,87.219,87.169,87.184,267800002.0
2005-05-31 01:08:00,87.166,87.228,87.166,87.183,210100000.0
2005-05-31 01:09:00,87.163,87.23,87.148,87.23,270799998.0
2005-05-31 01:10:00,87.222,87.235,87.183,87.196,380400002.0
2005-05-31 01:11:00,87.225,87.241,87.194,87.225,196999997.0
2005-05-31 01:12:00,87.192,87.224,87.178,87.191,339799997.0
2005-05-31 01:13:00,87.193,87.21,87.157,87.157,242399997.0
2005-05-31 01:14:00,87.19,87.215,87.155,87.163,188700002.0
2005-05-31 01:15:00,87.161,87.174,87.143,87.163,281600003.0
2005-05-31 01:16:00,87.17,87.202,87.162,87.174,302600000.0
2005-05-31 01:17:00,87.183,87.215,87.157,87.203,303599993.0
2005-05-31 01:18:00,87.181,87.203,87.168,87.188,350399997.0
2005-05-31 01:19:00,87.202,87.205,87.157,87.159,233799998.0
2005-05-31 01:20:00,87.16,87.202,87.15,87.197,270999998.0
2005-05-31 01:21:00,87.178,87.201,87.136,87.161,297499998.0
2005-05-31 01:22:00,87.192,87.213,87.17,87.193,279999996.0
2005-05-31 01:23:00,87.174,87.213,87.16,87.213,296899999.0
2005-05-31 01:24:00,87.181,87.226,87.174,87.18,313599997.0
2005-05-31 01:25:00,87.187,87.222,87.168,87.208,423100002.0
2005-05-31 01:26:00,87.209,87.217,87.177,87.184,149799999.0
2005-05-31 01:27:00,87.201,87.213,87.176,87.211,199099999.0
2005-05-31 01:28:00,87.17,87.211,87.165,87.21,221399999.0
2005-05-31 01:29:00,87.177,87.23,87.177,87.209,353199998.0
2005-05-31 01:30:00,87.23,87.23,87.172,87.172,122000000.0
2005-05-31 01:31:00,87.191,87.191,87.15,87.167,172399997.0
2005-05-31 01:32:00,87.15,87.182,87.126,87.146,265599996.0
2005-05-31 01:33:00,87.14,87.174,87.136,87.139,364099994.0
2005-05-31 01:34:00,87.142,87.165,87.12,87.16,349700000.0
2005-05-31 01:35:00,87.133,87.176,87.13,87.165,228899997.0
2005-05-31 01:36:00,87.154,87.171,87.113,87.142,311999999.0
2005-05-31 01:37:00,87.152,87.186,87.152,87.18,302100001.0
2005-05-31 01:38:00,87.172,87.182,87.126,87.134,213399997.0
2005-05-31 01:39:00,87.134,87.174,87.128,87.153,192000002.0
2005-05-31 01:40:00,87.177,87.181,87.137,87.178,249399997.0
2005-05-31 01:41:00,87.157,87.182,87.152,87.164,243999999.0
2005-05-31 01:42:00,87.159,87.194,87.141,87.152,318799999.0
2005-05-31 01:43:00,87.17,87.184,87.133,87.143,231599999.0
2005-05-31 01:44:00,87.149,87.175,87.133,87.172,181200000.0
2005-05-31 01:45:00,87.192,87.195,87.144,87.171,292999999.0
2005-05-31 01:46:00,87.177,87.18,87.144,87.145,253100002.0
2005-05-31 01:47:00,87.156,87.189,87.14,87.167,178999998.0
2005-05-31 01:48:00,87.133,87.178,87.121,87.16,254500000.0
2005-05-31 01:49:00,87.131,87.162,87.119,87.133,270800002.0
2005-05-31 01:50:00,87.124,87.162,87.124,87.143,233599999.0
2005-05-31 01:51:00,87.141,87.156,87.122,87.135,309099995.0
2005-05-31 01:52:00,87.144,87.169,87.13,87.14,254399996.0
2005-05-31 01:53:00,87.135,87.16,87.115,87.142,264999999.0
2005-05-31 01:54:00,87.135,87.151,87.116,87.125,287800001.0
2005-05-31 01:55:00,87.118,87.142,87.106,87.124,315499997.0
2005-05-31 01:56:00,87.111,87.131,87.095,87.105,391699998.0
2005-05-31 01:57:00,87.113,87.142,87.109,87.139,247099999.0
2005-05-31 01:58:00,87.11,87.141,87.099,87.136,343399997.0
2005-05-31 01:59:00,87.127,87.149,87.104,87.13,331400000.0
2005-05-31 02:00:00,87.135,87.146,87.101,87.101,146999999.0
2005-05-31 02:01:00,87.134,87.143,87.109,87.114,280000001.0
2005-05-31 02:02:00,87.147,87.156,87.115,87.115,367600004.0
2005-05-31 02:03:00,87.119,87.161,87.11,87.148,153000002.0
2005-05-31 02:04:00,87.094,87.148,87.094,87.118,525600002.0
2005-05-31 02:05:00,87.102,87.15,87.102,87.146,318399996.0
2005-05-31 02:06:00,87.124,87.139,87.104,87.112,154300000.0
2005-05-31 02:07:00,87.114,87.122,87.089,87.098,259500003.0
2005-05-31 02:08:00,87.097,87.138,87.097,87.112,239600000.0
2005-05-31 02:09:00,87.114,87.14,87.101,87.11,285000002.0
2005-05-31 02:10:00,87.126,87.144,87.105,87.114,181099998.0
2005-05-31 02:11:00,87.116,87.122,87.092,87.093,183399999.0
2005-05-31 02:12:00,87.099,87.142,87.094,87.109,341100001.0
2005-05-31 02:13:00,87.126,87.14,87.08,87.1,241700002.0
2005-05-31 02:14:00,87.103,87.144,87.092,87.121,224100001.0
2005-05-31 02:15:00,87.144,87.144,87.083,87.108,302900001.0
2005-05-31 02:16:00,87.101,87.151,87.101,87.151,319099998.0
2005-05-31 02:17:00,87.132,87.152,87.112,87.135,167800000.0
2005-05-31 02:18:00,87.127,87.14,87.094,87.119,186800002.0
2005-05-31 02:19:00,87.119,87.148,87.104,87.14,185200004.0
2005-05-31 02:20:00,87.14,87.144,87.097,87.097,237600003.0
2005-05-31 02:21:00,87.101,87.169,87.099,87.145,233899993.0
2005-05-31 02:22:00,87.152,87.162,87.126,87.152,334400004.0
2005-05-31 02:23:00,87.137,87.169,87.128,87.139,326200002.0
2005-05-31 02:24:00,87.125,87.183,87.121,87.145,235399998.0
2005-05-31 02:25:00,87.168,87.175,87.138,87.145,180099999.0
2005-05-31 02:26:00,87.161,87.169,87.11,87.132,266499996.0
2005-05-31 02:27:00,87.184,87.193,87.139,87.178,258999998.0
2005-05-31 02:28:00,87.131,87.182,87.124,87.16,215000000.0
2005-05-31 02:29:00,87.158,87.167,87.128,87.13,200300002.0
2005-05-31 02:30:00,87.108,87.145,87.099,87.145,193599999.0
2005-05-31 02:31:00,87.162,87.162,87.099,87.1,187099999.0
2005-05-31 02:32:00,87.111,87.136,87.086,87.103,207499998.0
2005-05-31 02:33:00,87.095,87.136,87.092,87.115,216100001.0
2005-05-31 02:34:00,87.08,87.138,87.08,87.113,240699994.0
2005-05-31 02:35:00,87.091,87.136,87.078,87.098,257199999.0
2005-05-31 02:36:00,87.111,87.135,87.106,87.117,264499998.0
2005-05-31 02:37:00,87.1,87.127,87.073,87.102,334300000.0
2005-05-31 02:38:00,87.106,87.123,87.073,87.091,302500002.0
2005-05-31 02:39:00,87.103,87.144,87.099,87.124,84499999.0
2005-05-31 02:40:00,87.128,87.145,87.109,87.126,289699999.0
2005-05-31 02:41:00,87.146,87.163,87.102,87.118,377100000.0
2005-05-31 02:42:00,87.099,87.137,87.094,87.111,341799998.0
2005-05-31 02:43:00,87.076,87.12,87.071,87.091,215000001.0
2005-05-31 02:44:00,87.084,87.133,87.083,87.129,242799999.0
2005-05-31 02:45:00,87.159,87.159,87.119,87.13,198400001.0
2005-05-31 02:46:00,87.123,87.153,87.116,87.128,211999996.0
2005-05-31 02:47:00,87.114,87.157,87.114,87.135,189699999.0
2005-05-31 02:48:00,87.138,87.151,87.099,87.1,211900000.0
2005-05-31 02:49:00,87.116,87.152,87.101,87.137,379599998.0
2005-05-31 02:50:00,87.156,87.17,87.12,87.12,370500001.0
2005-05-31 02:51:00,87.097,87.149,87.096,87.12,223399997.0
2005-05-31 02:52:00,87.098,87.147,87.098,87.125,204000001.0
2005-05-31 02:53:00,87.093,87.14,87.093,87.138,164399999.0
2005-05-31 02:54:00,87.144,87.158,87.114,87.134,272300002.0
2005-05-31 02:55:00,87.133,87.147,87.118,87.144,285300004.0
2005-05-31 02:56:00,87.131,87.151,87.122,87.135,247300000.0
2005-05-31 02:57:00,87.144,87.163,87.116,87.145,332199998.0
2005-05-31 02:58:00,87.146,87.17,87.128,87.152,193499997.0
2005-05-31 02:59:00,87.162,87.17,87.124,87.124,359000002.0
2005-05-31 03:00:00,87.136,87.161,87.11,87.147,298899998.0
2005-05-31 03:01:00,87.148,87.171,87.135,87.169,282800002.0
2005-05-31 03:02:00,87.137,87.169,87.128,87.137,276599998.0
2005-05-31 03:03:00,87.146,87.166,87.121,87.135,270199999.0
2005-05-31 03:04:00,87.135,87.157,87.111,87.134,235400002.0
2005-05-31 03:05:00,87.147,87.162,87.119,87.132,252199993.0
2005-05-31 03:06:00,87.124,87.145,87.101,87.125,254700002.0
2005-05-31 03:07:00,87.127,87.128,87.069,87.09,244099999.0
2005-05-31 03:08:00,87.089,87.145,87.067,87.079,271499999.0
2005-05-31 03:09:00,87.057,87.087,87.057,87.083,291500002.0
2005-05-31 03:10:00,87.06,87.092,87.037,87.046,316099998.0
2005-05-31 03:11:00,87.063,87.064,87.018,87.028,158099998.0
2005-05-31 03:12:00,87.01,87.037,86.992,87.019,210300001.0
2005-05-31 03:13:00,86.987,87.024,86.98,86.994,426400005.0
2005-05-31 03:14:00,87.013,87.018,86.973,86.988,359999996.0
2005-05-31 03:15:00,86.976,86.993,86.953,86.964,253099997.0
2005-05-31 03:16:00,86.954,86.982,86.94,86.968,234900003.0
2005-05-31 03:17:00,86.941,86.966,86.852,86.852,261499996.0
2005-05-31 03:18:00,86.853,86.882,86.818,86.838,332400001.0
2005-05-31 03:19:00,86.811,86.858,86.793,86.833,311299999.0
2005-05-31 03:20:00,86.84,86.857,86.815,86.827,283599998.0
2005-05-31 03:21:00,86.788,86.827,86.733,86.738,356400001.0
2005-05-31 03:22:00,86.744,86.789,86.721,86.738,243899995.0
2005-05-31 03:23:00,86.721,86.775,86.716,86.749,138900000.0
2005-05-31 03:24:00,86.727,86.731,86.648,86.652,236300000.0
2005-05-31 03:25:00,86.686,86.725,86.674,86.703,380499996.0
2005-05-31 03:26:00,86.735,86.795,86.725,86.79,253599998.0
2005-05-31 03:27:00,86.754,86.799,86.75,86.755,133599999.0
2005-05-31 03:28:00,86.725,86.76,86.72,86.73,273699995.0
2005-05-31 03:29:00,86.739,86.767,86.712,86.767,283200002.0
2005-05-31 03:30:00,86.802,86.832,86.787,86.808,155800003.0
2005-05-31 03:31:00,86.823,86.855,86.805,86.828,171200001.0
2005-05-31 03:32:00,86.827,86.893,86.817,86.889,250600000.0
2005-05-31 03:33:00,86.851,86.876,86.846,86.861,283099996.0
2005-05-31 03:34:00,86.858,86.899,86.846,86.871,207799999.0
2005-05-31 03:35:00,86.881,86.909,86.838,86.846,223900002.0
2005-05-31 03:36:00,86.85,86.887,86.835,86.873,253800000.0
2005-05-31 03:37:00,86.853,86.889,86.847,86.856,233499997.0
2005-05-31 03:38:00,86.868,86.882,86.847,86.879,292500001.0
2005-05-31 03:39:00,86.84,86.874,86.814,86.835,259000000.0
2005-05-31 03:40:00,86.837,86.849,86.821,86.825,336200000.0
2005-05-31 03:41:00,86.829,86.853,86.811,86.818,392899999.0
2005-05-31 03:42:00,86.833,86.853,86.799,86.822,278999996.0
2005-05-31 03:43:00,86.824,86.853,86.818,86.851,258100001.0
2005-05-31 03:44:00,86.842,86.854,86.803,86.829,244399999.0
2005-05-31 03:45:00,86.789,86.814,86.775,86.81,302900000.0
2005-05-31 03:46:00,86.812,86.812,86.762,86.762,245000001.0
2005-05-31 03:47:00,86.779,86.795,86.739,86.745,171099996.0
2005-05-31 03:48:00,86.747,86.753,86.71,86.725,278700004.0
2005-05-31 03:49:00,86.736,86.766,86.726,86.766,284599997.0
2005-05-31 03:50:00,86.755,86.782,86.735,86.749,236099994.0
2005-05-31 03:51:00,86.772,86.788,86.744,86.756,128999999.0
2005-05-31 03:52:00,86.788,86.797,86.763,86.777,249800001.0
2005-05-31 03:53:00,86.744,86.788,86.744,86.778,242500002.0
2005-05-31 03:54:00,86.764,86.794,86.747,86.764,223700004.0
2005-05-31 03:55:00,86.736,86.779,86.736,86.756,228700004.0
2005-05-31 03:56:00,86.761,86.785,86.741,86.764,253200000.0
2005-05-31 03:57:00,86.779,86.79,86.761,86.78,396199996.0
2005-05-31 03:58:00,86.778,86.828,86.762,86.794,304700003.0
2005-05-31 03:59:00,86.811,86.864,86.811,86.82,214299999.0
2005-05-31 04:00:00,86.798,86.837,86.794,86.82,198199997.0
2005-05-31 04:01:00,86.828,86.844,86.792,86.804,205600000.0
2005-05-31 04:02:00,86.804,86.836,86.789,86.836,317800000.0
2005-05-31 04:03:00,86.817,86.836,86.793,86.814,427500000.0
2005-05-31 04:04:00,86.842,86.866,86.82,86.857,146299999.0
2005-05-31 04:05:00,86.842,86.877,86.832,86.832,256099999.0
2005-05-31 04:06:00,86.837,86.863,86.811,86.832,168500000.0
2005-05-31 04:07:00,86.833,86.864,86.814,86.826,158400000.0
2005-05-31 04:08:00,86.806,86.833,86.803,86.833,155199999.0
2005-05-31 04:09:00,86.81,86.833,86.796,86.818,396000000.0
2005-05-31 04:10:00,86.806,86.833,86.797,86.821,320300002.0
2005-05-31 04:11:00,86.806,86.841,86.801,86.803,158000000.0
2005-05-31 04:12:00,86.828,86.865,86.813,86.841,362699998.0
2005-05-31 04:13:00,86.831,86.856,86.823,86.836,148699999.0
2005-05-31 04:14:00,86.822,86.83,86.794,86.795,216500004.0
2005-05-31 04:15:00,86.815,86.833,86.795,86.814,266399998.0
2005-05-31 04:16:00,86.798,86.83,86.779,86.801,233300000.0
2005-05-31 04:17:00,86.795,86.834,86.792,86.821,200399998.0
2005-05-31 04:18:00,86.784,86.821,86.784,86.803,109599999.0
2005-05-31 04:19:00,86.778,86.831,86.778,86.816,142400000.0
2005-05-31 04:20:00,86.758,86.803,86.758,86.802,368899999.0
2005-05-31 04:21:00,86.784,86.828,86.777,86.784,254900001.0
2005-05-31 04:22:00,86.797,86.839,86.783,86.838,282500002.0
2005-05-31 04:23:00,86.832,86.835,86.796,86.799,245799995.0
2005-05-31 04:24:00,86.81,86.827,86.787,86.81,311400001.0
2005-05-31 04:25:00,86.825,86.825,86.771,86.778,323199999.0
2005-05-31 04:26:00,86.794,86.83,86.786,86.812,409199994.0
2005-05-31 04:27:00,86.814,86.829,86.79,86.803,327000001.0
2005-05-31 04:28:00,86.813,86.823,86.801,86.81,260400002.0
2005-05-31 04:29:00,86.83,86.834,86.788,86.817,212100001.0
2005-05-31 04:30:00,86.779,86.812,86.776,86.799,310399996.0
2005-05-31 04:31:00,86.794,86.811,86.773,86.8,197399996.0
2005-05-31 04:32:00,86.788,86.811,86.77,86.785,222800001.0
2005-05-31 04:33:00,86.79,86.809,86.769,86.782,249199998.0
2005-05-31 04:34:00,86.768,86.786,86.751,86.786,272700004.0
2005-05-31 04:35:00,86.787,86.796,86.755,86.796,263500001.0
2005-05-31 04:36:00,86.76,86.791,86.75,86.763,310799996.0
2005-05-31 04:37:00,86.761,86.785,86.752,86.761,277000003.0
2005-05-31 04:38:00,86.769,86.798,86.767,86.776,262200001.0
2005-05-31 04:39:00,86.788,86.79,86.736,86.736,241700001.0
2005-05-31 04:40:00,86.774,86.795,86.756,86.773,164999997.0
2005-05-31 04:41:00,86.785,86.809,86.771,86.783,161899998.0
2005-05-31 04:42:00,86.792,86.803,86.748,86.751,212200000.0
2005-05-31 04:43:00,86.76,86.801,86.76,86.774,166900000.0
2005-05-31 04:44:00,86.805,86.811,86.759,86.773,181299998.0
2005-05-31 04:45:00,86.776,86.807,86.767,86.767,305799992.0
2005-05-31 04:46:00,86.788,86.8,86.76,86.76,233300001.0
2005-05-31 04:47:00,86.773,86.777,86.736,86.736,197400000.0
2005-05-31 04:48:00,86.755,86.784,86.747,86.752,201700003.0
2005-05-31 04:49:00,86.767,86.78,86.742,86.764,248600000.0
2005-05-31 04:50:00,86.775,86.799,86.734,86.745,272999999.0
2005-05-31 04:51:00,86.76,86.79,86.742,86.754,104400001.0
2005-05-31 04:52:00,86.741,86.779,86.741,86.763,274399998.0
2005-05-31 04:53:00,86.763,86.79,86.747,86.756,285799998.0
2005-05-31 04:54:00,86.757,86.797,86.74,86.797,242100003.0
2005-05-31 04:55:00,86.781,86.795,86.759,86.764,257299995.0
2005-05-31 04:56:00,86.736,86.775,86.728,86.763,219300000.0
2005-05-31 04:57:00,86.747,86.781,86.734,86.78,276699997.0
2005-05-31 04:58:00,86.768,86.782,86.736,86.765,227500001.0
2005-05-31 04:59:00,86.77,86.78,86.739,86.754,221700000.0
2005-05-31 05:00:00,86.743,86.765,86.733,86.746,257599998.0
2005-05-31 05:01:00,86.757,86.77,86.72,86.729,328600005.0
2005-05-31 05:02:00,86.726,86.759,86.709,86.742,253599995.0
2005-05-31 05:03:00,86.748,86.797,86.728,86.796,166299999.0
2005-05-31 05:04:00,86.792,86.801,86.756,86.756,217499999.0
2005-05-31 05:05:00,86.786,86.806,86.771,86.793,136900002.0
2005-05-31 05:06:00,86.774,86.789,86.75,86.769,218200002.0
2005-05-31 05:07:00,86.75,86.789,86.747,86.772,238599999.0
2005-05-31 05:08:00,86.756,86.792,86.747,86.758,229399999.0
2005-05-31 05:09:00,86.814,86.814,86.747,86.753,269600006.0
2005-05-31 05:10:00,86.761,86.8,86.751,86.776,169799999.0
2005-05-31 05:11:00,86.807,86.812,86.766,86.782,218800000.0
2005-05-31 05:12:00,86.761,86.788,86.745,86.773,234300003.0
2005-05-31 05:13:00,86.76,86.793,86.76,86.761,201900001.0
2005-05-31 05:14:00,86.761,86.79,86.755,86.786,160799999.0
2005-05-31 05:15:00,86.766,86.792,86.754,86.765,185299998.0
2005-05-31 05:16:00,86.778,86.803,86.747,86.754,304799998.0
2005-05-31 05:17:00,86.747,86.798,86.741,86.754,304399998.0
2005-05-31 05:18:00,86.779,86.794,86.762,86.791,289899996.0
2005-05-31 05:19:00,86.778,86.8,86.755,86.789,268799999.0
2005-05-31 05:20:00,86.78,86.796,86.76,86.767,209299998.0
2005-05-31 05:21:00,86.769,86.783,86.742,86.755,313299998.0
2005-05-31 05:22:00,86.716,86.778,86.714,86.744,271800004.0
2005-05-31 05:23:00,86.739,86.765,86.728,86.74,294500002.0
2005-05-31 05:24:00,86.727,86.775,86.72,86.757,123499998.0
2005-05-31 05:25:00,86.743,86.772,86.732,86.753,94500000.0
2005-05-31 05:26:00,86.749,86.784,86.748,86.761,253099998.0
2005-05-31 05:27:00,86.748,86.776,86.739,86.765,420099998.0
2005-05-31 05:28:00,86.769,86.786,86.75,86.757,302099998.0
2005-05-31 05:29:00,86.759,86.792,86.752,86.762,219900002.0
2005-05-31 05:30:00,86.758,86.794,86.727,86.772,315400002.0
2005-05-31 05:31:00,86.802,86.804,86.765,86.776,283899994.0
2005-05-31 05:32:00,86.77,86.794,86.758,86.763,270899999.0
2005-05-31 05:33:00,86.782,86.792,86.754,86.765,175299996.0
2005-05-31 05:34:00,86.772,86.785,86.737,86.752,290500001.0
2005-05-31 05:35:00,86.743,86.787,86.743,86.753,233699996.0
2005-05-31 05:36:00,86.731,86.765,86.723,86.757,249100000.0
2005-05-31 05:37:00,86.741,86.764,86.71,86.727,200300000.0
2005-05-31 05:38:00,86.751,86.778,86.744,86.761,312800001.0
2005-05-31 05:39:00,86.731,86.775,86.731,86.768,312399999.0
2005-05-31 05:40:00,86.733,86.782,86.729,86.762,282699997.0
2005-05-31 05:41:00,86.785,86.787,86.724,86.739,178600000.0
2005-05-31 05:42:00,86.733,86.775,86.723,86.741,279899996.0
2005-05-31 05:43:00,86.746,86.77,86.729,86.732,304699998.0
2005-05-31 05:44:00,86.724,86.759,86.717,86.733,296300002.0
2005-05-31 05:45:00,86.742,86.759,86.707,86.71,298699996.0
2005-05-31 05:46:00,86.75,86.754,86.702,86.733,275599998.0
2005-05-31 05:47:00,86.705,86.733,86.673,86.721,325600000.0
2005-05-31 05:48:00,86.711,86.736,86.699,86.716,272999996.0
2005-05-31 05:49:00,86.703,86.763,86.699,86.726,280199995.0
2005-05-31 05:50:00,86.7,86.74,86.7,86.732,270299999.0
2005-05-31 05:51:00,86.701,86.744,86.685,86.744,270600006.0
2005-05-31 05:52:00,86.705,86.765,86.69,86.741,211000002.0
2005-05-31 05:53:00,86.758,86.771,86.737,86.756,271999999.0
2005-05-31 05:54:00,86.713,86.773,86.711,86.767,264500000.0
2005-05-31 05:55:00,86.744,86.765,86.723,86.73,249900005.0
2005-05-31 05:56:00,86.744,86.763,86.726,86.733,401199994.0
2005-05-31 05:57:00,86.757,86.759,86.722,86.752,169199997.0
2005-05-31 05:58:00,86.718,86.756,86.718,86.738,197099998.0
2005-05-31 05:59:00,86.73,86.765,86.727,86.736,183400001.0
2005-05-31 06:00:00,86.734,86.756,86.717,86.723,204500000.0
2005-05-31 06:01:00,86.73,86.768,86.716,86.725,310299996.0
2005-05-31 06:02:00,86.717,86.753,86.717,86.726,249000000.0
2005-05-31 06:03:00,86.751,86.781,86.744,86.761,221100001.0
2005-05-31 06:04:00,86.753,86.785,86.741,86.765,366300003.0
2005-05-31 06:05:00,86.773,86.785,86.741,86.742,344599992.0
2005-05-31 06:06:00,86.762,86.781,86.742,86.758,269500000.0
2005-05-31 06:07:00,86.756,86.801,86.737,86.769,297699996.0
2005-05-31 06:08:00,86.775,86.795,86.748,86.772,350800002.0
2005-05-31 06:09:00,86.787,86.815,86.772,86.804,246699997.0
2005-05-31 06:10:00,86.818,86.824,86.77,86.77,231299996.0
2005-05-31 06:11:00,86.786,86.819,86.784,86.796,435899996.0
2005-05-31 06:12:00,86.789,86.814,86.768,86.814,219400001.0
2005-05-31 06:13:00,86.796,86.814,86.779,86.791,201299999.0
2005-05-31 06:14:00,86.795,86.821,86.751,86.787,242199998.0
2005-05-31 06:15:00,86.796,86.831,86.784,86.806,116299999.0
2005-05-31 06:16:00,86.774,86.825,86.774,86.815,190399998.0
2005-05-31 06:17:00,86.8,86.823,86.786,86.802,304000000.0
2005-05-31 06:18:00,86.8,86.827,86.78,86.804,423299999.0
2005-05-31 06:19:00,86.823,86.842,86.793,86.81,284800001.0
2005-05-31 06:20:00,86.803,86.825,86.784,86.808,297200000.0
2005-05-31 06:21:00,86.82,86.853,86.8,86.853,225500000.0
2005-05-31 06:22:00,86.822,86.868,86.816,86.867,285500001.0
2005-05-31 06:23:00,86.863,86.882,86.852,86.879,318700000.0
2005-05-31 06:24:00,86.85,86.885,86.847,86.859,330899997.0
2005-05-31 06:25:00,86.845,86.876,86.84,86.853,264699998.0
2005-05-31 06:26:00,86.855,86.873,86.815,86.815,370499998.0
2005-05-31 06:27:00,86.82,86.866,86.817,86.856,207600002.0
2005-05-31 06:28:00,86.859,86.862,86.814,86.814,206400005.0
2005-05-31 06:29:00,86.826,86.863,86.824,86.849,220699997.0
2005-05-31 06:30:00,86.827,86.861,86.823,86.846,264499999.0
2005-05-31 06:31:00,86.832,86.868,86.83,86.858,178600001.0
2005-05-31 06:32:00,86.847,86.851,86.816,86.824,295300000.0
2005-05-31 06:33:00,86.818,86.839,86.804,86.827,246799999.0
2005-05-31 06:34:00,86.83,86.845,86.796,86.796,317200005.0
2005-05-31 06:35:00,86.807,86.851,86.807,86.821,215400001.0
2005-05-31 06:36:00,86.828,86.858,86.811,86.82,278999995.0
2005-05-31 06:37:00,86.824,86.845,86.821,86.826,286499998.0
2005-05-31 06:38:00,86.834,86.869,86.827,86.838,319600000.0
2005-05-31 06:39:00,86.846,86.872,86.831,86.848,241399998.0
2005-05-31 06:40:00,86.855,86.875,86.851,86.872,244899998.0
2005-05-31 06:41:00,86.837,86.9,86.832,86.879,239899998.0
2005-05-31 06:42:00,86.888,86.897,86.844,86.849,247600001.0
2005-05-31 06:43:00,86.874,86.89,86.852,86.855,302300002.0
2005-05-31 06:44:00,86.84,86.898,86.828,86.898,139100001.0
2005-05-31 06:45:00,86.842,86.891,86.842,86.88,280700002.0
2005-05-31 06:46:00,86.851,86.884,86.843,86.853,130599998.0
2005-05-31 06:47:00,86.854,86.873,86.832,86.832,403200002.0
2005-05-31 06:48:00,86.862,86.867,86.839,86.841,413900004.0
2005-05-31 06:49:00,86.848,86.874,86.832,86.85,213999999.0
2005-05-31 06:50:00,86.867,86.9,86.845,86.889,266599999.0
2005-05-31 06:51:00,86.86,86.895,86.854,86.879,265000003.0
2005-05-31 06:52:00,86.89,86.898,86.851,86.878,230999998.0
2005-05-31 06:53:00,86.906,86.918,86.876,86.902,281400000.0
2005-05-31 06:54:00,86.898,86.92,86.876,86.886,221900001.0
2005-05-31 06:55:00,86.903,86.92,86.891,86.907,123500000.0
2005-05-31 06:56:00,86.897,86.92,86.878,86.899,234599997.0
2005-05-31 06:57:00,86.89,86.911,86.873,86.881,251800003.0
2005-05-31 06:58:00,86.912,86.912,86.856,86.887,314800001.0
2005-05-31 06:59:00,86.859,86.9,86.857,86.893,222200004.0
2005-05-31 07:00:00,86.874,86.889,86.849,86.849,300200000.0
2005-05-31 07:01:00,86.887,86.89,86.851,86.867,209000000.0
2005-05-31 07:02:00,86.86,86.877,86.839,86.844,365900003.0
2005-05-31 07:03:00,86.833,86.869,86.831,86.847,161500000.0
2005-05-31 07:04:00,86.874,86.876,86.832,86.858,209999996.0
2005-05-31 07:05:00,86.879,86.879,86.845,86.851,188699999.0
2005-05-31 07:06:00,86.836,86.878,86.835,86.836,260599995.0
2005-05-31 07:07:00,86.86,86.91,86.857,86.881,229100003.0
2005-05-31 07:08:00,86.868,86.895,86.859,86.876,298900001.0
2005-05-31 07:09:00,86.89,86.912,86.853,86.853,206299998.0
2005-05-31 07:10:00,86.852,86.898,86.85,86.883,164900000.0
2005-05-31 07:11:00,86.866,86.89,86.848,86.863,318800003.0
2005-05-31 07:12:00,86.848,86.871,86.834,86.835,289199999.0
2005-05-31 07:13:00,86.844,86.886,86.83,86.88,289099998.0
2005-05-31 07:14:00,86.846,86.875,86.831,86.841,478099996.0
2005-05-31 07:15:00,86.839,86.868,86.831,86.841,240900003.0
2005-05-31 07:16:00,86.833,86.903,86.833,86.903,318400006.0
2005-05-31 07:17:00,86.912,86.927,86.893,86.901,354999997.0
2005-05-31 07:18:00,86.918,86.941,86.9,86.941,253500000.0
2005-05-31 07:19:00,86.916,86.939,86.902,86.914,214999998.0
2005-05-31 07:20:00,86.939,86.949,86.91,86.91,197499999.0
2005-05-31 07:21:00,86.907,86.943,86.901,86.91,194700000.0
2005-05-31 07:22:00,86.905,86.943,86.899,86.926,220800003.0
2005-05-31 07:23:00,86.93,86.93,86.869,86.878,235199998.0
2005-05-31 07:24:00,86.896,86.927,86.892,86.927,202199998.0
2005-05-31 07:25:00,86.927,86.952,86.915,86.92,218900001.0
2005-05-31 07:26:00,86.926,86.961,86.911,86.936,163599997.0
2005-05-31 07:27:00,86.913,86.95,86.91,86.922,278999999.0
2005-05-31 07:28:00,86.91,86.956,86.909,86.956,195400001.0
2005-05-31 07:29:00,86.964,86.97,86.918,86.927,263999998.0
2005-05-31 07:30:00,86.917,86.959,86.916,86.956,219900002.0
2005-05-31 07:31:00,86.928,86.958,86.922,86.925,191800003.0
2005-05-31 07:32:00,86.933,86.959,86.917,86.937,244699997.0
2005-05-31 07:33:00,86.916,86.962,86.899,86.933,255800000.0
2005-05-31 07:34:00,86.957,86.974,86.929,86.935,229100001.0
2005-05-31 07:35:00,86.941,86.981,86.933,86.97,261600001.0
2005-05-31 07:36:00,86.982,86.992,86.953,86.977,183399997.0
2005-05-31 07:37:00,86.967,87.011,86.967,86.994,246700003.0
2005-05-31 07:38:00,87.007,87.01,86.969,86.987,354300003.0
2005-05-31 07:39:00,86.997,87.026,86.983,87.026,399100006.0
2005-05-31 07:40:00,86.99,87.017,86.976,87.017,306700001.0
2005-05-31 07:41:00,86.999,87.011,86.971,86.99,200099998.0
2005-05-31 07:42:00,86.966,87.007,86.965,87.0,295699996.0
2005-05-31 07:43:00,86.997,87.017,86.964,86.964,174000002.0
2005-05-31 07:44:00,86.972,86.987,86.944,86.957,191100001.0
2005-05-31 07:45:00,86.94,86.981,86.924,86.933,235500000.0
2005-05-31 07:46:00,86.948,86.968,86.918,86.942,293899998.0
2005-05-31 07:47:00,86.924,86.963,86.924,86.955,233199996.0
2005-05-31 07:48:00,86.961,86.969,86.928,86.958,301599999.0
2005-05-31 07:49:00,86.924,86.957,86.909,86.935,199800003.0
2005-05-31 07:50:00,86.921,86.95,86.915,86.944,219500000.0
2005-05-31 07:51:00,86.943,86.958,86.92,86.92,333499997.0
2005-05-31 07:52:00,86.945,86.952,86.921,86.924,197799997.0
2005-05-31 07:53:00,86.915,86.937,86.895,86.897,164800000.0
2005-05-31 07:54:00,86.905,86.929,86.887,86.903,280700001.0
2005-05-31 07:55:00,86.911,86.946,86.892,86.907,208400000.0
2005-05-31 07:56:00,86.902,86.948,86.902,86.936,234600000.0
2005-05-31 07:57:00,86.898,86.929,86.895,86.91,183799996.0
2005-05-31 07:58:00,86.904,86.923,86.887,86.908,230300001.0
2005-05-31 07:59:00,86.885,86.921,86.876,86.89,199400002.0
2005-05-31 08:00:00,86.861,86.889,86.85,86.861,254200003.0
2005-05-31 08:01:00,86.908,86.913,86.862,86.862,205199996.0
2005-05-31 08:02:00,86.883,86.914,86.858,86.875,371099999.0
2005-05-31 08:03:00,86.868,86.896,86.842,86.857,371099997.0
2005-05-31 08:04:00,86.865,86.884,86.842,86.865,170000000.0
2005-05-31 08:05:00,86.84,86.881,86.837,86.876,242000003.0
2005-05-31 08:06:00,86.837,86.85,86.808,86.816,264500001.0
2005-05-31 08:07:00,86.824,86.848,86.814,86.829,309299998.0
2005-05-31 08:08:00,86.848,86.861,86.829,86.842,233899996.0
2005-05-31 08:09:00,86.869,86.882,86.844,86.863,243700001.0
2005-05-31 08:10:00,86.846,86.876,86.835,86.853,213299999.0
2005-05-31 08:11:00,86.869,86.885,86.841,86.841,99600000.0
2005-05-31 08:12:00,86.897,86.897,86.861,86.871,184999998.0
2005-05-31 08:13:00,86.875,86.901,86.863,86.868,237599998.0
2005-05-31 08:14:00,86.887,86.911,86.854,86.854,364200002.0
2005-05-31 08:15:00,86.872,86.896,86.826,86.835,293599998.0
2005-05-31 08:16:00,86.832,86.881,86.818,86.881,166299999.0
2005-05-31 08:17:00,86.842,86.87,86.838,86.84,241699997.0
2005-05-31 08:18:00,86.856,86.875,86.823,86.835,211599999.0
2005-05-31 08:19:00,86.849,86.869,86.822,86.857,175800002.0
2005-05-31 08:20:00,86.867,86.872,86.818,86.818,150299998.0
2005-05-31 08:21:00,86.882,86.882,86.831,86.85,244100001.0
2005-05-31 08:22:00,86.844,86.875,86.84,86.857,156999999.0
2005-05-31 08:23:00,86.882,86.89,86.842,86.857,232100001.0
2005-05-31 08:24:00,86.871,86.891,86.852,86.852,222699999.0
2005-05-31 08:25:00,86.872,86.899,86.855,86.885,242899999.0
2005-05-31 08:26:00,86.876,86.919,86.868,86.903,221000002.0
2005-05-31 08:27:00,86.866,86.896,86.861,86.875,247000000.0
2005-05-31 08:28:00,86.888,86.901,86.865,86.875,222699999.0
2005-05-31 08:29:00,86.877,86.889,86.846,86.863,285299997.0
2005-05-31 08:30:00,86.851,86.877,86.827,86.877,305899999.0
2005-05-31 08:31:00,86.841,86.861,86.827,86.848,219699999.0
2005-05-31 08:32:00,86.84,86.865,86.818,86.829,303399999.0
2005-05-31 08:33:00,86.833,86.866,86.824,86.828,264800003.0
2005-05-31 08:34:00,86.846,86.869,86.833,86.846,378000001.0
2005-05-31 08:35:00,86.846,86.869,86.828,86.835,379500005.0
2005-05-31 08:36:00,86.828,86.878,86.814,86.828,330099998.0
2005-05-31 08:37:00,86.832,86.869,86.824,86.828,255399998.0
2005-05-31 08:38:00,86.82,86.838,86.798,86.832,238500001.0
2005-05-31 08:39:00,86.803,86.837,86.79,86.815,310399999.0
2005-05-31 08:40:00,86.818,86.836,86.809,86.836,214599997.0
2005-05-31 08:41:00,86.792,86.835,86.791,86.825,241300004.0
2005-05-31 08:42:00,86.813,86.84,86.796,86.799,285700000.0
2005-05-31 08:43:00,86.837,86.837,86.788,86.798,195200002.0
2005-05-31 08:44:00,86.795,86.83,86.776,86.813,155099998.0
2005-05-31 08:45:00,86.808,86.825,86.78,86.815,285400000.0
2005-05-31 08:46:00,86.771,86.848,86.771,86.848,161300000.0
2005-05-31 08:47:00,86.791,86.808,86.754,86.754,241899997.0
2005-05-31 08:48:00,86.763,86.793,86.744,86.763,209699999.0
2005-05-31 08:49:00,86.76,86.783,86.741,86.744,173200000.0
2005-05-31 08:50:00,86.722,86.76,86.709,86.72,256899999.0
2005-05-31 08:51:00,86.728,86.75,86.691,86.691,265700002.0
2005-05-31 08:52:00,86.734,86.76,86.72,86.76,238699996.0
2005-05-31 08:53:00,86.751,86.796,86.733,86.792,230899996.0
2005-05-31 08:54:00,86.776,86.808,86.769,86.779,309900003.0
2005-05-31 08:55:00,86.778,86.802,86.767,86.783,196999998.0
2005-05-31 08:56:00,86.795,86.832,86.784,86.785,289200000.0
2005-05-31 08:57:00,86.8,86.835,86.791,86.822,213199998.0
2005-05-31 08:58:00,86.815,86.82,86.785,86.803,246300000.0
2005-05-31 08:59:00,86.823,86.823,86.759,86.782,126399997.0
2005-05-31 09:00:00,86.807,86.819,86.778,86.81,181200001.0
2005-05-31 09:01:00,86.807,86.829,86.768,86.781,246799999.0
2005-05-31 09:02:00,86.793,86.81,86.773,86.786,236200004.0
2005-05-31 09:03:00,86.807,86.827,86.769,86.769,273800001.0
2005-05-31 09:04:00,86.805,86.859,86.798,86.834,209900001.0
2005-05-31 09:05:00,86.855,86.855,86.8,86.809,232099999.0
2005-05-31 09:06:00,86.826,86.845,86.788,86.805,161599999.0
2005-05-31 09:07:00,86.827,86.855,86.803,86.826,290199995.0
2005-05-31 09:08:00,86.824,86.85,86.803,86.807,255699998.0
2005-05-31 09:09:00,86.816,86.843,86.812,86.842,263800000.0
2005-05-31 09:10:00,86.823,86.886,86.819,86.886,245000002.0
2005-05-31 09:11:00,86.853,86.867,86.829,86.847,125200001.0
2005-05-31 09:12:00,86.824,86.852,86.812,86.844,255800000.0
2005-05-31 09:13:00,86.83,86.857,86.829,86.834,263100001.0
2005-05-31 09:14:00,86.859,86.872,86.833,86.843,347999998.0
2005-05-31 09:15:00,86.831,86.869,86.823,86.858,317200004.0
2005-05-31 09:16:00,86.823,86.874,86.823,86.85,249899999.0
2005-05-31 09:17:00,86.858,86.865,86.825,86.828,146099998.0
2005-05-31 09:18:00,86.825,86.867,86.815,86.844,275200002.0
2005-05-31 09:19:00,86.842,86.866,86.837,86.848,230600003.0
2005-05-31 09:20:00,86.839,86.874,86.83,86.871,401099994.0
2005-05-31 09:21:00,86.836,86.865,86.821,86.834,218399994.0
2005-05-31 09:22:00,86.837,86.874,86.837,86.865,241700006.0
2005-05-31 09:23:00,86.835,86.886,86.835,86.87,225399997.0
2005-05-31 09:24:00,86.874,86.9,86.853,86.856,179899997.0
2005-05-31 09:25:00,86.863,86.904,86.843,86.884,284499995.0
2005-05-31 09:26:00,86.882,86.898,86.868,86.881,320000002.0
2005-05-31 09:27:00,86.876,86.899,86.866,86.88,159699998.0
2005-05-31 09:28:00,86.87,86.923,86.853,86.889,317300001.0
2005-05-31 09:29:00,86.901,86.922,86.895,86.909,279600000.0
2005-05-31 09:30:00,86.883,86.917,86.88,86.914,311699998.0
2005-05-31 09:31:00,86.894,86.929,86.881,86.888,361199993.0
2005-05-31 09:32:00,86.895,86.931,86.89,86.931,282500002.0
2005-05-31 09:33:00,86.908,86.932,86.876,86.891,274700002.0
2005-05-31 09:34:00,86.86,86.894,86.848,86.853,188400000.0
2005-05-31 09:35:00,86.862,86.878,86.84,86.855,184700002.0
2005-05-31 09:36:00,86.87,86.897,86.843,86.847,152099998.0
2005-05-31 09:37:00,86.843,86.888,86.835,86.85,293899992.0
2005-05-31 09:38:00,86.84,86.877,86.834,86.852,364300000.0
2005-05-31 09:39:00,86.861,86.881,86.835,86.858,249199997.0
2005-05-31 09:40:00,86.882,86.883,86.845,86.851,375199996.0
2005-05-31 09:41:00,86.885,86.885,86.822,86.839,211099996.0
2005-05-31 09:42:00,86.843,86.843,86.8,86.831,251100001.0
2005-05-31 09:43:00,86.802,86.845,86.798,86.835,292700004.0
2005-05-31 09:44:00,86.823,86.834,86.777,86.8,129599999.0
2005-05-31 09:45:00,86.81,86.816,86.784,86.79,177100003.0
2005-05-31 09:46:00,86.805,86.811,86.782,86.801,278100003.0
2005-05-31 09:47:00,86.804,86.824,86.786,86.795,387999998.0
2005-05-31 09:48:00,86.84,86.843,86.797,86.822,164799996.0
2005-05-31 09:49:00,86.849,86.853,86.796,86.799,266200002.0
2005-05-31 09:50:00,86.81,86.835,86.795,86.812,282400002.0
2005-05-31 09:51:00,86.798,86.832,86.772,86.788,257600001.0
2005-05-31 09:52:00,86.743,86.799,86.742,86.79,151799999.0
2005-05-31 09:53:00,86.794,86.81,86.766,86.766,245800000.0
2005-05-31 09:54:00,86.78,86.802,86.752,86.765,244900002.0
2005-05-31 09:55:00,86.757,86.769,86.716,86.725,230799999.0
2005-05-31 09:56:00,86.711,86.736,86.703,86.717,322600000.0
2005-05-31 09:57:00,86.699,86.735,86.698,86.716,427899994.0
2005-05-31 09:58:00,86.696,86.737,86.685,86.711,246100001.0
2005-05-31 09:59:00,86.7,86.739,86.7,86.727,234499994.0
2005-05-31 10:00:00,86.697,86.755,86.697,86.733,311200000.0
2005-05-31 10:01:00,86.723,86.749,86.698,86.698,196999998.0
2005-05-31 10:02:00,86.718,86.741,86.702,86.705,302599998.0
2005-05-31 10:03:00,86.718,86.758,86.702,86.728,189499999.0
2005-05-31 10:04:00,86.747,86.769,86.724,86.724,274399994.0
2005-05-31 10:05:00,86.724,86.755,86.72,86.74,221000001.0
2005-05-31 10:06:00,86.732,86.782,86.732,86.745,212500001.0
2005-05-31 10:07:00,86.735,86.795,86.735,86.795,128099999.0
2005-05-31 10:08:00,86.759,86.8,86.758,86.795,123300000.0
2005-05-31 10:09:00,86.792,86.803,86.761,86.773,254500001.0
2005-05-31 10:10:00,86.749,86.79,86.749,86.757,250200002.0
2005-05-31 10:11:00,86.742,86.766,86.724,86.742,312699999.0
2005-05-31 10:12:00,86.726,86.76,86.711,86.745,245899997.0
2005-05-31 10:13:00,86.743,86.743,86.686,86.691,248100001.0
2005-05-31 10:14:00,86.722,86.731,86.693,86.714,275300001.0
2005-05-31 10:15:00,86.726,86.751,86.7,86.708,228400002.0
2005-05-31 10:16:00,86.685,86.729,86.685,86.725,201899999.0
2005-05-31 10:17:00,86.694,86.74,86.68,86.68,307399996.0
2005-05-31 10:18:00,86.688,86.731,86.683,86.731,272300003.0
2005-05-31 10:19:00,86.732,86.737,86.696,86.701,272900000.0
2005-05-31 10:20:00,86.699,86.726,86.676,86.714,281599995.0
2005-05-31 10:21:00,86.698,86.739,86.679,86.719,257500000.0
2005-05-31 10:22:00,86.714,86.75,86.693,86.732,342299994.0
2005-05-31 10:23:00,86.685,86.711,86.677,86.688,180400001.0
2005-05-31 10:24:00,86.678,86.708,86.666,86.682,342699996.0
2005-05-31 10:25:00,86.688,86.725,86.681,86.708,343800003.0
2005-05-31 10:26:00,86.712,86.727,86.675,86.675,213500000.0
2005-05-31 10:27:00,86.683,86.738,86.681,86.72,187399997.0
2005-05-31 10:28:00,86.699,86.721,86.677,86.679,170999997.0
2005-05-31 10:29:00,86.684,86.727,86.684,86.703,243700002.0
2005-05-31 10:30:00,86.691,86.739,86.675,86.709,258300002.0
2005-05-31 10:31:00,86.687,86.722,86.66,86.686,172399997.0
2005-05-31 10:32:00,86.698,86.739,86.691,86.717,246999996.0
2005-05-31 10:33:00,86.693,86.732,86.68,86.713,217500000.0
2005-05-31 10:34:00,86.677,86.731,86.677,86.725,273600001.0
2005-05-31 10:35:00,86.703,86.723,86.686,86.686,280999998.0
2005-05-31 10:36:00,86.68,86.703,86.652,86.666,340600003.0
2005-05-31 10:37:00,86.702,86.713,86.669,86.675,398100000.0
2005-05-31 10:38:00,86.676,86.697,86.655,86.671,256800004.0
2005-05-31 10:39:00,86.668,86.69,86.656,86.659,194899999.0
2005-05-31 10:40:00,86.65,86.679,86.63,86.661,152999999.0
2005-05-31 10:41:00,86.657,86.695,86.653,86.663,363999996.0
2005-05-31 10:42:00,86.647,86.676,86.645,86.665,181799999.0
2005-05-31 10:43:00,86.65,86.669,86.623,86.637,267499999.0
2005-05-31 10:44:00,86.652,86.682,86.638,86.655,270600000.0
2005-05-31 10:45:00,86.655,86.685,86.647,86.666,388500010.0
2005-05-31 10:46:00,86.651,86.676,86.624,86.653,169799998.0
2005-05-31 10:47:00,86.675,86.692,86.645,86.661,226199999.0
2005-05-31 10:48:00,86.645,86.683,86.641,86.676,239699999.0
2005-05-31 10:49:00,86.673,86.698,86.617,86.634,194100000.0
2005-05-31 10:50:00,86.659,86.676,86.64,86.649,164000001.0
2005-05-31 10:51:00,86.638,86.666,86.622,86.651,241200000.0
2005-05-31 10:52:00,86.626,86.679,86.626,86.639,215700000.0
2005-05-31 10:53:00,86.624,86.671,86.618,86.651,188799999.0
2005-05-31 10:54:00,86.627,86.652,86.595,86.642,265600004.0
2005-05-31 10:55:00,86.64,86.651,86.618,86.63,266900005.0
2005-05-31 10:56:00,86.626,86.636,86.59,86.606,259100002.0
2005-05-31 10:57:00,86.61,86.646,86.604,86.63,307399999.0
2005-05-31 10:58:00,86.6,86.695,86.594,86.626,269600002.0
2005-05-31 10:59:00,86.608,86.651,86.608,86.645,215200004.0
2005-05-31 11:00:00,86.627,86.661,86.619,86.629,375699998.0
2005-05-31 11:01:00,86.651,86.667,86.602,86.63,201899999.0
2005-05-31 11:02:00,86.656,86.675,86.635,86.655,204799997.0
2005-05-31 11:03:00,86.676,86.695,86.655,86.687,312700007.0
2005-05-31 11:04:00,86.673,86.695,86.659,86.69,269699998.0
2005-05-31 11:05:00,86.679,86.712,86.664,86.695,268199994.0
2005-05-31 11:06:00,86.713,86.714,86.65,86.659,127900000.0
2005-05-31 11:07:00,86.677,86.69,86.652,86.682,285400002.0
2005-05-31 11:08:00,86.658,86.701,86.645,86.669,255099995.0
2005-05-31 11:09:00,86.685,86.697,86.665,86.673,208099999.0
2005-05-31 11:10:00,86.67,86.705,86.67,86.698,202599999.0
2005-05-31 11:11:00,86.689,86.715,86.648,86.668,282900000.0
2005-05-31 11:12:00,86.68,86.699,86.655,86.674,235199996.0
2005-05-31 11:13:00,86.675,86.693,86.656,86.665,220999998.0
2005-05-31 11:14:00,86.698,86.712,86.66,86.674,237399998.0
2005-05-31 11:15:00,86.651,86.682,86.637,86.649,373699998.0
2005-05-31 11:16:00,86.643,86.657,86.623,86.628,204899997.0
2005-05-31 11:17:00,86.628,86.662,86.622,86.63,126900001.0
2005-05-31 11:18:00,86.638,86.693,86.621,86.643,366699997.0
2005-05-31 11:19:00,86.667,86.672,86.62,86.642,219199999.0
2005-05-31 11:20:00,86.641,86.66,86.619,86.638,413199998.0
2005-05-31 11:21:00,86.63,86.657,86.61,86.64,281699999.0
2005-05-31 11:22:00,86.633,86.662,86.625,86.65,204400002.0
2005-05-31 11:23:00,86.657,86.657,86.624,86.645,250700001.0
2005-05-31 11:24:00,86.647,86.649,86.621,86.644,230499999.0
2005-05-31 11:25:00,86.643,86.665,86.62,86.623,206999995.0
2005-05-31 11:26:00,86.657,86.68,86.639,86.68,250900005.0
2005-05-31 11:27:00,86.661,86.678,86.624,86.652,215699996.0
2005-05-31 11:28:00,86.649,86.67,86.631,86.657,269499997.0
2005-05-31 11:29:00,86.623,86.665,86.617,86.659,266800002.0
2005-05-31 11:30:00,86.648,86.677,86.642,86.654,316200003.0
2005-05-31 11:31:00,86.683,86.688,86.641,86.651,219900001.0
2005-05-31 11:32:00,86.651,86.68,86.651,86.668,270199997.0
2005-05-31 11:33:00,86.667,86.7,86.627,86.645,275900003.0
2005-05-31 11:34:00,86.673,86.711,86.662,86.692,375100001.0
2005-05-31 11:35:00,86.698,86.721,86.678,86.703,289599998.0
2005-05-31 11:36:00,86.671,86.74,86.664,86.733,168399998.0
2005-05-31 11:37:00,86.736,86.748,86.677,86.697,201999998.0
2005-05-31 11:38:00,86.719,86.723,86.682,86.693,233899995.0
2005-05-31 11:39:00,86.703,86.738,86.669,86.685,246500000.0
2005-05-31 11:40:00,86.699,86.715,86.665,86.678,240199998.0
2005-05-31 11:41:00,86.692,86.707,86.665,86.674,322000004.0
2005-05-31 11:42:00,86.675,86.705,86.662,86.662,287000000.0
2005-05-31 11:43:00,86.671,86.697,86.662,86.668,128199999.0
2005-05-31 11:44:00,86.677,86.697,86.664,86.677,259800000.0
2005-05-31 11:45:00,86.692,86.702,86.661,86.678,222199998.0
2005-05-31 11:46:00,86.656,86.683,86.64,86.683,267600002.0
2005-05-31 11:47:00,86.665,86.677,86.65,86.664,279900001.0
2005-05-31 11:48:00,86.639,86.666,86.63,86.644,297799996.0
2005-05-31 11:49:00,86.62,86.657,86.604,86.616,418900004.0
2005-05-31 11:50:00,86.64,86.653,86.577,86.584,267100000.0
2005-05-31 11:51:00,86.565,86.623,86.565,86.598,141399998.0
2005-05-31 11:52:00,86.581,86.624,86.56,86.594,206199998.0
2005-05-31 11:53:00,86.574,86.6,86.559,86.586,253000002.0
2005-05-31 11:54:00,86.578,86.608,86.567,86.573,184399998.0
2005-05-31 11:55:00,86.577,86.605,86.577,86.604,242699997.0
2005-05-31 11:56:00,86.616,86.635,86.589,86.617,283700001.0
2005-05-31 11:57:00,86.598,86.604,86.57,86.576,223699998.0
2005-05-31 11:58:00,86.556,86.617,86.543,86.58,321999994.0
2005-05-31 11:59:00,86.609,86.634,86.595,86.602,262699994.0
2005-05-31 12:00:00,86.603,86.65,86.587,86.63,258699999.0
2005-05-31 12:01:00,86.602,86.613,86.567,86.571,266400001.0
2005-05-31 12:02:00,86.597,86.612,86.565,86.598,140499999.0
2005-05-31 12:03:00,86.593,86.639,86.578,86.613,262400001.0
2005-05-31 12:04:00,86.627,86.641,86.602,86.618,196300000.0
2005-05-31 12:05:00,86.595,86.656,86.595,86.656,212799999.0
2005-05-31 12:06:00,86.606,86.638,86.594,86.609,229299997.0
2005-05-31 12:07:00,86.593,86.63,86.592,86.63,317199998.0
2005-05-31 12:08:00,86.62,86.646,86.616,86.633,174700000.0
2005-05-31 12:09:00,86.616,86.664,86.616,86.664,231599998.0
2005-05-31 12:10:00,86.655,86.679,86.62,86.62,301099996.0
2005-05-31 12:11:00,86.664,86.664,86.621,86.626,329499997.0
2005-05-31 12:12:00,86.675,86.682,86.613,86.613,224700001.0
2005-05-31 12:13:00,86.62,86.641,86.58,86.58,217100005.0
2005-05-31 12:14:00,86.61,86.657,86.589,86.64,346700001.0
2005-05-31 12:15:00,86.66,86.674,86.591,86.595,193000003.0
2005-05-31 12:16:00,86.61,86.625,86.586,86.594,263299997.0
2005-05-31 12:17:00,86.624,86.643,86.588,86.588,275399999.0
2005-05-31 12:18:00,86.642,86.652,86.556,86.556,213899999.0
2005-05-31 12:19:00,86.568,86.593,86.553,86.562,355399998.0
2005-05-31 12:20:00,86.582,86.59,86.559,86.566,216599998.0
2005-05-31 12:21:00,86.56,86.581,86.543,86.552,186999999.0
2005-05-31 12:22:00,86.558,86.606,86.538,86.606,135399996.0
2005-05-31 12:23:00,86.588,86.615,86.571,86.615,161800001.0
2005-05-31 12:24:00,86.592,86.607,86.556,86.561,241999996.0
2005-05-31 12:25:00,86.55,86.567,86.522,86.529,249199997.0
2005-05-31 12:26:00,86.557,86.567,86.528,86.562,280199999.0
2005-05-31 12:27:00,86.542,86.571,86.535,86.56,174600000.0
2005-05-31 12:28:00,86.554,86.589,86.544,86.561,218199996.0
2005-05-31 12:29:00,86.552,86.569,86.526,86.55,284300001.0
2005-05-31 12:30:00,86.564,86.579,86.539,86.539,168600000.0
2005-05-31 12:31:00,86.556,86.588,86.546,86.556,246299997.0
2005-05-31 12:32:00,86.55,86.585,86.537,86.548,171899998.0
2005-05-31 12:33:00,86.552,86.566,86.532,86.557,201800001.0
2005-05-31 12:34:00,86.551,86.59,86.535,86.565,400699999.0
2005-05-31 12:35:00,86.569,86.588,86.548,86.561,301799997.0
2005-05-31 12:36:00,86.551,86.58,86.534,86.561,266499996.0
2005-05-31 12:37:00,86.565,86.582,86.544,86.548,312099995.0
2005-05-31 12:38:00,86.58,86.585,86.542,86.549,152100001.0
2005-05-31 12:39:00,86.538,86.567,86.519,86.547,247299999.0
2005-05-31 12:40:00,86.565,86.575,86.52,86.536,210100002.0
2005-05-31 12:41:00,86.574,86.58,86.541,86.564,326399997.0
2005-05-31 12:42:00,86.575,86.584,86.553,86.571,351300001.0
2005-05-31 12:43:00,86.597,86.599,86.556,86.575,236899996.0
2005-05-31 12:44:00,86.582,86.62,86.564,86.586,264300000.0
2005-05-31 12:45:00,86.552,86.584,86.54,86.571,263200001.0
2005-05-31 12:46:00,86.55,86.586,86.54,86.586,386599999.0
2005-05-31 12:47:00,86.603,86.62,86.576,86.582,303999999.0
2005-05-31 12:48:00,86.594,86.626,86.594,86.613,275200007.0
2005-05-31 12:49:00,86.62,86.646,86.606,86.619,241600001.0
2005-05-31 12:50:00,86.643,86.657,86.615,86.638,277499996.0
2005-05-31 12:51:00,86.651,86.675,86.641,86.672,298200001.0
2005-05-31 12:52:00,86.662,86.674,86.635,86.652,374499999.0
2005-05-31 12:53:00,86.671,86.683,86.626,86.653,356800000.0
2005-05-31 12:54:00,86.661,86.691,86.644,86.667,152399999.0
2005-05-31 12:55:00,86.688,86.718,86.659,86.68,306400002.0
2005-05-31 12:56:00,86.672,86.687,86.643,86.653,460300001.0
2005-05-31 12:57:00,86.663,86.703,86.634,86.681,195699996.0
2005-05-31 12:58:00,86.707,86.709,86.67,86.688,217300002.0
2005-05-31 12:59:00,86.678,86.711,86.657,86.679,251100002.0
2005-05-31 13:00:00,86.694,86.71,86.676,86.682,342000000.0
2005-05-31 13:01:00,86.719,86.737,86.681,86.689,230400002.0
2005-05-31 13:02:00,86.681,86.716,86.679,86.712,219599997.0
2005-05-31 13:03:00,86.713,86.736,86.699,86.716,266499999.0
2005-05-31 13:04:00,86.688,86.723,86.682,86.686,294199996.0
2005-05-31 13:05:00,86.698,86.726,86.682,86.7,251699997.0
2005-05-31 13:06:00,86.66,86.707,86.66,86.694,154899997.0
2005-05-31 13:07:00,86.688,86.72,86.678,86.698,354099996.0
2005-05-31 13:08:00,86.666,86.73,86.665,86.709,185400001.0
2005-05-31 13:09:00,86.675,86.724,86.675,86.703,286999996.0
2005-05-31 13:10:00,86.688,86.705,86.67,86.679,301000001.0
2005-05-31 13:11:00,86.673,86.696,86.649,86.663,200000002.0
2005-05-31 13:12:00,86.677,86.702,86.657,86.687,452399998.0
2005-05-31 13:13:00,86.662,86.686,86.638,86.66,221499997.0
2005-05-31 13:14:00,86.673,86.703,86.653,86.668,342300001.0
2005-05-31 13:15:00,86.675,86.702,86.663,86.683,286599997.0
2005-05-31 13:16:00,86.691,86.73,86.672,86.683,282700000.0
2005-05-31 13:17:00,86.681,86.704,86.654,86.671,251899997.0
2005-05-31 13:18:00,86.665,86.695,86.638,86.688,180399998.0
2005-05-31 13:19:00,86.662,86.687,86.656,86.67,348600000.0
2005-05-31 13:20:00,86.648,86.672,86.645,86.669,281600001.0
2005-05-31 13:21:00,86.677,86.696,86.662,86.678,342599997.0
2005-05-31 13:22:00,86.684,86.705,86.659,86.661,270699998.0
2005-05-31 13:23:00,86.657,86.704,86.657,86.696,221300000.0
2005-05-31 13:24:00,86.685,86.732,86.685,86.721,235299999.0
2005-05-31 13:25:00,86.693,86.737,86.692,86.735,303699996.0
2005-05-31 13:26:00,86.728,86.731,86.707,86.716,315300003.0
2005-05-31 13:27:00,86.726,86.744,86.71,86.725,240300000.0
2005-05-31 13:28:00,86.719,86.732,86.689,86.7,211099996.0
2005-05-31 13:29:00,86.716,86.729,86.694,86.726,112799999.0
2005-05-31 13:30:00,86.695,86.719,86.674,86.713,181399999.0
2005-05-31 13:31:00,86.703,86.74,86.68,86.72,218199998.0
2005-05-31 13:32:00,86.71,86.72,86.689,86.693,294100002.0
2005-05-31 13:33:00,86.716,86.727,86.678,86.678,283399999.0
2005-05-31 13:34:00,86.691,86.727,86.686,86.691,308599999.0
2005-05-31 13:35:00,86.707,86.721,86.674,86.686,420600004.0
2005-05-31 13:36:00,86.677,86.705,86.666,86.683,335599997.0
2005-05-31 13:37:00,86.7,86.701,86.675,86.691,301000001.0
2005-05-31 13:38:00,86.674,86.702,86.662,86.679,149699997.0
2005-05-31 13:39:00,86.686,86.699,86.653,86.68,159800002.0
2005-05-31 13:40:00,86.699,86.709,86.672,86.676,191300002.0
2005-05-31 13:41:00,86.702,86.71,86.668,86.671,148700000.0
2005-05-31 13:42:00,86.693,86.727,86.675,86.697,227199999.0
2005-05-31 13:43:00,86.719,86.725,86.687,86.687,370899995.0
2005-05-31 13:44:00,86.742,86.742,86.695,86.705,304400002.0
2005-05-31 13:45:00,86.701,86.74,86.691,86.703,230000002.0
2005-05-31 13:46:00,86.706,86.743,86.706,86.718,250799996.0
2005-05-31 13:47:00,86.7,86.748,86.686,86.723,364199997.0
2005-05-31 13:48:00,86.739,86.741,86.699,86.717,357099994.0
2005-05-31 13:49:00,86.762,86.768,86.705,86.716,249399995.0
2005-05-31 13:50:00,86.721,86.751,86.706,86.738,220000000.0
2005-05-31 13:51:00,86.742,86.753,86.71,86.75,313599995.0
2005-05-31 13:52:00,86.688,86.751,86.677,86.725,257399997.0
2005-05-31 13:53:00,86.703,86.748,86.703,86.745,214999999.0
2005-05-31 13:54:00,86.713,86.745,86.702,86.733,408100002.0
2005-05-31 13:55:00,86.727,86.733,86.695,86.712,195799999.0
2005-05-31 13:56:00,86.73,86.745,86.716,86.727,172199999.0
2005-05-31 13:57:00,86.733,86.774,86.714,86.742,281199999.0
2005-05-31 13:58:00,86.735,86.763,86.712,86.724,360699999.0
2005-05-31 13:59:00,86.737,86.758,86.719,86.749,197399999.0
2005-05-31 14:00:00,86.734,86.764,86.718,86.733,157099998.0
2005-05-31 14:01:00,86.75,86.761,86.713,86.722,242399996.0
2005-05-31 14:02:00,86.731,86.789,86.725,86.781,220700000.0
2005-05-31 14:03:00,86.79,86.79,86.75,86.765,203099999.0
2005-05-31 14:04:00,86.784,86.805,86.757,86.773,218400000.0
2005-05-31 14:05:00,86.785,86.8,86.759,86.771,346700003.0
2005-05-31 14:06:00,86.773,86.811,86.753,86.791,243600000.0
2005-05-31 14:07:00,86.78,86.816,86.764,86.794,164499996.0
2005-05-31 14:08:00,86.795,86.831,86.793,86.82,258199995.0
2005-05-31 14:09:00,86.809,86.84,86.801,86.822,234899999.0
2005-05-31 14:10:00,86.849,86.858,86.81,86.82,218500002.0
2005-05-31 14:11:00,86.841,86.847,86.814,86.814,216500001.0
2005-05-31 14:12:00,86.826,86.827,86.796,86.798,193499999.0
2005-05-31 14:13:00,86.818,86.854,86.802,86.823,298999999.0
2005-05-31 14:14:00,86.85,86.85,86.787,86.787,136500001.0
2005-05-31 14:15:00,86.778,86.806,86.768,86.783,127999999.0
2005-05-31 14:16:00,86.796,86.813,86.774,86.78,165800001.0
2005-05-31 14:17:00,86.8,86.811,86.764,86.773,192100001.0
2005-05-31 14:18:00,86.767,86.807,86.757,86.768,218399998.0
2005-05-31 14:19:00,86.785,86.824,86.76,86.795,254000000.0
2005-05-31 14:20:00,86.813,86.84,86.804,86.822,203399996.0
2005-05-31 14:21:00,86.81,86.842,86.794,86.842,240000001.0
2005-05-31 14:22:00,86.827,86.841,86.805,86.824,244200003.0
2005-05-31 14:23:00,86.808,86.868,86.808,86.842,269600001.0
2005-05-31 14:24:00,86.812,86.868,86.803,86.853,175900001.0
2005-05-31 14:25:00,86.846,86.893,86.843,86.893,198799998.0
2005-05-31 14:26:00,86.849,86.896,86.849,86.89,142600000.0
2005-05-31 14:27:00,86.859,86.898,86.851,86.874,266899996.0
2005-05-31 14:28:00,86.858,86.902,86.844,86.879,215100002.0
2005-05-31 14:29:00,86.865,86.885,86.836,86.877,460199995.0
2005-05-31 14:30:00,86.88,86.904,86.85,86.867,239299997.0
2005-05-31 14:31:00,86.872,86.892,86.821,86.861,398099994.0
2005-05-31 14:32:00,86.839,86.881,86.837,86.872,281799999.0
2005-05-31 14:33:00,86.831,86.87,86.824,86.826,365199999.0
2005-05-31 14:34:00,86.853,86.87,86.833,86.837,219299999.0
2005-05-31 14:35:00,86.887,86.89,86.842,86.867,226199998.0
2005-05-31 14:36:00,86.848,86.877,86.819,86.833,273299996.0
2005-05-31 14:37:00,86.826,86.85,86.806,86.819,209400002.0
2005-05-31 14:38:00,86.82,86.858,86.811,86.848,151499997.0
2005-05-31 14:39:00,86.86,86.865,86.825,86.844,232599998.0
2005-05-31 14:40:00,86.85,86.859,86.817,86.842,212100003.0
2005-05-31 14:41:00,86.847,86.852,86.812,86.815,339600005.0
2005-05-31 14:42:00,86.844,86.871,86.818,86.854,224600002.0
2005-05-31 14:43:00,86.838,86.842,86.808,86.817,194699999.0
2005-05-31 14:44:00,86.833,86.844,86.807,86.823,280300004.0
2005-05-31 14:45:00,86.804,86.824,86.777,86.796,193999997.0
2005-05-31 14:46:00,86.78,86.806,86.758,86.791,153899997.0
2005-05-31 14:47:00,86.788,86.816,86.761,86.812,259500000.0
2005-05-31 14:48:00,86.779,86.809,86.763,86.801,266299995.0
2005-05-31 14:49:00,86.777,86.817,86.777,86.803,185800000.0
2005-05-31 14:50:00,86.81,86.822,86.783,86.796,251500001.0
2005-05-31 14:51:00,86.812,86.816,86.784,86.789,288199996.0
2005-05-31 14:52:00,86.808,86.843,86.791,86.805,298800000.0
2005-05-31 14:53:00,86.806,86.813,86.788,86.788,286300001.0
2005-05-31 14:54:00,86.777,86.818,86.775,86.815,380100007.0
2005-05-31 14:55:00,86.825,86.825,86.779,86.787,249599999.0
2005-05-31 14:56:00,86.817,86.837,86.788,86.837,233199998.0
2005-05-31 14:57:00,86.833,86.852,86.773,86.79,134499998.0
2005-05-31 14:58:00,86.8,86.807,86.774,86.798,281400003.0
2005-05-31 14:59:00,86.797,86.818,86.77,86.775,130399999.0
2005-05-31 15:00:00,86.78,86.807,86.772,86.783,325199998.0
2005-05-31 15:01:00,86.796,86.841,86.779,86.841,225100001.0
2005-05-31 15:02:00,86.842,86.86,86.815,86.825,155500001.0
2005-05-31 15:03:00,86.825,86.849,86.791,86.811,163599997.0
2005-05-31 15:04:00,86.801,86.85,86.777,86.83,206699997.0
2005-05-31 15:05:00,86.85,86.85,86.781,86.79,255400002.0
2005-05-31 15:06:00,86.797,86.81,86.762,86.797,314999996.0
2005-05-31 15:07:00,86.8,86.803,86.757,86.765,239900002.0
2005-05-31 15:08:00,86.768,86.805,86.762,86.782,383300001.0
2005-05-31 15:09:00,86.794,86.815,86.774,86.797,219899996.0
2005-05-31 15:10:00,86.779,86.798,86.76,86.775,219499997.0
2005-05-31 15:11:00,86.771,86.804,86.769,86.804,197200002.0
2005-05-31 15:12:00,86.79,86.79,86.757,86.768,218900000.0
2005-05-31 15:13:00,86.768,86.791,86.743,86.773,265099999.0
2005-05-31 15:14:00,86.783,86.801,86.762,86.789,238899993.0
2005-05-31 15:15:00,86.779,86.811,86.759,86.811,289200001.0
2005-05-31 15:16:00,86.822,86.839,86.805,86.814,458400001.0
2005-05-31 15:17:00,86.809,86.836,86.79,86.836,352799997.0
2005-05-31 15:18:00,86.776,86.822,86.731,86.733,105400000.0
2005-05-31 15:19:00,86.777,86.841,86.777,86.795,338200002.0
2005-05-31 15:20:00,86.813,86.864,86.813,86.862,255700002.0
2005-05-31 15:21:00,86.84,86.869,86.826,86.843,341199999.0
2005-05-31 15:22:00,86.822,86.853,86.806,86.843,306199999.0
2005-05-31 15:23:00,86.829,86.855,86.808,86.82,280199999.0
2005-05-31 15:24:00,86.836,86.859,86.814,86.823,257599998.0
2005-05-31 15:25:00,86.844,86.852,86.808,86.817,257800001.0
2005-05-31 15:26:00,86.84,86.844,86.78,86.781,282900000.0
2005-05-31 15:27:00,86.821,86.841,86.798,86.8,378600003.0
2005-05-31 15:28:00,86.81,86.824,86.757,86.77,180899999.0
2005-05-31 15:29:00,86.77,86.786,86.753,86.753,216399998.0
2005-05-31 15:30:00,86.771,86.789,86.754,86.754,384399995.0
2005-05-31 15:31:00,86.77,86.788,86.739,86.771,193400000.0
2005-05-31 15:32:00,86.756,86.79,86.734,86.764,345099996.0
2005-05-31 15:33:00,86.75,86.767,86.729,86.74,252900000.0
2005-05-31 15:34:00,86.736,86.775,86.72,86.764,392699999.0
2005-05-31 15:35:00,86.735,86.777,86.734,86.738,314699998.0
2005-05-31 15:36:00,86.774,86.794,86.756,86.77,225199999.0
2005-05-31 15:37:00,86.79,86.803,86.767,86.778,233699999.0
2005-05-31 15:38:00,86.779,86.8,86.749,86.792,319200002.0
2005-05-31 15:39:00,86.792,86.829,86.781,86.814,361300004.0
2005-05-31 15:40:00,86.821,86.855,86.81,86.823,271599997.0
2005-05-31 15:41:00,86.832,86.836,86.802,86.832,305699997.0
2005-05-31 15:42:00,86.84,86.845,86.801,86.832,319400006.0
2005-05-31 15:43:00,86.814,86.845,86.8,86.818,263300001.0
2005-05-31 15:44:00,86.772,86.842,86.754,86.842,274500003.0
2005-05-31 15:45:00,86.812,86.831,86.797,86.808,223799995.0
2005-05-31 15:46:00,86.822,86.829,86.779,86.784,350700007.0
2005-05-31 15:47:00,86.78,86.82,86.78,86.801,206899998.0
2005-05-31 15:48:00,86.784,86.814,86.784,86.808,195200002.0
2005-05-31 15:49:00,86.788,86.833,86.768,86.804,340399996.0
2005-05-31 15:50:00,86.814,86.825,86.788,86.792,190599997.0
2005-05-31 15:51:00,86.802,86.829,86.785,86.806,208399995.0
2005-05-31 15:52:00,86.827,86.827,86.762,86.772,315599999.0
2005-05-31 15:53:00,86.782,86.791,86.741,86.79,255800001.0
2005-05-31 15:54:00,86.764,86.788,86.738,86.738,189299999.0
2005-05-31 15:55:00,86.797,86.804,86.765,86.765,233100002.0
2005-05-31 15:56:00,86.787,86.795,86.748,86.782,381400001.0
2005-05-31 15:57:00,86.773,86.814,86.769,86.789,160499999.0
2005-05-31 15:58:00,86.783,86.8,86.766,86.792,280899999.0
2005-05-31 15:59:00,86.792,86.8,86.746,86.76,369900002.0
2005-05-31 16:00:00,86.748,86.772,86.726,86.743,289300000.0
2005-05-31 16:01:00,86.717,86.742,86.672,86.683,235699999.0
2005-05-31 16:02:00,86.685,86.732,86.685,86.719,223400001.0
2005-05-31 16:03:00,86.701,86.734,86.697,86.703,295699997.0
2005-05-31 16:04:00,86.688,86.723,86.662,86.689,353299999.0
2005-05-31 16:05:00,86.688,86.725,86.678,86.699,182500000.0
2005-05-31 16:06:00,86.704,86.736,86.7,86.728,189299995.0
2005-05-31 16:07:00,86.722,86.751,86.714,86.718,384300004.0
2005-05-31 16:08:00,86.73,86.765,86.712,86.763,273799996.0
2005-05-31 16:09:00,86.739,86.771,86.738,86.762,293499997.0
2005-05-31 16:10:00,86.736,86.798,86.736,86.762,232000000.0
2005-05-31 16:11:00,86.758,86.796,86.756,86.787,270800000.0
2005-05-31 16:12:00,86.763,86.779,86.731,86.734,376599991.0
2005-05-31 16:13:00,86.762,86.763,86.706,86.709,149400000.0
2005-05-31 16:14:00,86.713,86.722,86.683,86.695,132699999.0
2005-05-31 16:15:00,86.707,86.715,86.675,86.681,295699998.0
2005-05-31 16:16:00,86.697,86.715,86.658,86.683,209600002.0
2005-05-31 16:17:00,86.684,86.706,86.643,86.643,239799999.0
2005-05-31 16:18:00,86.712,86.722,86.638,86.681,361999999.0
2005-05-31 16:19:00,86.731,86.749,86.706,86.718,258600002.0
2005-05-31 16:20:00,86.721,86.75,86.708,86.732,194800004.0
2005-05-31 16:21:00,86.73,86.761,86.724,86.761,278999999.0
2005-05-31 16:22:00,86.76,86.784,86.745,86.754,292099998.0
2005-05-31 16:23:00,86.734,86.79,86.734,86.782,229700001.0
2005-05-31 16:24:00,86.764,86.764,86.724,86.732,188500003.0
2005-05-31 16:25:00,86.724,86.747,86.702,86.707,211799998.0
2005-05-31 16:26:00,86.674,86.719,86.667,86.693,324200000.0
2005-05-31 16:27:00,86.686,86.728,86.675,86.709,287499997.0
2005-05-31 16:28:00,86.696,86.729,86.689,86.701,256000004.0
2005-05-31 16:29:00,86.705,86.73,86.692,86.695,296999996.0
2005-05-31 16:30:00,86.709,86.742,86.664,86.682,204299998.0
2005-05-31 16:31:00,86.682,86.703,86.663,86.688,281000004.0
2005-05-31 16:32:00,86.7,86.717,86.659,86.659,237299998.0
2005-05-31 16:33:00,86.679,86.683,86.645,86.671,225699999.0
2005-05-31 16:34:00,86.623,86.674,86.623,86.642,309100000.0
2005-05-31 16:35:00,86.651,86.707,86.64,86.687,254599996.0
2005-05-31 16:36:00,86.655,86.713,86.655,86.672,301100002.0
2005-05-31 16:37:00,86.654,86.708,86.654,86.689,294400001.0
2005-05-31 16:38:00,86.684,86.699,86.654,86.654,267799997.0
2005-05-31 16:39:00,86.664,86.69,86.621,86.64,254600001.0
2005-05-31 16:40:00,86.639,86.677,86.632,86.647,214800000.0
2005-05-31 16:41:00,86.645,86.682,86.614,86.626,208600000.0
2005-05-31 16:42:00,86.6,86.67,86.6,86.647,319100001.0
2005-05-31 16:43:00,86.625,86.682,86.608,86.644,320299999.0
2005-05-31 16:44:00,86.645,86.673,86.635,86.661,292499997.0
2005-05-31 16:45:00,86.651,86.673,86.628,86.628,278200001.0
2005-05-31 16:46:00,86.638,86.657,86.615,86.615,417799992.0
2005-05-31 16:47:00,86.616,86.637,86.607,86.62,192700002.0
2005-05-31 16:48:00,86.617,86.633,86.587,86.597,190199998.0
2005-05-31 16:49:00,86.605,86.625,86.576,86.585,197599999.0
2005-05-31 16:50:00,86.634,86.649,86.6,86.6,289100001.0
2005-05-31 16:51:00,86.586,86.624,86.575,86.612,296899997.0
2005-05-31 16:52:00,86.583,86.636,86.571,86.603,351000002.0
2005-05-31 16:53:00,86.593,86.631,86.577,86.594,262600000.0
2005-05-31 16:54:00,86.6,86.639,86.593,86.606,249599995.0
2005-05-31 16:55:00,86.579,86.624,86.576,86.604,311300002.0
2005-05-31 16:56:00,86.607,86.624,86.568,86.573,290100003.0
2005-05-31 16:57:00,86.573,86.593,86.555,86.567,262600004.0
2005-05-31 16:58:00,86.571,86.605,86.551,86.572,300699999.0
2005-05-31 16:59:00,86.529,86.572,86.526,86.543,206999995.0
2005-05-31 17:00:00,86.533,86.569,86.51,86.569,330600000.0
2005-05-31 17:01:00,86.572,86.585,86.532,86.558,268500001.0
2005-05-31 17:02:00,86.545,86.577,86.535,86.545,190299999.0
2005-05-31 17:03:00,86.558,86.583,86.531,86.55,306700002.0
2005-05-31 17:04:00,86.564,86.613,86.562,86.612,164199999.0
2005-05-31 17:05:00,86.595,86.622,86.582,86.605,246899996.0
2005-05-31 17:06:00,86.64,86.645,86.601,86.604,183000000.0
2005-05-31 17:07:00,86.621,86.649,86.611,86.623,324700000.0
2005-05-31 17:08:00,86.622,86.677,86.622,86.677,312300002.0
2005-05-31 17:09:00,86.642,86.664,86.628,86.645,304600003.0
2005-05-31 17:10:00,86.647,86.666,86.615,86.615,163299998.0
2005-05-31 17:11:00,86.626,86.646,86.611,86.633,164099999.0
2005-05-31 17:12:00,86.618,86.659,86.612,86.643,271799997.0
2005-05-31 17:13:00,86.639,86.677,86.617,86.657,284000001.0
2005-05-31 17:14:00,86.672,86.68,86.639,86.665,376300001.0
2005-05-31 17:15:00,86.658,86.683,86.646,86.653,292899999.0
2005-05-31 17:16:00,86.684,86.684,86.635,86.668,246400004.0
2005-05-31 17:17:00,86.682,86.686,86.625,86.625,187799998.0
2005-05-31 17:18:00,86.644,86.654,86.595,86.602,254100001.0
2005-05-31 17:19:00,86.628,86.651,86.614,86.614,319999996.0
2005-05-31 17:20:00,86.618,86.64,86.604,86.604,255900000.0
2005-05-31 17:21:00,86.655,86.682,86.603,86.652,237999998.0
2005-05-31 17:22:00,86.681,86.707,86.644,86.653,244699998.0
2005-05-31 17:23:00,86.671,86.688,86.635,86.658,344300003.0
2005-05-31 17:24:00,86.638,86.67,86.638,86.638,265799998.0
2005-05-31 17:25:00,86.635,86.671,86.63,86.645,315699994.0
2005-05-31 17:26:00,86.64,86.673,86.63,86.661,216200004.0
2005-05-31 17:27:00,86.638,86.684,86.628,86.683,268999997.0
2005-05-31 17:28:00,86.641,86.674,86.633,86.665,203900003.0
2005-05-31 17:29:00,86.625,86.665,86.618,86.66,227599995.0
2005-05-31 17:30:00,86.656,86.681,86.642,86.642,208200001.0
2005-05-31 17:31:00,86.675,86.691,86.651,86.66,144300001.0
2005-05-31 17:32:00,86.679,86.688,86.648,86.663,270999998.0
2005-05-31 17:33:00,86.636,86.679,86.631,86.678,299099998.0
2005-05-31 17:34:00,86.659,86.691,86.659,86.688,194699997.0
2005-05-31 17:35:00,86.663,86.7,86.653,86.69,140099999.0
2005-05-31 17:36:00,86.682,86.702,86.663,86.68,344100001.0
2005-05-31 17:37:00,86.67,86.705,86.657,86.705,240600000.0
2005-05-31 17:38:00,86.672,86.704,86.654,86.692,341100000.0
2005-05-31 17:39:00,86.669,86.695,86.658,86.678,277199999.0
2005-05-31 17:40:00,86.668,86.703,86.661,86.685,111600000.0
2005-05-31 17:41:00,86.714,86.716,86.68,86.716,207200002.0
2005-05-31 17:42:00,86.708,86.729,86.69,86.719,189099998.0
2005-05-31 17:43:00,86.732,86.74,86.685,86.692,370499997.0
2005-05-31 17:44:00,86.713,86.726,86.693,86.715,194000000.0
2005-05-31 17:45:00,86.72,86.725,86.679,86.679,278700000.0
2005-05-31 17:46:00,86.73,86.73,86.678,86.678,185900000.0
2005-05-31 17:47:00,86.683,86.734,86.675,86.707,269199998.0
2005-05-31 17:48:00,86.701,86.735,86.69,86.725,259200003.0
2005-05-31 17:49:00,86.709,86.727,86.669,86.669,282699994.0
2005-05-31 17:50:00,86.683,86.721,86.675,86.705,219899998.0
2005-05-31 17:51:00,86.699,86.735,86.681,86.715,219500001.0
2005-05-31 17:52:00,86.722,86.739,86.697,86.715,210199998.0
2005-05-31 17:53:00,86.685,86.763,86.684,86.763,205600000.0
2005-05-31 17:54:00,86.73,86.755,86.705,86.739,104099998.0
2005-05-31 17:55:00,86.747,86.762,86.726,86.756,241800001.0
2005-05-31 17:56:00,86.72,86.758,86.712,86.728,289200000.0
2005-05-31 17:57:00,86.701,86.734,86.696,86.721,368800005.0
2005-05-31 17:58:00,86.724,86.747,86.685,86.692,238000002.0
2005-05-31 17:59:00,86.718,86.774,86.718,86.77,258800000.0
2005-05-31 18:00:00,86.745,86.769,86.728,86.728,270099996.0
2005-05-31 18:01:00,86.75,86.766,86.709,86.721,2052599991.0
2005-05-31 18:02:00,86.74,86.75,86.73,86.74,2013500000.0
2005-05-31 18:03:00,86.73,86.74,86.73,86.73,2013500000.0
2005-05-31 18:04:00,86.72,86.74,86.72,86.73,2013500000.0
2005-05-31 18:05:00,86.72,86.73,86.72,86.73,2013500000.0
2005-05-31 18:06:00,86.74,86.74,86.73,86.74,2013500000.0
2005-05-31 18:07:00,86.73,86.73,86.73,86.73,2013500000.0
2005-05-31 18:08:00,86.74,86.74,86.73,86.73,2013500000.0
2005-05-31 18:09:00,86.736,86.762,86.704,86.745,2013500000.0
2005-05-31 18:10:00,86.731,86.741,86.698,86.704,1628900000.0
2005-05-31 18:11:00,86.716,86.748,86.696,86.716,1058300003.0
2005-05-31 18:12:00,86.717,86.737,86.703,86.73,1053000000.0
2005-05-31 18:13:00,86.707,86.749,86.7,86.735,2138399999.0
2005-05-31 18:15:00,86.75,86.75,86.74,86.74,1014400001.0
2005-05-31 18:16:00,86.75,86.75,86.74,86.75,1014400001.0
2005-05-31 18:17:00,86.75,86.767,86.707,86.735,1014400001.0
2005-05-31 18:18:00,86.735,86.747,86.692,86.692,1139899999.0
2005-05-31 18:19:00,86.704,86.721,86.655,86.67,2130599993.0
2005-05-31 18:20:00,86.691,86.736,86.685,86.689,1798299991.0
2005-05-31 18:21:00,86.69,86.719,86.652,86.676,1914000004.0
2005-05-31 18:22:00,86.699,86.711,86.662,86.698,1333999988.0
2005-05-31 18:23:00,86.7,86.72,86.7,86.72,1995500005.0
2005-05-31 18:24:00,86.71,86.72,86.71,86.71,1995500005.0
2005-05-31 18:25:00,86.661,86.733,86.661,86.711,1995500005.0
2005-05-31 18:26:00,86.7,86.71,86.7,86.71,1355899995.0
2005-05-31 18:27:00,86.697,86.724,86.672,86.71,1355899995.0
2005-05-31 18:28:00,86.699,86.722,86.683,86.697,1665499996.0
2005-05-31 18:29:00,86.695,86.717,86.645,86.695,1146100000.0
2005-05-31 18:30:00,86.698,86.715,86.661,86.7,1045200001.0
2005-05-31 18:31:00,86.707,86.721,86.674,86.698,1589700003.0
2005-05-31 18:32:00,86.692,86.715,86.658,86.702,1932899993.0
2005-05-31 18:33:00,86.72,86.72,86.71,86.72,2006399978.0
2005-05-31 18:34:00,86.715,86.733,86.674,86.691,2006399978.0
2005-05-31 18:35:00,86.713,86.735,86.677,86.706,1786700005.0
2005-05-31 18:36:00,86.702,86.722,86.652,86.685,765399999.0
2005-05-31 18:37:00,86.676,86.717,86.659,86.66,898699996.0
2005-05-31 18:38:00,86.678,86.7,86.615,86.636,885499999.0
2005-05-31 18:39:00,86.655,86.706,86.652,86.661,836099998.0
2005-05-31 18:40:00,86.665,86.705,86.637,86.695,1638899996.0
2005-05-31 18:41:00,86.713,86.721,86.688,86.697,843400002.0
2005-05-31 18:42:00,86.695,86.721,86.671,86.673,1273799994.0
2005-05-31 18:43:00,86.688,86.74,86.682,86.73,360800000.0
2005-05-31 18:44:00,86.71,86.744,86.698,86.709,714200000.0
2005-05-31 18:45:00,86.717,86.743,86.693,86.696,805400007.0
2005-05-31 18:46:00,86.715,86.745,86.693,86.718,809899995.0
2005-05-31 18:47:00,86.739,86.742,86.703,86.703,261099997.0
2005-05-31 18:48:00,86.696,86.738,86.67,86.712,413200001.0
2005-05-31 18:49:00,86.727,86.733,86.688,86.706,717699996.0
2005-05-31 18:50:00,86.686,86.735,86.686,86.705,982999994.0
2005-05-31 18:51:00,86.704,86.736,86.681,86.714,1012800005.0
2005-05-31 18:52:00,86.713,86.741,86.684,86.703,1173399994.0
2005-05-31 18:53:00,86.713,86.736,86.666,86.715,1460199997.0
2005-05-31 18:54:00,86.702,86.737,86.685,86.72,1251700004.0
2005-05-31 18:55:00,86.703,86.735,86.663,86.679,1620800000.0
2005-05-31 18:56:00,86.693,86.727,86.672,86.705,275300001.0
2005-05-31 18:57:00,86.728,86.728,86.658,86.682,516699998.0
2005-05-31 18:58:00,86.698,86.731,86.68,86.712,893000002.0
2005-05-31 18:59:00,86.729,86.733,86.672,86.706,1099600003.0
2005-05-31 19:00:00,86.688,86.738,86.685,86.722,311499996.0
2005-05-31 19:01:00,86.715,86.762,86.704,86.721,493799999.0
2005-05-31 19:02:00,86.727,86.758,86.716,86.726,161399997.0
2005-05-31 19:03:00,86.745,86.767,86.718,86.736,550000002.0
2005-05-31 19:04:00,86.747,86.792,86.737,86.765,522099997.0
2005-05-31 19:05:00,86.76,86.786,86.723,86.725,458399996.0
2005-05-31 19:06:00,86.735,86.791,86.724,86.75,1021699995.0
2005-05-31 19:07:00,86.758,86.791,86.731,86.773,1382499997.0
2005-05-31 19:08:00,86.742,86.79,86.737,86.774,1576699994.0
2005-05-31 19:09:00,86.78,86.795,86.715,86.735,1010499999.0
2005-05-31 19:10:00,86.762,86.77,86.73,86.741,302900000.0
2005-05-31 19:11:00,86.742,86.773,86.707,86.743,600099997.0
2005-05-31 19:12:00,86.731,86.762,86.731,86.747,254600001.0
2005-05-31 19:13:00,86.758,86.785,86.732,86.785,592600004.0
2005-05-31 19:14:00,86.749,86.786,86.732,86.739,421999998.0
2005-05-31 19:15:00,86.734,86.763,86.715,86.723,928999995.0
2005-05-31 19:16:00,86.714,86.739,86.685,86.728,669600000.0
2005-05-31 19:17:00,86.706,86.736,86.677,86.721,681499999.0
2005-05-31 19:18:00,86.678,86.72,86.669,86.694,731099993.0
2005-05-31 19:19:00,86.683,86.733,86.663,86.691,1263099994.0
2005-05-31 19:20:00,86.707,86.74,86.689,86.729,608099998.0
2005-05-31 19:21:00,86.725,86.74,86.698,86.716,877799993.0
2005-05-31 19:22:00,86.745,86.745,86.701,86.714,220800000.0
2005-05-31 19:23:00,86.74,86.776,86.708,86.718,1914099992.0
2005-05-31 19:24:00,86.735,86.766,86.717,86.752,866499996.0
2005-05-31 19:25:00,86.746,86.762,86.707,86.742,1345799995.0
2005-05-31 19:26:00,86.74,86.767,86.715,86.732,1738499998.0
2005-05-31 19:27:00,86.725,86.772,86.716,86.76,1496600006.0
2005-05-31 19:28:00,86.716,86.771,86.711,86.755,1026800004.0
2005-05-31 19:29:00,86.764,86.764,86.715,86.724,300300001.0
2005-05-31 19:30:00,86.74,86.767,86.718,86.747,994400000.0
2005-05-31 19:31:00,86.733,86.769,86.711,86.73,615199996.0
2005-05-31 19:32:00,86.724,86.772,86.722,86.745,1083899994.0
2005-05-31 19:33:00,86.76,86.772,86.72,86.75,727499997.0
2005-05-31 19:34:00,86.745,86.766,86.689,86.759,1113900002.0
2005-05-31 19:35:00,86.755,86.755,86.683,86.704,850199994.0
2005-05-31 19:36:00,86.731,86.753,86.705,86.719,687299998.0
2005-05-31 19:37:00,86.711,86.738,86.702,86.738,185200001.0
2005-05-31 19:38:00,86.698,86.749,86.69,86.715,909099994.0
2005-05-31 19:39:00,86.716,86.736,86.694,86.721,578099999.0
2005-05-31 19:40:00,86.703,86.736,86.687,86.703,828799992.0
2005-05-31 19:41:00,86.702,86.737,86.683,86.709,983899993.0
2005-05-31 19:42:00,86.708,86.74,86.691,86.738,1053699987.0
2005-05-31 19:43:00,86.7,86.732,86.69,86.722,433600001.0
2005-05-31 19:44:00,86.679,86.741,86.674,86.676,903600002.0
2005-05-31 19:45:00,86.697,86.733,86.669,86.711,362300001.0
2005-05-31 19:46:00,86.698,86.738,86.682,86.715,721899998.0
2005-05-31 19:47:00,86.703,86.715,86.673,86.696,224600000.0
2005-05-31 19:48:00,86.688,86.704,86.645,86.675,981499999.0
2005-05-31 19:49:00,86.664,86.716,86.635,86.681,655300003.0
2005-05-31 19:50:00,86.685,86.731,86.677,86.695,657099996.0
2005-05-31 19:51:00,86.692,86.736,86.679,86.707,661999995.0
2005-05-31 19:52:00,86.703,86.734,86.681,86.71,370499998.0
2005-05-31 19:53:00,86.7,86.73,86.672,86.696,606899994.0
2005-05-31 19:54:00,86.717,86.755,86.692,86.734,789399993.0
2005-05-31 19:55:00,86.721,86.756,86.711,86.735,266200001.0
2005-05-31 19:56:00,86.72,86.766,86.717,86.743,592099998.0
2005-05-31 19:57:00,86.707,86.746,86.677,86.735,790499998.0
2005-05-31 19:58:00,86.733,86.779,86.716,86.765,865299997.0
2005-05-31 19:59:00,86.774,86.799,86.747,86.772,822699998.0
2005-05-31 20:00:00,86.75,86.79,86.727,86.755,447600000.0
2005-05-31 20:01:00,86.746,86.785,86.731,86.781,522600004.0
2005-05-31 20:02:00,86.764,86.792,86.743,86.76,579000003.0
2005-05-31 20:03:00,86.775,86.789,86.743,86.76,444399997.0
2005-05-31 20:04:00,86.77,86.77,86.76,86.76,413900000.0
2005-05-31 20:05:00,86.746,86.751,86.719,86.724,413900000.0
2005-05-31 20:06:00,86.716,86.759,86.708,86.729,670999995.0
2005-05-31 20:07:00,86.713,86.75,86.704,86.74,440700006.0
2005-05-31 20:08:00,86.731,86.768,86.731,86.762,748599994.0
2005-05-31 20:09:00,86.721,86.762,86.709,86.747,449299999.0
2005-05-31 20:10:00,86.735,86.76,86.7,86.72,630799997.0
2005-05-31 20:11:00,86.703,86.745,86.695,86.74,1483399978.0
2005-05-31 20:12:00,86.718,86.751,86.7,86.718,1467999998.0
2005-05-31 20:13:00,86.724,86.754,86.711,86.739,875500001.0
2005-05-31 20:14:00,86.712,86.744,86.67,86.713,524600001.0
2005-05-31 20:15:00,86.711,86.724,86.668,86.686,1056400003.0
2005-05-31 20:16:00,86.71,86.726,86.679,86.68,1289200004.0
2005-05-31 20:17:00,86.704,86.726,86.692,86.696,255700001.0
2005-05-31 20:18:00,86.717,86.73,86.691,86.725,233500001.0
2005-05-31 20:19:00,86.705,86.744,86.675,86.724,1442699990.0
2005-05-31 20:20:00,86.735,86.743,86.694,86.696,1492199994.0
2005-05-31 20:21:00,86.705,86.749,86.705,86.718,343899999.0
2005-05-31 20:22:00,86.71,86.743,86.694,86.717,805899996.0
2005-05-31 20:23:00,86.73,86.748,86.698,86.717,843699997.0
2005-05-31 20:24:00,86.731,86.761,86.714,86.735,604100002.0
2005-05-31 20:25:00,86.721,86.775,86.712,86.741,657400000.0
2005-05-31 20:26:00,86.71,86.758,86.692,86.743,490299999.0
2005-05-31 20:27:00,86.727,86.759,86.71,86.722,1223699996.0
2005-05-31 20:28:00,86.73,86.767,86.708,86.72,2112100008.0
2005-05-31 20:29:00,86.75,86.76,86.73,86.74,1743999984.0
2005-05-31 20:30:00,86.718,86.77,86.711,86.721,1743999984.0
2005-05-31 20:31:00,86.732,86.766,86.709,86.743,1678899979.0
2005-05-31 20:32:00,86.756,86.822,86.741,86.809,2092499991.0
2005-05-31 20:33:00,86.799,86.857,86.78,86.847,596099997.0
2005-05-31 20:34:00,86.86,86.874,86.829,86.848,304300003.0
2005-05-31 20:35:00,86.825,86.869,86.813,86.861,604399998.0
2005-05-31 20:36:00,86.861,86.87,86.828,86.839,665999998.0
2005-05-31 20:37:00,86.867,86.873,86.82,86.847,528899994.0
2005-05-31 20:38:00,86.82,86.859,86.795,86.828,1478100000.0
2005-05-31 20:39:00,86.819,86.864,86.816,86.852,1120199995.0
2005-05-31 20:40:00,86.814,86.873,86.81,86.86,1575299993.0
2005-05-31 20:41:00,86.818,86.86,86.807,86.838,909099997.0
2005-05-31 20:42:00,86.84,86.855,86.807,86.823,1078399995.0
2005-05-31 20:43:00,86.833,86.878,86.817,86.844,681999998.0
2005-05-31 20:44:00,86.852,86.856,86.811,86.811,1216499994.0
2005-05-31 20:45:00,86.834,86.862,86.806,86.835,1155600002.0
2005-05-31 20:46:00,86.833,86.847,86.783,86.807,745999995.0
2005-05-31 20:47:00,86.825,86.839,86.788,86.802,1364100002.0
2005-05-31 20:48:00,86.802,86.846,86.794,86.833,829099998.0
2005-05-31 20:49:00,86.834,86.846,86.78,86.78,679200005.0
2005-05-31 20:50:00,86.819,86.841,86.79,86.798,936799997.0
2005-05-31 20:51:00,86.827,86.847,86.812,86.827,809299991.0
2005-05-31 20:52:00,86.809,86.847,86.787,86.847,746200006.0
2005-05-31 20:53:00,86.84,86.855,86.816,86.829,1661200003.0
2005-05-31 20:54:00,86.829,86.842,86.793,86.815,572799999.0
2005-05-31 20:55:00,86.828,86.865,86.814,86.839,1036799985.0
2005-05-31 20:56:00,86.84,86.883,86.822,86.844,994600003.0
2005-05-31 20:57:00,86.832,86.899,86.824,86.876,1415399996.0
2005-05-31 20:58:00,86.87,86.88,86.87,86.88,2073000010.0
2005-05-31 20:59:00,86.871,86.893,86.831,86.855,2073000010.0
2005-05-31 21:00:00,86.86,86.88,86.86,86.87,2094099988.0
2005-05-31 21:01:00,86.89,86.902,86.843,86.865,2094099988.0
2005-05-31 21:02:00,86.873,86.897,86.837,86.862,716200002.0
2005-05-31 21:03:00,86.907,86.908,86.831,86.867,665800002.0
2005-05-31 21:04:00,86.858,86.903,86.849,86.868,433500003.0
2005-05-31 21:05:00,86.872,86.906,86.863,86.877,318400002.0
2005-05-31 21:06:00,86.886,86.935,86.875,86.912,683400005.0
2005-05-31 21:07:00,86.93,86.954,86.896,86.933,651599998.0
2005-05-31 21:08:00,86.912,86.956,86.895,86.921,783199992.0
2005-05-31 21:09:00,86.922,86.947,86.91,86.918,354500000.0
2005-05-31 21:10:00,86.915,86.956,86.896,86.92,393299993.0
2005-05-31 21:11:00,86.926,86.948,86.894,86.911,386999993.0
2005-05-31 21:12:00,86.905,86.947,86.905,86.925,588099993.0
2005-05-31 21:13:00,86.916,86.956,86.913,86.946,887299994.0
2005-05-31 21:14:00,86.946,86.964,86.914,86.93,1090300004.0
2005-05-31 21:15:00,86.95,86.957,86.903,86.926,952099991.0
2005-05-31 21:16:00,86.96,86.96,86.902,86.933,794599991.0
2005-05-31 21:17:00,86.937,86.955,86.89,86.948,1494400010.0
2005-05-31 21:18:00,86.905,86.945,86.899,86.927,865599993.0
2005-05-31 21:19:00,86.929,86.964,86.914,86.919,971799993.0
2005-05-31 21:20:00,86.954,86.965,86.895,86.928,1677399986.0
2005-05-31 21:21:00,86.955,86.961,86.914,86.923,1892999982.0
2005-05-31 21:22:00,86.903,86.952,86.881,86.927,1474400005.0
2005-05-31 21:23:00,86.929,86.956,86.889,86.944,944099994.0
2005-05-31 21:24:00,86.929,86.957,86.883,86.954,695499998.0
2005-05-31 21:25:00,86.915,86.949,86.892,86.921,1269199991.0
2005-05-31 21:26:00,86.928,86.957,86.909,86.931,588300002.0
2005-05-31 21:27:00,86.931,86.952,86.912,86.925,346500000.0
2005-05-31 21:28:00,86.92,86.956,86.909,86.956,335399998.0
2005-05-31 21:29:00,86.963,86.963,86.915,86.923,680900000.0
2005-05-31 21:30:00,86.918,86.953,86.9,86.914,334799996.0
2005-05-31 21:31:00,86.906,86.956,86.887,86.956,256500000.0
2005-05-31 21:32:00,86.953,86.956,86.904,86.921,1457900005.0
2005-05-31 21:33:00,86.917,86.946,86.908,86.928,144800000.0
2005-05-31 21:34:00,86.935,86.961,86.912,86.912,463799994.0
2005-05-31 21:35:00,86.917,86.934,86.89,86.893,462599999.0
2005-05-31 21:36:00,86.885,86.94,86.878,86.906,270499997.0
2005-05-31 21:37:00,86.9,86.957,86.9,86.957,488499997.0
2005-05-31 21:38:00,86.925,86.957,86.908,86.93,477699998.0
2005-05-31 21:39:00,86.932,86.943,86.915,86.93,279399999.0
2005-05-31 21:40:00,86.921,86.953,86.898,86.923,377200003.0
2005-05-31 21:41:00,86.921,86.935,86.899,86.907,479799995.0
2005-05-31 21:42:00,86.907,86.94,86.893,86.925,678699992.0
2005-05-31 21:43:00,86.908,86.941,86.89,86.935,757499994.0
2005-05-31 21:44:00,86.903,86.936,86.882,86.935,1558300002.0
2005-05-31 21:45:00,86.927,86.95,86.896,86.913,1069200005.0
2005-05-31 21:46:00,86.928,86.959,86.908,86.908,584099999.0
2005-05-31 21:47:00,86.953,86.953,86.91,86.933,660699994.0
2005-05-31 21:48:00,86.956,86.972,86.927,86.935,254700000.0
2005-05-31 21:49:00,86.928,86.965,86.912,86.933,788900008.0
2005-05-31 21:50:00,86.953,86.966,86.928,86.935,226699998.0
2005-05-31 21:51:00,86.957,86.957,86.922,86.939,402899999.0
2005-05-31 21:52:00,86.91,86.96,86.907,86.933,753699997.0
2005-05-31 21:53:00,86.928,86.934,86.9,86.902,208999999.0
2005-05-31 21:54:00,86.923,86.957,86.901,86.934,213099996.0
2005-05-31 21:55:00,86.948,86.951,86.916,86.935,134799998.0
2005-05-31 21:56:00,86.955,86.963,86.915,86.927,643999998.0
2005-05-31 21:57:00,86.948,86.948,86.908,86.922,284100000.0
2005-05-31 21:58:00,86.903,86.942,86.893,86.921,374200000.0
2005-05-31 21:59:00,86.923,86.931,86.869,86.903,646199996.0
2005-05-31 22:00:00,86.929,86.934,86.879,86.891,611300001.0
2005-05-31 22:01:00,86.903,86.933,86.886,86.933,861299989.0
2005-05-31 22:02:00,86.912,86.942,86.889,86.907,1052899994.0
2005-05-31 22:03:00,86.913,86.929,86.89,86.891,261899996.0
2005-05-31 22:04:00,86.903,86.936,86.858,86.925,627799989.0
2005-05-31 22:05:00,86.888,86.917,86.871,86.871,403300000.0
2005-05-31 22:06:00,86.922,86.933,86.887,86.887,233799998.0
2005-05-31 22:07:00,86.915,86.922,86.888,86.92,206600002.0
2005-05-31 22:08:00,86.887,86.93,86.877,86.898,268999995.0
2005-05-31 22:09:00,86.889,86.922,86.87,86.897,480300002.0
2005-05-31 22:10:00,86.937,86.937,86.838,86.838,259199997.0
2005-05-31 22:11:00,86.887,86.896,86.859,86.872,320600003.0
2005-05-31 22:12:00,86.885,86.92,86.862,86.9,338900002.0
2005-05-31 22:13:00,86.89,86.917,86.872,86.887,537599994.0
2005-05-31 22:14:00,86.907,86.907,86.867,86.868,145000001.0
2005-05-31 22:15:00,86.879,86.927,86.862,86.883,627600001.0
2005-05-31 22:16:00,86.879,86.916,86.857,86.876,551300002.0
2005-05-31 22:17:00,86.884,86.929,86.881,86.926,210600001.0
2005-05-31 22:18:00,86.91,86.934,86.885,86.923,282000000.0
2005-05-31 22:19:00,86.94,86.943,86.886,86.886,256500005.0
2005-05-31 22:20:00,86.876,86.931,86.873,86.931,244499996.0
2005-05-31 22:21:00,86.875,86.913,86.874,86.884,243399998.0
2005-05-31 22:22:00,86.865,86.903,86.851,86.897,450999999.0
2005-05-31 22:23:00,86.861,86.897,86.853,86.897,289900001.0
2005-05-31 22:24:00,86.878,86.909,86.863,86.871,222999997.0
2005-05-31 22:25:00,86.847,86.903,86.839,86.868,259899999.0
2005-05-31 22:26:00,86.872,86.911,86.869,86.886,246499994.0
2005-05-31 22:27:00,86.87,86.894,86.83,86.888,876700001.0
2005-05-31 22:28:00,86.877,86.897,86.848,86.858,315899991.0
2005-05-31 22:29:00,86.89,86.902,86.862,86.862,374700001.0
2005-05-31 22:30:00,86.858,86.902,86.837,86.902,481800000.0
2005-05-31 22:31:00,86.887,86.901,86.858,86.882,229400001.0
2005-05-31 22:32:00,86.891,86.903,86.872,86.878,264099997.0
2005-05-31 22:33:00,86.877,86.924,86.872,86.916,453799999.0
2005-05-31 22:34:00,86.882,86.935,86.878,86.926,532099994.0
2005-05-31 22:35:00,86.934,86.934,86.878,86.881,302600004.0
2005-05-31 22:36:00,86.921,86.937,86.874,86.877,549199996.0
2005-05-31 22:37:00,86.906,86.927,86.892,86.9,254599997.0
2005-05-31 22:38:00,86.923,86.93,86.885,86.885,290899995.0
2005-05-31 22:39:00,86.882,86.91,86.875,86.901,272000004.0
2005-05-31 22:40:00,86.908,86.932,86.881,86.884,360199996.0
2005-05-31 22:41:00,86.894,86.925,86.885,86.908,279600000.0
2005-05-31 22:42:00,86.91,86.938,86.884,86.911,226100001.0
2005-05-31 22:43:00,86.895,86.927,86.86,86.879,635800001.0
2005-05-31 22:44:00,86.882,86.915,86.858,86.864,546999996.0
2005-05-31 22:45:00,86.884,86.927,86.87,86.917,407200002.0
2005-05-31 22:46:00,86.927,86.94,86.877,86.884,419000002.0
2005-05-31 22:47:00,86.906,86.951,86.889,86.928,460299997.0
2005-05-31 22:48:00,86.905,86.949,86.876,86.897,575200006.0
2005-05-31 22:49:00,86.932,86.949,86.882,86.923,453399998.0
2005-05-31 22:50:00,86.938,86.946,86.908,86.908,315700003.0
2005-05-31 22:51:00,86.895,86.938,86.895,86.915,652400004.0
2005-05-31 22:52:00,86.938,86.95,86.914,86.917,296499999.0
2005-05-31 22:53:00,86.925,86.944,86.886,86.902,346199999.0
2005-05-31 22:54:00,86.895,86.938,86.892,86.905,284699999.0
2005-05-31 22:55:00,86.912,86.947,86.894,86.914,415499997.0
2005-05-31 22:56:00,86.918,86.952,86.915,86.931,240899998.0
2005-05-31 22:57:00,86.945,86.948,86.896,86.923,331500002.0
2005-05-31 22:58:00,86.956,86.971,86.935,86.935,307900004.0
2005-05-31 22:59:00,86.966,86.966,86.881,86.888,355099998.0
2005-05-31 23:00:00,86.923,86.942,86.905,86.923,185400003.0
2005-05-31 23:01:00,86.919,86.94,86.907,86.933,135299999.0
2005-05-31 23:02:00,86.922,86.938,86.901,86.917,180000002.0
2005-05-31 23:03:00,86.937,86.94,86.904,86.915,165499999.0
2005-05-31 23:04:00,86.925,86.941,86.897,86.93,144899999.0
2005-05-31 23:05:00,86.93,86.963,86.915,86.96,330499997.0
2005-05-31 23:06:00,86.967,86.983,86.917,86.93,287500004.0
2005-05-31 23:07:00,86.908,86.99,86.907,86.99,146199999.0
2005-05-31 23:08:00,86.956,86.98,86.93,86.96,313800001.0
2005-05-31 23:09:00,86.95,86.975,86.928,86.94,131500000.0
2005-05-31 23:10:00,86.973,86.994,86.948,86.951,293100001.0
2005-05-31 23:11:00,86.95,86.981,86.94,86.95,146699999.0
2005-05-31 23:12:00,86.95,86.972,86.939,86.949,294499998.0
2005-05-31 23:13:00,86.943,86.979,86.934,86.96,260900003.0
2005-05-31 23:14:00,86.976,86.976,86.943,86.944,224699999.0
2005-05-31 23:15:00,86.943,86.974,86.916,86.93,215500002.0
2005-05-31 23:16:00,86.943,86.97,86.917,86.946,231699994.0
2005-05-31 23:17:00,86.923,86.96,86.904,86.921,331199993.0
2005-05-31 23:18:00,86.925,86.963,86.91,86.954,301199997.0
2005-05-31 23:19:00,86.92,86.965,86.915,86.94,246000003.0
2005-05-31 23:20:00,86.912,86.967,86.912,86.946,175899999.0
2005-05-31 23:21:00,86.934,86.965,86.926,86.95,195000000.0
2005-05-31 23:22:00,86.939,86.96,86.93,86.954,331499999.0
2005-05-31 23:23:00,86.984,86.984,86.927,86.943,243699996.0
2005-05-31 23:24:00,86.945,86.993,86.935,86.954,179100000.0
2005-05-31 23:25:00,86.955,86.975,86.932,86.942,407100001.0
2005-05-31 23:26:00,86.941,86.987,86.924,86.973,130599999.0
2005-05-31 23:27:00,86.938,86.978,86.924,86.94,239700002.0
2005-05-31 23:28:00,86.957,86.982,86.939,86.96,335799998.0
2005-05-31 23:29:00,86.942,86.965,86.925,86.94,260900003.0
2005-05-31 23:30:00,86.938,86.961,86.914,86.939,129200001.0
2005-05-31 23:31:00,86.95,86.975,86.924,86.937,213499998.0
2005-05-31 23:32:00,86.956,86.967,86.938,86.939,137999998.0
2005-05-31 23:33:00,86.929,86.947,86.907,86.919,250699998.0
2005-05-31 23:34:00,86.936,86.955,86.904,86.949,416400004.0
2005-05-31 23:35:00,86.913,86.944,86.887,86.925,246599997.0
2005-05-31 23:36:00,86.918,86.947,86.908,86.921,225699999.0
2005-05-31 23:37:00,86.89,86.943,86.877,86.932,194099999.0
2005-05-31 23:38:00,86.938,86.939,86.897,86.907,204900000.0
2005-05-31 23:39:00,86.95,86.95,86.899,86.899,185000000.0
2005-05-31 23:40:00,86.883,86.946,86.877,86.92,178600002.0
2005-05-31 23:41:00,86.904,86.935,86.899,86.935,220300002.0
2005-05-31 23:42:00,86.901,86.929,86.889,86.906,227400004.0
2005-05-31 23:43:00,86.919,86.923,86.864,86.868,183400000.0
2005-05-31 23:44:00,86.907,86.927,86.876,86.909,363999995.0
2005-05-31 23:45:00,86.916,86.93,86.889,86.912,256999995.0
2005-05-31 23:46:00,86.894,86.945,86.892,86.918,257599995.0
2005-05-31 23:47:00,86.9,86.954,86.9,86.928,242000001.0
2005-05-31 23:48:00,86.921,86.948,86.903,86.915,243800001.0
2005-05-31 23:49:00,86.932,86.951,86.92,86.949,328099998.0
2005-05-31 23:50:00,86.952,86.962,86.912,86.938,249200002.0
2005-05-31 23:51:00,86.92,86.949,86.908,86.928,183500001.0
2005-05-31 23:52:00,86.914,86.946,86.905,86.917,306900000.0
2005-05-31 23:53:00,86.918,86.954,86.918,86.931,312299999.0
2005-05-31 23:54:00,86.917,86.944,86.91,86.93,181200002.0
2005-05-31 23:55:00,86.899,86.947,86.888,86.904,252199998.0
2005-05-31 23:56:00,86.905,86.947,86.888,86.915,225899998.0
2005-05-31 23:57:00,86.933,86.958,86.92,86.946,221299996.0
2005-05-31 23:58:00,86.928,86.949,86.882,86.895,159799999.0
2005-05-31 23:59:00,86.903,86.937,86.894,86.894,245600000.0
2005-06-01 00:00:00,86.906,86.922,86.887,86.892,251899996.0
2005-06-01 00:01:00,86.927,86.934,86.878,86.878,249600000.0
2005-06-01 00:02:00,86.9,86.937,86.89,86.93,332499999.0
2005-06-01 00:03:00,86.935,86.935,86.905,86.913,167899996.0
2005-06-01 00:04:00,86.914,86.922,86.884,86.906,253200004.0
2005-06-01 00:05:00,86.881,86.929,86.87,86.906,267399996.0
2005-06-01 00:06:00,86.889,86.934,86.878,86.91,171499998.0
2005-06-01 00:07:00,86.889,86.93,86.87,86.872,303500001.0
2005-06-01 00:08:00,86.868,86.933,86.868,86.918,213599996.0
2005-06-01 00:09:00,86.92,86.928,86.848,86.848,150300000.0
2005-06-01 00:10:00,86.873,86.909,86.859,86.873,286400003.0
2005-06-01 00:11:00,86.895,86.91,86.858,86.884,222200000.0
2005-06-01 00:12:00,86.904,86.926,86.849,86.849,295999996.0
2005-06-01 00:13:00,86.882,86.915,86.875,86.875,166000000.0
2005-06-01 00:14:00,86.867,86.926,86.867,86.891,235600000.0
2005-06-01 00:15:00,86.878,86.93,86.877,86.921,145000001.0
2005-06-01 00:16:00,86.876,86.906,86.872,86.889,406900008.0
2005-06-01 00:17:00,86.887,86.902,86.863,86.878,273000001.0
2005-06-01 00:18:00,86.891,86.917,86.871,86.917,147600000.0
2005-06-01 00:19:00,86.937,86.937,86.867,86.872,158799999.0
2005-06-01 00:20:00,86.896,86.92,86.863,86.874,233399997.0
2005-06-01 00:21:00,86.866,86.906,86.861,86.867,416899999.0
2005-06-01 00:22:00,86.898,86.913,86.869,86.885,249699998.0
2005-06-01 00:23:00,86.875,86.903,86.848,86.878,294099996.0
2005-06-01 00:24:00,86.856,86.876,86.84,86.869,155200000.0
2005-06-01 00:25:00,86.881,86.884,86.85,86.859,357000002.0
2005-06-01 00:26:00,86.868,86.906,86.863,86.873,195899996.0
2005-06-01 00:27:00,86.878,86.901,86.822,86.834,248699995.0
2005-06-01 00:28:00,86.855,86.891,86.84,86.891,295599999.0
2005-06-01 00:29:00,86.856,86.887,86.837,86.874,294299995.0
2005-06-01 00:30:00,86.869,86.889,86.852,86.874,178100000.0
2005-06-01 00:31:00,86.857,86.886,86.853,86.873,220200000.0
2005-06-01 00:32:00,86.882,86.899,86.846,86.879,426399998.0
2005-06-01 00:33:00,86.89,86.898,86.862,86.875,183299998.0
2005-06-01 00:34:00,86.878,86.904,86.821,86.835,200000002.0
2005-06-01 00:35:00,86.842,86.859,86.815,86.818,226799997.0
2005-06-01 00:36:00,86.837,86.842,86.791,86.816,225399998.0
2005-06-01 00:37:00,86.817,86.864,86.809,86.838,285199997.0
2005-06-01 00:38:00,86.816,86.847,86.807,86.812,223500001.0
2005-06-01 00:39:00,86.815,86.849,86.799,86.819,302800003.0
2005-06-01 00:40:00,86.813,86.838,86.8,86.838,238499997.0
2005-06-01 00:41:00,86.812,86.859,86.812,86.85,172799999.0
2005-06-01 00:42:00,86.877,86.878,86.828,86.832,248799996.0
2005-06-01 00:43:00,86.84,86.86,86.822,86.86,265800002.0
2005-06-01 00:44:00,86.818,86.855,86.8,86.832,223299997.0
2005-06-01 00:45:00,86.838,86.861,86.816,86.817,133100002.0
2005-06-01 00:46:00,86.831,86.848,86.805,86.827,332499999.0
2005-06-01 00:47:00,86.84,86.875,86.821,86.861,252099998.0
2005-06-01 00:48:00,86.856,86.874,86.827,86.853,276200001.0
2005-06-01 00:49:00,86.858,86.891,86.817,86.871,365299999.0
2005-06-01 00:50:00,86.88,86.907,86.84,86.877,309699997.0
2005-06-01 00:51:00,86.833,86.881,86.828,86.852,256299999.0
2005-06-01 00:52:00,86.838,86.878,86.828,86.837,244800003.0
2005-06-01 00:53:00,86.85,86.9,86.85,86.9,186400000.0
2005-06-01 00:54:00,86.857,86.901,86.856,86.856,303399997.0
2005-06-01 00:55:00,86.846,86.89,86.846,86.889,222400000.0
2005-06-01 00:56:00,86.846,86.897,86.834,86.857,216199999.0
2005-06-01 00:57:00,86.847,86.904,86.842,86.902,203399999.0
2005-06-01 00:58:00,86.887,86.889,86.837,86.889,196399996.0
2005-06-01 00:59:00,86.902,86.902,86.845,86.847,227100000.0
2005-06-01 01:00:00,86.864,86.871,86.819,86.829,152799999.0
2005-06-01 01:01:00,86.816,86.853,86.799,86.801,208900002.0
2005-06-01 01:02:00,86.83,86.856,86.801,86.831,160900002.0
2005-06-01 01:03:00,86.824,86.84,86.799,86.814,346700006.0
2005-06-01 01:04:00,86.807,86.83,86.792,86.823,314199997.0
2005-06-01 01:05:00,86.793,86.815,86.783,86.805,226800002.0
2005-06-01 01:06:00,86.804,86.829,86.782,86.793,226999998.0
2005-06-01 01:07:00,86.811,86.843,86.794,86.796,238099999.0
2005-06-01 01:08:00,86.822,86.842,86.808,86.832,374100001.0
2005-06-01 01:09:00,86.835,86.839,86.806,86.81,289399999.0
2005-06-01 01:10:00,86.801,86.831,86.793,86.831,163699998.0
2005-06-01 01:11:00,86.827,86.845,86.801,86.824,206799996.0
2005-06-01 01:12:00,86.833,86.849,86.809,86.82,245199998.0
2005-06-01 01:13:00,86.818,86.845,86.804,86.819,272300002.0
2005-06-01 01:14:00,86.815,86.854,86.805,86.823,276099998.0
2005-06-01 01:15:00,86.831,86.849,86.798,86.849,246499994.0
2005-06-01 01:16:00,86.805,86.849,86.805,86.835,251100000.0
2005-06-01 01:17:00,86.852,86.852,86.805,86.814,238099997.0
2005-06-01 01:18:00,86.812,86.837,86.8,86.812,226800002.0
2005-06-01 01:19:00,86.81,86.824,86.78,86.793,245199997.0
2005-06-01 01:20:00,86.77,86.817,86.77,86.803,291199999.0
2005-06-01 01:21:00,86.791,86.816,86.774,86.774,240399999.0
2005-06-01 01:22:00,86.772,86.818,86.772,86.809,392700001.0
2005-06-01 01:23:00,86.802,86.812,86.753,86.753,205799998.0
2005-06-01 01:24:00,86.747,86.783,86.742,86.758,207800000.0
2005-06-01 01:25:00,86.777,86.789,86.739,86.75,148499999.0
2005-06-01 01:26:00,86.762,86.792,86.758,86.771,275400000.0
2005-06-01 01:27:00,86.79,86.803,86.766,86.788,332200000.0
2005-06-01 01:28:00,86.769,86.797,86.756,86.796,313500004.0
2005-06-01 01:29:00,86.783,86.796,86.747,86.757,241899997.0
2005-06-01 01:30:00,86.784,86.796,86.756,86.773,312100001.0
2005-06-01 01:31:00,86.781,86.783,86.747,86.763,237799997.0
2005-06-01 01:32:00,86.753,86.79,86.75,86.79,159500000.0
2005-06-01 01:33:00,86.79,86.799,86.748,86.748,355300003.0
2005-06-01 01:34:00,86.775,86.797,86.754,86.787,298099998.0
2005-06-01 01:35:00,86.758,86.799,86.757,86.777,172600001.0
2005-06-01 01:36:00,86.795,86.795,86.735,86.755,153900002.0
2005-06-01 01:37:00,86.773,86.799,86.761,86.777,268900005.0
2005-06-01 01:38:00,86.785,86.807,86.771,86.803,197099998.0
2005-06-01 01:39:00,86.783,86.813,86.76,86.796,319799998.0
2005-06-01 01:40:00,86.763,86.801,86.759,86.774,292500003.0
2005-06-01 01:41:00,86.766,86.8,86.756,86.779,144599998.0
2005-06-01 01:42:00,86.77,86.8,86.758,86.77,231200001.0
2005-06-01 01:43:00,86.788,86.802,86.753,86.771,250199998.0
2005-06-01 01:44:00,86.802,86.81,86.768,86.81,248400002.0
2005-06-01 01:45:00,86.804,86.823,86.761,86.765,290400000.0
2005-06-01 01:46:00,86.788,86.813,86.772,86.801,206099999.0
2005-06-01 01:47:00,86.788,86.816,86.771,86.793,223399998.0
2005-06-01 01:48:00,86.768,86.805,86.746,86.795,315100001.0
2005-06-01 01:49:00,86.778,86.807,86.766,86.783,286900002.0
2005-06-01 01:50:00,86.759,86.795,86.748,86.783,293300004.0
2005-06-01 01:51:00,86.779,86.794,86.754,86.786,213199998.0
2005-06-01 01:52:00,86.79,86.791,86.744,86.755,310899996.0
2005-06-01 01:53:00,86.796,86.796,86.734,86.734,223800000.0
2005-06-01 01:54:00,86.75,86.784,86.739,86.76,251599997.0
2005-06-01 01:55:00,86.743,86.779,86.742,86.773,406299998.0
2005-06-01 01:56:00,86.777,86.786,86.737,86.753,293900001.0
2005-06-01 01:57:00,86.756,86.768,86.734,86.743,300199998.0
2005-06-01 01:58:00,86.739,86.767,86.728,86.764,280499997.0
2005-06-01 01:59:00,86.733,86.777,86.727,86.749,395499993.0
2005-06-01 02:00:00,86.73,86.771,86.725,86.735,161500000.0
2005-06-01 02:01:00,86.762,86.768,86.738,86.742,150700000.0
2005-06-01 02:02:00,86.762,86.793,86.762,86.776,164300002.0
2005-06-01 02:03:00,86.757,86.78,86.733,86.733,230499999.0
2005-06-01 02:04:00,86.767,86.767,86.728,86.76,264000000.0
2005-06-01 02:05:00,86.737,86.772,86.725,86.757,277200001.0
2005-06-01 02:06:00,86.759,86.762,86.732,86.752,272900001.0
2005-06-01 02:07:00,86.748,86.767,86.727,86.75,184399999.0
2005-06-01 02:08:00,86.739,86.764,86.72,86.735,335400000.0
2005-06-01 02:09:00,86.745,86.766,86.732,86.738,301700001.0
2005-06-01 02:10:00,86.752,86.764,86.722,86.735,225400002.0
2005-06-01 02:11:00,86.735,86.76,86.722,86.74,260100000.0
2005-06-01 02:12:00,86.753,86.785,86.743,86.751,284800002.0
2005-06-01 02:13:00,86.766,86.795,86.762,86.777,189299999.0
2005-06-01 02:14:00,86.759,86.796,86.749,86.796,281299997.0
2005-06-01 02:15:00,86.773,86.794,86.742,86.765,273599999.0
2005-06-01 02:16:00,86.752,86.785,86.747,86.766,274900000.0
2005-06-01 02:17:00,86.765,86.783,86.739,86.759,219700001.0
2005-06-01 02:18:00,86.725,86.765,86.724,86.763,189300001.0
2005-06-01 02:19:00,86.753,86.77,86.735,86.755,183800002.0
2005-06-01 02:20:00,86.752,86.768,86.732,86.751,209499999.0
2005-06-01 02:21:00,86.772,86.78,86.732,86.74,267499999.0
2005-06-01 02:22:00,86.752,86.757,86.723,86.726,291700001.0
2005-06-01 02:23:00,86.724,86.761,86.717,86.752,159299996.0
2005-06-01 02:24:00,86.752,86.776,86.72,86.733,309299996.0
2005-06-01 02:25:00,86.763,86.763,86.709,86.718,243399998.0
2005-06-01 02:26:00,86.746,86.762,86.717,86.743,147399998.0
2005-06-01 02:27:00,86.775,86.785,86.746,86.748,387199997.0
2005-06-01 02:28:00,86.777,86.783,86.736,86.749,254599999.0
2005-06-01 02:29:00,86.742,86.775,86.736,86.749,391100002.0
2005-06-01 02:30:00,86.716,86.774,86.716,86.768,279999996.0
2005-06-01 02:31:00,86.765,86.78,86.735,86.754,211799999.0
2005-06-01 02:32:00,86.764,86.795,86.748,86.768,324999995.0
2005-06-01 02:33:00,86.77,86.805,86.763,86.768,428400006.0
2005-06-01 02:34:00,86.758,86.807,86.758,86.775,189099999.0
2005-06-01 02:35:00,86.774,86.778,86.738,86.756,228699999.0
2005-06-01 02:36:00,86.796,86.818,86.756,86.781,191800001.0
2005-06-01 02:37:00,86.764,86.8,86.754,86.798,203500001.0
2005-06-01 02:38:00,86.788,86.803,86.766,86.803,180099997.0
2005-06-01 02:39:00,86.77,86.818,86.763,86.798,287999997.0
2005-06-01 02:40:00,86.769,86.807,86.764,86.779,308899994.0
2005-06-01 02:41:00,86.792,86.806,86.761,86.777,366300000.0
2005-06-01 02:42:00,86.772,86.806,86.759,86.798,305500000.0
2005-06-01 02:43:00,86.774,86.813,86.764,86.81,147999999.0
2005-06-01 02:44:00,86.783,86.817,86.781,86.812,162800003.0
2005-06-01 02:45:00,86.809,86.814,86.78,86.794,257099997.0
2005-06-01 02:46:00,86.796,86.822,86.757,86.764,234500002.0
2005-06-01 02:47:00,86.775,86.822,86.77,86.801,117799998.0
2005-06-01 02:48:00,86.833,86.833,86.783,86.792,221800000.0
2005-06-01 02:49:00,86.806,86.822,86.787,86.795,193099999.0
2005-06-01 02:50:00,86.832,86.832,86.777,86.777,130399999.0
2005-06-01 02:51:00,86.798,86.835,86.793,86.814,216999998.0
2005-06-01 02:52:00,86.791,86.823,86.784,86.806,160800000.0
2005-06-01 02:53:00,86.816,86.843,86.796,86.824,177599999.0
2005-06-01 02:54:00,86.793,86.826,86.783,86.826,370999995.0
2005-06-01 02:55:00,86.827,86.827,86.791,86.791,230100001.0
2005-06-01 02:56:00,86.808,86.833,86.789,86.795,274399995.0
2005-06-01 02:57:00,86.798,86.84,86.783,86.819,266700000.0
2005-06-01 02:58:00,86.809,86.872,86.809,86.872,126600001.0
2005-06-01 02:59:00,86.842,86.879,86.832,86.846,262799996.0
2005-06-01 03:00:00,86.849,86.918,86.829,86.918,412300006.0
2005-06-01 03:01:00,86.885,86.916,86.881,86.901,285399999.0
2005-06-01 03:02:00,86.918,86.936,86.888,86.905,302999994.0
2005-06-01 03:03:00,86.908,86.96,86.908,86.96,175799999.0
2005-06-01 03:04:00,86.923,86.951,86.905,86.929,214799998.0
2005-06-01 03:05:00,86.918,86.929,86.89,86.892,269700002.0
2005-06-01 03:06:00,86.918,86.937,86.894,86.914,281900003.0
2005-06-01 03:07:00,86.914,86.929,86.886,86.908,199900002.0
2005-06-01 03:08:00,86.916,86.938,86.9,86.901,400999999.0
2005-06-01 03:09:00,86.922,86.944,86.902,86.902,250599998.0
2005-06-01 03:10:00,86.922,86.927,86.886,86.894,367800002.0
2005-06-01 03:11:00,86.923,86.923,86.874,86.883,147199999.0
2005-06-01 03:12:00,86.888,86.923,86.874,86.897,301299999.0
2005-06-01 03:13:00,86.873,86.905,86.863,86.885,287400000.0
2005-06-01 03:14:00,86.887,86.892,86.847,86.855,322499998.0
2005-06-01 03:15:00,86.895,86.899,86.86,86.892,304200002.0
2005-06-01 03:16:00,86.88,86.88,86.842,86.86,145700002.0
2005-06-01 03:17:00,86.843,86.868,86.822,86.822,248999999.0
2005-06-01 03:18:00,86.852,86.877,86.836,86.875,314700000.0
2005-06-01 03:19:00,86.86,86.873,86.833,86.848,211600000.0
2005-06-01 03:20:00,86.845,86.854,86.806,86.806,206599999.0
2005-06-01 03:21:00,86.813,86.854,86.803,86.833,266700003.0
2005-06-01 03:22:00,86.836,86.869,86.818,86.846,181000000.0
2005-06-01 03:23:00,86.846,86.871,86.835,86.853,252699997.0
2005-06-01 03:24:00,86.878,86.884,86.835,86.842,205900001.0
2005-06-01 03:25:00,86.867,86.87,86.817,86.829,336700001.0
2005-06-01 03:26:00,86.882,86.882,86.806,86.806,237099997.0
2005-06-01 03:27:00,86.835,86.846,86.808,86.823,209899999.0
2005-06-01 03:28:00,86.811,86.849,86.804,86.835,308800001.0
2005-06-01 03:29:00,86.833,86.869,86.828,86.835,281500002.0
2005-06-01 03:30:00,86.847,86.851,86.795,86.795,120999999.0
2005-06-01 03:31:00,86.794,86.833,86.787,86.833,246499999.0
2005-06-01 03:32:00,86.809,86.826,86.791,86.807,251499997.0
2005-06-01 03:33:00,86.782,86.819,86.782,86.805,320500003.0
2005-06-01 03:34:00,86.796,86.82,86.789,86.81,142600002.0
2005-06-01 03:35:00,86.779,86.807,86.764,86.775,183700001.0
2005-06-01 03:36:00,86.774,86.8,86.76,86.787,346500004.0
2005-06-01 03:37:00,86.783,86.788,86.749,86.749,248300000.0
2005-06-01 03:38:00,86.757,86.79,86.751,86.759,386899999.0
2005-06-01 03:39:00,86.758,86.804,86.735,86.75,255399997.0
2005-06-01 03:40:00,86.746,86.82,86.746,86.815,101999998.0
2005-06-01 03:41:00,86.784,86.814,86.765,86.798,332500002.0
2005-06-01 03:42:00,86.768,86.809,86.747,86.791,274700001.0
2005-06-01 03:43:00,86.792,86.819,86.764,86.776,195200004.0
2005-06-01 03:44:00,86.788,86.817,86.77,86.799,281399998.0
2005-06-01 03:45:00,86.825,86.828,86.781,86.807,336600001.0
2005-06-01 03:46:00,86.804,86.823,86.766,86.766,249499997.0
2005-06-01 03:47:00,86.78,86.807,86.776,86.802,273100000.0
2005-06-01 03:48:00,86.792,86.82,86.779,86.784,278000000.0
2005-06-01 03:49:00,86.79,86.817,86.78,86.803,253299999.0
2005-06-01 03:50:00,86.78,86.814,86.776,86.793,230599998.0
2005-06-01 03:51:00,86.804,86.817,86.779,86.813,192500001.0
2005-06-01 03:52:00,86.784,86.818,86.77,86.801,332300002.0
2005-06-01 03:53:00,86.788,86.817,86.777,86.809,186500000.0
2005-06-01 03:54:00,86.765,86.795,86.762,86.783,220600002.0
2005-06-01 03:55:00,86.744,86.812,86.744,86.812,301500004.0
2005-06-01 03:56:00,86.788,86.806,86.775,86.794,163600000.0
2005-06-01 03:57:00,86.778,86.81,86.762,86.785,221700002.0
2005-06-01 03:58:00,86.809,86.809,86.757,86.762,193800000.0
2005-06-01 03:59:00,86.796,86.796,86.759,86.778,296300002.0
2005-06-01 04:00:00,86.781,86.809,86.767,86.806,346399996.0
2005-06-01 04:01:00,86.825,86.829,86.766,86.768,250100002.0
2005-06-01 04:02:00,86.779,86.799,86.756,86.787,297399997.0
2005-06-01 04:03:00,86.788,86.812,86.768,86.79,215299998.0
2005-06-01 04:04:00,86.825,86.825,86.789,86.825,260499996.0
2005-06-01 04:05:00,86.815,86.822,86.781,86.781,396899996.0
2005-06-01 04:06:00,86.771,86.84,86.771,86.836,138600001.0
2005-06-01 04:07:00,86.804,86.83,86.779,86.799,317499998.0
2005-06-01 04:08:00,86.785,86.819,86.785,86.808,289299999.0
2005-06-01 04:09:00,86.814,86.823,86.76,86.782,332100000.0
2005-06-01 04:10:00,86.8,86.815,86.787,86.798,279499999.0
2005-06-01 04:11:00,86.764,86.814,86.764,86.791,378800000.0
2005-06-01 04:12:00,86.783,86.809,86.783,86.787,251200002.0
2005-06-01 04:13:00,86.778,86.814,86.778,86.814,239400004.0
2005-06-01 04:14:00,86.792,86.824,86.785,86.822,158300000.0
2005-06-01 04:15:00,86.813,86.834,86.792,86.818,270600001.0
2005-06-01 04:16:00,86.824,86.838,86.792,86.792,181800000.0
2005-06-01 04:17:00,86.793,86.836,86.788,86.799,234599995.0
2005-06-01 04:18:00,86.83,86.835,86.808,86.809,265500003.0
2005-06-01 04:19:00,86.821,86.845,86.806,86.825,334700005.0
2005-06-01 04:20:00,86.789,86.838,86.789,86.835,323100000.0
2005-06-01 04:21:00,86.818,86.841,86.797,86.816,234099999.0
2005-06-01 04:22:00,86.833,86.859,86.814,86.859,354299995.0
2005-06-01 04:23:00,86.848,86.849,86.802,86.833,186499998.0
2005-06-01 04:24:00,86.837,86.84,86.802,86.804,240700000.0
2005-06-01 04:25:00,86.832,86.833,86.776,86.782,309800001.0
2005-06-01 04:26:00,86.783,86.815,86.778,86.788,340399996.0
2005-06-01 04:27:00,86.798,86.848,86.798,86.845,146399997.0
2005-06-01 04:28:00,86.815,86.855,86.803,86.855,241099998.0
2005-06-01 04:29:00,86.827,86.852,86.804,86.843,343000001.0
2005-06-01 04:30:00,86.827,86.849,86.803,86.825,162699995.0
2005-06-01 04:31:00,86.824,86.843,86.801,86.812,175499997.0
2005-06-01 04:32:00,86.82,86.846,86.816,86.822,280499999.0
2005-06-01 04:33:00,86.807,86.834,86.792,86.807,362400002.0
2005-06-01 04:34:00,86.81,86.839,86.799,86.799,355099994.0
2005-06-01 04:35:00,86.791,86.845,86.791,86.823,261900004.0
2005-06-01 04:36:00,86.808,86.845,86.786,86.797,347400004.0
2005-06-01 04:37:00,86.809,86.83,86.793,86.83,213399999.0
2005-06-01 04:38:00,86.817,86.842,86.799,86.824,425200005.0
2005-06-01 04:39:00,86.831,86.836,86.799,86.799,192700000.0
2005-06-01 04:40:00,86.807,86.843,86.793,86.817,193699998.0
2005-06-01 04:41:00,86.825,86.84,86.797,86.802,183000003.0
2005-06-01 04:42:00,86.845,86.845,86.786,86.803,308299996.0
2005-06-01 04:43:00,86.776,86.835,86.776,86.813,84000000.0
2005-06-01 04:44:00,86.838,86.84,86.803,86.803,170999999.0
2005-06-01 04:45:00,86.833,86.854,86.816,86.835,176900001.0
2005-06-01 04:46:00,86.836,86.849,86.813,86.828,192699997.0
2005-06-01 04:47:00,86.826,86.846,86.799,86.823,281399997.0
2005-06-01 04:48:00,86.831,86.844,86.805,86.816,202900001.0
2005-06-01 04:49:00,86.834,86.849,86.816,86.848,156399998.0
2005-06-01 04:50:00,86.858,86.874,86.829,86.846,199699996.0
2005-06-01 04:51:00,86.835,86.862,86.817,86.855,375600004.0
2005-06-01 04:52:00,86.843,86.868,86.824,86.858,250300000.0
2005-06-01 04:53:00,86.849,86.877,86.84,86.866,309400004.0
2005-06-01 04:54:00,86.844,86.86,86.827,86.86,173999997.0
2005-06-01 04:55:00,86.855,86.882,86.823,86.86,160999997.0
2005-06-01 04:56:00,86.837,86.866,86.827,86.853,224100004.0
2005-06-01 04:57:00,86.845,86.869,86.83,86.865,327100000.0
2005-06-01 04:58:00,86.838,86.896,86.838,86.896,179200002.0
2005-06-01 04:59:00,86.892,86.895,86.859,86.86,208000000.0
2005-06-01 05:00:00,86.882,86.889,86.848,86.866,137800000.0
2005-06-01 05:01:00,86.872,86.872,86.803,86.836,199999998.0
2005-06-01 05:02:00,86.844,86.872,86.825,86.85,188199997.0
2005-06-01 05:03:00,86.867,86.867,86.837,86.85,168099997.0
2005-06-01 05:04:00,86.858,86.895,86.835,86.877,301599996.0
2005-06-01 05:05:00,86.857,86.894,86.857,86.889,135199999.0
2005-06-01 05:06:00,86.872,86.895,86.855,86.875,163399999.0
2005-06-01 05:07:00,86.868,86.901,86.849,86.865,263500002.0
2005-06-01 05:08:00,86.867,86.902,86.852,86.854,322399999.0
2005-06-01 05:09:00,86.859,86.887,86.842,86.863,222099994.0
2005-06-01 05:10:00,86.875,86.897,86.849,86.867,156600001.0
2005-06-01 05:11:00,86.869,86.896,86.866,86.882,146900001.0
2005-06-01 05:12:00,86.882,86.895,86.854,86.871,270199999.0
2005-06-01 05:13:00,86.877,86.904,86.849,86.849,178200000.0
2005-06-01 05:14:00,86.841,86.882,86.827,86.862,167899999.0
2005-06-01 05:15:00,86.867,86.868,86.83,86.83,131600000.0
2005-06-01 05:16:00,86.855,86.867,86.835,86.841,284099999.0
2005-06-01 05:17:00,86.851,86.893,86.851,86.876,104600000.0
2005-06-01 05:18:00,86.878,86.889,86.84,86.874,301599999.0
2005-06-01 05:19:00,86.908,86.908,86.86,86.888,254299995.0
2005-06-01 05:20:00,86.873,86.895,86.858,86.884,283199998.0
2005-06-01 05:21:00,86.897,86.897,86.851,86.851,273500000.0
2005-06-01 05:22:00,86.88,86.885,86.839,86.839,149300000.0
2005-06-01 05:23:00,86.854,86.886,86.842,86.861,309200000.0
2005-06-01 05:24:00,86.851,86.889,86.851,86.871,161099998.0
2005-06-01 05:25:00,86.874,86.887,86.844,86.875,300500005.0
2005-06-01 05:26:00,86.871,86.892,86.853,86.888,208199997.0
2005-06-01 05:27:00,86.884,86.89,86.861,86.89,236500000.0
2005-06-01 05:28:00,86.895,86.904,86.858,86.874,277999995.0
2005-06-01 05:29:00,86.855,86.875,86.84,86.87,309399999.0
2005-06-01 05:30:00,86.835,86.875,86.835,86.865,196600004.0
2005-06-01 05:31:00,86.865,86.896,86.839,86.872,209500000.0
2005-06-01 05:32:00,86.857,86.893,86.857,86.878,173299999.0
2005-06-01 05:33:00,86.866,86.887,86.848,86.869,274499998.0
2005-06-01 05:34:00,86.839,86.864,86.827,86.846,292299997.0
2005-06-01 05:35:00,86.838,86.861,86.826,86.843,275000000.0
2005-06-01 05:36:00,86.846,86.875,86.814,86.858,149000000.0
2005-06-01 05:37:00,86.828,86.871,86.812,86.83,242999996.0
2005-06-01 05:38:00,86.828,86.848,86.807,86.825,210999999.0
2005-06-01 05:39:00,86.819,86.855,86.817,86.847,254200000.0
2005-06-01 05:40:00,86.842,86.858,86.803,86.82,395300003.0
2005-06-01 05:41:00,86.821,86.839,86.808,86.82,284399997.0
2005-06-01 05:42:00,86.847,86.85,86.805,86.81,274199999.0
2005-06-01 05:43:00,86.823,86.841,86.799,86.812,300799997.0
2005-06-01 05:44:00,86.837,86.854,86.812,86.822,245099997.0
2005-06-01 05:45:00,86.849,86.862,86.82,86.83,193700002.0
2005-06-01 05:46:00,86.807,86.846,86.8,86.831,289200000.0
2005-06-01 05:47:00,86.818,86.856,86.792,86.829,238499999.0
2005-06-01 05:48:00,86.831,86.851,86.804,86.824,277399993.0
2005-06-01 05:49:00,86.806,86.851,86.806,86.82,245899997.0
2005-06-01 05:50:00,86.83,86.851,86.813,86.82,421499994.0
2005-06-01 05:51:00,86.834,86.848,86.813,86.834,228200002.0
2005-06-01 05:52:00,86.835,86.845,86.809,86.821,277999997.0
2005-06-01 05:53:00,86.83,86.853,86.806,86.822,217299998.0
2005-06-01 05:54:00,86.832,86.84,86.804,86.809,321900003.0
2005-06-01 05:55:00,86.782,86.83,86.782,86.808,192000000.0
2005-06-01 05:56:00,86.832,86.832,86.79,86.809,257499999.0
2005-06-01 05:57:00,86.84,86.848,86.78,86.809,445599999.0
2005-06-01 05:58:00,86.848,86.848,86.784,86.784,107899998.0
2005-06-01 05:59:00,86.791,86.811,86.769,86.801,332800000.0
2005-06-01 06:00:00,86.815,86.821,86.767,86.782,262499997.0
2005-06-01 06:01:00,86.794,86.808,86.768,86.78,276599995.0
2005-06-01 06:02:00,86.765,86.803,86.762,86.774,206600000.0
2005-06-01 06:03:00,86.778,86.8,86.755,86.776,312099998.0
2005-06-01 06:04:00,86.788,86.816,86.78,86.792,265100000.0
2005-06-01 06:05:00,86.792,86.827,86.774,86.787,340499998.0
2005-06-01 06:06:00,86.798,86.818,86.783,86.795,246299998.0
2005-06-01 06:07:00,86.804,86.817,86.778,86.796,350399998.0
2005-06-01 06:08:00,86.8,86.821,86.795,86.809,233199997.0
2005-06-01 06:09:00,86.817,86.818,86.772,86.787,178100000.0
2005-06-01 06:10:00,86.793,86.802,86.767,86.767,282899995.0
2005-06-01 06:11:00,86.792,86.803,86.765,86.772,255899996.0
2005-06-01 06:12:00,86.76,86.809,86.754,86.809,153799998.0
2005-06-01 06:13:00,86.8,86.815,86.774,86.814,277300000.0
2005-06-01 06:14:00,86.773,86.811,86.766,86.793,163800001.0
2005-06-01 06:15:00,86.789,86.811,86.753,86.753,292800001.0
2005-06-01 06:16:00,86.765,86.804,86.743,86.787,243200001.0
2005-06-01 06:17:00,86.75,86.783,86.73,86.752,230299999.0
2005-06-01 06:18:00,86.754,86.779,86.734,86.744,224899998.0
2005-06-01 06:19:00,86.741,86.776,86.734,86.762,218699998.0
2005-06-01 06:20:00,86.738,86.789,86.735,86.767,122700002.0
2005-06-01 06:21:00,86.745,86.776,86.718,86.738,220000000.0
2005-06-01 06:22:00,86.728,86.768,86.728,86.728,188900000.0
2005-06-01 06:23:00,86.746,86.787,86.746,86.785,171399999.0
2005-06-01 06:24:00,86.735,86.767,86.735,86.747,260399998.0
2005-06-01 06:25:00,86.741,86.778,86.733,86.751,197699998.0
2005-06-01 06:26:00,86.747,86.761,86.708,86.708,315600000.0
2005-06-01 06:27:00,86.749,86.769,86.728,86.769,242900003.0
2005-06-01 06:28:00,86.73,86.754,86.711,86.728,93399999.0
2005-06-01 06:29:00,86.715,86.758,86.713,86.731,256900002.0
2005-06-01 06:30:00,86.724,86.755,86.715,86.718,298700001.0
2005-06-01 06:31:00,86.75,86.775,86.731,86.775,227799998.0
2005-06-01 06:32:00,86.762,86.784,86.726,86.746,374399999.0
2005-06-01 06:33:00,86.773,86.774,86.742,86.759,201799999.0
2005-06-01 06:34:00,86.743,86.778,86.732,86.756,371999997.0
2005-06-01 06:35:00,86.768,86.774,86.739,86.768,335099998.0
2005-06-01 06:36:00,86.759,86.78,86.741,86.741,296999997.0
2005-06-01 06:37:00,86.767,86.784,86.742,86.757,161400001.0
2005-06-01 06:38:00,86.76,86.791,86.753,86.754,279899998.0
2005-06-01 06:39:00,86.757,86.8,86.74,86.8,237000001.0
2005-06-01 06:40:00,86.767,86.786,86.747,86.758,224699997.0
2005-06-01 06:41:00,86.782,86.789,86.748,86.761,245600001.0
2005-06-01 06:42:00,86.773,86.785,86.738,86.757,153400001.0
2005-06-01 06:43:00,86.775,86.792,86.741,86.757,293500005.0
2005-06-01 06:44:00,86.785,86.787,86.756,86.772,213000000.0
2005-06-01 06:45:00,86.774,86.788,86.753,86.753,147400001.0
2005-06-01 06:46:00,86.751,86.805,86.745,86.78,297600000.0
2005-06-01 06:47:00,86.741,86.803,86.741,86.771,192500001.0
2005-06-01 06:48:00,86.79,86.821,86.767,86.79,359199997.0
2005-06-01 06:49:00,86.78,86.811,86.771,86.771,235599994.0
2005-06-01 06:50:00,86.767,86.813,86.767,86.808,201699994.0
2005-06-01 06:51:00,86.806,86.825,86.788,86.811,231400001.0
2005-06-01 06:52:00,86.773,86.805,86.757,86.772,146199999.0
2005-06-01 06:53:00,86.795,86.801,86.764,86.774,264699997.0
2005-06-01 06:54:00,86.777,86.805,86.77,86.777,204600000.0
2005-06-01 06:55:00,86.809,86.809,86.773,86.773,174799998.0
2005-06-01 06:56:00,86.775,86.806,86.771,86.779,326900000.0
2005-06-01 06:57:00,86.802,86.802,86.771,86.797,91299999.0
2005-06-01 06:58:00,86.799,86.814,86.768,86.804,406099998.0
2005-06-01 06:59:00,86.772,86.815,86.77,86.806,125399998.0
2005-06-01 07:00:00,86.785,86.794,86.756,86.778,351199998.0
2005-06-01 07:01:00,86.764,86.809,86.755,86.803,231100000.0
2005-06-01 07:02:00,86.761,86.799,86.746,86.749,313200002.0
2005-06-01 07:03:00,86.769,86.803,86.754,86.758,254799997.0
2005-06-01 07:04:00,86.772,86.808,86.762,86.8,386000002.0
2005-06-01 07:05:00,86.783,86.783,86.754,86.758,343000000.0
2005-06-01 07:06:00,86.753,86.79,86.739,86.739,191400003.0
2005-06-01 07:07:00,86.757,86.793,86.757,86.774,195400002.0
2005-06-01 07:08:00,86.775,86.828,86.752,86.813,229799996.0
2005-06-01 07:09:00,86.808,86.835,86.787,86.801,238199997.0
2005-06-01 07:10:00,86.8,86.823,86.78,86.8,210999998.0
2005-06-01 07:11:00,86.797,86.815,86.767,86.783,233499998.0
2005-06-01 07:12:00,86.771,86.827,86.771,86.815,167299997.0
2005-06-01 07:13:00,86.83,86.836,86.797,86.805,333200006.0
2005-06-01 07:14:00,86.799,86.84,86.794,86.805,297000000.0
2005-06-01 07:15:00,86.809,86.838,86.801,86.818,247599996.0
2005-06-01 07:16:00,86.803,86.851,86.784,86.834,205900003.0
2005-06-01 07:17:00,86.827,86.847,86.797,86.818,224299999.0
2005-06-01 07:18:00,86.81,86.815,86.769,86.793,223200000.0
2005-06-01 07:19:00,86.799,86.836,86.799,86.8,233999998.0
2005-06-01 07:20:00,86.824,86.84,86.797,86.806,301099996.0
2005-06-01 07:21:00,86.823,86.838,86.809,86.818,263399995.0
2005-06-01 07:22:00,86.819,86.835,86.785,86.811,338600001.0
2005-06-01 07:23:00,86.796,86.832,86.776,86.8,211699997.0
2005-06-01 07:24:00,86.782,86.838,86.781,86.822,362400001.0
2005-06-01 07:25:00,86.806,86.845,86.804,86.838,91699999.0
2005-06-01 07:26:00,86.822,86.839,86.798,86.82,160999998.0
2005-06-01 07:27:00,86.804,86.837,86.79,86.79,193999998.0
2005-06-01 07:28:00,86.839,86.849,86.808,86.816,224099999.0
2005-06-01 07:29:00,86.825,86.85,86.812,86.829,235899999.0
2005-06-01 07:30:00,86.85,86.86,86.825,86.851,313300001.0
2005-06-01 07:31:00,86.846,86.872,86.834,86.848,260399998.0
2005-06-01 07:32:00,86.853,86.908,86.841,86.908,283999997.0
2005-06-01 07:33:00,86.873,86.909,86.866,86.896,301599999.0
2005-06-01 07:34:00,86.888,86.942,86.882,86.904,166199999.0
2005-06-01 07:35:00,86.922,86.925,86.888,86.892,357100004.0
2005-06-01 07:36:00,86.89,86.919,86.871,86.897,245900002.0
2005-06-01 07:37:00,86.885,86.907,86.871,86.888,252599996.0
2005-06-01 07:38:00,86.903,86.928,86.878,86.899,260099999.0
2005-06-01 07:39:00,86.898,86.914,86.859,86.874,269599998.0
2005-06-01 07:40:00,86.86,86.897,86.86,86.866,218699997.0
2005-06-01 07:41:00,86.891,86.905,86.836,86.85,185300002.0
2005-06-01 07:42:00,86.865,86.904,86.863,86.895,323699999.0
2005-06-01 07:43:00,86.888,86.929,86.873,86.913,207100000.0
2005-06-01 07:44:00,86.925,86.926,86.873,86.916,252299998.0
2005-06-01 07:45:00,86.892,86.931,86.892,86.919,195700000.0
2005-06-01 07:46:00,86.91,86.96,86.889,86.933,239999998.0
2005-06-01 07:47:00,86.931,86.961,86.915,86.935,335400000.0
2005-06-01 07:48:00,86.922,86.957,86.922,86.926,177499997.0
2005-06-01 07:49:00,86.908,86.944,86.899,86.914,234800001.0
2005-06-01 07:50:00,86.912,86.935,86.894,86.91,301399996.0
2005-06-01 07:51:00,86.94,86.946,86.907,86.919,282100000.0
2005-06-01 07:52:00,86.916,86.948,86.905,86.923,176900004.0
2005-06-01 07:53:00,86.926,86.979,86.917,86.973,234099999.0
2005-06-01 07:54:00,86.944,86.97,86.934,86.937,257699999.0
2005-06-01 07:55:00,86.962,86.97,86.934,86.934,216299997.0
2005-06-01 07:56:00,86.937,86.965,86.924,86.924,152599999.0
2005-06-01 07:57:00,86.909,86.962,86.909,86.954,228499999.0
2005-06-01 07:58:00,86.933,86.955,86.915,86.933,162099997.0
2005-06-01 07:59:00,86.928,86.959,86.926,86.955,183100000.0
2005-06-01 08:00:00,86.914,86.968,86.914,86.956,356600001.0
2005-06-01 08:01:00,86.908,86.937,86.891,86.891,202800002.0
2005-06-01 08:02:00,86.932,86.932,86.888,86.894,113300000.0
2005-06-01 08:03:00,86.913,86.937,86.879,86.882,309700000.0
2005-06-01 08:04:00,86.914,86.914,86.875,86.88,268399998.0
2005-06-01 08:05:00,86.903,86.93,86.9,86.925,279200000.0
2005-06-01 08:06:00,86.92,86.938,86.9,86.923,209900001.0
2005-06-01 08:07:00,86.905,86.928,86.882,86.885,218700002.0
2005-06-01 08:08:00,86.877,86.903,86.87,86.883,175499997.0
2005-06-01 08:09:00,86.843,86.885,86.843,86.885,297400003.0
2005-06-01 08:10:00,86.879,86.917,86.868,86.902,327299993.0
2005-06-01 08:11:00,86.892,86.921,86.877,86.889,214500002.0
2005-06-01 08:12:00,86.89,86.933,86.888,86.922,332800001.0
2005-06-01 08:13:00,86.89,86.922,86.836,86.912,236499998.0
2005-06-01 08:14:00,86.918,86.92,86.884,86.903,307900001.0
2005-06-01 08:15:00,86.926,86.928,86.898,86.925,370700002.0
2005-06-01 08:16:00,86.915,86.936,86.904,86.912,233400000.0
2005-06-01 08:17:00,86.936,86.946,86.92,86.927,241400001.0
2005-06-01 08:18:00,86.931,86.951,86.907,86.924,251800001.0
2005-06-01 08:19:00,86.919,86.933,86.886,86.899,245600001.0
2005-06-01 08:20:00,86.921,86.948,86.906,86.914,353799994.0
2005-06-01 08:21:00,86.945,86.945,86.889,86.906,174899999.0
2005-06-01 08:22:00,86.921,86.961,86.92,86.937,175199996.0
2005-06-01 08:23:00,86.936,86.958,86.92,86.924,266199999.0
2005-06-01 08:24:00,86.915,86.953,86.906,86.912,252799999.0
2005-06-01 08:25:00,86.907,86.939,86.898,86.921,288400000.0
2005-06-01 08:26:00,86.921,86.943,86.899,86.913,178800001.0
2005-06-01 08:27:00,86.91,86.955,86.893,86.934,375299993.0
2005-06-01 08:28:00,86.929,86.955,86.913,86.942,349199999.0
2005-06-01 08:29:00,86.94,86.952,86.915,86.915,262500003.0
2005-06-01 08:30:00,86.911,86.942,86.907,86.938,234600003.0
2005-06-01 08:31:00,86.938,86.952,86.906,86.924,237100002.0
2005-06-01 08:32:00,86.918,86.94,86.891,86.907,238400006.0
2005-06-01 08:33:00,86.907,86.923,86.888,86.898,304099998.0
2005-06-01 08:34:00,86.914,86.925,86.887,86.913,326900002.0
2005-06-01 08:35:00,86.9,86.935,86.882,86.913,250399998.0
2005-06-01 08:36:00,86.904,86.943,86.89,86.9,340199996.0
2005-06-01 08:37:00,86.907,86.925,86.884,86.894,327799998.0
2005-06-01 08:38:00,86.942,86.956,86.91,86.956,218100001.0
2005-06-01 08:39:00,86.915,86.95,86.915,86.944,215499999.0
2005-06-01 08:40:00,86.942,86.961,86.93,86.941,326000002.0
2005-06-01 08:41:00,86.957,86.971,86.928,86.928,321999999.0
2005-06-01 08:42:00,86.905,86.941,86.895,86.9,261300001.0
2005-06-01 08:43:00,86.928,86.952,86.913,86.937,177100002.0
2005-06-01 08:44:00,86.939,86.962,86.91,86.931,221699999.0
2005-06-01 08:45:00,86.913,86.931,86.894,86.905,198800002.0
2005-06-01 08:46:00,86.894,86.925,86.888,86.905,302600004.0
2005-06-01 08:47:00,86.893,86.896,86.855,86.855,276599996.0
2005-06-01 08:48:00,86.867,86.889,86.848,86.867,410699995.0
2005-06-01 08:49:00,86.846,86.876,86.835,86.85,214899999.0
2005-06-01 08:50:00,86.84,86.867,86.831,86.842,151799998.0
2005-06-01 08:51:00,86.835,86.871,86.816,86.828,228700001.0
2005-06-01 08:52:00,86.869,86.873,86.832,86.85,273900003.0
2005-06-01 08:53:00,86.848,86.888,86.827,86.854,271800005.0
2005-06-01 08:54:00,86.87,86.894,86.847,86.852,190800003.0
2005-06-01 08:55:00,86.832,86.88,86.832,86.876,118599999.0
2005-06-01 08:56:00,86.875,86.88,86.834,86.836,189400002.0
2005-06-01 08:57:00,86.844,86.875,86.842,86.861,326299999.0
2005-06-01 08:58:00,86.867,86.867,86.832,86.85,245499998.0
2005-06-01 08:59:00,86.854,86.863,86.827,86.862,358900002.0
2005-06-01 09:00:00,86.88,86.885,86.837,86.865,294400000.0
2005-06-01 09:01:00,86.844,86.889,86.844,86.884,178200000.0
2005-06-01 09:02:00,86.865,86.876,86.843,86.865,274400000.0
2005-06-01 09:03:00,86.853,86.885,86.841,86.865,283499998.0
2005-06-01 09:04:00,86.874,86.888,86.849,86.868,311800001.0
2005-06-01 09:05:00,86.863,86.889,86.835,86.845,245700001.0
2005-06-01 09:06:00,86.88,86.886,86.844,86.845,172800001.0
2005-06-01 09:07:00,86.876,86.896,86.871,86.887,299400001.0
2005-06-01 09:08:00,86.875,86.901,86.851,86.879,193999998.0
2005-06-01 09:09:00,86.884,86.895,86.851,86.859,183400002.0
2005-06-01 09:10:00,86.852,86.885,86.849,86.849,271900000.0
2005-06-01 09:11:00,86.847,86.874,86.835,86.838,275999998.0
2005-06-01 09:12:00,86.865,86.902,86.861,86.902,198399998.0
2005-06-01 09:13:00,86.893,86.908,86.863,86.878,246099999.0
2005-06-01 09:14:00,86.895,86.905,86.838,86.839,159299999.0
2005-06-01 09:15:00,86.854,86.895,86.849,86.867,208599997.0
2005-06-01 09:16:00,86.863,86.886,86.839,86.871,236799999.0
2005-06-01 09:17:00,86.862,86.884,86.838,86.846,275399995.0
2005-06-01 09:18:00,86.834,86.87,86.834,86.842,219999999.0
2005-06-01 09:19:00,86.845,86.861,86.817,86.853,376100000.0
2005-06-01 09:20:00,86.866,86.866,86.786,86.787,394699998.0
2005-06-01 09:21:00,86.799,86.845,86.793,86.843,175300002.0
2005-06-01 09:22:00,86.869,86.869,86.827,86.853,244499998.0
2005-06-01 09:23:00,86.842,86.85,86.81,86.811,220600006.0
2005-06-01 09:24:00,86.824,86.849,86.809,86.809,232600000.0
2005-06-01 09:25:00,86.827,86.875,86.8,86.875,315499998.0
2005-06-01 09:26:00,86.87,86.87,86.831,86.841,186499999.0
2005-06-01 09:27:00,86.839,86.85,86.805,86.817,313999996.0
2005-06-01 09:28:00,86.815,86.851,86.807,86.823,451500002.0
2005-06-01 09:29:00,86.833,86.844,86.816,86.83,181299998.0
2005-06-01 09:30:00,86.827,86.845,86.803,86.831,197700001.0
2005-06-01 09:31:00,86.842,86.856,86.813,86.841,309399997.0
2005-06-01 09:32:00,86.853,86.865,86.823,86.83,248999996.0
2005-06-01 09:33:00,86.834,86.86,86.825,86.848,257900002.0
2005-06-01 09:34:00,86.821,86.853,86.82,86.837,218099999.0
2005-06-01 09:35:00,86.833,86.865,86.818,86.832,154300000.0
2005-06-01 09:36:00,86.846,86.876,86.825,86.835,290299995.0
2005-06-01 09:37:00,86.857,86.878,86.823,86.85,263199999.0
2005-06-01 09:38:00,86.857,86.868,86.822,86.834,264099999.0
2005-06-01 09:39:00,86.834,86.848,86.809,86.828,205700000.0
2005-06-01 09:40:00,86.827,86.857,86.805,86.855,244800001.0
2005-06-01 09:41:00,86.823,86.829,86.796,86.81,223500003.0
2005-06-01 09:42:00,86.822,86.857,86.801,86.857,264300002.0
2005-06-01 09:43:00,86.806,86.872,86.802,86.842,332900003.0
2005-06-01 09:44:00,86.81,86.841,86.807,86.837,305199997.0
2005-06-01 09:45:00,86.836,86.852,86.811,86.836,144600001.0
2005-06-01 09:46:00,86.81,86.84,86.807,86.834,205500005.0
2005-06-01 09:47:00,86.786,86.83,86.786,86.826,338400004.0
2005-06-01 09:48:00,86.825,86.842,86.803,86.816,361400002.0
2005-06-01 09:49:00,86.838,86.852,86.822,86.827,187700000.0
2005-06-01 09:50:00,86.821,86.868,86.821,86.851,291299995.0
2005-06-01 09:51:00,86.85,86.868,86.797,86.839,350199998.0
2005-06-01 09:52:00,86.835,86.843,86.795,86.812,305599996.0
2005-06-01 09:53:00,86.777,86.808,86.753,86.775,205099997.0
2005-06-01 09:54:00,86.777,86.783,86.738,86.758,437200000.0
2005-06-01 09:55:00,86.747,86.765,86.719,86.731,189000001.0
2005-06-01 09:56:00,86.737,86.757,86.724,86.734,222799999.0
2005-06-01 09:57:00,86.742,86.767,86.722,86.746,366699999.0
2005-06-01 09:58:00,86.734,86.775,86.725,86.725,346400000.0
2005-06-01 09:59:00,86.72,86.755,86.713,86.727,338800002.0
2005-06-01 10:00:00,86.71,86.74,86.707,86.723,236499998.0
2005-06-01 10:01:00,86.757,86.765,86.719,86.745,260399998.0
2005-06-01 10:02:00,86.75,86.755,86.717,86.748,263899998.0
2005-06-01 10:03:00,86.733,86.78,86.732,86.761,209400002.0
2005-06-01 10:04:00,86.729,86.778,86.688,86.692,328099999.0
2005-06-01 10:05:00,86.702,86.721,86.669,86.709,222799997.0
2005-06-01 10:06:00,86.716,86.731,86.671,86.684,440800001.0
2005-06-01 10:07:00,86.707,86.723,86.685,86.694,167199999.0
2005-06-01 10:08:00,86.67,86.711,86.67,86.701,248200001.0
2005-06-01 10:09:00,86.69,86.702,86.666,86.696,400899994.0
2005-06-01 10:10:00,86.66,86.703,86.66,86.688,191599999.0
2005-06-01 10:11:00,86.668,86.702,86.661,86.679,159900001.0
2005-06-01 10:12:00,86.674,86.719,86.667,86.689,196399999.0
2005-06-01 10:13:00,86.685,86.701,86.659,86.677,297199999.0
2005-06-01 10:14:00,86.691,86.713,86.675,86.69,184000004.0
2005-06-01 10:15:00,86.705,86.724,86.682,86.7,236900000.0
2005-06-01 10:16:00,86.699,86.758,86.699,86.758,307000004.0
2005-06-01 10:17:00,86.73,86.814,86.73,86.79,311199999.0
2005-06-01 10:18:00,86.801,86.812,86.781,86.8,210599999.0
2005-06-01 10:19:00,86.781,86.809,86.755,86.765,251100000.0
2005-06-01 10:20:00,86.785,86.802,86.755,86.783,165299999.0
2005-06-01 10:21:00,86.78,86.802,86.761,86.792,236200000.0
2005-06-01 10:22:00,86.78,86.796,86.74,86.74,329399998.0
2005-06-01 10:23:00,86.758,86.788,86.736,86.788,251600000.0
2005-06-01 10:24:00,86.776,86.801,86.757,86.786,258999998.0
2005-06-01 10:25:00,86.767,86.848,86.763,86.832,264000002.0
2005-06-01 10:26:00,86.86,86.87,86.808,86.808,185499998.0
2005-06-01 10:27:00,86.807,86.848,86.796,86.8,240099997.0
2005-06-01 10:28:00,86.82,86.841,86.798,86.81,252000000.0
2005-06-01 10:29:00,86.833,86.844,86.806,86.814,193499998.0
2005-06-01 10:30:00,86.806,86.86,86.806,86.844,251499998.0
2005-06-01 10:31:00,86.838,86.881,86.815,86.861,304099997.0
2005-06-01 10:32:00,86.888,86.922,86.888,86.89,329000005.0
2005-06-01 10:33:00,86.893,86.932,86.885,86.903,182499998.0
2005-06-01 10:34:00,86.915,86.971,86.915,86.967,271799999.0
2005-06-01 10:35:00,86.962,86.974,86.906,86.906,236399998.0
2005-06-01 10:36:00,86.922,86.935,86.883,86.889,350899995.0
2005-06-01 10:37:00,86.868,86.919,86.854,86.862,219999998.0
2005-06-01 10:38:00,86.877,86.892,86.861,86.892,211200002.0
2005-06-01 10:39:00,86.895,86.907,86.865,86.865,165100000.0
2005-06-01 10:40:00,86.91,86.931,86.885,86.89,305300001.0
2005-06-01 10:41:00,86.899,86.928,86.855,86.865,316700002.0
2005-06-01 10:42:00,86.862,86.9,86.849,86.885,309200007.0
2005-06-01 10:43:00,86.871,86.899,86.848,86.878,266700000.0
2005-06-01 10:44:00,86.873,86.914,86.86,86.877,358800000.0
2005-06-01 10:45:00,86.887,86.921,86.878,86.901,213500002.0
2005-06-01 10:46:00,86.88,86.901,86.868,86.871,227099999.0
2005-06-01 10:47:00,86.856,86.874,86.83,86.846,188500000.0
2005-06-01 10:48:00,86.828,86.85,86.803,86.842,366399998.0
2005-06-01 10:49:00,86.846,86.864,86.825,86.858,255600001.0
2005-06-01 10:50:00,86.845,86.886,86.845,86.867,199600002.0
2005-06-01 10:51:00,86.885,86.895,86.851,86.86,300000002.0
2005-06-01 10:52:00,86.858,86.912,86.851,86.898,295299999.0
2005-06-01 10:53:00,86.904,86.922,86.882,86.887,241300004.0
2005-06-01 10:54:00,86.903,86.919,86.862,86.896,244500002.0
2005-06-01 10:55:00,86.873,86.914,86.865,86.893,280299999.0
2005-06-01 10:56:00,86.881,86.932,86.872,86.916,146500000.0
2005-06-01 10:57:00,86.91,86.935,86.906,86.916,264500000.0
2005-06-01 10:58:00,86.907,86.918,86.889,86.901,334999997.0
2005-06-01 10:59:00,86.89,86.945,86.886,86.917,225200004.0
2005-06-01 11:00:00,86.932,86.951,86.908,86.909,272400000.0
2005-06-01 11:01:00,86.917,86.928,86.882,86.903,324200002.0
2005-06-01 11:02:00,86.885,86.9,86.865,86.872,276400003.0
2005-06-01 11:03:00,86.874,86.887,86.855,86.864,260200001.0
2005-06-01 11:04:00,86.883,86.911,86.868,86.881,287000001.0
2005-06-01 11:05:00,86.88,86.93,86.869,86.869,341500004.0
2005-06-01 11:06:00,86.9,86.934,86.885,86.91,210400002.0
2005-06-01 11:07:00,86.915,86.93,86.894,86.915,210700000.0
2005-06-01 11:08:00,86.932,86.939,86.879,86.902,354199997.0
2005-06-01 11:09:00,86.911,86.931,86.889,86.915,285699999.0
2005-06-01 11:10:00,86.912,86.939,86.893,86.907,210099998.0
2005-06-01 11:11:00,86.892,86.945,86.874,86.918,294699996.0
2005-06-01 11:12:00,86.913,86.947,86.9,86.931,297099999.0
2005-06-01 11:13:00,86.904,86.946,86.902,86.915,167500001.0
2005-06-01 11:14:00,86.94,86.952,86.896,86.896,322199995.0
2005-06-01 11:15:00,86.905,86.93,86.891,86.902,349000000.0
2005-06-01 11:16:00,86.94,86.947,86.912,86.927,173500000.0
2005-06-01 11:17:00,86.931,86.957,86.912,86.937,160900000.0
2005-06-01 11:18:00,86.94,87.01,86.925,86.966,267900002.0
2005-06-01 11:19:00,86.989,87.016,86.971,86.971,331299998.0
2005-06-01 11:20:00,86.978,86.997,86.934,86.934,384400001.0
2005-06-01 11:21:00,86.929,86.968,86.914,86.944,246299997.0
2005-06-01 11:22:00,86.957,87.005,86.957,86.998,223999998.0
2005-06-01 11:23:00,86.989,87.008,86.929,86.946,204100002.0
2005-06-01 11:24:00,86.952,86.985,86.942,86.96,196500001.0
2005-06-01 11:25:00,86.985,87.001,86.947,86.948,221400002.0
2005-06-01 11:26:00,86.972,87.015,86.956,86.99,278000000.0
2005-06-01 11:27:00,86.984,87.004,86.949,86.983,338800003.0
2005-06-01 11:28:00,87.006,87.017,86.968,86.998,274999997.0
2005-06-01 11:29:00,86.977,87.006,86.954,87.006,326500002.0
2005-06-01 11:30:00,87.017,87.027,86.983,87.002,249300000.0
2005-06-01 11:31:00,87.012,87.024,86.974,86.982,237399999.0
2005-06-01 11:32:00,86.983,87.008,86.963,86.968,250499999.0
2005-06-01 11:33:00,86.95,86.986,86.933,86.957,261499998.0
2005-06-01 11:34:00,86.96,86.973,86.934,86.945,406699997.0
2005-06-01 11:35:00,86.936,86.974,86.924,86.944,339200002.0
2005-06-01 11:36:00,86.95,86.974,86.915,86.923,285799999.0
2005-06-01 11:37:00,86.967,86.99,86.921,86.941,321699997.0
2005-06-01 11:38:00,86.928,86.967,86.928,86.951,270299999.0
2005-06-01 11:39:00,86.948,86.987,86.934,86.946,276299997.0
2005-06-01 11:40:00,86.938,86.959,86.923,86.959,405400001.0
2005-06-01 11:41:00,86.946,86.97,86.924,86.935,263499997.0
2005-06-01 11:42:00,86.915,86.957,86.901,86.943,169900000.0
2005-06-01 11:43:00,86.923,86.962,86.923,86.95,245500001.0
2005-06-01 11:44:00,86.941,86.976,86.939,86.976,275999997.0
2005-06-01 11:45:00,86.965,86.978,86.954,86.97,265799998.0
2005-06-01 11:46:00,86.938,86.965,86.928,86.944,237199996.0
2005-06-01 11:47:00,86.927,86.984,86.922,86.979,262300001.0
2005-06-01 11:48:00,86.935,86.976,86.925,86.942,261299998.0
2005-06-01 11:49:00,86.933,86.963,86.899,86.925,354199998.0
2005-06-01 11:50:00,86.894,86.953,86.894,86.944,235899998.0
2005-06-01 11:51:00,86.902,87.083,86.9,87.083,157199999.0
2005-06-01 11:52:00,87.006,87.031,86.921,86.934,349700002.0
2005-06-01 11:53:00,86.925,86.961,86.916,86.931,371299999.0
2005-06-01 11:54:00,86.935,86.951,86.914,86.919,258799998.0
2005-06-01 11:55:00,86.928,86.968,86.927,86.94,182799998.0
2005-06-01 11:56:00,86.907,86.946,86.899,86.927,233099996.0
2005-06-01 11:57:00,86.947,86.961,86.914,86.921,252299994.0
2005-06-01 11:58:00,86.94,87.013,86.936,86.969,288800001.0
2005-06-01 11:59:00,86.97,86.986,86.93,86.93,252099999.0
2005-06-01 12:00:00,86.928,86.959,86.917,86.959,318700002.0
2005-06-01 12:01:00,86.938,86.981,86.931,86.94,271399999.0
2005-06-01 12:02:00,86.945,86.971,86.925,86.962,235399997.0
2005-06-01 12:03:00,86.942,86.976,86.94,86.953,270800000.0
2005-06-01 12:04:00,86.96,86.97,86.935,86.967,173199999.0
2005-06-01 12:05:00,86.972,86.985,86.944,86.953,387900001.0
2005-06-01 12:06:00,86.954,86.989,86.944,86.966,238799997.0
2005-06-01 12:07:00,86.948,86.988,86.948,86.982,290600001.0
2005-06-01 12:08:00,86.961,86.988,86.955,86.976,216299999.0
2005-06-01 12:09:00,86.971,86.992,86.954,86.969,239999997.0
2005-06-01 12:10:00,86.94,87.011,86.94,87.005,155699997.0
2005-06-01 12:11:00,86.983,87.017,86.951,86.951,223800004.0
2005-06-01 12:12:00,86.956,86.983,86.943,86.961,365500000.0
2005-06-01 12:13:00,86.972,86.972,86.928,86.928,233000001.0
2005-06-01 12:14:00,86.955,87.002,86.95,86.969,280900004.0
2005-06-01 12:15:00,86.978,86.997,86.96,86.983,242999997.0
2005-06-01 12:16:00,87.093,87.095,86.979,86.979,192300000.0
2005-06-01 12:17:00,86.982,86.997,86.948,86.948,308099997.0
2005-06-01 12:18:00,86.956,86.987,86.943,86.975,164999997.0
2005-06-01 12:19:00,86.97,86.981,86.943,86.953,156800001.0
2005-06-01 12:20:00,86.966,86.989,86.956,86.968,174800000.0
2005-06-01 12:21:00,86.957,87.011,86.953,87.003,320299998.0
2005-06-01 12:22:00,86.98,87.016,86.958,87.016,143099997.0
2005-06-01 12:23:00,86.971,87.017,86.969,87.007,287799998.0
2005-06-01 12:24:00,86.989,87.007,86.965,86.98,288099999.0
2005-06-01 12:25:00,86.943,86.99,86.943,86.967,124499998.0
2005-06-01 12:26:00,87.001,87.027,86.974,87.005,254200002.0
2005-06-01 12:27:00,86.992,87.022,86.991,87.016,270199998.0
2005-06-01 12:28:00,86.982,87.03,86.975,86.986,303999997.0
2005-06-01 12:29:00,86.965,87.003,86.955,86.999,401999998.0
2005-06-01 12:30:00,86.974,86.988,86.933,86.933,182099999.0
2005-06-01 12:31:00,86.933,86.951,86.916,86.938,246100000.0
2005-06-01 12:32:00,86.909,86.937,86.9,86.932,208000000.0
2005-06-01 12:33:00,86.915,86.938,86.906,86.93,195799997.0
2005-06-01 12:34:00,86.924,86.949,86.905,86.911,265500000.0
2005-06-01 12:35:00,86.927,86.954,86.904,86.932,331300000.0
2005-06-01 12:36:00,86.921,86.959,86.912,86.938,241300000.0
2005-06-01 12:37:00,86.918,86.948,86.901,86.928,176399998.0
2005-06-01 12:38:00,86.891,86.912,86.874,86.9,109499998.0
2005-06-01 12:39:00,86.883,86.921,86.878,86.901,318900001.0
2005-06-01 12:40:00,86.893,86.92,86.877,86.895,329600001.0
2005-06-01 12:41:00,86.874,86.901,86.861,86.882,227699998.0
2005-06-01 12:42:00,86.888,86.893,86.858,86.873,234399998.0
2005-06-01 12:43:00,86.883,86.898,86.861,86.882,168999998.0
2005-06-01 12:44:00,86.867,86.912,86.864,86.873,289999999.0
2005-06-01 12:45:00,86.867,86.911,86.866,86.877,270099997.0
2005-06-01 12:46:00,86.863,86.913,86.863,86.887,232000001.0
2005-06-01 12:47:00,86.883,86.904,86.866,86.873,303300001.0
2005-06-01 12:48:00,86.842,86.903,86.841,86.878,351500003.0
2005-06-01 12:49:00,86.877,86.903,86.872,86.885,195599997.0
2005-06-01 12:50:00,86.866,86.944,86.855,86.941,271099998.0
2005-06-01 12:51:00,86.91,86.94,86.908,86.934,256899998.0
2005-06-01 12:52:00,86.929,86.985,86.913,86.966,304699992.0
2005-06-01 12:53:00,86.959,86.963,86.889,86.915,157600001.0
2005-06-01 12:54:00,86.953,86.966,86.93,86.943,164299999.0
2005-06-01 12:55:00,86.943,86.98,86.928,86.937,268299999.0
2005-06-01 12:56:00,86.987,86.987,86.933,86.933,171199998.0
2005-06-01 12:57:00,86.958,86.958,86.926,86.928,209399997.0
2005-06-01 12:58:00,86.927,86.953,86.901,86.91,268899995.0
2005-06-01 12:59:00,86.916,86.947,86.879,86.879,238199996.0
2005-06-01 13:00:00,86.891,86.955,86.869,86.927,309300001.0
2005-06-01 13:01:00,86.971,86.971,86.902,86.902,122800001.0
2005-06-01 13:02:00,86.902,86.936,86.887,86.925,323699993.0
2005-06-01 13:03:00,86.938,86.938,86.878,86.9,138299998.0
2005-06-01 13:04:00,86.877,86.917,86.875,86.893,227800004.0
2005-06-01 13:05:00,86.865,86.913,86.862,86.905,251000000.0
2005-06-01 13:06:00,86.887,86.9,86.859,86.888,293000003.0
2005-06-01 13:07:00,86.875,86.931,86.868,86.924,298900007.0
2005-06-01 13:08:00,86.888,86.918,86.88,86.895,402099999.0
2005-06-01 13:09:00,86.873,86.901,86.855,86.889,384699999.0
2005-06-01 13:10:00,86.859,86.894,86.852,86.867,283899998.0
2005-06-01 13:11:00,86.88,86.949,86.873,86.909,286800001.0
2005-06-01 13:12:00,86.899,86.922,86.886,86.894,259000004.0
2005-06-01 13:13:00,86.873,86.935,86.873,86.935,165099999.0
2005-06-01 13:14:00,86.92,86.95,86.892,86.898,357800002.0
2005-06-01 13:15:00,86.883,86.923,86.862,86.875,156199998.0
2005-06-01 13:16:00,86.907,86.924,86.888,86.91,251999994.0
2005-06-01 13:17:00,86.899,86.928,86.866,86.913,356400001.0
2005-06-01 13:18:00,86.922,86.935,86.895,86.927,277200002.0
2005-06-01 13:19:00,86.889,86.931,86.889,86.903,331300000.0
2005-06-01 13:20:00,86.898,86.912,86.882,86.882,304199999.0
2005-06-01 13:21:00,86.92,86.96,86.92,86.948,223799996.0
2005-06-01 13:22:00,86.946,86.962,86.912,86.912,371700006.0
2005-06-01 13:23:00,86.927,86.948,86.912,86.917,162600000.0
2005-06-01 13:24:00,86.922,86.944,86.905,86.915,323700001.0
2005-06-01 13:25:00,86.916,86.942,86.9,86.919,280900001.0
2005-06-01 13:26:00,86.94,86.945,86.904,86.923,327900002.0
2005-06-01 13:27:00,86.916,86.94,86.889,86.908,268499998.0
2005-06-01 13:28:00,86.915,86.926,86.875,86.888,207699998.0
2005-06-01 13:29:00,86.906,86.926,86.891,86.918,218100000.0
2005-06-01 13:30:00,86.909,86.932,86.874,86.889,205100000.0
2005-06-01 13:31:00,86.885,86.895,86.857,86.867,294299998.0
2005-06-01 13:32:00,86.864,86.908,86.845,86.891,134299999.0
2005-06-01 13:33:00,86.883,86.907,86.864,86.897,395199998.0
2005-06-01 13:34:00,86.886,86.915,86.878,86.906,245000004.0
2005-06-01 13:35:00,86.905,86.915,86.867,86.892,308599999.0
2005-06-01 13:36:00,86.883,86.928,86.874,86.921,317299998.0
2005-06-01 13:37:00,86.905,86.924,86.875,86.895,280900000.0
2005-06-01 13:38:00,86.896,86.924,86.875,86.888,182000001.0
2005-06-01 13:39:00,86.911,86.938,86.87,86.883,190799999.0
2005-06-01 13:40:00,86.89,86.923,86.886,86.895,194600001.0
2005-06-01 13:41:00,86.877,86.9,86.849,86.871,328899997.0
2005-06-01 13:42:00,86.863,86.958,86.839,86.926,195299999.0
2005-06-01 13:43:00,86.868,86.889,86.851,86.873,137400000.0
2005-06-01 13:44:00,86.88,86.887,86.845,86.845,317800001.0
2005-06-01 13:45:00,86.869,86.899,86.868,86.892,248099999.0
2005-06-01 13:46:00,86.886,86.915,86.867,86.887,256899998.0
2005-06-01 13:47:00,86.903,86.931,86.879,86.896,262100000.0
2005-06-01 13:48:00,86.853,86.898,86.85,86.898,269899998.0
2005-06-01 13:49:00,86.859,86.893,86.855,86.87,190599997.0
2005-06-01 13:50:00,86.861,86.907,86.846,86.87,308800002.0
2005-06-01 13:51:00,86.876,86.935,86.875,86.935,142100000.0
2005-06-01 13:52:00,86.886,86.934,86.884,86.927,154399999.0
2005-06-01 13:53:00,86.879,86.942,86.879,86.913,411600004.0
2005-06-01 13:54:00,86.908,86.952,86.892,86.929,320300001.0
2005-06-01 13:55:00,86.909,86.943,86.889,86.902,303900000.0
2005-06-01 13:56:00,86.91,86.932,86.887,86.915,283399996.0
2005-06-01 13:57:00,86.909,86.932,86.899,86.91,261600002.0
2005-06-01 13:58:00,86.952,86.954,86.904,86.904,156600002.0
2005-06-01 13:59:00,86.911,86.958,86.888,86.913,232799997.0
2005-06-01 14:00:00,86.931,86.939,86.893,86.92,282299998.0
2005-06-01 14:01:00,86.933,86.933,86.883,86.901,240799999.0
2005-06-01 14:02:00,86.91,86.933,86.877,86.894,178300000.0
2005-06-01 14:03:00,86.868,86.906,86.866,86.883,207100001.0
2005-06-01 14:04:00,86.897,86.912,86.872,86.89,260700001.0
2005-06-01 14:05:00,86.875,86.92,86.872,86.888,304099999.0
2005-06-01 14:06:00,86.846,86.91,86.846,86.877,236200001.0
2005-06-01 14:07:00,86.842,86.877,86.84,86.867,206199996.0
2005-06-01 14:08:00,86.86,86.897,86.84,86.89,238600002.0
2005-06-01 14:09:00,86.86,86.889,86.853,86.865,324900000.0
2005-06-01 14:10:00,86.841,86.862,86.837,86.849,147700001.0
2005-06-01 14:11:00,86.818,86.86,86.816,86.845,309499998.0
2005-06-01 14:12:00,86.86,86.866,86.819,86.819,257899998.0
2005-06-01 14:13:00,86.804,86.852,86.734,86.735,281699997.0
2005-06-01 14:14:00,86.726,86.751,86.707,86.716,284599997.0
2005-06-01 14:15:00,86.7,86.714,86.678,86.685,190500000.0
2005-06-01 14:16:00,86.669,86.698,86.665,86.69,270499997.0
2005-06-01 14:17:00,86.703,86.743,86.685,86.743,166399998.0
2005-06-01 14:18:00,86.741,86.772,86.721,86.738,240800005.0
2005-06-01 14:19:00,86.753,86.772,86.738,86.756,299399997.0
2005-06-01 14:20:00,86.735,86.764,86.71,86.737,274999999.0
2005-06-01 14:21:00,86.747,86.759,86.715,86.745,246199997.0
2005-06-01 14:22:00,86.726,86.775,86.726,86.745,254400003.0
2005-06-01 14:23:00,86.748,86.779,86.705,86.714,190799997.0
2005-06-01 14:24:00,86.726,86.791,86.705,86.715,180699999.0
2005-06-01 14:25:00,86.704,86.729,86.686,86.697,349499998.0
2005-06-01 14:26:00,86.673,86.711,86.662,86.708,214300001.0
2005-06-01 14:27:00,86.687,86.713,86.67,86.699,286200001.0
2005-06-01 14:28:00,86.673,86.775,86.659,86.68,197699998.0
2005-06-01 14:29:00,86.661,86.701,86.659,86.69,261200004.0
2005-06-01 14:30:00,86.67,86.7,86.612,86.645,208999999.0
2005-06-01 14:31:00,86.657,86.693,86.617,86.662,326499996.0
2005-06-01 14:32:00,86.618,86.634,86.588,86.588,160500002.0
2005-06-01 14:33:00,86.57,86.611,86.555,86.58,317399999.0
2005-06-01 14:34:00,86.582,86.615,86.552,86.58,225599996.0
2005-06-01 14:35:00,86.579,86.615,86.571,86.585,173599997.0
2005-06-01 14:36:00,86.545,86.608,86.545,86.568,230500003.0
2005-06-01 14:37:00,86.553,86.61,86.553,86.588,233899999.0
2005-06-01 14:38:00,86.591,86.628,86.586,86.602,288300002.0
2005-06-01 14:39:00,86.612,86.632,86.598,86.62,209300002.0
2005-06-01 14:40:00,86.624,86.656,86.61,86.638,272399999.0
2005-06-01 14:41:00,86.603,86.646,86.603,86.646,156300000.0
2005-06-01 14:42:00,86.64,86.672,86.64,86.652,210300003.0
2005-06-01 14:43:00,86.652,86.68,86.632,86.652,248600000.0
2005-06-01 14:44:00,86.653,86.682,86.644,86.669,271699994.0
2005-06-01 14:45:00,86.651,86.685,86.639,86.66,203799998.0
2005-06-01 14:46:00,86.64,86.683,86.62,86.667,251500002.0
2005-06-01 14:47:00,86.649,86.68,86.623,86.633,246100005.0
2005-06-01 14:48:00,86.636,86.677,86.627,86.657,161799999.0
2005-06-01 14:49:00,86.653,86.704,86.651,86.663,211300002.0
2005-06-01 14:50:00,86.677,86.695,86.615,86.628,350600000.0
2005-06-01 14:51:00,86.661,86.663,86.622,86.622,226000000.0
2005-06-01 14:52:00,86.618,86.67,86.616,86.638,238899997.0
2005-06-01 14:53:00,86.63,86.689,86.63,86.685,240700003.0
2005-06-01 14:54:00,86.649,86.681,86.64,86.675,252599999.0
2005-06-01 14:55:00,86.676,86.704,86.662,86.691,330599998.0
2005-06-01 14:56:00,86.69,86.703,86.655,86.678,380000000.0
2005-06-01 14:57:00,86.697,86.697,86.654,86.654,433099998.0
2005-06-01 14:58:00,86.687,86.705,86.661,86.69,256599997.0
2005-06-01 14:59:00,86.68,86.716,86.662,86.688,169400001.0
2005-06-01 15:00:00,86.664,86.704,86.664,86.669,391900001.0
2005-06-01 15:01:00,86.687,86.722,86.679,86.705,240999997.0
2005-06-01 15:02:00,86.711,86.716,86.681,86.704,329899998.0
2005-06-01 15:03:00,86.695,86.73,86.69,86.73,89100001.0
2005-06-01 15:04:00,86.706,86.733,86.686,86.718,228099997.0
2005-06-01 15:05:00,86.722,86.722,86.671,86.673,198099998.0
2005-06-01 15:06:00,86.689,86.694,86.66,86.683,211100003.0
2005-06-01 15:07:00,86.697,86.699,86.648,86.653,220700000.0
2005-06-01 15:08:00,86.71,86.71,86.636,86.636,154600001.0
2005-06-01 15:09:00,86.646,86.658,86.617,86.631,219399997.0
2005-06-01 15:10:00,86.619,86.66,86.612,86.612,302000004.0
2005-06-01 15:11:00,86.632,86.644,86.612,86.614,229400002.0
2005-06-01 15:12:00,86.64,86.663,86.618,86.649,181799996.0
2005-06-01 15:13:00,86.633,86.662,86.621,86.638,226799999.0
2005-06-01 15:14:00,86.639,86.661,86.615,86.615,275799994.0
2005-06-01 15:15:00,86.592,86.641,86.585,86.603,260900001.0
2005-06-01 15:16:00,86.61,86.624,86.583,86.594,278700002.0
2005-06-01 15:17:00,86.62,86.623,86.583,86.602,357599998.0
2005-06-01 15:18:00,86.605,86.647,86.596,86.611,201399998.0
2005-06-01 15:19:00,86.615,86.641,86.598,86.62,199900003.0
2005-06-01 15:20:00,86.618,86.644,86.598,86.623,141600000.0
2005-06-01 15:21:00,86.611,86.645,86.593,86.607,281200000.0
2005-06-01 15:22:00,86.634,86.643,86.571,86.607,196400002.0
2005-06-01 15:23:00,86.606,86.641,86.592,86.602,332700000.0
2005-06-01 15:24:00,86.617,86.625,86.575,86.592,251100004.0
2005-06-01 15:25:00,86.629,86.629,86.577,86.6,185999999.0
2005-06-01 15:26:00,86.596,86.614,86.578,86.584,240099997.0
2005-06-01 15:27:00,86.595,86.646,86.595,86.645,200900000.0
2005-06-01 15:28:00,86.62,86.646,86.605,86.622,248300001.0
2005-06-01 15:29:00,86.624,86.65,86.604,86.635,279700002.0
2005-06-01 15:30:00,86.626,86.654,86.614,86.624,279100002.0
2005-06-01 15:31:00,86.63,86.674,86.617,86.674,364699999.0
2005-06-01 15:32:00,86.653,86.668,86.638,86.662,241699997.0
2005-06-01 15:33:00,86.678,86.699,86.666,86.666,336500001.0
2005-06-01 15:34:00,86.676,86.699,86.658,86.685,375299998.0
2005-06-01 15:35:00,86.685,86.689,86.64,86.668,372099997.0
2005-06-01 15:36:00,86.679,86.698,86.648,86.658,250799998.0
2005-06-01 15:37:00,86.659,86.665,86.622,86.64,252299996.0
2005-06-01 15:38:00,86.653,86.68,86.633,86.675,301199999.0
2005-06-01 15:39:00,86.682,86.682,86.635,86.635,162700000.0
2005-06-01 15:40:00,86.655,86.656,86.628,86.628,314799996.0
2005-06-01 15:41:00,86.631,86.659,86.625,86.634,208199999.0
2005-06-01 15:42:00,86.656,86.68,86.638,86.638,165399998.0
2005-06-01 15:43:00,86.638,86.673,86.62,86.655,220900003.0
2005-06-01 15:44:00,86.634,86.686,86.629,86.674,291799998.0
2005-06-01 15:45:00,86.609,86.675,86.607,86.675,124999999.0
2005-06-01 15:46:00,86.666,86.674,86.633,86.637,250699998.0
2005-06-01 15:47:00,86.657,86.689,86.637,86.667,243100001.0
2005-06-01 15:48:00,86.67,86.701,86.666,86.683,252300001.0
2005-06-01 15:49:00,86.658,86.69,86.658,86.681,219899997.0
2005-06-01 15:50:00,86.658,86.7,86.658,86.675,262999998.0
2005-06-01 15:51:00,86.676,86.712,86.663,86.673,227000002.0
2005-06-01 15:52:00,86.688,86.705,86.665,86.685,324499998.0
2005-06-01 15:53:00,86.691,86.71,86.667,86.676,296100004.0
2005-06-01 15:54:00,86.688,86.716,86.65,86.65,215400002.0
2005-06-01 15:55:00,86.687,86.701,86.664,86.681,242799999.0
2005-06-01 15:56:00,86.676,86.718,86.659,86.68,366999996.0
2005-06-01 15:57:00,86.697,86.728,86.697,86.721,246100001.0
2005-06-01 15:58:00,86.74,86.743,86.692,86.723,378900002.0
2005-06-01 15:59:00,86.713,86.716,86.68,86.701,247699999.0
2005-06-01 16:00:00,86.688,86.755,86.677,86.739,190500000.0
2005-06-01 16:01:00,86.763,86.765,86.701,86.701,332099998.0
2005-06-01 16:02:00,86.699,86.725,86.681,86.691,283899998.0
2005-06-01 16:03:00,86.696,86.727,86.673,86.673,273600001.0
2005-06-01 16:04:00,86.673,86.683,86.638,86.645,323300000.0
2005-06-01 16:05:00,86.638,86.647,86.616,86.624,163299998.0
2005-06-01 16:06:00,86.644,86.644,86.608,86.627,211399999.0
2005-06-01 16:07:00,86.647,86.647,86.582,86.595,306399998.0
2005-06-01 16:08:00,86.589,86.611,86.568,86.568,223599997.0
2005-06-01 16:09:00,86.579,86.657,86.577,86.637,160699999.0
2005-06-01 16:10:00,86.621,86.647,86.603,86.604,322799999.0
2005-06-01 16:11:00,86.6,86.642,86.589,86.603,256799997.0
2005-06-01 16:12:00,86.601,86.607,86.571,86.576,224600000.0
2005-06-01 16:13:00,86.579,86.611,86.547,86.609,252000000.0
2005-06-01 16:14:00,86.598,86.62,86.579,86.589,215600001.0
2005-06-01 16:15:00,86.614,86.632,86.577,86.585,230800003.0
2005-06-01 16:16:00,86.591,86.607,86.566,86.585,145100000.0
2005-06-01 16:17:00,86.597,86.607,86.535,86.535,212300000.0
2005-06-01 16:18:00,86.567,86.6,86.55,86.591,230500002.0
2005-06-01 16:19:00,86.602,86.614,86.552,86.564,298299998.0
2005-06-01 16:20:00,86.542,86.578,86.537,86.578,185300000.0
2005-06-01 16:21:00,86.576,86.6,86.526,86.538,225900001.0
2005-06-01 16:22:00,86.515,86.559,86.514,86.546,197299998.0
2005-06-01 16:23:00,86.518,86.55,86.509,86.526,306600004.0
2005-06-01 16:24:00,86.553,86.556,86.519,86.529,236499999.0
2005-06-01 16:25:00,86.515,86.583,86.513,86.563,227799999.0
2005-06-01 16:26:00,86.552,86.594,86.545,86.594,247399998.0
2005-06-01 16:27:00,86.573,86.604,86.559,86.576,344400003.0
2005-06-01 16:28:00,86.556,86.599,86.539,86.599,186200002.0
2005-06-01 16:29:00,86.58,86.597,86.55,86.55,260300000.0
2005-06-01 16:30:00,86.538,86.582,86.538,86.569,271299999.0
2005-06-01 16:31:00,86.548,86.559,86.525,86.542,241899997.0
2005-06-01 16:32:00,86.523,86.555,86.499,86.525,243399995.0
2005-06-01 16:33:00,86.544,86.577,86.524,86.529,219999996.0
2005-06-01 16:34:00,86.522,86.545,86.5,86.532,114499999.0
2005-06-01 16:35:00,86.521,86.545,86.504,86.52,260499997.0
2005-06-01 16:36:00,86.517,86.563,86.508,86.528,367300004.0
2005-06-01 16:37:00,86.518,86.565,86.515,86.523,286200002.0
2005-06-01 16:38:00,86.504,86.533,86.504,86.52,154199995.0
2005-06-01 16:39:00,86.524,86.529,86.474,86.474,222400001.0
2005-06-01 16:40:00,86.473,86.494,86.447,86.466,209699998.0
2005-06-01 16:41:00,86.465,86.491,86.436,86.458,235599999.0
2005-06-01 16:42:00,86.438,86.474,86.438,86.47,292399997.0
2005-06-01 16:43:00,86.43,86.471,86.42,86.432,343899998.0
2005-06-01 16:44:00,86.445,86.453,86.409,86.412,243600000.0
2005-06-01 16:45:00,86.424,86.45,86.413,86.434,278800001.0
2005-06-01 16:46:00,86.447,86.477,86.447,86.471,138500001.0
2005-06-01 16:47:00,86.461,86.474,86.436,86.437,232499999.0
2005-06-01 16:48:00,86.459,86.461,86.41,86.425,335999997.0
2005-06-01 16:49:00,86.432,86.465,86.413,86.443,284900001.0
2005-06-01 16:50:00,86.471,86.533,86.441,86.452,441899999.0
2005-06-01 16:51:00,86.451,86.48,86.43,86.468,227499996.0
2005-06-01 16:52:00,86.429,86.524,86.421,86.5,217199999.0
2005-06-01 16:53:00,86.522,86.534,86.475,86.475,254299998.0
2005-06-01 16:54:00,86.456,86.516,86.456,86.516,207500001.0
2005-06-01 16:55:00,86.517,86.527,86.479,86.479,222699998.0
2005-06-01 16:56:00,86.495,86.534,86.494,86.5,237699998.0
2005-06-01 16:57:00,86.518,86.538,86.498,86.51,169399997.0
2005-06-01 16:58:00,86.497,86.527,86.488,86.527,232599999.0
2005-06-01 16:59:00,86.485,86.528,86.485,86.512,285699996.0
2005-06-01 17:00:00,86.487,86.497,86.453,86.453,192899998.0
2005-06-01 17:01:00,86.454,86.484,86.428,86.447,276700000.0
2005-06-01 17:02:00,86.459,86.475,86.44,86.47,238499999.0
2005-06-01 17:03:00,86.431,86.481,86.427,86.446,174799999.0
2005-06-01 17:04:00,86.415,86.449,86.406,86.407,339900001.0
2005-06-01 17:05:00,86.433,86.46,86.421,86.456,202300001.0
2005-06-01 17:06:00,86.418,86.461,86.414,86.424,327599997.0
2005-06-01 17:07:00,86.425,86.452,86.409,86.431,307900000.0
2005-06-01 17:08:00,86.448,86.482,86.43,86.472,255199999.0
2005-06-01 17:09:00,86.472,86.482,86.446,86.478,230099997.0
2005-06-01 17:10:00,86.428,86.465,86.421,86.445,184700000.0
2005-06-01 17:11:00,86.403,86.435,86.377,86.393,157400001.0
2005-06-01 17:12:00,86.412,86.423,86.375,86.423,211400000.0
2005-06-01 17:13:00,86.376,86.42,86.368,86.406,317699999.0
2005-06-01 17:14:00,86.382,86.403,86.368,86.388,236100001.0
2005-06-01 17:15:00,86.416,86.475,86.393,86.4,162200003.0
2005-06-01 17:16:00,86.398,86.418,86.364,86.379,252300003.0
2005-06-01 17:17:00,86.359,86.389,86.346,86.383,335200001.0
2005-06-01 17:18:00,86.379,86.396,86.358,86.372,174099999.0
2005-06-01 17:19:00,86.383,86.408,86.346,86.362,279900000.0
2005-06-01 17:20:00,86.373,86.4,86.364,86.385,212300005.0
2005-06-01 17:21:00,86.417,86.429,86.372,86.385,262999998.0
2005-06-01 17:22:00,86.413,86.426,86.393,86.393,204300001.0
2005-06-01 17:23:00,86.43,86.436,86.398,86.41,310300002.0
2005-06-01 17:24:00,86.408,86.458,86.402,86.458,79100000.0
2005-06-01 17:25:00,86.454,86.469,86.422,86.428,179800000.0
2005-06-01 17:26:00,86.452,86.49,86.44,86.485,197599999.0
2005-06-01 17:27:00,86.468,86.484,86.45,86.45,167800001.0
2005-06-01 17:28:00,86.463,86.488,86.443,86.47,273100002.0
2005-06-01 17:29:00,86.437,86.489,86.4,86.45,168600000.0
2005-06-01 17:30:00,86.489,86.523,86.476,86.523,294199998.0
2005-06-01 17:31:00,86.539,86.55,86.503,86.503,324100004.0
2005-06-01 17:32:00,86.518,86.544,86.48,86.513,265199996.0
2005-06-01 17:33:00,86.505,86.51,86.456,86.461,213000003.0
2005-06-01 17:34:00,86.476,86.484,86.448,86.452,200499999.0
2005-06-01 17:35:00,86.454,86.505,86.444,86.505,225600004.0
2005-06-01 17:36:00,86.52,86.531,86.495,86.525,252000003.0
2005-06-01 17:37:00,86.515,86.533,86.471,86.499,198099999.0
2005-06-01 17:38:00,86.489,86.515,86.474,86.489,221099998.0
2005-06-01 17:39:00,86.48,86.54,86.476,86.54,336300006.0
2005-06-01 17:40:00,86.503,86.535,86.503,86.524,267600000.0
2005-06-01 17:41:00,86.529,86.539,86.498,86.498,207699999.0
2005-06-01 17:42:00,86.499,86.527,86.48,86.509,263499997.0
2005-06-01 17:43:00,86.498,86.526,86.492,86.495,260700001.0
2005-06-01 17:44:00,86.508,86.541,86.491,86.525,204099997.0
2005-06-01 17:45:00,86.522,86.542,86.508,86.542,195900002.0
2005-06-01 17:46:00,86.557,86.56,86.508,86.508,127900001.0
2005-06-01 17:47:00,86.515,86.536,86.504,86.525,272299998.0
2005-06-01 17:48:00,86.515,86.536,86.491,86.515,289899999.0
2005-06-01 17:49:00,86.508,86.539,86.495,86.505,257199999.0
2005-06-01 17:50:00,86.537,86.537,86.504,86.524,217200000.0
2005-06-01 17:51:00,86.518,86.528,86.49,86.501,219100002.0
2005-06-01 17:52:00,86.522,86.528,86.488,86.497,244300000.0
2005-06-01 17:53:00,86.493,86.528,86.473,86.516,167199997.0
2005-06-01 17:54:00,86.513,86.538,86.482,86.52,254400000.0
2005-06-01 17:55:00,86.518,86.526,86.486,86.489,286499997.0
2005-06-01 17:56:00,86.518,86.533,86.485,86.489,169199997.0
2005-06-01 17:57:00,86.482,86.518,86.482,86.5,293299996.0
2005-06-01 17:58:00,86.484,86.524,86.483,86.485,128299999.0
2005-06-01 17:59:00,86.472,86.51,86.472,86.508,188899998.0
2005-06-01 18:00:00,86.509,86.552,86.504,86.527,115999999.0
2005-06-01 18:01:00,86.508,86.549,86.392,86.486,2029900007.0
2005-06-01 18:02:00,86.53,86.55,86.52,86.55,1774299998.0
2005-06-01 18:03:00,86.56,86.56,86.53,86.53,1774299998.0
2005-06-01 18:04:00,86.54,86.55,86.54,86.54,1774299998.0
2005-06-01 18:05:00,86.55,86.55,86.52,86.53,1774299998.0
2005-06-01 18:06:00,86.55,86.55,86.53,86.54,1774299998.0
2005-06-01 18:07:00,86.53,86.54,86.52,86.52,1774299998.0
2005-06-01 18:08:00,86.53,86.54,86.51,86.53,1774299998.0
2005-06-01 18:09:00,86.52,86.52,86.48,86.48,1774299998.0
2005-06-01 18:10:00,86.464,86.493,86.424,86.454,1774299998.0
2005-06-01 18:11:00,86.442,86.485,86.421,86.454,900899997.0
2005-06-01 18:12:00,86.456,86.5,86.448,86.48,1193099992.0
2005-06-01 18:13:00,86.452,86.513,86.448,86.504,2025099989.0
2005-06-01 18:14:00,86.5,86.51,86.49,86.5,1390200004.0
2005-06-01 18:15:00,86.49,86.5,86.46,86.46,1390200004.0
2005-06-01 18:16:00,86.47,86.48,86.45,86.47,1390200004.0
2005-06-01 18:17:00,86.453,86.504,86.427,86.427,1390200004.0
2005-06-01 18:18:00,86.459,86.496,86.426,86.447,1195999991.0
2005-06-01 18:19:00,86.473,86.503,86.438,86.47,2140199993.0
2005-06-01 18:20:00,86.477,86.498,86.428,86.464,1913199994.0
2005-06-01 18:21:00,86.452,86.495,86.429,86.435,1814799993.0
2005-06-01 18:22:00,86.45,86.476,86.419,86.455,1428399999.0
2005-06-01 18:23:00,86.46,86.49,86.46,86.48,1951699997.0
2005-06-01 18:24:00,86.49,86.49,86.48,86.48,1951699997.0
2005-06-01 18:25:00,86.466,86.51,86.433,86.46,1951699997.0
2005-06-01 18:26:00,86.465,86.497,86.426,86.436,1994099996.0
2005-06-01 18:27:00,86.438,86.531,86.438,86.531,1408299996.0
2005-06-01 18:28:00,86.515,86.545,86.469,86.486,1567499982.0
2005-06-01 18:29:00,86.499,86.531,86.456,86.475,1185000002.0
2005-06-01 18:30:00,86.457,86.518,86.444,86.479,774499992.0
2005-06-01 18:31:00,86.474,86.517,86.467,86.485,1541699985.0
2005-06-01 18:32:00,86.51,86.51,86.5,86.51,1982299994.0
2005-06-01 18:33:00,86.5,86.51,86.49,86.5,1982299994.0
2005-06-01 18:34:00,86.48,86.519,86.431,86.446,1982299994.0
2005-06-01 18:35:00,86.462,86.513,86.447,86.472,1776899988.0
2005-06-01 18:36:00,86.472,86.496,86.439,86.469,1005799995.0
2005-06-01 18:37:00,86.497,86.504,86.459,86.464,901099993.0
2005-06-01 18:38:00,86.458,86.493,86.428,86.468,820700002.0
2005-06-01 18:39:00,86.49,86.509,86.433,86.472,802599991.0
2005-06-01 18:40:00,86.463,86.511,86.45,86.45,1674899986.0
2005-06-01 18:41:00,86.494,86.514,86.47,86.479,870000000.0
2005-06-01 18:42:00,86.47,86.497,86.438,86.463,1380500000.0
2005-06-01 18:43:00,86.48,86.495,86.45,86.469,583400005.0
2005-06-01 18:44:00,86.484,86.492,86.443,86.443,796899994.0
2005-06-01 18:45:00,86.457,86.48,86.423,86.432,854899996.0
2005-06-01 18:46:00,86.488,86.488,86.433,86.458,830100000.0
2005-06-01 18:47:00,86.482,86.49,86.452,86.465,245200001.0
2005-06-01 18:48:00,86.479,86.498,86.44,86.485,547799998.0
2005-06-01 18:49:00,86.496,86.498,86.446,86.47,785099989.0
2005-06-01 18:50:00,86.477,86.489,86.435,86.461,846800000.0
2005-06-01 18:51:00,86.481,86.5,86.443,86.472,1045100006.0
2005-06-01 18:52:00,86.469,86.5,86.437,86.472,1316399994.0
2005-06-01 18:53:00,86.479,86.491,86.442,86.455,1694699986.0
2005-06-01 18:54:00,86.423,86.513,86.423,86.491,1606399994.0
2005-06-01 18:55:00,86.502,86.521,86.476,86.496,1652599994.0
2005-06-01 18:56:00,86.48,86.513,86.474,86.513,281499997.0
2005-06-01 18:57:00,86.514,86.545,86.484,86.51,481300000.0
2005-06-01 18:58:00,86.515,86.558,86.483,86.535,886399994.0
2005-06-01 18:59:00,86.52,86.563,86.499,86.518,1271199991.0
2005-06-01 19:00:00,86.535,86.563,86.515,86.515,361100007.0
2005-06-01 19:01:00,86.544,86.562,86.499,86.507,386900000.0
2005-06-01 19:02:00,86.546,86.551,86.51,86.515,242100000.0
2005-06-01 19:03:00,86.519,86.544,86.497,86.504,487599992.0
2005-06-01 19:04:00,86.52,86.56,86.505,86.527,428299995.0
2005-06-01 19:05:00,86.523,86.569,86.496,86.541,463700001.0
2005-06-01 19:06:00,86.57,86.576,86.527,86.541,983399994.0
2005-06-01 19:07:00,86.553,86.58,86.517,86.533,1399500009.0
2005-06-01 19:08:00,86.54,86.561,86.516,86.531,1739999994.0
2005-06-01 19:09:00,86.527,86.557,86.506,86.536,999199999.0
2005-06-01 19:10:00,86.551,86.571,86.534,86.557,331100000.0
2005-06-01 19:11:00,86.533,86.572,86.506,86.525,491599996.0
2005-06-01 19:12:00,86.53,86.564,86.509,86.553,301399998.0
2005-06-01 19:13:00,86.546,86.566,86.52,86.554,321099997.0
2005-06-01 19:14:00,86.553,86.573,86.513,86.55,222099999.0
2005-06-01 19:15:00,86.545,86.568,86.522,86.526,997199991.0
2005-06-01 19:16:00,86.514,86.567,86.501,86.532,464900002.0
2005-06-01 19:17:00,86.534,86.565,86.507,86.524,767999999.0
2005-06-01 19:18:00,86.542,86.575,86.531,86.555,475199996.0
2005-06-01 19:19:00,86.517,86.57,86.501,86.541,1123199989.0
2005-06-01 19:20:00,86.563,86.581,86.529,86.552,693999997.0
2005-06-01 19:21:00,86.542,86.597,86.533,86.559,886499993.0
2005-06-01 19:22:00,86.569,86.589,86.523,86.523,144199998.0
2005-06-01 19:23:00,86.55,86.594,86.538,86.55,1673600009.0
2005-06-01 19:24:00,86.544,86.595,86.544,86.583,792900000.0
2005-06-01 19:25:00,86.573,86.593,86.546,86.589,1207700002.0
2005-06-01 19:26:00,86.586,86.598,86.532,86.532,1885199996.0
2005-06-01 19:27:00,86.556,86.598,86.536,86.549,1417799997.0
2005-06-01 19:28:00,86.557,86.593,86.526,86.559,1008199996.0
2005-06-01 19:29:00,86.567,86.57,86.529,86.532,320799994.0
2005-06-01 19:30:00,86.56,86.581,86.519,86.55,989299994.0
2005-06-01 19:31:00,86.526,86.565,86.503,86.56,589700004.0
2005-06-01 19:32:00,86.544,86.577,86.528,86.54,866399998.0
2005-06-01 19:33:00,86.543,86.584,86.537,86.584,742400005.0
2005-06-01 19:34:00,86.548,86.58,86.519,86.54,1215999994.0
2005-06-01 19:35:00,86.54,86.576,86.521,86.543,786400003.0
2005-06-01 19:36:00,86.55,86.573,86.533,86.553,693000001.0
2005-06-01 19:37:00,86.565,86.584,86.547,86.564,218199997.0
2005-06-01 19:38:00,86.579,86.597,86.547,86.547,733999996.0
2005-06-01 19:39:00,86.543,86.594,86.537,86.585,850700000.0
2005-06-01 19:40:00,86.579,86.607,86.544,86.544,675300003.0
2005-06-01 19:41:00,86.548,86.587,86.532,86.587,981199992.0
2005-06-01 19:42:00,86.587,86.607,86.543,86.602,881299997.0
2005-06-01 19:43:00,86.584,86.607,86.553,86.58,419199993.0
2005-06-01 19:44:00,86.585,86.597,86.55,86.565,914899998.0
2005-06-01 19:45:00,86.559,86.593,86.549,86.593,405100000.0
2005-06-01 19:46:00,86.556,86.604,86.537,86.554,569099999.0
2005-06-01 19:47:00,86.567,86.59,86.54,86.554,446199996.0
2005-06-01 19:48:00,86.55,86.606,86.539,86.552,1075499999.0
2005-06-01 19:49:00,86.559,86.593,86.545,86.557,752899995.0
2005-06-01 19:50:00,86.571,86.596,86.552,86.59,647500002.0
2005-06-01 19:51:00,86.584,86.597,86.544,86.549,444700000.0
2005-06-01 19:52:00,86.584,86.596,86.536,86.544,474299997.0
2005-06-01 19:53:00,86.55,86.568,86.524,86.541,622600001.0
2005-06-01 19:54:00,86.536,86.57,86.509,86.544,1038399989.0
2005-06-01 19:55:00,86.534,86.565,86.527,86.553,269799999.0
2005-06-01 19:56:00,86.554,86.575,86.527,86.575,535399999.0
2005-06-01 19:57:00,86.569,86.569,86.505,86.553,496499995.0
2005-06-01 19:58:00,86.544,86.571,86.511,86.567,1011800000.0
2005-06-01 19:59:00,86.55,86.565,86.516,86.536,872500003.0
2005-06-01 20:00:00,86.549,86.562,86.51,86.538,439599997.0
2005-06-01 20:01:00,86.545,86.563,86.497,86.556,585200007.0
2005-06-01 20:02:00,86.522,86.569,86.522,86.561,616600005.0
2005-06-01 20:03:00,86.524,86.557,86.519,86.532,614599998.0
2005-06-01 20:04:00,86.52,86.553,86.502,86.546,513199999.0
2005-06-01 20:05:00,86.543,86.556,86.517,86.52,373800003.0
2005-06-01 20:06:00,86.522,86.553,86.476,86.476,699500003.0
2005-06-01 20:07:00,86.514,86.544,86.492,86.521,355399998.0
2005-06-01 20:08:00,86.53,86.544,86.48,86.505,687200006.0
2005-06-01 20:09:00,86.51,86.515,86.478,86.482,482500001.0
2005-06-01 20:10:00,86.504,86.528,86.47,86.485,599200002.0
2005-06-01 20:11:00,86.507,86.544,86.461,86.494,1476899997.0
2005-06-01 20:12:00,86.495,86.521,86.47,86.491,1240099993.0
2005-06-01 20:13:00,86.501,86.518,86.48,86.506,1010699995.0
2005-06-01 20:14:00,86.501,86.529,86.456,86.48,481199998.0
2005-06-01 20:15:00,86.505,86.542,86.474,86.499,1002099995.0
2005-06-01 20:16:00,86.507,86.541,86.469,86.516,1571699994.0
2005-06-01 20:17:00,86.494,86.534,86.489,86.534,225500000.0
2005-06-01 20:18:00,86.499,86.549,86.49,86.545,228600001.0
2005-06-01 20:19:00,86.52,86.547,86.495,86.506,1576499998.0
2005-06-01 20:20:00,86.541,86.551,86.511,86.522,1766300004.0
2005-06-01 20:21:00,86.528,86.557,86.514,86.553,413000000.0
2005-06-01 20:22:00,86.527,86.564,86.517,86.548,910599988.0
2005-06-01 20:23:00,86.528,86.552,86.507,86.533,788699993.0
2005-06-01 20:24:00,86.518,86.557,86.506,86.539,580599995.0
2005-06-01 20:25:00,86.542,86.555,86.489,86.512,834500003.0
2005-06-01 20:26:00,86.532,86.566,86.514,86.527,397599996.0
2005-06-01 20:27:00,86.534,86.57,86.5,86.549,1054900002.0
2005-06-01 20:28:00,86.56,86.56,86.55,86.55,2077699994.0
2005-06-01 20:29:00,86.567,86.567,86.522,86.525,2077699994.0
2005-06-01 20:30:00,86.56,86.56,86.55,86.56,1698599992.0
2005-06-01 20:31:00,86.533,86.565,86.502,86.55,1698599992.0
2005-06-01 20:33:00,86.564,86.566,86.512,86.538,566300000.0
2005-06-01 20:34:00,86.532,86.566,86.521,86.542,395399997.0
2005-06-01 20:35:00,86.567,86.594,86.54,86.54,553400003.0
2005-06-01 20:36:00,86.547,86.589,86.518,86.543,617199997.0
2005-06-01 20:37:00,86.558,86.591,86.539,86.58,553100004.0
2005-06-01 20:38:00,86.589,86.613,86.529,86.567,1629599999.0
2005-06-01 20:39:00,86.56,86.582,86.526,86.543,1083799997.0
2005-06-01 20:40:00,86.56,86.592,86.499,86.548,1605299994.0
2005-06-01 20:41:00,86.523,86.571,86.508,86.566,858799996.0
2005-06-01 20:42:00,86.539,86.542,86.494,86.504,1002999996.0
2005-06-01 20:43:00,86.522,86.568,86.494,86.514,434700001.0
2005-06-01 20:44:00,86.516,86.564,86.494,86.523,1076499995.0
2005-06-01 20:45:00,86.536,86.567,86.514,86.543,966499997.0
2005-06-01 20:46:00,86.544,86.567,86.493,86.493,1033700003.0
2005-06-01 20:47:00,86.493,86.573,86.493,86.547,1286000008.0
2005-06-01 20:48:00,86.528,86.562,86.502,86.537,942599998.0
2005-06-01 20:49:00,86.54,86.562,86.519,86.519,820299997.0
2005-06-01 20:50:00,86.514,86.56,86.498,86.547,878599984.0
2005-06-01 20:51:00,86.522,86.567,86.5,86.56,832600000.0
2005-06-01 20:52:00,86.542,86.579,86.519,86.555,708299995.0
2005-06-01 20:53:00,86.55,86.565,86.51,86.52,1541900004.0
2005-06-01 20:54:00,86.531,86.596,86.524,86.563,438199998.0
2005-06-01 20:55:00,86.581,86.618,86.554,86.618,1051300000.0
2005-06-01 20:56:00,86.611,86.616,86.569,86.591,1109000004.0
2005-06-01 20:57:00,86.582,86.627,86.569,86.599,1448399986.0
2005-06-01 20:58:00,86.59,86.61,86.58,86.61,1854399992.0
2005-06-01 20:59:00,86.582,86.648,86.579,86.625,1854399992.0
2005-06-01 21:00:00,86.617,86.671,86.61,86.65,2139799998.0
2005-06-01 21:01:00,86.63,86.66,86.63,86.64,837899999.0
2005-06-01 21:02:00,86.615,86.653,86.593,86.617,837899999.0
2005-06-01 21:03:00,86.61,86.642,86.592,86.615,669699999.0
2005-06-01 21:04:00,86.625,86.643,86.579,86.607,395600001.0
2005-06-01 21:05:00,86.602,86.625,86.583,86.588,337899997.0
2005-06-01 21:06:00,86.612,86.621,86.582,86.597,540499998.0
2005-06-01 21:07:00,86.582,86.627,86.567,86.583,579700004.0
2005-06-01 21:08:00,86.56,86.624,86.55,86.578,679399998.0
2005-06-01 21:09:00,86.601,86.625,86.578,86.618,342100001.0
2005-06-01 21:10:00,86.59,86.616,86.562,86.575,255899997.0
2005-06-01 21:11:00,86.556,86.598,86.545,86.575,435599999.0
2005-06-01 21:12:00,86.555,86.601,86.555,86.584,440899998.0
2005-06-01 21:13:00,86.559,86.595,86.553,86.584,1199399995.0
2005-06-01 21:14:00,86.578,86.61,86.549,86.592,1089999997.0
2005-06-01 21:15:00,86.574,86.618,86.555,86.575,1089500007.0
2005-06-01 21:16:00,86.592,86.616,86.559,86.58,519899996.0
2005-06-01 21:17:00,86.578,86.605,86.541,86.568,1406699999.0
2005-06-01 21:18:00,86.558,86.591,86.531,86.572,961799999.0
2005-06-01 21:19:00,86.59,86.615,86.559,86.583,1134799991.0
2005-06-01 21:20:00,86.578,86.602,86.56,86.59,1673099992.0
2005-06-01 21:21:00,86.597,86.598,86.538,86.571,1859499994.0
2005-06-01 21:22:00,86.56,86.603,86.534,86.559,1739799996.0
2005-06-01 21:23:00,86.562,86.609,86.562,86.594,757299993.0
2005-06-01 21:24:00,86.597,86.611,86.569,86.58,857699994.0
2005-06-01 21:25:00,86.582,86.605,86.554,86.57,1152499999.0
2005-06-01 21:26:00,86.586,86.619,86.568,86.58,439699999.0
2005-06-01 21:27:00,86.591,86.621,86.569,86.582,433100002.0
2005-06-01 21:28:00,86.583,86.624,86.576,86.604,357599999.0
2005-06-01 21:29:00,86.608,86.62,86.558,86.597,844399995.0
2005-06-01 21:30:00,86.606,86.624,86.581,86.604,439400001.0
2005-06-01 21:31:00,86.621,86.629,86.577,86.577,427600003.0
2005-06-01 21:32:00,86.615,86.629,86.594,86.594,1513300005.0
2005-06-01 21:33:00,86.592,86.612,86.584,86.589,297599999.0
2005-06-01 21:34:00,86.603,86.636,86.577,86.581,563799993.0
2005-06-01 21:35:00,86.604,86.633,86.587,86.62,298299995.0
2005-06-01 21:36:00,86.613,86.639,86.605,86.605,186399999.0
2005-06-01 21:37:00,86.629,86.654,86.577,86.604,431899996.0
2005-06-01 21:38:00,86.608,86.647,86.608,86.628,341900005.0
2005-06-01 21:39:00,86.605,86.633,86.592,86.619,240799999.0
2005-06-01 21:40:00,86.636,86.657,86.609,86.625,388799997.0
2005-06-01 21:41:00,86.616,86.643,86.595,86.637,336400002.0
2005-06-01 21:42:00,86.637,86.66,86.611,86.612,699699989.0
2005-06-01 21:43:00,86.622,86.65,86.589,86.595,629999992.0
2005-06-01 21:44:00,86.598,86.645,86.587,86.645,1335699999.0
2005-06-01 21:45:00,86.617,86.647,86.591,86.647,1126599993.0
2005-06-01 21:46:00,86.604,86.651,86.589,86.617,614999998.0
2005-06-01 21:47:00,86.596,86.644,86.596,86.607,839999992.0
2005-06-01 21:48:00,86.6,86.621,86.586,86.612,370900002.0
2005-06-01 21:49:00,86.599,86.626,86.566,86.618,793999992.0
2005-06-01 21:50:00,86.591,86.635,86.58,86.617,147199997.0
2005-06-01 21:51:00,86.607,86.635,86.577,86.577,348000000.0
2005-06-01 21:52:00,86.594,86.624,86.552,86.574,538099992.0
2005-06-01 21:53:00,86.596,86.618,86.574,86.584,198199998.0
2005-06-01 21:54:00,86.585,86.611,86.571,86.58,187299998.0
2005-06-01 21:55:00,86.592,86.6,86.566,86.574,223099999.0
2005-06-01 21:56:00,86.598,86.613,86.549,86.58,668500000.0
2005-06-01 21:57:00,86.58,86.601,86.566,86.599,324700000.0
2005-06-01 21:58:00,86.572,86.605,86.559,86.574,214299997.0
2005-06-01 21:59:00,86.56,86.594,86.533,86.588,633299999.0
2005-06-01 22:00:00,86.577,86.605,86.528,86.577,683499999.0
2005-06-01 22:01:00,86.578,86.599,86.537,86.573,774900000.0
2005-06-01 22:02:00,86.597,86.606,86.569,86.574,1170499995.0
2005-06-01 22:03:00,86.568,86.621,86.568,86.582,255599998.0
2005-06-01 22:04:00,86.588,86.607,86.56,86.575,774899996.0
2005-06-01 22:05:00,86.555,86.566,86.51,86.51,253499999.0
2005-06-01 22:06:00,86.486,86.521,86.464,86.503,277999997.0
2005-06-01 22:07:00,86.486,86.508,86.476,86.479,205699999.0
2005-06-01 22:08:00,86.467,86.51,86.465,86.482,360100000.0
2005-06-01 22:09:00,86.482,86.536,86.482,86.516,383199999.0
2005-06-01 22:10:00,86.523,86.533,86.485,86.485,179900004.0
2005-06-01 22:11:00,86.505,86.519,86.451,86.453,365600000.0
2005-06-01 22:12:00,86.481,86.507,86.446,86.458,432000002.0
2005-06-01 22:13:00,86.441,86.493,86.415,86.476,601699995.0
2005-06-01 22:14:00,86.455,86.482,86.433,86.453,267300002.0
2005-06-01 22:15:00,86.447,86.486,86.438,86.466,399700000.0
2005-06-01 22:16:00,86.452,86.48,86.431,86.454,290400001.0
2005-06-01 22:17:00,86.45,86.46,86.427,86.439,227899999.0
2005-06-01 22:18:00,86.46,86.469,86.41,86.41,302699999.0
2005-06-01 22:19:00,86.429,86.454,86.428,86.451,216000001.0
2005-06-01 22:20:00,86.412,86.447,86.41,86.44,265499995.0
2005-06-01 22:21:00,86.444,86.485,86.444,86.482,295999999.0
2005-06-01 22:22:00,86.447,86.478,86.416,86.425,480500000.0
2005-06-01 22:23:00,86.447,86.452,86.407,86.407,263300000.0
2005-06-01 22:24:00,86.41,86.435,86.394,86.414,211600000.0
2005-06-01 22:25:00,86.415,86.439,86.363,86.372,271500001.0
2005-06-01 22:26:00,86.399,86.419,86.347,86.376,229799999.0
2005-06-01 22:27:00,86.407,86.436,86.363,86.425,933200004.0
2005-06-01 22:28:00,86.395,86.43,86.374,86.39,354399998.0
2005-06-01 22:29:00,86.385,86.412,86.356,86.379,289499997.0
2005-06-01 22:30:00,86.374,86.413,86.366,86.4,454599999.0
2005-06-01 22:31:00,86.345,86.414,86.345,86.382,294700001.0
2005-06-01 22:32:00,86.387,86.438,86.382,86.438,270500000.0
2005-06-01 22:33:00,86.445,86.473,86.409,86.432,531600002.0
2005-06-01 22:34:00,86.456,86.486,86.44,86.444,559400000.0
2005-06-01 22:35:00,86.447,86.466,86.429,86.439,278999999.0
2005-06-01 22:36:00,86.437,86.467,86.415,86.428,484700003.0
2005-06-01 22:37:00,86.445,86.457,86.404,86.43,314399996.0
2005-06-01 22:38:00,86.405,86.451,86.405,86.423,202900000.0
2005-06-01 22:39:00,86.415,86.468,86.415,86.468,317500001.0
2005-06-01 22:40:00,86.444,86.47,86.414,86.425,395699998.0
2005-06-01 22:41:00,86.421,86.45,86.414,86.425,225200001.0
2005-06-01 22:42:00,86.438,86.461,86.423,86.442,197699999.0
2005-06-01 22:43:00,86.453,86.461,86.397,86.397,682999997.0
2005-06-01 22:44:00,86.424,86.452,86.408,86.412,550700000.0
2005-06-01 22:45:00,86.463,86.463,86.411,86.425,451999997.0
2005-06-01 22:46:00,86.436,86.46,86.4,86.421,513600006.0
2005-06-01 22:47:00,86.421,86.455,86.408,86.433,328500002.0
2005-06-01 22:48:00,86.46,86.482,86.424,86.442,557899994.0
2005-06-01 22:49:00,86.468,86.486,86.422,86.438,465699998.0
2005-06-01 22:50:00,86.471,86.477,86.436,86.436,233800002.0
2005-06-01 22:51:00,86.432,86.464,86.415,86.421,453900000.0
2005-06-01 22:52:00,86.433,86.459,86.424,86.428,380000000.0
2005-06-01 22:53:00,86.434,86.452,86.407,86.413,402399999.0
2005-06-01 22:54:00,86.41,86.448,86.394,86.417,251099999.0
2005-06-01 22:55:00,86.439,86.457,86.412,86.414,353300001.0
2005-06-01 22:56:00,86.43,86.468,86.418,86.435,280499999.0
2005-06-01 22:57:00,86.433,86.466,86.425,86.453,178100000.0
2005-06-01 22:58:00,86.451,86.472,86.422,86.451,247600001.0
2005-06-01 22:59:00,86.437,86.437,86.36,86.383,363499998.0
2005-06-01 23:00:00,86.442,86.455,86.426,86.428,285500003.0
2005-06-01 23:01:00,86.45,86.461,86.423,86.443,304700000.0
2005-06-01 23:02:00,86.449,86.481,86.434,86.468,201099998.0
2005-06-01 23:03:00,86.453,86.478,86.433,86.465,179399997.0
2005-06-01 23:04:00,86.43,86.473,86.415,86.457,149599999.0
2005-06-01 23:05:00,86.437,86.478,86.412,86.421,322799996.0
2005-06-01 23:06:00,86.42,86.454,86.41,86.435,203600000.0
2005-06-01 23:07:00,86.455,86.485,86.434,86.448,172299999.0
2005-06-01 23:08:00,86.453,86.476,86.431,86.476,342600000.0
2005-06-01 23:09:00,86.488,86.488,86.427,86.445,236500001.0
2005-06-01 23:10:00,86.437,86.467,86.421,86.435,225000002.0
2005-06-01 23:11:00,86.44,86.466,86.42,86.429,215999997.0
2005-06-01 23:12:00,86.433,86.475,86.431,86.45,77800000.0
2005-06-01 23:13:00,86.453,86.476,86.444,86.464,251999998.0
2005-06-01 23:14:00,86.49,86.49,86.419,86.419,263000000.0
2005-06-01 23:15:00,86.438,86.472,86.433,86.46,204399997.0
2005-06-01 23:16:00,86.451,86.477,86.43,86.458,224099997.0
2005-06-01 23:17:00,86.433,86.478,86.433,86.478,273499996.0
2005-06-01 23:18:00,86.466,86.509,86.448,86.474,201399997.0
2005-06-01 23:19:00,86.485,86.512,86.459,86.512,164699999.0
2005-06-01 23:20:00,86.496,86.507,86.471,86.485,256599998.0
2005-06-01 23:21:00,86.489,86.51,86.473,86.499,201599997.0
2005-06-01 23:22:00,86.507,86.515,86.455,86.455,347500002.0
2005-06-01 23:23:00,86.477,86.505,86.46,86.481,224899999.0
2005-06-01 23:24:00,86.473,86.522,86.461,86.477,251800004.0
2005-06-01 23:25:00,86.476,86.517,86.453,86.517,251200003.0
2005-06-01 23:26:00,86.471,86.503,86.455,86.498,219000004.0
2005-06-01 23:27:00,86.477,86.517,86.477,86.515,288299996.0
2005-06-01 23:28:00,86.487,86.511,86.469,86.486,365200002.0
2005-06-01 23:29:00,86.49,86.524,86.463,86.498,401200000.0
2005-06-01 23:30:00,86.484,86.524,86.471,86.518,336799997.0
2005-06-01 23:31:00,86.483,86.528,86.483,86.521,340600001.0
2005-06-01 23:32:00,86.5,86.519,86.477,86.501,248599999.0
2005-06-01 23:33:00,86.492,86.508,86.463,86.489,258700003.0
2005-06-01 23:34:00,86.484,86.485,86.443,86.454,296400001.0
2005-06-01 23:35:00,86.458,86.482,86.444,86.452,157299997.0
2005-06-01 23:36:00,86.496,86.508,86.461,86.48,265599993.0
2005-06-01 23:37:00,86.486,86.502,86.455,86.47,321700001.0
2005-06-01 23:38:00,86.482,86.509,86.469,86.506,200699999.0
2005-06-01 23:39:00,86.535,86.54,86.504,86.504,169899997.0
2005-06-01 23:40:00,86.508,86.558,86.496,86.528,290699995.0
2005-06-01 23:41:00,86.511,86.547,86.507,86.543,253399997.0
2005-06-01 23:42:00,86.517,86.537,86.486,86.505,198099997.0
2005-06-01 23:43:00,86.503,86.538,86.489,86.513,223500001.0
2005-06-01 23:44:00,86.533,86.543,86.477,86.498,267900002.0
2005-06-01 23:45:00,86.527,86.53,86.468,86.478,182700002.0
2005-06-01 23:46:00,86.499,86.506,86.472,86.501,285800004.0
2005-06-01 23:47:00,86.497,86.514,86.469,86.472,202199996.0
2005-06-01 23:48:00,86.468,86.513,86.465,86.513,208099999.0
2005-06-01 23:49:00,86.5,86.514,86.474,86.507,168299998.0
2005-06-01 23:50:00,86.474,86.513,86.454,86.493,181199999.0
2005-06-01 23:51:00,86.477,86.512,86.464,86.472,114400001.0
2005-06-01 23:52:00,86.517,86.528,86.474,86.49,184099998.0
2005-06-01 23:53:00,86.505,86.516,86.47,86.47,158599999.0
2005-06-01 23:54:00,86.492,86.512,86.47,86.475,251700000.0
2005-06-01 23:55:00,86.512,86.521,86.476,86.49,211199997.0
2005-06-01 23:56:00,86.506,86.544,86.489,86.535,240700002.0
2005-06-01 23:57:00,86.52,86.521,86.485,86.498,180900000.0
2005-06-01 23:58:00,86.49,86.518,86.474,86.507,226700003.0
2005-06-01 23:59:00,86.51,86.51,86.46,86.473,168500002.0
2005-06-02 00:00:00,86.517,86.517,86.437,86.441,259099998.0
2005-06-02 00:01:00,86.444,86.482,86.444,86.465,230499998.0
2005-06-02 00:02:00,86.463,86.492,86.441,86.441,272199999.0
2005-06-02 00:03:00,86.475,86.496,86.45,86.478,209499999.0
2005-06-02 00:04:00,86.492,86.492,86.441,86.454,242499997.0
2005-06-02 00:05:00,86.478,86.495,86.434,86.461,371099998.0
2005-06-02 00:06:00,86.456,86.476,86.428,86.458,246400001.0
2005-06-02 00:07:00,86.451,86.454,86.419,86.431,329399999.0
2005-06-02 00:08:00,86.43,86.476,86.429,86.438,228100002.0
2005-06-02 00:09:00,86.441,86.485,86.432,86.432,266599999.0
2005-06-02 00:10:00,86.482,86.483,86.425,86.438,274099998.0
2005-06-02 00:11:00,86.418,86.447,86.411,86.435,229899999.0
2005-06-02 00:12:00,86.457,86.47,86.422,86.422,257500000.0
2005-06-02 00:13:00,86.467,86.472,86.419,86.436,257699994.0
2005-06-02 00:14:00,86.427,86.461,86.424,86.461,383399998.0
2005-06-02 00:15:00,86.457,86.475,86.429,86.435,130900000.0
2005-06-02 00:16:00,86.452,86.468,86.427,86.455,223699999.0
2005-06-02 00:17:00,86.451,86.47,86.402,86.417,158800001.0
2005-06-02 00:18:00,86.442,86.444,86.402,86.402,223200000.0
2005-06-02 00:19:00,86.42,86.45,86.401,86.45,352200000.0
2005-06-02 00:20:00,86.458,86.469,86.426,86.434,182099997.0
2005-06-02 00:21:00,86.423,86.462,86.409,86.462,309899996.0
2005-06-02 00:22:00,86.434,86.444,86.397,86.421,263299999.0
2005-06-02 00:23:00,86.422,86.457,86.396,86.411,406000003.0
2005-06-02 00:24:00,86.43,86.447,86.399,86.416,214600003.0
2005-06-02 00:25:00,86.415,86.469,86.391,86.443,206100002.0
2005-06-02 00:26:00,86.465,86.484,86.444,86.479,295900003.0
2005-06-02 00:27:00,86.49,86.493,86.461,86.467,334599997.0
2005-06-02 00:28:00,86.497,86.499,86.462,86.465,210900000.0
2005-06-02 00:29:00,86.477,86.487,86.445,86.476,207900000.0
2005-06-02 00:30:00,86.465,86.476,86.44,86.442,236399997.0
2005-06-02 00:31:00,86.457,86.492,86.456,86.466,181900003.0
2005-06-02 00:32:00,86.477,86.488,86.447,86.458,194100000.0
2005-06-02 00:33:00,86.466,86.49,86.452,86.49,169700000.0
2005-06-02 00:34:00,86.487,86.487,86.429,86.429,189900001.0
2005-06-02 00:35:00,86.441,86.472,86.441,86.46,293900002.0
2005-06-02 00:36:00,86.465,86.488,86.455,86.472,295900003.0
2005-06-02 00:37:00,86.467,86.487,86.448,86.472,226099999.0
2005-06-02 00:38:00,86.479,86.488,86.448,86.464,262899993.0
2005-06-02 00:39:00,86.473,86.497,86.449,86.476,202099999.0
2005-06-02 00:40:00,86.477,86.492,86.433,86.47,374099999.0
2005-06-02 00:41:00,86.501,86.53,86.483,86.51,221099995.0
2005-06-02 00:42:00,86.47,86.522,86.464,86.522,168099999.0
2005-06-02 00:43:00,86.532,86.542,86.496,86.496,242300001.0
2005-06-02 00:44:00,86.516,86.52,86.482,86.482,343299998.0
2005-06-02 00:45:00,86.495,86.537,86.491,86.514,212999999.0
2005-06-02 00:46:00,86.517,86.542,86.5,86.53,258100001.0
2005-06-02 00:47:00,86.522,86.561,86.49,86.523,354800000.0
2005-06-02 00:48:00,86.52,86.535,86.49,86.515,213699997.0
2005-06-02 00:49:00,86.527,86.529,86.494,86.519,378099998.0
2005-06-02 00:50:00,86.513,86.535,86.495,86.511,281200003.0
2005-06-02 00:51:00,86.538,86.543,86.496,86.531,263800002.0
2005-06-02 00:52:00,86.505,86.533,86.489,86.523,210000001.0
2005-06-02 00:53:00,86.492,86.532,86.485,86.531,339999993.0
2005-06-02 00:54:00,86.507,86.532,86.472,86.522,133300000.0
2005-06-02 00:55:00,86.504,86.523,86.479,86.517,203099997.0
2005-06-02 00:56:00,86.505,86.518,86.473,86.481,219400004.0
2005-06-02 00:57:00,86.522,86.522,86.478,86.486,229500002.0
2005-06-02 00:58:00,86.514,86.514,86.461,86.461,274900005.0
2005-06-02 00:59:00,86.483,86.517,86.459,86.499,263200000.0
2005-06-02 01:00:00,86.471,86.516,86.47,86.492,322799999.0
2005-06-02 01:01:00,86.475,86.512,86.465,86.489,239699999.0
2005-06-02 01:02:00,86.48,86.499,86.451,86.479,182199998.0
2005-06-02 01:03:00,86.464,86.489,86.45,86.471,265900000.0
2005-06-02 01:04:00,86.456,86.489,86.45,86.467,362499996.0
2005-06-02 01:05:00,86.475,86.495,86.459,86.463,289899995.0
2005-06-02 01:06:00,86.45,86.491,86.432,86.465,187600001.0
2005-06-02 01:07:00,86.455,86.482,86.438,86.469,469200003.0
2005-06-02 01:08:00,86.465,86.488,86.446,86.47,86699998.0
2005-06-02 01:09:00,86.441,86.495,86.437,86.492,228700002.0
2005-06-02 01:10:00,86.481,86.511,86.47,86.488,209300001.0
2005-06-02 01:11:00,86.496,86.496,86.449,86.466,178300003.0
2005-06-02 01:12:00,86.449,86.487,86.419,86.429,270700000.0
2005-06-02 01:13:00,86.43,86.456,86.414,86.437,187300001.0
2005-06-02 01:14:00,86.415,86.459,86.412,86.433,220599997.0
2005-06-02 01:15:00,86.458,86.482,86.436,86.448,299899998.0
2005-06-02 01:16:00,86.456,86.477,86.435,86.448,192700000.0
2005-06-02 01:17:00,86.462,86.475,86.426,86.432,267299999.0
2005-06-02 01:18:00,86.468,86.484,86.445,86.462,392100002.0
2005-06-02 01:19:00,86.461,86.469,86.428,86.442,289799995.0
2005-06-02 01:20:00,86.455,86.469,86.425,86.443,284600000.0
2005-06-02 01:21:00,86.47,86.47,86.414,86.431,287799997.0
2005-06-02 01:22:00,86.45,86.469,86.422,86.438,223499999.0
2005-06-02 01:23:00,86.428,86.455,86.404,86.455,188699996.0
2005-06-02 01:24:00,86.439,86.457,86.424,86.436,229000000.0
2005-06-02 01:25:00,86.444,86.454,86.424,86.43,282100000.0
2005-06-02 01:26:00,86.462,86.462,86.425,86.425,211800001.0
2005-06-02 01:27:00,86.42,86.452,86.416,86.444,243299997.0
2005-06-02 01:28:00,86.402,86.433,86.381,86.433,309300003.0
2005-06-02 01:29:00,86.425,86.45,86.393,86.419,264300003.0
2005-06-02 01:30:00,86.46,86.46,86.401,86.401,181299999.0
2005-06-02 01:31:00,86.385,86.447,86.385,86.427,102600002.0
2005-06-02 01:32:00,86.432,86.444,86.407,86.419,284200003.0
2005-06-02 01:33:00,86.421,86.434,86.388,86.407,341799998.0
2005-06-02 01:34:00,86.405,86.442,86.394,86.425,388699996.0
2005-06-02 01:35:00,86.435,86.453,86.41,86.432,260400004.0
2005-06-02 01:36:00,86.419,86.442,86.392,86.439,373199999.0
2005-06-02 01:37:00,86.462,86.462,86.415,86.431,333499998.0
2005-06-02 01:38:00,86.431,86.47,86.416,86.47,260499999.0
2005-06-02 01:39:00,86.435,86.472,86.431,86.466,297999999.0
2005-06-02 01:40:00,86.492,86.493,86.447,86.452,225099996.0
2005-06-02 01:41:00,86.457,86.496,86.457,86.492,299500001.0
2005-06-02 01:42:00,86.47,86.498,86.456,86.496,231200002.0
2005-06-02 01:43:00,86.474,86.49,86.465,86.467,256100001.0
2005-06-02 01:44:00,86.441,86.487,86.41,86.413,188300001.0
2005-06-02 01:45:00,86.427,86.446,86.403,86.412,255299997.0
2005-06-02 01:46:00,86.41,86.432,86.383,86.401,262299997.0
2005-06-02 01:47:00,86.394,86.42,86.376,86.404,358899999.0
2005-06-02 01:48:00,86.44,86.44,86.372,86.419,230899998.0
2005-06-02 01:49:00,86.418,86.45,86.406,86.422,209500001.0
2005-06-02 01:50:00,86.406,86.461,86.406,86.453,237199999.0
2005-06-02 01:51:00,86.448,86.474,86.43,86.442,275099998.0
2005-06-02 01:52:00,86.428,86.463,86.413,86.428,502399998.0
2005-06-02 01:53:00,86.434,86.462,86.422,86.46,292600001.0
2005-06-02 01:54:00,86.464,86.483,86.416,86.432,314600001.0
2005-06-02 01:55:00,86.423,86.452,86.412,86.437,307400002.0
2005-06-02 01:56:00,86.415,86.453,86.408,86.43,269899996.0
2005-06-02 01:57:00,86.433,86.471,86.423,86.451,307699996.0
2005-06-02 01:58:00,86.387,86.47,86.384,86.463,333600002.0
2005-06-02 01:59:00,86.46,86.46,86.405,86.427,292599994.0
2005-06-02 02:00:00,86.46,86.46,86.419,86.419,214200000.0
2005-06-02 02:01:00,86.438,86.459,86.409,86.454,343799997.0
2005-06-02 02:02:00,86.426,86.442,86.403,86.432,353300006.0
2005-06-02 02:03:00,86.423,86.457,86.405,86.405,201400003.0
2005-06-02 02:04:00,86.419,86.45,86.404,86.438,425499995.0
2005-06-02 02:05:00,86.41,86.44,86.406,86.421,306099994.0
2005-06-02 02:06:00,86.41,86.433,86.391,86.403,247799999.0
2005-06-02 02:07:00,86.399,86.436,86.391,86.422,277300000.0
2005-06-02 02:08:00,86.409,86.434,86.396,86.415,301800001.0
2005-06-02 02:09:00,86.396,86.464,86.396,86.447,222400000.0
2005-06-02 02:10:00,86.442,86.467,86.406,86.438,268100002.0
2005-06-02 02:11:00,86.469,86.469,86.417,86.419,236300001.0
2005-06-02 02:12:00,86.457,86.463,86.42,86.451,314600000.0
2005-06-02 02:13:00,86.458,86.462,86.422,86.428,166100000.0
2005-06-02 02:14:00,86.431,86.455,86.411,86.449,266899999.0
2005-06-02 02:15:00,86.425,86.46,86.412,86.452,366800000.0
2005-06-02 02:16:00,86.44,86.46,86.423,86.435,265999998.0
2005-06-02 02:17:00,86.458,86.458,86.409,86.409,165199998.0
2005-06-02 02:18:00,86.451,86.468,86.413,86.426,324899993.0
2005-06-02 02:19:00,86.416,86.457,86.415,86.442,232799996.0
2005-06-02 02:20:00,86.424,86.462,86.416,86.439,297999999.0
2005-06-02 02:21:00,86.448,86.457,86.426,86.434,266199994.0
2005-06-02 02:22:00,86.448,86.485,86.441,86.466,225900000.0
2005-06-02 02:23:00,86.474,86.492,86.457,86.474,250700002.0
2005-06-02 02:24:00,86.472,86.484,86.433,86.45,132499997.0
2005-06-02 02:25:00,86.443,86.48,86.43,86.471,165000002.0
2005-06-02 02:26:00,86.47,86.47,86.419,86.419,204199999.0
2005-06-02 02:27:00,86.46,86.468,86.444,86.464,249700000.0
2005-06-02 02:28:00,86.444,86.474,86.441,86.445,364099999.0
2005-06-02 02:29:00,86.437,86.49,86.431,86.449,291599996.0
2005-06-02 02:30:00,86.43,86.487,86.43,86.485,252299998.0
2005-06-02 02:31:00,86.477,86.51,86.462,86.482,272900002.0
2005-06-02 02:32:00,86.515,86.515,86.464,86.488,273799999.0
2005-06-02 02:33:00,86.5,86.51,86.475,86.484,278699996.0
2005-06-02 02:34:00,86.459,86.499,86.459,86.473,242199998.0
2005-06-02 02:35:00,86.453,86.487,86.45,86.481,340900003.0
2005-06-02 02:36:00,86.491,86.522,86.471,86.485,255599997.0
2005-06-02 02:37:00,86.503,86.508,86.444,86.483,327299998.0
2005-06-02 02:38:00,86.466,86.495,86.455,86.47,274799998.0
2005-06-02 02:39:00,86.468,86.495,86.45,86.487,286699999.0
2005-06-02 02:40:00,86.47,86.499,86.458,86.494,315700002.0
2005-06-02 02:41:00,86.482,86.512,86.48,86.5,355200001.0
2005-06-02 02:42:00,86.507,86.526,86.489,86.505,236500000.0
2005-06-02 02:43:00,86.511,86.548,86.49,86.522,245600000.0
2005-06-02 02:44:00,86.567,86.567,86.525,86.534,286200003.0
2005-06-02 02:45:00,86.498,86.553,86.495,86.518,245000000.0
2005-06-02 02:46:00,86.518,86.535,86.493,86.503,303299999.0
2005-06-02 02:47:00,86.527,86.538,86.492,86.505,203800001.0
2005-06-02 02:48:00,86.513,86.545,86.501,86.521,248099999.0
2005-06-02 02:49:00,86.542,86.542,86.476,86.498,217000001.0
2005-06-02 02:50:00,86.525,86.545,86.505,86.542,305700002.0
2005-06-02 02:51:00,86.528,86.564,86.506,86.539,364800002.0
2005-06-02 02:52:00,86.531,86.563,86.528,86.557,171399997.0
2005-06-02 02:53:00,86.541,86.554,86.52,86.53,120799997.0
2005-06-02 02:54:00,86.496,86.559,86.491,86.553,389099998.0
2005-06-02 02:55:00,86.572,86.572,86.529,86.532,201199999.0
2005-06-02 02:56:00,86.541,86.561,86.527,86.555,330700002.0
2005-06-02 02:57:00,86.518,86.564,86.518,86.527,197300000.0
2005-06-02 02:58:00,86.521,86.539,86.495,86.525,303899997.0
2005-06-02 02:59:00,86.51,86.538,86.497,86.538,328199999.0
2005-06-02 03:00:00,86.546,86.571,86.528,86.558,308800001.0
2005-06-02 03:01:00,86.552,86.552,86.489,86.489,256700002.0
2005-06-02 03:02:00,86.514,86.527,86.489,86.505,273799996.0
2005-06-02 03:03:00,86.507,86.548,86.507,86.548,226299997.0
2005-06-02 03:04:00,86.498,86.529,86.481,86.489,177800000.0
2005-06-02 03:05:00,86.468,86.493,86.443,86.47,175399999.0
2005-06-02 03:06:00,86.466,86.495,86.461,86.477,223400004.0
2005-06-02 03:07:00,86.506,86.508,86.46,86.484,232400000.0
2005-06-02 03:08:00,86.5,86.5,86.461,86.477,357599998.0
2005-06-02 03:09:00,86.478,86.513,86.478,86.501,170100000.0
2005-06-02 03:10:00,86.48,86.51,86.468,86.489,360400001.0
2005-06-02 03:11:00,86.497,86.507,86.455,86.481,286399999.0
2005-06-02 03:12:00,86.468,86.514,86.458,86.507,172899999.0
2005-06-02 03:13:00,86.507,86.513,86.465,86.473,296300000.0
2005-06-02 03:14:00,86.468,86.49,86.443,86.449,415399997.0
2005-06-02 03:15:00,86.467,86.487,86.443,86.465,265600003.0
2005-06-02 03:16:00,86.481,86.506,86.47,86.497,218800000.0
2005-06-02 03:17:00,86.473,86.504,86.465,86.482,195600003.0
2005-06-02 03:18:00,86.483,86.507,86.463,86.463,225199997.0
2005-06-02 03:19:00,86.456,86.508,86.456,86.475,404600000.0
2005-06-02 03:20:00,86.473,86.495,86.451,86.486,185500000.0
2005-06-02 03:21:00,86.472,86.523,86.47,86.481,220599999.0
2005-06-02 03:22:00,86.501,86.537,86.492,86.535,254400001.0
2005-06-02 03:23:00,86.482,86.536,86.473,86.536,130600000.0
2005-06-02 03:24:00,86.503,86.524,86.483,86.497,191299998.0
2005-06-02 03:25:00,86.47,86.508,86.456,86.5,292199997.0
2005-06-02 03:26:00,86.479,86.498,86.444,86.454,280300001.0
2005-06-02 03:27:00,86.455,86.483,86.437,86.466,138899999.0
2005-06-02 03:28:00,86.474,86.485,86.445,86.469,222499999.0
2005-06-02 03:29:00,86.442,86.475,86.433,86.463,285200000.0
2005-06-02 03:30:00,86.458,86.479,86.448,86.465,287399998.0
2005-06-02 03:31:00,86.479,86.489,86.45,86.452,88400000.0
2005-06-02 03:32:00,86.469,86.476,86.436,86.447,189299998.0
2005-06-02 03:33:00,86.46,86.472,86.432,86.432,355900003.0
2005-06-02 03:34:00,86.462,86.464,86.429,86.44,223899999.0
2005-06-02 03:35:00,86.44,86.472,86.418,86.432,191199997.0
2005-06-02 03:36:00,86.479,86.48,86.414,86.429,301999998.0
2005-06-02 03:37:00,86.46,86.483,86.438,86.459,185599998.0
2005-06-02 03:38:00,86.48,86.493,86.442,86.448,275099996.0
2005-06-02 03:39:00,86.463,86.495,86.439,86.464,273800001.0
2005-06-02 03:40:00,86.454,86.503,86.454,86.488,224500002.0
2005-06-02 03:41:00,86.489,86.512,86.47,86.496,295699999.0
2005-06-02 03:42:00,86.48,86.509,86.471,86.488,214300001.0
2005-06-02 03:43:00,86.486,86.522,86.473,86.5,203299997.0
2005-06-02 03:44:00,86.515,86.539,86.481,86.521,208900000.0
2005-06-02 03:45:00,86.493,86.522,86.47,86.497,186200000.0
2005-06-02 03:46:00,86.465,86.526,86.465,86.518,219999998.0
2005-06-02 03:47:00,86.5,86.514,86.479,86.492,137900001.0
2005-06-02 03:48:00,86.498,86.532,86.482,86.532,162000001.0
2005-06-02 03:49:00,86.51,86.549,86.481,86.527,291700000.0
2005-06-02 03:50:00,86.509,86.536,86.487,86.505,261800000.0
2005-06-02 03:51:00,86.532,86.539,86.492,86.492,187800000.0
2005-06-02 03:52:00,86.512,86.514,86.48,86.493,315200002.0
2005-06-02 03:53:00,86.477,86.51,86.473,86.492,352100008.0
2005-06-02 03:54:00,86.483,86.51,86.464,86.49,313199997.0
2005-06-02 03:55:00,86.488,86.518,86.476,86.507,278799999.0
2005-06-02 03:56:00,86.503,86.513,86.476,86.49,408500006.0
2005-06-02 03:57:00,86.488,86.53,86.488,86.504,128099996.0
2005-06-02 03:58:00,86.475,86.512,86.472,86.511,180699999.0
2005-06-02 03:59:00,86.492,86.522,86.48,86.499,200700000.0
2005-06-02 04:00:00,86.478,86.521,86.478,86.497,292400005.0
2005-06-02 04:01:00,86.515,86.52,86.471,86.474,210700005.0
2005-06-02 04:02:00,86.469,86.511,86.462,86.484,336499993.0
2005-06-02 04:03:00,86.492,86.512,86.46,86.472,175300000.0
2005-06-02 04:04:00,86.447,86.493,86.447,86.493,146700000.0
2005-06-02 04:05:00,86.442,86.491,86.436,86.491,210599999.0
2005-06-02 04:06:00,86.456,86.5,86.431,86.483,220600000.0
2005-06-02 04:07:00,86.474,86.49,86.435,86.436,357099999.0
2005-06-02 04:08:00,86.465,86.491,86.446,86.465,291199999.0
2005-06-02 04:09:00,86.48,86.496,86.444,86.444,385900005.0
2005-06-02 04:10:00,86.49,86.498,86.465,86.479,194400001.0
2005-06-02 04:11:00,86.446,86.513,86.446,86.513,187099997.0
2005-06-02 04:12:00,86.496,86.499,86.479,86.489,199800003.0
2005-06-02 04:13:00,86.49,86.506,86.477,86.489,245700004.0
2005-06-02 04:14:00,86.492,86.503,86.462,86.462,288700001.0
2005-06-02 04:15:00,86.484,86.503,86.46,86.487,113799998.0
2005-06-02 04:16:00,86.489,86.491,86.457,86.464,277699999.0
2005-06-02 04:17:00,86.497,86.5,86.463,86.464,169300000.0
2005-06-02 04:18:00,86.462,86.494,86.449,86.465,312899996.0
2005-06-02 04:19:00,86.471,86.502,86.426,86.426,355200003.0
2005-06-02 04:20:00,86.466,86.477,86.425,86.451,417700002.0
2005-06-02 04:21:00,86.468,86.473,86.432,86.449,322799996.0
2005-06-02 04:22:00,86.421,86.474,86.421,86.463,229000004.0
2005-06-02 04:23:00,86.454,86.475,86.433,86.447,182099999.0
2005-06-02 04:24:00,86.465,86.475,86.429,86.429,225599998.0
2005-06-02 04:25:00,86.447,86.465,86.411,86.453,284699995.0
2005-06-02 04:26:00,86.409,86.464,86.409,86.445,99799999.0
2005-06-02 04:27:00,86.462,86.462,86.41,86.438,187700000.0
2005-06-02 04:28:00,86.429,86.46,86.422,86.445,246999997.0
2005-06-02 04:29:00,86.435,86.461,86.427,86.437,251400005.0
2005-06-02 04:30:00,86.416,86.457,86.403,86.452,357699998.0
2005-06-02 04:31:00,86.411,86.446,86.409,86.411,227800001.0
2005-06-02 04:32:00,86.422,86.45,86.415,86.42,325400000.0
2005-06-02 04:33:00,86.42,86.453,86.401,86.453,247399997.0
2005-06-02 04:34:00,86.456,86.456,86.419,86.425,234299998.0
2005-06-02 04:35:00,86.432,86.45,86.395,86.407,215199999.0
2005-06-02 04:36:00,86.394,86.446,86.385,86.413,151499998.0
2005-06-02 04:37:00,86.395,86.444,86.378,86.422,307499998.0
2005-06-02 04:38:00,86.427,86.452,86.41,86.43,232299998.0
2005-06-02 04:39:00,86.448,86.459,86.423,86.424,195199999.0
2005-06-02 04:40:00,86.45,86.462,86.423,86.461,192200001.0
2005-06-02 04:41:00,86.453,86.478,86.434,86.439,310500002.0
2005-06-02 04:42:00,86.469,86.484,86.431,86.463,254300000.0
2005-06-02 04:43:00,86.466,86.509,86.447,86.509,261400002.0
2005-06-02 04:44:00,86.495,86.505,86.464,86.464,254399998.0
2005-06-02 04:45:00,86.463,86.487,86.453,86.482,273399999.0
2005-06-02 04:46:00,86.457,86.499,86.453,86.487,144600000.0
2005-06-02 04:47:00,86.489,86.493,86.452,86.455,301299997.0
2005-06-02 04:48:00,86.481,86.515,86.46,86.486,347299997.0
2005-06-02 04:49:00,86.495,86.495,86.445,86.445,258300000.0
2005-06-02 04:50:00,86.497,86.503,86.441,86.446,238999999.0
2005-06-02 04:51:00,86.448,86.503,86.441,86.47,161200001.0
2005-06-02 04:52:00,86.475,86.503,86.459,86.462,290699999.0
2005-06-02 04:53:00,86.5,86.5,86.445,86.445,317400001.0
2005-06-02 04:54:00,86.466,86.496,86.449,86.47,146300000.0
2005-06-02 04:55:00,86.52,86.52,86.482,86.487,230100000.0
2005-06-02 04:56:00,86.484,86.504,86.433,86.452,153400000.0
2005-06-02 04:57:00,86.474,86.497,86.456,86.476,198300001.0
2005-06-02 04:58:00,86.493,86.514,86.468,86.49,243999998.0
2005-06-02 04:59:00,86.486,86.509,86.47,86.49,287399997.0
2005-06-02 05:00:00,86.485,86.504,86.461,86.493,225199999.0
2005-06-02 05:01:00,86.5,86.513,86.434,86.463,293400001.0
2005-06-02 05:02:00,86.473,86.486,86.43,86.437,189400001.0
2005-06-02 05:03:00,86.457,86.498,86.454,86.475,314200000.0
2005-06-02 05:04:00,86.497,86.497,86.45,86.467,255800002.0
2005-06-02 05:05:00,86.487,86.497,86.463,86.48,179200000.0
2005-06-02 05:06:00,86.49,86.492,86.432,86.442,163999999.0
2005-06-02 05:07:00,86.492,86.492,86.443,86.446,186200000.0
2005-06-02 05:08:00,86.463,86.475,86.437,86.437,246600000.0
2005-06-02 05:09:00,86.446,86.464,86.411,86.447,265299995.0
2005-06-02 05:10:00,86.433,86.476,86.412,86.45,292100000.0
2005-06-02 05:11:00,86.461,86.484,86.43,86.457,139399998.0
2005-06-02 05:12:00,86.465,86.489,86.462,86.482,172099997.0
2005-06-02 05:13:00,86.465,86.493,86.46,86.492,232800000.0
2005-06-02 05:14:00,86.473,86.481,86.446,86.453,183999997.0
2005-06-02 05:15:00,86.471,86.48,86.436,86.48,238799998.0
2005-06-02 05:16:00,86.48,86.492,86.459,86.477,336699997.0
2005-06-02 05:17:00,86.47,86.502,86.464,86.475,177000000.0
2005-06-02 05:18:00,86.493,86.505,86.472,86.503,361600002.0
2005-06-02 05:19:00,86.458,86.512,86.457,86.496,226600001.0
2005-06-02 05:20:00,86.492,86.512,86.472,86.482,289999998.0
2005-06-02 05:21:00,86.503,86.528,86.487,86.488,262000002.0
2005-06-02 05:22:00,86.494,86.512,86.485,86.508,222099996.0
2005-06-02 05:23:00,86.469,86.512,86.464,86.487,341099995.0
2005-06-02 05:24:00,86.479,86.505,86.464,86.488,275800002.0
2005-06-02 05:25:00,86.47,86.498,86.458,86.493,252099999.0
2005-06-02 05:26:00,86.469,86.495,86.448,86.472,344099997.0
2005-06-02 05:27:00,86.456,86.486,86.45,86.456,226499999.0
2005-06-02 05:28:00,86.471,86.488,86.447,86.465,285500003.0
2005-06-02 05:29:00,86.481,86.499,86.457,86.478,194800002.0
2005-06-02 05:30:00,86.485,86.51,86.446,86.467,227599996.0
2005-06-02 05:31:00,86.457,86.48,86.444,86.447,257100001.0
2005-06-02 05:32:00,86.47,86.481,86.444,86.445,235800001.0
2005-06-02 05:33:00,86.431,86.472,86.425,86.448,309099998.0
2005-06-02 05:34:00,86.45,86.472,86.439,86.458,326700000.0
2005-06-02 05:35:00,86.458,86.49,86.436,86.467,203299998.0
2005-06-02 05:36:00,86.454,86.478,86.445,86.477,214500000.0
2005-06-02 05:37:00,86.458,86.483,86.429,86.447,210000002.0
2005-06-02 05:38:00,86.439,86.467,86.435,86.452,181500002.0
2005-06-02 05:39:00,86.446,86.475,86.445,86.453,229999999.0
2005-06-02 05:40:00,86.472,86.487,86.429,86.436,284599996.0
2005-06-02 05:41:00,86.461,86.48,86.438,86.444,258099997.0
2005-06-02 05:42:00,86.456,86.5,86.439,86.479,270700002.0
2005-06-02 05:43:00,86.456,86.474,86.446,86.453,343500002.0
2005-06-02 05:44:00,86.47,86.484,86.433,86.439,217400002.0
2005-06-02 05:45:00,86.465,86.489,86.44,86.44,147499999.0
2005-06-02 05:46:00,86.469,86.477,86.435,86.451,145799999.0
2005-06-02 05:47:00,86.481,86.481,86.395,86.447,167200000.0
2005-06-02 05:48:00,86.435,86.466,86.433,86.44,295100000.0
2005-06-02 05:49:00,86.433,86.463,86.42,86.44,153900001.0
2005-06-02 05:50:00,86.44,86.467,86.419,86.44,252599996.0
2005-06-02 05:51:00,86.428,86.47,86.422,86.454,148499999.0
2005-06-02 05:52:00,86.418,86.46,86.418,86.443,256300002.0
2005-06-02 05:53:00,86.449,86.465,86.424,86.439,233800007.0
2005-06-02 05:54:00,86.423,86.458,86.42,86.422,268000005.0
2005-06-02 05:55:00,86.422,86.445,86.401,86.401,294999995.0
2005-06-02 05:56:00,86.394,86.436,86.394,86.428,179200001.0
2005-06-02 05:57:00,86.408,86.423,86.379,86.383,184200003.0
2005-06-02 05:58:00,86.401,86.418,86.377,86.388,235199998.0
2005-06-02 05:59:00,86.394,86.428,86.379,86.402,149699998.0
2005-06-02 06:00:00,86.404,86.425,86.381,86.392,284300001.0
2005-06-02 06:01:00,86.399,86.424,86.363,86.378,192199998.0
2005-06-02 06:02:00,86.406,86.415,86.38,86.388,183700003.0
2005-06-02 06:03:00,86.362,86.407,86.359,86.384,211300002.0
2005-06-02 06:04:00,86.374,86.4,86.369,86.374,276800000.0
2005-06-02 06:05:00,86.379,86.404,86.349,86.377,279199999.0
2005-06-02 06:06:00,86.376,86.402,86.359,86.38,263500000.0
2005-06-02 06:07:00,86.37,86.402,86.358,86.366,310800002.0
2005-06-02 06:08:00,86.402,86.402,86.347,86.36,231399996.0
2005-06-02 06:09:00,86.343,86.39,86.333,86.379,192499998.0
2005-06-02 06:10:00,86.37,86.405,86.354,86.366,250399997.0
2005-06-02 06:11:00,86.353,86.395,86.353,86.377,352300003.0
2005-06-02 06:12:00,86.355,86.402,86.348,86.402,200400001.0
2005-06-02 06:13:00,86.392,86.41,86.369,86.386,417599999.0
2005-06-02 06:14:00,86.387,86.394,86.36,86.383,190000001.0
2005-06-02 06:15:00,86.362,86.408,86.362,86.4,271200001.0
2005-06-02 06:16:00,86.381,86.414,86.378,86.406,145799999.0
2005-06-02 06:17:00,86.371,86.401,86.351,86.383,271000005.0
2005-06-02 06:18:00,86.389,86.411,86.351,86.371,237299997.0
2005-06-02 06:19:00,86.401,86.425,86.387,86.405,232300000.0
2005-06-02 06:20:00,86.383,86.434,86.383,86.415,197300000.0
2005-06-02 06:21:00,86.398,86.421,86.387,86.407,203599996.0
2005-06-02 06:22:00,86.374,86.402,86.363,86.385,340600003.0
2005-06-02 06:23:00,86.368,86.422,86.365,86.391,319699994.0
2005-06-02 06:24:00,86.385,86.423,86.366,86.386,337800000.0
2005-06-02 06:25:00,86.368,86.403,86.368,86.391,171599999.0
2005-06-02 06:26:00,86.379,86.402,86.367,86.37,241499996.0
2005-06-02 06:27:00,86.359,86.395,86.354,86.371,326699997.0
2005-06-02 06:28:00,86.382,86.401,86.364,86.39,172100000.0
2005-06-02 06:29:00,86.387,86.388,86.34,86.346,171899999.0
2005-06-02 06:30:00,86.355,86.376,86.337,86.337,383499997.0
2005-06-02 06:31:00,86.325,86.352,86.28,86.3,261700002.0
2005-06-02 06:32:00,86.26,86.303,86.248,86.273,264999998.0
2005-06-02 06:33:00,86.266,86.297,86.264,86.286,322499996.0
2005-06-02 06:34:00,86.269,86.302,86.26,86.276,205799998.0
2005-06-02 06:35:00,86.284,86.315,86.272,86.295,232500003.0
2005-06-02 06:36:00,86.309,86.329,86.292,86.314,247999998.0
2005-06-02 06:37:00,86.305,86.328,86.295,86.321,262700000.0
2005-06-02 06:38:00,86.305,86.33,86.259,86.259,191900000.0
2005-06-02 06:39:00,86.287,86.302,86.267,86.281,268300002.0
2005-06-02 06:40:00,86.285,86.305,86.263,86.279,157599996.0
2005-06-02 06:41:00,86.266,86.291,86.257,86.257,259400003.0
2005-06-02 06:42:00,86.276,86.285,86.238,86.238,204399998.0
2005-06-02 06:43:00,86.249,86.288,86.249,86.259,295800001.0
2005-06-02 06:44:00,86.267,86.293,86.252,86.276,211399997.0
2005-06-02 06:45:00,86.261,86.316,86.261,86.313,218900003.0
2005-06-02 06:46:00,86.302,86.316,86.28,86.307,305399997.0
2005-06-02 06:47:00,86.304,86.321,86.281,86.31,210000001.0
2005-06-02 06:48:00,86.295,86.334,86.289,86.296,275099998.0
2005-06-02 06:49:00,86.343,86.343,86.293,86.305,349399995.0
2005-06-02 06:50:00,86.31,86.335,86.297,86.302,293499998.0
2005-06-02 06:51:00,86.317,86.332,86.286,86.316,159900001.0
2005-06-02 06:52:00,86.315,86.341,86.3,86.338,191599998.0
2005-06-02 06:53:00,86.323,86.334,86.289,86.3,295599999.0
2005-06-02 06:54:00,86.34,86.343,86.299,86.306,261900003.0
2005-06-02 06:55:00,86.315,86.34,86.304,86.323,211500001.0
2005-06-02 06:56:00,86.305,86.335,86.299,86.322,299300000.0
2005-06-02 06:57:00,86.32,86.345,86.309,86.345,188800001.0
2005-06-02 06:58:00,86.322,86.34,86.281,86.34,263299997.0
2005-06-02 06:59:00,86.295,86.34,86.295,86.33,237199999.0
2005-06-02 07:00:00,86.325,86.335,86.296,86.296,304899997.0
2005-06-02 07:01:00,86.307,86.345,86.302,86.342,247299999.0
2005-06-02 07:02:00,86.325,86.345,86.302,86.317,220700000.0
2005-06-02 07:03:00,86.294,86.335,86.292,86.313,258199999.0
2005-06-02 07:04:00,86.349,86.349,86.324,86.335,144300000.0
2005-06-02 07:05:00,86.321,86.338,86.31,86.323,197900002.0
2005-06-02 07:06:00,86.339,86.349,86.311,86.323,240900000.0
2005-06-02 07:07:00,86.347,86.354,86.314,86.322,268600002.0
2005-06-02 07:08:00,86.326,86.359,86.319,86.353,367900001.0
2005-06-02 07:09:00,86.328,86.365,86.32,86.348,272600000.0
2005-06-02 07:10:00,86.362,86.362,86.31,86.342,279399996.0
2005-06-02 07:11:00,86.323,86.332,86.302,86.302,289500000.0
2005-06-02 07:12:00,86.329,86.333,86.29,86.294,196800000.0
2005-06-02 07:13:00,86.308,86.345,86.3,86.34,214899998.0
2005-06-02 07:14:00,86.313,86.345,86.305,86.323,257600001.0
2005-06-02 07:15:00,86.306,86.337,86.29,86.312,244599999.0
2005-06-02 07:16:00,86.288,86.325,86.288,86.323,324000000.0
2005-06-02 07:17:00,86.324,86.328,86.285,86.285,236400002.0
2005-06-02 07:18:00,86.305,86.32,86.279,86.284,261399998.0
2005-06-02 07:19:00,86.291,86.309,86.26,86.26,118899999.0
2005-06-02 07:20:00,86.267,86.288,86.25,86.259,223600001.0
2005-06-02 07:21:00,86.277,86.29,86.253,86.275,244999998.0
2005-06-02 07:22:00,86.256,86.286,86.252,86.271,220300001.0
2005-06-02 07:23:00,86.287,86.302,86.257,86.28,351600000.0
2005-06-02 07:24:00,86.262,86.287,86.246,86.254,210300000.0
2005-06-02 07:25:00,86.257,86.296,86.257,86.293,141599999.0
2005-06-02 07:26:00,86.265,86.297,86.259,86.285,251000001.0
2005-06-02 07:27:00,86.274,86.317,86.274,86.317,168099999.0
2005-06-02 07:28:00,86.281,86.322,86.281,86.319,193599998.0
2005-06-02 07:29:00,86.291,86.325,86.286,86.317,175499997.0
2005-06-02 07:30:00,86.296,86.336,86.279,86.335,289700005.0
2005-06-02 07:31:00,86.331,86.366,86.314,86.314,302299997.0
2005-06-02 07:32:00,86.341,86.371,86.33,86.362,160699999.0
2005-06-02 07:33:00,86.338,86.373,86.322,86.373,126699999.0
2005-06-02 07:34:00,86.379,86.403,86.359,86.374,259599997.0
2005-06-02 07:35:00,86.386,86.395,86.361,86.377,205399999.0
2005-06-02 07:36:00,86.392,86.403,86.373,86.395,210599995.0
2005-06-02 07:37:00,86.398,86.406,86.37,86.387,281899996.0
2005-06-02 07:38:00,86.392,86.43,86.388,86.388,234299998.0
2005-06-02 07:39:00,86.388,86.422,86.37,86.398,230300000.0
2005-06-02 07:40:00,86.411,86.415,86.383,86.395,308499999.0
2005-06-02 07:41:00,86.402,86.402,86.369,86.382,177000003.0
2005-06-02 07:42:00,86.369,86.404,86.369,86.39,207500001.0
2005-06-02 07:43:00,86.391,86.398,86.363,86.382,278499999.0
2005-06-02 07:44:00,86.364,86.386,86.35,86.362,156999997.0
2005-06-02 07:45:00,86.378,86.407,86.365,86.38,271400002.0
2005-06-02 07:46:00,86.37,86.397,86.338,86.373,241299996.0
2005-06-02 07:47:00,86.381,86.386,86.342,86.361,231200002.0
2005-06-02 07:48:00,86.343,86.369,86.328,86.353,368999997.0
2005-06-02 07:49:00,86.305,86.336,86.301,86.329,131699999.0
2005-06-02 07:50:00,86.303,86.319,86.282,86.298,165999997.0
2005-06-02 07:51:00,86.292,86.322,86.274,86.322,217299998.0
2005-06-02 07:52:00,86.313,86.331,86.284,86.291,209699997.0
2005-06-02 07:53:00,86.325,86.352,86.314,86.335,143000000.0
2005-06-02 07:54:00,86.34,86.365,86.334,86.355,271000000.0
2005-06-02 07:55:00,86.35,86.369,86.329,86.332,212500002.0
2005-06-02 07:56:00,86.32,86.34,86.31,86.33,213399998.0
2005-06-02 07:57:00,86.329,86.347,86.303,86.303,257700000.0
2005-06-02 07:58:00,86.323,86.346,86.301,86.346,66300000.0
2005-06-02 07:59:00,86.335,86.365,86.301,86.34,200799997.0
2005-06-02 08:00:00,86.352,86.374,86.342,86.342,225600001.0
2005-06-02 08:01:00,86.377,86.383,86.336,86.336,216999997.0
2005-06-02 08:02:00,86.355,86.377,86.345,86.358,308300001.0
2005-06-02 08:03:00,86.363,86.38,86.339,86.356,285000006.0
2005-06-02 08:04:00,86.353,86.376,86.338,86.352,213399996.0
2005-06-02 08:05:00,86.362,86.369,86.33,86.33,128399999.0
2005-06-02 08:06:00,86.377,86.399,86.358,86.399,297999998.0
2005-06-02 08:07:00,86.352,86.405,86.352,86.396,319899991.0
2005-06-02 08:08:00,86.362,86.402,86.362,86.384,220200000.0
2005-06-02 08:09:00,86.379,86.392,86.352,86.377,141200000.0
2005-06-02 08:10:00,86.393,86.417,86.369,86.398,174300000.0
2005-06-02 08:11:00,86.405,86.429,86.398,86.399,214499998.0
2005-06-02 08:12:00,86.431,86.431,86.397,86.406,186799995.0
2005-06-02 08:13:00,86.408,86.43,86.384,86.395,252699998.0
2005-06-02 08:14:00,86.407,86.43,86.385,86.408,270500000.0
2005-06-02 08:15:00,86.408,86.43,86.382,86.402,286600001.0
2005-06-02 08:16:00,86.398,86.431,86.387,86.398,264000000.0
2005-06-02 08:17:00,86.379,86.4,86.364,86.364,261899998.0
2005-06-02 08:18:00,86.358,86.387,86.34,86.377,304800000.0
2005-06-02 08:19:00,86.36,86.374,86.324,86.353,205500001.0
2005-06-02 08:20:00,86.366,86.39,86.356,86.356,325600000.0
2005-06-02 08:21:00,86.371,86.406,86.37,86.378,273599999.0
2005-06-02 08:22:00,86.359,86.392,86.351,86.368,182699996.0
2005-06-02 08:23:00,86.339,86.395,86.339,86.375,176799997.0
2005-06-02 08:24:00,86.376,86.395,86.355,86.355,259099997.0
2005-06-02 08:25:00,86.374,86.399,86.351,86.365,214200002.0
2005-06-02 08:26:00,86.388,86.409,86.376,86.39,239400001.0
2005-06-02 08:27:00,86.367,86.423,86.364,86.374,369199996.0
2005-06-02 08:28:00,86.379,86.394,86.355,86.366,270299998.0
2005-06-02 08:29:00,86.342,86.404,86.342,86.367,243100004.0
2005-06-02 08:30:00,86.369,86.388,86.348,86.372,254200000.0
2005-06-02 08:31:00,86.351,86.381,86.349,86.366,170399997.0
2005-06-02 08:32:00,86.345,86.384,86.333,86.35,287999998.0
2005-06-02 08:33:00,86.322,86.369,86.315,86.315,265599995.0
2005-06-02 08:34:00,86.35,86.353,86.312,86.312,138499999.0
2005-06-02 08:35:00,86.32,86.348,86.309,86.323,335099995.0
2005-06-02 08:36:00,86.328,86.366,86.321,86.328,300600000.0
2005-06-02 08:37:00,86.318,86.379,86.317,86.345,302799999.0
2005-06-02 08:38:00,86.342,86.374,86.337,86.369,150099999.0
2005-06-02 08:39:00,86.365,86.404,86.365,86.403,294999999.0
2005-06-02 08:40:00,86.407,86.431,86.383,86.41,167499998.0
2005-06-02 08:41:00,86.425,86.435,86.404,86.405,130200000.0
2005-06-02 08:42:00,86.431,86.447,86.407,86.43,196100001.0
2005-06-02 08:43:00,86.438,86.455,86.417,86.433,194200002.0
2005-06-02 08:44:00,86.448,86.479,86.422,86.446,216600001.0
2005-06-02 08:45:00,86.47,86.481,86.438,86.466,269999999.0
2005-06-02 08:46:00,86.449,86.48,86.437,86.442,238600000.0
2005-06-02 08:47:00,86.458,86.463,86.421,86.422,161900001.0
2005-06-02 08:48:00,86.434,86.483,86.434,86.469,265800005.0
2005-06-02 08:49:00,86.451,86.51,86.441,86.493,267500000.0
2005-06-02 08:50:00,86.49,86.512,86.454,86.491,269199999.0
2005-06-02 08:51:00,86.476,86.513,86.452,86.473,266199997.0
2005-06-02 08:52:00,86.498,86.511,86.462,86.477,287099999.0
2005-06-02 08:53:00,86.472,86.487,86.442,86.478,345999998.0
2005-06-02 08:54:00,86.451,86.487,86.448,86.451,312199998.0
2005-06-02 08:55:00,86.464,86.481,86.442,86.443,368399998.0
2005-06-02 08:56:00,86.465,86.482,86.441,86.464,174599996.0
2005-06-02 08:57:00,86.479,86.488,86.445,86.449,305499999.0
2005-06-02 08:58:00,86.44,86.449,86.415,86.422,158799998.0
2005-06-02 08:59:00,86.415,86.445,86.406,86.417,218500002.0
2005-06-02 09:00:00,86.437,86.439,86.401,86.41,350299996.0
2005-06-02 09:01:00,86.399,86.421,86.375,86.387,269899997.0
2005-06-02 09:02:00,86.391,86.428,86.384,86.423,198200003.0
2005-06-02 09:03:00,86.417,86.446,86.408,86.43,214199998.0
2005-06-02 09:04:00,86.402,86.435,86.402,86.431,186599996.0
2005-06-02 09:05:00,86.413,86.437,86.401,86.427,201999995.0
2005-06-02 09:06:00,86.416,86.426,86.382,86.399,227500003.0
2005-06-02 09:07:00,86.407,86.432,86.397,86.413,150200002.0
2005-06-02 09:08:00,86.407,86.46,86.407,86.448,237400004.0
2005-06-02 09:09:00,86.426,86.479,86.423,86.473,225699997.0
2005-06-02 09:10:00,86.438,86.482,86.434,86.459,203200001.0
2005-06-02 09:11:00,86.492,86.513,86.472,86.513,231999995.0
2005-06-02 09:12:00,86.485,86.515,86.469,86.49,196699999.0
2005-06-02 09:13:00,86.493,86.532,86.473,86.503,210999998.0
2005-06-02 09:14:00,86.532,86.579,86.532,86.551,348999998.0
2005-06-02 09:15:00,86.552,86.58,86.543,86.553,236400003.0
2005-06-02 09:16:00,86.538,86.588,86.538,86.547,171900001.0
2005-06-02 09:17:00,86.549,86.577,86.537,86.568,150099999.0
2005-06-02 09:18:00,86.57,86.61,86.549,86.584,154799998.0
2005-06-02 09:19:00,86.597,86.612,86.568,86.589,141500000.0
2005-06-02 09:20:00,86.589,86.614,86.563,86.57,356100001.0
2005-06-02 09:21:00,86.597,86.61,86.567,86.572,209900001.0
2005-06-02 09:22:00,86.589,86.603,86.555,86.574,252000001.0
2005-06-02 09:23:00,86.597,86.598,86.564,86.571,254300001.0
2005-06-02 09:24:00,86.561,86.594,86.552,86.568,291900002.0
2005-06-02 09:25:00,86.559,86.576,86.535,86.542,354400001.0
2005-06-02 09:26:00,86.532,86.566,86.513,86.549,214499998.0
2005-06-02 09:27:00,86.548,86.565,86.511,86.523,186399999.0
2005-06-02 09:28:00,86.545,86.557,86.521,86.544,286299997.0
2005-06-02 09:29:00,86.553,86.576,86.51,86.537,194399997.0
2005-06-02 09:30:00,86.535,86.563,86.514,86.541,213500001.0
2005-06-02 09:31:00,86.548,86.567,86.52,86.52,308799999.0
2005-06-02 09:32:00,86.537,86.565,86.52,86.55,341000002.0
2005-06-02 09:33:00,86.547,86.567,86.534,86.553,221900000.0
2005-06-02 09:34:00,86.545,86.587,86.534,86.561,135800000.0
2005-06-02 09:35:00,86.56,86.595,86.56,86.58,192999998.0
2005-06-02 09:36:00,86.573,86.594,86.552,86.56,251099996.0
2005-06-02 09:37:00,86.58,86.598,86.551,86.562,208099999.0
2005-06-02 09:38:00,86.546,86.591,86.543,86.577,197299998.0
2005-06-02 09:39:00,86.555,86.591,86.538,86.574,259999997.0
2005-06-02 09:40:00,86.547,86.571,86.539,86.557,446599997.0
2005-06-02 09:41:00,86.556,86.575,86.541,86.568,211099998.0
2005-06-02 09:42:00,86.586,86.586,86.549,86.569,126399998.0
2005-06-02 09:43:00,86.575,86.586,86.549,86.576,287300001.0
2005-06-02 09:44:00,86.572,86.573,86.51,86.513,173900001.0
2005-06-02 09:45:00,86.535,86.57,86.522,86.546,218600003.0
2005-06-02 09:46:00,86.539,86.543,86.506,86.509,173899998.0
2005-06-02 09:47:00,86.516,86.557,86.516,86.538,170299998.0
2005-06-02 09:48:00,86.534,86.57,86.532,86.57,289100006.0
2005-06-02 09:49:00,86.553,86.582,86.553,86.56,193000001.0
2005-06-02 09:50:00,86.562,86.594,86.553,86.571,265499997.0
2005-06-02 09:51:00,86.59,86.603,86.565,86.59,277200001.0
2005-06-02 09:52:00,86.552,86.59,86.542,86.55,274099998.0
2005-06-02 09:53:00,86.564,86.581,86.551,86.567,196699999.0
2005-06-02 09:54:00,86.573,86.602,86.56,86.564,231899998.0
2005-06-02 09:55:00,86.572,86.598,86.552,86.562,217200001.0
2005-06-02 09:56:00,86.578,86.607,86.562,86.6,191200002.0
2005-06-02 09:57:00,86.596,86.609,86.569,86.569,329799999.0
2005-06-02 09:58:00,86.563,86.621,86.563,86.6,214700000.0
2005-06-02 09:59:00,86.599,86.612,86.569,86.582,208999999.0
2005-06-02 10:00:00,86.582,86.595,86.547,86.551,291600000.0
2005-06-02 10:01:00,86.582,86.598,86.563,86.563,200899998.0
2005-06-02 10:02:00,86.594,86.637,86.576,86.613,287899999.0
2005-06-02 10:03:00,86.586,86.619,86.581,86.6,297800003.0
2005-06-02 10:04:00,86.6,86.615,86.573,86.585,288899999.0
2005-06-02 10:05:00,86.579,86.605,86.555,86.555,227299997.0
2005-06-02 10:06:00,86.576,86.625,86.576,86.582,299999998.0
2005-06-02 10:07:00,86.602,86.616,86.579,86.581,180700000.0
2005-06-02 10:08:00,86.591,86.618,86.57,86.59,178600001.0
2005-06-02 10:09:00,86.571,86.606,86.562,86.592,372699999.0
2005-06-02 10:10:00,86.577,86.612,86.571,86.587,255600000.0
2005-06-02 10:11:00,86.595,86.616,86.582,86.6,123200001.0
2005-06-02 10:12:00,86.559,86.58,86.549,86.552,164500003.0
2005-06-02 10:13:00,86.594,86.609,86.561,86.583,364499999.0
2005-06-02 10:14:00,86.597,86.625,86.583,86.609,204299998.0
2005-06-02 10:15:00,86.595,86.619,86.574,86.596,188799998.0
2005-06-02 10:16:00,86.562,86.596,86.562,86.593,242899998.0
2005-06-02 10:17:00,86.605,86.623,86.564,86.572,337800002.0
2005-06-02 10:18:00,86.598,86.646,86.582,86.608,202800000.0
2005-06-02 10:19:00,86.58,86.642,86.58,86.63,161500001.0
2005-06-02 10:20:00,86.597,86.614,86.562,86.594,330599996.0
2005-06-02 10:21:00,86.598,86.623,86.575,86.623,195500002.0
2005-06-02 10:22:00,86.589,86.629,86.577,86.585,335599998.0
2005-06-02 10:23:00,86.567,86.593,86.56,86.581,424800001.0
2005-06-02 10:24:00,86.595,86.606,86.562,86.588,253699998.0
2005-06-02 10:25:00,86.607,86.62,86.59,86.6,226700002.0
2005-06-02 10:26:00,86.618,86.626,86.591,86.591,230499998.0
2005-06-02 10:27:00,86.592,86.635,86.59,86.631,183900001.0
2005-06-02 10:28:00,86.603,86.626,86.589,86.604,277900002.0
2005-06-02 10:29:00,86.611,86.632,86.58,86.58,190200000.0
2005-06-02 10:30:00,86.603,86.629,86.596,86.596,282900003.0
2005-06-02 10:31:00,86.61,86.632,86.565,86.59,235300002.0
2005-06-02 10:32:00,86.605,86.645,86.587,86.602,193899997.0
2005-06-02 10:33:00,86.592,86.629,86.59,86.613,258499997.0
2005-06-02 10:34:00,86.598,86.625,86.593,86.601,299099997.0
2005-06-02 10:35:00,86.627,86.658,86.612,86.616,199800000.0
2005-06-02 10:36:00,86.598,86.66,86.596,86.633,222399999.0
2005-06-02 10:37:00,86.632,86.648,86.599,86.613,275200000.0
2005-06-02 10:38:00,86.613,86.64,86.593,86.611,388700000.0
2005-06-02 10:39:00,86.591,86.612,86.573,86.584,177799997.0
2005-06-02 10:40:00,86.607,86.618,86.585,86.59,190400001.0
2005-06-02 10:41:00,86.608,86.642,86.585,86.615,424399998.0
2005-06-02 10:42:00,86.601,86.639,86.595,86.632,194700000.0
2005-06-02 10:43:00,86.62,86.631,86.589,86.589,302600005.0
2005-06-02 10:44:00,86.622,86.641,86.589,86.589,287099998.0
2005-06-02 10:45:00,86.602,86.64,86.591,86.63,290200003.0
2005-06-02 10:46:00,86.62,86.646,86.6,86.6,157099997.0
2005-06-02 10:47:00,86.603,86.65,86.598,86.64,176200000.0
2005-06-02 10:48:00,86.649,86.661,86.598,86.621,358999999.0
2005-06-02 10:49:00,86.645,86.675,86.631,86.641,242199997.0
2005-06-02 10:50:00,86.665,86.683,86.639,86.659,345299997.0
2005-06-02 10:51:00,86.675,86.691,86.649,86.686,213499997.0
2005-06-02 10:52:00,86.694,86.705,86.671,86.705,276399998.0
2005-06-02 10:53:00,86.681,86.722,86.671,86.709,275499997.0
2005-06-02 10:54:00,86.711,86.724,86.657,86.695,285799998.0
2005-06-02 10:55:00,86.712,86.712,86.643,86.65,289599999.0
2005-06-02 10:56:00,86.677,86.691,86.647,86.676,228400003.0
2005-06-02 10:57:00,86.702,86.703,86.665,86.67,259299999.0
2005-06-02 10:58:00,86.686,86.705,86.659,86.69,325600001.0
2005-06-02 10:59:00,86.687,86.712,86.652,86.671,214999997.0
2005-06-02 11:00:00,86.69,86.699,86.647,86.647,406500001.0
2005-06-02 11:01:00,86.666,86.683,86.643,86.645,206200001.0
2005-06-02 11:02:00,86.668,86.673,86.63,86.646,232999999.0
2005-06-02 11:03:00,86.669,86.685,86.654,86.681,231100002.0
2005-06-02 11:04:00,86.648,86.664,86.624,86.645,184299999.0
2005-06-02 11:05:00,86.66,86.68,86.642,86.649,297900002.0
2005-06-02 11:06:00,86.682,86.684,86.64,86.644,160799999.0
2005-06-02 11:07:00,86.639,86.686,86.639,86.646,295400006.0
2005-06-02 11:08:00,86.685,86.685,86.622,86.625,255700002.0
2005-06-02 11:09:00,86.596,86.644,86.596,86.623,339200002.0
2005-06-02 11:10:00,86.609,86.633,86.566,86.583,185099999.0
2005-06-02 11:11:00,86.553,86.627,86.553,86.61,377399996.0
2005-06-02 11:12:00,86.599,86.622,86.582,86.602,229299998.0
2005-06-02 11:13:00,86.591,86.604,86.571,86.576,233399999.0
2005-06-02 11:14:00,86.602,86.615,86.568,86.601,274599999.0
2005-06-02 11:15:00,86.569,86.63,86.568,86.615,300600000.0
2005-06-02 11:16:00,86.613,86.642,86.6,86.624,236200000.0
2005-06-02 11:17:00,86.653,86.677,86.635,86.662,124500002.0
2005-06-02 11:18:00,86.653,86.675,86.633,86.649,290200004.0
2005-06-02 11:19:00,86.682,86.696,86.648,86.648,162200000.0
2005-06-02 11:20:00,86.646,86.673,86.623,86.646,301900003.0
2005-06-02 11:21:00,86.652,86.679,86.634,86.645,181500003.0
2005-06-02 11:22:00,86.665,86.681,86.641,86.646,239000000.0
2005-06-02 11:23:00,86.64,86.672,86.638,86.672,222699999.0
2005-06-02 11:24:00,86.644,86.666,86.631,86.632,198999998.0
2005-06-02 11:25:00,86.62,86.65,86.596,86.608,100800000.0
2005-06-02 11:26:00,86.609,86.638,86.601,86.615,269000000.0
2005-06-02 11:27:00,86.658,86.658,86.6,86.602,294500000.0
2005-06-02 11:28:00,86.599,86.649,86.597,86.635,128600000.0
2005-06-02 11:29:00,86.611,86.639,86.6,86.621,270299999.0
2005-06-02 11:30:00,86.624,86.635,86.601,86.617,205500002.0
2005-06-02 11:31:00,86.625,86.647,86.594,86.608,156399999.0
2005-06-02 11:32:00,86.645,86.655,86.606,86.611,370199998.0
2005-06-02 11:33:00,86.603,86.632,86.568,86.568,332499999.0
2005-06-02 11:34:00,86.592,86.635,86.591,86.628,302700001.0
2005-06-02 11:35:00,86.594,86.625,86.59,86.597,207599997.0
2005-06-02 11:36:00,86.581,86.618,86.573,86.605,256900003.0
2005-06-02 11:37:00,86.597,86.625,86.581,86.605,197000000.0
2005-06-02 11:38:00,86.598,86.642,86.591,86.608,288600001.0
2005-06-02 11:39:00,86.63,86.641,86.592,86.602,239399999.0
2005-06-02 11:40:00,86.608,86.639,86.594,86.611,226499998.0
2005-06-02 11:41:00,86.631,86.673,86.625,86.652,260599998.0
2005-06-02 11:42:00,86.652,86.674,86.618,86.618,222299996.0
2005-06-02 11:43:00,86.625,86.653,86.619,86.64,136800001.0
2005-06-02 11:44:00,86.618,86.651,86.604,86.611,315799997.0
2005-06-02 11:45:00,86.628,86.656,86.617,86.642,271400002.0
2005-06-02 11:46:00,86.642,86.651,86.605,86.635,273600000.0
2005-06-02 11:47:00,86.662,86.67,86.625,86.638,217000003.0
2005-06-02 11:48:00,86.654,86.672,86.611,86.612,262800002.0
2005-06-02 11:49:00,86.644,86.672,86.631,86.634,209000001.0
2005-06-02 11:50:00,86.646,86.69,86.636,86.668,186599996.0
2005-06-02 11:51:00,86.652,86.679,86.648,86.675,290299999.0
2005-06-02 11:52:00,86.668,86.685,86.638,86.671,182100001.0
2005-06-02 11:53:00,86.68,86.68,86.632,86.648,282100002.0
2005-06-02 11:54:00,86.664,86.687,86.639,86.657,208300000.0
2005-06-02 11:55:00,86.638,86.677,86.622,86.632,214699996.0
2005-06-02 11:56:00,86.647,86.67,86.624,86.629,162200003.0
2005-06-02 11:57:00,86.603,86.624,86.59,86.613,177499995.0
2005-06-02 11:58:00,86.6,86.613,86.541,86.543,218099999.0
2005-06-02 11:59:00,86.545,86.585,86.535,86.549,434100004.0
2005-06-02 12:00:00,86.566,86.643,86.542,86.604,228000000.0
2005-06-02 12:01:00,86.577,86.577,86.53,86.538,220999998.0
2005-06-02 12:02:00,86.567,86.579,86.541,86.547,127300001.0
2005-06-02 12:03:00,86.534,86.567,86.526,86.567,188799999.0
2005-06-02 12:04:00,86.547,86.569,86.532,86.535,191200001.0
2005-06-02 12:05:00,86.541,86.577,86.528,86.551,345300003.0
2005-06-02 12:06:00,86.559,86.57,86.525,86.54,197900000.0
2005-06-02 12:07:00,86.573,86.597,86.558,86.558,336499999.0
2005-06-02 12:08:00,86.555,86.575,86.538,86.542,175300002.0
2005-06-02 12:09:00,86.55,86.577,86.536,86.555,161600000.0
2005-06-02 12:10:00,86.542,86.58,86.532,86.548,202600002.0
2005-06-02 12:11:00,86.503,86.578,86.503,86.532,206699997.0
2005-06-02 12:12:00,86.513,86.553,86.497,86.509,209299998.0
2005-06-02 12:13:00,86.524,86.527,86.476,86.476,301700003.0
2005-06-02 12:14:00,86.492,86.517,86.474,86.501,354199996.0
2005-06-02 12:15:00,86.489,86.523,86.478,86.512,175999999.0
2005-06-02 12:16:00,86.467,86.523,86.467,86.518,152300000.0
2005-06-02 12:17:00,86.518,86.564,86.502,86.512,221299995.0
2005-06-02 12:18:00,86.521,86.57,86.508,86.542,229700004.0
2005-06-02 12:19:00,86.55,86.57,86.518,86.518,173799998.0
2005-06-02 12:20:00,86.539,86.543,86.516,86.52,229300000.0
2005-06-02 12:21:00,86.526,86.532,86.5,86.509,268000000.0
2005-06-02 12:22:00,86.503,86.528,86.491,86.51,252399994.0
2005-06-02 12:23:00,86.502,86.534,86.493,86.502,247699998.0
2005-06-02 12:24:00,86.5,86.608,86.5,86.578,275100002.0
2005-06-02 12:25:00,86.543,86.578,86.538,86.568,291100001.0
2005-06-02 12:26:00,86.602,86.64,86.576,86.589,272700003.0
2005-06-02 12:27:00,86.582,86.612,86.57,86.584,253000003.0
2005-06-02 12:28:00,86.576,86.6,86.559,86.56,239799997.0
2005-06-02 12:29:00,86.574,86.596,86.552,86.579,390500008.0
2005-06-02 12:30:00,86.577,86.586,86.555,86.556,153900001.0
2005-06-02 12:31:00,86.579,86.594,86.555,86.586,170999998.0
2005-06-02 12:32:00,86.557,86.619,86.557,86.619,304100001.0
2005-06-02 12:33:00,86.646,86.646,86.59,86.59,212700001.0
2005-06-02 12:34:00,86.615,86.644,86.607,86.644,173700001.0
2005-06-02 12:35:00,86.643,86.655,86.613,86.627,240199997.0
2005-06-02 12:36:00,86.614,86.643,86.604,86.632,276200003.0
2005-06-02 12:37:00,86.631,86.644,86.593,86.604,262099999.0
2005-06-02 12:38:00,86.6,86.649,86.587,86.598,251800000.0
2005-06-02 12:39:00,86.569,86.628,86.557,86.568,267300002.0
2005-06-02 12:40:00,86.563,86.597,86.556,86.594,319300005.0
2005-06-02 12:41:00,86.605,86.614,86.571,86.61,219300002.0
2005-06-02 12:42:00,86.585,86.644,86.583,86.623,291899993.0
2005-06-02 12:43:00,86.623,86.642,86.61,86.61,211199999.0
2005-06-02 12:44:00,86.595,86.633,86.592,86.622,260100001.0
2005-06-02 12:45:00,86.589,86.643,86.589,86.639,299200000.0
2005-06-02 12:46:00,86.638,86.656,86.609,86.61,287999994.0
2005-06-02 12:47:00,86.606,86.648,86.606,86.645,251000001.0
2005-06-02 12:48:00,86.618,86.64,86.608,86.639,432500001.0
2005-06-02 12:49:00,86.622,86.645,86.594,86.612,271799998.0
2005-06-02 12:50:00,86.605,86.641,86.598,86.606,218400000.0
2005-06-02 12:51:00,86.636,86.649,86.616,86.634,278699997.0
2005-06-02 12:52:00,86.628,86.647,86.59,86.59,162600000.0
2005-06-02 12:53:00,86.61,86.628,86.562,86.562,213700002.0
2005-06-02 12:54:00,86.566,86.625,86.566,86.625,279199998.0
2005-06-02 12:55:00,86.605,86.605,86.556,86.556,236200001.0
2005-06-02 12:56:00,86.602,86.609,86.563,86.563,204699999.0
2005-06-02 12:57:00,86.595,86.599,86.564,86.585,292099998.0
2005-06-02 12:58:00,86.566,86.601,86.561,86.578,256499999.0
2005-06-02 12:59:00,86.578,86.597,86.539,86.561,236299999.0
2005-06-02 13:00:00,86.547,86.58,86.538,86.571,245199997.0
2005-06-02 13:01:00,86.565,86.575,86.532,86.532,261900001.0
2005-06-02 13:02:00,86.541,86.567,86.528,86.54,296900000.0
2005-06-02 13:03:00,86.544,86.569,86.52,86.527,167099997.0
2005-06-02 13:04:00,86.514,86.545,86.498,86.545,253400000.0
2005-06-02 13:05:00,86.542,86.548,86.492,86.504,250200002.0
2005-06-02 13:06:00,86.481,86.515,86.463,86.469,298599999.0
2005-06-02 13:07:00,86.441,86.491,86.441,86.47,449799996.0
2005-06-02 13:08:00,86.449,86.492,86.449,86.492,220699998.0
2005-06-02 13:09:00,86.456,86.493,86.451,86.467,345300001.0
2005-06-02 13:10:00,86.46,86.491,86.454,86.465,156700000.0
2005-06-02 13:11:00,86.479,86.499,86.459,86.487,181800003.0
2005-06-02 13:12:00,86.508,86.526,86.483,86.51,259199999.0
2005-06-02 13:13:00,86.531,86.563,86.498,86.513,185200002.0
2005-06-02 13:14:00,86.488,86.51,86.471,86.507,211599999.0
2005-06-02 13:15:00,86.519,86.519,86.49,86.49,209499996.0
2005-06-02 13:16:00,86.52,86.525,86.471,86.482,290499997.0
2005-06-02 13:17:00,86.494,86.508,86.456,86.496,285800000.0
2005-06-02 13:18:00,86.48,86.509,86.463,86.474,307099998.0
2005-06-02 13:19:00,86.48,86.508,86.469,86.483,191799996.0
2005-06-02 13:20:00,86.509,86.511,86.471,86.471,186399999.0
2005-06-02 13:21:00,86.478,86.507,86.468,86.468,202899998.0
2005-06-02 13:22:00,86.5,86.541,86.469,86.484,338899997.0
2005-06-02 13:23:00,86.494,86.508,86.477,86.496,132399998.0
2005-06-02 13:24:00,86.495,86.507,86.468,86.474,315899997.0
2005-06-02 13:25:00,86.465,86.491,86.443,86.461,285300001.0
2005-06-02 13:26:00,86.473,86.515,86.453,86.484,323200000.0
2005-06-02 13:27:00,86.464,86.5,86.461,86.481,215200001.0
2005-06-02 13:28:00,86.471,86.487,86.446,86.453,257500002.0
2005-06-02 13:29:00,86.492,86.499,86.455,86.458,270700001.0
2005-06-02 13:30:00,86.459,86.477,86.435,86.459,160399998.0
2005-06-02 13:31:00,86.462,86.469,86.437,86.452,193499997.0
2005-06-02 13:32:00,86.45,86.484,86.45,86.483,212400000.0
2005-06-02 13:33:00,86.446,86.492,86.446,86.463,315999998.0
2005-06-02 13:34:00,86.443,86.501,86.428,86.467,312100002.0
2005-06-02 13:35:00,86.446,86.503,86.446,86.484,278699998.0
2005-06-02 13:36:00,86.481,86.506,86.469,86.487,273900004.0
2005-06-02 13:37:00,86.5,86.526,86.482,86.526,274599996.0
2005-06-02 13:38:00,86.524,86.524,86.461,86.461,225199999.0
2005-06-02 13:39:00,86.497,86.526,86.488,86.513,253199999.0
2005-06-02 13:40:00,86.514,86.518,86.463,86.47,277599999.0
2005-06-02 13:41:00,86.464,86.51,86.464,86.505,147999999.0
2005-06-02 13:42:00,86.502,86.504,86.453,86.48,239199998.0
2005-06-02 13:43:00,86.523,86.523,86.466,86.466,211400000.0
2005-06-02 13:44:00,86.459,86.504,86.453,86.477,209799997.0
2005-06-02 13:45:00,86.487,86.515,86.472,86.495,266200002.0
2005-06-02 13:46:00,86.489,86.507,86.47,86.496,282899999.0
2005-06-02 13:47:00,86.475,86.514,86.433,86.465,295700001.0
2005-06-02 13:48:00,86.455,86.489,86.436,86.461,255499999.0
2005-06-02 13:49:00,86.464,86.488,86.431,86.431,303699996.0
2005-06-02 13:50:00,86.428,86.459,86.419,86.459,303799996.0
2005-06-02 13:51:00,86.428,86.468,86.41,86.437,229599998.0
2005-06-02 13:52:00,86.444,86.472,86.421,86.43,316299996.0
2005-06-02 13:53:00,86.434,86.467,86.416,86.43,288599997.0
2005-06-02 13:54:00,86.42,86.453,86.404,86.429,281099999.0
2005-06-02 13:55:00,86.44,86.447,86.418,86.431,205999999.0
2005-06-02 13:56:00,86.416,86.436,86.405,86.43,167999998.0
2005-06-02 13:57:00,86.424,86.464,86.416,86.445,127600000.0
2005-06-02 13:58:00,86.438,86.461,86.416,86.454,359099992.0
2005-06-02 13:59:00,86.444,86.47,86.428,86.438,330600004.0
2005-06-02 14:00:00,86.472,86.479,86.428,86.439,279600000.0
2005-06-02 14:01:00,86.455,86.471,86.44,86.449,261100000.0
2005-06-02 14:02:00,86.436,86.48,86.431,86.48,137099999.0
2005-06-02 14:03:00,86.479,86.485,86.453,86.465,225100000.0
2005-06-02 14:04:00,86.47,86.49,86.442,86.442,296399999.0
2005-06-02 14:05:00,86.466,86.497,86.448,86.461,251199998.0
2005-06-02 14:06:00,86.477,86.49,86.451,86.456,214900000.0
2005-06-02 14:07:00,86.46,86.49,86.446,86.457,182799997.0
2005-06-02 14:08:00,86.446,86.481,86.442,86.449,340000004.0
2005-06-02 14:09:00,86.459,86.488,86.431,86.445,240400001.0
2005-06-02 14:10:00,86.435,86.485,86.418,86.485,218600002.0
2005-06-02 14:11:00,86.45,86.476,86.427,86.443,153299996.0
2005-06-02 14:12:00,86.426,86.471,86.417,86.459,176299999.0
2005-06-02 14:13:00,86.44,86.478,86.429,86.468,345600006.0
2005-06-02 14:14:00,86.446,86.464,86.415,86.439,126500002.0
2005-06-02 14:15:00,86.448,86.467,86.42,86.423,196399998.0
2005-06-02 14:16:00,86.403,86.455,86.403,86.426,283699997.0
2005-06-02 14:17:00,86.44,86.466,86.421,86.466,167600003.0
2005-06-02 14:18:00,86.46,86.475,86.424,86.44,162399998.0
2005-06-02 14:19:00,86.456,86.463,86.431,86.443,293699999.0
2005-06-02 14:20:00,86.477,86.484,86.439,86.448,211999999.0
2005-06-02 14:21:00,86.454,86.471,86.424,86.463,180199999.0
2005-06-02 14:22:00,86.438,86.484,86.438,86.467,265000005.0
2005-06-02 14:23:00,86.456,86.486,86.44,86.44,236899999.0
2005-06-02 14:24:00,86.458,86.482,86.437,86.445,215599999.0
2005-06-02 14:25:00,86.477,86.494,86.445,86.453,313099998.0
2005-06-02 14:26:00,86.459,86.479,86.426,86.44,192899998.0
2005-06-02 14:27:00,86.465,86.491,86.447,86.475,279999996.0
2005-06-02 14:28:00,86.441,86.517,86.441,86.487,148499997.0
2005-06-02 14:29:00,86.474,86.513,86.469,86.475,262400003.0
2005-06-02 14:30:00,86.473,86.501,86.45,86.475,262799996.0
2005-06-02 14:31:00,86.472,86.512,86.46,86.502,262700000.0
2005-06-02 14:32:00,86.467,86.516,86.467,86.503,175500000.0
2005-06-02 14:33:00,86.511,86.516,86.485,86.485,325799999.0
2005-06-02 14:34:00,86.53,86.544,86.486,86.493,163900001.0
2005-06-02 14:35:00,86.497,86.527,86.485,86.494,225999998.0
2005-06-02 14:36:00,86.495,86.51,86.463,86.463,289100000.0
2005-06-02 14:37:00,86.479,86.501,86.452,86.46,316699995.0
2005-06-02 14:38:00,86.478,86.528,86.46,86.51,306500003.0
2005-06-02 14:39:00,86.49,86.522,86.48,86.493,271600002.0
2005-06-02 14:40:00,86.493,86.521,86.479,86.492,256400002.0
2005-06-02 14:41:00,86.494,86.505,86.465,86.48,291399998.0
2005-06-02 14:42:00,86.498,86.515,86.471,86.515,123999999.0
2005-06-02 14:43:00,86.508,86.523,86.479,86.507,170499999.0
2005-06-02 14:44:00,86.494,86.545,86.488,86.545,207499998.0
2005-06-02 14:45:00,86.495,86.546,86.49,86.546,159000000.0
2005-06-02 14:46:00,86.526,86.563,86.507,86.546,212000000.0
2005-06-02 14:47:00,86.533,86.557,86.504,86.534,228599998.0
2005-06-02 14:48:00,86.542,86.591,86.539,86.546,267899998.0
2005-06-02 14:49:00,86.533,86.59,86.532,86.547,230500001.0
2005-06-02 14:50:00,86.555,86.586,86.532,86.54,292199995.0
2005-06-02 14:51:00,86.541,86.56,86.52,86.545,281499999.0
2005-06-02 14:52:00,86.53,86.564,86.5,86.517,247200003.0
2005-06-02 14:53:00,86.514,86.541,86.503,86.51,291299997.0
2005-06-02 14:54:00,86.513,86.546,86.5,86.52,274000002.0
2005-06-02 14:55:00,86.552,86.552,86.499,86.52,266200003.0
2005-06-02 14:56:00,86.533,86.538,86.503,86.518,218400000.0
2005-06-02 14:57:00,86.514,86.537,86.481,86.497,229400001.0
2005-06-02 14:58:00,86.49,86.536,86.49,86.52,241499998.0
2005-06-02 14:59:00,86.52,86.549,86.497,86.538,216700001.0
2005-06-02 15:00:00,86.533,86.538,86.502,86.505,333599996.0
2005-06-02 15:01:00,86.542,86.547,86.502,86.514,298299999.0
2005-06-02 15:02:00,86.513,86.544,86.504,86.515,325000001.0
2005-06-02 15:03:00,86.512,86.534,86.494,86.534,324599997.0
2005-06-02 15:04:00,86.507,86.537,86.496,86.522,312099997.0
2005-06-02 15:05:00,86.5,86.532,86.488,86.532,251499996.0
2005-06-02 15:06:00,86.512,86.541,86.497,86.499,194799999.0
2005-06-02 15:07:00,86.517,86.53,86.494,86.509,387399999.0
2005-06-02 15:08:00,86.501,86.544,86.501,86.515,340099994.0
2005-06-02 15:09:00,86.519,86.545,86.511,86.526,174999997.0
2005-06-02 15:10:00,86.502,86.532,86.488,86.512,347200000.0
2005-06-02 15:11:00,86.515,86.552,86.508,86.525,251499997.0
2005-06-02 15:12:00,86.526,86.539,86.493,86.534,163799997.0
2005-06-02 15:13:00,86.507,86.513,86.479,86.481,193099997.0
2005-06-02 15:14:00,86.507,86.509,86.451,86.453,242300002.0
2005-06-02 15:15:00,86.441,86.487,86.441,86.455,313800001.0
2005-06-02 15:16:00,86.427,86.472,86.427,86.455,302300003.0
2005-06-02 15:17:00,86.448,86.483,86.426,86.466,389999999.0
2005-06-02 15:18:00,86.463,86.487,86.445,86.46,236599999.0
2005-06-02 15:19:00,86.457,86.484,86.437,86.46,263100004.0
2005-06-02 15:20:00,86.453,86.493,86.446,86.493,240900001.0
2005-06-02 15:21:00,86.468,86.468,86.424,86.43,177800003.0
2005-06-02 15:22:00,86.445,86.468,86.389,86.46,428300004.0
2005-06-02 15:23:00,86.458,86.48,86.437,86.441,280600000.0
2005-06-02 15:24:00,86.466,86.485,86.425,86.435,193399999.0
2005-06-02 15:25:00,86.451,86.466,86.431,86.461,247700001.0
2005-06-02 15:26:00,86.431,86.477,86.429,86.471,228299999.0
2005-06-02 15:27:00,86.436,86.489,86.436,86.464,283600003.0
2005-06-02 15:28:00,86.467,86.479,86.418,86.432,212099999.0
2005-06-02 15:29:00,86.429,86.476,86.421,86.465,283300002.0
2005-06-02 15:30:00,86.468,86.484,86.423,86.453,217499997.0
2005-06-02 15:31:00,86.454,86.472,86.441,86.447,248199998.0
2005-06-02 15:32:00,86.481,86.488,86.457,86.47,227000000.0
2005-06-02 15:33:00,86.474,86.5,86.47,86.486,261599995.0
2005-06-02 15:34:00,86.466,86.481,86.44,86.466,276700000.0
2005-06-02 15:35:00,86.456,86.487,86.434,86.453,250599996.0
2005-06-02 15:36:00,86.474,86.494,86.456,86.466,186800001.0
2005-06-02 15:37:00,86.447,86.491,86.447,86.463,287699998.0
2005-06-02 15:38:00,86.439,86.472,86.436,86.472,188400000.0
2005-06-02 15:39:00,86.459,86.486,86.442,86.45,308200003.0
2005-06-02 15:40:00,86.462,86.493,86.428,86.431,224999997.0
2005-06-02 15:41:00,86.452,86.457,86.419,86.435,275899996.0
2005-06-02 15:42:00,86.455,86.457,86.417,86.426,144700001.0
2005-06-02 15:43:00,86.457,86.46,86.406,86.406,221800000.0
2005-06-02 15:44:00,86.427,86.455,86.393,86.415,238800000.0
2005-06-02 15:45:00,86.431,86.433,86.399,86.405,191000001.0
2005-06-02 15:46:00,86.429,86.447,86.39,86.392,228499999.0
2005-06-02 15:47:00,86.393,86.458,86.393,86.446,227700001.0
2005-06-02 15:48:00,86.428,86.489,86.427,86.442,220300000.0
2005-06-02 15:49:00,86.44,86.449,86.397,86.397,313399999.0
2005-06-02 15:50:00,86.423,86.431,86.394,86.404,250100002.0
2005-06-02 15:51:00,86.443,86.452,86.413,86.431,321099994.0
2005-06-02 15:52:00,86.421,86.446,86.393,86.397,247799998.0
2005-06-02 15:53:00,86.418,86.452,86.406,86.441,349999997.0
2005-06-02 15:54:00,86.46,86.463,86.412,86.438,133700000.0
2005-06-02 15:55:00,86.421,86.457,86.411,86.429,314899998.0
2005-06-02 15:56:00,86.467,86.488,86.413,86.423,259700000.0
2005-06-02 15:57:00,86.437,86.483,86.437,86.471,258699996.0
2005-06-02 15:58:00,86.462,86.489,86.457,86.473,371900000.0
2005-06-02 15:59:00,86.484,86.49,86.437,86.467,206799998.0
2005-06-02 16:00:00,86.445,86.482,86.445,86.482,210100000.0
2005-06-02 16:01:00,86.472,86.51,86.459,86.468,276699995.0
2005-06-02 16:02:00,86.491,86.512,86.475,86.482,235700000.0
2005-06-02 16:03:00,86.48,86.505,86.47,86.505,169699999.0
2005-06-02 16:04:00,86.513,86.528,86.482,86.496,330400002.0
2005-06-02 16:05:00,86.501,86.541,86.495,86.535,79599999.0
2005-06-02 16:06:00,86.557,86.558,86.523,86.531,278000000.0
2005-06-02 16:07:00,86.523,86.554,86.506,86.518,333899998.0
2005-06-02 16:08:00,86.508,86.516,86.482,86.492,182400001.0
2005-06-02 16:09:00,86.478,86.516,86.461,86.503,379400000.0
2005-06-02 16:10:00,86.477,86.532,86.468,86.485,405400003.0
2005-06-02 16:11:00,86.503,86.528,86.488,86.514,200500000.0
2005-06-02 16:12:00,86.511,86.538,86.508,86.512,160999999.0
2005-06-02 16:13:00,86.505,86.527,86.466,86.518,157600000.0
2005-06-02 16:14:00,86.51,86.526,86.493,86.505,236199998.0
2005-06-02 16:15:00,86.488,86.536,86.48,86.521,228600000.0
2005-06-02 16:16:00,86.513,86.536,86.499,86.528,255100000.0
2005-06-02 16:17:00,86.549,86.572,86.47,86.493,220000001.0
2005-06-02 16:18:00,86.502,86.528,86.486,86.512,89599998.0
2005-06-02 16:19:00,86.523,86.523,86.453,86.453,230499994.0
2005-06-02 16:20:00,86.475,86.493,86.438,86.471,280800003.0
2005-06-02 16:21:00,86.486,86.51,86.479,86.505,215999999.0
2005-06-02 16:22:00,86.491,86.541,86.491,86.521,191900004.0
2005-06-02 16:23:00,86.545,86.559,86.5,86.5,239699998.0
2005-06-02 16:24:00,86.504,86.542,86.473,86.527,219599997.0
2005-06-02 16:25:00,86.536,86.558,86.515,86.551,197299997.0
2005-06-02 16:26:00,86.515,86.565,86.515,86.554,203599998.0
2005-06-02 16:27:00,86.55,86.587,86.532,86.561,365599997.0
2005-06-02 16:28:00,86.599,86.599,86.54,86.557,188999999.0
2005-06-02 16:29:00,86.539,86.59,86.539,86.565,192199999.0
2005-06-02 16:30:00,86.582,86.582,86.534,86.541,164500002.0
2005-06-02 16:31:00,86.562,86.568,86.525,86.545,267500003.0
2005-06-02 16:32:00,86.553,86.566,86.52,86.531,160599996.0
2005-06-02 16:33:00,86.517,86.568,86.514,86.553,273399997.0
2005-06-02 16:34:00,86.513,86.559,86.505,86.546,135799999.0
2005-06-02 16:35:00,86.544,86.559,86.519,86.53,189100000.0
2005-06-02 16:36:00,86.559,86.57,86.527,86.552,204199999.0
2005-06-02 16:37:00,86.553,86.598,86.553,86.578,347299997.0
2005-06-02 16:38:00,86.563,86.603,86.563,86.596,214199998.0
2005-06-02 16:39:00,86.57,86.593,86.562,86.581,191000000.0
2005-06-02 16:40:00,86.571,86.598,86.547,86.598,226199999.0
2005-06-02 16:41:00,86.575,86.593,86.546,86.565,175399999.0
2005-06-02 16:42:00,86.544,86.609,86.542,86.601,202800000.0
2005-06-02 16:43:00,86.572,86.606,86.563,86.577,236600000.0
2005-06-02 16:44:00,86.584,86.615,86.569,86.569,237999994.0
2005-06-02 16:45:00,86.588,86.616,86.569,86.59,266600002.0
2005-06-02 16:46:00,86.576,86.613,86.57,86.613,162300001.0
2005-06-02 16:47:00,86.594,86.615,86.578,86.601,229900001.0
2005-06-02 16:48:00,86.58,86.632,86.563,86.606,388400000.0
2005-06-02 16:49:00,86.563,86.616,86.563,86.6,239599998.0
2005-06-02 16:50:00,86.593,86.627,86.565,86.588,268700000.0
2005-06-02 16:51:00,86.581,86.606,86.544,86.552,277599999.0
2005-06-02 16:52:00,86.561,86.624,86.561,86.593,193700000.0
2005-06-02 16:53:00,86.57,86.616,86.563,86.605,152400000.0
2005-06-02 16:54:00,86.583,86.61,86.57,86.581,197499999.0
2005-06-02 16:55:00,86.6,86.625,86.584,86.585,282299999.0
2005-06-02 16:56:00,86.618,86.633,86.581,86.581,236699999.0
2005-06-02 16:57:00,86.602,86.614,86.577,86.581,194000001.0
2005-06-02 16:58:00,86.598,86.619,86.564,86.619,243900002.0
2005-06-02 16:59:00,86.622,86.631,86.587,86.593,247699999.0
2005-06-02 17:00:00,86.609,86.639,86.591,86.605,246000002.0
2005-06-02 17:01:00,86.631,86.649,86.598,86.598,384499995.0
2005-06-02 17:02:00,86.61,86.643,86.587,86.624,196199997.0
2005-06-02 17:03:00,86.637,86.645,86.589,86.589,255500001.0
2005-06-02 17:04:00,86.589,86.637,86.588,86.621,240999997.0
2005-06-02 17:05:00,86.613,86.642,86.598,86.598,353200007.0
2005-06-02 17:06:00,86.613,86.632,86.59,86.59,264000000.0
2005-06-02 17:07:00,86.597,86.652,86.597,86.631,176299997.0
2005-06-02 17:08:00,86.592,86.665,86.592,86.657,232100000.0
2005-06-02 17:09:00,86.633,86.667,86.619,86.62,226900001.0
2005-06-02 17:10:00,86.606,86.633,86.603,86.625,155399999.0
2005-06-02 17:11:00,86.609,86.649,86.604,86.604,247500000.0
2005-06-02 17:12:00,86.58,86.612,86.571,86.595,277099998.0
2005-06-02 17:13:00,86.615,86.628,86.588,86.611,280400000.0
2005-06-02 17:14:00,86.591,86.639,86.59,86.629,338000000.0
2005-06-02 17:15:00,86.598,86.626,86.585,86.6,161899999.0
2005-06-02 17:16:00,86.569,86.615,86.563,86.6,275699998.0
2005-06-02 17:17:00,86.584,86.584,86.531,86.558,381499998.0
2005-06-02 17:18:00,86.547,86.567,86.534,86.55,137000001.0
2005-06-02 17:19:00,86.553,86.587,86.542,86.571,376400001.0
2005-06-02 17:20:00,86.575,86.603,86.559,86.585,177199998.0
2005-06-02 17:21:00,86.573,86.602,86.552,86.572,151700000.0
2005-06-02 17:22:00,86.586,86.611,86.574,86.59,233500002.0
2005-06-02 17:23:00,86.585,86.623,86.581,86.623,194800004.0
2005-06-02 17:24:00,86.595,86.623,86.543,86.543,259699998.0
2005-06-02 17:25:00,86.561,86.625,86.56,86.622,246499998.0
2005-06-02 17:26:00,86.618,86.62,86.584,86.584,171300001.0
2005-06-02 17:27:00,86.574,86.617,86.561,86.607,161200000.0
2005-06-02 17:28:00,86.587,86.61,86.573,86.58,220900002.0
2005-06-02 17:29:00,86.584,86.619,86.562,86.603,212600000.0
2005-06-02 17:30:00,86.583,86.612,86.567,86.567,225900001.0
2005-06-02 17:31:00,86.581,86.621,86.573,86.578,245300001.0
2005-06-02 17:32:00,86.612,86.624,86.561,86.575,418099998.0
2005-06-02 17:33:00,86.576,86.605,86.563,86.581,353000002.0
2005-06-02 17:34:00,86.594,86.622,86.581,86.618,307699994.0
2005-06-02 17:35:00,86.602,86.629,86.595,86.61,182100001.0
2005-06-02 17:36:00,86.595,86.641,86.589,86.629,225200001.0
2005-06-02 17:37:00,86.601,86.625,86.539,86.565,262499999.0
2005-06-02 17:38:00,86.575,86.578,86.541,86.541,244200000.0
2005-06-02 17:39:00,86.549,86.567,86.52,86.529,320700003.0
2005-06-02 17:40:00,86.533,86.555,86.52,86.533,186700000.0
2005-06-02 17:41:00,86.55,86.554,86.498,86.531,281500003.0
2005-06-02 17:42:00,86.551,86.559,86.522,86.527,200099997.0
2005-06-02 17:43:00,86.536,86.576,86.53,86.557,200099998.0
2005-06-02 17:44:00,86.535,86.561,86.519,86.546,226799994.0
2005-06-02 17:45:00,86.54,86.555,86.51,86.531,222299999.0
2005-06-02 17:46:00,86.545,86.56,86.497,86.512,236199999.0
2005-06-02 17:47:00,86.527,86.568,86.505,86.514,259699997.0
2005-06-02 17:48:00,86.557,86.569,86.518,86.533,223199998.0
2005-06-02 17:49:00,86.518,86.561,86.508,86.522,142499999.0
2005-06-02 17:50:00,86.516,86.546,86.505,86.52,301100002.0
2005-06-02 17:51:00,86.513,86.542,86.491,86.5,203799999.0
2005-06-02 17:52:00,86.509,86.513,86.468,86.474,220399999.0
2005-06-02 17:53:00,86.487,86.602,86.465,86.508,253900000.0
2005-06-02 17:54:00,86.497,86.522,86.49,86.498,224999997.0
2005-06-02 17:55:00,86.5,86.508,86.47,86.472,274700003.0
2005-06-02 17:56:00,86.476,86.506,86.473,86.479,337299996.0
2005-06-02 17:57:00,86.5,86.517,86.486,86.503,365400008.0
2005-06-02 17:58:00,86.477,86.532,86.477,86.509,184399998.0
2005-06-02 17:59:00,86.474,86.512,86.474,86.509,278700003.0
2005-06-02 18:00:00,86.527,86.528,86.475,86.475,166999998.0
2005-06-02 18:01:00,86.468,86.513,86.462,86.489,1724599994.0
2005-06-02 18:02:00,86.5,86.52,86.5,86.51,2145199986.0
2005-06-02 18:03:00,86.52,86.52,86.51,86.52,2145199986.0
2005-06-02 18:04:00,86.52,86.52,86.51,86.52,2145199986.0
2005-06-02 18:05:00,86.53,86.53,86.52,86.52,2145199986.0
2005-06-02 18:06:00,86.53,86.53,86.52,86.52,2145199986.0
2005-06-02 18:07:00,86.51,86.54,86.51,86.52,2145199986.0
2005-06-02 18:08:00,86.53,86.53,86.53,86.53,2145199986.0
2005-06-02 18:09:00,86.505,86.54,86.483,86.503,2145199986.0
2005-06-02 18:10:00,86.541,86.542,86.496,86.524,1879899992.0
2005-06-02 18:11:00,86.523,86.559,86.507,86.521,1005099998.0
2005-06-02 18:12:00,86.538,86.569,86.512,86.542,1128899996.0
2005-06-02 18:13:00,86.532,86.541,86.481,86.481,1925199999.0
2005-06-02 18:15:00,86.52,86.53,86.51,86.52,1286000001.0
2005-06-02 18:16:00,86.53,86.53,86.52,86.52,1286000001.0
2005-06-02 18:17:00,86.5,86.541,86.485,86.485,1286000001.0
2005-06-02 18:18:00,86.516,86.558,86.511,86.543,1356900010.0
2005-06-02 18:19:00,86.564,86.564,86.497,86.508,2087599993.0
2005-06-02 18:20:00,86.546,86.566,86.488,86.52,1670699989.0
2005-06-02 18:21:00,86.52,86.544,86.496,86.522,1779399984.0
2005-06-02 18:22:00,86.519,86.542,86.495,86.523,1206300000.0
2005-06-02 18:23:00,86.52,86.52,86.51,86.52,2130199984.0
2005-06-02 18:24:00,86.53,86.53,86.53,86.53,2130199984.0
2005-06-02 18:25:00,86.493,86.541,86.488,86.52,2130199984.0
2005-06-02 18:26:00,86.518,86.551,86.496,86.511,1937500004.0
2005-06-02 18:27:00,86.525,86.55,86.494,86.514,1545999994.0
2005-06-02 18:28:00,86.52,86.549,86.484,86.484,1508299991.0
2005-06-02 18:29:00,86.516,86.552,86.475,86.552,962599999.0
2005-06-02 18:30:00,86.516,86.554,86.506,86.522,898600004.0
2005-06-02 18:31:00,86.526,86.542,86.5,86.517,1265399991.0
2005-06-02 18:32:00,86.522,86.531,86.479,86.493,1816099997.0
2005-06-02 18:33:00,86.477,86.535,86.466,86.534,2093400000.0
2005-06-02 18:34:00,86.49,86.549,86.49,86.548,1891599989.0
2005-06-02 18:35:00,86.54,86.54,86.48,86.48,1646199992.0
2005-06-02 18:36:00,86.496,86.536,86.481,86.536,1014800001.0
2005-06-02 18:37:00,86.527,86.545,86.484,86.527,767999999.0
2005-06-02 18:38:00,86.523,86.542,86.487,86.492,920499998.0
2005-06-02 18:39:00,86.491,86.548,86.491,86.534,912399999.0
2005-06-02 18:40:00,86.515,86.529,86.479,86.492,1622599990.0
2005-06-02 18:41:00,86.502,86.548,86.485,86.512,850000002.0
2005-06-02 18:42:00,86.512,86.539,86.486,86.506,1306399996.0
2005-06-02 18:43:00,86.491,86.52,86.473,86.509,394300002.0
2005-06-02 18:44:00,86.495,86.516,86.473,86.498,766599995.0
2005-06-02 18:45:00,86.485,86.509,86.468,86.472,631399999.0
2005-06-02 18:46:00,86.501,86.53,86.471,86.499,954399999.0
2005-06-02 18:47:00,86.505,86.534,86.487,86.513,230600003.0
2005-06-02 18:48:00,86.516,86.533,86.472,86.497,481799999.0
2005-06-02 18:49:00,86.493,86.523,86.466,86.509,848399992.0
2005-06-02 18:50:00,86.501,86.529,86.479,86.484,901300003.0
2005-06-02 18:51:00,86.491,86.54,86.49,86.538,1207700002.0
2005-06-02 18:52:00,86.515,86.545,86.488,86.522,1371999996.0
2005-06-02 18:53:00,86.547,86.547,86.488,86.514,1714600005.0
2005-06-02 18:54:00,86.532,86.549,86.485,86.485,1425899998.0
2005-06-02 18:55:00,86.536,86.543,86.501,86.52,1797999988.0
2005-06-02 18:56:00,86.515,86.556,86.503,86.517,226200001.0
2005-06-02 18:57:00,86.566,86.595,86.54,86.549,636499998.0
2005-06-02 18:58:00,86.555,86.594,86.545,86.568,974000000.0
2005-06-02 18:59:00,86.565,86.58,86.522,86.533,1223500005.0
2005-06-02 19:00:00,86.579,86.583,86.52,86.52,357799996.0
2005-06-02 19:01:00,86.538,86.565,86.521,86.542,458199997.0
2005-06-02 19:02:00,86.532,86.559,86.517,86.554,307399996.0
2005-06-02 19:03:00,86.529,86.564,86.529,86.557,486799993.0
2005-06-02 19:04:00,86.551,86.563,86.522,86.533,534200005.0
2005-06-02 19:05:00,86.536,86.571,86.529,86.548,524400000.0
2005-06-02 19:06:00,86.52,86.572,86.51,86.542,864999995.0
2005-06-02 19:07:00,86.539,86.566,86.515,86.53,1584299997.0
2005-06-02 19:08:00,86.5,86.561,86.5,86.554,1535899997.0
2005-06-02 19:09:00,86.562,86.568,86.519,86.527,936899992.0
2005-06-02 19:10:00,86.57,86.573,86.518,86.525,264000005.0
2005-06-02 19:11:00,86.53,86.566,86.516,86.542,578299997.0
2005-06-02 19:12:00,86.523,86.56,86.503,86.537,227500003.0
2005-06-02 19:13:00,86.548,86.567,86.521,86.521,302499998.0
2005-06-02 19:14:00,86.52,86.597,86.51,86.58,380399996.0
2005-06-02 19:15:00,86.577,86.633,86.56,86.588,1013799993.0
2005-06-02 19:16:00,86.583,86.627,86.58,86.627,297100000.0
2005-06-02 19:17:00,86.623,86.624,86.572,86.581,699599997.0
2005-06-02 19:18:00,86.598,86.625,86.567,86.578,780899999.0
2005-06-02 19:19:00,86.6,86.61,86.556,86.575,1177600001.0
2005-06-02 19:20:00,86.585,86.598,86.538,86.584,666699998.0
2005-06-02 19:21:00,86.572,86.6,86.525,86.553,806599996.0
2005-06-02 19:22:00,86.564,86.576,86.536,86.563,121199997.0
2005-06-02 19:23:00,86.548,86.6,86.537,86.555,1581099998.0
2005-06-02 19:24:00,86.553,86.606,86.517,86.569,664700000.0
2005-06-02 19:25:00,86.565,86.593,86.534,86.56,1271099983.0
2005-06-02 19:26:00,86.535,86.572,86.523,86.529,1874799999.0
2005-06-02 19:27:00,86.546,86.568,86.511,86.543,1417699991.0
2005-06-02 19:28:00,86.524,86.564,86.52,86.534,946400005.0
2005-06-02 19:29:00,86.537,86.539,86.491,86.506,425999999.0
2005-06-02 19:30:00,86.542,86.552,86.508,86.515,1185499993.0
2005-06-02 19:31:00,86.525,86.555,86.492,86.535,621100002.0
2005-06-02 19:32:00,86.522,86.566,86.512,86.53,1029299996.0
2005-06-02 19:33:00,86.518,86.567,86.5,86.536,756199999.0
2005-06-02 19:34:00,86.525,86.582,86.523,86.539,1304699992.0
2005-06-02 19:35:00,86.532,86.557,86.504,86.531,832799997.0
2005-06-02 19:36:00,86.542,86.56,86.501,86.516,603699999.0
2005-06-02 19:37:00,86.517,86.563,86.512,86.554,216900000.0
2005-06-02 19:38:00,86.504,86.555,86.475,86.515,895699998.0
2005-06-02 19:39:00,86.501,86.55,86.488,86.513,669699996.0
2005-06-02 19:40:00,86.487,86.539,86.468,86.535,772000000.0
2005-06-02 19:41:00,86.508,86.543,86.482,86.528,1173599998.0
2005-06-02 19:42:00,86.499,86.561,86.49,86.538,935899996.0
2005-06-02 19:43:00,86.527,86.548,86.484,86.484,430799998.0
2005-06-02 19:44:00,86.49,86.539,86.481,86.499,772100006.0
2005-06-02 19:45:00,86.516,86.539,86.483,86.524,378299995.0
2005-06-02 19:46:00,86.508,86.545,86.486,86.518,655500000.0
2005-06-02 19:47:00,86.507,86.52,86.458,86.475,343199997.0
2005-06-02 19:48:00,86.501,86.517,86.458,86.48,1231000001.0
2005-06-02 19:49:00,86.46,86.511,86.449,86.487,668699992.0
2005-06-02 19:50:00,86.494,86.517,86.463,86.504,434900001.0
2005-06-02 19:51:00,86.485,86.518,86.476,86.5,536399995.0
2005-06-02 19:52:00,86.506,86.535,86.469,86.469,373199995.0
2005-06-02 19:53:00,86.512,86.553,86.492,86.505,868999994.0
2005-06-02 19:54:00,86.515,86.536,86.485,86.511,722899995.0
2005-06-02 19:55:00,86.518,86.539,86.466,86.474,337100004.0
2005-06-02 19:56:00,86.489,86.533,86.479,86.512,412100003.0
2005-06-02 19:57:00,86.496,86.533,86.474,86.502,558799991.0
2005-06-02 19:58:00,86.47,86.51,86.459,86.484,749099997.0
2005-06-02 19:59:00,86.493,86.518,86.48,86.509,770300001.0
2005-06-02 20:00:00,86.484,86.516,86.459,86.475,444300002.0
2005-06-02 20:01:00,86.515,86.52,86.468,86.477,620099998.0
2005-06-02 20:02:00,86.523,86.534,86.477,86.477,677600004.0
2005-06-02 20:03:00,86.498,86.538,86.484,86.49,492899994.0
2005-06-02 20:04:00,86.528,86.529,86.465,86.495,743700003.0
2005-06-02 20:05:00,86.494,86.525,86.479,86.501,469499997.0
2005-06-02 20:06:00,86.487,86.526,86.46,86.478,601799997.0
2005-06-02 20:07:00,86.494,86.529,86.486,86.505,486200000.0
2005-06-02 20:08:00,86.496,86.531,86.458,86.531,621299999.0
2005-06-02 20:09:00,86.513,86.537,86.489,86.498,492300002.0
2005-06-02 20:10:00,86.493,86.535,86.484,86.517,678900002.0
2005-06-02 20:11:00,86.516,86.554,86.489,86.519,1513499998.0
2005-06-02 20:12:00,86.481,86.542,86.47,86.509,1535199999.0
2005-06-02 20:13:00,86.515,86.52,86.444,86.449,1058199988.0
2005-06-02 20:14:00,86.455,86.493,86.438,86.464,527600000.0
2005-06-02 20:15:00,86.465,86.494,86.445,86.47,1017899995.0
2005-06-02 20:16:00,86.464,86.488,86.426,86.443,1405399997.0
2005-06-02 20:17:00,86.464,86.491,86.445,86.464,354099996.0
2005-06-02 20:18:00,86.467,86.5,86.453,86.462,283400002.0
2005-06-02 20:19:00,86.464,86.499,86.45,86.459,1608299997.0
2005-06-02 20:20:00,86.473,86.507,86.45,86.474,1774299996.0
2005-06-02 20:21:00,86.49,86.5,86.463,86.463,436399997.0
2005-06-02 20:22:00,86.477,86.488,86.428,86.452,887800005.0
2005-06-02 20:23:00,86.452,86.478,86.43,86.44,814200000.0
2005-06-02 20:24:00,86.464,86.506,86.429,86.487,506399994.0
2005-06-02 20:25:00,86.495,86.516,86.474,86.491,660299991.0
2005-06-02 20:26:00,86.481,86.51,86.456,86.495,539899994.0
2005-06-02 20:27:00,86.503,86.542,86.49,86.512,1189999997.0
2005-06-02 20:28:00,86.495,86.55,86.483,86.535,2102599995.0
2005-06-02 20:29:00,86.542,86.542,86.472,86.508,2086799990.0
2005-06-02 20:30:00,86.53,86.54,86.52,86.53,1581399998.0
2005-06-02 20:31:00,86.531,86.546,86.497,86.537,1581399998.0
2005-06-02 20:32:00,86.509,86.553,86.482,86.515,1989700002.0
2005-06-02 20:33:00,86.5,86.533,86.474,86.492,608399995.0
2005-06-02 20:34:00,86.507,86.519,86.487,86.505,283599997.0
2005-06-02 20:35:00,86.508,86.535,86.469,86.487,617500000.0
2005-06-02 20:36:00,86.493,86.539,86.489,86.523,546999994.0
2005-06-02 20:37:00,86.507,86.54,86.478,86.496,590299999.0
2005-06-02 20:38:00,86.49,86.532,86.464,86.493,1406599997.0
2005-06-02 20:39:00,86.492,86.52,86.46,86.462,1216799995.0
2005-06-02 20:40:00,86.481,86.515,86.461,86.515,1514299996.0
2005-06-02 20:41:00,86.518,86.52,86.478,86.518,1015300009.0
2005-06-02 20:42:00,86.494,86.527,86.45,86.492,962700001.0
2005-06-02 20:43:00,86.503,86.527,86.478,86.49,601200000.0
2005-06-02 20:44:00,86.489,86.515,86.446,86.511,1198900006.0
2005-06-02 20:45:00,86.483,86.535,86.465,86.502,876399997.0
2005-06-02 20:46:00,86.509,86.543,86.493,86.537,716300001.0
2005-06-02 20:47:00,86.544,86.544,86.482,86.514,1467999991.0
2005-06-02 20:48:00,86.525,86.546,86.483,86.503,879200001.0
2005-06-02 20:49:00,86.515,86.534,86.483,86.505,628999996.0
2005-06-02 20:50:00,86.479,86.516,86.454,86.472,944199999.0
2005-06-02 20:51:00,86.473,86.518,86.47,86.501,623499998.0
2005-06-02 20:52:00,86.496,86.531,86.488,86.523,551799998.0
2005-06-02 20:53:00,86.499,86.528,86.475,86.494,1443799995.0
2005-06-02 20:54:00,86.485,86.514,86.463,86.496,343700000.0
2005-06-02 20:55:00,86.506,86.522,86.479,86.509,976399997.0
2005-06-02 20:56:00,86.503,86.516,86.47,86.475,983799994.0
2005-06-02 20:57:00,86.486,86.52,86.467,86.495,1521400001.0
2005-06-02 20:58:00,86.51,86.52,86.47,86.48,1965499989.0
2005-06-02 20:59:00,86.464,86.491,86.436,86.458,1965499989.0
2005-06-02 21:00:00,86.49,86.53,86.48,86.52,908599996.0
2005-06-02 21:01:00,86.51,86.54,86.51,86.52,908599996.0
2005-06-02 21:02:00,86.494,86.517,86.46,86.517,908599996.0
2005-06-02 21:03:00,86.497,86.512,86.447,86.483,514099996.0
2005-06-02 21:04:00,86.453,86.492,86.45,86.492,502899996.0
2005-06-02 21:05:00,86.481,86.495,86.451,86.48,320900000.0
2005-06-02 21:06:00,86.454,86.51,86.454,86.498,718199989.0
2005-06-02 21:07:00,86.475,86.515,86.466,86.497,655600000.0
2005-06-02 21:08:00,86.485,86.506,86.452,86.462,548500000.0
2005-06-02 21:09:00,86.462,86.532,86.454,86.504,236599998.0
2005-06-02 21:10:00,86.53,86.583,86.53,86.551,352900002.0
2005-06-02 21:11:00,86.559,86.586,86.532,86.545,445199995.0
2005-06-02 21:12:00,86.55,86.565,86.514,86.55,533599994.0
2005-06-02 21:13:00,86.539,86.568,86.499,86.509,898999997.0
2005-06-02 21:14:00,86.505,86.541,86.498,86.541,1202300005.0
2005-06-02 21:15:00,86.534,86.536,86.474,86.499,1035400001.0
2005-06-02 21:16:00,86.505,86.509,86.452,86.469,632699996.0
2005-06-02 21:17:00,86.498,86.512,86.456,86.469,1496099997.0
2005-06-02 21:18:00,86.467,86.511,86.459,86.51,815999995.0
2005-06-02 21:19:00,86.481,86.512,86.443,86.509,865499997.0
2005-06-02 21:20:00,86.505,86.52,86.459,86.497,1357700000.0
2005-06-02 21:21:00,86.466,86.515,86.449,86.511,1888699990.0
2005-06-02 21:22:00,86.474,86.503,86.427,86.477,1747699993.0
2005-06-02 21:23:00,86.492,86.508,86.437,86.494,954300003.0
2005-06-02 21:24:00,86.5,86.519,86.459,86.483,941900002.0
2005-06-02 21:25:00,86.452,86.506,86.446,86.506,1417300010.0
2005-06-02 21:26:00,86.511,86.515,86.465,86.465,432199998.0
2005-06-02 21:27:00,86.47,86.532,86.47,86.52,478499999.0
2005-06-02 21:28:00,86.497,86.54,86.494,86.516,235599999.0
2005-06-02 21:29:00,86.511,86.527,86.485,86.503,684499996.0
2005-06-02 21:30:00,86.499,86.514,86.477,86.49,509300000.0
2005-06-02 21:31:00,86.471,86.523,86.47,86.519,333800001.0
2005-06-02 21:32:00,86.513,86.541,86.477,86.509,1575499995.0
2005-06-02 21:33:00,86.545,86.552,86.504,86.504,189500002.0
2005-06-02 21:34:00,86.508,86.542,86.487,86.507,505700001.0
2005-06-02 21:35:00,86.551,86.551,86.507,86.523,340099997.0
2005-06-02 21:36:00,86.533,86.547,86.5,86.513,228699998.0
2005-06-02 21:37:00,86.502,86.54,86.492,86.522,294799999.0
2005-06-02 21:38:00,86.547,86.547,86.479,86.5,491400003.0
2005-06-02 21:39:00,86.494,86.552,86.493,86.552,334000001.0
2005-06-02 21:40:00,86.535,86.543,86.489,86.489,394199998.0
2005-06-02 21:41:00,86.503,86.528,86.489,86.497,397400001.0
2005-06-02 21:42:00,86.539,86.548,86.495,86.505,461499999.0
2005-06-02 21:43:00,86.529,86.544,86.497,86.522,614699995.0
2005-06-02 21:44:00,86.517,86.547,86.47,86.505,1224499987.0
2005-06-02 21:45:00,86.512,86.537,86.481,86.481,1160899996.0
2005-06-02 21:46:00,86.507,86.537,86.476,86.488,579900006.0
2005-06-02 21:47:00,86.514,86.535,86.475,86.481,904099996.0
2005-06-02 21:48:00,86.53,86.536,86.502,86.502,371900004.0
2005-06-02 21:49:00,86.495,86.546,86.476,86.541,859999996.0
2005-06-02 21:50:00,86.529,86.543,86.503,86.525,242299998.0
2005-06-02 21:51:00,86.496,86.524,86.464,86.464,387099996.0
2005-06-02 21:52:00,86.498,86.548,86.486,86.523,562899999.0
2005-06-02 21:53:00,86.507,86.543,86.497,86.537,228099999.0
2005-06-02 21:54:00,86.545,86.545,86.484,86.484,230699997.0
2005-06-02 21:55:00,86.503,86.528,86.48,86.485,285999999.0
2005-06-02 21:56:00,86.513,86.535,86.477,86.502,544500000.0
2005-06-02 21:57:00,86.496,86.524,86.483,86.499,142699999.0
2005-06-02 21:58:00,86.507,86.516,86.485,86.485,265000007.0
2005-06-02 21:59:00,86.5,86.514,86.458,86.508,514599994.0
2005-06-02 22:00:00,86.493,86.511,86.459,86.479,614400003.0
2005-06-02 22:01:00,86.483,86.526,86.468,86.496,855199997.0
2005-06-02 22:02:00,86.475,86.508,86.455,86.5,1300499997.0
2005-06-02 22:03:00,86.456,86.512,86.456,86.483,375700004.0
2005-06-02 22:04:00,86.486,86.516,86.454,86.512,764099999.0
2005-06-02 22:05:00,86.475,86.506,86.453,86.498,249900003.0
2005-06-02 22:06:00,86.479,86.492,86.452,86.488,282799998.0
2005-06-02 22:07:00,86.474,86.476,86.438,86.453,181199999.0
2005-06-02 22:08:00,86.471,86.488,86.446,86.45,337199999.0
2005-06-02 22:09:00,86.491,86.508,86.459,86.462,231399998.0
2005-06-02 22:10:00,86.452,86.485,86.441,86.47,218299999.0
2005-06-02 22:11:00,86.43,86.5,86.424,86.475,341900000.0
2005-06-02 22:12:00,86.457,86.491,86.44,86.461,545000000.0
2005-06-02 22:13:00,86.444,86.485,86.435,86.442,528300005.0
2005-06-02 22:14:00,86.459,86.483,86.443,86.459,204799999.0
2005-06-02 22:15:00,86.475,86.483,86.422,86.443,515999999.0
2005-06-02 22:16:00,86.449,86.458,86.414,86.424,318299998.0
2005-06-02 22:17:00,86.423,86.461,86.413,86.428,311799995.0
2005-06-02 22:18:00,86.433,86.477,86.433,86.457,388499999.0
2005-06-02 22:19:00,86.456,86.48,86.435,86.464,210800000.0
2005-06-02 22:20:00,86.459,86.476,86.435,86.442,239099996.0
2005-06-02 22:21:00,86.42,86.474,86.417,86.468,242699999.0
2005-06-02 22:22:00,86.471,86.477,86.429,86.441,495700000.0
2005-06-02 22:23:00,86.45,86.466,86.429,86.435,341000000.0
2005-06-02 22:24:00,86.445,86.47,86.437,86.438,222500000.0
2005-06-02 22:25:00,86.42,86.483,86.42,86.48,275900001.0
2005-06-02 22:26:00,86.45,86.477,86.423,86.43,183999999.0
2005-06-02 22:27:00,86.465,86.47,86.415,86.437,831999993.0
2005-06-02 22:28:00,86.478,86.478,86.401,86.401,305600001.0
2005-06-02 22:29:00,86.411,86.462,86.403,86.427,380199999.0
2005-06-02 22:30:00,86.465,86.471,86.406,86.444,405800002.0
2005-06-02 22:31:00,86.472,86.477,86.42,86.448,364000005.0
2005-06-02 22:32:00,86.448,86.472,86.429,86.429,156899998.0
2005-06-02 22:33:00,86.43,86.479,86.423,86.459,502999992.0
2005-06-02 22:34:00,86.44,86.482,86.428,86.446,581499996.0
2005-06-02 22:35:00,86.465,86.508,86.439,86.508,256599997.0
2005-06-02 22:36:00,86.503,86.51,86.447,86.474,447500000.0
2005-06-02 22:37:00,86.501,86.512,86.474,86.512,189500000.0
2005-06-02 22:38:00,86.489,86.51,86.466,86.502,161199999.0
2005-06-02 22:39:00,86.47,86.517,86.47,86.515,229899997.0
2005-06-02 22:40:00,86.487,86.514,86.47,86.474,303300002.0
2005-06-02 22:41:00,86.48,86.501,86.465,86.486,329499999.0
2005-06-02 22:42:00,86.49,86.5,86.438,86.438,242399999.0
2005-06-02 22:43:00,86.476,86.49,86.429,86.459,806199997.0
2005-06-02 22:44:00,86.44,86.477,86.416,86.424,450300002.0
2005-06-02 22:45:00,86.445,86.479,86.419,86.467,347599997.0
2005-06-02 22:46:00,86.485,86.49,86.415,86.425,396899994.0
2005-06-02 22:47:00,86.444,86.454,86.412,86.431,320299997.0
2005-06-02 22:48:00,86.438,86.448,86.391,86.412,520000008.0
2005-06-02 22:49:00,86.442,86.471,86.413,86.413,442499999.0
2005-06-02 22:50:00,86.441,86.462,86.409,86.427,254999995.0
2005-06-02 22:51:00,86.428,86.481,86.415,86.446,675399998.0
2005-06-02 22:52:00,86.456,86.484,86.444,86.46,302900003.0
2005-06-02 22:53:00,86.476,86.487,86.391,86.416,316800000.0
2005-06-02 22:54:00,86.467,86.484,86.451,86.464,238099996.0
2005-06-02 22:55:00,86.476,86.498,86.44,86.471,445499996.0
2005-06-02 22:56:00,86.447,86.479,86.446,86.474,305900002.0
2005-06-02 22:57:00,86.463,86.487,86.429,86.459,235800001.0
2005-06-02 22:58:00,86.457,86.486,86.456,86.456,156099999.0
2005-06-02 22:59:00,86.454,86.454,86.353,86.353,432300001.0
2005-06-02 23:00:00,86.436,86.488,86.427,86.448,230800002.0
2005-06-02 23:01:00,86.467,86.472,86.433,86.434,329099997.0
2005-06-02 23:02:00,86.46,86.487,86.431,86.463,189200003.0
2005-06-02 23:03:00,86.438,86.492,86.438,86.491,235300001.0
2005-06-02 23:04:00,86.48,86.49,86.444,86.46,290700001.0
2005-06-02 23:05:00,86.471,86.483,86.446,86.446,289299998.0
2005-06-02 23:06:00,86.442,86.474,86.434,86.44,285700000.0
2005-06-02 23:07:00,86.423,86.481,86.422,86.481,237499996.0
2005-06-02 23:08:00,86.465,86.507,86.453,86.487,163999999.0
2005-06-02 23:09:00,86.46,86.501,86.449,86.481,267299997.0
2005-06-02 23:10:00,86.512,86.512,86.475,86.482,176799999.0
2005-06-02 23:11:00,86.511,86.513,86.48,86.487,188199996.0
2005-06-02 23:12:00,86.49,86.513,86.483,86.505,253499995.0
2005-06-02 23:13:00,86.507,86.518,86.48,86.49,257000000.0
2005-06-02 23:14:00,86.521,86.521,86.456,86.457,263099998.0
2005-06-02 23:15:00,86.468,86.494,86.447,86.484,265900001.0
2005-06-02 23:16:00,86.456,86.487,86.456,86.468,206700003.0
2005-06-02 23:17:00,86.442,86.495,86.442,86.495,332800001.0
2005-06-02 23:18:00,86.483,86.502,86.468,86.476,144099999.0
2005-06-02 23:19:00,86.478,86.504,86.46,86.47,234899995.0
2005-06-02 23:20:00,86.485,86.509,86.463,86.482,183500001.0
2005-06-02 23:21:00,86.458,86.501,86.453,86.501,210799998.0
2005-06-02 23:22:00,86.48,86.508,86.46,86.479,306200004.0
2005-06-02 23:23:00,86.503,86.509,86.473,86.483,202499998.0
2005-06-02 23:24:00,86.507,86.519,86.484,86.486,358900002.0
2005-06-02 23:25:00,86.507,86.51,86.476,86.478,110999999.0
2005-06-02 23:26:00,86.483,86.504,86.464,86.492,170900003.0
2005-06-02 23:27:00,86.462,86.493,86.446,86.493,124500000.0
2005-06-02 23:28:00,86.449,86.492,86.449,86.46,218399999.0
2005-06-02 23:29:00,86.453,86.48,86.442,86.461,236900000.0
2005-06-02 23:30:00,86.477,86.496,86.459,86.493,262000000.0
2005-06-02 23:31:00,86.466,86.492,86.445,86.457,230400003.0
2005-06-02 23:32:00,86.478,86.483,86.445,86.445,199100001.0
2005-06-02 23:33:00,86.44,86.478,86.44,86.472,219699998.0
2005-06-02 23:34:00,86.441,86.487,86.422,86.469,297599998.0
2005-06-02 23:35:00,86.458,86.475,86.412,86.426,230699999.0
2005-06-02 23:36:00,86.424,86.465,86.424,86.432,397199992.0
2005-06-02 23:37:00,86.465,86.481,86.442,86.461,366600002.0
2005-06-02 23:38:00,86.467,86.477,86.433,86.438,334800002.0
2005-06-02 23:39:00,86.463,86.482,86.43,86.44,203400000.0
2005-06-02 23:40:00,86.468,86.487,86.456,86.476,266599995.0
2005-06-02 23:41:00,86.456,86.495,86.437,86.48,256199998.0
2005-06-02 23:42:00,86.44,86.474,86.422,86.422,302599997.0
2005-06-02 23:43:00,86.446,86.48,86.435,86.439,274999997.0
2005-06-02 23:44:00,86.456,86.483,86.423,86.468,336599999.0
2005-06-02 23:45:00,86.488,86.488,86.435,86.458,275199995.0
2005-06-02 23:46:00,86.449,86.47,86.423,86.433,253699997.0
2005-06-02 23:47:00,86.417,86.475,86.413,86.475,153899995.0
2005-06-02 23:48:00,86.458,86.473,86.435,86.452,138000002.0
2005-06-02 23:49:00,86.457,86.47,86.418,86.447,245500002.0
2005-06-02 23:50:00,86.403,86.476,86.403,86.476,286999998.0
2005-06-02 23:51:00,86.46,86.488,86.441,86.457,212299997.0
2005-06-02 23:52:00,86.495,86.506,86.474,86.474,243800000.0
2005-06-02 23:53:00,86.478,86.49,86.439,86.457,275400003.0
2005-06-02 23:54:00,86.483,86.493,86.455,86.462,225899998.0
2005-06-02 23:55:00,86.453,86.485,86.453,86.482,179599997.0
2005-06-02 23:56:00,86.481,86.505,86.464,86.474,230700003.0
2005-06-02 23:57:00,86.456,86.496,86.438,86.496,83300000.0
2005-06-02 23:58:00,86.503,86.523,86.46,86.47,280899996.0
2005-06-02 23:59:00,86.457,86.48,86.414,86.46,236999998.0
2005-06-03 00:00:00,86.449,86.477,86.431,86.44,179600002.0
2005-06-03 00:01:00,86.43,86.474,86.411,86.421,120099998.0
2005-06-03 00:02:00,86.463,86.498,86.442,86.48,217299999.0
2005-06-03 00:03:00,86.486,86.502,86.461,86.475,248200001.0
2005-06-03 00:04:00,86.461,86.508,86.459,86.508,296299998.0
2005-06-03 00:05:00,86.512,86.512,86.433,86.455,251799996.0
2005-06-03 00:06:00,86.482,86.49,86.447,86.457,229900001.0
2005-06-03 00:07:00,86.472,86.506,86.451,86.457,184100000.0
2005-06-03 00:08:00,86.44,86.485,86.436,86.475,177499997.0
2005-06-03 00:09:00,86.437,86.479,86.412,86.433,316400003.0
2005-06-03 00:10:00,86.459,86.491,86.433,86.491,176700001.0
2005-06-03 00:11:00,86.472,86.493,86.438,86.484,278799998.0
2005-06-03 00:12:00,86.493,86.499,86.45,86.45,414000001.0
2005-06-03 00:13:00,86.482,86.489,86.426,86.426,259200000.0
2005-06-03 00:14:00,86.459,86.487,86.445,86.476,254999998.0
2005-06-03 00:15:00,86.472,86.48,86.443,86.445,271500000.0
2005-06-03 00:16:00,86.459,86.478,86.441,86.456,96600000.0
2005-06-03 00:17:00,86.469,86.469,86.421,86.421,206399999.0
2005-06-03 00:18:00,86.438,86.465,86.421,86.444,290700002.0
2005-06-03 00:19:00,86.415,86.479,86.415,86.464,322600003.0
2005-06-03 00:20:00,86.438,86.478,86.432,86.448,195000001.0
2005-06-03 00:21:00,86.431,86.493,86.425,86.447,272700001.0
2005-06-03 00:22:00,86.468,86.494,86.452,86.479,207600000.0
2005-06-03 00:23:00,86.459,86.488,86.447,86.458,275600000.0
2005-06-03 00:24:00,86.512,86.512,86.455,86.458,230600000.0
2005-06-03 00:25:00,86.488,86.495,86.454,86.478,186299999.0
2005-06-03 00:26:00,86.465,86.49,86.447,86.447,252899997.0
2005-06-03 00:27:00,86.449,86.49,86.445,86.464,318300000.0
2005-06-03 00:28:00,86.467,86.485,86.446,86.465,254399997.0
2005-06-03 00:29:00,86.464,86.496,86.454,86.496,219800000.0
2005-06-03 00:30:00,86.475,86.503,86.463,86.5,317599996.0
2005-06-03 00:31:00,86.49,86.509,86.46,86.463,183600000.0
2005-06-03 00:32:00,86.463,86.494,86.453,86.462,258200007.0
2005-06-03 00:33:00,86.505,86.505,86.458,86.468,257099997.0
2005-06-03 00:34:00,86.468,86.487,86.411,86.411,222800000.0
2005-06-03 00:35:00,86.452,86.47,86.43,86.453,219500000.0
2005-06-03 00:36:00,86.461,86.49,86.424,86.472,220599997.0
2005-06-03 00:37:00,86.488,86.488,86.437,86.437,359299998.0
2005-06-03 00:38:00,86.435,86.46,86.42,86.439,231299998.0
2005-06-03 00:39:00,86.432,86.465,86.417,86.457,457500001.0
2005-06-03 00:40:00,86.459,86.478,86.407,86.431,179499998.0
2005-06-03 00:41:00,86.43,86.463,86.425,86.429,301999995.0
2005-06-03 00:42:00,86.415,86.453,86.397,86.426,180199999.0
2005-06-03 00:43:00,86.432,86.435,86.388,86.401,266200000.0
2005-06-03 00:44:00,86.422,86.429,86.397,86.407,280199998.0
2005-06-03 00:45:00,86.423,86.431,86.402,86.411,296400000.0
2005-06-03 00:46:00,86.408,86.427,86.397,86.42,261000000.0
2005-06-03 00:47:00,86.45,86.455,86.411,86.42,228300001.0
2005-06-03 00:48:00,86.41,86.454,86.402,86.417,294499995.0
2005-06-03 00:49:00,86.427,86.471,86.418,86.452,197199997.0
2005-06-03 00:50:00,86.441,86.467,86.429,86.454,224999998.0
2005-06-03 00:51:00,86.428,86.466,86.421,86.457,233200000.0
2005-06-03 00:52:00,86.423,86.464,86.407,86.46,204100001.0
2005-06-03 00:53:00,86.437,86.463,86.397,86.417,342100000.0
2005-06-03 00:54:00,86.421,86.434,86.393,86.421,324599993.0
2005-06-03 00:55:00,86.398,86.443,86.386,86.428,277799999.0
2005-06-03 00:56:00,86.411,86.457,86.411,86.457,298099994.0
2005-06-03 00:57:00,86.425,86.45,86.416,86.435,258100000.0
2005-06-03 00:58:00,86.438,86.443,86.409,86.413,302300002.0
2005-06-03 00:59:00,86.406,86.441,86.395,86.408,267999998.0
2005-06-03 01:00:00,86.405,86.45,86.403,86.443,262100000.0
2005-06-03 01:01:00,86.44,86.457,86.378,86.378,268399999.0
2005-06-03 01:02:00,86.427,86.427,86.385,86.408,264100000.0
2005-06-03 01:03:00,86.396,86.425,86.396,86.403,219899998.0
2005-06-03 01:04:00,86.381,86.434,86.381,86.429,213799999.0
2005-06-03 01:05:00,86.426,86.445,86.403,86.436,271699999.0
2005-06-03 01:06:00,86.4,86.433,86.394,86.419,274800007.0
2005-06-03 01:07:00,86.405,86.441,86.398,86.414,219600002.0
2005-06-03 01:08:00,86.422,86.452,86.407,86.422,345399995.0
2005-06-03 01:09:00,86.401,86.436,86.401,86.428,183200000.0
2005-06-03 01:10:00,86.433,86.45,86.413,86.421,269400003.0
2005-06-03 01:11:00,86.43,86.438,86.394,86.403,299200000.0
2005-06-03 01:12:00,86.415,86.434,86.397,86.41,312600002.0
2005-06-03 01:13:00,86.428,86.457,86.41,86.442,197700000.0
2005-06-03 01:14:00,86.432,86.458,86.407,86.422,206700003.0
2005-06-03 01:15:00,86.412,86.457,86.4,86.455,194499999.0
2005-06-03 01:16:00,86.425,86.451,86.399,86.418,254400002.0
2005-06-03 01:17:00,86.429,86.43,86.392,86.43,287700000.0
2005-06-03 01:18:00,86.412,86.435,86.391,86.417,350700004.0
2005-06-03 01:19:00,86.424,86.438,86.399,86.406,228299999.0
2005-06-03 01:20:00,86.38,86.435,86.38,86.416,178799999.0
2005-06-03 01:21:00,86.387,86.449,86.383,86.422,195299996.0
2005-06-03 01:22:00,86.415,86.443,86.406,86.422,73800000.0
2005-06-03 01:23:00,86.417,86.455,86.402,86.433,402800001.0
2005-06-03 01:24:00,86.435,86.46,86.419,86.434,220300000.0
2005-06-03 01:25:00,86.41,86.469,86.41,86.464,171199999.0
2005-06-03 01:26:00,86.453,86.468,86.418,86.446,204700002.0
2005-06-03 01:27:00,86.441,86.463,86.415,86.436,155199999.0
2005-06-03 01:28:00,86.43,86.46,86.42,86.428,235600001.0
2005-06-03 01:29:00,86.426,86.469,86.415,86.456,303099998.0
2005-06-03 01:30:00,86.45,86.459,86.42,86.455,259899994.0
2005-06-03 01:31:00,86.455,86.479,86.438,86.438,145800002.0
2005-06-03 01:32:00,86.439,86.483,86.439,86.475,276499998.0
2005-06-03 01:33:00,86.452,86.473,86.446,86.465,339600002.0
2005-06-03 01:34:00,86.456,86.475,86.429,86.446,305899998.0
2005-06-03 01:35:00,86.446,86.487,86.427,86.487,192999997.0
2005-06-03 01:36:00,86.462,86.513,86.452,86.491,254199996.0
2005-06-03 01:37:00,86.515,86.516,86.466,86.475,173300001.0
2005-06-03 01:38:00,86.468,86.494,86.446,86.473,217600002.0
2005-06-03 01:39:00,86.461,86.489,86.455,86.482,282800001.0
2005-06-03 01:40:00,86.467,86.519,86.456,86.514,231599998.0
2005-06-03 01:41:00,86.516,86.528,86.459,86.466,269300000.0
2005-06-03 01:42:00,86.452,86.485,86.434,86.485,240200001.0
2005-06-03 01:43:00,86.447,86.473,86.441,86.444,137499998.0
2005-06-03 01:44:00,86.455,86.484,86.443,86.463,363400005.0
2005-06-03 01:45:00,86.441,86.472,86.433,86.434,372799993.0
2005-06-03 01:46:00,86.479,86.483,86.453,86.453,195400003.0
2005-06-03 01:47:00,86.455,86.465,86.426,86.465,206199999.0
2005-06-03 01:48:00,86.42,86.471,86.399,86.471,306499996.0
2005-06-03 01:49:00,86.459,86.461,86.432,86.438,321600001.0
2005-06-03 01:50:00,86.426,86.467,86.405,86.405,335099997.0
2005-06-03 01:51:00,86.401,86.444,86.397,86.399,260900001.0
2005-06-03 01:52:00,86.423,86.449,86.396,86.423,298899998.0
2005-06-03 01:53:00,86.429,86.482,86.405,86.449,189999995.0
2005-06-03 01:54:00,86.457,86.488,86.451,86.485,289399995.0
2005-06-03 01:55:00,86.486,86.495,86.441,86.462,279300000.0
2005-06-03 01:56:00,86.467,86.477,86.423,86.445,330500004.0
2005-06-03 01:57:00,86.44,86.478,86.435,86.476,331699995.0
2005-06-03 01:58:00,86.452,86.493,86.443,86.493,377399998.0
2005-06-03 01:59:00,86.475,86.495,86.445,86.478,336600000.0
2005-06-03 02:00:00,86.47,86.489,86.455,86.464,237699994.0
2005-06-03 02:01:00,86.501,86.512,86.463,86.479,193400001.0
2005-06-03 02:02:00,86.466,86.486,86.451,86.452,279999999.0
2005-06-03 02:03:00,86.457,86.462,86.423,86.423,221800001.0
2005-06-03 02:04:00,86.427,86.48,86.427,86.447,385299996.0
2005-06-03 02:05:00,86.434,86.469,86.432,86.459,225100001.0
2005-06-03 02:06:00,86.447,86.447,86.412,86.425,211299999.0
2005-06-03 02:07:00,86.423,86.455,86.412,86.455,178200000.0
2005-06-03 02:08:00,86.444,86.483,86.435,86.463,156200000.0
2005-06-03 02:09:00,86.425,86.485,86.425,86.445,325499998.0
2005-06-03 02:10:00,86.449,86.468,86.429,86.435,233700003.0
2005-06-03 02:11:00,86.436,86.471,86.429,86.471,233000000.0
2005-06-03 02:12:00,86.473,86.492,86.439,86.458,274699996.0
2005-06-03 02:13:00,86.477,86.493,86.432,86.437,190500002.0
2005-06-03 02:14:00,86.455,86.487,86.444,86.48,262099999.0
2005-06-03 02:15:00,86.448,86.47,86.432,86.436,421200000.0
2005-06-03 02:16:00,86.443,86.47,86.43,86.433,298899999.0
2005-06-03 02:17:00,86.442,86.467,86.424,86.431,204599997.0
2005-06-03 02:18:00,86.429,86.45,86.403,86.433,322799999.0
2005-06-03 02:19:00,86.407,86.441,86.39,86.424,241599998.0
2005-06-03 02:20:00,86.388,86.432,86.385,86.412,229399998.0
2005-06-03 02:21:00,86.398,86.437,86.387,86.417,195600002.0
2005-06-03 02:22:00,86.396,86.426,86.396,86.417,243999998.0
2005-06-03 02:23:00,86.418,86.439,86.402,86.432,322099998.0
2005-06-03 02:24:00,86.439,86.455,86.401,86.419,237600000.0
2005-06-03 02:25:00,86.446,86.449,86.412,86.421,219100001.0
2005-06-03 02:26:00,86.425,86.436,86.399,86.421,214900002.0
2005-06-03 02:27:00,86.418,86.433,86.403,86.433,208599999.0
2005-06-03 02:28:00,86.418,86.442,86.377,86.382,262000000.0
2005-06-03 02:29:00,86.417,86.431,86.394,86.403,192900000.0
2005-06-03 02:30:00,86.385,86.436,86.385,86.435,187500003.0
2005-06-03 02:31:00,86.383,86.419,86.369,86.387,292100000.0
2005-06-03 02:32:00,86.415,86.425,86.378,86.395,253600002.0
2005-06-03 02:33:00,86.42,86.43,86.388,86.43,198099998.0
2005-06-03 02:34:00,86.425,86.45,86.4,86.419,254500004.0
2005-06-03 02:35:00,86.432,86.453,86.406,86.418,208900001.0
2005-06-03 02:36:00,86.401,86.437,86.398,86.432,263800001.0
2005-06-03 02:37:00,86.404,86.442,86.399,86.404,272299998.0
2005-06-03 02:38:00,86.427,86.437,86.383,86.384,146399998.0
2005-06-03 02:39:00,86.389,86.41,86.376,86.393,232700002.0
2005-06-03 02:40:00,86.407,86.421,86.379,86.381,156300000.0
2005-06-03 02:41:00,86.395,86.418,86.38,86.393,333200000.0
2005-06-03 02:42:00,86.387,86.421,86.383,86.421,460399999.0
2005-06-03 02:43:00,86.415,86.447,86.392,86.408,177499999.0
2005-06-03 02:44:00,86.408,86.441,86.403,86.417,195900000.0
2005-06-03 02:45:00,86.43,86.431,86.381,86.424,202900000.0
2005-06-03 02:46:00,86.445,86.449,86.393,86.393,260899999.0
2005-06-03 02:47:00,86.411,86.422,86.379,86.4,304699999.0
2005-06-03 02:48:00,86.435,86.439,86.393,86.399,269299999.0
2005-06-03 02:49:00,86.408,86.426,86.388,86.406,269599997.0
2005-06-03 02:50:00,86.392,86.421,86.383,86.409,227000000.0
2005-06-03 02:51:00,86.382,86.4,86.359,86.359,177599999.0
2005-06-03 02:52:00,86.374,86.397,86.356,86.363,428299998.0
2005-06-03 02:53:00,86.373,86.411,86.354,86.394,164899998.0
2005-06-03 02:54:00,86.393,86.415,86.377,86.413,291500000.0
2005-06-03 02:55:00,86.407,86.408,86.376,86.381,275700001.0
2005-06-03 02:56:00,86.39,86.401,86.358,86.358,230799997.0
2005-06-03 02:57:00,86.362,86.391,86.315,86.322,207499997.0
2005-06-03 02:58:00,86.315,86.329,86.293,86.293,227799998.0
2005-06-03 02:59:00,86.325,86.337,86.299,86.305,363500001.0
2005-06-03 03:00:00,86.319,86.34,86.286,86.321,252299998.0
2005-06-03 03:01:00,86.298,86.348,86.298,86.337,233199996.0
2005-06-03 03:02:00,86.331,86.36,86.308,86.333,220800000.0
2005-06-03 03:03:00,86.362,86.375,86.327,86.343,410899996.0
2005-06-03 03:04:00,86.34,86.363,86.331,86.34,326399999.0
2005-06-03 03:05:00,86.346,86.375,86.321,86.336,263799998.0
2005-06-03 03:06:00,86.325,86.358,86.317,86.334,240200001.0
2005-06-03 03:07:00,86.35,86.368,86.33,86.358,224399999.0
2005-06-03 03:08:00,86.347,86.377,86.328,86.357,254900002.0
2005-06-03 03:09:00,86.331,86.372,86.331,86.366,172600004.0
2005-06-03 03:10:00,86.362,86.366,86.328,86.339,299500001.0
2005-06-03 03:11:00,86.332,86.355,86.318,86.346,179199996.0
2005-06-03 03:12:00,86.333,86.375,86.324,86.337,232899997.0
2005-06-03 03:13:00,86.34,86.361,86.312,86.333,316500002.0
2005-06-03 03:14:00,86.325,86.382,86.321,86.357,212800000.0
2005-06-03 03:15:00,86.325,86.356,86.309,86.334,248999995.0
2005-06-03 03:16:00,86.294,86.352,86.291,86.347,291399997.0
2005-06-03 03:17:00,86.326,86.345,86.305,86.321,285000001.0
2005-06-03 03:18:00,86.315,86.345,86.295,86.316,317300000.0
2005-06-03 03:19:00,86.316,86.342,86.298,86.316,375899997.0
2005-06-03 03:20:00,86.308,86.317,86.287,86.3,157500002.0
2005-06-03 03:21:00,86.305,86.346,86.297,86.322,341399999.0
2005-06-03 03:22:00,86.324,86.335,86.283,86.283,376900007.0
2005-06-03 03:23:00,86.29,86.326,86.274,86.276,304099996.0
2005-06-03 03:24:00,86.26,86.301,86.253,86.256,283899999.0
2005-06-03 03:25:00,86.269,86.291,86.256,86.286,297799996.0
2005-06-03 03:26:00,86.29,86.308,86.263,86.263,180000001.0
2005-06-03 03:27:00,86.284,86.297,86.26,86.267,318799996.0
2005-06-03 03:28:00,86.292,86.331,86.274,86.318,293699996.0
2005-06-03 03:29:00,86.297,86.33,86.296,86.33,362499994.0
2005-06-03 03:30:00,86.337,86.339,86.283,86.283,203000000.0
2005-06-03 03:31:00,86.307,86.315,86.273,86.273,250900002.0
2005-06-03 03:32:00,86.287,86.287,86.241,86.261,273299998.0
2005-06-03 03:33:00,86.253,86.28,86.249,86.264,271799999.0
2005-06-03 03:34:00,86.267,86.267,86.202,86.202,196800000.0
2005-06-03 03:35:00,86.194,86.237,86.194,86.214,299899999.0
2005-06-03 03:36:00,86.218,86.244,86.205,86.205,262199997.0
2005-06-03 03:37:00,86.24,86.249,86.211,86.214,212200000.0
2005-06-03 03:38:00,86.198,86.242,86.198,86.242,130799998.0
2005-06-03 03:39:00,86.248,86.258,86.209,86.23,250099999.0
2005-06-03 03:40:00,86.208,86.267,86.208,86.25,127399998.0
2005-06-03 03:41:00,86.252,86.267,86.219,86.238,201299999.0
2005-06-03 03:42:00,86.223,86.284,86.206,86.252,252799999.0
2005-06-03 03:43:00,86.249,86.264,86.22,86.231,265799997.0
2005-06-03 03:44:00,86.199,86.261,86.161,86.261,231799996.0
2005-06-03 03:45:00,86.244,86.265,86.223,86.233,219800001.0
2005-06-03 03:46:00,86.216,86.26,86.214,86.248,201899997.0
2005-06-03 03:47:00,86.223,86.25,86.22,86.228,189500000.0
2005-06-03 03:48:00,86.22,86.254,86.196,86.221,237299997.0
2005-06-03 03:49:00,86.231,86.245,86.206,86.221,258299996.0
2005-06-03 03:50:00,86.207,86.253,86.197,86.227,349600000.0
2005-06-03 03:51:00,86.211,86.24,86.196,86.226,112600000.0
2005-06-03 03:52:00,86.186,86.222,86.179,86.217,345600000.0
2005-06-03 03:53:00,86.206,86.244,86.194,86.218,204299998.0
2005-06-03 03:54:00,86.213,86.248,86.208,86.237,257200001.0
2005-06-03 03:55:00,86.241,86.241,86.194,86.203,157400004.0
2005-06-03 03:56:00,86.243,86.255,86.208,86.211,181099997.0
2005-06-03 03:57:00,86.221,86.249,86.203,86.23,328999997.0
2005-06-03 03:58:00,86.216,86.231,86.192,86.212,264799997.0
2005-06-03 03:59:00,86.233,86.241,86.208,86.232,258000003.0
2005-06-03 04:00:00,86.209,86.245,86.196,86.209,271500005.0
2005-06-03 04:01:00,86.214,86.253,86.212,86.233,176600001.0
2005-06-03 04:02:00,86.209,86.243,86.205,86.217,313999996.0
2005-06-03 04:03:00,86.207,86.23,86.192,86.213,349599997.0
2005-06-03 04:04:00,86.185,86.229,86.177,86.181,267600001.0
2005-06-03 04:05:00,86.199,86.208,86.185,86.206,257300001.0
2005-06-03 04:06:00,86.197,86.222,86.17,86.189,285399997.0
2005-06-03 04:07:00,86.205,86.24,86.195,86.218,338799998.0
2005-06-03 04:08:00,86.176,86.221,86.171,86.218,368200001.0
2005-06-03 04:09:00,86.2,86.232,86.182,86.199,281999998.0
2005-06-03 04:10:00,86.202,86.233,86.197,86.227,229300002.0
2005-06-03 04:11:00,86.185,86.235,86.185,86.233,206399997.0
2005-06-03 04:12:00,86.227,86.235,86.18,86.204,353899998.0
2005-06-03 04:13:00,86.202,86.232,86.199,86.226,214299997.0
2005-06-03 04:14:00,86.244,86.253,86.21,86.226,295099995.0
2005-06-03 04:15:00,86.234,86.259,86.231,86.255,209199999.0
2005-06-03 04:16:00,86.22,86.259,86.217,86.243,141899998.0
2005-06-03 04:17:00,86.228,86.266,86.222,86.249,187000002.0
2005-06-03 04:18:00,86.24,86.286,86.24,86.278,201200000.0
2005-06-03 04:19:00,86.271,86.276,86.241,86.241,269499997.0
2005-06-03 04:20:00,86.191,86.256,86.191,86.245,234800001.0
2005-06-03 04:21:00,86.243,86.273,86.232,86.242,453800001.0
2005-06-03 04:22:00,86.248,86.286,86.235,86.285,278799997.0
2005-06-03 04:23:00,86.27,86.292,86.242,86.251,187900002.0
2005-06-03 04:24:00,86.225,86.263,86.203,86.238,346700004.0
2005-06-03 04:25:00,86.228,86.253,86.211,86.241,226399998.0
2005-06-03 04:26:00,86.25,86.255,86.225,86.226,219199997.0
2005-06-03 04:27:00,86.228,86.254,86.222,86.225,124699999.0
2005-06-03 04:28:00,86.252,86.273,86.228,86.243,177399999.0
2005-06-03 04:29:00,86.239,86.261,86.232,86.254,149400000.0
2005-06-03 04:30:00,86.241,86.254,86.225,86.228,189799998.0
2005-06-03 04:31:00,86.247,86.26,86.219,86.236,273999999.0
2005-06-03 04:32:00,86.219,86.246,86.206,86.206,249199999.0
2005-06-03 04:33:00,86.25,86.259,86.219,86.248,271200002.0
2005-06-03 04:34:00,86.235,86.256,86.208,86.256,279199997.0
2005-06-03 04:35:00,86.23,86.261,86.222,86.258,171099996.0
2005-06-03 04:36:00,86.217,86.255,86.21,86.232,242499996.0
2005-06-03 04:37:00,86.223,86.264,86.203,86.221,265199996.0
2005-06-03 04:38:00,86.211,86.259,86.202,86.238,278300000.0
2005-06-03 04:39:00,86.268,86.277,86.229,86.229,268000003.0
2005-06-03 04:40:00,86.267,86.268,86.23,86.248,244700002.0
2005-06-03 04:41:00,86.254,86.271,86.235,86.235,255599998.0
2005-06-03 04:42:00,86.237,86.257,86.224,86.234,210300000.0
2005-06-03 04:43:00,86.235,86.263,86.223,86.247,239200002.0
2005-06-03 04:44:00,86.256,86.256,86.225,86.226,179499998.0
2005-06-03 04:45:00,86.249,86.252,86.215,86.215,200399995.0
2005-06-03 04:46:00,86.234,86.246,86.204,86.21,245700004.0
2005-06-03 04:47:00,86.233,86.248,86.206,86.223,272399998.0
2005-06-03 04:48:00,86.238,86.259,86.211,86.237,263700001.0
2005-06-03 04:49:00,86.248,86.261,86.234,86.24,174200000.0
2005-06-03 04:50:00,86.223,86.261,86.212,86.24,173700000.0
2005-06-03 04:51:00,86.26,86.26,86.205,86.226,181400000.0
2005-06-03 04:52:00,86.227,86.258,86.222,86.246,215500001.0
2005-06-03 04:53:00,86.25,86.25,86.205,86.217,172399999.0
2005-06-03 04:54:00,86.262,86.262,86.191,86.206,271399994.0
2005-06-03 04:55:00,86.215,86.236,86.179,86.233,291899999.0
2005-06-03 04:56:00,86.212,86.238,86.175,86.197,179799999.0
2005-06-03 04:57:00,86.201,86.237,86.186,86.202,193099999.0
2005-06-03 04:58:00,86.186,86.23,86.186,86.196,295599999.0
2005-06-03 04:59:00,86.192,86.245,86.191,86.23,405000006.0
2005-06-03 05:00:00,86.211,86.239,86.194,86.22,362399998.0
2005-06-03 05:01:00,86.232,86.232,86.181,86.205,136800000.0
2005-06-03 05:02:00,86.191,86.225,86.186,86.223,145099996.0
2005-06-03 05:03:00,86.218,86.241,86.213,86.215,332600003.0
2005-06-03 05:04:00,86.206,86.239,86.186,86.199,291700003.0
2005-06-03 05:05:00,86.223,86.241,86.193,86.222,240600003.0
2005-06-03 05:06:00,86.215,86.234,86.198,86.228,308900001.0
2005-06-03 05:07:00,86.207,86.226,86.191,86.191,277700002.0
2005-06-03 05:08:00,86.217,86.238,86.196,86.225,306499998.0
2005-06-03 05:09:00,86.201,86.234,86.186,86.228,244200001.0
2005-06-03 05:10:00,86.209,86.229,86.186,86.226,267299999.0
2005-06-03 05:11:00,86.21,86.227,86.179,86.194,292199997.0
2005-06-03 05:12:00,86.21,86.235,86.19,86.2,301599998.0
2005-06-03 05:13:00,86.19,86.225,86.17,86.211,254200000.0
2005-06-03 05:14:00,86.179,86.209,86.167,86.196,121699999.0
2005-06-03 05:15:00,86.207,86.225,86.183,86.183,279100000.0
2005-06-03 05:16:00,86.207,86.228,86.187,86.214,227400002.0
2005-06-03 05:17:00,86.203,86.246,86.198,86.232,215899999.0
2005-06-03 05:18:00,86.236,86.249,86.196,86.215,259699998.0
2005-06-03 05:19:00,86.211,86.242,86.211,86.222,255299998.0
2005-06-03 05:20:00,86.238,86.251,86.203,86.22,250000005.0
2005-06-03 05:21:00,86.242,86.251,86.213,86.213,176199999.0
2005-06-03 05:22:00,86.252,86.263,86.23,86.25,232000004.0
2005-06-03 05:23:00,86.238,86.279,86.226,86.277,318400000.0
2005-06-03 05:24:00,86.239,86.277,86.239,86.273,249900000.0
2005-06-03 05:25:00,86.256,86.288,86.239,86.254,258900000.0
2005-06-03 05:26:00,86.265,86.289,86.25,86.264,167599997.0
2005-06-03 05:27:00,86.275,86.284,86.231,86.231,177399998.0
2005-06-03 05:28:00,86.247,86.265,86.221,86.228,263399996.0
2005-06-03 05:29:00,86.254,86.28,86.25,86.265,224899997.0
2005-06-03 05:30:00,86.228,86.274,86.228,86.262,190499999.0
2005-06-03 05:31:00,86.248,86.273,86.233,86.244,273900003.0
2005-06-03 05:32:00,86.26,86.286,86.251,86.251,214599996.0
2005-06-03 05:33:00,86.262,86.271,86.236,86.237,298900000.0
2005-06-03 05:34:00,86.245,86.275,86.228,86.251,205000000.0
2005-06-03 05:35:00,86.242,86.276,86.23,86.276,162700000.0
2005-06-03 05:36:00,86.266,86.28,86.252,86.258,209799998.0
2005-06-03 05:37:00,86.261,86.286,86.25,86.261,292700002.0
2005-06-03 05:38:00,86.28,86.287,86.255,86.255,184900001.0
2005-06-03 05:39:00,86.252,86.29,86.243,86.276,202799997.0
2005-06-03 05:40:00,86.273,86.293,86.235,86.274,260499998.0
2005-06-03 05:41:00,86.294,86.294,86.262,86.268,346800005.0
2005-06-03 05:42:00,86.278,86.283,86.252,86.252,188799998.0
2005-06-03 05:43:00,86.272,86.288,86.247,86.281,205699997.0
2005-06-03 05:44:00,86.251,86.293,86.251,86.284,222100000.0
2005-06-03 05:45:00,86.302,86.303,86.276,86.278,180599998.0
2005-06-03 05:46:00,86.297,86.302,86.24,86.24,306699999.0
2005-06-03 05:47:00,86.302,86.302,86.235,86.262,127000002.0
2005-06-03 05:48:00,86.292,86.302,86.256,86.257,159200000.0
2005-06-03 05:49:00,86.275,86.302,86.249,86.27,303299998.0
2005-06-03 05:50:00,86.263,86.301,86.253,86.301,246400001.0
2005-06-03 05:51:00,86.268,86.285,86.239,86.269,293900001.0
2005-06-03 05:52:00,86.246,86.277,86.241,86.255,139300002.0
2005-06-03 05:53:00,86.259,86.27,86.24,86.254,120600000.0
2005-06-03 05:54:00,86.258,86.309,86.238,86.273,328899999.0
2005-06-03 05:55:00,86.277,86.304,86.25,86.285,149999997.0
2005-06-03 05:56:00,86.295,86.305,86.269,86.297,332200001.0
2005-06-03 05:57:00,86.275,86.299,86.255,86.272,333700001.0
2005-06-03 05:58:00,86.281,86.298,86.256,86.277,314399999.0
2005-06-03 05:59:00,86.265,86.29,86.251,86.282,185599999.0
2005-06-03 06:00:00,86.261,86.295,86.234,86.273,231699998.0
2005-06-03 06:01:00,86.273,86.294,86.244,86.273,280399998.0
2005-06-03 06:02:00,86.253,86.288,86.253,86.258,175399997.0
2005-06-03 06:03:00,86.292,86.292,86.221,86.235,149100002.0
2005-06-03 06:04:00,86.226,86.281,86.212,86.246,181199997.0
2005-06-03 06:05:00,86.241,86.272,86.223,86.26,289499999.0
2005-06-03 06:06:00,86.233,86.266,86.215,86.248,401399999.0
2005-06-03 06:07:00,86.266,86.273,86.219,86.22,300999997.0
2005-06-03 06:08:00,86.229,86.234,86.204,86.216,248100000.0
2005-06-03 06:09:00,86.229,86.232,86.198,86.217,287100001.0
2005-06-03 06:10:00,86.232,86.244,86.195,86.195,207399998.0
2005-06-03 06:11:00,86.201,86.226,86.18,86.206,145899999.0
2005-06-03 06:12:00,86.234,86.24,86.204,86.231,402399997.0
2005-06-03 06:13:00,86.2,86.236,86.187,86.21,261199999.0
2005-06-03 06:14:00,86.225,86.231,86.184,86.194,167099999.0
2005-06-03 06:15:00,86.176,86.214,86.166,86.187,223200003.0
2005-06-03 06:16:00,86.186,86.215,86.16,86.186,206300000.0
2005-06-03 06:17:00,86.182,86.233,86.182,86.232,327499999.0
2005-06-03 06:18:00,86.204,86.229,86.182,86.197,312299999.0
2005-06-03 06:19:00,86.182,86.238,86.182,86.238,221000005.0
2005-06-03 06:20:00,86.21,86.244,86.195,86.238,175000001.0
2005-06-03 06:21:00,86.229,86.237,86.202,86.211,255899999.0
2005-06-03 06:22:00,86.223,86.241,86.208,86.217,243600000.0
2005-06-03 06:23:00,86.208,86.241,86.206,86.221,360400006.0
2005-06-03 06:24:00,86.237,86.237,86.191,86.202,230300000.0
2005-06-03 06:25:00,86.199,86.236,86.199,86.23,341299996.0
2005-06-03 06:26:00,86.22,86.247,86.207,86.229,236300001.0
2005-06-03 06:27:00,86.246,86.247,86.216,86.228,309799998.0
2005-06-03 06:28:00,86.234,86.237,86.189,86.189,122299998.0
2005-06-03 06:29:00,86.195,86.233,86.192,86.231,180299998.0
2005-06-03 06:30:00,86.218,86.237,86.203,86.217,274599999.0
2005-06-03 06:31:00,86.209,86.236,86.207,86.236,203600000.0
2005-06-03 06:32:00,86.201,86.24,86.19,86.213,262900001.0
2005-06-03 06:33:00,86.237,86.246,86.215,86.215,165999999.0
2005-06-03 06:34:00,86.225,86.235,86.184,86.209,315500000.0
2005-06-03 06:35:00,86.217,86.246,86.202,86.215,253799992.0
2005-06-03 06:36:00,86.23,86.235,86.202,86.221,415399994.0
2005-06-03 06:37:00,86.214,86.241,86.198,86.209,275800005.0
2005-06-03 06:38:00,86.246,86.247,86.194,86.216,254200001.0
2005-06-03 06:39:00,86.229,86.229,86.197,86.202,130799997.0
2005-06-03 06:40:00,86.207,86.24,86.202,86.24,248099997.0
2005-06-03 06:41:00,86.214,86.225,86.195,86.21,139899999.0
2005-06-03 06:42:00,86.2,86.223,86.179,86.179,212700002.0
2005-06-03 06:43:00,86.185,86.215,86.174,86.199,380299999.0
2005-06-03 06:44:00,86.171,86.195,86.15,86.168,347299996.0
2005-06-03 06:45:00,86.171,86.193,86.15,86.173,161199999.0
2005-06-03 06:46:00,86.172,86.19,86.14,86.14,112499999.0
2005-06-03 06:47:00,86.176,86.179,86.146,86.166,293699999.0
2005-06-03 06:48:00,86.168,86.199,86.15,86.179,385199999.0
2005-06-03 06:49:00,86.187,86.196,86.156,86.174,258399998.0
2005-06-03 06:50:00,86.161,86.197,86.161,86.197,114800000.0
2005-06-03 06:51:00,86.177,86.211,86.168,86.211,194199998.0
2005-06-03 06:52:00,86.201,86.201,86.147,86.176,191900001.0
2005-06-03 06:53:00,86.211,86.211,86.173,86.191,315900001.0
2005-06-03 06:54:00,86.181,86.221,86.181,86.221,164199998.0
2005-06-03 06:55:00,86.199,86.204,86.164,86.166,255599999.0
2005-06-03 06:56:00,86.2,86.218,86.182,86.195,353300000.0
2005-06-03 06:57:00,86.198,86.236,86.194,86.224,229899998.0
2005-06-03 06:58:00,86.182,86.241,86.182,86.238,301300000.0
2005-06-03 06:59:00,86.237,86.246,86.204,86.204,264599999.0
2005-06-03 07:00:00,86.186,86.209,86.167,86.203,214500000.0
2005-06-03 07:01:00,86.193,86.208,86.176,86.188,251799998.0
2005-06-03 07:02:00,86.179,86.2,86.166,86.195,384000000.0
2005-06-03 07:03:00,86.199,86.22,86.175,86.184,319700002.0
2005-06-03 07:04:00,86.2,86.238,86.18,86.238,253300001.0
2005-06-03 07:05:00,86.209,86.235,86.202,86.202,221700000.0
2005-06-03 07:06:00,86.209,86.239,86.188,86.219,255500000.0
2005-06-03 07:07:00,86.241,86.241,86.197,86.197,80399998.0
2005-06-03 07:08:00,86.202,86.239,86.199,86.212,214599999.0
2005-06-03 07:09:00,86.237,86.26,86.226,86.254,241099999.0
2005-06-03 07:10:00,86.245,86.265,86.216,86.234,324200001.0
2005-06-03 07:11:00,86.206,86.265,86.206,86.241,280299996.0
2005-06-03 07:12:00,86.223,86.234,86.202,86.213,298000002.0
2005-06-03 07:13:00,86.231,86.245,86.201,86.227,211399997.0
2005-06-03 07:14:00,86.212,86.225,86.194,86.205,327600001.0
2005-06-03 07:15:00,86.214,86.225,86.182,86.191,309400000.0
2005-06-03 07:16:00,86.177,86.228,86.177,86.226,133899999.0
2005-06-03 07:17:00,86.199,86.246,86.199,86.239,241900002.0
2005-06-03 07:18:00,86.208,86.241,86.207,86.218,301199999.0
2005-06-03 07:19:00,86.23,86.239,86.209,86.222,241699999.0
2005-06-03 07:20:00,86.216,86.255,86.208,86.235,112699998.0
2005-06-03 07:21:00,86.262,86.277,86.236,86.24,379100002.0
2005-06-03 07:22:00,86.28,86.301,86.261,86.268,272100000.0
2005-06-03 07:23:00,86.288,86.308,86.27,86.308,239800001.0
2005-06-03 07:24:00,86.283,86.315,86.271,86.28,272499996.0
2005-06-03 07:25:00,86.303,86.311,86.272,86.272,178000000.0
2005-06-03 07:26:00,86.294,86.322,86.28,86.32,256899997.0
2005-06-03 07:27:00,86.322,86.326,86.273,86.278,356200000.0
2005-06-03 07:28:00,86.265,86.28,86.232,86.238,229600000.0
2005-06-03 07:29:00,86.268,86.314,86.265,86.306,212499996.0
2005-06-03 07:30:00,86.283,86.314,86.272,86.299,303700000.0
2005-06-03 07:31:00,86.276,86.307,86.265,86.307,155299996.0
2005-06-03 07:32:00,86.293,86.319,86.286,86.295,253300000.0
2005-06-03 07:33:00,86.301,86.322,86.269,86.297,197499999.0
2005-06-03 07:34:00,86.285,86.314,86.265,86.283,252100004.0
2005-06-03 07:35:00,86.296,86.303,86.262,86.279,322799998.0
2005-06-03 07:36:00,86.279,86.309,86.268,86.279,213499997.0
2005-06-03 07:37:00,86.258,86.301,86.247,86.284,206299996.0
2005-06-03 07:38:00,86.27,86.286,86.25,86.264,320499998.0
2005-06-03 07:39:00,86.284,86.284,86.25,86.263,305799997.0
2005-06-03 07:40:00,86.282,86.295,86.255,86.284,241600000.0
2005-06-03 07:41:00,86.271,86.289,86.255,86.282,237599999.0
2005-06-03 07:42:00,86.267,86.298,86.264,86.297,251600001.0
2005-06-03 07:43:00,86.271,86.318,86.268,86.318,368700003.0
2005-06-03 07:44:00,86.275,86.311,86.272,86.31,208799999.0
2005-06-03 07:45:00,86.295,86.334,86.295,86.329,122799998.0
2005-06-03 07:46:00,86.332,86.334,86.291,86.327,334200001.0
2005-06-03 07:47:00,86.294,86.32,86.287,86.32,253300002.0
2005-06-03 07:48:00,86.286,86.327,86.286,86.294,195199999.0
2005-06-03 07:49:00,86.288,86.313,86.27,86.283,221799997.0
2005-06-03 07:50:00,86.287,86.313,86.277,86.307,122600001.0
2005-06-03 07:51:00,86.3,86.335,86.285,86.305,209500003.0
2005-06-03 07:52:00,86.258,86.304,86.242,86.251,118199996.0
2005-06-03 07:53:00,86.26,86.284,86.247,86.265,156900001.0
2005-06-03 07:54:00,86.263,86.305,86.258,86.294,193499999.0
2005-06-03 07:55:00,86.283,86.293,86.263,86.273,351500003.0
2005-06-03 07:56:00,86.277,86.312,86.257,86.258,161700000.0
2005-06-03 07:57:00,86.257,86.298,86.245,86.261,257099999.0
2005-06-03 07:58:00,86.242,86.292,86.242,86.25,229799999.0
2005-06-03 07:59:00,86.262,86.276,86.224,86.248,245499999.0
2005-06-03 08:00:00,86.272,86.275,86.241,86.249,288200003.0
2005-06-03 08:01:00,86.229,86.267,86.229,86.26,194399998.0
2005-06-03 08:02:00,86.261,86.301,86.256,86.285,174699999.0
2005-06-03 08:03:00,86.283,86.289,86.251,86.265,221899998.0
2005-06-03 08:04:00,86.289,86.294,86.259,86.264,320100001.0
2005-06-03 08:05:00,86.27,86.301,86.252,86.267,258299998.0
2005-06-03 08:06:00,86.265,86.293,86.248,86.279,311300000.0
2005-06-03 08:07:00,86.223,86.262,86.222,86.234,170399997.0
2005-06-03 08:08:00,86.228,86.265,86.22,86.229,195499999.0
2005-06-03 08:09:00,86.199,86.26,86.141,86.182,262099996.0
2005-06-03 08:10:00,86.148,86.325,86.148,86.274,205799996.0
2005-06-03 08:11:00,86.245,86.273,86.227,86.265,231700003.0
2005-06-03 08:12:00,86.252,86.301,86.237,86.246,396899999.0
2005-06-03 08:13:00,86.272,86.274,86.206,86.211,240499998.0
2005-06-03 08:14:00,86.188,86.218,86.166,86.181,315499999.0
2005-06-03 08:15:00,86.22,86.24,86.183,86.24,180300002.0
2005-06-03 08:16:00,86.203,86.236,86.181,86.203,176600001.0
2005-06-03 08:17:00,86.182,86.285,86.182,86.285,144299998.0
2005-06-03 08:18:00,86.248,86.298,86.241,86.27,222600000.0
2005-06-03 08:19:00,86.301,86.327,86.268,86.285,204199996.0
2005-06-03 08:20:00,86.299,86.32,86.247,86.251,307299998.0
2005-06-03 08:21:00,86.238,86.287,86.222,86.258,182000000.0
2005-06-03 08:22:00,86.272,86.319,86.267,86.283,194300000.0
2005-06-03 08:23:00,86.284,86.318,86.223,86.226,165600000.0
2005-06-03 08:24:00,86.226,86.252,86.195,86.209,267399999.0
2005-06-03 08:25:00,86.193,86.226,86.173,86.207,176899999.0
2005-06-03 08:26:00,86.168,86.244,86.159,86.244,232700000.0
2005-06-03 08:27:00,86.227,86.307,86.214,86.271,337300000.0
2005-06-03 08:28:00,86.239,86.294,86.239,86.275,225900002.0
2005-06-03 08:29:00,86.28,86.31,86.265,86.31,289999998.0
2005-06-03 08:30:00,86.327,86.335,86.278,86.281,223999999.0
2005-06-03 08:31:00,86.317,86.329,86.281,86.284,184700001.0
2005-06-03 08:32:00,86.299,86.325,86.272,86.316,324399997.0
2005-06-03 08:33:00,86.322,86.332,86.28,86.28,189600004.0
2005-06-03 08:34:00,86.32,86.32,86.25,86.253,194799997.0
2005-06-03 08:35:00,86.259,86.306,86.256,86.273,206899998.0
2005-06-03 08:36:00,86.282,86.294,86.239,86.239,302599992.0
2005-06-03 08:37:00,86.255,86.279,86.238,86.246,258299998.0
2005-06-03 08:38:00,86.265,86.273,86.217,86.249,322899994.0
2005-06-03 08:39:00,86.234,86.285,86.229,86.253,354299997.0
2005-06-03 08:40:00,86.265,86.282,86.248,86.261,162899998.0
2005-06-03 08:41:00,86.26,86.296,86.245,86.256,176300001.0
2005-06-03 08:42:00,86.264,86.289,86.246,86.28,297400001.0
2005-06-03 08:43:00,86.28,86.295,86.242,86.251,253400001.0
2005-06-03 08:44:00,86.292,86.321,86.274,86.303,199799999.0
2005-06-03 08:45:00,86.315,86.326,86.283,86.307,311700002.0
2005-06-03 08:46:00,86.296,86.319,86.265,86.267,264100003.0
2005-06-03 08:47:00,86.296,86.351,86.29,86.345,188800001.0
2005-06-03 08:48:00,86.308,86.337,86.296,86.305,108799999.0
2005-06-03 08:49:00,86.283,86.319,86.277,86.282,167400001.0
2005-06-03 08:50:00,86.25,86.294,86.25,86.276,324599995.0
2005-06-03 08:51:00,86.24,86.276,86.222,86.252,254299995.0
2005-06-03 08:52:00,86.245,86.276,86.232,86.26,185099998.0
2005-06-03 08:53:00,86.276,86.276,86.23,86.234,181399997.0
2005-06-03 08:54:00,86.26,86.275,86.215,86.215,207800001.0
2005-06-03 08:55:00,86.251,86.28,86.225,86.233,213899998.0
2005-06-03 08:56:00,86.22,86.246,86.188,86.188,266800001.0
2005-06-03 08:57:00,86.23,86.239,86.202,86.224,320099995.0
2005-06-03 08:58:00,86.201,86.218,86.178,86.212,288799995.0
2005-06-03 08:59:00,86.214,86.22,86.169,86.184,400000001.0
2005-06-03 09:00:00,86.24,86.245,86.188,86.227,276700001.0
2005-06-03 09:01:00,86.224,86.287,86.216,86.278,179200000.0
2005-06-03 09:02:00,86.272,86.28,86.242,86.254,215099999.0
2005-06-03 09:03:00,86.25,86.301,86.242,86.295,262899996.0
2005-06-03 09:04:00,86.268,86.321,86.246,86.266,240499997.0
2005-06-03 09:05:00,86.277,86.314,86.268,86.299,329200001.0
2005-06-03 09:06:00,86.263,86.292,86.251,86.274,293000000.0
2005-06-03 09:07:00,86.286,86.325,86.274,86.289,233499999.0
2005-06-03 09:08:00,86.285,86.32,86.256,86.262,123500001.0
2005-06-03 09:09:00,86.27,86.309,86.255,86.29,220100001.0
2005-06-03 09:10:00,86.295,86.311,86.26,86.26,357999998.0
2005-06-03 09:11:00,86.267,86.329,86.267,86.313,180399998.0
2005-06-03 09:12:00,86.291,86.317,86.275,86.287,214299994.0
2005-06-03 09:13:00,86.29,86.312,86.267,86.287,217999997.0
2005-06-03 09:14:00,86.325,86.328,86.259,86.259,166200000.0
2005-06-03 09:15:00,86.281,86.307,86.26,86.298,244599999.0
2005-06-03 09:16:00,86.276,86.307,86.266,86.292,201000004.0
2005-06-03 09:17:00,86.293,86.321,86.266,86.292,252099998.0
2005-06-03 09:18:00,86.311,86.326,86.263,86.263,215500002.0
2005-06-03 09:19:00,86.288,86.321,86.28,86.299,201399998.0
2005-06-03 09:20:00,86.3,86.332,86.29,86.323,388400000.0
2005-06-03 09:21:00,86.294,86.319,86.288,86.308,238300001.0
2005-06-03 09:22:00,86.31,86.341,86.304,86.324,285400001.0
2005-06-03 09:23:00,86.318,86.36,86.31,86.332,288300001.0
2005-06-03 09:24:00,86.319,86.345,86.304,86.325,166599999.0
2005-06-03 09:25:00,86.327,86.348,86.282,86.313,250199997.0
2005-06-03 09:26:00,86.292,86.339,86.292,86.335,175999998.0
2005-06-03 09:27:00,86.319,86.353,86.298,86.31,334399999.0
2005-06-03 09:28:00,86.343,86.349,86.317,86.317,278400002.0
2005-06-03 09:29:00,86.313,86.35,86.309,86.35,155799997.0
2005-06-03 09:30:00,86.33,86.349,86.305,86.322,236200000.0
2005-06-03 09:31:00,86.313,86.346,86.308,86.328,363500000.0
2005-06-03 09:32:00,86.33,86.34,86.296,86.298,319499998.0
2005-06-03 09:33:00,86.343,86.356,86.319,86.332,248999996.0
2005-06-03 09:34:00,86.297,86.338,86.297,86.33,218799997.0
2005-06-03 09:35:00,86.323,86.366,86.302,86.338,163300000.0
2005-06-03 09:36:00,86.347,86.349,86.298,86.298,259900000.0
2005-06-03 09:37:00,86.327,86.345,86.287,86.297,312600000.0
2005-06-03 09:38:00,86.301,86.337,86.288,86.32,245100000.0
2005-06-03 09:39:00,86.295,86.329,86.292,86.299,166699997.0
2005-06-03 09:40:00,86.295,86.33,86.295,86.302,277000002.0
2005-06-03 09:41:00,86.326,86.326,86.29,86.291,215700001.0
2005-06-03 09:42:00,86.299,86.315,86.258,86.301,268199999.0
2005-06-03 09:43:00,86.299,86.322,86.263,86.291,174099999.0
2005-06-03 09:44:00,86.32,86.325,86.294,86.294,159499999.0
2005-06-03 09:45:00,86.272,86.315,86.26,86.282,288600001.0
2005-06-03 09:46:00,86.307,86.307,86.263,86.277,188399999.0
2005-06-03 09:47:00,86.251,86.291,86.251,86.253,398799998.0
2005-06-03 09:48:00,86.298,86.319,86.278,86.302,296600001.0
2005-06-03 09:49:00,86.319,86.323,86.265,86.265,156899999.0
2005-06-03 09:50:00,86.296,86.307,86.275,86.28,232199997.0
2005-06-03 09:51:00,86.317,86.317,86.26,86.281,317000001.0
2005-06-03 09:52:00,86.259,86.309,86.259,86.27,227500000.0
2005-06-03 09:53:00,86.269,86.285,86.254,86.275,320300003.0
2005-06-03 09:54:00,86.279,86.296,86.26,86.265,312199996.0
2005-06-03 09:55:00,86.278,86.304,86.255,86.259,294399999.0
2005-06-03 09:56:00,86.268,86.289,86.242,86.257,218000003.0
2005-06-03 09:57:00,86.242,86.285,86.241,86.273,323599998.0
2005-06-03 09:58:00,86.263,86.28,86.242,86.249,252000002.0
2005-06-03 09:59:00,86.226,86.267,86.224,86.253,156399999.0
2005-06-03 10:00:00,86.222,86.262,86.214,86.238,262100002.0
2005-06-03 10:01:00,86.222,86.266,86.205,86.205,190899998.0
2005-06-03 10:02:00,86.261,86.261,86.231,86.25,158300000.0
2005-06-03 10:03:00,86.245,86.275,86.229,86.23,179200003.0
2005-06-03 10:04:00,86.257,86.272,86.218,86.223,198699997.0
2005-06-03 10:05:00,86.264,86.275,86.23,86.245,226200001.0
2005-06-03 10:06:00,86.243,86.275,86.228,86.269,150299999.0
2005-06-03 10:07:00,86.234,86.279,86.223,86.276,206599999.0
2005-06-03 10:08:00,86.245,86.288,86.245,86.273,200600002.0
2005-06-03 10:09:00,86.275,86.285,86.241,86.241,141599997.0
2005-06-03 10:10:00,86.242,86.278,86.241,86.275,315200002.0
2005-06-03 10:11:00,86.26,86.283,86.26,86.282,112300000.0
2005-06-03 10:12:00,86.282,86.289,86.23,86.23,240199996.0
2005-06-03 10:13:00,86.272,86.289,86.256,86.289,247899997.0
2005-06-03 10:14:00,86.273,86.302,86.249,86.249,292900004.0
2005-06-03 10:15:00,86.294,86.305,86.265,86.285,135000001.0
2005-06-03 10:16:00,86.255,86.305,86.251,86.297,212299997.0
2005-06-03 10:17:00,86.314,86.314,86.261,86.274,241400001.0
2005-06-03 10:18:00,86.302,86.313,86.276,86.292,249599996.0
2005-06-03 10:19:00,86.283,86.385,86.275,86.308,318599999.0
2005-06-03 10:20:00,86.303,86.317,86.269,86.3,243899997.0
2005-06-03 10:21:00,86.276,86.305,86.26,86.286,297799993.0
2005-06-03 10:22:00,86.29,86.313,86.263,86.313,339600005.0
2005-06-03 10:23:00,86.278,86.316,86.268,86.294,312699999.0
2005-06-03 10:24:00,86.289,86.303,86.256,86.283,169999999.0
2005-06-03 10:25:00,86.312,86.314,86.243,86.258,232900001.0
2005-06-03 10:26:00,86.301,86.309,86.258,86.262,256799999.0
2005-06-03 10:27:00,86.292,86.292,86.243,86.258,305899995.0
2005-06-03 10:28:00,86.238,86.289,86.233,86.252,265600000.0
2005-06-03 10:29:00,86.29,86.3,86.247,86.247,205299999.0
2005-06-03 10:30:00,86.264,86.296,86.249,86.269,259599997.0
2005-06-03 10:31:00,86.266,86.301,86.245,86.281,406899996.0
2005-06-03 10:32:00,86.294,86.318,86.261,86.318,233099997.0
2005-06-03 10:33:00,86.315,86.318,86.265,86.269,228000000.0
2005-06-03 10:34:00,86.274,86.311,86.263,86.279,197500000.0
2005-06-03 10:35:00,86.28,86.307,86.268,86.306,337100002.0
2005-06-03 10:36:00,86.266,86.306,86.263,86.287,236099995.0
2005-06-03 10:37:00,86.312,86.323,86.275,86.295,287299999.0
2005-06-03 10:38:00,86.327,86.327,86.286,86.287,300400003.0
2005-06-03 10:39:00,86.309,86.329,86.288,86.308,343699998.0
2005-06-03 10:40:00,86.27,86.317,86.27,86.31,344099998.0
2005-06-03 10:41:00,86.291,86.307,86.277,86.304,291099996.0
2005-06-03 10:42:00,86.291,86.312,86.277,86.312,238299993.0
2005-06-03 10:43:00,86.32,86.329,86.282,86.303,285700002.0
2005-06-03 10:44:00,86.308,86.321,86.275,86.276,339000001.0
2005-06-03 10:45:00,86.307,86.31,86.281,86.296,336399995.0
2005-06-03 10:46:00,86.322,86.344,86.303,86.308,375399999.0
2005-06-03 10:47:00,86.308,86.339,86.308,86.322,266500000.0
2005-06-03 10:48:00,86.313,86.347,86.296,86.347,254499999.0
2005-06-03 10:49:00,86.297,86.335,86.267,86.33,378499998.0
2005-06-03 10:50:00,86.335,86.34,86.298,86.31,298200003.0
2005-06-03 10:51:00,86.304,86.343,86.298,86.327,314199998.0
2005-06-03 10:52:00,86.351,86.351,86.313,86.328,215500000.0
2005-06-03 10:53:00,86.321,86.34,86.295,86.295,254199999.0
2005-06-03 10:54:00,86.302,86.329,86.255,86.312,325000002.0
2005-06-03 10:55:00,86.308,86.343,86.278,86.282,197699998.0
2005-06-03 10:56:00,86.293,86.302,86.259,86.286,228499999.0
2005-06-03 10:57:00,86.292,86.337,86.286,86.32,242500003.0
2005-06-03 10:58:00,86.304,86.34,86.287,86.33,256100000.0
2005-06-03 10:59:00,86.31,86.338,86.266,86.279,173300000.0
2005-06-03 11:00:00,86.317,86.328,86.288,86.294,237400001.0
2005-06-03 11:01:00,86.326,86.326,86.27,86.288,204199999.0
2005-06-03 11:02:00,86.269,86.314,86.269,86.308,228900000.0
2005-06-03 11:03:00,86.324,86.345,86.297,86.32,210500000.0
2005-06-03 11:04:00,86.33,86.336,86.296,86.304,255399998.0
2005-06-03 11:05:00,86.308,86.342,86.292,86.31,315699999.0
2005-06-03 11:06:00,86.295,86.33,86.282,86.33,124500002.0
2005-06-03 11:07:00,86.332,86.347,86.311,86.345,401599999.0
2005-06-03 11:08:00,86.324,86.34,86.225,86.225,260400001.0
2005-06-03 11:09:00,86.243,86.313,86.24,86.296,158500000.0
2005-06-03 11:10:00,86.289,86.333,86.289,86.321,213399999.0
2005-06-03 11:11:00,86.295,86.34,86.282,86.298,420600003.0
2005-06-03 11:12:00,86.293,86.315,86.276,86.294,151600001.0
2005-06-03 11:13:00,86.293,86.333,86.272,86.308,190599998.0
2005-06-03 11:14:00,86.316,86.326,86.284,86.301,307599998.0
2005-06-03 11:15:00,86.329,86.336,86.299,86.304,387999997.0
2005-06-03 11:16:00,86.326,86.346,86.311,86.313,183000002.0
2005-06-03 11:17:00,86.296,86.34,86.296,86.332,304499998.0
2005-06-03 11:18:00,86.292,86.343,86.289,86.33,297400003.0
2005-06-03 11:19:00,86.314,86.343,86.304,86.325,227799998.0
2005-06-03 11:20:00,86.291,86.335,86.287,86.315,483999997.0
2005-06-03 11:21:00,86.332,86.339,86.294,86.313,281299994.0
2005-06-03 11:22:00,86.288,86.334,86.288,86.328,258599998.0
2005-06-03 11:23:00,86.313,86.347,86.305,86.318,213100001.0
2005-06-03 11:24:00,86.318,86.333,86.298,86.307,346299999.0
2005-06-03 11:25:00,86.3,86.344,86.293,86.321,217699998.0
2005-06-03 11:26:00,86.323,86.355,86.311,86.321,289499998.0
2005-06-03 11:27:00,86.315,86.349,86.31,86.328,206899997.0
2005-06-03 11:28:00,86.311,86.384,86.304,86.375,255599999.0
2005-06-03 11:29:00,86.367,86.38,86.338,86.338,201100001.0
2005-06-03 11:30:00,86.362,86.367,86.331,86.345,199599999.0
2005-06-03 11:31:00,86.374,86.374,86.324,86.368,311799998.0
2005-06-03 11:32:00,86.382,86.388,86.339,86.346,243799998.0
2005-06-03 11:33:00,86.346,86.366,86.33,86.33,287500000.0
2005-06-03 11:34:00,86.315,86.366,86.296,86.323,411400001.0
2005-06-03 11:35:00,86.337,86.362,86.326,86.327,223699999.0
2005-06-03 11:36:00,86.328,86.353,86.312,86.345,166899995.0
2005-06-03 11:37:00,86.305,86.315,86.283,86.31,230000003.0
2005-06-03 11:38:00,86.275,86.294,86.255,86.259,203900001.0
2005-06-03 11:39:00,86.26,86.314,86.26,86.284,226599999.0
2005-06-03 11:40:00,86.3,86.313,86.265,86.273,314299998.0
2005-06-03 11:41:00,86.314,86.315,86.276,86.276,272500000.0
2005-06-03 11:42:00,86.289,86.321,86.289,86.314,128300000.0
2005-06-03 11:43:00,86.32,86.331,86.298,86.299,204400005.0
2005-06-03 11:44:00,86.288,86.324,86.283,86.324,279099996.0
2005-06-03 11:45:00,86.27,86.352,86.269,86.352,390199995.0
2005-06-03 11:46:00,86.3,86.321,86.29,86.299,343699997.0
2005-06-03 11:47:00,86.298,86.328,86.28,86.308,279299999.0
2005-06-03 11:48:00,86.306,86.334,86.288,86.304,239599999.0
2005-06-03 11:49:00,86.295,86.338,86.295,86.312,268499999.0
2005-06-03 11:50:00,86.296,86.346,86.296,86.335,160300000.0
2005-06-03 11:51:00,86.324,86.34,86.309,86.314,235199998.0
2005-06-03 11:52:00,86.328,86.352,86.296,86.334,269699996.0
2005-06-03 11:53:00,86.338,86.349,86.301,86.306,378800000.0
2005-06-03 11:54:00,86.298,86.328,86.291,86.306,246100000.0
2005-06-03 11:55:00,86.287,86.316,86.277,86.296,298899999.0
2005-06-03 11:56:00,86.277,86.327,86.277,86.318,227800003.0
2005-06-03 11:57:00,86.332,86.343,86.299,86.303,239899996.0
2005-06-03 11:58:00,86.325,86.334,86.294,86.301,207299999.0
2005-06-03 11:59:00,86.292,86.312,86.26,86.293,299399997.0
2005-06-03 12:00:00,86.301,86.318,86.268,86.304,366199991.0
2005-06-03 12:01:00,86.29,86.318,86.263,86.308,195500000.0
2005-06-03 12:02:00,86.268,86.306,86.227,86.287,166499999.0
2005-06-03 12:03:00,86.277,86.31,86.261,86.281,250599996.0
2005-06-03 12:04:00,86.259,86.29,86.247,86.255,243199998.0
2005-06-03 12:05:00,86.252,86.28,86.245,86.273,308399999.0
2005-06-03 12:06:00,86.261,86.28,86.243,86.275,375600001.0
2005-06-03 12:07:00,86.252,86.279,86.232,86.25,374799998.0
2005-06-03 12:08:00,86.243,86.279,86.236,86.268,167799996.0
2005-06-03 12:09:00,86.244,86.262,86.225,86.233,140399997.0
2005-06-03 12:10:00,86.247,86.26,86.2,86.2,241600000.0
2005-06-03 12:11:00,86.213,86.269,86.193,86.241,150200000.0
2005-06-03 12:12:00,86.253,86.297,86.244,86.257,334099996.0
2005-06-03 12:13:00,86.292,86.302,86.267,86.298,193500000.0
2005-06-03 12:14:00,86.29,86.3,86.268,86.277,218799998.0
2005-06-03 12:15:00,86.289,86.295,86.257,86.261,162599998.0
2005-06-03 12:16:00,86.285,86.292,86.244,86.244,301700005.0
2005-06-03 12:17:00,86.237,86.285,86.236,86.254,200199996.0
2005-06-03 12:18:00,86.239,86.289,86.239,86.275,317799999.0
2005-06-03 12:19:00,86.265,86.313,86.249,86.266,210999997.0
2005-06-03 12:20:00,86.29,86.293,86.251,86.253,195299999.0
2005-06-03 12:21:00,86.275,86.302,86.259,86.28,266900000.0
2005-06-03 12:22:00,86.28,86.312,86.27,86.275,390600005.0
2005-06-03 12:23:00,86.277,86.297,86.252,86.262,340500000.0
2005-06-03 12:24:00,86.29,86.299,86.268,86.273,172399998.0
2005-06-03 12:25:00,86.276,86.292,86.247,86.269,331600001.0
2005-06-03 12:26:00,86.251,86.294,86.234,86.283,227199998.0
2005-06-03 12:27:00,86.267,86.287,86.253,86.277,210600001.0
2005-06-03 12:28:00,86.247,86.311,86.239,86.311,296100000.0
2005-06-03 12:29:00,86.294,86.311,86.263,86.291,494199995.0
2005-06-03 12:30:00,86.265,86.31,86.265,86.305,245300000.0
2005-06-03 12:31:00,86.307,86.324,86.275,86.301,266999999.0
2005-06-03 12:32:00,86.302,86.31,86.265,86.278,235299996.0
2005-06-03 12:33:00,86.311,86.325,86.282,86.294,168099999.0
2005-06-03 12:34:00,86.298,86.328,86.282,86.298,193499999.0
2005-06-03 12:35:00,86.271,86.314,86.268,86.295,332099998.0
2005-06-03 12:36:00,86.294,86.314,86.269,86.285,217699997.0
2005-06-03 12:37:00,86.284,86.317,86.284,86.304,254999996.0
2005-06-03 12:38:00,86.3,86.322,86.286,86.297,222100003.0
2005-06-03 12:39:00,86.3,86.336,86.29,86.314,280699999.0
2005-06-03 12:40:00,86.302,86.316,86.265,86.272,200899997.0
2005-06-03 12:41:00,86.287,86.3,86.255,86.267,227399997.0
2005-06-03 12:42:00,86.253,86.271,86.231,86.271,216500000.0
2005-06-03 12:43:00,86.27,86.27,86.232,86.259,244800005.0
2005-06-03 12:44:00,86.231,86.264,86.222,86.228,207799996.0
2005-06-03 12:45:00,86.268,86.268,86.235,86.241,303599998.0
2005-06-03 12:46:00,86.283,86.283,86.233,86.255,284899998.0
2005-06-03 12:47:00,86.267,86.281,86.249,86.254,285000000.0
2005-06-03 12:48:00,86.263,86.281,86.254,86.267,259200003.0
2005-06-03 12:49:00,86.269,86.288,86.245,86.248,354599999.0
2005-06-03 12:50:00,86.271,86.286,86.234,86.286,221799998.0
2005-06-03 12:51:00,86.265,86.287,86.238,86.258,266100002.0
2005-06-03 12:52:00,86.24,86.295,86.237,86.281,223699998.0
2005-06-03 12:53:00,86.257,86.28,86.222,86.26,174600004.0
2005-06-03 12:54:00,86.249,86.297,86.247,86.275,265999997.0
2005-06-03 12:55:00,86.287,86.303,86.235,86.297,220699997.0
2005-06-03 12:56:00,86.239,86.309,86.226,86.291,212999997.0
2005-06-03 12:57:00,86.277,86.299,86.256,86.274,308500002.0
2005-06-03 12:58:00,86.281,86.306,86.279,86.306,190799996.0
2005-06-03 12:59:00,86.303,86.313,86.254,86.254,179399998.0
2005-06-03 13:00:00,86.28,86.326,86.272,86.277,422600000.0
2005-06-03 13:01:00,86.276,86.31,86.272,86.28,305500002.0
2005-06-03 13:02:00,86.295,86.319,86.281,86.319,191800002.0
2005-06-03 13:03:00,86.301,86.327,86.276,86.294,261700001.0
2005-06-03 13:04:00,86.302,86.308,86.26,86.286,388299998.0
2005-06-03 13:05:00,86.283,86.34,86.278,86.34,335399998.0
2005-06-03 13:06:00,86.354,86.363,86.32,86.326,222899999.0
2005-06-03 13:07:00,86.364,86.378,86.322,86.322,254999998.0
2005-06-03 13:08:00,86.351,86.374,86.337,86.366,251900005.0
2005-06-03 13:09:00,86.335,86.371,86.334,86.352,255699996.0
2005-06-03 13:10:00,86.349,86.385,86.331,86.337,270899999.0
2005-06-03 13:11:00,86.335,86.344,86.301,86.313,282900000.0
2005-06-03 13:12:00,86.323,86.364,86.306,86.336,343599997.0
2005-06-03 13:13:00,86.336,86.38,86.336,86.363,193600002.0
2005-06-03 13:14:00,86.351,86.394,86.348,86.378,280399999.0
2005-06-03 13:15:00,86.361,86.381,86.332,86.354,233000001.0
2005-06-03 13:16:00,86.362,86.389,86.349,86.358,232400000.0
2005-06-03 13:17:00,86.355,86.394,86.33,86.364,287500000.0
2005-06-03 13:18:00,86.373,86.413,86.358,86.382,366400004.0
2005-06-03 13:19:00,86.376,86.405,86.369,86.383,184300000.0
2005-06-03 13:20:00,86.392,86.413,86.381,86.385,239899999.0
2005-06-03 13:21:00,86.412,86.419,86.363,86.363,190200000.0
2005-06-03 13:22:00,86.358,86.394,86.346,86.384,245000000.0
2005-06-03 13:23:00,86.379,86.386,86.326,86.329,235199996.0
2005-06-03 13:24:00,86.332,86.349,86.303,86.303,352500004.0
2005-06-03 13:25:00,86.304,86.314,86.269,86.288,223199999.0
2005-06-03 13:26:00,86.318,86.34,86.232,86.28,382599999.0
2005-06-03 13:27:00,86.312,86.312,86.265,86.282,181600000.0
2005-06-03 13:28:00,86.29,86.318,86.271,86.293,105999999.0
2005-06-03 13:29:00,86.3,86.317,86.28,86.297,223800002.0
2005-06-03 13:30:00,86.296,86.332,86.226,86.283,172300000.0
2005-06-03 13:31:00,86.298,86.326,86.28,86.301,404199999.0
2005-06-03 13:32:00,86.268,86.333,86.266,86.314,171899999.0
2005-06-03 13:33:00,86.287,86.303,86.268,86.273,376799999.0
2005-06-03 13:34:00,86.28,86.317,86.275,86.279,246299999.0
2005-06-03 13:35:00,86.293,86.316,86.269,86.297,358800005.0
2005-06-03 13:36:00,86.327,86.37,86.289,86.311,213200000.0
2005-06-03 13:37:00,86.311,86.324,86.28,86.289,293799997.0
2005-06-03 13:38:00,86.28,86.301,86.254,86.254,189500002.0
2005-06-03 13:39:00,86.267,86.289,86.252,86.289,188100004.0
2005-06-03 13:40:00,86.278,86.304,86.264,86.273,208900001.0
2005-06-03 13:41:00,86.277,86.306,86.271,86.281,293800000.0
2005-06-03 13:42:00,86.26,86.302,86.255,86.28,185500001.0
2005-06-03 13:43:00,86.272,86.28,86.227,86.227,233500000.0
2005-06-03 13:44:00,86.266,86.278,86.241,86.249,198199998.0
2005-06-03 13:45:00,86.25,86.271,86.218,86.218,407899994.0
2005-06-03 13:46:00,86.278,86.294,86.249,86.259,318899997.0
2005-06-03 13:47:00,86.292,86.319,86.256,86.286,322299998.0
2005-06-03 13:48:00,86.28,86.301,86.262,86.271,163600004.0
2005-06-03 13:49:00,86.267,86.314,86.262,86.307,256800000.0
2005-06-03 13:50:00,86.293,86.319,86.274,86.293,257099999.0
2005-06-03 13:51:00,86.296,86.314,86.285,86.312,236299996.0
2005-06-03 13:52:00,86.285,86.291,86.234,86.234,299299998.0
2005-06-03 13:53:00,86.303,86.323,86.28,86.319,209599996.0
2005-06-03 13:54:00,86.281,86.315,86.27,86.298,270099996.0
2005-06-03 13:55:00,86.308,86.323,86.291,86.295,335799999.0
2005-06-03 13:56:00,86.303,86.334,86.282,86.321,221699999.0
2005-06-03 13:57:00,86.324,86.334,86.267,86.298,224800000.0
2005-06-03 13:58:00,86.272,86.315,86.272,86.291,171299997.0
2005-06-03 13:59:00,86.299,86.309,86.275,86.284,323699997.0
2005-06-03 14:00:00,86.282,86.368,86.282,86.32,249200001.0
2005-06-03 14:01:00,86.296,86.321,86.284,86.301,223999998.0
2005-06-03 14:02:00,86.288,86.326,86.278,86.3,183000002.0
2005-06-03 14:03:00,86.289,86.33,86.282,86.31,229099997.0
2005-06-03 14:04:00,86.316,86.326,86.285,86.285,250900002.0
2005-06-03 14:05:00,86.294,86.316,86.286,86.305,273500000.0
2005-06-03 14:06:00,86.273,86.314,86.254,86.295,195099998.0
2005-06-03 14:07:00,86.289,86.307,86.272,86.29,199199999.0
2005-06-03 14:08:00,86.284,86.39,86.26,86.39,161199998.0
2005-06-03 14:09:00,86.33,86.33,86.265,86.265,228099998.0
2005-06-03 14:10:00,86.258,86.292,86.245,86.292,124700002.0
2005-06-03 14:11:00,86.259,86.286,86.238,86.268,233600002.0
2005-06-03 14:12:00,86.257,86.279,86.231,86.257,187600001.0
2005-06-03 14:13:00,86.286,86.293,86.254,86.268,254399997.0
2005-06-03 14:14:00,86.274,86.308,86.248,86.29,264700001.0
2005-06-03 14:15:00,86.28,86.34,86.246,86.255,198400002.0
2005-06-03 14:16:00,86.23,86.274,86.225,86.253,358199999.0
2005-06-03 14:17:00,86.235,86.286,86.229,86.231,239600001.0
2005-06-03 14:18:00,86.241,86.292,86.233,86.277,256699999.0
2005-06-03 14:19:00,86.251,86.265,86.223,86.239,260799999.0
2005-06-03 14:20:00,86.222,86.248,86.208,86.217,201300000.0
2005-06-03 14:21:00,86.233,86.255,86.215,86.24,281500005.0
2005-06-03 14:22:00,86.189,86.24,86.182,86.211,256700000.0
2005-06-03 14:23:00,86.212,86.254,86.193,86.22,237699998.0
2005-06-03 14:24:00,86.253,86.262,86.215,86.231,119599997.0
2005-06-03 14:25:00,86.262,86.268,86.228,86.247,281599995.0
2005-06-03 14:26:00,86.257,86.275,86.236,86.262,194999997.0
2005-06-03 14:27:00,86.222,86.289,86.222,86.27,199700000.0
2005-06-03 14:28:00,86.236,86.274,86.223,86.224,358299996.0
2005-06-03 14:29:00,86.277,86.284,86.223,86.227,327399998.0
2005-06-03 14:30:00,86.253,86.283,86.202,86.208,304399994.0
2005-06-03 14:31:00,86.185,86.232,86.167,86.195,316300000.0
2005-06-03 14:32:00,86.198,86.226,86.174,86.201,217499998.0
2005-06-03 14:33:00,86.15,86.19,86.125,86.148,314000001.0
2005-06-03 14:34:00,86.141,86.181,86.122,86.153,181700000.0
2005-06-03 14:35:00,86.167,86.169,86.067,86.071,276099997.0
2005-06-03 14:36:00,86.07,86.126,86.066,86.073,163599996.0
2005-06-03 14:37:00,86.067,86.095,86.049,86.055,94499999.0
2005-06-03 14:38:00,86.08,86.136,86.08,86.119,183500002.0
2005-06-03 14:39:00,86.177,86.179,86.123,86.134,349599998.0
2005-06-03 14:40:00,86.14,86.201,86.126,86.191,338699999.0
2005-06-03 14:41:00,86.162,86.193,86.153,86.16,228900000.0
2005-06-03 14:42:00,86.116,86.15,86.112,86.136,194399997.0
2005-06-03 14:43:00,86.101,86.116,86.066,86.075,266399999.0
2005-06-03 14:44:00,86.063,86.084,86.038,86.065,259599998.0
2005-06-03 14:45:00,86.07,86.086,86.048,86.067,309699998.0
2005-06-03 14:46:00,86.047,86.092,86.043,86.092,228300001.0
2005-06-03 14:47:00,86.094,86.111,86.062,86.072,174300000.0
2005-06-03 14:48:00,86.064,86.1,86.039,86.1,259100000.0
2005-06-03 14:49:00,86.097,86.133,86.085,86.097,309500001.0
2005-06-03 14:50:00,86.117,86.155,86.099,86.155,311699999.0
2005-06-03 14:51:00,86.188,86.206,86.164,86.193,162299999.0
2005-06-03 14:52:00,86.172,86.242,86.171,86.201,240199998.0
2005-06-03 14:53:00,86.198,86.222,86.175,86.175,175499999.0
2005-06-03 14:54:00,86.159,86.198,86.147,86.171,306800004.0
2005-06-03 14:55:00,86.165,86.219,86.148,86.171,372299999.0
2005-06-03 14:56:00,86.19,86.198,86.149,86.16,162099999.0
2005-06-03 14:57:00,86.148,86.19,86.134,86.164,195700000.0
2005-06-03 14:58:00,86.14,86.169,86.117,86.169,204899998.0
2005-06-03 14:59:00,86.119,86.176,86.083,86.14,154800000.0
2005-06-03 15:00:00,86.145,86.169,86.122,86.141,249000000.0
2005-06-03 15:01:00,86.13,86.171,86.128,86.151,225700000.0
2005-06-03 15:02:00,86.124,86.173,86.124,86.139,301899999.0
2005-06-03 15:03:00,86.145,86.174,86.137,86.155,168600000.0
2005-06-03 15:04:00,86.143,86.151,86.11,86.121,154699999.0
2005-06-03 15:05:00,86.116,86.145,86.09,86.145,237700001.0
2005-06-03 15:06:00,86.143,86.154,86.102,86.121,250699999.0
2005-06-03 15:07:00,86.128,86.152,86.103,86.141,320300003.0
2005-06-03 15:08:00,86.119,86.154,86.111,86.111,224800001.0
2005-06-03 15:09:00,86.152,86.152,86.099,86.125,211900000.0
2005-06-03 15:10:00,86.113,86.164,86.096,86.116,394500003.0
2005-06-03 15:11:00,86.095,86.153,86.091,86.141,227900000.0
2005-06-03 15:12:00,86.133,86.144,86.103,86.115,195299997.0
2005-06-03 15:13:00,86.103,86.135,86.093,86.124,276600001.0
2005-06-03 15:14:00,86.101,86.142,86.096,86.108,158600001.0
2005-06-03 15:15:00,86.122,86.149,86.041,86.112,315799999.0
2005-06-03 15:16:00,86.116,86.158,86.099,86.132,243300002.0
2005-06-03 15:17:00,86.135,86.17,86.117,86.135,365099998.0
2005-06-03 15:18:00,86.128,86.216,86.111,86.133,318699996.0
2005-06-03 15:19:00,86.125,86.169,86.108,86.114,279199997.0
2005-06-03 15:20:00,86.141,86.159,86.109,86.122,215300002.0
2005-06-03 15:21:00,86.103,86.145,86.085,86.115,327800005.0
2005-06-03 15:22:00,86.098,86.11,86.057,86.092,286500000.0
2005-06-03 15:23:00,86.082,86.124,86.053,86.091,344099997.0
2005-06-03 15:24:00,86.035,86.059,86.031,86.048,170500001.0
2005-06-03 15:25:00,86.02,86.048,86.004,86.027,267900002.0
2005-06-03 15:26:00,86.045,86.054,86.009,86.017,267900002.0
2005-06-03 15:27:00,86.044,86.066,86.013,86.056,320199998.0
2005-06-03 15:28:00,86.068,86.084,86.027,86.059,138499999.0
2005-06-03 15:29:00,86.043,86.085,86.028,86.044,217999997.0
2005-06-03 15:30:00,86.072,86.072,86.012,86.027,232799999.0
2005-06-03 15:31:00,86.043,86.087,86.029,86.063,227299999.0
2005-06-03 15:32:00,86.064,86.085,86.016,86.016,311300001.0
2005-06-03 15:33:00,86.047,86.074,86.037,86.055,312199996.0
2005-06-03 15:34:00,86.075,86.095,86.042,86.048,228799996.0
2005-06-03 15:35:00,86.077,86.082,86.027,86.038,227300001.0
2005-06-03 15:36:00,86.069,86.089,86.032,86.032,201299999.0
2005-06-03 15:37:00,86.056,86.076,86.034,86.051,249900002.0
2005-06-03 15:38:00,86.049,86.101,86.049,86.08,261299998.0
2005-06-03 15:39:00,86.096,86.115,86.065,86.087,319700002.0
2005-06-03 15:40:00,86.091,86.124,86.077,86.1,230800001.0
2005-06-03 15:41:00,86.108,86.136,86.094,86.098,314500000.0
2005-06-03 15:42:00,86.122,86.153,86.102,86.125,404400003.0
2005-06-03 15:43:00,86.131,86.144,86.085,86.094,302900002.0
2005-06-03 15:44:00,86.098,86.129,86.081,86.105,367800000.0
2005-06-03 15:45:00,86.103,86.11,86.069,86.073,179400000.0
2005-06-03 15:46:00,86.095,86.106,86.069,86.073,222999999.0
2005-06-03 15:47:00,86.065,86.089,86.04,86.04,144199997.0
2005-06-03 15:48:00,86.062,86.075,86.038,86.038,165499998.0
2005-06-03 15:49:00,86.045,86.086,86.029,86.048,273200000.0
2005-06-03 15:50:00,86.056,86.092,86.046,86.085,196599995.0
2005-06-03 15:51:00,86.085,86.085,86.044,86.048,337200000.0
2005-06-03 15:52:00,86.072,86.082,86.029,86.055,198499999.0
2005-06-03 15:53:00,86.072,86.079,86.028,86.042,196900000.0
2005-06-03 15:54:00,86.053,86.081,86.031,86.054,337900002.0
2005-06-03 15:55:00,86.032,86.063,86.016,86.016,224199996.0
2005-06-03 15:56:00,86.041,86.063,86.013,86.028,247000002.0
2005-06-03 15:57:00,86.017,86.063,86.016,86.06,401400003.0
2005-06-03 15:58:00,86.045,86.057,86.015,86.015,370500003.0
2005-06-03 15:59:00,86.02,86.05,85.99,86.018,403300001.0
2005-06-03 16:00:00,86.039,86.05,85.977,85.979,146699998.0
2005-06-03 16:01:00,86.0,86.028,85.986,85.998,228600003.0
2005-06-03 16:02:00,85.998,86.037,85.975,85.979,307499999.0
2005-06-03 16:03:00,85.978,86.026,85.977,86.024,167600000.0
2005-06-03 16:04:00,86.007,86.027,85.996,86.016,292799998.0
2005-06-03 16:05:00,86.006,86.031,85.99,85.994,177300002.0
2005-06-03 16:06:00,85.995,86.027,85.991,86.011,268400002.0
2005-06-03 16:07:00,86.031,86.041,86.003,86.022,263999998.0
2005-06-03 16:08:00,86.042,86.055,86.016,86.052,157399999.0
2005-06-03 16:09:00,85.994,86.029,85.994,86.006,340699999.0
2005-06-03 16:10:00,86.012,86.038,86.005,86.011,251700003.0
2005-06-03 16:11:00,86.012,86.087,85.994,86.017,223500000.0
2005-06-03 16:12:00,86.036,86.043,85.996,86.012,328400003.0
2005-06-03 16:13:00,86.047,86.047,85.992,85.997,268300001.0
2005-06-03 16:14:00,86.01,86.071,86.008,86.025,149100000.0
2005-06-03 16:15:00,86.027,86.031,85.983,85.983,252199996.0
2005-06-03 16:16:00,86.022,86.032,85.986,85.987,324499995.0
2005-06-03 16:17:00,85.988,86.189,85.988,86.143,68400001.0
2005-06-03 16:18:00,86.053,86.07,86.027,86.042,265999999.0
2005-06-03 16:19:00,86.053,86.085,86.04,86.051,308600001.0
2005-06-03 16:20:00,86.029,86.059,86.016,86.028,134199999.0
2005-06-03 16:21:00,86.028,86.083,86.023,86.067,203599998.0
2005-06-03 16:22:00,86.054,86.092,86.054,86.082,143200001.0
2005-06-03 16:23:00,86.057,86.093,86.042,86.091,215300002.0
2005-06-03 16:24:00,86.064,86.098,86.044,86.096,193699998.0
2005-06-03 16:25:00,86.113,86.137,86.058,86.071,314400001.0
2005-06-03 16:26:00,86.06,86.089,86.05,86.081,131599999.0
2005-06-03 16:27:00,86.084,86.106,86.061,86.08,294899999.0
2005-06-03 16:28:00,86.088,86.104,86.063,86.104,151500000.0
2005-06-03 16:29:00,86.06,86.09,86.045,86.064,313799998.0
2005-06-03 16:30:00,86.055,86.084,86.051,86.08,232999996.0
2005-06-03 16:31:00,86.066,86.095,86.043,86.077,301400001.0
2005-06-03 16:32:00,86.027,86.055,86.01,86.01,234099999.0
2005-06-03 16:33:00,86.0,86.038,85.989,86.032,262099996.0
2005-06-03 16:34:00,86.017,86.05,86.0,86.04,391999998.0
2005-06-03 16:35:00,86.026,86.051,86.016,86.022,275599999.0
2005-06-03 16:36:00,86.068,86.096,86.007,86.018,245200000.0
2005-06-03 16:37:00,86.002,86.062,86.002,86.047,237800004.0
2005-06-03 16:38:00,86.046,86.052,85.99,86.0,216099998.0
2005-06-03 16:39:00,86.025,86.048,86.011,86.011,295199995.0
2005-06-03 16:40:00,86.025,86.063,86.014,86.033,201400002.0
2005-06-03 16:41:00,86.024,86.04,86.008,86.009,277199999.0
2005-06-03 16:42:00,85.997,86.032,85.977,86.002,254299999.0
2005-06-03 16:43:00,85.998,86.093,85.982,86.066,252799998.0
2005-06-03 16:44:00,86.025,86.047,85.992,86.026,241700002.0
2005-06-03 16:45:00,86.009,86.027,85.988,86.006,339999998.0
2005-06-03 16:46:00,86.008,86.039,85.997,86.027,254800001.0
2005-06-03 16:47:00,86.033,86.035,85.999,85.999,203700000.0
2005-06-03 16:48:00,86.027,86.041,85.982,85.986,176599999.0
2005-06-03 16:49:00,85.989,86.032,85.989,86.003,215999999.0
2005-06-03 16:50:00,86.007,86.018,85.975,85.98,276799999.0
2005-06-03 16:51:00,85.995,86.019,85.981,86.01,294600000.0
2005-06-03 16:52:00,86.012,86.016,85.967,85.985,306900004.0
2005-06-03 16:53:00,86.012,86.029,85.981,86.02,268700001.0
2005-06-03 16:54:00,86.025,86.038,85.982,86.019,228699997.0
2005-06-03 16:55:00,85.986,86.041,85.983,86.031,293400001.0
2005-06-03 16:56:00,86.006,86.042,85.987,85.994,316199993.0
2005-06-03 16:57:00,86.045,86.045,85.99,85.993,245399998.0
2005-06-03 16:58:00,85.979,86.008,85.968,85.988,206800001.0
2005-06-03 16:59:00,85.95,85.993,85.95,85.973,233300001.0
2005-06-03 17:00:00,85.956,85.991,85.935,85.935,310000002.0
2005-06-03 17:01:00,85.948,85.951,85.903,85.93,193099999.0
2005-06-03 17:02:00,85.936,85.99,85.91,85.968,290599998.0
2005-06-03 17:03:00,85.969,85.983,85.942,85.982,357899997.0
2005-06-03 17:04:00,85.98,85.993,85.952,85.987,211599999.0
2005-06-03 17:05:00,85.985,86.001,85.951,85.958,367300003.0
2005-06-03 17:06:00,85.978,86.022,85.977,85.987,173000001.0
2005-06-03 17:07:00,86.0,86.007,85.966,86.0,245600003.0
2005-06-03 17:08:00,85.995,86.035,85.974,85.979,311099997.0
2005-06-03 17:09:00,85.996,86.004,85.947,85.981,252300001.0
2005-06-03 17:10:00,85.972,85.978,85.891,85.898,179199999.0
2005-06-03 17:11:00,85.919,85.924,85.873,85.873,144499999.0
2005-06-03 17:12:00,85.901,85.945,85.884,85.917,185199998.0
2005-06-03 17:13:00,85.9,85.929,85.877,85.906,256600001.0
2005-06-03 17:14:00,85.906,85.932,85.883,85.922,192699998.0
2005-06-03 17:15:00,85.9,85.976,85.885,85.941,262599999.0
2005-06-03 17:16:00,85.903,85.986,85.893,85.933,222799998.0
2005-06-03 17:17:00,85.886,85.927,85.883,85.907,253500000.0
2005-06-03 17:18:00,85.917,85.93,85.865,85.87,134999998.0
2005-06-03 17:19:00,85.917,85.921,85.852,85.884,249700000.0
2005-06-03 17:20:00,85.902,85.94,85.896,85.923,280500000.0
2005-06-03 17:21:00,85.923,85.929,85.891,85.898,245200000.0
2005-06-03 17:22:00,85.915,85.921,85.885,85.885,289200000.0
2005-06-03 17:23:00,85.897,85.948,85.886,85.918,246299996.0
2005-06-03 17:24:00,85.911,85.944,85.896,85.896,222699997.0
2005-06-03 17:25:00,85.925,85.952,85.907,85.918,239799998.0
2005-06-03 17:26:00,85.947,85.959,85.912,85.927,246399996.0
2005-06-03 17:27:00,85.95,85.965,85.936,85.936,241800005.0
2005-06-03 17:28:00,85.963,85.995,85.943,85.963,240799999.0
2005-06-03 17:29:00,85.969,85.976,85.922,85.933,179999997.0
2005-06-03 17:30:00,85.91,85.944,85.905,85.915,269899995.0
2005-06-03 17:31:00,85.925,85.941,85.904,85.912,182300001.0
2005-06-03 17:32:00,85.913,85.923,85.891,85.902,402200001.0
2005-06-03 17:33:00,85.92,85.926,85.892,85.892,169099998.0
2005-06-03 17:34:00,85.903,85.949,85.903,85.943,242499999.0
2005-06-03 17:35:00,85.947,85.949,85.903,85.903,263500002.0
2005-06-03 17:36:00,85.915,85.936,85.893,85.911,237699999.0
2005-06-03 17:37:00,85.922,85.942,85.903,85.905,233400002.0
2005-06-03 17:38:00,85.899,85.919,85.885,85.918,252499994.0
2005-06-03 17:39:00,85.939,85.95,85.905,85.937,335500000.0
2005-06-03 17:40:00,85.896,85.948,85.896,85.946,257900000.0
2005-06-03 17:41:00,85.95,85.953,85.915,85.942,184400001.0
2005-06-03 17:42:00,85.935,85.952,85.878,85.893,319299997.0
2005-06-03 17:43:00,85.902,85.953,85.902,85.93,211000001.0
2005-06-03 17:44:00,85.911,85.945,85.9,85.92,252800005.0
2005-06-03 17:45:00,85.915,85.962,85.897,85.912,153100002.0
2005-06-03 17:46:00,85.906,85.935,85.899,85.923,255999999.0
2005-06-03 17:47:00,85.924,85.939,85.908,85.928,243699999.0
2005-06-03 17:48:00,85.911,85.951,85.905,85.91,122499998.0
2005-06-03 17:49:00,85.92,85.952,85.913,85.933,347700001.0
2005-06-03 17:50:00,85.952,85.963,85.928,85.948,169499999.0
2005-06-03 17:51:00,85.938,85.972,85.925,85.93,174700000.0
2005-06-03 17:52:00,85.921,85.951,85.919,85.942,236800000.0
2005-06-03 17:53:00,85.94,85.961,85.925,85.952,235999999.0
2005-06-03 17:54:00,85.939,85.952,85.906,85.915,220900001.0
2005-06-03 17:55:00,85.938,85.968,85.915,85.925,190200002.0
2005-06-03 17:56:00,85.939,85.957,85.915,85.927,312999999.0
2005-06-03 17:57:00,85.962,85.98,85.941,85.973,288799997.0
2005-06-03 17:58:00,85.94,85.981,85.931,85.942,362400002.0
2005-06-03 17:59:00,85.959,85.968,85.912,85.913,207199996.0
2005-06-03 18:00:00,85.933,85.959,85.915,85.94,162500000.0
2005-06-03 18:01:00,85.929,85.965,85.914,85.943,1930299994.0
2005-06-03 18:02:00,85.98,85.98,85.95,85.96,2128399992.0
2005-06-03 18:03:00,85.95,85.96,85.94,85.95,2128399992.0
2005-06-03 18:04:00,85.96,85.96,85.94,85.95,2128399992.0
2005-06-03 18:05:00,85.94,85.97,85.94,85.97,2128399992.0
2005-06-03 18:06:00,85.955,85.983,85.933,85.962,2128399992.0
2005-06-03 18:07:00,85.98,85.98,85.96,85.97,2092100003.0
2005-06-03 18:08:00,85.96,85.97,85.95,85.96,2092100003.0
2005-06-03 18:09:00,85.939,85.976,85.931,85.945,2092100003.0
2005-06-03 18:10:00,85.972,85.991,85.932,85.954,2073799980.0
2005-06-03 18:11:00,85.938,85.957,85.913,85.929,1007899995.0
2005-06-03 18:12:00,85.938,85.97,85.901,85.907,1394299996.0
2005-06-03 18:13:00,85.948,85.953,85.893,85.92,1993400003.0
2005-06-03 18:14:00,85.95,85.97,85.95,85.96,1310399990.0
2005-06-03 18:15:00,85.96,85.96,85.93,85.96,1310399990.0
2005-06-03 18:16:00,85.97,85.98,85.94,85.94,1310399990.0
2005-06-03 18:17:00,85.909,85.954,85.908,85.933,1310399990.0
2005-06-03 18:18:00,85.935,85.943,85.897,85.919,949899997.0
2005-06-03 18:19:00,85.948,85.965,85.908,85.951,2118399989.0
2005-06-03 18:20:00,85.98,85.99,85.97,85.98,2039899993.0
2005-06-03 18:21:00,85.948,85.99,85.944,85.97,2039899993.0
2005-06-03 18:22:00,85.973,86.001,85.949,85.985,1492899994.0
2005-06-03 18:23:00,86.0,86.0,85.97,85.97,2105199985.0
2005-06-03 18:24:00,85.942,85.963,85.91,85.918,2105199985.0
2005-06-03 18:25:00,85.935,85.961,85.917,85.93,1938499982.0
2005-06-03 18:26:00,85.908,85.948,85.864,85.896,1837699993.0
2005-06-03 18:27:00,85.926,85.936,85.882,85.905,1496899989.0
2005-06-03 18:28:00,85.903,85.916,85.871,85.873,1900399993.0
2005-06-03 18:29:00,85.888,85.926,85.862,85.892,1104700000.0
2005-06-03 18:30:00,85.873,85.91,85.857,85.898,777499995.0
2005-06-03 18:31:00,85.869,86.007,85.866,85.901,1275899993.0
2005-06-03 18:32:00,85.913,85.94,85.876,85.892,1845900004.0
2005-06-03 18:33:00,85.93,85.93,85.9,85.91,1760599999.0
2005-06-03 18:34:00,85.906,85.935,85.88,85.9,1760599999.0
2005-06-03 18:35:00,85.917,85.952,85.904,85.944,1690199987.0
2005-06-03 18:36:00,85.929,85.966,85.904,85.935,953999999.0
2005-06-03 18:37:00,85.941,85.983,85.928,85.94,1027400003.0
2005-06-03 18:38:00,85.945,85.965,85.901,85.962,938399997.0
2005-06-03 18:39:00,85.963,85.964,85.908,85.92,1146599990.0
2005-06-03 18:40:00,85.938,85.971,85.908,85.94,1959699998.0
2005-06-03 18:41:00,85.945,85.982,85.943,85.964,691699995.0
2005-06-03 18:42:00,85.965,86.0,85.956,85.962,1176100000.0
2005-06-03 18:43:00,85.954,85.987,85.933,85.962,405199997.0
2005-06-03 18:44:00,85.947,85.971,85.919,85.93,935099999.0
2005-06-03 18:45:00,85.961,85.986,85.927,85.946,736899994.0
2005-06-03 18:46:00,85.953,85.988,85.943,85.943,831900004.0
2005-06-03 18:47:00,85.972,85.979,85.931,85.932,214600001.0
2005-06-03 18:48:00,85.951,85.963,85.902,85.927,470899999.0
2005-06-03 18:49:00,85.932,85.983,85.925,85.963,695999999.0
2005-06-03 18:50:00,85.937,85.981,85.933,85.969,850799999.0
2005-06-03 18:51:00,85.941,85.993,85.936,85.967,1246600004.0
2005-06-03 18:52:00,85.977,86.009,85.944,85.956,1221599994.0
2005-06-03 18:53:00,85.953,85.988,85.928,85.969,1637100002.0
2005-06-03 18:54:00,85.982,85.987,85.94,85.949,1390399991.0
2005-06-03 18:55:00,85.963,86.005,85.946,85.985,1829099996.0
2005-06-03 18:56:00,85.955,85.998,85.948,85.971,342600001.0
2005-06-03 18:57:00,85.965,85.981,85.913,85.93,450899995.0
2005-06-03 18:58:00,85.962,85.98,85.919,85.978,1039799993.0
2005-06-03 18:59:00,85.953,85.992,85.927,85.992,1243400004.0
2005-06-03 19:00:00,85.981,86.005,85.968,85.989,435000000.0
2005-06-03 19:01:00,85.989,86.015,85.957,85.972,485299993.0
2005-06-03 19:02:00,85.968,85.994,85.962,85.994,234599997.0
2005-06-03 19:03:00,85.971,85.994,85.942,85.98,374200000.0
2005-06-03 19:04:00,85.946,85.983,85.939,85.965,507000000.0
2005-06-03 19:05:00,85.951,86.01,85.947,85.992,482300001.0
2005-06-03 19:06:00,85.997,86.018,85.952,85.952,861999998.0
2005-06-03 19:07:00,86.005,86.016,85.966,85.972,1456400001.0
2005-06-03 19:08:00,85.993,86.009,85.955,85.965,1849399999.0
2005-06-03 19:09:00,85.981,86.009,85.945,85.991,955700003.0
2005-06-03 19:10:00,86.002,86.015,85.949,85.988,322299999.0
2005-06-03 19:11:00,85.967,85.987,85.949,85.95,461900004.0
2005-06-03 19:12:00,85.972,85.979,85.943,85.953,252300000.0
2005-06-03 19:13:00,85.963,85.987,85.93,85.94,224500000.0
2005-06-03 19:14:00,85.938,85.975,85.931,85.966,441699994.0
2005-06-03 19:15:00,85.954,85.988,85.93,85.966,1004099998.0
2005-06-03 19:16:00,85.955,85.991,85.93,85.966,621300000.0
2005-06-03 19:17:00,85.984,85.984,85.934,85.934,797999995.0
2005-06-03 19:18:00,85.941,85.984,85.906,85.94,694699996.0
2005-06-03 19:19:00,85.956,86.017,85.956,85.975,1275699987.0
2005-06-03 19:20:00,85.983,86.0,85.945,85.965,639499993.0
2005-06-03 19:21:00,85.995,86.002,85.943,85.96,905899999.0
2005-06-03 19:22:00,85.969,85.976,85.949,85.971,231100000.0
2005-06-03 19:23:00,85.948,85.99,85.942,85.977,1729099981.0
2005-06-03 19:24:00,85.949,85.991,85.923,85.969,661799997.0
2005-06-03 19:25:00,85.97,85.994,85.95,85.95,1248500000.0
2005-06-03 19:26:00,85.945,85.986,85.92,85.92,1751099992.0
2005-06-03 19:27:00,85.93,85.977,85.909,85.955,1181099989.0
2005-06-03 19:28:00,85.936,85.984,85.922,85.963,949000000.0
2005-06-03 19:29:00,85.953,85.973,85.94,85.962,331499998.0
2005-06-03 19:30:00,85.945,85.972,85.922,85.961,1145899999.0
2005-06-03 19:31:00,85.943,85.969,85.934,85.942,556500005.0
2005-06-03 19:32:00,85.951,85.958,85.904,85.912,897599997.0
2005-06-03 19:33:00,85.902,85.958,85.897,85.949,594899996.0
2005-06-03 19:34:00,85.942,85.963,85.919,85.923,1028199998.0
2005-06-03 19:35:00,85.922,85.951,85.888,85.93,1042499993.0
2005-06-03 19:36:00,85.932,85.949,85.88,85.9,724599997.0
2005-06-03 19:37:00,85.944,85.951,85.899,85.908,195699999.0
2005-06-03 19:38:00,85.924,85.96,85.905,85.94,844700004.0
2005-06-03 19:39:00,85.898,85.953,85.88,85.931,742099998.0
2005-06-03 19:40:00,85.905,85.952,85.871,85.916,812400000.0
2005-06-03 19:41:00,85.894,85.935,85.879,85.887,1169499993.0
2005-06-03 19:42:00,85.885,85.934,85.874,85.903,983599995.0
2005-06-03 19:43:00,85.889,85.924,85.876,85.908,388400001.0
2005-06-03 19:44:00,85.879,85.906,85.858,85.878,931799998.0
2005-06-03 19:45:00,85.873,85.888,85.849,85.864,427500006.0
2005-06-03 19:46:00,85.873,85.919,85.862,85.875,617600003.0
2005-06-03 19:47:00,85.92,85.925,85.877,85.89,328399999.0
2005-06-03 19:48:00,85.924,85.934,85.889,85.902,1087000009.0
2005-06-03 19:49:00,85.893,85.931,85.879,85.919,649600000.0
2005-06-03 19:50:00,85.923,85.93,85.887,85.887,463999998.0
2005-06-03 19:51:00,85.882,85.934,85.869,85.896,526700007.0
2005-06-03 19:52:00,85.88,85.916,85.871,85.885,517799996.0
2005-06-03 19:53:00,85.891,85.924,85.876,85.888,728599988.0
2005-06-03 19:54:00,85.915,85.949,85.907,85.938,566699999.0
2005-06-03 19:55:00,85.938,85.938,85.9,85.916,170599998.0
2005-06-03 19:56:00,85.919,85.952,85.915,85.932,535199995.0
2005-06-03 19:57:00,85.931,85.955,85.919,85.94,659499995.0
2005-06-03 19:58:00,85.926,85.951,85.884,85.923,1223099990.0
2005-06-03 19:59:00,85.93,85.955,85.903,85.95,811200003.0
2005-06-03 20:00:00,85.911,85.932,85.87,85.895,510099999.0
2005-06-03 20:01:00,85.9,85.932,85.877,85.896,563700002.0
2005-06-03 20:02:00,85.914,85.928,85.897,85.906,484500004.0
2005-06-03 20:03:00,85.895,85.936,85.892,85.904,455400003.0
2005-06-03 20:04:00,85.903,85.924,85.846,85.885,527199995.0
2005-06-03 20:05:00,85.905,85.916,85.873,85.875,389399994.0
2005-06-03 20:06:00,85.865,85.91,85.847,85.883,526999990.0
2005-06-03 20:07:00,85.886,85.905,85.848,85.882,317999999.0
2005-06-03 20:08:00,85.882,85.904,85.837,85.896,609800000.0
2005-06-03 20:09:00,85.87,85.9,85.846,85.885,480700000.0
2005-06-03 20:10:00,85.888,85.928,85.87,85.902,604899995.0
2005-06-03 20:11:00,85.905,85.933,85.863,85.895,1268699995.0
2005-06-03 20:12:00,85.891,85.929,85.872,85.889,1411699993.0
2005-06-03 20:13:00,85.902,85.932,85.88,85.918,1157999998.0
2005-06-03 20:14:00,85.898,85.929,85.873,85.903,597500004.0
2005-06-03 20:15:00,85.885,85.932,85.882,85.931,860999990.0
2005-06-03 20:16:00,85.908,85.937,85.889,85.925,1441099994.0
2005-06-03 20:17:00,85.891,85.926,85.883,85.926,325299998.0
2005-06-03 20:18:00,85.937,85.94,85.894,85.9,209699996.0
2005-06-03 20:19:00,85.903,85.939,85.869,85.902,1662200008.0
2005-06-03 20:20:00,85.907,85.953,85.899,85.931,1595699999.0
2005-06-03 20:21:00,85.917,85.933,85.894,85.915,438900004.0
2005-06-03 20:22:00,85.893,85.947,85.893,85.916,1076000004.0
2005-06-03 20:23:00,85.908,85.916,85.834,85.878,840100002.0
2005-06-03 20:24:00,85.9,85.903,85.844,85.873,575800008.0
2005-06-03 20:25:00,85.884,85.918,85.864,85.881,633500000.0
2005-06-03 20:26:00,85.866,85.897,85.851,85.86,504100003.0
2005-06-03 20:27:00,85.866,85.902,85.85,85.863,1012099993.0
2005-06-03 20:28:00,85.871,85.91,85.839,85.863,1762099996.0
2005-06-03 20:29:00,85.852,85.907,85.831,85.878,2083900004.0
2005-06-03 20:30:00,85.89,85.89,85.88,85.89,1771299988.0
2005-06-03 20:31:00,85.879,85.902,85.833,85.902,1771299988.0
2005-06-03 20:32:00,85.89,85.91,85.89,85.89,534900001.0
2005-06-03 20:33:00,85.868,85.905,85.86,85.889,534900001.0
2005-06-03 20:34:00,85.913,85.913,85.843,85.85,398700002.0
2005-06-03 20:35:00,85.87,85.902,85.862,85.895,491799998.0
2005-06-03 20:36:00,85.853,85.9,85.84,85.888,464599996.0
2005-06-03 20:37:00,85.883,85.899,85.818,85.85,652000002.0
2005-06-03 20:38:00,85.858,85.898,85.838,85.898,1321600002.0
2005-06-03 20:39:00,85.875,85.886,85.852,85.86,580900005.0
2005-06-03 20:40:00,85.863,85.895,85.846,85.855,1511699999.0
2005-06-03 20:41:00,85.85,85.898,85.846,85.855,1024300007.0
2005-06-03 20:42:00,85.852,85.896,85.835,85.877,856199998.0
2005-06-03 20:43:00,85.882,85.892,85.826,85.859,605500007.0
2005-06-03 20:44:00,85.895,85.904,85.865,85.902,1197199994.0
2005-06-03 20:45:00,85.895,85.906,85.847,85.878,950699998.0
2005-06-03 20:46:00,85.896,85.916,85.857,85.877,784299997.0
2005-06-03 20:47:00,85.875,85.929,85.863,85.903,1560600009.0
2005-06-03 20:48:00,85.902,85.93,85.858,85.858,760100004.0
2005-06-03 20:49:00,85.876,85.909,85.853,85.884,826000001.0
2005-06-03 20:50:00,85.907,85.925,85.848,85.863,917699999.0
2005-06-03 20:51:00,85.88,85.92,85.869,85.882,697899995.0
2005-06-03 20:52:00,85.918,85.941,85.891,85.91,585299996.0
2005-06-03 20:53:00,85.907,85.946,85.884,85.925,1438299996.0
2005-06-03 20:54:00,85.891,85.929,85.884,85.898,364699998.0
2005-06-03 20:55:00,85.905,85.937,85.865,85.9,1012999992.0
2005-06-03 20:56:00,85.885,85.938,85.869,85.869,1315099999.0
2005-06-03 20:57:00,85.882,85.958,85.882,85.937,1461299997.0
2005-06-03 20:58:00,85.94,85.94,85.93,85.94,2041400006.0
2005-06-03 20:59:00,85.901,85.954,85.891,85.938,2041400006.0
2005-06-03 21:00:00,85.95,85.95,85.94,85.95,594399996.0
2005-06-03 21:01:00,85.94,85.96,85.94,85.96,594399996.0
2005-06-03 21:02:00,85.935,85.994,85.919,85.994,594399996.0
2005-06-03 21:03:00,85.975,85.995,85.932,85.943,593199994.0
2005-06-03 21:04:00,85.946,85.979,85.927,85.932,313500000.0
2005-06-03 21:05:00,85.929,85.984,85.91,85.954,439000000.0
2005-06-03 21:06:00,85.959,85.984,85.932,85.948,542499996.0
2005-06-03 21:07:00,85.962,85.99,85.936,85.965,646399997.0
2005-06-03 21:08:00,85.927,85.982,85.925,85.98,587500001.0
2005-06-03 21:09:00,85.957,85.975,85.929,85.936,279699998.0
2005-06-03 21:10:00,85.953,85.973,85.931,85.965,380799997.0
2005-06-03 21:11:00,85.96,85.978,85.924,85.931,416299997.0
2005-06-03 21:12:00,85.942,85.988,85.924,85.97,558899998.0
2005-06-03 21:13:00,85.958,85.989,85.936,85.974,1179999992.0
2005-06-03 21:14:00,85.956,85.971,85.905,85.943,1058500009.0
2005-06-03 21:15:00,85.95,85.982,85.929,85.941,1160099996.0
2005-06-03 21:16:00,85.967,85.983,85.926,85.934,673299996.0
2005-06-03 21:17:00,85.947,85.985,85.939,85.981,1247499993.0
2005-06-03 21:18:00,85.955,85.992,85.941,85.992,796499999.0
2005-06-03 21:19:00,85.964,85.99,85.939,85.965,1050299995.0
2005-06-03 21:20:00,85.958,85.991,85.946,85.981,1493699984.0
2005-06-03 21:22:00,85.962,85.985,85.913,85.931,1471599993.0
2005-06-03 21:23:00,85.979,85.982,85.933,85.946,817999998.0
2005-06-03 21:24:00,85.967,85.996,85.928,85.986,693799990.0
2005-06-03 21:25:00,85.956,85.985,85.918,85.928,1451399994.0
2005-06-03 21:26:00,85.96,85.967,85.917,85.932,446300000.0
2005-06-03 21:27:00,85.949,85.956,85.896,85.922,511600000.0
2005-06-03 21:28:00,85.926,85.957,85.916,85.957,418400003.0
2005-06-03 21:29:00,85.956,85.971,85.917,85.954,657999997.0
2005-06-03 21:30:00,85.95,85.982,85.928,85.949,371500003.0
2005-06-03 21:31:00,85.925,85.987,85.917,85.987,347500003.0
2005-06-03 21:32:00,85.959,85.985,85.917,85.962,1334499995.0
2005-06-03 21:33:00,85.943,85.989,85.938,85.985,219600000.0
2005-06-03 21:34:00,85.965,85.99,85.957,85.977,402400000.0
2005-06-03 21:35:00,85.964,85.986,85.908,85.927,326799997.0
2005-06-03 21:36:00,85.923,85.964,85.923,85.947,213799999.0
2005-06-03 21:37:00,85.953,85.98,85.932,85.947,543800000.0
2005-06-03 21:38:00,85.918,85.963,85.91,85.958,434800001.0
2005-06-03 21:39:00,85.97,85.98,85.941,85.964,213800000.0
2005-06-03 21:40:00,85.953,85.967,85.928,85.963,324600001.0
2005-06-03 21:41:00,85.921,85.977,85.911,85.957,310800000.0
2005-06-03 21:42:00,85.98,86.001,85.938,85.958,562900003.0
2005-06-03 21:43:00,85.946,85.986,85.915,85.982,610399997.0
2005-06-03 21:44:00,85.945,85.973,85.911,85.934,1488700000.0
2005-06-03 21:45:00,85.945,85.967,85.915,85.926,931699999.0
2005-06-03 21:46:00,85.924,85.961,85.901,85.901,452400000.0
2005-06-03 21:47:00,85.923,85.965,85.913,85.937,921199996.0
2005-06-03 21:48:00,85.939,85.978,85.925,85.948,304299999.0
2005-06-03 21:49:00,85.948,85.968,85.907,85.917,654499997.0
2005-06-03 21:50:00,85.951,85.956,85.917,85.935,182400000.0
2005-06-03 21:51:00,85.932,85.96,85.916,85.953,383099999.0
2005-06-03 21:52:00,85.923,85.957,85.903,85.91,747599999.0
2005-06-03 21:53:00,85.904,85.96,85.904,85.947,195500001.0
2005-06-03 21:54:00,85.948,85.959,85.923,85.926,152199998.0
2005-06-03 21:55:00,85.942,85.978,85.936,85.955,134699999.0
2005-06-03 21:56:00,85.956,85.985,85.921,85.951,612099998.0
2005-06-03 21:57:00,85.963,85.972,85.933,85.948,103200000.0
2005-06-03 21:58:00,85.925,85.973,85.914,85.964,183799999.0
2005-06-03 21:59:00,85.948,85.948,85.871,85.894,590499995.0
2005-06-03 22:00:00,85.866,85.929,85.854,85.892,737199998.0
2005-06-03 22:01:00,85.915,85.942,85.9,85.923,771799997.0
2005-06-03 22:02:00,85.896,85.939,85.884,85.913,1201899989.0
2005-06-03 22:03:00,85.914,85.939,85.912,85.926,317300003.0
2005-06-03 22:04:00,85.922,85.942,85.894,85.921,772100003.0
2005-06-03 22:05:00,85.923,85.961,85.917,85.919,241300000.0
2005-06-03 22:06:00,85.891,85.936,85.876,85.936,266800001.0
2005-06-03 22:07:00,85.942,85.942,85.913,85.931,182099997.0
2005-06-03 22:08:00,85.927,85.957,85.91,85.925,249499996.0
2005-06-03 22:09:00,85.939,85.956,85.891,85.891,332799997.0
2005-06-03 22:10:00,85.935,85.953,85.878,85.894,134500000.0
2005-06-03 22:11:00,85.899,85.964,85.899,85.954,278900000.0
2005-06-03 22:12:00,85.935,85.965,85.922,85.94,356399999.0
2005-06-03 22:13:00,85.958,85.969,85.93,85.945,543599998.0
2005-06-03 22:14:00,85.976,85.976,85.926,85.926,163499999.0
2005-06-03 22:15:00,85.919,85.957,85.909,85.926,511300004.0
2005-06-03 22:16:00,85.906,85.949,85.902,85.946,443899996.0
2005-06-03 22:17:00,85.947,85.966,85.931,85.953,169299999.0
2005-06-03 22:18:00,85.949,85.958,85.916,85.926,229300004.0
2005-06-03 22:19:00,85.94,85.95,85.924,85.924,342600001.0
2005-06-03 22:20:00,85.959,85.966,85.943,85.953,202000003.0
2005-06-03 22:21:00,85.941,85.972,85.941,85.967,214100001.0
2005-06-03 22:22:00,85.961,85.975,85.946,85.962,518900002.0
2005-06-03 22:23:00,85.953,85.967,85.939,85.943,322099997.0
2005-06-03 22:24:00,85.937,85.953,85.921,85.934,339499997.0
2005-06-03 22:25:00,85.934,85.973,85.929,85.973,176400000.0
2005-06-03 22:26:00,85.92,85.95,85.911,85.946,220000001.0
2005-06-03 22:27:00,85.935,85.952,85.902,85.918,839299996.0
2005-06-03 22:28:00,85.919,85.953,85.916,85.938,304500005.0
2005-06-03 22:29:00,85.934,85.951,85.907,85.907,284799997.0
2005-06-03 22:30:00,85.939,85.962,85.926,85.961,557699996.0
2005-06-03 22:31:00,85.933,85.952,85.908,85.929,296700000.0
2005-06-03 22:32:00,85.903,85.949,85.893,85.904,209000000.0
2005-06-03 22:33:00,85.89,85.95,85.89,85.922,519099997.0
2005-06-03 22:34:00,85.921,85.95,85.915,85.94,489000000.0
2005-06-03 22:35:00,85.955,85.955,85.921,85.921,285799999.0
2005-06-03 22:36:00,85.92,85.958,85.898,85.937,458799995.0
2005-06-03 22:37:00,85.94,85.958,85.932,85.952,123700000.0
2005-06-03 22:38:00,85.95,85.954,85.927,85.933,293499996.0
2005-06-03 22:39:00,85.94,85.958,85.918,85.936,275299994.0
2005-06-03 22:40:00,85.92,85.944,85.907,85.916,341199997.0
2005-06-03 22:41:00,85.941,85.941,85.916,85.917,171800001.0
2005-06-03 22:42:00,85.907,85.934,85.907,85.93,344999995.0
2005-06-03 22:43:00,85.894,85.933,85.884,85.925,702399997.0
2005-06-03 22:44:00,85.917,85.93,85.879,85.883,538400001.0
2005-06-03 22:45:00,85.907,85.922,85.881,85.897,252199997.0
2005-06-03 22:46:00,85.903,85.939,85.881,85.896,312000004.0
2005-06-03 22:47:00,85.938,85.939,85.906,85.914,294299997.0
2005-06-03 22:48:00,85.91,85.943,85.892,85.913,656099989.0
2005-06-03 22:49:00,85.915,85.937,85.895,85.903,563900000.0
2005-06-03 22:50:00,85.913,85.938,85.898,85.916,244800001.0
2005-06-03 22:51:00,85.925,85.953,85.909,85.916,593199995.0
2005-06-03 22:52:00,85.913,85.941,85.913,85.917,207100000.0
2005-06-03 22:53:00,85.938,85.953,85.874,85.904,389999999.0
2005-06-03 22:54:00,85.913,85.953,85.913,85.935,226300004.0
2005-06-03 22:55:00,85.912,85.939,85.886,85.898,457899999.0
2005-06-03 22:56:00,85.909,85.924,85.889,85.896,221700002.0
2005-06-03 22:57:00,85.935,85.937,85.899,85.908,295500004.0
2005-06-03 22:58:00,85.907,85.952,85.907,85.952,203600001.0
2005-06-03 22:59:00,85.917,85.943,85.854,85.922,315000001.0
2005-06-05 23:00:00,85.893,85.913,85.863,85.888,225799997.0
2005-06-05 23:01:00,85.886,85.912,85.862,85.912,287299998.0
2005-06-05 23:02:00,85.899,85.911,85.873,85.893,186900000.0
2005-06-05 23:03:00,85.897,85.9,85.874,85.898,342900000.0
2005-06-05 23:04:00,85.895,85.9,85.856,85.879,213100003.0
2005-06-05 23:05:00,85.873,85.895,85.854,85.868,293099999.0
2005-06-05 23:06:00,85.87,85.904,85.849,85.9,411200002.0
2005-06-05 23:07:00,85.891,85.915,85.872,85.908,304799998.0
2005-06-05 23:08:00,85.903,85.909,85.871,85.871,447299998.0
2005-06-05 23:09:00,85.897,85.917,85.873,85.917,225200000.0
2005-06-05 23:10:00,85.909,85.914,85.889,85.89,334099995.0
2005-06-05 23:11:00,85.914,85.927,85.902,85.923,250799997.0
2005-06-05 23:12:00,85.912,85.933,85.897,85.92,342999995.0
2005-06-05 23:13:00,85.89,85.908,85.88,85.899,209900003.0
2005-06-05 23:14:00,85.9,85.91,85.875,85.893,251599996.0
2005-06-05 23:15:00,85.879,85.914,85.879,85.902,210899999.0
2005-06-05 23:16:00,85.906,85.928,85.888,85.894,323900002.0
2005-06-05 23:17:00,85.885,85.909,85.869,85.892,407699996.0
2005-06-05 23:18:00,85.888,85.918,85.878,85.912,289900004.0
2005-06-05 23:19:00,85.865,85.89,85.861,85.89,81800000.0
2005-06-05 23:20:00,85.909,85.909,85.871,85.881,219300000.0
2005-06-05 23:21:00,85.866,85.894,85.865,85.884,244500001.0
2005-06-05 23:22:00,85.879,85.905,85.868,85.883,137399998.0
2005-06-05 23:23:00,85.887,85.895,85.866,85.892,219699996.0
2005-06-05 23:24:00,85.892,85.918,85.877,85.889,247299999.0
2005-06-05 23:25:00,85.864,85.912,85.864,85.912,215799998.0
2005-06-05 23:26:00,85.886,85.908,85.876,85.896,245600000.0
2005-06-05 23:27:00,85.896,85.899,85.875,85.878,236999999.0
2005-06-05 23:28:00,85.884,85.902,85.879,85.893,249800002.0
2005-06-05 23:29:00,85.906,85.911,85.876,85.877,476099999.0
2005-06-05 23:30:00,85.892,85.905,85.869,85.881,286599999.0
2005-06-05 23:31:00,85.875,85.878,85.854,85.871,247099999.0
2005-06-05 23:32:00,85.881,85.881,85.852,85.854,197299998.0
2005-06-05 23:33:00,85.876,85.888,85.852,85.866,319000001.0
2005-06-05 23:34:00,85.878,85.883,85.846,85.875,366100000.0
2005-06-05 23:35:00,85.882,85.886,85.836,85.865,432000000.0
2005-06-05 23:36:00,85.869,85.905,85.853,85.88,240300001.0
2005-06-05 23:37:00,85.855,85.89,85.855,85.881,235099997.0
2005-06-05 23:38:00,85.866,85.893,85.856,85.893,186899999.0
2005-06-05 23:39:00,85.897,85.908,85.873,85.884,337799997.0
2005-06-05 23:40:00,85.87,85.901,85.86,85.882,327299998.0
2005-06-05 23:41:00,85.875,85.903,85.859,85.875,225000003.0
2005-06-05 23:42:00,85.869,85.875,85.848,85.867,223600000.0
2005-06-05 23:43:00,85.861,85.931,85.857,85.931,341100002.0
2005-06-05 23:44:00,85.927,85.927,85.858,85.884,542499995.0
2005-06-05 23:45:00,85.88,85.901,85.867,85.895,350900000.0
2005-06-05 23:46:00,85.878,85.898,85.871,85.887,190399998.0
2005-06-05 23:47:00,85.877,85.92,85.877,85.897,245300000.0
2005-06-05 23:48:00,85.891,85.895,85.858,85.867,265399996.0
2005-06-05 23:49:00,85.883,85.903,85.861,85.868,257799999.0
2005-06-05 23:50:00,85.86,85.896,85.858,85.896,176099996.0
2005-06-05 23:51:00,85.899,85.907,85.871,85.885,287099998.0
2005-06-05 23:52:00,85.891,85.909,85.87,85.892,255800003.0
2005-06-05 23:53:00,85.869,85.908,85.868,85.908,138300001.0
2005-06-05 23:54:00,85.902,85.92,85.889,85.897,286799996.0
2005-06-05 23:55:00,85.91,85.92,85.894,85.9,341299997.0
2005-06-05 23:56:00,85.915,85.916,85.888,85.889,156099998.0
2005-06-05 23:57:00,85.882,85.907,85.871,85.897,346700006.0
2005-06-05 23:58:00,85.874,85.907,85.874,85.906,222500001.0
2005-06-05 23:59:00,85.899,85.912,85.886,85.89,228999999.0
2005-06-06 00:00:00,85.894,85.918,85.889,85.903,277999999.0
2005-06-06 00:01:00,85.91,85.919,85.873,85.873,452899995.0
2005-06-06 00:02:00,85.927,85.927,85.883,85.897,81000000.0
2005-06-06 00:03:00,85.904,85.933,85.889,85.933,258800004.0
2005-06-06 00:04:00,85.91,85.935,85.89,85.91,326900004.0
2005-06-06 00:05:00,85.908,85.934,85.9,85.919,389799995.0
2005-06-06 00:06:00,85.912,85.917,85.889,85.895,211099999.0
2005-06-06 00:07:00,85.883,85.907,85.877,85.889,185199999.0
2005-06-06 00:08:00,85.895,85.896,85.868,85.87,330999997.0
2005-06-06 00:09:00,85.889,85.9,85.843,85.866,228599998.0
2005-06-06 00:10:00,85.886,85.919,85.875,85.889,173999998.0
2005-06-06 00:11:00,85.921,85.938,85.911,85.936,108299999.0
2005-06-06 00:12:00,85.946,85.948,85.909,85.93,346400003.0
2005-06-06 00:13:00,85.923,85.933,85.891,85.899,294900001.0
2005-06-06 00:14:00,85.935,85.935,85.896,85.933,327399997.0
2005-06-06 00:15:00,85.911,85.94,85.9,85.921,259299998.0
2005-06-06 00:16:00,85.903,85.935,85.888,85.932,249499999.0
2005-06-06 00:17:00,85.906,85.921,85.886,85.916,232499999.0
2005-06-06 00:18:00,85.895,85.921,85.88,85.89,203600002.0
2005-06-06 00:19:00,85.903,85.917,85.887,85.902,271700004.0
2005-06-06 00:20:00,85.925,85.929,85.887,85.888,324099995.0
2005-06-06 00:21:00,85.904,85.921,85.89,85.908,331900000.0
2005-06-06 00:22:00,85.912,85.924,85.89,85.902,192200000.0
2005-06-06 00:23:00,85.91,85.924,85.886,85.886,182700001.0
2005-06-06 00:24:00,85.937,85.937,85.875,85.9,309599997.0
2005-06-06 00:25:00,85.907,85.93,85.881,85.896,150000002.0
2005-06-06 00:26:00,85.935,85.935,85.889,85.913,223799998.0
2005-06-06 00:27:00,85.917,85.936,85.877,85.893,291599996.0
2005-06-06 00:28:00,85.895,85.942,85.895,85.92,277900000.0
2005-06-06 00:29:00,85.921,85.932,85.889,85.914,229700000.0
2005-06-06 00:30:00,85.903,85.923,85.879,85.904,219399997.0
2005-06-06 00:31:00,85.906,85.925,85.888,85.903,227499999.0
2005-06-06 00:32:00,85.898,85.928,85.889,85.918,268800000.0
2005-06-06 00:33:00,85.901,85.921,85.891,85.912,272299999.0
2005-06-06 00:34:00,85.948,85.948,85.883,85.913,194800001.0
2005-06-06 00:35:00,85.886,85.919,85.884,85.901,328899998.0
2005-06-06 00:36:00,85.928,85.94,85.899,85.904,338399998.0
2005-06-06 00:37:00,85.897,85.921,85.877,85.913,321700000.0
2005-06-06 00:38:00,85.912,85.919,85.888,85.909,227700000.0
2005-06-06 00:39:00,85.895,85.929,85.891,85.891,210000000.0
2005-06-06 00:40:00,85.916,85.948,85.899,85.937,311600002.0
2005-06-06 00:41:00,85.94,85.955,85.92,85.926,259899996.0
2005-06-06 00:42:00,85.938,85.944,85.899,85.9,398599999.0
2005-06-06 00:43:00,85.925,85.936,85.903,85.909,281799994.0
2005-06-06 00:44:00,85.908,85.953,85.908,85.925,182399999.0
2005-06-06 00:45:00,85.932,85.943,85.911,85.914,220199998.0
2005-06-06 00:46:00,85.961,85.961,85.925,85.944,280300005.0
2005-06-06 00:47:00,85.942,85.96,85.921,85.955,357200001.0
2005-06-06 00:48:00,85.957,85.966,85.925,85.943,372099995.0
2005-06-06 00:49:00,85.955,85.955,85.927,85.949,158499998.0
2005-06-06 00:50:00,85.976,85.976,85.937,85.941,162999998.0
2005-06-06 00:51:00,85.92,85.951,85.914,85.951,365299993.0
2005-06-06 00:52:00,85.963,85.963,85.913,85.937,249999999.0
2005-06-06 00:53:00,85.926,85.948,85.913,85.948,237800000.0
2005-06-06 00:54:00,85.921,85.947,85.919,85.924,345100002.0
2005-06-06 00:55:00,85.924,85.936,85.901,85.925,266900000.0
2005-06-06 00:56:00,85.948,85.954,85.912,85.921,332799994.0
2005-06-06 00:57:00,85.919,85.944,85.911,85.93,273699998.0
2005-06-06 00:58:00,85.941,85.941,85.906,85.924,338999991.0
2005-06-06 00:59:00,85.901,85.933,85.892,85.93,229500001.0
2005-06-06 01:00:00,85.99,85.991,85.91,85.916,310200000.0
2005-06-06 01:01:00,85.941,85.949,85.913,85.919,131099999.0
2005-06-06 01:02:00,85.971,85.975,85.898,85.916,234900002.0
2005-06-06 01:03:00,85.932,85.955,85.906,85.927,331800000.0
2005-06-06 01:04:00,85.961,85.961,85.916,85.916,287299996.0
2005-06-06 01:05:00,85.952,85.958,85.928,85.958,204200000.0
2005-06-06 01:06:00,85.938,85.978,85.926,85.964,240400001.0
2005-06-06 01:07:00,85.943,85.974,85.919,85.934,190299999.0
2005-06-06 01:08:00,85.938,85.962,85.933,85.94,168900002.0
2005-06-06 01:09:00,85.925,85.947,85.916,85.938,242100000.0
2005-06-06 01:10:00,85.932,85.952,85.895,85.906,146799999.0
2005-06-06 01:11:00,85.898,85.94,85.893,85.94,269500001.0
2005-06-06 01:12:00,85.939,85.958,85.915,85.941,363799991.0
2005-06-06 01:13:00,85.947,85.947,85.897,85.94,273399997.0
2005-06-06 01:14:00,85.973,85.978,85.924,85.924,298299994.0
2005-06-06 01:15:00,85.945,85.959,85.92,85.959,274399999.0
2005-06-06 01:16:00,85.961,85.961,85.917,85.936,336300000.0
2005-06-06 01:17:00,85.941,85.959,85.915,85.924,273999999.0
2005-06-06 01:18:00,85.926,85.955,85.895,85.935,240100001.0
2005-06-06 01:19:00,85.913,85.939,85.907,85.931,225199996.0
2005-06-06 01:20:00,85.92,85.95,85.912,85.932,321600001.0
2005-06-06 01:21:00,85.925,85.949,85.906,85.924,318000000.0
2005-06-06 01:22:00,85.952,85.961,85.921,85.941,193100000.0
2005-06-06 01:23:00,85.952,86.004,85.932,85.995,213899999.0
2005-06-06 01:24:00,85.966,85.993,85.949,85.984,243300001.0
2005-06-06 01:25:00,85.995,85.995,85.956,85.973,302100000.0
2005-06-06 01:26:00,85.949,85.974,85.934,85.965,232800003.0
2005-06-06 01:27:00,85.969,85.98,85.948,85.971,205999998.0
2005-06-06 01:28:00,85.974,85.994,85.946,85.977,336600001.0
2005-06-06 01:29:00,85.93,85.975,85.93,85.955,179399998.0
2005-06-06 01:30:00,85.98,85.993,85.939,85.955,338299998.0
2005-06-06 01:31:00,85.965,85.984,85.95,85.964,268500000.0
2005-06-06 01:32:00,85.94,85.976,85.936,85.974,246300000.0
2005-06-06 01:33:00,85.96,85.976,85.937,85.976,276999996.0
2005-06-06 01:34:00,85.95,85.977,85.925,85.948,275500000.0
2005-06-06 01:35:00,85.925,85.96,85.919,85.945,226000003.0
2005-06-06 01:36:00,85.964,85.986,85.931,85.941,263399996.0
2005-06-06 01:37:00,85.96,85.99,85.939,85.947,270500001.0
2005-06-06 01:38:00,85.939,85.956,85.915,85.945,341199998.0
2005-06-06 01:39:00,85.915,85.941,85.912,85.94,392099998.0
2005-06-06 01:40:00,85.938,85.957,85.919,85.934,380600004.0
2005-06-06 01:41:00,85.899,85.939,85.899,85.928,240199999.0
2005-06-06 01:42:00,85.949,85.949,85.892,85.913,149999999.0
2005-06-06 01:43:00,85.919,85.921,85.889,85.921,286900000.0
2005-06-06 01:44:00,85.931,85.939,85.901,85.918,257900001.0
2005-06-06 01:45:00,85.902,85.914,85.867,85.881,263700003.0
2005-06-06 01:46:00,85.891,85.93,85.887,85.916,236799998.0
2005-06-06 01:47:00,85.902,85.924,85.892,85.902,240399996.0
2005-06-06 01:48:00,85.9,85.915,85.874,85.89,293900001.0
2005-06-06 01:49:00,85.886,85.919,85.872,85.9,441500003.0
2005-06-06 01:50:00,85.912,85.915,85.871,85.871,310299999.0
2005-06-06 01:51:00,85.879,85.893,85.851,85.87,267999999.0
2005-06-06 01:52:00,85.858,85.888,85.854,85.867,266100000.0
2005-06-06 01:53:00,85.875,85.894,85.843,85.883,209799997.0
2005-06-06 01:54:00,85.89,85.906,85.874,85.903,220699998.0
2005-06-06 01:55:00,85.886,85.907,85.866,85.897,206300002.0
2005-06-06 01:56:00,85.869,85.921,85.868,85.871,211899999.0
2005-06-06 01:57:00,85.86,85.904,85.858,85.884,330399997.0
2005-06-06 01:58:00,85.898,85.932,85.878,85.899,437500004.0
2005-06-06 01:59:00,85.897,85.914,85.871,85.901,331899996.0
2005-06-06 02:00:00,85.898,85.935,85.89,85.907,121599999.0
2005-06-06 02:01:00,85.933,85.953,85.924,85.94,205399995.0
2005-06-06 02:02:00,85.939,85.97,85.937,85.961,211099998.0
2005-06-06 02:03:00,85.951,85.984,85.943,85.969,189799998.0
2005-06-06 02:04:00,85.975,85.99,85.953,85.985,314499999.0
2005-06-06 02:05:00,85.961,85.996,85.961,85.976,179999998.0
2005-06-06 02:06:00,85.96,86.005,85.945,85.981,206799998.0
2005-06-06 02:07:00,86.004,86.012,85.969,85.975,213400003.0
2005-06-06 02:08:00,86.004,86.02,85.985,85.994,237999996.0
2005-06-06 02:09:00,85.991,86.016,85.976,85.983,242400001.0
2005-06-06 02:10:00,85.996,86.025,85.982,85.994,189900002.0
2005-06-06 02:11:00,85.99,85.998,85.951,85.951,288799995.0
2005-06-06 02:12:00,85.957,85.984,85.956,85.961,283599998.0
2005-06-06 02:13:00,85.965,85.99,85.958,85.966,191099996.0
2005-06-06 02:14:00,85.982,85.992,85.939,85.968,203399999.0
2005-06-06 02:15:00,85.968,85.986,85.949,85.955,299199995.0
2005-06-06 02:16:00,85.957,85.995,85.952,85.966,156499998.0
2005-06-06 02:17:00,85.94,85.973,85.938,85.941,235200001.0
2005-06-06 02:18:00,85.934,85.968,85.922,85.942,255500000.0
2005-06-06 02:19:00,85.934,85.959,85.917,85.943,219099999.0
2005-06-06 02:20:00,85.943,85.976,85.928,85.941,336499999.0
2005-06-06 02:21:00,85.94,85.969,85.932,85.943,281699999.0
2005-06-06 02:22:00,85.955,85.972,85.936,85.937,312700002.0
2005-06-06 02:23:00,85.953,85.994,85.94,85.971,202499997.0
2005-06-06 02:24:00,85.973,85.987,85.954,85.954,312399997.0
2005-06-06 02:25:00,85.933,85.98,85.919,85.975,216899999.0
2005-06-06 02:26:00,85.963,85.976,85.933,85.954,231200001.0
2005-06-06 02:27:00,85.982,85.99,85.951,85.956,307100000.0
2005-06-06 02:28:00,85.964,85.993,85.95,85.975,405600000.0
2005-06-06 02:29:00,85.974,85.997,85.968,85.997,213000000.0
2005-06-06 02:30:00,85.983,86.004,85.963,85.969,155400001.0
2005-06-06 02:31:00,85.983,85.987,85.957,85.987,276099994.0
2005-06-06 02:32:00,86.0,86.007,85.975,85.975,277100000.0
2005-06-06 02:33:00,85.997,86.012,85.965,85.969,224199997.0
2005-06-06 02:34:00,86.007,86.022,85.973,85.973,335800004.0
2005-06-06 02:35:00,85.992,86.019,85.974,85.986,372499998.0
2005-06-06 02:36:00,85.996,86.023,85.984,86.008,252399998.0
2005-06-06 02:37:00,85.991,86.013,85.969,86.013,180499998.0
2005-06-06 02:38:00,85.99,86.021,85.983,86.006,312200004.0
2005-06-06 02:39:00,85.978,86.028,85.967,86.015,254599998.0
2005-06-06 02:40:00,86.013,86.019,85.986,86.004,276300000.0
2005-06-06 02:41:00,85.996,86.017,85.976,85.994,347299999.0
2005-06-06 02:42:00,86.009,86.019,85.983,85.995,343300007.0
2005-06-06 02:43:00,86.019,86.024,85.989,85.996,374399992.0
2005-06-06 02:44:00,85.99,86.017,85.983,85.992,218900002.0
2005-06-06 02:45:00,85.988,86.007,85.969,85.972,254800003.0
2005-06-06 02:46:00,85.983,86.006,85.967,85.971,393300002.0
2005-06-06 02:47:00,85.965,86.011,85.962,85.999,289199999.0
2005-06-06 02:48:00,85.998,86.016,85.982,85.992,290700002.0
2005-06-06 02:49:00,85.988,86.009,85.963,85.997,191899998.0
2005-06-06 02:50:00,85.983,86.003,85.962,85.99,243999997.0
2005-06-06 02:51:00,85.974,86.0,85.966,85.988,319800004.0
2005-06-06 02:52:00,85.992,86.016,85.958,85.982,148299999.0
2005-06-06 02:53:00,85.974,85.996,85.952,85.975,379699996.0
2005-06-06 02:54:00,85.963,86.018,85.958,85.989,314099999.0
2005-06-06 02:55:00,85.989,86.004,85.968,85.986,269499999.0
2005-06-06 02:56:00,85.99,86.011,85.975,85.99,200599998.0
2005-06-06 02:57:00,85.98,86.002,85.959,85.979,305199996.0
2005-06-06 02:58:00,86.0,86.009,85.968,85.978,391200006.0
2005-06-06 02:59:00,85.98,86.017,85.978,86.012,190600000.0
2005-06-06 03:00:00,85.986,86.022,85.963,86.004,262300000.0
2005-06-06 03:01:00,85.997,86.018,85.973,85.99,171599998.0
2005-06-06 03:02:00,86.017,86.017,85.97,85.984,337999999.0
2005-06-06 03:03:00,85.987,86.011,85.971,85.99,287799998.0
2005-06-06 03:04:00,85.986,86.009,85.973,85.988,285000003.0
2005-06-06 03:05:00,85.99,86.0,85.964,85.969,262400000.0
2005-06-06 03:06:00,85.979,85.983,85.952,85.961,289600000.0
2005-06-06 03:07:00,85.984,85.986,85.956,85.956,326899997.0
2005-06-06 03:08:00,85.982,86.0,85.959,85.959,190700000.0
2005-06-06 03:09:00,85.963,85.989,85.954,85.97,255600000.0
2005-06-06 03:10:00,85.953,85.987,85.946,85.97,299699999.0
2005-06-06 03:11:00,85.949,85.962,85.933,85.958,216699999.0
2005-06-06 03:12:00,85.97,85.97,85.944,85.944,194700000.0
2005-06-06 03:13:00,85.982,85.994,85.95,85.963,270900000.0
2005-06-06 03:14:00,85.971,85.997,85.962,85.98,242099999.0
2005-06-06 03:15:00,85.98,85.983,85.941,85.961,299599994.0
2005-06-06 03:16:00,85.974,85.989,85.941,85.959,279199998.0
2005-06-06 03:17:00,85.987,85.987,85.934,85.945,302399998.0
2005-06-06 03:18:00,85.952,85.96,85.908,85.916,363900003.0
2005-06-06 03:19:00,85.92,85.95,85.91,85.92,203699998.0
2005-06-06 03:20:00,85.941,85.963,85.921,85.963,174600000.0
2005-06-06 03:21:00,85.941,85.985,85.941,85.978,430899996.0
2005-06-06 03:22:00,85.98,85.983,85.938,85.95,276399997.0
2005-06-06 03:23:00,85.955,85.975,85.937,85.948,262100003.0
2005-06-06 03:24:00,85.913,85.958,85.912,85.95,193299999.0
2005-06-06 03:25:00,85.945,85.981,85.936,85.94,274299999.0
2005-06-06 03:26:00,85.95,85.982,85.941,85.978,237899998.0
2005-06-06 03:27:00,85.981,85.985,85.936,85.969,224899995.0
2005-06-06 03:28:00,85.968,85.98,85.94,85.968,239500001.0
2005-06-06 03:29:00,85.941,85.968,85.93,85.953,242199998.0
2005-06-06 03:30:00,85.94,85.958,85.919,85.934,261800002.0
2005-06-06 03:31:00,85.943,85.958,85.917,85.958,153699997.0
2005-06-06 03:32:00,85.962,85.982,85.931,85.951,221699994.0
2005-06-06 03:33:00,85.959,85.975,85.949,85.95,312199997.0
2005-06-06 03:34:00,85.969,85.973,85.946,85.947,214000000.0
2005-06-06 03:35:00,85.955,85.988,85.943,85.956,301299997.0
2005-06-06 03:36:00,85.983,86.007,85.964,85.979,277200000.0
2005-06-06 03:37:00,85.97,85.987,85.949,85.951,147199999.0
2005-06-06 03:38:00,85.963,85.999,85.94,85.969,298699997.0
2005-06-06 03:39:00,85.992,86.004,85.953,85.957,162200001.0
2005-06-06 03:40:00,85.963,85.997,85.963,85.989,204700000.0
2005-06-06 03:41:00,85.999,86.009,85.972,85.972,393300000.0
2005-06-06 03:42:00,86.012,86.019,85.974,85.978,180999998.0
2005-06-06 03:43:00,86.007,86.013,85.975,85.992,286900004.0
2005-06-06 03:44:00,85.971,86.012,85.966,86.01,270699997.0
2005-06-06 03:45:00,85.98,86.028,85.974,86.022,274700003.0
2005-06-06 03:46:00,85.997,86.007,85.965,85.971,208500001.0
2005-06-06 03:47:00,86.012,86.026,85.978,85.978,293500002.0
2005-06-06 03:48:00,86.005,86.029,85.989,86.018,230900002.0
2005-06-06 03:49:00,86.02,86.035,85.995,86.028,248400001.0
2005-06-06 03:50:00,86.055,86.078,86.002,86.002,231400001.0
2005-06-06 03:51:00,86.014,86.028,85.979,85.994,205300002.0
2005-06-06 03:52:00,85.995,86.025,85.99,86.01,310499999.0
2005-06-06 03:53:00,86.006,86.013,85.983,85.985,205400002.0
2005-06-06 03:54:00,86.022,86.035,85.99,85.996,335499998.0
2005-06-06 03:55:00,86.016,86.029,85.992,85.999,399699997.0
2005-06-06 03:56:00,86.007,86.03,86.007,86.025,272000002.0
2005-06-06 03:57:00,86.052,86.052,86.013,86.013,274200001.0
2005-06-06 03:58:00,86.028,86.059,86.014,86.018,225099997.0
2005-06-06 03:59:00,86.032,86.059,86.02,86.036,212500000.0
2005-06-06 04:00:00,86.026,86.056,86.016,86.042,259799998.0
2005-06-06 04:01:00,86.032,86.046,86.008,86.009,252199997.0
2005-06-06 04:02:00,86.03,86.037,86.004,86.026,251700001.0
2005-06-06 04:03:00,86.042,86.049,86.002,86.015,314800002.0
2005-06-06 04:04:00,86.018,86.06,86.007,86.025,260799996.0
2005-06-06 04:05:00,86.033,86.05,86.007,86.05,200899998.0
2005-06-06 04:06:00,86.033,86.033,86.004,86.015,184200000.0
2005-06-06 04:07:00,86.01,86.048,86.01,86.034,247300000.0
2005-06-06 04:08:00,86.015,86.042,86.009,86.024,177799998.0
2005-06-06 04:09:00,86.017,86.043,85.997,86.01,251900001.0
2005-06-06 04:10:00,86.047,86.052,85.997,86.013,165500000.0
2005-06-06 04:11:00,86.011,86.041,85.998,86.005,364100003.0
2005-06-06 04:12:00,86.014,86.046,86.004,86.018,351399999.0
2005-06-06 04:13:00,86.016,86.029,85.998,86.005,227200000.0
2005-06-06 04:14:00,86.014,86.025,85.971,85.972,211199998.0
2005-06-06 04:15:00,85.979,86.024,85.977,86.023,252099999.0
2005-06-06 04:16:00,86.036,86.036,85.993,85.993,210199998.0
2005-06-06 04:17:00,86.011,86.028,85.988,85.992,259699997.0
2005-06-06 04:18:00,85.994,86.018,85.987,86.0,203400002.0
2005-06-06 04:19:00,86.007,86.014,85.976,86.003,260799998.0
2005-06-06 04:20:00,85.958,86.012,85.958,86.001,293599998.0
2005-06-06 04:21:00,86.012,86.016,85.951,85.968,249200001.0
2005-06-06 04:22:00,86.023,86.023,85.97,85.999,260299996.0
2005-06-06 04:23:00,85.993,86.015,85.973,85.989,289200001.0
2005-06-06 04:24:00,86.0,86.017,85.963,86.003,330199997.0
2005-06-06 04:25:00,85.985,86.004,85.966,85.978,384099996.0
2005-06-06 04:26:00,86.025,86.028,85.982,85.984,227799999.0
2005-06-06 04:27:00,85.969,85.999,85.956,85.967,270199998.0
2005-06-06 04:28:00,85.983,86.016,85.97,86.004,239899999.0
2005-06-06 04:29:00,86.004,86.004,85.969,85.995,288000005.0
2005-06-06 04:30:00,85.99,86.013,85.972,85.992,304999998.0
2005-06-06 04:31:00,85.99,86.01,85.976,86.005,361500000.0
2005-06-06 04:32:00,86.032,86.032,85.992,86.01,207899999.0
2005-06-06 04:33:00,85.979,86.021,85.974,86.007,304600000.0
2005-06-06 04:34:00,85.997,86.011,85.971,85.979,343599998.0
2005-06-06 04:35:00,86.003,86.028,85.984,86.011,164500001.0
2005-06-06 04:36:00,86.001,86.014,85.973,86.014,178199998.0
2005-06-06 04:37:00,85.992,86.024,85.973,86.0,216900003.0
2005-06-06 04:38:00,85.985,86.017,85.983,85.997,412800005.0
2005-06-06 04:39:00,86.014,86.022,85.974,85.991,244600000.0
2005-06-06 04:40:00,86.003,86.024,85.983,86.017,294799997.0
2005-06-06 04:41:00,86.025,86.049,86.0,86.015,202699997.0
2005-06-06 04:42:00,86.037,86.037,86.002,86.004,154099999.0
2005-06-06 04:43:00,86.018,86.041,86.004,86.024,220900004.0
2005-06-06 04:44:00,86.023,86.054,86.008,86.025,356299997.0
2005-06-06 04:45:00,86.037,86.039,85.971,85.971,323600001.0
2005-06-06 04:46:00,86.002,86.025,85.973,86.013,265499996.0
2005-06-06 04:47:00,86.005,86.042,85.995,86.033,206900002.0
2005-06-06 04:48:00,86.052,86.052,86.006,86.039,281699998.0
2005-06-06 04:49:00,86.025,86.045,86.008,86.045,174300002.0
2005-06-06 04:50:00,86.016,86.04,86.003,86.012,220399999.0
2005-06-06 04:51:00,86.005,86.037,85.997,86.015,379399995.0
2005-06-06 04:52:00,86.01,86.035,85.991,86.02,190299998.0
2005-06-06 04:53:00,86.03,86.03,85.981,85.988,173800000.0
2005-06-06 04:54:00,86.03,86.036,86.005,86.005,135900000.0
2005-06-06 04:55:00,86.011,86.027,85.994,86.014,211500000.0
2005-06-06 04:56:00,86.011,86.044,85.999,86.017,112000001.0
2005-06-06 04:57:00,85.995,86.059,85.982,86.033,274999999.0
2005-06-06 04:58:00,86.031,86.048,86.011,86.019,164800000.0
2005-06-06 04:59:00,86.023,86.043,86.01,86.035,300999995.0
2005-06-06 05:00:00,86.025,86.074,86.015,86.043,259900000.0
2005-06-06 05:01:00,86.031,86.039,85.997,86.019,247899999.0
2005-06-06 05:02:00,86.019,86.024,85.984,85.996,147100000.0
2005-06-06 05:03:00,85.997,86.042,85.975,86.013,275199999.0
2005-06-06 05:04:00,86.007,86.043,85.996,86.03,291499999.0
2005-06-06 05:05:00,86.021,86.058,86.011,86.044,213199998.0
2005-06-06 05:06:00,86.02,86.049,86.01,86.031,188300000.0
2005-06-06 05:07:00,86.039,86.048,85.984,86.02,266500000.0
2005-06-06 05:08:00,86.033,86.043,86.01,86.018,287000001.0
2005-06-06 05:09:00,86.019,86.039,86.0,86.028,373899997.0
2005-06-06 05:10:00,86.042,86.044,86.013,86.017,158200000.0
2005-06-06 05:11:00,86.033,86.052,85.997,86.022,254900001.0
2005-06-06 05:12:00,86.042,86.05,86.023,86.025,268499999.0
2005-06-06 05:13:00,86.028,86.063,86.019,86.037,311600002.0
2005-06-06 05:14:00,86.015,86.047,86.012,86.038,240200001.0
2005-06-06 05:15:00,86.035,86.039,86.002,86.004,149000000.0
2005-06-06 05:16:00,86.005,86.048,86.005,86.018,251000001.0
2005-06-06 05:17:00,85.988,86.032,85.981,86.015,190900000.0
2005-06-06 05:18:00,86.039,86.051,85.995,86.006,326800000.0
2005-06-06 05:19:00,86.001,86.035,85.975,85.975,266700000.0
2005-06-06 05:20:00,85.988,86.02,85.979,85.986,283799998.0
2005-06-06 05:21:00,86.008,86.022,85.981,85.997,201200000.0
2005-06-06 05:22:00,86.008,86.024,85.993,86.005,309699997.0
2005-06-06 05:23:00,86.011,86.04,85.995,86.002,253200002.0
2005-06-06 05:24:00,86.023,86.031,86.0,86.031,290200001.0
2005-06-06 05:25:00,85.994,86.015,85.979,86.007,227400000.0
2005-06-06 05:26:00,85.979,86.016,85.969,85.996,204500000.0
2005-06-06 05:27:00,86.002,86.013,85.975,85.976,246100001.0
2005-06-06 05:28:00,85.983,86.009,85.958,85.963,301599997.0
2005-06-06 05:29:00,85.97,85.995,85.96,85.993,234399998.0
2005-06-06 05:30:00,85.989,86.016,85.956,85.98,305400002.0
2005-06-06 05:31:00,86.004,86.004,85.964,85.967,291700005.0
2005-06-06 05:32:00,85.987,86.014,85.975,85.985,187800000.0
2005-06-06 05:33:00,85.968,86.003,85.968,85.993,232699998.0
2005-06-06 05:34:00,85.992,86.006,85.976,85.99,197899999.0
2005-06-06 05:35:00,85.98,86.019,85.974,85.996,201100003.0
2005-06-06 05:36:00,85.999,86.019,85.984,86.011,317599998.0
2005-06-06 05:37:00,85.99,86.028,85.968,86.003,291700001.0
2005-06-06 05:38:00,86.006,86.031,85.985,86.014,221800003.0
2005-06-06 05:39:00,85.989,86.014,85.953,85.987,238299995.0
2005-06-06 05:40:00,85.979,86.006,85.949,85.968,188099998.0
2005-06-06 05:41:00,86.004,86.004,85.961,85.991,205100003.0
2005-06-06 05:42:00,85.996,86.015,85.965,85.995,327700000.0
2005-06-06 05:43:00,85.99,86.004,85.959,85.983,381199996.0
2005-06-06 05:44:00,85.986,86.013,85.973,85.979,143699999.0
2005-06-06 05:45:00,85.99,86.025,85.97,86.005,259199999.0
2005-06-06 05:46:00,85.992,86.019,85.978,85.985,300200002.0
2005-06-06 05:47:00,86.003,86.015,85.938,85.979,258899997.0
2005-06-06 05:48:00,85.958,86.003,85.953,85.979,243299997.0
2005-06-06 05:49:00,86.002,86.024,85.974,86.002,205299994.0
2005-06-06 05:50:00,86.001,86.018,85.979,86.011,255900000.0
2005-06-06 05:51:00,86.005,86.029,85.982,86.029,212199998.0
2005-06-06 05:52:00,86.008,86.027,85.988,85.989,202399997.0
2005-06-06 05:53:00,86.014,86.038,85.994,86.004,182599999.0
2005-06-06 05:54:00,86.015,86.033,85.996,86.021,199899996.0
2005-06-06 05:55:00,85.982,86.041,85.982,86.032,272599999.0
2005-06-06 05:56:00,86.019,86.039,85.992,86.031,251800000.0
2005-06-06 05:57:00,86.028,86.041,86.001,86.016,357100002.0
2005-06-06 05:58:00,86.012,86.045,86.007,86.039,327499996.0
2005-06-06 05:59:00,86.02,86.04,85.993,86.026,264599999.0
2005-06-06 06:00:00,86.0,86.04,85.99,86.01,215299999.0
2005-06-06 06:01:00,86.017,86.029,85.978,86.006,295599996.0
2005-06-06 06:02:00,85.985,86.016,85.974,85.993,311500002.0
2005-06-06 06:03:00,85.995,86.021,85.98,85.994,250800001.0
2005-06-06 06:04:00,86.019,86.041,85.981,85.996,302099995.0
2005-06-06 06:05:00,86.0,86.038,85.97,85.997,271199998.0
2005-06-06 06:06:00,85.993,86.02,85.98,86.02,279100000.0
2005-06-06 06:07:00,86.003,86.026,85.988,86.006,332199995.0
2005-06-06 06:08:00,85.98,86.008,85.963,85.986,126699998.0
2005-06-06 06:09:00,85.982,85.99,85.956,85.98,185899999.0
2005-06-06 06:10:00,85.959,85.985,85.94,85.97,223300001.0
2005-06-06 06:11:00,85.952,85.995,85.935,85.966,319799999.0
2005-06-06 06:12:00,85.971,85.974,85.925,85.945,208000002.0
2005-06-06 06:13:00,85.935,85.968,85.926,85.943,242200000.0
2005-06-06 06:14:00,85.977,85.995,85.941,85.968,199699999.0
2005-06-06 06:15:00,85.975,85.983,85.95,85.95,179399999.0
2005-06-06 06:16:00,85.979,85.983,85.942,85.964,315800003.0
2005-06-06 06:17:00,85.973,85.986,85.956,85.965,212800002.0
2005-06-06 06:18:00,85.97,85.985,85.948,85.967,266399999.0
2005-06-06 06:19:00,85.96,85.987,85.94,85.978,188099999.0
2005-06-06 06:20:00,85.974,86.003,85.968,85.984,255999998.0
2005-06-06 06:21:00,85.954,85.99,85.954,85.98,244999998.0
2005-06-06 06:22:00,85.962,85.998,85.962,85.985,219400000.0
2005-06-06 06:23:00,85.989,86.009,85.958,85.983,394300006.0
2005-06-06 06:24:00,85.979,86.013,85.976,85.981,209499999.0
2005-06-06 06:25:00,85.974,86.016,85.97,85.991,178000000.0
2005-06-06 06:26:00,86.004,86.005,85.974,85.989,377199995.0
2005-06-06 06:27:00,86.01,86.013,85.971,85.988,264599996.0
2005-06-06 06:28:00,85.99,86.012,85.949,85.969,132699999.0
2005-06-06 06:29:00,85.954,85.991,85.948,85.949,239800003.0
2005-06-06 06:30:00,85.974,85.983,85.929,85.933,279200004.0
2005-06-06 06:31:00,85.926,85.983,85.926,85.978,276900000.0
2005-06-06 06:32:00,85.963,85.984,85.95,85.951,187399999.0
2005-06-06 06:33:00,85.98,85.983,85.931,85.941,317399995.0
2005-06-06 06:34:00,85.964,85.977,85.944,85.965,309199997.0
2005-06-06 06:35:00,85.975,85.99,85.941,85.99,337900001.0
2005-06-06 06:36:00,85.976,86.012,85.964,85.995,321900005.0
2005-06-06 06:37:00,85.977,85.993,85.946,85.954,250399998.0
2005-06-06 06:38:00,85.975,85.99,85.953,85.978,236099996.0
2005-06-06 06:39:00,85.959,85.988,85.958,85.981,131499999.0
2005-06-06 06:40:00,85.987,85.988,85.94,85.945,248900005.0
2005-06-06 06:41:00,85.933,85.979,85.931,85.979,322100001.0
2005-06-06 06:42:00,85.939,85.97,85.928,85.931,254200001.0
2005-06-06 06:43:00,85.93,85.96,85.92,85.952,367099999.0
2005-06-06 06:44:00,85.94,85.965,85.927,85.949,310599995.0
2005-06-06 06:45:00,85.939,85.97,85.913,85.95,254399999.0
2005-06-06 06:46:00,85.941,85.981,85.936,85.945,226999998.0
2005-06-06 06:47:00,85.95,85.959,85.919,85.919,210599999.0
2005-06-06 06:48:00,85.952,85.972,85.928,85.949,294900007.0
2005-06-06 06:49:00,85.943,85.964,85.926,85.926,159599998.0
2005-06-06 06:50:00,85.938,85.973,85.925,85.948,336099999.0
2005-06-06 06:51:00,85.961,85.969,85.935,85.948,215100003.0
2005-06-06 06:52:00,85.954,85.961,85.917,85.932,211999999.0
2005-06-06 06:53:00,85.97,85.97,85.926,85.941,209200000.0
2005-06-06 06:54:00,85.936,85.971,85.933,85.955,444599995.0
2005-06-06 06:55:00,85.947,85.964,85.929,85.947,260399998.0
2005-06-06 06:56:00,85.949,85.976,85.938,85.955,289999997.0
2005-06-06 06:57:00,85.957,85.971,85.94,85.96,294599997.0
2005-06-06 06:58:00,85.938,85.959,85.915,85.932,319000002.0
2005-06-06 06:59:00,85.919,85.955,85.916,85.946,283100006.0
2005-06-06 07:00:00,85.951,85.962,85.922,85.922,246999998.0
2005-06-06 07:01:00,85.94,85.955,85.915,85.936,258200002.0
2005-06-06 07:02:00,85.921,85.944,85.898,85.92,222899999.0
2005-06-06 07:03:00,85.926,85.936,85.9,85.932,338600002.0
2005-06-06 07:04:00,85.937,85.943,85.902,85.907,189500000.0
2005-06-06 07:05:00,85.922,85.945,85.908,85.923,188099998.0
2005-06-06 07:06:00,85.957,85.957,85.899,85.922,233800002.0
2005-06-06 07:07:00,85.947,85.947,85.904,85.904,219899998.0
2005-06-06 07:08:00,85.909,85.935,85.903,85.927,232099999.0
2005-06-06 07:09:00,85.889,85.96,85.889,85.945,313300001.0
2005-06-06 07:10:00,85.924,85.952,85.915,85.923,361900002.0
2005-06-06 07:11:00,85.933,85.959,85.917,85.943,398099998.0
2005-06-06 07:12:00,85.968,85.968,85.921,85.921,293199998.0
2005-06-06 07:13:00,85.921,85.957,85.914,85.951,216500002.0
2005-06-06 07:14:00,85.937,85.955,85.921,85.923,305600002.0
2005-06-06 07:15:00,85.948,85.95,85.913,85.928,201499998.0
2005-06-06 07:16:00,85.915,85.948,85.913,85.945,165399997.0
2005-06-06 07:17:00,85.926,85.942,85.907,85.922,277700000.0
2005-06-06 07:18:00,85.935,85.952,85.917,85.922,148300000.0
2005-06-06 07:19:00,85.939,85.966,85.924,85.941,255599997.0
2005-06-06 07:20:00,85.924,85.954,85.914,85.922,273999994.0
2005-06-06 07:21:00,85.944,85.948,85.913,85.916,266299997.0
2005-06-06 07:22:00,85.921,85.929,85.887,85.897,315299996.0
2005-06-06 07:23:00,85.9,85.916,85.887,85.892,207099999.0
2005-06-06 07:24:00,85.903,85.932,85.895,85.914,183299998.0
2005-06-06 07:25:00,85.898,85.93,85.895,85.925,364100006.0
2005-06-06 07:26:00,85.905,85.928,85.892,85.922,86400000.0
2005-06-06 07:27:00,85.903,85.931,85.889,85.894,195699995.0
2005-06-06 07:28:00,85.897,85.921,85.892,85.919,237600002.0
2005-06-06 07:29:00,85.924,85.929,85.881,85.892,189199999.0
2005-06-06 07:30:00,85.947,85.947,85.892,85.892,382100005.0
2005-06-06 07:31:00,85.901,85.939,85.887,85.924,332799998.0
2005-06-06 07:32:00,85.922,85.934,85.899,85.91,286700001.0
2005-06-06 07:33:00,85.912,85.928,85.879,85.909,174499998.0
2005-06-06 07:34:00,85.891,85.927,85.889,85.897,49500000.0
2005-06-06 07:35:00,85.885,85.93,85.878,85.93,240299998.0
2005-06-06 07:36:00,85.933,85.955,85.905,85.933,362900000.0
2005-06-06 07:37:00,85.95,85.971,85.923,85.954,260699997.0
2005-06-06 07:38:00,85.929,85.985,85.929,85.969,171600001.0
2005-06-06 07:39:00,85.955,85.982,85.935,85.968,257099996.0
2005-06-06 07:40:00,85.995,85.999,85.95,85.973,319899997.0
2005-06-06 07:41:00,85.984,86.001,85.965,86.001,187899998.0
2005-06-06 07:42:00,85.981,86.007,85.972,85.991,292499996.0
2005-06-06 07:43:00,85.979,86.0,85.973,85.976,273999997.0
2005-06-06 07:44:00,85.973,86.011,85.96,86.011,120200000.0
2005-06-06 07:45:00,85.995,86.008,85.97,85.98,202199999.0
2005-06-06 07:46:00,85.981,86.007,85.95,85.982,128000000.0
2005-06-06 07:47:00,85.982,85.993,85.955,85.978,280900000.0
2005-06-06 07:48:00,85.97,85.985,85.944,85.978,263200002.0
2005-06-06 07:49:00,85.989,85.992,85.961,85.964,259500000.0
2005-06-06 07:50:00,85.973,85.997,85.954,85.979,152800000.0
2005-06-06 07:51:00,85.964,85.985,85.952,85.979,257099997.0
2005-06-06 07:52:00,85.987,85.999,85.959,85.96,265900003.0
2005-06-06 07:53:00,85.961,85.985,85.955,85.974,176200000.0
2005-06-06 07:54:00,85.953,85.984,85.952,85.984,262700001.0
2005-06-06 07:55:00,86.002,86.002,85.968,85.969,143899999.0
2005-06-06 07:56:00,85.973,85.998,85.956,85.976,194799999.0
2005-06-06 07:57:00,85.943,85.987,85.943,85.967,172599996.0
2005-06-06 07:58:00,85.962,85.989,85.95,85.957,227200001.0
2005-06-06 07:59:00,85.978,85.999,85.96,85.972,189400001.0
2005-06-06 08:00:00,85.96,86.009,85.96,85.984,285599997.0
2005-06-06 08:01:00,85.99,86.027,85.978,85.992,194600000.0
2005-06-06 08:02:00,85.988,86.017,85.982,86.004,286899999.0
2005-06-06 08:03:00,85.971,86.007,85.963,85.982,255099999.0
2005-06-06 08:04:00,85.986,86.002,85.948,85.95,226600001.0
2005-06-06 08:05:00,85.922,85.963,85.917,85.958,229500002.0
2005-06-06 08:06:00,85.948,85.982,85.934,85.95,256700000.0
2005-06-06 08:07:00,85.935,85.964,85.934,85.946,302700001.0
2005-06-06 08:08:00,85.932,86.023,85.932,85.997,194799997.0
2005-06-06 08:09:00,85.973,86.011,85.973,86.009,227300003.0
2005-06-06 08:10:00,86.003,86.015,85.968,86.0,238499993.0
2005-06-06 08:11:00,85.995,86.008,85.941,85.946,251299997.0
2005-06-06 08:12:00,85.963,85.993,85.951,85.966,202700001.0
2005-06-06 08:13:00,85.975,85.975,85.925,85.925,201600000.0
2005-06-06 08:14:00,85.938,85.969,85.921,85.935,356099999.0
2005-06-06 08:15:00,85.953,85.979,85.943,85.966,234400004.0
2005-06-06 08:16:00,85.967,85.994,85.936,85.959,114600000.0
2005-06-06 08:17:00,85.962,85.997,85.954,85.989,184000000.0
2005-06-06 08:18:00,85.955,86.001,85.955,85.972,229099999.0
2005-06-06 08:19:00,85.987,85.987,85.931,85.939,108600000.0
2005-06-06 08:20:00,85.933,85.975,85.906,85.956,382800000.0
2005-06-06 08:21:00,85.947,85.975,85.926,85.956,281500001.0
2005-06-06 08:22:00,85.926,85.97,85.926,85.953,257299998.0
2005-06-06 08:23:00,85.938,85.977,85.919,85.945,224499999.0
2005-06-06 08:24:00,85.957,85.959,85.916,85.916,314400000.0
2005-06-06 08:25:00,85.915,85.95,85.89,85.927,244200001.0
2005-06-06 08:26:00,85.952,85.953,85.906,85.908,269499998.0
2005-06-06 08:27:00,85.881,85.925,85.876,85.898,327899997.0
2005-06-06 08:28:00,85.897,85.909,85.866,85.876,206600001.0
2005-06-06 08:29:00,85.868,85.913,85.853,85.865,326799999.0
2005-06-06 08:30:00,85.893,85.917,85.848,85.849,219100002.0
2005-06-06 08:31:00,85.876,85.892,85.84,85.861,153200000.0
2005-06-06 08:32:00,85.866,85.909,85.851,85.873,277399996.0
2005-06-06 08:33:00,85.883,85.911,85.878,85.878,215299998.0
2005-06-06 08:34:00,85.871,85.901,85.859,85.885,314200001.0
2005-06-06 08:35:00,85.856,85.911,85.856,85.891,239499994.0
2005-06-06 08:36:00,85.879,85.905,85.857,85.9,316599998.0
2005-06-06 08:37:00,85.892,85.909,85.866,85.866,218400003.0
2005-06-06 08:38:00,85.885,85.899,85.867,85.868,205599999.0
2005-06-06 08:39:00,85.857,85.909,85.857,85.904,223600002.0
2005-06-06 08:40:00,85.87,85.909,85.855,85.908,174499997.0
2005-06-06 08:41:00,85.914,85.919,85.873,85.873,260699999.0
2005-06-06 08:42:00,85.89,85.906,85.866,85.901,165399998.0
2005-06-06 08:43:00,85.907,85.907,85.872,85.882,244799999.0
2005-06-06 08:44:00,85.895,85.917,85.856,85.875,222199999.0
2005-06-06 08:45:00,85.909,85.925,85.882,85.904,266699999.0
2005-06-06 08:46:00,85.908,85.947,85.887,85.913,339300005.0
2005-06-06 08:47:00,85.898,85.936,85.889,85.906,224500000.0
2005-06-06 08:48:00,85.9,85.948,85.9,85.923,288499999.0
2005-06-06 08:49:00,85.913,85.925,85.896,85.899,243299997.0
2005-06-06 08:50:00,85.891,85.929,85.891,85.899,386400003.0
2005-06-06 08:51:00,85.889,85.92,85.874,85.901,223299998.0
2005-06-06 08:52:00,85.914,85.919,85.871,85.883,277199996.0
2005-06-06 08:53:00,85.882,85.897,85.843,85.862,182199998.0
2005-06-06 08:54:00,85.852,85.912,85.851,85.89,176699998.0
2005-06-06 08:55:00,85.899,85.929,85.893,85.927,175699999.0
2005-06-06 08:56:00,85.908,85.931,85.89,85.89,268399999.0
2005-06-06 08:57:00,85.922,85.934,85.894,85.908,310999995.0
2005-06-06 08:58:00,85.908,85.923,85.883,85.899,251800001.0
2005-06-06 08:59:00,85.93,85.945,85.894,85.911,158199998.0
2005-06-06 09:00:00,85.92,85.955,85.905,85.955,251999999.0
2005-06-06 09:01:00,85.943,85.956,85.92,85.933,257199999.0
2005-06-06 09:02:00,85.938,85.957,85.912,85.941,281399993.0
2005-06-06 09:03:00,85.942,85.954,85.922,85.939,216799999.0
2005-06-06 09:04:00,85.935,85.962,85.919,85.927,217700001.0
2005-06-06 09:05:00,85.942,85.978,85.922,85.953,324599998.0
2005-06-06 09:06:00,85.98,85.986,85.925,85.925,274000000.0
2005-06-06 09:07:00,85.961,85.978,85.94,85.952,223300001.0
2005-06-06 09:08:00,85.95,85.991,85.95,85.973,271999997.0
2005-06-06 09:09:00,85.968,85.981,85.948,85.955,240800000.0
2005-06-06 09:10:00,85.944,85.972,85.941,85.95,268300000.0
2005-06-06 09:11:00,85.953,85.962,85.924,85.948,251600000.0
2005-06-06 09:12:00,85.928,85.955,85.919,85.955,314000001.0
2005-06-06 09:13:00,85.914,85.952,85.909,85.932,222900001.0
2005-06-06 09:14:00,85.905,85.94,85.866,85.902,298100004.0
2005-06-06 09:15:00,85.946,85.955,85.918,85.924,119699999.0
2005-06-06 09:16:00,85.935,85.954,85.922,85.945,236000001.0
2005-06-06 09:17:00,85.905,85.932,85.888,85.912,312999994.0
2005-06-06 09:18:00,85.87,85.931,85.87,85.911,243800001.0
2005-06-06 09:19:00,85.93,85.933,85.887,85.91,273899998.0
2005-06-06 09:20:00,85.906,85.927,85.89,85.893,265600004.0
2005-06-06 09:21:00,85.918,85.937,85.89,85.907,116599998.0
2005-06-06 09:22:00,85.927,85.938,85.885,85.893,282799998.0
2005-06-06 09:23:00,85.9,85.925,85.891,85.919,303999993.0
2005-06-06 09:24:00,85.937,85.964,85.917,85.939,437500000.0
2005-06-06 09:25:00,85.927,85.952,85.9,85.926,353499999.0
2005-06-06 09:26:00,85.929,85.951,85.888,85.911,221000003.0
2005-06-06 09:27:00,85.897,85.923,85.865,85.872,197599998.0
2005-06-06 09:28:00,85.858,85.875,85.835,85.849,250000001.0
2005-06-06 09:29:00,85.856,85.891,85.843,85.867,242500000.0
2005-06-06 09:30:00,85.865,85.905,85.853,85.876,348499997.0
2005-06-06 09:31:00,85.842,85.92,85.842,85.92,130900000.0
2005-06-06 09:32:00,85.867,85.901,85.867,85.898,167100001.0
2005-06-06 09:33:00,85.904,85.921,85.885,85.895,281800003.0
2005-06-06 09:34:00,85.893,85.93,85.893,85.925,219000000.0
2005-06-06 09:35:00,85.887,85.915,85.883,85.9,241599994.0
2005-06-06 09:36:00,85.89,85.923,85.865,85.9,221500001.0
2005-06-06 09:37:00,85.912,85.926,85.874,85.885,246599999.0
2005-06-06 09:38:00,85.899,85.93,85.886,85.914,302400000.0
2005-06-06 09:39:00,85.885,85.92,85.877,85.898,288099996.0
2005-06-06 09:40:00,85.894,85.926,85.87,85.926,329800001.0
2005-06-06 09:41:00,85.912,85.927,85.89,85.904,314200001.0
2005-06-06 09:42:00,85.927,85.927,85.861,85.885,237700001.0
2005-06-06 09:43:00,85.883,85.921,85.87,85.91,213800003.0
2005-06-06 09:44:00,85.898,85.939,85.883,85.913,167000000.0
2005-06-06 09:45:00,85.921,85.938,85.901,85.91,222200000.0
2005-06-06 09:46:00,85.917,85.939,85.897,85.922,205699997.0
2005-06-06 09:47:00,85.924,85.947,85.898,85.947,219900000.0
2005-06-06 09:48:00,85.923,85.958,85.918,85.952,296800000.0
2005-06-06 09:49:00,85.912,85.957,85.912,85.956,146100001.0
2005-06-06 09:50:00,85.923,85.941,85.892,85.9,302500000.0
2005-06-06 09:51:00,85.894,85.911,85.865,85.893,263999997.0
2005-06-06 09:52:00,85.887,85.905,85.857,85.873,188700001.0
2005-06-06 09:53:00,85.864,85.903,85.853,85.872,295600003.0
2005-06-06 09:54:00,85.897,85.897,85.869,85.887,256200001.0
2005-06-06 09:55:00,85.874,85.9,85.851,85.858,279700002.0
2005-06-06 09:56:00,85.85,85.891,85.836,85.859,309500002.0
2005-06-06 09:57:00,85.85,85.878,85.836,85.846,313799998.0
2005-06-06 09:58:00,85.85,85.887,85.833,85.887,248499995.0
2005-06-06 09:59:00,85.882,85.894,85.852,85.862,307900003.0
2005-06-06 10:00:00,85.879,85.896,85.837,85.852,282299995.0
2005-06-06 10:01:00,85.861,85.88,85.804,85.804,221799996.0
2005-06-06 10:02:00,85.831,85.874,85.831,85.858,194000000.0
2005-06-06 10:03:00,85.841,85.872,85.833,85.845,404400001.0
2005-06-06 10:04:00,85.85,85.878,85.838,85.866,227499999.0
2005-06-06 10:05:00,85.862,85.869,85.814,85.823,251800002.0
2005-06-06 10:06:00,85.83,85.847,85.8,85.809,204500001.0
2005-06-06 10:07:00,85.815,85.858,85.811,85.827,260800000.0
2005-06-06 10:08:00,85.837,85.85,85.813,85.817,200900000.0
2005-06-06 10:09:00,85.83,85.893,85.827,85.862,252700000.0
2005-06-06 10:10:00,85.831,85.876,85.828,85.849,342300007.0
2005-06-06 10:11:00,85.85,85.878,85.826,85.829,195800002.0
2005-06-06 10:12:00,85.85,85.897,85.839,85.87,256100000.0
2005-06-06 10:13:00,85.901,85.904,85.861,85.873,268099996.0
2005-06-06 10:14:00,85.875,85.905,85.872,85.894,246099999.0
2005-06-06 10:15:00,85.864,85.899,85.845,85.895,285900003.0
2005-06-06 10:16:00,85.894,85.908,85.854,85.875,196399997.0
2005-06-06 10:17:00,85.886,85.897,85.858,85.858,175999999.0
2005-06-06 10:18:00,85.851,85.904,85.848,85.879,294400003.0
2005-06-06 10:19:00,85.838,85.881,85.835,85.843,263500000.0
2005-06-06 10:20:00,85.832,85.848,85.803,85.823,232399998.0
2005-06-06 10:21:00,85.824,85.843,85.798,85.84,322200000.0
2005-06-06 10:22:00,85.84,85.848,85.798,85.808,300300001.0
2005-06-06 10:23:00,85.813,85.856,85.793,85.82,282599999.0
2005-06-06 10:24:00,85.805,85.851,85.804,85.841,304399996.0
2005-06-06 10:25:00,85.81,85.841,85.809,85.841,257699998.0
2005-06-06 10:26:00,85.819,85.845,85.802,85.827,247399998.0
2005-06-06 10:27:00,85.82,85.845,85.809,85.843,174899999.0
2005-06-06 10:28:00,85.813,85.825,85.777,85.797,261300000.0
2005-06-06 10:29:00,85.801,85.809,85.778,85.778,102399998.0
2005-06-06 10:30:00,85.828,85.831,85.734,85.758,233399999.0
2005-06-06 10:31:00,85.739,85.765,85.712,85.742,229199998.0
2005-06-06 10:32:00,85.746,85.753,85.714,85.714,296799997.0
2005-06-06 10:33:00,85.773,85.773,85.721,85.723,205299998.0
2005-06-06 10:34:00,85.729,85.777,85.728,85.754,175699999.0
2005-06-06 10:35:00,85.738,85.793,85.738,85.754,262200002.0
2005-06-06 10:36:00,85.737,85.786,85.737,85.758,290700000.0
2005-06-06 10:37:00,85.734,85.789,85.734,85.772,309000004.0
2005-06-06 10:38:00,85.744,85.776,85.727,85.742,359799999.0
2005-06-06 10:39:00,85.716,85.76,85.716,85.734,273099997.0
2005-06-06 10:40:00,85.752,85.775,85.711,85.711,246499996.0
2005-06-06 10:41:00,85.733,85.763,85.723,85.744,210200000.0
2005-06-06 10:42:00,85.743,85.76,85.721,85.725,193900000.0
2005-06-06 10:43:00,85.707,85.751,85.687,85.709,247299996.0
2005-06-06 10:44:00,85.743,85.795,85.725,85.742,326800002.0
2005-06-06 10:45:00,85.731,85.762,85.712,85.72,200299998.0
2005-06-06 10:46:00,85.703,85.736,85.699,85.709,188299996.0
2005-06-06 10:47:00,85.742,85.753,85.697,85.71,270400003.0
2005-06-06 10:48:00,85.71,85.738,85.698,85.729,192500001.0
2005-06-06 10:49:00,85.75,85.75,85.708,85.732,195899998.0
2005-06-06 10:50:00,85.732,85.762,85.721,85.76,152299997.0
2005-06-06 10:51:00,85.74,85.788,85.73,85.772,236899999.0
2005-06-06 10:52:00,85.755,85.793,85.744,85.777,163300005.0
2005-06-06 10:53:00,85.782,85.802,85.744,85.761,294400000.0
2005-06-06 10:54:00,85.737,85.779,85.73,85.769,280299999.0
2005-06-06 10:55:00,85.743,85.78,85.735,85.765,329999998.0
2005-06-06 10:56:00,85.73,85.783,85.728,85.783,253000003.0
2005-06-06 10:57:00,85.762,85.818,85.747,85.793,357200006.0
2005-06-06 10:58:00,85.767,85.809,85.762,85.809,307800003.0
2005-06-06 10:59:00,85.787,85.812,85.773,85.785,199499999.0
2005-06-06 11:00:00,85.824,85.842,85.785,85.801,304599998.0
2005-06-06 11:01:00,85.81,85.827,85.793,85.819,247800001.0
2005-06-06 11:02:00,85.78,85.807,85.772,85.784,223199999.0
2005-06-06 11:03:00,85.754,85.802,85.738,85.802,218200000.0
2005-06-06 11:04:00,85.814,85.832,85.789,85.791,191400000.0
2005-06-06 11:05:00,85.788,85.841,85.774,85.816,384699998.0
2005-06-06 11:06:00,85.812,85.829,85.758,85.788,137199999.0
2005-06-06 11:07:00,85.852,85.857,85.792,85.792,339000002.0
2005-06-06 11:08:00,85.797,85.82,85.777,85.784,260900000.0
2005-06-06 11:09:00,85.817,85.836,85.805,85.805,225100002.0
2005-06-06 11:10:00,85.842,85.858,85.813,85.817,226200002.0
2005-06-06 11:11:00,85.798,85.841,85.797,85.813,268899998.0
2005-06-06 11:12:00,85.841,85.841,85.797,85.802,251400003.0
2005-06-06 11:13:00,85.829,85.837,85.801,85.817,245599999.0
2005-06-06 11:14:00,85.803,85.822,85.781,85.785,397799997.0
2005-06-06 11:15:00,85.788,85.811,85.759,85.794,236999998.0
2005-06-06 11:16:00,85.773,85.815,85.76,85.808,299599999.0
2005-06-06 11:17:00,85.775,85.808,85.774,85.795,283600001.0
2005-06-06 11:18:00,85.78,85.804,85.771,85.795,376700001.0
2005-06-06 11:19:00,85.775,85.782,85.742,85.753,223100000.0
2005-06-06 11:20:00,85.758,85.762,85.721,85.742,441899997.0
2005-06-06 11:21:00,85.767,85.773,85.734,85.753,337399998.0
2005-06-06 11:22:00,85.753,85.769,85.734,85.746,155800000.0
2005-06-06 11:23:00,85.72,85.781,85.712,85.78,190900000.0
2005-06-06 11:24:00,85.752,85.779,85.748,85.763,180700000.0
2005-06-06 11:25:00,85.759,85.789,85.749,85.773,303800001.0
2005-06-06 11:26:00,85.763,85.805,85.75,85.776,308899999.0
2005-06-06 11:27:00,85.779,85.805,85.767,85.795,255400000.0
2005-06-06 11:28:00,85.766,85.805,85.754,85.76,295899997.0
2005-06-06 11:29:00,85.758,85.814,85.738,85.814,231600000.0
2005-06-06 11:30:00,85.795,85.803,85.767,85.773,217200001.0
2005-06-06 11:31:00,85.767,85.785,85.74,85.774,258700000.0
2005-06-06 11:32:00,85.776,85.788,85.735,85.746,198299997.0
2005-06-06 11:33:00,85.739,85.78,85.732,85.756,202900000.0
2005-06-06 11:34:00,85.739,85.767,85.723,85.761,287500002.0
2005-06-06 11:35:00,85.732,85.769,85.724,85.76,319399997.0
2005-06-06 11:36:00,85.728,85.781,85.722,85.773,264899999.0
2005-06-06 11:37:00,85.769,85.784,85.715,85.732,156399997.0
2005-06-06 11:38:00,85.722,85.758,85.721,85.741,299800002.0
2005-06-06 11:39:00,85.751,85.787,85.743,85.756,143600000.0
2005-06-06 11:40:00,85.746,85.778,85.728,85.745,268399999.0
2005-06-06 11:41:00,85.775,85.775,85.717,85.717,266599999.0
2005-06-06 11:42:00,85.757,85.759,85.712,85.725,276899999.0
2005-06-06 11:43:00,85.731,85.786,85.713,85.759,253999999.0
2005-06-06 11:44:00,85.767,85.786,85.757,85.764,279000005.0
2005-06-06 11:45:00,85.76,85.78,85.739,85.761,303299998.0
2005-06-06 11:46:00,85.752,85.768,85.726,85.756,377500002.0
2005-06-06 11:47:00,85.788,85.788,85.748,85.757,214199994.0
2005-06-06 11:48:00,85.782,85.785,85.74,85.765,361099993.0
2005-06-06 11:49:00,85.743,85.779,85.733,85.754,300099998.0
2005-06-06 11:50:00,85.75,85.766,85.732,85.751,156400001.0
2005-06-06 11:51:00,85.767,85.767,85.722,85.725,290500004.0
2005-06-06 11:52:00,85.713,85.768,85.698,85.767,282200001.0
2005-06-06 11:53:00,85.772,85.772,85.702,85.72,327599999.0
2005-06-06 11:54:00,85.723,85.755,85.719,85.75,233600000.0
2005-06-06 11:55:00,85.733,85.765,85.729,85.756,195000002.0
2005-06-06 11:56:00,85.742,85.762,85.727,85.762,166699999.0
2005-06-06 11:57:00,85.727,85.748,85.706,85.734,199899997.0
2005-06-06 11:58:00,85.738,85.764,85.724,85.732,160900000.0
2005-06-06 11:59:00,85.747,85.748,85.708,85.714,215100000.0
2005-06-06 12:00:00,85.746,85.763,85.718,85.751,338900002.0
2005-06-06 12:01:00,85.754,85.763,85.714,85.743,291400004.0
2005-06-06 12:02:00,85.725,85.747,85.701,85.727,188399998.0
2005-06-06 12:03:00,85.717,85.766,85.711,85.766,220799997.0
2005-06-06 12:04:00,85.735,85.756,85.724,85.742,387299995.0
2005-06-06 12:05:00,85.753,85.765,85.725,85.765,154800001.0
2005-06-06 12:06:00,85.743,85.753,85.712,85.724,236100005.0
2005-06-06 12:07:00,85.722,85.762,85.711,85.738,394200007.0
2005-06-06 12:08:00,85.747,85.78,85.744,85.754,197000002.0
2005-06-06 12:09:00,85.733,85.777,85.731,85.756,261600001.0
2005-06-06 12:10:00,85.762,85.774,85.735,85.739,213299995.0
2005-06-06 12:11:00,85.74,85.773,85.728,85.737,184999999.0
2005-06-06 12:12:00,85.743,85.775,85.739,85.775,235499999.0
2005-06-06 12:13:00,85.769,85.783,85.748,85.764,265599999.0
2005-06-06 12:14:00,85.787,85.794,85.758,85.769,411699999.0
2005-06-06 12:15:00,85.773,85.801,85.755,85.781,266100000.0
2005-06-06 12:16:00,85.763,85.797,85.755,85.762,217400002.0
2005-06-06 12:17:00,85.758,85.796,85.744,85.744,247399998.0
2005-06-06 12:18:00,85.761,85.79,85.747,85.772,268600000.0
2005-06-06 12:19:00,85.787,85.79,85.747,85.759,210300005.0
2005-06-06 12:20:00,85.745,85.78,85.739,85.751,272299998.0
2005-06-06 12:21:00,85.75,85.767,85.721,85.727,246499997.0
2005-06-06 12:22:00,85.734,85.782,85.71,85.782,148599999.0
2005-06-06 12:23:00,85.717,85.778,85.716,85.778,149900000.0
2005-06-06 12:24:00,85.785,85.801,85.767,85.786,149000001.0
2005-06-06 12:25:00,85.784,85.812,85.776,85.807,313999999.0
2005-06-06 12:26:00,85.83,85.845,85.805,85.845,241599998.0
2005-06-06 12:27:00,85.824,85.843,85.813,85.827,280599998.0
2005-06-06 12:28:00,85.798,85.838,85.796,85.808,239200001.0
2005-06-06 12:29:00,85.803,85.822,85.753,85.805,327499999.0
2005-06-06 12:30:00,85.762,85.804,85.762,85.783,200499999.0
2005-06-06 12:31:00,85.788,85.801,85.746,85.746,243099999.0
2005-06-06 12:32:00,85.767,85.805,85.766,85.805,245099997.0
2005-06-06 12:33:00,85.825,85.838,85.789,85.812,337899994.0
2005-06-06 12:34:00,85.783,85.816,85.765,85.816,173299996.0
2005-06-06 12:35:00,85.789,85.811,85.779,85.805,279299998.0
2005-06-06 12:36:00,85.79,85.822,85.78,85.801,270100005.0
2005-06-06 12:37:00,85.802,85.826,85.788,85.813,294799998.0
2005-06-06 12:38:00,85.818,85.839,85.799,85.82,154799999.0
2005-06-06 12:39:00,85.823,85.848,85.809,85.822,275299997.0
2005-06-06 12:40:00,85.829,85.844,85.802,85.821,281999997.0
2005-06-06 12:41:00,85.81,85.816,85.778,85.796,294199996.0
2005-06-06 12:42:00,85.812,85.824,85.788,85.805,181200003.0
2005-06-06 12:43:00,85.82,85.821,85.791,85.809,207799997.0
2005-06-06 12:44:00,85.802,85.825,85.784,85.823,225300000.0
2005-06-06 12:45:00,85.816,85.829,85.787,85.787,326300001.0
2005-06-06 12:46:00,85.796,85.824,85.786,85.788,323900002.0
2005-06-06 12:47:00,85.813,85.831,85.793,85.793,307799999.0
2005-06-06 12:48:00,85.802,85.82,85.781,85.8,277999999.0
2005-06-06 12:49:00,85.808,85.825,85.783,85.814,317800000.0
2005-06-06 12:50:00,85.798,85.815,85.766,85.797,230399999.0
2005-06-06 12:51:00,85.811,85.814,85.784,85.785,271700005.0
2005-06-06 12:52:00,85.773,85.808,85.768,85.772,264699998.0
2005-06-06 12:53:00,85.762,85.792,85.727,85.769,205899997.0
2005-06-06 12:54:00,85.759,85.812,85.746,85.777,242500000.0
2005-06-06 12:55:00,85.777,85.797,85.74,85.751,262999999.0
2005-06-06 12:56:00,85.785,85.785,85.753,85.772,160299999.0
2005-06-06 12:57:00,85.775,85.8,85.75,85.795,248500002.0
2005-06-06 12:58:00,85.772,85.8,85.746,85.763,249000002.0
2005-06-06 12:59:00,85.775,85.801,85.749,85.749,188699997.0
2005-06-06 13:00:00,85.756,85.79,85.735,85.747,363500002.0
2005-06-06 13:01:00,85.78,85.799,85.756,85.756,289799997.0
2005-06-06 13:02:00,85.745,85.799,85.74,85.765,269899993.0
2005-06-06 13:03:00,85.762,85.798,85.745,85.751,182799998.0
2005-06-06 13:04:00,85.762,85.79,85.75,85.778,308100005.0
2005-06-06 13:05:00,85.763,85.792,85.746,85.779,284600000.0
2005-06-06 13:06:00,85.738,85.781,85.735,85.77,274599997.0
2005-06-06 13:07:00,85.734,85.773,85.723,85.738,416200002.0
2005-06-06 13:08:00,85.755,85.766,85.731,85.757,247800002.0
2005-06-06 13:09:00,85.718,85.769,85.706,85.748,239200000.0
2005-06-06 13:10:00,85.772,85.814,85.729,85.763,345599994.0
2005-06-06 13:11:00,85.75,85.759,85.716,85.722,339400001.0
2005-06-06 13:12:00,85.73,85.749,85.712,85.726,267099999.0
2005-06-06 13:13:00,85.735,85.765,85.7,85.713,206300000.0
2005-06-06 13:14:00,85.714,85.743,85.714,85.733,268600000.0
2005-06-06 13:15:00,85.76,85.789,85.706,85.706,220700000.0
2005-06-06 13:16:00,85.731,85.746,85.709,85.719,276800000.0
2005-06-06 13:17:00,85.735,85.754,85.696,85.728,227399998.0
2005-06-06 13:18:00,85.748,85.789,85.733,85.749,435499996.0
2005-06-06 13:19:00,85.783,85.801,85.76,85.76,282900000.0
2005-06-06 13:20:00,85.758,85.791,85.754,85.766,170200000.0
2005-06-06 13:21:00,85.79,85.814,85.783,85.8,154999999.0
2005-06-06 13:22:00,85.814,85.849,85.796,85.808,277200002.0
2005-06-06 13:23:00,85.82,85.852,85.812,85.822,240200004.0
2005-06-06 13:24:00,85.829,85.844,85.801,85.801,268399997.0
2005-06-06 13:25:00,85.828,85.85,85.808,85.846,240599999.0
2005-06-06 13:26:00,85.826,85.848,85.798,85.814,263399998.0
2005-06-06 13:27:00,85.805,85.84,85.802,85.823,115800000.0
2005-06-06 13:28:00,85.83,85.855,85.813,85.819,334500002.0
2005-06-06 13:29:00,85.855,85.875,85.84,85.864,255200000.0
2005-06-06 13:30:00,85.865,85.889,85.833,85.868,168800001.0
2005-06-06 13:31:00,85.885,85.894,85.847,85.861,216899999.0
2005-06-06 13:32:00,85.875,85.911,85.857,85.893,146699999.0
2005-06-06 13:33:00,85.884,85.929,85.87,85.925,363199998.0
2005-06-06 13:34:00,85.89,85.911,85.863,85.873,186399999.0
2005-06-06 13:35:00,85.878,85.918,85.858,85.903,460099997.0
2005-06-06 13:36:00,85.906,85.919,85.836,85.865,262900003.0
2005-06-06 13:37:00,85.893,85.924,85.877,85.903,262299997.0
2005-06-06 13:38:00,85.891,85.905,85.87,85.877,173499999.0
2005-06-06 13:39:00,85.865,85.881,85.852,85.87,239699995.0
2005-06-06 13:40:00,85.855,85.87,85.826,85.848,207499997.0
2005-06-06 13:41:00,85.878,85.899,85.849,85.865,140100000.0
2005-06-06 13:42:00,85.87,85.891,85.839,85.839,299699998.0
2005-06-06 13:43:00,85.847,85.892,85.847,85.892,211799998.0
2005-06-06 13:44:00,85.907,85.912,85.871,85.883,309699999.0
2005-06-06 13:45:00,85.875,85.897,85.856,85.864,229399999.0
2005-06-06 13:46:00,85.895,85.895,85.856,85.858,170000000.0
2005-06-06 13:47:00,85.892,85.907,85.833,85.87,272299999.0
2005-06-06 13:48:00,85.862,85.869,85.829,85.85,353799997.0
2005-06-06 13:49:00,85.833,85.869,85.825,85.857,178800000.0
2005-06-06 13:50:00,85.87,85.873,85.824,85.836,191900000.0
2005-06-06 13:51:00,85.823,85.855,85.814,85.838,195400000.0
2005-06-06 13:52:00,85.817,85.848,85.803,85.819,179799999.0
2005-06-06 13:53:00,85.818,85.869,85.816,85.852,312799996.0
2005-06-06 13:54:00,85.831,85.855,85.816,85.839,303699996.0
2005-06-06 13:55:00,85.855,85.863,85.819,85.827,178799998.0
2005-06-06 13:56:00,85.831,85.853,85.8,85.807,168399999.0
2005-06-06 13:57:00,85.822,85.845,85.812,85.828,281200002.0
2005-06-06 13:58:00,85.835,85.845,85.811,85.811,214299999.0
2005-06-06 13:59:00,85.817,85.834,85.788,85.811,218500003.0
2005-06-06 14:00:00,85.831,85.851,85.785,85.796,222599998.0
2005-06-06 14:01:00,85.792,85.826,85.784,85.792,247499999.0
2005-06-06 14:02:00,85.758,85.801,85.753,85.775,245399997.0
2005-06-06 14:03:00,85.77,85.816,85.748,85.78,293599995.0
2005-06-06 14:04:00,85.772,85.808,85.743,85.757,214099998.0
2005-06-06 14:05:00,85.759,85.784,85.734,85.747,225100001.0
2005-06-06 14:06:00,85.777,85.788,85.732,85.755,189599999.0
2005-06-06 14:07:00,85.727,85.778,85.722,85.769,236699996.0
2005-06-06 14:08:00,85.756,85.798,85.729,85.772,171299998.0
2005-06-06 14:09:00,85.802,85.802,85.757,85.762,184099999.0
2005-06-06 14:10:00,85.772,85.785,85.694,85.77,291599997.0
2005-06-06 14:11:00,85.773,85.815,85.751,85.789,100700000.0
2005-06-06 14:12:00,85.776,85.814,85.771,85.793,218400000.0
2005-06-06 14:13:00,85.779,85.805,85.724,85.785,293400001.0
2005-06-06 14:14:00,85.788,85.792,85.757,85.777,275199998.0
2005-06-06 14:15:00,85.784,85.787,85.746,85.759,376399993.0
2005-06-06 14:16:00,85.739,85.8,85.739,85.767,326399999.0
2005-06-06 14:17:00,85.814,85.814,85.766,85.79,155299999.0
2005-06-06 14:18:00,85.764,85.8,85.755,85.787,386700003.0
2005-06-06 14:19:00,85.792,85.807,85.765,85.78,248699999.0
2005-06-06 14:20:00,85.768,85.796,85.743,85.767,153600000.0
2005-06-06 14:21:00,85.787,85.79,85.749,85.76,158499999.0
2005-06-06 14:22:00,85.768,85.804,85.761,85.785,327999998.0
2005-06-06 14:23:00,85.758,85.805,85.742,85.742,233600000.0
2005-06-06 14:24:00,85.759,85.782,85.738,85.764,190899998.0
2005-06-06 14:25:00,85.738,85.776,85.73,85.742,231299998.0
2005-06-06 14:26:00,85.766,85.766,85.723,85.74,245299996.0
2005-06-06 14:27:00,85.737,85.769,85.737,85.745,170099999.0
2005-06-06 14:28:00,85.767,85.774,85.721,85.736,179700000.0
2005-06-06 14:29:00,85.753,85.765,85.731,85.752,337999998.0
2005-06-06 14:30:00,85.758,85.78,85.728,85.755,285600003.0
2005-06-06 14:31:00,85.749,85.8,85.714,85.8,370499998.0
2005-06-06 14:32:00,85.752,85.793,85.752,85.78,170800002.0
2005-06-06 14:33:00,85.754,85.789,85.748,85.769,261299997.0
2005-06-06 14:34:00,85.773,85.79,85.738,85.743,205400001.0
2005-06-06 14:35:00,85.772,85.789,85.751,85.758,206999996.0
2005-06-06 14:36:00,85.774,85.789,85.735,85.737,204999997.0
2005-06-06 14:37:00,85.725,85.748,85.716,85.722,230100002.0
2005-06-06 14:38:00,85.711,85.747,85.71,85.72,196499998.0
2005-06-06 14:39:00,85.737,85.759,85.715,85.755,153600000.0
2005-06-06 14:40:00,85.765,85.765,85.712,85.719,332400004.0
2005-06-06 14:41:00,85.73,85.754,85.713,85.713,371699997.0
2005-06-06 14:42:00,85.724,85.76,85.714,85.747,294999997.0
2005-06-06 14:43:00,85.73,85.766,85.718,85.763,199399999.0
2005-06-06 14:44:00,85.706,85.752,85.702,85.734,244400005.0
2005-06-06 14:45:00,85.727,85.731,85.696,85.721,308899998.0
2005-06-06 14:46:00,85.694,85.735,85.694,85.735,261599997.0
2005-06-06 14:47:00,85.739,85.746,85.692,85.697,242699997.0
2005-06-06 14:48:00,85.734,85.762,85.723,85.733,213099999.0
2005-06-06 14:49:00,85.775,85.796,85.74,85.74,291600001.0
2005-06-06 14:50:00,85.761,85.777,85.738,85.75,290899997.0
2005-06-06 14:51:00,85.782,85.784,85.743,85.743,259899999.0
2005-06-06 14:52:00,85.73,85.765,85.722,85.725,389399999.0
2005-06-06 14:53:00,85.772,85.785,85.73,85.73,238200001.0
2005-06-06 14:54:00,85.729,85.76,85.721,85.756,223299999.0
2005-06-06 14:55:00,85.749,85.764,85.713,85.757,285699995.0
2005-06-06 14:56:00,85.733,85.759,85.704,85.729,194500002.0
2005-06-06 14:57:00,85.738,85.752,85.709,85.728,325899996.0
2005-06-06 14:58:00,85.737,85.763,85.715,85.738,263500001.0
2005-06-06 14:59:00,85.7,85.782,85.679,85.756,248000000.0
2005-06-06 15:00:00,85.744,85.782,85.727,85.759,238599996.0
2005-06-06 15:01:00,85.794,85.797,85.746,85.763,396099996.0
2005-06-06 15:02:00,85.782,85.782,85.732,85.737,222000000.0
2005-06-06 15:03:00,85.711,85.742,85.694,85.737,314399994.0
2005-06-06 15:04:00,85.69,85.745,85.676,85.726,293000001.0
2005-06-06 15:05:00,85.727,85.736,85.698,85.719,187200000.0
2005-06-06 15:06:00,85.709,85.738,85.695,85.731,270800001.0
2005-06-06 15:07:00,85.716,85.741,85.699,85.699,335099999.0
2005-06-06 15:08:00,85.681,85.74,85.681,85.736,260399999.0
2005-06-06 15:09:00,85.732,85.745,85.7,85.705,203199998.0
2005-06-06 15:10:00,85.693,85.722,85.68,85.694,215500001.0
2005-06-06 15:11:00,85.667,85.722,85.666,85.708,413399999.0
2005-06-06 15:12:00,85.693,85.716,85.681,85.716,148500000.0
2005-06-06 15:13:00,85.683,85.7,85.658,85.671,217699998.0
2005-06-06 15:14:00,85.675,85.702,85.657,85.687,184300002.0
2005-06-06 15:15:00,85.668,85.704,85.659,85.704,301399995.0
2005-06-06 15:16:00,85.665,85.699,85.657,85.669,384799999.0
2005-06-06 15:17:00,85.657,85.701,85.643,85.667,333400000.0
2005-06-06 15:18:00,85.653,85.673,85.633,85.651,215900002.0
2005-06-06 15:19:00,85.66,85.675,85.641,85.664,318100002.0
2005-06-06 15:20:00,85.638,85.686,85.638,85.675,233900004.0
2005-06-06 15:21:00,85.68,85.696,85.64,85.652,221600001.0
2005-06-06 15:22:00,85.641,85.684,85.612,85.653,294899999.0
2005-06-06 15:23:00,85.679,85.695,85.65,85.66,293700001.0
2005-06-06 15:24:00,85.655,85.697,85.654,85.674,201600000.0
2005-06-06 15:25:00,85.663,85.686,85.645,85.664,241100002.0
2005-06-06 15:26:00,85.641,85.679,85.637,85.671,190900001.0
2005-06-06 15:27:00,85.663,85.695,85.644,85.662,220100002.0
2005-06-06 15:28:00,85.656,85.689,85.647,85.653,190300003.0
2005-06-06 15:29:00,85.678,85.708,85.664,85.682,187399999.0
2005-06-06 15:30:00,85.698,85.704,85.66,85.666,342300000.0
2005-06-06 15:31:00,85.64,85.687,85.635,85.686,122499999.0
2005-06-06 15:32:00,85.69,85.711,85.672,85.674,306499996.0
2005-06-06 15:33:00,85.691,85.703,85.666,85.674,188299999.0
2005-06-06 15:34:00,85.658,85.689,85.639,85.652,282999995.0
2005-06-06 15:35:00,85.664,85.679,85.637,85.637,197899998.0
2005-06-06 15:36:00,85.649,85.676,85.648,85.666,215299998.0
2005-06-06 15:37:00,85.669,85.682,85.642,85.642,199899999.0
2005-06-06 15:38:00,85.674,85.691,85.627,85.627,265799997.0
2005-06-06 15:39:00,85.638,85.676,85.633,85.633,287800000.0
2005-06-06 15:40:00,85.666,85.681,85.642,85.657,299599996.0
2005-06-06 15:41:00,85.697,85.708,85.65,85.663,212700000.0
2005-06-06 15:42:00,85.656,85.685,85.637,85.644,170000001.0
2005-06-06 15:43:00,85.633,85.665,85.627,85.63,266199998.0
2005-06-06 15:44:00,85.637,85.677,85.634,85.661,239399999.0
2005-06-06 15:45:00,85.654,85.689,85.646,85.668,188699998.0
2005-06-06 15:46:00,85.665,85.69,85.654,85.669,168499998.0
2005-06-06 15:47:00,85.682,85.692,85.635,85.635,243299999.0
2005-06-06 15:48:00,85.662,85.675,85.636,85.637,206900002.0
2005-06-06 15:49:00,85.637,85.679,85.633,85.644,173899998.0
2005-06-06 15:50:00,85.672,85.677,85.632,85.662,312800000.0
2005-06-06 15:51:00,85.65,85.678,85.635,85.646,381400002.0
2005-06-06 15:52:00,85.651,85.7,85.628,85.667,381000005.0
2005-06-06 15:53:00,85.632,85.681,85.632,85.67,201600004.0
2005-06-06 15:54:00,85.656,85.691,85.63,85.657,298200000.0
2005-06-06 15:55:00,85.653,85.681,85.634,85.658,250000004.0
2005-06-06 15:56:00,85.673,85.697,85.607,85.623,172700000.0
2005-06-06 15:57:00,85.616,85.655,85.615,85.655,258099999.0
2005-06-06 15:58:00,85.652,85.653,85.611,85.634,233800000.0
2005-06-06 15:59:00,85.593,85.644,85.593,85.616,300900003.0
2005-06-06 16:00:00,85.6,85.649,85.6,85.636,280899997.0
2005-06-06 16:01:00,85.629,85.637,85.563,85.563,179299998.0
2005-06-06 16:02:00,85.57,85.59,85.541,85.56,219100001.0
2005-06-06 16:03:00,85.559,85.592,85.556,85.561,246299999.0
2005-06-06 16:04:00,85.58,85.587,85.553,85.553,417300000.0
2005-06-06 16:05:00,85.559,85.589,85.554,85.576,207699999.0
2005-06-06 16:06:00,85.576,85.598,85.548,85.563,271499999.0
2005-06-06 16:07:00,85.569,85.591,85.556,85.581,370200000.0
2005-06-06 16:08:00,85.558,85.59,85.548,85.56,235800002.0
2005-06-06 16:09:00,85.58,85.588,85.545,85.556,320700002.0
2005-06-06 16:10:00,85.615,85.65,85.549,85.549,343399999.0
2005-06-06 16:11:00,85.56,85.583,85.545,85.548,239900001.0
2005-06-06 16:12:00,85.563,85.582,85.546,85.557,131099999.0
2005-06-06 16:13:00,85.572,85.583,85.518,85.572,274399999.0
2005-06-06 16:14:00,85.571,85.591,85.547,85.575,140199998.0
2005-06-06 16:15:00,85.587,85.593,85.547,85.547,316199999.0
2005-06-06 16:16:00,85.61,85.614,85.569,85.575,186100003.0
2005-06-06 16:17:00,85.614,85.622,85.543,85.543,212100004.0
2005-06-06 16:18:00,85.581,85.621,85.58,85.593,252000003.0
2005-06-06 16:19:00,85.605,85.621,85.58,85.595,206299998.0
2005-06-06 16:20:00,85.608,85.608,85.562,85.586,212999995.0
2005-06-06 16:21:00,85.588,85.61,85.567,85.591,257800001.0
2005-06-06 16:22:00,85.599,85.625,85.585,85.589,174700000.0
2005-06-06 16:23:00,85.598,85.617,85.572,85.572,268300003.0
2005-06-06 16:24:00,85.617,85.619,85.549,85.549,145800000.0
2005-06-06 16:25:00,85.579,85.59,85.545,85.559,140300002.0
2005-06-06 16:26:00,85.568,85.585,85.551,85.57,268699997.0
2005-06-06 16:27:00,85.578,85.584,85.548,85.558,267199997.0
2005-06-06 16:28:00,85.573,85.593,85.558,85.574,327799999.0
2005-06-06 16:29:00,85.554,85.591,85.551,85.566,217499996.0
2005-06-06 16:30:00,85.573,85.59,85.545,85.547,231099999.0
2005-06-06 16:31:00,85.564,85.595,85.555,85.579,175900000.0
2005-06-06 16:32:00,85.604,85.606,85.564,85.566,267000000.0
2005-06-06 16:33:00,85.56,85.59,85.545,85.545,317200005.0
2005-06-06 16:34:00,85.578,85.584,85.558,85.567,222700001.0
2005-06-06 16:35:00,85.531,85.61,85.531,85.583,242699996.0
2005-06-06 16:36:00,85.577,85.622,85.567,85.604,180400001.0
2005-06-06 16:37:00,85.582,85.595,85.55,85.55,265599996.0
2005-06-06 16:38:00,85.561,85.59,85.533,85.568,222299999.0
2005-06-06 16:39:00,85.575,85.577,85.548,85.56,320699997.0
2005-06-06 16:40:00,85.567,85.589,85.542,85.589,264200000.0
2005-06-06 16:41:00,85.603,85.603,85.53,85.53,305799999.0
2005-06-06 16:42:00,85.513,85.577,85.513,85.577,314600000.0
2005-06-06 16:43:00,85.569,85.607,85.551,85.575,358599998.0
2005-06-06 16:44:00,85.539,85.582,85.531,85.567,234599998.0
2005-06-06 16:45:00,85.543,85.594,85.542,85.576,301199998.0
2005-06-06 16:46:00,85.576,85.588,85.55,85.57,262800001.0
2005-06-06 16:47:00,85.596,85.596,85.563,85.563,186999998.0
2005-06-06 16:48:00,85.581,85.592,85.547,85.563,150900001.0
2005-06-06 16:49:00,85.557,85.59,85.556,85.571,258900001.0
2005-06-06 16:50:00,85.582,85.605,85.556,85.556,292699996.0
2005-06-06 16:51:00,85.586,85.603,85.569,85.585,201700001.0
2005-06-06 16:52:00,85.562,85.6,85.553,85.572,176799997.0
2005-06-06 16:53:00,85.579,85.59,85.552,85.563,415700003.0
2005-06-06 16:54:00,85.537,85.586,85.537,85.569,288900000.0
2005-06-06 16:55:00,85.547,85.581,85.535,85.555,331700004.0
2005-06-06 16:56:00,85.548,85.571,85.535,85.557,356399997.0
2005-06-06 16:57:00,85.556,85.575,85.543,85.556,125300001.0
2005-06-06 16:58:00,85.545,85.564,85.53,85.542,342800001.0
2005-06-06 16:59:00,85.521,85.553,85.512,85.522,150299998.0
2005-06-06 17:00:00,85.519,85.547,85.508,85.508,265799998.0
2005-06-06 17:01:00,85.568,85.573,85.513,85.522,278799996.0
2005-06-06 17:02:00,85.536,85.589,85.522,85.572,205000003.0
2005-06-06 17:03:00,85.531,85.552,85.498,85.498,364400003.0
2005-06-06 17:04:00,85.528,85.547,85.511,85.543,323300001.0
2005-06-06 17:05:00,85.53,85.548,85.516,85.527,205799998.0
2005-06-06 17:06:00,85.547,85.549,85.502,85.502,318800003.0
2005-06-06 17:07:00,85.506,85.527,85.491,85.504,264299996.0
2005-06-06 17:08:00,85.517,85.533,85.493,85.512,298699999.0
2005-06-06 17:09:00,85.502,85.534,85.487,85.534,228100001.0
2005-06-06 17:10:00,85.505,85.539,85.503,85.535,200299997.0
2005-06-06 17:11:00,85.529,85.552,85.494,85.515,203700000.0
2005-06-06 17:12:00,85.511,85.54,85.494,85.507,375600000.0
2005-06-06 17:13:00,85.515,85.532,85.477,85.508,269000000.0
2005-06-06 17:14:00,85.511,85.514,85.461,85.485,306999999.0
2005-06-06 17:15:00,85.488,85.53,85.487,85.514,167000002.0
2005-06-06 17:16:00,85.537,85.548,85.498,85.515,191300000.0
2005-06-06 17:17:00,85.509,85.534,85.493,85.506,258200001.0
2005-06-06 17:18:00,85.478,85.513,85.478,85.513,160899999.0
2005-06-06 17:19:00,85.504,85.522,85.487,85.487,360800003.0
2005-06-06 17:20:00,85.493,85.521,85.476,85.502,211399994.0
2005-06-06 17:21:00,85.487,85.493,85.445,85.465,225199998.0
2005-06-06 17:22:00,85.478,85.492,85.427,85.44,184799999.0
2005-06-06 17:23:00,85.46,85.491,85.446,85.475,303500000.0
2005-06-06 17:24:00,85.458,85.484,85.443,85.457,408100000.0
2005-06-06 17:25:00,85.474,85.486,85.452,85.486,342099996.0
2005-06-06 17:26:00,85.472,85.503,85.464,85.491,198100000.0
2005-06-06 17:27:00,85.468,85.57,85.451,85.507,137299999.0
2005-06-06 17:28:00,85.5,85.51,85.476,85.483,143299997.0
2005-06-06 17:29:00,85.507,85.527,85.484,85.505,265200002.0
2005-06-06 17:30:00,85.511,85.538,85.496,85.507,159300000.0
2005-06-06 17:31:00,85.517,85.526,85.485,85.485,170699997.0
2005-06-06 17:32:00,85.487,85.491,85.451,85.47,267499996.0
2005-06-06 17:33:00,85.456,85.481,85.449,85.48,322899993.0
2005-06-06 17:34:00,85.474,85.498,85.463,85.496,250799998.0
2005-06-06 17:35:00,85.483,85.502,85.456,85.47,212700001.0
2005-06-06 17:36:00,85.494,85.498,85.447,85.46,205299997.0
2005-06-06 17:37:00,85.468,85.527,85.459,85.467,146399999.0
2005-06-06 17:38:00,85.436,85.474,85.425,85.463,295699998.0
2005-06-06 17:39:00,85.482,85.51,85.46,85.51,340199995.0
2005-06-06 17:40:00,85.468,85.505,85.459,85.472,140099999.0
2005-06-06 17:41:00,85.43,85.47,85.43,85.438,306599999.0
2005-06-06 17:42:00,85.48,85.482,85.422,85.422,190399998.0
2005-06-06 17:43:00,85.432,85.462,85.407,85.447,352400006.0
2005-06-06 17:44:00,85.454,85.481,85.449,85.464,222399998.0
2005-06-06 17:45:00,85.453,85.481,85.432,85.437,216000000.0
2005-06-06 17:46:00,85.446,85.47,85.438,85.455,299900000.0
2005-06-06 17:47:00,85.446,85.478,85.436,85.449,431800001.0
2005-06-06 17:48:00,85.445,85.459,85.423,85.434,240999996.0
2005-06-06 17:49:00,85.45,85.471,85.422,85.422,234899996.0
2005-06-06 17:50:00,85.449,85.483,85.444,85.483,262000000.0
2005-06-06 17:51:00,85.453,85.519,85.45,85.504,182799998.0
2005-06-06 17:52:00,85.487,85.509,85.478,85.506,273899997.0
2005-06-06 17:53:00,85.485,85.514,85.472,85.496,391100004.0
2005-06-06 17:54:00,85.476,85.529,85.463,85.529,183000000.0
2005-06-06 17:55:00,85.506,85.533,85.492,85.51,305800003.0
2005-06-06 17:56:00,85.5,85.519,85.489,85.516,288200000.0
2005-06-06 17:57:00,85.505,85.535,85.494,85.498,353799995.0
2005-06-06 17:58:00,85.521,85.543,85.493,85.539,252499999.0
2005-06-06 17:59:00,85.511,85.555,85.508,85.531,154799999.0
2005-06-06 18:00:00,85.541,85.559,85.503,85.516,249300000.0
2005-06-06 18:01:00,85.518,85.533,85.476,85.502,2121399992.0
2005-06-06 18:02:00,85.53,85.54,85.51,85.52,2063099988.0
2005-06-06 18:03:00,85.54,85.56,85.54,85.55,2063099988.0
2005-06-06 18:04:00,85.54,85.55,85.53,85.54,2063099988.0
2005-06-06 18:05:00,85.55,85.56,85.55,85.55,2063099988.0
2005-06-06 18:06:00,85.52,85.564,85.513,85.516,2063099988.0
2005-06-06 18:07:00,85.54,85.57,85.54,85.56,2129199989.0
2005-06-06 18:08:00,85.57,85.57,85.56,85.56,2129199989.0
2005-06-06 18:09:00,85.524,85.572,85.524,85.542,2129199989.0
2005-06-06 18:10:00,85.54,85.563,85.51,85.527,1970099985.0
2005-06-06 18:11:00,85.52,85.559,85.51,85.535,1193699994.0
2005-06-06 18:12:00,85.564,85.569,85.516,85.521,1189399999.0
2005-06-06 18:13:00,85.56,85.57,85.56,85.57,1382999997.0
2005-06-06 18:14:00,85.58,85.58,85.56,85.56,1382999997.0
2005-06-06 18:15:00,85.57,85.58,85.56,85.57,1382999997.0
2005-06-06 18:16:00,85.58,85.58,85.57,85.57,1382999997.0
2005-06-06 18:17:00,85.542,85.577,85.525,85.556,1382999997.0
2005-06-06 18:18:00,85.535,85.584,85.528,85.538,1140699998.0
2005-06-06 18:19:00,85.568,85.592,85.536,85.575,2003199990.0
2005-06-06 18:20:00,85.56,85.575,85.538,85.558,1893799987.0
2005-06-06 18:21:00,85.546,85.574,85.527,85.562,1770799990.0
2005-06-06 18:22:00,85.547,85.581,85.542,85.562,1255399992.0
2005-06-06 18:23:00,85.58,85.58,85.57,85.58,2009999994.0
2005-06-06 18:24:00,85.573,85.573,85.52,85.535,2009999994.0
2005-06-06 18:25:00,85.539,85.599,85.539,85.566,2007200001.0
2005-06-06 18:26:00,85.556,85.585,85.541,85.541,2140799997.0
2005-06-06 18:27:00,85.541,85.587,85.532,85.58,1384699991.0
2005-06-06 18:28:00,85.564,85.593,85.531,85.562,1662399988.0
2005-06-06 18:29:00,85.559,85.6,85.553,85.6,1259200011.0
2005-06-06 18:30:00,85.574,85.601,85.545,85.568,778500000.0
2005-06-06 18:31:00,85.554,85.6,85.554,85.578,1516399996.0
2005-06-06 18:32:00,85.573,85.591,85.544,85.557,1827500001.0
2005-06-06 18:33:00,85.59,85.6,85.59,85.59,2042199981.0
2005-06-06 18:34:00,85.55,85.595,85.543,85.593,2042199981.0
2005-06-06 18:35:00,85.561,85.591,85.52,85.535,1798999995.0
2005-06-06 18:36:00,85.542,85.586,85.516,85.542,890200000.0
2005-06-06 18:37:00,85.55,85.563,85.502,85.544,1173900000.0
2005-06-06 18:38:00,85.509,85.551,85.494,85.535,785599991.0
2005-06-06 18:39:00,85.526,85.562,85.513,85.537,1031900006.0
2005-06-06 18:40:00,85.557,85.595,85.535,85.569,2118799994.0
2005-06-06 18:41:00,85.572,85.605,85.569,85.585,826299994.0
2005-06-06 18:42:00,85.594,85.628,85.584,85.621,1563300005.0
2005-06-06 18:43:00,85.59,85.626,85.59,85.607,475599997.0
2005-06-06 18:44:00,85.62,85.624,85.569,85.569,785599997.0
2005-06-06 18:45:00,85.598,85.627,85.587,85.61,640800004.0
2005-06-06 18:46:00,85.578,85.626,85.571,85.62,851200002.0
2005-06-06 18:47:00,85.622,85.63,85.592,85.592,146999999.0
2005-06-06 18:48:00,85.595,85.629,85.579,85.604,515699997.0
2005-06-06 18:49:00,85.604,85.654,85.59,85.627,735100002.0
2005-06-06 18:50:00,85.61,85.653,85.604,85.64,977099993.0
2005-06-06 18:51:00,85.632,85.644,85.598,85.598,1193099992.0
2005-06-06 18:52:00,85.62,85.661,85.598,85.624,1401099998.0
2005-06-06 18:53:00,85.626,85.649,85.598,85.647,1301299985.0
2005-06-06 18:54:00,85.623,85.635,85.59,85.596,1540799990.0
2005-06-06 18:55:00,85.617,85.63,85.58,85.599,1602399990.0
2005-06-06 18:56:00,85.588,85.643,85.577,85.643,320699998.0
2005-06-06 18:57:00,85.628,85.653,85.6,85.621,497899998.0
2005-06-06 18:58:00,85.62,85.653,85.602,85.653,836399996.0
2005-06-06 18:59:00,85.632,85.662,85.603,85.644,1226800000.0
2005-06-06 19:00:00,85.649,85.652,85.606,85.606,351599996.0
2005-06-06 19:01:00,85.607,85.655,85.595,85.612,597100001.0
2005-06-06 19:02:00,85.613,85.657,85.603,85.639,185300000.0
2005-06-06 19:03:00,85.646,85.669,85.6,85.624,469899999.0
2005-06-06 19:04:00,85.63,85.656,85.606,85.618,378300003.0
2005-06-06 19:05:00,85.609,85.649,85.598,85.608,484700001.0
2005-06-06 19:06:00,85.619,85.651,85.608,85.629,995299995.0
2005-06-06 19:07:00,85.633,85.686,85.618,85.672,1655499997.0
2005-06-06 19:08:00,85.648,85.674,85.611,85.625,1834699996.0
2005-06-06 19:09:00,85.641,85.673,85.624,85.645,747499996.0
2005-06-06 19:10:00,85.668,85.678,85.653,85.665,351100002.0
2005-06-06 19:11:00,85.658,85.685,85.62,85.624,512400004.0
2005-06-06 19:12:00,85.628,85.656,85.61,85.641,317299997.0
2005-06-06 19:13:00,85.656,85.656,85.616,85.624,407300001.0
2005-06-06 19:14:00,85.606,85.653,85.599,85.629,427399999.0
2005-06-06 19:15:00,85.609,85.661,85.609,85.631,1035200002.0
2005-06-06 19:16:00,85.61,85.65,85.595,85.623,555800002.0
2005-06-06 19:17:00,85.645,85.652,85.608,85.626,793399993.0
2005-06-06 19:18:00,85.626,85.659,85.608,85.628,502700001.0
2005-06-06 19:19:00,85.636,85.659,85.598,85.611,944600004.0
2005-06-06 19:20:00,85.63,85.66,85.603,85.605,789499995.0
2005-06-06 19:21:00,85.651,85.654,85.606,85.621,698399990.0
2005-06-06 19:22:00,85.672,85.672,85.598,85.598,225200003.0
2005-06-06 19:23:00,85.614,85.661,85.594,85.615,1681599998.0
2005-06-06 19:24:00,85.65,85.659,85.611,85.649,717799993.0
2005-06-06 19:25:00,85.635,85.655,85.598,85.645,1089599990.0
2005-06-06 19:26:00,85.651,85.667,85.602,85.608,1943299992.0
2005-06-06 19:27:00,85.612,85.652,85.608,85.627,1162899996.0
2005-06-06 19:28:00,85.62,85.651,85.598,85.635,922799998.0
2005-06-06 19:29:00,85.636,85.649,85.585,85.599,373600002.0
2005-06-06 19:30:00,85.631,85.658,85.585,85.633,1375900003.0
2005-06-06 19:31:00,85.611,85.657,85.596,85.613,643299995.0
2005-06-06 19:32:00,85.645,85.645,85.587,85.605,794900004.0
2005-06-06 19:33:00,85.617,85.653,85.606,85.613,764299996.0
2005-06-06 19:34:00,85.604,85.642,85.584,85.591,1141999997.0
2005-06-06 19:35:00,85.585,85.652,85.585,85.623,861699992.0
2005-06-06 19:36:00,85.607,85.652,85.603,85.63,541899997.0
2005-06-06 19:37:00,85.628,85.656,85.624,85.636,268800002.0
2005-06-06 19:38:00,85.647,85.652,85.59,85.614,798100001.0
2005-06-06 19:39:00,85.615,85.652,85.593,85.594,763799998.0
2005-06-06 19:40:00,85.591,85.647,85.579,85.592,846300003.0
2005-06-06 19:41:00,85.609,85.634,85.581,85.591,1062999994.0
2005-06-06 19:42:00,85.61,85.645,85.597,85.606,965099993.0
2005-06-06 19:43:00,85.593,85.641,85.577,85.608,456099999.0
2005-06-06 19:44:00,85.627,85.641,85.571,85.571,733899997.0
2005-06-06 19:45:00,85.573,85.643,85.573,85.615,267899998.0
2005-06-06 19:46:00,85.599,85.649,85.594,85.62,698100006.0
2005-06-06 19:47:00,85.613,85.639,85.589,85.603,397999996.0
2005-06-06 19:48:00,85.62,85.623,85.584,85.607,1208699991.0
2005-06-06 19:49:00,85.576,85.627,85.567,85.598,540899998.0
2005-06-06 19:50:00,85.565,85.623,85.565,85.6,608399998.0
2005-06-06 19:51:00,85.575,85.605,85.55,85.563,578800003.0
2005-06-06 19:52:00,85.565,85.602,85.56,85.59,420400000.0
2005-06-06 19:53:00,85.592,85.6,85.557,85.579,602899998.0
2005-06-06 19:54:00,85.571,85.607,85.549,85.556,743999999.0
2005-06-06 19:55:00,85.582,85.607,85.563,85.57,198099998.0
2005-06-06 19:56:00,85.581,85.608,85.558,85.602,448899992.0
2005-06-06 19:57:00,85.579,85.599,85.545,85.585,569399998.0
2005-06-06 19:58:00,85.608,85.608,85.549,85.558,939500005.0
2005-06-06 19:59:00,85.564,85.606,85.544,85.569,875799994.0
2005-06-06 20:00:00,85.568,85.594,85.545,85.56,406500003.0
2005-06-06 20:01:00,85.56,85.588,85.528,85.561,457299999.0
2005-06-06 20:02:00,85.56,85.593,85.538,85.557,659100005.0
2005-06-06 20:03:00,85.568,85.599,85.55,85.576,605999997.0
2005-06-06 20:04:00,85.561,85.578,85.532,85.552,531400001.0
2005-06-06 20:05:00,85.534,85.583,85.527,85.578,552700000.0
2005-06-06 20:06:00,85.562,85.58,85.525,85.529,646399995.0
2005-06-06 20:07:00,85.534,85.564,85.505,85.528,475700001.0
2005-06-06 20:08:00,85.532,85.569,85.512,85.55,639999999.0
2005-06-06 20:09:00,85.547,85.581,85.525,85.553,501699998.0
2005-06-06 20:10:00,85.558,85.595,85.54,85.583,646800006.0
2005-06-06 20:11:00,85.567,85.594,85.54,85.557,1448400001.0
2005-06-06 20:12:00,85.553,85.602,85.538,85.552,1461699991.0
2005-06-06 20:13:00,85.545,85.589,85.541,85.559,1104299995.0
2005-06-06 20:14:00,85.571,85.584,85.526,85.553,500299997.0
2005-06-06 20:15:00,85.592,85.592,85.541,85.551,976899994.0
2005-06-06 20:16:00,85.605,85.605,85.552,85.561,1398999995.0
2005-06-06 20:17:00,85.558,85.593,85.554,85.592,349599998.0
2005-06-06 20:18:00,85.582,85.602,85.57,85.599,234399999.0
2005-06-06 20:19:00,85.601,85.601,85.562,85.573,1650399997.0
2005-06-06 20:20:00,85.612,85.612,85.553,85.572,1591200002.0
2005-06-06 20:21:00,85.596,85.612,85.573,85.575,465999997.0
2005-06-06 20:22:00,85.575,85.606,85.559,85.559,946700004.0
2005-06-06 20:23:00,85.566,85.593,85.531,85.545,933399995.0
2005-06-06 20:24:00,85.58,85.592,85.534,85.577,644700000.0
2005-06-06 20:25:00,85.596,85.597,85.532,85.532,709400000.0
2005-06-06 20:26:00,85.575,85.595,85.563,85.576,497300001.0
2005-06-06 20:27:00,85.552,85.596,85.539,85.574,1334699994.0
2005-06-06 20:28:00,85.58,85.593,85.54,85.577,2072499998.0
2005-06-06 20:29:00,85.6,85.61,85.59,85.6,1508099999.0
2005-06-06 20:30:00,85.59,85.6,85.58,85.6,1508099999.0
2005-06-06 20:31:00,85.561,85.594,85.547,85.564,1508099999.0
2005-06-06 20:32:00,85.59,85.61,85.59,85.6,635199996.0
2005-06-06 20:33:00,85.589,85.605,85.559,85.581,635199996.0
2005-06-06 20:34:00,85.564,85.622,85.559,85.617,367199997.0
2005-06-06 20:35:00,85.587,85.62,85.552,85.602,548900002.0
2005-06-06 20:36:00,85.567,85.614,85.552,85.598,607399998.0
2005-06-06 20:37:00,85.606,85.623,85.571,85.574,820399997.0
2005-06-06 20:38:00,85.581,85.618,85.554,85.59,1615900000.0
2005-06-06 20:39:00,85.621,85.65,85.587,85.6,1116700004.0
2005-06-06 20:40:00,85.613,85.659,85.605,85.64,1527300005.0
2005-06-06 20:41:00,85.604,85.655,85.593,85.6,1055600001.0
2005-06-06 20:42:00,85.601,85.649,85.593,85.63,908499997.0
2005-06-06 20:43:00,85.641,85.681,85.627,85.641,635200002.0
2005-06-06 20:44:00,85.649,85.655,85.619,85.628,1212499994.0
2005-06-06 20:45:00,85.612,85.659,85.599,85.62,1013399997.0
2005-06-06 20:46:00,85.61,85.649,85.588,85.617,685899997.0
2005-06-06 20:47:00,85.601,85.652,85.601,85.625,1308099992.0
2005-06-06 20:48:00,85.611,85.654,85.61,85.635,942500000.0
2005-06-06 20:49:00,85.635,85.655,85.581,85.591,582399998.0
2005-06-06 20:50:00,85.604,85.647,85.594,85.61,921400002.0
2005-06-06 20:51:00,85.591,85.632,85.578,85.609,559099995.0
2005-06-06 20:52:00,85.582,85.632,85.58,85.622,517099998.0
2005-06-06 20:53:00,85.602,85.625,85.571,85.597,1589199992.0
2005-06-06 20:54:00,85.599,85.633,85.576,85.611,530399996.0
2005-06-06 20:55:00,85.616,85.637,85.571,85.622,1073099998.0
2005-06-06 20:56:00,85.612,85.641,85.567,85.584,1001999988.0
2005-06-06 20:57:00,85.615,85.643,85.585,85.623,1528499991.0
2005-06-06 20:58:00,85.64,85.64,85.64,85.64,1952199997.0
2005-06-06 20:59:00,85.65,85.65,85.597,85.606,1952199997.0
2005-06-06 21:00:00,85.6,85.641,85.575,85.608,1897299986.0
2005-06-06 21:01:00,85.63,85.63,85.6,85.61,614799996.0
2005-06-06 21:02:00,85.576,85.6,85.547,85.574,614799996.0
2005-06-06 21:03:00,85.569,85.608,85.56,85.586,586599987.0
2005-06-06 21:04:00,85.604,85.624,85.561,85.598,431799999.0
2005-06-06 21:05:00,85.604,85.616,85.58,85.586,337800001.0
2005-06-06 21:06:00,85.585,85.623,85.571,85.608,574900002.0
2005-06-06 21:07:00,85.605,85.621,85.575,85.578,573899994.0
2005-06-06 21:08:00,85.564,85.619,85.554,85.59,447200000.0
2005-06-06 21:09:00,85.581,85.62,85.578,85.606,287300001.0
2005-06-06 21:10:00,85.603,85.623,85.574,85.611,376699996.0
2005-06-06 21:11:00,85.598,85.624,85.569,85.622,390799997.0
2005-06-06 21:12:00,85.566,85.617,85.561,85.601,390799999.0
2005-06-06 21:13:00,85.598,85.623,85.566,85.59,836699996.0
2005-06-06 21:14:00,85.592,85.627,85.583,85.625,873099992.0
2005-06-06 21:15:00,85.62,85.651,85.594,85.602,985199992.0
2005-06-06 21:16:00,85.613,85.643,85.569,85.6,817300005.0
2005-06-06 21:17:00,85.625,85.644,85.581,85.606,1126299995.0
2005-06-06 21:18:00,85.624,85.656,85.593,85.628,920700001.0
2005-06-06 21:19:00,85.609,85.666,85.609,85.66,965099994.0
2005-06-06 21:20:00,85.644,85.662,85.599,85.607,1539100000.0
2005-06-06 21:21:00,85.621,85.659,85.597,85.597,1861799989.0
2005-06-06 21:22:00,85.624,85.654,85.585,85.627,1569500001.0
2005-06-06 21:23:00,85.633,85.639,85.588,85.626,1024800002.0
2005-06-06 21:24:00,85.612,85.645,85.606,85.613,952099997.0
2005-06-06 21:25:00,85.6,85.633,85.581,85.595,1135499992.0
2005-06-06 21:26:00,85.604,85.63,85.593,85.629,589899999.0
2005-06-06 21:27:00,85.6,85.623,85.569,85.619,500699994.0
2005-06-06 21:28:00,85.588,85.622,85.583,85.61,287600005.0
2005-06-06 21:29:00,85.616,85.643,85.592,85.595,522899996.0
2005-06-06 21:30:00,85.615,85.619,85.571,85.59,468900001.0
2005-06-06 21:31:00,85.586,85.619,85.577,85.608,263900003.0
2005-06-06 21:32:00,85.629,85.629,85.583,85.595,1333799997.0
2005-06-06 21:33:00,85.596,85.623,85.585,85.585,228300000.0
2005-06-06 21:34:00,85.587,85.64,85.587,85.609,536599999.0
2005-06-06 21:35:00,85.608,85.643,85.598,85.641,461700001.0
2005-06-06 21:36:00,85.603,85.636,85.594,85.601,61399999.0
2005-06-06 21:37:00,85.619,85.625,85.573,85.591,335799995.0
2005-06-06 21:38:00,85.62,85.625,85.577,85.583,539000000.0
2005-06-06 21:39:00,85.597,85.619,85.561,85.59,268100000.0
2005-06-06 21:40:00,85.575,85.603,85.554,85.6,419299994.0
2005-06-06 21:41:00,85.563,85.613,85.55,85.577,417400001.0
2005-06-06 21:42:00,85.582,85.605,85.555,85.605,529899995.0
2005-06-06 21:43:00,85.593,85.61,85.553,85.581,521399994.0
2005-06-06 21:44:00,85.569,85.598,85.543,85.592,1488200001.0
2005-06-06 21:45:00,85.577,85.615,85.547,85.603,1008300004.0
2005-06-06 21:46:00,85.596,85.609,85.565,85.568,485099999.0
2005-06-06 21:47:00,85.56,85.609,85.549,85.584,870200002.0
2005-06-06 21:48:00,85.603,85.603,85.568,85.577,323300003.0
2005-06-06 21:49:00,85.579,85.595,85.538,85.594,902600000.0
2005-06-06 21:50:00,85.565,85.593,85.548,85.565,183199999.0
2005-06-06 21:51:00,85.561,85.599,85.556,85.593,420399998.0
2005-06-06 21:52:00,85.593,85.609,85.566,85.566,646399993.0
2005-06-06 21:53:00,85.609,85.62,85.578,85.58,219300000.0
2005-06-06 21:54:00,85.597,85.601,85.567,85.567,160799995.0
2005-06-06 21:55:00,85.61,85.613,85.572,85.609,326999999.0
2005-06-06 21:56:00,85.61,85.627,85.59,85.618,678700001.0
2005-06-06 21:57:00,85.585,85.615,85.56,85.591,308200000.0
2005-06-06 21:58:00,85.603,85.603,85.566,85.582,168500000.0
2005-06-06 21:59:00,85.586,85.597,85.532,85.551,594399995.0
2005-06-06 22:00:00,85.541,85.588,85.527,85.553,591399998.0
2005-06-06 22:01:00,85.548,85.588,85.528,85.567,766000004.0
2005-06-06 22:02:00,85.552,85.577,85.53,85.569,1244800002.0
2005-06-06 22:03:00,85.541,85.576,85.538,85.567,275199999.0
2005-06-06 22:04:00,85.562,85.563,85.51,85.543,781200006.0
2005-06-06 22:05:00,85.537,85.561,85.519,85.561,196499999.0
2005-06-06 22:06:00,85.521,85.549,85.52,85.546,172600000.0
2005-06-06 22:07:00,85.523,85.56,85.503,85.56,176000001.0
2005-06-06 22:08:00,85.538,85.56,85.521,85.53,181399998.0
2005-06-06 22:09:00,85.548,85.572,85.52,85.526,439699995.0
2005-06-06 22:10:00,85.537,85.563,85.522,85.547,229899999.0
2005-06-06 22:11:00,85.568,85.578,85.514,85.545,434899997.0
2005-06-06 22:12:00,85.567,85.576,85.526,85.539,460899999.0
2005-06-06 22:13:00,85.535,85.576,85.527,85.533,582300008.0
2005-06-06 22:14:00,85.54,85.559,85.525,85.528,215900002.0
2005-06-06 22:15:00,85.52,85.563,85.508,85.51,491699992.0
2005-06-06 22:16:00,85.528,85.55,85.505,85.53,488299996.0
2005-06-06 22:17:00,85.542,85.547,85.514,85.527,375600002.0
2005-06-06 22:18:00,85.541,85.566,85.52,85.546,264399998.0
2005-06-06 22:19:00,85.539,85.558,85.502,85.517,179300000.0
2005-06-06 22:20:00,85.537,85.554,85.526,85.538,161299997.0
2005-06-06 22:21:00,85.559,85.569,85.511,85.511,333500002.0
2005-06-06 22:22:00,85.527,85.555,85.504,85.529,539900002.0
2005-06-06 22:23:00,85.528,85.55,85.507,85.53,294499999.0
2005-06-06 22:24:00,85.522,85.55,85.506,85.506,248700000.0
2005-06-06 22:25:00,85.529,85.566,85.527,85.561,265400000.0
2005-06-06 22:26:00,85.564,85.573,85.511,85.528,144400001.0
2005-06-06 22:27:00,85.534,85.561,85.501,85.516,752799999.0
2005-06-06 22:28:00,85.523,85.562,85.514,85.544,291900002.0
2005-06-06 22:29:00,85.552,85.552,85.505,85.508,285199999.0
2005-06-06 22:30:00,85.537,85.564,85.49,85.546,547200000.0
2005-06-06 22:31:00,85.526,85.543,85.509,85.509,105999999.0
2005-06-06 22:32:00,85.499,85.551,85.497,85.508,246000000.0
2005-06-06 22:33:00,85.502,85.532,85.483,85.497,579100001.0
2005-06-06 22:34:00,85.521,85.536,85.481,85.489,537099997.0
2005-06-06 22:35:00,85.517,85.529,85.486,85.486,313599998.0
2005-06-06 22:36:00,85.504,85.548,85.473,85.495,546499994.0
2005-06-06 22:37:00,85.491,85.535,85.486,85.518,261999998.0
2005-06-06 22:38:00,85.504,85.536,85.498,85.532,286000003.0
2005-06-06 22:39:00,85.529,85.557,85.503,85.535,300400001.0
2005-06-06 22:40:00,85.532,85.559,85.5,85.522,382800005.0
2005-06-06 22:41:00,85.534,85.565,85.523,85.533,275000000.0
2005-06-06 22:42:00,85.565,85.58,85.523,85.544,254600003.0
2005-06-06 22:43:00,85.556,85.561,85.515,85.527,689800010.0
2005-06-06 22:44:00,85.548,85.559,85.513,85.513,525200003.0
2005-06-06 22:45:00,85.518,85.56,85.51,85.553,414000001.0
2005-06-06 22:46:00,85.552,85.572,85.527,85.527,417199998.0
2005-06-06 22:47:00,85.526,85.551,85.513,85.53,217099995.0
2005-06-06 22:48:00,85.544,85.576,85.527,85.561,560099999.0
2005-06-06 22:49:00,85.55,85.575,85.516,85.557,698099998.0
2005-06-06 22:50:00,85.548,85.565,85.524,85.524,262399999.0
2005-06-06 22:51:00,85.523,85.578,85.523,85.536,595699998.0
2005-06-06 22:52:00,85.545,85.565,85.528,85.565,224299997.0
2005-06-06 22:53:00,85.567,85.58,85.514,85.521,264200000.0
2005-06-06 22:54:00,85.557,85.575,85.533,85.539,211699999.0
2005-06-06 22:55:00,85.547,85.564,85.511,85.514,380499997.0
2005-06-06 22:56:00,85.549,85.569,85.523,85.543,161099996.0
2005-06-06 22:57:00,85.575,85.575,85.517,85.534,175299995.0
2005-06-06 22:58:00,85.569,85.577,85.531,85.554,230000001.0
2005-06-06 22:59:00,85.545,85.545,85.476,85.495,235200003.0
2005-06-06 23:00:00,85.532,85.563,85.519,85.542,292800002.0
2005-06-06 23:01:00,85.53,85.559,85.511,85.537,186299999.0
2005-06-06 23:02:00,85.572,85.577,85.545,85.562,228499996.0
2005-06-06 23:03:00,85.587,85.589,85.543,85.56,233999999.0
2005-06-06 23:04:00,85.529,85.562,85.508,85.52,290099998.0
2005-06-06 23:05:00,85.541,85.56,85.525,85.548,363199996.0
2005-06-06 23:06:00,85.556,85.578,85.514,85.525,286900002.0
2005-06-06 23:07:00,85.535,85.551,85.518,85.53,203699998.0
2005-06-06 23:08:00,85.527,85.556,85.516,85.536,348200001.0
2005-06-06 23:09:00,85.557,85.573,85.52,85.547,248299994.0
2005-06-06 23:10:00,85.528,85.553,85.498,85.539,274300001.0
2005-06-06 23:11:00,85.523,85.57,85.517,85.538,254799999.0
2005-06-06 23:12:00,85.537,85.557,85.513,85.528,338799996.0
2005-06-06 23:13:00,85.552,85.572,85.525,85.529,343400002.0
2005-06-06 23:14:00,85.528,85.567,85.52,85.564,253899997.0
2005-06-06 23:15:00,85.549,85.549,85.51,85.51,114000000.0
2005-06-06 23:16:00,85.495,85.542,85.495,85.508,252600002.0
2005-06-06 23:17:00,85.547,85.56,85.519,85.53,257199996.0
2005-06-06 23:18:00,85.562,85.573,85.508,85.512,238399998.0
2005-06-06 23:19:00,85.521,85.56,85.509,85.525,276999998.0
2005-06-06 23:20:00,85.513,85.555,85.506,85.519,145200001.0
2005-06-06 23:21:00,85.559,85.563,85.524,85.533,211099996.0
2005-06-06 23:22:00,85.567,85.569,85.521,85.532,235799997.0
2005-06-06 23:23:00,85.556,85.576,85.528,85.537,243799996.0
2005-06-06 23:24:00,85.574,85.574,85.535,85.546,425800001.0
2005-06-06 23:25:00,85.544,85.591,85.544,85.591,99300000.0
2005-06-06 23:26:00,85.56,85.59,85.54,85.576,325499997.0
2005-06-06 23:27:00,85.574,85.574,85.548,85.549,166400004.0
2005-06-06 23:28:00,85.602,85.602,85.555,85.579,225499997.0
2005-06-06 23:29:00,85.579,85.596,85.559,85.585,381900001.0
2005-06-06 23:30:00,85.596,85.615,85.568,85.583,119599998.0
2005-06-06 23:31:00,85.578,85.596,85.565,85.57,275799996.0
2005-06-06 23:32:00,85.556,85.582,85.533,85.55,187599998.0
2005-06-06 23:33:00,85.548,85.58,85.525,85.574,175000001.0
2005-06-06 23:34:00,85.551,85.582,85.529,85.562,326200003.0
2005-06-06 23:35:00,85.535,85.57,85.513,85.57,293800001.0
2005-06-06 23:36:00,85.546,85.586,85.53,85.549,269599995.0
2005-06-06 23:37:00,85.567,85.576,85.541,85.541,272400002.0
2005-06-06 23:38:00,85.551,85.575,85.516,85.532,239099997.0
2005-06-06 23:39:00,85.557,85.582,85.546,85.571,296499997.0
2005-06-06 23:40:00,85.559,85.58,85.531,85.543,282699998.0
2005-06-06 23:41:00,85.541,85.57,85.526,85.559,286900002.0
2005-06-06 23:42:00,85.565,85.586,85.543,85.563,321999994.0
2005-06-06 23:43:00,85.572,85.579,85.538,85.541,259599998.0
2005-06-06 23:44:00,85.564,85.577,85.525,85.532,298299996.0
2005-06-06 23:45:00,85.526,85.553,85.505,85.527,174200003.0
2005-06-06 23:46:00,85.533,85.565,85.533,85.541,224500000.0
2005-06-06 23:47:00,85.528,85.578,85.522,85.549,222799999.0
2005-06-06 23:48:00,85.554,85.572,85.534,85.538,134700000.0
2005-06-06 23:49:00,85.535,85.547,85.517,85.532,404899998.0
2005-06-06 23:50:00,85.517,85.565,85.503,85.542,296200005.0
2005-06-06 23:51:00,85.549,85.558,85.52,85.52,249099999.0
2005-06-06 23:52:00,85.563,85.598,85.513,85.517,195200001.0
2005-06-06 23:53:00,85.507,85.549,85.507,85.549,197499997.0
2005-06-06 23:54:00,85.553,85.582,85.521,85.537,198699998.0
2005-06-06 23:55:00,85.515,85.551,85.515,85.551,301100001.0
2005-06-06 23:56:00,85.542,85.564,85.512,85.522,93299998.0
2005-06-06 23:57:00,85.532,85.54,85.51,85.515,345499998.0
2005-06-06 23:58:00,85.558,85.558,85.517,85.517,221400002.0
2005-06-06 23:59:00,85.52,85.553,85.513,85.541,286699997.0
2005-06-07 00:00:00,85.529,85.549,85.51,85.517,159000001.0
2005-06-07 00:01:00,85.499,85.545,85.499,85.524,248799996.0
2005-06-07 00:02:00,85.548,85.565,85.524,85.54,235700000.0
2005-06-07 00:03:00,85.532,85.564,85.526,85.556,240100002.0
2005-06-07 00:04:00,85.566,85.57,85.53,85.553,163399997.0
2005-06-07 00:05:00,85.561,85.579,85.529,85.56,253299995.0
2005-06-07 00:06:00,85.531,85.56,85.52,85.545,293399995.0
2005-06-07 00:07:00,85.523,85.548,85.512,85.535,291700000.0
2005-06-07 00:08:00,85.556,85.564,85.525,85.556,321599996.0
2005-06-07 00:09:00,85.546,85.558,85.5,85.508,302900001.0
2005-06-07 00:10:00,85.511,85.552,85.503,85.505,226199999.0
2005-06-07 00:11:00,85.513,85.554,85.5,85.503,329199998.0
2005-06-07 00:12:00,85.512,85.528,85.463,85.478,227199996.0
2005-06-07 00:13:00,85.497,85.512,85.476,85.494,303799996.0
2005-06-07 00:14:00,85.518,85.524,85.472,85.483,298400003.0
2005-06-07 00:15:00,85.47,85.516,85.459,85.515,206699997.0
2005-06-07 00:16:00,85.463,85.501,85.459,85.487,223099999.0
2005-06-07 00:17:00,85.472,85.51,85.445,85.48,166199998.0
2005-06-07 00:18:00,85.479,85.5,85.458,85.492,294599997.0
2005-06-07 00:19:00,85.479,85.512,85.478,85.511,246799996.0
2005-06-07 00:20:00,85.474,85.511,85.455,85.474,232500000.0
2005-06-07 00:21:00,85.503,85.527,85.483,85.502,370899998.0
2005-06-07 00:22:00,85.528,85.543,85.494,85.494,176399999.0
2005-06-07 00:23:00,85.489,85.527,85.486,85.497,186399999.0
2005-06-07 00:24:00,85.545,85.545,85.497,85.51,180600000.0
2005-06-07 00:25:00,85.509,85.539,85.478,85.484,256099998.0
2005-06-07 00:26:00,85.502,85.522,85.478,85.501,324699996.0
2005-06-07 00:27:00,85.496,85.53,85.487,85.517,191399999.0
2005-06-07 00:28:00,85.473,85.514,85.473,85.5,260300000.0
2005-06-07 00:29:00,85.489,85.505,85.462,85.497,224200001.0
2005-06-07 00:30:00,85.477,85.503,85.467,85.488,225399999.0
2005-06-07 00:31:00,85.481,85.501,85.461,85.474,268499997.0
2005-06-07 00:32:00,85.454,85.503,85.44,85.472,199499998.0
2005-06-07 00:33:00,85.497,85.52,85.474,85.483,242100002.0
2005-06-07 00:34:00,85.51,85.525,85.449,85.477,334299997.0
2005-06-07 00:35:00,85.513,85.515,85.474,85.497,219000000.0
2005-06-07 00:36:00,85.505,85.522,85.467,85.481,217899999.0
2005-06-07 00:37:00,85.467,85.525,85.462,85.525,249299999.0
2005-06-07 00:38:00,85.512,85.519,85.481,85.495,307599995.0
2005-06-07 00:39:00,85.5,85.54,85.5,85.535,153699997.0
2005-06-07 00:40:00,85.5,85.546,85.487,85.543,139600001.0
2005-06-07 00:41:00,85.531,85.551,85.51,85.535,253700001.0
2005-06-07 00:42:00,85.497,85.531,85.479,85.531,299000000.0
2005-06-07 00:43:00,85.486,85.523,85.466,85.522,228299998.0
2005-06-07 00:44:00,85.493,85.549,85.492,85.539,208800000.0
2005-06-07 00:45:00,85.511,85.536,85.489,85.514,134200000.0
2005-06-07 00:46:00,85.515,85.539,85.504,85.531,354199996.0
2005-06-07 00:47:00,85.535,85.549,85.508,85.536,257499999.0
2005-06-07 00:48:00,85.498,85.545,85.481,85.491,305999993.0
2005-06-07 00:49:00,85.501,85.529,85.486,85.527,309799998.0
2005-06-07 00:50:00,85.495,85.537,85.491,85.525,260099996.0
2005-06-07 00:51:00,85.5,85.523,85.473,85.499,213100001.0
2005-06-07 00:52:00,85.495,85.528,85.468,85.506,154299999.0
2005-06-07 00:53:00,85.51,85.525,85.489,85.489,335299998.0
2005-06-07 00:54:00,85.489,85.524,85.454,85.454,262200000.0
2005-06-07 00:55:00,85.488,85.523,85.479,85.497,272400001.0
2005-06-07 00:56:00,85.449,85.503,85.449,85.498,92300000.0
2005-06-07 00:57:00,85.474,85.49,85.445,85.46,289999998.0
2005-06-07 00:58:00,85.471,85.48,85.445,85.48,148100003.0
2005-06-07 00:59:00,85.482,85.518,85.461,85.518,393700003.0
2005-06-07 01:00:00,85.506,85.506,85.455,85.462,315899998.0
2005-06-07 01:01:00,85.48,85.512,85.465,85.492,249099998.0
2005-06-07 01:02:00,85.507,85.507,85.454,85.476,270500002.0
2005-06-07 01:03:00,85.492,85.518,85.472,85.499,208000001.0
2005-06-07 01:04:00,85.473,85.512,85.473,85.501,192000002.0
2005-06-07 01:05:00,85.467,85.52,85.459,85.52,192399999.0
2005-06-07 01:06:00,85.484,85.529,85.472,85.529,264800002.0
2005-06-07 01:07:00,85.5,85.555,85.491,85.508,317200003.0
2005-06-07 01:08:00,85.539,85.564,85.514,85.528,259400001.0
2005-06-07 01:09:00,85.521,85.563,85.52,85.528,252199999.0
2005-06-07 01:10:00,85.535,85.565,85.523,85.524,225100000.0
2005-06-07 01:11:00,85.545,85.55,85.516,85.526,238899999.0
2005-06-07 01:12:00,85.526,85.55,85.502,85.535,453400002.0
2005-06-07 01:13:00,85.535,85.555,85.507,85.522,237899999.0
2005-06-07 01:14:00,85.542,85.57,85.526,85.526,216399999.0
2005-06-07 01:15:00,85.52,85.563,85.516,85.537,120500001.0
2005-06-07 01:16:00,85.565,85.573,85.517,85.53,195800002.0
2005-06-07 01:17:00,85.548,85.562,85.514,85.514,327699995.0
2005-06-07 01:18:00,85.525,85.548,85.497,85.497,266799997.0
2005-06-07 01:19:00,85.513,85.549,85.499,85.512,219100001.0
2005-06-07 01:20:00,85.5,85.544,85.487,85.5,218599996.0
2005-06-07 01:21:00,85.55,85.551,85.51,85.51,197599997.0
2005-06-07 01:22:00,85.526,85.542,85.496,85.527,204000000.0
2005-06-07 01:23:00,85.506,85.567,85.505,85.547,162699998.0
2005-06-07 01:24:00,85.533,85.549,85.51,85.513,211200003.0
2005-06-07 01:25:00,85.56,85.564,85.506,85.519,327900001.0
2005-06-07 01:26:00,85.525,85.545,85.511,85.527,209400000.0
2005-06-07 01:27:00,85.521,85.554,85.514,85.543,196799997.0
2005-06-07 01:28:00,85.554,85.569,85.535,85.553,262499997.0
2005-06-07 01:29:00,85.506,85.579,85.506,85.57,237800000.0
2005-06-07 01:30:00,85.553,85.559,85.52,85.52,223200001.0
2005-06-07 01:31:00,85.502,85.566,85.501,85.566,149599997.0
2005-06-07 01:32:00,85.509,85.559,85.502,85.559,246799994.0
2005-06-07 01:33:00,85.541,85.564,85.516,85.516,139199998.0
2005-06-07 01:34:00,85.545,85.558,85.515,85.515,255300002.0
2005-06-07 01:35:00,85.526,85.552,85.517,85.525,242099997.0
2005-06-07 01:36:00,85.565,85.571,85.522,85.533,246200001.0
2005-06-07 01:37:00,85.555,85.573,85.526,85.558,283600002.0
2005-06-07 01:38:00,85.567,85.58,85.529,85.55,277900003.0
2005-06-07 01:39:00,85.529,85.562,85.524,85.529,267800002.0
2005-06-07 01:40:00,85.565,85.565,85.524,85.53,242999999.0
2005-06-07 01:41:00,85.555,85.573,85.531,85.56,167100002.0
2005-06-07 01:42:00,85.531,85.561,85.517,85.541,253900001.0
2005-06-07 01:43:00,85.547,85.559,85.509,85.509,297000002.0
2005-06-07 01:44:00,85.552,85.572,85.518,85.572,190600002.0
2005-06-07 01:45:00,85.524,85.557,85.504,85.519,244700000.0
2005-06-07 01:46:00,85.525,85.558,85.511,85.527,263099999.0
2005-06-07 01:47:00,85.537,85.549,85.495,85.518,260500004.0
2005-06-07 01:48:00,85.498,85.544,85.481,85.528,237599999.0
2005-06-07 01:49:00,85.527,85.539,85.501,85.503,314300000.0
2005-06-07 01:50:00,85.477,85.539,85.477,85.503,296499997.0
2005-06-07 01:51:00,85.512,85.521,85.484,85.499,229600002.0
2005-06-07 01:52:00,85.508,85.52,85.476,85.476,252799998.0
2005-06-07 01:53:00,85.487,85.51,85.459,85.47,112399998.0
2005-06-07 01:54:00,85.522,85.534,85.483,85.508,329499999.0
2005-06-07 01:55:00,85.526,85.553,85.487,85.516,182800001.0
2005-06-07 01:56:00,85.51,85.537,85.49,85.515,296399998.0
2005-06-07 01:57:00,85.529,85.561,85.511,85.543,348000001.0
2005-06-07 01:58:00,85.52,85.547,85.507,85.525,384400000.0
2005-06-07 01:59:00,85.542,85.561,85.516,85.546,380199997.0
2005-06-07 02:00:00,85.537,85.564,85.53,85.546,192499997.0
2005-06-07 02:01:00,85.569,85.572,85.528,85.528,285900002.0
2005-06-07 02:02:00,85.56,85.575,85.524,85.527,200599999.0
2005-06-07 02:03:00,85.501,85.555,85.498,85.519,191700001.0
2005-06-07 02:04:00,85.504,85.565,85.504,85.55,244699999.0
2005-06-07 02:05:00,85.555,85.563,85.528,85.543,230000000.0
2005-06-07 02:06:00,85.55,85.58,85.53,85.553,306800001.0
2005-06-07 02:07:00,85.551,85.556,85.514,85.532,255399996.0
2005-06-07 02:08:00,85.513,85.568,85.513,85.565,371599998.0
2005-06-07 02:09:00,85.577,85.577,85.514,85.529,317800002.0
2005-06-07 02:10:00,85.536,85.553,85.518,85.543,237100000.0
2005-06-07 02:11:00,85.52,85.559,85.502,85.52,254899995.0
2005-06-07 02:12:00,85.518,85.578,85.513,85.557,281799999.0
2005-06-07 02:13:00,85.572,85.572,85.534,85.537,244199999.0
2005-06-07 02:14:00,85.557,85.58,85.528,85.535,224500001.0
2005-06-07 02:15:00,85.567,85.591,85.535,85.548,379600000.0
2005-06-07 02:16:00,85.555,85.593,85.546,85.558,233899998.0
2005-06-07 02:17:00,85.575,85.58,85.542,85.56,279000001.0
2005-06-07 02:18:00,85.55,85.571,85.523,85.54,239000000.0
2005-06-07 02:19:00,85.568,85.58,85.534,85.534,216300003.0
2005-06-07 02:20:00,85.53,85.562,85.53,85.561,264700001.0
2005-06-07 02:21:00,85.574,85.585,85.539,85.548,253099994.0
2005-06-07 02:22:00,85.582,85.59,85.552,85.564,269000003.0
2005-06-07 02:23:00,85.578,85.594,85.541,85.568,263699999.0
2005-06-07 02:24:00,85.551,85.589,85.541,85.575,257100002.0
2005-06-07 02:25:00,85.568,85.585,85.542,85.543,196300001.0
2005-06-07 02:26:00,85.568,85.583,85.537,85.552,212199999.0
2005-06-07 02:27:00,85.562,85.588,85.555,85.567,278000004.0
2005-06-07 02:28:00,85.56,85.578,85.54,85.552,216199997.0
2005-06-07 02:29:00,85.556,85.565,85.526,85.545,211500002.0
2005-06-07 02:30:00,85.562,85.574,85.533,85.533,147699999.0
2005-06-07 02:31:00,85.55,85.55,85.502,85.506,203699997.0
2005-06-07 02:32:00,85.562,85.569,85.519,85.521,197299997.0
2005-06-07 02:33:00,85.506,85.549,85.505,85.545,239599997.0
2005-06-07 02:34:00,85.509,85.568,85.509,85.565,217800001.0
2005-06-07 02:35:00,85.551,85.576,85.535,85.536,405899996.0
2005-06-07 02:36:00,85.587,85.593,85.534,85.54,221200001.0
2005-06-07 02:37:00,85.558,85.589,85.555,85.56,236899999.0
2005-06-07 02:38:00,85.549,85.609,85.548,85.584,373000004.0
2005-06-07 02:39:00,85.56,85.599,85.555,85.576,268000000.0
2005-06-07 02:40:00,85.555,85.572,85.543,85.549,267700001.0
2005-06-07 02:41:00,85.562,85.581,85.515,85.565,275699997.0
2005-06-07 02:42:00,85.557,85.591,85.546,85.546,383100004.0
2005-06-07 02:43:00,85.572,85.574,85.522,85.537,248599998.0
2005-06-07 02:44:00,85.575,85.597,85.553,85.581,181399999.0
2005-06-07 02:45:00,85.54,85.581,85.538,85.558,208899998.0
2005-06-07 02:46:00,85.548,85.591,85.539,85.583,268799997.0
2005-06-07 02:47:00,85.576,85.595,85.548,85.577,95799999.0
2005-06-07 02:48:00,85.569,85.587,85.54,85.548,132199999.0
2005-06-07 02:49:00,85.564,85.585,85.54,85.559,306099996.0
2005-06-07 02:50:00,85.572,85.592,85.544,85.558,234300005.0
2005-06-07 02:51:00,85.572,85.581,85.516,85.531,308500001.0
2005-06-07 02:52:00,85.556,85.566,85.524,85.547,287500001.0
2005-06-07 02:53:00,85.531,85.561,85.524,85.543,189500002.0
2005-06-07 02:54:00,85.511,85.547,85.501,85.541,302699999.0
2005-06-07 02:55:00,85.539,85.552,85.517,85.55,272499996.0
2005-06-07 02:56:00,85.536,85.568,85.526,85.526,149500000.0
2005-06-07 02:57:00,85.536,85.571,85.528,85.53,196899996.0
2005-06-07 02:58:00,85.523,85.549,85.507,85.52,104300000.0
2005-06-07 02:59:00,85.48,85.529,85.474,85.49,284400002.0
2005-06-07 03:00:00,85.478,85.542,85.461,85.507,314600004.0
2005-06-07 03:01:00,85.485,85.538,85.484,85.529,256899998.0
2005-06-07 03:02:00,85.502,85.542,85.501,85.519,117200001.0
2005-06-07 03:03:00,85.535,85.545,85.509,85.515,354299998.0
2005-06-07 03:04:00,85.559,85.563,85.508,85.532,228299997.0
2005-06-07 03:05:00,85.525,85.557,85.507,85.508,288399997.0
2005-06-07 03:06:00,85.511,85.547,85.505,85.531,326399997.0
2005-06-07 03:07:00,85.535,85.554,85.503,85.514,291700005.0
2005-06-07 03:08:00,85.54,85.541,85.504,85.515,235199997.0
2005-06-07 03:09:00,85.533,85.575,85.53,85.534,221099998.0
2005-06-07 03:10:00,85.531,85.556,85.53,85.548,356700003.0
2005-06-07 03:11:00,85.564,85.564,85.514,85.534,257900001.0
2005-06-07 03:12:00,85.538,85.566,85.524,85.524,344200003.0
2005-06-07 03:13:00,85.533,85.565,85.509,85.512,255899999.0
2005-06-07 03:14:00,85.565,85.565,85.518,85.531,185000002.0
2005-06-07 03:15:00,85.53,85.564,85.518,85.557,310400004.0
2005-06-07 03:16:00,85.557,85.559,85.515,85.523,203600000.0
2005-06-07 03:17:00,85.55,85.57,85.524,85.53,140099999.0
2005-06-07 03:18:00,85.533,85.55,85.508,85.527,191000000.0
2005-06-07 03:19:00,85.533,85.573,85.533,85.544,225100006.0
2005-06-07 03:20:00,85.54,85.565,85.527,85.545,356500003.0
2005-06-07 03:21:00,85.546,85.564,85.528,85.537,342799995.0
2005-06-07 03:22:00,85.519,85.551,85.512,85.532,254499998.0
2005-06-07 03:23:00,85.55,85.563,85.501,85.501,275299998.0
2005-06-07 03:24:00,85.517,85.559,85.497,85.503,187200001.0
2005-06-07 03:25:00,85.505,85.543,85.502,85.524,271899996.0
2005-06-07 03:26:00,85.582,85.582,85.515,85.518,227800000.0
2005-06-07 03:27:00,85.55,85.553,85.502,85.518,255200003.0
2005-06-07 03:28:00,85.533,85.559,85.499,85.516,218599997.0
2005-06-07 03:29:00,85.527,85.549,85.498,85.52,239599999.0
2005-06-07 03:30:00,85.503,85.539,85.483,85.496,116999997.0
2005-06-07 03:31:00,85.483,85.533,85.479,85.491,322399998.0
2005-06-07 03:32:00,85.501,85.506,85.468,85.476,263600000.0
2005-06-07 03:33:00,85.491,85.514,85.454,85.467,218199998.0
2005-06-07 03:34:00,85.464,85.479,85.441,85.455,175499999.0
2005-06-07 03:35:00,85.48,85.506,85.453,85.453,260599999.0
2005-06-07 03:36:00,85.48,85.496,85.454,85.473,220699998.0
2005-06-07 03:37:00,85.47,85.486,85.442,85.442,148900001.0
2005-06-07 03:38:00,85.437,85.479,85.424,85.446,277400001.0
2005-06-07 03:39:00,85.446,85.47,85.431,85.454,367200002.0
2005-06-07 03:40:00,85.424,85.487,85.424,85.478,283599996.0
2005-06-07 03:41:00,85.445,85.479,85.426,85.449,348000001.0
2005-06-07 03:42:00,85.477,85.477,85.427,85.44,236399998.0
2005-06-07 03:43:00,85.462,85.475,85.415,85.437,352599998.0
2005-06-07 03:44:00,85.426,85.459,85.399,85.459,268600001.0
2005-06-07 03:45:00,85.447,85.465,85.418,85.453,245800001.0
2005-06-07 03:46:00,85.42,85.454,85.411,85.43,214000000.0
2005-06-07 03:47:00,85.42,85.457,85.41,85.448,209099999.0
2005-06-07 03:48:00,85.44,85.451,85.404,85.443,294600006.0
2005-06-07 03:49:00,85.444,85.46,85.416,85.437,247199999.0
2005-06-07 03:50:00,85.414,85.475,85.414,85.445,229799998.0
2005-06-07 03:51:00,85.479,85.482,85.436,85.436,134199998.0
2005-06-07 03:52:00,85.453,85.481,85.424,85.451,287500001.0
2005-06-07 03:53:00,85.432,85.486,85.432,85.463,178500000.0
2005-06-07 03:54:00,85.428,85.473,85.428,85.473,239400001.0
2005-06-07 03:55:00,85.472,85.484,85.432,85.465,280700003.0
2005-06-07 03:56:00,85.448,85.478,85.445,85.453,262400002.0
2005-06-07 03:57:00,85.448,85.487,85.437,85.475,329999996.0
2005-06-07 03:58:00,85.458,85.474,85.437,85.467,328100003.0
2005-06-07 03:59:00,85.463,85.473,85.436,85.436,373600000.0
2005-06-07 04:00:00,85.412,85.454,85.404,85.413,257300003.0
2005-06-07 04:01:00,85.406,85.428,85.388,85.394,123400000.0
2005-06-07 04:02:00,85.398,85.429,85.381,85.394,287699996.0
2005-06-07 04:03:00,85.399,85.434,85.384,85.39,306399999.0
2005-06-07 04:04:00,85.387,85.402,85.358,85.362,315499998.0
2005-06-07 04:05:00,85.362,85.416,85.362,85.4,96599999.0
2005-06-07 04:06:00,85.346,85.432,85.346,85.432,198100001.0
2005-06-07 04:07:00,85.408,85.426,85.382,85.395,292200001.0
2005-06-07 04:08:00,85.393,85.431,85.393,85.418,192299994.0
2005-06-07 04:09:00,85.404,85.436,85.387,85.404,249199999.0
2005-06-07 04:10:00,85.39,85.423,85.376,85.408,206599999.0
2005-06-07 04:11:00,85.379,85.456,85.379,85.426,257599995.0
2005-06-07 04:12:00,85.437,85.467,85.418,85.418,213300001.0
2005-06-07 04:13:00,85.411,85.479,85.411,85.475,154699999.0
2005-06-07 04:14:00,85.451,85.478,85.432,85.434,398899991.0
2005-06-07 04:15:00,85.455,85.465,85.424,85.448,259900000.0
2005-06-07 04:16:00,85.444,85.456,85.411,85.411,262499994.0
2005-06-07 04:17:00,85.413,85.468,85.409,85.412,203599998.0
2005-06-07 04:18:00,85.435,85.45,85.415,85.43,140099999.0
2005-06-07 04:19:00,85.462,85.47,85.418,85.435,277000002.0
2005-06-07 04:20:00,85.418,85.475,85.418,85.464,236700004.0
2005-06-07 04:21:00,85.473,85.502,85.45,85.475,330899994.0
2005-06-07 04:22:00,85.458,85.495,85.44,85.469,322300000.0
2005-06-07 04:23:00,85.462,85.491,85.435,85.465,309900001.0
2005-06-07 04:24:00,85.473,85.5,85.45,85.453,94499999.0
2005-06-07 04:25:00,85.479,85.49,85.432,85.432,247499999.0
2005-06-07 04:26:00,85.453,85.489,85.446,85.478,309799999.0
2005-06-07 04:27:00,85.459,85.48,85.446,85.46,274099998.0
2005-06-07 04:28:00,85.452,85.502,85.442,85.502,297300001.0
2005-06-07 04:29:00,85.448,85.479,85.437,85.447,295600000.0
2005-06-07 04:30:00,85.458,85.47,85.42,85.453,327500002.0
2005-06-07 04:31:00,85.435,85.479,85.428,85.479,209000001.0
2005-06-07 04:32:00,85.46,85.5,85.443,85.473,339300002.0
2005-06-07 04:33:00,85.453,85.503,85.436,85.492,283899999.0
2005-06-07 04:34:00,85.485,85.507,85.468,85.468,217199998.0
2005-06-07 04:35:00,85.45,85.492,85.435,85.461,275900004.0
2005-06-07 04:36:00,85.458,85.501,85.442,85.458,286300000.0
2005-06-07 04:37:00,85.474,85.494,85.442,85.475,266299998.0
2005-06-07 04:38:00,85.475,85.49,85.457,85.463,327899997.0
2005-06-07 04:39:00,85.484,85.495,85.438,85.453,313200000.0
2005-06-07 04:40:00,85.467,85.486,85.441,85.486,193500000.0
2005-06-07 04:41:00,85.479,85.504,85.464,85.482,187700001.0
2005-06-07 04:42:00,85.466,85.505,85.453,85.505,322499997.0
2005-06-07 04:43:00,85.495,85.495,85.453,85.455,195999999.0
2005-06-07 04:44:00,85.475,85.487,85.43,85.443,333999999.0
2005-06-07 04:45:00,85.447,85.466,85.434,85.451,254399997.0
2005-06-07 04:46:00,85.487,85.488,85.436,85.459,211900000.0
2005-06-07 04:47:00,85.455,85.478,85.435,85.468,169100001.0
2005-06-07 04:48:00,85.444,85.466,85.418,85.428,274499998.0
2005-06-07 04:49:00,85.428,85.469,85.412,85.451,207100001.0
2005-06-07 04:50:00,85.455,85.484,85.438,85.438,306999997.0
2005-06-07 04:51:00,85.435,85.482,85.435,85.458,162099999.0
2005-06-07 04:52:00,85.452,85.487,85.439,85.484,213100000.0
2005-06-07 04:53:00,85.483,85.496,85.459,85.474,212600000.0
2005-06-07 04:54:00,85.465,85.496,85.449,85.469,321199999.0
2005-06-07 04:55:00,85.475,85.486,85.451,85.458,276300000.0
2005-06-07 04:56:00,85.448,85.473,85.424,85.444,239300000.0
2005-06-07 04:57:00,85.472,85.48,85.433,85.452,252399998.0
2005-06-07 04:58:00,85.448,85.477,85.445,85.467,169699999.0
2005-06-07 04:59:00,85.456,85.476,85.445,85.476,134399999.0
2005-06-07 05:00:00,85.468,85.489,85.445,85.462,257900000.0
2005-06-07 05:01:00,85.446,85.472,85.413,85.462,175499998.0
2005-06-07 05:02:00,85.454,85.466,85.42,85.443,246100000.0
2005-06-07 05:03:00,85.459,85.484,85.452,85.46,251999998.0
2005-06-07 05:04:00,85.46,85.481,85.445,85.46,141100001.0
2005-06-07 05:05:00,85.459,85.478,85.445,85.463,249900004.0
2005-06-07 05:06:00,85.469,85.491,85.458,85.487,324899998.0
2005-06-07 05:07:00,85.458,85.505,85.447,85.467,278400000.0
2005-06-07 05:08:00,85.443,85.477,85.441,85.475,396099997.0
2005-06-07 05:09:00,85.457,85.478,85.442,85.453,203799998.0
2005-06-07 05:10:00,85.439,85.48,85.433,85.444,295399998.0
2005-06-07 05:11:00,85.47,85.48,85.432,85.462,274399998.0
2005-06-07 05:12:00,85.436,85.457,85.415,85.415,236100004.0
2005-06-07 05:13:00,85.417,85.451,85.403,85.438,395200001.0
2005-06-07 05:14:00,85.419,85.458,85.419,85.455,207599997.0
2005-06-07 05:15:00,85.426,85.471,85.421,85.444,268299999.0
2005-06-07 05:16:00,85.452,85.475,85.443,85.456,288800001.0
2005-06-07 05:17:00,85.481,85.482,85.416,85.435,257899997.0
2005-06-07 05:18:00,85.467,85.485,85.442,85.455,442300004.0
2005-06-07 05:19:00,85.434,85.46,85.414,85.434,234000000.0
2005-06-07 05:20:00,85.426,85.456,85.424,85.449,339999996.0
2005-06-07 05:21:00,85.482,85.482,85.43,85.43,203899995.0
2005-06-07 05:22:00,85.483,85.494,85.434,85.434,204399999.0
2005-06-07 05:23:00,85.454,85.454,85.419,85.433,262600001.0
2005-06-07 05:24:00,85.455,85.481,85.433,85.456,211600003.0
2005-06-07 05:25:00,85.449,85.465,85.412,85.421,226799996.0
2005-06-07 05:26:00,85.455,85.475,85.423,85.46,295599999.0
2005-06-07 05:27:00,85.449,85.475,85.435,85.445,267500000.0
2005-06-07 05:28:00,85.437,85.476,85.427,85.467,341299996.0
2005-06-07 05:29:00,85.475,85.477,85.42,85.42,230599997.0
2005-06-07 05:30:00,85.469,85.474,85.435,85.463,318699997.0
2005-06-07 05:31:00,85.455,85.484,85.443,85.463,227600003.0
2005-06-07 05:32:00,85.476,85.498,85.465,85.469,229099999.0
2005-06-07 05:33:00,85.488,85.502,85.459,85.476,171700000.0
2005-06-07 05:34:00,85.472,85.5,85.458,85.458,326800000.0
2005-06-07 05:35:00,85.468,85.503,85.448,85.479,302499999.0
2005-06-07 05:36:00,85.477,85.496,85.459,85.468,248000004.0
2005-06-07 05:37:00,85.477,85.496,85.453,85.473,291500000.0
2005-06-07 05:38:00,85.463,85.485,85.45,85.47,210800000.0
2005-06-07 05:39:00,85.463,85.491,85.439,85.475,190099997.0
2005-06-07 05:40:00,85.48,85.495,85.455,85.469,314999998.0
2005-06-07 05:41:00,85.45,85.488,85.444,85.459,372499997.0
2005-06-07 05:42:00,85.438,85.489,85.436,85.46,311300008.0
2005-06-07 05:43:00,85.437,85.481,85.437,85.459,264500002.0
2005-06-07 05:44:00,85.41,85.45,85.41,85.427,208199997.0
2005-06-07 05:45:00,85.445,85.463,85.423,85.44,186699996.0
2005-06-07 05:46:00,85.426,85.475,85.419,85.475,255200001.0
2005-06-07 05:47:00,85.477,85.481,85.395,85.436,205699998.0
2005-06-07 05:48:00,85.425,85.466,85.418,85.458,301000003.0
2005-06-07 05:49:00,85.423,85.462,85.41,85.432,313999999.0
2005-06-07 05:50:00,85.428,85.44,85.395,85.403,240600001.0
2005-06-07 05:51:00,85.41,85.435,85.388,85.423,254300000.0
2005-06-07 05:52:00,85.425,85.455,85.423,85.44,264400002.0
2005-06-07 05:53:00,85.443,85.46,85.427,85.452,181099999.0
2005-06-07 05:54:00,85.442,85.482,85.436,85.46,312099999.0
2005-06-07 05:55:00,85.429,85.449,85.409,85.42,149700000.0
2005-06-07 05:56:00,85.406,85.45,85.406,85.45,251999998.0
2005-06-07 05:57:00,85.43,85.449,85.415,85.426,290000000.0
2005-06-07 05:58:00,85.452,85.461,85.412,85.412,353900002.0
2005-06-07 05:59:00,85.449,85.454,85.418,85.434,197699997.0
2005-06-07 06:00:00,85.437,85.457,85.412,85.432,291300001.0
2005-06-07 06:01:00,85.396,85.453,85.395,85.433,267200001.0
2005-06-07 06:02:00,85.404,85.46,85.404,85.426,266300002.0
2005-06-07 06:03:00,85.428,85.457,85.416,85.433,140199999.0
2005-06-07 06:04:00,85.418,85.478,85.412,85.454,148399998.0
2005-06-07 06:05:00,85.479,85.479,85.436,85.436,345300001.0
2005-06-07 06:06:00,85.445,85.481,85.439,85.46,313099999.0
2005-06-07 06:07:00,85.451,85.477,85.431,85.459,182400002.0
2005-06-07 06:08:00,85.465,85.476,85.432,85.437,216099994.0
2005-06-07 06:09:00,85.431,85.503,85.428,85.503,340300001.0
2005-06-07 06:10:00,85.477,85.495,85.446,85.446,197899996.0
2005-06-07 06:11:00,85.473,85.499,85.448,85.457,246000001.0
2005-06-07 06:12:00,85.478,85.5,85.442,85.458,239699995.0
2005-06-07 06:13:00,85.47,85.493,85.466,85.486,245399997.0
2005-06-07 06:14:00,85.497,85.505,85.453,85.453,342599999.0
2005-06-07 06:15:00,85.466,85.481,85.437,85.437,186599999.0
2005-06-07 06:16:00,85.457,85.485,85.44,85.46,230000000.0
2005-06-07 06:17:00,85.44,85.49,85.44,85.482,215700001.0
2005-06-07 06:18:00,85.431,85.464,85.431,85.445,303299994.0
2005-06-07 06:19:00,85.437,85.486,85.437,85.486,213700000.0
2005-06-07 06:20:00,85.441,85.475,85.441,85.442,246100000.0
2005-06-07 06:21:00,85.444,85.507,85.444,85.478,312799996.0
2005-06-07 06:22:00,85.465,85.486,85.446,85.486,146100000.0
2005-06-07 06:23:00,85.482,85.498,85.429,85.442,281400000.0
2005-06-07 06:24:00,85.447,85.489,85.442,85.465,227299999.0
2005-06-07 06:25:00,85.433,85.479,85.418,85.435,288999999.0
2005-06-07 06:26:00,85.429,85.456,85.415,85.424,235999997.0
2005-06-07 06:27:00,85.429,85.486,85.427,85.486,174499998.0
2005-06-07 06:28:00,85.48,85.48,85.434,85.434,97700000.0
2005-06-07 06:29:00,85.453,85.459,85.433,85.447,249299999.0
2005-06-07 06:30:00,85.454,85.463,85.433,85.437,239799999.0
2005-06-07 06:31:00,85.429,85.475,85.429,85.45,256200003.0
2005-06-07 06:32:00,85.46,85.46,85.406,85.408,192400000.0
2005-06-07 06:33:00,85.43,85.47,85.419,85.448,136499997.0
2005-06-07 06:34:00,85.45,85.465,85.437,85.437,150199999.0
2005-06-07 06:35:00,85.443,85.468,85.421,85.421,331099998.0
2005-06-07 06:36:00,85.422,85.455,85.422,85.436,253399994.0
2005-06-07 06:37:00,85.436,85.48,85.426,85.439,249500000.0
2005-06-07 06:38:00,85.469,85.497,85.435,85.439,216599998.0
2005-06-07 06:39:00,85.458,85.478,85.428,85.471,293999999.0
2005-06-07 06:40:00,85.441,85.49,85.439,85.49,162200002.0
2005-06-07 06:41:00,85.47,85.482,85.446,85.463,278199998.0
2005-06-07 06:42:00,85.448,85.484,85.441,85.457,200399998.0
2005-06-07 06:43:00,85.431,85.481,85.431,85.461,148699999.0
2005-06-07 06:44:00,85.455,85.475,85.434,85.449,290499998.0
2005-06-07 06:45:00,85.435,85.491,85.421,85.473,205800000.0
2005-06-07 06:46:00,85.466,85.481,85.444,85.444,199999999.0
2005-06-07 06:47:00,85.452,85.5,85.449,85.47,190700001.0
2005-06-07 06:48:00,85.486,85.51,85.465,85.479,312500003.0
2005-06-07 06:49:00,85.496,85.532,85.479,85.479,315000000.0
2005-06-07 06:50:00,85.53,85.568,85.504,85.552,189999998.0
2005-06-07 06:51:00,85.562,85.567,85.494,85.543,194999999.0
2005-06-07 06:52:00,85.556,85.572,85.53,85.544,274800001.0
2005-06-07 06:53:00,85.562,85.562,85.509,85.51,228899998.0
2005-06-07 06:54:00,85.508,85.586,85.505,85.561,133899998.0
2005-06-07 06:55:00,85.573,85.618,85.572,85.607,264900000.0
2005-06-07 06:56:00,85.583,85.611,85.562,85.576,303400000.0
2005-06-07 06:57:00,85.586,85.593,85.56,85.585,341399997.0
2005-06-07 06:58:00,85.564,85.592,85.548,85.592,400400001.0
2005-06-07 06:59:00,85.575,85.599,85.56,85.572,138100001.0
2005-06-07 07:00:00,85.582,85.605,85.56,85.577,294699998.0
2005-06-07 07:01:00,85.573,85.591,85.56,85.57,215199998.0
2005-06-07 07:02:00,85.561,85.582,85.539,85.552,278000001.0
2005-06-07 07:03:00,85.544,85.553,85.517,85.518,255200001.0
2005-06-07 07:04:00,85.572,85.58,85.536,85.551,231199999.0
2005-06-07 07:05:00,85.526,85.555,85.507,85.536,291800000.0
2005-06-07 07:06:00,85.528,85.549,85.507,85.527,137299998.0
2005-06-07 07:07:00,85.57,85.584,85.537,85.563,112399998.0
2005-06-07 07:08:00,85.548,85.587,85.546,85.57,269700001.0
2005-06-07 07:09:00,85.559,85.602,85.556,85.581,290600004.0
2005-06-07 07:10:00,85.528,85.601,85.528,85.573,183000000.0
2005-06-07 07:11:00,85.585,85.596,85.553,85.553,164000001.0
2005-06-07 07:12:00,85.579,85.606,85.566,85.576,232299998.0
2005-06-07 07:13:00,85.588,85.597,85.556,85.567,334499998.0
2005-06-07 07:14:00,85.567,85.59,85.559,85.581,242700001.0
2005-06-07 07:15:00,85.587,85.6,85.552,85.575,207899994.0
2005-06-07 07:16:00,85.563,85.597,85.538,85.567,202599999.0
2005-06-07 07:17:00,85.595,85.599,85.556,85.557,215799998.0
2005-06-07 07:18:00,85.564,85.603,85.56,85.569,310900001.0
2005-06-07 07:19:00,85.591,85.617,85.568,85.568,206699999.0
2005-06-07 07:20:00,85.57,85.6,85.557,85.567,209300001.0
2005-06-07 07:21:00,85.607,85.607,85.547,85.57,163099999.0
2005-06-07 07:22:00,85.565,85.587,85.549,85.566,256500001.0
2005-06-07 07:23:00,85.57,85.585,85.557,85.564,229399998.0
2005-06-07 07:24:00,85.545,85.577,85.54,85.57,315700000.0
2005-06-07 07:25:00,85.572,85.59,85.55,85.555,182900003.0
2005-06-07 07:26:00,85.585,85.602,85.537,85.559,216199998.0
2005-06-07 07:27:00,85.548,85.601,85.533,85.567,230299998.0
2005-06-07 07:28:00,85.547,85.599,85.547,85.585,277399998.0
2005-06-07 07:29:00,85.557,85.597,85.554,85.58,218000000.0
2005-06-07 07:30:00,85.581,85.607,85.571,85.571,219399998.0
2005-06-07 07:31:00,85.605,85.618,85.584,85.605,220199994.0
2005-06-07 07:32:00,85.611,85.62,85.575,85.585,295499998.0
2005-06-07 07:33:00,85.62,85.623,85.571,85.607,220599997.0
2005-06-07 07:34:00,85.613,85.623,85.583,85.589,192699998.0
2005-06-07 07:35:00,85.599,85.631,85.581,85.613,325999998.0
2005-06-07 07:36:00,85.616,85.657,85.616,85.64,342700000.0
2005-06-07 07:37:00,85.61,85.66,85.607,85.656,198999995.0
2005-06-07 07:38:00,85.625,85.676,85.617,85.656,201999997.0
2005-06-07 07:39:00,85.624,85.665,85.616,85.662,297700006.0
2005-06-07 07:40:00,85.651,85.689,85.637,85.666,256299998.0
2005-06-07 07:41:00,85.7,85.7,85.653,85.659,201500000.0
2005-06-07 07:42:00,85.64,85.691,85.64,85.649,234300002.0
2005-06-07 07:43:00,85.654,85.665,85.634,85.649,265900002.0
2005-06-07 07:44:00,85.637,85.668,85.615,85.645,258700003.0
2005-06-07 07:45:00,85.63,85.677,85.63,85.645,372199999.0
2005-06-07 07:46:00,85.657,85.676,85.636,85.636,228900004.0
2005-06-07 07:47:00,85.645,85.681,85.628,85.67,294800003.0
2005-06-07 07:48:00,85.65,85.678,85.649,85.657,266700003.0
2005-06-07 07:49:00,85.662,85.67,85.637,85.639,153300000.0
2005-06-07 07:50:00,85.659,85.669,85.635,85.641,243300004.0
2005-06-07 07:51:00,85.676,85.679,85.654,85.673,348699998.0
2005-06-07 07:52:00,85.639,85.69,85.632,85.658,152100000.0
2005-06-07 07:53:00,85.674,85.687,85.65,85.65,174100001.0
2005-06-07 07:54:00,85.661,85.689,85.634,85.647,301500001.0
2005-06-07 07:55:00,85.659,85.667,85.634,85.635,300799998.0
2005-06-07 07:56:00,85.631,85.655,85.612,85.612,247900001.0
2005-06-07 07:57:00,85.651,85.668,85.637,85.648,195200000.0
2005-06-07 07:58:00,85.635,85.674,85.626,85.656,328999998.0
2005-06-07 07:59:00,85.659,85.693,85.641,85.693,194999997.0
2005-06-07 08:00:00,85.69,85.695,85.647,85.647,313600003.0
2005-06-07 08:01:00,85.679,85.687,85.628,85.628,145399999.0
2005-06-07 08:02:00,85.675,85.69,85.644,85.675,174000000.0
2005-06-07 08:03:00,85.663,85.674,85.636,85.655,197699997.0
2005-06-07 08:04:00,85.657,85.673,85.633,85.641,221600001.0
2005-06-07 08:05:00,85.636,85.663,85.622,85.632,245900001.0
2005-06-07 08:06:00,85.662,85.665,85.62,85.631,269200000.0
2005-06-07 08:07:00,85.633,85.673,85.613,85.644,229900002.0
2005-06-07 08:08:00,85.641,85.649,85.621,85.628,107999999.0
2005-06-07 08:09:00,85.633,85.675,85.612,85.659,247300002.0
2005-06-07 08:10:00,85.625,85.665,85.622,85.636,287299999.0
2005-06-07 08:11:00,85.635,85.656,85.594,85.607,234600000.0
2005-06-07 08:12:00,85.63,85.665,85.611,85.652,436000003.0
2005-06-07 08:13:00,85.661,85.683,85.638,85.664,278499999.0
2005-06-07 08:14:00,85.681,85.708,85.659,85.679,290200001.0
2005-06-07 08:15:00,85.667,85.701,85.652,85.667,279899996.0
2005-06-07 08:16:00,85.692,85.705,85.654,85.682,291799999.0
2005-06-07 08:17:00,85.659,85.696,85.659,85.668,237499997.0
2005-06-07 08:18:00,85.693,85.716,85.671,85.684,224900002.0
2005-06-07 08:19:00,85.73,85.73,85.651,85.673,229400002.0
2005-06-07 08:20:00,85.678,85.729,85.673,85.699,223500001.0
2005-06-07 08:21:00,85.692,85.729,85.691,85.72,277200000.0
2005-06-07 08:22:00,85.711,85.743,85.679,85.686,299299997.0
2005-06-07 08:23:00,85.69,85.716,85.673,85.675,268599997.0
2005-06-07 08:24:00,85.689,85.705,85.661,85.679,280200003.0
2005-06-07 08:25:00,85.649,85.692,85.649,85.668,317099996.0
2005-06-07 08:26:00,85.677,85.692,85.657,85.673,191699999.0
2005-06-07 08:27:00,85.673,85.713,85.668,85.713,351499995.0
2005-06-07 08:28:00,85.675,85.731,85.662,85.702,305100001.0
2005-06-07 08:29:00,85.735,85.747,85.71,85.741,209099996.0
2005-06-07 08:30:00,85.748,85.777,85.731,85.754,219899998.0
2005-06-07 08:31:00,85.743,85.756,85.715,85.737,271499999.0
2005-06-07 08:32:00,85.735,85.758,85.709,85.727,197499996.0
2005-06-07 08:33:00,85.73,85.755,85.698,85.711,202799996.0
2005-06-07 08:34:00,85.728,85.767,85.72,85.731,224199999.0
2005-06-07 08:35:00,85.748,85.748,85.7,85.705,268900001.0
2005-06-07 08:36:00,85.706,85.735,85.68,85.696,305699994.0
2005-06-07 08:37:00,85.691,85.739,85.685,85.697,211099999.0
2005-06-07 08:38:00,85.718,85.72,85.686,85.708,342800001.0
2005-06-07 08:39:00,85.677,85.729,85.677,85.723,157599999.0
2005-06-07 08:40:00,85.727,85.743,85.684,85.694,206900003.0
2005-06-07 08:41:00,85.691,85.706,85.665,85.681,320900000.0
2005-06-07 08:42:00,85.674,85.705,85.658,85.668,232800001.0
2005-06-07 08:43:00,85.695,85.712,85.667,85.695,234699999.0
2005-06-07 08:44:00,85.667,85.695,85.642,85.676,184400000.0
2005-06-07 08:45:00,85.658,85.671,85.632,85.637,324800000.0
2005-06-07 08:46:00,85.633,85.667,85.631,85.651,367099999.0
2005-06-07 08:47:00,85.629,85.677,85.629,85.663,224800001.0
2005-06-07 08:48:00,85.638,85.664,85.605,85.605,232899997.0
2005-06-07 08:49:00,85.607,85.638,85.587,85.62,294599999.0
2005-06-07 08:50:00,85.602,85.652,85.588,85.627,193500001.0
2005-06-07 08:51:00,85.604,85.637,85.576,85.599,262699996.0
2005-06-07 08:52:00,85.601,85.648,85.585,85.592,296199999.0
2005-06-07 08:53:00,85.583,85.631,85.548,85.603,293300003.0
2005-06-07 08:54:00,85.585,85.615,85.581,85.586,258299998.0
2005-06-07 08:55:00,85.562,85.621,85.562,85.59,347799997.0
2005-06-07 08:56:00,85.578,85.617,85.565,85.579,244899998.0
2005-06-07 08:57:00,85.572,85.609,85.559,85.586,307099997.0
2005-06-07 08:58:00,85.565,85.609,85.556,85.603,264399999.0
2005-06-07 08:59:00,85.603,85.631,85.58,85.62,318300002.0
2005-06-07 09:00:00,85.631,85.652,85.605,85.641,272300000.0
2005-06-07 09:01:00,85.632,85.645,85.6,85.6,207899997.0
2005-06-07 09:02:00,85.637,85.64,85.595,85.6,214200001.0
2005-06-07 09:03:00,85.62,85.636,85.601,85.622,224099999.0
2005-06-07 09:04:00,85.625,85.645,85.612,85.627,309099999.0
2005-06-07 09:05:00,85.655,85.655,85.587,85.597,358200002.0
2005-06-07 09:06:00,85.619,85.634,85.588,85.605,261600002.0
2005-06-07 09:07:00,85.578,85.635,85.574,85.622,165300000.0
2005-06-07 09:08:00,85.584,85.631,85.584,85.618,230500000.0
2005-06-07 09:09:00,85.652,85.658,85.615,85.638,233300003.0
2005-06-07 09:10:00,85.653,85.672,85.616,85.638,135799999.0
2005-06-07 09:11:00,85.631,85.674,85.629,85.665,261700002.0
2005-06-07 09:12:00,85.667,85.676,85.632,85.657,314700001.0
2005-06-07 09:13:00,85.664,85.676,85.636,85.675,241099997.0
2005-06-07 09:14:00,85.64,85.663,85.606,85.608,187300002.0
2005-06-07 09:15:00,85.636,85.654,85.615,85.62,187399997.0
2005-06-07 09:16:00,85.642,85.652,85.597,85.619,230400002.0
2005-06-07 09:17:00,85.615,85.655,85.605,85.64,382200000.0
2005-06-07 09:18:00,85.596,85.636,85.596,85.598,235099999.0
2005-06-07 09:19:00,85.603,85.646,85.6,85.619,267299997.0
2005-06-07 09:20:00,85.646,85.647,85.61,85.61,386299995.0
2005-06-07 09:21:00,85.632,85.656,85.608,85.608,215700000.0
2005-06-07 09:22:00,85.62,85.67,85.609,85.647,300700004.0
2005-06-07 09:23:00,85.657,85.67,85.63,85.639,160599999.0
2005-06-07 09:24:00,85.667,85.683,85.643,85.644,315499995.0
2005-06-07 09:25:00,85.638,85.674,85.615,85.659,225500001.0
2005-06-07 09:26:00,85.665,85.683,85.643,85.66,256399998.0
2005-06-07 09:27:00,85.67,85.687,85.629,85.665,201499996.0
2005-06-07 09:28:00,85.65,85.676,85.629,85.644,239700000.0
2005-06-07 09:29:00,85.655,85.661,85.623,85.624,285800004.0
2005-06-07 09:30:00,85.624,85.657,85.619,85.629,193200001.0
2005-06-07 09:31:00,85.625,85.669,85.625,85.653,173399999.0
2005-06-07 09:32:00,85.638,85.689,85.625,85.671,207199996.0
2005-06-07 09:33:00,85.651,85.696,85.638,85.688,330999999.0
2005-06-07 09:34:00,85.675,85.683,85.637,85.64,160400001.0
2005-06-07 09:35:00,85.659,85.672,85.626,85.626,257799997.0
2005-06-07 09:36:00,85.667,85.669,85.618,85.618,157899999.0
2005-06-07 09:37:00,85.623,85.658,85.602,85.616,224999998.0
2005-06-07 09:38:00,85.616,85.657,85.602,85.608,267899998.0
2005-06-07 09:39:00,85.623,85.647,85.585,85.585,346600000.0
2005-06-07 09:40:00,85.627,85.642,85.584,85.631,233199996.0
2005-06-07 09:41:00,85.61,85.631,85.587,85.591,282099998.0
2005-06-07 09:42:00,85.597,85.626,85.568,85.612,207299996.0
2005-06-07 09:43:00,85.598,85.626,85.585,85.592,335899998.0
2005-06-07 09:44:00,85.623,85.655,85.609,85.624,270699997.0
2005-06-07 09:45:00,85.618,85.655,85.605,85.628,268200001.0
2005-06-07 09:46:00,85.642,85.649,85.59,85.603,213100002.0
2005-06-07 09:47:00,85.616,85.635,85.599,85.62,161800000.0
2005-06-07 09:48:00,85.606,85.626,85.587,85.604,223700000.0
2005-06-07 09:49:00,85.59,85.626,85.577,85.594,209300000.0
2005-06-07 09:50:00,85.609,85.641,85.603,85.62,204799999.0
2005-06-07 09:51:00,85.623,85.643,85.591,85.603,101799999.0
2005-06-07 09:52:00,85.645,85.651,85.604,85.642,283699997.0
2005-06-07 09:53:00,85.642,85.655,85.608,85.608,308699992.0
2005-06-07 09:54:00,85.617,85.647,85.61,85.634,221700000.0
2005-06-07 09:55:00,85.611,85.649,85.6,85.623,225100000.0
2005-06-07 09:56:00,85.628,85.646,85.611,85.617,222300002.0
2005-06-07 09:57:00,85.604,85.643,85.603,85.617,408900001.0
2005-06-07 09:58:00,85.625,85.642,85.6,85.62,292700000.0
2005-06-07 09:59:00,85.643,85.662,85.599,85.619,229899999.0
2005-06-07 10:00:00,85.627,85.659,85.607,85.616,419000007.0
2005-06-07 10:01:00,85.615,85.699,85.615,85.626,336799996.0
2005-06-07 10:02:00,85.618,85.643,85.611,85.637,279799999.0
2005-06-07 10:03:00,85.625,85.642,85.608,85.612,228499998.0
2005-06-07 10:04:00,85.6,85.642,85.596,85.62,175300000.0
2005-06-07 10:05:00,85.629,85.655,85.607,85.622,197099998.0
2005-06-07 10:06:00,85.637,85.637,85.59,85.59,92099999.0
2005-06-07 10:07:00,85.594,85.643,85.589,85.643,132700001.0
2005-06-07 10:08:00,85.625,85.647,85.602,85.602,184799999.0
2005-06-07 10:09:00,85.612,85.636,85.586,85.636,278199998.0
2005-06-07 10:10:00,85.616,85.643,85.591,85.62,272500000.0
2005-06-07 10:11:00,85.618,85.661,85.6,85.644,264700003.0
2005-06-07 10:12:00,85.63,85.646,85.608,85.612,229600003.0
2005-06-07 10:13:00,85.618,85.661,85.607,85.647,301300004.0
2005-06-07 10:14:00,85.621,85.671,85.621,85.63,186599999.0
2005-06-07 10:15:00,85.658,85.676,85.639,85.649,217199997.0
2005-06-07 10:16:00,85.672,85.683,85.615,85.628,285700000.0
2005-06-07 10:17:00,85.678,85.712,85.62,85.641,248200002.0
2005-06-07 10:18:00,85.648,85.683,85.632,85.641,253100002.0
2005-06-07 10:19:00,85.645,85.654,85.616,85.623,232300000.0
2005-06-07 10:20:00,85.66,85.678,85.623,85.642,313700003.0
2005-06-07 10:21:00,85.625,85.669,85.622,85.663,194099998.0
2005-06-07 10:22:00,85.662,85.677,85.63,85.648,463199992.0
2005-06-07 10:23:00,85.673,85.686,85.644,85.655,335099996.0
2005-06-07 10:24:00,85.685,85.698,85.659,85.675,307500005.0
2005-06-07 10:25:00,85.66,85.697,85.644,85.688,248599996.0
2005-06-07 10:26:00,85.673,85.701,85.659,85.692,263699996.0
2005-06-07 10:27:00,85.65,85.685,85.65,85.685,221500002.0
2005-06-07 10:28:00,85.678,85.706,85.66,85.679,248899997.0
2005-06-07 10:29:00,85.671,85.71,85.665,85.679,197499998.0
2005-06-07 10:30:00,85.676,85.714,85.67,85.678,248499999.0
2005-06-07 10:31:00,85.706,85.728,85.682,85.687,233699993.0
2005-06-07 10:32:00,85.719,85.729,85.698,85.72,163299999.0
2005-06-07 10:33:00,85.695,85.725,85.681,85.683,128400000.0
2005-06-07 10:34:00,85.692,85.733,85.681,85.727,232500000.0
2005-06-07 10:35:00,85.704,85.723,85.679,85.705,374399998.0
2005-06-07 10:36:00,85.718,85.753,85.709,85.722,245699999.0
2005-06-07 10:37:00,85.692,85.733,85.686,85.705,476899996.0
2005-06-07 10:38:00,85.668,85.706,85.651,85.674,240099996.0
2005-06-07 10:39:00,85.674,85.691,85.648,85.669,140499997.0
2005-06-07 10:40:00,85.663,85.7,85.655,85.675,162900001.0
2005-06-07 10:41:00,85.672,85.694,85.659,85.687,192900000.0
2005-06-07 10:42:00,85.675,85.714,85.649,85.699,259299998.0
2005-06-07 10:43:00,85.682,85.721,85.657,85.673,312899996.0
2005-06-07 10:44:00,85.671,85.705,85.648,85.665,287000000.0
2005-06-07 10:45:00,85.669,85.695,85.658,85.695,360400001.0
2005-06-07 10:46:00,85.689,85.722,85.68,85.689,204200000.0
2005-06-07 10:47:00,85.727,85.729,85.692,85.718,172999996.0
2005-06-07 10:48:00,85.707,85.737,85.706,85.721,155899997.0
2005-06-07 10:49:00,85.737,85.749,85.709,85.72,192600001.0
2005-06-07 10:50:00,85.769,85.769,85.696,85.696,129700003.0
2005-06-07 10:51:00,85.723,85.735,85.696,85.713,88000001.0
2005-06-07 10:52:00,85.682,85.729,85.682,85.696,283599996.0
2005-06-07 10:53:00,85.719,85.729,85.694,85.696,253299997.0
2005-06-07 10:54:00,85.71,85.716,85.668,85.699,252600001.0
2005-06-07 10:55:00,85.7,85.735,85.69,85.7,194300000.0
2005-06-07 10:56:00,85.713,85.724,85.681,85.709,230999998.0
2005-06-07 10:57:00,85.696,85.752,85.693,85.716,186299999.0
2005-06-07 10:58:00,85.698,85.732,85.68,85.732,368900003.0
2005-06-07 10:59:00,85.728,85.743,85.697,85.714,253699997.0
2005-06-07 11:00:00,85.718,85.744,85.701,85.723,230699996.0
2005-06-07 11:01:00,85.737,85.737,85.676,85.679,198699999.0
2005-06-07 11:02:00,85.689,85.714,85.652,85.662,111500000.0
2005-06-07 11:03:00,85.682,85.687,85.644,85.658,332899999.0
2005-06-07 11:04:00,85.647,85.679,85.634,85.672,157699999.0
2005-06-07 11:05:00,85.647,85.695,85.647,85.661,378099999.0
2005-06-07 11:06:00,85.722,85.723,85.671,85.679,134000000.0
2005-06-07 11:07:00,85.715,85.715,85.673,85.685,164599998.0
2005-06-07 11:08:00,85.687,85.695,85.664,85.689,185500000.0
2005-06-07 11:09:00,85.695,85.705,85.652,85.688,335199999.0
2005-06-07 11:10:00,85.692,85.709,85.643,85.643,216800000.0
2005-06-07 11:11:00,85.631,85.69,85.617,85.69,395499998.0
2005-06-07 11:12:00,85.695,85.695,85.653,85.655,209200001.0
2005-06-07 11:13:00,85.669,85.679,85.63,85.634,191699999.0
2005-06-07 11:14:00,85.636,85.665,85.619,85.636,395199993.0
2005-06-07 11:15:00,85.641,85.678,85.617,85.678,231799996.0
2005-06-07 11:16:00,85.638,85.656,85.615,85.617,115200000.0
2005-06-07 11:17:00,85.6,85.632,85.592,85.628,351300004.0
2005-06-07 11:18:00,85.614,85.66,85.605,85.609,298599998.0
2005-06-07 11:19:00,85.573,85.615,85.573,85.594,211000002.0
2005-06-07 11:20:00,85.59,85.626,85.583,85.62,291200000.0
2005-06-07 11:21:00,85.604,85.644,85.588,85.588,286699999.0
2005-06-07 11:22:00,85.624,85.639,85.586,85.591,174700002.0
2005-06-07 11:23:00,85.599,85.643,85.593,85.625,280400002.0
2005-06-07 11:24:00,85.632,85.638,85.589,85.589,218999997.0
2005-06-07 11:25:00,85.654,85.658,85.62,85.624,195200003.0
2005-06-07 11:26:00,85.638,85.659,85.604,85.61,341699997.0
2005-06-07 11:27:00,85.644,85.649,85.597,85.601,207200001.0
2005-06-07 11:28:00,85.621,85.644,85.61,85.616,297399999.0
2005-06-07 11:29:00,85.628,85.651,85.607,85.616,218800002.0
2005-06-07 11:30:00,85.633,85.65,85.609,85.623,327499997.0
2005-06-07 11:31:00,85.664,85.664,85.608,85.623,257599995.0
2005-06-07 11:32:00,85.624,85.644,85.604,85.615,311000000.0
2005-06-07 11:33:00,85.6,85.64,85.576,85.596,189600000.0
2005-06-07 11:34:00,85.545,85.622,85.545,85.585,158399999.0
2005-06-07 11:35:00,85.565,85.633,85.565,85.621,217899997.0
2005-06-07 11:36:00,85.615,85.62,85.579,85.587,274600003.0
2005-06-07 11:37:00,85.6,85.64,85.6,85.638,216200001.0
2005-06-07 11:38:00,85.589,85.625,85.581,85.625,148500000.0
2005-06-07 11:39:00,85.625,85.642,85.592,85.602,193299998.0
2005-06-07 11:40:00,85.605,85.634,85.602,85.622,340099998.0
2005-06-07 11:41:00,85.635,85.649,85.6,85.618,267099999.0
2005-06-07 11:42:00,85.659,85.68,85.642,85.655,359699999.0
2005-06-07 11:43:00,85.655,85.705,85.632,85.681,199399998.0
2005-06-07 11:44:00,85.687,85.704,85.662,85.671,312400000.0
2005-06-07 11:45:00,85.664,85.702,85.655,85.691,329000000.0
2005-06-07 11:46:00,85.678,85.708,85.661,85.691,242100000.0
2005-06-07 11:47:00,85.654,85.702,85.651,85.662,222600000.0
2005-06-07 11:48:00,85.679,85.695,85.659,85.685,310600000.0
2005-06-07 11:49:00,85.688,85.705,85.653,85.653,350700003.0
2005-06-07 11:50:00,85.69,85.703,85.629,85.645,258699999.0
2005-06-07 11:51:00,85.63,85.685,85.616,85.661,115299998.0
2005-06-07 11:52:00,85.692,85.692,85.641,85.641,267100001.0
2005-06-07 11:53:00,85.665,85.694,85.641,85.675,282899998.0
2005-06-07 11:54:00,85.659,85.696,85.656,85.667,171800001.0
2005-06-07 11:55:00,85.707,85.707,85.678,85.701,205099999.0
2005-06-07 11:56:00,85.712,85.712,85.67,85.693,162499996.0
2005-06-07 11:57:00,85.695,85.714,85.674,85.698,172599997.0
2005-06-07 11:58:00,85.668,85.716,85.668,85.707,239299999.0
2005-06-07 11:59:00,85.701,85.718,85.675,85.705,332700005.0
2005-06-07 12:00:00,85.686,85.703,85.652,85.694,232899997.0
2005-06-07 12:01:00,85.677,85.699,85.652,85.677,312199998.0
2005-06-07 12:02:00,85.654,85.688,85.633,85.685,358900001.0
2005-06-07 12:03:00,85.663,85.69,85.639,85.672,291500004.0
2005-06-07 12:04:00,85.662,85.688,85.654,85.668,332500001.0
2005-06-07 12:05:00,85.665,85.702,85.648,85.692,454200004.0
2005-06-07 12:06:00,85.676,85.708,85.661,85.708,171900000.0
2005-06-07 12:07:00,85.665,85.693,85.648,85.658,295899996.0
2005-06-07 12:08:00,85.66,85.696,85.66,85.68,230300000.0
2005-06-07 12:09:00,85.673,85.69,85.652,85.67,236899999.0
2005-06-07 12:10:00,85.668,85.685,85.649,85.65,327000004.0
2005-06-07 12:11:00,85.679,85.706,85.661,85.682,295499999.0
2005-06-07 12:12:00,85.656,85.696,85.656,85.686,308799995.0
2005-06-07 12:13:00,85.707,85.707,85.67,85.67,190400002.0
2005-06-07 12:14:00,85.674,85.699,85.648,85.666,296600002.0
2005-06-07 12:15:00,85.666,85.695,85.648,85.666,200299997.0
2005-06-07 12:16:00,85.645,85.683,85.645,85.665,172799999.0
2005-06-07 12:17:00,85.672,85.687,85.636,85.636,198399999.0
2005-06-07 12:18:00,85.658,85.673,85.635,85.639,151099999.0
2005-06-07 12:19:00,85.684,85.684,85.633,85.633,213600001.0
2005-06-07 12:20:00,85.63,85.666,85.626,85.651,208300001.0
2005-06-07 12:21:00,85.613,85.655,85.599,85.618,252600005.0
2005-06-07 12:22:00,85.651,85.682,85.621,85.682,203700002.0
2005-06-07 12:23:00,85.66,85.682,85.638,85.676,187700003.0
2005-06-07 12:24:00,85.664,85.68,85.639,85.649,238099996.0
2005-06-07 12:25:00,85.62,85.672,85.62,85.644,412500001.0
2005-06-07 12:26:00,85.628,85.657,85.615,85.641,273899999.0
2005-06-07 12:27:00,85.613,85.66,85.605,85.634,206899997.0
2005-06-07 12:28:00,85.632,85.653,85.61,85.622,322400003.0
2005-06-07 12:29:00,85.638,85.665,85.612,85.665,291999999.0
2005-06-07 12:30:00,85.602,85.669,85.602,85.665,149499999.0
2005-06-07 12:31:00,85.662,85.688,85.637,85.663,175400000.0
2005-06-07 12:32:00,85.632,85.654,85.608,85.634,223799996.0
2005-06-07 12:33:00,85.647,85.67,85.635,85.663,239999998.0
2005-06-07 12:34:00,85.639,85.663,85.63,85.653,262599999.0
2005-06-07 12:35:00,85.633,85.69,85.631,85.69,159300000.0
2005-06-07 12:36:00,85.674,85.693,85.647,85.654,252700001.0
2005-06-07 12:37:00,85.688,85.704,85.662,85.68,278799996.0
2005-06-07 12:38:00,85.666,85.683,85.64,85.668,184500000.0
2005-06-07 12:39:00,85.632,85.67,85.621,85.643,241200001.0
2005-06-07 12:40:00,85.636,85.663,85.625,85.639,377100001.0
2005-06-07 12:41:00,85.641,85.66,85.625,85.63,260899996.0
2005-06-07 12:42:00,85.627,85.651,85.619,85.622,256800001.0
2005-06-07 12:43:00,85.67,85.675,85.619,85.619,209699998.0
2005-06-07 12:44:00,85.626,85.644,85.606,85.606,245899999.0
2005-06-07 12:45:00,85.626,85.654,85.601,85.647,344800002.0
2005-06-07 12:46:00,85.599,85.649,85.598,85.626,309499997.0
2005-06-07 12:47:00,85.624,85.651,85.607,85.618,390699999.0
2005-06-07 12:48:00,85.625,85.658,85.616,85.631,253600000.0
2005-06-07 12:49:00,85.604,85.643,85.596,85.628,233700000.0
2005-06-07 12:50:00,85.593,85.644,85.593,85.626,179000001.0
2005-06-07 12:51:00,85.657,85.663,85.615,85.635,250100002.0
2005-06-07 12:52:00,85.626,85.656,85.613,85.617,243600000.0
2005-06-07 12:53:00,85.644,85.644,85.568,85.613,173299998.0
2005-06-07 12:54:00,85.6,85.649,85.598,85.615,212099996.0
2005-06-07 12:55:00,85.6,85.654,85.589,85.625,216599998.0
2005-06-07 12:56:00,85.61,85.647,85.583,85.627,140100001.0
2005-06-07 12:57:00,85.648,85.693,85.609,85.614,197999998.0
2005-06-07 12:58:00,85.601,85.671,85.601,85.656,180700004.0
2005-06-07 12:59:00,85.633,85.655,85.621,85.621,227999999.0
2005-06-07 13:00:00,85.633,85.649,85.609,85.622,248599998.0
2005-06-07 13:01:00,85.651,85.651,85.603,85.641,171700000.0
2005-06-07 13:02:00,85.62,85.67,85.592,85.638,229699996.0
2005-06-07 13:03:00,85.615,85.65,85.602,85.625,435299995.0
2005-06-07 13:04:00,85.613,85.64,85.592,85.601,211899999.0
2005-06-07 13:05:00,85.634,85.642,85.6,85.622,209399999.0
2005-06-07 13:06:00,85.61,85.641,85.592,85.607,187400002.0
2005-06-07 13:07:00,85.62,85.64,85.569,85.569,269899999.0
2005-06-07 13:08:00,85.565,85.607,85.564,85.607,261400001.0
2005-06-07 13:09:00,85.61,85.624,85.583,85.596,282099996.0
2005-06-07 13:10:00,85.594,85.624,85.591,85.604,373300001.0
2005-06-07 13:11:00,85.6,85.622,85.585,85.616,378800002.0
2005-06-07 13:12:00,85.581,85.631,85.577,85.631,222000001.0
2005-06-07 13:13:00,85.637,85.648,85.603,85.607,181099998.0
2005-06-07 13:14:00,85.591,85.625,85.577,85.595,271099996.0
2005-06-07 13:15:00,85.622,85.644,85.589,85.606,183500001.0
2005-06-07 13:16:00,85.624,85.637,85.595,85.614,292999995.0
2005-06-07 13:17:00,85.623,85.658,85.595,85.615,267499996.0
2005-06-07 13:18:00,85.628,85.648,85.602,85.619,269800001.0
2005-06-07 13:19:00,85.601,85.626,85.584,85.596,190299999.0
2005-06-07 13:20:00,85.615,85.626,85.546,85.546,314700002.0
2005-06-07 13:21:00,85.548,85.598,85.532,85.569,165399999.0
2005-06-07 13:22:00,85.578,85.619,85.574,85.6,252900001.0
2005-06-07 13:23:00,85.612,85.621,85.582,85.589,221599998.0
2005-06-07 13:24:00,85.609,85.62,85.564,85.598,189999998.0
2005-06-07 13:25:00,85.608,85.627,85.595,85.605,235400000.0
2005-06-07 13:26:00,85.645,85.645,85.593,85.606,320699997.0
2005-06-07 13:27:00,85.613,85.633,85.595,85.615,367399997.0
2005-06-07 13:28:00,85.603,85.644,85.598,85.612,213500001.0
2005-06-07 13:29:00,85.628,85.645,85.608,85.632,203900004.0
2005-06-07 13:30:00,85.631,85.653,85.606,85.635,187599999.0
2005-06-07 13:31:00,85.612,85.679,85.608,85.658,480900002.0
2005-06-07 13:32:00,85.66,85.7,85.644,85.647,220599999.0
2005-06-07 13:33:00,85.65,85.683,85.642,85.648,288000001.0
2005-06-07 13:34:00,85.661,85.676,85.637,85.644,238100003.0
2005-06-07 13:35:00,85.687,85.688,85.632,85.668,266400000.0
2005-06-07 13:36:00,85.653,85.678,85.638,85.641,172500001.0
2005-06-07 13:37:00,85.664,85.68,85.631,85.656,320999998.0
2005-06-07 13:38:00,85.633,85.687,85.622,85.68,206199997.0
2005-06-07 13:39:00,85.692,85.699,85.639,85.667,204900003.0
2005-06-07 13:40:00,85.674,85.685,85.639,85.666,263100002.0
2005-06-07 13:41:00,85.682,85.69,85.652,85.652,258199996.0
2005-06-07 13:42:00,85.647,85.678,85.634,85.644,270699999.0
2005-06-07 13:43:00,85.64,85.686,85.607,85.64,247699997.0
2005-06-07 13:44:00,85.64,85.661,85.618,85.618,244099998.0
2005-06-07 13:45:00,85.617,85.656,85.609,85.624,264299998.0
2005-06-07 13:46:00,85.639,85.688,85.623,85.625,190500001.0
2005-06-07 13:47:00,85.64,85.658,85.615,85.629,233999994.0
2005-06-07 13:48:00,85.614,85.645,85.611,85.618,287099997.0
2005-06-07 13:49:00,85.622,85.645,85.613,85.625,334099999.0
2005-06-07 13:50:00,85.615,85.642,85.582,85.627,403399998.0
2005-06-07 13:51:00,85.625,85.644,85.603,85.644,257400001.0
2005-06-07 13:52:00,85.597,85.658,85.597,85.649,238800000.0
2005-06-07 13:53:00,85.6,85.655,85.589,85.634,274800002.0
2005-06-07 13:54:00,85.623,85.673,85.611,85.616,122600000.0
2005-06-07 13:55:00,85.593,85.635,85.592,85.612,194499997.0
2005-06-07 13:56:00,85.635,85.648,85.618,85.62,139999997.0
2005-06-07 13:57:00,85.62,85.646,85.6,85.605,216699996.0
2005-06-07 13:58:00,85.637,85.645,85.599,85.611,162199997.0
2005-06-07 13:59:00,85.614,85.662,85.612,85.632,264900000.0
2005-06-07 14:00:00,85.649,85.669,85.615,85.66,225400001.0
2005-06-07 14:01:00,85.651,85.67,85.619,85.647,239299998.0
2005-06-07 14:02:00,85.65,85.673,85.622,85.622,206499999.0
2005-06-07 14:03:00,85.63,85.667,85.619,85.623,334400000.0
2005-06-07 14:04:00,85.657,85.661,85.61,85.61,306300000.0
2005-06-07 14:05:00,85.643,85.675,85.623,85.675,257699999.0
2005-06-07 14:06:00,85.623,85.69,85.623,85.673,234999997.0
2005-06-07 14:07:00,85.651,85.675,85.631,85.642,153699999.0
2005-06-07 14:08:00,85.646,85.675,85.63,85.637,354599999.0
2005-06-07 14:09:00,85.651,85.678,85.643,85.653,168199999.0
2005-06-07 14:10:00,85.667,85.668,85.637,85.637,190300000.0
2005-06-07 14:11:00,85.624,85.656,85.624,85.639,291699997.0
2005-06-07 14:12:00,85.626,85.655,85.613,85.641,114599999.0
2005-06-07 14:13:00,85.64,85.661,85.626,85.649,266499998.0
2005-06-07 14:14:00,85.623,85.661,85.623,85.653,236199998.0
2005-06-07 14:15:00,85.63,85.663,85.624,85.641,233399999.0
2005-06-07 14:16:00,85.612,85.669,85.612,85.652,339899995.0
2005-06-07 14:17:00,85.676,85.705,85.602,85.63,271399997.0
2005-06-07 14:18:00,85.659,85.665,85.628,85.632,256700000.0
2005-06-07 14:19:00,85.662,85.678,85.649,85.668,188599997.0
2005-06-07 14:20:00,85.644,85.682,85.639,85.669,190100002.0
2005-06-07 14:21:00,85.65,85.676,85.638,85.673,181399996.0
2005-06-07 14:22:00,85.665,85.689,85.635,85.64,250200001.0
2005-06-07 14:23:00,85.668,85.674,85.621,85.621,187399999.0
2005-06-07 14:24:00,85.619,85.678,85.606,85.663,211200000.0
2005-06-07 14:25:00,85.624,85.663,85.62,85.663,290300001.0
2005-06-07 14:26:00,85.634,85.657,85.619,85.657,169999999.0
2005-06-07 14:27:00,85.647,85.672,85.611,85.631,197599999.0
2005-06-07 14:28:00,85.641,85.653,85.599,85.608,218100004.0
2005-06-07 14:29:00,85.605,85.646,85.602,85.614,412899994.0
2005-06-07 14:30:00,85.628,85.644,85.591,85.591,372800001.0
2005-06-07 14:31:00,85.652,85.661,85.581,85.629,348899994.0
2005-06-07 14:32:00,85.611,85.641,85.597,85.605,245899998.0
2005-06-07 14:33:00,85.635,85.645,85.599,85.605,218699997.0
2005-06-07 14:34:00,85.614,85.636,85.582,85.585,267999998.0
2005-06-07 14:35:00,85.622,85.684,85.617,85.644,290200001.0
2005-06-07 14:36:00,85.62,85.646,85.6,85.626,315999998.0
2005-06-07 14:37:00,85.609,85.643,85.6,85.635,408499992.0
2005-06-07 14:38:00,85.637,85.701,85.622,85.658,255399995.0
2005-06-07 14:39:00,85.647,85.649,85.601,85.61,278099997.0
2005-06-07 14:40:00,85.615,85.644,85.6,85.623,230099995.0
2005-06-07 14:41:00,85.65,85.653,85.612,85.625,279999995.0
2005-06-07 14:42:00,85.61,85.642,85.609,85.627,165399999.0
2005-06-07 14:43:00,85.654,85.659,85.616,85.623,156700001.0
2005-06-07 14:44:00,85.622,85.644,85.614,85.626,172300001.0
2005-06-07 14:45:00,85.606,85.65,85.584,85.631,248399998.0
2005-06-07 14:46:00,85.619,85.634,85.596,85.61,147799999.0
2005-06-07 14:47:00,85.634,85.637,85.597,85.601,411699995.0
2005-06-07 14:48:00,85.602,85.653,85.599,85.653,302399996.0
2005-06-07 14:49:00,85.629,85.643,85.587,85.587,231700005.0
2005-06-07 14:50:00,85.578,85.613,85.571,85.605,344000002.0
2005-06-07 14:51:00,85.59,85.611,85.573,85.589,121399999.0
2005-06-07 14:52:00,85.568,85.605,85.56,85.6,304099995.0
2005-06-07 14:53:00,85.554,85.604,85.554,85.579,261400001.0
2005-06-07 14:54:00,85.565,85.604,85.554,85.579,334300002.0
2005-06-07 14:55:00,85.587,85.615,85.568,85.577,189200001.0
2005-06-07 14:56:00,85.595,85.622,85.583,85.613,329300002.0
2005-06-07 14:57:00,85.595,85.645,85.571,85.596,346299993.0
2005-06-07 14:58:00,85.595,85.616,85.591,85.603,215799997.0
2005-06-07 14:59:00,85.583,85.619,85.539,85.58,209299999.0
2005-06-07 15:00:00,85.602,85.618,85.565,85.583,267399996.0
2005-06-07 15:01:00,85.598,85.609,85.57,85.609,156999999.0
2005-06-07 15:02:00,85.619,85.664,85.6,85.6,162499998.0
2005-06-07 15:03:00,85.6,85.628,85.58,85.628,278399997.0
2005-06-07 15:04:00,85.613,85.631,85.592,85.612,213900000.0
2005-06-07 15:05:00,85.605,85.678,85.587,85.637,247499996.0
2005-06-07 15:06:00,85.611,85.641,85.603,85.604,282199999.0
2005-06-07 15:07:00,85.603,85.641,85.584,85.618,232000002.0
2005-06-07 15:08:00,85.587,85.614,85.575,85.588,322199999.0
2005-06-07 15:09:00,85.606,85.625,85.587,85.595,277299999.0
2005-06-07 15:10:00,85.58,85.618,85.569,85.583,281199999.0
2005-06-07 15:11:00,85.554,85.597,85.542,85.558,241099997.0
2005-06-07 15:12:00,85.566,85.59,85.552,85.588,252599998.0
2005-06-07 15:13:00,85.584,85.603,85.563,85.588,269599997.0
2005-06-07 15:14:00,85.577,85.603,85.561,85.59,234599998.0
2005-06-07 15:15:00,85.582,85.626,85.571,85.612,339699999.0
2005-06-07 15:16:00,85.586,85.61,85.565,85.602,283799999.0
2005-06-07 15:17:00,85.588,85.623,85.572,85.588,398099992.0
2005-06-07 15:18:00,85.609,85.609,85.578,85.608,290100001.0
2005-06-07 15:19:00,85.589,85.617,85.565,85.581,222500002.0
2005-06-07 15:20:00,85.588,85.621,85.579,85.615,315799998.0
2005-06-07 15:21:00,85.595,85.628,85.579,85.628,238699999.0
2005-06-07 15:22:00,85.627,85.627,85.557,85.617,165799999.0
2005-06-07 15:23:00,85.618,85.635,85.594,85.609,322599997.0
2005-06-07 15:24:00,85.588,85.627,85.586,85.618,247199997.0
2005-06-07 15:25:00,85.581,85.627,85.581,85.627,153800001.0
2005-06-07 15:26:00,85.574,85.609,85.566,85.608,217599998.0
2005-06-07 15:27:00,85.572,85.625,85.566,85.625,323500002.0
2005-06-07 15:28:00,85.6,85.621,85.582,85.584,217400000.0
2005-06-07 15:29:00,85.597,85.604,85.557,85.562,206999997.0
2005-06-07 15:30:00,85.578,85.618,85.574,85.578,245899996.0
2005-06-07 15:31:00,85.584,85.591,85.556,85.574,339399995.0
2005-06-07 15:32:00,85.567,85.608,85.559,85.591,265000001.0
2005-06-07 15:33:00,85.577,85.592,85.557,85.567,141599997.0
2005-06-07 15:34:00,85.576,85.605,85.558,85.583,442999997.0
2005-06-07 15:35:00,85.594,85.612,85.549,85.552,258799998.0
2005-06-07 15:36:00,85.577,85.59,85.548,85.548,307800004.0
2005-06-07 15:37:00,85.571,85.604,85.561,85.58,367099999.0
2005-06-07 15:38:00,85.602,85.602,85.559,85.57,169899999.0
2005-06-07 15:39:00,85.555,85.57,85.532,85.532,329900007.0
2005-06-07 15:40:00,85.508,85.56,85.503,85.519,230699997.0
2005-06-07 15:41:00,85.51,85.558,85.506,85.509,259600001.0
2005-06-07 15:42:00,85.493,85.555,85.493,85.513,132200000.0
2005-06-07 15:43:00,85.51,85.6,85.51,85.528,206200000.0
2005-06-07 15:44:00,85.523,85.55,85.499,85.513,276500001.0
2005-06-07 15:45:00,85.517,85.542,85.489,85.492,241900000.0
2005-06-07 15:46:00,85.503,85.545,85.495,85.534,289299999.0
2005-06-07 15:47:00,85.506,85.566,85.495,85.539,281099998.0
2005-06-07 15:48:00,85.544,85.559,85.518,85.518,224699996.0
2005-06-07 15:49:00,85.497,85.567,85.491,85.544,253799996.0
2005-06-07 15:50:00,85.512,85.539,85.505,85.519,323899995.0
2005-06-07 15:51:00,85.529,85.544,85.504,85.519,358699999.0
2005-06-07 15:52:00,85.528,85.54,85.486,85.514,295700001.0
2005-06-07 15:53:00,85.488,85.52,85.479,85.483,315400001.0
2005-06-07 15:54:00,85.499,85.504,85.442,85.442,146800000.0
2005-06-07 15:55:00,85.501,85.506,85.467,85.477,239399997.0
2005-06-07 15:56:00,85.481,85.525,85.47,85.478,194900001.0
2005-06-07 15:57:00,85.5,85.515,85.469,85.47,172100004.0
2005-06-07 15:58:00,85.46,85.493,85.434,85.45,283300001.0
2005-06-07 15:59:00,85.434,85.455,85.399,85.42,277700002.0
2005-06-07 16:00:00,85.417,85.451,85.411,85.442,255300000.0
2005-06-07 16:01:00,85.438,85.475,85.422,85.431,268199998.0
2005-06-07 16:02:00,85.48,85.48,85.432,85.434,354000002.0
2005-06-07 16:03:00,85.428,85.466,85.428,85.442,249600002.0
2005-06-07 16:04:00,85.475,85.475,85.443,85.461,287199994.0
2005-06-07 16:05:00,85.439,85.47,85.428,85.457,137299999.0
2005-06-07 16:06:00,85.442,85.464,85.428,85.453,313700000.0
2005-06-07 16:07:00,85.467,85.467,85.401,85.412,321799998.0
2005-06-07 16:08:00,85.43,85.45,85.414,85.448,330899998.0
2005-06-07 16:09:00,85.411,85.46,85.406,85.427,145999998.0
2005-06-07 16:10:00,85.46,85.464,85.424,85.437,337800001.0
2005-06-07 16:11:00,85.425,85.461,85.42,85.436,173200001.0
2005-06-07 16:12:00,85.455,85.455,85.409,85.413,200000001.0
2005-06-07 16:13:00,85.462,85.462,85.379,85.432,196699998.0
2005-06-07 16:14:00,85.443,85.449,85.399,85.411,254700000.0
2005-06-07 16:15:00,85.4,85.43,85.38,85.393,279000002.0
2005-06-07 16:16:00,85.403,85.438,85.38,85.38,150299998.0
2005-06-07 16:17:00,85.376,85.414,85.366,85.366,324399995.0
2005-06-07 16:18:00,85.394,85.441,85.361,85.393,307599997.0
2005-06-07 16:19:00,85.385,85.416,85.376,85.393,289099996.0
2005-06-07 16:20:00,85.419,85.439,85.396,85.418,248200002.0
2005-06-07 16:21:00,85.414,85.43,85.4,85.409,247599997.0
2005-06-07 16:22:00,85.421,85.442,85.391,85.41,196600001.0
2005-06-07 16:23:00,85.388,85.439,85.386,85.417,318699996.0
2005-06-07 16:24:00,85.432,85.446,85.402,85.423,197700000.0
2005-06-07 16:25:00,85.402,85.427,85.377,85.427,167200001.0
2005-06-07 16:26:00,85.408,85.434,85.385,85.402,223100002.0
2005-06-07 16:27:00,85.439,85.457,85.408,85.454,253100000.0
2005-06-07 16:28:00,85.432,85.514,85.43,85.514,165399999.0
2005-06-07 16:29:00,85.471,85.498,85.45,85.47,300200002.0
2005-06-07 16:30:00,85.451,85.494,85.447,85.478,366399997.0
2005-06-07 16:31:00,85.484,85.493,85.437,85.465,290000000.0
2005-06-07 16:32:00,85.466,85.49,85.438,85.444,290500000.0
2005-06-07 16:33:00,85.423,85.479,85.422,85.447,238000000.0
2005-06-07 16:34:00,85.469,85.487,85.422,85.442,310000004.0
2005-06-07 16:35:00,85.47,85.478,85.442,85.442,238199999.0
2005-06-07 16:36:00,85.475,85.501,85.426,85.438,265500000.0
2005-06-07 16:37:00,85.42,85.467,85.42,85.432,264999996.0
2005-06-07 16:38:00,85.43,85.468,85.43,85.452,342999998.0
2005-06-07 16:39:00,85.456,85.458,85.426,85.44,228999999.0
2005-06-07 16:40:00,85.449,85.468,85.419,85.432,279299999.0
2005-06-07 16:41:00,85.433,85.477,85.421,85.423,196700000.0
2005-06-07 16:42:00,85.42,85.476,85.42,85.471,337100004.0
2005-06-07 16:43:00,85.452,85.476,85.43,85.447,334900000.0
2005-06-07 16:44:00,85.469,85.501,85.443,85.49,246300002.0
2005-06-07 16:45:00,85.467,85.49,85.455,85.49,151399998.0
2005-06-07 16:46:00,85.479,85.496,85.456,85.473,459899994.0
2005-06-07 16:47:00,85.507,85.519,85.478,85.507,241999999.0
2005-06-07 16:48:00,85.485,85.515,85.463,85.492,332000002.0
2005-06-07 16:49:00,85.474,85.525,85.464,85.494,364599998.0
2005-06-07 16:50:00,85.489,85.518,85.485,85.496,251000004.0
2005-06-07 16:51:00,85.497,85.497,85.468,85.477,203299999.0
2005-06-07 16:52:00,85.47,85.499,85.448,85.471,366000002.0
2005-06-07 16:53:00,85.484,85.514,85.468,85.509,284899997.0
2005-06-07 16:54:00,85.457,85.499,85.457,85.495,401300001.0
2005-06-07 16:55:00,85.499,85.517,85.455,85.471,213600000.0
2005-06-07 16:56:00,85.473,85.505,85.459,85.486,281200003.0
2005-06-07 16:57:00,85.467,85.514,85.462,85.496,276599999.0
2005-06-07 16:58:00,85.477,85.495,85.454,85.464,292099994.0
2005-06-07 16:59:00,85.49,85.516,85.47,85.489,259200000.0
2005-06-07 17:00:00,85.483,85.531,85.474,85.485,282600001.0
2005-06-07 17:01:00,85.507,85.523,85.474,85.518,277300000.0
2005-06-07 17:02:00,85.48,85.509,85.472,85.49,148399997.0
2005-06-07 17:03:00,85.458,85.505,85.456,85.482,403600002.0
2005-06-07 17:04:00,85.49,85.494,85.457,85.457,149799999.0
2005-06-07 17:05:00,85.465,85.49,85.457,85.48,202899999.0
2005-06-07 17:06:00,85.479,85.515,85.47,85.495,293499997.0
2005-06-07 17:07:00,85.497,85.5,85.45,85.45,224000000.0
2005-06-07 17:08:00,85.447,85.485,85.439,85.485,297200002.0
2005-06-07 17:09:00,85.433,85.488,85.433,85.469,182100001.0
2005-06-07 17:10:00,85.428,85.455,85.424,85.44,225700001.0
2005-06-07 17:11:00,85.441,85.463,85.42,85.439,181999998.0
2005-06-07 17:12:00,85.456,85.473,85.417,85.417,235900002.0
2005-06-07 17:13:00,85.414,85.458,85.398,85.411,216400000.0
2005-06-07 17:14:00,85.434,85.444,85.406,85.424,270800001.0
2005-06-07 17:15:00,85.429,85.455,85.405,85.405,236299999.0
2005-06-07 17:16:00,85.447,85.448,85.412,85.417,242300002.0
2005-06-07 17:17:00,85.434,85.455,85.414,85.44,232999998.0
2005-06-07 17:18:00,85.436,85.462,85.416,85.432,201500003.0
2005-06-07 17:19:00,85.443,85.468,85.425,85.438,386500002.0
2005-06-07 17:20:00,85.415,85.456,85.415,85.452,229200001.0
2005-06-07 17:21:00,85.458,85.469,85.434,85.463,379699997.0
2005-06-07 17:22:00,85.456,85.479,85.443,85.443,204099999.0
2005-06-07 17:23:00,85.466,85.479,85.437,85.455,266899999.0
2005-06-07 17:24:00,85.479,85.483,85.44,85.448,276800000.0
2005-06-07 17:25:00,85.437,85.483,85.433,85.483,256399997.0
2005-06-07 17:26:00,85.485,85.485,85.452,85.458,240099997.0
2005-06-07 17:27:00,85.463,85.484,85.438,85.455,260900001.0
2005-06-07 17:28:00,85.446,85.471,85.429,85.447,218000000.0
2005-06-07 17:29:00,85.434,85.472,85.415,85.418,223800001.0
2005-06-07 17:30:00,85.44,85.469,85.431,85.458,197499999.0
2005-06-07 17:31:00,85.467,85.487,85.433,85.441,138500000.0
2005-06-07 17:32:00,85.446,85.472,85.429,85.457,412500002.0
2005-06-07 17:33:00,85.468,85.475,85.425,85.425,277999999.0
2005-06-07 17:34:00,85.437,85.48,85.428,85.462,359699999.0
2005-06-07 17:35:00,85.477,85.479,85.423,85.423,137099999.0
2005-06-07 17:36:00,85.45,85.481,85.435,85.469,218299997.0
2005-06-07 17:37:00,85.472,85.479,85.412,85.419,339199997.0
2005-06-07 17:38:00,85.471,85.472,85.432,85.45,322900005.0
2005-06-07 17:39:00,85.441,85.47,85.433,85.457,259099999.0
2005-06-07 17:40:00,85.432,85.47,85.432,85.462,229099999.0
2005-06-07 17:41:00,85.45,85.481,85.427,85.437,233400000.0
2005-06-07 17:42:00,85.459,85.48,85.436,85.457,233100000.0
2005-06-07 17:43:00,85.433,85.488,85.433,85.488,310200005.0
2005-06-07 17:44:00,85.475,85.491,85.453,85.467,273199999.0
2005-06-07 17:45:00,85.469,85.502,85.46,85.482,172200002.0
2005-06-07 17:46:00,85.473,85.504,85.462,85.466,366999998.0
2005-06-07 17:47:00,85.46,85.493,85.452,85.459,222500000.0
2005-06-07 17:48:00,85.461,85.483,85.434,85.434,396799999.0
2005-06-07 17:49:00,85.446,85.497,85.431,85.462,136200000.0
2005-06-07 17:50:00,85.467,85.503,85.462,85.503,308299999.0
2005-06-07 17:51:00,85.49,85.524,85.484,85.505,221599998.0
2005-06-07 17:52:00,85.515,85.525,85.478,85.484,272699993.0
2005-06-07 17:53:00,85.482,85.517,85.482,85.494,259599999.0
2005-06-07 17:54:00,85.497,85.517,85.473,85.49,176199999.0
2005-06-07 17:55:00,85.484,85.519,85.476,85.502,199699996.0
2005-06-07 17:56:00,85.509,85.52,85.481,85.487,286700003.0
2005-06-07 17:57:00,85.522,85.533,85.46,85.473,244500001.0
2005-06-07 17:58:00,85.485,85.525,85.482,85.497,373600001.0
2005-06-07 17:59:00,85.492,85.53,85.492,85.528,167499999.0
2005-06-07 18:00:00,85.509,85.535,85.495,85.514,310100001.0
2005-06-07 18:01:00,85.495,85.534,85.483,85.495,2097000001.0
2005-06-07 18:02:00,85.54,85.54,85.52,85.52,2089699998.0
2005-06-07 18:03:00,85.51,85.53,85.51,85.53,2089699998.0
2005-06-07 18:04:00,85.52,85.52,85.51,85.51,2089699998.0
2005-06-07 18:05:00,85.52,85.52,85.5,85.51,2089699998.0
2005-06-07 18:06:00,85.52,85.53,85.51,85.52,2089699998.0
2005-06-07 18:08:00,85.53,85.53,85.51,85.53,2089699998.0
2005-06-07 18:09:00,85.5,85.538,85.495,85.513,2089699998.0
2005-06-07 18:10:00,85.506,85.544,85.475,85.497,1618500006.0
2005-06-07 18:11:00,85.494,85.52,85.47,85.502,917799989.0
2005-06-07 18:12:00,85.479,85.519,85.445,85.458,1373299997.0
2005-06-07 18:13:00,85.446,85.499,85.442,85.475,1775099988.0
2005-06-07 18:14:00,85.51,85.52,85.5,85.51,1217999991.0
2005-06-07 18:15:00,85.52,85.52,85.51,85.52,1217999991.0
2005-06-07 18:16:00,85.51,85.52,85.51,85.52,1217999991.0
2005-06-07 18:17:00,85.483,85.511,85.433,85.47,1217999991.0
2005-06-07 18:18:00,85.449,85.489,85.424,85.462,1281099989.0
2005-06-07 18:19:00,85.454,85.492,85.407,85.482,2033899995.0
2005-06-07 18:20:00,85.44,85.48,85.432,85.463,2052899995.0
2005-06-07 18:21:00,85.463,85.498,85.417,85.443,1846599993.0
2005-06-07 18:22:00,85.45,85.494,85.395,85.452,1190600002.0
2005-06-07 18:23:00,85.46,85.47,85.45,85.46,1368399995.0
2005-06-07 18:24:00,85.45,85.45,85.44,85.44,1368399995.0
2005-06-07 18:25:00,85.45,85.47,85.45,85.46,1368399995.0
2005-06-07 18:26:00,85.47,85.48,85.46,85.48,1368399995.0
2005-06-07 18:27:00,85.458,85.493,85.43,85.449,1368399995.0
2005-06-07 18:28:00,85.46,85.487,85.413,85.416,1659400004.0
2005-06-07 18:29:00,85.425,85.463,85.407,85.432,1111400006.0
2005-06-07 18:30:00,85.45,85.466,85.415,85.437,886000002.0
2005-06-07 18:31:00,85.438,85.454,85.408,85.426,1472600005.0
2005-06-07 18:32:00,85.44,85.465,85.401,85.437,1993200000.0
2005-06-07 18:33:00,85.418,85.471,85.412,85.444,2100099988.0
2005-06-07 18:34:00,85.433,85.463,85.406,85.409,1953999997.0
2005-06-07 18:35:00,85.426,85.457,85.396,85.396,1920899995.0
2005-06-07 18:36:00,85.409,85.451,85.378,85.397,709299999.0
2005-06-07 18:37:00,85.413,85.455,85.388,85.402,1051499986.0
2005-06-07 18:38:00,85.408,85.442,85.384,85.405,738899999.0
2005-06-07 18:39:00,85.405,85.448,85.373,85.404,954500002.0
2005-06-07 18:40:00,85.423,85.433,85.382,85.389,1932199993.0
2005-06-07 18:41:00,85.404,85.437,85.378,85.409,653499992.0
2005-06-07 18:42:00,85.413,85.436,85.384,85.384,1163199991.0
2005-06-07 18:43:00,85.39,85.443,85.388,85.432,487900000.0
2005-06-07 18:44:00,85.407,85.458,85.406,85.429,710999994.0
2005-06-07 18:45:00,85.424,85.46,85.406,85.419,737699995.0
2005-06-07 18:46:00,85.408,85.451,85.391,85.43,781300005.0
2005-06-07 18:47:00,85.394,85.438,85.394,85.428,205800000.0
2005-06-07 18:48:00,85.423,85.435,85.39,85.39,457499999.0
2005-06-07 18:49:00,85.421,85.434,85.381,85.382,728299996.0
2005-06-07 18:50:00,85.385,85.433,85.37,85.397,758799997.0
2005-06-07 18:51:00,85.391,85.436,85.391,85.415,1110399999.0
2005-06-07 18:52:00,85.404,85.428,85.382,85.399,1428099998.0
2005-06-07 18:53:00,85.396,85.426,85.368,85.387,1579300002.0
2005-06-07 18:54:00,85.405,85.436,85.377,85.396,1021199998.0
2005-06-07 18:55:00,85.409,85.428,85.376,85.422,1661999990.0
2005-06-07 18:56:00,85.383,85.416,85.372,85.401,280400002.0
2005-06-07 18:57:00,85.402,85.441,85.387,85.432,432299998.0
2005-06-07 18:58:00,85.402,85.436,85.387,85.409,1012499998.0
2005-06-07 18:59:00,85.396,85.434,85.384,85.433,1085900001.0
2005-06-07 19:00:00,85.421,85.428,85.396,85.401,317000003.0
2005-06-07 19:01:00,85.423,85.436,85.391,85.392,422599999.0
2005-06-07 19:02:00,85.398,85.423,85.386,85.403,269700001.0
2005-06-07 19:03:00,85.397,85.426,85.369,85.42,585199995.0
2005-06-07 19:04:00,85.395,85.43,85.393,85.415,395899998.0
2005-06-07 19:05:00,85.385,85.429,85.385,85.408,493200002.0
2005-06-07 19:06:00,85.393,85.424,85.382,85.412,1093200000.0
2005-06-07 19:07:00,85.398,85.434,85.376,85.408,1529699997.0
2005-06-07 19:08:00,85.389,85.443,85.374,85.393,1564599993.0
2005-06-07 19:09:00,85.409,85.438,85.385,85.418,893600004.0
2005-06-07 19:10:00,85.437,85.45,85.391,85.414,268099997.0
2005-06-07 19:11:00,85.414,85.457,85.386,85.427,581799998.0
2005-06-07 19:12:00,85.424,85.452,85.424,85.437,398200000.0
2005-06-07 19:13:00,85.422,85.448,85.399,85.421,411800007.0
2005-06-07 19:14:00,85.421,85.454,85.403,85.425,421400004.0
2005-06-07 19:15:00,85.423,85.452,85.405,85.424,1129799997.0
2005-06-07 19:16:00,85.4,85.439,85.392,85.413,610500006.0
2005-06-07 19:17:00,85.408,85.459,85.398,85.429,888599996.0
2005-06-07 19:18:00,85.413,85.452,85.39,85.402,571800004.0
2005-06-07 19:19:00,85.385,85.457,85.385,85.4,1156499991.0
2005-06-07 19:20:00,85.421,85.449,85.395,85.449,770299993.0
2005-06-07 19:21:00,85.445,85.449,85.396,85.419,778600003.0
2005-06-07 19:22:00,85.405,85.442,85.394,85.421,261099997.0
2005-06-07 19:23:00,85.423,85.434,85.384,85.391,1862100005.0
2005-06-07 19:24:00,85.396,85.426,85.382,85.413,826099998.0
2005-06-07 19:25:00,85.42,85.431,85.385,85.399,1063499996.0
2005-06-07 19:26:00,85.388,85.434,85.385,85.421,1947499988.0
2005-06-07 19:27:00,85.422,85.441,85.386,85.425,1475699995.0
2005-06-07 19:28:00,85.407,85.461,85.387,85.455,1095999996.0
2005-06-07 19:29:00,85.414,85.454,85.398,85.452,379500002.0
2005-06-07 19:30:00,85.444,85.445,85.395,85.43,1124100008.0
2005-06-07 19:31:00,85.422,85.455,85.398,85.435,477199997.0
2005-06-07 19:32:00,85.421,85.455,85.4,85.436,952099993.0
2005-06-07 19:33:00,85.453,85.456,85.401,85.422,677599999.0
2005-06-07 19:34:00,85.447,85.453,85.408,85.41,1237799995.0
2005-06-07 19:35:00,85.406,85.443,85.384,85.403,803399997.0
2005-06-07 19:36:00,85.425,85.461,85.397,85.432,922500001.0
2005-06-07 19:37:00,85.412,85.445,85.408,85.433,236000002.0
2005-06-07 19:38:00,85.425,85.444,85.383,85.405,936700009.0
2005-06-07 19:39:00,85.425,85.443,85.392,85.409,980699986.0
2005-06-07 19:40:00,85.419,85.443,85.384,85.406,813100003.0
2005-06-07 19:41:00,85.423,85.448,85.38,85.432,880299997.0
2005-06-07 19:42:00,85.44,85.473,85.401,85.444,1010399997.0
2005-06-07 19:43:00,85.435,85.479,85.426,85.45,476299994.0
2005-06-07 19:44:00,85.439,85.462,85.42,85.444,782399996.0
2005-06-07 19:45:00,85.463,85.474,85.43,85.452,280000001.0
2005-06-07 19:46:00,85.439,85.471,85.423,85.454,508600001.0
2005-06-07 19:47:00,85.425,85.451,85.409,85.451,410399996.0
2005-06-07 19:48:00,85.432,85.483,85.409,85.472,1132199996.0
2005-06-07 19:49:00,85.438,85.472,85.399,85.433,790099998.0
2005-06-07 19:50:00,85.434,85.473,85.421,85.434,570700002.0
2005-06-07 19:51:00,85.42,85.487,85.42,85.456,558799994.0
2005-06-07 19:52:00,85.463,85.473,85.416,85.438,467400003.0
2005-06-07 19:53:00,85.428,85.469,85.417,85.454,898899993.0
2005-06-07 19:54:00,85.427,85.483,85.407,85.462,695500006.0
2005-06-07 19:55:00,85.445,85.479,85.429,85.479,425199998.0
2005-06-07 19:56:00,85.475,85.475,85.425,85.448,507199993.0
2005-06-07 19:57:00,85.476,85.476,85.419,85.433,708699999.0
2005-06-07 19:58:00,85.426,85.474,85.426,85.473,1086399997.0
2005-06-07 19:59:00,85.449,85.472,85.423,85.432,897699990.0
2005-06-07 20:00:00,85.45,85.485,85.429,85.449,512699997.0
2005-06-07 20:01:00,85.46,85.486,85.432,85.45,528800005.0
2005-06-07 20:02:00,85.457,85.493,85.443,85.463,432699993.0
2005-06-07 20:03:00,85.455,85.48,85.435,85.46,440799998.0
2005-06-07 20:04:00,85.452,85.482,85.426,85.466,627300002.0
2005-06-07 20:05:00,85.463,85.492,85.442,85.461,385299998.0
2005-06-07 20:06:00,85.463,85.475,85.428,85.432,578400003.0
2005-06-07 20:07:00,85.451,85.482,85.424,85.443,583399993.0
2005-06-07 20:08:00,85.452,85.485,85.432,85.467,657899999.0
2005-06-07 20:09:00,85.451,85.487,85.445,85.474,556299997.0
2005-06-07 20:10:00,85.473,85.502,85.457,85.457,656299994.0
2005-06-07 20:11:00,85.453,85.491,85.423,85.458,1647099996.0
2005-06-07 20:12:00,85.446,85.494,85.446,85.485,1443699999.0
2005-06-07 20:13:00,85.488,85.499,85.45,85.469,959899998.0
2005-06-07 20:14:00,85.438,85.483,85.437,85.468,653599995.0
2005-06-07 20:15:00,85.457,85.49,85.441,85.454,825699993.0
2005-06-07 20:16:00,85.477,85.479,85.44,85.446,1625500003.0
2005-06-07 20:17:00,85.48,85.49,85.451,85.461,160700000.0
2005-06-07 20:18:00,85.485,85.499,85.457,85.457,170400000.0
2005-06-07 20:19:00,85.475,85.514,85.453,85.462,1581999995.0
2005-06-07 20:20:00,85.471,85.493,85.442,85.488,1508999999.0
2005-06-07 20:21:00,85.486,85.499,85.458,85.467,460699999.0
2005-06-07 20:22:00,85.438,85.492,85.438,85.465,885600003.0
2005-06-07 20:23:00,85.48,85.495,85.427,85.443,924000004.0
2005-06-07 20:24:00,85.442,85.497,85.437,85.489,516899997.0
2005-06-07 20:25:00,85.48,85.506,85.451,85.451,630299997.0
2005-06-07 20:26:00,85.458,85.502,85.458,85.478,407999994.0
2005-06-07 20:27:00,85.493,85.523,85.458,85.497,1302299998.0
2005-06-07 20:28:00,85.5,85.51,85.5,85.51,1522999998.0
2005-06-07 20:29:00,85.5,85.53,85.5,85.52,1522999998.0
2005-06-07 20:30:00,85.53,85.53,85.51,85.51,1522999998.0
2005-06-07 20:31:00,85.485,85.513,85.46,85.491,1522999998.0
2005-06-07 20:32:00,85.49,85.5,85.49,85.5,541100003.0
2005-06-07 20:33:00,85.476,85.513,85.447,85.497,541100003.0
2005-06-07 20:34:00,85.491,85.505,85.465,85.479,291299997.0
2005-06-07 20:35:00,85.482,85.516,85.44,85.44,612899997.0
2005-06-07 20:36:00,85.451,85.502,85.441,85.46,605200005.0
2005-06-07 20:37:00,85.467,85.511,85.444,85.485,596200001.0
2005-06-07 20:38:00,85.504,85.528,85.46,85.483,1411499997.0
2005-06-07 20:39:00,85.502,85.526,85.48,85.48,1098300000.0
2005-06-07 20:40:00,85.492,85.525,85.451,85.468,1741499987.0
2005-06-07 20:41:00,85.488,85.509,85.459,85.5,1004899994.0
2005-06-07 20:42:00,85.504,85.511,85.454,85.457,874699995.0
2005-06-07 20:43:00,85.512,85.52,85.46,85.48,575800000.0
2005-06-07 20:44:00,85.508,85.523,85.464,85.486,1001300001.0
2005-06-07 20:45:00,85.482,85.522,85.47,85.51,1076699989.0
2005-06-07 20:46:00,85.484,85.521,85.464,85.477,773499997.0
2005-06-07 20:47:00,85.471,85.509,85.464,85.484,1245000003.0
2005-06-07 20:48:00,85.494,85.502,85.455,85.465,1013500001.0
2005-06-07 20:49:00,85.469,85.498,85.437,85.437,842700004.0
2005-06-07 20:50:00,85.452,85.48,85.428,85.45,1035599993.0
2005-06-07 20:51:00,85.458,85.484,85.428,85.45,544899997.0
2005-06-07 20:52:00,85.485,85.492,85.432,85.477,664700000.0
2005-06-07 20:53:00,85.485,85.496,85.418,85.452,1377499998.0
2005-06-07 20:54:00,85.459,85.481,85.424,85.447,246999999.0
2005-06-07 20:55:00,85.437,85.484,85.428,85.468,958499993.0
2005-06-07 20:56:00,85.452,85.48,85.41,85.433,1039399993.0
2005-06-07 20:57:00,85.447,85.472,85.419,85.451,1241099995.0
2005-06-07 20:58:00,85.49,85.49,85.47,85.48,2130499999.0
2005-06-07 20:59:00,85.49,85.5,85.48,85.48,2130499999.0
2005-06-07 21:00:00,85.457,85.49,85.448,85.461,2130499999.0
2005-06-07 21:01:00,85.48,85.49,85.48,85.48,663999995.0
2005-06-07 21:02:00,85.448,85.479,85.426,85.462,663999995.0
2005-06-07 21:03:00,85.457,85.485,85.418,85.458,528499998.0
2005-06-07 21:04:00,85.437,85.48,85.427,85.462,383199998.0
2005-06-07 21:05:00,85.44,85.483,85.44,85.457,402600001.0
2005-06-07 21:06:00,85.451,85.499,85.44,85.462,632399996.0
2005-06-07 21:07:00,85.46,85.486,85.43,85.465,565899997.0
2005-06-07 21:08:00,85.471,85.495,85.444,85.444,549700002.0
2005-06-07 21:09:00,85.448,85.485,85.438,85.465,238299998.0
2005-06-07 21:10:00,85.483,85.505,85.453,85.453,432299994.0
2005-06-07 21:11:00,85.457,85.491,85.444,85.459,488700003.0
2005-06-07 21:12:00,85.434,85.476,85.433,85.46,403799996.0
2005-06-07 21:13:00,85.467,85.489,85.426,85.428,957699994.0
2005-06-07 21:14:00,85.449,85.475,85.401,85.416,1041299997.0
2005-06-07 21:15:00,85.434,85.468,85.404,85.422,977300010.0
2005-06-07 21:16:00,85.414,85.444,85.393,85.419,793300000.0
2005-06-07 21:17:00,85.421,85.482,85.412,85.451,1351899988.0
2005-06-07 21:18:00,85.442,85.462,85.409,85.428,950300004.0
2005-06-07 21:19:00,85.444,85.487,85.43,85.453,1188199995.0
2005-06-07 21:20:00,85.453,85.484,85.426,85.438,1685000000.0
2005-06-07 21:21:00,85.452,85.465,85.403,85.437,1768799995.0
2005-06-07 21:22:00,85.451,85.467,85.409,85.416,1662799997.0
2005-06-07 21:23:00,85.424,85.453,85.385,85.436,1032199992.0
2005-06-07 21:24:00,85.451,85.458,85.421,85.443,800500000.0
2005-06-07 21:25:00,85.436,85.469,85.412,85.455,1338299995.0
2005-06-07 21:26:00,85.419,85.482,85.405,85.441,453100003.0
2005-06-07 21:27:00,85.443,85.48,85.425,85.457,585900000.0
2005-06-07 21:28:00,85.446,85.473,85.437,85.46,232799998.0
2005-06-07 21:29:00,85.442,85.48,85.415,85.476,632699996.0
2005-06-07 21:30:00,85.483,85.483,85.423,85.455,366499996.0
2005-06-07 21:31:00,85.456,85.477,85.432,85.449,269300002.0
2005-06-07 21:32:00,85.453,85.487,85.425,85.479,1219800001.0
2005-06-07 21:33:00,85.461,85.483,85.453,85.458,237500003.0
2005-06-07 21:34:00,85.487,85.513,85.467,85.488,392699999.0
2005-06-07 21:35:00,85.487,85.516,85.465,85.487,354699997.0
2005-06-07 21:36:00,85.475,85.489,85.453,85.482,229200000.0
2005-06-07 21:37:00,85.462,85.479,85.43,85.443,484400002.0
2005-06-07 21:38:00,85.442,85.477,85.435,85.448,438600003.0
2005-06-07 21:39:00,85.46,85.49,85.441,85.49,308999996.0
2005-06-07 21:40:00,85.492,85.5,85.451,85.47,396299999.0
2005-06-07 21:41:00,85.451,85.494,85.435,85.448,398799999.0
2005-06-07 21:42:00,85.451,85.484,85.435,85.44,736400000.0
2005-06-07 21:43:00,85.475,85.496,85.446,85.487,696899997.0
2005-06-07 21:44:00,85.48,85.498,85.44,85.48,1295499992.0
2005-06-07 21:45:00,85.484,85.484,85.421,85.441,949400008.0
2005-06-07 21:46:00,85.45,85.497,85.441,85.461,525200000.0
2005-06-07 21:47:00,85.482,85.503,85.443,85.469,736899996.0
2005-06-07 21:48:00,85.451,85.491,85.444,85.465,354600001.0
2005-06-07 21:49:00,85.46,85.498,85.428,85.461,616599994.0
2005-06-07 21:50:00,85.446,85.503,85.446,85.484,184499999.0
2005-06-07 21:51:00,85.46,85.512,85.45,85.471,590699995.0
2005-06-07 21:52:00,85.489,85.514,85.458,85.482,620299997.0
2005-06-07 21:53:00,85.496,85.516,85.45,85.456,196699996.0
2005-06-07 21:54:00,85.481,85.502,85.46,85.483,214599998.0
2005-06-07 21:55:00,85.467,85.519,85.466,85.508,317799996.0
2005-06-07 21:56:00,85.528,85.546,85.496,85.509,473799997.0
2005-06-07 21:57:00,85.511,85.549,85.502,85.536,175799999.0
2005-06-07 21:58:00,85.529,85.554,85.52,85.544,229800000.0
2005-06-07 21:59:00,85.544,85.563,85.496,85.516,567699999.0
2005-06-07 22:00:00,85.527,85.55,85.498,85.532,657300003.0
2005-06-07 22:01:00,85.516,85.548,85.484,85.546,732799994.0
2005-06-07 22:02:00,85.532,85.564,85.506,85.51,1103299994.0
2005-06-07 22:03:00,85.532,85.55,85.514,85.531,256100002.0
2005-06-07 22:04:00,85.534,85.589,85.523,85.558,841599992.0
2005-06-07 22:05:00,85.538,85.595,85.529,85.595,323700000.0
2005-06-07 22:06:00,85.571,85.571,85.539,85.561,206199997.0
2005-06-07 22:07:00,85.552,85.576,85.533,85.542,389899995.0
2005-06-07 22:08:00,85.525,85.576,85.525,85.542,258500000.0
2005-06-07 22:09:00,85.55,85.593,85.513,85.525,347299998.0
2005-06-07 22:10:00,85.513,85.567,85.512,85.515,250399998.0
2005-06-07 22:11:00,85.55,85.577,85.517,85.546,329799997.0
2005-06-07 22:12:00,85.531,85.568,85.51,85.539,428899998.0
2005-06-07 22:13:00,85.536,85.563,85.494,85.526,548599996.0
2005-06-07 22:14:00,85.543,85.563,85.535,85.559,212400000.0
2005-06-07 22:15:00,85.552,85.563,85.521,85.525,429999996.0
2005-06-07 22:16:00,85.547,85.568,85.509,85.512,404299997.0
2005-06-07 22:17:00,85.515,85.551,85.51,85.523,242600002.0
2005-06-07 22:18:00,85.498,85.537,85.492,85.509,321999996.0
2005-06-07 22:19:00,85.516,85.529,85.474,85.474,229299997.0
2005-06-07 22:20:00,85.49,85.523,85.486,85.523,216699998.0
2005-06-07 22:21:00,85.507,85.535,85.476,85.478,291600006.0
2005-06-07 22:22:00,85.521,85.538,85.48,85.514,438300004.0
2005-06-07 22:23:00,85.492,85.548,85.492,85.522,195500002.0
2005-06-07 22:24:00,85.527,85.551,85.506,85.531,186599999.0
2005-06-07 22:25:00,85.535,85.572,85.527,85.546,264600005.0
2005-06-07 22:26:00,85.538,85.565,85.509,85.53,250599998.0
2005-06-07 22:27:00,85.527,85.549,85.505,85.517,840999998.0
2005-06-07 22:28:00,85.538,85.56,85.505,85.541,340599997.0
2005-06-07 22:29:00,85.511,85.542,85.5,85.525,270400000.0
2005-06-07 22:30:00,85.541,85.567,85.507,85.525,619499997.0
2005-06-07 22:31:00,85.516,85.561,85.507,85.561,144999999.0
2005-06-07 22:32:00,85.517,85.561,85.505,85.514,204100002.0
2005-06-07 22:33:00,85.518,85.56,85.487,85.498,339600001.0
2005-06-07 22:34:00,85.533,85.558,85.497,85.514,493099995.0
2005-06-07 22:35:00,85.532,85.549,85.49,85.499,232600003.0
2005-06-07 22:36:00,85.496,85.547,85.482,85.514,342999995.0
2005-06-07 22:37:00,85.507,85.535,85.484,85.505,202899998.0
2005-06-07 22:38:00,85.518,85.551,85.506,85.525,217299999.0
2005-06-07 22:39:00,85.535,85.554,85.509,85.509,163600000.0
2005-06-07 22:40:00,85.506,85.532,85.476,85.516,324599997.0
2005-06-07 22:41:00,85.532,85.551,85.494,85.497,246300000.0
2005-06-07 22:42:00,85.555,85.557,85.493,85.495,224799998.0
2005-06-07 22:43:00,85.5,85.559,85.497,85.541,643100005.0
2005-06-07 22:44:00,85.521,85.553,85.489,85.505,412700003.0
2005-06-07 22:45:00,85.514,85.565,85.51,85.53,567399996.0
2005-06-07 22:46:00,85.512,85.569,85.506,85.548,304999994.0
2005-06-07 22:47:00,85.531,85.56,85.521,85.536,308999996.0
2005-06-07 22:48:00,85.528,85.561,85.511,85.513,651300000.0
2005-06-07 22:49:00,85.518,85.58,85.518,85.55,584999999.0
2005-06-07 22:50:00,85.566,85.574,85.535,85.535,207399999.0
2005-06-07 22:51:00,85.555,85.564,85.524,85.533,645100000.0
2005-06-07 22:52:00,85.548,85.561,85.521,85.536,203900003.0
2005-06-07 22:53:00,85.546,85.577,85.485,85.528,291800000.0
2005-06-07 22:54:00,85.533,85.574,85.533,85.568,323200002.0
2005-06-07 22:55:00,85.578,85.601,85.553,85.572,383700001.0
2005-06-07 22:56:00,85.566,85.572,85.542,85.547,171599998.0
2005-06-07 22:57:00,85.56,85.578,85.522,85.527,231800004.0
2005-06-07 22:58:00,85.538,85.568,85.536,85.568,260599998.0
2005-06-07 22:59:00,85.578,85.578,85.493,85.497,269000001.0
2005-06-07 23:00:00,85.542,85.576,85.53,85.538,164299998.0
2005-06-07 23:01:00,85.537,85.567,85.529,85.55,324400000.0
2005-06-07 23:02:00,85.569,85.569,85.536,85.547,280000003.0
2005-06-07 23:03:00,85.565,85.591,85.547,85.57,129200002.0
2005-06-07 23:04:00,85.565,85.571,85.53,85.54,208399996.0
2005-06-07 23:05:00,85.548,85.557,85.526,85.533,210100002.0
2005-06-07 23:06:00,85.57,85.573,85.53,85.538,147000000.0
2005-06-07 23:07:00,85.558,85.588,85.552,85.579,174100000.0
2005-06-07 23:08:00,85.567,85.604,85.555,85.578,312499998.0
2005-06-07 23:09:00,85.582,85.591,85.535,85.535,273600000.0
2005-06-07 23:10:00,85.533,85.584,85.532,85.563,176799999.0
2005-06-07 23:11:00,85.583,85.583,85.535,85.541,271699999.0
2005-06-07 23:12:00,85.552,85.589,85.549,85.584,248999998.0
2005-06-07 23:13:00,85.552,85.599,85.549,85.567,255899997.0
2005-06-07 23:14:00,85.587,85.598,85.556,85.558,245200000.0
2005-06-07 23:15:00,85.536,85.587,85.536,85.568,352500000.0
2005-06-07 23:16:00,85.568,85.589,85.548,85.573,192199997.0
2005-06-07 23:17:00,85.553,85.595,85.538,85.578,315700002.0
2005-06-07 23:18:00,85.568,85.589,85.546,85.565,299200000.0
2005-06-07 23:19:00,85.533,85.581,85.533,85.554,273800001.0
2005-06-07 23:20:00,85.555,85.585,85.536,85.547,231599999.0
2005-06-07 23:21:00,85.549,85.596,85.549,85.584,139699999.0
2005-06-07 23:22:00,85.585,85.588,85.531,85.531,165099999.0
2005-06-07 23:23:00,85.537,85.583,85.528,85.564,189099998.0
2005-06-07 23:24:00,85.57,85.599,85.561,85.592,368599998.0
2005-06-07 23:25:00,85.571,85.604,85.559,85.561,232000001.0
2005-06-07 23:26:00,85.604,85.624,85.576,85.577,198699998.0
2005-06-07 23:27:00,85.595,85.602,85.555,85.576,311600002.0
2005-06-07 23:28:00,85.578,85.604,85.565,85.583,212299998.0
2005-06-07 23:29:00,85.592,85.617,85.566,85.581,321400004.0
2005-06-07 23:30:00,85.582,85.594,85.548,85.565,284500000.0
2005-06-07 23:31:00,85.585,85.598,85.564,85.583,247400005.0
2005-06-07 23:32:00,85.585,85.598,85.556,85.577,319199990.0
2005-06-07 23:33:00,85.556,85.583,85.553,85.582,108800001.0
2005-06-07 23:34:00,85.601,85.608,85.551,85.551,271499999.0
2005-06-07 23:35:00,85.583,85.6,85.545,85.578,373799999.0
2005-06-07 23:36:00,85.577,85.594,85.558,85.586,229799996.0
2005-06-07 23:37:00,85.56,85.585,85.538,85.551,156900000.0
2005-06-07 23:38:00,85.584,85.584,85.532,85.541,249600002.0
2005-06-07 23:39:00,85.559,85.577,85.544,85.561,213299998.0
2005-06-07 23:40:00,85.554,85.584,85.543,85.567,227600000.0
2005-06-07 23:41:00,85.554,85.565,85.526,85.552,157400000.0
2005-06-07 23:42:00,85.554,85.56,85.523,85.523,250999998.0
2005-06-07 23:43:00,85.562,85.572,85.53,85.554,186200000.0
2005-06-07 23:44:00,85.531,85.575,85.531,85.574,326999993.0
2005-06-07 23:45:00,85.533,85.564,85.515,85.538,264300000.0
2005-06-07 23:46:00,85.552,85.56,85.527,85.542,395399998.0
2005-06-07 23:47:00,85.545,85.572,85.541,85.552,317500002.0
2005-06-07 23:48:00,85.553,85.575,85.531,85.552,213199996.0
2005-06-07 23:49:00,85.544,85.574,85.518,85.527,216999996.0
2005-06-07 23:50:00,85.52,85.565,85.513,85.522,233499997.0
2005-06-07 23:51:00,85.508,85.56,85.508,85.545,211100001.0
2005-06-07 23:52:00,85.544,85.558,85.515,85.527,297999998.0
2005-06-07 23:53:00,85.555,85.565,85.523,85.524,225300000.0
2005-06-07 23:54:00,85.545,85.558,85.521,85.528,191400004.0
2005-06-07 23:55:00,85.524,85.562,85.524,85.562,110100000.0
2005-06-07 23:56:00,85.529,85.558,85.518,85.543,219900002.0
2005-06-07 23:57:00,85.552,85.56,85.525,85.548,184499998.0
2005-06-07 23:58:00,85.535,85.578,85.535,85.541,166300000.0
2005-06-07 23:59:00,85.572,85.584,85.543,85.543,172300001.0
2005-06-08 00:00:00,85.563,85.579,85.545,85.574,191100000.0
2005-06-08 00:01:00,85.562,85.585,85.535,85.543,238700000.0
2005-06-08 00:02:00,85.551,85.591,85.547,85.576,242499996.0
2005-06-08 00:03:00,85.576,85.583,85.552,85.561,110500001.0
2005-06-08 00:04:00,85.557,85.572,85.543,85.55,285200000.0
2005-06-08 00:05:00,85.553,85.588,85.528,85.551,245300001.0
2005-06-08 00:06:00,85.552,85.568,85.524,85.553,223900002.0
2005-06-08 00:07:00,85.542,85.561,85.532,85.546,320799998.0
2005-06-08 00:08:00,85.543,85.56,85.515,85.529,247499997.0
2005-06-08 00:09:00,85.557,85.557,85.487,85.518,205100000.0
2005-06-08 00:10:00,85.514,85.545,85.499,85.524,448300005.0
2005-06-08 00:11:00,85.528,85.56,85.506,85.549,255800002.0
2005-06-08 00:12:00,85.546,85.563,85.521,85.538,292999997.0
2005-06-08 00:13:00,85.553,85.553,85.51,85.51,102699999.0
2005-06-08 00:14:00,85.523,85.571,85.523,85.537,206199998.0
2005-06-08 00:15:00,85.548,85.572,85.541,85.553,292600004.0
2005-06-08 00:16:00,85.511,85.588,85.511,85.588,277199999.0
2005-06-08 00:17:00,85.573,85.578,85.539,85.542,306899997.0
2005-06-08 00:18:00,85.56,85.586,85.558,85.571,203700001.0
2005-06-08 00:19:00,85.571,85.587,85.542,85.548,219599998.0
2005-06-08 00:20:00,85.561,85.583,85.538,85.582,362399999.0
2005-06-08 00:21:00,85.561,85.59,85.549,85.59,160800000.0
2005-06-08 00:22:00,85.552,85.592,85.552,85.592,169600000.0
2005-06-08 00:23:00,85.597,85.598,85.555,85.57,304800001.0
2005-06-08 00:24:00,85.587,85.599,85.546,85.572,226700003.0
2005-06-08 00:25:00,85.571,85.592,85.561,85.561,250100000.0
2005-06-08 00:26:00,85.561,85.596,85.549,85.557,220799998.0
2005-06-08 00:27:00,85.564,85.574,85.54,85.544,200599998.0
2005-06-08 00:28:00,85.562,85.573,85.542,85.542,277100003.0
2005-06-08 00:29:00,85.538,85.562,85.527,85.553,259400003.0
2005-06-08 00:30:00,85.544,85.579,85.532,85.558,152400000.0
2005-06-08 00:31:00,85.547,85.579,85.528,85.528,353900001.0
2005-06-08 00:32:00,85.531,85.559,85.515,85.522,223100001.0
2005-06-08 00:33:00,85.567,85.58,85.544,85.57,293899998.0
2005-06-08 00:34:00,85.57,85.573,85.498,85.498,294399999.0
2005-06-08 00:35:00,85.518,85.58,85.498,85.561,162099999.0
2005-06-08 00:36:00,85.556,85.571,85.538,85.538,198499999.0
2005-06-08 00:37:00,85.527,85.588,85.527,85.566,341999996.0
2005-06-08 00:38:00,85.544,85.572,85.533,85.538,280300000.0
2005-06-08 00:39:00,85.557,85.57,85.524,85.541,219299998.0
2005-06-08 00:40:00,85.559,85.566,85.534,85.535,288199995.0
2005-06-08 00:41:00,85.54,85.575,85.54,85.565,152999999.0
2005-06-08 00:42:00,85.548,85.562,85.516,85.522,261500000.0
2005-06-08 00:43:00,85.522,85.563,85.505,85.541,276999996.0
2005-06-08 00:44:00,85.555,85.565,85.515,85.523,315799999.0
2005-06-08 00:45:00,85.57,85.582,85.535,85.535,222500001.0
2005-06-08 00:46:00,85.511,85.573,85.508,85.573,184899996.0
2005-06-08 00:47:00,85.535,85.567,85.516,85.557,277299999.0
2005-06-08 00:48:00,85.553,85.563,85.521,85.526,160599999.0
2005-06-08 00:49:00,85.545,85.577,85.527,85.577,117400001.0
2005-06-08 00:50:00,85.539,85.575,85.527,85.557,200699997.0
2005-06-08 00:51:00,85.516,85.547,85.512,85.537,254400000.0
2005-06-08 00:52:00,85.537,85.576,85.522,85.576,228300003.0
2005-06-08 00:53:00,85.54,85.562,85.512,85.528,162500000.0
2005-06-08 00:54:00,85.538,85.565,85.52,85.549,251899999.0
2005-06-08 00:55:00,85.515,85.553,85.512,85.534,224499999.0
2005-06-08 00:56:00,85.517,85.541,85.499,85.508,302000000.0
2005-06-08 00:57:00,85.507,85.544,85.501,85.527,242799997.0
2005-06-08 00:58:00,85.533,85.551,85.508,85.522,224500001.0
2005-06-08 00:59:00,85.513,85.55,85.504,85.517,261300001.0
2005-06-08 01:00:00,85.522,85.551,85.507,85.518,190300001.0
2005-06-08 01:01:00,85.548,85.57,85.528,85.542,224600001.0
2005-06-08 01:02:00,85.559,85.565,85.517,85.54,188600000.0
2005-06-08 01:03:00,85.55,85.559,85.509,85.528,168900000.0
2005-06-08 01:04:00,85.522,85.547,85.497,85.499,248299998.0
2005-06-08 01:05:00,85.509,85.531,85.486,85.492,339700004.0
2005-06-08 01:06:00,85.491,85.543,85.491,85.538,153100000.0
2005-06-08 01:07:00,85.513,85.535,85.481,85.481,201400000.0
2005-06-08 01:08:00,85.518,85.556,85.496,85.534,329399998.0
2005-06-08 01:09:00,85.503,85.527,85.5,85.514,271499999.0
2005-06-08 01:10:00,85.514,85.541,85.501,85.513,198799995.0
2005-06-08 01:11:00,85.528,85.547,85.507,85.531,217499998.0
2005-06-08 01:12:00,85.51,85.563,85.508,85.563,276800001.0
2005-06-08 01:13:00,85.513,85.542,85.511,85.53,190900000.0
2005-06-08 01:14:00,85.547,85.548,85.485,85.485,187100000.0
2005-06-08 01:15:00,85.502,85.535,85.5,85.532,397799994.0
2005-06-08 01:16:00,85.556,85.572,85.53,85.545,225500000.0
2005-06-08 01:17:00,85.553,85.553,85.485,85.485,248099998.0
2005-06-08 01:18:00,85.51,85.536,85.488,85.492,219700000.0
2005-06-08 01:19:00,85.502,85.51,85.46,85.479,359799999.0
2005-06-08 01:20:00,85.487,85.5,85.456,85.462,160899997.0
2005-06-08 01:21:00,85.486,85.507,85.463,85.493,263599998.0
2005-06-08 01:22:00,85.486,85.493,85.452,85.465,314499997.0
2005-06-08 01:23:00,85.45,85.492,85.427,85.46,288099997.0
2005-06-08 01:24:00,85.499,85.503,85.456,85.485,214199998.0
2005-06-08 01:25:00,85.472,85.486,85.436,85.439,317699999.0
2005-06-08 01:26:00,85.444,85.465,85.426,85.426,138099998.0
2005-06-08 01:27:00,85.473,85.473,85.435,85.442,306499996.0
2005-06-08 01:28:00,85.438,85.444,85.417,85.434,240900000.0
2005-06-08 01:29:00,85.45,85.476,85.429,85.449,240399996.0
2005-06-08 01:30:00,85.479,85.493,85.445,85.466,179000000.0
2005-06-08 01:31:00,85.46,85.489,85.455,85.48,235600002.0
2005-06-08 01:32:00,85.463,85.499,85.447,85.495,170899999.0
2005-06-08 01:33:00,85.483,85.502,85.439,85.459,156200000.0
2005-06-08 01:34:00,85.472,85.482,85.443,85.451,339600003.0
2005-06-08 01:35:00,85.465,85.491,85.454,85.491,255899997.0
2005-06-08 01:36:00,85.489,85.492,85.447,85.47,187300002.0
2005-06-08 01:37:00,85.482,85.502,85.454,85.485,152000001.0
2005-06-08 01:38:00,85.498,85.501,85.451,85.473,215800000.0
2005-06-08 01:39:00,85.48,85.484,85.454,85.454,220699999.0
2005-06-08 01:40:00,85.494,85.499,85.447,85.464,268799998.0
2005-06-08 01:41:00,85.482,85.508,85.462,85.483,188599998.0
2005-06-08 01:42:00,85.46,85.492,85.448,85.462,226000000.0
2005-06-08 01:43:00,85.475,85.512,85.458,85.5,256799998.0
2005-06-08 01:44:00,85.491,85.517,85.47,85.477,200299996.0
2005-06-08 01:45:00,85.47,85.501,85.463,85.463,230999996.0
2005-06-08 01:46:00,85.495,85.505,85.453,85.458,277699997.0
2005-06-08 01:47:00,85.456,85.486,85.428,85.465,360099997.0
2005-06-08 01:48:00,85.472,85.496,85.437,85.483,148199999.0
2005-06-08 01:49:00,85.48,85.507,85.468,85.499,362900005.0
2005-06-08 01:50:00,85.447,85.504,85.447,85.487,353600005.0
2005-06-08 01:51:00,85.458,85.505,85.442,85.482,215600000.0
2005-06-08 01:52:00,85.458,85.511,85.456,85.497,323199998.0
2005-06-08 01:53:00,85.475,85.493,85.449,85.468,174099998.0
2005-06-08 01:54:00,85.46,85.5,85.451,85.463,336199999.0
2005-06-08 01:55:00,85.473,85.494,85.454,85.467,202599999.0
2005-06-08 01:56:00,85.464,85.503,85.454,85.466,371400003.0
2005-06-08 01:57:00,85.456,85.505,85.456,85.491,436300009.0
2005-06-08 01:58:00,85.461,85.539,85.455,85.525,245699996.0
2005-06-08 01:59:00,85.52,85.571,85.51,85.571,250999999.0
2005-06-08 02:00:00,85.552,85.573,85.535,85.544,284000002.0
2005-06-08 02:01:00,85.556,85.571,85.511,85.532,302399996.0
2005-06-08 02:02:00,85.526,85.553,85.508,85.522,237600000.0
2005-06-08 02:03:00,85.505,85.553,85.501,85.522,297300001.0
2005-06-08 02:04:00,85.536,85.555,85.512,85.517,163499998.0
2005-06-08 02:05:00,85.514,85.556,85.514,85.556,236800000.0
2005-06-08 02:06:00,85.53,85.574,85.53,85.541,295900000.0
2005-06-08 02:07:00,85.578,85.591,85.556,85.589,298000002.0
2005-06-08 02:08:00,85.574,85.583,85.518,85.518,304599998.0
2005-06-08 02:09:00,85.516,85.558,85.515,85.533,219199999.0
2005-06-08 02:10:00,85.543,85.587,85.532,85.568,393999997.0
2005-06-08 02:11:00,85.57,85.595,85.54,85.59,216699997.0
2005-06-08 02:12:00,85.589,85.619,85.564,85.565,279499997.0
2005-06-08 02:13:00,85.585,85.617,85.576,85.6,271600000.0
2005-06-08 02:14:00,85.585,85.62,85.581,85.603,221099998.0
2005-06-08 02:15:00,85.589,85.619,85.561,85.605,347499998.0
2005-06-08 02:16:00,85.609,85.631,85.594,85.602,345200000.0
2005-06-08 02:17:00,85.618,85.653,85.605,85.653,194099999.0
2005-06-08 02:18:00,85.655,85.664,85.619,85.641,294699998.0
2005-06-08 02:19:00,85.658,85.681,85.616,85.616,287200001.0
2005-06-08 02:20:00,85.624,85.653,85.606,85.633,146299997.0
2005-06-08 02:21:00,85.625,85.65,85.606,85.635,263799998.0
2005-06-08 02:22:00,85.617,85.639,85.59,85.593,221599996.0
2005-06-08 02:23:00,85.599,85.652,85.596,85.627,273400005.0
2005-06-08 02:24:00,85.617,85.645,85.607,85.624,238100001.0
2005-06-08 02:25:00,85.608,85.632,85.563,85.573,252700002.0
2005-06-08 02:26:00,85.603,85.624,85.585,85.613,242199996.0
2005-06-08 02:27:00,85.606,85.641,85.582,85.64,440200001.0
2005-06-08 02:28:00,85.626,85.652,85.586,85.601,170300000.0
2005-06-08 02:29:00,85.595,85.625,85.57,85.579,353799999.0
2005-06-08 02:30:00,85.571,85.62,85.555,85.569,288299998.0
2005-06-08 02:31:00,85.581,85.613,85.578,85.578,353399996.0
2005-06-08 02:32:00,85.593,85.617,85.583,85.617,99200002.0
2005-06-08 02:33:00,85.595,85.61,85.578,85.583,218800000.0
2005-06-08 02:34:00,85.572,85.607,85.552,85.57,315099998.0
2005-06-08 02:35:00,85.58,85.618,85.56,85.588,399500000.0
2005-06-08 02:36:00,85.584,85.634,85.575,85.624,307200001.0
2005-06-08 02:37:00,85.624,85.644,85.582,85.592,251299998.0
2005-06-08 02:38:00,85.596,85.643,85.596,85.643,106099998.0
2005-06-08 02:39:00,85.624,85.643,85.61,85.625,305500002.0
2005-06-08 02:40:00,85.615,85.64,85.595,85.623,221299999.0
2005-06-08 02:41:00,85.651,85.651,85.593,85.63,399099999.0
2005-06-08 02:42:00,85.609,85.664,85.586,85.653,490699998.0
2005-06-08 02:43:00,85.666,85.683,85.634,85.659,317900000.0
2005-06-08 02:44:00,85.65,85.67,85.624,85.647,185100000.0
2005-06-08 02:45:00,85.62,85.678,85.62,85.665,270999998.0
2005-06-08 02:46:00,85.609,85.68,85.609,85.649,416199993.0
2005-06-08 02:47:00,85.608,85.68,85.606,85.68,205100001.0
2005-06-08 02:48:00,85.65,85.678,85.629,85.642,264699999.0
2005-06-08 02:49:00,85.625,85.663,85.619,85.632,186500000.0
2005-06-08 02:50:00,85.643,85.676,85.63,85.665,286100000.0
2005-06-08 02:51:00,85.667,85.68,85.638,85.653,159999998.0
2005-06-08 02:52:00,85.668,85.698,85.666,85.671,297699996.0
2005-06-08 02:53:00,85.66,85.73,85.66,85.719,323400003.0
2005-06-08 02:54:00,85.703,85.736,85.673,85.719,166999998.0
2005-06-08 02:55:00,85.719,85.739,85.674,85.713,318299996.0
2005-06-08 02:56:00,85.673,85.735,85.673,85.708,256599999.0
2005-06-08 02:57:00,85.714,85.743,85.701,85.743,204999998.0
2005-06-08 02:58:00,85.728,85.728,85.689,85.695,223900002.0
2005-06-08 02:59:00,85.691,85.732,85.672,85.683,347799996.0
2005-06-08 03:00:00,85.681,85.712,85.665,85.691,414199998.0
2005-06-08 03:01:00,85.677,85.718,85.659,85.668,273900001.0
2005-06-08 03:02:00,85.668,85.69,85.644,85.68,471499998.0
2005-06-08 03:03:00,85.695,85.723,85.645,85.668,244700003.0
2005-06-08 03:04:00,85.68,85.712,85.659,85.686,185500000.0
2005-06-08 03:05:00,85.687,85.702,85.647,85.664,343200002.0
2005-06-08 03:06:00,85.645,85.682,85.639,85.65,251200001.0
2005-06-08 03:07:00,85.685,85.712,85.669,85.679,251099997.0
2005-06-08 03:08:00,85.709,85.734,85.673,85.685,421100004.0
2005-06-08 03:09:00,85.697,85.752,85.697,85.715,199000000.0
2005-06-08 03:10:00,85.704,85.75,85.7,85.725,392500003.0
2005-06-08 03:11:00,85.691,85.719,85.675,85.704,207399997.0
2005-06-08 03:12:00,85.717,85.737,85.69,85.69,197499998.0
2005-06-08 03:13:00,85.735,85.74,85.663,85.663,401899995.0
2005-06-08 03:14:00,85.702,85.71,85.672,85.686,235899998.0
2005-06-08 03:15:00,85.671,85.711,85.665,85.685,259400000.0
2005-06-08 03:16:00,85.703,85.736,85.684,85.728,269499997.0
2005-06-08 03:17:00,85.715,85.737,85.691,85.713,186799997.0
2005-06-08 03:18:00,85.699,85.73,85.68,85.68,290600000.0
2005-06-08 03:19:00,85.678,85.733,85.673,85.711,194799999.0
2005-06-08 03:20:00,85.698,85.736,85.683,85.73,317399995.0
2005-06-08 03:21:00,85.717,85.741,85.682,85.697,348000002.0
2005-06-08 03:22:00,85.705,85.734,85.686,85.718,296999995.0
2005-06-08 03:23:00,85.706,85.735,85.697,85.699,326000000.0
2005-06-08 03:24:00,85.703,85.731,85.687,85.703,300500001.0
2005-06-08 03:25:00,85.7,85.716,85.673,85.682,525500000.0
2005-06-08 03:26:00,85.697,85.726,85.686,85.696,242699998.0
2005-06-08 03:27:00,85.707,85.725,85.685,85.685,237700001.0
2005-06-08 03:28:00,85.681,85.722,85.681,85.714,286600000.0
2005-06-08 03:29:00,85.709,85.72,85.674,85.692,281100003.0
2005-06-08 03:30:00,85.688,85.711,85.678,85.702,291500003.0
2005-06-08 03:31:00,85.715,85.727,85.685,85.706,336999998.0
2005-06-08 03:32:00,85.705,85.709,85.667,85.679,414199997.0
2005-06-08 03:33:00,85.673,85.718,85.659,85.685,409499995.0
2005-06-08 03:34:00,85.693,85.702,85.66,85.69,338300000.0
2005-06-08 03:35:00,85.676,85.706,85.672,85.677,206000003.0
2005-06-08 03:36:00,85.673,85.7,85.668,85.672,226100000.0
2005-06-08 03:37:00,85.683,85.696,85.648,85.665,269299998.0
2005-06-08 03:38:00,85.69,85.726,85.663,85.697,200599997.0
2005-06-08 03:39:00,85.688,85.716,85.659,85.679,131099998.0
2005-06-08 03:40:00,85.711,85.723,85.674,85.688,402999995.0
2005-06-08 03:41:00,85.668,85.705,85.664,85.671,355800005.0
2005-06-08 03:42:00,85.681,85.734,85.68,85.712,255300000.0
2005-06-08 03:43:00,85.707,85.707,85.675,85.687,360199998.0
2005-06-08 03:44:00,85.687,85.728,85.687,85.714,319100000.0
2005-06-08 03:45:00,85.731,85.733,85.688,85.7,350500001.0
2005-06-08 03:46:00,85.707,85.717,85.671,85.692,207100001.0
2005-06-08 03:47:00,85.724,85.742,85.687,85.687,400999999.0
2005-06-08 03:48:00,85.737,85.744,85.704,85.704,348999991.0
2005-06-08 03:49:00,85.734,85.748,85.697,85.747,488899995.0
2005-06-08 03:50:00,85.71,85.743,85.704,85.735,334599999.0
2005-06-08 03:51:00,85.717,85.743,85.693,85.714,303700000.0
2005-06-08 03:52:00,85.744,85.749,85.702,85.727,426000002.0
2005-06-08 03:53:00,85.715,85.752,85.707,85.726,285899996.0
2005-06-08 03:54:00,85.762,85.762,85.72,85.734,292199997.0
2005-06-08 03:55:00,85.73,85.745,85.708,85.71,359999998.0
2005-06-08 03:56:00,85.727,85.74,85.69,85.69,169400000.0
2005-06-08 03:57:00,85.707,85.735,85.686,85.686,241999998.0
2005-06-08 03:58:00,85.704,85.708,85.672,85.681,254299997.0
2005-06-08 03:59:00,85.693,85.724,85.674,85.681,271900001.0
2005-06-08 04:00:00,85.643,85.697,85.643,85.669,180300001.0
2005-06-08 04:01:00,85.668,85.709,85.658,85.7,324999997.0
2005-06-08 04:02:00,85.693,85.708,85.666,85.666,337399997.0
2005-06-08 04:03:00,85.69,85.707,85.667,85.669,206700000.0
2005-06-08 04:04:00,85.673,85.71,85.663,85.678,180199999.0
2005-06-08 04:05:00,85.681,85.693,85.653,85.659,284600000.0
2005-06-08 04:06:00,85.657,85.707,85.641,85.678,317199998.0
2005-06-08 04:07:00,85.707,85.707,85.658,85.688,366899993.0
2005-06-08 04:08:00,85.671,85.7,85.662,85.671,279000002.0
2005-06-08 04:09:00,85.692,85.701,85.655,85.655,326799998.0
2005-06-08 04:10:00,85.683,85.727,85.667,85.706,284800001.0
2005-06-08 04:11:00,85.712,85.726,85.673,85.681,191699999.0
2005-06-08 04:12:00,85.705,85.726,85.663,85.663,320800003.0
2005-06-08 04:13:00,85.661,85.736,85.661,85.736,334900002.0
2005-06-08 04:14:00,85.687,85.712,85.675,85.683,152400000.0
2005-06-08 04:15:00,85.679,85.696,85.655,85.683,225600000.0
2005-06-08 04:16:00,85.669,85.722,85.664,85.719,297999997.0
2005-06-08 04:17:00,85.711,85.722,85.668,85.668,276500002.0
2005-06-08 04:18:00,85.685,85.729,85.672,85.708,228700003.0
2005-06-08 04:19:00,85.71,85.729,85.673,85.684,148500002.0
2005-06-08 04:20:00,85.695,85.713,85.671,85.683,390499994.0
2005-06-08 04:21:00,85.697,85.725,85.69,85.708,273300000.0
2005-06-08 04:22:00,85.725,85.733,85.701,85.708,236999996.0
2005-06-08 04:23:00,85.712,85.745,85.688,85.706,258800000.0
2005-06-08 04:24:00,85.722,85.735,85.693,85.693,234200000.0
2005-06-08 04:25:00,85.688,85.742,85.685,85.714,411999993.0
2005-06-08 04:26:00,85.732,85.743,85.707,85.707,327899999.0
2005-06-08 04:27:00,85.695,85.735,85.683,85.735,221699999.0
2005-06-08 04:28:00,85.732,85.741,85.693,85.738,266800001.0
2005-06-08 04:29:00,85.723,85.755,85.723,85.755,288599995.0
2005-06-08 04:30:00,85.74,85.788,85.734,85.788,182499998.0
2005-06-08 04:31:00,85.753,85.791,85.741,85.782,223299997.0
2005-06-08 04:32:00,85.782,85.806,85.753,85.781,265399997.0
2005-06-08 04:33:00,85.764,85.8,85.754,85.791,305399995.0
2005-06-08 04:34:00,85.768,85.81,85.756,85.782,229400004.0
2005-06-08 04:35:00,85.806,85.815,85.773,85.781,265799999.0
2005-06-08 04:36:00,85.803,85.827,85.786,85.795,325900001.0
2005-06-08 04:37:00,85.802,85.846,85.798,85.798,304400001.0
2005-06-08 04:38:00,85.811,85.844,85.805,85.809,254899996.0
2005-06-08 04:39:00,85.823,85.841,85.789,85.83,349600000.0
2005-06-08 04:40:00,85.801,85.85,85.801,85.822,246599999.0
2005-06-08 04:41:00,85.818,85.849,85.804,85.832,340099998.0
2005-06-08 04:42:00,85.819,85.837,85.801,85.805,223199999.0
2005-06-08 04:43:00,85.792,85.834,85.791,85.805,177199998.0
2005-06-08 04:44:00,85.813,85.835,85.797,85.806,223300003.0
2005-06-08 04:45:00,85.823,85.844,85.799,85.817,230700000.0
2005-06-08 04:46:00,85.822,85.824,85.769,85.778,231400000.0
2005-06-08 04:47:00,85.743,85.767,85.72,85.761,173000000.0
2005-06-08 04:48:00,85.787,85.803,85.762,85.775,206300000.0
2005-06-08 04:49:00,85.771,85.805,85.753,85.795,295499999.0
2005-06-08 04:50:00,85.797,85.812,85.765,85.771,215100004.0
2005-06-08 04:51:00,85.784,85.816,85.768,85.778,121600000.0
2005-06-08 04:52:00,85.801,85.813,85.776,85.801,394599998.0
2005-06-08 04:53:00,85.808,85.829,85.76,85.787,354099997.0
2005-06-08 04:54:00,85.797,85.817,85.766,85.812,274799999.0
2005-06-08 04:55:00,85.797,85.842,85.788,85.802,281599996.0
2005-06-08 04:56:00,85.821,85.858,85.806,85.822,463699998.0
2005-06-08 04:57:00,85.822,85.844,85.805,85.83,276999996.0
2005-06-08 04:58:00,85.826,85.85,85.814,85.83,250400002.0
2005-06-08 04:59:00,85.792,85.85,85.782,85.812,266199999.0
2005-06-08 05:00:00,85.838,85.845,85.8,85.82,336099997.0
2005-06-08 05:01:00,85.808,85.828,85.789,85.81,146299998.0
2005-06-08 05:02:00,85.832,85.844,85.774,85.795,144099997.0
2005-06-08 05:03:00,85.81,85.842,85.803,85.818,196600000.0
2005-06-08 05:04:00,85.808,85.843,85.792,85.813,260899998.0
2005-06-08 05:05:00,85.792,85.837,85.792,85.835,383099998.0
2005-06-08 05:06:00,85.849,85.853,85.809,85.809,294000002.0
2005-06-08 05:07:00,85.821,85.853,85.8,85.83,276200002.0
2005-06-08 05:08:00,85.835,85.854,85.804,85.837,249700000.0
2005-06-08 05:09:00,85.825,85.859,85.801,85.857,286000001.0
2005-06-08 05:10:00,85.849,85.873,85.825,85.853,305600004.0
2005-06-08 05:11:00,85.846,85.865,85.823,85.855,269799994.0
2005-06-08 05:12:00,85.839,85.867,85.833,85.833,431800000.0
2005-06-08 05:13:00,85.848,85.882,85.831,85.868,249499998.0
2005-06-08 05:14:00,85.87,85.908,85.86,85.89,417900001.0
2005-06-08 05:15:00,85.884,85.934,85.879,85.909,269199999.0
2005-06-08 05:16:00,85.94,85.945,85.906,85.917,178500002.0
2005-06-08 05:17:00,85.912,85.931,85.894,85.904,234300001.0
2005-06-08 05:18:00,85.937,85.955,85.897,85.898,291999997.0
2005-06-08 05:19:00,85.896,85.945,85.892,85.945,268800000.0
2005-06-08 05:20:00,85.927,85.949,85.899,85.933,245999998.0
2005-06-08 05:21:00,85.918,85.95,85.899,85.91,340999999.0
2005-06-08 05:22:00,85.918,85.962,85.918,85.933,363900001.0
2005-06-08 05:23:00,85.936,85.965,85.928,85.95,239000000.0
2005-06-08 05:24:00,85.928,85.959,85.908,85.94,244399998.0
2005-06-08 05:25:00,85.938,85.954,85.901,85.945,330300002.0
2005-06-08 05:26:00,85.926,85.939,85.91,85.915,220499997.0
2005-06-08 05:27:00,85.935,85.955,85.909,85.924,275800000.0
2005-06-08 05:28:00,85.918,85.95,85.894,85.924,182099998.0
2005-06-08 05:29:00,85.901,85.951,85.901,85.917,228399999.0
2005-06-08 05:30:00,85.926,85.956,85.906,85.906,214900003.0
2005-06-08 05:31:00,85.893,85.932,85.885,85.891,236900001.0
2005-06-08 05:32:00,85.902,85.928,85.888,85.903,369600000.0
2005-06-08 05:33:00,85.907,85.926,85.892,85.903,186400001.0
2005-06-08 05:34:00,85.936,85.936,85.876,85.889,155099998.0
2005-06-08 05:35:00,85.909,85.938,85.879,85.896,280199997.0
2005-06-08 05:36:00,85.9,85.928,85.878,85.89,210999998.0
2005-06-08 05:37:00,85.901,85.927,85.899,85.927,142099999.0
2005-06-08 05:38:00,85.907,85.924,85.872,85.9,299199998.0
2005-06-08 05:39:00,85.88,85.92,85.87,85.893,342900005.0
2005-06-08 05:40:00,85.896,85.923,85.882,85.89,228800001.0
2005-06-08 05:41:00,85.895,85.926,85.876,85.907,174900000.0
2005-06-08 05:42:00,85.913,85.934,85.898,85.933,255999999.0
2005-06-08 05:43:00,85.889,85.948,85.889,85.931,233899998.0
2005-06-08 05:44:00,85.895,85.977,85.895,85.944,421800003.0
2005-06-08 05:45:00,85.97,85.993,85.924,85.933,308399993.0
2005-06-08 05:46:00,85.958,85.993,85.945,85.967,254599995.0
2005-06-08 05:47:00,85.956,85.992,85.874,85.946,344300004.0
2005-06-08 05:48:00,85.928,85.955,85.915,85.934,241899999.0
2005-06-08 05:49:00,85.942,85.96,85.912,85.931,221999998.0
2005-06-08 05:50:00,85.936,85.965,85.909,85.945,244399999.0
2005-06-08 05:51:00,85.966,85.983,85.924,85.945,305300002.0
2005-06-08 05:52:00,85.926,85.957,85.904,85.942,348300001.0
2005-06-08 05:53:00,85.933,85.95,85.915,85.925,272099997.0
2005-06-08 05:54:00,85.934,85.944,85.902,85.912,340099999.0
2005-06-08 05:55:00,85.922,85.946,85.893,85.926,297299998.0
2005-06-08 05:56:00,85.927,85.944,85.908,85.922,303900000.0
2005-06-08 05:57:00,85.936,85.943,85.895,85.895,169099997.0
2005-06-08 05:58:00,85.926,85.952,85.852,85.852,210299995.0
2005-06-08 05:59:00,85.895,85.917,85.879,85.883,265999999.0
2005-06-08 06:00:00,85.873,85.921,85.867,85.875,401800004.0
2005-06-08 06:01:00,85.896,85.92,85.876,85.89,237599999.0
2005-06-08 06:02:00,85.888,85.915,85.851,85.851,264999999.0
2005-06-08 06:03:00,85.87,85.906,85.869,85.898,74699999.0
2005-06-08 06:04:00,85.893,85.921,85.877,85.877,202299999.0
2005-06-08 06:05:00,85.889,85.903,85.863,85.879,378699999.0
2005-06-08 06:06:00,85.885,85.897,85.851,85.854,389700000.0
2005-06-08 06:07:00,85.856,85.906,85.856,85.875,202099997.0
2005-06-08 06:08:00,85.865,85.892,85.851,85.87,396400003.0
2005-06-08 06:09:00,85.871,85.908,85.866,85.882,274599997.0
2005-06-08 06:10:00,85.869,85.896,85.847,85.862,270200000.0
2005-06-08 06:11:00,85.884,85.901,85.844,85.849,201300004.0
2005-06-08 06:12:00,85.882,85.891,85.856,85.888,419700003.0
2005-06-08 06:13:00,85.875,85.896,85.865,85.866,178900001.0
2005-06-08 06:14:00,85.88,85.891,85.853,85.882,331299999.0
2005-06-08 06:15:00,85.876,85.892,85.85,85.85,403900001.0
2005-06-08 06:16:00,85.832,85.863,85.826,85.833,277599997.0
2005-06-08 06:17:00,85.813,85.875,85.813,85.826,352999995.0
2005-06-08 06:18:00,85.841,85.87,85.823,85.831,261199999.0
2005-06-08 06:19:00,85.819,85.858,85.815,85.815,359800001.0
2005-06-08 06:20:00,85.835,85.87,85.834,85.853,128200000.0
2005-06-08 06:21:00,85.821,85.868,85.821,85.847,297899992.0
2005-06-08 06:22:00,85.857,85.885,85.828,85.834,243100002.0
2005-06-08 06:23:00,85.86,85.881,85.837,85.869,234199998.0
2005-06-08 06:24:00,85.872,85.879,85.822,85.827,268099998.0
2005-06-08 06:25:00,85.816,85.857,85.803,85.845,286499997.0
2005-06-08 06:26:00,85.823,85.856,85.805,85.823,202299997.0
2005-06-08 06:27:00,85.817,85.852,85.792,85.826,303600001.0
2005-06-08 06:28:00,85.826,85.847,85.797,85.808,436099998.0
2005-06-08 06:29:00,85.834,85.855,85.813,85.837,279899996.0
2005-06-08 06:30:00,85.828,85.856,85.81,85.824,226799998.0
2005-06-08 06:31:00,85.842,85.85,85.811,85.819,285100004.0
2005-06-08 06:32:00,85.838,85.86,85.821,85.838,108299999.0
2005-06-08 06:33:00,85.848,85.848,85.801,85.827,361099997.0
2005-06-08 06:34:00,85.83,85.844,85.811,85.814,352099997.0
2005-06-08 06:35:00,85.826,85.855,85.815,85.842,197999996.0
2005-06-08 06:36:00,85.838,85.867,85.81,85.84,180299999.0
2005-06-08 06:37:00,85.843,85.857,85.807,85.838,330000002.0
2005-06-08 06:38:00,85.854,85.859,85.802,85.802,279400002.0
2005-06-08 06:39:00,85.797,85.841,85.795,85.815,148700000.0
2005-06-08 06:40:00,85.821,85.851,85.806,85.826,362399998.0
2005-06-08 06:41:00,85.807,85.843,85.799,85.804,226000000.0
2005-06-08 06:42:00,85.804,85.832,85.79,85.81,272300001.0
2005-06-08 06:43:00,85.811,85.835,85.792,85.814,276600003.0
2005-06-08 06:44:00,85.824,85.845,85.802,85.835,311999998.0
2005-06-08 06:45:00,85.798,85.839,85.798,85.82,198799999.0
2005-06-08 06:46:00,85.831,85.844,85.818,85.839,378899998.0
2005-06-08 06:47:00,85.825,85.853,85.813,85.843,251300002.0
2005-06-08 06:48:00,85.85,85.854,85.81,85.853,172199999.0
2005-06-08 06:49:00,85.842,85.859,85.824,85.824,290300002.0
2005-06-08 06:50:00,85.834,85.855,85.824,85.829,281899998.0
2005-06-08 06:51:00,85.853,85.876,85.829,85.864,313999994.0
2005-06-08 06:52:00,85.854,85.869,85.815,85.826,160500001.0
2005-06-08 06:53:00,85.87,85.899,85.848,85.873,366000001.0
2005-06-08 06:54:00,85.837,85.907,85.836,85.879,242699997.0
2005-06-08 06:55:00,85.87,85.887,85.855,85.855,351600000.0
2005-06-08 06:56:00,85.835,85.904,85.835,85.903,283099999.0
2005-06-08 06:57:00,85.884,85.917,85.874,85.897,440500000.0
2005-06-08 06:58:00,85.873,85.91,85.848,85.876,387599997.0
2005-06-08 06:59:00,85.885,85.9,85.858,85.878,246999999.0
2005-06-08 07:00:00,85.867,85.887,85.845,85.865,309699996.0
2005-06-08 07:01:00,85.868,85.899,85.86,85.869,278999995.0
2005-06-08 07:02:00,85.894,85.898,85.855,85.872,207499999.0
2005-06-08 07:03:00,85.881,85.889,85.854,85.875,261300006.0
2005-06-08 07:04:00,85.909,85.916,85.854,85.903,340500002.0
2005-06-08 07:05:00,85.883,85.907,85.861,85.873,336500000.0
2005-06-08 07:06:00,85.888,85.915,85.866,85.892,253800000.0
2005-06-08 07:07:00,85.885,85.911,85.873,85.875,263500003.0
2005-06-08 07:08:00,85.886,85.925,85.867,85.889,280399996.0
2005-06-08 07:09:00,85.898,85.91,85.866,85.875,199299998.0
2005-06-08 07:10:00,85.872,85.896,85.868,85.869,444499996.0
2005-06-08 07:11:00,85.892,85.899,85.855,85.868,353300002.0
2005-06-08 07:12:00,85.85,85.89,85.836,85.856,236500001.0
2005-06-08 07:13:00,85.881,85.888,85.834,85.852,337799994.0
2005-06-08 07:14:00,85.857,85.88,85.843,85.88,532999998.0
2005-06-08 07:15:00,85.864,85.892,85.848,85.875,181599998.0
2005-06-08 07:16:00,85.864,85.903,85.861,85.886,265099998.0
2005-06-08 07:17:00,85.866,85.899,85.862,85.877,290299999.0
2005-06-08 07:18:00,85.847,85.928,85.847,85.927,212899999.0
2005-06-08 07:19:00,85.919,85.975,85.916,85.934,393499992.0
2005-06-08 07:20:00,85.98,85.981,85.935,85.955,424999990.0
2005-06-08 07:21:00,85.948,85.983,85.947,85.963,384800005.0
2005-06-08 07:22:00,85.985,85.995,85.956,85.99,246800000.0
2005-06-08 07:23:00,85.995,86.034,85.976,86.005,401099999.0
2005-06-08 07:24:00,86.019,86.023,85.988,86.007,296800001.0
2005-06-08 07:25:00,86.007,86.039,85.994,86.011,355899998.0
2005-06-08 07:26:00,86.027,86.043,85.987,86.017,295399996.0
2005-06-08 07:27:00,86.011,86.083,86.011,86.057,225499999.0
2005-06-08 07:28:00,86.071,86.071,86.011,86.037,280800001.0
2005-06-08 07:29:00,86.015,86.064,86.01,86.039,382400002.0
2005-06-08 07:30:00,86.035,86.064,86.026,86.026,277899994.0
2005-06-08 07:31:00,86.02,86.05,86.02,86.048,229299999.0
2005-06-08 07:32:00,86.049,86.065,86.032,86.06,232999999.0
2005-06-08 07:33:00,86.022,86.058,86.001,86.04,176700002.0
2005-06-08 07:34:00,86.02,86.055,86.016,86.02,232900001.0
2005-06-08 07:35:00,86.031,86.059,86.019,86.055,352400000.0
2005-06-08 07:36:00,86.031,86.062,86.002,86.002,254199997.0
2005-06-08 07:37:00,85.987,86.036,85.982,86.021,244999999.0
2005-06-08 07:38:00,85.995,86.03,85.99,86.017,305800001.0
2005-06-08 07:39:00,86.012,86.044,85.991,86.03,529700000.0
2005-06-08 07:40:00,85.996,86.032,85.988,86.002,248899999.0
2005-06-08 07:41:00,86.022,86.027,85.995,86.003,248399999.0
2005-06-08 07:42:00,86.017,86.045,85.992,86.045,442000004.0
2005-06-08 07:43:00,86.03,86.056,86.007,86.014,214399997.0
2005-06-08 07:44:00,85.998,86.017,85.991,86.01,241399996.0
2005-06-08 07:45:00,85.983,86.036,85.982,86.026,268300004.0
2005-06-08 07:46:00,86.019,86.027,85.986,86.008,317100006.0
2005-06-08 07:47:00,86.003,86.023,85.985,86.007,239799998.0
2005-06-08 07:48:00,85.985,86.025,85.975,85.975,360099999.0
2005-06-08 07:49:00,85.985,86.012,85.963,85.98,261999998.0
2005-06-08 07:50:00,85.99,86.011,85.966,85.99,278700005.0
2005-06-08 07:51:00,85.98,86.015,85.974,85.995,284999996.0
2005-06-08 07:52:00,85.983,86.008,85.965,85.987,302200000.0
2005-06-08 07:53:00,85.987,86.018,85.956,85.991,356100004.0
2005-06-08 07:54:00,85.995,86.01,85.957,85.99,312800001.0
2005-06-08 07:55:00,85.979,86.002,85.948,85.971,261499997.0
2005-06-08 07:56:00,85.954,85.989,85.949,85.973,243700001.0
2005-06-08 07:57:00,85.97,85.988,85.946,85.97,168799996.0
2005-06-08 07:58:00,85.998,86.022,85.975,86.007,214299998.0
2005-06-08 07:59:00,86.015,86.04,85.991,86.006,183100000.0
2005-06-08 08:00:00,86.02,86.05,86.019,86.026,209100003.0
2005-06-08 08:01:00,86.068,86.07,85.973,85.979,403899999.0
2005-06-08 08:02:00,86.015,86.028,85.921,85.929,276900001.0
2005-06-08 08:03:00,85.93,85.963,85.892,85.941,309399997.0
2005-06-08 08:04:00,85.94,85.946,85.907,85.912,295900000.0
2005-06-08 08:05:00,85.928,85.974,85.91,85.926,269699995.0
2005-06-08 08:06:00,85.914,85.935,85.891,85.902,317799995.0
2005-06-08 08:07:00,85.879,85.917,85.86,85.895,202299998.0
2005-06-08 08:08:00,85.868,85.918,85.866,85.888,267599997.0
2005-06-08 08:09:00,85.895,85.921,85.874,85.909,318199997.0
2005-06-08 08:10:00,85.915,85.934,85.858,85.875,258700000.0
2005-06-08 08:11:00,85.885,85.893,85.861,85.861,211899998.0
2005-06-08 08:12:00,85.9,85.903,85.847,85.855,167100001.0
2005-06-08 08:13:00,85.894,85.933,85.849,85.865,257299999.0
2005-06-08 08:14:00,85.878,85.904,85.861,85.885,355099998.0
2005-06-08 08:15:00,85.891,85.896,85.853,85.872,278699997.0
2005-06-08 08:16:00,85.865,85.913,85.859,85.913,219899998.0
2005-06-08 08:17:00,85.892,85.899,85.852,85.852,302699999.0
2005-06-08 08:18:00,85.878,85.902,85.858,85.88,358499996.0
2005-06-08 08:19:00,85.87,85.898,85.843,85.862,323099996.0
2005-06-08 08:20:00,85.884,85.892,85.801,85.868,252500000.0
2005-06-08 08:21:00,85.912,85.914,85.869,85.871,364800002.0
2005-06-08 08:22:00,85.891,85.918,85.882,85.914,271600001.0
2005-06-08 08:23:00,85.883,85.932,85.883,85.925,168800001.0
2005-06-08 08:24:00,85.904,85.938,85.886,85.915,366100003.0
2005-06-08 08:25:00,85.94,85.946,85.894,85.906,277300000.0
2005-06-08 08:26:00,85.927,85.942,85.901,85.928,301299999.0
2005-06-08 08:27:00,85.886,85.958,85.886,85.925,594099999.0
2005-06-08 08:28:00,85.943,85.96,85.913,85.94,239700002.0
2005-06-08 08:29:00,85.929,85.976,85.929,85.96,272500000.0
2005-06-08 08:30:00,85.968,85.968,85.922,85.943,294899998.0
2005-06-08 08:31:00,85.968,85.986,85.936,85.948,354599997.0
2005-06-08 08:32:00,85.924,85.976,85.919,85.952,238599999.0
2005-06-08 08:33:00,85.948,85.974,85.94,85.941,224499998.0
2005-06-08 08:34:00,85.963,85.99,85.936,85.948,255599997.0
2005-06-08 08:35:00,85.96,85.969,85.923,85.969,282499999.0
2005-06-08 08:36:00,85.938,85.953,85.892,85.912,510000003.0
2005-06-08 08:37:00,85.924,85.957,85.918,85.929,197299998.0
2005-06-08 08:38:00,85.942,85.971,85.933,85.937,357200001.0
2005-06-08 08:39:00,85.935,85.961,85.909,85.93,397600002.0
2005-06-08 08:40:00,85.942,85.964,85.93,85.95,224899998.0
2005-06-08 08:41:00,85.947,85.981,85.917,85.917,252599999.0
2005-06-08 08:42:00,85.92,85.942,85.896,85.928,294700000.0
2005-06-08 08:43:00,85.914,85.922,85.883,85.892,303199996.0
2005-06-08 08:44:00,85.899,85.927,85.873,85.876,280400002.0
2005-06-08 08:45:00,85.885,85.932,85.859,85.917,367099994.0
2005-06-08 08:46:00,85.868,85.894,85.863,85.889,241000003.0
2005-06-08 08:47:00,85.907,85.907,85.872,85.885,222500001.0
2005-06-08 08:48:00,85.906,85.92,85.876,85.876,355999999.0
2005-06-08 08:49:00,85.885,85.887,85.833,85.835,229199997.0
2005-06-08 08:50:00,85.83,85.895,85.83,85.863,321499997.0
2005-06-08 08:51:00,85.835,85.893,85.803,85.803,385600001.0
2005-06-08 08:52:00,85.853,85.867,85.83,85.852,286300001.0
2005-06-08 08:53:00,85.838,85.851,85.809,85.849,362400000.0
2005-06-08 08:54:00,85.831,85.872,85.823,85.86,264999996.0
2005-06-08 08:55:00,85.863,85.887,85.842,85.861,290199996.0
2005-06-08 08:56:00,85.862,85.88,85.835,85.857,281099996.0
2005-06-08 08:57:00,85.865,85.902,85.846,85.871,337600000.0
2005-06-08 08:58:00,85.878,85.907,85.855,85.878,285999998.0
2005-06-08 08:59:00,85.89,85.939,85.89,85.936,140599999.0
2005-06-08 09:00:00,85.918,85.952,85.866,85.935,457199995.0
2005-06-08 09:01:00,85.91,85.964,85.91,85.952,339100004.0
2005-06-08 09:02:00,85.96,85.98,85.94,85.96,383799999.0
2005-06-08 09:03:00,85.951,85.984,85.935,85.956,394800002.0
2005-06-08 09:04:00,85.925,85.984,85.907,85.927,343000000.0
2005-06-08 09:05:00,85.945,85.974,85.92,85.928,317300001.0
2005-06-08 09:06:00,85.933,85.966,85.922,85.943,337299998.0
2005-06-08 09:07:00,85.957,85.964,85.901,85.902,215500000.0
2005-06-08 09:08:00,85.899,85.95,85.89,85.921,286500002.0
2005-06-08 09:09:00,85.887,85.968,85.887,85.968,184900000.0
2005-06-08 09:10:00,85.928,85.928,85.889,85.892,181400000.0
2005-06-08 09:11:00,85.907,85.914,85.864,85.87,281400002.0
2005-06-08 09:12:00,85.865,85.898,85.816,85.816,257300003.0
2005-06-08 09:13:00,85.811,85.839,85.787,85.787,181200000.0
2005-06-08 09:14:00,85.798,85.886,85.78,85.817,299599999.0
2005-06-08 09:15:00,85.809,85.817,85.778,85.798,180800001.0
2005-06-08 09:16:00,85.79,85.808,85.764,85.808,246500001.0
2005-06-08 09:17:00,85.792,85.838,85.756,85.838,293399997.0
2005-06-08 09:18:00,85.82,85.84,85.785,85.795,272999997.0
2005-06-08 09:19:00,85.822,85.833,85.801,85.832,148699997.0
2005-06-08 09:20:00,85.809,85.837,85.748,85.786,446999999.0
2005-06-08 09:21:00,85.842,85.848,85.81,85.827,367599999.0
2005-06-08 09:22:00,85.83,85.844,85.795,85.802,350100004.0
2005-06-08 09:23:00,85.799,85.818,85.744,85.782,376799997.0
2005-06-08 09:24:00,85.755,85.81,85.755,85.771,199500001.0
2005-06-08 09:25:00,85.753,85.774,85.727,85.766,491700002.0
2005-06-08 09:26:00,85.76,85.836,85.742,85.779,129700000.0
2005-06-08 09:27:00,85.79,85.824,85.78,85.804,464200002.0
2005-06-08 09:28:00,85.771,85.816,85.768,85.807,299999992.0
2005-06-08 09:29:00,85.806,85.826,85.791,85.82,163499999.0
2005-06-08 09:30:00,85.805,85.839,85.78,85.813,201600000.0
2005-06-08 09:31:00,85.837,85.839,85.786,85.799,280099996.0
2005-06-08 09:32:00,85.793,85.826,85.773,85.799,356099996.0
2005-06-08 09:33:00,85.809,85.825,85.779,85.798,379500001.0
2005-06-08 09:34:00,85.781,85.819,85.778,85.795,373000001.0
2005-06-08 09:35:00,85.751,85.799,85.736,85.79,233999997.0
2005-06-08 09:36:00,85.807,85.807,85.776,85.784,294500000.0
2005-06-08 09:37:00,85.774,85.832,85.766,85.784,396899999.0
2005-06-08 09:38:00,85.778,85.814,85.776,85.79,376299997.0
2005-06-08 09:39:00,85.78,85.801,85.743,85.75,410300005.0
2005-06-08 09:40:00,85.745,85.79,85.733,85.752,265100003.0
2005-06-08 09:41:00,85.764,85.787,85.738,85.738,178499999.0
2005-06-08 09:42:00,85.775,85.793,85.707,85.766,322899998.0
2005-06-08 09:43:00,85.788,85.801,85.755,85.776,261200001.0
2005-06-08 09:44:00,85.795,85.801,85.746,85.77,206799998.0
2005-06-08 09:45:00,85.775,85.809,85.763,85.777,194700001.0
2005-06-08 09:46:00,85.781,85.798,85.745,85.762,306699999.0
2005-06-08 09:47:00,85.745,85.78,85.728,85.753,403699996.0
2005-06-08 09:48:00,85.722,85.767,85.719,85.758,335699999.0
2005-06-08 09:49:00,85.777,85.79,85.74,85.74,251000001.0
2005-06-08 09:50:00,85.762,85.798,85.741,85.772,334599998.0
2005-06-08 09:51:00,85.757,85.784,85.75,85.76,280800001.0
2005-06-08 09:52:00,85.766,85.806,85.754,85.768,207799998.0
2005-06-08 09:53:00,85.789,85.807,85.759,85.776,104500000.0
2005-06-08 09:54:00,85.765,85.793,85.754,85.759,168000004.0
2005-06-08 09:55:00,85.754,85.787,85.745,85.765,254499998.0
2005-06-08 09:56:00,85.768,85.779,85.738,85.759,497100002.0
2005-06-08 09:57:00,85.769,85.786,85.664,85.725,510799994.0
2005-06-08 09:58:00,85.769,85.783,85.738,85.741,324199999.0
2005-06-08 09:59:00,85.742,85.77,85.709,85.709,295000001.0
2005-06-08 10:00:00,85.73,85.761,85.721,85.727,279399999.0
2005-06-08 10:01:00,85.768,85.769,85.704,85.71,306799997.0
2005-06-08 10:02:00,85.716,85.755,85.703,85.727,269500005.0
2005-06-08 10:03:00,85.739,85.766,85.714,85.74,275900001.0
2005-06-08 10:04:00,85.757,85.758,85.723,85.723,185399999.0
2005-06-08 10:05:00,85.748,85.752,85.709,85.732,112699998.0
2005-06-08 10:06:00,85.712,85.754,85.702,85.724,182000000.0
2005-06-08 10:07:00,85.748,85.79,85.74,85.764,262100000.0
2005-06-08 10:08:00,85.753,85.784,85.732,85.745,132199999.0
2005-06-08 10:09:00,85.743,85.793,85.733,85.769,235799999.0
2005-06-08 10:10:00,85.763,85.788,85.734,85.749,293900000.0
2005-06-08 10:11:00,85.745,85.765,85.725,85.745,348499998.0
2005-06-08 10:12:00,85.734,85.77,85.716,85.742,417000000.0
2005-06-08 10:13:00,85.739,85.762,85.722,85.727,201999998.0
2005-06-08 10:14:00,85.708,85.765,85.708,85.743,217599996.0
2005-06-08 10:15:00,85.779,85.791,85.753,85.758,229699998.0
2005-06-08 10:16:00,85.752,85.81,85.74,85.81,338600003.0
2005-06-08 10:17:00,85.812,85.812,85.741,85.741,125699996.0
2005-06-08 10:18:00,85.773,85.796,85.72,85.771,336600000.0
2005-06-08 10:19:00,85.748,85.794,85.748,85.768,331800006.0
2005-06-08 10:20:00,85.801,85.819,85.759,85.803,385599996.0
2005-06-08 10:21:00,85.793,85.811,85.773,85.788,263700000.0
2005-06-08 10:22:00,85.803,85.824,85.784,85.807,449799992.0
2005-06-08 10:23:00,85.776,85.823,85.77,85.78,295999996.0
2005-06-08 10:24:00,85.784,85.809,85.757,85.77,247100001.0
2005-06-08 10:25:00,85.77,85.796,85.767,85.784,260999995.0
2005-06-08 10:26:00,85.787,85.8,85.677,85.8,407899998.0
2005-06-08 10:27:00,85.783,85.807,85.766,85.78,307800000.0
2005-06-08 10:28:00,85.763,85.807,85.753,85.807,182499998.0
2005-06-08 10:29:00,85.787,85.819,85.778,85.79,219899998.0
2005-06-08 10:30:00,85.778,85.809,85.766,85.803,189300006.0
2005-06-08 10:31:00,85.767,85.786,85.73,85.747,225699997.0
2005-06-08 10:32:00,85.763,85.784,85.743,85.756,236699994.0
2005-06-08 10:33:00,85.759,85.783,85.732,85.75,391999996.0
2005-06-08 10:34:00,85.782,85.789,85.734,85.748,269200001.0
2005-06-08 10:35:00,85.738,85.79,85.738,85.753,273400002.0
2005-06-08 10:36:00,85.756,85.82,85.73,85.8,511099996.0
2005-06-08 10:37:00,85.793,85.828,85.775,85.806,395599996.0
2005-06-08 10:38:00,85.798,85.824,85.773,85.8,203400001.0
2005-06-08 10:39:00,85.8,85.826,85.794,85.802,248500000.0
2005-06-08 10:40:00,85.81,85.828,85.756,85.768,321100002.0
2005-06-08 10:41:00,85.777,85.817,85.77,85.797,313499999.0
2005-06-08 10:42:00,85.783,85.806,85.757,85.79,295499996.0
2005-06-08 10:43:00,85.797,85.819,85.771,85.81,283300001.0
2005-06-08 10:44:00,85.785,85.814,85.763,85.78,471400001.0
2005-06-08 10:45:00,85.771,85.798,85.757,85.786,398199995.0
2005-06-08 10:46:00,85.766,85.793,85.744,85.766,247499995.0
2005-06-08 10:47:00,85.719,85.795,85.719,85.747,311499999.0
2005-06-08 10:48:00,85.733,85.765,85.721,85.735,167099999.0
2005-06-08 10:49:00,85.765,85.786,85.727,85.735,278999998.0
2005-06-08 10:50:00,85.732,85.75,85.711,85.725,239999995.0
2005-06-08 10:51:00,85.728,85.777,85.722,85.761,271800002.0
2005-06-08 10:52:00,85.735,85.789,85.728,85.749,184499998.0
2005-06-08 10:53:00,85.767,85.79,85.742,85.769,355499998.0
2005-06-08 10:54:00,85.773,85.806,85.734,85.765,288399997.0
2005-06-08 10:55:00,85.763,85.789,85.722,85.744,385699997.0
2005-06-08 10:56:00,85.722,85.761,85.722,85.758,426999999.0
2005-06-08 10:57:00,85.741,85.803,85.73,85.775,301899999.0
2005-06-08 10:58:00,85.767,85.808,85.749,85.782,436800005.0
2005-06-08 10:59:00,85.767,85.794,85.759,85.771,268199997.0
2005-06-08 11:00:00,85.792,85.805,85.755,85.777,226800000.0
2005-06-08 11:01:00,85.796,85.816,85.771,85.789,357200002.0
2005-06-08 11:02:00,85.794,85.821,85.758,85.758,314299997.0
2005-06-08 11:03:00,85.766,85.817,85.752,85.794,229800001.0
2005-06-08 11:04:00,85.8,85.823,85.78,85.79,368200005.0
2005-06-08 11:05:00,85.803,85.846,85.793,85.795,314100000.0
2005-06-08 11:06:00,85.817,85.825,85.769,85.777,292700000.0
2005-06-08 11:07:00,85.824,85.835,85.783,85.792,310699999.0
2005-06-08 11:08:00,85.809,85.823,85.769,85.769,217999998.0
2005-06-08 11:09:00,85.771,85.827,85.768,85.82,201899999.0
2005-06-08 11:10:00,85.785,85.826,85.783,85.826,423500006.0
2005-06-08 11:11:00,85.794,85.846,85.784,85.81,338099998.0
2005-06-08 11:12:00,85.839,85.879,85.798,85.817,303599999.0
2005-06-08 11:13:00,85.81,85.827,85.789,85.789,322799997.0
2005-06-08 11:14:00,85.785,85.811,85.768,85.776,352300000.0
2005-06-08 11:15:00,85.794,85.825,85.768,85.781,260000000.0
2005-06-08 11:16:00,85.81,85.813,85.78,85.801,357600002.0
2005-06-08 11:17:00,85.798,85.815,85.782,85.794,197799998.0
2005-06-08 11:18:00,85.804,85.833,85.773,85.786,251900000.0
2005-06-08 11:19:00,85.779,85.823,85.766,85.823,276400000.0
2005-06-08 11:20:00,85.787,85.825,85.769,85.795,387000000.0
2005-06-08 11:21:00,85.815,85.822,85.763,85.791,475099998.0
2005-06-08 11:22:00,85.794,85.846,85.778,85.823,348899992.0
2005-06-08 11:23:00,85.806,85.828,85.786,85.791,264999997.0
2005-06-08 11:24:00,85.79,85.824,85.769,85.805,324299998.0
2005-06-08 11:25:00,85.793,85.825,85.775,85.782,188899996.0
2005-06-08 11:26:00,85.786,85.822,85.753,85.79,331800003.0
2005-06-08 11:27:00,85.773,85.818,85.758,85.792,282899998.0
2005-06-08 11:28:00,85.828,85.845,85.802,85.804,261799999.0
2005-06-08 11:29:00,85.822,85.841,85.794,85.83,320900000.0
2005-06-08 11:30:00,85.822,85.836,85.802,85.822,357799999.0
2005-06-08 11:31:00,85.837,85.837,85.789,85.814,236899996.0
2005-06-08 11:32:00,85.821,85.852,85.776,85.831,337899998.0
2005-06-08 11:33:00,85.829,85.851,85.797,85.822,345200000.0
2005-06-08 11:34:00,85.801,85.836,85.793,85.806,333999994.0
2005-06-08 11:35:00,85.837,85.845,85.792,85.827,316299999.0
2005-06-08 11:36:00,85.806,85.83,85.777,85.824,360399998.0
2005-06-08 11:37:00,85.822,85.841,85.807,85.825,299399999.0
2005-06-08 11:38:00,85.841,85.86,85.812,85.829,267700000.0
2005-06-08 11:39:00,85.855,85.875,85.81,85.815,425300002.0
2005-06-08 11:40:00,85.831,85.863,85.802,85.856,494099998.0
2005-06-08 11:41:00,85.862,85.871,85.823,85.846,449200004.0
2005-06-08 11:42:00,85.873,85.895,85.86,85.883,245800001.0
2005-06-08 11:43:00,85.879,85.906,85.843,85.846,195899998.0
2005-06-08 11:44:00,85.862,85.898,85.846,85.885,458699990.0
2005-06-08 11:45:00,85.873,85.902,85.866,85.89,605299995.0
2005-06-08 11:46:00,85.845,85.916,85.844,85.899,263700002.0
2005-06-08 11:47:00,85.87,85.899,85.852,85.873,304100002.0
2005-06-08 11:48:00,85.889,85.902,85.856,85.867,251099999.0
2005-06-08 11:49:00,85.895,85.907,85.857,85.879,374099998.0
2005-06-08 11:50:00,85.893,85.92,85.874,85.893,254400003.0
2005-06-08 11:51:00,85.895,85.911,85.863,85.871,316999995.0
2005-06-08 11:52:00,85.889,85.913,85.864,85.894,335500000.0
2005-06-08 11:53:00,85.893,85.923,85.863,85.908,454900005.0
2005-06-08 11:54:00,85.91,85.915,85.87,85.885,264900001.0
2005-06-08 11:55:00,85.887,85.929,85.871,85.905,189299999.0
2005-06-08 11:56:00,85.916,85.937,85.894,85.937,221999998.0
2005-06-08 11:57:00,85.887,85.926,85.87,85.882,204300005.0
2005-06-08 11:58:00,85.888,85.927,85.868,85.927,373699995.0
2005-06-08 11:59:00,85.937,85.97,85.919,85.946,403699995.0
2005-06-08 12:00:00,85.957,85.977,85.923,85.954,319399999.0
2005-06-08 12:01:00,85.927,85.961,85.923,85.95,266800000.0
2005-06-08 12:02:00,85.926,85.971,85.907,85.969,402800000.0
2005-06-08 12:03:00,85.944,85.976,85.936,85.957,370300002.0
2005-06-08 12:04:00,85.921,85.964,85.872,85.872,171500000.0
2005-06-08 12:05:00,85.888,85.945,85.862,85.923,320600001.0
2005-06-08 12:06:00,85.934,85.967,85.908,85.917,393700003.0
2005-06-08 12:07:00,85.918,85.957,85.895,85.915,389899998.0
2005-06-08 12:08:00,85.92,85.933,85.898,85.92,322000005.0
2005-06-08 12:09:00,85.93,85.93,85.774,85.894,368100000.0
2005-06-08 12:10:00,85.91,85.953,85.895,85.905,270699996.0
2005-06-08 12:11:00,85.946,85.969,85.92,85.947,262299995.0
2005-06-08 12:12:00,85.956,85.987,85.936,85.965,505899995.0
2005-06-08 12:13:00,85.989,85.989,85.946,85.946,300200000.0
2005-06-08 12:14:00,85.93,85.958,85.917,85.949,317599996.0
2005-06-08 12:15:00,85.954,85.954,85.899,85.916,299499996.0
2005-06-08 12:16:00,85.927,85.939,85.89,85.89,242900000.0
2005-06-08 12:17:00,85.875,85.936,85.875,85.901,367200001.0
2005-06-08 12:18:00,85.917,85.939,85.876,85.89,332500001.0
2005-06-08 12:19:00,85.906,85.935,85.877,85.897,401200001.0
2005-06-08 12:20:00,85.904,85.915,85.874,85.898,263200000.0
2005-06-08 12:21:00,85.882,85.929,85.872,85.883,338000001.0
2005-06-08 12:22:00,85.889,85.92,85.868,85.875,301700001.0
2005-06-08 12:23:00,85.903,85.919,85.864,85.871,332400002.0
2005-06-08 12:24:00,85.852,85.887,85.815,85.861,258399999.0
2005-06-08 12:25:00,85.847,85.885,85.823,85.823,196400000.0
2005-06-08 12:26:00,85.87,85.911,85.856,85.878,317700002.0
2005-06-08 12:27:00,85.863,85.897,85.843,85.874,323100002.0
2005-06-08 12:28:00,85.86,85.899,85.842,85.873,324400000.0
2005-06-08 12:29:00,85.838,85.888,85.834,85.857,314900003.0
2005-06-08 12:30:00,85.851,85.9,85.851,85.878,266899997.0
2005-06-08 12:31:00,85.882,85.9,85.855,85.881,398399998.0
2005-06-08 12:32:00,85.87,85.899,85.847,85.859,290699997.0
2005-06-08 12:33:00,85.861,85.897,85.851,85.858,194699996.0
2005-06-08 12:34:00,85.861,85.889,85.832,85.858,326800001.0
2005-06-08 12:35:00,85.885,85.899,85.857,85.883,220499999.0
2005-06-08 12:36:00,85.854,85.897,85.85,85.867,263099997.0
2005-06-08 12:37:00,85.861,85.882,85.855,85.871,155099999.0
2005-06-08 12:38:00,85.864,85.886,85.828,85.853,325300004.0
2005-06-08 12:39:00,85.833,85.867,85.829,85.852,215700002.0
2005-06-08 12:40:00,85.857,85.869,85.827,85.859,242299997.0
2005-06-08 12:41:00,85.838,85.871,85.834,85.856,185100001.0
2005-06-08 12:42:00,85.854,85.855,85.815,85.841,320499998.0
2005-06-08 12:43:00,85.837,85.858,85.804,85.82,313900000.0
2005-06-08 12:44:00,85.825,85.835,85.798,85.805,248999999.0
2005-06-08 12:45:00,85.826,85.855,85.808,85.825,412299995.0
2005-06-08 12:46:00,85.862,85.867,85.821,85.834,337899997.0
2005-06-08 12:47:00,85.834,85.853,85.816,85.832,394400003.0
2005-06-08 12:48:00,85.844,85.849,85.817,85.819,407600002.0
2005-06-08 12:49:00,85.817,85.845,85.805,85.82,256099999.0
2005-06-08 12:50:00,85.829,85.848,85.812,85.826,238199996.0
2005-06-08 12:51:00,85.827,85.896,85.827,85.85,304499997.0
2005-06-08 12:52:00,85.878,85.893,85.842,85.861,315699997.0
2005-06-08 12:53:00,85.863,85.878,85.819,85.821,213599999.0
2005-06-08 12:54:00,85.847,85.875,85.836,85.856,266100000.0
2005-06-08 12:55:00,85.844,85.878,85.823,85.836,235500000.0
2005-06-08 12:56:00,85.86,85.881,85.816,85.839,393799999.0
2005-06-08 12:57:00,85.862,85.874,85.825,85.826,287599997.0
2005-06-08 12:58:00,85.832,85.866,85.816,85.834,267699999.0
2005-06-08 12:59:00,85.877,85.879,85.84,85.84,323399998.0
2005-06-08 13:00:00,85.855,85.897,85.848,85.873,524799992.0
2005-06-08 13:01:00,85.857,85.885,85.832,85.876,284999997.0
2005-06-08 13:02:00,85.837,85.879,85.827,85.864,350999998.0
2005-06-08 13:03:00,85.865,85.88,85.838,85.844,288400004.0
2005-06-08 13:04:00,85.857,85.862,85.816,85.84,345900002.0
2005-06-08 13:05:00,85.842,85.865,85.837,85.86,277899999.0
2005-06-08 13:06:00,85.829,85.879,85.808,85.844,345599994.0
2005-06-08 13:07:00,85.857,85.872,85.809,85.846,375699997.0
2005-06-08 13:08:00,85.858,85.889,85.842,85.873,302499999.0
2005-06-08 13:09:00,85.878,85.903,85.858,85.873,255499999.0
2005-06-08 13:10:00,85.889,85.898,85.848,85.868,332800000.0
2005-06-08 13:11:00,85.865,85.896,85.844,85.853,251499996.0
2005-06-08 13:12:00,85.848,85.875,85.824,85.875,435399997.0
2005-06-08 13:13:00,85.86,85.878,85.837,85.842,326800001.0
2005-06-08 13:14:00,85.845,85.903,85.818,85.852,385800001.0
2005-06-08 13:15:00,85.848,85.9,85.832,85.847,228799998.0
2005-06-08 13:16:00,85.862,85.88,85.853,85.86,268199999.0
2005-06-08 13:17:00,85.835,85.877,85.82,85.854,344699994.0
2005-06-08 13:18:00,85.845,85.885,85.845,85.855,237999998.0
2005-06-08 13:19:00,85.831,85.884,85.828,85.874,310999999.0
2005-06-08 13:20:00,85.845,85.898,85.843,85.878,232800001.0
2005-06-08 13:21:00,85.865,85.88,85.842,85.842,264700002.0
2005-06-08 13:22:00,85.868,85.893,85.855,85.86,363199998.0
2005-06-08 13:23:00,85.88,85.887,85.835,85.861,416800005.0
2005-06-08 13:24:00,85.861,85.871,85.843,85.843,260600000.0
2005-06-08 13:25:00,85.857,85.886,85.819,85.827,349200002.0
2005-06-08 13:26:00,85.849,85.9,85.826,85.866,268800001.0
2005-06-08 13:27:00,85.85,85.878,85.825,85.844,191900001.0
2005-06-08 13:28:00,85.849,85.871,85.817,85.857,436800000.0
2005-06-08 13:29:00,85.9,85.908,85.861,85.882,272900006.0
2005-06-08 13:30:00,85.858,85.863,85.82,85.83,286800005.0
2005-06-08 13:31:00,85.815,85.859,85.805,85.832,237899999.0
2005-06-08 13:32:00,85.812,85.849,85.8,85.827,220799995.0
2005-06-08 13:33:00,85.843,85.843,85.797,85.812,154699999.0
2005-06-08 13:34:00,85.862,85.868,85.805,85.813,177399998.0
2005-06-08 13:35:00,85.838,85.868,85.811,85.838,292900000.0
2005-06-08 13:36:00,85.857,85.882,85.822,85.84,329699994.0
2005-06-08 13:37:00,85.853,85.872,85.846,85.848,218900002.0
2005-06-08 13:38:00,85.851,85.865,85.823,85.843,323099994.0
2005-06-08 13:39:00,85.887,85.89,85.845,85.876,387199998.0
2005-06-08 13:40:00,85.885,85.904,85.856,85.882,366300001.0
2005-06-08 13:41:00,85.89,85.903,85.858,85.891,319099998.0
2005-06-08 13:42:00,85.851,85.909,85.843,85.905,208299997.0
2005-06-08 13:43:00,85.88,85.899,85.847,85.864,233699997.0
2005-06-08 13:44:00,85.875,85.892,85.841,85.86,88100000.0
2005-06-08 13:45:00,85.868,85.902,85.857,85.868,304199999.0
2005-06-08 13:46:00,85.881,85.899,85.866,85.877,268700000.0
2005-06-08 13:47:00,85.866,85.9,85.839,85.883,382200003.0
2005-06-08 13:48:00,85.832,85.88,85.828,85.863,221100002.0
2005-06-08 13:49:00,85.835,85.86,85.809,85.838,300599997.0
2005-06-08 13:50:00,85.845,85.874,85.814,85.835,452799996.0
2005-06-08 13:51:00,85.832,85.865,85.825,85.855,202499999.0
2005-06-08 13:52:00,85.813,85.884,85.805,85.816,376700001.0
2005-06-08 13:53:00,85.807,85.873,85.798,85.825,400799996.0
2005-06-08 13:54:00,85.849,85.874,85.791,85.804,517299999.0
2005-06-08 13:55:00,85.788,85.827,85.788,85.803,195599999.0
2005-06-08 13:56:00,85.788,85.847,85.776,85.847,300900000.0
2005-06-08 13:57:00,85.822,85.842,85.753,85.759,349399999.0
2005-06-08 13:58:00,85.789,85.824,85.753,85.809,273099995.0
2005-06-08 13:59:00,85.829,85.833,85.763,85.783,236899998.0
2005-06-08 14:00:00,85.786,85.799,85.749,85.762,267599997.0
2005-06-08 14:01:00,85.776,85.816,85.753,85.803,322500000.0
2005-06-08 14:02:00,85.781,85.823,85.751,85.789,270399998.0
2005-06-08 14:03:00,85.768,85.809,85.752,85.792,335699994.0
2005-06-08 14:04:00,85.786,85.808,85.76,85.783,433299998.0
2005-06-08 14:05:00,85.766,85.84,85.766,85.795,227100000.0
2005-06-08 14:06:00,85.827,85.848,85.796,85.805,403999999.0
2005-06-08 14:07:00,85.799,85.842,85.799,85.828,385599993.0
2005-06-08 14:08:00,85.828,85.842,85.793,85.824,272200000.0
2005-06-08 14:09:00,85.842,85.847,85.795,85.802,471299995.0
2005-06-08 14:10:00,85.803,85.852,85.784,85.831,331100000.0
2005-06-08 14:11:00,85.823,85.863,85.802,85.842,393900005.0
2005-06-08 14:12:00,85.816,85.862,85.808,85.847,389099997.0
2005-06-08 14:13:00,85.836,85.86,85.821,85.821,346899998.0
2005-06-08 14:14:00,85.834,85.867,85.824,85.828,192299999.0
2005-06-08 14:15:00,85.829,85.861,85.818,85.84,291899996.0
2005-06-08 14:16:00,85.836,85.856,85.806,85.833,285100001.0
2005-06-08 14:17:00,85.858,85.875,85.837,85.852,145099998.0
2005-06-08 14:18:00,85.824,85.856,85.812,85.856,180599998.0
2005-06-08 14:19:00,85.835,85.885,85.811,85.875,388400002.0
2005-06-08 14:20:00,85.839,85.888,85.831,85.853,519099999.0
2005-06-08 14:21:00,85.85,85.874,85.823,85.834,377900001.0
2005-06-08 14:22:00,85.822,85.859,85.805,85.859,115800000.0
2005-06-08 14:23:00,85.851,85.888,85.824,85.83,380799994.0
2005-06-08 14:24:00,85.841,85.871,85.811,85.837,304900002.0
2005-06-08 14:25:00,85.835,85.86,85.811,85.86,214300001.0
2005-06-08 14:26:00,85.818,85.855,85.814,85.844,297300000.0
2005-06-08 14:27:00,85.814,85.862,85.814,85.852,302099997.0
2005-06-08 14:28:00,85.813,85.854,85.795,85.815,266299998.0
2005-06-08 14:29:00,85.804,85.834,85.796,85.821,348200000.0
2005-06-08 14:30:00,85.81,85.851,85.806,85.842,288399998.0
2005-06-08 14:31:00,85.802,85.847,85.776,85.807,293799997.0
2005-06-08 14:32:00,85.829,85.836,85.793,85.814,328599999.0
2005-06-08 14:33:00,85.809,85.833,85.808,85.823,269999998.0
2005-06-08 14:34:00,85.805,85.835,85.784,85.785,322300001.0
2005-06-08 14:35:00,85.823,85.842,85.782,85.823,410200003.0
2005-06-08 14:36:00,85.825,85.85,85.804,85.82,396499998.0
2005-06-08 14:37:00,85.823,85.853,85.804,85.845,318500003.0
2005-06-08 14:38:00,85.855,85.863,85.819,85.819,164699997.0
2005-06-08 14:39:00,85.846,85.849,85.81,85.84,393499994.0
2005-06-08 14:40:00,85.803,85.854,85.791,85.817,291299996.0
2005-06-08 14:41:00,85.822,85.865,85.814,85.814,276100000.0
2005-06-08 14:42:00,85.842,85.848,85.815,85.826,234300000.0
2005-06-08 14:43:00,85.84,85.877,85.825,85.83,250599995.0
2005-06-08 14:44:00,85.856,85.869,85.811,85.85,335600002.0
2005-06-08 14:45:00,85.82,85.863,85.802,85.863,316499998.0
2005-06-08 14:46:00,85.837,85.866,85.813,85.836,223499997.0
2005-06-08 14:47:00,85.822,85.849,85.801,85.814,278000003.0
2005-06-08 14:48:00,85.818,85.837,85.802,85.822,211900000.0
2005-06-08 14:49:00,85.812,85.855,85.808,85.816,259400000.0
2005-06-08 14:50:00,85.847,85.859,85.8,85.802,299200002.0
2005-06-08 14:51:00,85.824,85.859,85.8,85.803,328899999.0
2005-06-08 14:52:00,85.8,85.869,85.792,85.834,258899995.0
2005-06-08 14:53:00,85.822,85.846,85.797,85.815,366999999.0
2005-06-08 14:54:00,85.813,85.839,85.789,85.839,430399999.0
2005-06-08 14:55:00,85.81,85.82,85.81,85.81,226400000.0
2005-06-08 14:56:00,85.8,85.81,85.79,85.79,226400000.0
2005-06-08 14:57:00,85.8,85.8,85.78,85.79,226400000.0
2005-06-08 14:58:00,85.8,85.8,85.78,85.78,226400000.0
2005-06-08 14:59:00,85.77,85.78,85.77,85.78,226400000.0
2005-06-08 15:00:00,85.79,85.8,85.78,85.8,226400000.0
2005-06-08 15:01:00,85.79,85.79,85.77,85.79,226400000.0
2005-06-08 15:02:00,85.8,85.81,85.8,85.8,226400000.0
2005-06-08 15:03:00,85.81,85.81,85.78,85.79,226400000.0
2005-06-08 15:04:00,85.8,85.8,85.78,85.78,226400000.0
2005-06-08 15:05:00,85.77,85.78,85.76,85.76,226400000.0
2005-06-08 15:06:00,85.746,85.767,85.722,85.732,226400000.0
2005-06-08 15:07:00,85.748,85.771,85.712,85.728,272900001.0
2005-06-08 15:08:00,85.761,85.767,85.719,85.741,369000000.0
2005-06-08 15:09:00,85.758,85.78,85.73,85.78,262799998.0
2005-06-08 15:10:00,85.748,85.772,85.722,85.726,291899995.0
2005-06-08 15:11:00,85.72,85.764,85.716,85.724,466600002.0
2005-06-08 15:12:00,85.714,85.741,85.696,85.717,325300001.0
2005-06-08 15:13:00,85.75,85.76,85.75,85.76,181600008.0
2005-06-08 15:14:00,85.75,85.76,85.74,85.74,181600008.0
2005-06-08 15:15:00,85.75,85.76,85.75,85.75,181600008.0
2005-06-08 15:16:00,85.76,85.77,85.75,85.76,181600008.0
2005-06-08 15:17:00,85.75,85.76,85.75,85.76,181600008.0
2005-06-08 15:18:00,85.75,85.76,85.75,85.75,181600008.0
2005-06-08 15:19:00,85.76,85.76,85.75,85.76,181600008.0
2005-06-08 15:20:00,85.75,85.76,85.74,85.74,181600008.0
2005-06-08 15:21:00,85.75,85.76,85.75,85.75,181600008.0
2005-06-08 15:22:00,85.76,85.76,85.74,85.76,181600008.0
2005-06-08 15:23:00,85.77,85.78,85.75,85.77,181600008.0
2005-06-08 15:24:00,85.78,85.79,85.77,85.78,181600008.0
2005-06-08 15:25:00,85.77,85.78,85.77,85.77,181600008.0
2005-06-08 15:26:00,85.78,85.78,85.76,85.76,181600008.0
2005-06-08 15:27:00,85.75,85.78,85.75,85.77,181600008.0
2005-06-08 15:28:00,85.78,85.78,85.76,85.77,181600008.0
2005-06-08 15:29:00,85.76,85.77,85.76,85.76,181600008.0
2005-06-08 15:30:00,85.77,85.78,85.76,85.77,181600008.0
2005-06-08 15:31:00,85.76,85.77,85.75,85.76,181600008.0
2005-06-08 15:32:00,85.75,85.75,85.74,85.75,181600008.0
2005-06-08 15:33:00,85.74,85.75,85.74,85.75,181600008.0
2005-06-08 15:34:00,85.74,85.75,85.73,85.74,181600008.0
2005-06-08 15:35:00,85.75,85.75,85.75,85.75,181600008.0
2005-06-08 15:36:00,85.74,85.75,85.74,85.74,181600008.0
2005-06-08 15:37:00,85.75,85.76,85.74,85.76,181600008.0
2005-06-08 15:38:00,85.75,85.76,85.75,85.75,181600008.0
2005-06-08 15:39:00,85.76,85.76,85.75,85.75,181600008.0
2005-06-08 15:40:00,85.76,85.76,85.74,85.76,181600008.0
2005-06-08 15:41:00,85.75,85.76,85.74,85.76,181600008.0
2005-06-08 15:42:00,85.75,85.76,85.74,85.75,181600008.0
2005-06-08 15:43:00,85.74,85.79,85.74,85.79,181600008.0
2005-06-08 15:44:00,85.78,85.79,85.77,85.78,181600008.0
2005-06-08 15:45:00,85.77,85.8,85.76,85.79,181600008.0
2005-06-08 15:46:00,85.8,85.8,85.78,85.78,181600008.0
2005-06-08 15:47:00,85.79,85.79,85.77,85.77,181600008.0
2005-06-08 15:48:00,85.76,85.79,85.76,85.78,181600008.0
2005-06-08 15:49:00,85.79,85.79,85.78,85.78,181600008.0
2005-06-08 15:50:00,85.79,85.79,85.77,85.79,181600008.0
2005-06-08 15:51:00,85.78,85.79,85.77,85.77,181600008.0
2005-06-08 15:53:00,85.76,85.77,85.76,85.77,181600008.0
2005-06-08 15:54:00,85.78,85.78,85.76,85.77,181600008.0
2005-06-08 15:55:00,85.76,85.78,85.76,85.78,181600008.0
2005-06-08 15:56:00,85.79,85.81,85.78,85.79,181600008.0
2005-06-08 15:57:00,85.8,85.81,85.79,85.8,181600008.0
2005-06-08 15:58:00,85.81,85.83,85.8,85.83,181600008.0
2005-06-08 15:59:00,85.82,85.83,85.8,85.8,181600008.0
2005-06-08 16:00:00,85.81,85.81,85.78,85.79,181600008.0
2005-06-08 16:01:00,85.78,85.81,85.78,85.79,181600008.0
2005-06-08 16:02:00,85.8,85.8,85.78,85.79,181600008.0
2005-06-08 16:03:00,85.8,85.8,85.79,85.8,181600008.0
2005-06-08 16:04:00,85.79,85.81,85.79,85.8,181600008.0
2005-06-08 16:05:00,85.79,85.81,85.79,85.8,181600008.0
2005-06-08 16:06:00,85.79,85.8,85.79,85.79,181600008.0
2005-06-08 16:07:00,85.78,85.8,85.78,85.79,181600008.0
2005-06-08 16:08:00,85.8,85.8,85.78,85.79,181600008.0
2005-06-08 16:09:00,85.78,85.79,85.78,85.78,181600008.0
2005-06-08 16:10:00,85.77,85.78,85.77,85.78,181600008.0
2005-06-08 16:11:00,85.77,85.78,85.77,85.78,181600008.0
2005-06-08 16:12:00,85.77,85.78,85.77,85.77,181600008.0
2005-06-08 16:13:00,85.676,85.734,85.676,85.734,181600008.0
2005-06-08 16:14:00,85.78,85.8,85.78,85.8,196700001.0
2005-06-08 16:15:00,85.79,85.8,85.79,85.79,196700001.0
2005-06-08 16:16:00,85.732,85.784,85.732,85.779,196700001.0
2005-06-08 16:17:00,85.75,85.779,85.72,85.75,158299998.0
2005-06-08 16:18:00,85.772,85.786,85.744,85.761,204800001.0
2005-06-08 16:19:00,85.77,85.788,85.753,85.76,291100004.0
2005-06-08 16:20:00,85.765,85.788,85.762,85.775,226799999.0
2005-06-08 16:21:00,85.77,85.791,85.735,85.782,245800001.0
2005-06-08 16:22:00,85.749,85.765,85.733,85.752,144399997.0
2005-06-08 16:23:00,85.743,85.777,85.738,85.764,246300002.0
2005-06-08 16:24:00,85.776,85.783,85.743,85.743,239700002.0
2005-06-08 16:25:00,85.755,85.781,85.743,85.765,206100002.0
2005-06-08 16:26:00,85.784,85.79,85.754,85.787,155100000.0
2005-06-08 16:27:00,85.754,85.783,85.737,85.76,247900002.0
2005-06-08 16:28:00,85.757,85.776,85.739,85.754,337899997.0
2005-06-08 16:29:00,85.75,85.785,85.75,85.77,261000002.0
2005-06-08 16:30:00,85.771,85.797,85.762,85.777,205999997.0
2005-06-08 16:31:00,85.763,85.8,85.752,85.784,283500005.0
2005-06-08 16:32:00,85.761,85.795,85.731,85.772,155599999.0
2005-06-08 16:33:00,85.795,85.798,85.736,85.743,377799997.0
2005-06-08 16:34:00,85.733,85.777,85.733,85.76,196000001.0
2005-06-08 16:35:00,85.762,85.794,85.754,85.77,178400000.0
2005-06-08 16:36:00,85.763,85.795,85.751,85.754,207499999.0
2005-06-08 16:37:00,85.745,85.785,85.745,85.785,266400004.0
2005-06-08 16:38:00,85.749,85.775,85.713,85.74,182100000.0
2005-06-08 16:39:00,85.747,85.766,85.726,85.766,201299998.0
2005-06-08 16:40:00,85.753,85.791,85.736,85.743,376799999.0
2005-06-08 16:41:00,85.744,85.778,85.729,85.731,274700002.0
2005-06-08 16:42:00,85.733,85.781,85.722,85.753,297299996.0
2005-06-08 16:43:00,85.749,85.767,85.722,85.731,342099995.0
2005-06-08 16:44:00,85.743,85.767,85.725,85.727,187500003.0
2005-06-08 16:45:00,85.739,85.76,85.722,85.75,252799998.0
2005-06-08 16:46:00,85.757,85.759,85.714,85.72,216499997.0
2005-06-08 16:47:00,85.755,85.765,85.717,85.717,330799996.0
2005-06-08 16:48:00,85.732,85.753,85.697,85.725,211200002.0
2005-06-08 16:49:00,85.725,85.749,85.704,85.731,257900003.0
2005-06-08 16:50:00,85.721,85.761,85.712,85.72,170100001.0
2005-06-08 16:51:00,85.706,85.763,85.706,85.763,165899997.0
2005-06-08 16:52:00,85.724,85.776,85.724,85.758,204299999.0
2005-06-08 16:53:00,85.748,85.759,85.726,85.747,302899999.0
2005-06-08 16:54:00,85.748,85.766,85.715,85.729,373399999.0
2005-06-08 16:55:00,85.74,85.766,85.72,85.72,261799995.0
2005-06-08 16:56:00,85.741,85.782,85.738,85.769,212100002.0
2005-06-08 16:57:00,85.8,85.808,85.764,85.768,231299997.0
2005-06-08 16:58:00,85.779,85.806,85.761,85.792,330799998.0
2005-06-08 16:59:00,85.772,85.815,85.764,85.782,204499998.0
2005-06-08 17:00:00,85.804,85.804,85.739,85.739,173699999.0
2005-06-08 17:01:00,85.802,85.815,85.757,85.784,337599998.0
2005-06-08 17:02:00,85.747,85.795,85.742,85.773,137000001.0
2005-06-08 17:03:00,85.782,85.803,85.77,85.789,296299995.0
2005-06-08 17:04:00,85.779,85.794,85.745,85.756,118499998.0
2005-06-08 17:05:00,85.758,85.786,85.754,85.78,297299999.0
2005-06-08 17:06:00,85.776,85.799,85.757,85.765,336999993.0
2005-06-08 17:07:00,85.762,85.79,85.754,85.765,345000000.0
2005-06-08 17:08:00,85.772,85.806,85.759,85.775,350100000.0
2005-06-08 17:09:00,85.768,85.813,85.766,85.808,240900000.0
2005-06-08 17:10:00,85.793,85.821,85.77,85.804,201499998.0
2005-06-08 17:11:00,85.785,85.809,85.769,85.788,174499998.0
2005-06-08 17:12:00,85.796,85.81,85.776,85.787,192600000.0
2005-06-08 17:13:00,85.791,85.809,85.758,85.776,289699997.0
2005-06-08 17:14:00,85.802,85.809,85.765,85.792,312400002.0
2005-06-08 17:15:00,85.77,85.805,85.763,85.78,205999998.0
2005-06-08 17:16:00,85.792,85.808,85.764,85.776,269000001.0
2005-06-08 17:17:00,85.798,85.806,85.769,85.781,258100000.0
2005-06-08 17:18:00,85.773,85.821,85.76,85.805,211799998.0
2005-06-08 17:19:00,85.796,85.822,85.757,85.783,333300001.0
2005-06-08 17:20:00,85.781,85.808,85.776,85.798,209100001.0
2005-06-08 17:21:00,85.8,85.811,85.779,85.8,325299998.0
2005-06-08 17:22:00,85.802,85.816,85.78,85.798,376399995.0
2005-06-08 17:23:00,85.804,85.815,85.778,85.789,421400002.0
2005-06-08 17:24:00,85.805,85.839,85.801,85.825,239899995.0
2005-06-08 17:25:00,85.816,85.839,85.794,85.801,246099997.0
2005-06-08 17:26:00,85.811,85.854,85.801,85.848,162000000.0
2005-06-08 17:27:00,85.804,85.827,85.797,85.815,156800000.0
2005-06-08 17:28:00,85.816,85.836,85.801,85.825,191699999.0
2005-06-08 17:29:00,85.818,85.866,85.818,85.854,307900000.0
2005-06-08 17:30:00,85.852,85.892,85.833,85.868,195700000.0
2005-06-08 17:31:00,85.849,85.878,85.846,85.869,186899999.0
2005-06-08 17:32:00,85.882,85.895,85.834,85.862,370899994.0
2005-06-08 17:33:00,85.846,85.865,85.824,85.837,284700002.0
2005-06-08 17:34:00,85.883,85.883,85.844,85.861,218399996.0
2005-06-08 17:35:00,85.858,85.884,85.851,85.878,241199998.0
2005-06-08 17:36:00,85.882,85.898,85.846,85.846,254599998.0
2005-06-08 17:37:00,85.862,85.885,85.854,85.859,153399999.0
2005-06-08 17:38:00,85.874,85.879,85.842,85.863,284300003.0
2005-06-08 17:39:00,85.855,85.877,85.823,85.841,209299998.0
2005-06-08 17:40:00,85.845,85.884,85.831,85.858,172999997.0
2005-06-08 17:41:00,85.849,85.907,85.847,85.89,209999998.0
2005-06-08 17:42:00,85.851,85.881,85.847,85.865,159799999.0
2005-06-08 17:43:00,85.843,85.881,85.827,85.854,210599997.0
2005-06-08 17:44:00,85.844,85.881,85.839,85.881,153300000.0
2005-06-08 17:45:00,85.862,85.888,85.842,85.875,268899998.0
2005-06-08 17:46:00,85.892,85.904,85.858,85.882,181699999.0
2005-06-08 17:47:00,85.89,85.91,85.866,85.886,278200000.0
2005-06-08 17:48:00,85.922,85.922,85.853,85.873,285900005.0
2005-06-08 17:49:00,85.874,85.885,85.818,85.818,225400000.0
2005-06-08 17:50:00,85.832,85.835,85.797,85.812,273000001.0
2005-06-08 17:51:00,85.787,85.831,85.783,85.792,203300002.0
2005-06-08 17:52:00,85.773,85.807,85.769,85.806,219300002.0
2005-06-08 17:53:00,85.8,85.814,85.77,85.811,285899998.0
2005-06-08 17:54:00,85.809,85.845,85.782,85.79,266300002.0
2005-06-08 17:55:00,85.781,85.802,85.76,85.774,184099999.0
2005-06-08 17:56:00,85.768,85.781,85.741,85.747,146199998.0
2005-06-08 17:57:00,85.755,85.793,85.749,85.76,183199995.0
2005-06-08 17:58:00,85.775,85.787,85.746,85.757,285000000.0
2005-06-08 17:59:00,85.74,85.796,85.74,85.796,172300000.0
2005-06-08 18:00:00,85.763,85.794,85.751,85.758,213399998.0
2005-06-08 18:01:00,85.78,85.79,85.78,85.78,2034200010.0
2005-06-08 18:02:00,85.77,85.8,85.77,85.79,2034200010.0
2005-06-08 18:03:00,85.78,85.81,85.78,85.8,2034200010.0
2005-06-08 18:04:00,85.79,85.8,85.76,85.76,2034200010.0
2005-06-08 18:05:00,85.77,85.77,85.75,85.76,2034200010.0
2005-06-08 18:06:00,85.733,85.769,85.708,85.748,2034200010.0
2005-06-08 18:07:00,85.77,85.78,85.76,85.78,1991399991.0
2005-06-08 18:08:00,85.77,85.78,85.75,85.75,1991399991.0
2005-06-08 18:09:00,85.723,85.768,85.719,85.752,1991399991.0
2005-06-08 18:10:00,85.736,85.771,85.719,85.752,1856699974.0
2005-06-08 18:11:00,85.726,85.76,85.7,85.744,1111999989.0
2005-06-08 18:12:00,85.735,85.764,85.697,85.707,1166999996.0
2005-06-08 18:13:00,85.701,85.746,85.675,85.696,1637299994.0
2005-06-08 18:14:00,85.73,85.73,85.71,85.71,1127499996.0
2005-06-08 18:15:00,85.7,85.7,85.65,85.65,1127499996.0
2005-06-08 18:16:00,85.66,85.67,85.65,85.66,1127499996.0
2005-06-08 18:17:00,85.654,85.686,85.629,85.649,1127499996.0
2005-06-08 18:18:00,85.634,85.683,85.616,85.645,1014600003.0
2005-06-08 18:19:00,85.646,85.707,85.616,85.667,2061299994.0
2005-06-08 18:20:00,85.651,85.689,85.63,85.643,1858999995.0
2005-06-08 18:21:00,85.651,85.674,85.621,85.649,1926500001.0
2005-06-08 18:22:00,85.618,85.665,85.598,85.648,1232799986.0
2005-06-08 18:23:00,85.67,85.68,85.65,85.65,2020100003.0
2005-06-08 18:24:00,85.64,85.66,85.64,85.65,2020100003.0
2005-06-08 18:25:00,85.64,85.65,85.63,85.64,2020100003.0
2005-06-08 18:26:00,85.617,85.654,85.596,85.617,2020100003.0
2005-06-08 18:27:00,85.603,85.644,85.561,85.62,1400300003.0
2005-06-08 18:28:00,85.612,85.674,85.59,85.62,1536200001.0
2005-06-08 18:29:00,85.6,85.636,85.578,85.636,1086200005.0
2005-06-08 18:30:00,85.637,85.656,85.587,85.618,828800003.0
2005-06-08 18:31:00,85.617,85.633,85.58,85.612,1438899998.0
2005-06-08 18:32:00,85.61,85.637,85.578,85.595,1999300000.0
2005-06-08 18:33:00,85.61,85.62,85.59,85.59,1974399987.0
2005-06-08 18:34:00,85.561,85.603,85.551,85.574,1974399987.0
2005-06-08 18:35:00,85.59,85.624,85.544,85.544,1829699985.0
2005-06-08 18:36:00,85.567,85.595,85.536,85.558,872799996.0
2005-06-08 18:37:00,85.558,85.613,85.534,85.554,1326900001.0
2005-06-08 18:38:00,85.559,85.593,85.536,85.564,950099997.0
2005-06-08 18:39:00,85.565,85.58,85.507,85.507,1038500004.0
2005-06-08 18:40:00,85.535,85.556,85.507,85.526,1611300002.0
2005-06-08 18:41:00,85.533,85.594,85.487,85.487,658899996.0
2005-06-08 18:42:00,85.525,85.556,85.482,85.49,1476099992.0
2005-06-08 18:43:00,85.481,85.517,85.417,85.438,516400004.0
2005-06-08 18:44:00,85.431,85.478,85.396,85.4,888099994.0
2005-06-08 18:45:00,85.432,85.505,85.422,85.444,550399998.0
2005-06-08 18:46:00,85.479,85.504,85.458,85.461,836699999.0
2005-06-08 18:47:00,85.474,85.515,85.464,85.482,199700002.0
2005-06-08 18:48:00,85.481,85.507,85.438,85.475,363199994.0
2005-06-08 18:49:00,85.468,85.495,85.44,85.461,746000004.0
2005-06-08 18:50:00,85.461,85.509,85.435,85.445,1026499995.0
2005-06-08 18:51:00,85.421,85.513,85.415,85.449,1119499999.0
2005-06-08 18:52:00,85.481,85.514,85.459,85.487,1377099988.0
2005-06-08 18:53:00,85.496,85.53,85.458,85.493,1260899996.0
2005-06-08 18:54:00,85.509,85.535,85.481,85.493,1380300000.0
2005-06-08 18:55:00,85.491,85.52,85.452,85.511,1908599991.0
2005-06-08 18:56:00,85.461,85.507,85.454,85.488,335699998.0
2005-06-08 18:57:00,85.464,85.51,85.462,85.497,487899998.0
2005-06-08 18:58:00,85.497,85.503,85.461,85.478,956899984.0
2005-06-08 18:59:00,85.48,85.51,85.454,85.494,1289899995.0
2005-06-08 19:00:00,85.508,85.521,85.488,85.488,212800002.0
2005-06-08 19:01:00,85.494,85.508,85.444,85.444,469700002.0
2005-06-08 19:02:00,85.47,85.495,85.454,85.463,321999999.0
2005-06-08 19:03:00,85.472,85.51,85.455,85.484,363100002.0
2005-06-08 19:04:00,85.5,85.529,85.471,85.5,501999998.0
2005-06-08 19:05:00,85.488,85.531,85.482,85.529,574100003.0
2005-06-08 19:06:00,85.491,85.531,85.47,85.473,1009799996.0
2005-06-08 19:07:00,85.488,85.518,85.449,85.465,1509300002.0
2005-06-08 19:08:00,85.465,85.516,85.458,85.504,1819800002.0
2005-06-08 19:09:00,85.495,85.563,85.495,85.526,1036599995.0
2005-06-08 19:10:00,85.531,85.546,85.517,85.538,247800001.0
2005-06-08 19:11:00,85.528,85.55,85.495,85.515,525999996.0
2005-06-08 19:12:00,85.528,85.549,85.508,85.524,241399997.0
2005-06-08 19:13:00,85.492,85.538,85.484,85.505,416799999.0
2005-06-08 19:14:00,85.506,85.53,85.479,85.498,388199997.0
2005-06-08 19:15:00,85.505,85.519,85.474,85.51,1180299993.0
2005-06-08 19:16:00,85.49,85.537,85.467,85.481,485099995.0
2005-06-08 19:17:00,85.518,85.525,85.45,85.463,795400002.0
2005-06-08 19:18:00,85.506,85.529,85.458,85.465,638800004.0
2005-06-08 19:19:00,85.468,85.512,85.466,85.49,1237999999.0
2005-06-08 19:20:00,85.487,85.513,85.441,85.495,737700005.0
2005-06-08 19:21:00,85.459,85.508,85.453,85.456,910600002.0
2005-06-08 19:22:00,85.462,85.491,85.451,85.491,235300001.0
2005-06-08 19:23:00,85.512,85.517,85.454,85.47,1466600001.0
2005-06-08 19:24:00,85.461,85.52,85.461,85.507,850900003.0
2005-06-08 19:25:00,85.48,85.513,85.443,85.475,1323499996.0
2005-06-08 19:26:00,85.48,85.489,85.437,85.445,1985599993.0
2005-06-08 19:27:00,85.47,85.483,85.426,85.449,1465399994.0
2005-06-08 19:28:00,85.444,85.478,85.421,85.461,947400001.0
2005-06-08 19:29:00,85.451,85.465,85.401,85.41,299700003.0
2005-06-08 19:30:00,85.409,85.425,85.35,85.395,1019600003.0
2005-06-08 19:31:00,85.372,85.402,85.346,85.38,594899992.0
2005-06-08 19:32:00,85.38,85.422,85.355,85.366,1046700000.0
2005-06-08 19:33:00,85.366,85.434,85.35,85.374,598699999.0
2005-06-08 19:34:00,85.38,85.428,85.353,85.383,1364500003.0
2005-06-08 19:35:00,85.38,85.429,85.354,85.398,1068400001.0
2005-06-08 19:36:00,85.411,85.442,85.395,85.422,826300002.0
2005-06-08 19:37:00,85.439,85.452,85.407,85.409,183599997.0
2005-06-08 19:38:00,85.416,85.428,85.365,85.367,830699997.0
2005-06-08 19:39:00,85.37,85.404,85.36,85.4,815899997.0
2005-06-08 19:40:00,85.37,85.411,85.368,85.385,750099998.0
2005-06-08 19:41:00,85.388,85.427,85.376,85.389,952899996.0
2005-06-08 19:42:00,85.388,85.413,85.356,85.406,963400001.0
2005-06-08 19:43:00,85.399,85.446,85.392,85.413,501299997.0
2005-06-08 19:44:00,85.432,85.46,85.404,85.45,807599998.0
2005-06-08 19:45:00,85.434,85.442,85.393,85.398,357200003.0
2005-06-08 19:46:00,85.432,85.438,85.395,85.395,630799998.0
2005-06-08 19:47:00,85.394,85.456,85.394,85.456,376699995.0
2005-06-08 19:48:00,85.442,85.476,85.41,85.476,914500001.0
2005-06-08 19:49:00,85.452,85.458,85.406,85.419,646099998.0
2005-06-08 19:50:00,85.45,85.481,85.407,85.438,617100002.0
2005-06-08 19:51:00,85.436,85.489,85.432,85.481,578100000.0
2005-06-08 19:52:00,85.431,85.479,85.429,85.461,403699997.0
2005-06-08 19:53:00,85.452,85.484,85.433,85.468,832400001.0
2005-06-08 19:54:00,85.438,85.469,85.43,85.455,795499998.0
2005-06-08 19:55:00,85.435,85.477,85.418,85.441,344900004.0
2005-06-08 19:56:00,85.446,85.482,85.433,85.479,573800004.0
2005-06-08 19:57:00,85.463,85.488,85.441,85.482,633499990.0
2005-06-08 19:58:00,85.47,85.487,85.435,85.464,915399994.0
2005-06-08 19:59:00,85.473,85.49,85.445,85.465,914799998.0
2005-06-08 20:00:00,85.469,85.481,85.425,85.446,543200002.0
2005-06-08 20:01:00,85.467,85.467,85.427,85.445,420699998.0
2005-06-08 20:02:00,85.431,85.486,85.422,85.453,529200001.0
2005-06-08 20:03:00,85.438,85.461,85.407,85.441,487600003.0
2005-06-08 20:04:00,85.448,85.463,85.425,85.445,529200001.0
2005-06-08 20:05:00,85.45,85.47,85.428,85.458,370300001.0
2005-06-08 20:06:00,85.442,85.46,85.411,85.411,710199996.0
2005-06-08 20:07:00,85.435,85.451,85.401,85.424,461100001.0
2005-06-08 20:08:00,85.429,85.452,85.404,85.416,760099993.0
2005-06-08 20:09:00,85.397,85.461,85.377,85.406,578300001.0
2005-06-08 20:10:00,85.392,85.406,85.347,85.375,540399992.0
2005-06-08 20:11:00,85.373,85.399,85.314,85.325,1576199992.0
2005-06-08 20:12:00,85.308,85.373,85.308,85.337,1556200002.0
2005-06-08 20:13:00,85.349,85.406,85.314,85.346,921999992.0
2005-06-08 20:14:00,85.34,85.401,85.308,85.352,530499993.0
2005-06-08 20:15:00,85.328,85.376,85.321,85.355,1041700001.0
2005-06-08 20:16:00,85.353,85.39,85.332,85.338,1387700007.0
2005-06-08 20:17:00,85.352,85.378,85.346,85.37,231600000.0
2005-06-08 20:18:00,85.367,85.367,85.33,85.33,289299996.0
2005-06-08 20:19:00,85.33,85.379,85.323,85.353,1582900002.0
2005-06-08 20:20:00,85.34,85.374,85.317,85.333,1410199997.0
2005-06-08 20:21:00,85.345,85.375,85.325,85.33,419299991.0
2005-06-08 20:22:00,85.344,85.385,85.324,85.369,1041700006.0
2005-06-08 20:23:00,85.368,85.376,85.316,85.337,995699995.0
2005-06-08 20:24:00,85.326,85.36,85.307,85.36,478499999.0
2005-06-08 20:25:00,85.331,85.387,85.316,85.365,572799994.0
2005-06-08 20:26:00,85.373,85.404,85.339,85.384,425799996.0
2005-06-08 20:27:00,85.366,85.396,85.342,85.367,1127399993.0
2005-06-08 20:28:00,85.396,85.422,85.357,85.378,2017100011.0
2005-06-08 20:29:00,85.41,85.41,85.39,85.39,1640999987.0
2005-06-08 20:30:00,85.38,85.41,85.38,85.38,1640999987.0
2005-06-08 20:31:00,85.367,85.393,85.333,85.385,1640999987.0
2005-06-08 20:32:00,85.41,85.41,85.39,85.4,610499995.0
2005-06-08 20:33:00,85.396,85.416,85.352,85.387,610499995.0
2005-06-08 20:34:00,85.393,85.424,85.371,85.385,291800002.0
2005-06-08 20:35:00,85.405,85.436,85.368,85.393,763399999.0
2005-06-08 20:36:00,85.405,85.429,85.375,85.397,748599999.0
2005-06-08 20:37:00,85.394,85.432,85.382,85.42,572199996.0
2005-06-08 20:38:00,85.371,85.414,85.365,85.39,1316999995.0
2005-06-08 20:39:00,85.394,85.416,85.359,85.402,999699998.0
2005-06-08 20:40:00,85.411,85.444,85.401,85.424,1565300002.0
2005-06-08 20:41:00,85.397,85.436,85.382,85.417,1096599994.0
2005-06-08 20:42:00,85.42,85.457,85.394,85.42,1045599995.0
2005-06-08 20:43:00,85.41,85.452,85.39,85.417,729399999.0
2005-06-08 20:44:00,85.415,85.415,85.375,85.406,518800000.0
2005-06-08 20:45:00,85.428,85.431,85.369,85.391,1080099994.0
2005-06-08 20:46:00,85.395,85.436,85.367,85.392,815400000.0
2005-06-08 20:47:00,85.378,85.434,85.378,85.406,1274599996.0
2005-06-08 20:48:00,85.4,85.436,85.38,85.415,756999996.0
2005-06-08 20:49:00,85.419,85.462,85.402,85.429,895899996.0
2005-06-08 20:50:00,85.437,85.444,85.402,85.404,1058800002.0
2005-06-08 20:51:00,85.414,85.435,85.383,85.393,728199997.0
2005-06-08 20:52:00,85.384,85.426,85.369,85.398,590499997.0
2005-06-08 20:53:00,85.38,85.439,85.376,85.425,1466999992.0
2005-06-08 20:54:00,85.411,85.435,85.391,85.42,399099997.0
2005-06-08 20:55:00,85.421,85.445,85.386,85.435,1017700000.0
2005-06-08 20:56:00,85.394,85.462,85.394,85.405,1018699999.0
2005-06-08 20:57:00,85.436,85.461,85.412,85.439,1278199997.0
2005-06-08 20:58:00,85.43,85.46,85.43,85.46,684299996.0
2005-06-08 20:59:00,85.45,85.45,85.41,85.43,684299996.0
2005-06-08 21:00:00,85.41,85.44,85.41,85.44,684299996.0
2005-06-08 21:01:00,85.43,85.43,85.41,85.42,684299996.0
2005-06-08 21:02:00,85.386,85.422,85.35,85.422,684299996.0
2005-06-08 21:03:00,85.412,85.428,85.351,85.36,540399994.0
2005-06-08 21:04:00,85.397,85.415,85.352,85.369,494799997.0
2005-06-08 21:05:00,85.385,85.42,85.37,85.39,394499995.0
2005-06-08 21:06:00,85.401,85.434,85.364,85.41,527399998.0
2005-06-08 21:07:00,85.402,85.433,85.379,85.403,592300002.0
2005-06-08 21:08:00,85.387,85.428,85.369,85.428,532699996.0
2005-06-08 21:09:00,85.412,85.448,85.387,85.435,230199999.0
2005-06-08 21:10:00,85.454,85.467,85.423,85.425,267499999.0
2005-06-08 21:11:00,85.467,85.467,85.414,85.444,487900000.0
2005-06-08 21:12:00,85.402,85.448,85.394,85.418,541199997.0
2005-06-08 21:13:00,85.426,85.456,85.385,85.406,900200003.0
2005-06-08 21:14:00,85.42,85.461,85.407,85.455,1109399996.0
2005-06-08 21:15:00,85.453,85.475,85.415,85.449,992299997.0
2005-06-08 21:16:00,85.457,85.48,85.44,85.448,723500000.0
2005-06-08 21:17:00,85.467,85.509,85.444,85.475,1290999996.0
2005-06-08 21:18:00,85.453,85.492,85.447,85.491,787899999.0
2005-06-08 21:19:00,85.462,85.508,85.429,85.485,977199997.0
2005-06-08 21:20:00,85.493,85.522,85.45,85.488,1611500005.0
2005-06-08 21:21:00,85.511,85.516,85.432,85.439,1752799995.0
2005-06-08 21:22:00,85.452,85.513,85.447,85.492,1576500002.0
2005-06-08 21:23:00,85.517,85.525,85.473,85.512,958700002.0
2005-06-08 21:24:00,85.513,85.549,85.493,85.518,784999998.0
2005-06-08 21:25:00,85.489,85.541,85.476,85.511,1136199993.0
2005-06-08 21:26:00,85.509,85.533,85.478,85.503,488599995.0
2005-06-08 21:27:00,85.479,85.523,85.472,85.512,508499992.0
2005-06-08 21:28:00,85.478,85.51,85.463,85.468,296199996.0
2005-06-08 21:29:00,85.474,85.491,85.425,85.482,802900006.0
2005-06-08 21:30:00,85.493,85.51,85.443,85.472,241700000.0
2005-06-08 21:31:00,85.485,85.486,85.452,85.46,215299998.0
2005-06-08 21:32:00,85.482,85.493,85.44,85.465,1354900002.0
2005-06-08 21:33:00,85.443,85.5,85.428,85.486,208899995.0
2005-06-08 21:34:00,85.521,85.523,85.464,85.464,385900000.0
2005-06-08 21:35:00,85.475,85.495,85.46,85.486,516200000.0
2005-06-08 21:36:00,85.453,85.499,85.453,85.477,223600004.0
2005-06-08 21:37:00,85.463,85.504,85.43,85.482,501499995.0
2005-06-08 21:38:00,85.463,85.51,85.452,85.474,464699998.0
2005-06-08 21:39:00,85.476,85.502,85.46,85.472,314900003.0
2005-06-08 21:40:00,85.488,85.51,85.462,85.491,472700002.0
2005-06-08 21:41:00,85.476,85.516,85.464,85.508,281400001.0
2005-06-08 21:42:00,85.511,85.536,85.479,85.48,796099998.0
2005-06-08 21:43:00,85.492,85.517,85.468,85.493,589700002.0
2005-06-08 21:44:00,85.483,85.515,85.472,85.479,1534000002.0
2005-06-08 21:45:00,85.498,85.509,85.456,85.482,918199997.0
2005-06-08 21:46:00,85.467,85.516,85.455,85.486,386499991.0
2005-06-08 21:47:00,85.517,85.517,85.459,85.459,866699997.0
2005-06-08 21:48:00,85.486,85.505,85.471,85.486,371900002.0
2005-06-08 21:49:00,85.475,85.5,85.452,85.488,770599989.0
2005-06-08 21:50:00,85.461,85.493,85.459,85.493,255500002.0
2005-06-08 21:51:00,85.479,85.498,85.446,85.446,313200000.0
2005-06-08 21:52:00,85.492,85.52,85.46,85.488,442800004.0
2005-06-08 21:53:00,85.501,85.514,85.48,85.498,193900001.0
2005-06-08 21:54:00,85.5,85.506,85.476,85.477,182699999.0
2005-06-08 21:55:00,85.472,85.511,85.471,85.488,228999998.0
2005-06-08 21:56:00,85.499,85.52,85.455,85.459,547599999.0
2005-06-08 21:57:00,85.465,85.48,85.427,85.445,305100004.0
2005-06-08 21:58:00,85.458,85.5,85.446,85.487,318799999.0
2005-06-08 21:59:00,85.484,85.498,85.434,85.453,599299998.0
2005-06-08 22:00:00,85.456,85.484,85.433,85.468,595399995.0
2005-06-08 22:01:00,85.452,85.479,85.427,85.462,967500001.0
2005-06-08 22:02:00,85.477,85.495,85.436,85.461,1067600003.0
2005-06-08 22:03:00,85.452,85.484,85.442,85.453,290900004.0
2005-06-08 22:04:00,85.472,85.482,85.438,85.472,696999998.0
2005-06-08 22:05:00,85.486,85.491,85.437,85.445,259700000.0
2005-06-08 22:06:00,85.443,85.479,85.441,85.45,363600002.0
2005-06-08 22:07:00,85.459,85.489,85.45,85.461,347700000.0
2005-06-08 22:08:00,85.456,85.488,85.447,85.471,208599997.0
2005-06-08 22:09:00,85.472,85.496,85.447,85.454,454600003.0
2005-06-08 22:10:00,85.445,85.472,85.434,85.462,165700001.0
2005-06-08 22:11:00,85.43,85.477,85.428,85.467,349999999.0
2005-06-08 22:12:00,85.486,85.51,85.438,85.473,338300000.0
2005-06-08 22:13:00,85.455,85.487,85.434,85.466,627799995.0
2005-06-08 22:14:00,85.475,85.491,85.456,85.472,246499998.0
2005-06-08 22:15:00,85.463,85.502,85.455,85.47,399500003.0
2005-06-08 22:16:00,85.487,85.515,85.452,85.452,353799994.0
2005-06-08 22:17:00,85.475,85.501,85.462,85.488,281900001.0
2005-06-08 22:18:00,85.541,85.541,85.466,85.466,246500003.0
2005-06-08 22:19:00,85.475,85.502,85.46,85.475,280599999.0
2005-06-08 22:20:00,85.502,85.509,85.464,85.47,212699998.0
2005-06-08 22:21:00,85.449,85.504,85.445,85.478,178499999.0
2005-06-08 22:22:00,85.485,85.537,85.485,85.502,404099992.0
2005-06-08 22:23:00,85.507,85.513,85.47,85.476,269900004.0
2005-06-08 22:24:00,85.469,85.508,85.461,85.506,287400001.0
2005-06-08 22:25:00,85.48,85.518,85.467,85.504,251899999.0
2005-06-08 22:26:00,85.487,85.513,85.467,85.496,212500002.0
2005-06-08 22:27:00,85.511,85.532,85.463,85.488,922799991.0
2005-06-08 22:28:00,85.53,85.53,85.476,85.476,258999996.0
2005-06-08 22:29:00,85.52,85.52,85.458,85.469,368299996.0
2005-06-08 22:30:00,85.501,85.512,85.465,85.488,597299997.0
2005-06-08 22:31:00,85.518,85.518,85.483,85.498,193600003.0
2005-06-08 22:32:00,85.508,85.538,85.49,85.509,269399998.0
2005-06-08 22:33:00,85.488,85.512,85.465,85.508,586600004.0
2005-06-08 22:34:00,85.469,85.516,85.463,85.492,584300000.0
2005-06-08 22:35:00,85.477,85.506,85.462,85.506,280499993.0
2005-06-08 22:36:00,85.513,85.521,85.449,85.487,470700002.0
2005-06-08 22:37:00,85.519,85.521,85.486,85.495,231599999.0
2005-06-08 22:38:00,85.482,85.511,85.466,85.483,299199996.0
2005-06-08 22:39:00,85.461,85.486,85.446,85.448,292000000.0
2005-06-08 22:40:00,85.456,85.478,85.42,85.442,301800004.0
2005-06-08 22:41:00,85.481,85.498,85.449,85.476,219100000.0
2005-06-08 22:42:00,85.471,85.489,85.449,85.458,245499995.0
2005-06-08 22:43:00,85.468,85.496,85.445,85.495,676599995.0
2005-06-08 22:44:00,85.489,85.494,85.451,85.46,394900002.0
2005-06-08 22:45:00,85.491,85.512,85.459,85.461,388200000.0
2005-06-08 22:46:00,85.468,85.495,85.457,85.473,299499999.0
2005-06-08 22:47:00,85.499,85.503,85.467,85.476,402699997.0
2005-06-08 22:48:00,85.472,85.528,85.467,85.494,616299999.0
2005-06-08 22:49:00,85.461,85.519,85.456,85.481,569599992.0
2005-06-08 22:50:00,85.48,85.491,85.443,85.443,302100001.0
2005-06-08 22:51:00,85.445,85.481,85.44,85.481,672399997.0
2005-06-08 22:52:00,85.471,85.483,85.459,85.464,202100000.0
2005-06-08 22:53:00,85.454,85.482,85.415,85.449,445799999.0
2005-06-08 22:54:00,85.426,85.473,85.405,85.44,342700001.0
2005-06-08 22:55:00,85.432,85.458,85.412,85.427,499500008.0
2005-06-08 22:56:00,85.428,85.469,85.428,85.457,207699996.0
2005-06-08 22:57:00,85.454,85.489,85.443,85.482,173299998.0
2005-06-08 22:58:00,85.464,85.495,85.46,85.473,120500001.0
2005-06-08 22:59:00,85.439,85.462,85.387,85.444,198300000.0
2005-06-08 23:00:00,85.497,85.499,85.469,85.472,218800001.0
2005-06-08 23:01:00,85.482,85.495,85.451,85.475,293500001.0
2005-06-08 23:02:00,85.49,85.508,85.459,85.483,143099998.0
2005-06-08 23:03:00,85.473,85.5,85.45,85.461,147499997.0
2005-06-08 23:04:00,85.462,85.478,85.432,85.444,142099999.0
2005-06-08 23:05:00,85.445,85.482,85.438,85.447,271599998.0
2005-06-08 23:06:00,85.448,85.48,85.419,85.48,148499998.0
2005-06-08 23:07:00,85.445,85.479,85.422,85.455,203499999.0
2005-06-08 23:08:00,85.489,85.491,85.448,85.452,200899997.0
2005-06-08 23:09:00,85.456,85.495,85.445,85.471,300499998.0
2005-06-08 23:10:00,85.453,85.48,85.427,85.429,63900002.0
2005-06-08 23:11:00,85.452,85.455,85.421,85.428,309100004.0
2005-06-08 23:12:00,85.423,85.452,85.407,85.429,208399999.0
2005-06-08 23:13:00,85.415,85.446,85.402,85.43,374900002.0
2005-06-08 23:14:00,85.428,85.445,85.409,85.409,165500002.0
2005-06-08 23:15:00,85.4,85.452,85.4,85.438,266000001.0
2005-06-08 23:16:00,85.416,85.461,85.401,85.445,285300000.0
2005-06-08 23:17:00,85.428,85.451,85.411,85.449,326699994.0
2005-06-08 23:18:00,85.454,85.458,85.393,85.404,270699998.0
2005-06-08 23:19:00,85.408,85.465,85.397,85.445,113699999.0
2005-06-08 23:20:00,85.469,85.469,85.428,85.439,190300000.0
2005-06-08 23:21:00,85.445,85.459,85.428,85.441,164999999.0
2005-06-08 23:22:00,85.438,85.452,85.401,85.401,277399995.0
2005-06-08 23:23:00,85.413,85.445,85.391,85.407,220699999.0
2005-06-08 23:24:00,85.425,85.45,85.408,85.43,251499999.0
2005-06-08 23:25:00,85.427,85.467,85.421,85.456,189400001.0
2005-06-08 23:26:00,85.443,85.468,85.429,85.446,200899999.0
2005-06-08 23:27:00,85.415,85.444,85.408,85.409,166800000.0
2005-06-08 23:28:00,85.431,85.46,85.417,85.419,260199997.0
2005-06-08 23:29:00,85.433,85.453,85.385,85.407,282799996.0
2005-06-08 23:30:00,85.442,85.442,85.395,85.403,246699999.0
2005-06-08 23:31:00,85.419,85.439,85.407,85.42,192299996.0
2005-06-08 23:32:00,85.434,85.449,85.403,85.409,206899998.0
2005-06-08 23:33:00,85.418,85.441,85.396,85.416,315900001.0
2005-06-08 23:34:00,85.416,85.451,85.392,85.408,292099996.0
2005-06-08 23:35:00,85.408,85.422,85.362,85.384,338399998.0
2005-06-08 23:36:00,85.418,85.436,85.399,85.4,266200003.0
2005-06-08 23:37:00,85.413,85.451,85.406,85.406,210100001.0
2005-06-08 23:38:00,85.426,85.426,85.368,85.37,258299994.0
2005-06-08 23:39:00,85.402,85.421,85.392,85.407,196399999.0
2005-06-08 23:40:00,85.404,85.456,85.395,85.438,169500004.0
2005-06-08 23:41:00,85.442,85.45,85.414,85.434,172199999.0
2005-06-08 23:42:00,85.437,85.462,85.422,85.444,190600004.0
2005-06-08 23:43:00,85.419,85.464,85.416,85.462,187999998.0
2005-06-08 23:44:00,85.462,85.472,85.425,85.43,438699999.0
2005-06-08 23:45:00,85.431,85.472,85.421,85.421,197700000.0
2005-06-08 23:46:00,85.434,85.452,85.419,85.446,258599997.0
2005-06-08 23:47:00,85.442,85.461,85.419,85.442,197700000.0
2005-06-08 23:48:00,85.477,85.478,85.436,85.453,151599995.0
2005-06-08 23:49:00,85.473,85.473,85.426,85.464,317900000.0
2005-06-08 23:50:00,85.426,85.464,85.413,85.442,230199999.0
2005-06-08 23:51:00,85.462,85.474,85.428,85.432,202000001.0
2005-06-08 23:52:00,85.435,85.462,85.426,85.443,300900001.0
2005-06-08 23:53:00,85.448,85.462,85.409,85.409,162499999.0
2005-06-08 23:54:00,85.405,85.46,85.398,85.441,268700004.0
2005-06-08 23:55:00,85.446,85.465,85.428,85.465,347300005.0
2005-06-08 23:56:00,85.448,85.461,85.429,85.444,188100000.0
2005-06-08 23:57:00,85.472,85.472,85.423,85.443,271300001.0
2005-06-08 23:58:00,85.428,85.456,85.423,85.434,179999998.0
2005-06-08 23:59:00,85.46,85.464,85.425,85.439,289099997.0
2005-06-09 00:00:00,85.467,85.467,85.421,85.421,205599997.0
2005-06-09 00:01:00,85.418,85.456,85.398,85.414,215999997.0
2005-06-09 00:02:00,85.424,85.459,85.42,85.433,165500001.0
2005-06-09 00:03:00,85.418,85.483,85.412,85.483,219600000.0
2005-06-09 00:04:00,85.448,85.472,85.427,85.443,350700000.0
2005-06-09 00:05:00,85.445,85.472,85.412,85.435,269999997.0
2005-06-09 00:06:00,85.425,85.46,85.412,85.426,222800001.0
2005-06-09 00:07:00,85.413,85.459,85.41,85.439,191899999.0
2005-06-09 00:08:00,85.444,85.482,85.436,85.446,266499998.0
2005-06-09 00:09:00,85.443,85.476,85.424,85.443,263099999.0
2005-06-09 00:10:00,85.452,85.468,85.419,85.429,266800003.0
2005-06-09 00:11:00,85.45,85.471,85.429,85.449,208799999.0
2005-06-09 00:12:00,85.447,85.467,85.369,85.38,328600000.0
2005-06-09 00:13:00,85.405,85.428,85.37,85.396,175599998.0
2005-06-09 00:14:00,85.426,85.435,85.39,85.403,241099994.0
2005-06-09 00:15:00,85.38,85.409,85.375,85.409,133300002.0
2005-06-09 00:16:00,85.413,85.431,85.392,85.399,255400001.0
2005-06-09 00:17:00,85.426,85.441,85.391,85.419,163899998.0
2005-06-09 00:18:00,85.44,85.461,85.41,85.434,127400003.0
2005-06-09 00:19:00,85.418,85.454,85.415,85.434,152099999.0
2005-06-09 00:20:00,85.45,85.45,85.394,85.413,272399998.0
2005-06-09 00:21:00,85.431,85.456,85.408,85.426,233400001.0
2005-06-09 00:22:00,85.429,85.46,85.415,85.425,269899999.0
2005-06-09 00:23:00,85.42,85.459,85.42,85.45,183600003.0
2005-06-09 00:24:00,85.452,85.46,85.406,85.412,184399997.0
2005-06-09 00:25:00,85.449,85.458,85.421,85.422,212600001.0
2005-06-09 00:26:00,85.447,85.449,85.399,85.405,261600004.0
2005-06-09 00:27:00,85.404,85.453,85.404,85.452,223100001.0
2005-06-09 00:28:00,85.41,85.444,85.401,85.444,207900000.0
2005-06-09 00:29:00,85.436,85.454,85.392,85.417,240600000.0
2005-06-09 00:30:00,85.457,85.458,85.397,85.406,204499999.0
2005-06-09 00:31:00,85.427,85.442,85.406,85.442,190099997.0
2005-06-09 00:32:00,85.428,85.452,85.411,85.423,270299995.0
2005-06-09 00:33:00,85.432,85.464,85.422,85.456,244999996.0
2005-06-09 00:34:00,85.447,85.449,85.387,85.414,191600000.0
2005-06-09 00:35:00,85.431,85.432,85.399,85.413,144499998.0
2005-06-09 00:36:00,85.417,85.448,85.396,85.424,253300002.0
2005-06-09 00:37:00,85.4,85.445,85.385,85.394,296100001.0
2005-06-09 00:38:00,85.391,85.446,85.391,85.427,352300002.0
2005-06-09 00:39:00,85.422,85.445,85.396,85.417,215600001.0
2005-06-09 00:40:00,85.437,85.45,85.391,85.405,253899999.0
2005-06-09 00:41:00,85.397,85.451,85.394,85.409,398799996.0
2005-06-09 00:42:00,85.429,85.449,85.387,85.41,262899998.0
2005-06-09 00:43:00,85.426,85.444,85.393,85.413,186399999.0
2005-06-09 00:44:00,85.437,85.451,85.4,85.4,162399999.0
2005-06-09 00:45:00,85.419,85.444,85.405,85.412,137599998.0
2005-06-09 00:46:00,85.422,85.448,85.413,85.435,250499998.0
2005-06-09 00:47:00,85.395,85.445,85.395,85.444,339400001.0
2005-06-09 00:48:00,85.452,85.452,85.396,85.399,304100001.0
2005-06-09 00:49:00,85.43,85.435,85.396,85.4,244399998.0
2005-06-09 00:50:00,85.424,85.445,85.4,85.429,188800003.0
2005-06-09 00:51:00,85.445,85.445,85.388,85.409,231100001.0
2005-06-09 00:52:00,85.431,85.453,85.399,85.43,127200001.0
2005-06-09 00:53:00,85.457,85.463,85.421,85.423,245399998.0
2005-06-09 00:54:00,85.44,85.451,85.407,85.447,299800000.0
2005-06-09 00:55:00,85.418,85.495,85.418,85.495,273000004.0
2005-06-09 00:56:00,85.468,85.526,85.462,85.497,292799999.0
2005-06-09 00:57:00,85.517,85.533,85.475,85.49,257699996.0
2005-06-09 00:58:00,85.484,85.488,85.452,85.457,248700002.0
2005-06-09 00:59:00,85.47,85.492,85.457,85.49,292400000.0
2005-06-09 01:00:00,85.442,85.488,85.439,85.483,294099997.0
2005-06-09 01:01:00,85.475,85.483,85.451,85.478,180499996.0
2005-06-09 01:02:00,85.45,85.464,85.414,85.432,209900001.0
2005-06-09 01:03:00,85.441,85.497,85.43,85.474,325000002.0
2005-06-09 01:04:00,85.433,85.496,85.413,85.442,333400002.0
2005-06-09 01:05:00,85.404,85.462,85.404,85.462,121099998.0
2005-06-09 01:06:00,85.422,85.478,85.418,85.467,220799998.0
2005-06-09 01:07:00,85.465,85.476,85.441,85.463,274100000.0
2005-06-09 01:08:00,85.478,85.49,85.442,85.442,207299996.0
2005-06-09 01:09:00,85.446,85.491,85.446,85.491,105199999.0
2005-06-09 01:10:00,85.472,85.492,85.438,85.452,177499998.0
2005-06-09 01:11:00,85.467,85.48,85.434,85.454,201799999.0
2005-06-09 01:12:00,85.45,85.474,85.414,85.44,280100001.0
2005-06-09 01:13:00,85.442,85.476,85.435,85.469,161999996.0
2005-06-09 01:14:00,85.469,85.475,85.432,85.441,237900000.0
2005-06-09 01:15:00,85.471,85.493,85.441,85.458,238100000.0
2005-06-09 01:16:00,85.459,85.48,85.423,85.434,231100000.0
2005-06-09 01:17:00,85.423,85.48,85.412,85.48,182000001.0
2005-06-09 01:18:00,85.433,85.487,85.421,85.487,171399998.0
2005-06-09 01:19:00,85.456,85.49,85.45,85.461,220500003.0
2005-06-09 01:20:00,85.461,85.498,85.439,85.469,221400000.0
2005-06-09 01:21:00,85.473,85.507,85.457,85.47,251599999.0
2005-06-09 01:22:00,85.504,85.507,85.461,85.489,346999998.0
2005-06-09 01:23:00,85.457,85.475,85.447,85.447,134299998.0
2005-06-09 01:24:00,85.465,85.505,85.446,85.505,141600000.0
2005-06-09 01:25:00,85.48,85.486,85.436,85.465,307300000.0
2005-06-09 01:26:00,85.469,85.491,85.454,85.473,214500002.0
2005-06-09 01:27:00,85.477,85.481,85.441,85.468,323199997.0
2005-06-09 01:28:00,85.458,85.482,85.44,85.454,213400001.0
2005-06-09 01:29:00,85.457,85.498,85.43,85.437,268099996.0
2005-06-09 01:30:00,85.469,85.487,85.439,85.443,229999999.0
2005-06-09 01:31:00,85.467,85.52,85.467,85.515,354600005.0
2005-06-09 01:32:00,85.519,85.52,85.482,85.484,162599999.0
2005-06-09 01:33:00,85.488,85.525,85.477,85.512,193999998.0
2005-06-09 01:34:00,85.475,85.512,85.463,85.497,227999998.0
2005-06-09 01:35:00,85.478,85.509,85.466,85.492,255600003.0
2005-06-09 01:36:00,85.498,85.516,85.474,85.478,158700000.0
2005-06-09 01:37:00,85.5,85.533,85.48,85.518,322800003.0
2005-06-09 01:38:00,85.493,85.519,85.477,85.515,211500000.0
2005-06-09 01:39:00,85.475,85.525,85.47,85.525,261099997.0
2005-06-09 01:40:00,85.535,85.554,85.51,85.548,264599995.0
2005-06-09 01:41:00,85.542,85.568,85.509,85.533,199999998.0
2005-06-09 01:42:00,85.523,85.555,85.508,85.538,178099997.0
2005-06-09 01:43:00,85.552,85.557,85.504,85.504,228700000.0
2005-06-09 01:44:00,85.505,85.56,85.505,85.541,201399997.0
2005-06-09 01:45:00,85.526,85.559,85.516,85.529,389300004.0
2005-06-09 01:46:00,85.553,85.571,85.507,85.522,185700001.0
2005-06-09 01:47:00,85.528,85.574,85.508,85.546,97299999.0
2005-06-09 01:48:00,85.573,85.593,85.507,85.533,304699998.0
2005-06-09 01:49:00,85.524,85.563,85.518,85.553,302700001.0
2005-06-09 01:50:00,85.526,85.559,85.513,85.55,336499999.0
2005-06-09 01:51:00,85.55,85.554,85.507,85.527,276199998.0
2005-06-09 01:52:00,85.51,85.554,85.508,85.554,250800001.0
2005-06-09 01:53:00,85.535,85.566,85.514,85.529,276500003.0
2005-06-09 01:54:00,85.517,85.556,85.507,85.538,327699996.0
2005-06-09 01:55:00,85.497,85.545,85.497,85.542,322199998.0
2005-06-09 01:56:00,85.495,85.542,85.488,85.504,323000003.0
2005-06-09 01:57:00,85.492,85.523,85.484,85.505,272100000.0
2005-06-09 01:58:00,85.526,85.546,85.49,85.53,263800002.0
2005-06-09 01:59:00,85.533,85.552,85.496,85.543,346600002.0
2005-06-09 02:00:00,85.521,85.539,85.504,85.511,230300001.0
2005-06-09 02:01:00,85.518,85.532,85.462,85.465,312499999.0
2005-06-09 02:02:00,85.481,85.526,85.469,85.493,263899995.0
2005-06-09 02:03:00,85.478,85.518,85.467,85.518,226099997.0
2005-06-09 02:04:00,85.474,85.533,85.474,85.516,327700000.0
2005-06-09 02:05:00,85.515,85.543,85.491,85.527,285799998.0
2005-06-09 02:06:00,85.536,85.538,85.495,85.495,270399997.0
2005-06-09 02:07:00,85.487,85.527,85.481,85.519,235000000.0
2005-06-09 02:08:00,85.517,85.539,85.49,85.504,252099999.0
2005-06-09 02:09:00,85.495,85.513,85.466,85.488,264500001.0
2005-06-09 02:10:00,85.48,85.505,85.453,85.471,160799998.0
2005-06-09 02:11:00,85.499,85.504,85.467,85.468,347399993.0
2005-06-09 02:12:00,85.486,85.509,85.465,85.474,271199999.0
2005-06-09 02:13:00,85.457,85.488,85.453,85.481,181400002.0
2005-06-09 02:14:00,85.473,85.503,85.457,85.464,263599998.0
2005-06-09 02:15:00,85.503,85.519,85.449,85.449,361999998.0
2005-06-09 02:16:00,85.49,85.51,85.464,85.467,248900001.0
2005-06-09 02:17:00,85.496,85.515,85.452,85.467,342899997.0
2005-06-09 02:18:00,85.448,85.485,85.428,85.442,249000000.0
2005-06-09 02:19:00,85.458,85.484,85.439,85.469,163300000.0
2005-06-09 02:20:00,85.468,85.486,85.449,85.475,256300001.0
2005-06-09 02:21:00,85.472,85.486,85.432,85.435,180900002.0
2005-06-09 02:22:00,85.485,85.492,85.445,85.448,191400001.0
2005-06-09 02:23:00,85.458,85.485,85.438,85.45,261900002.0
2005-06-09 02:24:00,85.485,85.499,85.43,85.448,274400000.0
2005-06-09 02:25:00,85.465,85.474,85.425,85.425,210799999.0
2005-06-09 02:26:00,85.432,85.488,85.432,85.467,223400002.0
2005-06-09 02:27:00,85.474,85.495,85.459,85.483,195699998.0
2005-06-09 02:28:00,85.441,85.498,85.441,85.463,361700004.0
2005-06-09 02:29:00,85.518,85.518,85.469,85.478,226300000.0
2005-06-09 02:30:00,85.455,85.503,85.454,85.479,295200004.0
2005-06-09 02:31:00,85.495,85.508,85.462,85.479,286299997.0
2005-06-09 02:32:00,85.485,85.502,85.447,85.467,216699997.0
2005-06-09 02:33:00,85.471,85.498,85.453,85.453,172599998.0
2005-06-09 02:34:00,85.492,85.514,85.46,85.466,238000000.0
2005-06-09 02:35:00,85.463,85.479,85.432,85.442,396799995.0
2005-06-09 02:36:00,85.527,85.531,85.444,85.484,216500000.0
2005-06-09 02:37:00,85.495,85.507,85.468,85.476,275400004.0
2005-06-09 02:38:00,85.473,85.492,85.455,85.459,252099999.0
2005-06-09 02:39:00,85.481,85.508,85.468,85.47,154199999.0
2005-06-09 02:40:00,85.504,85.522,85.473,85.49,284500001.0
2005-06-09 02:41:00,85.527,85.534,85.482,85.509,432299995.0
2005-06-09 02:42:00,85.502,85.529,85.493,85.515,389100004.0
2005-06-09 02:43:00,85.52,85.53,85.488,85.49,228100000.0
2005-06-09 02:44:00,85.507,85.536,85.5,85.525,243199998.0
2005-06-09 02:45:00,85.489,85.517,85.466,85.485,338999994.0
2005-06-09 02:46:00,85.522,85.524,85.474,85.478,249600002.0
2005-06-09 02:47:00,85.474,85.507,85.461,85.494,118199998.0
2005-06-09 02:48:00,85.507,85.535,85.483,85.493,317299999.0
2005-06-09 02:49:00,85.495,85.533,85.47,85.492,315700000.0
2005-06-09 02:50:00,85.468,85.523,85.462,85.492,206000001.0
2005-06-09 02:51:00,85.494,85.528,85.48,85.504,335299998.0
2005-06-09 02:52:00,85.528,85.533,85.487,85.497,293400001.0
2005-06-09 02:53:00,85.517,85.53,85.48,85.5,163300000.0
2005-06-09 02:54:00,85.52,85.529,85.48,85.485,188400002.0
2005-06-09 02:55:00,85.47,85.515,85.459,85.504,233600003.0
2005-06-09 02:56:00,85.507,85.514,85.468,85.477,364299998.0
2005-06-09 02:57:00,85.495,85.522,85.455,85.455,245500000.0
2005-06-09 02:58:00,85.442,85.502,85.442,85.466,167899998.0
2005-06-09 02:59:00,85.435,85.497,85.429,85.493,318900004.0
2005-06-09 03:00:00,85.488,85.517,85.444,85.491,191400000.0
2005-06-09 03:01:00,85.491,85.519,85.472,85.5,222400002.0
2005-06-09 03:02:00,85.468,85.5,85.465,85.476,166200000.0
2005-06-09 03:03:00,85.436,85.487,85.435,85.457,330199997.0
2005-06-09 03:04:00,85.464,85.485,85.422,85.444,193899998.0
2005-06-09 03:05:00,85.439,85.496,85.426,85.479,217599997.0
2005-06-09 03:06:00,85.424,85.461,85.419,85.429,344100000.0
2005-06-09 03:07:00,85.456,85.465,85.376,85.415,322899996.0
2005-06-09 03:08:00,85.435,85.489,85.411,85.459,279399999.0
2005-06-09 03:09:00,85.423,85.465,85.408,85.449,258500002.0
2005-06-09 03:10:00,85.422,85.46,85.402,85.442,358700005.0
2005-06-09 03:11:00,85.423,85.46,85.392,85.411,353900002.0
2005-06-09 03:12:00,85.447,85.477,85.424,85.439,345099997.0
2005-06-09 03:13:00,85.473,85.484,85.42,85.441,299999998.0
2005-06-09 03:14:00,85.441,85.472,85.436,85.472,229999996.0
2005-06-09 03:15:00,85.443,85.479,85.433,85.479,420000001.0
2005-06-09 03:16:00,85.437,85.475,85.422,85.453,303499996.0
2005-06-09 03:17:00,85.449,85.487,85.426,85.445,231300001.0
2005-06-09 03:18:00,85.444,85.48,85.435,85.453,345000004.0
2005-06-09 03:19:00,85.444,85.467,85.429,85.434,202700002.0
2005-06-09 03:20:00,85.428,85.471,85.428,85.44,127899999.0
2005-06-09 03:21:00,85.465,85.48,85.426,85.431,407700001.0
2005-06-09 03:22:00,85.427,85.466,85.419,85.464,232899998.0
2005-06-09 03:23:00,85.463,85.48,85.418,85.432,229500000.0
2005-06-09 03:24:00,85.47,85.495,85.45,85.485,235300002.0
2005-06-09 03:25:00,85.462,85.498,85.45,85.469,358399998.0
2005-06-09 03:26:00,85.458,85.461,85.428,85.428,197899999.0
2005-06-09 03:27:00,85.431,85.493,85.425,85.471,229999999.0
2005-06-09 03:28:00,85.475,85.492,85.438,85.489,285000001.0
2005-06-09 03:29:00,85.462,85.482,85.443,85.443,320700001.0
2005-06-09 03:30:00,85.495,85.495,85.446,85.455,204000001.0
2005-06-09 03:31:00,85.458,85.477,85.428,85.477,278799999.0
2005-06-09 03:32:00,85.467,85.489,85.442,85.47,199900002.0
2005-06-09 03:33:00,85.457,85.486,85.441,85.477,250099999.0
2005-06-09 03:34:00,85.461,85.487,85.44,85.47,132299997.0
2005-06-09 03:35:00,85.484,85.487,85.428,85.432,273099999.0
2005-06-09 03:36:00,85.47,85.473,85.425,85.446,343900000.0
2005-06-09 03:37:00,85.465,85.48,85.398,85.398,100600000.0
2005-06-09 03:38:00,85.419,85.487,85.419,85.461,223400000.0
2005-06-09 03:39:00,85.459,85.489,85.438,85.452,220500001.0
2005-06-09 03:40:00,85.431,85.474,85.409,85.432,142099999.0
2005-06-09 03:41:00,85.477,85.485,85.44,85.455,249799999.0
2005-06-09 03:42:00,85.487,85.487,85.458,85.47,192100000.0
2005-06-09 03:43:00,85.485,85.488,85.411,85.427,419900002.0
2005-06-09 03:44:00,85.437,85.483,85.437,85.452,320199997.0
2005-06-09 03:45:00,85.425,85.488,85.425,85.466,171599998.0
2005-06-09 03:46:00,85.47,85.479,85.435,85.437,266800001.0
2005-06-09 03:47:00,85.48,85.48,85.436,85.452,176799997.0
2005-06-09 03:48:00,85.46,85.487,85.441,85.459,211000002.0
2005-06-09 03:49:00,85.46,85.487,85.433,85.471,310400002.0
2005-06-09 03:50:00,85.48,85.494,85.427,85.433,234300000.0
2005-06-09 03:51:00,85.467,85.484,85.439,85.446,157400000.0
2005-06-09 03:52:00,85.455,85.483,85.44,85.483,291499993.0
2005-06-09 03:53:00,85.452,85.469,85.433,85.439,219100001.0
2005-06-09 03:54:00,85.482,85.482,85.427,85.443,282499997.0
2005-06-09 03:55:00,85.44,85.462,85.426,85.452,282699995.0
2005-06-09 03:56:00,85.429,85.446,85.406,85.431,277099995.0
2005-06-09 03:57:00,85.418,85.456,85.413,85.439,215799999.0
2005-06-09 03:58:00,85.406,85.431,85.382,85.397,146799998.0
2005-06-09 03:59:00,85.378,85.446,85.377,85.399,314400000.0
2005-06-09 04:00:00,85.434,85.438,85.401,85.417,150299999.0
2005-06-09 04:01:00,85.427,85.451,85.403,85.437,234599999.0
2005-06-09 04:02:00,85.423,85.45,85.41,85.43,368000001.0
2005-06-09 04:03:00,85.424,85.451,85.421,85.429,270100003.0
2005-06-09 04:04:00,85.426,85.45,85.411,85.411,235999998.0
2005-06-09 04:05:00,85.418,85.451,85.408,85.43,191699999.0
2005-06-09 04:06:00,85.39,85.452,85.39,85.445,160899998.0
2005-06-09 04:07:00,85.4,85.441,85.4,85.433,209899998.0
2005-06-09 04:08:00,85.406,85.439,85.383,85.413,248199997.0
2005-06-09 04:09:00,85.428,85.441,85.396,85.399,212100000.0
2005-06-09 04:10:00,85.432,85.445,85.393,85.407,185599998.0
2005-06-09 04:11:00,85.437,85.448,85.408,85.423,372200001.0
2005-06-09 04:12:00,85.415,85.466,85.415,85.466,282600006.0
2005-06-09 04:13:00,85.446,85.457,85.421,85.421,109400000.0
2005-06-09 04:14:00,85.402,85.46,85.402,85.454,231400001.0
2005-06-09 04:15:00,85.409,85.444,85.402,85.444,149299998.0
2005-06-09 04:16:00,85.431,85.449,85.405,85.421,177699996.0
2005-06-09 04:17:00,85.439,85.443,85.394,85.394,167099997.0
2005-06-09 04:18:00,85.409,85.437,85.393,85.401,293499996.0
2005-06-09 04:19:00,85.394,85.439,85.392,85.401,147299999.0
2005-06-09 04:20:00,85.398,85.443,85.38,85.412,326000002.0
2005-06-09 04:21:00,85.419,85.45,85.415,85.417,310199999.0
2005-06-09 04:22:00,85.454,85.464,85.413,85.435,248999997.0
2005-06-09 04:23:00,85.412,85.475,85.411,85.459,212699995.0
2005-06-09 04:24:00,85.462,85.47,85.423,85.436,263700001.0
2005-06-09 04:25:00,85.433,85.467,85.418,85.445,298199998.0
2005-06-09 04:26:00,85.428,85.481,85.414,85.459,348300001.0
2005-06-09 04:27:00,85.435,85.486,85.435,85.486,67099999.0
2005-06-09 04:28:00,85.488,85.493,85.449,85.476,244299998.0
2005-06-09 04:29:00,85.49,85.5,85.442,85.453,158199999.0
2005-06-09 04:30:00,85.473,85.495,85.458,85.495,139199999.0
2005-06-09 04:31:00,85.454,85.486,85.447,85.456,208099999.0
2005-06-09 04:32:00,85.484,85.484,85.432,85.447,148000004.0
2005-06-09 04:33:00,85.447,85.49,85.44,85.468,348199994.0
2005-06-09 04:34:00,85.442,85.479,85.441,85.444,381300000.0
2005-06-09 04:35:00,85.472,85.487,85.451,85.458,239900002.0
2005-06-09 04:36:00,85.463,85.489,85.428,85.437,288799996.0
2005-06-09 04:37:00,85.442,85.473,85.428,85.46,228699997.0
2005-06-09 04:38:00,85.46,85.49,85.436,85.444,326099999.0
2005-06-09 04:39:00,85.488,85.49,85.445,85.459,276600006.0
2005-06-09 04:40:00,85.459,85.481,85.446,85.447,277000000.0
2005-06-09 04:41:00,85.442,85.481,85.438,85.455,241900000.0
2005-06-09 04:42:00,85.487,85.495,85.433,85.441,167499995.0
2005-06-09 04:43:00,85.447,85.488,85.447,85.479,161199997.0
2005-06-09 04:44:00,85.472,85.49,85.433,85.439,190299996.0
2005-06-09 04:45:00,85.434,85.494,85.429,85.489,176200002.0
2005-06-09 04:46:00,85.456,85.47,85.425,85.431,270499995.0
2005-06-09 04:47:00,85.479,85.482,85.413,85.424,234899998.0
2005-06-09 04:48:00,85.464,85.485,85.444,85.468,199499998.0
2005-06-09 04:49:00,85.487,85.49,85.429,85.429,192600002.0
2005-06-09 04:50:00,85.487,85.493,85.431,85.437,183199995.0
2005-06-09 04:51:00,85.474,85.483,85.446,85.448,176099999.0
2005-06-09 04:52:00,85.463,85.484,85.445,85.48,327200002.0
2005-06-09 04:53:00,85.47,85.49,85.441,85.475,191100002.0
2005-06-09 04:54:00,85.448,85.476,85.414,85.419,247999998.0
2005-06-09 04:55:00,85.459,85.474,85.431,85.459,280700004.0
2005-06-09 04:56:00,85.443,85.459,85.414,85.428,244300000.0
2005-06-09 04:57:00,85.46,85.479,85.414,85.414,268500000.0
2005-06-09 04:58:00,85.46,85.478,85.418,85.427,332899999.0
2005-06-09 04:59:00,85.419,85.453,85.419,85.419,287799996.0
2005-06-09 05:00:00,85.481,85.485,85.443,85.453,323500002.0
2005-06-09 05:01:00,85.458,85.492,85.429,85.49,191600003.0
2005-06-09 05:02:00,85.456,85.489,85.432,85.462,234200001.0
2005-06-09 05:03:00,85.474,85.496,85.465,85.491,211399998.0
2005-06-09 05:04:00,85.497,85.497,85.456,85.472,152699997.0
2005-06-09 05:05:00,85.45,85.481,85.45,85.471,231599995.0
2005-06-09 05:06:00,85.474,85.493,85.449,85.479,183799999.0
2005-06-09 05:07:00,85.479,85.497,85.441,85.458,197699999.0
2005-06-09 05:08:00,85.435,85.473,85.432,85.47,235999998.0
2005-06-09 05:09:00,85.461,85.476,85.431,85.44,310399998.0
2005-06-09 05:10:00,85.448,85.469,85.432,85.451,252099997.0
2005-06-09 05:11:00,85.436,85.465,85.422,85.439,204000000.0
2005-06-09 05:12:00,85.475,85.483,85.433,85.457,367600001.0
2005-06-09 05:13:00,85.469,85.476,85.439,85.441,317900000.0
2005-06-09 05:14:00,85.441,85.48,85.434,85.48,135800002.0
2005-06-09 05:15:00,85.46,85.483,85.434,85.449,365199996.0
2005-06-09 05:16:00,85.467,85.473,85.427,85.466,257099996.0
2005-06-09 05:17:00,85.467,85.47,85.44,85.456,332499998.0
2005-06-09 05:18:00,85.444,85.476,85.431,85.445,349399997.0
2005-06-09 05:19:00,85.435,85.454,85.418,85.428,358700006.0
2005-06-09 05:20:00,85.453,85.466,85.425,85.443,278500002.0
2005-06-09 05:21:00,85.426,85.445,85.415,85.434,256299999.0
2005-06-09 05:22:00,85.425,85.457,85.423,85.45,253299998.0
2005-06-09 05:23:00,85.455,85.458,85.412,85.416,245200002.0
2005-06-09 05:24:00,85.417,85.445,85.384,85.418,341600000.0
2005-06-09 05:25:00,85.416,85.438,85.397,85.434,169199998.0
2005-06-09 05:26:00,85.383,85.446,85.363,85.432,284699998.0
2005-06-09 05:27:00,85.43,85.446,85.393,85.395,140200002.0
2005-06-09 05:28:00,85.421,85.449,85.396,85.427,284800001.0
2005-06-09 05:29:00,85.405,85.445,85.399,85.433,274099998.0
2005-06-09 05:30:00,85.417,85.446,85.404,85.421,348100005.0
2005-06-09 05:31:00,85.431,85.453,85.425,85.432,177500002.0
2005-06-09 05:32:00,85.431,85.452,85.413,85.426,194400000.0
2005-06-09 05:33:00,85.423,85.453,85.403,85.404,328100001.0
2005-06-09 05:34:00,85.433,85.448,85.41,85.424,336499997.0
2005-06-09 05:35:00,85.436,85.455,85.416,85.455,190199998.0
2005-06-09 05:36:00,85.457,85.463,85.417,85.421,269100002.0
2005-06-09 05:37:00,85.414,85.454,85.414,85.439,352199996.0
2005-06-09 05:38:00,85.404,85.461,85.403,85.461,211200001.0
2005-06-09 05:39:00,85.43,85.453,85.388,85.402,153700000.0
2005-06-09 05:40:00,85.422,85.446,85.399,85.42,346099995.0
2005-06-09 05:41:00,85.425,85.456,85.411,85.453,190900000.0
2005-06-09 05:42:00,85.423,85.445,85.417,85.422,303300002.0
2005-06-09 05:43:00,85.421,85.46,85.417,85.46,150399997.0
2005-06-09 05:44:00,85.454,85.462,85.406,85.407,192200000.0
2005-06-09 05:45:00,85.432,85.45,85.413,85.431,275200000.0
2005-06-09 05:46:00,85.467,85.473,85.428,85.463,182900000.0
2005-06-09 05:47:00,85.448,85.463,85.391,85.463,107399999.0
2005-06-09 05:48:00,85.452,85.469,85.424,85.456,266200000.0
2005-06-09 05:49:00,85.44,85.468,85.421,85.435,228899999.0
2005-06-09 05:50:00,85.457,85.471,85.423,85.443,226600000.0
2005-06-09 05:51:00,85.457,85.469,85.415,85.468,208299998.0
2005-06-09 05:52:00,85.42,85.468,85.42,85.445,213799999.0
2005-06-09 05:53:00,85.445,85.471,85.434,85.457,226300001.0
2005-06-09 05:54:00,85.469,85.469,85.432,85.442,183900004.0
2005-06-09 05:55:00,85.418,85.455,85.418,85.451,251600004.0
2005-06-09 05:56:00,85.445,85.468,85.408,85.435,331299997.0
2005-06-09 05:57:00,85.422,85.465,85.407,85.465,219599996.0
2005-06-09 05:58:00,85.457,85.471,85.421,85.421,128000000.0
2005-06-09 05:59:00,85.426,85.471,85.426,85.443,229499998.0
2005-06-09 06:00:00,85.45,85.462,85.42,85.443,206999997.0
2005-06-09 06:01:00,85.434,85.485,85.423,85.463,290400000.0
2005-06-09 06:02:00,85.449,85.476,85.427,85.443,322799998.0
2005-06-09 06:03:00,85.468,85.493,85.454,85.454,175100000.0
2005-06-09 06:04:00,85.471,85.485,85.458,85.472,238799997.0
2005-06-09 06:05:00,85.459,85.495,85.447,85.469,278500002.0
2005-06-09 06:06:00,85.476,85.499,85.464,85.48,233099996.0
2005-06-09 06:07:00,85.492,85.51,85.471,85.492,250600005.0
2005-06-09 06:08:00,85.5,85.522,85.476,85.507,254700001.0
2005-06-09 06:09:00,85.502,85.509,85.46,85.477,126999997.0
2005-06-09 06:10:00,85.502,85.515,85.473,85.473,278000003.0
2005-06-09 06:11:00,85.515,85.515,85.459,85.471,240899994.0
2005-06-09 06:12:00,85.471,85.514,85.451,85.483,250800001.0
2005-06-09 06:13:00,85.49,85.505,85.466,85.5,323199998.0
2005-06-09 06:14:00,85.507,85.51,85.482,85.492,394100002.0
2005-06-09 06:15:00,85.479,85.511,85.466,85.482,210500001.0
2005-06-09 06:16:00,85.471,85.521,85.471,85.514,225499999.0
2005-06-09 06:17:00,85.451,85.499,85.424,85.487,237899999.0
2005-06-09 06:18:00,85.473,85.515,85.473,85.515,126599999.0
2005-06-09 06:19:00,85.485,85.515,85.457,85.475,252099996.0
2005-06-09 06:20:00,85.447,85.495,85.447,85.473,319699999.0
2005-06-09 06:21:00,85.457,85.499,85.451,85.465,262799999.0
2005-06-09 06:22:00,85.477,85.514,85.458,85.458,334999993.0
2005-06-09 06:23:00,85.485,85.496,85.464,85.48,194399997.0
2005-06-09 06:24:00,85.444,85.501,85.443,85.479,264200002.0
2005-06-09 06:25:00,85.455,85.503,85.455,85.472,171899997.0
2005-06-09 06:26:00,85.47,85.514,85.453,85.495,309099997.0
2005-06-09 06:27:00,85.498,85.504,85.47,85.494,343199996.0
2005-06-09 06:28:00,85.466,85.502,85.451,85.485,238900000.0
2005-06-09 06:29:00,85.492,85.52,85.469,85.494,207500001.0
2005-06-09 06:30:00,85.49,85.51,85.461,85.475,307899999.0
2005-06-09 06:31:00,85.493,85.512,85.476,85.497,307799998.0
2005-06-09 06:32:00,85.483,85.52,85.46,85.52,304899993.0
2005-06-09 06:33:00,85.485,85.513,85.471,85.503,354099995.0
2005-06-09 06:34:00,85.486,85.512,85.471,85.488,284299997.0
2005-06-09 06:35:00,85.5,85.518,85.453,85.497,260099999.0
2005-06-09 06:36:00,85.464,85.507,85.464,85.486,243500000.0
2005-06-09 06:37:00,85.488,85.502,85.469,85.483,278899999.0
2005-06-09 06:38:00,85.496,85.525,85.476,85.476,360499994.0
2005-06-09 06:39:00,85.488,85.508,85.46,85.46,292700001.0
2005-06-09 06:40:00,85.464,85.505,85.464,85.483,159500000.0
2005-06-09 06:41:00,85.48,85.501,85.461,85.48,257499997.0
2005-06-09 06:42:00,85.497,85.523,85.464,85.471,310100000.0
2005-06-09 06:43:00,85.471,85.496,85.455,85.464,257099998.0
2005-06-09 06:44:00,85.495,85.495,85.462,85.487,200599999.0
2005-06-09 06:45:00,85.485,85.496,85.456,85.467,158200003.0
2005-06-09 06:46:00,85.469,85.496,85.45,85.46,417600001.0
2005-06-09 06:47:00,85.491,85.491,85.439,85.439,97999997.0
2005-06-09 06:48:00,85.477,85.491,85.45,85.474,251400001.0
2005-06-09 06:49:00,85.458,85.49,85.443,85.443,300500002.0
2005-06-09 06:50:00,85.48,85.495,85.46,85.473,234400000.0
2005-06-09 06:51:00,85.474,85.505,85.457,85.489,265700000.0
2005-06-09 06:52:00,85.488,85.508,85.458,85.487,249300000.0
2005-06-09 06:53:00,85.503,85.517,85.466,85.487,205099998.0
2005-06-09 06:54:00,85.481,85.514,85.479,85.514,189699999.0
2005-06-09 06:55:00,85.509,85.524,85.494,85.511,164199999.0
2005-06-09 06:56:00,85.484,85.518,85.482,85.506,275600000.0
2005-06-09 06:57:00,85.512,85.531,85.487,85.51,227000002.0
2005-06-09 06:58:00,85.501,85.541,85.478,85.541,213099998.0
2005-06-09 06:59:00,85.521,85.548,85.504,85.515,176899999.0
2005-06-09 07:00:00,85.493,85.534,85.49,85.513,234400005.0
2005-06-09 07:01:00,85.496,85.53,85.49,85.523,264799998.0
2005-06-09 07:02:00,85.484,85.538,85.479,85.512,287599994.0
2005-06-09 07:03:00,85.527,85.547,85.493,85.504,272999999.0
2005-06-09 07:04:00,85.501,85.535,85.497,85.533,144800001.0
2005-06-09 07:05:00,85.518,85.542,85.494,85.509,154299999.0
2005-06-09 07:06:00,85.534,85.534,85.494,85.507,368300001.0
2005-06-09 07:07:00,85.517,85.531,85.498,85.51,385800001.0
2005-06-09 07:08:00,85.506,85.529,85.461,85.476,324500000.0
2005-06-09 07:09:00,85.492,85.492,85.453,85.471,375900001.0
2005-06-09 07:10:00,85.45,85.478,85.437,85.445,321800003.0
2005-06-09 07:11:00,85.427,85.466,85.425,85.428,296700001.0
2005-06-09 07:12:00,85.439,85.478,85.437,85.453,227199998.0
2005-06-09 07:13:00,85.451,85.465,85.43,85.458,207800000.0
2005-06-09 07:14:00,85.442,85.455,85.422,85.423,298500002.0
2005-06-09 07:15:00,85.437,85.454,85.413,85.419,328399999.0
2005-06-09 07:16:00,85.43,85.459,85.401,85.432,254700001.0
2005-06-09 07:17:00,85.429,85.453,85.422,85.441,203599999.0
2005-06-09 07:18:00,85.425,85.456,85.423,85.431,182100000.0
2005-06-09 07:19:00,85.423,85.457,85.421,85.421,212699997.0
2005-06-09 07:20:00,85.43,85.466,85.425,85.443,217699998.0
2005-06-09 07:21:00,85.444,85.483,85.431,85.453,188699996.0
2005-06-09 07:22:00,85.45,85.469,85.427,85.44,238199997.0
2005-06-09 07:23:00,85.429,85.461,85.411,85.429,271399997.0
2005-06-09 07:24:00,85.47,85.48,85.437,85.444,264999999.0
2005-06-09 07:25:00,85.459,85.473,85.437,85.443,110099999.0
2005-06-09 07:26:00,85.464,85.466,85.423,85.447,159299998.0
2005-06-09 07:27:00,85.441,85.47,85.429,85.445,153499999.0
2005-06-09 07:28:00,85.465,85.481,85.439,85.452,363600001.0
2005-06-09 07:29:00,85.483,85.483,85.431,85.454,175299999.0
2005-06-09 07:30:00,85.456,85.49,85.438,85.465,246000001.0
2005-06-09 07:31:00,85.471,85.501,85.459,85.476,230399999.0
2005-06-09 07:32:00,85.502,85.502,85.447,85.447,205300001.0
2005-06-09 07:33:00,85.469,85.499,85.439,85.479,148699998.0
2005-06-09 07:34:00,85.45,85.489,85.445,85.483,389300002.0
2005-06-09 07:35:00,85.496,85.496,85.455,85.476,279900001.0
2005-06-09 07:36:00,85.46,85.509,85.458,85.469,440100005.0
2005-06-09 07:37:00,85.523,85.523,85.461,85.469,160999999.0
2005-06-09 07:38:00,85.483,85.533,85.463,85.513,282099999.0
2005-06-09 07:39:00,85.517,85.522,85.485,85.499,229599999.0
2005-06-09 07:40:00,85.48,85.503,85.463,85.498,279099998.0
2005-06-09 07:41:00,85.494,85.504,85.465,85.472,141799998.0
2005-06-09 07:42:00,85.452,85.511,85.445,85.482,262199999.0
2005-06-09 07:43:00,85.463,85.493,85.46,85.493,341500006.0
2005-06-09 07:44:00,85.479,85.492,85.449,85.491,250099999.0
2005-06-09 07:45:00,85.454,85.492,85.449,85.457,295099996.0
2005-06-09 07:46:00,85.464,85.481,85.427,85.442,232200003.0
2005-06-09 07:47:00,85.459,85.483,85.451,85.46,345199998.0
2005-06-09 07:48:00,85.451,85.477,85.445,85.473,208500004.0
2005-06-09 07:49:00,85.483,85.483,85.448,85.451,277400004.0
2005-06-09 07:50:00,85.481,85.489,85.451,85.451,199100000.0
2005-06-09 07:51:00,85.481,85.491,85.459,85.472,320900004.0
2005-06-09 07:52:00,85.463,85.487,85.444,85.461,175600000.0
2005-06-09 07:53:00,85.475,85.485,85.454,85.455,343700003.0
2005-06-09 07:54:00,85.461,85.484,85.443,85.452,247800001.0
2005-06-09 07:55:00,85.479,85.485,85.458,85.464,282400002.0
2005-06-09 07:56:00,85.47,85.502,85.451,85.487,218999998.0
2005-06-09 07:57:00,85.467,85.492,85.454,85.457,269699999.0
2005-06-09 07:58:00,85.463,85.506,85.452,85.505,241300000.0
2005-06-09 07:59:00,85.497,85.518,85.476,85.49,132299998.0
2005-06-09 08:00:00,85.48,85.517,85.475,85.481,229799998.0
2005-06-09 08:01:00,85.465,85.507,85.465,85.487,212899997.0
2005-06-09 08:02:00,85.465,85.512,85.463,85.499,316699998.0
2005-06-09 08:03:00,85.474,85.525,85.467,85.501,311500000.0
2005-06-09 08:04:00,85.501,85.509,85.476,85.485,161699996.0
2005-06-09 08:05:00,85.461,85.509,85.455,85.475,148199998.0
2005-06-09 08:06:00,85.464,85.509,85.464,85.484,157600003.0
2005-06-09 08:07:00,85.5,85.515,85.482,85.488,263499998.0
2005-06-09 08:08:00,85.513,85.54,85.507,85.519,285100000.0
2005-06-09 08:09:00,85.493,85.53,85.493,85.528,233499996.0
2005-06-09 08:10:00,85.512,85.546,85.5,85.515,237799999.0
2005-06-09 08:11:00,85.533,85.533,85.475,85.491,219399994.0
2005-06-09 08:12:00,85.479,85.548,85.479,85.52,309699994.0
2005-06-09 08:13:00,85.52,85.537,85.491,85.498,283200002.0
2005-06-09 08:14:00,85.53,85.537,85.509,85.513,269499997.0
2005-06-09 08:15:00,85.523,85.536,85.49,85.494,287199997.0
2005-06-09 08:16:00,85.488,85.511,85.465,85.471,165399997.0
2005-06-09 08:17:00,85.481,85.499,85.45,85.459,150099999.0
2005-06-09 08:18:00,85.485,85.495,85.453,85.462,230400004.0
2005-06-09 08:19:00,85.47,85.514,85.446,85.487,266200003.0
2005-06-09 08:20:00,85.486,85.525,85.452,85.468,272700004.0
2005-06-09 08:21:00,85.453,85.496,85.453,85.469,252399996.0
2005-06-09 08:22:00,85.453,85.498,85.451,85.483,203999999.0
2005-06-09 08:23:00,85.473,85.498,85.461,85.493,377999997.0
2005-06-09 08:24:00,85.478,85.508,85.464,85.48,284500000.0
2005-06-09 08:25:00,85.49,85.51,85.461,85.473,196400001.0
2005-06-09 08:26:00,85.448,85.505,85.442,85.478,231999999.0
2005-06-09 08:27:00,85.461,85.506,85.449,85.477,418000001.0
2005-06-09 08:28:00,85.478,85.506,85.465,85.479,254099998.0
2005-06-09 08:29:00,85.472,85.497,85.465,85.48,223899998.0
2005-06-09 08:30:00,85.483,85.518,85.465,85.491,167299998.0
2005-06-09 08:31:00,85.502,85.528,85.487,85.51,206500000.0
2005-06-09 08:32:00,85.477,85.511,85.471,85.485,265199999.0
2005-06-09 08:33:00,85.487,85.509,85.478,85.502,294900000.0
2005-06-09 08:34:00,85.483,85.516,85.471,85.516,193099999.0
2005-06-09 08:35:00,85.466,85.517,85.464,85.517,171099998.0
2005-06-09 08:36:00,85.502,85.515,85.469,85.478,302500003.0
2005-06-09 08:37:00,85.48,85.525,85.454,85.458,267399998.0
2005-06-09 08:38:00,85.46,85.484,85.435,85.459,208899998.0
2005-06-09 08:39:00,85.421,85.457,85.421,85.446,264099997.0
2005-06-09 08:40:00,85.443,85.467,85.434,85.449,175300000.0
2005-06-09 08:41:00,85.462,85.469,85.395,85.395,279899997.0
2005-06-09 08:42:00,85.4,85.439,85.378,85.42,241700001.0
2005-06-09 08:43:00,85.437,85.437,85.404,85.418,233900001.0
2005-06-09 08:44:00,85.443,85.463,85.413,85.423,213000000.0
2005-06-09 08:45:00,85.43,85.449,85.408,85.432,205400002.0
2005-06-09 08:46:00,85.402,85.432,85.384,85.421,224599999.0
2005-06-09 08:47:00,85.422,85.435,85.385,85.385,296800002.0
2005-06-09 08:48:00,85.395,85.433,85.385,85.397,270499997.0
2005-06-09 08:49:00,85.385,85.399,85.355,85.374,215999995.0
2005-06-09 08:50:00,85.362,85.423,85.351,85.381,201600004.0
2005-06-09 08:51:00,85.405,85.434,85.37,85.393,176499998.0
2005-06-09 08:52:00,85.381,85.427,85.381,85.387,298800001.0
2005-06-09 08:53:00,85.4,85.424,85.366,85.382,252599997.0
2005-06-09 08:54:00,85.403,85.454,85.4,85.438,285799994.0
2005-06-09 08:55:00,85.405,85.456,85.405,85.456,154300001.0
2005-06-09 08:56:00,85.43,85.453,85.412,85.416,259799998.0
2005-06-09 08:57:00,85.446,85.468,85.425,85.441,374699999.0
2005-06-09 08:58:00,85.429,85.443,85.397,85.413,206299998.0
2005-06-09 08:59:00,85.394,85.434,85.389,85.402,293099998.0
2005-06-09 09:00:00,85.402,85.432,85.389,85.417,302599994.0
2005-06-09 09:01:00,85.403,85.43,85.386,85.392,209199997.0
2005-06-09 09:02:00,85.403,85.427,85.385,85.407,247699998.0
2005-06-09 09:03:00,85.418,85.44,85.394,85.411,278500001.0
2005-06-09 09:04:00,85.408,85.45,85.386,85.427,298900000.0
2005-06-09 09:05:00,85.423,85.446,85.403,85.415,174799996.0
2005-06-09 09:06:00,85.4,85.452,85.4,85.421,292400004.0
2005-06-09 09:07:00,85.437,85.472,85.427,85.458,294000000.0
2005-06-09 09:08:00,85.428,85.463,85.407,85.43,252999998.0
2005-06-09 09:09:00,85.447,85.464,85.432,85.446,302000004.0
2005-06-09 09:10:00,85.455,85.48,85.439,85.439,305999999.0
2005-06-09 09:11:00,85.451,85.491,85.447,85.456,266499999.0
2005-06-09 09:12:00,85.475,85.489,85.447,85.471,274799997.0
2005-06-09 09:13:00,85.463,85.493,85.45,85.465,218900004.0
2005-06-09 09:14:00,85.454,85.477,85.437,85.467,419300003.0
2005-06-09 09:15:00,85.465,85.488,85.442,85.442,292900000.0
2005-06-09 09:16:00,85.419,85.484,85.419,85.479,349199997.0
2005-06-09 09:17:00,85.434,85.473,85.425,85.468,288699998.0
2005-06-09 09:18:00,85.406,85.462,85.406,85.43,227999998.0
2005-06-09 09:19:00,85.427,85.461,85.408,85.433,193600001.0
2005-06-09 09:20:00,85.47,85.473,85.437,85.446,344999996.0
2005-06-09 09:21:00,85.472,85.477,85.439,85.441,138799996.0
2005-06-09 09:22:00,85.435,85.457,85.422,85.451,297600007.0
2005-06-09 09:23:00,85.424,85.455,85.412,85.432,231799997.0
2005-06-09 09:24:00,85.418,85.445,85.403,85.418,146600002.0
2005-06-09 09:25:00,85.397,85.441,85.387,85.441,342400004.0
2005-06-09 09:26:00,85.424,85.467,85.422,85.452,301800003.0
2005-06-09 09:27:00,85.461,85.473,85.427,85.433,362400000.0
2005-06-09 09:28:00,85.43,85.481,85.425,85.439,248699997.0
2005-06-09 09:29:00,85.449,85.468,85.437,85.462,284299996.0
2005-06-09 09:30:00,85.48,85.49,85.44,85.456,141999999.0
2005-06-09 09:31:00,85.454,85.484,85.451,85.462,215499999.0
2005-06-09 09:32:00,85.455,85.474,85.436,85.454,186499999.0
2005-06-09 09:33:00,85.42,85.458,85.42,85.436,200499998.0
2005-06-09 09:34:00,85.454,85.465,85.431,85.437,267000002.0
2005-06-09 09:35:00,85.467,85.476,85.404,85.404,135299999.0
2005-06-09 09:36:00,85.462,85.476,85.439,85.457,191499997.0
2005-06-09 09:37:00,85.461,85.492,85.453,85.467,307599993.0
2005-06-09 09:38:00,85.429,85.483,85.429,85.473,261199999.0
2005-06-09 09:39:00,85.454,85.468,85.425,85.451,264400001.0
2005-06-09 09:40:00,85.466,85.48,85.438,85.461,235200004.0
2005-06-09 09:41:00,85.442,85.456,85.42,85.437,266300001.0
2005-06-09 09:42:00,85.449,85.469,85.426,85.469,293099998.0
2005-06-09 09:43:00,85.445,85.456,85.409,85.434,209600001.0
2005-06-09 09:44:00,85.44,85.46,85.431,85.443,271199997.0
2005-06-09 09:45:00,85.413,85.485,85.41,85.481,276100000.0
2005-06-09 09:46:00,85.469,85.49,85.45,85.488,202600001.0
2005-06-09 09:47:00,85.463,85.494,85.434,85.472,210700000.0
2005-06-09 09:48:00,85.476,85.52,85.458,85.5,224299998.0
2005-06-09 09:49:00,85.508,85.521,85.482,85.482,206599999.0
2005-06-09 09:50:00,85.502,85.525,85.49,85.505,359400000.0
2005-06-09 09:51:00,85.492,85.536,85.485,85.501,237499997.0
2005-06-09 09:52:00,85.486,85.528,85.465,85.522,245799998.0
2005-06-09 09:53:00,85.542,85.542,85.491,85.508,289000002.0
2005-06-09 09:54:00,85.53,85.546,85.505,85.505,258299997.0
2005-06-09 09:55:00,85.467,85.534,85.467,85.515,255999996.0
2005-06-09 09:56:00,85.508,85.539,85.496,85.513,212699999.0
2005-06-09 09:57:00,85.529,85.534,85.482,85.482,268400001.0
2005-06-09 09:58:00,85.488,85.538,85.488,85.523,150399998.0
2005-06-09 09:59:00,85.519,85.548,85.496,85.502,306000000.0
2005-06-09 10:00:00,85.53,85.537,85.495,85.495,325700001.0
2005-06-09 10:01:00,85.52,85.553,85.489,85.512,239399998.0
2005-06-09 10:02:00,85.518,85.544,85.5,85.506,308499998.0
2005-06-09 10:03:00,85.516,85.541,85.498,85.513,145699997.0
2005-06-09 10:04:00,85.522,85.544,85.497,85.525,165300001.0
2005-06-09 10:05:00,85.539,85.539,85.506,85.53,245700002.0
2005-06-09 10:06:00,85.503,85.541,85.503,85.534,204400002.0
2005-06-09 10:07:00,85.516,85.556,85.511,85.528,210500001.0
2005-06-09 10:08:00,85.543,85.571,85.524,85.548,273599997.0
2005-06-09 10:09:00,85.535,85.595,85.535,85.551,231600003.0
2005-06-09 10:10:00,85.539,85.597,85.539,85.594,263199999.0
2005-06-09 10:11:00,85.552,85.587,85.552,85.587,194100001.0
2005-06-09 10:12:00,85.59,85.593,85.543,85.543,235500000.0
2005-06-09 10:13:00,85.564,85.587,85.548,85.582,263999997.0
2005-06-09 10:14:00,85.569,85.609,85.552,85.609,247900001.0
2005-06-09 10:15:00,85.619,85.62,85.584,85.593,199500002.0
2005-06-09 10:16:00,85.575,85.633,85.575,85.625,358599998.0
2005-06-09 10:17:00,85.63,85.655,85.62,85.64,264899999.0
2005-06-09 10:18:00,85.612,85.652,85.605,85.61,305900001.0
2005-06-09 10:19:00,85.62,85.635,85.595,85.605,313300006.0
2005-06-09 10:20:00,85.613,85.651,85.598,85.651,391999998.0
2005-06-09 10:21:00,85.619,85.645,85.613,85.625,289299993.0
2005-06-09 10:22:00,85.604,85.632,85.597,85.608,292400000.0
2005-06-09 10:23:00,85.62,85.64,85.591,85.615,292999997.0
2005-06-09 10:24:00,85.633,85.639,85.588,85.592,267000001.0
2005-06-09 10:25:00,85.61,85.63,85.59,85.601,223799996.0
2005-06-09 10:26:00,85.606,85.631,85.582,85.593,285599996.0
2005-06-09 10:27:00,85.597,85.614,85.572,85.576,307600003.0
2005-06-09 10:28:00,85.621,85.621,85.567,85.587,249900002.0
2005-06-09 10:29:00,85.565,85.596,85.554,85.554,151799997.0
2005-06-09 10:30:00,85.551,85.575,85.527,85.54,215500003.0
2005-06-09 10:31:00,85.545,85.597,85.538,85.564,218999993.0
2005-06-09 10:32:00,85.59,85.617,85.534,85.554,321599997.0
2005-06-09 10:33:00,85.55,85.568,85.527,85.531,244699999.0
2005-06-09 10:34:00,85.533,85.565,85.513,85.546,183399999.0
2005-06-09 10:35:00,85.554,85.564,85.515,85.55,222200001.0
2005-06-09 10:36:00,85.549,85.572,85.527,85.548,312699995.0
2005-06-09 10:37:00,85.514,85.57,85.514,85.56,303799998.0
2005-06-09 10:38:00,85.573,85.586,85.542,85.556,247900000.0
2005-06-09 10:39:00,85.567,85.597,85.555,85.582,237699999.0
2005-06-09 10:40:00,85.572,85.583,85.536,85.538,207999998.0
2005-06-09 10:41:00,85.551,85.581,85.531,85.538,224499996.0
2005-06-09 10:42:00,85.582,85.589,85.552,85.574,170000000.0
2005-06-09 10:43:00,85.577,85.589,85.534,85.565,186000001.0
2005-06-09 10:44:00,85.577,85.595,85.545,85.582,366600000.0
2005-06-09 10:45:00,85.603,85.603,85.553,85.573,323300001.0
2005-06-09 10:46:00,85.571,85.6,85.556,85.6,144099999.0
2005-06-09 10:47:00,85.574,85.591,85.558,85.588,255300004.0
2005-06-09 10:48:00,85.558,85.598,85.538,85.588,296599997.0
2005-06-09 10:49:00,85.589,85.607,85.553,85.566,90299998.0
2005-06-09 10:50:00,85.577,85.59,85.542,85.545,276000001.0
2005-06-09 10:51:00,85.559,85.606,85.543,85.552,173100001.0
2005-06-09 10:52:00,85.534,85.58,85.534,85.557,279999997.0
2005-06-09 10:53:00,85.553,85.578,85.54,85.551,234100000.0
2005-06-09 10:54:00,85.533,85.583,85.522,85.55,275199999.0
2005-06-09 10:55:00,85.541,85.591,85.538,85.591,178499998.0
2005-06-09 10:56:00,85.557,85.589,85.538,85.549,159299998.0
2005-06-09 10:57:00,85.555,85.582,85.525,85.535,182799996.0
2005-06-09 10:58:00,85.546,85.569,85.527,85.544,324400000.0
2005-06-09 10:59:00,85.544,85.574,85.51,85.52,162900000.0
2005-06-09 11:00:00,85.526,85.557,85.52,85.531,282400001.0
2005-06-09 11:01:00,85.561,85.561,85.514,85.523,215900002.0
2005-06-09 11:02:00,85.542,85.572,85.533,85.554,188900003.0
2005-06-09 11:03:00,85.576,85.594,85.552,85.556,262799998.0
2005-06-09 11:04:00,85.575,85.622,85.567,85.593,234999999.0
2005-06-09 11:05:00,85.593,85.647,85.593,85.624,307899999.0
2005-06-09 11:06:00,85.62,85.637,85.605,85.613,186800000.0
2005-06-09 11:07:00,85.607,85.639,85.573,85.608,241199999.0
2005-06-09 11:08:00,85.595,85.659,85.579,85.652,207700002.0
2005-06-09 11:09:00,85.642,85.651,85.61,85.65,206600001.0
2005-06-09 11:10:00,85.643,85.681,85.633,85.652,199399999.0
2005-06-09 11:11:00,85.63,85.689,85.63,85.664,291600001.0
2005-06-09 11:12:00,85.655,85.657,85.615,85.615,284100002.0
2005-06-09 11:13:00,85.655,85.658,85.603,85.617,262600000.0
2005-06-09 11:14:00,85.609,85.65,85.563,85.628,409899999.0
2005-06-09 11:15:00,85.651,85.662,85.603,85.627,376100000.0
2005-06-09 11:16:00,85.637,85.655,85.618,85.641,265400001.0
2005-06-09 11:17:00,85.597,85.657,85.566,85.616,205599999.0
2005-06-09 11:18:00,85.632,85.663,85.61,85.635,277600001.0
2005-06-09 11:19:00,85.646,85.651,85.608,85.608,140199998.0
2005-06-09 11:20:00,85.623,85.635,85.594,85.614,278699998.0
2005-06-09 11:21:00,85.581,85.651,85.577,85.64,281899998.0
2005-06-09 11:22:00,85.61,85.648,85.586,85.595,187099997.0
2005-06-09 11:23:00,85.575,85.608,85.552,85.561,391099998.0
2005-06-09 11:24:00,85.596,85.623,85.573,85.579,219900003.0
2005-06-09 11:25:00,85.62,85.629,85.584,85.608,178400001.0
2005-06-09 11:26:00,85.616,85.619,85.57,85.573,401100001.0
2005-06-09 11:27:00,85.626,85.635,85.59,85.598,263700000.0
2005-06-09 11:28:00,85.625,85.629,85.584,85.617,271199998.0
2005-06-09 11:29:00,85.608,85.639,85.591,85.606,242500001.0
2005-06-09 11:30:00,85.647,85.647,85.579,85.604,221300001.0
2005-06-09 11:31:00,85.614,85.621,85.559,85.571,403800002.0
2005-06-09 11:32:00,85.574,85.609,85.544,85.565,309400001.0
2005-06-09 11:33:00,85.561,85.598,85.55,85.561,287000004.0
2005-06-09 11:34:00,85.555,85.592,85.546,85.553,375600007.0
2005-06-09 11:35:00,85.592,85.599,85.555,85.582,190100002.0
2005-06-09 11:36:00,85.583,85.609,85.55,85.55,213199999.0
2005-06-09 11:37:00,85.569,85.603,85.561,85.568,236499999.0
2005-06-09 11:38:00,85.585,85.59,85.557,85.562,275199999.0
2005-06-09 11:39:00,85.556,85.614,85.556,85.606,217299997.0
2005-06-09 11:40:00,85.593,85.626,85.572,85.608,358800004.0
2005-06-09 11:41:00,85.598,85.623,85.568,85.568,360299998.0
2005-06-09 11:42:00,85.589,85.607,85.56,85.568,272700001.0
2005-06-09 11:43:00,85.58,85.58,85.537,85.537,212500001.0
2005-06-09 11:44:00,85.557,85.595,85.554,85.588,234099999.0
2005-06-09 11:45:00,85.578,85.612,85.566,85.601,267199993.0
2005-06-09 11:46:00,85.615,85.625,85.57,85.603,359199997.0
2005-06-09 11:47:00,85.588,85.611,85.57,85.592,227399997.0
2005-06-09 11:48:00,85.567,85.62,85.567,85.62,209099997.0
2005-06-09 11:49:00,85.606,85.623,85.575,85.593,278900001.0
2005-06-09 11:50:00,85.63,85.644,85.6,85.61,220899997.0
2005-06-09 11:51:00,85.61,85.624,85.587,85.603,288799999.0
2005-06-09 11:52:00,85.614,85.639,85.6,85.637,281999995.0
2005-06-09 11:53:00,85.595,85.642,85.595,85.626,308099997.0
2005-06-09 11:54:00,85.605,85.638,85.587,85.601,248899998.0
2005-06-09 11:55:00,85.613,85.625,85.582,85.614,240300001.0
2005-06-09 11:56:00,85.616,85.62,85.579,85.608,181199997.0
2005-06-09 11:57:00,85.581,85.657,85.578,85.655,304000000.0
2005-06-09 11:58:00,85.626,85.676,85.615,85.633,173099997.0
2005-06-09 11:59:00,85.649,85.675,85.629,85.629,331900001.0
2005-06-09 12:00:00,85.627,85.661,85.617,85.653,401500001.0
2005-06-09 12:01:00,85.648,85.666,85.6,85.617,348699997.0
2005-06-09 12:02:00,85.643,85.668,85.62,85.652,189500003.0
2005-06-09 12:03:00,85.632,85.671,85.623,85.667,337800000.0
2005-06-09 12:04:00,85.662,85.67,85.625,85.64,204399997.0
2005-06-09 12:05:00,85.662,85.674,85.619,85.619,283800001.0
2005-06-09 12:06:00,85.641,85.678,85.626,85.658,201099997.0
2005-06-09 12:07:00,85.646,85.673,85.627,85.65,236799998.0
2005-06-09 12:08:00,85.648,85.683,85.648,85.673,239399998.0
2005-06-09 12:09:00,85.635,85.687,85.612,85.66,218899999.0
2005-06-09 12:10:00,85.66,85.695,85.648,85.655,267999998.0
2005-06-09 12:11:00,85.648,85.689,85.629,85.657,289199997.0
2005-06-09 12:12:00,85.642,85.705,85.642,85.683,279500002.0
2005-06-09 12:13:00,85.669,85.693,85.639,85.654,209299997.0
2005-06-09 12:14:00,85.664,85.672,85.63,85.634,267399998.0
2005-06-09 12:15:00,85.652,85.664,85.622,85.629,228099996.0
2005-06-09 12:16:00,85.626,85.674,85.626,85.663,290499999.0
2005-06-09 12:17:00,85.659,85.68,85.631,85.645,220899999.0
2005-06-09 12:18:00,85.642,85.678,85.624,85.661,118200000.0
2005-06-09 12:19:00,85.662,85.684,85.644,85.667,161300002.0
2005-06-09 12:20:00,85.627,85.68,85.626,85.68,202599997.0
2005-06-09 12:21:00,85.647,85.686,85.639,85.675,337900002.0
2005-06-09 12:22:00,85.629,85.671,85.619,85.644,272099994.0
2005-06-09 12:23:00,85.662,85.684,85.642,85.657,250999996.0
2005-06-09 12:24:00,85.643,85.689,85.64,85.67,287500002.0
2005-06-09 12:25:00,85.673,85.692,85.646,85.646,248799998.0
2005-06-09 12:26:00,85.639,85.695,85.635,85.693,255000001.0
2005-06-09 12:27:00,85.708,85.721,85.679,85.68,258699998.0
2005-06-09 12:28:00,85.701,85.73,85.689,85.701,199399998.0
2005-06-09 12:29:00,85.681,85.718,85.67,85.705,338599998.0
2005-06-09 12:30:00,85.662,85.695,85.661,85.68,236000001.0
2005-06-09 12:31:00,85.682,85.701,85.663,85.672,181200000.0
2005-06-09 12:32:00,85.659,85.707,85.658,85.707,267199998.0
2005-06-09 12:33:00,85.675,85.692,85.655,85.658,291499999.0
2005-06-09 12:34:00,85.668,85.703,85.668,85.683,239900005.0
2005-06-09 12:35:00,85.69,85.707,85.667,85.675,161499997.0
2005-06-09 12:36:00,85.661,85.675,85.623,85.673,234499996.0
2005-06-09 12:37:00,85.64,85.689,85.64,85.681,211499998.0
2005-06-09 12:38:00,85.661,85.685,85.641,85.66,272199998.0
2005-06-09 12:39:00,85.697,85.697,85.635,85.642,181499997.0
2005-06-09 12:40:00,85.667,85.711,85.658,85.695,311200000.0
2005-06-09 12:41:00,85.657,85.683,85.64,85.666,222499996.0
2005-06-09 12:42:00,85.671,85.683,85.645,85.669,288500002.0
2005-06-09 12:43:00,85.657,85.68,85.643,85.662,107900000.0
2005-06-09 12:44:00,85.657,85.673,85.64,85.659,184000002.0
2005-06-09 12:45:00,85.685,85.694,85.654,85.655,176799998.0
2005-06-09 12:46:00,85.656,85.695,85.645,85.665,378799996.0
2005-06-09 12:47:00,85.666,85.687,85.648,85.668,313599996.0
2005-06-09 12:48:00,85.66,85.683,85.655,85.68,370299998.0
2005-06-09 12:49:00,85.657,85.688,85.657,85.675,164600000.0
2005-06-09 12:50:00,85.641,85.675,85.629,85.671,259699997.0
2005-06-09 12:51:00,85.64,85.705,85.64,85.68,312199996.0
2005-06-09 12:52:00,85.648,85.686,85.627,85.65,186899999.0
2005-06-09 12:53:00,85.622,85.656,85.579,85.624,254800003.0
2005-06-09 12:54:00,85.624,85.673,85.61,85.645,274599997.0
2005-06-09 12:55:00,85.634,85.664,85.616,85.622,321499997.0
2005-06-09 12:56:00,85.636,85.654,85.592,85.631,206700000.0
2005-06-09 12:57:00,85.633,85.642,85.593,85.593,300399998.0
2005-06-09 12:58:00,85.625,85.653,85.6,85.607,197000002.0
2005-06-09 12:59:00,85.579,85.626,85.557,85.576,167400000.0
2005-06-09 13:00:00,85.605,85.633,85.579,85.597,315099996.0
2005-06-09 13:01:00,85.62,85.659,85.605,85.612,153899999.0
2005-06-09 13:02:00,85.583,85.628,85.574,85.609,351000005.0
2005-06-09 13:03:00,85.606,85.636,85.597,85.619,298599998.0
2005-06-09 13:04:00,85.603,85.644,85.59,85.639,241799995.0
2005-06-09 13:05:00,85.602,85.644,85.602,85.626,284599996.0
2005-06-09 13:06:00,85.595,85.63,85.582,85.586,132699999.0
2005-06-09 13:07:00,85.565,85.621,85.565,85.621,230399999.0
2005-06-09 13:08:00,85.625,85.634,85.584,85.608,321800002.0
2005-06-09 13:09:00,85.603,85.638,85.588,85.601,237799999.0
2005-06-09 13:10:00,85.632,85.635,85.594,85.601,180600003.0
2005-06-09 13:11:00,85.617,85.628,85.593,85.607,241900000.0
2005-06-09 13:12:00,85.621,85.659,85.607,85.624,323799998.0
2005-06-09 13:13:00,85.628,85.652,85.618,85.628,267400001.0
2005-06-09 13:14:00,85.649,85.67,85.633,85.645,339300000.0
2005-06-09 13:15:00,85.618,85.67,85.606,85.617,245200002.0
2005-06-09 13:16:00,85.646,85.662,85.607,85.627,279499999.0
2005-06-09 13:17:00,85.627,85.652,85.596,85.63,279099996.0
2005-06-09 13:18:00,85.632,85.665,85.608,85.641,187400000.0
2005-06-09 13:19:00,85.657,85.667,85.603,85.603,230200001.0
2005-06-09 13:20:00,85.623,85.661,85.61,85.625,274399997.0
2005-06-09 13:21:00,85.598,85.659,85.596,85.648,196799999.0
2005-06-09 13:22:00,85.645,85.667,85.612,85.648,273099998.0
2005-06-09 13:23:00,85.614,85.645,85.611,85.631,262300001.0
2005-06-09 13:24:00,85.605,85.642,85.593,85.607,216400001.0
2005-06-09 13:25:00,85.625,85.647,85.588,85.599,254900000.0
2005-06-09 13:26:00,85.604,85.633,85.586,85.622,262899997.0
2005-06-09 13:27:00,85.592,85.628,85.587,85.592,253400000.0
2005-06-09 13:28:00,85.595,85.627,85.586,85.601,265799997.0
2005-06-09 13:29:00,85.602,85.624,85.586,85.618,189000001.0
2005-06-09 13:30:00,85.603,85.609,85.568,85.578,291400003.0
2005-06-09 13:31:00,85.592,85.6,85.559,85.585,241500002.0
2005-06-09 13:32:00,85.56,85.595,85.554,85.575,186200000.0
2005-06-09 13:33:00,85.563,85.616,85.544,85.563,304499999.0
2005-06-09 13:34:00,85.561,85.601,85.556,85.595,185000000.0
2005-06-09 13:35:00,85.584,85.595,85.551,85.595,279900001.0
2005-06-09 13:36:00,85.622,85.622,85.549,85.557,326500004.0
2005-06-09 13:37:00,85.563,85.588,85.543,85.553,252299999.0
2005-06-09 13:38:00,85.534,85.594,85.528,85.588,153400001.0
2005-06-09 13:39:00,85.556,85.583,85.536,85.567,207299998.0
2005-06-09 13:40:00,85.562,85.577,85.539,85.539,236000001.0
2005-06-09 13:41:00,85.531,85.579,85.531,85.575,287300000.0
2005-06-09 13:42:00,85.558,85.593,85.533,85.57,230899995.0
2005-06-09 13:43:00,85.567,85.603,85.563,85.598,216300001.0
2005-06-09 13:44:00,85.59,85.6,85.554,85.554,318199999.0
2005-06-09 13:45:00,85.549,85.586,85.546,85.578,246800001.0
2005-06-09 13:46:00,85.564,85.588,85.546,85.546,121900001.0
2005-06-09 13:47:00,85.562,85.591,85.537,85.579,237999997.0
2005-06-09 13:48:00,85.554,85.57,85.533,85.57,299300000.0
2005-06-09 13:49:00,85.558,85.586,85.531,85.55,280499999.0
2005-06-09 13:50:00,85.548,85.585,85.533,85.56,370700003.0
2005-06-09 13:51:00,85.572,85.578,85.508,85.57,291100006.0
2005-06-09 13:52:00,85.52,85.564,85.52,85.557,210800001.0
2005-06-09 13:53:00,85.552,85.598,85.533,85.569,317300000.0
2005-06-09 13:54:00,85.582,85.595,85.545,85.561,218600002.0
2005-06-09 13:55:00,85.539,85.576,85.539,85.56,256000000.0
2005-06-09 13:56:00,85.565,85.565,85.53,85.54,196900002.0
2005-06-09 13:57:00,85.55,85.567,85.526,85.54,248099996.0
2005-06-09 13:58:00,85.55,85.58,85.533,85.541,216899998.0
2005-06-09 13:59:00,85.551,85.591,85.532,85.558,165800002.0
2005-06-09 14:00:00,85.555,85.568,85.527,85.546,233000002.0
2005-06-09 14:01:00,85.573,85.574,85.527,85.542,184900000.0
2005-06-09 14:02:00,85.56,85.579,85.541,85.557,242099999.0
2005-06-09 14:03:00,85.592,85.599,85.553,85.572,272400002.0
2005-06-09 14:04:00,85.597,85.604,85.564,85.573,297599997.0
2005-06-09 14:05:00,85.585,85.614,85.561,85.581,289999996.0
2005-06-09 14:06:00,85.553,85.602,85.553,85.59,180699998.0
2005-06-09 14:07:00,85.561,85.594,85.559,85.572,233700000.0
2005-06-09 14:08:00,85.569,85.589,85.556,85.577,175099995.0
2005-06-09 14:09:00,85.599,85.606,85.557,85.586,305699997.0
2005-06-09 14:10:00,85.592,85.599,85.547,85.566,391599990.0
2005-06-09 14:11:00,85.578,85.602,85.568,85.589,296500001.0
2005-06-09 14:12:00,85.594,85.594,85.55,85.55,173999996.0
2005-06-09 14:13:00,85.581,85.599,85.54,85.56,300099999.0
2005-06-09 14:14:00,85.58,85.612,85.578,85.592,127999998.0
2005-06-09 14:15:00,85.585,85.616,85.584,85.597,190199999.0
2005-06-09 14:16:00,85.586,85.622,85.579,85.588,319399996.0
2005-06-09 14:17:00,85.581,85.621,85.581,85.591,435899999.0
2005-06-09 14:18:00,85.589,85.623,85.57,85.6,152399997.0
2005-06-09 14:19:00,85.602,85.618,85.577,85.591,258399999.0
2005-06-09 14:20:00,85.575,85.595,85.55,85.574,318599997.0
2005-06-09 14:21:00,85.558,85.601,85.548,85.601,275599995.0
2005-06-09 14:22:00,85.597,85.608,85.567,85.582,314100002.0
2005-06-09 14:23:00,85.581,85.61,85.554,85.565,219700004.0
2005-06-09 14:24:00,85.591,85.596,85.549,85.554,196599995.0
2005-06-09 14:25:00,85.569,85.588,85.557,85.562,206699996.0
2005-06-09 14:26:00,85.57,85.613,85.562,85.58,161400001.0
2005-06-09 14:27:00,85.58,85.598,85.563,85.588,207099999.0
2005-06-09 14:28:00,85.582,85.609,85.563,85.586,290600001.0
2005-06-09 14:29:00,85.597,85.604,85.558,85.559,315899999.0
2005-06-09 14:30:00,85.56,85.615,85.56,85.583,155099998.0
2005-06-09 14:31:00,85.576,85.614,85.545,85.594,278699998.0
2005-06-09 14:32:00,85.593,85.633,85.583,85.6,261800003.0
2005-06-09 14:33:00,85.603,85.62,85.577,85.585,330700000.0
2005-06-09 14:34:00,85.604,85.639,85.595,85.609,189099996.0
2005-06-09 14:35:00,85.591,85.624,85.578,85.61,270200001.0
2005-06-09 14:36:00,85.587,85.616,85.571,85.584,255899997.0
2005-06-09 14:37:00,85.572,85.624,85.572,85.605,317599998.0
2005-06-09 14:38:00,85.608,85.636,85.595,85.595,330199999.0
2005-06-09 14:39:00,85.616,85.637,85.599,85.613,276600005.0
2005-06-09 14:40:00,85.618,85.65,85.611,85.634,228400002.0
2005-06-09 14:41:00,85.631,85.671,85.616,85.632,266299996.0
2005-06-09 14:42:00,85.619,85.663,85.611,85.628,373000009.0
2005-06-09 14:43:00,85.653,85.664,85.619,85.629,165299999.0
2005-06-09 14:44:00,85.64,85.642,85.612,85.632,230400000.0
2005-06-09 14:45:00,85.62,85.665,85.605,85.665,337499992.0
2005-06-09 14:46:00,85.64,85.64,85.598,85.611,216899999.0
2005-06-09 14:47:00,85.624,85.638,85.593,85.611,329099998.0
2005-06-09 14:48:00,85.619,85.625,85.58,85.582,239299998.0
2005-06-09 14:49:00,85.57,85.616,85.57,85.591,185499997.0
2005-06-09 14:50:00,85.605,85.615,85.569,85.576,328900001.0
2005-06-09 14:51:00,85.581,85.6,85.566,85.58,294600002.0
2005-06-09 14:52:00,85.548,85.623,85.548,85.602,363499996.0
2005-06-09 14:53:00,85.608,85.626,85.584,85.594,150099997.0
2005-06-09 14:54:00,85.599,85.636,85.595,85.622,248600000.0
2005-06-09 14:55:00,85.638,85.652,85.597,85.622,240199998.0
2005-06-09 14:56:00,85.65,85.658,85.611,85.618,245900000.0
2005-06-09 14:57:00,85.611,85.637,85.584,85.606,290600000.0
2005-06-09 14:58:00,85.603,85.641,85.598,85.618,208299998.0
2005-06-09 14:59:00,85.621,85.641,85.578,85.613,215899999.0
2005-06-09 15:00:00,85.64,85.657,85.596,85.599,201399998.0
2005-06-09 15:01:00,85.629,85.659,85.621,85.642,292100003.0
2005-06-09 15:02:00,85.647,85.664,85.619,85.664,207099998.0
2005-06-09 15:03:00,85.648,85.672,85.636,85.637,292499995.0
2005-06-09 15:04:00,85.663,85.675,85.621,85.627,172900000.0
2005-06-09 15:05:00,85.671,85.671,85.625,85.631,230999998.0
2005-06-09 15:06:00,85.649,85.656,85.605,85.638,382099998.0
2005-06-09 15:07:00,85.64,85.675,85.629,85.651,233800001.0
2005-06-09 15:08:00,85.651,85.675,85.633,85.661,327000003.0
2005-06-09 15:09:00,85.639,85.67,85.606,85.666,222000000.0
2005-06-09 15:10:00,85.648,85.68,85.628,85.67,233199999.0
2005-06-09 15:11:00,85.67,85.681,85.646,85.663,180399999.0
2005-06-09 15:12:00,85.666,85.669,85.63,85.646,256499999.0
2005-06-09 15:13:00,85.66,85.696,85.639,85.65,234300000.0
2005-06-09 15:14:00,85.673,85.699,85.638,85.659,183299999.0
2005-06-09 15:15:00,85.633,85.674,85.621,85.652,181500002.0
2005-06-09 15:16:00,85.641,85.674,85.627,85.637,358899995.0
2005-06-09 15:17:00,85.643,85.67,85.623,85.643,304500000.0
2005-06-09 15:18:00,85.655,85.665,85.621,85.621,201700003.0
2005-06-09 15:19:00,85.639,85.661,85.61,85.627,392900003.0
2005-06-09 15:20:00,85.665,85.697,85.64,85.663,195399999.0
2005-06-09 15:21:00,85.666,85.681,85.636,85.663,216800000.0
2005-06-09 15:22:00,85.654,85.708,85.632,85.708,333599999.0
2005-06-09 15:23:00,85.693,85.732,85.682,85.7,339099999.0
2005-06-09 15:24:00,85.696,85.708,85.656,85.671,230599999.0
2005-06-09 15:25:00,85.685,85.724,85.669,85.724,181400000.0
2005-06-09 15:26:00,85.716,85.743,85.7,85.717,228400002.0
2005-06-09 15:27:00,85.716,85.759,85.703,85.717,392700000.0
2005-06-09 15:28:00,85.736,85.754,85.681,85.681,280000003.0
2005-06-09 15:29:00,85.736,85.795,85.715,85.795,232500000.0
2005-06-09 15:30:00,85.771,85.79,85.75,85.768,267700001.0
2005-06-09 15:31:00,85.746,85.777,85.744,85.756,202700000.0
2005-06-09 15:32:00,85.753,85.765,85.715,85.715,218699998.0
2005-06-09 15:33:00,85.758,85.758,85.719,85.731,288699998.0
2005-06-09 15:34:00,85.749,85.755,85.709,85.723,403200000.0
2005-06-09 15:35:00,85.745,85.76,85.716,85.716,225000000.0
2005-06-09 15:36:00,85.72,85.754,85.719,85.74,225000000.0
2005-06-09 15:37:00,85.72,85.769,85.72,85.769,98300000.0
2005-06-09 15:38:00,85.761,85.779,85.737,85.739,233100001.0
2005-06-09 15:39:00,85.772,85.786,85.737,85.737,209799998.0
2005-06-09 15:40:00,85.773,85.787,85.756,85.783,334699999.0
2005-06-09 15:41:00,85.763,85.789,85.754,85.78,151900000.0
2005-06-09 15:42:00,85.742,85.793,85.734,85.746,227700000.0
2005-06-09 15:43:00,85.759,85.792,85.744,85.754,290599999.0
2005-06-09 15:44:00,85.733,85.786,85.733,85.783,218599997.0
2005-06-09 15:45:00,85.776,85.787,85.741,85.744,142500000.0
2005-06-09 15:46:00,85.759,85.787,85.744,85.773,299700002.0
2005-06-09 15:47:00,85.782,85.792,85.741,85.747,192099999.0
2005-06-09 15:48:00,85.772,85.784,85.734,85.734,207299998.0
2005-06-09 15:49:00,85.74,85.775,85.735,85.752,306099994.0
2005-06-09 15:50:00,85.749,85.783,85.738,85.757,315399998.0
2005-06-09 15:51:00,85.76,85.782,85.737,85.754,287699998.0
2005-06-09 15:52:00,85.766,85.774,85.743,85.764,249499999.0
2005-06-09 15:53:00,85.761,85.8,85.74,85.769,147399998.0
2005-06-09 15:54:00,85.794,85.794,85.747,85.778,129100000.0
2005-06-09 15:55:00,85.78,85.792,85.757,85.757,265100001.0
2005-06-09 15:56:00,85.757,85.799,85.741,85.77,207599996.0
2005-06-09 15:57:00,85.78,85.784,85.742,85.742,278499997.0
2005-06-09 15:58:00,85.718,85.77,85.714,85.768,222900000.0
2005-06-09 15:59:00,85.776,85.791,85.749,85.776,197999996.0
2005-06-09 16:00:00,85.742,85.764,85.721,85.734,203800002.0
2005-06-09 16:01:00,85.748,85.76,85.718,85.731,266700002.0
2005-06-09 16:02:00,85.743,85.773,85.719,85.743,213300000.0
2005-06-09 16:03:00,85.727,85.757,85.718,85.746,283300001.0
2005-06-09 16:04:00,85.77,85.787,85.745,85.786,194400000.0
2005-06-09 16:05:00,85.784,85.794,85.761,85.776,131499998.0
2005-06-09 16:06:00,85.785,85.785,85.731,85.741,151499998.0
2005-06-09 16:07:00,85.722,85.761,85.722,85.755,243099998.0
2005-06-09 16:08:00,85.764,85.779,85.715,85.715,96199998.0
2005-06-09 16:09:00,85.715,85.745,85.696,85.712,293100001.0
2005-06-09 16:10:00,85.722,85.733,85.697,85.716,265399999.0
2005-06-09 16:11:00,85.714,85.745,85.698,85.723,253399999.0
2005-06-09 16:12:00,85.74,85.761,85.713,85.719,216299999.0
2005-06-09 16:13:00,85.714,85.738,85.693,85.714,354499994.0
2005-06-09 16:14:00,85.69,85.742,85.674,85.742,316900000.0
2005-06-09 16:15:00,85.745,85.745,85.67,85.67,177300000.0
2005-06-09 16:16:00,85.684,85.707,85.671,85.693,259100001.0
2005-06-09 16:17:00,85.693,85.712,85.65,85.65,162800000.0
2005-06-09 16:18:00,85.706,85.721,85.674,85.699,258499996.0
2005-06-09 16:19:00,85.712,85.74,85.692,85.7,241899997.0
2005-06-09 16:20:00,85.679,85.725,85.678,85.709,147799997.0
2005-06-09 16:21:00,85.725,85.729,85.687,85.695,183399999.0
2005-06-09 16:22:00,85.71,85.729,85.692,85.702,199600001.0
2005-06-09 16:23:00,85.692,85.732,85.684,85.694,230600002.0
2005-06-09 16:24:00,85.709,85.725,85.682,85.71,253799997.0
2005-06-09 16:25:00,85.679,85.707,85.632,85.646,143600000.0
2005-06-09 16:26:00,85.64,85.686,85.633,85.643,256700001.0
2005-06-09 16:27:00,85.652,85.657,85.584,85.595,353199999.0
2005-06-09 16:28:00,85.638,85.66,85.606,85.616,287900002.0
2005-06-09 16:29:00,85.579,85.637,85.579,85.597,212700000.0
2005-06-09 16:30:00,85.572,85.6,85.561,85.595,291500003.0
2005-06-09 16:31:00,85.577,85.591,85.534,85.546,311300000.0
2005-06-09 16:32:00,85.543,85.564,85.508,85.508,291099999.0
2005-06-09 16:33:00,85.506,85.548,85.497,85.515,197500003.0
2005-06-09 16:34:00,85.52,85.534,85.495,85.501,375499996.0
2005-06-09 16:35:00,85.507,85.545,85.505,85.519,158999998.0
2005-06-09 16:36:00,85.537,85.56,85.514,85.514,229499999.0
2005-06-09 16:37:00,85.523,85.583,85.523,85.573,386999996.0
2005-06-09 16:38:00,85.552,85.577,85.546,85.554,263300000.0
2005-06-09 16:39:00,85.552,85.56,85.525,85.525,148299999.0
2005-06-09 16:40:00,85.53,85.563,85.521,85.563,287800002.0
2005-06-09 16:41:00,85.556,85.59,85.548,85.574,228799997.0
2005-06-09 16:42:00,85.551,85.61,85.551,85.602,152099998.0
2005-06-09 16:43:00,85.605,85.628,85.572,85.609,389400001.0
2005-06-09 16:44:00,85.652,85.661,85.621,85.622,251699998.0
2005-06-09 16:45:00,85.633,85.679,85.629,85.66,264599996.0
2005-06-09 16:46:00,85.645,85.661,85.614,85.636,240900001.0
2005-06-09 16:47:00,85.646,85.68,85.642,85.669,232799998.0
2005-06-09 16:48:00,85.661,85.689,85.634,85.657,294600001.0
2005-06-09 16:49:00,85.636,85.667,85.622,85.642,210199998.0
2005-06-09 16:50:00,85.658,85.695,85.658,85.677,157200001.0
2005-06-09 16:51:00,85.692,85.694,85.654,85.654,297700006.0
2005-06-09 16:52:00,85.624,85.682,85.624,85.676,227000001.0
2005-06-09 16:53:00,85.645,85.676,85.628,85.654,236199996.0
2005-06-09 16:54:00,85.66,85.68,85.643,85.661,303500000.0
2005-06-09 16:55:00,85.652,85.69,85.644,85.664,321499998.0
2005-06-09 16:56:00,85.644,85.668,85.629,85.64,169799996.0
2005-06-09 16:57:00,85.662,85.662,85.599,85.616,304500000.0
2005-06-09 16:58:00,85.627,85.644,85.603,85.625,195199997.0
2005-06-09 16:59:00,85.59,85.619,85.576,85.586,245699998.0
2005-06-09 17:00:00,85.587,85.626,85.583,85.602,139700000.0
2005-06-09 17:01:00,85.61,85.631,85.586,85.609,303000004.0
2005-06-09 17:02:00,85.623,85.664,85.611,85.65,155699998.0
2005-06-09 17:03:00,85.63,85.661,85.612,85.617,233099997.0
2005-06-09 17:04:00,85.665,85.698,85.64,85.698,189800002.0
2005-06-09 17:05:00,85.688,85.71,85.672,85.676,292099998.0
2005-06-09 17:06:00,85.671,85.699,85.645,85.699,108099999.0
2005-06-09 17:07:00,85.699,85.722,85.662,85.676,219399997.0
2005-06-09 17:08:00,85.682,85.691,85.666,85.668,329400001.0
2005-06-09 17:09:00,85.653,85.695,85.644,85.675,288599998.0
2005-06-09 17:10:00,85.654,85.683,85.642,85.647,150100000.0
2005-06-09 17:11:00,85.677,85.68,85.642,85.646,220399998.0
2005-06-09 17:12:00,85.615,85.684,85.615,85.661,274000002.0
2005-06-09 17:13:00,85.662,85.682,85.617,85.648,284400001.0
2005-06-09 17:14:00,85.63,85.667,85.624,85.662,341200000.0
2005-06-09 17:15:00,85.635,85.666,85.622,85.627,231100004.0
2005-06-09 17:16:00,85.682,85.693,85.61,85.663,226800001.0
2005-06-09 17:17:00,85.658,85.706,85.642,85.687,306399998.0
2005-06-09 17:18:00,85.685,85.704,85.67,85.688,202199996.0
2005-06-09 17:19:00,85.699,85.715,85.665,85.705,302700000.0
2005-06-09 17:20:00,85.691,85.724,85.689,85.7,252500001.0
2005-06-09 17:21:00,85.732,85.743,85.682,85.69,162399999.0
2005-06-09 17:22:00,85.689,85.701,85.666,85.685,234900002.0
2005-06-09 17:23:00,85.657,85.696,85.612,85.666,136499998.0
2005-06-09 17:24:00,85.663,85.697,85.648,85.677,216999999.0
2005-06-09 17:25:00,85.681,85.705,85.662,85.669,229399999.0
2005-06-09 17:26:00,85.653,85.697,85.647,85.676,252999997.0
2005-06-09 17:27:00,85.672,85.676,85.633,85.633,268900005.0
2005-06-09 17:28:00,85.657,85.687,85.648,85.682,244699997.0
2005-06-09 17:29:00,85.65,85.694,85.646,85.682,245299999.0
2005-06-09 17:30:00,85.653,85.678,85.643,85.66,328299996.0
2005-06-09 17:31:00,85.653,85.678,85.646,85.665,174600000.0
2005-06-09 17:32:00,85.665,85.681,85.637,85.677,315499998.0
2005-06-09 17:33:00,85.66,85.679,85.606,85.606,349500000.0
2005-06-09 17:34:00,85.644,85.663,85.609,85.62,387000000.0
2005-06-09 17:35:00,85.645,85.657,85.616,85.616,108999997.0
2005-06-09 17:36:00,85.655,85.678,85.644,85.645,257499999.0
2005-06-09 17:37:00,85.667,85.68,85.632,85.65,330299996.0
2005-06-09 17:38:00,85.662,85.678,85.636,85.642,247999996.0
2005-06-09 17:39:00,85.672,85.714,85.668,85.682,282899998.0
2005-06-09 17:40:00,85.673,85.708,85.654,85.694,192099999.0
2005-06-09 17:41:00,85.702,85.725,85.667,85.681,346500002.0
2005-06-09 17:42:00,85.678,85.713,85.67,85.68,195499997.0
2005-06-09 17:43:00,85.667,85.711,85.667,85.704,185399998.0
2005-06-09 17:44:00,85.683,85.713,85.67,85.686,273900001.0
2005-06-09 17:45:00,85.689,85.7,85.664,85.676,306499997.0
2005-06-09 17:46:00,85.69,85.709,85.66,85.66,221099999.0
2005-06-09 17:47:00,85.697,85.715,85.667,85.678,203699999.0
2005-06-09 17:48:00,85.667,85.688,85.643,85.646,372399998.0
2005-06-09 17:49:00,85.657,85.672,85.628,85.628,251499996.0
2005-06-09 17:50:00,85.636,85.654,85.621,85.653,229399998.0
2005-06-09 17:51:00,85.627,85.655,85.621,85.648,223800000.0
2005-06-09 17:52:00,85.631,85.65,85.623,85.638,246699997.0
2005-06-09 17:53:00,85.617,85.652,85.609,85.615,262100001.0
2005-06-09 17:54:00,85.657,85.657,85.604,85.614,147699999.0
2005-06-09 17:55:00,85.659,85.662,85.618,85.618,172499998.0
2005-06-09 17:56:00,85.634,85.675,85.634,85.643,276600000.0
2005-06-09 17:57:00,85.659,85.684,85.643,85.658,318700002.0
2005-06-09 17:58:00,85.67,85.677,85.63,85.663,249500001.0
2005-06-09 17:59:00,85.641,85.663,85.628,85.653,157800002.0
2005-06-09 18:00:00,85.63,85.674,85.611,85.66,284299999.0
2005-06-09 18:01:00,85.655,85.692,85.635,85.652,1899899991.0
2005-06-09 18:02:00,85.67,85.68,85.65,85.66,2121399977.0
2005-06-09 18:03:00,85.67,85.67,85.66,85.66,2121399977.0
2005-06-09 18:04:00,85.67,85.67,85.66,85.66,2121399977.0
2005-06-09 18:05:00,85.67,85.67,85.66,85.66,2121399977.0
2005-06-09 18:06:00,85.618,85.671,85.616,85.653,2121399977.0
2005-06-09 18:07:00,85.67,85.67,85.65,85.66,1708999997.0
2005-06-09 18:08:00,85.67,85.68,85.66,85.66,1708999997.0
2005-06-09 18:09:00,85.65,85.69,85.65,85.68,1708999997.0
2005-06-09 18:10:00,85.668,85.684,85.605,85.619,1708999997.0
2005-06-09 18:11:00,85.625,85.664,85.614,85.661,957599993.0
2005-06-09 18:12:00,85.644,85.709,85.637,85.654,1160100000.0
2005-06-09 18:13:00,85.671,85.677,85.599,85.637,1773800002.0
2005-06-09 18:14:00,85.65,85.67,85.65,85.66,1020699989.0
2005-06-09 18:15:00,85.65,85.66,85.64,85.65,1020699989.0
2005-06-09 18:16:00,85.64,85.66,85.64,85.66,1020699989.0
2005-06-09 18:17:00,85.624,85.676,85.613,85.621,1020699989.0
2005-06-09 18:18:00,85.624,85.681,85.62,85.642,1014999996.0
2005-06-09 18:19:00,85.645,85.685,85.636,85.685,2069899990.0
2005-06-09 18:20:00,85.674,85.7,85.625,85.7,1775299996.0
2005-06-09 18:21:00,85.687,85.71,85.67,85.706,2050900007.0
2005-06-09 18:22:00,85.684,85.739,85.663,85.663,1357400000.0
2005-06-09 18:23:00,85.68,85.68,85.68,85.68,1890599997.0
2005-06-09 18:24:00,85.69,85.7,85.69,85.69,1890599997.0
2005-06-09 18:25:00,85.647,85.706,85.647,85.66,1890599997.0
2005-06-09 18:26:00,85.653,85.686,85.61,85.61,2023299991.0
2005-06-09 18:27:00,85.616,85.703,85.616,85.66,1160299988.0
2005-06-09 18:28:00,85.696,85.712,85.648,85.648,1640899987.0
2005-06-09 18:29:00,85.637,85.677,85.624,85.661,1169799999.0
2005-06-09 18:30:00,85.652,85.686,85.629,85.638,1076200003.0
2005-06-09 18:31:00,85.644,85.689,85.63,85.68,1432099994.0
2005-06-09 18:32:00,85.658,85.684,85.644,85.665,1956199987.0
2005-06-09 18:33:00,85.68,85.68,85.67,85.67,1814400002.0
2005-06-09 18:34:00,85.683,85.683,85.635,85.649,1814400002.0
2005-06-09 18:35:00,85.652,85.682,85.636,85.636,1821599998.0
2005-06-09 18:36:00,85.648,85.682,85.633,85.641,933899995.0
2005-06-09 18:37:00,85.68,85.687,85.644,85.678,1023900009.0
2005-06-09 18:38:00,85.675,85.694,85.619,85.654,760800003.0
2005-06-09 18:39:00,85.679,85.685,85.615,85.649,1003700003.0
2005-06-09 18:40:00,85.667,85.702,85.646,85.684,1494899999.0
2005-06-09 18:41:00,85.682,85.709,85.648,85.689,829799997.0
2005-06-09 18:42:00,85.677,85.711,85.657,85.668,1319499993.0
2005-06-09 18:43:00,85.699,85.709,85.664,85.675,641400008.0
2005-06-09 18:44:00,85.685,85.732,85.673,85.7,918099989.0
2005-06-09 18:45:00,85.697,85.748,85.685,85.705,693699999.0
2005-06-09 18:46:00,85.719,85.736,85.683,85.713,807199992.0
2005-06-09 18:47:00,85.715,85.729,85.687,85.709,300499999.0
2005-06-09 18:48:00,85.709,85.738,85.678,85.722,521899997.0
2005-06-09 18:49:00,85.696,85.712,85.656,85.696,750499995.0
2005-06-09 18:50:00,85.695,85.728,85.666,85.69,969799997.0
2005-06-09 18:51:00,85.708,85.727,85.677,85.682,1220500004.0
2005-06-09 18:52:00,85.693,85.751,85.69,85.74,1454100007.0
2005-06-09 18:53:00,85.762,85.782,85.714,85.746,1540099986.0
2005-06-09 18:54:00,85.723,85.791,85.715,85.729,1559199996.0
2005-06-09 18:55:00,85.756,85.795,85.723,85.741,1791699996.0
2005-06-09 18:56:00,85.725,85.78,85.722,85.763,267699996.0
2005-06-09 18:57:00,85.709,85.761,85.695,85.745,448500001.0
2005-06-09 18:58:00,85.731,85.765,85.706,85.732,916799991.0
2005-06-09 18:59:00,85.743,85.768,85.694,85.716,1167600004.0
2005-06-09 19:00:00,85.73,85.804,85.73,85.769,333599998.0
2005-06-09 19:01:00,85.788,85.795,85.744,85.754,604799995.0
2005-06-09 19:02:00,85.789,85.798,85.748,85.758,267100001.0
2005-06-09 19:03:00,85.775,85.799,85.738,85.768,522500001.0
2005-06-09 19:04:00,85.765,85.806,85.718,85.77,433400005.0
2005-06-09 19:05:00,85.737,85.789,85.715,85.789,501100004.0
2005-06-09 19:06:00,85.777,85.816,85.732,85.751,1188700000.0
2005-06-09 19:07:00,85.785,85.813,85.749,85.759,1329899994.0
2005-06-09 19:08:00,85.778,85.793,85.756,85.771,1622599987.0
2005-06-09 19:09:00,85.747,85.798,85.747,85.795,1052099998.0
2005-06-09 19:10:00,85.774,85.8,85.743,85.763,295100001.0
2005-06-09 19:11:00,85.761,85.773,85.72,85.735,564500003.0
2005-06-09 19:12:00,85.745,85.755,85.72,85.741,231399997.0
2005-06-09 19:13:00,85.75,85.769,85.711,85.711,350400002.0
2005-06-09 19:14:00,85.741,85.764,85.718,85.742,325199998.0
2005-06-09 19:15:00,85.76,85.766,85.699,85.745,1181199994.0
2005-06-09 19:16:00,85.728,85.767,85.713,85.766,464600000.0
2005-06-09 19:17:00,85.765,85.765,85.695,85.703,913400006.0
2005-06-09 19:18:00,85.702,85.767,85.702,85.755,580999996.0
2005-06-09 19:19:00,85.731,85.78,85.709,85.764,1090200002.0
2005-06-09 19:20:00,85.786,85.791,85.747,85.762,787700007.0
2005-06-09 19:21:00,85.755,85.78,85.731,85.755,933700002.0
2005-06-09 19:22:00,85.748,85.763,85.726,85.757,216399997.0
2005-06-09 19:23:00,85.741,85.784,85.708,85.74,1579999995.0
2005-06-09 19:24:00,85.764,85.815,85.749,85.777,645399997.0
2005-06-09 19:25:00,85.768,85.814,85.761,85.773,1197499989.0
2005-06-09 19:26:00,85.746,85.808,85.746,85.793,1975799995.0
2005-06-09 19:27:00,85.801,85.809,85.727,85.751,1194399996.0
2005-06-09 19:28:00,85.735,85.76,85.685,85.707,1009800001.0
2005-06-09 19:29:00,85.72,85.757,85.7,85.725,349300000.0
2005-06-09 19:30:00,85.743,85.745,85.687,85.703,978999996.0
2005-06-09 19:31:00,85.712,85.749,85.692,85.72,683200000.0
2005-06-09 19:32:00,85.717,85.736,85.688,85.707,933099995.0
2005-06-09 19:33:00,85.714,85.74,85.674,85.694,615599996.0
2005-06-09 19:34:00,85.691,85.739,85.674,85.727,1047099997.0
2005-06-09 19:35:00,85.732,85.734,85.677,85.68,846299997.0
2005-06-09 19:36:00,85.693,85.714,85.65,85.668,682399998.0
2005-06-09 19:37:00,85.692,85.696,85.668,85.676,199400000.0
2005-06-09 19:38:00,85.673,85.699,85.653,85.664,825199997.0
2005-06-09 19:39:00,85.683,85.734,85.662,85.689,827700003.0
2005-06-09 19:40:00,85.678,85.705,85.657,85.675,769700000.0
2005-06-09 19:41:00,85.67,85.703,85.65,85.66,1062199990.0
2005-06-09 19:42:00,85.673,85.708,85.673,85.685,824399993.0
2005-06-09 19:43:00,85.671,85.701,85.657,85.687,431100000.0
2005-06-09 19:44:00,85.66,85.683,85.642,85.657,863099995.0
2005-06-09 19:45:00,85.638,85.677,85.625,85.674,363600003.0
2005-06-09 19:46:00,85.633,85.679,85.629,85.659,596599992.0
2005-06-09 19:47:00,85.648,85.679,85.63,85.669,410400002.0
2005-06-09 19:48:00,85.672,85.693,85.612,85.63,1198000007.0
2005-06-09 19:49:00,85.624,85.677,85.614,85.642,823599999.0
2005-06-09 19:50:00,85.643,85.679,85.628,85.656,589999995.0
2005-06-09 19:51:00,85.651,85.68,85.627,85.641,581400000.0
2005-06-09 19:52:00,85.637,85.678,85.626,85.662,347500000.0
2005-06-09 19:53:00,85.64,85.686,85.622,85.659,711700001.0
2005-06-09 19:54:00,85.678,85.681,85.623,85.652,732999997.0
2005-06-09 19:55:00,85.653,85.683,85.638,85.683,351799995.0
2005-06-09 19:56:00,85.687,85.689,85.639,85.644,558400000.0
2005-06-09 19:57:00,85.629,85.679,85.612,85.65,524500001.0
2005-06-09 19:58:00,85.647,85.68,85.613,85.68,970899991.0
2005-06-09 19:59:00,85.675,85.678,85.629,85.63,698100008.0
2005-06-09 20:00:00,85.643,85.671,85.613,85.627,585300000.0
2005-06-09 20:01:00,85.647,85.674,85.611,85.643,435099998.0
2005-06-09 20:02:00,85.638,85.675,85.632,85.675,559599994.0
2005-06-09 20:03:00,85.652,85.703,85.644,85.667,601299996.0
2005-06-09 20:04:00,85.676,85.708,85.652,85.666,541999995.0
2005-06-09 20:05:00,85.651,85.699,85.646,85.688,507299997.0
2005-06-09 20:06:00,85.648,85.69,85.628,85.661,726300002.0
2005-06-09 20:07:00,85.667,85.684,85.64,85.675,455399999.0
2005-06-09 20:08:00,85.654,85.676,85.618,85.67,702800002.0
2005-06-09 20:09:00,85.667,85.688,85.635,85.659,553700004.0
2005-06-09 20:10:00,85.679,85.703,85.66,85.669,674100002.0
2005-06-09 20:11:00,85.682,85.699,85.629,85.656,1596099992.0
2005-06-09 20:12:00,85.674,85.704,85.643,85.658,1296499996.0
2005-06-09 20:13:00,85.662,85.692,85.63,85.683,1012599998.0
2005-06-09 20:14:00,85.652,85.7,85.63,85.7,509300000.0
2005-06-09 20:15:00,85.675,85.704,85.643,85.674,853099997.0
2005-06-09 20:16:00,85.693,85.701,85.643,85.66,1594800000.0
2005-06-09 20:17:00,85.671,85.704,85.658,85.672,289099996.0
2005-06-09 20:18:00,85.691,85.714,85.669,85.685,272200001.0
2005-06-09 20:19:00,85.688,85.712,85.667,85.683,1594099987.0
2005-06-09 20:20:00,85.683,85.709,85.663,85.67,1453999999.0
2005-06-09 20:21:00,85.689,85.714,85.666,85.682,506400000.0
2005-06-09 20:22:00,85.671,85.714,85.666,85.666,995100001.0
2005-06-09 20:23:00,85.673,85.714,85.666,85.684,814399999.0
2005-06-09 20:24:00,85.695,85.705,85.652,85.683,629099995.0
2005-06-09 20:25:00,85.677,85.702,85.634,85.67,801899995.0
2005-06-09 20:26:00,85.662,85.686,85.639,85.674,356699999.0
2005-06-09 20:27:00,85.677,85.694,85.637,85.681,1026499994.0
2005-06-09 20:28:00,85.675,85.712,85.64,85.699,2065799992.0
2005-06-09 20:29:00,85.69,85.69,85.68,85.69,1707699996.0
2005-06-09 20:30:00,85.68,85.68,85.68,85.68,1707699996.0
2005-06-09 20:31:00,85.664,85.703,85.65,85.662,1707699996.0
2005-06-09 20:32:00,85.65,85.684,85.596,85.658,1902099993.0
2005-06-09 20:33:00,85.644,85.667,85.613,85.635,592600003.0
2005-06-09 20:34:00,85.638,85.657,85.609,85.618,382199996.0
2005-06-09 20:35:00,85.634,85.667,85.595,85.634,554100004.0
2005-06-09 20:36:00,85.634,85.678,85.596,85.639,520700000.0
2005-06-09 20:37:00,85.623,85.658,85.588,85.613,699599997.0
2005-06-09 20:38:00,85.623,85.651,85.591,85.62,1643700003.0
2005-06-09 20:39:00,85.612,85.653,85.592,85.65,1087300004.0
2005-06-09 20:40:00,85.614,85.656,85.598,85.638,1635500001.0
2005-06-09 20:41:00,85.646,85.657,85.595,85.63,969899997.0
2005-06-09 20:42:00,85.604,85.65,85.589,85.605,993000007.0
2005-06-09 20:43:00,85.628,85.643,85.58,85.594,565199996.0
2005-06-09 20:44:00,85.608,85.64,85.562,85.572,1210999987.0
2005-06-09 20:45:00,85.546,85.624,85.536,85.553,1076599993.0
2005-06-09 20:46:00,85.558,85.613,85.519,85.57,869099995.0
2005-06-09 20:47:00,85.603,85.632,85.539,85.579,1378799996.0
2005-06-09 20:48:00,85.583,85.6,85.538,85.538,680700003.0
2005-06-09 20:49:00,85.566,85.627,85.531,85.531,745499993.0
2005-06-09 20:50:00,85.553,85.603,85.539,85.554,1048299994.0
2005-06-09 20:51:00,85.553,85.589,85.54,85.57,701399998.0
2005-06-09 20:52:00,85.557,85.61,85.538,85.576,567000000.0
2005-06-09 20:53:00,85.561,85.597,85.531,85.573,1198599998.0
2005-06-09 20:54:00,85.572,85.601,85.548,85.564,265099998.0
2005-06-09 20:55:00,85.574,85.6,85.553,85.569,1241199989.0
2005-06-09 20:56:00,85.568,85.601,85.531,85.531,1112399997.0
2005-06-09 20:57:00,85.592,85.71,85.566,85.595,1742799992.0
2005-06-09 20:58:00,85.58,85.59,85.58,85.58,564900002.0
2005-06-09 20:59:00,85.57,85.58,85.54,85.54,564900002.0
2005-06-09 21:00:00,85.53,85.57,85.53,85.56,564900002.0
2005-06-09 21:01:00,85.57,85.58,85.54,85.58,564900002.0
2005-06-09 21:02:00,85.542,85.588,85.516,85.555,564900002.0
2005-06-09 21:03:00,85.59,85.605,85.557,85.583,537600001.0
2005-06-09 21:04:00,85.587,85.625,85.568,85.578,320300003.0
2005-06-09 21:05:00,85.563,85.612,85.563,85.59,422199998.0
2005-06-09 21:06:00,85.59,85.624,85.556,85.609,651499998.0
2005-06-09 21:07:00,85.612,85.626,85.546,85.552,469899999.0
2005-06-09 21:08:00,85.583,85.621,85.55,85.552,500899999.0
2005-06-09 21:09:00,85.553,85.617,85.553,85.58,489300002.0
2005-06-09 21:10:00,85.573,85.62,85.56,85.572,401600003.0
2005-06-09 21:11:00,85.566,85.627,85.566,85.589,313499998.0
2005-06-09 21:12:00,85.61,85.613,85.558,85.601,516399994.0
2005-06-09 21:13:00,85.583,85.623,85.561,85.568,1000099998.0
2005-06-09 21:14:00,85.591,85.62,85.56,85.617,1100299996.0
2005-06-09 21:15:00,85.595,85.613,85.566,85.593,1078899993.0
2005-06-09 21:16:00,85.596,85.608,85.543,85.582,804599994.0
2005-06-09 21:17:00,85.593,85.607,85.553,85.585,1113500002.0
2005-06-09 21:18:00,85.573,85.607,85.555,85.575,814799989.0
2005-06-09 21:19:00,85.574,85.606,85.574,85.604,1057499988.0
2005-06-09 21:20:00,85.594,85.605,85.546,85.566,1472299995.0
2005-06-09 21:21:00,85.552,85.605,85.547,85.575,1795299998.0
2005-06-09 21:22:00,85.601,85.613,85.549,85.577,1442099986.0
2005-06-09 21:23:00,85.598,85.601,85.55,85.583,877900002.0
2005-06-09 21:24:00,85.581,85.605,85.558,85.605,898599997.0
2005-06-09 21:25:00,85.6,85.6,85.559,85.559,1226499996.0
2005-06-09 21:26:00,85.598,85.63,85.572,85.572,578499995.0
2005-06-09 21:27:00,85.577,85.613,85.55,85.593,510999993.0
2005-06-09 21:28:00,85.608,85.625,85.587,85.593,341600000.0
2005-06-09 21:29:00,85.574,85.601,85.53,85.58,784600013.0
2005-06-09 21:30:00,85.578,85.605,85.548,85.557,335200000.0
2005-06-09 21:31:00,85.565,85.603,85.559,85.595,324599999.0
2005-06-09 21:32:00,85.6,85.603,85.559,85.587,1274499997.0
2005-06-09 21:33:00,85.588,85.588,85.55,85.564,148999999.0
2005-06-09 21:34:00,85.567,85.588,85.537,85.557,511199999.0
2005-06-09 21:35:00,85.596,85.608,85.559,85.559,401599999.0
2005-06-09 21:36:00,85.565,85.609,85.556,85.565,220400001.0
2005-06-09 21:37:00,85.572,85.621,85.545,85.6,430400003.0
2005-06-09 21:38:00,85.593,85.617,85.57,85.617,597600005.0
2005-06-09 21:39:00,85.612,85.633,85.58,85.613,172999999.0
2005-06-09 21:40:00,85.612,85.631,85.574,85.622,422700001.0
2005-06-09 21:41:00,85.618,85.618,85.557,85.557,256899998.0
2005-06-09 21:42:00,85.58,85.618,85.56,85.574,524699995.0
2005-06-09 21:43:00,85.572,85.606,85.546,85.56,819299996.0
2005-06-09 21:44:00,85.579,85.623,85.562,85.615,1532099992.0
2005-06-09 21:45:00,85.59,85.623,85.57,85.591,811399998.0
2005-06-09 21:46:00,85.576,85.619,85.564,85.584,432100000.0
2005-06-09 21:47:00,85.587,85.63,85.557,85.579,918699993.0
2005-06-09 21:48:00,85.594,85.621,85.584,85.62,226499994.0
2005-06-09 21:49:00,85.603,85.619,85.562,85.58,662399995.0
2005-06-09 21:50:00,85.593,85.635,85.593,85.628,202299999.0
2005-06-09 21:51:00,85.612,85.636,85.601,85.631,409099999.0
2005-06-09 21:52:00,85.62,85.65,85.585,85.585,721199992.0
2005-06-09 21:53:00,85.622,85.636,85.597,85.604,251999999.0
2005-06-09 21:54:00,85.596,85.622,85.583,85.588,237600001.0
2005-06-09 21:55:00,85.585,85.644,85.568,85.629,250000002.0
2005-06-09 21:56:00,85.63,85.649,85.596,85.645,498399997.0
2005-06-09 21:57:00,85.624,85.641,85.58,85.585,129499999.0
2005-06-09 21:58:00,85.608,85.64,85.601,85.628,261099997.0
2005-06-09 21:59:00,85.605,85.618,85.576,85.587,712599997.0
2005-06-09 22:00:00,85.607,85.645,85.577,85.613,860000004.0
2005-06-09 22:01:00,85.61,85.64,85.578,85.627,858499998.0
2005-06-09 22:02:00,85.595,85.652,85.576,85.604,1330999997.0
2005-06-09 22:03:00,85.608,85.632,85.594,85.607,204599998.0
2005-06-09 22:04:00,85.641,85.641,85.587,85.595,839199998.0
2005-06-09 22:05:00,85.631,85.631,85.571,85.595,325399999.0
2005-06-09 22:06:00,85.588,85.611,85.558,85.57,165399997.0
2005-06-09 22:07:00,85.578,85.622,85.578,85.592,99200000.0
2005-06-09 22:08:00,85.624,85.629,85.567,85.567,234899997.0
2005-06-09 22:09:00,85.565,85.616,85.564,85.602,470499993.0
2005-06-09 22:10:00,85.584,85.611,85.575,85.602,277200000.0
2005-06-09 22:11:00,85.616,85.627,85.571,85.599,441599997.0
2005-06-09 22:12:00,85.633,85.639,85.566,85.568,340099996.0
2005-06-09 22:13:00,85.604,85.625,85.572,85.595,607099996.0
2005-06-09 22:14:00,85.595,85.618,85.568,85.586,135900000.0
2005-06-09 22:15:00,85.548,85.626,85.548,85.576,466200001.0
2005-06-09 22:16:00,85.579,85.596,85.546,85.567,467000003.0
2005-06-09 22:17:00,85.553,85.585,85.54,85.54,150100001.0
2005-06-09 22:18:00,85.533,85.587,85.528,85.532,312999998.0
2005-06-09 22:19:00,85.533,85.581,85.533,85.568,237399997.0
2005-06-09 22:20:00,85.551,85.585,85.548,85.571,116000000.0
2005-06-09 22:21:00,85.549,85.58,85.548,85.558,213099998.0
2005-06-09 22:22:00,85.578,85.606,85.546,85.557,408900000.0
2005-06-09 22:23:00,85.54,85.576,85.519,85.522,203900002.0
2005-06-09 22:24:00,85.548,85.581,85.521,85.581,232500000.0
2005-06-09 22:25:00,85.545,85.575,85.534,85.556,348100000.0
2005-06-09 22:26:00,85.545,85.56,85.512,85.533,191000000.0
2005-06-09 22:27:00,85.555,85.568,85.512,85.54,967999994.0
2005-06-09 22:28:00,85.538,85.567,85.522,85.534,272600000.0
2005-06-09 22:29:00,85.556,85.559,85.508,85.508,349199999.0
2005-06-09 22:30:00,85.551,85.591,85.53,85.56,438200001.0
2005-06-09 22:31:00,85.555,85.585,85.533,85.555,213100004.0
2005-06-09 22:32:00,85.524,85.595,85.524,85.593,190299997.0
2005-06-09 22:33:00,85.585,85.585,85.539,85.551,388300000.0
2005-06-09 22:34:00,85.561,85.59,85.536,85.545,589999995.0
2005-06-09 22:35:00,85.587,85.589,85.547,85.547,313199998.0
2005-06-09 22:36:00,85.55,85.588,85.533,85.564,476799993.0
2005-06-09 22:37:00,85.577,85.582,85.545,85.554,176500001.0
2005-06-09 22:38:00,85.55,85.585,85.537,85.57,347199999.0
2005-06-09 22:39:00,85.576,85.597,85.549,85.57,316900003.0
2005-06-09 22:40:00,85.559,85.592,85.548,85.579,305199997.0
2005-06-09 22:41:00,85.58,85.587,85.555,85.567,233300002.0
2005-06-09 22:42:00,85.602,85.616,85.568,85.569,233800003.0
2005-06-09 22:43:00,85.589,85.624,85.557,85.587,791000002.0
2005-06-09 22:44:00,85.576,85.611,85.549,85.588,602000004.0
2005-06-09 22:45:00,85.586,85.624,85.562,85.587,404299995.0
2005-06-09 22:46:00,85.564,85.612,85.554,85.573,423799997.0
2005-06-09 22:47:00,85.604,85.615,85.572,85.576,382599998.0
2005-06-09 22:48:00,85.566,85.614,85.556,85.584,600199995.0
2005-06-09 22:49:00,85.583,85.633,85.558,85.619,387899996.0
2005-06-09 22:50:00,85.611,85.625,85.583,85.583,257600000.0
2005-06-09 22:51:00,85.573,85.624,85.561,85.618,703500001.0
2005-06-09 22:52:00,85.59,85.624,85.576,85.585,340799999.0
2005-06-09 22:53:00,85.613,85.631,85.56,85.589,421799998.0
2005-06-09 22:54:00,85.616,85.631,85.587,85.588,221000000.0
2005-06-09 22:55:00,85.582,85.624,85.567,85.579,457099996.0
2005-06-09 22:56:00,85.565,85.603,85.554,85.562,201200001.0
2005-06-09 22:57:00,85.564,85.607,85.543,85.558,231799999.0
2005-06-09 22:58:00,85.569,85.607,85.569,85.577,211099996.0
2005-06-09 22:59:00,85.604,85.604,85.519,85.523,361299999.0
2005-06-09 23:00:00,85.596,85.623,85.587,85.591,186300000.0
2005-06-09 23:01:00,85.634,85.64,85.589,85.589,359200003.0
2005-06-09 23:02:00,85.6,85.617,85.585,85.617,126199999.0
2005-06-09 23:03:00,85.608,85.634,85.585,85.61,183299996.0
2005-06-09 23:04:00,85.622,85.636,85.585,85.592,274299995.0
2005-06-09 23:05:00,85.632,85.632,85.578,85.595,99299999.0
2005-06-09 23:06:00,85.612,85.618,85.575,85.597,258900001.0
2005-06-09 23:07:00,85.587,85.606,85.564,85.59,254699996.0
2005-06-09 23:08:00,85.612,85.622,85.585,85.586,297600002.0
2005-06-09 23:09:00,85.575,85.618,85.575,85.618,152799997.0
2005-06-09 23:10:00,85.608,85.614,85.569,85.569,238900000.0
2005-06-09 23:11:00,85.584,85.59,85.538,85.538,261000000.0
2005-06-09 23:12:00,85.559,85.594,85.542,85.578,218499998.0
2005-06-09 23:13:00,85.596,85.618,85.559,85.56,234699995.0
2005-06-09 23:14:00,85.548,85.603,85.545,85.596,298100001.0
2005-06-09 23:15:00,85.6,85.601,85.558,85.565,262500004.0
2005-06-09 23:16:00,85.563,85.592,85.554,85.577,278100000.0
2005-06-09 23:17:00,85.545,85.596,85.531,85.578,346800001.0
2005-06-09 23:18:00,85.56,85.59,85.546,85.557,298099999.0
2005-06-09 23:19:00,85.569,85.603,85.55,85.603,159800001.0
2005-06-09 23:20:00,85.601,85.618,85.574,85.605,81599999.0
2005-06-09 23:21:00,85.587,85.616,85.577,85.616,255700000.0
2005-06-09 23:22:00,85.574,85.597,85.553,85.565,186000001.0
2005-06-09 23:23:00,85.57,85.596,85.553,85.573,165499996.0
2005-06-09 23:24:00,85.604,85.622,85.548,85.557,318200002.0
2005-06-09 23:25:00,85.564,85.588,85.554,85.575,225799997.0
2005-06-09 23:26:00,85.568,85.612,85.552,85.576,249499995.0
2005-06-09 23:27:00,85.559,85.59,85.544,85.586,205900000.0
2005-06-09 23:28:00,85.598,85.598,85.53,85.539,268299994.0
2005-06-09 23:29:00,85.55,85.571,85.522,85.525,307199994.0
2005-06-09 23:30:00,85.572,85.586,85.542,85.558,378099997.0
2005-06-09 23:31:00,85.547,85.597,85.542,85.545,243500001.0
2005-06-09 23:32:00,85.559,85.585,85.54,85.557,299500002.0
2005-06-09 23:33:00,85.542,85.58,85.542,85.579,135699998.0
2005-06-09 23:34:00,85.549,85.597,85.536,85.597,343700001.0
2005-06-09 23:35:00,85.592,85.596,85.559,85.573,340200001.0
2005-06-09 23:36:00,85.592,85.616,85.575,85.616,185899997.0
2005-06-09 23:37:00,85.602,85.634,85.58,85.595,307299997.0
2005-06-09 23:38:00,85.612,85.628,85.571,85.583,245899998.0
2005-06-09 23:39:00,85.622,85.624,85.568,85.568,264200004.0
2005-06-09 23:40:00,85.575,85.607,85.565,85.574,182000000.0
2005-06-09 23:41:00,85.561,85.604,85.56,85.588,251699998.0
2005-06-09 23:42:00,85.604,85.614,85.545,85.545,183799999.0
2005-06-09 23:43:00,85.555,85.619,85.554,85.619,167800001.0
2005-06-09 23:44:00,85.573,85.605,85.558,85.582,247399995.0
2005-06-09 23:45:00,85.547,85.61,85.54,85.58,255500001.0
2005-06-09 23:46:00,85.553,85.615,85.553,85.615,195299998.0
2005-06-09 23:47:00,85.589,85.624,85.575,85.606,271699995.0
2005-06-09 23:48:00,85.59,85.612,85.58,85.601,206599998.0
2005-06-09 23:49:00,85.584,85.616,85.584,85.593,163200001.0
2005-06-09 23:50:00,85.569,85.621,85.569,85.613,195899998.0
2005-06-09 23:51:00,85.568,85.617,85.557,85.617,186200002.0
2005-06-09 23:52:00,85.576,85.608,85.576,85.603,281700000.0
2005-06-09 23:53:00,85.604,85.614,85.576,85.607,362899998.0
2005-06-09 23:54:00,85.598,85.614,85.586,85.604,229099999.0
2005-06-09 23:55:00,85.595,85.617,85.579,85.592,242300003.0
2005-06-09 23:56:00,85.625,85.625,85.594,85.594,212500003.0
2005-06-09 23:57:00,85.579,85.609,85.575,85.595,263600002.0
2005-06-09 23:58:00,85.601,85.625,85.589,85.601,195500003.0
2005-06-09 23:59:00,85.617,85.638,85.594,85.615,294799996.0
2005-06-10 00:00:00,85.621,85.645,85.602,85.642,310300007.0
2005-06-10 00:01:00,85.631,85.631,85.578,85.578,349899997.0
2005-06-10 00:02:00,85.603,85.621,85.581,85.6,145900000.0
2005-06-10 00:03:00,85.632,85.643,85.606,85.628,184800001.0
2005-06-10 00:04:00,85.616,85.64,85.598,85.612,286499999.0
2005-06-10 00:05:00,85.623,85.638,85.599,85.616,239399998.0
2005-06-10 00:06:00,85.614,85.643,85.595,85.626,203800001.0
2005-06-10 00:07:00,85.598,85.627,85.59,85.59,202099996.0
2005-06-10 00:08:00,85.605,85.64,85.594,85.597,291000001.0
2005-06-10 00:09:00,85.593,85.631,85.575,85.578,242300000.0
2005-06-10 00:10:00,85.574,85.624,85.574,85.6,382300004.0
2005-06-10 00:11:00,85.611,85.631,85.583,85.631,92799999.0
2005-06-10 00:12:00,85.591,85.639,85.591,85.608,300700000.0
2005-06-10 00:13:00,85.597,85.645,85.595,85.645,150399998.0
2005-06-10 00:14:00,85.66,85.68,85.626,85.649,224299999.0
2005-06-10 00:15:00,85.712,85.712,85.655,85.655,180299999.0
2005-06-10 00:16:00,85.658,85.677,85.649,85.657,256599998.0
2005-06-10 00:17:00,85.677,85.677,85.622,85.622,88200002.0
2005-06-10 00:18:00,85.682,85.682,85.624,85.624,139400001.0
2005-06-10 00:19:00,85.643,85.67,85.597,85.61,100499998.0
2005-06-10 00:20:00,85.635,85.659,85.609,85.635,368499999.0
2005-06-10 00:21:00,85.604,85.646,85.604,85.617,330700001.0
2005-06-10 00:22:00,85.62,85.681,85.617,85.674,245600000.0
2005-06-10 00:23:00,85.655,85.673,85.633,85.638,248399997.0
2005-06-10 00:24:00,85.653,85.673,85.628,85.65,137899997.0
2005-06-10 00:25:00,85.644,85.667,85.633,85.639,208900000.0
2005-06-10 00:26:00,85.618,85.648,85.605,85.631,218600000.0
2005-06-10 00:27:00,85.618,85.632,85.594,85.594,190100000.0
2005-06-10 00:28:00,85.599,85.636,85.596,85.613,133900000.0
2005-06-10 00:29:00,85.609,85.637,85.598,85.622,208599997.0
2005-06-10 00:30:00,85.613,85.644,85.609,85.614,239700002.0
2005-06-10 00:31:00,85.614,85.636,85.6,85.6,192699999.0
2005-06-10 00:32:00,85.617,85.657,85.606,85.633,314099995.0
2005-06-10 00:33:00,85.637,85.642,85.609,85.617,165600001.0
2005-06-10 00:34:00,85.626,85.639,85.6,85.634,303899998.0
2005-06-10 00:35:00,85.604,85.636,85.602,85.624,245799999.0
2005-06-10 00:36:00,85.621,85.653,85.591,85.653,218300001.0
2005-06-10 00:37:00,85.638,85.665,85.621,85.649,336000005.0
2005-06-10 00:38:00,85.622,85.651,85.611,85.645,175100000.0
2005-06-10 00:39:00,85.64,85.648,85.608,85.618,170200001.0
2005-06-10 00:40:00,85.642,85.671,85.61,85.617,438600008.0
2005-06-10 00:41:00,85.608,85.658,85.608,85.654,191199996.0
2005-06-10 00:42:00,85.62,85.635,85.597,85.619,252300000.0
2005-06-10 00:43:00,85.579,85.631,85.579,85.611,294099999.0
2005-06-10 00:44:00,85.6,85.648,85.597,85.634,240600000.0
2005-06-10 00:45:00,85.626,85.634,85.593,85.603,260699997.0
2005-06-10 00:46:00,85.617,85.629,85.589,85.623,293500001.0
2005-06-10 00:47:00,85.616,85.64,85.597,85.631,412000002.0
2005-06-10 00:48:00,85.619,85.644,85.601,85.607,234599998.0
2005-06-10 00:49:00,85.614,85.643,85.598,85.619,270199999.0
2005-06-10 00:50:00,85.609,85.63,85.596,85.603,185200000.0
2005-06-10 00:51:00,85.585,85.619,85.578,85.615,212600002.0
2005-06-10 00:52:00,85.605,85.623,85.583,85.605,201300000.0
2005-06-10 00:53:00,85.583,85.644,85.582,85.644,244199997.0
2005-06-10 00:54:00,85.608,85.65,85.603,85.65,198699999.0
2005-06-10 00:55:00,85.611,85.633,85.588,85.619,292700001.0
2005-06-10 00:56:00,85.603,85.65,85.603,85.634,284799999.0
2005-06-10 00:57:00,85.585,85.64,85.577,85.615,301399997.0
2005-06-10 00:58:00,85.66,85.667,85.613,85.613,245399994.0
2005-06-10 00:59:00,85.645,85.654,85.6,85.6,301300000.0
2005-06-10 01:00:00,85.588,85.674,85.588,85.665,168400000.0
2005-06-10 01:01:00,85.633,85.668,85.611,85.636,352200001.0
2005-06-10 01:02:00,85.67,85.687,85.637,85.664,240699999.0
2005-06-10 01:03:00,85.661,85.683,85.63,85.63,225300002.0
2005-06-10 01:04:00,85.637,85.676,85.622,85.669,247999999.0
2005-06-10 01:05:00,85.636,85.672,85.615,85.646,394300000.0
2005-06-10 01:06:00,85.669,85.684,85.65,85.662,274199994.0
2005-06-10 01:07:00,85.657,85.679,85.645,85.678,310400001.0
2005-06-10 01:08:00,85.652,85.678,85.64,85.64,211299997.0
2005-06-10 01:09:00,85.676,85.712,85.66,85.693,284200003.0
2005-06-10 01:10:00,85.692,85.7,85.662,85.67,315200002.0
2005-06-10 01:11:00,85.675,85.736,85.668,85.71,210999999.0
2005-06-10 01:12:00,85.702,85.73,85.684,85.697,405000005.0
2005-06-10 01:13:00,85.704,85.726,85.686,85.686,288900001.0
2005-06-10 01:14:00,85.663,85.716,85.659,85.67,325799998.0
2005-06-10 01:15:00,85.688,85.719,85.67,85.688,200399997.0
2005-06-10 01:16:00,85.694,85.722,85.671,85.684,244199994.0
2005-06-10 01:17:00,85.699,85.722,85.677,85.716,285199997.0
2005-06-10 01:18:00,85.7,85.722,85.674,85.704,226300003.0
2005-06-10 01:19:00,85.719,85.725,85.692,85.725,266699998.0
2005-06-10 01:20:00,85.685,85.721,85.675,85.692,213300000.0
2005-06-10 01:21:00,85.712,85.717,85.672,85.672,275599997.0
2005-06-10 01:22:00,85.712,85.717,85.676,85.7,222299999.0
2005-06-10 01:23:00,85.67,85.718,85.652,85.696,213599999.0
2005-06-10 01:24:00,85.693,85.715,85.683,85.712,149799998.0
2005-06-10 01:25:00,85.73,85.754,85.7,85.749,236199999.0
2005-06-10 01:26:00,85.747,85.751,85.712,85.712,215500000.0
2005-06-10 01:27:00,85.709,85.754,85.709,85.73,206499999.0
2005-06-10 01:28:00,85.734,85.773,85.728,85.759,121900000.0
2005-06-10 01:29:00,85.757,85.774,85.724,85.739,176799997.0
2005-06-10 01:30:00,85.768,85.791,85.75,85.764,248999996.0
2005-06-10 01:31:00,85.757,85.79,85.752,85.789,327099999.0
2005-06-10 01:32:00,85.746,85.797,85.724,85.797,93100001.0
2005-06-10 01:33:00,85.762,85.785,85.725,85.725,129000003.0
2005-06-10 01:34:00,85.744,85.763,85.726,85.747,405099997.0
2005-06-10 01:35:00,85.73,85.755,85.715,85.729,225600001.0
2005-06-10 01:36:00,85.749,85.754,85.723,85.729,133600002.0
2005-06-10 01:37:00,85.748,85.772,85.713,85.73,203299998.0
2005-06-10 01:38:00,85.755,85.755,85.708,85.732,183699996.0
2005-06-10 01:39:00,85.745,85.754,85.702,85.704,195099999.0
2005-06-10 01:40:00,85.708,85.741,85.694,85.708,447899997.0
2005-06-10 01:41:00,85.729,85.756,85.695,85.704,210899999.0
2005-06-10 01:42:00,85.701,85.753,85.699,85.75,236000000.0
2005-06-10 01:43:00,85.714,85.747,85.711,85.733,248700002.0
2005-06-10 01:44:00,85.717,85.739,85.685,85.721,158699999.0
2005-06-10 01:45:00,85.701,85.733,85.685,85.688,276999999.0
2005-06-10 01:46:00,85.701,85.725,85.685,85.709,313200000.0
2005-06-10 01:47:00,85.697,85.734,85.69,85.712,321099998.0
2005-06-10 01:48:00,85.728,85.743,85.69,85.73,304399999.0
2005-06-10 01:49:00,85.699,85.739,85.679,85.687,302399999.0
2005-06-10 01:50:00,85.715,85.729,85.661,85.661,258100001.0
2005-06-10 01:51:00,85.665,85.727,85.663,85.701,277499994.0
2005-06-10 01:52:00,85.691,85.719,85.664,85.67,239199999.0
2005-06-10 01:53:00,85.7,85.72,85.668,85.693,208999998.0
2005-06-10 01:54:00,85.683,85.736,85.672,85.714,341100001.0
2005-06-10 01:55:00,85.712,85.738,85.699,85.738,213700003.0
2005-06-10 01:56:00,85.704,85.756,85.704,85.725,255199999.0
2005-06-10 01:57:00,85.72,85.748,85.708,85.716,292299998.0
2005-06-10 01:58:00,85.713,85.737,85.687,85.719,301900001.0
2005-06-10 01:59:00,85.72,85.739,85.702,85.731,318400001.0
2005-06-10 02:00:00,85.726,85.748,85.693,85.72,145900000.0
2005-06-10 02:01:00,85.714,85.72,85.665,85.665,438799999.0
2005-06-10 02:02:00,85.685,85.701,85.657,85.688,207999997.0
2005-06-10 02:03:00,85.679,85.732,85.677,85.716,373600000.0
2005-06-10 02:04:00,85.685,85.715,85.675,85.703,302899999.0
2005-06-10 02:05:00,85.711,85.735,85.686,85.689,241399995.0
2005-06-10 02:06:00,85.703,85.733,85.68,85.72,420000001.0
2005-06-10 02:07:00,85.706,85.737,85.682,85.701,281500000.0
2005-06-10 02:08:00,85.656,85.742,85.656,85.733,363100002.0
2005-06-10 02:09:00,85.704,85.74,85.69,85.728,287500000.0
2005-06-10 02:10:00,85.739,85.743,85.71,85.731,226599998.0
2005-06-10 02:11:00,85.73,85.744,85.678,85.687,349399999.0
2005-06-10 02:12:00,85.684,85.733,85.684,85.722,166199999.0
2005-06-10 02:13:00,85.718,85.762,85.714,85.714,222899996.0
2005-06-10 02:14:00,85.75,85.767,85.723,85.767,266300001.0
2005-06-10 02:15:00,85.752,85.776,85.701,85.709,482499999.0
2005-06-10 02:16:00,85.751,85.771,85.72,85.735,331300003.0
2005-06-10 02:17:00,85.716,85.759,85.712,85.745,232699996.0
2005-06-10 02:18:00,85.751,85.761,85.73,85.751,334099999.0
2005-06-10 02:19:00,85.751,85.762,85.706,85.723,372000002.0
2005-06-10 02:20:00,85.746,85.763,85.715,85.763,365899996.0
2005-06-10 02:21:00,85.761,85.761,85.7,85.72,338499995.0
2005-06-10 02:22:00,85.75,85.77,85.699,85.7,260899999.0
2005-06-10 02:23:00,85.706,85.757,85.699,85.737,291199999.0
2005-06-10 02:24:00,85.715,85.745,85.699,85.719,397199997.0
2005-06-10 02:25:00,85.727,85.762,85.697,85.728,185799998.0
2005-06-10 02:26:00,85.724,85.783,85.724,85.774,192799998.0
2005-06-10 02:27:00,85.758,85.795,85.745,85.79,304999998.0
2005-06-10 02:28:00,85.777,85.804,85.747,85.747,204400002.0
2005-06-10 02:29:00,85.781,85.795,85.745,85.752,358500003.0
2005-06-10 02:30:00,85.748,85.79,85.734,85.74,408000000.0
2005-06-10 02:31:00,85.756,85.768,85.714,85.721,173299997.0
2005-06-10 02:32:00,85.736,85.765,85.71,85.741,210599997.0
2005-06-10 02:33:00,85.777,85.779,85.72,85.768,182999996.0
2005-06-10 02:34:00,85.767,85.795,85.736,85.78,450799996.0
2005-06-10 02:35:00,85.742,85.783,85.72,85.743,459799996.0
2005-06-10 02:36:00,85.722,85.767,85.688,85.725,312800002.0
2005-06-10 02:37:00,85.722,85.754,85.691,85.724,255299997.0
2005-06-10 02:38:00,85.729,85.764,85.712,85.743,262099997.0
2005-06-10 02:39:00,85.726,85.767,85.708,85.76,306799999.0
2005-06-10 02:40:00,85.719,85.761,85.717,85.743,283899997.0
2005-06-10 02:41:00,85.74,85.768,85.714,85.741,221699997.0
2005-06-10 02:42:00,85.747,85.762,85.713,85.745,441900000.0
2005-06-10 02:43:00,85.758,85.766,85.713,85.729,222199999.0
2005-06-10 02:44:00,85.757,85.78,85.731,85.762,297699999.0
2005-06-10 02:45:00,85.763,85.792,85.749,85.755,306499999.0
2005-06-10 02:46:00,85.748,85.795,85.734,85.769,481399998.0
2005-06-10 02:47:00,85.775,85.785,85.749,85.784,289299996.0
2005-06-10 02:48:00,85.772,85.778,85.736,85.746,364399994.0
2005-06-10 02:49:00,85.743,85.767,85.725,85.749,317399995.0
2005-06-10 02:50:00,85.748,85.764,85.73,85.743,265199999.0
2005-06-10 02:51:00,85.731,85.763,85.712,85.763,287199997.0
2005-06-10 02:52:00,85.738,85.759,85.707,85.718,341699990.0
2005-06-10 02:53:00,85.755,85.773,85.719,85.753,252300000.0
2005-06-10 02:54:00,85.748,85.78,85.729,85.764,408500003.0
2005-06-10 02:55:00,85.765,85.77,85.723,85.747,313099999.0
2005-06-10 02:56:00,85.738,85.779,85.726,85.767,376299999.0
2005-06-10 02:57:00,85.765,85.795,85.731,85.788,367300002.0
2005-06-10 02:58:00,85.788,85.808,85.769,85.776,162799998.0
2005-06-10 02:59:00,85.794,85.802,85.735,85.738,239099996.0
2005-06-10 03:00:00,85.75,85.778,85.726,85.757,398600001.0
2005-06-10 03:01:00,85.768,85.8,85.748,85.776,239999999.0
2005-06-10 03:02:00,85.749,85.777,85.736,85.75,212500000.0
2005-06-10 03:03:00,85.736,85.788,85.736,85.754,141799999.0
2005-06-10 03:04:00,85.753,85.768,85.734,85.761,263800000.0
2005-06-10 03:05:00,85.737,85.776,85.732,85.763,260699996.0
2005-06-10 03:06:00,85.741,85.761,85.713,85.713,167499997.0
2005-06-10 03:07:00,85.716,85.75,85.7,85.71,304500006.0
2005-06-10 03:08:00,85.718,85.746,85.689,85.694,494500001.0
2005-06-10 03:09:00,85.691,85.74,85.691,85.737,316200002.0
2005-06-10 03:10:00,85.693,85.746,85.684,85.732,390199994.0
2005-06-10 03:11:00,85.737,85.742,85.686,85.715,296099998.0
2005-06-10 03:12:00,85.734,85.748,85.686,85.704,255499998.0
2005-06-10 03:13:00,85.711,85.738,85.678,85.705,435900000.0
2005-06-10 03:14:00,85.7,85.725,85.692,85.709,371300000.0
2005-06-10 03:15:00,85.722,85.729,85.679,85.723,198199998.0
2005-06-10 03:16:00,85.72,85.747,85.702,85.738,330699998.0
2005-06-10 03:17:00,85.737,85.741,85.691,85.691,289999999.0
2005-06-10 03:18:00,85.706,85.726,85.667,85.675,208600002.0
2005-06-10 03:19:00,85.689,85.717,85.67,85.673,365499998.0
2005-06-10 03:20:00,85.689,85.711,85.661,85.661,170600000.0
2005-06-10 03:21:00,85.673,85.711,85.649,85.686,390800005.0
2005-06-10 03:22:00,85.678,85.715,85.645,85.65,470399993.0
2005-06-10 03:23:00,85.679,85.702,85.656,85.694,257900001.0
2005-06-10 03:24:00,85.654,85.696,85.632,85.65,290400001.0
2005-06-10 03:25:00,85.678,85.709,85.654,85.675,399800002.0
2005-06-10 03:26:00,85.67,85.704,85.647,85.695,206699998.0
2005-06-10 03:27:00,85.672,85.729,85.664,85.709,246799996.0
2005-06-10 03:28:00,85.728,85.728,85.672,85.693,280499999.0
2005-06-10 03:29:00,85.679,85.701,85.675,85.682,330800001.0
2005-06-10 03:30:00,85.71,85.719,85.675,85.709,355899997.0
2005-06-10 03:31:00,85.689,85.717,85.662,85.662,250900004.0
2005-06-10 03:32:00,85.686,85.734,85.657,85.694,416599999.0
2005-06-10 03:33:00,85.736,85.738,85.675,85.69,444199995.0
2005-06-10 03:34:00,85.722,85.738,85.659,85.679,279100002.0
2005-06-10 03:35:00,85.659,85.74,85.659,85.723,328100001.0
2005-06-10 03:36:00,85.678,85.711,85.672,85.681,226400000.0
2005-06-10 03:37:00,85.699,85.733,85.677,85.719,263099996.0
2005-06-10 03:38:00,85.717,85.73,85.687,85.705,201400002.0
2005-06-10 03:39:00,85.737,85.737,85.67,85.717,178699997.0
2005-06-10 03:40:00,85.683,85.719,85.669,85.672,274800001.0
2005-06-10 03:41:00,85.697,85.712,85.65,85.65,177000002.0
2005-06-10 03:42:00,85.7,85.732,85.685,85.732,371999994.0
2005-06-10 03:43:00,85.743,85.743,85.675,85.709,183900001.0
2005-06-10 03:44:00,85.708,85.727,85.633,85.727,262799999.0
2005-06-10 03:45:00,85.68,85.709,85.657,85.68,283700004.0
2005-06-10 03:46:00,85.691,85.707,85.65,85.681,336999996.0
2005-06-10 03:47:00,85.674,85.713,85.645,85.68,274899997.0
2005-06-10 03:48:00,85.689,85.713,85.645,85.662,273899998.0
2005-06-10 03:49:00,85.682,85.706,85.671,85.685,394099998.0
2005-06-10 03:50:00,85.685,85.705,85.647,85.672,242299998.0
2005-06-10 03:51:00,85.652,85.7,85.65,85.666,304799999.0
2005-06-10 03:52:00,85.657,85.707,85.638,85.649,220499999.0
2005-06-10 03:53:00,85.648,85.693,85.637,85.665,378099997.0
2005-06-10 03:54:00,85.662,85.69,85.646,85.687,468300002.0
2005-06-10 03:55:00,85.663,85.695,85.65,85.657,272100001.0
2005-06-10 03:56:00,85.702,85.708,85.65,85.668,375599996.0
2005-06-10 03:57:00,85.681,85.692,85.64,85.67,288299999.0
2005-06-10 03:58:00,85.645,85.69,85.638,85.654,235299999.0
2005-06-10 03:59:00,85.694,85.699,85.662,85.675,250900002.0
2005-06-10 04:00:00,85.695,85.707,85.671,85.702,259899999.0
2005-06-10 04:01:00,85.705,85.731,85.673,85.682,248099999.0
2005-06-10 04:02:00,85.704,85.73,85.687,85.701,236700004.0
2005-06-10 04:03:00,85.691,85.727,85.684,85.718,231199998.0
2005-06-10 04:04:00,85.711,85.733,85.679,85.692,286300000.0
2005-06-10 04:05:00,85.679,85.73,85.679,85.717,239499999.0
2005-06-10 04:06:00,85.692,85.725,85.674,85.703,282700002.0
2005-06-10 04:07:00,85.706,85.734,85.699,85.718,168900002.0
2005-06-10 04:08:00,85.704,85.731,85.697,85.713,309099998.0
2005-06-10 04:09:00,85.711,85.731,85.694,85.698,342400001.0
2005-06-10 04:10:00,85.699,85.737,85.687,85.696,399499999.0
2005-06-10 04:11:00,85.717,85.727,85.688,85.695,178999997.0
2005-06-10 04:12:00,85.714,85.743,85.702,85.716,296699997.0
2005-06-10 04:13:00,85.7,85.729,85.694,85.698,420500001.0
2005-06-10 04:14:00,85.714,85.725,85.69,85.7,241899999.0
2005-06-10 04:15:00,85.701,85.719,85.655,85.711,362699997.0
2005-06-10 04:16:00,85.704,85.716,85.677,85.688,300900003.0
2005-06-10 04:17:00,85.691,85.714,85.671,85.689,219899998.0
2005-06-10 04:18:00,85.665,85.695,85.642,85.693,331900003.0
2005-06-10 04:19:00,85.688,85.701,85.661,85.683,383299999.0
2005-06-10 04:20:00,85.668,85.702,85.636,85.651,443100001.0
2005-06-10 04:21:00,85.678,85.706,85.669,85.669,232799997.0
2005-06-10 04:22:00,85.7,85.704,85.616,85.638,293199996.0
2005-06-10 04:23:00,85.652,85.696,85.65,85.662,356900001.0
2005-06-10 04:24:00,85.69,85.701,85.657,85.679,272800004.0
2005-06-10 04:25:00,85.673,85.707,85.665,85.697,253600001.0
2005-06-10 04:26:00,85.669,85.711,85.666,85.674,299199997.0
2005-06-10 04:27:00,85.66,85.724,85.647,85.654,399499995.0
2005-06-10 04:28:00,85.702,85.71,85.678,85.71,284299997.0
2005-06-10 04:29:00,85.7,85.713,85.671,85.68,219200000.0
2005-06-10 04:30:00,85.671,85.703,85.645,85.681,293900005.0
2005-06-10 04:31:00,85.684,85.707,85.662,85.684,309399998.0
2005-06-10 04:32:00,85.67,85.696,85.645,85.678,225900002.0
2005-06-10 04:33:00,85.697,85.71,85.661,85.676,337199997.0
2005-06-10 04:34:00,85.65,85.688,85.646,85.667,253900000.0
2005-06-10 04:35:00,85.68,85.703,85.648,85.675,289199996.0
2005-06-10 04:36:00,85.646,85.693,85.646,85.673,254200000.0
2005-06-10 04:37:00,85.69,85.695,85.648,85.672,243500000.0
2005-06-10 04:38:00,85.668,85.695,85.621,85.621,219499998.0
2005-06-10 04:39:00,85.657,85.701,85.648,85.665,359600000.0
2005-06-10 04:40:00,85.635,85.692,85.635,85.686,173499999.0
2005-06-10 04:41:00,85.67,85.693,85.636,85.659,211899998.0
2005-06-10 04:42:00,85.687,85.695,85.656,85.671,258799999.0
2005-06-10 04:43:00,85.676,85.703,85.65,85.654,366000003.0
2005-06-10 04:44:00,85.671,85.698,85.655,85.693,338499996.0
2005-06-10 04:45:00,85.683,85.691,85.643,85.687,233900002.0
2005-06-10 04:46:00,85.69,85.707,85.652,85.66,322099995.0
2005-06-10 04:47:00,85.667,85.69,85.647,85.666,360999996.0
2005-06-10 04:48:00,85.676,85.706,85.667,85.687,233800001.0
2005-06-10 04:49:00,85.681,85.716,85.661,85.682,263499995.0
2005-06-10 04:50:00,85.7,85.718,85.656,85.691,409600002.0
2005-06-10 04:51:00,85.674,85.705,85.648,85.699,313499999.0
2005-06-10 04:52:00,85.683,85.712,85.669,85.669,132400001.0
2005-06-10 04:53:00,85.659,85.718,85.647,85.699,253499997.0
2005-06-10 04:54:00,85.697,85.699,85.649,85.673,283200000.0
2005-06-10 04:55:00,85.642,85.71,85.642,85.695,396899999.0
2005-06-10 04:56:00,85.698,85.717,85.661,85.698,358799997.0
2005-06-10 04:57:00,85.688,85.705,85.651,85.665,312099995.0
2005-06-10 04:58:00,85.68,85.716,85.653,85.716,288700001.0
2005-06-10 04:59:00,85.689,85.711,85.665,85.679,377999996.0
2005-06-10 05:00:00,85.678,85.704,85.662,85.666,354500002.0
2005-06-10 05:01:00,85.686,85.715,85.66,85.699,270999999.0
2005-06-10 05:02:00,85.713,85.719,85.679,85.698,393799990.0
2005-06-10 05:03:00,85.712,85.721,85.654,85.681,360399997.0
2005-06-10 05:04:00,85.674,85.726,85.667,85.726,229099999.0
2005-06-10 05:05:00,85.712,85.74,85.668,85.721,442199999.0
2005-06-10 05:06:00,85.687,85.738,85.673,85.738,276399999.0
2005-06-10 05:07:00,85.7,85.717,85.664,85.69,238000001.0
2005-06-10 05:08:00,85.667,85.709,85.667,85.696,306899997.0
2005-06-10 05:09:00,85.711,85.719,85.672,85.69,275399998.0
2005-06-10 05:10:00,85.686,85.714,85.664,85.692,242999996.0
2005-06-10 05:11:00,85.706,85.735,85.658,85.669,217199995.0
2005-06-10 05:12:00,85.684,85.725,85.681,85.705,155599997.0
2005-06-10 05:13:00,85.715,85.733,85.688,85.733,168600000.0
2005-06-10 05:14:00,85.72,85.739,85.679,85.733,336200003.0
2005-06-10 05:15:00,85.725,85.725,85.681,85.69,274800001.0
2005-06-10 05:16:00,85.715,85.737,85.698,85.708,191000000.0
2005-06-10 05:17:00,85.707,85.734,85.678,85.693,227300000.0
2005-06-10 05:18:00,85.698,85.733,85.677,85.695,469499999.0
2005-06-10 05:19:00,85.714,85.73,85.699,85.699,210500002.0
2005-06-10 05:20:00,85.721,85.739,85.697,85.732,246399998.0
2005-06-10 05:21:00,85.712,85.732,85.69,85.709,276999998.0
2005-06-10 05:22:00,85.721,85.735,85.704,85.722,117000000.0
2005-06-10 05:23:00,85.71,85.737,85.694,85.727,207799995.0
2005-06-10 05:24:00,85.727,85.732,85.664,85.671,342399999.0
2005-06-10 05:25:00,85.692,85.725,85.668,85.704,253999999.0
2005-06-10 05:26:00,85.702,85.732,85.687,85.699,225999999.0
2005-06-10 05:27:00,85.739,85.742,85.676,85.695,241500001.0
2005-06-10 05:28:00,85.7,85.731,85.687,85.7,238400002.0
2005-06-10 05:29:00,85.733,85.74,85.718,85.737,302899998.0
2005-06-10 05:30:00,85.696,85.744,85.694,85.743,175599995.0
2005-06-10 05:31:00,85.719,85.742,85.704,85.728,204599997.0
2005-06-10 05:32:00,85.705,85.732,85.677,85.702,254799999.0
2005-06-10 05:33:00,85.737,85.737,85.684,85.694,200000000.0
2005-06-10 05:34:00,85.752,85.752,85.695,85.706,180999999.0
2005-06-10 05:35:00,85.712,85.74,85.699,85.732,222099999.0
2005-06-10 05:36:00,85.732,85.739,85.699,85.699,277500000.0
2005-06-10 05:37:00,85.725,85.727,85.69,85.711,199799997.0
2005-06-10 05:38:00,85.719,85.737,85.68,85.727,304199996.0
2005-06-10 05:39:00,85.735,85.749,85.688,85.694,281399996.0
2005-06-10 05:40:00,85.712,85.743,85.693,85.713,452900006.0
2005-06-10 05:41:00,85.701,85.731,85.694,85.725,260800003.0
2005-06-10 05:42:00,85.72,85.725,85.687,85.723,250300000.0
2005-06-10 05:43:00,85.707,85.722,85.688,85.705,124800002.0
2005-06-10 05:44:00,85.752,85.752,85.688,85.701,192700001.0
2005-06-10 05:45:00,85.687,85.725,85.681,85.705,279300000.0
2005-06-10 05:46:00,85.708,85.737,85.693,85.698,288399998.0
2005-06-10 05:47:00,85.708,85.74,85.663,85.717,420800000.0
2005-06-10 05:48:00,85.745,85.745,85.677,85.688,307099998.0
2005-06-10 05:49:00,85.735,85.745,85.704,85.709,284199999.0
2005-06-10 05:50:00,85.718,85.756,85.7,85.707,161400000.0
2005-06-10 05:51:00,85.722,85.77,85.705,85.723,244599997.0
2005-06-10 05:52:00,85.718,85.759,85.706,85.735,308700001.0
2005-06-10 05:53:00,85.716,85.758,85.69,85.728,303700002.0
2005-06-10 05:54:00,85.721,85.724,85.675,85.724,309299998.0
2005-06-10 05:55:00,85.638,85.72,85.63,85.653,328800003.0
2005-06-10 05:56:00,85.668,85.703,85.658,85.682,380699998.0
2005-06-10 05:57:00,85.701,85.73,85.686,85.708,234600000.0
2005-06-10 05:58:00,85.706,85.736,85.68,85.693,205499998.0
2005-06-10 05:59:00,85.716,85.721,85.693,85.698,325900002.0
2005-06-10 06:00:00,85.721,85.748,85.692,85.725,293299997.0
2005-06-10 06:01:00,85.695,85.755,85.687,85.731,187900000.0
2005-06-10 06:02:00,85.75,85.76,85.719,85.726,268200001.0
2005-06-10 06:03:00,85.704,85.751,85.699,85.726,393200002.0
2005-06-10 06:04:00,85.702,85.737,85.69,85.713,418500002.0
2005-06-10 06:05:00,85.706,85.737,85.681,85.726,392699997.0
2005-06-10 06:06:00,85.736,85.736,85.691,85.695,333899998.0
2005-06-10 06:07:00,85.711,85.74,85.709,85.732,161299998.0
2005-06-10 06:08:00,85.74,85.76,85.716,85.741,322399998.0
2005-06-10 06:09:00,85.736,85.759,85.716,85.718,196399999.0
2005-06-10 06:10:00,85.739,85.766,85.699,85.71,251899999.0
2005-06-10 06:11:00,85.72,85.757,85.696,85.726,442200002.0
2005-06-10 06:12:00,85.715,85.753,85.7,85.738,206800001.0
2005-06-10 06:13:00,85.727,85.734,85.696,85.703,199299999.0
2005-06-10 06:14:00,85.688,85.734,85.688,85.712,195999998.0
2005-06-10 06:15:00,85.702,85.718,85.677,85.692,281400001.0
2005-06-10 06:16:00,85.705,85.732,85.683,85.694,173099999.0
2005-06-10 06:17:00,85.699,85.735,85.693,85.707,329299999.0
2005-06-10 06:18:00,85.682,85.721,85.682,85.713,257899999.0
2005-06-10 06:19:00,85.718,85.743,85.698,85.716,186599999.0
2005-06-10 06:20:00,85.701,85.731,85.689,85.695,179700001.0
2005-06-10 06:21:00,85.695,85.741,85.692,85.724,230699997.0
2005-06-10 06:22:00,85.707,85.73,85.699,85.707,243799999.0
2005-06-10 06:23:00,85.721,85.734,85.694,85.694,271299997.0
2005-06-10 06:24:00,85.696,85.74,85.695,85.74,124300001.0
2005-06-10 06:25:00,85.734,85.734,85.693,85.706,267000001.0
2005-06-10 06:26:00,85.72,85.744,85.709,85.725,335900000.0
2005-06-10 06:27:00,85.715,85.732,85.703,85.711,272499997.0
2005-06-10 06:28:00,85.712,85.739,85.697,85.701,463800004.0
2005-06-10 06:29:00,85.747,85.748,85.703,85.709,182200003.0
2005-06-10 06:30:00,85.695,85.729,85.692,85.71,255100000.0
2005-06-10 06:31:00,85.706,85.741,85.691,85.72,247200004.0
2005-06-10 06:32:00,85.714,85.742,85.7,85.707,177600001.0
2005-06-10 06:33:00,85.712,85.731,85.684,85.706,311300002.0
2005-06-10 06:34:00,85.706,85.745,85.695,85.716,215399998.0
2005-06-10 06:35:00,85.718,85.729,85.686,85.686,238699997.0
2005-06-10 06:36:00,85.695,85.738,85.691,85.723,379599994.0
2005-06-10 06:37:00,85.724,85.739,85.69,85.713,179899999.0
2005-06-10 06:38:00,85.708,85.735,85.683,85.701,381400004.0
2005-06-10 06:39:00,85.718,85.742,85.683,85.683,150899998.0
2005-06-10 06:40:00,85.708,85.741,85.683,85.701,368900002.0
2005-06-10 06:41:00,85.714,85.728,85.667,85.687,300800002.0
2005-06-10 06:42:00,85.672,85.716,85.672,85.695,291499999.0
2005-06-10 06:43:00,85.701,85.731,85.681,85.712,284700000.0
2005-06-10 06:44:00,85.696,85.716,85.674,85.715,182399997.0
2005-06-10 06:45:00,85.671,85.721,85.671,85.701,192799999.0
2005-06-10 06:46:00,85.72,85.738,85.672,85.685,354800003.0
2005-06-10 06:47:00,85.686,85.705,85.662,85.669,302999997.0
2005-06-10 06:48:00,85.678,85.718,85.67,85.716,218100000.0
2005-06-10 06:49:00,85.683,85.73,85.677,85.695,285300001.0
2005-06-10 06:50:00,85.702,85.74,85.696,85.725,218800002.0
2005-06-10 06:51:00,85.732,85.74,85.694,85.713,430199998.0
2005-06-10 06:52:00,85.72,85.732,85.672,85.684,323399994.0
2005-06-10 06:53:00,85.698,85.734,85.683,85.707,303400001.0
2005-06-10 06:54:00,85.714,85.726,85.675,85.726,338099999.0
2005-06-10 06:55:00,85.727,85.74,85.673,85.673,255599998.0
2005-06-10 06:56:00,85.676,85.717,85.663,85.686,591099993.0
2005-06-10 06:57:00,85.656,85.706,85.652,85.702,276399997.0
2005-06-10 06:58:00,85.716,85.723,85.67,85.69,312400000.0
2005-06-10 06:59:00,85.699,85.724,85.662,85.668,356700005.0
2005-06-10 07:00:00,85.717,85.732,85.676,85.72,382000001.0
2005-06-10 07:01:00,85.732,85.742,85.683,85.713,378799994.0
2005-06-10 07:02:00,85.695,85.729,85.669,85.703,207599999.0
2005-06-10 07:03:00,85.694,85.73,85.693,85.73,242400000.0
2005-06-10 07:04:00,85.699,85.736,85.69,85.705,291700002.0
2005-06-10 07:05:00,85.724,85.729,85.684,85.696,393100003.0
2005-06-10 07:06:00,85.711,85.735,85.702,85.725,259399996.0
2005-06-10 07:07:00,85.702,85.731,85.699,85.712,250800001.0
2005-06-10 07:08:00,85.701,85.754,85.698,85.742,300700002.0
2005-06-10 07:09:00,85.733,85.765,85.72,85.75,291600001.0
2005-06-10 07:10:00,85.735,85.776,85.723,85.765,175600000.0
2005-06-10 07:11:00,85.755,85.764,85.738,85.739,261799999.0
2005-06-10 07:12:00,85.731,85.767,85.701,85.743,397500002.0
2005-06-10 07:13:00,85.754,85.78,85.726,85.75,373700002.0
2005-06-10 07:14:00,85.743,85.785,85.728,85.767,501299996.0
2005-06-10 07:15:00,85.725,85.768,85.713,85.722,409899997.0
2005-06-10 07:16:00,85.755,85.766,85.719,85.729,242500000.0
2005-06-10 07:17:00,85.727,85.763,85.714,85.722,178999998.0
2005-06-10 07:18:00,85.731,85.764,85.717,85.732,219400001.0
2005-06-10 07:19:00,85.754,85.768,85.726,85.727,306500003.0
2005-06-10 07:20:00,85.727,85.762,85.71,85.724,288599996.0
2005-06-10 07:21:00,85.744,85.765,85.706,85.716,245400001.0
2005-06-10 07:22:00,85.716,85.733,85.699,85.719,223500000.0
2005-06-10 07:23:00,85.725,85.747,85.701,85.71,328800000.0
2005-06-10 07:24:00,85.73,85.764,85.71,85.722,234799998.0
2005-06-10 07:25:00,85.73,85.766,85.716,85.731,315099999.0
2005-06-10 07:26:00,85.728,85.759,85.701,85.739,323699996.0
2005-06-10 07:27:00,85.703,85.764,85.703,85.74,259999998.0
2005-06-10 07:28:00,85.739,85.759,85.713,85.731,249000001.0
2005-06-10 07:29:00,85.759,85.773,85.729,85.76,227599997.0
2005-06-10 07:30:00,85.752,85.757,85.727,85.744,191399996.0
2005-06-10 07:31:00,85.739,85.76,85.693,85.693,236799999.0
2005-06-10 07:32:00,85.701,85.748,85.689,85.73,370899994.0
2005-06-10 07:33:00,85.725,85.755,85.708,85.733,332200005.0
2005-06-10 07:34:00,85.728,85.762,85.714,85.739,344700001.0
2005-06-10 07:35:00,85.719,85.748,85.702,85.74,398200001.0
2005-06-10 07:36:00,85.714,85.754,85.704,85.733,237500001.0
2005-06-10 07:37:00,85.717,85.751,85.712,85.75,418099996.0
2005-06-10 07:38:00,85.714,85.746,85.714,85.744,248100000.0
2005-06-10 07:39:00,85.717,85.748,85.696,85.731,401700002.0
2005-06-10 07:40:00,85.706,85.727,85.682,85.692,300799998.0
2005-06-10 07:41:00,85.731,85.741,85.7,85.727,326799994.0
2005-06-10 07:42:00,85.709,85.729,85.689,85.706,472699996.0
2005-06-10 07:43:00,85.679,85.729,85.673,85.701,321400003.0
2005-06-10 07:44:00,85.726,85.74,85.69,85.715,250099999.0
2005-06-10 07:45:00,85.687,85.734,85.687,85.708,260300000.0
2005-06-10 07:46:00,85.717,85.735,85.69,85.718,337499994.0
2005-06-10 07:47:00,85.708,85.738,85.705,85.711,324900001.0
2005-06-10 07:48:00,85.739,85.745,85.703,85.722,301300000.0
2005-06-10 07:49:00,85.728,85.752,85.698,85.718,297499995.0
2005-06-10 07:50:00,85.701,85.726,85.694,85.713,247100000.0
2005-06-10 07:51:00,85.709,85.732,85.695,85.706,206999998.0
2005-06-10 07:52:00,85.697,85.728,85.675,85.675,191999998.0
2005-06-10 07:53:00,85.709,85.709,85.654,85.67,259300000.0
2005-06-10 07:54:00,85.662,85.701,85.652,85.685,327299995.0
2005-06-10 07:55:00,85.669,85.714,85.65,85.69,327799999.0
2005-06-10 07:56:00,85.664,85.703,85.637,85.675,313099999.0
2005-06-10 07:57:00,85.629,85.688,85.623,85.65,332900001.0
2005-06-10 07:58:00,85.664,85.697,85.626,85.628,281700004.0
2005-06-10 07:59:00,85.642,85.686,85.636,85.659,246799999.0
2005-06-10 08:00:00,85.672,85.679,85.646,85.662,290499997.0
2005-06-10 08:01:00,85.652,85.702,85.635,85.684,540899997.0
2005-06-10 08:02:00,85.672,85.687,85.652,85.652,267500001.0
2005-06-10 08:03:00,85.638,85.679,85.631,85.663,433499996.0
2005-06-10 08:04:00,85.669,85.701,85.65,85.663,336500003.0
2005-06-10 08:05:00,85.684,85.687,85.642,85.673,260299998.0
2005-06-10 08:06:00,85.657,85.685,85.632,85.662,307600000.0
2005-06-10 08:07:00,85.628,85.685,85.628,85.667,282800000.0
2005-06-10 08:08:00,85.645,85.683,85.641,85.678,264499998.0
2005-06-10 08:09:00,85.643,85.686,85.639,85.686,287999996.0
2005-06-10 08:10:00,85.669,85.669,85.637,85.647,122800000.0
2005-06-10 08:11:00,85.649,85.684,85.637,85.657,360800001.0
2005-06-10 08:12:00,85.643,85.693,85.635,85.664,331799998.0
2005-06-10 08:13:00,85.67,85.7,85.652,85.658,432599996.0
2005-06-10 08:14:00,85.667,85.707,85.654,85.687,410800002.0
2005-06-10 08:15:00,85.685,85.708,85.656,85.659,261799996.0
2005-06-10 08:16:00,85.686,85.697,85.649,85.671,305799998.0
2005-06-10 08:17:00,85.667,85.691,85.648,85.651,327899998.0
2005-06-10 08:18:00,85.644,85.69,85.643,85.667,266399997.0
2005-06-10 08:19:00,85.689,85.689,85.625,85.652,262099997.0
2005-06-10 08:20:00,85.669,85.716,85.652,85.689,300700003.0
2005-06-10 08:21:00,85.696,85.716,85.666,85.699,375500000.0
2005-06-10 08:22:00,85.667,85.715,85.66,85.678,227899999.0
2005-06-10 08:23:00,85.642,85.671,85.64,85.658,192299998.0
2005-06-10 08:24:00,85.652,85.663,85.629,85.663,357200000.0
2005-06-10 08:25:00,85.668,85.675,85.637,85.658,354499998.0
2005-06-10 08:26:00,85.66,85.694,85.625,85.652,259800001.0
2005-06-10 08:27:00,85.63,85.673,85.613,85.643,343799999.0
2005-06-10 08:28:00,85.67,85.686,85.629,85.649,529399994.0
2005-06-10 08:29:00,85.629,85.661,85.595,85.618,368599999.0
2005-06-10 08:30:00,85.646,85.649,85.6,85.609,327000001.0
2005-06-10 08:31:00,85.622,85.652,85.59,85.617,304900005.0
2005-06-10 08:32:00,85.637,85.665,85.613,85.643,255799998.0
2005-06-10 08:33:00,85.634,85.685,85.627,85.637,228200001.0
2005-06-10 08:34:00,85.65,85.676,85.634,85.655,294899994.0
2005-06-10 08:35:00,85.618,85.663,85.613,85.649,204300001.0
2005-06-10 08:36:00,85.6,85.655,85.591,85.602,414700001.0
2005-06-10 08:37:00,85.606,85.652,85.606,85.633,433199996.0
2005-06-10 08:38:00,85.591,85.632,85.59,85.603,195299998.0
2005-06-10 08:39:00,85.59,85.62,85.568,85.605,365099999.0
2005-06-10 08:40:00,85.598,85.616,85.587,85.6,381200001.0
2005-06-10 08:41:00,85.616,85.627,85.584,85.591,280200002.0
2005-06-10 08:42:00,85.608,85.622,85.579,85.609,346599998.0
2005-06-10 08:43:00,85.588,85.62,85.565,85.595,467699999.0
2005-06-10 08:44:00,85.613,85.621,85.565,85.588,398400000.0
2005-06-10 08:45:00,85.588,85.606,85.566,85.583,275900001.0
2005-06-10 08:46:00,85.572,85.618,85.561,85.577,465999994.0
2005-06-10 08:47:00,85.588,85.625,85.582,85.597,309600000.0
2005-06-10 08:48:00,85.602,85.634,85.59,85.612,318199998.0
2005-06-10 08:49:00,85.601,85.662,85.601,85.633,392600000.0
2005-06-10 08:50:00,85.615,85.674,85.615,85.638,222099999.0
2005-06-10 08:51:00,85.645,85.675,85.62,85.653,222699999.0
2005-06-10 08:52:00,85.672,85.682,85.632,85.644,198799999.0
2005-06-10 08:53:00,85.64,85.691,85.636,85.667,308099995.0
2005-06-10 08:54:00,85.626,85.673,85.624,85.64,239099997.0
2005-06-10 08:55:00,85.628,85.669,85.628,85.655,164999999.0
2005-06-10 08:56:00,85.637,85.665,85.623,85.627,315899997.0
2005-06-10 08:57:00,85.648,85.669,85.624,85.645,344299998.0
2005-06-10 08:58:00,85.612,85.651,85.609,85.632,243700001.0
2005-06-10 08:59:00,85.644,85.669,85.623,85.643,243199999.0
2005-06-10 09:00:00,85.674,85.687,85.626,85.637,347099995.0
2005-06-10 09:01:00,85.639,85.66,85.615,85.647,487699999.0
2005-06-10 09:02:00,85.638,85.661,85.596,85.597,370700001.0
2005-06-10 09:03:00,85.592,85.653,85.592,85.646,390999994.0
2005-06-10 09:04:00,85.622,85.658,85.61,85.654,249299999.0
2005-06-10 09:05:00,85.643,85.681,85.623,85.636,288900000.0
2005-06-10 09:06:00,85.66,85.684,85.62,85.635,461699997.0
2005-06-10 09:07:00,85.606,85.659,85.606,85.639,268599999.0
2005-06-10 09:08:00,85.608,85.656,85.608,85.65,381099994.0
2005-06-10 09:09:00,85.649,85.656,85.596,85.617,271300000.0
2005-06-10 09:10:00,85.636,85.636,85.564,85.573,199400001.0
2005-06-10 09:11:00,85.586,85.637,85.552,85.637,329899995.0
2005-06-10 09:12:00,85.608,85.627,85.573,85.612,236099998.0
2005-06-10 09:13:00,85.635,85.644,85.59,85.627,258399998.0
2005-06-10 09:14:00,85.59,85.63,85.565,85.576,187499999.0
2005-06-10 09:15:00,85.601,85.604,85.568,85.58,293899999.0
2005-06-10 09:16:00,85.564,85.611,85.559,85.597,208999996.0
2005-06-10 09:17:00,85.553,85.609,85.541,85.571,289099998.0
2005-06-10 09:18:00,85.553,85.6,85.543,85.551,357600002.0
2005-06-10 09:19:00,85.56,85.57,85.55,85.55,252700001.0
2005-06-10 09:20:00,85.54,85.56,85.54,85.56,252700001.0
2005-06-10 09:21:00,85.57,85.58,85.56,85.58,252700001.0
2005-06-10 09:22:00,85.57,85.59,85.57,85.58,252700001.0
2005-06-10 09:23:00,85.57,85.58,85.57,85.58,252700001.0
2005-06-10 09:24:00,85.57,85.59,85.57,85.58,252700001.0
2005-06-10 09:25:00,85.59,85.59,85.58,85.59,252700001.0
2005-06-10 09:26:00,85.58,85.61,85.58,85.61,252700001.0
2005-06-10 09:27:00,85.6,85.63,85.6,85.63,252700001.0
2005-06-10 09:28:00,85.62,85.63,85.6,85.6,252700001.0
2005-06-10 09:29:00,85.61,85.62,85.61,85.61,252700001.0
2005-06-10 09:30:00,85.62,85.62,85.61,85.62,252700001.0
2005-06-10 09:31:00,85.61,85.62,85.61,85.62,252700001.0
2005-06-10 09:32:00,85.61,85.62,85.61,85.62,252700001.0
2005-06-10 09:33:00,85.61,85.63,85.6,85.6,252700001.0
2005-06-10 09:34:00,85.61,85.62,85.6,85.62,252700001.0
2005-06-10 09:35:00,85.61,85.62,85.6,85.6,252700001.0
2005-06-10 09:36:00,85.61,85.61,85.6,85.6,252700001.0
2005-06-10 09:37:00,85.61,85.61,85.6,85.6,252700001.0
2005-06-10 09:38:00,85.61,85.61,85.6,85.61,252700001.0
2005-06-10 09:40:00,85.6,85.6,85.59,85.6,252700001.0
2005-06-10 09:41:00,85.59,85.6,85.59,85.59,252700001.0
2005-06-10 09:42:00,85.58,85.61,85.58,85.6,252700001.0
2005-06-10 09:44:00,85.59,85.59,85.55,85.57,252700001.0
2005-06-10 09:45:00,85.56,85.57,85.55,85.55,252700001.0
2005-06-10 09:46:00,85.56,85.56,85.54,85.54,252700001.0
2005-06-10 09:47:00,85.53,85.54,85.52,85.52,252700001.0
2005-06-10 09:48:00,85.51,85.52,85.51,85.51,252700001.0
2005-06-10 09:49:00,85.52,85.52,85.51,85.52,252700001.0
2005-06-10 09:50:00,85.51,85.51,85.5,85.51,252700001.0
2005-06-10 09:51:00,85.5,85.52,85.5,85.52,252700001.0
2005-06-10 09:52:00,85.53,85.53,85.52,85.53,252700001.0
2005-06-10 09:53:00,85.52,85.53,85.52,85.52,252700001.0
2005-06-10 09:54:00,85.51,85.52,85.51,85.52,252700001.0
2005-06-10 09:55:00,85.51,85.52,85.5,85.52,252700001.0
2005-06-10 09:56:00,85.53,85.54,85.52,85.53,252700001.0
2005-06-10 09:57:00,85.54,85.56,85.53,85.56,252700001.0
2005-06-10 09:58:00,85.57,85.58,85.55,85.57,252700001.0
2005-06-10 09:59:00,85.56,85.6,85.56,85.6,252700001.0
2005-06-10 10:00:00,85.59,85.6,85.58,85.59,252700001.0
2005-06-10 10:01:00,85.6,85.61,85.6,85.61,252700001.0
2005-06-10 10:02:00,85.62,85.64,85.61,85.64,252700001.0
2005-06-10 10:03:00,85.63,85.65,85.62,85.65,252700001.0
2005-06-10 10:04:00,85.66,85.66,85.65,85.65,252700001.0
2005-06-10 10:05:00,85.66,85.66,85.65,85.65,252700001.0
2005-06-10 10:06:00,85.64,85.65,85.64,85.65,252700001.0
2005-06-10 10:07:00,85.66,85.66,85.64,85.65,252700001.0
2005-06-10 10:08:00,85.64,85.66,85.64,85.65,252700001.0
2005-06-10 10:09:00,85.66,85.66,85.64,85.64,252700001.0
2005-06-10 10:10:00,85.65,85.66,85.65,85.66,252700001.0
2005-06-10 10:11:00,85.65,85.67,85.65,85.67,252700001.0
2005-06-10 10:12:00,85.66,85.67,85.64,85.65,252700001.0
2005-06-10 10:13:00,85.64,85.66,85.64,85.65,252700001.0
2005-06-10 10:14:00,85.64,85.65,85.64,85.65,252700001.0
2005-06-10 10:15:00,85.64,85.66,85.64,85.65,252700001.0
2005-06-10 10:16:00,85.64,85.64,85.63,85.64,252700001.0
2005-06-10 10:17:00,85.65,85.65,85.63,85.64,252700001.0
2005-06-10 10:18:00,85.65,85.65,85.62,85.63,252700001.0
2005-06-10 10:19:00,85.62,85.63,85.62,85.62,252700001.0
2005-06-10 10:20:00,85.63,85.64,85.62,85.63,252700001.0
2005-06-10 10:21:00,85.64,85.65,85.64,85.64,252700001.0
2005-06-10 10:22:00,85.63,85.64,85.62,85.62,252700001.0
2005-06-10 10:23:00,85.63,85.63,85.62,85.62,252700001.0
2005-06-10 10:24:00,85.61,85.63,85.61,85.62,252700001.0
2005-06-10 10:25:00,85.63,85.63,85.6,85.61,252700001.0
2005-06-10 10:26:00,85.6,85.62,85.6,85.62,252700001.0
2005-06-10 10:27:00,85.575,85.592,85.564,85.586,252700001.0
2005-06-10 10:28:00,85.545,85.591,85.545,85.569,263700002.0
2005-06-10 10:29:00,85.595,85.622,85.584,85.595,202500001.0
2005-06-10 10:30:00,85.591,85.615,85.575,85.592,218099997.0
2005-06-10 10:31:00,85.57,85.641,85.539,85.641,115600000.0
2005-06-10 10:32:00,85.655,85.655,85.601,85.601,141399999.0
2005-06-10 10:33:00,85.62,85.63,85.584,85.587,240700000.0
2005-06-10 10:34:00,85.601,85.629,85.591,85.596,372199997.0
2005-06-10 10:35:00,85.6,85.612,85.58,85.595,240999998.0
2005-06-10 10:36:00,85.635,85.649,85.592,85.6,362600000.0
2005-06-10 10:37:00,85.577,85.621,85.575,85.618,231800000.0
2005-06-10 10:38:00,85.603,85.624,85.579,85.589,168499998.0
2005-06-10 10:39:00,85.596,85.637,85.591,85.617,245699999.0
2005-06-10 10:40:00,85.592,85.62,85.583,85.598,182000002.0
2005-06-10 10:41:00,85.605,85.634,85.604,85.619,270400000.0
2005-06-10 10:42:00,85.592,85.639,85.592,85.639,215599998.0
2005-06-10 10:43:00,85.611,85.631,85.574,85.621,261600003.0
2005-06-10 10:44:00,85.594,85.632,85.581,85.617,278400003.0
2005-06-10 10:45:00,85.591,85.605,85.568,85.604,228199998.0
2005-06-10 10:46:00,85.585,85.598,85.567,85.598,155400000.0
2005-06-10 10:47:00,85.607,85.609,85.55,85.566,207600001.0
2005-06-10 10:48:00,85.549,85.609,85.54,85.579,170199998.0
2005-06-10 10:49:00,85.598,85.605,85.571,85.581,222300000.0
2005-06-10 10:50:00,85.585,85.614,85.583,85.608,142500004.0
2005-06-10 10:51:00,85.577,85.603,85.56,85.587,173499999.0
2005-06-10 10:52:00,85.58,85.603,85.553,85.559,315999996.0
2005-06-10 10:53:00,85.538,85.591,85.532,85.557,242800001.0
2005-06-10 10:54:00,85.549,85.603,85.543,85.582,211300002.0
2005-06-10 10:55:00,85.6,85.609,85.572,85.58,318100007.0
2005-06-10 10:56:00,85.578,85.618,85.563,85.603,220599999.0
2005-06-10 10:57:00,85.643,85.643,85.594,85.597,382199997.0
2005-06-10 10:58:00,85.576,85.634,85.572,85.628,343899996.0
2005-06-10 10:59:00,85.598,85.631,85.584,85.608,161699997.0
2005-06-10 11:00:00,85.61,85.632,85.594,85.602,240100003.0
2005-06-10 11:01:00,85.614,85.624,85.584,85.615,199900000.0
2005-06-10 11:02:00,85.626,85.641,85.6,85.619,379700005.0
2005-06-10 11:03:00,85.638,85.654,85.606,85.653,212399998.0
2005-06-10 11:04:00,85.611,85.646,85.591,85.627,219200000.0
2005-06-10 11:05:00,85.611,85.655,85.611,85.65,358699997.0
2005-06-10 11:06:00,85.64,85.651,85.6,85.609,294699994.0
2005-06-10 11:07:00,85.638,85.647,85.592,85.592,277700001.0
2005-06-10 11:08:00,85.615,85.648,85.601,85.617,334900000.0
2005-06-10 11:09:00,85.607,85.642,85.596,85.611,231799996.0
2005-06-10 11:10:00,85.624,85.644,85.589,85.589,186700002.0
2005-06-10 11:11:00,85.605,85.644,85.604,85.622,181099998.0
2005-06-10 11:12:00,85.644,85.651,85.614,85.625,223700004.0
2005-06-10 11:13:00,85.655,85.657,85.611,85.616,267500000.0
2005-06-10 11:14:00,85.637,85.661,85.626,85.654,314300002.0
2005-06-10 11:15:00,85.622,85.669,85.618,85.669,434099997.0
2005-06-10 11:16:00,85.662,85.672,85.622,85.622,145999999.0
2005-06-10 11:17:00,85.63,85.667,85.628,85.628,378600004.0
2005-06-10 11:18:00,85.657,85.681,85.643,85.661,236899999.0
2005-06-10 11:19:00,85.662,85.671,85.631,85.631,252400001.0
2005-06-10 11:20:00,85.655,85.677,85.626,85.659,434300005.0
2005-06-10 11:21:00,85.654,85.656,85.607,85.629,239100002.0
2005-06-10 11:22:00,85.646,85.656,85.627,85.635,269399997.0
2005-06-10 11:23:00,85.628,85.649,85.61,85.619,220299998.0
2005-06-10 11:24:00,85.647,85.661,85.626,85.629,254600000.0
2005-06-10 11:25:00,85.653,85.679,85.628,85.638,271399999.0
2005-06-10 11:26:00,85.674,85.674,85.621,85.621,281500002.0
2005-06-10 11:27:00,85.606,85.66,85.602,85.654,103899998.0
2005-06-10 11:28:00,85.627,85.676,85.619,85.661,343600000.0
2005-06-10 11:29:00,85.658,85.677,85.63,85.67,205400003.0
2005-06-10 11:30:00,85.646,85.666,85.625,85.64,303599989.0
2005-06-10 11:31:00,85.65,85.652,85.607,85.623,330400000.0
2005-06-10 11:32:00,85.612,85.667,85.597,85.644,269899998.0
2005-06-10 11:33:00,85.662,85.662,85.603,85.603,230999998.0
2005-06-10 11:34:00,85.649,85.669,85.625,85.626,377499996.0
2005-06-10 11:35:00,85.608,85.671,85.601,85.66,466299999.0
2005-06-10 11:36:00,85.617,85.645,85.608,85.629,206100002.0
2005-06-10 11:37:00,85.604,85.644,85.604,85.633,245599997.0
2005-06-10 11:38:00,85.635,85.673,85.627,85.673,338799999.0
2005-06-10 11:39:00,85.687,85.696,85.643,85.647,226900000.0
2005-06-10 11:40:00,85.666,85.677,85.635,85.662,234000000.0
2005-06-10 11:41:00,85.663,85.669,85.617,85.617,371699995.0
2005-06-10 11:42:00,85.62,85.676,85.613,85.676,257600000.0
2005-06-10 11:43:00,85.641,85.681,85.634,85.671,108399998.0
2005-06-10 11:44:00,85.64,85.692,85.64,85.692,313899995.0
2005-06-10 11:45:00,85.661,85.687,85.647,85.67,286199998.0
2005-06-10 11:46:00,85.685,85.694,85.659,85.667,131300000.0
2005-06-10 11:47:00,85.687,85.715,85.681,85.703,168799999.0
2005-06-10 11:48:00,85.681,85.706,85.638,85.64,222600000.0
2005-06-10 11:49:00,85.656,85.696,85.656,85.681,351900000.0
2005-06-10 11:50:00,85.683,85.701,85.665,85.679,194499997.0
2005-06-10 11:51:00,85.66,85.695,85.651,85.652,135899999.0
2005-06-10 11:52:00,85.673,85.689,85.657,85.674,212699997.0
2005-06-10 11:53:00,85.685,85.71,85.663,85.7,273899998.0
2005-06-10 11:54:00,85.678,85.706,85.652,85.661,328000005.0
2005-06-10 11:55:00,85.646,85.7,85.646,85.669,155899999.0
2005-06-10 11:56:00,85.674,85.708,85.673,85.704,129800000.0
2005-06-10 11:57:00,85.668,85.707,85.647,85.689,125199997.0
2005-06-10 11:58:00,85.657,85.714,85.657,85.704,241299999.0
2005-06-10 11:59:00,85.72,85.736,85.698,85.701,264099998.0
2005-06-10 12:00:00,85.683,85.725,85.678,85.701,202400001.0
2005-06-10 12:01:00,85.666,85.708,85.653,85.704,243399998.0
2005-06-10 12:02:00,85.71,85.71,85.656,85.678,151000000.0
2005-06-10 12:03:00,85.676,85.704,85.67,85.699,217699999.0
2005-06-10 12:04:00,85.688,85.709,85.68,85.689,395000001.0
2005-06-10 12:05:00,85.71,85.713,85.648,85.683,306800004.0
2005-06-10 12:06:00,85.686,85.711,85.659,85.678,218900001.0
2005-06-10 12:07:00,85.668,85.7,85.664,85.676,355499997.0
2005-06-10 12:08:00,85.676,85.717,85.676,85.71,163100001.0
2005-06-10 12:09:00,85.685,85.736,85.683,85.696,196799995.0
2005-06-10 12:10:00,85.701,85.73,85.693,85.71,138899998.0
2005-06-10 12:11:00,85.718,85.753,85.703,85.728,236999998.0
2005-06-10 12:12:00,85.7,85.76,85.7,85.735,334200000.0
2005-06-10 12:13:00,85.726,85.759,85.713,85.735,220999997.0
2005-06-10 12:14:00,85.739,85.755,85.715,85.753,344899997.0
2005-06-10 12:15:00,85.741,85.755,85.717,85.73,249000003.0
2005-06-10 12:16:00,85.716,85.755,85.716,85.729,219099998.0
2005-06-10 12:17:00,85.713,85.769,85.701,85.732,257999997.0
2005-06-10 12:18:00,85.723,85.77,85.718,85.761,231400000.0
2005-06-10 12:19:00,85.727,85.752,85.69,85.705,230499998.0
2005-06-10 12:20:00,85.728,85.77,85.725,85.756,208299999.0
2005-06-10 12:21:00,85.749,85.749,85.696,85.704,305599995.0
2005-06-10 12:22:00,85.72,85.743,85.704,85.713,263399995.0
2005-06-10 12:23:00,85.694,85.735,85.692,85.708,243500002.0
2005-06-10 12:24:00,85.704,85.74,85.7,85.71,265100001.0
2005-06-10 12:25:00,85.721,85.742,85.699,85.711,245499997.0
2005-06-10 12:26:00,85.738,85.772,85.718,85.747,252900000.0
2005-06-10 12:27:00,85.74,85.753,85.712,85.73,193900001.0
2005-06-10 12:28:00,85.692,85.731,85.682,85.682,321100001.0
2005-06-10 12:29:00,85.691,85.764,85.691,85.745,351199997.0
2005-06-10 12:30:00,85.71,85.756,85.71,85.747,196299998.0
2005-06-10 12:31:00,85.703,85.753,85.703,85.737,215700001.0
2005-06-10 12:32:00,85.733,85.759,85.718,85.759,280799997.0
2005-06-10 12:33:00,85.75,85.766,85.723,85.745,359400002.0
2005-06-10 12:34:00,85.75,85.771,85.732,85.732,276100006.0
2005-06-10 12:35:00,85.79,85.79,85.733,85.764,252100002.0
2005-06-10 12:36:00,85.775,85.796,85.748,85.796,261199998.0
2005-06-10 12:37:00,85.766,85.806,85.762,85.781,309900003.0
2005-06-10 12:38:00,85.773,85.808,85.754,85.805,207799998.0
2005-06-10 12:39:00,85.768,85.793,85.754,85.78,354100004.0
2005-06-10 12:40:00,85.782,85.8,85.751,85.774,272099997.0
2005-06-10 12:41:00,85.747,85.786,85.729,85.75,253900001.0
2005-06-10 12:42:00,85.753,85.777,85.743,85.758,247099995.0
2005-06-10 12:43:00,85.738,85.783,85.723,85.763,158799999.0
2005-06-10 12:44:00,85.781,85.802,85.765,85.773,237000000.0
2005-06-10 12:45:00,85.774,85.799,85.755,85.777,271800001.0
2005-06-10 12:46:00,85.779,85.802,85.762,85.769,317099999.0
2005-06-10 12:47:00,85.771,85.823,85.771,85.82,184300002.0
2005-06-10 12:48:00,85.797,85.819,85.789,85.792,273799999.0
2005-06-10 12:49:00,85.788,85.843,85.781,85.806,217099997.0
2005-06-10 12:50:00,85.811,85.847,85.796,85.842,215700002.0
2005-06-10 12:51:00,85.829,85.837,85.806,85.814,286700004.0
2005-06-10 12:52:00,85.802,85.831,85.794,85.81,285899996.0
2005-06-10 12:53:00,85.783,85.819,85.75,85.771,195599999.0
2005-06-10 12:54:00,85.771,85.811,85.77,85.803,225699996.0
2005-06-10 12:55:00,85.779,85.806,85.768,85.78,206499996.0
2005-06-10 12:56:00,85.788,85.814,85.764,85.774,268999999.0
2005-06-10 12:57:00,85.798,85.816,85.78,85.788,258800003.0
2005-06-10 12:58:00,85.795,85.804,85.75,85.75,268799999.0
2005-06-10 12:59:00,85.767,85.797,85.727,85.743,183700000.0
2005-06-10 13:00:00,85.755,85.807,85.734,85.78,277900002.0
2005-06-10 13:01:00,85.755,85.787,85.717,85.717,139599998.0
2005-06-10 13:02:00,85.733,85.767,85.729,85.745,336099997.0
2005-06-10 13:03:00,85.752,85.772,85.717,85.72,318600001.0
2005-06-10 13:04:00,85.756,85.776,85.709,85.73,182400000.0
2005-06-10 13:05:00,85.731,85.764,85.687,85.687,285100000.0
2005-06-10 13:06:00,85.714,85.741,85.697,85.726,311500000.0
2005-06-10 13:07:00,85.723,85.759,85.713,85.733,378599999.0
2005-06-10 13:08:00,85.737,85.754,85.718,85.727,267499997.0
2005-06-10 13:09:00,85.715,85.744,85.698,85.706,129699998.0
2005-06-10 13:10:00,85.707,85.748,85.698,85.722,309100000.0
2005-06-10 13:11:00,85.698,85.731,85.688,85.72,321900004.0
2005-06-10 13:12:00,85.738,85.768,85.721,85.74,292699998.0
2005-06-10 13:13:00,85.753,85.769,85.719,85.726,219600001.0
2005-06-10 13:14:00,85.716,85.741,85.697,85.724,228599999.0
2005-06-10 13:15:00,85.701,85.755,85.679,85.715,215200001.0
2005-06-10 13:16:00,85.706,85.757,85.7,85.753,341299999.0
2005-06-10 13:17:00,85.735,85.772,85.709,85.74,151199999.0
2005-06-10 13:18:00,85.731,85.753,85.718,85.742,274900003.0
2005-06-10 13:19:00,85.725,85.76,85.711,85.721,256799999.0
2005-06-10 13:20:00,85.744,85.744,85.687,85.699,384400000.0
2005-06-10 13:21:00,85.713,85.735,85.689,85.704,162900000.0
2005-06-10 13:22:00,85.695,85.734,85.68,85.709,189399997.0
2005-06-10 13:23:00,85.703,85.738,85.696,85.7,182099999.0
2005-06-10 13:24:00,85.726,85.731,85.695,85.731,307500002.0
2005-06-10 13:25:00,85.703,85.734,85.694,85.734,270300001.0
2005-06-10 13:26:00,85.705,85.736,85.691,85.723,219199999.0
2005-06-10 13:27:00,85.686,85.707,85.661,85.661,242400002.0
2005-06-10 13:28:00,85.674,85.712,85.669,85.705,254300000.0
2005-06-10 13:29:00,85.71,85.714,85.68,85.688,193900005.0
2005-06-10 13:30:00,85.703,85.717,85.668,85.692,148899996.0
2005-06-10 13:31:00,85.698,85.723,85.688,85.713,238599997.0
2005-06-10 13:32:00,85.705,85.738,85.691,85.691,162199996.0
2005-06-10 13:33:00,85.701,85.721,85.683,85.692,256800007.0
2005-06-10 13:34:00,85.721,85.726,85.688,85.726,150599997.0
2005-06-10 13:35:00,85.703,85.731,85.671,85.714,405899999.0
2005-06-10 13:36:00,85.696,85.705,85.667,85.705,190500000.0
2005-06-10 13:37:00,85.708,85.725,85.69,85.724,215200000.0
2005-06-10 13:38:00,85.722,85.743,85.677,85.677,256100002.0
2005-06-10 13:39:00,85.71,85.73,85.697,85.722,263899997.0
2005-06-10 13:40:00,85.707,85.755,85.704,85.728,205500000.0
2005-06-10 13:41:00,85.711,85.734,85.695,85.72,197800001.0
2005-06-10 13:42:00,85.74,85.74,85.7,85.709,278100000.0
2005-06-10 13:43:00,85.71,85.725,85.682,85.697,244799999.0
2005-06-10 13:44:00,85.69,85.701,85.648,85.651,173200003.0
2005-06-10 13:45:00,85.659,85.681,85.617,85.617,225699999.0
2005-06-10 13:46:00,85.62,85.652,85.596,85.652,268900000.0
2005-06-10 13:47:00,85.589,85.631,85.566,85.57,256799996.0
2005-06-10 13:48:00,85.572,85.591,85.541,85.553,328800001.0
2005-06-10 13:49:00,85.538,85.614,85.538,85.582,300000000.0
2005-06-10 13:50:00,85.591,85.621,85.578,85.605,324999996.0
2005-06-10 13:51:00,85.566,85.632,85.56,85.613,148399998.0
2005-06-10 13:52:00,85.607,85.618,85.566,85.566,233799995.0
2005-06-10 13:53:00,85.579,85.611,85.546,85.594,334499996.0
2005-06-10 13:54:00,85.552,85.592,85.545,85.589,241399998.0
2005-06-10 13:55:00,85.595,85.595,85.554,85.554,226000008.0
2005-06-10 13:56:00,85.573,85.619,85.561,85.593,199399998.0
2005-06-10 13:57:00,85.589,85.619,85.577,85.587,330999996.0
2005-06-10 13:58:00,85.601,85.647,85.575,85.575,193699999.0
2005-06-10 13:59:00,85.59,85.606,85.575,85.596,314800001.0
2005-06-10 14:00:00,85.584,85.62,85.565,85.572,222000000.0
2005-06-10 14:01:00,85.592,85.603,85.556,85.593,260699998.0
2005-06-10 14:02:00,85.556,85.602,85.556,85.602,170800002.0
2005-06-10 14:03:00,85.595,85.611,85.569,85.606,193300000.0
2005-06-10 14:04:00,85.597,85.688,85.568,85.612,204700002.0
2005-06-10 14:05:00,85.593,85.683,85.583,85.604,229900000.0
2005-06-10 14:06:00,85.602,85.621,85.582,85.597,282600003.0
2005-06-10 14:07:00,85.624,85.635,85.592,85.592,153399999.0
2005-06-10 14:08:00,85.632,85.632,85.587,85.592,156299999.0
2005-06-10 14:09:00,85.603,85.619,85.582,85.608,300999999.0
2005-06-10 14:10:00,85.583,85.621,85.572,85.62,317900005.0
2005-06-10 14:11:00,85.609,85.621,85.574,85.586,255200002.0
2005-06-10 14:12:00,85.588,85.644,85.569,85.624,160499998.0
2005-06-10 14:13:00,85.639,85.654,85.597,85.602,216200000.0
2005-06-10 14:14:00,85.603,85.631,85.58,85.589,321300001.0
2005-06-10 14:15:00,85.587,85.62,85.574,85.62,284300003.0
2005-06-10 14:16:00,85.576,85.64,85.57,85.605,176599999.0
2005-06-10 14:17:00,85.633,85.634,85.598,85.599,206800000.0
2005-06-10 14:18:00,85.617,85.667,85.59,85.615,289099997.0
2005-06-10 14:19:00,85.631,85.643,85.604,85.626,299100000.0
2005-06-10 14:20:00,85.622,85.649,85.616,85.631,268799998.0
2005-06-10 14:21:00,85.657,85.67,85.616,85.628,207599997.0
2005-06-10 14:22:00,85.633,85.676,85.632,85.661,205299999.0
2005-06-10 14:23:00,85.66,85.69,85.631,85.651,345099998.0
2005-06-10 14:24:00,85.596,85.684,85.585,85.672,231400000.0
2005-06-10 14:25:00,85.668,85.691,85.643,85.668,347699998.0
2005-06-10 14:26:00,85.657,85.675,85.637,85.652,139500001.0
2005-06-10 14:27:00,85.638,85.687,85.633,85.662,258999999.0
2005-06-10 14:28:00,85.619,85.656,85.612,85.656,318699994.0
2005-06-10 14:29:00,85.663,85.663,85.603,85.611,428800000.0
2005-06-10 14:30:00,85.629,85.643,85.559,85.56,174399999.0
2005-06-10 14:31:00,85.573,85.644,85.56,85.604,232899997.0
2005-06-10 14:32:00,85.583,85.704,85.583,85.704,229499998.0
2005-06-10 14:33:00,85.689,85.693,85.649,85.658,197200001.0
2005-06-10 14:34:00,85.683,85.7,85.625,85.625,174700001.0
2005-06-10 14:35:00,85.669,85.725,85.657,85.703,320399999.0
2005-06-10 14:36:00,85.659,85.708,85.649,85.655,302900001.0
2005-06-10 14:37:00,85.659,85.677,85.642,85.644,284699997.0
2005-06-10 14:38:00,85.635,85.635,85.578,85.579,153099997.0
2005-06-10 14:39:00,85.57,85.585,85.537,85.552,243000000.0
2005-06-10 14:40:00,85.555,85.62,85.541,85.566,228999998.0
2005-06-10 14:41:00,85.552,85.612,85.552,85.588,194999993.0
2005-06-10 14:42:00,85.552,85.562,85.498,85.506,346500003.0
2005-06-10 14:43:00,85.519,85.542,85.501,85.528,207600003.0
2005-06-10 14:44:00,85.554,85.608,85.536,85.608,313799999.0
2005-06-10 14:45:00,85.601,85.626,85.58,85.611,379500001.0
2005-06-10 14:46:00,85.57,85.618,85.539,85.553,243400000.0
2005-06-10 14:47:00,85.555,85.598,85.535,85.574,240700000.0
2005-06-10 14:48:00,85.56,85.603,85.56,85.59,322799999.0
2005-06-10 14:49:00,85.597,85.623,85.553,85.564,218599999.0
2005-06-10 14:50:00,85.57,85.605,85.545,85.565,289000003.0
2005-06-10 14:51:00,85.585,85.596,85.557,85.578,289399998.0
2005-06-10 14:52:00,85.58,85.62,85.556,85.567,219399998.0
2005-06-10 14:53:00,85.595,85.598,85.542,85.542,206000000.0
2005-06-10 14:54:00,85.572,85.58,85.524,85.552,347700003.0
2005-06-10 14:55:00,85.559,85.573,85.521,85.535,385000000.0
2005-06-10 14:56:00,85.557,85.596,85.544,85.565,243400000.0
2005-06-10 14:57:00,85.581,85.593,85.556,85.556,224399997.0
2005-06-10 14:58:00,85.541,85.584,85.534,85.568,175399998.0
2005-06-10 14:59:00,85.554,85.612,85.528,85.573,219099999.0
2005-06-10 15:00:00,85.565,85.597,85.559,85.562,194199999.0
2005-06-10 15:01:00,85.619,85.663,85.591,85.621,273300000.0
2005-06-10 15:02:00,85.596,85.623,85.573,85.599,316699999.0
2005-06-10 15:03:00,85.585,85.632,85.58,85.595,217400002.0
2005-06-10 15:04:00,85.578,85.623,85.56,85.606,204599997.0
2005-06-10 15:05:00,85.588,85.609,85.561,85.586,254099999.0
2005-06-10 15:06:00,85.604,85.632,85.577,85.58,154099997.0
2005-06-10 15:07:00,85.576,85.622,85.574,85.593,240500000.0
2005-06-10 15:08:00,85.594,85.619,85.579,85.611,182000001.0
2005-06-10 15:09:00,85.617,85.619,85.559,85.591,262700001.0
2005-06-10 15:10:00,85.573,85.607,85.56,85.592,215599999.0
2005-06-10 15:11:00,85.561,85.608,85.56,85.598,236500000.0
2005-06-10 15:12:00,85.638,85.664,85.582,85.587,203700001.0
2005-06-10 15:13:00,85.573,85.614,85.564,85.595,205600000.0
2005-06-10 15:14:00,85.575,85.604,85.564,85.574,221299999.0
2005-06-10 15:15:00,85.551,85.605,85.538,85.605,330900002.0
2005-06-10 15:16:00,85.558,85.622,85.558,85.599,317399998.0
2005-06-10 15:17:00,85.599,85.605,85.558,85.59,310400000.0
2005-06-10 15:18:00,85.609,85.614,85.567,85.579,265100001.0
2005-06-10 15:19:00,85.584,85.599,85.56,85.56,252699998.0
2005-06-10 15:20:00,85.566,85.595,85.558,85.59,207899998.0
2005-06-10 15:21:00,85.567,85.608,85.555,85.608,175000000.0
2005-06-10 15:22:00,85.57,85.618,85.566,85.603,247599997.0
2005-06-10 15:23:00,85.588,85.61,85.566,85.566,329399998.0
2005-06-10 15:24:00,85.572,85.603,85.535,85.564,189100002.0
2005-06-10 15:25:00,85.584,85.59,85.543,85.558,326499998.0
2005-06-10 15:26:00,85.549,85.564,85.528,85.53,245300000.0
2005-06-10 15:27:00,85.582,85.594,85.548,85.566,365699999.0
2005-06-10 15:28:00,85.567,85.584,85.549,85.566,189699997.0
2005-06-10 15:29:00,85.577,85.589,85.542,85.589,181600001.0
2005-06-10 15:30:00,85.566,85.589,85.552,85.57,215700000.0
2005-06-10 15:31:00,85.57,85.588,85.56,85.587,203399997.0
2005-06-10 15:32:00,85.57,85.596,85.545,85.574,356099999.0
2005-06-10 15:33:00,85.579,85.592,85.547,85.553,271900001.0
2005-06-10 15:34:00,85.56,85.595,85.557,85.583,220899999.0
2005-06-10 15:35:00,85.555,85.589,85.54,85.584,255599997.0
2005-06-10 15:36:00,85.576,85.593,85.555,85.568,275999996.0
2005-06-10 15:37:00,85.55,85.59,85.55,85.59,150599999.0
2005-06-10 15:38:00,85.531,85.579,85.528,85.568,321599999.0
2005-06-10 15:39:00,85.511,85.553,85.504,85.548,239600000.0
2005-06-10 15:40:00,85.541,85.569,85.523,85.553,215399999.0
2005-06-10 15:41:00,85.544,85.584,85.536,85.578,335800005.0
2005-06-10 15:42:00,85.561,85.592,85.532,85.532,321899999.0
2005-06-10 15:43:00,85.503,85.525,85.476,85.488,284500001.0
2005-06-10 15:44:00,85.492,85.506,85.461,85.483,379900000.0
2005-06-10 15:45:00,85.505,85.537,85.483,85.515,194099997.0
2005-06-10 15:46:00,85.48,85.52,85.472,85.49,271500001.0
2005-06-10 15:47:00,85.467,85.503,85.431,85.435,314300002.0
2005-06-10 15:48:00,85.441,85.512,85.432,85.489,180500004.0
2005-06-10 15:49:00,85.464,85.498,85.442,85.443,248799999.0
2005-06-10 15:50:00,85.411,85.484,85.411,85.475,290599997.0
2005-06-10 15:51:00,85.446,85.465,85.405,85.443,402600001.0
2005-06-10 15:52:00,85.452,85.495,85.42,85.435,267099999.0
2005-06-10 15:53:00,85.438,85.459,85.407,85.443,283000006.0
2005-06-10 15:54:00,85.458,85.458,85.423,85.423,227799998.0
2005-06-10 15:55:00,85.43,85.468,85.423,85.438,285699999.0
2005-06-10 15:56:00,85.429,85.451,85.395,85.436,137700000.0
2005-06-10 15:57:00,85.42,85.461,85.402,85.415,277500003.0
2005-06-10 15:58:00,85.395,85.435,85.379,85.435,196199998.0
2005-06-10 15:59:00,85.437,85.455,85.414,85.438,164200000.0
2005-06-10 16:00:00,85.44,85.467,85.429,85.455,210199997.0
2005-06-10 16:01:00,85.448,85.476,85.419,85.419,174500000.0
2005-06-10 16:02:00,85.393,85.427,85.382,85.407,163499998.0
2005-06-10 16:03:00,85.39,85.437,85.353,85.353,270599999.0
2005-06-10 16:04:00,85.354,85.425,85.351,85.394,256299999.0
2005-06-10 16:05:00,85.403,85.423,85.383,85.395,138999999.0
2005-06-10 16:06:00,85.385,85.431,85.37,85.431,113499999.0
2005-06-10 16:07:00,85.406,85.433,85.388,85.421,336999999.0
2005-06-10 16:08:00,85.42,85.462,85.42,85.44,208399997.0
2005-06-10 16:09:00,85.426,85.446,85.409,85.411,193699998.0
2005-06-10 16:10:00,85.418,85.436,85.393,85.393,263300002.0
2005-06-10 16:11:00,85.415,85.426,85.38,85.401,263400001.0
2005-06-10 16:12:00,85.391,85.433,85.384,85.42,246299999.0
2005-06-10 16:13:00,85.424,85.445,85.363,85.381,450100001.0
2005-06-10 16:14:00,85.4,85.419,85.377,85.403,247900003.0
2005-06-10 16:15:00,85.422,85.44,85.4,85.42,203799998.0
2005-06-10 16:16:00,85.411,85.447,85.397,85.434,221299995.0
2005-06-10 16:17:00,85.44,85.463,85.381,85.402,213299999.0
2005-06-10 16:18:00,85.435,85.438,85.384,85.395,314500000.0
2005-06-10 16:19:00,85.404,85.422,85.374,85.382,375699993.0
2005-06-10 16:20:00,85.412,85.419,85.375,85.392,254099998.0
2005-06-10 16:21:00,85.401,85.43,85.387,85.411,221599999.0
2005-06-10 16:22:00,85.452,85.476,85.445,85.474,196899998.0
2005-06-10 16:23:00,85.482,85.495,85.458,85.461,233400001.0
2005-06-10 16:24:00,85.48,85.487,85.449,85.458,379500005.0
2005-06-10 16:25:00,85.471,85.503,85.455,85.479,164399998.0
2005-06-10 16:26:00,85.468,85.487,85.436,85.456,236000001.0
2005-06-10 16:27:00,85.438,85.476,85.423,85.465,320999997.0
2005-06-10 16:28:00,85.45,85.495,85.434,85.475,194200001.0
2005-06-10 16:29:00,85.46,85.508,85.46,85.476,276099999.0
2005-06-10 16:30:00,85.467,85.481,85.444,85.454,303399998.0
2005-06-10 16:31:00,85.477,85.494,85.448,85.476,511800000.0
2005-06-10 16:32:00,85.434,85.486,85.434,85.462,211099999.0
2005-06-10 16:33:00,85.477,85.506,85.471,85.482,230200001.0
2005-06-10 16:34:00,85.533,85.534,85.479,85.498,254600000.0
2005-06-10 16:35:00,85.47,85.517,85.47,85.516,246599999.0
2005-06-10 16:36:00,85.5,85.51,85.456,85.475,365499997.0
2005-06-10 16:37:00,85.487,85.505,85.455,85.459,239399995.0
2005-06-10 16:38:00,85.441,85.472,85.441,85.46,287400002.0
2005-06-10 16:39:00,85.487,85.495,85.453,85.473,384399999.0
2005-06-10 16:40:00,85.487,85.494,85.454,85.454,195600000.0
2005-06-10 16:41:00,85.451,85.493,85.451,85.455,136699999.0
2005-06-10 16:42:00,85.43,85.488,85.43,85.458,292299998.0
2005-06-10 16:43:00,85.447,85.486,85.442,85.458,388899997.0
2005-06-10 16:44:00,85.448,85.491,85.433,85.461,192999998.0
2005-06-10 16:45:00,85.438,85.466,85.424,85.424,221700004.0
2005-06-10 16:46:00,85.456,85.459,85.425,85.431,321999997.0
2005-06-10 16:47:00,85.461,85.471,85.423,85.443,219100000.0
2005-06-10 16:48:00,85.453,85.486,85.429,85.452,255800000.0
2005-06-10 16:49:00,85.449,85.484,85.446,85.463,250900001.0
2005-06-10 16:50:00,85.477,85.51,85.456,85.482,236800002.0
2005-06-10 16:51:00,85.511,85.537,85.489,85.511,244200001.0
2005-06-10 16:52:00,85.506,85.538,85.478,85.499,335699999.0
2005-06-10 16:53:00,85.5,85.533,85.485,85.503,238900001.0
2005-06-10 16:54:00,85.508,85.554,85.508,85.522,191399996.0
2005-06-10 16:55:00,85.537,85.559,85.51,85.51,355500001.0
2005-06-10 16:56:00,85.523,85.551,85.519,85.533,239000001.0
2005-06-10 16:57:00,85.524,85.57,85.522,85.548,288500002.0
2005-06-10 16:58:00,85.535,85.576,85.515,85.557,241299998.0
2005-06-10 16:59:00,85.535,85.574,85.523,85.541,343699999.0
2005-06-10 17:00:00,85.539,85.56,85.515,85.517,290299998.0
2005-06-10 17:01:00,85.523,85.556,85.504,85.547,359699997.0
2005-06-10 17:02:00,85.549,85.578,85.539,85.573,188999994.0
2005-06-10 17:03:00,85.586,85.612,85.561,85.593,279099998.0
2005-06-10 17:04:00,85.621,85.645,85.587,85.633,445499993.0
2005-06-10 17:05:00,85.608,85.621,85.572,85.572,337600003.0
2005-06-10 17:06:00,85.577,85.621,85.57,85.621,127200001.0
2005-06-10 17:07:00,85.616,85.632,85.592,85.6,339600001.0
2005-06-10 17:08:00,85.591,85.618,85.581,85.585,260800004.0
2005-06-10 17:09:00,85.584,85.612,85.563,85.574,379599996.0
2005-06-10 17:10:00,85.588,85.616,85.574,85.593,274100004.0
2005-06-10 17:11:00,85.584,85.63,85.571,85.626,171499997.0
2005-06-10 17:12:00,85.61,85.613,85.568,85.579,344099999.0
2005-06-10 17:13:00,85.576,85.589,85.522,85.556,307300000.0
2005-06-10 17:14:00,85.521,85.589,85.521,85.586,360999998.0
2005-06-10 17:15:00,85.561,85.597,85.555,85.568,190500000.0
2005-06-10 17:16:00,85.551,85.585,85.533,85.564,325400004.0
2005-06-10 17:17:00,85.573,85.599,85.548,85.585,415300003.0
2005-06-10 17:18:00,85.55,85.575,85.54,85.553,220800007.0
2005-06-10 17:19:00,85.55,85.578,85.516,85.516,346200004.0
2005-06-10 17:20:00,85.526,85.568,85.526,85.563,273700002.0
2005-06-10 17:21:00,85.565,85.582,85.537,85.556,264499999.0
2005-06-10 17:22:00,85.578,85.592,85.542,85.559,199900001.0
2005-06-10 17:23:00,85.572,85.597,85.551,85.589,195600001.0
2005-06-10 17:24:00,85.563,85.579,85.536,85.556,268100002.0
2005-06-10 17:25:00,85.545,85.564,85.53,85.556,263400001.0
2005-06-10 17:26:00,85.558,85.571,85.524,85.534,124400000.0
2005-06-10 17:27:00,85.515,85.561,85.503,85.526,214100001.0
2005-06-10 17:28:00,85.534,85.546,85.492,85.497,196600003.0
2005-06-10 17:29:00,85.487,85.535,85.477,85.535,331500002.0
2005-06-10 17:30:00,85.497,85.554,85.483,85.519,245000000.0
2005-06-10 17:31:00,85.516,85.544,85.516,85.535,267200003.0
2005-06-10 17:32:00,85.526,85.549,85.491,85.503,283400001.0
2005-06-10 17:33:00,85.521,85.537,85.491,85.495,276199999.0
2005-06-10 17:34:00,85.483,85.534,85.483,85.502,300999997.0
2005-06-10 17:35:00,85.508,85.514,85.482,85.483,188399997.0
2005-06-10 17:36:00,85.52,85.535,85.472,85.472,240700000.0
2005-06-10 17:37:00,85.503,85.515,85.469,85.494,306399998.0
2005-06-10 17:38:00,85.479,85.501,85.47,85.472,243200001.0
2005-06-10 17:39:00,85.5,85.511,85.46,85.482,223799996.0
2005-06-10 17:40:00,85.451,85.486,85.444,85.465,151700000.0
2005-06-10 17:41:00,85.446,85.48,85.428,85.428,255700001.0
2005-06-10 17:42:00,85.457,85.478,85.434,85.451,145200000.0
2005-06-10 17:43:00,85.464,85.491,85.437,85.45,200500000.0
2005-06-10 17:44:00,85.472,85.499,85.438,85.458,208500001.0
2005-06-10 17:45:00,85.462,85.503,85.454,85.482,296300008.0
2005-06-10 17:46:00,85.449,85.48,85.446,85.466,268999999.0
2005-06-10 17:47:00,85.482,85.494,85.446,85.488,340099998.0
2005-06-10 17:48:00,85.474,85.49,85.44,85.468,286799996.0
2005-06-10 17:49:00,85.484,85.496,85.458,85.458,196600001.0
2005-06-10 17:50:00,85.483,85.503,85.459,85.474,195099997.0
2005-06-10 17:51:00,85.47,85.487,85.449,85.455,184299998.0
2005-06-10 17:52:00,85.431,85.475,85.427,85.475,224099996.0
2005-06-10 17:53:00,85.471,85.491,85.437,85.477,303800005.0
2005-06-10 17:54:00,85.491,85.491,85.436,85.446,165999999.0
2005-06-10 17:55:00,85.469,85.477,85.435,85.449,284199999.0
2005-06-10 17:56:00,85.48,85.495,85.434,85.437,249899994.0
2005-06-10 17:57:00,85.457,85.464,85.427,85.43,142800000.0
2005-06-10 17:58:00,85.413,85.452,85.402,85.412,158800001.0
2005-06-10 17:59:00,85.42,85.441,85.408,85.411,216899999.0
2005-06-10 18:00:00,85.456,85.485,85.422,85.435,343799999.0
2005-06-10 18:01:00,85.433,85.496,85.416,85.441,2059400003.0
2005-06-10 18:02:00,85.46,85.48,85.46,85.48,1682399983.0
2005-06-10 18:03:00,85.47,85.49,85.45,85.48,1682399983.0
2005-06-10 18:04:00,85.47,85.49,85.47,85.48,1682399983.0
2005-06-10 18:05:00,85.49,85.49,85.48,85.49,1682399983.0
2005-06-10 18:06:00,85.48,85.49,85.46,85.46,1682399983.0
2005-06-10 18:07:00,85.48,85.49,85.47,85.47,1682399983.0
2005-06-10 18:08:00,85.48,85.49,85.48,85.48,1682399983.0
2005-06-10 18:09:00,85.47,85.48,85.45,85.45,1682399983.0
2005-06-10 18:10:00,85.467,85.475,85.418,85.423,1682399983.0
2005-06-10 18:11:00,85.404,85.468,85.404,85.448,1114699994.0
2005-06-10 18:12:00,85.448,85.478,85.432,85.462,1021299995.0
2005-06-10 18:13:00,85.44,85.48,85.424,85.464,1813300002.0
2005-06-10 18:14:00,85.46,85.46,85.44,85.44,1144100004.0
2005-06-10 18:15:00,85.43,85.44,85.43,85.43,1144100004.0
2005-06-10 18:16:00,85.44,85.45,85.44,85.45,1144100004.0
2005-06-10 18:17:00,85.426,85.459,85.406,85.423,1144100004.0
2005-06-10 18:18:00,85.445,85.484,85.414,85.432,1252099997.0
2005-06-10 18:19:00,85.469,85.49,85.431,85.459,2045300001.0
2005-06-10 18:20:00,85.47,85.492,85.426,85.46,1998299983.0
2005-06-10 18:21:00,85.448,85.477,85.432,85.444,1712800000.0
2005-06-10 18:22:00,85.45,85.469,85.416,85.459,1536600006.0
2005-06-10 18:23:00,85.46,85.48,85.46,85.47,2107899986.0
2005-06-10 18:24:00,85.48,85.48,85.46,85.47,2107899986.0
2005-06-10 18:25:00,85.48,85.49,85.424,85.455,2107899986.0
2005-06-10 18:26:00,85.453,85.49,85.434,85.48,2070399989.0
2005-06-10 18:27:00,85.481,85.512,85.445,85.475,1650100002.0
2005-06-10 18:28:00,85.476,85.519,85.451,85.47,2096200000.0
2005-06-10 18:29:00,85.456,85.514,85.454,85.488,1112000008.0
2005-06-10 18:30:00,85.499,85.527,85.473,85.503,726599998.0
2005-06-10 18:31:00,85.479,85.534,85.471,85.527,1447099986.0
2005-06-10 18:32:00,85.505,85.527,85.478,85.5,1791499993.0
2005-06-10 18:33:00,85.488,85.519,85.443,85.479,1965399988.0
2005-06-10 18:34:00,85.492,85.524,85.477,85.506,2046499985.0
2005-06-10 18:35:00,85.513,85.545,85.504,85.535,1821399989.0
2005-06-10 18:36:00,85.506,85.542,85.491,85.533,1095600001.0
2005-06-10 18:37:00,85.547,85.57,85.518,85.528,1103399997.0
2005-06-10 18:38:00,85.537,85.555,85.497,85.542,764099995.0
2005-06-10 18:39:00,85.538,85.555,85.507,85.533,906900000.0
2005-06-10 18:40:00,85.536,85.573,85.513,85.524,1847899986.0
2005-06-10 18:41:00,85.531,85.575,85.515,85.565,813799994.0
2005-06-10 18:42:00,85.545,85.568,85.511,85.525,1217799998.0
2005-06-10 18:43:00,85.538,85.565,85.504,85.533,544300003.0
2005-06-10 18:44:00,85.537,85.564,85.503,85.515,678800000.0
2005-06-10 18:45:00,85.532,85.567,85.512,85.537,805199994.0
2005-06-10 18:46:00,85.524,85.565,85.508,85.549,858600004.0
2005-06-10 18:47:00,85.529,85.565,85.524,85.565,366700007.0
2005-06-10 18:48:00,85.539,85.569,85.49,85.543,453799993.0
2005-06-10 18:49:00,85.523,85.563,85.51,85.52,727599996.0
2005-06-10 18:50:00,85.531,85.569,85.527,85.542,861499992.0
2005-06-10 18:51:00,85.534,85.572,85.518,85.557,1228200001.0
2005-06-10 18:52:00,85.557,85.571,85.534,85.562,1147999992.0
2005-06-10 18:53:00,85.549,85.57,85.514,85.55,1408900004.0
2005-06-10 18:54:00,85.545,85.556,85.494,85.494,1432599987.0
2005-06-10 18:55:00,85.509,85.545,85.489,85.513,1798499998.0
2005-06-10 18:56:00,85.498,85.53,85.487,85.518,409200005.0
2005-06-10 18:57:00,85.523,85.55,85.476,85.49,359799999.0
2005-06-10 18:58:00,85.491,85.586,85.462,85.493,752299999.0
2005-06-10 18:59:00,85.458,85.559,85.443,85.476,1225899992.0
2005-06-10 19:00:00,85.485,85.521,85.467,85.475,243600000.0
2005-06-10 19:01:00,85.47,85.512,85.445,85.5,392399996.0
2005-06-10 19:02:00,85.492,85.525,85.487,85.509,316099994.0
2005-06-10 19:03:00,85.509,85.514,85.453,85.49,465000003.0
2005-06-10 19:04:00,85.488,85.511,85.457,85.468,486000001.0
2005-06-10 19:05:00,85.476,85.521,85.465,85.484,433199998.0
2005-06-10 19:06:00,85.485,85.509,85.46,85.468,930799998.0
2005-06-10 19:07:00,85.475,85.5,85.453,85.478,1250100000.0
2005-06-10 19:08:00,85.47,85.482,85.416,85.438,1692299983.0
2005-06-10 19:09:00,85.468,85.478,85.418,85.432,1194100004.0
2005-06-10 19:10:00,85.482,85.49,85.443,85.471,206099997.0
2005-06-10 19:11:00,85.475,85.516,85.464,85.5,421700003.0
2005-06-10 19:12:00,85.46,85.52,85.458,85.51,238799998.0
2005-06-10 19:13:00,85.497,85.515,85.459,85.475,322299999.0
2005-06-10 19:14:00,85.479,85.516,85.458,85.516,227300000.0
2005-06-10 19:15:00,85.483,85.503,85.44,85.497,1105900000.0
2005-06-10 19:16:00,85.477,85.505,85.459,85.476,530699997.0
2005-06-10 19:17:00,85.482,85.514,85.455,85.489,861699998.0
2005-06-10 19:18:00,85.467,85.514,85.444,85.473,582100000.0
2005-06-10 19:19:00,85.483,85.512,85.46,85.489,1036099992.0
2005-06-10 19:20:00,85.513,85.54,85.485,85.52,688700003.0
2005-06-10 19:21:00,85.531,85.541,85.479,85.497,774399996.0
2005-06-10 19:22:00,85.491,85.54,85.479,85.54,241299996.0
2005-06-10 19:23:00,85.54,85.542,85.485,85.5,1634599987.0
2005-06-10 19:24:00,85.514,85.548,85.477,85.521,841899989.0
2005-06-10 19:25:00,85.513,85.519,85.458,85.48,1000199994.0
2005-06-10 19:26:00,85.461,85.515,85.45,85.465,1818599993.0
2005-06-10 19:27:00,85.444,85.517,85.428,85.46,1157499997.0
2005-06-10 19:28:00,85.462,85.494,85.441,85.47,1048999997.0
2005-06-10 19:29:00,85.444,85.505,85.436,85.469,308200000.0
2005-06-10 19:30:00,85.436,85.516,85.427,85.502,1232899999.0
2005-06-10 19:31:00,85.507,85.51,85.455,85.473,549599999.0
2005-06-10 19:32:00,85.479,85.521,85.458,85.462,1046400003.0
2005-06-10 19:33:00,85.477,85.523,85.465,85.494,765499995.0
2005-06-10 19:34:00,85.512,85.544,85.473,85.479,1041700001.0
2005-06-10 19:35:00,85.493,85.54,85.46,85.49,909999995.0
2005-06-10 19:36:00,85.512,85.518,85.467,85.479,630899998.0
2005-06-10 19:37:00,85.465,85.518,85.465,85.518,193199998.0
2005-06-10 19:38:00,85.492,85.521,85.474,85.51,821399997.0
2005-06-10 19:39:00,85.496,85.519,85.478,85.494,854699995.0
2005-06-10 19:40:00,85.475,85.523,85.453,85.466,889499996.0
2005-06-10 19:41:00,85.475,85.522,85.466,85.495,983199998.0
2005-06-10 19:42:00,85.511,85.514,85.478,85.487,1122299995.0
2005-06-10 19:43:00,85.476,85.52,85.473,85.515,456000005.0
2005-06-10 19:44:00,85.53,85.535,85.47,85.479,737399994.0
2005-06-10 19:45:00,85.468,85.517,85.458,85.487,564099999.0
2005-06-10 19:46:00,85.478,85.541,85.471,85.513,606999999.0
2005-06-10 19:47:00,85.532,85.541,85.481,85.524,383299997.0
2005-06-10 19:48:00,85.515,85.546,85.499,85.529,1090199993.0
2005-06-10 19:49:00,85.488,85.535,85.478,85.491,626799998.0
2005-06-10 19:50:00,85.492,85.534,85.481,85.502,537800003.0
2005-06-10 19:51:00,85.475,85.532,85.464,85.496,406899998.0
2005-06-10 19:52:00,85.498,85.515,85.456,85.471,382399998.0
2005-06-10 19:53:00,85.48,85.522,85.47,85.48,687199993.0
2005-06-10 19:54:00,85.502,85.524,85.475,85.475,666199997.0
2005-06-10 19:55:00,85.494,85.509,85.462,85.488,263000000.0
2005-06-10 19:56:00,85.516,85.526,85.479,85.498,548399996.0
2005-06-10 19:57:00,85.463,85.513,85.438,85.513,679199996.0
2005-06-10 19:58:00,85.516,85.517,85.46,85.499,971300001.0
2005-06-10 19:59:00,85.497,85.523,85.478,85.478,449699998.0
2005-06-10 20:00:00,85.484,85.51,85.459,85.493,522000003.0
2005-06-10 20:01:00,85.476,85.51,85.455,85.501,438699993.0
2005-06-10 20:02:00,85.486,85.513,85.456,85.476,440600002.0
2005-06-10 20:03:00,85.481,85.516,85.461,85.496,415899998.0
2005-06-10 20:04:00,85.498,85.512,85.455,85.471,473900000.0
2005-06-10 20:05:00,85.487,85.515,85.447,85.504,467300002.0
2005-06-10 20:06:00,85.491,85.518,85.458,85.477,702699999.0
2005-06-10 20:07:00,85.492,85.518,85.459,85.459,476300000.0
2005-06-10 20:08:00,85.485,85.517,85.455,85.501,687999997.0
2005-06-10 20:09:00,85.487,85.517,85.463,85.481,525000003.0
2005-06-10 20:10:00,85.508,85.514,85.473,85.476,529799993.0
2005-06-10 20:11:00,85.484,85.511,85.45,85.482,1384299993.0
2005-06-10 20:12:00,85.472,85.522,85.472,85.493,1666799994.0
2005-06-10 20:13:00,85.498,85.538,85.494,85.505,855599987.0
2005-06-10 20:14:00,85.481,85.531,85.475,85.513,477199996.0
2005-06-10 20:15:00,85.497,85.532,85.472,85.51,732299995.0
2005-06-10 20:16:00,85.499,85.522,85.466,85.489,1335199996.0
2005-06-10 20:17:00,85.483,85.528,85.483,85.528,183200000.0
2005-06-10 20:18:00,85.489,85.525,85.471,85.518,242900001.0
2005-06-10 20:19:00,85.515,85.532,85.473,85.494,1745300001.0
2005-06-10 20:20:00,85.48,85.51,85.466,85.498,1435000006.0
2005-06-10 20:21:00,85.486,85.525,85.459,85.525,550099994.0
2005-06-10 20:22:00,85.497,85.515,85.459,85.49,973899996.0
2005-06-10 20:23:00,85.493,85.515,85.457,85.48,648799999.0
2005-06-10 20:24:00,85.454,85.51,85.425,85.506,504300003.0
2005-06-10 20:25:00,85.495,85.52,85.462,85.48,609199998.0
2005-06-10 20:26:00,85.496,85.514,85.467,85.49,448099993.0
2005-06-10 20:27:00,85.509,85.546,85.479,85.522,1040800000.0
2005-06-10 20:28:00,85.54,85.55,85.53,85.55,1827899998.0
2005-06-10 20:29:00,85.54,85.54,85.54,85.54,1827899998.0
2005-06-10 20:30:00,85.53,85.53,85.52,85.53,1827899998.0
2005-06-10 20:31:00,85.534,85.544,85.495,85.521,1827899998.0
2005-06-10 20:32:00,85.53,85.56,85.53,85.55,558099995.0
2005-06-10 20:33:00,85.548,85.563,85.489,85.538,558099995.0
2005-06-10 20:34:00,85.536,85.559,85.513,85.535,452399999.0
2005-06-10 20:35:00,85.5,85.544,85.483,85.513,683199989.0
2005-06-10 20:36:00,85.506,85.535,85.467,85.514,604299996.0
2005-06-10 20:37:00,85.512,85.533,85.479,85.484,585799997.0
2005-06-10 20:38:00,85.493,85.531,85.477,85.502,1726000006.0
2005-06-10 20:39:00,85.489,85.533,85.478,85.53,1065699995.0
2005-06-10 20:40:00,85.491,85.537,85.478,85.498,1614199992.0
2005-06-10 20:41:00,85.509,85.536,85.471,85.498,785299993.0
2005-06-10 20:42:00,85.502,85.529,85.479,85.51,752099996.0
2005-06-10 20:43:00,85.502,85.539,85.482,85.482,635899998.0
2005-06-10 20:44:00,85.505,85.544,85.475,85.518,1084799999.0
2005-06-10 20:45:00,85.507,85.566,85.497,85.511,1109599997.0
2005-06-10 20:46:00,85.553,85.567,85.512,85.512,782799998.0
2005-06-10 20:47:00,85.52,85.564,85.511,85.544,1321699987.0
2005-06-10 20:48:00,85.558,85.563,85.514,85.539,774800004.0
2005-06-10 20:49:00,85.539,85.568,85.505,85.551,865600006.0
2005-06-10 20:50:00,85.526,85.565,85.506,85.521,1080300003.0
2005-06-10 20:51:00,85.541,85.573,85.52,85.527,777000003.0
2005-06-10 20:52:00,85.542,85.587,85.53,85.555,747100001.0
2005-06-10 20:53:00,85.552,85.576,85.505,85.56,1296599994.0
2005-06-10 20:54:00,85.578,85.584,85.533,85.547,506100000.0
2005-06-10 20:55:00,85.548,85.567,85.513,85.533,1087200002.0
2005-06-10 20:56:00,85.54,85.58,85.516,85.531,920800000.0
2005-06-10 20:57:00,85.54,85.565,85.524,85.564,1551900001.0
2005-06-10 20:58:00,85.57,85.58,85.54,85.57,2042100012.0
2005-06-10 20:59:00,85.53,85.567,85.513,85.538,2042100012.0
2005-06-10 21:00:00,85.58,85.59,85.57,85.58,632499999.0
2005-06-10 21:02:00,85.568,85.597,85.553,85.584,632499999.0
2005-06-10 21:03:00,85.582,85.596,85.553,85.57,597700000.0
2005-06-10 21:04:00,85.522,85.593,85.522,85.55,401300000.0
2005-06-10 21:05:00,85.538,85.59,85.515,85.563,433699993.0
2005-06-10 21:06:00,85.558,85.599,85.538,85.57,572800000.0
2005-06-10 21:07:00,85.552,85.596,85.532,85.577,596800000.0
2005-06-10 21:08:00,85.571,85.598,85.52,85.586,572999998.0
2005-06-10 21:09:00,85.563,85.591,85.549,85.591,378400003.0
2005-06-10 21:10:00,85.601,85.617,85.555,85.563,313800000.0
2005-06-10 21:11:00,85.552,85.591,85.536,85.537,420800000.0
2005-06-10 21:12:00,85.552,85.597,85.533,85.582,458500000.0
2005-06-10 21:13:00,85.589,85.593,85.552,85.559,1105800001.0
2005-06-10 21:14:00,85.582,85.615,85.551,85.614,955800000.0
2005-06-10 21:15:00,85.594,85.61,85.562,85.583,948899998.0
2005-06-10 21:16:00,85.592,85.632,85.579,85.623,750099997.0
2005-06-10 21:17:00,85.601,85.623,85.562,85.573,1069399997.0
2005-06-10 21:18:00,85.56,85.605,85.559,85.594,746799992.0
2005-06-10 21:19:00,85.58,85.615,85.56,85.568,1068899997.0
2005-06-10 21:20:00,85.575,85.607,85.554,85.559,1544799986.0
2005-06-10 21:21:00,85.57,85.598,85.552,85.582,1846300000.0
2005-06-10 21:22:00,85.571,85.598,85.52,85.555,1550700001.0
2005-06-10 21:23:00,85.548,85.564,85.507,85.557,926800005.0
2005-06-10 21:24:00,85.593,85.597,85.525,85.546,702299994.0
2005-06-10 21:25:00,85.569,85.574,85.506,85.552,1073799995.0
2005-06-10 21:26:00,85.542,85.576,85.532,85.573,442000001.0
2005-06-10 21:27:00,85.565,85.572,85.523,85.552,508000000.0
2005-06-10 21:28:00,85.54,85.571,85.523,85.523,213799999.0
2005-06-10 21:29:00,85.553,85.568,85.521,85.544,650099994.0
2005-06-10 21:30:00,85.553,85.57,85.541,85.561,447199999.0
2005-06-10 21:31:00,85.526,85.572,85.526,85.532,246100000.0
2005-06-10 21:32:00,85.563,85.567,85.519,85.552,1274999992.0
2005-06-10 21:33:00,85.553,85.59,85.54,85.561,176300002.0
2005-06-10 21:34:00,85.552,85.572,85.505,85.523,441599999.0
2005-06-10 21:35:00,85.546,85.563,85.525,85.529,310000003.0
2005-06-10 21:36:00,85.531,85.559,85.511,85.536,153600000.0
2005-06-10 21:37:00,85.525,85.579,85.509,85.579,529700000.0
2005-06-10 21:38:00,85.543,85.586,85.538,85.549,455799998.0
2005-06-10 21:39:00,85.553,85.584,85.536,85.561,260500003.0
2005-06-10 21:40:00,85.546,85.575,85.516,85.537,539300001.0
2005-06-10 21:41:00,85.527,85.604,85.527,85.6,317799992.0
2005-06-10 21:42:00,85.566,85.61,85.559,85.582,575399992.0
2005-06-10 21:43:00,85.587,85.605,85.57,85.603,702900001.0
2005-06-10 21:44:00,85.586,85.606,85.555,85.555,1510000002.0
2005-06-10 21:45:00,85.58,85.613,85.546,85.585,1218099997.0
2005-06-10 21:46:00,85.603,85.629,85.571,85.612,676399997.0
2005-06-10 21:47:00,85.605,85.626,85.568,85.598,872900000.0
2005-06-10 21:48:00,85.595,85.63,85.571,85.608,324300006.0
2005-06-10 21:49:00,85.624,85.624,85.549,85.595,601899999.0
2005-06-10 21:50:00,85.613,85.632,85.592,85.605,282399998.0
2005-06-10 21:51:00,85.607,85.63,85.587,85.618,503599996.0
2005-06-10 21:52:00,85.603,85.627,85.574,85.598,691399993.0
2005-06-10 21:53:00,85.603,85.617,85.586,85.586,278799995.0
2005-06-10 21:54:00,85.595,85.6,85.567,85.581,116900000.0
2005-06-10 21:55:00,85.595,85.605,85.58,85.586,207000001.0
2005-06-10 21:56:00,85.58,85.612,85.566,85.593,526399996.0
2005-06-10 21:57:00,85.593,85.619,85.569,85.611,352300004.0
2005-06-10 21:58:00,85.557,85.61,85.557,85.608,232900000.0
2005-06-10 21:59:00,85.597,85.6,85.533,85.565,532399997.0
2005-06-10 22:00:00,85.595,85.61,85.568,85.582,595899997.0
2005-06-10 22:01:00,85.604,85.627,85.571,85.612,701999994.0
2005-06-10 22:02:00,85.596,85.625,85.575,85.608,994099997.0
2005-06-10 22:03:00,85.587,85.652,85.587,85.645,367200004.0
2005-06-10 22:04:00,85.64,85.65,85.589,85.62,802099998.0
2005-06-10 22:05:00,85.645,85.651,85.578,85.578,254500002.0
2005-06-10 22:06:00,85.604,85.641,85.59,85.613,223199998.0
2005-06-10 22:07:00,85.636,85.636,85.586,85.586,133200000.0
2005-06-10 22:08:00,85.609,85.637,85.604,85.623,257800000.0
2005-06-10 22:09:00,85.628,85.651,85.609,85.619,499500000.0
2005-06-10 22:10:00,85.594,85.644,85.586,85.601,257400001.0
2005-06-10 22:11:00,85.639,85.65,85.617,85.617,453599997.0
2005-06-10 22:12:00,85.631,85.668,85.613,85.633,398800000.0
2005-06-10 22:13:00,85.647,85.651,85.607,85.619,426199994.0
2005-06-10 22:14:00,85.649,85.651,85.619,85.624,199699998.0
2005-06-10 22:15:00,85.631,85.654,85.612,85.649,724600000.0
2005-06-10 22:16:00,85.615,85.639,85.59,85.595,364100000.0
2005-06-10 22:17:00,85.624,85.633,85.589,85.614,413400005.0
2005-06-10 22:18:00,85.588,85.632,85.588,85.63,202300004.0
2005-06-10 22:19:00,85.63,85.632,85.597,85.597,182399998.0
2005-06-10 22:20:00,85.611,85.63,85.595,85.615,172099998.0
2005-06-10 22:21:00,85.612,85.632,85.593,85.593,214200000.0
2005-06-10 22:22:00,85.606,85.625,85.588,85.605,471299999.0
2005-06-10 22:23:00,85.587,85.624,85.587,85.61,325799999.0
2005-06-10 22:24:00,85.593,85.61,85.584,85.584,267600001.0
2005-06-10 22:25:00,85.594,85.611,85.583,85.589,346200003.0
2005-06-10 22:26:00,85.576,85.606,85.566,85.584,334599999.0
2005-06-10 22:27:00,85.594,85.623,85.577,85.59,730799994.0
2005-06-10 22:28:00,85.602,85.606,85.56,85.576,239000000.0
2005-06-10 22:29:00,85.606,85.615,85.574,85.574,437500002.0
2005-06-10 22:30:00,85.574,85.606,85.574,85.6,495599997.0
2005-06-10 22:31:00,85.579,85.596,85.565,85.592,341400003.0
2005-06-10 22:32:00,85.577,85.595,85.555,85.563,342199999.0
2005-06-10 22:33:00,85.585,85.597,85.566,85.566,355299994.0
2005-06-10 22:34:00,85.57,85.597,85.555,85.572,573799998.0
2005-06-10 22:35:00,85.585,85.6,85.571,85.574,264700003.0
2005-06-10 22:36:00,85.582,85.596,85.546,85.558,575800001.0
2005-06-10 22:37:00,85.558,85.592,85.557,85.573,160899996.0
2005-06-10 22:38:00,85.57,85.588,85.553,85.555,221999999.0
2005-06-10 22:39:00,85.559,85.586,85.553,85.569,224200000.0
2005-06-10 22:40:00,85.545,85.592,85.535,85.544,305299995.0
2005-06-10 22:41:00,85.557,85.594,85.557,85.594,273500002.0
2005-06-10 22:42:00,85.577,85.597,85.561,85.567,248499997.0
2005-06-10 22:43:00,85.598,85.629,85.581,85.586,616599999.0
2005-06-10 22:44:00,85.568,85.619,85.556,85.6,446699994.0
2005-06-10 22:45:00,85.602,85.626,85.577,85.589,560800001.0
2005-06-10 22:46:00,85.568,85.617,85.568,85.601,358999999.0
2005-06-10 22:47:00,85.591,85.623,85.589,85.621,336500001.0
2005-06-10 22:48:00,85.616,85.616,85.564,85.564,634600001.0
2005-06-10 22:49:00,85.575,85.624,85.575,85.59,593199999.0
2005-06-10 22:50:00,85.599,85.628,85.595,85.6,121499999.0
2005-06-10 22:51:00,85.625,85.654,85.597,85.619,803900005.0
2005-06-10 22:52:00,85.625,85.665,85.623,85.63,201799998.0
2005-06-10 22:53:00,85.631,85.65,85.58,85.613,401600000.0
2005-06-10 22:54:00,85.603,85.638,85.603,85.631,184500001.0
2005-06-10 22:55:00,85.623,85.641,85.596,85.613,590200000.0
2005-06-10 22:56:00,85.595,85.622,85.582,85.595,152900000.0
2005-06-10 22:57:00,85.603,85.627,85.575,85.599,271599999.0
2005-06-10 22:58:00,85.605,85.625,85.588,85.625,259799996.0
2005-06-10 22:59:00,85.606,85.628,85.541,85.592,229699998.0
2005-06-12 23:00:00,85.712,85.712,85.516,85.516,183400000.0
2005-06-12 23:01:00,85.51,85.565,85.491,85.565,145299997.0
2005-06-12 23:02:00,85.541,85.56,85.519,85.56,226900000.0
2005-06-12 23:03:00,85.575,85.576,85.55,85.562,199000000.0
2005-06-12 23:04:00,85.537,85.553,85.5,85.551,229299998.0
2005-06-12 23:05:00,85.549,85.552,85.514,85.53,138099999.0
2005-06-12 23:06:00,85.56,85.56,85.507,85.512,191000001.0
2005-06-12 23:07:00,85.501,85.547,85.501,85.525,197700004.0
2005-06-12 23:08:00,85.501,85.538,85.495,85.538,316099999.0
2005-06-12 23:09:00,85.507,85.53,85.49,85.511,183699998.0
2005-06-12 23:10:00,85.519,85.541,85.51,85.519,256399998.0
2005-06-12 23:11:00,85.51,85.562,85.51,85.562,254699998.0
2005-06-12 23:12:00,85.553,85.558,85.527,85.536,347200003.0
2005-06-12 23:13:00,85.527,85.563,85.521,85.54,128300000.0
2005-06-12 23:14:00,85.544,85.574,85.544,85.572,288300000.0
2005-06-12 23:15:00,85.566,85.566,85.532,85.537,145099999.0
2005-06-12 23:16:00,85.533,85.561,85.517,85.532,293699998.0
2005-06-12 23:17:00,85.51,85.56,85.51,85.551,383299995.0
2005-06-12 23:18:00,85.562,85.58,85.548,85.56,218400001.0
2005-06-12 23:19:00,85.585,85.618,85.567,85.576,172900000.0
2005-06-12 23:20:00,85.574,85.598,85.54,85.55,224400000.0
2005-06-12 23:21:00,85.536,85.566,85.532,85.551,256299997.0
2005-06-12 23:22:00,85.546,85.57,85.525,85.525,256699999.0
2005-06-12 23:23:00,85.525,85.554,85.507,85.554,274500001.0
2005-06-12 23:24:00,85.549,85.583,85.542,85.572,336999999.0
2005-06-12 23:25:00,85.571,85.574,85.54,85.554,155900002.0
2005-06-12 23:26:00,85.576,85.577,85.535,85.57,291000000.0
2005-06-12 23:27:00,85.543,85.571,85.534,85.553,258200003.0
2005-06-12 23:28:00,85.571,85.582,85.526,85.526,162000000.0
2005-06-12 23:29:00,85.549,85.569,85.525,85.547,409800000.0
2005-06-12 23:30:00,85.553,85.572,85.524,85.539,184300001.0
2005-06-12 23:31:00,85.522,85.559,85.521,85.556,292599994.0
2005-06-12 23:32:00,85.518,85.565,85.515,85.565,303800005.0
2005-06-12 23:33:00,85.54,85.566,85.529,85.558,208199998.0
2005-06-12 23:34:00,85.557,85.564,85.524,85.527,256300000.0
2005-06-12 23:35:00,85.571,85.571,85.521,85.524,265200002.0
2005-06-12 23:36:00,85.526,85.575,85.522,85.575,183800000.0
2005-06-12 23:37:00,85.578,85.579,85.547,85.573,266700002.0
2005-06-12 23:38:00,85.569,85.603,85.554,85.566,277000003.0
2005-06-12 23:39:00,85.557,85.587,85.547,85.547,284500002.0
2005-06-12 23:40:00,85.558,85.584,85.544,85.554,219699999.0
2005-06-12 23:41:00,85.562,85.569,85.538,85.55,227800000.0
2005-06-12 23:42:00,85.526,85.554,85.519,85.535,341400000.0
2005-06-12 23:43:00,85.555,85.566,85.533,85.545,260799996.0
2005-06-12 23:44:00,85.562,85.586,85.536,85.552,432599992.0
2005-06-12 23:45:00,85.534,85.572,85.534,85.567,207800003.0
2005-06-12 23:46:00,85.55,85.567,85.52,85.538,284500001.0
2005-06-12 23:47:00,85.518,85.567,85.518,85.536,187999999.0
2005-06-12 23:48:00,85.543,85.569,85.529,85.542,245799999.0
2005-06-12 23:49:00,85.557,85.557,85.513,85.518,185299997.0
2005-06-12 23:50:00,85.533,85.568,85.53,85.561,222700001.0
2005-06-12 23:51:00,85.562,85.571,85.501,85.504,167600000.0
2005-06-12 23:52:00,85.525,85.562,85.505,85.507,164699999.0
2005-06-12 23:53:00,85.494,85.536,85.494,85.517,322699997.0
2005-06-12 23:54:00,85.521,85.568,85.511,85.518,250099998.0
2005-06-12 23:55:00,85.513,85.587,85.495,85.553,188400000.0
2005-06-12 23:56:00,85.562,85.581,85.545,85.578,153699998.0
2005-06-12 23:57:00,85.578,85.578,85.54,85.541,150300001.0
2005-06-12 23:58:00,85.538,85.574,85.538,85.561,114600000.0
2005-06-12 23:59:00,85.544,85.59,85.537,85.554,315499997.0
2005-06-13 00:00:00,85.535,85.566,85.52,85.53,252599996.0
2005-06-13 00:01:00,85.491,85.557,85.491,85.526,300000003.0
2005-06-13 00:02:00,85.535,85.552,85.513,85.516,269200003.0
2005-06-13 00:03:00,85.514,85.551,85.509,85.538,212999998.0
2005-06-13 00:04:00,85.511,85.536,85.499,85.521,127899997.0
2005-06-13 00:05:00,85.522,85.557,85.506,85.557,250499995.0
2005-06-13 00:06:00,85.567,85.573,85.527,85.552,225000000.0
2005-06-13 00:07:00,85.555,85.571,85.532,85.532,214699997.0
2005-06-13 00:08:00,85.556,85.571,85.524,85.524,220000000.0
2005-06-13 00:09:00,85.52,85.559,85.515,85.543,182600000.0
2005-06-13 00:10:00,85.531,85.558,85.506,85.527,158699997.0
2005-06-13 00:11:00,85.519,85.544,85.503,85.536,185299998.0
2005-06-13 00:12:00,85.55,85.566,85.51,85.51,274199997.0
2005-06-13 00:13:00,85.534,85.568,85.526,85.54,233800002.0
2005-06-13 00:14:00,85.564,85.564,85.524,85.524,198100002.0
2005-06-13 00:15:00,85.501,85.552,85.501,85.527,355999998.0
2005-06-13 00:16:00,85.516,85.55,85.511,85.521,231700000.0
2005-06-13 00:17:00,85.523,85.546,85.495,85.521,352799999.0
2005-06-13 00:18:00,85.514,85.54,85.494,85.519,195199996.0
2005-06-13 00:19:00,85.493,85.528,85.491,85.511,182600001.0
2005-06-13 00:20:00,85.504,85.554,85.497,85.507,308799998.0
2005-06-13 00:21:00,85.522,85.527,85.488,85.515,225500002.0
2005-06-13 00:22:00,85.499,85.543,85.492,85.52,262100001.0
2005-06-13 00:23:00,85.502,85.543,85.496,85.517,142799999.0
2005-06-13 00:24:00,85.52,85.55,85.495,85.55,196299999.0
2005-06-13 00:25:00,85.55,85.559,85.512,85.522,224399999.0
2005-06-13 00:26:00,85.55,85.559,85.501,85.501,360100001.0
2005-06-13 00:27:00,85.529,85.549,85.507,85.521,225500000.0
2005-06-13 00:28:00,85.503,85.56,85.503,85.539,153499999.0
2005-06-13 00:29:00,85.533,85.561,85.524,85.539,213799999.0
2005-06-13 00:30:00,85.537,85.576,85.534,85.576,151400002.0
2005-06-13 00:31:00,85.569,85.59,85.543,85.543,306199999.0
2005-06-13 00:32:00,85.558,85.59,85.541,85.55,304899998.0
2005-06-13 00:33:00,85.565,85.574,85.54,85.562,243300003.0
2005-06-13 00:34:00,85.511,85.561,85.51,85.538,365000001.0
2005-06-13 00:35:00,85.505,85.542,85.499,85.533,276199997.0
2005-06-13 00:36:00,85.517,85.571,85.508,85.57,334899996.0
2005-06-13 00:37:00,85.547,85.564,85.515,85.515,232599999.0
2005-06-13 00:38:00,85.554,85.555,85.518,85.527,215200000.0
2005-06-13 00:39:00,85.508,85.561,85.508,85.56,293199998.0
2005-06-13 00:40:00,85.551,85.566,85.52,85.537,232600000.0
2005-06-13 00:41:00,85.536,85.57,85.528,85.529,209300001.0
2005-06-13 00:42:00,85.538,85.586,85.525,85.553,239699996.0
2005-06-13 00:43:00,85.545,85.58,85.518,85.57,262600003.0
2005-06-13 00:44:00,85.578,85.593,85.551,85.583,234100001.0
2005-06-13 00:45:00,85.546,85.578,85.53,85.578,249699998.0
2005-06-13 00:46:00,85.542,85.585,85.536,85.574,163500000.0
2005-06-13 00:47:00,85.538,85.566,85.513,85.541,314999996.0
2005-06-13 00:48:00,85.575,85.575,85.531,85.531,241299995.0
2005-06-13 00:49:00,85.527,85.57,85.523,85.558,349499995.0
2005-06-13 00:50:00,85.551,85.573,85.525,85.556,254200000.0
2005-06-13 00:51:00,85.564,85.564,85.514,85.541,260800000.0
2005-06-13 00:52:00,85.552,85.562,85.515,85.515,256500003.0
2005-06-13 00:53:00,85.515,85.556,85.509,85.556,236499998.0
2005-06-13 00:54:00,85.545,85.568,85.523,85.554,253499996.0
2005-06-13 00:55:00,85.525,85.586,85.525,85.586,218499999.0
2005-06-13 00:56:00,85.533,85.575,85.533,85.565,203199998.0
2005-06-13 00:57:00,85.568,85.568,85.528,85.537,290500001.0
2005-06-13 00:58:00,85.575,85.575,85.531,85.542,271999997.0
2005-06-13 00:59:00,85.56,85.582,85.528,85.541,263100001.0
2005-06-13 01:00:00,85.533,85.57,85.528,85.543,245499999.0
2005-06-13 01:01:00,85.524,85.57,85.523,85.535,277799999.0
2005-06-13 01:02:00,85.523,85.584,85.498,85.569,228199999.0
2005-06-13 01:03:00,85.547,85.567,85.533,85.535,181899998.0
2005-06-13 01:04:00,85.557,85.572,85.531,85.548,253600000.0
2005-06-13 01:05:00,85.554,85.572,85.533,85.551,213899997.0
2005-06-13 01:06:00,85.59,85.59,85.543,85.543,142500000.0
2005-06-13 01:07:00,85.536,85.561,85.534,85.559,239300002.0
2005-06-13 01:08:00,85.567,85.585,85.537,85.571,311899996.0
2005-06-13 01:09:00,85.523,85.576,85.523,85.558,208900001.0
2005-06-13 01:10:00,85.551,85.589,85.544,85.589,96199999.0
2005-06-13 01:11:00,85.544,85.58,85.535,85.558,285099994.0
2005-06-13 01:12:00,85.548,85.582,85.538,85.542,269699996.0
2005-06-13 01:13:00,85.54,85.584,85.54,85.57,207100003.0
2005-06-13 01:14:00,85.582,85.589,85.535,85.552,274599997.0
2005-06-13 01:15:00,85.563,85.596,85.556,85.57,177799997.0
2005-06-13 01:16:00,85.572,85.59,85.54,85.553,193800002.0
2005-06-13 01:17:00,85.577,85.589,85.546,85.569,141100000.0
2005-06-13 01:18:00,85.548,85.57,85.534,85.553,125899999.0
2005-06-13 01:19:00,85.569,85.594,85.536,85.536,215600000.0
2005-06-13 01:20:00,85.536,85.572,85.51,85.527,232299999.0
2005-06-13 01:21:00,85.53,85.579,85.512,85.543,230099998.0
2005-06-13 01:22:00,85.538,85.578,85.53,85.552,171999999.0
2005-06-13 01:23:00,85.542,85.585,85.534,85.542,356600001.0
2005-06-13 01:24:00,85.57,85.573,85.519,85.54,144899999.0
2005-06-13 01:25:00,85.543,85.576,85.527,85.551,364499993.0
2005-06-13 01:26:00,85.53,85.558,85.515,85.553,304299995.0
2005-06-13 01:27:00,85.546,85.564,85.535,85.547,199999999.0
2005-06-13 01:28:00,85.522,85.56,85.513,85.539,192099999.0
2005-06-13 01:29:00,85.546,85.548,85.49,85.514,213500002.0
2005-06-13 01:30:00,85.523,85.556,85.507,85.53,188299999.0
2005-06-13 01:31:00,85.505,85.537,85.492,85.517,162899999.0
2005-06-13 01:32:00,85.517,85.525,85.488,85.49,135499999.0
2005-06-13 01:33:00,85.508,85.531,85.489,85.493,239400002.0
2005-06-13 01:34:00,85.469,85.527,85.458,85.499,373299999.0
2005-06-13 01:35:00,85.459,85.527,85.459,85.527,137300000.0
2005-06-13 01:36:00,85.478,85.505,85.464,85.482,257599996.0
2005-06-13 01:37:00,85.522,85.522,85.44,85.45,221899994.0
2005-06-13 01:38:00,85.467,85.518,85.464,85.518,196999996.0
2005-06-13 01:39:00,85.485,85.509,85.467,85.467,255899998.0
2005-06-13 01:40:00,85.47,85.505,85.452,85.474,173899997.0
2005-06-13 01:41:00,85.473,85.512,85.466,85.488,197900000.0
2005-06-13 01:42:00,85.458,85.506,85.456,85.456,190699999.0
2005-06-13 01:43:00,85.47,85.508,85.462,85.478,304400000.0
2005-06-13 01:44:00,85.5,85.507,85.469,85.477,370100003.0
2005-06-13 01:45:00,85.477,85.519,85.476,85.49,220099998.0
2005-06-13 01:46:00,85.48,85.5,85.469,85.482,217700002.0
2005-06-13 01:47:00,85.48,85.505,85.439,85.453,322199999.0
2005-06-13 01:48:00,85.5,85.511,85.454,85.499,343999994.0
2005-06-13 01:49:00,85.488,85.501,85.462,85.474,229900000.0
2005-06-13 01:50:00,85.47,85.559,85.459,85.512,314399996.0
2005-06-13 01:51:00,85.542,85.55,85.5,85.537,247099997.0
2005-06-13 01:52:00,85.517,85.555,85.506,85.534,302700001.0
2005-06-13 01:53:00,85.513,85.537,85.49,85.529,268100001.0
2005-06-13 01:54:00,85.531,85.541,85.503,85.503,275200000.0
2005-06-13 01:55:00,85.508,85.56,85.501,85.531,333300000.0
2005-06-13 01:56:00,85.529,85.535,85.481,85.498,327099995.0
2005-06-13 01:57:00,85.491,85.526,85.474,85.478,350900003.0
2005-06-13 01:58:00,85.496,85.532,85.483,85.531,392200000.0
2005-06-13 01:59:00,85.538,85.538,85.49,85.518,263599996.0
2005-06-13 02:00:00,85.486,85.505,85.468,85.479,300999999.0
2005-06-13 02:01:00,85.484,85.497,85.445,85.455,341799999.0
2005-06-13 02:02:00,85.472,85.496,85.453,85.481,338700002.0
2005-06-13 02:03:00,85.449,85.481,85.435,85.435,254800000.0
2005-06-13 02:04:00,85.448,85.478,85.445,85.445,196000002.0
2005-06-13 02:05:00,85.463,85.487,85.445,85.459,229600002.0
2005-06-13 02:06:00,85.46,85.496,85.449,85.467,289599996.0
2005-06-13 02:07:00,85.468,85.495,85.452,85.468,191699999.0
2005-06-13 02:08:00,85.47,85.5,85.463,85.478,248199999.0
2005-06-13 02:09:00,85.473,85.507,85.459,85.487,334900002.0
2005-06-13 02:10:00,85.475,85.505,85.473,85.487,141000001.0
2005-06-13 02:11:00,85.497,85.506,85.46,85.463,176099997.0
2005-06-13 02:12:00,85.479,85.504,85.46,85.46,226099998.0
2005-06-13 02:13:00,85.461,85.495,85.454,85.468,155999998.0
2005-06-13 02:14:00,85.49,85.498,85.439,85.468,223499999.0
2005-06-13 02:15:00,85.456,85.483,85.427,85.456,257799997.0
2005-06-13 02:16:00,85.426,85.482,85.426,85.465,400300000.0
2005-06-13 02:17:00,85.453,85.464,85.427,85.447,319499999.0
2005-06-13 02:18:00,85.448,85.47,85.442,85.449,299900001.0
2005-06-13 02:19:00,85.444,85.471,85.426,85.455,215400002.0
2005-06-13 02:20:00,85.438,85.48,85.422,85.475,222600001.0
2005-06-13 02:21:00,85.421,85.482,85.421,85.457,253799999.0
2005-06-13 02:22:00,85.451,85.492,85.433,85.475,256000004.0
2005-06-13 02:23:00,85.455,85.476,85.424,85.433,275400002.0
2005-06-13 02:24:00,85.462,85.476,85.414,85.414,296900004.0
2005-06-13 02:25:00,85.466,85.474,85.436,85.448,158700001.0
2005-06-13 02:26:00,85.473,85.483,85.45,85.483,189599999.0
2005-06-13 02:27:00,85.503,85.515,85.457,85.467,280200000.0
2005-06-13 02:28:00,85.463,85.492,85.441,85.47,184299998.0
2005-06-13 02:29:00,85.469,85.497,85.464,85.486,247399998.0
2005-06-13 02:30:00,85.47,85.488,85.423,85.423,192900002.0
2005-06-13 02:31:00,85.442,85.481,85.442,85.453,213699998.0
2005-06-13 02:32:00,85.478,85.509,85.464,85.485,380299999.0
2005-06-13 02:33:00,85.451,85.499,85.451,85.497,370200003.0
2005-06-13 02:34:00,85.446,85.5,85.446,85.472,234600004.0
2005-06-13 02:35:00,85.432,85.5,85.432,85.464,174899998.0
2005-06-13 02:36:00,85.432,85.492,85.432,85.492,264899997.0
2005-06-13 02:37:00,85.477,85.494,85.451,85.47,375099993.0
2005-06-13 02:38:00,85.483,85.522,85.483,85.509,322999998.0
2005-06-13 02:39:00,85.503,85.549,85.485,85.546,279499994.0
2005-06-13 02:40:00,85.504,85.539,85.475,85.505,339300003.0
2005-06-13 02:41:00,85.477,85.539,85.47,85.523,253399999.0
2005-06-13 02:42:00,85.499,85.531,85.499,85.511,286700000.0
2005-06-13 02:43:00,85.501,85.533,85.478,85.51,294599996.0
2005-06-13 02:44:00,85.503,85.534,85.497,85.51,189299998.0
2005-06-13 02:45:00,85.512,85.53,85.489,85.503,222000000.0
2005-06-13 02:46:00,85.512,85.526,85.484,85.493,165100000.0
2005-06-13 02:47:00,85.519,85.536,85.507,85.534,306100004.0
2005-06-13 02:48:00,85.527,85.539,85.493,85.498,372900002.0
2005-06-13 02:49:00,85.518,85.541,85.504,85.541,234500001.0
2005-06-13 02:50:00,85.535,85.535,85.48,85.482,224600002.0
2005-06-13 02:51:00,85.495,85.523,85.479,85.487,272300004.0
2005-06-13 02:52:00,85.512,85.525,85.475,85.476,218100003.0
2005-06-13 02:53:00,85.496,85.543,85.481,85.526,358299995.0
2005-06-13 02:54:00,85.51,85.534,85.479,85.508,316700002.0
2005-06-13 02:55:00,85.52,85.523,85.48,85.48,249599996.0
2005-06-13 02:56:00,85.501,85.518,85.49,85.505,339399999.0
2005-06-13 02:57:00,85.478,85.514,85.461,85.504,238400002.0
2005-06-13 02:58:00,85.491,85.513,85.469,85.503,207799997.0
2005-06-13 02:59:00,85.499,85.521,85.465,85.505,334800001.0
2005-06-13 03:00:00,85.489,85.519,85.479,85.514,307500000.0
2005-06-13 03:01:00,85.468,85.522,85.468,85.511,194999998.0
2005-06-13 03:02:00,85.505,85.515,85.441,85.444,169400001.0
2005-06-13 03:03:00,85.452,85.458,85.391,85.416,220299998.0
2005-06-13 03:04:00,85.392,85.452,85.386,85.407,263600003.0
2005-06-13 03:05:00,85.419,85.488,85.407,85.454,273400004.0
2005-06-13 03:06:00,85.465,85.482,85.436,85.449,224399997.0
2005-06-13 03:07:00,85.449,85.455,85.415,85.415,188200000.0
2005-06-13 03:08:00,85.403,85.474,85.391,85.474,183999999.0
2005-06-13 03:09:00,85.418,85.454,85.412,85.43,252800000.0
2005-06-13 03:10:00,85.428,85.438,85.398,85.406,364999999.0
2005-06-13 03:11:00,85.402,85.439,85.385,85.392,323699998.0
2005-06-13 03:12:00,85.379,85.444,85.368,85.408,420300002.0
2005-06-13 03:13:00,85.398,85.446,85.393,85.406,320999996.0
2005-06-13 03:14:00,85.432,85.44,85.395,85.414,265700002.0
2005-06-13 03:15:00,85.408,85.433,85.383,85.383,279100002.0
2005-06-13 03:16:00,85.397,85.429,85.383,85.389,253999998.0
2005-06-13 03:17:00,85.417,85.455,85.4,85.455,254799995.0
2005-06-13 03:18:00,85.436,85.447,85.406,85.446,242100004.0
2005-06-13 03:19:00,85.413,85.439,85.394,85.396,314999999.0
2005-06-13 03:20:00,85.415,85.425,85.37,85.402,222699998.0
2005-06-13 03:21:00,85.375,85.406,85.361,85.366,292799997.0
2005-06-13 03:22:00,85.361,85.388,85.346,85.364,249400000.0
2005-06-13 03:23:00,85.365,85.428,85.363,85.398,182200002.0
2005-06-13 03:24:00,85.378,85.419,85.37,85.377,380700002.0
2005-06-13 03:25:00,85.35,85.419,85.344,85.369,296499999.0
2005-06-13 03:26:00,85.374,85.392,85.336,85.35,206900003.0
2005-06-13 03:27:00,85.355,85.379,85.338,85.367,309400000.0
2005-06-13 03:28:00,85.357,85.398,85.351,85.386,376899996.0
2005-06-13 03:29:00,85.372,85.393,85.347,85.375,247999997.0
2005-06-13 03:30:00,85.379,85.395,85.344,85.362,198499999.0
2005-06-13 03:31:00,85.366,85.388,85.347,85.349,290599998.0
2005-06-13 03:32:00,85.346,85.374,85.328,85.363,241900000.0
2005-06-13 03:33:00,85.38,85.388,85.333,85.353,336600000.0
2005-06-13 03:34:00,85.377,85.392,85.354,85.374,252000001.0
2005-06-13 03:35:00,85.397,85.402,85.354,85.355,294500000.0
2005-06-13 03:36:00,85.357,85.4,85.349,85.365,185500000.0
2005-06-13 03:37:00,85.333,85.373,85.327,85.357,207900001.0
2005-06-13 03:38:00,85.328,85.375,85.328,85.373,345400003.0
2005-06-13 03:39:00,85.36,85.387,85.333,85.347,251500002.0
2005-06-13 03:40:00,85.353,85.398,85.333,85.378,243499997.0
2005-06-13 03:41:00,85.396,85.418,85.359,85.365,267300001.0
2005-06-13 03:42:00,85.347,85.401,85.342,85.376,269299996.0
2005-06-13 03:43:00,85.368,85.393,85.345,85.347,273599999.0
2005-06-13 03:44:00,85.337,85.385,85.337,85.379,295500004.0
2005-06-13 03:45:00,85.364,85.392,85.346,85.35,255499996.0
2005-06-13 03:46:00,85.373,85.388,85.343,85.356,323499997.0
2005-06-13 03:47:00,85.374,85.397,85.355,85.365,256600002.0
2005-06-13 03:48:00,85.371,85.384,85.346,85.358,294399999.0
2005-06-13 03:49:00,85.382,85.389,85.35,85.368,253900003.0
2005-06-13 03:50:00,85.347,85.397,85.347,85.382,185500003.0
2005-06-13 03:51:00,85.367,85.39,85.348,85.348,179199999.0
2005-06-13 03:52:00,85.37,85.389,85.346,85.355,326300001.0
2005-06-13 03:53:00,85.362,85.388,85.334,85.36,211099999.0
2005-06-13 03:54:00,85.346,85.385,85.342,85.36,187700000.0
2005-06-13 03:55:00,85.373,85.383,85.327,85.327,220400000.0
2005-06-13 03:56:00,85.37,85.383,85.332,85.332,187799997.0
2005-06-13 03:57:00,85.346,85.374,85.323,85.367,269700002.0
2005-06-13 03:58:00,85.35,85.353,85.317,85.319,306500004.0
2005-06-13 03:59:00,85.341,85.355,85.302,85.322,229700000.0
2005-06-13 04:00:00,85.329,85.36,85.304,85.31,217000001.0
2005-06-13 04:01:00,85.325,85.353,85.306,85.318,228600001.0
2005-06-13 04:02:00,85.323,85.357,85.323,85.346,167599997.0
2005-06-13 04:03:00,85.367,85.369,85.324,85.324,292500002.0
2005-06-13 04:04:00,85.346,85.385,85.339,85.349,191899998.0
2005-06-13 04:05:00,85.372,85.383,85.331,85.346,301799995.0
2005-06-13 04:06:00,85.336,85.382,85.336,85.359,275999994.0
2005-06-13 04:07:00,85.36,85.393,85.333,85.374,243699998.0
2005-06-13 04:08:00,85.357,85.39,85.331,85.362,252099999.0
2005-06-13 04:09:00,85.376,85.389,85.338,85.345,251599998.0
2005-06-13 04:10:00,85.382,85.394,85.332,85.342,222200002.0
2005-06-13 04:11:00,85.334,85.374,85.334,85.339,332900001.0
2005-06-13 04:12:00,85.378,85.394,85.352,85.364,401100003.0
2005-06-13 04:13:00,85.378,85.39,85.344,85.346,209000001.0
2005-06-13 04:14:00,85.36,85.389,85.351,85.376,290499999.0
2005-06-13 04:15:00,85.377,85.39,85.343,85.372,237599994.0
2005-06-13 04:16:00,85.342,85.392,85.338,85.38,244000003.0
2005-06-13 04:17:00,85.4,85.403,85.36,85.369,207800001.0
2005-06-13 04:18:00,85.366,85.41,85.359,85.405,163900001.0
2005-06-13 04:19:00,85.406,85.407,85.359,85.377,213300000.0
2005-06-13 04:20:00,85.36,85.422,85.36,85.406,220400003.0
2005-06-13 04:21:00,85.442,85.443,85.384,85.395,240099997.0
2005-06-13 04:22:00,85.428,85.458,85.414,85.416,216600001.0
2005-06-13 04:23:00,85.465,85.479,85.362,85.385,257700000.0
2005-06-13 04:24:00,85.413,85.466,85.406,85.413,301999993.0
2005-06-13 04:25:00,85.42,85.449,85.401,85.404,225100001.0
2005-06-13 04:26:00,85.413,85.456,85.413,85.43,209000004.0
2005-06-13 04:27:00,85.415,85.464,85.407,85.457,201999999.0
2005-06-13 04:28:00,85.447,85.476,85.436,85.457,299400004.0
2005-06-13 04:29:00,85.471,85.484,85.436,85.484,140600001.0
2005-06-13 04:30:00,85.489,85.509,85.472,85.502,198999999.0
2005-06-13 04:31:00,85.49,85.516,85.459,85.466,315399995.0
2005-06-13 04:32:00,85.512,85.512,85.453,85.46,271800001.0
2005-06-13 04:33:00,85.454,85.497,85.452,85.454,195200000.0
2005-06-13 04:34:00,85.437,85.507,85.437,85.481,187899998.0
2005-06-13 04:35:00,85.484,85.503,85.46,85.475,379799999.0
2005-06-13 04:36:00,85.473,85.507,85.455,85.455,141700001.0
2005-06-13 04:37:00,85.467,85.497,85.456,85.456,157699999.0
2005-06-13 04:38:00,85.471,85.506,85.466,85.503,294700001.0
2005-06-13 04:39:00,85.499,85.506,85.452,85.452,218300000.0
2005-06-13 04:40:00,85.479,85.5,85.455,85.481,275500002.0
2005-06-13 04:41:00,85.481,85.49,85.435,85.44,227299996.0
2005-06-13 04:42:00,85.465,85.493,85.434,85.449,336200005.0
2005-06-13 04:43:00,85.422,85.475,85.41,85.425,260299999.0
2005-06-13 04:44:00,85.44,85.475,85.43,85.437,325699998.0
2005-06-13 04:45:00,85.438,85.454,85.41,85.427,181000002.0
2005-06-13 04:46:00,85.427,85.45,85.389,85.403,207799998.0
2005-06-13 04:47:00,85.407,85.439,85.406,85.433,314000001.0
2005-06-13 04:48:00,85.429,85.458,85.397,85.397,260199997.0
2005-06-13 04:49:00,85.437,85.44,85.398,85.406,296799995.0
2005-06-13 04:50:00,85.418,85.442,85.402,85.407,242399999.0
2005-06-13 04:51:00,85.405,85.445,85.396,85.419,318699998.0
2005-06-13 04:52:00,85.403,85.433,85.393,85.402,288700002.0
2005-06-13 04:53:00,85.408,85.435,85.391,85.42,254600003.0
2005-06-13 04:54:00,85.435,85.44,85.401,85.427,264399998.0
2005-06-13 04:55:00,85.434,85.448,85.399,85.413,340800002.0
2005-06-13 04:56:00,85.395,85.439,85.381,85.392,123000000.0
2005-06-13 04:57:00,85.421,85.444,85.397,85.423,299100002.0
2005-06-13 04:58:00,85.406,85.448,85.4,85.427,291399999.0
2005-06-13 04:59:00,85.384,85.437,85.384,85.43,290199995.0
2005-06-13 05:00:00,85.403,85.445,85.401,85.44,276800002.0
2005-06-13 05:01:00,85.402,85.436,85.391,85.427,260200000.0
2005-06-13 05:02:00,85.381,85.424,85.37,85.424,194800003.0
2005-06-13 05:03:00,85.442,85.443,85.394,85.394,243799999.0
2005-06-13 05:04:00,85.417,85.433,85.397,85.415,275699998.0
2005-06-13 05:05:00,85.41,85.43,85.393,85.416,135900000.0
2005-06-13 05:06:00,85.394,85.427,85.381,85.427,204400002.0
2005-06-13 05:07:00,85.399,85.425,85.395,85.407,223899998.0
2005-06-13 05:08:00,85.426,85.449,85.415,85.437,126899999.0
2005-06-13 05:09:00,85.432,85.444,85.399,85.422,299500003.0
2005-06-13 05:10:00,85.408,85.446,85.394,85.41,216700000.0
2005-06-13 05:11:00,85.435,85.456,85.409,85.439,321599998.0
2005-06-13 05:12:00,85.409,85.466,85.409,85.466,197299998.0
2005-06-13 05:13:00,85.46,85.465,85.424,85.455,223600001.0
2005-06-13 05:14:00,85.457,85.474,85.437,85.451,267399997.0
2005-06-13 05:15:00,85.441,85.458,85.432,85.451,191499997.0
2005-06-13 05:16:00,85.449,85.475,85.446,85.475,179300003.0
2005-06-13 05:17:00,85.441,85.462,85.425,85.452,213299998.0
2005-06-13 05:18:00,85.484,85.484,85.422,85.429,335700003.0
2005-06-13 05:19:00,85.453,85.468,85.428,85.442,226599998.0
2005-06-13 05:20:00,85.45,85.475,85.423,85.434,279699995.0
2005-06-13 05:21:00,85.44,85.478,85.439,85.456,229599996.0
2005-06-13 05:22:00,85.429,85.466,85.426,85.453,248900001.0
2005-06-13 05:23:00,85.472,85.472,85.41,85.436,167999999.0
2005-06-13 05:24:00,85.436,85.446,85.412,85.428,236000000.0
2005-06-13 05:25:00,85.424,85.441,85.39,85.4,185000000.0
2005-06-13 05:26:00,85.409,85.445,85.409,85.427,391699997.0
2005-06-13 05:27:00,85.421,85.46,85.417,85.429,245100000.0
2005-06-13 05:28:00,85.418,85.457,85.403,85.424,127599999.0
2005-06-13 05:29:00,85.455,85.473,85.424,85.457,333499994.0
2005-06-13 05:30:00,85.452,85.468,85.412,85.465,215899996.0
2005-06-13 05:31:00,85.451,85.467,85.42,85.448,241599998.0
2005-06-13 05:32:00,85.445,85.47,85.426,85.435,208900001.0
2005-06-13 05:33:00,85.447,85.465,85.425,85.437,350399996.0
2005-06-13 05:34:00,85.467,85.479,85.42,85.428,202099998.0
2005-06-13 05:35:00,85.431,85.475,85.42,85.444,161099998.0
2005-06-13 05:36:00,85.439,85.46,85.417,85.427,217800001.0
2005-06-13 05:37:00,85.395,85.462,85.395,85.455,224999996.0
2005-06-13 05:38:00,85.423,85.452,85.402,85.407,134699998.0
2005-06-13 05:39:00,85.412,85.457,85.406,85.432,319199998.0
2005-06-13 05:40:00,85.425,85.457,85.378,85.391,146699999.0
2005-06-13 05:41:00,85.423,85.443,85.399,85.411,310000002.0
2005-06-13 05:42:00,85.404,85.423,85.38,85.397,270000002.0
2005-06-13 05:43:00,85.36,85.401,85.351,85.379,206799998.0
2005-06-13 05:44:00,85.385,85.42,85.365,85.38,238600001.0
2005-06-13 05:45:00,85.378,85.42,85.362,85.379,249999998.0
2005-06-13 05:46:00,85.375,85.439,85.375,85.419,133799999.0
2005-06-13 05:47:00,85.393,85.431,85.368,85.414,235799998.0
2005-06-13 05:48:00,85.434,85.434,85.394,85.419,230000000.0
2005-06-13 05:49:00,85.408,85.415,85.374,85.384,202699995.0
2005-06-13 05:50:00,85.377,85.415,85.366,85.405,167500001.0
2005-06-13 05:51:00,85.402,85.418,85.37,85.408,156399998.0
2005-06-13 05:52:00,85.4,85.416,85.363,85.363,218500001.0
2005-06-13 05:53:00,85.4,85.41,85.374,85.394,248199999.0
2005-06-13 05:54:00,85.391,85.414,85.378,85.382,139100001.0
2005-06-13 05:55:00,85.385,85.428,85.361,85.406,141500000.0
2005-06-13 05:56:00,85.399,85.407,85.369,85.375,374599998.0
2005-06-13 05:57:00,85.404,85.42,85.372,85.385,400299994.0
2005-06-13 05:58:00,85.375,85.406,85.358,85.375,176500002.0
2005-06-13 05:59:00,85.39,85.423,85.382,85.406,328000001.0
2005-06-13 06:00:00,85.404,85.442,85.404,85.423,161700002.0
2005-06-13 06:01:00,85.398,85.446,85.389,85.41,298000001.0
2005-06-13 06:02:00,85.424,85.445,85.408,85.435,277200001.0
2005-06-13 06:03:00,85.428,85.448,85.398,85.406,278799998.0
2005-06-13 06:04:00,85.418,85.458,85.401,85.428,198900000.0
2005-06-13 06:05:00,85.408,85.438,85.407,85.431,247199998.0
2005-06-13 06:06:00,85.431,85.445,85.402,85.403,302299997.0
2005-06-13 06:07:00,85.406,85.436,85.386,85.433,227100001.0
2005-06-13 06:08:00,85.401,85.44,85.392,85.436,284699997.0
2005-06-13 06:09:00,85.412,85.458,85.41,85.458,192499998.0
2005-06-13 06:10:00,85.443,85.455,85.416,85.416,264200001.0
2005-06-13 06:11:00,85.423,85.438,85.397,85.412,240300001.0
2005-06-13 06:12:00,85.452,85.452,85.403,85.433,237400001.0
2005-06-13 06:13:00,85.413,85.44,85.4,85.414,316999996.0
2005-06-13 06:14:00,85.409,85.436,85.399,85.406,152999999.0
2005-06-13 06:15:00,85.397,85.441,85.389,85.408,201599998.0
2005-06-13 06:16:00,85.403,85.43,85.378,85.408,259200001.0
2005-06-13 06:17:00,85.397,85.424,85.387,85.421,239899998.0
2005-06-13 06:18:00,85.399,85.43,85.393,85.419,320700003.0
2005-06-13 06:19:00,85.408,85.412,85.37,85.376,136400000.0
2005-06-13 06:20:00,85.378,85.417,85.359,85.4,337500002.0
2005-06-13 06:21:00,85.379,85.423,85.379,85.402,190299998.0
2005-06-13 06:22:00,85.397,85.419,85.38,85.398,298899999.0
2005-06-13 06:23:00,85.385,85.439,85.383,85.424,286600000.0
2005-06-13 06:24:00,85.421,85.428,85.39,85.392,296899997.0
2005-06-13 06:25:00,85.393,85.428,85.381,85.394,251999999.0
2005-06-13 06:26:00,85.384,85.42,85.377,85.408,191199998.0
2005-06-13 06:27:00,85.407,85.431,85.392,85.431,252700000.0
2005-06-13 06:28:00,85.413,85.424,85.38,85.38,151500002.0
2005-06-13 06:29:00,85.417,85.429,85.392,85.412,327200002.0
2005-06-13 06:30:00,85.418,85.432,85.401,85.432,267099996.0
2005-06-13 06:31:00,85.411,85.436,85.392,85.408,231600003.0
2005-06-13 06:32:00,85.421,85.443,85.393,85.417,152199996.0
2005-06-13 06:33:00,85.443,85.45,85.405,85.412,222599998.0
2005-06-13 06:34:00,85.403,85.433,85.396,85.42,254099999.0
2005-06-13 06:35:00,85.412,85.444,85.39,85.414,281600001.0
2005-06-13 06:36:00,85.427,85.44,85.401,85.402,375899997.0
2005-06-13 06:37:00,85.413,85.444,85.397,85.433,324900002.0
2005-06-13 06:38:00,85.424,85.449,85.387,85.405,208899996.0
2005-06-13 06:39:00,85.429,85.453,85.413,85.413,335999998.0
2005-06-13 06:40:00,85.408,85.441,85.391,85.423,137999999.0
2005-06-13 06:41:00,85.396,85.418,85.379,85.405,130700000.0
2005-06-13 06:42:00,85.4,85.414,85.375,85.391,305399998.0
2005-06-13 06:43:00,85.4,85.429,85.383,85.392,301599996.0
2005-06-13 06:44:00,85.42,85.431,85.387,85.402,193000000.0
2005-06-13 06:45:00,85.385,85.434,85.385,85.432,196699999.0
2005-06-13 06:46:00,85.429,85.439,85.4,85.428,239300000.0
2005-06-13 06:47:00,85.421,85.432,85.389,85.411,209200000.0
2005-06-13 06:48:00,85.399,85.458,85.382,85.436,325200000.0
2005-06-13 06:49:00,85.452,85.459,85.41,85.41,215199998.0
2005-06-13 06:50:00,85.452,85.459,85.412,85.424,387199993.0
2005-06-13 06:51:00,85.429,85.482,85.424,85.464,161400001.0
2005-06-13 06:52:00,85.443,85.474,85.431,85.463,218500001.0
2005-06-13 06:53:00,85.48,85.48,85.428,85.445,225999997.0
2005-06-13 06:54:00,85.485,85.49,85.432,85.452,241599999.0
2005-06-13 06:55:00,85.433,85.461,85.413,85.436,235499992.0
2005-06-13 06:56:00,85.454,85.464,85.427,85.442,150199999.0
2005-06-13 06:57:00,85.438,85.46,85.427,85.436,217199999.0
2005-06-13 06:58:00,85.451,85.467,85.422,85.438,263899999.0
2005-06-13 06:59:00,85.44,85.48,85.436,85.468,239600003.0
2005-06-13 07:00:00,85.438,85.481,85.428,85.46,306100001.0
2005-06-13 07:01:00,85.475,85.475,85.418,85.418,261500001.0
2005-06-13 07:02:00,85.462,85.47,85.436,85.441,176999999.0
2005-06-13 07:03:00,85.447,85.464,85.429,85.429,282400000.0
2005-06-13 07:04:00,85.47,85.479,85.432,85.434,215500000.0
2005-06-13 07:05:00,85.435,85.46,85.421,85.452,165699999.0
2005-06-13 07:06:00,85.435,85.476,85.427,85.448,153899999.0
2005-06-13 07:07:00,85.457,85.475,85.437,85.465,228899999.0
2005-06-13 07:08:00,85.45,85.453,85.42,85.453,162000002.0
2005-06-13 07:09:00,85.441,85.47,85.431,85.453,286499999.0
2005-06-13 07:10:00,85.462,85.472,85.414,85.423,178699998.0
2005-06-13 07:11:00,85.431,85.473,85.421,85.446,208399998.0
2005-06-13 07:12:00,85.448,85.485,85.441,85.449,343200000.0
2005-06-13 07:13:00,85.434,85.474,85.427,85.45,183299996.0
2005-06-13 07:14:00,85.429,85.468,85.396,85.422,426500001.0
2005-06-13 07:15:00,85.436,85.461,85.41,85.437,279299994.0
2005-06-13 07:16:00,85.445,85.455,85.416,85.43,158599999.0
2005-06-13 07:17:00,85.409,85.445,85.409,85.429,276700003.0
2005-06-13 07:18:00,85.447,85.463,85.41,85.416,224499998.0
2005-06-13 07:19:00,85.421,85.482,85.421,85.46,309000001.0
2005-06-13 07:20:00,85.462,85.475,85.443,85.451,262099996.0
2005-06-13 07:21:00,85.45,85.479,85.433,85.452,216199998.0
2005-06-13 07:22:00,85.425,85.46,85.419,85.429,354200004.0
2005-06-13 07:23:00,85.457,85.457,85.421,85.443,253000001.0
2005-06-13 07:24:00,85.442,85.469,85.434,85.463,378900002.0
2005-06-13 07:25:00,85.462,85.479,85.432,85.447,230700000.0
2005-06-13 07:26:00,85.448,85.499,85.421,85.478,248300004.0
2005-06-13 07:27:00,85.451,85.505,85.451,85.497,268799999.0
2005-06-13 07:28:00,85.45,85.484,85.449,85.481,371500003.0
2005-06-13 07:29:00,85.49,85.506,85.461,85.484,266999997.0
2005-06-13 07:30:00,85.495,85.504,85.448,85.452,388400003.0
2005-06-13 07:31:00,85.443,85.477,85.435,85.472,172300003.0
2005-06-13 07:32:00,85.444,85.474,85.429,85.437,250599997.0
2005-06-13 07:33:00,85.46,85.469,85.43,85.454,386500002.0
2005-06-13 07:34:00,85.453,85.478,85.431,85.457,280699998.0
2005-06-13 07:35:00,85.466,85.475,85.433,85.458,296200001.0
2005-06-13 07:36:00,85.44,85.474,85.439,85.44,352500001.0
2005-06-13 07:37:00,85.448,85.469,85.424,85.438,223599999.0
2005-06-13 07:38:00,85.428,85.469,85.428,85.466,362399998.0
2005-06-13 07:39:00,85.438,85.478,85.421,85.478,241599998.0
2005-06-13 07:40:00,85.448,85.474,85.444,85.463,332200001.0
2005-06-13 07:41:00,85.485,85.495,85.443,85.45,172199999.0
2005-06-13 07:42:00,85.47,85.49,85.44,85.449,249400003.0
2005-06-13 07:43:00,85.432,85.475,85.429,85.466,184199997.0
2005-06-13 07:44:00,85.497,85.497,85.434,85.447,125800000.0
2005-06-13 07:45:00,85.428,85.477,85.412,85.445,289299997.0
2005-06-13 07:46:00,85.46,85.49,85.448,85.46,230400002.0
2005-06-13 07:47:00,85.467,85.478,85.441,85.446,252800003.0
2005-06-13 07:48:00,85.457,85.47,85.43,85.43,207599999.0
2005-06-13 07:49:00,85.462,85.47,85.423,85.423,220400000.0
2005-06-13 07:50:00,85.429,85.459,85.419,85.437,180000001.0
2005-06-13 07:51:00,85.44,85.455,85.415,85.425,236100003.0
2005-06-13 07:52:00,85.436,85.464,85.429,85.454,160199997.0
2005-06-13 07:53:00,85.453,85.483,85.436,85.443,181599998.0
2005-06-13 07:54:00,85.443,85.483,85.443,85.483,205799994.0
2005-06-13 07:55:00,85.462,85.477,85.438,85.468,257500002.0
2005-06-13 07:56:00,85.455,85.497,85.45,85.45,216799997.0
2005-06-13 07:57:00,85.434,85.474,85.434,85.449,150499997.0
2005-06-13 07:58:00,85.436,85.467,85.418,85.43,277999999.0
2005-06-13 07:59:00,85.42,85.458,85.417,85.435,202999998.0
2005-06-13 08:00:00,85.439,85.45,85.403,85.426,258299997.0
2005-06-13 08:01:00,85.439,85.448,85.386,85.386,211900000.0
2005-06-13 08:02:00,85.408,85.45,85.392,85.422,312399998.0
2005-06-13 08:03:00,85.43,85.454,85.418,85.443,234599999.0
2005-06-13 08:04:00,85.456,85.467,85.433,85.445,229400003.0
2005-06-13 08:05:00,85.464,85.478,85.434,85.434,154399999.0
2005-06-13 08:06:00,85.474,85.484,85.437,85.445,185700000.0
2005-06-13 08:07:00,85.418,85.442,85.403,85.408,388099997.0
2005-06-13 08:08:00,85.395,85.424,85.383,85.395,146500003.0
2005-06-13 08:09:00,85.382,85.421,85.382,85.421,306699995.0
2005-06-13 08:10:00,85.391,85.445,85.385,85.432,254399995.0
2005-06-13 08:11:00,85.428,85.437,85.405,85.412,236899999.0
2005-06-13 08:12:00,85.445,85.452,85.403,85.413,325999999.0
2005-06-13 08:13:00,85.422,85.437,85.389,85.422,237499999.0
2005-06-13 08:14:00,85.449,85.455,85.422,85.436,177499998.0
2005-06-13 08:15:00,85.437,85.462,85.401,85.423,260600001.0
2005-06-13 08:16:00,85.402,85.428,85.388,85.419,370799995.0
2005-06-13 08:17:00,85.403,85.43,85.373,85.389,229400000.0
2005-06-13 08:18:00,85.392,85.418,85.358,85.358,250700000.0
2005-06-13 08:19:00,85.375,85.396,85.344,85.36,207400000.0
2005-06-13 08:20:00,85.389,85.399,85.363,85.39,180200002.0
2005-06-13 08:21:00,85.362,85.431,85.354,85.385,404599996.0
2005-06-13 08:22:00,85.374,85.412,85.374,85.392,240700000.0
2005-06-13 08:23:00,85.41,85.42,85.383,85.401,387800003.0
2005-06-13 08:24:00,85.395,85.423,85.385,85.418,274299995.0
2005-06-13 08:25:00,85.372,85.411,85.371,85.377,294999999.0
2005-06-13 08:26:00,85.374,85.434,85.369,85.428,163599997.0
2005-06-13 08:27:00,85.419,85.429,85.385,85.401,263199999.0
2005-06-13 08:28:00,85.383,85.42,85.38,85.407,298599997.0
2005-06-13 08:29:00,85.376,85.437,85.376,85.4,251700003.0
2005-06-13 08:30:00,85.398,85.421,85.369,85.4,214099995.0
2005-06-13 08:31:00,85.4,85.423,85.385,85.395,342600005.0
2005-06-13 08:32:00,85.398,85.42,85.372,85.42,289699998.0
2005-06-13 08:33:00,85.379,85.424,85.368,85.387,276500000.0
2005-06-13 08:34:00,85.412,85.417,85.372,85.383,289300002.0
2005-06-13 08:35:00,85.402,85.404,85.367,85.374,310599999.0
2005-06-13 08:36:00,85.391,85.42,85.37,85.386,335699998.0
2005-06-13 08:37:00,85.404,85.419,85.347,85.351,144500001.0
2005-06-13 08:38:00,85.387,85.399,85.344,85.373,183199999.0
2005-06-13 08:39:00,85.38,85.4,85.355,85.371,214899999.0
2005-06-13 08:40:00,85.36,85.403,85.351,85.4,251800001.0
2005-06-13 08:41:00,85.396,85.415,85.383,85.402,243300001.0
2005-06-13 08:42:00,85.406,85.427,85.381,85.411,230699999.0
2005-06-13 08:43:00,85.398,85.435,85.392,85.425,191900000.0
2005-06-13 08:44:00,85.421,85.444,85.39,85.41,221199999.0
2005-06-13 08:45:00,85.389,85.425,85.381,85.408,191599999.0
2005-06-13 08:46:00,85.406,85.43,85.378,85.396,262299997.0
2005-06-13 08:47:00,85.389,85.418,85.376,85.387,237899997.0
2005-06-13 08:48:00,85.378,85.426,85.374,85.394,192900001.0
2005-06-13 08:49:00,85.381,85.42,85.378,85.402,248299999.0
2005-06-13 08:50:00,85.402,85.434,85.383,85.425,227900002.0
2005-06-13 08:51:00,85.406,85.443,85.384,85.384,238499995.0
2005-06-13 08:52:00,85.418,85.443,85.397,85.397,179599998.0
2005-06-13 08:53:00,85.427,85.427,85.381,85.381,266899998.0
2005-06-13 08:54:00,85.422,85.429,85.383,85.388,274100001.0
2005-06-13 08:55:00,85.375,85.432,85.375,85.395,238099998.0
2005-06-13 08:56:00,85.397,85.41,85.356,85.356,206799996.0
2005-06-13 08:57:00,85.4,85.409,85.368,85.384,347900001.0
2005-06-13 08:58:00,85.366,85.409,85.355,85.408,176800000.0
2005-06-13 08:59:00,85.35,85.387,85.343,85.346,285700000.0
2005-06-13 09:00:00,85.41,85.415,85.365,85.393,304699999.0
2005-06-13 09:01:00,85.38,85.401,85.361,85.375,187199999.0
2005-06-13 09:02:00,85.388,85.411,85.363,85.388,211999997.0
2005-06-13 09:03:00,85.385,85.415,85.373,85.392,295499998.0
2005-06-13 09:04:00,85.382,85.425,85.382,85.409,150499997.0
2005-06-13 09:05:00,85.408,85.421,85.362,85.385,154600000.0
2005-06-13 09:06:00,85.38,85.42,85.361,85.376,255699999.0
2005-06-13 09:07:00,85.409,85.425,85.385,85.418,277799999.0
2005-06-13 09:08:00,85.372,85.436,85.372,85.425,258300003.0
2005-06-13 09:09:00,85.398,85.418,85.381,85.4,248599998.0
2005-06-13 09:10:00,85.385,85.442,85.385,85.435,205200002.0
2005-06-13 09:11:00,85.432,85.452,85.403,85.426,267300000.0
2005-06-13 09:12:00,85.442,85.453,85.409,85.421,295500002.0
2005-06-13 09:13:00,85.417,85.44,85.373,85.395,317199994.0
2005-06-13 09:14:00,85.391,85.424,85.386,85.391,309000002.0
2005-06-13 09:15:00,85.411,85.431,85.393,85.393,199099997.0
2005-06-13 09:16:00,85.411,85.437,85.389,85.393,202599999.0
2005-06-13 09:17:00,85.384,85.425,85.375,85.403,153399999.0
2005-06-13 09:18:00,85.383,85.42,85.382,85.401,158500000.0
2005-06-13 09:19:00,85.374,85.418,85.373,85.394,283300002.0
2005-06-13 09:20:00,85.379,85.417,85.363,85.387,374300005.0
2005-06-13 09:21:00,85.361,85.409,85.354,85.379,117299998.0
2005-06-13 09:22:00,85.366,85.407,85.345,85.35,249500002.0
2005-06-13 09:23:00,85.334,85.379,85.33,85.375,176799999.0
2005-06-13 09:24:00,85.325,85.353,85.317,85.327,272499998.0
2005-06-13 09:25:00,85.368,85.42,85.329,85.329,294599999.0
2005-06-13 09:26:00,85.317,85.371,85.317,85.334,313300001.0
2005-06-13 09:27:00,85.329,85.358,85.303,85.331,168099999.0
2005-06-13 09:28:00,85.328,85.358,85.309,85.358,267200000.0
2005-06-13 09:29:00,85.339,85.365,85.316,85.327,334800005.0
2005-06-13 09:30:00,85.345,85.372,85.326,85.342,320399998.0
2005-06-13 09:31:00,85.333,85.369,85.319,85.331,203300000.0
2005-06-13 09:32:00,85.308,85.361,85.308,85.344,219099997.0
2005-06-13 09:33:00,85.352,85.36,85.307,85.307,199400001.0
2005-06-13 09:34:00,85.337,85.35,85.312,85.322,242100001.0
2005-06-13 09:35:00,85.327,85.359,85.305,85.325,219999996.0
2005-06-13 09:36:00,85.362,85.362,85.308,85.313,354200001.0
2005-06-13 09:37:00,85.327,85.351,85.295,85.299,264400000.0
2005-06-13 09:38:00,85.314,85.35,85.296,85.324,320600003.0
2005-06-13 09:39:00,85.322,85.33,85.285,85.289,307199997.0
2005-06-13 09:40:00,85.274,85.332,85.266,85.298,248699997.0
2005-06-13 09:41:00,85.308,85.343,85.285,85.311,244999997.0
2005-06-13 09:42:00,85.318,85.339,85.298,85.328,247600002.0
2005-06-13 09:43:00,85.321,85.347,85.306,85.321,334200001.0
2005-06-13 09:44:00,85.33,85.359,85.313,85.328,220000002.0
2005-06-13 09:45:00,85.355,85.355,85.313,85.313,138899997.0
2005-06-13 09:46:00,85.305,85.329,85.289,85.291,204300002.0
2005-06-13 09:47:00,85.315,85.333,85.283,85.283,303299996.0
2005-06-13 09:48:00,85.339,85.344,85.298,85.309,272199999.0
2005-06-13 09:49:00,85.308,85.337,85.298,85.331,189899996.0
2005-06-13 09:50:00,85.349,85.353,85.319,85.327,179499999.0
2005-06-13 09:51:00,85.318,85.367,85.294,85.32,278400000.0
2005-06-13 09:52:00,85.311,85.35,85.311,85.342,304500002.0
2005-06-13 09:53:00,85.344,85.349,85.296,85.319,196600000.0
2005-06-13 09:54:00,85.333,85.35,85.31,85.312,184699998.0
2005-06-13 09:55:00,85.282,85.357,85.282,85.354,253300003.0
2005-06-13 09:56:00,85.312,85.345,85.301,85.308,235500001.0
2005-06-13 09:57:00,85.288,85.344,85.272,85.287,326099997.0
2005-06-13 09:58:00,85.281,85.332,85.281,85.295,372400002.0
2005-06-13 09:59:00,85.322,85.345,85.294,85.313,272400001.0
2005-06-13 10:00:00,85.295,85.336,85.295,85.331,250399998.0
2005-06-13 10:01:00,85.35,85.36,85.3,85.3,380299995.0
2005-06-13 10:02:00,85.336,85.375,85.33,85.365,177500000.0
2005-06-13 10:03:00,85.344,85.384,85.339,85.35,316899998.0
2005-06-13 10:04:00,85.343,85.396,85.341,85.388,262099994.0
2005-06-13 10:05:00,85.345,85.376,85.334,85.376,244600002.0
2005-06-13 10:06:00,85.335,85.38,85.332,85.339,347700002.0
2005-06-13 10:07:00,85.372,85.386,85.337,85.345,329499993.0
2005-06-13 10:08:00,85.363,85.397,85.358,85.367,308299999.0
2005-06-13 10:09:00,85.382,85.39,85.356,85.362,267099999.0
2005-06-13 10:10:00,85.351,85.381,85.334,85.364,161900000.0
2005-06-13 10:11:00,85.368,85.381,85.348,85.36,226100003.0
2005-06-13 10:12:00,85.341,85.379,85.318,85.33,272599997.0
2005-06-13 10:13:00,85.37,85.378,85.324,85.339,225699999.0
2005-06-13 10:14:00,85.342,85.356,85.315,85.322,252100000.0
2005-06-13 10:15:00,85.328,85.341,85.297,85.312,107300001.0
2005-06-13 10:16:00,85.292,85.354,85.292,85.354,226599997.0
2005-06-13 10:17:00,85.345,85.345,85.318,85.341,154399998.0
2005-06-13 10:18:00,85.335,85.368,85.299,85.299,216799996.0
2005-06-13 10:19:00,85.266,85.334,85.266,85.332,293400007.0
2005-06-13 10:20:00,85.306,85.324,85.292,85.303,319800001.0
2005-06-13 10:21:00,85.288,85.328,85.271,85.293,264800002.0
2005-06-13 10:22:00,85.3,85.328,85.289,85.301,303100002.0
2005-06-13 10:23:00,85.285,85.338,85.273,85.296,328900003.0
2005-06-13 10:24:00,85.332,85.355,85.304,85.349,263499993.0
2005-06-13 10:25:00,85.322,85.37,85.322,85.36,221500000.0
2005-06-13 10:26:00,85.368,85.375,85.336,85.336,276499996.0
2005-06-13 10:27:00,85.341,85.375,85.338,85.34,277399997.0
2005-06-13 10:28:00,85.349,85.383,85.328,85.329,203699999.0
2005-06-13 10:29:00,85.361,85.382,85.339,85.339,183199998.0
2005-06-13 10:30:00,85.366,85.39,85.35,85.353,256599998.0
2005-06-13 10:31:00,85.367,85.384,85.322,85.348,467000002.0
2005-06-13 10:32:00,85.377,85.385,85.342,85.354,357899997.0
2005-06-13 10:33:00,85.364,85.383,85.349,85.354,225300000.0
2005-06-13 10:34:00,85.361,85.393,85.354,85.379,216599996.0
2005-06-13 10:35:00,85.383,85.394,85.349,85.368,316799999.0
2005-06-13 10:36:00,85.343,85.393,85.334,85.37,355800002.0
2005-06-13 10:37:00,85.403,85.414,85.365,85.372,270099996.0
2005-06-13 10:38:00,85.348,85.407,85.327,85.357,237800000.0
2005-06-13 10:39:00,85.362,85.396,85.347,85.382,313599995.0
2005-06-13 10:40:00,85.363,85.405,85.354,85.383,241999999.0
2005-06-13 10:41:00,85.4,85.401,85.362,85.362,191200000.0
2005-06-13 10:42:00,85.387,85.397,85.344,85.352,211400002.0
2005-06-13 10:43:00,85.346,85.376,85.325,85.336,283299998.0
2005-06-13 10:44:00,85.324,85.368,85.304,85.317,307799993.0
2005-06-13 10:45:00,85.294,85.345,85.285,85.314,321100000.0
2005-06-13 10:46:00,85.283,85.333,85.272,85.293,291499999.0
2005-06-13 10:47:00,85.337,85.351,85.29,85.303,211099999.0
2005-06-13 10:48:00,85.339,85.367,85.296,85.317,217799999.0
2005-06-13 10:49:00,85.301,85.332,85.298,85.298,269599999.0
2005-06-13 10:50:00,85.352,85.352,85.295,85.313,278399998.0
2005-06-13 10:51:00,85.328,85.328,85.261,85.267,152099999.0
2005-06-13 10:52:00,85.29,85.322,85.269,85.318,270499995.0
2005-06-13 10:53:00,85.297,85.4,85.292,85.329,118699999.0
2005-06-13 10:54:00,85.315,85.33,85.267,85.293,337500000.0
2005-06-13 10:55:00,85.3,85.335,85.284,85.304,248399998.0
2005-06-13 10:56:00,85.275,85.321,85.275,85.315,224599999.0
2005-06-13 10:57:00,85.31,85.349,85.292,85.326,249700004.0
2005-06-13 10:58:00,85.323,85.335,85.294,85.31,347599994.0
2005-06-13 10:59:00,85.297,85.336,85.292,85.292,128700000.0
2005-06-13 11:00:00,85.337,85.34,85.301,85.315,245299998.0
2005-06-13 11:01:00,85.319,85.335,85.294,85.335,279700006.0
2005-06-13 11:02:00,85.303,85.337,85.292,85.302,153299999.0
2005-06-13 11:03:00,85.335,85.336,85.299,85.333,287200000.0
2005-06-13 11:04:00,85.337,85.342,85.311,85.321,208800003.0
2005-06-13 11:05:00,85.324,85.375,85.324,85.337,401899997.0
2005-06-13 11:06:00,85.362,85.376,85.331,85.335,158899998.0
2005-06-13 11:07:00,85.341,85.368,85.333,85.343,231700001.0
2005-06-13 11:08:00,85.343,85.375,85.32,85.343,331700000.0
2005-06-13 11:09:00,85.363,85.375,85.342,85.371,178899999.0
2005-06-13 11:10:00,85.359,85.397,85.355,85.383,195599998.0
2005-06-13 11:11:00,85.342,85.399,85.328,85.368,308300007.0
2005-06-13 11:12:00,85.395,85.398,85.36,85.363,218800000.0
2005-06-13 11:13:00,85.359,85.379,85.338,85.355,247199999.0
2005-06-13 11:14:00,85.383,85.391,85.348,85.348,301199998.0
2005-06-13 11:15:00,85.366,85.37,85.319,85.344,328099998.0
2005-06-13 11:16:00,85.342,85.369,85.326,85.353,229899996.0
2005-06-13 11:17:00,85.355,85.365,85.331,85.341,192900001.0
2005-06-13 11:18:00,85.385,85.385,85.327,85.331,336500000.0
2005-06-13 11:19:00,85.358,85.376,85.326,85.352,244200001.0
2005-06-13 11:20:00,85.327,85.366,85.318,85.357,239900002.0
2005-06-13 11:21:00,85.381,85.43,85.36,85.422,304500001.0
2005-06-13 11:22:00,85.463,85.508,85.463,85.506,298200000.0
2005-06-13 11:23:00,85.507,85.526,85.48,85.526,238300001.0
2005-06-13 11:24:00,85.488,85.529,85.484,85.519,151900000.0
2005-06-13 11:25:00,85.495,85.526,85.479,85.495,128399999.0
2005-06-13 11:26:00,85.5,85.502,85.42,85.465,267300004.0
2005-06-13 11:27:00,85.494,85.498,85.451,85.455,307200002.0
2005-06-13 11:28:00,85.476,85.499,85.432,85.44,264000000.0
2005-06-13 11:29:00,85.451,85.492,85.448,85.481,167800000.0
2005-06-13 11:30:00,85.472,85.506,85.463,85.506,238499998.0
2005-06-13 11:31:00,85.511,85.534,85.498,85.522,214199999.0
2005-06-13 11:32:00,85.543,85.586,85.521,85.553,275799995.0
2005-06-13 11:33:00,85.516,85.558,85.491,85.515,219299998.0
2005-06-13 11:34:00,85.499,85.526,85.476,85.488,213299999.0
2005-06-13 11:35:00,85.497,85.529,85.475,85.489,441499996.0
2005-06-13 11:36:00,85.474,85.536,85.465,85.53,276399997.0
2005-06-13 11:37:00,85.533,85.54,85.509,85.513,204499997.0
2005-06-13 11:38:00,85.515,85.545,85.508,85.544,269799998.0
2005-06-13 11:39:00,85.54,85.55,85.496,85.514,266100002.0
2005-06-13 11:40:00,85.534,85.548,85.506,85.517,262100000.0
2005-06-13 11:41:00,85.493,85.521,85.472,85.481,337799999.0
2005-06-13 11:42:00,85.478,85.508,85.454,85.481,190899995.0
2005-06-13 11:43:00,85.499,85.51,85.452,85.452,249200000.0
2005-06-13 11:44:00,85.484,85.525,85.475,85.497,300499995.0
2005-06-13 11:45:00,85.462,85.528,85.462,85.507,293899998.0
2005-06-13 11:46:00,85.494,85.573,85.483,85.516,211400002.0
2005-06-13 11:47:00,85.52,85.545,85.501,85.512,284599997.0
2005-06-13 11:48:00,85.522,85.54,85.492,85.502,234400001.0
2005-06-13 11:49:00,85.543,85.576,85.483,85.523,219300001.0
2005-06-13 11:50:00,85.56,85.575,85.52,85.527,228600001.0
2005-06-13 11:51:00,85.521,85.578,85.521,85.563,236499998.0
2005-06-13 11:52:00,85.572,85.577,85.536,85.543,191699999.0
2005-06-13 11:53:00,85.572,85.585,85.531,85.556,295800003.0
2005-06-13 11:54:00,85.545,85.578,85.541,85.576,199000001.0
2005-06-13 11:55:00,85.595,85.607,85.56,85.56,153700000.0
2005-06-13 11:56:00,85.583,85.696,85.568,85.59,310300000.0
2005-06-13 11:57:00,85.572,85.593,85.53,85.543,216099999.0
2005-06-13 11:58:00,85.548,85.589,85.538,85.55,196200004.0
2005-06-13 11:59:00,85.527,85.57,85.525,85.555,266499997.0
2005-06-13 12:00:00,85.565,85.588,85.539,85.571,236500002.0
2005-06-13 12:01:00,85.559,85.591,85.549,85.586,250400002.0
2005-06-13 12:02:00,85.577,85.613,85.56,85.608,236000000.0
2005-06-13 12:03:00,85.577,85.609,85.566,85.593,208799997.0
2005-06-13 12:04:00,85.588,85.621,85.571,85.607,184900000.0
2005-06-13 12:05:00,85.574,85.612,85.568,85.59,239199998.0
2005-06-13 12:06:00,85.592,85.606,85.552,85.577,239399998.0
2005-06-13 12:07:00,85.596,85.616,85.569,85.582,293699998.0
2005-06-13 12:08:00,85.607,85.626,85.587,85.592,157899999.0
2005-06-13 12:09:00,85.605,85.62,85.584,85.584,202800000.0
2005-06-13 12:10:00,85.595,85.614,85.567,85.606,207200000.0
2005-06-13 12:11:00,85.632,85.632,85.572,85.58,275399998.0
2005-06-13 12:12:00,85.556,85.613,85.553,85.567,297099998.0
2005-06-13 12:13:00,85.58,85.607,85.562,85.592,236299998.0
2005-06-13 12:14:00,85.602,85.613,85.563,85.587,249200003.0
2005-06-13 12:15:00,85.564,85.593,85.555,85.583,184399999.0
2005-06-13 12:16:00,85.576,85.605,85.562,85.57,249099999.0
2005-06-13 12:17:00,85.589,85.615,85.567,85.567,301699999.0
2005-06-13 12:18:00,85.574,85.603,85.562,85.583,191800002.0
2005-06-13 12:19:00,85.579,85.608,85.576,85.59,177800002.0
2005-06-13 12:20:00,85.585,85.614,85.567,85.597,214600003.0
2005-06-13 12:21:00,85.621,85.698,85.568,85.573,323800004.0
2005-06-13 12:22:00,85.585,85.632,85.585,85.632,145999998.0
2005-06-13 12:23:00,85.623,85.647,85.6,85.607,162799999.0
2005-06-13 12:24:00,85.607,85.628,85.587,85.602,231800003.0
2005-06-13 12:25:00,85.599,85.623,85.578,85.593,173699999.0
2005-06-13 12:26:00,85.602,85.622,85.575,85.592,81599999.0
2005-06-13 12:27:00,85.58,85.608,85.577,85.593,262300004.0
2005-06-13 12:28:00,85.574,85.602,85.568,85.577,330399998.0
2005-06-13 12:29:00,85.615,85.643,85.587,85.613,262100001.0
2005-06-13 12:30:00,85.632,85.671,85.631,85.651,205700001.0
2005-06-13 12:31:00,85.682,85.687,85.624,85.634,135600001.0
2005-06-13 12:32:00,85.657,85.666,85.63,85.647,208599999.0
2005-06-13 12:33:00,85.665,85.673,85.615,85.634,234299999.0
2005-06-13 12:34:00,85.621,85.671,85.616,85.642,298299997.0
2005-06-13 12:35:00,85.639,85.679,85.626,85.656,267800000.0
2005-06-13 12:36:00,85.613,85.669,85.613,85.646,225299998.0
2005-06-13 12:37:00,85.672,85.672,85.633,85.651,159999999.0
2005-06-13 12:38:00,85.641,85.675,85.634,85.675,307400001.0
2005-06-13 12:39:00,85.651,85.676,85.631,85.649,302999996.0
2005-06-13 12:40:00,85.637,85.665,85.627,85.631,259700001.0
2005-06-13 12:41:00,85.631,85.663,85.628,85.66,249399997.0
2005-06-13 12:42:00,85.648,85.684,85.638,85.672,272100001.0
2005-06-13 12:43:00,85.657,85.677,85.628,85.628,176699999.0
2005-06-13 12:44:00,85.672,85.679,85.626,85.647,251599997.0
2005-06-13 12:45:00,85.661,85.757,85.646,85.651,421299996.0
2005-06-13 12:46:00,85.655,85.67,85.608,85.608,366199996.0
2005-06-13 12:47:00,85.599,85.648,85.599,85.621,322300001.0
2005-06-13 12:48:00,85.6,85.646,85.594,85.602,335899996.0
2005-06-13 12:49:00,85.584,85.617,85.575,85.592,259400001.0
2005-06-13 12:50:00,85.563,85.596,85.55,85.567,244099998.0
2005-06-13 12:51:00,85.573,85.626,85.558,85.575,215299999.0
2005-06-13 12:52:00,85.561,85.588,85.542,85.56,267599998.0
2005-06-13 12:53:00,85.56,85.593,85.546,85.593,212300000.0
2005-06-13 12:54:00,85.565,85.602,85.562,85.595,257800001.0
2005-06-13 12:55:00,85.583,85.624,85.557,85.607,228499998.0
2005-06-13 12:56:00,85.596,85.632,85.57,85.608,60500000.0
2005-06-13 12:57:00,85.619,85.643,85.599,85.607,192599998.0
2005-06-13 12:58:00,85.648,85.661,85.623,85.624,293799999.0
2005-06-13 12:59:00,85.632,85.644,85.591,85.604,209200001.0
2005-06-13 13:00:00,85.61,85.644,85.595,85.643,288799998.0
2005-06-13 13:01:00,85.645,85.652,85.621,85.63,328699998.0
2005-06-13 13:02:00,85.62,85.666,85.613,85.655,283000001.0
2005-06-13 13:03:00,85.64,85.658,85.618,85.645,201200000.0
2005-06-13 13:04:00,85.617,85.646,85.605,85.623,256599998.0
2005-06-13 13:05:00,85.621,85.654,85.605,85.611,255500001.0
2005-06-13 13:06:00,85.614,85.665,85.604,85.628,153000000.0
2005-06-13 13:07:00,85.627,85.67,85.58,85.593,304900002.0
2005-06-13 13:08:00,85.642,85.645,85.613,85.638,267200002.0
2005-06-13 13:09:00,85.627,85.654,85.611,85.63,319700001.0
2005-06-13 13:10:00,85.627,85.646,85.602,85.603,266499996.0
2005-06-13 13:11:00,85.641,85.641,85.588,85.588,185499996.0
2005-06-13 13:12:00,85.596,85.646,85.596,85.613,187399999.0
2005-06-13 13:13:00,85.625,85.675,85.61,85.649,222200000.0
2005-06-13 13:14:00,85.608,85.662,85.607,85.647,217899998.0
2005-06-13 13:15:00,85.65,85.674,85.638,85.668,208399996.0
2005-06-13 13:16:00,85.64,85.688,85.632,85.663,278499997.0
2005-06-13 13:17:00,85.669,85.686,85.625,85.676,175200001.0
2005-06-13 13:18:00,85.703,85.703,85.671,85.671,252400005.0
2005-06-13 13:19:00,85.682,85.71,85.653,85.665,293500002.0
2005-06-13 13:20:00,85.683,85.704,85.653,85.66,212999999.0
2005-06-13 13:21:00,85.671,85.702,85.656,85.671,261499995.0
2005-06-13 13:22:00,85.655,85.7,85.655,85.687,313200000.0
2005-06-13 13:23:00,85.689,85.695,85.664,85.668,212400002.0
2005-06-13 13:24:00,85.67,85.698,85.66,85.666,266400003.0
2005-06-13 13:25:00,85.684,85.703,85.655,85.69,268200002.0
2005-06-13 13:26:00,85.692,85.706,85.675,85.697,285999999.0
2005-06-13 13:27:00,85.669,85.714,85.669,85.687,136500000.0
2005-06-13 13:28:00,85.712,85.784,85.683,85.689,284899998.0
2005-06-13 13:29:00,85.681,85.699,85.661,85.696,233399997.0
2005-06-13 13:30:00,85.687,85.687,85.637,85.643,181900000.0
2005-06-13 13:31:00,85.67,85.69,85.651,85.667,208800002.0
2005-06-13 13:32:00,85.685,85.689,85.645,85.658,169300000.0
2005-06-13 13:33:00,85.616,85.681,85.615,85.652,339500003.0
2005-06-13 13:34:00,85.642,85.671,85.628,85.642,318200002.0
2005-06-13 13:35:00,85.672,85.678,85.615,85.638,236800000.0
2005-06-13 13:36:00,85.635,85.694,85.617,85.693,253699998.0
2005-06-13 13:37:00,85.647,85.68,85.624,85.627,360600002.0
2005-06-13 13:38:00,85.624,85.666,85.606,85.634,153800001.0
2005-06-13 13:39:00,85.622,85.64,85.6,85.629,224299998.0
2005-06-13 13:40:00,85.64,85.657,85.624,85.64,232900002.0
2005-06-13 13:41:00,85.625,85.668,85.615,85.64,200799998.0
2005-06-13 13:42:00,85.652,85.654,85.614,85.614,256100000.0
2005-06-13 13:43:00,85.623,85.684,85.604,85.658,248299999.0
2005-06-13 13:44:00,85.645,85.658,85.595,85.595,139500000.0
2005-06-13 13:45:00,85.606,85.637,85.589,85.607,169299997.0
2005-06-13 13:46:00,85.621,85.643,85.602,85.638,274500000.0
2005-06-13 13:47:00,85.612,85.672,85.609,85.672,292099996.0
2005-06-13 13:48:00,85.641,85.684,85.631,85.648,257300004.0
2005-06-13 13:49:00,85.664,85.682,85.625,85.661,252500002.0
2005-06-13 13:50:00,85.613,85.658,85.601,85.656,329700001.0
2005-06-13 13:51:00,85.616,85.653,85.611,85.64,186900002.0
2005-06-13 13:52:00,85.62,85.66,85.599,85.637,225399995.0
2005-06-13 13:53:00,85.611,85.648,85.608,85.646,374400000.0
2005-06-13 13:54:00,85.674,85.726,85.629,85.632,340200000.0
2005-06-13 13:55:00,85.63,85.655,85.608,85.655,150600001.0
2005-06-13 13:56:00,85.63,85.654,85.609,85.627,186800002.0
2005-06-13 13:57:00,85.61,85.64,85.598,85.617,178599998.0
2005-06-13 13:58:00,85.612,85.655,85.592,85.644,300700001.0
2005-06-13 13:59:00,85.6,85.626,85.58,85.593,260000003.0
2005-06-13 14:00:00,85.615,85.637,85.586,85.604,217099998.0
2005-06-13 14:01:00,85.645,85.648,85.597,85.605,202400000.0
2005-06-13 14:02:00,85.598,85.64,85.59,85.64,205000000.0
2005-06-13 14:03:00,85.611,85.645,85.607,85.64,184400000.0
2005-06-13 14:04:00,85.624,85.673,85.606,85.634,346200008.0
2005-06-13 14:05:00,85.625,85.666,85.625,85.646,302300002.0
2005-06-13 14:06:00,85.609,85.666,85.609,85.629,227500001.0
2005-06-13 14:07:00,85.628,85.663,85.612,85.633,219300003.0
2005-06-13 14:08:00,85.625,85.661,85.618,85.631,341600001.0
2005-06-13 14:09:00,85.64,85.673,85.624,85.645,300700002.0
2005-06-13 14:10:00,85.648,85.679,85.641,85.645,270099996.0
2005-06-13 14:11:00,85.622,85.673,85.621,85.645,308299999.0
2005-06-13 14:12:00,85.648,85.674,85.634,85.653,91699999.0
2005-06-13 14:13:00,85.669,85.685,85.64,85.65,227399999.0
2005-06-13 14:14:00,85.649,85.675,85.606,85.625,216799997.0
2005-06-13 14:15:00,85.59,85.659,85.582,85.624,276099997.0
2005-06-13 14:16:00,85.617,85.642,85.605,85.617,149099999.0
2005-06-13 14:17:00,85.589,85.64,85.589,85.621,260599994.0
2005-06-13 14:18:00,85.647,85.661,85.599,85.618,166899999.0
2005-06-13 14:19:00,85.632,85.647,85.613,85.643,300300003.0
2005-06-13 14:20:00,85.608,85.662,85.608,85.649,266799997.0
2005-06-13 14:21:00,85.633,85.668,85.62,85.664,189599999.0
2005-06-13 14:22:00,85.677,85.687,85.644,85.657,277300001.0
2005-06-13 14:23:00,85.677,85.695,85.628,85.628,237100000.0
2005-06-13 14:24:00,85.642,85.695,85.625,85.682,267799994.0
2005-06-13 14:25:00,85.671,85.708,85.663,85.703,223599996.0
2005-06-13 14:26:00,85.66,85.681,85.638,85.644,275199999.0
2005-06-13 14:27:00,85.668,85.693,85.648,85.658,303000002.0
2005-06-13 14:28:00,85.647,85.681,85.631,85.657,277199999.0
2005-06-13 14:29:00,85.687,85.706,85.659,85.68,316800002.0
2005-06-13 14:30:00,85.686,85.71,85.645,85.695,298199996.0
2005-06-13 14:31:00,85.671,85.719,85.644,85.719,313599998.0
2005-06-13 14:32:00,85.697,85.708,85.664,85.667,217799998.0
2005-06-13 14:33:00,85.655,85.7,85.655,85.7,174900000.0
2005-06-13 14:34:00,85.698,85.707,85.655,85.66,232600005.0
2005-06-13 14:35:00,85.692,85.701,85.655,85.672,175700001.0
2005-06-13 14:36:00,85.67,85.707,85.652,85.68,295199995.0
2005-06-13 14:37:00,85.676,85.704,85.664,85.686,232000001.0
2005-06-13 14:38:00,85.663,85.706,85.655,85.688,301799996.0
2005-06-13 14:39:00,85.682,85.729,85.676,85.718,224500001.0
2005-06-13 14:40:00,85.715,85.738,85.694,85.712,307200002.0
2005-06-13 14:41:00,85.696,85.724,85.674,85.698,303700000.0
2005-06-13 14:42:00,85.736,85.736,85.687,85.688,235999999.0
2005-06-13 14:43:00,85.676,85.706,85.671,85.698,163400000.0
2005-06-13 14:44:00,85.677,85.727,85.631,85.718,233999999.0
2005-06-13 14:45:00,85.716,85.762,85.691,85.747,255099998.0
2005-06-13 14:46:00,85.731,85.736,85.683,85.693,274600000.0
2005-06-13 14:47:00,85.744,85.747,85.689,85.701,418399995.0
2005-06-13 14:48:00,85.729,85.74,85.694,85.712,253299998.0
2005-06-13 14:49:00,85.734,85.755,85.686,85.686,180100001.0
2005-06-13 14:50:00,85.7,85.752,85.683,85.713,297100000.0
2005-06-13 14:51:00,85.73,85.752,85.701,85.712,236600001.0
2005-06-13 14:52:00,85.692,85.751,85.691,85.717,269099996.0
2005-06-13 14:53:00,85.718,85.754,85.708,85.72,153500001.0
2005-06-13 14:54:00,85.75,85.767,85.716,85.752,318700002.0
2005-06-13 14:55:00,85.728,85.756,85.702,85.719,288799999.0
2005-06-13 14:56:00,85.682,85.735,85.681,85.735,134600000.0
2005-06-13 14:57:00,85.687,85.724,85.676,85.709,332399999.0
2005-06-13 14:58:00,85.723,85.732,85.696,85.712,240199998.0
2005-06-13 14:59:00,85.723,85.74,85.671,85.721,281800000.0
2005-06-13 15:00:00,85.718,85.753,85.705,85.718,344399995.0
2005-06-13 15:01:00,85.72,85.742,85.695,85.723,292999999.0
2005-06-13 15:02:00,85.722,85.732,85.688,85.707,345900003.0
2005-06-13 15:03:00,85.724,85.748,85.703,85.724,211200002.0
2005-06-13 15:04:00,85.714,85.761,85.71,85.761,177599998.0
2005-06-13 15:05:00,85.753,85.767,85.721,85.744,178700000.0
2005-06-13 15:06:00,85.729,85.743,85.707,85.731,289999997.0
2005-06-13 15:07:00,85.721,85.744,85.694,85.694,245200000.0
2005-06-13 15:08:00,85.718,85.745,85.705,85.717,360000002.0
2005-06-13 15:09:00,85.713,85.733,85.68,85.71,315600001.0
2005-06-13 15:10:00,85.732,85.739,85.692,85.7,363100000.0
2005-06-13 15:11:00,85.694,85.734,85.687,85.703,206100000.0
2005-06-13 15:12:00,85.694,85.706,85.67,85.691,199099998.0
2005-06-13 15:13:00,85.663,85.727,85.659,85.722,330200003.0
2005-06-13 15:14:00,85.716,85.76,85.716,85.732,244499999.0
2005-06-13 15:15:00,85.729,85.761,85.711,85.725,262400000.0
2005-06-13 15:16:00,85.691,85.747,85.691,85.736,300800004.0
2005-06-13 15:17:00,85.725,85.768,85.707,85.751,204500003.0
2005-06-13 15:18:00,85.74,85.76,85.716,85.732,256000000.0
2005-06-13 15:19:00,85.743,85.766,85.726,85.729,201499997.0
2005-06-13 15:20:00,85.758,85.77,85.719,85.751,231399997.0
2005-06-13 15:21:00,85.756,85.77,85.73,85.748,218999996.0
2005-06-13 15:22:00,85.743,85.759,85.695,85.735,284400004.0
2005-06-13 15:23:00,85.743,85.765,85.717,85.743,336899999.0
2005-06-13 15:24:00,85.753,85.76,85.73,85.735,169299999.0
2005-06-13 15:25:00,85.732,85.746,85.709,85.725,324400000.0
2005-06-13 15:26:00,85.736,85.753,85.715,85.719,249700002.0
2005-06-13 15:27:00,85.716,85.744,85.698,85.719,313500001.0
2005-06-13 15:28:00,85.725,85.744,85.708,85.718,161599998.0
2005-06-13 15:29:00,85.685,85.753,85.685,85.732,204399998.0
2005-06-13 15:30:00,85.724,85.747,85.704,85.713,254299996.0
2005-06-13 15:31:00,85.732,85.74,85.7,85.724,180400000.0
2005-06-13 15:32:00,85.747,85.76,85.722,85.748,224499996.0
2005-06-13 15:33:00,85.759,85.785,85.742,85.752,185599999.0
2005-06-13 15:34:00,85.739,85.763,85.719,85.728,270200003.0
2005-06-13 15:35:00,85.726,85.759,85.722,85.74,262699998.0
2005-06-13 15:36:00,85.752,85.759,85.721,85.741,252600006.0
2005-06-13 15:37:00,85.749,85.759,85.719,85.758,206499996.0
2005-06-13 15:38:00,85.735,85.76,85.706,85.737,254100003.0
2005-06-13 15:39:00,85.743,85.771,85.72,85.733,324099996.0
2005-06-13 15:40:00,85.767,85.767,85.722,85.751,169100000.0
2005-06-13 15:41:00,85.757,85.76,85.714,85.758,283699999.0
2005-06-13 15:42:00,85.706,85.761,85.706,85.726,253599998.0
2005-06-13 15:43:00,85.749,85.753,85.711,85.724,249699996.0
2005-06-13 15:44:00,85.714,85.735,85.699,85.699,145000001.0
2005-06-13 15:45:00,85.701,85.742,85.701,85.733,258399999.0
2005-06-13 15:46:00,85.711,85.741,85.711,85.722,121999998.0
2005-06-13 15:47:00,85.703,85.756,85.692,85.73,265199999.0
2005-06-13 15:48:00,85.71,85.753,85.71,85.728,229900002.0
2005-06-13 15:49:00,85.721,85.751,85.714,85.726,215000000.0
2005-06-13 15:50:00,85.703,85.748,85.695,85.71,396699996.0
2005-06-13 15:51:00,85.72,85.735,85.692,85.727,366300000.0
2005-06-13 15:52:00,85.727,85.739,85.678,85.688,401099997.0
2005-06-13 15:53:00,85.693,85.722,85.671,85.695,159800000.0
2005-06-13 15:54:00,85.693,85.706,85.655,85.683,365099999.0
2005-06-13 15:55:00,85.7,85.723,85.677,85.704,296899996.0
2005-06-13 15:56:00,85.696,85.726,85.661,85.68,316299996.0
2005-06-13 15:57:00,85.681,85.734,85.681,85.73,277599997.0
2005-06-13 15:58:00,85.677,85.73,85.677,85.724,178900000.0
2005-06-13 15:59:00,85.682,85.716,85.667,85.689,273599997.0
2005-06-13 16:00:00,85.686,85.741,85.663,85.722,218500004.0
2005-06-13 16:01:00,85.705,85.724,85.688,85.689,216899999.0
2005-06-13 16:02:00,85.684,85.713,85.672,85.708,353699996.0
2005-06-13 16:03:00,85.691,85.73,85.691,85.73,184899998.0
2005-06-13 16:04:00,85.704,85.722,85.686,85.699,312699996.0
2005-06-13 16:05:00,85.715,85.767,85.692,85.745,230599999.0
2005-06-13 16:06:00,85.726,85.739,85.697,85.732,299100000.0
2005-06-13 16:07:00,85.72,85.76,85.72,85.726,294499997.0
2005-06-13 16:08:00,85.717,85.747,85.677,85.72,80200000.0
2005-06-13 16:09:00,85.729,85.751,85.711,85.722,333899991.0
2005-06-13 16:10:00,85.74,85.74,85.699,85.718,313699999.0
2005-06-13 16:11:00,85.684,85.752,85.682,85.752,140700001.0
2005-06-13 16:12:00,85.71,85.753,85.703,85.753,230799999.0
2005-06-13 16:13:00,85.721,85.745,85.673,85.731,353399994.0
2005-06-13 16:14:00,85.719,85.757,85.713,85.757,243599998.0
2005-06-13 16:15:00,85.753,85.77,85.718,85.725,205799999.0
2005-06-13 16:16:00,85.742,85.758,85.715,85.736,234099997.0
2005-06-13 16:17:00,85.718,85.749,85.698,85.728,227700002.0
2005-06-13 16:18:00,85.734,85.771,85.734,85.766,147100000.0
2005-06-13 16:19:00,85.747,85.759,85.702,85.725,318599997.0
2005-06-13 16:20:00,85.709,85.755,85.708,85.752,248100002.0
2005-06-13 16:21:00,85.763,85.765,85.731,85.734,242300001.0
2005-06-13 16:22:00,85.743,85.771,85.729,85.753,176000001.0
2005-06-13 16:23:00,85.733,85.771,85.719,85.726,274799999.0
2005-06-13 16:24:00,85.707,85.745,85.698,85.733,298300004.0
2005-06-13 16:25:00,85.749,85.765,85.715,85.715,189500001.0
2005-06-13 16:26:00,85.711,85.744,85.708,85.725,246000004.0
2005-06-13 16:27:00,85.723,85.737,85.703,85.734,384800002.0
2005-06-13 16:28:00,85.715,85.735,85.703,85.707,338399997.0
2005-06-13 16:29:00,85.703,85.727,85.656,85.673,221899998.0
2005-06-13 16:30:00,85.692,85.699,85.643,85.649,232199999.0
2005-06-13 16:31:00,85.689,85.708,85.654,85.691,238799999.0
2005-06-13 16:32:00,85.692,85.709,85.634,85.667,232499999.0
2005-06-13 16:33:00,85.661,85.754,85.661,85.754,164499997.0
2005-06-13 16:34:00,85.738,85.738,85.663,85.68,208999998.0
2005-06-13 16:35:00,85.688,85.713,85.68,85.7,252999997.0
2005-06-13 16:36:00,85.69,85.714,85.671,85.687,348600000.0
2005-06-13 16:37:00,85.665,85.707,85.664,85.677,248400000.0
2005-06-13 16:38:00,85.662,85.691,85.635,85.651,186399998.0
2005-06-13 16:39:00,85.628,85.671,85.628,85.665,272699999.0
2005-06-13 16:40:00,85.667,85.679,85.641,85.665,354199998.0
2005-06-13 16:41:00,85.652,85.682,85.645,85.66,167400001.0
2005-06-13 16:42:00,85.657,85.686,85.629,85.672,238599997.0
2005-06-13 16:43:00,85.638,85.683,85.617,85.647,216900000.0
2005-06-13 16:44:00,85.651,85.665,85.601,85.605,173000002.0
2005-06-13 16:45:00,85.613,85.635,85.59,85.59,296800002.0
2005-06-13 16:46:00,85.609,85.645,85.586,85.617,361500001.0
2005-06-13 16:47:00,85.638,85.646,85.609,85.609,162899999.0
2005-06-13 16:48:00,85.627,85.646,85.6,85.614,327900003.0
2005-06-13 16:49:00,85.615,85.672,85.615,85.65,276299998.0
2005-06-13 16:50:00,85.631,85.674,85.624,85.655,345199993.0
2005-06-13 16:51:00,85.642,85.67,85.618,85.647,255699996.0
2005-06-13 16:52:00,85.63,85.677,85.619,85.653,327100006.0
2005-06-13 16:53:00,85.657,85.678,85.641,85.665,289399996.0
2005-06-13 16:54:00,85.627,85.669,85.627,85.641,295900001.0
2005-06-13 16:55:00,85.668,85.699,85.648,85.663,311100000.0
2005-06-13 16:56:00,85.712,85.725,85.687,85.72,177999998.0
2005-06-13 16:57:00,85.71,85.739,85.702,85.707,261400003.0
2005-06-13 16:58:00,85.696,85.736,85.678,85.703,222700000.0
2005-06-13 16:59:00,85.713,85.762,85.693,85.734,300100000.0
2005-06-13 17:00:00,85.739,85.739,85.704,85.706,210199999.0
2005-06-13 17:01:00,85.717,85.745,85.689,85.714,250799998.0
2005-06-13 17:02:00,85.742,85.762,85.731,85.744,157499999.0
2005-06-13 17:03:00,85.74,85.777,85.725,85.739,232600003.0
2005-06-13 17:04:00,85.745,85.767,85.73,85.745,222100001.0
2005-06-13 17:05:00,85.746,85.769,85.731,85.744,295400000.0
2005-06-13 17:06:00,85.708,85.763,85.708,85.736,212299998.0
2005-06-13 17:07:00,85.737,85.742,85.701,85.701,192899999.0
2005-06-13 17:08:00,85.693,85.744,85.692,85.729,360900002.0
2005-06-13 17:09:00,85.746,85.758,85.722,85.728,216199997.0
2005-06-13 17:10:00,85.732,85.765,85.726,85.763,245999996.0
2005-06-13 17:11:00,85.745,85.781,85.739,85.751,242399998.0
2005-06-13 17:12:00,85.74,85.77,85.723,85.728,165200000.0
2005-06-13 17:13:00,85.767,85.77,85.713,85.728,215099996.0
2005-06-13 17:14:00,85.73,85.736,85.696,85.718,348800004.0
2005-06-13 17:15:00,85.736,85.75,85.716,85.724,282299998.0
2005-06-13 17:16:00,85.716,85.751,85.709,85.71,214200000.0
2005-06-13 17:17:00,85.681,85.751,85.681,85.751,251200002.0
2005-06-13 17:18:00,85.722,85.745,85.688,85.705,302800002.0
2005-06-13 17:19:00,85.723,85.753,85.7,85.7,303100000.0
2005-06-13 17:20:00,85.69,85.74,85.687,85.734,147400000.0
2005-06-13 17:21:00,85.725,85.737,85.693,85.693,246500004.0
2005-06-13 17:22:00,85.733,85.746,85.698,85.719,156400001.0
2005-06-13 17:23:00,85.698,85.735,85.695,85.726,165899999.0
2005-06-13 17:24:00,85.695,85.731,85.692,85.709,330299999.0
2005-06-13 17:25:00,85.715,85.715,85.673,85.68,133299997.0
2005-06-13 17:26:00,85.743,85.743,85.665,85.665,213599998.0
2005-06-13 17:27:00,85.708,85.721,85.693,85.703,199600002.0
2005-06-13 17:28:00,85.693,85.724,85.687,85.708,158799997.0
2005-06-13 17:29:00,85.708,85.741,85.689,85.696,248800001.0
2005-06-13 17:30:00,85.682,85.737,85.674,85.706,258699997.0
2005-06-13 17:31:00,85.698,85.73,85.691,85.721,281300002.0
2005-06-13 17:32:00,85.719,85.744,85.682,85.73,460999992.0
2005-06-13 17:33:00,85.717,85.725,85.685,85.685,386200001.0
2005-06-13 17:34:00,85.684,85.727,85.674,85.684,369899999.0
2005-06-13 17:35:00,85.691,85.706,85.671,85.682,231300004.0
2005-06-13 17:36:00,85.69,85.716,85.676,85.693,215500003.0
2005-06-13 17:37:00,85.7,85.712,85.677,85.69,220399997.0
2005-06-13 17:38:00,85.688,85.727,85.682,85.701,217899998.0
2005-06-13 17:39:00,85.735,85.735,85.694,85.723,264899999.0
2005-06-13 17:40:00,85.696,85.738,85.671,85.716,145799998.0
2005-06-13 17:41:00,85.727,85.743,85.703,85.719,270000001.0
2005-06-13 17:42:00,85.721,85.744,85.71,85.733,235599996.0
2005-06-13 17:43:00,85.703,85.726,85.686,85.701,261300006.0
2005-06-13 17:44:00,85.724,85.739,85.704,85.719,173200000.0
2005-06-13 17:45:00,85.719,85.751,85.703,85.717,268100003.0
2005-06-13 17:46:00,85.717,85.731,85.685,85.702,212800000.0
2005-06-13 17:47:00,85.714,85.731,85.688,85.688,338199999.0
2005-06-13 17:48:00,85.684,85.722,85.681,85.706,249600000.0
2005-06-13 17:49:00,85.685,85.717,85.668,85.668,303300002.0
2005-06-13 17:50:00,85.685,85.711,85.659,85.686,270499997.0
2005-06-13 17:51:00,85.677,85.706,85.672,85.694,207299998.0
2005-06-13 17:52:00,85.7,85.719,85.682,85.689,270800001.0
2005-06-13 17:53:00,85.672,85.716,85.662,85.711,386499996.0
2005-06-13 17:54:00,85.711,85.711,85.648,85.658,186500001.0
2005-06-13 17:55:00,85.677,85.718,85.677,85.713,403599995.0
2005-06-13 17:56:00,85.672,85.71,85.669,85.705,293400001.0
2005-06-13 17:57:00,85.713,85.737,85.699,85.706,288300001.0
2005-06-13 17:58:00,85.707,85.735,85.686,85.719,309799998.0
2005-06-13 17:59:00,85.698,85.735,85.695,85.702,260599998.0
2005-06-13 18:00:00,85.708,85.743,85.694,85.743,192299999.0
2005-06-13 18:01:00,85.75,85.76,85.74,85.75,2117699988.0
2005-06-13 18:02:00,85.76,85.78,85.75,85.77,2117699988.0
2005-06-13 18:03:00,85.76,85.78,85.75,85.76,2117699988.0
2005-06-13 18:04:00,85.77,85.78,85.76,85.78,2117699988.0
2005-06-13 18:05:00,85.77,85.78,85.77,85.78,2117699988.0
2005-06-13 18:06:00,85.745,85.797,85.733,85.759,2117699988.0
2005-06-13 18:07:00,85.78,85.79,85.78,85.79,2056299992.0
2005-06-13 18:08:00,85.8,85.8,85.8,85.8,2056299992.0
2005-06-13 18:09:00,85.775,85.811,85.748,85.766,2056299992.0
2005-06-13 18:10:00,85.8,85.81,85.79,85.79,1147300002.0
2005-06-13 18:11:00,85.744,85.792,85.727,85.759,1147300002.0
2005-06-13 18:12:00,85.8,85.818,85.75,85.772,1283299990.0
2005-06-13 18:13:00,85.8,85.82,85.78,85.81,1235999998.0
2005-06-13 18:14:00,85.82,85.85,85.81,85.85,1235999998.0
2005-06-13 18:15:00,85.84,85.87,85.83,85.87,1235999998.0
2005-06-13 18:16:00,85.86,85.9,85.86,85.89,1235999998.0
2005-06-13 18:17:00,85.889,85.903,85.835,85.855,1235999998.0
2005-06-13 18:18:00,85.859,85.899,85.825,85.874,1163999999.0
2005-06-13 18:19:00,85.876,85.895,85.858,85.864,1807299998.0
2005-06-13 18:20:00,85.855,85.902,85.809,85.878,2012200003.0
2005-06-13 18:21:00,85.868,85.897,85.837,85.895,1975299989.0
2005-06-13 18:22:00,85.869,85.919,85.864,85.915,1477300009.0
2005-06-13 18:23:00,85.94,85.95,85.93,85.94,1954899984.0
2005-06-13 18:24:00,85.93,85.94,85.91,85.91,1954899984.0
2005-06-13 18:25:00,85.882,85.924,85.882,85.886,1954899984.0
2005-06-13 18:26:00,85.88,85.936,85.873,85.903,1727799990.0
2005-06-13 18:27:00,85.896,85.936,85.888,85.921,1262899994.0
2005-06-13 18:28:00,85.919,85.956,85.896,85.925,1373499986.0
2005-06-13 18:29:00,85.94,85.994,85.913,85.977,1310399986.0
2005-06-13 18:30:00,85.995,86.044,85.979,86.01,939300004.0
2005-06-13 18:31:00,86.022,86.045,85.997,86.008,1381800003.0
2005-06-13 18:32:00,85.992,86.03,85.952,85.976,1958799998.0
2005-06-13 18:33:00,86.01,86.02,85.99,86.01,1789400002.0
2005-06-13 18:34:00,86.0,86.038,85.96,86.008,1789400002.0
2005-06-13 18:35:00,86.0,86.044,85.978,85.99,1738699998.0
2005-06-13 18:36:00,85.996,86.033,85.976,85.99,869700004.0
2005-06-13 18:37:00,86.014,86.023,85.97,85.982,1000699990.0
2005-06-13 18:38:00,85.98,86.01,85.962,85.987,832199997.0
2005-06-13 18:39:00,86.01,86.017,85.96,85.968,1103099991.0
2005-06-13 18:40:00,85.979,86.013,85.968,85.972,1966299990.0
2005-06-13 18:41:00,85.965,86.015,85.965,86.01,693099998.0
2005-06-13 18:42:00,86.003,86.016,85.961,85.966,1078300007.0
2005-06-13 18:43:00,85.977,85.993,85.947,85.95,474599999.0
2005-06-13 18:44:00,85.975,85.993,85.946,85.96,869200001.0
2005-06-13 18:45:00,85.973,86.003,85.939,85.952,645999999.0
2005-06-13 18:46:00,85.958,86.008,85.945,85.976,830700002.0
2005-06-13 18:47:00,85.982,85.99,85.95,85.959,299099998.0
2005-06-13 18:48:00,85.995,86.009,85.964,85.983,473899994.0
2005-06-13 18:49:00,85.983,86.012,85.958,85.993,701499998.0
2005-06-13 18:50:00,85.97,86.0,85.944,85.968,788399994.0
2005-06-13 18:51:00,85.948,85.985,85.94,85.972,1128699996.0
2005-06-13 18:52:00,85.977,85.99,85.934,85.959,1292900000.0
2005-06-13 18:53:00,85.955,85.982,85.923,85.961,1393499996.0
2005-06-13 18:54:00,85.949,85.991,85.938,85.95,1238599997.0
2005-06-13 18:55:00,85.967,85.985,85.937,85.962,1393999993.0
2005-06-13 18:56:00,85.958,85.991,85.94,85.951,315200002.0
2005-06-13 18:57:00,85.961,85.997,85.952,85.963,531299992.0
2005-06-13 18:58:00,85.949,86.003,85.949,85.971,1089599996.0
2005-06-13 18:59:00,85.955,86.0,85.933,85.997,1534099996.0
2005-06-13 19:00:00,85.992,86.0,85.963,85.963,258300001.0
2005-06-13 19:01:00,85.989,86.031,85.974,85.993,590700002.0
2005-06-13 19:02:00,86.02,86.034,86.002,86.005,197699997.0
2005-06-13 19:03:00,86.025,86.041,86.001,86.01,536700001.0
2005-06-13 19:04:00,86.013,86.045,86.001,86.024,526200001.0
2005-06-13 19:05:00,86.045,86.088,86.025,86.061,561499995.0
2005-06-13 19:06:00,86.074,86.131,86.057,86.113,1066399998.0
2005-06-13 19:07:00,86.121,86.128,86.052,86.063,1550199997.0
2005-06-13 19:08:00,86.066,86.126,86.051,86.09,1673900001.0
2005-06-13 19:09:00,86.12,86.128,86.061,86.09,1169700005.0
2005-06-13 19:10:00,86.103,86.124,86.078,86.118,220799997.0
2005-06-13 19:11:00,86.104,86.122,86.072,86.086,542599996.0
2005-06-13 19:12:00,86.09,86.131,86.085,86.108,215700003.0
2005-06-13 19:13:00,86.139,86.144,86.082,86.092,341399999.0
2005-06-13 19:14:00,86.093,86.128,86.08,86.08,410600004.0
2005-06-13 19:15:00,86.087,86.106,86.055,86.064,1224299999.0
2005-06-13 19:16:00,86.08,86.101,86.051,86.061,610299995.0
2005-06-13 19:17:00,86.078,86.103,86.049,86.065,842999999.0
2005-06-13 19:18:00,86.059,86.104,86.044,86.062,639300002.0
2005-06-13 19:19:00,86.061,86.076,86.03,86.046,1131999990.0
2005-06-13 19:20:00,86.045,86.09,86.021,86.039,736800003.0
2005-06-13 19:21:00,86.047,86.088,86.017,86.047,813799995.0
2005-06-13 19:22:00,86.068,86.085,86.046,86.077,133699999.0
2005-06-13 19:23:00,86.05,86.095,86.036,86.067,2029999984.0
2005-06-13 19:24:00,86.067,86.097,86.022,86.045,764999999.0
2005-06-13 19:25:00,86.06,86.094,86.022,86.086,1101599989.0
2005-06-13 19:26:00,86.083,86.094,86.018,86.023,2014699993.0
2005-06-13 19:27:00,86.037,86.077,86.031,86.048,1393999991.0
2005-06-13 19:28:00,86.019,86.053,85.997,86.046,845300000.0
2005-06-13 19:29:00,86.042,86.051,86.004,86.01,376700005.0
2005-06-13 19:30:00,86.036,86.052,85.995,86.017,1346099999.0
2005-06-13 19:31:00,86.001,86.047,85.981,86.045,506300004.0
2005-06-13 19:32:00,86.014,86.068,85.998,86.031,1058000005.0
2005-06-13 19:33:00,86.036,86.079,86.023,86.037,743100001.0
2005-06-13 19:34:00,86.07,86.084,86.042,86.048,938599996.0
2005-06-13 19:35:00,86.045,86.084,86.017,86.064,838800010.0
2005-06-13 19:36:00,86.048,86.089,86.028,86.042,838699999.0
2005-06-13 19:37:00,86.073,86.109,86.062,86.092,150999997.0
2005-06-13 19:38:00,86.086,86.127,86.066,86.079,754699996.0
2005-06-13 19:39:00,86.035,86.12,86.035,86.07,680399992.0
2005-06-13 19:40:00,86.088,86.088,86.037,86.052,802099994.0
2005-06-13 19:41:00,86.056,86.1,86.027,86.07,1033699994.0
2005-06-13 19:42:00,86.045,86.097,86.029,86.081,1094499997.0
2005-06-13 19:43:00,86.04,86.087,86.034,86.062,479100001.0
2005-06-13 19:44:00,86.064,86.089,86.037,86.052,821499997.0
2005-06-13 19:45:00,86.05,86.1,86.029,86.081,361099995.0
2005-06-13 19:46:00,86.065,86.099,86.029,86.029,790800006.0
2005-06-13 19:47:00,86.03,86.078,86.023,86.07,230100001.0
2005-06-13 19:48:00,86.038,86.074,86.014,86.074,1259599999.0
2005-06-13 19:49:00,86.049,86.074,86.014,86.042,715699995.0
2005-06-13 19:50:00,86.046,86.079,86.035,86.05,561300002.0
2005-06-13 19:51:00,86.041,86.068,86.027,86.068,422899997.0
2005-06-13 19:52:00,86.049,86.071,86.024,86.037,322900000.0
2005-06-13 19:53:00,86.06,86.065,86.01,86.03,690999996.0
2005-06-13 19:54:00,86.03,86.091,86.03,86.04,686999997.0
2005-06-13 19:55:00,86.069,86.094,86.043,86.087,320099993.0
2005-06-13 19:56:00,86.065,86.097,86.052,86.078,509299997.0
2005-06-13 19:57:00,86.087,86.101,86.046,86.063,609499998.0
2005-06-13 19:58:00,86.058,86.137,86.056,86.11,880599995.0
2005-06-13 19:59:00,86.093,86.124,86.059,86.107,847799997.0
2005-06-13 20:00:00,86.087,86.116,86.071,86.096,450399998.0
2005-06-13 20:01:00,86.091,86.118,86.044,86.097,532700004.0
2005-06-13 20:02:00,86.101,86.109,86.051,86.074,514299997.0
2005-06-13 20:03:00,86.075,86.098,86.061,86.08,560400000.0
2005-06-13 20:04:00,86.063,86.086,86.04,86.086,537300000.0
2005-06-13 20:05:00,86.068,86.094,86.044,86.067,604599997.0
2005-06-13 20:06:00,86.064,86.125,86.054,86.072,686399991.0
2005-06-13 20:07:00,86.097,86.126,86.075,86.123,465699996.0
2005-06-13 20:08:00,86.097,86.116,86.055,86.078,764299993.0
2005-06-13 20:09:00,86.075,86.089,86.051,86.063,533299996.0
2005-06-13 20:10:00,86.095,86.113,86.059,86.074,786999995.0
2005-06-13 20:11:00,86.066,86.091,86.038,86.067,1526799998.0
2005-06-13 20:12:00,86.077,86.115,86.058,86.08,1759200000.0
2005-06-13 20:13:00,86.096,86.153,86.075,86.094,863499994.0
2005-06-13 20:14:00,86.105,86.128,86.062,86.105,649999997.0
2005-06-13 20:15:00,86.112,86.134,86.077,86.095,1102099991.0
2005-06-13 20:16:00,86.113,86.146,86.064,86.064,1486000007.0
2005-06-13 20:17:00,86.101,86.135,86.098,86.12,214900001.0
2005-06-13 20:18:00,86.109,86.147,86.103,86.123,225400001.0
2005-06-13 20:19:00,86.138,86.156,86.088,86.127,1703099998.0
2005-06-13 20:20:00,86.136,86.145,86.093,86.098,1588499995.0
2005-06-13 20:21:00,86.117,86.144,86.107,86.125,517299990.0
2005-06-13 20:22:00,86.109,86.142,86.08,86.111,904300005.0
2005-06-13 20:23:00,86.15,86.156,86.097,86.12,921199996.0
2005-06-13 20:24:00,86.117,86.153,86.104,86.119,521200004.0
2005-06-13 20:25:00,86.136,86.196,86.123,86.158,619199997.0
2005-06-13 20:26:00,86.142,86.178,86.118,86.122,462400001.0
2005-06-13 20:27:00,86.147,86.174,86.108,86.153,1128400002.0
2005-06-13 20:28:00,86.139,86.168,86.128,86.152,2048699987.0
2005-06-13 20:29:00,86.17,86.18,86.17,86.18,1732700004.0
2005-06-13 20:30:00,86.19,86.19,86.17,86.17,1732700004.0
2005-06-13 20:31:00,86.17,86.189,86.136,86.154,1732700004.0
2005-06-13 20:32:00,86.163,86.194,86.142,86.142,2065699986.0
2005-06-13 20:33:00,86.153,86.186,86.132,86.153,629899999.0
2005-06-13 20:34:00,86.136,86.165,86.116,86.165,408600000.0
2005-06-13 20:35:00,86.144,86.165,86.105,86.117,430399996.0
2005-06-13 20:36:00,86.12,86.155,86.108,86.144,478199996.0
2005-06-13 20:37:00,86.133,86.171,86.104,86.118,543299995.0
2005-06-13 20:38:00,86.1,86.131,86.088,86.106,1382099993.0
2005-06-13 20:39:00,86.086,86.131,86.075,86.104,1148399994.0
2005-06-13 20:40:00,86.115,86.146,86.08,86.116,1554199998.0
2005-06-13 20:41:00,86.104,86.136,86.075,86.111,1087699989.0
2005-06-13 20:42:00,86.125,86.142,86.071,86.08,1109099993.0
2005-06-13 20:43:00,86.107,86.127,86.074,86.089,574700002.0
2005-06-13 20:44:00,86.113,86.134,86.089,86.1,1320499996.0
2005-06-13 20:45:00,86.115,86.143,86.085,86.085,1158499991.0
2005-06-13 20:46:00,86.143,86.145,86.081,86.1,751999998.0
2005-06-13 20:47:00,86.089,86.127,86.072,86.115,1361099997.0
2005-06-13 20:48:00,86.1,86.14,86.097,86.13,809899998.0
2005-06-13 20:49:00,86.132,86.159,86.086,86.107,825899998.0
2005-06-13 20:50:00,86.12,86.158,86.112,86.135,965199993.0
2005-06-13 20:51:00,86.141,86.153,86.102,86.109,735700004.0
2005-06-13 20:52:00,86.104,86.155,86.094,86.142,541499997.0
2005-06-13 20:53:00,86.15,86.195,86.134,86.195,1487099994.0
2005-06-13 20:54:00,86.159,86.187,86.12,86.164,330199999.0
2005-06-13 20:55:00,86.149,86.181,86.096,86.149,1157400001.0
2005-06-13 20:56:00,86.17,86.191,86.106,86.142,1010399995.0
2005-06-13 20:57:00,86.181,86.184,86.139,86.16,1533999998.0
2005-06-13 20:58:00,86.17,86.17,86.16,86.16,2102999987.0
2005-06-13 20:59:00,86.154,86.166,86.088,86.112,2102999987.0
2005-06-13 21:00:00,86.14,86.15,86.14,86.15,2107799994.0
2005-06-13 21:01:00,86.132,86.161,86.115,86.129,2107799994.0
2005-06-13 21:02:00,86.126,86.154,86.099,86.134,603200002.0
2005-06-13 21:03:00,86.127,86.16,86.101,86.101,576199993.0
2005-06-13 21:04:00,86.108,86.149,86.088,86.128,323799996.0
2005-06-13 21:05:00,86.115,86.137,86.081,86.09,296099996.0
2005-06-13 21:06:00,86.11,86.128,86.077,86.103,551999993.0
2005-06-13 21:07:00,86.097,86.125,86.06,86.107,847699989.0
2005-06-13 21:08:00,86.109,86.126,86.084,86.105,452699994.0
2005-06-13 21:09:00,86.08,86.118,86.079,86.11,393899998.0
2005-06-13 21:10:00,86.123,86.13,86.073,86.098,519599997.0
2005-06-13 21:11:00,86.096,86.124,86.092,86.12,424299997.0
2005-06-13 21:12:00,86.102,86.129,86.072,86.109,400900001.0
2005-06-13 21:13:00,86.087,86.123,86.063,86.107,928899992.0
2005-06-13 21:14:00,86.088,86.119,86.067,86.119,1041399999.0
2005-06-13 21:15:00,86.086,86.113,86.046,86.087,894899999.0
2005-06-13 21:16:00,86.079,86.132,86.065,86.093,527599999.0
2005-06-13 21:17:00,86.096,86.126,86.068,86.111,1465799989.0
2005-06-13 21:18:00,86.1,86.122,86.073,86.089,603300000.0
2005-06-13 21:19:00,86.107,86.155,86.094,86.13,1045699994.0
2005-06-13 21:20:00,86.133,86.164,86.103,86.135,1547900005.0
2005-06-13 21:21:00,86.127,86.181,86.109,86.162,1738299988.0
2005-06-13 21:22:00,86.147,86.208,86.126,86.179,1618799996.0
2005-06-13 21:23:00,86.168,86.198,86.117,86.178,992299992.0
2005-06-13 21:24:00,86.178,86.18,86.106,86.145,716900000.0
2005-06-13 21:25:00,86.15,86.182,86.119,86.168,1176999999.0
2005-06-13 21:26:00,86.158,86.216,86.137,86.167,559599998.0
2005-06-13 21:27:00,86.136,86.179,86.129,86.168,534699999.0
2005-06-13 21:28:00,86.197,86.206,86.164,86.193,283599999.0
2005-06-13 21:29:00,86.175,86.187,86.138,86.155,686300007.0
2005-06-13 21:30:00,86.165,86.197,86.134,86.15,402000003.0
2005-06-13 21:31:00,86.154,86.19,86.129,86.145,291699998.0
2005-06-13 21:32:00,86.178,86.205,86.144,86.164,1371800009.0
2005-06-13 21:33:00,86.199,86.2,86.159,86.164,240400000.0
2005-06-13 21:34:00,86.196,86.219,86.162,86.182,446500001.0
2005-06-13 21:35:00,86.181,86.216,86.175,86.192,383299999.0
2005-06-13 21:36:00,86.17,86.205,86.168,86.178,355900002.0
2005-06-13 21:37:00,86.191,86.21,86.168,86.187,317499999.0
2005-06-13 21:38:00,86.177,86.203,86.156,86.193,465100004.0
2005-06-13 21:39:00,86.179,86.213,86.173,86.202,256899999.0
2005-06-13 21:40:00,86.18,86.206,86.156,86.202,330600000.0
2005-06-13 21:41:00,86.181,86.205,86.138,86.138,307299997.0
2005-06-13 21:42:00,86.165,86.203,86.152,86.152,660899994.0
2005-06-13 21:43:00,86.151,86.207,86.14,86.15,733599997.0
2005-06-13 21:44:00,86.153,86.195,86.132,86.147,1041599995.0
2005-06-13 21:45:00,86.136,86.182,86.118,86.182,1164600010.0
2005-06-13 21:46:00,86.134,86.197,86.127,86.144,505699991.0
2005-06-13 21:47:00,86.14,86.196,86.14,86.182,733300000.0
2005-06-13 21:48:00,86.163,86.185,86.135,86.135,129700001.0
2005-06-13 21:49:00,86.157,86.201,86.156,86.162,669399996.0
2005-06-13 21:50:00,86.192,86.205,86.17,86.17,161400001.0
2005-06-13 21:51:00,86.157,86.189,86.139,86.176,421699997.0
2005-06-13 21:52:00,86.15,86.189,86.13,86.141,643500001.0
2005-06-13 21:53:00,86.161,86.194,86.142,86.142,204300001.0
2005-06-13 21:54:00,86.146,86.17,86.133,86.15,269100000.0
2005-06-13 21:55:00,86.144,86.175,86.139,86.158,239299994.0
2005-06-13 21:56:00,86.156,86.198,86.134,86.134,592399999.0
2005-06-13 21:57:00,86.107,86.18,86.107,86.137,256799994.0
2005-06-13 21:58:00,86.139,86.175,86.139,86.148,224199998.0
2005-06-13 21:59:00,86.181,86.19,86.131,86.153,729100005.0
2005-06-13 22:00:00,86.163,86.176,86.103,86.114,643999999.0
2005-06-13 22:01:00,86.108,86.155,86.095,86.13,816900001.0
2005-06-13 22:02:00,86.157,86.157,86.118,86.122,1213899997.0
2005-06-13 22:03:00,86.142,86.178,86.132,86.16,320799999.0
2005-06-13 22:04:00,86.167,86.174,86.124,86.131,766399989.0
2005-06-13 22:05:00,86.127,86.172,86.127,86.147,273599998.0
2005-06-13 22:06:00,86.146,86.173,86.106,86.124,238399996.0
2005-06-13 22:07:00,86.135,86.159,86.114,86.125,154999999.0
2005-06-13 22:08:00,86.138,86.166,86.12,86.149,157399999.0
2005-06-13 22:09:00,86.126,86.168,86.114,86.15,387499996.0
2005-06-13 22:10:00,86.136,86.169,86.107,86.122,141200000.0
2005-06-13 22:11:00,86.149,86.176,86.107,86.121,473400003.0
2005-06-13 22:12:00,86.149,86.161,86.099,86.12,381000003.0
2005-06-13 22:13:00,86.111,86.15,86.086,86.101,590800005.0
2005-06-13 22:14:00,86.125,86.146,86.101,86.125,208499999.0
2005-06-13 22:15:00,86.137,86.163,86.116,86.116,615800003.0
2005-06-13 22:16:00,86.134,86.164,86.113,86.13,524700000.0
2005-06-13 22:17:00,86.118,86.157,86.118,86.139,206599998.0
2005-06-13 22:18:00,86.143,86.182,86.125,86.159,191899998.0
2005-06-13 22:19:00,86.19,86.193,86.128,86.128,177000001.0
2005-06-13 22:20:00,86.151,86.174,86.144,86.169,172000000.0
2005-06-13 22:21:00,86.151,86.183,86.145,86.173,294299996.0
2005-06-13 22:22:00,86.179,86.204,86.132,86.132,441900001.0
2005-06-13 22:23:00,86.152,86.187,86.14,86.154,274499998.0
2005-06-13 22:24:00,86.185,86.185,86.137,86.176,210299998.0
2005-06-13 22:25:00,86.172,86.18,86.128,86.132,402299995.0
2005-06-13 22:26:00,86.156,86.178,86.141,86.169,369599995.0
2005-06-13 22:27:00,86.176,86.177,86.124,86.128,730100008.0
2005-06-13 22:28:00,86.157,86.171,86.128,86.145,278800001.0
2005-06-13 22:29:00,86.174,86.193,86.148,86.175,286100002.0
2005-06-13 22:30:00,86.183,86.2,86.149,86.149,492900002.0
2005-06-13 22:31:00,86.138,86.192,86.132,86.192,165800000.0
2005-06-13 22:32:00,86.168,86.19,86.153,86.162,302799994.0
2005-06-13 22:33:00,86.189,86.204,86.156,86.167,400700004.0
2005-06-13 22:34:00,86.176,86.211,86.158,86.181,641099999.0
2005-06-13 22:35:00,86.212,86.212,86.171,86.195,325200002.0
2005-06-13 22:36:00,86.211,86.211,86.163,86.164,549299999.0
2005-06-13 22:37:00,86.172,86.2,86.164,86.193,221800001.0
2005-06-13 22:38:00,86.221,86.221,86.153,86.153,236700001.0
2005-06-13 22:39:00,86.177,86.223,86.165,86.181,295699997.0
2005-06-13 22:40:00,86.163,86.203,86.16,86.187,325200003.0
2005-06-13 22:41:00,86.18,86.182,86.131,86.131,317700001.0
2005-06-13 22:42:00,86.148,86.169,86.141,86.158,217099997.0
2005-06-13 22:43:00,86.148,86.168,86.115,86.138,728600000.0
2005-06-13 22:44:00,86.162,86.186,86.144,86.162,623999989.0
2005-06-13 22:45:00,86.185,86.185,86.133,86.148,417499998.0
2005-06-13 22:46:00,86.141,86.187,86.141,86.151,336700003.0
2005-06-13 22:47:00,86.157,86.172,86.137,86.153,292500003.0
2005-06-13 22:48:00,86.152,86.182,86.135,86.163,597899993.0
2005-06-13 22:49:00,86.176,86.202,86.165,86.185,443699997.0
2005-06-13 22:50:00,86.181,86.204,86.165,86.189,159399997.0
2005-06-13 22:51:00,86.178,86.197,86.151,86.174,716700000.0
2005-06-13 22:52:00,86.149,86.195,86.149,86.185,393300001.0
2005-06-13 22:53:00,86.201,86.206,86.122,86.146,534900000.0
2005-06-13 22:54:00,86.174,86.202,86.157,86.167,317300002.0
2005-06-13 22:55:00,86.186,86.227,86.158,86.173,482999998.0
2005-06-13 22:56:00,86.175,86.219,86.174,86.208,256200000.0
2005-06-13 22:57:00,86.174,86.217,86.146,86.217,146499999.0
2005-06-13 22:58:00,86.199,86.231,86.185,86.225,345099999.0
2005-06-13 22:59:00,86.195,86.226,86.127,86.165,263299998.0
2005-06-13 23:00:00,86.215,86.215,86.164,86.175,247499998.0
2005-06-13 23:01:00,86.163,86.209,86.162,86.197,175200001.0
2005-06-13 23:02:00,86.209,86.209,86.173,86.176,286499997.0
2005-06-13 23:03:00,86.186,86.205,86.161,86.179,215700004.0
2005-06-13 23:04:00,86.198,86.198,86.137,86.142,163199999.0
2005-06-13 23:05:00,86.179,86.188,86.146,86.165,222799997.0
2005-06-13 23:06:00,86.164,86.192,86.153,86.155,239299999.0
2005-06-13 23:07:00,86.165,86.2,86.154,86.167,260400002.0
2005-06-13 23:08:00,86.146,86.199,86.143,86.162,218499999.0
2005-06-13 23:09:00,86.149,86.177,86.14,86.14,280000000.0
2005-06-13 23:10:00,86.163,86.205,86.151,86.193,162600000.0
2005-06-13 23:11:00,86.18,86.2,86.161,86.161,153300000.0
2005-06-13 23:12:00,86.173,86.196,86.157,86.177,347199998.0
2005-06-13 23:13:00,86.173,86.197,86.152,86.185,214100003.0
2005-06-13 23:14:00,86.195,86.21,86.149,86.178,246100000.0
2005-06-13 23:15:00,86.192,86.205,86.154,86.183,164699999.0
2005-06-13 23:16:00,86.171,86.21,86.171,86.195,240299999.0
2005-06-13 23:17:00,86.169,86.198,86.147,86.177,351200005.0
2005-06-13 23:18:00,86.193,86.213,86.145,86.153,283100002.0
2005-06-13 23:19:00,86.16,86.199,86.152,86.173,293399996.0
2005-06-13 23:20:00,86.159,86.194,86.156,86.181,321400001.0
2005-06-13 23:21:00,86.171,86.181,86.146,86.161,191299998.0
2005-06-13 23:22:00,86.165,86.18,86.139,86.156,273600001.0
2005-06-13 23:23:00,86.183,86.199,86.15,86.162,182199997.0
2005-06-13 23:24:00,86.17,86.185,86.145,86.171,288999999.0
2005-06-13 23:25:00,86.17,86.195,86.152,86.153,167399999.0
2005-06-13 23:26:00,86.162,86.19,86.159,86.178,276899995.0
2005-06-13 23:27:00,86.16,86.207,86.153,86.189,278099998.0
2005-06-13 23:28:00,86.189,86.211,86.173,86.206,223300001.0
2005-06-13 23:29:00,86.182,86.203,86.163,86.185,374900002.0
2005-06-13 23:30:00,86.181,86.21,86.159,86.2,337599997.0
2005-06-13 23:31:00,86.188,86.203,86.16,86.186,224699999.0
2005-06-13 23:32:00,86.155,86.193,86.15,86.186,207999998.0
2005-06-13 23:33:00,86.195,86.206,86.158,86.174,261299998.0
2005-06-13 23:34:00,86.193,86.204,86.163,86.175,264499999.0
2005-06-13 23:35:00,86.193,86.211,86.168,86.191,279600002.0
2005-06-13 23:36:00,86.181,86.218,86.172,86.21,222900002.0
2005-06-13 23:37:00,86.202,86.228,86.178,86.211,301300001.0
2005-06-13 23:38:00,86.189,86.213,86.151,86.193,308699998.0
2005-06-13 23:39:00,86.218,86.218,86.165,86.173,269299995.0
2005-06-13 23:40:00,86.173,86.19,86.154,86.164,246700001.0
2005-06-13 23:41:00,86.173,86.186,86.152,86.178,184700000.0
2005-06-13 23:42:00,86.162,86.191,86.129,86.141,232699999.0
2005-06-13 23:43:00,86.16,86.188,86.139,86.142,247999998.0
2005-06-13 23:44:00,86.202,86.212,86.152,86.166,257000000.0
2005-06-13 23:45:00,86.18,86.211,86.14,86.148,269000001.0
2005-06-13 23:46:00,86.168,86.2,86.151,86.172,215000002.0
2005-06-13 23:47:00,86.137,86.187,86.136,86.187,218600003.0
2005-06-13 23:48:00,86.145,86.176,86.14,86.162,167900002.0
2005-06-13 23:49:00,86.149,86.187,86.145,86.187,143199999.0
2005-06-13 23:50:00,86.162,86.199,86.157,86.18,309999999.0
2005-06-13 23:51:00,86.174,86.204,86.16,86.197,202000000.0
2005-06-13 23:52:00,86.163,86.203,86.147,86.18,251900001.0
2005-06-13 23:53:00,86.174,86.186,86.15,86.181,192200004.0
2005-06-13 23:54:00,86.159,86.189,86.145,86.189,166299998.0
2005-06-13 23:55:00,86.156,86.184,86.156,86.184,185599999.0
2005-06-13 23:56:00,86.152,86.172,86.142,86.164,147900001.0
2005-06-13 23:57:00,86.16,86.17,86.132,86.137,196900003.0
2005-06-13 23:58:00,86.145,86.175,86.128,86.175,229199995.0
2005-06-13 23:59:00,86.153,86.184,86.132,86.169,240000003.0
2005-06-14 00:00:00,86.187,86.188,86.137,86.137,244200000.0
2005-06-14 00:01:00,86.126,86.167,86.126,86.141,295300000.0
2005-06-14 00:02:00,86.16,86.173,86.134,86.146,424999997.0
2005-06-14 00:03:00,86.16,86.17,86.124,86.124,220700003.0
2005-06-14 00:04:00,86.135,86.175,86.126,86.135,251000001.0
2005-06-14 00:05:00,86.141,86.17,86.116,86.14,340700000.0
2005-06-14 00:06:00,86.122,86.169,86.113,86.169,220700001.0
2005-06-14 00:07:00,86.151,86.151,86.12,86.122,232199999.0
2005-06-14 00:08:00,86.14,86.163,86.103,86.115,228000002.0
2005-06-14 00:09:00,86.113,86.162,86.098,86.119,226499997.0
2005-06-14 00:10:00,86.15,86.15,86.119,86.128,81899999.0
2005-06-14 00:11:00,86.117,86.155,86.114,86.131,290399996.0
2005-06-14 00:12:00,86.13,86.157,86.121,86.149,228299996.0
2005-06-14 00:13:00,86.157,86.159,86.12,86.122,226400004.0
2005-06-14 00:14:00,86.13,86.149,86.113,86.113,249800002.0
2005-06-14 00:15:00,86.103,86.154,86.1,86.136,228199996.0
2005-06-14 00:16:00,86.111,86.142,86.1,86.113,298599999.0
2005-06-14 00:17:00,86.124,86.153,86.1,86.119,207600004.0
2005-06-14 00:18:00,86.134,86.145,86.1,86.12,306200000.0
2005-06-14 00:19:00,86.127,86.146,86.105,86.122,308300002.0
2005-06-14 00:20:00,86.101,86.151,86.101,86.148,218099999.0
2005-06-14 00:21:00,86.137,86.153,86.114,86.133,439099996.0
2005-06-14 00:22:00,86.112,86.147,86.11,86.128,186500000.0
2005-06-14 00:23:00,86.162,86.162,86.099,86.099,181800001.0
2005-06-14 00:24:00,86.104,86.153,86.098,86.118,110500001.0
2005-06-14 00:25:00,86.123,86.147,86.085,86.098,174599999.0
2005-06-14 00:26:00,86.115,86.157,86.094,86.124,317899997.0
2005-06-14 00:27:00,86.103,86.158,86.09,86.131,186600002.0
2005-06-14 00:28:00,86.118,86.141,86.1,86.112,269199998.0
2005-06-14 00:29:00,86.125,86.145,86.095,86.13,257100003.0
2005-06-14 00:30:00,86.122,86.13,86.077,86.088,340700002.0
2005-06-14 00:31:00,86.109,86.143,86.096,86.131,383299998.0
2005-06-14 00:32:00,86.099,86.149,86.093,86.145,259400001.0
2005-06-14 00:33:00,86.105,86.144,86.096,86.123,249900002.0
2005-06-14 00:34:00,86.126,86.126,86.057,86.057,155100002.0
2005-06-14 00:35:00,86.077,86.107,86.062,86.091,219899997.0
2005-06-14 00:36:00,86.123,86.138,86.075,86.121,306100001.0
2005-06-14 00:37:00,86.132,86.134,86.084,86.091,222099998.0
2005-06-14 00:38:00,86.085,86.135,86.079,86.122,250199993.0
2005-06-14 00:39:00,86.111,86.16,86.105,86.155,225799996.0
2005-06-14 00:40:00,86.15,86.156,86.104,86.131,400299999.0
2005-06-14 00:41:00,86.145,86.145,86.098,86.101,157899999.0
2005-06-14 00:42:00,86.091,86.128,86.082,86.104,327099996.0
2005-06-14 00:43:00,86.091,86.132,86.089,86.106,284700000.0
2005-06-14 00:44:00,86.121,86.15,86.107,86.108,300000002.0
2005-06-14 00:45:00,86.114,86.15,86.111,86.128,218899997.0
2005-06-14 00:46:00,86.126,86.152,86.112,86.127,213199998.0
2005-06-14 00:47:00,86.15,86.152,86.103,86.12,255500000.0
2005-06-14 00:48:00,86.124,86.144,86.106,86.122,354700000.0
2005-06-14 00:49:00,86.128,86.15,86.086,86.103,215199997.0
2005-06-14 00:50:00,86.125,86.146,86.092,86.096,324100002.0
2005-06-14 00:51:00,86.082,86.162,86.081,86.143,150599999.0
2005-06-14 00:52:00,86.132,86.154,86.105,86.125,183599998.0
2005-06-14 00:53:00,86.129,86.158,86.113,86.133,268900001.0
2005-06-14 00:54:00,86.162,86.162,86.101,86.121,108500000.0
2005-06-14 00:55:00,86.11,86.141,86.109,86.134,257399996.0
2005-06-14 00:56:00,86.109,86.146,86.093,86.104,224000004.0
2005-06-14 00:57:00,86.107,86.136,86.085,86.102,140600000.0
2005-06-14 00:58:00,86.117,86.119,86.063,86.063,367000001.0
2005-06-14 00:59:00,86.09,86.095,86.069,86.073,263299997.0
2005-06-14 01:00:00,86.083,86.13,86.077,86.11,187099999.0
2005-06-14 01:01:00,86.095,86.123,86.083,86.123,379100003.0
2005-06-14 01:02:00,86.077,86.123,86.054,86.106,148599998.0
2005-06-14 01:03:00,86.081,86.109,86.077,86.097,229399998.0
2005-06-14 01:04:00,86.091,86.12,86.08,86.094,177900000.0
2005-06-14 01:05:00,86.111,86.15,86.103,86.122,324499995.0
2005-06-14 01:06:00,86.122,86.158,86.098,86.137,180199999.0
2005-06-14 01:07:00,86.126,86.144,86.104,86.124,229699992.0
2005-06-14 01:08:00,86.106,86.134,86.101,86.11,148599998.0
2005-06-14 01:09:00,86.112,86.145,86.105,86.129,101100002.0
2005-06-14 01:10:00,86.147,86.154,86.102,86.105,177399996.0
2005-06-14 01:11:00,86.147,86.149,86.098,86.106,220799998.0
2005-06-14 01:12:00,86.094,86.155,86.094,86.12,307699999.0
2005-06-14 01:13:00,86.097,86.161,86.097,86.161,188299998.0
2005-06-14 01:14:00,86.143,86.158,86.122,86.122,190200000.0
2005-06-14 01:15:00,86.167,86.169,86.115,86.141,326900002.0
2005-06-14 01:16:00,86.148,86.173,86.131,86.136,287400001.0
2005-06-14 01:17:00,86.144,86.157,86.117,86.152,332599998.0
2005-06-14 01:18:00,86.115,86.149,86.103,86.129,271299999.0
2005-06-14 01:19:00,86.117,86.148,86.096,86.11,352700000.0
2005-06-14 01:20:00,86.135,86.143,86.099,86.099,200599997.0
2005-06-14 01:21:00,86.107,86.154,86.097,86.142,203700000.0
2005-06-14 01:22:00,86.125,86.131,86.096,86.117,346300001.0
2005-06-14 01:23:00,86.108,86.127,86.083,86.098,306700003.0
2005-06-14 01:24:00,86.134,86.154,86.094,86.107,294900005.0
2005-06-14 01:25:00,86.128,86.143,86.103,86.132,324400000.0
2005-06-14 01:26:00,86.129,86.139,86.102,86.113,223500001.0
2005-06-14 01:27:00,86.13,86.152,86.113,86.15,244300001.0
2005-06-14 01:28:00,86.107,86.136,86.106,86.13,288600002.0
2005-06-14 01:29:00,86.115,86.141,86.087,86.119,234000002.0
2005-06-14 01:30:00,86.138,86.144,86.103,86.122,284799998.0
2005-06-14 01:31:00,86.122,86.158,86.115,86.158,187399998.0
2005-06-14 01:32:00,86.128,86.137,86.098,86.125,375299997.0
2005-06-14 01:33:00,86.119,86.134,86.097,86.108,385499997.0
2005-06-14 01:34:00,86.11,86.138,86.099,86.133,433500000.0
2005-06-14 01:35:00,86.14,86.143,86.088,86.1,235300002.0
2005-06-14 01:36:00,86.124,86.139,86.089,86.093,429500000.0
2005-06-14 01:37:00,86.135,86.136,86.069,86.078,242399997.0
2005-06-14 01:38:00,86.083,86.117,86.068,86.094,222900002.0
2005-06-14 01:39:00,86.091,86.127,86.076,86.127,310300002.0
2005-06-14 01:40:00,86.097,86.123,86.083,86.117,164799999.0
2005-06-14 01:41:00,86.068,86.129,86.068,86.129,266300000.0
2005-06-14 01:42:00,86.078,86.125,86.075,86.125,145399999.0
2005-06-14 01:43:00,86.097,86.136,86.091,86.102,209100001.0
2005-06-14 01:44:00,86.149,86.152,86.09,86.097,383700000.0
2005-06-14 01:45:00,86.102,86.142,86.095,86.123,301500002.0
2005-06-14 01:46:00,86.127,86.159,86.112,86.112,180000001.0
2005-06-14 01:47:00,86.114,86.142,86.104,86.127,298400003.0
2005-06-14 01:48:00,86.142,86.162,86.102,86.158,249100000.0
2005-06-14 01:49:00,86.16,86.161,86.12,86.133,313600001.0
2005-06-14 01:50:00,86.119,86.161,86.118,86.155,313899997.0
2005-06-14 01:51:00,86.14,86.161,86.126,86.138,125299997.0
2005-06-14 01:52:00,86.143,86.175,86.142,86.156,285400000.0
2005-06-14 01:53:00,86.154,86.177,86.117,86.158,150199997.0
2005-06-14 01:54:00,86.153,86.18,86.127,86.154,290199998.0
2005-06-14 01:55:00,86.186,86.196,86.153,86.159,491099998.0
2005-06-14 01:56:00,86.181,86.185,86.144,86.157,247199999.0
2005-06-14 01:57:00,86.121,86.153,86.119,86.148,368699997.0
2005-06-14 01:58:00,86.138,86.178,86.119,86.163,427899996.0
2005-06-14 01:59:00,86.152,86.169,86.136,86.169,281199999.0
2005-06-14 02:00:00,86.171,86.179,86.146,86.148,219599998.0
2005-06-14 02:01:00,86.176,86.194,86.12,86.133,288000002.0
2005-06-14 02:02:00,86.153,86.171,86.13,86.148,337699993.0
2005-06-14 02:03:00,86.162,86.162,86.109,86.111,252300000.0
2005-06-14 02:04:00,86.145,86.152,86.12,86.134,277999999.0
2005-06-14 02:05:00,86.147,86.157,86.093,86.12,350799997.0
2005-06-14 02:06:00,86.11,86.152,86.11,86.125,354500001.0
2005-06-14 02:07:00,86.13,86.16,86.104,86.132,266199999.0
2005-06-14 02:08:00,86.15,86.159,86.11,86.12,229700001.0
2005-06-14 02:09:00,86.111,86.148,86.107,86.12,305099999.0
2005-06-14 02:10:00,86.102,86.136,86.091,86.099,262400002.0
2005-06-14 02:11:00,86.104,86.135,86.086,86.118,270099998.0
2005-06-14 02:12:00,86.147,86.149,86.099,86.121,319500002.0
2005-06-14 02:13:00,86.147,86.171,86.141,86.155,175499998.0
2005-06-14 02:14:00,86.162,86.18,86.113,86.122,205099999.0
2005-06-14 02:15:00,86.147,86.169,86.134,86.162,375799997.0
2005-06-14 02:16:00,86.152,86.176,86.134,86.144,269000000.0
2005-06-14 02:17:00,86.162,86.18,86.127,86.148,372600007.0
2005-06-14 02:18:00,86.136,86.168,86.13,86.132,290599996.0
2005-06-14 02:19:00,86.112,86.153,86.111,86.153,211000001.0
2005-06-14 02:20:00,86.165,86.191,86.143,86.191,261600000.0
2005-06-14 02:21:00,86.176,86.2,86.156,86.156,286199999.0
2005-06-14 02:22:00,86.164,86.187,86.15,86.185,127300000.0
2005-06-14 02:23:00,86.183,86.192,86.156,86.171,232599998.0
2005-06-14 02:24:00,86.163,86.184,86.153,86.175,244599997.0
2005-06-14 02:25:00,86.177,86.177,86.132,86.145,236800000.0
2005-06-14 02:26:00,86.157,86.161,86.12,86.135,232400002.0
2005-06-14 02:27:00,86.182,86.19,86.14,86.153,335000001.0
2005-06-14 02:28:00,86.15,86.186,86.144,86.17,384299998.0
2005-06-14 02:29:00,86.156,86.183,86.136,86.15,239099999.0
2005-06-14 02:30:00,86.157,86.172,86.116,86.116,186599998.0
2005-06-14 02:31:00,86.121,86.157,86.12,86.138,235700002.0
2005-06-14 02:32:00,86.133,86.154,86.107,86.128,334100001.0
2005-06-14 02:33:00,86.105,86.151,86.104,86.132,204700002.0
2005-06-14 02:34:00,86.088,86.147,86.072,86.113,336199997.0
2005-06-14 02:35:00,86.107,86.162,86.107,86.146,289099996.0
2005-06-14 02:36:00,86.126,86.157,86.115,86.138,202699998.0
2005-06-14 02:37:00,86.12,86.144,86.109,86.129,251499997.0
2005-06-14 02:38:00,86.126,86.147,86.084,86.084,195599998.0
2005-06-14 02:39:00,86.124,86.14,86.099,86.1,359300004.0
2005-06-14 02:40:00,86.141,86.147,86.097,86.116,368299998.0
2005-06-14 02:41:00,86.139,86.19,86.13,86.17,173799999.0
2005-06-14 02:42:00,86.162,86.207,86.162,86.188,387300005.0
2005-06-14 02:43:00,86.187,86.202,86.151,86.16,388099994.0
2005-06-14 02:44:00,86.202,86.21,86.162,86.165,150899998.0
2005-06-14 02:45:00,86.175,86.205,86.152,86.205,218200001.0
2005-06-14 02:46:00,86.188,86.194,86.14,86.15,168199999.0
2005-06-14 02:47:00,86.152,86.199,86.152,86.162,118600000.0
2005-06-14 02:48:00,86.196,86.201,86.164,86.167,372500000.0
2005-06-14 02:49:00,86.195,86.2,86.163,86.184,191500000.0
2005-06-14 02:50:00,86.185,86.209,86.175,86.199,275499999.0
2005-06-14 02:51:00,86.169,86.208,86.167,86.196,292800000.0
2005-06-14 02:52:00,86.207,86.245,86.189,86.22,169100001.0
2005-06-14 02:53:00,86.214,86.238,86.183,86.212,133899999.0
2005-06-14 02:54:00,86.22,86.261,86.216,86.231,295899997.0
2005-06-14 02:55:00,86.235,86.253,86.209,86.221,138299998.0
2005-06-14 02:56:00,86.257,86.264,86.21,86.236,254699999.0
2005-06-14 02:57:00,86.25,86.291,86.247,86.267,292799996.0
2005-06-14 02:58:00,86.279,86.311,86.261,86.286,302700005.0
2005-06-14 02:59:00,86.29,86.342,86.272,86.304,335299995.0
2005-06-14 03:00:00,86.311,86.342,86.282,86.286,397599997.0
2005-06-14 03:01:00,86.266,86.315,86.266,86.302,188400001.0
2005-06-14 03:02:00,86.3,86.305,86.266,86.286,188599997.0
2005-06-14 03:03:00,86.291,86.322,86.281,86.307,199299999.0
2005-06-14 03:04:00,86.295,86.334,86.295,86.308,270899998.0
2005-06-14 03:05:00,86.286,86.311,86.253,86.265,228800003.0
2005-06-14 03:06:00,86.252,86.297,86.23,86.249,264499999.0
2005-06-14 03:07:00,86.268,86.286,86.24,86.25,276299997.0
2005-06-14 03:08:00,86.255,86.286,86.239,86.265,176900001.0
2005-06-14 03:09:00,86.265,86.295,86.252,86.283,175700000.0
2005-06-14 03:10:00,86.267,86.297,86.244,86.255,305299998.0
2005-06-14 03:11:00,86.305,86.305,86.234,86.286,261099999.0
2005-06-14 03:12:00,86.257,86.291,86.249,86.258,328300001.0
2005-06-14 03:13:00,86.254,86.281,86.24,86.263,390600002.0
2005-06-14 03:14:00,86.25,86.291,86.25,86.271,219499995.0
2005-06-14 03:15:00,86.265,86.292,86.257,86.263,250600000.0
2005-06-14 03:16:00,86.314,86.329,86.281,86.32,353100002.0
2005-06-14 03:17:00,86.308,86.323,86.278,86.322,265499996.0
2005-06-14 03:18:00,86.328,86.328,86.255,86.277,257099997.0
2005-06-14 03:19:00,86.316,86.336,86.292,86.308,348699997.0
2005-06-14 03:20:00,86.324,86.346,86.288,86.288,282400000.0
2005-06-14 03:21:00,86.28,86.313,86.278,86.302,332400000.0
2005-06-14 03:22:00,86.31,86.314,86.268,86.276,219200002.0
2005-06-14 03:23:00,86.285,86.314,86.278,86.281,301000000.0
2005-06-14 03:24:00,86.29,86.303,86.256,86.256,250000001.0
2005-06-14 03:25:00,86.302,86.302,86.253,86.292,323999998.0
2005-06-14 03:26:00,86.322,86.322,86.264,86.268,206500001.0
2005-06-14 03:27:00,86.265,86.296,86.248,86.285,355700000.0
2005-06-14 03:28:00,86.298,86.299,86.265,86.28,271499997.0
2005-06-14 03:29:00,86.271,86.309,86.264,86.272,296599997.0
2005-06-14 03:30:00,86.278,86.297,86.27,86.279,335400001.0
2005-06-14 03:31:00,86.302,86.311,86.26,86.279,268099998.0
2005-06-14 03:32:00,86.315,86.315,86.265,86.292,209400002.0
2005-06-14 03:33:00,86.272,86.302,86.261,86.267,253200000.0
2005-06-14 03:34:00,86.268,86.287,86.243,86.26,245600001.0
2005-06-14 03:35:00,86.247,86.268,86.23,86.256,181300001.0
2005-06-14 03:36:00,86.245,86.283,86.236,86.258,272299997.0
2005-06-14 03:37:00,86.229,86.275,86.226,86.263,223900004.0
2005-06-14 03:38:00,86.246,86.288,86.233,86.262,336500003.0
2005-06-14 03:39:00,86.239,86.287,86.23,86.236,253699999.0
2005-06-14 03:40:00,86.242,86.267,86.211,86.225,236699998.0
2005-06-14 03:41:00,86.237,86.25,86.214,86.222,231400000.0
2005-06-14 03:42:00,86.236,86.269,86.23,86.26,235100002.0
2005-06-14 03:43:00,86.248,86.259,86.217,86.228,416800002.0
2005-06-14 03:44:00,86.215,86.256,86.195,86.256,294699997.0
2005-06-14 03:45:00,86.239,86.251,86.21,86.241,326500003.0
2005-06-14 03:46:00,86.199,86.255,86.197,86.223,276200002.0
2005-06-14 03:47:00,86.232,86.245,86.195,86.195,318599999.0
2005-06-14 03:48:00,86.223,86.239,86.193,86.193,185299997.0
2005-06-14 03:49:00,86.213,86.233,86.2,86.222,335799998.0
2005-06-14 03:50:00,86.203,86.223,86.177,86.201,291199999.0
2005-06-14 03:51:00,86.196,86.226,86.186,86.204,215700000.0
2005-06-14 03:52:00,86.16,86.201,86.144,86.201,319899995.0
2005-06-14 03:53:00,86.184,86.194,86.154,86.163,235699993.0
2005-06-14 03:54:00,86.161,86.21,86.158,86.187,216600000.0
2005-06-14 03:55:00,86.168,86.194,86.135,86.137,232399997.0
2005-06-14 03:56:00,86.142,86.18,86.142,86.158,307600001.0
2005-06-14 03:57:00,86.182,86.193,86.136,86.17,343900000.0
2005-06-14 03:58:00,86.165,86.196,86.151,86.151,212000000.0
2005-06-14 03:59:00,86.168,86.212,86.149,86.172,316500006.0
2005-06-14 04:00:00,86.192,86.192,86.149,86.155,290899998.0
2005-06-14 04:01:00,86.174,86.189,86.141,86.154,154200002.0
2005-06-14 04:02:00,86.154,86.169,86.132,86.169,221099999.0
2005-06-14 04:03:00,86.131,86.153,86.113,86.135,207899998.0
2005-06-14 04:04:00,86.113,86.157,86.113,86.136,186599997.0
2005-06-14 04:05:00,86.138,86.163,86.124,86.133,243599999.0
2005-06-14 04:06:00,86.12,86.157,86.104,86.138,151999999.0
2005-06-14 04:07:00,86.158,86.158,86.097,86.133,265399998.0
2005-06-14 04:08:00,86.137,86.144,86.095,86.114,359700001.0
2005-06-14 04:09:00,86.11,86.128,86.081,86.113,178700003.0
2005-06-14 04:10:00,86.082,86.12,86.082,86.116,267300000.0
2005-06-14 04:11:00,86.094,86.12,86.075,86.088,197299997.0
2005-06-14 04:12:00,86.087,86.127,86.087,86.127,181200000.0
2005-06-14 04:13:00,86.13,86.134,86.092,86.095,215100001.0
2005-06-14 04:14:00,86.114,86.123,86.09,86.09,173400000.0
2005-06-14 04:15:00,86.084,86.106,86.067,86.085,255499997.0
2005-06-14 04:16:00,86.088,86.106,86.059,86.072,197100000.0
2005-06-14 04:17:00,86.098,86.131,86.083,86.13,329200000.0
2005-06-14 04:18:00,86.07,86.129,86.045,86.108,196199997.0
2005-06-14 04:19:00,86.109,86.128,86.098,86.106,233799996.0
2005-06-14 04:20:00,86.081,86.131,86.081,86.116,324699998.0
2005-06-14 04:21:00,86.125,86.139,86.06,86.06,348000003.0
2005-06-14 04:22:00,86.111,86.128,86.083,86.083,190499998.0
2005-06-14 04:23:00,86.095,86.133,86.084,86.105,278499997.0
2005-06-14 04:24:00,86.106,86.136,86.101,86.109,97399998.0
2005-06-14 04:25:00,86.086,86.132,86.077,86.106,420900002.0
2005-06-14 04:26:00,86.137,86.14,86.086,86.086,177000002.0
2005-06-14 04:27:00,86.083,86.145,86.063,86.145,201000000.0
2005-06-14 04:28:00,86.152,86.154,86.106,86.117,390700002.0
2005-06-14 04:29:00,86.134,86.139,86.102,86.118,299699997.0
2005-06-14 04:30:00,86.142,86.142,86.088,86.107,264499997.0
2005-06-14 04:31:00,86.105,86.138,86.086,86.096,245099998.0
2005-06-14 04:32:00,86.12,86.13,86.093,86.099,290399997.0
2005-06-14 04:33:00,86.105,86.122,86.085,86.085,114600002.0
2005-06-14 04:34:00,86.109,86.128,86.089,86.103,293799998.0
2005-06-14 04:35:00,86.101,86.131,86.087,86.13,247799998.0
2005-06-14 04:36:00,86.108,86.133,86.08,86.08,206799999.0
2005-06-14 04:37:00,86.122,86.129,86.091,86.129,261799997.0
2005-06-14 04:38:00,86.125,86.125,86.077,86.122,196799998.0
2005-06-14 04:39:00,86.135,86.143,86.091,86.111,217999997.0
2005-06-14 04:40:00,86.094,86.115,86.079,86.082,219699999.0
2005-06-14 04:41:00,86.113,86.124,86.091,86.106,196400000.0
2005-06-14 04:42:00,86.099,86.13,86.099,86.117,334399990.0
2005-06-14 04:43:00,86.121,86.129,86.095,86.097,276099997.0
2005-06-14 04:44:00,86.12,86.128,86.062,86.067,313100001.0
2005-06-14 04:45:00,86.067,86.123,86.06,86.101,167900000.0
2005-06-14 04:46:00,86.093,86.116,86.08,86.093,260700000.0
2005-06-14 04:47:00,86.085,86.111,86.066,86.09,246200003.0
2005-06-14 04:48:00,86.124,86.126,86.083,86.123,192399996.0
2005-06-14 04:49:00,86.101,86.116,86.072,86.096,133599998.0
2005-06-14 04:50:00,86.099,86.128,86.095,86.12,194200000.0
2005-06-14 04:51:00,86.075,86.122,86.075,86.122,259300001.0
2005-06-14 04:52:00,86.11,86.127,86.09,86.104,223699997.0
2005-06-14 04:53:00,86.1,86.121,86.093,86.108,200899998.0
2005-06-14 04:54:00,86.093,86.123,86.073,86.096,149799999.0
2005-06-14 04:55:00,86.128,86.147,86.104,86.104,142199998.0
2005-06-14 04:56:00,86.116,86.135,86.096,86.116,195299999.0
2005-06-14 04:57:00,86.118,86.135,86.097,86.135,268700004.0
2005-06-14 04:58:00,86.116,86.144,86.099,86.121,190799999.0
2005-06-14 04:59:00,86.101,86.132,86.1,86.123,239000001.0
2005-06-14 05:00:00,86.12,86.124,86.095,86.103,294799997.0
2005-06-14 05:01:00,86.108,86.127,86.08,86.104,255800000.0
2005-06-14 05:02:00,86.08,86.135,86.08,86.135,263199999.0
2005-06-14 05:03:00,86.105,86.125,86.092,86.105,211300000.0
2005-06-14 05:04:00,86.12,86.123,86.073,86.086,217199997.0
2005-06-14 05:05:00,86.087,86.116,86.072,86.101,159599995.0
2005-06-14 05:06:00,86.094,86.116,86.067,86.071,148799998.0
2005-06-14 05:07:00,86.079,86.123,86.079,86.116,182600001.0
2005-06-14 05:08:00,86.12,86.125,86.085,86.085,210399999.0
2005-06-14 05:09:00,86.102,86.12,86.071,86.102,180500000.0
2005-06-14 05:10:00,86.085,86.122,86.073,86.122,266899998.0
2005-06-14 05:11:00,86.129,86.145,86.095,86.124,258100000.0
2005-06-14 05:12:00,86.114,86.139,86.087,86.091,397299994.0
2005-06-14 05:13:00,86.143,86.153,86.097,86.11,248600002.0
2005-06-14 05:14:00,86.122,86.138,86.097,86.12,174700001.0
2005-06-14 05:15:00,86.14,86.14,86.083,86.096,148200000.0
2005-06-14 05:16:00,86.11,86.133,86.105,86.113,217300002.0
2005-06-14 05:17:00,86.093,86.124,86.081,86.118,400899995.0
2005-06-14 05:18:00,86.115,86.115,86.067,86.096,182700000.0
2005-06-14 05:19:00,86.111,86.121,86.077,86.103,232499998.0
2005-06-14 05:20:00,86.105,86.119,86.078,86.11,265099994.0
2005-06-14 05:21:00,86.078,86.101,86.064,86.088,260200003.0
2005-06-14 05:22:00,86.071,86.103,86.063,86.065,247700001.0
2005-06-14 05:23:00,86.087,86.095,86.056,86.071,283500001.0
2005-06-14 05:24:00,86.078,86.092,86.055,86.071,170399996.0
2005-06-14 05:25:00,86.084,86.1,86.052,86.08,180499997.0
2005-06-14 05:26:00,86.056,86.097,86.045,86.081,217100003.0
2005-06-14 05:27:00,86.088,86.093,86.062,86.071,232499993.0
2005-06-14 05:28:00,86.071,86.096,86.067,86.09,165399999.0
2005-06-14 05:29:00,86.058,86.103,86.057,86.101,329700004.0
2005-06-14 05:30:00,86.09,86.095,86.046,86.08,279299997.0
2005-06-14 05:31:00,86.087,86.115,86.073,86.089,223700000.0
2005-06-14 05:32:00,86.079,86.114,86.079,86.114,192999999.0
2005-06-14 05:33:00,86.095,86.119,86.069,86.116,326299996.0
2005-06-14 05:34:00,86.117,86.122,86.076,86.077,185999999.0
2005-06-14 05:35:00,86.099,86.121,86.078,86.098,365300003.0
2005-06-14 05:36:00,86.085,86.102,86.067,86.068,289800000.0
2005-06-14 05:37:00,86.093,86.125,86.072,86.092,137600003.0
2005-06-14 05:38:00,86.074,86.118,86.071,86.107,250499999.0
2005-06-14 05:39:00,86.113,86.133,86.08,86.109,215700002.0
2005-06-14 05:40:00,86.075,86.114,86.075,86.096,205999999.0
2005-06-14 05:41:00,86.084,86.119,86.062,86.09,164399998.0
2005-06-14 05:42:00,86.095,86.119,86.076,86.094,326899998.0
2005-06-14 05:43:00,86.078,86.105,86.069,86.087,263199999.0
2005-06-14 05:44:00,86.079,86.094,86.053,86.059,243299995.0
2005-06-14 05:45:00,86.059,86.11,86.059,86.083,176399999.0
2005-06-14 05:46:00,86.056,86.086,86.048,86.057,214299999.0
2005-06-14 05:47:00,86.072,86.097,86.036,86.084,186699997.0
2005-06-14 05:48:00,86.098,86.109,86.073,86.107,247300000.0
2005-06-14 05:49:00,86.094,86.116,86.075,86.097,379799996.0
2005-06-14 05:50:00,86.104,86.122,86.084,86.092,233900000.0
2005-06-14 05:51:00,86.103,86.122,86.057,86.114,258700001.0
2005-06-14 05:52:00,86.078,86.124,86.069,86.101,146800002.0
2005-06-14 05:53:00,86.116,86.138,86.096,86.099,168900001.0
2005-06-14 05:54:00,86.122,86.145,86.106,86.124,298200004.0
2005-06-14 05:55:00,86.137,86.147,86.099,86.101,257600004.0
2005-06-14 05:56:00,86.086,86.144,86.077,86.124,270500000.0
2005-06-14 05:57:00,86.097,86.137,86.096,86.137,239099996.0
2005-06-14 05:58:00,86.121,86.127,86.094,86.1,337500000.0
2005-06-14 05:59:00,86.078,86.12,86.078,86.12,279200005.0
2005-06-14 06:00:00,86.113,86.12,86.076,86.077,251300000.0
2005-06-14 06:01:00,86.098,86.123,86.061,86.083,259100002.0
2005-06-14 06:02:00,86.093,86.13,86.079,86.107,237799998.0
2005-06-14 06:03:00,86.137,86.142,86.085,86.119,308299997.0
2005-06-14 06:04:00,86.128,86.145,86.117,86.145,123199998.0
2005-06-14 06:05:00,86.119,86.15,86.115,86.138,396099997.0
2005-06-14 06:06:00,86.13,86.144,86.095,86.127,203599997.0
2005-06-14 06:07:00,86.127,86.133,86.094,86.094,295500003.0
2005-06-14 06:08:00,86.116,86.151,86.096,86.137,214099998.0
2005-06-14 06:09:00,86.135,86.165,86.115,86.152,186500004.0
2005-06-14 06:10:00,86.136,86.151,86.114,86.115,212799997.0
2005-06-14 06:11:00,86.131,86.154,86.1,86.1,220699999.0
2005-06-14 06:12:00,86.1,86.144,86.082,86.116,308099998.0
2005-06-14 06:13:00,86.134,86.15,86.104,86.12,185299996.0
2005-06-14 06:14:00,86.159,86.159,86.121,86.125,270500000.0
2005-06-14 06:15:00,86.116,86.143,86.111,86.126,180100000.0
2005-06-14 06:16:00,86.106,86.15,86.099,86.127,252900001.0
2005-06-14 06:17:00,86.102,86.158,86.102,86.146,228700000.0
2005-06-14 06:18:00,86.133,86.153,86.104,86.134,161299996.0
2005-06-14 06:19:00,86.157,86.176,86.136,86.14,275999999.0
2005-06-14 06:20:00,86.144,86.173,86.135,86.155,256099999.0
2005-06-14 06:21:00,86.125,86.159,86.1,86.12,336500002.0
2005-06-14 06:22:00,86.124,86.15,86.112,86.145,125100000.0
2005-06-14 06:23:00,86.168,86.168,86.09,86.108,240200002.0
2005-06-14 06:24:00,86.147,86.156,86.119,86.129,220100001.0
2005-06-14 06:25:00,86.118,86.154,86.105,86.126,146699998.0
2005-06-14 06:26:00,86.104,86.152,86.104,86.124,205699997.0
2005-06-14 06:27:00,86.111,86.15,86.104,86.15,237599997.0
2005-06-14 06:28:00,86.122,86.147,86.105,86.14,160500000.0
2005-06-14 06:29:00,86.15,86.158,86.114,86.143,283400001.0
2005-06-14 06:30:00,86.108,86.155,86.093,86.155,223999997.0
2005-06-14 06:31:00,86.133,86.144,86.111,86.137,246499996.0
2005-06-14 06:32:00,86.123,86.147,86.101,86.147,224199996.0
2005-06-14 06:33:00,86.108,86.148,86.102,86.148,162600001.0
2005-06-14 06:34:00,86.088,86.137,86.088,86.115,205100001.0
2005-06-14 06:35:00,86.112,86.129,86.079,86.106,256199997.0
2005-06-14 06:36:00,86.113,86.15,86.108,86.116,349799998.0
2005-06-14 06:37:00,86.118,86.134,86.079,86.079,293299994.0
2005-06-14 06:38:00,86.127,86.128,86.074,86.074,229100001.0
2005-06-14 06:39:00,86.076,86.117,86.076,86.117,221300000.0
2005-06-14 06:40:00,86.112,86.119,86.072,86.076,258199997.0
2005-06-14 06:41:00,86.092,86.098,86.049,86.065,150600001.0
2005-06-14 06:42:00,86.076,86.087,86.027,86.028,219099996.0
2005-06-14 06:43:00,86.04,86.074,86.032,86.048,203200001.0
2005-06-14 06:44:00,86.037,86.07,86.026,86.062,341499998.0
2005-06-14 06:45:00,86.042,86.087,86.042,86.087,199099997.0
2005-06-14 06:46:00,86.079,86.089,86.042,86.045,284900002.0
2005-06-14 06:47:00,86.071,86.08,86.037,86.06,253599998.0
2005-06-14 06:48:00,86.05,86.081,86.044,86.044,172200000.0
2005-06-14 06:49:00,86.031,86.057,86.019,86.023,343499998.0
2005-06-14 06:50:00,86.034,86.051,86.014,86.051,198899997.0
2005-06-14 06:51:00,86.039,86.059,85.996,86.005,220199998.0
2005-06-14 06:52:00,86.042,86.054,85.983,86.005,251599996.0
2005-06-14 06:53:00,86.039,86.05,86.003,86.025,268699998.0
2005-06-14 06:54:00,85.998,86.043,85.998,86.022,314499998.0
2005-06-14 06:55:00,86.028,86.04,86.003,86.012,207800002.0
2005-06-14 06:56:00,86.021,86.043,85.996,86.005,307699995.0
2005-06-14 06:57:00,86.025,86.038,86.006,86.006,156400002.0
2005-06-14 06:58:00,86.045,86.045,85.996,86.037,264400000.0
2005-06-14 06:59:00,86.015,86.048,86.011,86.027,256900001.0
2005-06-14 07:00:00,86.052,86.052,86.01,86.028,207899999.0
2005-06-14 07:01:00,86.025,86.05,86.01,86.05,276700003.0
2005-06-14 07:02:00,86.033,86.055,86.023,86.04,296600000.0
2005-06-14 07:03:00,86.031,86.055,86.009,86.029,219299997.0
2005-06-14 07:04:00,86.02,86.07,86.02,86.07,139299997.0
2005-06-14 07:05:00,86.024,86.055,86.017,86.05,221500000.0
2005-06-14 07:06:00,86.031,86.046,86.013,86.033,265100000.0
2005-06-14 07:07:00,86.038,86.055,86.025,86.043,303399995.0
2005-06-14 07:08:00,86.031,86.072,86.011,86.072,227400001.0
2005-06-14 07:09:00,86.066,86.067,86.027,86.033,248699996.0
2005-06-14 07:10:00,86.005,86.033,85.993,86.03,166199999.0
2005-06-14 07:11:00,86.029,86.054,86.023,86.036,217299999.0
2005-06-14 07:12:00,86.041,86.072,86.029,86.029,229599999.0
2005-06-14 07:13:00,86.048,86.085,86.03,86.064,263299999.0
2005-06-14 07:14:00,86.082,86.094,86.051,86.065,325700003.0
2005-06-14 07:15:00,86.064,86.095,86.054,86.095,71599999.0
2005-06-14 07:16:00,86.066,86.096,86.064,86.096,209000002.0
2005-06-14 07:17:00,86.05,86.096,86.05,86.087,225899995.0
2005-06-14 07:18:00,86.071,86.106,86.062,86.081,260299997.0
2005-06-14 07:19:00,86.077,86.11,86.077,86.09,263500000.0
2005-06-14 07:20:00,86.09,86.118,86.08,86.092,191499996.0
2005-06-14 07:21:00,86.117,86.123,86.074,86.093,189500001.0
2005-06-14 07:22:00,86.103,86.125,86.083,86.116,283499997.0
2005-06-14 07:23:00,86.118,86.132,86.094,86.112,189800001.0
2005-06-14 07:24:00,86.101,86.119,86.084,86.098,278099996.0
2005-06-14 07:25:00,86.128,86.128,86.092,86.092,231299995.0
2005-06-14 07:26:00,86.117,86.122,86.081,86.086,189399999.0
2005-06-14 07:27:00,86.122,86.128,86.09,86.101,240200004.0
2005-06-14 07:28:00,86.096,86.116,86.078,86.097,233299996.0
2005-06-14 07:29:00,86.099,86.122,86.083,86.095,217099999.0
2005-06-14 07:30:00,86.078,86.117,86.076,86.106,355499995.0
2005-06-14 07:31:00,86.127,86.13,86.062,86.062,208700003.0
2005-06-14 07:32:00,86.069,86.092,86.054,86.068,459000002.0
2005-06-14 07:33:00,86.062,86.071,86.029,86.07,262400005.0
2005-06-14 07:34:00,86.075,86.091,86.048,86.049,195199997.0
2005-06-14 07:35:00,86.042,86.077,86.03,86.054,252000003.0
2005-06-14 07:36:00,86.065,86.087,86.027,86.058,313199997.0
2005-06-14 07:37:00,86.032,86.062,86.027,86.05,187500000.0
2005-06-14 07:38:00,86.055,86.063,86.009,86.013,204599997.0
2005-06-14 07:39:00,86.003,86.071,85.996,86.065,281000000.0
2005-06-14 07:40:00,86.064,86.064,86.024,86.029,231200005.0
2005-06-14 07:41:00,86.054,86.07,86.037,86.062,154399997.0
2005-06-14 07:42:00,86.023,86.052,86.01,86.024,197299998.0
2005-06-14 07:43:00,86.005,86.035,85.993,86.013,214500005.0
2005-06-14 07:44:00,86.006,86.071,86.006,86.07,281500000.0
2005-06-14 07:45:00,86.016,86.052,86.0,86.012,247800003.0
2005-06-14 07:46:00,86.046,86.056,86.018,86.029,271899999.0
2005-06-14 07:47:00,86.052,86.059,86.015,86.053,232299998.0
2005-06-14 07:48:00,86.053,86.073,86.042,86.061,417100003.0
2005-06-14 07:49:00,86.034,86.063,86.019,86.052,242299999.0
2005-06-14 07:50:00,86.062,86.068,86.017,86.017,201499998.0
2005-06-14 07:51:00,86.05,86.078,86.031,86.053,238699999.0
2005-06-14 07:52:00,86.027,86.063,86.025,86.038,198700002.0
2005-06-14 07:53:00,86.037,86.05,86.009,86.009,232599999.0
2005-06-14 07:54:00,86.042,86.049,86.015,86.027,263000000.0
2005-06-14 07:55:00,86.025,86.056,86.012,86.026,224600000.0
2005-06-14 07:56:00,86.006,86.035,85.991,86.003,326799997.0
2005-06-14 07:57:00,85.993,86.027,85.993,86.022,258099999.0
2005-06-14 07:58:00,86.011,86.03,85.989,86.03,228200000.0
2005-06-14 07:59:00,86.039,86.048,86.013,86.014,226400005.0
2005-06-14 08:00:00,86.036,86.036,85.998,86.007,212900002.0
2005-06-14 08:01:00,86.0,86.029,85.988,85.995,300999996.0
2005-06-14 08:02:00,85.986,86.011,85.964,86.007,286899999.0
2005-06-14 08:03:00,86.008,86.008,85.96,85.973,283499997.0
2005-06-14 08:04:00,85.98,86.01,85.953,85.991,146399998.0
2005-06-14 08:05:00,85.986,86.014,85.974,86.007,171599994.0
2005-06-14 08:06:00,86.002,86.008,85.955,85.977,166199997.0
2005-06-14 08:07:00,85.973,86.005,85.971,85.988,308899998.0
2005-06-14 08:08:00,85.975,86.012,85.973,85.993,318399999.0
2005-06-14 08:09:00,85.989,86.002,85.955,85.978,216699999.0
2005-06-14 08:10:00,85.986,86.013,85.964,86.013,289600001.0
2005-06-14 08:11:00,85.968,86.022,85.953,86.015,204899999.0
2005-06-14 08:12:00,86.01,86.014,85.978,85.985,244899999.0
2005-06-14 08:13:00,86.011,86.025,85.981,86.004,222400000.0
2005-06-14 08:14:00,86.02,86.041,85.998,86.003,385800001.0
2005-06-14 08:15:00,86.0,86.054,85.987,86.047,266599999.0
2005-06-14 08:16:00,86.035,86.052,86.007,86.045,254999999.0
2005-06-14 08:17:00,86.036,86.06,86.019,86.039,237699996.0
2005-06-14 08:18:00,86.059,86.064,86.03,86.054,269099996.0
2005-06-14 08:19:00,86.057,86.072,86.029,86.048,237299999.0
2005-06-14 08:20:00,86.055,86.068,86.009,86.016,180599998.0
2005-06-14 08:21:00,86.024,86.045,86.001,86.014,315099998.0
2005-06-14 08:22:00,86.022,86.053,86.007,86.022,260000004.0
2005-06-14 08:23:00,86.034,86.066,86.034,86.055,284000002.0
2005-06-14 08:24:00,86.072,86.086,86.048,86.066,293299993.0
2005-06-14 08:25:00,86.054,86.07,86.033,86.056,417699998.0
2005-06-14 08:26:00,86.045,86.077,86.029,86.049,166500002.0
2005-06-14 08:27:00,86.029,86.065,86.024,86.054,430900000.0
2005-06-14 08:28:00,86.049,86.086,86.049,86.078,273999997.0
2005-06-14 08:29:00,86.046,86.098,86.041,86.081,230899999.0
2005-06-14 08:30:00,86.059,86.082,86.032,86.065,276800002.0
2005-06-14 08:31:00,86.081,86.081,86.032,86.04,120000000.0
2005-06-14 08:32:00,86.038,86.077,86.036,86.052,315300003.0
2005-06-14 08:33:00,86.069,86.097,86.052,86.067,306299999.0
2005-06-14 08:34:00,86.059,86.092,86.046,86.091,283000002.0
2005-06-14 08:35:00,86.065,86.097,86.048,86.068,318899999.0
2005-06-14 08:36:00,86.09,86.097,86.034,86.048,332700001.0
2005-06-14 08:37:00,86.064,86.103,86.058,86.074,133999999.0
2005-06-14 08:38:00,86.084,86.095,86.068,86.079,184700001.0
2005-06-14 08:39:00,86.08,86.1,86.057,86.085,230200000.0
2005-06-14 08:40:00,86.08,86.11,86.064,86.085,174000002.0
2005-06-14 08:41:00,86.109,86.114,86.074,86.076,341599999.0
2005-06-14 08:42:00,86.065,86.097,86.051,86.092,249599999.0
2005-06-14 08:43:00,86.078,86.118,86.058,86.095,298200001.0
2005-06-14 08:44:00,86.092,86.121,86.067,86.111,236300000.0
2005-06-14 08:45:00,86.083,86.102,86.052,86.09,320200004.0
2005-06-14 08:46:00,86.068,86.091,86.052,86.055,335100002.0
2005-06-14 08:47:00,86.062,86.088,86.055,86.073,240199998.0
2005-06-14 08:48:00,86.066,86.087,86.042,86.042,262900000.0
2005-06-14 08:49:00,86.059,86.094,86.041,86.073,222400000.0
2005-06-14 08:50:00,86.048,86.102,86.029,86.075,262699997.0
2005-06-14 08:51:00,86.088,86.113,86.067,86.067,298399998.0
2005-06-14 08:52:00,86.098,86.126,86.083,86.094,224699996.0
2005-06-14 08:53:00,86.11,86.11,86.068,86.07,169400002.0
2005-06-14 08:54:00,86.084,86.101,86.061,86.101,257699999.0
2005-06-14 08:55:00,86.093,86.124,86.077,86.079,226700002.0
2005-06-14 08:56:00,86.093,86.116,86.064,86.078,278199999.0
2005-06-14 08:57:00,86.09,86.123,86.084,86.116,378900001.0
2005-06-14 08:58:00,86.104,86.127,86.088,86.119,150599999.0
2005-06-14 08:59:00,86.111,86.145,86.1,86.143,146799996.0
2005-06-14 09:00:00,86.148,86.183,86.127,86.171,328699999.0
2005-06-14 09:01:00,86.136,86.165,86.121,86.135,192599999.0
2005-06-14 09:02:00,86.152,86.16,86.113,86.123,236600001.0
2005-06-14 09:03:00,86.154,86.169,86.118,86.14,291500002.0
2005-06-14 09:04:00,86.11,86.17,86.11,86.153,281699995.0
2005-06-14 09:05:00,86.145,86.169,86.118,86.142,284099998.0
2005-06-14 09:06:00,86.125,86.166,86.122,86.151,166000001.0
2005-06-14 09:07:00,86.149,86.168,86.119,86.138,262799998.0
2005-06-14 09:08:00,86.116,86.17,86.116,86.14,183699999.0
2005-06-14 09:09:00,86.156,86.157,86.114,86.118,206399998.0
2005-06-14 09:10:00,86.131,86.156,86.11,86.122,168100000.0
2005-06-14 09:11:00,86.135,86.154,86.119,86.129,310400000.0
2005-06-14 09:12:00,86.114,86.148,86.107,86.137,260199999.0
2005-06-14 09:13:00,86.137,86.157,86.11,86.153,370399995.0
2005-06-14 09:14:00,86.164,86.173,86.134,86.14,265799997.0
2005-06-14 09:15:00,86.185,86.197,86.134,86.134,157299999.0
2005-06-14 09:16:00,86.173,86.193,86.142,86.17,269699996.0
2005-06-14 09:17:00,86.148,86.177,86.136,86.174,242900000.0
2005-06-14 09:18:00,86.125,86.155,86.111,86.138,164299999.0
2005-06-14 09:19:00,86.119,86.145,86.104,86.142,306699997.0
2005-06-14 09:20:00,86.097,86.136,86.086,86.123,335399994.0
2005-06-14 09:21:00,86.113,86.123,86.079,86.1,140100000.0
2005-06-14 09:22:00,86.105,86.12,86.083,86.093,194099999.0
2005-06-14 09:23:00,86.083,86.113,86.078,86.113,228899995.0
2005-06-14 09:24:00,86.093,86.122,86.056,86.084,207899999.0
2005-06-14 09:25:00,86.127,86.127,86.03,86.077,168200000.0
2005-06-14 09:26:00,86.045,86.086,86.029,86.059,281300001.0
2005-06-14 09:27:00,86.078,86.111,86.059,86.108,259100002.0
2005-06-14 09:28:00,86.091,86.113,86.066,86.087,272399999.0
2005-06-14 09:29:00,86.115,86.115,86.069,86.074,368699996.0
2005-06-14 09:30:00,86.075,86.109,86.065,86.105,232000003.0
2005-06-14 09:31:00,86.116,86.139,86.074,86.113,273199997.0
2005-06-14 09:32:00,86.126,86.164,86.119,86.146,263599997.0
2005-06-14 09:33:00,86.133,86.184,86.124,86.182,258399999.0
2005-06-14 09:34:00,86.136,86.168,86.132,86.148,200299998.0
2005-06-14 09:35:00,86.138,86.161,86.116,86.13,170099996.0
2005-06-14 09:36:00,86.128,86.159,86.114,86.138,263800000.0
2005-06-14 09:37:00,86.143,86.17,86.115,86.14,175000000.0
2005-06-14 09:38:00,86.129,86.172,86.124,86.151,344199999.0
2005-06-14 09:39:00,86.143,86.169,86.13,86.15,291300003.0
2005-06-14 09:40:00,86.167,86.174,86.119,86.119,200000002.0
2005-06-14 09:41:00,86.114,86.149,86.095,86.149,198299999.0
2005-06-14 09:42:00,86.098,86.132,86.084,86.13,120299998.0
2005-06-14 09:43:00,86.095,86.14,86.08,86.14,171900000.0
2005-06-14 09:44:00,86.129,86.144,86.08,86.105,254700004.0
2005-06-14 09:45:00,86.131,86.149,86.101,86.111,228699997.0
2005-06-14 09:46:00,86.091,86.131,86.089,86.128,188800000.0
2005-06-14 09:47:00,86.106,86.123,86.083,86.116,299800004.0
2005-06-14 09:48:00,86.106,86.12,86.085,86.106,287199997.0
2005-06-14 09:49:00,86.101,86.135,86.098,86.128,205000000.0
2005-06-14 09:50:00,86.12,86.123,86.092,86.1,364399998.0
2005-06-14 09:51:00,86.081,86.139,86.074,86.098,211200004.0
2005-06-14 09:52:00,86.097,86.13,86.083,86.083,180699999.0
2005-06-14 09:53:00,86.118,86.14,86.097,86.1,418199996.0
2005-06-14 09:54:00,86.083,86.125,86.078,86.105,247499999.0
2005-06-14 09:55:00,86.076,86.107,86.063,86.082,278399999.0
2005-06-14 09:56:00,86.112,86.119,86.081,86.094,202799999.0
2005-06-14 09:57:00,86.061,86.095,86.057,86.09,222400000.0
2005-06-14 09:58:00,86.091,86.101,86.066,86.073,225899999.0
2005-06-14 09:59:00,86.08,86.099,86.077,86.077,190999998.0
2005-06-14 10:00:00,86.091,86.108,86.071,86.081,308100001.0
2005-06-14 10:01:00,86.113,86.114,86.058,86.078,263099999.0
2005-06-14 10:02:00,86.069,86.09,86.056,86.086,229699999.0
2005-06-14 10:03:00,86.078,86.103,86.066,86.07,230199997.0
2005-06-14 10:04:00,86.075,86.095,86.055,86.091,326800000.0
2005-06-14 10:05:00,86.062,86.092,86.052,86.069,194399997.0
2005-06-14 10:06:00,86.064,86.092,86.052,86.06,292899998.0
2005-06-14 10:07:00,86.063,86.078,86.035,86.058,246999998.0
2005-06-14 10:08:00,86.052,86.09,86.05,86.072,135599998.0
2005-06-14 10:09:00,86.082,86.09,86.069,86.075,160800000.0
2005-06-14 10:10:00,86.04,86.083,86.04,86.062,242199996.0
2005-06-14 10:11:00,86.092,86.099,86.061,86.082,248000001.0
2005-06-14 10:12:00,86.041,86.096,86.041,86.083,266299999.0
2005-06-14 10:13:00,86.086,86.117,86.079,86.1,178700002.0
2005-06-14 10:14:00,86.082,86.111,86.065,86.071,129999999.0
2005-06-14 10:15:00,86.076,86.095,86.054,86.073,165400000.0
2005-06-14 10:16:00,86.065,86.111,86.05,86.096,354399998.0
2005-06-14 10:17:00,86.099,86.12,86.071,86.09,300600000.0
2005-06-14 10:18:00,86.07,86.121,86.07,86.11,273299999.0
2005-06-14 10:19:00,86.083,86.124,86.083,86.117,267299998.0
2005-06-14 10:20:00,86.13,86.135,86.074,86.099,197499997.0
2005-06-14 10:21:00,86.141,86.156,86.117,86.142,310499999.0
2005-06-14 10:22:00,86.148,86.155,86.125,86.138,317399997.0
2005-06-14 10:23:00,86.119,86.152,86.103,86.137,186299999.0
2005-06-14 10:24:00,86.139,86.161,86.108,86.148,370999999.0
2005-06-14 10:25:00,86.117,86.14,86.082,86.106,298499998.0
2005-06-14 10:26:00,86.127,86.153,86.117,86.135,240700002.0
2005-06-14 10:27:00,86.142,86.155,86.117,86.135,387499998.0
2005-06-14 10:28:00,86.141,86.155,86.121,86.133,293400001.0
2005-06-14 10:29:00,86.16,86.171,86.119,86.119,280800000.0
2005-06-14 10:30:00,86.106,86.166,86.106,86.13,272600000.0
2005-06-14 10:31:00,86.094,86.149,86.075,86.119,228100000.0
2005-06-14 10:32:00,86.136,86.167,86.115,86.124,192900001.0
2005-06-14 10:33:00,86.132,86.172,86.131,86.161,213599996.0
2005-06-14 10:34:00,86.127,86.153,86.117,86.13,260700006.0
2005-06-14 10:35:00,86.137,86.155,86.102,86.113,242700003.0
2005-06-14 10:36:00,86.127,86.156,86.102,86.141,526099991.0
2005-06-14 10:37:00,86.145,86.159,86.086,86.089,294999995.0
2005-06-14 10:38:00,86.132,86.14,86.101,86.132,204900001.0
2005-06-14 10:39:00,86.127,86.162,86.121,86.148,298100006.0
2005-06-14 10:40:00,86.121,86.154,86.106,86.116,299699998.0
2005-06-14 10:41:00,86.101,86.145,86.092,86.145,268799995.0
2005-06-14 10:42:00,86.115,86.143,86.095,86.113,211799999.0
2005-06-14 10:43:00,86.15,86.16,86.102,86.121,197000000.0
2005-06-14 10:44:00,86.113,86.149,86.087,86.087,342799998.0
2005-06-14 10:45:00,86.113,86.145,86.103,86.114,254799997.0
2005-06-14 10:46:00,86.105,86.134,86.091,86.122,368400001.0
2005-06-14 10:47:00,86.127,86.149,86.121,86.149,270400000.0
2005-06-14 10:48:00,86.137,86.141,86.08,86.084,86600001.0
2005-06-14 10:49:00,86.104,86.157,86.091,86.127,199899996.0
2005-06-14 10:50:00,86.095,86.122,86.075,86.083,317599997.0
2005-06-14 10:51:00,86.098,86.124,86.085,86.099,283899999.0
2005-06-14 10:52:00,86.096,86.129,86.085,86.109,303500002.0
2005-06-14 10:53:00,86.103,86.12,86.092,86.108,246900000.0
2005-06-14 10:54:00,86.12,86.127,86.055,86.092,283400001.0
2005-06-14 10:55:00,86.102,86.115,86.081,86.101,198899997.0
2005-06-14 10:56:00,86.076,86.111,86.064,86.111,213799997.0
2005-06-14 10:57:00,86.099,86.111,86.077,86.083,282400000.0
2005-06-14 10:58:00,86.082,86.106,86.043,86.06,335200005.0
2005-06-14 10:59:00,86.05,86.105,86.046,86.08,231899999.0
2005-06-14 11:00:00,86.105,86.12,86.056,86.058,310200004.0
2005-06-14 11:01:00,86.092,86.092,86.034,86.049,167999997.0
2005-06-14 11:02:00,86.072,86.085,86.032,86.032,155099999.0
2005-06-14 11:03:00,86.045,86.088,86.03,86.064,399500003.0
2005-06-14 11:04:00,86.065,86.087,86.052,86.081,227200000.0
2005-06-14 11:05:00,86.081,86.107,86.061,86.071,337200006.0
2005-06-14 11:06:00,86.067,86.101,86.059,86.073,227900005.0
2005-06-14 11:07:00,86.107,86.111,86.072,86.076,240700002.0
2005-06-14 11:08:00,86.094,86.119,86.082,86.084,239299995.0
2005-06-14 11:09:00,86.085,86.119,86.07,86.073,409800000.0
2005-06-14 11:10:00,86.087,86.121,86.075,86.089,168800000.0
2005-06-14 11:11:00,86.078,86.125,86.078,86.111,278999999.0
2005-06-14 11:12:00,86.107,86.122,86.084,86.094,194699998.0
2005-06-14 11:13:00,86.075,86.113,86.072,86.103,205000001.0
2005-06-14 11:14:00,86.074,86.129,86.069,86.116,348899994.0
2005-06-14 11:15:00,86.078,86.114,86.071,86.103,268699998.0
2005-06-14 11:16:00,86.093,86.116,86.075,86.086,279099999.0
2005-06-14 11:17:00,86.07,86.131,86.052,86.131,214700001.0
2005-06-14 11:18:00,86.125,86.14,86.098,86.121,230899998.0
2005-06-14 11:19:00,86.128,86.145,86.09,86.14,274700001.0
2005-06-14 11:20:00,86.132,86.138,86.094,86.114,393800001.0
2005-06-14 11:21:00,86.105,86.129,86.086,86.118,214999997.0
2005-06-14 11:22:00,86.073,86.114,86.073,86.108,280700001.0
2005-06-14 11:23:00,86.056,86.093,86.049,86.05,235200001.0
2005-06-14 11:24:00,86.065,86.09,86.045,86.063,160300001.0
2005-06-14 11:25:00,86.079,86.095,86.053,86.07,209299996.0
2005-06-14 11:26:00,86.086,86.099,86.052,86.095,334500001.0
2005-06-14 11:27:00,86.111,86.111,86.058,86.058,217399999.0
2005-06-14 11:28:00,86.073,86.098,86.061,86.08,241200000.0
2005-06-14 11:29:00,86.081,86.105,86.045,86.086,260499997.0
2005-06-14 11:30:00,86.082,86.088,86.053,86.071,200299997.0
2005-06-14 11:31:00,86.079,86.095,86.033,86.043,193599999.0
2005-06-14 11:32:00,86.038,86.073,86.038,86.051,348800002.0
2005-06-14 11:33:00,86.025,86.068,86.025,86.054,292299999.0
2005-06-14 11:34:00,86.033,86.073,86.023,86.073,265499998.0
2005-06-14 11:35:00,86.083,86.107,86.056,86.083,384900003.0
2005-06-14 11:36:00,86.07,86.094,86.056,86.075,205800002.0
2005-06-14 11:37:00,86.087,86.099,86.046,86.048,185400001.0
2005-06-14 11:38:00,86.046,86.086,86.043,86.085,190800000.0
2005-06-14 11:39:00,86.097,86.105,86.06,86.071,246900001.0
2005-06-14 11:40:00,86.095,86.098,86.027,86.06,289900000.0
2005-06-14 11:41:00,86.078,86.095,86.044,86.074,230000001.0
2005-06-14 11:42:00,86.071,86.087,86.051,86.065,317299999.0
2005-06-14 11:43:00,86.045,86.073,86.032,86.04,242999997.0
2005-06-14 11:44:00,86.071,86.089,86.053,86.07,411099998.0
2005-06-14 11:45:00,86.075,86.088,86.052,86.075,348899998.0
2005-06-14 11:46:00,86.063,86.085,86.045,86.054,172400001.0
2005-06-14 11:47:00,86.049,86.07,86.035,86.057,171100001.0
2005-06-14 11:48:00,86.054,86.081,86.038,86.046,314599998.0
2005-06-14 11:49:00,86.072,86.083,86.034,86.039,406300002.0
2005-06-14 11:50:00,86.025,86.059,86.025,86.036,276400004.0
2005-06-14 11:51:00,86.023,86.061,86.019,86.056,208700003.0
2005-06-14 11:52:00,86.07,86.07,86.021,86.031,290199998.0
2005-06-14 11:53:00,86.019,86.049,85.995,86.005,504600000.0
2005-06-14 11:54:00,85.976,86.01,85.974,85.987,221200000.0
2005-06-14 11:55:00,85.956,86.016,85.956,85.982,232200002.0
2005-06-14 11:56:00,85.951,85.987,85.932,85.959,392300002.0
2005-06-14 11:57:00,85.949,85.953,85.917,85.92,190900002.0
2005-06-14 11:58:00,85.923,85.972,85.915,85.938,211200003.0
2005-06-14 11:59:00,85.935,85.985,85.933,85.958,214700000.0
2005-06-14 12:00:00,85.952,85.973,85.929,85.947,319599998.0
2005-06-14 12:01:00,85.93,85.978,85.923,85.929,251500001.0
2005-06-14 12:02:00,85.949,85.972,85.923,85.96,282400002.0
2005-06-14 12:03:00,85.954,85.97,85.929,85.952,370900001.0
2005-06-14 12:04:00,85.97,85.979,85.939,85.941,252999997.0
2005-06-14 12:05:00,85.972,85.979,85.932,85.938,175000002.0
2005-06-14 12:06:00,85.942,85.981,85.932,85.952,213700004.0
2005-06-14 12:07:00,85.921,85.963,85.903,85.938,293200001.0
2005-06-14 12:08:00,85.939,85.963,85.931,85.953,287900002.0
2005-06-14 12:09:00,85.919,85.955,85.919,85.928,165500001.0
2005-06-14 12:10:00,85.904,85.948,85.899,85.924,301900001.0
2005-06-14 12:11:00,85.927,85.976,85.906,85.972,282100002.0
2005-06-14 12:12:00,85.918,85.976,85.918,85.96,408000007.0
2005-06-14 12:13:00,85.967,85.967,85.924,85.94,254700000.0
2005-06-14 12:14:00,85.954,85.979,85.945,85.975,307100005.0
2005-06-14 12:15:00,85.964,85.99,85.955,85.981,109100000.0
2005-06-14 12:16:00,85.948,85.977,85.942,85.95,136700001.0
2005-06-14 12:17:00,85.944,85.998,85.944,85.972,277199996.0
2005-06-14 12:18:00,85.987,86.007,85.943,85.943,255600000.0
2005-06-14 12:19:00,85.971,86.008,85.963,85.975,320500002.0
2005-06-14 12:20:00,85.963,85.997,85.961,85.993,314500003.0
2005-06-14 12:21:00,85.956,86.001,85.947,85.988,314799990.0
2005-06-14 12:22:00,85.993,86.014,85.964,85.987,205699998.0
2005-06-14 12:23:00,86.002,86.002,85.956,85.956,118399999.0
2005-06-14 12:24:00,85.988,86.014,85.972,85.984,286599999.0
2005-06-14 12:25:00,85.997,86.009,85.962,85.989,246800000.0
2005-06-14 12:26:00,85.969,86.013,85.964,85.986,277200001.0
2005-06-14 12:27:00,85.972,85.995,85.957,85.993,217899997.0
2005-06-14 12:28:00,85.983,86.017,85.977,86.014,292199993.0
2005-06-14 12:29:00,85.989,86.012,85.974,86.0,287399995.0
2005-06-14 12:30:00,85.958,86.009,85.958,86.004,248600002.0
2005-06-14 12:31:00,85.987,86.014,85.974,86.013,325900000.0
2005-06-14 12:32:00,86.001,86.018,85.968,85.993,259900005.0
2005-06-14 12:33:00,85.986,86.028,85.969,85.991,257300004.0
2005-06-14 12:34:00,85.983,86.027,85.983,86.022,145600001.0
2005-06-14 12:35:00,86.025,86.051,86.012,86.036,345699996.0
2005-06-14 12:36:00,85.996,86.022,85.98,86.004,229599998.0
2005-06-14 12:37:00,86.015,86.028,85.981,85.995,265200000.0
2005-06-14 12:38:00,85.984,86.009,85.974,86.006,142500000.0
2005-06-14 12:39:00,85.993,86.011,85.976,85.983,180400000.0
2005-06-14 12:40:00,85.99,86.006,85.959,85.968,219900000.0
2005-06-14 12:41:00,85.996,86.013,85.972,86.013,259300003.0
2005-06-14 12:42:00,85.997,86.023,85.961,85.996,259399997.0
2005-06-14 12:43:00,86.005,86.022,85.956,85.969,223100000.0
2005-06-14 12:44:00,85.994,86.005,85.953,85.953,220300002.0
2005-06-14 12:45:00,85.984,85.994,85.951,85.965,284600002.0
2005-06-14 12:46:00,85.978,86.004,85.947,85.989,261000001.0
2005-06-14 12:47:00,85.952,85.994,85.952,85.992,208699999.0
2005-06-14 12:48:00,85.97,86.008,85.96,85.967,275300001.0
2005-06-14 12:49:00,85.963,86.021,85.963,86.015,222200001.0
2005-06-14 12:50:00,85.998,86.003,85.967,86.0,159499999.0
2005-06-14 12:51:00,85.985,86.012,85.968,85.996,375699995.0
2005-06-14 12:52:00,86.017,86.022,85.976,85.976,183699998.0
2005-06-14 12:53:00,85.996,86.017,85.945,85.971,268399997.0
2005-06-14 12:54:00,85.979,85.985,85.943,85.948,325500002.0
2005-06-14 12:55:00,85.972,85.991,85.945,85.951,317399998.0
2005-06-14 12:56:00,85.979,85.982,85.936,85.958,375600003.0
2005-06-14 12:57:00,85.96,85.984,85.954,85.966,128099999.0
2005-06-14 12:58:00,85.975,85.986,85.959,85.959,197999996.0
2005-06-14 12:59:00,85.972,85.999,85.918,85.933,167499998.0
2005-06-14 13:00:00,85.935,85.979,85.928,85.947,332199997.0
2005-06-14 13:01:00,85.959,85.959,85.918,85.942,202999999.0
2005-06-14 13:02:00,85.938,85.961,85.913,85.927,346599997.0
2005-06-14 13:03:00,85.896,85.963,85.896,85.932,249499997.0
2005-06-14 13:04:00,85.915,85.951,85.905,85.931,163100002.0
2005-06-14 13:05:00,85.905,85.949,85.898,85.939,152100001.0
2005-06-14 13:06:00,85.908,85.95,85.908,85.94,244600000.0
2005-06-14 13:07:00,85.947,85.963,85.907,85.907,297399996.0
2005-06-14 13:08:00,85.897,85.943,85.895,85.923,176500000.0
2005-06-14 13:09:00,85.944,85.968,85.927,85.939,188800000.0
2005-06-14 13:10:00,85.904,85.947,85.904,85.928,203199998.0
2005-06-14 13:11:00,85.957,85.957,85.909,85.948,166200001.0
2005-06-14 13:12:00,85.92,85.972,85.911,85.911,313599995.0
2005-06-14 13:13:00,85.913,85.952,85.9,85.932,266400002.0
2005-06-14 13:14:00,85.955,85.964,85.923,85.94,281799994.0
2005-06-14 13:15:00,85.964,85.974,85.93,85.93,234899999.0
2005-06-14 13:16:00,85.946,85.984,85.934,85.965,343199997.0
2005-06-14 13:17:00,85.964,85.985,85.9,85.951,269100000.0
2005-06-14 13:18:00,85.967,85.987,85.952,85.97,353599999.0
2005-06-14 13:19:00,85.981,86.014,85.97,85.988,282999998.0
2005-06-14 13:20:00,85.974,86.009,85.965,85.995,243000001.0
2005-06-14 13:21:00,85.967,86.004,85.961,85.978,255700003.0
2005-06-14 13:22:00,85.982,85.999,85.963,85.975,309599996.0
2005-06-14 13:23:00,85.982,86.001,85.964,85.982,103100000.0
2005-06-14 13:24:00,85.97,85.982,85.937,85.941,283600000.0
2005-06-14 13:25:00,85.952,85.96,85.924,85.942,212799998.0
2005-06-14 13:26:00,85.947,85.983,85.927,85.931,250399999.0
2005-06-14 13:27:00,85.929,85.95,85.901,85.93,326899998.0
2005-06-14 13:28:00,85.953,85.971,85.913,85.913,237299997.0
2005-06-14 13:29:00,85.929,85.956,85.914,85.947,158899999.0
2005-06-14 13:30:00,85.95,85.953,85.913,85.936,177799999.0
2005-06-14 13:31:00,85.931,85.962,85.924,85.962,143899997.0
2005-06-14 13:32:00,85.972,86.023,85.948,85.948,188799999.0
2005-06-14 13:33:00,85.932,85.959,85.929,85.951,285299995.0
2005-06-14 13:34:00,85.943,85.971,85.928,85.96,247299999.0
2005-06-14 13:35:00,85.936,85.957,85.909,85.957,254999999.0
2005-06-14 13:36:00,85.949,85.95,85.896,85.944,239299997.0
2005-06-14 13:37:00,85.938,85.953,85.919,85.937,289299995.0
2005-06-14 13:38:00,85.938,86.006,85.922,85.938,204300001.0
2005-06-14 13:39:00,85.934,85.963,85.919,85.963,153299997.0
2005-06-14 13:40:00,85.95,85.962,85.926,85.942,224199998.0
2005-06-14 13:41:00,85.954,85.965,85.926,85.938,192599996.0
2005-06-14 13:42:00,85.958,85.958,85.908,85.928,180900001.0
2005-06-14 13:43:00,85.926,85.951,85.911,85.941,194599998.0
2005-06-14 13:44:00,85.925,85.975,85.911,85.931,270200000.0
2005-06-14 13:45:00,85.925,85.97,85.917,85.928,254199998.0
2005-06-14 13:46:00,85.93,85.969,85.91,85.954,234899996.0
2005-06-14 13:47:00,85.955,85.975,85.919,85.949,432600006.0
2005-06-14 13:48:00,85.944,85.964,85.931,85.943,327399993.0
2005-06-14 13:49:00,85.957,85.985,85.941,85.946,295300000.0
2005-06-14 13:50:00,85.946,85.974,85.934,85.965,222100000.0
2005-06-14 13:51:00,85.95,85.984,85.95,85.977,310299996.0
2005-06-14 13:52:00,85.978,86.003,85.953,85.953,224000000.0
2005-06-14 13:53:00,85.951,86.014,85.942,85.97,154199998.0
2005-06-14 13:54:00,85.997,86.003,85.934,85.947,253199997.0
2005-06-14 13:55:00,85.966,85.992,85.944,85.977,285400000.0
2005-06-14 13:56:00,85.984,86.0,85.97,85.982,265100001.0
2005-06-14 13:57:00,85.977,85.991,85.956,85.989,191600000.0
2005-06-14 13:58:00,85.975,85.992,85.945,85.945,179800001.0
2005-06-14 13:59:00,85.994,85.998,85.947,85.947,325299999.0
2005-06-14 14:00:00,85.974,85.984,85.941,85.957,321600003.0
2005-06-14 14:01:00,85.98,86.003,85.956,85.983,361399993.0
2005-06-14 14:02:00,85.979,86.002,85.948,85.948,138599998.0
2005-06-14 14:03:00,85.959,85.985,85.946,85.968,384699997.0
2005-06-14 14:04:00,85.967,85.98,85.939,85.957,292199998.0
2005-06-14 14:05:00,85.929,85.989,85.929,85.977,258399996.0
2005-06-14 14:06:00,85.937,85.974,85.931,85.974,197399999.0
2005-06-14 14:07:00,85.959,85.989,85.948,85.971,261600003.0
2005-06-14 14:08:00,85.982,85.988,85.938,85.952,268700002.0
2005-06-14 14:09:00,85.962,85.978,85.911,85.92,290500000.0
2005-06-14 14:10:00,85.92,85.956,85.912,85.951,216800003.0
2005-06-14 14:11:00,85.938,85.957,85.904,85.92,181599998.0
2005-06-14 14:12:00,85.897,85.951,85.887,85.92,184900000.0
2005-06-14 14:13:00,85.912,85.935,85.89,85.924,315499994.0
2005-06-14 14:14:00,85.945,85.954,85.885,85.885,227899999.0
2005-06-14 14:15:00,85.9,85.943,85.898,85.934,191400001.0
2005-06-14 14:16:00,85.91,85.949,85.87,85.895,369100000.0
2005-06-14 14:17:00,85.924,85.95,85.883,85.887,258399997.0
2005-06-14 14:18:00,85.919,85.925,85.886,85.903,162200001.0
2005-06-14 14:19:00,85.92,85.935,85.897,85.917,202799998.0
2005-06-14 14:20:00,85.932,85.943,85.873,85.886,361099997.0
2005-06-14 14:21:00,85.935,85.935,85.872,85.89,210000002.0
2005-06-14 14:22:00,85.916,85.926,85.888,85.896,253800001.0
2005-06-14 14:23:00,85.921,85.934,85.895,85.903,356800000.0
2005-06-14 14:24:00,85.903,85.922,85.888,85.917,189700003.0
2005-06-14 14:25:00,85.896,85.929,85.894,85.911,253199999.0
2005-06-14 14:26:00,85.923,85.943,85.893,85.903,263999998.0
2005-06-14 14:27:00,85.891,85.95,85.891,85.927,137999998.0
2005-06-14 14:28:00,85.886,85.907,85.867,85.872,192699998.0
2005-06-14 14:29:00,85.89,85.903,85.864,85.867,399200002.0
2005-06-14 14:30:00,85.888,85.945,85.866,85.889,203599997.0
2005-06-14 14:31:00,85.937,85.973,85.897,85.969,278100001.0
2005-06-14 14:32:00,85.941,85.977,85.935,85.947,131099999.0
2005-06-14 14:33:00,85.951,85.951,85.913,85.913,182999999.0
2005-06-14 14:34:00,85.906,85.946,85.905,85.922,180300000.0
2005-06-14 14:35:00,85.954,85.975,85.926,85.975,305700001.0
2005-06-14 14:36:00,85.96,85.985,85.933,85.961,216199999.0
2005-06-14 14:37:00,85.951,85.971,85.931,85.935,277900003.0
2005-06-14 14:38:00,85.93,85.966,85.917,85.951,236599999.0
2005-06-14 14:39:00,85.934,85.971,85.922,85.952,236199998.0
2005-06-14 14:40:00,85.952,85.963,85.911,85.925,217300001.0
2005-06-14 14:41:00,85.939,85.954,85.919,85.938,351200004.0
2005-06-14 14:42:00,85.925,85.984,85.9,85.95,331699996.0
2005-06-14 14:43:00,85.962,85.985,85.944,85.983,210899995.0
2005-06-14 14:44:00,85.962,86.009,85.945,86.009,208599999.0
2005-06-14 14:45:00,85.951,86.011,85.938,86.011,275799998.0
2005-06-14 14:46:00,86.01,86.025,85.975,85.998,271900000.0
2005-06-14 14:47:00,86.002,86.03,85.953,86.001,198699998.0
2005-06-14 14:48:00,86.014,86.02,85.954,85.955,222599998.0
2005-06-14 14:49:00,85.972,86.005,85.962,85.962,341300001.0
2005-06-14 14:50:00,85.948,86.027,85.944,86.017,231899995.0
2005-06-14 14:51:00,86.014,86.038,85.979,86.01,248499998.0
2005-06-14 14:52:00,85.978,86.045,85.961,86.016,297300000.0
2005-06-14 14:53:00,85.959,86.008,85.959,86.003,258500000.0
2005-06-14 14:54:00,85.974,86.022,85.964,86.0,218499999.0
2005-06-14 14:55:00,86.002,86.032,85.959,85.959,340600001.0
2005-06-14 14:56:00,86.0,86.01,85.959,85.964,158300000.0
2005-06-14 14:57:00,85.987,86.005,85.951,85.967,303099998.0
2005-06-14 14:58:00,85.963,85.996,85.94,85.968,267699999.0
2005-06-14 14:59:00,85.987,85.989,85.939,85.977,238600003.0
2005-06-14 15:00:00,85.923,85.996,85.923,85.976,241199998.0
2005-06-14 15:01:00,85.973,86.007,85.96,85.976,247599996.0
2005-06-14 15:02:00,85.958,85.967,85.932,85.938,267699996.0
2005-06-14 15:03:00,85.95,85.959,85.9,85.909,242899999.0
2005-06-14 15:04:00,85.904,85.929,85.881,85.898,200400001.0
2005-06-14 15:05:00,85.92,85.92,85.847,85.853,200400000.0
2005-06-14 15:06:00,85.865,85.874,85.786,85.8,203699999.0
2005-06-14 15:07:00,85.81,85.826,85.755,85.755,399199999.0
2005-06-14 15:08:00,85.768,85.79,85.748,85.79,218399996.0
2005-06-14 15:09:00,85.75,85.776,85.731,85.752,325499999.0
2005-06-14 15:10:00,85.721,85.755,85.715,85.723,217500000.0
2005-06-14 15:11:00,85.755,85.773,85.735,85.763,267500002.0
2005-06-14 15:12:00,85.744,85.744,85.709,85.716,184199996.0
2005-06-14 15:13:00,85.727,85.737,85.694,85.719,227800001.0
2005-06-14 15:14:00,85.745,85.745,85.696,85.696,229700001.0
2005-06-14 15:15:00,85.709,85.745,85.692,85.727,308799998.0
2005-06-14 15:16:00,85.72,85.735,85.683,85.683,325000001.0
2005-06-14 15:17:00,85.695,85.721,85.684,85.701,258600003.0
2005-06-14 15:18:00,85.67,85.713,85.663,85.689,350399999.0
2005-06-14 15:19:00,85.707,85.71,85.65,85.65,313400002.0
2005-06-14 15:20:00,85.71,85.722,85.643,85.654,258600001.0
2005-06-14 15:21:00,85.667,85.69,85.639,85.664,179499995.0
2005-06-14 15:22:00,85.621,85.649,85.571,85.629,282299998.0
2005-06-14 15:23:00,85.621,85.664,85.612,85.645,301300002.0
2005-06-14 15:24:00,85.637,85.69,85.637,85.685,324200001.0
2005-06-14 15:25:00,85.658,85.691,85.654,85.665,145500002.0
2005-06-14 15:26:00,85.655,85.689,85.642,85.664,196299999.0
2005-06-14 15:27:00,85.671,85.701,85.656,85.671,318499998.0
2005-06-14 15:28:00,85.671,85.7,85.655,85.668,228499994.0
2005-06-14 15:29:00,85.629,85.68,85.627,85.68,147599999.0
2005-06-14 15:30:00,85.647,85.671,85.635,85.67,328900000.0
2005-06-14 15:31:00,85.65,85.758,85.65,85.739,362400002.0
2005-06-14 15:32:00,85.693,85.726,85.681,85.697,344200003.0
2005-06-14 15:33:00,85.722,85.751,85.709,85.738,190999999.0
2005-06-14 15:34:00,85.77,85.787,85.728,85.767,275999998.0
2005-06-14 15:35:00,85.774,85.808,85.729,85.749,193800001.0
2005-06-14 15:36:00,85.735,85.767,85.725,85.745,345000002.0
2005-06-14 15:37:00,85.711,85.757,85.709,85.751,252099999.0
2005-06-14 15:38:00,85.722,85.756,85.711,85.724,293199998.0
2005-06-14 15:39:00,85.757,85.76,85.723,85.723,235500003.0
2005-06-14 15:40:00,85.738,85.751,85.72,85.738,280599999.0
2005-06-14 15:41:00,85.74,85.8,85.714,85.751,242500000.0
2005-06-14 15:42:00,85.691,85.745,85.683,85.745,178400001.0
2005-06-14 15:43:00,85.745,85.779,85.728,85.765,280899998.0
2005-06-14 15:44:00,85.74,85.784,85.722,85.747,154099997.0
2005-06-14 15:45:00,85.753,85.757,85.726,85.732,163899998.0
2005-06-14 15:46:00,85.741,85.757,85.718,85.739,335099996.0
2005-06-14 15:47:00,85.72,85.761,85.72,85.751,233699998.0
2005-06-14 15:48:00,85.73,85.749,85.72,85.741,241100000.0
2005-06-14 15:49:00,85.716,85.745,85.714,85.729,197699998.0
2005-06-14 15:50:00,85.711,85.734,85.701,85.72,224099998.0
2005-06-14 15:51:00,85.713,85.729,85.678,85.678,445200003.0
2005-06-14 15:52:00,85.682,85.705,85.663,85.702,302800000.0
2005-06-14 15:53:00,85.68,85.711,85.655,85.672,292599999.0
2005-06-14 15:54:00,85.649,85.699,85.62,85.62,214500000.0
2005-06-14 15:55:00,85.642,85.679,85.63,85.647,206099996.0
2005-06-14 15:56:00,85.656,85.685,85.621,85.63,298699999.0
2005-06-14 15:57:00,85.63,85.654,85.614,85.63,339899998.0
2005-06-14 15:58:00,85.651,85.681,85.643,85.66,297499998.0
2005-06-14 15:59:00,85.66,85.671,85.636,85.639,229699997.0
2005-06-14 16:00:00,85.632,85.675,85.63,85.671,272599994.0
2005-06-14 16:01:00,85.69,85.69,85.643,85.667,224499999.0
2005-06-14 16:02:00,85.645,85.681,85.645,85.681,134899998.0
2005-06-14 16:03:00,85.677,85.699,85.651,85.661,155799998.0
2005-06-14 16:04:00,85.668,85.671,85.614,85.614,279900000.0
2005-06-14 16:05:00,85.644,85.655,85.626,85.633,338200002.0
2005-06-14 16:06:00,85.625,85.643,85.602,85.618,182399999.0
2005-06-14 16:07:00,85.631,85.656,85.602,85.602,236199996.0
2005-06-14 16:08:00,85.619,85.636,85.566,85.581,195500002.0
2005-06-14 16:09:00,85.581,85.611,85.568,85.574,243199998.0
2005-06-14 16:10:00,85.578,85.648,85.56,85.56,317499999.0
2005-06-14 16:11:00,85.569,85.618,85.557,85.567,271199999.0
2005-06-14 16:12:00,85.561,85.594,85.56,85.582,155999998.0
2005-06-14 16:13:00,85.599,85.616,85.529,85.582,346800001.0
2005-06-14 16:14:00,85.566,85.627,85.562,85.625,301000002.0
2005-06-14 16:15:00,85.621,85.637,85.599,85.609,127900000.0
2005-06-14 16:16:00,85.631,85.652,85.569,85.58,201900003.0
2005-06-14 16:17:00,85.595,85.63,85.58,85.608,161299999.0
2005-06-14 16:18:00,85.615,85.632,85.586,85.586,299099999.0
2005-06-14 16:19:00,85.635,85.638,85.589,85.62,265500002.0
2005-06-14 16:20:00,85.602,85.608,85.524,85.536,134099999.0
2005-06-14 16:21:00,85.56,85.571,85.536,85.549,294199998.0
2005-06-14 16:22:00,85.558,85.601,85.555,85.58,210799998.0
2005-06-14 16:23:00,85.551,85.581,85.54,85.55,255300003.0
2005-06-14 16:24:00,85.585,85.599,85.556,85.563,296599994.0
2005-06-14 16:25:00,85.554,85.579,85.54,85.579,226800000.0
2005-06-14 16:26:00,85.58,85.596,85.541,85.572,250599998.0
2005-06-14 16:27:00,85.606,85.615,85.58,85.609,263000000.0
2005-06-14 16:28:00,85.606,85.616,85.57,85.591,419500002.0
2005-06-14 16:29:00,85.596,85.63,85.583,85.583,223200001.0
2005-06-14 16:30:00,85.57,85.613,85.57,85.587,369000003.0
2005-06-14 16:31:00,85.599,85.615,85.558,85.569,213999996.0
2005-06-14 16:32:00,85.6,85.624,85.578,85.58,212999999.0
2005-06-14 16:33:00,85.6,85.611,85.57,85.58,201700002.0
2005-06-14 16:34:00,85.611,85.618,85.557,85.565,236000003.0
2005-06-14 16:35:00,85.565,85.595,85.565,85.583,252700003.0
2005-06-14 16:36:00,85.563,85.594,85.53,85.56,392399997.0
2005-06-14 16:37:00,85.561,85.594,85.554,85.576,340999996.0
2005-06-14 16:38:00,85.55,85.594,85.543,85.564,273700000.0
2005-06-14 16:39:00,85.552,85.6,85.545,85.584,337799999.0
2005-06-14 16:40:00,85.553,85.583,85.546,85.568,236800001.0
2005-06-14 16:41:00,85.548,85.565,85.52,85.539,254599997.0
2005-06-14 16:42:00,85.56,85.577,85.519,85.547,340300005.0
2005-06-14 16:43:00,85.522,85.562,85.521,85.528,369199997.0
2005-06-14 16:44:00,85.551,85.565,85.528,85.531,261299996.0
2005-06-14 16:45:00,85.55,85.568,85.525,85.535,295099997.0
2005-06-14 16:46:00,85.529,85.559,85.519,85.543,316499994.0
2005-06-14 16:47:00,85.557,85.565,85.517,85.535,225199999.0
2005-06-14 16:48:00,85.54,85.56,85.515,85.526,204200000.0
2005-06-14 16:49:00,85.516,85.569,85.516,85.558,274399995.0
2005-06-14 16:50:00,85.562,85.578,85.532,85.552,219100002.0
2005-06-14 16:51:00,85.525,85.579,85.525,85.536,215599998.0
2005-06-14 16:52:00,85.557,85.573,85.525,85.53,260699999.0
2005-06-14 16:53:00,85.548,85.596,85.541,85.557,248600001.0
2005-06-14 16:54:00,85.525,85.556,85.513,85.554,182299997.0
2005-06-14 16:55:00,85.58,85.61,85.516,85.516,275299997.0
2005-06-14 16:56:00,85.553,85.587,85.538,85.552,217499998.0
2005-06-14 16:57:00,85.582,85.582,85.518,85.518,272999999.0
2005-06-14 16:58:00,85.545,85.559,85.514,85.549,208299999.0
2005-06-14 16:59:00,85.545,85.58,85.53,85.545,292099996.0
2005-06-14 17:00:00,85.542,85.544,85.493,85.496,301500002.0
2005-06-14 17:01:00,85.521,85.544,85.499,85.522,315199995.0
2005-06-14 17:02:00,85.542,85.554,85.518,85.521,224900003.0
2005-06-14 17:03:00,85.532,85.549,85.496,85.519,137699999.0
2005-06-14 17:04:00,85.506,85.539,85.489,85.525,358699999.0
2005-06-14 17:05:00,85.557,85.565,85.525,85.539,302500002.0
2005-06-14 17:06:00,85.547,85.555,85.509,85.512,182799999.0
2005-06-14 17:07:00,85.521,85.558,85.5,85.538,268099998.0
2005-06-14 17:08:00,85.525,85.535,85.479,85.5,275500000.0
2005-06-14 17:09:00,85.512,85.532,85.488,85.52,155299999.0
2005-06-14 17:10:00,85.521,85.54,85.489,85.524,143700001.0
2005-06-14 17:11:00,85.508,85.536,85.5,85.524,173100001.0
2005-06-14 17:12:00,85.495,85.542,85.492,85.517,426600007.0
2005-06-14 17:13:00,85.503,85.533,85.481,85.533,232499999.0
2005-06-14 17:14:00,85.497,85.535,85.497,85.527,348200002.0
2005-06-14 17:15:00,85.503,85.548,85.501,85.548,226900001.0
2005-06-14 17:16:00,85.518,85.56,85.511,85.535,323199999.0
2005-06-14 17:17:00,85.539,85.562,85.521,85.535,281899999.0
2005-06-14 17:18:00,85.537,85.569,85.526,85.562,173000000.0
2005-06-14 17:19:00,85.545,85.577,85.54,85.552,317199995.0
2005-06-14 17:20:00,85.543,85.566,85.526,85.547,318100004.0
2005-06-14 17:21:00,85.569,85.603,85.549,85.552,245300003.0
2005-06-14 17:22:00,85.548,85.566,85.535,85.561,196400000.0
2005-06-14 17:23:00,85.555,85.572,85.538,85.571,328299997.0
2005-06-14 17:24:00,85.597,85.602,85.535,85.535,217200001.0
2005-06-14 17:25:00,85.528,85.581,85.528,85.581,184299996.0
2005-06-14 17:26:00,85.566,85.588,85.546,85.565,248000002.0
2005-06-14 17:27:00,85.566,85.606,85.553,85.565,225599997.0
2005-06-14 17:28:00,85.58,85.601,85.569,85.581,210100000.0
2005-06-14 17:29:00,85.592,85.603,85.555,85.571,208499999.0
2005-06-14 17:30:00,85.591,85.605,85.563,85.569,189099999.0
2005-06-14 17:31:00,85.582,85.622,85.582,85.619,228200002.0
2005-06-14 17:32:00,85.616,85.638,85.586,85.613,384999998.0
2005-06-14 17:33:00,85.586,85.622,85.581,85.607,220599997.0
2005-06-14 17:34:00,85.595,85.643,85.595,85.614,158900001.0
2005-06-14 17:35:00,85.621,85.644,85.608,85.638,226000002.0
2005-06-14 17:36:00,85.623,85.641,85.608,85.614,152499999.0
2005-06-14 17:37:00,85.632,85.654,85.601,85.628,264000000.0
2005-06-14 17:38:00,85.624,85.644,85.6,85.633,286100002.0
2005-06-14 17:39:00,85.62,85.645,85.607,85.615,188800002.0
2005-06-14 17:40:00,85.582,85.643,85.582,85.638,264099997.0
2005-06-14 17:41:00,85.632,85.643,85.605,85.63,250500001.0
2005-06-14 17:42:00,85.605,85.635,85.6,85.623,201600002.0
2005-06-14 17:43:00,85.575,85.644,85.575,85.642,253299998.0
2005-06-14 17:44:00,85.639,85.648,85.594,85.608,173299999.0
2005-06-14 17:45:00,85.632,85.632,85.576,85.577,162999998.0
2005-06-14 17:46:00,85.589,85.62,85.568,85.568,301299998.0
2005-06-14 17:47:00,85.587,85.612,85.566,85.612,270299998.0
2005-06-14 17:48:00,85.62,85.634,85.602,85.622,323799998.0
2005-06-14 17:49:00,85.622,85.631,85.583,85.583,181099996.0
2005-06-14 17:50:00,85.6,85.6,85.567,85.574,111599999.0
2005-06-14 17:51:00,85.589,85.596,85.559,85.565,163700003.0
2005-06-14 17:52:00,85.574,85.592,85.565,85.59,182899998.0
2005-06-14 17:53:00,85.599,85.599,85.563,85.587,251499994.0
2005-06-14 17:54:00,85.578,85.595,85.555,85.59,107500000.0
2005-06-14 17:55:00,85.586,85.596,85.559,85.567,317800002.0
2005-06-14 17:56:00,85.593,85.63,85.584,85.63,287599999.0
2005-06-14 17:57:00,85.602,85.614,85.561,85.567,199099999.0
2005-06-14 17:58:00,85.584,85.608,85.565,85.576,372400002.0
2005-06-14 17:59:00,85.597,85.603,85.558,85.563,250899996.0
2005-06-14 18:00:00,85.592,85.599,85.538,85.553,187399996.0
2005-06-14 18:01:00,85.58,85.59,85.57,85.59,2050599993.0
2005-06-14 18:02:00,85.58,85.59,85.57,85.59,2050599993.0
2005-06-14 18:03:00,85.6,85.6,85.56,85.57,2050599993.0
2005-06-14 18:04:00,85.56,85.56,85.54,85.55,2050599993.0
2005-06-14 18:05:00,85.54,85.56,85.53,85.56,2050599993.0
2005-06-14 18:06:00,85.57,85.57,85.56,85.56,2050599993.0
2005-06-14 18:07:00,85.57,85.57,85.55,85.56,2050599993.0
2005-06-14 18:08:00,85.57,85.59,85.56,85.59,2050599993.0
2005-06-14 18:09:00,85.565,85.604,85.554,85.58,2050599993.0
2005-06-14 18:10:00,85.581,85.603,85.54,85.584,1854199988.0
2005-06-14 18:11:00,85.554,85.623,85.554,85.58,1084100001.0
2005-06-14 18:12:00,85.594,85.633,85.566,85.597,1120199993.0
2005-06-14 18:13:00,85.573,85.644,85.571,85.59,2005399998.0
2005-06-14 18:14:00,85.62,85.64,85.62,85.62,1255299997.0
2005-06-14 18:15:00,85.63,85.63,85.63,85.63,1255299997.0
2005-06-14 18:16:00,85.62,85.63,85.62,85.62,1255299997.0
2005-06-14 18:17:00,85.584,85.646,85.568,85.584,1255299997.0
2005-06-14 18:18:00,85.611,85.65,85.596,85.615,1058899997.0
2005-06-14 18:19:00,85.64,85.65,85.62,85.63,1691899987.0
2005-06-14 18:20:00,85.645,85.657,85.586,85.628,1691899987.0
2005-06-14 18:21:00,85.651,85.651,85.556,85.57,1842499985.0
2005-06-14 18:22:00,85.599,85.644,85.573,85.6,1251599993.0
2005-06-14 18:23:00,85.59,85.61,85.58,85.61,2139899987.0
2005-06-14 18:24:00,85.616,85.637,85.576,85.605,2139899987.0
2005-06-14 18:25:00,85.62,85.65,85.62,85.63,1346599992.0
2005-06-14 18:26:00,85.62,85.63,85.59,85.59,1346599992.0
2005-06-14 18:27:00,85.577,85.634,85.555,85.574,1346599992.0
2005-06-14 18:28:00,85.566,85.607,85.548,85.55,1477499992.0
2005-06-14 18:29:00,85.582,85.594,85.536,85.578,1170699990.0
2005-06-14 18:30:00,85.589,85.622,85.554,85.591,894499992.0
2005-06-14 18:31:00,85.596,85.603,85.559,85.569,1397899998.0
2005-06-14 18:32:00,85.59,85.62,85.565,85.585,2014800005.0
2005-06-14 18:33:00,85.6,85.61,85.59,85.59,1874699998.0
2005-06-14 18:34:00,85.586,85.622,85.557,85.584,1874699998.0
2005-06-14 18:35:00,85.62,85.62,85.59,85.6,1015400005.0
2005-06-14 18:36:00,85.576,85.593,85.533,85.55,1015400005.0
2005-06-14 18:37:00,85.549,85.592,85.507,85.562,820199994.0
2005-06-14 18:38:00,85.572,85.587,85.522,85.543,730300002.0
2005-06-14 18:39:00,85.564,85.594,85.547,85.547,769200002.0
2005-06-14 18:40:00,85.582,85.603,85.532,85.545,1745699996.0
2005-06-14 18:41:00,85.531,85.593,85.528,85.55,867799993.0
2005-06-14 18:42:00,85.555,85.583,85.517,85.578,1499299996.0
2005-06-14 18:43:00,85.575,85.596,85.552,85.573,586499996.0
2005-06-14 18:44:00,85.586,85.625,85.562,85.577,809499998.0
2005-06-14 18:45:00,85.576,85.623,85.558,85.58,780800001.0
2005-06-14 18:46:00,85.57,85.59,85.539,85.58,1026200007.0
2005-06-14 18:47:00,85.581,85.604,85.548,85.561,234399999.0
2005-06-14 18:48:00,85.562,85.602,85.543,85.575,425299995.0
2005-06-14 18:49:00,85.563,85.599,85.54,85.599,671499990.0
2005-06-14 18:50:00,85.593,85.624,85.57,85.578,848299996.0
2005-06-14 18:51:00,85.593,85.613,85.558,85.583,893300002.0
2005-06-14 18:52:00,85.581,85.614,85.557,85.587,1224199993.0
2005-06-14 18:53:00,85.571,85.606,85.531,85.575,1437699997.0
2005-06-14 18:54:00,85.564,85.598,85.546,85.554,1471399999.0
2005-06-14 18:55:00,85.582,85.591,85.532,85.567,1882899996.0
2005-06-14 18:56:00,85.59,85.593,85.555,85.571,184299997.0
2005-06-14 18:57:00,85.562,85.606,85.562,85.597,547800000.0
2005-06-14 18:58:00,85.583,85.609,85.545,85.59,1134300001.0
2005-06-14 18:59:00,85.577,85.598,85.537,85.552,1273699997.0
2005-06-14 19:00:00,85.556,85.606,85.556,85.599,266900002.0
2005-06-14 19:01:00,85.578,85.6,85.542,85.578,473899995.0
2005-06-14 19:02:00,85.553,85.592,85.553,85.57,260500002.0
2005-06-14 19:03:00,85.554,85.604,85.534,85.586,621499999.0
2005-06-14 19:04:00,85.576,85.619,85.565,85.587,427699999.0
2005-06-14 19:05:00,85.579,85.601,85.541,85.592,454300003.0
2005-06-14 19:06:00,85.583,85.619,85.554,85.566,1203800000.0
2005-06-14 19:07:00,85.577,85.605,85.558,85.595,1542199998.0
2005-06-14 19:08:00,85.579,85.614,85.546,85.593,1553099984.0
2005-06-14 19:09:00,85.575,85.622,85.556,85.605,821899998.0
2005-06-14 19:10:00,85.603,85.623,85.573,85.594,211100002.0
2005-06-14 19:11:00,85.594,85.612,85.553,85.597,470200000.0
2005-06-14 19:12:00,85.587,85.614,85.577,85.6,298999996.0
2005-06-14 19:13:00,85.595,85.603,85.539,85.539,455199994.0
2005-06-14 19:14:00,85.573,85.606,85.553,85.586,425100000.0
2005-06-14 19:15:00,85.575,85.609,85.561,85.586,968100005.0
2005-06-14 19:16:00,85.575,85.605,85.542,85.56,640200000.0
2005-06-14 19:17:00,85.562,85.6,85.544,85.581,660699999.0
2005-06-14 19:18:00,85.537,85.601,85.537,85.574,749999999.0
2005-06-14 19:19:00,85.541,85.592,85.523,85.558,1289299997.0
2005-06-14 19:20:00,85.598,85.624,85.565,85.602,739300003.0
2005-06-14 19:21:00,85.592,85.624,85.55,85.607,834900004.0
2005-06-14 19:22:00,85.607,85.62,85.577,85.604,196899998.0
2005-06-14 19:23:00,85.61,85.63,85.587,85.603,1790099994.0
2005-06-14 19:24:00,85.61,85.65,85.583,85.626,595600000.0
2005-06-14 19:25:00,85.648,85.651,85.593,85.605,1202699997.0
2005-06-14 19:26:00,85.57,85.638,85.57,85.616,1884000001.0
2005-06-14 19:27:00,85.606,85.639,85.581,85.626,1471500002.0
2005-06-14 19:28:00,85.592,85.635,85.57,85.615,859199997.0
2005-06-14 19:29:00,85.622,85.631,85.587,85.59,275999999.0
2005-06-14 19:30:00,85.609,85.626,85.583,85.604,1093099997.0
2005-06-14 19:31:00,85.595,85.625,85.566,85.6,573599995.0
2005-06-14 19:32:00,85.592,85.648,85.57,85.608,946600005.0
2005-06-14 19:33:00,85.605,85.629,85.563,85.588,646999996.0
2005-06-14 19:34:00,85.592,85.604,85.558,85.563,1009900002.0
2005-06-14 19:35:00,85.582,85.623,85.56,85.57,1017900003.0
2005-06-14 19:36:00,85.579,85.616,85.555,85.575,698299997.0
2005-06-14 19:37:00,85.58,85.614,85.577,85.587,211000002.0
2005-06-14 19:38:00,85.562,85.632,85.562,85.571,745399997.0
2005-06-14 19:39:00,85.569,85.616,85.555,85.558,810999997.0
2005-06-14 19:40:00,85.566,85.593,85.552,85.57,896999992.0
2005-06-14 19:41:00,85.565,85.605,85.537,85.582,997799986.0
2005-06-14 19:42:00,85.585,85.601,85.564,85.582,1172499997.0
2005-06-14 19:43:00,85.584,85.604,85.558,85.588,496200004.0
2005-06-14 19:44:00,85.56,85.604,85.552,85.571,723699995.0
2005-06-14 19:45:00,85.551,85.599,85.548,85.591,455100001.0
2005-06-14 19:46:00,85.555,85.622,85.555,85.615,573999996.0
2005-06-14 19:47:00,85.566,85.593,85.555,85.582,357400002.0
2005-06-14 19:48:00,85.604,85.626,85.549,85.594,969399997.0
2005-06-14 19:49:00,85.593,85.622,85.568,85.596,757599996.0
2005-06-14 19:50:00,85.576,85.622,85.56,85.587,367800003.0
2005-06-14 19:51:00,85.614,85.634,85.581,85.602,558799997.0
2005-06-14 19:52:00,85.569,85.608,85.553,85.568,405200001.0
2005-06-14 19:53:00,85.555,85.626,85.555,85.585,788799994.0
2005-06-14 19:54:00,85.585,85.628,85.575,85.595,764399998.0
2005-06-14 19:55:00,85.627,85.632,85.558,85.558,216300001.0
2005-06-14 19:56:00,85.602,85.619,85.566,85.574,617199994.0
2005-06-14 19:57:00,85.56,85.614,85.55,85.577,768399993.0
2005-06-14 19:58:00,85.569,85.602,85.545,85.564,775499991.0
2005-06-14 19:59:00,85.569,85.623,85.559,85.61,739099999.0
2005-06-14 20:00:00,85.585,85.599,85.563,85.564,505299997.0
2005-06-14 20:01:00,85.594,85.607,85.554,85.557,731799993.0
2005-06-14 20:02:00,85.602,85.618,85.573,85.585,635399997.0
2005-06-14 20:03:00,85.581,85.622,85.562,85.59,567500002.0
2005-06-14 20:04:00,85.604,85.608,85.537,85.56,523099997.0
2005-06-14 20:05:00,85.558,85.598,85.546,85.581,476399999.0
2005-06-14 20:06:00,85.592,85.601,85.544,85.544,521899992.0
2005-06-14 20:07:00,85.6,85.6,85.554,85.573,343600002.0
2005-06-14 20:08:00,85.577,85.604,85.554,85.592,685199995.0
2005-06-14 20:09:00,85.586,85.61,85.541,85.565,599099992.0
2005-06-14 20:10:00,85.562,85.593,85.552,85.567,745999995.0
2005-06-14 20:11:00,85.566,85.588,85.53,85.544,1364699998.0
2005-06-14 20:12:00,85.552,85.586,85.519,85.553,1191599996.0
2005-06-14 20:13:00,85.578,85.598,85.542,85.549,850199997.0
2005-06-14 20:14:00,85.562,85.588,85.533,85.55,491800004.0
2005-06-14 20:15:00,85.564,85.597,85.538,85.573,842900006.0
2005-06-14 20:16:00,85.578,85.594,85.546,85.563,1412199987.0
2005-06-14 20:17:00,85.587,85.592,85.556,85.556,272500000.0
2005-06-14 20:18:00,85.587,85.589,85.543,85.549,207400000.0
2005-06-14 20:19:00,85.577,85.599,85.547,85.563,1858000001.0
2005-06-14 20:20:00,85.589,85.591,85.553,85.554,1550699992.0
2005-06-14 20:21:00,85.535,85.596,85.534,85.577,470199996.0
2005-06-14 20:22:00,85.552,85.595,85.547,85.558,893899995.0
2005-06-14 20:23:00,85.577,85.606,85.554,85.602,746099997.0
2005-06-14 20:24:00,85.582,85.596,85.531,85.549,466400001.0
2005-06-14 20:25:00,85.579,85.62,85.543,85.586,551300004.0
2005-06-14 20:26:00,85.59,85.621,85.575,85.603,620400004.0
2005-06-14 20:27:00,85.628,85.63,85.557,85.597,1114099990.0
2005-06-14 20:28:00,85.597,85.6,85.542,85.553,2073699990.0
2005-06-14 20:29:00,85.58,85.59,85.58,85.59,1578799997.0
2005-06-14 20:30:00,85.59,85.59,85.58,85.58,1578799997.0
2005-06-14 20:31:00,85.566,85.622,85.543,85.573,1578799997.0
2005-06-14 20:32:00,85.59,85.59,85.59,85.59,644299996.0
2005-06-14 20:33:00,85.565,85.595,85.545,85.573,644299996.0
2005-06-14 20:34:00,85.572,85.595,85.542,85.557,454799999.0
2005-06-14 20:35:00,85.563,85.615,85.555,85.578,627499994.0
2005-06-14 20:36:00,85.572,85.603,85.543,85.584,551400002.0
2005-06-14 20:37:00,85.548,85.605,85.548,85.597,577899998.0
2005-06-14 20:38:00,85.566,85.603,85.551,85.569,1433599992.0
2005-06-14 20:39:00,85.551,85.611,85.551,85.585,1218300002.0
2005-06-14 20:40:00,85.58,85.615,85.566,85.585,1472300005.0
2005-06-14 20:41:00,85.575,85.618,85.561,85.576,872400000.0
2005-06-14 20:42:00,85.593,85.602,85.539,85.55,964399999.0
2005-06-14 20:43:00,85.589,85.617,85.556,85.559,586300005.0
2005-06-14 20:44:00,85.568,85.594,85.548,85.589,1279899989.0
2005-06-14 20:45:00,85.563,85.595,85.541,85.557,996000002.0
2005-06-14 20:46:00,85.562,85.596,85.545,85.577,810299993.0
2005-06-14 20:47:00,85.589,85.617,85.557,85.568,1227199994.0
2005-06-14 20:48:00,85.583,85.606,85.545,85.568,760700000.0
2005-06-14 20:49:00,85.582,85.604,85.549,85.58,869899993.0
2005-06-14 20:50:00,85.561,85.616,85.561,85.582,1059800005.0
2005-06-14 20:51:00,85.585,85.608,85.55,85.58,644300000.0
2005-06-14 20:52:00,85.577,85.625,85.569,85.604,645099997.0
2005-06-14 20:53:00,85.608,85.626,85.559,85.59,1291800001.0
2005-06-14 20:54:00,85.577,85.62,85.571,85.604,465900002.0
2005-06-14 20:55:00,85.593,85.619,85.563,85.619,1274599996.0
2005-06-14 20:56:00,85.597,85.635,85.572,85.602,1087399994.0
2005-06-14 20:57:00,85.615,85.639,85.593,85.607,1393599991.0
2005-06-14 20:58:00,85.62,85.64,85.62,85.63,2100699990.0
2005-06-14 20:59:00,85.581,85.643,85.576,85.631,2100699990.0
2005-06-14 21:00:00,85.65,85.65,85.64,85.64,629799995.0
2005-06-14 21:01:00,85.65,85.65,85.64,85.64,629799995.0
2005-06-14 21:02:00,85.611,85.651,85.603,85.636,629799995.0
2005-06-14 21:03:00,85.624,85.66,85.608,85.626,635799999.0
2005-06-14 21:04:00,85.631,85.652,85.606,85.621,362900000.0
2005-06-14 21:05:00,85.625,85.681,85.623,85.667,421399998.0
2005-06-14 21:06:00,85.676,85.683,85.62,85.654,538599997.0
2005-06-14 21:07:00,85.658,85.707,85.65,85.665,607199998.0
2005-06-14 21:08:00,85.647,85.682,85.622,85.64,575999997.0
2005-06-14 21:09:00,85.646,85.698,85.636,85.698,384499998.0
2005-06-14 21:10:00,85.681,85.69,85.641,85.648,408499996.0
2005-06-14 21:11:00,85.681,85.684,85.629,85.629,349999998.0
2005-06-14 21:12:00,85.621,85.679,85.618,85.645,708000009.0
2005-06-14 21:13:00,85.646,85.681,85.624,85.624,978999999.0
2005-06-14 21:14:00,85.65,85.687,85.614,85.66,913200003.0
2005-06-14 21:15:00,85.625,85.673,85.594,85.635,1176500003.0
2005-06-14 21:16:00,85.659,85.663,85.601,85.629,695099994.0
2005-06-14 21:17:00,85.654,85.654,85.602,85.602,1274099999.0
2005-06-14 21:18:00,85.623,85.65,85.594,85.63,796099998.0
2005-06-14 21:19:00,85.65,85.665,85.615,85.626,982299998.0
2005-06-14 21:20:00,85.622,85.672,85.613,85.636,1754599995.0
2005-06-14 21:21:00,85.652,85.664,85.604,85.608,1749899993.0
2005-06-14 21:22:00,85.651,85.658,85.598,85.608,1711099994.0
2005-06-14 21:23:00,85.623,85.652,85.596,85.632,1076299997.0
2005-06-14 21:24:00,85.645,85.67,85.594,85.631,850499994.0
2005-06-14 21:25:00,85.614,85.653,85.589,85.613,1270499998.0
2005-06-14 21:26:00,85.615,85.639,85.595,85.601,500499998.0
2005-06-14 21:27:00,85.626,85.65,85.602,85.65,404900002.0
2005-06-14 21:28:00,85.652,85.663,85.618,85.653,322399997.0
2005-06-14 21:29:00,85.621,85.654,85.594,85.614,561099992.0
2005-06-14 21:30:00,85.646,85.674,85.62,85.644,377699998.0
2005-06-14 21:31:00,85.638,85.68,85.613,85.66,272600000.0
2005-06-14 21:32:00,85.654,85.687,85.622,85.658,1547699994.0
2005-06-14 21:33:00,85.67,85.671,85.627,85.627,265799999.0
2005-06-14 21:34:00,85.683,85.689,85.636,85.639,392199998.0
2005-06-14 21:35:00,85.66,85.692,85.644,85.688,318300001.0
2005-06-14 21:36:00,85.644,85.68,85.644,85.68,160900005.0
2005-06-14 21:37:00,85.667,85.681,85.619,85.661,396399997.0
2005-06-14 21:38:00,85.651,85.672,85.63,85.642,401299998.0
2005-06-14 21:39:00,85.645,85.663,85.629,85.645,192900001.0
2005-06-14 21:40:00,85.652,85.661,85.62,85.626,341099999.0
2005-06-14 21:41:00,85.627,85.673,85.623,85.637,385100003.0
2005-06-14 21:42:00,85.65,85.684,85.612,85.612,550400005.0
2005-06-14 21:43:00,85.634,85.681,85.634,85.667,616300006.0
2005-06-14 21:44:00,85.633,85.686,85.621,85.686,1155400005.0
2005-06-14 21:45:00,85.683,85.683,85.611,85.635,1126099994.0
2005-06-14 21:46:00,85.65,85.679,85.63,85.632,704499997.0
2005-06-14 21:47:00,85.654,85.69,85.614,85.641,1054299996.0
2005-06-14 21:48:00,85.67,85.675,85.634,85.634,275299996.0
2005-06-14 21:49:00,85.67,85.692,85.638,85.658,697499999.0
2005-06-14 21:50:00,85.672,85.685,85.637,85.656,379999997.0
2005-06-14 21:51:00,85.682,85.691,85.639,85.639,498599996.0
2005-06-14 21:52:00,85.664,85.691,85.628,85.642,499599997.0
2005-06-14 21:53:00,85.676,85.692,85.644,85.667,200300002.0
2005-06-14 21:54:00,85.643,85.661,85.629,85.655,238300002.0
2005-06-14 21:55:00,85.669,85.674,85.62,85.622,166199999.0
2005-06-14 21:56:00,85.642,85.652,85.617,85.648,541000002.0
2005-06-14 21:57:00,85.656,85.684,85.632,85.666,216199999.0
2005-06-14 21:58:00,85.645,85.678,85.635,85.673,242400001.0
2005-06-14 21:59:00,85.662,85.681,85.632,85.642,567899999.0
2005-06-14 22:00:00,85.631,85.687,85.615,85.655,861900003.0
2005-06-14 22:01:00,85.617,85.675,85.606,85.658,938200007.0
2005-06-14 22:02:00,85.646,85.685,85.628,85.663,1124799994.0
2005-06-14 22:03:00,85.63,85.664,85.614,85.622,281900002.0
2005-06-14 22:04:00,85.624,85.683,85.608,85.614,670600000.0
2005-06-14 22:05:00,85.603,85.665,85.595,85.63,355899999.0
2005-06-14 22:06:00,85.643,85.673,85.622,85.625,315299999.0
2005-06-14 22:07:00,85.672,85.678,85.616,85.617,330999998.0
2005-06-14 22:08:00,85.64,85.671,85.617,85.633,190800000.0
2005-06-14 22:09:00,85.649,85.677,85.613,85.64,317499996.0
2005-06-14 22:10:00,85.636,85.665,85.628,85.65,108600000.0
2005-06-14 22:11:00,85.669,85.669,85.614,85.627,528699993.0
2005-06-14 22:12:00,85.635,85.682,85.627,85.658,343699994.0
2005-06-14 22:13:00,85.643,85.677,85.609,85.631,525300006.0
2005-06-14 22:14:00,85.626,85.659,85.618,85.63,261100001.0
2005-06-14 22:15:00,85.633,85.681,85.616,85.632,691000002.0
2005-06-14 22:16:00,85.673,85.682,85.629,85.648,351599997.0
2005-06-14 22:17:00,85.648,85.659,85.621,85.635,346499997.0
2005-06-14 22:18:00,85.618,85.67,85.618,85.669,300299993.0
2005-06-14 22:19:00,85.652,85.674,85.639,85.665,187500002.0
2005-06-14 22:20:00,85.657,85.672,85.634,85.646,115800000.0
2005-06-14 22:21:00,85.669,85.683,85.633,85.637,154600001.0
2005-06-14 22:22:00,85.676,85.684,85.629,85.643,423100000.0
2005-06-14 22:23:00,85.637,85.675,85.62,85.628,314200003.0
2005-06-14 22:24:00,85.644,85.683,85.638,85.683,117599998.0
2005-06-14 22:25:00,85.628,85.679,85.626,85.656,335800004.0
2005-06-14 22:26:00,85.648,85.675,85.634,85.655,219500001.0
2005-06-14 22:27:00,85.669,85.703,85.642,85.66,792000000.0
2005-06-14 22:28:00,85.659,85.691,85.645,85.69,274099998.0
2005-06-14 22:29:00,85.693,85.693,85.632,85.632,302099999.0
2005-06-14 22:30:00,85.695,85.701,85.621,85.656,432500002.0
2005-06-14 22:31:00,85.672,85.678,85.617,85.62,279499995.0
2005-06-14 22:32:00,85.607,85.682,85.599,85.658,324199999.0
2005-06-14 22:33:00,85.684,85.687,85.629,85.653,454300005.0
2005-06-14 22:34:00,85.663,85.682,85.617,85.653,542999994.0
2005-06-14 22:35:00,85.679,85.679,85.624,85.639,308600000.0
2005-06-14 22:36:00,85.659,85.672,85.616,85.631,494099998.0
2005-06-14 22:37:00,85.639,85.676,85.633,85.665,223099999.0
2005-06-14 22:38:00,85.621,85.674,85.621,85.666,244799999.0
2005-06-14 22:39:00,85.643,85.677,85.631,85.667,340299999.0
2005-06-14 22:40:00,85.619,85.673,85.614,85.641,229499998.0
2005-06-14 22:41:00,85.634,85.679,85.634,85.659,262299999.0
2005-06-14 22:42:00,85.674,85.677,85.619,85.619,224699997.0
2005-06-14 22:43:00,85.634,85.673,85.619,85.629,647799995.0
2005-06-14 22:44:00,85.617,85.672,85.602,85.616,505399994.0
2005-06-14 22:45:00,85.61,85.673,85.591,85.666,356599997.0
2005-06-14 22:46:00,85.663,85.674,85.601,85.628,427499995.0
2005-06-14 22:47:00,85.624,85.658,85.601,85.638,301999993.0
2005-06-14 22:48:00,85.655,85.679,85.609,85.634,715999999.0
2005-06-14 22:49:00,85.637,85.665,85.609,85.636,530200000.0
2005-06-14 22:50:00,85.637,85.666,85.624,85.647,208599998.0
2005-06-14 22:51:00,85.622,85.667,85.596,85.615,753700002.0
2005-06-14 22:52:00,85.633,85.674,85.626,85.652,257100001.0
2005-06-14 22:53:00,85.67,85.67,85.587,85.601,480800000.0
2005-06-14 22:54:00,85.615,85.658,85.602,85.615,237499999.0
2005-06-14 22:55:00,85.628,85.648,85.588,85.617,387900001.0
2005-06-14 22:56:00,85.626,85.637,85.603,85.609,199100000.0
2005-06-14 22:57:00,85.64,85.654,85.587,85.591,322700000.0
2005-06-14 22:58:00,85.642,85.647,85.61,85.641,237899999.0
2005-06-14 22:59:00,85.612,85.652,85.569,85.641,325899999.0
2005-06-14 23:00:00,85.665,85.687,85.625,85.641,181499996.0
2005-06-14 23:01:00,85.677,85.677,85.627,85.651,170200000.0
2005-06-14 23:02:00,85.641,85.67,85.623,85.658,250400000.0
2005-06-14 23:03:00,85.619,85.665,85.612,85.649,233099995.0
2005-06-14 23:04:00,85.648,85.648,85.605,85.62,229900001.0
2005-06-14 23:05:00,85.626,85.652,85.603,85.608,278399999.0
2005-06-14 23:06:00,85.616,85.654,85.615,85.633,259399999.0
2005-06-14 23:07:00,85.64,85.658,85.613,85.645,181399999.0
2005-06-14 23:08:00,85.673,85.673,85.625,85.645,264899999.0
2005-06-14 23:09:00,85.623,85.647,85.595,85.607,212399999.0
2005-06-14 23:10:00,85.59,85.634,85.583,85.586,285699998.0
2005-06-14 23:11:00,85.633,85.651,85.614,85.629,257499998.0
2005-06-14 23:12:00,85.612,85.65,85.589,85.635,184099998.0
2005-06-14 23:13:00,85.611,85.645,85.596,85.625,217600001.0
2005-06-14 23:14:00,85.657,85.657,85.591,85.591,225099998.0
2005-06-14 23:15:00,85.589,85.651,85.589,85.635,225400001.0
2005-06-14 23:16:00,85.619,85.644,85.596,85.631,316199997.0
2005-06-14 23:17:00,85.612,85.637,85.589,85.631,238800002.0
2005-06-14 23:18:00,85.627,85.65,85.615,85.63,192800003.0
2005-06-14 23:19:00,85.62,85.65,85.602,85.603,195199998.0
2005-06-14 23:20:00,85.598,85.645,85.592,85.645,225300000.0
2005-06-14 23:21:00,85.605,85.648,85.603,85.619,259599999.0
2005-06-14 23:22:00,85.617,85.637,85.598,85.624,313600000.0
2005-06-14 23:23:00,85.615,85.668,85.594,85.594,174099998.0
2005-06-14 23:24:00,85.614,85.665,85.607,85.613,359399998.0
2005-06-14 23:25:00,85.596,85.655,85.59,85.612,237399997.0
2005-06-14 23:26:00,85.637,85.668,85.625,85.653,303399999.0
2005-06-14 23:27:00,85.654,85.654,85.618,85.645,215599997.0
2005-06-14 23:28:00,85.651,85.653,85.619,85.632,243500002.0
2005-06-14 23:29:00,85.637,85.667,85.609,85.618,275100002.0
2005-06-14 23:30:00,85.621,85.647,85.597,85.615,260800005.0
2005-06-14 23:31:00,85.608,85.643,85.602,85.639,201999999.0
2005-06-14 23:32:00,85.623,85.658,85.605,85.64,269200000.0
2005-06-14 23:33:00,85.617,85.659,85.59,85.6,230500001.0
2005-06-14 23:34:00,85.623,85.644,85.596,85.612,235600000.0
2005-06-14 23:35:00,85.625,85.648,85.594,85.624,234300001.0
2005-06-14 23:36:00,85.637,85.666,85.624,85.643,261799998.0
2005-06-14 23:37:00,85.611,85.634,85.595,85.614,240299998.0
2005-06-14 23:38:00,85.622,85.645,85.592,85.635,259500001.0
2005-06-14 23:39:00,85.643,85.66,85.607,85.624,183199996.0
2005-06-14 23:40:00,85.647,85.663,85.619,85.619,273500002.0
2005-06-14 23:41:00,85.62,85.644,85.609,85.628,98500000.0
2005-06-14 23:42:00,85.592,85.653,85.591,85.65,193999999.0
2005-06-14 23:43:00,85.618,85.652,85.581,85.582,250399995.0
2005-06-14 23:44:00,85.588,85.62,85.567,85.598,313399997.0
2005-06-14 23:45:00,85.595,85.622,85.572,85.583,300299997.0
2005-06-14 23:46:00,85.6,85.634,85.591,85.599,239800004.0
2005-06-14 23:47:00,85.627,85.637,85.592,85.599,236499999.0
2005-06-14 23:48:00,85.589,85.622,85.584,85.618,235599997.0
2005-06-14 23:49:00,85.616,85.633,85.575,85.602,332699997.0
2005-06-14 23:50:00,85.577,85.627,85.569,85.627,220400001.0
2005-06-14 23:51:00,85.593,85.617,85.571,85.616,222500001.0
2005-06-14 23:52:00,85.588,85.616,85.582,85.59,279599997.0
2005-06-14 23:53:00,85.61,85.612,85.571,85.575,265300005.0
2005-06-14 23:54:00,85.583,85.606,85.573,85.596,205999999.0
2005-06-14 23:55:00,85.59,85.596,85.562,85.562,219900000.0
2005-06-14 23:56:00,85.612,85.612,85.548,85.548,234800000.0
2005-06-14 23:57:00,85.547,85.595,85.547,85.571,176200000.0
2005-06-14 23:58:00,85.542,85.588,85.538,85.588,199899996.0
2005-06-14 23:59:00,85.587,85.613,85.568,85.578,332000003.0
2005-06-15 00:00:00,85.589,85.609,85.568,85.575,326199999.0
2005-06-15 00:01:00,85.583,85.61,85.559,85.58,227900003.0
2005-06-15 00:02:00,85.617,85.617,85.579,85.598,260100002.0
2005-06-15 00:03:00,85.625,85.625,85.576,85.58,259999999.0
2005-06-15 00:04:00,85.585,85.61,85.566,85.566,359800002.0
2005-06-15 00:05:00,85.586,85.607,85.559,85.589,255900001.0
2005-06-15 00:06:00,85.563,85.643,85.563,85.643,330799998.0
2005-06-15 00:07:00,85.613,85.616,85.587,85.587,203500001.0
2005-06-15 00:08:00,85.585,85.614,85.577,85.595,261800004.0
2005-06-15 00:09:00,85.594,85.613,85.575,85.61,322199999.0
2005-06-15 00:10:00,85.604,85.628,85.58,85.6,319300002.0
2005-06-15 00:11:00,85.615,85.618,85.573,85.595,181900000.0
2005-06-15 00:12:00,85.616,85.633,85.575,85.596,340500000.0
2005-06-15 00:13:00,85.59,85.62,85.568,85.616,265800000.0
2005-06-15 00:14:00,85.597,85.627,85.561,85.576,219600005.0
2005-06-15 00:15:00,85.541,85.603,85.541,85.578,401700009.0
2005-06-15 00:16:00,85.562,85.591,85.554,85.569,237900000.0
2005-06-15 00:17:00,85.566,85.595,85.546,85.591,265100001.0
2005-06-15 00:18:00,85.582,85.62,85.57,85.62,232299999.0
2005-06-15 00:19:00,85.594,85.617,85.578,85.616,262399996.0
2005-06-15 00:20:00,85.591,85.627,85.582,85.606,302200000.0
2005-06-15 00:21:00,85.582,85.614,85.574,85.588,282200001.0
2005-06-15 00:22:00,85.61,85.61,85.569,85.579,189899999.0
2005-06-15 00:23:00,85.578,85.615,85.576,85.586,200500002.0
2005-06-15 00:24:00,85.588,85.61,85.561,85.583,307399997.0
2005-06-15 00:25:00,85.596,85.63,85.589,85.616,153199999.0
2005-06-15 00:26:00,85.591,85.608,85.565,85.58,129300000.0
2005-06-15 00:27:00,85.595,85.605,85.571,85.572,214800001.0
2005-06-15 00:28:00,85.593,85.621,85.575,85.59,170600002.0
2005-06-15 00:29:00,85.585,85.607,85.568,85.607,258099999.0
2005-06-15 00:30:00,85.568,85.616,85.561,85.612,254399997.0
2005-06-15 00:31:00,85.6,85.617,85.576,85.594,238099998.0
2005-06-15 00:32:00,85.595,85.614,85.556,85.566,276399999.0
2005-06-15 00:33:00,85.588,85.623,85.587,85.602,311900004.0
2005-06-15 00:34:00,85.568,85.62,85.555,85.579,221799999.0
2005-06-15 00:35:00,85.6,85.6,85.557,85.566,98300000.0
2005-06-15 00:36:00,85.592,85.605,85.555,85.587,309899996.0
2005-06-15 00:37:00,85.57,85.621,85.556,85.599,343300000.0
2005-06-15 00:38:00,85.605,85.631,85.579,85.61,126400000.0
2005-06-15 00:39:00,85.599,85.622,85.579,85.588,311000000.0
2005-06-15 00:40:00,85.609,85.623,85.588,85.6,208299998.0
2005-06-15 00:41:00,85.583,85.621,85.583,85.598,119199998.0
2005-06-15 00:42:00,85.585,85.619,85.584,85.595,218400002.0
2005-06-15 00:43:00,85.593,85.624,85.559,85.575,242500001.0
2005-06-15 00:44:00,85.569,85.603,85.562,85.562,206500000.0
2005-06-15 00:45:00,85.583,85.609,85.571,85.583,264699994.0
2005-06-15 00:46:00,85.584,85.596,85.563,85.59,208599997.0
2005-06-15 00:47:00,85.585,85.609,85.576,85.598,320700003.0
2005-06-15 00:48:00,85.587,85.59,85.558,85.558,238099998.0
2005-06-15 00:49:00,85.57,85.596,85.547,85.573,246499997.0
2005-06-15 00:50:00,85.578,85.592,85.555,85.581,238399998.0
2005-06-15 00:51:00,85.56,85.606,85.556,85.606,225900000.0
2005-06-15 00:52:00,85.563,85.598,85.535,85.575,151399999.0
2005-06-15 00:53:00,85.569,85.605,85.553,85.605,186300000.0
2005-06-15 00:54:00,85.585,85.629,85.571,85.582,257399997.0
2005-06-15 00:55:00,85.588,85.601,85.566,85.589,269599995.0
2005-06-15 00:56:00,85.607,85.624,85.571,85.577,180599998.0
2005-06-15 00:57:00,85.59,85.61,85.57,85.596,251400001.0
2005-06-15 00:58:00,85.575,85.591,85.56,85.569,194599996.0
2005-06-15 00:59:00,85.569,85.604,85.555,85.604,253100003.0
2005-06-15 01:00:00,85.595,85.621,85.574,85.578,297900000.0
2005-06-15 01:01:00,85.582,85.592,85.552,85.576,226099999.0
2005-06-15 01:02:00,85.563,85.584,85.536,85.57,251799997.0
2005-06-15 01:03:00,85.554,85.596,85.554,85.593,187299999.0
2005-06-15 01:04:00,85.581,85.611,85.567,85.57,313300003.0
2005-06-15 01:05:00,85.561,85.596,85.556,85.581,333899999.0
2005-06-15 01:06:00,85.587,85.593,85.551,85.562,267199996.0
2005-06-15 01:07:00,85.585,85.595,85.546,85.546,220699993.0
2005-06-15 01:08:00,85.564,85.597,85.564,85.576,283900000.0
2005-06-15 01:09:00,85.565,85.593,85.556,85.571,420000007.0
2005-06-15 01:10:00,85.568,85.599,85.556,85.56,300100000.0
2005-06-15 01:11:00,85.58,85.598,85.569,85.594,124600000.0
2005-06-15 01:12:00,85.569,85.597,85.554,85.572,344699998.0
2005-06-15 01:13:00,85.562,85.606,85.562,85.603,232999999.0
2005-06-15 01:14:00,85.573,85.603,85.556,85.565,339500000.0
2005-06-15 01:15:00,85.558,85.586,85.552,85.556,328199994.0
2005-06-15 01:16:00,85.594,85.602,85.526,85.526,235699996.0
2005-06-15 01:17:00,85.585,85.585,85.533,85.553,227299997.0
2005-06-15 01:18:00,85.541,85.569,85.532,85.547,311699996.0
2005-06-15 01:19:00,85.557,85.579,85.522,85.567,251800000.0
2005-06-15 01:20:00,85.577,85.592,85.551,85.552,212099995.0
2005-06-15 01:21:00,85.558,85.602,85.553,85.584,327600000.0
2005-06-15 01:22:00,85.579,85.607,85.559,85.607,144099999.0
2005-06-15 01:23:00,85.565,85.602,85.565,85.571,265699998.0
2005-06-15 01:24:00,85.578,85.615,85.56,85.571,184600001.0
2005-06-15 01:25:00,85.562,85.587,85.547,85.558,222400004.0
2005-06-15 01:26:00,85.577,85.583,85.556,85.558,212099998.0
2005-06-15 01:27:00,85.572,85.619,85.564,85.599,278500001.0
2005-06-15 01:28:00,85.59,85.617,85.57,85.575,318800000.0
2005-06-15 01:29:00,85.547,85.619,85.547,85.61,247199997.0
2005-06-15 01:30:00,85.607,85.618,85.575,85.596,274200001.0
2005-06-15 01:31:00,85.63,85.633,85.584,85.601,419000000.0
2005-06-15 01:32:00,85.591,85.621,85.581,85.609,297999998.0
2005-06-15 01:33:00,85.593,85.623,85.579,85.607,209300003.0
2005-06-15 01:34:00,85.575,85.618,85.565,85.598,417700002.0
2005-06-15 01:35:00,85.593,85.628,85.589,85.616,247899999.0
2005-06-15 01:36:00,85.606,85.621,85.579,85.611,161699997.0
2005-06-15 01:37:00,85.62,85.628,85.574,85.586,147099999.0
2005-06-15 01:38:00,85.598,85.618,85.582,85.605,214899997.0
2005-06-15 01:39:00,85.583,85.623,85.583,85.612,198699998.0
2005-06-15 01:40:00,85.603,85.629,85.582,85.598,197799999.0
2005-06-15 01:41:00,85.592,85.626,85.592,85.608,215299998.0
2005-06-15 01:42:00,85.592,85.625,85.575,85.589,260100001.0
2005-06-15 01:43:00,85.598,85.617,85.56,85.573,168399997.0
2005-06-15 01:44:00,85.576,85.61,85.558,85.588,340999995.0
2005-06-15 01:45:00,85.567,85.604,85.567,85.569,281999997.0
2005-06-15 01:46:00,85.562,85.606,85.558,85.594,316499999.0
2005-06-15 01:47:00,85.55,85.591,85.547,85.591,273599998.0
2005-06-15 01:48:00,85.575,85.605,85.557,85.605,371499998.0
2005-06-15 01:49:00,85.577,85.601,85.563,85.576,182899998.0
2005-06-15 01:50:00,85.582,85.593,85.557,85.568,143199999.0
2005-06-15 01:51:00,85.591,85.624,85.577,85.591,177599996.0
2005-06-15 01:52:00,85.597,85.619,85.58,85.6,223200001.0
2005-06-15 01:53:00,85.611,85.631,85.584,85.596,208000001.0
2005-06-15 01:54:00,85.592,85.623,85.583,85.595,275500000.0
2005-06-15 01:55:00,85.613,85.623,85.583,85.603,277999999.0
2005-06-15 01:56:00,85.568,85.615,85.553,85.576,322700000.0
2005-06-15 01:57:00,85.599,85.619,85.578,85.594,304799999.0
2005-06-15 01:58:00,85.634,85.64,85.6,85.606,393499999.0
2005-06-15 01:59:00,85.617,85.639,85.601,85.627,256700000.0
2005-06-15 02:00:00,85.618,85.646,85.616,85.644,185800001.0
2005-06-15 02:01:00,85.642,85.648,85.615,85.628,236100001.0
2005-06-15 02:02:00,85.625,85.659,85.621,85.643,138299998.0
2005-06-15 02:03:00,85.634,85.664,85.613,85.62,276699997.0
2005-06-15 02:04:00,85.639,85.662,85.633,85.645,242000001.0
2005-06-15 02:05:00,85.62,85.673,85.617,85.659,182500002.0
2005-06-15 02:06:00,85.661,85.695,85.651,85.654,227899998.0
2005-06-15 02:07:00,85.657,85.682,85.641,85.669,202899999.0
2005-06-15 02:08:00,85.66,85.701,85.66,85.675,355999999.0
2005-06-15 02:09:00,85.645,85.682,85.637,85.65,301099998.0
2005-06-15 02:10:00,85.638,85.68,85.638,85.665,300799997.0
2005-06-15 02:11:00,85.669,85.672,85.627,85.641,236200002.0
2005-06-15 02:12:00,85.653,85.687,85.636,85.641,378399998.0
2005-06-15 02:13:00,85.666,85.682,85.617,85.621,261599998.0
2005-06-15 02:14:00,85.629,85.654,85.615,85.627,319300002.0
2005-06-15 02:15:00,85.612,85.662,85.612,85.639,324899997.0
2005-06-15 02:16:00,85.62,85.667,85.606,85.633,244099998.0
2005-06-15 02:17:00,85.65,85.669,85.608,85.628,163299999.0
2005-06-15 02:18:00,85.636,85.667,85.629,85.653,163600000.0
2005-06-15 02:19:00,85.63,85.667,85.63,85.658,150699999.0
2005-06-15 02:20:00,85.626,85.679,85.626,85.665,147299998.0
2005-06-15 02:21:00,85.677,85.68,85.649,85.668,382799996.0
2005-06-15 02:22:00,85.668,85.7,85.647,85.668,239200006.0
2005-06-15 02:23:00,85.672,85.707,85.65,85.657,232899999.0
2005-06-15 02:24:00,85.653,85.706,85.641,85.674,214099998.0
2005-06-15 02:25:00,85.667,85.686,85.64,85.673,186999997.0
2005-06-15 02:26:00,85.667,85.695,85.661,85.664,294700000.0
2005-06-15 02:27:00,85.699,85.71,85.663,85.675,328699996.0
2005-06-15 02:28:00,85.675,85.688,85.647,85.647,203900001.0
2005-06-15 02:29:00,85.64,85.678,85.64,85.654,249899999.0
2005-06-15 02:30:00,85.642,85.687,85.642,85.685,169999998.0
2005-06-15 02:31:00,85.664,85.691,85.65,85.657,220600000.0
2005-06-15 02:32:00,85.663,85.679,85.642,85.644,234800000.0
2005-06-15 02:33:00,85.657,85.683,85.647,85.65,227299999.0
2005-06-15 02:34:00,85.637,85.689,85.636,85.643,245399999.0
2005-06-15 02:35:00,85.634,85.658,85.612,85.637,219199996.0
2005-06-15 02:36:00,85.655,85.675,85.642,85.672,207399999.0
2005-06-15 02:37:00,85.649,85.684,85.647,85.67,286999999.0
2005-06-15 02:38:00,85.666,85.679,85.628,85.65,394300000.0
2005-06-15 02:39:00,85.651,85.69,85.628,85.667,168399998.0
2005-06-15 02:40:00,85.655,85.678,85.65,85.674,265099999.0
2005-06-15 02:41:00,85.678,85.7,85.662,85.672,348100004.0
2005-06-15 02:42:00,85.717,85.722,85.664,85.67,319300001.0
2005-06-15 02:43:00,85.671,85.702,85.643,85.657,187800000.0
2005-06-15 02:44:00,85.65,85.704,85.65,85.695,231299997.0
2005-06-15 02:45:00,85.692,85.703,85.664,85.684,346000000.0
2005-06-15 02:46:00,85.668,85.719,85.658,85.692,221099997.0
2005-06-15 02:47:00,85.712,85.712,85.651,85.652,141399998.0
2005-06-15 02:48:00,85.662,85.699,85.66,85.698,242199999.0
2005-06-15 02:49:00,85.692,85.712,85.67,85.676,320099999.0
2005-06-15 02:50:00,85.674,85.705,85.663,85.697,245900001.0
2005-06-15 02:51:00,85.702,85.718,85.678,85.686,261999999.0
2005-06-15 02:52:00,85.648,85.707,85.648,85.698,334799998.0
2005-06-15 02:53:00,85.677,85.695,85.655,85.682,236599997.0
2005-06-15 02:54:00,85.672,85.701,85.66,85.677,234699999.0
2005-06-15 02:55:00,85.666,85.702,85.655,85.686,207800001.0
2005-06-15 02:56:00,85.673,85.695,85.656,85.656,256299998.0
2005-06-15 02:57:00,85.702,85.719,85.675,85.698,281799997.0
2005-06-15 02:58:00,85.696,85.702,85.655,85.655,334800000.0
2005-06-15 02:59:00,85.698,85.698,85.645,85.645,341399998.0
2005-06-15 03:00:00,85.636,85.683,85.628,85.654,339100000.0
2005-06-15 03:01:00,85.674,85.685,85.642,85.653,187900002.0
2005-06-15 03:02:00,85.655,85.67,85.617,85.625,234599998.0
2005-06-15 03:03:00,85.638,85.674,85.621,85.626,294499997.0
2005-06-15 03:04:00,85.632,85.66,85.62,85.638,372299997.0
2005-06-15 03:05:00,85.633,85.678,85.605,85.652,227799999.0
2005-06-15 03:06:00,85.655,85.671,85.631,85.665,267799999.0
2005-06-15 03:07:00,85.65,85.686,85.65,85.675,204799995.0
2005-06-15 03:08:00,85.665,85.678,85.628,85.634,258200000.0
2005-06-15 03:09:00,85.65,85.677,85.642,85.662,197899998.0
2005-06-15 03:10:00,85.638,85.671,85.638,85.668,334899996.0
2005-06-15 03:11:00,85.648,85.676,85.645,85.651,336099999.0
2005-06-15 03:12:00,85.668,85.691,85.649,85.656,257199999.0
2005-06-15 03:13:00,85.649,85.682,85.642,85.68,342499998.0
2005-06-15 03:14:00,85.682,85.688,85.638,85.676,297899999.0
2005-06-15 03:15:00,85.665,85.708,85.639,85.665,207099999.0
2005-06-15 03:16:00,85.659,85.68,85.626,85.645,371899999.0
2005-06-15 03:17:00,85.64,85.674,85.625,85.649,322399996.0
2005-06-15 03:18:00,85.653,85.677,85.628,85.651,142300002.0
2005-06-15 03:19:00,85.67,85.682,85.647,85.672,217199998.0
2005-06-15 03:20:00,85.643,85.679,85.631,85.679,308199998.0
2005-06-15 03:21:00,85.628,85.676,85.613,85.655,414800001.0
2005-06-15 03:22:00,85.643,85.659,85.612,85.618,196000001.0
2005-06-15 03:23:00,85.634,85.666,85.623,85.645,301000002.0
2005-06-15 03:24:00,85.629,85.653,85.612,85.639,231999996.0
2005-06-15 03:25:00,85.65,85.656,85.613,85.63,238899993.0
2005-06-15 03:26:00,85.672,85.672,85.627,85.63,240299999.0
2005-06-15 03:27:00,85.641,85.643,85.613,85.62,237599999.0
2005-06-15 03:28:00,85.617,85.66,85.611,85.65,337599997.0
2005-06-15 03:29:00,85.657,85.662,85.612,85.63,246199998.0
2005-06-15 03:30:00,85.624,85.647,85.611,85.623,195699997.0
2005-06-15 03:31:00,85.615,85.648,85.611,85.625,219399998.0
2005-06-15 03:32:00,85.642,85.655,85.622,85.645,363100000.0
2005-06-15 03:33:00,85.624,85.671,85.623,85.663,221499999.0
2005-06-15 03:34:00,85.634,85.667,85.625,85.64,115199997.0
2005-06-15 03:35:00,85.616,85.665,85.616,85.651,219199997.0
2005-06-15 03:36:00,85.624,85.664,85.607,85.64,323000001.0
2005-06-15 03:37:00,85.624,85.647,85.608,85.628,178199999.0
2005-06-15 03:38:00,85.621,85.665,85.621,85.66,279700002.0
2005-06-15 03:39:00,85.639,85.675,85.623,85.651,286600005.0
2005-06-15 03:40:00,85.667,85.678,85.642,85.648,225799998.0
2005-06-15 03:41:00,85.662,85.682,85.628,85.657,293199998.0
2005-06-15 03:42:00,85.655,85.686,85.644,85.658,282200001.0
2005-06-15 03:43:00,85.666,85.679,85.642,85.65,221999997.0
2005-06-15 03:44:00,85.641,85.676,85.603,85.676,308500000.0
2005-06-15 03:45:00,85.682,85.682,85.613,85.638,200500003.0
2005-06-15 03:46:00,85.613,85.657,85.604,85.615,106200000.0
2005-06-15 03:47:00,85.65,85.673,85.624,85.63,297999996.0
2005-06-15 03:48:00,85.618,85.652,85.615,85.625,250600001.0
2005-06-15 03:49:00,85.633,85.651,85.605,85.615,310500002.0
2005-06-15 03:50:00,85.642,85.66,85.611,85.615,239800001.0
2005-06-15 03:51:00,85.65,85.666,85.596,85.61,215299999.0
2005-06-15 03:52:00,85.632,85.654,85.612,85.654,344300002.0
2005-06-15 03:53:00,85.638,85.648,85.615,85.619,298100000.0
2005-06-15 03:54:00,85.632,85.656,85.621,85.638,205800000.0
2005-06-15 03:55:00,85.657,85.662,85.606,85.623,253400001.0
2005-06-15 03:56:00,85.616,85.652,85.612,85.626,299099998.0
2005-06-15 03:57:00,85.626,85.658,85.615,85.628,302599997.0
2005-06-15 03:58:00,85.586,85.643,85.586,85.619,207600000.0
2005-06-15 03:59:00,85.6,85.647,85.596,85.642,345500002.0
2005-06-15 04:00:00,85.607,85.654,85.607,85.622,333899999.0
2005-06-15 04:01:00,85.633,85.681,85.624,85.681,200300001.0
2005-06-15 04:02:00,85.645,85.672,85.614,85.622,233700001.0
2005-06-15 04:03:00,85.612,85.646,85.604,85.619,245699998.0
2005-06-15 04:04:00,85.633,85.644,85.604,85.628,257499999.0
2005-06-15 04:05:00,85.609,85.644,85.609,85.634,290199997.0
2005-06-15 04:06:00,85.615,85.68,85.59,85.659,260699998.0
2005-06-15 04:07:00,85.648,85.664,85.622,85.628,273000005.0
2005-06-15 04:08:00,85.633,85.669,85.629,85.656,202699999.0
2005-06-15 04:09:00,85.661,85.679,85.619,85.639,214699997.0
2005-06-15 04:10:00,85.622,85.674,85.621,85.66,308100001.0
2005-06-15 04:11:00,85.642,85.668,85.623,85.649,278599998.0
2005-06-15 04:12:00,85.64,85.677,85.632,85.647,322100003.0
2005-06-15 04:13:00,85.671,85.671,85.625,85.635,139800003.0
2005-06-15 04:14:00,85.677,85.677,85.618,85.618,252600000.0
2005-06-15 04:15:00,85.648,85.661,85.622,85.63,294400004.0
2005-06-15 04:16:00,85.613,85.679,85.61,85.642,246299998.0
2005-06-15 04:17:00,85.647,85.682,85.641,85.665,210000001.0
2005-06-15 04:18:00,85.641,85.675,85.633,85.648,141800000.0
2005-06-15 04:19:00,85.628,85.675,85.628,85.675,208000000.0
2005-06-15 04:20:00,85.605,85.657,85.605,85.616,381499999.0
2005-06-15 04:21:00,85.62,85.683,85.619,85.65,281699998.0
2005-06-15 04:22:00,85.664,85.67,85.627,85.637,247500000.0
2005-06-15 04:23:00,85.626,85.657,85.626,85.637,403499994.0
2005-06-15 04:24:00,85.655,85.666,85.629,85.629,360099993.0
2005-06-15 04:25:00,85.629,85.652,85.608,85.647,283500003.0
2005-06-15 04:26:00,85.619,85.654,85.618,85.63,234900001.0
2005-06-15 04:27:00,85.667,85.667,85.607,85.621,300600007.0
2005-06-15 04:28:00,85.622,85.648,85.617,85.631,326700000.0
2005-06-15 04:29:00,85.626,85.646,85.607,85.62,165000000.0
2005-06-15 04:30:00,85.623,85.663,85.608,85.622,250100002.0
2005-06-15 04:31:00,85.657,85.668,85.614,85.617,181700003.0
2005-06-15 04:32:00,85.652,85.661,85.621,85.634,260100003.0
2005-06-15 04:33:00,85.67,85.679,85.634,85.647,186500001.0
2005-06-15 04:34:00,85.64,85.679,85.635,85.65,225799996.0
2005-06-15 04:35:00,85.655,85.685,85.648,85.655,298099999.0
2005-06-15 04:36:00,85.627,85.673,85.627,85.671,345300001.0
2005-06-15 04:37:00,85.643,85.673,85.62,85.642,289700000.0
2005-06-15 04:38:00,85.63,85.662,85.611,85.662,204300000.0
2005-06-15 04:39:00,85.654,85.654,85.606,85.621,233699999.0
2005-06-15 04:40:00,85.639,85.649,85.605,85.625,300500003.0
2005-06-15 04:41:00,85.641,85.666,85.633,85.663,186400005.0
2005-06-15 04:42:00,85.628,85.652,85.622,85.63,244599999.0
2005-06-15 04:43:00,85.643,85.663,85.611,85.611,270999995.0
2005-06-15 04:44:00,85.655,85.659,85.614,85.619,250399998.0
2005-06-15 04:45:00,85.665,85.665,85.617,85.64,315600002.0
2005-06-15 04:46:00,85.63,85.661,85.624,85.657,287599997.0
2005-06-15 04:47:00,85.667,85.667,85.619,85.619,320600001.0
2005-06-15 04:48:00,85.616,85.641,85.613,85.615,366500007.0
2005-06-15 04:49:00,85.629,85.647,85.616,85.633,226700000.0
2005-06-15 04:50:00,85.649,85.659,85.613,85.626,341500004.0
2005-06-15 04:51:00,85.637,85.664,85.614,85.642,234800002.0
2005-06-15 04:52:00,85.633,85.658,85.616,85.646,234799999.0
2005-06-15 04:53:00,85.654,85.658,85.629,85.635,241299999.0
2005-06-15 04:54:00,85.618,85.639,85.607,85.628,261599992.0
2005-06-15 04:55:00,85.635,85.657,85.625,85.633,181300000.0
2005-06-15 04:56:00,85.651,85.651,85.606,85.609,226000000.0
2005-06-15 04:57:00,85.632,85.657,85.626,85.632,149099998.0
2005-06-15 04:58:00,85.626,85.653,85.615,85.635,208500004.0
2005-06-15 04:59:00,85.625,85.648,85.613,85.613,238700003.0
2005-06-15 05:00:00,85.633,85.657,85.62,85.625,242399996.0
2005-06-15 05:01:00,85.655,85.662,85.602,85.653,225599996.0
2005-06-15 05:02:00,85.64,85.65,85.586,85.614,149700000.0
2005-06-15 05:03:00,85.62,85.651,85.611,85.624,302899998.0
2005-06-15 05:04:00,85.642,85.662,85.621,85.625,287899998.0
2005-06-15 05:05:00,85.616,85.673,85.616,85.673,210100004.0
2005-06-15 05:06:00,85.656,85.667,85.635,85.647,242600002.0
2005-06-15 05:07:00,85.632,85.673,85.632,85.64,411800007.0
2005-06-15 05:08:00,85.629,85.674,85.629,85.648,245600002.0
2005-06-15 05:09:00,85.643,85.673,85.621,85.641,252600001.0
2005-06-15 05:10:00,85.658,85.675,85.635,85.649,277999998.0
2005-06-15 05:11:00,85.667,85.667,85.616,85.636,250500004.0
2005-06-15 05:12:00,85.622,85.668,85.622,85.64,215300001.0
2005-06-15 05:13:00,85.634,85.675,85.631,85.647,319699996.0
2005-06-15 05:14:00,85.648,85.667,85.628,85.652,258400002.0
2005-06-15 05:15:00,85.677,85.678,85.65,85.654,350799999.0
2005-06-15 05:16:00,85.66,85.675,85.636,85.65,286200000.0
2005-06-15 05:17:00,85.639,85.667,85.616,85.629,306100000.0
2005-06-15 05:18:00,85.638,85.66,85.616,85.635,317100003.0
2005-06-15 05:19:00,85.643,85.652,85.615,85.615,155400000.0
2005-06-15 05:20:00,85.606,85.649,85.606,85.625,251700001.0
2005-06-15 05:21:00,85.632,85.642,85.613,85.622,175499998.0
2005-06-15 05:22:00,85.624,85.654,85.6,85.622,285999999.0
2005-06-15 05:23:00,85.616,85.643,85.595,85.613,305800000.0
2005-06-15 05:24:00,85.603,85.62,85.585,85.602,167300000.0
2005-06-15 05:25:00,85.609,85.62,85.59,85.605,248100003.0
2005-06-15 05:26:00,85.604,85.63,85.584,85.627,359099998.0
2005-06-15 05:27:00,85.633,85.634,85.592,85.596,223499999.0
2005-06-15 05:28:00,85.583,85.612,85.569,85.592,305699999.0
2005-06-15 05:29:00,85.571,85.63,85.567,85.613,477099995.0
2005-06-15 05:30:00,85.579,85.623,85.569,85.604,221300000.0
2005-06-15 05:31:00,85.603,85.635,85.584,85.635,211399999.0
2005-06-15 05:32:00,85.63,85.643,85.592,85.592,302099997.0
2005-06-15 05:33:00,85.595,85.633,85.59,85.627,241600002.0
2005-06-15 05:34:00,85.598,85.611,85.584,85.593,155600000.0
2005-06-15 05:35:00,85.565,85.636,85.565,85.609,239699997.0
2005-06-15 05:36:00,85.581,85.623,85.574,85.623,164499999.0
2005-06-15 05:37:00,85.605,85.645,85.595,85.609,438900005.0
2005-06-15 05:38:00,85.624,85.643,85.609,85.634,234800002.0
2005-06-15 05:39:00,85.618,85.645,85.582,85.602,232300003.0
2005-06-15 05:40:00,85.603,85.628,85.591,85.613,294999998.0
2005-06-15 05:41:00,85.602,85.619,85.587,85.587,319199998.0
2005-06-15 05:42:00,85.594,85.618,85.573,85.573,112600001.0
2005-06-15 05:43:00,85.577,85.612,85.57,85.579,314700000.0
2005-06-15 05:44:00,85.59,85.621,85.561,85.579,188199999.0
2005-06-15 05:45:00,85.594,85.609,85.576,85.582,272799992.0
2005-06-15 05:46:00,85.598,85.624,85.578,85.618,349899999.0
2005-06-15 05:47:00,85.589,85.618,85.529,85.593,249999999.0
2005-06-15 05:48:00,85.623,85.638,85.593,85.618,140300000.0
2005-06-15 05:49:00,85.602,85.61,85.581,85.582,321399996.0
2005-06-15 05:50:00,85.615,85.619,85.571,85.571,186799998.0
2005-06-15 05:51:00,85.608,85.625,85.566,85.593,287700000.0
2005-06-15 05:52:00,85.592,85.611,85.575,85.575,277200008.0
2005-06-15 05:53:00,85.599,85.638,85.589,85.638,188000000.0
2005-06-15 05:54:00,85.614,85.636,85.593,85.636,149999998.0
2005-06-15 05:55:00,85.595,85.636,85.595,85.607,157299999.0
2005-06-15 05:56:00,85.6,85.627,85.596,85.597,152500000.0
2005-06-15 05:57:00,85.6,85.637,85.6,85.624,249199999.0
2005-06-15 05:58:00,85.611,85.629,85.595,85.601,191899997.0
2005-06-15 05:59:00,85.626,85.631,85.586,85.586,144000000.0
2005-06-15 06:00:00,85.595,85.617,85.576,85.6,293500000.0
2005-06-15 06:01:00,85.603,85.627,85.585,85.619,184599999.0
2005-06-15 06:02:00,85.62,85.621,85.579,85.612,292799997.0
2005-06-15 06:03:00,85.627,85.645,85.591,85.604,250699999.0
2005-06-15 06:04:00,85.608,85.627,85.593,85.612,201799998.0
2005-06-15 06:05:00,85.652,85.664,85.611,85.611,384300000.0
2005-06-15 06:06:00,85.628,85.659,85.613,85.637,300499997.0
2005-06-15 06:07:00,85.613,85.643,85.592,85.592,247599995.0
2005-06-15 06:08:00,85.593,85.614,85.575,85.595,320900004.0
2005-06-15 06:09:00,85.573,85.635,85.563,85.621,300299997.0
2005-06-15 06:10:00,85.605,85.62,85.579,85.579,252799998.0
2005-06-15 06:11:00,85.573,85.638,85.572,85.633,154700000.0
2005-06-15 06:12:00,85.608,85.624,85.584,85.594,275100000.0
2005-06-15 06:13:00,85.613,85.615,85.579,85.596,353199997.0
2005-06-15 06:14:00,85.609,85.609,85.565,85.592,276200000.0
2005-06-15 06:15:00,85.58,85.6,85.559,85.565,230200003.0
2005-06-15 06:16:00,85.544,85.594,85.539,85.569,279599996.0
2005-06-15 06:17:00,85.57,85.587,85.546,85.565,163800001.0
2005-06-15 06:18:00,85.582,85.6,85.556,85.589,249000001.0
2005-06-15 06:19:00,85.531,85.574,85.525,85.57,340399998.0
2005-06-15 06:20:00,85.553,85.575,85.511,85.536,211799996.0
2005-06-15 06:21:00,85.542,85.562,85.521,85.543,270099995.0
2005-06-15 06:22:00,85.545,85.569,85.53,85.55,289600000.0
2005-06-15 06:23:00,85.549,85.569,85.534,85.547,215899996.0
2005-06-15 06:24:00,85.559,85.568,85.526,85.527,230500001.0
2005-06-15 06:25:00,85.535,85.573,85.532,85.558,282500000.0
2005-06-15 06:26:00,85.531,85.571,85.519,85.552,211600001.0
2005-06-15 06:27:00,85.532,85.564,85.528,85.54,160700000.0
2005-06-15 06:28:00,85.566,85.566,85.52,85.52,220700001.0
2005-06-15 06:29:00,85.548,85.573,85.537,85.545,347699999.0
2005-06-15 06:30:00,85.554,85.581,85.542,85.558,269599998.0
2005-06-15 06:31:00,85.577,85.58,85.543,85.549,240300002.0
2005-06-15 06:32:00,85.545,85.575,85.524,85.575,309100000.0
2005-06-15 06:33:00,85.566,85.566,85.539,85.553,252000001.0
2005-06-15 06:34:00,85.551,85.577,85.546,85.56,242699998.0
2005-06-15 06:35:00,85.555,85.57,85.533,85.55,327400002.0
2005-06-15 06:36:00,85.562,85.571,85.524,85.56,282300001.0
2005-06-15 06:37:00,85.575,85.58,85.54,85.547,300700001.0
2005-06-15 06:38:00,85.567,85.571,85.532,85.552,125699998.0
2005-06-15 06:39:00,85.567,85.584,85.534,85.556,287399998.0
2005-06-15 06:40:00,85.573,85.594,85.56,85.575,153099999.0
2005-06-15 06:41:00,85.585,85.603,85.564,85.582,480800004.0
2005-06-15 06:42:00,85.571,85.597,85.558,85.568,256099999.0
2005-06-15 06:43:00,85.567,85.604,85.564,85.596,238299998.0
2005-06-15 06:44:00,85.602,85.602,85.539,85.557,139300000.0
2005-06-15 06:45:00,85.542,85.596,85.542,85.596,220199999.0
2005-06-15 06:46:00,85.602,85.602,85.552,85.552,215899998.0
2005-06-15 06:47:00,85.562,85.598,85.55,85.583,217500001.0
2005-06-15 06:48:00,85.567,85.594,85.545,85.545,161399999.0
2005-06-15 06:49:00,85.578,85.595,85.557,85.577,219299995.0
2005-06-15 06:50:00,85.578,85.599,85.556,85.574,320500000.0
2005-06-15 06:51:00,85.597,85.598,85.564,85.584,256600002.0
2005-06-15 06:52:00,85.562,85.593,85.549,85.58,190399998.0
2005-06-15 06:53:00,85.583,85.597,85.547,85.57,258899998.0
2005-06-15 06:54:00,85.573,85.6,85.553,85.6,214399999.0
2005-06-15 06:55:00,85.568,85.596,85.558,85.567,178400000.0
2005-06-15 06:56:00,85.57,85.593,85.56,85.576,230799999.0
2005-06-15 06:57:00,85.559,85.582,85.551,85.557,290499998.0
2005-06-15 06:58:00,85.551,85.598,85.541,85.585,362200001.0
2005-06-15 06:59:00,85.575,85.6,85.571,85.597,239699998.0
2005-06-15 07:00:00,85.57,85.596,85.554,85.567,163799997.0
2005-06-15 07:01:00,85.559,85.583,85.55,85.561,349800005.0
2005-06-15 07:02:00,85.56,85.583,85.546,85.558,295100004.0
2005-06-15 07:03:00,85.547,85.591,85.542,85.55,273300000.0
2005-06-15 07:04:00,85.544,85.57,85.535,85.541,148100001.0
2005-06-15 07:05:00,85.54,85.571,85.534,85.568,223199997.0
2005-06-15 07:06:00,85.582,85.582,85.526,85.557,187099999.0
2005-06-15 07:07:00,85.562,85.574,85.526,85.545,228900000.0
2005-06-15 07:08:00,85.534,85.564,85.513,85.536,346600007.0
2005-06-15 07:09:00,85.541,85.564,85.53,85.56,380999999.0
2005-06-15 07:10:00,85.581,85.591,85.557,85.564,214699999.0
2005-06-15 07:11:00,85.587,85.587,85.523,85.553,220999997.0
2005-06-15 07:12:00,85.556,85.591,85.547,85.559,274000001.0
2005-06-15 07:13:00,85.6,85.605,85.568,85.586,251600000.0
2005-06-15 07:14:00,85.567,85.601,85.567,85.594,302600004.0
2005-06-15 07:15:00,85.571,85.597,85.548,85.582,245000002.0
2005-06-15 07:16:00,85.567,85.603,85.565,85.584,225899998.0
2005-06-15 07:17:00,85.565,85.599,85.561,85.571,230300001.0
2005-06-15 07:18:00,85.563,85.615,85.563,85.581,160699997.0
2005-06-15 07:19:00,85.598,85.617,85.583,85.583,256599995.0
2005-06-15 07:20:00,85.593,85.628,85.589,85.626,268200002.0
2005-06-15 07:21:00,85.598,85.6,85.568,85.578,118500003.0
2005-06-15 07:22:00,85.598,85.611,85.576,85.591,197600001.0
2005-06-15 07:23:00,85.585,85.609,85.568,85.583,297699995.0
2005-06-15 07:24:00,85.586,85.605,85.565,85.605,187899998.0
2005-06-15 07:25:00,85.588,85.609,85.555,85.564,159299998.0
2005-06-15 07:26:00,85.563,85.6,85.535,85.582,190099996.0
2005-06-15 07:27:00,85.559,85.591,85.557,85.57,294600000.0
2005-06-15 07:28:00,85.567,85.598,85.551,85.56,281999997.0
2005-06-15 07:29:00,85.576,85.586,85.546,85.554,205599999.0
2005-06-15 07:30:00,85.577,85.593,85.562,85.593,225800002.0
2005-06-15 07:31:00,85.59,85.62,85.577,85.595,219800002.0
2005-06-15 07:32:00,85.601,85.612,85.554,85.569,214100000.0
2005-06-15 07:33:00,85.587,85.601,85.552,85.577,432000004.0
2005-06-15 07:34:00,85.55,85.602,85.55,85.593,317400000.0
2005-06-15 07:35:00,85.556,85.606,85.549,85.599,372899999.0
2005-06-15 07:36:00,85.586,85.612,85.559,85.559,186699998.0
2005-06-15 07:37:00,85.58,85.599,85.57,85.594,190300000.0
2005-06-15 07:38:00,85.556,85.584,85.543,85.555,233499997.0
2005-06-15 07:39:00,85.567,85.568,85.526,85.55,266500002.0
2005-06-15 07:40:00,85.547,85.579,85.547,85.554,235799999.0
2005-06-15 07:41:00,85.583,85.595,85.554,85.579,200299998.0
2005-06-15 07:42:00,85.574,85.594,85.536,85.561,285899994.0
2005-06-15 07:43:00,85.566,85.582,85.548,85.567,182599999.0
2005-06-15 07:44:00,85.572,85.572,85.53,85.545,188899994.0
2005-06-15 07:45:00,85.562,85.573,85.535,85.54,260999996.0
2005-06-15 07:46:00,85.547,85.568,85.535,85.545,154300000.0
2005-06-15 07:47:00,85.572,85.572,85.52,85.558,347300002.0
2005-06-15 07:48:00,85.528,85.56,85.527,85.537,276700001.0
2005-06-15 07:49:00,85.535,85.574,85.534,85.568,192799998.0
2005-06-15 07:50:00,85.534,85.561,85.53,85.549,326199996.0
2005-06-15 07:51:00,85.571,85.585,85.55,85.573,280599998.0
2005-06-15 07:52:00,85.577,85.59,85.54,85.545,280500000.0
2005-06-15 07:53:00,85.558,85.568,85.55,85.556,164200001.0
2005-06-15 07:54:00,85.543,85.584,85.539,85.571,193300001.0
2005-06-15 07:55:00,85.57,85.59,85.544,85.562,277399996.0
2005-06-15 07:56:00,85.55,85.571,85.541,85.558,305500005.0
2005-06-15 07:57:00,85.556,85.565,85.536,85.544,114299999.0
2005-06-15 07:58:00,85.523,85.557,85.511,85.522,379500002.0
2005-06-15 07:59:00,85.531,85.566,85.52,85.532,229400001.0
2005-06-15 08:00:00,85.535,85.558,85.517,85.545,227400000.0
2005-06-15 08:01:00,85.519,85.542,85.5,85.5,260300000.0
2005-06-15 08:02:00,85.524,85.555,85.507,85.522,230100000.0
2005-06-15 08:03:00,85.526,85.567,85.522,85.549,306199999.0
2005-06-15 08:04:00,85.564,85.565,85.534,85.55,243000000.0
2005-06-15 08:05:00,85.559,85.563,85.529,85.53,231299998.0
2005-06-15 08:06:00,85.526,85.56,85.526,85.535,209699998.0
2005-06-15 08:07:00,85.542,85.593,85.542,85.578,285000001.0
2005-06-15 08:08:00,85.564,85.593,85.547,85.567,269400001.0
2005-06-15 08:09:00,85.545,85.572,85.541,85.57,249999998.0
2005-06-15 08:10:00,85.56,85.57,85.538,85.548,251000000.0
2005-06-15 08:11:00,85.56,85.581,85.547,85.56,224799998.0
2005-06-15 08:12:00,85.568,85.606,85.553,85.56,255299996.0
2005-06-15 08:13:00,85.542,85.559,85.529,85.553,266500002.0
2005-06-15 08:14:00,85.6,85.6,85.528,85.528,314799999.0
2005-06-15 08:15:00,85.544,85.574,85.537,85.537,188700005.0
2005-06-15 08:16:00,85.55,85.575,85.534,85.543,185299999.0
2005-06-15 08:17:00,85.548,85.572,85.531,85.56,324200007.0
2005-06-15 08:18:00,85.547,85.575,85.546,85.568,177599999.0
2005-06-15 08:19:00,85.564,85.574,85.527,85.566,103899999.0
2005-06-15 08:20:00,85.575,85.59,85.554,85.554,269700001.0
2005-06-15 08:21:00,85.583,85.597,85.556,85.592,356999997.0
2005-06-15 08:22:00,85.543,85.582,85.542,85.564,194299997.0
2005-06-15 08:23:00,85.526,85.568,85.526,85.537,347300000.0
2005-06-15 08:24:00,85.548,85.569,85.528,85.546,277999998.0
2005-06-15 08:25:00,85.536,85.576,85.536,85.568,263199999.0
2005-06-15 08:26:00,85.536,85.555,85.522,85.537,241299999.0
2005-06-15 08:27:00,85.529,85.55,85.498,85.515,265800001.0
2005-06-15 08:28:00,85.486,85.529,85.472,85.503,314599999.0
2005-06-15 08:29:00,85.501,85.535,85.49,85.518,266799999.0
2005-06-15 08:30:00,85.505,85.538,85.494,85.511,229700002.0
2005-06-15 08:31:00,85.562,85.562,85.525,85.555,159500001.0
2005-06-15 08:32:00,85.56,85.565,85.52,85.534,283699999.0
2005-06-15 08:33:00,85.543,85.565,85.487,85.487,201399997.0
2005-06-15 08:34:00,85.551,85.558,85.512,85.517,202300000.0
2005-06-15 08:35:00,85.553,85.564,85.537,85.546,404300001.0
2005-06-15 08:36:00,85.537,85.556,85.502,85.506,420800002.0
2005-06-15 08:37:00,85.523,85.543,85.477,85.506,223000000.0
2005-06-15 08:38:00,85.498,85.513,85.473,85.496,243999995.0
2005-06-15 08:39:00,85.489,85.519,85.466,85.493,303600003.0
2005-06-15 08:40:00,85.496,85.52,85.484,85.504,134000003.0
2005-06-15 08:41:00,85.5,85.532,85.5,85.525,185799999.0
2005-06-15 08:42:00,85.521,85.538,85.498,85.532,205699998.0
2005-06-15 08:43:00,85.483,85.547,85.483,85.547,247600000.0
2005-06-15 08:44:00,85.56,85.56,85.515,85.515,164799997.0
2005-06-15 08:45:00,85.557,85.562,85.52,85.546,213100001.0
2005-06-15 08:46:00,85.567,85.571,85.534,85.551,348999999.0
2005-06-15 08:47:00,85.58,85.589,85.554,85.562,166800000.0
2005-06-15 08:48:00,85.548,85.578,85.531,85.531,237099998.0
2005-06-15 08:49:00,85.531,85.556,85.521,85.553,222600001.0
2005-06-15 08:50:00,85.558,85.558,85.496,85.501,174500004.0
2005-06-15 08:51:00,85.525,85.543,85.488,85.488,162099998.0
2005-06-15 08:52:00,85.537,85.539,85.502,85.515,306000005.0
2005-06-15 08:53:00,85.491,85.544,85.474,85.527,268899998.0
2005-06-15 08:54:00,85.533,85.558,85.516,85.527,404699997.0
2005-06-15 08:55:00,85.525,85.565,85.525,85.544,174899998.0
2005-06-15 08:56:00,85.558,85.58,85.538,85.543,234699998.0
2005-06-15 08:57:00,85.598,85.603,85.544,85.58,276499995.0
2005-06-15 08:58:00,85.597,85.597,85.545,85.545,196800000.0
2005-06-15 08:59:00,85.576,85.601,85.558,85.585,234299999.0
2005-06-15 09:00:00,85.632,85.632,85.581,85.602,266199999.0
2005-06-15 09:01:00,85.596,85.618,85.581,85.594,336499999.0
2005-06-15 09:02:00,85.587,85.624,85.569,85.623,254899997.0
2005-06-15 09:03:00,85.639,85.649,85.601,85.606,207699999.0
2005-06-15 09:04:00,85.6,85.656,85.6,85.637,264899999.0
2005-06-15 09:05:00,85.652,85.652,85.588,85.604,250899999.0
2005-06-15 09:06:00,85.6,85.62,85.579,85.605,246099993.0
2005-06-15 09:07:00,85.589,85.612,85.557,85.57,270699998.0
2005-06-15 09:08:00,85.541,85.614,85.541,85.595,251500002.0
2005-06-15 09:09:00,85.577,85.618,85.575,85.608,228200000.0
2005-06-15 09:10:00,85.597,85.619,85.569,85.59,269999998.0
2005-06-15 09:11:00,85.625,85.625,85.576,85.581,186699998.0
2005-06-15 09:12:00,85.602,85.618,85.58,85.599,243300003.0
2005-06-15 09:13:00,85.581,85.619,85.579,85.608,213799997.0
2005-06-15 09:14:00,85.555,85.596,85.544,85.55,185399999.0
2005-06-15 09:15:00,85.591,85.591,85.546,85.546,137300001.0
2005-06-15 09:16:00,85.566,85.6,85.563,85.577,367800004.0
2005-06-15 09:17:00,85.578,85.6,85.54,85.561,199300002.0
2005-06-15 09:18:00,85.564,85.6,85.564,85.592,259399999.0
2005-06-15 09:19:00,85.617,85.624,85.576,85.59,307399999.0
2005-06-15 09:20:00,85.592,85.613,85.558,85.613,365000001.0
2005-06-15 09:21:00,85.587,85.625,85.578,85.623,107700002.0
2005-06-15 09:22:00,85.596,85.625,85.591,85.621,232099997.0
2005-06-15 09:23:00,85.627,85.627,85.592,85.595,217000001.0
2005-06-15 09:24:00,85.587,85.619,85.58,85.595,314699998.0
2005-06-15 09:25:00,85.61,85.725,85.586,85.631,360100000.0
2005-06-15 09:26:00,85.617,85.624,85.592,85.607,348899999.0
2005-06-15 09:27:00,85.631,85.64,85.59,85.632,170499999.0
2005-06-15 09:28:00,85.635,85.635,85.589,85.602,251800003.0
2005-06-15 09:29:00,85.606,85.623,85.582,85.607,383399999.0
2005-06-15 09:30:00,85.612,85.627,85.583,85.587,371699997.0
2005-06-15 09:31:00,85.612,85.626,85.586,85.597,262899995.0
2005-06-15 09:32:00,85.599,85.622,85.591,85.6,250000000.0
2005-06-15 09:33:00,85.596,85.625,85.578,85.606,263700000.0
2005-06-15 09:34:00,85.593,85.613,85.577,85.58,223600001.0
2005-06-15 09:35:00,85.569,85.623,85.569,85.609,166199999.0
2005-06-15 09:36:00,85.622,85.622,85.572,85.575,271999997.0
2005-06-15 09:37:00,85.598,85.633,85.582,85.61,218200002.0
2005-06-15 09:38:00,85.595,85.624,85.573,85.579,303299999.0
2005-06-15 09:39:00,85.595,85.607,85.559,85.594,330100002.0
2005-06-15 09:40:00,85.594,85.596,85.567,85.588,250700000.0
2005-06-15 09:41:00,85.586,85.612,85.557,85.597,364599997.0
2005-06-15 09:42:00,85.575,85.58,85.546,85.567,283500005.0
2005-06-15 09:43:00,85.536,85.595,85.533,85.58,381200000.0
2005-06-15 09:44:00,85.587,85.595,85.551,85.557,199700000.0
2005-06-15 09:45:00,85.562,85.594,85.545,85.558,276600000.0
2005-06-15 09:46:00,85.548,85.58,85.542,85.558,172299997.0
2005-06-15 09:47:00,85.551,85.576,85.538,85.55,209699999.0
2005-06-15 09:48:00,85.556,85.565,85.537,85.548,260499995.0
2005-06-15 09:49:00,85.535,85.569,85.535,85.565,118799999.0
2005-06-15 09:50:00,85.536,85.593,85.536,85.59,283399998.0
2005-06-15 09:51:00,85.587,85.603,85.561,85.564,261799998.0
2005-06-15 09:52:00,85.56,85.594,85.555,85.594,253900003.0
2005-06-15 09:53:00,85.581,85.603,85.564,85.58,236099995.0
2005-06-15 09:54:00,85.59,85.618,85.577,85.598,185599999.0
2005-06-15 09:55:00,85.597,85.65,85.597,85.63,279100000.0
2005-06-15 09:56:00,85.603,85.656,85.597,85.641,250899995.0
2005-06-15 09:57:00,85.629,85.648,85.615,85.615,269100000.0
2005-06-15 09:58:00,85.594,85.647,85.582,85.646,183900001.0
2005-06-15 09:59:00,85.669,85.679,85.602,85.679,234600000.0
2005-06-15 10:00:00,85.649,85.678,85.636,85.651,195799997.0
2005-06-15 10:01:00,85.655,85.704,85.644,85.645,183299999.0
2005-06-15 10:02:00,85.669,85.696,85.659,85.688,220099996.0
2005-06-15 10:03:00,85.668,85.698,85.655,85.657,200300001.0
2005-06-15 10:04:00,85.647,85.68,85.621,85.632,237900004.0
2005-06-15 10:05:00,85.643,85.664,85.626,85.64,137699999.0
2005-06-15 10:06:00,85.625,85.666,85.615,85.646,262900001.0
2005-06-15 10:07:00,85.633,85.66,85.612,85.623,156000000.0
2005-06-15 10:08:00,85.624,85.676,85.624,85.676,160499997.0
2005-06-15 10:09:00,85.646,85.667,85.635,85.647,194200000.0
2005-06-15 10:10:00,85.64,85.68,85.627,85.658,240700000.0
2005-06-15 10:11:00,85.651,85.689,85.648,85.657,201199999.0
2005-06-15 10:12:00,85.635,85.679,85.634,85.65,307899997.0
2005-06-15 10:13:00,85.66,85.683,85.631,85.645,275599997.0
2005-06-15 10:14:00,85.643,85.67,85.625,85.664,337000002.0
2005-06-15 10:15:00,85.655,85.666,85.612,85.624,140199999.0
2005-06-15 10:16:00,85.607,85.66,85.607,85.66,200200001.0
2005-06-15 10:17:00,85.657,85.659,85.584,85.586,318299999.0
2005-06-15 10:18:00,85.626,85.649,85.586,85.605,374499995.0
2005-06-15 10:19:00,85.577,85.615,85.577,85.603,326299999.0
2005-06-15 10:20:00,85.6,85.628,85.576,85.604,334400000.0
2005-06-15 10:21:00,85.593,85.619,85.575,85.605,245299997.0
2005-06-15 10:22:00,85.631,85.631,85.564,85.564,303200001.0
2005-06-15 10:23:00,85.568,85.605,85.568,85.6,254599997.0
2005-06-15 10:24:00,85.586,85.614,85.582,85.597,267199998.0
2005-06-15 10:25:00,85.607,85.607,85.572,85.579,198599996.0
2005-06-15 10:26:00,85.578,85.599,85.558,85.571,165999998.0
2005-06-15 10:27:00,85.581,85.61,85.573,85.591,342699999.0
2005-06-15 10:28:00,85.615,85.615,85.575,85.603,214399998.0
2005-06-15 10:29:00,85.597,85.619,85.571,85.58,159999998.0
2005-06-15 10:30:00,85.582,85.607,85.555,85.575,335400007.0
2005-06-15 10:31:00,85.597,85.603,85.558,85.558,214199997.0
2005-06-15 10:32:00,85.572,85.605,85.559,85.605,134100000.0
2005-06-15 10:33:00,85.595,85.61,85.576,85.587,199799998.0
2005-06-15 10:34:00,85.565,85.599,85.561,85.573,203399998.0
2005-06-15 10:35:00,85.579,85.608,85.576,85.587,286799997.0
2005-06-15 10:36:00,85.558,85.622,85.558,85.6,245700000.0
2005-06-15 10:37:00,85.597,85.615,85.564,85.599,331100008.0
2005-06-15 10:38:00,85.598,85.611,85.573,85.573,147299999.0
2005-06-15 10:39:00,85.595,85.61,85.574,85.591,204099997.0
2005-06-15 10:40:00,85.57,85.601,85.546,85.578,180199998.0
2005-06-15 10:41:00,85.57,85.585,85.533,85.552,335200004.0
2005-06-15 10:42:00,85.555,85.595,85.529,85.573,189199999.0
2005-06-15 10:43:00,85.557,85.593,85.536,85.558,251799996.0
2005-06-15 10:44:00,85.567,85.593,85.539,85.539,370799998.0
2005-06-15 10:45:00,85.568,85.595,85.558,85.595,238599998.0
2005-06-15 10:46:00,85.584,85.61,85.57,85.594,242099996.0
2005-06-15 10:47:00,85.597,85.604,85.566,85.594,220699995.0
2005-06-15 10:48:00,85.592,85.604,85.558,85.558,277100000.0
2005-06-15 10:49:00,85.587,85.596,85.571,85.596,166699999.0
2005-06-15 10:50:00,85.577,85.591,85.553,85.585,227900000.0
2005-06-15 10:51:00,85.591,85.595,85.563,85.57,389599993.0
2005-06-15 10:52:00,85.57,85.585,85.545,85.559,314100000.0
2005-06-15 10:53:00,85.568,85.588,85.535,85.551,191000002.0
2005-06-15 10:54:00,85.543,85.597,85.526,85.541,388599989.0
2005-06-15 10:55:00,85.569,85.591,85.531,85.563,248400004.0
2005-06-15 10:56:00,85.551,85.578,85.505,85.537,254500006.0
2005-06-15 10:57:00,85.521,85.574,85.511,85.553,200400000.0
2005-06-15 10:58:00,85.572,85.572,85.515,85.532,190200000.0
2005-06-15 10:59:00,85.534,85.565,85.507,85.519,197100000.0
2005-06-15 11:00:00,85.512,85.57,85.512,85.542,320900001.0
2005-06-15 11:01:00,85.569,85.569,85.511,85.524,278200000.0
2005-06-15 11:02:00,85.556,85.582,85.512,85.515,260099999.0
2005-06-15 11:03:00,85.524,85.555,85.521,85.538,256999995.0
2005-06-15 11:04:00,85.518,85.568,85.513,85.555,266300000.0
2005-06-15 11:05:00,85.531,85.595,85.531,85.56,328200002.0
2005-06-15 11:06:00,85.568,85.594,85.564,85.594,170400001.0
2005-06-15 11:07:00,85.567,85.585,85.553,85.567,230700001.0
2005-06-15 11:08:00,85.582,85.597,85.561,85.574,162399999.0
2005-06-15 11:09:00,85.602,85.602,85.546,85.56,260800000.0
2005-06-15 11:10:00,85.573,85.59,85.554,85.555,201000000.0
2005-06-15 11:11:00,85.549,85.611,85.549,85.582,342799993.0
2005-06-15 11:12:00,85.584,85.592,85.562,85.574,342700002.0
2005-06-15 11:13:00,85.58,85.603,85.558,85.598,197999998.0
2005-06-15 11:14:00,85.587,85.599,85.564,85.577,350000002.0
2005-06-15 11:15:00,85.544,85.595,85.543,85.594,286499999.0
2005-06-15 11:16:00,85.515,85.597,85.505,85.57,159899999.0
2005-06-15 11:17:00,85.551,85.586,85.535,85.579,250200001.0
2005-06-15 11:18:00,85.561,85.59,85.55,85.581,335799997.0
2005-06-15 11:19:00,85.552,85.589,85.55,85.58,256200000.0
2005-06-15 11:20:00,85.595,85.608,85.562,85.577,380200004.0
2005-06-15 11:21:00,85.573,85.604,85.558,85.568,186299999.0
2005-06-15 11:22:00,85.586,85.672,85.578,85.622,184799999.0
2005-06-15 11:23:00,85.585,85.609,85.563,85.573,235299998.0
2005-06-15 11:24:00,85.612,85.619,85.581,85.602,221100000.0
2005-06-15 11:25:00,85.62,85.642,85.602,85.613,194700002.0
2005-06-15 11:26:00,85.649,85.668,85.605,85.605,345499994.0
2005-06-15 11:27:00,85.625,85.653,85.598,85.633,194499997.0
2005-06-15 11:28:00,85.635,85.659,85.605,85.622,287599996.0
2005-06-15 11:29:00,85.609,85.652,85.597,85.62,202099998.0
2005-06-15 11:30:00,85.598,85.639,85.596,85.639,223499998.0
2005-06-15 11:31:00,85.616,85.658,85.605,85.631,236199998.0
2005-06-15 11:32:00,85.648,85.67,85.627,85.639,294799998.0
2005-06-15 11:33:00,85.64,85.675,85.62,85.648,353599995.0
2005-06-15 11:34:00,85.652,85.696,85.648,85.673,291699998.0
2005-06-15 11:35:00,85.684,85.698,85.657,85.683,203099999.0
2005-06-15 11:36:00,85.664,85.714,85.653,85.705,244099999.0
2005-06-15 11:37:00,85.673,85.705,85.673,85.693,230900000.0
2005-06-15 11:38:00,85.69,85.705,85.662,85.672,190300002.0
2005-06-15 11:39:00,85.722,85.737,85.68,85.682,324399990.0
2005-06-15 11:40:00,85.687,85.738,85.676,85.738,254100000.0
2005-06-15 11:41:00,85.704,85.734,85.693,85.709,357799999.0
2005-06-15 11:42:00,85.725,85.728,85.692,85.716,246000000.0
2005-06-15 11:43:00,85.671,85.713,85.665,85.684,234999998.0
2005-06-15 11:44:00,85.67,85.706,85.66,85.669,317899999.0
2005-06-15 11:45:00,85.69,85.708,85.649,85.671,346300000.0
2005-06-15 11:46:00,85.66,85.688,85.648,85.684,304499999.0
2005-06-15 11:47:00,85.665,85.7,85.647,85.684,167399997.0
2005-06-15 11:48:00,85.655,85.71,85.655,85.71,138799997.0
2005-06-15 11:49:00,85.696,85.696,85.646,85.646,242500000.0
2005-06-15 11:50:00,85.671,85.702,85.654,85.684,266100001.0
2005-06-15 11:51:00,85.672,85.682,85.635,85.635,200600000.0
2005-06-15 11:52:00,85.663,85.677,85.639,85.65,329400004.0
2005-06-15 11:53:00,85.663,85.702,85.642,85.642,359099999.0
2005-06-15 11:54:00,85.645,85.679,85.645,85.67,265999997.0
2005-06-15 11:55:00,85.693,85.727,85.678,85.692,248000001.0
2005-06-15 11:56:00,85.686,85.686,85.641,85.646,152899997.0
2005-06-15 11:57:00,85.661,85.707,85.654,85.679,214100001.0
2005-06-15 11:58:00,85.687,85.7,85.662,85.668,242899997.0
2005-06-15 11:59:00,85.71,85.714,85.665,85.676,333200001.0
2005-06-15 12:00:00,85.693,85.711,85.663,85.699,395499992.0
2005-06-15 12:01:00,85.673,85.705,85.665,85.705,164899999.0
2005-06-15 12:02:00,85.677,85.69,85.643,85.674,164800000.0
2005-06-15 12:03:00,85.712,85.719,85.671,85.676,267899996.0
2005-06-15 12:04:00,85.674,85.685,85.65,85.67,257699998.0
2005-06-15 12:05:00,85.679,85.705,85.654,85.675,220099998.0
2005-06-15 12:06:00,85.638,85.679,85.625,85.645,269600000.0
2005-06-15 12:07:00,85.625,85.664,85.625,85.65,419700004.0
2005-06-15 12:08:00,85.646,85.707,85.627,85.637,211300004.0
2005-06-15 12:09:00,85.67,85.708,85.663,85.701,186100000.0
2005-06-15 12:10:00,85.673,85.673,85.634,85.65,357800000.0
2005-06-15 12:11:00,85.656,85.685,85.624,85.627,194599999.0
2005-06-15 12:12:00,85.629,85.665,85.611,85.626,306200000.0
2005-06-15 12:13:00,85.669,85.669,85.63,85.638,163500000.0
2005-06-15 12:14:00,85.653,85.662,85.624,85.643,245899999.0
2005-06-15 12:15:00,85.634,85.662,85.628,85.639,182499998.0
2005-06-15 12:16:00,85.603,85.644,85.603,85.626,300499995.0
2005-06-15 12:17:00,85.621,85.655,85.594,85.61,160899999.0
2005-06-15 12:18:00,85.624,85.66,85.609,85.633,341099998.0
2005-06-15 12:19:00,85.644,85.664,85.621,85.661,176299996.0
2005-06-15 12:20:00,85.635,85.668,85.629,85.648,231299996.0
2005-06-15 12:21:00,85.621,85.647,85.609,85.625,319199997.0
2005-06-15 12:22:00,85.635,85.653,85.614,85.63,317400000.0
2005-06-15 12:23:00,85.625,85.661,85.604,85.651,348699997.0
2005-06-15 12:24:00,85.636,85.661,85.619,85.644,297899998.0
2005-06-15 12:25:00,85.606,85.652,85.598,85.615,257499999.0
2005-06-15 12:26:00,85.64,85.644,85.584,85.585,220799995.0
2005-06-15 12:27:00,85.595,85.674,85.579,85.645,324200004.0
2005-06-15 12:28:00,85.685,85.702,85.617,85.63,257799997.0
2005-06-15 12:29:00,85.643,85.655,85.611,85.625,340600001.0
2005-06-15 12:30:00,85.634,85.648,85.601,85.601,212299999.0
2005-06-15 12:31:00,85.639,85.654,85.619,85.625,218800001.0
2005-06-15 12:32:00,85.663,85.681,85.607,85.619,195699999.0
2005-06-15 12:33:00,85.635,85.645,85.613,85.615,195600000.0
2005-06-15 12:34:00,85.628,85.65,85.608,85.621,357100002.0
2005-06-15 12:35:00,85.634,85.651,85.589,85.598,141399998.0
2005-06-15 12:36:00,85.607,85.629,85.59,85.61,233999997.0
2005-06-15 12:37:00,85.63,85.639,85.594,85.611,245600000.0
2005-06-15 12:38:00,85.632,85.646,85.605,85.607,214200000.0
2005-06-15 12:39:00,85.589,85.623,85.587,85.616,292999996.0
2005-06-15 12:40:00,85.615,85.62,85.583,85.609,327499998.0
2005-06-15 12:41:00,85.588,85.61,85.573,85.597,314499999.0
2005-06-15 12:42:00,85.577,85.621,85.558,85.599,230400001.0
2005-06-15 12:43:00,85.598,85.622,85.578,85.622,241499999.0
2005-06-15 12:44:00,85.594,85.613,85.577,85.577,365799996.0
2005-06-15 12:45:00,85.557,85.589,85.548,85.575,332500000.0
2005-06-15 12:46:00,85.546,85.583,85.543,85.563,328299998.0
2005-06-15 12:47:00,85.581,85.597,85.553,85.553,277900002.0
2005-06-15 12:48:00,85.568,85.595,85.56,85.583,307000003.0
2005-06-15 12:49:00,85.585,85.614,85.571,85.585,283499999.0
2005-06-15 12:50:00,85.558,85.582,85.539,85.58,283700002.0
2005-06-15 12:51:00,85.564,85.595,85.563,85.593,245300001.0
2005-06-15 12:52:00,85.581,85.586,85.55,85.55,263699999.0
2005-06-15 12:53:00,85.582,85.589,85.539,85.589,233599998.0
2005-06-15 12:54:00,85.58,85.585,85.552,85.552,201500004.0
2005-06-15 12:55:00,85.566,85.597,85.548,85.584,197399999.0
2005-06-15 12:56:00,85.568,85.596,85.559,85.569,298199997.0
2005-06-15 12:57:00,85.55,85.602,85.536,85.602,177999997.0
2005-06-15 12:58:00,85.55,85.585,85.528,85.543,200000000.0
2005-06-15 12:59:00,85.548,85.569,85.519,85.541,279299996.0
2005-06-15 13:00:00,85.557,85.575,85.537,85.552,274599999.0
2005-06-15 13:01:00,85.574,85.599,85.551,85.553,226499999.0
2005-06-15 13:02:00,85.553,85.584,85.534,85.545,258399998.0
2005-06-15 13:03:00,85.54,85.582,85.533,85.581,333700003.0
2005-06-15 13:04:00,85.541,85.583,85.54,85.562,223099997.0
2005-06-15 13:05:00,85.549,85.569,85.53,85.553,221999998.0
2005-06-15 13:06:00,85.54,85.565,85.521,85.545,293599999.0
2005-06-15 13:07:00,85.527,85.569,85.511,85.516,244900001.0
2005-06-15 13:08:00,85.555,85.564,85.533,85.555,137899999.0
2005-06-15 13:09:00,85.566,85.587,85.545,85.545,214100002.0
2005-06-15 13:10:00,85.566,85.591,85.548,85.553,240700000.0
2005-06-15 13:11:00,85.572,85.598,85.549,85.549,322099997.0
2005-06-15 13:12:00,85.54,85.591,85.526,85.557,325399999.0
2005-06-15 13:13:00,85.544,85.589,85.544,85.573,167299997.0
2005-06-15 13:14:00,85.565,85.593,85.555,85.569,332999993.0
2005-06-15 13:15:00,85.574,85.583,85.544,85.547,176400001.0
2005-06-15 13:16:00,85.565,85.59,85.55,85.558,260199994.0
2005-06-15 13:17:00,85.565,85.612,85.535,85.604,342100000.0
2005-06-15 13:18:00,85.582,85.59,85.547,85.555,374700000.0
2005-06-15 13:19:00,85.591,85.619,85.574,85.603,266300001.0
2005-06-15 13:20:00,85.61,85.627,85.587,85.603,294299995.0
2005-06-15 13:21:00,85.602,85.62,85.584,85.595,206599999.0
2005-06-15 13:22:00,85.599,85.623,85.561,85.597,235400000.0
2005-06-15 13:23:00,85.585,85.621,85.565,85.569,214900001.0
2005-06-15 13:24:00,85.591,85.615,85.576,85.595,338299999.0
2005-06-15 13:25:00,85.61,85.625,85.561,85.577,235499997.0
2005-06-15 13:26:00,85.603,85.627,85.597,85.625,293599997.0
2005-06-15 13:27:00,85.635,85.656,85.62,85.622,233500000.0
2005-06-15 13:28:00,85.611,85.647,85.601,85.634,189699998.0
2005-06-15 13:29:00,85.626,85.645,85.605,85.637,164899999.0
2005-06-15 13:30:00,85.628,85.647,85.601,85.64,126900000.0
2005-06-15 13:31:00,85.591,85.648,85.587,85.648,256399999.0
2005-06-15 13:32:00,85.628,85.653,85.607,85.639,147099999.0
2005-06-15 13:33:00,85.635,85.65,85.594,85.599,260999996.0
2005-06-15 13:34:00,85.611,85.64,85.602,85.621,176699999.0
2005-06-15 13:35:00,85.648,85.649,85.616,85.632,290699995.0
2005-06-15 13:36:00,85.621,85.645,85.603,85.643,271499997.0
2005-06-15 13:37:00,85.652,85.652,85.595,85.603,232099999.0
2005-06-15 13:38:00,85.623,85.655,85.61,85.619,117099999.0
2005-06-15 13:39:00,85.642,85.642,85.603,85.614,196399998.0
2005-06-15 13:40:00,85.607,85.614,85.567,85.583,201299999.0
2005-06-15 13:41:00,85.581,85.614,85.576,85.592,275699996.0
2005-06-15 13:42:00,85.593,85.619,85.572,85.592,202599999.0
2005-06-15 13:43:00,85.601,85.622,85.57,85.58,175499998.0
2005-06-15 13:44:00,85.602,85.612,85.565,85.58,305399998.0
2005-06-15 13:45:00,85.583,85.617,85.574,85.601,345800003.0
2005-06-15 13:46:00,85.571,85.602,85.56,85.569,268500000.0
2005-06-15 13:47:00,85.578,85.634,85.568,85.596,323100001.0
2005-06-15 13:48:00,85.582,85.61,85.574,85.61,188799999.0
2005-06-15 13:49:00,85.594,85.661,85.588,85.655,220599997.0
2005-06-15 13:50:00,85.617,85.648,85.601,85.627,311999998.0
2005-06-15 13:51:00,85.623,85.655,85.599,85.631,226999999.0
2005-06-15 13:52:00,85.626,85.653,85.615,85.631,329300005.0
2005-06-15 13:53:00,85.623,85.668,85.611,85.668,364399999.0
2005-06-15 13:54:00,85.638,85.698,85.638,85.69,233399998.0
2005-06-15 13:55:00,85.658,85.681,85.658,85.659,47700000.0
2005-06-15 13:56:00,85.627,85.679,85.622,85.668,161800000.0
2005-06-15 13:57:00,85.648,85.694,85.648,85.682,135499999.0
2005-06-15 13:58:00,85.662,85.697,85.658,85.667,169800001.0
2005-06-15 13:59:00,85.668,85.704,85.664,85.684,186699999.0
2005-06-15 14:00:00,85.687,85.701,85.656,85.681,213900002.0
2005-06-15 14:01:00,85.69,85.711,85.678,85.711,251400001.0
2005-06-15 14:02:00,85.707,85.74,85.694,85.718,282499999.0
2005-06-15 14:03:00,85.704,85.731,85.694,85.694,175899996.0
2005-06-15 14:04:00,85.707,85.744,85.696,85.736,350000000.0
2005-06-15 14:05:00,85.715,85.738,85.689,85.738,147200001.0
2005-06-15 14:06:00,85.743,85.748,85.708,85.717,241999998.0
2005-06-15 14:07:00,85.698,85.725,85.687,85.718,157000001.0
2005-06-15 14:08:00,85.686,85.727,85.686,85.725,193300000.0
2005-06-15 14:09:00,85.752,85.759,85.71,85.71,286499998.0
2005-06-15 14:10:00,85.708,85.76,85.7,85.76,167600001.0
2005-06-15 14:11:00,85.778,85.778,85.703,85.758,245999999.0
2005-06-15 14:12:00,85.749,85.756,85.72,85.72,226900001.0
2005-06-15 14:13:00,85.741,85.777,85.738,85.76,283300003.0
2005-06-15 14:14:00,85.761,85.799,85.739,85.786,229200002.0
2005-06-15 14:15:00,85.785,85.805,85.755,85.805,213799998.0
2005-06-15 14:16:00,85.771,85.81,85.771,85.797,242800002.0
2005-06-15 14:17:00,85.79,85.825,85.774,85.802,267400000.0
2005-06-15 14:18:00,85.796,85.837,85.783,85.812,257099998.0
2005-06-15 14:19:00,85.755,85.836,85.745,85.804,230099997.0
2005-06-15 14:20:00,85.8,85.818,85.781,85.787,275600002.0
2005-06-15 14:21:00,85.782,85.816,85.773,85.814,185599999.0
2005-06-15 14:22:00,85.81,85.823,85.771,85.771,245799998.0
2005-06-15 14:23:00,85.8,85.81,85.759,85.759,226600001.0
2005-06-15 14:24:00,85.779,85.799,85.762,85.787,225899999.0
2005-06-15 14:25:00,85.805,85.806,85.76,85.771,248500001.0
2005-06-15 14:26:00,85.769,85.81,85.761,85.8,224499997.0
2005-06-15 14:27:00,85.795,85.795,85.767,85.775,258699997.0
2005-06-15 14:28:00,85.75,85.789,85.745,85.775,299899999.0
2005-06-15 14:29:00,85.79,85.799,85.755,85.757,332799999.0
2005-06-15 14:30:00,85.756,85.766,85.717,85.719,208600000.0
2005-06-15 14:31:00,85.748,85.803,85.731,85.792,331600000.0
2005-06-15 14:32:00,85.776,85.821,85.769,85.792,150300001.0
2005-06-15 14:33:00,85.77,85.796,85.75,85.755,204599999.0
2005-06-15 14:34:00,85.743,85.759,85.659,85.666,225500002.0
2005-06-15 14:35:00,85.702,85.71,85.636,85.64,140299999.0
2005-06-15 14:36:00,85.661,85.685,85.628,85.638,196899997.0
2005-06-15 14:37:00,85.638,85.67,85.62,85.627,316499997.0
2005-06-15 14:38:00,85.633,85.67,85.627,85.654,250999995.0
2005-06-15 14:39:00,85.65,85.675,85.633,85.666,248799998.0
2005-06-15 14:40:00,85.68,85.722,85.68,85.72,359799999.0
2005-06-15 14:41:00,85.732,85.756,85.716,85.748,282600001.0
2005-06-15 14:42:00,85.733,85.776,85.718,85.753,276999997.0
2005-06-15 14:43:00,85.767,85.791,85.751,85.775,270500002.0
2005-06-15 14:44:00,85.767,85.815,85.764,85.803,289699995.0
2005-06-15 14:45:00,85.765,85.81,85.764,85.798,282199999.0
2005-06-15 14:46:00,85.788,85.855,85.775,85.838,185700001.0
2005-06-15 14:47:00,85.875,85.888,85.807,85.848,191599998.0
2005-06-15 14:48:00,85.837,85.845,85.804,85.822,327000002.0
2005-06-15 14:49:00,85.841,85.87,85.804,85.817,266700000.0
2005-06-15 14:50:00,85.816,85.837,85.784,85.832,350499994.0
2005-06-15 14:51:00,85.855,85.859,85.817,85.822,200700002.0
2005-06-15 14:52:00,85.843,85.862,85.812,85.827,263700000.0
2005-06-15 14:53:00,85.816,85.843,85.795,85.805,308899997.0
2005-06-15 14:54:00,85.803,85.845,85.798,85.828,225600002.0
2005-06-15 14:55:00,85.823,85.844,85.802,85.818,286199999.0
2005-06-15 14:56:00,85.817,85.836,85.808,85.822,319899997.0
2005-06-15 14:57:00,85.82,85.851,85.792,85.817,289799999.0
2005-06-15 14:58:00,85.84,85.849,85.792,85.792,113499999.0
2005-06-15 14:59:00,85.794,85.844,85.792,85.827,361599996.0
2005-06-15 15:00:00,85.836,85.876,85.817,85.851,292099996.0
2005-06-15 15:01:00,85.836,85.889,85.814,85.864,140100001.0
2005-06-15 15:02:00,85.811,85.878,85.807,85.83,323300002.0
2005-06-15 15:03:00,85.84,85.869,85.816,85.837,237300000.0
2005-06-15 15:04:00,85.907,85.91,85.837,85.842,188499999.0
2005-06-15 15:05:00,85.843,85.875,85.831,85.86,205799999.0
2005-06-15 15:06:00,85.87,85.894,85.851,85.867,169699998.0
2005-06-15 15:07:00,85.842,85.899,85.842,85.88,251400000.0
2005-06-15 15:08:00,85.886,85.926,85.884,85.908,287800001.0
2005-06-15 15:09:00,85.918,85.951,85.902,85.915,393900001.0
2005-06-15 15:10:00,85.902,85.935,85.884,85.908,263699994.0
2005-06-15 15:11:00,85.901,85.938,85.889,85.904,343899995.0
2005-06-15 15:12:00,85.928,85.939,85.906,85.938,226699998.0
2005-06-15 15:13:00,85.902,85.903,85.86,85.875,332299996.0
2005-06-15 15:14:00,85.833,85.898,85.817,85.883,337000000.0
2005-06-15 15:15:00,85.859,85.901,85.831,85.84,268200001.0
2005-06-15 15:16:00,85.803,85.885,85.803,85.851,325500000.0
2005-06-15 15:17:00,85.799,85.867,85.795,85.824,367999990.0
2005-06-15 15:18:00,85.815,85.827,85.771,85.775,251999997.0
2005-06-15 15:19:00,85.78,85.825,85.765,85.802,239000001.0
2005-06-15 15:20:00,85.796,85.84,85.787,85.806,204000002.0
2005-06-15 15:21:00,85.799,85.828,85.767,85.804,233300000.0
2005-06-15 15:22:00,85.795,85.817,85.732,85.8,220699995.0
2005-06-15 15:23:00,85.82,85.83,85.778,85.787,244499999.0
2005-06-15 15:24:00,85.767,85.81,85.763,85.78,298400001.0
2005-06-15 15:25:00,85.794,85.819,85.786,85.804,273199997.0
2005-06-15 15:26:00,85.808,85.845,85.792,85.824,124100000.0
2005-06-15 15:27:00,85.839,85.846,85.796,85.802,358699999.0
2005-06-15 15:28:00,85.795,85.811,85.785,85.807,240300002.0
2005-06-15 15:29:00,85.79,85.814,85.785,85.789,336600000.0
2005-06-15 15:30:00,85.8,85.815,85.778,85.785,212300000.0
2005-06-15 15:31:00,85.817,85.817,85.767,85.785,233699998.0
2005-06-15 15:32:00,85.815,85.826,85.783,85.799,257199997.0
2005-06-15 15:33:00,85.828,85.865,85.818,85.838,220399999.0
2005-06-15 15:34:00,85.864,85.886,85.819,85.856,241700001.0
2005-06-15 15:35:00,85.816,85.856,85.808,85.831,141600001.0
2005-06-15 15:36:00,85.895,85.905,85.854,85.901,229799995.0
2005-06-15 15:37:00,85.911,85.938,85.866,85.867,244900001.0
2005-06-15 15:38:00,85.889,85.93,85.886,85.925,303499997.0
2005-06-15 15:39:00,85.94,85.945,85.881,85.888,317100000.0
2005-06-15 15:40:00,85.879,85.915,85.855,85.876,304700003.0
2005-06-15 15:41:00,85.892,85.914,85.859,85.897,249299999.0
2005-06-15 15:42:00,85.871,85.91,85.863,85.875,224499999.0
2005-06-15 15:43:00,85.88,85.922,85.866,85.888,153100001.0
2005-06-15 15:44:00,85.909,85.934,85.88,85.92,258099999.0
2005-06-15 15:45:00,85.931,85.933,85.886,85.888,165799997.0
2005-06-15 15:46:00,85.917,85.933,85.894,85.933,282899999.0
2005-06-15 15:47:00,85.889,85.941,85.877,85.91,181799998.0
2005-06-15 15:48:00,85.896,85.925,85.88,85.903,276500004.0
2005-06-15 15:49:00,85.891,85.924,85.873,85.895,169400001.0
2005-06-15 15:50:00,85.917,85.918,85.873,85.878,172399999.0
2005-06-15 15:51:00,85.889,85.92,85.88,85.918,234400002.0
2005-06-15 15:52:00,85.924,85.934,85.896,85.925,323600001.0
2005-06-15 15:53:00,85.937,85.984,85.923,85.948,156600000.0
2005-06-15 15:54:00,85.952,85.956,85.89,85.905,282999994.0
2005-06-15 15:55:00,85.93,85.966,85.915,85.944,302800001.0
2005-06-15 15:56:00,85.928,85.971,85.928,85.935,285800000.0
2005-06-15 15:57:00,85.933,85.983,85.919,85.961,412899995.0
2005-06-15 15:58:00,85.975,85.984,85.947,85.948,272300002.0
2005-06-15 15:59:00,85.949,85.988,85.943,85.968,251699998.0
2005-06-15 16:00:00,85.982,86.011,85.974,86.01,248499999.0
2005-06-15 16:01:00,85.985,86.018,85.973,85.977,323500002.0
2005-06-15 16:02:00,86.0,86.004,85.965,85.982,346700001.0
2005-06-15 16:03:00,85.964,86.0,85.957,85.988,202599999.0
2005-06-15 16:04:00,85.969,85.994,85.949,85.949,350200000.0
2005-06-15 16:05:00,85.98,85.981,85.939,85.939,304999998.0
2005-06-15 16:06:00,85.967,85.986,85.927,85.973,363299997.0
2005-06-15 16:07:00,85.985,85.999,85.957,85.99,262399999.0
2005-06-15 16:08:00,85.96,85.981,85.942,85.953,164899999.0
2005-06-15 16:09:00,85.939,85.993,85.936,85.959,251299999.0
2005-06-15 16:10:00,85.982,85.985,85.931,85.939,195000000.0
2005-06-15 16:11:00,85.936,85.964,85.893,85.909,168100000.0
2005-06-15 16:12:00,85.944,85.959,85.92,85.951,206999998.0
2005-06-15 16:13:00,85.943,85.969,85.901,85.966,309799998.0
2005-06-15 16:14:00,85.94,85.978,85.929,85.976,233300001.0
2005-06-15 16:15:00,85.956,85.974,85.916,85.93,236299999.0
2005-06-15 16:16:00,85.911,85.952,85.894,85.928,265899997.0
2005-06-15 16:17:00,85.904,85.931,85.881,85.908,261999995.0
2005-06-15 16:18:00,85.9,85.932,85.892,85.903,211399999.0
2005-06-15 16:19:00,85.905,85.934,85.89,85.925,215300000.0
2005-06-15 16:20:00,85.911,85.96,85.899,85.942,210899998.0
2005-06-15 16:21:00,85.904,85.942,85.894,85.912,228400003.0
2005-06-15 16:22:00,85.91,85.945,85.895,85.927,224299994.0
2005-06-15 16:23:00,85.907,85.942,85.899,85.94,255899997.0
2005-06-15 16:24:00,85.93,85.946,85.905,85.912,267800002.0
2005-06-15 16:25:00,85.91,85.93,85.882,85.916,176199999.0
2005-06-15 16:26:00,85.88,85.927,85.879,85.879,180500001.0
2005-06-15 16:27:00,85.931,85.933,85.885,85.899,363100002.0
2005-06-15 16:28:00,85.903,85.922,85.885,85.895,219999997.0
2005-06-15 16:29:00,85.887,85.935,85.887,85.922,306399997.0
2005-06-15 16:30:00,85.906,85.927,85.89,85.922,262399998.0
2005-06-15 16:31:00,85.923,85.96,85.911,85.945,333499994.0
2005-06-15 16:32:00,85.942,85.949,85.905,85.935,363000002.0
2005-06-15 16:33:00,85.958,85.974,85.927,85.966,359300002.0
2005-06-15 16:34:00,85.959,85.973,85.944,85.97,251899999.0
2005-06-15 16:35:00,85.941,85.98,85.941,85.969,236300001.0
2005-06-15 16:36:00,85.96,85.97,85.897,85.897,332100000.0
2005-06-15 16:37:00,85.955,85.969,85.924,85.936,367999996.0
2005-06-15 16:38:00,85.936,85.961,85.92,85.941,205800002.0
2005-06-15 16:39:00,85.92,85.953,85.92,85.94,172200000.0
2005-06-15 16:40:00,85.911,85.95,85.903,85.929,191100001.0
2005-06-15 16:41:00,85.9,85.93,85.869,85.889,411199999.0
2005-06-15 16:42:00,85.862,85.938,85.854,85.898,365599997.0
2005-06-15 16:43:00,85.889,85.928,85.875,85.893,316699997.0
2005-06-15 16:44:00,85.877,85.936,85.867,85.89,349000001.0
2005-06-15 16:45:00,85.905,85.915,85.878,85.879,308500003.0
2005-06-15 16:46:00,85.868,85.927,85.868,85.922,262199999.0
2005-06-15 16:47:00,85.888,85.915,85.887,85.906,240699997.0
2005-06-15 16:48:00,85.874,85.909,85.854,85.889,340600000.0
2005-06-15 16:49:00,85.873,85.911,85.873,85.901,280599995.0
2005-06-15 16:50:00,85.901,85.922,85.879,85.879,359099999.0
2005-06-15 16:51:00,85.892,85.904,85.853,85.869,226600001.0
2005-06-15 16:52:00,85.881,85.927,85.871,85.906,312599998.0
2005-06-15 16:53:00,85.908,85.934,85.884,85.899,172900000.0
2005-06-15 16:54:00,85.873,85.922,85.864,85.882,373000002.0
2005-06-15 16:55:00,85.893,85.919,85.872,85.872,215799993.0
2005-06-15 16:56:00,85.935,85.949,85.906,85.919,240400001.0
2005-06-15 16:57:00,85.925,85.973,85.919,85.941,301200001.0
2005-06-15 16:58:00,85.957,85.965,85.92,85.946,255600001.0
2005-06-15 16:59:00,85.958,85.99,85.933,85.949,272100000.0
2005-06-15 17:00:00,85.948,85.991,85.929,85.961,224499999.0
2005-06-15 17:01:00,85.99,85.99,85.909,85.947,283199998.0
2005-06-15 17:02:00,85.95,85.984,85.935,85.963,202999997.0
2005-06-15 17:03:00,85.931,86.0,85.927,85.974,232399999.0
2005-06-15 17:04:00,85.953,85.978,85.924,85.931,124999999.0
2005-06-15 17:05:00,85.915,85.977,85.915,85.95,170999999.0
2005-06-15 17:06:00,85.959,85.991,85.919,85.925,302499998.0
2005-06-15 17:07:00,85.965,85.966,85.919,85.926,250699996.0
2005-06-15 17:08:00,85.906,85.96,85.895,85.957,260100001.0
2005-06-15 17:09:00,85.915,85.95,85.908,85.937,213399997.0
2005-06-15 17:10:00,85.948,85.976,85.925,85.959,160299999.0
2005-06-15 17:11:00,85.937,85.96,85.918,85.926,184699998.0
2005-06-15 17:12:00,85.955,85.965,85.896,85.909,215000001.0
2005-06-15 17:13:00,85.942,85.95,85.89,85.912,241199995.0
2005-06-15 17:14:00,85.903,85.96,85.896,85.96,341200001.0
2005-06-15 17:15:00,85.945,85.956,85.917,85.925,161799998.0
2005-06-15 17:16:00,85.965,85.965,85.917,85.944,294999996.0
2005-06-15 17:17:00,85.913,85.965,85.907,85.948,318000002.0
2005-06-15 17:18:00,85.965,85.965,85.888,85.904,283000000.0
2005-06-15 17:19:00,85.922,85.939,85.875,85.933,328099998.0
2005-06-15 17:20:00,85.92,85.937,85.9,85.921,155000000.0
2005-06-15 17:21:00,85.937,85.937,85.881,85.881,115100000.0
2005-06-15 17:22:00,85.945,85.945,85.881,85.881,234599998.0
2005-06-15 17:23:00,85.903,85.952,85.901,85.927,223899998.0
2005-06-15 17:24:00,85.9,85.935,85.893,85.935,275799996.0
2005-06-15 17:25:00,85.911,85.958,85.908,85.958,177799998.0
2005-06-15 17:26:00,85.93,85.949,85.911,85.92,196700000.0
2005-06-15 17:27:00,85.917,85.952,85.914,85.933,187499996.0
2005-06-15 17:28:00,85.935,85.948,85.907,85.92,160600000.0
2005-06-15 17:29:00,85.932,85.967,85.915,85.951,248699996.0
2005-06-15 17:30:00,85.985,85.988,85.913,85.913,210599996.0
2005-06-15 17:31:00,85.944,85.984,85.936,85.955,175500000.0
2005-06-15 17:32:00,86.008,86.011,85.912,85.942,334600001.0
2005-06-15 17:33:00,85.926,85.973,85.911,85.964,227000001.0
2005-06-15 17:34:00,85.962,85.976,85.945,85.976,308499999.0
2005-06-15 17:35:00,85.981,86.006,85.97,85.985,147999998.0
2005-06-15 17:36:00,85.997,86.004,85.957,85.977,275999994.0
2005-06-15 17:37:00,85.998,86.011,85.957,85.971,171199998.0
2005-06-15 17:38:00,86.012,86.032,85.984,86.032,247700003.0
2005-06-15 17:39:00,86.031,86.031,85.984,86.001,198500000.0
2005-06-15 17:40:00,86.003,86.027,85.98,85.994,227899997.0
2005-06-15 17:41:00,86.008,86.035,85.992,85.992,218000000.0
2005-06-15 17:42:00,86.015,86.05,86.008,86.045,241199999.0
2005-06-15 17:43:00,86.025,86.035,86.003,86.023,254099999.0
2005-06-15 17:44:00,85.999,86.033,85.988,86.005,216299998.0
2005-06-15 17:45:00,86.008,86.04,86.001,86.012,236100001.0
2005-06-15 17:46:00,86.003,86.038,86.003,86.023,178899997.0
2005-06-15 17:47:00,86.015,86.035,85.998,86.014,435199994.0
2005-06-15 17:48:00,86.04,86.046,85.986,86.008,231499999.0
2005-06-15 17:49:00,86.027,86.042,85.994,85.994,189500000.0
2005-06-15 17:50:00,85.987,86.034,85.979,86.017,262699999.0
2005-06-15 17:51:00,86.007,86.012,85.982,85.982,208400002.0
2005-06-15 17:52:00,85.978,86.009,85.976,86.009,125200001.0
2005-06-15 17:53:00,85.995,86.022,85.98,85.989,338700001.0
2005-06-15 17:54:00,86.007,86.007,85.961,85.97,227700003.0
2005-06-15 17:55:00,86.008,86.022,85.973,86.006,234600002.0
2005-06-15 17:56:00,85.995,86.015,85.977,85.977,341599998.0
2005-06-15 17:57:00,85.963,85.996,85.956,85.992,206299998.0
2005-06-15 17:58:00,85.98,86.013,85.967,86.006,163699999.0
2005-06-15 17:59:00,86.002,86.023,85.961,85.965,256099997.0
2005-06-15 18:00:00,85.97,86.014,85.958,86.011,249399999.0
2005-06-15 18:01:00,85.988,86.008,85.961,85.973,2036599989.0
2005-06-15 18:02:00,86.01,86.01,85.99,86.0,1931499985.0
2005-06-15 18:03:00,86.01,86.01,85.99,85.99,1931499985.0
2005-06-15 18:04:00,86.0,86.01,86.0,86.01,1931499985.0
2005-06-15 18:05:00,86.02,86.03,86.01,86.02,1931499985.0
2005-06-15 18:06:00,86.011,86.036,85.971,86.019,1931499985.0
2005-06-15 18:07:00,86.03,86.03,86.01,86.02,1951799981.0
2005-06-15 18:08:00,86.01,86.02,86.01,86.01,1951799981.0
2005-06-15 18:09:00,85.991,86.021,85.956,85.956,1951799981.0
2005-06-15 18:10:00,85.997,86.009,85.949,85.973,1767999980.0
2005-06-15 18:11:00,85.988,86.026,85.971,85.971,668299996.0
2005-06-15 18:12:00,85.988,86.016,85.945,85.956,1200499996.0
2005-06-15 18:13:00,85.988,86.016,85.955,85.967,2034199996.0
2005-06-15 18:14:00,86.0,86.0,85.99,86.0,1100699995.0
2005-06-15 18:15:00,85.99,86.0,85.98,86.0,1100699995.0
2005-06-15 18:16:00,86.01,86.01,86.0,86.0,1100699995.0
2005-06-15 18:17:00,85.989,86.006,85.949,85.962,1100699995.0
2005-06-15 18:18:00,85.968,86.025,85.949,85.998,1040999996.0
2005-06-15 18:19:00,86.01,86.023,85.962,85.979,2045799995.0
2005-06-15 18:20:00,85.971,86.017,85.953,86.001,1750099993.0
2005-06-15 18:21:00,85.983,86.001,85.947,85.979,1752599981.0
2005-06-15 18:22:00,85.963,85.991,85.937,85.97,1474900004.0
2005-06-15 18:23:00,85.98,85.98,85.95,85.96,1980399980.0
2005-06-15 18:24:00,85.947,85.987,85.917,85.96,1980399980.0
2005-06-15 18:25:00,85.97,85.97,85.95,85.96,2008599993.0
2005-06-15 18:26:00,85.924,85.979,85.873,85.887,2008599993.0
2005-06-15 18:27:00,85.924,85.951,85.87,85.881,1327499994.0
2005-06-15 18:28:00,85.864,85.933,85.846,85.904,1432500002.0
2005-06-15 18:29:00,85.932,85.935,85.868,85.905,1223499998.0
2005-06-15 18:30:00,85.877,85.904,85.839,85.896,831099999.0
2005-06-15 18:31:00,85.862,85.935,85.846,85.92,1558299999.0
2005-06-15 18:32:00,85.892,85.892,85.821,85.842,1891599999.0
2005-06-15 18:33:00,85.84,85.85,85.81,85.84,2017999982.0
2005-06-15 18:34:00,85.815,85.886,85.805,85.848,2017999982.0
2005-06-15 18:35:00,85.829,85.884,85.824,85.863,1851200006.0
2005-06-15 18:36:00,85.863,85.888,85.779,85.847,939100002.0
2005-06-15 18:37:00,85.878,85.889,85.819,85.848,826799999.0
2005-06-15 18:38:00,85.864,85.9,85.846,85.859,877199996.0
2005-06-15 18:39:00,85.868,85.889,85.822,85.834,1060399984.0
2005-06-15 18:40:00,85.839,85.869,85.823,85.842,1609999998.0
2005-06-15 18:41:00,85.847,85.882,85.829,85.829,776399995.0
2005-06-15 18:42:00,85.816,85.853,85.802,85.811,1355899999.0
2005-06-15 18:43:00,85.845,85.943,85.845,85.865,402499998.0
2005-06-15 18:44:00,85.843,85.883,85.822,85.857,642099999.0
2005-06-15 18:45:00,85.842,85.897,85.837,85.873,840299996.0
2005-06-15 18:46:00,85.861,85.897,85.841,85.863,756400003.0
2005-06-15 18:47:00,85.855,85.887,85.841,85.887,234600001.0
2005-06-15 18:48:00,85.85,85.902,85.85,85.887,538599994.0
2005-06-15 18:49:00,85.888,85.901,85.827,85.863,738899995.0
2005-06-15 18:50:00,85.866,85.901,85.832,85.856,910000000.0
2005-06-15 18:51:00,85.881,85.893,85.845,85.86,1295600001.0
2005-06-15 18:52:00,85.885,85.897,85.844,85.848,1319600004.0
2005-06-15 18:53:00,85.875,85.896,85.812,85.836,1556999999.0
2005-06-15 18:54:00,85.869,85.896,85.834,85.834,1377899996.0
2005-06-15 18:55:00,85.868,85.9,85.846,85.885,1715200001.0
2005-06-15 18:56:00,85.839,85.876,85.838,85.86,225400001.0
2005-06-15 18:57:00,85.87,85.878,85.831,85.837,426799995.0
2005-06-15 18:58:00,85.877,85.894,85.834,85.856,1111799995.0
2005-06-15 18:59:00,85.844,85.874,85.821,85.835,1352399997.0
2005-06-15 19:00:00,85.838,85.867,85.822,85.835,343399997.0
2005-06-15 19:01:00,85.83,85.876,85.804,85.817,582199997.0
2005-06-15 19:02:00,85.855,85.868,85.834,85.85,293700005.0
2005-06-15 19:03:00,85.844,85.873,85.826,85.861,522000003.0
2005-06-15 19:04:00,85.845,85.878,85.841,85.871,463099993.0
2005-06-15 19:05:00,85.855,85.879,85.839,85.87,479700002.0
2005-06-15 19:06:00,85.858,85.9,85.854,85.882,966299998.0
2005-06-15 19:07:00,85.861,85.907,85.847,85.893,1595700001.0
2005-06-15 19:08:00,85.888,85.902,85.836,85.856,1841900004.0
2005-06-15 19:09:00,85.858,85.903,85.828,85.902,1062700002.0
2005-06-15 19:10:00,85.903,85.903,85.871,85.89,209000002.0
2005-06-15 19:11:00,85.886,85.918,85.858,85.893,605900000.0
2005-06-15 19:12:00,85.905,85.928,85.888,85.919,189600001.0
2005-06-15 19:13:00,85.905,85.921,85.865,85.882,422400002.0
2005-06-15 19:14:00,85.885,85.907,85.871,85.879,467900002.0
2005-06-15 19:15:00,85.912,85.923,85.882,85.904,911800002.0
2005-06-15 19:16:00,85.891,85.938,85.89,85.933,375299992.0
2005-06-15 19:17:00,85.914,85.938,85.875,85.918,719599996.0
2005-06-15 19:18:00,85.899,85.938,85.882,85.9,554099999.0
2005-06-15 19:19:00,85.888,85.934,85.876,85.906,1336700001.0
2005-06-15 19:20:00,85.907,85.934,85.874,85.888,707000002.0
2005-06-15 19:21:00,85.9,85.941,85.876,85.889,824299995.0
2005-06-15 19:22:00,85.921,85.928,85.899,85.904,214000002.0
2005-06-15 19:23:00,85.927,85.936,85.884,85.897,1376399987.0
2005-06-15 19:24:00,85.92,85.944,85.88,85.913,807899999.0
2005-06-15 19:25:00,85.914,85.942,85.89,85.89,1267199993.0
2005-06-15 19:26:00,85.874,85.934,85.874,85.926,1838999995.0
2005-06-15 19:27:00,85.918,85.94,85.9,85.925,1259999993.0
2005-06-15 19:28:00,85.916,85.94,85.902,85.94,950899988.0
2005-06-15 19:29:00,85.93,85.953,85.917,85.935,464399997.0
2005-06-15 19:30:00,85.913,85.957,85.909,85.918,1037799991.0
2005-06-15 19:31:00,85.897,85.947,85.897,85.918,571200001.0
2005-06-15 19:32:00,85.927,85.942,85.898,85.911,983000002.0
2005-06-15 19:33:00,85.9,85.939,85.888,85.918,620500000.0
2005-06-15 19:34:00,85.916,85.949,85.897,85.928,1193999991.0
2005-06-15 19:35:00,85.906,85.952,85.89,85.918,751699999.0
2005-06-15 19:36:00,85.928,85.938,85.878,85.904,606500006.0
2005-06-15 19:37:00,85.935,85.941,85.887,85.887,167100000.0
2005-06-15 19:38:00,85.913,85.931,85.885,85.922,913399993.0
2005-06-15 19:39:00,85.885,85.938,85.877,85.918,755199998.0
2005-06-15 19:40:00,85.883,85.92,85.869,85.883,641499994.0
2005-06-15 19:41:00,85.901,85.935,85.867,85.877,847400001.0
2005-06-15 19:42:00,85.867,85.901,85.855,85.893,507500000.0
2005-06-15 19:43:00,85.892,85.913,85.852,85.896,466399997.0
2005-06-15 19:44:00,85.884,85.912,85.866,85.906,851000000.0
2005-06-15 19:45:00,85.876,85.901,85.859,85.884,380999999.0
2005-06-15 19:46:00,85.903,85.928,85.867,85.878,724299991.0
2005-06-15 19:47:00,85.873,85.918,85.866,85.88,378399998.0
2005-06-15 19:48:00,85.914,85.921,85.86,85.894,1097299994.0
2005-06-15 19:49:00,85.87,85.931,85.864,85.877,777599999.0
2005-06-15 19:50:00,85.875,85.94,85.87,85.918,503099997.0
2005-06-15 19:51:00,85.921,85.964,85.916,85.944,469899996.0
2005-06-15 19:52:00,85.923,85.972,85.91,85.942,492700002.0
2005-06-15 19:53:00,85.971,86.018,85.955,85.979,642799996.0
2005-06-15 19:54:00,85.995,86.003,85.945,85.965,645099994.0
2005-06-15 19:55:00,85.987,86.004,85.953,85.97,252699999.0
2005-06-15 19:56:00,85.993,86.009,85.942,85.942,448399999.0
2005-06-15 19:57:00,85.962,86.006,85.95,86.004,680400000.0
2005-06-15 19:58:00,85.988,86.006,85.955,85.988,1070700004.0
2005-06-15 19:59:00,85.985,86.015,85.948,85.988,987199992.0
2005-06-15 20:00:00,85.987,86.008,85.932,85.932,625200000.0
2005-06-15 20:01:00,85.953,85.975,85.918,85.943,578499994.0
2005-06-15 20:02:00,85.958,85.993,85.944,85.96,550899997.0
2005-06-15 20:03:00,85.952,85.986,85.934,85.984,560399996.0
2005-06-15 20:04:00,85.975,86.007,85.94,85.973,423099995.0
2005-06-15 20:05:00,86.004,86.033,85.98,85.992,372700003.0
2005-06-15 20:06:00,85.981,86.028,85.97,85.993,495199999.0
2005-06-15 20:07:00,85.999,86.015,85.977,85.997,402100000.0
2005-06-15 20:08:00,85.96,86.011,85.943,85.976,827900007.0
2005-06-15 20:09:00,85.987,85.995,85.95,85.97,558199998.0
2005-06-15 20:10:00,85.975,86.017,85.964,85.995,644599999.0
2005-06-15 20:11:00,85.982,86.033,85.972,86.015,1532299998.0
2005-06-15 20:12:00,86.009,86.023,85.96,85.985,1490799997.0
2005-06-15 20:13:00,85.983,86.003,85.943,85.985,973899991.0
2005-06-15 20:14:00,85.966,86.014,85.938,86.014,662400003.0
2005-06-15 20:15:00,85.985,86.013,85.961,85.97,949699993.0
2005-06-15 20:16:00,85.962,85.983,85.921,85.96,1391599991.0
2005-06-15 20:17:00,85.951,85.976,85.939,85.954,240099996.0
2005-06-15 20:18:00,85.943,85.989,85.932,85.952,355899999.0
2005-06-15 20:19:00,85.968,85.982,85.918,85.949,1692000004.0
2005-06-15 20:20:00,85.933,85.976,85.922,85.934,1551999993.0
2005-06-15 20:21:00,85.954,85.978,85.917,85.936,506799996.0
2005-06-15 20:22:00,85.936,85.973,85.921,85.959,954499996.0
2005-06-15 20:23:00,85.953,85.958,85.91,85.929,662899995.0
2005-06-15 20:24:00,85.926,85.987,85.91,85.957,639599998.0
2005-06-15 20:25:00,85.949,85.971,85.907,85.907,711899993.0
2005-06-15 20:26:00,85.928,85.953,85.91,85.933,526699994.0
2005-06-15 20:27:00,85.946,85.963,85.906,85.963,1241099998.0
2005-06-15 20:28:00,85.95,85.96,85.95,85.96,1591599989.0
2005-06-15 20:30:00,85.95,85.98,85.95,85.98,1591599989.0
2005-06-15 20:31:00,85.965,85.982,85.924,85.953,1591599989.0
2005-06-15 20:32:00,85.97,85.98,85.96,85.97,620400001.0
2005-06-15 20:33:00,85.97,85.984,85.927,85.94,620400001.0
2005-06-15 20:34:00,85.977,85.979,85.941,85.953,342400003.0
2005-06-15 20:35:00,85.949,85.981,85.936,85.952,588600000.0
2005-06-15 20:36:00,85.96,85.976,85.919,85.949,387799999.0
2005-06-15 20:37:00,85.944,85.984,85.929,85.962,565399995.0
2005-06-15 20:38:00,85.934,85.98,85.92,85.961,1579399986.0
2005-06-15 20:39:00,85.947,85.983,85.934,85.939,1108300001.0
2005-06-15 20:40:00,85.955,85.995,85.953,85.971,1721699984.0
2005-06-15 20:41:00,85.989,85.989,85.943,85.972,915999998.0
2005-06-15 20:42:00,85.963,85.984,85.918,85.929,1004699998.0
2005-06-15 20:43:00,85.965,85.99,85.933,85.963,550699997.0
2005-06-15 20:44:00,85.966,85.984,85.946,85.968,1133799994.0
2005-06-15 20:45:00,85.953,85.983,85.919,85.934,989599997.0
2005-06-15 20:46:00,85.956,85.996,85.928,85.948,701899996.0
2005-06-15 20:47:00,85.944,85.999,85.934,85.964,1105299986.0
2005-06-15 20:48:00,85.942,85.993,85.931,85.956,877299997.0
2005-06-15 20:49:00,85.968,85.998,85.951,85.966,764799993.0
2005-06-15 20:50:00,85.963,85.996,85.939,85.945,937900001.0
2005-06-15 20:51:00,85.965,85.997,85.935,85.988,709900000.0
2005-06-15 20:52:00,85.973,85.999,85.947,85.973,508499995.0
2005-06-15 20:53:00,85.967,85.984,85.929,85.965,1489899996.0
2005-06-15 20:54:00,85.961,85.988,85.933,85.977,459700001.0
2005-06-15 20:55:00,85.978,85.984,85.933,85.958,1109699992.0
2005-06-15 20:56:00,85.969,86.02,85.953,85.98,1026899992.0
2005-06-15 20:57:00,85.989,86.025,85.977,85.996,1544299988.0
2005-06-15 20:58:00,86.0,86.01,85.99,86.0,1907599983.0
2005-06-15 20:59:00,86.0,86.017,85.96,85.96,1907599983.0
2005-06-15 21:00:00,85.98,86.0,85.98,85.99,665399994.0
2005-06-15 21:01:00,86.0,86.0,85.98,85.99,665399994.0
2005-06-15 21:02:00,85.978,85.992,85.924,85.97,665399994.0
2005-06-15 21:03:00,85.979,85.996,85.946,85.957,713699997.0
2005-06-15 21:04:00,85.966,86.002,85.941,85.98,504899999.0
2005-06-15 21:05:00,85.961,85.996,85.959,85.985,196500002.0
2005-06-15 21:06:00,85.963,85.992,85.944,85.967,658799990.0
2005-06-15 21:07:00,85.953,85.985,85.943,85.965,468299995.0
2005-06-15 21:08:00,85.947,85.974,85.913,85.951,633200000.0
2005-06-15 21:09:00,85.965,85.98,85.939,85.948,395999991.0
2005-06-15 21:10:00,85.943,85.971,85.914,85.926,367200000.0
2005-06-15 21:11:00,85.943,85.979,85.927,85.953,358399998.0
2005-06-15 21:12:00,85.918,85.968,85.909,85.952,504399998.0
2005-06-15 21:13:00,85.93,85.965,85.916,85.946,733399993.0
2005-06-15 21:14:00,85.958,85.975,85.891,85.947,1118700005.0
2005-06-15 21:15:00,85.931,85.953,85.9,85.925,1155699991.0
2005-06-15 21:16:00,85.92,85.953,85.89,85.91,676599997.0
2005-06-15 21:17:00,85.906,85.944,85.876,85.896,1455000008.0
2005-06-15 21:18:00,85.89,85.933,85.856,85.856,876700007.0
2005-06-15 21:19:00,85.896,85.948,85.883,85.924,1020899988.0
2005-06-15 21:20:00,85.926,85.936,85.882,85.903,1515199993.0
2005-06-15 21:21:00,85.908,85.933,85.864,85.917,1734199990.0
2005-06-15 21:22:00,85.92,85.924,85.816,85.877,1500799996.0
2005-06-15 21:23:00,85.906,85.911,85.857,85.876,837899992.0
2005-06-15 21:24:00,85.885,85.906,85.859,85.9,850099993.0
2005-06-15 21:25:00,85.878,85.899,85.854,85.897,1075399990.0
2005-06-15 21:26:00,85.868,85.913,85.851,85.874,531200003.0
2005-06-15 21:27:00,85.91,85.91,85.856,85.856,379499998.0
2005-06-15 21:28:00,85.879,85.902,85.859,85.883,213899997.0
2005-06-15 21:29:00,85.87,85.891,85.828,85.873,551099999.0
2005-06-15 21:30:00,85.864,85.891,85.854,85.875,432999996.0
2005-06-15 21:31:00,85.846,85.898,85.846,85.877,210400000.0
2005-06-15 21:32:00,85.907,85.907,85.849,85.86,1224700002.0
2005-06-15 21:33:00,85.861,85.91,85.853,85.88,198100000.0
2005-06-15 21:34:00,85.861,85.907,85.84,85.854,543399996.0
2005-06-15 21:35:00,85.862,85.905,85.852,85.866,321399997.0
2005-06-15 21:36:00,85.831,85.87,85.831,85.87,219400005.0
2005-06-15 21:37:00,85.843,85.873,85.825,85.848,335499998.0
2005-06-15 21:38:00,85.842,85.883,85.836,85.871,405899997.0
2005-06-15 21:39:00,85.863,85.885,85.843,85.871,176599997.0
2005-06-15 21:40:00,85.873,85.902,85.827,85.859,401199997.0
2005-06-15 21:41:00,85.848,85.877,85.814,85.831,485899995.0
2005-06-15 21:42:00,85.852,85.901,85.831,85.858,685999997.0
2005-06-15 21:43:00,85.865,85.871,85.816,85.823,825699997.0
2005-06-15 21:44:00,85.861,85.877,85.821,85.851,1437899995.0
2005-06-15 21:45:00,85.849,85.872,85.803,85.856,894000002.0
2005-06-15 21:46:00,85.827,85.872,85.813,85.827,361100000.0
2005-06-15 21:47:00,85.821,85.88,85.821,85.867,689599997.0
2005-06-15 21:48:00,85.856,85.876,85.833,85.855,245699999.0
2005-06-15 21:49:00,85.851,85.873,85.807,85.828,654900006.0
2005-06-15 21:50:00,85.87,85.878,85.829,85.847,341600000.0
2005-06-15 21:51:00,85.839,85.879,85.827,85.841,398699996.0
2005-06-15 21:52:00,85.846,85.879,85.829,85.829,679300000.0
2005-06-15 21:53:00,85.839,85.866,85.835,85.852,280100000.0
2005-06-15 21:54:00,85.851,85.881,85.833,85.881,216099997.0
2005-06-15 21:55:00,85.881,85.892,85.856,85.887,305000001.0
2005-06-15 21:56:00,85.869,85.911,85.858,85.86,576199998.0
2005-06-15 21:57:00,85.858,85.896,85.845,85.896,177699999.0
2005-06-15 21:58:00,85.868,85.884,85.854,85.854,150500000.0
2005-06-15 21:59:00,85.848,85.89,85.83,85.858,709900004.0
2005-06-15 22:00:00,85.868,85.904,85.84,85.871,779200002.0
2005-06-15 22:01:00,85.876,85.903,85.839,85.877,882899995.0
2005-06-15 22:02:00,85.884,85.902,85.839,85.87,946799998.0
2005-06-15 22:03:00,85.897,85.906,85.864,85.886,333799997.0
2005-06-15 22:04:00,85.881,85.893,85.839,85.893,594300001.0
2005-06-15 22:05:00,85.865,85.897,85.848,85.875,242499997.0
2005-06-15 22:06:00,85.897,85.91,85.858,85.903,281600000.0
2005-06-15 22:07:00,85.879,85.894,85.861,85.891,183899998.0
2005-06-15 22:08:00,85.904,85.92,85.853,85.872,156600000.0
2005-06-15 22:09:00,85.887,85.911,85.832,85.832,459299995.0
2005-06-15 22:10:00,85.859,85.909,85.857,85.885,178400000.0
2005-06-15 22:11:00,85.885,85.925,85.859,85.868,310200000.0
2005-06-15 22:12:00,85.914,85.938,85.869,85.869,395299997.0
2005-06-15 22:13:00,85.904,85.926,85.852,85.852,454699998.0
2005-06-15 22:14:00,85.87,85.91,85.864,85.895,269700001.0
2005-06-15 22:15:00,85.864,85.911,85.858,85.883,478799997.0
2005-06-15 22:16:00,85.881,85.918,85.86,85.874,400800003.0
2005-06-15 22:17:00,85.88,85.893,85.849,85.863,328399995.0
2005-06-15 22:18:00,85.893,85.905,85.866,85.877,261299997.0
2005-06-15 22:19:00,85.91,85.913,85.831,85.831,218899998.0
2005-06-15 22:20:00,85.869,85.887,85.851,85.872,306200000.0
2005-06-15 22:21:00,85.871,85.908,85.864,85.871,241899999.0
2005-06-15 22:22:00,85.881,85.885,85.827,85.839,451200002.0
2005-06-15 22:23:00,85.842,85.868,85.829,85.836,146899998.0
2005-06-15 22:24:00,85.85,85.877,85.841,85.872,296000002.0
2005-06-15 22:25:00,85.845,85.884,85.831,85.842,275099999.0
2005-06-15 22:26:00,85.853,85.885,85.831,85.842,296600000.0
2005-06-15 22:27:00,85.842,85.898,85.834,85.846,735099998.0
2005-06-15 22:28:00,85.857,85.867,85.822,85.842,334199998.0
2005-06-15 22:29:00,85.858,85.887,85.835,85.85,387799996.0
2005-06-15 22:30:00,85.864,85.887,85.834,85.844,520499992.0
2005-06-15 22:31:00,85.828,85.867,85.818,85.83,296300002.0
2005-06-15 22:32:00,85.86,85.88,85.837,85.838,197899998.0
2005-06-15 22:33:00,85.853,85.9,85.839,85.852,557699999.0
2005-06-15 22:34:00,85.858,85.901,85.853,85.868,603199998.0
2005-06-15 22:35:00,85.844,85.901,85.839,85.862,253799999.0
2005-06-15 22:36:00,85.857,85.904,85.836,85.874,427800001.0
2005-06-15 22:37:00,85.88,85.898,85.855,85.883,172199997.0
2005-06-15 22:38:00,85.853,85.898,85.848,85.893,158899999.0
2005-06-15 22:39:00,85.864,85.897,85.847,85.869,285500000.0
2005-06-15 22:40:00,85.89,85.905,85.854,85.867,354900004.0
2005-06-15 22:41:00,85.892,85.899,85.86,85.872,201099999.0
2005-06-15 22:42:00,85.88,85.891,85.853,85.855,148600000.0
2005-06-15 22:43:00,85.891,85.909,85.846,85.855,608799993.0
2005-06-15 22:44:00,85.873,85.918,85.853,85.89,415400006.0
2005-06-15 22:45:00,85.872,85.901,85.847,85.898,303499998.0
2005-06-15 22:46:00,85.883,85.907,85.851,85.863,430399999.0
2005-06-15 22:47:00,85.884,85.895,85.849,85.853,288299997.0
2005-06-15 22:48:00,85.876,85.904,85.841,85.854,494699993.0
2005-06-15 22:49:00,85.829,85.895,85.823,85.843,468599999.0
2005-06-15 22:50:00,85.867,85.894,85.841,85.855,145800000.0
2005-06-15 22:51:00,85.858,85.913,85.84,85.881,588499999.0
2005-06-15 22:52:00,85.868,85.907,85.854,85.901,207000002.0
2005-06-15 22:53:00,85.915,85.925,85.862,85.895,326900001.0
2005-06-15 22:54:00,85.899,85.92,85.877,85.883,261400002.0
2005-06-15 22:55:00,85.905,85.927,85.879,85.897,428199998.0
2005-06-15 22:56:00,85.866,85.915,85.866,85.901,239500001.0
2005-06-15 22:57:00,85.906,85.916,85.863,85.873,261600001.0
2005-06-15 22:58:00,85.897,85.925,85.876,85.879,119199997.0
2005-06-15 22:59:00,85.876,85.879,85.796,85.8,297200003.0
2005-06-15 23:00:00,85.887,85.906,85.864,85.882,195999998.0
2005-06-15 23:01:00,85.874,85.885,85.853,85.857,392699993.0
2005-06-15 23:02:00,85.882,85.906,85.861,85.884,93899999.0
2005-06-15 23:03:00,85.907,85.909,85.848,85.869,273599995.0
2005-06-15 23:04:00,85.882,85.918,85.863,85.902,231800001.0
2005-06-15 23:05:00,85.891,85.918,85.875,85.882,216799998.0
2005-06-15 23:06:00,85.847,85.896,85.847,85.887,173699997.0
2005-06-15 23:07:00,85.887,85.921,85.877,85.891,163199998.0
2005-06-15 23:08:00,85.937,85.937,85.887,85.887,350999998.0
2005-06-15 23:09:00,85.897,85.956,85.887,85.928,170599999.0
2005-06-15 23:10:00,85.951,85.951,85.887,85.905,132400000.0
2005-06-15 23:11:00,85.892,85.922,85.88,85.91,218000003.0
2005-06-15 23:12:00,85.893,85.9,85.878,85.889,212999997.0
2005-06-15 23:13:00,85.889,85.912,85.874,85.877,293799998.0
2005-06-15 23:14:00,85.905,85.916,85.877,85.893,192199999.0
2005-06-15 23:15:00,85.891,85.917,85.879,85.917,155600000.0
2005-06-15 23:16:00,85.888,85.96,85.888,85.96,349200000.0
2005-06-15 23:17:00,85.895,85.934,85.895,85.933,283199999.0
2005-06-15 23:18:00,85.929,85.951,85.905,85.929,348599996.0
2005-06-15 23:19:00,85.924,85.955,85.904,85.929,237399999.0
2005-06-15 23:20:00,85.947,85.975,85.936,85.973,165000000.0
2005-06-15 23:21:00,85.935,85.96,85.91,85.943,271900001.0
2005-06-15 23:22:00,85.982,85.982,85.926,85.934,235300000.0
2005-06-15 23:23:00,85.987,85.99,85.944,85.947,252799997.0
2005-06-15 23:24:00,85.952,85.989,85.94,85.959,300799997.0
2005-06-15 23:25:00,85.953,85.973,85.943,85.947,284600002.0
2005-06-15 23:26:00,85.962,85.975,85.922,85.94,291200000.0
2005-06-15 23:27:00,85.925,85.971,85.918,85.939,237899999.0
2005-06-15 23:28:00,85.957,85.965,85.897,85.9,208799997.0
2005-06-15 23:29:00,85.898,85.955,85.897,85.922,324799995.0
2005-06-15 23:30:00,85.936,85.958,85.909,85.958,248099997.0
2005-06-15 23:31:00,85.957,85.958,85.906,85.924,311900004.0
2005-06-15 23:32:00,85.918,85.949,85.905,85.945,187699997.0
2005-06-15 23:33:00,85.921,85.928,85.89,85.899,281999994.0
2005-06-15 23:34:00,85.929,85.957,85.903,85.904,234300002.0
2005-06-15 23:35:00,85.94,85.941,85.899,85.9,258800000.0
2005-06-15 23:36:00,85.936,85.944,85.903,85.91,207500002.0
2005-06-15 23:37:00,85.912,85.941,85.89,85.89,160800000.0
2005-06-15 23:38:00,85.918,85.95,85.901,85.912,280599998.0
2005-06-15 23:39:00,85.937,85.945,85.879,85.879,126800000.0
2005-06-15 23:40:00,85.911,85.933,85.902,85.928,159099999.0
2005-06-15 23:41:00,85.905,85.943,85.9,85.943,203400001.0
2005-06-15 23:42:00,85.928,85.949,85.908,85.938,202299999.0
2005-06-15 23:43:00,85.937,85.952,85.91,85.938,260300000.0
2005-06-15 23:44:00,85.916,85.95,85.898,85.946,330400002.0
2005-06-15 23:45:00,85.943,85.944,85.902,85.902,338499996.0
2005-06-15 23:46:00,85.896,85.947,85.895,85.923,157999999.0
2005-06-15 23:47:00,85.937,85.939,85.906,85.934,278599996.0
2005-06-15 23:48:00,85.94,85.944,85.909,85.924,211699996.0
2005-06-15 23:49:00,85.937,85.937,85.889,85.902,176899998.0
2005-06-15 23:50:00,85.894,85.93,85.888,85.922,220500002.0
2005-06-15 23:51:00,85.909,85.909,85.868,85.886,89599999.0
2005-06-15 23:52:00,85.878,85.925,85.868,85.887,219900000.0
2005-06-15 23:53:00,85.89,85.919,85.869,85.903,344000002.0
2005-06-15 23:54:00,85.897,85.94,85.887,85.94,227299998.0
2005-06-15 23:55:00,85.936,85.937,85.89,85.895,168000002.0
2005-06-15 23:56:00,85.925,85.925,85.893,85.901,175299998.0
2005-06-15 23:57:00,85.899,85.931,85.889,85.899,211899999.0
2005-06-15 23:58:00,85.898,85.939,85.89,85.932,171599999.0
2005-06-15 23:59:00,85.9,85.921,85.889,85.898,161999996.0
2005-06-16 00:00:00,85.894,85.947,85.886,85.898,256399999.0
2005-06-16 00:01:00,85.908,85.929,85.887,85.903,233499997.0
2005-06-16 00:02:00,85.899,85.922,85.888,85.907,292199998.0
2005-06-16 00:03:00,85.913,85.937,85.907,85.936,209199996.0
2005-06-16 00:04:00,85.978,85.978,85.902,85.931,184600001.0
2005-06-16 00:05:00,85.903,85.94,85.88,85.911,246400001.0
2005-06-16 00:06:00,85.923,85.942,85.895,85.926,278099999.0
2005-06-16 00:07:00,85.943,85.956,85.918,85.931,146900002.0
2005-06-16 00:08:00,85.914,85.938,85.897,85.902,40499999.0
2005-06-16 00:09:00,85.902,85.925,85.87,85.87,163099997.0
2005-06-16 00:10:00,85.916,85.941,85.9,85.938,354500001.0
2005-06-16 00:11:00,85.927,85.947,85.895,85.92,227799997.0
2005-06-16 00:12:00,85.906,85.941,85.883,85.941,270199994.0
2005-06-16 00:13:00,85.919,85.944,85.897,85.902,125199995.0
2005-06-16 00:14:00,85.922,85.942,85.891,85.91,350099995.0
2005-06-16 00:15:00,85.955,85.955,85.898,85.913,177599999.0
2005-06-16 00:16:00,85.915,85.952,85.905,85.909,269999998.0
2005-06-16 00:17:00,85.895,85.947,85.878,85.947,232799999.0
2005-06-16 00:18:00,85.916,85.956,85.896,85.936,241199998.0
2005-06-16 00:19:00,85.957,85.957,85.877,85.881,103200000.0
2005-06-16 00:20:00,85.893,85.959,85.888,85.925,229400003.0
2005-06-16 00:21:00,85.942,85.942,85.903,85.913,190100003.0
2005-06-16 00:22:00,85.942,85.949,85.905,85.935,222999998.0
2005-06-16 00:23:00,85.952,85.97,85.928,85.955,384199999.0
2005-06-16 00:24:00,85.929,85.959,85.906,85.933,162800002.0
2005-06-16 00:25:00,85.934,85.954,85.909,85.928,226800002.0
2005-06-16 00:26:00,85.913,85.964,85.895,85.925,305799998.0
2005-06-16 00:27:00,85.927,85.941,85.903,85.903,254399998.0
2005-06-16 00:28:00,85.916,85.943,85.907,85.934,259499999.0
2005-06-16 00:29:00,85.934,85.959,85.917,85.959,268699999.0
2005-06-16 00:30:00,85.929,85.95,85.92,85.924,116299999.0
2005-06-16 00:31:00,85.926,85.944,85.906,85.91,217299997.0
2005-06-16 00:32:00,85.898,85.949,85.895,85.938,177900000.0
2005-06-16 00:33:00,85.914,85.953,85.904,85.953,186700002.0
2005-06-16 00:34:00,85.929,85.952,85.901,85.949,334200005.0
2005-06-16 00:35:00,85.94,85.95,85.906,85.906,219800001.0
2005-06-16 00:36:00,85.927,85.961,85.921,85.945,261000000.0
2005-06-16 00:37:00,85.938,85.983,85.921,85.959,409900001.0
2005-06-16 00:38:00,85.914,85.945,85.911,85.945,261199998.0
2005-06-16 00:39:00,85.942,85.95,85.914,85.921,403100003.0
2005-06-16 00:40:00,85.921,85.939,85.905,85.92,370700003.0
2005-06-16 00:41:00,85.896,85.935,85.896,85.899,207399997.0
2005-06-16 00:42:00,85.934,85.945,85.901,85.916,280800005.0
2005-06-16 00:43:00,85.925,85.946,85.9,85.912,280199999.0
2005-06-16 00:44:00,85.908,85.939,85.898,85.914,343199999.0
2005-06-16 00:45:00,85.913,85.928,85.886,85.893,166200000.0
2005-06-16 00:46:00,85.893,85.958,85.877,85.956,287499997.0
2005-06-16 00:47:00,85.93,85.947,85.921,85.936,330499994.0
2005-06-16 00:48:00,85.94,85.946,85.909,85.918,203899997.0
2005-06-16 00:49:00,85.962,85.962,85.917,85.955,258500000.0
2005-06-16 00:50:00,85.916,85.958,85.91,85.953,179599999.0
2005-06-16 00:51:00,85.9,85.938,85.894,85.929,300100002.0
2005-06-16 00:52:00,85.915,85.937,85.878,85.892,235800005.0
2005-06-16 00:53:00,85.928,85.935,85.89,85.892,344300000.0
2005-06-16 00:54:00,85.885,85.922,85.885,85.895,315199999.0
2005-06-16 00:55:00,85.915,85.926,85.894,85.91,214300000.0
2005-06-16 00:56:00,85.881,85.931,85.881,85.926,184199998.0
2005-06-16 00:57:00,85.943,85.943,85.893,85.908,192900002.0
2005-06-16 00:58:00,85.92,85.937,85.889,85.9,137199999.0
2005-06-16 00:59:00,85.9,85.926,85.882,85.883,235300001.0
2005-06-16 01:00:00,85.899,85.981,85.89,85.94,223099996.0
2005-06-16 01:01:00,85.898,85.941,85.897,85.915,269099997.0
2005-06-16 01:02:00,85.923,85.947,85.902,85.947,263599997.0
2005-06-16 01:03:00,85.932,85.95,85.915,85.915,151400002.0
2005-06-16 01:04:00,85.898,85.941,85.888,85.894,264799998.0
2005-06-16 01:05:00,85.876,85.927,85.876,85.893,292700002.0
2005-06-16 01:06:00,85.877,85.946,85.877,85.946,216000002.0
2005-06-16 01:07:00,85.922,85.935,85.897,85.919,193500004.0
2005-06-16 01:08:00,85.925,85.936,85.903,85.923,202299998.0
2005-06-16 01:09:00,85.893,85.93,85.885,85.9,274199994.0
2005-06-16 01:10:00,85.891,85.924,85.883,85.924,157899998.0
2005-06-16 01:11:00,85.935,85.935,85.89,85.908,198499994.0
2005-06-16 01:12:00,85.888,85.912,85.874,85.912,263999998.0
2005-06-16 01:13:00,85.871,85.923,85.867,85.906,281600001.0
2005-06-16 01:14:00,85.891,85.932,85.883,85.913,246100002.0
2005-06-16 01:15:00,85.91,85.923,85.877,85.877,172900001.0
2005-06-16 01:16:00,85.888,85.909,85.876,85.889,208000000.0
2005-06-16 01:17:00,85.9,85.909,85.867,85.875,206299996.0
2005-06-16 01:18:00,85.896,85.921,85.878,85.894,166999998.0
2005-06-16 01:19:00,85.884,85.897,85.855,85.896,270399999.0
2005-06-16 01:20:00,85.897,85.907,85.86,85.866,193499998.0
2005-06-16 01:21:00,85.887,85.907,85.869,85.894,130499998.0
2005-06-16 01:22:00,85.909,85.913,85.866,85.875,238499997.0
2005-06-16 01:23:00,85.866,85.915,85.858,85.859,337400003.0
2005-06-16 01:24:00,85.86,85.899,85.852,85.865,344300000.0
2005-06-16 01:25:00,85.867,85.9,85.859,85.9,120499999.0
2005-06-16 01:26:00,85.865,85.891,85.855,85.877,192599999.0
2005-06-16 01:27:00,85.901,85.931,85.882,85.912,254600001.0
2005-06-16 01:28:00,85.903,85.929,85.88,85.898,362900003.0
2005-06-16 01:29:00,85.876,85.916,85.876,85.901,360400001.0
2005-06-16 01:30:00,85.9,85.921,85.873,85.873,345900001.0
2005-06-16 01:31:00,85.881,85.904,85.873,85.88,201100000.0
2005-06-16 01:32:00,85.887,85.902,85.867,85.896,293499999.0
2005-06-16 01:33:00,85.895,85.9,85.863,85.897,361000001.0
2005-06-16 01:34:00,85.896,85.902,85.869,85.878,367100000.0
2005-06-16 01:35:00,85.873,85.895,85.862,85.886,165699999.0
2005-06-16 01:36:00,85.89,85.898,85.838,85.854,216199999.0
2005-06-16 01:37:00,85.88,85.888,85.848,85.859,304399998.0
2005-06-16 01:38:00,85.848,85.885,85.826,85.87,212499999.0
2005-06-16 01:39:00,85.828,85.882,85.824,85.835,304000001.0
2005-06-16 01:40:00,85.865,85.88,85.839,85.86,234199998.0
2005-06-16 01:41:00,85.853,85.875,85.825,85.831,332499998.0
2005-06-16 01:42:00,85.855,85.879,85.836,85.843,285199995.0
2005-06-16 01:43:00,85.828,85.871,85.822,85.833,295100000.0
2005-06-16 01:44:00,85.831,85.868,85.815,85.835,337099996.0
2005-06-16 01:45:00,85.873,85.875,85.829,85.875,300100002.0
2005-06-16 01:46:00,85.858,85.88,85.845,85.865,273400000.0
2005-06-16 01:47:00,85.863,85.863,85.83,85.834,151100000.0
2005-06-16 01:48:00,85.884,85.884,85.834,85.852,259500002.0
2005-06-16 01:49:00,85.862,85.868,85.835,85.835,288299998.0
2005-06-16 01:50:00,85.819,85.874,85.819,85.85,279199996.0
2005-06-16 01:51:00,85.844,85.868,85.829,85.85,353200006.0
2005-06-16 01:52:00,85.842,85.87,85.822,85.83,181299999.0
2005-06-16 01:53:00,85.846,85.86,85.817,85.821,209800000.0
2005-06-16 01:54:00,85.881,85.881,85.805,85.808,244300001.0
2005-06-16 01:55:00,85.855,85.87,85.816,85.83,399099999.0
2005-06-16 01:56:00,85.83,85.865,85.814,85.826,269200000.0
2005-06-16 01:57:00,85.849,85.866,85.824,85.84,302400001.0
2005-06-16 01:58:00,85.835,85.878,85.824,85.878,339500000.0
2005-06-16 01:59:00,85.864,85.883,85.828,85.835,284999995.0
2005-06-16 02:00:00,85.851,85.861,85.827,85.829,160300001.0
2005-06-16 02:01:00,85.862,85.869,85.833,85.84,206700000.0
2005-06-16 02:02:00,85.841,85.885,85.838,85.885,244600000.0
2005-06-16 02:03:00,85.844,85.876,85.832,85.854,255799998.0
2005-06-16 02:04:00,85.857,85.874,85.841,85.863,291800002.0
2005-06-16 02:05:00,85.848,85.883,85.838,85.876,232100003.0
2005-06-16 02:06:00,85.873,85.873,85.84,85.84,151500001.0
2005-06-16 02:07:00,85.826,85.863,85.82,85.85,176800000.0
2005-06-16 02:08:00,85.84,85.862,85.831,85.842,217199999.0
2005-06-16 02:09:00,85.862,85.876,85.846,85.852,342600005.0
2005-06-16 02:10:00,85.849,85.872,85.811,85.827,182300000.0
2005-06-16 02:11:00,85.82,85.877,85.82,85.837,244500002.0
2005-06-16 02:12:00,85.848,85.868,85.833,85.847,233300001.0
2005-06-16 02:13:00,85.847,85.865,85.834,85.853,184300000.0
2005-06-16 02:14:00,85.826,85.863,85.811,85.822,334599999.0
2005-06-16 02:15:00,85.841,85.864,85.829,85.843,303600000.0
2005-06-16 02:16:00,85.844,85.873,85.827,85.827,245399998.0
2005-06-16 02:17:00,85.847,85.873,85.834,85.848,367099998.0
2005-06-16 02:18:00,85.855,85.897,85.842,85.872,264100002.0
2005-06-16 02:19:00,85.833,85.865,85.815,85.85,202999999.0
2005-06-16 02:20:00,85.848,85.873,85.822,85.833,283699999.0
2005-06-16 02:21:00,85.844,85.87,85.83,85.858,136500001.0
2005-06-16 02:22:00,85.848,85.87,85.826,85.844,244999998.0
2005-06-16 02:23:00,85.876,85.889,85.841,85.86,275700001.0
2005-06-16 02:24:00,85.845,85.9,85.845,85.88,270999997.0
2005-06-16 02:25:00,85.878,85.902,85.845,85.878,236500000.0
2005-06-16 02:26:00,85.861,85.872,85.843,85.872,205300002.0
2005-06-16 02:27:00,85.865,85.897,85.86,85.876,286300000.0
2005-06-16 02:28:00,85.885,85.905,85.857,85.878,300799996.0
2005-06-16 02:29:00,85.879,85.921,85.875,85.897,231299995.0
2005-06-16 02:30:00,85.864,85.918,85.864,85.903,155100002.0
2005-06-16 02:31:00,85.889,85.907,85.861,85.876,271999998.0
2005-06-16 02:32:00,85.87,85.915,85.869,85.874,272700000.0
2005-06-16 02:33:00,85.883,85.897,85.863,85.88,306100005.0
2005-06-16 02:34:00,85.858,85.908,85.835,85.876,209699999.0
2005-06-16 02:35:00,85.887,85.899,85.859,85.878,221199999.0
2005-06-16 02:36:00,85.863,85.91,85.853,85.896,298699998.0
2005-06-16 02:37:00,85.887,85.902,85.828,85.842,196199997.0
2005-06-16 02:38:00,85.849,85.892,85.847,85.879,195200003.0
2005-06-16 02:39:00,85.872,85.884,85.843,85.846,276499997.0
2005-06-16 02:40:00,85.863,85.882,85.845,85.853,325100004.0
2005-06-16 02:41:00,85.878,85.894,85.84,85.878,395199992.0
2005-06-16 02:42:00,85.86,85.9,85.848,85.884,373900003.0
2005-06-16 02:43:00,85.856,85.899,85.848,85.874,176499997.0
2005-06-16 02:44:00,85.864,85.893,85.858,85.883,282899998.0
2005-06-16 02:45:00,85.871,85.893,85.851,85.857,288599998.0
2005-06-16 02:46:00,85.872,85.886,85.845,85.857,263899999.0
2005-06-16 02:47:00,85.854,85.881,85.846,85.848,352699999.0
2005-06-16 02:48:00,85.86,85.889,85.846,85.849,144600000.0
2005-06-16 02:49:00,85.852,85.875,85.832,85.842,228799999.0
2005-06-16 02:50:00,85.853,85.883,85.842,85.874,242100000.0
2005-06-16 02:51:00,85.882,85.894,85.833,85.844,217099999.0
2005-06-16 02:52:00,85.82,85.894,85.82,85.887,206199997.0
2005-06-16 02:53:00,85.862,85.88,85.829,85.846,190500003.0
2005-06-16 02:54:00,85.854,85.903,85.845,85.902,213700000.0
2005-06-16 02:55:00,85.855,85.889,85.842,85.853,279199998.0
2005-06-16 02:56:00,85.832,85.865,85.826,85.845,313499997.0
2005-06-16 02:57:00,85.842,85.877,85.836,85.844,193399996.0
2005-06-16 02:58:00,85.851,85.875,85.835,85.863,246000002.0
2005-06-16 02:59:00,85.853,85.864,85.83,85.843,249200001.0
2005-06-16 03:00:00,85.84,85.869,85.831,85.836,257500000.0
2005-06-16 03:01:00,85.822,85.864,85.818,85.835,210100001.0
2005-06-16 03:02:00,85.83,85.857,85.819,85.853,275900004.0
2005-06-16 03:03:00,85.843,85.878,85.826,85.861,204900003.0
2005-06-16 03:04:00,85.865,85.872,85.815,85.854,232400001.0
2005-06-16 03:05:00,85.852,85.866,85.822,85.822,210799999.0
2005-06-16 03:06:00,85.831,85.862,85.822,85.847,263999998.0
2005-06-16 03:07:00,85.862,85.862,85.8,85.814,330499997.0
2005-06-16 03:08:00,85.817,85.836,85.799,85.836,235299995.0
2005-06-16 03:09:00,85.832,85.85,85.809,85.827,229199998.0
2005-06-16 03:10:00,85.817,85.839,85.789,85.801,209600000.0
2005-06-16 03:11:00,85.833,85.84,85.798,85.838,260800000.0
2005-06-16 03:12:00,85.802,85.85,85.802,85.833,329500000.0
2005-06-16 03:13:00,85.796,85.847,85.791,85.817,459399995.0
2005-06-16 03:14:00,85.787,85.838,85.787,85.809,476100004.0
2005-06-16 03:15:00,85.843,85.843,85.81,85.831,291500001.0
2005-06-16 03:16:00,85.809,85.845,85.804,85.826,270499992.0
2005-06-16 03:17:00,85.82,85.84,85.792,85.802,240599997.0
2005-06-16 03:18:00,85.798,85.837,85.765,85.814,254200002.0
2005-06-16 03:19:00,85.816,85.817,85.774,85.781,256400001.0
2005-06-16 03:20:00,85.795,85.824,85.779,85.793,221200003.0
2005-06-16 03:21:00,85.798,85.818,85.767,85.777,221200000.0
2005-06-16 03:22:00,85.78,85.81,85.764,85.775,206399999.0
2005-06-16 03:23:00,85.817,85.825,85.795,85.797,303300000.0
2005-06-16 03:24:00,85.819,85.828,85.783,85.803,323000004.0
2005-06-16 03:25:00,85.793,85.835,85.792,85.832,224499998.0
2005-06-16 03:26:00,85.829,85.838,85.794,85.794,194499998.0
2005-06-16 03:27:00,85.833,85.862,85.807,85.834,264899996.0
2005-06-16 03:28:00,85.829,85.853,85.81,85.823,252700001.0
2005-06-16 03:29:00,85.824,85.838,85.8,85.835,281500000.0
2005-06-16 03:30:00,85.829,85.855,85.818,85.839,225800000.0
2005-06-16 03:31:00,85.84,85.848,85.803,85.803,287500001.0
2005-06-16 03:32:00,85.844,85.844,85.794,85.802,220200001.0
2005-06-16 03:33:00,85.82,85.84,85.799,85.808,369200002.0
2005-06-16 03:34:00,85.817,85.837,85.808,85.835,258899996.0
2005-06-16 03:35:00,85.81,85.833,85.794,85.802,210299999.0
2005-06-16 03:36:00,85.808,85.829,85.778,85.785,269499999.0
2005-06-16 03:37:00,85.792,85.814,85.775,85.798,194399998.0
2005-06-16 03:38:00,85.814,85.814,85.759,85.788,169099998.0
2005-06-16 03:39:00,85.786,85.815,85.747,85.747,275700004.0
2005-06-16 03:40:00,85.767,85.815,85.767,85.8,138800000.0
2005-06-16 03:41:00,85.772,85.803,85.754,85.768,325300000.0
2005-06-16 03:42:00,85.797,85.797,85.744,85.749,244499995.0
2005-06-16 03:43:00,85.775,85.8,85.742,85.75,221200001.0
2005-06-16 03:44:00,85.748,85.796,85.722,85.784,184400001.0
2005-06-16 03:45:00,85.75,85.791,85.74,85.791,184099998.0
2005-06-16 03:46:00,85.748,85.785,85.748,85.761,251100001.0
2005-06-16 03:47:00,85.778,85.799,85.76,85.788,223199996.0
2005-06-16 03:48:00,85.766,85.805,85.765,85.8,222300002.0
2005-06-16 03:49:00,85.815,85.815,85.771,85.776,292300005.0
2005-06-16 03:50:00,85.773,85.8,85.752,85.774,174300000.0
2005-06-16 03:51:00,85.776,85.79,85.753,85.776,192899999.0
2005-06-16 03:52:00,85.808,85.808,85.765,85.776,386199996.0
2005-06-16 03:53:00,85.757,85.792,85.736,85.743,244999999.0
2005-06-16 03:54:00,85.728,85.771,85.723,85.741,318899999.0
2005-06-16 03:55:00,85.766,85.785,85.731,85.747,150299995.0
2005-06-16 03:56:00,85.75,85.79,85.741,85.79,208900003.0
2005-06-16 03:57:00,85.77,85.789,85.74,85.758,302100000.0
2005-06-16 03:58:00,85.733,85.777,85.732,85.739,388800001.0
2005-06-16 03:59:00,85.772,85.778,85.708,85.759,331999999.0
2005-06-16 04:00:00,85.716,85.755,85.693,85.693,426400000.0
2005-06-16 04:01:00,85.748,85.765,85.729,85.746,124700000.0
2005-06-16 04:02:00,85.744,85.756,85.719,85.719,119299997.0
2005-06-16 04:03:00,85.731,85.74,85.697,85.706,319900002.0
2005-06-16 04:04:00,85.709,85.759,85.702,85.73,207899996.0
2005-06-16 04:05:00,85.725,85.761,85.716,85.748,166500001.0
2005-06-16 04:06:00,85.715,85.753,85.705,85.724,140899997.0
2005-06-16 04:07:00,85.725,85.751,85.717,85.738,306099998.0
2005-06-16 04:08:00,85.725,85.753,85.712,85.744,248099999.0
2005-06-16 04:09:00,85.757,85.773,85.727,85.743,176099999.0
2005-06-16 04:10:00,85.703,85.744,85.703,85.738,131699999.0
2005-06-16 04:11:00,85.696,85.783,85.696,85.757,256400001.0
2005-06-16 04:12:00,85.754,85.792,85.754,85.775,307900001.0
2005-06-16 04:13:00,85.734,85.765,85.731,85.742,257899995.0
2005-06-16 04:14:00,85.76,85.76,85.714,85.715,155900000.0
2005-06-16 04:15:00,85.726,85.778,85.721,85.776,193799997.0
2005-06-16 04:16:00,85.759,85.764,85.716,85.716,154699999.0
2005-06-16 04:17:00,85.721,85.753,85.719,85.748,312199994.0
2005-06-16 04:18:00,85.723,85.77,85.71,85.739,190800001.0
2005-06-16 04:19:00,85.756,85.774,85.727,85.762,330899996.0
2005-06-16 04:20:00,85.718,85.762,85.718,85.762,412200004.0
2005-06-16 04:21:00,85.74,85.76,85.717,85.717,309600001.0
2005-06-16 04:22:00,85.754,85.764,85.717,85.741,222999999.0
2005-06-16 04:23:00,85.774,85.778,85.722,85.744,286799996.0
2005-06-16 04:24:00,85.718,85.765,85.702,85.732,154099999.0
2005-06-16 04:25:00,85.767,85.773,85.722,85.735,128500001.0
2005-06-16 04:26:00,85.759,85.765,85.724,85.743,188099998.0
2005-06-16 04:27:00,85.725,85.771,85.718,85.74,325800001.0
2005-06-16 04:28:00,85.747,85.776,85.735,85.758,263900002.0
2005-06-16 04:29:00,85.781,85.8,85.753,85.753,280199997.0
2005-06-16 04:30:00,85.769,85.779,85.738,85.754,184100000.0
2005-06-16 04:31:00,85.762,85.779,85.73,85.758,205300002.0
2005-06-16 04:32:00,85.742,85.77,85.722,85.768,250199996.0
2005-06-16 04:33:00,85.757,85.78,85.741,85.773,431900005.0
2005-06-16 04:34:00,85.768,85.778,85.739,85.752,238899998.0
2005-06-16 04:35:00,85.797,85.8,85.734,85.75,241199997.0
2005-06-16 04:36:00,85.758,85.79,85.741,85.757,315100002.0
2005-06-16 04:37:00,85.746,85.781,85.73,85.772,178099997.0
2005-06-16 04:38:00,85.743,85.783,85.741,85.753,252699999.0
2005-06-16 04:39:00,85.788,85.791,85.733,85.733,241900000.0
2005-06-16 04:40:00,85.797,85.8,85.749,85.771,292899996.0
2005-06-16 04:41:00,85.758,85.801,85.75,85.801,297500003.0
2005-06-16 04:42:00,85.785,85.816,85.77,85.813,351000002.0
2005-06-16 04:43:00,85.779,85.81,85.778,85.797,261999995.0
2005-06-16 04:44:00,85.771,85.811,85.763,85.763,310599995.0
2005-06-16 04:45:00,85.776,85.809,85.776,85.809,241299998.0
2005-06-16 04:46:00,85.778,85.807,85.759,85.8,190699999.0
2005-06-16 04:47:00,85.795,85.8,85.755,85.755,299500000.0
2005-06-16 04:48:00,85.802,85.803,85.766,85.773,248000003.0
2005-06-16 04:49:00,85.751,85.789,85.743,85.788,163099998.0
2005-06-16 04:50:00,85.759,85.798,85.758,85.793,281399999.0
2005-06-16 04:51:00,85.772,85.788,85.743,85.754,162199997.0
2005-06-16 04:52:00,85.787,85.787,85.752,85.76,198300000.0
2005-06-16 04:53:00,85.776,85.793,85.738,85.76,224799993.0
2005-06-16 04:54:00,85.758,85.777,85.738,85.738,316700000.0
2005-06-16 04:55:00,85.765,85.775,85.723,85.732,274499999.0
2005-06-16 04:56:00,85.744,85.763,85.711,85.717,269800001.0
2005-06-16 04:57:00,85.714,85.738,85.708,85.708,330499998.0
2005-06-16 04:58:00,85.718,85.736,85.698,85.716,252899999.0
2005-06-16 04:59:00,85.724,85.752,85.703,85.725,330799997.0
2005-06-16 05:00:00,85.7,85.752,85.685,85.742,244000002.0
2005-06-16 05:01:00,85.731,85.76,85.709,85.726,279599998.0
2005-06-16 05:02:00,85.733,85.759,85.687,85.735,215200001.0
2005-06-16 05:03:00,85.769,85.769,85.726,85.734,203100001.0
2005-06-16 05:04:00,85.744,85.773,85.727,85.734,265899997.0
2005-06-16 05:05:00,85.745,85.756,85.723,85.743,279600000.0
2005-06-16 05:06:00,85.727,85.752,85.723,85.74,238799998.0
2005-06-16 05:07:00,85.742,85.757,85.72,85.757,212700003.0
2005-06-16 05:08:00,85.74,85.757,85.726,85.733,210699998.0
2005-06-16 05:09:00,85.733,85.788,85.721,85.785,182100002.0
2005-06-16 05:10:00,85.734,85.78,85.728,85.744,159900000.0
2005-06-16 05:11:00,85.805,85.808,85.755,85.795,254300002.0
2005-06-16 05:12:00,85.777,85.805,85.756,85.77,288399999.0
2005-06-16 05:13:00,85.775,85.789,85.751,85.767,190699997.0
2005-06-16 05:14:00,85.736,85.789,85.736,85.786,191099996.0
2005-06-16 05:15:00,85.748,85.782,85.748,85.773,255000001.0
2005-06-16 05:16:00,85.748,85.786,85.748,85.754,265599996.0
2005-06-16 05:17:00,85.738,85.771,85.737,85.758,238099997.0
2005-06-16 05:18:00,85.753,85.775,85.731,85.745,346499999.0
2005-06-16 05:19:00,85.776,85.78,85.741,85.77,189100000.0
2005-06-16 05:20:00,85.744,85.77,85.743,85.77,112199997.0
2005-06-16 05:21:00,85.746,85.778,85.734,85.76,171599999.0
2005-06-16 05:22:00,85.755,85.766,85.732,85.752,244300000.0
2005-06-16 05:23:00,85.75,85.769,85.716,85.769,271799999.0
2005-06-16 05:24:00,85.744,85.77,85.728,85.73,219400000.0
2005-06-16 05:25:00,85.735,85.762,85.716,85.731,203800002.0
2005-06-16 05:26:00,85.743,85.753,85.706,85.736,202999999.0
2005-06-16 05:27:00,85.742,85.762,85.727,85.732,206700002.0
2005-06-16 05:28:00,85.792,85.797,85.735,85.76,232399999.0
2005-06-16 05:29:00,85.787,85.787,85.755,85.765,229599999.0
2005-06-16 05:30:00,85.744,85.777,85.744,85.755,114899999.0
2005-06-16 05:31:00,85.746,85.775,85.741,85.768,314100001.0
2005-06-16 05:32:00,85.772,85.785,85.727,85.727,196199999.0
2005-06-16 05:33:00,85.753,85.781,85.74,85.781,241900001.0
2005-06-16 05:34:00,85.75,85.764,85.733,85.737,243100002.0
2005-06-16 05:35:00,85.759,85.779,85.733,85.741,238399997.0
2005-06-16 05:36:00,85.748,85.783,85.725,85.725,260299998.0
2005-06-16 05:37:00,85.777,85.791,85.735,85.735,149099996.0
2005-06-16 05:38:00,85.772,85.779,85.732,85.737,184200000.0
2005-06-16 05:39:00,85.758,85.777,85.722,85.723,244299998.0
2005-06-16 05:40:00,85.733,85.78,85.718,85.753,281600003.0
2005-06-16 05:41:00,85.729,85.773,85.727,85.756,200400000.0
2005-06-16 05:42:00,85.762,85.792,85.741,85.77,149499998.0
2005-06-16 05:43:00,85.778,85.794,85.758,85.767,346900000.0
2005-06-16 05:44:00,85.754,85.775,85.733,85.748,308399999.0
2005-06-16 05:45:00,85.733,85.766,85.707,85.729,239899998.0
2005-06-16 05:46:00,85.765,85.78,85.722,85.756,396600001.0
2005-06-16 05:47:00,85.742,85.772,85.682,85.724,231699998.0
2005-06-16 05:48:00,85.723,85.735,85.68,85.686,224099997.0
2005-06-16 05:49:00,85.697,85.738,85.673,85.727,298299994.0
2005-06-16 05:50:00,85.688,85.724,85.677,85.698,286799994.0
2005-06-16 05:51:00,85.742,85.742,85.695,85.727,180800000.0
2005-06-16 05:52:00,85.703,85.741,85.702,85.732,181900000.0
2005-06-16 05:53:00,85.724,85.751,85.715,85.751,262699995.0
2005-06-16 05:54:00,85.701,85.735,85.698,85.708,288800000.0
2005-06-16 05:55:00,85.714,85.726,85.691,85.698,257000001.0
2005-06-16 05:56:00,85.713,85.732,85.687,85.699,302199997.0
2005-06-16 05:57:00,85.719,85.737,85.703,85.714,333199996.0
2005-06-16 05:58:00,85.732,85.735,85.703,85.703,245200002.0
2005-06-16 05:59:00,85.713,85.749,85.695,85.712,288499996.0
2005-06-16 06:00:00,85.708,85.75,85.702,85.725,263799999.0
2005-06-16 06:01:00,85.724,85.734,85.701,85.704,234500004.0
2005-06-16 06:02:00,85.733,85.762,85.725,85.747,312299995.0
2005-06-16 06:03:00,85.728,85.756,85.713,85.72,243200000.0
2005-06-16 06:04:00,85.719,85.785,85.719,85.78,272700000.0
2005-06-16 06:05:00,85.772,85.792,85.752,85.77,358600000.0
2005-06-16 06:06:00,85.766,85.788,85.753,85.761,346099995.0
2005-06-16 06:07:00,85.792,85.804,85.751,85.764,289200000.0
2005-06-16 06:08:00,85.764,85.795,85.754,85.793,231099998.0
2005-06-16 06:09:00,85.75,85.782,85.749,85.775,119399999.0
2005-06-16 06:10:00,85.761,85.795,85.741,85.756,227299998.0
2005-06-16 06:11:00,85.775,85.803,85.745,85.775,192499998.0
2005-06-16 06:12:00,85.775,85.803,85.747,85.767,291199999.0
2005-06-16 06:13:00,85.779,85.78,85.738,85.758,378699997.0
2005-06-16 06:14:00,85.754,85.786,85.748,85.755,238800005.0
2005-06-16 06:15:00,85.784,85.793,85.761,85.767,219799998.0
2005-06-16 06:16:00,85.78,85.78,85.745,85.755,145899998.0
2005-06-16 06:17:00,85.723,85.788,85.723,85.783,283899995.0
2005-06-16 06:18:00,85.754,85.772,85.723,85.731,393499997.0
2005-06-16 06:19:00,85.754,85.77,85.725,85.751,285099998.0
2005-06-16 06:20:00,85.747,85.779,85.73,85.742,175300002.0
2005-06-16 06:21:00,85.747,85.793,85.747,85.763,262400002.0
2005-06-16 06:22:00,85.755,85.786,85.752,85.786,140299999.0
2005-06-16 06:23:00,85.765,85.788,85.739,85.781,216500003.0
2005-06-16 06:24:00,85.756,85.791,85.751,85.762,253300001.0
2005-06-16 06:25:00,85.76,85.783,85.743,85.747,260000001.0
2005-06-16 06:26:00,85.763,85.799,85.762,85.795,206900004.0
2005-06-16 06:27:00,85.766,85.787,85.755,85.761,195400001.0
2005-06-16 06:28:00,85.77,85.797,85.756,85.782,225500000.0
2005-06-16 06:29:00,85.779,85.81,85.768,85.786,291200000.0
2005-06-16 06:30:00,85.773,85.79,85.753,85.759,354300004.0
2005-06-16 06:31:00,85.763,85.786,85.743,85.743,219800000.0
2005-06-16 06:32:00,85.778,85.799,85.753,85.777,299000003.0
2005-06-16 06:33:00,85.756,85.792,85.748,85.792,158000000.0
2005-06-16 06:34:00,85.774,85.799,85.726,85.763,248099998.0
2005-06-16 06:35:00,85.787,85.794,85.75,85.752,193300002.0
2005-06-16 06:36:00,85.78,85.79,85.748,85.768,392800001.0
2005-06-16 06:37:00,85.787,85.795,85.73,85.745,308199996.0
2005-06-16 06:38:00,85.745,85.79,85.745,85.789,327400004.0
2005-06-16 06:39:00,85.768,85.789,85.755,85.755,222499999.0
2005-06-16 06:40:00,85.755,85.788,85.752,85.77,202999998.0
2005-06-16 06:41:00,85.753,85.794,85.753,85.783,192899998.0
2005-06-16 06:42:00,85.765,85.79,85.748,85.78,279400003.0
2005-06-16 06:43:00,85.767,85.8,85.761,85.78,220899998.0
2005-06-16 06:44:00,85.785,85.794,85.757,85.78,172200001.0
2005-06-16 06:45:00,85.75,85.8,85.75,85.8,180400000.0
2005-06-16 06:46:00,85.776,85.79,85.754,85.77,172999997.0
2005-06-16 06:47:00,85.759,85.781,85.749,85.751,210599996.0
2005-06-16 06:48:00,85.779,85.789,85.75,85.789,251200004.0
2005-06-16 06:49:00,85.761,85.788,85.743,85.759,218199999.0
2005-06-16 06:50:00,85.755,85.797,85.748,85.773,203699999.0
2005-06-16 06:51:00,85.803,85.81,85.78,85.792,188100002.0
2005-06-16 06:52:00,85.784,85.816,85.771,85.792,166599999.0
2005-06-16 06:53:00,85.779,85.791,85.752,85.787,201600002.0
2005-06-16 06:54:00,85.77,85.803,85.744,85.792,259200000.0
2005-06-16 06:55:00,85.772,85.781,85.752,85.752,115300001.0
2005-06-16 06:56:00,85.763,85.794,85.745,85.771,364799998.0
2005-06-16 06:57:00,85.762,85.785,85.756,85.785,204800001.0
2005-06-16 06:58:00,85.79,85.802,85.753,85.764,365599993.0
2005-06-16 06:59:00,85.767,85.8,85.76,85.78,189700003.0
2005-06-16 07:00:00,85.761,85.796,85.746,85.757,253100000.0
2005-06-16 07:01:00,85.8,85.805,85.768,85.772,273100004.0
2005-06-16 07:02:00,85.799,85.799,85.747,85.747,223700002.0
2005-06-16 07:03:00,85.75,85.789,85.744,85.76,310199999.0
2005-06-16 07:04:00,85.787,85.787,85.745,85.755,154500001.0
2005-06-16 07:05:00,85.727,85.785,85.722,85.785,182199999.0
2005-06-16 07:06:00,85.778,85.785,85.73,85.764,187600000.0
2005-06-16 07:07:00,85.764,85.788,85.747,85.754,283700000.0
2005-06-16 07:08:00,85.794,85.805,85.761,85.792,296399997.0
2005-06-16 07:09:00,85.785,85.801,85.761,85.775,276900001.0
2005-06-16 07:10:00,85.781,85.805,85.768,85.775,321399997.0
2005-06-16 07:11:00,85.793,85.803,85.777,85.789,315499997.0
2005-06-16 07:12:00,85.807,85.807,85.758,85.765,270199996.0
2005-06-16 07:13:00,85.761,85.795,85.748,85.79,328999995.0
2005-06-16 07:14:00,85.77,85.813,85.761,85.77,365399999.0
2005-06-16 07:15:00,85.774,85.792,85.755,85.765,422700004.0
2005-06-16 07:16:00,85.778,85.793,85.757,85.779,177100001.0
2005-06-16 07:17:00,85.766,85.797,85.75,85.784,223700000.0
2005-06-16 07:18:00,85.742,85.793,85.74,85.763,175600000.0
2005-06-16 07:19:00,85.769,85.783,85.745,85.746,136800000.0
2005-06-16 07:20:00,85.766,85.772,85.729,85.739,215799998.0
2005-06-16 07:21:00,85.746,85.768,85.73,85.743,226899999.0
2005-06-16 07:22:00,85.711,85.773,85.708,85.742,386300003.0
2005-06-16 07:23:00,85.742,85.764,85.721,85.735,307300003.0
2005-06-16 07:24:00,85.735,85.775,85.73,85.74,380200002.0
2005-06-16 07:25:00,85.742,85.77,85.738,85.766,196800000.0
2005-06-16 07:26:00,85.752,85.772,85.71,85.738,166099999.0
2005-06-16 07:27:00,85.726,85.753,85.712,85.72,231100000.0
2005-06-16 07:28:00,85.741,85.763,85.718,85.732,199099997.0
2005-06-16 07:29:00,85.706,85.757,85.703,85.74,194399998.0
2005-06-16 07:30:00,85.725,85.747,85.708,85.747,290000001.0
2005-06-16 07:31:00,85.726,85.754,85.712,85.733,237099999.0
2005-06-16 07:32:00,85.728,85.749,85.709,85.709,225500002.0
2005-06-16 07:33:00,85.725,85.737,85.688,85.737,235099999.0
2005-06-16 07:34:00,85.713,85.746,85.693,85.721,183799999.0
2005-06-16 07:35:00,85.739,85.739,85.707,85.716,193700003.0
2005-06-16 07:36:00,85.724,85.742,85.71,85.734,336499996.0
2005-06-16 07:37:00,85.719,85.751,85.709,85.751,163900000.0
2005-06-16 07:38:00,85.727,85.763,85.711,85.748,205199998.0
2005-06-16 07:39:00,85.751,85.773,85.725,85.739,293700003.0
2005-06-16 07:40:00,85.728,85.783,85.727,85.757,299599999.0
2005-06-16 07:41:00,85.782,85.79,85.744,85.753,304099998.0
2005-06-16 07:42:00,85.772,85.801,85.755,85.776,248499997.0
2005-06-16 07:43:00,85.766,85.801,85.758,85.777,232900003.0
2005-06-16 07:44:00,85.801,85.804,85.774,85.795,342199995.0
2005-06-16 07:45:00,85.78,85.815,85.757,85.778,216400001.0
2005-06-16 07:46:00,85.765,85.811,85.744,85.776,248200002.0
2005-06-16 07:47:00,85.775,85.794,85.766,85.78,252299999.0
2005-06-16 07:48:00,85.776,85.796,85.756,85.794,326199995.0
2005-06-16 07:49:00,85.78,85.81,85.766,85.773,270599998.0
2005-06-16 07:50:00,85.768,85.794,85.761,85.787,286500000.0
2005-06-16 07:51:00,85.779,85.797,85.764,85.78,284199999.0
2005-06-16 07:52:00,85.796,85.809,85.767,85.767,294500000.0
2005-06-16 07:53:00,85.808,85.841,85.789,85.806,218299999.0
2005-06-16 07:54:00,85.824,85.835,85.804,85.805,223500000.0
2005-06-16 07:55:00,85.797,85.845,85.789,85.83,156899999.0
2005-06-16 07:56:00,85.813,85.828,85.787,85.812,299100002.0
2005-06-16 07:57:00,85.795,85.823,85.794,85.818,299000003.0
2005-06-16 07:58:00,85.79,85.832,85.79,85.832,143199996.0
2005-06-16 07:59:00,85.829,85.829,85.784,85.79,265399999.0
2005-06-16 08:00:00,85.795,85.826,85.781,85.819,411200001.0
2005-06-16 08:01:00,85.827,85.833,85.782,85.782,286000003.0
2005-06-16 08:02:00,85.782,85.815,85.782,85.79,341299994.0
2005-06-16 08:03:00,85.792,85.804,85.766,85.803,300600002.0
2005-06-16 08:04:00,85.78,85.79,85.757,85.775,250300003.0
2005-06-16 08:05:00,85.787,85.803,85.762,85.773,286499996.0
2005-06-16 08:06:00,85.768,85.792,85.754,85.76,157099998.0
2005-06-16 08:07:00,85.765,85.81,85.748,85.769,229700001.0
2005-06-16 08:08:00,85.803,85.81,85.774,85.774,247500003.0
2005-06-16 08:09:00,85.787,85.797,85.76,85.781,193999999.0
2005-06-16 08:10:00,85.78,85.805,85.754,85.798,345800000.0
2005-06-16 08:11:00,85.799,85.803,85.767,85.784,168799996.0
2005-06-16 08:12:00,85.78,85.816,85.772,85.785,232099997.0
2005-06-16 08:13:00,85.765,85.809,85.754,85.787,255000000.0
2005-06-16 08:14:00,85.792,85.805,85.76,85.782,279800003.0
2005-06-16 08:15:00,85.791,85.807,85.765,85.785,220300001.0
2005-06-16 08:16:00,85.774,85.811,85.769,85.787,183399998.0
2005-06-16 08:17:00,85.8,85.808,85.759,85.782,387199999.0
2005-06-16 08:18:00,85.783,85.811,85.761,85.782,298999996.0
2005-06-16 08:19:00,85.794,85.794,85.74,85.76,193899994.0
2005-06-16 08:20:00,85.754,85.783,85.749,85.767,215199998.0
2005-06-16 08:21:00,85.768,85.788,85.749,85.757,305699997.0
2005-06-16 08:22:00,85.79,85.8,85.762,85.762,195299997.0
2005-06-16 08:23:00,85.779,85.791,85.751,85.762,247800000.0
2005-06-16 08:24:00,85.778,85.781,85.754,85.754,192500002.0
2005-06-16 08:25:00,85.754,85.792,85.754,85.792,233499998.0
2005-06-16 08:26:00,85.796,85.796,85.748,85.748,219100000.0
2005-06-16 08:27:00,85.764,85.782,85.739,85.762,393000001.0
2005-06-16 08:28:00,85.731,85.797,85.731,85.797,220600000.0
2005-06-16 08:29:00,85.757,85.812,85.757,85.802,283200003.0
2005-06-16 08:30:00,85.778,85.8,85.766,85.79,196799998.0
2005-06-16 08:31:00,85.802,85.829,85.773,85.786,275800002.0
2005-06-16 08:32:00,85.788,85.813,85.774,85.787,244900002.0
2005-06-16 08:33:00,85.781,85.815,85.771,85.784,319199996.0
2005-06-16 08:34:00,85.805,85.82,85.781,85.82,279600002.0
2005-06-16 08:35:00,85.803,85.828,85.788,85.806,228599996.0
2005-06-16 08:36:00,85.816,85.839,85.788,85.82,296599997.0
2005-06-16 08:37:00,85.818,85.844,85.793,85.812,206899999.0
2005-06-16 08:38:00,85.81,85.824,85.784,85.807,202100000.0
2005-06-16 08:39:00,85.812,85.823,85.775,85.785,151000000.0
2005-06-16 08:40:00,85.807,85.81,85.768,85.768,137299998.0
2005-06-16 08:41:00,85.779,85.814,85.771,85.779,255799999.0
2005-06-16 08:42:00,85.775,85.803,85.757,85.791,273399996.0
2005-06-16 08:43:00,85.784,85.8,85.772,85.796,285099996.0
2005-06-16 08:44:00,85.795,85.812,85.766,85.776,239099999.0
2005-06-16 08:45:00,85.777,85.798,85.757,85.785,265800001.0
2005-06-16 08:46:00,85.762,85.783,85.725,85.75,341200005.0
2005-06-16 08:47:00,85.755,85.789,85.747,85.777,202299999.0
2005-06-16 08:48:00,85.763,85.789,85.748,85.775,232200000.0
2005-06-16 08:49:00,85.73,85.781,85.73,85.775,256600004.0
2005-06-16 08:50:00,85.751,85.79,85.731,85.759,264200001.0
2005-06-16 08:51:00,85.748,85.778,85.719,85.719,262699999.0
2005-06-16 08:52:00,85.767,85.786,85.743,85.745,169600001.0
2005-06-16 08:53:00,85.78,85.78,85.745,85.753,234299999.0
2005-06-16 08:54:00,85.79,85.793,85.746,85.746,275500002.0
2005-06-16 08:55:00,85.742,85.78,85.742,85.748,298399997.0
2005-06-16 08:56:00,85.772,85.785,85.721,85.721,210600001.0
2005-06-16 08:57:00,85.733,85.792,85.727,85.763,292699996.0
2005-06-16 08:58:00,85.754,85.791,85.745,85.789,248400001.0
2005-06-16 08:59:00,85.758,85.787,85.752,85.759,173400001.0
2005-06-16 09:00:00,85.767,85.769,85.729,85.746,317999996.0
2005-06-16 09:01:00,85.735,85.771,85.725,85.749,306899997.0
2005-06-16 09:02:00,85.764,85.779,85.724,85.737,256300000.0
2005-06-16 09:03:00,85.751,85.766,85.715,85.73,255700003.0
2005-06-16 09:04:00,85.739,85.76,85.72,85.732,261999999.0
2005-06-16 09:05:00,85.746,85.777,85.723,85.748,292500003.0
2005-06-16 09:06:00,85.753,85.775,85.734,85.753,197499998.0
2005-06-16 09:07:00,85.721,85.761,85.712,85.731,216400000.0
2005-06-16 09:08:00,85.691,85.757,85.691,85.741,249399999.0
2005-06-16 09:09:00,85.752,85.759,85.725,85.735,263899997.0
2005-06-16 09:10:00,85.77,85.78,85.738,85.741,211799997.0
2005-06-16 09:11:00,85.755,85.781,85.742,85.781,100100001.0
2005-06-16 09:12:00,85.772,85.782,85.735,85.74,279300004.0
2005-06-16 09:13:00,85.734,85.78,85.732,85.761,187000000.0
2005-06-16 09:14:00,85.743,85.751,85.723,85.73,153899999.0
2005-06-16 09:15:00,85.75,85.769,85.711,85.723,271199997.0
2005-06-16 09:16:00,85.724,85.74,85.703,85.719,338599999.0
2005-06-16 09:17:00,85.747,85.747,85.695,85.715,305499995.0
2005-06-16 09:18:00,85.683,85.723,85.683,85.695,299699997.0
2005-06-16 09:19:00,85.722,85.735,85.693,85.707,343000001.0
2005-06-16 09:20:00,85.714,85.727,85.68,85.705,421999996.0
2005-06-16 09:21:00,85.737,85.752,85.711,85.712,132199999.0
2005-06-16 09:22:00,85.73,85.761,85.721,85.736,210000001.0
2005-06-16 09:23:00,85.736,85.746,85.71,85.714,224999999.0
2005-06-16 09:24:00,85.72,85.734,85.715,85.715,164400003.0
2005-06-16 09:25:00,85.744,85.762,85.707,85.739,401000001.0
2005-06-16 09:26:00,85.712,85.755,85.712,85.748,262399997.0
2005-06-16 09:27:00,85.753,85.771,85.734,85.748,256299997.0
2005-06-16 09:28:00,85.726,85.767,85.723,85.727,305699997.0
2005-06-16 09:29:00,85.768,85.78,85.723,85.737,280300002.0
2005-06-16 09:30:00,85.731,85.755,85.711,85.742,260799999.0
2005-06-16 09:31:00,85.723,85.761,85.717,85.728,320300002.0
2005-06-16 09:32:00,85.741,85.817,85.731,85.802,256699997.0
2005-06-16 09:33:00,85.799,85.825,85.771,85.771,287499997.0
2005-06-16 09:34:00,85.753,85.799,85.753,85.798,169300001.0
2005-06-16 09:35:00,85.791,85.831,85.78,85.794,150000001.0
2005-06-16 09:36:00,85.807,85.819,85.775,85.799,132199999.0
2005-06-16 09:37:00,85.76,85.82,85.76,85.814,259300001.0
2005-06-16 09:38:00,85.817,85.818,85.775,85.802,266600001.0
2005-06-16 09:39:00,85.788,85.82,85.771,85.798,237799999.0
2005-06-16 09:40:00,85.808,85.808,85.759,85.781,179700001.0
2005-06-16 09:41:00,85.803,85.816,85.779,85.797,255799998.0
2005-06-16 09:42:00,85.796,85.825,85.776,85.825,265799998.0
2005-06-16 09:43:00,85.789,85.815,85.771,85.8,304099998.0
2005-06-16 09:44:00,85.817,85.825,85.764,85.77,287300001.0
2005-06-16 09:45:00,85.792,85.8,85.772,85.772,241399996.0
2005-06-16 09:46:00,85.768,85.823,85.763,85.823,188900003.0
2005-06-16 09:47:00,85.812,85.812,85.776,85.8,211200002.0
2005-06-16 09:48:00,85.777,85.808,85.775,85.805,237399999.0
2005-06-16 09:49:00,85.78,85.827,85.78,85.809,215400003.0
2005-06-16 09:50:00,85.793,85.827,85.792,85.817,255600000.0
2005-06-16 09:51:00,85.824,85.835,85.783,85.786,304800001.0
2005-06-16 09:52:00,85.785,85.827,85.784,85.794,219999996.0
2005-06-16 09:53:00,85.8,85.811,85.766,85.766,282899999.0
2005-06-16 09:54:00,85.785,85.82,85.768,85.801,298800003.0
2005-06-16 09:55:00,85.781,85.81,85.762,85.781,258800000.0
2005-06-16 09:56:00,85.739,85.813,85.739,85.813,277099998.0
2005-06-16 09:57:00,85.803,85.815,85.782,85.783,325299999.0
2005-06-16 09:58:00,85.781,85.824,85.781,85.788,243500002.0
2005-06-16 09:59:00,85.791,85.825,85.782,85.822,217400000.0
2005-06-16 10:00:00,85.778,85.815,85.776,85.802,305800002.0
2005-06-16 10:01:00,85.805,85.829,85.776,85.798,307899998.0
2005-06-16 10:02:00,85.773,85.814,85.766,85.814,270999997.0
2005-06-16 10:03:00,85.82,85.828,85.791,85.799,249699999.0
2005-06-16 10:04:00,85.796,85.833,85.79,85.796,240499999.0
2005-06-16 10:05:00,85.811,85.864,85.801,85.838,311599995.0
2005-06-16 10:06:00,85.831,85.866,85.82,85.822,200400001.0
2005-06-16 10:07:00,85.835,85.848,85.802,85.833,319400001.0
2005-06-16 10:08:00,85.795,85.847,85.795,85.833,243200004.0
2005-06-16 10:09:00,85.84,85.857,85.814,85.818,249300002.0
2005-06-16 10:10:00,85.836,85.849,85.81,85.83,240500000.0
2005-06-16 10:11:00,85.828,85.864,85.821,85.844,224700003.0
2005-06-16 10:12:00,85.84,85.876,85.832,85.837,230900002.0
2005-06-16 10:13:00,85.866,85.9,85.851,85.871,233999998.0
2005-06-16 10:14:00,85.904,85.904,85.863,85.868,126099998.0
2005-06-16 10:15:00,85.904,85.904,85.848,85.848,160399999.0
2005-06-16 10:16:00,85.837,85.902,85.837,85.902,327100004.0
2005-06-16 10:17:00,85.855,85.896,85.839,85.88,190499999.0
2005-06-16 10:18:00,85.87,85.895,85.853,85.869,256599996.0
2005-06-16 10:19:00,85.88,85.922,85.86,85.901,206400003.0
2005-06-16 10:20:00,85.902,85.93,85.859,85.93,331700002.0
2005-06-16 10:21:00,85.937,85.938,85.878,85.929,185500001.0
2005-06-16 10:22:00,85.889,85.926,85.889,85.908,243899995.0
2005-06-16 10:23:00,85.927,85.935,85.892,85.935,169099999.0
2005-06-16 10:24:00,85.934,85.959,85.9,85.923,232600004.0
2005-06-16 10:25:00,85.896,85.931,85.896,85.901,392800000.0
2005-06-16 10:26:00,85.942,85.942,85.872,85.872,249899998.0
2005-06-16 10:27:00,85.915,85.917,85.874,85.881,257799996.0
2005-06-16 10:28:00,85.905,85.928,85.882,85.928,204500002.0
2005-06-16 10:29:00,85.91,85.934,85.87,85.88,209299995.0
2005-06-16 10:30:00,85.897,85.912,85.878,85.885,282000000.0
2005-06-16 10:31:00,85.878,85.925,85.867,85.906,245199996.0
2005-06-16 10:32:00,85.883,85.913,85.873,85.904,266499998.0
2005-06-16 10:33:00,85.89,85.917,85.882,85.899,211599999.0
2005-06-16 10:34:00,85.885,85.932,85.882,85.927,229900000.0
2005-06-16 10:35:00,85.927,85.927,85.881,85.917,321300000.0
2005-06-16 10:36:00,85.935,85.95,85.891,85.928,263000000.0
2005-06-16 10:37:00,85.952,85.964,85.92,85.925,321400001.0
2005-06-16 10:38:00,85.935,85.946,85.904,85.904,345899999.0
2005-06-16 10:39:00,85.903,85.954,85.897,85.932,204300000.0
2005-06-16 10:40:00,85.921,85.946,85.903,85.926,193499999.0
2005-06-16 10:41:00,85.92,85.939,85.895,85.914,241000002.0
2005-06-16 10:42:00,85.89,85.941,85.881,85.913,217599997.0
2005-06-16 10:43:00,85.89,85.935,85.878,85.933,241399998.0
2005-06-16 10:44:00,85.932,85.949,85.904,85.908,279100000.0
2005-06-16 10:45:00,85.947,85.96,85.916,85.936,315500000.0
2005-06-16 10:46:00,85.942,85.971,85.91,85.966,332499999.0
2005-06-16 10:47:00,85.97,85.987,85.955,85.977,220000000.0
2005-06-16 10:48:00,85.977,85.977,85.916,85.925,260300001.0
2005-06-16 10:49:00,85.957,85.964,85.904,85.924,256300002.0
2005-06-16 10:50:00,85.944,85.959,85.916,85.935,214200000.0
2005-06-16 10:51:00,85.931,85.963,85.913,85.945,432399997.0
2005-06-16 10:52:00,85.955,85.963,85.917,85.943,340699999.0
2005-06-16 10:53:00,85.943,85.959,85.926,85.932,249399996.0
2005-06-16 10:54:00,85.929,85.962,85.902,85.942,237699997.0
2005-06-16 10:55:00,85.929,85.946,85.915,85.933,266100005.0
2005-06-16 10:56:00,85.934,85.945,85.903,85.918,231999999.0
2005-06-16 10:57:00,85.937,85.946,85.913,85.928,230300001.0
2005-06-16 10:58:00,85.936,85.954,85.91,85.947,322400003.0
2005-06-16 10:59:00,85.953,85.963,85.902,85.912,247900005.0
2005-06-16 11:00:00,85.921,85.955,85.909,85.935,281599999.0
2005-06-16 11:01:00,85.933,85.946,85.901,85.908,178099998.0
2005-06-16 11:02:00,85.92,85.942,85.897,85.911,181900000.0
2005-06-16 11:03:00,85.928,85.968,85.916,85.931,382399997.0
2005-06-16 11:04:00,85.917,85.963,85.877,85.937,259399998.0
2005-06-16 11:05:00,85.946,85.964,85.92,85.932,340800002.0
2005-06-16 11:06:00,85.93,85.955,85.916,85.935,308600001.0
2005-06-16 11:07:00,85.939,85.959,85.922,85.931,313699997.0
2005-06-16 11:08:00,85.922,85.949,85.908,85.916,194700001.0
2005-06-16 11:09:00,85.903,85.94,85.894,85.908,253599995.0
2005-06-16 11:10:00,85.927,85.951,85.906,85.906,235800001.0
2005-06-16 11:11:00,85.899,85.94,85.884,85.918,259999998.0
2005-06-16 11:12:00,85.892,85.927,85.879,85.925,293899996.0
2005-06-16 11:13:00,85.903,85.93,85.889,85.913,223400000.0
2005-06-16 11:14:00,85.93,85.946,85.908,85.913,339500005.0
2005-06-16 11:15:00,85.895,85.943,85.885,85.895,315200001.0
2005-06-16 11:16:00,85.885,85.94,85.871,85.917,129499999.0
2005-06-16 11:17:00,85.918,85.956,85.918,85.943,148899999.0
2005-06-16 11:18:00,85.894,85.938,85.892,85.924,364200001.0
2005-06-16 11:19:00,85.911,85.928,85.891,85.928,282200004.0
2005-06-16 11:20:00,85.908,85.938,85.893,85.937,314300002.0
2005-06-16 11:21:00,85.931,85.949,85.908,85.925,253600001.0
2005-06-16 11:22:00,85.924,85.951,85.917,85.947,235300002.0
2005-06-16 11:23:00,85.936,85.95,85.905,85.905,213800000.0
2005-06-16 11:24:00,85.903,85.949,85.902,85.914,162700001.0
2005-06-16 11:25:00,85.962,85.963,85.918,85.92,108599998.0
2005-06-16 11:26:00,85.934,85.935,85.905,85.906,254699999.0
2005-06-16 11:27:00,85.92,85.946,85.887,85.894,274800000.0
2005-06-16 11:28:00,85.89,85.919,85.863,85.879,411799999.0
2005-06-16 11:29:00,85.888,85.919,85.878,85.886,290100002.0
2005-06-16 11:30:00,85.888,85.937,85.881,85.937,259299999.0
2005-06-16 11:31:00,85.925,85.925,85.888,85.908,144899999.0
2005-06-16 11:32:00,85.926,85.946,85.89,85.916,271300001.0
2005-06-16 11:33:00,85.881,85.941,85.881,85.91,235200002.0
2005-06-16 11:34:00,85.899,85.932,85.898,85.932,316600001.0
2005-06-16 11:35:00,85.898,85.923,85.886,85.901,311500001.0
2005-06-16 11:36:00,85.92,85.935,85.881,85.881,140400000.0
2005-06-16 11:37:00,85.897,85.934,85.897,85.922,270899995.0
2005-06-16 11:38:00,85.887,85.934,85.884,85.934,317199998.0
2005-06-16 11:39:00,85.905,85.928,85.889,85.912,243900003.0
2005-06-16 11:40:00,85.94,85.955,85.914,85.919,307600001.0
2005-06-16 11:41:00,85.946,85.955,85.914,85.924,319899996.0
2005-06-16 11:42:00,85.935,85.971,85.918,85.949,238200000.0
2005-06-16 11:43:00,85.935,85.973,85.926,85.932,168299999.0
2005-06-16 11:44:00,85.927,85.959,85.922,85.94,294999995.0
2005-06-16 11:45:00,85.942,85.959,85.922,85.949,433799994.0
2005-06-16 11:46:00,85.929,85.954,85.918,85.919,181000000.0
2005-06-16 11:47:00,85.932,85.963,85.932,85.963,180300001.0
2005-06-16 11:48:00,85.931,85.969,85.92,85.92,269799998.0
2005-06-16 11:49:00,85.92,85.966,85.92,85.942,364700003.0
2005-06-16 11:50:00,85.963,85.98,85.936,85.945,236100004.0
2005-06-16 11:51:00,85.937,85.968,85.918,85.923,277300000.0
2005-06-16 11:52:00,85.948,85.964,85.916,85.942,324400001.0
2005-06-16 11:53:00,85.971,85.971,85.927,85.934,338099996.0
2005-06-16 11:54:00,85.96,85.969,85.927,85.927,179999996.0
2005-06-16 11:55:00,85.942,85.979,85.923,85.934,305199998.0
2005-06-16 11:56:00,85.946,85.97,85.928,85.953,238899995.0
2005-06-16 11:57:00,85.957,85.971,85.921,85.926,281900000.0
2005-06-16 11:58:00,85.952,85.97,85.917,85.949,192899999.0
2005-06-16 11:59:00,85.965,85.981,85.939,85.962,350200000.0
2005-06-16 12:00:00,85.938,85.982,85.923,85.963,368800000.0
2005-06-16 12:01:00,85.974,85.977,85.947,85.954,263600001.0
2005-06-16 12:02:00,85.975,85.979,85.941,85.946,225099998.0
2005-06-16 12:03:00,85.953,85.973,85.944,85.946,260099994.0
2005-06-16 12:04:00,85.944,85.981,85.938,85.962,208100000.0
2005-06-16 12:05:00,85.98,85.988,85.93,85.951,216699997.0
2005-06-16 12:06:00,85.955,85.975,85.944,85.975,232099999.0
2005-06-16 12:07:00,85.985,85.988,85.939,85.939,319999996.0
2005-06-16 12:08:00,85.923,85.983,85.923,85.965,193999998.0
2005-06-16 12:09:00,85.956,85.975,85.942,85.942,164699996.0
2005-06-16 12:10:00,85.947,85.976,85.939,85.976,226699999.0
2005-06-16 12:11:00,85.943,85.979,85.943,85.967,262300002.0
2005-06-16 12:12:00,85.925,85.986,85.925,85.972,279199997.0
2005-06-16 12:13:00,85.966,85.979,85.94,85.957,130399999.0
2005-06-16 12:14:00,85.954,85.978,85.95,85.969,282800001.0
2005-06-16 12:15:00,85.977,85.979,85.943,85.95,222899996.0
2005-06-16 12:16:00,85.94,85.975,85.94,85.975,174000000.0
2005-06-16 12:17:00,85.987,85.988,85.928,85.928,288099999.0
2005-06-16 12:18:00,85.938,85.971,85.924,85.95,274499995.0
2005-06-16 12:19:00,85.927,85.965,85.927,85.965,294700002.0
2005-06-16 12:20:00,85.98,85.982,85.909,85.913,209999998.0
2005-06-16 12:21:00,85.932,85.963,85.915,85.937,375199997.0
2005-06-16 12:22:00,85.91,85.944,85.893,85.922,318799998.0
2005-06-16 12:23:00,85.94,85.954,85.883,85.908,206099998.0
2005-06-16 12:24:00,85.873,85.936,85.872,85.913,179299997.0
2005-06-16 12:25:00,85.894,85.939,85.894,85.939,148299999.0
2005-06-16 12:26:00,85.95,85.96,85.919,85.939,284200000.0
2005-06-16 12:27:00,85.937,85.959,85.928,85.94,253500001.0
2005-06-16 12:28:00,85.936,85.963,85.907,85.941,259500000.0
2005-06-16 12:29:00,85.946,85.954,85.914,85.941,445500003.0
2005-06-16 12:30:00,85.906,85.951,85.906,85.924,185999998.0
2005-06-16 12:31:00,85.951,85.966,85.921,85.921,199300000.0
2005-06-16 12:32:00,85.937,85.99,85.92,85.968,210000000.0
2005-06-16 12:33:00,85.95,85.971,85.932,85.942,366199998.0
2005-06-16 12:34:00,85.963,85.963,85.895,85.897,191699999.0
2005-06-16 12:35:00,85.905,85.951,85.89,85.934,202999997.0
2005-06-16 12:36:00,85.909,85.93,85.889,85.921,175000001.0
2005-06-16 12:37:00,85.883,85.927,85.88,85.927,313199997.0
2005-06-16 12:38:00,85.947,85.948,85.901,85.912,188300002.0
2005-06-16 12:39:00,85.932,85.932,85.897,85.912,222500001.0
2005-06-16 12:40:00,85.942,85.959,85.913,85.931,224999999.0
2005-06-16 12:41:00,85.908,85.951,85.903,85.918,303499997.0
2005-06-16 12:42:00,85.895,85.933,85.888,85.913,260499997.0
2005-06-16 12:43:00,85.907,85.943,85.896,85.943,235099998.0
2005-06-16 12:44:00,85.935,85.953,85.896,85.915,352400002.0
2005-06-16 12:45:00,85.915,85.938,85.886,85.886,322300001.0
2005-06-16 12:46:00,85.911,85.932,85.881,85.91,190399999.0
2005-06-16 12:47:00,85.925,85.946,85.906,85.918,211099999.0
2005-06-16 12:48:00,85.932,85.945,85.896,85.911,274500002.0
2005-06-16 12:49:00,85.912,85.944,85.9,85.9,256100000.0
2005-06-16 12:50:00,85.931,85.955,85.903,85.91,209500000.0
2005-06-16 12:51:00,85.914,85.94,85.911,85.934,198600000.0
2005-06-16 12:52:00,85.902,85.929,85.891,85.926,295199999.0
2005-06-16 12:53:00,85.893,85.932,85.868,85.91,173800000.0
2005-06-16 12:54:00,85.919,85.937,85.888,85.892,111600000.0
2005-06-16 12:55:00,85.885,85.93,85.885,85.897,231399999.0
2005-06-16 12:56:00,85.898,85.922,85.868,85.883,216199998.0
2005-06-16 12:57:00,85.889,85.926,85.883,85.904,251899998.0
2005-06-16 12:58:00,85.925,85.947,85.902,85.903,239499999.0
2005-06-16 12:59:00,85.915,85.937,85.882,85.902,296700000.0
2005-06-16 13:00:00,85.91,85.946,85.902,85.922,264099995.0
2005-06-16 13:01:00,85.933,85.945,85.897,85.917,129300001.0
2005-06-16 13:02:00,85.915,85.946,85.913,85.941,284199999.0
2005-06-16 13:03:00,85.943,85.964,85.933,85.96,275300001.0
2005-06-16 13:04:00,85.966,85.996,85.952,85.971,254899996.0
2005-06-16 13:05:00,85.936,85.982,85.932,85.967,296700000.0
2005-06-16 13:06:00,85.919,85.962,85.9,85.94,246199998.0
2005-06-16 13:07:00,85.927,85.959,85.908,85.93,257400000.0
2005-06-16 13:08:00,85.913,85.994,85.913,85.954,287400000.0
2005-06-16 13:09:00,85.95,85.966,85.927,85.938,285599998.0
2005-06-16 13:10:00,85.936,85.959,85.914,85.933,379800001.0
2005-06-16 13:11:00,85.936,85.964,85.917,85.938,226699997.0
2005-06-16 13:12:00,85.932,85.957,85.916,85.937,277300001.0
2005-06-16 13:13:00,85.96,85.997,85.912,85.923,174800002.0
2005-06-16 13:14:00,85.929,85.958,85.927,85.937,200600000.0
2005-06-16 13:15:00,85.926,85.956,85.9,85.921,248300001.0
2005-06-16 13:16:00,85.916,85.939,85.896,85.905,162599998.0
2005-06-16 13:17:00,85.91,85.934,85.882,85.919,234999998.0
2005-06-16 13:18:00,85.897,85.939,85.878,85.906,226400002.0
2005-06-16 13:19:00,85.924,85.948,85.911,85.929,224699998.0
2005-06-16 13:20:00,85.916,85.922,85.882,85.882,212900000.0
2005-06-16 13:21:00,85.907,85.924,85.874,85.874,200100002.0
2005-06-16 13:22:00,85.897,85.921,85.88,85.882,253199999.0
2005-06-16 13:23:00,85.89,85.909,85.858,85.862,248500005.0
2005-06-16 13:24:00,85.842,85.869,85.822,85.832,221900005.0
2005-06-16 13:25:00,85.811,85.851,85.81,85.84,260599998.0
2005-06-16 13:26:00,85.85,85.892,85.832,85.84,341100002.0
2005-06-16 13:27:00,85.811,85.843,85.785,85.799,179199997.0
2005-06-16 13:28:00,85.796,85.835,85.773,85.794,263599998.0
2005-06-16 13:29:00,85.8,85.831,85.785,85.82,215700004.0
2005-06-16 13:30:00,85.833,85.858,85.797,85.837,291799999.0
2005-06-16 13:31:00,85.807,85.839,85.805,85.826,184499999.0
2005-06-16 13:32:00,85.785,85.831,85.785,85.82,287700001.0
2005-06-16 13:33:00,85.84,85.844,85.789,85.803,233999999.0
2005-06-16 13:34:00,85.787,85.82,85.771,85.8,300399996.0
2005-06-16 13:35:00,85.845,85.863,85.799,85.826,285999997.0
2005-06-16 13:36:00,85.847,85.861,85.813,85.823,277900001.0
2005-06-16 13:37:00,85.853,85.921,85.824,85.837,221799998.0
2005-06-16 13:38:00,85.808,85.844,85.8,85.8,189399997.0
2005-06-16 13:39:00,85.803,85.833,85.783,85.815,280399997.0
2005-06-16 13:40:00,85.875,85.935,85.805,85.82,293900003.0
2005-06-16 13:41:00,85.84,85.846,85.804,85.824,355599998.0
2005-06-16 13:42:00,85.805,85.849,85.799,85.83,224300003.0
2005-06-16 13:43:00,85.831,85.845,85.812,85.827,315500002.0
2005-06-16 13:44:00,85.827,85.87,85.813,85.833,209000000.0
2005-06-16 13:45:00,85.854,85.87,85.818,85.818,343599997.0
2005-06-16 13:46:00,85.835,85.864,85.822,85.831,239900003.0
2005-06-16 13:47:00,85.817,85.871,85.812,85.871,287300000.0
2005-06-16 13:48:00,85.845,85.871,85.828,85.848,270200000.0
2005-06-16 13:49:00,85.867,85.877,85.816,85.816,212400000.0
2005-06-16 13:50:00,85.826,85.88,85.826,85.877,238499996.0
2005-06-16 13:51:00,85.839,85.872,85.835,85.85,327100003.0
2005-06-16 13:52:00,85.84,85.868,85.819,85.834,225500003.0
2005-06-16 13:53:00,85.879,85.89,85.846,85.86,305799998.0
2005-06-16 13:54:00,85.873,85.909,85.843,85.893,286999999.0
2005-06-16 13:55:00,85.943,85.943,85.868,85.901,170999999.0
2005-06-16 13:56:00,85.889,85.927,85.881,85.91,255900000.0
2005-06-16 13:57:00,85.873,85.903,85.845,85.876,221100000.0
2005-06-16 13:58:00,85.858,85.923,85.858,85.88,276099999.0
2005-06-16 13:59:00,85.883,85.904,85.862,85.902,203399999.0
2005-06-16 14:00:00,85.907,85.92,85.867,85.888,299800000.0
2005-06-16 14:01:00,85.912,85.93,85.886,85.928,144699999.0
2005-06-16 14:02:00,85.909,85.932,85.876,85.892,309899998.0
2005-06-16 14:03:00,85.896,85.936,85.89,85.924,369700001.0
2005-06-16 14:04:00,85.937,85.949,85.902,85.928,327299995.0
2005-06-16 14:05:00,85.91,85.949,85.892,85.897,226999999.0
2005-06-16 14:06:00,85.931,85.946,85.904,85.912,206399999.0
2005-06-16 14:07:00,85.916,85.942,85.845,85.85,194000000.0
2005-06-16 14:08:00,85.892,85.942,85.892,85.922,179600002.0
2005-06-16 14:09:00,85.927,85.953,85.901,85.953,187400000.0
2005-06-16 14:10:00,85.94,85.946,85.901,85.931,154200001.0
2005-06-16 14:11:00,85.912,85.941,85.891,85.913,346399998.0
2005-06-16 14:12:00,85.932,85.944,85.894,85.894,285900000.0
2005-06-16 14:13:00,85.916,85.949,85.908,85.915,151800000.0
2005-06-16 14:14:00,85.918,85.923,85.887,85.903,271399997.0
2005-06-16 14:15:00,85.858,85.9,85.842,85.857,216699999.0
2005-06-16 14:16:00,85.85,85.858,85.82,85.824,221599999.0
2005-06-16 14:17:00,85.857,85.896,85.818,85.832,304100002.0
2005-06-16 14:18:00,85.812,85.835,85.794,85.832,346099998.0
2005-06-16 14:19:00,85.831,85.854,85.809,85.834,368000002.0
2005-06-16 14:20:00,85.838,85.865,85.814,85.82,242000003.0
2005-06-16 14:21:00,85.837,85.839,85.78,85.786,205900002.0
2005-06-16 14:22:00,85.777,85.833,85.775,85.813,177600000.0
2005-06-16 14:23:00,85.792,85.848,85.789,85.822,213999999.0
2005-06-16 14:24:00,85.805,85.847,85.796,85.845,250600003.0
2005-06-16 14:25:00,85.816,85.83,85.788,85.788,284600002.0
2005-06-16 14:26:00,85.777,85.845,85.767,85.845,206099999.0
2005-06-16 14:27:00,85.838,85.853,85.795,85.806,394600000.0
2005-06-16 14:28:00,85.805,85.835,85.793,85.793,283900000.0
2005-06-16 14:29:00,85.82,85.83,85.78,85.79,368900000.0
2005-06-16 14:30:00,85.785,85.821,85.764,85.769,251300001.0
2005-06-16 14:31:00,85.793,85.825,85.747,85.825,198999997.0
2005-06-16 14:32:00,85.785,85.818,85.784,85.814,250599999.0
2005-06-16 14:33:00,85.829,85.833,85.767,85.768,214900000.0
2005-06-16 14:34:00,85.766,85.795,85.726,85.749,138899997.0
2005-06-16 14:35:00,85.75,85.775,85.739,85.747,276800001.0
2005-06-16 14:36:00,85.731,85.77,85.719,85.74,276000001.0
2005-06-16 14:37:00,85.772,85.787,85.744,85.776,373300000.0
2005-06-16 14:38:00,85.756,85.801,85.753,85.753,157199998.0
2005-06-16 14:39:00,85.756,85.788,85.744,85.785,315999999.0
2005-06-16 14:40:00,85.786,85.798,85.75,85.755,307299995.0
2005-06-16 14:41:00,85.797,85.799,85.748,85.75,341400001.0
2005-06-16 14:42:00,85.733,85.804,85.731,85.77,380399997.0
2005-06-16 14:43:00,85.786,85.806,85.769,85.792,256500004.0
2005-06-16 14:44:00,85.753,85.783,85.744,85.766,242199998.0
2005-06-16 14:45:00,85.77,85.77,85.726,85.745,257299995.0
2005-06-16 14:46:00,85.719,85.785,85.719,85.785,218299998.0
2005-06-16 14:47:00,85.779,85.813,85.76,85.813,265500001.0
2005-06-16 14:48:00,85.774,85.819,85.77,85.804,249699999.0
2005-06-16 14:49:00,85.813,85.854,85.813,85.836,335399999.0
2005-06-16 14:50:00,85.817,85.85,85.795,85.85,225300000.0
2005-06-16 14:51:00,85.852,85.872,85.828,85.866,283000004.0
2005-06-16 14:52:00,85.823,85.859,85.796,85.812,345699995.0
2005-06-16 14:53:00,85.796,85.818,85.776,85.781,288999997.0
2005-06-16 14:54:00,85.766,85.798,85.761,85.776,339299999.0
2005-06-16 14:55:00,85.793,85.803,85.766,85.771,214599999.0
2005-06-16 14:56:00,85.774,85.806,85.754,85.754,278599998.0
2005-06-16 14:57:00,85.783,85.825,85.757,85.784,408300000.0
2005-06-16 14:58:00,85.755,85.775,85.732,85.748,121700003.0
2005-06-16 14:59:00,85.695,85.752,85.677,85.705,173999999.0
2005-06-16 15:00:00,85.731,85.772,85.718,85.733,226800002.0
2005-06-16 15:01:00,85.72,85.76,85.712,85.73,197899998.0
2005-06-16 15:02:00,85.755,85.755,85.707,85.707,245199996.0
2005-06-16 15:03:00,85.728,85.744,85.701,85.705,171100003.0
2005-06-16 15:04:00,85.706,85.743,85.69,85.701,250300001.0
2005-06-16 15:05:00,85.697,85.721,85.682,85.703,146699999.0
2005-06-16 15:06:00,85.702,85.743,85.692,85.721,197800002.0
2005-06-16 15:07:00,85.768,85.768,85.707,85.72,190299998.0
2005-06-16 15:08:00,85.74,85.752,85.713,85.72,223999998.0
2005-06-16 15:09:00,85.722,85.741,85.705,85.733,189200004.0
2005-06-16 15:10:00,85.715,85.733,85.677,85.683,271499995.0
2005-06-16 15:11:00,85.688,85.726,85.678,85.705,206300001.0
2005-06-16 15:12:00,85.702,85.72,85.683,85.718,259900000.0
2005-06-16 15:13:00,85.722,85.745,85.697,85.713,253200004.0
2005-06-16 15:14:00,85.712,85.76,85.704,85.727,240299998.0
2005-06-16 15:15:00,85.708,85.731,85.686,85.726,268100004.0
2005-06-16 15:16:00,85.709,85.732,85.694,85.707,222899999.0
2005-06-16 15:17:00,85.699,85.734,85.697,85.721,327500000.0
2005-06-16 15:18:00,85.724,85.763,85.724,85.755,242100000.0
2005-06-16 15:19:00,85.74,85.767,85.712,85.718,341900003.0
2005-06-16 15:20:00,85.743,85.779,85.732,85.75,338899993.0
2005-06-16 15:21:00,85.757,85.764,85.722,85.724,316699998.0
2005-06-16 15:22:00,85.772,85.776,85.708,85.737,335400006.0
2005-06-16 15:23:00,85.712,85.769,85.712,85.747,375400001.0
2005-06-16 15:24:00,85.759,85.784,85.742,85.77,217300002.0
2005-06-16 15:25:00,85.788,85.801,85.751,85.772,227899995.0
2005-06-16 15:26:00,85.78,85.851,85.762,85.824,275000006.0
2005-06-16 15:27:00,85.782,85.84,85.78,85.836,420499999.0
2005-06-16 15:28:00,85.829,85.844,85.787,85.8,162099995.0
2005-06-16 15:29:00,85.778,85.819,85.774,85.804,279600001.0
2005-06-16 15:30:00,85.792,85.793,85.744,85.744,357200007.0
2005-06-16 15:31:00,85.737,85.75,85.717,85.732,224699999.0
2005-06-16 15:32:00,85.757,85.777,85.726,85.74,335700004.0
2005-06-16 15:33:00,85.74,85.783,85.724,85.749,342000004.0
2005-06-16 15:34:00,85.777,85.784,85.721,85.721,287100001.0
2005-06-16 15:35:00,85.73,85.761,85.705,85.718,164600000.0
2005-06-16 15:36:00,85.712,85.735,85.7,85.727,214400001.0
2005-06-16 15:37:00,85.743,85.755,85.706,85.718,315800000.0
2005-06-16 15:38:00,85.734,85.737,85.697,85.709,158100002.0
2005-06-16 15:39:00,85.716,85.739,85.686,85.686,292699999.0
2005-06-16 15:40:00,85.693,85.712,85.662,85.668,288400001.0
2005-06-16 15:41:00,85.653,85.683,85.625,85.629,304100005.0
2005-06-16 15:42:00,85.598,85.679,85.596,85.638,271499996.0
2005-06-16 15:43:00,85.635,85.687,85.63,85.641,364800000.0
2005-06-16 15:44:00,85.598,85.646,85.59,85.614,250400002.0
2005-06-16 15:45:00,85.569,85.596,85.551,85.569,239699999.0
2005-06-16 15:46:00,85.58,85.591,85.557,85.572,262900001.0
2005-06-16 15:47:00,85.565,85.58,85.535,85.535,208099998.0
2005-06-16 15:48:00,85.501,85.546,85.494,85.512,287699996.0
2005-06-16 15:49:00,85.514,85.566,85.511,85.566,174299998.0
2005-06-16 15:50:00,85.54,85.589,85.536,85.554,266199999.0
2005-06-16 15:51:00,85.568,85.592,85.548,85.548,424599997.0
2005-06-16 15:52:00,85.574,85.584,85.543,85.574,280800000.0
2005-06-16 15:53:00,85.564,85.59,85.546,85.573,385600000.0
2005-06-16 15:54:00,85.567,85.588,85.545,85.567,278399998.0
2005-06-16 15:55:00,85.575,85.638,85.572,85.629,214500003.0
2005-06-16 15:56:00,85.613,85.628,85.552,85.582,300499998.0
2005-06-16 15:57:00,85.577,85.628,85.576,85.617,346399998.0
2005-06-16 15:58:00,85.613,85.632,85.591,85.599,159699999.0
2005-06-16 15:59:00,85.624,85.635,85.564,85.57,207499996.0
2005-06-16 16:00:00,85.57,85.6,85.557,85.572,227599999.0
2005-06-16 16:01:00,85.571,85.59,85.546,85.57,246499998.0
2005-06-16 16:02:00,85.559,85.577,85.522,85.54,207699998.0
2005-06-16 16:03:00,85.552,85.586,85.53,85.578,336300002.0
2005-06-16 16:04:00,85.585,85.596,85.56,85.575,282100002.0
2005-06-16 16:05:00,85.563,85.588,85.537,85.57,247399999.0
2005-06-16 16:06:00,85.57,85.582,85.542,85.55,257100004.0
2005-06-16 16:07:00,85.569,85.569,85.531,85.534,202999998.0
2005-06-16 16:08:00,85.552,85.566,85.522,85.538,343700002.0
2005-06-16 16:09:00,85.518,85.559,85.501,85.527,243300000.0
2005-06-16 16:10:00,85.528,85.562,85.518,85.545,331000004.0
2005-06-16 16:11:00,85.537,85.556,85.512,85.547,238099996.0
2005-06-16 16:12:00,85.517,85.552,85.5,85.5,232399997.0
2005-06-16 16:13:00,85.469,85.54,85.452,85.534,171199998.0
2005-06-16 16:14:00,85.482,85.518,85.471,85.489,249099999.0
2005-06-16 16:15:00,85.454,85.496,85.441,85.487,274300000.0
2005-06-16 16:16:00,85.483,85.499,85.455,85.455,251700003.0
2005-06-16 16:17:00,85.509,85.525,85.465,85.465,147599998.0
2005-06-16 16:18:00,85.479,85.53,85.479,85.49,272100004.0
2005-06-16 16:19:00,85.47,85.529,85.47,85.496,290699999.0
2005-06-16 16:20:00,85.481,85.523,85.478,85.507,270999995.0
2005-06-16 16:21:00,85.485,85.522,85.479,85.514,184500003.0
2005-06-16 16:22:00,85.501,85.529,85.485,85.51,194200000.0
2005-06-16 16:23:00,85.5,85.521,85.471,85.493,236700000.0
2005-06-16 16:24:00,85.513,85.567,85.501,85.538,255600002.0
2005-06-16 16:25:00,85.57,85.595,85.542,85.578,179700002.0
2005-06-16 16:26:00,85.551,85.614,85.544,85.569,245800004.0
2005-06-16 16:27:00,85.563,85.588,85.537,85.569,303000000.0
2005-06-16 16:28:00,85.582,85.589,85.533,85.535,193399996.0
2005-06-16 16:29:00,85.552,85.584,85.538,85.559,198599999.0
2005-06-16 16:30:00,85.576,85.585,85.548,85.558,272199999.0
2005-06-16 16:31:00,85.585,85.594,85.545,85.563,216899997.0
2005-06-16 16:32:00,85.532,85.578,85.522,85.555,178900001.0
2005-06-16 16:33:00,85.539,85.577,85.539,85.564,438699999.0
2005-06-16 16:34:00,85.538,85.572,85.517,85.549,135099999.0
2005-06-16 16:35:00,85.553,85.583,85.543,85.56,204600001.0
2005-06-16 16:36:00,85.565,85.587,85.539,85.571,313800000.0
2005-06-16 16:37:00,85.588,85.588,85.539,85.546,396599997.0
2005-06-16 16:38:00,85.556,85.639,85.556,85.593,230099998.0
2005-06-16 16:39:00,85.565,85.594,85.551,85.58,309700004.0
2005-06-16 16:40:00,85.555,85.605,85.542,85.581,297999996.0
2005-06-16 16:41:00,85.586,85.613,85.57,85.588,499699997.0
2005-06-16 16:42:00,85.563,85.655,85.563,85.596,242199999.0
2005-06-16 16:43:00,85.543,85.601,85.543,85.571,419600002.0
2005-06-16 16:44:00,85.566,85.587,85.556,85.577,228399998.0
2005-06-16 16:45:00,85.552,85.587,85.549,85.583,273300001.0
2005-06-16 16:46:00,85.56,85.58,85.549,85.557,217800002.0
2005-06-16 16:47:00,85.55,85.579,85.541,85.569,299999999.0
2005-06-16 16:48:00,85.545,85.555,85.509,85.514,188000001.0
2005-06-16 16:49:00,85.532,85.55,85.512,85.519,177600002.0
2005-06-16 16:50:00,85.536,85.556,85.505,85.519,311400004.0
2005-06-16 16:51:00,85.495,85.587,85.495,85.561,219100002.0
2005-06-16 16:52:00,85.527,85.549,85.495,85.522,258899998.0
2005-06-16 16:53:00,85.513,85.546,85.493,85.521,207499997.0
2005-06-16 16:54:00,85.544,85.556,85.509,85.521,237199995.0
2005-06-16 16:55:00,85.496,85.538,85.477,85.502,270300002.0
2005-06-16 16:56:00,85.529,85.538,85.49,85.49,196299997.0
2005-06-16 16:57:00,85.51,85.532,85.496,85.515,175499998.0
2005-06-16 16:58:00,85.502,85.536,85.502,85.515,272700002.0
2005-06-16 16:59:00,85.542,85.542,85.507,85.516,246099997.0
2005-06-16 17:00:00,85.526,85.543,85.493,85.493,228100004.0
2005-06-16 17:01:00,85.517,85.536,85.494,85.531,235399998.0
2005-06-16 17:02:00,85.528,85.54,85.486,85.489,189299999.0
2005-06-16 17:03:00,85.492,85.541,85.492,85.512,221899996.0
2005-06-16 17:04:00,85.522,85.532,85.489,85.503,196800002.0
2005-06-16 17:05:00,85.516,85.546,85.504,85.526,249399998.0
2005-06-16 17:06:00,85.534,85.54,85.507,85.54,268800001.0
2005-06-16 17:07:00,85.533,85.547,85.511,85.511,265799996.0
2005-06-16 17:08:00,85.514,85.552,85.509,85.55,147500001.0
2005-06-16 17:09:00,85.498,85.534,85.481,85.516,199200000.0
2005-06-16 17:10:00,85.532,85.54,85.508,85.519,180100000.0
2005-06-16 17:11:00,85.526,85.539,85.508,85.511,255699997.0
2005-06-16 17:12:00,85.523,85.535,85.493,85.499,289499999.0
2005-06-16 17:13:00,85.516,85.563,85.515,85.534,184399998.0
2005-06-16 17:14:00,85.555,85.565,85.505,85.552,367999998.0
2005-06-16 17:15:00,85.563,85.584,85.541,85.563,164899998.0
2005-06-16 17:16:00,85.567,85.596,85.555,85.571,306200002.0
2005-06-16 17:17:00,85.582,85.589,85.542,85.561,286700001.0
2005-06-16 17:18:00,85.574,85.594,85.538,85.554,185699999.0
2005-06-16 17:19:00,85.571,85.586,85.538,85.549,236899998.0
2005-06-16 17:20:00,85.572,85.579,85.519,85.55,393699995.0
2005-06-16 17:21:00,85.542,85.577,85.536,85.536,221900000.0
2005-06-16 17:22:00,85.543,85.56,85.53,85.553,184400000.0
2005-06-16 17:23:00,85.538,85.569,85.523,85.563,208699998.0
2005-06-16 17:24:00,85.577,85.591,85.54,85.555,320399997.0
2005-06-16 17:25:00,85.556,85.586,85.544,85.56,421300000.0
2005-06-16 17:26:00,85.572,85.58,85.532,85.532,179599998.0
2005-06-16 17:27:00,85.555,85.562,85.531,85.532,264699997.0
2005-06-16 17:28:00,85.587,85.589,85.535,85.535,119500001.0
2005-06-16 17:29:00,85.524,85.585,85.524,85.581,192099998.0
2005-06-16 17:30:00,85.542,85.584,85.542,85.563,173199999.0
2005-06-16 17:31:00,85.522,85.581,85.522,85.564,159600000.0
2005-06-16 17:32:00,85.541,85.573,85.535,85.553,351800004.0
2005-06-16 17:33:00,85.55,85.569,85.54,85.556,371999994.0
2005-06-16 17:34:00,85.563,85.581,85.538,85.562,190699999.0
2005-06-16 17:35:00,85.586,85.599,85.562,85.577,208900000.0
2005-06-16 17:36:00,85.612,85.613,85.563,85.572,261599998.0
2005-06-16 17:37:00,85.586,85.599,85.552,85.552,191399998.0
2005-06-16 17:38:00,85.557,85.602,85.54,85.568,299399998.0
2005-06-16 17:39:00,85.575,85.601,85.566,85.582,360900001.0
2005-06-16 17:40:00,85.578,85.586,85.549,85.568,214900003.0
2005-06-16 17:41:00,85.582,85.595,85.561,85.57,375400004.0
2005-06-16 17:42:00,85.582,85.617,85.581,85.612,258400001.0
2005-06-16 17:43:00,85.605,85.613,85.581,85.596,261300000.0
2005-06-16 17:44:00,85.584,85.624,85.56,85.59,202300001.0
2005-06-16 17:45:00,85.589,85.604,85.563,85.595,151500000.0
2005-06-16 17:46:00,85.592,85.594,85.556,85.572,301800000.0
2005-06-16 17:47:00,85.59,85.598,85.543,85.553,401299997.0
2005-06-16 17:48:00,85.56,85.607,85.55,85.57,236600002.0
2005-06-16 17:49:00,85.576,85.612,85.545,85.559,232399995.0
2005-06-16 17:50:00,85.553,85.597,85.542,85.597,193000001.0
2005-06-16 17:51:00,85.608,85.612,85.559,85.559,217300002.0
2005-06-16 17:52:00,85.59,85.607,85.567,85.583,228700000.0
2005-06-16 17:53:00,85.601,85.627,85.582,85.584,292400000.0
2005-06-16 17:54:00,85.587,85.611,85.55,85.567,267700003.0
2005-06-16 17:55:00,85.561,85.597,85.558,85.594,290099999.0
2005-06-16 17:56:00,85.61,85.625,85.561,85.593,262699997.0
2005-06-16 17:57:00,85.59,85.613,85.551,85.563,333800000.0
2005-06-16 17:58:00,85.583,85.583,85.551,85.552,127100001.0
2005-06-16 17:59:00,85.582,85.595,85.544,85.544,134800001.0
2005-06-16 18:00:00,85.57,85.614,85.563,85.587,334600001.0
2005-06-16 18:01:00,85.6,85.61,85.57,85.57,1969199998.0
2005-06-16 18:02:00,85.56,85.59,85.55,85.57,1969199998.0
2005-06-16 18:03:00,85.58,85.58,85.55,85.56,1969199998.0
2005-06-16 18:04:00,85.57,85.58,85.56,85.58,1969199998.0
2005-06-16 18:05:00,85.56,85.58,85.56,85.57,1969199998.0
2005-06-16 18:06:00,85.545,85.592,85.535,85.578,1969199998.0
2005-06-16 18:07:00,85.58,85.62,85.58,85.62,1874099997.0
2005-06-16 18:08:00,85.61,85.62,85.58,85.59,1874099997.0
2005-06-16 18:09:00,85.589,85.617,85.547,85.559,1874099997.0
2005-06-16 18:10:00,85.58,85.6,85.57,85.59,1086199995.0
2005-06-16 18:11:00,85.574,85.585,85.536,85.553,1086199995.0
2005-06-16 18:12:00,85.559,85.6,85.531,85.586,1216600001.0
2005-06-16 18:13:00,85.542,85.576,85.509,85.571,1772099997.0
2005-06-16 18:14:00,85.57,85.61,85.57,85.58,1090999990.0
2005-06-16 18:15:00,85.57,85.59,85.55,85.57,1090999990.0
2005-06-16 18:16:00,85.58,85.58,85.54,85.55,1090999990.0
2005-06-16 18:17:00,85.536,85.555,85.505,85.519,1090999990.0
2005-06-16 18:18:00,85.502,85.547,85.48,85.508,1049199988.0
2005-06-16 18:19:00,85.54,85.58,85.54,85.57,1974499998.0
2005-06-16 18:20:00,85.525,85.577,85.521,85.547,1974499998.0
2005-06-16 18:21:00,85.551,85.575,85.532,85.547,1824200005.0
2005-06-16 18:22:00,85.565,85.597,85.549,85.576,1158099995.0
2005-06-16 18:23:00,85.57,85.61,85.57,85.61,2116899980.0
2005-06-16 18:24:00,85.585,85.609,85.565,85.577,2116899980.0
2005-06-16 18:25:00,85.558,85.597,85.542,85.571,2019699993.0
2005-06-16 18:26:00,85.583,85.604,85.547,85.566,1902599999.0
2005-06-16 18:27:00,85.565,85.593,85.539,85.552,1371299997.0
2005-06-16 18:28:00,85.553,85.589,85.54,85.565,1672800010.0
2005-06-16 18:29:00,85.57,85.572,85.528,85.548,1165700005.0
2005-06-16 18:30:00,85.578,85.578,85.526,85.554,972299997.0
2005-06-16 18:31:00,85.563,85.58,85.533,85.539,1686900004.0
2005-06-16 18:32:00,85.55,85.56,85.55,85.56,2145300001.0
2005-06-16 18:33:00,85.556,85.576,85.514,85.56,2145300001.0
2005-06-16 18:34:00,85.542,85.594,85.528,85.542,1975899987.0
2005-06-16 18:35:00,85.548,85.576,85.528,85.53,1690099999.0
2005-06-16 18:36:00,85.559,85.582,85.521,85.521,777399999.0
2005-06-16 18:37:00,85.541,85.569,85.524,85.533,1064400006.0
2005-06-16 18:38:00,85.527,85.563,85.511,85.541,784499996.0
2005-06-16 18:39:00,85.54,85.571,85.515,85.569,1042099990.0
2005-06-16 18:40:00,85.536,85.576,85.521,85.537,1629799996.0
2005-06-16 18:41:00,85.562,85.574,85.527,85.529,604799999.0
2005-06-16 18:42:00,85.537,85.59,85.523,85.554,1374600005.0
2005-06-16 18:43:00,85.556,85.586,85.53,85.573,461099998.0
2005-06-16 18:44:00,85.563,85.571,85.525,85.537,905999996.0
2005-06-16 18:45:00,85.53,85.564,85.521,85.541,858700001.0
2005-06-16 18:46:00,85.525,85.591,85.522,85.578,722899996.0
2005-06-16 18:47:00,85.6,85.603,85.552,85.577,197300000.0
2005-06-16 18:48:00,85.555,85.598,85.54,85.581,485399997.0
2005-06-16 18:49:00,85.576,85.591,85.538,85.542,781599996.0
2005-06-16 18:50:00,85.577,85.594,85.523,85.56,850699995.0
2005-06-16 18:51:00,85.566,85.587,85.532,85.563,1103099990.0
2005-06-16 18:52:00,85.549,85.602,85.542,85.572,1481099997.0
2005-06-16 18:53:00,85.57,85.596,85.535,85.595,1490299991.0
2005-06-16 18:54:00,85.557,85.596,85.532,85.568,1336499995.0
2005-06-16 18:55:00,85.548,85.57,85.527,85.542,1538999991.0
2005-06-16 18:56:00,85.578,85.579,85.53,85.535,359900001.0
2005-06-16 18:57:00,85.561,85.582,85.523,85.543,422399993.0
2005-06-16 18:58:00,85.55,85.57,85.52,85.534,1056999995.0
2005-06-16 18:59:00,85.538,85.579,85.504,85.567,1221299990.0
2005-06-16 19:00:00,85.563,85.585,85.532,85.532,290699999.0
2005-06-16 19:01:00,85.577,85.577,85.508,85.518,466099997.0
2005-06-16 19:02:00,85.532,85.579,85.529,85.547,246900000.0
2005-06-16 19:03:00,85.544,85.605,85.541,85.589,589599997.0
2005-06-16 19:04:00,85.553,85.597,85.538,85.565,421399997.0
2005-06-16 19:05:00,85.582,85.59,85.549,85.565,476199996.0
2005-06-16 19:06:00,85.566,85.593,85.537,85.552,1049100001.0
2005-06-16 19:07:00,85.546,85.574,85.52,85.535,1538599992.0
2005-06-16 19:08:00,85.52,85.567,85.516,85.556,1438399995.0
2005-06-16 19:09:00,85.56,85.577,85.516,85.554,908999997.0
2005-06-16 19:10:00,85.572,85.588,85.52,85.574,229799997.0
2005-06-16 19:11:00,85.574,85.579,85.541,85.547,597399995.0
2005-06-16 19:12:00,85.532,85.564,85.527,85.557,186699998.0
2005-06-16 19:13:00,85.535,85.553,85.501,85.515,375000001.0
2005-06-16 19:14:00,85.514,85.543,85.494,85.521,385700001.0
2005-06-16 19:15:00,85.519,85.546,85.493,85.535,995200000.0
2005-06-16 19:16:00,85.522,85.542,85.48,85.517,361299996.0
2005-06-16 19:17:00,85.545,85.547,85.493,85.522,663099996.0
2005-06-16 19:18:00,85.509,85.54,85.482,85.482,925499995.0
2005-06-16 19:19:00,85.491,85.546,85.475,85.51,1392300000.0
2005-06-16 19:20:00,85.517,85.545,85.47,85.511,615300003.0
2005-06-16 19:21:00,85.517,85.546,85.48,85.5,763400002.0
2005-06-16 19:22:00,85.488,85.542,85.484,85.529,203799997.0
2005-06-16 19:23:00,85.51,85.545,85.498,85.515,1872799988.0
2005-06-16 19:24:00,85.515,85.544,85.487,85.516,793399991.0
2005-06-16 19:25:00,85.528,85.547,85.477,85.508,1104099996.0
2005-06-16 19:26:00,85.53,85.56,85.496,85.496,1815699990.0
2005-06-16 19:27:00,85.517,85.542,85.484,85.487,1446499995.0
2005-06-16 19:28:00,85.484,85.537,85.48,85.512,888499997.0
2005-06-16 19:29:00,85.503,85.52,85.484,85.5,337299999.0
2005-06-16 19:30:00,85.496,85.522,85.468,85.513,1021400000.0
2005-06-16 19:31:00,85.507,85.534,85.485,85.511,516800000.0
2005-06-16 19:32:00,85.516,85.548,85.487,85.519,950099996.0
2005-06-16 19:33:00,85.542,85.556,85.505,85.523,672600002.0
2005-06-16 19:34:00,85.543,85.57,85.513,85.541,1194200001.0
2005-06-16 19:35:00,85.532,85.573,85.517,85.566,935200011.0
2005-06-16 19:36:00,85.545,85.556,85.494,85.51,723500002.0
2005-06-16 19:37:00,85.528,85.554,85.519,85.55,175200001.0
2005-06-16 19:38:00,85.547,85.573,85.519,85.573,712600002.0
2005-06-16 19:39:00,85.558,85.585,85.538,85.556,787199992.0
2005-06-16 19:40:00,85.562,85.595,85.528,85.55,806499997.0
2005-06-16 19:41:00,85.554,85.567,85.507,85.507,994599991.0
2005-06-16 19:42:00,85.558,85.581,85.519,85.543,828899999.0
2005-06-16 19:43:00,85.55,85.59,85.544,85.58,389499998.0
2005-06-16 19:44:00,85.563,85.589,85.528,85.563,919600001.0
2005-06-16 19:45:00,85.571,85.593,85.551,85.572,338099999.0
2005-06-16 19:46:00,85.55,85.597,85.546,85.578,472400000.0
2005-06-16 19:47:00,85.575,85.595,85.546,85.578,317599993.0
2005-06-16 19:48:00,85.557,85.589,85.524,85.539,1319200001.0
2005-06-16 19:49:00,85.523,85.574,85.523,85.555,780200000.0
2005-06-16 19:50:00,85.537,85.59,85.526,85.538,529899994.0
2005-06-16 19:51:00,85.568,85.594,85.542,85.551,545799992.0
2005-06-16 19:52:00,85.556,85.595,85.543,85.548,404500003.0
2005-06-16 19:53:00,85.545,85.591,85.531,85.568,566999999.0
2005-06-16 19:54:00,85.569,85.598,85.53,85.543,714999992.0
2005-06-16 19:55:00,85.543,85.59,85.533,85.571,291999998.0
2005-06-16 19:56:00,85.575,85.59,85.552,85.565,509499993.0
2005-06-16 19:57:00,85.592,85.593,85.531,85.569,679199996.0
2005-06-16 19:58:00,85.581,85.598,85.531,85.578,842800000.0
2005-06-16 19:59:00,85.578,85.597,85.544,85.547,730999997.0
2005-06-16 20:00:00,85.532,85.571,85.531,85.568,505899992.0
2005-06-16 20:01:00,85.559,85.577,85.519,85.541,379699994.0
2005-06-16 20:02:00,85.543,85.591,85.542,85.582,500299997.0
2005-06-16 20:03:00,85.587,85.598,85.531,85.533,465900001.0
2005-06-16 20:04:00,85.56,85.589,85.529,85.562,544799994.0
2005-06-16 20:05:00,85.578,85.597,85.548,85.571,354000003.0
2005-06-16 20:06:00,85.581,85.6,85.558,85.584,744199999.0
2005-06-16 20:07:00,85.589,85.592,85.543,85.549,581299995.0
2005-06-16 20:08:00,85.57,85.591,85.54,85.563,696899998.0
2005-06-16 20:09:00,85.547,85.597,85.535,85.574,509899997.0
2005-06-16 20:10:00,85.546,85.59,85.539,85.564,627600003.0
2005-06-16 20:11:00,85.548,85.58,85.517,85.541,1390599995.0
2005-06-16 20:12:00,85.545,85.58,85.524,85.546,1442800001.0
2005-06-16 20:13:00,85.549,85.598,85.547,85.557,928099986.0
2005-06-16 20:14:00,85.555,85.594,85.541,85.562,545699998.0
2005-06-16 20:15:00,85.534,85.599,85.534,85.595,1085499990.0
2005-06-16 20:16:00,85.593,85.608,85.565,85.565,1306899994.0
2005-06-16 20:17:00,85.572,85.594,85.55,85.562,280700004.0
2005-06-16 20:18:00,85.547,85.612,85.54,85.605,268499999.0
2005-06-16 20:19:00,85.598,85.609,85.546,85.566,1712899994.0
2005-06-16 20:20:00,85.555,85.588,85.534,85.588,1637299980.0
2005-06-16 20:21:00,85.561,85.593,85.547,85.59,317499998.0
2005-06-16 20:22:00,85.566,85.598,85.54,85.565,994999999.0
2005-06-16 20:23:00,85.584,85.592,85.531,85.555,869399997.0
2005-06-16 20:24:00,85.556,85.587,85.532,85.565,644699996.0
2005-06-16 20:25:00,85.578,85.598,85.546,85.564,679700002.0
2005-06-16 20:26:00,85.577,85.593,85.54,85.556,415899995.0
2005-06-16 20:27:00,85.575,85.575,85.523,85.546,1081899995.0
2005-06-16 20:28:00,85.56,85.591,85.54,85.54,1902399998.0
2005-06-16 20:29:00,85.524,85.562,85.503,85.518,2080099989.0
2005-06-16 20:30:00,85.56,85.56,85.54,85.54,1417999993.0
2005-06-16 20:31:00,85.531,85.557,85.514,85.537,1417999993.0
2005-06-16 20:32:00,85.552,85.582,85.519,85.531,1973399988.0
2005-06-16 20:33:00,85.542,85.568,85.509,85.568,563699995.0
2005-06-16 20:34:00,85.558,85.566,85.53,85.533,203500001.0
2005-06-16 20:35:00,85.547,85.573,85.505,85.512,642099994.0
2005-06-16 20:36:00,85.497,85.545,85.49,85.531,570199993.0
2005-06-16 20:37:00,85.519,85.562,85.516,85.537,593999999.0
2005-06-16 20:38:00,85.515,85.557,85.513,85.556,1447599995.0
2005-06-16 20:39:00,85.527,85.562,85.512,85.545,1094299994.0
2005-06-16 20:40:00,85.539,85.592,85.539,85.558,1685799988.0
2005-06-16 20:41:00,85.556,85.584,85.534,85.565,1000199999.0
2005-06-16 20:42:00,85.593,85.593,85.525,85.556,883699997.0
2005-06-16 20:43:00,85.57,85.635,85.563,85.594,661400000.0
2005-06-16 20:44:00,85.609,85.634,85.583,85.592,1349099989.0
2005-06-16 20:45:00,85.618,85.641,85.526,85.578,1074099991.0
2005-06-16 20:46:00,85.592,85.619,85.561,85.574,754099997.0
2005-06-16 20:47:00,85.583,85.631,85.578,85.589,1384800004.0
2005-06-16 20:48:00,85.57,85.606,85.55,85.575,906199992.0
2005-06-16 20:49:00,85.574,85.629,85.562,85.628,762399993.0
2005-06-16 20:50:00,85.608,85.642,85.572,85.584,1068100003.0
2005-06-16 20:51:00,85.593,85.647,85.576,85.63,687399995.0
2005-06-16 20:52:00,85.615,85.679,85.602,85.671,794900002.0
2005-06-16 20:53:00,85.655,85.687,85.612,85.643,1742799991.0
2005-06-16 20:54:00,85.633,85.679,85.622,85.655,389100001.0
2005-06-16 20:55:00,85.666,85.685,85.622,85.658,1135499994.0
2005-06-16 20:56:00,85.645,85.682,85.61,85.657,837299999.0
2005-06-16 20:57:00,85.64,85.696,85.635,85.674,1303499993.0
2005-06-16 20:58:00,85.67,85.69,85.67,85.68,1881099995.0
2005-06-16 20:59:00,85.69,85.69,85.66,85.66,1881099995.0
2005-06-16 21:00:00,85.66,85.688,85.625,85.654,1881099995.0
2005-06-16 21:01:00,85.65,85.65,85.64,85.64,829299992.0
2005-06-16 21:02:00,85.627,85.67,85.607,85.618,829299992.0
2005-06-16 21:03:00,85.637,85.673,85.614,85.65,749700000.0
2005-06-16 21:04:00,85.625,85.642,85.594,85.612,508999998.0
2005-06-16 21:05:00,85.585,85.665,85.585,85.632,284299997.0
2005-06-16 21:06:00,85.632,85.659,85.593,85.619,637499986.0
2005-06-16 21:07:00,85.627,85.655,85.61,85.637,602800001.0
2005-06-16 21:08:00,85.623,85.65,85.596,85.626,584200001.0
2005-06-16 21:09:00,85.64,85.649,85.595,85.622,338100000.0
2005-06-16 21:10:00,85.608,85.641,85.588,85.602,424499998.0
2005-06-16 21:11:00,85.621,85.626,85.585,85.602,539300001.0
2005-06-16 21:12:00,85.57,85.618,85.567,85.61,399299999.0
2005-06-16 21:13:00,85.593,85.647,85.559,85.647,986999999.0
2005-06-16 21:14:00,85.62,85.649,85.584,85.616,1091199993.0
2005-06-16 21:15:00,85.614,85.616,85.567,85.583,1295400000.0
2005-06-16 21:16:00,85.561,85.611,85.55,85.577,756900002.0
2005-06-16 21:17:00,85.595,85.595,85.54,85.57,1300299999.0
2005-06-16 21:18:00,85.548,85.591,85.535,85.57,870299995.0
2005-06-16 21:19:00,85.554,85.603,85.554,85.584,814999992.0
2005-06-16 21:20:00,85.587,85.613,85.562,85.59,1488600005.0
2005-06-16 21:21:00,85.605,85.631,85.597,85.625,1993099978.0
2005-06-16 21:22:00,85.601,85.624,85.559,85.592,1700499985.0
2005-06-16 21:23:00,85.585,85.613,85.551,85.6,1095100004.0
2005-06-16 21:24:00,85.57,85.589,85.54,85.574,776299997.0
2005-06-16 21:25:00,85.577,85.609,85.546,85.571,1329500002.0
2005-06-16 21:26:00,85.582,85.599,85.54,85.54,572899999.0
2005-06-16 21:27:00,85.546,85.595,85.537,85.548,541300000.0
2005-06-16 21:28:00,85.582,85.599,85.55,85.583,262300003.0
2005-06-16 21:29:00,85.594,85.607,85.545,85.589,706099994.0
2005-06-16 21:30:00,85.616,85.632,85.549,85.581,441499999.0
2005-06-16 21:31:00,85.559,85.597,85.55,85.56,270399998.0
2005-06-16 21:32:00,85.582,85.594,85.55,85.59,1393000005.0
2005-06-16 21:33:00,85.574,85.591,85.56,85.568,252099997.0
2005-06-16 21:34:00,85.569,85.601,85.548,85.552,425999999.0
2005-06-16 21:35:00,85.577,85.614,85.553,85.573,451100002.0
2005-06-16 21:36:00,85.566,85.602,85.56,85.585,311299999.0
2005-06-16 21:37:00,85.597,85.603,85.549,85.558,372300002.0
2005-06-16 21:38:00,85.574,85.606,85.551,85.598,409399993.0
2005-06-16 21:39:00,85.596,85.608,85.58,85.59,294299999.0
2005-06-16 21:40:00,85.567,85.591,85.541,85.548,472699994.0
2005-06-16 21:41:00,85.564,85.59,85.531,85.587,332199999.0
2005-06-16 21:42:00,85.578,85.597,85.542,85.584,869300000.0
2005-06-16 21:43:00,85.552,85.59,85.519,85.583,798099997.0
2005-06-16 21:44:00,85.577,85.584,85.521,85.562,1238799993.0
2005-06-16 21:45:00,85.552,85.591,85.54,85.571,1144900003.0
2005-06-16 21:46:00,85.591,85.592,85.551,85.557,571899996.0
2005-06-16 21:47:00,85.561,85.595,85.529,85.539,679300009.0
2005-06-16 21:48:00,85.59,85.596,85.567,85.573,370400003.0
2005-06-16 21:49:00,85.592,85.614,85.55,85.55,710400002.0
2005-06-16 21:50:00,85.6,85.602,85.548,85.553,144000001.0
2005-06-16 21:51:00,85.57,85.594,85.55,85.556,526099998.0
2005-06-16 21:52:00,85.53,85.582,85.523,85.563,526999999.0
2005-06-16 21:53:00,85.582,85.595,85.558,85.56,239600000.0
2005-06-16 21:54:00,85.558,85.584,85.535,85.564,109900000.0
2005-06-16 21:55:00,85.561,85.591,85.547,85.55,262999999.0
2005-06-16 21:56:00,85.568,85.601,85.556,85.58,563599998.0
2005-06-16 21:57:00,85.595,85.596,85.569,85.594,331899999.0
2005-06-16 21:58:00,85.573,85.6,85.557,85.565,221999997.0
2005-06-16 21:59:00,85.582,85.617,85.577,85.577,610699998.0
2005-06-16 22:00:00,85.58,85.622,85.564,85.594,758199991.0
2005-06-16 22:01:00,85.577,85.605,85.553,85.58,873900003.0
2005-06-16 22:02:00,85.621,85.625,85.569,85.569,1114399997.0
2005-06-16 22:03:00,85.58,85.589,85.552,85.564,268099996.0
2005-06-16 22:04:00,85.586,85.608,85.552,85.582,804299997.0
2005-06-16 22:05:00,85.599,85.607,85.548,85.548,286000002.0
2005-06-16 22:06:00,85.571,85.606,85.565,85.596,235300001.0
2005-06-16 22:07:00,85.597,85.614,85.569,85.597,286299997.0
2005-06-16 22:08:00,85.563,85.588,85.556,85.558,327700001.0
2005-06-16 22:09:00,85.563,85.614,85.552,85.586,465899993.0
2005-06-16 22:10:00,85.597,85.61,85.547,85.547,144500002.0
2005-06-16 22:11:00,85.568,85.598,85.554,85.583,387800001.0
2005-06-16 22:12:00,85.568,85.606,85.554,85.583,446299997.0
2005-06-16 22:13:00,85.57,85.603,85.537,85.558,527899999.0
2005-06-16 22:14:00,85.574,85.583,85.547,85.549,165900000.0
2005-06-16 22:15:00,85.566,85.592,85.539,85.568,444299996.0
2005-06-16 22:16:00,85.575,85.598,85.545,85.563,512400004.0
2005-06-16 22:17:00,85.583,85.607,85.564,85.574,276700000.0
2005-06-16 22:18:00,85.558,85.586,85.547,85.575,272499999.0
2005-06-16 22:19:00,85.585,85.594,85.562,85.562,209999998.0
2005-06-16 22:20:00,85.564,85.574,85.542,85.549,202500000.0
2005-06-16 22:21:00,85.514,85.564,85.514,85.562,136500000.0
2005-06-16 22:22:00,85.583,85.592,85.549,85.553,391400002.0
2005-06-16 22:23:00,85.578,85.584,85.532,85.533,347200000.0
2005-06-16 22:24:00,85.599,85.599,85.549,85.571,180000000.0
2005-06-16 22:25:00,85.551,85.596,85.55,85.591,320699997.0
2005-06-16 22:26:00,85.571,85.61,85.566,85.57,237899999.0
2005-06-16 22:27:00,85.6,85.625,85.559,85.576,719500001.0
2005-06-16 22:28:00,85.562,85.591,85.538,85.571,327799997.0
2005-06-16 22:29:00,85.595,85.595,85.542,85.551,348899998.0
2005-06-16 22:30:00,85.571,85.601,85.544,85.584,454899998.0
2005-06-16 22:31:00,85.585,85.598,85.556,85.598,308999997.0
2005-06-16 22:32:00,85.576,85.594,85.549,85.549,355799998.0
2005-06-16 22:33:00,85.546,85.589,85.534,85.563,623199997.0
2005-06-16 22:34:00,85.558,85.601,85.538,85.573,527699999.0
2005-06-16 22:35:00,85.57,85.603,85.549,85.568,364399999.0
2005-06-16 22:36:00,85.569,85.602,85.548,85.59,465800004.0
2005-06-16 22:37:00,85.627,85.627,85.579,85.603,287800002.0
2005-06-16 22:38:00,85.58,85.6,85.554,85.554,280499999.0
2005-06-16 22:39:00,85.545,85.602,85.545,85.579,299200000.0
2005-06-16 22:40:00,85.568,85.613,85.565,85.58,270500002.0
2005-06-16 22:41:00,85.563,85.592,85.548,85.559,213399997.0
2005-06-16 22:42:00,85.584,85.584,85.542,85.552,230899997.0
2005-06-16 22:43:00,85.576,85.622,85.549,85.575,723999999.0
2005-06-16 22:44:00,85.573,85.599,85.537,85.537,594300000.0
2005-06-16 22:45:00,85.554,85.607,85.542,85.581,433899995.0
2005-06-16 22:46:00,85.583,85.62,85.571,85.576,289899997.0
2005-06-16 22:47:00,85.59,85.613,85.57,85.593,299399994.0
2005-06-16 22:48:00,85.588,85.612,85.564,85.564,514000002.0
2005-06-16 22:49:00,85.595,85.624,85.57,85.577,506599996.0
2005-06-16 22:50:00,85.587,85.617,85.578,85.604,222599998.0
2005-06-16 22:51:00,85.57,85.6,85.552,85.574,593799997.0
2005-06-16 22:52:00,85.597,85.609,85.556,85.57,320499998.0
2005-06-16 22:53:00,85.582,85.615,85.522,85.569,394900002.0
2005-06-16 22:54:00,85.569,85.602,85.564,85.592,317400005.0
2005-06-16 22:55:00,85.586,85.615,85.555,85.575,495000000.0
2005-06-16 22:56:00,85.556,85.594,85.556,85.582,284899999.0
2005-06-16 22:57:00,85.56,85.596,85.553,85.581,254500001.0
2005-06-16 22:58:00,85.576,85.597,85.56,85.593,343800001.0
2005-06-16 22:59:00,85.592,85.595,85.534,85.543,339900000.0
2005-06-16 23:00:00,85.595,85.621,85.566,85.601,203100003.0
2005-06-16 23:01:00,85.604,85.612,85.574,85.61,269899995.0
2005-06-16 23:02:00,85.593,85.617,85.575,85.593,159300001.0
2005-06-16 23:03:00,85.564,85.61,85.558,85.603,210200003.0
2005-06-16 23:04:00,85.575,85.612,85.57,85.585,286899997.0
2005-06-16 23:05:00,85.559,85.613,85.559,85.613,242399994.0
2005-06-16 23:06:00,85.571,85.617,85.571,85.614,249100003.0
2005-06-16 23:07:00,85.622,85.635,85.592,85.62,206999996.0
2005-06-16 23:08:00,85.611,85.616,85.577,85.578,350800001.0
2005-06-16 23:09:00,85.559,85.621,85.559,85.593,192499998.0
2005-06-16 23:10:00,85.572,85.637,85.569,85.627,202399994.0
2005-06-16 23:11:00,85.618,85.643,85.601,85.601,254299999.0
2005-06-16 23:12:00,85.588,85.62,85.575,85.586,237599997.0
2005-06-16 23:13:00,85.564,85.611,85.557,85.611,280199996.0
2005-06-16 23:14:00,85.604,85.613,85.582,85.591,207799996.0
2005-06-16 23:15:00,85.615,85.627,85.567,85.62,246000002.0
2005-06-16 23:16:00,85.586,85.619,85.572,85.591,149699999.0
2005-06-16 23:17:00,85.562,85.622,85.562,85.622,345800002.0
2005-06-16 23:18:00,85.593,85.61,85.546,85.554,127200001.0
2005-06-16 23:19:00,85.565,85.614,85.55,85.579,221599999.0
2005-06-16 23:20:00,85.597,85.606,85.558,85.57,200499998.0
2005-06-16 23:21:00,85.598,85.61,85.575,85.595,208499997.0
2005-06-16 23:22:00,85.605,85.605,85.563,85.563,260999998.0
2005-06-16 23:23:00,85.577,85.625,85.569,85.602,206700002.0
2005-06-16 23:24:00,85.62,85.631,85.597,85.597,388999994.0
2005-06-16 23:25:00,85.632,85.632,85.586,85.62,231099998.0
2005-06-16 23:26:00,85.59,85.617,85.583,85.617,231299999.0
2005-06-16 23:27:00,85.577,85.626,85.572,85.599,269699999.0
2005-06-16 23:28:00,85.615,85.647,85.593,85.599,272100000.0
2005-06-16 23:29:00,85.598,85.647,85.578,85.625,226800002.0
2005-06-16 23:30:00,85.655,85.658,85.609,85.617,325999999.0
2005-06-16 23:31:00,85.618,85.643,85.608,85.613,144700000.0
2005-06-16 23:32:00,85.595,85.618,85.577,85.579,240400003.0
2005-06-16 23:33:00,85.592,85.619,85.578,85.589,226900000.0
2005-06-16 23:34:00,85.609,85.622,85.582,85.588,329600003.0
2005-06-16 23:35:00,85.61,85.63,85.566,85.596,357699995.0
2005-06-16 23:36:00,85.618,85.633,85.602,85.617,282700000.0
2005-06-16 23:37:00,85.587,85.611,85.581,85.603,215999998.0
2005-06-16 23:38:00,85.604,85.623,85.571,85.583,254000001.0
2005-06-16 23:39:00,85.612,85.627,85.591,85.595,254600000.0
2005-06-16 23:40:00,85.613,85.627,85.585,85.585,183399996.0
2005-06-16 23:41:00,85.602,85.637,85.586,85.625,137499998.0
2005-06-16 23:42:00,85.611,85.611,85.578,85.586,239699998.0
2005-06-16 23:43:00,85.604,85.628,85.604,85.628,349299998.0
2005-06-16 23:44:00,85.61,85.611,85.563,85.584,360699997.0
2005-06-16 23:45:00,85.598,85.62,85.589,85.62,146100000.0
2005-06-16 23:46:00,85.582,85.623,85.573,85.579,261699999.0
2005-06-16 23:47:00,85.568,85.629,85.565,85.629,149999999.0
2005-06-16 23:48:00,85.606,85.616,85.579,85.584,175099998.0
2005-06-16 23:49:00,85.554,85.593,85.553,85.568,243399998.0
2005-06-16 23:50:00,85.573,85.628,85.558,85.608,286399997.0
2005-06-16 23:51:00,85.6,85.621,85.588,85.611,154099998.0
2005-06-16 23:52:00,85.576,85.612,85.574,85.591,246099999.0
2005-06-16 23:53:00,85.625,85.626,85.581,85.6,262499999.0
2005-06-16 23:54:00,85.593,85.623,85.569,85.608,267599999.0
2005-06-16 23:55:00,85.591,85.621,85.578,85.606,322900001.0
2005-06-16 23:56:00,85.6,85.617,85.577,85.602,235600003.0
2005-06-16 23:57:00,85.601,85.629,85.564,85.585,298999992.0
2005-06-16 23:58:00,85.596,85.612,85.565,85.565,219300001.0
2005-06-16 23:59:00,85.568,85.606,85.549,85.578,179200002.0
2005-06-17 00:00:00,85.556,85.587,85.543,85.57,360099998.0
2005-06-17 00:01:00,85.546,85.587,85.536,85.555,216900001.0
2005-06-17 00:02:00,85.55,85.579,85.542,85.554,355699997.0
2005-06-17 00:03:00,85.553,85.584,85.541,85.549,237700002.0
2005-06-17 00:04:00,85.577,85.588,85.546,85.56,295500001.0
2005-06-17 00:05:00,85.54,85.57,85.528,85.56,248900000.0
2005-06-17 00:06:00,85.542,85.575,85.536,85.572,244300002.0
2005-06-17 00:07:00,85.536,85.565,85.521,85.542,291100001.0
2005-06-17 00:08:00,85.557,85.563,85.528,85.563,153999999.0
2005-06-17 00:09:00,85.577,85.577,85.512,85.539,196599999.0
2005-06-17 00:10:00,85.549,85.58,85.532,85.539,125199997.0
2005-06-17 00:11:00,85.532,85.566,85.528,85.54,414400003.0
2005-06-17 00:12:00,85.55,85.578,85.535,85.555,286400002.0
2005-06-17 00:13:00,85.554,85.575,85.53,85.555,329100003.0
2005-06-17 00:14:00,85.578,85.579,85.545,85.555,327599997.0
2005-06-17 00:15:00,85.56,85.578,85.538,85.578,153900000.0
2005-06-17 00:16:00,85.534,85.568,85.519,85.55,141400000.0
2005-06-17 00:17:00,85.567,85.579,85.532,85.544,289999995.0
2005-06-17 00:18:00,85.515,85.559,85.499,85.52,296300000.0
2005-06-17 00:19:00,85.512,85.546,85.503,85.525,279999998.0
2005-06-17 00:20:00,85.518,85.538,85.485,85.502,245300001.0
2005-06-17 00:21:00,85.516,85.555,85.51,85.527,161299998.0
2005-06-17 00:22:00,85.542,85.562,85.53,85.53,189700001.0
2005-06-17 00:23:00,85.53,85.551,85.512,85.513,280100001.0
2005-06-17 00:24:00,85.53,85.536,85.481,85.487,124499999.0
2005-06-17 00:25:00,85.515,85.563,85.491,85.538,94499997.0
2005-06-17 00:26:00,85.542,85.566,85.523,85.543,376200000.0
2005-06-17 00:27:00,85.53,85.584,85.528,85.56,233000002.0
2005-06-17 00:28:00,85.59,85.596,85.545,85.548,235499999.0
2005-06-17 00:29:00,85.587,85.589,85.514,85.533,184700000.0
2005-06-17 00:30:00,85.564,85.575,85.536,85.554,367499996.0
2005-06-17 00:31:00,85.553,85.572,85.532,85.549,172899999.0
2005-06-17 00:32:00,85.555,85.565,85.523,85.535,186599998.0
2005-06-17 00:33:00,85.552,85.566,85.528,85.538,155399998.0
2005-06-17 00:34:00,85.536,85.583,85.534,85.566,182200001.0
2005-06-17 00:35:00,85.532,85.564,85.528,85.56,192599997.0
2005-06-17 00:36:00,85.545,85.589,85.539,85.589,253899999.0
2005-06-17 00:37:00,85.584,85.592,85.555,85.564,392500001.0
2005-06-17 00:38:00,85.561,85.595,85.542,85.59,332899998.0
2005-06-17 00:39:00,85.562,85.586,85.545,85.576,181399996.0
2005-06-17 00:40:00,85.595,85.6,85.569,85.573,363300001.0
2005-06-17 00:41:00,85.587,85.613,85.564,85.579,339699996.0
2005-06-17 00:42:00,85.588,85.618,85.579,85.596,246299999.0
2005-06-17 00:43:00,85.622,85.627,85.584,85.627,162599997.0
2005-06-17 00:44:00,85.583,85.623,85.577,85.608,279199998.0
2005-06-17 00:45:00,85.612,85.628,85.587,85.592,149800004.0
2005-06-17 00:46:00,85.58,85.634,85.58,85.616,255200001.0
2005-06-17 00:47:00,85.617,85.635,85.588,85.626,324599999.0
2005-06-17 00:48:00,85.633,85.636,85.596,85.596,298200002.0
2005-06-17 00:49:00,85.575,85.635,85.575,85.592,254999998.0
2005-06-17 00:50:00,85.614,85.646,85.61,85.626,277899998.0
2005-06-17 00:51:00,85.601,85.628,85.59,85.602,216100000.0
2005-06-17 00:52:00,85.611,85.634,85.599,85.634,382999998.0
2005-06-17 00:53:00,85.613,85.639,85.596,85.63,253100002.0
2005-06-17 00:54:00,85.604,85.629,85.59,85.628,474100001.0
2005-06-17 00:55:00,85.628,85.628,85.577,85.601,290100001.0
2005-06-17 00:56:00,85.598,85.636,85.586,85.601,325400000.0
2005-06-17 00:57:00,85.595,85.639,85.581,85.625,219299997.0
2005-06-17 00:58:00,85.603,85.637,85.589,85.635,309399997.0
2005-06-17 00:59:00,85.601,85.644,85.575,85.6,249199996.0
2005-06-17 01:00:00,85.613,85.643,85.589,85.609,276499998.0
2005-06-17 01:01:00,85.606,85.633,85.581,85.591,168200001.0
2005-06-17 01:02:00,85.611,85.632,85.591,85.622,152699999.0
2005-06-17 01:03:00,85.618,85.618,85.582,85.587,98900002.0
2005-06-17 01:04:00,85.582,85.617,85.572,85.572,244499999.0
2005-06-17 01:05:00,85.568,85.618,85.561,85.567,158199996.0
2005-06-17 01:06:00,85.576,85.605,85.544,85.557,230500001.0
2005-06-17 01:07:00,85.551,85.598,85.532,85.585,287200004.0
2005-06-17 01:08:00,85.583,85.605,85.549,85.563,335699998.0
2005-06-17 01:09:00,85.556,85.607,85.552,85.607,160500001.0
2005-06-17 01:10:00,85.572,85.609,85.552,85.562,316400001.0
2005-06-17 01:11:00,85.568,85.621,85.551,85.602,196800000.0
2005-06-17 01:12:00,85.591,85.625,85.581,85.604,307300001.0
2005-06-17 01:13:00,85.605,85.614,85.576,85.582,231999995.0
2005-06-17 01:14:00,85.61,85.623,85.569,85.569,258299998.0
2005-06-17 01:15:00,85.58,85.602,85.559,85.575,281499997.0
2005-06-17 01:16:00,85.566,85.607,85.566,85.588,222000002.0
2005-06-17 01:17:00,85.598,85.617,85.557,85.577,264099998.0
2005-06-17 01:18:00,85.633,85.633,85.581,85.588,194399996.0
2005-06-17 01:19:00,85.58,85.611,85.578,85.611,178900000.0
2005-06-17 01:20:00,85.558,85.595,85.556,85.577,235100001.0
2005-06-17 01:21:00,85.548,85.613,85.544,85.581,234699999.0
2005-06-17 01:22:00,85.559,85.601,85.559,85.6,292699998.0
2005-06-17 01:23:00,85.583,85.612,85.559,85.599,166199999.0
2005-06-17 01:24:00,85.576,85.598,85.537,85.559,228099999.0
2005-06-17 01:25:00,85.569,85.59,85.548,85.566,290600000.0
2005-06-17 01:26:00,85.563,85.585,85.542,85.552,283699998.0
2005-06-17 01:27:00,85.553,85.586,85.546,85.559,313199999.0
2005-06-17 01:28:00,85.59,85.592,85.529,85.538,184000001.0
2005-06-17 01:29:00,85.526,85.57,85.515,85.557,318800001.0
2005-06-17 01:30:00,85.579,85.579,85.538,85.553,320999996.0
2005-06-17 01:31:00,85.533,85.578,85.532,85.561,215400000.0
2005-06-17 01:32:00,85.565,85.592,85.55,85.561,394300002.0
2005-06-17 01:33:00,85.578,85.579,85.55,85.553,297999999.0
2005-06-17 01:34:00,85.551,85.587,85.53,85.557,290199998.0
2005-06-17 01:35:00,85.566,85.574,85.544,85.56,235699998.0
2005-06-17 01:36:00,85.534,85.565,85.533,85.565,241199996.0
2005-06-17 01:37:00,85.55,85.581,85.54,85.576,166800001.0
2005-06-17 01:38:00,85.543,85.575,85.529,85.545,169199998.0
2005-06-17 01:39:00,85.524,85.585,85.524,85.572,240099999.0
2005-06-17 01:40:00,85.566,85.589,85.549,85.58,222699999.0
2005-06-17 01:41:00,85.562,85.604,85.55,85.558,235900000.0
2005-06-17 01:42:00,85.54,85.585,85.536,85.566,187899999.0
2005-06-17 01:43:00,85.542,85.565,85.528,85.56,305500001.0
2005-06-17 01:44:00,85.558,85.587,85.536,85.587,234200003.0
2005-06-17 01:45:00,85.568,85.595,85.551,85.564,365599997.0
2005-06-17 01:46:00,85.557,85.582,85.543,85.558,159300000.0
2005-06-17 01:47:00,85.568,85.588,85.547,85.581,279400004.0
2005-06-17 01:48:00,85.587,85.591,85.544,85.573,316100002.0
2005-06-17 01:49:00,85.58,85.592,85.553,85.566,269100002.0
2005-06-17 01:50:00,85.569,85.593,85.547,85.56,353200000.0
2005-06-17 01:51:00,85.579,85.6,85.557,85.557,286499998.0
2005-06-17 01:52:00,85.578,85.601,85.56,85.594,304099998.0
2005-06-17 01:53:00,85.557,85.584,85.549,85.568,281400004.0
2005-06-17 01:54:00,85.555,85.589,85.548,85.585,169300000.0
2005-06-17 01:55:00,85.55,85.578,85.53,85.549,213699998.0
2005-06-17 01:56:00,85.536,85.552,85.511,85.518,284600002.0
2005-06-17 01:57:00,85.559,85.564,85.521,85.521,250000001.0
2005-06-17 01:58:00,85.531,85.56,85.516,85.542,344099995.0
2005-06-17 01:59:00,85.526,85.55,85.501,85.516,320200004.0
2005-06-17 02:00:00,85.512,85.541,85.481,85.496,166699998.0
2005-06-17 02:01:00,85.522,85.529,85.494,85.498,217099997.0
2005-06-17 02:02:00,85.51,85.555,85.503,85.555,189900002.0
2005-06-17 02:03:00,85.565,85.565,85.508,85.511,158600001.0
2005-06-17 02:04:00,85.507,85.544,85.496,85.541,288100003.0
2005-06-17 02:05:00,85.54,85.54,85.499,85.523,259600002.0
2005-06-17 02:06:00,85.506,85.521,85.478,85.486,290299998.0
2005-06-17 02:07:00,85.48,85.507,85.469,85.497,256500001.0
2005-06-17 02:08:00,85.462,85.513,85.456,85.493,246600002.0
2005-06-17 02:09:00,85.489,85.509,85.479,85.486,300200006.0
2005-06-17 02:10:00,85.483,85.514,85.476,85.489,271000001.0
2005-06-17 02:11:00,85.506,85.507,85.467,85.474,250900002.0
2005-06-17 02:12:00,85.497,85.525,85.488,85.503,156400000.0
2005-06-17 02:13:00,85.49,85.545,85.478,85.522,214999997.0
2005-06-17 02:14:00,85.518,85.55,85.504,85.543,165499999.0
2005-06-17 02:15:00,85.534,85.584,85.515,85.584,347499999.0
2005-06-17 02:16:00,85.558,85.589,85.532,85.532,220499999.0
2005-06-17 02:17:00,85.554,85.573,85.503,85.516,357900004.0
2005-06-17 02:18:00,85.54,85.562,85.53,85.533,248499999.0
2005-06-17 02:19:00,85.526,85.558,85.516,85.547,139299999.0
2005-06-17 02:20:00,85.53,85.548,85.508,85.531,240600000.0
2005-06-17 02:21:00,85.5,85.544,85.492,85.526,281199999.0
2005-06-17 02:22:00,85.55,85.554,85.509,85.517,190699997.0
2005-06-17 02:23:00,85.547,85.554,85.506,85.541,235000000.0
2005-06-17 02:24:00,85.55,85.561,85.516,85.516,253900004.0
2005-06-17 02:25:00,85.534,85.553,85.516,85.53,262199999.0
2005-06-17 02:26:00,85.52,85.555,85.515,85.548,248799999.0
2005-06-17 02:27:00,85.534,85.558,85.503,85.503,290299996.0
2005-06-17 02:28:00,85.522,85.546,85.514,85.525,370299997.0
2005-06-17 02:29:00,85.528,85.563,85.523,85.563,225100000.0
2005-06-17 02:30:00,85.54,85.558,85.507,85.507,214000002.0
2005-06-17 02:31:00,85.532,85.54,85.508,85.521,313800000.0
2005-06-17 02:32:00,85.517,85.539,85.496,85.51,177000000.0
2005-06-17 02:33:00,85.523,85.533,85.498,85.517,276800000.0
2005-06-17 02:34:00,85.497,85.547,85.497,85.523,288900004.0
2005-06-17 02:35:00,85.491,85.542,85.479,85.542,294700002.0
2005-06-17 02:36:00,85.494,85.533,85.494,85.517,252700000.0
2005-06-17 02:37:00,85.503,85.537,85.486,85.498,370299996.0
2005-06-17 02:38:00,85.517,85.543,85.495,85.526,371600000.0
2005-06-17 02:39:00,85.547,85.548,85.509,85.509,236599997.0
2005-06-17 02:40:00,85.537,85.55,85.501,85.531,236800002.0
2005-06-17 02:41:00,85.523,85.556,85.505,85.527,307199998.0
2005-06-17 02:42:00,85.521,85.56,85.516,85.524,384199996.0
2005-06-17 02:43:00,85.534,85.561,85.506,85.506,140600000.0
2005-06-17 02:44:00,85.545,85.561,85.516,85.535,281799994.0
2005-06-17 02:45:00,85.538,85.56,85.526,85.536,162599997.0
2005-06-17 02:46:00,85.56,85.569,85.518,85.525,245600001.0
2005-06-17 02:47:00,85.542,85.569,85.54,85.56,252899996.0
2005-06-17 02:48:00,85.552,85.571,85.524,85.529,327799996.0
2005-06-17 02:49:00,85.569,85.569,85.534,85.56,263699998.0
2005-06-17 02:50:00,85.561,85.59,85.539,85.59,200299997.0
2005-06-17 02:51:00,85.552,85.596,85.544,85.587,382500001.0
2005-06-17 02:52:00,85.573,85.585,85.542,85.555,253900000.0
2005-06-17 02:53:00,85.546,85.587,85.546,85.58,263299998.0
2005-06-17 02:54:00,85.563,85.606,85.54,85.54,265899998.0
2005-06-17 02:55:00,85.546,85.589,85.534,85.568,279800001.0
2005-06-17 02:56:00,85.548,85.56,85.532,85.537,303299998.0
2005-06-17 02:57:00,85.535,85.561,85.512,85.528,312100000.0
2005-06-17 02:58:00,85.545,85.576,85.539,85.549,246200000.0
2005-06-17 02:59:00,85.542,85.581,85.535,85.544,331999999.0
2005-06-17 03:00:00,85.535,85.57,85.517,85.554,296800000.0
2005-06-17 03:01:00,85.542,85.565,85.529,85.56,233300003.0
2005-06-17 03:02:00,85.55,85.577,85.537,85.556,213199999.0
2005-06-17 03:03:00,85.567,85.573,85.524,85.547,172400000.0
2005-06-17 03:04:00,85.563,85.568,85.515,85.527,127700000.0
2005-06-17 03:05:00,85.528,85.565,85.497,85.533,315899995.0
2005-06-17 03:06:00,85.538,85.551,85.502,85.525,232700001.0
2005-06-17 03:07:00,85.55,85.56,85.512,85.521,326400000.0
2005-06-17 03:08:00,85.537,85.553,85.504,85.514,273399994.0
2005-06-17 03:09:00,85.525,85.554,85.511,85.541,180000001.0
2005-06-17 03:10:00,85.552,85.559,85.515,85.541,291099995.0
2005-06-17 03:11:00,85.574,85.574,85.532,85.545,192299997.0
2005-06-17 03:12:00,85.575,85.575,85.526,85.532,213899998.0
2005-06-17 03:13:00,85.547,85.593,85.53,85.538,443899993.0
2005-06-17 03:14:00,85.592,85.592,85.546,85.564,269300003.0
2005-06-17 03:15:00,85.555,85.6,85.552,85.576,274699999.0
2005-06-17 03:16:00,85.571,85.586,85.54,85.566,361200005.0
2005-06-17 03:17:00,85.557,85.578,85.546,85.578,204099998.0
2005-06-17 03:18:00,85.533,85.583,85.533,85.542,300799995.0
2005-06-17 03:19:00,85.545,85.587,85.545,85.57,343199993.0
2005-06-17 03:20:00,85.544,85.586,85.539,85.557,123600000.0
2005-06-17 03:21:00,85.547,85.572,85.537,85.572,311700003.0
2005-06-17 03:22:00,85.541,85.566,85.525,85.54,237399999.0
2005-06-17 03:23:00,85.56,85.565,85.531,85.538,159900001.0
2005-06-17 03:24:00,85.563,85.576,85.533,85.533,135500001.0
2005-06-17 03:25:00,85.537,85.574,85.533,85.558,339499999.0
2005-06-17 03:26:00,85.574,85.575,85.533,85.533,214800002.0
2005-06-17 03:27:00,85.557,85.575,85.537,85.55,222599994.0
2005-06-17 03:28:00,85.539,85.564,85.529,85.539,249600001.0
2005-06-17 03:29:00,85.535,85.577,85.524,85.543,193599997.0
2005-06-17 03:30:00,85.55,85.576,85.529,85.549,253500003.0
2005-06-17 03:31:00,85.552,85.564,85.507,85.52,186899999.0
2005-06-17 03:32:00,85.519,85.544,85.504,85.54,362399997.0
2005-06-17 03:33:00,85.537,85.568,85.528,85.551,425600003.0
2005-06-17 03:34:00,85.568,85.568,85.508,85.508,114700000.0
2005-06-17 03:35:00,85.515,85.555,85.515,85.554,221399995.0
2005-06-17 03:36:00,85.563,85.564,85.521,85.536,343000002.0
2005-06-17 03:37:00,85.54,85.57,85.526,85.56,191199997.0
2005-06-17 03:38:00,85.533,85.559,85.511,85.54,257300000.0
2005-06-17 03:39:00,85.527,85.555,85.502,85.508,268999997.0
2005-06-17 03:40:00,85.536,85.536,85.503,85.507,302499999.0
2005-06-17 03:41:00,85.531,85.562,85.503,85.535,206199998.0
2005-06-17 03:42:00,85.546,85.574,85.523,85.54,245100000.0
2005-06-17 03:43:00,85.565,85.586,85.547,85.568,240500002.0
2005-06-17 03:44:00,85.559,85.591,85.533,85.568,158800000.0
2005-06-17 03:45:00,85.571,85.626,85.567,85.605,169300001.0
2005-06-17 03:46:00,85.599,85.65,85.585,85.625,225799999.0
2005-06-17 03:47:00,85.637,85.66,85.621,85.629,215599999.0
2005-06-17 03:48:00,85.642,85.655,85.616,85.634,236999997.0
2005-06-17 03:49:00,85.628,85.657,85.596,85.623,322499996.0
2005-06-17 03:50:00,85.644,85.666,85.591,85.6,317600000.0
2005-06-17 03:51:00,85.612,85.637,85.58,85.591,273800002.0
2005-06-17 03:52:00,85.608,85.633,85.583,85.605,231600002.0
2005-06-17 03:53:00,85.6,85.633,85.594,85.633,228299998.0
2005-06-17 03:54:00,85.648,85.666,85.611,85.611,193099998.0
2005-06-17 03:55:00,85.667,85.675,85.627,85.628,343999997.0
2005-06-17 03:56:00,85.635,85.669,85.635,85.651,257400001.0
2005-06-17 03:57:00,85.662,85.676,85.647,85.658,244200006.0
2005-06-17 03:58:00,85.663,85.687,85.642,85.643,306999999.0
2005-06-17 03:59:00,85.663,85.714,85.66,85.71,214699999.0
2005-06-17 04:00:00,85.692,85.704,85.659,85.675,381400003.0
2005-06-17 04:01:00,85.705,85.708,85.666,85.681,188099997.0
2005-06-17 04:02:00,85.67,85.695,85.651,85.662,229699997.0
2005-06-17 04:03:00,85.712,85.712,85.67,85.67,141300001.0
2005-06-17 04:04:00,85.667,85.691,85.657,85.657,228700001.0
2005-06-17 04:05:00,85.688,85.703,85.666,85.677,228600004.0
2005-06-17 04:06:00,85.658,85.701,85.658,85.675,164699999.0
2005-06-17 04:07:00,85.676,85.683,85.642,85.652,237999997.0
2005-06-17 04:08:00,85.641,85.695,85.641,85.672,150799999.0
2005-06-17 04:09:00,85.686,85.7,85.659,85.672,324000003.0
2005-06-17 04:10:00,85.683,85.683,85.624,85.632,166100003.0
2005-06-17 04:11:00,85.667,85.677,85.628,85.646,314500000.0
2005-06-17 04:12:00,85.659,85.687,85.636,85.642,251000001.0
2005-06-17 04:13:00,85.654,85.679,85.645,85.649,352000001.0
2005-06-17 04:14:00,85.663,85.688,85.641,85.653,203500000.0
2005-06-17 04:15:00,85.643,85.689,85.642,85.673,209499999.0
2005-06-17 04:16:00,85.643,85.67,85.619,85.646,194700000.0
2005-06-17 04:17:00,85.641,85.668,85.626,85.627,415899994.0
2005-06-17 04:18:00,85.641,85.659,85.625,85.634,291899999.0
2005-06-17 04:19:00,85.664,85.664,85.617,85.634,211600000.0
2005-06-17 04:20:00,85.629,85.658,85.603,85.628,416400001.0
2005-06-17 04:21:00,85.654,85.667,85.637,85.638,267600003.0
2005-06-17 04:22:00,85.631,85.654,85.609,85.622,210299998.0
2005-06-17 04:23:00,85.657,85.663,85.625,85.625,182699998.0
2005-06-17 04:24:00,85.614,85.641,85.599,85.599,155099999.0
2005-06-17 04:25:00,85.646,85.651,85.617,85.628,245000004.0
2005-06-17 04:26:00,85.622,85.633,85.596,85.633,217199999.0
2005-06-17 04:27:00,85.615,85.622,85.59,85.6,229800002.0
2005-06-17 04:28:00,85.622,85.628,85.581,85.59,182400002.0
2005-06-17 04:29:00,85.561,85.621,85.561,85.579,261900001.0
2005-06-17 04:30:00,85.591,85.607,85.575,85.595,200500001.0
2005-06-17 04:31:00,85.578,85.612,85.557,85.557,253099999.0
2005-06-17 04:32:00,85.564,85.592,85.53,85.53,215499997.0
2005-06-17 04:33:00,85.582,85.601,85.544,85.546,320500003.0
2005-06-17 04:34:00,85.556,85.595,85.542,85.595,198599996.0
2005-06-17 04:35:00,85.592,85.598,85.561,85.582,312399999.0
2005-06-17 04:36:00,85.553,85.589,85.551,85.581,306599999.0
2005-06-17 04:37:00,85.566,85.598,85.561,85.598,186999999.0
2005-06-17 04:38:00,85.562,85.599,85.56,85.599,266699998.0
2005-06-17 04:39:00,85.591,85.591,85.542,85.556,278299998.0
2005-06-17 04:40:00,85.543,85.587,85.538,85.55,217100001.0
2005-06-17 04:41:00,85.585,85.602,85.567,85.578,136899999.0
2005-06-17 04:42:00,85.573,85.596,85.555,85.583,165799996.0
2005-06-17 04:43:00,85.564,85.586,85.557,85.586,164299997.0
2005-06-17 04:44:00,85.563,85.593,85.556,85.564,181999994.0
2005-06-17 04:45:00,85.59,85.614,85.583,85.587,224000001.0
2005-06-17 04:46:00,85.593,85.618,85.571,85.587,392400001.0
2005-06-17 04:47:00,85.592,85.6,85.557,85.593,294899999.0
2005-06-17 04:48:00,85.561,85.606,85.548,85.576,335500004.0
2005-06-17 04:49:00,85.597,85.612,85.557,85.566,281100000.0
2005-06-17 04:50:00,85.577,85.595,85.561,85.57,267600003.0
2005-06-17 04:51:00,85.571,85.609,85.552,85.574,293999999.0
2005-06-17 04:52:00,85.607,85.607,85.562,85.573,215899999.0
2005-06-17 04:53:00,85.579,85.611,85.55,85.558,265499996.0
2005-06-17 04:54:00,85.572,85.596,85.556,85.596,300900005.0
2005-06-17 04:55:00,85.595,85.608,85.569,85.574,305200003.0
2005-06-17 04:56:00,85.557,85.591,85.548,85.568,236399997.0
2005-06-17 04:57:00,85.552,85.604,85.551,85.6,220600004.0
2005-06-17 04:58:00,85.577,85.602,85.556,85.566,243999999.0
2005-06-17 04:59:00,85.562,85.603,85.559,85.583,177999999.0
2005-06-17 05:00:00,85.56,85.595,85.552,85.595,195399998.0
2005-06-17 05:01:00,85.561,85.59,85.549,85.585,267699999.0
2005-06-17 05:02:00,85.535,85.579,85.52,85.573,203499999.0
2005-06-17 05:03:00,85.56,85.588,85.548,85.567,282700002.0
2005-06-17 05:04:00,85.57,85.593,85.549,85.562,321600001.0
2005-06-17 05:05:00,85.549,85.591,85.549,85.591,212999997.0
2005-06-17 05:06:00,85.563,85.584,85.548,85.571,172499999.0
2005-06-17 05:07:00,85.583,85.594,85.535,85.55,193199999.0
2005-06-17 05:08:00,85.561,85.591,85.538,85.551,249199996.0
2005-06-17 05:09:00,85.553,85.591,85.537,85.571,194599997.0
2005-06-17 05:10:00,85.558,85.586,85.542,85.579,267899998.0
2005-06-17 05:11:00,85.555,85.587,85.541,85.559,306099999.0
2005-06-17 05:12:00,85.587,85.595,85.559,85.561,288700001.0
2005-06-17 05:13:00,85.578,85.6,85.555,85.567,223799996.0
2005-06-17 05:14:00,85.584,85.602,85.558,85.575,202899998.0
2005-06-17 05:15:00,85.577,85.595,85.555,85.576,173799999.0
2005-06-17 05:16:00,85.586,85.586,85.562,85.569,164499999.0
2005-06-17 05:17:00,85.564,85.594,85.555,85.573,306099995.0
2005-06-17 05:18:00,85.595,85.606,85.558,85.569,302499998.0
2005-06-17 05:19:00,85.568,85.595,85.554,85.581,241999994.0
2005-06-17 05:20:00,85.597,85.604,85.561,85.561,162999998.0
2005-06-17 05:21:00,85.552,85.592,85.539,85.572,247199999.0
2005-06-17 05:22:00,85.595,85.597,85.534,85.547,265300001.0
2005-06-17 05:23:00,85.537,85.579,85.529,85.561,354300000.0
2005-06-17 05:24:00,85.553,85.576,85.534,85.564,430499992.0
2005-06-17 05:25:00,85.558,85.597,85.543,85.562,204200004.0
2005-06-17 05:26:00,85.573,85.596,85.549,85.549,264299997.0
2005-06-17 05:27:00,85.563,85.583,85.542,85.565,278900000.0
2005-06-17 05:28:00,85.542,85.576,85.536,85.576,243799998.0
2005-06-17 05:29:00,85.535,85.593,85.522,85.569,261900000.0
2005-06-17 05:30:00,85.585,85.589,85.524,85.548,375200000.0
2005-06-17 05:31:00,85.548,85.565,85.53,85.54,289999999.0
2005-06-17 05:32:00,85.544,85.565,85.53,85.546,232299996.0
2005-06-17 05:33:00,85.551,85.57,85.546,85.565,287800002.0
2005-06-17 05:34:00,85.575,85.589,85.526,85.542,289900000.0
2005-06-17 05:35:00,85.544,85.598,85.544,85.562,301299997.0
2005-06-17 05:36:00,85.579,85.583,85.554,85.564,249600003.0
2005-06-17 05:37:00,85.555,85.568,85.54,85.568,272800000.0
2005-06-17 05:38:00,85.583,85.596,85.559,85.581,145699999.0
2005-06-17 05:39:00,85.597,85.603,85.55,85.568,230399999.0
2005-06-17 05:40:00,85.587,85.591,85.519,85.55,323200002.0
2005-06-17 05:41:00,85.572,85.589,85.532,85.542,156900000.0
2005-06-17 05:42:00,85.563,85.58,85.538,85.58,452099999.0
2005-06-17 05:43:00,85.549,85.58,85.513,85.573,247499999.0
2005-06-17 05:44:00,85.563,85.595,85.555,85.589,203799998.0
2005-06-17 05:45:00,85.573,85.6,85.56,85.58,174900001.0
2005-06-17 05:46:00,85.581,85.605,85.568,85.584,363999998.0
2005-06-17 05:47:00,85.555,85.595,85.502,85.595,376400005.0
2005-06-17 05:48:00,85.576,85.595,85.566,85.595,282899997.0
2005-06-17 05:49:00,85.572,85.587,85.549,85.56,214700001.0
2005-06-17 05:50:00,85.566,85.598,85.543,85.562,264600003.0
2005-06-17 05:51:00,85.588,85.589,85.553,85.57,261500003.0
2005-06-17 05:52:00,85.57,85.591,85.555,85.558,155700002.0
2005-06-17 05:53:00,85.563,85.601,85.549,85.584,261200000.0
2005-06-17 05:54:00,85.601,85.601,85.549,85.549,134999999.0
2005-06-17 05:55:00,85.52,85.595,85.52,85.595,225300001.0
2005-06-17 05:56:00,85.582,85.608,85.539,85.545,302899996.0
2005-06-17 05:57:00,85.545,85.578,85.529,85.567,299600001.0
2005-06-17 05:58:00,85.548,85.586,85.541,85.582,309899998.0
2005-06-17 05:59:00,85.568,85.586,85.547,85.563,442399996.0
2005-06-17 06:00:00,85.548,85.596,85.548,85.586,174399998.0
2005-06-17 06:01:00,85.568,85.584,85.542,85.58,257300003.0
2005-06-17 06:02:00,85.564,85.577,85.54,85.549,276900003.0
2005-06-17 06:03:00,85.525,85.587,85.525,85.568,250200001.0
2005-06-17 06:04:00,85.55,85.59,85.541,85.541,179599998.0
2005-06-17 06:05:00,85.56,85.572,85.514,85.548,279499996.0
2005-06-17 06:06:00,85.541,85.585,85.529,85.585,420100003.0
2005-06-17 06:07:00,85.557,85.593,85.531,85.533,291999996.0
2005-06-17 06:08:00,85.543,85.574,85.524,85.56,222600000.0
2005-06-17 06:09:00,85.572,85.579,85.539,85.552,117999998.0
2005-06-17 06:10:00,85.564,85.592,85.552,85.559,243700001.0
2005-06-17 06:11:00,85.57,85.57,85.529,85.54,105399999.0
2005-06-17 06:12:00,85.539,85.569,85.53,85.537,174599999.0
2005-06-17 06:13:00,85.543,85.598,85.528,85.563,226500000.0
2005-06-17 06:14:00,85.571,85.588,85.55,85.558,165200002.0
2005-06-17 06:15:00,85.559,85.578,85.543,85.551,212099999.0
2005-06-17 06:16:00,85.599,85.599,85.546,85.585,364499999.0
2005-06-17 06:17:00,85.572,85.597,85.541,85.556,246199997.0
2005-06-17 06:18:00,85.612,85.612,85.527,85.543,171799999.0
2005-06-17 06:19:00,85.528,85.586,85.528,85.561,110200002.0
2005-06-17 06:20:00,85.564,85.591,85.551,85.577,276300000.0
2005-06-17 06:21:00,85.587,85.589,85.539,85.568,308399997.0
2005-06-17 06:22:00,85.545,85.577,85.535,85.559,260799995.0
2005-06-17 06:23:00,85.55,85.576,85.526,85.556,297299998.0
2005-06-17 06:24:00,85.545,85.57,85.541,85.57,131800001.0
2005-06-17 06:25:00,85.556,85.577,85.529,85.557,331700000.0
2005-06-17 06:26:00,85.561,85.563,85.539,85.551,193000000.0
2005-06-17 06:27:00,85.527,85.562,85.516,85.546,222099999.0
2005-06-17 06:28:00,85.545,85.561,85.529,85.56,180100001.0
2005-06-17 06:29:00,85.567,85.571,85.532,85.535,237799999.0
2005-06-17 06:30:00,85.537,85.577,85.537,85.542,269500001.0
2005-06-17 06:31:00,85.535,85.576,85.526,85.556,262199999.0
2005-06-17 06:32:00,85.531,85.58,85.53,85.58,146700000.0
2005-06-17 06:33:00,85.58,85.597,85.549,85.579,346800005.0
2005-06-17 06:34:00,85.555,85.59,85.547,85.57,175600001.0
2005-06-17 06:35:00,85.573,85.595,85.537,85.556,243300001.0
2005-06-17 06:36:00,85.562,85.595,85.555,85.575,256799999.0
2005-06-17 06:37:00,85.59,85.603,85.571,85.603,189000000.0
2005-06-17 06:38:00,85.569,85.594,85.548,85.548,198400002.0
2005-06-17 06:39:00,85.566,85.595,85.545,85.571,295099999.0
2005-06-17 06:40:00,85.564,85.592,85.555,85.569,136400000.0
2005-06-17 06:41:00,85.558,85.595,85.553,85.571,239199996.0
2005-06-17 06:42:00,85.552,85.584,85.545,85.557,298199994.0
2005-06-17 06:43:00,85.564,85.597,85.562,85.577,188600000.0
2005-06-17 06:44:00,85.559,85.603,85.559,85.586,281400000.0
2005-06-17 06:45:00,85.571,85.599,85.571,85.592,145799998.0
2005-06-17 06:46:00,85.594,85.6,85.576,85.592,247699996.0
2005-06-17 06:47:00,85.578,85.594,85.557,85.575,193100001.0
2005-06-17 06:48:00,85.566,85.592,85.555,85.58,271999998.0
2005-06-17 06:49:00,85.559,85.588,85.548,85.548,361799999.0
2005-06-17 06:50:00,85.559,85.591,85.546,85.559,226400003.0
2005-06-17 06:51:00,85.553,85.587,85.54,85.565,171900001.0
2005-06-17 06:52:00,85.598,85.605,85.566,85.592,204399998.0
2005-06-17 06:53:00,85.59,85.601,85.575,85.59,243100000.0
2005-06-17 06:54:00,85.572,85.581,85.543,85.549,255599998.0
2005-06-17 06:55:00,85.554,85.58,85.543,85.563,168499997.0
2005-06-17 06:56:00,85.541,85.576,85.527,85.533,259099997.0
2005-06-17 06:57:00,85.55,85.583,85.507,85.533,216900001.0
2005-06-17 06:58:00,85.556,85.585,85.544,85.563,376600003.0
2005-06-17 06:59:00,85.541,85.584,85.526,85.569,266800001.0
2005-06-17 07:00:00,85.543,85.56,85.518,85.522,179299998.0
2005-06-17 07:01:00,85.552,85.56,85.52,85.546,273699998.0
2005-06-17 07:02:00,85.534,85.566,85.522,85.563,404500005.0
2005-06-17 07:03:00,85.539,85.576,85.53,85.576,180299999.0
2005-06-17 07:04:00,85.565,85.573,85.544,85.559,210799998.0
2005-06-17 07:05:00,85.577,85.587,85.55,85.567,262800001.0
2005-06-17 07:06:00,85.585,85.591,85.557,85.587,201199998.0
2005-06-17 07:07:00,85.575,85.59,85.542,85.583,253700001.0
2005-06-17 07:08:00,85.584,85.584,85.547,85.578,178200000.0
2005-06-17 07:09:00,85.565,85.59,85.557,85.559,127400002.0
2005-06-17 07:10:00,85.57,85.608,85.557,85.593,313200000.0
2005-06-17 07:11:00,85.602,85.602,85.556,85.575,135000002.0
2005-06-17 07:12:00,85.571,85.608,85.567,85.59,266000003.0
2005-06-17 07:13:00,85.565,85.596,85.546,85.58,185800001.0
2005-06-17 07:14:00,85.585,85.601,85.568,85.575,330799998.0
2005-06-17 07:15:00,85.571,85.595,85.56,85.586,349799997.0
2005-06-17 07:16:00,85.577,85.589,85.541,85.558,216800000.0
2005-06-17 07:17:00,85.57,85.586,85.55,85.556,120199999.0
2005-06-17 07:18:00,85.564,85.596,85.559,85.572,259800000.0
2005-06-17 07:19:00,85.585,85.601,85.566,85.578,316900004.0
2005-06-17 07:20:00,85.572,85.603,85.566,85.597,240500002.0
2005-06-17 07:21:00,85.587,85.587,85.554,85.574,351300000.0
2005-06-17 07:22:00,85.562,85.591,85.558,85.591,104199997.0
2005-06-17 07:23:00,85.586,85.605,85.556,85.566,324400006.0
2005-06-17 07:24:00,85.592,85.63,85.572,85.611,173099999.0
2005-06-17 07:25:00,85.591,85.619,85.587,85.616,232400002.0
2005-06-17 07:26:00,85.625,85.625,85.563,85.601,167300000.0
2005-06-17 07:27:00,85.558,85.602,85.558,85.589,275499999.0
2005-06-17 07:28:00,85.569,85.6,85.562,85.598,222400002.0
2005-06-17 07:29:00,85.579,85.605,85.563,85.605,180000000.0
2005-06-17 07:30:00,85.578,85.603,85.55,85.55,278700001.0
2005-06-17 07:31:00,85.582,85.624,85.58,85.624,199699997.0
2005-06-17 07:32:00,85.603,85.613,85.569,85.593,264200004.0
2005-06-17 07:33:00,85.616,85.628,85.583,85.594,263599997.0
2005-06-17 07:34:00,85.583,85.601,85.565,85.577,225699999.0
2005-06-17 07:35:00,85.581,85.604,85.572,85.59,269199997.0
2005-06-17 07:36:00,85.605,85.605,85.56,85.578,112099999.0
2005-06-17 07:37:00,85.604,85.611,85.572,85.574,253899999.0
2005-06-17 07:38:00,85.542,85.602,85.542,85.562,260300001.0
2005-06-17 07:39:00,85.582,85.594,85.556,85.556,352599996.0
2005-06-17 07:40:00,85.566,85.597,85.553,85.568,249499997.0
2005-06-17 07:41:00,85.595,85.606,85.565,85.571,114200002.0
2005-06-17 07:42:00,85.584,85.604,85.558,85.569,380699995.0
2005-06-17 07:43:00,85.57,85.592,85.559,85.573,156199997.0
2005-06-17 07:44:00,85.58,85.596,85.548,85.558,240099998.0
2005-06-17 07:45:00,85.54,85.587,85.54,85.562,210700001.0
2005-06-17 07:46:00,85.557,85.597,85.543,85.557,282300003.0
2005-06-17 07:47:00,85.572,85.601,85.551,85.584,280999997.0
2005-06-17 07:48:00,85.584,85.596,85.559,85.568,279699997.0
2005-06-17 07:49:00,85.597,85.598,85.562,85.562,214399997.0
2005-06-17 07:50:00,85.555,85.588,85.551,85.588,305599993.0
2005-06-17 07:51:00,85.57,85.585,85.55,85.579,326300002.0
2005-06-17 07:52:00,85.518,85.567,85.518,85.56,206499994.0
2005-06-17 07:53:00,85.544,85.588,85.539,85.574,195800002.0
2005-06-17 07:54:00,85.538,85.557,85.519,85.545,248799996.0
2005-06-17 07:55:00,85.545,85.593,85.529,85.592,332900002.0
2005-06-17 07:56:00,85.569,85.591,85.561,85.569,186600001.0
2005-06-17 07:57:00,85.547,85.593,85.545,85.561,210800000.0
2005-06-17 07:58:00,85.569,85.595,85.558,85.593,259799999.0
2005-06-17 07:59:00,85.581,85.594,85.559,85.567,134899999.0
2005-06-17 08:00:00,85.571,85.607,85.56,85.589,376499998.0
2005-06-17 08:01:00,85.58,85.602,85.552,85.552,283700000.0
2005-06-17 08:02:00,85.585,85.597,85.565,85.581,201200005.0
2005-06-17 08:03:00,85.571,85.594,85.56,85.59,271699998.0
2005-06-17 08:04:00,85.569,85.581,85.553,85.575,291400001.0
2005-06-17 08:05:00,85.548,85.589,85.542,85.581,202999995.0
2005-06-17 08:06:00,85.55,85.583,85.526,85.562,332300001.0
2005-06-17 08:07:00,85.554,85.586,85.548,85.562,314600002.0
2005-06-17 08:08:00,85.551,85.577,85.543,85.55,192599998.0
2005-06-17 08:09:00,85.553,85.575,85.538,85.56,310000001.0
2005-06-17 08:10:00,85.539,85.565,85.534,85.534,247799999.0
2005-06-17 08:11:00,85.561,85.573,85.538,85.551,227499998.0
2005-06-17 08:12:00,85.55,85.585,85.54,85.547,271700000.0
2005-06-17 08:13:00,85.577,85.577,85.522,85.522,167200002.0
2005-06-17 08:14:00,85.575,85.595,85.544,85.573,241000000.0
2005-06-17 08:15:00,85.581,85.598,85.563,85.583,153600002.0
2005-06-17 08:16:00,85.614,85.615,85.56,85.573,347700000.0
2005-06-17 08:17:00,85.562,85.604,85.557,85.582,284300000.0
2005-06-17 08:18:00,85.563,85.619,85.563,85.608,225400003.0
2005-06-17 08:19:00,85.61,85.629,85.577,85.601,182299998.0
2005-06-17 08:20:00,85.624,85.625,85.595,85.599,163800002.0
2005-06-17 08:21:00,85.627,85.627,85.597,85.611,139200002.0
2005-06-17 08:22:00,85.632,85.648,85.62,85.62,163900000.0
2005-06-17 08:23:00,85.619,85.641,85.607,85.61,269999994.0
2005-06-17 08:24:00,85.623,85.634,85.594,85.594,279399999.0
2005-06-17 08:25:00,85.611,85.645,85.561,85.593,275299997.0
2005-06-17 08:26:00,85.607,85.621,85.594,85.597,260699997.0
2005-06-17 08:27:00,85.572,85.621,85.572,85.621,267800000.0
2005-06-17 08:28:00,85.596,85.636,85.596,85.625,278399996.0
2005-06-17 08:29:00,85.595,85.65,85.595,85.629,219099999.0
2005-06-17 08:30:00,85.621,85.624,85.592,85.602,287499998.0
2005-06-17 08:31:00,85.61,85.652,85.59,85.652,282099999.0
2005-06-17 08:32:00,85.622,85.641,85.602,85.626,214200000.0
2005-06-17 08:33:00,85.618,85.629,85.594,85.614,243999999.0
2005-06-17 08:34:00,85.604,85.635,85.594,85.603,285000001.0
2005-06-17 08:35:00,85.597,85.63,85.597,85.62,340599995.0
2005-06-17 08:36:00,85.639,85.647,85.612,85.624,260400002.0
2005-06-17 08:37:00,85.635,85.664,85.622,85.657,221700000.0
2005-06-17 08:38:00,85.641,85.66,85.618,85.659,248299996.0
2005-06-17 08:39:00,85.62,85.662,85.606,85.643,178000000.0
2005-06-17 08:40:00,85.63,85.673,85.621,85.67,211499998.0
2005-06-17 08:41:00,85.672,85.679,85.629,85.678,289499999.0
2005-06-17 08:42:00,85.664,85.675,85.637,85.656,337600001.0
2005-06-17 08:43:00,85.63,85.683,85.63,85.674,218800002.0
2005-06-17 08:44:00,85.665,85.68,85.627,85.647,240499999.0
2005-06-17 08:45:00,85.667,85.682,85.639,85.675,276000002.0
2005-06-17 08:46:00,85.643,85.682,85.634,85.675,273900000.0
2005-06-17 08:47:00,85.669,85.681,85.649,85.656,227600001.0
2005-06-17 08:48:00,85.652,85.684,85.625,85.635,186900000.0
2005-06-17 08:49:00,85.63,85.665,85.63,85.656,212900001.0
2005-06-17 08:50:00,85.622,85.678,85.587,85.638,229299999.0
2005-06-17 08:51:00,85.649,85.672,85.615,85.648,208899998.0
2005-06-17 08:52:00,85.647,85.684,85.631,85.644,193799997.0
2005-06-17 08:53:00,85.67,85.703,85.644,85.693,239300000.0
2005-06-17 08:54:00,85.665,85.7,85.646,85.683,306099999.0
2005-06-17 08:55:00,85.634,85.688,85.594,85.663,213900001.0
2005-06-17 08:56:00,85.68,85.702,85.657,85.657,130399998.0
2005-06-17 08:57:00,85.653,85.707,85.646,85.692,234799996.0
2005-06-17 08:58:00,85.712,85.712,85.673,85.68,237000001.0
2005-06-17 08:59:00,85.678,85.694,85.659,85.678,234299997.0
2005-06-17 09:00:00,85.696,85.712,85.659,85.672,318500001.0
2005-06-17 09:01:00,85.683,85.714,85.678,85.686,190199999.0
2005-06-17 09:02:00,85.677,85.705,85.667,85.686,240400003.0
2005-06-17 09:03:00,85.663,85.711,85.654,85.682,239600000.0
2005-06-17 09:04:00,85.656,85.705,85.656,85.705,211900000.0
2005-06-17 09:05:00,85.69,85.703,85.659,85.671,161999997.0
2005-06-17 09:06:00,85.707,85.711,85.673,85.679,263899999.0
2005-06-17 09:07:00,85.695,85.757,85.691,85.719,252100001.0
2005-06-17 09:08:00,85.749,85.768,85.721,85.734,189600000.0
2005-06-17 09:09:00,85.74,85.772,85.725,85.756,228799999.0
2005-06-17 09:10:00,85.753,85.779,85.738,85.745,370599993.0
2005-06-17 09:11:00,85.763,85.789,85.745,85.762,284099999.0
2005-06-17 09:12:00,85.77,85.781,85.74,85.747,267999995.0
2005-06-17 09:13:00,85.756,85.774,85.732,85.744,151500000.0
2005-06-17 09:14:00,85.71,85.742,85.651,85.727,335599994.0
2005-06-17 09:15:00,85.744,85.763,85.719,85.739,239300000.0
2005-06-17 09:16:00,85.738,85.759,85.724,85.743,224900002.0
2005-06-17 09:17:00,85.738,85.764,85.719,85.724,174400002.0
2005-06-17 09:18:00,85.757,85.764,85.689,85.717,234499998.0
2005-06-17 09:19:00,85.771,85.771,85.727,85.758,231400000.0
2005-06-17 09:20:00,85.74,85.756,85.695,85.701,282999995.0
2005-06-17 09:21:00,85.723,85.753,85.708,85.717,241799999.0
2005-06-17 09:22:00,85.748,85.758,85.705,85.708,296700000.0
2005-06-17 09:23:00,85.717,85.729,85.659,85.698,283000000.0
2005-06-17 09:24:00,85.75,85.759,85.713,85.759,246099999.0
2005-06-17 09:25:00,85.733,85.774,85.7,85.703,269900000.0
2005-06-17 09:26:00,85.716,85.754,85.709,85.718,325499999.0
2005-06-17 09:27:00,85.753,85.754,85.681,85.681,375600003.0
2005-06-17 09:28:00,85.754,85.762,85.717,85.737,296699999.0
2005-06-17 09:29:00,85.752,85.767,85.732,85.753,247799999.0
2005-06-17 09:30:00,85.782,85.782,85.72,85.723,229699998.0
2005-06-17 09:31:00,85.725,85.743,85.7,85.712,272400003.0
2005-06-17 09:32:00,85.726,85.733,85.704,85.71,279300001.0
2005-06-17 09:33:00,85.677,85.733,85.677,85.714,234499993.0
2005-06-17 09:34:00,85.678,85.708,85.657,85.687,299099998.0
2005-06-17 09:35:00,85.705,85.71,85.663,85.666,256600001.0
2005-06-17 09:36:00,85.688,85.716,85.676,85.7,267899993.0
2005-06-17 09:37:00,85.687,85.707,85.668,85.677,278200002.0
2005-06-17 09:38:00,85.682,85.704,85.66,85.683,283399997.0
2005-06-17 09:39:00,85.672,85.706,85.665,85.679,254300004.0
2005-06-17 09:40:00,85.678,85.707,85.658,85.675,220300000.0
2005-06-17 09:41:00,85.68,85.71,85.654,85.691,341300000.0
2005-06-17 09:42:00,85.633,85.725,85.616,85.725,359299994.0
2005-06-17 09:43:00,85.702,85.709,85.659,85.69,204200001.0
2005-06-17 09:44:00,85.707,85.715,85.655,85.657,159199997.0
2005-06-17 09:45:00,85.699,85.721,85.679,85.686,185000000.0
2005-06-17 09:46:00,85.7,85.727,85.673,85.682,244699997.0
2005-06-17 09:47:00,85.665,85.702,85.662,85.678,128799997.0
2005-06-17 09:48:00,85.703,85.712,85.674,85.697,205899999.0
2005-06-17 09:49:00,85.71,85.713,85.669,85.69,255399997.0
2005-06-17 09:50:00,85.677,85.695,85.656,85.695,263999999.0
2005-06-17 09:51:00,85.695,85.7,85.669,85.689,282299998.0
2005-06-17 09:52:00,85.663,85.68,85.64,85.68,145900002.0
2005-06-17 09:53:00,85.66,85.687,85.646,85.648,350399999.0
2005-06-17 09:54:00,85.665,85.685,85.647,85.669,280299999.0
2005-06-17 09:55:00,85.663,85.698,85.653,85.682,260700000.0
2005-06-17 09:56:00,85.658,85.679,85.638,85.665,289300001.0
2005-06-17 09:57:00,85.692,85.694,85.536,85.644,369699999.0
2005-06-17 09:58:00,85.647,85.699,85.647,85.68,246399999.0
2005-06-17 09:59:00,85.7,85.719,85.679,85.689,235500005.0
2005-06-17 10:00:00,85.687,85.705,85.662,85.679,297600004.0
2005-06-17 10:01:00,85.705,85.739,85.684,85.684,277399998.0
2005-06-17 10:02:00,85.716,85.731,85.692,85.728,372399997.0
2005-06-17 10:03:00,85.709,85.732,85.7,85.719,270900006.0
2005-06-17 10:04:00,85.698,85.724,85.681,85.681,185500000.0
2005-06-17 10:05:00,85.705,85.727,85.683,85.701,218300004.0
2005-06-17 10:06:00,85.673,85.728,85.667,85.711,292899999.0
2005-06-17 10:07:00,85.713,85.727,85.67,85.709,256399996.0
2005-06-17 10:08:00,85.698,85.73,85.677,85.713,219200003.0
2005-06-17 10:09:00,85.707,85.72,85.677,85.684,264499996.0
2005-06-17 10:10:00,85.663,85.695,85.649,85.68,263299994.0
2005-06-17 10:11:00,85.665,85.697,85.66,85.674,328900001.0
2005-06-17 10:12:00,85.681,85.696,85.658,85.66,197100001.0
2005-06-17 10:13:00,85.68,85.71,85.657,85.71,182999999.0
2005-06-17 10:14:00,85.682,85.695,85.657,85.679,173900000.0
2005-06-17 10:15:00,85.579,85.699,85.576,85.691,234400002.0
2005-06-17 10:16:00,85.641,85.688,85.625,85.664,246299997.0
2005-06-17 10:17:00,85.676,85.702,85.658,85.667,295000002.0
2005-06-17 10:18:00,85.697,85.712,85.672,85.685,289799998.0
2005-06-17 10:19:00,85.688,85.7,85.664,85.669,322799998.0
2005-06-17 10:20:00,85.686,85.71,85.663,85.696,220399999.0
2005-06-17 10:21:00,85.702,85.72,85.679,85.7,314399999.0
2005-06-17 10:22:00,85.707,85.726,85.684,85.714,453700001.0
2005-06-17 10:23:00,85.708,85.729,85.694,85.694,312299999.0
2005-06-17 10:24:00,85.7,85.734,85.679,85.716,409600003.0
2005-06-17 10:25:00,85.728,85.759,85.715,85.724,251000001.0
2005-06-17 10:26:00,85.763,85.784,85.746,85.752,359800006.0
2005-06-17 10:27:00,85.748,85.793,85.729,85.767,232000000.0
2005-06-17 10:28:00,85.738,85.772,85.722,85.729,265300002.0
2005-06-17 10:29:00,85.738,85.771,85.733,85.748,158400000.0
2005-06-17 10:30:00,85.738,85.761,85.725,85.745,100900000.0
2005-06-17 10:31:00,85.747,85.764,85.713,85.739,187600003.0
2005-06-17 10:32:00,85.765,85.775,85.738,85.747,250399999.0
2005-06-17 10:33:00,85.768,85.776,85.75,85.754,260999998.0
2005-06-17 10:34:00,85.729,85.757,85.728,85.752,203699999.0
2005-06-17 10:35:00,85.735,85.77,85.715,85.749,212799997.0
2005-06-17 10:36:00,85.755,85.776,85.732,85.738,451799994.0
2005-06-17 10:37:00,85.737,85.785,85.723,85.76,403700002.0
2005-06-17 10:38:00,85.747,85.793,85.74,85.76,176599997.0
2005-06-17 10:39:00,85.802,85.802,85.762,85.775,144200000.0
2005-06-17 10:40:00,85.735,85.783,85.735,85.773,77300000.0
2005-06-17 10:41:00,85.778,85.797,85.748,85.759,162200000.0
2005-06-17 10:42:00,85.753,85.794,85.746,85.762,197699998.0
2005-06-17 10:43:00,85.756,85.781,85.728,85.736,272300001.0
2005-06-17 10:44:00,85.773,85.795,85.756,85.763,243100003.0
2005-06-17 10:45:00,85.733,85.797,85.704,85.797,254500002.0
2005-06-17 10:46:00,85.792,85.802,85.767,85.778,159500000.0
2005-06-17 10:47:00,85.782,85.825,85.775,85.825,192800000.0
2005-06-17 10:48:00,85.827,85.828,85.775,85.819,245199998.0
2005-06-17 10:49:00,85.821,85.831,85.799,85.808,178499997.0
2005-06-17 10:50:00,85.808,85.857,85.791,85.85,304999993.0
2005-06-17 10:51:00,85.825,85.857,85.812,85.835,227500001.0
2005-06-17 10:52:00,85.825,85.842,85.81,85.819,217400000.0
2005-06-17 10:53:00,85.817,85.871,85.803,85.845,166699996.0
2005-06-17 10:54:00,85.814,85.85,85.801,85.84,349400000.0
2005-06-17 10:55:00,85.816,85.844,85.813,85.835,236200002.0
2005-06-17 10:56:00,85.801,85.833,85.787,85.812,226799997.0
2005-06-17 10:57:00,85.809,85.84,85.807,85.839,263599996.0
2005-06-17 10:58:00,85.833,85.839,85.803,85.816,315700000.0
2005-06-17 10:59:00,85.789,85.841,85.789,85.812,192099999.0
2005-06-17 11:00:00,85.81,85.844,85.807,85.842,182899998.0
2005-06-17 11:01:00,85.822,85.84,85.798,85.811,223200000.0
2005-06-17 11:02:00,85.84,85.848,85.796,85.801,300600000.0
2005-06-17 11:03:00,85.806,85.835,85.793,85.807,213200000.0
2005-06-17 11:04:00,85.817,85.837,85.809,85.831,218599996.0
2005-06-17 11:05:00,85.824,85.846,85.802,85.815,263300000.0
2005-06-17 11:06:00,85.822,85.836,85.764,85.773,134700000.0
2005-06-17 11:07:00,85.806,85.827,85.784,85.815,272300008.0
2005-06-17 11:08:00,85.805,85.837,85.789,85.799,257699995.0
2005-06-17 11:09:00,85.788,85.82,85.786,85.787,221100000.0
2005-06-17 11:10:00,85.796,85.825,85.77,85.802,229000002.0
2005-06-17 11:11:00,85.786,85.824,85.753,85.765,329300001.0
2005-06-17 11:12:00,85.783,85.8,85.757,85.757,211700001.0
2005-06-17 11:13:00,85.767,85.795,85.749,85.789,228600003.0
2005-06-17 11:14:00,85.769,85.796,85.74,85.753,259799996.0
2005-06-17 11:15:00,85.734,85.77,85.714,85.746,355899993.0
2005-06-17 11:16:00,85.734,85.754,85.709,85.719,209299997.0
2005-06-17 11:17:00,85.728,85.765,85.714,85.723,179799999.0
2005-06-17 11:18:00,85.71,85.754,85.705,85.717,272800003.0
2005-06-17 11:19:00,85.7,85.733,85.684,85.696,277799998.0
2005-06-17 11:20:00,85.695,85.746,85.689,85.72,247000000.0
2005-06-17 11:21:00,85.705,85.738,85.68,85.7,313700000.0
2005-06-17 11:22:00,85.653,85.712,85.653,85.708,219299997.0
2005-06-17 11:23:00,85.679,85.699,85.648,85.652,218100001.0
2005-06-17 11:24:00,85.632,85.665,85.61,85.645,168799999.0
2005-06-17 11:25:00,85.63,85.709,85.6,85.676,347699995.0
2005-06-17 11:26:00,85.626,85.672,85.62,85.662,406900000.0
2005-06-17 11:27:00,85.676,85.684,85.622,85.622,218600003.0
2005-06-17 11:28:00,85.629,85.675,85.62,85.653,211299996.0
2005-06-17 11:29:00,85.64,85.675,85.636,85.655,220099999.0
2005-06-17 11:30:00,85.647,85.676,85.623,85.649,304900002.0
2005-06-17 11:31:00,85.629,85.662,85.609,85.638,176199995.0
2005-06-17 11:32:00,85.662,85.685,85.627,85.647,230999999.0
2005-06-17 11:33:00,85.662,85.694,85.624,85.645,319699999.0
2005-06-17 11:34:00,85.622,85.672,85.622,85.651,367699998.0
2005-06-17 11:35:00,85.669,85.685,85.635,85.635,193099997.0
2005-06-17 11:36:00,85.643,85.673,85.626,85.651,292100001.0
2005-06-17 11:37:00,85.652,85.676,85.643,85.663,272999997.0
2005-06-17 11:38:00,85.629,85.673,85.623,85.66,255599999.0
2005-06-17 11:39:00,85.631,85.671,85.621,85.642,331000002.0
2005-06-17 11:40:00,85.64,85.652,85.607,85.62,267299999.0
2005-06-17 11:41:00,85.594,85.651,85.589,85.65,364099997.0
2005-06-17 11:42:00,85.634,85.66,85.619,85.63,269399999.0
2005-06-17 11:43:00,85.637,85.655,85.609,85.636,233099995.0
2005-06-17 11:44:00,85.62,85.657,85.62,85.643,399100005.0
2005-06-17 11:45:00,85.613,85.661,85.613,85.632,251800001.0
2005-06-17 11:46:00,85.618,85.648,85.59,85.598,256699995.0
2005-06-17 11:47:00,85.603,85.648,85.588,85.613,171900001.0
2005-06-17 11:48:00,85.597,85.644,85.592,85.616,332500003.0
2005-06-17 11:49:00,85.594,85.623,85.578,85.616,295400002.0
2005-06-17 11:50:00,85.604,85.642,85.602,85.626,264199999.0
2005-06-17 11:51:00,85.606,85.64,85.6,85.615,266900000.0
2005-06-17 11:52:00,85.632,85.639,85.599,85.616,286299998.0
2005-06-17 11:53:00,85.62,85.654,85.576,85.654,429400003.0
2005-06-17 11:54:00,85.647,85.666,85.628,85.636,160200000.0
2005-06-17 11:55:00,85.655,85.663,85.62,85.64,284399996.0
2005-06-17 11:56:00,85.66,85.677,85.641,85.668,109300001.0
2005-06-17 11:57:00,85.646,85.653,85.622,85.626,196599999.0
2005-06-17 11:58:00,85.592,85.672,85.585,85.63,146599999.0
2005-06-17 11:59:00,85.65,85.675,85.632,85.653,316799991.0
2005-06-17 12:00:00,85.67,85.706,85.646,85.706,330499996.0
2005-06-17 12:01:00,85.682,85.682,85.618,85.618,216000001.0
2005-06-17 12:02:00,85.65,85.675,85.627,85.675,168399999.0
2005-06-17 12:03:00,85.677,85.677,85.63,85.642,254299997.0
2005-06-17 12:04:00,85.655,85.681,85.638,85.646,264999997.0
2005-06-17 12:05:00,85.657,85.685,85.649,85.685,247800000.0
2005-06-17 12:06:00,85.649,85.668,85.619,85.653,273999998.0
2005-06-17 12:07:00,85.647,85.701,85.647,85.701,396599997.0
2005-06-17 12:08:00,85.671,85.711,85.671,85.707,176700000.0
2005-06-17 12:09:00,85.69,85.734,85.685,85.728,290800000.0
2005-06-17 12:10:00,85.706,85.759,85.706,85.741,197899997.0
2005-06-17 12:11:00,85.713,85.778,85.713,85.772,173399997.0
2005-06-17 12:12:00,85.738,85.763,85.72,85.739,372099993.0
2005-06-17 12:13:00,85.763,85.763,85.7,85.7,252099994.0
2005-06-17 12:14:00,85.73,85.756,85.715,85.723,256500000.0
2005-06-17 12:15:00,85.723,85.754,85.703,85.725,292699999.0
2005-06-17 12:16:00,85.7,85.758,85.7,85.755,176300002.0
2005-06-17 12:17:00,85.707,85.766,85.701,85.757,191599999.0
2005-06-17 12:18:00,85.749,85.77,85.731,85.744,222599999.0
2005-06-17 12:19:00,85.742,85.779,85.731,85.748,248900000.0
2005-06-17 12:20:00,85.757,85.757,85.718,85.725,206000002.0
2005-06-17 12:21:00,85.714,85.757,85.704,85.746,239399999.0
2005-06-17 12:22:00,85.722,85.753,85.713,85.73,183899997.0
2005-06-17 12:23:00,85.733,85.765,85.724,85.76,250000003.0
2005-06-17 12:24:00,85.775,85.79,85.749,85.755,258799998.0
2005-06-17 12:25:00,85.765,85.821,85.758,85.789,230199999.0
2005-06-17 12:26:00,85.814,85.814,85.774,85.787,217899999.0
2005-06-17 12:27:00,85.776,85.822,85.773,85.816,200900000.0
2005-06-17 12:28:00,85.805,85.814,85.78,85.804,184999999.0
2005-06-17 12:29:00,85.814,85.818,85.781,85.787,346899998.0
2005-06-17 12:30:00,85.762,85.815,85.762,85.813,187299999.0
2005-06-17 12:31:00,85.799,85.816,85.772,85.804,248399995.0
2005-06-17 12:32:00,85.772,85.807,85.771,85.802,194800001.0
2005-06-17 12:33:00,85.787,85.815,85.772,85.807,206599999.0
2005-06-17 12:34:00,85.795,85.825,85.785,85.794,318400003.0
2005-06-17 12:35:00,85.798,85.823,85.782,85.803,259299998.0
2005-06-17 12:36:00,85.773,85.803,85.763,85.764,298000003.0
2005-06-17 12:37:00,85.771,85.814,85.756,85.788,215200004.0
2005-06-17 12:38:00,85.78,85.81,85.772,85.806,248500003.0
2005-06-17 12:39:00,85.803,85.83,85.797,85.817,337200002.0
2005-06-17 12:40:00,85.82,85.835,85.784,85.816,224199999.0
2005-06-17 12:41:00,85.808,85.839,85.791,85.827,272999994.0
2005-06-17 12:42:00,85.796,85.833,85.796,85.826,211900001.0
2005-06-17 12:43:00,85.813,85.844,85.8,85.808,199299999.0
2005-06-17 12:44:00,85.839,85.86,85.807,85.847,307599998.0
2005-06-17 12:45:00,85.84,85.912,85.84,85.904,335099995.0
2005-06-17 12:46:00,85.915,85.93,85.882,85.91,283899999.0
2005-06-17 12:47:00,85.897,85.94,85.89,85.927,175700001.0
2005-06-17 12:48:00,85.932,85.933,85.89,85.898,287500003.0
2005-06-17 12:49:00,85.906,85.94,85.885,85.914,376000000.0
2005-06-17 12:50:00,85.924,85.924,85.86,85.893,198500000.0
2005-06-17 12:51:00,85.866,85.9,85.866,85.888,283899996.0
2005-06-17 12:52:00,85.902,85.906,85.863,85.882,340299999.0
2005-06-17 12:53:00,85.86,85.893,85.83,85.862,297099999.0
2005-06-17 12:54:00,85.839,85.86,85.816,85.835,185600001.0
2005-06-17 12:55:00,85.862,85.868,85.836,85.844,262799997.0
2005-06-17 12:56:00,85.836,85.891,85.836,85.891,142100000.0
2005-06-17 12:57:00,85.864,85.895,85.846,85.866,192699999.0
2005-06-17 12:58:00,85.89,85.894,85.858,85.858,169700003.0
2005-06-17 12:59:00,85.842,85.897,85.841,85.869,246699998.0
2005-06-17 13:00:00,85.874,85.885,85.844,85.851,275199998.0
2005-06-17 13:01:00,85.866,85.911,85.854,85.879,184999997.0
2005-06-17 13:02:00,85.886,85.911,85.86,85.873,406500000.0
2005-06-17 13:03:00,85.885,85.906,85.867,85.89,211700000.0
2005-06-17 13:04:00,85.899,85.902,85.861,85.871,326400004.0
2005-06-17 13:05:00,85.877,85.899,85.856,85.873,250899998.0
2005-06-17 13:06:00,85.877,85.887,85.844,85.856,265200000.0
2005-06-17 13:07:00,85.862,85.894,85.855,85.876,288300001.0
2005-06-17 13:08:00,85.879,85.922,85.872,85.897,285099998.0
2005-06-17 13:09:00,85.855,85.896,85.82,85.871,211299998.0
2005-06-17 13:10:00,85.85,85.894,85.807,85.852,227500003.0
2005-06-17 13:11:00,85.863,85.885,85.846,85.853,227800002.0
2005-06-17 13:12:00,85.873,85.895,85.844,85.878,390299995.0
2005-06-17 13:13:00,85.852,85.88,85.835,85.849,181599998.0
2005-06-17 13:14:00,85.852,85.871,85.83,85.855,261800002.0
2005-06-17 13:15:00,85.827,85.855,85.802,85.818,173399998.0
2005-06-17 13:16:00,85.842,85.865,85.811,85.824,380199998.0
2005-06-17 13:17:00,85.834,85.847,85.766,85.803,268999997.0
2005-06-17 13:18:00,85.82,85.862,85.82,85.854,160300003.0
2005-06-17 13:19:00,85.84,85.869,85.83,85.848,216599995.0
2005-06-17 13:20:00,85.84,85.859,85.808,85.823,328100003.0
2005-06-17 13:21:00,85.841,85.858,85.815,85.824,203999998.0
2005-06-17 13:22:00,85.833,85.885,85.823,85.865,198099996.0
2005-06-17 13:23:00,85.838,85.881,85.838,85.862,150699998.0
2005-06-17 13:24:00,85.865,85.876,85.834,85.872,340999998.0
2005-06-17 13:25:00,85.869,85.873,85.834,85.85,165099997.0
2005-06-17 13:26:00,85.765,85.88,85.692,85.88,278600000.0
2005-06-17 13:27:00,85.862,85.871,85.832,85.854,229899996.0
2005-06-17 13:28:00,85.844,85.875,85.82,85.832,367400000.0
2005-06-17 13:29:00,85.85,85.853,85.814,85.814,203299997.0
2005-06-17 13:30:00,85.831,85.855,85.793,85.834,167000002.0
2005-06-17 13:31:00,85.833,85.857,85.812,85.841,279600003.0
2005-06-17 13:32:00,85.815,85.857,85.807,85.826,132900000.0
2005-06-17 13:33:00,85.859,85.863,85.809,85.809,264100000.0
2005-06-17 13:34:00,85.795,85.823,85.79,85.817,300499998.0
2005-06-17 13:35:00,85.783,85.827,85.772,85.799,303799999.0
2005-06-17 13:36:00,85.803,85.816,85.781,85.804,282599998.0
2005-06-17 13:37:00,85.803,85.813,85.77,85.785,222000000.0
2005-06-17 13:38:00,85.824,85.824,85.783,85.783,210400001.0
2005-06-17 13:39:00,85.812,85.82,85.775,85.787,202199999.0
2005-06-17 13:40:00,85.783,85.8,85.766,85.772,208899998.0
2005-06-17 13:41:00,85.802,85.81,85.765,85.774,344499997.0
2005-06-17 13:42:00,85.735,85.777,85.697,85.761,234299999.0
2005-06-17 13:43:00,85.78,85.786,85.744,85.744,175200002.0
2005-06-17 13:44:00,85.782,85.79,85.749,85.763,332899997.0
2005-06-17 13:45:00,85.758,85.797,85.749,85.762,209699999.0
2005-06-17 13:46:00,85.791,85.808,85.746,85.783,311799995.0
2005-06-17 13:47:00,85.748,85.786,85.746,85.761,207499999.0
2005-06-17 13:48:00,85.737,85.79,85.725,85.761,282599997.0
2005-06-17 13:49:00,85.752,85.772,85.72,85.728,381799998.0
2005-06-17 13:50:00,85.752,85.774,85.718,85.767,310399996.0
2005-06-17 13:51:00,85.768,85.773,85.731,85.741,270899996.0
2005-06-17 13:52:00,85.755,85.764,85.725,85.727,229500001.0
2005-06-17 13:53:00,85.717,85.772,85.717,85.751,293599999.0
2005-06-17 13:54:00,85.733,85.76,85.708,85.731,336000004.0
2005-06-17 13:55:00,85.72,85.759,85.706,85.706,246500001.0
2005-06-17 13:56:00,85.745,85.745,85.712,85.728,234899998.0
2005-06-17 13:57:00,85.718,85.759,85.718,85.748,318300000.0
2005-06-17 13:58:00,85.722,85.75,85.715,85.739,298900000.0
2005-06-17 13:59:00,85.738,85.761,85.722,85.739,244800000.0
2005-06-17 14:00:00,85.737,85.761,85.715,85.752,212100000.0
2005-06-17 14:01:00,85.752,85.781,85.745,85.767,265200000.0
2005-06-17 14:02:00,85.748,85.779,85.743,85.762,254900000.0
2005-06-17 14:03:00,85.761,85.8,85.761,85.773,326700000.0
2005-06-17 14:04:00,85.79,85.806,85.774,85.792,264599999.0
2005-06-17 14:05:00,85.79,85.816,85.77,85.781,298399997.0
2005-06-17 14:06:00,85.783,85.817,85.761,85.797,276899998.0
2005-06-17 14:07:00,85.779,85.798,85.759,85.759,252799994.0
2005-06-17 14:08:00,85.795,85.809,85.769,85.792,224100000.0
2005-06-17 14:09:00,85.79,85.819,85.772,85.779,265700001.0
2005-06-17 14:10:00,85.763,85.79,85.756,85.776,235299998.0
2005-06-17 14:11:00,85.764,85.803,85.758,85.778,337700001.0
2005-06-17 14:12:00,85.76,85.781,85.734,85.744,274099998.0
2005-06-17 14:13:00,85.764,85.786,85.728,85.743,199700001.0
2005-06-17 14:14:00,85.753,85.786,85.73,85.752,228400002.0
2005-06-17 14:15:00,85.739,85.791,85.739,85.773,102200000.0
2005-06-17 14:16:00,85.784,85.793,85.759,85.765,297000002.0
2005-06-17 14:17:00,85.795,85.805,85.762,85.793,396099996.0
2005-06-17 14:18:00,85.785,85.801,85.753,85.753,279599999.0
2005-06-17 14:19:00,85.78,85.805,85.75,85.779,251800001.0
2005-06-17 14:20:00,85.786,85.826,85.784,85.818,204899998.0
2005-06-17 14:21:00,85.83,85.835,85.786,85.807,232300002.0
2005-06-17 14:22:00,85.837,85.846,85.799,85.806,220800001.0
2005-06-17 14:23:00,85.853,85.865,85.822,85.824,256700000.0
2005-06-17 14:24:00,85.827,85.851,85.815,85.847,220899998.0
2005-06-17 14:25:00,85.85,85.869,85.817,85.849,327400002.0
2005-06-17 14:26:00,85.848,85.869,85.821,85.841,171199999.0
2005-06-17 14:27:00,85.847,85.866,85.823,85.836,177199997.0
2005-06-17 14:28:00,85.843,85.857,85.823,85.823,388399996.0
2005-06-17 14:29:00,85.836,85.851,85.81,85.822,324700002.0
2005-06-17 14:30:00,85.826,85.852,85.802,85.82,342400001.0
2005-06-17 14:31:00,85.83,85.85,85.773,85.833,317099998.0
2005-06-17 14:32:00,85.802,85.83,85.791,85.815,223200001.0
2005-06-17 14:33:00,85.784,85.81,85.771,85.79,273599997.0
2005-06-17 14:34:00,85.779,85.824,85.751,85.758,246000003.0
2005-06-17 14:35:00,85.783,85.802,85.74,85.743,192400000.0
2005-06-17 14:36:00,85.754,85.785,85.708,85.708,212200005.0
2005-06-17 14:37:00,85.718,85.76,85.699,85.713,346500000.0
2005-06-17 14:38:00,85.715,85.772,85.715,85.74,118100002.0
2005-06-17 14:39:00,85.738,85.765,85.721,85.746,246100001.0
2005-06-17 14:40:00,85.784,85.787,85.749,85.787,194200004.0
2005-06-17 14:41:00,85.779,85.834,85.758,85.775,219699998.0
2005-06-17 14:42:00,85.742,85.778,85.726,85.74,300200002.0
2005-06-17 14:43:00,85.714,85.75,85.702,85.74,243200003.0
2005-06-17 14:44:00,85.718,85.753,85.7,85.738,241900000.0
2005-06-17 14:45:00,85.738,85.758,85.73,85.754,351600003.0
2005-06-17 14:46:00,85.725,85.763,85.721,85.742,148899999.0
2005-06-17 14:47:00,85.777,85.789,85.744,85.744,257699999.0
2005-06-17 14:48:00,85.772,85.796,85.752,85.79,256500001.0
2005-06-17 14:49:00,85.817,85.841,85.766,85.766,311699996.0
2005-06-17 14:50:00,85.772,85.795,85.74,85.772,260599997.0
2005-06-17 14:51:00,85.786,85.794,85.737,85.737,182000002.0
2005-06-17 14:52:00,85.739,85.765,85.712,85.751,255299997.0
2005-06-17 14:53:00,85.732,85.799,85.732,85.788,278600003.0
2005-06-17 14:54:00,85.785,85.8,85.765,85.768,332599997.0
2005-06-17 14:55:00,85.797,85.804,85.76,85.774,335100003.0
2005-06-17 14:56:00,85.794,85.802,85.765,85.765,210899999.0
2005-06-17 14:57:00,85.768,85.797,85.748,85.773,270599997.0
2005-06-17 14:58:00,85.773,85.788,85.745,85.788,145600001.0
2005-06-17 14:59:00,85.751,85.794,85.74,85.756,260599996.0
2005-06-17 15:00:00,85.76,85.807,85.743,85.781,310200001.0
2005-06-17 15:01:00,85.772,85.807,85.769,85.778,190099999.0
2005-06-17 15:02:00,85.81,85.818,85.759,85.759,216399999.0
2005-06-17 15:03:00,85.768,85.793,85.753,85.753,361800000.0
2005-06-17 15:04:00,85.759,85.782,85.729,85.764,165799999.0
2005-06-17 15:05:00,85.736,85.788,85.728,85.77,247000003.0
2005-06-17 15:06:00,85.772,85.773,85.715,85.723,117100002.0
2005-06-17 15:07:00,85.725,85.755,85.71,85.713,362000000.0
2005-06-17 15:08:00,85.858,85.858,85.753,85.77,259899999.0
2005-06-17 15:09:00,85.773,85.8,85.755,85.758,163999999.0
2005-06-17 15:10:00,85.76,85.79,85.737,85.762,251099999.0
2005-06-17 15:11:00,85.765,85.801,85.754,85.779,359799997.0
2005-06-17 15:12:00,85.797,85.816,85.766,85.792,257099999.0
2005-06-17 15:13:00,85.811,85.836,85.781,85.815,301399995.0
2005-06-17 15:14:00,85.778,85.828,85.762,85.791,146400001.0
2005-06-17 15:15:00,85.788,85.83,85.772,85.83,328499998.0
2005-06-17 15:16:00,85.838,85.861,85.812,85.821,262800002.0
2005-06-17 15:17:00,85.849,85.869,85.83,85.836,263399998.0
2005-06-17 15:18:00,85.821,85.851,85.816,85.848,344900000.0
2005-06-17 15:19:00,85.844,85.844,85.807,85.812,364200001.0
2005-06-17 15:20:00,85.815,85.868,85.808,85.868,248900001.0
2005-06-17 15:21:00,85.862,85.882,85.831,85.864,229700001.0
2005-06-17 15:22:00,85.874,85.895,85.809,85.862,257299999.0
2005-06-17 15:23:00,85.862,85.903,85.849,85.879,286499996.0
2005-06-17 15:24:00,85.864,85.885,85.849,85.852,189900002.0
2005-06-17 15:25:00,85.869,85.873,85.83,85.843,216699998.0
2005-06-17 15:26:00,85.842,85.872,85.817,85.833,280500004.0
2005-06-17 15:27:00,85.836,85.885,85.836,85.876,429400004.0
2005-06-17 15:28:00,85.871,85.906,85.861,85.893,261799998.0
2005-06-17 15:29:00,85.861,85.9,85.839,85.885,224000001.0
2005-06-17 15:30:00,85.863,85.897,85.846,85.863,334900002.0
2005-06-17 15:31:00,85.833,85.887,85.828,85.879,281399997.0
2005-06-17 15:32:00,85.895,85.905,85.869,85.873,298399996.0
2005-06-17 15:33:00,85.884,85.914,85.873,85.884,175700002.0
2005-06-17 15:34:00,85.905,85.909,85.857,85.866,296700001.0
2005-06-17 15:35:00,85.876,85.916,85.869,85.896,253900002.0
2005-06-17 15:36:00,85.893,85.932,85.877,85.932,253899999.0
2005-06-17 15:37:00,85.895,85.929,85.876,85.909,290800005.0
2005-06-17 15:38:00,85.884,85.918,85.865,85.879,367200004.0
2005-06-17 15:39:00,85.886,85.914,85.861,85.873,200099999.0
2005-06-17 15:40:00,85.875,85.896,85.868,85.889,205299998.0
2005-06-17 15:41:00,85.881,85.897,85.869,85.869,384899997.0
2005-06-17 15:42:00,85.905,85.905,85.84,85.851,240199996.0
2005-06-17 15:43:00,85.847,85.916,85.843,85.889,220199999.0
2005-06-17 15:44:00,85.893,85.918,85.865,85.865,198699999.0
2005-06-17 15:45:00,85.879,85.903,85.858,85.867,225499999.0
2005-06-17 15:46:00,85.875,85.889,85.848,85.872,396100003.0
2005-06-17 15:47:00,85.857,85.892,85.837,85.847,185200001.0
2005-06-17 15:48:00,85.835,85.882,85.83,85.842,273999999.0
2005-06-17 15:49:00,85.838,85.877,85.829,85.851,229500001.0
2005-06-17 15:50:00,85.884,85.909,85.869,85.869,312999998.0
2005-06-17 15:51:00,85.883,85.9,85.853,85.854,395699998.0
2005-06-17 15:52:00,85.875,85.875,85.826,85.837,302999998.0
2005-06-17 15:53:00,85.839,85.874,85.829,85.865,217499999.0
2005-06-17 15:54:00,85.86,85.873,85.815,85.824,145600000.0
2005-06-17 15:55:00,85.858,85.863,85.834,85.844,225200001.0
2005-06-17 15:56:00,85.827,85.846,85.797,85.799,258499997.0
2005-06-17 15:57:00,85.82,85.884,85.818,85.828,235799998.0
2005-06-17 15:58:00,85.83,85.861,85.81,85.845,368000000.0
2005-06-17 15:59:00,85.829,85.877,85.825,85.875,216299995.0
2005-06-17 16:00:00,85.876,85.91,85.857,85.875,262999996.0
2005-06-17 16:01:00,85.864,85.904,85.841,85.848,289600006.0
2005-06-17 16:02:00,85.875,85.913,85.855,85.891,226900000.0
2005-06-17 16:03:00,85.871,85.902,85.863,85.898,405099998.0
2005-06-17 16:04:00,85.915,85.96,85.894,85.928,353899997.0
2005-06-17 16:05:00,85.935,85.958,85.899,85.912,242099996.0
2005-06-17 16:06:00,85.93,85.945,85.901,85.928,238900001.0
2005-06-17 16:07:00,85.945,85.961,85.909,85.916,318700004.0
2005-06-17 16:08:00,85.923,85.94,85.889,85.903,353100002.0
2005-06-17 16:09:00,85.885,85.931,85.884,85.913,266200000.0
2005-06-17 16:10:00,85.907,85.936,85.889,85.908,212700000.0
2005-06-17 16:11:00,85.911,85.978,85.911,85.956,222699998.0
2005-06-17 16:12:00,85.962,85.984,85.945,85.983,303599997.0
2005-06-17 16:13:00,85.959,85.993,85.921,85.985,213900001.0
2005-06-17 16:14:00,85.926,85.991,85.897,85.991,185899998.0
2005-06-17 16:15:00,85.977,85.978,85.922,85.928,242099999.0
2005-06-17 16:16:00,85.957,85.98,85.947,85.971,229199999.0
2005-06-17 16:17:00,85.942,85.979,85.907,85.93,210499996.0
2005-06-17 16:18:00,85.972,85.982,85.894,85.951,290600003.0
2005-06-17 16:19:00,85.961,85.983,85.928,85.948,153299998.0
2005-06-17 16:20:00,85.967,85.981,85.93,85.944,256500000.0
2005-06-17 16:21:00,85.939,85.981,85.931,85.973,163700000.0
2005-06-17 16:22:00,85.955,85.976,85.943,85.959,186800001.0
2005-06-17 16:23:00,85.97,85.979,85.93,85.939,223800003.0
2005-06-17 16:24:00,85.948,85.976,85.936,85.953,287399999.0
2005-06-17 16:25:00,85.96,85.997,85.949,85.985,150300000.0
2005-06-17 16:26:00,85.97,86.048,85.969,86.048,174200000.0
2005-06-17 16:27:00,86.026,86.052,85.981,85.997,268000001.0
2005-06-17 16:28:00,85.991,86.021,85.978,85.993,323099993.0
2005-06-17 16:29:00,86.003,86.042,85.983,85.999,232200002.0
2005-06-17 16:30:00,86.034,86.044,85.992,86.023,273200000.0
2005-06-17 16:31:00,86.008,86.03,85.991,86.012,286800005.0
2005-06-17 16:32:00,85.992,86.063,85.992,86.018,217000003.0
2005-06-17 16:33:00,86.028,86.055,86.002,86.053,290799999.0
2005-06-17 16:34:00,86.021,86.055,85.991,86.04,256499998.0
2005-06-17 16:35:00,86.066,86.095,86.048,86.057,394999999.0
2005-06-17 16:36:00,86.077,86.084,86.022,86.025,315699998.0
2005-06-17 16:37:00,86.046,86.079,86.036,86.047,261699997.0
2005-06-17 16:38:00,86.03,86.097,86.03,86.088,205499999.0
2005-06-17 16:39:00,86.135,86.167,86.119,86.167,266099999.0
2005-06-17 16:40:00,86.171,86.218,86.144,86.188,266400001.0
2005-06-17 16:41:00,86.205,86.288,86.205,86.285,258800001.0
2005-06-17 16:42:00,86.257,86.332,86.257,86.33,291300000.0
2005-06-17 16:43:00,86.29,86.34,86.29,86.32,202000002.0
2005-06-17 16:44:00,86.328,86.347,86.296,86.308,251599997.0
2005-06-17 16:45:00,86.328,86.328,86.234,86.276,322100004.0
2005-06-17 16:46:00,86.294,86.307,86.269,86.289,200999999.0
2005-06-17 16:47:00,86.301,86.325,86.29,86.303,238899998.0
2005-06-17 16:48:00,86.301,86.342,86.293,86.305,298800002.0
2005-06-17 16:49:00,86.292,86.317,86.261,86.261,314000006.0
2005-06-17 16:50:00,86.283,86.283,86.212,86.215,186100001.0
2005-06-17 16:51:00,86.21,86.266,86.205,86.226,289499999.0
2005-06-17 16:52:00,86.242,86.265,86.202,86.227,280500002.0
2005-06-17 16:53:00,86.226,86.271,86.218,86.242,221500002.0
2005-06-17 16:54:00,86.235,86.275,86.223,86.247,186300001.0
2005-06-17 16:55:00,86.263,86.294,86.218,86.236,331899996.0
2005-06-17 16:56:00,86.267,86.279,86.232,86.255,247899999.0
2005-06-17 16:57:00,86.228,86.28,86.228,86.265,291400002.0
2005-06-17 16:58:00,86.242,86.273,86.229,86.26,213100001.0
2005-06-17 16:59:00,86.236,86.287,86.236,86.277,245200000.0
2005-06-17 17:00:00,86.265,86.283,86.224,86.244,276400000.0
2005-06-17 17:01:00,86.222,86.26,86.201,86.221,325800003.0
2005-06-17 17:02:00,86.204,86.232,86.189,86.213,194799998.0
2005-06-17 17:03:00,86.187,86.238,86.173,86.213,345699998.0
2005-06-17 17:04:00,86.235,86.254,86.172,86.209,202899998.0
2005-06-17 17:05:00,86.263,86.263,86.137,86.137,247299999.0
2005-06-17 17:06:00,86.182,86.194,86.13,86.131,243100002.0
2005-06-17 17:07:00,86.138,86.195,86.123,86.174,314000002.0
2005-06-17 17:08:00,86.178,86.2,86.134,86.157,335900001.0
2005-06-17 17:09:00,86.18,86.207,86.164,86.195,224100004.0
2005-06-17 17:10:00,86.199,86.228,86.172,86.177,346699995.0
2005-06-17 17:11:00,86.203,86.204,86.169,86.177,237099997.0
2005-06-17 17:12:00,86.178,86.202,86.16,86.162,240700002.0
2005-06-17 17:13:00,86.194,86.194,86.146,86.169,252600001.0
2005-06-17 17:14:00,86.19,86.207,86.157,86.188,308699998.0
2005-06-17 17:15:00,86.214,86.233,86.193,86.215,230800000.0
2005-06-17 17:16:00,86.206,86.236,86.198,86.224,267799998.0
2005-06-17 17:17:00,86.223,86.25,86.21,86.243,217699997.0
2005-06-17 17:18:00,86.249,86.252,86.206,86.216,176899999.0
2005-06-17 17:19:00,86.226,86.245,86.19,86.2,260699999.0
2005-06-17 17:20:00,86.195,86.237,86.195,86.233,170599999.0
2005-06-17 17:21:00,86.245,86.26,86.211,86.211,216499997.0
2005-06-17 17:22:00,86.239,86.247,86.179,86.179,186000002.0
2005-06-17 17:23:00,86.188,86.226,86.171,86.198,325299998.0
2005-06-17 17:24:00,86.18,86.218,86.178,86.195,325600003.0
2005-06-17 17:25:00,86.2,86.208,86.156,86.182,180999997.0
2005-06-17 17:26:00,86.191,86.205,86.172,86.198,212599998.0
2005-06-17 17:27:00,86.143,86.225,86.128,86.2,165800001.0
2005-06-17 17:28:00,86.198,86.206,86.172,86.184,146200000.0
2005-06-17 17:29:00,86.196,86.216,86.166,86.193,252099998.0
2005-06-17 17:30:00,86.179,86.21,86.162,86.186,160499999.0
2005-06-17 17:31:00,86.175,86.19,86.15,86.151,187100000.0
2005-06-17 17:32:00,86.18,86.189,86.138,86.151,338000001.0
2005-06-17 17:33:00,86.181,86.192,86.144,86.183,306800000.0
2005-06-17 17:34:00,86.17,86.214,86.168,86.199,262699998.0
2005-06-17 17:35:00,86.17,86.22,86.159,86.22,252200002.0
2005-06-17 17:36:00,86.217,86.225,86.184,86.186,259300000.0
2005-06-17 17:37:00,86.179,86.205,86.144,86.147,234500000.0
2005-06-17 17:38:00,86.177,86.211,86.165,86.188,215399997.0
2005-06-17 17:39:00,86.171,86.198,86.157,86.157,292899997.0
2005-06-17 17:40:00,86.134,86.182,86.134,86.147,259999995.0
2005-06-17 17:41:00,86.173,86.2,86.156,86.198,277200000.0
2005-06-17 17:42:00,86.173,86.206,86.151,86.184,191100002.0
2005-06-17 17:43:00,86.165,86.212,86.165,86.188,239900004.0
2005-06-17 17:44:00,86.166,86.21,86.15,86.205,350200003.0
2005-06-17 17:45:00,86.173,86.19,86.14,86.166,213299998.0
2005-06-17 17:46:00,86.165,86.166,86.111,86.121,412699997.0
2005-06-17 17:47:00,86.148,86.169,86.132,86.151,299200002.0
2005-06-17 17:48:00,86.192,86.197,86.117,86.148,322500000.0
2005-06-17 17:49:00,86.141,86.188,86.127,86.137,208799999.0
2005-06-17 17:50:00,86.145,86.173,86.123,86.159,259599999.0
2005-06-17 17:51:00,86.118,86.146,86.093,86.113,247900001.0
2005-06-17 17:52:00,86.105,86.159,86.105,86.155,224599997.0
2005-06-17 17:53:00,86.164,86.164,86.112,86.124,320700005.0
2005-06-17 17:54:00,86.123,86.148,86.106,86.147,222400002.0
2005-06-17 17:55:00,86.133,86.162,86.116,86.129,190499999.0
2005-06-17 17:56:00,86.155,86.155,86.101,86.11,127900000.0
2005-06-17 17:57:00,86.145,86.148,86.095,86.098,308599995.0
2005-06-17 17:58:00,86.112,86.147,86.108,86.137,288100002.0
2005-06-17 17:59:00,86.119,86.156,86.117,86.129,185299999.0
2005-06-17 18:00:00,86.136,86.158,86.101,86.107,197899998.0
2005-06-17 18:01:00,86.083,86.138,86.077,86.112,1942899990.0
2005-06-17 18:02:00,86.12,86.13,86.11,86.12,2132400015.0
2005-06-17 18:03:00,86.11,86.13,86.11,86.13,2132400015.0
2005-06-17 18:04:00,86.13,86.14,86.12,86.12,2132400015.0
2005-06-17 18:05:00,86.13,86.14,86.13,86.13,2132400015.0
2005-06-17 18:06:00,86.14,86.14,86.12,86.13,2132400015.0
2005-06-17 18:07:00,86.14,86.14,86.14,86.14,2132400015.0
2005-06-17 18:08:00,86.13,86.14,86.13,86.13,2132400015.0
2005-06-17 18:09:00,86.133,86.17,86.098,86.133,2132400015.0
2005-06-17 18:10:00,86.127,86.165,86.091,86.118,2087799989.0
2005-06-17 18:11:00,86.104,86.154,86.089,86.149,1032099995.0
2005-06-17 18:12:00,86.139,86.158,86.096,86.096,1349299998.0
2005-06-17 18:13:00,86.115,86.141,86.08,86.112,1738499992.0
2005-06-17 18:14:00,86.11,86.12,86.09,86.11,1306399993.0
2005-06-17 18:15:00,86.1,86.14,86.1,86.13,1306399993.0
2005-06-17 18:16:00,86.14,86.14,86.12,86.13,1306399993.0
2005-06-17 18:17:00,86.101,86.143,86.081,86.135,1306399993.0
2005-06-17 18:18:00,86.136,86.162,86.1,86.126,948099990.0
2005-06-17 18:19:00,86.173,86.181,86.117,86.131,1992699995.0
2005-06-17 18:20:00,86.14,86.15,86.13,86.14,1615599987.0
2005-06-17 18:21:00,86.154,86.178,86.121,86.152,1615599987.0
2005-06-17 18:22:00,86.142,86.179,86.11,86.167,1263299993.0
2005-06-17 18:23:00,86.15,86.15,86.13,86.15,1922999990.0
2005-06-17 18:24:00,86.14,86.16,86.14,86.16,1922999990.0
2005-06-17 18:25:00,86.138,86.185,86.12,86.155,1922999990.0
2005-06-17 18:26:00,86.17,86.192,86.144,86.155,1948199990.0
2005-06-17 18:27:00,86.157,86.182,86.133,86.146,1166399997.0
2005-06-17 18:28:00,86.143,86.171,86.112,86.149,1809000005.0
2005-06-17 18:29:00,86.173,86.176,86.12,86.14,1119099990.0
2005-06-17 18:30:00,86.142,86.194,86.109,86.132,839199996.0
2005-06-17 18:31:00,86.152,86.178,86.12,86.165,1543899996.0
2005-06-17 18:32:00,86.169,86.171,86.114,86.149,1763400007.0
2005-06-17 18:33:00,86.14,86.15,86.14,86.14,1978600001.0
2005-06-17 18:34:00,86.15,86.17,86.14,86.16,1978600001.0
2005-06-17 18:35:00,86.169,86.201,86.134,86.171,1978600001.0
2005-06-17 18:36:00,86.167,86.179,86.113,86.162,908200000.0
2005-06-17 18:37:00,86.144,86.186,86.119,86.167,1193100003.0
2005-06-17 18:38:00,86.138,86.183,86.12,86.138,908100000.0
2005-06-17 18:39:00,86.17,86.202,86.122,86.156,953100002.0
2005-06-17 18:40:00,86.122,86.167,86.122,86.144,1543899997.0
2005-06-17 18:41:00,86.139,86.18,86.122,86.172,755500000.0
2005-06-17 18:42:00,86.14,86.18,86.118,86.176,1228599997.0
2005-06-17 18:43:00,86.142,86.173,86.115,86.138,448500003.0
2005-06-17 18:44:00,86.175,86.186,86.129,86.129,722000001.0
2005-06-17 18:45:00,86.139,86.203,86.139,86.172,819700001.0
2005-06-17 18:46:00,86.182,86.22,86.153,86.22,622900003.0
2005-06-17 18:47:00,86.195,86.218,86.169,86.183,172999997.0
2005-06-17 18:48:00,86.181,86.221,86.141,86.191,518399996.0
2005-06-17 18:49:00,86.2,86.217,86.164,86.193,764199994.0
2005-06-17 18:50:00,86.188,86.212,86.163,86.178,1046899999.0
2005-06-17 18:51:00,86.201,86.213,86.168,86.185,1171199993.0
2005-06-17 18:52:00,86.203,86.23,86.168,86.172,1380799980.0
2005-06-17 18:53:00,86.208,86.216,86.149,86.177,1374199985.0
2005-06-17 18:54:00,86.191,86.232,86.171,86.208,1403599991.0
2005-06-17 18:55:00,86.19,86.224,86.158,86.2,1881099982.0
2005-06-17 18:56:00,86.197,86.21,86.166,86.191,283199996.0
2005-06-17 18:57:00,86.201,86.222,86.168,86.181,545199995.0
2005-06-17 18:58:00,86.175,86.224,86.157,86.208,1146200003.0
2005-06-17 18:59:00,86.177,86.199,86.129,86.157,1226600006.0
2005-06-17 19:00:00,86.181,86.205,86.164,86.169,304300000.0
2005-06-17 19:01:00,86.204,86.211,86.114,86.141,470299998.0
2005-06-17 19:02:00,86.174,86.189,86.127,86.13,313499999.0
2005-06-17 19:03:00,86.122,86.172,86.118,86.147,439699998.0
2005-06-17 19:04:00,86.149,86.175,86.108,86.128,449400003.0
2005-06-17 19:05:00,86.14,86.18,86.125,86.16,543600004.0
2005-06-17 19:06:00,86.183,86.2,86.129,86.144,1081100006.0
2005-06-17 19:07:00,86.134,86.184,86.132,86.158,1393000002.0
2005-06-17 19:08:00,86.151,86.198,86.133,86.137,1631399995.0
2005-06-17 19:09:00,86.173,86.184,86.141,86.153,1015499995.0
2005-06-17 19:10:00,86.163,86.19,86.144,86.171,283299998.0
2005-06-17 19:11:00,86.177,86.204,86.132,86.143,703199998.0
2005-06-17 19:12:00,86.163,86.189,86.143,86.18,339000004.0
2005-06-17 19:13:00,86.173,86.204,86.155,86.17,341400001.0
2005-06-17 19:14:00,86.158,86.19,86.128,86.141,302699998.0
2005-06-17 19:15:00,86.137,86.196,86.131,86.167,1022099998.0
2005-06-17 19:16:00,86.169,86.191,86.131,86.16,686300004.0
2005-06-17 19:17:00,86.167,86.192,86.14,86.15,912899991.0
2005-06-17 19:18:00,86.179,86.179,86.135,86.135,650999998.0
2005-06-17 19:19:00,86.145,86.171,86.121,86.14,1145999988.0
2005-06-17 19:20:00,86.168,86.196,86.141,86.171,843599997.0
2005-06-17 19:21:00,86.18,86.193,86.146,86.173,795800003.0
2005-06-17 19:22:00,86.166,86.182,86.148,86.155,230400001.0
2005-06-17 19:23:00,86.174,86.214,86.16,86.187,1697199987.0
2005-06-17 19:24:00,86.206,86.222,86.177,86.204,743399997.0
2005-06-17 19:25:00,86.182,86.196,86.119,86.145,1053499996.0
2005-06-17 19:26:00,86.152,86.203,86.123,86.136,1880699996.0
2005-06-17 19:27:00,86.176,86.189,86.14,86.155,1305399994.0
2005-06-17 19:28:00,86.187,86.2,86.157,86.184,1115300001.0
2005-06-17 19:29:00,86.204,86.204,86.143,86.143,342199998.0
2005-06-17 19:30:00,86.192,86.192,86.152,86.162,956900006.0
2005-06-17 19:31:00,86.158,86.197,86.146,86.164,603700000.0
2005-06-17 19:32:00,86.188,86.204,86.145,86.159,960399999.0
2005-06-17 19:33:00,86.154,86.207,86.136,86.179,775899996.0
2005-06-17 19:34:00,86.178,86.21,86.149,86.158,1133300001.0
2005-06-17 19:35:00,86.172,86.195,86.143,86.164,904600006.0
2005-06-17 19:36:00,86.192,86.201,86.136,86.183,777300000.0
2005-06-17 19:37:00,86.179,86.203,86.165,86.203,209700000.0
2005-06-17 19:38:00,86.191,86.201,86.151,86.153,945399987.0
2005-06-17 19:39:00,86.199,86.203,86.159,86.174,807399993.0
2005-06-17 19:40:00,86.169,86.213,86.153,86.196,910799996.0
2005-06-17 19:41:00,86.178,86.206,86.159,86.187,1027400001.0
2005-06-17 19:42:00,86.192,86.204,86.157,86.181,801999994.0
2005-06-17 19:43:00,86.226,86.229,86.166,86.17,447399990.0
2005-06-17 19:44:00,86.168,86.223,86.158,86.188,802599998.0
2005-06-17 19:45:00,86.181,86.211,86.171,86.202,419500003.0
2005-06-17 19:46:00,86.19,86.228,86.18,86.208,663199995.0
2005-06-17 19:47:00,86.203,86.218,86.172,86.202,302499995.0
2005-06-17 19:48:00,86.192,86.225,86.181,86.219,1004799996.0
2005-06-17 19:49:00,86.214,86.214,86.162,86.179,711800004.0
2005-06-17 19:50:00,86.165,86.221,86.165,86.183,622599999.0
2005-06-17 19:51:00,86.208,86.22,86.171,86.171,571899999.0
2005-06-17 19:52:00,86.178,86.221,86.166,86.2,444100003.0
2005-06-17 19:53:00,86.19,86.234,86.175,86.23,632899998.0
2005-06-17 19:54:00,86.184,86.221,86.17,86.205,703499998.0
2005-06-17 19:55:00,86.183,86.21,86.166,86.197,321800001.0
2005-06-17 19:56:00,86.178,86.208,86.175,86.187,484200003.0
2005-06-17 19:57:00,86.194,86.195,86.136,86.167,493799998.0
2005-06-17 19:58:00,86.174,86.217,86.158,86.2,890499995.0
2005-06-17 19:59:00,86.165,86.202,86.16,86.177,649600000.0
2005-06-17 20:00:00,86.172,86.208,86.156,86.188,481999994.0
2005-06-17 20:01:00,86.21,86.21,86.133,86.157,532500000.0
2005-06-17 20:02:00,86.184,86.212,86.159,86.191,624999999.0
2005-06-17 20:03:00,86.186,86.206,86.153,86.178,525200004.0
2005-06-17 20:04:00,86.184,86.201,86.147,86.173,528300003.0
2005-06-17 20:05:00,86.176,86.202,86.153,86.165,453799994.0
2005-06-17 20:06:00,86.173,86.197,86.14,86.142,717799993.0
2005-06-17 20:07:00,86.144,86.189,86.13,86.178,380999998.0
2005-06-17 20:08:00,86.183,86.208,86.163,86.19,693699999.0
2005-06-17 20:09:00,86.203,86.255,86.196,86.235,417199996.0
2005-06-17 20:10:00,86.253,86.317,86.217,86.285,613599997.0
2005-06-17 20:11:00,86.319,86.323,86.271,86.281,1501699990.0
2005-06-17 20:12:00,86.253,86.361,86.234,86.349,1603599992.0
2005-06-17 20:13:00,86.364,86.421,86.332,86.418,861599998.0
2005-06-17 20:14:00,86.405,86.445,86.343,86.403,667699998.0
2005-06-17 20:15:00,86.373,86.385,86.309,86.345,1059099997.0
2005-06-17 20:16:00,86.368,86.376,86.321,86.344,1461499989.0
2005-06-17 20:17:00,86.32,86.368,86.286,86.331,364500006.0
2005-06-17 20:18:00,86.362,86.37,86.318,86.341,193300000.0
2005-06-17 20:19:00,86.347,86.37,86.298,86.365,1566400000.0
2005-06-17 20:20:00,86.357,86.399,86.33,86.351,1440699992.0
2005-06-17 20:21:00,86.359,86.386,86.33,86.33,500799998.0
2005-06-17 20:22:00,86.344,86.382,86.32,86.335,885000003.0
2005-06-17 20:23:00,86.34,86.367,86.314,86.35,771499994.0
2005-06-17 20:24:00,86.352,86.381,86.316,86.34,480799995.0
2005-06-17 20:25:00,86.369,86.387,86.317,86.317,760299996.0
2005-06-17 20:26:00,86.352,86.36,86.32,86.326,676000001.0
2005-06-17 20:27:00,86.344,86.364,86.319,86.354,1248200001.0
2005-06-17 20:28:00,86.33,86.34,86.32,86.32,2129199987.0
2005-06-17 20:29:00,86.32,86.349,86.282,86.307,2129199987.0
2005-06-17 20:30:00,86.33,86.34,86.31,86.33,1788400010.0
2005-06-17 20:31:00,86.314,86.364,86.31,86.348,1788400010.0
2005-06-17 20:32:00,86.344,86.382,86.323,86.331,2063599985.0
2005-06-17 20:33:00,86.343,86.369,86.306,86.369,633200001.0
2005-06-17 20:34:00,86.332,86.355,86.315,86.345,387300002.0
2005-06-17 20:35:00,86.318,86.344,86.291,86.326,500299995.0
2005-06-17 20:36:00,86.318,86.351,86.293,86.335,672800006.0
2005-06-17 20:37:00,86.325,86.366,86.295,86.347,649799999.0
2005-06-17 20:38:00,86.336,86.347,86.275,86.306,1726000001.0
2005-06-17 20:39:00,86.305,86.336,86.286,86.336,1042099994.0
2005-06-17 20:40:00,86.314,86.349,86.269,86.317,1719600001.0
2005-06-17 20:41:00,86.33,86.349,86.299,86.32,1081099997.0
2005-06-17 20:42:00,86.313,86.342,86.287,86.328,1148400003.0
2005-06-17 20:43:00,86.32,86.35,86.288,86.316,613599999.0
2005-06-17 20:44:00,86.319,86.345,86.267,86.33,1169500004.0
2005-06-17 20:45:00,86.312,86.337,86.268,86.305,1125199999.0
2005-06-17 20:46:00,86.331,86.387,86.313,86.378,862000005.0
2005-06-17 20:47:00,86.363,86.405,86.35,86.379,1254899996.0
2005-06-17 20:48:00,86.34,86.395,86.34,86.36,768399996.0
2005-06-17 20:49:00,86.36,86.389,86.333,86.341,720200003.0
2005-06-17 20:50:00,86.344,86.378,86.322,86.338,946299996.0
2005-06-17 20:51:00,86.337,86.371,86.317,86.334,658100006.0
2005-06-17 20:52:00,86.331,86.39,86.331,86.373,661799994.0
2005-06-17 20:53:00,86.371,86.404,86.345,86.366,1343100000.0
2005-06-17 20:54:00,86.36,86.387,86.335,86.379,408600003.0
2005-06-17 20:55:00,86.38,86.397,86.349,86.365,1293400000.0
2005-06-17 20:56:00,86.373,86.399,86.34,86.372,1068799987.0
2005-06-17 20:57:00,86.36,86.401,86.345,86.393,1372600001.0
2005-06-17 20:58:00,86.36,86.37,86.35,86.36,2122499990.0
2005-06-17 20:59:00,86.35,86.35,86.34,86.35,2122499990.0
2005-06-17 21:00:00,86.316,86.376,86.313,86.352,2122499990.0
2005-06-17 21:01:00,86.36,86.37,86.36,86.36,718899997.0
2005-06-17 21:02:00,86.358,86.387,86.328,86.378,718899997.0
2005-06-17 21:03:00,86.36,86.395,86.328,86.382,671599994.0
2005-06-17 21:04:00,86.379,86.384,86.341,86.363,446999999.0
2005-06-17 21:05:00,86.383,86.383,86.325,86.353,333900000.0
2005-06-17 21:06:00,86.372,86.384,86.331,86.352,664399996.0
2005-06-17 21:07:00,86.34,86.37,86.301,86.336,535300002.0
2005-06-17 21:08:00,86.336,86.364,86.314,86.323,578399997.0
2005-06-17 21:09:00,86.353,86.363,86.328,86.345,331000004.0
2005-06-17 21:10:00,86.338,86.369,86.315,86.315,325400000.0
2005-06-17 21:11:00,86.339,86.348,86.31,86.31,443099996.0
2005-06-17 21:12:00,86.328,86.371,86.317,86.354,380399998.0
2005-06-17 21:13:00,86.324,86.361,86.304,86.341,948200010.0
2005-06-17 21:14:00,86.352,86.368,86.316,86.333,994599996.0
2005-06-17 21:15:00,86.337,86.361,86.305,86.333,1116199996.0
2005-06-17 21:16:00,86.309,86.364,86.309,86.358,741300004.0
2005-06-17 21:17:00,86.341,86.372,86.316,86.332,1402899997.0
2005-06-17 21:18:00,86.361,86.365,86.308,86.32,950700000.0
2005-06-17 21:19:00,86.335,86.361,86.32,86.342,898299998.0
2005-06-17 21:20:00,86.351,86.361,86.322,86.336,1407000000.0
2005-06-17 21:21:00,86.327,86.37,86.308,86.33,1876900000.0
2005-06-17 21:22:00,86.341,86.369,86.292,86.361,1545999992.0
2005-06-17 21:23:00,86.361,86.375,86.32,86.338,949599998.0
2005-06-17 21:24:00,86.355,86.367,86.303,86.344,783100001.0
2005-06-17 21:25:00,86.335,86.362,86.311,86.325,1540600005.0
2005-06-17 21:26:00,86.351,86.368,86.305,86.316,477799994.0
2005-06-17 21:27:00,86.323,86.356,86.3,86.342,489700000.0
2005-06-17 21:28:00,86.335,86.356,86.318,86.353,153499998.0
2005-06-17 21:29:00,86.338,86.36,86.31,86.32,480900002.0
2005-06-17 21:30:00,86.338,86.366,86.321,86.335,500100001.0
2005-06-17 21:31:00,86.338,86.367,86.332,86.365,279500001.0
2005-06-17 21:32:00,86.333,86.382,86.298,86.362,1328899994.0
2005-06-17 21:33:00,86.349,86.377,86.345,86.373,213999999.0
2005-06-17 21:34:00,86.374,86.391,86.345,86.362,507900002.0
2005-06-17 21:35:00,86.361,86.387,86.325,86.325,296900000.0
2005-06-17 21:36:00,86.335,86.383,86.335,86.361,285200002.0
2005-06-17 21:37:00,86.346,86.413,86.346,86.406,454799998.0
2005-06-17 21:38:00,86.381,86.413,86.37,86.386,519399999.0
2005-06-17 21:39:00,86.367,86.412,86.367,86.4,308300000.0
2005-06-17 21:40:00,86.398,86.411,86.344,86.355,490799997.0
2005-06-17 21:41:00,86.384,86.395,86.342,86.347,251799999.0
2005-06-17 21:42:00,86.368,86.401,86.339,86.351,618800000.0
2005-06-17 21:43:00,86.37,86.399,86.334,86.355,630199992.0
2005-06-17 21:44:00,86.35,86.392,86.327,86.391,1330200004.0
2005-06-17 21:45:00,86.371,86.39,86.305,86.356,1010499999.0
2005-06-17 21:46:00,86.37,86.4,86.316,86.338,486100007.0
2005-06-17 21:47:00,86.352,86.387,86.338,86.348,795900001.0
2005-06-17 21:48:00,86.387,86.39,86.349,86.349,478700001.0
2005-06-17 21:49:00,86.373,86.393,86.336,86.35,672699996.0
2005-06-17 21:50:00,86.384,86.389,86.347,86.37,224799997.0
2005-06-17 21:51:00,86.38,86.411,86.361,86.379,384999999.0
2005-06-17 21:52:00,86.373,86.418,86.346,86.358,453099998.0
2005-06-17 21:53:00,86.399,86.41,86.367,86.37,332299998.0
2005-06-17 21:54:00,86.41,86.434,86.38,86.395,294899995.0
2005-06-17 21:55:00,86.407,86.429,86.397,86.424,202999998.0
2005-06-17 21:56:00,86.424,86.431,86.39,86.39,429899997.0
2005-06-17 21:57:00,86.402,86.411,86.372,86.372,202299996.0
2005-06-17 21:58:00,86.412,86.425,86.374,86.374,145999999.0
2005-06-17 21:59:00,86.375,86.422,86.351,86.36,599400000.0
2005-06-17 22:00:00,86.372,86.423,86.362,86.386,658500000.0
2005-06-17 22:01:00,86.389,86.423,86.376,86.404,871100001.0
2005-06-17 22:02:00,86.39,86.423,86.38,86.395,1043999997.0
2005-06-17 22:03:00,86.401,86.424,86.38,86.42,208699998.0
2005-06-17 22:04:00,86.42,86.434,86.392,86.406,634400000.0
2005-06-17 22:05:00,86.418,86.424,86.389,86.402,218100000.0
2005-06-17 22:06:00,86.417,86.424,86.396,86.404,233099999.0
2005-06-17 22:07:00,86.415,86.426,86.397,86.426,244399999.0
2005-06-17 22:08:00,86.405,86.421,86.376,86.391,225700000.0
2005-06-17 22:09:00,86.383,86.411,86.366,86.396,399800000.0
2005-06-17 22:10:00,86.358,86.38,86.331,86.331,170599999.0
2005-06-17 22:11:00,86.349,86.389,86.341,86.363,402799997.0
2005-06-17 22:12:00,86.359,86.396,86.34,86.354,414599996.0
2005-06-17 22:13:00,86.397,86.397,86.319,86.344,535499998.0
2005-06-17 22:14:00,86.359,86.362,86.325,86.325,186999998.0
2005-06-17 22:15:00,86.34,86.369,86.326,86.35,549599998.0
2005-06-17 22:16:00,86.313,86.358,86.296,86.316,503199997.0
2005-06-17 22:17:00,86.335,86.342,86.304,86.304,199199996.0
2005-06-17 22:18:00,86.312,86.347,86.301,86.325,269999992.0
2005-06-17 22:19:00,86.338,86.341,86.302,86.302,114100000.0
2005-06-17 22:20:00,86.314,86.335,86.299,86.322,200800000.0
2005-06-17 22:21:00,86.3,86.35,86.3,86.333,305299997.0
2005-06-17 22:22:00,86.325,86.354,86.313,86.331,253899999.0
2005-06-17 22:23:00,86.322,86.357,86.322,86.326,272400003.0
2005-06-17 22:24:00,86.333,86.346,86.309,86.326,249000001.0
2005-06-17 22:25:00,86.32,86.369,86.317,86.369,205799999.0
2005-06-17 22:26:00,86.355,86.371,86.332,86.347,231900000.0
2005-06-17 22:27:00,86.345,86.351,86.304,86.315,613199996.0
2005-06-17 22:28:00,86.321,86.343,86.316,86.332,375099998.0
2005-06-17 22:29:00,86.346,86.36,86.314,86.337,336500003.0
2005-06-17 22:30:00,86.331,86.353,86.303,86.332,427899995.0
2005-06-17 22:31:00,86.352,86.36,86.322,86.352,286999999.0
2005-06-17 22:32:00,86.327,86.356,86.31,86.328,327599997.0
2005-06-17 22:33:00,86.344,86.344,86.315,86.316,307799997.0
2005-06-17 22:34:00,86.333,86.366,86.321,86.338,368199994.0
2005-06-17 22:35:00,86.371,86.39,86.357,86.375,329200002.0
2005-06-17 22:36:00,86.357,86.379,86.331,86.361,440699999.0
2005-06-17 22:37:00,86.369,86.379,86.355,86.361,157499998.0
2005-06-17 22:38:00,86.335,86.382,86.335,86.375,235599999.0
2005-06-17 22:39:00,86.367,86.372,86.344,86.355,342799999.0
2005-06-17 22:40:00,86.355,86.375,86.339,86.342,370800002.0
2005-06-17 22:41:00,86.359,86.364,86.331,86.342,269799993.0
2005-06-17 22:42:00,86.341,86.368,86.331,86.367,158099998.0
2005-06-17 22:43:00,86.365,86.387,86.341,86.356,690799996.0
2005-06-17 22:44:00,86.341,86.386,86.341,86.369,512599998.0
2005-06-17 22:45:00,86.375,86.38,86.336,86.353,388799996.0
2005-06-17 22:46:00,86.356,86.374,86.329,86.346,397800001.0
2005-06-17 22:47:00,86.346,86.372,86.338,86.357,330100000.0
2005-06-17 22:48:00,86.34,86.368,86.308,86.308,521299996.0
2005-06-17 22:49:00,86.337,86.359,86.32,86.331,547600005.0
2005-06-17 22:50:00,86.338,86.366,86.328,86.328,229000000.0
2005-06-17 22:51:00,86.315,86.355,86.315,86.355,699299994.0
2005-06-17 22:52:00,86.312,86.355,86.312,86.345,280899999.0
2005-06-17 22:53:00,86.337,86.353,86.306,86.335,414100003.0
2005-06-17 22:54:00,86.31,86.332,86.293,86.312,277899997.0
2005-06-17 22:55:00,86.316,86.344,86.307,86.341,517099999.0
2005-06-17 22:56:00,86.337,86.35,86.315,86.319,233399996.0
2005-06-17 22:57:00,86.332,86.346,86.303,86.312,157200002.0
2005-06-17 22:58:00,86.316,86.339,86.311,86.322,252999998.0
2005-06-17 22:59:00,86.306,86.329,86.252,86.31,242399996.0
2005-06-19 23:00:00,86.323,86.323,86.138,86.149,357300001.0
2005-06-19 23:01:00,86.112,86.143,86.092,86.104,400799996.0
2005-06-19 23:02:00,86.101,86.125,86.09,86.12,435500001.0
2005-06-19 23:03:00,86.115,86.168,86.115,86.142,365800005.0
2005-06-19 23:04:00,86.141,86.151,86.112,86.124,221199997.0
2005-06-19 23:05:00,86.108,86.127,86.092,86.12,353700001.0
2005-06-19 23:06:00,86.125,86.135,86.107,86.135,274500001.0
2005-06-19 23:07:00,86.13,86.13,86.087,86.105,439199993.0
2005-06-19 23:08:00,86.121,86.121,86.076,86.093,454899995.0
2005-06-19 23:09:00,86.083,86.117,86.068,86.068,286999997.0
2005-06-19 23:10:00,86.068,86.108,86.049,86.082,430400003.0
2005-06-19 23:11:00,86.074,86.091,86.045,86.091,391399997.0
2005-06-19 23:12:00,86.095,86.117,86.078,86.1,330199999.0
2005-06-19 23:13:00,86.113,86.12,86.082,86.089,347899998.0
2005-06-19 23:14:00,86.113,86.125,86.072,86.072,640100001.0
2005-06-19 23:15:00,86.107,86.12,86.069,86.082,317199998.0
2005-06-19 23:16:00,86.079,86.119,86.069,86.098,459099997.0
2005-06-19 23:17:00,86.116,86.116,86.084,86.092,511499996.0
2005-06-19 23:18:00,86.094,86.111,86.071,86.096,248099999.0
2005-06-19 23:19:00,86.085,86.116,86.069,86.099,194200000.0
2005-06-19 23:20:00,86.11,86.112,86.073,86.09,486099999.0
2005-06-19 23:21:00,86.095,86.134,86.07,86.07,530800001.0
2005-06-19 23:22:00,86.097,86.117,86.075,86.107,391700001.0
2005-06-19 23:23:00,86.128,86.14,86.093,86.097,280399998.0
2005-06-19 23:24:00,86.108,86.118,86.066,86.08,573300005.0
2005-06-19 23:25:00,86.106,86.111,86.074,86.09,95299999.0
2005-06-19 23:26:00,86.105,86.105,86.062,86.088,345000000.0
2005-06-19 23:27:00,86.083,86.103,86.07,86.1,267000000.0
2005-06-19 23:28:00,86.102,86.121,86.079,86.12,346000001.0
2005-06-19 23:29:00,86.075,86.119,86.062,86.087,487799997.0
2005-06-19 23:30:00,86.102,86.122,86.068,86.098,426700000.0
2005-06-19 23:31:00,86.122,86.132,86.093,86.121,387099998.0
2005-06-19 23:32:00,86.113,86.157,86.112,86.117,412600000.0
2005-06-19 23:33:00,86.15,86.164,86.119,86.13,288899997.0
2005-06-19 23:34:00,86.122,86.16,86.095,86.124,649899998.0
2005-06-19 23:35:00,86.129,86.152,86.09,86.121,324300000.0
2005-06-19 23:36:00,86.132,86.145,86.088,86.116,446700001.0
2005-06-19 23:37:00,86.114,86.129,86.101,86.125,280100004.0
2005-06-19 23:38:00,86.12,86.141,86.096,86.105,449799996.0
2005-06-19 23:39:00,86.105,86.128,86.086,86.1,310800001.0
2005-06-19 23:40:00,86.093,86.121,86.079,86.088,501999998.0
2005-06-19 23:41:00,86.101,86.11,86.086,86.102,343800001.0
2005-06-19 23:42:00,86.096,86.121,86.07,86.103,402899997.0
2005-06-19 23:43:00,86.087,86.123,86.081,86.119,333500002.0
2005-06-19 23:44:00,86.098,86.125,86.082,86.112,420400001.0
2005-06-19 23:45:00,86.097,86.126,86.081,86.12,226099999.0
2005-06-19 23:46:00,86.117,86.135,86.093,86.103,212699995.0
2005-06-19 23:47:00,86.132,86.138,86.085,86.114,183099999.0
2005-06-19 23:48:00,86.112,86.125,86.039,86.095,490500004.0
2005-06-19 23:49:00,86.077,86.11,86.053,86.091,371499995.0
2005-06-19 23:50:00,86.107,86.119,86.07,86.091,414800004.0
2005-06-19 23:51:00,86.074,86.14,86.053,86.08,472899993.0
2005-06-19 23:52:00,86.059,86.103,86.05,86.074,337999996.0
2005-06-19 23:53:00,86.062,86.085,86.052,86.072,278600001.0
2005-06-19 23:54:00,86.035,86.084,86.027,86.05,403899997.0
2005-06-19 23:55:00,86.051,86.074,86.032,86.045,350999996.0
2005-06-19 23:56:00,86.037,86.066,86.029,86.031,450599997.0
2005-06-19 23:57:00,86.047,86.074,86.026,86.043,242699999.0
2005-06-19 23:58:00,86.052,86.071,86.028,86.036,383799996.0
2005-06-19 23:59:00,86.042,86.06,86.007,86.007,459500002.0
2005-06-20 00:00:00,86.052,86.107,86.038,86.058,544000003.0
2005-06-20 00:01:00,86.052,86.106,86.052,86.09,382800001.0
2005-06-20 00:02:00,86.093,86.115,86.063,86.064,308300001.0
2005-06-20 00:03:00,86.07,86.094,86.047,86.052,405899998.0
2005-06-20 00:04:00,86.055,86.093,86.041,86.073,262300003.0
2005-06-20 00:05:00,86.078,86.104,86.053,86.081,318999998.0
2005-06-20 00:06:00,86.075,86.099,86.047,86.081,382600001.0
2005-06-20 00:07:00,86.094,86.096,86.064,86.082,380700002.0
2005-06-20 00:08:00,86.071,86.11,86.057,86.086,314499997.0
2005-06-20 00:09:00,86.088,86.105,86.055,86.07,413199998.0
2005-06-20 00:10:00,86.072,86.095,86.056,86.08,316400003.0
2005-06-20 00:11:00,86.062,86.104,86.041,86.082,286100000.0
2005-06-20 00:12:00,86.096,86.115,86.038,86.05,433899996.0
2005-06-20 00:13:00,86.054,86.077,86.031,86.061,350000001.0
2005-06-20 00:14:00,86.062,86.082,86.039,86.069,168400000.0
2005-06-20 00:15:00,86.06,86.081,86.036,86.04,407200000.0
2005-06-20 00:16:00,86.072,86.084,86.03,86.058,299999997.0
2005-06-20 00:17:00,86.037,86.042,85.996,86.004,359099998.0
2005-06-20 00:18:00,86.019,86.046,86.004,86.023,447099997.0
2005-06-20 00:19:00,86.011,86.068,86.01,86.03,420100004.0
2005-06-20 00:20:00,86.057,86.062,86.019,86.019,318899996.0
2005-06-20 00:21:00,86.033,86.044,86.0,86.017,311800001.0
2005-06-20 00:22:00,86.033,86.065,86.021,86.064,341500004.0
2005-06-20 00:23:00,86.043,86.064,86.012,86.019,309099997.0
2005-06-20 00:24:00,86.017,86.065,86.009,86.063,412199994.0
2005-06-20 00:25:00,86.038,86.073,86.011,86.049,314399997.0
2005-06-20 00:26:00,86.066,86.087,86.036,86.087,300399999.0
2005-06-20 00:27:00,86.09,86.096,86.028,86.061,459600001.0
2005-06-20 00:28:00,86.077,86.08,86.027,86.049,333399999.0
2005-06-20 00:29:00,86.044,86.088,86.033,86.088,342499995.0
2005-06-20 00:30:00,86.077,86.099,86.046,86.066,367800002.0
2005-06-20 00:31:00,86.076,86.112,86.059,86.112,370099997.0
2005-06-20 00:32:00,86.083,86.127,86.071,86.099,449999990.0
2005-06-20 00:33:00,86.094,86.113,86.057,86.091,382500001.0
2005-06-20 00:34:00,86.074,86.108,86.042,86.065,346699995.0
2005-06-20 00:35:00,86.066,86.109,86.054,86.107,358299997.0
2005-06-20 00:36:00,86.086,86.104,86.051,86.066,541899996.0
2005-06-20 00:37:00,86.066,86.102,86.06,86.069,311399999.0
2005-06-20 00:38:00,86.08,86.117,86.069,86.078,232999997.0
2005-06-20 00:39:00,86.102,86.123,86.059,86.108,505499999.0
2005-06-20 00:40:00,86.086,86.113,86.054,86.056,518199997.0
2005-06-20 00:41:00,86.064,86.088,86.039,86.065,408499999.0
2005-06-20 00:42:00,86.068,86.068,86.018,86.031,307299998.0
2005-06-20 00:43:00,86.078,86.08,86.035,86.056,233700001.0
2005-06-20 00:44:00,86.052,86.079,86.038,86.079,248200001.0
2005-06-20 00:45:00,86.038,86.076,86.027,86.035,342300004.0
2005-06-20 00:46:00,86.031,86.067,86.015,86.038,325600004.0
2005-06-20 00:47:00,86.044,86.081,86.015,86.07,432399998.0
2005-06-20 00:48:00,86.033,86.075,86.011,86.028,411400002.0
2005-06-20 00:49:00,86.019,86.028,85.982,86.002,353200001.0
2005-06-20 00:50:00,85.999,86.047,85.999,86.042,375599996.0
2005-06-20 00:51:00,86.015,86.047,85.996,86.047,550399994.0
2005-06-20 00:52:00,86.013,86.048,85.998,86.029,384300002.0
2005-06-20 00:53:00,86.02,86.064,86.005,86.039,397699994.0
2005-06-20 00:54:00,86.03,86.062,86.003,86.027,357700000.0
2005-06-20 00:55:00,86.028,86.07,86.007,86.066,410299994.0
2005-06-20 00:56:00,86.031,86.055,86.01,86.03,480100003.0
2005-06-20 00:57:00,86.02,86.067,86.01,86.055,389900001.0
2005-06-20 00:58:00,86.03,86.06,86.013,86.024,407399997.0
2005-06-20 00:59:00,86.022,86.052,85.982,86.005,444299996.0
2005-06-20 01:00:00,86.006,86.034,85.98,85.988,452699994.0
2005-06-20 01:01:00,86.015,86.065,86.002,86.028,297299998.0
2005-06-20 01:02:00,86.046,86.084,86.025,86.043,374200001.0
2005-06-20 01:03:00,86.037,86.061,86.018,86.043,250299999.0
2005-06-20 01:04:00,86.061,86.072,86.01,86.01,489499999.0
2005-06-20 01:05:00,86.029,86.052,86.009,86.033,208799999.0
2005-06-20 01:06:00,86.048,86.067,86.02,86.028,385299998.0
2005-06-20 01:07:00,86.031,86.065,86.007,86.018,311100002.0
2005-06-20 01:08:00,86.042,86.076,86.033,86.035,186200000.0
2005-06-20 01:09:00,86.057,86.07,86.023,86.058,281199997.0
2005-06-20 01:10:00,86.054,86.073,86.042,86.062,420100002.0
2005-06-20 01:11:00,86.048,86.093,86.036,86.045,429200003.0
2005-06-20 01:12:00,86.056,86.076,86.035,86.038,385899998.0
2005-06-20 01:13:00,86.066,86.087,86.034,86.059,453499997.0
2005-06-20 01:14:00,86.065,86.075,86.026,86.04,245500000.0
2005-06-20 01:15:00,86.054,86.066,85.989,86.014,289600004.0
2005-06-20 01:16:00,86.027,86.048,85.995,86.025,642300004.0
2005-06-20 01:17:00,86.005,86.059,86.001,86.03,473599996.0
2005-06-20 01:18:00,86.042,86.055,85.991,86.003,329899997.0
2005-06-20 01:19:00,86.019,86.056,86.002,86.032,376000001.0
2005-06-20 01:20:00,86.008,86.054,85.999,86.025,472000003.0
2005-06-20 01:21:00,86.029,86.045,85.988,86.008,431700004.0
2005-06-20 01:22:00,86.031,86.038,86.005,86.03,279999998.0
2005-06-20 01:23:00,86.018,86.041,85.999,86.011,363499999.0
2005-06-20 01:24:00,86.026,86.067,86.026,86.053,442099993.0
2005-06-20 01:25:00,86.06,86.079,86.023,86.038,301699998.0
2005-06-20 01:26:00,86.039,86.073,86.031,86.036,438600001.0
2005-06-20 01:27:00,86.076,86.091,86.028,86.044,413599998.0
2005-06-20 01:28:00,86.094,86.099,86.029,86.04,406299995.0
2005-06-20 01:29:00,86.037,86.104,86.025,86.066,358099997.0
2005-06-20 01:30:00,86.076,86.108,86.054,86.099,377400006.0
2005-06-20 01:31:00,86.088,86.107,86.075,86.09,253000004.0
2005-06-20 01:32:00,86.075,86.106,86.054,86.098,276399999.0
2005-06-20 01:33:00,86.079,86.095,86.045,86.089,285700001.0
2005-06-20 01:34:00,86.096,86.106,86.042,86.042,384900003.0
2005-06-20 01:35:00,86.053,86.11,86.052,86.066,393000002.0
2005-06-20 01:36:00,86.081,86.113,86.065,86.076,323700000.0
2005-06-20 01:37:00,86.072,86.122,86.054,86.061,427499994.0
2005-06-20 01:38:00,86.092,86.116,86.066,86.066,339700007.0
2005-06-20 01:39:00,86.057,86.095,86.057,86.091,271000000.0
2005-06-20 01:40:00,86.089,86.121,86.078,86.102,256399996.0
2005-06-20 01:41:00,86.095,86.129,86.068,86.075,331699997.0
2005-06-20 01:42:00,86.08,86.12,86.067,86.087,285400001.0
2005-06-20 01:43:00,86.105,86.11,86.046,86.061,478299995.0
2005-06-20 01:44:00,86.059,86.103,86.045,86.064,229499999.0
2005-06-20 01:45:00,86.092,86.095,86.043,86.083,216199997.0
2005-06-20 01:46:00,86.089,86.112,86.07,86.094,184999999.0
2005-06-20 01:47:00,86.095,86.106,86.069,86.085,342299996.0
2005-06-20 01:48:00,86.093,86.111,86.06,86.06,425099999.0
2005-06-20 01:49:00,86.067,86.123,86.051,86.09,495899998.0
2005-06-20 01:50:00,86.105,86.116,86.067,86.076,590799994.0
2005-06-20 01:51:00,86.079,86.104,86.066,86.079,561999998.0
2005-06-20 01:52:00,86.077,86.119,86.056,86.082,505800001.0
2005-06-20 01:53:00,86.094,86.094,86.059,86.065,356300000.0
2005-06-20 01:54:00,86.086,86.125,86.079,86.106,283599998.0
2005-06-20 01:55:00,86.1,86.15,86.089,86.141,339499998.0
2005-06-20 01:56:00,86.103,86.149,86.085,86.101,369999998.0
2005-06-20 01:57:00,86.089,86.128,86.072,86.104,506500002.0
2005-06-20 01:58:00,86.117,86.127,86.075,86.094,434499999.0
2005-06-20 01:59:00,86.078,86.128,86.068,86.087,517699999.0
2005-06-20 02:00:00,86.09,86.122,86.081,86.087,173500001.0
2005-06-20 02:01:00,86.102,86.107,86.056,86.056,229199997.0
2005-06-20 02:02:00,86.089,86.104,86.058,86.069,256700004.0
2005-06-20 02:03:00,86.075,86.113,86.073,86.111,258600001.0
2005-06-20 02:04:00,86.092,86.12,86.081,86.102,289600001.0
2005-06-20 02:05:00,86.125,86.151,86.11,86.129,379600001.0
2005-06-20 02:06:00,86.121,86.145,86.112,86.125,311399997.0
2005-06-20 02:07:00,86.139,86.157,86.095,86.113,203600000.0
2005-06-20 02:08:00,86.112,86.153,86.112,86.143,151500000.0
2005-06-20 02:09:00,86.118,86.155,86.111,86.13,269300002.0
2005-06-20 02:10:00,86.172,86.19,86.133,86.145,284199995.0
2005-06-20 02:11:00,86.118,86.164,86.107,86.158,232200003.0
2005-06-20 02:12:00,86.148,86.17,86.126,86.131,215900000.0
2005-06-20 02:13:00,86.125,86.158,86.11,86.136,327400004.0
2005-06-20 02:14:00,86.143,86.174,86.124,86.125,337000001.0
2005-06-20 02:15:00,86.128,86.161,86.12,86.129,278299997.0
2005-06-20 02:16:00,86.148,86.171,86.133,86.142,367099996.0
2005-06-20 02:17:00,86.162,86.17,86.142,86.155,204300003.0
2005-06-20 02:18:00,86.195,86.195,86.139,86.143,282200007.0
2005-06-20 02:19:00,86.149,86.178,86.134,86.169,244600001.0
2005-06-20 02:20:00,86.184,86.193,86.154,86.164,394999998.0
2005-06-20 02:21:00,86.182,86.19,86.149,86.168,316499997.0
2005-06-20 02:22:00,86.183,86.206,86.157,86.189,290900000.0
2005-06-20 02:23:00,86.213,86.214,86.154,86.166,378500002.0
2005-06-20 02:24:00,86.17,86.196,86.155,86.162,175399997.0
2005-06-20 02:25:00,86.159,86.185,86.143,86.152,152199998.0
2005-06-20 02:26:00,86.185,86.185,86.156,86.156,247400003.0
2005-06-20 02:27:00,86.179,86.186,86.149,86.159,369600001.0
2005-06-20 02:28:00,86.162,86.192,86.15,86.185,297899999.0
2005-06-20 02:29:00,86.165,86.2,86.152,86.158,299599999.0
2005-06-20 02:30:00,86.151,86.184,86.149,86.16,251300000.0
2005-06-20 02:31:00,86.136,86.187,86.133,86.158,328599995.0
2005-06-20 02:32:00,86.156,86.192,86.154,86.178,237899999.0
2005-06-20 02:33:00,86.192,86.211,86.17,86.2,246800001.0
2005-06-20 02:34:00,86.161,86.206,86.161,86.201,218000001.0
2005-06-20 02:35:00,86.172,86.204,86.157,86.204,285700000.0
2005-06-20 02:36:00,86.194,86.209,86.164,86.175,211399998.0
2005-06-20 02:37:00,86.183,86.205,86.147,86.172,273799999.0
2005-06-20 02:38:00,86.17,86.191,86.152,86.191,137999998.0
2005-06-20 02:39:00,86.197,86.199,86.156,86.165,312799999.0
2005-06-20 02:40:00,86.156,86.176,86.138,86.14,220000002.0
2005-06-20 02:41:00,86.169,86.205,86.146,86.205,419399998.0
2005-06-20 02:42:00,86.184,86.21,86.159,86.179,290399997.0
2005-06-20 02:43:00,86.185,86.199,86.158,86.193,199099997.0
2005-06-20 02:44:00,86.176,86.206,86.171,86.195,246999998.0
2005-06-20 02:45:00,86.201,86.214,86.174,86.174,250999998.0
2005-06-20 02:46:00,86.156,86.202,86.153,86.179,319699998.0
2005-06-20 02:47:00,86.17,86.207,86.162,86.2,403500004.0
2005-06-20 02:48:00,86.194,86.224,86.166,86.183,216099997.0
2005-06-20 02:49:00,86.2,86.226,86.183,86.202,397500000.0
2005-06-20 02:50:00,86.218,86.218,86.178,86.178,238299997.0
2005-06-20 02:51:00,86.161,86.199,86.158,86.18,307599996.0
2005-06-20 02:52:00,86.182,86.21,86.162,86.181,296300000.0
2005-06-20 02:53:00,86.207,86.219,86.17,86.182,270500000.0
2005-06-20 02:54:00,86.22,86.22,86.184,86.202,162499999.0
2005-06-20 02:55:00,86.221,86.221,86.18,86.18,184999995.0
2005-06-20 02:56:00,86.2,86.21,86.169,86.176,454799999.0
2005-06-20 02:57:00,86.188,86.213,86.166,86.166,140999998.0
2005-06-20 02:58:00,86.149,86.189,86.139,86.158,300699996.0
2005-06-20 02:59:00,86.155,86.19,86.141,86.144,329100002.0
2005-06-20 03:00:00,86.149,86.166,86.118,86.139,261600001.0
2005-06-20 03:01:00,86.149,86.166,86.124,86.137,252200001.0
2005-06-20 03:02:00,86.141,86.171,86.134,86.134,205900000.0
2005-06-20 03:03:00,86.147,86.178,86.139,86.146,165200002.0
2005-06-20 03:04:00,86.135,86.171,86.118,86.146,243599998.0
2005-06-20 03:05:00,86.15,86.158,86.108,86.108,253999997.0
2005-06-20 03:06:00,86.128,86.141,86.105,86.105,253600001.0
2005-06-20 03:07:00,86.117,86.139,86.099,86.099,279200001.0
2005-06-20 03:08:00,86.107,86.136,86.084,86.1,365799997.0
2005-06-20 03:09:00,86.08,86.121,86.08,86.107,207500002.0
2005-06-20 03:10:00,86.073,86.106,86.07,86.091,348099994.0
2005-06-20 03:11:00,86.081,86.098,86.056,86.082,276299997.0
2005-06-20 03:12:00,86.103,86.115,86.069,86.075,222300000.0
2005-06-20 03:13:00,86.075,86.109,86.051,86.051,330099997.0
2005-06-20 03:14:00,86.073,86.101,86.045,86.046,113100000.0
2005-06-20 03:15:00,86.04,86.062,86.015,86.029,281100000.0
2005-06-20 03:16:00,86.003,86.044,85.998,86.03,270200001.0
2005-06-20 03:17:00,86.037,86.06,86.004,86.011,294399998.0
2005-06-20 03:18:00,86.023,86.081,86.015,86.072,156300001.0
2005-06-20 03:19:00,86.061,86.079,86.031,86.049,258999999.0
2005-06-20 03:20:00,86.03,86.055,86.015,86.04,271800002.0
2005-06-20 03:21:00,86.033,86.076,86.029,86.065,283900001.0
2005-06-20 03:22:00,86.045,86.085,86.04,86.072,311299997.0
2005-06-20 03:23:00,86.065,86.086,86.056,86.074,131900000.0
2005-06-20 03:24:00,86.081,86.093,86.052,86.056,210399997.0
2005-06-20 03:25:00,86.075,86.128,86.063,86.104,352599997.0
2005-06-20 03:26:00,86.105,86.126,86.095,86.122,89000000.0
2005-06-20 03:27:00,86.097,86.121,86.087,86.101,203999998.0
2005-06-20 03:28:00,86.09,86.104,86.063,86.075,459899998.0
2005-06-20 03:29:00,86.1,86.11,86.067,86.086,240200002.0
2005-06-20 03:30:00,86.1,86.114,86.039,86.044,242799997.0
2005-06-20 03:31:00,86.064,86.083,86.034,86.034,122900001.0
2005-06-20 03:32:00,86.068,86.086,86.042,86.085,203599999.0
2005-06-20 03:33:00,86.097,86.103,86.038,86.038,352800002.0
2005-06-20 03:34:00,86.08,86.097,86.054,86.065,196800001.0
2005-06-20 03:35:00,86.099,86.117,86.081,86.083,284200003.0
2005-06-20 03:36:00,86.084,86.122,86.077,86.107,230099997.0
2005-06-20 03:37:00,86.111,86.124,86.089,86.089,210299999.0
2005-06-20 03:38:00,86.09,86.121,86.077,86.094,271200000.0
2005-06-20 03:39:00,86.081,86.112,86.066,86.074,246500001.0
2005-06-20 03:40:00,86.089,86.132,86.089,86.125,249599997.0
2005-06-20 03:41:00,86.118,86.118,86.039,86.039,114300000.0
2005-06-20 03:42:00,86.052,86.111,86.049,86.111,194699999.0
2005-06-20 03:43:00,86.096,86.111,86.058,86.066,178900002.0
2005-06-20 03:44:00,86.066,86.112,86.029,86.112,190700000.0
2005-06-20 03:45:00,86.088,86.118,86.071,86.088,238500001.0
2005-06-20 03:46:00,86.117,86.128,86.092,86.1,198499999.0
2005-06-20 03:47:00,86.127,86.134,86.099,86.108,351000000.0
2005-06-20 03:48:00,86.126,86.148,86.096,86.131,256900000.0
2005-06-20 03:49:00,86.134,86.153,86.116,86.145,306400000.0
2005-06-20 03:50:00,86.145,86.165,86.115,86.124,303900001.0
2005-06-20 03:51:00,86.134,86.143,86.087,86.087,208800000.0
2005-06-20 03:52:00,86.108,86.152,86.1,86.125,391599995.0
2005-06-20 03:53:00,86.103,86.137,86.084,86.11,295499998.0
2005-06-20 03:54:00,86.115,86.145,86.094,86.117,372200002.0
2005-06-20 03:55:00,86.11,86.139,86.101,86.101,129299999.0
2005-06-20 03:56:00,86.118,86.135,86.102,86.111,153899999.0
2005-06-20 03:57:00,86.105,86.145,86.08,86.124,265700004.0
2005-06-20 03:58:00,86.113,86.148,86.08,86.092,315999996.0
2005-06-20 03:59:00,86.116,86.128,86.078,86.089,398999997.0
2005-06-20 04:00:00,86.067,86.134,86.067,86.105,292100004.0
2005-06-20 04:01:00,86.142,86.143,86.099,86.102,215199996.0
2005-06-20 04:02:00,86.119,86.133,86.098,86.12,159599999.0
2005-06-20 04:03:00,86.103,86.134,86.087,86.126,321699995.0
2005-06-20 04:04:00,86.117,86.128,86.093,86.093,270599997.0
2005-06-20 04:05:00,86.108,86.127,86.086,86.094,261100001.0
2005-06-20 04:06:00,86.095,86.13,86.078,86.103,225800000.0
2005-06-20 04:07:00,86.122,86.137,86.083,86.1,282900000.0
2005-06-20 04:08:00,86.113,86.142,86.106,86.142,259499999.0
2005-06-20 04:09:00,86.132,86.152,86.08,86.093,297400001.0
2005-06-20 04:10:00,86.123,86.13,86.105,86.116,223099998.0
2005-06-20 04:11:00,86.09,86.143,86.084,86.114,280099997.0
2005-06-20 04:12:00,86.094,86.149,86.094,86.12,268700004.0
2005-06-20 04:13:00,86.111,86.142,86.105,86.119,226599999.0
2005-06-20 04:14:00,86.104,86.123,86.063,86.075,271099998.0
2005-06-20 04:15:00,86.07,86.113,86.066,86.088,243900002.0
2005-06-20 04:16:00,86.113,86.14,86.105,86.12,131700001.0
2005-06-20 04:17:00,86.11,86.134,86.088,86.101,235100000.0
2005-06-20 04:18:00,86.098,86.135,86.094,86.131,174500000.0
2005-06-20 04:19:00,86.135,86.145,86.109,86.119,296000000.0
2005-06-20 04:20:00,86.097,86.124,86.088,86.11,259200000.0
2005-06-20 04:21:00,86.098,86.11,86.055,86.082,220099998.0
2005-06-20 04:22:00,86.094,86.105,86.071,86.076,324999996.0
2005-06-20 04:23:00,86.081,86.109,86.064,86.064,164199998.0
2005-06-20 04:24:00,86.075,86.087,86.055,86.058,317699995.0
2005-06-20 04:25:00,86.073,86.087,86.049,86.061,115899999.0
2005-06-20 04:26:00,86.022,86.089,86.022,86.064,348900002.0
2005-06-20 04:27:00,86.068,86.089,86.053,86.063,265199996.0
2005-06-20 04:28:00,86.076,86.11,86.07,86.11,343299999.0
2005-06-20 04:29:00,86.066,86.093,86.056,86.074,191099996.0
2005-06-20 04:30:00,86.079,86.09,86.038,86.038,249599999.0
2005-06-20 04:31:00,86.037,86.073,86.037,86.056,321300001.0
2005-06-20 04:32:00,86.069,86.077,86.023,86.023,318600001.0
2005-06-20 04:33:00,86.033,86.058,86.014,86.033,220199999.0
2005-06-20 04:34:00,86.053,86.062,86.032,86.06,201299999.0
2005-06-20 04:35:00,86.057,86.057,86.017,86.029,238499997.0
2005-06-20 04:36:00,86.035,86.07,86.018,86.043,338499997.0
2005-06-20 04:37:00,86.023,86.061,86.016,86.028,204300000.0
2005-06-20 04:38:00,86.022,86.06,86.013,86.043,335399993.0
2005-06-20 04:39:00,86.062,86.072,86.036,86.056,256599999.0
2005-06-20 04:40:00,86.047,86.078,86.037,86.037,274900002.0
2005-06-20 04:41:00,86.044,86.077,86.044,86.07,253500001.0
2005-06-20 04:42:00,86.073,86.08,86.028,86.045,249099999.0
2005-06-20 04:43:00,86.028,86.079,86.027,86.079,318900001.0
2005-06-20 04:44:00,86.038,86.075,86.028,86.053,135599996.0
2005-06-20 04:45:00,86.092,86.092,86.032,86.034,89300000.0
2005-06-20 04:46:00,86.034,86.058,86.021,86.03,154199998.0
2005-06-20 04:47:00,86.042,86.065,86.023,86.04,322599994.0
2005-06-20 04:48:00,86.041,86.076,86.036,86.052,250700001.0
2005-06-20 04:49:00,86.071,86.089,86.038,86.069,256799997.0
2005-06-20 04:50:00,86.07,86.087,86.039,86.042,224900000.0
2005-06-20 04:51:00,86.029,86.083,86.029,86.05,210199995.0
2005-06-20 04:52:00,86.082,86.089,86.046,86.048,249999999.0
2005-06-20 04:53:00,86.043,86.082,86.035,86.051,195500000.0
2005-06-20 04:54:00,86.078,86.091,86.049,86.058,114399998.0
2005-06-20 04:55:00,86.059,86.1,86.053,86.066,116299999.0
2005-06-20 04:56:00,86.089,86.095,86.053,86.062,166800001.0
2005-06-20 04:57:00,86.097,86.111,86.074,86.074,196899998.0
2005-06-20 04:58:00,86.074,86.108,86.063,86.091,369700000.0
2005-06-20 04:59:00,86.076,86.096,86.059,86.088,378899997.0
2005-06-20 05:00:00,86.107,86.121,86.089,86.1,173499997.0
2005-06-20 05:01:00,86.12,86.125,86.068,86.083,291399998.0
2005-06-20 05:02:00,86.118,86.137,86.041,86.073,213999996.0
2005-06-20 05:03:00,86.07,86.103,86.052,86.081,318599995.0
2005-06-20 05:04:00,86.078,86.108,86.068,86.108,177399998.0
2005-06-20 05:05:00,86.083,86.105,86.066,86.091,284399999.0
2005-06-20 05:06:00,86.095,86.113,86.057,86.104,222400002.0
2005-06-20 05:07:00,86.071,86.097,86.049,86.049,297999999.0
2005-06-20 05:08:00,86.075,86.086,86.048,86.059,354700001.0
2005-06-20 05:09:00,86.067,86.104,86.052,86.09,249100004.0
2005-06-20 05:10:00,86.065,86.102,86.059,86.076,231700001.0
2005-06-20 05:11:00,86.089,86.115,86.078,86.078,222700000.0
2005-06-20 05:12:00,86.073,86.13,86.072,86.077,117500000.0
2005-06-20 05:13:00,86.073,86.108,86.056,86.058,268299997.0
2005-06-20 05:14:00,86.069,86.088,86.048,86.054,153299997.0
2005-06-20 05:15:00,86.06,86.083,86.043,86.05,206699996.0
2005-06-20 05:16:00,86.065,86.078,86.044,86.05,233800003.0
2005-06-20 05:17:00,86.053,86.091,86.034,86.059,248099999.0
2005-06-20 05:18:00,86.057,86.082,86.031,86.055,327700001.0
2005-06-20 05:19:00,86.074,86.077,86.045,86.05,188300000.0
2005-06-20 05:20:00,86.078,86.097,86.047,86.047,264299999.0
2005-06-20 05:21:00,86.055,86.085,86.042,86.042,203200002.0
2005-06-20 05:22:00,86.077,86.11,86.071,86.093,150999999.0
2005-06-20 05:23:00,86.094,86.098,86.054,86.072,187200001.0
2005-06-20 05:24:00,86.089,86.1,86.065,86.092,267799996.0
2005-06-20 05:25:00,86.083,86.093,86.061,86.077,291199995.0
2005-06-20 05:26:00,86.063,86.084,86.04,86.049,273100004.0
2005-06-20 05:27:00,86.036,86.072,86.035,86.043,148200002.0
2005-06-20 05:28:00,86.065,86.075,86.021,86.053,240000001.0
2005-06-20 05:29:00,86.033,86.093,86.008,86.081,334400002.0
2005-06-20 05:30:00,86.07,86.089,86.03,86.059,378999998.0
2005-06-20 05:31:00,86.06,86.081,86.036,86.059,266400003.0
2005-06-20 05:32:00,86.065,86.084,86.02,86.032,330300003.0
2005-06-20 05:33:00,86.043,86.096,86.043,86.069,192300000.0
2005-06-20 05:34:00,86.046,86.077,86.031,86.063,177100000.0
2005-06-20 05:35:00,86.075,86.091,86.042,86.049,371500000.0
2005-06-20 05:36:00,86.051,86.098,86.051,86.065,259299995.0
2005-06-20 05:37:00,86.068,86.11,86.054,86.079,187100002.0
2005-06-20 05:38:00,86.071,86.094,86.06,86.067,222800002.0
2005-06-20 05:39:00,86.086,86.111,86.069,86.09,219000000.0
2005-06-20 05:40:00,86.105,86.122,86.075,86.105,314500000.0
2005-06-20 05:41:00,86.082,86.124,86.073,86.105,232999997.0
2005-06-20 05:42:00,86.132,86.14,86.1,86.104,252800001.0
2005-06-20 05:43:00,86.089,86.133,86.078,86.107,215200002.0
2005-06-20 05:44:00,86.114,86.139,86.093,86.109,232499997.0
2005-06-20 05:45:00,86.109,86.118,86.057,86.057,254500004.0
2005-06-20 05:46:00,86.09,86.106,86.067,86.092,344300001.0
2005-06-20 05:47:00,86.076,86.099,86.033,86.077,151399999.0
2005-06-20 05:48:00,86.086,86.088,86.052,86.065,202800000.0
2005-06-20 05:49:00,86.063,86.123,86.063,86.1,306999998.0
2005-06-20 05:50:00,86.085,86.093,86.063,86.07,262299999.0
2005-06-20 05:51:00,86.084,86.12,86.055,86.12,237300002.0
2005-06-20 05:52:00,86.088,86.127,86.064,86.105,198700000.0
2005-06-20 05:53:00,86.076,86.119,86.072,86.119,178200000.0
2005-06-20 05:54:00,86.103,86.131,86.092,86.11,331899996.0
2005-06-20 05:55:00,86.09,86.132,86.09,86.128,246500001.0
2005-06-20 05:56:00,86.104,86.144,86.099,86.122,253000001.0
2005-06-20 05:57:00,86.137,86.137,86.084,86.124,212000002.0
2005-06-20 05:58:00,86.101,86.124,86.095,86.113,149799998.0
2005-06-20 05:59:00,86.08,86.132,86.08,86.108,272300001.0
2005-06-20 06:00:00,86.112,86.131,86.085,86.096,217199998.0
2005-06-20 06:01:00,86.1,86.135,86.095,86.118,237500002.0
2005-06-20 06:02:00,86.111,86.133,86.091,86.097,204599999.0
2005-06-20 06:03:00,86.095,86.116,86.08,86.09,245599998.0
2005-06-20 06:04:00,86.095,86.111,86.084,86.097,121600000.0
2005-06-20 06:05:00,86.088,86.121,86.088,86.103,327299998.0
2005-06-20 06:06:00,86.101,86.13,86.089,86.13,330399995.0
2005-06-20 06:07:00,86.104,86.136,86.1,86.106,283699998.0
2005-06-20 06:08:00,86.096,86.115,86.077,86.102,287500001.0
2005-06-20 06:09:00,86.082,86.107,86.066,86.089,252999998.0
2005-06-20 06:10:00,86.071,86.099,86.06,86.061,214799996.0
2005-06-20 06:11:00,86.069,86.104,86.058,86.092,251900002.0
2005-06-20 06:12:00,86.096,86.109,86.077,86.093,211899999.0
2005-06-20 06:13:00,86.088,86.097,86.068,86.079,214799998.0
2005-06-20 06:14:00,86.1,86.107,86.074,86.077,173399999.0
2005-06-20 06:15:00,86.088,86.114,86.066,86.094,85500001.0
2005-06-20 06:16:00,86.091,86.109,86.068,86.085,225000002.0
2005-06-20 06:17:00,86.06,86.108,86.06,86.095,212399999.0
2005-06-20 06:18:00,86.122,86.122,86.064,86.08,217799999.0
2005-06-20 06:19:00,86.07,86.119,86.05,86.091,161999999.0
2005-06-20 06:20:00,86.086,86.104,86.059,86.068,266500002.0
2005-06-20 06:21:00,86.072,86.085,86.049,86.072,332799998.0
2005-06-20 06:22:00,86.107,86.12,86.062,86.066,282400000.0
2005-06-20 06:23:00,86.041,86.108,86.041,86.07,183000001.0
2005-06-20 06:24:00,86.086,86.1,86.069,86.069,219899996.0
2005-06-20 06:25:00,86.093,86.105,86.054,86.06,223300001.0
2005-06-20 06:26:00,86.062,86.09,86.044,86.044,298000000.0
2005-06-20 06:27:00,86.056,86.109,86.056,86.091,267399998.0
2005-06-20 06:28:00,86.078,86.097,86.046,86.066,158300000.0
2005-06-20 06:29:00,86.087,86.101,86.058,86.075,95599999.0
2005-06-20 06:30:00,86.089,86.108,86.062,86.079,223300000.0
2005-06-20 06:31:00,86.101,86.111,86.072,86.072,233599999.0
2005-06-20 06:32:00,86.112,86.119,86.086,86.087,181100002.0
2005-06-20 06:33:00,86.116,86.126,86.09,86.107,201700001.0
2005-06-20 06:34:00,86.111,86.132,86.096,86.1,315200001.0
2005-06-20 06:35:00,86.105,86.133,86.09,86.097,191399999.0
2005-06-20 06:36:00,86.112,86.121,86.08,86.09,323399995.0
2005-06-20 06:37:00,86.085,86.135,86.079,86.125,246399997.0
2005-06-20 06:38:00,86.088,86.114,86.061,86.082,152900001.0
2005-06-20 06:39:00,86.071,86.106,86.062,86.095,301899997.0
2005-06-20 06:40:00,86.083,86.093,86.061,86.076,228899996.0
2005-06-20 06:41:00,86.066,86.095,86.046,86.058,150099998.0
2005-06-20 06:42:00,86.082,86.101,86.041,86.046,166299999.0
2005-06-20 06:43:00,86.086,86.108,86.072,86.085,403799999.0
2005-06-20 06:44:00,86.081,86.096,86.062,86.07,245099998.0
2005-06-20 06:45:00,86.058,86.094,86.048,86.074,248399999.0
2005-06-20 06:46:00,86.072,86.102,86.058,86.058,199999999.0
2005-06-20 06:47:00,86.057,86.091,86.04,86.04,307799995.0
2005-06-20 06:48:00,86.062,86.087,86.052,86.066,339399999.0
2005-06-20 06:49:00,86.073,86.083,86.054,86.055,402600003.0
2005-06-20 06:50:00,86.052,86.078,86.039,86.049,317300000.0
2005-06-20 06:51:00,86.051,86.113,86.036,86.099,233999999.0
2005-06-20 06:52:00,86.065,86.103,86.045,86.088,204700001.0
2005-06-20 06:53:00,86.101,86.101,86.042,86.048,168100000.0
2005-06-20 06:54:00,86.082,86.11,86.068,86.107,202200001.0
2005-06-20 06:55:00,86.081,86.095,86.056,86.07,191000001.0
2005-06-20 06:56:00,86.068,86.096,86.063,86.087,305300004.0
2005-06-20 06:57:00,86.081,86.115,86.07,86.082,282499998.0
2005-06-20 06:58:00,86.068,86.113,86.058,86.093,235600000.0
2005-06-20 06:59:00,86.094,86.123,86.078,86.094,234800001.0
2005-06-20 07:00:00,86.056,86.105,86.053,86.105,212000003.0
2005-06-20 07:01:00,86.118,86.118,86.07,86.074,238299998.0
2005-06-20 07:02:00,86.081,86.124,86.077,86.118,221900001.0
2005-06-20 07:03:00,86.119,86.139,86.08,86.09,356200003.0
2005-06-20 07:04:00,86.099,86.112,86.073,86.096,137599999.0
2005-06-20 07:05:00,86.111,86.112,86.073,86.079,267700005.0
2005-06-20 07:06:00,86.088,86.11,86.076,86.104,343000001.0
2005-06-20 07:07:00,86.083,86.109,86.065,86.071,236200002.0
2005-06-20 07:08:00,86.091,86.106,86.062,86.104,284399998.0
2005-06-20 07:09:00,86.09,86.09,86.054,86.078,190199999.0
2005-06-20 07:10:00,86.069,86.098,86.053,86.083,191299999.0
2005-06-20 07:11:00,86.077,86.098,86.047,86.073,207199998.0
2005-06-20 07:12:00,86.053,86.082,86.052,86.072,253799999.0
2005-06-20 07:13:00,86.084,86.084,86.04,86.048,177000001.0
2005-06-20 07:14:00,86.062,86.085,86.029,86.061,338499997.0
2005-06-20 07:15:00,86.038,86.076,86.034,86.055,212799999.0
2005-06-20 07:16:00,86.052,86.08,86.031,86.063,257400000.0
2005-06-20 07:17:00,86.041,86.08,86.041,86.069,312000001.0
2005-06-20 07:18:00,86.032,86.062,86.024,86.035,301500000.0
2005-06-20 07:19:00,86.034,86.083,86.034,86.059,253299998.0
2005-06-20 07:20:00,86.038,86.073,86.034,86.067,169800000.0
2005-06-20 07:21:00,86.025,86.076,86.021,86.033,154000002.0
2005-06-20 07:22:00,86.049,86.07,86.033,86.069,365400003.0
2005-06-20 07:23:00,86.061,86.075,86.04,86.069,323699996.0
2005-06-20 07:24:00,86.011,86.076,86.011,86.055,315299999.0
2005-06-20 07:25:00,86.042,86.081,86.042,86.063,219199999.0
2005-06-20 07:26:00,86.048,86.095,86.045,86.091,149500001.0
2005-06-20 07:27:00,86.093,86.098,86.056,86.066,201900000.0
2005-06-20 07:28:00,86.055,86.09,86.052,86.088,293899997.0
2005-06-20 07:29:00,86.055,86.08,86.047,86.068,200499998.0
2005-06-20 07:30:00,86.061,86.083,86.034,86.044,182599999.0
2005-06-20 07:31:00,86.076,86.101,86.054,86.101,170799998.0
2005-06-20 07:32:00,86.088,86.088,86.046,86.046,76099999.0
2005-06-20 07:33:00,86.052,86.089,86.03,86.062,206400002.0
2005-06-20 07:34:00,86.074,86.074,86.044,86.046,129700002.0
2005-06-20 07:35:00,86.039,86.081,86.034,86.081,299200000.0
2005-06-20 07:36:00,86.057,86.079,86.042,86.065,298800000.0
2005-06-20 07:37:00,86.063,86.086,86.048,86.073,203800003.0
2005-06-20 07:38:00,86.072,86.077,86.03,86.06,154500000.0
2005-06-20 07:39:00,86.036,86.067,86.014,86.046,258900005.0
2005-06-20 07:40:00,86.029,86.069,86.018,86.046,281699998.0
2005-06-20 07:41:00,86.045,86.057,86.018,86.04,165500003.0
2005-06-20 07:42:00,86.035,86.056,86.013,86.035,203699998.0
2005-06-20 07:43:00,86.027,86.043,86.005,86.026,243799997.0
2005-06-20 07:44:00,86.002,86.038,86.002,86.026,218000002.0
2005-06-20 07:45:00,86.041,86.041,86.006,86.015,261200002.0
2005-06-20 07:46:00,86.021,86.056,86.008,86.041,239800004.0
2005-06-20 07:47:00,86.042,86.055,86.016,86.023,282699998.0
2005-06-20 07:48:00,86.011,86.048,86.011,86.048,247900002.0
2005-06-20 07:49:00,86.018,86.039,86.01,86.03,244699999.0
2005-06-20 07:50:00,86.0,86.031,85.999,86.03,255699998.0
2005-06-20 07:51:00,86.021,86.048,86.013,86.02,449499996.0
2005-06-20 07:52:00,86.021,86.051,85.999,86.022,157199997.0
2005-06-20 07:53:00,86.05,86.083,86.024,86.052,127400000.0
2005-06-20 07:54:00,86.032,86.059,86.008,86.021,243000005.0
2005-06-20 07:55:00,86.049,86.053,86.001,86.002,188600001.0
2005-06-20 07:56:00,86.046,86.049,86.013,86.036,300200001.0
2005-06-20 07:57:00,86.022,86.054,86.015,86.015,291300002.0
2005-06-20 07:58:00,86.021,86.066,86.021,86.062,307199996.0
2005-06-20 07:59:00,86.051,86.064,86.019,86.028,265400001.0
2005-06-20 08:00:00,86.015,86.043,86.001,86.02,148700000.0
2005-06-20 08:01:00,86.031,86.063,86.013,86.029,242800000.0
2005-06-20 08:02:00,86.014,86.048,86.011,86.018,423800001.0
2005-06-20 08:03:00,86.012,86.055,86.005,86.02,209899999.0
2005-06-20 08:04:00,86.037,86.038,85.995,86.018,243300000.0
2005-06-20 08:05:00,86.021,86.052,86.009,86.038,272899998.0
2005-06-20 08:06:00,86.045,86.071,86.04,86.045,261499998.0
2005-06-20 08:07:00,86.065,86.073,86.019,86.019,220299998.0
2005-06-20 08:08:00,86.015,86.049,85.997,86.021,211600000.0
2005-06-20 08:09:00,86.0,86.037,85.996,86.037,233399999.0
2005-06-20 08:10:00,85.992,86.033,85.961,85.968,297700000.0
2005-06-20 08:11:00,85.938,85.987,85.936,85.971,187899997.0
2005-06-20 08:12:00,85.935,86.015,85.935,86.001,292000002.0
2005-06-20 08:13:00,85.967,85.996,85.951,85.976,197200002.0
2005-06-20 08:14:00,85.988,86.002,85.963,85.973,302199999.0
2005-06-20 08:15:00,85.993,86.033,85.982,86.014,399599995.0
2005-06-20 08:16:00,86.026,86.043,85.999,86.004,196599997.0
2005-06-20 08:17:00,85.996,86.037,85.995,86.037,236700000.0
2005-06-20 08:18:00,86.009,86.034,86.002,86.015,245300003.0
2005-06-20 08:19:00,86.02,86.043,85.966,86.002,235399999.0
2005-06-20 08:20:00,85.988,86.051,85.988,86.016,303900001.0
2005-06-20 08:21:00,86.008,86.032,85.997,86.009,314799998.0
2005-06-20 08:22:00,86.032,86.059,85.995,85.995,271699998.0
2005-06-20 08:23:00,86.002,86.017,85.985,85.989,256800001.0
2005-06-20 08:24:00,86.003,86.034,85.986,85.986,347500002.0
2005-06-20 08:25:00,86.025,86.037,85.998,86.025,281100001.0
2005-06-20 08:26:00,86.013,86.035,85.983,86.017,160699999.0
2005-06-20 08:27:00,86.019,86.04,85.991,86.03,320200000.0
2005-06-20 08:28:00,86.04,86.068,86.027,86.052,275799995.0
2005-06-20 08:29:00,86.072,86.084,86.034,86.034,188000003.0
2005-06-20 08:30:00,86.054,86.089,86.045,86.088,221599997.0
2005-06-20 08:31:00,86.088,86.088,86.033,86.04,264599997.0
2005-06-20 08:32:00,86.067,86.094,86.058,86.069,293000001.0
2005-06-20 08:33:00,86.118,86.123,86.073,86.073,205799997.0
2005-06-20 08:34:00,86.055,86.092,86.04,86.061,414500001.0
2005-06-20 08:35:00,86.067,86.08,86.038,86.049,256600000.0
2005-06-20 08:36:00,86.064,86.08,86.03,86.037,272299997.0
2005-06-20 08:37:00,86.057,86.079,86.035,86.043,268699999.0
2005-06-20 08:38:00,86.022,86.054,86.015,86.035,190599996.0
2005-06-20 08:39:00,86.012,86.041,85.988,86.024,171499997.0
2005-06-20 08:40:00,86.05,86.056,86.027,86.04,248099998.0
2005-06-20 08:41:00,86.043,86.066,86.023,86.023,133200002.0
2005-06-20 08:42:00,86.047,86.077,86.03,86.063,236600002.0
2005-06-20 08:43:00,86.071,86.092,86.041,86.065,244999997.0
2005-06-20 08:44:00,86.09,86.097,86.05,86.05,261599996.0
2005-06-20 08:45:00,86.084,86.084,86.041,86.049,250800001.0
2005-06-20 08:46:00,86.064,86.103,86.055,86.07,268699998.0
2005-06-20 08:47:00,86.077,86.083,86.05,86.059,162800000.0
2005-06-20 08:48:00,86.061,86.074,86.027,86.027,205199999.0
2005-06-20 08:49:00,86.057,86.084,86.032,86.047,237300000.0
2005-06-20 08:50:00,86.061,86.12,86.05,86.091,274900001.0
2005-06-20 08:51:00,86.087,86.12,86.062,86.088,227700003.0
2005-06-20 08:52:00,86.078,86.113,86.071,86.083,318800000.0
2005-06-20 08:53:00,86.102,86.109,86.074,86.085,150399998.0
2005-06-20 08:54:00,86.098,86.147,86.096,86.129,153200001.0
2005-06-20 08:55:00,86.113,86.148,86.095,86.102,280300001.0
2005-06-20 08:56:00,86.123,86.145,86.083,86.095,198999999.0
2005-06-20 08:57:00,86.127,86.146,86.107,86.13,352499998.0
2005-06-20 08:58:00,86.156,86.156,86.124,86.128,161799999.0
2005-06-20 08:59:00,86.116,86.17,86.116,86.15,405500006.0
2005-06-20 09:00:00,86.16,86.166,86.116,86.151,296499996.0
2005-06-20 09:01:00,86.134,86.171,86.129,86.141,232099999.0
2005-06-20 09:02:00,86.101,86.179,86.064,86.179,204399999.0
2005-06-20 09:03:00,86.182,86.182,86.117,86.117,286899998.0
2005-06-20 09:04:00,86.101,86.165,86.101,86.124,316799999.0
2005-06-20 09:05:00,86.116,86.152,86.108,86.13,232999998.0
2005-06-20 09:06:00,86.145,86.173,86.125,86.17,288000002.0
2005-06-20 09:07:00,86.179,86.179,86.114,86.114,223699998.0
2005-06-20 09:08:00,86.11,86.166,86.11,86.144,226500000.0
2005-06-20 09:09:00,86.112,86.159,86.106,86.159,260499993.0
2005-06-20 09:10:00,86.129,86.157,86.116,86.122,241100000.0
2005-06-20 09:11:00,86.14,86.149,86.105,86.115,400900004.0
2005-06-20 09:12:00,86.14,86.145,86.08,86.09,297999997.0
2005-06-20 09:13:00,86.126,86.129,86.09,86.106,243999994.0
2005-06-20 09:14:00,86.067,86.112,86.065,86.107,218800000.0
2005-06-20 09:15:00,86.066,86.088,86.03,86.03,360299997.0
2005-06-20 09:16:00,86.083,86.095,86.047,86.06,252699998.0
2005-06-20 09:17:00,86.056,86.082,86.046,86.071,239800000.0
2005-06-20 09:18:00,86.074,86.097,86.046,86.077,319099997.0
2005-06-20 09:19:00,86.111,86.124,86.077,86.085,190499999.0
2005-06-20 09:20:00,86.09,86.109,86.068,86.09,293699998.0
2005-06-20 09:21:00,86.067,86.088,86.046,86.065,167899996.0
2005-06-20 09:22:00,86.047,86.11,86.047,86.11,281500001.0
2005-06-20 09:23:00,86.09,86.143,86.086,86.111,248999999.0
2005-06-20 09:24:00,86.119,86.173,86.119,86.146,170399999.0
2005-06-20 09:25:00,86.149,86.172,86.134,86.142,286699994.0
2005-06-20 09:26:00,86.142,86.17,86.126,86.139,314299999.0
2005-06-20 09:27:00,86.148,86.195,86.131,86.187,262299997.0
2005-06-20 09:28:00,86.158,86.203,86.155,86.188,317899994.0
2005-06-20 09:29:00,86.208,86.211,86.169,86.169,160499997.0
2005-06-20 09:30:00,86.155,86.186,86.133,86.155,287999998.0
2005-06-20 09:31:00,86.15,86.17,86.143,86.166,238099998.0
2005-06-20 09:32:00,86.152,86.165,86.131,86.139,296999998.0
2005-06-20 09:33:00,86.155,86.17,86.125,86.131,228000003.0
2005-06-20 09:34:00,86.123,86.17,86.123,86.168,219999999.0
2005-06-20 09:35:00,86.118,86.165,86.118,86.15,161699999.0
2005-06-20 09:36:00,86.168,86.185,86.144,86.161,242900000.0
2005-06-20 09:37:00,86.162,86.175,86.13,86.14,287600001.0
2005-06-20 09:38:00,86.155,86.169,86.114,86.157,284399997.0
2005-06-20 09:39:00,86.152,86.169,86.118,86.132,274300000.0
2005-06-20 09:40:00,86.123,86.144,86.107,86.126,350100000.0
2005-06-20 09:41:00,86.141,86.141,86.11,86.122,270100003.0
2005-06-20 09:42:00,86.161,86.161,86.095,86.122,134100001.0
2005-06-20 09:43:00,86.125,86.18,86.107,86.162,238699998.0
2005-06-20 09:44:00,86.155,86.168,86.136,86.14,223900000.0
2005-06-20 09:45:00,86.155,86.176,86.125,86.142,222700001.0
2005-06-20 09:46:00,86.108,86.131,86.099,86.115,208899999.0
2005-06-20 09:47:00,86.124,86.163,86.12,86.151,314599996.0
2005-06-20 09:48:00,86.123,86.173,86.112,86.154,258299998.0
2005-06-20 09:49:00,86.152,86.174,86.143,86.149,146399998.0
2005-06-20 09:50:00,86.112,86.161,86.039,86.136,266999997.0
2005-06-20 09:51:00,86.14,86.189,86.121,86.168,146399998.0
2005-06-20 09:52:00,86.168,86.189,86.146,86.189,286100001.0
2005-06-20 09:53:00,86.179,86.189,86.146,86.15,199299999.0
2005-06-20 09:54:00,86.17,86.176,86.147,86.157,171099999.0
2005-06-20 09:55:00,86.154,86.182,86.13,86.148,227000001.0
2005-06-20 09:56:00,86.148,86.198,86.148,86.186,175099999.0
2005-06-20 09:57:00,86.185,86.195,86.155,86.172,266100001.0
2005-06-20 09:58:00,86.192,86.204,86.15,86.178,223399998.0
2005-06-20 09:59:00,86.199,86.199,86.14,86.156,255700001.0
2005-06-20 10:00:00,86.134,86.167,86.109,86.115,246100001.0
2005-06-20 10:01:00,86.113,86.148,86.072,86.085,328600002.0
2005-06-20 10:02:00,86.09,86.121,86.071,86.077,147299996.0
2005-06-20 10:03:00,86.062,86.112,86.056,86.092,238099999.0
2005-06-20 10:04:00,86.099,86.111,86.067,86.082,248899996.0
2005-06-20 10:05:00,86.103,86.127,86.065,86.08,216300000.0
2005-06-20 10:06:00,86.078,86.092,86.049,86.058,294299997.0
2005-06-20 10:07:00,86.05,86.076,86.024,86.054,236199996.0
2005-06-20 10:08:00,86.04,86.053,86.015,86.023,280399998.0
2005-06-20 10:09:00,86.013,86.056,86.009,86.05,236999996.0
2005-06-20 10:10:00,86.024,86.054,85.963,85.963,304599998.0
2005-06-20 10:11:00,85.991,86.024,85.989,86.024,344900000.0
2005-06-20 10:12:00,85.994,86.037,85.994,86.028,256899998.0
2005-06-20 10:13:00,86.025,86.041,86.002,86.018,263499993.0
2005-06-20 10:14:00,86.021,86.039,85.995,86.007,197300000.0
2005-06-20 10:15:00,86.01,86.034,85.989,86.005,156099998.0
2005-06-20 10:16:00,85.996,86.041,85.996,86.035,272499999.0
2005-06-20 10:17:00,86.026,86.058,85.987,86.033,307199998.0
2005-06-20 10:18:00,85.996,86.038,85.994,85.997,177300001.0
2005-06-20 10:19:00,85.962,86.0,85.96,85.982,152699999.0
2005-06-20 10:20:00,85.987,86.0,85.939,85.977,296199998.0
2005-06-20 10:21:00,85.958,85.986,85.954,85.965,242599997.0
2005-06-20 10:22:00,85.949,85.991,85.945,85.978,278300000.0
2005-06-20 10:23:00,85.955,86.0,85.949,85.957,295299998.0
2005-06-20 10:24:00,85.968,86.003,85.962,85.992,291199997.0
2005-06-20 10:25:00,85.99,86.001,85.968,85.977,256700002.0
2005-06-20 10:26:00,85.944,85.988,85.937,85.968,211399997.0
2005-06-20 10:27:00,85.95,86.0,85.933,85.942,261999997.0
2005-06-20 10:28:00,85.956,85.986,85.943,85.957,285700008.0
2005-06-20 10:29:00,85.979,85.988,85.948,85.95,288799999.0
2005-06-20 10:30:00,85.956,85.987,85.941,85.941,219899998.0
2005-06-20 10:31:00,85.983,85.983,85.924,85.932,256900003.0
2005-06-20 10:32:00,85.943,85.97,85.922,85.937,271800000.0
2005-06-20 10:33:00,85.94,85.958,85.925,85.94,211100001.0
2005-06-20 10:34:00,85.925,85.982,85.916,85.976,215000002.0
2005-06-20 10:35:00,85.969,86.0,85.956,86.0,271499997.0
2005-06-20 10:36:00,85.952,86.001,85.95,85.978,305099998.0
2005-06-20 10:37:00,85.956,86.0,85.953,85.975,305499997.0
2005-06-20 10:38:00,85.954,86.003,85.953,85.998,309000000.0
2005-06-20 10:39:00,85.979,86.004,85.978,86.001,341100007.0
2005-06-20 10:40:00,85.967,86.006,85.967,85.995,235300002.0
2005-06-20 10:41:00,85.99,86.028,85.985,86.0,223900002.0
2005-06-20 10:42:00,85.999,86.057,85.992,86.044,268299995.0
2005-06-20 10:43:00,86.031,86.057,86.007,86.027,181399998.0
2005-06-20 10:44:00,86.041,86.055,86.002,86.031,379500000.0
2005-06-20 10:45:00,86.04,86.04,86.003,86.021,296299998.0
2005-06-20 10:46:00,86.005,86.059,85.999,86.059,197800001.0
2005-06-20 10:47:00,86.029,86.047,86.005,86.025,273499997.0
2005-06-20 10:48:00,86.017,86.03,85.989,86.002,183299998.0
2005-06-20 10:49:00,86.011,86.018,85.986,85.986,352300004.0
2005-06-20 10:50:00,86.022,86.022,85.988,85.99,145100002.0
2005-06-20 10:51:00,86.019,86.023,85.983,85.99,189099998.0
2005-06-20 10:52:00,86.002,86.011,85.974,86.011,208000000.0
2005-06-20 10:53:00,86.016,86.021,85.984,85.991,243899999.0
2005-06-20 10:54:00,86.003,86.022,85.946,86.004,213200001.0
2005-06-20 10:55:00,85.984,86.012,85.973,85.995,160399999.0
2005-06-20 10:56:00,85.997,86.016,85.976,86.008,178100000.0
2005-06-20 10:57:00,86.006,86.03,85.998,86.02,157099997.0
2005-06-20 10:58:00,85.998,86.035,85.972,86.015,259000001.0
2005-06-20 10:59:00,86.036,86.066,86.01,86.026,200799999.0
2005-06-20 11:00:00,86.019,86.062,86.017,86.058,115200001.0
2005-06-20 11:01:00,86.046,86.083,86.031,86.077,270799997.0
2005-06-20 11:02:00,86.046,86.103,86.036,86.103,140000001.0
2005-06-20 11:03:00,86.087,86.108,86.065,86.078,267700000.0
2005-06-20 11:04:00,86.088,86.105,86.068,86.081,204200000.0
2005-06-20 11:05:00,86.054,86.1,86.053,86.08,330799997.0
2005-06-20 11:06:00,86.087,86.109,86.069,86.087,147100002.0
2005-06-20 11:07:00,86.125,86.129,86.068,86.097,427299998.0
2005-06-20 11:08:00,86.094,86.122,86.066,86.102,218500001.0
2005-06-20 11:09:00,86.118,86.123,86.056,86.057,129300001.0
2005-06-20 11:10:00,86.069,86.121,86.069,86.11,150199999.0
2005-06-20 11:11:00,86.074,86.138,86.057,86.092,375699995.0
2005-06-20 11:12:00,86.114,86.14,86.098,86.115,269699997.0
2005-06-20 11:13:00,86.118,86.144,86.104,86.119,185199998.0
2005-06-20 11:14:00,86.103,86.114,86.047,86.081,260599997.0
2005-06-20 11:15:00,86.1,86.142,86.09,86.121,224599996.0
2005-06-20 11:16:00,86.105,86.143,86.043,86.114,276599999.0
2005-06-20 11:17:00,86.119,86.147,86.112,86.147,281499996.0
2005-06-20 11:18:00,86.113,86.142,86.092,86.105,342200000.0
2005-06-20 11:19:00,86.115,86.144,86.102,86.123,219800001.0
2005-06-20 11:20:00,86.109,86.128,86.087,86.111,304600000.0
2005-06-20 11:21:00,86.103,86.141,86.092,86.112,192499998.0
2005-06-20 11:22:00,86.137,86.157,86.12,86.142,256200000.0
2005-06-20 11:23:00,86.088,86.159,86.056,86.159,188199998.0
2005-06-20 11:24:00,86.122,86.149,86.102,86.139,351400002.0
2005-06-20 11:25:00,86.117,86.124,86.08,86.084,163600002.0
2005-06-20 11:26:00,86.098,86.113,86.068,86.073,357399997.0
2005-06-20 11:27:00,86.095,86.105,86.073,86.083,214699999.0
2005-06-20 11:28:00,86.078,86.104,86.058,86.077,215899996.0
2005-06-20 11:29:00,86.077,86.104,86.077,86.103,144699998.0
2005-06-20 11:30:00,86.087,86.106,86.075,86.086,307900004.0
2005-06-20 11:31:00,86.089,86.12,86.089,86.113,205200000.0
2005-06-20 11:32:00,86.086,86.115,86.079,86.097,331999998.0
2005-06-20 11:33:00,86.094,86.113,86.059,86.059,189800001.0
2005-06-20 11:34:00,86.076,86.118,86.076,86.099,239100000.0
2005-06-20 11:35:00,86.082,86.101,86.061,86.074,202000000.0
2005-06-20 11:36:00,86.084,86.128,86.08,86.122,238200001.0
2005-06-20 11:37:00,86.098,86.137,86.098,86.115,168000001.0
2005-06-20 11:38:00,86.111,86.138,86.099,86.104,190400003.0
2005-06-20 11:39:00,86.11,86.137,86.097,86.117,298400000.0
2005-06-20 11:40:00,86.144,86.148,86.087,86.1,263999999.0
2005-06-20 11:41:00,86.111,86.137,86.102,86.129,455499998.0
2005-06-20 11:42:00,86.104,86.145,86.098,86.127,328000003.0
2005-06-20 11:43:00,86.122,86.156,86.111,86.143,238000002.0
2005-06-20 11:44:00,86.114,86.146,86.114,86.122,355799999.0
2005-06-20 11:45:00,86.127,86.146,86.103,86.121,275099994.0
2005-06-20 11:46:00,86.13,86.152,86.11,86.137,307400001.0
2005-06-20 11:47:00,86.151,86.165,86.119,86.129,225699998.0
2005-06-20 11:48:00,86.121,86.165,86.111,86.125,242000003.0
2005-06-20 11:49:00,86.115,86.158,86.111,86.126,192000001.0
2005-06-20 11:50:00,86.14,86.17,86.109,86.125,208999999.0
2005-06-20 11:51:00,86.105,86.148,86.103,86.126,145399997.0
2005-06-20 11:52:00,86.088,86.138,86.064,86.121,435000008.0
2005-06-20 11:53:00,86.126,86.151,86.113,86.129,231300000.0
2005-06-20 11:54:00,86.098,86.136,86.096,86.107,184099999.0
2005-06-20 11:55:00,86.092,86.112,86.08,86.087,146199997.0
2005-06-20 11:56:00,86.074,86.111,86.061,86.108,341599997.0
2005-06-20 11:57:00,86.117,86.117,86.061,86.061,251900003.0
2005-06-20 11:58:00,86.079,86.095,86.053,86.053,180200001.0
2005-06-20 11:59:00,86.048,86.082,86.047,86.08,343399996.0
2005-06-20 12:00:00,86.064,86.069,86.023,86.045,286800000.0
2005-06-20 12:01:00,86.014,86.065,86.014,86.055,328300006.0
2005-06-20 12:02:00,86.033,86.071,86.012,86.071,161600001.0
2005-06-20 12:03:00,86.069,86.097,86.021,86.021,249699995.0
2005-06-20 12:04:00,86.042,86.042,86.006,86.036,210799997.0
2005-06-20 12:05:00,86.03,86.07,86.019,86.041,298200000.0
2005-06-20 12:06:00,86.028,86.062,86.016,86.031,265100000.0
2005-06-20 12:07:00,86.017,86.086,85.996,86.036,293200001.0
2005-06-20 12:08:00,86.053,86.084,86.041,86.061,210099996.0
2005-06-20 12:09:00,86.072,86.088,86.053,86.062,184699998.0
2005-06-20 12:10:00,86.046,86.072,86.035,86.054,270899997.0
2005-06-20 12:11:00,86.058,86.077,86.033,86.042,279800001.0
2005-06-20 12:12:00,86.03,86.081,86.029,86.048,236000006.0
2005-06-20 12:13:00,86.054,86.067,86.019,86.037,263399998.0
2005-06-20 12:14:00,86.072,86.072,86.03,86.054,322600003.0
2005-06-20 12:15:00,86.043,86.061,86.027,86.051,219799998.0
2005-06-20 12:16:00,86.033,86.097,86.029,86.062,306899996.0
2005-06-20 12:17:00,86.068,86.084,86.031,86.031,120399998.0
2005-06-20 12:18:00,86.017,86.055,86.016,86.038,122099999.0
2005-06-20 12:19:00,86.017,86.091,86.017,86.072,219600002.0
2005-06-20 12:20:00,86.025,86.07,86.022,86.07,181600001.0
2005-06-20 12:21:00,86.067,86.067,86.012,86.034,271500000.0
2005-06-20 12:22:00,86.041,86.064,86.02,86.044,232099999.0
2005-06-20 12:23:00,86.09,86.11,86.021,86.034,220999998.0
2005-06-20 12:24:00,86.031,86.103,86.031,86.061,154700002.0
2005-06-20 12:25:00,86.061,86.061,86.029,86.055,331499995.0
2005-06-20 12:26:00,86.057,86.059,86.024,86.036,250799999.0
2005-06-20 12:27:00,86.024,86.065,86.015,86.028,304600003.0
2005-06-20 12:28:00,86.054,86.081,86.04,86.052,233900001.0
2005-06-20 12:29:00,86.064,86.084,86.03,86.069,326200002.0
2005-06-20 12:30:00,86.051,86.071,86.033,86.033,135000000.0
2005-06-20 12:31:00,86.07,86.088,86.041,86.057,322399996.0
2005-06-20 12:32:00,86.056,86.083,86.044,86.067,237000000.0
2005-06-20 12:33:00,86.056,86.098,86.046,86.059,327000002.0
2005-06-20 12:34:00,86.056,86.088,86.044,86.077,360500002.0
2005-06-20 12:35:00,86.059,86.081,86.041,86.057,194799997.0
2005-06-20 12:36:00,86.053,86.081,86.029,86.066,200599997.0
2005-06-20 12:37:00,86.059,86.083,86.036,86.068,213299998.0
2005-06-20 12:38:00,86.1,86.107,86.074,86.092,154500001.0
2005-06-20 12:39:00,86.072,86.115,86.07,86.104,129500000.0
2005-06-20 12:40:00,86.086,86.115,86.069,86.069,283399999.0
2005-06-20 12:41:00,86.073,86.109,86.051,86.069,241499999.0
2005-06-20 12:42:00,86.071,86.104,86.071,86.084,202900000.0
2005-06-20 12:43:00,86.068,86.095,86.05,86.074,283800002.0
2005-06-20 12:44:00,86.09,86.096,86.049,86.057,216799999.0
2005-06-20 12:45:00,86.051,86.078,86.031,86.055,283400000.0
2005-06-20 12:46:00,86.072,86.085,86.044,86.05,180800003.0
2005-06-20 12:47:00,86.075,86.11,86.049,86.109,337599998.0
2005-06-20 12:48:00,86.103,86.111,86.073,86.073,208800000.0
2005-06-20 12:49:00,86.073,86.121,86.069,86.099,230699998.0
2005-06-20 12:50:00,86.078,86.106,86.072,86.082,234900000.0
2005-06-20 12:51:00,86.102,86.114,86.065,86.085,299599999.0
2005-06-20 12:52:00,86.061,86.118,86.056,86.118,220099997.0
2005-06-20 12:53:00,86.07,86.102,86.049,86.087,343899997.0
2005-06-20 12:54:00,86.065,86.089,86.05,86.068,300900000.0
2005-06-20 12:55:00,86.068,86.097,86.049,86.077,283100003.0
2005-06-20 12:56:00,86.004,86.078,86.004,86.078,102599999.0
2005-06-20 12:57:00,86.071,86.089,86.053,86.055,310099997.0
2005-06-20 12:58:00,86.041,86.107,86.041,86.073,228299997.0
2005-06-20 12:59:00,86.067,86.068,86.019,86.019,231100000.0
2005-06-20 13:00:00,86.038,86.063,86.023,86.052,439899998.0
2005-06-20 13:01:00,86.032,86.058,86.022,86.051,252499997.0
2005-06-20 13:02:00,86.042,86.074,86.022,86.055,312599999.0
2005-06-20 13:03:00,86.052,86.063,86.03,86.034,324699995.0
2005-06-20 13:04:00,86.027,86.053,86.011,86.016,205099998.0
2005-06-20 13:05:00,86.029,86.054,86.015,86.032,287399998.0
2005-06-20 13:06:00,86.015,86.112,86.014,86.101,212699999.0
2005-06-20 13:07:00,86.054,86.067,86.013,86.013,320100000.0
2005-06-20 13:08:00,86.025,86.066,86.025,86.066,233800003.0
2005-06-20 13:09:00,86.045,86.052,86.008,86.008,252499997.0
2005-06-20 13:10:00,86.023,86.059,86.021,86.05,263299997.0
2005-06-20 13:11:00,86.019,86.061,86.018,86.061,202800000.0
2005-06-20 13:12:00,86.025,86.092,86.025,86.077,356100003.0
2005-06-20 13:13:00,86.065,86.085,86.044,86.045,154299998.0
2005-06-20 13:14:00,86.09,86.093,86.058,86.073,293800001.0
2005-06-20 13:15:00,86.063,86.108,86.055,86.092,197700002.0
2005-06-20 13:16:00,86.103,86.128,86.082,86.109,298299998.0
2005-06-20 13:17:00,86.106,86.119,86.074,86.107,341099992.0
2005-06-20 13:18:00,86.081,86.118,86.075,86.113,118700001.0
2005-06-20 13:19:00,86.098,86.122,86.086,86.101,181500000.0
2005-06-20 13:20:00,86.068,86.178,86.068,86.114,181900002.0
2005-06-20 13:21:00,86.09,86.137,86.074,86.118,152299997.0
2005-06-20 13:22:00,86.103,86.144,86.103,86.143,227500002.0
2005-06-20 13:23:00,86.102,86.143,86.102,86.135,201000000.0
2005-06-20 13:24:00,86.115,86.132,86.094,86.1,261700001.0
2005-06-20 13:25:00,86.093,86.137,86.087,86.13,247999996.0
2005-06-20 13:26:00,86.116,86.132,86.081,86.118,191199998.0
2005-06-20 13:27:00,86.098,86.126,86.088,86.109,219399996.0
2005-06-20 13:28:00,86.14,86.156,86.093,86.099,217299997.0
2005-06-20 13:29:00,86.134,86.183,86.078,86.161,171199999.0
2005-06-20 13:30:00,86.136,86.149,86.107,86.143,262000001.0
2005-06-20 13:31:00,86.133,86.156,86.118,86.131,212999997.0
2005-06-20 13:32:00,86.104,86.154,86.104,86.148,199100004.0
2005-06-20 13:33:00,86.151,86.175,86.114,86.13,256799997.0
2005-06-20 13:34:00,86.137,86.15,86.11,86.123,287100001.0
2005-06-20 13:35:00,86.138,86.165,86.124,86.15,274499996.0
2005-06-20 13:36:00,86.173,86.173,86.119,86.134,317299998.0
2005-06-20 13:37:00,86.114,86.142,86.105,86.124,118399998.0
2005-06-20 13:38:00,86.131,86.146,86.108,86.108,189000002.0
2005-06-20 13:39:00,86.13,86.154,86.112,86.146,183800001.0
2005-06-20 13:40:00,86.15,86.166,86.132,86.132,188399997.0
2005-06-20 13:41:00,86.132,86.166,86.127,86.159,320400001.0
2005-06-20 13:42:00,86.141,86.184,86.119,86.158,150399999.0
2005-06-20 13:43:00,86.186,86.198,86.163,86.165,174499998.0
2005-06-20 13:44:00,86.178,86.189,86.148,86.16,216099998.0
2005-06-20 13:45:00,86.169,86.195,86.136,86.155,214999999.0
2005-06-20 13:46:00,86.182,86.185,86.14,86.173,327699999.0
2005-06-20 13:47:00,86.16,86.191,86.142,86.181,238699996.0
2005-06-20 13:48:00,86.182,86.189,86.14,86.179,217499998.0
2005-06-20 13:49:00,86.18,86.191,86.156,86.163,253400001.0
2005-06-20 13:50:00,86.188,86.21,86.172,86.189,423699998.0
2005-06-20 13:51:00,86.227,86.255,86.149,86.157,335900000.0
2005-06-20 13:52:00,86.18,86.195,86.15,86.154,174600000.0
2005-06-20 13:53:00,86.183,86.196,86.158,86.159,257600001.0
2005-06-20 13:54:00,86.174,86.255,86.103,86.181,197399996.0
2005-06-20 13:55:00,86.153,86.177,86.099,86.099,223499996.0
2005-06-20 13:56:00,86.144,86.184,86.134,86.184,146100000.0
2005-06-20 13:57:00,86.171,86.196,86.162,86.181,214099996.0
2005-06-20 13:58:00,86.154,86.179,86.121,86.14,321099992.0
2005-06-20 13:59:00,86.164,86.173,86.123,86.149,230500000.0
2005-06-20 14:00:00,86.116,86.142,86.102,86.142,169899998.0
2005-06-20 14:01:00,86.153,86.153,86.079,86.094,212200006.0
2005-06-20 14:02:00,86.104,86.174,86.1,86.143,180700001.0
2005-06-20 14:03:00,86.128,86.142,86.102,86.119,135499997.0
2005-06-20 14:04:00,86.137,86.14,86.112,86.112,413899998.0
2005-06-20 14:05:00,86.096,86.135,86.092,86.11,208400001.0
2005-06-20 14:06:00,86.101,86.14,86.096,86.136,207500001.0
2005-06-20 14:07:00,86.135,86.169,86.109,86.128,202400001.0
2005-06-20 14:08:00,86.132,86.14,86.101,86.111,460100002.0
2005-06-20 14:09:00,86.16,86.17,86.123,86.16,355500001.0
2005-06-20 14:10:00,86.18,86.201,86.149,86.155,314099999.0
2005-06-20 14:11:00,86.167,86.217,86.164,86.197,221099997.0
2005-06-20 14:12:00,86.183,86.203,86.169,86.196,134599999.0
2005-06-20 14:13:00,86.173,86.186,86.142,86.154,107200000.0
2005-06-20 14:14:00,86.175,86.202,86.138,86.138,220900002.0
2005-06-20 14:15:00,86.127,86.164,86.126,86.136,164799997.0
2005-06-20 14:16:00,86.147,86.147,86.107,86.107,237800004.0
2005-06-20 14:17:00,86.132,86.14,86.103,86.119,276899999.0
2005-06-20 14:18:00,86.101,86.136,86.093,86.111,176300000.0
2005-06-20 14:19:00,86.131,86.168,86.09,86.105,190099999.0
2005-06-20 14:20:00,86.111,86.155,86.096,86.147,287699997.0
2005-06-20 14:21:00,86.154,86.166,86.109,86.125,197300001.0
2005-06-20 14:22:00,86.097,86.162,86.097,86.162,169699999.0
2005-06-20 14:23:00,86.143,86.164,86.115,86.12,283899999.0
2005-06-20 14:24:00,86.123,86.142,86.098,86.11,215799999.0
2005-06-20 14:25:00,86.152,86.152,86.091,86.115,223699997.0
2005-06-20 14:26:00,86.128,86.191,86.099,86.143,156299999.0
2005-06-20 14:27:00,86.088,86.14,86.083,86.138,293700001.0
2005-06-20 14:28:00,86.143,86.143,86.076,86.123,242099999.0
2005-06-20 14:29:00,86.123,86.134,86.095,86.109,238000001.0
2005-06-20 14:30:00,86.135,86.135,86.073,86.076,303800003.0
2005-06-20 14:31:00,86.113,86.135,86.049,86.132,429799998.0
2005-06-20 14:32:00,86.112,86.131,86.092,86.104,232399999.0
2005-06-20 14:33:00,86.14,86.16,86.127,86.135,270899996.0
2005-06-20 14:34:00,86.154,86.179,86.116,86.139,130399999.0
2005-06-20 14:35:00,86.151,86.168,86.1,86.106,183399998.0
2005-06-20 14:36:00,86.08,86.127,86.08,86.104,223199998.0
2005-06-20 14:37:00,86.104,86.107,86.06,86.063,267999999.0
2005-06-20 14:38:00,86.058,86.085,86.035,86.039,258300001.0
2005-06-20 14:39:00,86.046,86.049,86.017,86.026,219199997.0
2005-06-20 14:40:00,86.041,86.063,86.035,86.053,258799998.0
2005-06-20 14:41:00,86.04,86.064,86.02,86.039,218799998.0
2005-06-20 14:42:00,86.043,86.069,86.008,86.018,286700004.0
2005-06-20 14:43:00,86.015,86.044,86.005,86.022,239500001.0
2005-06-20 14:44:00,86.006,86.033,85.998,86.023,247800000.0
2005-06-20 14:45:00,85.985,86.024,85.975,86.024,281700002.0
2005-06-20 14:46:00,85.98,86.008,85.963,85.975,213200005.0
2005-06-20 14:47:00,85.98,86.019,85.955,85.968,332300000.0
2005-06-20 14:48:00,86.007,86.021,85.983,86.016,192800000.0
2005-06-20 14:49:00,86.005,86.027,85.946,85.959,168999998.0
2005-06-20 14:50:00,85.968,86.017,85.954,86.007,297099999.0
2005-06-20 14:51:00,86.017,86.025,85.991,86.002,286200003.0
2005-06-20 14:52:00,85.988,86.027,85.983,86.002,289699993.0
2005-06-20 14:53:00,85.968,86.012,85.961,85.973,145900000.0
2005-06-20 14:54:00,85.992,86.001,85.967,85.985,189500001.0
2005-06-20 14:55:00,85.985,86.0,85.96,85.96,231500001.0
2005-06-20 14:56:00,85.997,86.004,85.964,85.988,216600001.0
2005-06-20 14:57:00,85.971,85.99,85.934,85.951,324799998.0
2005-06-20 14:58:00,85.964,86.0,85.953,85.977,264499999.0
2005-06-20 14:59:00,85.973,85.988,85.923,85.961,188000002.0
2005-06-20 15:00:00,85.93,85.962,85.927,85.937,272000004.0
2005-06-20 15:01:00,85.902,85.95,85.902,85.915,213599999.0
2005-06-20 15:02:00,85.927,85.928,85.879,85.894,337399999.0
2005-06-20 15:03:00,85.864,85.924,85.864,85.912,238800000.0
2005-06-20 15:04:00,85.854,85.907,85.853,85.9,195499997.0
2005-06-20 15:05:00,85.88,85.896,85.866,85.892,136500000.0
2005-06-20 15:06:00,85.907,85.912,85.881,85.894,284500004.0
2005-06-20 15:07:00,85.925,85.933,85.903,85.907,224400001.0
2005-06-20 15:08:00,85.895,85.923,85.89,85.912,358100001.0
2005-06-20 15:09:00,85.913,85.932,85.881,85.9,175099999.0
2005-06-20 15:10:00,85.932,85.945,85.889,85.889,306999998.0
2005-06-20 15:11:00,85.946,85.97,85.933,85.946,256999996.0
2005-06-20 15:12:00,85.946,85.981,85.927,85.966,196300001.0
2005-06-20 15:13:00,85.94,85.974,85.928,85.952,217399999.0
2005-06-20 15:14:00,85.969,86.018,85.951,85.968,281599999.0
2005-06-20 15:15:00,85.959,85.993,85.946,85.993,300900000.0
2005-06-20 15:16:00,85.983,86.018,85.959,86.0,287000004.0
2005-06-20 15:17:00,86.027,86.043,86.008,86.016,402400003.0
2005-06-20 15:18:00,86.012,86.038,86.0,86.023,340099997.0
2005-06-20 15:19:00,86.015,86.074,86.008,86.021,358500006.0
2005-06-20 15:20:00,86.029,86.07,86.023,86.07,224399998.0
2005-06-20 15:21:00,86.05,86.07,86.023,86.044,278900000.0
2005-06-20 15:22:00,86.037,86.061,86.003,86.04,272799996.0
2005-06-20 15:23:00,86.034,86.057,86.01,86.03,285100004.0
2005-06-20 15:24:00,86.042,86.062,86.019,86.019,207800004.0
2005-06-20 15:25:00,86.025,86.068,86.007,86.052,253299998.0
2005-06-20 15:26:00,86.028,86.087,86.009,86.061,180100001.0
2005-06-20 15:27:00,86.072,86.084,86.047,86.056,292699994.0
2005-06-20 15:28:00,86.063,86.08,86.05,86.06,136499996.0
2005-06-20 15:29:00,86.028,86.147,86.028,86.09,423800002.0
2005-06-20 15:30:00,86.058,86.075,86.037,86.037,318099999.0
2005-06-20 15:31:00,86.032,86.075,86.027,86.062,301799997.0
2005-06-20 15:32:00,86.044,86.075,86.042,86.07,295100004.0
2005-06-20 15:33:00,86.063,86.077,86.04,86.05,220699997.0
2005-06-20 15:34:00,86.06,86.071,86.024,86.044,360700002.0
2005-06-20 15:35:00,86.048,86.063,86.018,86.036,295399998.0
2005-06-20 15:36:00,86.067,86.068,86.016,86.016,226299997.0
2005-06-20 15:37:00,86.064,86.067,86.017,86.035,377000002.0
2005-06-20 15:38:00,86.024,86.049,85.988,86.006,329800000.0
2005-06-20 15:39:00,86.005,86.025,85.993,86.02,211599998.0
2005-06-20 15:40:00,85.995,86.023,85.972,85.994,311199999.0
2005-06-20 15:41:00,85.974,86.033,85.968,86.033,162100001.0
2005-06-20 15:42:00,86.0,86.026,85.982,85.992,257699995.0
2005-06-20 15:43:00,85.971,86.014,85.964,85.982,323900004.0
2005-06-20 15:44:00,85.959,85.994,85.949,85.982,226699999.0
2005-06-20 15:45:00,85.96,85.989,85.954,85.968,202299995.0
2005-06-20 15:46:00,85.973,85.974,85.922,85.934,238799998.0
2005-06-20 15:47:00,85.921,85.957,85.911,85.923,315300005.0
2005-06-20 15:48:00,85.929,85.938,85.872,85.872,183199999.0
2005-06-20 15:49:00,85.899,85.924,85.869,85.887,254700000.0
2005-06-20 15:50:00,85.893,85.929,85.884,85.902,405500001.0
2005-06-20 15:51:00,85.922,85.93,85.873,85.873,323599997.0
2005-06-20 15:52:00,85.892,85.927,85.866,85.905,320300000.0
2005-06-20 15:53:00,85.898,85.945,85.881,85.881,292300004.0
2005-06-20 15:54:00,85.866,85.892,85.841,85.855,356800002.0
2005-06-20 15:55:00,85.89,85.927,85.876,85.896,273799999.0
2005-06-20 15:56:00,85.918,85.926,85.887,85.903,143699999.0
2005-06-20 15:57:00,85.95,85.954,85.91,85.933,333300002.0
2005-06-20 15:58:00,85.93,85.952,85.908,85.913,295000000.0
2005-06-20 15:59:00,85.91,85.947,85.902,85.934,261299999.0
2005-06-20 16:00:00,85.937,85.949,85.894,85.913,316400004.0
2005-06-20 16:01:00,85.923,85.933,85.893,85.893,272599996.0
2005-06-20 16:02:00,85.894,85.934,85.884,85.915,182600000.0
2005-06-20 16:03:00,85.92,85.924,85.882,85.901,343100002.0
2005-06-20 16:04:00,85.917,85.917,85.866,85.881,296799996.0
2005-06-20 16:05:00,85.872,85.897,85.853,85.876,229499999.0
2005-06-20 16:06:00,85.894,85.899,85.857,85.861,284900003.0
2005-06-20 16:07:00,85.846,85.879,85.846,85.859,293100002.0
2005-06-20 16:08:00,85.864,85.884,85.852,85.875,340400005.0
2005-06-20 16:09:00,85.838,85.887,85.838,85.887,152799997.0
2005-06-20 16:10:00,85.872,85.879,85.833,85.876,343900002.0
2005-06-20 16:11:00,85.854,85.907,85.854,85.885,174899999.0
2005-06-20 16:12:00,85.891,85.904,85.862,85.862,79800000.0
2005-06-20 16:13:00,85.883,85.93,85.853,85.899,202100001.0
2005-06-20 16:14:00,85.914,85.924,85.869,85.869,265999996.0
2005-06-20 16:15:00,85.883,85.911,85.865,85.873,287799997.0
2005-06-20 16:16:00,85.899,85.908,85.871,85.872,215600000.0
2005-06-20 16:17:00,85.896,85.911,85.859,85.859,159199999.0
2005-06-20 16:18:00,85.885,85.907,85.874,85.89,278600003.0
2005-06-20 16:19:00,85.915,85.919,85.868,85.91,317400000.0
2005-06-20 16:20:00,85.895,85.922,85.881,85.921,274200002.0
2005-06-20 16:21:00,85.91,85.924,85.883,85.897,292100002.0
2005-06-20 16:22:00,85.894,85.914,85.874,85.899,220199998.0
2005-06-20 16:23:00,85.919,85.943,85.894,85.905,292399999.0
2005-06-20 16:24:00,85.89,85.936,85.875,85.908,281400001.0
2005-06-20 16:25:00,85.909,85.924,85.877,85.877,172299997.0
2005-06-20 16:26:00,85.901,85.931,85.89,85.902,324799995.0
2005-06-20 16:27:00,85.899,85.926,85.888,85.918,201699998.0
2005-06-20 16:28:00,85.921,85.942,85.899,85.938,262799997.0
2005-06-20 16:29:00,85.916,85.955,85.904,85.914,360800005.0
2005-06-20 16:30:00,85.948,85.948,85.885,85.892,169900000.0
2005-06-20 16:31:00,85.911,85.936,85.897,85.914,214500001.0
2005-06-20 16:32:00,85.912,85.936,85.892,85.904,214199997.0
2005-06-20 16:33:00,85.903,85.95,85.901,85.932,249299998.0
2005-06-20 16:34:00,85.921,85.921,85.844,85.847,182500000.0
2005-06-20 16:35:00,85.861,85.903,85.861,85.883,226400000.0
2005-06-20 16:36:00,85.9,85.91,85.867,85.867,334400000.0
2005-06-20 16:37:00,85.878,85.919,85.877,85.905,355299999.0
2005-06-20 16:38:00,85.877,85.909,85.87,85.898,190099999.0
2005-06-20 16:39:00,85.885,85.918,85.875,85.906,225500000.0
2005-06-20 16:40:00,85.917,85.926,85.886,85.902,242399998.0
2005-06-20 16:41:00,85.888,85.929,85.886,85.899,290399998.0
2005-06-20 16:42:00,85.857,85.911,85.857,85.895,196999999.0
2005-06-20 16:43:00,85.891,85.936,85.891,85.918,201799999.0
2005-06-20 16:44:00,85.921,85.937,85.889,85.915,245300001.0
2005-06-20 16:45:00,85.893,85.943,85.892,85.91,270400000.0
2005-06-20 16:46:00,85.922,85.935,85.887,85.906,264300002.0
2005-06-20 16:47:00,85.922,85.925,85.882,85.882,160500002.0
2005-06-20 16:48:00,85.886,85.934,85.88,85.917,306199999.0
2005-06-20 16:49:00,85.922,85.927,85.879,85.879,227199999.0
2005-06-20 16:50:00,85.893,85.922,85.891,85.896,303499998.0
2005-06-20 16:51:00,85.89,85.919,85.872,85.879,324099996.0
2005-06-20 16:52:00,85.845,85.921,85.845,85.92,255499999.0
2005-06-20 16:53:00,85.901,85.916,85.878,85.896,249300002.0
2005-06-20 16:54:00,85.899,85.916,85.868,85.868,212800001.0
2005-06-20 16:55:00,85.854,85.913,85.854,85.894,192200000.0
2005-06-20 16:56:00,85.924,85.924,85.865,85.892,180999998.0
2005-06-20 16:57:00,85.898,85.914,85.855,85.86,284699999.0
2005-06-20 16:58:00,85.906,85.934,85.88,85.914,145899997.0
2005-06-20 16:59:00,85.923,85.964,85.918,85.925,181600002.0
2005-06-20 17:00:00,85.906,85.965,85.906,85.965,189299999.0
2005-06-20 17:01:00,85.945,85.975,85.909,85.953,225500000.0
2005-06-20 17:02:00,85.964,85.983,85.948,85.962,127800000.0
2005-06-20 17:03:00,85.979,85.994,85.948,85.959,156399998.0
2005-06-20 17:04:00,85.999,86.007,85.965,85.989,230399999.0
2005-06-20 17:05:00,85.965,86.008,85.965,85.997,264399996.0
2005-06-20 17:06:00,85.987,86.0,85.96,85.963,345500000.0
2005-06-20 17:07:00,85.975,85.996,85.961,85.961,351100003.0
2005-06-20 17:08:00,85.977,86.001,85.957,85.984,220299998.0
2005-06-20 17:09:00,85.98,86.04,85.965,86.023,227500004.0
2005-06-20 17:10:00,86.003,86.03,85.995,86.026,252499997.0
2005-06-20 17:11:00,86.01,86.039,85.99,86.018,184799998.0
2005-06-20 17:12:00,86.0,86.032,85.989,86.023,345799998.0
2005-06-20 17:13:00,86.01,86.031,85.988,86.017,253199994.0
2005-06-20 17:14:00,85.998,86.036,85.99,86.036,335999999.0
2005-06-20 17:15:00,86.035,86.048,86.009,86.011,188099999.0
2005-06-20 17:16:00,86.001,86.061,86.001,86.022,227399995.0
2005-06-20 17:17:00,85.987,86.041,85.987,86.024,274300001.0
2005-06-20 17:18:00,86.014,86.025,85.989,85.993,241800000.0
2005-06-20 17:19:00,85.972,85.996,85.963,85.995,330599998.0
2005-06-20 17:20:00,85.977,86.007,85.967,85.977,259999995.0
2005-06-20 17:21:00,85.998,86.03,85.979,85.997,394599998.0
2005-06-20 17:22:00,86.009,86.032,85.989,86.002,161699997.0
2005-06-20 17:23:00,85.984,86.018,85.98,86.018,209499997.0
2005-06-20 17:24:00,86.029,86.029,85.994,85.994,203400000.0
2005-06-20 17:25:00,85.989,86.021,85.976,85.99,223700001.0
2005-06-20 17:26:00,85.981,86.014,85.97,86.008,159799998.0
2005-06-20 17:27:00,85.981,86.007,85.971,85.985,240300002.0
2005-06-20 17:28:00,86.007,86.012,85.979,85.983,196999999.0
2005-06-20 17:29:00,85.984,86.038,85.976,86.022,185499999.0
2005-06-20 17:30:00,86.002,86.029,85.999,86.026,262599998.0
2005-06-20 17:31:00,86.016,86.039,85.99,85.999,183099999.0
2005-06-20 17:32:00,85.999,86.036,85.981,86.036,215899998.0
2005-06-20 17:33:00,86.004,86.036,85.993,86.017,295100001.0
2005-06-20 17:34:00,86.017,86.051,86.005,86.034,226400001.0
2005-06-20 17:35:00,86.046,86.059,86.02,86.033,224999999.0
2005-06-20 17:36:00,86.03,86.069,86.028,86.042,261799998.0
2005-06-20 17:37:00,86.069,86.072,86.01,86.022,230300000.0
2005-06-20 17:38:00,86.043,86.06,86.026,86.047,330900001.0
2005-06-20 17:39:00,86.047,86.051,86.005,86.01,159699999.0
2005-06-20 17:40:00,86.016,86.025,85.985,86.008,222999998.0
2005-06-20 17:41:00,85.969,85.988,85.955,85.96,328100002.0
2005-06-20 17:42:00,85.968,86.0,85.959,85.975,198800001.0
2005-06-20 17:43:00,85.978,86.006,85.96,85.996,198499997.0
2005-06-20 17:44:00,86.005,86.025,85.983,86.007,262100004.0
2005-06-20 17:45:00,86.008,86.031,85.998,86.011,229099998.0
2005-06-20 17:46:00,85.996,86.012,85.924,85.949,235300006.0
2005-06-20 17:47:00,85.965,85.997,85.96,85.96,365300000.0
2005-06-20 17:48:00,86.0,86.008,85.955,85.96,314699998.0
2005-06-20 17:49:00,85.939,85.988,85.939,85.964,216199999.0
2005-06-20 17:50:00,85.957,85.984,85.944,85.96,311099997.0
2005-06-20 17:51:00,85.931,85.979,85.93,85.963,183099997.0
2005-06-20 17:52:00,85.921,85.963,85.918,85.957,237799999.0
2005-06-20 17:53:00,85.937,85.959,85.924,85.947,186599999.0
2005-06-20 17:54:00,85.937,85.965,85.923,85.965,253100000.0
2005-06-20 17:55:00,85.952,85.962,85.918,85.925,269200000.0
2005-06-20 17:56:00,85.923,85.953,85.918,85.927,268499996.0
2005-06-20 17:57:00,85.925,85.978,85.925,85.954,218399997.0
2005-06-20 17:58:00,85.956,85.989,85.934,85.96,184800000.0
2005-06-20 17:59:00,85.979,86.005,85.973,85.993,271799995.0
2005-06-20 18:00:00,85.972,86.01,85.966,86.002,201200002.0
2005-06-20 18:01:00,85.96,85.98,85.96,85.98,2111899996.0
2005-06-20 18:02:00,85.97,85.98,85.97,85.97,2111899996.0
2005-06-20 18:03:00,85.98,85.99,85.96,85.97,2111899996.0
2005-06-20 18:04:00,85.96,85.98,85.96,85.98,2111899996.0
2005-06-20 18:05:00,85.99,85.99,85.98,85.99,2111899996.0
2005-06-20 18:06:00,86.0,86.0,85.98,85.98,2111899996.0
2005-06-20 18:07:00,85.97,85.98,85.97,85.98,2111899996.0
2005-06-20 18:08:00,85.99,85.99,85.97,85.97,2111899996.0
2005-06-20 18:09:00,85.997,85.997,85.942,85.959,2111899996.0
2005-06-20 18:10:00,85.945,85.972,85.9,85.948,1868000000.0
2005-06-20 18:11:00,85.965,85.988,85.923,85.958,981000002.0
2005-06-20 18:12:00,85.985,86.024,85.969,85.973,1466599990.0
2005-06-20 18:13:00,85.979,86.021,85.959,85.978,1902499992.0
2005-06-20 18:14:00,85.99,86.01,85.99,86.01,1027100004.0
2005-06-20 18:15:00,86.0,86.01,86.0,86.01,1027100004.0
2005-06-20 18:16:00,86.0,86.01,86.0,86.0,1027100004.0
2005-06-20 18:17:00,86.01,86.023,85.977,85.977,1027100004.0
2005-06-20 18:18:00,86.004,86.05,85.989,86.027,1101599994.0
2005-06-20 18:19:00,86.01,86.01,85.98,85.98,2046099990.0
2005-06-20 18:20:00,85.992,86.019,85.97,86.011,2046099990.0
2005-06-20 18:21:00,86.035,86.037,85.987,85.99,1721399988.0
2005-06-20 18:22:00,86.004,86.034,85.99,86.014,1374800000.0
2005-06-20 18:23:00,86.0,86.01,86.0,86.0,2088099992.0
2005-06-20 18:24:00,85.986,86.026,85.974,85.981,2088099992.0
2005-06-20 18:25:00,86.0,86.0,85.99,86.0,2074899999.0
2005-06-20 18:26:00,85.993,86.039,85.972,86.004,2074899999.0
2005-06-20 18:27:00,86.021,86.031,85.984,86.001,1472199996.0
2005-06-20 18:28:00,86.01,86.048,85.984,85.984,1576099984.0
2005-06-20 18:29:00,86.015,86.043,85.987,86.028,910400002.0
2005-06-20 18:30:00,86.005,86.027,85.981,86.014,797100001.0
2005-06-20 18:31:00,86.02,86.033,85.984,86.004,1369199991.0
2005-06-20 18:32:00,85.992,86.034,85.977,86.023,1874299999.0
2005-06-20 18:33:00,86.01,86.02,86.01,86.02,1683799990.0
2005-06-20 18:34:00,86.005,86.046,85.997,86.011,1683799990.0
2005-06-20 18:35:00,86.025,86.061,86.025,86.055,1815799994.0
2005-06-20 18:36:00,86.038,86.066,86.005,86.045,769499999.0
2005-06-20 18:37:00,86.032,86.057,85.994,85.994,1091100000.0
2005-06-20 18:38:00,86.006,86.046,85.966,86.025,702399995.0
2005-06-20 18:39:00,86.015,86.043,85.995,86.006,941099995.0
2005-06-20 18:40:00,86.022,86.032,85.976,86.012,1756899996.0
2005-06-20 18:41:00,86.011,86.057,85.985,86.014,796899995.0
2005-06-20 18:42:00,86.007,86.035,85.973,86.012,1168100000.0
2005-06-20 18:43:00,85.997,86.032,85.97,86.024,360600000.0
2005-06-20 18:44:00,85.973,86.012,85.97,86.007,1049899995.0
2005-06-20 18:45:00,86.008,86.03,85.974,86.003,885000001.0
2005-06-20 18:46:00,86.004,86.057,86.004,86.017,738400002.0
2005-06-20 18:47:00,86.023,86.055,86.016,86.032,258199998.0
2005-06-20 18:48:00,86.052,86.064,85.998,86.028,564099999.0
2005-06-20 18:49:00,86.027,86.063,86.023,86.04,748099991.0
2005-06-20 18:50:00,86.026,86.063,86.014,86.026,858200003.0
2005-06-20 18:51:00,86.004,86.077,86.004,86.037,1201600001.0
2005-06-20 18:52:00,86.036,86.075,86.016,86.075,1256599999.0
2005-06-20 18:53:00,86.068,86.088,86.025,86.045,1776599994.0
2005-06-20 18:54:00,86.055,86.065,86.014,86.037,1663500004.0
2005-06-20 18:55:00,86.064,86.066,86.003,86.003,1760599990.0
2005-06-20 18:56:00,86.023,86.055,86.007,86.046,315599998.0
2005-06-20 18:57:00,86.06,86.07,86.005,86.038,473599999.0
2005-06-20 18:58:00,86.055,86.067,85.999,86.031,933699996.0
2005-06-20 18:59:00,86.035,86.066,86.002,86.053,1334099995.0
2005-06-20 19:00:00,86.052,86.06,86.032,86.032,256699997.0
2005-06-20 19:01:00,86.032,86.067,86.016,86.04,522599994.0
2005-06-20 19:02:00,86.04,86.065,86.02,86.053,188400001.0
2005-06-20 19:03:00,86.061,86.084,86.032,86.041,447899995.0
2005-06-20 19:04:00,86.053,86.088,86.039,86.047,445200001.0
2005-06-20 19:05:00,86.049,86.095,86.042,86.073,477899999.0
2005-06-20 19:06:00,86.046,86.081,86.037,86.053,881699992.0
2005-06-20 19:07:00,86.055,86.08,86.026,86.032,1236799986.0
2005-06-20 19:08:00,86.065,86.082,86.023,86.077,1655399987.0
2005-06-20 19:09:00,86.039,86.095,86.029,86.053,1083499997.0
2005-06-20 19:10:00,86.095,86.116,86.065,86.116,326399997.0
2005-06-20 19:11:00,86.12,86.124,86.051,86.051,623300000.0
2005-06-20 19:12:00,86.045,86.104,86.045,86.098,202000001.0
2005-06-20 19:13:00,86.064,86.094,86.045,86.078,300199999.0
2005-06-20 19:14:00,86.078,86.088,86.053,86.066,452799997.0
2005-06-20 19:15:00,86.064,86.089,86.04,86.051,1023800001.0
2005-06-20 19:16:00,86.046,86.083,86.028,86.083,535399999.0
2005-06-20 19:17:00,86.06,86.088,86.037,86.052,683999993.0
2005-06-20 19:18:00,86.036,86.065,86.025,86.032,622599995.0
2005-06-20 19:19:00,85.998,86.067,85.998,86.037,1111299988.0
2005-06-20 19:20:00,86.041,86.068,86.008,86.068,776099999.0
2005-06-20 19:21:00,86.047,86.071,86.015,86.06,837199993.0
2005-06-20 19:22:00,86.024,86.055,86.016,86.034,293099997.0
2005-06-20 19:23:00,86.017,86.066,86.008,86.029,1776800010.0
2005-06-20 19:24:00,86.03,86.069,86.006,86.068,795400000.0
2005-06-20 19:25:00,86.021,86.063,85.995,86.002,1140300005.0
2005-06-20 19:26:00,86.019,86.067,86.007,86.054,1925899998.0
2005-06-20 19:27:00,86.052,86.074,86.035,86.047,1539500000.0
2005-06-20 19:28:00,86.057,86.066,86.017,86.039,1133099994.0
2005-06-20 19:29:00,86.034,86.066,86.026,86.054,284299997.0
2005-06-20 19:30:00,86.049,86.073,86.034,86.05,1082599996.0
2005-06-20 19:31:00,86.045,86.087,86.025,86.042,740199994.0
2005-06-20 19:32:00,86.031,86.064,86.013,86.04,1081999997.0
2005-06-20 19:33:00,86.033,86.085,86.027,86.058,913700001.0
2005-06-20 19:34:00,86.068,86.091,86.027,86.047,1467800004.0
2005-06-20 19:35:00,86.037,86.08,86.024,86.052,868699995.0
2005-06-20 19:36:00,86.045,86.08,86.031,86.05,587799996.0
2005-06-20 19:37:00,86.046,86.073,86.037,86.055,202299997.0
2005-06-20 19:38:00,86.034,86.065,86.012,86.061,884699998.0
2005-06-20 19:39:00,86.019,86.079,86.008,86.025,592299997.0
2005-06-20 19:40:00,86.059,86.059,85.994,86.022,798200006.0
2005-06-20 19:41:00,86.013,86.06,86.003,86.029,1068199999.0
2005-06-20 19:42:00,86.044,86.069,86.017,86.031,818599998.0
2005-06-20 19:43:00,86.048,86.05,86.005,86.033,571600002.0
2005-06-20 19:44:00,86.029,86.064,86.018,86.035,810399993.0
2005-06-20 19:45:00,86.037,86.062,86.013,86.037,323899997.0
2005-06-20 19:46:00,86.044,86.067,86.025,86.04,573999992.0
2005-06-20 19:47:00,86.025,86.052,86.011,86.05,491100000.0
2005-06-20 19:48:00,86.036,86.07,86.027,86.042,1033499996.0
2005-06-20 19:49:00,86.032,86.05,85.989,86.029,782499999.0
2005-06-20 19:50:00,86.018,86.044,85.993,85.993,468199996.0
2005-06-20 19:51:00,86.039,86.07,86.012,86.024,540199996.0
2005-06-20 19:52:00,86.007,86.062,86.002,86.036,442199995.0
2005-06-20 19:53:00,86.048,86.073,86.027,86.033,763999997.0
2005-06-20 19:54:00,86.038,86.067,86.027,86.062,855499995.0
2005-06-20 19:55:00,86.02,86.06,86.004,86.014,384799994.0
2005-06-20 19:56:00,86.029,86.06,86.014,86.06,472000003.0
2005-06-20 19:57:00,86.038,86.074,86.008,86.074,451899995.0
2005-06-20 19:58:00,86.046,86.069,86.019,86.028,911500006.0
2005-06-20 19:59:00,86.035,86.078,86.035,86.049,845999998.0
2005-06-20 20:00:00,86.043,86.095,86.043,86.092,532300001.0
2005-06-20 20:01:00,86.095,86.113,86.037,86.083,499099998.0
2005-06-20 20:02:00,86.06,86.087,86.032,86.056,595499993.0
2005-06-20 20:03:00,86.057,86.078,86.025,86.028,566499994.0
2005-06-20 20:04:00,86.05,86.064,86.015,86.022,573499998.0
2005-06-20 20:05:00,86.027,86.054,86.002,86.014,413999999.0
2005-06-20 20:06:00,86.015,86.055,85.991,85.991,883899999.0
2005-06-20 20:07:00,86.056,86.056,85.997,85.997,565599998.0
2005-06-20 20:08:00,86.051,86.057,86.018,86.027,804899992.0
2005-06-20 20:09:00,86.009,86.058,86.009,86.037,606300002.0
2005-06-20 20:10:00,86.037,86.067,86.015,86.027,606200003.0
2005-06-20 20:11:00,86.009,86.061,85.991,86.0,1145300004.0
2005-06-20 20:12:00,85.999,86.064,85.999,86.035,1457600001.0
2005-06-20 20:13:00,86.037,86.059,85.984,86.016,975599993.0
2005-06-20 20:14:00,86.013,86.041,85.983,86.023,568600002.0
2005-06-20 20:15:00,86.021,86.036,85.987,86.016,1104800000.0
2005-06-20 20:16:00,86.011,86.039,85.993,86.025,1243199995.0
2005-06-20 20:17:00,86.022,86.035,86.007,86.014,192499998.0
2005-06-20 20:18:00,86.016,86.034,85.99,86.003,198600003.0
2005-06-20 20:19:00,85.984,86.037,85.973,86.025,1842399997.0
2005-06-20 20:20:00,86.017,86.035,85.963,85.997,1239300007.0
2005-06-20 20:21:00,86.007,86.032,85.992,86.028,423000002.0
2005-06-20 20:22:00,86.001,86.046,85.992,86.007,976699993.0
2005-06-20 20:23:00,86.024,86.052,85.992,86.029,945299992.0
2005-06-20 20:24:00,86.05,86.066,86.008,86.049,471099998.0
2005-06-20 20:25:00,86.069,86.092,86.02,86.038,714599994.0
2005-06-20 20:26:00,86.03,86.065,86.029,86.062,499399997.0
2005-06-20 20:27:00,86.052,86.076,86.008,86.065,1087599993.0
2005-06-20 20:28:00,86.03,86.04,86.03,86.04,1621799985.0
2005-06-20 20:30:00,86.05,86.05,86.04,86.04,1621799985.0
2005-06-20 20:31:00,86.056,86.065,86.01,86.024,1621799985.0
2005-06-20 20:32:00,86.051,86.065,86.008,86.03,1888399993.0
2005-06-20 20:33:00,86.047,86.064,86.013,86.055,624599996.0
2005-06-20 20:34:00,86.066,86.08,86.037,86.063,342500000.0
2005-06-20 20:35:00,86.059,86.092,86.04,86.04,608100000.0
2005-06-20 20:36:00,86.028,86.077,86.019,86.075,572399995.0
2005-06-20 20:37:00,86.065,86.08,86.032,86.039,674100001.0
2005-06-20 20:38:00,86.021,86.078,86.02,86.051,1288199998.0
2005-06-20 20:39:00,86.031,86.072,86.017,86.045,1076699996.0
2005-06-20 20:40:00,86.036,86.055,86.021,86.023,1778599994.0
2005-06-20 20:41:00,86.056,86.067,86.018,86.042,828900004.0
2005-06-20 20:42:00,86.061,86.078,86.007,86.024,707899993.0
2005-06-20 20:43:00,86.052,86.081,86.034,86.048,627300002.0
2005-06-20 20:44:00,86.064,86.081,86.028,86.057,1233600004.0
2005-06-20 20:45:00,86.08,86.083,86.023,86.077,953899997.0
2005-06-20 20:46:00,86.04,86.084,86.025,86.074,775899993.0
2005-06-20 20:47:00,86.048,86.091,86.034,86.078,1091099993.0
2005-06-20 20:48:00,86.077,86.08,86.023,86.045,803200002.0
2005-06-20 20:49:00,86.052,86.088,86.018,86.042,831299994.0
2005-06-20 20:50:00,86.075,86.082,86.04,86.045,1005300001.0
2005-06-20 20:51:00,86.07,86.097,86.063,86.078,651499996.0
2005-06-20 20:52:00,86.081,86.098,86.058,86.087,535599997.0
2005-06-20 20:53:00,86.085,86.099,86.052,86.075,1470099989.0
2005-06-20 20:54:00,86.045,86.082,86.012,86.062,535999996.0
2005-06-20 20:55:00,86.065,86.094,86.036,86.072,1380000004.0
2005-06-20 20:56:00,86.054,86.091,86.008,86.008,1054200008.0
2005-06-20 20:57:00,86.024,86.091,86.024,86.052,1363899986.0
2005-06-20 20:58:00,86.06,86.06,86.02,86.03,1975199991.0
2005-06-20 20:59:00,86.03,86.053,85.981,86.05,1975199991.0
2005-06-20 21:00:00,86.03,86.04,86.02,86.04,680999996.0
2005-06-20 21:01:00,86.03,86.03,86.02,86.02,680999996.0
2005-06-20 21:02:00,86.021,86.052,85.991,86.033,680999996.0
2005-06-20 21:03:00,86.017,86.055,85.997,86.002,530199998.0
2005-06-20 21:04:00,86.02,86.052,86.006,86.016,485400000.0
2005-06-20 21:05:00,85.998,86.051,85.993,86.019,316299998.0
2005-06-20 21:06:00,85.982,86.028,85.964,86.017,603999996.0
2005-06-20 21:07:00,86.0,86.024,85.984,86.0,465799998.0
2005-06-20 21:08:00,86.003,86.037,85.988,86.033,529700006.0
2005-06-20 21:09:00,86.023,86.037,86.002,86.015,319299998.0
2005-06-20 21:10:00,86.025,86.03,85.986,85.99,475799998.0
2005-06-20 21:11:00,86.019,86.036,86.002,86.01,415799997.0
2005-06-20 21:12:00,85.988,86.038,85.983,86.014,583199994.0
2005-06-20 21:13:00,86.022,86.025,85.994,85.994,874099997.0
2005-06-20 21:14:00,86.015,86.031,85.985,86.019,1073399999.0
2005-06-20 21:15:00,86.01,86.047,85.995,85.995,1071499986.0
2005-06-20 21:16:00,86.015,86.037,85.989,85.999,688499995.0
2005-06-20 21:17:00,86.024,86.045,85.987,86.024,1295100001.0
2005-06-20 21:18:00,86.033,86.046,85.991,86.01,838000001.0
2005-06-20 21:19:00,86.032,86.068,86.03,86.04,1062200003.0
2005-06-20 21:20:00,86.03,86.071,86.001,86.009,1562299999.0
2005-06-20 21:21:00,86.016,86.07,86.016,86.057,1514799998.0
2005-06-20 21:22:00,86.042,86.065,86.008,86.042,1720500007.0
2005-06-20 21:23:00,86.047,86.068,85.993,86.053,913099996.0
2005-06-20 21:24:00,86.052,86.071,86.001,86.047,829300003.0
2005-06-20 21:25:00,86.052,86.054,85.999,86.011,906999991.0
2005-06-20 21:26:00,86.035,86.059,86.017,86.017,549699998.0
2005-06-20 21:27:00,86.011,86.034,85.986,86.013,487700000.0
2005-06-20 21:28:00,86.053,86.053,85.997,86.022,286299996.0
2005-06-20 21:29:00,86.03,86.042,85.987,86.015,716700003.0
2005-06-20 21:30:00,86.004,86.044,85.987,86.019,334599998.0
2005-06-20 21:31:00,86.017,86.028,85.995,86.015,260599999.0
2005-06-20 21:32:00,86.017,86.028,85.966,86.01,1294899995.0
2005-06-20 21:33:00,85.983,86.025,85.965,86.018,168299999.0
2005-06-20 21:34:00,86.008,86.025,85.969,85.969,476500001.0
2005-06-20 21:35:00,85.979,86.012,85.967,85.998,358700001.0
2005-06-20 21:36:00,85.998,86.029,85.976,85.994,359299995.0
2005-06-20 21:37:00,85.979,86.014,85.973,86.007,456099995.0
2005-06-20 21:38:00,85.975,86.007,85.962,85.995,575400003.0
2005-06-20 21:39:00,86.007,86.012,85.966,85.998,284000000.0
2005-06-20 21:40:00,85.957,86.009,85.937,85.962,405199998.0
2005-06-20 21:41:00,85.985,85.999,85.958,85.967,307799996.0
2005-06-20 21:42:00,85.998,86.014,85.962,85.973,702200000.0
2005-06-20 21:43:00,85.998,86.03,85.974,86.02,718499999.0
2005-06-20 21:44:00,86.011,86.019,85.975,85.995,1330399995.0
2005-06-20 21:45:00,86.011,86.013,85.973,86.003,1142899993.0
2005-06-20 21:46:00,85.997,86.025,85.988,86.0,493199995.0
2005-06-20 21:47:00,86.021,86.039,85.976,85.997,761400000.0
2005-06-20 21:48:00,85.986,86.03,85.977,86.008,356200003.0
2005-06-20 21:49:00,85.973,86.008,85.962,85.997,697099994.0
2005-06-20 21:50:00,85.949,86.001,85.949,85.984,219200001.0
2005-06-20 21:51:00,85.997,86.019,85.982,85.986,341299996.0
2005-06-20 21:52:00,85.966,86.022,85.963,85.975,753399996.0
2005-06-20 21:53:00,85.98,86.014,85.976,85.988,248499997.0
2005-06-20 21:54:00,85.981,85.996,85.967,85.993,199700000.0
2005-06-20 21:55:00,86.007,86.007,85.949,85.972,229200003.0
2005-06-20 21:56:00,85.977,85.999,85.94,85.978,548799998.0
2005-06-20 21:57:00,86.004,86.004,85.947,85.962,162899999.0
2005-06-20 21:58:00,86.01,86.015,85.98,86.003,212000001.0
2005-06-20 21:59:00,85.996,86.009,85.95,85.998,652100000.0
2005-06-20 22:00:00,85.961,86.005,85.942,85.967,810199993.0
2005-06-20 22:01:00,85.968,86.017,85.954,85.987,690399995.0
2005-06-20 22:02:00,85.98,86.003,85.962,85.974,1137600002.0
2005-06-20 22:03:00,85.967,86.014,85.951,85.985,349999997.0
2005-06-20 22:04:00,86.006,86.02,85.963,85.989,775000003.0
2005-06-20 22:05:00,85.987,86.017,85.974,86.009,355599996.0
2005-06-20 22:06:00,85.996,86.01,85.968,85.99,305199998.0
2005-06-20 22:07:00,85.988,86.012,85.968,85.989,254100002.0
2005-06-20 22:08:00,85.975,85.997,85.957,85.978,270300000.0
2005-06-20 22:09:00,85.989,86.009,85.96,85.988,380499999.0
2005-06-20 22:10:00,85.965,85.991,85.954,85.982,258500002.0
2005-06-20 22:11:00,85.998,86.003,85.96,85.979,405200000.0
2005-06-20 22:12:00,86.023,86.023,85.946,85.975,287500000.0
2005-06-20 22:13:00,86.0,86.0,85.925,85.97,377899999.0
2005-06-20 22:14:00,85.961,85.994,85.952,85.973,234099999.0
2005-06-20 22:15:00,86.001,86.002,85.941,85.974,520199999.0
2005-06-20 22:16:00,85.969,86.001,85.931,85.99,381100001.0
2005-06-20 22:17:00,86.005,86.005,85.959,85.959,152899999.0
2005-06-20 22:18:00,85.933,85.985,85.928,85.958,136800001.0
2005-06-20 22:19:00,85.975,85.993,85.957,85.961,222399997.0
2005-06-20 22:20:00,85.978,86.003,85.958,85.962,248200002.0
2005-06-20 22:21:00,85.949,85.989,85.941,85.966,138000003.0
2005-06-20 22:22:00,85.968,85.989,85.945,85.949,414100000.0
2005-06-20 22:23:00,85.987,86.008,85.961,85.964,220999999.0
2005-06-20 22:24:00,85.971,86.01,85.963,85.982,254799998.0
2005-06-20 22:25:00,85.983,86.004,85.972,85.983,363699998.0
2005-06-20 22:26:00,85.985,86.005,85.937,85.948,226599998.0
2005-06-20 22:27:00,85.959,85.987,85.939,85.972,895999998.0
2005-06-20 22:28:00,85.931,85.974,85.914,85.944,268499999.0
2005-06-20 22:29:00,85.982,85.982,85.926,85.93,344799998.0
2005-06-20 22:30:00,85.928,85.985,85.928,85.985,586799997.0
2005-06-20 22:31:00,85.956,85.983,85.94,85.945,197399999.0
2005-06-20 22:32:00,85.982,85.992,85.948,85.949,226000003.0
2005-06-20 22:33:00,85.958,86.001,85.946,85.997,403400001.0
2005-06-20 22:34:00,85.963,86.0,85.945,85.992,612699990.0
2005-06-20 22:35:00,85.987,86.007,85.968,85.977,282000000.0
2005-06-20 22:36:00,85.99,86.003,85.955,85.956,436300003.0
2005-06-20 22:37:00,85.953,86.005,85.937,85.981,165999999.0
2005-06-20 22:38:00,86.003,86.003,85.95,85.972,193700002.0
2005-06-20 22:39:00,86.001,86.01,85.965,85.967,261400003.0
2005-06-20 22:40:00,85.971,86.003,85.949,85.979,236800002.0
2005-06-20 22:41:00,86.007,86.007,85.95,85.953,300399999.0
2005-06-20 22:42:00,85.958,85.984,85.938,85.96,202999997.0
2005-06-20 22:43:00,85.938,85.986,85.932,85.942,651499994.0
2005-06-20 22:44:00,85.951,85.988,85.931,85.979,486599993.0
2005-06-20 22:45:00,85.969,85.999,85.933,85.952,378899992.0
2005-06-20 22:46:00,85.957,85.991,85.927,85.939,519699995.0
2005-06-20 22:47:00,85.949,85.98,85.936,85.977,389199998.0
2005-06-20 22:48:00,85.958,85.994,85.929,85.986,514799995.0
2005-06-20 22:49:00,85.958,86.003,85.945,85.951,515900001.0
2005-06-20 22:50:00,85.986,86.005,85.955,85.975,252300003.0
2005-06-20 22:51:00,85.962,86.007,85.957,85.978,540400002.0
2005-06-20 22:52:00,85.956,85.997,85.956,85.986,238200004.0
2005-06-20 22:53:00,85.984,86.006,85.919,85.992,575200009.0
2005-06-20 22:54:00,85.964,86.001,85.964,85.997,202700001.0
2005-06-20 22:55:00,85.979,86.003,85.945,85.958,560200002.0
2005-06-20 22:56:00,85.97,86.004,85.966,85.982,300599997.0
2005-06-20 22:57:00,85.98,85.984,85.94,85.949,295600000.0
2005-06-20 22:58:00,85.963,85.998,85.955,85.988,244600002.0
2005-06-20 22:59:00,85.978,85.978,85.883,85.904,258299998.0
2005-06-20 23:00:00,85.955,85.956,85.919,85.928,114599998.0
2005-06-20 23:01:00,85.909,85.958,85.909,85.936,173400002.0
2005-06-20 23:02:00,85.942,85.966,85.914,85.938,257399999.0
2005-06-20 23:03:00,85.963,85.98,85.953,85.98,250700001.0
2005-06-20 23:04:00,85.918,85.97,85.912,85.965,234000000.0
2005-06-20 23:05:00,85.926,85.968,85.907,85.933,393299992.0
2005-06-20 23:06:00,85.934,85.958,85.913,85.958,204500001.0
2005-06-20 23:07:00,85.915,85.957,85.915,85.955,268999998.0
2005-06-20 23:08:00,85.947,85.967,85.917,85.944,265000001.0
2005-06-20 23:09:00,85.965,85.965,85.926,85.93,206499999.0
2005-06-20 23:10:00,85.93,85.973,85.918,85.946,198800004.0
2005-06-20 23:11:00,85.94,85.964,85.922,85.944,221699999.0
2005-06-20 23:12:00,85.896,85.961,85.896,85.94,187199998.0
2005-06-20 23:13:00,85.927,85.956,85.908,85.918,293300000.0
2005-06-20 23:14:00,85.95,85.962,85.92,85.925,230500003.0
2005-06-20 23:15:00,85.914,85.964,85.911,85.925,235799999.0
2005-06-20 23:16:00,85.924,85.963,85.92,85.953,189799999.0
2005-06-20 23:17:00,85.923,85.963,85.905,85.949,356800000.0
2005-06-20 23:18:00,85.967,85.969,85.916,85.916,237199998.0
2005-06-20 23:19:00,85.955,85.97,85.914,85.945,339499997.0
2005-06-20 23:20:00,85.919,85.983,85.915,85.983,212999998.0
2005-06-20 23:21:00,85.956,86.0,85.955,86.0,181099999.0
2005-06-20 23:22:00,85.994,86.004,85.936,85.968,293999997.0
2005-06-20 23:23:00,85.974,86.005,85.962,85.998,214699996.0
2005-06-20 23:24:00,85.963,86.002,85.954,85.977,346999999.0
2005-06-20 23:25:00,85.978,86.017,85.954,86.013,366000001.0
2005-06-20 23:26:00,85.996,86.033,85.993,86.02,328900003.0
2005-06-20 23:27:00,86.013,86.013,85.976,85.992,167799998.0
2005-06-20 23:28:00,85.983,86.01,85.974,85.984,217399998.0
2005-06-20 23:29:00,86.015,86.015,85.954,85.972,337199996.0
2005-06-20 23:30:00,85.977,86.03,85.968,86.03,254399999.0
2005-06-20 23:31:00,86.013,86.044,85.992,86.036,143899999.0
2005-06-20 23:32:00,86.042,86.049,85.984,86.004,175099998.0
2005-06-20 23:33:00,85.982,86.038,85.977,86.015,291900001.0
2005-06-20 23:34:00,86.037,86.037,85.973,85.977,296300000.0
2005-06-20 23:35:00,85.997,86.042,85.986,86.01,241400001.0
2005-06-20 23:36:00,86.035,86.05,86.015,86.015,214199998.0
2005-06-20 23:37:00,86.02,86.05,86.005,86.01,276500005.0
2005-06-20 23:38:00,86.006,86.043,86.002,86.037,137100001.0
2005-06-20 23:39:00,86.059,86.072,86.029,86.029,294800002.0
2005-06-20 23:40:00,86.043,86.067,86.023,86.024,227099997.0
2005-06-20 23:41:00,86.011,86.055,86.01,86.053,125299998.0
2005-06-20 23:42:00,86.015,86.053,86.013,86.049,197599997.0
2005-06-20 23:43:00,86.037,86.065,86.026,86.039,268000001.0
2005-06-20 23:44:00,86.044,86.059,86.012,86.018,399000001.0
2005-06-20 23:45:00,86.01,86.05,85.999,86.02,198500000.0
2005-06-20 23:46:00,86.003,86.027,85.988,85.991,144800000.0
2005-06-20 23:47:00,85.986,86.053,85.986,86.033,345400000.0
2005-06-20 23:48:00,86.022,86.03,85.997,86.012,130800002.0
2005-06-20 23:49:00,86.02,86.045,85.998,86.027,445700003.0
2005-06-20 23:50:00,86.015,86.042,85.999,86.012,184200000.0
2005-06-20 23:51:00,86.018,86.059,86.013,86.027,188800000.0
2005-06-20 23:52:00,86.07,86.071,85.981,86.027,319499998.0
2005-06-20 23:53:00,86.02,86.042,86.008,86.008,217599998.0
2005-06-20 23:54:00,86.016,86.049,86.004,86.049,347799997.0
2005-06-20 23:55:00,86.027,86.043,86.006,86.043,274700002.0
2005-06-20 23:56:00,86.037,86.04,86.005,86.007,180099999.0
2005-06-20 23:57:00,86.045,86.051,86.006,86.011,216299997.0
2005-06-20 23:58:00,86.002,86.059,85.99,86.034,273399997.0
2005-06-20 23:59:00,86.033,86.07,86.025,86.07,132899998.0
2005-06-21 00:00:00,86.032,86.063,86.01,86.026,232300001.0
2005-06-21 00:01:00,86.005,86.048,86.005,86.042,199799999.0
2005-06-21 00:02:00,86.023,86.033,85.993,86.012,277599998.0
2005-06-21 00:03:00,86.024,86.045,86.0,86.013,237700001.0
2005-06-21 00:04:00,86.013,86.047,86.013,86.031,215299999.0
2005-06-21 00:05:00,86.04,86.043,85.988,86.0,247900003.0
2005-06-21 00:06:00,86.013,86.048,86.005,86.03,174700001.0
2005-06-21 00:07:00,85.996,86.018,85.976,86.007,241100001.0
2005-06-21 00:08:00,86.055,86.055,85.985,85.985,158999997.0
2005-06-21 00:09:00,86.005,86.054,86.002,86.012,82599998.0
2005-06-21 00:10:00,86.015,86.047,85.99,86.005,205100000.0
2005-06-21 00:11:00,86.024,86.035,85.99,86.008,307500000.0
2005-06-21 00:12:00,86.003,86.031,85.989,86.005,199899999.0
2005-06-21 00:13:00,86.016,86.025,85.997,86.025,245699999.0
2005-06-21 00:14:00,86.015,86.036,85.988,85.994,236899997.0
2005-06-21 00:15:00,86.0,86.032,85.997,86.022,357199998.0
2005-06-21 00:16:00,86.024,86.038,86.001,86.017,279999999.0
2005-06-21 00:17:00,86.05,86.05,85.991,85.991,174500001.0
2005-06-21 00:18:00,85.99,86.034,85.98,86.017,295899999.0
2005-06-21 00:19:00,86.0,86.022,85.995,86.02,338600001.0
2005-06-21 00:20:00,86.016,86.032,85.989,86.011,332700001.0
2005-06-21 00:21:00,86.025,86.032,85.98,85.987,260000001.0
2005-06-21 00:22:00,86.013,86.025,85.995,86.014,224700000.0
2005-06-21 00:23:00,85.997,86.029,85.985,85.988,336399995.0
2005-06-21 00:24:00,85.983,86.01,85.957,85.983,230100003.0
2005-06-21 00:25:00,85.982,86.022,85.981,86.005,175199997.0
2005-06-21 00:26:00,86.027,86.035,85.992,86.01,218799997.0
2005-06-21 00:27:00,85.998,86.033,85.982,86.004,250499999.0
2005-06-21 00:28:00,85.998,86.031,85.986,85.988,229699997.0
2005-06-21 00:29:00,86.001,86.028,85.988,86.028,254299996.0
2005-06-21 00:30:00,86.022,86.035,85.986,85.99,182199999.0
2005-06-21 00:31:00,85.98,86.047,85.979,86.017,263299997.0
2005-06-21 00:32:00,86.015,86.034,85.981,86.004,145099998.0
2005-06-21 00:33:00,86.008,86.052,85.984,86.034,208299996.0
2005-06-21 00:34:00,86.037,86.051,85.972,85.993,219599997.0
2005-06-21 00:35:00,86.015,86.037,85.994,85.994,179199998.0
2005-06-21 00:36:00,86.003,86.053,86.001,86.04,433099997.0
2005-06-21 00:37:00,86.067,86.067,86.014,86.039,295899998.0
2005-06-21 00:38:00,86.04,86.08,86.012,86.08,167700000.0
2005-06-21 00:39:00,86.087,86.087,86.015,86.019,269800004.0
2005-06-21 00:40:00,86.057,86.078,86.026,86.05,291899999.0
2005-06-21 00:41:00,86.016,86.054,86.016,86.051,216199999.0
2005-06-21 00:42:00,86.052,86.059,86.012,86.038,127300000.0
2005-06-21 00:43:00,86.043,86.067,86.025,86.034,246000001.0
2005-06-21 00:44:00,86.06,86.064,86.003,86.014,236699995.0
2005-06-21 00:45:00,86.022,86.06,86.011,86.038,216800002.0
2005-06-21 00:46:00,86.038,86.075,86.028,86.065,191100002.0
2005-06-21 00:47:00,86.066,86.088,86.026,86.074,359299996.0
2005-06-21 00:48:00,86.073,86.094,86.025,86.042,369300000.0
2005-06-21 00:49:00,86.025,86.075,86.025,86.039,250799997.0
2005-06-21 00:50:00,86.032,86.078,86.032,86.07,315300004.0
2005-06-21 00:51:00,86.066,86.066,86.001,86.019,114600000.0
2005-06-21 00:52:00,86.032,86.04,86.004,86.022,223200003.0
2005-06-21 00:53:00,86.033,86.061,86.02,86.061,144999999.0
2005-06-21 00:54:00,86.022,86.05,86.01,86.039,128399998.0
2005-06-21 00:55:00,86.031,86.063,86.002,86.05,233999994.0
2005-06-21 00:56:00,86.045,86.064,86.023,86.045,305900001.0
2005-06-21 00:57:00,86.077,86.082,86.052,86.069,253299999.0
2005-06-21 00:58:00,86.053,86.076,86.029,86.062,336799998.0
2005-06-21 00:59:00,86.05,86.054,86.023,86.026,338000000.0
2005-06-21 01:00:00,86.033,86.079,86.013,86.04,261500003.0
2005-06-21 01:01:00,86.046,86.062,86.015,86.018,259000001.0
2005-06-21 01:02:00,86.05,86.058,86.011,86.032,298699998.0
2005-06-21 01:03:00,86.037,86.078,86.032,86.078,160700000.0
2005-06-21 01:04:00,86.067,86.09,86.045,86.057,278700004.0
2005-06-21 01:05:00,86.054,86.072,86.034,86.035,330299999.0
2005-06-21 01:06:00,86.048,86.062,86.023,86.043,282800001.0
2005-06-21 01:07:00,86.072,86.08,86.019,86.019,255899998.0
2005-06-21 01:08:00,86.045,86.066,86.032,86.035,128600002.0
2005-06-21 01:09:00,86.054,86.064,86.009,86.055,238899998.0
2005-06-21 01:10:00,86.05,86.061,86.025,86.033,251300001.0
2005-06-21 01:11:00,86.042,86.056,86.021,86.035,199000001.0
2005-06-21 01:12:00,86.044,86.06,86.017,86.04,378799999.0
2005-06-21 01:13:00,86.045,86.045,85.993,86.015,218599999.0
2005-06-21 01:14:00,86.009,86.07,86.009,86.015,256500003.0
2005-06-21 01:15:00,86.032,86.067,86.031,86.047,234799999.0
2005-06-21 01:16:00,86.041,86.077,86.035,86.048,216899999.0
2005-06-21 01:17:00,86.043,86.077,86.035,86.039,305800002.0
2005-06-21 01:18:00,86.022,86.055,86.003,86.039,261600000.0
2005-06-21 01:19:00,86.044,86.055,86.019,86.019,225899999.0
2005-06-21 01:20:00,86.0,86.062,86.0,86.05,212199998.0
2005-06-21 01:21:00,86.022,86.046,85.991,86.008,264299998.0
2005-06-21 01:22:00,86.017,86.059,86.017,86.05,278700003.0
2005-06-21 01:23:00,86.036,86.057,86.01,86.056,176700000.0
2005-06-21 01:24:00,86.018,86.047,85.997,86.025,328500000.0
2005-06-21 01:25:00,86.037,86.037,85.971,85.974,188300000.0
2005-06-21 01:26:00,86.001,86.026,85.974,86.003,122999999.0
2005-06-21 01:27:00,86.007,86.031,85.994,86.018,290199998.0
2005-06-21 01:28:00,86.009,86.026,85.968,85.969,315399998.0
2005-06-21 01:29:00,85.977,86.007,85.961,85.986,186100001.0
2005-06-21 01:30:00,86.01,86.01,85.957,85.957,159399998.0
2005-06-21 01:31:00,85.972,86.003,85.96,85.962,271699997.0
2005-06-21 01:32:00,85.993,86.0,85.967,85.986,293599998.0
2005-06-21 01:33:00,85.97,86.004,85.959,85.982,348599996.0
2005-06-21 01:34:00,85.985,85.999,85.96,85.968,392299997.0
2005-06-21 01:35:00,85.965,85.993,85.955,85.993,214200000.0
2005-06-21 01:36:00,85.953,86.009,85.953,85.995,298700002.0
2005-06-21 01:37:00,86.002,86.022,85.976,85.994,158999998.0
2005-06-21 01:38:00,86.012,86.012,85.959,85.978,209800000.0
2005-06-21 01:39:00,85.97,86.018,85.967,85.993,213800002.0
2005-06-21 01:40:00,85.996,86.005,85.96,85.969,325199997.0
2005-06-21 01:41:00,85.994,86.016,85.975,85.995,237200001.0
2005-06-21 01:42:00,86.014,86.014,85.944,85.962,239599999.0
2005-06-21 01:43:00,85.987,86.01,85.969,85.988,224600001.0
2005-06-21 01:44:00,85.998,86.023,85.978,86.006,209499999.0
2005-06-21 01:45:00,85.988,86.014,85.972,85.992,323999998.0
2005-06-21 01:46:00,86.005,86.017,85.98,85.98,306400003.0
2005-06-21 01:47:00,86.002,86.038,85.993,86.018,109799997.0
2005-06-21 01:48:00,86.01,86.038,85.978,86.038,255899994.0
2005-06-21 01:49:00,86.029,86.039,86.006,86.012,328599993.0
2005-06-21 01:50:00,86.0,86.045,86.0,86.024,318499997.0
2005-06-21 01:51:00,85.995,86.02,85.981,86.009,290799994.0
2005-06-21 01:52:00,86.013,86.05,86.011,86.015,233899997.0
2005-06-21 01:53:00,86.029,86.067,86.013,86.03,204400004.0
2005-06-21 01:54:00,86.055,86.084,86.04,86.058,291600001.0
2005-06-21 01:55:00,86.048,86.062,86.03,86.036,321200001.0
2005-06-21 01:56:00,86.025,86.058,86.023,86.046,293099997.0
2005-06-21 01:57:00,86.049,86.053,86.02,86.031,405299997.0
2005-06-21 01:58:00,86.013,86.047,86.008,86.047,324899994.0
2005-06-21 01:59:00,86.048,86.05,86.022,86.033,186100000.0
2005-06-21 02:00:00,86.034,86.053,86.001,86.015,134999997.0
2005-06-21 02:01:00,86.012,86.037,85.992,86.006,284400000.0
2005-06-21 02:02:00,85.99,86.042,85.986,86.042,241399999.0
2005-06-21 02:03:00,86.035,86.035,85.963,85.963,229099999.0
2005-06-21 02:04:00,86.014,86.028,85.977,85.977,285900001.0
2005-06-21 02:05:00,86.017,86.044,86.003,86.021,348999998.0
2005-06-21 02:06:00,86.042,86.05,86.007,86.007,222100002.0
2005-06-21 02:07:00,86.044,86.053,86.007,86.025,157500002.0
2005-06-21 02:08:00,86.012,86.067,86.011,86.067,343000005.0
2005-06-21 02:09:00,86.052,86.06,86.025,86.038,324500002.0
2005-06-21 02:10:00,86.027,86.045,86.0,86.021,357399994.0
2005-06-21 02:11:00,86.014,86.051,86.006,86.043,244300001.0
2005-06-21 02:12:00,86.021,86.063,86.016,86.02,344400002.0
2005-06-21 02:13:00,86.033,86.056,86.022,86.028,154200000.0
2005-06-21 02:14:00,86.05,86.061,86.017,86.05,338500001.0
2005-06-21 02:15:00,86.058,86.072,86.022,86.031,404100001.0
2005-06-21 02:16:00,86.036,86.069,86.017,86.031,340099997.0
2005-06-21 02:17:00,86.025,86.067,86.007,86.067,156899999.0
2005-06-21 02:18:00,86.047,86.076,86.031,86.039,140300001.0
2005-06-21 02:19:00,86.042,86.057,86.019,86.042,221400001.0
2005-06-21 02:20:00,86.068,86.082,86.053,86.078,230700002.0
2005-06-21 02:21:00,86.048,86.097,86.048,86.068,280600000.0
2005-06-21 02:22:00,86.087,86.087,86.046,86.081,221699998.0
2005-06-21 02:23:00,86.059,86.088,86.046,86.066,220500000.0
2005-06-21 02:24:00,86.064,86.085,86.042,86.059,273599999.0
2005-06-21 02:25:00,86.046,86.072,86.028,86.066,151999998.0
2005-06-21 02:26:00,86.055,86.064,86.03,86.037,150399999.0
2005-06-21 02:27:00,86.061,86.077,86.023,86.05,328300004.0
2005-06-21 02:28:00,86.036,86.057,86.021,86.03,150400001.0
2005-06-21 02:29:00,86.007,86.045,86.002,86.037,382200003.0
2005-06-21 02:30:00,86.013,86.046,85.991,86.027,180499998.0
2005-06-21 02:31:00,86.027,86.047,86.006,86.032,192099998.0
2005-06-21 02:32:00,86.042,86.062,86.005,86.017,295300002.0
2005-06-21 02:33:00,86.049,86.055,86.028,86.055,287000006.0
2005-06-21 02:34:00,86.003,86.058,86.003,86.04,212900000.0
2005-06-21 02:35:00,86.0,86.047,86.0,86.034,308199995.0
2005-06-21 02:36:00,85.987,86.022,85.983,85.992,213799998.0
2005-06-21 02:37:00,86.022,86.024,85.966,85.981,236100000.0
2005-06-21 02:38:00,85.976,86.001,85.97,85.987,307399996.0
2005-06-21 02:39:00,85.971,86.003,85.966,86.001,211900001.0
2005-06-21 02:40:00,85.973,85.998,85.954,85.968,287200001.0
2005-06-21 02:41:00,86.0,86.014,85.967,85.967,300199998.0
2005-06-21 02:42:00,85.959,85.991,85.952,85.961,315099999.0
2005-06-21 02:43:00,85.958,86.004,85.939,85.951,207400000.0
2005-06-21 02:44:00,85.955,85.983,85.955,85.976,262999998.0
2005-06-21 02:45:00,85.95,85.987,85.942,85.948,270200002.0
2005-06-21 02:46:00,85.979,85.998,85.958,85.963,336300001.0
2005-06-21 02:47:00,85.979,85.983,85.924,85.939,153099999.0
2005-06-21 02:48:00,85.939,85.969,85.921,85.931,347799999.0
2005-06-21 02:49:00,85.951,85.962,85.915,85.93,281600001.0
2005-06-21 02:50:00,85.927,85.973,85.919,85.973,211299994.0
2005-06-21 02:51:00,85.962,85.967,85.935,85.937,196699996.0
2005-06-21 02:52:00,85.933,85.984,85.925,85.952,217800002.0
2005-06-21 02:53:00,85.939,85.968,85.926,85.967,228799999.0
2005-06-21 02:54:00,85.938,85.999,85.914,85.999,234199995.0
2005-06-21 02:55:00,86.01,86.032,85.989,86.013,229800003.0
2005-06-21 02:56:00,86.035,86.037,85.978,86.008,280399997.0
2005-06-21 02:57:00,85.972,86.02,85.972,86.006,177699997.0
2005-06-21 02:58:00,85.984,86.008,85.97,85.99,289899997.0
2005-06-21 02:59:00,85.983,86.015,85.973,85.986,309500002.0
2005-06-21 03:00:00,85.998,86.032,85.982,85.992,366500001.0
2005-06-21 03:01:00,86.001,86.022,85.981,85.996,299899998.0
2005-06-21 03:02:00,86.003,86.031,85.997,86.02,182200000.0
2005-06-21 03:03:00,86.029,86.043,85.989,85.997,228499999.0
2005-06-21 03:04:00,85.991,86.019,85.979,85.99,278999999.0
2005-06-21 03:05:00,86.007,86.011,85.979,85.991,254199997.0
2005-06-21 03:06:00,85.961,86.032,85.961,86.008,214800000.0
2005-06-21 03:07:00,85.995,86.005,85.957,85.975,291700000.0
2005-06-21 03:08:00,85.98,86.015,85.96,85.984,257699998.0
2005-06-21 03:09:00,85.998,86.023,85.977,85.997,300799998.0
2005-06-21 03:10:00,85.986,86.012,85.972,85.996,331400002.0
2005-06-21 03:11:00,85.973,85.997,85.953,85.962,203099999.0
2005-06-21 03:12:00,85.98,86.009,85.959,86.009,192300001.0
2005-06-21 03:13:00,85.977,86.011,85.952,85.963,387699997.0
2005-06-21 03:14:00,85.971,85.979,85.949,85.976,219800000.0
2005-06-21 03:15:00,85.954,85.985,85.944,85.972,234099998.0
2005-06-21 03:16:00,85.961,85.979,85.937,85.952,216099996.0
2005-06-21 03:17:00,85.957,85.974,85.93,85.954,288800000.0
2005-06-21 03:18:00,85.973,85.985,85.932,85.949,271600004.0
2005-06-21 03:19:00,85.98,85.984,85.939,85.949,475500005.0
2005-06-21 03:20:00,85.978,85.979,85.942,85.942,318299998.0
2005-06-21 03:21:00,85.931,85.984,85.931,85.944,248999997.0
2005-06-21 03:22:00,85.956,85.992,85.947,85.974,228900000.0
2005-06-21 03:23:00,86.013,86.013,85.953,85.953,212699998.0
2005-06-21 03:24:00,85.951,85.997,85.942,85.997,234899995.0
2005-06-21 03:25:00,85.979,86.004,85.958,85.976,289499998.0
2005-06-21 03:26:00,85.966,85.991,85.952,85.975,121599999.0
2005-06-21 03:27:00,85.982,85.993,85.941,85.977,252100001.0
2005-06-21 03:28:00,85.97,85.987,85.91,85.955,371599998.0
2005-06-21 03:29:00,85.973,85.978,85.937,85.95,273200000.0
2005-06-21 03:30:00,85.968,86.003,85.945,85.973,142399999.0
2005-06-21 03:31:00,85.969,85.988,85.951,85.986,259299999.0
2005-06-21 03:32:00,85.973,85.988,85.957,85.978,299499995.0
2005-06-21 03:33:00,85.985,86.005,85.968,85.983,240899998.0
2005-06-21 03:34:00,85.96,85.993,85.952,85.975,197500000.0
2005-06-21 03:35:00,85.953,85.983,85.944,85.955,215199996.0
2005-06-21 03:36:00,85.97,85.987,85.926,85.926,251800002.0
2005-06-21 03:37:00,85.932,85.986,85.932,85.982,205399999.0
2005-06-21 03:38:00,85.984,86.01,85.963,85.975,295399998.0
2005-06-21 03:39:00,85.946,85.997,85.94,85.961,224799998.0
2005-06-21 03:40:00,85.953,86.005,85.933,85.977,247000003.0
2005-06-21 03:41:00,85.985,86.002,85.96,85.976,285399995.0
2005-06-21 03:42:00,85.961,86.004,85.954,85.977,177600001.0
2005-06-21 03:43:00,85.984,86.012,85.933,85.945,201400000.0
2005-06-21 03:44:00,85.954,86.015,85.945,86.005,157099998.0
2005-06-21 03:45:00,85.97,86.011,85.954,85.992,177600000.0
2005-06-21 03:46:00,86.002,86.002,85.974,85.979,270099995.0
2005-06-21 03:47:00,85.974,85.997,85.949,85.949,162800002.0
2005-06-21 03:48:00,85.958,86.006,85.958,85.991,279399998.0
2005-06-21 03:49:00,85.995,86.015,85.98,85.995,289099995.0
2005-06-21 03:50:00,86.019,86.027,85.982,85.986,273599998.0
2005-06-21 03:51:00,85.987,86.008,85.967,85.99,168800000.0
2005-06-21 03:52:00,85.969,86.003,85.956,86.003,287399995.0
2005-06-21 03:53:00,85.979,86.002,85.964,85.973,109100000.0
2005-06-21 03:54:00,85.975,86.013,85.965,85.983,342000000.0
2005-06-21 03:55:00,85.984,86.002,85.962,85.968,234299999.0
2005-06-21 03:56:00,85.973,86.006,85.965,85.983,206600001.0
2005-06-21 03:57:00,85.994,86.008,85.944,85.952,324300001.0
2005-06-21 03:58:00,85.956,85.985,85.952,85.978,141100001.0
2005-06-21 03:59:00,85.959,85.99,85.955,85.983,356900000.0
2005-06-21 04:00:00,85.963,86.01,85.963,86.007,253899997.0
2005-06-21 04:01:00,85.995,86.016,85.986,85.993,139899999.0
2005-06-21 04:02:00,85.977,86.011,85.977,85.994,191200002.0
2005-06-21 04:03:00,85.99,86.012,85.964,85.979,175100000.0
2005-06-21 04:04:00,85.993,86.017,85.967,86.008,183300002.0
2005-06-21 04:05:00,85.968,85.997,85.949,85.949,229199996.0
2005-06-21 04:06:00,85.946,85.995,85.946,85.967,221799999.0
2005-06-21 04:07:00,85.975,85.991,85.948,85.958,335799999.0
2005-06-21 04:08:00,85.962,86.002,85.962,85.985,210700001.0
2005-06-21 04:09:00,85.98,85.999,85.949,85.972,305700003.0
2005-06-21 04:10:00,85.98,86.005,85.952,85.982,228399998.0
2005-06-21 04:11:00,85.95,86.007,85.95,85.983,240199997.0
2005-06-21 04:12:00,86.01,86.01,85.969,85.999,235600000.0
2005-06-21 04:13:00,85.978,86.0,85.962,85.974,189999999.0
2005-06-21 04:14:00,85.959,85.99,85.946,85.973,340399999.0
2005-06-21 04:15:00,86.022,86.029,85.987,85.999,230300002.0
2005-06-21 04:16:00,85.992,85.997,85.958,85.958,213999994.0
2005-06-21 04:17:00,85.956,86.001,85.946,85.965,253399999.0
2005-06-21 04:18:00,85.973,86.02,85.964,86.015,165599998.0
2005-06-21 04:19:00,86.004,86.022,85.993,85.998,247900003.0
2005-06-21 04:20:00,85.975,86.015,85.975,86.012,322099999.0
2005-06-21 04:21:00,86.004,86.023,85.984,86.005,223099999.0
2005-06-21 04:22:00,85.966,86.018,85.966,85.978,283199997.0
2005-06-21 04:23:00,86.011,86.038,85.999,86.007,304900003.0
2005-06-21 04:24:00,86.004,86.025,85.987,85.994,211199999.0
2005-06-21 04:25:00,85.97,86.012,85.97,86.0,190899996.0
2005-06-21 04:26:00,85.977,86.017,85.977,86.002,133599998.0
2005-06-21 04:27:00,86.001,86.003,85.966,85.993,207500002.0
2005-06-21 04:28:00,86.017,86.021,85.978,86.007,166399998.0
2005-06-21 04:29:00,86.0,86.033,85.987,86.028,240899999.0
2005-06-21 04:30:00,85.997,86.033,85.99,86.033,139900003.0
2005-06-21 04:31:00,86.007,86.038,85.987,86.011,296899997.0
2005-06-21 04:32:00,86.034,86.034,85.99,85.997,316499999.0
2005-06-21 04:33:00,86.007,86.055,86.007,86.055,192199998.0
2005-06-21 04:34:00,86.038,86.055,86.01,86.028,315700001.0
2005-06-21 04:35:00,86.017,86.047,86.007,86.031,233999999.0
2005-06-21 04:36:00,86.015,86.037,85.937,85.985,269599992.0
2005-06-21 04:37:00,85.992,86.045,85.99,86.045,218299999.0
2005-06-21 04:38:00,86.03,86.055,86.002,86.036,291500003.0
2005-06-21 04:39:00,86.027,86.036,85.986,86.004,323899996.0
2005-06-21 04:40:00,86.005,86.046,85.983,86.046,216500001.0
2005-06-21 04:41:00,86.02,86.039,86.005,86.008,364399999.0
2005-06-21 04:42:00,86.0,86.023,85.995,86.023,134399998.0
2005-06-21 04:43:00,86.009,86.03,85.996,86.001,271700002.0
2005-06-21 04:44:00,86.015,86.042,86.001,86.011,316800000.0
2005-06-21 04:45:00,86.039,86.044,85.986,85.986,167800001.0
2005-06-21 04:46:00,86.008,86.045,85.979,86.019,223600003.0
2005-06-21 04:47:00,86.024,86.053,86.007,86.04,270699996.0
2005-06-21 04:48:00,86.026,86.054,86.015,86.049,305300003.0
2005-06-21 04:49:00,86.043,86.063,86.01,86.023,158499998.0
2005-06-21 04:50:00,86.028,86.06,86.02,86.035,232200001.0
2005-06-21 04:51:00,85.99,86.035,85.99,86.022,306699998.0
2005-06-21 04:52:00,86.011,86.05,85.991,86.038,264599999.0
2005-06-21 04:53:00,86.042,86.061,85.996,86.026,352699996.0
2005-06-21 04:54:00,86.048,86.05,85.992,85.992,154799999.0
2005-06-21 04:55:00,85.973,86.054,85.973,86.032,126000001.0
2005-06-21 04:56:00,85.994,86.055,85.988,86.055,251999999.0
2005-06-21 04:57:00,86.038,86.047,86.013,86.047,289600000.0
2005-06-21 04:58:00,86.012,86.041,86.01,86.034,163599997.0
2005-06-21 04:59:00,86.033,86.047,85.998,86.005,247500001.0
2005-06-21 05:00:00,86.007,86.054,86.004,86.033,233499995.0
2005-06-21 05:01:00,85.994,86.03,85.971,86.01,140399999.0
2005-06-21 05:02:00,86.054,86.056,85.967,85.985,164599996.0
2005-06-21 05:03:00,86.007,86.031,85.995,86.027,328100001.0
2005-06-21 05:04:00,85.978,86.028,85.978,86.005,232900001.0
2005-06-21 05:05:00,85.986,86.021,85.986,86.011,236300001.0
2005-06-21 05:06:00,86.003,86.035,85.98,86.011,252699999.0
2005-06-21 05:07:00,86.025,86.041,86.005,86.011,174199999.0
2005-06-21 05:08:00,86.062,86.062,86.013,86.043,210899997.0
2005-06-21 05:09:00,86.036,86.046,86.002,86.026,169400001.0
2005-06-21 05:10:00,85.997,86.025,85.982,85.988,216299997.0
2005-06-21 05:11:00,86.001,86.018,85.981,86.009,191899997.0
2005-06-21 05:12:00,86.002,86.034,85.992,86.01,272600002.0
2005-06-21 05:13:00,86.01,86.011,85.973,85.973,286999997.0
2005-06-21 05:14:00,85.981,86.002,85.968,85.983,145500000.0
2005-06-21 05:15:00,85.961,86.014,85.957,86.012,203700001.0
2005-06-21 05:16:00,85.971,86.013,85.965,85.98,358799995.0
2005-06-21 05:17:00,85.984,86.044,85.984,86.031,244999998.0
2005-06-21 05:18:00,86.018,86.045,86.001,86.011,368099997.0
2005-06-21 05:19:00,86.034,86.04,86.008,86.032,251199998.0
2005-06-21 05:20:00,86.019,86.049,86.007,86.049,205699999.0
2005-06-21 05:21:00,86.04,86.062,86.009,86.024,177199999.0
2005-06-21 05:22:00,86.011,86.047,86.003,86.031,256999997.0
2005-06-21 05:23:00,86.042,86.042,86.003,86.017,165500001.0
2005-06-21 05:24:00,86.004,86.045,85.991,86.015,287599996.0
2005-06-21 05:25:00,86.04,86.04,85.999,86.009,199200001.0
2005-06-21 05:26:00,86.015,86.035,85.994,86.004,300999996.0
2005-06-21 05:27:00,85.963,86.021,85.963,86.013,164599998.0
2005-06-21 05:28:00,85.984,86.031,85.984,86.003,283400001.0
2005-06-21 05:29:00,86.005,86.024,85.982,85.982,268900001.0
2005-06-21 05:30:00,86.011,86.021,85.988,86.011,262800000.0
2005-06-21 05:31:00,86.019,86.032,85.99,86.007,227800001.0
2005-06-21 05:32:00,86.019,86.029,85.998,86.004,268999997.0
2005-06-21 05:33:00,86.02,86.02,85.966,85.969,303100001.0
2005-06-21 05:34:00,85.996,86.015,85.969,85.988,262700001.0
2005-06-21 05:35:00,85.966,86.021,85.96,85.998,230099998.0
2005-06-21 05:36:00,85.978,86.021,85.974,85.996,274299996.0
2005-06-21 05:37:00,86.037,86.041,86.001,86.009,310599997.0
2005-06-21 05:38:00,86.008,86.021,85.988,86.007,327600000.0
2005-06-21 05:39:00,86.013,86.013,85.965,85.981,238800002.0
2005-06-21 05:40:00,85.986,86.007,85.961,85.966,250200001.0
2005-06-21 05:41:00,85.992,86.008,85.954,85.965,292399997.0
2005-06-21 05:42:00,85.99,86.037,85.972,86.017,193699999.0
2005-06-21 05:43:00,85.997,86.026,85.982,86.017,306399997.0
2005-06-21 05:44:00,85.989,85.999,85.965,85.965,163000001.0
2005-06-21 05:45:00,85.984,85.995,85.966,85.989,206700000.0
2005-06-21 05:46:00,85.964,86.016,85.964,85.993,226200003.0
2005-06-21 05:47:00,85.976,86.012,85.953,85.987,258099997.0
2005-06-21 05:48:00,85.997,85.999,85.957,85.966,262100002.0
2005-06-21 05:49:00,85.991,85.998,85.958,85.971,169700000.0
2005-06-21 05:50:00,85.949,85.982,85.945,85.97,188300001.0
2005-06-21 05:51:00,85.982,85.991,85.954,85.97,224499998.0
2005-06-21 05:52:00,85.956,86.007,85.956,85.998,141600000.0
2005-06-21 05:53:00,86.002,86.013,85.957,85.974,160900001.0
2005-06-21 05:54:00,85.981,86.003,85.967,85.975,226499996.0
2005-06-21 05:55:00,85.945,85.986,85.939,85.952,221899999.0
2005-06-21 05:56:00,85.996,85.996,85.948,85.984,260200000.0
2005-06-21 05:57:00,85.983,86.0,85.952,85.969,261000003.0
2005-06-21 05:58:00,85.992,86.006,85.962,85.973,251400002.0
2005-06-21 05:59:00,85.979,86.004,85.952,85.952,269799996.0
2005-06-21 06:00:00,85.978,86.013,85.961,85.992,317300002.0
2005-06-21 06:01:00,86.005,86.013,85.981,86.013,195700001.0
2005-06-21 06:02:00,85.983,86.014,85.983,86.011,153500001.0
2005-06-21 06:03:00,86.007,86.028,85.989,86.028,202799998.0
2005-06-21 06:04:00,85.996,86.035,85.992,86.018,212800001.0
2005-06-21 06:05:00,85.999,86.019,85.981,85.985,276200000.0
2005-06-21 06:06:00,85.99,86.015,85.969,85.999,334600001.0
2005-06-21 06:07:00,85.975,86.003,85.975,85.998,258199995.0
2005-06-21 06:08:00,85.977,86.011,85.969,85.991,186199998.0
2005-06-21 06:09:00,86.006,86.007,85.973,85.993,185499999.0
2005-06-21 06:10:00,85.99,86.038,85.986,86.004,223100000.0
2005-06-21 06:11:00,86.013,86.032,85.979,85.992,164299999.0
2005-06-21 06:12:00,86.003,86.049,85.985,86.018,303600003.0
2005-06-21 06:13:00,86.029,86.044,86.007,86.022,321799999.0
2005-06-21 06:14:00,86.022,86.044,86.002,86.009,303700003.0
2005-06-21 06:15:00,86.003,86.03,85.989,86.003,192799998.0
2005-06-21 06:16:00,86.015,86.034,85.999,86.01,276099999.0
2005-06-21 06:17:00,85.996,86.04,85.981,86.025,218099998.0
2005-06-21 06:18:00,86.003,86.027,85.993,86.015,404700004.0
2005-06-21 06:19:00,86.008,86.031,85.988,86.007,229399999.0
2005-06-21 06:20:00,86.03,86.038,86.001,86.029,312699997.0
2005-06-21 06:21:00,86.023,86.05,85.995,85.996,236900000.0
2005-06-21 06:22:00,85.997,86.031,85.985,86.011,369700002.0
2005-06-21 06:23:00,85.995,86.023,85.992,85.997,353600001.0
2005-06-21 06:24:00,86.022,86.036,85.998,85.998,344099999.0
2005-06-21 06:25:00,86.011,86.041,86.006,86.028,231899999.0
2005-06-21 06:26:00,85.988,86.039,85.985,86.031,174100001.0
2005-06-21 06:27:00,86.016,86.051,86.004,86.034,152799998.0
2005-06-21 06:28:00,86.048,86.048,86.013,86.013,229400002.0
2005-06-21 06:29:00,86.026,86.057,85.997,86.002,172199999.0
2005-06-21 06:30:00,86.004,86.038,86.004,86.028,272000001.0
2005-06-21 06:31:00,86.006,86.026,85.994,86.006,369900001.0
2005-06-21 06:32:00,85.993,86.023,85.985,86.023,163899999.0
2005-06-21 06:33:00,86.036,86.036,85.984,85.997,378000002.0
2005-06-21 06:34:00,85.998,86.043,85.995,86.02,253400000.0
2005-06-21 06:35:00,86.027,86.06,86.005,86.051,299000000.0
2005-06-21 06:36:00,86.03,86.065,86.024,86.031,186599997.0
2005-06-21 06:37:00,86.04,86.05,86.0,86.002,222100000.0
2005-06-21 06:38:00,86.021,86.049,85.992,86.006,166800000.0
2005-06-21 06:39:00,86.011,86.044,86.003,86.032,156200000.0
2005-06-21 06:40:00,86.035,86.065,86.025,86.045,286999999.0
2005-06-21 06:41:00,86.056,86.079,86.036,86.055,262399999.0
2005-06-21 06:42:00,86.056,86.075,86.034,86.059,235900001.0
2005-06-21 06:43:00,86.058,86.091,86.049,86.068,235799995.0
2005-06-21 06:44:00,86.068,86.092,86.029,86.037,163699999.0
2005-06-21 06:45:00,86.057,86.071,86.027,86.048,278600000.0
2005-06-21 06:46:00,86.063,86.083,86.036,86.045,183499998.0
2005-06-21 06:47:00,86.043,86.066,86.024,86.042,182599999.0
2005-06-21 06:48:00,86.048,86.059,86.025,86.056,243899999.0
2005-06-21 06:49:00,86.054,86.061,86.003,86.016,157200000.0
2005-06-21 06:50:00,86.003,86.036,85.992,86.0,272999999.0
2005-06-21 06:51:00,86.005,86.061,86.005,86.061,156800001.0
2005-06-21 06:52:00,86.052,86.071,85.994,86.025,241999998.0
2005-06-21 06:53:00,86.032,86.045,85.991,86.013,232400000.0
2005-06-21 06:54:00,85.997,86.023,85.989,86.016,277099996.0
2005-06-21 06:55:00,86.023,86.043,86.013,86.022,167199998.0
2005-06-21 06:56:00,86.016,86.032,85.993,86.01,224599999.0
2005-06-21 06:57:00,86.042,86.042,86.007,86.021,192799997.0
2005-06-21 06:58:00,86.032,86.048,85.976,86.036,316700002.0
2005-06-21 06:59:00,86.022,86.046,86.002,86.031,140899999.0
2005-06-21 07:00:00,86.004,86.041,85.994,86.009,140399999.0
2005-06-21 07:01:00,86.03,86.031,86.005,86.014,191699999.0
2005-06-21 07:02:00,86.021,86.03,85.989,85.992,313000002.0
2005-06-21 07:03:00,85.988,86.033,85.987,86.03,298599996.0
2005-06-21 07:04:00,85.993,86.031,85.993,86.016,131699998.0
2005-06-21 07:05:00,86.013,86.039,85.981,85.993,252100001.0
2005-06-21 07:06:00,86.018,86.022,85.995,86.02,320899997.0
2005-06-21 07:07:00,86.019,86.032,86.006,86.013,142099999.0
2005-06-21 07:08:00,85.996,86.029,85.996,86.015,107299999.0
2005-06-21 07:09:00,86.01,86.033,85.986,86.001,321999997.0
2005-06-21 07:10:00,85.989,86.032,85.979,86.019,303500004.0
2005-06-21 07:11:00,85.984,86.017,85.981,85.999,255099998.0
2005-06-21 07:12:00,85.976,86.009,85.97,86.002,234500001.0
2005-06-21 07:13:00,85.976,86.002,85.961,85.992,142999999.0
2005-06-21 07:14:00,85.992,86.033,85.992,86.007,310499996.0
2005-06-21 07:15:00,85.991,86.019,85.982,86.007,217400000.0
2005-06-21 07:16:00,85.977,86.021,85.977,86.021,253399997.0
2005-06-21 07:17:00,86.018,86.018,85.973,85.982,313899998.0
2005-06-21 07:18:00,85.967,85.995,85.96,85.972,254199998.0
2005-06-21 07:19:00,85.972,86.003,85.961,85.972,264299996.0
2005-06-21 07:20:00,85.963,85.994,85.963,85.987,213500000.0
2005-06-21 07:21:00,85.962,85.993,85.962,85.968,170900001.0
2005-06-21 07:22:00,85.971,86.002,85.967,85.977,235099999.0
2005-06-21 07:23:00,85.995,86.002,85.964,85.964,297000000.0
2005-06-21 07:24:00,85.99,86.003,85.954,85.973,176799998.0
2005-06-21 07:25:00,85.979,85.999,85.958,85.971,181900001.0
2005-06-21 07:26:00,85.977,85.992,85.94,85.983,313200003.0
2005-06-21 07:27:00,85.963,85.999,85.962,85.973,256499998.0
2005-06-21 07:28:00,85.962,85.98,85.949,85.961,223499996.0
2005-06-21 07:29:00,85.982,85.984,85.936,85.949,237899998.0
2005-06-21 07:30:00,85.943,85.981,85.942,85.958,240400001.0
2005-06-21 07:31:00,85.937,85.968,85.935,85.951,162399999.0
2005-06-21 07:32:00,85.959,85.985,85.952,85.982,229299998.0
2005-06-21 07:33:00,85.976,85.988,85.927,85.963,191600000.0
2005-06-21 07:34:00,85.941,85.989,85.941,85.986,216499999.0
2005-06-21 07:35:00,85.987,85.987,85.944,85.957,291200001.0
2005-06-21 07:36:00,85.974,85.999,85.963,85.997,255599998.0
2005-06-21 07:37:00,86.02,86.03,85.975,85.98,181599999.0
2005-06-21 07:38:00,85.966,86.005,85.966,85.99,305699998.0
2005-06-21 07:39:00,86.004,86.004,85.971,85.983,307500000.0
2005-06-21 07:40:00,85.998,85.998,85.971,85.971,193700000.0
2005-06-21 07:41:00,85.975,86.005,85.959,86.005,194800004.0
2005-06-21 07:42:00,85.979,85.994,85.947,85.958,254600003.0
2005-06-21 07:43:00,85.934,85.98,85.933,85.98,280899997.0
2005-06-21 07:44:00,85.982,85.982,85.919,85.931,187700000.0
2005-06-21 07:45:00,85.937,85.985,85.917,85.962,164799997.0
2005-06-21 07:46:00,85.964,85.986,85.945,85.956,354300004.0
2005-06-21 07:47:00,85.972,85.998,85.941,85.973,258100002.0
2005-06-21 07:48:00,85.975,85.991,85.952,85.962,288599999.0
2005-06-21 07:49:00,85.956,85.977,85.938,85.955,242400001.0
2005-06-21 07:50:00,85.936,85.961,85.916,85.939,264900000.0
2005-06-21 07:51:00,85.952,85.974,85.937,85.973,334100000.0
2005-06-21 07:52:00,85.954,85.973,85.933,85.953,226500001.0
2005-06-21 07:53:00,85.941,85.975,85.937,85.952,158599999.0
2005-06-21 07:54:00,85.945,86.001,85.942,85.967,226600000.0
2005-06-21 07:55:00,86.002,86.002,85.954,85.958,262600003.0
2005-06-21 07:56:00,85.955,85.979,85.943,85.952,340100000.0
2005-06-21 07:57:00,85.945,85.973,85.945,85.961,237400004.0
2005-06-21 07:58:00,85.951,85.973,85.932,85.959,261299998.0
2005-06-21 07:59:00,85.948,85.973,85.927,85.948,201400001.0
2005-06-21 08:00:00,85.927,85.968,85.923,85.964,204000001.0
2005-06-21 08:01:00,85.948,85.99,85.948,85.967,199499998.0
2005-06-21 08:02:00,85.957,85.985,85.949,85.963,245499998.0
2005-06-21 08:03:00,85.953,85.98,85.932,85.942,374899997.0
2005-06-21 08:04:00,85.954,85.974,85.924,85.937,275199999.0
2005-06-21 08:05:00,85.946,85.966,85.929,85.937,204699997.0
2005-06-21 08:06:00,85.918,85.958,85.918,85.935,201799997.0
2005-06-21 08:07:00,85.935,85.972,85.915,85.932,205299999.0
2005-06-21 08:08:00,85.931,85.968,85.925,85.935,167199998.0
2005-06-21 08:09:00,85.93,85.965,85.91,85.954,135199999.0
2005-06-21 08:10:00,85.937,85.956,85.917,85.93,295800006.0
2005-06-21 08:11:00,85.926,85.956,85.908,85.934,254100000.0
2005-06-21 08:12:00,85.923,85.977,85.917,85.972,195499996.0
2005-06-21 08:13:00,85.955,85.968,85.922,85.936,164400004.0
2005-06-21 08:14:00,85.933,85.958,85.911,85.911,334800004.0
2005-06-21 08:15:00,85.918,85.952,85.894,85.937,256000000.0
2005-06-21 08:16:00,85.935,85.965,85.913,85.913,248799999.0
2005-06-21 08:17:00,85.923,85.97,85.918,85.936,255400000.0
2005-06-21 08:18:00,85.95,85.952,85.893,85.915,160899998.0
2005-06-21 08:19:00,85.957,85.96,85.909,85.936,179300000.0
2005-06-21 08:20:00,85.941,85.967,85.899,85.924,274200001.0
2005-06-21 08:21:00,85.947,85.947,85.902,85.927,142699998.0
2005-06-21 08:22:00,85.931,85.971,85.93,85.94,293499996.0
2005-06-21 08:23:00,85.932,85.966,85.932,85.946,338300002.0
2005-06-21 08:24:00,85.96,85.967,85.939,85.941,290599997.0
2005-06-21 08:25:00,85.95,85.976,85.94,85.952,312499996.0
2005-06-21 08:26:00,85.968,86.002,85.965,86.002,199000000.0
2005-06-21 08:27:00,85.977,86.005,85.926,85.969,270399999.0
2005-06-21 08:28:00,85.961,85.993,85.937,85.964,228800000.0
2005-06-21 08:29:00,85.96,86.01,85.96,85.998,164599999.0
2005-06-21 08:30:00,86.013,86.014,85.959,85.961,256200000.0
2005-06-21 08:31:00,85.985,86.004,85.961,85.985,220500002.0
2005-06-21 08:32:00,85.972,85.996,85.95,85.971,168899999.0
2005-06-21 08:33:00,86.007,86.008,85.946,85.957,232000001.0
2005-06-21 08:34:00,85.953,86.0,85.952,85.963,378600005.0
2005-06-21 08:35:00,85.968,86.006,85.953,85.97,224899998.0
2005-06-21 08:36:00,85.972,85.985,85.939,85.94,375399998.0
2005-06-21 08:37:00,85.953,85.975,85.925,85.935,206900000.0
2005-06-21 08:38:00,85.963,85.991,85.946,85.977,204700002.0
2005-06-21 08:39:00,85.961,85.973,85.943,85.951,275700000.0
2005-06-21 08:40:00,85.945,85.968,85.92,85.95,184600000.0
2005-06-21 08:41:00,85.96,85.963,85.919,85.938,301500002.0
2005-06-21 08:42:00,85.965,85.969,85.919,85.943,201100002.0
2005-06-21 08:43:00,85.931,85.975,85.928,85.957,266199998.0
2005-06-21 08:44:00,85.964,85.987,85.937,85.973,92400000.0
2005-06-21 08:45:00,85.982,85.982,85.926,85.931,148700000.0
2005-06-21 08:46:00,85.938,85.97,85.921,85.922,258600000.0
2005-06-21 08:47:00,85.94,85.941,85.924,85.924,106699998.0
2005-06-21 08:48:00,85.948,85.967,85.926,85.93,225300001.0
2005-06-21 08:49:00,85.928,85.972,85.923,85.972,224900000.0
2005-06-21 08:50:00,85.94,85.975,85.939,85.939,205400001.0
2005-06-21 08:51:00,85.962,85.977,85.917,85.917,224700000.0
2005-06-21 08:52:00,85.955,85.967,85.93,85.967,212899996.0
2005-06-21 08:53:00,85.956,85.97,85.915,85.939,256799996.0
2005-06-21 08:54:00,85.932,85.969,85.923,85.961,261299999.0
2005-06-21 08:55:00,85.936,85.978,85.93,85.943,157899999.0
2005-06-21 08:56:00,85.967,85.975,85.917,85.917,221200000.0
2005-06-21 08:57:00,85.935,85.971,85.929,85.943,285199997.0
2005-06-21 08:58:00,85.954,85.954,85.912,85.92,173800000.0
2005-06-21 08:59:00,85.944,85.962,85.913,85.931,264200001.0
2005-06-21 09:00:00,85.932,85.962,85.912,85.962,369999998.0
2005-06-21 09:01:00,85.914,85.959,85.914,85.948,270800003.0
2005-06-21 09:02:00,85.949,85.969,85.932,85.963,192200000.0
2005-06-21 09:03:00,85.96,86.006,85.945,85.987,297400000.0
2005-06-21 09:04:00,85.975,86.014,85.97,85.988,268999994.0
2005-06-21 09:05:00,85.991,86.006,85.969,85.982,195700001.0
2005-06-21 09:06:00,85.996,86.008,85.957,85.977,296899999.0
2005-06-21 09:07:00,85.994,85.997,85.959,85.959,191799999.0
2005-06-21 09:08:00,85.958,86.011,85.958,85.998,277600000.0
2005-06-21 09:09:00,85.992,85.999,85.965,85.978,173799998.0
2005-06-21 09:10:00,85.964,86.015,85.964,86.015,228999999.0
2005-06-21 09:11:00,86.007,86.012,85.979,85.985,273799999.0
2005-06-21 09:12:00,85.991,86.01,85.97,85.988,267899995.0
2005-06-21 09:13:00,85.97,86.007,85.963,86.003,217599999.0
2005-06-21 09:14:00,86.007,86.007,85.968,85.968,271199998.0
2005-06-21 09:15:00,85.966,85.996,85.929,85.938,233399998.0
2005-06-21 09:16:00,85.987,86.004,85.95,85.992,285699998.0
2005-06-21 09:17:00,86.015,86.022,85.983,85.992,188999999.0
2005-06-21 09:18:00,85.981,86.014,85.977,85.993,330300000.0
2005-06-21 09:19:00,85.966,86.006,85.965,85.986,165400001.0
2005-06-21 09:20:00,86.013,86.022,85.988,85.995,251899997.0
2005-06-21 09:21:00,86.004,86.035,85.995,86.009,137400001.0
2005-06-21 09:22:00,85.997,86.042,85.997,86.04,231500001.0
2005-06-21 09:23:00,86.026,86.052,86.012,86.021,208399998.0
2005-06-21 09:24:00,86.018,86.046,86.002,86.021,166600001.0
2005-06-21 09:25:00,86.01,86.049,85.987,86.006,372999992.0
2005-06-21 09:26:00,86.032,86.05,86.01,86.01,242700000.0
2005-06-21 09:27:00,86.022,86.067,86.0,86.041,263299999.0
2005-06-21 09:28:00,86.019,86.04,85.998,86.018,355599999.0
2005-06-21 09:29:00,86.001,86.027,85.986,86.003,283400002.0
2005-06-21 09:30:00,85.981,86.014,85.98,85.983,169300000.0
2005-06-21 09:31:00,85.982,85.996,85.97,85.989,224799998.0
2005-06-21 09:32:00,85.977,86.003,85.969,86.003,323399995.0
2005-06-21 09:33:00,85.995,86.015,85.979,85.991,188099997.0
2005-06-21 09:34:00,85.959,86.015,85.959,86.011,200400002.0
2005-06-21 09:35:00,85.985,86.011,85.962,85.978,206400000.0
2005-06-21 09:36:00,85.981,85.997,85.956,85.978,159599999.0
2005-06-21 09:37:00,85.959,85.983,85.908,85.936,383099999.0
2005-06-21 09:38:00,85.942,85.964,85.912,85.958,217299995.0
2005-06-21 09:39:00,85.949,85.985,85.94,85.957,246400004.0
2005-06-21 09:40:00,85.967,85.985,85.95,85.97,214899997.0
2005-06-21 09:41:00,85.963,85.983,85.945,85.958,222300003.0
2005-06-21 09:42:00,85.977,85.983,85.937,85.968,221499998.0
2005-06-21 09:43:00,85.958,85.97,85.94,85.957,211700000.0
2005-06-21 09:44:00,85.93,85.964,85.914,85.929,214499999.0
2005-06-21 09:45:00,85.938,85.955,85.903,85.917,256299996.0
2005-06-21 09:46:00,85.927,85.94,85.905,85.917,183599999.0
2005-06-21 09:47:00,85.929,85.952,85.906,85.93,214099999.0
2005-06-21 09:48:00,85.927,85.942,85.897,85.916,279999997.0
2005-06-21 09:49:00,85.903,85.949,85.903,85.921,226699995.0
2005-06-21 09:50:00,85.893,85.962,85.893,85.946,395800001.0
2005-06-21 09:51:00,85.926,85.948,85.899,85.903,152400001.0
2005-06-21 09:52:00,85.919,85.938,85.893,85.907,231699998.0
2005-06-21 09:53:00,85.939,85.952,85.898,85.898,261900002.0
2005-06-21 09:54:00,85.93,85.932,85.9,85.911,199799999.0
2005-06-21 09:55:00,85.942,85.953,85.895,85.911,248400002.0
2005-06-21 09:56:00,85.915,85.949,85.907,85.942,229599999.0
2005-06-21 09:57:00,85.942,85.951,85.916,85.916,521899999.0
2005-06-21 09:58:00,85.939,85.954,85.9,85.9,364500003.0
2005-06-21 09:59:00,85.908,85.945,85.886,85.902,287199998.0
2005-06-21 10:00:00,85.917,85.923,85.88,85.889,276400005.0
2005-06-21 10:01:00,85.905,85.918,85.865,85.888,247899999.0
2005-06-21 10:02:00,85.88,85.912,85.864,85.875,280999997.0
2005-06-21 10:03:00,85.855,85.936,85.847,85.869,275100003.0
2005-06-21 10:04:00,85.863,85.89,85.845,85.848,219700000.0
2005-06-21 10:05:00,85.849,85.882,85.834,85.849,245200002.0
2005-06-21 10:06:00,85.87,85.905,85.85,85.905,217600000.0
2005-06-21 10:07:00,85.897,85.92,85.867,85.876,248700001.0
2005-06-21 10:08:00,85.851,85.91,85.851,85.899,273800000.0
2005-06-21 10:09:00,85.885,85.907,85.872,85.882,246499993.0
2005-06-21 10:10:00,85.866,85.922,85.866,85.898,205800000.0
2005-06-21 10:11:00,85.88,85.917,85.874,85.886,191299997.0
2005-06-21 10:12:00,85.873,85.912,85.869,85.902,258600002.0
2005-06-21 10:13:00,85.908,85.917,85.873,85.896,278400000.0
2005-06-21 10:14:00,85.89,85.915,85.883,85.901,264600004.0
2005-06-21 10:15:00,85.909,85.91,85.855,85.855,221100001.0
2005-06-21 10:16:00,85.857,85.908,85.857,85.889,217500004.0
2005-06-21 10:17:00,85.87,85.917,85.862,85.9,499399999.0
2005-06-21 10:18:00,85.882,85.89,85.855,85.872,221799999.0
2005-06-21 10:19:00,85.84,85.891,85.84,85.878,184500001.0
2005-06-21 10:20:00,85.875,85.91,85.841,85.91,346000004.0
2005-06-21 10:21:00,85.905,85.925,85.886,85.915,336800001.0
2005-06-21 10:22:00,85.915,85.92,85.874,85.894,193599998.0
2005-06-21 10:23:00,85.873,85.904,85.861,85.884,191799996.0
2005-06-21 10:24:00,85.859,85.888,85.843,85.887,231399998.0
2005-06-21 10:25:00,85.888,85.909,85.865,85.884,203899997.0
2005-06-21 10:26:00,85.852,85.887,85.84,85.853,183999996.0
2005-06-21 10:27:00,85.835,85.878,85.835,85.854,206899996.0
2005-06-21 10:28:00,85.845,85.895,85.824,85.895,187300001.0
2005-06-21 10:29:00,85.854,85.875,85.816,85.826,150800000.0
2005-06-21 10:30:00,85.828,85.885,85.82,85.82,264399996.0
2005-06-21 10:31:00,85.834,85.866,85.81,85.852,209299999.0
2005-06-21 10:32:00,85.857,85.869,85.827,85.835,232899998.0
2005-06-21 10:33:00,85.833,85.869,85.829,85.853,228200000.0
2005-06-21 10:34:00,85.859,85.863,85.825,85.832,278499997.0
2005-06-21 10:35:00,85.848,85.881,85.836,85.88,253999999.0
2005-06-21 10:36:00,85.864,85.891,85.84,85.872,323899992.0
2005-06-21 10:37:00,85.873,85.884,85.84,85.846,313300001.0
2005-06-21 10:38:00,85.852,85.859,85.809,85.821,305599998.0
2005-06-21 10:39:00,85.812,85.834,85.796,85.797,308900000.0
2005-06-21 10:40:00,85.772,85.819,85.765,85.777,253500000.0
2005-06-21 10:41:00,85.807,85.826,85.775,85.807,304599999.0
2005-06-21 10:42:00,85.807,85.831,85.766,85.793,229799996.0
2005-06-21 10:43:00,85.776,85.796,85.742,85.783,314299996.0
2005-06-21 10:44:00,85.783,85.831,85.76,85.773,344199993.0
2005-06-21 10:45:00,85.773,85.815,85.75,85.794,413900001.0
2005-06-21 10:46:00,85.795,85.8,85.762,85.786,261600003.0
2005-06-21 10:47:00,85.782,85.808,85.768,85.783,220199999.0
2005-06-21 10:48:00,85.776,85.806,85.766,85.782,199500002.0
2005-06-21 10:49:00,85.801,85.801,85.765,85.771,213599998.0
2005-06-21 10:50:00,85.77,85.793,85.752,85.773,282999999.0
2005-06-21 10:51:00,85.79,85.804,85.761,85.761,254600001.0
2005-06-21 10:52:00,85.766,85.796,85.752,85.768,198299997.0
2005-06-21 10:53:00,85.758,85.788,85.743,85.778,122399999.0
2005-06-21 10:54:00,85.755,85.801,85.734,85.748,244899998.0
2005-06-21 10:55:00,85.722,85.76,85.712,85.735,216800001.0
2005-06-21 10:56:00,85.702,85.722,85.674,85.694,274700001.0
2005-06-21 10:57:00,85.666,85.725,85.663,85.696,242599999.0
2005-06-21 10:58:00,85.697,85.705,85.66,85.662,246099998.0
2005-06-21 10:59:00,85.63,85.668,85.62,85.638,227699998.0
2005-06-21 11:00:00,85.658,85.679,85.64,85.646,270999999.0
2005-06-21 11:01:00,85.642,85.674,85.624,85.638,225199998.0
2005-06-21 11:02:00,85.609,85.658,85.607,85.622,327999998.0
2005-06-21 11:03:00,85.604,85.661,85.593,85.647,279300002.0
2005-06-21 11:04:00,85.658,85.68,85.625,85.64,263999999.0
2005-06-21 11:05:00,85.659,85.68,85.64,85.657,325799999.0
2005-06-21 11:06:00,85.658,85.693,85.652,85.659,243799997.0
2005-06-21 11:07:00,85.671,85.691,85.662,85.674,301799996.0
2005-06-21 11:08:00,85.66,85.701,85.654,85.668,180900001.0
2005-06-21 11:09:00,85.681,85.708,85.663,85.679,177199998.0
2005-06-21 11:10:00,85.68,85.693,85.659,85.662,224399997.0
2005-06-21 11:11:00,85.662,85.722,85.643,85.683,368600006.0
2005-06-21 11:12:00,85.694,85.703,85.668,85.682,252400002.0
2005-06-21 11:13:00,85.703,85.715,85.66,85.666,151899997.0
2005-06-21 11:14:00,85.658,85.723,85.643,85.696,280199996.0
2005-06-21 11:15:00,85.681,85.725,85.678,85.721,298199998.0
2005-06-21 11:16:00,85.702,85.714,85.683,85.684,135299997.0
2005-06-21 11:17:00,85.703,85.716,85.677,85.699,390100006.0
2005-06-21 11:18:00,85.685,85.728,85.681,85.705,210099999.0
2005-06-21 11:19:00,85.72,85.746,85.7,85.746,200499998.0
2005-06-21 11:20:00,85.738,85.775,85.726,85.754,204199998.0
2005-06-21 11:21:00,85.767,85.786,85.73,85.741,200299998.0
2005-06-21 11:22:00,85.766,85.771,85.725,85.729,289499998.0
2005-06-21 11:23:00,85.752,85.758,85.707,85.738,476900005.0
2005-06-21 11:24:00,85.742,85.749,85.714,85.74,212499997.0
2005-06-21 11:25:00,85.729,85.75,85.709,85.733,251199999.0
2005-06-21 11:26:00,85.747,85.748,85.699,85.699,320899997.0
2005-06-21 11:27:00,85.689,85.739,85.687,85.727,229100000.0
2005-06-21 11:28:00,85.706,85.736,85.692,85.696,196400000.0
2005-06-21 11:29:00,85.715,85.772,85.715,85.76,135600000.0
2005-06-21 11:30:00,85.751,85.772,85.738,85.752,370100003.0
2005-06-21 11:31:00,85.778,85.792,85.72,85.727,194500001.0
2005-06-21 11:32:00,85.747,85.759,85.707,85.717,238499997.0
2005-06-21 11:33:00,85.697,85.737,85.685,85.708,187899997.0
2005-06-21 11:34:00,85.681,85.751,85.681,85.716,365799998.0
2005-06-21 11:35:00,85.712,85.743,85.707,85.72,199200001.0
2005-06-21 11:36:00,85.737,85.737,85.683,85.683,348199993.0
2005-06-21 11:37:00,85.702,85.739,85.69,85.69,224100000.0
2005-06-21 11:38:00,85.69,85.731,85.684,85.706,279799992.0
2005-06-21 11:39:00,85.73,85.74,85.666,85.669,217700000.0
2005-06-21 11:40:00,85.694,85.719,85.664,85.698,294799999.0
2005-06-21 11:41:00,85.708,85.724,85.683,85.687,307299996.0
2005-06-21 11:42:00,85.701,85.722,85.684,85.697,298300000.0
2005-06-21 11:43:00,85.712,85.723,85.692,85.694,214699996.0
2005-06-21 11:44:00,85.705,85.72,85.68,85.684,256199996.0
2005-06-21 11:45:00,85.697,85.715,85.68,85.705,314400001.0
2005-06-21 11:46:00,85.678,85.7,85.666,85.682,299000002.0
2005-06-21 11:47:00,85.662,85.703,85.657,85.67,215700000.0
2005-06-21 11:48:00,85.67,85.693,85.635,85.65,283400001.0
2005-06-21 11:49:00,85.628,85.694,85.628,85.653,368999997.0
2005-06-21 11:50:00,85.664,85.711,85.643,85.663,299999998.0
2005-06-21 11:51:00,85.655,85.665,85.629,85.639,135200000.0
2005-06-21 11:52:00,85.656,85.69,85.638,85.68,173299998.0
2005-06-21 11:53:00,85.686,85.742,85.653,85.655,355300000.0
2005-06-21 11:54:00,85.631,85.665,85.631,85.658,189600003.0
2005-06-21 11:55:00,85.645,85.697,85.634,85.636,280100000.0
2005-06-21 11:56:00,85.68,85.683,85.645,85.652,297399999.0
2005-06-21 11:57:00,85.65,85.684,85.644,85.667,193999998.0
2005-06-21 11:58:00,85.629,85.688,85.629,85.662,258599996.0
2005-06-21 11:59:00,85.637,85.669,85.623,85.636,301500002.0
2005-06-21 12:00:00,85.619,85.65,85.594,85.628,348100001.0
2005-06-21 12:01:00,85.667,85.672,85.619,85.638,296900001.0
2005-06-21 12:02:00,85.612,85.656,85.59,85.642,243199999.0
2005-06-21 12:03:00,85.618,85.664,85.601,85.633,342599996.0
2005-06-21 12:04:00,85.645,85.653,85.615,85.618,291599999.0
2005-06-21 12:05:00,85.632,85.666,85.624,85.645,223400001.0
2005-06-21 12:06:00,85.642,85.68,85.639,85.68,211200000.0
2005-06-21 12:07:00,85.667,85.698,85.65,85.666,365099996.0
2005-06-21 12:08:00,85.672,85.716,85.672,85.699,267399998.0
2005-06-21 12:09:00,85.665,85.721,85.665,85.71,139400002.0
2005-06-21 12:10:00,85.693,85.71,85.671,85.671,282299998.0
2005-06-21 12:11:00,85.677,85.691,85.646,85.664,246700002.0
2005-06-21 12:12:00,85.658,85.681,85.637,85.646,301200003.0
2005-06-21 12:13:00,85.689,85.704,85.656,85.674,180499999.0
2005-06-21 12:14:00,85.676,85.718,85.675,85.71,326000005.0
2005-06-21 12:15:00,85.716,85.724,85.681,85.693,114099998.0
2005-06-21 12:16:00,85.672,85.721,85.672,85.706,187099999.0
2005-06-21 12:17:00,85.668,85.712,85.666,85.7,169899999.0
2005-06-21 12:18:00,85.678,85.71,85.67,85.695,184799999.0
2005-06-21 12:19:00,85.707,85.718,85.665,85.665,180799998.0
2005-06-21 12:20:00,85.657,85.69,85.651,85.667,177299999.0
2005-06-21 12:21:00,85.665,85.687,85.633,85.672,266700000.0
2005-06-21 12:22:00,85.659,85.676,85.638,85.67,256699999.0
2005-06-21 12:23:00,85.695,85.697,85.631,85.643,327499997.0
2005-06-21 12:24:00,85.669,85.695,85.643,85.657,107600000.0
2005-06-21 12:25:00,85.675,85.714,85.646,85.673,223899999.0
2005-06-21 12:26:00,85.667,85.681,85.641,85.673,335400004.0
2005-06-21 12:27:00,85.634,85.659,85.615,85.626,198199999.0
2005-06-21 12:28:00,85.618,85.655,85.597,85.613,247599999.0
2005-06-21 12:29:00,85.621,85.645,85.61,85.633,341600000.0
2005-06-21 12:30:00,85.64,85.66,85.608,85.608,126200000.0
2005-06-21 12:31:00,85.642,85.66,85.609,85.613,193999999.0
2005-06-21 12:32:00,85.598,85.638,85.595,85.634,199200000.0
2005-06-21 12:33:00,85.605,85.641,85.605,85.641,208799997.0
2005-06-21 12:34:00,85.652,85.675,85.622,85.622,295199999.0
2005-06-21 12:35:00,85.673,85.704,85.599,85.601,160000001.0
2005-06-21 12:36:00,85.612,85.663,85.607,85.638,182900004.0
2005-06-21 12:37:00,85.609,85.645,85.604,85.619,316499999.0
2005-06-21 12:38:00,85.63,85.652,85.606,85.622,176599998.0
2005-06-21 12:39:00,85.628,85.664,85.611,85.643,258900001.0
2005-06-21 12:40:00,85.596,85.644,85.596,85.606,122700000.0
2005-06-21 12:41:00,85.601,85.644,85.595,85.643,296400004.0
2005-06-21 12:42:00,85.619,85.641,85.599,85.625,288699995.0
2005-06-21 12:43:00,85.618,85.637,85.601,85.611,202199998.0
2005-06-21 12:44:00,85.613,85.638,85.598,85.616,184100001.0
2005-06-21 12:45:00,85.622,85.647,85.593,85.62,377899997.0
2005-06-21 12:46:00,85.612,85.635,85.592,85.607,337100000.0
2005-06-21 12:47:00,85.606,85.635,85.591,85.609,271999999.0
2005-06-21 12:48:00,85.603,85.641,85.597,85.605,320200003.0
2005-06-21 12:49:00,85.604,85.626,85.589,85.617,371300002.0
2005-06-21 12:50:00,85.596,85.612,85.581,85.581,289599996.0
2005-06-21 12:51:00,85.562,85.62,85.562,85.62,233299997.0
2005-06-21 12:52:00,85.583,85.603,85.571,85.574,327299998.0
2005-06-21 12:53:00,85.589,85.602,85.528,85.563,225099998.0
2005-06-21 12:54:00,85.578,85.628,85.561,85.628,172800000.0
2005-06-21 12:55:00,85.591,85.612,85.564,85.576,225799998.0
2005-06-21 12:56:00,85.603,85.613,85.569,85.578,304100003.0
2005-06-21 12:57:00,85.617,85.618,85.581,85.614,175900000.0
2005-06-21 12:58:00,85.59,85.616,85.574,85.576,263999996.0
2005-06-21 12:59:00,85.582,85.616,85.568,85.589,189300002.0
2005-06-21 13:00:00,85.557,85.607,85.55,85.589,345699998.0
2005-06-21 13:01:00,85.591,85.627,85.585,85.61,152900000.0
2005-06-21 13:02:00,85.598,85.632,85.585,85.595,155699999.0
2005-06-21 13:03:00,85.604,85.617,85.582,85.599,357700006.0
2005-06-21 13:04:00,85.571,85.615,85.571,85.596,273599997.0
2005-06-21 13:05:00,85.617,85.617,85.564,85.583,244499998.0
2005-06-21 13:06:00,85.592,85.613,85.565,85.59,181099995.0
2005-06-21 13:07:00,85.558,85.598,85.546,85.563,315299999.0
2005-06-21 13:08:00,85.553,85.593,85.548,85.577,345600005.0
2005-06-21 13:09:00,85.574,85.591,85.555,85.562,200799995.0
2005-06-21 13:10:00,85.556,85.587,85.549,85.574,342799998.0
2005-06-21 13:11:00,85.539,85.578,85.539,85.574,229800000.0
2005-06-21 13:12:00,85.558,85.603,85.557,85.603,310899998.0
2005-06-21 13:13:00,85.562,85.59,85.536,85.55,171500001.0
2005-06-21 13:14:00,85.546,85.576,85.539,85.561,297299997.0
2005-06-21 13:15:00,85.563,85.597,85.554,85.582,239199999.0
2005-06-21 13:16:00,85.59,85.602,85.56,85.583,386099996.0
2005-06-21 13:17:00,85.595,85.622,85.55,85.622,295499997.0
2005-06-21 13:18:00,85.591,85.617,85.578,85.598,234599999.0
2005-06-21 13:19:00,85.569,85.614,85.549,85.56,316100004.0
2005-06-21 13:20:00,85.595,85.595,85.536,85.564,252299999.0
2005-06-21 13:21:00,85.558,85.624,85.542,85.601,197899998.0
2005-06-21 13:22:00,85.584,85.614,85.584,85.606,216900001.0
2005-06-21 13:23:00,85.601,85.623,85.591,85.597,195500000.0
2005-06-21 13:24:00,85.588,85.642,85.583,85.642,183699999.0
2005-06-21 13:25:00,85.604,85.622,85.576,85.593,336899996.0
2005-06-21 13:26:00,85.607,85.64,85.595,85.615,298700001.0
2005-06-21 13:27:00,85.6,85.621,85.563,85.563,303000000.0
2005-06-21 13:28:00,85.576,85.607,85.566,85.587,285199999.0
2005-06-21 13:29:00,85.623,85.623,85.572,85.581,256599996.0
2005-06-21 13:30:00,85.594,85.602,85.562,85.578,281699998.0
2005-06-21 13:31:00,85.581,85.608,85.567,85.585,215800000.0
2005-06-21 13:32:00,85.566,85.603,85.566,85.591,106000000.0
2005-06-21 13:33:00,85.543,85.605,85.542,85.587,233399999.0
2005-06-21 13:34:00,85.585,85.61,85.575,85.603,385399994.0
2005-06-21 13:35:00,85.588,85.619,85.575,85.593,171799998.0
2005-06-21 13:36:00,85.598,85.649,85.578,85.649,205400004.0
2005-06-21 13:37:00,85.603,85.643,85.603,85.612,243500002.0
2005-06-21 13:38:00,85.614,85.664,85.606,85.657,219999998.0
2005-06-21 13:39:00,85.649,85.654,85.61,85.638,245800001.0
2005-06-21 13:40:00,85.65,85.665,85.615,85.643,133900000.0
2005-06-21 13:41:00,85.667,85.667,85.595,85.598,239199999.0
2005-06-21 13:42:00,85.624,85.631,85.591,85.591,194100000.0
2005-06-21 13:43:00,85.609,85.615,85.584,85.585,264000003.0
2005-06-21 13:44:00,85.627,85.629,85.595,85.6,309399996.0
2005-06-21 13:45:00,85.631,85.747,85.609,85.726,263999997.0
2005-06-21 13:46:00,85.635,85.637,85.6,85.6,328500000.0
2005-06-21 13:47:00,85.589,85.645,85.589,85.645,375299997.0
2005-06-21 13:48:00,85.602,85.649,85.6,85.622,195999998.0
2005-06-21 13:49:00,85.651,85.696,85.609,85.609,295500001.0
2005-06-21 13:50:00,85.608,85.647,85.593,85.63,239600003.0
2005-06-21 13:51:00,85.627,85.634,85.601,85.625,225999998.0
2005-06-21 13:52:00,85.632,85.65,85.6,85.603,271299996.0
2005-06-21 13:53:00,85.659,85.669,85.608,85.637,240300000.0
2005-06-21 13:54:00,85.655,85.671,85.636,85.65,228300000.0
2005-06-21 13:55:00,85.66,85.682,85.64,85.667,304800000.0
2005-06-21 13:56:00,85.65,85.674,85.644,85.666,201200003.0
2005-06-21 13:57:00,85.645,85.674,85.633,85.664,259500001.0
2005-06-21 13:58:00,85.649,85.681,85.625,85.65,208800000.0
2005-06-21 13:59:00,85.694,85.694,85.635,85.65,119199999.0
2005-06-21 14:00:00,85.668,85.681,85.641,85.654,281600001.0
2005-06-21 14:01:00,85.668,85.695,85.647,85.666,265699997.0
2005-06-21 14:02:00,85.655,85.694,85.646,85.67,226100000.0
2005-06-21 14:03:00,85.652,85.684,85.636,85.642,224899999.0
2005-06-21 14:04:00,85.63,85.673,85.623,85.666,270400002.0
2005-06-21 14:05:00,85.677,85.699,85.657,85.699,246299998.0
2005-06-21 14:06:00,85.692,85.712,85.677,85.696,206399998.0
2005-06-21 14:07:00,85.712,85.72,85.684,85.684,207399999.0
2005-06-21 14:08:00,85.675,85.714,85.666,85.686,297599998.0
2005-06-21 14:09:00,85.679,85.697,85.661,85.67,211599998.0
2005-06-21 14:10:00,85.67,85.712,85.656,85.706,284300002.0
2005-06-21 14:11:00,85.693,85.718,85.669,85.718,290699999.0
2005-06-21 14:12:00,85.67,85.703,85.623,85.699,130599999.0
2005-06-21 14:13:00,85.707,85.719,85.667,85.683,308599998.0
2005-06-21 14:14:00,85.689,85.732,85.683,85.722,257999998.0
2005-06-21 14:15:00,85.661,85.704,85.658,85.701,243000003.0
2005-06-21 14:16:00,85.643,85.69,85.643,85.668,160100000.0
2005-06-21 14:17:00,85.669,85.685,85.649,85.661,232900004.0
2005-06-21 14:18:00,85.682,85.69,85.629,85.643,217000002.0
2005-06-21 14:19:00,85.653,85.692,85.646,85.692,198199999.0
2005-06-21 14:20:00,85.674,85.7,85.662,85.679,388899996.0
2005-06-21 14:21:00,85.683,85.697,85.66,85.68,193800002.0
2005-06-21 14:22:00,85.643,85.687,85.643,85.658,392599998.0
2005-06-21 14:23:00,85.69,85.699,85.646,85.646,265099995.0
2005-06-21 14:24:00,85.667,85.678,85.64,85.655,167899999.0
2005-06-21 14:25:00,85.665,85.678,85.635,85.655,180199998.0
2005-06-21 14:26:00,85.655,85.68,85.642,85.66,254099999.0
2005-06-21 14:27:00,85.7,85.702,85.66,85.674,293300001.0
2005-06-21 14:28:00,85.69,85.705,85.66,85.675,286500002.0
2005-06-21 14:29:00,85.691,85.717,85.681,85.691,266000000.0
2005-06-21 14:30:00,85.684,85.696,85.648,85.668,276099996.0
2005-06-21 14:31:00,85.666,85.702,85.633,85.693,408000004.0
2005-06-21 14:32:00,85.67,85.696,85.649,85.658,207999995.0
2005-06-21 14:33:00,85.674,85.674,85.624,85.64,130000000.0
2005-06-21 14:34:00,85.619,85.674,85.619,85.663,225000000.0
2005-06-21 14:35:00,85.665,85.675,85.625,85.655,324799995.0
2005-06-21 14:36:00,85.612,85.659,85.604,85.613,252499998.0
2005-06-21 14:37:00,85.648,85.689,85.628,85.653,344700001.0
2005-06-21 14:38:00,85.637,85.649,85.604,85.616,275599999.0
2005-06-21 14:39:00,85.627,85.64,85.604,85.628,269000000.0
2005-06-21 14:40:00,85.631,85.656,85.615,85.631,387099998.0
2005-06-21 14:41:00,85.647,85.652,85.585,85.587,321000001.0
2005-06-21 14:42:00,85.6,85.627,85.587,85.597,260199999.0
2005-06-21 14:43:00,85.59,85.614,85.574,85.592,241999997.0
2005-06-21 14:44:00,85.604,85.632,85.595,85.63,257499998.0
2005-06-21 14:45:00,85.625,85.648,85.58,85.596,311900002.0
2005-06-21 14:46:00,85.565,85.607,85.565,85.585,207699996.0
2005-06-21 14:47:00,85.581,85.61,85.555,85.555,307199996.0
2005-06-21 14:48:00,85.553,85.608,85.55,85.594,148299999.0
2005-06-21 14:49:00,85.571,85.598,85.563,85.583,116400001.0
2005-06-21 14:50:00,85.56,85.592,85.542,85.575,452899994.0
2005-06-21 14:51:00,85.578,85.594,85.545,85.558,229799999.0
2005-06-21 14:52:00,85.541,85.588,85.538,85.55,304899999.0
2005-06-21 14:53:00,85.512,85.584,85.512,85.577,279899999.0
2005-06-21 14:54:00,85.56,85.605,85.545,85.574,305300002.0
2005-06-21 14:55:00,85.599,85.615,85.566,85.592,288200000.0
2005-06-21 14:56:00,85.602,85.615,85.576,85.582,308099995.0
2005-06-21 14:57:00,85.602,85.658,85.587,85.649,264299994.0
2005-06-21 14:58:00,85.618,85.657,85.611,85.65,225899995.0
2005-06-21 14:59:00,85.662,85.67,85.598,85.646,216799999.0
2005-06-21 15:00:00,85.628,85.662,85.615,85.645,475300001.0
2005-06-21 15:01:00,85.631,85.649,85.594,85.599,383300000.0
2005-06-21 15:02:00,85.592,85.629,85.592,85.6,181200001.0
2005-06-21 15:03:00,85.612,85.617,85.569,85.574,229799998.0
2005-06-21 15:04:00,85.587,85.59,85.509,85.512,146099996.0
2005-06-21 15:05:00,85.494,85.533,85.484,85.516,119900000.0
2005-06-21 15:06:00,85.523,85.615,85.503,85.509,155500000.0
2005-06-21 15:07:00,85.465,85.517,85.46,85.502,236999999.0
2005-06-21 15:08:00,85.489,85.508,85.468,85.478,244900000.0
2005-06-21 15:09:00,85.517,85.528,85.469,85.487,314399999.0
2005-06-21 15:10:00,85.48,85.514,85.477,85.487,166499998.0
2005-06-21 15:11:00,85.468,85.502,85.463,85.488,256399997.0
2005-06-21 15:12:00,85.486,85.515,85.453,85.465,241200004.0
2005-06-21 15:13:00,85.489,85.518,85.48,85.495,171399999.0
2005-06-21 15:14:00,85.477,85.54,85.477,85.54,276100002.0
2005-06-21 15:15:00,85.506,85.54,85.491,85.531,216999997.0
2005-06-21 15:16:00,85.508,85.55,85.493,85.503,337300000.0
2005-06-21 15:17:00,85.515,85.545,85.507,85.522,305399998.0
2005-06-21 15:18:00,85.535,85.551,85.491,85.505,228300000.0
2005-06-21 15:19:00,85.483,85.5,85.45,85.467,190300001.0
2005-06-21 15:20:00,85.454,85.497,85.417,85.427,184600001.0
2005-06-21 15:21:00,85.417,85.436,85.389,85.395,140700001.0
2005-06-21 15:22:00,85.401,85.453,85.389,85.437,290500001.0
2005-06-21 15:23:00,85.375,85.395,85.366,85.377,285499996.0
2005-06-21 15:24:00,85.357,85.411,85.354,85.391,321799999.0
2005-06-21 15:25:00,85.39,85.427,85.373,85.397,201400002.0
2005-06-21 15:26:00,85.366,85.393,85.351,85.362,299999995.0
2005-06-21 15:27:00,85.353,85.391,85.344,85.378,334199998.0
2005-06-21 15:28:00,85.377,85.378,85.325,85.325,222200002.0
2005-06-21 15:29:00,85.332,85.345,85.292,85.315,256399994.0
2005-06-21 15:30:00,85.319,85.342,85.29,85.313,183799999.0
2005-06-21 15:31:00,85.324,85.336,85.295,85.319,398399996.0
2005-06-21 15:32:00,85.305,85.316,85.285,85.291,270899999.0
2005-06-21 15:33:00,85.282,85.32,85.276,85.315,292099998.0
2005-06-21 15:34:00,85.277,85.325,85.263,85.306,249999995.0
2005-06-21 15:35:00,85.283,85.315,85.271,85.303,303799999.0
2005-06-21 15:36:00,85.305,85.355,85.286,85.352,403900007.0
2005-06-21 15:37:00,85.341,85.355,85.317,85.317,227600000.0
2005-06-21 15:38:00,85.326,85.368,85.304,85.347,251699999.0
2005-06-21 15:39:00,85.342,85.36,85.304,85.341,253100000.0
2005-06-21 15:40:00,85.345,85.395,85.328,85.395,142399999.0
2005-06-21 15:41:00,85.394,85.397,85.315,85.333,249100000.0
2005-06-21 15:42:00,85.364,85.373,85.334,85.334,208400001.0
2005-06-21 15:43:00,85.333,85.367,85.326,85.367,218199997.0
2005-06-21 15:44:00,85.326,85.363,85.321,85.335,174599997.0
2005-06-21 15:45:00,85.314,85.365,85.312,85.365,214899996.0
2005-06-21 15:46:00,85.361,85.372,85.334,85.354,351300001.0
2005-06-21 15:47:00,85.377,85.395,85.34,85.34,330400002.0
2005-06-21 15:48:00,85.338,85.37,85.338,85.353,305300002.0
2005-06-21 15:49:00,85.347,85.353,85.315,85.315,236200001.0
2005-06-21 15:50:00,85.321,85.354,85.312,85.322,164000000.0
2005-06-21 15:51:00,85.298,85.361,85.293,85.337,328800001.0
2005-06-21 15:52:00,85.352,85.362,85.32,85.346,383599997.0
2005-06-21 15:53:00,85.329,85.375,85.329,85.358,176999998.0
2005-06-21 15:54:00,85.326,85.36,85.298,85.327,203999999.0
2005-06-21 15:55:00,85.349,85.354,85.321,85.324,245199998.0
2005-06-21 15:56:00,85.318,85.356,85.302,85.315,210500001.0
2005-06-21 15:57:00,85.303,85.329,85.282,85.295,165499999.0
2005-06-21 15:58:00,85.318,85.333,85.295,85.333,214299994.0
2005-06-21 15:59:00,85.323,85.336,85.291,85.31,280700003.0
2005-06-21 16:00:00,85.293,85.341,85.293,85.327,257899999.0
2005-06-21 16:01:00,85.307,85.337,85.289,85.302,230599997.0
2005-06-21 16:02:00,85.284,85.341,85.278,85.31,243300003.0
2005-06-21 16:03:00,85.314,85.34,85.303,85.316,270900002.0
2005-06-21 16:04:00,85.3,85.335,85.291,85.294,268199998.0
2005-06-21 16:05:00,85.314,85.323,85.273,85.273,236099998.0
2005-06-21 16:06:00,85.287,85.318,85.27,85.312,306799999.0
2005-06-21 16:07:00,85.312,85.33,85.289,85.307,446600003.0
2005-06-21 16:08:00,85.293,85.324,85.255,85.275,175599999.0
2005-06-21 16:09:00,85.277,85.325,85.267,85.281,244399999.0
2005-06-21 16:10:00,85.268,85.332,85.263,85.303,345799998.0
2005-06-21 16:11:00,85.318,85.343,85.304,85.324,250800001.0
2005-06-21 16:12:00,85.324,85.348,85.303,85.346,218299999.0
2005-06-21 16:13:00,85.355,85.355,85.273,85.313,141299999.0
2005-06-21 16:14:00,85.309,85.334,85.302,85.32,283499996.0
2005-06-21 16:15:00,85.296,85.333,85.29,85.325,269399997.0
2005-06-21 16:16:00,85.31,85.347,85.303,85.333,182600003.0
2005-06-21 16:17:00,85.313,85.365,85.313,85.351,241199999.0
2005-06-21 16:18:00,85.342,85.365,85.325,85.334,363299997.0
2005-06-21 16:19:00,85.362,85.375,85.343,85.347,304599996.0
2005-06-21 16:20:00,85.345,85.393,85.339,85.377,324599996.0
2005-06-21 16:21:00,85.371,85.411,85.365,85.411,258400001.0
2005-06-21 16:22:00,85.379,85.4,85.348,85.361,231300003.0
2005-06-21 16:23:00,85.374,85.404,85.364,85.383,285699998.0
2005-06-21 16:24:00,85.417,85.418,85.367,85.381,187300002.0
2005-06-21 16:25:00,85.414,85.428,85.371,85.387,169699998.0
2005-06-21 16:26:00,85.412,85.434,85.383,85.421,259000000.0
2005-06-21 16:27:00,85.41,85.415,85.369,85.38,281799999.0
2005-06-21 16:28:00,85.381,85.399,85.352,85.355,191199998.0
2005-06-21 16:29:00,85.351,85.395,85.351,85.374,212000000.0
2005-06-21 16:30:00,85.36,85.384,85.344,85.351,87499999.0
2005-06-21 16:31:00,85.356,85.37,85.321,85.337,230400002.0
2005-06-21 16:32:00,85.375,85.393,85.318,85.34,156599998.0
2005-06-21 16:33:00,85.364,85.364,85.31,85.324,198599999.0
2005-06-21 16:34:00,85.311,85.344,85.284,85.295,246899994.0
2005-06-21 16:35:00,85.317,85.365,85.315,85.335,235199997.0
2005-06-21 16:36:00,85.319,85.342,85.286,85.305,222200002.0
2005-06-21 16:37:00,85.328,85.357,85.321,85.328,295399999.0
2005-06-21 16:38:00,85.328,85.357,85.292,85.292,256700005.0
2005-06-21 16:39:00,85.289,85.316,85.263,85.263,203199999.0
2005-06-21 16:40:00,85.244,85.259,85.218,85.23,333599999.0
2005-06-21 16:41:00,85.243,85.289,85.23,85.257,244599999.0
2005-06-21 16:42:00,85.267,85.281,85.229,85.249,288999996.0
2005-06-21 16:43:00,85.258,85.291,85.245,85.246,163500002.0
2005-06-21 16:44:00,85.269,85.286,85.24,85.268,256399996.0
2005-06-21 16:45:00,85.245,85.276,85.238,85.268,333099999.0
2005-06-21 16:46:00,85.269,85.301,85.254,85.259,232399999.0
2005-06-21 16:47:00,85.324,85.36,85.306,85.347,183099999.0
2005-06-21 16:48:00,85.367,85.387,85.336,85.346,165400000.0
2005-06-21 16:49:00,85.346,85.373,85.313,85.337,311399995.0
2005-06-21 16:50:00,85.299,85.355,85.291,85.303,330499999.0
2005-06-21 16:51:00,85.263,85.356,85.263,85.3,329299998.0
2005-06-21 16:52:00,85.274,85.322,85.271,85.314,267699999.0
2005-06-21 16:53:00,85.322,85.335,85.291,85.291,209499996.0
2005-06-21 16:54:00,85.305,85.345,85.295,85.332,236699996.0
2005-06-21 16:55:00,85.316,85.345,85.298,85.317,235299995.0
2005-06-21 16:56:00,85.332,85.352,85.305,85.319,226900004.0
2005-06-21 16:57:00,85.325,85.382,85.32,85.337,196200002.0
2005-06-21 16:58:00,85.368,85.39,85.339,85.339,270499997.0
2005-06-21 16:59:00,85.352,85.354,85.307,85.318,217099998.0
2005-06-21 17:00:00,85.303,85.339,85.294,85.308,146199999.0
2005-06-21 17:01:00,85.306,85.343,85.282,85.287,191399999.0
2005-06-21 17:02:00,85.311,85.326,85.284,85.294,176599997.0
2005-06-21 17:03:00,85.296,85.324,85.294,85.306,365400003.0
2005-06-21 17:04:00,85.316,85.34,85.307,85.32,274000003.0
2005-06-21 17:05:00,85.363,85.363,85.288,85.312,169100001.0
2005-06-21 17:06:00,85.326,85.36,85.318,85.346,348500004.0
2005-06-21 17:07:00,85.365,85.366,85.316,85.343,277699998.0
2005-06-21 17:08:00,85.34,85.369,85.33,85.337,203500001.0
2005-06-21 17:09:00,85.348,85.37,85.335,85.352,225999997.0
2005-06-21 17:10:00,85.344,85.364,85.321,85.342,217500000.0
2005-06-21 17:11:00,85.333,85.364,85.314,85.343,162999999.0
2005-06-21 17:12:00,85.353,85.368,85.319,85.329,144199997.0
2005-06-21 17:13:00,85.338,85.396,85.334,85.371,222800001.0
2005-06-21 17:14:00,85.368,85.41,85.352,85.4,333800002.0
2005-06-21 17:15:00,85.408,85.429,85.38,85.397,245799999.0
2005-06-21 17:16:00,85.369,85.437,85.369,85.433,252400003.0
2005-06-21 17:17:00,85.407,85.429,85.382,85.405,212499999.0
2005-06-21 17:18:00,85.401,85.461,85.401,85.461,262200005.0
2005-06-21 17:19:00,85.43,85.448,85.414,85.434,322500001.0
2005-06-21 17:20:00,85.425,85.457,85.41,85.421,181999998.0
2005-06-21 17:21:00,85.432,85.465,85.409,85.41,186699997.0
2005-06-21 17:22:00,85.447,85.451,85.406,85.406,189799999.0
2005-06-21 17:23:00,85.421,85.445,85.4,85.436,286000000.0
2005-06-21 17:24:00,85.456,85.459,85.417,85.438,251999999.0
2005-06-21 17:25:00,85.43,85.438,85.409,85.438,195099999.0
2005-06-21 17:26:00,85.445,85.445,85.366,85.366,264200002.0
2005-06-21 17:27:00,85.383,85.404,85.367,85.367,182699999.0
2005-06-21 17:28:00,85.395,85.395,85.336,85.338,221699998.0
2005-06-21 17:29:00,85.358,85.387,85.344,85.38,283700002.0
2005-06-21 17:30:00,85.38,85.39,85.356,85.369,223500000.0
2005-06-21 17:31:00,85.389,85.406,85.364,85.381,267100002.0
2005-06-21 17:32:00,85.392,85.42,85.362,85.399,338000000.0
2005-06-21 17:33:00,85.375,85.418,85.373,85.398,296800002.0
2005-06-21 17:34:00,85.413,85.418,85.371,85.379,302100003.0
2005-06-21 17:35:00,85.388,85.402,85.369,85.372,154899997.0
2005-06-21 17:36:00,85.385,85.396,85.353,85.355,236100002.0
2005-06-21 17:37:00,85.381,85.4,85.363,85.378,131799999.0
2005-06-21 17:38:00,85.377,85.404,85.358,85.371,264900000.0
2005-06-21 17:39:00,85.42,85.437,85.394,85.407,282399997.0
2005-06-21 17:40:00,85.43,85.445,85.411,85.425,218600001.0
2005-06-21 17:41:00,85.428,85.452,85.377,85.394,161300002.0
2005-06-21 17:42:00,85.402,85.434,85.382,85.415,167799998.0
2005-06-21 17:43:00,85.39,85.445,85.39,85.426,307400002.0
2005-06-21 17:44:00,85.404,85.437,85.402,85.434,302599999.0
2005-06-21 17:45:00,85.425,85.45,85.405,85.405,355899995.0
2005-06-21 17:46:00,85.412,85.432,85.363,85.372,170599999.0
2005-06-21 17:47:00,85.4,85.407,85.36,85.369,350199998.0
2005-06-21 17:48:00,85.359,85.402,85.355,85.397,297599997.0
2005-06-21 17:49:00,85.365,85.413,85.354,85.355,202899999.0
2005-06-21 17:50:00,85.368,85.405,85.345,85.373,222000001.0
2005-06-21 17:51:00,85.362,85.394,85.358,85.377,338399996.0
2005-06-21 17:52:00,85.376,85.394,85.355,85.372,158199999.0
2005-06-21 17:53:00,85.36,85.386,85.343,85.38,313299999.0
2005-06-21 17:54:00,85.351,85.383,85.335,85.383,231300001.0
2005-06-21 17:55:00,85.367,85.381,85.331,85.358,264900001.0
2005-06-21 17:56:00,85.372,85.407,85.363,85.393,222900001.0
2005-06-21 17:57:00,85.435,85.439,85.388,85.388,272200000.0
2005-06-21 17:58:00,85.406,85.432,85.389,85.416,254699999.0
2005-06-21 17:59:00,85.39,85.442,85.373,85.422,252000000.0
2005-06-21 18:00:00,85.45,85.45,85.374,85.398,303100002.0
2005-06-21 18:01:00,85.365,85.419,85.354,85.385,1994799993.0
2005-06-21 18:02:00,85.4,85.44,85.4,85.42,1957499993.0
2005-06-21 18:03:00,85.41,85.47,85.4,85.46,1957499993.0
2005-06-21 18:04:00,85.45,85.46,85.44,85.45,1957499993.0
2005-06-21 18:05:00,85.44,85.46,85.44,85.45,1957499993.0
2005-06-21 18:06:00,85.44,85.46,85.44,85.45,1957499993.0
2005-06-21 18:07:00,85.46,85.47,85.46,85.47,1957499993.0
2005-06-21 18:08:00,85.46,85.47,85.45,85.46,1957499993.0
2005-06-21 18:09:00,85.452,85.483,85.412,85.45,1957499993.0
2005-06-21 18:10:00,85.442,85.473,85.433,85.448,1913900000.0
2005-06-21 18:11:00,85.454,85.475,85.421,85.421,1055699993.0
2005-06-21 18:12:00,85.405,85.471,85.4,85.421,1175300002.0
2005-06-21 18:13:00,85.438,85.501,85.427,85.464,1727500000.0
2005-06-21 18:14:00,85.46,85.48,85.45,85.48,1015799990.0
2005-06-21 18:15:00,85.47,85.51,85.47,85.49,1015799990.0
2005-06-21 18:16:00,85.5,85.51,85.47,85.48,1015799990.0
2005-06-21 18:17:00,85.469,85.499,85.421,85.452,1015799990.0
2005-06-21 18:18:00,85.438,85.493,85.43,85.463,1199799996.0
2005-06-21 18:19:00,85.455,85.487,85.43,85.458,1980000001.0
2005-06-21 18:20:00,85.453,85.483,85.429,85.462,1928199993.0
2005-06-21 18:21:00,85.46,85.485,85.439,85.456,1740000003.0
2005-06-21 18:22:00,85.461,85.497,85.434,85.493,1505600003.0
2005-06-21 18:23:00,85.47,85.48,85.45,85.46,2038899986.0
2005-06-21 18:24:00,85.45,85.46,85.42,85.42,2038899986.0
2005-06-21 18:25:00,85.43,85.456,85.401,85.407,2038899986.0
2005-06-21 18:26:00,85.42,85.46,85.399,85.413,2056299989.0
2005-06-21 18:27:00,85.413,85.462,85.396,85.433,1372799992.0
2005-06-21 18:28:00,85.41,85.432,85.377,85.397,1574399988.0
2005-06-21 18:29:00,85.377,85.446,85.374,85.435,1001100002.0
2005-06-21 18:30:00,85.409,85.478,85.409,85.468,593899996.0
2005-06-21 18:31:00,85.455,85.503,85.439,85.484,1424999995.0
2005-06-21 18:32:00,85.485,85.507,85.442,85.469,2059100010.0
2005-06-21 18:33:00,85.49,85.5,85.44,85.47,1941000010.0
2005-06-21 18:34:00,85.482,85.487,85.443,85.448,1941000010.0
2005-06-21 18:35:00,85.445,85.482,85.427,85.458,1873899991.0
2005-06-21 18:36:00,85.48,85.49,85.448,85.481,714200003.0
2005-06-21 18:37:00,85.454,85.489,85.437,85.469,1149800002.0
2005-06-21 18:38:00,85.462,85.501,85.447,85.475,814999999.0
2005-06-21 18:39:00,85.452,85.488,85.442,85.45,946499998.0
2005-06-21 18:40:00,85.452,85.497,85.447,85.463,1635899991.0
2005-06-21 18:41:00,85.45,85.497,85.423,85.458,879899999.0
2005-06-21 18:42:00,85.443,85.49,85.44,85.463,1358699991.0
2005-06-21 18:43:00,85.453,85.483,85.431,85.465,445000001.0
2005-06-21 18:44:00,85.427,85.481,85.414,85.471,945699996.0
2005-06-21 18:45:00,85.454,85.49,85.441,85.479,796600003.0
2005-06-21 18:46:00,85.478,85.499,85.449,85.474,718299997.0
2005-06-21 18:47:00,85.474,85.496,85.452,85.464,291399997.0
2005-06-21 18:48:00,85.477,85.502,85.436,85.462,378599996.0
2005-06-21 18:49:00,85.477,85.485,85.445,85.45,846099997.0
2005-06-21 18:50:00,85.461,85.505,85.441,85.443,689400004.0
2005-06-21 18:51:00,85.424,85.475,85.423,85.437,1078800007.0
2005-06-21 18:52:00,85.45,85.473,85.427,85.427,1417799996.0
2005-06-21 18:53:00,85.416,85.454,85.412,85.441,1582899994.0
2005-06-21 18:54:00,85.443,85.455,85.405,85.413,1579900008.0
2005-06-21 18:55:00,85.428,85.444,85.39,85.408,1799800004.0
2005-06-21 18:56:00,85.417,85.431,85.381,85.406,334199999.0
2005-06-21 18:57:00,85.422,85.445,85.393,85.395,500299994.0
2005-06-21 18:58:00,85.385,85.434,85.385,85.406,814799995.0
2005-06-21 18:59:00,85.412,85.421,85.359,85.389,1157300005.0
2005-06-21 19:00:00,85.397,85.411,85.373,85.373,366400003.0
2005-06-21 19:01:00,85.4,85.404,85.345,85.35,433699993.0
2005-06-21 19:02:00,85.383,85.397,85.364,85.364,220299999.0
2005-06-21 19:03:00,85.376,85.418,85.354,85.378,522299998.0
2005-06-21 19:04:00,85.377,85.403,85.361,85.369,421300005.0
2005-06-21 19:05:00,85.358,85.405,85.352,85.393,526799995.0
2005-06-21 19:06:00,85.359,85.415,85.348,85.362,1036499999.0
2005-06-21 19:07:00,85.383,85.4,85.34,85.375,1374200003.0
2005-06-21 19:08:00,85.389,85.413,85.35,85.369,1829700004.0
2005-06-21 19:09:00,85.391,85.417,85.353,85.389,943199996.0
2005-06-21 19:10:00,85.403,85.432,85.387,85.432,367799999.0
2005-06-21 19:11:00,85.414,85.433,85.389,85.401,585900001.0
2005-06-21 19:12:00,85.406,85.435,85.397,85.408,193599999.0
2005-06-21 19:13:00,85.397,85.436,85.381,85.408,329400000.0
2005-06-21 19:14:00,85.389,85.443,85.379,85.411,401199999.0
2005-06-21 19:15:00,85.405,85.446,85.387,85.42,894599992.0
2005-06-21 19:16:00,85.387,85.435,85.381,85.416,563199995.0
2005-06-21 19:17:00,85.417,85.423,85.378,85.403,654699996.0
2005-06-21 19:18:00,85.422,85.446,85.39,85.403,641100001.0
2005-06-21 19:19:00,85.41,85.458,85.377,85.417,1266000008.0
2005-06-21 19:20:00,85.42,85.46,85.413,85.441,739599992.0
2005-06-21 19:21:00,85.455,85.463,85.404,85.407,904899992.0
2005-06-21 19:22:00,85.425,85.455,85.416,85.438,121399999.0
2005-06-21 19:23:00,85.435,85.477,85.426,85.433,1497699998.0
2005-06-21 19:24:00,85.433,85.485,85.417,85.472,766600001.0
2005-06-21 19:25:00,85.449,85.47,85.408,85.451,962099993.0
2005-06-21 19:26:00,85.452,85.476,85.409,85.421,1830500001.0
2005-06-21 19:27:00,85.431,85.475,85.419,85.43,1495100000.0
2005-06-21 19:28:00,85.457,85.478,85.427,85.463,1147699991.0
2005-06-21 19:29:00,85.456,85.477,85.446,85.471,295799996.0
2005-06-21 19:30:00,85.468,85.511,85.426,85.487,1046000002.0
2005-06-21 19:31:00,85.464,85.508,85.437,85.48,555699998.0
2005-06-21 19:32:00,85.466,85.512,85.435,85.474,902999995.0
2005-06-21 19:33:00,85.46,85.509,85.452,85.491,743699999.0
2005-06-21 19:34:00,85.479,85.506,85.46,85.5,1225900001.0
2005-06-21 19:35:00,85.497,85.499,85.427,85.469,1017200000.0
2005-06-21 19:36:00,85.483,85.499,85.447,85.457,870299999.0
2005-06-21 19:37:00,85.465,85.519,85.465,85.492,194700001.0
2005-06-21 19:38:00,85.48,85.51,85.436,85.483,823399993.0
2005-06-21 19:39:00,85.461,85.503,85.441,85.488,785700002.0
2005-06-21 19:40:00,85.462,85.497,85.432,85.465,951900005.0
2005-06-21 19:41:00,85.477,85.508,85.454,85.458,1143399996.0
2005-06-21 19:42:00,85.46,85.487,85.44,85.45,1174899998.0
2005-06-21 19:43:00,85.44,85.473,85.414,85.465,369800002.0
2005-06-21 19:44:00,85.461,85.484,85.416,85.416,713900000.0
2005-06-21 19:45:00,85.416,85.459,85.416,85.456,391199999.0
2005-06-21 19:46:00,85.445,85.476,85.434,85.447,707699997.0
2005-06-21 19:47:00,85.454,85.464,85.417,85.446,310699995.0
2005-06-21 19:48:00,85.415,85.477,85.415,85.477,1261900000.0
2005-06-21 19:49:00,85.458,85.493,85.424,85.445,585799992.0
2005-06-21 19:50:00,85.441,85.48,85.429,85.449,556600002.0
2005-06-21 19:51:00,85.433,85.485,85.418,85.433,567399996.0
2005-06-21 19:52:00,85.45,85.487,85.431,85.462,434499998.0
2005-06-21 19:53:00,85.452,85.487,85.432,85.441,774999999.0
2005-06-21 19:54:00,85.443,85.475,85.424,85.471,600299999.0
2005-06-21 19:55:00,85.428,85.457,85.418,85.451,195499999.0
2005-06-21 19:56:00,85.462,85.471,85.43,85.433,469499997.0
2005-06-21 19:57:00,85.437,85.473,85.425,85.459,646799993.0
2005-06-21 19:58:00,85.42,85.472,85.402,85.458,1053299996.0
2005-06-21 19:59:00,85.443,85.463,85.426,85.426,850600002.0
2005-06-21 20:00:00,85.425,85.453,85.413,85.425,591300008.0
2005-06-21 20:01:00,85.415,85.439,85.388,85.422,555099995.0
2005-06-21 20:02:00,85.434,85.453,85.398,85.404,529200000.0
2005-06-21 20:03:00,85.403,85.443,85.391,85.438,574100005.0
2005-06-21 20:04:00,85.434,85.464,85.397,85.447,537499995.0
2005-06-21 20:05:00,85.434,85.461,85.404,85.445,449100003.0
2005-06-21 20:06:00,85.429,85.461,85.412,85.443,554199995.0
2005-06-21 20:07:00,85.415,85.459,85.397,85.45,534599994.0
2005-06-21 20:08:00,85.441,85.469,85.401,85.435,684399998.0
2005-06-21 20:09:00,85.422,85.455,85.391,85.425,664800004.0
2005-06-21 20:10:00,85.425,85.458,85.412,85.446,646400002.0
2005-06-21 20:11:00,85.427,85.448,85.395,85.441,1481900000.0
2005-06-21 20:12:00,85.414,85.471,85.414,85.446,1699500004.0
2005-06-21 20:13:00,85.459,85.476,85.425,85.457,882199995.0
2005-06-21 20:14:00,85.433,85.487,85.417,85.467,699000004.0
2005-06-21 20:15:00,85.464,85.493,85.433,85.448,980000001.0
2005-06-21 20:16:00,85.453,85.473,85.427,85.427,1266899990.0
2005-06-21 20:17:00,85.419,85.479,85.419,85.472,347199997.0
2005-06-21 20:18:00,85.462,85.477,85.438,85.467,266700000.0
2005-06-21 20:19:00,85.448,85.476,85.421,85.476,1567900001.0
2005-06-21 20:20:00,85.429,85.476,85.425,85.46,1461799993.0
2005-06-21 20:21:00,85.43,85.465,85.41,85.442,424199997.0
2005-06-21 20:22:00,85.406,85.476,85.406,85.423,828400005.0
2005-06-21 20:23:00,85.452,85.468,85.42,85.449,1036900003.0
2005-06-21 20:24:00,85.445,85.482,85.433,85.462,543599996.0
2005-06-21 20:25:00,85.466,85.48,85.417,85.441,594799999.0
2005-06-21 20:26:00,85.451,85.475,85.414,85.432,426199997.0
2005-06-21 20:27:00,85.443,85.476,85.421,85.458,1025899994.0
2005-06-21 20:28:00,85.446,85.477,85.419,85.468,1944899993.0
2005-06-21 20:29:00,85.477,85.535,85.462,85.527,2024000006.0
2005-06-21 20:30:00,85.51,85.53,85.5,85.5,1736700001.0
2005-06-21 20:31:00,85.491,85.537,85.471,85.515,1736700001.0
2005-06-21 20:32:00,85.493,85.543,85.48,85.516,1951699997.0
2005-06-21 20:33:00,85.505,85.536,85.473,85.515,573900001.0
2005-06-21 20:34:00,85.542,85.542,85.497,85.502,271300003.0
2005-06-21 20:35:00,85.5,85.532,85.489,85.526,574000001.0
2005-06-21 20:36:00,85.508,85.533,85.472,85.507,512099996.0
2005-06-21 20:37:00,85.527,85.538,85.481,85.494,693099995.0
2005-06-21 20:38:00,85.512,85.53,85.476,85.508,1357899987.0
2005-06-21 20:39:00,85.523,85.539,85.476,85.487,1268099993.0
2005-06-21 20:40:00,85.478,85.507,85.444,85.49,1523099997.0
2005-06-21 20:41:00,85.474,85.506,85.454,85.457,998599989.0
2005-06-21 20:42:00,85.468,85.516,85.456,85.488,914500003.0
2005-06-21 20:43:00,85.469,85.514,85.454,85.476,644099998.0
2005-06-21 20:44:00,85.487,85.498,85.43,85.447,1130799998.0
2005-06-21 20:45:00,85.431,85.5,85.431,85.467,1083599998.0
2005-06-21 20:46:00,85.471,85.502,85.447,85.475,921800001.0
2005-06-21 20:47:00,85.457,85.507,85.457,85.487,1432100007.0
2005-06-21 20:48:00,85.468,85.513,85.456,85.497,796499992.0
2005-06-21 20:49:00,85.489,85.505,85.462,85.488,589199998.0
2005-06-21 20:50:00,85.488,85.488,85.413,85.436,1077299995.0
2005-06-21 20:51:00,85.471,85.48,85.435,85.453,743499989.0
2005-06-21 20:52:00,85.454,85.494,85.434,85.453,639399996.0
2005-06-21 20:53:00,85.454,85.473,85.407,85.445,1228599995.0
2005-06-21 20:54:00,85.449,85.477,85.414,85.45,329399999.0
2005-06-21 20:55:00,85.457,85.488,85.435,85.475,878199992.0
2005-06-21 20:56:00,85.456,85.478,85.429,85.44,938099996.0
2005-06-21 20:57:00,85.447,85.485,85.43,85.456,1165700003.0
2005-06-21 20:58:00,85.46,85.46,85.45,85.45,1911999992.0
2005-06-21 20:59:00,85.478,85.478,85.408,85.443,1911999992.0
2005-06-21 21:00:00,85.479,85.479,85.436,85.452,2052099999.0
2005-06-21 21:01:00,85.46,85.46,85.45,85.46,711399994.0
2005-06-21 21:02:00,85.451,85.474,85.415,85.45,711399994.0
2005-06-21 21:03:00,85.449,85.49,85.437,85.471,594999998.0
2005-06-21 21:04:00,85.492,85.496,85.436,85.455,447999999.0
2005-06-21 21:05:00,85.431,85.47,85.431,85.457,502299994.0
2005-06-21 21:06:00,85.462,85.475,85.431,85.462,562100001.0
2005-06-21 21:07:00,85.447,85.487,85.437,85.471,595399997.0
2005-06-21 21:08:00,85.433,85.471,85.418,85.433,521199998.0
2005-06-21 21:09:00,85.411,85.47,85.406,85.432,333400003.0
2005-06-21 21:10:00,85.437,85.457,85.419,85.435,384700000.0
2005-06-21 21:11:00,85.434,85.465,85.413,85.414,491899998.0
2005-06-21 21:12:00,85.423,85.48,85.41,85.455,424000002.0
2005-06-21 21:13:00,85.448,85.479,85.43,85.47,923000000.0
2005-06-21 21:14:00,85.478,85.478,85.431,85.444,1138299998.0
2005-06-21 21:15:00,85.457,85.477,85.417,85.456,1245299993.0
2005-06-21 21:16:00,85.439,85.463,85.419,85.432,589699993.0
2005-06-21 21:17:00,85.452,85.475,85.428,85.44,1294299996.0
2005-06-21 21:18:00,85.439,85.481,85.422,85.471,769200003.0
2005-06-21 21:19:00,85.451,85.49,85.434,85.474,1310099993.0
2005-06-21 21:20:00,85.472,85.475,85.428,85.451,1497299989.0
2005-06-21 21:21:00,85.454,85.48,85.415,85.458,1761999991.0
2005-06-21 21:22:00,85.462,85.49,85.427,85.452,1433499998.0
2005-06-21 21:23:00,85.467,85.49,85.441,85.49,801000001.0
2005-06-21 21:24:00,85.464,85.482,85.429,85.476,818300005.0
2005-06-21 21:25:00,85.461,85.489,85.441,85.455,1515899991.0
2005-06-21 21:26:00,85.434,85.475,85.422,85.45,524899996.0
2005-06-21 21:27:00,85.464,85.502,85.448,85.48,401500000.0
2005-06-21 21:28:00,85.477,85.484,85.443,85.455,271500006.0
2005-06-21 21:29:00,85.473,85.473,85.418,85.431,618900000.0
2005-06-21 21:30:00,85.441,85.474,85.434,85.446,310299997.0
2005-06-21 21:31:00,85.474,85.474,85.431,85.445,254300001.0
2005-06-21 21:32:00,85.454,85.471,85.411,85.438,1361900004.0
2005-06-21 21:33:00,85.428,85.46,85.42,85.438,249200003.0
2005-06-21 21:34:00,85.433,85.475,85.422,85.441,443399998.0
2005-06-21 21:35:00,85.44,85.479,85.431,85.468,557000002.0
2005-06-21 21:36:00,85.446,85.476,85.433,85.445,227599997.0
2005-06-21 21:37:00,85.435,85.493,85.427,85.482,264299996.0
2005-06-21 21:38:00,85.437,85.483,85.425,85.448,568099993.0
2005-06-21 21:39:00,85.461,85.485,85.436,85.454,315800005.0
2005-06-21 21:40:00,85.483,85.49,85.448,85.458,396500002.0
2005-06-21 21:41:00,85.465,85.502,85.455,85.487,479600001.0
2005-06-21 21:42:00,85.478,85.509,85.472,85.498,698700001.0
2005-06-21 21:43:00,85.489,85.512,85.457,85.501,782799997.0
2005-06-21 21:44:00,85.493,85.514,85.458,85.479,1606800001.0
2005-06-21 21:45:00,85.493,85.51,85.463,85.483,927999996.0
2005-06-21 21:46:00,85.498,85.517,85.46,85.466,605999995.0
2005-06-21 21:47:00,85.473,85.514,85.473,85.505,595199996.0
2005-06-21 21:48:00,85.507,85.51,85.48,85.48,257199996.0
2005-06-21 21:49:00,85.494,85.511,85.466,85.493,807599999.0
2005-06-21 21:50:00,85.489,85.533,85.484,85.498,270799996.0
2005-06-21 21:51:00,85.491,85.525,85.474,85.474,401099998.0
2005-06-21 21:52:00,85.498,85.519,85.469,85.474,408699997.0
2005-06-21 21:53:00,85.477,85.514,85.477,85.506,253799993.0
2005-06-21 21:54:00,85.507,85.51,85.475,85.475,233900000.0
2005-06-21 21:55:00,85.471,85.505,85.454,85.481,385700002.0
2005-06-21 21:56:00,85.497,85.523,85.481,85.49,622500003.0
2005-06-21 21:57:00,85.497,85.502,85.465,85.496,171700000.0
2005-06-21 21:58:00,85.488,85.511,85.484,85.499,361300001.0
2005-06-21 21:59:00,85.479,85.501,85.438,85.476,574299995.0
2005-06-21 22:00:00,85.476,85.518,85.461,85.5,722700001.0
2005-06-21 22:01:00,85.483,85.511,85.459,85.475,847200001.0
2005-06-21 22:02:00,85.492,85.505,85.462,85.485,1189199993.0
2005-06-21 22:03:00,85.464,85.489,85.451,85.461,284799997.0
2005-06-21 22:04:00,85.49,85.5,85.455,85.468,811499997.0
2005-06-21 22:05:00,85.467,85.496,85.435,85.48,225200001.0
2005-06-21 22:06:00,85.474,85.504,85.462,85.497,207300004.0
2005-06-21 22:07:00,85.512,85.517,85.468,85.475,298600000.0
2005-06-21 22:08:00,85.482,85.522,85.477,85.478,351799998.0
2005-06-21 22:09:00,85.504,85.523,85.48,85.48,336199998.0
2005-06-21 22:10:00,85.483,85.494,85.452,85.452,232600000.0
2005-06-21 22:11:00,85.426,85.509,85.426,85.49,390200001.0
2005-06-21 22:12:00,85.487,85.518,85.453,85.457,306800001.0
2005-06-21 22:13:00,85.484,85.521,85.454,85.482,548900000.0
2005-06-21 22:14:00,85.479,85.501,85.472,85.489,310700000.0
2005-06-21 22:15:00,85.491,85.506,85.452,85.466,475299999.0
2005-06-21 22:16:00,85.489,85.515,85.467,85.482,469699995.0
2005-06-21 22:17:00,85.49,85.528,85.47,85.496,203799997.0
2005-06-21 22:18:00,85.498,85.534,85.487,85.51,185499997.0
2005-06-21 22:19:00,85.499,85.518,85.468,85.489,204800005.0
2005-06-21 22:20:00,85.484,85.507,85.465,85.497,120599999.0
2005-06-21 22:21:00,85.477,85.54,85.477,85.535,253099995.0
2005-06-21 22:22:00,85.513,85.534,85.486,85.498,261100002.0
2005-06-21 22:23:00,85.503,85.54,85.488,85.499,283100000.0
2005-06-21 22:24:00,85.505,85.531,85.487,85.506,314700001.0
2005-06-21 22:25:00,85.501,85.532,85.499,85.532,230700001.0
2005-06-21 22:26:00,85.537,85.537,85.495,85.5,257400001.0
2005-06-21 22:27:00,85.512,85.53,85.486,85.53,757399994.0
2005-06-21 22:28:00,85.51,85.537,85.499,85.512,356499993.0
2005-06-21 22:29:00,85.505,85.549,85.489,85.512,322699997.0
2005-06-21 22:30:00,85.526,85.552,85.484,85.502,529900003.0
2005-06-21 22:31:00,85.495,85.518,85.474,85.49,187700002.0
2005-06-21 22:32:00,85.49,85.508,85.455,85.455,210300001.0
2005-06-21 22:33:00,85.47,85.501,85.452,85.498,645499990.0
2005-06-21 22:34:00,85.484,85.526,85.469,85.51,477499997.0
2005-06-21 22:35:00,85.498,85.514,85.47,85.484,324100002.0
2005-06-21 22:36:00,85.478,85.526,85.464,85.483,511999995.0
2005-06-21 22:37:00,85.518,85.519,85.476,85.48,251999999.0
2005-06-21 22:38:00,85.47,85.504,85.462,85.474,203399998.0
2005-06-21 22:39:00,85.48,85.5,85.462,85.48,272000002.0
2005-06-21 22:40:00,85.478,85.51,85.447,85.46,378599996.0
2005-06-21 22:41:00,85.467,85.517,85.452,85.495,200100000.0
2005-06-21 22:42:00,85.535,85.537,85.481,85.49,229199997.0
2005-06-21 22:43:00,85.518,85.536,85.466,85.481,562399997.0
2005-06-21 22:44:00,85.498,85.518,85.463,85.478,397299996.0
2005-06-21 22:45:00,85.485,85.511,85.464,85.494,468899996.0
2005-06-21 22:46:00,85.475,85.5,85.452,85.473,345199997.0
2005-06-21 22:47:00,85.499,85.503,85.448,85.475,264300000.0
2005-06-21 22:48:00,85.507,85.512,85.435,85.435,513100003.0
2005-06-21 22:49:00,85.447,85.506,85.447,85.471,578100001.0
2005-06-21 22:50:00,85.487,85.495,85.429,85.429,216800001.0
2005-06-21 22:51:00,85.466,85.503,85.449,85.464,782000003.0
2005-06-21 22:52:00,85.48,85.497,85.452,85.497,247600002.0
2005-06-21 22:53:00,85.504,85.508,85.442,85.459,379600000.0
2005-06-21 22:54:00,85.447,85.5,85.447,85.478,251900000.0
2005-06-21 22:55:00,85.485,85.508,85.425,85.438,452400003.0
2005-06-21 22:56:00,85.448,85.463,85.42,85.43,163399999.0
2005-06-21 22:57:00,85.453,85.488,85.445,85.473,308999998.0
2005-06-21 22:58:00,85.473,85.505,85.458,85.474,322900001.0
2005-06-21 22:59:00,85.457,85.457,85.374,85.374,182799997.0
2005-06-21 23:00:00,85.46,85.465,85.423,85.438,210499996.0
2005-06-21 23:01:00,85.462,85.47,85.433,85.442,250000002.0
2005-06-21 23:02:00,85.443,85.462,85.41,85.42,117399998.0
2005-06-21 23:03:00,85.445,85.465,85.428,85.452,131300001.0
2005-06-21 23:04:00,85.439,85.476,85.413,85.463,215700001.0
2005-06-21 23:05:00,85.463,85.463,85.425,85.429,170499998.0
2005-06-21 23:06:00,85.447,85.452,85.424,85.448,372900002.0
2005-06-21 23:07:00,85.423,85.467,85.417,85.466,226099996.0
2005-06-21 23:08:00,85.453,85.482,85.439,85.464,296900001.0
2005-06-21 23:09:00,85.453,85.48,85.425,85.433,208599999.0
2005-06-21 23:10:00,85.426,85.467,85.42,85.46,222699998.0
2005-06-21 23:11:00,85.453,85.469,85.428,85.435,213399999.0
2005-06-21 23:12:00,85.45,85.476,85.438,85.459,281600002.0
2005-06-21 23:13:00,85.452,85.468,85.431,85.432,214199997.0
2005-06-21 23:14:00,85.448,85.463,85.428,85.428,241099999.0
2005-06-21 23:15:00,85.414,85.46,85.405,85.421,218399997.0
2005-06-21 23:16:00,85.426,85.475,85.426,85.453,279099999.0
2005-06-21 23:17:00,85.441,85.475,85.424,85.44,300200000.0
2005-06-21 23:18:00,85.46,85.471,85.423,85.433,252200004.0
2005-06-21 23:19:00,85.417,85.463,85.415,85.436,265300003.0
2005-06-21 23:20:00,85.462,85.478,85.416,85.44,182200000.0
2005-06-21 23:21:00,85.441,85.459,85.414,85.435,234599999.0
2005-06-21 23:22:00,85.42,85.446,85.413,85.426,197599997.0
2005-06-21 23:23:00,85.43,85.445,85.408,85.424,167100002.0
2005-06-21 23:24:00,85.423,85.467,85.416,85.442,292099997.0
2005-06-21 23:25:00,85.443,85.475,85.424,85.448,415599998.0
2005-06-21 23:26:00,85.462,85.469,85.429,85.447,251200003.0
2005-06-21 23:27:00,85.43,85.468,85.417,85.45,205200002.0
2005-06-21 23:28:00,85.451,85.47,85.423,85.43,161600001.0
2005-06-21 23:29:00,85.452,85.461,85.422,85.422,454100002.0
2005-06-21 23:30:00,85.477,85.481,85.447,85.447,278099999.0
2005-06-21 23:31:00,85.473,85.491,85.451,85.485,268200002.0
2005-06-21 23:32:00,85.453,85.488,85.446,85.46,245900002.0
2005-06-21 23:33:00,85.46,85.477,85.437,85.462,237100004.0
2005-06-21 23:34:00,85.465,85.484,85.444,85.484,211899998.0
2005-06-21 23:35:00,85.468,85.484,85.429,85.461,319700004.0
2005-06-21 23:36:00,85.483,85.505,85.452,85.469,201300002.0
2005-06-21 23:37:00,85.47,85.497,85.447,85.497,281500003.0
2005-06-21 23:38:00,85.492,85.512,85.47,85.474,217800000.0
2005-06-21 23:39:00,85.501,85.51,85.455,85.462,169799997.0
2005-06-21 23:40:00,85.503,85.527,85.501,85.526,225600001.0
2005-06-21 23:41:00,85.483,85.568,85.483,85.568,236800003.0
2005-06-21 23:42:00,85.557,85.57,85.5,85.5,196700000.0
2005-06-21 23:43:00,85.516,85.552,85.513,85.544,218500002.0
2005-06-21 23:44:00,85.527,85.561,85.496,85.544,361299997.0
2005-06-21 23:45:00,85.556,85.556,85.504,85.504,171000000.0
2005-06-21 23:46:00,85.533,85.565,85.519,85.524,286499999.0
2005-06-21 23:47:00,85.528,85.569,85.52,85.541,360099998.0
2005-06-21 23:48:00,85.564,85.583,85.543,85.569,247200002.0
2005-06-21 23:49:00,85.553,85.585,85.527,85.531,170499999.0
2005-06-21 23:50:00,85.546,85.562,85.518,85.541,184899999.0
2005-06-21 23:51:00,85.539,85.571,85.534,85.566,193100001.0
2005-06-21 23:52:00,85.543,85.567,85.52,85.547,166800001.0
2005-06-21 23:53:00,85.557,85.575,85.521,85.524,132500000.0
2005-06-21 23:54:00,85.517,85.571,85.512,85.571,346299999.0
2005-06-21 23:55:00,85.543,85.557,85.515,85.523,237700004.0
2005-06-21 23:56:00,85.532,85.554,85.514,85.54,115199999.0
2005-06-21 23:57:00,85.508,85.546,85.494,85.546,246900000.0
2005-06-21 23:58:00,85.531,85.553,85.519,85.528,180099997.0
2005-06-21 23:59:00,85.547,85.553,85.513,85.521,150200001.0
2005-06-22 00:00:00,85.529,85.56,85.52,85.521,208199999.0
2005-06-22 00:01:00,85.547,85.554,85.495,85.495,231500002.0
2005-06-22 00:02:00,85.505,85.557,85.496,85.547,339300000.0
2005-06-22 00:03:00,85.521,85.543,85.492,85.524,215199993.0
2005-06-22 00:04:00,85.491,85.531,85.491,85.531,167299999.0
2005-06-22 00:05:00,85.503,85.537,85.479,85.512,267499998.0
2005-06-22 00:06:00,85.532,85.539,85.497,85.513,289100001.0
2005-06-22 00:07:00,85.539,85.546,85.505,85.51,235300003.0
2005-06-22 00:08:00,85.528,85.547,85.5,85.512,350699999.0
2005-06-22 00:09:00,85.519,85.565,85.507,85.507,347600002.0
2005-06-22 00:10:00,85.54,85.555,85.51,85.518,274599998.0
2005-06-22 00:11:00,85.52,85.564,85.518,85.548,273599999.0
2005-06-22 00:12:00,85.544,85.572,85.524,85.552,242099994.0
2005-06-22 00:13:00,85.546,85.558,85.52,85.535,228400001.0
2005-06-22 00:14:00,85.527,85.568,85.524,85.546,293299997.0
2005-06-22 00:15:00,85.548,85.579,85.534,85.574,229399994.0
2005-06-22 00:16:00,85.565,85.577,85.534,85.543,201799995.0
2005-06-22 00:17:00,85.574,85.575,85.534,85.552,259100000.0
2005-06-22 00:18:00,85.563,85.582,85.542,85.582,168600002.0
2005-06-22 00:19:00,85.567,85.593,85.554,85.564,177000000.0
2005-06-22 00:20:00,85.56,85.582,85.547,85.557,289199998.0
2005-06-22 00:21:00,85.571,85.594,85.55,85.586,259100001.0
2005-06-22 00:22:00,85.553,85.587,85.553,85.555,264699999.0
2005-06-22 00:23:00,85.586,85.586,85.537,85.55,127099998.0
2005-06-22 00:24:00,85.602,85.602,85.541,85.547,230900000.0
2005-06-22 00:25:00,85.578,85.581,85.545,85.556,281499995.0
2005-06-22 00:26:00,85.565,85.586,85.539,85.543,338500002.0
2005-06-22 00:27:00,85.585,85.596,85.56,85.565,204299997.0
2005-06-22 00:28:00,85.564,85.597,85.559,85.56,268000003.0
2005-06-22 00:29:00,85.582,85.616,85.569,85.616,245999999.0
2005-06-22 00:30:00,85.589,85.618,85.574,85.601,217799999.0
2005-06-22 00:31:00,85.594,85.618,85.577,85.607,323300000.0
2005-06-22 00:32:00,85.579,85.617,85.561,85.595,240600002.0
2005-06-22 00:33:00,85.617,85.619,85.585,85.595,230100002.0
2005-06-22 00:34:00,85.622,85.629,85.569,85.569,283299998.0
2005-06-22 00:35:00,85.571,85.656,85.568,85.656,257800003.0
2005-06-22 00:36:00,85.66,85.67,85.62,85.656,217100001.0
2005-06-22 00:37:00,85.652,85.677,85.615,85.642,206699999.0
2005-06-22 00:38:00,85.637,85.654,85.609,85.623,298400004.0
2005-06-22 00:39:00,85.625,85.655,85.599,85.607,261299999.0
2005-06-22 00:40:00,85.612,85.646,85.594,85.642,266900003.0
2005-06-22 00:41:00,85.619,85.654,85.612,85.628,343899999.0
2005-06-22 00:42:00,85.639,85.643,85.586,85.595,223899999.0
2005-06-22 00:43:00,85.615,85.632,85.586,85.632,183699999.0
2005-06-22 00:44:00,85.603,85.629,85.59,85.62,219500000.0
2005-06-22 00:45:00,85.64,85.651,85.606,85.632,344499996.0
2005-06-22 00:46:00,85.605,85.633,85.585,85.594,281100000.0
2005-06-22 00:47:00,85.594,85.624,85.57,85.615,288499999.0
2005-06-22 00:48:00,85.606,85.609,85.553,85.553,306899998.0
2005-06-22 00:49:00,85.564,85.617,85.564,85.577,335799998.0
2005-06-22 00:50:00,85.58,85.619,85.574,85.599,356000003.0
2005-06-22 00:51:00,85.586,85.611,85.571,85.582,226800000.0
2005-06-22 00:52:00,85.581,85.614,85.565,85.614,166299999.0
2005-06-22 00:53:00,85.604,85.624,85.57,85.598,317100002.0
2005-06-22 00:54:00,85.617,85.622,85.585,85.589,315200002.0
2005-06-22 00:55:00,85.585,85.615,85.581,85.603,165299998.0
2005-06-22 00:56:00,85.607,85.624,85.569,85.571,189699999.0
2005-06-22 00:57:00,85.627,85.639,85.599,85.623,286599997.0
2005-06-22 00:58:00,85.617,85.644,85.597,85.634,366699996.0
2005-06-22 00:59:00,85.627,85.638,85.604,85.625,337299993.0
2005-06-22 01:00:00,85.61,85.621,85.555,85.564,257900001.0
2005-06-22 01:01:00,85.605,85.631,85.587,85.616,276800003.0
2005-06-22 01:02:00,85.602,85.651,85.59,85.644,221099999.0
2005-06-22 01:03:00,85.628,85.634,85.576,85.602,320799999.0
2005-06-22 01:04:00,85.589,85.634,85.589,85.606,199000002.0
2005-06-22 01:05:00,85.612,85.628,85.575,85.579,120599997.0
2005-06-22 01:06:00,85.602,85.624,85.57,85.583,258400001.0
2005-06-22 01:07:00,85.575,85.615,85.554,85.615,234699997.0
2005-06-22 01:08:00,85.591,85.624,85.58,85.623,183400002.0
2005-06-22 01:09:00,85.61,85.629,85.586,85.606,364000001.0
2005-06-22 01:10:00,85.585,85.625,85.568,85.625,137100002.0
2005-06-22 01:11:00,85.625,85.631,85.582,85.585,150200001.0
2005-06-22 01:12:00,85.564,85.598,85.564,85.585,383399995.0
2005-06-22 01:13:00,85.559,85.596,85.556,85.593,231400000.0
2005-06-22 01:14:00,85.592,85.598,85.557,85.576,367700003.0
2005-06-22 01:15:00,85.582,85.601,85.563,85.563,188200001.0
2005-06-22 01:16:00,85.58,85.613,85.563,85.573,349599998.0
2005-06-22 01:17:00,85.564,85.602,85.563,85.589,200000000.0
2005-06-22 01:18:00,85.618,85.642,85.572,85.572,336400002.0
2005-06-22 01:19:00,85.617,85.622,85.58,85.585,204899998.0
2005-06-22 01:20:00,85.589,85.608,85.562,85.578,192099998.0
2005-06-22 01:21:00,85.598,85.645,85.59,85.633,232300000.0
2005-06-22 01:22:00,85.584,85.637,85.584,85.627,237899994.0
2005-06-22 01:23:00,85.659,85.662,85.603,85.64,272699999.0
2005-06-22 01:24:00,85.621,85.662,85.614,85.626,132799999.0
2005-06-22 01:25:00,85.635,85.649,85.61,85.647,205199996.0
2005-06-22 01:26:00,85.62,85.675,85.609,85.675,179699999.0
2005-06-22 01:27:00,85.668,85.716,85.665,85.684,239499995.0
2005-06-22 01:28:00,85.701,85.718,85.674,85.676,279100004.0
2005-06-22 01:29:00,85.641,85.695,85.641,85.689,230199997.0
2005-06-22 01:30:00,85.668,85.731,85.655,85.694,228799999.0
2005-06-22 01:31:00,85.742,85.75,85.706,85.733,251899993.0
2005-06-22 01:32:00,85.723,85.731,85.691,85.713,256800001.0
2005-06-22 01:33:00,85.71,85.732,85.684,85.715,171600001.0
2005-06-22 01:34:00,85.737,85.737,85.675,85.691,217799997.0
2005-06-22 01:35:00,85.707,85.714,85.68,85.683,182899999.0
2005-06-22 01:36:00,85.693,85.734,85.684,85.71,276500004.0
2005-06-22 01:37:00,85.743,85.769,85.736,85.767,164999999.0
2005-06-22 01:38:00,85.763,85.782,85.732,85.763,280600001.0
2005-06-22 01:39:00,85.767,85.831,85.754,85.808,207500004.0
2005-06-22 01:40:00,85.852,85.852,85.77,85.786,216699999.0
2005-06-22 01:41:00,85.779,85.816,85.773,85.796,175200001.0
2005-06-22 01:42:00,85.772,85.797,85.728,85.74,264200001.0
2005-06-22 01:43:00,85.756,85.778,85.734,85.758,191599999.0
2005-06-22 01:44:00,85.727,85.755,85.715,85.715,293200000.0
2005-06-22 01:45:00,85.711,85.755,85.709,85.722,279299999.0
2005-06-22 01:46:00,85.718,85.801,85.713,85.744,361099996.0
2005-06-22 01:47:00,85.745,85.779,85.739,85.75,334200001.0
2005-06-22 01:48:00,85.787,85.789,85.73,85.735,279399999.0
2005-06-22 01:49:00,85.754,85.763,85.731,85.736,212500002.0
2005-06-22 01:50:00,85.714,85.795,85.714,85.771,304699997.0
2005-06-22 01:51:00,85.771,85.781,85.741,85.754,333199999.0
2005-06-22 01:52:00,85.743,85.775,85.735,85.762,182400001.0
2005-06-22 01:53:00,85.722,85.748,85.713,85.734,186200001.0
2005-06-22 01:54:00,85.723,85.76,85.714,85.749,195299999.0
2005-06-22 01:55:00,85.741,85.758,85.714,85.714,230399997.0
2005-06-22 01:56:00,85.708,85.747,85.705,85.71,175199995.0
2005-06-22 01:57:00,85.713,85.746,85.708,85.733,381499996.0
2005-06-22 01:58:00,85.719,85.751,85.715,85.738,294199997.0
2005-06-22 01:59:00,85.724,85.745,85.69,85.745,273300001.0
2005-06-22 02:00:00,85.755,85.765,85.728,85.745,149000003.0
2005-06-22 02:01:00,85.748,85.763,85.726,85.74,202799997.0
2005-06-22 02:02:00,85.707,85.735,85.686,85.711,301100004.0
2005-06-22 02:03:00,85.694,85.73,85.652,85.663,206999998.0
2005-06-22 02:04:00,85.671,85.699,85.651,85.663,297699998.0
2005-06-22 02:05:00,85.703,85.725,85.673,85.696,309799993.0
2005-06-22 02:06:00,85.691,85.714,85.665,85.686,241799993.0
2005-06-22 02:07:00,85.702,85.707,85.655,85.659,201999999.0
2005-06-22 02:08:00,85.682,85.714,85.632,85.632,247900002.0
2005-06-22 02:09:00,85.638,85.658,85.617,85.617,376100001.0
2005-06-22 02:10:00,85.6,85.644,85.599,85.643,288200002.0
2005-06-22 02:11:00,85.594,85.63,85.586,85.623,164300001.0
2005-06-22 02:12:00,85.639,85.663,85.624,85.641,246299997.0
2005-06-22 02:13:00,85.632,85.652,85.605,85.611,119600001.0
2005-06-22 02:14:00,85.625,85.648,85.601,85.61,200500003.0
2005-06-22 02:15:00,85.606,85.631,85.596,85.63,281899999.0
2005-06-22 02:16:00,85.611,85.645,85.611,85.637,180400001.0
2005-06-22 02:17:00,85.652,85.652,85.603,85.612,158199998.0
2005-06-22 02:18:00,85.599,85.626,85.581,85.626,199600000.0
2005-06-22 02:19:00,85.595,85.637,85.595,85.617,189100002.0
2005-06-22 02:20:00,85.627,85.64,85.606,85.64,318299997.0
2005-06-22 02:21:00,85.632,85.645,85.609,85.615,258399996.0
2005-06-22 02:22:00,85.64,85.64,85.594,85.597,292300001.0
2005-06-22 02:23:00,85.601,85.669,85.601,85.669,343899999.0
2005-06-22 02:24:00,85.652,85.665,85.629,85.633,254000004.0
2005-06-22 02:25:00,85.672,85.672,85.619,85.619,137600000.0
2005-06-22 02:26:00,85.643,85.662,85.607,85.64,195099999.0
2005-06-22 02:27:00,85.659,85.672,85.64,85.655,243999996.0
2005-06-22 02:28:00,85.66,85.67,85.618,85.645,234500001.0
2005-06-22 02:29:00,85.612,85.662,85.606,85.639,337299996.0
2005-06-22 02:30:00,85.61,85.67,85.61,85.661,179599999.0
2005-06-22 02:31:00,85.653,85.673,85.637,85.637,288499999.0
2005-06-22 02:32:00,85.64,85.672,85.634,85.643,245999998.0
2005-06-22 02:33:00,85.641,85.659,85.629,85.631,299100003.0
2005-06-22 02:34:00,85.635,85.661,85.609,85.628,314800004.0
2005-06-22 02:35:00,85.622,85.658,85.614,85.658,315000000.0
2005-06-22 02:36:00,85.655,85.678,85.623,85.658,165799997.0
2005-06-22 02:37:00,85.665,85.688,85.629,85.652,221900000.0
2005-06-22 02:38:00,85.659,85.663,85.621,85.64,334000001.0
2005-06-22 02:39:00,85.641,85.667,85.626,85.663,195999997.0
2005-06-22 02:40:00,85.639,85.664,85.618,85.664,245799997.0
2005-06-22 02:41:00,85.662,85.673,85.627,85.649,353900002.0
2005-06-22 02:42:00,85.611,85.654,85.606,85.608,310700000.0
2005-06-22 02:43:00,85.608,85.64,85.59,85.639,225599999.0
2005-06-22 02:44:00,85.617,85.636,85.592,85.603,226899997.0
2005-06-22 02:45:00,85.65,85.65,85.607,85.622,182400001.0
2005-06-22 02:46:00,85.642,85.642,85.589,85.595,316800006.0
2005-06-22 02:47:00,85.578,85.616,85.564,85.586,298699999.0
2005-06-22 02:48:00,85.615,85.618,85.576,85.607,317899998.0
2005-06-22 02:49:00,85.6,85.623,85.565,85.595,352599999.0
2005-06-22 02:50:00,85.585,85.616,85.569,85.595,276499995.0
2005-06-22 02:51:00,85.565,85.602,85.559,85.569,112599999.0
2005-06-22 02:52:00,85.6,85.612,85.574,85.587,177499996.0
2005-06-22 02:53:00,85.593,85.618,85.571,85.589,218900004.0
2005-06-22 02:54:00,85.577,85.605,85.569,85.605,257800000.0
2005-06-22 02:55:00,85.607,85.609,85.584,85.584,237700000.0
2005-06-22 02:56:00,85.595,85.621,85.578,85.593,253899996.0
2005-06-22 02:57:00,85.574,85.6,85.56,85.577,343799995.0
2005-06-22 02:58:00,85.575,85.615,85.556,85.596,268700005.0
2005-06-22 02:59:00,85.549,85.605,85.543,85.602,277199999.0
2005-06-22 03:00:00,85.579,85.6,85.539,85.585,276699997.0
2005-06-22 03:01:00,85.584,85.595,85.548,85.557,218899999.0
2005-06-22 03:02:00,85.566,85.588,85.524,85.524,257999999.0
2005-06-22 03:03:00,85.569,85.595,85.546,85.561,246700002.0
2005-06-22 03:04:00,85.543,85.575,85.529,85.573,232899998.0
2005-06-22 03:05:00,85.593,85.593,85.549,85.558,199400001.0
2005-06-22 03:06:00,85.552,85.588,85.52,85.588,252200000.0
2005-06-22 03:07:00,85.576,85.583,85.533,85.557,341199999.0
2005-06-22 03:08:00,85.534,85.585,85.522,85.571,218400004.0
2005-06-22 03:09:00,85.559,85.594,85.553,85.57,180599999.0
2005-06-22 03:10:00,85.558,85.604,85.538,85.571,319100000.0
2005-06-22 03:11:00,85.586,85.608,85.569,85.587,279800000.0
2005-06-22 03:12:00,85.552,85.602,85.548,85.548,289599996.0
2005-06-22 03:13:00,85.573,85.597,85.563,85.566,408800002.0
2005-06-22 03:14:00,85.58,85.613,85.58,85.594,193900002.0
2005-06-22 03:15:00,85.607,85.618,85.576,85.587,203800000.0
2005-06-22 03:16:00,85.574,85.618,85.556,85.618,259599998.0
2005-06-22 03:17:00,85.61,85.623,85.567,85.587,328700000.0
2005-06-22 03:18:00,85.62,85.642,85.591,85.625,304099997.0
2005-06-22 03:19:00,85.625,85.637,85.599,85.602,265999998.0
2005-06-22 03:20:00,85.615,85.643,85.589,85.619,257999997.0
2005-06-22 03:21:00,85.608,85.645,85.593,85.623,283200002.0
2005-06-22 03:22:00,85.599,85.648,85.599,85.623,251400000.0
2005-06-22 03:23:00,85.606,85.646,85.599,85.625,224299996.0
2005-06-22 03:24:00,85.621,85.66,85.604,85.627,309600001.0
2005-06-22 03:25:00,85.664,85.664,85.621,85.643,284899997.0
2005-06-22 03:26:00,85.65,85.658,85.614,85.614,204999998.0
2005-06-22 03:27:00,85.604,85.654,85.603,85.654,255600002.0
2005-06-22 03:28:00,85.652,85.661,85.618,85.625,363299996.0
2005-06-22 03:29:00,85.643,85.659,85.594,85.597,308199997.0
2005-06-22 03:30:00,85.61,85.626,85.58,85.58,207900001.0
2005-06-22 03:31:00,85.612,85.644,85.599,85.622,165499999.0
2005-06-22 03:32:00,85.607,85.632,85.59,85.607,238899999.0
2005-06-22 03:33:00,85.615,85.648,85.6,85.629,260399998.0
2005-06-22 03:34:00,85.608,85.636,85.6,85.627,208000002.0
2005-06-22 03:35:00,85.615,85.643,85.589,85.598,246200001.0
2005-06-22 03:36:00,85.584,85.621,85.584,85.607,225300001.0
2005-06-22 03:37:00,85.617,85.638,85.577,85.595,195300004.0
2005-06-22 03:38:00,85.616,85.629,85.588,85.629,255999998.0
2005-06-22 03:39:00,85.62,85.623,85.573,85.595,246399998.0
2005-06-22 03:40:00,85.597,85.608,85.573,85.581,235199997.0
2005-06-22 03:41:00,85.573,85.605,85.555,85.591,288699997.0
2005-06-22 03:42:00,85.587,85.626,85.579,85.605,254199996.0
2005-06-22 03:43:00,85.564,85.606,85.564,85.585,359499998.0
2005-06-22 03:44:00,85.599,85.609,85.55,85.571,294100001.0
2005-06-22 03:45:00,85.568,85.593,85.549,85.575,155499999.0
2005-06-22 03:46:00,85.557,85.607,85.533,85.577,237500001.0
2005-06-22 03:47:00,85.569,85.593,85.533,85.542,186799999.0
2005-06-22 03:48:00,85.572,85.575,85.539,85.545,246700000.0
2005-06-22 03:49:00,85.574,85.593,85.54,85.582,347399998.0
2005-06-22 03:50:00,85.574,85.586,85.55,85.559,182099999.0
2005-06-22 03:51:00,85.572,85.577,85.54,85.542,134500001.0
2005-06-22 03:52:00,85.591,85.593,85.545,85.577,284300002.0
2005-06-22 03:53:00,85.548,85.597,85.542,85.571,193199998.0
2005-06-22 03:54:00,85.578,85.612,85.564,85.59,256900001.0
2005-06-22 03:55:00,85.578,85.609,85.564,85.571,126100002.0
2005-06-22 03:56:00,85.59,85.607,85.564,85.579,238400002.0
2005-06-22 03:57:00,85.569,85.614,85.569,85.587,103399999.0
2005-06-22 03:58:00,85.596,85.605,85.558,85.558,197899998.0
2005-06-22 03:59:00,85.594,85.605,85.559,85.574,216199996.0
2005-06-22 04:00:00,85.59,85.618,85.568,85.616,259600001.0
2005-06-22 04:01:00,85.607,85.615,85.571,85.574,167899999.0
2005-06-22 04:02:00,85.575,85.62,85.568,85.612,169099997.0
2005-06-22 04:03:00,85.601,85.615,85.577,85.595,337499999.0
2005-06-22 04:04:00,85.574,85.625,85.574,85.625,226399998.0
2005-06-22 04:05:00,85.599,85.621,85.591,85.598,260100000.0
2005-06-22 04:06:00,85.61,85.621,85.586,85.597,212499997.0
2005-06-22 04:07:00,85.607,85.633,85.586,85.595,289799999.0
2005-06-22 04:08:00,85.592,85.636,85.585,85.619,152700001.0
2005-06-22 04:09:00,85.635,85.642,85.567,85.567,302899999.0
2005-06-22 04:10:00,85.594,85.627,85.577,85.603,167199999.0
2005-06-22 04:11:00,85.585,85.618,85.584,85.59,258299999.0
2005-06-22 04:12:00,85.602,85.637,85.599,85.62,140899999.0
2005-06-22 04:13:00,85.604,85.624,85.592,85.624,154400000.0
2005-06-22 04:14:00,85.601,85.625,85.595,85.622,337999999.0
2005-06-22 04:15:00,85.628,85.628,85.581,85.588,202599998.0
2005-06-22 04:16:00,85.543,85.608,85.541,85.572,322800001.0
2005-06-22 04:17:00,85.596,85.636,85.579,85.632,131200003.0
2005-06-22 04:18:00,85.617,85.619,85.587,85.588,264099997.0
2005-06-22 04:19:00,85.617,85.63,85.575,85.575,166400000.0
2005-06-22 04:20:00,85.581,85.635,85.563,85.612,324799996.0
2005-06-22 04:21:00,85.62,85.62,85.559,85.559,39100000.0
2005-06-22 04:22:00,85.58,85.619,85.58,85.593,331899996.0
2005-06-22 04:23:00,85.595,85.618,85.564,85.574,341300004.0
2005-06-22 04:24:00,85.585,85.611,85.568,85.577,270699997.0
2005-06-22 04:25:00,85.617,85.617,85.548,85.558,177800002.0
2005-06-22 04:26:00,85.563,85.612,85.563,85.594,193199997.0
2005-06-22 04:27:00,85.581,85.608,85.563,85.576,392999998.0
2005-06-22 04:28:00,85.623,85.623,85.56,85.574,256700003.0
2005-06-22 04:29:00,85.558,85.591,85.557,85.568,233899995.0
2005-06-22 04:30:00,85.586,85.605,85.567,85.582,204100003.0
2005-06-22 04:31:00,85.588,85.612,85.572,85.573,205199997.0
2005-06-22 04:32:00,85.579,85.614,85.553,85.589,323800000.0
2005-06-22 04:33:00,85.617,85.628,85.578,85.592,289800002.0
2005-06-22 04:34:00,85.605,85.629,85.585,85.589,310600000.0
2005-06-22 04:35:00,85.603,85.65,85.585,85.629,287599999.0
2005-06-22 04:36:00,85.63,85.636,85.603,85.603,237599998.0
2005-06-22 04:37:00,85.625,85.635,85.592,85.607,214299997.0
2005-06-22 04:38:00,85.609,85.656,85.609,85.632,209899998.0
2005-06-22 04:39:00,85.637,85.647,85.61,85.639,202300000.0
2005-06-22 04:40:00,85.633,85.64,85.601,85.623,137600000.0
2005-06-22 04:41:00,85.633,85.651,85.602,85.62,150799998.0
2005-06-22 04:42:00,85.615,85.643,85.604,85.622,294099997.0
2005-06-22 04:43:00,85.617,85.631,85.578,85.578,215500002.0
2005-06-22 04:44:00,85.637,85.645,85.605,85.636,265399999.0
2005-06-22 04:45:00,85.652,85.652,85.589,85.598,224100003.0
2005-06-22 04:46:00,85.619,85.648,85.605,85.624,231899999.0
2005-06-22 04:47:00,85.601,85.625,85.587,85.61,255600001.0
2005-06-22 04:48:00,85.589,85.642,85.589,85.609,235200003.0
2005-06-22 04:49:00,85.627,85.652,85.589,85.621,221499999.0
2005-06-22 04:50:00,85.608,85.65,85.608,85.645,318899999.0
2005-06-22 04:51:00,85.601,85.647,85.582,85.609,336400003.0
2005-06-22 04:52:00,85.64,85.648,85.603,85.617,287000000.0
2005-06-22 04:53:00,85.613,85.636,85.587,85.604,189500000.0
2005-06-22 04:54:00,85.625,85.644,85.599,85.622,336400001.0
2005-06-22 04:55:00,85.612,85.63,85.587,85.596,212299999.0
2005-06-22 04:56:00,85.612,85.623,85.584,85.593,198300000.0
2005-06-22 04:57:00,85.632,85.632,85.57,85.581,223199996.0
2005-06-22 04:58:00,85.604,85.617,85.562,85.562,228099998.0
2005-06-22 04:59:00,85.585,85.61,85.566,85.583,221699995.0
2005-06-22 05:00:00,85.598,85.624,85.588,85.607,209199998.0
2005-06-22 05:01:00,85.598,85.632,85.564,85.593,205300000.0
2005-06-22 05:02:00,85.586,85.609,85.566,85.603,163499998.0
2005-06-22 05:03:00,85.585,85.615,85.568,85.581,209599996.0
2005-06-22 05:04:00,85.583,85.616,85.562,85.58,243800001.0
2005-06-22 05:05:00,85.579,85.593,85.566,85.586,93299998.0
2005-06-22 05:06:00,85.562,85.609,85.553,85.593,236300000.0
2005-06-22 05:07:00,85.593,85.62,85.565,85.584,227399998.0
2005-06-22 05:08:00,85.604,85.63,85.59,85.601,215300000.0
2005-06-22 05:09:00,85.606,85.616,85.572,85.594,262400002.0
2005-06-22 05:10:00,85.578,85.619,85.567,85.6,240599996.0
2005-06-22 05:11:00,85.584,85.608,85.569,85.574,319399999.0
2005-06-22 05:12:00,85.584,85.617,85.559,85.567,137599999.0
2005-06-22 05:13:00,85.568,85.613,85.568,85.578,325900000.0
2005-06-22 05:14:00,85.587,85.621,85.559,85.6,140700000.0
2005-06-22 05:15:00,85.577,85.609,85.562,85.609,258700000.0
2005-06-22 05:16:00,85.6,85.622,85.574,85.602,205299999.0
2005-06-22 05:17:00,85.568,85.623,85.568,85.606,222400004.0
2005-06-22 05:18:00,85.63,85.63,85.576,85.594,246199999.0
2005-06-22 05:19:00,85.602,85.623,85.585,85.6,282400000.0
2005-06-22 05:20:00,85.6,85.616,85.585,85.59,141100001.0
2005-06-22 05:21:00,85.607,85.64,85.593,85.635,222699999.0
2005-06-22 05:22:00,85.614,85.64,85.598,85.603,295700004.0
2005-06-22 05:23:00,85.625,85.643,85.592,85.608,264600002.0
2005-06-22 05:24:00,85.577,85.622,85.577,85.607,110500000.0
2005-06-22 05:25:00,85.615,85.632,85.57,85.59,169699998.0
2005-06-22 05:26:00,85.598,85.604,85.572,85.585,198599998.0
2005-06-22 05:27:00,85.577,85.61,85.562,85.576,265299996.0
2005-06-22 05:28:00,85.597,85.607,85.558,85.572,260999998.0
2005-06-22 05:29:00,85.595,85.607,85.558,85.558,149600003.0
2005-06-22 05:30:00,85.568,85.617,85.564,85.608,256600002.0
2005-06-22 05:31:00,85.584,85.603,85.573,85.573,295599997.0
2005-06-22 05:32:00,85.559,85.603,85.559,85.596,163299998.0
2005-06-22 05:33:00,85.583,85.589,85.554,85.573,285199999.0
2005-06-22 05:34:00,85.565,85.602,85.556,85.57,198999998.0
2005-06-22 05:35:00,85.602,85.602,85.548,85.55,252200000.0
2005-06-22 05:36:00,85.566,85.593,85.546,85.579,333399994.0
2005-06-22 05:37:00,85.578,85.596,85.572,85.573,354500003.0
2005-06-22 05:38:00,85.559,85.583,85.541,85.567,231599997.0
2005-06-22 05:39:00,85.541,85.563,85.529,85.53,211700002.0
2005-06-22 05:40:00,85.534,85.572,85.533,85.546,173700001.0
2005-06-22 05:41:00,85.542,85.568,85.528,85.548,193500001.0
2005-06-22 05:42:00,85.511,85.576,85.511,85.56,261799997.0
2005-06-22 05:43:00,85.564,85.579,85.535,85.552,185399995.0
2005-06-22 05:44:00,85.553,85.579,85.533,85.549,110100002.0
2005-06-22 05:45:00,85.551,85.583,85.538,85.538,235600001.0
2005-06-22 05:46:00,85.555,85.576,85.534,85.556,154000000.0
2005-06-22 05:47:00,85.538,85.58,85.499,85.557,288499997.0
2005-06-22 05:48:00,85.563,85.583,85.52,85.522,183100001.0
2005-06-22 05:49:00,85.544,85.563,85.531,85.561,272200001.0
2005-06-22 05:50:00,85.513,85.564,85.506,85.564,203699997.0
2005-06-22 05:51:00,85.55,85.572,85.523,85.557,256299997.0
2005-06-22 05:52:00,85.534,85.575,85.534,85.575,190399999.0
2005-06-22 05:53:00,85.558,85.589,85.558,85.589,180899998.0
2005-06-22 05:54:00,85.578,85.593,85.553,85.575,308500002.0
2005-06-22 05:55:00,85.574,85.595,85.547,85.575,165300001.0
2005-06-22 05:56:00,85.582,85.606,85.558,85.595,319299999.0
2005-06-22 05:57:00,85.602,85.614,85.577,85.577,248400000.0
2005-06-22 05:58:00,85.585,85.594,85.547,85.547,281500002.0
2005-06-22 05:59:00,85.58,85.597,85.561,85.562,267100001.0
2005-06-22 06:00:00,85.577,85.589,85.542,85.549,213000002.0
2005-06-22 06:01:00,85.589,85.59,85.553,85.583,360900005.0
2005-06-22 06:02:00,85.55,85.593,85.546,85.565,204899998.0
2005-06-22 06:03:00,85.592,85.592,85.544,85.544,292999996.0
2005-06-22 06:04:00,85.56,85.602,85.552,85.597,250499999.0
2005-06-22 06:05:00,85.567,85.587,85.546,85.552,287299999.0
2005-06-22 06:06:00,85.554,85.579,85.517,85.561,248699999.0
2005-06-22 06:07:00,85.559,85.592,85.559,85.574,205999997.0
2005-06-22 06:08:00,85.563,85.589,85.547,85.568,98299998.0
2005-06-22 06:09:00,85.548,85.626,85.546,85.626,218400000.0
2005-06-22 06:10:00,85.598,85.615,85.577,85.582,268799996.0
2005-06-22 06:11:00,85.591,85.614,85.571,85.577,178699998.0
2005-06-22 06:12:00,85.597,85.599,85.566,85.573,270899999.0
2005-06-22 06:13:00,85.596,85.625,85.588,85.604,341400006.0
2005-06-22 06:14:00,85.617,85.619,85.582,85.592,184300000.0
2005-06-22 06:15:00,85.624,85.633,85.593,85.596,191500002.0
2005-06-22 06:16:00,85.608,85.635,85.587,85.587,201700002.0
2005-06-22 06:17:00,85.564,85.615,85.564,85.58,233299998.0
2005-06-22 06:18:00,85.589,85.608,85.557,85.574,162000002.0
2005-06-22 06:19:00,85.59,85.623,85.59,85.623,133900001.0
2005-06-22 06:20:00,85.6,85.615,85.581,85.606,373400001.0
2005-06-22 06:21:00,85.603,85.632,85.585,85.595,312599997.0
2005-06-22 06:22:00,85.611,85.635,85.581,85.582,259499998.0
2005-06-22 06:23:00,85.598,85.628,85.592,85.61,175799997.0
2005-06-22 06:24:00,85.607,85.64,85.582,85.582,192899994.0
2005-06-22 06:25:00,85.579,85.623,85.579,85.61,121700000.0
2005-06-22 06:26:00,85.617,85.631,85.576,85.576,169399999.0
2005-06-22 06:27:00,85.571,85.615,85.561,85.615,211399999.0
2005-06-22 06:28:00,85.608,85.62,85.58,85.581,145600002.0
2005-06-22 06:29:00,85.632,85.632,85.571,85.607,297699996.0
2005-06-22 06:30:00,85.61,85.616,85.585,85.602,334900000.0
2005-06-22 06:31:00,85.585,85.618,85.579,85.587,254799994.0
2005-06-22 06:32:00,85.61,85.626,85.588,85.603,265900001.0
2005-06-22 06:33:00,85.578,85.612,85.571,85.606,288199999.0
2005-06-22 06:34:00,85.592,85.638,85.583,85.638,289599996.0
2005-06-22 06:35:00,85.634,85.649,85.603,85.625,229600000.0
2005-06-22 06:36:00,85.616,85.645,85.616,85.645,167999999.0
2005-06-22 06:37:00,85.608,85.642,85.598,85.603,214399999.0
2005-06-22 06:38:00,85.615,85.649,85.591,85.614,254400001.0
2005-06-22 06:39:00,85.629,85.636,85.601,85.612,258099999.0
2005-06-22 06:40:00,85.616,85.644,85.606,85.614,229500001.0
2005-06-22 06:41:00,85.618,85.633,85.596,85.63,243800001.0
2005-06-22 06:42:00,85.613,85.636,85.595,85.604,325200005.0
2005-06-22 06:43:00,85.612,85.64,85.609,85.628,330999999.0
2005-06-22 06:44:00,85.626,85.64,85.595,85.615,269799997.0
2005-06-22 06:45:00,85.633,85.633,85.592,85.611,182299998.0
2005-06-22 06:46:00,85.637,85.645,85.592,85.592,329600000.0
2005-06-22 06:47:00,85.587,85.64,85.579,85.609,228399996.0
2005-06-22 06:48:00,85.609,85.655,85.599,85.613,330000004.0
2005-06-22 06:49:00,85.643,85.646,85.616,85.62,265499999.0
2005-06-22 06:50:00,85.607,85.637,85.607,85.628,391699999.0
2005-06-22 06:51:00,85.632,85.64,85.597,85.61,267200000.0
2005-06-22 06:52:00,85.612,85.629,85.585,85.608,386900008.0
2005-06-22 06:53:00,85.656,85.656,85.587,85.587,251699998.0
2005-06-22 06:54:00,85.616,85.643,85.601,85.627,286500002.0
2005-06-22 06:55:00,85.636,85.65,85.611,85.624,205500000.0
2005-06-22 06:56:00,85.593,85.643,85.593,85.641,223799996.0
2005-06-22 06:57:00,85.629,85.652,85.602,85.624,232600005.0
2005-06-22 06:58:00,85.63,85.64,85.592,85.604,279199994.0
2005-06-22 06:59:00,85.598,85.645,85.597,85.641,162899999.0
2005-06-22 07:00:00,85.632,85.642,85.613,85.622,252299999.0
2005-06-22 07:01:00,85.618,85.632,85.59,85.592,255399999.0
2005-06-22 07:02:00,85.599,85.622,85.584,85.617,363399997.0
2005-06-22 07:03:00,85.613,85.621,85.586,85.586,287499999.0
2005-06-22 07:04:00,85.586,85.616,85.578,85.612,215900003.0
2005-06-22 07:05:00,85.619,85.619,85.57,85.57,236300000.0
2005-06-22 07:06:00,85.583,85.612,85.571,85.573,320799998.0
2005-06-22 07:07:00,85.561,85.618,85.561,85.599,250799999.0
2005-06-22 07:08:00,85.581,85.604,85.556,85.577,369999996.0
2005-06-22 07:09:00,85.562,85.605,85.56,85.576,236899994.0
2005-06-22 07:10:00,85.573,85.597,85.56,85.589,249899998.0
2005-06-22 07:11:00,85.597,85.604,85.559,85.567,302399997.0
2005-06-22 07:12:00,85.546,85.584,85.534,85.549,247899996.0
2005-06-22 07:13:00,85.56,85.586,85.545,85.563,287899996.0
2005-06-22 07:14:00,85.591,85.6,85.556,85.564,317400001.0
2005-06-22 07:15:00,85.59,85.598,85.549,85.581,386000002.0
2005-06-22 07:16:00,85.559,85.577,85.538,85.563,286699998.0
2005-06-22 07:17:00,85.583,85.597,85.564,85.575,313400000.0
2005-06-22 07:18:00,85.564,85.59,85.56,85.573,220399999.0
2005-06-22 07:19:00,85.597,85.602,85.563,85.568,260199996.0
2005-06-22 07:20:00,85.574,85.59,85.556,85.558,264900000.0
2005-06-22 07:21:00,85.595,85.595,85.563,85.571,228799997.0
2005-06-22 07:22:00,85.578,85.615,85.559,85.615,284799997.0
2005-06-22 07:23:00,85.592,85.603,85.557,85.603,294299997.0
2005-06-22 07:24:00,85.605,85.623,85.582,85.606,133999998.0
2005-06-22 07:25:00,85.612,85.612,85.581,85.59,182099998.0
2005-06-22 07:26:00,85.603,85.622,85.558,85.582,286999998.0
2005-06-22 07:27:00,85.563,85.601,85.563,85.598,309399997.0
2005-06-22 07:28:00,85.578,85.6,85.561,85.582,238100000.0
2005-06-22 07:29:00,85.584,85.62,85.576,85.609,327799997.0
2005-06-22 07:30:00,85.587,85.615,85.586,85.605,339600004.0
2005-06-22 07:31:00,85.6,85.615,85.569,85.615,272699996.0
2005-06-22 07:32:00,85.602,85.614,85.571,85.58,226700000.0
2005-06-22 07:33:00,85.567,85.619,85.564,85.59,309900000.0
2005-06-22 07:34:00,85.612,85.625,85.569,85.579,241800001.0
2005-06-22 07:35:00,85.592,85.597,85.566,85.568,242900001.0
2005-06-22 07:36:00,85.583,85.614,85.562,85.588,237599999.0
2005-06-22 07:37:00,85.587,85.611,85.569,85.588,222899996.0
2005-06-22 07:38:00,85.534,85.597,85.534,85.597,151900001.0
2005-06-22 07:39:00,85.585,85.604,85.555,85.573,218499997.0
2005-06-22 07:40:00,85.588,85.611,85.567,85.575,154199998.0
2005-06-22 07:41:00,85.595,85.619,85.565,85.574,192499999.0
2005-06-22 07:42:00,85.592,85.626,85.589,85.626,190399995.0
2005-06-22 07:43:00,85.595,85.616,85.581,85.597,220499999.0
2005-06-22 07:44:00,85.57,85.606,85.555,85.585,313500000.0
2005-06-22 07:45:00,85.575,85.614,85.575,85.607,196900001.0
2005-06-22 07:46:00,85.579,85.613,85.559,85.595,148599999.0
2005-06-22 07:47:00,85.587,85.601,85.555,85.559,388299997.0
2005-06-22 07:48:00,85.584,85.607,85.56,85.56,249199997.0
2005-06-22 07:49:00,85.579,85.6,85.562,85.581,177800000.0
2005-06-22 07:50:00,85.576,85.583,85.556,85.566,293900003.0
2005-06-22 07:51:00,85.604,85.624,85.593,85.596,243699998.0
2005-06-22 07:52:00,85.591,85.626,85.591,85.626,216499999.0
2005-06-22 07:53:00,85.593,85.631,85.588,85.615,212399999.0
2005-06-22 07:54:00,85.596,85.615,85.574,85.574,201100000.0
2005-06-22 07:55:00,85.618,85.622,85.596,85.598,293299997.0
2005-06-22 07:56:00,85.588,85.619,85.58,85.584,168999999.0
2005-06-22 07:57:00,85.583,85.628,85.583,85.614,312599997.0
2005-06-22 07:58:00,85.6,85.621,85.584,85.588,178400000.0
2005-06-22 07:59:00,85.611,85.632,85.591,85.601,130499999.0
2005-06-22 08:00:00,85.607,85.636,85.597,85.611,405800000.0
2005-06-22 08:01:00,85.611,85.644,85.606,85.623,305499999.0
2005-06-22 08:02:00,85.639,85.643,85.613,85.626,239999999.0
2005-06-22 08:03:00,85.612,85.645,85.606,85.624,239200001.0
2005-06-22 08:04:00,85.632,85.65,85.618,85.642,156599998.0
2005-06-22 08:05:00,85.618,85.656,85.613,85.622,253399997.0
2005-06-22 08:06:00,85.64,85.643,85.592,85.618,224400001.0
2005-06-22 08:07:00,85.615,85.624,85.588,85.588,297099995.0
2005-06-22 08:08:00,85.593,85.617,85.593,85.615,205000001.0
2005-06-22 08:09:00,85.592,85.627,85.581,85.627,193899999.0
2005-06-22 08:10:00,85.597,85.619,85.576,85.609,281900001.0
2005-06-22 08:11:00,85.601,85.656,85.589,85.612,148199998.0
2005-06-22 08:12:00,85.607,85.661,85.604,85.63,267700004.0
2005-06-22 08:13:00,85.627,85.627,85.58,85.583,249900000.0
2005-06-22 08:14:00,85.625,85.637,85.599,85.61,313599999.0
2005-06-22 08:15:00,85.599,85.617,85.561,85.578,297700001.0
2005-06-22 08:16:00,85.595,85.619,85.577,85.611,351399999.0
2005-06-22 08:17:00,85.575,85.599,85.569,85.58,295899996.0
2005-06-22 08:18:00,85.603,85.62,85.584,85.584,207800000.0
2005-06-22 08:19:00,85.598,85.623,85.567,85.595,292199995.0
2005-06-22 08:20:00,85.61,85.64,85.596,85.596,278699997.0
2005-06-22 08:21:00,85.603,85.625,85.592,85.605,272699999.0
2005-06-22 08:22:00,85.572,85.612,85.571,85.594,160300002.0
2005-06-22 08:23:00,85.614,85.623,85.579,85.604,273199997.0
2005-06-22 08:24:00,85.617,85.62,85.574,85.574,310599999.0
2005-06-22 08:25:00,85.568,85.609,85.563,85.581,304100002.0
2005-06-22 08:26:00,85.596,85.625,85.591,85.61,187699999.0
2005-06-22 08:27:00,85.616,85.624,85.584,85.587,287899999.0
2005-06-22 08:28:00,85.612,85.618,85.577,85.585,350400000.0
2005-06-22 08:29:00,85.605,85.615,85.579,85.605,369899994.0
2005-06-22 08:30:00,85.601,85.61,85.58,85.582,306300000.0
2005-06-22 08:31:00,85.612,85.629,85.585,85.605,124099999.0
2005-06-22 08:32:00,85.59,85.624,85.584,85.591,194299995.0
2005-06-22 08:33:00,85.602,85.615,85.575,85.575,250099998.0
2005-06-22 08:34:00,85.595,85.634,85.58,85.606,223699997.0
2005-06-22 08:35:00,85.616,85.636,85.595,85.62,151200000.0
2005-06-22 08:36:00,85.629,85.661,85.612,85.641,220700000.0
2005-06-22 08:37:00,85.63,85.672,85.628,85.66,245600001.0
2005-06-22 08:38:00,85.677,85.679,85.62,85.646,205999998.0
2005-06-22 08:39:00,85.628,85.665,85.622,85.645,345700001.0
2005-06-22 08:40:00,85.66,85.681,85.647,85.678,230400001.0
2005-06-22 08:41:00,85.627,85.674,85.627,85.65,153099999.0
2005-06-22 08:42:00,85.631,85.674,85.625,85.672,241200001.0
2005-06-22 08:43:00,85.645,85.674,85.639,85.656,258700001.0
2005-06-22 08:44:00,85.68,85.68,85.632,85.632,83699999.0
2005-06-22 08:45:00,85.66,85.666,85.623,85.629,217899997.0
2005-06-22 08:46:00,85.645,85.656,85.607,85.615,187800000.0
2005-06-22 08:47:00,85.602,85.655,85.602,85.646,144899998.0
2005-06-22 08:48:00,85.605,85.657,85.589,85.632,238400001.0
2005-06-22 08:49:00,85.638,85.666,85.616,85.649,205499996.0
2005-06-22 08:50:00,85.625,85.675,85.607,85.653,123200001.0
2005-06-22 08:51:00,85.669,85.698,85.6,85.63,285699996.0
2005-06-22 08:52:00,85.664,85.669,85.625,85.625,135099998.0
2005-06-22 08:53:00,85.632,85.685,85.613,85.667,242800002.0
2005-06-22 08:54:00,85.671,85.72,85.666,85.707,309699998.0
2005-06-22 08:55:00,85.699,85.755,85.699,85.745,143700000.0
2005-06-22 08:56:00,85.74,85.779,85.73,85.731,244700000.0
2005-06-22 08:57:00,85.744,85.787,85.735,85.755,328199999.0
2005-06-22 08:58:00,85.764,85.764,85.709,85.712,211399998.0
2005-06-22 08:59:00,85.706,85.748,85.706,85.741,223299999.0
2005-06-22 09:00:00,85.716,85.749,85.707,85.728,247300000.0
2005-06-22 09:01:00,85.716,85.731,85.694,85.701,216399997.0
2005-06-22 09:02:00,85.718,85.759,85.702,85.744,171900002.0
2005-06-22 09:03:00,85.727,85.775,85.727,85.768,160799999.0
2005-06-22 09:04:00,85.768,85.796,85.754,85.76,201199996.0
2005-06-22 09:05:00,85.813,85.813,85.745,85.755,356899994.0
2005-06-22 09:06:00,85.792,85.792,85.735,85.735,230899996.0
2005-06-22 09:07:00,85.731,85.778,85.723,85.75,278200001.0
2005-06-22 09:08:00,85.747,85.776,85.72,85.732,231799995.0
2005-06-22 09:09:00,85.745,85.79,85.744,85.783,281600002.0
2005-06-22 09:10:00,85.771,85.771,85.725,85.757,236100003.0
2005-06-22 09:11:00,85.755,85.786,85.745,85.766,213400002.0
2005-06-22 09:12:00,85.738,85.763,85.726,85.736,264699998.0
2005-06-22 09:13:00,85.742,85.771,85.735,85.745,177999996.0
2005-06-22 09:14:00,85.757,85.768,85.71,85.716,208499999.0
2005-06-22 09:15:00,85.734,85.739,85.692,85.708,306300006.0
2005-06-22 09:16:00,85.723,85.751,85.71,85.739,147199998.0
2005-06-22 09:17:00,85.765,85.767,85.68,85.687,243799997.0
2005-06-22 09:18:00,85.745,85.75,85.715,85.723,304299999.0
2005-06-22 09:19:00,85.743,85.754,85.717,85.729,216599998.0
2005-06-22 09:20:00,85.74,85.747,85.714,85.725,341799995.0
2005-06-22 09:21:00,85.749,85.751,85.718,85.722,253300001.0
2005-06-22 09:22:00,85.73,85.749,85.713,85.713,252899999.0
2005-06-22 09:23:00,85.737,85.759,85.715,85.754,247000001.0
2005-06-22 09:24:00,85.76,85.774,85.729,85.757,264600001.0
2005-06-22 09:25:00,85.766,85.768,85.716,85.738,229599996.0
2005-06-22 09:26:00,85.717,85.759,85.717,85.743,286200001.0
2005-06-22 09:27:00,85.744,85.75,85.706,85.732,319899997.0
2005-06-22 09:28:00,85.719,85.757,85.712,85.755,305899998.0
2005-06-22 09:29:00,85.778,85.778,85.725,85.734,243700001.0
2005-06-22 09:30:00,85.771,85.779,85.746,85.765,330799999.0
2005-06-22 09:31:00,85.735,85.764,85.732,85.75,325700005.0
2005-06-22 09:32:00,85.725,85.767,85.693,85.741,219099999.0
2005-06-22 09:33:00,85.757,85.776,85.727,85.737,138500000.0
2005-06-22 09:34:00,85.766,85.777,85.745,85.751,228400001.0
2005-06-22 09:35:00,85.733,85.771,85.731,85.758,252299996.0
2005-06-22 09:36:00,85.753,85.775,85.738,85.774,150400002.0
2005-06-22 09:37:00,85.748,85.79,85.687,85.751,204400001.0
2005-06-22 09:38:00,85.762,85.787,85.755,85.787,326500000.0
2005-06-22 09:39:00,85.76,85.783,85.741,85.783,221500002.0
2005-06-22 09:40:00,85.759,85.792,85.746,85.787,232099999.0
2005-06-22 09:41:00,85.797,85.797,85.726,85.772,162499999.0
2005-06-22 09:42:00,85.797,85.799,85.749,85.774,298500002.0
2005-06-22 09:43:00,85.791,85.805,85.765,85.781,299599999.0
2005-06-22 09:44:00,85.788,85.788,85.751,85.757,180299999.0
2005-06-22 09:45:00,85.769,85.804,85.754,85.771,177500000.0
2005-06-22 09:46:00,85.785,85.795,85.727,85.727,238199998.0
2005-06-22 09:47:00,85.789,85.795,85.748,85.76,252999999.0
2005-06-22 09:48:00,85.739,85.794,85.739,85.794,279799998.0
2005-06-22 09:49:00,85.772,85.803,85.767,85.798,238900000.0
2005-06-22 09:50:00,85.784,85.804,85.774,85.787,356599996.0
2005-06-22 09:51:00,85.785,85.803,85.771,85.784,461500000.0
2005-06-22 09:52:00,85.775,85.797,85.752,85.764,396700001.0
2005-06-22 09:53:00,85.755,85.818,85.755,85.812,172000001.0
2005-06-22 09:54:00,85.81,85.838,85.789,85.793,218399999.0
2005-06-22 09:55:00,85.794,85.83,85.777,85.785,156599999.0
2005-06-22 09:56:00,85.792,85.825,85.785,85.82,235899998.0
2005-06-22 09:57:00,85.803,85.832,85.788,85.808,276900001.0
2005-06-22 09:58:00,85.802,85.856,85.802,85.821,204300000.0
2005-06-22 09:59:00,85.864,85.867,85.813,85.813,300100002.0
2005-06-22 10:00:00,85.772,85.845,85.772,85.826,290500000.0
2005-06-22 10:01:00,85.83,85.851,85.795,85.799,292000002.0
2005-06-22 10:02:00,85.838,85.863,85.823,85.863,299800005.0
2005-06-22 10:03:00,85.848,85.872,85.824,85.84,308499998.0
2005-06-22 10:04:00,85.844,85.869,85.802,85.808,281000000.0
2005-06-22 10:05:00,85.837,85.875,85.834,85.875,179100001.0
2005-06-22 10:06:00,85.865,85.888,85.845,85.888,239499998.0
2005-06-22 10:07:00,85.85,85.88,85.832,85.88,315000002.0
2005-06-22 10:08:00,85.843,85.877,85.843,85.863,265300004.0
2005-06-22 10:09:00,85.832,85.863,85.825,85.852,243799998.0
2005-06-22 10:10:00,85.823,85.845,85.808,85.823,258399998.0
2005-06-22 10:11:00,85.806,85.84,85.803,85.817,262000000.0
2005-06-22 10:12:00,85.813,85.854,85.807,85.814,260499999.0
2005-06-22 10:13:00,85.825,85.851,85.812,85.819,255000000.0
2005-06-22 10:14:00,85.803,85.86,85.803,85.86,179900001.0
2005-06-22 10:15:00,85.858,85.869,85.828,85.849,202599998.0
2005-06-22 10:16:00,85.839,85.859,85.815,85.835,186500001.0
2005-06-22 10:17:00,85.838,85.867,85.829,85.854,243800001.0
2005-06-22 10:18:00,85.842,85.872,85.831,85.848,294700000.0
2005-06-22 10:19:00,85.825,85.861,85.825,85.842,303300004.0
2005-06-22 10:20:00,85.83,85.856,85.807,85.846,310699999.0
2005-06-22 10:21:00,85.834,85.874,85.829,85.844,217799996.0
2005-06-22 10:22:00,85.87,85.88,85.842,85.851,248300002.0
2005-06-22 10:23:00,85.837,85.886,85.833,85.858,283399997.0
2005-06-22 10:24:00,85.879,85.886,85.845,85.845,181599995.0
2005-06-22 10:25:00,85.867,85.869,85.834,85.866,310499994.0
2005-06-22 10:26:00,85.846,85.89,85.836,85.848,286399998.0
2005-06-22 10:27:00,85.861,85.869,85.839,85.847,294400003.0
2005-06-22 10:28:00,85.861,85.886,85.837,85.851,227899996.0
2005-06-22 10:29:00,85.823,85.879,85.821,85.851,183100003.0
2005-06-22 10:30:00,85.856,85.886,85.836,85.854,315299998.0
2005-06-22 10:31:00,85.878,85.916,85.861,85.878,246400000.0
2005-06-22 10:32:00,85.892,85.908,85.84,85.84,130999997.0
2005-06-22 10:33:00,85.853,85.886,85.84,85.864,264599998.0
2005-06-22 10:34:00,85.846,85.897,85.846,85.893,213799999.0
2005-06-22 10:35:00,85.888,85.915,85.879,85.887,187400000.0
2005-06-22 10:36:00,85.902,85.914,85.842,85.856,279299998.0
2005-06-22 10:37:00,85.853,85.904,85.849,85.904,295199999.0
2005-06-22 10:38:00,85.89,85.921,85.869,85.892,349200000.0
2005-06-22 10:39:00,85.888,85.914,85.875,85.889,288399999.0
2005-06-22 10:40:00,85.873,85.909,85.856,85.875,246399996.0
2005-06-22 10:41:00,85.89,85.947,85.876,85.92,234099999.0
2005-06-22 10:42:00,85.938,85.955,85.906,85.928,206399994.0
2005-06-22 10:43:00,85.933,85.951,85.854,85.886,303499999.0
2005-06-22 10:44:00,85.888,85.933,85.884,85.905,471099999.0
2005-06-22 10:45:00,85.887,85.941,85.882,85.913,312900001.0
2005-06-22 10:46:00,85.915,85.932,85.896,85.901,214000000.0
2005-06-22 10:47:00,85.895,85.955,85.887,85.938,141399997.0
2005-06-22 10:48:00,85.93,85.946,85.916,85.939,297299999.0
2005-06-22 10:49:00,85.935,85.943,85.912,85.913,244500002.0
2005-06-22 10:50:00,85.928,85.944,85.902,85.935,176099998.0
2005-06-22 10:51:00,85.936,85.959,85.912,85.912,256700000.0
2005-06-22 10:52:00,85.907,85.934,85.894,85.915,307099994.0
2005-06-22 10:53:00,85.923,85.94,85.888,85.896,262500003.0
2005-06-22 10:54:00,85.873,85.911,85.855,85.876,369800002.0
2005-06-22 10:55:00,85.874,85.917,85.863,85.901,260599995.0
2005-06-22 10:56:00,85.891,85.925,85.877,85.912,243499999.0
2005-06-22 10:57:00,85.903,85.927,85.883,85.901,229500001.0
2005-06-22 10:58:00,85.905,85.911,85.869,85.89,250699999.0
2005-06-22 10:59:00,85.9,85.917,85.873,85.873,245899999.0
2005-06-22 11:00:00,85.886,85.921,85.886,85.921,221300000.0
2005-06-22 11:01:00,85.913,85.923,85.88,85.892,330800003.0
2005-06-22 11:02:00,85.926,85.931,85.887,85.899,195999999.0
2005-06-22 11:03:00,85.889,85.9,85.858,85.869,213100002.0
2005-06-22 11:04:00,85.878,85.902,85.862,85.892,172399999.0
2005-06-22 11:05:00,85.886,85.919,85.877,85.887,352800005.0
2005-06-22 11:06:00,85.907,85.915,85.848,85.857,193599996.0
2005-06-22 11:07:00,85.888,85.941,85.871,85.903,363399996.0
2005-06-22 11:08:00,85.888,85.934,85.882,85.924,302500002.0
2005-06-22 11:09:00,85.894,85.921,85.876,85.9,297700000.0
2005-06-22 11:10:00,85.873,85.915,85.866,85.882,190899998.0
2005-06-22 11:11:00,85.84,85.922,85.84,85.887,363800003.0
2005-06-22 11:12:00,85.892,85.902,85.861,85.881,231599996.0
2005-06-22 11:13:00,85.855,85.888,85.842,85.851,154299999.0
2005-06-22 11:14:00,85.845,85.872,85.836,85.87,231099997.0
2005-06-22 11:15:00,85.831,85.858,85.806,85.806,346700001.0
2005-06-22 11:16:00,85.836,85.865,85.812,85.82,248799998.0
2005-06-22 11:17:00,85.826,85.865,85.816,85.829,244900000.0
2005-06-22 11:18:00,85.791,85.84,85.79,85.809,262899994.0
2005-06-22 11:19:00,85.813,85.83,85.79,85.798,187799998.0
2005-06-22 11:20:00,85.805,85.827,85.782,85.793,304500002.0
2005-06-22 11:21:00,85.807,85.813,85.771,85.771,227099998.0
2005-06-22 11:22:00,85.777,85.825,85.777,85.823,161300000.0
2005-06-22 11:23:00,85.792,85.823,85.785,85.802,235100003.0
2005-06-22 11:24:00,85.793,85.82,85.78,85.797,182600002.0
2005-06-22 11:25:00,85.803,85.819,85.779,85.781,217500000.0
2005-06-22 11:26:00,85.78,85.817,85.755,85.755,301399999.0
2005-06-22 11:27:00,85.752,85.809,85.748,85.774,204300003.0
2005-06-22 11:28:00,85.77,85.784,85.755,85.76,229900004.0
2005-06-22 11:29:00,85.798,85.816,85.776,85.782,277500001.0
2005-06-22 11:30:00,85.802,85.806,85.757,85.773,326800001.0
2005-06-22 11:31:00,85.775,85.802,85.75,85.802,136399997.0
2005-06-22 11:32:00,85.776,85.804,85.77,85.771,319300002.0
2005-06-22 11:33:00,85.767,85.803,85.749,85.749,251000000.0
2005-06-22 11:34:00,85.762,85.784,85.744,85.766,242700002.0
2005-06-22 11:35:00,85.762,85.78,85.754,85.754,236000002.0
2005-06-22 11:36:00,85.743,85.782,85.736,85.758,295700001.0
2005-06-22 11:37:00,85.742,85.768,85.703,85.722,204500001.0
2005-06-22 11:38:00,85.717,85.749,85.702,85.719,210699996.0
2005-06-22 11:39:00,85.725,85.744,85.699,85.71,157200000.0
2005-06-22 11:40:00,85.718,85.736,85.7,85.705,261399996.0
2005-06-22 11:41:00,85.686,85.717,85.678,85.705,345199998.0
2005-06-22 11:42:00,85.717,85.719,85.678,85.718,298300002.0
2005-06-22 11:43:00,85.707,85.731,85.686,85.693,217100001.0
2005-06-22 11:44:00,85.698,85.73,85.683,85.7,400000000.0
2005-06-22 11:45:00,85.713,85.731,85.693,85.714,264699999.0
2005-06-22 11:46:00,85.705,85.714,85.662,85.675,243999997.0
2005-06-22 11:47:00,85.683,85.706,85.671,85.69,152200003.0
2005-06-22 11:48:00,85.691,85.703,85.653,85.661,283799998.0
2005-06-22 11:49:00,85.695,85.709,85.638,85.653,361399997.0
2005-06-22 11:50:00,85.681,85.715,85.681,85.697,195899995.0
2005-06-22 11:51:00,85.694,85.737,85.689,85.704,276400003.0
2005-06-22 11:52:00,85.715,85.754,85.7,85.734,267700000.0
2005-06-22 11:53:00,85.72,85.819,85.717,85.731,253500001.0
2005-06-22 11:54:00,85.703,85.73,85.672,85.682,274899998.0
2005-06-22 11:55:00,85.703,85.747,85.697,85.701,221199998.0
2005-06-22 11:56:00,85.699,85.729,85.685,85.718,257900003.0
2005-06-22 11:57:00,85.693,85.732,85.678,85.712,184300004.0
2005-06-22 11:58:00,85.69,85.732,85.69,85.71,159700000.0
2005-06-22 11:59:00,85.68,85.737,85.664,85.707,302599995.0
2005-06-22 12:00:00,85.734,85.74,85.698,85.721,248600000.0
2005-06-22 12:01:00,85.72,85.773,85.719,85.748,227399997.0
2005-06-22 12:02:00,85.701,85.761,85.679,85.761,266899999.0
2005-06-22 12:03:00,85.74,85.846,85.72,85.76,227600005.0
2005-06-22 12:04:00,85.728,85.759,85.72,85.736,178199998.0
2005-06-22 12:05:00,85.719,85.751,85.717,85.726,333899999.0
2005-06-22 12:06:00,85.703,85.759,85.697,85.744,231100001.0
2005-06-22 12:07:00,85.77,85.78,85.738,85.748,286400000.0
2005-06-22 12:08:00,85.774,85.794,85.756,85.776,208000002.0
2005-06-22 12:09:00,85.765,85.786,85.742,85.757,192299996.0
2005-06-22 12:10:00,85.745,85.754,85.717,85.717,317499998.0
2005-06-22 12:11:00,85.726,85.763,85.719,85.741,182699999.0
2005-06-22 12:12:00,85.724,85.851,85.724,85.772,303399998.0
2005-06-22 12:13:00,85.779,85.779,85.736,85.747,191000000.0
2005-06-22 12:14:00,85.743,85.772,85.729,85.752,330400000.0
2005-06-22 12:15:00,85.76,85.775,85.731,85.749,191900001.0
2005-06-22 12:16:00,85.749,85.761,85.733,85.736,158900000.0
2005-06-22 12:17:00,85.765,85.792,85.712,85.727,314299995.0
2005-06-22 12:18:00,85.722,85.749,85.71,85.736,171699999.0
2005-06-22 12:19:00,85.746,85.763,85.72,85.74,242499995.0
2005-06-22 12:20:00,85.716,85.758,85.71,85.737,258799995.0
2005-06-22 12:21:00,85.73,85.757,85.72,85.732,303399999.0
2005-06-22 12:22:00,85.757,85.776,85.729,85.752,328699998.0
2005-06-22 12:23:00,85.747,85.767,85.731,85.767,158899999.0
2005-06-22 12:24:00,85.732,85.767,85.729,85.756,221700000.0
2005-06-22 12:25:00,85.736,85.786,85.736,85.763,231599994.0
2005-06-22 12:26:00,85.756,85.774,85.745,85.752,250000001.0
2005-06-22 12:27:00,85.769,85.773,85.732,85.742,197400002.0
2005-06-22 12:28:00,85.741,85.774,85.732,85.74,286900001.0
2005-06-22 12:29:00,85.754,85.772,85.734,85.77,310900000.0
2005-06-22 12:30:00,85.782,85.793,85.735,85.735,227900002.0
2005-06-22 12:31:00,85.732,85.757,85.718,85.738,288899995.0
2005-06-22 12:32:00,85.724,85.762,85.72,85.738,237699999.0
2005-06-22 12:33:00,85.732,85.747,85.711,85.715,366999999.0
2005-06-22 12:34:00,85.74,85.746,85.699,85.715,314400003.0
2005-06-22 12:35:00,85.706,85.737,85.674,85.688,180599998.0
2005-06-22 12:36:00,85.673,85.733,85.654,85.725,238400001.0
2005-06-22 12:37:00,85.72,85.741,85.69,85.724,288799999.0
2005-06-22 12:38:00,85.713,85.73,85.693,85.707,257800001.0
2005-06-22 12:39:00,85.688,85.731,85.672,85.71,207699994.0
2005-06-22 12:40:00,85.696,85.752,85.693,85.708,335600001.0
2005-06-22 12:41:00,85.706,85.723,85.688,85.704,312300002.0
2005-06-22 12:42:00,85.694,85.706,85.672,85.698,84400000.0
2005-06-22 12:43:00,85.701,85.709,85.677,85.691,246099999.0
2005-06-22 12:44:00,85.681,85.721,85.671,85.697,372499994.0
2005-06-22 12:45:00,85.673,85.711,85.658,85.669,350800003.0
2005-06-22 12:46:00,85.668,85.714,85.667,85.702,192799998.0
2005-06-22 12:47:00,85.681,85.697,85.662,85.667,264400000.0
2005-06-22 12:48:00,85.694,85.7,85.668,85.674,242900002.0
2005-06-22 12:49:00,85.658,85.703,85.658,85.682,239400001.0
2005-06-22 12:50:00,85.705,85.71,85.646,85.654,279400001.0
2005-06-22 12:51:00,85.667,85.685,85.654,85.667,213799999.0
2005-06-22 12:52:00,85.662,85.672,85.641,85.658,114699997.0
2005-06-22 12:53:00,85.697,85.697,85.643,85.691,214699996.0
2005-06-22 12:54:00,85.673,85.726,85.646,85.685,222800000.0
2005-06-22 12:55:00,85.672,85.672,85.638,85.657,206900001.0
2005-06-22 12:56:00,85.631,85.691,85.631,85.672,227600000.0
2005-06-22 12:57:00,85.646,85.682,85.646,85.666,224499996.0
2005-06-22 12:58:00,85.651,85.703,85.651,85.692,207000001.0
2005-06-22 12:59:00,85.692,85.7,85.657,85.657,170800002.0
2005-06-22 13:00:00,85.685,85.711,85.669,85.684,357199999.0
2005-06-22 13:01:00,85.696,85.708,85.668,85.688,256399997.0
2005-06-22 13:02:00,85.683,85.733,85.662,85.7,205599998.0
2005-06-22 13:03:00,85.712,85.736,85.683,85.698,240699997.0
2005-06-22 13:04:00,85.731,85.755,85.712,85.725,141899999.0
2005-06-22 13:05:00,85.703,85.738,85.681,85.686,317700001.0
2005-06-22 13:06:00,85.69,85.722,85.684,85.709,194499999.0
2005-06-22 13:07:00,85.696,85.722,85.674,85.674,257000001.0
2005-06-22 13:08:00,85.722,85.734,85.693,85.7,279099999.0
2005-06-22 13:09:00,85.709,85.743,85.696,85.716,295400003.0
2005-06-22 13:10:00,85.686,85.725,85.668,85.7,212899999.0
2005-06-22 13:11:00,85.707,85.727,85.683,85.719,285799997.0
2005-06-22 13:12:00,85.695,85.75,85.688,85.706,331099998.0
2005-06-22 13:13:00,85.665,85.683,85.635,85.645,261700002.0
2005-06-22 13:14:00,85.628,85.68,85.612,85.648,230200001.0
2005-06-22 13:15:00,85.664,85.683,85.617,85.617,120900001.0
2005-06-22 13:16:00,85.647,85.661,85.611,85.611,333200001.0
2005-06-22 13:17:00,85.628,85.671,85.611,85.647,193200000.0
2005-06-22 13:18:00,85.622,85.646,85.613,85.625,255900000.0
2005-06-22 13:19:00,85.641,85.676,85.625,85.64,254500001.0
2005-06-22 13:20:00,85.632,85.676,85.63,85.675,247900002.0
2005-06-22 13:21:00,85.677,85.677,85.627,85.627,161000000.0
2005-06-22 13:22:00,85.649,85.68,85.634,85.637,199299997.0
2005-06-22 13:23:00,85.67,85.676,85.637,85.643,218199997.0
2005-06-22 13:24:00,85.672,85.673,85.621,85.622,217799999.0
2005-06-22 13:25:00,85.606,85.629,85.589,85.597,257800001.0
2005-06-22 13:26:00,85.599,85.634,85.585,85.596,214600003.0
2005-06-22 13:27:00,85.587,85.603,85.556,85.562,268300004.0
2005-06-22 13:28:00,85.576,85.618,85.565,85.591,251600004.0
2005-06-22 13:29:00,85.592,85.604,85.556,85.559,351999999.0
2005-06-22 13:30:00,85.56,85.563,85.518,85.529,153600000.0
2005-06-22 13:31:00,85.538,85.584,85.529,85.54,194799996.0
2005-06-22 13:32:00,85.527,85.582,85.508,85.537,154600000.0
2005-06-22 13:33:00,85.51,85.53,85.497,85.503,334100001.0
2005-06-22 13:34:00,85.513,85.537,85.503,85.503,189700002.0
2005-06-22 13:35:00,85.502,85.556,85.501,85.525,314899999.0
2005-06-22 13:36:00,85.535,85.56,85.521,85.542,319499998.0
2005-06-22 13:37:00,85.534,85.565,85.505,85.515,274699999.0
2005-06-22 13:38:00,85.51,85.526,85.484,85.506,233700001.0
2005-06-22 13:39:00,85.542,85.542,85.492,85.514,217599999.0
2005-06-22 13:40:00,85.511,85.537,85.49,85.49,284400005.0
2005-06-22 13:41:00,85.489,85.544,85.488,85.537,208700001.0
2005-06-22 13:42:00,85.504,85.551,85.498,85.532,228799999.0
2005-06-22 13:43:00,85.535,85.535,85.488,85.488,172399998.0
2005-06-22 13:44:00,85.516,85.541,85.5,85.5,280699997.0
2005-06-22 13:45:00,85.49,85.531,85.489,85.514,225400000.0
2005-06-22 13:46:00,85.525,85.541,85.5,85.513,361299995.0
2005-06-22 13:47:00,85.517,85.535,85.49,85.524,360700001.0
2005-06-22 13:48:00,85.504,85.533,85.496,85.516,306400000.0
2005-06-22 13:49:00,85.508,85.521,85.478,85.489,239899995.0
2005-06-22 13:50:00,85.496,85.53,85.484,85.528,283399998.0
2005-06-22 13:51:00,85.501,85.533,85.494,85.524,314000003.0
2005-06-22 13:52:00,85.494,85.547,85.494,85.53,250900003.0
2005-06-22 13:53:00,85.527,85.547,85.503,85.513,327599998.0
2005-06-22 13:54:00,85.527,85.596,85.527,85.574,236200000.0
2005-06-22 13:55:00,85.546,85.572,85.517,85.53,251300003.0
2005-06-22 13:56:00,85.525,85.559,85.506,85.539,121899998.0
2005-06-22 13:57:00,85.549,85.557,85.521,85.527,249599999.0
2005-06-22 13:58:00,85.539,85.552,85.5,85.528,252999998.0
2005-06-22 13:59:00,85.526,85.531,85.494,85.495,349800001.0
2005-06-22 14:00:00,85.488,85.538,85.478,85.538,364799998.0
2005-06-22 14:01:00,85.522,85.536,85.492,85.514,320400003.0
2005-06-22 14:02:00,85.506,85.522,85.479,85.499,168200001.0
2005-06-22 14:03:00,85.503,85.535,85.495,85.495,209199998.0
2005-06-22 14:04:00,85.49,85.527,85.478,85.508,377000000.0
2005-06-22 14:05:00,85.485,85.536,85.481,85.502,292200001.0
2005-06-22 14:06:00,85.494,85.504,85.47,85.475,208299997.0
2005-06-22 14:07:00,85.494,85.505,85.475,85.475,204800002.0
2005-06-22 14:08:00,85.479,85.521,85.474,85.488,240800001.0
2005-06-22 14:09:00,85.487,85.596,85.476,85.52,276599999.0
2005-06-22 14:10:00,85.48,85.499,85.465,85.478,299999998.0
2005-06-22 14:11:00,85.482,85.487,85.444,85.477,175000001.0
2005-06-22 14:12:00,85.49,85.499,85.458,85.458,132900001.0
2005-06-22 14:13:00,85.487,85.502,85.45,85.45,344599997.0
2005-06-22 14:14:00,85.453,85.492,85.444,85.461,188400001.0
2005-06-22 14:15:00,85.444,85.496,85.444,85.468,274799997.0
2005-06-22 14:16:00,85.45,85.47,85.445,85.46,92900000.0
2005-06-22 14:17:00,85.469,85.474,85.433,85.443,122199999.0
2005-06-22 14:18:00,85.469,85.475,85.435,85.435,218299998.0
2005-06-22 14:19:00,85.428,85.477,85.415,85.452,143800000.0
2005-06-22 14:20:00,85.463,85.476,85.437,85.448,216500000.0
2005-06-22 14:21:00,85.467,85.471,85.44,85.455,184799997.0
2005-06-22 14:22:00,85.448,85.479,85.434,85.455,375299999.0
2005-06-22 14:23:00,85.441,85.477,85.439,85.462,321999999.0
2005-06-22 14:24:00,85.446,85.476,85.43,85.468,254200003.0
2005-06-22 14:25:00,85.434,85.475,85.434,85.454,312999997.0
2005-06-22 14:26:00,85.476,85.501,85.467,85.482,186399998.0
2005-06-22 14:27:00,85.486,85.509,85.467,85.474,352899995.0
2005-06-22 14:28:00,85.483,85.489,85.451,85.465,289300003.0
2005-06-22 14:29:00,85.476,85.482,85.447,85.458,384700001.0
2005-06-22 14:30:00,85.43,85.473,85.426,85.426,303800002.0
2005-06-22 14:31:00,85.449,85.467,85.397,85.466,335200003.0
2005-06-22 14:32:00,85.422,85.475,85.422,85.463,273700001.0
2005-06-22 14:33:00,85.431,85.451,85.42,85.445,321999999.0
2005-06-22 14:34:00,85.42,85.458,85.399,85.409,172199999.0
2005-06-22 14:35:00,85.419,85.453,85.409,85.43,199400000.0
2005-06-22 14:36:00,85.439,85.462,85.417,85.433,157999999.0
2005-06-22 14:37:00,85.457,85.477,85.436,85.473,270999995.0
2005-06-22 14:38:00,85.461,85.48,85.452,85.473,344499994.0
2005-06-22 14:39:00,85.484,85.484,85.432,85.432,189300000.0
2005-06-22 14:40:00,85.456,85.485,85.453,85.474,199700000.0
2005-06-22 14:41:00,85.477,85.479,85.434,85.445,189299999.0
2005-06-22 14:42:00,85.452,85.472,85.435,85.453,305500005.0
2005-06-22 14:43:00,85.441,85.485,85.433,85.483,206799997.0
2005-06-22 14:44:00,85.441,85.464,85.432,85.447,263900000.0
2005-06-22 14:45:00,85.428,85.456,85.408,85.435,233399998.0
2005-06-22 14:46:00,85.393,85.436,85.389,85.405,249800002.0
2005-06-22 14:47:00,85.435,85.441,85.391,85.399,280400004.0
2005-06-22 14:48:00,85.418,85.455,85.41,85.452,264500002.0
2005-06-22 14:49:00,85.423,85.478,85.422,85.445,213800000.0
2005-06-22 14:50:00,85.426,85.467,85.418,85.467,332500001.0
2005-06-22 14:51:00,85.455,85.47,85.432,85.444,153400000.0
2005-06-22 14:52:00,85.462,85.47,85.431,85.452,228900001.0
2005-06-22 14:53:00,85.456,85.477,85.439,85.447,256599997.0
2005-06-22 14:54:00,85.453,85.483,85.438,85.453,313399997.0
2005-06-22 14:55:00,85.467,85.479,85.438,85.447,265200001.0
2005-06-22 14:56:00,85.444,85.476,85.435,85.436,260999997.0
2005-06-22 14:57:00,85.45,85.467,85.414,85.431,283200001.0
2005-06-22 14:58:00,85.416,85.452,85.412,85.448,259700005.0
2005-06-22 14:59:00,85.454,85.458,85.401,85.423,249500001.0
2005-06-22 15:00:00,85.426,85.451,85.406,85.425,232699998.0
2005-06-22 15:01:00,85.417,85.454,85.408,85.443,212400000.0
2005-06-22 15:02:00,85.436,85.469,85.43,85.469,286999997.0
2005-06-22 15:03:00,85.46,85.468,85.421,85.441,293000000.0
2005-06-22 15:04:00,85.446,85.465,85.426,85.448,216199999.0
2005-06-22 15:05:00,85.434,85.451,85.415,85.44,235500000.0
2005-06-22 15:06:00,85.421,85.451,85.421,85.443,275200001.0
2005-06-22 15:07:00,85.418,85.452,85.399,85.427,203700000.0
2005-06-22 15:08:00,85.433,85.455,85.414,85.437,271799997.0
2005-06-22 15:09:00,85.454,85.454,85.431,85.432,89499999.0
2005-06-22 15:10:00,85.432,85.454,85.423,85.425,239099998.0
2005-06-22 15:11:00,85.41,85.448,85.41,85.43,309200003.0
2005-06-22 15:12:00,85.433,85.461,85.421,85.461,176000001.0
2005-06-22 15:13:00,85.422,85.454,85.418,85.448,281699998.0
2005-06-22 15:14:00,85.452,85.47,85.433,85.448,280199997.0
2005-06-22 15:15:00,85.465,85.498,85.458,85.491,275600000.0
2005-06-22 15:16:00,85.475,85.505,85.459,85.47,262300000.0
2005-06-22 15:17:00,85.497,85.497,85.439,85.456,347600000.0
2005-06-22 15:18:00,85.489,85.494,85.452,85.455,242700001.0
2005-06-22 15:19:00,85.445,85.499,85.438,85.494,283299999.0
2005-06-22 15:20:00,85.513,85.513,85.446,85.455,231600000.0
2005-06-22 15:21:00,85.47,85.518,85.46,85.518,223300003.0
2005-06-22 15:22:00,85.475,85.5,85.449,85.495,269100000.0
2005-06-22 15:23:00,85.491,85.518,85.478,85.491,344899994.0
2005-06-22 15:24:00,85.497,85.52,85.482,85.488,157699999.0
2005-06-22 15:25:00,85.517,85.534,85.495,85.53,327900004.0
2005-06-22 15:26:00,85.497,85.536,85.486,85.536,208699997.0
2005-06-22 15:27:00,85.529,85.536,85.483,85.489,375799995.0
2005-06-22 15:28:00,85.507,85.51,85.477,85.479,202599999.0
2005-06-22 15:29:00,85.503,85.503,85.463,85.491,310399997.0
2005-06-22 15:30:00,85.497,85.5,85.455,85.465,293600002.0
2005-06-22 15:31:00,85.458,85.485,85.443,85.465,220199999.0
2005-06-22 15:32:00,85.497,85.513,85.465,85.472,246499999.0
2005-06-22 15:33:00,85.488,85.506,85.454,85.457,185399999.0
2005-06-22 15:34:00,85.485,85.489,85.442,85.457,328100002.0
2005-06-22 15:35:00,85.461,85.503,85.454,85.467,393700004.0
2005-06-22 15:36:00,85.467,85.481,85.444,85.459,278999998.0
2005-06-22 15:37:00,85.443,85.52,85.443,85.515,248499999.0
2005-06-22 15:38:00,85.453,85.487,85.45,85.454,208300002.0
2005-06-22 15:39:00,85.453,85.478,85.428,85.438,231599997.0
2005-06-22 15:40:00,85.462,85.491,85.455,85.463,352000001.0
2005-06-22 15:41:00,85.492,85.525,85.474,85.504,146199997.0
2005-06-22 15:42:00,85.506,85.536,85.489,85.489,304800000.0
2005-06-22 15:43:00,85.502,85.518,85.475,85.486,288900003.0
2005-06-22 15:44:00,85.478,85.524,85.469,85.494,172600000.0
2005-06-22 15:45:00,85.505,85.527,85.494,85.522,123700001.0
2005-06-22 15:46:00,85.525,85.529,85.486,85.498,315699997.0
2005-06-22 15:47:00,85.493,85.536,85.49,85.513,188899997.0
2005-06-22 15:48:00,85.508,85.526,85.485,85.487,336600002.0
2005-06-22 15:49:00,85.508,85.515,85.484,85.489,324699996.0
2005-06-22 15:50:00,85.519,85.528,85.494,85.508,248900004.0
2005-06-22 15:51:00,85.542,85.542,85.477,85.477,338199998.0
2005-06-22 15:52:00,85.512,85.512,85.476,85.49,320999998.0
2005-06-22 15:53:00,85.494,85.518,85.472,85.485,388200005.0
2005-06-22 15:54:00,85.484,85.516,85.474,85.516,198599998.0
2005-06-22 15:55:00,85.501,85.511,85.482,85.496,291899999.0
2005-06-22 15:56:00,85.489,85.515,85.466,85.489,312800004.0
2005-06-22 15:57:00,85.477,85.515,85.471,85.504,253000003.0
2005-06-22 15:58:00,85.501,85.52,85.479,85.503,238600000.0
2005-06-22 15:59:00,85.494,85.52,85.482,85.518,98299999.0
2005-06-22 16:00:00,85.456,85.502,85.456,85.48,198199998.0
2005-06-22 16:01:00,85.48,85.508,85.456,85.48,137999999.0
2005-06-22 16:02:00,85.481,85.534,85.478,85.509,282900001.0
2005-06-22 16:03:00,85.554,85.592,85.542,85.56,281300004.0
2005-06-22 16:04:00,85.585,85.596,85.549,85.549,222500003.0
2005-06-22 16:05:00,85.542,85.588,85.538,85.588,207200001.0
2005-06-22 16:06:00,85.554,85.573,85.54,85.55,195999997.0
2005-06-22 16:07:00,85.53,85.59,85.526,85.585,218199999.0
2005-06-22 16:08:00,85.55,85.577,85.534,85.534,201699997.0
2005-06-22 16:09:00,85.523,85.559,85.505,85.559,189699999.0
2005-06-22 16:10:00,85.54,85.57,85.523,85.56,378699996.0
2005-06-22 16:11:00,85.577,85.579,85.545,85.572,241500003.0
2005-06-22 16:12:00,85.553,85.58,85.54,85.565,180900001.0
2005-06-22 16:13:00,85.538,85.584,85.518,85.55,419399998.0
2005-06-22 16:14:00,85.547,85.561,85.528,85.538,195499998.0
2005-06-22 16:15:00,85.532,85.557,85.515,85.555,280699998.0
2005-06-22 16:16:00,85.518,85.549,85.506,85.515,231200001.0
2005-06-22 16:17:00,85.522,85.574,85.522,85.555,215600000.0
2005-06-22 16:18:00,85.558,85.585,85.543,85.569,118900000.0
2005-06-22 16:19:00,85.569,85.58,85.536,85.536,259499997.0
2005-06-22 16:20:00,85.525,85.576,85.525,85.565,286800003.0
2005-06-22 16:21:00,85.567,85.575,85.532,85.538,239999998.0
2005-06-22 16:22:00,85.547,85.582,85.534,85.567,205599997.0
2005-06-22 16:23:00,85.562,85.592,85.545,85.573,256599996.0
2005-06-22 16:24:00,85.57,85.578,85.545,85.545,286399998.0
2005-06-22 16:25:00,85.571,85.609,85.563,85.594,160000002.0
2005-06-22 16:26:00,85.592,85.615,85.564,85.595,163800000.0
2005-06-22 16:27:00,85.622,85.622,85.554,85.578,214600000.0
2005-06-22 16:28:00,85.591,85.616,85.574,85.616,275499997.0
2005-06-22 16:29:00,85.57,85.6,85.562,85.582,276500002.0
2005-06-22 16:30:00,85.61,85.617,85.583,85.59,247900001.0
2005-06-22 16:31:00,85.602,85.607,85.571,85.588,264099998.0
2005-06-22 16:32:00,85.586,85.61,85.573,85.575,206199997.0
2005-06-22 16:33:00,85.602,85.613,85.581,85.591,175800000.0
2005-06-22 16:34:00,85.581,85.618,85.573,85.588,276999999.0
2005-06-22 16:35:00,85.612,85.623,85.59,85.59,197299996.0
2005-06-22 16:36:00,85.592,85.619,85.561,85.569,194999997.0
2005-06-22 16:37:00,85.553,85.603,85.542,85.567,250899999.0
2005-06-22 16:38:00,85.578,85.599,85.563,85.57,364300004.0
2005-06-22 16:39:00,85.583,85.604,85.56,85.577,260499997.0
2005-06-22 16:40:00,85.567,85.584,85.551,85.581,202900000.0
2005-06-22 16:41:00,85.592,85.592,85.548,85.575,304400002.0
2005-06-22 16:42:00,85.575,85.586,85.538,85.559,287599997.0
2005-06-22 16:43:00,85.546,85.586,85.53,85.552,446100007.0
2005-06-22 16:44:00,85.558,85.585,85.546,85.552,262399998.0
2005-06-22 16:45:00,85.582,85.589,85.547,85.547,279800002.0
2005-06-22 16:46:00,85.556,85.588,85.536,85.539,247600001.0
2005-06-22 16:47:00,85.582,85.585,85.539,85.539,183300000.0
2005-06-22 16:48:00,85.536,85.597,85.53,85.572,192599998.0
2005-06-22 16:49:00,85.539,85.576,85.537,85.554,280099998.0
2005-06-22 16:50:00,85.534,85.576,85.525,85.553,267400001.0
2005-06-22 16:51:00,85.556,85.587,85.53,85.559,335100001.0
2005-06-22 16:52:00,85.571,85.587,85.55,85.557,161299997.0
2005-06-22 16:53:00,85.577,85.595,85.555,85.575,198799997.0
2005-06-22 16:54:00,85.588,85.606,85.562,85.592,137800002.0
2005-06-22 16:55:00,85.604,85.618,85.557,85.557,215399996.0
2005-06-22 16:56:00,85.617,85.621,85.567,85.59,254299996.0
2005-06-22 16:57:00,85.598,85.613,85.575,85.587,202600000.0
2005-06-22 16:58:00,85.591,85.64,85.587,85.618,202800000.0
2005-06-22 16:59:00,85.617,85.643,85.587,85.602,283599999.0
2005-06-22 17:00:00,85.629,85.629,85.595,85.598,171899999.0
2005-06-22 17:01:00,85.637,85.642,85.597,85.612,323000000.0
2005-06-22 17:02:00,85.621,85.645,85.588,85.602,143300000.0
2005-06-22 17:03:00,85.614,85.62,85.575,85.593,260900000.0
2005-06-22 17:04:00,85.603,85.63,85.585,85.599,344100000.0
2005-06-22 17:05:00,85.595,85.614,85.58,85.591,225099999.0
2005-06-22 17:06:00,85.591,85.652,85.584,85.622,424400001.0
2005-06-22 17:07:00,85.637,85.64,85.592,85.592,267300003.0
2005-06-22 17:08:00,85.635,85.635,85.59,85.609,102700001.0
2005-06-22 17:09:00,85.642,85.661,85.62,85.658,211499997.0
2005-06-22 17:10:00,85.637,85.66,85.617,85.635,255000001.0
2005-06-22 17:11:00,85.634,85.68,85.624,85.675,149300002.0
2005-06-22 17:12:00,85.652,85.678,85.632,85.653,201000000.0
2005-06-22 17:13:00,85.664,85.699,85.643,85.669,167400003.0
2005-06-22 17:14:00,85.668,85.721,85.667,85.703,346399996.0
2005-06-22 17:15:00,85.676,85.697,85.642,85.651,227099998.0
2005-06-22 17:16:00,85.639,85.689,85.631,85.655,237999995.0
2005-06-22 17:17:00,85.651,85.674,85.636,85.66,185799999.0
2005-06-22 17:18:00,85.67,85.696,85.656,85.68,177600001.0
2005-06-22 17:19:00,85.682,85.698,85.665,85.682,263200000.0
2005-06-22 17:20:00,85.69,85.7,85.665,85.668,141099998.0
2005-06-22 17:21:00,85.668,85.701,85.649,85.68,236299999.0
2005-06-22 17:22:00,85.679,85.695,85.657,85.678,258899999.0
2005-06-22 17:23:00,85.685,85.694,85.642,85.667,365900003.0
2005-06-22 17:24:00,85.65,85.698,85.65,85.671,305199999.0
2005-06-22 17:25:00,85.671,85.699,85.671,85.682,288600004.0
2005-06-22 17:26:00,85.7,85.73,85.677,85.71,162199999.0
2005-06-22 17:27:00,85.72,85.721,85.665,85.665,175200000.0
2005-06-22 17:28:00,85.717,85.72,85.655,85.656,198700001.0
2005-06-22 17:29:00,85.673,85.727,85.659,85.707,137600002.0
2005-06-22 17:30:00,85.676,85.725,85.67,85.683,294900002.0
2005-06-22 17:31:00,85.685,85.713,85.668,85.68,220800003.0
2005-06-22 17:32:00,85.692,85.705,85.659,85.689,344599994.0
2005-06-22 17:33:00,85.663,85.706,85.648,85.67,228799999.0
2005-06-22 17:34:00,85.671,85.698,85.66,85.667,125899998.0
2005-06-22 17:35:00,85.654,85.695,85.642,85.682,122699998.0
2005-06-22 17:36:00,85.664,85.685,85.641,85.652,282099999.0
2005-06-22 17:37:00,85.645,85.694,85.638,85.667,133399999.0
2005-06-22 17:38:00,85.656,85.694,85.647,85.648,221199999.0
2005-06-22 17:39:00,85.67,85.689,85.652,85.666,281000001.0
2005-06-22 17:40:00,85.636,85.688,85.636,85.685,230699999.0
2005-06-22 17:41:00,85.651,85.69,85.644,85.66,190799999.0
2005-06-22 17:42:00,85.672,85.68,85.648,85.654,259799993.0
2005-06-22 17:43:00,85.663,85.701,85.654,85.675,239700000.0
2005-06-22 17:44:00,85.653,85.684,85.64,85.665,320800005.0
2005-06-22 17:45:00,85.672,85.686,85.649,85.651,280900003.0
2005-06-22 17:46:00,85.674,85.691,85.641,85.641,291299998.0
2005-06-22 17:47:00,85.646,85.682,85.641,85.652,315500004.0
2005-06-22 17:48:00,85.645,85.666,85.623,85.647,304199997.0
2005-06-22 17:49:00,85.623,85.673,85.609,85.62,192199998.0
2005-06-22 17:50:00,85.638,85.672,85.613,85.654,218999999.0
2005-06-22 17:51:00,85.66,85.667,85.626,85.633,179599998.0
2005-06-22 17:52:00,85.655,85.676,85.64,85.67,233600003.0
2005-06-22 17:53:00,85.62,85.677,85.619,85.644,171799997.0
2005-06-22 17:54:00,85.645,85.667,85.613,85.635,197499996.0
2005-06-22 17:55:00,85.647,85.671,85.626,85.646,239299997.0
2005-06-22 17:56:00,85.628,85.658,85.621,85.624,287899998.0
2005-06-22 17:57:00,85.635,85.741,85.635,85.672,223700002.0
2005-06-22 17:58:00,85.623,85.678,85.623,85.678,191299998.0
2005-06-22 17:59:00,85.642,85.661,85.628,85.638,222100001.0
2005-06-22 18:00:00,85.67,85.687,85.64,85.647,305899994.0
2005-06-22 18:01:00,85.65,85.67,85.65,85.66,2002400001.0
2005-06-22 18:02:00,85.65,85.65,85.64,85.65,2002400001.0
2005-06-22 18:03:00,85.66,85.66,85.63,85.63,2002400001.0
2005-06-22 18:04:00,85.64,85.64,85.62,85.63,2002400001.0
2005-06-22 18:05:00,85.64,85.65,85.62,85.62,2002400001.0
2005-06-22 18:06:00,85.61,85.61,85.58,85.59,2002400001.0
2005-06-22 18:07:00,85.58,85.59,85.54,85.55,2002400001.0
2005-06-22 18:08:00,85.56,85.59,85.56,85.58,2002400001.0
2005-06-22 18:09:00,85.575,85.617,85.554,85.564,2002400001.0
2005-06-22 18:10:00,85.557,85.609,85.54,85.568,1593099991.0
2005-06-22 18:11:00,85.526,85.581,85.52,85.565,1051500007.0
2005-06-22 18:12:00,85.563,85.61,85.551,85.591,1333799998.0
2005-06-22 18:13:00,85.564,85.599,85.538,85.585,1822099999.0
2005-06-22 18:14:00,85.58,85.58,85.56,85.57,1306999994.0
2005-06-22 18:15:00,85.58,85.58,85.57,85.58,1306999994.0
2005-06-22 18:16:00,85.57,85.59,85.56,85.57,1306999994.0
2005-06-22 18:17:00,85.576,85.624,85.565,85.584,1306999994.0
2005-06-22 18:18:00,85.585,85.639,85.575,85.607,1147999988.0
2005-06-22 18:19:00,85.612,85.666,85.603,85.63,2006099993.0
2005-06-22 18:20:00,85.661,85.669,85.592,85.611,1716700003.0
2005-06-22 18:21:00,85.601,85.624,85.578,85.612,2040499995.0
2005-06-22 18:22:00,85.586,85.619,85.543,85.586,1298799998.0
2005-06-22 18:23:00,85.58,85.58,85.55,85.55,1976499993.0
2005-06-22 18:24:00,85.56,85.58,85.55,85.58,1976499993.0
2005-06-22 18:25:00,85.571,85.613,85.545,85.601,1976499993.0
2005-06-22 18:26:00,85.552,85.609,85.548,85.564,1954699993.0
2005-06-22 18:27:00,85.586,85.602,85.552,85.564,1279399996.0
2005-06-22 18:28:00,85.582,85.597,85.556,85.563,1453700002.0
2005-06-22 18:29:00,85.586,85.594,85.542,85.556,1111899999.0
2005-06-22 18:30:00,85.558,85.596,85.538,85.576,782299998.0
2005-06-22 18:31:00,85.591,85.596,85.541,85.585,1503799990.0
2005-06-22 18:32:00,85.56,85.56,85.53,85.55,1996599989.0
2005-06-22 18:33:00,85.54,85.55,85.53,85.54,1996599989.0
2005-06-22 18:34:00,85.567,85.581,85.518,85.532,1996599989.0
2005-06-22 18:35:00,85.521,85.582,85.51,85.546,2003699980.0
2005-06-22 18:36:00,85.535,85.578,85.525,85.561,1056300010.0
2005-06-22 18:37:00,85.573,85.617,85.546,85.584,1374899992.0
2005-06-22 18:38:00,85.574,85.608,85.535,85.581,859299997.0
2005-06-22 18:39:00,85.574,85.612,85.566,85.588,1022399989.0
2005-06-22 18:40:00,85.545,85.595,85.532,85.564,1613799991.0
2005-06-22 18:41:00,85.581,85.585,85.533,85.552,724499997.0
2005-06-22 18:42:00,85.538,85.574,85.526,85.544,1312999997.0
2005-06-22 18:43:00,85.551,85.578,85.516,85.558,515499996.0
2005-06-22 18:44:00,85.56,85.592,85.527,85.572,900800001.0
2005-06-22 18:45:00,85.562,85.593,85.545,85.565,743599998.0
2005-06-22 18:46:00,85.56,85.595,85.531,85.563,634199997.0
2005-06-22 18:47:00,85.555,85.583,85.546,85.562,285200003.0
2005-06-22 18:48:00,85.551,85.574,85.509,85.554,528299997.0
2005-06-22 18:49:00,85.571,85.589,85.525,85.532,661699997.0
2005-06-22 18:50:00,85.549,85.586,85.524,85.576,884300005.0
2005-06-22 18:51:00,85.562,85.589,85.545,85.581,906899991.0
2005-06-22 18:52:00,85.561,85.59,85.53,85.554,1361199993.0
2005-06-22 18:53:00,85.556,85.59,85.544,85.555,1329299993.0
2005-06-22 18:54:00,85.562,85.579,85.53,85.543,1634100016.0
2005-06-22 18:55:00,85.547,85.575,85.521,85.562,1845999991.0
2005-06-22 18:56:00,85.558,85.586,85.537,85.567,284300000.0
2005-06-22 18:57:00,85.566,85.587,85.538,85.565,577699990.0
2005-06-22 18:58:00,85.544,85.571,85.529,85.535,1114000000.0
2005-06-22 18:59:00,85.519,85.569,85.519,85.569,1110899991.0
2005-06-22 19:00:00,85.542,85.566,85.524,85.538,223299997.0
2005-06-22 19:01:00,85.523,85.567,85.523,85.55,410100002.0
2005-06-22 19:02:00,85.536,85.565,85.535,85.565,263899999.0
2005-06-22 19:03:00,85.55,85.589,85.524,85.537,486299994.0
2005-06-22 19:04:00,85.556,85.585,85.545,85.568,425299995.0
2005-06-22 19:05:00,85.575,85.588,85.55,85.564,537199994.0
2005-06-22 19:06:00,85.574,85.625,85.555,85.572,961999995.0
2005-06-22 19:07:00,85.571,85.613,85.564,85.59,1282299992.0
2005-06-22 19:08:00,85.593,85.617,85.57,85.575,1511299986.0
2005-06-22 19:09:00,85.582,85.585,85.53,85.569,940899995.0
2005-06-22 19:10:00,85.588,85.601,85.562,85.585,237500001.0
2005-06-22 19:11:00,85.594,85.604,85.536,85.561,558299993.0
2005-06-22 19:12:00,85.571,85.6,85.564,85.582,212299998.0
2005-06-22 19:13:00,85.568,85.584,85.531,85.553,428899994.0
2005-06-22 19:14:00,85.538,85.593,85.538,85.593,311399996.0
2005-06-22 19:15:00,85.559,85.628,85.553,85.557,992099993.0
2005-06-22 19:16:00,85.57,85.622,85.557,85.588,563099997.0
2005-06-22 19:17:00,85.607,85.609,85.562,85.577,904499996.0
2005-06-22 19:18:00,85.559,85.597,85.536,85.569,537899996.0
2005-06-22 19:19:00,85.539,85.586,85.539,85.582,1171099995.0
2005-06-22 19:20:00,85.589,85.592,85.552,85.576,903900001.0
2005-06-22 19:21:00,85.55,85.571,85.515,85.56,732299998.0
2005-06-22 19:22:00,85.555,85.569,85.526,85.543,287299997.0
2005-06-22 19:23:00,85.522,85.554,85.49,85.498,1729099998.0
2005-06-22 19:24:00,85.499,85.564,85.49,85.532,810399998.0
2005-06-22 19:25:00,85.521,85.549,85.488,85.507,1266000000.0
2005-06-22 19:26:00,85.506,85.543,85.499,85.514,1677699994.0
2005-06-22 19:27:00,85.517,85.538,85.496,85.504,1236899997.0
2005-06-22 19:28:00,85.514,85.526,85.469,85.506,888900001.0
2005-06-22 19:29:00,85.468,85.526,85.455,85.467,357700000.0
2005-06-22 19:30:00,85.485,85.513,85.461,85.498,1297399999.0
2005-06-22 19:31:00,85.483,85.5,85.464,85.478,603999998.0
2005-06-22 19:32:00,85.487,85.517,85.455,85.455,874999995.0
2005-06-22 19:33:00,85.447,85.517,85.447,85.507,775299997.0
2005-06-22 19:34:00,85.495,85.521,85.467,85.478,1080799995.0
2005-06-22 19:35:00,85.482,85.512,85.466,85.498,1016100002.0
2005-06-22 19:36:00,85.476,85.501,85.447,85.497,594499998.0
2005-06-22 19:37:00,85.482,85.501,85.467,85.478,169600003.0
2005-06-22 19:38:00,85.474,85.511,85.457,85.503,894699998.0
2005-06-22 19:39:00,85.48,85.502,85.453,85.486,606199994.0
2005-06-22 19:40:00,85.485,85.509,85.463,85.479,908600000.0
2005-06-22 19:41:00,85.502,85.515,85.46,85.49,984799996.0
2005-06-22 19:42:00,85.477,85.513,85.47,85.505,830099989.0
2005-06-22 19:43:00,85.493,85.523,85.476,85.504,534099996.0
2005-06-22 19:44:00,85.493,85.528,85.471,85.478,930099994.0
2005-06-22 19:45:00,85.493,85.524,85.476,85.497,409699999.0
2005-06-22 19:46:00,85.496,85.535,85.48,85.488,698900001.0
2005-06-22 19:47:00,85.485,85.512,85.473,85.493,393499996.0
2005-06-22 19:48:00,85.498,85.501,85.449,85.49,1234999983.0
2005-06-22 19:49:00,85.454,85.505,85.45,85.46,594600007.0
2005-06-22 19:50:00,85.463,85.504,85.463,85.504,714600000.0
2005-06-22 19:51:00,85.505,85.515,85.474,85.474,500299993.0
2005-06-22 19:52:00,85.475,85.511,85.463,85.493,427499999.0
2005-06-22 19:53:00,85.473,85.512,85.449,85.49,609300007.0
2005-06-22 19:54:00,85.479,85.507,85.464,85.494,831399996.0
2005-06-22 19:55:00,85.472,85.505,85.462,85.502,323499995.0
2005-06-22 19:56:00,85.504,85.519,85.474,85.493,530500001.0
2005-06-22 19:57:00,85.505,85.514,85.447,85.494,653899998.0
2005-06-22 19:58:00,85.475,85.517,85.459,85.499,1102799990.0
2005-06-22 19:59:00,85.522,85.529,85.49,85.493,891599991.0
2005-06-22 20:00:00,85.504,85.517,85.476,85.477,477499996.0
2005-06-22 20:01:00,85.488,85.5,85.457,85.47,441899995.0
2005-06-22 20:02:00,85.468,85.519,85.46,85.473,463899996.0
2005-06-22 20:03:00,85.465,85.51,85.452,85.51,465100002.0
2005-06-22 20:04:00,85.481,85.517,85.461,85.517,624899998.0
2005-06-22 20:05:00,85.513,85.515,85.473,85.482,388599995.0
2005-06-22 20:06:00,85.48,85.514,85.46,85.479,711799993.0
2005-06-22 20:07:00,85.493,85.514,85.477,85.477,500699994.0
2005-06-22 20:08:00,85.491,85.517,85.471,85.504,532299996.0
2005-06-22 20:09:00,85.487,85.524,85.479,85.514,550699994.0
2005-06-22 20:10:00,85.506,85.535,85.488,85.502,760700002.0
2005-06-22 20:11:00,85.498,85.501,85.416,85.454,1388699998.0
2005-06-22 20:12:00,85.453,85.503,85.429,85.439,1854500006.0
2005-06-22 20:13:00,85.449,85.471,85.42,85.446,961099992.0
2005-06-22 20:14:00,85.431,85.466,85.407,85.444,488000008.0
2005-06-22 20:15:00,85.44,85.481,85.432,85.457,697099995.0
2005-06-22 20:16:00,85.458,85.495,85.419,85.459,1464899997.0
2005-06-22 20:17:00,85.444,85.483,85.444,85.458,330400000.0
2005-06-22 20:18:00,85.482,85.49,85.44,85.447,352700006.0
2005-06-22 20:19:00,85.471,85.503,85.439,85.459,1742999999.0
2005-06-22 20:20:00,85.5,85.504,85.46,85.479,1729599996.0
2005-06-22 20:21:00,85.441,85.5,85.441,85.476,487399999.0
2005-06-22 20:22:00,85.48,85.507,85.449,85.47,743599998.0
2005-06-22 20:23:00,85.48,85.508,85.452,85.508,815300005.0
2005-06-22 20:24:00,85.482,85.506,85.458,85.506,554599999.0
2005-06-22 20:25:00,85.498,85.541,85.476,85.503,653499998.0
2005-06-22 20:26:00,85.517,85.531,85.484,85.493,355899998.0
2005-06-22 20:27:00,85.523,85.523,85.469,85.513,1288900006.0
2005-06-22 20:28:00,85.492,85.522,85.47,85.493,2139599994.0
2005-06-22 20:29:00,85.48,85.49,85.48,85.48,1804799997.0
2005-06-22 20:30:00,85.49,85.49,85.47,85.48,1804799997.0
2005-06-22 20:31:00,85.504,85.504,85.456,85.47,1804799997.0
2005-06-22 20:32:00,85.455,85.505,85.452,85.498,2037599992.0
2005-06-22 20:33:00,85.501,85.504,85.454,85.484,694700000.0
2005-06-22 20:34:00,85.503,85.514,85.477,85.48,349899998.0
2005-06-22 20:35:00,85.49,85.513,85.463,85.477,804600004.0
2005-06-22 20:36:00,85.474,85.503,85.444,85.496,634999997.0
2005-06-22 20:37:00,85.489,85.511,85.454,85.493,528999994.0
2005-06-22 20:38:00,85.5,85.515,85.467,85.493,1404500004.0
2005-06-22 20:39:00,85.518,85.518,85.461,85.494,999399997.0
2005-06-22 20:40:00,85.519,85.526,85.466,85.495,1600099999.0
2005-06-22 20:41:00,85.508,85.512,85.471,85.497,982400001.0
2005-06-22 20:42:00,85.501,85.523,85.463,85.477,853399988.0
2005-06-22 20:43:00,85.485,85.52,85.475,85.492,632300008.0
2005-06-22 20:44:00,85.509,85.536,85.482,85.515,1225999997.0
2005-06-22 20:45:00,85.499,85.53,85.473,85.495,1027500004.0
2005-06-22 20:46:00,85.522,85.531,85.474,85.501,741399990.0
2005-06-22 20:47:00,85.478,85.541,85.478,85.524,1356000001.0
2005-06-22 20:48:00,85.51,85.543,85.499,85.512,774799994.0
2005-06-22 20:49:00,85.53,85.543,85.496,85.501,928099994.0
2005-06-22 20:50:00,85.498,85.552,85.496,85.521,991199998.0
2005-06-22 20:51:00,85.521,85.533,85.486,85.514,670100000.0
2005-06-22 20:52:00,85.533,85.558,85.512,85.548,720300002.0
2005-06-22 20:53:00,85.513,85.558,85.497,85.554,1543000009.0
2005-06-22 20:54:00,85.531,85.551,85.513,85.54,435699992.0
2005-06-22 20:55:00,85.528,85.554,85.498,85.538,1300699998.0
2005-06-22 20:56:00,85.525,85.558,85.498,85.514,1116099997.0
2005-06-22 20:57:00,85.532,85.565,85.509,85.536,1669700000.0
2005-06-22 20:58:00,85.52,85.52,85.5,85.51,1885399983.0
2005-06-22 20:59:00,85.504,85.556,85.495,85.531,1885399983.0
2005-06-22 21:00:00,85.509,85.556,85.495,85.51,1911699992.0
2005-06-22 21:01:00,85.5,85.51,85.5,85.5,755399995.0
2005-06-22 21:02:00,85.527,85.538,85.486,85.525,755399995.0
2005-06-22 21:03:00,85.51,85.554,85.502,85.518,588099995.0
2005-06-22 21:04:00,85.498,85.558,85.498,85.558,305899999.0
2005-06-22 21:05:00,85.542,85.568,85.512,85.538,394499998.0
2005-06-22 21:06:00,85.51,85.561,85.5,85.528,783300006.0
2005-06-22 21:07:00,85.521,85.561,85.513,85.555,598099997.0
2005-06-22 21:08:00,85.521,85.563,85.502,85.502,608799999.0
2005-06-22 21:09:00,85.511,85.55,85.511,85.55,441700004.0
2005-06-22 21:10:00,85.528,85.563,85.52,85.54,401799997.0
2005-06-22 21:11:00,85.521,85.562,85.51,85.539,336399999.0
2005-06-22 21:12:00,85.529,85.569,85.516,85.568,349200000.0
2005-06-22 21:13:00,85.542,85.563,85.513,85.55,1109999994.0
2005-06-22 21:14:00,85.544,85.569,85.518,85.557,1206900001.0
2005-06-22 21:15:00,85.547,85.567,85.508,85.528,998299995.0
2005-06-22 21:16:00,85.541,85.57,85.523,85.546,635500004.0
2005-06-22 21:17:00,85.565,85.565,85.502,85.531,1248899998.0
2005-06-22 21:18:00,85.54,85.552,85.498,85.519,688699995.0
2005-06-22 21:19:00,85.529,85.569,85.511,85.544,1205900001.0
2005-06-22 21:20:00,85.545,85.574,85.518,85.518,1684899985.0
2005-06-22 21:21:00,85.542,85.561,85.507,85.539,1814199997.0
2005-06-22 21:22:00,85.555,85.572,85.504,85.541,1593200008.0
2005-06-22 21:23:00,85.549,85.573,85.506,85.556,738999990.0
2005-06-22 21:24:00,85.537,85.567,85.517,85.542,782399998.0
2005-06-22 21:25:00,85.561,85.567,85.496,85.526,1157199998.0
2005-06-22 21:26:00,85.518,85.567,85.513,85.561,423800000.0
2005-06-22 21:27:00,85.555,85.564,85.512,85.527,518800002.0
2005-06-22 21:28:00,85.545,85.583,85.534,85.54,394000000.0
2005-06-22 21:29:00,85.539,85.585,85.524,85.55,540399998.0
2005-06-22 21:30:00,85.555,85.585,85.533,85.559,436799998.0
2005-06-22 21:31:00,85.584,85.584,85.537,85.555,359899996.0
2005-06-22 21:32:00,85.565,85.589,85.529,85.552,1345199997.0
2005-06-22 21:33:00,85.539,85.567,85.525,85.54,157900000.0
2005-06-22 21:34:00,85.545,85.569,85.515,85.533,404600005.0
2005-06-22 21:35:00,85.533,85.563,85.515,85.533,424699999.0
2005-06-22 21:36:00,85.536,85.57,85.524,85.531,247500001.0
2005-06-22 21:37:00,85.516,85.563,85.516,85.563,409999997.0
2005-06-22 21:38:00,85.536,85.555,85.512,85.531,362500004.0
2005-06-22 21:39:00,85.534,85.562,85.523,85.553,344800002.0
2005-06-22 21:40:00,85.549,85.572,85.516,85.558,426200000.0
2005-06-22 21:41:00,85.552,85.582,85.523,85.558,300699996.0
2005-06-22 21:42:00,85.543,85.572,85.512,85.518,612899999.0
2005-06-22 21:43:00,85.53,85.565,85.51,85.52,788799997.0
2005-06-22 21:44:00,85.506,85.566,85.503,85.558,1324899997.0
2005-06-22 21:45:00,85.537,85.562,85.514,85.556,991900002.0
2005-06-22 21:46:00,85.55,85.584,85.544,85.557,554399999.0
2005-06-22 21:47:00,85.559,85.593,85.529,85.593,844699999.0
2005-06-22 21:48:00,85.57,85.576,85.519,85.519,218300002.0
2005-06-22 21:49:00,85.543,85.585,85.527,85.577,646500002.0
2005-06-22 21:50:00,85.545,85.58,85.512,85.519,306399999.0
2005-06-22 21:51:00,85.526,85.564,85.52,85.534,287100003.0
2005-06-22 21:52:00,85.557,85.582,85.534,85.548,515299999.0
2005-06-22 21:53:00,85.585,85.589,85.54,85.54,186200000.0
2005-06-22 21:54:00,85.559,85.579,85.552,85.575,234600002.0
2005-06-22 21:55:00,85.55,85.587,85.542,85.587,242099995.0
2005-06-22 21:56:00,85.592,85.594,85.551,85.571,512000000.0
2005-06-22 21:57:00,85.594,85.594,85.552,85.583,179500000.0
2005-06-22 21:58:00,85.541,85.585,85.533,85.569,350400001.0
2005-06-22 21:59:00,85.561,85.588,85.52,85.579,545300002.0
2005-06-22 22:00:00,85.557,85.58,85.534,85.568,697200000.0
2005-06-22 22:01:00,85.551,85.582,85.522,85.553,795199995.0
2005-06-22 22:02:00,85.528,85.581,85.528,85.556,1206099997.0
2005-06-22 22:03:00,85.568,85.588,85.525,85.525,240299999.0
2005-06-22 22:04:00,85.576,85.585,85.529,85.536,885399996.0
2005-06-22 22:05:00,85.532,85.582,85.532,85.575,272600001.0
2005-06-22 22:06:00,85.526,85.575,85.523,85.543,193100002.0
2005-06-22 22:07:00,85.53,85.572,85.526,85.539,290699992.0
2005-06-22 22:08:00,85.561,85.58,85.536,85.561,123300000.0
2005-06-22 22:09:00,85.544,85.58,85.521,85.524,397100003.0
2005-06-22 22:10:00,85.556,85.581,85.543,85.544,257799999.0
2005-06-22 22:11:00,85.554,85.59,85.529,85.57,371899995.0
2005-06-22 22:12:00,85.548,85.584,85.506,85.56,282699997.0
2005-06-22 22:13:00,85.529,85.569,85.517,85.544,520299998.0
2005-06-22 22:14:00,85.533,85.579,85.529,85.552,126599999.0
2005-06-22 22:15:00,85.54,85.586,85.523,85.542,494600001.0
2005-06-22 22:16:00,85.542,85.565,85.504,85.539,365299999.0
2005-06-22 22:17:00,85.542,85.561,85.518,85.535,356299998.0
2005-06-22 22:18:00,85.562,85.575,85.538,85.542,292499999.0
2005-06-22 22:19:00,85.555,85.555,85.526,85.526,177399997.0
2005-06-22 22:20:00,85.53,85.56,85.519,85.527,154400000.0
2005-06-22 22:21:00,85.535,85.558,85.516,85.535,115300000.0
2005-06-22 22:22:00,85.523,85.582,85.518,85.579,466099999.0
2005-06-22 22:23:00,85.564,85.582,85.541,85.562,168499996.0
2005-06-22 22:24:00,85.538,85.583,85.53,85.576,282499994.0
2005-06-22 22:25:00,85.553,85.599,85.538,85.583,225599998.0
2005-06-22 22:26:00,85.573,85.606,85.555,85.559,212499996.0
2005-06-22 22:27:00,85.577,85.601,85.556,85.563,678999999.0
2005-06-22 22:28:00,85.544,85.581,85.54,85.581,251299995.0
2005-06-22 22:29:00,85.566,85.585,85.525,85.552,366099997.0
2005-06-22 22:30:00,85.557,85.584,85.545,85.545,435400000.0
2005-06-22 22:31:00,85.579,85.58,85.511,85.511,187399996.0
2005-06-22 22:32:00,85.526,85.581,85.506,85.514,227299998.0
2005-06-22 22:33:00,85.507,85.586,85.507,85.534,419700000.0
2005-06-22 22:34:00,85.566,85.57,85.518,85.527,520399999.0
2005-06-22 22:35:00,85.559,85.586,85.542,85.557,344399997.0
2005-06-22 22:36:00,85.556,85.585,85.515,85.523,525400003.0
2005-06-22 22:37:00,85.558,85.582,85.547,85.582,188800000.0
2005-06-22 22:38:00,85.541,85.579,85.536,85.568,287800004.0
2005-06-22 22:39:00,85.522,85.576,85.516,85.536,357700005.0
2005-06-22 22:40:00,85.533,85.578,85.522,85.563,310199998.0
2005-06-22 22:41:00,85.544,85.585,85.537,85.585,236999999.0
2005-06-22 22:42:00,85.542,85.586,85.54,85.581,208800002.0
2005-06-22 22:43:00,85.548,85.582,85.529,85.556,750999994.0
2005-06-22 22:44:00,85.557,85.58,85.531,85.566,572200009.0
2005-06-22 22:45:00,85.563,85.577,85.518,85.532,391099997.0
2005-06-22 22:46:00,85.555,85.578,85.519,85.519,401799998.0
2005-06-22 22:47:00,85.535,85.561,85.523,85.53,361600000.0
2005-06-22 22:48:00,85.585,85.589,85.525,85.525,517699997.0
2005-06-22 22:49:00,85.548,85.591,85.519,85.524,553199997.0
2005-06-22 22:50:00,85.577,85.585,85.537,85.539,204899997.0
2005-06-22 22:51:00,85.556,85.592,85.538,85.557,624399995.0
2005-06-22 22:52:00,85.573,85.592,85.547,85.553,195299996.0
2005-06-22 22:53:00,85.562,85.59,85.528,85.575,402999999.0
2005-06-22 22:54:00,85.535,85.588,85.535,85.588,230999999.0
2005-06-22 22:55:00,85.571,85.604,85.55,85.572,407399994.0
2005-06-22 22:56:00,85.537,85.59,85.537,85.59,201000000.0
2005-06-22 22:57:00,85.545,85.585,85.539,85.565,152700002.0
2005-06-22 22:58:00,85.547,85.573,85.539,85.57,248900001.0
2005-06-22 22:59:00,85.569,85.569,85.493,85.496,288299998.0
2005-06-22 23:00:00,85.586,85.588,85.558,85.584,320999996.0
2005-06-22 23:01:00,85.568,85.588,85.544,85.563,156100002.0
2005-06-22 23:02:00,85.605,85.605,85.542,85.543,246300001.0
2005-06-22 23:03:00,85.543,85.598,85.534,85.563,184099997.0
2005-06-22 23:04:00,85.566,85.589,85.545,85.572,221399998.0
2005-06-22 23:05:00,85.548,85.57,85.536,85.567,150100002.0
2005-06-22 23:06:00,85.567,85.591,85.554,85.589,216599997.0
2005-06-22 23:07:00,85.588,85.588,85.549,85.55,159899999.0
2005-06-22 23:08:00,85.539,85.568,85.525,85.54,259499997.0
2005-06-22 23:09:00,85.534,85.575,85.526,85.565,183799998.0
2005-06-22 23:10:00,85.553,85.577,85.531,85.532,175299999.0
2005-06-22 23:11:00,85.526,85.557,85.521,85.54,178000000.0
2005-06-22 23:12:00,85.555,85.583,85.538,85.565,237399999.0
2005-06-22 23:13:00,85.538,85.581,85.537,85.555,312200001.0
2005-06-22 23:14:00,85.6,85.6,85.545,85.564,266499998.0
2005-06-22 23:15:00,85.55,85.587,85.538,85.569,261499996.0
2005-06-22 23:16:00,85.556,85.586,85.529,85.54,328399999.0
2005-06-22 23:17:00,85.527,85.604,85.527,85.59,346600001.0
2005-06-22 23:18:00,85.605,85.609,85.558,85.558,213199998.0
2005-06-22 23:19:00,85.551,85.595,85.533,85.572,227299999.0
2005-06-22 23:20:00,85.573,85.581,85.543,85.566,164099999.0
2005-06-22 23:21:00,85.583,85.588,85.56,85.574,164099999.0
2005-06-22 23:22:00,85.614,85.614,85.563,85.606,297499999.0
2005-06-22 23:23:00,85.586,85.603,85.563,85.576,250499998.0
2005-06-22 23:24:00,85.576,85.617,85.568,85.589,364699996.0
2005-06-22 23:25:00,85.592,85.599,85.556,85.556,186799999.0
2005-06-22 23:26:00,85.551,85.587,85.541,85.56,295799997.0
2005-06-22 23:27:00,85.571,85.592,85.537,85.57,162000002.0
2005-06-22 23:28:00,85.565,85.601,85.541,85.553,256500001.0
2005-06-22 23:29:00,85.592,85.595,85.535,85.535,358299999.0
2005-06-22 23:30:00,85.551,85.605,85.551,85.563,306199999.0
2005-06-22 23:31:00,85.539,85.588,85.535,85.583,361699999.0
2005-06-22 23:32:00,85.556,85.588,85.554,85.586,220299995.0
2005-06-22 23:33:00,85.56,85.582,85.539,85.546,250700001.0
2005-06-22 23:34:00,85.594,85.594,85.548,85.554,168200000.0
2005-06-22 23:35:00,85.548,85.592,85.537,85.572,332900000.0
2005-06-22 23:36:00,85.581,85.581,85.516,85.516,159000000.0
2005-06-22 23:37:00,85.571,85.571,85.529,85.557,300799998.0
2005-06-22 23:38:00,85.553,85.572,85.52,85.52,232500002.0
2005-06-22 23:39:00,85.556,85.582,85.533,85.543,207299997.0
2005-06-22 23:40:00,85.548,85.592,85.535,85.538,153700000.0
2005-06-22 23:41:00,85.541,85.588,85.537,85.588,228699997.0
2005-06-22 23:42:00,85.538,85.593,85.538,85.575,219800000.0
2005-06-22 23:43:00,85.548,85.592,85.546,85.577,233599998.0
2005-06-22 23:44:00,85.527,85.578,85.527,85.57,295400000.0
2005-06-22 23:45:00,85.54,85.582,85.54,85.573,169900001.0
2005-06-22 23:46:00,85.568,85.591,85.55,85.575,144400000.0
2005-06-22 23:47:00,85.57,85.59,85.552,85.561,316400005.0
2005-06-22 23:48:00,85.565,85.578,85.545,85.549,207400002.0
2005-06-22 23:49:00,85.541,85.585,85.522,85.546,275600002.0
2005-06-22 23:50:00,85.565,85.597,85.551,85.571,141299999.0
2005-06-22 23:51:00,85.557,85.588,85.545,85.575,229599999.0
2005-06-22 23:52:00,85.587,85.606,85.556,85.558,210400001.0
2005-06-22 23:53:00,85.543,85.583,85.525,85.577,251299996.0
2005-06-22 23:54:00,85.572,85.589,85.55,85.562,235300000.0
2005-06-22 23:55:00,85.55,85.586,85.549,85.559,93399997.0
2005-06-22 23:56:00,85.557,85.587,85.548,85.56,196699999.0
2005-06-22 23:57:00,85.555,85.586,85.544,85.586,98400001.0
2005-06-22 23:58:00,85.559,85.592,85.546,85.549,274999995.0
2005-06-22 23:59:00,85.532,85.587,85.519,85.564,296700003.0
2005-06-23 00:00:00,85.56,85.592,85.546,85.55,225299997.0
2005-06-23 00:01:00,85.577,85.597,85.549,85.558,244100003.0
2005-06-23 00:02:00,85.6,85.605,85.558,85.572,321500002.0
2005-06-23 00:03:00,85.592,85.603,85.576,85.586,224400001.0
2005-06-23 00:04:00,85.575,85.62,85.575,85.62,230200000.0
2005-06-23 00:05:00,85.597,85.597,85.542,85.569,212600002.0
2005-06-23 00:06:00,85.563,85.593,85.549,85.58,254199999.0
2005-06-23 00:07:00,85.56,85.595,85.546,85.552,232199997.0
2005-06-23 00:08:00,85.561,85.579,85.525,85.532,176600001.0
2005-06-23 00:09:00,85.555,85.567,85.5,85.5,146700000.0
2005-06-23 00:10:00,85.568,85.576,85.546,85.569,188800000.0
2005-06-23 00:11:00,85.538,85.585,85.531,85.585,205899998.0
2005-06-23 00:12:00,85.547,85.575,85.525,85.545,272900000.0
2005-06-23 00:13:00,85.557,85.572,85.514,85.514,207700001.0
2005-06-23 00:14:00,85.555,85.566,85.536,85.55,344100002.0
2005-06-23 00:15:00,85.534,85.545,85.511,85.511,141000000.0
2005-06-23 00:16:00,85.483,85.541,85.483,85.519,286400000.0
2005-06-23 00:17:00,85.526,85.553,85.515,85.525,154799999.0
2005-06-23 00:18:00,85.532,85.547,85.506,85.536,321400000.0
2005-06-23 00:19:00,85.536,85.56,85.515,85.532,377700000.0
2005-06-23 00:20:00,85.528,85.54,85.497,85.503,295399999.0
2005-06-23 00:21:00,85.535,85.559,85.503,85.524,304600004.0
2005-06-23 00:22:00,85.524,85.543,85.505,85.532,281000000.0
2005-06-23 00:23:00,85.54,85.544,85.509,85.529,208999997.0
2005-06-23 00:24:00,85.562,85.562,85.507,85.514,207499999.0
2005-06-23 00:25:00,85.563,85.563,85.481,85.485,161400001.0
2005-06-23 00:26:00,85.516,85.552,85.506,85.527,234599999.0
2005-06-23 00:27:00,85.49,85.54,85.475,85.514,199099996.0
2005-06-23 00:28:00,85.504,85.537,85.49,85.515,257499999.0
2005-06-23 00:29:00,85.528,85.542,85.492,85.534,319799998.0
2005-06-23 00:30:00,85.515,85.536,85.492,85.518,289600001.0
2005-06-23 00:31:00,85.494,85.528,85.493,85.498,220200000.0
2005-06-23 00:32:00,85.519,85.543,85.498,85.506,217800001.0
2005-06-23 00:33:00,85.525,85.562,85.525,85.544,154899997.0
2005-06-23 00:34:00,85.521,85.548,85.484,85.512,248900000.0
2005-06-23 00:35:00,85.525,85.528,85.486,85.496,227900001.0
2005-06-23 00:36:00,85.525,85.553,85.487,85.512,259699994.0
2005-06-23 00:37:00,85.509,85.529,85.488,85.516,220199999.0
2005-06-23 00:38:00,85.491,85.529,85.48,85.5,240699998.0
2005-06-23 00:39:00,85.513,85.527,85.48,85.48,214300001.0
2005-06-23 00:40:00,85.5,85.51,85.469,85.489,311200002.0
2005-06-23 00:41:00,85.503,85.539,85.501,85.515,210299999.0
2005-06-23 00:42:00,85.522,85.538,85.492,85.51,173699997.0
2005-06-23 00:43:00,85.498,85.524,85.47,85.498,197099999.0
2005-06-23 00:44:00,85.49,85.526,85.49,85.513,243899998.0
2005-06-23 00:45:00,85.512,85.519,85.455,85.46,209500004.0
2005-06-23 00:46:00,85.478,85.519,85.469,85.489,323799994.0
2005-06-23 00:47:00,85.494,85.524,85.458,85.48,364700003.0
2005-06-23 00:48:00,85.483,85.518,85.473,85.501,316599998.0
2005-06-23 00:49:00,85.498,85.53,85.484,85.498,191699999.0
2005-06-23 00:50:00,85.516,85.532,85.495,85.525,101099997.0
2005-06-23 00:51:00,85.523,85.53,85.481,85.501,213000003.0
2005-06-23 00:52:00,85.483,85.501,85.455,85.481,185300002.0
2005-06-23 00:53:00,85.52,85.531,85.486,85.508,274600001.0
2005-06-23 00:54:00,85.48,85.509,85.472,85.497,231300003.0
2005-06-23 00:55:00,85.517,85.518,85.471,85.49,153399998.0
2005-06-23 00:56:00,85.5,85.511,85.466,85.468,229199998.0
2005-06-23 00:57:00,85.494,85.512,85.469,85.486,215400003.0
2005-06-23 00:58:00,85.497,85.497,85.457,85.475,278699997.0
2005-06-23 00:59:00,85.5,85.528,85.474,85.504,293200003.0
2005-06-23 01:00:00,85.45,85.527,85.45,85.502,283100001.0
2005-06-23 01:01:00,85.485,85.512,85.459,85.48,230400000.0
2005-06-23 01:02:00,85.522,85.525,85.454,85.467,198300000.0
2005-06-23 01:03:00,85.462,85.519,85.462,85.505,234599998.0
2005-06-23 01:04:00,85.488,85.528,85.47,85.506,128099998.0
2005-06-23 01:05:00,85.503,85.521,85.478,85.495,295000003.0
2005-06-23 01:06:00,85.489,85.529,85.474,85.5,264300000.0
2005-06-23 01:07:00,85.447,85.496,85.442,85.461,149699999.0
2005-06-23 01:08:00,85.45,85.511,85.45,85.51,172299998.0
2005-06-23 01:09:00,85.472,85.52,85.47,85.484,265800000.0
2005-06-23 01:10:00,85.49,85.51,85.476,85.501,288700001.0
2005-06-23 01:11:00,85.481,85.518,85.465,85.487,161099999.0
2005-06-23 01:12:00,85.47,85.507,85.465,85.473,448300000.0
2005-06-23 01:13:00,85.456,85.51,85.455,85.51,136800002.0
2005-06-23 01:14:00,85.5,85.5,85.455,85.455,172700002.0
2005-06-23 01:15:00,85.465,85.497,85.457,85.472,214099995.0
2005-06-23 01:16:00,85.498,85.523,85.481,85.484,223099999.0
2005-06-23 01:17:00,85.484,85.509,85.461,85.486,481500001.0
2005-06-23 01:18:00,85.489,85.497,85.446,85.446,232799998.0
2005-06-23 01:19:00,85.45,85.496,85.45,85.474,257900001.0
2005-06-23 01:20:00,85.445,85.469,85.429,85.435,251300004.0
2005-06-23 01:21:00,85.458,85.483,85.436,85.437,215300000.0
2005-06-23 01:22:00,85.48,85.509,85.461,85.498,235399998.0
2005-06-23 01:23:00,85.517,85.517,85.467,85.491,175700001.0
2005-06-23 01:24:00,85.474,85.508,85.454,85.489,260999997.0
2005-06-23 01:25:00,85.512,85.512,85.45,85.473,226599999.0
2005-06-23 01:26:00,85.482,85.521,85.465,85.518,244599999.0
2005-06-23 01:27:00,85.522,85.534,85.486,85.501,256199996.0
2005-06-23 01:28:00,85.484,85.523,85.484,85.499,253799999.0
2005-06-23 01:29:00,85.483,85.529,85.458,85.511,178000000.0
2005-06-23 01:30:00,85.516,85.537,85.485,85.532,307300000.0
2005-06-23 01:31:00,85.521,85.541,85.497,85.535,325299996.0
2005-06-23 01:32:00,85.487,85.538,85.482,85.538,135199998.0
2005-06-23 01:33:00,85.501,85.526,85.464,85.474,288700002.0
2005-06-23 01:34:00,85.489,85.526,85.479,85.506,284000001.0
2005-06-23 01:35:00,85.502,85.53,85.483,85.489,275300002.0
2005-06-23 01:36:00,85.486,85.528,85.465,85.465,296700000.0
2005-06-23 01:37:00,85.468,85.527,85.466,85.518,230100002.0
2005-06-23 01:38:00,85.496,85.52,85.477,85.509,215399998.0
2005-06-23 01:39:00,85.524,85.529,85.486,85.496,243799998.0
2005-06-23 01:40:00,85.517,85.527,85.485,85.485,176900000.0
2005-06-23 01:41:00,85.513,85.545,85.503,85.52,213200001.0
2005-06-23 01:42:00,85.517,85.537,85.485,85.504,337200002.0
2005-06-23 01:43:00,85.503,85.545,85.498,85.507,142800000.0
2005-06-23 01:44:00,85.538,85.545,85.501,85.513,128000000.0
2005-06-23 01:45:00,85.504,85.535,85.494,85.515,216800001.0
2005-06-23 01:46:00,85.494,85.53,85.487,85.523,264800001.0
2005-06-23 01:47:00,85.506,85.533,85.492,85.529,313299997.0
2005-06-23 01:48:00,85.51,85.528,85.486,85.519,370600000.0
2005-06-23 01:49:00,85.508,85.535,85.497,85.512,316200004.0
2005-06-23 01:50:00,85.506,85.514,85.481,85.488,260799995.0
2005-06-23 01:51:00,85.514,85.527,85.488,85.49,227699999.0
2005-06-23 01:52:00,85.529,85.538,85.489,85.489,283299998.0
2005-06-23 01:53:00,85.493,85.507,85.465,85.474,351399999.0
2005-06-23 01:54:00,85.479,85.503,85.465,85.481,289500002.0
2005-06-23 01:55:00,85.51,85.52,85.477,85.489,250900002.0
2005-06-23 01:56:00,85.513,85.517,85.468,85.479,373599997.0
2005-06-23 01:57:00,85.482,85.512,85.464,85.477,266599998.0
2005-06-23 01:58:00,85.485,85.506,85.473,85.506,295399998.0
2005-06-23 01:59:00,85.5,85.505,85.461,85.474,385300001.0
2005-06-23 02:00:00,85.472,85.524,85.468,85.524,134899999.0
2005-06-23 02:01:00,85.517,85.549,85.501,85.515,318899998.0
2005-06-23 02:02:00,85.52,85.561,85.507,85.556,230800000.0
2005-06-23 02:03:00,85.565,85.565,85.517,85.517,137299999.0
2005-06-23 02:04:00,85.525,85.553,85.521,85.537,105600001.0
2005-06-23 02:05:00,85.499,85.557,85.499,85.531,258900002.0
2005-06-23 02:06:00,85.54,85.579,85.54,85.562,171099998.0
2005-06-23 02:07:00,85.547,85.567,85.515,85.533,323600002.0
2005-06-23 02:08:00,85.502,85.554,85.502,85.533,204900001.0
2005-06-23 02:09:00,85.523,85.549,85.515,85.547,283799999.0
2005-06-23 02:10:00,85.514,85.535,85.496,85.51,212900003.0
2005-06-23 02:11:00,85.496,85.535,85.496,85.529,222299997.0
2005-06-23 02:12:00,85.528,85.556,85.508,85.526,165500001.0
2005-06-23 02:13:00,85.536,85.55,85.505,85.511,99899999.0
2005-06-23 02:14:00,85.501,85.552,85.501,85.524,207899998.0
2005-06-23 02:15:00,85.501,85.535,85.488,85.533,294300001.0
2005-06-23 02:16:00,85.483,85.546,85.483,85.517,356699998.0
2005-06-23 02:17:00,85.511,85.551,85.511,85.551,148299999.0
2005-06-23 02:18:00,85.513,85.541,85.488,85.501,322200003.0
2005-06-23 02:19:00,85.511,85.52,85.491,85.496,239899999.0
2005-06-23 02:20:00,85.458,85.505,85.458,85.493,292699999.0
2005-06-23 02:21:00,85.501,85.518,85.479,85.495,314800004.0
2005-06-23 02:22:00,85.493,85.522,85.464,85.508,282900001.0
2005-06-23 02:23:00,85.489,85.512,85.472,85.509,233999996.0
2005-06-23 02:24:00,85.507,85.532,85.491,85.502,203800001.0
2005-06-23 02:25:00,85.497,85.52,85.479,85.498,177200004.0
2005-06-23 02:26:00,85.485,85.533,85.479,85.501,450500000.0
2005-06-23 02:27:00,85.524,85.546,85.484,85.492,296399998.0
2005-06-23 02:28:00,85.529,85.533,85.479,85.479,235000001.0
2005-06-23 02:29:00,85.506,85.529,85.486,85.508,346200003.0
2005-06-23 02:30:00,85.528,85.558,85.515,85.523,234300000.0
2005-06-23 02:31:00,85.524,85.571,85.512,85.571,232900000.0
2005-06-23 02:32:00,85.576,85.593,85.551,85.554,133700000.0
2005-06-23 02:33:00,85.573,85.587,85.546,85.568,221999999.0
2005-06-23 02:34:00,85.524,85.588,85.524,85.585,195899999.0
2005-06-23 02:35:00,85.549,85.579,85.542,85.564,205599999.0
2005-06-23 02:36:00,85.552,85.581,85.533,85.564,273599997.0
2005-06-23 02:37:00,85.552,85.574,85.544,85.561,270100001.0
2005-06-23 02:38:00,85.555,85.571,85.542,85.565,253900000.0
2005-06-23 02:39:00,85.556,85.575,85.536,85.558,334700000.0
2005-06-23 02:40:00,85.571,85.579,85.544,85.549,229400001.0
2005-06-23 02:41:00,85.573,85.591,85.557,85.577,341000002.0
2005-06-23 02:42:00,85.548,85.583,85.534,85.563,257599998.0
2005-06-23 02:43:00,85.575,85.585,85.549,85.575,319700000.0
2005-06-23 02:44:00,85.552,85.59,85.546,85.575,220200001.0
2005-06-23 02:45:00,85.575,85.591,85.555,85.573,193299999.0
2005-06-23 02:46:00,85.546,85.584,85.54,85.553,271200001.0
2005-06-23 02:47:00,85.574,85.574,85.546,85.567,289500002.0
2005-06-23 02:48:00,85.573,85.595,85.545,85.563,238599999.0
2005-06-23 02:49:00,85.57,85.587,85.551,85.582,304300001.0
2005-06-23 02:50:00,85.559,85.585,85.509,85.522,242899996.0
2005-06-23 02:51:00,85.543,85.568,85.517,85.54,226299998.0
2005-06-23 02:52:00,85.526,85.56,85.519,85.553,201000000.0
2005-06-23 02:53:00,85.543,85.567,85.506,85.538,259300001.0
2005-06-23 02:54:00,85.58,85.581,85.54,85.564,225900002.0
2005-06-23 02:55:00,85.587,85.587,85.529,85.529,303800000.0
2005-06-23 02:56:00,85.56,85.57,85.519,85.519,295300004.0
2005-06-23 02:57:00,85.543,85.575,85.536,85.548,253900000.0
2005-06-23 02:58:00,85.552,85.572,85.529,85.556,360599996.0
2005-06-23 02:59:00,85.567,85.567,85.52,85.541,302300000.0
2005-06-23 03:00:00,85.537,85.568,85.507,85.529,283800000.0
2005-06-23 03:01:00,85.524,85.569,85.514,85.566,288800004.0
2005-06-23 03:02:00,85.525,85.554,85.509,85.524,336500003.0
2005-06-23 03:03:00,85.513,85.546,85.506,85.509,175199999.0
2005-06-23 03:04:00,85.501,85.561,85.486,85.528,198400002.0
2005-06-23 03:05:00,85.538,85.559,85.519,85.539,202000003.0
2005-06-23 03:06:00,85.532,85.549,85.504,85.518,359800001.0
2005-06-23 03:07:00,85.542,85.542,85.481,85.492,252799998.0
2005-06-23 03:08:00,85.537,85.537,85.475,85.505,237300001.0
2005-06-23 03:09:00,85.495,85.527,85.491,85.509,238799997.0
2005-06-23 03:10:00,85.506,85.524,85.491,85.509,446400004.0
2005-06-23 03:11:00,85.524,85.524,85.476,85.501,313600000.0
2005-06-23 03:12:00,85.517,85.517,85.48,85.498,238399998.0
2005-06-23 03:13:00,85.537,85.541,85.489,85.499,357700001.0
2005-06-23 03:14:00,85.483,85.517,85.475,85.489,334900006.0
2005-06-23 03:15:00,85.498,85.509,85.469,85.483,210800000.0
2005-06-23 03:16:00,85.475,85.511,85.456,85.487,342299999.0
2005-06-23 03:17:00,85.51,85.518,85.464,85.48,358099999.0
2005-06-23 03:18:00,85.458,85.499,85.405,85.499,175999998.0
2005-06-23 03:19:00,85.508,85.508,85.418,85.455,171600001.0
2005-06-23 03:20:00,85.47,85.487,85.449,85.464,308499997.0
2005-06-23 03:21:00,85.472,85.484,85.43,85.438,288700002.0
2005-06-23 03:22:00,85.472,85.48,85.439,85.454,281699996.0
2005-06-23 03:23:00,85.477,85.485,85.44,85.44,220600000.0
2005-06-23 03:24:00,85.446,85.467,85.424,85.433,277899998.0
2005-06-23 03:25:00,85.448,85.469,85.426,85.433,363500000.0
2005-06-23 03:26:00,85.437,85.452,85.396,85.404,99899999.0
2005-06-23 03:27:00,85.396,85.42,85.372,85.383,266200000.0
2005-06-23 03:28:00,85.383,85.419,85.368,85.419,252100002.0
2005-06-23 03:29:00,85.428,85.441,85.382,85.391,210200001.0
2005-06-23 03:30:00,85.414,85.431,85.398,85.417,229899999.0
2005-06-23 03:31:00,85.41,85.445,85.403,85.439,313500003.0
2005-06-23 03:32:00,85.437,85.437,85.388,85.407,262500002.0
2005-06-23 03:33:00,85.421,85.455,85.414,85.431,296399993.0
2005-06-23 03:34:00,85.415,85.44,85.399,85.425,224100001.0
2005-06-23 03:35:00,85.429,85.453,85.411,85.43,291999995.0
2005-06-23 03:36:00,85.413,85.455,85.408,85.455,196500000.0
2005-06-23 03:37:00,85.425,85.442,85.403,85.42,191100003.0
2005-06-23 03:38:00,85.435,85.445,85.406,85.422,231300001.0
2005-06-23 03:39:00,85.436,85.458,85.412,85.435,241399996.0
2005-06-23 03:40:00,85.413,85.445,85.413,85.444,240900006.0
2005-06-23 03:41:00,85.44,85.44,85.402,85.425,257299999.0
2005-06-23 03:42:00,85.393,85.454,85.39,85.442,332800000.0
2005-06-23 03:43:00,85.434,85.466,85.427,85.465,417299997.0
2005-06-23 03:44:00,85.451,85.466,85.414,85.451,347499998.0
2005-06-23 03:45:00,85.443,85.467,85.41,85.429,194700001.0
2005-06-23 03:46:00,85.434,85.438,85.397,85.4,281999999.0
2005-06-23 03:47:00,85.422,85.445,85.405,85.413,193600001.0
2005-06-23 03:48:00,85.418,85.444,85.395,85.409,212000002.0
2005-06-23 03:49:00,85.398,85.437,85.393,85.412,240499999.0
2005-06-23 03:50:00,85.414,85.445,85.388,85.404,236399999.0
2005-06-23 03:51:00,85.381,85.433,85.377,85.418,128099998.0
2005-06-23 03:52:00,85.418,85.439,85.399,85.404,335299995.0
2005-06-23 03:53:00,85.418,85.433,85.399,85.4,226699997.0
2005-06-23 03:54:00,85.421,85.436,85.392,85.392,180200001.0
2005-06-23 03:55:00,85.378,85.424,85.378,85.413,309999999.0
2005-06-23 03:56:00,85.458,85.458,85.408,85.43,290100002.0
2005-06-23 03:57:00,85.418,85.454,85.405,85.41,252199998.0
2005-06-23 03:58:00,85.408,85.453,85.387,85.403,236000000.0
2005-06-23 03:59:00,85.421,85.45,85.409,85.438,145400003.0
2005-06-23 04:00:00,85.436,85.447,85.411,85.43,313900007.0
2005-06-23 04:01:00,85.433,85.451,85.407,85.419,193400000.0
2005-06-23 04:02:00,85.457,85.457,85.412,85.438,196099997.0
2005-06-23 04:03:00,85.432,85.455,85.413,85.439,374300004.0
2005-06-23 04:04:00,85.42,85.452,85.419,85.419,237199999.0
2005-06-23 04:05:00,85.418,85.442,85.409,85.423,352499997.0
2005-06-23 04:06:00,85.44,85.45,85.41,85.428,203200001.0
2005-06-23 04:07:00,85.426,85.459,85.409,85.43,261400002.0
2005-06-23 04:08:00,85.437,85.453,85.412,85.435,122499999.0
2005-06-23 04:09:00,85.423,85.434,85.398,85.408,229800001.0
2005-06-23 04:10:00,85.406,85.428,85.393,85.421,207800001.0
2005-06-23 04:11:00,85.41,85.429,85.389,85.417,209599999.0
2005-06-23 04:12:00,85.398,85.43,85.387,85.41,299300000.0
2005-06-23 04:13:00,85.418,85.441,85.396,85.407,216500004.0
2005-06-23 04:14:00,85.412,85.422,85.394,85.42,203000001.0
2005-06-23 04:15:00,85.411,85.415,85.383,85.393,240100004.0
2005-06-23 04:16:00,85.398,85.432,85.388,85.399,151300000.0
2005-06-23 04:17:00,85.403,85.448,85.4,85.448,89699997.0
2005-06-23 04:18:00,85.408,85.438,85.401,85.416,170899999.0
2005-06-23 04:19:00,85.398,85.443,85.379,85.404,237799997.0
2005-06-23 04:20:00,85.41,85.45,85.406,85.426,436999998.0
2005-06-23 04:21:00,85.448,85.453,85.396,85.396,314200001.0
2005-06-23 04:22:00,85.424,85.449,85.392,85.42,177200001.0
2005-06-23 04:23:00,85.406,85.434,85.404,85.416,222900002.0
2005-06-23 04:24:00,85.401,85.423,85.387,85.402,190599997.0
2005-06-23 04:25:00,85.427,85.428,85.394,85.4,105499999.0
2005-06-23 04:26:00,85.407,85.432,85.388,85.388,177400000.0
2005-06-23 04:27:00,85.379,85.424,85.371,85.421,159700002.0
2005-06-23 04:28:00,85.412,85.442,85.397,85.428,211599999.0
2005-06-23 04:29:00,85.444,85.453,85.388,85.395,237699995.0
2005-06-23 04:30:00,85.377,85.43,85.377,85.402,253499998.0
2005-06-23 04:31:00,85.417,85.434,85.383,85.387,318900001.0
2005-06-23 04:32:00,85.422,85.44,85.397,85.44,205400002.0
2005-06-23 04:33:00,85.411,85.435,85.396,85.414,128500002.0
2005-06-23 04:34:00,85.42,85.437,85.402,85.425,389699999.0
2005-06-23 04:35:00,85.416,85.437,85.39,85.399,252899999.0
2005-06-23 04:36:00,85.415,85.433,85.392,85.421,196600004.0
2005-06-23 04:37:00,85.398,85.425,85.384,85.413,282000000.0
2005-06-23 04:38:00,85.391,85.424,85.386,85.408,256200002.0
2005-06-23 04:39:00,85.403,85.425,85.376,85.376,226500002.0
2005-06-23 04:40:00,85.383,85.442,85.382,85.407,187599995.0
2005-06-23 04:41:00,85.429,85.458,85.422,85.435,232000001.0
2005-06-23 04:42:00,85.427,85.45,85.395,85.405,253100001.0
2005-06-23 04:43:00,85.411,85.432,85.4,85.41,276599998.0
2005-06-23 04:44:00,85.442,85.447,85.389,85.396,291500000.0
2005-06-23 04:45:00,85.43,85.45,85.417,85.445,277700000.0
2005-06-23 04:46:00,85.413,85.463,85.4,85.431,284299995.0
2005-06-23 04:47:00,85.438,85.446,85.4,85.4,262500003.0
2005-06-23 04:48:00,85.417,85.454,85.412,85.417,261700000.0
2005-06-23 04:49:00,85.409,85.433,85.39,85.404,259099998.0
2005-06-23 04:50:00,85.436,85.436,85.385,85.397,195099997.0
2005-06-23 04:51:00,85.409,85.439,85.392,85.402,218500001.0
2005-06-23 04:52:00,85.425,85.448,85.416,85.446,317500002.0
2005-06-23 04:53:00,85.424,85.443,85.405,85.436,179499996.0
2005-06-23 04:54:00,85.417,85.452,85.397,85.442,334300003.0
2005-06-23 04:55:00,85.44,85.444,85.402,85.444,275299998.0
2005-06-23 04:56:00,85.404,85.443,85.38,85.384,286500001.0
2005-06-23 04:57:00,85.363,85.417,85.363,85.371,336700001.0
2005-06-23 04:58:00,85.41,85.444,85.405,85.405,295899997.0
2005-06-23 04:59:00,85.394,85.436,85.394,85.43,437899996.0
2005-06-23 05:00:00,85.427,85.441,85.409,85.429,204900001.0
2005-06-23 05:01:00,85.424,85.463,85.418,85.435,301099999.0
2005-06-23 05:02:00,85.42,85.455,85.4,85.435,240900000.0
2005-06-23 05:03:00,85.426,85.445,85.419,85.43,231499996.0
2005-06-23 05:04:00,85.434,85.453,85.409,85.433,364599999.0
2005-06-23 05:05:00,85.446,85.457,85.411,85.422,158799998.0
2005-06-23 05:06:00,85.411,85.444,85.394,85.438,260299998.0
2005-06-23 05:07:00,85.427,85.453,85.427,85.453,14100000.0
2005-06-23 05:08:00,85.443,85.472,85.426,85.463,194500001.0
2005-06-23 05:09:00,85.457,85.463,85.425,85.438,209699998.0
2005-06-23 05:10:00,85.435,85.456,85.414,85.428,235899998.0
2005-06-23 05:11:00,85.442,85.463,85.409,85.427,274599997.0
2005-06-23 05:12:00,85.429,85.47,85.422,85.444,380000001.0
2005-06-23 05:13:00,85.413,85.442,85.397,85.43,268900000.0
2005-06-23 05:14:00,85.395,85.446,85.393,85.445,279599997.0
2005-06-23 05:15:00,85.461,85.463,85.423,85.423,178000000.0
2005-06-23 05:16:00,85.415,85.443,85.402,85.418,360899996.0
2005-06-23 05:17:00,85.42,85.444,85.407,85.418,293099996.0
2005-06-23 05:18:00,85.442,85.45,85.405,85.427,309099995.0
2005-06-23 05:19:00,85.42,85.466,85.42,85.441,248099999.0
2005-06-23 05:20:00,85.443,85.466,85.434,85.441,277699996.0
2005-06-23 05:21:00,85.467,85.467,85.428,85.429,296099999.0
2005-06-23 05:22:00,85.494,85.5,85.455,85.474,234300002.0
2005-06-23 05:23:00,85.463,85.472,85.437,85.455,221400001.0
2005-06-23 05:24:00,85.45,85.465,85.422,85.425,340399999.0
2005-06-23 05:25:00,85.447,85.471,85.432,85.457,216500001.0
2005-06-23 05:26:00,85.443,85.464,85.433,85.458,278500000.0
2005-06-23 05:27:00,85.46,85.47,85.435,85.458,375100000.0
2005-06-23 05:28:00,85.474,85.478,85.419,85.431,251200003.0
2005-06-23 05:29:00,85.43,85.454,85.406,85.432,246000005.0
2005-06-23 05:30:00,85.436,85.452,85.409,85.427,167400000.0
2005-06-23 05:31:00,85.455,85.457,85.391,85.405,252600000.0
2005-06-23 05:32:00,85.409,85.46,85.402,85.441,288799999.0
2005-06-23 05:33:00,85.426,85.479,85.411,85.479,208600001.0
2005-06-23 05:34:00,85.438,85.474,85.425,85.474,290299997.0
2005-06-23 05:35:00,85.446,85.477,85.437,85.445,171699998.0
2005-06-23 05:36:00,85.432,85.466,85.416,85.466,231900000.0
2005-06-23 05:37:00,85.429,85.479,85.427,85.454,268200000.0
2005-06-23 05:38:00,85.447,85.461,85.436,85.446,189900002.0
2005-06-23 05:39:00,85.439,85.467,85.432,85.441,288800000.0
2005-06-23 05:40:00,85.428,85.461,85.405,85.425,317499995.0
2005-06-23 05:41:00,85.413,85.457,85.396,85.432,263200001.0
2005-06-23 05:42:00,85.467,85.47,85.424,85.447,267099994.0
2005-06-23 05:43:00,85.458,85.474,85.43,85.455,315899999.0
2005-06-23 05:44:00,85.454,85.454,85.41,85.41,227299998.0
2005-06-23 05:45:00,85.414,85.439,85.413,85.423,278200003.0
2005-06-23 05:46:00,85.427,85.45,85.419,85.45,157300000.0
2005-06-23 05:47:00,85.429,85.477,85.402,85.477,110699998.0
2005-06-23 05:48:00,85.468,85.469,85.443,85.447,113800000.0
2005-06-23 05:49:00,85.475,85.475,85.434,85.446,224800000.0
2005-06-23 05:50:00,85.424,85.46,85.416,85.44,316699997.0
2005-06-23 05:51:00,85.451,85.478,85.42,85.478,141599998.0
2005-06-23 05:52:00,85.458,85.471,85.441,85.452,173100001.0
2005-06-23 05:53:00,85.465,85.478,85.441,85.469,226999997.0
2005-06-23 05:54:00,85.443,85.471,85.442,85.471,190000000.0
2005-06-23 05:55:00,85.453,85.476,85.427,85.458,288200000.0
2005-06-23 05:56:00,85.462,85.47,85.427,85.47,213000002.0
2005-06-23 05:57:00,85.453,85.472,85.425,85.447,176700000.0
2005-06-23 05:58:00,85.449,85.47,85.422,85.435,269999998.0
2005-06-23 05:59:00,85.427,85.472,85.427,85.466,270500003.0
2005-06-23 06:00:00,85.459,85.474,85.438,85.444,240999997.0
2005-06-23 06:01:00,85.423,85.466,85.423,85.466,247499997.0
2005-06-23 06:02:00,85.45,85.476,85.441,85.468,450399996.0
2005-06-23 06:03:00,85.458,85.472,85.443,85.468,259500001.0
2005-06-23 06:04:00,85.479,85.482,85.438,85.439,234199996.0
2005-06-23 06:05:00,85.439,85.467,85.424,85.434,303899998.0
2005-06-23 06:06:00,85.459,85.48,85.437,85.477,278000000.0
2005-06-23 06:07:00,85.46,85.482,85.433,85.456,180400000.0
2005-06-23 06:08:00,85.455,85.468,85.429,85.449,250100000.0
2005-06-23 06:09:00,85.437,85.476,85.419,85.464,119500000.0
2005-06-23 06:10:00,85.443,85.464,85.415,85.435,279800001.0
2005-06-23 06:11:00,85.419,85.446,85.397,85.445,334500001.0
2005-06-23 06:12:00,85.45,85.471,85.429,85.468,230300000.0
2005-06-23 06:13:00,85.462,85.477,85.433,85.433,257499999.0
2005-06-23 06:14:00,85.444,85.465,85.421,85.429,212500002.0
2005-06-23 06:15:00,85.442,85.465,85.423,85.441,260700000.0
2005-06-23 06:16:00,85.469,85.473,85.426,85.448,136400001.0
2005-06-23 06:17:00,85.472,85.477,85.437,85.456,213800004.0
2005-06-23 06:18:00,85.456,85.456,85.413,85.425,151200000.0
2005-06-23 06:19:00,85.428,85.441,85.408,85.411,196500000.0
2005-06-23 06:20:00,85.405,85.447,85.4,85.425,254500001.0
2005-06-23 06:21:00,85.41,85.448,85.403,85.432,418099993.0
2005-06-23 06:22:00,85.423,85.456,85.409,85.412,308599998.0
2005-06-23 06:23:00,85.425,85.445,85.404,85.407,356399999.0
2005-06-23 06:24:00,85.436,85.458,85.41,85.41,223899996.0
2005-06-23 06:25:00,85.421,85.475,85.404,85.451,249600000.0
2005-06-23 06:26:00,85.427,85.462,85.416,85.461,286900001.0
2005-06-23 06:27:00,85.403,85.449,85.403,85.43,203899999.0
2005-06-23 06:28:00,85.434,85.462,85.403,85.422,249699998.0
2005-06-23 06:29:00,85.447,85.456,85.421,85.439,239000000.0
2005-06-23 06:30:00,85.437,85.458,85.419,85.424,151800000.0
2005-06-23 06:31:00,85.425,85.465,85.418,85.465,283799998.0
2005-06-23 06:32:00,85.466,85.466,85.426,85.449,154499999.0
2005-06-23 06:33:00,85.456,85.457,85.417,85.44,189399999.0
2005-06-23 06:34:00,85.466,85.471,85.43,85.444,223200001.0
2005-06-23 06:35:00,85.473,85.473,85.407,85.428,196000003.0
2005-06-23 06:36:00,85.428,85.462,85.421,85.446,300699999.0
2005-06-23 06:37:00,85.42,85.462,85.42,85.433,149700001.0
2005-06-23 06:38:00,85.46,85.466,85.403,85.415,116900000.0
2005-06-23 06:39:00,85.446,85.462,85.42,85.42,200300001.0
2005-06-23 06:40:00,85.461,85.473,85.441,85.446,211499998.0
2005-06-23 06:41:00,85.46,85.474,85.435,85.457,279400003.0
2005-06-23 06:42:00,85.431,85.461,85.404,85.417,155700002.0
2005-06-23 06:43:00,85.436,85.463,85.412,85.423,428600000.0
2005-06-23 06:44:00,85.411,85.456,85.406,85.436,337400001.0
2005-06-23 06:45:00,85.437,85.453,85.411,85.42,220700005.0
2005-06-23 06:46:00,85.428,85.455,85.407,85.419,425699997.0
2005-06-23 06:47:00,85.417,85.449,85.407,85.407,266100004.0
2005-06-23 06:48:00,85.421,85.45,85.41,85.45,245899999.0
2005-06-23 06:49:00,85.451,85.465,85.413,85.413,208200001.0
2005-06-23 06:50:00,85.449,85.449,85.41,85.423,128899999.0
2005-06-23 06:51:00,85.412,85.442,85.405,85.429,217000001.0
2005-06-23 06:52:00,85.424,85.446,85.396,85.396,203600003.0
2005-06-23 06:53:00,85.397,85.445,85.383,85.445,301100002.0
2005-06-23 06:54:00,85.431,85.447,85.405,85.441,305800004.0
2005-06-23 06:55:00,85.431,85.449,85.41,85.429,346699997.0
2005-06-23 06:56:00,85.409,85.439,85.399,85.412,222699998.0
2005-06-23 06:57:00,85.405,85.45,85.389,85.427,191999996.0
2005-06-23 06:58:00,85.431,85.452,85.419,85.445,350999998.0
2005-06-23 06:59:00,85.442,85.457,85.39,85.39,297900002.0
2005-06-23 07:00:00,85.396,85.439,85.394,85.418,349700002.0
2005-06-23 07:01:00,85.452,85.452,85.398,85.426,263799998.0
2005-06-23 07:02:00,85.378,85.451,85.378,85.446,228499998.0
2005-06-23 07:03:00,85.422,85.448,85.408,85.422,230199998.0
2005-06-23 07:04:00,85.397,85.439,85.396,85.437,233500003.0
2005-06-23 07:05:00,85.398,85.439,85.39,85.438,213299995.0
2005-06-23 07:06:00,85.419,85.439,85.394,85.412,276799999.0
2005-06-23 07:07:00,85.405,85.433,85.388,85.399,186499998.0
2005-06-23 07:08:00,85.418,85.44,85.394,85.417,245099997.0
2005-06-23 07:09:00,85.395,85.439,85.395,85.431,314899997.0
2005-06-23 07:10:00,85.396,85.415,85.367,85.367,216899997.0
2005-06-23 07:11:00,85.379,85.411,85.363,85.387,226000001.0
2005-06-23 07:12:00,85.401,85.423,85.379,85.394,171999998.0
2005-06-23 07:13:00,85.391,85.404,85.36,85.37,237899994.0
2005-06-23 07:14:00,85.361,85.411,85.361,85.402,346800000.0
2005-06-23 07:15:00,85.414,85.418,85.367,85.389,234500001.0
2005-06-23 07:16:00,85.37,85.402,85.361,85.39,130499999.0
2005-06-23 07:17:00,85.375,85.398,85.358,85.376,199499996.0
2005-06-23 07:18:00,85.401,85.419,85.382,85.412,293099997.0
2005-06-23 07:19:00,85.389,85.424,85.378,85.396,235899998.0
2005-06-23 07:20:00,85.393,85.408,85.377,85.382,232300002.0
2005-06-23 07:21:00,85.382,85.395,85.364,85.377,328300003.0
2005-06-23 07:22:00,85.38,85.407,85.357,85.38,295899997.0
2005-06-23 07:23:00,85.373,85.412,85.353,85.412,250199997.0
2005-06-23 07:24:00,85.382,85.41,85.377,85.394,206700000.0
2005-06-23 07:25:00,85.382,85.399,85.357,85.375,170699998.0
2005-06-23 07:26:00,85.393,85.398,85.362,85.38,163699999.0
2005-06-23 07:27:00,85.355,85.414,85.355,85.392,260199998.0
2005-06-23 07:28:00,85.379,85.403,85.367,85.374,231900000.0
2005-06-23 07:29:00,85.363,85.415,85.354,85.4,310799996.0
2005-06-23 07:30:00,85.382,85.414,85.373,85.385,335099998.0
2005-06-23 07:31:00,85.368,85.414,85.359,85.376,361499996.0
2005-06-23 07:32:00,85.378,85.406,85.367,85.393,217199998.0
2005-06-23 07:33:00,85.383,85.417,85.358,85.397,197999996.0
2005-06-23 07:34:00,85.354,85.41,85.354,85.401,115399998.0
2005-06-23 07:35:00,85.371,85.4,85.355,85.363,293099999.0
2005-06-23 07:36:00,85.392,85.399,85.349,85.366,167500000.0
2005-06-23 07:37:00,85.364,85.392,85.355,85.386,200699999.0
2005-06-23 07:38:00,85.354,85.4,85.354,85.381,219500000.0
2005-06-23 07:39:00,85.382,85.411,85.36,85.392,240299997.0
2005-06-23 07:40:00,85.351,85.391,85.35,85.37,229600000.0
2005-06-23 07:41:00,85.378,85.394,85.361,85.389,243199995.0
2005-06-23 07:42:00,85.397,85.406,85.365,85.374,368000000.0
2005-06-23 07:43:00,85.382,85.394,85.355,85.377,193799996.0
2005-06-23 07:44:00,85.405,85.406,85.365,85.367,203399997.0
2005-06-23 07:45:00,85.336,85.386,85.336,85.372,298100001.0
2005-06-23 07:46:00,85.384,85.394,85.349,85.375,251499996.0
2005-06-23 07:47:00,85.394,85.396,85.348,85.352,216900001.0
2005-06-23 07:48:00,85.363,85.385,85.337,85.342,145899998.0
2005-06-23 07:49:00,85.355,85.388,85.345,85.358,139799999.0
2005-06-23 07:50:00,85.376,85.376,85.333,85.341,187200004.0
2005-06-23 07:51:00,85.339,85.365,85.322,85.328,260500000.0
2005-06-23 07:52:00,85.362,85.367,85.316,85.321,113700000.0
2005-06-23 07:53:00,85.319,85.373,85.314,85.356,216800000.0
2005-06-23 07:54:00,85.341,85.357,85.328,85.343,176500001.0
2005-06-23 07:55:00,85.352,85.375,85.336,85.373,283099998.0
2005-06-23 07:56:00,85.335,85.362,85.317,85.347,221599999.0
2005-06-23 07:57:00,85.332,85.36,85.32,85.324,274800000.0
2005-06-23 07:58:00,85.325,85.348,85.299,85.338,348500001.0
2005-06-23 07:59:00,85.334,85.354,85.309,85.322,167300000.0
2005-06-23 08:00:00,85.329,85.34,85.301,85.322,298300000.0
2005-06-23 08:01:00,85.316,85.352,85.313,85.352,320400001.0
2005-06-23 08:02:00,85.364,85.379,85.343,85.359,167200001.0
2005-06-23 08:03:00,85.35,85.394,85.339,85.376,331700001.0
2005-06-23 08:04:00,85.383,85.42,85.363,85.402,177600002.0
2005-06-23 08:05:00,85.368,85.408,85.363,85.401,160000000.0
2005-06-23 08:06:00,85.393,85.413,85.347,85.364,368799999.0
2005-06-23 08:07:00,85.359,85.408,85.339,85.37,248699999.0
2005-06-23 08:08:00,85.376,85.396,85.368,85.384,265299998.0
2005-06-23 08:09:00,85.37,85.406,85.368,85.391,211599999.0
2005-06-23 08:10:00,85.424,85.428,85.383,85.397,256499997.0
2005-06-23 08:11:00,85.399,85.433,85.393,85.402,234199997.0
2005-06-23 08:12:00,85.408,85.451,85.381,85.391,179899996.0
2005-06-23 08:13:00,85.405,85.406,85.371,85.385,202800005.0
2005-06-23 08:14:00,85.402,85.411,85.36,85.366,300000001.0
2005-06-23 08:15:00,85.417,85.425,85.377,85.377,259599997.0
2005-06-23 08:16:00,85.432,85.432,85.375,85.402,334800000.0
2005-06-23 08:17:00,85.391,85.418,85.382,85.396,156700000.0
2005-06-23 08:18:00,85.38,85.41,85.375,85.384,201299999.0
2005-06-23 08:19:00,85.407,85.426,85.355,85.37,167399999.0
2005-06-23 08:20:00,85.374,85.394,85.349,85.384,214799997.0
2005-06-23 08:21:00,85.405,85.405,85.369,85.388,184400004.0
2005-06-23 08:22:00,85.359,85.42,85.358,85.415,337200000.0
2005-06-23 08:23:00,85.41,85.428,85.375,85.393,195699999.0
2005-06-23 08:24:00,85.39,85.422,85.375,85.388,303599999.0
2005-06-23 08:25:00,85.404,85.423,85.381,85.397,340300000.0
2005-06-23 08:26:00,85.399,85.419,85.388,85.4,267600001.0
2005-06-23 08:27:00,85.389,85.411,85.369,85.388,309899999.0
2005-06-23 08:28:00,85.391,85.415,85.377,85.393,211999998.0
2005-06-23 08:29:00,85.379,85.426,85.372,85.418,210799998.0
2005-06-23 08:30:00,85.391,85.409,85.347,85.386,374599999.0
2005-06-23 08:31:00,85.4,85.423,85.39,85.403,191699993.0
2005-06-23 08:32:00,85.378,85.421,85.363,85.406,244500000.0
2005-06-23 08:33:00,85.363,85.43,85.363,85.394,177600000.0
2005-06-23 08:34:00,85.411,85.425,85.377,85.377,217499999.0
2005-06-23 08:35:00,85.365,85.411,85.361,85.399,271599998.0
2005-06-23 08:36:00,85.401,85.43,85.384,85.413,362199993.0
2005-06-23 08:37:00,85.439,85.461,85.414,85.44,251500002.0
2005-06-23 08:38:00,85.446,85.486,85.446,85.466,208199999.0
2005-06-23 08:39:00,85.467,85.485,85.436,85.436,205699997.0
2005-06-23 08:40:00,85.458,85.475,85.413,85.424,277499998.0
2005-06-23 08:41:00,85.432,85.464,85.431,85.464,91299999.0
2005-06-23 08:42:00,85.437,85.457,85.402,85.43,380699994.0
2005-06-23 08:43:00,85.444,85.453,85.421,85.44,221600001.0
2005-06-23 08:44:00,85.442,85.453,85.407,85.407,227400003.0
2005-06-23 08:45:00,85.425,85.478,85.413,85.459,221699996.0
2005-06-23 08:46:00,85.454,85.473,85.422,85.422,153900001.0
2005-06-23 08:47:00,85.415,85.44,85.408,85.426,233299999.0
2005-06-23 08:48:00,85.405,85.443,85.399,85.399,171600002.0
2005-06-23 08:49:00,85.427,85.433,85.385,85.405,232400003.0
2005-06-23 08:50:00,85.378,85.442,85.378,85.429,199299999.0
2005-06-23 08:51:00,85.381,85.45,85.381,85.437,268999994.0
2005-06-23 08:52:00,85.438,85.463,85.413,85.437,170999997.0
2005-06-23 08:53:00,85.443,85.461,85.404,85.429,213200000.0
2005-06-23 08:54:00,85.422,85.435,85.405,85.408,296000001.0
2005-06-23 08:55:00,85.404,85.454,85.403,85.434,222199998.0
2005-06-23 08:56:00,85.452,85.466,85.424,85.426,232900002.0
2005-06-23 08:57:00,85.449,85.482,85.426,85.458,285699999.0
2005-06-23 08:58:00,85.448,85.456,85.419,85.435,132400001.0
2005-06-23 08:59:00,85.42,85.462,85.42,85.45,121300000.0
2005-06-23 09:00:00,85.46,85.466,85.403,85.453,173399998.0
2005-06-23 09:01:00,85.412,85.457,85.412,85.424,137599999.0
2005-06-23 09:02:00,85.467,85.47,85.427,85.43,180699999.0
2005-06-23 09:03:00,85.438,85.442,85.404,85.405,167099999.0
2005-06-23 09:04:00,85.398,85.425,85.379,85.381,271699999.0
2005-06-23 09:05:00,85.402,85.414,85.374,85.382,355399994.0
2005-06-23 09:06:00,85.396,85.427,85.366,85.377,238400000.0
2005-06-23 09:07:00,85.393,85.439,85.373,85.394,256500002.0
2005-06-23 09:08:00,85.383,85.411,85.365,85.37,161500002.0
2005-06-23 09:09:00,85.395,85.423,85.384,85.415,180500002.0
2005-06-23 09:10:00,85.414,85.425,85.38,85.403,285600001.0
2005-06-23 09:11:00,85.393,85.426,85.392,85.409,181399998.0
2005-06-23 09:12:00,85.38,85.4,85.359,85.372,210000003.0
2005-06-23 09:13:00,85.362,85.409,85.362,85.391,157900000.0
2005-06-23 09:14:00,85.402,85.425,85.364,85.376,277599999.0
2005-06-23 09:15:00,85.379,85.413,85.377,85.386,266400003.0
2005-06-23 09:16:00,85.383,85.442,85.376,85.4,403499995.0
2005-06-23 09:17:00,85.408,85.427,85.379,85.415,247399999.0
2005-06-23 09:18:00,85.365,85.416,85.362,85.399,364499999.0
2005-06-23 09:19:00,85.381,85.416,85.367,85.379,207700000.0
2005-06-23 09:20:00,85.408,85.42,85.379,85.4,352799999.0
2005-06-23 09:21:00,85.408,85.416,85.379,85.387,275499999.0
2005-06-23 09:22:00,85.376,85.436,85.369,85.401,180199999.0
2005-06-23 09:23:00,85.407,85.426,85.37,85.37,225999999.0
2005-06-23 09:24:00,85.364,85.394,85.361,85.377,185700000.0
2005-06-23 09:25:00,85.362,85.395,85.333,85.356,402499997.0
2005-06-23 09:26:00,85.357,85.381,85.335,85.34,274899998.0
2005-06-23 09:27:00,85.369,85.369,85.32,85.32,296399999.0
2005-06-23 09:28:00,85.377,85.377,85.334,85.337,269199999.0
2005-06-23 09:29:00,85.392,85.395,85.339,85.358,281099998.0
2005-06-23 09:30:00,85.34,85.359,85.314,85.359,327700003.0
2005-06-23 09:31:00,85.337,85.37,85.336,85.359,246899998.0
2005-06-23 09:32:00,85.34,85.375,85.336,85.366,317900002.0
2005-06-23 09:33:00,85.353,85.353,85.315,85.332,266999994.0
2005-06-23 09:34:00,85.316,85.343,85.287,85.295,261299999.0
2005-06-23 09:35:00,85.276,85.351,85.276,85.343,342200005.0
2005-06-23 09:36:00,85.295,85.33,85.283,85.295,250199999.0
2005-06-23 09:37:00,85.307,85.327,85.219,85.243,321100002.0
2005-06-23 09:38:00,85.277,85.329,85.246,85.265,392000003.0
2005-06-23 09:39:00,85.243,85.29,85.226,85.255,400499996.0
2005-06-23 09:40:00,85.273,85.301,85.255,85.257,218599999.0
2005-06-23 09:41:00,85.293,85.307,85.272,85.296,144699998.0
2005-06-23 09:42:00,85.333,85.356,85.281,85.294,149000000.0
2005-06-23 09:43:00,85.307,85.322,85.289,85.311,308000002.0
2005-06-23 09:44:00,85.285,85.339,85.284,85.328,186300000.0
2005-06-23 09:45:00,85.293,85.337,85.281,85.331,264300000.0
2005-06-23 09:46:00,85.336,85.337,85.284,85.284,149400000.0
2005-06-23 09:47:00,85.331,85.347,85.3,85.315,204800002.0
2005-06-23 09:48:00,85.359,85.363,85.313,85.331,276600001.0
2005-06-23 09:49:00,85.33,85.348,85.296,85.296,240500002.0
2005-06-23 09:50:00,85.283,85.344,85.282,85.318,347400000.0
2005-06-23 09:51:00,85.303,85.355,85.302,85.309,394999999.0
2005-06-23 09:52:00,85.331,85.359,85.281,85.281,251400000.0
2005-06-23 09:53:00,85.331,85.343,85.299,85.308,321500003.0
2005-06-23 09:54:00,85.317,85.334,85.303,85.317,219900002.0
2005-06-23 09:55:00,85.31,85.323,85.284,85.296,250999998.0
2005-06-23 09:56:00,85.285,85.32,85.27,85.306,263799999.0
2005-06-23 09:57:00,85.269,85.294,85.225,85.233,291699998.0
2005-06-23 09:58:00,85.22,85.284,85.22,85.284,208799999.0
2005-06-23 09:59:00,85.238,85.278,85.229,85.236,193799996.0
2005-06-23 10:00:00,85.222,85.271,85.216,85.238,230499999.0
2005-06-23 10:01:00,85.225,85.275,85.215,85.241,196499997.0
2005-06-23 10:02:00,85.23,85.257,85.195,85.202,291600003.0
2005-06-23 10:03:00,85.242,85.254,85.215,85.223,282500005.0
2005-06-23 10:04:00,85.238,85.324,85.235,85.257,352500005.0
2005-06-23 10:05:00,85.27,85.291,85.243,85.257,180400000.0
2005-06-23 10:06:00,85.271,85.285,85.251,85.254,238699998.0
2005-06-23 10:07:00,85.252,85.273,85.225,85.265,214300002.0
2005-06-23 10:08:00,85.228,85.277,85.228,85.27,178800001.0
2005-06-23 10:09:00,85.244,85.267,85.23,85.245,206699996.0
2005-06-23 10:10:00,85.264,85.273,85.231,85.257,331199996.0
2005-06-23 10:11:00,85.246,85.285,85.246,85.276,209899999.0
2005-06-23 10:12:00,85.245,85.288,85.231,85.288,351299999.0
2005-06-23 10:13:00,85.279,85.298,85.263,85.278,258699999.0
2005-06-23 10:14:00,85.305,85.365,85.269,85.269,245500005.0
2005-06-23 10:15:00,85.27,85.32,85.262,85.288,210599999.0
2005-06-23 10:16:00,85.312,85.322,85.253,85.273,313299998.0
2005-06-23 10:17:00,85.297,85.299,85.255,85.255,297299999.0
2005-06-23 10:18:00,85.262,85.285,85.246,85.256,290399997.0
2005-06-23 10:19:00,85.274,85.284,85.242,85.242,332900003.0
2005-06-23 10:20:00,85.243,85.27,85.216,85.249,345899997.0
2005-06-23 10:21:00,85.259,85.268,85.216,85.23,205699999.0
2005-06-23 10:22:00,85.245,85.279,85.236,85.259,333600000.0
2005-06-23 10:23:00,85.253,85.286,85.228,85.245,253900000.0
2005-06-23 10:24:00,85.273,85.294,85.251,85.277,125199999.0
2005-06-23 10:25:00,85.295,85.315,85.273,85.277,201100002.0
2005-06-23 10:26:00,85.282,85.3,85.251,85.273,211999997.0
2005-06-23 10:27:00,85.271,85.288,85.256,85.287,273199998.0
2005-06-23 10:28:00,85.281,85.306,85.259,85.28,234500002.0
2005-06-23 10:29:00,85.282,85.3,85.258,85.268,213600001.0
2005-06-23 10:30:00,85.32,85.347,85.257,85.258,210100002.0
2005-06-23 10:31:00,85.246,85.296,85.213,85.259,188900000.0
2005-06-23 10:32:00,85.29,85.29,85.238,85.268,193000000.0
2005-06-23 10:33:00,85.273,85.302,85.264,85.271,167900001.0
2005-06-23 10:34:00,85.277,85.291,85.25,85.25,184899998.0
2005-06-23 10:35:00,85.254,85.277,85.234,85.234,155100000.0
2005-06-23 10:36:00,85.265,85.283,85.24,85.256,389600001.0
2005-06-23 10:37:00,85.244,85.291,85.239,85.289,275499999.0
2005-06-23 10:38:00,85.253,85.275,85.231,85.253,247600001.0
2005-06-23 10:39:00,85.244,85.282,85.234,85.265,270099999.0
2005-06-23 10:40:00,85.244,85.279,85.234,85.249,218200002.0
2005-06-23 10:41:00,85.257,85.288,85.252,85.27,364300003.0
2005-06-23 10:42:00,85.272,85.277,85.242,85.25,220799995.0
2005-06-23 10:43:00,85.258,85.286,85.236,85.264,331199998.0
2005-06-23 10:44:00,85.292,85.292,85.232,85.232,234099996.0
2005-06-23 10:45:00,85.286,85.336,85.242,85.245,320600000.0
2005-06-23 10:46:00,85.264,85.279,85.239,85.268,304300002.0
2005-06-23 10:47:00,85.225,85.266,85.208,85.254,192200000.0
2005-06-23 10:48:00,85.251,85.261,85.219,85.219,236200003.0
2005-06-23 10:49:00,85.264,85.265,85.228,85.244,239300000.0
2005-06-23 10:50:00,85.24,85.266,85.224,85.24,210599996.0
2005-06-23 10:51:00,85.235,85.266,85.211,85.243,208600001.0
2005-06-23 10:52:00,85.25,85.269,85.214,85.224,195299998.0
2005-06-23 10:53:00,85.249,85.263,85.215,85.225,275899998.0
2005-06-23 10:54:00,85.226,85.245,85.188,85.214,297400003.0
2005-06-23 10:55:00,85.265,85.279,85.231,85.245,247900000.0
2005-06-23 10:56:00,85.252,85.272,85.226,85.248,214499999.0
2005-06-23 10:57:00,85.274,85.382,85.245,85.263,184499999.0
2005-06-23 10:58:00,85.23,85.269,85.22,85.243,335200002.0
2005-06-23 10:59:00,85.226,85.27,85.226,85.258,152799999.0
2005-06-23 11:00:00,85.292,85.299,85.262,85.278,373299994.0
2005-06-23 11:01:00,85.303,85.314,85.272,85.299,200899999.0
2005-06-23 11:02:00,85.267,85.402,85.267,85.316,209600000.0
2005-06-23 11:03:00,85.302,85.322,85.279,85.311,180399998.0
2005-06-23 11:04:00,85.303,85.328,85.29,85.307,241399998.0
2005-06-23 11:05:00,85.283,85.323,85.277,85.312,321500000.0
2005-06-23 11:06:00,85.294,85.327,85.279,85.29,176899999.0
2005-06-23 11:07:00,85.319,85.325,85.287,85.306,249599999.0
2005-06-23 11:08:00,85.281,85.321,85.266,85.292,231200000.0
2005-06-23 11:09:00,85.277,85.331,85.276,85.317,212799999.0
2005-06-23 11:10:00,85.365,85.414,85.309,85.322,278900002.0
2005-06-23 11:11:00,85.307,85.341,85.285,85.305,295999996.0
2005-06-23 11:12:00,85.303,85.315,85.267,85.297,269000000.0
2005-06-23 11:13:00,85.304,85.331,85.285,85.311,281999999.0
2005-06-23 11:14:00,85.312,85.332,85.285,85.307,340599999.0
2005-06-23 11:15:00,85.312,85.338,85.293,85.315,339199996.0
2005-06-23 11:16:00,85.33,85.335,85.296,85.297,199299998.0
2005-06-23 11:17:00,85.31,85.341,85.297,85.34,256999997.0
2005-06-23 11:18:00,85.292,85.364,85.292,85.31,390299999.0
2005-06-23 11:19:00,85.319,85.355,85.307,85.334,208299995.0
2005-06-23 11:20:00,85.34,85.354,85.313,85.332,340299999.0
2005-06-23 11:21:00,85.342,85.359,85.302,85.32,171599997.0
2005-06-23 11:22:00,85.353,85.379,85.331,85.357,232200000.0
2005-06-23 11:23:00,85.328,85.36,85.328,85.36,325499999.0
2005-06-23 11:24:00,85.351,85.359,85.324,85.337,168699999.0
2005-06-23 11:25:00,85.363,85.363,85.302,85.308,159200000.0
2005-06-23 11:26:00,85.33,85.334,85.282,85.282,283799997.0
2005-06-23 11:27:00,85.272,85.322,85.272,85.309,199699998.0
2005-06-23 11:28:00,85.316,85.334,85.289,85.301,268100000.0
2005-06-23 11:29:00,85.315,85.342,85.296,85.318,184099999.0
2005-06-23 11:30:00,85.352,85.398,85.306,85.313,272100001.0
2005-06-23 11:31:00,85.303,85.333,85.294,85.33,206899998.0
2005-06-23 11:32:00,85.328,85.336,85.3,85.308,263899999.0
2005-06-23 11:33:00,85.301,85.341,85.293,85.293,204599999.0
2005-06-23 11:34:00,85.312,85.347,85.295,85.323,418899994.0
2005-06-23 11:35:00,85.296,85.353,85.296,85.353,151100001.0
2005-06-23 11:36:00,85.33,85.331,85.3,85.305,332100002.0
2005-06-23 11:37:00,85.298,85.342,85.298,85.325,265600004.0
2005-06-23 11:38:00,85.33,85.346,85.304,85.319,211699998.0
2005-06-23 11:39:00,85.328,85.367,85.312,85.325,196999999.0
2005-06-23 11:40:00,85.308,85.343,85.279,85.327,245700001.0
2005-06-23 11:41:00,85.341,85.341,85.273,85.297,241000000.0
2005-06-23 11:42:00,85.312,85.334,85.297,85.317,374500000.0
2005-06-23 11:43:00,85.303,85.327,85.279,85.295,278199998.0
2005-06-23 11:44:00,85.298,85.336,85.288,85.321,242299999.0
2005-06-23 11:45:00,85.337,85.341,85.307,85.332,394100002.0
2005-06-23 11:46:00,85.29,85.326,85.289,85.31,196599998.0
2005-06-23 11:47:00,85.319,85.34,85.311,85.335,248099999.0
2005-06-23 11:48:00,85.318,85.347,85.308,85.341,318899997.0
2005-06-23 11:49:00,85.309,85.345,85.309,85.345,263000000.0
2005-06-23 11:50:00,85.358,85.368,85.324,85.329,181099999.0
2005-06-23 11:51:00,85.332,85.358,85.297,85.303,222800000.0
2005-06-23 11:52:00,85.321,85.335,85.288,85.312,225099999.0
2005-06-23 11:53:00,85.324,85.342,85.278,85.333,449500001.0
2005-06-23 11:54:00,85.29,85.323,85.29,85.31,173600002.0
2005-06-23 11:55:00,85.303,85.323,85.28,85.28,239499999.0
2005-06-23 11:56:00,85.305,85.325,85.26,85.287,306300004.0
2005-06-23 11:57:00,85.283,85.307,85.265,85.28,218400001.0
2005-06-23 11:58:00,85.324,85.333,85.284,85.291,282299998.0
2005-06-23 11:59:00,85.323,85.348,85.302,85.312,330399998.0
2005-06-23 12:00:00,85.315,85.34,85.288,85.325,259700001.0
2005-06-23 12:01:00,85.312,85.333,85.303,85.316,224099997.0
2005-06-23 12:02:00,85.311,85.343,85.271,85.326,187499999.0
2005-06-23 12:03:00,85.309,85.334,85.289,85.334,179799999.0
2005-06-23 12:04:00,85.306,85.325,85.295,85.312,313700000.0
2005-06-23 12:05:00,85.32,85.323,85.272,85.316,250300003.0
2005-06-23 12:06:00,85.285,85.331,85.261,85.307,256399996.0
2005-06-23 12:07:00,85.281,85.328,85.281,85.315,266999998.0
2005-06-23 12:08:00,85.279,85.333,85.279,85.318,156399999.0
2005-06-23 12:09:00,85.337,85.338,85.283,85.283,264099996.0
2005-06-23 12:10:00,85.296,85.329,85.288,85.318,158400000.0
2005-06-23 12:11:00,85.327,85.336,85.301,85.328,308500002.0
2005-06-23 12:12:00,85.284,85.322,85.284,85.322,281600001.0
2005-06-23 12:13:00,85.33,85.335,85.3,85.309,281300000.0
2005-06-23 12:14:00,85.33,85.344,85.309,85.322,339499998.0
2005-06-23 12:15:00,85.334,85.353,85.312,85.352,226900003.0
2005-06-23 12:16:00,85.339,85.355,85.317,85.317,258400002.0
2005-06-23 12:17:00,85.317,85.376,85.306,85.34,152699998.0
2005-06-23 12:18:00,85.335,85.37,85.319,85.36,136399997.0
2005-06-23 12:19:00,85.35,85.358,85.312,85.312,265999998.0
2005-06-23 12:20:00,85.323,85.345,85.306,85.318,274299998.0
2005-06-23 12:21:00,85.326,85.344,85.296,85.332,270499996.0
2005-06-23 12:22:00,85.316,85.34,85.294,85.318,355800001.0
2005-06-23 12:23:00,85.305,85.35,85.299,85.335,231199999.0
2005-06-23 12:24:00,85.318,85.36,85.302,85.333,213900002.0
2005-06-23 12:25:00,85.342,85.346,85.311,85.316,398000000.0
2005-06-23 12:26:00,85.328,85.361,85.324,85.346,291699996.0
2005-06-23 12:27:00,85.323,85.369,85.29,85.365,178999998.0
2005-06-23 12:28:00,85.325,85.355,85.31,85.334,276699998.0
2005-06-23 12:29:00,85.349,85.366,85.324,85.357,280599999.0
2005-06-23 12:30:00,85.34,85.375,85.34,85.361,163299998.0
2005-06-23 12:31:00,85.354,85.37,85.332,85.332,246200005.0
2005-06-23 12:32:00,85.339,85.366,85.338,85.366,224799999.0
2005-06-23 12:33:00,85.36,85.369,85.312,85.314,249499996.0
2005-06-23 12:34:00,85.333,85.362,85.317,85.339,255399997.0
2005-06-23 12:35:00,85.319,85.345,85.302,85.341,150899996.0
2005-06-23 12:36:00,85.331,85.35,85.312,85.322,159399998.0
2005-06-23 12:37:00,85.351,85.364,85.33,85.338,204700000.0
2005-06-23 12:38:00,85.357,85.36,85.32,85.334,261899995.0
2005-06-23 12:39:00,85.352,85.365,85.311,85.365,189199998.0
2005-06-23 12:40:00,85.332,85.349,85.311,85.311,453099996.0
2005-06-23 12:41:00,85.297,85.324,85.282,85.318,332000000.0
2005-06-23 12:42:00,85.293,85.325,85.269,85.305,257199999.0
2005-06-23 12:43:00,85.305,85.33,85.29,85.309,169399996.0
2005-06-23 12:44:00,85.31,85.337,85.275,85.311,386200008.0
2005-06-23 12:45:00,85.332,85.338,85.294,85.295,276100001.0
2005-06-23 12:46:00,85.328,85.333,85.278,85.307,378799995.0
2005-06-23 12:47:00,85.315,85.322,85.289,85.289,238299999.0
2005-06-23 12:48:00,85.3,85.331,85.293,85.315,389599998.0
2005-06-23 12:49:00,85.293,85.314,85.272,85.277,239399993.0
2005-06-23 12:50:00,85.328,85.328,85.285,85.288,235700003.0
2005-06-23 12:51:00,85.296,85.329,85.29,85.298,228000002.0
2005-06-23 12:52:00,85.274,85.306,85.268,85.284,274899998.0
2005-06-23 12:53:00,85.278,85.307,85.236,85.282,308200002.0
2005-06-23 12:54:00,85.261,85.282,85.234,85.26,191999998.0
2005-06-23 12:55:00,85.258,85.295,85.25,85.28,240899998.0
2005-06-23 12:56:00,85.279,85.279,85.245,85.257,221799999.0
2005-06-23 12:57:00,85.265,85.305,85.245,85.277,220200002.0
2005-06-23 12:58:00,85.282,85.289,85.252,85.255,201599994.0
2005-06-23 12:59:00,85.29,85.293,85.231,85.231,196199996.0
2005-06-23 13:00:00,85.248,85.284,85.231,85.241,362100001.0
2005-06-23 13:01:00,85.259,85.261,85.203,85.233,319200003.0
2005-06-23 13:02:00,85.223,85.249,85.213,85.248,221599997.0
2005-06-23 13:03:00,85.227,85.253,85.211,85.224,319600003.0
2005-06-23 13:04:00,85.215,85.281,85.21,85.215,234200001.0
2005-06-23 13:05:00,85.232,85.258,85.217,85.237,230999998.0
2005-06-23 13:06:00,85.213,85.245,85.197,85.222,209300001.0
2005-06-23 13:07:00,85.2,85.25,85.181,85.198,275399997.0
2005-06-23 13:08:00,85.222,85.252,85.191,85.212,363100002.0
2005-06-23 13:09:00,85.226,85.255,85.216,85.249,287700002.0
2005-06-23 13:10:00,85.226,85.244,85.204,85.226,197099999.0
2005-06-23 13:11:00,85.233,85.255,85.215,85.232,298700001.0
2005-06-23 13:12:00,85.227,85.284,85.227,85.284,321199997.0
2005-06-23 13:13:00,85.282,85.299,85.239,85.239,229200000.0
2005-06-23 13:14:00,85.278,85.298,85.238,85.275,257999999.0
2005-06-23 13:15:00,85.255,85.307,85.255,85.265,158900000.0
2005-06-23 13:16:00,85.277,85.304,85.263,85.304,262000000.0
2005-06-23 13:17:00,85.289,85.305,85.258,85.276,200399995.0
2005-06-23 13:18:00,85.298,85.306,85.274,85.278,202399997.0
2005-06-23 13:19:00,85.279,85.294,85.257,85.258,224199997.0
2005-06-23 13:20:00,85.243,85.293,85.192,85.288,314299999.0
2005-06-23 13:21:00,85.265,85.292,85.261,85.273,189600000.0
2005-06-23 13:22:00,85.277,85.302,85.26,85.267,270500000.0
2005-06-23 13:23:00,85.276,85.303,85.275,85.295,236099997.0
2005-06-23 13:24:00,85.274,85.317,85.26,85.315,383000000.0
2005-06-23 13:25:00,85.317,85.318,85.27,85.285,244200001.0
2005-06-23 13:26:00,85.281,85.295,85.258,85.283,240200003.0
2005-06-23 13:27:00,85.278,85.304,85.239,85.247,246100002.0
2005-06-23 13:28:00,85.252,85.285,85.244,85.268,217100000.0
2005-06-23 13:29:00,85.264,85.285,85.237,85.247,239599996.0
2005-06-23 13:30:00,85.25,85.267,85.227,85.257,111099999.0
2005-06-23 13:31:00,85.258,85.294,85.242,85.269,247499999.0
2005-06-23 13:32:00,85.235,85.284,85.235,85.265,189200001.0
2005-06-23 13:33:00,85.27,85.305,85.26,85.278,287499999.0
2005-06-23 13:34:00,85.27,85.29,85.24,85.262,210100000.0
2005-06-23 13:35:00,85.247,85.278,85.237,85.264,391099998.0
2005-06-23 13:36:00,85.262,85.285,85.247,85.282,249200000.0
2005-06-23 13:37:00,85.245,85.279,85.232,85.239,222900001.0
2005-06-23 13:38:00,85.257,85.26,85.225,85.225,79800000.0
2005-06-23 13:39:00,85.245,85.251,85.219,85.237,226200003.0
2005-06-23 13:40:00,85.254,85.271,85.209,85.21,271499998.0
2005-06-23 13:41:00,85.227,85.24,85.177,85.178,236000003.0
2005-06-23 13:42:00,85.197,85.209,85.165,85.168,145799999.0
2005-06-23 13:43:00,85.186,85.218,85.175,85.203,184500000.0
2005-06-23 13:44:00,85.191,85.258,85.187,85.208,411200002.0
2005-06-23 13:45:00,85.2,85.251,85.2,85.22,221800001.0
2005-06-23 13:46:00,85.205,85.247,85.196,85.2,182700000.0
2005-06-23 13:47:00,85.176,85.215,85.155,85.178,303599997.0
2005-06-23 13:48:00,85.171,85.195,85.143,85.152,193400002.0
2005-06-23 13:49:00,85.149,85.19,85.135,85.169,320599996.0
2005-06-23 13:50:00,85.145,85.163,85.1,85.143,376400001.0
2005-06-23 13:51:00,85.098,85.226,85.098,85.155,263399998.0
2005-06-23 13:52:00,85.074,85.133,85.074,85.119,239899999.0
2005-06-23 13:53:00,85.093,85.118,85.047,85.052,406699999.0
2005-06-23 13:54:00,85.05,85.081,85.032,85.053,202599998.0
2005-06-23 13:55:00,85.063,85.096,85.046,85.071,257400003.0
2005-06-23 13:56:00,85.025,85.084,85.008,85.052,221699999.0
2005-06-23 13:57:00,85.051,85.07,84.977,84.986,268899996.0
2005-06-23 13:58:00,85.015,85.077,85.01,85.077,248699999.0
2005-06-23 13:59:00,85.043,85.079,85.033,85.052,238799999.0
2005-06-23 14:00:00,85.056,85.069,85.005,85.022,209200000.0
2005-06-23 14:01:00,85.017,85.044,84.995,85.023,253800005.0
2005-06-23 14:02:00,85.011,85.045,85.005,85.016,152900001.0
2005-06-23 14:03:00,85.008,85.037,84.998,85.028,214599999.0
2005-06-23 14:04:00,85.027,85.059,85.014,85.053,282400001.0
2005-06-23 14:05:00,85.072,85.085,85.033,85.053,267799999.0
2005-06-23 14:06:00,85.059,85.074,85.012,85.012,176300001.0
2005-06-23 14:07:00,85.01,85.039,84.996,85.007,184700000.0
2005-06-23 14:08:00,85.012,85.018,84.972,85.013,290599997.0
2005-06-23 14:09:00,84.985,85.016,84.984,85.003,248299998.0
2005-06-23 14:10:00,84.981,84.999,84.961,84.963,196300003.0
2005-06-23 14:11:00,84.946,85.003,84.946,84.973,260699997.0
2005-06-23 14:12:00,84.993,85.028,84.981,84.995,220199999.0
2005-06-23 14:13:00,85.023,85.045,84.99,85.015,182100003.0
2005-06-23 14:14:00,85.003,85.048,85.003,85.019,240600001.0
2005-06-23 14:15:00,84.984,85.032,84.984,85.01,280300002.0
2005-06-23 14:16:00,84.985,84.996,84.958,84.959,294099999.0
2005-06-23 14:17:00,84.982,84.995,84.961,84.982,200899998.0
2005-06-23 14:18:00,85.005,85.005,84.954,84.961,240200001.0
2005-06-23 14:19:00,84.952,84.981,84.93,84.93,171099999.0
2005-06-23 14:20:00,84.949,84.971,84.911,84.938,225199996.0
2005-06-23 14:21:00,84.909,84.942,84.895,84.935,265700000.0
2005-06-23 14:22:00,84.91,84.936,84.889,84.907,133300004.0
2005-06-23 14:23:00,84.876,84.945,84.872,84.93,295000003.0
2005-06-23 14:24:00,84.937,84.944,84.911,84.917,205399999.0
2005-06-23 14:25:00,84.977,84.979,84.947,84.963,237399999.0
2005-06-23 14:26:00,84.938,84.963,84.919,84.945,224899997.0
2005-06-23 14:27:00,84.967,85.011,84.952,85.008,292600003.0
2005-06-23 14:28:00,84.984,85.028,84.969,84.989,249199998.0
2005-06-23 14:29:00,84.982,85.07,84.982,85.017,278800000.0
2005-06-23 14:30:00,85.004,85.041,84.96,85.003,306500001.0
2005-06-23 14:31:00,85.001,85.054,84.975,85.001,389899997.0
2005-06-23 14:32:00,84.982,85.026,84.982,85.02,189700001.0
2005-06-23 14:33:00,85.015,85.021,84.953,84.969,243599996.0
2005-06-23 14:34:00,84.975,84.998,84.962,84.967,189699997.0
2005-06-23 14:35:00,84.962,84.987,84.939,84.939,221700002.0
2005-06-23 14:36:00,84.929,84.949,84.887,84.909,265600003.0
2005-06-23 14:37:00,84.92,84.946,84.903,84.909,170400000.0
2005-06-23 14:38:00,84.89,84.935,84.847,84.856,416100000.0
2005-06-23 14:39:00,84.841,84.872,84.81,84.81,317299999.0
2005-06-23 14:40:00,84.791,84.896,84.79,84.844,257199999.0
2005-06-23 14:41:00,84.908,84.932,84.868,84.87,176499999.0
2005-06-23 14:42:00,84.867,84.942,84.867,84.88,362600003.0
2005-06-23 14:43:00,84.885,84.912,84.873,84.893,271400002.0
2005-06-23 14:44:00,84.881,84.937,84.877,84.937,205799998.0
2005-06-23 14:45:00,84.93,84.931,84.893,84.91,336600004.0
2005-06-23 14:46:00,84.88,84.919,84.877,84.915,150200002.0
2005-06-23 14:47:00,84.933,84.961,84.906,84.937,353699994.0
2005-06-23 14:48:00,84.951,84.965,84.924,84.927,192200002.0
2005-06-23 14:49:00,84.93,84.976,84.927,84.941,246700001.0
2005-06-23 14:50:00,84.943,84.968,84.93,84.947,309399997.0
2005-06-23 14:51:00,84.962,84.963,84.887,84.887,303800002.0
2005-06-23 14:52:00,84.895,84.94,84.886,84.911,224899997.0
2005-06-23 14:53:00,84.886,84.939,84.886,84.913,192600000.0
2005-06-23 14:54:00,84.879,84.923,84.868,84.893,264600005.0
2005-06-23 14:55:00,84.884,84.94,84.878,84.917,247699998.0
2005-06-23 14:56:00,84.945,84.952,84.883,84.917,347399999.0
2005-06-23 14:57:00,84.911,84.961,84.876,84.909,305300002.0
2005-06-23 14:58:00,84.911,84.947,84.894,84.924,234300002.0
2005-06-23 14:59:00,84.923,84.955,84.885,84.923,176599996.0
2005-06-23 15:00:00,84.916,84.965,84.905,84.96,243100003.0
2005-06-23 15:01:00,84.955,84.973,84.927,84.973,122599998.0
2005-06-23 15:02:00,84.948,84.979,84.913,84.975,260700001.0
2005-06-23 15:03:00,84.948,84.984,84.943,84.946,157800000.0
2005-06-23 15:04:00,84.956,85.003,84.936,84.986,216700000.0
2005-06-23 15:05:00,84.989,85.01,84.966,84.978,197799999.0
2005-06-23 15:06:00,84.993,85.018,84.973,84.984,344599996.0
2005-06-23 15:07:00,84.99,85.025,84.977,85.017,289000000.0
2005-06-23 15:08:00,85.023,85.03,84.985,85.008,218699994.0
2005-06-23 15:09:00,85.017,85.022,84.974,84.989,274699999.0
2005-06-23 15:10:00,85.009,85.023,84.985,85.005,202799999.0
2005-06-23 15:11:00,84.99,85.028,84.975,85.017,472400000.0
2005-06-23 15:12:00,85.02,85.025,84.978,85.007,197400002.0
2005-06-23 15:13:00,84.993,85.02,84.981,85.004,210299999.0
2005-06-23 15:14:00,85.019,85.025,84.982,84.982,255699997.0
2005-06-23 15:15:00,84.996,85.014,84.983,84.989,313200003.0
2005-06-23 15:16:00,84.982,85.004,84.96,84.979,381299994.0
2005-06-23 15:17:00,85.012,85.019,84.975,84.982,280300000.0
2005-06-23 15:18:00,85.02,85.02,84.951,84.97,209299997.0
2005-06-23 15:19:00,84.988,84.992,84.946,84.949,263199998.0
2005-06-23 15:20:00,84.95,84.984,84.941,84.941,216199997.0
2005-06-23 15:21:00,84.977,84.982,84.939,84.941,296200001.0
2005-06-23 15:22:00,84.961,84.997,84.939,84.973,181100000.0
2005-06-23 15:23:00,84.956,84.992,84.94,84.969,328099998.0
2005-06-23 15:24:00,84.949,84.977,84.947,84.968,249099999.0
2005-06-23 15:25:00,84.96,84.973,84.939,84.963,140900001.0
2005-06-23 15:26:00,84.949,84.967,84.937,84.945,157199999.0
2005-06-23 15:27:00,85.0,85.0,84.952,84.975,358700001.0
2005-06-23 15:28:00,84.953,85.001,84.94,85.001,262799994.0
2005-06-23 15:29:00,84.992,85.013,84.977,84.991,355400001.0
2005-06-23 15:30:00,85.006,85.016,84.976,84.989,232899994.0
2005-06-23 15:31:00,85.013,85.013,84.962,84.983,256600002.0
2005-06-23 15:32:00,84.978,84.993,84.947,84.947,197399999.0
2005-06-23 15:33:00,84.974,84.997,84.972,84.975,189499999.0
2005-06-23 15:34:00,84.954,85.009,84.952,84.981,387100006.0
2005-06-23 15:35:00,84.97,85.003,84.967,84.977,236700002.0
2005-06-23 15:36:00,85.002,85.009,84.965,84.965,346199997.0
2005-06-23 15:37:00,84.947,84.997,84.947,84.975,218899998.0
2005-06-23 15:38:00,84.97,85.002,84.947,84.983,252200000.0
2005-06-23 15:39:00,84.941,85.002,84.938,84.995,319199998.0
2005-06-23 15:40:00,84.99,85.021,84.985,85.013,354799999.0
2005-06-23 15:41:00,85.0,85.026,84.983,85.013,311500000.0
2005-06-23 15:42:00,85.03,85.03,84.976,84.99,203300000.0
2005-06-23 15:43:00,85.01,85.029,84.988,85.012,223799999.0
2005-06-23 15:44:00,84.981,85.03,84.973,85.0,248100001.0
2005-06-23 15:45:00,84.995,85.025,84.977,84.982,126799998.0
2005-06-23 15:46:00,84.983,85.01,84.964,84.971,178299997.0
2005-06-23 15:47:00,85.0,85.02,84.976,84.989,220099999.0
2005-06-23 15:48:00,85.008,85.036,84.993,85.013,174000000.0
2005-06-23 15:49:00,84.993,85.025,84.985,84.995,327900001.0
2005-06-23 15:50:00,84.996,85.005,84.979,84.987,303299998.0
2005-06-23 15:51:00,84.994,85.013,84.973,84.998,340500002.0
2005-06-23 15:52:00,85.013,85.021,84.984,85.003,314399998.0
2005-06-23 15:53:00,84.969,85.009,84.969,84.986,256500000.0
2005-06-23 15:54:00,85.005,85.014,84.96,84.99,207799997.0
2005-06-23 15:55:00,85.006,85.025,84.984,85.013,176099999.0
2005-06-23 15:56:00,85.011,85.02,84.956,85.002,220499997.0
2005-06-23 15:57:00,85.005,85.03,84.985,85.003,266799998.0
2005-06-23 15:58:00,85.007,85.025,84.975,85.005,255600001.0
2005-06-23 15:59:00,85.009,85.043,84.988,85.0,331099999.0
2005-06-23 16:00:00,84.975,85.01,84.975,84.989,273400004.0
2005-06-23 16:01:00,84.988,85.005,84.968,84.999,187499997.0
2005-06-23 16:02:00,84.998,85.024,84.987,85.002,250000005.0
2005-06-23 16:03:00,85.018,85.018,84.986,84.991,130899996.0
2005-06-23 16:04:00,84.995,85.032,84.985,84.995,412900000.0
2005-06-23 16:05:00,84.983,85.015,84.977,85.012,130400000.0
2005-06-23 16:06:00,84.992,85.025,84.991,85.017,153499999.0
2005-06-23 16:07:00,84.998,85.018,84.981,84.995,330500000.0
2005-06-23 16:08:00,85.005,85.03,84.993,85.002,217499998.0
2005-06-23 16:09:00,85.016,85.045,85.001,85.001,250799996.0
2005-06-23 16:10:00,85.022,85.045,85.006,85.012,354500000.0
2005-06-23 16:11:00,85.034,85.049,85.002,85.034,226300000.0
2005-06-23 16:12:00,85.028,85.057,85.004,85.042,260399998.0
2005-06-23 16:13:00,85.038,85.078,85.023,85.065,213600003.0
2005-06-23 16:14:00,85.072,85.088,85.027,85.055,138299997.0
2005-06-23 16:15:00,85.051,85.094,85.044,85.088,220800002.0
2005-06-23 16:16:00,85.096,85.1,85.048,85.048,245399998.0
2005-06-23 16:17:00,85.083,85.101,85.03,85.03,259399998.0
2005-06-23 16:18:00,85.085,85.104,85.065,85.066,299199998.0
2005-06-23 16:19:00,85.073,85.084,85.053,85.083,295999999.0
2005-06-23 16:20:00,85.079,85.1,85.056,85.092,231799999.0
2005-06-23 16:21:00,85.082,85.095,85.055,85.075,255299998.0
2005-06-23 16:22:00,85.073,85.096,85.057,85.071,164000003.0
2005-06-23 16:23:00,85.085,85.108,85.056,85.072,240500003.0
2005-06-23 16:24:00,85.053,85.104,85.047,85.1,191299998.0
2005-06-23 16:25:00,85.086,85.106,85.071,85.075,189200000.0
2005-06-23 16:26:00,85.097,85.109,85.06,85.085,295299996.0
2005-06-23 16:27:00,85.071,85.12,85.066,85.109,295500001.0
2005-06-23 16:28:00,85.096,85.126,85.09,85.111,343799999.0
2005-06-23 16:29:00,85.135,85.144,85.098,85.098,291399997.0
2005-06-23 16:30:00,85.11,85.136,85.097,85.124,266200000.0
2005-06-23 16:31:00,85.09,85.127,85.09,85.121,165099999.0
2005-06-23 16:32:00,85.12,85.152,85.114,85.114,145299999.0
2005-06-23 16:33:00,85.135,85.16,85.111,85.119,321000002.0
2005-06-23 16:34:00,85.142,85.154,85.11,85.11,180999996.0
2005-06-23 16:35:00,85.132,85.145,85.089,85.089,145999999.0
2005-06-23 16:36:00,85.117,85.125,85.083,85.083,301900002.0
2005-06-23 16:37:00,85.115,85.132,85.087,85.113,299400002.0
2005-06-23 16:38:00,85.123,85.179,85.123,85.156,195900000.0
2005-06-23 16:39:00,85.153,85.202,85.148,85.168,349500004.0
2005-06-23 16:40:00,85.174,85.213,85.164,85.196,259699999.0
2005-06-23 16:41:00,85.173,85.208,85.144,85.144,248999999.0
2005-06-23 16:42:00,85.157,85.2,85.139,85.2,326500000.0
2005-06-23 16:43:00,85.178,85.21,85.163,85.174,324300000.0
2005-06-23 16:44:00,85.161,85.196,85.152,85.174,312700000.0
2005-06-23 16:45:00,85.148,85.209,85.145,85.156,303699999.0
2005-06-23 16:46:00,85.138,85.18,85.114,85.134,300599997.0
2005-06-23 16:47:00,85.169,85.19,85.152,85.152,253200000.0
2005-06-23 16:48:00,85.172,85.193,85.148,85.169,279499996.0
2005-06-23 16:49:00,85.17,85.186,85.147,85.165,306899997.0
2005-06-23 16:50:00,85.172,85.194,85.151,85.168,147099999.0
2005-06-23 16:51:00,85.178,85.218,85.164,85.2,198599994.0
2005-06-23 16:52:00,85.179,85.224,85.173,85.193,363499999.0
2005-06-23 16:53:00,85.168,85.2,85.159,85.186,200299997.0
2005-06-23 16:54:00,85.152,85.197,85.152,85.178,223499998.0
2005-06-23 16:55:00,85.19,85.21,85.161,85.161,334300003.0
2005-06-23 16:56:00,85.205,85.228,85.175,85.175,326499997.0
2005-06-23 16:57:00,85.21,85.218,85.173,85.175,274600003.0
2005-06-23 16:58:00,85.189,85.205,85.168,85.186,224199996.0
2005-06-23 16:59:00,85.195,85.219,85.161,85.179,302800000.0
2005-06-23 17:00:00,85.189,85.209,85.177,85.18,319500004.0
2005-06-23 17:01:00,85.202,85.235,85.182,85.203,332599999.0
2005-06-23 17:02:00,85.217,85.223,85.19,85.19,250800000.0
2005-06-23 17:03:00,85.21,85.239,85.201,85.227,237499999.0
2005-06-23 17:04:00,85.272,85.288,85.219,85.234,240800001.0
2005-06-23 17:05:00,85.259,85.275,85.223,85.235,421099996.0
2005-06-23 17:06:00,85.267,85.274,85.23,85.232,182999998.0
2005-06-23 17:07:00,85.241,85.253,85.22,85.22,171200002.0
2005-06-23 17:08:00,85.262,85.262,85.218,85.227,176599997.0
2005-06-23 17:09:00,85.214,85.243,85.205,85.219,293899999.0
2005-06-23 17:10:00,85.211,85.245,85.203,85.22,181499999.0
2005-06-23 17:11:00,85.245,85.255,85.171,85.171,248799999.0
2005-06-23 17:12:00,85.18,85.202,85.157,85.171,233399997.0
2005-06-23 17:13:00,85.16,85.241,85.142,85.192,297999998.0
2005-06-23 17:14:00,85.193,85.213,85.154,85.201,397100001.0
2005-06-23 17:15:00,85.188,85.217,85.155,85.165,186000000.0
2005-06-23 17:16:00,85.163,85.191,85.141,85.146,148099999.0
2005-06-23 17:17:00,85.143,85.195,85.137,85.182,219300002.0
2005-06-23 17:18:00,85.194,85.22,85.179,85.195,203299997.0
2005-06-23 17:19:00,85.204,85.227,85.185,85.2,224299999.0
2005-06-23 17:20:00,85.188,85.22,85.171,85.185,231099996.0
2005-06-23 17:21:00,85.202,85.202,85.147,85.147,141200002.0
2005-06-23 17:22:00,85.172,85.2,85.138,85.156,249700001.0
2005-06-23 17:23:00,85.141,85.169,85.104,85.13,142499999.0
2005-06-23 17:24:00,85.132,85.14,85.089,85.095,420499995.0
2005-06-23 17:25:00,85.091,85.138,85.091,85.128,236299999.0
2005-06-23 17:26:00,85.16,85.166,85.115,85.115,270699998.0
2005-06-23 17:27:00,85.151,85.172,85.124,85.147,153700000.0
2005-06-23 17:28:00,85.162,85.17,85.122,85.128,161199998.0
2005-06-23 17:29:00,85.138,85.167,85.128,85.159,258000002.0
2005-06-23 17:30:00,85.154,85.174,85.136,85.142,311600002.0
2005-06-23 17:31:00,85.117,85.173,85.117,85.161,216199997.0
2005-06-23 17:32:00,85.161,85.191,85.152,85.162,343900000.0
2005-06-23 17:33:00,85.178,85.186,85.149,85.185,293100000.0
2005-06-23 17:34:00,85.185,85.202,85.163,85.194,407799996.0
2005-06-23 17:35:00,85.164,85.188,85.149,85.165,218600002.0
2005-06-23 17:36:00,85.175,85.216,85.165,85.181,156700000.0
2005-06-23 17:37:00,85.186,85.222,85.18,85.196,192300002.0
2005-06-23 17:38:00,85.18,85.209,85.164,85.174,248799998.0
2005-06-23 17:39:00,85.163,85.188,85.142,85.142,302499996.0
2005-06-23 17:40:00,85.153,85.2,85.132,85.182,168800002.0
2005-06-23 17:41:00,85.168,85.184,85.137,85.137,214100003.0
2005-06-23 17:42:00,85.122,85.176,85.122,85.157,162900002.0
2005-06-23 17:43:00,85.145,85.169,85.126,85.15,363099998.0
2005-06-23 17:44:00,85.161,85.18,85.111,85.114,202099997.0
2005-06-23 17:45:00,85.108,85.146,85.102,85.136,189800000.0
2005-06-23 17:46:00,85.149,85.153,85.111,85.132,296799993.0
2005-06-23 17:47:00,85.141,85.153,85.113,85.118,357600000.0
2005-06-23 17:48:00,85.142,85.161,85.109,85.134,263900002.0
2005-06-23 17:49:00,85.117,85.163,85.105,85.119,267899997.0
2005-06-23 17:50:00,85.111,85.162,85.105,85.146,301299998.0
2005-06-23 17:51:00,85.113,85.142,85.113,85.137,210900000.0
2005-06-23 17:52:00,85.113,85.145,85.107,85.13,172399998.0
2005-06-23 17:53:00,85.136,85.145,85.081,85.081,187100001.0
2005-06-23 17:54:00,85.083,85.132,85.071,85.132,198100004.0
2005-06-23 17:55:00,85.111,85.139,85.1,85.128,172100002.0
2005-06-23 17:56:00,85.102,85.131,85.09,85.123,264099996.0
2005-06-23 17:57:00,85.152,85.164,85.099,85.111,249399998.0
2005-06-23 17:58:00,85.14,85.176,85.128,85.145,262199999.0
2005-06-23 17:59:00,85.137,85.147,85.118,85.121,222299999.0
2005-06-23 18:00:00,85.101,85.129,85.079,85.079,356499997.0
2005-06-23 18:01:00,85.07,85.08,85.07,85.08,2070299999.0
2005-06-23 18:02:00,85.07,85.09,85.07,85.08,2070299999.0
2005-06-23 18:03:00,85.09,85.09,85.08,85.08,2070299999.0
2005-06-23 18:04:00,85.09,85.09,85.08,85.08,2070299999.0
2005-06-23 18:05:00,85.09,85.1,85.08,85.1,2070299999.0
2005-06-23 18:06:00,85.09,85.12,85.09,85.12,2070299999.0
2005-06-23 18:07:00,85.11,85.13,85.1,85.13,2070299999.0
2005-06-23 18:08:00,85.14,85.14,85.12,85.13,2070299999.0
2005-06-23 18:09:00,85.161,85.161,85.108,85.127,2070299999.0
2005-06-23 18:10:00,85.103,85.149,85.081,85.092,1838999998.0
2005-06-23 18:11:00,85.077,85.112,85.059,85.079,1015699999.0
2005-06-23 18:12:00,85.1,85.138,85.076,85.121,1440899992.0
2005-06-23 18:13:00,85.107,85.134,85.062,85.074,1728699994.0
2005-06-23 18:14:00,85.11,85.11,85.1,85.1,1206399998.0
2005-06-23 18:15:00,85.09,85.1,85.09,85.1,1206399998.0
2005-06-23 18:16:00,85.09,85.09,85.08,85.09,1206399998.0
2005-06-23 18:17:00,85.106,85.109,85.052,85.077,1206399998.0
2005-06-23 18:18:00,85.097,85.131,85.058,85.058,942099995.0
2005-06-23 18:19:00,85.072,85.118,85.064,85.09,1986499993.0
2005-06-23 18:20:00,85.09,85.135,85.085,85.101,1886200000.0
2005-06-23 18:21:00,85.088,85.116,85.068,85.1,1786800002.0
2005-06-23 18:22:00,85.073,85.118,85.05,85.118,1325299995.0
2005-06-23 18:23:00,85.1,85.11,85.08,85.08,1979899997.0
2005-06-23 18:24:00,85.072,85.108,85.05,85.07,1979899997.0
2005-06-23 18:25:00,85.077,85.115,85.041,85.076,1775699988.0
2005-06-23 18:26:00,85.105,85.137,85.081,85.086,2089299985.0
2005-06-23 18:27:00,85.077,85.113,85.05,85.09,1483100002.0
2005-06-23 18:28:00,85.11,85.12,85.051,85.076,1392599996.0
2005-06-23 18:29:00,85.08,85.113,85.049,85.077,1193599998.0
2005-06-23 18:30:00,85.066,85.108,85.034,85.087,942399998.0
2005-06-23 18:31:00,85.073,85.11,85.066,85.077,1371199980.0
2005-06-23 18:32:00,85.072,85.096,85.038,85.059,1640999984.0
2005-06-23 18:33:00,85.07,85.07,85.06,85.06,1813899996.0
2005-06-23 18:34:00,85.05,85.08,85.05,85.08,1813899996.0
2005-06-23 18:35:00,85.081,85.112,85.053,85.053,1813899996.0
2005-06-23 18:36:00,85.059,85.097,85.042,85.051,882999994.0
2005-06-23 18:37:00,85.034,85.072,84.999,85.028,874599999.0
2005-06-23 18:38:00,85.02,85.056,85.005,85.032,817600003.0
2005-06-23 18:39:00,85.012,85.063,85.002,85.032,970799999.0
2005-06-23 18:40:00,85.018,85.053,84.991,85.006,1552499997.0
2005-06-23 18:41:00,85.019,85.068,84.992,85.034,661199997.0
2005-06-23 18:42:00,85.041,85.056,84.984,85.007,1296500003.0
2005-06-23 18:43:00,84.993,85.043,84.979,85.016,411399999.0
2005-06-23 18:44:00,85.002,85.054,84.99,85.017,782100002.0
2005-06-23 18:45:00,85.012,85.051,84.985,84.997,654299995.0
2005-06-23 18:46:00,85.009,85.042,84.971,85.013,968400002.0
2005-06-23 18:47:00,84.998,85.038,84.99,85.013,227499998.0
2005-06-23 18:48:00,85.019,85.043,84.991,85.023,470900000.0
2005-06-23 18:49:00,85.001,85.031,84.986,85.028,705999993.0
2005-06-23 18:50:00,85.043,85.077,85.013,85.046,960900001.0
2005-06-23 18:51:00,85.047,85.093,85.039,85.062,1072500006.0
2005-06-23 18:52:00,85.088,85.088,85.026,85.047,1220699997.0
2005-06-23 18:53:00,85.047,85.069,85.005,85.048,1315400000.0
2005-06-23 18:54:00,85.067,85.075,85.035,85.055,1693300000.0
2005-06-23 18:55:00,85.082,85.088,85.024,85.04,1659099996.0
2005-06-23 18:56:00,85.071,85.083,85.041,85.052,294699996.0
2005-06-23 18:57:00,85.041,85.074,85.025,85.055,422199999.0
2005-06-23 18:58:00,85.035,85.084,85.015,85.064,938999996.0
2005-06-23 18:59:00,85.056,85.089,85.04,85.064,1163599994.0
2005-06-23 19:00:00,85.064,85.074,85.025,85.035,241200000.0
2005-06-23 19:01:00,85.061,85.062,85.003,85.028,592199993.0
2005-06-23 19:02:00,85.042,85.063,85.036,85.057,259300003.0
2005-06-23 19:03:00,85.065,85.075,85.031,85.031,349799998.0
2005-06-23 19:04:00,85.008,85.061,85.008,85.06,396799998.0
2005-06-23 19:05:00,85.056,85.061,85.004,85.021,400000000.0
2005-06-23 19:06:00,85.013,85.053,84.985,85.012,1167100000.0
2005-06-23 19:07:00,85.008,85.054,84.993,84.998,1452399998.0
2005-06-23 19:08:00,84.991,85.04,84.98,85.026,1541600001.0
2005-06-23 19:09:00,85.013,85.058,85.0,85.043,1040399996.0
2005-06-23 19:10:00,85.053,85.065,85.008,85.024,237000003.0
2005-06-23 19:11:00,85.015,85.049,84.992,85.01,461699995.0
2005-06-23 19:12:00,85.013,85.035,84.993,85.02,284800000.0
2005-06-23 19:13:00,85.023,85.054,84.992,84.996,309499996.0
2005-06-23 19:14:00,85.031,85.053,84.994,85.021,432799998.0
2005-06-23 19:15:00,85.034,85.055,84.991,85.042,1181100006.0
2005-06-23 19:16:00,85.018,85.053,84.996,85.042,393099998.0
2005-06-23 19:17:00,85.02,85.043,84.982,85.001,788299993.0
2005-06-23 19:18:00,85.024,85.039,84.998,84.999,662800003.0
2005-06-23 19:19:00,84.994,85.049,84.994,85.024,1136399993.0
2005-06-23 19:20:00,85.024,85.052,84.987,85.019,738899994.0
2005-06-23 19:21:00,85.03,85.063,85.009,85.023,680399996.0
2005-06-23 19:22:00,85.036,85.059,85.026,85.053,274099998.0
2005-06-23 19:23:00,85.028,85.063,85.028,85.058,1689799992.0
2005-06-23 19:24:00,85.027,85.068,85.014,85.042,638199997.0
2005-06-23 19:25:00,85.04,85.064,84.998,85.017,1177600002.0
2005-06-23 19:26:00,85.046,85.078,85.021,85.04,1922600000.0
2005-06-23 19:27:00,85.071,85.081,85.02,85.035,1317499998.0
2005-06-23 19:28:00,85.048,85.083,85.034,85.062,1025499993.0
2005-06-23 19:29:00,85.064,85.089,85.037,85.053,214699999.0
2005-06-23 19:30:00,85.073,85.09,85.04,85.064,1190400003.0
2005-06-23 19:31:00,85.062,85.114,85.04,85.109,564700003.0
2005-06-23 19:32:00,85.093,85.131,85.035,85.097,1041799997.0
2005-06-23 19:33:00,85.081,85.123,85.075,85.082,730399996.0
2005-06-23 19:34:00,85.072,85.105,85.043,85.06,1193299991.0
2005-06-23 19:35:00,85.09,85.091,85.026,85.059,818799994.0
2005-06-23 19:36:00,85.068,85.095,85.049,85.06,693899994.0
2005-06-23 19:37:00,85.051,85.089,85.048,85.087,187599999.0
2005-06-23 19:38:00,85.048,85.088,85.027,85.069,769300002.0
2005-06-23 19:39:00,85.061,85.088,85.036,85.052,736799997.0
2005-06-23 19:40:00,85.065,85.092,85.02,85.035,917900003.0
2005-06-23 19:41:00,85.042,85.096,85.032,85.061,1222499992.0
2005-06-23 19:42:00,85.082,85.104,85.065,85.082,847499994.0
2005-06-23 19:43:00,85.069,85.109,85.063,85.108,328599995.0
2005-06-23 19:44:00,85.077,85.12,85.049,85.096,906899993.0
2005-06-23 19:45:00,85.083,85.113,85.05,85.09,336100001.0
2005-06-23 19:46:00,85.088,85.113,85.065,85.065,603700002.0
2005-06-23 19:47:00,85.077,85.097,85.049,85.081,270799998.0
2005-06-23 19:48:00,85.075,85.116,85.059,85.095,926999998.0
2005-06-23 19:49:00,85.097,85.108,85.054,85.085,695199994.0
2005-06-23 19:50:00,85.092,85.154,85.048,85.069,570099994.0
2005-06-23 19:51:00,85.07,85.108,85.05,85.079,477599996.0
2005-06-23 19:52:00,85.105,85.12,85.076,85.078,433300001.0
2005-06-23 19:53:00,85.071,85.125,85.063,85.072,739999998.0
2005-06-23 19:54:00,85.105,85.117,85.064,85.064,699899995.0
2005-06-23 19:55:00,85.087,85.119,85.071,85.101,286899995.0
2005-06-23 19:56:00,85.098,85.112,85.076,85.085,431600002.0
2005-06-23 19:57:00,85.115,85.121,85.069,85.105,601400000.0
2005-06-23 19:58:00,85.104,85.124,85.081,85.088,952600007.0
2005-06-23 19:59:00,85.094,85.116,85.085,85.09,997399993.0
2005-06-23 20:00:00,85.084,85.118,85.068,85.102,558599995.0
2005-06-23 20:01:00,85.106,85.12,85.063,85.072,440799997.0
2005-06-23 20:02:00,85.088,85.13,85.077,85.088,673800002.0
2005-06-23 20:03:00,85.076,85.106,85.057,85.085,388699997.0
2005-06-23 20:04:00,85.066,85.092,85.049,85.09,531199997.0
2005-06-23 20:05:00,85.072,85.094,85.05,85.053,415299996.0
2005-06-23 20:06:00,85.051,85.099,85.039,85.059,621999997.0
2005-06-23 20:07:00,85.064,85.089,85.023,85.063,543899998.0
2005-06-23 20:08:00,85.087,85.097,85.039,85.063,774000003.0
2005-06-23 20:09:00,85.069,85.092,85.046,85.062,412599994.0
2005-06-23 20:10:00,85.066,85.088,85.038,85.038,618600001.0
2005-06-23 20:11:00,85.048,85.086,85.027,85.041,1617799996.0
2005-06-23 20:12:00,85.012,85.08,85.012,85.06,1518399990.0
2005-06-23 20:13:00,85.078,85.092,85.05,85.069,970099987.0
2005-06-23 20:14:00,85.092,85.109,85.054,85.07,617600003.0
2005-06-23 20:15:00,85.065,85.085,85.033,85.049,987899999.0
2005-06-23 20:16:00,85.064,85.088,85.039,85.059,1340499984.0
2005-06-23 20:17:00,85.062,85.111,85.061,85.089,363100001.0
2005-06-23 20:18:00,85.081,85.09,85.056,85.065,142300001.0
2005-06-23 20:19:00,85.078,85.101,85.038,85.058,1422399999.0
2005-06-23 20:20:00,85.053,85.076,85.025,85.029,1508700009.0
2005-06-23 20:21:00,85.024,85.068,85.021,85.063,448399999.0
2005-06-23 20:22:00,85.029,85.07,85.024,85.045,1108799994.0
2005-06-23 20:23:00,85.051,85.066,85.014,85.029,911000003.0
2005-06-23 20:24:00,85.028,85.069,85.02,85.051,489299998.0
2005-06-23 20:25:00,85.053,85.093,85.033,85.033,899899994.0
2005-06-23 20:26:00,85.038,85.088,85.029,85.046,513100002.0
2005-06-23 20:27:00,85.048,85.065,84.993,85.031,1077999996.0
2005-06-23 20:28:00,85.05,85.05,85.05,85.05,2024099981.0
2005-06-23 20:29:00,85.058,85.076,85.005,85.032,2024099981.0
2005-06-23 20:30:00,85.04,85.04,85.04,85.04,1626999994.0
2005-06-23 20:31:00,85.057,85.073,85.018,85.04,1626999994.0
2005-06-23 20:32:00,85.048,85.066,85.008,85.013,2042999997.0
2005-06-23 20:33:00,85.032,85.073,84.998,85.067,508499994.0
2005-06-23 20:34:00,85.051,85.085,85.034,85.08,272899996.0
2005-06-23 20:35:00,85.044,85.074,85.017,85.05,409599996.0
2005-06-23 20:36:00,85.035,85.063,85.017,85.063,635900006.0
2005-06-23 20:37:00,85.033,85.062,85.008,85.036,545999999.0
2005-06-23 20:38:00,85.052,85.092,85.016,85.036,1482999996.0
2005-06-23 20:39:00,85.053,85.07,85.037,85.048,1238799997.0
2005-06-23 20:40:00,85.044,85.063,85.01,85.041,1630199988.0
2005-06-23 20:41:00,85.026,85.066,85.0,85.023,843900001.0
2005-06-23 20:42:00,85.006,85.034,84.974,85.015,992699996.0
2005-06-23 20:43:00,85.018,85.064,85.003,85.041,635200001.0
2005-06-23 20:44:00,85.043,85.063,84.993,85.03,1392499992.0
2005-06-23 20:45:00,85.048,85.053,85.001,85.01,1230900002.0
2005-06-23 20:46:00,85.027,85.052,84.992,85.014,904299998.0
2005-06-23 20:47:00,85.01,85.064,85.008,85.05,1268900002.0
2005-06-23 20:48:00,84.997,85.028,84.977,85.015,788799995.0
2005-06-23 20:49:00,85.025,85.063,85.007,85.038,919000000.0
2005-06-23 20:50:00,85.061,85.075,85.019,85.043,1052000001.0
2005-06-23 20:51:00,85.035,85.083,84.997,85.054,807999996.0
2005-06-23 20:52:00,85.029,85.067,85.006,85.05,674800001.0
2005-06-23 20:53:00,85.039,85.076,85.001,85.045,1306599990.0
2005-06-23 20:54:00,85.029,85.08,85.013,85.039,522400002.0
2005-06-23 20:55:00,85.019,85.058,84.991,85.036,1181999995.0
2005-06-23 20:56:00,85.015,85.072,85.006,85.041,946200000.0
2005-06-23 20:57:00,85.026,85.069,85.026,85.048,1501099992.0
2005-06-23 20:58:00,85.05,85.06,85.04,85.04,1958600000.0
2005-06-23 20:59:00,85.024,85.066,84.983,85.06,1958600000.0
2005-06-23 21:00:00,85.06,85.06,85.04,85.05,728799995.0
2005-06-23 21:01:00,85.04,85.06,85.04,85.05,728799995.0
2005-06-23 21:02:00,85.039,85.089,85.022,85.063,728799995.0
2005-06-23 21:03:00,85.065,85.104,85.044,85.098,529000004.0
2005-06-23 21:04:00,85.104,85.114,85.06,85.08,321899995.0
2005-06-23 21:05:00,85.081,85.114,85.052,85.073,408700001.0
2005-06-23 21:06:00,85.06,85.088,85.033,85.063,684700007.0
2005-06-23 21:07:00,85.051,85.08,85.014,85.033,831100007.0
2005-06-23 21:08:00,85.01,85.066,85.008,85.035,622999998.0
2005-06-23 21:09:00,85.018,85.072,85.018,85.072,238399999.0
2005-06-23 21:10:00,85.046,85.078,85.03,85.062,321199998.0
2005-06-23 21:11:00,85.055,85.084,85.042,85.062,369600001.0
2005-06-23 21:12:00,85.055,85.095,85.04,85.09,516400000.0
2005-06-23 21:13:00,85.082,85.126,85.052,85.107,1166999986.0
2005-06-23 21:14:00,85.125,85.125,85.073,85.109,1138400002.0
2005-06-23 21:15:00,85.109,85.119,85.082,85.084,1162599988.0
2005-06-23 21:16:00,85.102,85.128,85.065,85.102,521699999.0
2005-06-23 21:17:00,85.098,85.153,85.096,85.106,1268700001.0
2005-06-23 21:18:00,85.113,85.116,85.05,85.052,737800004.0
2005-06-23 21:19:00,85.063,85.107,85.05,85.084,1079199996.0
2005-06-23 21:20:00,85.089,85.116,85.059,85.075,1659999991.0
2005-06-23 21:21:00,85.077,85.118,85.065,85.091,1976299997.0
2005-06-23 21:22:00,85.08,85.113,85.057,85.094,1803000008.0
2005-06-23 21:23:00,85.11,85.123,85.069,85.11,813999997.0
2005-06-23 21:24:00,85.081,85.114,85.05,85.098,751199991.0
2005-06-23 21:25:00,85.072,85.103,85.046,85.085,1245099993.0
2005-06-23 21:26:00,85.067,85.109,85.066,85.086,668600005.0
2005-06-23 21:27:00,85.055,85.104,85.046,85.058,461299998.0
2005-06-23 21:28:00,85.093,85.11,85.069,85.105,326399996.0
2005-06-23 21:29:00,85.117,85.117,85.044,85.062,768100006.0
2005-06-23 21:30:00,85.093,85.1,85.039,85.086,350399999.0
2005-06-23 21:31:00,85.07,85.08,85.044,85.059,279799999.0
2005-06-23 21:32:00,85.065,85.089,85.042,85.076,1420299991.0
2005-06-23 21:33:00,85.064,85.082,85.046,85.052,149299999.0
2005-06-23 21:34:00,85.075,85.092,85.043,85.061,542199996.0
2005-06-23 21:35:00,85.061,85.083,85.046,85.081,317600002.0
2005-06-23 21:36:00,85.053,85.088,85.04,85.054,205299999.0
2005-06-23 21:37:00,85.055,85.089,85.039,85.064,379800001.0
2005-06-23 21:38:00,85.072,85.094,85.047,85.07,485400003.0
2005-06-23 21:39:00,85.088,85.107,85.073,85.088,333799999.0
2005-06-23 21:40:00,85.101,85.123,85.078,85.097,300599998.0
2005-06-23 21:41:00,85.108,85.113,85.05,85.078,420599998.0
2005-06-23 21:42:00,85.114,85.118,85.059,85.07,642199994.0
2005-06-23 21:43:00,85.087,85.105,85.063,85.094,674999994.0
2005-06-23 21:44:00,85.103,85.12,85.073,85.089,1380199995.0
2005-06-23 21:45:00,85.084,85.115,85.063,85.075,1055999992.0
2005-06-23 21:46:00,85.077,85.138,85.073,85.09,487000001.0
2005-06-23 21:47:00,85.108,85.156,85.095,85.099,1014600002.0
2005-06-23 21:48:00,85.111,85.129,85.102,85.124,233199998.0
2005-06-23 21:49:00,85.11,85.127,85.075,85.076,593999996.0
2005-06-23 21:50:00,85.104,85.12,85.087,85.105,222899999.0
2005-06-23 21:51:00,85.105,85.123,85.071,85.09,460000002.0
2005-06-23 21:52:00,85.118,85.138,85.073,85.097,559600002.0
2005-06-23 21:53:00,85.125,85.128,85.078,85.078,188000003.0
2005-06-23 21:54:00,85.104,85.123,85.08,85.117,208399996.0
2005-06-23 21:55:00,85.092,85.127,85.089,85.11,443599998.0
2005-06-23 21:56:00,85.134,85.146,85.085,85.127,698000000.0
2005-06-23 21:57:00,85.118,85.142,85.086,85.115,230799998.0
2005-06-23 21:58:00,85.103,85.129,85.09,85.124,328699997.0
2005-06-23 21:59:00,85.148,85.148,85.075,85.099,681999999.0
2005-06-23 22:00:00,85.138,85.143,85.071,85.091,593000001.0
2005-06-23 22:01:00,85.106,85.12,85.076,85.102,866699997.0
2005-06-23 22:02:00,85.076,85.114,85.061,85.095,989399999.0
2005-06-23 22:03:00,85.09,85.122,85.078,85.111,196499997.0
2005-06-23 22:04:00,85.113,85.113,85.045,85.091,678400005.0
2005-06-23 22:05:00,85.077,85.115,85.057,85.115,364399999.0
2005-06-23 22:06:00,85.102,85.102,85.03,85.03,217000003.0
2005-06-23 22:07:00,85.06,85.105,85.06,85.093,188099999.0
2005-06-23 22:08:00,85.11,85.114,85.069,85.1,303999994.0
2005-06-23 22:09:00,85.118,85.127,85.075,85.076,407299997.0
2005-06-23 22:10:00,85.098,85.119,85.051,85.075,166500000.0
2005-06-23 22:11:00,85.088,85.126,85.08,85.12,419299996.0
2005-06-23 22:12:00,85.119,85.148,85.069,85.115,349499993.0
2005-06-23 22:13:00,85.107,85.135,85.064,85.103,556200004.0
2005-06-23 22:14:00,85.125,85.133,85.089,85.091,170700000.0
2005-06-23 22:15:00,85.097,85.139,85.08,85.121,590600005.0
2005-06-23 22:16:00,85.11,85.139,85.094,85.095,595900003.0
2005-06-23 22:17:00,85.121,85.148,85.114,85.127,234899999.0
2005-06-23 22:18:00,85.122,85.149,85.092,85.103,297500001.0
2005-06-23 22:19:00,85.114,85.13,85.108,85.128,183600000.0
2005-06-23 22:20:00,85.116,85.139,85.109,85.137,163699996.0
2005-06-23 22:21:00,85.083,85.134,85.083,85.108,234200000.0
2005-06-23 22:22:00,85.107,85.144,85.093,85.108,423499997.0
2005-06-23 22:23:00,85.105,85.135,85.092,85.133,254299999.0
2005-06-23 22:24:00,85.126,85.136,85.095,85.124,307400004.0
2005-06-23 22:25:00,85.113,85.134,85.096,85.104,278000001.0
2005-06-23 22:26:00,85.118,85.139,85.095,85.107,322699999.0
2005-06-23 22:27:00,85.115,85.141,85.087,85.101,780299998.0
2005-06-23 22:28:00,85.132,85.137,85.082,85.082,381799999.0
2005-06-23 22:29:00,85.1,85.142,85.085,85.085,349900000.0
2005-06-23 22:30:00,85.123,85.129,85.089,85.108,435399999.0
2005-06-23 22:31:00,85.108,85.138,85.087,85.115,227800000.0
2005-06-23 22:32:00,85.1,85.139,85.1,85.135,257800007.0
2005-06-23 22:33:00,85.144,85.148,85.072,85.072,443999998.0
2005-06-23 22:34:00,85.09,85.141,85.078,85.096,537299996.0
2005-06-23 22:35:00,85.118,85.137,85.073,85.073,241800000.0
2005-06-23 22:36:00,85.102,85.136,85.084,85.13,441999999.0
2005-06-23 22:37:00,85.082,85.127,85.081,85.114,173800001.0
2005-06-23 22:38:00,85.113,85.13,85.091,85.093,182000001.0
2005-06-23 22:39:00,85.096,85.111,85.076,85.093,260400000.0
2005-06-23 22:40:00,85.088,85.135,85.082,85.132,363399999.0
2005-06-23 22:41:00,85.102,85.126,85.086,85.098,202600000.0
2005-06-23 22:42:00,85.094,85.124,85.083,85.116,272499998.0
2005-06-23 22:43:00,85.113,85.125,85.072,85.091,707599988.0
2005-06-23 22:44:00,85.084,85.111,85.061,85.096,459999997.0
2005-06-23 22:45:00,85.093,85.137,85.085,85.115,502899995.0
2005-06-23 22:46:00,85.119,85.161,85.093,85.124,320599997.0
2005-06-23 22:47:00,85.097,85.16,85.097,85.16,259699996.0
2005-06-23 22:48:00,85.123,85.16,85.096,85.125,593300008.0
2005-06-23 22:49:00,85.113,85.163,85.088,85.16,507200003.0
2005-06-23 22:50:00,85.135,85.155,85.12,85.135,206799998.0
2005-06-23 22:51:00,85.122,85.153,85.107,85.128,558300000.0
2005-06-23 22:52:00,85.108,85.165,85.108,85.165,151499997.0
2005-06-23 22:53:00,85.167,85.169,85.062,85.12,488799996.0
2005-06-23 22:54:00,85.154,85.167,85.128,85.132,252899998.0
2005-06-23 22:55:00,85.158,85.164,85.109,85.141,529299993.0
2005-06-23 22:56:00,85.149,85.17,85.129,85.145,151799999.0
2005-06-23 22:57:00,85.145,85.167,85.109,85.139,288400000.0
2005-06-23 22:58:00,85.158,85.192,85.137,85.179,257700003.0
2005-06-23 22:59:00,85.143,85.143,85.062,85.065,258199999.0
2005-06-23 23:00:00,85.118,85.155,85.09,85.131,259499999.0
2005-06-23 23:01:00,85.136,85.157,85.093,85.1,217100000.0
2005-06-23 23:02:00,85.107,85.138,85.084,85.113,134399998.0
2005-06-23 23:03:00,85.106,85.141,85.089,85.113,263400002.0
2005-06-23 23:04:00,85.088,85.12,85.066,85.082,270999999.0
2005-06-23 23:05:00,85.091,85.132,85.072,85.11,255399999.0
2005-06-23 23:06:00,85.107,85.123,85.074,85.089,340500001.0
2005-06-23 23:07:00,85.075,85.133,85.072,85.133,148199998.0
2005-06-23 23:08:00,85.105,85.13,85.073,85.092,276199998.0
2005-06-23 23:09:00,85.098,85.131,85.091,85.107,261699994.0
2005-06-23 23:10:00,85.149,85.153,85.105,85.119,255399998.0
2005-06-23 23:11:00,85.141,85.142,85.082,85.082,188600000.0
2005-06-23 23:12:00,85.099,85.131,85.096,85.13,318799995.0
2005-06-23 23:13:00,85.157,85.157,85.102,85.102,264800006.0
2005-06-23 23:14:00,85.112,85.124,85.078,85.101,209999998.0
2005-06-23 23:15:00,85.104,85.14,85.098,85.14,225000000.0
2005-06-23 23:16:00,85.111,85.148,85.107,85.141,339199998.0
2005-06-23 23:17:00,85.081,85.135,85.081,85.128,238599997.0
2005-06-23 23:18:00,85.108,85.127,85.081,85.097,190300000.0
2005-06-23 23:19:00,85.139,85.155,85.105,85.105,258299999.0
2005-06-23 23:20:00,85.132,85.173,85.127,85.149,249899999.0
2005-06-23 23:21:00,85.153,85.175,85.134,85.142,209700000.0
2005-06-23 23:22:00,85.153,85.186,85.134,85.145,351000002.0
2005-06-23 23:23:00,85.145,85.173,85.131,85.161,162500002.0
2005-06-23 23:24:00,85.187,85.189,85.14,85.14,326300000.0
2005-06-23 23:25:00,85.138,85.17,85.132,85.152,377699999.0
2005-06-23 23:26:00,85.146,85.184,85.139,85.17,317099997.0
2005-06-23 23:27:00,85.162,85.168,85.135,85.144,277499997.0
2005-06-23 23:28:00,85.14,85.185,85.133,85.147,233599998.0
2005-06-23 23:29:00,85.128,85.17,85.115,85.148,397400003.0
2005-06-23 23:30:00,85.151,85.172,85.131,85.147,286999999.0
2005-06-23 23:31:00,85.141,85.166,85.135,85.155,263899999.0
2005-06-23 23:32:00,85.129,85.168,85.128,85.152,287200000.0
2005-06-23 23:33:00,85.127,85.178,85.127,85.166,146600001.0
2005-06-23 23:34:00,85.157,85.165,85.126,85.148,341900000.0
2005-06-23 23:35:00,85.16,85.16,85.097,85.117,235300001.0
2005-06-23 23:36:00,85.141,85.166,85.11,85.11,371999996.0
2005-06-23 23:37:00,85.112,85.168,85.112,85.146,281399997.0
2005-06-23 23:38:00,85.123,85.146,85.109,85.145,358899998.0
2005-06-23 23:39:00,85.141,85.152,85.112,85.121,209400003.0
2005-06-23 23:40:00,85.124,85.152,85.115,85.131,354399997.0
2005-06-23 23:41:00,85.117,85.145,85.112,85.139,312199994.0
2005-06-23 23:42:00,85.131,85.148,85.103,85.12,289399999.0
2005-06-23 23:43:00,85.106,85.128,85.097,85.123,246100002.0
2005-06-23 23:44:00,85.111,85.131,85.096,85.101,350400000.0
2005-06-23 23:45:00,85.12,85.127,85.093,85.12,297099999.0
2005-06-23 23:46:00,85.093,85.128,85.089,85.095,286699998.0
2005-06-23 23:47:00,85.106,85.126,85.085,85.104,151400001.0
2005-06-23 23:48:00,85.074,85.13,85.074,85.13,230700001.0
2005-06-23 23:49:00,85.128,85.134,85.087,85.091,315800001.0
2005-06-23 23:50:00,85.092,85.116,85.074,85.095,300000004.0
2005-06-23 23:51:00,85.097,85.115,85.072,85.079,124800000.0
2005-06-23 23:52:00,85.105,85.118,85.081,85.083,409000004.0
2005-06-23 23:53:00,85.098,85.109,85.051,85.095,239299999.0
2005-06-23 23:54:00,85.092,85.132,85.084,85.132,262599999.0
2005-06-23 23:55:00,85.117,85.117,85.071,85.086,224899997.0
2005-06-23 23:56:00,85.113,85.138,85.095,85.122,140699999.0
2005-06-23 23:57:00,85.142,85.142,85.114,85.121,48000000.0
2005-06-23 23:58:00,85.114,85.133,85.101,85.113,205399999.0
2005-06-23 23:59:00,85.132,85.139,85.097,85.125,271399994.0
2005-06-24 00:00:00,85.103,85.141,85.091,85.104,274800000.0
2005-06-24 00:01:00,85.08,85.123,85.075,85.091,310100001.0
2005-06-24 00:02:00,85.109,85.124,85.074,85.1,272199998.0
2005-06-24 00:03:00,85.134,85.14,85.108,85.115,247699997.0
2005-06-24 00:04:00,85.094,85.145,85.094,85.11,130399997.0
2005-06-24 00:05:00,85.105,85.149,85.082,85.128,244899999.0
2005-06-24 00:06:00,85.104,85.123,85.075,85.097,176799998.0
2005-06-24 00:07:00,85.093,85.12,85.064,85.082,193799999.0
2005-06-24 00:08:00,85.049,85.113,85.047,85.113,202600000.0
2005-06-24 00:09:00,85.07,85.114,85.053,85.074,331299998.0
2005-06-24 00:10:00,85.1,85.119,85.075,85.091,284299994.0
2005-06-24 00:11:00,85.1,85.111,85.069,85.084,355300002.0
2005-06-24 00:12:00,85.084,85.094,85.054,85.069,263699997.0
2005-06-24 00:13:00,85.117,85.119,85.076,85.076,253900000.0
2005-06-24 00:14:00,85.104,85.134,85.09,85.099,296399998.0
2005-06-24 00:15:00,85.132,85.132,85.081,85.081,169700000.0
2005-06-24 00:16:00,85.055,85.128,85.055,85.128,209300000.0
2005-06-24 00:17:00,85.092,85.109,85.065,85.065,166800000.0
2005-06-24 00:18:00,85.098,85.104,85.068,85.079,113099999.0
2005-06-24 00:19:00,85.066,85.111,85.062,85.081,243299998.0
2005-06-24 00:20:00,85.061,85.126,85.054,85.123,152299999.0
2005-06-24 00:21:00,85.111,85.132,85.081,85.09,156199999.0
2005-06-24 00:22:00,85.081,85.105,85.072,85.105,114199998.0
2005-06-24 00:23:00,85.122,85.127,85.075,85.08,262299998.0
2005-06-24 00:24:00,85.093,85.113,85.064,85.09,169900003.0
2005-06-24 00:25:00,85.098,85.114,85.083,85.109,149200001.0
2005-06-24 00:26:00,85.122,85.123,85.072,85.073,206900002.0
2005-06-24 00:27:00,85.068,85.108,85.066,85.081,232900001.0
2005-06-24 00:28:00,85.076,85.103,85.054,85.054,170300001.0
2005-06-24 00:29:00,85.06,85.092,85.048,85.082,197899998.0
2005-06-24 00:30:00,85.035,85.105,85.035,85.105,195000001.0
2005-06-24 00:31:00,85.063,85.105,85.059,85.084,148899999.0
2005-06-24 00:32:00,85.084,85.107,85.069,85.106,216499997.0
2005-06-24 00:33:00,85.094,85.109,85.078,85.103,317199999.0
2005-06-24 00:34:00,85.091,85.118,85.055,85.076,151799999.0
2005-06-24 00:35:00,85.073,85.105,85.073,85.101,166800000.0
2005-06-24 00:36:00,85.093,85.125,85.077,85.121,206899997.0
2005-06-24 00:37:00,85.077,85.113,85.065,85.095,332800000.0
2005-06-24 00:38:00,85.078,85.115,85.063,85.09,260400001.0
2005-06-24 00:39:00,85.093,85.119,85.064,85.075,307299993.0
2005-06-24 00:40:00,85.094,85.111,85.07,85.107,254100001.0
2005-06-24 00:41:00,85.12,85.132,85.075,85.088,247300001.0
2005-06-24 00:42:00,85.087,85.111,85.07,85.084,196799996.0
2005-06-24 00:43:00,85.083,85.113,85.053,85.067,182499998.0
2005-06-24 00:44:00,85.075,85.091,85.05,85.068,388100006.0
2005-06-24 00:45:00,85.07,85.114,85.055,85.091,147400000.0
2005-06-24 00:46:00,85.083,85.103,85.06,85.089,179500000.0
2005-06-24 00:47:00,85.09,85.107,85.065,85.076,315299997.0
2005-06-24 00:48:00,85.065,85.111,85.059,85.09,288700000.0
2005-06-24 00:49:00,85.11,85.115,85.074,85.09,327300003.0
2005-06-24 00:50:00,85.077,85.113,85.077,85.084,360899995.0
2005-06-24 00:51:00,85.079,85.12,85.062,85.12,244400000.0
2005-06-24 00:52:00,85.073,85.127,85.06,85.127,184699997.0
2005-06-24 00:53:00,85.103,85.117,85.078,85.097,371099994.0
2005-06-24 00:54:00,85.087,85.118,85.082,85.089,236999999.0
2005-06-24 00:55:00,85.081,85.128,85.08,85.128,238699999.0
2005-06-24 00:56:00,85.098,85.117,85.08,85.1,296200002.0
2005-06-24 00:57:00,85.104,85.111,85.077,85.097,147499996.0
2005-06-24 00:58:00,85.088,85.109,85.06,85.071,198400000.0
2005-06-24 00:59:00,85.068,85.117,85.057,85.117,245700000.0
2005-06-24 01:00:00,85.101,85.122,85.081,85.089,230199996.0
2005-06-24 01:01:00,85.103,85.131,85.074,85.082,258400002.0
2005-06-24 01:02:00,85.107,85.127,85.077,85.119,224899999.0
2005-06-24 01:03:00,85.092,85.137,85.092,85.137,216099998.0
2005-06-24 01:04:00,85.107,85.158,85.103,85.108,194799996.0
2005-06-24 01:05:00,85.13,85.132,85.08,85.112,198399998.0
2005-06-24 01:06:00,85.094,85.11,85.063,85.089,176600001.0
2005-06-24 01:07:00,85.11,85.148,85.087,85.12,166099999.0
2005-06-24 01:08:00,85.11,85.126,85.089,85.103,189499997.0
2005-06-24 01:09:00,85.051,85.107,85.047,85.072,199600000.0
2005-06-24 01:10:00,85.092,85.101,85.065,85.08,212999998.0
2005-06-24 01:11:00,85.072,85.11,85.06,85.106,158799998.0
2005-06-24 01:12:00,85.085,85.103,85.057,85.068,386200002.0
2005-06-24 01:13:00,85.072,85.101,85.054,85.086,214000000.0
2005-06-24 01:14:00,85.075,85.101,85.06,85.067,243200001.0
2005-06-24 01:15:00,85.107,85.12,85.063,85.063,200100003.0
2005-06-24 01:16:00,85.084,85.107,85.057,85.057,187499999.0
2005-06-24 01:17:00,85.086,85.122,85.075,85.105,252899994.0
2005-06-24 01:18:00,85.095,85.125,85.081,85.092,167199999.0
2005-06-24 01:19:00,85.082,85.105,85.055,85.093,181899996.0
2005-06-24 01:20:00,85.081,85.114,85.06,85.079,264200001.0
2005-06-24 01:21:00,85.086,85.118,85.079,85.091,214399999.0
2005-06-24 01:22:00,85.102,85.137,85.072,85.101,157799997.0
2005-06-24 01:23:00,85.118,85.123,85.045,85.045,241800003.0
2005-06-24 01:24:00,85.065,85.101,85.065,85.092,235800002.0
2005-06-24 01:25:00,85.086,85.118,85.065,85.118,237900000.0
2005-06-24 01:26:00,85.13,85.13,85.083,85.083,392400005.0
2005-06-24 01:27:00,85.096,85.122,85.087,85.114,269899998.0
2005-06-24 01:28:00,85.107,85.107,85.061,85.068,161099998.0
2005-06-24 01:29:00,85.077,85.107,85.051,85.076,291399998.0
2005-06-24 01:30:00,85.102,85.106,85.07,85.07,146499999.0
2005-06-24 01:31:00,85.096,85.114,85.08,85.089,248200001.0
2005-06-24 01:32:00,85.095,85.107,85.073,85.093,129299998.0
2005-06-24 01:33:00,85.104,85.109,85.075,85.079,211099998.0
2005-06-24 01:34:00,85.088,85.107,85.054,85.103,296099996.0
2005-06-24 01:35:00,85.119,85.123,85.083,85.097,277100003.0
2005-06-24 01:36:00,85.106,85.12,85.065,85.073,255799999.0
2005-06-24 01:37:00,85.064,85.087,85.047,85.071,288000000.0
2005-06-24 01:38:00,85.082,85.092,85.046,85.088,224899997.0
2005-06-24 01:39:00,85.063,85.103,85.062,85.066,236799997.0
2005-06-24 01:40:00,85.071,85.114,85.071,85.1,174700002.0
2005-06-24 01:41:00,85.076,85.114,85.076,85.111,230399998.0
2005-06-24 01:42:00,85.088,85.114,85.065,85.083,315900001.0
2005-06-24 01:43:00,85.102,85.107,85.07,85.084,231199999.0
2005-06-24 01:44:00,85.072,85.082,85.047,85.081,231000001.0
2005-06-24 01:45:00,85.061,85.092,85.015,85.034,187400001.0
2005-06-24 01:46:00,85.035,85.093,85.03,85.071,221000001.0
2005-06-24 01:47:00,85.056,85.077,85.042,85.056,298799999.0
2005-06-24 01:48:00,85.021,85.067,85.004,85.067,326800002.0
2005-06-24 01:49:00,85.071,85.076,85.044,85.052,313000002.0
2005-06-24 01:50:00,85.055,85.069,85.03,85.03,238499998.0
2005-06-24 01:51:00,85.011,85.054,85.006,85.024,219999997.0
2005-06-24 01:52:00,85.023,85.044,85.0,85.01,305800001.0
2005-06-24 01:53:00,85.018,85.068,84.995,85.035,284100002.0
2005-06-24 01:54:00,85.04,85.075,85.037,85.053,338599997.0
2005-06-24 01:55:00,85.062,85.086,85.054,85.061,268199999.0
2005-06-24 01:56:00,85.059,85.072,85.036,85.036,264099999.0
2005-06-24 01:57:00,85.064,85.089,85.053,85.075,383699994.0
2005-06-24 01:58:00,85.044,85.086,85.037,85.086,404399998.0
2005-06-24 01:59:00,85.092,85.092,85.035,85.07,273900004.0
2005-06-24 02:00:00,85.072,85.08,85.038,85.045,279799996.0
2005-06-24 02:01:00,85.046,85.069,85.036,85.058,315300003.0
2005-06-24 02:02:00,85.084,85.088,85.04,85.042,198599998.0
2005-06-24 02:03:00,85.048,85.09,85.04,85.047,418600004.0
2005-06-24 02:04:00,85.063,85.091,85.06,85.064,287100001.0
2005-06-24 02:05:00,85.094,85.104,85.061,85.076,195400000.0
2005-06-24 02:06:00,85.053,85.08,85.046,85.053,317000002.0
2005-06-24 02:07:00,85.05,85.077,85.038,85.067,227900000.0
2005-06-24 02:08:00,85.07,85.084,85.046,85.058,305899997.0
2005-06-24 02:09:00,85.055,85.085,85.045,85.061,346800002.0
2005-06-24 02:10:00,85.067,85.084,85.046,85.076,312599998.0
2005-06-24 02:11:00,85.087,85.087,85.051,85.053,236000001.0
2005-06-24 02:12:00,85.073,85.085,85.052,85.068,199099998.0
2005-06-24 02:13:00,85.075,85.077,85.045,85.048,214799997.0
2005-06-24 02:14:00,85.034,85.067,85.033,85.041,273499998.0
2005-06-24 02:15:00,85.05,85.073,85.037,85.05,482500000.0
2005-06-24 02:16:00,85.024,85.062,85.015,85.028,272199995.0
2005-06-24 02:17:00,85.057,85.064,85.018,85.051,161499997.0
2005-06-24 02:18:00,85.024,85.065,85.022,85.057,122600001.0
2005-06-24 02:19:00,85.037,85.067,85.015,85.04,169099999.0
2005-06-24 02:20:00,85.034,85.067,85.019,85.049,212199996.0
2005-06-24 02:21:00,85.067,85.067,85.034,85.041,219799999.0
2005-06-24 02:22:00,85.043,85.063,85.039,85.062,250399997.0
2005-06-24 02:23:00,85.04,85.067,85.021,85.067,370200002.0
2005-06-24 02:24:00,85.062,85.076,85.027,85.027,104600000.0
2005-06-24 02:25:00,85.062,85.069,85.024,85.024,123700001.0
2005-06-24 02:26:00,85.073,85.102,85.06,85.067,264299997.0
2005-06-24 02:27:00,85.108,85.108,85.045,85.045,323000000.0
2005-06-24 02:28:00,85.07,85.081,85.037,85.066,262600001.0
2005-06-24 02:29:00,85.063,85.086,85.039,85.083,308800000.0
2005-06-24 02:30:00,85.039,85.082,85.035,85.045,171299998.0
2005-06-24 02:31:00,85.045,85.073,85.022,85.05,303899996.0
2005-06-24 02:32:00,85.056,85.088,85.051,85.073,302000002.0
2005-06-24 02:33:00,85.092,85.092,85.03,85.036,157499999.0
2005-06-24 02:34:00,85.015,85.063,85.015,85.048,190900003.0
2005-06-24 02:35:00,85.038,85.07,85.021,85.031,287500003.0
2005-06-24 02:36:00,85.064,85.08,85.049,85.063,185299995.0
2005-06-24 02:37:00,85.085,85.088,85.041,85.057,341099995.0
2005-06-24 02:38:00,85.037,85.074,85.034,85.06,272899998.0
2005-06-24 02:39:00,85.089,85.093,85.043,85.043,271399999.0
2005-06-24 02:40:00,85.08,85.114,85.048,85.082,255999997.0
2005-06-24 02:41:00,85.073,85.117,85.055,85.1,371200004.0
2005-06-24 02:42:00,85.09,85.122,85.065,85.102,419100001.0
2005-06-24 02:43:00,85.079,85.119,85.078,85.11,244099997.0
2005-06-24 02:44:00,85.105,85.117,85.082,85.091,313900001.0
2005-06-24 02:45:00,85.127,85.131,85.084,85.091,330399998.0
2005-06-24 02:46:00,85.11,85.148,85.099,85.142,204800003.0
2005-06-24 02:47:00,85.118,85.139,85.089,85.109,341500001.0
2005-06-24 02:48:00,85.102,85.123,85.087,85.099,194500000.0
2005-06-24 02:49:00,85.076,85.115,85.076,85.094,137499999.0
2005-06-24 02:50:00,85.109,85.116,85.086,85.095,143999997.0
2005-06-24 02:51:00,85.127,85.128,85.093,85.116,222800003.0
2005-06-24 02:52:00,85.103,85.144,85.096,85.141,236799999.0
2005-06-24 02:53:00,85.077,85.111,85.077,85.108,211900000.0
2005-06-24 02:54:00,85.11,85.143,85.107,85.124,348299999.0
2005-06-24 02:55:00,85.126,85.143,85.093,85.108,150499997.0
2005-06-24 02:56:00,85.127,85.135,85.08,85.08,340700001.0
2005-06-24 02:57:00,85.098,85.136,85.084,85.116,227300000.0
2005-06-24 02:58:00,85.132,85.148,85.103,85.107,282900004.0
2005-06-24 02:59:00,85.1,85.13,85.072,85.08,301399999.0
2005-06-24 03:00:00,85.074,85.127,85.074,85.127,171199997.0
2005-06-24 03:01:00,85.122,85.129,85.081,85.099,127799998.0
2005-06-24 03:02:00,85.093,85.12,85.092,85.116,255399999.0
2005-06-24 03:03:00,85.113,85.135,85.097,85.131,194199998.0
2005-06-24 03:04:00,85.102,85.116,85.077,85.098,174300000.0
2005-06-24 03:05:00,85.102,85.116,85.076,85.08,257299999.0
2005-06-24 03:06:00,85.101,85.119,85.081,85.087,258199999.0
2005-06-24 03:07:00,85.11,85.115,85.075,85.08,283400001.0
2005-06-24 03:08:00,85.104,85.13,85.089,85.122,223200000.0
2005-06-24 03:09:00,85.102,85.126,85.099,85.123,190199997.0
2005-06-24 03:10:00,85.087,85.123,85.075,85.109,343000002.0
2005-06-24 03:11:00,85.081,85.125,85.078,85.125,270600005.0
2005-06-24 03:12:00,85.087,85.125,85.071,85.097,284899999.0
2005-06-24 03:13:00,85.105,85.128,85.082,85.096,375800000.0
2005-06-24 03:14:00,85.097,85.101,85.076,85.087,166399998.0
2005-06-24 03:15:00,85.08,85.109,85.067,85.085,242399994.0
2005-06-24 03:16:00,85.073,85.107,85.057,85.076,336599997.0
2005-06-24 03:17:00,85.073,85.1,85.07,85.084,238100000.0
2005-06-24 03:18:00,85.096,85.108,85.077,85.085,211000002.0
2005-06-24 03:19:00,85.096,85.112,85.08,85.109,305599999.0
2005-06-24 03:20:00,85.103,85.115,85.065,85.115,218000001.0
2005-06-24 03:21:00,85.106,85.12,85.065,85.097,352499999.0
2005-06-24 03:22:00,85.12,85.124,85.076,85.092,171500000.0
2005-06-24 03:23:00,85.104,85.12,85.075,85.096,188299999.0
2005-06-24 03:24:00,85.085,85.114,85.065,85.091,239000000.0
2005-06-24 03:25:00,85.092,85.11,85.071,85.107,301300004.0
2005-06-24 03:26:00,85.081,85.107,85.067,85.077,212900001.0
2005-06-24 03:27:00,85.071,85.103,85.067,85.067,307699998.0
2005-06-24 03:28:00,85.06,85.087,85.052,85.077,239700001.0
2005-06-24 03:29:00,85.078,85.09,85.041,85.041,209099998.0
2005-06-24 03:30:00,85.071,85.09,85.054,85.065,166300000.0
2005-06-24 03:31:00,85.071,85.093,85.052,85.069,159499999.0
2005-06-24 03:32:00,85.091,85.111,85.039,85.061,258300001.0
2005-06-24 03:33:00,85.063,85.096,85.055,85.066,339000001.0
2005-06-24 03:34:00,85.062,85.095,85.059,85.077,165799997.0
2005-06-24 03:35:00,85.081,85.121,85.071,85.08,259400002.0
2005-06-24 03:36:00,85.087,85.109,85.077,85.086,44799999.0
2005-06-24 03:37:00,85.105,85.12,85.07,85.07,180200002.0
2005-06-24 03:38:00,85.075,85.101,85.045,85.081,239000000.0
2005-06-24 03:39:00,85.094,85.105,85.058,85.072,254099998.0
2005-06-24 03:40:00,85.082,85.116,85.072,85.082,241299997.0
2005-06-24 03:41:00,85.083,85.106,85.068,85.068,278599997.0
2005-06-24 03:42:00,85.085,85.12,85.072,85.102,210399997.0
2005-06-24 03:43:00,85.122,85.122,85.069,85.11,209399995.0
2005-06-24 03:44:00,85.095,85.11,85.05,85.08,226899999.0
2005-06-24 03:45:00,85.072,85.104,85.059,85.083,178299999.0
2005-06-24 03:46:00,85.09,85.102,85.059,85.063,183699998.0
2005-06-24 03:47:00,85.058,85.118,85.058,85.082,157099998.0
2005-06-24 03:48:00,85.085,85.105,85.068,85.073,264699998.0
2005-06-24 03:49:00,85.125,85.125,85.066,85.07,250900001.0
2005-06-24 03:50:00,85.103,85.114,85.072,85.091,204100000.0
2005-06-24 03:51:00,85.12,85.12,85.077,85.082,169899998.0
2005-06-24 03:52:00,85.127,85.127,85.089,85.1,278499998.0
2005-06-24 03:53:00,85.105,85.127,85.078,85.094,255099997.0
2005-06-24 03:54:00,85.12,85.129,85.089,85.093,287699995.0
2005-06-24 03:55:00,85.08,85.115,85.08,85.087,304800004.0
2005-06-24 03:56:00,85.113,85.13,85.075,85.092,172400000.0
2005-06-24 03:57:00,85.11,85.123,85.076,85.076,350999997.0
2005-06-24 03:58:00,85.062,85.11,85.062,85.07,292700001.0
2005-06-24 03:59:00,85.068,85.112,85.068,85.108,242000001.0
2005-06-24 04:00:00,85.078,85.108,85.066,85.078,352199998.0
2005-06-24 04:01:00,85.09,85.12,85.065,85.102,169099999.0
2005-06-24 04:02:00,85.094,85.12,85.079,85.079,281100002.0
2005-06-24 04:03:00,85.07,85.118,85.07,85.099,312700001.0
2005-06-24 04:04:00,85.097,85.132,85.062,85.062,312900006.0
2005-06-24 04:05:00,85.067,85.11,85.065,85.085,307799998.0
2005-06-24 04:06:00,85.055,85.113,85.055,85.105,177400000.0
2005-06-24 04:07:00,85.085,85.11,85.068,85.078,207399997.0
2005-06-24 04:08:00,85.091,85.119,85.068,85.077,152199998.0
2005-06-24 04:09:00,85.063,85.098,85.054,85.074,281899997.0
2005-06-24 04:10:00,85.067,85.1,85.06,85.096,156099999.0
2005-06-24 04:11:00,85.096,85.111,85.072,85.092,274199996.0
2005-06-24 04:12:00,85.075,85.108,85.067,85.081,331399997.0
2005-06-24 04:13:00,85.105,85.116,85.086,85.088,191199998.0
2005-06-24 04:14:00,85.058,85.113,85.058,85.077,317799996.0
2005-06-24 04:15:00,85.049,85.12,85.049,85.12,264800000.0
2005-06-24 04:16:00,85.117,85.117,85.069,85.069,265200002.0
2005-06-24 04:17:00,85.081,85.102,85.059,85.091,377399995.0
2005-06-24 04:18:00,85.081,85.108,85.068,85.097,170799999.0
2005-06-24 04:19:00,85.051,85.105,85.051,85.07,259999999.0
2005-06-24 04:20:00,85.054,85.103,85.054,85.085,330399998.0
2005-06-24 04:21:00,85.111,85.111,85.066,85.081,173399997.0
2005-06-24 04:22:00,85.087,85.115,85.077,85.115,266099995.0
2005-06-24 04:23:00,85.063,85.107,85.06,85.073,261100000.0
2005-06-24 04:24:00,85.075,85.087,85.055,85.06,264299999.0
2005-06-24 04:25:00,85.068,85.092,85.043,85.053,137799997.0
2005-06-24 04:26:00,85.073,85.092,85.055,85.07,225399998.0
2005-06-24 04:27:00,85.074,85.093,85.053,85.079,360299994.0
2005-06-24 04:28:00,85.092,85.113,85.076,85.102,276099997.0
2005-06-24 04:29:00,85.086,85.105,85.064,85.069,159599996.0
2005-06-24 04:30:00,85.075,85.109,85.069,85.099,177999998.0
2005-06-24 04:31:00,85.076,85.111,85.061,85.079,253000002.0
2005-06-24 04:32:00,85.075,85.108,85.057,85.093,167399999.0
2005-06-24 04:33:00,85.085,85.109,85.073,85.087,157499999.0
2005-06-24 04:34:00,85.112,85.122,85.084,85.111,201699999.0
2005-06-24 04:35:00,85.087,85.114,85.082,85.093,240100001.0
2005-06-24 04:36:00,85.098,85.11,85.067,85.11,147500001.0
2005-06-24 04:37:00,85.088,85.106,85.061,85.061,233200001.0
2005-06-24 04:38:00,85.087,85.106,85.062,85.07,187899997.0
2005-06-24 04:39:00,85.096,85.112,85.068,85.085,196700000.0
2005-06-24 04:40:00,85.111,85.117,85.068,85.099,273500003.0
2005-06-24 04:41:00,85.096,85.112,85.079,85.09,270100006.0
2005-06-24 04:42:00,85.081,85.115,85.07,85.112,295100006.0
2005-06-24 04:43:00,85.078,85.116,85.06,85.116,162400004.0
2005-06-24 04:44:00,85.105,85.122,85.093,85.098,345300002.0
2005-06-24 04:45:00,85.093,85.116,85.077,85.089,320800002.0
2005-06-24 04:46:00,85.085,85.131,85.081,85.126,342699998.0
2005-06-24 04:47:00,85.11,85.127,85.086,85.101,138300002.0
2005-06-24 04:48:00,85.091,85.12,85.076,85.076,239899999.0
2005-06-24 04:49:00,85.122,85.122,85.064,85.064,194999997.0
2005-06-24 04:50:00,85.096,85.128,85.085,85.102,228299999.0
2005-06-24 04:51:00,85.107,85.123,85.07,85.102,263500002.0
2005-06-24 04:52:00,85.108,85.142,85.108,85.113,182600001.0
2005-06-24 04:53:00,85.12,85.139,85.094,85.106,234400002.0
2005-06-24 04:54:00,85.142,85.142,85.083,85.083,178300000.0
2005-06-24 04:55:00,85.079,85.152,85.079,85.143,282600000.0
2005-06-24 04:56:00,85.084,85.131,85.076,85.122,210800002.0
2005-06-24 04:57:00,85.111,85.144,85.102,85.144,288599997.0
2005-06-24 04:58:00,85.14,85.158,85.11,85.116,257499999.0
2005-06-24 04:59:00,85.147,85.152,85.086,85.106,234699997.0
2005-06-24 05:00:00,85.116,85.143,85.114,85.131,246600002.0
2005-06-24 05:01:00,85.139,85.139,85.095,85.096,159699999.0
2005-06-24 05:02:00,85.121,85.134,85.091,85.102,160700001.0
2005-06-24 05:03:00,85.099,85.133,85.085,85.131,327099991.0
2005-06-24 05:04:00,85.116,85.136,85.089,85.127,219799997.0
2005-06-24 05:05:00,85.098,85.151,85.098,85.151,150500000.0
2005-06-24 05:06:00,85.121,85.148,85.102,85.135,173199998.0
2005-06-24 05:07:00,85.134,85.145,85.096,85.113,314499993.0
2005-06-24 05:08:00,85.137,85.145,85.092,85.115,222799997.0
2005-06-24 05:09:00,85.135,85.152,85.086,85.124,226200001.0
2005-06-24 05:10:00,85.085,85.137,85.079,85.135,242799998.0
2005-06-24 05:11:00,85.127,85.144,85.11,85.116,220400001.0
2005-06-24 05:12:00,85.101,85.144,85.095,85.115,179300000.0
2005-06-24 05:13:00,85.111,85.141,85.106,85.121,235899999.0
2005-06-24 05:14:00,85.125,85.135,85.103,85.114,206499998.0
2005-06-24 05:15:00,85.115,85.133,85.096,85.099,313300003.0
2005-06-24 05:16:00,85.125,85.14,85.101,85.127,291500000.0
2005-06-24 05:17:00,85.107,85.137,85.081,85.104,207000004.0
2005-06-24 05:18:00,85.134,85.143,85.107,85.125,409400000.0
2005-06-24 05:19:00,85.141,85.158,85.097,85.119,232399997.0
2005-06-24 05:20:00,85.107,85.127,85.088,85.127,197600001.0
2005-06-24 05:21:00,85.115,85.142,85.112,85.122,272500000.0
2005-06-24 05:22:00,85.112,85.138,85.099,85.107,226799998.0
2005-06-24 05:23:00,85.117,85.143,85.103,85.128,193999999.0
2005-06-24 05:24:00,85.099,85.151,85.099,85.149,242899998.0
2005-06-24 05:25:00,85.127,85.148,85.098,85.132,221200001.0
2005-06-24 05:26:00,85.123,85.152,85.088,85.136,147599999.0
2005-06-24 05:27:00,85.146,85.146,85.115,85.117,177099999.0
2005-06-24 05:28:00,85.122,85.141,85.095,85.123,366600000.0
2005-06-24 05:29:00,85.138,85.152,85.105,85.148,296299998.0
2005-06-24 05:30:00,85.127,85.153,85.104,85.104,155300001.0
2005-06-24 05:31:00,85.108,85.122,85.086,85.095,217199993.0
2005-06-24 05:32:00,85.118,85.137,85.096,85.096,319500000.0
2005-06-24 05:33:00,85.087,85.143,85.08,85.11,272500006.0
2005-06-24 05:34:00,85.105,85.149,85.084,85.112,256699999.0
2005-06-24 05:35:00,85.09,85.126,85.089,85.097,239200001.0
2005-06-24 05:36:00,85.086,85.13,85.08,85.108,143199998.0
2005-06-24 05:37:00,85.133,85.133,85.107,85.13,157199997.0
2005-06-24 05:38:00,85.142,85.149,85.117,85.13,202700001.0
2005-06-24 05:39:00,85.123,85.16,85.116,85.124,238500000.0
2005-06-24 05:40:00,85.142,85.174,85.136,85.149,451600006.0
2005-06-24 05:41:00,85.123,85.161,85.108,85.129,225600001.0
2005-06-24 05:42:00,85.128,85.172,85.128,85.141,149099999.0
2005-06-24 05:43:00,85.153,85.173,85.113,85.118,195300000.0
2005-06-24 05:44:00,85.118,85.143,85.09,85.109,227399998.0
2005-06-24 05:45:00,85.108,85.148,85.092,85.126,284500002.0
2005-06-24 05:46:00,85.119,85.145,85.098,85.145,188800000.0
2005-06-24 05:47:00,85.148,85.148,85.075,85.123,228400000.0
2005-06-24 05:48:00,85.107,85.131,85.086,85.1,265099998.0
2005-06-24 05:49:00,85.081,85.119,85.067,85.116,316999998.0
2005-06-24 05:50:00,85.114,85.128,85.086,85.128,267499997.0
2005-06-24 05:51:00,85.107,85.129,85.098,85.121,311599999.0
2005-06-24 05:52:00,85.115,85.135,85.098,85.107,183799999.0
2005-06-24 05:53:00,85.104,85.131,85.098,85.131,141899999.0
2005-06-24 05:54:00,85.122,85.13,85.103,85.13,198399997.0
2005-06-24 05:55:00,85.116,85.129,85.091,85.107,137699997.0
2005-06-24 05:56:00,85.126,85.142,85.088,85.1,176700001.0
2005-06-24 05:57:00,85.1,85.122,85.084,85.122,287599996.0
2005-06-24 05:58:00,85.108,85.133,85.083,85.096,253599998.0
2005-06-24 05:59:00,85.145,85.145,85.108,85.135,198600002.0
2005-06-24 06:00:00,85.103,85.137,85.086,85.104,227200001.0
2005-06-24 06:01:00,85.103,85.108,85.071,85.108,294500001.0
2005-06-24 06:02:00,85.122,85.122,85.081,85.115,236399998.0
2005-06-24 06:03:00,85.093,85.129,85.085,85.121,202199997.0
2005-06-24 06:04:00,85.135,85.143,85.103,85.122,211300000.0
2005-06-24 06:05:00,85.103,85.16,85.094,85.117,345300000.0
2005-06-24 06:06:00,85.064,85.105,84.984,84.986,392800000.0
2005-06-24 06:07:00,85.0,85.034,84.988,85.034,200599998.0
2005-06-24 06:08:00,85.049,85.055,85.02,85.034,181700002.0
2005-06-24 06:09:00,85.05,85.053,85.003,85.031,157300000.0
2005-06-24 06:10:00,85.065,85.08,85.036,85.045,340599995.0
2005-06-24 06:11:00,85.068,85.068,85.025,85.042,165600001.0
2005-06-24 06:12:00,85.049,85.088,85.043,85.076,244799998.0
2005-06-24 06:13:00,85.105,85.141,85.079,85.114,265600001.0
2005-06-24 06:14:00,85.134,85.142,85.075,85.092,226900003.0
2005-06-24 06:15:00,85.08,85.138,85.06,85.115,161200001.0
2005-06-24 06:16:00,85.13,85.143,85.103,85.105,213400000.0
2005-06-24 06:17:00,85.111,85.155,85.104,85.14,278700002.0
2005-06-24 06:18:00,85.135,85.145,85.083,85.089,259499999.0
2005-06-24 06:19:00,85.095,85.104,85.055,85.06,227999998.0
2005-06-24 06:20:00,85.068,85.121,85.068,85.121,189300001.0
2005-06-24 06:21:00,85.087,85.132,85.087,85.115,302399998.0
2005-06-24 06:22:00,85.092,85.128,85.091,85.128,81999999.0
2005-06-24 06:23:00,85.118,85.148,85.098,85.108,309400000.0
2005-06-24 06:24:00,85.088,85.127,85.088,85.097,319299999.0
2005-06-24 06:25:00,85.081,85.122,85.065,85.101,134399999.0
2005-06-24 06:26:00,85.103,85.157,85.103,85.15,204099996.0
2005-06-24 06:27:00,85.151,85.174,85.129,85.15,301199999.0
2005-06-24 06:28:00,85.172,85.176,85.118,85.118,328499999.0
2005-06-24 06:29:00,85.15,85.222,85.15,85.19,165799997.0
2005-06-24 06:30:00,85.222,85.248,85.201,85.221,264899999.0
2005-06-24 06:31:00,85.235,85.235,85.174,85.211,209200001.0
2005-06-24 06:32:00,85.217,85.225,85.17,85.192,206599998.0
2005-06-24 06:33:00,85.192,85.211,85.177,85.204,317799997.0
2005-06-24 06:34:00,85.19,85.226,85.183,85.207,210500001.0
2005-06-24 06:35:00,85.219,85.235,85.201,85.211,314300000.0
2005-06-24 06:36:00,85.201,85.25,85.201,85.243,307100001.0
2005-06-24 06:37:00,85.262,85.263,85.205,85.228,297600002.0
2005-06-24 06:38:00,85.211,85.247,85.2,85.223,171599999.0
2005-06-24 06:39:00,85.231,85.258,85.218,85.235,309300000.0
2005-06-24 06:40:00,85.222,85.245,85.198,85.214,190000001.0
2005-06-24 06:41:00,85.185,85.232,85.184,85.194,328100001.0
2005-06-24 06:42:00,85.217,85.247,85.191,85.215,219999998.0
2005-06-24 06:43:00,85.211,85.257,85.189,85.257,185699998.0
2005-06-24 06:44:00,85.259,85.268,85.205,85.224,320999999.0
2005-06-24 06:45:00,85.255,85.266,85.224,85.235,154200001.0
2005-06-24 06:46:00,85.255,85.283,85.251,85.262,247199999.0
2005-06-24 06:47:00,85.299,85.3,85.24,85.24,237200000.0
2005-06-24 06:48:00,85.232,85.267,85.223,85.255,269100000.0
2005-06-24 06:49:00,85.242,85.25,85.211,85.237,225699997.0
2005-06-24 06:50:00,85.233,85.28,85.23,85.253,284199999.0
2005-06-24 06:51:00,85.241,85.275,85.233,85.259,281399998.0
2005-06-24 06:52:00,85.242,85.278,85.229,85.251,222800000.0
2005-06-24 06:53:00,85.26,85.273,85.224,85.256,201899995.0
2005-06-24 06:54:00,85.237,85.26,85.213,85.232,73000000.0
2005-06-24 06:55:00,85.227,85.278,85.221,85.278,194499998.0
2005-06-24 06:56:00,85.256,85.283,85.234,85.239,213600002.0
2005-06-24 06:57:00,85.238,85.262,85.225,85.242,253599998.0
2005-06-24 06:58:00,85.25,85.257,85.207,85.23,428300004.0
2005-06-24 06:59:00,85.229,85.258,85.205,85.215,381199995.0
2005-06-24 07:00:00,85.185,85.221,85.177,85.192,245099998.0
2005-06-24 07:01:00,85.193,85.259,85.184,85.259,327400001.0
2005-06-24 07:02:00,85.227,85.255,85.218,85.242,251299997.0
2005-06-24 07:03:00,85.238,85.262,85.22,85.26,304500002.0
2005-06-24 07:04:00,85.237,85.256,85.215,85.232,265999999.0
2005-06-24 07:05:00,85.264,85.288,85.237,85.24,244600003.0
2005-06-24 07:06:00,85.236,85.301,85.236,85.301,210300004.0
2005-06-24 07:07:00,85.281,85.302,85.267,85.302,280499994.0
2005-06-24 07:08:00,85.248,85.29,85.242,85.27,228499999.0
2005-06-24 07:09:00,85.255,85.304,85.253,85.278,160400002.0
2005-06-24 07:10:00,85.292,85.307,85.272,85.282,230899996.0
2005-06-24 07:11:00,85.289,85.313,85.273,85.298,322699996.0
2005-06-24 07:12:00,85.294,85.318,85.267,85.277,193600000.0
2005-06-24 07:13:00,85.27,85.306,85.26,85.295,187300000.0
2005-06-24 07:14:00,85.285,85.299,85.239,85.239,380400001.0
2005-06-24 07:15:00,85.271,85.292,85.247,85.283,272300003.0
2005-06-24 07:16:00,85.263,85.291,85.243,85.276,328700005.0
2005-06-24 07:17:00,85.255,85.287,85.24,85.274,248499998.0
2005-06-24 07:18:00,85.256,85.282,85.246,85.247,194400001.0
2005-06-24 07:19:00,85.248,85.298,85.248,85.298,229499999.0
2005-06-24 07:20:00,85.297,85.318,85.266,85.295,177299998.0
2005-06-24 07:21:00,85.296,85.312,85.281,85.293,236200001.0
2005-06-24 07:22:00,85.279,85.305,85.267,85.278,240499999.0
2005-06-24 07:23:00,85.284,85.306,85.262,85.287,199599999.0
2005-06-24 07:24:00,85.273,85.297,85.265,85.29,313599999.0
2005-06-24 07:25:00,85.243,85.289,85.241,85.286,270400000.0
2005-06-24 07:26:00,85.274,85.292,85.222,85.24,244100000.0
2005-06-24 07:27:00,85.206,85.253,85.206,85.239,128799999.0
2005-06-24 07:28:00,85.206,85.234,85.188,85.215,180399998.0
2005-06-24 07:29:00,85.225,85.245,85.199,85.222,240500001.0
2005-06-24 07:30:00,85.243,85.259,85.226,85.244,225099999.0
2005-06-24 07:31:00,85.25,85.272,85.226,85.227,363600001.0
2005-06-24 07:32:00,85.242,85.264,85.218,85.228,259299999.0
2005-06-24 07:33:00,85.221,85.248,85.195,85.248,186999998.0
2005-06-24 07:34:00,85.213,85.252,85.213,85.252,199500001.0
2005-06-24 07:35:00,85.239,85.257,85.223,85.233,358500003.0
2005-06-24 07:36:00,85.223,85.254,85.209,85.231,164600002.0
2005-06-24 07:37:00,85.24,85.25,85.198,85.204,172499997.0
2005-06-24 07:38:00,85.19,85.229,85.186,85.208,211799999.0
2005-06-24 07:39:00,85.193,85.221,85.183,85.215,299999998.0
2005-06-24 07:40:00,85.197,85.227,85.194,85.224,255599997.0
2005-06-24 07:41:00,85.223,85.245,85.205,85.245,264099996.0
2005-06-24 07:42:00,85.235,85.259,85.206,85.212,223099996.0
2005-06-24 07:43:00,85.221,85.249,85.215,85.249,245100001.0
2005-06-24 07:44:00,85.233,85.269,85.214,85.237,366599999.0
2005-06-24 07:45:00,85.208,85.255,85.208,85.245,228699995.0
2005-06-24 07:46:00,85.245,85.263,85.221,85.248,285199998.0
2005-06-24 07:47:00,85.248,85.273,85.237,85.27,287800000.0
2005-06-24 07:48:00,85.24,85.268,85.232,85.242,240299999.0
2005-06-24 07:49:00,85.234,85.265,85.219,85.247,249400000.0
2005-06-24 07:50:00,85.229,85.24,85.21,85.213,187899994.0
2005-06-24 07:51:00,85.218,85.24,85.202,85.203,182100001.0
2005-06-24 07:52:00,85.217,85.233,85.191,85.192,272499997.0
2005-06-24 07:53:00,85.208,85.238,85.202,85.219,231899998.0
2005-06-24 07:54:00,85.192,85.224,85.191,85.196,217899998.0
2005-06-24 07:55:00,85.189,85.226,85.173,85.223,201900001.0
2005-06-24 07:56:00,85.186,85.215,85.168,85.183,269199995.0
2005-06-24 07:57:00,85.194,85.216,85.175,85.181,226299998.0
2005-06-24 07:58:00,85.218,85.223,85.188,85.204,229000001.0
2005-06-24 07:59:00,85.21,85.239,85.199,85.217,193899997.0
2005-06-24 08:00:00,85.19,85.225,85.18,85.206,280399996.0
2005-06-24 08:01:00,85.188,85.222,85.186,85.213,265199998.0
2005-06-24 08:02:00,85.229,85.229,85.183,85.193,221600001.0
2005-06-24 08:03:00,85.19,85.224,85.167,85.186,253699998.0
2005-06-24 08:04:00,85.216,85.219,85.189,85.195,185100003.0
2005-06-24 08:05:00,85.19,85.22,85.188,85.21,131699999.0
2005-06-24 08:06:00,85.203,85.241,85.202,85.22,317499999.0
2005-06-24 08:07:00,85.245,85.254,85.207,85.207,185000002.0
2005-06-24 08:08:00,85.23,85.233,85.198,85.202,181999997.0
2005-06-24 08:09:00,85.195,85.225,85.19,85.214,307500000.0
2005-06-24 08:10:00,85.201,85.227,85.18,85.193,134699996.0
2005-06-24 08:11:00,85.185,85.241,85.185,85.211,331199995.0
2005-06-24 08:12:00,85.216,85.241,85.195,85.215,319499999.0
2005-06-24 08:13:00,85.199,85.257,85.187,85.249,262200000.0
2005-06-24 08:14:00,85.267,85.28,85.216,85.216,297200002.0
2005-06-24 08:15:00,85.238,85.258,85.221,85.255,322299994.0
2005-06-24 08:16:00,85.226,85.28,85.225,85.242,216199998.0
2005-06-24 08:17:00,85.246,85.292,85.236,85.236,283299999.0
2005-06-24 08:18:00,85.228,85.263,85.228,85.255,292499997.0
2005-06-24 08:19:00,85.239,85.272,85.215,85.259,256099999.0
2005-06-24 08:20:00,85.24,85.259,85.209,85.209,133800000.0
2005-06-24 08:21:00,85.226,85.25,85.206,85.22,307100003.0
2005-06-24 08:22:00,85.206,85.249,85.206,85.225,206699998.0
2005-06-24 08:23:00,85.22,85.257,85.213,85.234,274899996.0
2005-06-24 08:24:00,85.238,85.255,85.185,85.202,375199995.0
2005-06-24 08:25:00,85.171,85.229,85.167,85.186,277899998.0
2005-06-24 08:26:00,85.204,85.212,85.172,85.172,162599999.0
2005-06-24 08:27:00,85.155,85.217,85.155,85.206,237800001.0
2005-06-24 08:28:00,85.167,85.205,85.167,85.199,126200000.0
2005-06-24 08:29:00,85.213,85.239,85.191,85.211,268700004.0
2005-06-24 08:30:00,85.224,85.228,85.171,85.178,394000003.0
2005-06-24 08:31:00,85.217,85.23,85.181,85.192,326099997.0
2005-06-24 08:32:00,85.167,85.197,85.158,85.184,203900000.0
2005-06-24 08:33:00,85.164,85.201,85.152,85.152,213500000.0
2005-06-24 08:34:00,85.192,85.199,85.144,85.144,326399996.0
2005-06-24 08:35:00,85.153,85.193,85.134,85.183,358399997.0
2005-06-24 08:36:00,85.153,85.202,85.153,85.17,273500000.0
2005-06-24 08:37:00,85.154,85.191,85.145,85.155,254100001.0
2005-06-24 08:38:00,85.175,85.191,85.135,85.191,179000000.0
2005-06-24 08:39:00,85.157,85.215,85.157,85.205,191299999.0
2005-06-24 08:40:00,85.207,85.22,85.187,85.201,188299999.0
2005-06-24 08:41:00,85.204,85.219,85.178,85.197,132500000.0
2005-06-24 08:42:00,85.232,85.232,85.168,85.19,258400000.0
2005-06-24 08:43:00,85.198,85.249,85.178,85.23,339900000.0
2005-06-24 08:44:00,85.252,85.252,85.199,85.199,181799996.0
2005-06-24 08:45:00,85.24,85.245,85.191,85.193,193400002.0
2005-06-24 08:46:00,85.198,85.215,85.167,85.208,310100001.0
2005-06-24 08:47:00,85.188,85.269,85.188,85.255,199499997.0
2005-06-24 08:48:00,85.265,85.28,85.237,85.239,273799996.0
2005-06-24 08:49:00,85.27,85.31,85.252,85.292,306899996.0
2005-06-24 08:50:00,85.271,85.311,85.255,85.255,192000001.0
2005-06-24 08:51:00,85.288,85.288,85.211,85.211,220600000.0
2005-06-24 08:52:00,85.265,85.289,85.241,85.268,258899996.0
2005-06-24 08:53:00,85.249,85.29,85.229,85.261,225500003.0
2005-06-24 08:54:00,85.256,85.286,85.249,85.261,246099998.0
2005-06-24 08:55:00,85.284,85.293,85.242,85.249,169599999.0
2005-06-24 08:56:00,85.267,85.291,85.242,85.29,227000001.0
2005-06-24 08:57:00,85.256,85.297,85.256,85.28,280499997.0
2005-06-24 08:58:00,85.26,85.285,85.234,85.245,150400002.0
2005-06-24 08:59:00,85.245,85.277,85.228,85.255,210699997.0
2005-06-24 09:00:00,85.258,85.278,85.236,85.264,342199999.0
2005-06-24 09:01:00,85.254,85.29,85.249,85.276,179799999.0
2005-06-24 09:02:00,85.277,85.307,85.264,85.297,298599998.0
2005-06-24 09:03:00,85.258,85.292,85.247,85.267,265900000.0
2005-06-24 09:04:00,85.279,85.306,85.257,85.286,247099997.0
2005-06-24 09:05:00,85.269,85.312,85.259,85.291,148299997.0
2005-06-24 09:06:00,85.285,85.309,85.265,85.295,227799996.0
2005-06-24 09:07:00,85.285,85.331,85.279,85.317,234999999.0
2005-06-24 09:08:00,85.277,85.333,85.277,85.312,316399998.0
2005-06-24 09:09:00,85.318,85.318,85.289,85.289,260200002.0
2005-06-24 09:10:00,85.298,85.305,85.264,85.271,232000005.0
2005-06-24 09:11:00,85.261,85.311,85.257,85.305,284400001.0
2005-06-24 09:12:00,85.29,85.323,85.275,85.31,180599997.0
2005-06-24 09:13:00,85.33,85.335,85.297,85.301,192500001.0
2005-06-24 09:14:00,85.296,85.322,85.275,85.28,332100004.0
2005-06-24 09:15:00,85.339,85.339,85.281,85.304,282799996.0
2005-06-24 09:16:00,85.317,85.33,85.295,85.317,314400000.0
2005-06-24 09:17:00,85.317,85.337,85.29,85.321,249299999.0
2005-06-24 09:18:00,85.289,85.336,85.289,85.304,294800004.0
2005-06-24 09:19:00,85.326,85.355,85.307,85.342,247099998.0
2005-06-24 09:20:00,85.346,85.358,85.326,85.346,256399997.0
2005-06-24 09:21:00,85.367,85.367,85.31,85.31,155500002.0
2005-06-24 09:22:00,85.353,85.371,85.331,85.351,246600000.0
2005-06-24 09:23:00,85.37,85.374,85.334,85.336,299099999.0
2005-06-24 09:24:00,85.341,85.356,85.324,85.325,283499994.0
2005-06-24 09:25:00,85.328,85.372,85.303,85.324,299899996.0
2005-06-24 09:26:00,85.325,85.356,85.315,85.338,297199998.0
2005-06-24 09:27:00,85.325,85.362,85.303,85.362,208600003.0
2005-06-24 09:28:00,85.374,85.382,85.338,85.338,257300001.0
2005-06-24 09:29:00,85.371,85.386,85.36,85.36,331400000.0
2005-06-24 09:30:00,85.383,85.402,85.355,85.372,235499998.0
2005-06-24 09:31:00,85.356,85.392,85.347,85.371,191899999.0
2005-06-24 09:32:00,85.38,85.415,85.379,85.415,320999996.0
2005-06-24 09:33:00,85.407,85.431,85.394,85.408,269900001.0
2005-06-24 09:34:00,85.415,85.46,85.415,85.458,225299996.0
2005-06-24 09:35:00,85.454,85.481,85.439,85.457,181899999.0
2005-06-24 09:36:00,85.443,85.48,85.431,85.46,185099996.0
2005-06-24 09:37:00,85.444,85.475,85.413,85.42,175600002.0
2005-06-24 09:38:00,85.438,85.469,85.43,85.438,190899999.0
2005-06-24 09:39:00,85.432,85.448,85.409,85.422,261600001.0
2005-06-24 09:40:00,85.426,85.442,85.379,85.385,257200003.0
2005-06-24 09:41:00,85.403,85.416,85.379,85.391,366500001.0
2005-06-24 09:42:00,85.425,85.425,85.373,85.412,190999999.0
2005-06-24 09:43:00,85.4,85.431,85.386,85.395,196499999.0
2005-06-24 09:44:00,85.43,85.44,85.368,85.368,153699999.0
2005-06-24 09:45:00,85.408,85.423,85.392,85.392,299099997.0
2005-06-24 09:46:00,85.406,85.435,85.399,85.43,238900002.0
2005-06-24 09:47:00,85.425,85.435,85.397,85.41,277700000.0
2005-06-24 09:48:00,85.405,85.457,85.396,85.439,261600001.0
2005-06-24 09:49:00,85.44,85.459,85.418,85.435,225500000.0
2005-06-24 09:50:00,85.42,85.455,85.42,85.445,219400000.0
2005-06-24 09:51:00,85.473,85.53,85.45,85.509,138900000.0
2005-06-24 09:52:00,85.505,85.531,85.483,85.492,266700001.0
2005-06-24 09:53:00,85.497,85.516,85.472,85.492,230700001.0
2005-06-24 09:54:00,85.515,85.53,85.495,85.507,287499999.0
2005-06-24 09:55:00,85.488,85.527,85.485,85.494,225000003.0
2005-06-24 09:56:00,85.48,85.525,85.476,85.5,167799999.0
2005-06-24 09:57:00,85.509,85.529,85.491,85.502,373099999.0
2005-06-24 09:58:00,85.496,85.523,85.486,85.491,211300000.0
2005-06-24 09:59:00,85.497,85.543,85.488,85.488,210700000.0
2005-06-24 10:00:00,85.506,85.546,85.496,85.506,286100002.0
2005-06-24 10:01:00,85.552,85.566,85.524,85.547,316600002.0
2005-06-24 10:02:00,85.535,85.564,85.519,85.548,237699996.0
2005-06-24 10:03:00,85.53,85.572,85.524,85.57,302499996.0
2005-06-24 10:04:00,85.582,85.597,85.555,85.591,365999998.0
2005-06-24 10:05:00,85.607,85.629,85.597,85.598,187500003.0
2005-06-24 10:06:00,85.591,85.626,85.591,85.62,316800004.0
2005-06-24 10:07:00,85.595,85.635,85.569,85.615,202800003.0
2005-06-24 10:08:00,85.575,85.611,85.573,85.6,187099999.0
2005-06-24 10:09:00,85.605,85.605,85.577,85.585,233199997.0
2005-06-24 10:10:00,85.566,85.61,85.566,85.592,184799999.0
2005-06-24 10:11:00,85.585,85.612,85.582,85.609,210200000.0
2005-06-24 10:12:00,85.602,85.609,85.56,85.56,216899997.0
2005-06-24 10:13:00,85.575,85.614,85.567,85.598,242400002.0
2005-06-24 10:14:00,85.594,85.608,85.572,85.588,219999995.0
2005-06-24 10:15:00,85.588,85.606,85.569,85.575,176400002.0
2005-06-24 10:16:00,85.588,85.61,85.571,85.595,228799997.0
2005-06-24 10:17:00,85.579,85.634,85.575,85.615,332599999.0
2005-06-24 10:18:00,85.59,85.617,85.576,85.584,246699999.0
2005-06-24 10:19:00,85.599,85.615,85.581,85.583,314100003.0
2005-06-24 10:20:00,85.624,85.669,85.593,85.669,378300003.0
2005-06-24 10:21:00,85.668,85.71,85.658,85.703,327299998.0
2005-06-24 10:22:00,85.672,85.712,85.668,85.683,367100003.0
2005-06-24 10:23:00,85.692,85.694,85.649,85.649,250700000.0
2005-06-24 10:24:00,85.689,85.705,85.646,85.666,250499998.0
2005-06-24 10:25:00,85.677,85.696,85.66,85.678,154399998.0
2005-06-24 10:26:00,85.69,85.701,85.651,85.653,204000002.0
2005-06-24 10:27:00,85.647,85.647,85.602,85.614,223299997.0
2005-06-24 10:28:00,85.592,85.612,85.567,85.608,181299999.0
2005-06-24 10:29:00,85.595,85.613,85.58,85.58,204000000.0
2005-06-24 10:30:00,85.57,85.599,85.565,85.582,199500001.0
2005-06-24 10:31:00,85.576,85.609,85.537,85.6,206400000.0
2005-06-24 10:32:00,85.607,85.612,85.574,85.6,302900001.0
2005-06-24 10:33:00,85.605,85.608,85.552,85.554,216599999.0
2005-06-24 10:34:00,85.585,85.607,85.552,85.577,172099998.0
2005-06-24 10:35:00,85.61,85.613,85.553,85.56,227700002.0
2005-06-24 10:36:00,85.558,85.589,85.543,85.563,394099999.0
2005-06-24 10:37:00,85.55,85.588,85.546,85.563,248899998.0
2005-06-24 10:38:00,85.562,85.588,85.545,85.56,284999998.0
2005-06-24 10:39:00,85.547,85.583,85.537,85.553,282799998.0
2005-06-24 10:40:00,85.559,85.581,85.529,85.529,134299999.0
2005-06-24 10:41:00,85.536,85.56,85.526,85.538,323600001.0
2005-06-24 10:42:00,85.508,85.537,85.494,85.506,291299999.0
2005-06-24 10:43:00,85.513,85.546,85.493,85.546,237899998.0
2005-06-24 10:44:00,85.521,85.535,85.494,85.494,403200000.0
2005-06-24 10:45:00,85.527,85.53,85.491,85.503,252799999.0
2005-06-24 10:46:00,85.49,85.54,85.487,85.494,234699998.0
2005-06-24 10:47:00,85.515,85.557,85.5,85.545,196899999.0
2005-06-24 10:48:00,85.547,85.55,85.512,85.519,309500004.0
2005-06-24 10:49:00,85.534,85.567,85.532,85.548,300600001.0
2005-06-24 10:50:00,85.553,85.577,85.532,85.541,276299998.0
2005-06-24 10:51:00,85.523,85.567,85.523,85.56,283600001.0
2005-06-24 10:52:00,85.543,85.567,85.518,85.518,392700000.0
2005-06-24 10:53:00,85.562,85.572,85.517,85.518,238800000.0
2005-06-24 10:54:00,85.504,85.554,85.504,85.55,254599996.0
2005-06-24 10:55:00,85.537,85.562,85.528,85.562,229599998.0
2005-06-24 10:56:00,85.51,85.544,85.501,85.544,195399999.0
2005-06-24 10:57:00,85.525,85.557,85.503,85.529,215300000.0
2005-06-24 10:58:00,85.522,85.525,85.492,85.503,314099996.0
2005-06-24 10:59:00,85.502,85.533,85.481,85.491,225599998.0
2005-06-24 11:00:00,85.522,85.534,85.482,85.494,296999998.0
2005-06-24 11:01:00,85.53,85.535,85.478,85.494,228499999.0
2005-06-24 11:02:00,85.491,85.515,85.462,85.506,289699999.0
2005-06-24 11:03:00,85.522,85.522,85.48,85.511,295699998.0
2005-06-24 11:04:00,85.489,85.512,85.476,85.488,134599999.0
2005-06-24 11:05:00,85.502,85.519,85.474,85.474,303199996.0
2005-06-24 11:06:00,85.498,85.515,85.471,85.502,200099999.0
2005-06-24 11:07:00,85.515,85.515,85.471,85.502,206400000.0
2005-06-24 11:08:00,85.497,85.505,85.472,85.472,287800001.0
2005-06-24 11:09:00,85.507,85.521,85.489,85.508,295199999.0
2005-06-24 11:10:00,85.502,85.546,85.502,85.52,169199997.0
2005-06-24 11:11:00,85.502,85.553,85.485,85.535,386799997.0
2005-06-24 11:12:00,85.524,85.559,85.511,85.55,133700001.0
2005-06-24 11:13:00,85.565,85.568,85.517,85.519,214099999.0
2005-06-24 11:14:00,85.561,85.561,85.502,85.502,214300001.0
2005-06-24 11:15:00,85.507,85.533,85.489,85.513,313600003.0
2005-06-24 11:16:00,85.512,85.53,85.495,85.505,148700001.0
2005-06-24 11:17:00,85.493,85.532,85.493,85.522,99799999.0
2005-06-24 11:18:00,85.499,85.538,85.497,85.509,216800002.0
2005-06-24 11:19:00,85.506,85.528,85.487,85.503,235200000.0
2005-06-24 11:20:00,85.514,85.525,85.5,85.512,296799999.0
2005-06-24 11:21:00,85.505,85.531,85.49,85.531,172300000.0
2005-06-24 11:22:00,85.516,85.544,85.507,85.516,254999999.0
2005-06-24 11:23:00,85.514,85.547,85.504,85.52,228099998.0
2005-06-24 11:24:00,85.513,85.575,85.505,85.575,229999999.0
2005-06-24 11:25:00,85.545,85.581,85.537,85.563,237499996.0
2005-06-24 11:26:00,85.584,85.584,85.542,85.542,283000000.0
2005-06-24 11:27:00,85.556,85.588,85.541,85.564,209999998.0
2005-06-24 11:28:00,85.587,85.587,85.541,85.546,269800002.0
2005-06-24 11:29:00,85.572,85.58,85.54,85.558,257699998.0
2005-06-24 11:30:00,85.543,85.59,85.538,85.59,197699999.0
2005-06-24 11:31:00,85.585,85.585,85.529,85.529,240399998.0
2005-06-24 11:32:00,85.565,85.584,85.546,85.584,200199999.0
2005-06-24 11:33:00,85.57,85.59,85.546,85.546,270999998.0
2005-06-24 11:34:00,85.576,85.587,85.552,85.559,288599995.0
2005-06-24 11:35:00,85.546,85.591,85.546,85.591,148700000.0
2005-06-24 11:36:00,85.577,85.606,85.563,85.58,209899998.0
2005-06-24 11:37:00,85.584,85.605,85.562,85.59,236199998.0
2005-06-24 11:38:00,85.58,85.609,85.576,85.598,307500000.0
2005-06-24 11:39:00,85.602,85.622,85.584,85.606,221400002.0
2005-06-24 11:40:00,85.623,85.624,85.583,85.606,261899997.0
2005-06-24 11:41:00,85.608,85.619,85.583,85.583,375600001.0
2005-06-24 11:42:00,85.61,85.62,85.588,85.62,375399998.0
2005-06-24 11:43:00,85.616,85.629,85.583,85.583,156000000.0
2005-06-24 11:44:00,85.603,85.612,85.585,85.59,328599999.0
2005-06-24 11:45:00,85.577,85.623,85.577,85.623,361300001.0
2005-06-24 11:46:00,85.596,85.623,85.595,85.601,157600001.0
2005-06-24 11:47:00,85.582,85.621,85.581,85.603,366600003.0
2005-06-24 11:48:00,85.603,85.621,85.583,85.598,339599995.0
2005-06-24 11:49:00,85.583,85.622,85.583,85.617,277400000.0
2005-06-24 11:50:00,85.625,85.633,85.6,85.607,267900001.0
2005-06-24 11:51:00,85.603,85.628,85.589,85.605,185099997.0
2005-06-24 11:52:00,85.618,85.623,85.592,85.606,218399999.0
2005-06-24 11:53:00,85.603,85.63,85.591,85.628,304600001.0
2005-06-24 11:54:00,85.608,85.632,85.599,85.611,151399999.0
2005-06-24 11:55:00,85.606,85.617,85.58,85.58,158100001.0
2005-06-24 11:56:00,85.622,85.622,85.586,85.603,199400003.0
2005-06-24 11:57:00,85.593,85.632,85.578,85.608,282600000.0
2005-06-24 11:58:00,85.6,85.615,85.576,85.591,139200001.0
2005-06-24 11:59:00,85.595,85.617,85.566,85.593,249099997.0
2005-06-24 12:00:00,85.602,85.603,85.56,85.585,346400002.0
2005-06-24 12:01:00,85.6,85.615,85.575,85.592,319500000.0
2005-06-24 12:02:00,85.602,85.612,85.567,85.597,213500000.0
2005-06-24 12:03:00,85.581,85.617,85.57,85.617,204400000.0
2005-06-24 12:04:00,85.602,85.611,85.572,85.596,220299998.0
2005-06-24 12:05:00,85.584,85.604,85.549,85.579,229700001.0
2005-06-24 12:06:00,85.59,85.592,85.57,85.58,252299997.0
2005-06-24 12:07:00,85.589,85.601,85.569,85.573,302699999.0
2005-06-24 12:08:00,85.591,85.6,85.557,85.559,259399998.0
2005-06-24 12:09:00,85.572,85.593,85.54,85.54,117700000.0
2005-06-24 12:10:00,85.557,85.571,85.531,85.545,182700003.0
2005-06-24 12:11:00,85.547,85.56,85.513,85.533,259799998.0
2005-06-24 12:12:00,85.519,85.556,85.514,85.532,251399998.0
2005-06-24 12:13:00,85.548,85.593,85.546,85.581,219999994.0
2005-06-24 12:14:00,85.58,85.591,85.557,85.573,391100003.0
2005-06-24 12:15:00,85.57,85.592,85.533,85.549,260300001.0
2005-06-24 12:16:00,85.575,85.586,85.553,85.562,238700004.0
2005-06-24 12:17:00,85.562,85.593,85.529,85.542,183699998.0
2005-06-24 12:18:00,85.556,85.572,85.531,85.531,259799995.0
2005-06-24 12:19:00,85.543,85.587,85.537,85.563,303300000.0
2005-06-24 12:20:00,85.558,85.588,85.541,85.573,177700000.0
2005-06-24 12:21:00,85.543,85.591,85.537,85.583,233199998.0
2005-06-24 12:22:00,85.576,85.605,85.555,85.593,247400001.0
2005-06-24 12:23:00,85.568,85.617,85.557,85.617,224100001.0
2005-06-24 12:24:00,85.582,85.623,85.582,85.621,136500002.0
2005-06-24 12:25:00,85.604,85.611,85.57,85.584,167700000.0
2005-06-24 12:26:00,85.567,85.595,85.523,85.56,221399999.0
2005-06-24 12:27:00,85.546,85.555,85.5,85.5,274700001.0
2005-06-24 12:28:00,85.518,85.55,85.5,85.529,226099994.0
2005-06-24 12:29:00,85.555,85.557,85.503,85.503,217799999.0
2005-06-24 12:30:00,85.495,85.536,85.495,85.533,263200004.0
2005-06-24 12:31:00,85.524,85.532,85.488,85.507,185499997.0
2005-06-24 12:32:00,85.525,85.529,85.501,85.505,431799999.0
2005-06-24 12:33:00,85.506,85.532,85.486,85.497,164999998.0
2005-06-24 12:34:00,85.499,85.522,85.477,85.483,224599996.0
2005-06-24 12:35:00,85.507,85.528,85.481,85.508,202699998.0
2005-06-24 12:36:00,85.506,85.53,85.48,85.483,290300000.0
2005-06-24 12:37:00,85.496,85.525,85.477,85.514,224500001.0
2005-06-24 12:38:00,85.494,85.533,85.483,85.533,234200001.0
2005-06-24 12:39:00,85.502,85.528,85.495,85.511,166300004.0
2005-06-24 12:40:00,85.487,85.531,85.487,85.521,305399995.0
2005-06-24 12:41:00,85.503,85.524,85.485,85.498,250600001.0
2005-06-24 12:42:00,85.537,85.537,85.495,85.495,129900000.0
2005-06-24 12:43:00,85.526,85.528,85.487,85.487,177099998.0
2005-06-24 12:44:00,85.48,85.53,85.48,85.53,290299997.0
2005-06-24 12:45:00,85.533,85.539,85.5,85.5,280700002.0
2005-06-24 12:46:00,85.503,85.526,85.484,85.491,224699998.0
2005-06-24 12:47:00,85.489,85.509,85.475,85.477,257900002.0
2005-06-24 12:48:00,85.485,85.521,85.48,85.503,245200004.0
2005-06-24 12:49:00,85.483,85.515,85.482,85.505,335199997.0
2005-06-24 12:50:00,85.488,85.508,85.474,85.507,202599999.0
2005-06-24 12:51:00,85.51,85.52,85.482,85.499,266599999.0
2005-06-24 12:52:00,85.483,85.52,85.483,85.515,276000002.0
2005-06-24 12:53:00,85.472,85.515,85.451,85.485,243300000.0
2005-06-24 12:54:00,85.476,85.508,85.47,85.481,196599998.0
2005-06-24 12:55:00,85.457,85.517,85.457,85.495,237200000.0
2005-06-24 12:56:00,85.466,85.51,85.466,85.502,134199999.0
2005-06-24 12:57:00,85.481,85.514,85.471,85.506,213099999.0
2005-06-24 12:58:00,85.502,85.51,85.467,85.467,284400001.0
2005-06-24 12:59:00,85.492,85.499,85.458,85.458,348600004.0
2005-06-24 13:00:00,85.461,85.505,85.445,85.472,361000001.0
2005-06-24 13:01:00,85.487,85.494,85.457,85.481,263299996.0
2005-06-24 13:02:00,85.468,85.501,85.453,85.462,291600002.0
2005-06-24 13:03:00,85.472,85.511,85.457,85.502,278199999.0
2005-06-24 13:04:00,85.483,85.535,85.472,85.535,307800005.0
2005-06-24 13:05:00,85.523,85.529,85.496,85.496,380399998.0
2005-06-24 13:06:00,85.513,85.555,85.491,85.541,207600001.0
2005-06-24 13:07:00,85.564,85.578,85.534,85.541,245800002.0
2005-06-24 13:08:00,85.547,85.569,85.528,85.553,266599996.0
2005-06-24 13:09:00,85.549,85.576,85.523,85.548,266099998.0
2005-06-24 13:10:00,85.574,85.585,85.549,85.576,258300001.0
2005-06-24 13:11:00,85.576,85.583,85.552,85.56,230699997.0
2005-06-24 13:12:00,85.563,85.594,85.557,85.57,230000001.0
2005-06-24 13:13:00,85.541,85.587,85.541,85.586,227599999.0
2005-06-24 13:14:00,85.553,85.579,85.532,85.539,330499999.0
2005-06-24 13:15:00,85.537,85.558,85.507,85.525,266299998.0
2005-06-24 13:16:00,85.536,85.582,85.506,85.582,209599997.0
2005-06-24 13:17:00,85.565,85.61,85.526,85.588,265599994.0
2005-06-24 13:18:00,85.572,85.608,85.568,85.575,411599998.0
2005-06-24 13:19:00,85.564,85.632,85.564,85.632,197000001.0
2005-06-24 13:20:00,85.594,85.644,85.587,85.602,387499997.0
2005-06-24 13:21:00,85.605,85.644,85.599,85.63,223799996.0
2005-06-24 13:22:00,85.6,85.625,85.579,85.593,233200000.0
2005-06-24 13:23:00,85.59,85.617,85.576,85.601,207899998.0
2005-06-24 13:24:00,85.577,85.613,85.577,85.609,333299994.0
2005-06-24 13:25:00,85.588,85.617,85.576,85.615,250700001.0
2005-06-24 13:26:00,85.567,85.624,85.562,85.619,300800003.0
2005-06-24 13:27:00,85.587,85.615,85.57,85.582,261999999.0
2005-06-24 13:28:00,85.559,85.612,85.559,85.604,215000003.0
2005-06-24 13:29:00,85.587,85.609,85.574,85.609,179699999.0
2005-06-24 13:30:00,85.598,85.599,85.558,85.573,202099997.0
2005-06-24 13:31:00,85.588,85.601,85.566,85.578,195699997.0
2005-06-24 13:32:00,85.595,85.618,85.591,85.608,117200000.0
2005-06-24 13:33:00,85.614,85.635,85.597,85.623,271300005.0
2005-06-24 13:34:00,85.587,85.617,85.583,85.613,280499995.0
2005-06-24 13:35:00,85.58,85.606,85.579,85.595,425799996.0
2005-06-24 13:36:00,85.61,85.621,85.578,85.589,283099996.0
2005-06-24 13:37:00,85.596,85.618,85.584,85.6,264500001.0
2005-06-24 13:38:00,85.616,85.629,85.569,85.591,301200001.0
2005-06-24 13:39:00,85.61,85.632,85.579,85.597,122000000.0
2005-06-24 13:40:00,85.596,85.619,85.582,85.586,200700002.0
2005-06-24 13:41:00,85.602,85.61,85.579,85.583,356099995.0
2005-06-24 13:42:00,85.591,85.637,85.569,85.612,294200001.0
2005-06-24 13:43:00,85.636,85.639,85.604,85.604,196700003.0
2005-06-24 13:44:00,85.625,85.64,85.583,85.637,281199998.0
2005-06-24 13:45:00,85.61,85.653,85.605,85.627,203199999.0
2005-06-24 13:46:00,85.626,85.665,85.607,85.633,234299998.0
2005-06-24 13:47:00,85.645,85.699,85.633,85.699,341399996.0
2005-06-24 13:48:00,85.683,85.698,85.655,85.655,351299998.0
2005-06-24 13:49:00,85.625,85.679,85.613,85.679,108200000.0
2005-06-24 13:50:00,85.643,85.686,85.635,85.637,414099997.0
2005-06-24 13:51:00,85.604,85.643,85.604,85.625,236099997.0
2005-06-24 13:52:00,85.595,85.638,85.595,85.614,317600006.0
2005-06-24 13:53:00,85.626,85.648,85.593,85.603,295300001.0
2005-06-24 13:54:00,85.58,85.599,85.548,85.59,213399998.0
2005-06-24 13:55:00,85.577,85.578,85.545,85.545,127500000.0
2005-06-24 13:56:00,85.561,85.577,85.547,85.562,193600000.0
2005-06-24 13:57:00,85.559,85.576,85.53,85.541,151699998.0
2005-06-24 13:58:00,85.566,85.574,85.514,85.514,203800000.0
2005-06-24 13:59:00,85.53,85.581,85.524,85.577,220299997.0
2005-06-24 14:00:00,85.55,85.582,85.527,85.582,244699998.0
2005-06-24 14:01:00,85.555,85.576,85.542,85.55,292800003.0
2005-06-24 14:02:00,85.597,85.6,85.554,85.559,199999998.0
2005-06-24 14:03:00,85.552,85.579,85.549,85.551,168599998.0
2005-06-24 14:04:00,85.57,85.586,85.544,85.544,310100002.0
2005-06-24 14:05:00,85.574,85.588,85.543,85.571,399100004.0
2005-06-24 14:06:00,85.525,85.583,85.525,85.565,242200001.0
2005-06-24 14:07:00,85.56,85.584,85.55,85.57,177799998.0
2005-06-24 14:08:00,85.571,85.601,85.55,85.572,245999998.0
2005-06-24 14:09:00,85.558,85.577,85.548,85.553,255299997.0
2005-06-24 14:10:00,85.574,85.583,85.542,85.574,335500003.0
2005-06-24 14:11:00,85.566,85.601,85.55,85.568,292399995.0
2005-06-24 14:12:00,85.568,85.598,85.558,85.559,183100000.0
2005-06-24 14:13:00,85.562,85.598,85.562,85.587,298299999.0
2005-06-24 14:14:00,85.614,85.614,85.555,85.555,204899999.0
2005-06-24 14:15:00,85.57,85.594,85.556,85.562,307800001.0
2005-06-24 14:16:00,85.561,85.597,85.557,85.59,208200000.0
2005-06-24 14:17:00,85.597,85.611,85.571,85.611,251300001.0
2005-06-24 14:18:00,85.597,85.599,85.545,85.545,186499999.0
2005-06-24 14:19:00,85.561,85.578,85.545,85.56,277100001.0
2005-06-24 14:20:00,85.577,85.585,85.54,85.55,224900002.0
2005-06-24 14:21:00,85.561,85.579,85.54,85.56,187799998.0
2005-06-24 14:22:00,85.566,85.583,85.543,85.564,259999995.0
2005-06-24 14:23:00,85.566,85.604,85.56,85.585,198400001.0
2005-06-24 14:24:00,85.563,85.61,85.55,85.592,130399999.0
2005-06-24 14:25:00,85.558,85.598,85.547,85.574,244100001.0
2005-06-24 14:26:00,85.541,85.585,85.535,85.558,170099999.0
2005-06-24 14:27:00,85.59,85.613,85.578,85.593,233500003.0
2005-06-24 14:28:00,85.575,85.596,85.554,85.554,239499998.0
2005-06-24 14:29:00,85.58,85.59,85.543,85.545,405500000.0
2005-06-24 14:30:00,85.543,85.568,85.474,85.527,237300001.0
2005-06-24 14:31:00,85.572,85.592,85.522,85.573,337599999.0
2005-06-24 14:32:00,85.602,85.622,85.578,85.584,201000000.0
2005-06-24 14:33:00,85.602,85.609,85.56,85.569,270599997.0
2005-06-24 14:34:00,85.585,85.593,85.537,85.537,159500001.0
2005-06-24 14:35:00,85.549,85.608,85.547,85.59,317400000.0
2005-06-24 14:36:00,85.589,85.61,85.564,85.572,259800005.0
2005-06-24 14:37:00,85.564,85.594,85.553,85.575,208800001.0
2005-06-24 14:38:00,85.558,85.596,85.558,85.565,247499998.0
2005-06-24 14:39:00,85.584,85.608,85.551,85.563,251499997.0
2005-06-24 14:40:00,85.543,85.579,85.538,85.56,239599997.0
2005-06-24 14:41:00,85.535,85.546,85.511,85.523,152500000.0
2005-06-24 14:42:00,85.512,85.533,85.504,85.508,224299997.0
2005-06-24 14:43:00,85.48,85.48,85.433,85.456,221300000.0
2005-06-24 14:44:00,85.429,85.46,85.419,85.46,174799998.0
2005-06-24 14:45:00,85.418,85.466,85.413,85.439,294399996.0
2005-06-24 14:46:00,85.41,85.451,85.41,85.442,222000000.0
2005-06-24 14:47:00,85.502,85.502,85.409,85.423,229400003.0
2005-06-24 14:48:00,85.419,85.445,85.406,85.424,346900000.0
2005-06-24 14:49:00,85.449,85.464,85.406,85.406,203000001.0
2005-06-24 14:50:00,85.434,85.448,85.4,85.428,269799998.0
2005-06-24 14:51:00,85.452,85.452,85.418,85.42,315300000.0
2005-06-24 14:52:00,85.423,85.45,85.401,85.433,204399998.0
2005-06-24 14:53:00,85.412,85.445,85.411,85.43,311700000.0
2005-06-24 14:54:00,85.43,85.472,85.427,85.459,264300000.0
2005-06-24 14:55:00,85.447,85.5,85.442,85.476,338599997.0
2005-06-24 14:56:00,85.487,85.532,85.481,85.5,330499999.0
2005-06-24 14:57:00,85.476,85.507,85.455,85.476,238100001.0
2005-06-24 14:58:00,85.443,85.459,85.416,85.436,182599997.0
2005-06-24 14:59:00,85.459,85.487,85.434,85.468,232200003.0
2005-06-24 15:00:00,85.485,85.517,85.481,85.486,232700004.0
2005-06-24 15:01:00,85.527,85.535,85.493,85.518,219500002.0
2005-06-24 15:02:00,85.54,85.555,85.51,85.555,351699994.0
2005-06-24 15:03:00,85.548,85.606,85.533,85.567,376499999.0
2005-06-24 15:04:00,85.562,85.615,85.558,85.615,182799999.0
2005-06-24 15:05:00,85.587,85.612,85.557,85.57,223099993.0
2005-06-24 15:06:00,85.558,85.592,85.554,85.566,367899995.0
2005-06-24 15:07:00,85.578,85.633,85.568,85.61,286799996.0
2005-06-24 15:08:00,85.606,85.636,85.597,85.629,156000004.0
2005-06-24 15:09:00,85.637,85.649,85.59,85.59,192300001.0
2005-06-24 15:10:00,85.593,85.608,85.572,85.586,194499999.0
2005-06-24 15:11:00,85.586,85.621,85.579,85.611,295899997.0
2005-06-24 15:12:00,85.611,85.631,85.588,85.616,223800001.0
2005-06-24 15:13:00,85.604,85.627,85.578,85.596,241499998.0
2005-06-24 15:14:00,85.607,85.609,85.539,85.54,229400001.0
2005-06-24 15:15:00,85.541,85.623,85.541,85.62,226000000.0
2005-06-24 15:16:00,85.6,85.624,85.575,85.596,378999997.0
2005-06-24 15:17:00,85.588,85.637,85.586,85.62,421499999.0
2005-06-24 15:18:00,85.602,85.608,85.578,85.608,247899999.0
2005-06-24 15:19:00,85.599,85.614,85.566,85.582,185400000.0
2005-06-24 15:20:00,85.593,85.617,85.566,85.579,243899996.0
2005-06-24 15:21:00,85.574,85.589,85.543,85.558,340599996.0
2005-06-24 15:22:00,85.548,85.583,85.495,85.561,245900000.0
2005-06-24 15:23:00,85.57,85.583,85.547,85.547,287400001.0
2005-06-24 15:24:00,85.584,85.601,85.544,85.544,232500001.0
2005-06-24 15:25:00,85.559,85.605,85.557,85.579,355100000.0
2005-06-24 15:26:00,85.588,85.609,85.545,85.56,275700005.0
2005-06-24 15:27:00,85.557,85.596,85.547,85.575,293600000.0
2005-06-24 15:28:00,85.543,85.582,85.537,85.57,297499997.0
2005-06-24 15:29:00,85.57,85.571,85.535,85.549,265499999.0
2005-06-24 15:30:00,85.557,85.596,85.557,85.588,194700001.0
2005-06-24 15:31:00,85.561,85.591,85.542,85.571,296299998.0
2005-06-24 15:32:00,85.564,85.598,85.549,85.589,354899996.0
2005-06-24 15:33:00,85.6,85.628,85.587,85.594,315899999.0
2005-06-24 15:34:00,85.619,85.631,85.594,85.61,420199990.0
2005-06-24 15:35:00,85.625,85.644,85.578,85.598,288999996.0
2005-06-24 15:36:00,85.577,85.616,85.567,85.581,325199998.0
2005-06-24 15:37:00,85.572,85.609,85.559,85.584,389899996.0
2005-06-24 15:38:00,85.583,85.619,85.559,85.592,274099997.0
2005-06-24 15:39:00,85.598,85.636,85.598,85.624,249699998.0
2005-06-24 15:40:00,85.626,85.648,85.615,85.632,316700001.0
2005-06-24 15:41:00,85.655,85.665,85.623,85.643,266000001.0
2005-06-24 15:42:00,85.617,85.665,85.609,85.665,252900006.0
2005-06-24 15:43:00,85.645,85.657,85.623,85.635,287499995.0
2005-06-24 15:44:00,85.621,85.64,85.596,85.627,243900000.0
2005-06-24 15:45:00,85.615,85.656,85.61,85.651,203900000.0
2005-06-24 15:46:00,85.623,85.642,85.61,85.622,230799999.0
2005-06-24 15:47:00,85.596,85.636,85.579,85.593,237099999.0
2005-06-24 15:48:00,85.606,85.615,85.589,85.589,202500001.0
2005-06-24 15:49:00,85.579,85.616,85.579,85.6,155999999.0
2005-06-24 15:50:00,85.6,85.614,85.585,85.585,161600001.0
2005-06-24 15:51:00,85.606,85.62,85.582,85.603,331700002.0
2005-06-24 15:52:00,85.587,85.625,85.56,85.62,246599998.0
2005-06-24 15:53:00,85.606,85.637,85.583,85.594,308499997.0
2005-06-24 15:54:00,85.583,85.609,85.562,85.595,216799999.0
2005-06-24 15:55:00,85.606,85.634,85.587,85.605,276700001.0
2005-06-24 15:56:00,85.593,85.626,85.576,85.587,268199995.0
2005-06-24 15:57:00,85.589,85.61,85.57,85.581,290000002.0
2005-06-24 15:58:00,85.579,85.611,85.567,85.594,321900000.0
2005-06-24 15:59:00,85.604,85.614,85.532,85.557,167899998.0
2005-06-24 16:00:00,85.553,85.628,85.551,85.6,174399997.0
2005-06-24 16:01:00,85.608,85.657,85.593,85.607,276499999.0
2005-06-24 16:02:00,85.612,85.636,85.597,85.605,220499999.0
2005-06-24 16:03:00,85.593,85.666,85.593,85.644,223400002.0
2005-06-24 16:04:00,85.641,85.657,85.602,85.615,377000001.0
2005-06-24 16:05:00,85.607,85.638,85.603,85.633,202899996.0
2005-06-24 16:06:00,85.585,85.635,85.571,85.635,268899998.0
2005-06-24 16:07:00,85.624,85.64,85.608,85.638,225199998.0
2005-06-24 16:08:00,85.64,85.661,85.619,85.619,333500001.0
2005-06-24 16:09:00,85.618,85.649,85.609,85.618,263700003.0
2005-06-24 16:10:00,85.631,85.674,85.617,85.64,285499999.0
2005-06-24 16:11:00,85.646,85.68,85.623,85.656,344499996.0
2005-06-24 16:12:00,85.645,85.684,85.641,85.656,218600002.0
2005-06-24 16:13:00,85.635,85.68,85.585,85.64,331600000.0
2005-06-24 16:14:00,85.649,85.672,85.633,85.655,160500003.0
2005-06-24 16:15:00,85.68,85.69,85.652,85.657,307899999.0
2005-06-24 16:16:00,85.692,85.692,85.633,85.633,252299998.0
2005-06-24 16:17:00,85.634,85.673,85.623,85.656,192999999.0
2005-06-24 16:18:00,85.675,85.68,85.634,85.634,221199998.0
2005-06-24 16:19:00,85.63,85.654,85.614,85.632,305999995.0
2005-06-24 16:20:00,85.62,85.655,85.616,85.644,178399998.0
2005-06-24 16:21:00,85.655,85.66,85.617,85.63,212699997.0
2005-06-24 16:22:00,85.649,85.672,85.643,85.67,205500000.0
2005-06-24 16:23:00,85.661,85.694,85.653,85.663,250300000.0
2005-06-24 16:24:00,85.68,85.696,85.653,85.688,358899999.0
2005-06-24 16:25:00,85.668,85.694,85.647,85.66,200400001.0
2005-06-24 16:26:00,85.665,85.709,85.664,85.673,290100003.0
2005-06-24 16:27:00,85.695,85.709,85.654,85.668,344999997.0
2005-06-24 16:28:00,85.681,85.715,85.664,85.674,219300000.0
2005-06-24 16:29:00,85.699,85.718,85.658,85.658,224799996.0
2005-06-24 16:30:00,85.68,85.715,85.675,85.704,131599997.0
2005-06-24 16:31:00,85.708,85.727,85.687,85.712,291299998.0
2005-06-24 16:32:00,85.728,85.797,85.722,85.747,313800000.0
2005-06-24 16:33:00,85.748,85.774,85.729,85.732,266700002.0
2005-06-24 16:34:00,85.711,85.738,85.695,85.738,142100002.0
2005-06-24 16:35:00,85.725,85.76,85.722,85.74,219100000.0
2005-06-24 16:36:00,85.757,85.765,85.707,85.707,286199997.0
2005-06-24 16:37:00,85.737,85.756,85.725,85.735,300200001.0
2005-06-24 16:38:00,85.716,85.756,85.716,85.748,351100001.0
2005-06-24 16:39:00,85.742,85.747,85.711,85.713,140499997.0
2005-06-24 16:40:00,85.7,85.733,85.689,85.723,295399999.0
2005-06-24 16:41:00,85.703,85.731,85.686,85.702,394599997.0
2005-06-24 16:42:00,85.664,85.708,85.664,85.687,97599998.0
2005-06-24 16:43:00,85.702,85.719,85.663,85.667,286399998.0
2005-06-24 16:44:00,85.671,85.708,85.658,85.688,198599999.0
2005-06-24 16:45:00,85.675,85.706,85.667,85.691,422199999.0
2005-06-24 16:46:00,85.695,85.709,85.655,85.677,332800000.0
2005-06-24 16:47:00,85.695,85.702,85.656,85.656,147899999.0
2005-06-24 16:48:00,85.671,85.716,85.659,85.698,137299999.0
2005-06-24 16:49:00,85.685,85.711,85.668,85.671,225800000.0
2005-06-24 16:50:00,85.667,85.696,85.656,85.66,225300000.0
2005-06-24 16:51:00,85.656,85.706,85.656,85.702,212899998.0
2005-06-24 16:52:00,85.673,85.717,85.653,85.673,278400002.0
2005-06-24 16:53:00,85.697,85.705,85.653,85.653,235500001.0
2005-06-24 16:54:00,85.654,85.718,85.654,85.718,179500002.0
2005-06-24 16:55:00,85.7,85.75,85.694,85.701,287699999.0
2005-06-24 16:56:00,85.718,85.735,85.695,85.705,177799997.0
2005-06-24 16:57:00,85.72,85.742,85.705,85.731,297699999.0
2005-06-24 16:58:00,85.726,85.765,85.711,85.716,251599999.0
2005-06-24 16:59:00,85.695,85.764,85.693,85.737,206499999.0
2005-06-24 17:00:00,85.741,85.748,85.692,85.692,189800003.0
2005-06-24 17:01:00,85.681,85.729,85.678,85.705,169000000.0
2005-06-24 17:02:00,85.684,85.706,85.671,85.682,188599997.0
2005-06-24 17:03:00,85.687,85.698,85.648,85.648,323500001.0
2005-06-24 17:04:00,85.67,85.712,85.67,85.673,307599998.0
2005-06-24 17:05:00,85.661,85.701,85.659,85.67,305899999.0
2005-06-24 17:06:00,85.68,85.683,85.637,85.639,326999997.0
2005-06-24 17:07:00,85.659,85.672,85.62,85.622,177300001.0
2005-06-24 17:08:00,85.634,85.669,85.633,85.649,354300001.0
2005-06-24 17:09:00,85.653,85.682,85.626,85.629,248999997.0
2005-06-24 17:10:00,85.644,85.669,85.626,85.656,171399999.0
2005-06-24 17:11:00,85.655,85.656,85.623,85.625,156300001.0
2005-06-24 17:12:00,85.58,85.624,85.58,85.594,417299996.0
2005-06-24 17:13:00,85.574,85.601,85.561,85.6,343099997.0
2005-06-24 17:14:00,85.588,85.613,85.562,85.6,437500000.0
2005-06-24 17:15:00,85.604,85.623,85.583,85.599,200800004.0
2005-06-24 17:16:00,85.61,85.66,85.606,85.632,185800002.0
2005-06-24 17:17:00,85.643,85.677,85.619,85.66,301099999.0
2005-06-24 17:18:00,85.627,85.657,85.62,85.643,208899997.0
2005-06-24 17:19:00,85.664,85.668,85.617,85.618,211100001.0
2005-06-24 17:20:00,85.673,85.673,85.601,85.653,267400001.0
2005-06-24 17:21:00,85.638,85.657,85.618,85.64,372000004.0
2005-06-24 17:22:00,85.618,85.646,85.609,85.636,195699997.0
2005-06-24 17:23:00,85.601,85.641,85.598,85.633,298999994.0
2005-06-24 17:24:00,85.619,85.625,85.574,85.589,253400003.0
2005-06-24 17:25:00,85.606,85.632,85.589,85.599,302100003.0
2005-06-24 17:26:00,85.622,85.631,85.598,85.598,250600002.0
2005-06-24 17:27:00,85.624,85.633,85.581,85.581,133899998.0
2005-06-24 17:28:00,85.593,85.618,85.581,85.591,259999998.0
2005-06-24 17:29:00,85.579,85.603,85.563,85.592,159900001.0
2005-06-24 17:30:00,85.594,85.623,85.574,85.596,199500002.0
2005-06-24 17:31:00,85.591,85.633,85.582,85.602,270400000.0
2005-06-24 17:32:00,85.635,85.641,85.595,85.612,265799998.0
2005-06-24 17:33:00,85.601,85.642,85.585,85.614,248199997.0
2005-06-24 17:34:00,85.63,85.641,85.596,85.619,221800002.0
2005-06-24 17:35:00,85.619,85.625,85.591,85.591,195899998.0
2005-06-24 17:36:00,85.595,85.642,85.592,85.629,228199999.0
2005-06-24 17:37:00,85.624,85.635,85.594,85.604,252200005.0
2005-06-24 17:38:00,85.615,85.619,85.574,85.585,261299999.0
2005-06-24 17:39:00,85.589,85.613,85.582,85.584,342199999.0
2005-06-24 17:40:00,85.635,85.645,85.603,85.618,249399999.0
2005-06-24 17:41:00,85.603,85.649,85.603,85.648,349500006.0
2005-06-24 17:42:00,85.643,85.673,85.619,85.627,204099999.0
2005-06-24 17:43:00,85.63,85.676,85.63,85.651,394499999.0
2005-06-24 17:44:00,85.636,85.671,85.636,85.665,174899998.0
2005-06-24 17:45:00,85.687,85.712,85.632,85.643,125199999.0
2005-06-24 17:46:00,85.658,85.659,85.616,85.616,264499997.0
2005-06-24 17:47:00,85.655,85.67,85.62,85.646,303599993.0
2005-06-24 17:48:00,85.64,85.665,85.623,85.624,247399997.0
2005-06-24 17:49:00,85.674,85.685,85.645,85.645,192399997.0
2005-06-24 17:50:00,85.66,85.68,85.63,85.66,230200001.0
2005-06-24 17:51:00,85.649,85.675,85.635,85.642,162999998.0
2005-06-24 17:52:00,85.651,85.663,85.622,85.647,195899999.0
2005-06-24 17:53:00,85.636,85.674,85.635,85.664,160199998.0
2005-06-24 17:54:00,85.666,85.667,85.625,85.636,265400003.0
2005-06-24 17:55:00,85.674,85.676,85.613,85.618,239199999.0
2005-06-24 17:56:00,85.621,85.665,85.62,85.632,357399998.0
2005-06-24 17:57:00,85.66,85.671,85.624,85.625,298099998.0
2005-06-24 17:58:00,85.651,85.659,85.62,85.623,347999996.0
2005-06-24 17:59:00,85.621,85.661,85.616,85.631,167299997.0
2005-06-24 18:00:00,85.632,85.651,85.614,85.614,221099999.0
2005-06-24 18:02:00,85.63,85.63,85.61,85.62,2018799991.0
2005-06-24 18:03:00,85.63,85.63,85.61,85.62,2018799991.0
2005-06-24 18:04:00,85.63,85.63,85.62,85.62,2018799991.0
2005-06-24 18:05:00,85.61,85.62,85.59,85.6,2018799991.0
2005-06-24 18:06:00,85.58,85.627,85.572,85.622,2018799991.0
2005-06-24 18:07:00,85.62,85.62,85.61,85.61,1679199994.0
2005-06-24 18:08:00,85.6,85.61,85.6,85.61,1679199994.0
2005-06-24 18:09:00,85.62,85.62,85.6,85.6,1679199994.0
2005-06-24 18:10:00,85.586,85.63,85.562,85.622,1679199994.0
2005-06-24 18:11:00,85.569,85.625,85.569,85.62,1116399994.0
2005-06-24 18:12:00,85.603,85.618,85.57,85.579,1224599993.0
2005-06-24 18:13:00,85.597,85.627,85.57,85.605,1571700000.0
2005-06-24 18:14:00,85.59,85.6,85.59,85.6,1054399997.0
2005-06-24 18:15:00,85.59,85.61,85.58,85.61,1054399997.0
2005-06-24 18:16:00,85.6,85.61,85.59,85.6,1054399997.0
2005-06-24 18:17:00,85.599,85.635,85.575,85.601,1054399997.0
2005-06-24 18:18:00,85.611,85.639,85.599,85.611,1154500003.0
2005-06-24 18:19:00,85.6,85.649,85.578,85.643,2115499994.0
2005-06-24 18:20:00,85.625,85.652,85.595,85.623,2109299996.0
2005-06-24 18:21:00,85.642,85.651,85.601,85.616,1889699990.0
2005-06-24 18:22:00,85.628,85.653,85.612,85.622,1448300001.0
2005-06-24 18:23:00,85.61,85.61,85.61,85.61,2084299989.0
2005-06-24 18:24:00,85.62,85.62,85.61,85.62,2084299989.0
2005-06-24 18:25:00,85.63,85.63,85.61,85.61,2084299989.0
2005-06-24 18:26:00,85.582,85.64,85.573,85.583,2084299989.0
2005-06-24 18:27:00,85.585,85.618,85.57,85.618,1310999997.0
2005-06-24 18:28:00,85.588,85.629,85.568,85.582,1343099993.0
2005-06-24 18:29:00,85.578,85.629,85.578,85.593,1275999993.0
2005-06-24 18:30:00,85.602,85.623,85.573,85.588,1011900001.0
2005-06-24 18:31:00,85.586,85.621,85.566,85.591,1336299990.0
2005-06-24 18:32:00,85.583,85.615,85.569,85.589,1771000008.0
2005-06-24 18:33:00,85.57,85.57,85.56,85.56,2040000005.0
2005-06-24 18:34:00,85.554,85.601,85.54,85.562,2040000005.0
2005-06-24 18:35:00,85.574,85.59,85.523,85.549,1876799993.0
2005-06-24 18:36:00,85.568,85.603,85.552,85.574,942199998.0
2005-06-24 18:37:00,85.571,85.615,85.549,85.566,1219199991.0
2005-06-24 18:38:00,85.577,85.592,85.523,85.562,725699994.0
2005-06-24 18:39:00,85.562,85.598,85.543,85.573,951300002.0
2005-06-24 18:40:00,85.554,85.601,85.533,85.551,1773000003.0
2005-06-24 18:41:00,85.565,85.594,85.536,85.548,796199999.0
2005-06-24 18:42:00,85.539,85.591,85.527,85.557,1139499999.0
2005-06-24 18:43:00,85.56,85.587,85.545,85.558,355199996.0
2005-06-24 18:44:00,85.543,85.583,85.525,85.542,1067900005.0
2005-06-24 18:45:00,85.543,85.581,85.522,85.54,717799992.0
2005-06-24 18:46:00,85.538,85.585,85.528,85.558,636000001.0
2005-06-24 18:47:00,85.57,85.583,85.529,85.529,205399998.0
2005-06-24 18:48:00,85.542,85.575,85.52,85.556,504000000.0
2005-06-24 18:49:00,85.545,85.566,85.529,85.561,604299999.0
2005-06-24 18:50:00,85.566,85.58,85.514,85.531,955700006.0
2005-06-24 18:51:00,85.542,85.589,85.528,85.547,1141100000.0
2005-06-24 18:52:00,85.559,85.573,85.508,85.518,1129199990.0
2005-06-24 18:53:00,85.524,85.542,85.495,85.54,1373499994.0
2005-06-24 18:54:00,85.508,85.554,85.485,85.502,1319899986.0
2005-06-24 18:55:00,85.51,85.552,85.495,85.532,1769199990.0
2005-06-24 18:56:00,85.534,85.545,85.503,85.505,260299997.0
2005-06-24 18:57:00,85.501,85.543,85.466,85.474,380700001.0
2005-06-24 18:58:00,85.49,85.529,85.456,85.479,926599998.0
2005-06-24 18:59:00,85.505,85.528,85.46,85.502,1162599995.0
2005-06-24 19:00:00,85.516,85.526,85.468,85.468,335899997.0
2005-06-24 19:01:00,85.499,85.529,85.471,85.493,564700004.0
2005-06-24 19:02:00,85.491,85.516,85.467,85.495,243299999.0
2005-06-24 19:03:00,85.5,85.508,85.459,85.461,449799998.0
2005-06-24 19:04:00,85.486,85.5,85.458,85.481,553699990.0
2005-06-24 19:05:00,85.481,85.502,85.463,85.484,348500000.0
2005-06-24 19:06:00,85.455,85.498,85.443,85.485,1029599999.0
2005-06-24 19:07:00,85.487,85.499,85.436,85.446,1693799995.0
2005-06-24 19:08:00,85.435,85.476,85.42,85.43,1797199998.0
2005-06-24 19:09:00,85.446,85.492,85.433,85.466,945299993.0
2005-06-24 19:10:00,85.46,85.488,85.446,85.465,248500002.0
2005-06-24 19:11:00,85.458,85.488,85.449,85.473,514299996.0
2005-06-24 19:12:00,85.468,85.497,85.459,85.484,220899999.0
2005-06-24 19:13:00,85.48,85.497,85.451,85.465,356499998.0
2005-06-24 19:14:00,85.488,85.505,85.461,85.474,391999999.0
2005-06-24 19:15:00,85.467,85.511,85.463,85.504,986599999.0
2005-06-24 19:16:00,85.494,85.503,85.458,85.474,459700004.0
2005-06-24 19:17:00,85.482,85.515,85.464,85.497,675499996.0
2005-06-24 19:18:00,85.479,85.521,85.474,85.492,557800000.0
2005-06-24 19:19:00,85.467,85.539,85.467,85.515,1116499993.0
2005-06-24 19:20:00,85.539,85.554,85.491,85.504,631100002.0
2005-06-24 19:21:00,85.502,85.549,85.493,85.518,796500001.0
2005-06-24 19:22:00,85.505,85.525,85.485,85.509,139900000.0
2005-06-24 19:23:00,85.531,85.533,85.489,85.505,1516700002.0
2005-06-24 19:24:00,85.497,85.558,85.485,85.546,641799993.0
2005-06-24 19:25:00,85.527,85.588,85.514,85.535,989899999.0
2005-06-24 19:26:00,85.538,85.567,85.494,85.515,1857299996.0
2005-06-24 19:27:00,85.509,85.537,85.485,85.505,1554200001.0
2005-06-24 19:28:00,85.523,85.533,85.476,85.497,1018300002.0
2005-06-24 19:29:00,85.474,85.516,85.468,85.503,375100000.0
2005-06-24 19:30:00,85.499,85.516,85.465,85.482,1059299991.0
2005-06-24 19:31:00,85.456,85.501,85.439,85.483,664499998.0
2005-06-24 19:32:00,85.482,85.519,85.454,85.473,783399997.0
2005-06-24 19:33:00,85.485,85.519,85.466,85.472,927099999.0
2005-06-24 19:34:00,85.497,85.52,85.468,85.5,1066900001.0
2005-06-24 19:35:00,85.492,85.511,85.453,85.487,973399999.0
2005-06-24 19:36:00,85.493,85.509,85.465,85.465,661299995.0
2005-06-24 19:37:00,85.497,85.507,85.446,85.446,219799997.0
2005-06-24 19:38:00,85.498,85.512,85.472,85.48,925399993.0
2005-06-24 19:39:00,85.477,85.516,85.465,85.491,1074000003.0
2005-06-24 19:40:00,85.497,85.515,85.46,85.472,751299994.0
2005-06-24 19:41:00,85.483,85.515,85.465,85.491,1012499985.0
2005-06-24 19:42:00,85.501,85.523,85.482,85.512,1082699999.0
2005-06-24 19:43:00,85.517,85.534,85.478,85.515,404999995.0
2005-06-24 19:44:00,85.495,85.521,85.468,85.474,823599993.0
2005-06-24 19:45:00,85.477,85.524,85.477,85.517,418900002.0
2005-06-24 19:46:00,85.505,85.548,85.49,85.534,702800002.0
2005-06-24 19:47:00,85.541,85.548,85.501,85.509,290799999.0
2005-06-24 19:48:00,85.54,85.563,85.505,85.54,1185800005.0
2005-06-24 19:49:00,85.527,85.555,85.504,85.505,743899998.0
2005-06-24 19:50:00,85.499,85.563,85.499,85.512,627699997.0
2005-06-24 19:51:00,85.543,85.584,85.509,85.509,544300000.0
2005-06-24 19:52:00,85.552,85.564,85.507,85.507,372999996.0
2005-06-24 19:53:00,85.525,85.548,85.506,85.513,643599996.0
2005-06-24 19:54:00,85.524,85.571,85.503,85.512,675399994.0
2005-06-24 19:55:00,85.504,85.548,85.504,85.525,246100001.0
2005-06-24 19:56:00,85.54,85.558,85.511,85.52,452100001.0
2005-06-24 19:57:00,85.501,85.56,85.493,85.532,593100000.0
2005-06-24 19:58:00,85.491,85.538,85.491,85.522,1093499998.0
2005-06-24 19:59:00,85.522,85.545,85.503,85.504,949099995.0
2005-06-24 20:00:00,85.496,85.53,85.487,85.513,526199999.0
2005-06-24 20:01:00,85.508,85.531,85.476,85.495,711599994.0
2005-06-24 20:02:00,85.473,85.532,85.47,85.528,526600000.0
2005-06-24 20:03:00,85.53,85.552,85.488,85.535,582799994.0
2005-06-24 20:04:00,85.528,85.56,85.489,85.543,502699997.0
2005-06-24 20:05:00,85.551,85.567,85.519,85.528,442299997.0
2005-06-24 20:06:00,85.521,85.568,85.502,85.525,591199998.0
2005-06-24 20:07:00,85.537,85.579,85.505,85.538,321199998.0
2005-06-24 20:08:00,85.55,85.587,85.515,85.587,562899997.0
2005-06-24 20:09:00,85.557,85.587,85.523,85.58,480199998.0
2005-06-24 20:10:00,85.555,85.587,85.529,85.535,677299998.0
2005-06-24 20:11:00,85.53,85.582,85.513,85.548,1496399998.0
2005-06-24 20:12:00,85.502,85.586,85.502,85.543,1512100000.0
2005-06-24 20:13:00,85.551,85.589,85.539,85.549,1170599984.0
2005-06-24 20:14:00,85.558,85.585,85.522,85.558,410299999.0
2005-06-24 20:15:00,85.529,85.584,85.511,85.57,925199997.0
2005-06-24 20:16:00,85.565,85.584,85.536,85.545,1415299988.0
2005-06-24 20:17:00,85.543,85.578,85.525,85.547,143000001.0
2005-06-24 20:18:00,85.592,85.592,85.533,85.541,226500001.0
2005-06-24 20:19:00,85.561,85.576,85.519,85.545,1586199990.0
2005-06-24 20:20:00,85.536,85.583,85.514,85.558,1686699995.0
2005-06-24 20:21:00,85.55,85.576,85.513,85.561,423199996.0
2005-06-24 20:22:00,85.545,85.564,85.504,85.537,728399996.0
2005-06-24 20:23:00,85.566,85.567,85.506,85.545,879199996.0
2005-06-24 20:24:00,85.532,85.579,85.52,85.551,431599998.0
2005-06-24 20:25:00,85.551,85.571,85.509,85.517,677299997.0
2005-06-24 20:26:00,85.55,85.58,85.537,85.542,451399999.0
2005-06-24 20:27:00,85.549,85.585,85.524,85.541,1137999998.0
2005-06-24 20:28:00,85.56,85.56,85.55,85.55,1715799994.0
2005-06-24 20:29:00,85.56,85.56,85.54,85.54,1715799994.0
2005-06-24 20:30:00,85.53,85.54,85.53,85.53,1715799994.0
2005-06-24 20:31:00,85.546,85.572,85.517,85.539,1715799994.0
2005-06-24 20:32:00,85.542,85.591,85.525,85.577,1965799995.0
2005-06-24 20:33:00,85.588,85.588,85.523,85.54,586599996.0
2005-06-24 20:34:00,85.548,85.603,85.542,85.565,329999997.0
2005-06-24 20:35:00,85.584,85.61,85.561,85.564,596199997.0
2005-06-24 20:36:00,85.588,85.612,85.554,85.577,624300007.0
2005-06-24 20:37:00,85.579,85.613,85.564,85.576,502099998.0
2005-06-24 20:38:00,85.571,85.637,85.567,85.594,1264799998.0
2005-06-24 20:39:00,85.631,85.64,85.576,85.595,1047199995.0
2005-06-24 20:40:00,85.595,85.626,85.563,85.603,1562100003.0
2005-06-24 20:41:00,85.586,85.627,85.567,85.61,874799993.0
2005-06-24 20:42:00,85.596,85.622,85.56,85.612,1094699986.0
2005-06-24 20:43:00,85.591,85.612,85.557,85.592,618400006.0
2005-06-24 20:44:00,85.58,85.616,85.555,85.566,1351499998.0
2005-06-24 20:45:00,85.584,85.612,85.55,85.55,827000001.0
2005-06-24 20:46:00,85.556,85.605,85.523,85.603,748200004.0
2005-06-24 20:47:00,85.588,85.648,85.581,85.607,1308399991.0
2005-06-24 20:48:00,85.592,85.626,85.577,85.577,904399998.0
2005-06-24 20:49:00,85.598,85.634,85.576,85.606,702999996.0
2005-06-24 20:50:00,85.603,85.633,85.569,85.585,928999996.0
2005-06-24 20:51:00,85.594,85.636,85.577,85.61,799899994.0
2005-06-24 20:52:00,85.605,85.628,85.583,85.61,611999997.0
2005-06-24 20:53:00,85.612,85.653,85.594,85.653,1498099987.0
2005-06-24 20:54:00,85.637,85.645,85.594,85.626,221700000.0
2005-06-24 20:55:00,85.636,85.659,85.61,85.63,1207200002.0
2005-06-24 20:56:00,85.622,85.647,85.589,85.618,961299992.0
2005-06-24 20:57:00,85.595,85.63,85.583,85.608,1327800007.0
2005-06-24 20:58:00,85.59,85.59,85.58,85.59,1962299993.0
2005-06-24 20:59:00,85.58,85.6,85.58,85.59,1962299993.0
2005-06-24 21:00:00,85.593,85.634,85.575,85.591,1962299993.0
2005-06-24 21:01:00,85.59,85.61,85.59,85.61,497799996.0
2005-06-24 21:02:00,85.605,85.641,85.586,85.588,497799996.0
2005-06-24 21:03:00,85.587,85.65,85.585,85.591,666199999.0
2005-06-24 21:04:00,85.594,85.626,85.581,85.585,419499993.0
2005-06-24 21:05:00,85.584,85.636,85.584,85.608,263699996.0
2005-06-24 21:06:00,85.618,85.65,85.587,85.61,634599996.0
2005-06-24 21:07:00,85.611,85.663,85.611,85.63,456300000.0
2005-06-24 21:08:00,85.613,85.666,85.595,85.645,444699998.0
2005-06-24 21:09:00,85.632,85.666,85.613,85.666,304200004.0
2005-06-24 21:10:00,85.64,85.673,85.615,85.624,423899998.0
2005-06-24 21:11:00,85.63,85.667,85.619,85.626,625800006.0
2005-06-24 21:12:00,85.623,85.668,85.611,85.628,362800002.0
2005-06-24 21:13:00,85.636,85.684,85.626,85.652,1002000000.0
2005-06-24 21:14:00,85.671,85.69,85.627,85.65,1014299998.0
2005-06-24 21:15:00,85.665,85.692,85.642,85.642,1010800005.0
2005-06-24 21:16:00,85.646,85.674,85.635,85.658,785099999.0
2005-06-24 21:17:00,85.657,85.678,85.625,85.657,1495500002.0
2005-06-24 21:18:00,85.631,85.673,85.61,85.648,676600003.0
2005-06-24 21:19:00,85.622,85.68,85.615,85.647,787800004.0
2005-06-24 21:20:00,85.636,85.684,85.614,85.622,1398899996.0
2005-06-24 21:21:00,85.617,85.652,85.603,85.635,1867899985.0
2005-06-24 21:22:00,85.647,85.667,85.605,85.619,1432799996.0
2005-06-24 21:23:00,85.625,85.672,85.588,85.651,952799997.0
2005-06-24 21:24:00,85.658,85.681,85.601,85.63,712199993.0
2005-06-24 21:25:00,85.619,85.657,85.611,85.654,1388099993.0
2005-06-24 21:26:00,85.64,85.667,85.62,85.657,610699995.0
2005-06-24 21:27:00,85.664,85.676,85.612,85.616,329100003.0
2005-06-24 21:28:00,85.624,85.664,85.621,85.652,258899997.0
2005-06-24 21:29:00,85.668,85.676,85.626,85.644,640599997.0
2005-06-24 21:30:00,85.627,85.667,85.612,85.619,475100003.0
2005-06-24 21:31:00,85.65,85.674,85.624,85.666,327999995.0
2005-06-24 21:32:00,85.693,85.705,85.602,85.651,1501799987.0
2005-06-24 21:33:00,85.654,85.662,85.622,85.65,249599997.0
2005-06-24 21:34:00,85.647,85.647,85.611,85.62,545799998.0
2005-06-24 21:35:00,85.633,85.65,85.605,85.64,346999998.0
2005-06-24 21:36:00,85.604,85.643,85.591,85.6,287399998.0
2005-06-24 21:37:00,85.583,85.644,85.583,85.627,394099999.0
2005-06-24 21:38:00,85.628,85.648,85.597,85.613,468399989.0
2005-06-24 21:39:00,85.605,85.616,85.585,85.598,262300001.0
2005-06-24 21:40:00,85.619,85.642,85.57,85.611,501299996.0
2005-06-24 21:41:00,85.611,85.626,85.58,85.58,384500003.0
2005-06-24 21:42:00,85.6,85.625,85.557,85.557,612000005.0
2005-06-24 21:43:00,85.591,85.617,85.559,85.569,633299999.0
2005-06-24 21:44:00,85.602,85.621,85.553,85.567,1574100006.0
2005-06-24 21:45:00,85.581,85.599,85.552,85.566,1098799997.0
2005-06-24 21:46:00,85.571,85.61,85.56,85.571,380200003.0
2005-06-24 21:47:00,85.582,85.62,85.544,85.551,654299999.0
2005-06-24 21:48:00,85.591,85.606,85.575,85.592,403099999.0
2005-06-24 21:49:00,85.608,85.614,85.557,85.585,749299997.0
2005-06-24 21:50:00,85.608,85.611,85.587,85.593,200200000.0
2005-06-24 21:51:00,85.589,85.626,85.572,85.59,534599996.0
2005-06-24 21:52:00,85.592,85.617,85.553,85.577,669099997.0
2005-06-24 21:53:00,85.583,85.615,85.571,85.594,219599992.0
2005-06-24 21:54:00,85.588,85.613,85.573,85.61,164200002.0
2005-06-24 21:55:00,85.598,85.62,85.578,85.584,290900004.0
2005-06-24 21:56:00,85.59,85.625,85.574,85.598,643599999.0
2005-06-24 21:57:00,85.611,85.621,85.589,85.601,181000000.0
2005-06-24 21:58:00,85.605,85.621,85.59,85.594,293500004.0
2005-06-24 21:59:00,85.595,85.616,85.559,85.567,606299997.0
2005-06-24 22:00:00,85.605,85.614,85.567,85.58,668000007.0
2005-06-24 22:01:00,85.607,85.621,85.578,85.603,721800002.0
2005-06-24 22:02:00,85.61,85.621,85.581,85.593,1205600002.0
2005-06-24 22:03:00,85.603,85.649,85.598,85.644,389799999.0
2005-06-24 22:04:00,85.618,85.646,85.602,85.609,713999995.0
2005-06-24 22:05:00,85.621,85.642,85.601,85.622,252999998.0
2005-06-24 22:06:00,85.593,85.63,85.584,85.584,180800000.0
2005-06-24 22:07:00,85.589,85.621,85.587,85.601,215599995.0
2005-06-24 22:08:00,85.589,85.619,85.584,85.602,207399995.0
2005-06-24 22:09:00,85.579,85.618,85.579,85.617,429299995.0
2005-06-24 22:10:00,85.62,85.644,85.607,85.607,200000001.0
2005-06-24 22:11:00,85.637,85.639,85.598,85.598,491799998.0
2005-06-24 22:12:00,85.606,85.635,85.599,85.627,449600001.0
2005-06-24 22:13:00,85.615,85.638,85.575,85.594,521700001.0
2005-06-24 22:14:00,85.583,85.619,85.577,85.597,220699997.0
2005-06-24 22:15:00,85.601,85.641,85.596,85.614,434799996.0
2005-06-24 22:16:00,85.586,85.615,85.574,85.598,399799999.0
2005-06-24 22:17:00,85.598,85.613,85.58,85.605,381600000.0
2005-06-24 22:18:00,85.585,85.615,85.585,85.612,259400001.0
2005-06-24 22:19:00,85.595,85.61,85.578,85.596,190000002.0
2005-06-24 22:20:00,85.602,85.611,85.583,85.592,133400001.0
2005-06-24 22:21:00,85.587,85.605,85.569,85.585,171099999.0
2005-06-24 22:22:00,85.609,85.615,85.569,85.569,514100001.0
2005-06-24 22:23:00,85.568,85.602,85.568,85.595,235700001.0
2005-06-24 22:24:00,85.573,85.606,85.568,85.576,320999994.0
2005-06-24 22:25:00,85.592,85.62,85.575,85.576,287500003.0
2005-06-24 22:26:00,85.564,85.601,85.559,85.593,200100000.0
2005-06-24 22:27:00,85.595,85.602,85.567,85.567,637599994.0
2005-06-24 22:28:00,85.567,85.591,85.556,85.573,301100002.0
2005-06-24 22:29:00,85.582,85.599,85.548,85.548,242500000.0
2005-06-24 22:30:00,85.588,85.6,85.572,85.584,441399999.0
2005-06-24 22:31:00,85.589,85.589,85.553,85.564,266799996.0
2005-06-24 22:32:00,85.568,85.597,85.549,85.567,315299996.0
2005-06-24 22:33:00,85.583,85.606,85.578,85.594,282400000.0
2005-06-24 22:34:00,85.589,85.604,85.568,85.576,649700000.0
2005-06-24 22:35:00,85.584,85.596,85.569,85.59,394599995.0
2005-06-24 22:36:00,85.578,85.614,85.562,85.591,496999998.0
2005-06-24 22:37:00,85.569,85.605,85.56,85.605,161899998.0
2005-06-24 22:38:00,85.571,85.597,85.561,85.576,220399999.0
2005-06-24 22:39:00,85.59,85.619,85.578,85.583,273099998.0
2005-06-24 22:40:00,85.582,85.611,85.566,85.568,335599996.0
2005-06-24 22:41:00,85.577,85.589,85.559,85.568,189000001.0
2005-06-24 22:42:00,85.574,85.591,85.553,85.559,167899997.0
2005-06-24 22:43:00,85.585,85.592,85.556,85.571,717600003.0
2005-06-24 22:44:00,85.586,85.595,85.556,85.565,392199993.0
2005-06-24 22:45:00,85.594,85.596,85.548,85.558,334699999.0
2005-06-24 22:46:00,85.565,85.597,85.545,85.588,395499997.0
2005-06-24 22:47:00,85.597,85.598,85.566,85.574,366400002.0
2005-06-24 22:48:00,85.565,85.595,85.557,85.583,693900001.0
2005-06-24 22:49:00,85.587,85.601,85.554,85.563,497499996.0
2005-06-24 22:50:00,85.568,85.587,85.553,85.575,189399998.0
2005-06-24 22:51:00,85.561,85.597,85.558,85.582,450399995.0
2005-06-24 22:52:00,85.579,85.594,85.564,85.58,284299995.0
2005-06-24 22:53:00,85.584,85.585,85.542,85.56,355800003.0
2005-06-24 22:54:00,85.544,85.587,85.544,85.567,235499996.0
2005-06-24 22:55:00,85.583,85.604,85.552,85.581,536899996.0
2005-06-24 22:56:00,85.596,85.596,85.56,85.56,227200001.0
2005-06-24 22:57:00,85.555,85.589,85.527,85.543,260500001.0
2005-06-24 22:58:00,85.567,85.567,85.525,85.558,198799999.0
2005-06-24 22:59:00,85.591,85.591,85.503,85.509,286100001.0
2005-06-26 23:00:00,85.619,85.665,85.603,85.648,222300001.0
2005-06-26 23:01:00,85.638,85.658,85.605,85.613,143600001.0
2005-06-26 23:02:00,85.626,85.626,85.594,85.599,169199996.0
2005-06-26 23:03:00,85.613,85.643,85.602,85.615,181200001.0
2005-06-26 23:04:00,85.63,85.63,85.587,85.593,267299996.0
2005-06-26 23:05:00,85.619,85.661,85.619,85.643,185799999.0
2005-06-26 23:06:00,85.631,85.672,85.631,85.643,366600004.0
2005-06-26 23:07:00,85.618,85.654,85.615,85.654,211900001.0
2005-06-26 23:08:00,85.64,85.658,85.626,85.651,299899996.0
2005-06-26 23:09:00,85.651,85.66,85.628,85.634,273099998.0
2005-06-26 23:10:00,85.658,85.658,85.633,85.633,98299998.0
2005-06-26 23:11:00,85.633,85.649,85.62,85.625,193999997.0
2005-06-26 23:12:00,85.637,85.649,85.619,85.627,233800000.0
2005-06-26 23:13:00,85.612,85.645,85.605,85.617,240000000.0
2005-06-26 23:14:00,85.643,85.681,85.639,85.656,133700000.0
2005-06-26 23:15:00,85.675,85.678,85.637,85.657,300600002.0
2005-06-26 23:16:00,85.634,85.678,85.634,85.674,285200000.0
2005-06-26 23:17:00,85.658,85.675,85.633,85.66,234900000.0
2005-06-26 23:18:00,85.668,85.684,85.651,85.655,209399999.0
2005-06-26 23:19:00,85.658,85.685,85.648,85.685,135599999.0
2005-06-26 23:20:00,85.675,85.697,85.67,85.694,217000001.0
2005-06-26 23:21:00,85.683,85.692,85.651,85.675,162000000.0
2005-06-26 23:22:00,85.69,85.701,85.653,85.653,216800003.0
2005-06-26 23:23:00,85.655,85.695,85.633,85.673,187600001.0
2005-06-26 23:24:00,85.704,85.704,85.656,85.677,287000000.0
2005-06-26 23:25:00,85.682,85.704,85.663,85.673,230600001.0
2005-06-26 23:26:00,85.68,85.712,85.674,85.677,214700001.0
2005-06-26 23:27:00,85.677,85.709,85.669,85.687,237099998.0
2005-06-26 23:28:00,85.692,85.703,85.668,85.683,231699995.0
2005-06-26 23:29:00,85.659,85.674,85.635,85.648,425600001.0
2005-06-26 23:30:00,85.692,85.692,85.651,85.653,180600002.0
2005-06-26 23:31:00,85.673,85.695,85.658,85.679,123799999.0
2005-06-26 23:32:00,85.657,85.681,85.617,85.656,201600001.0
2005-06-26 23:33:00,85.655,85.678,85.636,85.649,189300000.0
2005-06-26 23:34:00,85.669,85.682,85.64,85.651,356499997.0
2005-06-26 23:35:00,85.662,85.699,85.642,85.651,355399997.0
2005-06-26 23:36:00,85.66,85.667,85.638,85.64,237700000.0
2005-06-26 23:37:00,85.642,85.672,85.641,85.653,193799999.0
2005-06-26 23:38:00,85.649,85.676,85.641,85.66,370600004.0
2005-06-26 23:39:00,85.681,85.692,85.655,85.665,264399997.0
2005-06-26 23:40:00,85.658,85.699,85.633,85.672,211100000.0
2005-06-26 23:41:00,85.693,85.693,85.651,85.66,203399998.0
2005-06-26 23:42:00,85.661,85.694,85.651,85.66,329799998.0
2005-06-26 23:43:00,85.662,85.691,85.658,85.668,290200000.0
2005-06-26 23:44:00,85.646,85.696,85.646,85.689,385999997.0
2005-06-26 23:45:00,85.671,85.697,85.637,85.647,191400000.0
2005-06-26 23:46:00,85.695,85.72,85.689,85.701,23800000.0
2005-06-26 23:47:00,85.719,85.719,85.661,85.661,161200002.0
2005-06-26 23:48:00,85.66,85.704,85.66,85.675,231500002.0
2005-06-26 23:49:00,85.666,85.689,85.652,85.68,189200002.0
2005-06-26 23:50:00,85.656,85.697,85.656,85.684,232599999.0
2005-06-26 23:51:00,85.673,85.713,85.641,85.688,174500000.0
2005-06-26 23:52:00,85.706,85.706,85.658,85.662,182999995.0
2005-06-26 23:53:00,85.662,85.685,85.656,85.666,170200002.0
2005-06-26 23:54:00,85.655,85.68,85.634,85.658,298000000.0
2005-06-26 23:55:00,85.67,85.687,85.642,85.665,236099997.0
2005-06-26 23:56:00,85.682,85.69,85.652,85.652,200500004.0
2005-06-26 23:57:00,85.682,85.722,85.67,85.683,356700003.0
2005-06-26 23:58:00,85.676,85.715,85.676,85.698,196200001.0
2005-06-26 23:59:00,85.69,85.73,85.685,85.705,184199999.0
2005-06-27 00:00:00,85.702,85.739,85.699,85.699,213600001.0
2005-06-27 00:01:00,85.705,85.738,85.681,85.703,240500000.0
2005-06-27 00:02:00,85.75,85.76,85.712,85.724,255499998.0
2005-06-27 00:03:00,85.737,85.739,85.702,85.707,235000001.0
2005-06-27 00:04:00,85.712,85.745,85.704,85.708,148100001.0
2005-06-27 00:05:00,85.709,85.743,85.709,85.725,278799996.0
2005-06-27 00:06:00,85.727,85.747,85.692,85.717,173800001.0
2005-06-27 00:07:00,85.736,85.758,85.699,85.719,231700002.0
2005-06-27 00:08:00,85.713,85.747,85.702,85.727,259999996.0
2005-06-27 00:09:00,85.716,85.749,85.707,85.707,318799999.0
2005-06-27 00:10:00,85.712,85.747,85.704,85.74,139200000.0
2005-06-27 00:11:00,85.723,85.753,85.706,85.729,212500000.0
2005-06-27 00:12:00,85.736,85.749,85.697,85.697,278699998.0
2005-06-27 00:13:00,85.717,85.741,85.702,85.702,168600000.0
2005-06-27 00:14:00,85.714,85.746,85.696,85.746,177200000.0
2005-06-27 00:15:00,85.714,85.757,85.711,85.757,118599999.0
2005-06-27 00:16:00,85.739,85.742,85.71,85.715,236200000.0
2005-06-27 00:17:00,85.731,85.757,85.717,85.73,187599998.0
2005-06-27 00:18:00,85.736,85.76,85.72,85.76,132499997.0
2005-06-27 00:19:00,85.754,85.754,85.703,85.718,221300001.0
2005-06-27 00:20:00,85.727,85.756,85.708,85.708,192099997.0
2005-06-27 00:21:00,85.707,85.758,85.707,85.75,404799993.0
2005-06-27 00:22:00,85.767,85.799,85.75,85.787,241899997.0
2005-06-27 00:23:00,85.796,85.809,85.751,85.752,182999997.0
2005-06-27 00:24:00,85.781,85.795,85.747,85.781,279400001.0
2005-06-27 00:25:00,85.807,85.807,85.762,85.779,159299998.0
2005-06-27 00:26:00,85.782,85.812,85.759,85.774,212100000.0
2005-06-27 00:27:00,85.795,85.804,85.752,85.752,253699999.0
2005-06-27 00:28:00,85.782,85.793,85.757,85.757,252500000.0
2005-06-27 00:29:00,85.79,85.795,85.75,85.772,249500000.0
2005-06-27 00:30:00,85.754,85.788,85.748,85.768,209300000.0
2005-06-27 00:31:00,85.782,85.794,85.754,85.776,246400000.0
2005-06-27 00:32:00,85.79,85.817,85.748,85.762,221799999.0
2005-06-27 00:33:00,85.772,85.797,85.768,85.774,248099996.0
2005-06-27 00:34:00,85.757,85.804,85.755,85.782,172999999.0
2005-06-27 00:35:00,85.778,85.778,85.748,85.753,262899998.0
2005-06-27 00:36:00,85.777,85.803,85.755,85.778,225900000.0
2005-06-27 00:37:00,85.783,85.793,85.755,85.768,249799996.0
2005-06-27 00:38:00,85.754,85.789,85.737,85.744,195200000.0
2005-06-27 00:39:00,85.748,85.795,85.744,85.767,216700000.0
2005-06-27 00:40:00,85.761,85.783,85.725,85.725,201899998.0
2005-06-27 00:41:00,85.763,85.821,85.762,85.799,125900000.0
2005-06-27 00:42:00,85.718,85.776,85.716,85.772,294899995.0
2005-06-27 00:43:00,85.75,85.775,85.731,85.737,197599997.0
2005-06-27 00:44:00,85.737,85.765,85.729,85.746,273200000.0
2005-06-27 00:45:00,85.759,85.788,85.748,85.752,266700001.0
2005-06-27 00:46:00,85.8,85.801,85.775,85.782,292999994.0
2005-06-27 00:47:00,85.78,85.817,85.751,85.785,349500001.0
2005-06-27 00:48:00,85.807,85.825,85.768,85.779,321800002.0
2005-06-27 00:49:00,85.827,85.843,85.798,85.843,232299998.0
2005-06-27 00:50:00,85.834,85.844,85.798,85.841,186299997.0
2005-06-27 00:51:00,85.826,85.833,85.795,85.818,192300002.0
2005-06-27 00:52:00,85.814,85.845,85.798,85.845,288700002.0
2005-06-27 00:53:00,85.85,85.861,85.81,85.828,290400000.0
2005-06-27 00:54:00,85.833,85.86,85.81,85.845,232099999.0
2005-06-27 00:55:00,85.828,85.852,85.802,85.802,217300001.0
2005-06-27 00:56:00,85.768,85.845,85.768,85.845,235999999.0
2005-06-27 00:57:00,85.807,85.84,85.794,85.801,300299999.0
2005-06-27 00:58:00,85.805,85.813,85.762,85.782,197400001.0
2005-06-27 00:59:00,85.823,85.823,85.768,85.806,330800003.0
2005-06-27 01:00:00,85.746,85.819,85.746,85.812,286700002.0
2005-06-27 01:01:00,85.796,85.826,85.78,85.826,212999998.0
2005-06-27 01:02:00,85.797,85.822,85.775,85.798,227400001.0
2005-06-27 01:03:00,85.777,85.83,85.773,85.807,210399999.0
2005-06-27 01:04:00,85.812,85.822,85.783,85.799,223199997.0
2005-06-27 01:05:00,85.798,85.827,85.778,85.793,237199998.0
2005-06-27 01:06:00,85.763,85.836,85.762,85.835,232199998.0
2005-06-27 01:07:00,85.807,85.847,85.773,85.806,255399998.0
2005-06-27 01:08:00,85.781,85.862,85.764,85.857,211199997.0
2005-06-27 01:09:00,85.82,85.865,85.807,85.842,312600000.0
2005-06-27 01:10:00,85.824,85.86,85.815,85.833,226199997.0
2005-06-27 01:11:00,85.824,85.854,85.818,85.842,196200002.0
2005-06-27 01:12:00,85.798,85.837,85.793,85.812,233600001.0
2005-06-27 01:13:00,85.848,85.86,85.822,85.841,218099998.0
2005-06-27 01:14:00,85.823,85.851,85.814,85.82,155699998.0
2005-06-27 01:15:00,85.862,85.862,85.796,85.816,244100001.0
2005-06-27 01:16:00,85.864,85.873,85.82,85.85,226699999.0
2005-06-27 01:17:00,85.865,85.875,85.83,85.853,128600001.0
2005-06-27 01:18:00,85.811,85.883,85.811,85.861,203500000.0
2005-06-27 01:19:00,85.885,85.895,85.852,85.888,372799990.0
2005-06-27 01:20:00,85.878,85.889,85.854,85.871,272999999.0
2005-06-27 01:21:00,85.875,85.885,85.848,85.859,181600003.0
2005-06-27 01:22:00,85.869,85.888,85.831,85.857,277799997.0
2005-06-27 01:23:00,85.825,85.861,85.817,85.832,385600000.0
2005-06-27 01:24:00,85.826,85.863,85.813,85.841,220600000.0
2005-06-27 01:25:00,85.823,85.861,85.805,85.831,213300003.0
2005-06-27 01:26:00,85.862,85.862,85.808,85.815,166499999.0
2005-06-27 01:27:00,85.842,85.878,85.822,85.86,136400000.0
2005-06-27 01:28:00,85.847,85.868,85.83,85.851,277300001.0
2005-06-27 01:29:00,85.877,85.893,85.838,85.85,310099999.0
2005-06-27 01:30:00,85.874,85.897,85.818,85.831,242099999.0
2005-06-27 01:31:00,85.848,85.871,85.828,85.828,192299997.0
2005-06-27 01:32:00,85.796,85.867,85.793,85.867,100799999.0
2005-06-27 01:33:00,85.833,85.879,85.824,85.859,207899999.0
2005-06-27 01:34:00,85.87,85.903,85.828,85.868,257700003.0
2005-06-27 01:35:00,85.873,85.917,85.869,85.905,246000001.0
2005-06-27 01:36:00,85.892,85.904,85.855,85.855,364099999.0
2005-06-27 01:37:00,85.883,85.924,85.874,85.909,167300002.0
2005-06-27 01:38:00,85.911,85.934,85.895,85.909,238399998.0
2005-06-27 01:39:00,85.922,85.923,85.881,85.92,238499995.0
2005-06-27 01:40:00,85.934,85.94,85.907,85.907,275000002.0
2005-06-27 01:41:00,85.921,85.955,85.902,85.917,283199997.0
2005-06-27 01:42:00,85.923,85.94,85.896,85.904,162700001.0
2005-06-27 01:43:00,85.896,85.934,85.888,85.92,253299995.0
2005-06-27 01:44:00,85.912,85.962,85.904,85.931,246700000.0
2005-06-27 01:45:00,85.945,85.965,85.919,85.926,283499998.0
2005-06-27 01:46:00,85.958,85.975,85.94,85.948,206899999.0
2005-06-27 01:47:00,85.98,85.981,85.929,85.932,197999995.0
2005-06-27 01:48:00,85.969,85.988,85.933,85.988,271999995.0
2005-06-27 01:49:00,85.968,85.983,85.939,85.961,272300003.0
2005-06-27 01:50:00,85.931,85.993,85.931,85.985,232799998.0
2005-06-27 01:51:00,85.963,85.979,85.94,85.96,208600000.0
2005-06-27 01:52:00,85.94,85.983,85.934,85.981,298600002.0
2005-06-27 01:53:00,85.96,85.985,85.947,85.968,249100000.0
2005-06-27 01:54:00,85.98,85.996,85.956,85.962,293299997.0
2005-06-27 01:55:00,85.983,85.989,85.955,85.957,286399998.0
2005-06-27 01:56:00,85.933,85.981,85.927,85.939,367700000.0
2005-06-27 01:57:00,85.949,85.976,85.905,85.905,244999999.0
2005-06-27 01:58:00,85.938,85.957,85.903,85.931,406799998.0
2005-06-27 01:59:00,85.954,85.959,85.915,85.938,192299998.0
2005-06-27 02:00:00,85.932,85.955,85.914,85.934,282300000.0
2005-06-27 02:01:00,85.954,85.963,85.93,85.935,235499998.0
2005-06-27 02:02:00,85.953,85.985,85.94,85.985,301899996.0
2005-06-27 02:03:00,85.985,85.985,85.94,85.94,235699997.0
2005-06-27 02:04:00,85.956,85.987,85.955,85.968,237400002.0
2005-06-27 02:05:00,85.943,85.985,85.934,85.977,284599999.0
2005-06-27 02:06:00,85.961,86.002,85.944,85.962,220999999.0
2005-06-27 02:07:00,85.933,85.986,85.929,85.972,235199997.0
2005-06-27 02:08:00,85.952,86.006,85.95,85.983,234600003.0
2005-06-27 02:09:00,85.957,86.001,85.957,85.97,270999997.0
2005-06-27 02:10:00,86.007,86.009,85.965,85.978,221100001.0
2005-06-27 02:11:00,85.986,86.01,85.967,85.967,247400000.0
2005-06-27 02:12:00,86.02,86.044,85.975,85.975,261300003.0
2005-06-27 02:13:00,85.997,86.011,85.96,85.965,239100006.0
2005-06-27 02:14:00,85.968,85.998,85.964,85.985,276799999.0
2005-06-27 02:15:00,85.933,85.981,85.933,85.975,356200003.0
2005-06-27 02:16:00,85.958,85.989,85.938,85.938,252000000.0
2005-06-27 02:17:00,85.961,85.986,85.953,85.972,230999998.0
2005-06-27 02:18:00,85.945,85.985,85.929,85.943,242699999.0
2005-06-27 02:19:00,85.963,85.974,85.912,85.93,198499996.0
2005-06-27 02:20:00,85.937,85.957,85.923,85.925,286699999.0
2005-06-27 02:21:00,85.918,85.955,85.895,85.9,209499998.0
2005-06-27 02:22:00,85.888,85.933,85.884,85.901,220500002.0
2005-06-27 02:23:00,85.917,85.937,85.89,85.92,241199998.0
2005-06-27 02:24:00,85.92,85.93,85.882,85.882,231199998.0
2005-06-27 02:25:00,85.935,85.935,85.896,85.907,235700002.0
2005-06-27 02:26:00,85.934,85.943,85.893,85.898,287200002.0
2005-06-27 02:27:00,85.911,85.929,85.892,85.905,282299999.0
2005-06-27 02:28:00,85.9,85.919,85.86,85.879,243100000.0
2005-06-27 02:29:00,85.863,85.904,85.863,85.891,193799998.0
2005-06-27 02:30:00,85.863,85.897,85.863,85.895,189600000.0
2005-06-27 02:31:00,85.889,85.908,85.866,85.883,351900001.0
2005-06-27 02:32:00,85.92,85.939,85.896,85.923,211899996.0
2005-06-27 02:33:00,85.939,85.945,85.888,85.888,291100001.0
2005-06-27 02:34:00,85.858,85.937,85.858,85.92,104999999.0
2005-06-27 02:35:00,85.898,85.935,85.897,85.931,132699998.0
2005-06-27 02:36:00,85.914,85.951,85.913,85.951,303700002.0
2005-06-27 02:37:00,85.926,85.955,85.904,85.944,277799998.0
2005-06-27 02:38:00,85.967,85.974,85.93,85.948,365000000.0
2005-06-27 02:39:00,85.91,85.951,85.909,85.925,255399998.0
2005-06-27 02:40:00,85.959,85.965,85.918,85.923,282000000.0
2005-06-27 02:41:00,85.95,85.968,85.934,85.967,333999994.0
2005-06-27 02:42:00,85.934,85.978,85.934,85.961,269200000.0
2005-06-27 02:43:00,85.964,85.994,85.945,85.953,307599994.0
2005-06-27 02:44:00,85.987,85.987,85.948,85.961,118800000.0
2005-06-27 02:45:00,85.944,85.984,85.939,85.965,256299998.0
2005-06-27 02:46:00,85.975,85.978,85.932,85.934,202100000.0
2005-06-27 02:47:00,85.963,85.975,85.93,85.972,295399998.0
2005-06-27 02:48:00,85.97,85.981,85.933,85.949,379800002.0
2005-06-27 02:49:00,85.993,85.993,85.932,85.95,202600002.0
2005-06-27 02:50:00,85.977,85.984,85.934,85.938,323499995.0
2005-06-27 02:51:00,85.947,85.969,85.925,85.926,259500001.0
2005-06-27 02:52:00,85.971,85.971,85.92,85.928,219400001.0
2005-06-27 02:53:00,85.94,85.979,85.936,85.948,255800002.0
2005-06-27 02:54:00,85.938,85.984,85.934,85.983,288300004.0
2005-06-27 02:55:00,85.992,85.992,85.929,85.929,219500000.0
2005-06-27 02:56:00,85.967,85.974,85.942,85.953,186700000.0
2005-06-27 02:57:00,85.965,85.986,85.932,85.938,220800002.0
2005-06-27 02:58:00,85.967,85.982,85.932,85.939,231400000.0
2005-06-27 02:59:00,85.943,85.978,85.926,85.943,392100001.0
2005-06-27 03:00:00,85.955,85.978,85.931,85.945,227900002.0
2005-06-27 03:01:00,85.947,85.983,85.939,85.962,221799997.0
2005-06-27 03:02:00,85.969,85.979,85.933,85.96,230400000.0
2005-06-27 03:03:00,85.946,85.995,85.936,85.977,248299997.0
2005-06-27 03:04:00,86.012,86.012,85.958,85.972,211599995.0
2005-06-27 03:05:00,85.974,85.987,85.946,85.959,261800000.0
2005-06-27 03:06:00,85.951,85.999,85.95,85.959,412700001.0
2005-06-27 03:07:00,85.953,85.988,85.94,85.952,302999997.0
2005-06-27 03:08:00,85.958,85.989,85.924,85.924,174200000.0
2005-06-27 03:09:00,85.943,85.98,85.943,85.967,245899995.0
2005-06-27 03:10:00,85.98,85.981,85.922,85.925,314999994.0
2005-06-27 03:11:00,85.928,85.974,85.919,85.936,213299997.0
2005-06-27 03:12:00,85.943,86.008,85.94,86.0,318700004.0
2005-06-27 03:13:00,85.997,86.033,85.972,86.012,284699998.0
2005-06-27 03:14:00,86.018,86.054,86.0,86.05,242500002.0
2005-06-27 03:15:00,86.033,86.045,85.999,86.009,185899999.0
2005-06-27 03:16:00,85.978,86.023,85.978,86.003,347800003.0
2005-06-27 03:17:00,86.016,86.08,85.991,86.05,189099998.0
2005-06-27 03:18:00,86.051,86.098,86.019,86.04,360300001.0
2005-06-27 03:19:00,86.049,86.073,86.035,86.038,222900000.0
2005-06-27 03:20:00,86.06,86.065,86.013,86.046,314700003.0
2005-06-27 03:21:00,86.077,86.081,86.017,86.03,243899994.0
2005-06-27 03:22:00,86.049,86.053,85.989,86.005,247700002.0
2005-06-27 03:23:00,86.022,86.041,86.004,86.023,226899998.0
2005-06-27 03:24:00,86.027,86.05,86.011,86.047,316800001.0
2005-06-27 03:25:00,86.055,86.055,86.005,86.025,285599998.0
2005-06-27 03:26:00,86.009,86.034,86.001,86.016,191600000.0
2005-06-27 03:27:00,86.004,86.044,85.986,86.015,352500000.0
2005-06-27 03:28:00,86.0,86.017,85.988,85.997,195700001.0
2005-06-27 03:29:00,86.007,86.012,85.959,85.959,168099999.0
2005-06-27 03:30:00,85.999,86.005,85.979,85.979,150300000.0
2005-06-27 03:31:00,85.993,86.011,85.985,85.986,240300001.0
2005-06-27 03:32:00,86.015,86.015,85.967,85.986,166900000.0
2005-06-27 03:33:00,86.018,86.024,85.966,85.966,244000000.0
2005-06-27 03:34:00,85.985,86.002,85.961,85.963,204199998.0
2005-06-27 03:35:00,85.977,86.004,85.957,85.957,153299999.0
2005-06-27 03:36:00,85.966,86.015,85.966,86.015,138800000.0
2005-06-27 03:37:00,86.02,86.042,86.001,86.01,199700000.0
2005-06-27 03:38:00,86.04,86.05,86.01,86.018,216899998.0
2005-06-27 03:39:00,86.003,86.056,85.995,86.03,138200000.0
2005-06-27 03:40:00,85.999,86.061,85.999,86.035,219000002.0
2005-06-27 03:41:00,86.04,86.056,86.011,86.017,326000001.0
2005-06-27 03:42:00,86.044,86.062,86.032,86.039,278999999.0
2005-06-27 03:43:00,86.053,86.066,86.017,86.035,290800002.0
2005-06-27 03:44:00,86.044,86.059,86.002,86.033,255599998.0
2005-06-27 03:45:00,86.033,86.048,86.017,86.043,318499999.0
2005-06-27 03:46:00,85.981,86.034,85.981,86.011,282399999.0
2005-06-27 03:47:00,86.018,86.024,85.983,85.983,249700001.0
2005-06-27 03:48:00,85.978,86.025,85.967,85.984,365599997.0
2005-06-27 03:49:00,86.004,86.017,85.984,86.017,307799998.0
2005-06-27 03:50:00,85.975,86.014,85.975,85.985,281799999.0
2005-06-27 03:51:00,85.987,86.014,85.962,85.984,159400001.0
2005-06-27 03:52:00,85.98,86.006,85.963,85.991,215000000.0
2005-06-27 03:53:00,85.983,86.013,85.978,86.005,237499999.0
2005-06-27 03:54:00,85.963,86.008,85.955,85.99,219899999.0
2005-06-27 03:55:00,86.028,86.028,85.98,85.997,278000003.0
2005-06-27 03:56:00,86.007,86.02,85.974,85.981,138199997.0
2005-06-27 03:57:00,86.007,86.008,85.971,85.971,173500001.0
2005-06-27 03:58:00,85.987,85.994,85.932,85.932,262799999.0
2005-06-27 03:59:00,85.943,85.993,85.941,85.968,271300002.0
2005-06-27 04:00:00,85.933,85.986,85.933,85.972,318599999.0
2005-06-27 04:01:00,85.98,85.991,85.963,85.97,168399998.0
2005-06-27 04:02:00,85.967,85.994,85.945,85.947,315099999.0
2005-06-27 04:03:00,85.949,85.985,85.942,85.985,328699999.0
2005-06-27 04:04:00,85.932,85.98,85.932,85.961,270600003.0
2005-06-27 04:05:00,85.993,85.993,85.927,85.927,255900003.0
2005-06-27 04:06:00,85.91,86.01,85.91,86.01,145799999.0
2005-06-27 04:07:00,85.988,86.02,85.967,85.995,129399998.0
2005-06-27 04:08:00,85.985,86.003,85.953,85.964,285800001.0
2005-06-27 04:09:00,85.961,85.996,85.943,85.958,285300001.0
2005-06-27 04:10:00,85.993,85.995,85.96,85.981,207600000.0
2005-06-27 04:11:00,85.961,85.985,85.951,85.966,169700001.0
2005-06-27 04:12:00,85.945,85.996,85.945,85.996,197399995.0
2005-06-27 04:13:00,85.975,85.975,85.925,85.948,328400002.0
2005-06-27 04:14:00,85.953,85.968,85.927,85.936,375000000.0
2005-06-27 04:15:00,85.93,85.955,85.918,85.947,243100000.0
2005-06-27 04:16:00,85.916,85.954,85.914,85.93,235899999.0
2005-06-27 04:17:00,85.954,85.964,85.921,85.921,302400001.0
2005-06-27 04:18:00,85.942,85.951,85.91,85.91,116899999.0
2005-06-27 04:19:00,85.919,85.945,85.905,85.912,186500001.0
2005-06-27 04:20:00,85.898,85.946,85.898,85.928,425499997.0
2005-06-27 04:21:00,85.908,85.939,85.896,85.91,285500005.0
2005-06-27 04:22:00,85.894,85.938,85.891,85.938,265700001.0
2005-06-27 04:23:00,85.903,85.942,85.902,85.915,292699997.0
2005-06-27 04:24:00,85.927,85.945,85.901,85.912,264500001.0
2005-06-27 04:25:00,85.947,85.953,85.909,85.922,356199996.0
2005-06-27 04:26:00,85.93,85.97,85.916,85.922,268199997.0
2005-06-27 04:27:00,85.927,85.957,85.915,85.929,329599998.0
2005-06-27 04:28:00,85.958,85.958,85.93,85.941,257000000.0
2005-06-27 04:29:00,85.959,85.97,85.925,85.945,167799998.0
2005-06-27 04:30:00,85.925,85.955,85.92,85.931,298800002.0
2005-06-27 04:31:00,85.949,85.956,85.912,85.924,278500000.0
2005-06-27 04:32:00,85.94,85.973,85.928,85.936,198599999.0
2005-06-27 04:33:00,85.912,85.943,85.912,85.936,205699999.0
2005-06-27 04:34:00,85.911,85.949,85.905,85.918,242900003.0
2005-06-27 04:35:00,85.916,85.942,85.905,85.917,182399999.0
2005-06-27 04:36:00,85.919,85.937,85.897,85.93,405199997.0
2005-06-27 04:37:00,85.926,85.955,85.905,85.912,346500001.0
2005-06-27 04:38:00,85.952,85.965,85.906,85.914,353199998.0
2005-06-27 04:39:00,85.939,85.951,85.915,85.924,434399998.0
2005-06-27 04:40:00,85.934,85.944,85.908,85.923,247499998.0
2005-06-27 04:41:00,85.915,85.948,85.9,85.929,160899999.0
2005-06-27 04:42:00,85.94,85.954,85.912,85.94,231500004.0
2005-06-27 04:43:00,85.926,85.957,85.89,85.913,244099998.0
2005-06-27 04:44:00,85.906,85.926,85.896,85.899,299400000.0
2005-06-27 04:45:00,85.924,85.94,85.89,85.89,125100001.0
2005-06-27 04:46:00,85.91,85.956,85.899,85.953,285399999.0
2005-06-27 04:47:00,85.917,85.943,85.894,85.913,169400000.0
2005-06-27 04:48:00,85.915,85.949,85.908,85.917,239000003.0
2005-06-27 04:49:00,85.941,85.941,85.897,85.899,104300001.0
2005-06-27 04:50:00,85.944,85.944,85.891,85.894,291600002.0
2005-06-27 04:51:00,85.899,85.936,85.899,85.919,201399999.0
2005-06-27 04:52:00,85.898,85.928,85.896,85.915,221100001.0
2005-06-27 04:53:00,85.925,85.934,85.891,85.906,178600000.0
2005-06-27 04:54:00,85.913,85.934,85.885,85.919,312299999.0
2005-06-27 04:55:00,85.911,85.937,85.881,85.891,175900002.0
2005-06-27 04:56:00,85.907,85.934,85.893,85.92,221899999.0
2005-06-27 04:57:00,85.918,85.947,85.888,85.933,189300002.0
2005-06-27 04:58:00,85.898,85.923,85.883,85.923,146100001.0
2005-06-27 04:59:00,85.911,85.942,85.904,85.93,334399999.0
2005-06-27 05:00:00,85.922,85.929,85.897,85.917,213000003.0
2005-06-27 05:01:00,85.905,85.924,85.875,85.896,256199999.0
2005-06-27 05:02:00,85.881,85.919,85.87,85.893,178499999.0
2005-06-27 05:03:00,85.9,85.938,85.892,85.894,403200003.0
2005-06-27 05:04:00,85.929,85.936,85.91,85.914,174300003.0
2005-06-27 05:05:00,85.92,85.941,85.902,85.927,188899999.0
2005-06-27 05:06:00,85.925,85.925,85.874,85.898,232900002.0
2005-06-27 05:07:00,85.935,85.937,85.884,85.906,276400002.0
2005-06-27 05:08:00,85.913,85.937,85.894,85.909,227400000.0
2005-06-27 05:09:00,85.943,85.943,85.88,85.896,283899996.0
2005-06-27 05:10:00,85.933,85.938,85.893,85.907,246400000.0
2005-06-27 05:11:00,85.917,85.928,85.889,85.924,259200002.0
2005-06-27 05:12:00,85.909,85.941,85.899,85.909,280800002.0
2005-06-27 05:13:00,85.9,85.928,85.895,85.922,295899999.0
2005-06-27 05:14:00,85.94,85.944,85.907,85.921,277399998.0
2005-06-27 05:15:00,85.914,85.931,85.908,85.928,153800000.0
2005-06-27 05:16:00,85.938,85.956,85.919,85.926,279500000.0
2005-06-27 05:17:00,85.945,85.945,85.898,85.905,208999994.0
2005-06-27 05:18:00,85.931,85.941,85.909,85.934,254099999.0
2005-06-27 05:19:00,85.929,85.949,85.914,85.924,198600000.0
2005-06-27 05:20:00,85.928,85.957,85.918,85.95,342099994.0
2005-06-27 05:21:00,85.948,85.949,85.913,85.913,383099997.0
2005-06-27 05:22:00,85.934,85.948,85.902,85.902,204200003.0
2005-06-27 05:23:00,85.932,85.954,85.89,85.891,115600001.0
2005-06-27 05:24:00,85.908,85.942,85.892,85.918,245200001.0
2005-06-27 05:25:00,85.919,85.958,85.899,85.937,216999996.0
2005-06-27 05:26:00,85.935,85.949,85.912,85.929,275100006.0
2005-06-27 05:27:00,85.921,85.951,85.908,85.92,391299997.0
2005-06-27 05:28:00,85.937,85.95,85.892,85.923,319800004.0
2005-06-27 05:29:00,85.923,85.938,85.901,85.907,175799999.0
2005-06-27 05:30:00,85.913,85.935,85.893,85.919,207799999.0
2005-06-27 05:31:00,85.903,85.926,85.894,85.913,257499999.0
2005-06-27 05:32:00,85.894,85.935,85.888,85.913,223600000.0
2005-06-27 05:33:00,85.885,85.918,85.881,85.912,193300001.0
2005-06-27 05:34:00,85.927,85.935,85.892,85.921,331700002.0
2005-06-27 05:35:00,85.908,85.944,85.904,85.916,281099995.0
2005-06-27 05:36:00,85.899,85.936,85.899,85.936,166400002.0
2005-06-27 05:37:00,85.916,85.93,85.895,85.905,250999999.0
2005-06-27 05:38:00,85.922,85.93,85.903,85.912,256299998.0
2005-06-27 05:39:00,85.91,85.942,85.894,85.927,219000002.0
2005-06-27 05:40:00,85.896,85.925,85.883,85.92,266700005.0
2005-06-27 05:41:00,85.91,85.945,85.893,85.914,297500001.0
2005-06-27 05:42:00,85.925,85.961,85.917,85.929,159199997.0
2005-06-27 05:43:00,85.927,85.955,85.91,85.932,363800001.0
2005-06-27 05:44:00,85.939,85.954,85.901,85.901,244800000.0
2005-06-27 05:45:00,85.914,85.942,85.907,85.931,155600002.0
2005-06-27 05:46:00,85.933,85.945,85.913,85.925,167199995.0
2005-06-27 05:47:00,85.927,85.944,85.866,85.909,285600000.0
2005-06-27 05:48:00,85.909,85.952,85.899,85.942,247499998.0
2005-06-27 05:49:00,85.947,85.958,85.915,85.95,242000001.0
2005-06-27 05:50:00,85.927,85.95,85.902,85.92,287299997.0
2005-06-27 05:51:00,85.933,85.942,85.891,85.92,207099999.0
2005-06-27 05:52:00,85.919,85.95,85.909,85.922,181299997.0
2005-06-27 05:53:00,85.925,85.961,85.914,85.945,119800000.0
2005-06-27 05:54:00,85.917,85.956,85.914,85.955,223500001.0
2005-06-27 05:55:00,85.916,85.956,85.892,85.936,210299999.0
2005-06-27 05:56:00,85.935,85.946,85.913,85.946,211099999.0
2005-06-27 05:57:00,85.937,85.953,85.919,85.951,250299999.0
2005-06-27 05:58:00,85.921,85.952,85.914,85.934,279800001.0
2005-06-27 05:59:00,85.917,85.956,85.913,85.937,234899999.0
2005-06-27 06:00:00,85.923,85.946,85.9,85.905,169200001.0
2005-06-27 06:01:00,85.949,85.957,85.916,85.947,294499998.0
2005-06-27 06:02:00,85.935,85.962,85.912,85.915,150799998.0
2005-06-27 06:03:00,85.903,85.947,85.899,85.947,261099996.0
2005-06-27 06:04:00,85.927,85.961,85.927,85.961,292400002.0
2005-06-27 06:05:00,85.941,85.949,85.903,85.903,367599995.0
2005-06-27 06:06:00,85.94,85.957,85.919,85.937,363300003.0
2005-06-27 06:07:00,85.908,85.951,85.897,85.94,267500000.0
2005-06-27 06:08:00,85.932,85.944,85.91,85.922,197299998.0
2005-06-27 06:09:00,85.908,85.936,85.907,85.931,279900003.0
2005-06-27 06:10:00,85.921,85.956,85.911,85.924,251600000.0
2005-06-27 06:11:00,85.94,85.955,85.914,85.949,290999998.0
2005-06-27 06:12:00,85.931,85.946,85.898,85.917,191500001.0
2005-06-27 06:13:00,85.925,85.951,85.906,85.919,344000001.0
2005-06-27 06:14:00,85.925,85.965,85.925,85.943,246899999.0
2005-06-27 06:15:00,85.939,85.951,85.917,85.927,119099999.0
2005-06-27 06:16:00,85.905,85.957,85.905,85.937,228800005.0
2005-06-27 06:17:00,85.928,85.952,85.908,85.934,266100004.0
2005-06-27 06:18:00,85.93,85.956,85.909,85.932,241499999.0
2005-06-27 06:19:00,85.945,85.962,85.925,85.929,295799997.0
2005-06-27 06:20:00,85.941,85.953,85.914,85.945,263300000.0
2005-06-27 06:21:00,85.957,85.957,85.893,85.906,206999999.0
2005-06-27 06:22:00,85.92,85.946,85.905,85.946,223300001.0
2005-06-27 06:23:00,85.945,85.945,85.899,85.915,181599996.0
2005-06-27 06:24:00,85.921,85.942,85.896,85.909,251799998.0
2005-06-27 06:25:00,85.915,85.949,85.891,85.919,302099996.0
2005-06-27 06:26:00,85.905,85.938,85.89,85.919,163100000.0
2005-06-27 06:27:00,85.936,85.937,85.901,85.917,239499998.0
2005-06-27 06:28:00,85.917,85.934,85.871,85.892,129399999.0
2005-06-27 06:29:00,85.888,85.929,85.885,85.9,299799999.0
2005-06-27 06:30:00,85.913,85.926,85.888,85.898,327500002.0
2005-06-27 06:31:00,85.886,85.928,85.884,85.889,274000000.0
2005-06-27 06:32:00,85.896,85.941,85.874,85.922,289100001.0
2005-06-27 06:33:00,85.899,85.914,85.878,85.895,230200004.0
2005-06-27 06:34:00,85.893,85.924,85.876,85.906,174999998.0
2005-06-27 06:35:00,85.906,85.927,85.886,85.912,232999998.0
2005-06-27 06:36:00,85.901,85.933,85.879,85.882,282400000.0
2005-06-27 06:37:00,85.909,85.926,85.89,85.902,232599995.0
2005-06-27 06:38:00,85.894,85.915,85.857,85.88,260100005.0
2005-06-27 06:39:00,85.902,85.927,85.883,85.889,238099999.0
2005-06-27 06:40:00,85.892,85.919,85.889,85.905,211099994.0
2005-06-27 06:41:00,85.89,85.92,85.88,85.89,175099999.0
2005-06-27 06:42:00,85.866,85.932,85.866,85.927,221700001.0
2005-06-27 06:43:00,85.92,85.939,85.897,85.928,375700000.0
2005-06-27 06:44:00,85.907,85.932,85.896,85.918,229700000.0
2005-06-27 06:45:00,85.932,85.94,85.897,85.918,208499999.0
2005-06-27 06:46:00,85.909,85.941,85.905,85.936,223199999.0
2005-06-27 06:47:00,85.897,85.935,85.897,85.91,247099996.0
2005-06-27 06:48:00,85.895,85.918,85.886,85.901,131200000.0
2005-06-27 06:49:00,85.909,85.933,85.889,85.889,64899999.0
2005-06-27 06:50:00,85.935,85.939,85.895,85.912,195300000.0
2005-06-27 06:51:00,85.914,85.933,85.891,85.918,221499999.0
2005-06-27 06:52:00,85.917,85.939,85.875,85.907,287699995.0
2005-06-27 06:53:00,85.918,85.934,85.891,85.901,244900003.0
2005-06-27 06:54:00,85.906,85.934,85.896,85.904,249900004.0
2005-06-27 06:55:00,85.913,85.935,85.899,85.908,196699999.0
2005-06-27 06:56:00,85.914,85.938,85.899,85.931,268099998.0
2005-06-27 06:57:00,85.901,85.94,85.895,85.922,312200004.0
2005-06-27 06:58:00,85.907,85.945,85.898,85.937,355299998.0
2005-06-27 06:59:00,85.925,85.94,85.907,85.916,207699997.0
2005-06-27 07:00:00,85.924,85.947,85.908,85.908,253000001.0
2005-06-27 07:01:00,85.923,85.943,85.906,85.926,248800001.0
2005-06-27 07:02:00,85.911,85.935,85.888,85.892,218699997.0
2005-06-27 07:03:00,85.922,85.93,85.89,85.894,192999999.0
2005-06-27 07:04:00,85.923,85.942,85.899,85.903,362800000.0
2005-06-27 07:05:00,85.9,85.918,85.877,85.882,152900002.0
2005-06-27 07:06:00,85.89,85.935,85.881,85.935,270800000.0
2005-06-27 07:07:00,85.919,85.938,85.904,85.912,197499999.0
2005-06-27 07:08:00,85.92,85.928,85.886,85.9,176799997.0
2005-06-27 07:09:00,85.893,85.937,85.886,85.905,311500000.0
2005-06-27 07:10:00,85.896,85.936,85.895,85.905,288399999.0
2005-06-27 07:11:00,85.897,85.932,85.897,85.927,153599999.0
2005-06-27 07:12:00,85.895,85.925,85.885,85.89,236400002.0
2005-06-27 07:13:00,85.893,85.914,85.875,85.884,267500003.0
2005-06-27 07:14:00,85.896,85.925,85.887,85.9,349899997.0
2005-06-27 07:15:00,85.904,85.92,85.879,85.902,247099997.0
2005-06-27 07:16:00,85.909,85.915,85.881,85.894,142399999.0
2005-06-27 07:17:00,85.882,85.929,85.882,85.904,273200002.0
2005-06-27 07:18:00,85.908,85.921,85.887,85.899,267399999.0
2005-06-27 07:19:00,85.893,85.939,85.878,85.914,198800002.0
2005-06-27 07:20:00,85.908,85.939,85.904,85.928,223300002.0
2005-06-27 07:21:00,85.967,85.975,85.927,85.927,243500001.0
2005-06-27 07:22:00,85.935,85.979,85.931,85.933,350799996.0
2005-06-27 07:23:00,85.942,85.955,85.924,85.943,298999998.0
2005-06-27 07:24:00,85.947,85.953,85.915,85.931,297100002.0
2005-06-27 07:25:00,85.925,85.954,85.91,85.923,243099998.0
2005-06-27 07:26:00,85.922,85.955,85.909,85.944,241300002.0
2005-06-27 07:27:00,85.915,85.95,85.915,85.94,147399998.0
2005-06-27 07:28:00,85.922,85.962,85.922,85.953,230299999.0
2005-06-27 07:29:00,85.911,85.969,85.91,85.952,255899999.0
2005-06-27 07:30:00,85.937,85.981,85.927,85.971,320100001.0
2005-06-27 07:31:00,85.944,85.977,85.943,85.949,276100002.0
2005-06-27 07:32:00,85.951,85.996,85.951,85.957,284699995.0
2005-06-27 07:33:00,85.958,85.958,85.913,85.954,230099998.0
2005-06-27 07:34:00,85.925,85.979,85.916,85.959,275800001.0
2005-06-27 07:35:00,85.95,85.971,85.93,85.949,370400002.0
2005-06-27 07:36:00,85.943,85.955,85.924,85.937,242899999.0
2005-06-27 07:37:00,85.956,85.971,85.919,85.952,205799998.0
2005-06-27 07:38:00,85.945,85.954,85.911,85.942,297899995.0
2005-06-27 07:39:00,85.941,85.957,85.914,85.932,150800001.0
2005-06-27 07:40:00,85.932,85.945,85.911,85.911,140700000.0
2005-06-27 07:41:00,85.927,85.951,85.914,85.939,254699996.0
2005-06-27 07:42:00,85.939,85.953,85.91,85.92,287400001.0
2005-06-27 07:43:00,85.935,85.952,85.898,85.91,232199999.0
2005-06-27 07:44:00,85.932,85.949,85.91,85.948,399900004.0
2005-06-27 07:45:00,85.902,85.94,85.902,85.928,217299998.0
2005-06-27 07:46:00,85.924,85.957,85.908,85.945,248100001.0
2005-06-27 07:47:00,85.933,85.951,85.912,85.929,273999999.0
2005-06-27 07:48:00,85.929,85.955,85.912,85.912,335899994.0
2005-06-27 07:49:00,85.9,85.932,85.9,85.921,202500002.0
2005-06-27 07:50:00,85.93,85.933,85.88,85.884,282599997.0
2005-06-27 07:51:00,85.891,85.93,85.883,85.93,290399997.0
2005-06-27 07:52:00,85.917,85.929,85.89,85.893,187800000.0
2005-06-27 07:53:00,85.914,85.924,85.89,85.894,228299998.0
2005-06-27 07:54:00,85.903,85.934,85.887,85.921,332000000.0
2005-06-27 07:55:00,85.927,85.932,85.899,85.901,277099999.0
2005-06-27 07:56:00,85.903,85.914,85.882,85.884,279399994.0
2005-06-27 07:57:00,85.881,85.925,85.881,85.916,207900000.0
2005-06-27 07:58:00,85.891,85.933,85.885,85.915,280499996.0
2005-06-27 07:59:00,85.937,85.943,85.9,85.901,190499997.0
2005-06-27 08:00:00,85.921,85.934,85.896,85.915,227000001.0
2005-06-27 08:01:00,85.893,85.93,85.893,85.927,282400000.0
2005-06-27 08:02:00,85.896,85.94,85.896,85.918,282500000.0
2005-06-27 08:03:00,85.892,85.951,85.888,85.935,289400003.0
2005-06-27 08:04:00,85.942,85.965,85.928,85.957,158700001.0
2005-06-27 08:05:00,85.945,85.975,85.936,85.963,209100001.0
2005-06-27 08:06:00,85.937,85.981,85.931,85.966,212100002.0
2005-06-27 08:07:00,85.953,85.987,85.933,85.962,266699997.0
2005-06-27 08:08:00,85.961,86.013,85.956,85.999,275899999.0
2005-06-27 08:09:00,85.988,86.015,85.922,85.998,315300002.0
2005-06-27 08:10:00,86.012,86.012,85.949,85.969,200200004.0
2005-06-27 08:11:00,85.975,86.003,85.964,85.987,192400001.0
2005-06-27 08:12:00,86.018,86.019,85.966,85.966,276600002.0
2005-06-27 08:13:00,86.014,86.014,85.966,85.966,198599996.0
2005-06-27 08:14:00,85.987,86.007,85.975,86.007,267999998.0
2005-06-27 08:15:00,86.022,86.022,85.953,85.973,174399998.0
2005-06-27 08:16:00,85.988,85.995,85.95,85.971,421399996.0
2005-06-27 08:17:00,85.975,85.995,85.959,85.976,197500001.0
2005-06-27 08:18:00,85.946,85.978,85.936,85.945,275899999.0
2005-06-27 08:19:00,85.967,85.97,85.931,85.938,149699999.0
2005-06-27 08:20:00,85.958,85.99,85.941,85.958,170399997.0
2005-06-27 08:21:00,85.968,86.001,85.963,85.987,184900000.0
2005-06-27 08:22:00,85.971,86.012,85.97,86.001,163899999.0
2005-06-27 08:23:00,85.95,85.991,85.947,85.954,248999996.0
2005-06-27 08:24:00,85.978,85.995,85.953,85.969,222599998.0
2005-06-27 08:25:00,85.947,85.985,85.944,85.982,279699998.0
2005-06-27 08:26:00,86.002,86.004,85.968,85.969,168100000.0
2005-06-27 08:27:00,85.973,85.991,85.949,85.97,311400002.0
2005-06-27 08:28:00,85.99,86.005,85.966,85.983,204100001.0
2005-06-27 08:29:00,85.99,86.008,85.977,85.998,250099997.0
2005-06-27 08:30:00,85.995,86.015,85.98,85.997,217100001.0
2005-06-27 08:31:00,86.022,86.034,85.985,86.01,243899997.0
2005-06-27 08:32:00,86.024,86.035,86.002,86.017,189099996.0
2005-06-27 08:33:00,86.0,86.051,86.0,86.041,188100000.0
2005-06-27 08:34:00,86.001,86.051,85.99,86.048,350699995.0
2005-06-27 08:35:00,86.05,86.07,86.039,86.051,237500000.0
2005-06-27 08:36:00,86.064,86.08,86.033,86.041,237299999.0
2005-06-27 08:37:00,86.063,86.097,86.046,86.072,174699998.0
2005-06-27 08:38:00,86.075,86.109,86.064,86.09,207899999.0
2005-06-27 08:39:00,86.115,86.129,86.079,86.086,257800002.0
2005-06-27 08:40:00,86.124,86.136,86.098,86.111,149799999.0
2005-06-27 08:41:00,86.157,86.157,86.113,86.113,209200002.0
2005-06-27 08:42:00,86.106,86.145,86.102,86.119,183500001.0
2005-06-27 08:43:00,86.138,86.164,86.134,86.161,274300003.0
2005-06-27 08:44:00,86.128,86.184,86.112,86.165,132700001.0
2005-06-27 08:45:00,86.175,86.193,86.15,86.164,268800002.0
2005-06-27 08:46:00,86.173,86.195,86.147,86.181,225500000.0
2005-06-27 08:47:00,86.178,86.236,86.161,86.213,314300001.0
2005-06-27 08:48:00,86.188,86.226,86.183,86.207,254900002.0
2005-06-27 08:49:00,86.201,86.229,86.181,86.212,229699998.0
2005-06-27 08:50:00,86.182,86.238,86.182,86.215,196399997.0
2005-06-27 08:51:00,86.188,86.226,86.159,86.187,284199999.0
2005-06-27 08:52:00,86.22,86.237,86.188,86.214,272199996.0
2005-06-27 08:53:00,86.23,86.23,86.19,86.197,321800000.0
2005-06-27 08:54:00,86.196,86.232,86.191,86.198,128200000.0
2005-06-27 08:55:00,86.201,86.236,86.192,86.215,258100003.0
2005-06-27 08:56:00,86.223,86.238,86.168,86.182,311800005.0
2005-06-27 08:57:00,86.18,86.235,86.178,86.235,235900001.0
2005-06-27 08:58:00,86.218,86.235,86.166,86.176,179400002.0
2005-06-27 08:59:00,86.183,86.226,86.164,86.199,239799997.0
2005-06-27 09:00:00,86.22,86.23,86.185,86.22,293499995.0
2005-06-27 09:01:00,86.197,86.224,86.19,86.201,279400001.0
2005-06-27 09:02:00,86.19,86.208,86.172,86.197,264699998.0
2005-06-27 09:03:00,86.173,86.202,86.16,86.19,161700002.0
2005-06-27 09:04:00,86.157,86.199,86.148,86.169,206599999.0
2005-06-27 09:05:00,86.17,86.209,86.155,86.17,277400002.0
2005-06-27 09:06:00,86.157,86.18,86.141,86.171,151099997.0
2005-06-27 09:07:00,86.162,86.208,86.143,86.166,283499999.0
2005-06-27 09:08:00,86.163,86.205,86.147,86.173,269299996.0
2005-06-27 09:09:00,86.137,86.174,86.137,86.161,295699999.0
2005-06-27 09:10:00,86.162,86.179,86.143,86.16,316599999.0
2005-06-27 09:11:00,86.186,86.206,86.173,86.18,266200001.0
2005-06-27 09:12:00,86.16,86.209,86.145,86.191,333600000.0
2005-06-27 09:13:00,86.178,86.203,86.156,86.185,315600006.0
2005-06-27 09:14:00,86.182,86.209,86.161,86.173,183699997.0
2005-06-27 09:15:00,86.184,86.2,86.157,86.182,319099998.0
2005-06-27 09:16:00,86.163,86.196,86.143,86.196,182800001.0
2005-06-27 09:17:00,86.167,86.186,86.128,86.15,166999998.0
2005-06-27 09:18:00,86.122,86.168,86.122,86.155,411999995.0
2005-06-27 09:19:00,86.141,86.208,86.121,86.208,226500000.0
2005-06-27 09:20:00,86.18,86.199,86.157,86.199,398400003.0
2005-06-27 09:21:00,86.162,86.187,86.14,86.153,263200001.0
2005-06-27 09:22:00,86.162,86.192,86.152,86.171,352299998.0
2005-06-27 09:23:00,86.143,86.2,86.142,86.188,185700001.0
2005-06-27 09:24:00,86.157,86.181,86.136,86.136,210700001.0
2005-06-27 09:25:00,86.11,86.162,86.095,86.15,254299998.0
2005-06-27 09:26:00,86.134,86.189,86.133,86.189,251999998.0
2005-06-27 09:27:00,86.159,86.175,86.125,86.137,314200004.0
2005-06-27 09:28:00,86.156,86.178,86.133,86.146,240399998.0
2005-06-27 09:29:00,86.15,86.185,86.134,86.167,217599999.0
2005-06-27 09:30:00,86.129,86.16,86.113,86.137,196199999.0
2005-06-27 09:31:00,86.095,86.147,86.093,86.121,310199997.0
2005-06-27 09:32:00,86.108,86.15,86.102,86.121,351199997.0
2005-06-27 09:33:00,86.148,86.162,86.118,86.148,148500001.0
2005-06-27 09:34:00,86.117,86.157,86.117,86.156,322200001.0
2005-06-27 09:35:00,86.135,86.161,86.115,86.13,277400002.0
2005-06-27 09:36:00,86.153,86.178,86.135,86.143,317600000.0
2005-06-27 09:37:00,86.171,86.19,86.147,86.167,270700000.0
2005-06-27 09:38:00,86.166,86.184,86.156,86.168,157800001.0
2005-06-27 09:39:00,86.129,86.178,86.129,86.17,378599999.0
2005-06-27 09:40:00,86.151,86.179,86.143,86.179,246499999.0
2005-06-27 09:41:00,86.192,86.192,86.153,86.17,186900000.0
2005-06-27 09:42:00,86.148,86.17,86.12,86.158,216599999.0
2005-06-27 09:43:00,86.174,86.178,86.129,86.129,200299998.0
2005-06-27 09:44:00,86.152,86.18,86.139,86.169,230299996.0
2005-06-27 09:45:00,86.166,86.187,86.145,86.165,256199998.0
2005-06-27 09:46:00,86.135,86.172,86.117,86.149,138599997.0
2005-06-27 09:47:00,86.144,86.185,86.136,86.159,219199999.0
2005-06-27 09:48:00,86.184,86.195,86.155,86.172,355699998.0
2005-06-27 09:49:00,86.16,86.183,86.156,86.162,107700000.0
2005-06-27 09:50:00,86.159,86.184,86.147,86.148,348800003.0
2005-06-27 09:51:00,86.182,86.206,86.162,86.175,234599999.0
2005-06-27 09:52:00,86.186,86.226,86.169,86.213,249900001.0
2005-06-27 09:53:00,86.198,86.235,86.197,86.225,231499995.0
2005-06-27 09:54:00,86.237,86.24,86.204,86.222,266499997.0
2005-06-27 09:55:00,86.208,86.257,86.188,86.227,395099995.0
2005-06-27 09:56:00,86.207,86.231,86.192,86.217,208399999.0
2005-06-27 09:57:00,86.237,86.238,86.194,86.201,362199997.0
2005-06-27 09:58:00,86.198,86.224,86.172,86.212,144299997.0
2005-06-27 09:59:00,86.168,86.228,86.166,86.18,325799999.0
2005-06-27 10:00:00,86.173,86.21,86.161,86.171,299000003.0
2005-06-27 10:01:00,86.168,86.206,86.151,86.17,256599996.0
2005-06-27 10:02:00,86.2,86.216,86.154,86.154,289399996.0
2005-06-27 10:03:00,86.194,86.213,86.163,86.186,238399999.0
2005-06-27 10:04:00,86.181,86.199,86.158,86.177,208399997.0
2005-06-27 10:05:00,86.158,86.19,86.123,86.132,233300000.0
2005-06-27 10:06:00,86.111,86.168,86.111,86.123,334900000.0
2005-06-27 10:07:00,86.116,86.173,86.103,86.164,176800002.0
2005-06-27 10:08:00,86.132,86.173,86.132,86.165,227299997.0
2005-06-27 10:09:00,86.114,86.19,86.113,86.19,138099999.0
2005-06-27 10:10:00,86.163,86.198,86.144,86.185,267099998.0
2005-06-27 10:11:00,86.172,86.18,86.144,86.159,258200001.0
2005-06-27 10:12:00,86.148,86.176,86.137,86.154,276399993.0
2005-06-27 10:13:00,86.135,86.184,86.125,86.183,243699999.0
2005-06-27 10:14:00,86.187,86.187,86.123,86.123,273800001.0
2005-06-27 10:15:00,86.169,86.17,86.12,86.12,231300000.0
2005-06-27 10:16:00,86.153,86.165,86.132,86.153,139199997.0
2005-06-27 10:17:00,86.112,86.139,86.092,86.111,99000000.0
2005-06-27 10:18:00,86.115,86.138,86.093,86.116,283599998.0
2005-06-27 10:19:00,86.107,86.138,86.105,86.134,189700001.0
2005-06-27 10:20:00,86.112,86.139,86.087,86.131,251299999.0
2005-06-27 10:21:00,86.112,86.152,86.101,86.152,249899997.0
2005-06-27 10:22:00,86.133,86.155,86.117,86.124,299399998.0
2005-06-27 10:23:00,86.107,86.138,86.098,86.126,213699998.0
2005-06-27 10:24:00,86.135,86.143,86.108,86.121,265799999.0
2005-06-27 10:25:00,86.113,86.135,86.096,86.111,214499998.0
2005-06-27 10:26:00,86.093,86.132,86.084,86.123,251999997.0
2005-06-27 10:27:00,86.114,86.125,86.093,86.115,174500002.0
2005-06-27 10:28:00,86.108,86.139,86.087,86.101,215499996.0
2005-06-27 10:29:00,86.119,86.128,86.082,86.082,210199994.0
2005-06-27 10:30:00,86.098,86.125,86.079,86.105,360300002.0
2005-06-27 10:31:00,86.07,86.148,86.07,86.123,291800003.0
2005-06-27 10:32:00,86.149,86.169,86.084,86.084,224799998.0
2005-06-27 10:33:00,86.104,86.13,86.088,86.107,321100000.0
2005-06-27 10:34:00,86.111,86.123,86.086,86.117,220899998.0
2005-06-27 10:35:00,86.106,86.119,86.079,86.097,271700001.0
2005-06-27 10:36:00,86.122,86.136,86.093,86.112,339499997.0
2005-06-27 10:37:00,86.122,86.191,86.104,86.12,204100002.0
2005-06-27 10:38:00,86.095,86.12,86.079,86.079,291999996.0
2005-06-27 10:39:00,86.109,86.119,86.083,86.113,174500002.0
2005-06-27 10:40:00,86.098,86.129,86.075,86.101,154499998.0
2005-06-27 10:41:00,86.091,86.117,86.081,86.097,165399998.0
2005-06-27 10:42:00,86.108,86.129,86.096,86.105,209100003.0
2005-06-27 10:43:00,86.129,86.138,86.087,86.104,249700000.0
2005-06-27 10:44:00,86.134,86.143,86.082,86.082,370900002.0
2005-06-27 10:45:00,86.101,86.148,86.101,86.132,465600000.0
2005-06-27 10:46:00,86.082,86.158,86.082,86.158,209000004.0
2005-06-27 10:47:00,86.147,86.152,86.123,86.139,214899999.0
2005-06-27 10:48:00,86.134,86.158,86.108,86.125,244999999.0
2005-06-27 10:49:00,86.149,86.158,86.121,86.154,204999999.0
2005-06-27 10:50:00,86.157,86.164,86.113,86.113,305399999.0
2005-06-27 10:51:00,86.15,86.18,86.142,86.142,400999998.0
2005-06-27 10:52:00,86.125,86.164,86.125,86.159,354599998.0
2005-06-27 10:53:00,86.14,86.177,86.132,86.16,252700002.0
2005-06-27 10:54:00,86.13,86.185,86.126,86.185,282200003.0
2005-06-27 10:55:00,86.189,86.199,86.145,86.151,289099999.0
2005-06-27 10:56:00,86.148,86.16,86.12,86.144,244099999.0
2005-06-27 10:57:00,86.163,86.192,86.146,86.164,205000000.0
2005-06-27 10:58:00,86.148,86.181,86.142,86.171,305900003.0
2005-06-27 10:59:00,86.168,86.186,86.145,86.165,144200001.0
2005-06-27 11:00:00,86.153,86.183,86.144,86.157,348500002.0
2005-06-27 11:01:00,86.151,86.188,86.131,86.16,229799995.0
2005-06-27 11:02:00,86.164,86.182,86.09,86.104,180800000.0
2005-06-27 11:03:00,86.129,86.165,86.128,86.137,69800000.0
2005-06-27 11:04:00,86.166,86.168,86.116,86.116,216100000.0
2005-06-27 11:05:00,86.141,86.17,86.113,86.113,339300001.0
2005-06-27 11:06:00,86.157,86.165,86.115,86.119,235099999.0
2005-06-27 11:07:00,86.149,86.156,86.116,86.131,336200000.0
2005-06-27 11:08:00,86.137,86.163,86.108,86.137,252699999.0
2005-06-27 11:09:00,86.126,86.181,86.109,86.148,338899998.0
2005-06-27 11:10:00,86.128,86.165,86.123,86.129,240800003.0
2005-06-27 11:11:00,86.113,86.156,86.094,86.123,292799998.0
2005-06-27 11:12:00,86.162,86.173,86.128,86.151,207199997.0
2005-06-27 11:13:00,86.14,86.176,86.14,86.17,223499999.0
2005-06-27 11:14:00,86.16,86.178,86.141,86.146,292000000.0
2005-06-27 11:15:00,86.172,86.182,86.146,86.149,227900000.0
2005-06-27 11:16:00,86.169,86.177,86.142,86.157,145399999.0
2005-06-27 11:17:00,86.171,86.171,86.14,86.147,188000000.0
2005-06-27 11:18:00,86.161,86.191,86.144,86.151,269099998.0
2005-06-27 11:19:00,86.171,86.192,86.148,86.175,171700001.0
2005-06-27 11:20:00,86.165,86.184,86.14,86.162,253800001.0
2005-06-27 11:21:00,86.148,86.181,86.136,86.17,297399999.0
2005-06-27 11:22:00,86.156,86.189,86.153,86.18,211100000.0
2005-06-27 11:23:00,86.145,86.18,86.143,86.179,294500001.0
2005-06-27 11:24:00,86.179,86.2,86.162,86.189,167699996.0
2005-06-27 11:25:00,86.188,86.205,86.165,86.189,237200002.0
2005-06-27 11:26:00,86.18,86.196,86.153,86.173,215600002.0
2005-06-27 11:27:00,86.165,86.171,86.134,86.138,194199999.0
2005-06-27 11:28:00,86.17,86.176,86.129,86.142,287599996.0
2005-06-27 11:29:00,86.126,86.16,86.109,86.121,236900000.0
2005-06-27 11:30:00,86.098,86.139,86.086,86.139,256600001.0
2005-06-27 11:31:00,86.111,86.135,86.096,86.12,166399997.0
2005-06-27 11:32:00,86.113,86.147,86.113,86.13,323199996.0
2005-06-27 11:33:00,86.106,86.16,86.099,86.16,305800002.0
2005-06-27 11:34:00,86.133,86.182,86.117,86.164,219200000.0
2005-06-27 11:35:00,86.154,86.176,86.14,86.14,240499997.0
2005-06-27 11:36:00,86.143,86.17,86.121,86.121,291600001.0
2005-06-27 11:37:00,86.1,86.132,86.1,86.128,187699998.0
2005-06-27 11:38:00,86.128,86.149,86.1,86.12,207599996.0
2005-06-27 11:39:00,86.134,86.169,86.128,86.164,252899997.0
2005-06-27 11:40:00,86.141,86.162,86.14,86.16,283400001.0
2005-06-27 11:41:00,86.157,86.181,86.127,86.18,311999998.0
2005-06-27 11:42:00,86.151,86.185,86.134,86.148,240399997.0
2005-06-27 11:43:00,86.134,86.173,86.128,86.145,201600001.0
2005-06-27 11:44:00,86.153,86.188,86.14,86.14,289800002.0
2005-06-27 11:45:00,86.18,86.187,86.143,86.157,375400002.0
2005-06-27 11:46:00,86.14,86.172,86.131,86.145,301200001.0
2005-06-27 11:47:00,86.125,86.178,86.125,86.17,193000002.0
2005-06-27 11:48:00,86.144,86.183,86.144,86.153,272600000.0
2005-06-27 11:49:00,86.136,86.173,86.119,86.122,295700004.0
2005-06-27 11:50:00,86.17,86.185,86.139,86.146,290899998.0
2005-06-27 11:51:00,86.125,86.198,86.125,86.19,147899998.0
2005-06-27 11:52:00,86.163,86.179,86.149,86.174,192499998.0
2005-06-27 11:53:00,86.169,86.187,86.151,86.185,364499999.0
2005-06-27 11:54:00,86.154,86.193,86.143,86.17,144399997.0
2005-06-27 11:55:00,86.149,86.203,86.142,86.186,370999999.0
2005-06-27 11:56:00,86.174,86.194,86.132,86.135,247399998.0
2005-06-27 11:57:00,86.141,86.191,86.138,86.183,283700002.0
2005-06-27 11:58:00,86.16,86.2,86.141,86.171,203800001.0
2005-06-27 11:59:00,86.189,86.193,86.138,86.138,317799999.0
2005-06-27 12:00:00,86.133,86.17,86.114,86.158,242200001.0
2005-06-27 12:01:00,86.127,86.183,86.123,86.183,84700000.0
2005-06-27 12:02:00,86.137,86.162,86.11,86.127,199099999.0
2005-06-27 12:03:00,86.139,86.17,86.108,86.17,216999999.0
2005-06-27 12:04:00,86.145,86.161,86.128,86.14,290099998.0
2005-06-27 12:05:00,86.133,86.202,86.13,86.161,198399995.0
2005-06-27 12:06:00,86.144,86.17,86.131,86.163,197399997.0
2005-06-27 12:07:00,86.172,86.185,86.149,86.154,287199999.0
2005-06-27 12:08:00,86.143,86.191,86.14,86.151,248000001.0
2005-06-27 12:09:00,86.169,86.228,86.168,86.174,119999999.0
2005-06-27 12:10:00,86.181,86.235,86.172,86.18,379400005.0
2005-06-27 12:11:00,86.202,86.207,86.156,86.16,328399999.0
2005-06-27 12:12:00,86.195,86.204,86.161,86.162,422499999.0
2005-06-27 12:13:00,86.18,86.211,86.161,86.161,220299999.0
2005-06-27 12:14:00,86.197,86.204,86.145,86.158,325700002.0
2005-06-27 12:15:00,86.138,86.163,86.12,86.158,312200001.0
2005-06-27 12:16:00,86.13,86.17,86.13,86.155,194499998.0
2005-06-27 12:17:00,86.151,86.202,86.151,86.189,288499996.0
2005-06-27 12:18:00,86.173,86.2,86.159,86.188,224500000.0
2005-06-27 12:19:00,86.182,86.208,86.17,86.183,241599998.0
2005-06-27 12:20:00,86.168,86.231,86.168,86.224,205200001.0
2005-06-27 12:21:00,86.222,86.224,86.172,86.178,298899996.0
2005-06-27 12:22:00,86.174,86.198,86.148,86.162,202399999.0
2005-06-27 12:23:00,86.181,86.199,86.166,86.175,224499997.0
2005-06-27 12:24:00,86.175,86.217,86.16,86.187,202499998.0
2005-06-27 12:25:00,86.151,86.211,86.144,86.193,294099995.0
2005-06-27 12:26:00,86.178,86.242,86.17,86.242,259900000.0
2005-06-27 12:27:00,86.23,86.232,86.171,86.171,243799998.0
2005-06-27 12:28:00,86.211,86.238,86.191,86.199,279999998.0
2005-06-27 12:29:00,86.215,86.215,86.161,86.196,381799997.0
2005-06-27 12:30:00,86.186,86.229,86.186,86.219,187499995.0
2005-06-27 12:31:00,86.227,86.24,86.177,86.179,197400001.0
2005-06-27 12:32:00,86.178,86.227,86.178,86.215,239899998.0
2005-06-27 12:33:00,86.184,86.209,86.171,86.193,260299994.0
2005-06-27 12:34:00,86.197,86.22,86.172,86.22,196899996.0
2005-06-27 12:35:00,86.199,86.238,86.198,86.227,269500001.0
2005-06-27 12:36:00,86.211,86.239,86.191,86.222,229400001.0
2005-06-27 12:37:00,86.24,86.244,86.214,86.224,270099995.0
2005-06-27 12:38:00,86.262,86.262,86.196,86.198,139099999.0
2005-06-27 12:39:00,86.186,86.208,86.168,86.2,254699998.0
2005-06-27 12:40:00,86.217,86.245,86.189,86.228,218299997.0
2005-06-27 12:41:00,86.214,86.256,86.204,86.234,296800001.0
2005-06-27 12:42:00,86.229,86.234,86.198,86.234,85500001.0
2005-06-27 12:43:00,86.215,86.253,86.202,86.22,164799997.0
2005-06-27 12:44:00,86.22,86.251,86.218,86.246,131799999.0
2005-06-27 12:45:00,86.23,86.26,86.209,86.242,402200000.0
2005-06-27 12:46:00,86.25,86.259,86.225,86.245,378600001.0
2005-06-27 12:47:00,86.252,86.27,86.216,86.225,138599999.0
2005-06-27 12:48:00,86.225,86.268,86.222,86.24,376399996.0
2005-06-27 12:49:00,86.22,86.258,86.216,86.219,333399996.0
2005-06-27 12:50:00,86.243,86.257,86.219,86.239,237599997.0
2005-06-27 12:51:00,86.213,86.24,86.21,86.234,305099998.0
2005-06-27 12:52:00,86.215,86.251,86.197,86.226,241899996.0
2005-06-27 12:53:00,86.212,86.234,86.17,86.199,171699999.0
2005-06-27 12:54:00,86.245,86.254,86.195,86.219,316599998.0
2005-06-27 12:55:00,86.213,86.253,86.213,86.243,243199999.0
2005-06-27 12:56:00,86.219,86.254,86.213,86.216,216900001.0
2005-06-27 12:57:00,86.234,86.245,86.205,86.231,292099999.0
2005-06-27 12:58:00,86.247,86.248,86.217,86.218,266500000.0
2005-06-27 12:59:00,86.232,86.239,86.194,86.194,345700000.0
2005-06-27 13:00:00,86.224,86.24,86.193,86.193,417400001.0
2005-06-27 13:01:00,86.224,86.224,86.184,86.203,146700002.0
2005-06-27 13:02:00,86.225,86.23,86.17,86.174,301300001.0
2005-06-27 13:03:00,86.208,86.252,86.206,86.245,309599998.0
2005-06-27 13:04:00,86.24,86.245,86.195,86.195,271699999.0
2005-06-27 13:05:00,86.214,86.23,86.186,86.201,264100002.0
2005-06-27 13:06:00,86.213,86.24,86.195,86.195,253500001.0
2005-06-27 13:07:00,86.213,86.236,86.182,86.182,358100000.0
2005-06-27 13:08:00,86.217,86.243,86.203,86.22,284899995.0
2005-06-27 13:09:00,86.254,86.262,86.203,86.203,200399996.0
2005-06-27 13:10:00,86.232,86.232,86.193,86.226,158400002.0
2005-06-27 13:11:00,86.209,86.226,86.191,86.192,324699992.0
2005-06-27 13:12:00,86.237,86.261,86.213,86.246,212600000.0
2005-06-27 13:13:00,86.254,86.275,86.161,86.205,239999999.0
2005-06-27 13:14:00,86.242,86.257,86.208,86.225,289899998.0
2005-06-27 13:15:00,86.252,86.278,86.236,86.255,241999998.0
2005-06-27 13:16:00,86.246,86.278,86.233,86.245,408400004.0
2005-06-27 13:17:00,86.245,86.28,86.216,86.253,286099999.0
2005-06-27 13:18:00,86.252,86.27,86.236,86.253,267399999.0
2005-06-27 13:19:00,86.231,86.282,86.231,86.277,218700000.0
2005-06-27 13:20:00,86.244,86.27,86.233,86.237,352699999.0
2005-06-27 13:21:00,86.221,86.261,86.22,86.248,147099997.0
2005-06-27 13:22:00,86.218,86.246,86.202,86.212,207300000.0
2005-06-27 13:23:00,86.199,86.258,86.199,86.255,135299999.0
2005-06-27 13:24:00,86.217,86.267,86.211,86.267,214600001.0
2005-06-27 13:25:00,86.241,86.267,86.186,86.201,174799998.0
2005-06-27 13:26:00,86.232,86.241,86.211,86.222,155899998.0
2005-06-27 13:27:00,86.216,86.243,86.199,86.214,303000001.0
2005-06-27 13:28:00,86.211,86.248,86.183,86.22,299999998.0
2005-06-27 13:29:00,86.272,86.272,86.23,86.246,286100001.0
2005-06-27 13:30:00,86.265,86.265,86.219,86.224,217799997.0
2005-06-27 13:31:00,86.213,86.24,86.206,86.228,182100001.0
2005-06-27 13:32:00,86.236,86.257,86.198,86.207,200700000.0
2005-06-27 13:33:00,86.229,86.245,86.201,86.24,364200001.0
2005-06-27 13:34:00,86.204,86.241,86.185,86.211,325499997.0
2005-06-27 13:35:00,86.215,86.238,86.177,86.211,390999999.0
2005-06-27 13:36:00,86.242,86.242,86.189,86.22,242500003.0
2005-06-27 13:37:00,86.185,86.237,86.181,86.215,302999996.0
2005-06-27 13:38:00,86.227,86.25,86.21,86.228,157599998.0
2005-06-27 13:39:00,86.277,86.278,86.21,86.228,188399998.0
2005-06-27 13:40:00,86.231,86.285,86.228,86.285,290399996.0
2005-06-27 13:41:00,86.257,86.27,86.231,86.243,303399998.0
2005-06-27 13:42:00,86.253,86.256,86.222,86.222,257400002.0
2005-06-27 13:43:00,86.224,86.23,86.219,86.223,46999999.0
2005-06-27 13:44:00,86.23,86.263,86.222,86.251,238600000.0
2005-06-27 13:45:00,86.252,86.264,86.21,86.222,207599998.0
2005-06-27 13:46:00,86.262,86.273,86.227,86.24,278799999.0
2005-06-27 13:47:00,86.261,86.276,86.22,86.246,390299994.0
2005-06-27 13:48:00,86.245,86.262,86.217,86.261,210699998.0
2005-06-27 13:49:00,86.213,86.257,86.207,86.235,395400001.0
2005-06-27 13:50:00,86.199,86.226,86.18,86.212,340799997.0
2005-06-27 13:51:00,86.197,86.241,86.181,86.241,270800003.0
2005-06-27 13:52:00,86.196,86.246,86.183,86.229,264000001.0
2005-06-27 13:53:00,86.217,86.217,86.122,86.152,197999999.0
2005-06-27 13:54:00,86.177,86.195,86.14,86.161,248299999.0
2005-06-27 13:55:00,86.131,86.197,86.131,86.165,255900003.0
2005-06-27 13:56:00,86.16,86.19,86.139,86.176,169600002.0
2005-06-27 13:57:00,86.143,86.178,86.126,86.145,227299997.0
2005-06-27 13:58:00,86.142,86.157,86.116,86.126,309800000.0
2005-06-27 13:59:00,86.136,86.169,86.119,86.158,287399999.0
2005-06-27 14:00:00,86.13,86.178,86.117,86.178,175499998.0
2005-06-27 14:01:00,86.142,86.18,86.128,86.18,274300000.0
2005-06-27 14:02:00,86.117,86.184,86.103,86.152,94100001.0
2005-06-27 14:03:00,86.159,86.183,86.141,86.142,237499998.0
2005-06-27 14:04:00,86.167,86.17,86.136,86.139,308999996.0
2005-06-27 14:05:00,86.126,86.151,86.117,86.15,170799999.0
2005-06-27 14:06:00,86.091,86.157,86.091,86.127,283699998.0
2005-06-27 14:07:00,86.11,86.15,86.109,86.14,239399998.0
2005-06-27 14:08:00,86.1,86.147,86.088,86.134,319800003.0
2005-06-27 14:09:00,86.147,86.151,86.101,86.101,283599997.0
2005-06-27 14:10:00,86.103,86.126,86.086,86.113,202999997.0
2005-06-27 14:11:00,86.145,86.151,86.111,86.131,264900003.0
2005-06-27 14:12:00,86.128,86.139,86.104,86.108,223500003.0
2005-06-27 14:13:00,86.123,86.156,86.117,86.147,179999998.0
2005-06-27 14:14:00,86.128,86.136,86.1,86.107,207000000.0
2005-06-27 14:15:00,86.106,86.138,86.094,86.097,150799998.0
2005-06-27 14:16:00,86.1,86.131,86.092,86.107,171199998.0
2005-06-27 14:17:00,86.118,86.14,86.102,86.107,356800006.0
2005-06-27 14:18:00,86.106,86.132,86.088,86.1,168699996.0
2005-06-27 14:19:00,86.145,86.145,86.085,86.085,214999999.0
2005-06-27 14:20:00,86.13,86.14,86.069,86.069,283400000.0
2005-06-27 14:21:00,86.087,86.131,86.077,86.102,325200003.0
2005-06-27 14:22:00,86.124,86.13,86.072,86.086,283300004.0
2005-06-27 14:23:00,86.083,86.122,86.083,86.114,313900000.0
2005-06-27 14:24:00,86.133,86.141,86.09,86.103,149299999.0
2005-06-27 14:25:00,86.117,86.118,86.073,86.082,289099998.0
2005-06-27 14:26:00,86.104,86.114,86.078,86.095,194599999.0
2005-06-27 14:27:00,86.127,86.128,86.097,86.101,353099995.0
2005-06-27 14:28:00,86.083,86.118,86.073,86.118,198000000.0
2005-06-27 14:29:00,86.1,86.111,86.078,86.094,289799996.0
2005-06-27 14:30:00,86.088,86.126,86.069,86.113,307400003.0
2005-06-27 14:31:00,86.114,86.126,86.06,86.108,315100000.0
2005-06-27 14:32:00,86.081,86.106,86.064,86.092,128099998.0
2005-06-27 14:33:00,86.087,86.101,86.058,86.058,204499997.0
2005-06-27 14:34:00,86.059,86.099,86.051,86.06,228399997.0
2005-06-27 14:35:00,86.086,86.129,86.077,86.082,137499998.0
2005-06-27 14:36:00,86.111,86.137,86.093,86.111,245000003.0
2005-06-27 14:37:00,86.137,86.143,86.104,86.104,158700001.0
2005-06-27 14:38:00,86.159,86.159,86.105,86.105,161899999.0
2005-06-27 14:39:00,86.145,86.157,86.108,86.108,420399996.0
2005-06-27 14:40:00,86.155,86.175,86.13,86.15,223899997.0
2005-06-27 14:41:00,86.124,86.168,86.124,86.163,167400000.0
2005-06-27 14:42:00,86.128,86.173,86.118,86.145,137099998.0
2005-06-27 14:43:00,86.147,86.154,86.118,86.135,224799999.0
2005-06-27 14:44:00,86.155,86.16,86.133,86.134,311300002.0
2005-06-27 14:45:00,86.13,86.159,86.118,86.159,235899998.0
2005-06-27 14:46:00,86.134,86.135,86.098,86.119,183899999.0
2005-06-27 14:47:00,86.131,86.168,86.104,86.168,329600003.0
2005-06-27 14:48:00,86.15,86.177,86.13,86.154,217099999.0
2005-06-27 14:49:00,86.162,86.18,86.139,86.139,183899997.0
2005-06-27 14:50:00,86.128,86.162,86.113,86.153,273299997.0
2005-06-27 14:51:00,86.164,86.17,86.123,86.123,286499999.0
2005-06-27 14:52:00,86.135,86.181,86.12,86.171,293300001.0
2005-06-27 14:53:00,86.122,86.167,86.103,86.142,311200003.0
2005-06-27 14:54:00,86.156,86.158,86.117,86.131,305099997.0
2005-06-27 14:55:00,86.155,86.183,86.131,86.142,321499996.0
2005-06-27 14:56:00,86.159,86.182,86.144,86.156,240599996.0
2005-06-27 14:57:00,86.158,86.172,86.135,86.164,267299998.0
2005-06-27 14:58:00,86.138,86.17,86.133,86.158,204900000.0
2005-06-27 14:59:00,86.158,86.177,86.12,86.168,325299996.0
2005-06-27 15:00:00,86.167,86.173,86.11,86.123,244699998.0
2005-06-27 15:01:00,86.135,86.176,86.124,86.137,254600002.0
2005-06-27 15:02:00,86.147,86.153,86.117,86.153,302300003.0
2005-06-27 15:03:00,86.134,86.188,86.132,86.163,265699999.0
2005-06-27 15:04:00,86.165,86.178,86.145,86.165,226000002.0
2005-06-27 15:05:00,86.193,86.193,86.129,86.133,242100003.0
2005-06-27 15:06:00,86.138,86.163,86.121,86.121,250300002.0
2005-06-27 15:07:00,86.124,86.156,86.117,86.134,241400000.0
2005-06-27 15:08:00,86.122,86.158,86.116,86.135,257899995.0
2005-06-27 15:09:00,86.15,86.16,86.118,86.134,255400001.0
2005-06-27 15:10:00,86.139,86.153,86.112,86.127,218399998.0
2005-06-27 15:11:00,86.117,86.166,86.117,86.159,177599998.0
2005-06-27 15:12:00,86.146,86.165,86.127,86.144,260400003.0
2005-06-27 15:13:00,86.125,86.17,86.122,86.164,262099999.0
2005-06-27 15:14:00,86.159,86.171,86.135,86.154,206999999.0
2005-06-27 15:15:00,86.168,86.178,86.131,86.144,260100003.0
2005-06-27 15:16:00,86.133,86.183,86.132,86.157,312799996.0
2005-06-27 15:17:00,86.146,86.165,86.13,86.153,309100000.0
2005-06-27 15:18:00,86.13,86.172,86.122,86.141,206300002.0
2005-06-27 15:19:00,86.129,86.158,86.108,86.13,318899997.0
2005-06-27 15:20:00,86.131,86.172,86.116,86.152,243300000.0
2005-06-27 15:21:00,86.143,86.163,86.126,86.146,230999999.0
2005-06-27 15:22:00,86.123,86.16,86.102,86.144,281200002.0
2005-06-27 15:23:00,86.144,86.172,86.134,86.152,319299995.0
2005-06-27 15:24:00,86.128,86.175,86.114,86.136,295800001.0
2005-06-27 15:25:00,86.113,86.145,86.091,86.111,246800002.0
2005-06-27 15:26:00,86.12,86.155,86.099,86.132,283300002.0
2005-06-27 15:27:00,86.122,86.152,86.11,86.13,378100000.0
2005-06-27 15:28:00,86.143,86.164,86.118,86.132,191300003.0
2005-06-27 15:29:00,86.124,86.152,86.103,86.152,184199994.0
2005-06-27 15:30:00,86.15,86.15,86.122,86.127,243400001.0
2005-06-27 15:31:00,86.127,86.153,86.105,86.12,314300002.0
2005-06-27 15:32:00,86.12,86.136,86.094,86.096,287199999.0
2005-06-27 15:33:00,86.122,86.13,86.086,86.099,365699994.0
2005-06-27 15:34:00,86.115,86.133,86.087,86.098,277600001.0
2005-06-27 15:35:00,86.093,86.144,86.091,86.133,252900004.0
2005-06-27 15:36:00,86.108,86.127,86.09,86.106,268399995.0
2005-06-27 15:37:00,86.09,86.123,86.09,86.095,196299995.0
2005-06-27 15:38:00,86.093,86.191,86.087,86.148,118000001.0
2005-06-27 15:39:00,86.133,86.148,86.096,86.108,316299994.0
2005-06-27 15:40:00,86.113,86.148,86.107,86.119,184500000.0
2005-06-27 15:41:00,86.122,86.129,86.08,86.085,282700002.0
2005-06-27 15:42:00,86.091,86.127,86.08,86.093,133200000.0
2005-06-27 15:43:00,86.108,86.135,86.096,86.107,257699999.0
2005-06-27 15:44:00,86.103,86.133,86.091,86.108,198999998.0
2005-06-27 15:45:00,86.097,86.12,86.07,86.085,186499999.0
2005-06-27 15:46:00,86.087,86.138,86.087,86.127,323999999.0
2005-06-27 15:47:00,86.073,86.165,86.073,86.122,209899998.0
2005-06-27 15:48:00,86.116,86.141,86.098,86.104,202699999.0
2005-06-27 15:49:00,86.122,86.134,86.095,86.095,216199998.0
2005-06-27 15:50:00,86.12,86.121,86.09,86.118,308600002.0
2005-06-27 15:51:00,86.116,86.132,86.094,86.119,237499998.0
2005-06-27 15:52:00,86.127,86.137,86.099,86.113,290500000.0
2005-06-27 15:53:00,86.127,86.143,86.094,86.103,272300000.0
2005-06-27 15:54:00,86.101,86.138,86.082,86.082,330100003.0
2005-06-27 15:55:00,86.112,86.135,86.099,86.123,220000002.0
2005-06-27 15:56:00,86.095,86.139,86.079,86.128,269399996.0
2005-06-27 15:57:00,86.088,86.135,86.072,86.117,185399998.0
2005-06-27 15:58:00,86.136,86.161,86.115,86.122,242799998.0
2005-06-27 15:59:00,86.133,86.152,86.11,86.149,219699997.0
2005-06-27 16:00:00,86.104,86.162,86.104,86.146,205500001.0
2005-06-27 16:01:00,86.121,86.16,86.115,86.136,183099998.0
2005-06-27 16:02:00,86.127,86.152,86.121,86.151,302900003.0
2005-06-27 16:03:00,86.133,86.148,86.112,86.142,298300001.0
2005-06-27 16:04:00,86.139,86.143,86.104,86.12,322099998.0
2005-06-27 16:05:00,86.124,86.152,86.11,86.117,194199998.0
2005-06-27 16:06:00,86.16,86.16,86.121,86.132,210300001.0
2005-06-27 16:07:00,86.154,86.164,86.121,86.121,187399999.0
2005-06-27 16:08:00,86.128,86.166,86.113,86.113,325899998.0
2005-06-27 16:09:00,86.133,86.146,86.116,86.121,268799998.0
2005-06-27 16:10:00,86.149,86.176,86.126,86.158,230699999.0
2005-06-27 16:11:00,86.18,86.195,86.154,86.177,292200001.0
2005-06-27 16:12:00,86.192,86.2,86.169,86.182,206899997.0
2005-06-27 16:13:00,86.195,86.212,86.158,86.188,214700002.0
2005-06-27 16:14:00,86.203,86.215,86.168,86.201,263100001.0
2005-06-27 16:15:00,86.215,86.215,86.163,86.175,309000002.0
2005-06-27 16:16:00,86.19,86.22,86.161,86.174,211600000.0
2005-06-27 16:17:00,86.163,86.204,86.134,86.16,218000001.0
2005-06-27 16:18:00,86.176,86.221,86.153,86.221,345800001.0
2005-06-27 16:19:00,86.214,86.239,86.201,86.226,267399999.0
2005-06-27 16:20:00,86.215,86.236,86.2,86.219,257700003.0
2005-06-27 16:21:00,86.22,86.251,86.211,86.251,230399998.0
2005-06-27 16:22:00,86.265,86.269,86.235,86.245,218899999.0
2005-06-27 16:23:00,86.275,86.29,86.252,86.258,232300001.0
2005-06-27 16:24:00,86.27,86.32,86.239,86.317,166100002.0
2005-06-27 16:25:00,86.31,86.317,86.279,86.295,184300001.0
2005-06-27 16:26:00,86.281,86.313,86.269,86.293,236999999.0
2005-06-27 16:27:00,86.307,86.312,86.267,86.285,276399996.0
2005-06-27 16:28:00,86.249,86.292,86.247,86.285,395000005.0
2005-06-27 16:29:00,86.253,86.29,86.249,86.266,267900002.0
2005-06-27 16:30:00,86.247,86.28,86.234,86.246,336800004.0
2005-06-27 16:31:00,86.256,86.284,86.24,86.264,292699999.0
2005-06-27 16:32:00,86.264,86.292,86.247,86.262,268499999.0
2005-06-27 16:33:00,86.28,86.286,86.256,86.256,232499999.0
2005-06-27 16:34:00,86.238,86.273,86.218,86.247,189699999.0
2005-06-27 16:35:00,86.273,86.286,86.244,86.244,215999999.0
2005-06-27 16:36:00,86.25,86.275,86.23,86.23,287499995.0
2005-06-27 16:37:00,86.206,86.251,86.206,86.234,386900000.0
2005-06-27 16:38:00,86.232,86.243,86.201,86.213,191199997.0
2005-06-27 16:39:00,86.219,86.233,86.195,86.205,284099999.0
2005-06-27 16:40:00,86.178,86.233,86.178,86.225,363799998.0
2005-06-27 16:41:00,86.235,86.247,86.188,86.188,306999998.0
2005-06-27 16:42:00,86.21,86.228,86.184,86.211,306799998.0
2005-06-27 16:43:00,86.201,86.239,86.2,86.238,279299997.0
2005-06-27 16:44:00,86.236,86.261,86.216,86.236,289899998.0
2005-06-27 16:45:00,86.208,86.234,86.193,86.207,371399996.0
2005-06-27 16:46:00,86.215,86.236,86.208,86.211,213200000.0
2005-06-27 16:47:00,86.178,86.229,86.152,86.223,273999998.0
2005-06-27 16:48:00,86.215,86.233,86.181,86.217,305800000.0
2005-06-27 16:49:00,86.227,86.238,86.191,86.2,316899997.0
2005-06-27 16:50:00,86.18,86.209,86.162,86.168,205000001.0
2005-06-27 16:51:00,86.149,86.18,86.148,86.165,156000002.0
2005-06-27 16:52:00,86.172,86.185,86.147,86.157,247000000.0
2005-06-27 16:53:00,86.18,86.19,86.131,86.131,258599998.0
2005-06-27 16:54:00,86.164,86.186,86.129,86.133,374199996.0
2005-06-27 16:55:00,86.192,86.199,86.139,86.139,287099996.0
2005-06-27 16:56:00,86.171,86.2,86.164,86.176,168499997.0
2005-06-27 16:57:00,86.169,86.19,86.163,86.178,296700001.0
2005-06-27 16:58:00,86.166,86.198,86.145,86.183,291400000.0
2005-06-27 16:59:00,86.153,86.205,86.153,86.183,227799999.0
2005-06-27 17:00:00,86.177,86.191,86.155,86.185,268599996.0
2005-06-27 17:01:00,86.16,86.201,86.159,86.19,219700000.0
2005-06-27 17:02:00,86.177,86.202,86.168,86.188,243299999.0
2005-06-27 17:03:00,86.16,86.184,86.149,86.169,242999999.0
2005-06-27 17:04:00,86.146,86.16,86.131,86.133,163099997.0
2005-06-27 17:05:00,86.143,86.157,86.112,86.112,232600004.0
2005-06-27 17:06:00,86.139,86.145,86.094,86.112,331200001.0
2005-06-27 17:07:00,86.131,86.145,86.109,86.11,234800001.0
2005-06-27 17:08:00,86.137,86.147,86.105,86.113,245799995.0
2005-06-27 17:09:00,86.091,86.126,86.084,86.092,229699998.0
2005-06-27 17:10:00,86.11,86.139,86.099,86.107,123900001.0
2005-06-27 17:11:00,86.13,86.137,86.1,86.1,151300001.0
2005-06-27 17:12:00,86.11,86.147,86.105,86.13,282399997.0
2005-06-27 17:13:00,86.148,86.172,86.12,86.148,221399998.0
2005-06-27 17:14:00,86.127,86.156,86.119,86.132,253000000.0
2005-06-27 17:15:00,86.14,86.168,86.13,86.145,287699995.0
2005-06-27 17:16:00,86.138,86.162,86.116,86.15,313499996.0
2005-06-27 17:17:00,86.143,86.149,86.121,86.127,232699998.0
2005-06-27 17:18:00,86.098,86.145,86.098,86.145,235099997.0
2005-06-27 17:19:00,86.141,86.168,86.125,86.142,356400001.0
2005-06-27 17:20:00,86.131,86.162,86.115,86.138,171299999.0
2005-06-27 17:21:00,86.16,86.168,86.118,86.118,232600005.0
2005-06-27 17:22:00,86.152,86.171,86.135,86.152,164199998.0
2005-06-27 17:23:00,86.152,86.175,86.125,86.144,291500002.0
2005-06-27 17:24:00,86.167,86.189,86.142,86.148,270299998.0
2005-06-27 17:25:00,86.142,86.178,86.141,86.158,249100003.0
2005-06-27 17:26:00,86.16,86.176,86.14,86.152,160100002.0
2005-06-27 17:27:00,86.165,86.173,86.139,86.139,133400001.0
2005-06-27 17:28:00,86.144,86.179,86.137,86.173,158799999.0
2005-06-27 17:29:00,86.164,86.188,86.14,86.154,252099999.0
2005-06-27 17:30:00,86.176,86.182,86.144,86.144,249200002.0
2005-06-27 17:31:00,86.162,86.175,86.145,86.156,209399997.0
2005-06-27 17:32:00,86.16,86.184,86.146,86.157,349500001.0
2005-06-27 17:33:00,86.157,86.19,86.152,86.153,190999998.0
2005-06-27 17:34:00,86.197,86.211,86.158,86.159,237599998.0
2005-06-27 17:35:00,86.167,86.205,86.166,86.171,219200000.0
2005-06-27 17:36:00,86.165,86.189,86.146,86.155,214299995.0
2005-06-27 17:37:00,86.15,86.172,86.128,86.141,272100001.0
2005-06-27 17:38:00,86.162,86.172,86.136,86.146,240800000.0
2005-06-27 17:39:00,86.142,86.175,86.133,86.173,261199998.0
2005-06-27 17:40:00,86.172,86.177,86.125,86.127,204199997.0
2005-06-27 17:41:00,86.133,86.159,86.124,86.124,240999999.0
2005-06-27 17:42:00,86.098,86.146,86.098,86.133,164599999.0
2005-06-27 17:43:00,86.11,86.181,86.11,86.151,237000001.0
2005-06-27 17:44:00,86.142,86.155,86.111,86.126,169799997.0
2005-06-27 17:45:00,86.135,86.155,86.097,86.134,264000003.0
2005-06-27 17:46:00,86.108,86.153,86.099,86.127,207099996.0
2005-06-27 17:47:00,86.135,86.151,86.113,86.124,345100003.0
2005-06-27 17:48:00,86.164,86.22,86.158,86.191,245600000.0
2005-06-27 17:49:00,86.116,86.159,86.104,86.12,228099998.0
2005-06-27 17:50:00,86.15,86.161,86.122,86.128,274599998.0
2005-06-27 17:51:00,86.125,86.147,86.113,86.134,273300005.0
2005-06-27 17:52:00,86.141,86.181,86.135,86.158,211400000.0
2005-06-27 17:53:00,86.161,86.195,86.136,86.195,211999997.0
2005-06-27 17:54:00,86.162,86.169,86.135,86.148,117400000.0
2005-06-27 17:55:00,86.184,86.186,86.144,86.153,220500004.0
2005-06-27 17:56:00,86.141,86.166,86.113,86.145,173300003.0
2005-06-27 17:57:00,86.166,86.2,86.148,86.159,303000003.0
2005-06-27 17:58:00,86.136,86.182,86.134,86.144,270300004.0
2005-06-27 17:59:00,86.157,86.162,86.122,86.122,212000000.0
2005-06-27 18:00:00,86.131,86.149,86.114,86.116,362700000.0
2005-06-27 18:01:00,86.119,86.155,86.104,86.135,1836499995.0
2005-06-27 18:02:00,86.14,86.15,86.14,86.15,1682099982.0
2005-06-27 18:03:00,86.16,86.16,86.14,86.15,1682099982.0
2005-06-27 18:04:00,86.16,86.16,86.14,86.15,1682099982.0
2005-06-27 18:05:00,86.16,86.17,86.15,86.17,1682099982.0
2005-06-27 18:06:00,86.18,86.18,86.17,86.18,1682099982.0
2005-06-27 18:07:00,86.17,86.18,86.17,86.17,1682099982.0
2005-06-27 18:08:00,86.18,86.18,86.17,86.17,1682099982.0
2005-06-27 18:09:00,86.122,86.188,86.112,86.171,1682099982.0
2005-06-27 18:10:00,86.16,86.171,86.113,86.135,1912599999.0
2005-06-27 18:11:00,86.137,86.182,86.128,86.142,963300003.0
2005-06-27 18:12:00,86.139,86.19,86.135,86.152,1268699995.0
2005-06-27 18:13:00,86.141,86.178,86.117,86.155,1697400003.0
2005-06-27 18:14:00,86.16,86.17,86.16,86.16,1148699984.0
2005-06-27 18:15:00,86.16,86.16,86.15,86.15,1148699984.0
2005-06-27 18:16:00,86.16,86.16,86.14,86.16,1148699984.0
2005-06-27 18:17:00,86.153,86.174,86.109,86.119,1148699984.0
2005-06-27 18:18:00,86.135,86.175,86.125,86.151,1257100003.0
2005-06-27 18:19:00,86.117,86.174,86.105,86.15,1800100001.0
2005-06-27 18:20:00,86.145,86.174,86.113,86.148,1919499998.0
2005-06-27 18:21:00,86.145,86.185,86.11,86.151,1944300000.0
2005-06-27 18:22:00,86.163,86.184,86.129,86.153,1458299993.0
2005-06-27 18:23:00,86.18,86.18,86.17,86.18,2125299996.0
2005-06-27 18:24:00,86.19,86.19,86.16,86.16,2125299996.0
2005-06-27 18:25:00,86.162,86.172,86.125,86.129,2125299996.0
2005-06-27 18:26:00,86.14,86.14,86.13,86.14,1125000001.0
2005-06-27 18:27:00,86.096,86.143,86.093,86.131,1125000001.0
2005-06-27 18:28:00,86.115,86.136,86.077,86.088,1645199997.0
2005-06-27 18:29:00,86.136,86.144,86.058,86.129,1201399991.0
2005-06-27 18:30:00,86.115,86.141,86.09,86.103,923500000.0
2005-06-27 18:31:00,86.115,86.138,86.064,86.103,1410799994.0
2005-06-27 18:32:00,86.1,86.12,86.065,86.085,1809799997.0
2005-06-27 18:33:00,86.11,86.11,86.1,86.1,1906799987.0
2005-06-27 18:34:00,86.087,86.128,86.075,86.128,1906799987.0
2005-06-27 18:35:00,86.106,86.126,86.063,86.092,1476499995.0
2005-06-27 18:36:00,86.118,86.142,86.071,86.108,786400001.0
2005-06-27 18:37:00,86.104,86.146,86.079,86.1,1038499999.0
2005-06-27 18:38:00,86.086,86.138,86.073,86.105,989099997.0
2005-06-27 18:39:00,86.132,86.151,86.089,86.127,1008500000.0
2005-06-27 18:40:00,86.131,86.142,86.073,86.079,1548299994.0
2005-06-27 18:41:00,86.1,86.13,86.069,86.095,618899995.0
2005-06-27 18:42:00,86.102,86.129,86.085,86.1,1270400003.0
2005-06-27 18:43:00,86.11,86.117,86.069,86.087,523900001.0
2005-06-27 18:44:00,86.11,86.12,86.052,86.087,858700003.0
2005-06-27 18:45:00,86.098,86.127,86.062,86.072,941000003.0
2005-06-27 18:46:00,86.089,86.123,86.071,86.085,745200002.0
2005-06-27 18:47:00,86.085,86.115,86.079,86.081,213500001.0
2005-06-27 18:48:00,86.097,86.124,86.064,86.086,470200008.0
2005-06-27 18:49:00,86.092,86.122,86.079,86.11,946400000.0
2005-06-27 18:50:00,86.067,86.12,86.058,86.086,896799990.0
2005-06-27 18:51:00,86.121,86.127,86.073,86.108,1093899994.0
2005-06-27 18:52:00,86.089,86.125,86.054,86.12,1242699997.0
2005-06-27 18:53:00,86.098,86.119,86.062,86.115,1639499992.0
2005-06-27 18:54:00,86.114,86.122,86.054,86.08,1255699996.0
2005-06-27 18:55:00,86.094,86.125,86.066,86.086,1921299991.0
2005-06-27 18:56:00,86.085,86.122,86.062,86.105,441600006.0
2005-06-27 18:57:00,86.113,86.125,86.078,86.096,676900004.0
2005-06-27 18:58:00,86.101,86.122,86.071,86.084,1042500002.0
2005-06-27 18:59:00,86.098,86.134,86.076,86.085,1165499999.0
2005-06-27 19:00:00,86.08,86.118,86.08,86.108,305899995.0
2005-06-27 19:01:00,86.12,86.12,86.075,86.092,384299995.0
2005-06-27 19:02:00,86.101,86.137,86.097,86.129,201200002.0
2005-06-27 19:03:00,86.105,86.154,86.093,86.127,459300000.0
2005-06-27 19:04:00,86.125,86.155,86.118,86.128,481200004.0
2005-06-27 19:05:00,86.159,86.173,86.119,86.144,580599995.0
2005-06-27 19:06:00,86.156,86.179,86.115,86.136,871300001.0
2005-06-27 19:07:00,86.143,86.183,86.132,86.15,1486699989.0
2005-06-27 19:08:00,86.125,86.178,86.111,86.132,1775499985.0
2005-06-27 19:09:00,86.148,86.201,86.135,86.168,1072200004.0
2005-06-27 19:10:00,86.173,86.193,86.143,86.156,271800002.0
2005-06-27 19:11:00,86.182,86.202,86.139,86.141,502499997.0
2005-06-27 19:12:00,86.173,86.202,86.153,86.185,244599998.0
2005-06-27 19:13:00,86.181,86.2,86.146,86.157,349799999.0
2005-06-27 19:14:00,86.151,86.201,86.143,86.183,438499997.0
2005-06-27 19:15:00,86.141,86.184,86.13,86.153,1032099998.0
2005-06-27 19:16:00,86.167,86.191,86.15,86.174,510100003.0
2005-06-27 19:17:00,86.183,86.192,86.137,86.144,712400002.0
2005-06-27 19:18:00,86.148,86.185,86.129,86.162,710699990.0
2005-06-27 19:19:00,86.128,86.184,86.121,86.148,1144899993.0
2005-06-27 19:20:00,86.153,86.187,86.134,86.152,716900004.0
2005-06-27 19:21:00,86.159,86.187,86.139,86.142,951200006.0
2005-06-27 19:22:00,86.145,86.206,86.129,86.184,220000001.0
2005-06-27 19:23:00,86.173,86.184,86.136,86.157,1751499994.0
2005-06-27 19:24:00,86.163,86.207,86.14,86.176,632000004.0
2005-06-27 19:25:00,86.17,86.188,86.135,86.151,1198899999.0
2005-06-27 19:26:00,86.17,86.19,86.17,86.18,1378400002.0
2005-06-27 19:27:00,86.181,86.188,86.136,86.151,1378400002.0
2005-06-27 19:28:00,86.175,86.181,86.139,86.156,1054299996.0
2005-06-27 19:29:00,86.177,86.179,86.127,86.158,236299998.0
2005-06-27 19:30:00,86.174,86.199,86.144,86.199,1059499998.0
2005-06-27 19:31:00,86.191,86.191,86.13,86.16,403700001.0
2005-06-27 19:32:00,86.16,86.192,86.137,86.172,796500000.0
2005-06-27 19:33:00,86.146,86.186,86.133,86.18,821500003.0
2005-06-27 19:34:00,86.146,86.189,86.131,86.18,1290499992.0
2005-06-27 19:35:00,86.155,86.183,86.124,86.148,931800001.0
2005-06-27 19:36:00,86.14,86.168,86.119,86.145,617099994.0
2005-06-27 19:37:00,86.137,86.174,86.137,86.163,222800000.0
2005-06-27 19:38:00,86.15,86.189,86.135,86.136,821000000.0
2005-06-27 19:39:00,86.138,86.183,86.121,86.126,898400000.0
2005-06-27 19:40:00,86.128,86.166,86.116,86.13,858800003.0
2005-06-27 19:41:00,86.16,86.176,86.125,86.141,1124300006.0
2005-06-27 19:42:00,86.157,86.188,86.134,86.149,938599997.0
2005-06-27 19:43:00,86.133,86.185,86.126,86.139,451199999.0
2005-06-27 19:44:00,86.151,86.187,86.123,86.173,800399999.0
2005-06-27 19:45:00,86.123,86.183,86.123,86.183,268600002.0
2005-06-27 19:46:00,86.142,86.187,86.133,86.178,592699997.0
2005-06-27 19:47:00,86.187,86.187,86.136,86.154,348400002.0
2005-06-27 19:48:00,86.153,86.184,86.134,86.175,933799998.0
2005-06-27 19:49:00,86.153,86.184,86.142,86.165,590300001.0
2005-06-27 19:50:00,86.17,86.185,86.14,86.153,698099992.0
2005-06-27 19:51:00,86.185,86.198,86.141,86.162,576999998.0
2005-06-27 19:52:00,86.136,86.182,86.128,86.175,360099998.0
2005-06-27 19:53:00,86.161,86.183,86.129,86.145,613600000.0
2005-06-27 19:54:00,86.152,86.177,86.117,86.151,748300003.0
2005-06-27 19:55:00,86.13,86.173,86.13,86.17,273000000.0
2005-06-27 19:56:00,86.147,86.181,86.138,86.148,417899996.0
2005-06-27 19:57:00,86.146,86.176,86.12,86.176,696400002.0
2005-06-27 19:58:00,86.119,86.175,86.119,86.134,1336399995.0
2005-06-27 19:59:00,86.152,86.155,86.082,86.126,843499996.0
2005-06-27 20:00:00,86.148,86.17,86.114,86.143,325100002.0
2005-06-27 20:01:00,86.165,86.185,86.127,86.148,507299994.0
2005-06-27 20:02:00,86.162,86.188,86.128,86.142,614100005.0
2005-06-27 20:03:00,86.145,86.171,86.122,86.135,415399996.0
2005-06-27 20:04:00,86.131,86.158,86.104,86.121,542799999.0
2005-06-27 20:05:00,86.129,86.162,86.119,86.154,522799999.0
2005-06-27 20:06:00,86.135,86.175,86.111,86.111,686299996.0
2005-06-27 20:07:00,86.115,86.155,86.095,86.109,343100000.0
2005-06-27 20:08:00,86.13,86.152,86.091,86.135,685399999.0
2005-06-27 20:09:00,86.099,86.151,86.093,86.134,542799999.0
2005-06-27 20:10:00,86.123,86.157,86.094,86.107,707499997.0
2005-06-27 20:11:00,86.11,86.15,86.067,86.103,1297199991.0
2005-06-27 20:12:00,86.088,86.146,86.083,86.129,1552399995.0
2005-06-27 20:13:00,86.138,86.148,86.088,86.092,1065000007.0
2005-06-27 20:14:00,86.133,86.144,86.067,86.119,502900000.0
2005-06-27 20:15:00,86.095,86.141,86.085,86.094,1152799999.0
2005-06-27 20:16:00,86.122,86.146,86.102,86.102,1516599998.0
2005-06-27 20:17:00,86.109,86.165,86.106,86.147,231799998.0
2005-06-27 20:18:00,86.157,86.159,86.101,86.108,210700005.0
2005-06-27 20:19:00,86.132,86.152,86.082,86.111,1392899981.0
2005-06-27 20:20:00,86.124,86.139,86.102,86.114,1550099986.0
2005-06-27 20:21:00,86.152,86.169,86.11,86.115,456199994.0
2005-06-27 20:22:00,86.117,86.156,86.102,86.106,932000004.0
2005-06-27 20:23:00,86.155,86.155,86.098,86.116,807999998.0
2005-06-27 20:24:00,86.114,86.156,86.114,86.156,475999999.0
2005-06-27 20:25:00,86.143,86.157,86.113,86.146,775599991.0
2005-06-27 20:26:00,86.119,86.154,86.1,86.11,489600003.0
2005-06-27 20:27:00,86.122,86.174,86.111,86.13,1189500002.0
2005-06-27 20:28:00,86.15,86.15,86.15,86.15,2112999998.0
2005-06-27 20:29:00,86.12,86.148,86.082,86.147,2112999998.0
2005-06-27 20:30:00,86.15,86.15,86.14,86.15,1896400000.0
2005-06-27 20:31:00,86.124,86.147,86.101,86.147,1896400000.0
2005-06-27 20:32:00,86.14,86.14,86.14,86.14,478500002.0
2005-06-27 20:33:00,86.121,86.16,86.117,86.129,478500002.0
2005-06-27 20:34:00,86.127,86.157,86.109,86.149,412899993.0
2005-06-27 20:35:00,86.125,86.146,86.085,86.127,601899993.0
2005-06-27 20:36:00,86.101,86.141,86.072,86.118,490000001.0
2005-06-27 20:37:00,86.117,86.143,86.076,86.076,705300001.0
2005-06-27 20:38:00,86.092,86.131,86.076,86.125,1394999997.0
2005-06-27 20:39:00,86.107,86.145,86.093,86.138,1154599989.0
2005-06-27 20:40:00,86.095,86.129,86.081,86.115,1576999989.0
2005-06-27 20:41:00,86.093,86.134,86.085,86.128,939399999.0
2005-06-27 20:42:00,86.131,86.133,86.075,86.075,1097599999.0
2005-06-27 20:43:00,86.088,86.132,86.073,86.096,615499989.0
2005-06-27 20:44:00,86.105,86.124,86.077,86.086,1091999992.0
2005-06-27 20:45:00,86.081,86.124,86.081,86.107,1198199995.0
2005-06-27 20:46:00,86.095,86.123,86.064,86.09,675599999.0
2005-06-27 20:47:00,86.082,86.139,86.082,86.123,1174700001.0
2005-06-27 20:48:00,86.101,86.154,86.09,86.147,949000001.0
2005-06-27 20:49:00,86.136,86.155,86.115,86.126,992399995.0
2005-06-27 20:50:00,86.127,86.172,86.113,86.134,1005599999.0
2005-06-27 20:51:00,86.145,86.183,86.131,86.172,735200005.0
2005-06-27 20:52:00,86.143,86.193,86.127,86.17,719700001.0
2005-06-27 20:53:00,86.157,86.184,86.138,86.163,1432599995.0
2005-06-27 20:54:00,86.149,86.189,86.137,86.157,485800004.0
2005-06-27 20:55:00,86.188,86.207,86.146,86.147,1048999999.0
2005-06-27 20:56:00,86.14,86.202,86.128,86.168,894900003.0
2005-06-27 20:57:00,86.157,86.193,86.129,86.129,1397799996.0
2005-06-27 20:58:00,86.16,86.16,86.13,86.14,1997099985.0
2005-06-27 20:59:00,86.119,86.131,86.066,86.08,1997099985.0
2005-06-27 21:00:00,86.083,86.124,86.07,86.083,1743499987.0
2005-06-27 21:01:00,86.09,86.1,86.07,86.07,607000000.0
2005-06-27 21:02:00,86.044,86.087,86.024,86.044,607000000.0
2005-06-27 21:03:00,86.083,86.115,86.049,86.058,490099999.0
2005-06-27 21:04:00,86.045,86.085,86.028,86.058,429599996.0
2005-06-27 21:05:00,86.086,86.128,86.057,86.086,337500001.0
2005-06-27 21:06:00,86.097,86.135,86.083,86.127,672399995.0
2005-06-27 21:07:00,86.11,86.15,86.087,86.107,478500001.0
2005-06-27 21:08:00,86.074,86.122,86.059,86.076,638099996.0
2005-06-27 21:09:00,86.094,86.12,86.087,86.111,346100000.0
2005-06-27 21:10:00,86.1,86.128,86.083,86.101,426700001.0
2005-06-27 21:11:00,86.088,86.135,86.068,86.099,453899998.0
2005-06-27 21:12:00,86.078,86.124,86.06,86.079,450999994.0
2005-06-27 21:13:00,86.094,86.125,86.069,86.081,1041499992.0
2005-06-27 21:14:00,86.102,86.134,86.078,86.078,968399999.0
2005-06-27 21:15:00,86.095,86.143,86.074,86.115,1127799992.0
2005-06-27 21:16:00,86.097,86.145,86.087,86.112,951299999.0
2005-06-27 21:17:00,86.143,86.154,86.102,86.13,1157799988.0
2005-06-27 21:18:00,86.101,86.146,86.08,86.093,712000002.0
2005-06-27 21:19:00,86.104,86.153,86.091,86.105,847599991.0
2005-06-27 21:20:00,86.107,86.145,86.087,86.097,1440400001.0
2005-06-27 21:21:00,86.094,86.149,86.071,86.085,1565499993.0
2005-06-27 21:22:00,86.1,86.121,86.075,86.117,1589099984.0
2005-06-27 21:23:00,86.108,86.129,86.08,86.112,946900004.0
2005-06-27 21:24:00,86.112,86.128,86.066,86.124,686299997.0
2005-06-27 21:25:00,86.12,86.148,86.085,86.091,1352500000.0
2005-06-27 21:26:00,86.106,86.127,86.088,86.104,459199999.0
2005-06-27 21:27:00,86.128,86.141,86.082,86.093,462099998.0
2005-06-27 21:28:00,86.113,86.143,86.101,86.104,393900001.0
2005-06-27 21:29:00,86.115,86.144,86.088,86.107,731600002.0
2005-06-27 21:30:00,86.099,86.143,86.083,86.096,467300006.0
2005-06-27 21:31:00,86.098,86.128,86.086,86.101,276300002.0
2005-06-27 21:32:00,86.109,86.135,86.084,86.12,1372700002.0
2005-06-27 21:33:00,86.124,86.133,86.102,86.125,190900003.0
2005-06-27 21:34:00,86.133,86.148,86.1,86.116,724599993.0
2005-06-27 21:35:00,86.123,86.143,86.099,86.143,333300002.0
2005-06-27 21:36:00,86.111,86.147,86.094,86.118,287099998.0
2005-06-27 21:37:00,86.099,86.137,86.083,86.107,362399998.0
2005-06-27 21:38:00,86.1,86.14,86.094,86.115,348100000.0
2005-06-27 21:39:00,86.108,86.142,86.093,86.132,206799998.0
2005-06-27 21:40:00,86.136,86.148,86.095,86.131,438300000.0
2005-06-27 21:41:00,86.132,86.159,86.084,86.092,507700003.0
2005-06-27 21:42:00,86.117,86.139,86.088,86.102,562199998.0
2005-06-27 21:43:00,86.099,86.148,86.077,86.148,619899998.0
2005-06-27 21:44:00,86.129,86.133,86.095,86.107,1408599999.0
2005-06-27 21:45:00,86.108,86.131,86.08,86.08,1194799989.0
2005-06-27 21:46:00,86.123,86.147,86.094,86.118,413699996.0
2005-06-27 21:47:00,86.094,86.144,86.09,86.103,844500002.0
2005-06-27 21:48:00,86.097,86.115,86.078,86.089,297299996.0
2005-06-27 21:49:00,86.095,86.134,86.074,86.108,723100001.0
2005-06-27 21:50:00,86.124,86.124,86.087,86.091,217999999.0
2005-06-27 21:51:00,86.114,86.126,86.078,86.09,407299997.0
2005-06-27 21:52:00,86.088,86.129,86.072,86.084,563399995.0
2005-06-27 21:53:00,86.105,86.121,86.092,86.094,251900000.0
2005-06-27 21:54:00,86.137,86.139,86.084,86.084,183700002.0
2005-06-27 21:55:00,86.074,86.125,86.074,86.113,195499998.0
2005-06-27 21:56:00,86.114,86.139,86.089,86.13,434799994.0
2005-06-27 21:57:00,86.08,86.13,86.079,86.089,377799999.0
2005-06-27 21:58:00,86.08,86.115,86.069,86.107,271299997.0
2005-06-27 21:59:00,86.102,86.124,86.061,86.116,524099995.0
2005-06-27 22:00:00,86.125,86.14,86.082,86.103,681599996.0
2005-06-27 22:01:00,86.112,86.137,86.075,86.133,824200003.0
2005-06-27 22:02:00,86.105,86.135,86.081,86.097,1149200005.0
2005-06-27 22:03:00,86.096,86.141,86.096,86.135,238900001.0
2005-06-27 22:04:00,86.158,86.159,86.108,86.128,742099995.0
2005-06-27 22:05:00,86.121,86.153,86.113,86.135,286099999.0
2005-06-27 22:06:00,86.152,86.171,86.097,86.116,346799998.0
2005-06-27 22:07:00,86.119,86.156,86.102,86.12,317500005.0
2005-06-27 22:08:00,86.13,86.144,86.092,86.107,418699995.0
2005-06-27 22:09:00,86.111,86.143,86.099,86.113,432400001.0
2005-06-27 22:10:00,86.114,86.139,86.098,86.098,183000000.0
2005-06-27 22:11:00,86.125,86.158,86.097,86.124,431399998.0
2005-06-27 22:12:00,86.144,86.156,86.098,86.113,370600003.0
2005-06-27 22:13:00,86.136,86.168,86.096,86.129,458799995.0
2005-06-27 22:14:00,86.137,86.151,86.11,86.112,149399998.0
2005-06-27 22:15:00,86.118,86.158,86.115,86.158,465099997.0
2005-06-27 22:16:00,86.147,86.148,86.086,86.107,433899997.0
2005-06-27 22:17:00,86.118,86.155,86.114,86.126,321899999.0
2005-06-27 22:18:00,86.123,86.144,86.105,86.113,249100000.0
2005-06-27 22:19:00,86.098,86.139,86.096,86.11,170999996.0
2005-06-27 22:20:00,86.124,86.138,86.088,86.088,139499998.0
2005-06-27 22:21:00,86.086,86.138,86.086,86.124,129900002.0
2005-06-27 22:22:00,86.126,86.145,86.076,86.086,356799998.0
2005-06-27 22:23:00,86.13,86.14,86.088,86.096,194600000.0
2005-06-27 22:24:00,86.108,86.137,86.093,86.106,226600003.0
2005-06-27 22:25:00,86.105,86.138,86.101,86.118,207599998.0
2005-06-27 22:26:00,86.11,86.143,86.093,86.129,156499999.0
2005-06-27 22:27:00,86.145,86.163,86.109,86.132,714899996.0
2005-06-27 22:28:00,86.126,86.141,86.113,86.123,296199997.0
2005-06-27 22:29:00,86.129,86.135,86.069,86.069,342900002.0
2005-06-27 22:30:00,86.123,86.151,86.083,86.135,545999992.0
2005-06-27 22:31:00,86.128,86.157,86.089,86.104,179699996.0
2005-06-27 22:32:00,86.096,86.133,86.085,86.133,243399999.0
2005-06-27 22:33:00,86.089,86.123,86.076,86.09,518200001.0
2005-06-27 22:34:00,86.121,86.14,86.08,86.1,517000001.0
2005-06-27 22:35:00,86.132,86.132,86.063,86.063,291499996.0
2005-06-27 22:36:00,86.099,86.133,86.076,86.1,260600000.0
2005-06-27 22:37:00,86.095,86.123,86.058,86.075,193299999.0
2005-06-27 22:38:00,86.106,86.122,86.088,86.097,242500000.0
2005-06-27 22:39:00,86.12,86.123,86.086,86.102,413499999.0
2005-06-27 22:40:00,86.129,86.142,86.097,86.112,425699995.0
2005-06-27 22:41:00,86.094,86.114,86.081,86.097,247699998.0
2005-06-27 22:42:00,86.119,86.135,86.082,86.11,252700000.0
2005-06-27 22:43:00,86.1,86.122,86.066,86.086,561200000.0
2005-06-27 22:44:00,86.121,86.121,86.071,86.09,491500002.0
2005-06-27 22:45:00,86.084,86.126,86.072,86.102,357899998.0
2005-06-27 22:46:00,86.08,86.139,86.074,86.125,409300000.0
2005-06-27 22:47:00,86.12,86.12,86.071,86.085,388400001.0
2005-06-27 22:48:00,86.108,86.118,86.053,86.059,489300000.0
2005-06-27 22:49:00,86.089,86.124,86.066,86.096,608599994.0
2005-06-27 22:50:00,86.086,86.124,86.086,86.12,167100001.0
2005-06-27 22:51:00,86.118,86.126,86.069,86.103,636299998.0
2005-06-27 22:52:00,86.105,86.123,86.092,86.102,148099998.0
2005-06-27 22:53:00,86.107,86.127,86.059,86.081,338100000.0
2005-06-27 22:54:00,86.084,86.118,86.079,86.118,200899997.0
2005-06-27 22:55:00,86.083,86.108,86.064,86.073,324799996.0
2005-06-27 22:56:00,86.081,86.108,86.046,86.059,293399997.0
2005-06-27 22:57:00,86.063,86.098,86.048,86.064,192200002.0
2005-06-27 22:58:00,86.102,86.107,86.073,86.077,176599998.0
2005-06-27 22:59:00,86.051,86.077,86.022,86.074,296699999.0
2005-06-27 23:00:00,86.086,86.111,86.065,86.066,256699999.0
2005-06-27 23:01:00,86.078,86.116,86.058,86.103,218899998.0
2005-06-27 23:02:00,86.089,86.091,86.067,86.073,163300001.0
2005-06-27 23:03:00,86.085,86.105,86.076,86.102,234700002.0
2005-06-27 23:04:00,86.116,86.145,86.083,86.087,263599996.0
2005-06-27 23:05:00,86.116,86.157,86.105,86.109,219600004.0
2005-06-27 23:06:00,86.15,86.16,86.096,86.16,339200005.0
2005-06-27 23:07:00,86.114,86.15,86.088,86.133,250799999.0
2005-06-27 23:08:00,86.105,86.134,86.097,86.131,297799998.0
2005-06-27 23:09:00,86.15,86.152,86.088,86.133,258599995.0
2005-06-27 23:10:00,86.147,86.158,86.081,86.091,260600001.0
2005-06-27 23:11:00,86.107,86.122,86.08,86.092,163999999.0
2005-06-27 23:12:00,86.106,86.122,86.087,86.108,266800001.0
2005-06-27 23:13:00,86.119,86.128,86.086,86.128,173100000.0
2005-06-27 23:14:00,86.137,86.137,86.069,86.069,215900003.0
2005-06-27 23:15:00,86.083,86.127,86.073,86.11,303399997.0
2005-06-27 23:16:00,86.093,86.123,86.085,86.107,213599996.0
2005-06-27 23:17:00,86.083,86.125,86.063,86.107,277900001.0
2005-06-27 23:18:00,86.11,86.128,86.088,86.12,298399996.0
2005-06-27 23:19:00,86.103,86.127,86.078,86.127,272299999.0
2005-06-27 23:20:00,86.133,86.151,86.108,86.136,284300001.0
2005-06-27 23:21:00,86.121,86.148,86.102,86.109,172499997.0
2005-06-27 23:22:00,86.094,86.129,86.069,86.076,216400000.0
2005-06-27 23:23:00,86.11,86.152,86.109,86.109,201599993.0
2005-06-27 23:24:00,86.105,86.147,86.095,86.123,252299999.0
2005-06-27 23:25:00,86.104,86.161,86.103,86.161,131199999.0
2005-06-27 23:26:00,86.157,86.158,86.108,86.127,219600002.0
2005-06-27 23:27:00,86.132,86.163,86.129,86.138,159000000.0
2005-06-27 23:28:00,86.188,86.188,86.123,86.123,231700000.0
2005-06-27 23:29:00,86.142,86.182,86.118,86.166,264700002.0
2005-06-27 23:30:00,86.143,86.171,86.123,86.123,270599997.0
2005-06-27 23:31:00,86.139,86.175,86.139,86.174,214899999.0
2005-06-27 23:32:00,86.162,86.169,86.118,86.12,213500000.0
2005-06-27 23:33:00,86.121,86.166,86.107,86.123,314300001.0
2005-06-27 23:34:00,86.185,86.208,86.134,86.188,256100002.0
2005-06-27 23:35:00,86.183,86.195,86.135,86.159,218899999.0
2005-06-27 23:36:00,86.164,86.184,86.134,86.147,164800000.0
2005-06-27 23:37:00,86.157,86.169,86.133,86.146,279599999.0
2005-06-27 23:38:00,86.133,86.163,86.128,86.141,187500002.0
2005-06-27 23:39:00,86.151,86.18,86.135,86.176,204400000.0
2005-06-27 23:40:00,86.146,86.166,86.125,86.144,292399998.0
2005-06-27 23:41:00,86.141,86.167,86.134,86.148,129599999.0
2005-06-27 23:42:00,86.155,86.174,86.12,86.12,176800001.0
2005-06-27 23:43:00,86.142,86.165,86.135,86.163,239200001.0
2005-06-27 23:44:00,86.147,86.186,86.145,86.186,450799998.0
2005-06-27 23:45:00,86.167,86.167,86.129,86.134,69800000.0
2005-06-27 23:46:00,86.153,86.177,86.14,86.165,338000002.0
2005-06-27 23:47:00,86.168,86.186,86.132,86.186,292800001.0
2005-06-27 23:48:00,86.164,86.175,86.134,86.145,138299999.0
2005-06-27 23:49:00,86.177,86.185,86.133,86.16,262000001.0
2005-06-27 23:50:00,86.157,86.176,86.133,86.154,259700003.0
2005-06-27 23:51:00,86.163,86.173,86.134,86.143,170899998.0
2005-06-27 23:52:00,86.138,86.176,86.121,86.154,339800003.0
2005-06-27 23:53:00,86.155,86.183,86.138,86.138,112500001.0
2005-06-27 23:54:00,86.171,86.189,86.138,86.17,257900004.0
2005-06-27 23:55:00,86.148,86.199,86.148,86.199,211899999.0
2005-06-27 23:56:00,86.184,86.192,86.157,86.157,181199999.0
2005-06-27 23:57:00,86.141,86.182,86.141,86.17,237100000.0
2005-06-27 23:58:00,86.155,86.172,86.131,86.144,275899997.0
2005-06-27 23:59:00,86.172,86.189,86.147,86.166,242500001.0
2005-06-28 00:00:00,86.145,86.187,86.144,86.181,244199995.0
2005-06-28 00:01:00,86.135,86.165,86.124,86.162,207100002.0
2005-06-28 00:02:00,86.192,86.192,86.126,86.14,244600003.0
2005-06-28 00:03:00,86.143,86.183,86.122,86.167,219099999.0
2005-06-28 00:04:00,86.154,86.187,86.147,86.177,289400002.0
2005-06-28 00:05:00,86.155,86.186,86.119,86.186,347699999.0
2005-06-28 00:06:00,86.18,86.183,86.136,86.162,137099999.0
2005-06-28 00:07:00,86.187,86.192,86.134,86.149,184100001.0
2005-06-28 00:08:00,86.178,86.187,86.142,86.157,367399995.0
2005-06-28 00:09:00,86.109,86.145,86.083,86.107,134799999.0
2005-06-28 00:10:00,86.103,86.145,86.099,86.115,328300004.0
2005-06-28 00:11:00,86.108,86.148,86.1,86.144,270499997.0
2005-06-28 00:12:00,86.105,86.143,86.087,86.143,220299999.0
2005-06-28 00:13:00,86.125,86.125,86.07,86.07,170399999.0
2005-06-28 00:14:00,86.086,86.121,86.086,86.121,190700000.0
2005-06-28 00:15:00,86.081,86.12,86.075,86.083,249299999.0
2005-06-28 00:16:00,86.082,86.118,86.081,86.105,177499998.0
2005-06-28 00:17:00,86.103,86.125,86.082,86.088,222400001.0
2005-06-28 00:18:00,86.115,86.133,86.079,86.079,275500002.0
2005-06-28 00:19:00,86.09,86.138,86.08,86.138,187200002.0
2005-06-28 00:20:00,86.132,86.137,86.09,86.09,219399999.0
2005-06-28 00:21:00,86.1,86.14,86.097,86.126,237499999.0
2005-06-28 00:22:00,86.107,86.129,86.088,86.105,168600003.0
2005-06-28 00:23:00,86.112,86.135,86.091,86.091,209700002.0
2005-06-28 00:24:00,86.137,86.149,86.066,86.089,212399998.0
2005-06-28 00:25:00,86.118,86.135,86.087,86.119,259400000.0
2005-06-28 00:26:00,86.113,86.148,86.101,86.121,283100001.0
2005-06-28 00:27:00,86.126,86.153,86.109,86.12,234000003.0
2005-06-28 00:28:00,86.125,86.14,86.106,86.117,255399995.0
2005-06-28 00:29:00,86.128,86.135,86.103,86.116,252300000.0
2005-06-28 00:30:00,86.111,86.145,86.104,86.128,203299998.0
2005-06-28 00:31:00,86.104,86.139,86.093,86.13,289700001.0
2005-06-28 00:32:00,86.122,86.129,86.094,86.094,236300000.0
2005-06-28 00:33:00,86.101,86.139,86.088,86.097,162499998.0
2005-06-28 00:34:00,86.114,86.13,86.073,86.073,190299995.0
2005-06-28 00:35:00,86.119,86.133,86.095,86.095,227500003.0
2005-06-28 00:36:00,86.138,86.155,86.102,86.109,261800001.0
2005-06-28 00:37:00,86.114,86.153,86.108,86.153,401200000.0
2005-06-28 00:38:00,86.137,86.147,86.116,86.118,239500000.0
2005-06-28 00:39:00,86.146,86.146,86.095,86.099,277000000.0
2005-06-28 00:40:00,86.14,86.154,86.102,86.116,264000001.0
2005-06-28 00:41:00,86.122,86.152,86.113,86.144,135099998.0
2005-06-28 00:42:00,86.121,86.153,86.107,86.15,235900000.0
2005-06-28 00:43:00,86.143,86.177,86.127,86.168,160199999.0
2005-06-28 00:44:00,86.19,86.199,86.124,86.152,194900001.0
2005-06-28 00:45:00,86.138,86.175,86.119,86.151,185700000.0
2005-06-28 00:46:00,86.121,86.166,86.118,86.15,244200001.0
2005-06-28 00:47:00,86.152,86.178,86.113,86.163,375899995.0
2005-06-28 00:48:00,86.161,86.165,86.124,86.124,270800003.0
2005-06-28 00:49:00,86.142,86.15,86.118,86.126,331799998.0
2005-06-28 00:50:00,86.129,86.167,86.125,86.164,196299999.0
2005-06-28 00:51:00,86.15,86.168,86.12,86.147,309600003.0
2005-06-28 00:52:00,86.141,86.163,86.119,86.131,153900000.0
2005-06-28 00:53:00,86.182,86.182,86.122,86.127,280200000.0
2005-06-28 00:54:00,86.128,86.168,86.127,86.137,171399999.0
2005-06-28 00:55:00,86.11,86.151,86.101,86.124,270000000.0
2005-06-28 00:56:00,86.14,86.161,86.113,86.113,250800003.0
2005-06-28 00:57:00,86.157,86.168,86.094,86.11,220300000.0
2005-06-28 00:58:00,86.141,86.166,86.128,86.138,193399999.0
2005-06-28 00:59:00,86.164,86.185,86.144,86.17,368599993.0
2005-06-28 01:00:00,86.143,86.189,86.134,86.156,247399998.0
2005-06-28 01:01:00,86.149,86.176,86.113,86.113,204099998.0
2005-06-28 01:02:00,86.133,86.17,86.12,86.158,168200001.0
2005-06-28 01:03:00,86.147,86.158,86.117,86.15,362600000.0
2005-06-28 01:04:00,86.136,86.154,86.111,86.147,324799997.0
2005-06-28 01:05:00,86.177,86.177,86.121,86.14,202500003.0
2005-06-28 01:06:00,86.143,86.164,86.109,86.132,288099998.0
2005-06-28 01:07:00,86.124,86.153,86.109,86.123,228099997.0
2005-06-28 01:08:00,86.123,86.163,86.122,86.145,171700001.0
2005-06-28 01:09:00,86.148,86.154,86.124,86.124,179299999.0
2005-06-28 01:10:00,86.118,86.145,86.108,86.117,262899999.0
2005-06-28 01:11:00,86.109,86.141,86.094,86.115,219099999.0
2005-06-28 01:12:00,86.108,86.151,86.092,86.127,332699995.0
2005-06-28 01:13:00,86.106,86.135,86.1,86.128,318700001.0
2005-06-28 01:14:00,86.098,86.16,86.098,86.123,187299997.0
2005-06-28 01:15:00,86.115,86.146,86.108,86.123,173199998.0
2005-06-28 01:16:00,86.132,86.15,86.105,86.109,226100000.0
2005-06-28 01:17:00,86.137,86.143,86.104,86.136,265000003.0
2005-06-28 01:18:00,86.125,86.149,86.098,86.107,359300002.0
2005-06-28 01:19:00,86.103,86.154,86.101,86.152,153899998.0
2005-06-28 01:20:00,86.152,86.155,86.093,86.093,192199998.0
2005-06-28 01:21:00,86.108,86.147,86.087,86.104,240800002.0
2005-06-28 01:22:00,86.105,86.136,86.096,86.096,192399999.0
2005-06-28 01:23:00,86.114,86.139,86.099,86.103,229899998.0
2005-06-28 01:24:00,86.11,86.162,86.11,86.156,225399998.0
2005-06-28 01:25:00,86.133,86.184,86.129,86.157,205499998.0
2005-06-28 01:26:00,86.14,86.182,86.126,86.152,252699997.0
2005-06-28 01:27:00,86.148,86.174,86.144,86.149,250100001.0
2005-06-28 01:28:00,86.155,86.168,86.127,86.143,136000001.0
2005-06-28 01:29:00,86.128,86.178,86.108,86.157,223300001.0
2005-06-28 01:30:00,86.151,86.173,86.13,86.143,324800002.0
2005-06-28 01:31:00,86.165,86.19,86.154,86.19,141899999.0
2005-06-28 01:32:00,86.171,86.192,86.151,86.177,126399999.0
2005-06-28 01:33:00,86.168,86.183,86.151,86.162,257300002.0
2005-06-28 01:34:00,86.182,86.193,86.157,86.162,239299997.0
2005-06-28 01:35:00,86.165,86.191,86.147,86.167,231299997.0
2005-06-28 01:36:00,86.188,86.208,86.166,86.195,431799994.0
2005-06-28 01:37:00,86.211,86.227,86.187,86.215,241999998.0
2005-06-28 01:38:00,86.222,86.238,86.192,86.2,219699998.0
2005-06-28 01:39:00,86.201,86.228,86.176,86.207,235400005.0
2005-06-28 01:40:00,86.215,86.229,86.189,86.189,314000000.0
2005-06-28 01:41:00,86.177,86.242,86.177,86.242,177200002.0
2005-06-28 01:42:00,86.223,86.242,86.193,86.205,288299997.0
2005-06-28 01:43:00,86.225,86.258,86.202,86.244,362499999.0
2005-06-28 01:44:00,86.248,86.268,86.228,86.23,202200002.0
2005-06-28 01:45:00,86.205,86.245,86.202,86.235,224699994.0
2005-06-28 01:46:00,86.252,86.265,86.216,86.22,333299996.0
2005-06-28 01:47:00,86.23,86.249,86.205,86.249,288099997.0
2005-06-28 01:48:00,86.231,86.247,86.205,86.234,302099999.0
2005-06-28 01:49:00,86.208,86.24,86.206,86.24,305300000.0
2005-06-28 01:50:00,86.206,86.249,86.206,86.241,271000002.0
2005-06-28 01:51:00,86.231,86.258,86.211,86.249,313699996.0
2005-06-28 01:52:00,86.236,86.273,86.227,86.25,206899999.0
2005-06-28 01:53:00,86.209,86.273,86.205,86.243,192999996.0
2005-06-28 01:54:00,86.244,86.259,86.222,86.236,275199998.0
2005-06-28 01:55:00,86.244,86.255,86.223,86.224,265800000.0
2005-06-28 01:56:00,86.209,86.249,86.209,86.244,328899997.0
2005-06-28 01:57:00,86.212,86.241,86.205,86.23,329400002.0
2005-06-28 01:58:00,86.226,86.244,86.208,86.231,178699998.0
2005-06-28 01:59:00,86.223,86.255,86.203,86.239,233699999.0
2005-06-28 02:00:00,86.261,86.265,86.217,86.217,256500000.0
2005-06-28 02:01:00,86.236,86.257,86.217,86.228,197400002.0
2005-06-28 02:02:00,86.245,86.261,86.218,86.24,237300002.0
2005-06-28 02:03:00,86.256,86.293,86.237,86.253,259500001.0
2005-06-28 02:04:00,86.287,86.303,86.252,86.257,215999999.0
2005-06-28 02:05:00,86.275,86.307,86.27,86.284,223399999.0
2005-06-28 02:06:00,86.272,86.291,86.264,86.278,166999999.0
2005-06-28 02:07:00,86.266,86.29,86.253,86.273,260099999.0
2005-06-28 02:08:00,86.259,86.294,86.251,86.266,174399998.0
2005-06-28 02:09:00,86.257,86.27,86.226,86.245,282100001.0
2005-06-28 02:10:00,86.258,86.284,86.244,86.259,153099999.0
2005-06-28 02:11:00,86.248,86.277,86.233,86.277,265699997.0
2005-06-28 02:12:00,86.281,86.294,86.259,86.261,234599995.0
2005-06-28 02:13:00,86.263,86.284,86.244,86.272,245899999.0
2005-06-28 02:14:00,86.24,86.283,86.24,86.268,276100001.0
2005-06-28 02:15:00,86.255,86.299,86.241,86.251,184899997.0
2005-06-28 02:16:00,86.256,86.302,86.256,86.288,311500000.0
2005-06-28 02:17:00,86.292,86.318,86.247,86.282,200000001.0
2005-06-28 02:18:00,86.282,86.307,86.27,86.292,218100002.0
2005-06-28 02:19:00,86.296,86.298,86.23,86.236,218999995.0
2005-06-28 02:20:00,86.27,86.303,86.253,86.259,241299998.0
2005-06-28 02:21:00,86.272,86.306,86.265,86.281,88199999.0
2005-06-28 02:22:00,86.292,86.317,86.276,86.298,244500001.0
2005-06-28 02:23:00,86.292,86.314,86.273,86.291,244800000.0
2005-06-28 02:24:00,86.286,86.309,86.263,86.276,284700005.0
2005-06-28 02:25:00,86.278,86.302,86.244,86.28,200899999.0
2005-06-28 02:26:00,86.317,86.317,86.255,86.276,117199997.0
2005-06-28 02:27:00,86.305,86.315,86.245,86.245,339399996.0
2005-06-28 02:28:00,86.272,86.3,86.249,86.265,242499998.0
2005-06-28 02:29:00,86.302,86.309,86.257,86.28,178999999.0
2005-06-28 02:30:00,86.259,86.291,86.254,86.272,130499998.0
2005-06-28 02:31:00,86.27,86.284,86.244,86.264,296500002.0
2005-06-28 02:32:00,86.3,86.314,86.263,86.265,193000001.0
2005-06-28 02:33:00,86.276,86.295,86.251,86.292,199900001.0
2005-06-28 02:34:00,86.223,86.28,86.223,86.253,195299997.0
2005-06-28 02:35:00,86.24,86.275,86.229,86.237,294100003.0
2005-06-28 02:36:00,86.219,86.264,86.217,86.256,208699999.0
2005-06-28 02:37:00,86.229,86.27,86.211,86.248,264600001.0
2005-06-28 02:38:00,86.228,86.264,86.221,86.243,378300005.0
2005-06-28 02:39:00,86.215,86.256,86.212,86.24,217800003.0
2005-06-28 02:40:00,86.238,86.256,86.222,86.24,254900002.0
2005-06-28 02:41:00,86.256,86.266,86.226,86.233,344199995.0
2005-06-28 02:42:00,86.257,86.269,86.231,86.252,358000003.0
2005-06-28 02:43:00,86.223,86.254,86.203,86.233,150900001.0
2005-06-28 02:44:00,86.28,86.281,86.248,86.268,306699999.0
2005-06-28 02:45:00,86.27,86.28,86.232,86.247,268499997.0
2005-06-28 02:46:00,86.247,86.277,86.235,86.252,266099999.0
2005-06-28 02:47:00,86.235,86.274,86.235,86.274,174700002.0
2005-06-28 02:48:00,86.26,86.285,86.25,86.285,242299996.0
2005-06-28 02:49:00,86.255,86.285,86.233,86.264,181099999.0
2005-06-28 02:50:00,86.262,86.269,86.219,86.235,219499997.0
2005-06-28 02:51:00,86.241,86.263,86.218,86.254,341399990.0
2005-06-28 02:52:00,86.228,86.259,86.217,86.221,233300002.0
2005-06-28 02:53:00,86.198,86.248,86.19,86.232,175399999.0
2005-06-28 02:54:00,86.222,86.286,86.217,86.286,280300000.0
2005-06-28 02:55:00,86.277,86.277,86.246,86.246,258099998.0
2005-06-28 02:56:00,86.253,86.28,86.252,86.273,302400001.0
2005-06-28 02:57:00,86.269,86.294,86.253,86.283,272300001.0
2005-06-28 02:58:00,86.274,86.288,86.251,86.285,273300001.0
2005-06-28 02:59:00,86.27,86.279,86.227,86.227,411699997.0
2005-06-28 03:00:00,86.231,86.276,86.212,86.276,224200000.0
2005-06-28 03:01:00,86.255,86.302,86.245,86.298,212599997.0
2005-06-28 03:02:00,86.252,86.279,86.23,86.264,306299998.0
2005-06-28 03:03:00,86.24,86.285,86.229,86.252,251299998.0
2005-06-28 03:04:00,86.224,86.278,86.217,86.246,229900000.0
2005-06-28 03:05:00,86.272,86.287,86.25,86.284,260200002.0
2005-06-28 03:06:00,86.263,86.278,86.233,86.236,131600000.0
2005-06-28 03:07:00,86.24,86.259,86.224,86.24,315100002.0
2005-06-28 03:08:00,86.223,86.253,86.199,86.221,264300001.0
2005-06-28 03:09:00,86.226,86.26,86.199,86.202,156899996.0
2005-06-28 03:10:00,86.218,86.25,86.199,86.228,378100004.0
2005-06-28 03:11:00,86.245,86.261,86.219,86.232,405400001.0
2005-06-28 03:12:00,86.228,86.251,86.212,86.243,285799999.0
2005-06-28 03:13:00,86.215,86.261,86.201,86.209,332700001.0
2005-06-28 03:14:00,86.242,86.247,86.215,86.23,225599997.0
2005-06-28 03:15:00,86.2,86.229,86.193,86.229,269900001.0
2005-06-28 03:16:00,86.206,86.221,86.184,86.215,385899999.0
2005-06-28 03:17:00,86.188,86.241,86.188,86.227,225799996.0
2005-06-28 03:18:00,86.202,86.243,86.202,86.243,98500000.0
2005-06-28 03:19:00,86.206,86.237,86.206,86.231,289700001.0
2005-06-28 03:20:00,86.199,86.231,86.199,86.231,83300000.0
2005-06-28 03:21:00,86.201,86.239,86.192,86.219,316499997.0
2005-06-28 03:22:00,86.225,86.232,86.194,86.213,228899997.0
2005-06-28 03:23:00,86.242,86.253,86.217,86.235,229799998.0
2005-06-28 03:24:00,86.211,86.253,86.205,86.253,205999997.0
2005-06-28 03:25:00,86.248,86.273,86.219,86.23,320199998.0
2005-06-28 03:26:00,86.24,86.268,86.23,86.266,149200002.0
2005-06-28 03:27:00,86.288,86.293,86.229,86.254,321300002.0
2005-06-28 03:28:00,86.251,86.275,86.242,86.275,238199996.0
2005-06-28 03:29:00,86.263,86.3,86.263,86.28,230900001.0
2005-06-28 03:30:00,86.286,86.305,86.263,86.28,196099998.0
2005-06-28 03:31:00,86.253,86.312,86.253,86.311,213400002.0
2005-06-28 03:32:00,86.312,86.312,86.247,86.255,296900000.0
2005-06-28 03:33:00,86.253,86.31,86.253,86.279,208699997.0
2005-06-28 03:34:00,86.281,86.305,86.259,86.28,287799998.0
2005-06-28 03:35:00,86.262,86.321,86.254,86.298,354900002.0
2005-06-28 03:36:00,86.259,86.307,86.257,86.307,172200000.0
2005-06-28 03:37:00,86.303,86.303,86.236,86.236,229699996.0
2005-06-28 03:38:00,86.243,86.286,86.236,86.258,285399999.0
2005-06-28 03:39:00,86.276,86.308,86.248,86.283,364000007.0
2005-06-28 03:40:00,86.26,86.287,86.237,86.252,157799998.0
2005-06-28 03:41:00,86.287,86.294,86.241,86.245,212299996.0
2005-06-28 03:42:00,86.248,86.296,86.238,86.26,305499996.0
2005-06-28 03:43:00,86.28,86.289,86.235,86.253,401499996.0
2005-06-28 03:44:00,86.241,86.291,86.208,86.291,214000000.0
2005-06-28 03:45:00,86.248,86.277,86.237,86.266,313100000.0
2005-06-28 03:46:00,86.248,86.296,86.248,86.278,290000002.0
2005-06-28 03:47:00,86.267,86.322,86.267,86.315,272500002.0
2005-06-28 03:48:00,86.303,86.319,86.273,86.273,241399998.0
2005-06-28 03:49:00,86.31,86.314,86.277,86.299,233700004.0
2005-06-28 03:50:00,86.268,86.339,86.268,86.319,297300000.0
2005-06-28 03:51:00,86.31,86.333,86.288,86.302,223100002.0
2005-06-28 03:52:00,86.327,86.327,86.295,86.314,257400003.0
2005-06-28 03:53:00,86.299,86.324,86.292,86.322,210100002.0
2005-06-28 03:54:00,86.295,86.326,86.279,86.303,272199995.0
2005-06-28 03:55:00,86.327,86.332,86.275,86.284,261400000.0
2005-06-28 03:56:00,86.287,86.317,86.275,86.289,158099999.0
2005-06-28 03:57:00,86.298,86.334,86.294,86.307,212799999.0
2005-06-28 03:58:00,86.301,86.331,86.284,86.293,322499995.0
2005-06-28 03:59:00,86.301,86.324,86.281,86.322,245499996.0
2005-06-28 04:00:00,86.29,86.335,86.282,86.315,176400001.0
2005-06-28 04:01:00,86.315,86.332,86.293,86.307,184399995.0
2005-06-28 04:02:00,86.295,86.33,86.288,86.322,283300001.0
2005-06-28 04:03:00,86.332,86.332,86.289,86.29,92300000.0
2005-06-28 04:04:00,86.294,86.318,86.268,86.318,158399997.0
2005-06-28 04:05:00,86.34,86.343,86.292,86.314,219299999.0
2005-06-28 04:06:00,86.293,86.349,86.282,86.325,158600000.0
2005-06-28 04:07:00,86.309,86.341,86.307,86.32,278999993.0
2005-06-28 04:08:00,86.316,86.34,86.304,86.315,304899996.0
2005-06-28 04:09:00,86.311,86.344,86.311,86.337,320500004.0
2005-06-28 04:10:00,86.318,86.351,86.303,86.336,211099999.0
2005-06-28 04:11:00,86.305,86.347,86.295,86.347,181900000.0
2005-06-28 04:12:00,86.318,86.352,86.303,86.339,240099999.0
2005-06-28 04:13:00,86.338,86.353,86.312,86.324,248600002.0
2005-06-28 04:14:00,86.316,86.334,86.294,86.31,169900000.0
2005-06-28 04:15:00,86.305,86.335,86.302,86.317,316100000.0
2005-06-28 04:16:00,86.316,86.344,86.302,86.317,249800000.0
2005-06-28 04:17:00,86.3,86.333,86.291,86.323,179999999.0
2005-06-28 04:18:00,86.302,86.328,86.265,86.274,208999999.0
2005-06-28 04:19:00,86.298,86.32,86.283,86.294,335399995.0
2005-06-28 04:20:00,86.307,86.33,86.28,86.289,283800000.0
2005-06-28 04:21:00,86.309,86.337,86.268,86.281,254599998.0
2005-06-28 04:22:00,86.307,86.324,86.298,86.308,266100002.0
2005-06-28 04:23:00,86.314,86.342,86.302,86.334,312699998.0
2005-06-28 04:24:00,86.31,86.342,86.294,86.32,379999999.0
2005-06-28 04:25:00,86.331,86.347,86.304,86.322,298500002.0
2005-06-28 04:26:00,86.313,86.32,86.288,86.307,305800001.0
2005-06-28 04:27:00,86.268,86.321,86.268,86.317,171799997.0
2005-06-28 04:28:00,86.293,86.325,86.279,86.325,172200002.0
2005-06-28 04:29:00,86.312,86.323,86.283,86.3,348899998.0
2005-06-28 04:30:00,86.268,86.308,86.262,86.286,249399999.0
2005-06-28 04:31:00,86.295,86.321,86.276,86.315,300600001.0
2005-06-28 04:32:00,86.312,86.317,86.281,86.302,131200000.0
2005-06-28 04:33:00,86.301,86.31,86.28,86.31,274400000.0
2005-06-28 04:34:00,86.301,86.305,86.27,86.273,273699999.0
2005-06-28 04:35:00,86.295,86.307,86.274,86.307,230100001.0
2005-06-28 04:36:00,86.284,86.31,86.278,86.31,225399995.0
2005-06-28 04:37:00,86.318,86.318,86.278,86.303,142099999.0
2005-06-28 04:38:00,86.311,86.313,86.271,86.308,317699995.0
2005-06-28 04:39:00,86.317,86.331,86.257,86.274,289500001.0
2005-06-28 04:40:00,86.281,86.32,86.265,86.297,105399999.0
2005-06-28 04:41:00,86.301,86.321,86.276,86.297,152100002.0
2005-06-28 04:42:00,86.269,86.299,86.255,86.28,121999999.0
2005-06-28 04:43:00,86.297,86.299,86.267,86.278,216300000.0
2005-06-28 04:44:00,86.268,86.295,86.247,86.269,332500001.0
2005-06-28 04:45:00,86.273,86.29,86.246,86.265,249699997.0
2005-06-28 04:46:00,86.278,86.286,86.248,86.256,259899999.0
2005-06-28 04:47:00,86.274,86.287,86.256,86.256,322999997.0
2005-06-28 04:48:00,86.269,86.292,86.251,86.292,135599999.0
2005-06-28 04:49:00,86.288,86.309,86.259,86.29,232299996.0
2005-06-28 04:50:00,86.262,86.291,86.252,86.285,285899996.0
2005-06-28 04:51:00,86.254,86.287,86.254,86.287,135699998.0
2005-06-28 04:52:00,86.273,86.311,86.267,86.302,427800001.0
2005-06-28 04:53:00,86.298,86.298,86.251,86.263,279500001.0
2005-06-28 04:54:00,86.258,86.295,86.245,86.253,200900001.0
2005-06-28 04:55:00,86.246,86.293,86.243,86.269,331200001.0
2005-06-28 04:56:00,86.291,86.291,86.258,86.271,212399996.0
2005-06-28 04:57:00,86.269,86.302,86.26,86.285,195199999.0
2005-06-28 04:58:00,86.273,86.303,86.25,86.25,183399999.0
2005-06-28 04:59:00,86.284,86.309,86.272,86.272,236100000.0
2005-06-28 05:00:00,86.29,86.316,86.274,86.301,228700002.0
2005-06-28 05:01:00,86.285,86.309,86.253,86.292,297300001.0
2005-06-28 05:02:00,86.275,86.295,86.245,86.268,259800005.0
2005-06-28 05:03:00,86.265,86.318,86.265,86.318,209399999.0
2005-06-28 05:04:00,86.312,86.321,86.262,86.297,334299997.0
2005-06-28 05:05:00,86.288,86.305,86.265,86.273,205600000.0
2005-06-28 05:06:00,86.267,86.317,86.264,86.297,252199999.0
2005-06-28 05:07:00,86.277,86.313,86.273,86.275,262900000.0
2005-06-28 05:08:00,86.309,86.313,86.279,86.312,203399999.0
2005-06-28 05:09:00,86.309,86.325,86.279,86.318,194700000.0
2005-06-28 05:10:00,86.294,86.344,86.287,86.326,242400000.0
2005-06-28 05:11:00,86.309,86.367,86.299,86.367,224400002.0
2005-06-28 05:12:00,86.347,86.378,86.33,86.371,357799998.0
2005-06-28 05:13:00,86.367,86.37,86.324,86.343,365500001.0
2005-06-28 05:14:00,86.372,86.379,86.331,86.341,113399999.0
2005-06-28 05:15:00,86.336,86.388,86.333,86.388,202899998.0
2005-06-28 05:16:00,86.365,86.384,86.352,86.363,327600001.0
2005-06-28 05:17:00,86.324,86.38,86.324,86.38,214999998.0
2005-06-28 05:18:00,86.367,86.367,86.311,86.35,307199996.0
2005-06-28 05:19:00,86.333,86.345,86.3,86.314,300999997.0
2005-06-28 05:20:00,86.311,86.341,86.297,86.33,266500003.0
2005-06-28 05:21:00,86.347,86.349,86.321,86.321,150500000.0
2005-06-28 05:22:00,86.347,86.352,86.318,86.35,276899995.0
2005-06-28 05:23:00,86.347,86.362,86.325,86.34,119999998.0
2005-06-28 05:24:00,86.344,86.385,86.344,86.377,187699999.0
2005-06-28 05:25:00,86.356,86.363,86.333,86.345,179099997.0
2005-06-28 05:26:00,86.362,86.372,86.339,86.339,156999996.0
2005-06-28 05:27:00,86.357,86.364,86.314,86.339,223200000.0
2005-06-28 05:28:00,86.35,86.377,86.313,86.333,234200002.0
2005-06-28 05:29:00,86.324,86.364,86.319,86.336,241899995.0
2005-06-28 05:30:00,86.314,86.356,86.314,86.335,340999999.0
2005-06-28 05:31:00,86.33,86.35,86.317,86.333,237399999.0
2005-06-28 05:32:00,86.329,86.365,86.319,86.365,225499999.0
2005-06-28 05:33:00,86.371,86.371,86.319,86.337,391400005.0
2005-06-28 05:34:00,86.36,86.375,86.347,86.364,223000005.0
2005-06-28 05:35:00,86.352,86.382,86.334,86.344,245499997.0
2005-06-28 05:36:00,86.366,86.388,86.35,86.366,250300000.0
2005-06-28 05:37:00,86.382,86.405,86.363,86.377,247899995.0
2005-06-28 05:38:00,86.392,86.412,86.357,86.392,226700001.0
2005-06-28 05:39:00,86.387,86.394,86.353,86.364,203199997.0
2005-06-28 05:40:00,86.342,86.359,86.316,86.341,281900000.0
2005-06-28 05:41:00,86.335,86.381,86.332,86.381,186700002.0
2005-06-28 05:42:00,86.349,86.37,86.336,86.364,267500002.0
2005-06-28 05:43:00,86.333,86.376,86.333,86.352,162799999.0
2005-06-28 05:44:00,86.339,86.391,86.339,86.383,208500001.0
2005-06-28 05:45:00,86.4,86.41,86.368,86.405,171699998.0
2005-06-28 05:46:00,86.365,86.431,86.365,86.406,222299997.0
2005-06-28 05:47:00,86.387,86.415,86.324,86.392,197500000.0
2005-06-28 05:48:00,86.41,86.42,86.367,86.372,133600001.0
2005-06-28 05:49:00,86.369,86.417,86.356,86.406,309099999.0
2005-06-28 05:50:00,86.388,86.419,86.362,86.397,268100000.0
2005-06-28 05:51:00,86.417,86.42,86.376,86.398,217000002.0
2005-06-28 05:52:00,86.401,86.43,86.4,86.417,263900002.0
2005-06-28 05:53:00,86.375,86.413,86.374,86.401,137000000.0
2005-06-28 05:54:00,86.408,86.42,86.371,86.39,285800000.0
2005-06-28 05:55:00,86.375,86.406,86.358,86.369,165599999.0
2005-06-28 05:56:00,86.39,86.422,86.374,86.395,203400002.0
2005-06-28 05:57:00,86.405,86.41,86.375,86.387,299199998.0
2005-06-28 05:58:00,86.369,86.406,86.368,86.383,229199996.0
2005-06-28 05:59:00,86.391,86.42,86.385,86.39,256999997.0
2005-06-28 06:00:00,86.37,86.411,86.366,86.406,262699999.0
2005-06-28 06:01:00,86.398,86.427,86.365,86.393,384499998.0
2005-06-28 06:02:00,86.365,86.406,86.359,86.387,330399999.0
2005-06-28 06:03:00,86.366,86.393,86.357,86.362,148600000.0
2005-06-28 06:04:00,86.383,86.389,86.342,86.342,252099998.0
2005-06-28 06:05:00,86.368,86.401,86.36,86.366,268499997.0
2005-06-28 06:06:00,86.397,86.409,86.351,86.356,277500001.0
2005-06-28 06:07:00,86.355,86.379,86.334,86.347,238700000.0
2005-06-28 06:08:00,86.335,86.347,86.308,86.325,291899994.0
2005-06-28 06:09:00,86.313,86.374,86.307,86.374,143800000.0
2005-06-28 06:10:00,86.32,86.366,86.317,86.345,280500002.0
2005-06-28 06:11:00,86.317,86.34,86.304,86.317,245300000.0
2005-06-28 06:12:00,86.325,86.356,86.302,86.306,323600001.0
2005-06-28 06:13:00,86.303,86.329,86.302,86.325,248599999.0
2005-06-28 06:14:00,86.325,86.343,86.314,86.314,275099998.0
2005-06-28 06:15:00,86.318,86.349,86.318,86.339,172400002.0
2005-06-28 06:16:00,86.318,86.353,86.296,86.353,327299997.0
2005-06-28 06:17:00,86.298,86.329,86.285,86.307,351600003.0
2005-06-28 06:18:00,86.323,86.345,86.308,86.323,185399999.0
2005-06-28 06:19:00,86.333,86.348,86.321,86.334,279200004.0
2005-06-28 06:20:00,86.347,86.352,86.313,86.32,180400000.0
2005-06-28 06:21:00,86.31,86.34,86.29,86.324,268599998.0
2005-06-28 06:22:00,86.304,86.343,86.295,86.332,366400001.0
2005-06-28 06:23:00,86.304,86.334,86.304,86.319,138800000.0
2005-06-28 06:24:00,86.308,86.335,86.295,86.312,302800002.0
2005-06-28 06:25:00,86.301,86.323,86.27,86.27,257299996.0
2005-06-28 06:26:00,86.301,86.337,86.285,86.326,247900005.0
2005-06-28 06:27:00,86.323,86.334,86.301,86.307,168000001.0
2005-06-28 06:28:00,86.299,86.327,86.282,86.312,232100000.0
2005-06-28 06:29:00,86.313,86.343,86.294,86.326,234100002.0
2005-06-28 06:30:00,86.303,86.329,86.277,86.313,341000004.0
2005-06-28 06:31:00,86.314,86.338,86.288,86.308,114600000.0
2005-06-28 06:32:00,86.303,86.318,86.286,86.31,192299999.0
2005-06-28 06:33:00,86.291,86.323,86.282,86.323,273599998.0
2005-06-28 06:34:00,86.294,86.325,86.281,86.308,275400000.0
2005-06-28 06:35:00,86.302,86.332,86.294,86.329,142199999.0
2005-06-28 06:36:00,86.332,86.345,86.305,86.325,415300001.0
2005-06-28 06:37:00,86.323,86.345,86.314,86.341,329499998.0
2005-06-28 06:38:00,86.336,86.356,86.314,86.328,239999995.0
2005-06-28 06:39:00,86.332,86.349,86.311,86.344,243900003.0
2005-06-28 06:40:00,86.321,86.35,86.318,86.338,177699997.0
2005-06-28 06:41:00,86.333,86.349,86.314,86.332,273100001.0
2005-06-28 06:42:00,86.332,86.351,86.298,86.305,211999997.0
2005-06-28 06:43:00,86.325,86.345,86.314,86.342,272899999.0
2005-06-28 06:44:00,86.307,86.359,86.302,86.328,212499997.0
2005-06-28 06:45:00,86.335,86.344,86.31,86.327,239499997.0
2005-06-28 06:46:00,86.328,86.35,86.318,86.336,344100001.0
2005-06-28 06:47:00,86.334,86.342,86.308,86.338,117399999.0
2005-06-28 06:48:00,86.327,86.378,86.326,86.378,262199999.0
2005-06-28 06:49:00,86.375,86.378,86.314,86.323,332799997.0
2005-06-28 06:50:00,86.331,86.352,86.319,86.348,297000001.0
2005-06-28 06:51:00,86.324,86.353,86.316,86.352,195000002.0
2005-06-28 06:52:00,86.307,86.339,86.296,86.337,236199999.0
2005-06-28 06:53:00,86.326,86.338,86.296,86.318,306299999.0
2005-06-28 06:54:00,86.343,86.36,86.321,86.332,197700001.0
2005-06-28 06:55:00,86.344,86.362,86.331,86.35,135299996.0
2005-06-28 06:56:00,86.317,86.344,86.31,86.334,235099999.0
2005-06-28 06:57:00,86.342,86.353,86.313,86.353,206699997.0
2005-06-28 06:58:00,86.343,86.365,86.325,86.341,301599997.0
2005-06-28 06:59:00,86.355,86.37,86.336,86.344,199199997.0
2005-06-28 07:00:00,86.328,86.367,86.32,86.352,266899998.0
2005-06-28 07:01:00,86.374,86.374,86.335,86.346,218700000.0
2005-06-28 07:02:00,86.341,86.372,86.33,86.347,261699997.0
2005-06-28 07:03:00,86.378,86.378,86.319,86.319,162500000.0
2005-06-28 07:04:00,86.382,86.382,86.34,86.355,176999999.0
2005-06-28 07:05:00,86.325,86.362,86.308,86.339,158599999.0
2005-06-28 07:06:00,86.369,86.379,86.342,86.342,216300001.0
2005-06-28 07:07:00,86.348,86.395,86.348,86.376,173799998.0
2005-06-28 07:08:00,86.381,86.388,86.361,86.362,284699999.0
2005-06-28 07:09:00,86.375,86.394,86.357,86.377,188299997.0
2005-06-28 07:10:00,86.39,86.395,86.361,86.368,225899997.0
2005-06-28 07:11:00,86.346,86.385,86.335,86.342,273699999.0
2005-06-28 07:12:00,86.354,86.367,86.33,86.343,349199998.0
2005-06-28 07:13:00,86.363,86.407,86.352,86.38,295899995.0
2005-06-28 07:14:00,86.378,86.406,86.363,86.363,350699995.0
2005-06-28 07:15:00,86.378,86.402,86.369,86.402,214699996.0
2005-06-28 07:16:00,86.387,86.401,86.352,86.37,200899996.0
2005-06-28 07:17:00,86.404,86.421,86.379,86.385,198499997.0
2005-06-28 07:18:00,86.418,86.422,86.388,86.394,375100000.0
2005-06-28 07:19:00,86.392,86.436,86.392,86.402,328800001.0
2005-06-28 07:20:00,86.381,86.423,86.381,86.417,195499999.0
2005-06-28 07:21:00,86.418,86.418,86.377,86.389,231800001.0
2005-06-28 07:22:00,86.402,86.415,86.368,86.368,280899997.0
2005-06-28 07:23:00,86.374,86.403,86.354,86.354,227600001.0
2005-06-28 07:24:00,86.399,86.403,86.367,86.389,245600002.0
2005-06-28 07:25:00,86.409,86.411,86.354,86.354,224099997.0
2005-06-28 07:26:00,86.345,86.41,86.321,86.387,265000000.0
2005-06-28 07:27:00,86.402,86.408,86.355,86.355,184899998.0
2005-06-28 07:28:00,86.358,86.383,86.345,86.35,267399994.0
2005-06-28 07:29:00,86.364,86.404,86.358,86.372,282000002.0
2005-06-28 07:30:00,86.368,86.404,86.362,86.4,217700001.0
2005-06-28 07:31:00,86.376,86.404,86.355,86.368,354400001.0
2005-06-28 07:32:00,86.376,86.399,86.366,86.399,297399995.0
2005-06-28 07:33:00,86.388,86.388,86.341,86.362,186799998.0
2005-06-28 07:34:00,86.336,86.376,86.325,86.358,191800001.0
2005-06-28 07:35:00,86.358,86.386,86.334,86.365,301599999.0
2005-06-28 07:36:00,86.346,86.403,86.346,86.403,145699999.0
2005-06-28 07:37:00,86.39,86.406,86.369,86.387,210799995.0
2005-06-28 07:38:00,86.363,86.398,86.351,86.384,212100002.0
2005-06-28 07:39:00,86.395,86.401,86.358,86.374,229500000.0
2005-06-28 07:40:00,86.39,86.426,86.384,86.413,309300001.0
2005-06-28 07:41:00,86.4,86.416,86.372,86.392,130100001.0
2005-06-28 07:42:00,86.377,86.401,86.361,86.375,208700002.0
2005-06-28 07:43:00,86.358,86.389,86.353,86.389,208000001.0
2005-06-28 07:44:00,86.388,86.402,86.357,86.38,149700000.0
2005-06-28 07:45:00,86.373,86.398,86.357,86.369,291200000.0
2005-06-28 07:46:00,86.349,86.407,86.347,86.385,239299998.0
2005-06-28 07:47:00,86.377,86.422,86.377,86.406,201399998.0
2005-06-28 07:48:00,86.42,86.429,86.403,86.426,223400001.0
2005-06-28 07:49:00,86.421,86.437,86.401,86.424,192600001.0
2005-06-28 07:50:00,86.393,86.423,86.388,86.413,110199999.0
2005-06-28 07:51:00,86.401,86.428,86.389,86.417,231899999.0
2005-06-28 07:52:00,86.384,86.411,86.382,86.401,223699996.0
2005-06-28 07:53:00,86.38,86.416,86.374,86.393,227400001.0
2005-06-28 07:54:00,86.364,86.39,86.354,86.377,309400003.0
2005-06-28 07:55:00,86.368,86.403,86.341,86.379,226800001.0
2005-06-28 07:56:00,86.387,86.387,86.328,86.328,145900000.0
2005-06-28 07:57:00,86.328,86.373,86.328,86.356,241799998.0
2005-06-28 07:58:00,86.344,86.369,86.337,86.337,219699999.0
2005-06-28 07:59:00,86.333,86.371,86.326,86.341,140699999.0
2005-06-28 08:00:00,86.337,86.366,86.337,86.36,215800000.0
2005-06-28 08:01:00,86.347,86.357,86.321,86.326,256999996.0
2005-06-28 08:02:00,86.375,86.375,86.338,86.367,231699999.0
2005-06-28 08:03:00,86.363,86.381,86.335,86.348,349999994.0
2005-06-28 08:04:00,86.353,86.371,86.335,86.35,142000002.0
2005-06-28 08:05:00,86.377,86.377,86.322,86.322,157899998.0
2005-06-28 08:06:00,86.321,86.352,86.309,86.327,371699999.0
2005-06-28 08:07:00,86.307,86.364,86.307,86.356,355700005.0
2005-06-28 08:08:00,86.338,86.367,86.329,86.335,225899999.0
2005-06-28 08:09:00,86.328,86.367,86.321,86.335,292000003.0
2005-06-28 08:10:00,86.342,86.362,86.319,86.319,201099999.0
2005-06-28 08:11:00,86.327,86.344,86.274,86.274,165799998.0
2005-06-28 08:12:00,86.294,86.306,86.266,86.301,175000000.0
2005-06-28 08:13:00,86.269,86.316,86.257,86.297,283700003.0
2005-06-28 08:14:00,86.263,86.299,86.242,86.264,250099999.0
2005-06-28 08:15:00,86.268,86.319,86.26,86.273,293500007.0
2005-06-28 08:16:00,86.306,86.344,86.213,86.264,273900000.0
2005-06-28 08:17:00,86.302,86.313,86.279,86.292,255300004.0
2005-06-28 08:18:00,86.289,86.312,86.258,86.27,301700003.0
2005-06-28 08:19:00,86.307,86.307,86.247,86.263,249400001.0
2005-06-28 08:20:00,86.288,86.308,86.261,86.261,240099998.0
2005-06-28 08:21:00,86.292,86.292,86.24,86.255,85699999.0
2005-06-28 08:22:00,86.244,86.279,86.237,86.238,289900004.0
2005-06-28 08:23:00,86.252,86.27,86.232,86.244,322299994.0
2005-06-28 08:24:00,86.277,86.279,86.236,86.236,163999999.0
2005-06-28 08:25:00,86.257,86.286,86.248,86.269,80500000.0
2005-06-28 08:26:00,86.282,86.285,86.248,86.251,108799999.0
2005-06-28 08:27:00,86.244,86.279,86.238,86.261,353999995.0
2005-06-28 08:28:00,86.239,86.307,86.239,86.283,228700002.0
2005-06-28 08:29:00,86.261,86.294,86.244,86.269,315100001.0
2005-06-28 08:30:00,86.267,86.271,86.236,86.245,233899998.0
2005-06-28 08:31:00,86.262,86.274,86.233,86.244,326899999.0
2005-06-28 08:32:00,86.247,86.269,86.217,86.235,224700000.0
2005-06-28 08:33:00,86.252,86.258,86.21,86.238,281700003.0
2005-06-28 08:34:00,86.238,86.252,86.207,86.214,228900000.0
2005-06-28 08:35:00,86.19,86.249,86.19,86.249,208900001.0
2005-06-28 08:36:00,86.236,86.274,86.217,86.228,402399998.0
2005-06-28 08:37:00,86.21,86.256,86.198,86.218,145799999.0
2005-06-28 08:38:00,86.238,86.272,86.221,86.25,300999990.0
2005-06-28 08:39:00,86.235,86.266,86.22,86.251,278599998.0
2005-06-28 08:40:00,86.248,86.262,86.223,86.241,215600002.0
2005-06-28 08:41:00,86.26,86.263,86.232,86.242,315599994.0
2005-06-28 08:42:00,86.226,86.26,86.221,86.248,151599999.0
2005-06-28 08:43:00,86.247,86.261,86.218,86.233,349800000.0
2005-06-28 08:44:00,86.227,86.237,86.194,86.21,135699999.0
2005-06-28 08:45:00,86.237,86.239,86.193,86.201,333599997.0
2005-06-28 08:46:00,86.19,86.227,86.175,86.225,353999997.0
2005-06-28 08:47:00,86.194,86.218,86.178,86.18,269199999.0
2005-06-28 08:48:00,86.195,86.195,86.154,86.161,269199999.0
2005-06-28 08:49:00,86.143,86.186,86.143,86.168,237800005.0
2005-06-28 08:50:00,86.155,86.187,86.12,86.139,250100000.0
2005-06-28 08:51:00,86.12,86.157,86.098,86.098,349799999.0
2005-06-28 08:52:00,86.106,86.163,86.106,86.128,191899994.0
2005-06-28 08:53:00,86.172,86.172,86.12,86.136,180599999.0
2005-06-28 08:54:00,86.134,86.203,86.134,86.203,109800000.0
2005-06-28 08:55:00,86.174,86.181,86.145,86.159,375200002.0
2005-06-28 08:56:00,86.187,86.195,86.161,86.161,248700000.0
2005-06-28 08:57:00,86.192,86.204,86.162,86.189,211499998.0
2005-06-28 08:58:00,86.173,86.192,86.152,86.162,241800001.0
2005-06-28 08:59:00,86.168,86.178,86.141,86.158,397299999.0
2005-06-28 09:00:00,86.158,86.185,86.128,86.172,297199999.0
2005-06-28 09:01:00,86.141,86.17,86.131,86.135,226900002.0
2005-06-28 09:02:00,86.151,86.156,86.126,86.142,218699997.0
2005-06-28 09:03:00,86.153,86.18,86.141,86.17,341999998.0
2005-06-28 09:04:00,86.175,86.189,86.153,86.155,257000001.0
2005-06-28 09:05:00,86.178,86.203,86.153,86.18,325400002.0
2005-06-28 09:06:00,86.193,86.212,86.154,86.18,180800001.0
2005-06-28 09:07:00,86.189,86.217,86.176,86.19,238100000.0
2005-06-28 09:08:00,86.146,86.215,86.146,86.2,182299996.0
2005-06-28 09:09:00,86.163,86.19,86.156,86.179,115599999.0
2005-06-28 09:10:00,86.143,86.205,86.143,86.205,216999999.0
2005-06-28 09:11:00,86.213,86.213,86.145,86.164,163499999.0
2005-06-28 09:12:00,86.157,86.202,86.155,86.202,186799997.0
2005-06-28 09:13:00,86.145,86.195,86.142,86.174,391200000.0
2005-06-28 09:14:00,86.158,86.198,86.15,86.163,208299995.0
2005-06-28 09:15:00,86.143,86.194,86.143,86.156,282900004.0
2005-06-28 09:16:00,86.149,86.179,86.139,86.147,305399999.0
2005-06-28 09:17:00,86.144,86.176,86.134,86.147,295300004.0
2005-06-28 09:18:00,86.142,86.166,86.118,86.135,272400002.0
2005-06-28 09:19:00,86.125,86.163,86.125,86.148,291399999.0
2005-06-28 09:20:00,86.131,86.153,86.106,86.106,295199996.0
2005-06-28 09:21:00,86.126,86.146,86.106,86.106,207600000.0
2005-06-28 09:22:00,86.105,86.173,86.1,86.159,311599998.0
2005-06-28 09:23:00,86.112,86.144,86.11,86.131,277999997.0
2005-06-28 09:24:00,86.121,86.149,86.114,86.12,249599999.0
2005-06-28 09:25:00,86.134,86.17,86.094,86.116,282799998.0
2005-06-28 09:26:00,86.113,86.139,86.097,86.122,354399998.0
2005-06-28 09:27:00,86.137,86.137,86.083,86.103,268600001.0
2005-06-28 09:28:00,86.12,86.12,86.073,86.078,306300003.0
2005-06-28 09:29:00,86.068,86.12,86.068,86.08,270799998.0
2005-06-28 09:30:00,86.087,86.094,86.048,86.065,218899997.0
2005-06-28 09:31:00,86.086,86.094,86.057,86.06,220600001.0
2005-06-28 09:32:00,86.056,86.113,86.037,86.071,260600000.0
2005-06-28 09:33:00,86.069,86.099,86.058,86.094,213700002.0
2005-06-28 09:34:00,86.036,86.095,86.036,86.095,104399999.0
2005-06-28 09:35:00,86.085,86.091,86.041,86.041,194000004.0
2005-06-28 09:36:00,86.074,86.095,86.055,86.095,190700000.0
2005-06-28 09:37:00,86.088,86.107,86.062,86.086,390700003.0
2005-06-28 09:38:00,86.078,86.103,86.059,86.092,242299995.0
2005-06-28 09:39:00,86.09,86.095,86.046,86.068,273699995.0
2005-06-28 09:40:00,86.045,86.081,86.045,86.059,239199998.0
2005-06-28 09:41:00,86.087,86.087,86.037,86.045,315499996.0
2005-06-28 09:42:00,86.048,86.097,86.031,86.081,209199998.0
2005-06-28 09:43:00,86.042,86.092,86.039,86.081,203999996.0
2005-06-28 09:44:00,86.057,86.086,86.05,86.067,187900000.0
2005-06-28 09:45:00,86.087,86.101,86.053,86.073,231500001.0
2005-06-28 09:46:00,86.056,86.085,86.045,86.059,212800002.0
2005-06-28 09:47:00,86.063,86.094,86.043,86.071,237300003.0
2005-06-28 09:48:00,86.043,86.082,86.042,86.075,246900000.0
2005-06-28 09:49:00,86.083,86.096,86.055,86.074,206199999.0
2005-06-28 09:50:00,86.083,86.105,86.073,86.08,281799997.0
2005-06-28 09:51:00,86.104,86.104,86.067,86.09,289900000.0
2005-06-28 09:52:00,86.063,86.096,86.058,86.078,247299997.0
2005-06-28 09:53:00,86.077,86.101,86.049,86.093,293399999.0
2005-06-28 09:54:00,86.063,86.089,86.045,86.085,279299999.0
2005-06-28 09:55:00,86.051,86.104,86.048,86.098,142200000.0
2005-06-28 09:56:00,86.063,86.092,86.04,86.085,256399998.0
2005-06-28 09:57:00,86.085,86.1,86.067,86.079,256800002.0
2005-06-28 09:58:00,86.068,86.099,86.049,86.077,294100000.0
2005-06-28 09:59:00,86.092,86.099,86.065,86.085,253900000.0
2005-06-28 10:00:00,86.091,86.142,86.073,86.11,352500001.0
2005-06-28 10:01:00,86.125,86.145,86.105,86.105,155099999.0
2005-06-28 10:02:00,86.128,86.137,86.101,86.125,219400004.0
2005-06-28 10:03:00,86.093,86.138,86.09,86.122,234600000.0
2005-06-28 10:04:00,86.107,86.149,86.101,86.149,348200000.0
2005-06-28 10:05:00,86.15,86.154,86.101,86.105,241899998.0
2005-06-28 10:06:00,86.115,86.161,86.096,86.16,275700001.0
2005-06-28 10:07:00,86.128,86.145,86.089,86.13,307800002.0
2005-06-28 10:08:00,86.105,86.136,86.088,86.107,199699998.0
2005-06-28 10:09:00,86.139,86.143,86.099,86.109,182799999.0
2005-06-28 10:10:00,86.1,86.132,86.08,86.12,247699996.0
2005-06-28 10:11:00,86.102,86.133,86.082,86.118,188199996.0
2005-06-28 10:12:00,86.116,86.135,86.092,86.092,250199998.0
2005-06-28 10:13:00,86.117,86.145,86.1,86.145,317599998.0
2005-06-28 10:14:00,86.118,86.157,86.104,86.157,243299999.0
2005-06-28 10:15:00,86.139,86.168,86.138,86.142,223000001.0
2005-06-28 10:16:00,86.15,86.17,86.119,86.132,348200000.0
2005-06-28 10:17:00,86.152,86.162,86.13,86.157,333799995.0
2005-06-28 10:18:00,86.135,86.168,86.132,86.162,239599998.0
2005-06-28 10:19:00,86.14,86.176,86.12,86.145,155699998.0
2005-06-28 10:20:00,86.146,86.179,86.126,86.173,389100001.0
2005-06-28 10:21:00,86.126,86.17,86.123,86.142,230100001.0
2005-06-28 10:22:00,86.151,86.168,86.134,86.134,274300000.0
2005-06-28 10:23:00,86.13,86.157,86.106,86.117,345899998.0
2005-06-28 10:24:00,86.147,86.152,86.101,86.121,330499999.0
2005-06-28 10:25:00,86.141,86.146,86.116,86.136,278000002.0
2005-06-28 10:26:00,86.149,86.159,86.113,86.121,260799998.0
2005-06-28 10:27:00,86.119,86.176,86.114,86.149,319000000.0
2005-06-28 10:28:00,86.176,86.198,86.143,86.173,311300001.0
2005-06-28 10:29:00,86.156,86.2,86.156,86.181,234600002.0
2005-06-28 10:30:00,86.146,86.193,86.143,86.162,222200000.0
2005-06-28 10:31:00,86.172,86.197,86.148,86.182,403900000.0
2005-06-28 10:32:00,86.188,86.212,86.144,86.162,272799998.0
2005-06-28 10:33:00,86.151,86.184,86.145,86.178,214100001.0
2005-06-28 10:34:00,86.15,86.182,86.148,86.163,169100000.0
2005-06-28 10:35:00,86.145,86.182,86.14,86.16,362399997.0
2005-06-28 10:36:00,86.146,86.18,86.13,86.147,259700000.0
2005-06-28 10:37:00,86.158,86.188,86.133,86.14,272899997.0
2005-06-28 10:38:00,86.151,86.179,86.129,86.153,238899999.0
2005-06-28 10:39:00,86.182,86.182,86.108,86.128,187899998.0
2005-06-28 10:40:00,86.128,86.169,86.121,86.137,166000000.0
2005-06-28 10:41:00,86.153,86.172,86.135,86.157,236900000.0
2005-06-28 10:42:00,86.143,86.172,86.134,86.156,303499999.0
2005-06-28 10:43:00,86.145,86.159,86.086,86.09,279700002.0
2005-06-28 10:44:00,86.119,86.149,86.099,86.122,239899997.0
2005-06-28 10:45:00,86.12,86.126,86.097,86.108,344800003.0
2005-06-28 10:46:00,86.107,86.12,86.08,86.084,279299999.0
2005-06-28 10:47:00,86.097,86.115,86.06,86.094,281800001.0
2005-06-28 10:48:00,86.04,86.075,86.024,86.024,302700004.0
2005-06-28 10:49:00,86.046,86.078,86.04,86.058,198999999.0
2005-06-28 10:50:00,86.048,86.073,86.03,86.068,263499997.0
2005-06-28 10:51:00,86.07,86.079,86.034,86.056,215300003.0
2005-06-28 10:52:00,86.046,86.091,86.046,86.082,172599998.0
2005-06-28 10:53:00,86.101,86.101,86.051,86.066,281700001.0
2005-06-28 10:54:00,86.058,86.083,86.031,86.051,280299998.0
2005-06-28 10:55:00,86.058,86.142,86.052,86.074,257200003.0
2005-06-28 10:56:00,86.04,86.08,86.021,86.063,316300002.0
2005-06-28 10:57:00,86.095,86.11,86.041,86.048,256899999.0
2005-06-28 10:58:00,86.069,86.09,86.045,86.085,348499997.0
2005-06-28 10:59:00,86.083,86.088,86.054,86.054,160200001.0
2005-06-28 11:00:00,86.056,86.08,86.041,86.041,321699993.0
2005-06-28 11:01:00,86.046,86.094,86.036,86.074,170200001.0
2005-06-28 11:02:00,86.076,86.1,86.048,86.079,187799997.0
2005-06-28 11:03:00,86.07,86.078,86.039,86.06,407799998.0
2005-06-28 11:04:00,86.053,86.074,86.03,86.055,243799997.0
2005-06-28 11:05:00,86.042,86.099,86.042,86.092,389399999.0
2005-06-28 11:06:00,86.065,86.094,86.054,86.072,182299999.0
2005-06-28 11:07:00,86.082,86.103,86.039,86.043,183999998.0
2005-06-28 11:08:00,86.037,86.063,86.031,86.057,221199999.0
2005-06-28 11:09:00,86.065,86.077,86.026,86.026,231999996.0
2005-06-28 11:10:00,86.044,86.064,86.035,86.036,228199998.0
2005-06-28 11:11:00,86.045,86.095,86.034,86.041,383799993.0
2005-06-28 11:12:00,86.053,86.065,86.031,86.065,250500001.0
2005-06-28 11:13:00,86.066,86.068,86.006,86.021,107899999.0
2005-06-28 11:14:00,86.033,86.061,86.016,86.038,280599994.0
2005-06-28 11:15:00,86.029,86.05,86.004,86.025,372800003.0
2005-06-28 11:16:00,86.027,86.05,86.008,86.008,253999996.0
2005-06-28 11:17:00,86.02,86.057,86.017,86.05,240299997.0
2005-06-28 11:18:00,86.025,86.049,86.005,86.019,194400000.0
2005-06-28 11:19:00,86.037,86.038,86.008,86.025,298700000.0
2005-06-28 11:20:00,86.032,86.036,85.99,85.997,301900002.0
2005-06-28 11:21:00,85.986,86.019,85.979,86.01,307600001.0
2005-06-28 11:22:00,85.986,86.021,85.986,86.016,169499997.0
2005-06-28 11:23:00,85.99,86.025,85.982,85.999,99300000.0
2005-06-28 11:24:00,86.012,86.018,85.981,85.995,176400002.0
2005-06-28 11:25:00,85.983,86.035,85.967,86.035,187099997.0
2005-06-28 11:26:00,86.021,86.041,85.999,86.006,343200001.0
2005-06-28 11:27:00,86.029,86.029,85.993,85.994,162700001.0
2005-06-28 11:28:00,86.035,86.081,86.0,86.011,161100001.0
2005-06-28 11:29:00,86.025,86.049,86.007,86.007,251999993.0
2005-06-28 11:30:00,86.003,86.027,85.983,86.008,242199999.0
2005-06-28 11:31:00,86.011,86.032,85.985,86.002,260999996.0
2005-06-28 11:32:00,86.027,86.051,86.007,86.016,236399997.0
2005-06-28 11:33:00,85.991,86.037,85.991,86.017,345000002.0
2005-06-28 11:34:00,85.999,86.032,85.996,86.012,302800000.0
2005-06-28 11:35:00,86.006,86.027,85.986,86.013,265699999.0
2005-06-28 11:36:00,85.993,86.016,85.984,86.009,302000002.0
2005-06-28 11:37:00,85.969,86.002,85.969,85.984,235200002.0
2005-06-28 11:38:00,85.994,86.005,85.961,85.962,336800001.0
2005-06-28 11:39:00,85.975,86.0,85.963,85.981,175200000.0
2005-06-28 11:40:00,85.996,86.03,85.983,86.013,353299994.0
2005-06-28 11:41:00,86.011,86.025,85.978,85.997,344999999.0
2005-06-28 11:42:00,85.972,86.01,85.96,85.988,257600001.0
2005-06-28 11:43:00,85.978,86.012,85.974,86.002,210499996.0
2005-06-28 11:44:00,85.984,86.041,85.984,86.013,248600001.0
2005-06-28 11:45:00,85.981,86.04,85.981,86.035,313400000.0
2005-06-28 11:46:00,86.017,86.038,85.996,86.021,232299999.0
2005-06-28 11:47:00,86.025,86.048,86.012,86.03,283500000.0
2005-06-28 11:48:00,86.037,86.039,86.011,86.019,364300000.0
2005-06-28 11:49:00,86.014,86.034,85.992,85.996,270100003.0
2005-06-28 11:50:00,85.994,86.034,85.994,86.024,259799999.0
2005-06-28 11:51:00,86.025,86.034,85.999,86.015,113699999.0
2005-06-28 11:52:00,86.018,86.043,85.994,85.997,318399998.0
2005-06-28 11:53:00,86.019,86.045,85.989,86.005,415500002.0
2005-06-28 11:54:00,86.04,86.048,85.99,85.99,149099999.0
2005-06-28 11:55:00,86.037,86.037,86.01,86.037,319399997.0
2005-06-28 11:56:00,86.042,86.042,85.985,85.999,236099998.0
2005-06-28 11:57:00,86.011,86.021,85.983,85.989,118999999.0
2005-06-28 11:58:00,85.965,86.022,85.965,86.009,385699993.0
2005-06-28 11:59:00,86.015,86.024,85.968,85.977,314800000.0
2005-06-28 12:00:00,86.022,86.025,85.983,85.998,364200008.0
2005-06-28 12:01:00,85.974,86.021,85.966,85.998,246100001.0
2005-06-28 12:02:00,85.98,86.005,85.958,85.979,197999997.0
2005-06-28 12:03:00,85.967,86.013,85.965,85.994,231499999.0
2005-06-28 12:04:00,86.007,86.013,85.971,85.996,195699999.0
2005-06-28 12:05:00,86.0,86.027,85.983,86.025,222799997.0
2005-06-28 12:06:00,85.997,86.034,85.985,86.008,214399997.0
2005-06-28 12:07:00,86.016,86.019,85.973,85.973,380900001.0
2005-06-28 12:08:00,85.998,86.01,85.975,85.985,126100000.0
2005-06-28 12:09:00,85.979,86.013,85.979,86.004,256100001.0
2005-06-28 12:10:00,86.01,86.013,85.972,85.984,179299999.0
2005-06-28 12:11:00,85.998,86.015,85.975,86.012,240699998.0
2005-06-28 12:12:00,85.969,86.015,85.969,85.996,213499998.0
2005-06-28 12:13:00,86.006,86.017,85.956,85.971,190900000.0
2005-06-28 12:14:00,85.989,86.0,85.957,85.981,385999999.0
2005-06-28 12:15:00,86.004,86.004,85.958,85.972,148499997.0
2005-06-28 12:16:00,85.958,86.021,85.954,86.012,186300001.0
2005-06-28 12:17:00,86.015,86.047,85.988,86.0,262699999.0
2005-06-28 12:18:00,86.004,86.039,85.989,86.03,257100001.0
2005-06-28 12:19:00,85.998,86.034,85.993,86.02,264799997.0
2005-06-28 12:20:00,85.994,86.013,85.991,86.007,200800000.0
2005-06-28 12:21:00,85.986,86.04,85.978,86.032,151299998.0
2005-06-28 12:22:00,86.017,86.017,85.972,85.973,135900000.0
2005-06-28 12:23:00,85.994,86.004,85.969,85.999,209799997.0
2005-06-28 12:24:00,86.006,86.025,85.988,85.995,228600002.0
2005-06-28 12:25:00,86.02,86.025,85.965,85.994,236999998.0
2005-06-28 12:26:00,86.01,86.04,85.989,86.025,176899999.0
2005-06-28 12:27:00,86.015,86.038,85.984,86.002,175899998.0
2005-06-28 12:28:00,86.008,86.027,85.985,85.985,214600002.0
2005-06-28 12:29:00,85.994,86.048,85.991,86.018,346100001.0
2005-06-28 12:30:00,85.992,86.034,85.992,86.02,200400000.0
2005-06-28 12:31:00,86.025,86.045,86.002,86.025,173800000.0
2005-06-28 12:32:00,86.032,86.04,86.0,86.013,269100003.0
2005-06-28 12:33:00,86.02,86.044,85.999,86.028,315299998.0
2005-06-28 12:34:00,86.026,86.051,86.012,86.051,246000000.0
2005-06-28 12:35:00,86.038,86.061,86.021,86.04,174300002.0
2005-06-28 12:36:00,85.997,86.057,85.997,86.027,199600002.0
2005-06-28 12:37:00,86.04,86.067,86.013,86.038,178500001.0
2005-06-28 12:38:00,86.013,86.043,86.0,86.012,210900001.0
2005-06-28 12:39:00,86.029,86.054,86.012,86.035,272599998.0
2005-06-28 12:40:00,86.01,86.05,86.009,86.024,199299996.0
2005-06-28 12:41:00,85.994,86.039,85.994,86.033,216200000.0
2005-06-28 12:42:00,86.014,86.044,85.989,86.005,357800002.0
2005-06-28 12:43:00,86.03,86.056,86.01,86.034,316299995.0
2005-06-28 12:44:00,86.025,86.035,86.004,86.016,139700001.0
2005-06-28 12:45:00,85.991,86.029,85.987,86.007,266100003.0
2005-06-28 12:46:00,86.005,86.036,86.004,86.007,260299999.0
2005-06-28 12:47:00,86.0,86.041,85.999,86.02,358600001.0
2005-06-28 12:48:00,86.012,86.039,85.994,86.011,364699996.0
2005-06-28 12:49:00,86.0,86.037,85.999,86.014,284299997.0
2005-06-28 12:50:00,85.992,86.048,85.977,86.048,227500003.0
2005-06-28 12:51:00,86.032,86.032,85.951,86.005,235399999.0
2005-06-28 12:52:00,86.042,86.046,85.997,86.021,251400002.0
2005-06-28 12:53:00,86.025,86.061,85.992,86.032,257999998.0
2005-06-28 12:54:00,86.029,86.035,86.002,86.015,222299996.0
2005-06-28 12:55:00,86.011,86.043,85.988,86.019,256299998.0
2005-06-28 12:56:00,86.031,86.061,86.003,86.047,314400001.0
2005-06-28 12:57:00,86.055,86.08,86.03,86.06,362400002.0
2005-06-28 12:58:00,86.066,86.084,86.048,86.048,257399997.0
2005-06-28 12:59:00,86.063,86.09,86.043,86.043,184699999.0
2005-06-28 13:00:00,86.051,86.092,86.029,86.057,291600000.0
2005-06-28 13:01:00,86.09,86.092,86.033,86.052,440200000.0
2005-06-28 13:02:00,86.047,86.064,86.019,86.033,287500002.0
2005-06-28 13:03:00,86.031,86.071,86.031,86.049,315400000.0
2005-06-28 13:04:00,86.036,86.064,86.023,86.025,241800000.0
2005-06-28 13:05:00,86.021,86.049,86.009,86.027,319300002.0
2005-06-28 13:06:00,86.002,86.064,86.001,86.05,309400004.0
2005-06-28 13:07:00,86.006,86.051,85.994,86.017,301899997.0
2005-06-28 13:08:00,86.025,86.061,86.023,86.047,259499997.0
2005-06-28 13:09:00,86.048,86.068,86.024,86.037,291400003.0
2005-06-28 13:10:00,86.036,86.084,86.014,86.062,205700002.0
2005-06-28 13:11:00,86.058,86.065,86.032,86.043,217999999.0
2005-06-28 13:12:00,86.037,86.053,86.024,86.028,404899997.0
2005-06-28 13:13:00,86.054,86.077,86.028,86.05,186899999.0
2005-06-28 13:14:00,86.046,86.061,86.023,86.033,369499999.0
2005-06-28 13:15:00,86.007,86.058,85.999,86.043,199899997.0
2005-06-28 13:16:00,86.038,86.074,86.017,86.05,245399999.0
2005-06-28 13:17:00,86.024,86.041,85.996,85.997,214999997.0
2005-06-28 13:18:00,85.986,86.043,85.982,86.024,150899997.0
2005-06-28 13:19:00,85.988,86.039,85.988,86.02,232399997.0
2005-06-28 13:20:00,86.013,86.046,85.99,86.041,288499995.0
2005-06-28 13:21:00,86.021,86.059,86.014,86.048,268799999.0
2005-06-28 13:22:00,86.021,86.056,86.021,86.053,197899997.0
2005-06-28 13:23:00,86.023,86.065,86.023,86.063,210499999.0
2005-06-28 13:24:00,86.035,86.059,86.028,86.035,171100000.0
2005-06-28 13:25:00,86.057,86.057,86.001,86.014,216399999.0
2005-06-28 13:26:00,86.05,86.079,86.039,86.07,337299998.0
2005-06-28 13:27:00,86.062,86.068,86.006,86.006,169400000.0
2005-06-28 13:28:00,86.058,86.072,86.035,86.037,132900000.0
2005-06-28 13:29:00,86.054,86.055,86.022,86.034,258900000.0
2005-06-28 13:30:00,86.025,86.047,85.991,86.005,160000001.0
2005-06-28 13:31:00,85.987,86.042,85.987,86.042,200599998.0
2005-06-28 13:32:00,86.018,86.051,86.008,86.037,151300004.0
2005-06-28 13:33:00,85.995,86.042,85.989,86.022,349200000.0
2005-06-28 13:34:00,86.011,86.051,86.0,86.026,280299996.0
2005-06-28 13:35:00,86.034,86.064,86.01,86.019,140700000.0
2005-06-28 13:36:00,86.031,86.049,85.993,86.039,196300001.0
2005-06-28 13:37:00,86.033,86.044,85.994,86.021,220999999.0
2005-06-28 13:38:00,86.006,86.064,85.998,86.058,171499999.0
2005-06-28 13:39:00,86.072,86.072,86.017,86.026,113500000.0
2005-06-28 13:40:00,86.033,86.057,86.02,86.033,276299998.0
2005-06-28 13:41:00,86.02,86.057,86.017,86.048,291099998.0
2005-06-28 13:42:00,86.022,86.056,86.015,86.056,238499997.0
2005-06-28 13:43:00,86.072,86.072,86.022,86.022,166499999.0
2005-06-28 13:44:00,86.042,86.051,85.994,85.994,78499999.0
2005-06-28 13:45:00,86.003,86.038,86.003,86.033,382199998.0
2005-06-28 13:46:00,86.021,86.047,86.008,86.017,147699998.0
2005-06-28 13:47:00,85.991,86.035,85.978,86.023,266999999.0
2005-06-28 13:48:00,86.03,86.07,86.026,86.062,274499996.0
2005-06-28 13:49:00,86.044,86.063,86.025,86.04,234500000.0
2005-06-28 13:50:00,86.047,86.049,85.994,86.026,313799994.0
2005-06-28 13:51:00,85.997,86.053,85.992,86.053,216400001.0
2005-06-28 13:52:00,85.995,86.038,85.995,86.011,237599997.0
2005-06-28 13:53:00,86.017,86.038,85.992,86.002,235700000.0
2005-06-28 13:54:00,86.0,86.026,85.983,86.006,275000002.0
2005-06-28 13:55:00,85.988,86.035,85.986,85.996,319599999.0
2005-06-28 13:56:00,85.997,86.03,85.989,86.018,209200001.0
2005-06-28 13:57:00,86.023,86.044,85.977,86.001,176200001.0
2005-06-28 13:58:00,85.987,86.033,85.985,85.994,172699998.0
2005-06-28 13:59:00,86.0,86.026,85.984,85.991,313000001.0
2005-06-28 14:00:00,85.993,86.013,85.955,85.995,256300000.0
2005-06-28 14:01:00,85.977,86.011,85.958,85.992,245399998.0
2005-06-28 14:02:00,85.969,85.998,85.954,85.982,186600002.0
2005-06-28 14:03:00,85.983,86.023,85.979,85.995,161799999.0
2005-06-28 14:04:00,86.001,86.015,85.974,85.99,296500003.0
2005-06-28 14:05:00,86.032,86.038,85.992,86.003,296400001.0
2005-06-28 14:06:00,86.003,86.035,86.002,86.031,155499999.0
2005-06-28 14:07:00,85.993,86.018,85.974,85.996,277600004.0
2005-06-28 14:08:00,86.004,86.013,85.983,85.983,156499997.0
2005-06-28 14:09:00,86.025,86.035,85.977,85.979,262499997.0
2005-06-28 14:10:00,86.022,86.03,85.973,86.02,258600004.0
2005-06-28 14:11:00,86.001,86.041,85.997,86.029,210400000.0
2005-06-28 14:12:00,86.011,86.043,85.999,86.036,227600000.0
2005-06-28 14:13:00,86.037,86.053,86.017,86.035,233099996.0
2005-06-28 14:14:00,86.028,86.058,86.014,86.02,222600002.0
2005-06-28 14:15:00,86.034,86.069,86.026,86.032,316500000.0
2005-06-28 14:16:00,86.021,86.061,86.016,86.023,399600002.0
2005-06-28 14:17:00,86.036,86.072,86.026,86.051,239499999.0
2005-06-28 14:18:00,86.056,86.075,86.017,86.042,199400001.0
2005-06-28 14:19:00,86.044,86.066,86.021,86.034,213499996.0
2005-06-28 14:20:00,86.039,86.065,86.024,86.035,324100000.0
2005-06-28 14:21:00,86.038,86.058,86.02,86.039,127999998.0
2005-06-28 14:22:00,86.029,86.06,86.013,86.024,189899999.0
2005-06-28 14:23:00,86.031,86.064,86.023,86.056,208100000.0
2005-06-28 14:24:00,86.045,86.068,86.024,86.041,293800000.0
2005-06-28 14:25:00,86.028,86.066,86.022,86.065,277000002.0
2005-06-28 14:26:00,86.052,86.055,86.014,86.036,212799996.0
2005-06-28 14:27:00,86.04,86.083,86.031,86.083,197400000.0
2005-06-28 14:28:00,86.061,86.088,86.051,86.076,290799999.0
2005-06-28 14:29:00,86.065,86.094,86.057,86.073,372799996.0
2005-06-28 14:30:00,86.087,86.087,86.027,86.041,138300000.0
2005-06-28 14:31:00,86.052,86.099,86.034,86.086,350499998.0
2005-06-28 14:32:00,86.071,86.101,86.068,86.087,218900002.0
2005-06-28 14:33:00,86.047,86.088,86.047,86.059,330199998.0
2005-06-28 14:34:00,86.061,86.084,86.041,86.05,193999998.0
2005-06-28 14:35:00,86.101,86.122,86.03,86.049,218199997.0
2005-06-28 14:36:00,86.01,86.057,86.01,86.04,182699996.0
2005-06-28 14:37:00,86.032,86.053,86.005,86.021,219200000.0
2005-06-28 14:38:00,86.002,86.036,85.993,85.993,150500002.0
2005-06-28 14:39:00,85.999,86.029,85.981,86.009,188300000.0
2005-06-28 14:40:00,86.011,86.041,86.004,86.03,180200000.0
2005-06-28 14:41:00,86.045,86.061,86.024,86.052,148200000.0
2005-06-28 14:42:00,86.053,86.07,86.027,86.07,189499996.0
2005-06-28 14:43:00,86.039,86.081,86.023,86.081,168199998.0
2005-06-28 14:44:00,86.067,86.087,86.046,86.056,235100000.0
2005-06-28 14:45:00,86.069,86.073,86.039,86.063,354099999.0
2005-06-28 14:46:00,86.038,86.066,86.017,86.049,188300001.0
2005-06-28 14:47:00,86.053,86.082,86.039,86.056,314599996.0
2005-06-28 14:48:00,86.054,86.06,86.029,86.029,171299998.0
2005-06-28 14:49:00,86.043,86.062,86.02,86.02,150599999.0
2005-06-28 14:50:00,86.053,86.085,86.027,86.03,357699992.0
2005-06-28 14:51:00,86.074,86.074,86.034,86.034,224199998.0
2005-06-28 14:52:00,86.052,86.062,86.026,86.035,260300000.0
2005-06-28 14:53:00,86.046,86.068,86.033,86.05,194499999.0
2005-06-28 14:54:00,86.051,86.074,86.024,86.032,343000001.0
2005-06-28 14:55:00,86.03,86.067,86.023,86.047,246999997.0
2005-06-28 14:56:00,86.054,86.072,86.029,86.029,143199999.0
2005-06-28 14:57:00,86.05,86.084,86.021,86.038,241200005.0
2005-06-28 14:58:00,86.054,86.064,86.029,86.055,290500007.0
2005-06-28 14:59:00,86.043,86.056,85.983,86.028,230399995.0
2005-06-28 15:00:00,86.018,86.053,86.016,86.024,222099998.0
2005-06-28 15:01:00,86.012,86.079,86.012,86.064,225999997.0
2005-06-28 15:02:00,86.036,86.064,86.031,86.043,200199997.0
2005-06-28 15:03:00,86.033,86.063,86.003,86.05,232099997.0
2005-06-28 15:04:00,86.011,86.034,86.008,86.029,218299999.0
2005-06-28 15:05:00,86.007,86.027,85.987,85.995,208899999.0
2005-06-28 15:06:00,86.024,86.042,85.986,85.986,244799995.0
2005-06-28 15:07:00,86.017,86.017,85.979,85.983,245900001.0
2005-06-28 15:08:00,86.022,86.022,85.951,85.968,295499994.0
2005-06-28 15:09:00,85.945,85.971,85.926,85.957,212400001.0
2005-06-28 15:10:00,85.922,86.023,85.922,85.954,299600001.0
2005-06-28 15:11:00,85.925,85.956,85.919,85.945,296600000.0
2005-06-28 15:12:00,85.907,85.953,85.891,85.936,249600001.0
2005-06-28 15:13:00,85.942,85.948,85.916,85.934,220800000.0
2005-06-28 15:14:00,85.957,85.961,85.92,85.921,244799999.0
2005-06-28 15:15:00,85.913,85.958,85.905,85.94,241400003.0
2005-06-28 15:16:00,85.943,85.962,85.929,85.932,282000001.0
2005-06-28 15:17:00,85.943,85.973,85.924,85.973,478499998.0
2005-06-28 15:18:00,85.955,85.965,85.93,85.931,223599998.0
2005-06-28 15:19:00,85.939,85.987,85.933,85.954,186800002.0
2005-06-28 15:20:00,85.948,85.981,85.943,85.958,243700002.0
2005-06-28 15:21:00,85.964,85.98,85.943,85.972,291200001.0
2005-06-28 15:22:00,85.968,85.98,85.934,85.949,130500000.0
2005-06-28 15:23:00,85.952,85.973,85.93,85.932,365300001.0
2005-06-28 15:24:00,85.935,85.982,85.935,85.969,209299999.0
2005-06-28 15:25:00,85.965,85.982,85.942,85.946,218499997.0
2005-06-28 15:26:00,85.976,86.007,85.935,85.951,127899999.0
2005-06-28 15:27:00,85.989,85.996,85.944,85.971,373199999.0
2005-06-28 15:28:00,86.007,86.009,85.968,85.973,237100004.0
2005-06-28 15:29:00,85.948,86.012,85.948,85.987,223200000.0
2005-06-28 15:30:00,86.0,86.009,85.961,85.961,194099998.0
2005-06-28 15:31:00,86.006,86.037,85.957,85.964,343699996.0
2005-06-28 15:32:00,85.989,85.989,85.945,85.956,308599997.0
2005-06-28 15:33:00,85.972,85.98,85.942,85.948,226700005.0
2005-06-28 15:34:00,85.97,85.99,85.926,85.94,331299997.0
2005-06-28 15:35:00,85.933,85.981,85.93,85.969,223099998.0
2005-06-28 15:36:00,85.94,85.979,85.93,85.941,295700003.0
2005-06-28 15:37:00,85.937,85.961,85.913,85.941,264300000.0
2005-06-28 15:38:00,85.93,85.955,85.908,85.914,311300003.0
2005-06-28 15:39:00,85.928,85.958,85.916,85.931,439499997.0
2005-06-28 15:40:00,85.959,85.976,85.929,85.954,289300001.0
2005-06-28 15:41:00,85.99,86.017,85.956,85.967,301000000.0
2005-06-28 15:42:00,85.972,85.98,85.932,85.94,160400001.0
2005-06-28 15:43:00,85.952,85.959,85.912,85.958,288000000.0
2005-06-28 15:44:00,85.967,85.971,85.928,85.956,156700002.0
2005-06-28 15:45:00,85.951,85.992,85.939,85.969,242600001.0
2005-06-28 15:46:00,85.953,85.985,85.949,85.961,258900001.0
2005-06-28 15:47:00,85.978,86.007,85.938,85.938,233999996.0
2005-06-28 15:48:00,85.953,85.98,85.926,85.94,207900003.0
2005-06-28 15:49:00,85.94,85.951,85.904,85.904,190799998.0
2005-06-28 15:50:00,85.894,85.95,85.894,85.916,236399998.0
2005-06-28 15:51:00,85.949,85.967,85.937,85.963,406200001.0
2005-06-28 15:52:00,86.004,86.004,85.97,85.971,302100001.0
2005-06-28 15:53:00,86.009,86.016,85.95,85.967,332900002.0
2005-06-28 15:54:00,85.978,86.004,85.947,85.987,251999998.0
2005-06-28 15:55:00,85.985,85.986,85.949,85.954,285699999.0
2005-06-28 15:56:00,85.936,85.991,85.926,85.966,308100000.0
2005-06-28 15:57:00,85.938,85.972,85.933,85.959,304899997.0
2005-06-28 15:58:00,85.972,85.985,85.935,85.959,453599999.0
2005-06-28 15:59:00,85.931,85.961,85.914,85.939,302499998.0
2005-06-28 16:00:00,85.923,85.955,85.907,85.939,303200004.0
2005-06-28 16:01:00,85.936,85.967,85.92,85.934,170299998.0
2005-06-28 16:02:00,85.923,85.977,85.917,85.936,283500000.0
2005-06-28 16:03:00,85.934,85.973,85.929,85.929,385399996.0
2005-06-28 16:04:00,85.949,85.969,85.923,85.938,248599998.0
2005-06-28 16:05:00,85.93,85.991,85.926,85.972,193500000.0
2005-06-28 16:06:00,85.938,85.945,85.909,85.93,448200000.0
2005-06-28 16:07:00,85.93,85.957,85.92,85.924,284399997.0
2005-06-28 16:08:00,85.943,85.97,85.93,85.956,232299999.0
2005-06-28 16:09:00,85.931,85.965,85.929,85.948,231800000.0
2005-06-28 16:10:00,85.952,85.969,85.908,85.918,346400001.0
2005-06-28 16:11:00,85.93,85.95,85.901,85.903,241600000.0
2005-06-28 16:12:00,85.913,85.941,85.91,85.94,208799998.0
2005-06-28 16:13:00,85.942,85.949,85.878,85.93,174400003.0
2005-06-28 16:14:00,85.921,85.944,85.906,85.938,180399998.0
2005-06-28 16:15:00,85.947,85.954,85.912,85.914,221199999.0
2005-06-28 16:16:00,85.926,85.942,85.898,85.921,199200001.0
2005-06-28 16:17:00,85.935,85.943,85.864,85.864,168199999.0
2005-06-28 16:18:00,85.907,85.925,85.884,85.884,154299997.0
2005-06-28 16:19:00,85.947,85.955,85.894,85.894,175199999.0
2005-06-28 16:20:00,85.922,85.929,85.877,85.888,156099998.0
2005-06-28 16:21:00,85.906,85.945,85.901,85.92,269600000.0
2005-06-28 16:22:00,85.914,85.956,85.906,85.946,146400000.0
2005-06-28 16:23:00,85.912,85.925,85.864,85.864,272899999.0
2005-06-28 16:24:00,85.874,85.875,85.84,85.843,239500001.0
2005-06-28 16:25:00,85.849,85.867,85.828,85.839,204599998.0
2005-06-28 16:26:00,85.831,85.884,85.81,85.831,304599998.0
2005-06-28 16:27:00,85.817,85.84,85.787,85.796,200599997.0
2005-06-28 16:28:00,85.763,85.814,85.76,85.78,223199995.0
2005-06-28 16:29:00,85.793,85.811,85.766,85.766,177999998.0
2005-06-28 16:30:00,85.815,85.815,85.754,85.758,153599998.0
2005-06-28 16:31:00,85.799,85.815,85.776,85.799,247500003.0
2005-06-28 16:32:00,85.791,85.815,85.77,85.785,241099998.0
2005-06-28 16:33:00,85.745,85.816,85.745,85.783,248400004.0
2005-06-28 16:34:00,85.779,85.788,85.751,85.761,235399998.0
2005-06-28 16:35:00,85.785,85.814,85.78,85.8,227300000.0
2005-06-28 16:36:00,85.785,85.81,85.748,85.754,230400002.0
2005-06-28 16:37:00,85.769,85.778,85.742,85.753,375799997.0
2005-06-28 16:38:00,85.751,85.778,85.744,85.754,196199999.0
2005-06-28 16:39:00,85.744,85.785,85.742,85.749,190100001.0
2005-06-28 16:40:00,85.777,85.803,85.748,85.803,202700001.0
2005-06-28 16:41:00,85.784,85.81,85.766,85.787,297400000.0
2005-06-28 16:42:00,85.785,85.813,85.759,85.783,310599997.0
2005-06-28 16:43:00,85.818,85.855,85.767,85.767,338500000.0
2005-06-28 16:44:00,85.789,85.802,85.763,85.802,263400001.0
2005-06-28 16:45:00,85.775,85.786,85.751,85.782,291199998.0
2005-06-28 16:46:00,85.788,85.826,85.779,85.796,298599999.0
2005-06-28 16:47:00,85.808,85.839,85.793,85.829,167799998.0
2005-06-28 16:48:00,85.815,85.843,85.791,85.808,366099999.0
2005-06-28 16:49:00,85.825,85.866,85.808,85.828,344700001.0
2005-06-28 16:50:00,85.804,85.844,85.79,85.831,263400004.0
2005-06-28 16:51:00,85.815,85.823,85.769,85.78,239000002.0
2005-06-28 16:52:00,85.788,85.841,85.785,85.811,295299998.0
2005-06-28 16:53:00,85.807,85.825,85.787,85.808,244599997.0
2005-06-28 16:54:00,85.781,85.817,85.781,85.811,286400000.0
2005-06-28 16:55:00,85.81,85.814,85.779,85.781,227999997.0
2005-06-28 16:56:00,85.825,85.825,85.792,85.803,331399998.0
2005-06-28 16:57:00,85.812,85.828,85.8,85.814,244499997.0
2005-06-28 16:58:00,85.811,85.835,85.801,85.811,156499998.0
2005-06-28 16:59:00,85.797,85.835,85.797,85.822,97999999.0
2005-06-28 17:00:00,85.783,85.826,85.783,85.808,272799999.0
2005-06-28 17:01:00,85.818,85.844,85.778,85.81,336899998.0
2005-06-28 17:02:00,85.797,85.814,85.776,85.794,215100003.0
2005-06-28 17:03:00,85.803,85.84,85.799,85.82,259799999.0
2005-06-28 17:04:00,85.824,85.854,85.816,85.818,383800000.0
2005-06-28 17:05:00,85.838,85.846,85.809,85.809,317299998.0
2005-06-28 17:06:00,85.833,85.849,85.812,85.821,207600001.0
2005-06-28 17:07:00,85.837,85.841,85.811,85.823,192999999.0
2005-06-28 17:08:00,85.847,85.848,85.81,85.825,314300002.0
2005-06-28 17:09:00,85.813,85.821,85.793,85.807,186999998.0
2005-06-28 17:10:00,85.793,85.808,85.771,85.78,323300001.0
2005-06-28 17:11:00,85.806,85.811,85.779,85.78,147699998.0
2005-06-28 17:12:00,85.782,85.813,85.777,85.804,302599999.0
2005-06-28 17:13:00,85.801,85.848,85.794,85.848,276999995.0
2005-06-28 17:14:00,85.835,85.845,85.816,85.834,408800001.0
2005-06-28 17:15:00,85.826,85.854,85.813,85.835,121800002.0
2005-06-28 17:16:00,85.841,85.861,85.814,85.842,151499999.0
2005-06-28 17:17:00,85.832,85.857,85.801,85.822,186300000.0
2005-06-28 17:18:00,85.817,85.834,85.802,85.818,296499998.0
2005-06-28 17:19:00,85.836,85.844,85.796,85.816,233599999.0
2005-06-28 17:20:00,85.813,85.836,85.794,85.822,261999997.0
2005-06-28 17:21:00,85.802,85.821,85.78,85.78,450200003.0
2005-06-28 17:22:00,85.8,85.822,85.785,85.8,222299998.0
2005-06-28 17:23:00,85.799,85.806,85.774,85.804,264599996.0
2005-06-28 17:24:00,85.801,85.822,85.775,85.809,266999997.0
2005-06-28 17:25:00,85.793,85.835,85.793,85.835,202300001.0
2005-06-28 17:26:00,85.836,85.853,85.818,85.837,232000001.0
2005-06-28 17:27:00,85.808,85.846,85.788,85.824,207899998.0
2005-06-28 17:28:00,85.859,85.88,85.816,85.835,191600000.0
2005-06-28 17:29:00,85.837,85.844,85.807,85.825,186599999.0
2005-06-28 17:30:00,85.844,85.847,85.799,85.799,264099997.0
2005-06-28 17:31:00,85.814,85.833,85.796,85.796,210800000.0
2005-06-28 17:32:00,85.796,85.839,85.796,85.832,247500002.0
2005-06-28 17:33:00,85.803,85.839,85.797,85.811,171100001.0
2005-06-28 17:34:00,85.792,85.87,85.792,85.837,307900001.0
2005-06-28 17:35:00,85.853,85.862,85.815,85.815,204599998.0
2005-06-28 17:36:00,85.849,85.861,85.811,85.814,242400003.0
2005-06-28 17:37:00,85.828,85.857,85.814,85.824,229500000.0
2005-06-28 17:38:00,85.837,85.875,85.812,85.813,267400003.0
2005-06-28 17:39:00,85.818,85.841,85.798,85.813,194600001.0
2005-06-28 17:40:00,85.842,85.847,85.798,85.81,172500001.0
2005-06-28 17:41:00,85.813,85.833,85.787,85.802,268400003.0
2005-06-28 17:42:00,85.811,85.835,85.783,85.799,213000002.0
2005-06-28 17:43:00,85.795,85.833,85.781,85.809,279400000.0
2005-06-28 17:44:00,85.815,85.831,85.788,85.831,285600002.0
2005-06-28 17:45:00,85.813,85.837,85.795,85.804,246700003.0
2005-06-28 17:46:00,85.884,85.917,85.841,85.848,276599999.0
2005-06-28 17:47:00,85.822,85.841,85.81,85.821,317300003.0
2005-06-28 17:48:00,85.817,85.846,85.812,85.818,327399996.0
2005-06-28 17:49:00,85.849,85.867,85.822,85.825,192099998.0
2005-06-28 17:50:00,85.854,85.877,85.816,85.843,189600001.0
2005-06-28 17:51:00,85.837,85.843,85.811,85.818,201900001.0
2005-06-28 17:52:00,85.812,85.851,85.81,85.851,157100000.0
2005-06-28 17:53:00,85.844,85.845,85.785,85.802,283800000.0
2005-06-28 17:54:00,85.789,85.829,85.78,85.82,211200001.0
2005-06-28 17:55:00,85.833,85.843,85.796,85.807,227600000.0
2005-06-28 17:56:00,85.857,85.871,85.816,85.816,310599996.0
2005-06-28 17:57:00,85.858,85.875,85.826,85.847,274399998.0
2005-06-28 17:58:00,85.85,85.879,85.829,85.867,211399999.0
2005-06-28 17:59:00,85.87,85.891,85.85,85.851,239699996.0
2005-06-28 18:00:00,85.877,85.896,85.846,85.859,361199998.0
2005-06-28 18:01:00,85.85,85.896,85.828,85.853,2101799990.0
2005-06-28 18:02:00,85.89,85.92,85.89,85.9,2013399995.0
2005-06-28 18:03:00,85.91,85.91,85.89,85.9,2013399995.0
2005-06-28 18:04:00,85.889,85.9,85.846,85.867,2013399995.0
2005-06-28 18:05:00,85.88,85.89,85.87,85.88,1994300001.0
2005-06-28 18:06:00,85.89,85.89,85.86,85.86,1994300001.0
2005-06-28 18:07:00,85.85,85.85,85.83,85.84,1994300001.0
2005-06-28 18:08:00,85.85,85.86,85.83,85.83,1994300001.0
2005-06-28 18:09:00,85.83,85.902,85.791,85.828,1994300001.0
2005-06-28 18:10:00,85.839,85.875,85.801,85.837,1797200010.0
2005-06-28 18:11:00,85.817,85.865,85.804,85.843,1039499995.0
2005-06-28 18:12:00,85.825,85.857,85.8,85.815,1329500002.0
2005-06-28 18:13:00,85.799,85.849,85.788,85.808,1748000000.0
2005-06-28 18:14:00,85.82,85.84,85.81,85.83,1021199991.0
2005-06-28 18:15:00,85.82,85.85,85.82,85.84,1021199991.0
2005-06-28 18:16:00,85.83,85.84,85.82,85.84,1021199991.0
2005-06-28 18:17:00,85.83,85.85,85.799,85.809,1021199991.0
2005-06-28 18:18:00,85.834,85.859,85.796,85.796,1082100005.0
2005-06-28 18:19:00,85.819,85.846,85.802,85.84,2002399983.0
2005-06-28 18:20:00,85.84,85.858,85.793,85.815,1796300007.0
2005-06-28 18:21:00,85.826,85.871,85.796,85.856,1837399994.0
2005-06-28 18:22:00,85.863,85.88,85.84,85.86,1572199991.0
2005-06-28 18:23:00,85.85,85.87,85.85,85.87,2059099995.0
2005-06-28 18:24:00,85.86,85.88,85.85,85.86,2059099995.0
2005-06-28 18:25:00,85.87,85.88,85.86,85.86,2059099995.0
2005-06-28 18:26:00,85.852,85.877,85.816,85.843,2059099995.0
2005-06-28 18:27:00,85.853,85.894,85.845,85.88,1577300000.0
2005-06-28 18:28:00,85.868,85.878,85.83,85.863,1517399985.0
2005-06-28 18:29:00,85.863,85.883,85.831,85.859,1093999998.0
2005-06-28 18:30:00,85.877,85.877,85.815,85.838,834700000.0
2005-06-28 18:31:00,85.84,85.874,85.817,85.842,1470099997.0
2005-06-28 18:32:00,85.878,85.878,85.838,85.848,1983399994.0
2005-06-28 18:33:00,85.87,85.88,85.86,85.86,2008399990.0
2005-06-28 18:34:00,85.845,85.865,85.812,85.851,2008399990.0
2005-06-28 18:35:00,85.854,85.871,85.812,85.829,1909200002.0
2005-06-28 18:36:00,85.827,85.885,85.812,85.84,828000003.0
2005-06-28 18:37:00,85.867,85.902,85.838,85.838,866100000.0
2005-06-28 18:38:00,85.844,85.874,85.815,85.864,955799997.0
2005-06-28 18:39:00,85.846,85.889,85.829,85.867,997300000.0
2005-06-28 18:40:00,85.867,85.872,85.832,85.848,1688600006.0
2005-06-28 18:41:00,85.839,85.88,85.817,85.868,763700000.0
2005-06-28 18:42:00,85.855,85.878,85.826,85.835,1324499992.0
2005-06-28 18:43:00,85.836,85.873,85.818,85.85,427800001.0
2005-06-28 18:44:00,85.852,85.874,85.812,85.837,945900005.0
2005-06-28 18:45:00,85.83,85.861,85.814,85.825,619999999.0
2005-06-28 18:46:00,85.848,85.867,85.805,85.825,807299994.0
2005-06-28 18:47:00,85.805,85.845,85.796,85.845,148099998.0
2005-06-28 18:48:00,85.823,85.846,85.775,85.775,601700009.0
2005-06-28 18:49:00,85.8,85.841,85.762,85.764,755700003.0
2005-06-28 18:50:00,85.781,85.823,85.775,85.817,805099993.0
2005-06-28 18:51:00,85.791,85.853,85.783,85.802,1173999996.0
2005-06-28 18:52:00,85.809,85.816,85.765,85.767,1494499999.0
2005-06-28 18:53:00,85.785,85.812,85.762,85.792,1497599998.0
2005-06-28 18:54:00,85.806,85.826,85.768,85.77,1157899993.0
2005-06-28 18:55:00,85.787,85.825,85.773,85.812,1548199994.0
2005-06-28 18:56:00,85.778,85.813,85.765,85.813,286200004.0
2005-06-28 18:57:00,85.814,85.823,85.758,85.78,604399999.0
2005-06-28 18:58:00,85.805,85.821,85.757,85.789,1159200001.0
2005-06-28 18:59:00,85.786,85.823,85.763,85.801,1239300007.0
2005-06-28 19:00:00,85.82,85.824,85.763,85.763,244399999.0
2005-06-28 19:01:00,85.77,85.813,85.757,85.772,464199993.0
2005-06-28 19:02:00,85.768,85.813,85.757,85.79,237399999.0
2005-06-28 19:03:00,85.776,85.814,85.762,85.79,590100001.0
2005-06-28 19:04:00,85.781,85.811,85.762,85.78,540000004.0
2005-06-28 19:05:00,85.771,85.802,85.749,85.777,462700005.0
2005-06-28 19:06:00,85.767,85.792,85.749,85.774,1232499995.0
2005-06-28 19:07:00,85.757,85.792,85.738,85.75,1621100005.0
2005-06-28 19:08:00,85.744,85.8,85.727,85.742,1541599993.0
2005-06-28 19:09:00,85.739,85.796,85.729,85.774,991899995.0
2005-06-28 19:10:00,85.789,85.809,85.754,85.798,249399998.0
2005-06-28 19:11:00,85.788,85.799,85.75,85.795,511399996.0
2005-06-28 19:12:00,85.783,85.795,85.764,85.774,275799999.0
2005-06-28 19:13:00,85.761,85.788,85.729,85.746,335000000.0
2005-06-28 19:14:00,85.731,85.785,85.723,85.785,315599996.0
2005-06-28 19:15:00,85.781,85.796,85.742,85.794,1135399992.0
2005-06-28 19:16:00,85.777,85.817,85.753,85.796,697699998.0
2005-06-28 19:17:00,85.812,85.813,85.749,85.777,769599995.0
2005-06-28 19:18:00,85.779,85.815,85.746,85.746,614500003.0
2005-06-28 19:19:00,85.778,85.797,85.744,85.761,1113499991.0
2005-06-28 19:20:00,85.777,85.819,85.767,85.795,641600002.0
2005-06-28 19:21:00,85.801,85.827,85.761,85.801,836599999.0
2005-06-28 19:22:00,85.804,85.819,85.785,85.814,250999997.0
2005-06-28 19:23:00,85.801,85.842,85.782,85.802,1676399988.0
2005-06-28 19:24:00,85.795,85.829,85.782,85.815,937400001.0
2005-06-28 19:25:00,85.794,85.819,85.758,85.785,1165699998.0
2005-06-28 19:26:00,85.765,85.801,85.758,85.78,1829899987.0
2005-06-28 19:27:00,85.79,85.795,85.735,85.739,1408799989.0
2005-06-28 19:28:00,85.758,85.799,85.749,85.768,1011499990.0
2005-06-28 19:29:00,85.776,85.79,85.746,85.765,343499997.0
2005-06-28 19:30:00,85.775,85.792,85.732,85.767,1160599995.0
2005-06-28 19:31:00,85.744,85.794,85.735,85.762,655700004.0
2005-06-28 19:32:00,85.737,85.775,85.732,85.762,949099996.0
2005-06-28 19:33:00,85.728,85.779,85.704,85.767,688999997.0
2005-06-28 19:34:00,85.742,85.789,85.721,85.761,1124299997.0
2005-06-28 19:35:00,85.766,85.78,85.713,85.749,847900004.0
2005-06-28 19:36:00,85.778,85.782,85.726,85.746,813999993.0
2005-06-28 19:37:00,85.752,85.787,85.752,85.781,237299998.0
2005-06-28 19:38:00,85.774,85.787,85.739,85.751,928000002.0
2005-06-28 19:39:00,85.734,85.791,85.725,85.745,891499999.0
2005-06-28 19:40:00,85.73,85.763,85.713,85.729,781500002.0
2005-06-28 19:41:00,85.725,85.764,85.705,85.711,1047199989.0
2005-06-28 19:42:00,85.725,85.781,85.72,85.721,979300004.0
2005-06-28 19:43:00,85.725,85.774,85.714,85.744,383900006.0
2005-06-28 19:44:00,85.729,85.758,85.723,85.743,730799999.0
2005-06-28 19:45:00,85.734,85.778,85.716,85.759,397100000.0
2005-06-28 19:46:00,85.754,85.762,85.715,85.72,532300002.0
2005-06-28 19:47:00,85.741,85.768,85.722,85.753,273900000.0
2005-06-28 19:48:00,85.778,85.778,85.725,85.765,1059099997.0
2005-06-28 19:49:00,85.748,85.779,85.718,85.748,764500000.0
2005-06-28 19:50:00,85.751,85.793,85.751,85.788,459099997.0
2005-06-28 19:51:00,85.771,85.792,85.747,85.747,527800002.0
2005-06-28 19:52:00,85.758,85.793,85.741,85.757,303099998.0
2005-06-28 19:53:00,85.747,85.794,85.732,85.771,791099993.0
2005-06-28 19:54:00,85.766,85.8,85.744,85.768,657199997.0
2005-06-28 19:55:00,85.759,85.783,85.726,85.726,250599998.0
2005-06-28 19:56:00,85.736,85.786,85.736,85.77,426399999.0
2005-06-28 19:57:00,85.77,85.796,85.737,85.776,695599993.0
2005-06-28 19:58:00,85.748,85.797,85.726,85.797,1009799986.0
2005-06-28 19:59:00,85.776,85.794,85.73,85.753,936900003.0
2005-06-28 20:00:00,85.76,85.791,85.729,85.789,474899996.0
2005-06-28 20:01:00,85.782,85.802,85.735,85.748,598800003.0
2005-06-28 20:02:00,85.786,85.82,85.765,85.777,745900001.0
2005-06-28 20:03:00,85.781,85.816,85.752,85.81,499300000.0
2005-06-28 20:04:00,85.78,85.819,85.757,85.81,621199994.0
2005-06-28 20:05:00,85.802,85.818,85.76,85.764,498599997.0
2005-06-28 20:06:00,85.78,85.827,85.769,85.779,620300002.0
2005-06-28 20:07:00,85.813,85.813,85.769,85.774,479999993.0
2005-06-28 20:08:00,85.782,85.823,85.753,85.807,663800002.0
2005-06-28 20:09:00,85.794,85.819,85.763,85.789,597000003.0
2005-06-28 20:10:00,85.797,85.82,85.768,85.78,681299993.0
2005-06-28 20:11:00,85.811,85.815,85.76,85.78,1540400005.0
2005-06-28 20:12:00,85.772,85.808,85.748,85.785,1517499989.0
2005-06-28 20:13:00,85.786,85.819,85.761,85.813,1128500006.0
2005-06-28 20:14:00,85.797,85.826,85.741,85.786,440899992.0
2005-06-28 20:15:00,85.809,85.819,85.762,85.789,891199993.0
2005-06-28 20:16:00,85.785,85.821,85.768,85.785,1347400005.0
2005-06-28 20:17:00,85.813,85.835,85.791,85.815,136199998.0
2005-06-28 20:18:00,85.836,85.838,85.8,85.8,216200003.0
2005-06-28 20:19:00,85.785,85.846,85.77,85.795,1612500000.0
2005-06-28 20:20:00,85.808,85.839,85.779,85.779,1531600003.0
2005-06-28 20:21:00,85.787,85.831,85.787,85.814,286299998.0
2005-06-28 20:22:00,85.803,85.842,85.785,85.788,801599996.0
2005-06-28 20:23:00,85.81,85.856,85.808,85.81,736100002.0
2005-06-28 20:24:00,85.824,85.858,85.787,85.829,545599999.0
2005-06-28 20:25:00,85.82,85.853,85.799,85.82,822900004.0
2005-06-28 20:26:00,85.833,85.847,85.798,85.798,460399999.0
2005-06-28 20:27:00,85.812,85.859,85.793,85.859,1205099993.0
2005-06-28 20:28:00,85.841,85.862,85.816,85.838,2145199996.0
2005-06-28 20:29:00,85.86,85.86,85.84,85.85,2046999990.0
2005-06-28 20:30:00,85.837,85.856,85.81,85.83,2046999990.0
2005-06-28 20:31:00,85.824,85.856,85.792,85.839,1722499989.0
2005-06-28 20:33:00,85.822,85.851,85.792,85.851,753600003.0
2005-06-28 20:34:00,85.831,85.858,85.805,85.807,274999999.0
2005-06-28 20:35:00,85.803,85.842,85.789,85.834,613499998.0
2005-06-28 20:36:00,85.843,85.847,85.787,85.807,636200003.0
2005-06-28 20:37:00,85.828,85.852,85.803,85.806,486500000.0
2005-06-28 20:38:00,85.83,85.854,85.813,85.828,1441499995.0
2005-06-28 20:39:00,85.846,85.853,85.805,85.83,1339599996.0
2005-06-28 20:40:00,85.828,85.872,85.828,85.844,1794300000.0
2005-06-28 20:41:00,85.876,85.876,85.819,85.841,837099992.0
2005-06-28 20:42:00,85.849,85.877,85.822,85.843,880400000.0
2005-06-28 20:43:00,85.862,85.902,85.841,85.857,502600000.0
2005-06-28 20:44:00,85.889,85.892,85.839,85.883,1201499994.0
2005-06-28 20:45:00,85.868,85.887,85.84,85.841,994100001.0
2005-06-28 20:46:00,85.827,85.881,85.816,85.853,634199993.0
2005-06-28 20:47:00,85.856,85.896,85.838,85.847,1012299999.0
2005-06-28 20:48:00,85.851,85.896,85.837,85.871,808199996.0
2005-06-28 20:49:00,85.857,85.877,85.813,85.864,619999995.0
2005-06-28 20:50:00,85.838,85.877,85.816,85.848,1105499994.0
2005-06-28 20:51:00,85.829,85.872,85.813,85.86,702500002.0
2005-06-28 20:52:00,85.843,85.878,85.827,85.877,703199998.0
2005-06-28 20:53:00,85.865,85.884,85.834,85.87,1444700002.0
2005-06-28 20:54:00,85.844,85.875,85.834,85.872,460600000.0
2005-06-28 20:55:00,85.869,85.895,85.84,85.888,1146199993.0
2005-06-28 20:56:00,85.852,85.909,85.852,85.875,933399998.0
2005-06-28 20:57:00,85.854,85.909,85.834,85.838,1535699995.0
2005-06-28 20:58:00,85.87,85.88,85.87,85.87,2005399986.0
2005-06-28 20:59:00,85.86,85.86,85.84,85.85,2005399986.0
2005-06-28 21:00:00,85.838,85.868,85.824,85.831,2005399986.0
2005-06-28 21:01:00,85.86,85.89,85.85,85.88,659599999.0
2005-06-28 21:02:00,85.849,85.892,85.837,85.892,659599999.0
2005-06-28 21:03:00,85.864,85.897,85.845,85.881,580999997.0
2005-06-28 21:04:00,85.861,85.904,85.846,85.887,431999992.0
2005-06-28 21:05:00,85.876,85.891,85.851,85.866,324599999.0
2005-06-28 21:06:00,85.869,85.903,85.82,85.856,711100005.0
2005-06-28 21:07:00,85.868,85.902,85.841,85.876,610200001.0
2005-06-28 21:08:00,85.86,85.892,85.841,85.85,583800000.0
2005-06-28 21:09:00,85.833,85.868,85.823,85.868,279999998.0
2005-06-28 21:10:00,85.867,85.893,85.838,85.86,468000002.0
2005-06-28 21:11:00,85.873,85.896,85.843,85.849,418700001.0
2005-06-28 21:12:00,85.858,85.884,85.837,85.842,561900004.0
2005-06-28 21:13:00,85.857,85.877,85.84,85.851,875599991.0
2005-06-28 21:14:00,85.878,85.879,85.841,85.841,998099996.0
2005-06-28 21:15:00,85.842,85.896,85.836,85.866,1021899993.0
2005-06-28 21:16:00,85.895,85.9,85.831,85.834,726299998.0
2005-06-28 21:17:00,85.853,85.871,85.824,85.83,1323699992.0
2005-06-28 21:18:00,85.856,85.888,85.83,85.861,849899997.0
2005-06-28 21:19:00,85.866,85.888,85.836,85.88,1142100002.0
2005-06-28 21:20:00,85.872,85.893,85.83,85.84,1613900005.0
2005-06-28 21:21:00,85.845,85.882,85.839,85.85,1520499995.0
2005-06-28 21:22:00,85.845,85.877,85.826,85.853,1418600000.0
2005-06-28 21:23:00,85.888,85.901,85.836,85.901,908499999.0
2005-06-28 21:24:00,85.882,85.907,85.835,85.853,956000003.0
2005-06-28 21:25:00,85.862,85.899,85.837,85.863,1399899984.0
2005-06-28 21:26:00,85.89,85.901,85.844,85.856,589899996.0
2005-06-28 21:27:00,85.851,85.892,85.846,85.875,300099999.0
2005-06-28 21:28:00,85.864,85.887,85.849,85.873,387400000.0
2005-06-28 21:29:00,85.866,85.887,85.83,85.844,610300000.0
2005-06-28 21:30:00,85.881,85.902,85.854,85.862,457899992.0
2005-06-28 21:31:00,85.858,85.894,85.846,85.867,380700002.0
2005-06-28 21:32:00,85.892,85.894,85.826,85.878,1389799985.0
2005-06-28 21:33:00,85.848,85.871,85.832,85.833,147700000.0
2005-06-28 21:34:00,85.846,85.893,85.828,85.845,522500005.0
2005-06-28 21:35:00,85.849,85.89,85.83,85.86,375499996.0
2005-06-28 21:36:00,85.882,85.894,85.837,85.862,436199999.0
2005-06-28 21:37:00,85.885,85.885,85.832,85.832,490200000.0
2005-06-28 21:38:00,85.83,85.862,85.809,85.821,522800003.0
2005-06-28 21:39:00,85.811,85.838,85.801,85.821,193400000.0
2005-06-28 21:40:00,85.832,85.846,85.795,85.84,403199992.0
2005-06-28 21:41:00,85.828,85.846,85.795,85.795,294399999.0
2005-06-28 21:42:00,85.805,85.849,85.78,85.796,622899995.0
2005-06-28 21:43:00,85.806,85.864,85.796,85.817,691200003.0
2005-06-28 21:44:00,85.8,85.827,85.779,85.802,1496500008.0
2005-06-28 21:45:00,85.789,85.837,85.779,85.834,1040199995.0
2005-06-28 21:46:00,85.822,85.849,85.813,85.813,524199995.0
2005-06-28 21:47:00,85.814,85.846,85.78,85.789,748600002.0
2005-06-28 21:48:00,85.818,85.832,85.79,85.805,294699997.0
2005-06-28 21:49:00,85.827,85.844,85.792,85.823,681199997.0
2005-06-28 21:50:00,85.818,85.841,85.808,85.825,275100003.0
2005-06-28 21:51:00,85.82,85.846,85.8,85.826,355999999.0
2005-06-28 21:52:00,85.81,85.845,85.792,85.8,532399998.0
2005-06-28 21:53:00,85.829,85.84,85.805,85.805,293800000.0
2005-06-28 21:54:00,85.831,85.839,85.808,85.813,219499997.0
2005-06-28 21:55:00,85.809,85.842,85.807,85.842,287299999.0
2005-06-28 21:56:00,85.836,85.852,85.807,85.82,617199999.0
2005-06-28 21:57:00,85.802,85.836,85.795,85.822,241599998.0
2005-06-28 21:58:00,85.832,85.845,85.799,85.822,304999997.0
2005-06-28 21:59:00,85.805,85.812,85.769,85.79,719900003.0
2005-06-28 22:00:00,85.778,85.822,85.766,85.81,806700003.0
2005-06-28 22:01:00,85.791,85.841,85.783,85.825,819399993.0
2005-06-28 22:02:00,85.816,85.838,85.792,85.801,1046899993.0
2005-06-28 22:03:00,85.795,85.851,85.788,85.813,361599998.0
2005-06-28 22:04:00,85.86,85.86,85.802,85.812,680500003.0
2005-06-28 22:05:00,85.832,85.853,85.787,85.837,349000000.0
2005-06-28 22:06:00,85.82,85.843,85.807,85.821,440900004.0
2005-06-28 22:07:00,85.845,85.845,85.785,85.825,191099999.0
2005-06-28 22:08:00,85.824,85.842,85.79,85.794,286699999.0
2005-06-28 22:09:00,85.821,85.852,85.787,85.787,301200000.0
2005-06-28 22:10:00,85.84,85.856,85.806,85.806,239900002.0
2005-06-28 22:11:00,85.848,85.878,85.82,85.853,339099994.0
2005-06-28 22:12:00,85.85,85.87,85.812,85.839,369600003.0
2005-06-28 22:13:00,85.835,85.861,85.804,85.837,545299999.0
2005-06-28 22:14:00,85.847,85.867,85.819,85.832,207499999.0
2005-06-28 22:15:00,85.83,85.854,85.799,85.821,655600007.0
2005-06-28 22:16:00,85.809,85.846,85.793,85.828,491199997.0
2005-06-28 22:17:00,85.815,85.85,85.815,85.827,296900001.0
2005-06-28 22:18:00,85.834,85.85,85.794,85.794,260399997.0
2005-06-28 22:19:00,85.807,85.856,85.807,85.852,190000003.0
2005-06-28 22:20:00,85.833,85.853,85.809,85.836,141600000.0
2005-06-28 22:21:00,85.821,85.838,85.797,85.814,240899996.0
2005-06-28 22:22:00,85.827,85.856,85.792,85.804,399400001.0
2005-06-28 22:23:00,85.8,85.83,85.789,85.826,254200004.0
2005-06-28 22:24:00,85.787,85.845,85.787,85.845,276000001.0
2005-06-28 22:25:00,85.818,85.839,85.799,85.824,384500003.0
2005-06-28 22:26:00,85.827,85.83,85.785,85.805,276800003.0
2005-06-28 22:27:00,85.81,85.83,85.776,85.822,813599992.0
2005-06-28 22:28:00,85.785,85.83,85.769,85.783,311400002.0
2005-06-28 22:29:00,85.798,85.816,85.779,85.801,255299999.0
2005-06-28 22:30:00,85.796,85.828,85.767,85.823,482599999.0
2005-06-28 22:31:00,85.798,85.821,85.783,85.783,346400004.0
2005-06-28 22:32:00,85.788,85.81,85.77,85.788,345000003.0
2005-06-28 22:33:00,85.805,85.811,85.763,85.777,477900000.0
2005-06-28 22:34:00,85.785,85.819,85.773,85.818,518299998.0
2005-06-28 22:35:00,85.832,85.832,85.776,85.776,219099997.0
2005-06-28 22:36:00,85.813,85.831,85.786,85.812,427199998.0
2005-06-28 22:37:00,85.792,85.811,85.764,85.778,293300001.0
2005-06-28 22:38:00,85.802,85.825,85.776,85.803,328399999.0
2005-06-28 22:39:00,85.802,85.81,85.767,85.775,266600003.0
2005-06-28 22:40:00,85.795,85.811,85.746,85.746,454500005.0
2005-06-28 22:41:00,85.77,85.807,85.755,85.781,234100002.0
2005-06-28 22:42:00,85.785,85.814,85.764,85.78,255700002.0
2005-06-28 22:43:00,85.797,85.802,85.742,85.742,630299999.0
2005-06-28 22:44:00,85.786,85.795,85.745,85.759,588500001.0
2005-06-28 22:45:00,85.769,85.803,85.759,85.794,466800004.0
2005-06-28 22:46:00,85.794,85.81,85.754,85.785,376300007.0
2005-06-28 22:47:00,85.762,85.804,85.746,85.76,287299999.0
2005-06-28 22:48:00,85.776,85.816,85.731,85.749,547299995.0
2005-06-28 22:49:00,85.76,85.812,85.745,85.773,455399997.0
2005-06-28 22:50:00,85.822,85.823,85.764,85.764,271199998.0
2005-06-28 22:51:00,85.767,85.804,85.751,85.761,746300004.0
2005-06-28 22:52:00,85.79,85.813,85.774,85.774,170100001.0
2005-06-28 22:53:00,85.794,85.825,85.759,85.797,345899999.0
2005-06-28 22:54:00,85.809,85.848,85.809,85.839,299000001.0
2005-06-28 22:55:00,85.816,85.84,85.782,85.797,398900002.0
2005-06-28 22:56:00,85.822,85.827,85.765,85.767,203699999.0
2005-06-28 22:57:00,85.802,85.81,85.757,85.764,262400001.0
2005-06-28 22:58:00,85.795,85.831,85.79,85.81,432300004.0
2005-06-28 22:59:00,85.779,85.803,85.731,85.775,299500003.0
2005-06-28 23:00:00,85.808,85.831,85.787,85.82,182800001.0
2005-06-28 23:01:00,85.81,85.839,85.789,85.803,213700000.0
2005-06-28 23:02:00,85.824,85.834,85.793,85.797,196200000.0
2005-06-28 23:03:00,85.825,85.835,85.802,85.835,261400001.0
2005-06-28 23:04:00,85.814,85.85,85.77,85.787,159400000.0
2005-06-28 23:05:00,85.775,85.807,85.772,85.783,381099996.0
2005-06-28 23:06:00,85.792,85.809,85.765,85.771,236500000.0
2005-06-28 23:07:00,85.802,85.823,85.773,85.808,215000002.0
2005-06-28 23:08:00,85.78,85.814,85.768,85.8,382199998.0
2005-06-28 23:09:00,85.771,85.804,85.762,85.777,285299998.0
2005-06-28 23:10:00,85.8,85.805,85.767,85.8,111300001.0
2005-06-28 23:11:00,85.795,85.8,85.758,85.761,326099997.0
2005-06-28 23:12:00,85.802,85.81,85.767,85.788,116400000.0
2005-06-28 23:13:00,85.764,85.788,85.747,85.774,211900001.0
2005-06-28 23:14:00,85.764,85.786,85.745,85.765,214399997.0
2005-06-28 23:15:00,85.75,85.784,85.748,85.761,242399999.0
2005-06-28 23:16:00,85.76,85.798,85.742,85.749,266200003.0
2005-06-28 23:17:00,85.742,85.783,85.741,85.777,269199999.0
2005-06-28 23:18:00,85.755,85.792,85.75,85.769,165499998.0
2005-06-28 23:19:00,85.746,85.79,85.736,85.778,292600000.0
2005-06-28 23:20:00,85.765,85.785,85.743,85.769,247899999.0
2005-06-28 23:21:00,85.733,85.805,85.725,85.787,190099997.0
2005-06-28 23:22:00,85.767,85.794,85.757,85.771,178900000.0
2005-06-28 23:23:00,85.773,85.814,85.76,85.79,281000002.0
2005-06-28 23:24:00,85.801,85.812,85.775,85.785,364000007.0
2005-06-28 23:25:00,85.805,85.815,85.769,85.769,199799997.0
2005-06-28 23:26:00,85.772,85.824,85.771,85.809,276099998.0
2005-06-28 23:27:00,85.795,85.808,85.761,85.777,280800001.0
2005-06-28 23:28:00,85.785,85.79,85.754,85.762,219100004.0
2005-06-28 23:29:00,85.77,85.781,85.737,85.763,225600001.0
2005-06-28 23:30:00,85.786,85.799,85.761,85.783,302199999.0
2005-06-28 23:31:00,85.778,85.798,85.754,85.768,264499999.0
2005-06-28 23:32:00,85.755,85.785,85.751,85.778,296800001.0
2005-06-28 23:33:00,85.784,85.798,85.756,85.798,143300000.0
2005-06-28 23:34:00,85.812,85.812,85.75,85.757,279100001.0
2005-06-28 23:35:00,85.782,85.785,85.737,85.737,397799997.0
2005-06-28 23:36:00,85.74,85.773,85.723,85.741,157800001.0
2005-06-28 23:37:00,85.792,85.793,85.755,85.755,126100000.0
2005-06-28 23:38:00,85.752,85.775,85.743,85.77,254699998.0
2005-06-28 23:39:00,85.776,85.8,85.757,85.796,188399997.0
2005-06-28 23:40:00,85.753,85.794,85.743,85.762,222200000.0
2005-06-28 23:41:00,85.74,85.795,85.737,85.795,240300000.0
2005-06-28 23:42:00,85.792,85.792,85.75,85.759,161999998.0
2005-06-28 23:43:00,85.797,85.798,85.761,85.777,209499993.0
2005-06-28 23:44:00,85.747,85.788,85.742,85.773,359000001.0
2005-06-28 23:45:00,85.774,85.782,85.726,85.759,287399998.0
2005-06-28 23:46:00,85.741,85.784,85.741,85.76,177999999.0
2005-06-28 23:47:00,85.741,85.776,85.73,85.747,196900000.0
2005-06-28 23:48:00,85.756,85.8,85.753,85.8,261200001.0
2005-06-28 23:49:00,85.776,85.778,85.739,85.745,185599999.0
2005-06-28 23:50:00,85.765,85.793,85.741,85.741,257600000.0
2005-06-28 23:51:00,85.743,85.79,85.743,85.772,165600000.0
2005-06-28 23:52:00,85.764,85.794,85.747,85.794,263700000.0
2005-06-28 23:53:00,85.757,85.784,85.747,85.747,275199998.0
2005-06-28 23:54:00,85.748,85.784,85.748,85.775,256500003.0
2005-06-28 23:55:00,85.775,85.791,85.753,85.756,299900001.0
2005-06-28 23:56:00,85.776,85.788,85.748,85.754,226299998.0
2005-06-28 23:57:00,85.733,85.774,85.719,85.74,357200004.0
2005-06-28 23:58:00,85.74,85.784,85.725,85.77,250700001.0
2005-06-28 23:59:00,85.75,85.788,85.744,85.758,335800001.0
2005-06-29 00:00:00,85.761,85.812,85.754,85.771,205600000.0
2005-06-29 00:01:00,85.775,85.81,85.759,85.776,292100001.0
2005-06-29 00:02:00,85.783,85.797,85.761,85.77,239899999.0
2005-06-29 00:03:00,85.765,85.793,85.757,85.77,272600000.0
2005-06-29 00:04:00,85.756,85.79,85.749,85.783,204799999.0
2005-06-29 00:05:00,85.782,85.806,85.751,85.776,261199997.0
2005-06-29 00:06:00,85.751,85.798,85.728,85.798,201699999.0
2005-06-29 00:07:00,85.764,85.794,85.758,85.791,182099998.0
2005-06-29 00:08:00,85.79,85.805,85.751,85.805,277500000.0
2005-06-29 00:09:00,85.78,85.798,85.743,85.766,223700000.0
2005-06-29 00:10:00,85.759,85.788,85.735,85.74,196800000.0
2005-06-29 00:11:00,85.743,85.768,85.721,85.729,224599999.0
2005-06-29 00:12:00,85.768,85.78,85.724,85.725,290600001.0
2005-06-29 00:13:00,85.723,85.783,85.723,85.756,280200002.0
2005-06-29 00:14:00,85.765,85.786,85.74,85.758,241800000.0
2005-06-29 00:15:00,85.75,85.761,85.73,85.746,263700002.0
2005-06-29 00:16:00,85.77,85.775,85.733,85.737,174900000.0
2005-06-29 00:17:00,85.747,85.747,85.697,85.697,200700001.0
2005-06-29 00:18:00,85.721,85.748,85.716,85.74,336299999.0
2005-06-29 00:19:00,85.74,85.743,85.706,85.737,272299999.0
2005-06-29 00:20:00,85.729,85.757,85.714,85.729,210199998.0
2005-06-29 00:21:00,85.722,85.751,85.72,85.72,205799998.0
2005-06-29 00:22:00,85.71,85.762,85.71,85.762,139500000.0
2005-06-29 00:23:00,85.706,85.757,85.696,85.744,365600005.0
2005-06-29 00:24:00,85.73,85.751,85.703,85.73,149600002.0
2005-06-29 00:25:00,85.741,85.765,85.712,85.744,145599998.0
2005-06-29 00:26:00,85.745,85.745,85.704,85.704,268699996.0
2005-06-29 00:27:00,85.74,85.744,85.702,85.702,251600005.0
2005-06-29 00:28:00,85.732,85.758,85.715,85.724,345100003.0
2005-06-29 00:29:00,85.737,85.74,85.703,85.729,329100001.0
2005-06-29 00:30:00,85.725,85.763,85.717,85.76,188399999.0
2005-06-29 00:31:00,85.765,85.768,85.711,85.733,224699997.0
2005-06-29 00:32:00,85.697,85.75,85.697,85.708,252499998.0
2005-06-29 00:33:00,85.75,85.754,85.719,85.742,185200001.0
2005-06-29 00:34:00,85.73,85.756,85.707,85.733,307599999.0
2005-06-29 00:35:00,85.725,85.755,85.722,85.74,205699998.0
2005-06-29 00:36:00,85.767,85.771,85.709,85.736,260699999.0
2005-06-29 00:37:00,85.705,85.732,85.689,85.732,230399999.0
2005-06-29 00:38:00,85.72,85.74,85.694,85.71,293499996.0
2005-06-29 00:39:00,85.745,85.754,85.689,85.698,261800001.0
2005-06-29 00:40:00,85.757,85.758,85.69,85.69,308400000.0
2005-06-29 00:41:00,85.683,85.749,85.683,85.731,251600004.0
2005-06-29 00:42:00,85.737,85.76,85.701,85.735,219299999.0
2005-06-29 00:43:00,85.715,85.754,85.692,85.713,194799998.0
2005-06-29 00:44:00,85.728,85.765,85.715,85.727,383000000.0
2005-06-29 00:45:00,85.736,85.748,85.702,85.741,280199993.0
2005-06-29 00:46:00,85.775,85.783,85.738,85.769,177899999.0
2005-06-29 00:47:00,85.773,85.796,85.75,85.786,353700001.0
2005-06-29 00:48:00,85.771,85.792,85.742,85.742,265700000.0
2005-06-29 00:49:00,85.764,85.8,85.745,85.775,222200001.0
2005-06-29 00:50:00,85.763,85.784,85.736,85.783,289000002.0
2005-06-29 00:51:00,85.78,85.785,85.749,85.762,222399998.0
2005-06-29 00:52:00,85.768,85.781,85.736,85.762,197699999.0
2005-06-29 00:53:00,85.785,85.79,85.74,85.74,168600000.0
2005-06-29 00:54:00,85.724,85.778,85.724,85.741,278599997.0
2005-06-29 00:55:00,85.73,85.775,85.724,85.752,169299998.0
2005-06-29 00:56:00,85.744,85.78,85.739,85.76,131400001.0
2005-06-29 00:57:00,85.763,85.79,85.746,85.773,227599999.0
2005-06-29 00:58:00,85.775,85.79,85.748,85.752,467200001.0
2005-06-29 00:59:00,85.744,85.765,85.725,85.765,211499999.0
2005-06-29 01:00:00,85.77,85.819,85.737,85.743,241999997.0
2005-06-29 01:01:00,85.725,85.779,85.725,85.77,198299999.0
2005-06-29 01:02:00,85.753,85.775,85.714,85.739,188700000.0
2005-06-29 01:03:00,85.726,85.76,85.726,85.74,227900000.0
2005-06-29 01:04:00,85.725,85.758,85.724,85.739,234899996.0
2005-06-29 01:05:00,85.735,85.775,85.726,85.775,164000003.0
2005-06-29 01:06:00,85.752,85.788,85.731,85.763,233900000.0
2005-06-29 01:07:00,85.775,85.78,85.719,85.73,187499997.0
2005-06-29 01:08:00,85.772,85.803,85.772,85.796,124199998.0
2005-06-29 01:09:00,85.761,85.809,85.752,85.761,267300001.0
2005-06-29 01:10:00,85.754,85.78,85.744,85.78,230200000.0
2005-06-29 01:11:00,85.79,85.796,85.749,85.755,229000000.0
2005-06-29 01:12:00,85.759,85.789,85.734,85.745,291999997.0
2005-06-29 01:13:00,85.734,85.789,85.734,85.785,276599997.0
2005-06-29 01:14:00,85.762,85.783,85.737,85.754,232400001.0
2005-06-29 01:15:00,85.735,85.76,85.723,85.758,321500002.0
2005-06-29 01:16:00,85.777,85.789,85.725,85.734,153699998.0
2005-06-29 01:17:00,85.743,85.764,85.727,85.731,207100000.0
2005-06-29 01:18:00,85.777,85.778,85.734,85.771,238799997.0
2005-06-29 01:19:00,85.763,85.793,85.748,85.76,208700002.0
2005-06-29 01:20:00,85.775,85.804,85.748,85.758,162899996.0
2005-06-29 01:21:00,85.756,85.787,85.75,85.773,226300002.0
2005-06-29 01:22:00,85.764,85.78,85.728,85.766,297099994.0
2005-06-29 01:23:00,85.74,85.791,85.735,85.785,234199999.0
2005-06-29 01:24:00,85.749,85.778,85.748,85.754,221699998.0
2005-06-29 01:25:00,85.787,85.788,85.736,85.771,317599999.0
2005-06-29 01:26:00,85.75,85.781,85.735,85.747,222599998.0
2005-06-29 01:27:00,85.756,85.794,85.738,85.762,171000002.0
2005-06-29 01:28:00,85.763,85.793,85.746,85.767,182300000.0
2005-06-29 01:29:00,85.744,85.789,85.744,85.789,257499999.0
2005-06-29 01:30:00,85.756,85.805,85.752,85.785,229700002.0
2005-06-29 01:31:00,85.774,85.805,85.765,85.784,245700002.0
2005-06-29 01:32:00,85.802,85.854,85.776,85.776,191900003.0
2005-06-29 01:33:00,85.757,85.797,85.757,85.765,210700002.0
2005-06-29 01:34:00,85.759,85.794,85.753,85.791,359200000.0
2005-06-29 01:35:00,85.802,85.81,85.775,85.775,184400001.0
2005-06-29 01:36:00,85.779,85.793,85.752,85.752,191900004.0
2005-06-29 01:37:00,85.785,85.812,85.775,85.806,133100000.0
2005-06-29 01:38:00,85.81,85.822,85.77,85.787,264399997.0
2005-06-29 01:39:00,85.778,85.817,85.776,85.817,110400002.0
2005-06-29 01:40:00,85.791,85.813,85.782,85.808,133700001.0
2005-06-29 01:41:00,85.778,85.812,85.773,85.796,157599998.0
2005-06-29 01:42:00,85.769,85.815,85.754,85.771,293599999.0
2005-06-29 01:43:00,85.812,85.817,85.769,85.769,185900000.0
2005-06-29 01:44:00,85.761,85.813,85.761,85.793,175899997.0
2005-06-29 01:45:00,85.805,85.806,85.761,85.768,258199999.0
2005-06-29 01:46:00,85.763,85.808,85.755,85.768,299299998.0
2005-06-29 01:47:00,85.763,85.799,85.749,85.795,202900001.0
2005-06-29 01:48:00,85.794,85.798,85.731,85.783,271999999.0
2005-06-29 01:49:00,85.797,85.797,85.765,85.765,285100002.0
2005-06-29 01:50:00,85.771,85.803,85.749,85.777,229000001.0
2005-06-29 01:51:00,85.778,85.806,85.767,85.806,277299997.0
2005-06-29 01:52:00,85.786,85.801,85.767,85.769,199999994.0
2005-06-29 01:53:00,85.779,85.793,85.749,85.765,301399995.0
2005-06-29 01:54:00,85.75,85.793,85.75,85.78,462599991.0
2005-06-29 01:55:00,85.787,85.795,85.752,85.755,255099999.0
2005-06-29 01:56:00,85.742,85.791,85.742,85.765,280999997.0
2005-06-29 01:57:00,85.776,85.787,85.748,85.748,318200001.0
2005-06-29 01:58:00,85.754,85.791,85.744,85.777,371400001.0
2005-06-29 01:59:00,85.776,85.809,85.767,85.795,313999996.0
2005-06-29 02:00:00,85.789,85.81,85.771,85.795,182800001.0
2005-06-29 02:01:00,85.799,85.822,85.769,85.769,328799996.0
2005-06-29 02:02:00,85.788,85.832,85.781,85.811,260000003.0
2005-06-29 02:03:00,85.793,85.829,85.777,85.78,181899996.0
2005-06-29 02:04:00,85.818,85.832,85.783,85.803,287199998.0
2005-06-29 02:05:00,85.8,85.847,85.793,85.829,229899998.0
2005-06-29 02:06:00,85.813,85.852,85.8,85.808,235700000.0
2005-06-29 02:07:00,85.808,85.834,85.788,85.801,254699998.0
2005-06-29 02:08:00,85.799,85.842,85.799,85.83,169699999.0
2005-06-29 02:09:00,85.809,85.84,85.8,85.819,283900001.0
2005-06-29 02:10:00,85.807,85.842,85.792,85.809,257200001.0
2005-06-29 02:11:00,85.819,85.822,85.779,85.791,271099993.0
2005-06-29 02:12:00,85.807,85.831,85.794,85.81,344500008.0
2005-06-29 02:13:00,85.782,85.832,85.78,85.823,267800002.0
2005-06-29 02:14:00,85.798,85.835,85.794,85.806,459100000.0
2005-06-29 02:15:00,85.814,85.836,85.787,85.798,358400000.0
2005-06-29 02:16:00,85.791,85.823,85.775,85.797,308800002.0
2005-06-29 02:17:00,85.807,85.819,85.778,85.816,334499997.0
2005-06-29 02:18:00,85.778,85.816,85.774,85.806,344800004.0
2005-06-29 02:19:00,85.783,85.813,85.765,85.798,75700001.0
2005-06-29 02:20:00,85.773,85.809,85.772,85.788,255300002.0
2005-06-29 02:21:00,85.781,85.809,85.776,85.782,210799998.0
2005-06-29 02:22:00,85.769,85.813,85.765,85.792,379600001.0
2005-06-29 02:23:00,85.784,85.802,85.758,85.782,333199997.0
2005-06-29 02:24:00,85.78,85.808,85.766,85.767,216000000.0
2005-06-29 02:25:00,85.77,85.8,85.758,85.795,191099999.0
2005-06-29 02:26:00,85.796,85.817,85.739,85.758,290799996.0
2005-06-29 02:27:00,85.777,85.796,85.734,85.734,339400001.0
2005-06-29 02:28:00,85.782,85.795,85.749,85.758,318300000.0
2005-06-29 02:29:00,85.759,85.797,85.743,85.744,267200000.0
2005-06-29 02:30:00,85.763,85.797,85.744,85.778,206100000.0
2005-06-29 02:31:00,85.766,85.795,85.755,85.784,275299999.0
2005-06-29 02:32:00,85.787,85.813,85.768,85.791,215899995.0
2005-06-29 02:33:00,85.772,85.801,85.765,85.767,331300003.0
2005-06-29 02:34:00,85.773,85.809,85.748,85.782,210200002.0
2005-06-29 02:35:00,85.778,85.809,85.764,85.784,227100000.0
2005-06-29 02:36:00,85.79,85.818,85.761,85.761,332100000.0
2005-06-29 02:37:00,85.773,85.792,85.746,85.757,220299996.0
2005-06-29 02:38:00,85.772,85.788,85.747,85.755,193599998.0
2005-06-29 02:39:00,85.762,85.792,85.762,85.765,272500000.0
2005-06-29 02:40:00,85.753,85.786,85.745,85.762,424199993.0
2005-06-29 02:41:00,85.753,85.792,85.741,85.771,349999999.0
2005-06-29 02:42:00,85.75,85.79,85.738,85.77,338999999.0
2005-06-29 02:43:00,85.783,85.8,85.756,85.771,232400000.0
2005-06-29 02:44:00,85.79,85.793,85.759,85.766,299600000.0
2005-06-29 02:45:00,85.797,85.817,85.764,85.795,165900001.0
2005-06-29 02:46:00,85.793,85.81,85.772,85.788,198299996.0
2005-06-29 02:47:00,85.781,85.826,85.761,85.816,321999995.0
2005-06-29 02:48:00,85.785,85.813,85.78,85.797,278500000.0
2005-06-29 02:49:00,85.791,85.81,85.771,85.771,221500001.0
2005-06-29 02:50:00,85.82,85.825,85.777,85.788,317499995.0
2005-06-29 02:51:00,85.799,85.818,85.783,85.791,290000000.0
2005-06-29 02:52:00,85.779,85.829,85.779,85.808,226999998.0
2005-06-29 02:53:00,85.794,85.85,85.794,85.85,157699997.0
2005-06-29 02:54:00,85.847,85.859,85.829,85.843,245799999.0
2005-06-29 02:55:00,85.856,85.873,85.829,85.846,176100001.0
2005-06-29 02:56:00,85.825,85.848,85.812,85.835,206799997.0
2005-06-29 02:57:00,85.857,85.859,85.818,85.818,244999996.0
2005-06-29 02:58:00,85.843,85.845,85.807,85.826,285899999.0
2005-06-29 02:59:00,85.811,85.846,85.795,85.811,293599999.0
2005-06-29 03:00:00,85.823,85.852,85.793,85.852,254900002.0
2005-06-29 03:01:00,85.846,85.88,85.832,85.861,162199998.0
2005-06-29 03:02:00,85.855,85.881,85.84,85.84,154199999.0
2005-06-29 03:03:00,85.872,85.898,85.85,85.87,352499997.0
2005-06-29 03:04:00,85.892,85.898,85.865,85.884,218999999.0
2005-06-29 03:05:00,85.883,85.908,85.863,85.889,219800003.0
2005-06-29 03:06:00,85.868,85.899,85.86,85.89,163499999.0
2005-06-29 03:07:00,85.893,85.911,85.858,85.866,338300000.0
2005-06-29 03:08:00,85.875,85.887,85.866,85.88,296599998.0
2005-06-29 03:09:00,85.87,85.897,85.86,85.86,210400000.0
2005-06-29 03:10:00,85.868,85.893,85.852,85.877,333799997.0
2005-06-29 03:11:00,85.882,85.889,85.854,85.882,315999996.0
2005-06-29 03:12:00,85.868,85.895,85.865,85.883,233599997.0
2005-06-29 03:13:00,85.877,85.91,85.867,85.884,411600000.0
2005-06-29 03:14:00,85.882,85.902,85.861,85.879,172299997.0
2005-06-29 03:15:00,85.878,85.91,85.863,85.874,225599998.0
2005-06-29 03:16:00,85.875,85.9,85.864,85.892,147100002.0
2005-06-29 03:17:00,85.887,85.908,85.88,85.883,184900002.0
2005-06-29 03:18:00,85.875,85.901,85.867,85.892,331000001.0
2005-06-29 03:19:00,85.885,85.908,85.852,85.858,83300000.0
2005-06-29 03:20:00,85.879,85.899,85.846,85.846,269399994.0
2005-06-29 03:21:00,85.86,85.887,85.838,85.866,237299999.0
2005-06-29 03:22:00,85.864,85.889,85.854,85.881,170699999.0
2005-06-29 03:23:00,85.858,85.908,85.858,85.906,162400001.0
2005-06-29 03:24:00,85.866,85.894,85.851,85.873,129699999.0
2005-06-29 03:25:00,85.898,85.911,85.859,85.87,225200000.0
2005-06-29 03:26:00,85.876,85.894,85.86,85.86,178200001.0
2005-06-29 03:27:00,85.866,85.897,85.848,85.863,338799998.0
2005-06-29 03:28:00,85.869,85.907,85.864,85.869,218100001.0
2005-06-29 03:29:00,85.875,85.9,85.857,85.867,194099995.0
2005-06-29 03:30:00,85.883,85.893,85.847,85.847,202699998.0
2005-06-29 03:31:00,85.879,85.886,85.847,85.855,221999997.0
2005-06-29 03:32:00,85.873,85.895,85.85,85.884,342200004.0
2005-06-29 03:33:00,85.869,85.905,85.869,85.893,217600000.0
2005-06-29 03:34:00,85.878,85.9,85.866,85.887,178699998.0
2005-06-29 03:35:00,85.872,85.902,85.858,85.886,275200003.0
2005-06-29 03:36:00,85.847,85.898,85.847,85.896,146999997.0
2005-06-29 03:37:00,85.875,85.904,85.85,85.88,225600003.0
2005-06-29 03:38:00,85.892,85.908,85.852,85.884,258199999.0
2005-06-29 03:39:00,85.851,85.895,85.848,85.892,232899998.0
2005-06-29 03:40:00,85.88,85.894,85.864,85.872,134100000.0
2005-06-29 03:41:00,85.859,85.893,85.851,85.885,197900003.0
2005-06-29 03:42:00,85.872,85.901,85.87,85.901,307899996.0
2005-06-29 03:43:00,85.868,85.892,85.844,85.87,239900000.0
2005-06-29 03:44:00,85.868,85.904,85.852,85.888,212000003.0
2005-06-29 03:45:00,85.862,85.9,85.854,85.887,301599998.0
2005-06-29 03:46:00,85.852,85.903,85.845,85.903,223100003.0
2005-06-29 03:47:00,85.881,85.9,85.865,85.866,176799999.0
2005-06-29 03:48:00,85.895,85.896,85.859,85.863,245900001.0
2005-06-29 03:49:00,85.879,85.907,85.86,85.907,266900000.0
2005-06-29 03:50:00,85.901,85.935,85.892,85.912,184500001.0
2005-06-29 03:51:00,85.912,85.977,85.899,85.93,232099995.0
2005-06-29 03:52:00,85.918,85.96,85.905,85.918,245899997.0
2005-06-29 03:53:00,85.933,85.946,85.91,85.922,228700002.0
2005-06-29 03:54:00,85.936,85.963,85.912,85.912,294700003.0
2005-06-29 03:55:00,85.91,85.951,85.901,85.927,193200002.0
2005-06-29 03:56:00,85.945,85.956,85.909,85.944,283399998.0
2005-06-29 03:57:00,85.93,85.955,85.918,85.927,159500000.0
2005-06-29 03:58:00,85.91,85.948,85.903,85.903,196200000.0
2005-06-29 03:59:00,85.899,85.95,85.899,85.936,191999998.0
2005-06-29 04:00:00,85.928,85.946,85.9,85.933,281200000.0
2005-06-29 04:01:00,85.92,85.953,85.905,85.936,216700001.0
2005-06-29 04:02:00,85.938,85.965,85.921,85.935,200499999.0
2005-06-29 04:03:00,85.934,85.949,85.909,85.93,209999998.0
2005-06-29 04:04:00,85.916,85.953,85.898,85.924,215599995.0
2005-06-29 04:05:00,85.937,85.957,85.91,85.91,197899997.0
2005-06-29 04:06:00,85.926,85.961,85.9,85.944,98999999.0
2005-06-29 04:07:00,85.935,85.952,85.915,85.932,201099998.0
2005-06-29 04:08:00,85.929,85.936,85.892,85.914,336499997.0
2005-06-29 04:09:00,85.916,85.94,85.884,85.906,291499998.0
2005-06-29 04:10:00,85.922,85.934,85.904,85.915,266499998.0
2005-06-29 04:11:00,85.906,85.927,85.894,85.917,209499999.0
2005-06-29 04:12:00,85.885,85.932,85.885,85.932,269599999.0
2005-06-29 04:13:00,85.904,85.934,85.892,85.897,167699998.0
2005-06-29 04:14:00,85.908,85.929,85.888,85.907,238899996.0
2005-06-29 04:15:00,85.915,85.927,85.899,85.914,186699999.0
2005-06-29 04:16:00,85.902,85.928,85.88,85.892,274800002.0
2005-06-29 04:17:00,85.915,85.931,85.895,85.922,239399998.0
2005-06-29 04:18:00,85.884,85.928,85.88,85.913,232199999.0
2005-06-29 04:19:00,85.89,85.92,85.881,85.907,304500000.0
2005-06-29 04:20:00,85.863,85.908,85.841,85.887,203199999.0
2005-06-29 04:21:00,85.905,85.922,85.877,85.913,281899999.0
2005-06-29 04:22:00,85.881,85.929,85.879,85.905,237099999.0
2005-06-29 04:23:00,85.891,85.933,85.89,85.933,173000001.0
2005-06-29 04:24:00,85.93,85.933,85.89,85.89,202599999.0
2005-06-29 04:25:00,85.898,85.918,85.882,85.901,191799997.0
2005-06-29 04:26:00,85.899,85.923,85.873,85.879,227899999.0
2005-06-29 04:27:00,85.87,85.912,85.861,85.868,175999999.0
2005-06-29 04:28:00,85.889,85.92,85.885,85.9,323399998.0
2005-06-29 04:29:00,85.901,85.925,85.892,85.902,345300000.0
2005-06-29 04:30:00,85.898,85.936,85.883,85.917,178199998.0
2005-06-29 04:31:00,85.92,85.949,85.893,85.903,389699999.0
2005-06-29 04:32:00,85.898,85.931,85.895,85.908,173000001.0
2005-06-29 04:33:00,85.909,85.932,85.88,85.9,237900002.0
2005-06-29 04:34:00,85.929,85.929,85.863,85.905,250600000.0
2005-06-29 04:35:00,85.892,85.931,85.892,85.915,262699993.0
2005-06-29 04:36:00,85.908,85.928,85.89,85.907,168999999.0
2005-06-29 04:37:00,85.892,85.928,85.892,85.912,337999995.0
2005-06-29 04:38:00,85.911,85.937,85.893,85.921,253199998.0
2005-06-29 04:39:00,85.919,85.931,85.888,85.906,211999996.0
2005-06-29 04:40:00,85.91,85.93,85.889,85.913,147899999.0
2005-06-29 04:41:00,85.913,85.953,85.908,85.934,170100000.0
2005-06-29 04:42:00,85.942,85.943,85.904,85.908,178199997.0
2005-06-29 04:43:00,85.901,85.932,85.901,85.928,129900001.0
2005-06-29 04:44:00,85.962,85.963,85.886,85.886,249299999.0
2005-06-29 04:45:00,85.908,85.93,85.891,85.898,230800000.0
2005-06-29 04:46:00,85.892,85.915,85.883,85.912,229099998.0
2005-06-29 04:47:00,85.915,85.926,85.903,85.904,215199997.0
2005-06-29 04:48:00,85.937,85.937,85.889,85.889,193999997.0
2005-06-29 04:49:00,85.906,85.936,85.885,85.898,142899998.0
2005-06-29 04:50:00,85.901,85.939,85.901,85.934,188299998.0
2005-06-29 04:51:00,85.918,85.956,85.908,85.914,323399999.0
2005-06-29 04:52:00,85.915,85.937,85.895,85.913,301599999.0
2005-06-29 04:53:00,85.907,85.939,85.903,85.935,236299996.0
2005-06-29 04:54:00,85.918,85.938,85.888,85.907,205400000.0
2005-06-29 04:55:00,85.907,85.938,85.897,85.901,391500001.0
2005-06-29 04:56:00,85.898,85.936,85.872,85.913,98000000.0
2005-06-29 04:57:00,85.9,85.924,85.864,85.905,263700000.0
2005-06-29 04:58:00,85.904,85.928,85.884,85.892,207999998.0
2005-06-29 04:59:00,85.905,85.94,85.898,85.912,179500000.0
2005-06-29 05:00:00,85.922,85.929,85.896,85.919,346099996.0
2005-06-29 05:01:00,85.93,85.932,85.886,85.899,185900002.0
2005-06-29 05:02:00,85.887,85.926,85.876,85.926,260099997.0
2005-06-29 05:03:00,85.916,85.928,85.885,85.909,229100003.0
2005-06-29 05:04:00,85.912,85.935,85.898,85.908,229099998.0
2005-06-29 05:05:00,85.921,85.949,85.896,85.922,166400001.0
2005-06-29 05:06:00,85.947,85.949,85.911,85.912,250699996.0
2005-06-29 05:07:00,85.916,85.94,85.892,85.915,341700001.0
2005-06-29 05:08:00,85.929,85.934,85.899,85.899,143200000.0
2005-06-29 05:09:00,85.886,85.941,85.875,85.935,314900002.0
2005-06-29 05:10:00,85.913,85.931,85.896,85.914,247400001.0
2005-06-29 05:11:00,85.918,85.933,85.894,85.933,120500000.0
2005-06-29 05:12:00,85.91,85.94,85.898,85.935,285000002.0
2005-06-29 05:13:00,85.903,85.932,85.885,85.909,146500001.0
2005-06-29 05:14:00,85.929,85.946,85.909,85.917,211899999.0
2005-06-29 05:15:00,85.895,85.952,85.895,85.952,149099999.0
2005-06-29 05:16:00,85.919,85.951,85.918,85.925,217399998.0
2005-06-29 05:17:00,85.947,85.95,85.916,85.947,250400001.0
2005-06-29 05:18:00,85.94,85.949,85.907,85.932,367599997.0
2005-06-29 05:19:00,85.949,85.974,85.928,85.957,256899998.0
2005-06-29 05:20:00,85.95,85.956,85.9,85.903,340899998.0
2005-06-29 05:21:00,85.896,85.937,85.888,85.932,198799999.0
2005-06-29 05:22:00,85.906,85.944,85.901,85.913,217700003.0
2005-06-29 05:23:00,85.927,85.953,85.913,85.926,355299997.0
2005-06-29 05:24:00,85.933,85.968,85.916,85.968,194600000.0
2005-06-29 05:25:00,85.955,85.972,85.92,85.946,206200000.0
2005-06-29 05:26:00,85.927,85.971,85.923,85.93,311199995.0
2005-06-29 05:27:00,85.938,85.964,85.916,85.94,261000003.0
2005-06-29 05:28:00,85.941,85.963,85.912,85.915,152300001.0
2005-06-29 05:29:00,85.929,85.956,85.928,85.929,200200002.0
2005-06-29 05:30:00,85.95,85.96,85.918,85.932,321699996.0
2005-06-29 05:31:00,85.936,85.965,85.922,85.933,258399997.0
2005-06-29 05:32:00,85.933,85.963,85.93,85.958,252100000.0
2005-06-29 05:33:00,85.954,85.965,85.926,85.947,195699997.0
2005-06-29 05:34:00,85.95,85.966,85.923,85.952,365199996.0
2005-06-29 05:35:00,85.97,85.981,85.928,85.979,336799997.0
2005-06-29 05:36:00,85.957,85.976,85.938,85.946,191599999.0
2005-06-29 05:37:00,85.967,85.974,85.92,85.939,145100001.0
2005-06-29 05:38:00,85.926,85.96,85.922,85.948,165000000.0
2005-06-29 05:39:00,85.924,85.955,85.921,85.932,218099996.0
2005-06-29 05:40:00,85.911,85.956,85.91,85.915,255999997.0
2005-06-29 05:41:00,85.911,85.942,85.909,85.942,246799997.0
2005-06-29 05:42:00,85.924,85.952,85.905,85.905,135300001.0
2005-06-29 05:43:00,85.931,85.957,85.928,85.936,133999999.0
2005-06-29 05:44:00,85.94,85.943,85.915,85.915,146900001.0
2005-06-29 05:45:00,85.951,85.954,85.897,85.901,236799994.0
2005-06-29 05:46:00,85.936,85.952,85.912,85.952,74900000.0
2005-06-29 05:47:00,85.931,85.945,85.868,85.924,402500002.0
2005-06-29 05:48:00,85.94,85.951,85.918,85.918,253899999.0
2005-06-29 05:49:00,85.918,85.948,85.897,85.948,215600001.0
2005-06-29 05:50:00,85.919,85.951,85.911,85.911,175000000.0
2005-06-29 05:51:00,85.936,85.965,85.916,85.965,190799999.0
2005-06-29 05:52:00,85.929,85.945,85.904,85.904,196899998.0
2005-06-29 05:53:00,85.915,85.946,85.904,85.909,174399997.0
2005-06-29 05:54:00,85.922,85.963,85.916,85.963,164999999.0
2005-06-29 05:55:00,85.912,85.952,85.912,85.936,297500003.0
2005-06-29 05:56:00,85.954,85.968,85.933,85.964,272000002.0
2005-06-29 05:57:00,85.928,85.964,85.927,85.947,163000001.0
2005-06-29 05:58:00,85.956,85.96,85.928,85.946,292400001.0
2005-06-29 05:59:00,85.923,85.956,85.919,85.956,182300002.0
2005-06-29 06:00:00,85.935,85.967,85.924,85.941,228600001.0
2005-06-29 06:01:00,85.959,85.987,85.935,85.958,314199994.0
2005-06-29 06:02:00,85.95,85.976,85.943,85.964,231900001.0
2005-06-29 06:03:00,85.97,85.974,85.927,85.927,333499998.0
2005-06-29 06:04:00,85.959,85.983,85.945,85.969,306900000.0
2005-06-29 06:05:00,85.972,85.984,85.94,85.945,392799994.0
2005-06-29 06:06:00,85.951,85.987,85.932,85.971,278200001.0
2005-06-29 06:07:00,85.963,85.986,85.935,85.935,261399999.0
2005-06-29 06:08:00,85.954,85.98,85.947,85.976,205399995.0
2005-06-29 06:09:00,85.95,85.975,85.944,85.973,280599998.0
2005-06-29 06:10:00,85.99,85.999,85.959,85.959,238400001.0
2005-06-29 06:11:00,85.978,85.999,85.945,85.955,356499993.0
2005-06-29 06:12:00,85.976,85.992,85.944,85.949,321799997.0
2005-06-29 06:13:00,85.988,85.989,85.945,85.954,311099997.0
2005-06-29 06:14:00,85.916,85.982,85.901,85.958,173799998.0
2005-06-29 06:15:00,85.975,85.985,85.949,85.949,191199999.0
2005-06-29 06:16:00,85.976,85.997,85.96,85.96,147600000.0
2005-06-29 06:17:00,85.925,86.007,85.925,86.007,289300003.0
2005-06-29 06:18:00,85.975,85.986,85.956,85.969,169100001.0
2005-06-29 06:19:00,85.99,85.993,85.962,85.991,319799997.0
2005-06-29 06:20:00,85.981,85.989,85.943,85.963,270200000.0
2005-06-29 06:21:00,85.947,85.983,85.941,85.972,318799997.0
2005-06-29 06:22:00,85.97,85.99,85.952,85.977,263900005.0
2005-06-29 06:23:00,85.968,85.992,85.946,85.962,308999998.0
2005-06-29 06:24:00,85.96,85.982,85.95,85.959,184799999.0
2005-06-29 06:25:00,85.964,85.981,85.934,85.934,307000005.0
2005-06-29 06:26:00,85.963,85.983,85.945,85.947,257199997.0
2005-06-29 06:27:00,85.952,85.965,85.936,85.948,186299998.0
2005-06-29 06:28:00,85.973,85.991,85.924,85.944,223300000.0
2005-06-29 06:29:00,85.948,85.972,85.931,85.94,345300003.0
2005-06-29 06:30:00,85.96,85.962,85.931,85.955,264900001.0
2005-06-29 06:31:00,85.944,85.953,85.925,85.935,314299997.0
2005-06-29 06:32:00,85.952,85.982,85.921,85.942,188100000.0
2005-06-29 06:33:00,85.921,85.952,85.92,85.945,182300004.0
2005-06-29 06:34:00,85.917,85.946,85.917,85.946,127800000.0
2005-06-29 06:35:00,85.917,85.955,85.907,85.938,183999998.0
2005-06-29 06:36:00,85.931,85.955,85.917,85.936,208800000.0
2005-06-29 06:37:00,85.939,85.962,85.922,85.962,221000001.0
2005-06-29 06:38:00,85.943,85.955,85.907,85.907,309699997.0
2005-06-29 06:39:00,85.956,85.957,85.917,85.923,274599993.0
2005-06-29 06:40:00,85.922,85.961,85.921,85.961,229900002.0
2005-06-29 06:41:00,85.946,85.955,85.921,85.932,185299997.0
2005-06-29 06:42:00,85.933,85.959,85.898,85.944,212100006.0
2005-06-29 06:43:00,85.943,85.955,85.915,85.924,382800006.0
2005-06-29 06:44:00,85.913,85.944,85.907,85.907,232299999.0
2005-06-29 06:45:00,85.934,85.964,85.913,85.95,174300002.0
2005-06-29 06:46:00,85.936,85.957,85.924,85.924,235699998.0
2005-06-29 06:47:00,85.925,85.956,85.917,85.918,235900001.0
2005-06-29 06:48:00,85.93,85.963,85.924,85.929,285799998.0
2005-06-29 06:49:00,85.939,85.962,85.909,85.949,187900000.0
2005-06-29 06:50:00,85.924,85.948,85.909,85.938,342399999.0
2005-06-29 06:51:00,85.942,85.95,85.914,85.92,333700001.0
2005-06-29 06:52:00,85.913,85.937,85.882,85.883,174300001.0
2005-06-29 06:53:00,85.902,85.917,85.866,85.88,247999997.0
2005-06-29 06:54:00,85.897,85.91,85.861,85.861,201199999.0
2005-06-29 06:55:00,85.864,85.897,85.864,85.879,241600001.0
2005-06-29 06:56:00,85.879,85.918,85.877,85.898,270199994.0
2005-06-29 06:57:00,85.904,85.913,85.861,85.875,266300000.0
2005-06-29 06:58:00,85.888,85.929,85.888,85.909,378099998.0
2005-06-29 06:59:00,85.883,85.927,85.87,85.897,150800000.0
2005-06-29 07:00:00,85.879,85.899,85.856,85.872,217099999.0
2005-06-29 07:01:00,85.925,85.925,85.869,85.878,298600003.0
2005-06-29 07:02:00,85.884,85.911,85.869,85.873,253799997.0
2005-06-29 07:03:00,85.878,85.93,85.862,85.891,158899998.0
2005-06-29 07:04:00,85.929,85.938,85.886,85.908,276500002.0
2005-06-29 07:05:00,85.914,85.939,85.887,85.899,216799998.0
2005-06-29 07:06:00,85.927,85.936,85.901,85.914,220000002.0
2005-06-29 07:07:00,85.918,85.918,85.881,85.885,287000004.0
2005-06-29 07:08:00,85.898,85.92,85.865,85.88,267499998.0
2005-06-29 07:09:00,85.885,85.907,85.875,85.892,280999998.0
2005-06-29 07:10:00,85.887,85.905,85.854,85.86,241599998.0
2005-06-29 07:11:00,85.912,85.924,85.881,85.924,266699997.0
2005-06-29 07:12:00,85.93,85.933,85.89,85.89,320599997.0
2005-06-29 07:13:00,85.893,85.908,85.871,85.883,242599997.0
2005-06-29 07:14:00,85.895,85.91,85.86,85.86,286299996.0
2005-06-29 07:15:00,85.877,85.889,85.861,85.87,273700002.0
2005-06-29 07:16:00,85.861,85.907,85.861,85.907,168399998.0
2005-06-29 07:17:00,85.901,85.915,85.875,85.895,217899994.0
2005-06-29 07:18:00,85.893,85.909,85.875,85.886,151200000.0
2005-06-29 07:19:00,85.881,85.909,85.873,85.89,219500000.0
2005-06-29 07:20:00,85.91,85.919,85.872,85.872,155500000.0
2005-06-29 07:21:00,85.885,85.913,85.859,85.862,125800000.0
2005-06-29 07:22:00,85.861,85.9,85.861,85.874,234899997.0
2005-06-29 07:23:00,85.87,85.908,85.856,85.885,157700000.0
2005-06-29 07:24:00,85.906,85.907,85.864,85.867,314199997.0
2005-06-29 07:25:00,85.869,85.902,85.86,85.898,285899999.0
2005-06-29 07:26:00,85.882,85.896,85.855,85.855,158500000.0
2005-06-29 07:27:00,85.873,85.899,85.853,85.879,192199998.0
2005-06-29 07:28:00,85.882,85.914,85.878,85.897,214699997.0
2005-06-29 07:29:00,85.87,85.904,85.856,85.882,247900000.0
2005-06-29 07:30:00,85.893,85.909,85.875,85.895,325000000.0
2005-06-29 07:31:00,85.905,85.908,85.86,85.86,326099999.0
2005-06-29 07:32:00,85.874,85.9,85.854,85.877,362000000.0
2005-06-29 07:33:00,85.907,85.907,85.843,85.89,143999998.0
2005-06-29 07:34:00,85.892,85.892,85.868,85.874,82800000.0
2005-06-29 07:35:00,85.907,85.907,85.862,85.869,233400001.0
2005-06-29 07:36:00,85.869,85.905,85.866,85.89,297500003.0
2005-06-29 07:37:00,85.9,85.922,85.868,85.903,184900001.0
2005-06-29 07:38:00,85.874,85.907,85.87,85.883,264700001.0
2005-06-29 07:39:00,85.912,85.912,85.856,85.872,250599998.0
2005-06-29 07:40:00,85.85,85.906,85.849,85.885,170899998.0
2005-06-29 07:41:00,85.88,85.916,85.875,85.915,175099998.0
2005-06-29 07:42:00,85.909,85.924,85.866,85.882,196500001.0
2005-06-29 07:43:00,85.884,85.913,85.879,85.913,208999999.0
2005-06-29 07:44:00,85.942,85.948,85.894,85.922,207599999.0
2005-06-29 07:45:00,85.922,85.946,85.899,85.902,205899996.0
2005-06-29 07:46:00,85.907,85.953,85.904,85.925,251599999.0
2005-06-29 07:47:00,85.903,85.942,85.903,85.93,246600002.0
2005-06-29 07:48:00,85.924,85.953,85.907,85.908,267399996.0
2005-06-29 07:49:00,85.899,85.932,85.896,85.917,112500001.0
2005-06-29 07:50:00,85.915,85.925,85.876,85.887,237399998.0
2005-06-29 07:51:00,85.909,85.931,85.896,85.896,270099997.0
2005-06-29 07:52:00,85.896,85.936,85.88,85.916,191499999.0
2005-06-29 07:53:00,85.899,85.933,85.892,85.911,190299998.0
2005-06-29 07:54:00,85.94,85.948,85.902,85.906,209599998.0
2005-06-29 07:55:00,85.934,85.955,85.911,85.925,169499997.0
2005-06-29 07:56:00,85.897,85.953,85.897,85.937,287499999.0
2005-06-29 07:57:00,85.931,85.949,85.916,85.928,272400001.0
2005-06-29 07:58:00,85.932,85.959,85.917,85.934,228400000.0
2005-06-29 07:59:00,85.914,85.95,85.906,85.94,151800000.0
2005-06-29 08:00:00,85.91,85.926,85.875,85.894,323299999.0
2005-06-29 08:01:00,85.88,85.931,85.871,85.904,265400001.0
2005-06-29 08:02:00,85.887,85.947,85.887,85.935,288599998.0
2005-06-29 08:03:00,85.943,85.944,85.895,85.903,284499995.0
2005-06-29 08:04:00,85.913,85.94,85.892,85.925,209499997.0
2005-06-29 08:05:00,85.892,85.931,85.888,85.921,187799996.0
2005-06-29 08:06:00,85.891,85.949,85.891,85.914,268099999.0
2005-06-29 08:07:00,85.932,85.938,85.892,85.892,242700004.0
2005-06-29 08:08:00,85.915,85.926,85.897,85.898,195899996.0
2005-06-29 08:09:00,85.87,85.914,85.87,85.909,326300003.0
2005-06-29 08:10:00,85.895,85.925,85.887,85.897,296799998.0
2005-06-29 08:11:00,85.878,85.912,85.861,85.867,233699998.0
2005-06-29 08:12:00,85.875,85.91,85.867,85.872,358699998.0
2005-06-29 08:13:00,85.882,85.886,85.822,85.822,287400000.0
2005-06-29 08:14:00,85.817,85.868,85.805,85.815,277000004.0
2005-06-29 08:15:00,85.799,85.825,85.778,85.796,334100001.0
2005-06-29 08:16:00,85.8,85.817,85.775,85.789,214499998.0
2005-06-29 08:17:00,85.808,85.838,85.789,85.793,334699994.0
2005-06-29 08:18:00,85.756,85.828,85.756,85.787,228200002.0
2005-06-29 08:19:00,85.796,85.799,85.755,85.763,231200002.0
2005-06-29 08:20:00,85.79,85.832,85.78,85.794,258400004.0
2005-06-29 08:21:00,85.799,85.829,85.787,85.803,256900003.0
2005-06-29 08:22:00,85.815,85.831,85.781,85.781,257899998.0
2005-06-29 08:23:00,85.79,85.825,85.79,85.797,251699998.0
2005-06-29 08:24:00,85.807,85.813,85.773,85.773,318300005.0
2005-06-29 08:25:00,85.803,85.845,85.782,85.82,261699997.0
2005-06-29 08:26:00,85.815,85.84,85.805,85.832,248200001.0
2005-06-29 08:27:00,85.856,85.863,85.816,85.816,371900002.0
2005-06-29 08:28:00,85.811,85.849,85.811,85.849,246499996.0
2005-06-29 08:29:00,85.835,85.851,85.805,85.81,334800004.0
2005-06-29 08:30:00,85.814,85.828,85.792,85.804,231799997.0
2005-06-29 08:31:00,85.842,85.842,85.789,85.799,251100000.0
2005-06-29 08:32:00,85.785,85.815,85.76,85.761,342200003.0
2005-06-29 08:33:00,85.767,85.827,85.754,85.782,281499998.0
2005-06-29 08:34:00,85.793,85.806,85.761,85.782,293799998.0
2005-06-29 08:35:00,85.822,85.829,85.772,85.783,242499996.0
2005-06-29 08:36:00,85.787,85.821,85.755,85.821,308200000.0
2005-06-29 08:37:00,85.794,85.817,85.766,85.79,312800006.0
2005-06-29 08:38:00,85.794,85.813,85.779,85.779,124200003.0
2005-06-29 08:39:00,85.759,85.839,85.753,85.818,257600003.0
2005-06-29 08:40:00,85.787,85.82,85.774,85.818,236899999.0
2005-06-29 08:41:00,85.767,85.801,85.763,85.768,227499997.0
2005-06-29 08:42:00,85.78,85.815,85.762,85.806,328099997.0
2005-06-29 08:43:00,85.809,85.832,85.795,85.832,252600005.0
2005-06-29 08:44:00,85.828,85.84,85.795,85.803,146200001.0
2005-06-29 08:45:00,85.837,85.839,85.794,85.802,243100000.0
2005-06-29 08:46:00,85.788,85.841,85.788,85.8,270999999.0
2005-06-29 08:47:00,85.8,85.846,85.795,85.837,196799998.0
2005-06-29 08:48:00,85.847,85.854,85.804,85.804,223699997.0
2005-06-29 08:49:00,85.794,85.83,85.791,85.83,229899999.0
2005-06-29 08:50:00,85.795,85.842,85.795,85.816,182199999.0
2005-06-29 08:51:00,85.833,85.842,85.792,85.792,267600003.0
2005-06-29 08:52:00,85.826,85.847,85.815,85.819,276800003.0
2005-06-29 08:53:00,85.837,85.854,85.803,85.836,220100000.0
2005-06-29 08:54:00,85.824,85.837,85.807,85.812,238999996.0
2005-06-29 08:55:00,85.82,85.851,85.794,85.802,101200000.0
2005-06-29 08:56:00,85.822,85.835,85.793,85.811,306500000.0
2005-06-29 08:57:00,85.825,85.839,85.79,85.795,302599998.0
2005-06-29 08:58:00,85.806,85.827,85.785,85.79,167599999.0
2005-06-29 08:59:00,85.779,85.828,85.771,85.8,198599999.0
2005-06-29 09:00:00,85.821,85.839,85.8,85.825,283099995.0
2005-06-29 09:01:00,85.811,85.845,85.796,85.805,159199999.0
2005-06-29 09:02:00,85.795,85.83,85.776,85.815,206500000.0
2005-06-29 09:03:00,85.813,85.837,85.786,85.808,195999998.0
2005-06-29 09:04:00,85.815,85.823,85.79,85.805,186500002.0
2005-06-29 09:05:00,85.81,85.815,85.77,85.777,281900000.0
2005-06-29 09:06:00,85.782,85.812,85.769,85.788,155500000.0
2005-06-29 09:07:00,85.782,85.807,85.757,85.77,252000002.0
2005-06-29 09:08:00,85.802,85.823,85.77,85.774,212600001.0
2005-06-29 09:09:00,85.802,85.809,85.756,85.765,258700001.0
2005-06-29 09:10:00,85.777,85.796,85.75,85.75,377799997.0
2005-06-29 09:11:00,85.755,85.793,85.755,85.79,143699999.0
2005-06-29 09:12:00,85.753,85.788,85.753,85.775,236600000.0
2005-06-29 09:13:00,85.742,85.795,85.74,85.787,218499998.0
2005-06-29 09:14:00,85.784,85.8,85.756,85.777,149600001.0
2005-06-29 09:15:00,85.775,85.8,85.76,85.778,188100003.0
2005-06-29 09:16:00,85.787,85.801,85.753,85.78,296699998.0
2005-06-29 09:17:00,85.761,85.784,85.749,85.777,195399998.0
2005-06-29 09:18:00,85.75,85.795,85.741,85.779,371299994.0
2005-06-29 09:19:00,85.767,85.783,85.746,85.75,205899998.0
2005-06-29 09:20:00,85.763,85.836,85.757,85.836,299699999.0
2005-06-29 09:21:00,85.809,85.836,85.795,85.829,323200002.0
2005-06-29 09:22:00,85.824,85.841,85.802,85.812,216900003.0
2005-06-29 09:23:00,85.827,85.829,85.784,85.786,355199996.0
2005-06-29 09:24:00,85.804,85.812,85.772,85.794,299899997.0
2005-06-29 09:25:00,85.801,85.817,85.752,85.783,420799999.0
2005-06-29 09:26:00,85.776,85.811,85.771,85.784,275299998.0
2005-06-29 09:27:00,85.797,85.808,85.77,85.786,215399998.0
2005-06-29 09:28:00,85.783,85.803,85.758,85.77,250200000.0
2005-06-29 09:29:00,85.795,85.808,85.778,85.803,241000000.0
2005-06-29 09:30:00,85.807,85.825,85.781,85.812,206000002.0
2005-06-29 09:31:00,85.803,85.828,85.789,85.813,250299996.0
2005-06-29 09:32:00,85.788,85.823,85.788,85.819,296800007.0
2005-06-29 09:33:00,85.816,85.836,85.803,85.815,233800001.0
2005-06-29 09:34:00,85.79,85.829,85.784,85.791,219399998.0
2005-06-29 09:35:00,85.813,85.845,85.796,85.809,193300001.0
2005-06-29 09:36:00,85.83,85.84,85.807,85.821,253199999.0
2005-06-29 09:37:00,85.811,85.848,85.8,85.808,312399994.0
2005-06-29 09:38:00,85.817,85.844,85.801,85.836,361599994.0
2005-06-29 09:39:00,85.839,85.846,85.805,85.843,298899998.0
2005-06-29 09:40:00,85.812,85.83,85.791,85.814,122099998.0
2005-06-29 09:41:00,85.818,85.838,85.79,85.82,162599999.0
2005-06-29 09:42:00,85.842,85.868,85.818,85.866,308299999.0
2005-06-29 09:43:00,85.856,85.889,85.84,85.869,215199995.0
2005-06-29 09:44:00,85.87,85.88,85.84,85.848,264999998.0
2005-06-29 09:45:00,85.86,85.876,85.83,85.83,362199996.0
2005-06-29 09:46:00,85.835,85.857,85.817,85.85,183500001.0
2005-06-29 09:47:00,85.815,85.874,85.815,85.874,162700002.0
2005-06-29 09:48:00,85.869,85.873,85.83,85.848,378799999.0
2005-06-29 09:49:00,85.864,85.874,85.84,85.843,193300002.0
2005-06-29 09:50:00,85.858,85.877,85.848,85.866,345299998.0
2005-06-29 09:51:00,85.854,85.895,85.846,85.87,344099993.0
2005-06-29 09:52:00,85.848,85.899,85.847,85.87,272399998.0
2005-06-29 09:53:00,85.881,85.902,85.87,85.895,195499998.0
2005-06-29 09:54:00,85.864,85.901,85.855,85.885,241299997.0
2005-06-29 09:55:00,85.88,85.9,85.861,85.866,176800000.0
2005-06-29 09:56:00,85.873,85.91,85.863,85.892,257799998.0
2005-06-29 09:57:00,85.911,85.919,85.88,85.888,362800001.0
2005-06-29 09:58:00,85.863,85.944,85.857,85.933,277300000.0
2005-06-29 09:59:00,85.879,85.941,85.879,85.92,276999998.0
2005-06-29 10:00:00,85.911,85.934,85.896,85.917,289599996.0
2005-06-29 10:01:00,85.933,85.934,85.899,85.929,200099998.0
2005-06-29 10:02:00,85.92,85.953,85.914,85.923,323800001.0
2005-06-29 10:03:00,85.937,85.938,85.879,85.879,252599999.0
2005-06-29 10:04:00,85.921,85.942,85.891,85.914,129999999.0
2005-06-29 10:05:00,85.897,85.932,85.889,85.9,245399998.0
2005-06-29 10:06:00,85.929,85.949,85.919,85.919,124399999.0
2005-06-29 10:07:00,85.936,85.937,85.898,85.898,248599998.0
2005-06-29 10:08:00,85.931,85.938,85.89,85.89,200900003.0
2005-06-29 10:09:00,85.885,85.93,85.884,85.896,299100002.0
2005-06-29 10:10:00,85.896,85.935,85.896,85.915,258800003.0
2005-06-29 10:11:00,85.923,85.93,85.897,85.901,172700001.0
2005-06-29 10:12:00,85.915,85.94,85.884,85.901,207300000.0
2005-06-29 10:13:00,85.884,85.928,85.884,85.914,282300002.0
2005-06-29 10:14:00,85.896,85.928,85.889,85.889,164699997.0
2005-06-29 10:15:00,85.927,85.947,85.891,85.914,197500000.0
2005-06-29 10:16:00,85.93,85.95,85.912,85.936,250900003.0
2005-06-29 10:17:00,85.936,85.951,85.922,85.937,175699997.0
2005-06-29 10:18:00,85.953,85.966,85.929,85.929,263799996.0
2005-06-29 10:19:00,85.919,85.946,85.901,85.902,217199997.0
2005-06-29 10:20:00,85.918,85.935,85.87,85.893,312300006.0
2005-06-29 10:21:00,85.897,85.901,85.863,85.863,325599998.0
2005-06-29 10:22:00,85.855,85.893,85.851,85.876,492399997.0
2005-06-29 10:23:00,85.895,85.908,85.868,85.908,195700000.0
2005-06-29 10:24:00,85.872,85.902,85.869,85.9,392400001.0
2005-06-29 10:25:00,85.898,85.938,85.89,85.914,268099997.0
2005-06-29 10:26:00,85.94,85.951,85.913,85.924,239900000.0
2005-06-29 10:27:00,85.959,85.964,85.933,85.946,241099998.0
2005-06-29 10:28:00,85.933,85.989,85.924,85.956,228200000.0
2005-06-29 10:29:00,85.944,85.982,85.942,85.961,261700001.0
2005-06-29 10:30:00,85.936,85.958,85.923,85.948,222599995.0
2005-06-29 10:31:00,85.94,85.954,85.911,85.92,263800000.0
2005-06-29 10:32:00,85.939,85.977,85.933,85.952,178699999.0
2005-06-29 10:33:00,85.965,85.995,85.96,85.968,93100000.0
2005-06-29 10:34:00,85.966,85.993,85.957,85.981,250700001.0
2005-06-29 10:35:00,85.977,86.0,85.966,85.976,154000001.0
2005-06-29 10:36:00,85.983,86.005,85.955,85.985,300000002.0
2005-06-29 10:37:00,85.974,86.004,85.957,85.967,194099997.0
2005-06-29 10:38:00,85.951,85.991,85.951,85.982,197400000.0
2005-06-29 10:39:00,85.98,85.992,85.96,85.982,306299999.0
2005-06-29 10:40:00,85.941,85.981,85.936,85.979,190599998.0
2005-06-29 10:41:00,85.965,85.988,85.955,85.961,245899996.0
2005-06-29 10:42:00,85.98,86.018,85.957,85.995,213399996.0
2005-06-29 10:43:00,85.992,86.004,85.955,85.978,297500000.0
2005-06-29 10:44:00,86.0,86.026,85.976,85.976,326799996.0
2005-06-29 10:45:00,86.015,86.015,85.963,85.976,334700001.0
2005-06-29 10:46:00,85.944,86.008,85.943,85.997,326999999.0
2005-06-29 10:47:00,85.982,86.013,85.977,86.001,259599998.0
2005-06-29 10:48:00,85.993,86.047,85.987,86.031,312099998.0
2005-06-29 10:49:00,86.029,86.029,85.988,85.989,307299996.0
2005-06-29 10:50:00,86.012,86.043,85.999,86.035,241599998.0
2005-06-29 10:51:00,86.014,86.04,85.995,86.028,357800002.0
2005-06-29 10:52:00,85.99,86.029,85.971,86.015,231900000.0
2005-06-29 10:53:00,86.001,86.012,85.953,85.953,271099997.0
2005-06-29 10:54:00,85.995,86.011,85.956,85.987,232200001.0
2005-06-29 10:55:00,85.993,86.008,85.972,85.988,214399998.0
2005-06-29 10:56:00,85.976,86.0,85.949,85.981,247000000.0
2005-06-29 10:57:00,86.003,86.004,85.969,85.97,258399999.0
2005-06-29 10:58:00,85.997,86.006,85.964,85.982,245899997.0
2005-06-29 10:59:00,86.0,86.014,85.965,85.965,261000003.0
2005-06-29 11:00:00,85.995,86.005,85.972,85.987,220599998.0
2005-06-29 11:01:00,85.994,86.022,85.989,86.016,261199999.0
2005-06-29 11:02:00,85.995,86.024,85.978,85.982,232200000.0
2005-06-29 11:03:00,86.01,86.037,85.969,86.006,152899999.0
2005-06-29 11:04:00,86.011,86.039,85.993,86.009,181100000.0
2005-06-29 11:05:00,86.068,86.084,86.03,86.034,333899998.0
2005-06-29 11:06:00,86.043,86.052,86.01,86.02,250800002.0
2005-06-29 11:07:00,86.043,86.066,86.011,86.045,407399998.0
2005-06-29 11:08:00,86.035,86.062,86.024,86.035,192500000.0
2005-06-29 11:09:00,86.047,86.052,86.014,86.021,160099998.0
2005-06-29 11:10:00,86.009,86.047,86.009,86.046,144500001.0
2005-06-29 11:11:00,86.004,86.068,86.004,86.019,250799999.0
2005-06-29 11:12:00,86.037,86.065,86.019,86.065,187999999.0
2005-06-29 11:13:00,86.052,86.059,86.024,86.042,302300003.0
2005-06-29 11:14:00,86.058,86.077,86.031,86.031,274900001.0
2005-06-29 11:15:00,86.079,86.087,86.027,86.052,337499998.0
2005-06-29 11:16:00,86.082,86.094,86.054,86.069,283199996.0
2005-06-29 11:17:00,86.068,86.117,86.064,86.102,247999997.0
2005-06-29 11:18:00,86.108,86.108,86.052,86.078,353299992.0
2005-06-29 11:19:00,86.072,86.099,86.053,86.076,246899999.0
2005-06-29 11:20:00,86.061,86.116,86.058,86.094,360399996.0
2005-06-29 11:21:00,86.065,86.084,86.047,86.069,345299999.0
2005-06-29 11:22:00,86.03,86.075,86.027,86.048,187900000.0
2005-06-29 11:23:00,86.047,86.067,86.036,86.036,152800001.0
2005-06-29 11:24:00,86.055,86.066,86.031,86.04,101699999.0
2005-06-29 11:25:00,86.033,86.06,86.012,86.03,201200001.0
2005-06-29 11:26:00,86.042,86.061,86.02,86.036,325399997.0
2005-06-29 11:27:00,86.013,86.052,86.01,86.03,239500002.0
2005-06-29 11:28:00,86.033,86.06,86.005,86.005,305699997.0
2005-06-29 11:29:00,86.024,86.042,86.005,86.025,226999999.0
2005-06-29 11:30:00,86.005,86.019,85.976,85.985,243200005.0
2005-06-29 11:31:00,85.978,86.0,85.957,85.977,301899998.0
2005-06-29 11:32:00,85.979,86.032,85.979,85.999,334899996.0
2005-06-29 11:33:00,85.993,86.044,85.976,86.006,180299998.0
2005-06-29 11:34:00,85.998,86.043,85.976,85.998,342499994.0
2005-06-29 11:35:00,86.006,86.038,85.997,86.015,287299997.0
2005-06-29 11:36:00,86.004,86.03,85.996,86.01,183399998.0
2005-06-29 11:37:00,86.001,86.05,86.001,86.019,220200000.0
2005-06-29 11:38:00,86.007,86.052,86.002,86.048,215799998.0
2005-06-29 11:39:00,86.018,86.074,86.018,86.073,389200005.0
2005-06-29 11:40:00,86.022,86.058,86.011,86.043,306599993.0
2005-06-29 11:41:00,86.03,86.06,86.014,86.03,377799997.0
2005-06-29 11:42:00,86.013,86.04,85.99,86.024,254400001.0
2005-06-29 11:43:00,86.032,86.049,86.013,86.019,215099996.0
2005-06-29 11:44:00,86.008,86.037,86.007,86.023,398200001.0
2005-06-29 11:45:00,86.01,86.048,85.991,86.038,303499999.0
2005-06-29 11:46:00,86.007,86.04,86.003,86.04,162999998.0
2005-06-29 11:47:00,86.017,86.045,86.016,86.045,288100001.0
2005-06-29 11:48:00,86.029,86.045,86.009,86.013,345699995.0
2005-06-29 11:49:00,86.031,86.031,85.986,86.006,331199999.0
2005-06-29 11:50:00,86.001,86.04,86.0,86.015,238099999.0
2005-06-29 11:51:00,86.0,86.012,85.976,85.982,251300002.0
2005-06-29 11:52:00,85.989,86.011,85.976,86.011,150200000.0
2005-06-29 11:53:00,86.03,86.038,85.943,86.008,495600002.0
2005-06-29 11:54:00,86.05,86.06,85.994,85.994,183500000.0
2005-06-29 11:55:00,86.008,86.042,86.004,86.014,302100001.0
2005-06-29 11:56:00,86.008,86.044,86.0,86.041,289799997.0
2005-06-29 11:57:00,86.02,86.029,85.995,86.004,234199999.0
2005-06-29 11:58:00,86.008,86.046,86.008,86.029,257400000.0
2005-06-29 11:59:00,86.018,86.046,86.0,86.009,403699998.0
2005-06-29 12:00:00,86.024,86.038,85.992,86.028,245999996.0
2005-06-29 12:01:00,86.032,86.045,85.995,85.995,188299996.0
2005-06-29 12:02:00,85.998,86.047,85.976,86.017,181100002.0
2005-06-29 12:03:00,86.028,86.056,86.014,86.052,233600000.0
2005-06-29 12:04:00,86.055,86.069,86.037,86.058,185099999.0
2005-06-29 12:05:00,86.046,86.069,86.032,86.066,220599997.0
2005-06-29 12:06:00,86.023,86.069,86.014,86.055,229200000.0
2005-06-29 12:07:00,86.005,86.041,85.985,86.006,337499998.0
2005-06-29 12:08:00,86.006,86.061,86.006,86.06,280400001.0
2005-06-29 12:09:00,86.027,86.066,86.026,86.051,268300000.0
2005-06-29 12:10:00,86.043,86.059,86.024,86.035,272400004.0
2005-06-29 12:11:00,86.026,86.065,86.026,86.065,208800001.0
2005-06-29 12:12:00,86.053,86.071,86.033,86.04,299299999.0
2005-06-29 12:13:00,86.074,86.077,86.017,86.017,237300001.0
2005-06-29 12:14:00,86.066,86.086,86.036,86.051,279900001.0
2005-06-29 12:15:00,86.066,86.08,86.036,86.045,190500001.0
2005-06-29 12:16:00,86.07,86.118,86.062,86.085,279599997.0
2005-06-29 12:17:00,86.091,86.139,86.085,86.13,297099999.0
2005-06-29 12:18:00,86.11,86.152,86.1,86.142,252600004.0
2005-06-29 12:19:00,86.126,86.138,86.1,86.104,170099999.0
2005-06-29 12:20:00,86.117,86.131,86.095,86.106,221700000.0
2005-06-29 12:21:00,86.044,86.107,86.025,86.096,203399998.0
2005-06-29 12:22:00,86.135,86.136,86.078,86.097,262199996.0
2005-06-29 12:23:00,86.113,86.115,86.069,86.085,189299999.0
2005-06-29 12:24:00,86.029,86.141,86.029,86.141,244400005.0
2005-06-29 12:25:00,86.109,86.155,86.102,86.148,220900000.0
2005-06-29 12:26:00,86.124,86.133,86.052,86.101,359999997.0
2005-06-29 12:27:00,86.142,86.147,86.116,86.118,228799999.0
2005-06-29 12:28:00,86.146,86.153,86.109,86.114,220800001.0
2005-06-29 12:29:00,86.137,86.146,86.111,86.128,279700001.0
2005-06-29 12:30:00,86.119,86.129,86.099,86.099,272999998.0
2005-06-29 12:31:00,86.126,86.131,86.056,86.075,121499997.0
2005-06-29 12:32:00,86.125,86.125,86.114,86.121,158300001.0
2005-06-29 12:33:00,86.106,86.131,86.093,86.093,158599999.0
2005-06-29 12:34:00,86.103,86.124,86.073,86.089,172800000.0
2005-06-29 12:35:00,86.067,86.12,86.067,86.111,334000000.0
2005-06-29 12:36:00,86.091,86.115,86.075,86.102,220600002.0
2005-06-29 12:37:00,86.093,86.137,86.09,86.132,189799997.0
2005-06-29 12:38:00,86.11,86.114,86.076,86.095,233999998.0
2005-06-29 12:39:00,86.127,86.127,86.076,86.124,214800000.0
2005-06-29 12:40:00,86.068,86.129,86.042,86.071,218900003.0
2005-06-29 12:41:00,86.071,86.127,86.071,86.115,144399999.0
2005-06-29 12:42:00,86.117,86.136,86.081,86.1,334300000.0
2005-06-29 12:43:00,86.117,86.128,86.082,86.109,252700003.0
2005-06-29 12:44:00,86.083,86.111,86.064,86.11,290499997.0
2005-06-29 12:45:00,86.103,86.108,86.048,86.06,194799999.0
2005-06-29 12:46:00,86.072,86.095,86.058,86.06,329999997.0
2005-06-29 12:47:00,86.066,86.084,86.043,86.058,203500000.0
2005-06-29 12:48:00,86.047,86.071,86.027,86.03,291599998.0
2005-06-29 12:49:00,86.036,86.073,86.011,86.048,283099998.0
2005-06-29 12:50:00,86.059,86.08,86.048,86.06,222499997.0
2005-06-29 12:51:00,86.04,86.087,86.04,86.076,227799996.0
2005-06-29 12:52:00,86.081,86.094,86.051,86.07,273200000.0
2005-06-29 12:53:00,86.081,86.097,86.012,86.055,298100002.0
2005-06-29 12:54:00,86.058,86.092,86.053,86.069,395900003.0
2005-06-29 12:55:00,86.08,86.094,86.043,86.064,291500001.0
2005-06-29 12:56:00,86.076,86.105,86.042,86.068,295800000.0
2005-06-29 12:57:00,86.087,86.091,86.022,86.038,366700003.0
2005-06-29 12:58:00,86.021,86.045,86.008,86.026,259200003.0
2005-06-29 12:59:00,86.048,86.067,86.005,86.027,243900002.0
2005-06-29 13:00:00,86.028,86.06,86.004,86.006,367599997.0
2005-06-29 13:01:00,86.061,86.081,86.032,86.058,292300003.0
2005-06-29 13:02:00,86.043,86.084,86.018,86.051,278900001.0
2005-06-29 13:03:00,86.068,86.074,86.042,86.049,273000000.0
2005-06-29 13:04:00,86.062,86.072,85.999,86.026,172000001.0
2005-06-29 13:05:00,86.067,86.068,86.043,86.068,175900000.0
2005-06-29 13:06:00,86.042,86.065,86.026,86.057,294599996.0
2005-06-29 13:07:00,86.065,86.081,86.03,86.03,308699997.0
2005-06-29 13:08:00,86.026,86.077,86.026,86.063,269399999.0
2005-06-29 13:09:00,86.06,86.109,86.053,86.084,229300000.0
2005-06-29 13:10:00,86.105,86.123,86.085,86.102,365599995.0
2005-06-29 13:11:00,86.09,86.111,86.073,86.081,297400001.0
2005-06-29 13:12:00,86.082,86.091,86.04,86.062,389499998.0
2005-06-29 13:13:00,86.077,86.088,86.038,86.038,236400002.0
2005-06-29 13:14:00,86.04,86.06,86.026,86.051,249900002.0
2005-06-29 13:15:00,86.062,86.063,86.024,86.027,340100004.0
2005-06-29 13:16:00,86.045,86.078,86.037,86.05,165699999.0
2005-06-29 13:17:00,86.033,86.063,85.973,86.021,346800000.0
2005-06-29 13:18:00,86.045,86.059,86.017,86.027,312899999.0
2005-06-29 13:19:00,85.99,86.036,85.981,86.006,204700001.0
2005-06-29 13:20:00,86.02,86.039,86.001,86.018,315499997.0
2005-06-29 13:21:00,86.039,86.043,86.001,86.001,252900001.0
2005-06-29 13:22:00,86.036,86.061,86.019,86.03,348299997.0
2005-06-29 13:23:00,86.043,86.061,86.025,86.04,202500000.0
2005-06-29 13:24:00,86.027,86.057,85.986,86.012,224899998.0
2005-06-29 13:25:00,86.037,86.055,86.008,86.034,266800000.0
2005-06-29 13:26:00,86.059,86.065,86.028,86.052,243999994.0
2005-06-29 13:27:00,86.032,86.068,86.018,86.053,245200001.0
2005-06-29 13:28:00,86.043,86.07,86.026,86.049,346200002.0
2005-06-29 13:29:00,86.067,86.067,86.023,86.023,149300000.0
2005-06-29 13:30:00,86.04,86.053,86.014,86.05,225200002.0
2005-06-29 13:31:00,86.031,86.063,86.026,86.063,172499998.0
2005-06-29 13:32:00,86.021,86.07,86.008,86.055,214599999.0
2005-06-29 13:33:00,86.007,86.051,85.959,85.987,274899996.0
2005-06-29 13:34:00,86.028,86.06,86.028,86.049,244300003.0
2005-06-29 13:35:00,86.025,86.054,86.02,86.026,269400001.0
2005-06-29 13:36:00,86.046,86.065,86.029,86.041,251200000.0
2005-06-29 13:37:00,86.052,86.069,86.008,86.01,296899997.0
2005-06-29 13:38:00,86.006,86.049,85.997,86.041,177899998.0
2005-06-29 13:39:00,86.057,86.059,86.022,86.025,136700001.0
2005-06-29 13:40:00,85.981,86.056,85.946,86.056,245400002.0
2005-06-29 13:41:00,86.046,86.06,86.027,86.028,300199996.0
2005-06-29 13:42:00,86.019,86.06,86.007,86.041,193899998.0
2005-06-29 13:43:00,86.038,86.05,85.999,86.012,80499999.0
2005-06-29 13:44:00,86.024,86.045,86.003,86.034,280000003.0
2005-06-29 13:45:00,86.013,86.041,86.0,86.021,157899999.0
2005-06-29 13:46:00,86.006,86.043,85.997,86.01,373599998.0
2005-06-29 13:47:00,86.043,86.055,85.926,86.004,304200000.0
2005-06-29 13:48:00,86.022,86.037,85.987,85.995,297699998.0
2005-06-29 13:49:00,85.995,86.03,85.982,86.003,490799996.0
2005-06-29 13:50:00,85.99,86.024,85.976,86.002,384899998.0
2005-06-29 13:51:00,86.022,86.03,85.988,85.995,245200003.0
2005-06-29 13:52:00,85.975,86.014,85.972,85.981,258999999.0
2005-06-29 13:53:00,85.991,86.005,85.972,85.98,360300002.0
2005-06-29 13:54:00,85.984,86.009,85.959,86.001,167899998.0
2005-06-29 13:55:00,85.974,85.992,85.961,85.979,322300002.0
2005-06-29 13:56:00,85.985,85.985,85.944,85.95,161399999.0
2005-06-29 13:57:00,85.951,85.977,85.939,85.953,128999999.0
2005-06-29 13:58:00,85.965,85.984,85.94,85.95,266500004.0
2005-06-29 13:59:00,85.949,85.971,85.914,85.93,176299999.0
2005-06-29 14:00:00,85.955,85.964,85.926,85.952,221300000.0
2005-06-29 14:01:00,85.948,85.961,85.922,85.94,240599998.0
2005-06-29 14:02:00,85.932,85.962,85.923,85.947,181299999.0
2005-06-29 14:03:00,85.953,85.979,85.934,85.945,215399999.0
2005-06-29 14:04:00,85.942,85.965,85.92,85.937,343900000.0
2005-06-29 14:05:00,85.916,85.953,85.911,85.926,120800000.0
2005-06-29 14:06:00,85.889,85.949,85.889,85.948,193800000.0
2005-06-29 14:07:00,85.938,85.971,85.93,85.944,238399999.0
2005-06-29 14:08:00,85.953,85.984,85.928,85.963,295599997.0
2005-06-29 14:09:00,85.933,85.97,85.924,85.94,277100000.0
2005-06-29 14:10:00,85.962,85.97,85.925,85.967,413600002.0
2005-06-29 14:11:00,85.935,85.959,85.924,85.958,218499996.0
2005-06-29 14:12:00,85.946,85.965,85.927,85.943,161399998.0
2005-06-29 14:13:00,85.951,85.963,85.925,85.93,243700000.0
2005-06-29 14:14:00,85.955,85.971,85.935,85.948,267199995.0
2005-06-29 14:15:00,85.972,85.977,85.938,85.946,132599997.0
2005-06-29 14:16:00,85.935,85.978,85.916,85.945,238500000.0
2005-06-29 14:17:00,85.965,85.988,85.949,85.955,203600002.0
2005-06-29 14:18:00,85.971,85.988,85.95,85.956,269399999.0
2005-06-29 14:19:00,85.987,85.989,85.951,85.957,224399996.0
2005-06-29 14:20:00,85.953,85.986,85.94,85.97,134600002.0
2005-06-29 14:21:00,85.96,85.987,85.938,85.945,267100000.0
2005-06-29 14:22:00,85.94,85.979,85.913,85.924,233000002.0
2005-06-29 14:23:00,85.947,85.973,85.915,85.915,316199999.0
2005-06-29 14:24:00,85.982,85.982,85.947,85.962,184599994.0
2005-06-29 14:25:00,85.96,85.99,85.942,85.968,137800000.0
2005-06-29 14:26:00,85.966,85.996,85.958,85.983,138800001.0
2005-06-29 14:27:00,85.972,85.996,85.963,85.981,314600000.0
2005-06-29 14:28:00,85.947,85.983,85.942,85.942,359500001.0
2005-06-29 14:29:00,85.979,86.009,85.966,85.992,325600000.0
2005-06-29 14:30:00,85.987,85.994,85.95,85.965,229999994.0
2005-06-29 14:31:00,85.956,85.995,85.915,85.995,354100002.0
2005-06-29 14:32:00,85.957,86.002,85.957,85.993,261199997.0
2005-06-29 14:33:00,85.986,85.987,85.954,85.967,215400001.0
2005-06-29 14:34:00,85.956,85.985,85.905,85.929,299500000.0
2005-06-29 14:35:00,85.941,85.965,85.93,85.939,225800003.0
2005-06-29 14:36:00,85.923,85.972,85.923,85.945,253399995.0
2005-06-29 14:37:00,85.967,85.983,85.936,85.962,367500001.0
2005-06-29 14:38:00,85.966,85.968,85.928,85.957,181200001.0
2005-06-29 14:39:00,85.936,85.964,85.918,85.943,226999999.0
2005-06-29 14:40:00,85.962,85.974,85.922,85.944,167099998.0
2005-06-29 14:41:00,85.94,85.986,85.94,85.951,280400002.0
2005-06-29 14:42:00,85.934,85.966,85.925,85.941,301700003.0
2005-06-29 14:43:00,85.924,85.953,85.908,85.948,298899995.0
2005-06-29 14:44:00,85.929,85.94,85.9,85.924,162000000.0
2005-06-29 14:45:00,85.921,85.923,85.885,85.909,264099997.0
2005-06-29 14:46:00,85.88,85.91,85.86,85.892,200899999.0
2005-06-29 14:47:00,85.889,85.918,85.861,85.884,371299997.0
2005-06-29 14:48:00,85.897,85.923,85.879,85.892,325399997.0
2005-06-29 14:49:00,85.915,85.935,85.876,85.876,207899999.0
2005-06-29 14:50:00,85.898,85.932,85.876,85.911,379599993.0
2005-06-29 14:51:00,85.915,85.933,85.886,85.906,298299998.0
2005-06-29 14:52:00,85.93,85.933,85.887,85.93,287299999.0
2005-06-29 14:53:00,85.925,85.942,85.904,85.914,256699999.0
2005-06-29 14:54:00,85.894,85.933,85.893,85.933,208600000.0
2005-06-29 14:55:00,85.921,85.938,85.89,85.9,285599999.0
2005-06-29 14:56:00,85.879,85.907,85.87,85.87,218699997.0
2005-06-29 14:57:00,85.899,85.915,85.862,85.88,266199998.0
2005-06-29 14:58:00,85.887,85.916,85.878,85.905,203600001.0
2005-06-29 14:59:00,85.853,85.9,85.841,85.874,227700001.0
2005-06-29 15:00:00,85.899,85.908,85.872,85.901,371899998.0
2005-06-29 15:01:00,85.873,85.916,85.873,85.915,173800000.0
2005-06-29 15:02:00,85.927,85.927,85.879,85.892,241299995.0
2005-06-29 15:03:00,85.877,85.928,85.877,85.904,197100001.0
2005-06-29 15:04:00,85.887,85.924,85.87,85.907,271000004.0
2005-06-29 15:05:00,85.912,85.937,85.903,85.93,330100006.0
2005-06-29 15:06:00,85.947,85.95,85.91,85.925,140299998.0
2005-06-29 15:07:00,85.942,85.955,85.908,85.912,234199998.0
2005-06-29 15:08:00,85.944,85.954,85.909,85.915,245600004.0
2005-06-29 15:09:00,85.94,85.951,85.902,85.913,284899996.0
2005-06-29 15:10:00,85.943,85.954,85.908,85.908,328899996.0
2005-06-29 15:11:00,85.947,85.958,85.915,85.927,149700000.0
2005-06-29 15:12:00,85.917,85.931,85.9,85.92,98500001.0
2005-06-29 15:13:00,85.898,85.931,85.872,85.912,175400000.0
2005-06-29 15:14:00,85.892,85.925,85.877,85.91,150100000.0
2005-06-29 15:15:00,85.891,85.904,85.873,85.888,350600001.0
2005-06-29 15:16:00,85.887,85.926,85.879,85.888,291400000.0
2005-06-29 15:17:00,85.888,85.911,85.88,85.9,187900000.0
2005-06-29 15:18:00,85.907,85.92,85.879,85.885,139699999.0
2005-06-29 15:19:00,85.927,85.942,85.899,85.909,321000003.0
2005-06-29 15:20:00,85.909,85.94,85.899,85.94,231499998.0
2005-06-29 15:21:00,85.905,85.926,85.894,85.919,345800004.0
2005-06-29 15:22:00,85.915,85.938,85.884,85.918,284400002.0
2005-06-29 15:23:00,85.94,85.953,85.9,85.9,443199999.0
2005-06-29 15:24:00,85.92,85.949,85.906,85.918,195699999.0
2005-06-29 15:25:00,85.917,85.938,85.894,85.907,256999998.0
2005-06-29 15:26:00,85.915,85.945,85.908,85.933,257600004.0
2005-06-29 15:27:00,85.901,85.937,85.897,85.919,315200000.0
2005-06-29 15:28:00,85.916,85.951,85.907,85.94,182899999.0
2005-06-29 15:29:00,85.932,85.97,85.93,85.97,172000001.0
2005-06-29 15:30:00,85.983,86.0,85.955,85.987,306399997.0
2005-06-29 15:31:00,85.979,86.007,85.967,85.982,162800001.0
2005-06-29 15:32:00,85.975,86.01,85.966,86.0,215900006.0
2005-06-29 15:33:00,85.987,86.001,85.942,85.956,208499999.0
2005-06-29 15:34:00,85.965,86.011,85.954,85.96,287800000.0
2005-06-29 15:35:00,85.978,86.003,85.963,85.973,264799999.0
2005-06-29 15:36:00,85.987,85.988,85.943,85.953,205100000.0
2005-06-29 15:37:00,85.98,85.99,85.96,85.972,370400005.0
2005-06-29 15:38:00,85.983,86.007,85.947,86.007,184300001.0
2005-06-29 15:39:00,85.997,85.997,85.933,85.933,184199998.0
2005-06-29 15:40:00,85.961,85.98,85.945,85.95,217199999.0
2005-06-29 15:41:00,85.929,85.963,85.922,85.932,172300000.0
2005-06-29 15:42:00,85.929,85.955,85.914,85.952,255099999.0
2005-06-29 15:43:00,85.925,85.959,85.921,85.944,197200001.0
2005-06-29 15:44:00,85.967,85.977,85.924,85.943,311300000.0
2005-06-29 15:45:00,85.941,85.997,85.932,85.992,258299998.0
2005-06-29 15:46:00,85.945,85.979,85.945,85.978,179399997.0
2005-06-29 15:47:00,85.962,85.989,85.94,85.957,254799997.0
2005-06-29 15:48:00,85.948,85.978,85.948,85.967,213400003.0
2005-06-29 15:49:00,85.938,85.982,85.922,85.952,176300000.0
2005-06-29 15:50:00,85.949,85.966,85.931,85.937,327899998.0
2005-06-29 15:51:00,85.957,85.972,85.927,85.939,269799999.0
2005-06-29 15:52:00,85.932,85.975,85.913,85.961,365099993.0
2005-06-29 15:53:00,85.95,85.976,85.927,85.95,321199998.0
2005-06-29 15:54:00,85.956,85.977,85.938,85.977,183399999.0
2005-06-29 15:55:00,85.991,86.015,85.957,85.96,293799998.0
2005-06-29 15:56:00,85.956,85.979,85.934,85.943,242499996.0
2005-06-29 15:57:00,85.958,85.988,85.941,85.958,298100001.0
2005-06-29 15:58:00,85.957,85.984,85.942,85.982,302099999.0
2005-06-29 15:59:00,85.968,85.999,85.948,85.999,226700000.0
2005-06-29 16:00:00,85.955,85.994,85.955,85.984,284899994.0
2005-06-29 16:01:00,85.968,86.001,85.953,86.001,116899997.0
2005-06-29 16:02:00,86.002,86.009,85.966,85.973,217000001.0
2005-06-29 16:03:00,86.007,86.021,85.983,86.013,335299998.0
2005-06-29 16:04:00,85.99,86.0,85.965,85.99,385400000.0
2005-06-29 16:05:00,85.999,86.001,85.967,85.967,208600001.0
2005-06-29 16:06:00,85.985,86.01,85.965,85.985,425499998.0
2005-06-29 16:07:00,85.961,86.008,85.961,85.986,252600001.0
2005-06-29 16:08:00,86.002,86.016,85.981,86.009,296800001.0
2005-06-29 16:09:00,85.986,86.027,85.982,86.002,326899998.0
2005-06-29 16:10:00,85.984,86.025,85.979,86.007,317099999.0
2005-06-29 16:11:00,86.005,86.029,85.981,86.02,261800001.0
2005-06-29 16:12:00,86.035,86.049,86.005,86.029,221800000.0
2005-06-29 16:13:00,86.005,86.021,85.957,85.986,298800005.0
2005-06-29 16:14:00,85.997,86.006,85.967,85.988,212699996.0
2005-06-29 16:15:00,85.985,86.008,85.957,85.97,183100001.0
2005-06-29 16:16:00,85.957,85.987,85.947,85.973,269399999.0
2005-06-29 16:17:00,85.962,85.989,85.94,85.94,119200001.0
2005-06-29 16:18:00,85.978,86.012,85.966,85.995,267000001.0
2005-06-29 16:19:00,85.973,86.009,85.968,85.969,472100003.0
2005-06-29 16:20:00,85.968,85.997,85.913,85.935,172699995.0
2005-06-29 16:21:00,85.913,85.944,85.889,85.905,182399998.0
2005-06-29 16:22:00,85.887,85.937,85.877,85.919,255299995.0
2005-06-29 16:23:00,85.907,85.912,85.868,85.872,258400002.0
2005-06-29 16:24:00,85.884,85.914,85.875,85.903,136800000.0
2005-06-29 16:25:00,85.882,85.942,85.872,85.926,211700000.0
2005-06-29 16:26:00,85.888,85.92,85.866,85.88,172600001.0
2005-06-29 16:27:00,85.899,85.942,85.898,85.924,219100001.0
2005-06-29 16:28:00,85.93,85.934,85.9,85.906,270700002.0
2005-06-29 16:29:00,85.917,85.932,85.896,85.903,289399999.0
2005-06-29 16:30:00,85.912,85.928,85.863,85.874,272000000.0
2005-06-29 16:31:00,85.857,85.887,85.842,85.858,216499994.0
2005-06-29 16:32:00,85.846,85.869,85.823,85.847,280799998.0
2005-06-29 16:33:00,85.848,85.888,85.831,85.864,293000004.0
2005-06-29 16:34:00,85.836,85.886,85.836,85.873,170400001.0
2005-06-29 16:35:00,85.871,85.905,85.866,85.896,287500003.0
2005-06-29 16:36:00,85.887,85.895,85.855,85.855,266999995.0
2005-06-29 16:37:00,85.891,85.968,85.885,85.935,397099993.0
2005-06-29 16:38:00,85.967,85.985,85.94,85.944,231200003.0
2005-06-29 16:39:00,85.988,85.988,85.918,85.95,251199995.0
2005-06-29 16:40:00,85.927,85.971,85.916,85.946,219299999.0
2005-06-29 16:41:00,85.975,85.99,85.932,85.945,286699999.0
2005-06-29 16:42:00,85.919,86.037,85.918,86.024,275200001.0
2005-06-29 16:43:00,85.987,86.026,85.973,85.981,368900001.0
2005-06-29 16:44:00,85.952,85.981,85.934,85.973,239299996.0
2005-06-29 16:45:00,85.947,85.985,85.938,85.959,298599995.0
2005-06-29 16:46:00,85.973,86.009,85.962,86.009,205399999.0
2005-06-29 16:47:00,86.012,86.079,86.009,86.023,144199998.0
2005-06-29 16:48:00,86.009,86.037,85.994,86.017,198599996.0
2005-06-29 16:49:00,86.018,86.035,85.995,85.995,255100003.0
2005-06-29 16:50:00,85.977,86.022,85.964,86.008,418599999.0
2005-06-29 16:51:00,85.97,86.015,85.97,85.979,274500002.0
2005-06-29 16:52:00,85.949,86.019,85.949,86.0,302800003.0
2005-06-29 16:53:00,85.988,86.031,85.965,86.005,252300000.0
2005-06-29 16:54:00,86.002,86.023,85.985,85.994,205999999.0
2005-06-29 16:55:00,85.99,86.019,85.979,85.981,131999998.0
2005-06-29 16:56:00,85.988,86.045,85.979,86.045,177000000.0
2005-06-29 16:57:00,86.0,86.032,85.991,86.008,193700000.0
2005-06-29 16:58:00,86.044,86.06,86.006,86.026,458100004.0
2005-06-29 16:59:00,86.025,86.091,86.021,86.064,167099999.0
2005-06-29 17:00:00,86.097,86.097,86.043,86.043,227400002.0
2005-06-29 17:01:00,86.08,86.088,86.028,86.065,331199994.0
2005-06-29 17:02:00,86.06,86.067,86.037,86.049,92899999.0
2005-06-29 17:03:00,86.068,86.108,86.062,86.105,307999999.0
2005-06-29 17:04:00,86.127,86.136,86.094,86.125,301500002.0
2005-06-29 17:05:00,86.11,86.134,86.093,86.095,307199997.0
2005-06-29 17:06:00,86.102,86.148,86.099,86.133,363599998.0
2005-06-29 17:07:00,86.098,86.13,86.091,86.11,302399999.0
2005-06-29 17:08:00,86.118,86.138,86.089,86.138,164599999.0
2005-06-29 17:09:00,86.11,86.13,86.1,86.125,200900003.0
2005-06-29 17:10:00,86.091,86.107,86.068,86.085,171600000.0
2005-06-29 17:11:00,86.068,86.103,86.046,86.059,182900000.0
2005-06-29 17:12:00,86.04,86.069,86.017,86.059,411999998.0
2005-06-29 17:13:00,86.066,86.094,86.033,86.056,277399997.0
2005-06-29 17:14:00,86.048,86.119,86.033,86.084,339599998.0
2005-06-29 17:15:00,86.064,86.083,86.029,86.042,221199996.0
2005-06-29 17:16:00,86.076,86.09,86.049,86.062,377600001.0
2005-06-29 17:17:00,86.055,86.075,86.035,86.046,258699999.0
2005-06-29 17:18:00,86.038,86.061,86.028,86.052,264699999.0
2005-06-29 17:19:00,86.046,86.075,86.032,86.049,312399999.0
2005-06-29 17:20:00,86.044,86.09,86.044,86.08,203699999.0
2005-06-29 17:21:00,86.077,86.121,86.073,86.091,210900001.0
2005-06-29 17:22:00,86.13,86.137,86.079,86.079,189800000.0
2005-06-29 17:23:00,86.131,86.131,86.088,86.12,285799997.0
2005-06-29 17:24:00,86.09,86.119,86.079,86.105,272399997.0
2005-06-29 17:25:00,86.105,86.139,86.101,86.101,218100000.0
2005-06-29 17:26:00,86.107,86.135,86.088,86.122,295300000.0
2005-06-29 17:27:00,86.093,86.125,86.077,86.095,341399995.0
2005-06-29 17:28:00,86.094,86.113,86.085,86.098,214099998.0
2005-06-29 17:29:00,86.061,86.091,86.05,86.086,335999995.0
2005-06-29 17:30:00,86.054,86.111,86.054,86.099,302700002.0
2005-06-29 17:31:00,86.092,86.113,86.064,86.088,135700002.0
2005-06-29 17:32:00,86.095,86.118,86.08,86.118,325499997.0
2005-06-29 17:33:00,86.124,86.125,86.08,86.084,210299995.0
2005-06-29 17:34:00,86.137,86.137,86.081,86.095,197199999.0
2005-06-29 17:35:00,86.105,86.129,86.096,86.104,203300002.0
2005-06-29 17:36:00,86.109,86.125,86.086,86.108,300099995.0
2005-06-29 17:37:00,86.122,86.13,86.078,86.086,167000002.0
2005-06-29 17:38:00,86.106,86.15,86.103,86.128,234200000.0
2005-06-29 17:39:00,86.117,86.142,86.108,86.108,336699998.0
2005-06-29 17:40:00,86.12,86.155,86.12,86.151,269499998.0
2005-06-29 17:41:00,86.162,86.172,86.127,86.138,288800001.0
2005-06-29 17:42:00,86.141,86.166,86.13,86.135,315300000.0
2005-06-29 17:43:00,86.159,86.192,86.138,86.175,194200000.0
2005-06-29 17:44:00,86.184,86.213,86.173,86.193,359800005.0
2005-06-29 17:45:00,86.207,86.209,86.169,86.187,254000001.0
2005-06-29 17:46:00,86.2,86.225,86.167,86.177,158099999.0
2005-06-29 17:47:00,86.186,86.216,86.17,86.197,317999999.0
2005-06-29 17:48:00,86.207,86.241,86.193,86.212,259799997.0
2005-06-29 17:49:00,86.232,86.239,86.18,86.18,183899998.0
2005-06-29 17:50:00,86.199,86.224,86.19,86.224,178499999.0
2005-06-29 17:51:00,86.227,86.247,86.215,86.224,276499999.0
2005-06-29 17:52:00,86.208,86.247,86.206,86.238,224199999.0
2005-06-29 17:53:00,86.194,86.24,86.19,86.226,267600001.0
2005-06-29 17:54:00,86.224,86.239,86.202,86.225,207600003.0
2005-06-29 17:55:00,86.225,86.254,86.209,86.232,210500005.0
2005-06-29 17:56:00,86.211,86.229,86.169,86.198,186299999.0
2005-06-29 17:57:00,86.205,86.236,86.193,86.196,187499998.0
2005-06-29 17:58:00,86.193,86.227,86.188,86.2,133900000.0
2005-06-29 17:59:00,86.204,86.23,86.191,86.204,211699993.0
2005-06-29 18:00:00,86.22,86.235,86.202,86.215,318300005.0
2005-06-29 18:01:00,86.223,86.257,86.205,86.229,1809799991.0
2005-06-29 18:02:00,86.26,86.26,86.23,86.23,1749900002.0
2005-06-29 18:03:00,86.24,86.24,86.23,86.23,1749900002.0
2005-06-29 18:04:00,86.24,86.24,86.22,86.23,1749900002.0
2005-06-29 18:05:00,86.22,86.25,86.22,86.22,1749900002.0
2005-06-29 18:06:00,86.24,86.24,86.21,86.22,1749900002.0
2005-06-29 18:07:00,86.23,86.23,86.23,86.23,1749900002.0
2005-06-29 18:08:00,86.22,86.22,86.2,86.2,1749900002.0
2005-06-29 18:09:00,86.19,86.2,86.18,86.18,1749900002.0
2005-06-29 18:10:00,86.184,86.205,86.151,86.182,1749900002.0
2005-06-29 18:11:00,86.192,86.192,86.141,86.145,1016099997.0
2005-06-29 18:12:00,86.17,86.206,86.15,86.167,1231699996.0
2005-06-29 18:13:00,86.166,86.2,86.132,86.199,1968399989.0
2005-06-29 18:14:00,86.17,86.2,86.16,86.16,1227700002.0
2005-06-29 18:15:00,86.17,86.17,86.16,86.16,1227700002.0
2005-06-29 18:16:00,86.17,86.17,86.14,86.16,1227700002.0
2005-06-29 18:17:00,86.163,86.175,86.119,86.119,1227700002.0
2005-06-29 18:18:00,86.13,86.181,86.111,86.143,1191500008.0
2005-06-29 18:19:00,86.148,86.178,86.104,86.123,2033699982.0
2005-06-29 18:20:00,86.128,86.158,86.099,86.118,1901899985.0
2005-06-29 18:21:00,86.137,86.168,86.09,86.132,1979699986.0
2005-06-29 18:22:00,86.107,86.15,86.092,86.134,1376999994.0
2005-06-29 18:23:00,86.11,86.13,86.11,86.12,1881199991.0
2005-06-29 18:24:00,86.13,86.13,86.13,86.13,1881199991.0
2005-06-29 18:25:00,86.092,86.138,86.085,86.1,1881199991.0
2005-06-29 18:26:00,86.084,86.131,86.074,86.12,2015900002.0
2005-06-29 18:27:00,86.122,86.153,86.086,86.125,1376299995.0
2005-06-29 18:28:00,86.128,86.148,86.087,86.109,1656999997.0
2005-06-29 18:29:00,86.109,86.141,86.08,86.111,883100001.0
2005-06-29 18:30:00,86.109,86.138,86.095,86.122,829400005.0
2005-06-29 18:31:00,86.13,86.162,86.093,86.147,1358999998.0
2005-06-29 18:32:00,86.152,86.176,86.125,86.125,1899600002.0
2005-06-29 18:33:00,86.17,86.17,86.16,86.17,1979499997.0
2005-06-29 18:34:00,86.14,86.194,86.129,86.17,1979499997.0
2005-06-29 18:35:00,86.167,86.181,86.123,86.128,1718299989.0
2005-06-29 18:36:00,86.152,86.187,86.125,86.164,753700002.0
2005-06-29 18:37:00,86.157,86.172,86.118,86.151,1169499999.0
2005-06-29 18:38:00,86.134,86.175,86.115,86.127,841799990.0
2005-06-29 18:39:00,86.14,86.171,86.11,86.11,811199997.0
2005-06-29 18:40:00,86.157,86.187,86.123,86.156,1700599992.0
2005-06-29 18:41:00,86.165,86.203,86.155,86.168,809999997.0
2005-06-29 18:42:00,86.144,86.192,86.122,86.17,1446699997.0
2005-06-29 18:43:00,86.158,86.191,86.144,86.158,476599997.0
2005-06-29 18:44:00,86.138,86.181,86.127,86.145,628499997.0
2005-06-29 18:45:00,86.148,86.187,86.133,86.145,746699999.0
2005-06-29 18:46:00,86.131,86.171,86.115,86.145,694899995.0
2005-06-29 18:47:00,86.156,86.178,86.137,86.158,272699997.0
2005-06-29 18:48:00,86.169,86.169,86.12,86.147,455999994.0
2005-06-29 18:49:00,86.155,86.16,86.11,86.139,740800002.0
2005-06-29 18:50:00,86.132,86.158,86.105,86.105,963599998.0
2005-06-29 18:51:00,86.107,86.168,86.107,86.143,960799985.0
2005-06-29 18:52:00,86.134,86.171,86.103,86.111,1217300006.0
2005-06-29 18:53:00,86.139,86.142,86.075,86.103,1708200005.0
2005-06-29 18:54:00,86.106,86.145,86.094,86.113,1316200007.0
2005-06-29 18:55:00,86.12,86.145,86.09,86.091,1617499985.0
2005-06-29 18:56:00,86.122,86.157,86.115,86.156,267099997.0
2005-06-29 18:57:00,86.153,86.165,86.115,86.115,414599995.0
2005-06-29 18:58:00,86.097,86.191,86.097,86.174,966299997.0
2005-06-29 18:59:00,86.183,86.188,86.145,86.162,1358599999.0
2005-06-29 19:00:00,86.157,86.179,86.121,86.135,394499998.0
2005-06-29 19:01:00,86.129,86.174,86.117,86.174,507600001.0
2005-06-29 19:02:00,86.151,86.167,86.13,86.144,198700001.0
2005-06-29 19:03:00,86.166,86.187,86.138,86.147,527400000.0
2005-06-29 19:04:00,86.166,86.184,86.126,86.126,413899995.0
2005-06-29 19:05:00,86.121,86.18,86.121,86.18,398599998.0
2005-06-29 19:06:00,86.166,86.186,86.128,86.16,1072600004.0
2005-06-29 19:07:00,86.142,86.181,86.12,86.172,1458499993.0
2005-06-29 19:08:00,86.145,86.203,86.129,86.161,1639800001.0
2005-06-29 19:09:00,86.2,86.209,86.162,86.169,830400007.0
2005-06-29 19:10:00,86.193,86.196,86.162,86.185,174699999.0
2005-06-29 19:11:00,86.187,86.215,86.153,86.181,507599998.0
2005-06-29 19:12:00,86.179,86.199,86.165,86.183,408599997.0
2005-06-29 19:13:00,86.172,86.194,86.148,86.177,504500003.0
2005-06-29 19:14:00,86.189,86.208,86.149,86.183,368200004.0
2005-06-29 19:15:00,86.198,86.227,86.174,86.21,962500002.0
2005-06-29 19:16:00,86.19,86.233,86.183,86.222,375799999.0
2005-06-29 19:17:00,86.224,86.248,86.19,86.221,689699999.0
2005-06-29 19:18:00,86.216,86.247,86.201,86.225,705700002.0
2005-06-29 19:19:00,86.221,86.241,86.184,86.194,1244000006.0
2005-06-29 19:20:00,86.208,86.252,86.202,86.245,562900002.0
2005-06-29 19:21:00,86.25,86.26,86.216,86.24,851299999.0
2005-06-29 19:22:00,86.243,86.256,86.208,86.229,185200004.0
2005-06-29 19:23:00,86.223,86.235,86.196,86.21,793799995.0
2005-06-29 19:24:00,86.25,86.27,86.216,86.259,727500000.0
2005-06-29 19:25:00,86.245,86.25,86.207,86.207,1012000004.0
2005-06-29 19:26:00,86.221,86.253,86.19,86.208,2040999993.0
2005-06-29 19:27:00,86.219,86.254,86.197,86.212,1552200005.0
2005-06-29 19:28:00,86.235,86.241,86.193,86.207,969099998.0
2005-06-29 19:29:00,86.217,86.249,86.21,86.214,354099993.0
2005-06-29 19:30:00,86.27,86.27,86.21,86.217,1274000007.0
2005-06-29 19:31:00,86.201,86.245,86.186,86.236,606799999.0
2005-06-29 19:32:00,86.232,86.238,86.197,86.212,820300005.0
2005-06-29 19:33:00,86.207,86.238,86.187,86.204,699500003.0
2005-06-29 19:34:00,86.205,86.241,86.168,86.185,981899996.0
2005-06-29 19:35:00,86.191,86.22,86.152,86.209,809700004.0
2005-06-29 19:36:00,86.196,86.213,86.164,86.187,809599998.0
2005-06-29 19:37:00,86.194,86.226,86.188,86.226,253599998.0
2005-06-29 19:38:00,86.176,86.218,86.161,86.17,1022899991.0
2005-06-29 19:39:00,86.169,86.203,86.157,86.192,779700008.0
2005-06-29 19:40:00,86.167,86.205,86.143,86.185,763099992.0
2005-06-29 19:41:00,86.192,86.203,86.163,86.191,994999996.0
2005-06-29 19:42:00,86.196,86.216,86.159,86.201,973199988.0
2005-06-29 19:43:00,86.172,86.215,86.164,86.202,317199998.0
2005-06-29 19:44:00,86.185,86.232,86.162,86.173,862900004.0
2005-06-29 19:45:00,86.188,86.196,86.153,86.163,430999996.0
2005-06-29 19:46:00,86.164,86.218,86.153,86.184,673699999.0
2005-06-29 19:47:00,86.199,86.217,86.169,86.208,300100000.0
2005-06-29 19:48:00,86.191,86.232,86.169,86.202,1238899996.0
2005-06-29 19:49:00,86.187,86.232,86.181,86.208,657099997.0
2005-06-29 19:50:00,86.214,86.232,86.178,86.178,494399996.0
2005-06-29 19:51:00,86.179,86.217,86.169,86.217,508900002.0
2005-06-29 19:52:00,86.213,86.224,86.172,86.173,406500001.0
2005-06-29 19:53:00,86.18,86.219,86.172,86.189,699700001.0
2005-06-29 19:54:00,86.185,86.213,86.175,86.187,736299999.0
2005-06-29 19:55:00,86.21,86.218,86.165,86.183,339600000.0
2005-06-29 19:56:00,86.205,86.228,86.165,86.189,484599999.0
2005-06-29 19:57:00,86.222,86.225,86.157,86.21,608400003.0
2005-06-29 19:58:00,86.184,86.211,86.16,86.211,1124200004.0
2005-06-29 19:59:00,86.203,86.219,86.17,86.195,887199986.0
2005-06-29 20:00:00,86.18,86.208,86.163,86.207,487199999.0
2005-06-29 20:01:00,86.213,86.213,86.157,86.182,519299998.0
2005-06-29 20:02:00,86.17,86.208,86.163,86.196,544599999.0
2005-06-29 20:03:00,86.17,86.207,86.163,86.182,436199997.0
2005-06-29 20:04:00,86.183,86.207,86.14,86.207,466600000.0
2005-06-29 20:05:00,86.189,86.206,86.156,86.18,381600002.0
2005-06-29 20:06:00,86.177,86.218,86.162,86.17,714799999.0
2005-06-29 20:07:00,86.195,86.202,86.168,86.168,467699998.0
2005-06-29 20:08:00,86.187,86.203,86.161,86.183,648999999.0
2005-06-29 20:09:00,86.182,86.207,86.153,86.157,506000004.0
2005-06-29 20:10:00,86.19,86.218,86.158,86.203,597299993.0
2005-06-29 20:11:00,86.174,86.212,86.131,86.193,1278799995.0
2005-06-29 20:12:00,86.194,86.21,86.158,86.176,1628199999.0
2005-06-29 20:13:00,86.196,86.208,86.144,86.158,929199997.0
2005-06-29 20:14:00,86.164,86.196,86.123,86.164,554499998.0
2005-06-29 20:15:00,86.18,86.205,86.149,86.175,911200002.0
2005-06-29 20:16:00,86.174,86.208,86.165,86.188,1349899988.0
2005-06-29 20:17:00,86.148,86.203,86.132,86.176,261199999.0
2005-06-29 20:18:00,86.208,86.224,86.184,86.186,333899998.0
2005-06-29 20:19:00,86.176,86.224,86.176,86.21,1682500000.0
2005-06-29 20:20:00,86.175,86.225,86.17,86.206,1552899998.0
2005-06-29 20:21:00,86.187,86.22,86.169,86.18,411100002.0
2005-06-29 20:22:00,86.177,86.206,86.153,86.173,945299993.0
2005-06-29 20:23:00,86.167,86.212,86.145,86.183,887400004.0
2005-06-29 20:24:00,86.191,86.212,86.164,86.212,510799999.0
2005-06-29 20:25:00,86.219,86.219,86.159,86.179,765699997.0
2005-06-29 20:26:00,86.189,86.216,86.159,86.205,610199996.0
2005-06-29 20:27:00,86.18,86.199,86.135,86.183,1159099988.0
2005-06-29 20:28:00,86.18,86.18,86.15,86.15,1471900005.0
2005-06-29 20:30:00,86.16,86.16,86.15,86.15,1471900005.0
2005-06-29 20:31:00,86.147,86.179,86.11,86.134,1471900005.0
2005-06-29 20:32:00,86.17,86.17,86.16,86.16,656799999.0
2005-06-29 20:33:00,86.16,86.188,86.13,86.165,656799999.0
2005-06-29 20:34:00,86.149,86.182,86.131,86.133,407200001.0
2005-06-29 20:35:00,86.133,86.174,86.118,86.15,582300001.0
2005-06-29 20:36:00,86.149,86.184,86.115,86.164,606500004.0
2005-06-29 20:37:00,86.155,86.18,86.117,86.128,662800001.0
2005-06-29 20:38:00,86.161,86.166,86.103,86.135,1455499997.0
2005-06-29 20:39:00,86.119,86.153,86.107,86.14,1461200000.0
2005-06-29 20:40:00,86.135,86.159,86.099,86.141,1458800010.0
2005-06-29 20:41:00,86.15,86.157,86.109,86.137,1159199997.0
2005-06-29 20:42:00,86.125,86.159,86.108,86.134,920600000.0
2005-06-29 20:43:00,86.135,86.172,86.113,86.118,579000001.0
2005-06-29 20:44:00,86.147,86.16,86.119,86.155,1277699998.0
2005-06-29 20:45:00,86.152,86.176,86.129,86.129,1141400002.0
2005-06-29 20:46:00,86.137,86.153,86.107,86.12,864099992.0
2005-06-29 20:47:00,86.13,86.175,86.111,86.149,1318599991.0
2005-06-29 20:48:00,86.142,86.171,86.121,86.141,929299998.0
2005-06-29 20:49:00,86.154,86.183,86.132,86.16,864399997.0
2005-06-29 20:50:00,86.144,86.172,86.117,86.157,846999998.0
2005-06-29 20:51:00,86.149,86.181,86.119,86.163,812000009.0
2005-06-29 20:52:00,86.162,86.19,86.132,86.168,860499998.0
2005-06-29 20:53:00,86.165,86.184,86.139,86.168,1455900003.0
2005-06-29 20:54:00,86.172,86.202,86.132,86.186,344999999.0
2005-06-29 20:55:00,86.188,86.196,86.139,86.147,1038100007.0
2005-06-29 20:56:00,86.139,86.198,86.128,86.173,1043099999.0
2005-06-29 20:57:00,86.148,86.189,86.14,86.153,1380500002.0
2005-06-29 20:58:00,86.18,86.18,86.15,86.15,2115199982.0
2005-06-29 20:59:00,86.14,86.14,86.13,86.14,2115199982.0
2005-06-29 21:00:00,86.16,86.17,86.14,86.16,2115199982.0
2005-06-29 21:01:00,86.143,86.175,86.136,86.165,2115199982.0
2005-06-29 21:02:00,86.155,86.18,86.114,86.159,683300003.0
2005-06-29 21:03:00,86.159,86.184,86.143,86.165,657999999.0
2005-06-29 21:04:00,86.163,86.184,86.145,86.164,374000000.0
2005-06-29 21:05:00,86.149,86.185,86.129,86.162,358000000.0
2005-06-29 21:06:00,86.146,86.187,86.135,86.157,645699996.0
2005-06-29 21:07:00,86.165,86.181,86.134,86.166,456599995.0
2005-06-29 21:08:00,86.143,86.18,86.128,86.155,464399993.0
2005-06-29 21:09:00,86.187,86.192,86.135,86.147,369100003.0
2005-06-29 21:10:00,86.169,86.173,86.126,86.136,349499994.0
2005-06-29 21:11:00,86.138,86.17,86.116,86.14,387600002.0
2005-06-29 21:12:00,86.122,86.158,86.11,86.137,413999999.0
2005-06-29 21:13:00,86.15,86.163,86.116,86.116,975399995.0
2005-06-29 21:14:00,86.137,86.175,86.119,86.131,1057499996.0
2005-06-29 21:15:00,86.128,86.157,86.099,86.124,1074099996.0
2005-06-29 21:16:00,86.109,86.144,86.097,86.125,866999994.0
2005-06-29 21:17:00,86.117,86.147,86.07,86.133,1161199995.0
2005-06-29 21:18:00,86.097,86.146,86.091,86.128,737000007.0
2005-06-29 21:19:00,86.112,86.151,86.092,86.101,971200001.0
2005-06-29 21:20:00,86.127,86.154,86.097,86.127,1543399994.0
2005-06-29 21:21:00,86.127,86.147,86.091,86.095,1709399997.0
2005-06-29 21:22:00,86.155,86.155,86.057,86.078,1553700002.0
2005-06-29 21:23:00,86.09,86.149,86.076,86.125,940699991.0
2005-06-29 21:24:00,86.14,86.168,86.097,86.123,834899997.0
2005-06-29 21:25:00,86.124,86.166,86.119,86.13,1363700004.0
2005-06-29 21:26:00,86.139,86.173,86.123,86.124,518600005.0
2005-06-29 21:27:00,86.116,86.15,86.113,86.145,566399996.0
2005-06-29 21:28:00,86.147,86.155,86.116,86.116,320300002.0
2005-06-29 21:29:00,86.122,86.151,86.096,86.151,673700004.0
2005-06-29 21:30:00,86.106,86.157,86.098,86.137,345400001.0
2005-06-29 21:31:00,86.155,86.155,86.102,86.12,246299995.0
2005-06-29 21:32:00,86.154,86.155,86.087,86.134,1640999995.0
2005-06-29 21:33:00,86.126,86.146,86.098,86.098,230799997.0
2005-06-29 21:34:00,86.111,86.141,86.095,86.126,495999999.0
2005-06-29 21:35:00,86.137,86.149,86.087,86.09,378400001.0
2005-06-29 21:36:00,86.108,86.153,86.107,86.122,167800001.0
2005-06-29 21:37:00,86.099,86.153,86.096,86.137,486099999.0
2005-06-29 21:38:00,86.135,86.15,86.111,86.117,482299995.0
2005-06-29 21:39:00,86.157,86.162,86.108,86.122,392099997.0
2005-06-29 21:40:00,86.119,86.152,86.082,86.098,502300004.0
2005-06-29 21:41:00,86.093,86.134,86.079,86.097,491700000.0
2005-06-29 21:42:00,86.1,86.128,86.059,86.074,660199997.0
2005-06-29 21:43:00,86.096,86.125,86.055,86.078,526099998.0
2005-06-29 21:44:00,86.077,86.105,86.056,86.077,1145899991.0
2005-06-29 21:45:00,86.077,86.086,86.042,86.068,952099993.0
2005-06-29 21:46:00,86.073,86.106,86.061,86.062,592600000.0
2005-06-29 21:47:00,86.092,86.11,86.049,86.066,932000004.0
2005-06-29 21:48:00,86.093,86.123,86.072,86.091,269300003.0
2005-06-29 21:49:00,86.095,86.127,86.061,86.121,610499991.0
2005-06-29 21:50:00,86.098,86.12,86.09,86.119,95699999.0
2005-06-29 21:51:00,86.112,86.114,86.067,86.067,366999998.0
2005-06-29 21:52:00,86.069,86.115,86.065,86.115,688399996.0
2005-06-29 21:53:00,86.101,86.125,86.082,86.125,305500003.0
2005-06-29 21:54:00,86.086,86.116,86.076,86.088,202900002.0
2005-06-29 21:55:00,86.08,86.127,86.063,86.107,139099999.0
2005-06-29 21:56:00,86.119,86.148,86.095,86.112,533999992.0
2005-06-29 21:57:00,86.118,86.145,86.098,86.115,315100002.0
2005-06-29 21:58:00,86.1,86.149,86.09,86.145,373599998.0
2005-06-29 21:59:00,86.134,86.158,86.095,86.146,625100003.0
2005-06-29 22:00:00,86.146,86.159,86.1,86.128,711699998.0
2005-06-29 22:01:00,86.131,86.167,86.088,86.13,925399997.0
2005-06-29 22:02:00,86.12,86.181,86.11,86.139,1295699999.0
2005-06-29 22:03:00,86.118,86.162,86.1,86.138,212499995.0
2005-06-29 22:04:00,86.149,86.159,86.106,86.126,837500007.0
2005-06-29 22:05:00,86.115,86.149,86.11,86.126,310299996.0
2005-06-29 22:06:00,86.129,86.145,86.108,86.143,279799998.0
2005-06-29 22:07:00,86.147,86.15,86.096,86.105,163600000.0
2005-06-29 22:08:00,86.109,86.13,86.086,86.103,250399994.0
2005-06-29 22:09:00,86.102,86.136,86.069,86.069,362299998.0
2005-06-29 22:10:00,86.093,86.125,86.089,86.119,220299998.0
2005-06-29 22:11:00,86.135,86.149,86.084,86.084,506000006.0
2005-06-29 22:12:00,86.084,86.118,86.052,86.089,440600002.0
2005-06-29 22:13:00,86.078,86.121,86.068,86.105,423799994.0
2005-06-29 22:14:00,86.112,86.117,86.085,86.094,202900000.0
2005-06-29 22:15:00,86.107,86.126,86.083,86.09,517199995.0
2005-06-29 22:16:00,86.088,86.118,86.074,86.092,404299997.0
2005-06-29 22:17:00,86.1,86.12,86.074,86.095,313399996.0
2005-06-29 22:18:00,86.12,86.128,86.081,86.088,252099996.0
2005-06-29 22:19:00,86.098,86.11,86.07,86.07,121200000.0
2005-06-29 22:20:00,86.079,86.1,86.068,86.085,226000001.0
2005-06-29 22:21:00,86.104,86.113,86.064,86.064,199800000.0
2005-06-29 22:22:00,86.071,86.095,86.049,86.064,423500003.0
2005-06-29 22:23:00,86.086,86.092,86.053,86.054,192499999.0
2005-06-29 22:24:00,86.066,86.098,86.05,86.05,210099997.0
2005-06-29 22:25:00,86.068,86.1,86.051,86.1,168300000.0
2005-06-29 22:26:00,86.107,86.114,86.061,86.062,265100000.0
2005-06-29 22:27:00,86.082,86.098,86.056,86.067,773800001.0
2005-06-29 22:28:00,86.078,86.111,86.064,86.078,384100001.0
2005-06-29 22:29:00,86.058,86.096,86.023,86.041,331699997.0
2005-06-29 22:30:00,86.082,86.104,86.052,86.07,424800004.0
2005-06-29 22:31:00,86.059,86.09,86.052,86.062,448299998.0
2005-06-29 22:32:00,86.047,86.088,86.047,86.061,244600000.0
2005-06-29 22:33:00,86.071,86.092,86.044,86.061,374900000.0
2005-06-29 22:34:00,86.091,86.107,86.053,86.07,521499997.0
2005-06-29 22:35:00,86.088,86.094,86.056,86.056,359800008.0
2005-06-29 22:36:00,86.074,86.107,86.052,86.081,350199997.0
2005-06-29 22:37:00,86.059,86.097,86.056,86.091,331200001.0
2005-06-29 22:38:00,86.063,86.116,86.063,86.1,208699998.0
2005-06-29 22:39:00,86.101,86.114,86.077,86.095,347200001.0
2005-06-29 22:40:00,86.095,86.117,86.066,86.098,293699997.0
2005-06-29 22:41:00,86.062,86.106,86.062,86.088,228400000.0
2005-06-29 22:42:00,86.066,86.085,86.046,86.046,168200001.0
2005-06-29 22:43:00,86.047,86.102,86.037,86.07,621299996.0
2005-06-29 22:44:00,86.074,86.096,86.041,86.063,613599996.0
2005-06-29 22:45:00,86.052,86.087,86.018,86.043,456099994.0
2005-06-29 22:46:00,86.077,86.096,86.047,86.072,304800002.0
2005-06-29 22:47:00,86.061,86.09,86.054,86.069,395400002.0
2005-06-29 22:48:00,86.07,86.098,86.045,86.048,571200000.0
2005-06-29 22:49:00,86.062,86.096,86.045,86.064,513500002.0
2005-06-29 22:50:00,86.073,86.094,86.029,86.04,217999999.0
2005-06-29 22:51:00,86.048,86.08,86.023,86.036,586299999.0
2005-06-29 22:52:00,86.055,86.081,86.034,86.041,302000000.0
2005-06-29 22:53:00,86.075,86.102,86.029,86.055,469699996.0
2005-06-29 22:54:00,86.063,86.111,86.047,86.081,262499997.0
2005-06-29 22:55:00,86.087,86.103,86.057,86.062,436900000.0
2005-06-29 22:56:00,86.082,86.091,86.046,86.046,189000001.0
2005-06-29 22:57:00,86.058,86.09,86.033,86.052,243299999.0
2005-06-29 22:58:00,86.077,86.095,86.046,86.062,296700002.0
2005-06-29 22:59:00,86.067,86.077,86.026,86.03,303899998.0
2005-06-29 23:00:00,86.097,86.099,86.068,86.07,210100000.0
2005-06-29 23:01:00,86.094,86.11,86.066,86.066,337200000.0
2005-06-29 23:02:00,86.095,86.113,86.076,86.085,291299996.0
2005-06-29 23:03:00,86.095,86.112,86.084,86.109,280199999.0
2005-06-29 23:04:00,86.095,86.113,86.062,86.073,199300000.0
2005-06-29 23:05:00,86.11,86.118,86.086,86.095,300099999.0
2005-06-29 23:06:00,86.08,86.125,86.07,86.101,143400000.0
2005-06-29 23:07:00,86.097,86.11,86.073,86.081,241900006.0
2005-06-29 23:08:00,86.084,86.118,86.072,86.103,229099999.0
2005-06-29 23:09:00,86.084,86.11,86.077,86.091,299300000.0
2005-06-29 23:10:00,86.088,86.121,86.079,86.119,209200000.0
2005-06-29 23:11:00,86.096,86.137,86.091,86.135,226499998.0
2005-06-29 23:12:00,86.112,86.143,86.104,86.127,210799998.0
2005-06-29 23:13:00,86.128,86.147,86.112,86.122,217900000.0
2005-06-29 23:14:00,86.152,86.157,86.108,86.108,334399998.0
2005-06-29 23:15:00,86.12,86.15,86.107,86.109,167899998.0
2005-06-29 23:16:00,86.153,86.158,86.101,86.103,142100002.0
2005-06-29 23:17:00,86.074,86.133,86.074,86.129,302599998.0
2005-06-29 23:18:00,86.09,86.121,86.082,86.099,326499997.0
2005-06-29 23:19:00,86.095,86.117,86.079,86.079,188799999.0
2005-06-29 23:20:00,86.075,86.133,86.06,86.113,173300001.0
2005-06-29 23:21:00,86.137,86.137,86.078,86.083,212799997.0
2005-06-29 23:22:00,86.099,86.116,86.08,86.096,191999997.0
2005-06-29 23:23:00,86.087,86.126,86.075,86.105,255299999.0
2005-06-29 23:24:00,86.115,86.144,86.085,86.095,283699999.0
2005-06-29 23:25:00,86.088,86.115,86.085,86.102,201699999.0
2005-06-29 23:26:00,86.121,86.121,86.093,86.121,309000004.0
2005-06-29 23:27:00,86.103,86.128,86.081,86.128,279900000.0
2005-06-29 23:28:00,86.108,86.124,86.092,86.118,194699997.0
2005-06-29 23:29:00,86.109,86.127,86.061,86.108,373299995.0
2005-06-29 23:30:00,86.12,86.135,86.085,86.09,217300001.0
2005-06-29 23:31:00,86.092,86.121,86.081,86.087,263300001.0
2005-06-29 23:32:00,86.116,86.127,86.091,86.094,325200003.0
2005-06-29 23:33:00,86.059,86.125,86.059,86.125,174800001.0
2005-06-29 23:34:00,86.107,86.109,86.061,86.091,308300000.0
2005-06-29 23:35:00,86.124,86.124,86.061,86.061,247499997.0
2005-06-29 23:36:00,86.044,86.121,86.041,86.099,163500001.0
2005-06-29 23:37:00,86.125,86.128,86.073,86.105,173200000.0
2005-06-29 23:38:00,86.085,86.122,86.081,86.122,244800000.0
2005-06-29 23:39:00,86.087,86.112,86.063,86.079,155599998.0
2005-06-29 23:40:00,86.061,86.102,86.053,86.065,249600003.0
2005-06-29 23:41:00,86.093,86.135,86.072,86.12,235499997.0
2005-06-29 23:42:00,86.129,86.132,86.076,86.076,218000002.0
2005-06-29 23:43:00,86.128,86.128,86.071,86.077,205600002.0
2005-06-29 23:44:00,86.076,86.108,86.056,86.089,391299996.0
2005-06-29 23:45:00,86.08,86.081,86.043,86.05,333100008.0
2005-06-29 23:46:00,86.05,86.1,86.043,86.1,197799998.0
2005-06-29 23:47:00,86.059,86.098,86.053,86.082,356500000.0
2005-06-29 23:48:00,86.059,86.087,86.057,86.078,270200000.0
2005-06-29 23:49:00,86.049,86.099,86.044,86.097,324600002.0
2005-06-29 23:50:00,86.059,86.076,86.039,86.055,112199997.0
2005-06-29 23:51:00,86.08,86.112,86.057,86.087,187100000.0
2005-06-29 23:52:00,86.072,86.095,86.047,86.066,334599996.0
2005-06-29 23:53:00,86.061,86.101,86.053,86.098,284800000.0
2005-06-29 23:54:00,86.088,86.1,86.042,86.059,152999999.0
2005-06-29 23:55:00,86.071,86.084,86.051,86.074,312200006.0
2005-06-29 23:56:00,86.09,86.096,86.066,86.066,183499999.0
2005-06-29 23:57:00,86.082,86.09,86.039,86.084,307700001.0
2005-06-29 23:58:00,86.046,86.085,86.035,86.057,254400001.0
2005-06-29 23:59:00,86.05,86.088,86.045,86.066,341000000.0
2005-06-30 00:00:00,86.074,86.084,86.046,86.046,267199997.0
2005-06-30 00:01:00,86.046,86.094,86.046,86.091,215400002.0
2005-06-30 00:02:00,86.102,86.11,86.077,86.084,237400000.0
2005-06-30 00:03:00,86.093,86.115,86.083,86.113,175299998.0
2005-06-30 00:04:00,86.076,86.101,86.065,86.077,262500002.0
2005-06-30 00:05:00,86.085,86.098,86.063,86.083,312599997.0
2005-06-30 00:06:00,86.095,86.12,86.073,86.111,308400001.0
2005-06-30 00:07:00,86.091,86.102,86.074,86.078,219900000.0
2005-06-30 00:08:00,86.088,86.125,86.081,86.092,221299997.0
2005-06-30 00:09:00,86.084,86.11,86.042,86.07,234600000.0
2005-06-30 00:10:00,86.137,86.15,86.091,86.091,231200000.0
2005-06-30 00:11:00,86.124,86.133,86.106,86.125,223299998.0
2005-06-30 00:12:00,86.14,86.155,86.106,86.106,269699999.0
2005-06-30 00:13:00,86.123,86.143,86.105,86.114,218600002.0
2005-06-30 00:14:00,86.111,86.133,86.099,86.113,180700000.0
2005-06-30 00:15:00,86.117,86.129,86.094,86.122,216799995.0
2005-06-30 00:16:00,86.12,86.131,86.096,86.115,225100002.0
2005-06-30 00:17:00,86.137,86.137,86.089,86.089,163500000.0
2005-06-30 00:18:00,86.11,86.13,86.083,86.13,198500000.0
2005-06-30 00:19:00,86.108,86.131,86.089,86.113,237100000.0
2005-06-30 00:20:00,86.137,86.137,86.083,86.093,365999996.0
2005-06-30 00:21:00,86.085,86.107,86.053,86.07,184999997.0
2005-06-30 00:22:00,86.103,86.124,86.077,86.077,312799993.0
2005-06-30 00:23:00,86.063,86.126,86.063,86.126,148100002.0
2005-06-30 00:24:00,86.09,86.128,86.081,86.103,158199999.0
2005-06-30 00:25:00,86.098,86.111,86.075,86.091,213299998.0
2005-06-30 00:26:00,86.088,86.122,86.086,86.097,100900000.0
2005-06-30 00:27:00,86.099,86.12,86.088,86.114,243600001.0
2005-06-30 00:28:00,86.065,86.094,86.059,86.092,259000004.0
2005-06-30 00:29:00,86.072,86.103,86.06,86.09,267100001.0
2005-06-30 00:30:00,86.052,86.123,86.052,86.123,263899997.0
2005-06-30 00:31:00,86.098,86.102,86.072,86.1,249099997.0
2005-06-30 00:32:00,86.082,86.101,86.066,86.078,243200001.0
2005-06-30 00:33:00,86.082,86.1,86.065,86.092,162400001.0
2005-06-30 00:34:00,86.076,86.095,86.055,86.083,346400000.0
2005-06-30 00:35:00,86.062,86.121,86.061,86.12,207100002.0
2005-06-30 00:36:00,86.11,86.117,86.059,86.069,244800000.0
2005-06-30 00:37:00,86.054,86.091,86.046,86.068,257099999.0
2005-06-30 00:38:00,86.061,86.086,86.051,86.062,273700000.0
2005-06-30 00:39:00,86.063,86.082,86.036,86.059,184999999.0
2005-06-30 00:40:00,86.085,86.092,86.057,86.069,214500002.0
2005-06-30 00:41:00,86.078,86.101,86.064,86.088,282299998.0
2005-06-30 00:42:00,86.079,86.108,86.062,86.091,273400005.0
2005-06-30 00:43:00,86.062,86.098,86.05,86.078,238400003.0
2005-06-30 00:44:00,86.091,86.091,86.044,86.064,317700000.0
2005-06-30 00:45:00,86.063,86.092,86.04,86.084,348699994.0
2005-06-30 00:46:00,86.097,86.097,86.049,86.067,176899997.0
2005-06-30 00:47:00,86.072,86.083,86.035,86.074,468399997.0
2005-06-30 00:48:00,86.096,86.097,86.057,86.057,321599996.0
2005-06-30 00:49:00,86.075,86.081,86.047,86.056,249199994.0
2005-06-30 00:50:00,86.076,86.108,86.073,86.091,129600001.0
2005-06-30 00:51:00,86.061,86.111,86.043,86.091,279599999.0
2005-06-30 00:52:00,86.088,86.11,86.059,86.073,324400001.0
2005-06-30 00:53:00,86.069,86.116,86.063,86.112,366999999.0
2005-06-30 00:54:00,86.103,86.131,86.083,86.126,247899999.0
2005-06-30 00:55:00,86.127,86.127,86.084,86.116,250599999.0
2005-06-30 00:56:00,86.102,86.125,86.088,86.099,216900003.0
2005-06-30 00:57:00,86.13,86.14,86.111,86.122,258799998.0
2005-06-30 00:58:00,86.147,86.148,86.099,86.099,223299997.0
2005-06-30 00:59:00,86.117,86.157,86.112,86.125,249899999.0
2005-06-30 01:00:00,86.148,86.173,86.128,86.128,289200004.0
2005-06-30 01:01:00,86.139,86.17,86.132,86.139,170100001.0
2005-06-30 01:02:00,86.132,86.189,86.119,86.189,193699997.0
2005-06-30 01:03:00,86.172,86.172,86.125,86.127,160700001.0
2005-06-30 01:04:00,86.133,86.148,86.114,86.148,196700001.0
2005-06-30 01:05:00,86.132,86.173,86.124,86.143,239499998.0
2005-06-30 01:06:00,86.135,86.166,86.117,86.126,201999998.0
2005-06-30 01:07:00,86.15,86.161,86.114,86.129,193500001.0
2005-06-30 01:08:00,86.12,86.155,86.119,86.136,220499998.0
2005-06-30 01:09:00,86.125,86.178,86.124,86.142,218600001.0
2005-06-30 01:10:00,86.117,86.174,86.112,86.137,356500002.0
2005-06-30 01:11:00,86.124,86.178,86.118,86.168,293799998.0
2005-06-30 01:12:00,86.124,86.159,86.114,86.128,223200001.0
2005-06-30 01:13:00,86.126,86.151,86.112,86.122,415800006.0
2005-06-30 01:14:00,86.127,86.18,86.127,86.157,193000000.0
2005-06-30 01:15:00,86.144,86.164,86.12,86.141,270999999.0
2005-06-30 01:16:00,86.174,86.183,86.144,86.144,301699998.0
2005-06-30 01:17:00,86.146,86.192,86.124,86.192,257999997.0
2005-06-30 01:18:00,86.188,86.216,86.171,86.215,299400001.0
2005-06-30 01:19:00,86.197,86.199,86.165,86.175,214300001.0
2005-06-30 01:20:00,86.145,86.193,86.132,86.152,286000005.0
2005-06-30 01:21:00,86.166,86.205,86.165,86.196,210600000.0
2005-06-30 01:22:00,86.182,86.21,86.166,86.188,214800000.0
2005-06-30 01:23:00,86.185,86.237,86.185,86.217,210200000.0
2005-06-30 01:24:00,86.199,86.241,86.199,86.213,181899999.0
2005-06-30 01:25:00,86.2,86.262,86.197,86.243,206799996.0
2005-06-30 01:26:00,86.253,86.253,86.21,86.21,144000002.0
2005-06-30 01:27:00,86.215,86.239,86.198,86.227,267000003.0
2005-06-30 01:28:00,86.219,86.255,86.216,86.233,317900001.0
2005-06-30 01:29:00,86.206,86.241,86.199,86.207,163200000.0
2005-06-30 01:30:00,86.21,86.252,86.198,86.222,300500000.0
2005-06-30 01:31:00,86.24,86.243,86.196,86.219,183600000.0
2005-06-30 01:32:00,86.229,86.254,86.219,86.251,244600001.0
2005-06-30 01:33:00,86.251,86.261,86.229,86.243,223599999.0
2005-06-30 01:34:00,86.23,86.25,86.204,86.236,325500002.0
2005-06-30 01:35:00,86.247,86.261,86.219,86.244,236699994.0
2005-06-30 01:36:00,86.246,86.283,86.231,86.262,303999993.0
2005-06-30 01:37:00,86.272,86.289,86.256,86.282,188299997.0
2005-06-30 01:38:00,86.244,86.3,86.228,86.3,271400003.0
2005-06-30 01:39:00,86.255,86.291,86.253,86.268,288099998.0
2005-06-30 01:40:00,86.253,86.287,86.236,86.266,209500000.0
2005-06-30 01:41:00,86.255,86.287,86.242,86.26,182499997.0
2005-06-30 01:42:00,86.263,86.317,86.248,86.285,350000003.0
2005-06-30 01:43:00,86.282,86.287,86.247,86.247,297700001.0
2005-06-30 01:44:00,86.249,86.279,86.24,86.25,218000002.0
2005-06-30 01:45:00,86.27,86.284,86.22,86.22,258200002.0
2005-06-30 01:46:00,86.224,86.277,86.221,86.232,281600000.0
2005-06-30 01:47:00,86.259,86.263,86.229,86.252,322700005.0
2005-06-30 01:48:00,86.264,86.296,86.228,86.284,390500006.0
2005-06-30 01:49:00,86.231,86.29,86.228,86.267,240000004.0
2005-06-30 01:50:00,86.216,86.255,86.211,86.223,303700001.0
2005-06-30 01:51:00,86.228,86.252,86.217,86.229,283400002.0
2005-06-30 01:52:00,86.222,86.268,86.221,86.237,198599997.0
2005-06-30 01:53:00,86.22,86.239,86.196,86.226,229100000.0
2005-06-30 01:54:00,86.224,86.224,86.2,86.206,188599997.0
2005-06-30 01:55:00,86.224,86.248,86.207,86.207,157100003.0
2005-06-30 01:56:00,86.203,86.25,86.183,86.231,294500001.0
2005-06-30 01:57:00,86.222,86.246,86.21,86.224,351700000.0
2005-06-30 01:58:00,86.235,86.257,86.195,86.21,251199996.0
2005-06-30 01:59:00,86.207,86.209,86.172,86.186,264900002.0
2005-06-30 02:00:00,86.179,86.224,86.179,86.206,172099995.0
2005-06-30 02:01:00,86.201,86.212,86.166,86.176,217799998.0
2005-06-30 02:02:00,86.192,86.218,86.171,86.186,300200002.0
2005-06-30 02:03:00,86.199,86.226,86.189,86.212,257500000.0
2005-06-30 02:04:00,86.211,86.232,86.19,86.201,237199997.0
2005-06-30 02:05:00,86.237,86.237,86.205,86.213,205100002.0
2005-06-30 02:06:00,86.252,86.259,86.212,86.213,369000001.0
2005-06-30 02:07:00,86.225,86.233,86.194,86.207,265000001.0
2005-06-30 02:08:00,86.23,86.242,86.211,86.218,307800000.0
2005-06-30 02:09:00,86.219,86.239,86.194,86.207,199200001.0
2005-06-30 02:10:00,86.205,86.235,86.189,86.212,177399999.0
2005-06-30 02:11:00,86.176,86.224,86.171,86.204,266499995.0
2005-06-30 02:12:00,86.19,86.218,86.182,86.197,291199998.0
2005-06-30 02:13:00,86.196,86.235,86.194,86.207,269600006.0
2005-06-30 02:14:00,86.203,86.228,86.187,86.222,256400000.0
2005-06-30 02:15:00,86.194,86.214,86.176,86.187,419300006.0
2005-06-30 02:16:00,86.195,86.209,86.155,86.155,247799999.0
2005-06-30 02:17:00,86.204,86.208,86.168,86.182,289200000.0
2005-06-30 02:18:00,86.193,86.208,86.168,86.186,230700003.0
2005-06-30 02:19:00,86.183,86.2,86.15,86.16,279899997.0
2005-06-30 02:20:00,86.198,86.198,86.151,86.176,225800000.0
2005-06-30 02:21:00,86.173,86.179,86.142,86.173,261900000.0
2005-06-30 02:22:00,86.161,86.185,86.138,86.167,225299997.0
2005-06-30 02:23:00,86.153,86.187,86.138,86.187,394700003.0
2005-06-30 02:24:00,86.185,86.19,86.132,86.132,221600000.0
2005-06-30 02:25:00,86.169,86.171,86.126,86.126,308199994.0
2005-06-30 02:26:00,86.166,86.191,86.156,86.159,267999998.0
2005-06-30 02:27:00,86.181,86.204,86.16,86.17,199800001.0
2005-06-30 02:28:00,86.209,86.223,86.162,86.184,257399997.0
2005-06-30 02:29:00,86.177,86.204,86.166,86.195,231700003.0
2005-06-30 02:30:00,86.193,86.22,86.162,86.164,182399998.0
2005-06-30 02:31:00,86.18,86.222,86.178,86.217,130000000.0
2005-06-30 02:32:00,86.183,86.232,86.183,86.232,189300000.0
2005-06-30 02:33:00,86.202,86.224,86.18,86.18,212000001.0
2005-06-30 02:34:00,86.181,86.224,86.161,86.196,213500000.0
2005-06-30 02:35:00,86.185,86.208,86.167,86.191,321800004.0
2005-06-30 02:36:00,86.165,86.198,86.155,86.171,275900002.0
2005-06-30 02:37:00,86.185,86.209,86.156,86.18,277000000.0
2005-06-30 02:38:00,86.166,86.198,86.163,86.195,341699995.0
2005-06-30 02:39:00,86.2,86.205,86.176,86.197,208200000.0
2005-06-30 02:40:00,86.199,86.203,86.165,86.192,278400002.0
2005-06-30 02:41:00,86.19,86.215,86.178,86.207,362100000.0
2005-06-30 02:42:00,86.181,86.233,86.181,86.233,332599999.0
2005-06-30 02:43:00,86.178,86.212,86.17,86.195,316699999.0
2005-06-30 02:44:00,86.228,86.242,86.186,86.186,158199999.0
2005-06-30 02:45:00,86.183,86.208,86.164,86.208,168200001.0
2005-06-30 02:46:00,86.204,86.208,86.172,86.176,161399998.0
2005-06-30 02:47:00,86.17,86.196,86.155,86.174,236799998.0
2005-06-30 02:48:00,86.22,86.232,86.185,86.2,264099997.0
2005-06-30 02:49:00,86.191,86.223,86.174,86.191,332999999.0
2005-06-30 02:50:00,86.216,86.229,86.179,86.21,271699998.0
2005-06-30 02:51:00,86.205,86.23,86.186,86.2,215200001.0
2005-06-30 02:52:00,86.189,86.225,86.185,86.207,257999998.0
2005-06-30 02:53:00,86.224,86.233,86.196,86.216,195199996.0
2005-06-30 02:54:00,86.204,86.252,86.196,86.229,173600001.0
2005-06-30 02:55:00,86.262,86.262,86.208,86.208,283499997.0
2005-06-30 02:56:00,86.234,86.238,86.2,86.206,225200001.0
2005-06-30 02:57:00,86.237,86.239,86.197,86.214,138500001.0
2005-06-30 02:58:00,86.185,86.226,86.183,86.195,320199998.0
2005-06-30 02:59:00,86.21,86.211,86.162,86.162,375800002.0
2005-06-30 03:00:00,86.187,86.201,86.161,86.176,334699995.0
2005-06-30 03:01:00,86.191,86.212,86.164,86.17,194600001.0
2005-06-30 03:02:00,86.197,86.21,86.172,86.21,294600002.0
2005-06-30 03:03:00,86.198,86.216,86.178,86.216,164399998.0
2005-06-30 03:04:00,86.206,86.224,86.179,86.198,306000000.0
2005-06-30 03:05:00,86.185,86.214,86.167,86.182,295700000.0
2005-06-30 03:06:00,86.174,86.212,86.157,86.162,278000002.0
2005-06-30 03:07:00,86.183,86.206,86.159,86.159,191600002.0
2005-06-30 03:08:00,86.174,86.218,86.16,86.197,199399998.0
2005-06-30 03:09:00,86.2,86.213,86.173,86.185,148200000.0
2005-06-30 03:10:00,86.176,86.203,86.156,86.187,302599992.0
2005-06-30 03:11:00,86.196,86.213,86.155,86.165,123899999.0
2005-06-30 03:12:00,86.155,86.197,86.152,86.185,209199999.0
2005-06-30 03:13:00,86.177,86.196,86.149,86.167,254799999.0
2005-06-30 03:14:00,86.2,86.203,86.162,86.176,234099998.0
2005-06-30 03:15:00,86.192,86.2,86.16,86.196,214199997.0
2005-06-30 03:16:00,86.202,86.203,86.157,86.163,247499999.0
2005-06-30 03:17:00,86.145,86.191,86.145,86.191,359099998.0
2005-06-30 03:18:00,86.187,86.193,86.125,86.136,180299999.0
2005-06-30 03:19:00,86.146,86.166,86.13,86.146,389299998.0
2005-06-30 03:20:00,86.184,86.184,86.14,86.159,297900000.0
2005-06-30 03:21:00,86.143,86.172,86.141,86.164,309800005.0
2005-06-30 03:22:00,86.187,86.188,86.133,86.152,205299997.0
2005-06-30 03:23:00,86.184,86.188,86.128,86.128,186800002.0
2005-06-30 03:24:00,86.172,86.184,86.129,86.133,179400001.0
2005-06-30 03:25:00,86.158,86.17,86.137,86.155,307800003.0
2005-06-30 03:26:00,86.177,86.182,86.135,86.135,140200000.0
2005-06-30 03:27:00,86.14,86.167,86.12,86.13,142299998.0
2005-06-30 03:28:00,86.153,86.178,86.129,86.151,230599997.0
2005-06-30 03:29:00,86.151,86.184,86.137,86.168,230499999.0
2005-06-30 03:30:00,86.158,86.179,86.14,86.141,280200002.0
2005-06-30 03:31:00,86.192,86.192,86.128,86.129,170899996.0
2005-06-30 03:32:00,86.162,86.165,86.125,86.127,268099994.0
2005-06-30 03:33:00,86.144,86.184,86.138,86.138,177600000.0
2005-06-30 03:34:00,86.147,86.159,86.117,86.127,251799996.0
2005-06-30 03:35:00,86.126,86.16,86.123,86.148,188000001.0
2005-06-30 03:36:00,86.14,86.146,86.107,86.107,483900000.0
2005-06-30 03:37:00,86.12,86.142,86.106,86.106,187900001.0
2005-06-30 03:38:00,86.088,86.137,86.078,86.1,273799998.0
2005-06-30 03:39:00,86.107,86.147,86.094,86.097,199999995.0
2005-06-30 03:40:00,86.085,86.14,86.085,86.115,204499996.0
2005-06-30 03:41:00,86.111,86.147,86.102,86.11,257000001.0
2005-06-30 03:42:00,86.12,86.152,86.118,86.152,211800000.0
2005-06-30 03:43:00,86.136,86.148,86.119,86.119,212299997.0
2005-06-30 03:44:00,86.128,86.142,86.098,86.133,195200000.0
2005-06-30 03:45:00,86.124,86.157,86.112,86.14,215299998.0
2005-06-30 03:46:00,86.129,86.152,86.117,86.138,355099999.0
2005-06-30 03:47:00,86.129,86.149,86.096,86.104,215700000.0
2005-06-30 03:48:00,86.114,86.14,86.097,86.126,323700001.0
2005-06-30 03:49:00,86.142,86.151,86.107,86.125,285799997.0
2005-06-30 03:50:00,86.127,86.15,86.095,86.118,331300003.0
2005-06-30 03:51:00,86.135,86.135,86.089,86.097,251400000.0
2005-06-30 03:52:00,86.126,86.13,86.091,86.094,318600000.0
2005-06-30 03:53:00,86.124,86.138,86.104,86.108,251799999.0
2005-06-30 03:54:00,86.118,86.148,86.103,86.127,272400001.0
2005-06-30 03:55:00,86.127,86.148,86.113,86.113,389099999.0
2005-06-30 03:56:00,86.128,86.142,86.111,86.126,325699998.0
2005-06-30 03:57:00,86.107,86.155,86.103,86.118,239799998.0
2005-06-30 03:58:00,86.162,86.171,86.092,86.092,321000004.0
2005-06-30 03:59:00,86.102,86.155,86.102,86.129,205400003.0
2005-06-30 04:00:00,86.112,86.157,86.112,86.138,302300001.0
2005-06-30 04:01:00,86.125,86.146,86.102,86.128,331500001.0
2005-06-30 04:02:00,86.09,86.137,86.09,86.126,276000006.0
2005-06-30 04:03:00,86.109,86.144,86.102,86.142,264699996.0
2005-06-30 04:04:00,86.131,86.155,86.108,86.123,216799999.0
2005-06-30 04:05:00,86.146,86.146,86.118,86.125,221400000.0
2005-06-30 04:06:00,86.094,86.146,86.094,86.13,155599999.0
2005-06-30 04:07:00,86.108,86.136,86.09,86.122,165400002.0
2005-06-30 04:08:00,86.098,86.122,86.079,86.119,259500000.0
2005-06-30 04:09:00,86.087,86.107,86.062,86.085,332800003.0
2005-06-30 04:10:00,86.097,86.119,86.066,86.099,224099999.0
2005-06-30 04:11:00,86.093,86.124,86.081,86.106,304500001.0
2005-06-30 04:12:00,86.096,86.132,86.096,86.132,290199996.0
2005-06-30 04:13:00,86.108,86.121,86.089,86.107,317300000.0
2005-06-30 04:14:00,86.111,86.124,86.091,86.093,218900001.0
2005-06-30 04:15:00,86.086,86.115,86.083,86.108,158599999.0
2005-06-30 04:16:00,86.102,86.134,86.095,86.128,196500002.0
2005-06-30 04:17:00,86.108,86.139,86.092,86.115,184200002.0
2005-06-30 04:18:00,86.109,86.148,86.105,86.133,274600001.0
2005-06-30 04:19:00,86.118,86.131,86.091,86.101,272299998.0
2005-06-30 04:20:00,86.061,86.14,86.061,86.115,338199997.0
2005-06-30 04:21:00,86.13,86.137,86.103,86.137,268799999.0
2005-06-30 04:22:00,86.105,86.129,86.095,86.095,198499996.0
2005-06-30 04:23:00,86.101,86.127,86.084,86.12,347100005.0
2005-06-30 04:24:00,86.107,86.117,86.081,86.095,160599998.0
2005-06-30 04:25:00,86.135,86.135,86.069,86.088,311300000.0
2005-06-30 04:26:00,86.099,86.123,86.086,86.115,229800004.0
2005-06-30 04:27:00,86.073,86.127,86.053,86.127,201700000.0
2005-06-30 04:28:00,86.086,86.13,86.083,86.13,200500002.0
2005-06-30 04:29:00,86.111,86.132,86.075,86.075,213099996.0
2005-06-30 04:30:00,86.088,86.114,86.078,86.114,174799999.0
2005-06-30 04:31:00,86.11,86.126,86.084,86.099,291800001.0
2005-06-30 04:32:00,86.104,86.125,86.079,86.097,198299999.0
2005-06-30 04:33:00,86.096,86.117,86.084,86.105,264199998.0
2005-06-30 04:34:00,86.088,86.12,86.071,86.1,274499998.0
2005-06-30 04:35:00,86.078,86.116,86.072,86.095,205399999.0
2005-06-30 04:36:00,86.082,86.108,86.081,86.102,367099999.0
2005-06-30 04:37:00,86.084,86.108,86.065,86.069,208500000.0
2005-06-30 04:38:00,86.089,86.093,86.06,86.085,340499995.0
2005-06-30 04:39:00,86.095,86.096,86.065,86.071,301999998.0
2005-06-30 04:40:00,86.076,86.094,86.04,86.053,252600002.0
2005-06-30 04:41:00,86.055,86.083,86.047,86.076,253299998.0
2005-06-30 04:42:00,86.07,86.076,86.043,86.043,250999998.0
2005-06-30 04:43:00,86.039,86.068,86.028,86.043,352600003.0
2005-06-30 04:44:00,86.047,86.07,86.022,86.031,362100002.0
2005-06-30 04:45:00,86.058,86.07,86.034,86.041,203099999.0
2005-06-30 04:46:00,86.037,86.06,86.03,86.055,348200002.0
2005-06-30 04:47:00,86.039,86.07,86.019,86.07,256599999.0
2005-06-30 04:48:00,86.042,86.055,86.016,86.055,220400002.0
2005-06-30 04:49:00,86.071,86.071,86.018,86.018,307099995.0
2005-06-30 04:50:00,86.045,86.067,86.029,86.052,179199999.0
2005-06-30 04:51:00,86.032,86.068,86.032,86.038,249800001.0
2005-06-30 04:52:00,86.034,86.07,86.028,86.049,236599999.0
2005-06-30 04:53:00,86.051,86.068,86.013,86.04,245599997.0
2005-06-30 04:54:00,86.043,86.055,86.018,86.018,230499995.0
2005-06-30 04:55:00,86.038,86.07,86.031,86.063,194100000.0
2005-06-30 04:56:00,86.067,86.07,86.018,86.023,191400000.0
2005-06-30 04:57:00,86.02,86.062,86.02,86.05,157299998.0
2005-06-30 04:58:00,86.06,86.069,86.013,86.033,248900001.0
2005-06-30 04:59:00,86.007,86.05,85.998,86.013,221899997.0
2005-06-30 05:00:00,86.042,86.053,86.008,86.04,314299997.0
2005-06-30 05:01:00,86.031,86.041,85.985,86.025,178499998.0
2005-06-30 05:02:00,86.027,86.033,85.984,85.999,236500000.0
2005-06-30 05:03:00,86.01,86.044,86.007,86.015,271900004.0
2005-06-30 05:04:00,86.015,86.037,86.001,86.008,208099995.0
2005-06-30 05:05:00,86.01,86.034,85.976,85.989,138900000.0
2005-06-30 05:06:00,86.003,86.033,85.993,86.021,254399998.0
2005-06-30 05:07:00,86.026,86.026,85.984,86.016,191400002.0
2005-06-30 05:08:00,86.029,86.034,85.983,86.025,245599999.0
2005-06-30 05:09:00,86.037,86.037,85.984,85.988,215900002.0
2005-06-30 05:10:00,85.992,86.028,85.982,85.998,198799998.0
2005-06-30 05:11:00,86.019,86.034,85.982,85.996,235800001.0
2005-06-30 05:12:00,85.982,86.04,85.98,86.018,263200002.0
2005-06-30 05:13:00,86.033,86.043,85.987,86.004,361200001.0
2005-06-30 05:14:00,85.992,86.034,85.99,86.034,272099999.0
2005-06-30 05:15:00,86.002,86.032,85.993,86.008,251999999.0
2005-06-30 05:16:00,86.008,86.033,85.991,86.016,218400000.0
2005-06-30 05:17:00,86.007,86.021,85.978,86.004,271999996.0
2005-06-30 05:18:00,86.012,86.032,85.996,86.014,260700000.0
2005-06-30 05:19:00,86.026,86.035,86.002,86.02,219600002.0
2005-06-30 05:20:00,85.989,86.029,85.976,85.976,255300000.0
2005-06-30 05:21:00,86.007,86.027,85.993,86.012,245899996.0
2005-06-30 05:22:00,86.006,86.043,86.0,86.017,407199995.0
2005-06-30 05:23:00,86.011,86.043,86.003,86.026,315399998.0
2005-06-30 05:24:00,86.028,86.061,86.012,86.041,135499999.0
2005-06-30 05:25:00,86.065,86.065,86.007,86.036,239499998.0
2005-06-30 05:26:00,86.052,86.059,86.017,86.04,269199999.0
2005-06-30 05:27:00,86.05,86.056,86.017,86.043,187899999.0
2005-06-30 05:28:00,86.042,86.065,86.027,86.059,269700000.0
2005-06-30 05:29:00,86.038,86.059,86.024,86.028,305700002.0
2005-06-30 05:30:00,86.038,86.076,86.016,86.059,319299999.0
2005-06-30 05:31:00,86.04,86.07,86.033,86.04,217499999.0
2005-06-30 05:32:00,86.042,86.075,86.034,86.044,221099997.0
2005-06-30 05:33:00,86.035,86.069,86.035,86.05,221799999.0
2005-06-30 05:34:00,86.05,86.077,86.025,86.05,232300001.0
2005-06-30 05:35:00,86.058,86.09,86.039,86.046,176500000.0
2005-06-30 05:36:00,86.07,86.08,86.043,86.043,218399999.0
2005-06-30 05:37:00,86.021,86.075,86.017,86.05,238800003.0
2005-06-30 05:38:00,86.045,86.07,86.024,86.056,195799996.0
2005-06-30 05:39:00,86.068,86.074,86.028,86.036,289700002.0
2005-06-30 05:40:00,86.033,86.075,86.02,86.057,365200003.0
2005-06-30 05:41:00,86.057,86.063,86.02,86.057,315999995.0
2005-06-30 05:42:00,86.057,86.06,86.022,86.047,217099998.0
2005-06-30 05:43:00,86.041,86.073,86.017,86.034,290399995.0
2005-06-30 05:44:00,86.014,86.069,85.996,86.043,164099999.0
2005-06-30 05:45:00,86.06,86.06,86.005,86.018,194000001.0
2005-06-30 05:46:00,86.04,86.054,86.008,86.019,189300001.0
2005-06-30 05:47:00,86.022,86.051,85.978,86.021,349699999.0
2005-06-30 05:48:00,86.008,86.054,85.999,86.021,252900003.0
2005-06-30 05:49:00,86.046,86.059,86.021,86.035,195099995.0
2005-06-30 05:50:00,86.036,86.062,86.024,86.059,280000004.0
2005-06-30 05:51:00,86.064,86.064,86.018,86.043,318000002.0
2005-06-30 05:52:00,86.041,86.056,86.02,86.033,167200002.0
2005-06-30 05:53:00,86.05,86.075,86.035,86.052,289999995.0
2005-06-30 05:54:00,86.054,86.072,86.041,86.057,315300002.0
2005-06-30 05:55:00,86.033,86.081,86.033,86.06,229199998.0
2005-06-30 05:56:00,86.059,86.074,86.034,86.036,162299998.0
2005-06-30 05:57:00,86.04,86.068,86.031,86.045,317899997.0
2005-06-30 05:58:00,86.048,86.074,86.028,86.048,280600001.0
2005-06-30 05:59:00,86.047,86.081,86.038,86.042,202299998.0
2005-06-30 06:00:00,86.073,86.091,86.052,86.06,150699999.0
2005-06-30 06:01:00,86.056,86.083,86.037,86.045,238700004.0
2005-06-30 06:02:00,86.065,86.092,86.056,86.075,141700000.0
2005-06-30 06:03:00,86.075,86.086,86.047,86.083,228600001.0
2005-06-30 06:04:00,86.049,86.078,86.034,86.055,345100003.0
2005-06-30 06:05:00,86.066,86.077,86.034,86.034,293100002.0
2005-06-30 06:06:00,86.082,86.088,86.041,86.06,229299996.0
2005-06-30 06:07:00,86.056,86.086,86.045,86.053,305299995.0
2005-06-30 06:08:00,86.071,86.086,86.046,86.072,186600002.0
2005-06-30 06:09:00,86.097,86.097,86.045,86.057,213499998.0
2005-06-30 06:10:00,86.046,86.069,86.029,86.036,248200000.0
2005-06-30 06:11:00,86.056,86.063,86.016,86.036,305599997.0
2005-06-30 06:12:00,86.028,86.06,86.024,86.05,344399999.0
2005-06-30 06:13:00,86.028,86.065,86.013,86.037,209499996.0
2005-06-30 06:14:00,86.06,86.099,86.038,86.085,311699998.0
2005-06-30 06:15:00,86.066,86.093,86.051,86.074,190699997.0
2005-06-30 06:16:00,86.074,86.079,86.036,86.036,183200001.0
2005-06-30 06:17:00,86.05,86.093,86.036,86.056,291200006.0
2005-06-30 06:18:00,86.067,86.084,86.045,86.072,351599996.0
2005-06-30 06:19:00,86.052,86.082,86.046,86.057,307900000.0
2005-06-30 06:20:00,86.08,86.087,86.052,86.065,229100000.0
2005-06-30 06:21:00,86.061,86.101,86.051,86.075,219900002.0
2005-06-30 06:22:00,86.06,86.1,86.06,86.075,141699999.0
2005-06-30 06:23:00,86.058,86.092,86.056,86.071,237900000.0
2005-06-30 06:24:00,86.077,86.099,86.063,86.07,242699998.0
2005-06-30 06:25:00,86.083,86.096,86.058,86.065,235199997.0
2005-06-30 06:26:00,86.06,86.086,86.051,86.07,218600001.0
2005-06-30 06:27:00,86.083,86.106,86.07,86.078,172899997.0
2005-06-30 06:28:00,86.059,86.089,86.045,86.08,134600001.0
2005-06-30 06:29:00,86.083,86.096,86.064,86.079,173899999.0
2005-06-30 06:30:00,86.09,86.104,86.06,86.072,250199999.0
2005-06-30 06:31:00,86.098,86.101,86.053,86.069,219100003.0
2005-06-30 06:32:00,86.064,86.076,86.037,86.057,432500002.0
2005-06-30 06:33:00,86.067,86.085,86.044,86.07,383100002.0
2005-06-30 06:34:00,86.087,86.087,86.02,86.059,173600000.0
2005-06-30 06:35:00,86.082,86.096,86.057,86.078,221200002.0
2005-06-30 06:36:00,86.071,86.089,86.055,86.066,331400000.0
2005-06-30 06:37:00,86.082,86.102,86.065,86.102,201700002.0
2005-06-30 06:38:00,86.117,86.12,86.071,86.071,278699998.0
2005-06-30 06:39:00,86.09,86.121,86.084,86.118,226000001.0
2005-06-30 06:40:00,86.118,86.154,86.102,86.141,122699999.0
2005-06-30 06:41:00,86.125,86.157,86.108,86.124,341700000.0
2005-06-30 06:42:00,86.117,86.139,86.102,86.102,283999999.0
2005-06-30 06:43:00,86.1,86.136,86.099,86.127,327200002.0
2005-06-30 06:44:00,86.125,86.148,86.1,86.107,275699997.0
2005-06-30 06:45:00,86.105,86.137,86.094,86.116,191000001.0
2005-06-30 06:46:00,86.124,86.14,86.098,86.109,244299993.0
2005-06-30 06:47:00,86.118,86.134,86.101,86.101,155900002.0
2005-06-30 06:48:00,86.125,86.135,86.104,86.114,297699998.0
2005-06-30 06:49:00,86.137,86.145,86.094,86.094,425899999.0
2005-06-30 06:50:00,86.14,86.151,86.117,86.136,215499998.0
2005-06-30 06:51:00,86.115,86.153,86.112,86.152,294199998.0
2005-06-30 06:52:00,86.109,86.146,86.097,86.146,243100003.0
2005-06-30 06:53:00,86.157,86.157,86.123,86.134,286599998.0
2005-06-30 06:54:00,86.112,86.147,86.098,86.126,180899999.0
2005-06-30 06:55:00,86.152,86.164,86.121,86.132,265499994.0
2005-06-30 06:56:00,86.145,86.168,86.119,86.127,271300001.0
2005-06-30 06:57:00,86.129,86.144,86.107,86.124,269299996.0
2005-06-30 06:58:00,86.128,86.154,86.096,86.134,248099996.0
2005-06-30 06:59:00,86.135,86.155,86.116,86.135,271100000.0
2005-06-30 07:00:00,86.129,86.147,86.107,86.115,248700000.0
2005-06-30 07:01:00,86.118,86.135,86.099,86.118,250399998.0
2005-06-30 07:02:00,86.135,86.145,86.103,86.13,290199996.0
2005-06-30 07:03:00,86.132,86.144,86.088,86.098,277499998.0
2005-06-30 07:04:00,86.111,86.128,86.097,86.108,281700004.0
2005-06-30 07:05:00,86.097,86.121,86.085,86.118,355199998.0
2005-06-30 07:06:00,86.106,86.128,86.096,86.099,156699997.0
2005-06-30 07:07:00,86.091,86.126,86.075,86.08,205600000.0
2005-06-30 07:08:00,86.091,86.119,86.084,86.098,284799998.0
2005-06-30 07:09:00,86.132,86.132,86.097,86.114,219199996.0
2005-06-30 07:10:00,86.096,86.124,86.081,86.123,296900003.0
2005-06-30 07:11:00,86.113,86.153,86.095,86.095,238000004.0
2005-06-30 07:12:00,86.123,86.156,86.114,86.137,311900001.0
2005-06-30 07:13:00,86.135,86.173,86.117,86.152,229600002.0
2005-06-30 07:14:00,86.147,86.175,86.113,86.129,363299997.0
2005-06-30 07:15:00,86.138,86.18,86.124,86.145,310500001.0
2005-06-30 07:16:00,86.135,86.164,86.123,86.14,296299997.0
2005-06-30 07:17:00,86.118,86.168,86.118,86.163,227700003.0
2005-06-30 07:18:00,86.145,86.158,86.122,86.158,161799998.0
2005-06-30 07:19:00,86.157,86.162,86.123,86.123,338300001.0
2005-06-30 07:20:00,86.157,86.163,86.112,86.118,192100002.0
2005-06-30 07:21:00,86.125,86.152,86.109,86.109,370999998.0
2005-06-30 07:22:00,86.105,86.159,86.102,86.145,283499999.0
2005-06-30 07:23:00,86.12,86.143,86.085,86.123,309500000.0
2005-06-30 07:24:00,86.117,86.155,86.111,86.126,370099999.0
2005-06-30 07:25:00,86.136,86.149,86.118,86.124,180700000.0
2005-06-30 07:26:00,86.129,86.152,86.111,86.127,334999998.0
2005-06-30 07:27:00,86.123,86.148,86.116,86.131,280499999.0
2005-06-30 07:28:00,86.13,86.14,86.086,86.086,267700001.0
2005-06-30 07:29:00,86.127,86.137,86.096,86.096,314700001.0
2005-06-30 07:30:00,86.118,86.138,86.107,86.123,207999999.0
2005-06-30 07:31:00,86.112,86.136,86.106,86.136,241900000.0
2005-06-30 07:32:00,86.113,86.135,86.092,86.104,308400000.0
2005-06-30 07:33:00,86.094,86.117,86.079,86.089,190700000.0
2005-06-30 07:34:00,86.114,86.132,86.092,86.099,373200004.0
2005-06-30 07:35:00,86.127,86.127,86.088,86.097,374600001.0
2005-06-30 07:36:00,86.087,86.12,86.087,86.103,288499999.0
2005-06-30 07:37:00,86.105,86.119,86.085,86.104,296100002.0
2005-06-30 07:38:00,86.094,86.119,86.08,86.101,223200001.0
2005-06-30 07:39:00,86.103,86.115,86.076,86.087,197700000.0
2005-06-30 07:40:00,86.097,86.117,86.077,86.093,331999994.0
2005-06-30 07:41:00,86.109,86.123,86.084,86.106,131600002.0
2005-06-30 07:42:00,86.109,86.125,86.085,86.093,205100001.0
2005-06-30 07:43:00,86.117,86.117,86.069,86.082,253699998.0
2005-06-30 07:44:00,86.088,86.108,86.066,86.105,421600001.0
2005-06-30 07:45:00,86.102,86.113,86.06,86.06,194999999.0
2005-06-30 07:46:00,86.072,86.086,86.048,86.079,269800001.0
2005-06-30 07:47:00,86.065,86.086,86.035,86.035,185300001.0
2005-06-30 07:48:00,86.027,86.071,86.019,86.05,162399999.0
2005-06-30 07:49:00,86.057,86.071,86.031,86.031,261800001.0
2005-06-30 07:50:00,86.018,86.05,86.009,86.043,148000001.0
2005-06-30 07:51:00,86.038,86.055,86.011,86.011,243200000.0
2005-06-30 07:52:00,86.046,86.059,86.018,86.023,280200000.0
2005-06-30 07:53:00,86.029,86.06,86.029,86.052,194900002.0
2005-06-30 07:54:00,86.054,86.073,86.026,86.029,351500004.0
2005-06-30 07:55:00,86.033,86.069,86.024,86.058,275999997.0
2005-06-30 07:56:00,86.041,86.064,86.029,86.057,280699999.0
2005-06-30 07:57:00,86.064,86.068,86.039,86.043,274899999.0
2005-06-30 07:58:00,86.03,86.065,86.026,86.036,296500004.0
2005-06-30 07:59:00,86.06,86.069,86.025,86.025,232599998.0
2005-06-30 08:00:00,86.032,86.06,86.01,86.025,295300002.0
2005-06-30 08:01:00,86.031,86.065,85.997,86.008,192299996.0
2005-06-30 08:02:00,86.031,86.063,86.025,86.053,279499999.0
2005-06-30 08:03:00,86.039,86.06,86.016,86.038,221299998.0
2005-06-30 08:04:00,86.042,86.051,86.017,86.028,170699998.0
2005-06-30 08:05:00,86.025,86.071,86.021,86.066,195400000.0
2005-06-30 08:06:00,86.057,86.071,86.034,86.038,171799998.0
2005-06-30 08:07:00,86.04,86.073,86.039,86.05,253099999.0
2005-06-30 08:08:00,86.03,86.075,86.028,86.065,127500000.0
2005-06-30 08:09:00,86.028,86.077,86.014,86.064,278099999.0
2005-06-30 08:10:00,86.026,86.059,86.026,86.035,169299996.0
2005-06-30 08:11:00,86.059,86.064,86.032,86.036,348500002.0
2005-06-30 08:12:00,86.054,86.064,86.032,86.054,244800001.0
2005-06-30 08:13:00,86.054,86.082,86.031,86.071,248999997.0
2005-06-30 08:14:00,86.063,86.082,86.032,86.05,237600002.0
2005-06-30 08:15:00,86.053,86.076,86.044,86.076,300499996.0
2005-06-30 08:16:00,86.05,86.077,86.029,86.056,303699999.0
2005-06-30 08:17:00,86.048,86.069,86.019,86.046,388499999.0
2005-06-30 08:18:00,86.044,86.076,86.026,86.036,189699997.0
2005-06-30 08:19:00,86.031,86.047,86.005,86.033,174799999.0
2005-06-30 08:20:00,86.023,86.055,86.01,86.04,247699998.0
2005-06-30 08:21:00,86.056,86.075,86.039,86.072,279599996.0
2005-06-30 08:22:00,86.082,86.094,86.041,86.041,185300003.0
2005-06-30 08:23:00,86.055,86.073,86.036,86.063,361099996.0
2005-06-30 08:24:00,86.045,86.075,86.039,86.059,265699997.0
2005-06-30 08:25:00,86.049,86.085,86.028,86.04,368700000.0
2005-06-30 08:26:00,86.088,86.097,86.052,86.053,278299995.0
2005-06-30 08:27:00,86.062,86.078,86.034,86.041,324400000.0
2005-06-30 08:28:00,86.014,86.08,86.014,86.063,332499999.0
2005-06-30 08:29:00,86.038,86.059,86.019,86.021,319300001.0
2005-06-30 08:30:00,86.024,86.051,86.018,86.032,292999995.0
2005-06-30 08:31:00,86.021,86.052,86.006,86.017,319400000.0
2005-06-30 08:32:00,86.05,86.055,86.004,86.016,193200001.0
2005-06-30 08:33:00,86.042,86.068,86.003,86.017,286499997.0
2005-06-30 08:34:00,86.047,86.061,86.016,86.025,254000001.0
2005-06-30 08:35:00,86.0,86.039,85.999,86.039,242500003.0
2005-06-30 08:36:00,86.008,86.042,86.006,86.042,355699998.0
2005-06-30 08:37:00,86.052,86.065,86.015,86.018,293499994.0
2005-06-30 08:38:00,86.014,86.065,86.014,86.047,203699999.0
2005-06-30 08:39:00,86.05,86.072,86.028,86.043,204100003.0
2005-06-30 08:40:00,86.062,86.071,86.034,86.034,221799997.0
2005-06-30 08:41:00,86.069,86.074,86.037,86.055,251399994.0
2005-06-30 08:42:00,86.065,86.067,86.019,86.032,303499999.0
2005-06-30 08:43:00,86.032,86.06,86.009,86.042,248200000.0
2005-06-30 08:44:00,86.022,86.049,86.001,86.025,145200000.0
2005-06-30 08:45:00,86.006,86.028,85.982,86.005,317299996.0
2005-06-30 08:46:00,85.99,86.025,85.967,85.985,261800007.0
2005-06-30 08:47:00,85.949,86.009,85.949,85.96,165899998.0
2005-06-30 08:48:00,85.948,86.033,85.947,85.992,203000000.0
2005-06-30 08:49:00,85.957,86.0,85.948,86.0,177999997.0
2005-06-30 08:50:00,85.911,86.016,85.91,85.956,201899995.0
2005-06-30 08:51:00,85.945,85.997,85.908,85.937,328699999.0
2005-06-30 08:52:00,85.967,85.979,85.925,85.925,329699994.0
2005-06-30 08:53:00,85.948,85.962,85.913,85.926,197600000.0
2005-06-30 08:54:00,85.913,85.968,85.913,85.968,124600001.0
2005-06-30 08:55:00,85.969,85.993,85.941,85.962,183499999.0
2005-06-30 08:56:00,85.957,85.965,85.926,85.926,205400002.0
2005-06-30 08:57:00,85.958,85.964,85.928,85.94,279300000.0
2005-06-30 08:58:00,85.939,85.956,85.923,85.955,277999999.0
2005-06-30 08:59:00,85.933,85.962,85.914,85.962,253200004.0
2005-06-30 09:00:00,85.953,85.972,85.921,85.945,270999997.0
2005-06-30 09:01:00,85.939,85.96,85.924,85.931,177300002.0
2005-06-30 09:02:00,85.948,85.956,85.919,85.931,189400000.0
2005-06-30 09:03:00,85.944,85.958,85.903,85.915,286400002.0
2005-06-30 09:04:00,85.908,85.939,85.876,85.887,240300002.0
2005-06-30 09:05:00,85.927,85.93,85.883,85.895,184500002.0
2005-06-30 09:06:00,85.915,85.941,85.882,85.915,210700001.0
2005-06-30 09:07:00,85.908,85.928,85.883,85.894,256700000.0
2005-06-30 09:08:00,85.92,85.94,85.898,85.904,185299998.0
2005-06-30 09:09:00,85.896,85.934,85.896,85.925,217699998.0
2005-06-30 09:10:00,85.906,85.935,85.887,85.906,225599999.0
2005-06-30 09:11:00,85.898,85.932,85.889,85.915,176600000.0
2005-06-30 09:12:00,85.91,85.936,85.905,85.933,293799993.0
2005-06-30 09:13:00,85.93,85.943,85.909,85.937,369999999.0
2005-06-30 09:14:00,85.911,85.934,85.874,85.881,198799998.0
2005-06-30 09:15:00,85.912,85.944,85.905,85.905,299199997.0
2005-06-30 09:16:00,85.942,85.95,85.915,85.949,358599997.0
2005-06-30 09:17:00,85.911,85.934,85.897,85.921,312000001.0
2005-06-30 09:18:00,85.915,85.946,85.894,85.916,221000001.0
2005-06-30 09:19:00,85.945,85.978,85.932,85.957,345199999.0
2005-06-30 09:20:00,85.985,85.985,85.924,85.924,325600006.0
2005-06-30 09:21:00,85.952,85.978,85.945,85.972,262800000.0
2005-06-30 09:22:00,85.956,86.002,85.956,85.97,280799998.0
2005-06-30 09:23:00,85.987,86.0,85.946,85.97,262299999.0
2005-06-30 09:24:00,85.993,86.019,85.97,85.975,277799999.0
2005-06-30 09:25:00,85.97,86.018,85.966,85.985,391000003.0
2005-06-30 09:26:00,86.011,86.023,85.983,85.987,166499999.0
2005-06-30 09:27:00,86.004,86.019,85.967,85.983,259700001.0
2005-06-30 09:28:00,86.0,86.025,85.971,85.971,278700005.0
2005-06-30 09:29:00,86.008,86.022,85.979,85.984,238899996.0
2005-06-30 09:30:00,85.992,86.029,85.986,85.986,365200000.0
2005-06-30 09:31:00,85.99,86.025,85.968,85.973,154900000.0
2005-06-30 09:32:00,85.986,86.019,85.981,85.998,176199997.0
2005-06-30 09:33:00,86.007,86.01,85.978,85.981,323599998.0
2005-06-30 09:34:00,86.002,86.026,85.984,85.985,202100000.0
2005-06-30 09:35:00,85.994,86.035,85.994,86.012,181099998.0
2005-06-30 09:36:00,86.022,86.044,86.007,86.022,263800002.0
2005-06-30 09:37:00,86.0,86.045,85.991,86.02,200399997.0
2005-06-30 09:38:00,86.008,86.04,86.0,86.023,301600001.0
2005-06-30 09:39:00,85.989,86.04,85.989,86.023,277500000.0
2005-06-30 09:40:00,86.012,86.027,85.995,86.008,303500000.0
2005-06-30 09:41:00,86.018,86.043,85.986,86.022,264999998.0
2005-06-30 09:42:00,86.027,86.032,85.986,86.011,211700000.0
2005-06-30 09:43:00,86.027,86.04,85.995,86.04,235400000.0
2005-06-30 09:44:00,86.053,86.053,86.017,86.021,231900001.0
2005-06-30 09:45:00,86.031,86.037,86.008,86.016,245599999.0
2005-06-30 09:46:00,85.999,86.065,85.996,86.038,160000000.0
2005-06-30 09:47:00,86.067,86.076,86.025,86.036,303000001.0
2005-06-30 09:48:00,86.06,86.065,86.031,86.045,224799998.0
2005-06-30 09:49:00,86.057,86.071,86.041,86.042,240799999.0
2005-06-30 09:50:00,86.03,86.065,86.025,86.036,312300000.0
2005-06-30 09:51:00,86.035,86.059,86.016,86.032,242699997.0
2005-06-30 09:52:00,86.036,86.045,86.008,86.008,178100001.0
2005-06-30 09:53:00,86.005,86.046,85.988,86.029,364500004.0
2005-06-30 09:54:00,86.082,86.082,86.003,86.006,207000002.0
2005-06-30 09:55:00,85.997,86.051,85.997,86.045,203699999.0
2005-06-30 09:56:00,86.032,86.039,85.997,86.02,253599997.0
2005-06-30 09:57:00,86.024,86.034,85.989,86.012,387699999.0
2005-06-30 09:58:00,85.989,86.044,85.989,86.025,178300000.0
2005-06-30 09:59:00,86.003,86.036,85.98,85.999,205000000.0
2005-06-30 10:00:00,85.984,86.024,85.972,85.992,321799994.0
2005-06-30 10:01:00,86.001,86.032,85.965,85.965,239900002.0
2005-06-30 10:02:00,85.985,86.038,85.985,86.033,346199998.0
2005-06-30 10:03:00,86.015,86.037,85.973,85.984,301299998.0
2005-06-30 10:04:00,85.975,86.007,85.973,85.982,200699998.0
2005-06-30 10:05:00,85.996,86.029,85.978,86.013,284799996.0
2005-06-30 10:06:00,86.017,86.02,85.992,86.003,235999995.0
2005-06-30 10:07:00,85.998,86.01,85.968,85.979,279200005.0
2005-06-30 10:08:00,85.971,86.014,85.969,86.003,198700002.0
2005-06-30 10:09:00,86.005,86.015,85.973,85.995,309699998.0
2005-06-30 10:10:00,86.015,86.036,85.992,86.028,149500000.0
2005-06-30 10:11:00,86.033,86.051,86.01,86.035,265700002.0
2005-06-30 10:12:00,86.01,86.049,86.005,86.04,90400000.0
2005-06-30 10:13:00,86.021,86.037,85.997,86.006,279499999.0
2005-06-30 10:14:00,86.041,86.06,86.021,86.051,327800000.0
2005-06-30 10:15:00,86.033,86.064,86.02,86.058,176399999.0
2005-06-30 10:16:00,86.032,86.058,86.019,86.04,271799999.0
2005-06-30 10:17:00,86.075,86.075,86.025,86.025,237800003.0
2005-06-30 10:18:00,86.025,86.053,86.005,86.024,380900002.0
2005-06-30 10:19:00,85.981,86.035,85.981,86.035,253499999.0
2005-06-30 10:20:00,86.006,86.047,85.977,86.03,300599994.0
2005-06-30 10:21:00,86.031,86.067,86.029,86.051,314200002.0
2005-06-30 10:22:00,86.052,86.072,86.02,86.054,416399997.0
2005-06-30 10:23:00,86.064,86.087,86.053,86.064,235200002.0
2005-06-30 10:24:00,86.045,86.072,86.025,86.053,186599997.0
2005-06-30 10:25:00,86.048,86.081,86.036,86.048,292100002.0
2005-06-30 10:26:00,86.06,86.095,86.042,86.071,199000000.0
2005-06-30 10:27:00,86.081,86.096,86.065,86.096,224199999.0
2005-06-30 10:28:00,86.085,86.094,86.048,86.081,379600000.0
2005-06-30 10:29:00,86.068,86.091,86.052,86.052,184899999.0
2005-06-30 10:30:00,86.069,86.101,86.058,86.078,240700002.0
2005-06-30 10:31:00,86.085,86.1,86.057,86.069,176500001.0
2005-06-30 10:32:00,86.083,86.106,86.059,86.076,335600000.0
2005-06-30 10:33:00,86.065,86.115,86.063,86.102,220300001.0
2005-06-30 10:34:00,86.072,86.097,86.042,86.044,173900000.0
2005-06-30 10:35:00,86.052,86.087,86.042,86.081,252199998.0
2005-06-30 10:36:00,86.074,86.09,86.052,86.061,285000001.0
2005-06-30 10:37:00,86.06,86.099,86.05,86.054,339300001.0
2005-06-30 10:38:00,86.057,86.061,86.024,86.043,311399999.0
2005-06-30 10:39:00,86.083,86.088,86.017,86.021,368299997.0
2005-06-30 10:40:00,86.012,86.057,86.012,86.03,286200000.0
2005-06-30 10:41:00,86.043,86.073,86.021,86.073,173699999.0
2005-06-30 10:42:00,86.069,86.076,86.043,86.057,211299999.0
2005-06-30 10:43:00,86.043,86.068,86.024,86.064,409399998.0
2005-06-30 10:44:00,86.021,86.065,86.014,86.058,344499999.0
2005-06-30 10:45:00,86.053,86.068,86.02,86.021,239600000.0
2005-06-30 10:46:00,86.019,86.05,86.006,86.01,313799994.0
2005-06-30 10:47:00,86.034,86.045,85.994,86.029,222599999.0
2005-06-30 10:48:00,86.043,86.065,86.005,86.025,243499997.0
2005-06-30 10:49:00,86.045,86.066,86.016,86.066,117100002.0
2005-06-30 10:50:00,86.041,86.07,86.036,86.061,348499998.0
2005-06-30 10:51:00,86.053,86.07,86.039,86.04,268699999.0
2005-06-30 10:52:00,86.047,86.073,86.025,86.043,317500000.0
2005-06-30 10:53:00,86.07,86.088,86.042,86.054,236899999.0
2005-06-30 10:54:00,86.073,86.085,86.029,86.063,299900004.0
2005-06-30 10:55:00,86.059,86.094,86.051,86.082,179500000.0
2005-06-30 10:56:00,86.083,86.094,86.052,86.078,234999999.0
2005-06-30 10:57:00,86.073,86.1,86.055,86.062,231900002.0
2005-06-30 10:58:00,86.043,86.091,86.023,86.064,398400002.0
2005-06-30 10:59:00,86.051,86.132,86.044,86.132,234100001.0
2005-06-30 11:00:00,86.138,86.138,86.068,86.068,256100001.0
2005-06-30 11:01:00,86.121,86.136,86.09,86.098,192100002.0
2005-06-30 11:02:00,86.118,86.137,86.088,86.1,354300000.0
2005-06-30 11:03:00,86.13,86.13,86.093,86.125,208999999.0
2005-06-30 11:04:00,86.116,86.133,86.091,86.115,179999999.0
2005-06-30 11:05:00,86.14,86.159,86.101,86.125,281299999.0
2005-06-30 11:06:00,86.113,86.141,86.092,86.103,145000000.0
2005-06-30 11:07:00,86.112,86.122,86.088,86.122,246000002.0
2005-06-30 11:08:00,86.091,86.122,86.068,86.081,243599999.0
2005-06-30 11:09:00,86.12,86.12,86.069,86.083,130600000.0
2005-06-30 11:10:00,86.092,86.108,86.065,86.072,110799998.0
2005-06-30 11:11:00,86.062,86.106,86.062,86.082,386600001.0
2005-06-30 11:12:00,86.091,86.103,86.069,86.077,264699999.0
2005-06-30 11:13:00,86.086,86.129,86.079,86.099,277399993.0
2005-06-30 11:14:00,86.103,86.14,86.09,86.14,240200003.0
2005-06-30 11:15:00,86.118,86.126,86.09,86.093,416600004.0
2005-06-30 11:16:00,86.122,86.137,86.081,86.092,162700000.0
2005-06-30 11:17:00,86.097,86.119,86.082,86.094,130199999.0
2005-06-30 11:18:00,86.112,86.12,86.084,86.086,351599994.0
2005-06-30 11:19:00,86.121,86.13,86.087,86.111,418899998.0
2005-06-30 11:20:00,86.065,86.099,86.06,86.099,279999997.0
2005-06-30 11:21:00,86.076,86.098,86.057,86.057,340799997.0
2005-06-30 11:22:00,86.057,86.091,86.057,86.075,176900002.0
2005-06-30 11:23:00,86.069,86.073,85.994,86.043,210600002.0
2005-06-30 11:24:00,86.061,86.099,86.047,86.076,166799999.0
2005-06-30 11:25:00,86.066,86.104,86.053,86.098,178400001.0
2005-06-30 11:26:00,86.078,86.084,86.039,86.039,419099995.0
2005-06-30 11:27:00,86.064,86.07,86.035,86.048,229500000.0
2005-06-30 11:28:00,86.056,86.099,86.047,86.074,433599995.0
2005-06-30 11:29:00,86.068,86.089,86.042,86.056,314700004.0
2005-06-30 11:30:00,86.089,86.091,86.058,86.069,273800002.0
2005-06-30 11:31:00,86.056,86.082,86.027,86.05,271499999.0
2005-06-30 11:32:00,86.061,86.083,86.051,86.06,174000000.0
2005-06-30 11:33:00,86.047,86.084,86.036,86.041,403800000.0
2005-06-30 11:34:00,86.065,86.071,86.036,86.038,379799995.0
2005-06-30 11:35:00,86.043,86.073,86.032,86.032,208500001.0
2005-06-30 11:36:00,86.023,86.059,86.01,86.03,241199999.0
2005-06-30 11:37:00,86.028,86.058,86.016,86.02,198500002.0
2005-06-30 11:38:00,86.01,86.051,86.008,86.048,268200001.0
2005-06-30 11:39:00,86.037,86.06,86.001,86.031,202800000.0
2005-06-30 11:40:00,86.02,86.039,86.006,86.01,300799996.0
2005-06-30 11:41:00,86.02,86.069,86.014,86.014,145499999.0
2005-06-30 11:42:00,86.05,86.088,86.032,86.039,285900002.0
2005-06-30 11:43:00,86.018,86.058,86.012,86.035,218500004.0
2005-06-30 11:44:00,86.06,86.081,86.028,86.058,282900003.0
2005-06-30 11:45:00,86.065,86.078,86.049,86.062,311900001.0
2005-06-30 11:46:00,86.068,86.076,86.04,86.069,272800001.0
2005-06-30 11:47:00,86.055,86.066,86.037,86.047,149699997.0
2005-06-30 11:48:00,86.025,86.061,86.02,86.026,309699998.0
2005-06-30 11:49:00,86.045,86.099,86.035,86.035,289800002.0
2005-06-30 11:50:00,85.981,86.066,85.981,86.055,293200001.0
2005-06-30 11:51:00,86.072,86.08,86.047,86.052,186299999.0
2005-06-30 11:52:00,86.087,86.087,86.043,86.043,250199999.0
2005-06-30 11:53:00,86.062,86.09,86.045,86.077,434800002.0
2005-06-30 11:54:00,86.05,86.114,86.05,86.075,136500001.0
2005-06-30 11:55:00,86.051,86.068,86.026,86.068,252899999.0
2005-06-30 11:56:00,86.032,86.07,86.016,86.06,437200000.0
2005-06-30 11:57:00,86.06,86.061,86.015,86.02,190799996.0
2005-06-30 11:58:00,86.016,86.072,86.016,86.059,238100001.0
2005-06-30 11:59:00,86.018,86.06,86.016,86.045,316799999.0
2005-06-30 12:00:00,86.033,86.057,86.023,86.053,234900000.0
2005-06-30 12:01:00,86.067,86.087,86.036,86.052,254199998.0
2005-06-30 12:02:00,86.042,86.106,86.022,86.093,170200000.0
2005-06-30 12:03:00,86.078,86.102,86.057,86.084,286399997.0
2005-06-30 12:04:00,86.06,86.096,86.054,86.067,299500003.0
2005-06-30 12:05:00,86.058,86.094,86.044,86.067,172500001.0
2005-06-30 12:06:00,86.049,86.092,86.041,86.075,186400003.0
2005-06-30 12:07:00,86.058,86.099,86.046,86.099,311199996.0
2005-06-30 12:08:00,86.083,86.098,86.062,86.069,209599999.0
2005-06-30 12:09:00,86.055,86.1,86.055,86.083,254800003.0
2005-06-30 12:10:00,86.089,86.107,86.066,86.079,248499997.0
2005-06-30 12:11:00,86.104,86.113,86.066,86.083,210200004.0
2005-06-30 12:12:00,86.051,86.114,86.051,86.089,341900003.0
2005-06-30 12:13:00,86.107,86.107,86.042,86.042,270900002.0
2005-06-30 12:14:00,86.067,86.103,86.06,86.08,278999999.0
2005-06-30 12:15:00,86.084,86.106,86.068,86.087,253399997.0
2005-06-30 12:16:00,86.082,86.101,86.064,86.068,232999996.0
2005-06-30 12:17:00,86.066,86.112,86.066,86.093,243400001.0
2005-06-30 12:18:00,86.092,86.104,86.059,86.059,192999999.0
2005-06-30 12:19:00,86.093,86.119,86.083,86.1,186799999.0
2005-06-30 12:20:00,86.094,86.124,86.09,86.106,265000000.0
2005-06-30 12:21:00,86.12,86.12,86.073,86.078,375899998.0
2005-06-30 12:22:00,86.116,86.141,86.086,86.096,266099998.0
2005-06-30 12:23:00,86.097,86.117,86.079,86.095,301700000.0
2005-06-30 12:24:00,86.1,86.125,86.1,86.122,284800004.0
2005-06-30 12:25:00,86.102,86.133,86.095,86.114,303499996.0
2005-06-30 12:26:00,86.138,86.179,86.105,86.134,226099998.0
2005-06-30 12:27:00,86.111,86.128,86.087,86.102,240600001.0
2005-06-30 12:28:00,86.109,86.109,86.058,86.065,221999999.0
2005-06-30 12:29:00,86.058,86.099,86.047,86.085,393999991.0
2005-06-30 12:30:00,86.045,86.085,86.045,86.078,155499997.0
2005-06-30 12:31:00,86.043,86.093,86.027,86.093,251399997.0
2005-06-30 12:32:00,86.068,86.089,86.041,86.087,276600001.0
2005-06-30 12:33:00,86.093,86.122,86.067,86.082,272000002.0
2005-06-30 12:34:00,86.054,86.09,86.054,86.087,318100000.0
2005-06-30 12:35:00,86.09,86.091,86.031,86.062,159299999.0
2005-06-30 12:36:00,86.09,86.093,86.049,86.054,286300000.0
2005-06-30 12:37:00,86.075,86.084,86.032,86.041,191899998.0
2005-06-30 12:38:00,86.048,86.069,86.029,86.05,192699998.0
2005-06-30 12:39:00,86.039,86.061,86.018,86.037,198600000.0
2005-06-30 12:40:00,86.043,86.077,86.026,86.034,236300000.0
2005-06-30 12:41:00,86.047,86.067,86.033,86.052,138799997.0
2005-06-30 12:42:00,86.044,86.081,86.03,86.05,273399998.0
2005-06-30 12:43:00,86.076,86.102,86.061,86.102,263399998.0
2005-06-30 12:44:00,86.086,86.108,86.057,86.057,230199999.0
2005-06-30 12:45:00,86.058,86.117,86.045,86.09,278300002.0
2005-06-30 12:46:00,86.093,86.124,86.069,86.084,199599998.0
2005-06-30 12:47:00,86.093,86.124,86.061,86.091,261099995.0
2005-06-30 12:48:00,86.07,86.102,86.052,86.065,312099998.0
2005-06-30 12:49:00,86.062,86.119,86.051,86.089,146799999.0
2005-06-30 12:50:00,86.087,86.123,86.073,86.121,198299999.0
2005-06-30 12:51:00,86.109,86.117,86.088,86.103,224800000.0
2005-06-30 12:52:00,86.086,86.125,86.079,86.125,157100001.0
2005-06-30 12:53:00,86.116,86.128,86.077,86.107,282699998.0
2005-06-30 12:54:00,86.106,86.146,86.089,86.145,175499998.0
2005-06-30 12:55:00,86.138,86.139,86.093,86.104,250199999.0
2005-06-30 12:56:00,86.114,86.114,86.071,86.074,174700004.0
2005-06-30 12:57:00,86.112,86.136,86.095,86.136,196699998.0
2005-06-30 12:58:00,86.117,86.131,86.094,86.1,198699999.0
2005-06-30 12:59:00,86.129,86.176,86.083,86.094,143500002.0
2005-06-30 13:00:00,86.101,86.125,86.078,86.095,354699997.0
2005-06-30 13:01:00,86.092,86.133,86.079,86.105,306600004.0
2005-06-30 13:02:00,86.102,86.129,86.084,86.123,297200001.0
2005-06-30 13:03:00,86.152,86.229,86.119,86.2,264300000.0
2005-06-30 13:04:00,86.063,86.134,86.063,86.122,200699998.0
2005-06-30 13:05:00,86.103,86.146,86.101,86.146,270599994.0
2005-06-30 13:06:00,86.105,86.147,86.101,86.12,321900006.0
2005-06-30 13:07:00,86.147,86.16,86.092,86.092,297800001.0
2005-06-30 13:08:00,86.124,86.147,86.106,86.122,342700003.0
2005-06-30 13:09:00,86.104,86.141,86.097,86.127,192200000.0
2005-06-30 13:10:00,86.114,86.154,86.109,86.154,261900001.0
2005-06-30 13:11:00,86.135,86.184,86.127,86.181,219999998.0
2005-06-30 13:12:00,86.141,86.172,86.136,86.15,335899994.0
2005-06-30 13:13:00,86.155,86.178,86.143,86.145,202000002.0
2005-06-30 13:14:00,86.164,86.191,86.152,86.164,301299998.0
2005-06-30 13:15:00,86.172,86.178,86.147,86.152,283799997.0
2005-06-30 13:16:00,86.175,86.191,86.146,86.16,266499997.0
2005-06-30 13:17:00,86.154,86.185,86.111,86.135,181600003.0
2005-06-30 13:18:00,86.157,86.19,86.157,86.178,110799999.0
2005-06-30 13:19:00,86.154,86.185,86.154,86.176,250299996.0
2005-06-30 13:20:00,86.136,86.165,86.126,86.157,222400001.0
2005-06-30 13:21:00,86.138,86.176,86.138,86.165,244500002.0
2005-06-30 13:22:00,86.138,86.168,86.136,86.155,317500000.0
2005-06-30 13:23:00,86.187,86.191,86.139,86.144,175100000.0
2005-06-30 13:24:00,86.158,86.181,86.155,86.17,185499997.0
2005-06-30 13:25:00,86.165,86.205,86.144,86.18,180100001.0
2005-06-30 13:26:00,86.188,86.205,86.158,86.185,375399992.0
2005-06-30 13:27:00,86.183,86.209,86.174,86.208,200100000.0
2005-06-30 13:28:00,86.187,86.2,86.128,86.128,271300001.0
2005-06-30 13:29:00,86.178,86.197,86.155,86.179,145500002.0
2005-06-30 13:30:00,86.182,86.191,86.149,86.159,212199996.0
2005-06-30 13:31:00,86.184,86.194,86.157,86.163,251099996.0
2005-06-30 13:32:00,86.164,86.214,86.164,86.206,332400002.0
2005-06-30 13:33:00,86.185,86.218,86.169,86.207,362000003.0
2005-06-30 13:34:00,86.199,86.204,86.165,86.166,225100002.0
2005-06-30 13:35:00,86.209,86.23,86.19,86.205,413599996.0
2005-06-30 13:36:00,86.195,86.213,86.181,86.196,138300000.0
2005-06-30 13:37:00,86.193,86.223,86.176,86.22,166199999.0
2005-06-30 13:38:00,86.201,86.232,86.145,86.164,162200000.0
2005-06-30 13:39:00,86.2,86.206,86.17,86.183,193199997.0
2005-06-30 13:40:00,86.189,86.2,86.157,86.157,226099999.0
2005-06-30 13:41:00,86.162,86.194,86.151,86.179,234599998.0
2005-06-30 13:42:00,86.143,86.201,86.138,86.163,267700001.0
2005-06-30 13:43:00,86.19,86.205,86.171,86.187,180700002.0
2005-06-30 13:44:00,86.183,86.235,86.174,86.202,170100001.0
2005-06-30 13:45:00,86.188,86.23,86.188,86.22,226799994.0
2005-06-30 13:46:00,86.206,86.232,86.178,86.208,216800002.0
2005-06-30 13:47:00,86.215,86.254,86.198,86.239,393399998.0
2005-06-30 13:48:00,86.215,86.251,86.202,86.232,353599999.0
2005-06-30 13:49:00,86.204,86.25,86.202,86.229,226200001.0
2005-06-30 13:50:00,86.24,86.244,86.195,86.223,285299996.0
2005-06-30 13:51:00,86.223,86.258,86.205,86.205,245900000.0
2005-06-30 13:52:00,86.215,86.255,86.212,86.228,268699996.0
2005-06-30 13:53:00,86.238,86.266,86.228,86.243,366100000.0
2005-06-30 13:54:00,86.235,86.262,86.213,86.242,271899997.0
2005-06-30 13:55:00,86.238,86.265,86.223,86.251,259699999.0
2005-06-30 13:56:00,86.27,86.275,86.243,86.249,193799995.0
2005-06-30 13:57:00,86.267,86.283,86.244,86.244,212599997.0
2005-06-30 13:58:00,86.267,86.278,86.218,86.237,252800000.0
2005-06-30 13:59:00,86.248,86.277,86.202,86.241,200599998.0
2005-06-30 14:00:00,86.248,86.276,86.232,86.272,285299998.0
2005-06-30 14:01:00,86.257,86.275,86.235,86.252,173000000.0
2005-06-30 14:02:00,86.274,86.287,86.254,86.259,254099998.0
2005-06-30 14:03:00,86.28,86.307,86.254,86.256,205200003.0
2005-06-30 14:04:00,86.278,86.293,86.252,86.258,277299997.0
2005-06-30 14:05:00,86.267,86.308,86.251,86.277,189200002.0
2005-06-30 14:06:00,86.273,86.312,86.252,86.283,176800000.0
2005-06-30 14:07:00,86.294,86.305,86.276,86.284,171899998.0
2005-06-30 14:08:00,86.31,86.315,86.272,86.297,226200001.0
2005-06-30 14:09:00,86.288,86.336,86.28,86.324,285400000.0
2005-06-30 14:10:00,86.29,86.336,86.29,86.316,340399998.0
2005-06-30 14:11:00,86.337,86.344,86.307,86.317,257499995.0
2005-06-30 14:12:00,86.32,86.368,86.303,86.335,191400000.0
2005-06-30 14:13:00,86.355,86.393,86.35,86.392,346700001.0
2005-06-30 14:14:00,86.365,86.406,86.357,86.381,220700001.0
2005-06-30 14:15:00,86.364,86.407,86.331,86.375,206700000.0
2005-06-30 14:16:00,86.357,86.394,86.354,86.366,194799999.0
2005-06-30 14:17:00,86.374,86.421,86.357,86.385,174699998.0
2005-06-30 14:18:00,86.393,86.395,86.354,86.354,264600002.0
2005-06-30 14:19:00,86.37,86.375,86.335,86.344,139099999.0
2005-06-30 14:20:00,86.367,86.374,86.317,86.335,342499994.0
2005-06-30 14:21:00,86.335,86.381,86.335,86.367,272300000.0
2005-06-30 14:22:00,86.333,86.365,86.316,86.326,245500002.0
2005-06-30 14:23:00,86.307,86.371,86.307,86.353,291900001.0
2005-06-30 14:24:00,86.326,86.349,86.311,86.349,275599995.0
2005-06-30 14:25:00,86.348,86.362,86.318,86.32,231099997.0
2005-06-30 14:26:00,86.352,86.354,86.312,86.33,223900000.0
2005-06-30 14:27:00,86.355,86.37,86.331,86.36,254300002.0
2005-06-30 14:28:00,86.366,86.385,86.349,86.384,345699995.0
2005-06-30 14:29:00,86.403,86.404,86.346,86.348,333000000.0
2005-06-30 14:30:00,86.361,86.397,86.341,86.387,260499996.0
2005-06-30 14:31:00,86.359,86.403,86.336,86.387,361599998.0
2005-06-30 14:32:00,86.377,86.388,86.352,86.357,255499998.0
2005-06-30 14:33:00,86.376,86.407,86.362,86.373,387500002.0
2005-06-30 14:34:00,86.393,86.418,86.358,86.384,149199997.0
2005-06-30 14:35:00,86.401,86.425,86.386,86.422,201200001.0
2005-06-30 14:36:00,86.387,86.425,86.385,86.401,197299997.0
2005-06-30 14:37:00,86.416,86.424,86.384,86.398,320500006.0
2005-06-30 14:38:00,86.397,86.425,86.385,86.386,227299995.0
2005-06-30 14:39:00,86.424,86.436,86.395,86.407,182099999.0
2005-06-30 14:40:00,86.426,86.443,86.412,86.412,243000003.0
2005-06-30 14:41:00,86.438,86.462,86.42,86.447,211599998.0
2005-06-30 14:42:00,86.438,86.465,86.421,86.427,393099999.0
2005-06-30 14:43:00,86.421,86.44,86.403,86.423,223400001.0
2005-06-30 14:44:00,86.422,86.428,86.387,86.415,289500001.0
2005-06-30 14:45:00,86.422,86.424,86.363,86.398,212300000.0
2005-06-30 14:46:00,86.371,86.408,86.352,86.372,274400000.0
2005-06-30 14:47:00,86.384,86.405,86.377,86.381,235099998.0
2005-06-30 14:48:00,86.384,86.413,86.309,86.323,164399998.0
2005-06-30 14:49:00,86.345,86.382,86.311,86.325,382299996.0
2005-06-30 14:50:00,86.313,86.356,86.305,86.346,356299998.0
2005-06-30 14:51:00,86.336,86.336,86.283,86.283,216300000.0
2005-06-30 14:52:00,86.294,86.335,86.277,86.313,204300001.0
2005-06-30 14:53:00,86.268,86.326,86.265,86.316,192499996.0
2005-06-30 14:54:00,86.278,86.298,86.222,86.239,249500000.0
2005-06-30 14:55:00,86.24,86.282,86.225,86.265,286199999.0
2005-06-30 14:56:00,86.242,86.243,86.196,86.234,271500000.0
2005-06-30 14:57:00,86.243,86.278,86.215,86.217,214400003.0
2005-06-30 14:58:00,86.267,86.287,86.254,86.254,240400004.0
2005-06-30 14:59:00,86.261,86.316,86.25,86.307,215399997.0
2005-06-30 15:00:00,86.303,86.338,86.3,86.311,176500000.0
2005-06-30 15:01:00,86.341,86.36,86.32,86.332,137599999.0
2005-06-30 15:02:00,86.325,86.331,86.303,86.313,237299996.0
2005-06-30 15:03:00,86.34,86.368,86.321,86.368,216699997.0
2005-06-30 15:04:00,86.329,86.39,86.326,86.39,303199994.0
2005-06-30 15:05:00,86.389,86.398,86.358,86.364,228400000.0
2005-06-30 15:06:00,86.366,86.419,86.366,86.392,257400003.0
2005-06-30 15:07:00,86.386,86.422,86.381,86.389,228099999.0
2005-06-30 15:08:00,86.412,86.434,86.388,86.409,214299999.0
2005-06-30 15:09:00,86.406,86.436,86.393,86.397,280500000.0
2005-06-30 15:10:00,86.414,86.424,86.381,86.387,233899998.0
2005-06-30 15:11:00,86.366,86.395,86.358,86.37,274399999.0
2005-06-30 15:12:00,86.363,86.387,86.348,86.387,193499999.0
2005-06-30 15:13:00,86.349,86.399,86.342,86.399,204499998.0
2005-06-30 15:14:00,86.353,86.393,86.349,86.38,246799997.0
2005-06-30 15:15:00,86.39,86.401,86.348,86.361,337099995.0
2005-06-30 15:16:00,86.357,86.382,86.334,86.359,219800000.0
2005-06-30 15:17:00,86.366,86.399,86.357,86.389,346300000.0
2005-06-30 15:18:00,86.358,86.405,86.358,86.399,218500000.0
2005-06-30 15:19:00,86.395,86.412,86.329,86.345,198899999.0
2005-06-30 15:20:00,86.333,86.365,86.322,86.355,251099996.0
2005-06-30 15:21:00,86.335,86.351,86.289,86.327,237499997.0
2005-06-30 15:22:00,86.313,86.392,86.285,86.33,399299999.0
2005-06-30 15:23:00,86.31,86.336,86.291,86.302,404399997.0
2005-06-30 15:24:00,86.301,86.33,86.299,86.318,281600000.0
2005-06-30 15:25:00,86.322,86.364,86.298,86.322,227299997.0
2005-06-30 15:26:00,86.303,86.354,86.301,86.35,220299997.0
2005-06-30 15:27:00,86.315,86.336,86.29,86.31,326499998.0
2005-06-30 15:28:00,86.306,86.346,86.288,86.324,318900005.0
2005-06-30 15:29:00,86.309,86.342,86.306,86.328,227599997.0
2005-06-30 15:30:00,86.327,86.347,86.286,86.293,197500001.0
2005-06-30 15:31:00,86.293,86.306,86.271,86.288,333300000.0
2005-06-30 15:32:00,86.307,86.332,86.28,86.284,180099996.0
2005-06-30 15:33:00,86.285,86.327,86.266,86.284,228300000.0
2005-06-30 15:34:00,86.309,86.32,86.28,86.301,345200003.0
2005-06-30 15:35:00,86.289,86.313,86.276,86.285,249499998.0
2005-06-30 15:36:00,86.276,86.315,86.275,86.305,268599996.0
2005-06-30 15:37:00,86.3,86.335,86.282,86.31,216400001.0
2005-06-30 15:38:00,86.295,86.336,86.269,86.269,244200003.0
2005-06-30 15:39:00,86.292,86.318,86.269,86.318,230800001.0
2005-06-30 15:40:00,86.298,86.318,86.282,86.299,280400000.0
2005-06-30 15:41:00,86.288,86.319,86.265,86.319,219699999.0
2005-06-30 15:42:00,86.322,86.325,86.288,86.299,253399997.0
2005-06-30 15:43:00,86.309,86.334,86.3,86.321,313599999.0
2005-06-30 15:44:00,86.297,86.35,86.272,86.328,284299994.0
2005-06-30 15:45:00,86.312,86.356,86.296,86.332,264999999.0
2005-06-30 15:46:00,86.354,86.364,86.307,86.31,223099998.0
2005-06-30 15:47:00,86.327,86.344,86.303,86.311,169700002.0
2005-06-30 15:48:00,86.311,86.34,86.306,86.324,204500002.0
2005-06-30 15:49:00,86.29,86.321,86.287,86.306,280900003.0
2005-06-30 15:50:00,86.329,86.357,86.307,86.347,263799998.0
2005-06-30 15:51:00,86.335,86.388,86.318,86.34,333599996.0
2005-06-30 15:52:00,86.363,86.396,86.339,86.378,324000000.0
2005-06-30 15:53:00,86.357,86.357,86.313,86.339,204800001.0
2005-06-30 15:54:00,86.351,86.363,86.313,86.342,301099994.0
2005-06-30 15:55:00,86.344,86.358,86.305,86.317,192199998.0
2005-06-30 15:56:00,86.307,86.335,86.292,86.304,235900000.0
2005-06-30 15:57:00,86.305,86.332,86.285,86.307,274199997.0
2005-06-30 15:58:00,86.323,86.333,86.299,86.321,257199998.0
2005-06-30 15:59:00,86.293,86.344,86.283,86.344,303299997.0
2005-06-30 16:00:00,86.303,86.337,86.284,86.32,232899998.0
2005-06-30 16:01:00,86.304,86.327,86.289,86.306,221599999.0
2005-06-30 16:02:00,86.306,86.327,86.285,86.3,277800003.0
2005-06-30 16:03:00,86.312,86.338,86.298,86.299,220600000.0
2005-06-30 16:04:00,86.297,86.337,86.286,86.32,295599994.0
2005-06-30 16:05:00,86.34,86.353,86.313,86.319,245200002.0
2005-06-30 16:06:00,86.321,86.339,86.304,86.304,217300000.0
2005-06-30 16:07:00,86.312,86.331,86.282,86.329,231399995.0
2005-06-30 16:08:00,86.329,86.361,86.309,86.335,337599998.0
2005-06-30 16:09:00,86.326,86.362,86.306,86.318,315500000.0
2005-06-30 16:10:00,86.335,86.368,86.314,86.336,456199997.0
2005-06-30 16:11:00,86.325,86.341,86.312,86.317,226200000.0
2005-06-30 16:12:00,86.296,86.343,86.296,86.322,236900000.0
2005-06-30 16:13:00,86.259,86.341,86.259,86.309,141999998.0
2005-06-30 16:14:00,86.322,86.329,86.287,86.293,209599996.0
2005-06-30 16:15:00,86.281,86.317,86.274,86.301,232499999.0
2005-06-30 16:16:00,86.285,86.314,86.277,86.303,133200000.0
2005-06-30 16:17:00,86.277,86.315,86.265,86.29,105699999.0
2005-06-30 16:18:00,86.322,86.332,86.272,86.279,288499994.0
2005-06-30 16:19:00,86.305,86.316,86.274,86.293,261200001.0
2005-06-30 16:20:00,86.278,86.333,86.278,86.324,248099999.0
2005-06-30 16:21:00,86.32,86.35,86.311,86.35,325699999.0
2005-06-30 16:22:00,86.35,86.375,86.336,86.344,193400001.0
2005-06-30 16:23:00,86.369,86.378,86.324,86.324,298099996.0
2005-06-30 16:24:00,86.37,86.389,86.348,86.37,228200000.0
2005-06-30 16:25:00,86.386,86.409,86.365,86.392,172100000.0
2005-06-30 16:26:00,86.389,86.389,86.359,86.383,168699998.0
2005-06-30 16:27:00,86.368,86.402,86.362,86.395,265800000.0
2005-06-30 16:28:00,86.334,86.405,86.334,86.405,117200001.0
2005-06-30 16:29:00,86.378,86.402,86.364,86.368,240599999.0
2005-06-30 16:30:00,86.379,86.404,86.363,86.404,180299998.0
2005-06-30 16:31:00,86.391,86.424,86.367,86.383,190500002.0
2005-06-30 16:32:00,86.375,86.396,86.344,86.344,322199996.0
2005-06-30 16:33:00,86.371,86.411,86.365,86.383,247599996.0
2005-06-30 16:34:00,86.36,86.376,86.336,86.374,264299996.0
2005-06-30 16:35:00,86.355,86.405,86.348,86.367,195699998.0
2005-06-30 16:36:00,86.379,86.405,86.366,86.392,296799998.0
2005-06-30 16:37:00,86.407,86.425,86.383,86.383,342799996.0
2005-06-30 16:38:00,86.407,86.427,86.388,86.397,221700000.0
2005-06-30 16:39:00,86.408,86.43,86.402,86.423,313699999.0
2005-06-30 16:40:00,86.426,86.439,86.391,86.396,211699995.0
2005-06-30 16:41:00,86.41,86.453,86.408,86.425,167999999.0
2005-06-30 16:42:00,86.402,86.46,86.402,86.46,284799997.0
2005-06-30 16:43:00,86.437,86.446,86.353,86.397,306599997.0
2005-06-30 16:44:00,86.411,86.429,86.397,86.405,317800000.0
2005-06-30 16:45:00,86.387,86.433,86.384,86.433,296299997.0
2005-06-30 16:46:00,86.435,86.435,86.385,86.391,239599996.0
2005-06-30 16:47:00,86.418,86.428,86.398,86.398,248799995.0
2005-06-30 16:48:00,86.4,86.432,86.391,86.412,228900000.0
2005-06-30 16:49:00,86.437,86.45,86.408,86.428,135700000.0
2005-06-30 16:50:00,86.443,86.469,86.43,86.447,411699995.0
2005-06-30 16:51:00,86.419,86.456,86.415,86.419,185499997.0
2005-06-30 16:52:00,86.384,86.424,86.368,86.398,303099999.0
2005-06-30 16:53:00,86.38,86.403,86.365,86.387,228399997.0
2005-06-30 16:54:00,86.373,86.423,86.364,86.422,231600000.0
2005-06-30 16:55:00,86.392,86.432,86.385,86.406,168199997.0
2005-06-30 16:56:00,86.417,86.425,86.375,86.386,258499999.0
2005-06-30 16:57:00,86.397,86.448,86.393,86.441,213899996.0
2005-06-30 16:58:00,86.394,86.453,86.388,86.43,195800000.0
2005-06-30 16:59:00,86.418,86.475,86.418,86.461,210099999.0
2005-06-30 17:00:00,86.45,86.466,86.412,86.412,240700001.0
2005-06-30 17:01:00,86.411,86.434,86.382,86.396,210000000.0
2005-06-30 17:02:00,86.422,86.433,86.396,86.419,171200001.0
2005-06-30 17:03:00,86.452,86.456,86.414,86.414,191900002.0
2005-06-30 17:04:00,86.451,86.459,86.41,86.436,184800000.0
2005-06-30 17:05:00,86.462,86.48,86.437,86.46,151099998.0
2005-06-30 17:06:00,86.487,86.487,86.43,86.43,209099997.0
2005-06-30 17:07:00,86.432,86.469,86.432,86.436,286199997.0
2005-06-30 17:08:00,86.448,86.455,86.423,86.436,219700003.0
2005-06-30 17:09:00,86.423,86.484,86.412,86.484,174200000.0
2005-06-30 17:10:00,86.487,86.487,86.437,86.45,318299997.0
2005-06-30 17:11:00,86.47,86.478,86.44,86.44,145499999.0
2005-06-30 17:12:00,86.453,86.477,86.443,86.458,310799994.0
2005-06-30 17:13:00,86.494,86.494,86.44,86.459,230699998.0
2005-06-30 17:14:00,86.455,86.485,86.44,86.476,418999998.0
2005-06-30 17:15:00,86.468,86.469,86.435,86.435,249199998.0
2005-06-30 17:16:00,86.432,86.451,86.405,86.451,235400001.0
2005-06-30 17:17:00,86.43,86.475,86.415,86.441,281400004.0
2005-06-30 17:18:00,86.45,86.48,86.449,86.464,219699999.0
2005-06-30 17:19:00,86.473,86.49,86.449,86.476,367399998.0
2005-06-30 17:20:00,86.471,86.492,86.434,86.467,283200001.0
2005-06-30 17:21:00,86.456,86.466,86.427,86.456,219200002.0
2005-06-30 17:22:00,86.438,86.452,86.405,86.424,202999997.0
2005-06-30 17:23:00,86.426,86.451,86.413,86.434,347900009.0
2005-06-30 17:24:00,86.417,86.45,86.415,86.434,235999999.0
2005-06-30 17:25:00,86.437,86.458,86.415,86.433,295699996.0
2005-06-30 17:26:00,86.423,86.46,86.41,86.427,211199999.0
2005-06-30 17:27:00,86.423,86.447,86.417,86.434,241199995.0
2005-06-30 17:28:00,86.433,86.433,86.401,86.404,183799998.0
2005-06-30 17:29:00,86.387,86.425,86.377,86.425,399600004.0
2005-06-30 17:30:00,86.417,86.445,86.401,86.415,223599997.0
2005-06-30 17:31:00,86.398,86.439,86.381,86.417,213800000.0
2005-06-30 17:32:00,86.433,86.453,86.415,86.431,305599998.0
2005-06-30 17:33:00,86.421,86.44,86.401,86.414,212100002.0
2005-06-30 17:34:00,86.401,86.441,86.395,86.412,206300005.0
2005-06-30 17:35:00,86.415,86.441,86.396,86.41,154499997.0
2005-06-30 17:36:00,86.395,86.43,86.391,86.418,251900001.0
2005-06-30 17:37:00,86.389,86.419,86.384,86.402,199099998.0
2005-06-30 17:38:00,86.393,86.427,86.384,86.398,256999999.0
2005-06-30 17:39:00,86.41,86.43,86.396,86.416,204499995.0
2005-06-30 17:40:00,86.418,86.425,86.388,86.403,200699999.0
2005-06-30 17:41:00,86.402,86.421,86.381,86.385,274299998.0
2005-06-30 17:42:00,86.396,86.43,86.389,86.405,217100000.0
2005-06-30 17:43:00,86.388,86.428,86.388,86.421,253100001.0
2005-06-30 17:44:00,86.437,86.443,86.394,86.403,175099998.0
2005-06-30 17:45:00,86.417,86.434,86.399,86.413,192899997.0
2005-06-30 17:46:00,86.41,86.434,86.391,86.425,326399999.0
2005-06-30 17:47:00,86.405,86.436,86.404,86.419,248599998.0
2005-06-30 17:48:00,86.412,86.451,86.403,86.415,301700003.0
2005-06-30 17:49:00,86.405,86.457,86.396,86.409,233899999.0
2005-06-30 17:50:00,86.407,86.455,86.399,86.452,236700000.0
2005-06-30 17:51:00,86.442,86.454,86.423,86.437,214799996.0
2005-06-30 17:52:00,86.465,86.483,86.441,86.457,195399999.0
2005-06-30 17:53:00,86.45,86.466,86.427,86.431,323100002.0
2005-06-30 17:54:00,86.428,86.447,86.4,86.424,287400004.0
2005-06-30 17:55:00,86.447,86.462,86.427,86.458,249400002.0
2005-06-30 17:56:00,86.443,86.459,86.416,86.455,193999999.0
2005-06-30 17:57:00,86.447,86.455,86.399,86.399,287900002.0
2005-06-30 17:58:00,86.408,86.441,86.403,86.406,362099996.0
2005-06-30 17:59:00,86.457,86.463,86.414,86.414,300699998.0
2005-06-30 18:00:00,86.447,86.448,86.379,86.418,280600005.0
2005-06-30 18:01:00,86.43,86.483,86.425,86.45,2039099984.0
2005-06-30 18:02:00,86.48,86.48,86.47,86.48,1939699981.0
2005-06-30 18:03:00,86.47,86.49,86.46,86.46,1939699981.0
2005-06-30 18:04:00,86.47,86.47,86.46,86.46,1939699981.0
2005-06-30 18:05:00,86.45,86.46,86.45,86.46,1939699981.0
2005-06-30 18:06:00,86.45,86.46,86.45,86.45,1939699981.0
2005-06-30 18:07:00,86.46,86.46,86.45,86.45,1939699981.0
2005-06-30 18:08:00,86.46,86.47,86.45,86.47,1939699981.0
2005-06-30 18:09:00,86.46,86.47,86.46,86.47,1939699981.0
2005-06-30 18:10:00,86.472,86.493,86.42,86.452,1939699981.0
2005-06-30 18:11:00,86.448,86.523,86.446,86.476,1085799996.0
2005-06-30 18:12:00,86.473,86.501,86.443,86.483,1075400004.0
2005-06-30 18:13:00,86.49,86.5,86.48,86.49,1205499992.0
2005-06-30 18:14:00,86.48,86.49,86.47,86.48,1205499992.0
2005-06-30 18:15:00,86.47,86.49,86.47,86.48,1205499992.0
2005-06-30 18:16:00,86.49,86.49,86.48,86.48,1205499992.0
2005-06-30 18:17:00,86.486,86.486,86.445,86.456,1205499992.0
2005-06-30 18:18:00,86.475,86.517,86.475,86.483,1007199992.0
2005-06-30 18:19:00,86.503,86.529,86.468,86.508,2118099990.0
2005-06-30 18:20:00,86.52,86.595,86.513,86.533,2053699989.0
2005-06-30 18:21:00,86.541,86.569,86.513,86.551,1742799999.0
2005-06-30 18:22:00,86.558,86.567,86.51,86.531,1433499998.0
2005-06-30 18:23:00,86.56,86.56,86.54,86.55,2074500000.0
2005-06-30 18:24:00,86.56,86.56,86.54,86.54,2074500000.0
2005-06-30 18:25:00,86.516,86.552,86.478,86.523,2074500000.0
2005-06-30 18:26:00,86.501,86.544,86.479,86.513,1670599994.0
2005-06-30 18:27:00,86.513,86.532,86.472,86.489,1491699990.0
2005-06-30 18:28:00,86.467,86.534,86.466,86.496,1671299997.0
2005-06-30 18:29:00,86.484,86.523,86.461,86.486,1240299996.0
2005-06-30 18:30:00,86.483,86.513,86.45,86.49,782199999.0
2005-06-30 18:31:00,86.466,86.519,86.438,86.483,1331599993.0
2005-06-30 18:32:00,86.459,86.48,86.43,86.446,1793399998.0
2005-06-30 18:33:00,86.46,86.47,86.46,86.47,1981499991.0
2005-06-30 18:34:00,86.454,86.494,86.431,86.469,1981499991.0
2005-06-30 18:35:00,86.457,86.496,86.431,86.453,1635099995.0
2005-06-30 18:36:00,86.467,86.496,86.441,86.494,919399992.0
2005-06-30 18:37:00,86.496,86.515,86.446,86.492,1006399991.0
2005-06-30 18:38:00,86.48,86.483,86.429,86.458,817199996.0
2005-06-30 18:39:00,86.446,86.483,86.406,86.445,1096900000.0
2005-06-30 18:40:00,86.424,86.465,86.404,86.437,1805699988.0
2005-06-30 18:41:00,86.461,86.487,86.425,86.443,784999994.0
2005-06-30 18:42:00,86.455,86.489,86.429,86.437,1187900009.0
2005-06-30 18:43:00,86.457,86.497,86.442,86.46,450599997.0
2005-06-30 18:44:00,86.468,86.488,86.429,86.44,863300002.0
2005-06-30 18:45:00,86.425,86.48,86.415,86.444,799399993.0
2005-06-30 18:46:00,86.442,86.467,86.412,86.412,756200005.0
2005-06-30 18:47:00,86.398,86.456,86.398,86.45,259999997.0
2005-06-30 18:48:00,86.427,86.464,86.404,86.449,409399996.0
2005-06-30 18:49:00,86.44,86.483,86.415,86.439,775899997.0
2005-06-30 18:50:00,86.442,86.462,86.415,86.436,880599990.0
2005-06-30 18:51:00,86.429,86.456,86.386,86.387,1190699999.0
2005-06-30 18:52:00,86.395,86.422,86.375,86.392,1451900003.0
2005-06-30 18:53:00,86.444,86.444,86.359,86.37,1554499990.0
2005-06-30 18:54:00,86.384,86.413,86.353,86.381,1331900008.0
2005-06-30 18:55:00,86.38,86.412,86.359,86.362,1857199996.0
2005-06-30 18:56:00,86.385,86.417,86.366,86.371,244199999.0
2005-06-30 18:57:00,86.371,86.423,86.367,86.396,605899999.0
2005-06-30 18:58:00,86.387,86.423,86.365,86.396,948099997.0
2005-06-30 18:59:00,86.376,86.42,86.357,86.416,1421999997.0
2005-06-30 19:00:00,86.395,86.428,86.389,86.404,419499995.0
2005-06-30 19:01:00,86.396,86.434,86.381,86.397,501499991.0
2005-06-30 19:02:00,86.403,86.434,86.387,86.393,291999995.0
2005-06-30 19:03:00,86.42,86.431,86.38,86.399,502700004.0
2005-06-30 19:04:00,86.378,86.42,86.372,86.406,424099999.0
2005-06-30 19:05:00,86.43,86.443,86.393,86.408,430899999.0
2005-06-30 19:06:00,86.403,86.454,86.382,86.42,1023799992.0
2005-06-30 19:07:00,86.428,86.451,86.371,86.387,1525999986.0
2005-06-30 19:08:00,86.396,86.436,86.381,86.427,1622100009.0
2005-06-30 19:09:00,86.423,86.432,86.38,86.397,942900008.0
2005-06-30 19:10:00,86.417,86.435,86.375,86.42,269099999.0
2005-06-30 19:11:00,86.419,86.446,86.392,86.428,487700000.0
2005-06-30 19:12:00,86.388,86.445,86.386,86.439,232300000.0
2005-06-30 19:13:00,86.419,86.432,86.374,86.374,316800000.0
2005-06-30 19:14:00,86.391,86.435,86.383,86.417,343699995.0
2005-06-30 19:15:00,86.419,86.44,86.383,86.393,958999999.0
2005-06-30 19:16:00,86.395,86.415,86.372,86.382,531799999.0
2005-06-30 19:17:00,86.389,86.441,86.389,86.424,667299991.0
2005-06-30 19:18:00,86.398,86.439,86.388,86.388,792199996.0
2005-06-30 19:19:00,86.373,86.436,86.373,86.427,1283800006.0
2005-06-30 19:20:00,86.435,86.437,86.377,86.393,680800000.0
2005-06-30 19:21:00,86.387,86.431,86.376,86.39,824800005.0
2005-06-30 19:22:00,86.397,86.416,86.378,86.384,209500000.0
2005-06-30 19:23:00,86.39,86.427,86.382,86.398,1723999991.0
2005-06-30 19:24:00,86.401,86.427,86.373,86.41,817200005.0
2005-06-30 19:25:00,86.407,86.43,86.369,86.393,1233399999.0
2005-06-30 19:26:00,86.419,86.428,86.371,86.387,2106800004.0
2005-06-30 19:27:00,86.398,86.424,86.376,86.397,1492799996.0
2005-06-30 19:28:00,86.402,86.425,86.359,86.386,948899992.0
2005-06-30 19:29:00,86.383,86.413,86.365,86.382,236299999.0
2005-06-30 19:30:00,86.4,86.428,86.39,86.4,1081699999.0
2005-06-30 19:31:00,86.386,86.422,86.359,86.388,719199999.0
2005-06-30 19:32:00,86.392,86.411,86.36,86.378,924800007.0
2005-06-30 19:33:00,86.367,86.409,86.351,86.395,832699998.0
2005-06-30 19:34:00,86.375,86.412,86.351,86.4,1140899991.0
2005-06-30 19:35:00,86.402,86.418,86.358,86.385,1048500004.0
2005-06-30 19:36:00,86.416,86.416,86.371,86.373,663699997.0
2005-06-30 19:37:00,86.399,86.412,86.357,86.357,159799998.0
2005-06-30 19:38:00,86.402,86.414,86.355,86.381,838899999.0
2005-06-30 19:39:00,86.378,86.423,86.363,86.383,978999990.0
2005-06-30 19:40:00,86.377,86.399,86.334,86.342,785399995.0
2005-06-30 19:41:00,86.372,86.388,86.347,86.357,1001400000.0
2005-06-30 19:42:00,86.365,86.395,86.334,86.356,1060299996.0
2005-06-30 19:43:00,86.36,86.397,86.339,86.389,428200004.0
2005-06-30 19:44:00,86.375,86.411,86.341,86.357,741399998.0
2005-06-30 19:45:00,86.338,86.39,86.325,86.369,312999998.0
2005-06-30 19:46:00,86.333,86.366,86.317,86.333,607699998.0
2005-06-30 19:47:00,86.318,86.358,86.298,86.34,429700007.0
2005-06-30 19:48:00,86.343,86.392,86.334,86.392,997199992.0
2005-06-30 19:49:00,86.4,86.419,86.365,86.387,821099992.0
2005-06-30 19:50:00,86.391,86.419,86.358,86.382,587900002.0
2005-06-30 19:51:00,86.407,86.431,86.378,86.389,432500000.0
2005-06-30 19:52:00,86.376,86.418,86.376,86.401,496599995.0
2005-06-30 19:53:00,86.357,86.427,86.333,86.414,815499995.0
2005-06-30 19:54:00,86.406,86.428,86.376,86.382,686499998.0
2005-06-30 19:55:00,86.372,86.402,86.357,86.391,323200002.0
2005-06-30 19:56:00,86.361,86.388,86.341,86.348,452700001.0
2005-06-30 19:57:00,86.363,86.394,86.313,86.376,719499994.0
2005-06-30 19:58:00,86.353,86.384,86.325,86.372,937700000.0
2005-06-30 19:59:00,86.342,86.387,86.326,86.375,779499997.0
2005-06-30 20:00:00,86.363,86.376,86.34,86.34,371999996.0
2005-06-30 20:01:00,86.347,86.377,86.308,86.37,499399995.0
2005-06-30 20:02:00,86.362,86.375,86.316,86.342,586399997.0
2005-06-30 20:03:00,86.341,86.376,86.323,86.334,452700001.0
2005-06-30 20:04:00,86.327,86.363,86.312,86.346,471100001.0
2005-06-30 20:05:00,86.362,86.381,86.328,86.36,352099999.0
2005-06-30 20:06:00,86.362,86.377,86.295,86.303,741600005.0
2005-06-30 20:07:00,86.296,86.358,86.278,86.35,534000002.0
2005-06-30 20:08:00,86.355,86.373,86.321,86.342,579599995.0
2005-06-30 20:09:00,86.363,86.392,86.335,86.361,657599994.0
2005-06-30 20:10:00,86.382,86.44,86.366,86.423,584899994.0
2005-06-30 20:11:00,86.401,86.431,86.378,86.413,1518500004.0
2005-06-30 20:12:00,86.386,86.456,86.36,86.42,1445899997.0
2005-06-30 20:13:00,86.446,86.46,86.387,86.391,1249499993.0
2005-06-30 20:14:00,86.393,86.446,86.357,86.378,489600001.0
2005-06-30 20:15:00,86.398,86.412,86.319,86.319,1011800003.0
2005-06-30 20:16:00,86.341,86.394,86.303,86.335,1438999995.0
2005-06-30 20:17:00,86.343,86.393,86.324,86.324,226300000.0
2005-06-30 20:18:00,86.338,86.368,86.321,86.34,301699998.0
2005-06-30 20:19:00,86.35,86.405,86.336,86.388,1339399987.0
2005-06-30 20:20:00,86.376,86.402,86.329,86.344,1585099992.0
2005-06-30 20:21:00,86.335,86.407,86.306,86.312,465699999.0
2005-06-30 20:22:00,86.295,86.329,86.281,86.315,987199995.0
2005-06-30 20:23:00,86.312,86.352,86.275,86.325,882999999.0
2005-06-30 20:24:00,86.322,86.343,86.285,86.327,452299997.0
2005-06-30 20:25:00,86.321,86.366,86.284,86.302,781700004.0
2005-06-30 20:26:00,86.294,86.341,86.275,86.319,412100002.0
2005-06-30 20:27:00,86.342,86.376,86.323,86.337,1177699999.0
2005-06-30 20:28:00,86.362,86.382,86.313,86.329,2043599986.0
2005-06-30 20:29:00,86.353,86.367,86.299,86.342,2017799993.0
2005-06-30 20:30:00,86.363,86.406,86.335,86.383,2086499980.0
2005-06-30 20:31:00,86.41,86.422,86.363,86.402,1886599990.0
2005-06-30 20:32:00,86.44,86.46,86.42,86.42,749199999.0
2005-06-30 20:33:00,86.42,86.431,86.348,86.398,749199999.0
2005-06-30 20:34:00,86.396,86.419,86.385,86.413,275400003.0
2005-06-30 20:35:00,86.396,86.429,86.37,86.37,604799991.0
2005-06-30 20:36:00,86.389,86.425,86.36,86.381,591200001.0
2005-06-30 20:37:00,86.378,86.42,86.361,86.388,469100001.0
2005-06-30 20:38:00,86.421,86.44,86.384,86.41,1257499992.0
2005-06-30 20:39:00,86.433,86.479,86.41,86.446,1133199996.0
2005-06-30 20:40:00,86.444,86.467,86.415,86.429,1645399985.0
2005-06-30 20:41:00,86.432,86.472,86.413,86.429,825600008.0
2005-06-30 20:42:00,86.456,86.484,86.414,86.47,656600000.0
2005-06-30 20:43:00,86.446,86.465,86.405,86.405,830800002.0
2005-06-30 20:44:00,86.43,86.453,86.394,86.411,1223999996.0
2005-06-30 20:45:00,86.406,86.453,86.385,86.425,1128799999.0
2005-06-30 20:46:00,86.437,86.476,86.403,86.426,995899999.0
2005-06-30 20:47:00,86.468,86.508,86.455,86.473,1385799998.0
2005-06-30 20:48:00,86.49,86.517,86.473,86.473,982300003.0
2005-06-30 20:49:00,86.476,86.54,86.47,86.505,735499998.0
2005-06-30 20:50:00,86.515,86.544,86.477,86.492,1139699991.0
2005-06-30 20:51:00,86.503,86.534,86.457,86.462,713500001.0
2005-06-30 20:52:00,86.456,86.506,86.456,86.49,785399996.0
2005-06-30 20:53:00,86.488,86.515,86.442,86.469,1609499988.0
2005-06-30 20:54:00,86.476,86.521,86.471,86.517,483099998.0
2005-06-30 20:55:00,86.509,86.531,86.476,86.509,1116199995.0
2005-06-30 20:56:00,86.515,86.551,86.492,86.538,839699996.0
2005-06-30 20:57:00,86.509,86.537,86.472,86.472,1359399997.0
2005-06-30 20:58:00,86.48,86.5,86.47,86.5,2071800005.0
2005-06-30 20:59:00,86.49,86.5,86.44,86.45,2071800005.0
2005-06-30 21:00:00,86.45,86.48,86.45,86.46,2071800005.0
2005-06-30 21:01:00,86.456,86.475,86.432,86.432,2071800005.0
2005-06-30 21:02:00,86.458,86.477,86.411,86.431,767900001.0
2005-06-30 21:03:00,86.432,86.468,86.41,86.439,613799988.0
2005-06-30 21:04:00,86.428,86.466,86.407,86.418,429099995.0
2005-06-30 21:05:00,86.402,86.456,86.397,86.415,376800002.0
2005-06-30 21:06:00,86.414,86.442,86.386,86.419,523199999.0
2005-06-30 21:07:00,86.41,86.458,86.397,86.447,691499998.0
2005-06-30 21:08:00,86.422,86.484,86.409,86.465,520499996.0
2005-06-30 21:09:00,86.472,86.484,86.444,86.464,352699999.0
2005-06-30 21:10:00,86.47,86.493,86.451,86.483,391600003.0
2005-06-30 21:11:00,86.47,86.502,86.448,86.46,383600000.0
2005-06-30 21:12:00,86.474,86.495,86.449,86.462,459899994.0
2005-06-30 21:13:00,86.448,86.494,86.448,86.472,975199997.0
2005-06-30 21:14:00,86.453,86.538,86.452,86.516,1083400001.0
2005-06-30 21:15:00,86.526,86.547,86.476,86.51,1147500004.0
2005-06-30 21:16:00,86.502,86.531,86.483,86.499,635499996.0
2005-06-30 21:17:00,86.49,86.51,86.468,86.493,1206199994.0
2005-06-30 21:18:00,86.502,86.523,86.471,86.492,771999994.0
2005-06-30 21:19:00,86.473,86.522,86.454,86.517,1075899997.0
2005-06-30 21:20:00,86.507,86.525,86.45,86.45,1370599990.0
2005-06-30 21:21:00,86.472,86.513,86.443,86.492,1897699993.0
2005-06-30 21:22:00,86.5,86.52,86.461,86.484,1863400006.0
2005-06-30 21:23:00,86.505,86.53,86.455,86.523,1016599998.0
2005-06-30 21:24:00,86.521,86.549,86.489,86.531,967700006.0
2005-06-30 21:25:00,86.536,86.536,86.486,86.498,1127899994.0
2005-06-30 21:26:00,86.519,86.541,86.494,86.498,514300003.0
2005-06-30 21:27:00,86.499,86.538,86.499,86.525,387799999.0
2005-06-30 21:28:00,86.522,86.541,86.508,86.538,310800003.0
2005-06-30 21:29:00,86.542,86.556,86.5,86.519,765600000.0
2005-06-30 21:30:00,86.522,86.566,86.502,86.538,582599999.0
2005-06-30 21:31:00,86.549,86.555,86.523,86.523,245499996.0
2005-06-30 21:32:00,86.541,86.549,86.507,86.532,1342899989.0
2005-06-30 21:33:00,86.567,86.567,86.527,86.536,200500000.0
2005-06-30 21:34:00,86.562,86.567,86.523,86.524,445699998.0
2005-06-30 21:35:00,86.545,86.569,86.515,86.525,406699999.0
2005-06-30 21:36:00,86.543,86.556,86.52,86.556,114299998.0
2005-06-30 21:37:00,86.521,86.567,86.519,86.543,331599997.0
2005-06-30 21:38:00,86.517,86.551,86.497,86.535,439700007.0
2005-06-30 21:39:00,86.547,86.553,86.5,86.532,287800003.0
2005-06-30 21:40:00,86.53,86.533,86.475,86.485,510999999.0
2005-06-30 21:41:00,86.477,86.534,86.473,86.498,483200002.0
2005-06-30 21:42:00,86.504,86.549,86.489,86.489,723899999.0
2005-06-30 21:43:00,86.504,86.535,86.484,86.521,676200001.0
2005-06-30 21:44:00,86.518,86.552,86.492,86.524,1346799999.0
2005-06-30 21:45:00,86.515,86.541,86.48,86.507,955399998.0
2005-06-30 21:46:00,86.529,86.55,86.503,86.54,343400002.0
2005-06-30 21:47:00,86.513,86.552,86.492,86.528,779200005.0
2005-06-30 21:48:00,86.532,86.545,86.506,86.539,311500003.0
2005-06-30 21:49:00,86.532,86.549,86.502,86.524,776799994.0
2005-06-30 21:50:00,86.532,86.542,86.514,86.528,302499998.0
2005-06-30 21:51:00,86.527,86.552,86.485,86.496,145300001.0
2005-06-30 21:52:00,86.498,86.545,86.485,86.492,788799995.0
2005-06-30 21:53:00,86.533,86.545,86.504,86.516,292999996.0
2005-06-30 21:54:00,86.544,86.544,86.5,86.504,228500001.0
2005-06-30 21:55:00,86.53,86.533,86.493,86.518,288199994.0
2005-06-30 21:56:00,86.513,86.541,86.491,86.51,663499999.0
2005-06-30 21:57:00,86.511,86.536,86.487,86.536,155099997.0
2005-06-30 21:58:00,86.525,86.548,86.487,86.496,263200000.0
2005-06-30 21:59:00,86.52,86.542,86.494,86.514,565900001.0
2005-06-30 22:00:00,86.495,86.531,86.477,86.505,561000000.0
2005-06-30 22:01:00,86.502,86.523,86.471,86.493,642300005.0
2005-06-30 22:02:00,86.51,86.541,86.495,86.519,1219399997.0
2005-06-30 22:03:00,86.503,86.527,86.476,86.513,292899997.0
2005-06-30 22:04:00,86.503,86.513,86.432,86.446,550099994.0
2005-06-30 22:05:00,86.43,86.474,86.419,86.45,269299996.0
2005-06-30 22:06:00,86.423,86.466,86.423,86.436,252400001.0
2005-06-30 22:07:00,86.42,86.437,86.401,86.437,182199997.0
2005-06-30 22:08:00,86.42,86.463,86.403,86.406,239999999.0
2005-06-30 22:09:00,86.457,86.492,86.402,86.408,350699998.0
2005-06-30 22:10:00,86.42,86.453,86.411,86.438,279300000.0
2005-06-30 22:11:00,86.417,86.453,86.402,86.437,398000008.0
2005-06-30 22:12:00,86.442,86.471,86.406,86.434,306599997.0
2005-06-30 22:13:00,86.45,86.487,86.415,86.453,384399996.0
2005-06-30 22:14:00,86.442,86.465,86.425,86.425,204799996.0
2005-06-30 22:15:00,86.447,86.471,86.405,86.421,613699999.0
2005-06-30 22:16:00,86.409,86.449,86.406,86.445,403499996.0
2005-06-30 22:17:00,86.44,86.484,86.431,86.439,232900000.0
2005-06-30 22:18:00,86.472,86.492,86.436,86.45,219600000.0
2005-06-30 22:19:00,86.474,86.478,86.453,86.453,243100000.0
2005-06-30 22:20:00,86.457,86.483,86.447,86.469,207399996.0
2005-06-30 22:21:00,86.494,86.511,86.451,86.452,280700000.0
2005-06-30 22:22:00,86.469,86.504,86.45,86.47,359800002.0
2005-06-30 22:23:00,86.485,86.518,86.475,86.485,146599998.0
2005-06-30 22:24:00,86.523,86.523,86.45,86.45,141200000.0
2005-06-30 22:25:00,86.472,86.505,86.463,86.476,288400002.0
2005-06-30 22:26:00,86.498,86.515,86.474,86.508,352699995.0
2005-06-30 22:27:00,86.503,86.519,86.472,86.51,825199994.0
2005-06-30 22:28:00,86.486,86.517,86.464,86.486,345199999.0
2005-06-30 22:29:00,86.503,86.522,86.458,86.483,405699992.0
2005-06-30 22:30:00,86.473,86.508,86.447,86.463,427300001.0
2005-06-30 22:31:00,86.487,86.51,86.472,86.49,294400005.0
2005-06-30 22:32:00,86.479,86.512,86.453,86.453,231300002.0
2005-06-30 22:33:00,86.475,86.512,86.475,86.499,359599993.0
2005-06-30 22:34:00,86.504,86.514,86.47,86.488,387800001.0
2005-06-30 22:35:00,86.506,86.522,86.465,86.476,386600001.0
2005-06-30 22:36:00,86.511,86.519,86.462,86.49,531999999.0
2005-06-30 22:37:00,86.522,86.527,86.487,86.495,219399999.0
2005-06-30 22:38:00,86.498,86.535,86.494,86.505,316599999.0
2005-06-30 22:39:00,86.492,86.535,86.482,86.535,231699999.0
2005-06-30 22:40:00,86.521,86.539,86.498,86.539,412200000.0
2005-06-30 22:41:00,86.525,86.547,86.506,86.518,292600001.0
2005-06-30 22:42:00,86.534,86.556,86.495,86.507,231299999.0
2005-06-30 22:43:00,86.503,86.54,86.474,86.509,863999992.0
2005-06-30 22:44:00,86.473,86.518,86.458,86.486,495899996.0
2005-06-30 22:45:00,86.5,86.515,86.455,86.468,533399994.0
2005-06-30 22:46:00,86.495,86.542,86.487,86.511,339400001.0
2005-06-30 22:47:00,86.498,86.53,86.487,86.53,356900000.0
2005-06-30 22:48:00,86.513,86.539,86.463,86.483,660300001.0
2005-06-30 22:49:00,86.493,86.545,86.474,86.507,441699997.0
2005-06-30 22:50:00,86.527,86.545,86.48,86.498,219399999.0
2005-06-30 22:51:00,86.481,86.512,86.462,86.508,659899998.0
2005-06-30 22:52:00,86.5,86.51,86.479,86.495,229399997.0
2005-06-30 22:53:00,86.492,86.509,86.434,86.479,409299998.0
2005-06-30 22:54:00,86.475,86.52,86.465,86.475,191599999.0
2005-06-30 22:55:00,86.468,86.512,86.458,86.483,434800001.0
2005-06-30 22:56:00,86.461,86.502,86.461,86.49,259500001.0
2005-06-30 22:57:00,86.471,86.515,86.455,86.483,244500000.0
2005-06-30 22:58:00,86.489,86.524,86.489,86.495,288699998.0
2005-06-30 22:59:00,86.485,86.511,86.448,86.494,288200000.0
2005-06-30 23:00:00,86.545,86.545,86.496,86.507,160699997.0
2005-06-30 23:01:00,86.485,86.523,86.482,86.5,282100000.0
2005-06-30 23:02:00,86.477,86.521,86.452,86.502,259500000.0
2005-06-30 23:03:00,86.527,86.529,86.484,86.5,350899999.0
2005-06-30 23:04:00,86.468,86.508,86.463,86.481,192999999.0
2005-06-30 23:05:00,86.493,86.504,86.46,86.478,290900001.0
2005-06-30 23:06:00,86.46,86.505,86.459,86.484,143099999.0
2005-06-30 23:07:00,86.47,86.497,86.454,86.468,229100002.0
2005-06-30 23:08:00,86.471,86.483,86.445,86.463,218199995.0
2005-06-30 23:09:00,86.47,86.48,86.442,86.467,348800002.0
2005-06-30 23:10:00,86.43,86.449,86.412,86.445,192899998.0
2005-06-30 23:11:00,86.459,86.459,86.402,86.402,229600000.0
2005-06-30 23:12:00,86.428,86.45,86.411,86.428,332699998.0
2005-06-30 23:13:00,86.4,86.445,86.396,86.433,247599998.0
2005-06-30 23:14:00,86.437,86.446,86.402,86.415,187300000.0
2005-06-30 23:15:00,86.433,86.462,86.398,86.398,328999999.0
2005-06-30 23:16:00,86.417,86.455,86.395,86.407,218699999.0
2005-06-30 23:17:00,86.384,86.442,86.384,86.407,294599997.0
2005-06-30 23:18:00,86.394,86.421,86.373,86.383,308400000.0
2005-06-30 23:19:00,86.399,86.421,86.371,86.421,199299998.0
2005-06-30 23:20:00,86.422,86.424,86.371,86.382,261499998.0
2005-06-30 23:21:00,86.384,86.41,86.37,86.397,179200001.0
2005-06-30 23:22:00,86.425,86.425,86.363,86.363,246400001.0
2005-06-30 23:23:00,86.402,86.418,86.354,86.354,135699997.0
2005-06-30 23:24:00,86.381,86.411,86.359,86.381,221900000.0
2005-06-30 23:25:00,86.366,86.417,86.36,86.39,243199997.0
2005-06-30 23:26:00,86.402,86.425,86.371,86.402,434000003.0
2005-06-30 23:27:00,86.378,86.397,86.365,86.365,273600001.0
2005-06-30 23:28:00,86.39,86.405,86.374,86.405,319799999.0
2005-06-30 23:29:00,86.405,86.405,86.347,86.379,331300001.0
2005-06-30 23:30:00,86.392,86.421,86.377,86.395,335000001.0
2005-06-30 23:31:00,86.381,86.432,86.378,86.415,231399999.0
2005-06-30 23:32:00,86.396,86.434,86.377,86.411,308499999.0
2005-06-30 23:33:00,86.442,86.442,86.384,86.407,211299999.0
2005-06-30 23:34:00,86.398,86.421,86.364,86.39,417199998.0
2005-06-30 23:35:00,86.419,86.42,86.371,86.372,217100000.0
2005-06-30 23:36:00,86.397,86.4,86.366,86.384,197800003.0
2005-06-30 23:37:00,86.384,86.411,86.383,86.391,349099997.0
2005-06-30 23:38:00,86.4,86.403,86.362,86.38,311699993.0
2005-06-30 23:39:00,86.382,86.391,86.348,86.359,190299997.0
2005-06-30 23:40:00,86.348,86.398,86.335,86.363,268399999.0
2005-06-30 23:41:00,86.372,86.395,86.349,86.369,132700000.0
2005-06-30 23:42:00,86.385,86.395,86.345,86.345,200700000.0
2005-06-30 23:43:00,86.382,86.389,86.35,86.373,283799995.0
2005-06-30 23:44:00,86.365,86.379,86.329,86.352,247000002.0
2005-06-30 23:45:00,86.377,86.385,86.335,86.357,262299998.0
2005-06-30 23:46:00,86.363,86.395,86.347,86.365,224899998.0
2005-06-30 23:47:00,86.348,86.385,86.348,86.35,218799997.0
2005-06-30 23:48:00,86.348,86.385,86.33,86.367,187499997.0
2005-06-30 23:49:00,86.357,86.401,86.357,86.379,211600000.0
2005-06-30 23:50:00,86.343,86.397,86.343,86.363,409800002.0
2005-06-30 23:51:00,86.344,86.406,86.343,86.387,203800000.0
2005-06-30 23:52:00,86.353,86.419,86.353,86.419,212099997.0
2005-06-30 23:53:00,86.391,86.416,86.35,86.363,194199997.0
2005-06-30 23:54:00,86.349,86.382,86.343,86.382,229499998.0
2005-06-30 23:55:00,86.363,86.398,86.352,86.374,224300000.0
2005-06-30 23:56:00,86.353,86.414,86.341,86.376,192300004.0
2005-06-30 23:57:00,86.38,86.395,86.353,86.378,107699999.0
2005-06-30 23:58:00,86.347,86.392,86.343,86.37,264300000.0
2005-06-30 23:59:00,86.351,86.374,86.327,86.333,314899994.0
2005-07-01 00:00:00,86.349,86.353,86.301,86.32,236600001.0
2005-07-01 00:01:00,86.301,86.357,86.301,86.349,264199997.0
2005-07-01 00:02:00,86.333,86.362,86.316,86.342,272600003.0
2005-07-01 00:03:00,86.357,86.377,86.345,86.368,230100001.0
2005-07-01 00:04:00,86.389,86.401,86.373,86.388,210600000.0
2005-07-01 00:05:00,86.394,86.394,86.33,86.345,220599995.0
2005-07-01 00:06:00,86.362,86.385,86.325,86.347,286400002.0
2005-07-01 00:07:00,86.333,86.395,86.333,86.395,106600000.0
2005-07-01 00:08:00,86.387,86.393,86.345,86.363,349500001.0
2005-07-01 00:09:00,86.358,86.375,86.322,86.322,162799999.0
2005-07-01 00:10:00,86.358,86.373,86.337,86.354,186999999.0
2005-07-01 00:11:00,86.335,86.362,86.316,86.334,239200001.0
2005-07-01 00:12:00,86.322,86.363,86.301,86.319,177499999.0
2005-07-01 00:13:00,86.311,86.357,86.305,86.338,331599999.0
2005-07-01 00:14:00,86.33,86.351,86.311,86.313,303599999.0
2005-07-01 00:15:00,86.329,86.374,86.328,86.343,321600002.0
2005-07-01 00:16:00,86.356,86.356,86.31,86.314,257600002.0
2005-07-01 00:17:00,86.336,86.36,86.317,86.323,155900000.0
2005-07-01 00:18:00,86.356,86.385,86.336,86.336,206299994.0
2005-07-01 00:19:00,86.362,86.385,86.345,86.378,176900000.0
2005-07-01 00:20:00,86.378,86.426,86.377,86.413,296500004.0
2005-07-01 00:21:00,86.442,86.442,86.385,86.388,266599999.0
2005-07-01 00:22:00,86.395,86.427,86.38,86.412,207999997.0
2005-07-01 00:23:00,86.409,86.413,86.364,86.369,216400003.0
2005-07-01 00:24:00,86.378,86.4,86.361,86.393,220899997.0
2005-07-01 00:25:00,86.391,86.411,86.368,86.373,258199999.0
2005-07-01 00:26:00,86.379,86.411,86.375,86.375,228399997.0
2005-07-01 00:27:00,86.374,86.42,86.371,86.408,289000001.0
2005-07-01 00:28:00,86.392,86.418,86.381,86.407,296099997.0
2005-07-01 00:29:00,86.403,86.425,86.382,86.408,270800000.0
2005-07-01 00:30:00,86.432,86.432,86.373,86.389,195699998.0
2005-07-01 00:31:00,86.397,86.419,86.38,86.395,298499999.0
2005-07-01 00:32:00,86.382,86.425,86.371,86.402,270299998.0
2005-07-01 00:33:00,86.38,86.411,86.372,86.398,235499995.0
2005-07-01 00:34:00,86.39,86.421,86.359,86.382,270200000.0
2005-07-01 00:35:00,86.387,86.414,86.38,86.402,116100000.0
2005-07-01 00:36:00,86.368,86.413,86.355,86.373,253499998.0
2005-07-01 00:37:00,86.379,86.399,86.357,86.361,431000001.0
2005-07-01 00:38:00,86.407,86.409,86.377,86.397,239499997.0
2005-07-01 00:39:00,86.4,86.405,86.36,86.377,250099999.0
2005-07-01 00:40:00,86.378,86.396,86.361,86.377,241099997.0
2005-07-01 00:41:00,86.381,86.408,86.363,86.377,183000000.0
2005-07-01 00:42:00,86.364,86.401,86.362,86.395,339899998.0
2005-07-01 00:43:00,86.36,86.396,86.357,86.38,303999997.0
2005-07-01 00:44:00,86.354,86.384,86.34,86.358,357000003.0
2005-07-01 00:45:00,86.36,86.365,86.332,86.338,183899998.0
2005-07-01 00:46:00,86.333,86.367,86.314,86.344,288199997.0
2005-07-01 00:47:00,86.342,86.371,86.319,86.371,314299999.0
2005-07-01 00:48:00,86.345,86.362,86.324,86.343,352500001.0
2005-07-01 00:49:00,86.335,86.376,86.332,86.348,163199999.0
2005-07-01 00:50:00,86.352,86.372,86.33,86.335,297000005.0
2005-07-01 00:51:00,86.332,86.352,86.318,86.33,277900002.0
2005-07-01 00:52:00,86.365,86.365,86.316,86.319,202900001.0
2005-07-01 00:53:00,86.343,86.368,86.331,86.362,282299997.0
2005-07-01 00:54:00,86.317,86.38,86.317,86.38,268200001.0
2005-07-01 00:55:00,86.372,86.378,86.339,86.359,192000000.0
2005-07-01 00:56:00,86.368,86.385,86.345,86.356,178699999.0
2005-07-01 00:57:00,86.356,86.39,86.345,86.372,189199997.0
2005-07-01 00:58:00,86.362,86.382,86.304,86.316,167100002.0
2005-07-01 00:59:00,86.354,86.371,86.348,86.361,322299999.0
2005-07-01 01:00:00,86.372,86.378,86.329,86.338,246400000.0
2005-07-01 01:01:00,86.326,86.372,86.322,86.364,225600001.0
2005-07-01 01:02:00,86.373,86.373,86.307,86.335,144500000.0
2005-07-01 01:03:00,86.345,86.362,86.32,86.336,256200001.0
2005-07-01 01:04:00,86.33,86.369,86.325,86.33,200099998.0
2005-07-01 01:05:00,86.326,86.36,86.312,86.33,318000004.0
2005-07-01 01:06:00,86.335,86.376,86.326,86.352,352799999.0
2005-07-01 01:07:00,86.348,86.369,86.327,86.341,286300003.0
2005-07-01 01:08:00,86.354,86.377,86.337,86.355,290599999.0
2005-07-01 01:09:00,86.33,86.363,86.324,86.343,107199999.0
2005-07-01 01:10:00,86.331,86.376,86.324,86.376,108700000.0
2005-07-01 01:11:00,86.367,86.382,86.348,86.372,180800001.0
2005-07-01 01:12:00,86.347,86.381,86.337,86.355,221299997.0
2005-07-01 01:13:00,86.359,86.392,86.359,86.391,218600001.0
2005-07-01 01:14:00,86.362,86.389,86.342,86.355,186799999.0
2005-07-01 01:15:00,86.363,86.383,86.35,86.357,191599999.0
2005-07-01 01:16:00,86.363,86.382,86.329,86.329,281199996.0
2005-07-01 01:17:00,86.377,86.387,86.337,86.337,416300004.0
2005-07-01 01:18:00,86.325,86.362,86.321,86.321,170200000.0
2005-07-01 01:19:00,86.333,86.361,86.327,86.336,147600000.0
2005-07-01 01:20:00,86.322,86.354,86.309,86.351,179400000.0
2005-07-01 01:21:00,86.35,86.361,86.323,86.323,259199998.0
2005-07-01 01:22:00,86.329,86.371,86.329,86.351,395700002.0
2005-07-01 01:23:00,86.339,86.369,86.33,86.342,215299999.0
2005-07-01 01:24:00,86.367,86.369,86.327,86.328,323599999.0
2005-07-01 01:25:00,86.362,86.365,86.315,86.335,307299999.0
2005-07-01 01:26:00,86.331,86.346,86.32,86.345,104899999.0
2005-07-01 01:27:00,86.336,86.358,86.316,86.337,342199995.0
2005-07-01 01:28:00,86.332,86.36,86.31,86.322,340299999.0
2005-07-01 01:29:00,86.33,86.351,86.301,86.324,376599996.0
2005-07-01 01:30:00,86.323,86.345,86.305,86.305,357700001.0
2005-07-01 01:31:00,86.323,86.357,86.319,86.357,277100001.0
2005-07-01 01:32:00,86.352,86.36,86.313,86.315,319099996.0
2005-07-01 01:33:00,86.313,86.374,86.306,86.34,403399996.0
2005-07-01 01:34:00,86.344,86.357,86.311,86.326,269199996.0
2005-07-01 01:35:00,86.35,86.355,86.315,86.32,285199998.0
2005-07-01 01:36:00,86.327,86.349,86.306,86.344,300100001.0
2005-07-01 01:37:00,86.328,86.343,86.309,86.334,209400001.0
2005-07-01 01:38:00,86.322,86.338,86.308,86.325,351600004.0
2005-07-01 01:39:00,86.29,86.323,86.275,86.305,173000001.0
2005-07-01 01:40:00,86.281,86.317,86.276,86.294,261299997.0
2005-07-01 01:41:00,86.273,86.328,86.273,86.328,181099999.0
2005-07-01 01:42:00,86.295,86.319,86.262,86.262,195400004.0
2005-07-01 01:43:00,86.263,86.311,86.259,86.307,335400005.0
2005-07-01 01:44:00,86.305,86.316,86.274,86.278,350699999.0
2005-07-01 01:45:00,86.292,86.313,86.277,86.284,301900003.0
2005-07-01 01:46:00,86.288,86.329,86.271,86.307,187900000.0
2005-07-01 01:47:00,86.332,86.337,86.289,86.318,347899996.0
2005-07-01 01:48:00,86.335,86.335,86.28,86.318,246400001.0
2005-07-01 01:49:00,86.299,86.316,86.283,86.313,245799999.0
2005-07-01 01:50:00,86.275,86.328,86.271,86.292,316700002.0
2005-07-01 01:51:00,86.281,86.294,86.256,86.264,301400003.0
2005-07-01 01:52:00,86.268,86.311,86.251,86.297,342399998.0
2005-07-01 01:53:00,86.267,86.302,86.256,86.268,290600000.0
2005-07-01 01:54:00,86.261,86.297,86.234,86.259,436300006.0
2005-07-01 01:55:00,86.258,86.294,86.257,86.259,219099997.0
2005-07-01 01:56:00,86.256,86.311,86.256,86.271,216299995.0
2005-07-01 01:57:00,86.302,86.31,86.262,86.282,329099999.0
2005-07-01 01:58:00,86.274,86.315,86.266,86.282,413899997.0
2005-07-01 01:59:00,86.267,86.303,86.258,86.267,356499995.0
2005-07-01 02:00:00,86.259,86.291,86.256,86.277,138399997.0
2005-07-01 02:01:00,86.303,86.317,86.255,86.264,198199999.0
2005-07-01 02:02:00,86.273,86.291,86.252,86.273,201199997.0
2005-07-01 02:03:00,86.246,86.301,86.227,86.269,282899995.0
2005-07-01 02:04:00,86.284,86.285,86.25,86.266,496100003.0
2005-07-01 02:05:00,86.275,86.281,86.246,86.275,378899998.0
2005-07-01 02:06:00,86.286,86.286,86.249,86.249,110099999.0
2005-07-01 02:07:00,86.234,86.269,86.228,86.266,268800000.0
2005-07-01 02:08:00,86.291,86.291,86.229,86.253,351099998.0
2005-07-01 02:09:00,86.254,86.28,86.234,86.25,326900000.0
2005-07-01 02:10:00,86.238,86.285,86.222,86.282,292899999.0
2005-07-01 02:11:00,86.257,86.284,86.228,86.244,319099997.0
2005-07-01 02:12:00,86.271,86.284,86.246,86.259,314499995.0
2005-07-01 02:13:00,86.267,86.295,86.267,86.287,232199998.0
2005-07-01 02:14:00,86.305,86.314,86.261,86.261,342899994.0
2005-07-01 02:15:00,86.292,86.308,86.251,86.276,412000003.0
2005-07-01 02:16:00,86.255,86.293,86.233,86.253,290100004.0
2005-07-01 02:17:00,86.274,86.29,86.247,86.26,308000001.0
2005-07-01 02:18:00,86.302,86.309,86.258,86.263,311700002.0
2005-07-01 02:19:00,86.244,86.272,86.232,86.255,275600004.0
2005-07-01 02:20:00,86.252,86.263,86.214,86.23,384299998.0
2005-07-01 02:21:00,86.228,86.247,86.21,86.223,232599996.0
2005-07-01 02:22:00,86.241,86.265,86.222,86.258,262899997.0
2005-07-01 02:23:00,86.258,86.274,86.231,86.245,324299999.0
2005-07-01 02:24:00,86.238,86.274,86.227,86.262,168599996.0
2005-07-01 02:25:00,86.239,86.264,86.222,86.258,253700000.0
2005-07-01 02:26:00,86.24,86.25,86.207,86.207,247099997.0
2005-07-01 02:27:00,86.242,86.259,86.21,86.259,338600001.0
2005-07-01 02:28:00,86.22,86.246,86.208,86.223,370600000.0
2005-07-01 02:29:00,86.208,86.24,86.191,86.213,282100002.0
2005-07-01 02:30:00,86.18,86.228,86.18,86.213,216899999.0
2005-07-01 02:31:00,86.175,86.217,86.175,86.195,245799999.0
2005-07-01 02:32:00,86.223,86.245,86.211,86.221,236099998.0
2005-07-01 02:33:00,86.216,86.239,86.201,86.219,266000002.0
2005-07-01 02:34:00,86.242,86.264,86.222,86.236,299200002.0
2005-07-01 02:35:00,86.213,86.263,86.212,86.253,283600002.0
2005-07-01 02:36:00,86.242,86.272,86.226,86.246,354000002.0
2005-07-01 02:37:00,86.229,86.284,86.226,86.255,305400004.0
2005-07-01 02:38:00,86.273,86.3,86.258,86.287,420500002.0
2005-07-01 02:39:00,86.318,86.318,86.258,86.258,181200001.0
2005-07-01 02:40:00,86.298,86.298,86.239,86.255,236800001.0
2005-07-01 02:41:00,86.273,86.288,86.252,86.272,292699996.0
2005-07-01 02:42:00,86.256,86.287,86.244,86.262,300400000.0
2005-07-01 02:43:00,86.275,86.291,86.239,86.239,301499998.0
2005-07-01 02:44:00,86.256,86.298,86.239,86.281,244800001.0
2005-07-01 02:45:00,86.251,86.303,86.25,86.301,221500007.0
2005-07-01 02:46:00,86.3,86.311,86.259,86.259,212299998.0
2005-07-01 02:47:00,86.29,86.313,86.27,86.313,238299997.0
2005-07-01 02:48:00,86.31,86.333,86.279,86.287,288200001.0
2005-07-01 02:49:00,86.315,86.315,86.273,86.288,255799994.0
2005-07-01 02:50:00,86.3,86.308,86.277,86.283,410500001.0
2005-07-01 02:51:00,86.26,86.306,86.254,86.302,268200000.0
2005-07-01 02:52:00,86.287,86.329,86.287,86.313,137600000.0
2005-07-01 02:53:00,86.269,86.33,86.269,86.33,164400000.0
2005-07-01 02:54:00,86.302,86.338,86.298,86.324,256600000.0
2005-07-01 02:55:00,86.314,86.339,86.298,86.311,279099998.0
2005-07-01 02:56:00,86.325,86.35,86.313,86.344,379599998.0
2005-07-01 02:57:00,86.328,86.358,86.328,86.352,244300000.0
2005-07-01 02:58:00,86.349,86.358,86.327,86.343,170699999.0
2005-07-01 02:59:00,86.354,86.37,86.327,86.327,417100002.0
2005-07-01 03:00:00,86.328,86.359,86.305,86.342,262499998.0
2005-07-01 03:01:00,86.339,86.365,86.319,86.327,226300000.0
2005-07-01 03:02:00,86.316,86.323,86.287,86.305,169200001.0
2005-07-01 03:03:00,86.33,86.334,86.292,86.296,427999998.0
2005-07-01 03:04:00,86.298,86.317,86.273,86.295,300999997.0
2005-07-01 03:05:00,86.322,86.322,86.285,86.291,209000004.0
2005-07-01 03:06:00,86.317,86.326,86.292,86.298,294700000.0
2005-07-01 03:07:00,86.291,86.323,86.287,86.308,294599998.0
2005-07-01 03:08:00,86.298,86.323,86.282,86.305,277299996.0
2005-07-01 03:09:00,86.309,86.324,86.288,86.29,231900000.0
2005-07-01 03:10:00,86.285,86.31,86.263,86.285,338599996.0
2005-07-01 03:11:00,86.281,86.313,86.273,86.3,275899995.0
2005-07-01 03:12:00,86.292,86.318,86.281,86.297,178500002.0
2005-07-01 03:13:00,86.28,86.313,86.258,86.298,337399999.0
2005-07-01 03:14:00,86.293,86.313,86.258,86.285,294999996.0
2005-07-01 03:15:00,86.266,86.314,86.258,86.296,315900003.0
2005-07-01 03:16:00,86.286,86.311,86.268,86.277,268000004.0
2005-07-01 03:17:00,86.278,86.316,86.278,86.303,202500002.0
2005-07-01 03:18:00,86.293,86.316,86.266,86.269,241299998.0
2005-07-01 03:19:00,86.264,86.315,86.264,86.315,154200000.0
2005-07-01 03:20:00,86.297,86.297,86.258,86.266,229799997.0
2005-07-01 03:21:00,86.283,86.299,86.263,86.264,285699996.0
2005-07-01 03:22:00,86.285,86.316,86.266,86.298,203299998.0
2005-07-01 03:23:00,86.296,86.326,86.286,86.318,191999998.0
2005-07-01 03:24:00,86.275,86.324,86.275,86.322,340700001.0
2005-07-01 03:25:00,86.323,86.343,86.3,86.324,262499996.0
2005-07-01 03:26:00,86.352,86.364,86.33,86.345,161900001.0
2005-07-01 03:27:00,86.367,86.395,86.356,86.379,267899997.0
2005-07-01 03:28:00,86.371,86.397,86.36,86.383,228199996.0
2005-07-01 03:29:00,86.401,86.51,86.396,86.505,227900001.0
2005-07-01 03:30:00,86.475,86.494,86.444,86.453,191199999.0
2005-07-01 03:31:00,86.452,86.452,86.392,86.408,267599997.0
2005-07-01 03:32:00,86.413,86.416,86.369,86.396,243599997.0
2005-07-01 03:33:00,86.437,86.459,86.428,86.443,336599999.0
2005-07-01 03:34:00,86.446,86.446,86.393,86.393,173500001.0
2005-07-01 03:35:00,86.398,86.42,86.377,86.383,235299998.0
2005-07-01 03:36:00,86.388,86.409,86.377,86.4,205399993.0
2005-07-01 03:37:00,86.4,86.429,86.386,86.402,102900000.0
2005-07-01 03:38:00,86.41,86.433,86.385,86.408,236400001.0
2005-07-01 03:39:00,86.398,86.443,86.393,86.406,329299997.0
2005-07-01 03:40:00,86.4,86.458,86.4,86.448,181199999.0
2005-07-01 03:41:00,86.432,86.451,86.417,86.436,278999999.0
2005-07-01 03:42:00,86.398,86.456,86.396,86.427,258200000.0
2005-07-01 03:43:00,86.413,86.449,86.413,86.428,220699998.0
2005-07-01 03:44:00,86.411,86.455,86.399,86.443,248799997.0
2005-07-01 03:45:00,86.418,86.458,86.408,86.421,195499998.0
2005-07-01 03:46:00,86.414,86.438,86.394,86.408,194699998.0
2005-07-01 03:47:00,86.427,86.434,86.392,86.392,202300001.0
2005-07-01 03:48:00,86.447,86.451,86.37,86.399,239500004.0
2005-07-01 03:49:00,86.431,86.457,86.418,86.435,295899999.0
2005-07-01 03:50:00,86.437,86.487,86.421,86.487,204000003.0
2005-07-01 03:51:00,86.453,86.474,86.43,86.458,180199996.0
2005-07-01 03:52:00,86.438,86.465,86.423,86.44,337900001.0
2005-07-01 03:53:00,86.428,86.486,86.412,86.468,173500001.0
2005-07-01 03:54:00,86.477,86.483,86.445,86.447,316500005.0
2005-07-01 03:55:00,86.445,86.463,86.43,86.446,293200000.0
2005-07-01 03:56:00,86.441,86.46,86.431,86.434,308999995.0
2005-07-01 03:57:00,86.431,86.466,86.421,86.459,252399999.0
2005-07-01 03:58:00,86.454,86.463,86.422,86.429,294600002.0
2005-07-01 03:59:00,86.46,86.492,86.437,86.471,209000000.0
2005-07-01 04:00:00,86.456,86.485,86.451,86.475,249499996.0
2005-07-01 04:01:00,86.455,86.485,86.45,86.466,198700000.0
2005-07-01 04:02:00,86.463,86.487,86.452,86.466,247499997.0
2005-07-01 04:03:00,86.5,86.5,86.457,86.48,190399999.0
2005-07-01 04:04:00,86.456,86.5,86.456,86.476,202599999.0
2005-07-01 04:05:00,86.501,86.511,86.47,86.494,192300000.0
2005-07-01 04:06:00,86.485,86.525,86.47,86.504,156599998.0
2005-07-01 04:07:00,86.488,86.514,86.473,86.505,271700000.0
2005-07-01 04:08:00,86.484,86.517,86.475,86.485,276600001.0
2005-07-01 04:09:00,86.491,86.512,86.475,86.483,407300002.0
2005-07-01 04:10:00,86.49,86.516,86.482,86.514,187999998.0
2005-07-01 04:11:00,86.515,86.515,86.461,86.487,262099998.0
2005-07-01 04:12:00,86.47,86.505,86.452,86.471,261999999.0
2005-07-01 04:13:00,86.461,86.485,86.45,86.457,202000002.0
2005-07-01 04:14:00,86.453,86.48,86.445,86.458,242300001.0
2005-07-01 04:15:00,86.444,86.476,86.43,86.458,295199999.0
2005-07-01 04:16:00,86.448,86.494,86.443,86.488,124500001.0
2005-07-01 04:17:00,86.473,86.494,86.45,86.473,251700001.0
2005-07-01 04:18:00,86.463,86.471,86.431,86.438,231499999.0
2005-07-01 04:19:00,86.442,86.476,86.436,86.463,297199999.0
2005-07-01 04:20:00,86.435,86.487,86.435,86.469,283599998.0
2005-07-01 04:21:00,86.449,86.497,86.449,86.49,156599999.0
2005-07-01 04:22:00,86.49,86.49,86.449,86.473,235100000.0
2005-07-01 04:23:00,86.445,86.484,86.43,86.457,145600000.0
2005-07-01 04:24:00,86.468,86.469,86.435,86.435,201400000.0
2005-07-01 04:25:00,86.435,86.473,86.427,86.466,272400003.0
2005-07-01 04:26:00,86.485,86.485,86.446,86.47,187500004.0
2005-07-01 04:27:00,86.462,86.47,86.434,86.467,270100004.0
2005-07-01 04:28:00,86.487,86.487,86.427,86.452,323999998.0
2005-07-01 04:29:00,86.46,86.479,86.441,86.462,429299994.0
2005-07-01 04:30:00,86.465,86.485,86.453,86.461,302700000.0
2005-07-01 04:31:00,86.458,86.483,86.436,86.452,319499996.0
2005-07-01 04:32:00,86.47,86.476,86.442,86.442,142899999.0
2005-07-01 04:33:00,86.438,86.458,86.423,86.447,309699997.0
2005-07-01 04:34:00,86.421,86.441,86.397,86.42,288599999.0
2005-07-01 04:35:00,86.435,86.452,86.414,86.417,266900000.0
2005-07-01 04:36:00,86.423,86.443,86.401,86.417,334999998.0
2005-07-01 04:37:00,86.415,86.447,86.41,86.426,290299996.0
2005-07-01 04:38:00,86.42,86.447,86.398,86.408,258999999.0
2005-07-01 04:39:00,86.407,86.422,86.388,86.408,369400002.0
2005-07-01 04:40:00,86.413,86.454,86.405,86.412,274100001.0
2005-07-01 04:41:00,86.397,86.443,86.397,86.435,149799998.0
2005-07-01 04:42:00,86.431,86.439,86.398,86.415,322199997.0
2005-07-01 04:43:00,86.39,86.442,86.388,86.442,268899997.0
2005-07-01 04:44:00,86.463,86.463,86.418,86.441,237099999.0
2005-07-01 04:45:00,86.401,86.425,86.384,86.408,287000001.0
2005-07-01 04:46:00,86.364,86.428,86.362,86.417,323500000.0
2005-07-01 04:47:00,86.4,86.429,86.372,86.385,229299998.0
2005-07-01 04:48:00,86.378,86.417,86.375,86.388,204199999.0
2005-07-01 04:49:00,86.368,86.42,86.363,86.405,188899999.0
2005-07-01 04:50:00,86.389,86.425,86.387,86.417,241500002.0
2005-07-01 04:51:00,86.403,86.431,86.384,86.415,328399998.0
2005-07-01 04:52:00,86.414,86.434,86.384,86.384,221400001.0
2005-07-01 04:53:00,86.39,86.442,86.385,86.417,236300001.0
2005-07-01 04:54:00,86.42,86.429,86.375,86.39,367499996.0
2005-07-01 04:55:00,86.408,86.424,86.385,86.396,191400001.0
2005-07-01 04:56:00,86.412,86.422,86.375,86.38,259499999.0
2005-07-01 04:57:00,86.408,86.425,86.378,86.378,271100000.0
2005-07-01 04:58:00,86.402,86.428,86.366,86.374,245300003.0
2005-07-01 04:59:00,86.381,86.418,86.371,86.371,256800000.0
2005-07-01 05:00:00,86.39,86.425,86.377,86.415,356400001.0
2005-07-01 05:01:00,86.418,86.426,86.382,86.409,220999998.0
2005-07-01 05:02:00,86.41,86.423,86.366,86.368,296999998.0
2005-07-01 05:03:00,86.365,86.407,86.364,86.393,298700002.0
2005-07-01 05:04:00,86.384,86.413,86.372,86.384,266299997.0
2005-07-01 05:05:00,86.38,86.426,86.38,86.416,183099999.0
2005-07-01 05:06:00,86.381,86.417,86.378,86.392,187800000.0
2005-07-01 05:07:00,86.391,86.42,86.387,86.42,227200002.0
2005-07-01 05:08:00,86.408,86.43,86.38,86.388,254099999.0
2005-07-01 05:09:00,86.424,86.424,86.365,86.393,201199995.0
2005-07-01 05:10:00,86.408,86.443,86.385,86.43,221500000.0
2005-07-01 05:11:00,86.432,86.432,86.373,86.403,484899996.0
2005-07-01 05:12:00,86.396,86.419,86.375,86.385,342799996.0
2005-07-01 05:13:00,86.379,86.402,86.363,86.365,285499997.0
2005-07-01 05:14:00,86.355,86.399,86.355,86.395,216499996.0
2005-07-01 05:15:00,86.365,86.406,86.365,86.38,292399996.0
2005-07-01 05:16:00,86.39,86.435,86.382,86.405,326199999.0
2005-07-01 05:17:00,86.394,86.417,86.382,86.399,174900001.0
2005-07-01 05:18:00,86.416,86.436,86.389,86.4,432300008.0
2005-07-01 05:19:00,86.385,86.418,86.358,86.358,358799998.0
2005-07-01 05:20:00,86.378,86.414,86.365,86.384,233899998.0
2005-07-01 05:21:00,86.417,86.418,86.377,86.377,298399995.0
2005-07-01 05:22:00,86.394,86.416,86.379,86.403,206400000.0
2005-07-01 05:23:00,86.388,86.426,86.367,86.382,250699998.0
2005-07-01 05:24:00,86.382,86.395,86.363,86.364,304600001.0
2005-07-01 05:25:00,86.378,86.411,86.359,86.411,269499999.0
2005-07-01 05:26:00,86.383,86.404,86.363,86.377,277800003.0
2005-07-01 05:27:00,86.365,86.408,86.351,86.384,298700005.0
2005-07-01 05:28:00,86.365,86.416,86.365,86.388,205899997.0
2005-07-01 05:29:00,86.407,86.426,86.388,86.401,173600004.0
2005-07-01 05:30:00,86.403,86.416,86.384,86.387,274000001.0
2005-07-01 05:31:00,86.383,86.423,86.379,86.383,214100003.0
2005-07-01 05:32:00,86.41,86.433,86.393,86.403,121799999.0
2005-07-01 05:33:00,86.421,86.444,86.409,86.423,276599999.0
2005-07-01 05:34:00,86.386,86.418,86.368,86.394,248800001.0
2005-07-01 05:35:00,86.364,86.438,86.364,86.419,278000003.0
2005-07-01 05:36:00,86.386,86.425,86.386,86.395,193299999.0
2005-07-01 05:37:00,86.42,86.443,86.405,86.405,231100001.0
2005-07-01 05:38:00,86.402,86.422,86.381,86.39,121899998.0
2005-07-01 05:39:00,86.367,86.428,86.367,86.42,176099999.0
2005-07-01 05:40:00,86.389,86.425,86.368,86.372,373099998.0
2005-07-01 05:41:00,86.371,86.411,86.365,86.411,227199999.0
2005-07-01 05:42:00,86.401,86.434,86.378,86.393,226400003.0
2005-07-01 05:43:00,86.415,86.43,86.379,86.43,296400003.0
2005-07-01 05:44:00,86.38,86.425,86.377,86.387,233400000.0
2005-07-01 05:45:00,86.388,86.422,86.386,86.4,380299995.0
2005-07-01 05:46:00,86.429,86.438,86.389,86.41,234900001.0
2005-07-01 05:47:00,86.39,86.433,86.364,86.415,330200002.0
2005-07-01 05:48:00,86.415,86.418,86.373,86.373,301700002.0
2005-07-01 05:49:00,86.392,86.401,86.365,86.365,228900003.0
2005-07-01 05:50:00,86.357,86.414,86.357,86.388,177300000.0
2005-07-01 05:51:00,86.378,86.395,86.343,86.395,272700001.0
2005-07-01 05:52:00,86.36,86.407,86.352,86.407,194000001.0
2005-07-01 05:53:00,86.378,86.4,86.344,86.36,209200000.0
2005-07-01 05:54:00,86.374,86.397,86.356,86.356,230899995.0
2005-07-01 05:55:00,86.347,86.39,86.347,86.377,177799999.0
2005-07-01 05:56:00,86.395,86.414,86.37,86.384,228600003.0
2005-07-01 05:57:00,86.402,86.425,86.392,86.392,133700000.0
2005-07-01 05:58:00,86.37,86.426,86.365,86.405,297299997.0
2005-07-01 05:59:00,86.42,86.429,86.388,86.388,173999998.0
2005-07-01 06:00:00,86.392,86.42,86.382,86.392,196800001.0
2005-07-01 06:01:00,86.405,86.428,86.372,86.392,302099996.0
2005-07-01 06:02:00,86.394,86.421,86.384,86.405,228699998.0
2005-07-01 06:03:00,86.409,86.409,86.337,86.337,302799999.0
2005-07-01 06:04:00,86.397,86.399,86.352,86.355,278599995.0
2005-07-01 06:05:00,86.382,86.394,86.327,86.327,257299997.0
2005-07-01 06:06:00,86.352,86.384,86.337,86.346,225799999.0
2005-07-01 06:07:00,86.345,86.368,86.328,86.353,369799996.0
2005-07-01 06:08:00,86.356,86.371,86.339,86.364,216499995.0
2005-07-01 06:09:00,86.37,86.374,86.344,86.359,228799999.0
2005-07-01 06:10:00,86.353,86.39,86.336,86.349,142499998.0
2005-07-01 06:11:00,86.35,86.38,86.339,86.368,280299999.0
2005-07-01 06:12:00,86.318,86.365,86.318,86.355,149000000.0
2005-07-01 06:13:00,86.308,86.344,86.298,86.306,170000000.0
2005-07-01 06:14:00,86.296,86.324,86.243,86.243,215200000.0
2005-07-01 06:15:00,86.258,86.29,86.245,86.262,242500001.0
2005-07-01 06:16:00,86.27,86.3,86.246,86.285,291900000.0
2005-07-01 06:17:00,86.272,86.31,86.271,86.301,239999999.0
2005-07-01 06:18:00,86.302,86.314,86.26,86.28,260600003.0
2005-07-01 06:19:00,86.301,86.328,86.262,86.286,238300001.0
2005-07-01 06:20:00,86.28,86.316,86.274,86.313,134699998.0
2005-07-01 06:21:00,86.307,86.307,86.255,86.273,223900002.0
2005-07-01 06:22:00,86.299,86.313,86.274,86.313,147800001.0
2005-07-01 06:23:00,86.278,86.308,86.268,86.269,174400000.0
2005-07-01 06:24:00,86.288,86.318,86.277,86.277,254799998.0
2005-07-01 06:25:00,86.267,86.317,86.267,86.312,176300002.0
2005-07-01 06:26:00,86.283,86.315,86.275,86.3,274400001.0
2005-07-01 06:27:00,86.275,86.297,86.271,86.284,228699999.0
2005-07-01 06:28:00,86.292,86.311,86.28,86.28,201799998.0
2005-07-01 06:29:00,86.309,86.316,86.283,86.299,347899995.0
2005-07-01 06:30:00,86.291,86.318,86.268,86.311,307000002.0
2005-07-01 06:31:00,86.293,86.317,86.27,86.27,150700000.0
2005-07-01 06:32:00,86.317,86.334,86.299,86.328,226200000.0
2005-07-01 06:33:00,86.32,86.345,86.293,86.333,329300000.0
2005-07-01 06:34:00,86.363,86.373,86.326,86.345,272399998.0
2005-07-01 06:35:00,86.327,86.356,86.319,86.348,272399998.0
2005-07-01 06:36:00,86.335,86.372,86.318,86.346,377700000.0
2005-07-01 06:37:00,86.323,86.355,86.303,86.353,261400004.0
2005-07-01 06:38:00,86.335,86.348,86.287,86.302,240599994.0
2005-07-01 06:39:00,86.322,86.338,86.294,86.298,307000002.0
2005-07-01 06:40:00,86.302,86.346,86.301,86.343,175100001.0
2005-07-01 06:41:00,86.325,86.334,86.296,86.308,269099998.0
2005-07-01 06:42:00,86.298,86.342,86.288,86.311,176300001.0
2005-07-01 06:43:00,86.313,86.339,86.304,86.325,338200002.0
2005-07-01 06:44:00,86.322,86.336,86.296,86.327,280499996.0
2005-07-01 06:45:00,86.304,86.35,86.304,86.346,228700000.0
2005-07-01 06:46:00,86.332,86.345,86.316,86.318,255299998.0
2005-07-01 06:47:00,86.319,86.352,86.302,86.302,225699999.0
2005-07-01 06:48:00,86.31,86.391,86.31,86.387,140799999.0
2005-07-01 06:49:00,86.355,86.403,86.355,86.371,215300002.0
2005-07-01 06:50:00,86.383,86.424,86.383,86.411,395200002.0
2005-07-01 06:51:00,86.388,86.401,86.363,86.368,252700003.0
2005-07-01 06:52:00,86.369,86.406,86.364,86.375,148400000.0
2005-07-01 06:53:00,86.372,86.425,86.354,86.419,240800003.0
2005-07-01 06:54:00,86.399,86.429,86.379,86.389,408199996.0
2005-07-01 06:55:00,86.378,86.406,86.371,86.399,203200001.0
2005-07-01 06:56:00,86.368,86.39,86.342,86.354,280499996.0
2005-07-01 06:57:00,86.372,86.387,86.342,86.367,242399999.0
2005-07-01 06:58:00,86.387,86.39,86.337,86.353,198499999.0
2005-07-01 06:59:00,86.37,86.376,86.339,86.358,165600000.0
2005-07-01 07:00:00,86.323,86.365,86.316,86.349,270599998.0
2005-07-01 07:01:00,86.331,86.36,86.325,86.352,303399994.0
2005-07-01 07:02:00,86.326,86.359,86.309,86.336,400900003.0
2005-07-01 07:03:00,86.313,86.338,86.301,86.317,203599999.0
2005-07-01 07:04:00,86.323,86.36,86.318,86.36,280700000.0
2005-07-01 07:05:00,86.334,86.334,86.296,86.296,199800000.0
2005-07-01 07:06:00,86.315,86.353,86.288,86.292,306899995.0
2005-07-01 07:07:00,86.295,86.309,86.254,86.271,331099997.0
2005-07-01 07:08:00,86.28,86.293,86.256,86.283,209999999.0
2005-07-01 07:09:00,86.268,86.292,86.253,86.292,169600001.0
2005-07-01 07:10:00,86.288,86.302,86.253,86.273,184999998.0
2005-07-01 07:11:00,86.274,86.3,86.257,86.279,315299999.0
2005-07-01 07:12:00,86.255,86.287,86.239,86.245,257000002.0
2005-07-01 07:13:00,86.257,86.269,86.228,86.263,320299999.0
2005-07-01 07:14:00,86.248,86.269,86.238,86.248,256999998.0
2005-07-01 07:15:00,86.238,86.264,86.212,86.228,301700001.0
2005-07-01 07:16:00,86.225,86.26,86.22,86.252,260500003.0
2005-07-01 07:17:00,86.245,86.276,86.227,86.247,206499998.0
2005-07-01 07:18:00,86.222,86.279,86.215,86.25,327600001.0
2005-07-01 07:19:00,86.233,86.26,86.218,86.218,190100000.0
2005-07-01 07:20:00,86.22,86.254,86.212,86.235,155399998.0
2005-07-01 07:21:00,86.215,86.246,86.201,86.238,213999999.0
2005-07-01 07:22:00,86.239,86.243,86.198,86.221,413999996.0
2005-07-01 07:23:00,86.215,86.257,86.198,86.229,212699999.0
2005-07-01 07:24:00,86.252,86.26,86.226,86.24,298999997.0
2005-07-01 07:25:00,86.232,86.262,86.226,86.244,214099997.0
2005-07-01 07:26:00,86.236,86.254,86.205,86.254,275400000.0
2005-07-01 07:27:00,86.231,86.264,86.231,86.251,331899997.0
2005-07-01 07:28:00,86.242,86.255,86.215,86.22,266800003.0
2005-07-01 07:29:00,86.226,86.265,86.206,86.234,235700002.0
2005-07-01 07:30:00,86.215,86.247,86.209,86.236,432699993.0
2005-07-01 07:31:00,86.228,86.25,86.196,86.219,217200001.0
2005-07-01 07:32:00,86.219,86.231,86.182,86.182,121199999.0
2005-07-01 07:33:00,86.186,86.25,86.186,86.245,137699999.0
2005-07-01 07:34:00,86.209,86.236,86.209,86.233,151399999.0
2005-07-01 07:35:00,86.239,86.239,86.207,86.216,355000002.0
2005-07-01 07:36:00,86.202,86.228,86.197,86.213,187299999.0
2005-07-01 07:37:00,86.219,86.234,86.2,86.216,243199999.0
2005-07-01 07:38:00,86.215,86.24,86.194,86.221,250199999.0
2005-07-01 07:39:00,86.221,86.233,86.19,86.19,214399999.0
2005-07-01 07:40:00,86.205,86.24,86.205,86.24,300399999.0
2005-07-01 07:41:00,86.262,86.269,86.216,86.225,213300000.0
2005-07-01 07:42:00,86.214,86.247,86.207,86.225,248900002.0
2005-07-01 07:43:00,86.227,86.252,86.21,86.237,225299999.0
2005-07-01 07:44:00,86.224,86.261,86.22,86.238,181000000.0
2005-07-01 07:45:00,86.234,86.248,86.201,86.201,250400001.0
2005-07-01 07:46:00,86.188,86.213,86.18,86.182,190199998.0
2005-07-01 07:47:00,86.19,86.229,86.186,86.225,371699998.0
2005-07-01 07:48:00,86.185,86.237,86.185,86.215,313599998.0
2005-07-01 07:49:00,86.208,86.23,86.193,86.195,244700003.0
2005-07-01 07:50:00,86.214,86.224,86.177,86.183,225399996.0
2005-07-01 07:51:00,86.207,86.224,86.189,86.206,257599999.0
2005-07-01 07:52:00,86.145,86.193,86.145,86.19,217200003.0
2005-07-01 07:53:00,86.171,86.183,86.144,86.15,207199997.0
2005-07-01 07:54:00,86.138,86.173,86.111,86.128,288500000.0
2005-07-01 07:55:00,86.092,86.128,86.079,86.102,228800000.0
2005-07-01 07:56:00,86.1,86.127,86.08,86.108,363000003.0
2005-07-01 07:57:00,86.093,86.136,86.093,86.104,236600002.0
2005-07-01 07:58:00,86.092,86.125,86.087,86.087,212700000.0
2005-07-01 07:59:00,86.11,86.141,86.105,86.122,184100001.0
2005-07-01 08:00:00,86.126,86.135,86.094,86.12,283999999.0
2005-07-01 08:01:00,86.118,86.127,86.088,86.088,297499996.0
2005-07-01 08:02:00,86.076,86.108,86.069,86.083,279500002.0
2005-07-01 08:03:00,86.092,86.095,86.06,86.06,271600005.0
2005-07-01 08:04:00,86.092,86.092,86.05,86.067,256399997.0
2005-07-01 08:05:00,86.053,86.065,86.029,86.041,255199997.0
2005-07-01 08:06:00,86.042,86.067,86.035,86.061,232699999.0
2005-07-01 08:07:00,86.023,86.073,86.023,86.051,300700000.0
2005-07-01 08:08:00,86.051,86.097,86.045,86.069,211600002.0
2005-07-01 08:09:00,86.07,86.105,86.05,86.086,310600000.0
2005-07-01 08:10:00,86.084,86.115,86.062,86.115,239200002.0
2005-07-01 08:11:00,86.128,86.142,86.095,86.142,266499998.0
2005-07-01 08:12:00,86.103,86.133,86.08,86.101,187200004.0
2005-07-01 08:13:00,86.096,86.128,86.071,86.071,285700001.0
2005-07-01 08:14:00,86.105,86.122,86.078,86.088,293600000.0
2005-07-01 08:15:00,86.085,86.122,86.072,86.094,357900002.0
2005-07-01 08:16:00,86.084,86.1,86.054,86.054,252999999.0
2005-07-01 08:17:00,86.049,86.089,86.049,86.065,234199999.0
2005-07-01 08:18:00,86.074,86.11,86.062,86.108,174499999.0
2005-07-01 08:19:00,86.129,86.143,86.091,86.124,170899998.0
2005-07-01 08:20:00,86.139,86.155,86.11,86.122,226600001.0
2005-07-01 08:21:00,86.116,86.151,86.1,86.133,327600002.0
2005-07-01 08:22:00,86.1,86.147,86.1,86.138,215299994.0
2005-07-01 08:23:00,86.107,86.143,86.091,86.092,254699996.0
2005-07-01 08:24:00,86.1,86.115,86.083,86.11,263299997.0
2005-07-01 08:25:00,86.098,86.131,86.084,86.115,140600000.0
2005-07-01 08:26:00,86.107,86.127,86.095,86.109,210900001.0
2005-07-01 08:27:00,86.108,86.135,86.093,86.1,318200005.0
2005-07-01 08:28:00,86.112,86.131,86.098,86.11,151399999.0
2005-07-01 08:29:00,86.076,86.119,86.064,86.075,309800002.0
2005-07-01 08:30:00,86.063,86.086,86.045,86.08,212400000.0
2005-07-01 08:31:00,86.058,86.087,86.04,86.05,265699996.0
2005-07-01 08:32:00,86.057,86.101,86.057,86.081,326599999.0
2005-07-01 08:33:00,86.084,86.112,86.062,86.062,238499999.0
2005-07-01 08:34:00,86.095,86.102,86.064,86.102,296699999.0
2005-07-01 08:35:00,86.061,86.106,86.058,86.1,245199996.0
2005-07-01 08:36:00,86.084,86.115,86.081,86.102,344299996.0
2005-07-01 08:37:00,86.082,86.132,86.082,86.118,227900000.0
2005-07-01 08:38:00,86.1,86.124,86.08,86.124,249099995.0
2005-07-01 08:39:00,86.099,86.134,86.085,86.109,291399999.0
2005-07-01 08:40:00,86.123,86.141,86.102,86.115,132400002.0
2005-07-01 08:41:00,86.105,86.146,86.104,86.113,235400002.0
2005-07-01 08:42:00,86.13,86.177,86.121,86.174,191900002.0
2005-07-01 08:43:00,86.17,86.181,86.143,86.154,263900001.0
2005-07-01 08:44:00,86.161,86.185,86.142,86.158,129299999.0
2005-07-01 08:45:00,86.163,86.173,86.139,86.146,400899999.0
2005-07-01 08:46:00,86.156,86.166,86.132,86.158,262299997.0
2005-07-01 08:47:00,86.143,86.198,86.143,86.188,204199998.0
2005-07-01 08:48:00,86.173,86.178,86.139,86.139,269999997.0
2005-07-01 08:49:00,86.124,86.159,86.115,86.127,309999996.0
2005-07-01 08:50:00,86.114,86.129,86.093,86.104,318499998.0
2005-07-01 08:51:00,86.098,86.132,86.068,86.068,147899997.0
2005-07-01 08:52:00,86.088,86.118,86.068,86.091,170699999.0
2005-07-01 08:53:00,86.119,86.138,86.086,86.138,267900002.0
2005-07-01 08:54:00,86.14,86.144,86.112,86.125,247099999.0
2005-07-01 08:55:00,86.113,86.152,86.095,86.103,225200005.0
2005-07-01 08:56:00,86.103,86.132,86.094,86.094,300299999.0
2005-07-01 08:57:00,86.113,86.125,86.069,86.081,298000000.0
2005-07-01 08:58:00,86.108,86.14,86.095,86.138,227700002.0
2005-07-01 08:59:00,86.121,86.147,86.094,86.098,111699998.0
2005-07-01 09:00:00,86.134,86.134,86.084,86.109,356799999.0
2005-07-01 09:01:00,86.099,86.13,86.089,86.102,185999999.0
2005-07-01 09:02:00,86.117,86.12,86.078,86.08,247999996.0
2005-07-01 09:03:00,86.106,86.121,86.072,86.101,211700001.0
2005-07-01 09:04:00,86.129,86.166,86.129,86.163,195000002.0
2005-07-01 09:05:00,86.139,86.174,86.117,86.13,266600004.0
2005-07-01 09:06:00,86.095,86.167,86.085,86.161,239900002.0
2005-07-01 09:07:00,86.169,86.169,86.124,86.124,275699994.0
2005-07-01 09:08:00,86.12,86.192,86.108,86.166,282799998.0
2005-07-01 09:09:00,86.197,86.213,86.168,86.196,273999999.0
2005-07-01 09:10:00,86.201,86.253,86.19,86.232,328200003.0
2005-07-01 09:11:00,86.263,86.274,86.226,86.233,265999997.0
2005-07-01 09:12:00,86.252,86.261,86.205,86.219,237400002.0
2005-07-01 09:13:00,86.202,86.242,86.19,86.234,352799999.0
2005-07-01 09:14:00,86.237,86.237,86.188,86.196,159300001.0
2005-07-01 09:15:00,86.252,86.252,86.199,86.215,257799997.0
2005-07-01 09:16:00,86.206,86.23,86.174,86.19,252699996.0
2005-07-01 09:17:00,86.207,86.221,86.182,86.196,304499999.0
2005-07-01 09:18:00,86.209,86.251,86.209,86.249,239800003.0
2005-07-01 09:19:00,86.241,86.265,86.2,86.219,213800002.0
2005-07-01 09:20:00,86.195,86.235,86.175,86.208,366700000.0
2005-07-01 09:21:00,86.215,86.224,86.17,86.17,125900001.0
2005-07-01 09:22:00,86.17,86.208,86.166,86.187,211500001.0
2005-07-01 09:23:00,86.152,86.179,86.147,86.171,214499998.0
2005-07-01 09:24:00,86.155,86.191,86.146,86.157,305100000.0
2005-07-01 09:25:00,86.148,86.191,86.14,86.17,385799999.0
2005-07-01 09:26:00,86.165,86.187,86.156,86.169,47300000.0
2005-07-01 09:27:00,86.178,86.195,86.153,86.165,257000005.0
2005-07-01 09:28:00,86.2,86.202,86.164,86.164,247699997.0
2005-07-01 09:29:00,86.187,86.2,86.146,86.183,192500001.0
2005-07-01 09:30:00,86.168,86.179,86.143,86.155,269100002.0
2005-07-01 09:31:00,86.146,86.198,86.129,86.152,218100000.0
2005-07-01 09:32:00,86.168,86.187,86.147,86.15,184700000.0
2005-07-01 09:33:00,86.154,86.154,86.101,86.127,335499996.0
2005-07-01 09:34:00,86.101,86.128,86.087,86.1,216000002.0
2005-07-01 09:35:00,86.072,86.122,86.072,86.108,204999999.0
2005-07-01 09:36:00,86.095,86.138,86.075,86.096,222200000.0
2005-07-01 09:37:00,86.073,86.15,86.073,86.122,277300002.0
2005-07-01 09:38:00,86.1,86.123,86.086,86.123,276500002.0
2005-07-01 09:39:00,86.115,86.142,86.097,86.127,246600004.0
2005-07-01 09:40:00,86.158,86.167,86.132,86.139,282199998.0
2005-07-01 09:41:00,86.15,86.165,86.121,86.146,200899999.0
2005-07-01 09:42:00,86.147,86.147,86.095,86.116,295700003.0
2005-07-01 09:43:00,86.104,86.135,86.073,86.082,281199998.0
2005-07-01 09:44:00,86.045,86.094,86.045,86.081,214399997.0
2005-07-01 09:45:00,86.05,86.072,86.023,86.038,197700002.0
2005-07-01 09:46:00,86.04,86.083,86.038,86.073,246999996.0
2005-07-01 09:47:00,86.076,86.094,86.06,86.086,397899998.0
2005-07-01 09:48:00,86.075,86.092,86.051,86.077,198299997.0
2005-07-01 09:49:00,86.07,86.096,86.052,86.052,241899999.0
2005-07-01 09:50:00,86.05,86.086,86.037,86.051,249099997.0
2005-07-01 09:51:00,86.067,86.079,86.027,86.042,259300002.0
2005-07-01 09:52:00,86.042,86.077,86.041,86.058,199800001.0
2005-07-01 09:53:00,86.07,86.097,86.052,86.082,300399997.0
2005-07-01 09:54:00,86.079,86.094,86.037,86.043,316399999.0
2005-07-01 09:55:00,86.067,86.085,86.042,86.066,263999996.0
2005-07-01 09:56:00,86.063,86.085,86.041,86.06,262099995.0
2005-07-01 09:57:00,86.067,86.105,86.052,86.105,295100001.0
2005-07-01 09:58:00,86.068,86.103,86.057,86.057,196800002.0
2005-07-01 09:59:00,86.095,86.105,86.064,86.07,282399996.0
2005-07-01 10:00:00,86.111,86.136,86.093,86.104,342499995.0
2005-07-01 10:01:00,86.116,86.164,86.106,86.115,200199995.0
2005-07-01 10:02:00,86.153,86.198,86.138,86.161,171300000.0
2005-07-01 10:03:00,86.166,86.185,86.135,86.15,330400000.0
2005-07-01 10:04:00,86.172,86.179,86.116,86.118,213900000.0
2005-07-01 10:05:00,86.103,86.154,86.096,86.111,280499997.0
2005-07-01 10:06:00,86.093,86.12,86.077,86.096,288100000.0
2005-07-01 10:07:00,86.074,86.109,86.047,86.068,228199998.0
2005-07-01 10:08:00,86.087,86.1,86.044,86.044,226000002.0
2005-07-01 10:09:00,86.051,86.13,86.035,86.13,159000002.0
2005-07-01 10:10:00,86.089,86.132,86.089,86.11,252199998.0
2005-07-01 10:11:00,86.108,86.147,86.099,86.115,248300005.0
2005-07-01 10:12:00,86.129,86.146,86.105,86.112,282799999.0
2005-07-01 10:13:00,86.15,86.152,86.108,86.122,137299999.0
2005-07-01 10:14:00,86.13,86.163,86.113,86.121,169599999.0
2005-07-01 10:15:00,86.147,86.165,86.127,86.138,148799999.0
2005-07-01 10:16:00,86.126,86.166,86.126,86.158,120599999.0
2005-07-01 10:17:00,86.115,86.189,86.115,86.15,381399991.0
2005-07-01 10:18:00,86.152,86.172,86.131,86.169,187500001.0
2005-07-01 10:19:00,86.136,86.175,86.127,86.143,213899995.0
2005-07-01 10:20:00,86.138,86.163,86.108,86.163,245000002.0
2005-07-01 10:21:00,86.145,86.171,86.128,86.153,249400000.0
2005-07-01 10:22:00,86.145,86.179,86.137,86.151,376199996.0
2005-07-01 10:23:00,86.127,86.181,86.127,86.176,209399998.0
2005-07-01 10:24:00,86.133,86.172,86.122,86.15,296899997.0
2005-07-01 10:25:00,86.147,86.187,86.147,86.177,267400000.0
2005-07-01 10:26:00,86.163,86.183,86.146,86.148,272900000.0
2005-07-01 10:27:00,86.136,86.184,86.135,86.164,322899999.0
2005-07-01 10:28:00,86.159,86.186,86.135,86.186,243599997.0
2005-07-01 10:29:00,86.174,86.208,86.166,86.17,172300001.0
2005-07-01 10:30:00,86.199,86.227,86.18,86.188,225999999.0
2005-07-01 10:31:00,86.19,86.232,86.173,86.183,200400003.0
2005-07-01 10:32:00,86.19,86.201,86.156,86.186,414000005.0
2005-07-01 10:33:00,86.183,86.202,86.17,86.172,197199999.0
2005-07-01 10:34:00,86.166,86.195,86.147,86.174,238299996.0
2005-07-01 10:35:00,86.192,86.21,86.17,86.185,284900000.0
2005-07-01 10:36:00,86.161,86.199,86.147,86.161,248800002.0
2005-07-01 10:37:00,86.16,86.206,86.145,86.206,221999996.0
2005-07-01 10:38:00,86.16,86.189,86.147,86.163,339999998.0
2005-07-01 10:39:00,86.141,86.172,86.12,86.14,340599993.0
2005-07-01 10:40:00,86.14,86.194,86.14,86.177,126099999.0
2005-07-01 10:41:00,86.16,86.177,86.138,86.146,226600000.0
2005-07-01 10:42:00,86.153,86.206,86.147,86.176,225700003.0
2005-07-01 10:43:00,86.146,86.199,86.144,86.193,243400002.0
2005-07-01 10:44:00,86.202,86.202,86.149,86.153,451000001.0
2005-07-01 10:45:00,86.18,86.188,86.159,86.174,229400001.0
2005-07-01 10:46:00,86.172,86.174,86.142,86.168,336199998.0
2005-07-01 10:47:00,86.177,86.198,86.156,86.186,268299998.0
2005-07-01 10:48:00,86.187,86.187,86.141,86.152,209000000.0
2005-07-01 10:49:00,86.172,86.197,86.117,86.133,214499999.0
2005-07-01 10:50:00,86.16,86.168,86.128,86.134,75500000.0
2005-07-01 10:51:00,86.113,86.17,86.113,86.161,323400003.0
2005-07-01 10:52:00,86.163,86.194,86.135,86.135,366299997.0
2005-07-01 10:53:00,86.157,86.18,86.139,86.156,218599997.0
2005-07-01 10:54:00,86.147,86.191,86.138,86.172,319700001.0
2005-07-01 10:55:00,86.154,86.208,86.154,86.196,278000002.0
2005-07-01 10:56:00,86.192,86.2,86.151,86.2,247299999.0
2005-07-01 10:57:00,86.184,86.209,86.168,86.187,206100003.0
2005-07-01 10:58:00,86.154,86.177,86.14,86.177,266700002.0
2005-07-01 10:59:00,86.143,86.186,86.143,86.184,183799998.0
2005-07-01 11:00:00,86.168,86.204,86.152,86.179,258299999.0
2005-07-01 11:01:00,86.191,86.196,86.153,86.171,207000000.0
2005-07-01 11:02:00,86.182,86.221,86.172,86.194,221600000.0
2005-07-01 11:03:00,86.2,86.217,86.17,86.204,206699998.0
2005-07-01 11:04:00,86.202,86.225,86.169,86.179,243899998.0
2005-07-01 11:05:00,86.193,86.225,86.182,86.195,283700002.0
2005-07-01 11:06:00,86.198,86.23,86.197,86.226,276400002.0
2005-07-01 11:07:00,86.2,86.237,86.193,86.234,222800000.0
2005-07-01 11:08:00,86.211,86.233,86.17,86.188,378399999.0
2005-07-01 11:09:00,86.188,86.213,86.179,86.183,114799999.0
2005-07-01 11:10:00,86.191,86.217,86.181,86.189,211099999.0
2005-07-01 11:11:00,86.185,86.235,86.185,86.217,294699998.0
2005-07-01 11:12:00,86.211,86.227,86.189,86.19,247500001.0
2005-07-01 11:13:00,86.183,86.205,86.166,86.187,247799999.0
2005-07-01 11:14:00,86.197,86.209,86.153,86.198,272399997.0
2005-07-01 11:15:00,86.159,86.191,86.151,86.184,195800001.0
2005-07-01 11:16:00,86.189,86.213,86.157,86.186,183800001.0
2005-07-01 11:17:00,86.155,86.191,86.145,86.151,228799998.0
2005-07-01 11:18:00,86.187,86.188,86.136,86.141,380999999.0
2005-07-01 11:19:00,86.123,86.19,86.11,86.154,244900000.0
2005-07-01 11:20:00,86.163,86.199,86.14,86.182,460300001.0
2005-07-01 11:21:00,86.167,86.195,86.137,86.195,274400001.0
2005-07-01 11:22:00,86.168,86.203,86.149,86.19,233099999.0
2005-07-01 11:23:00,86.183,86.206,86.163,86.177,269299997.0
2005-07-01 11:24:00,86.2,86.202,86.155,86.185,158999997.0
2005-07-01 11:25:00,86.199,86.209,86.169,86.177,156899999.0
2005-07-01 11:26:00,86.21,86.217,86.176,86.177,299399997.0
2005-07-01 11:27:00,86.217,86.223,86.161,86.186,176799999.0
2005-07-01 11:28:00,86.193,86.234,86.182,86.2,220400002.0
2005-07-01 11:29:00,86.226,86.226,86.166,86.177,365299999.0
2005-07-01 11:30:00,86.207,86.217,86.174,86.19,251300002.0
2005-07-01 11:31:00,86.199,86.213,86.175,86.198,347500008.0
2005-07-01 11:32:00,86.216,86.249,86.21,86.233,265599998.0
2005-07-01 11:33:00,86.245,86.25,86.204,86.204,314299999.0
2005-07-01 11:34:00,86.245,86.27,86.227,86.243,276299997.0
2005-07-01 11:35:00,86.272,86.303,86.247,86.294,255000002.0
2005-07-01 11:36:00,86.281,86.3,86.263,86.276,279000000.0
2005-07-01 11:37:00,86.277,86.308,86.265,86.268,199999998.0
2005-07-01 11:38:00,86.274,86.285,86.252,86.264,184799999.0
2005-07-01 11:39:00,86.29,86.317,86.282,86.306,334800002.0
2005-07-01 11:40:00,86.309,86.322,86.273,86.283,301200002.0
2005-07-01 11:41:00,86.283,86.303,86.272,86.293,229599997.0
2005-07-01 11:42:00,86.301,86.339,86.289,86.339,252599997.0
2005-07-01 11:43:00,86.352,86.354,86.281,86.297,187599999.0
2005-07-01 11:44:00,86.352,86.394,86.337,86.377,291699997.0
2005-07-01 11:45:00,86.397,86.401,86.353,86.363,372799997.0
2005-07-01 11:46:00,86.35,86.355,86.32,86.332,400599996.0
2005-07-01 11:47:00,86.298,86.348,86.293,86.348,263000000.0
2005-07-01 11:48:00,86.308,86.336,86.296,86.318,382500003.0
2005-07-01 11:49:00,86.314,86.34,86.294,86.304,284899997.0
2005-07-01 11:50:00,86.324,86.348,86.293,86.313,240199994.0
2005-07-01 11:51:00,86.278,86.315,86.262,86.296,287000001.0
2005-07-01 11:52:00,86.285,86.311,86.27,86.282,262599998.0
2005-07-01 11:53:00,86.275,86.311,86.272,86.291,404899997.0
2005-07-01 11:54:00,86.309,86.334,86.283,86.31,268099996.0
2005-07-01 11:55:00,86.313,86.341,86.296,86.312,286199998.0
2005-07-01 11:56:00,86.289,86.326,86.276,86.326,150399998.0
2005-07-01 11:57:00,86.315,86.342,86.29,86.308,217699997.0
2005-07-01 11:58:00,86.303,86.334,86.288,86.315,279799998.0
2005-07-01 11:59:00,86.312,86.319,86.264,86.276,260500000.0
2005-07-01 12:00:00,86.268,86.317,86.268,86.306,398800002.0
2005-07-01 12:01:00,86.289,86.309,86.257,86.285,335800000.0
2005-07-01 12:02:00,86.298,86.321,86.25,86.303,242300001.0
2005-07-01 12:03:00,86.317,86.344,86.289,86.31,202000000.0
2005-07-01 12:04:00,86.313,86.33,86.287,86.287,204699999.0
2005-07-01 12:05:00,86.295,86.312,86.273,86.276,222900002.0
2005-07-01 12:06:00,86.287,86.304,86.271,86.283,275399998.0
2005-07-01 12:07:00,86.285,86.318,86.264,86.274,370099998.0
2005-07-01 12:08:00,86.269,86.329,86.269,86.322,127100000.0
2005-07-01 12:09:00,86.304,86.323,86.291,86.294,274300000.0
2005-07-01 12:10:00,86.325,86.35,86.3,86.308,297299998.0
2005-07-01 12:11:00,86.318,86.368,86.298,86.36,203300000.0
2005-07-01 12:12:00,86.339,86.39,86.336,86.386,178399998.0
2005-07-01 12:13:00,86.39,86.39,86.317,86.317,219300001.0
2005-07-01 12:14:00,86.334,86.371,86.328,86.362,310199994.0
2005-07-01 12:15:00,86.339,86.369,86.322,86.361,162599998.0
2005-07-01 12:16:00,86.372,86.377,86.335,86.339,145100000.0
2005-07-01 12:17:00,86.355,86.379,86.312,86.339,282699998.0
2005-07-01 12:18:00,86.362,86.375,86.326,86.329,169000000.0
2005-07-01 12:19:00,86.37,86.396,86.349,86.374,144799999.0
2005-07-01 12:20:00,86.397,86.398,86.367,86.372,247499998.0
2005-07-01 12:21:00,86.37,86.37,86.317,86.34,298400002.0
2005-07-01 12:22:00,86.358,86.383,86.331,86.358,255500001.0
2005-07-01 12:23:00,86.358,86.37,86.341,86.361,220000003.0
2005-07-01 12:24:00,86.326,86.374,86.32,86.352,137900002.0
2005-07-01 12:25:00,86.342,86.366,86.322,86.322,151899998.0
2005-07-01 12:26:00,86.352,86.361,86.326,86.331,246700004.0
2005-07-01 12:27:00,86.353,86.373,86.326,86.326,235199994.0
2005-07-01 12:28:00,86.37,86.418,86.353,86.386,315799998.0
2005-07-01 12:29:00,86.398,86.425,86.383,86.413,280499997.0
2005-07-01 12:30:00,86.402,86.441,86.402,86.437,190700003.0
2005-07-01 12:31:00,86.455,86.462,86.396,86.411,248999998.0
2005-07-01 12:32:00,86.425,86.435,86.394,86.41,166299999.0
2005-07-01 12:33:00,86.398,86.434,86.393,86.4,360699998.0
2005-07-01 12:34:00,86.405,86.456,86.399,86.405,314399997.0
2005-07-01 12:35:00,86.401,86.421,86.377,86.384,304899996.0
2005-07-01 12:36:00,86.387,86.42,86.376,86.4,183499999.0
2005-07-01 12:37:00,86.383,86.427,86.383,86.4,284400006.0
2005-07-01 12:38:00,86.438,86.468,86.402,86.42,156699995.0
2005-07-01 12:39:00,86.381,86.415,86.368,86.396,275499997.0
2005-07-01 12:40:00,86.401,86.424,86.379,86.38,298199999.0
2005-07-01 12:41:00,86.4,86.403,86.372,86.383,196900002.0
2005-07-01 12:42:00,86.378,86.401,86.358,86.379,237500000.0
2005-07-01 12:43:00,86.405,86.408,86.359,86.359,220299997.0
2005-07-01 12:44:00,86.361,86.399,86.345,86.359,237599997.0
2005-07-01 12:45:00,86.347,86.387,86.345,86.359,348799997.0
2005-07-01 12:46:00,86.348,86.39,86.333,86.35,329200002.0
2005-07-01 12:47:00,86.346,86.376,86.336,86.357,196600001.0
2005-07-01 12:48:00,86.384,86.39,86.35,86.369,274700000.0
2005-07-01 12:49:00,86.378,86.396,86.34,86.342,290099998.0
2005-07-01 12:50:00,86.345,86.393,86.322,86.36,334399997.0
2005-07-01 12:51:00,86.326,86.389,86.326,86.375,248599999.0
2005-07-01 12:52:00,86.363,86.395,86.35,86.38,343700002.0
2005-07-01 12:53:00,86.379,86.405,86.324,86.352,161099999.0
2005-07-01 12:54:00,86.4,86.402,86.342,86.361,313100000.0
2005-07-01 12:55:00,86.368,86.404,86.352,86.402,223500002.0
2005-07-01 12:56:00,86.392,86.403,86.341,86.361,223700001.0
2005-07-01 12:57:00,86.383,86.391,86.349,86.365,230299997.0
2005-07-01 12:58:00,86.383,86.406,86.368,86.378,251599997.0
2005-07-01 12:59:00,86.39,86.404,86.359,86.359,249600001.0
2005-07-01 13:00:00,86.364,86.418,86.358,86.402,353700000.0
2005-07-01 13:01:00,86.415,86.425,86.384,86.401,543800004.0
2005-07-01 13:02:00,86.395,86.423,86.37,86.38,281400002.0
2005-07-01 13:03:00,86.38,86.422,86.36,86.402,253799996.0
2005-07-01 13:04:00,86.373,86.417,86.368,86.416,233199995.0
2005-07-01 13:05:00,86.414,86.43,86.389,86.403,225600002.0
2005-07-01 13:06:00,86.372,86.408,86.364,86.38,291600000.0
2005-07-01 13:07:00,86.392,86.411,86.363,86.372,288999996.0
2005-07-01 13:08:00,86.372,86.394,86.35,86.394,295899996.0
2005-07-01 13:09:00,86.366,86.415,86.351,86.368,284299997.0
2005-07-01 13:10:00,86.363,86.394,86.355,86.362,154500000.0
2005-07-01 13:11:00,86.351,86.405,86.351,86.392,245400001.0
2005-07-01 13:12:00,86.392,86.402,86.36,86.388,263099998.0
2005-07-01 13:13:00,86.408,86.418,86.364,86.366,244199996.0
2005-07-01 13:14:00,86.402,86.408,86.358,86.366,380699999.0
2005-07-01 13:15:00,86.407,86.407,86.355,86.36,266000001.0
2005-07-01 13:16:00,86.36,86.402,86.337,86.396,408399996.0
2005-07-01 13:17:00,86.407,86.431,86.345,86.383,152400001.0
2005-07-01 13:18:00,86.397,86.402,86.368,86.401,435699993.0
2005-07-01 13:19:00,86.396,86.435,86.396,86.418,144200000.0
2005-07-01 13:20:00,86.423,86.439,86.4,86.4,171099997.0
2005-07-01 13:21:00,86.43,86.433,86.385,86.385,213100003.0
2005-07-01 13:22:00,86.39,86.429,86.378,86.4,293100001.0
2005-07-01 13:23:00,86.392,86.41,86.352,86.37,184199997.0
2005-07-01 13:24:00,86.353,86.383,86.332,86.376,330199998.0
2005-07-01 13:25:00,86.368,86.389,86.349,86.352,305799994.0
2005-07-01 13:26:00,86.371,86.4,86.355,86.382,286600001.0
2005-07-01 13:27:00,86.36,86.397,86.35,86.377,298000000.0
2005-07-01 13:28:00,86.385,86.394,86.335,86.335,157399998.0
2005-07-01 13:29:00,86.345,86.388,86.313,86.374,196900001.0
2005-07-01 13:30:00,86.402,86.402,86.346,86.352,230399997.0
2005-07-01 13:31:00,86.353,86.378,86.337,86.356,147500000.0
2005-07-01 13:32:00,86.327,86.362,86.309,86.343,158700001.0
2005-07-01 13:33:00,86.336,86.364,86.327,86.344,217600000.0
2005-07-01 13:34:00,86.348,86.381,86.34,86.358,207000002.0
2005-07-01 13:35:00,86.328,86.378,86.317,86.361,336800001.0
2005-07-01 13:36:00,86.367,86.395,86.357,86.366,363700001.0
2005-07-01 13:37:00,86.383,86.387,86.354,86.371,300799999.0
2005-07-01 13:38:00,86.351,86.386,86.344,86.373,192399999.0
2005-07-01 13:39:00,86.344,86.392,86.344,86.392,145999997.0
2005-07-01 13:40:00,86.372,86.401,86.367,86.367,209199997.0
2005-07-01 13:41:00,86.357,86.413,86.357,86.392,324399996.0
2005-07-01 13:42:00,86.399,86.417,86.379,86.383,370399998.0
2005-07-01 13:43:00,86.41,86.455,86.389,86.433,242399998.0
2005-07-01 13:44:00,86.457,86.457,86.42,86.438,304499999.0
2005-07-01 13:45:00,86.434,86.46,86.42,86.443,233700000.0
2005-07-01 13:46:00,86.413,86.449,86.404,86.425,366000000.0
2005-07-01 13:47:00,86.419,86.47,86.419,86.463,298700000.0
2005-07-01 13:48:00,86.449,86.453,86.418,86.433,245799997.0
2005-07-01 13:49:00,86.416,86.45,86.412,86.447,248300001.0
2005-07-01 13:50:00,86.404,86.431,86.376,86.431,365100000.0
2005-07-01 13:51:00,86.437,86.461,86.428,86.432,211400000.0
2005-07-01 13:52:00,86.414,86.456,86.414,86.439,180500000.0
2005-07-01 13:53:00,86.439,86.473,86.424,86.44,302399997.0
2005-07-01 13:54:00,86.425,86.47,86.425,86.467,172499999.0
2005-07-01 13:55:00,86.477,86.478,86.427,86.451,198999999.0
2005-07-01 13:56:00,86.477,86.48,86.448,86.461,129200001.0
2005-07-01 13:57:00,86.461,86.487,86.446,86.487,222599998.0
2005-07-01 13:58:00,86.482,86.492,86.436,86.464,239599995.0
2005-07-01 13:59:00,86.466,86.479,86.437,86.447,239899997.0
2005-07-01 14:00:00,86.453,86.473,86.429,86.457,190599997.0
2005-07-01 14:01:00,86.46,86.471,86.415,86.428,153600000.0
2005-07-01 14:02:00,86.442,86.47,86.423,86.43,130899998.0
2005-07-01 14:03:00,86.477,86.529,86.436,86.447,276199995.0
2005-07-01 14:04:00,86.461,86.481,86.451,86.47,349300001.0
2005-07-01 14:05:00,86.477,86.49,86.458,86.481,241900001.0
2005-07-01 14:06:00,86.451,86.489,86.432,86.468,183599999.0
2005-07-01 14:07:00,86.454,86.486,86.452,86.47,322399995.0
2005-07-01 14:08:00,86.474,86.495,86.464,86.473,260700000.0
2005-07-01 14:09:00,86.491,86.509,86.449,86.449,204600000.0
2005-07-01 14:10:00,86.486,86.496,86.465,86.493,303000000.0
2005-07-01 14:11:00,86.476,86.485,86.436,86.462,121900001.0
2005-07-01 14:12:00,86.502,86.502,86.456,86.456,200500002.0
2005-07-01 14:13:00,86.494,86.501,86.461,86.466,89000002.0
2005-07-01 14:14:00,86.478,86.491,86.447,86.472,264800001.0
2005-07-01 14:15:00,86.45,86.507,86.444,86.502,163399998.0
2005-07-01 14:16:00,86.489,86.501,86.458,86.458,182199997.0
2005-07-01 14:17:00,86.473,86.5,86.459,86.481,257899996.0
2005-07-01 14:18:00,86.489,86.503,86.455,86.466,280200000.0
2005-07-01 14:19:00,86.468,86.481,86.439,86.439,186499996.0
2005-07-01 14:20:00,86.471,86.493,86.406,86.423,192700000.0
2005-07-01 14:21:00,86.436,86.455,86.396,86.41,189799995.0
2005-07-01 14:22:00,86.391,86.427,86.386,86.427,323299997.0
2005-07-01 14:23:00,86.411,86.434,86.382,86.398,234099999.0
2005-07-01 14:24:00,86.398,86.43,86.365,86.4,231100002.0
2005-07-01 14:25:00,86.41,86.428,86.374,86.387,294299999.0
2005-07-01 14:26:00,86.396,86.421,86.385,86.402,366400001.0
2005-07-01 14:27:00,86.408,86.444,86.407,86.421,362099996.0
2005-07-01 14:28:00,86.394,86.43,86.394,86.42,210199995.0
2005-07-01 14:29:00,86.432,86.446,86.415,86.428,409999995.0
2005-07-01 14:30:00,86.409,86.448,86.386,86.407,345400001.0
2005-07-01 14:31:00,86.396,86.443,86.379,86.421,365899995.0
2005-07-01 14:32:00,86.429,86.445,86.406,86.412,149299998.0
2005-07-01 14:33:00,86.422,86.461,86.42,86.448,305400000.0
2005-07-01 14:34:00,86.446,86.481,86.434,86.458,130900000.0
2005-07-01 14:35:00,86.438,86.465,86.414,86.444,295899996.0
2005-07-01 14:36:00,86.401,86.457,86.401,86.447,218099997.0
2005-07-01 14:37:00,86.431,86.451,86.416,86.435,334000002.0
2005-07-01 14:38:00,86.432,86.449,86.4,86.4,325700005.0
2005-07-01 14:39:00,86.418,86.454,86.4,86.423,313999993.0
2005-07-01 14:40:00,86.393,86.451,86.373,86.419,423200002.0
2005-07-01 14:41:00,86.425,86.458,86.411,86.42,303500000.0
2005-07-01 14:42:00,86.431,86.463,86.424,86.427,156900000.0
2005-07-01 14:43:00,86.416,86.443,86.403,86.438,242499997.0
2005-07-01 14:44:00,86.423,86.457,86.394,86.442,284000000.0
2005-07-01 14:45:00,86.439,86.46,86.422,86.46,234899998.0
2005-07-01 14:46:00,86.455,86.463,86.422,86.443,163300003.0
2005-07-01 14:47:00,86.477,86.485,86.429,86.44,264700003.0
2005-07-01 14:48:00,86.445,86.462,86.433,86.454,247099998.0
2005-07-01 14:49:00,86.457,86.481,86.442,86.444,200900003.0
2005-07-01 14:50:00,86.487,86.506,86.455,86.481,222200002.0
2005-07-01 14:51:00,86.514,86.528,86.46,86.472,185600001.0
2005-07-01 14:52:00,86.483,86.511,86.46,86.48,248100000.0
2005-07-01 14:53:00,86.484,86.512,86.464,86.482,199600001.0
2005-07-01 14:54:00,86.486,86.51,86.476,86.498,325900001.0
2005-07-01 14:55:00,86.497,86.507,86.462,86.48,259099996.0
2005-07-01 14:56:00,86.509,86.518,86.476,86.485,276199998.0
2005-07-01 14:57:00,86.475,86.513,86.46,86.506,239899997.0
2005-07-01 14:58:00,86.516,86.521,86.473,86.477,304400001.0
2005-07-01 14:59:00,86.472,86.515,86.46,86.491,253000000.0
2005-07-01 15:00:00,86.512,86.522,86.479,86.488,238799997.0
2005-07-01 15:01:00,86.502,86.515,86.475,86.497,247299999.0
2005-07-01 15:02:00,86.48,86.511,86.473,86.508,246999999.0
2005-07-01 15:03:00,86.488,86.512,86.475,86.496,249699996.0
2005-07-01 15:04:00,86.489,86.515,86.477,86.499,159800003.0
2005-07-01 15:05:00,86.512,86.512,86.475,86.481,167000000.0
2005-07-01 15:06:00,86.487,86.503,86.46,86.462,360900007.0
2005-07-01 15:07:00,86.467,86.485,86.445,86.475,289800001.0
2005-07-01 15:08:00,86.439,86.476,86.43,86.433,325800002.0
2005-07-01 15:09:00,86.453,86.454,86.41,86.422,202200001.0
2005-07-01 15:10:00,86.427,86.456,86.388,86.404,324600000.0
2005-07-01 15:11:00,86.388,86.431,86.371,86.394,282199996.0
2005-07-01 15:12:00,86.402,86.413,86.379,86.391,148499999.0
2005-07-01 15:13:00,86.38,86.424,86.359,86.395,325900001.0
2005-07-01 15:14:00,86.38,86.404,86.368,86.395,274499997.0
2005-07-01 15:15:00,86.382,86.428,86.37,86.398,168799998.0
2005-07-01 15:16:00,86.373,86.4,86.351,86.351,295700001.0
2005-07-01 15:17:00,86.365,86.385,86.336,86.376,352000000.0
2005-07-01 15:18:00,86.367,86.368,86.33,86.331,237299999.0
2005-07-01 15:19:00,86.345,86.419,86.338,86.373,253999998.0
2005-07-01 15:20:00,86.4,86.414,86.353,86.362,273899998.0
2005-07-01 15:21:00,86.361,86.393,86.344,86.355,194100000.0
2005-07-01 15:22:00,86.353,86.379,86.325,86.366,376299999.0
2005-07-01 15:23:00,86.364,86.379,86.334,86.365,356299996.0
2005-07-01 15:24:00,86.402,86.438,86.355,86.37,262900000.0
2005-07-01 15:25:00,86.36,86.385,86.349,86.355,286700000.0
2005-07-01 15:26:00,86.34,86.367,86.325,86.345,303299999.0
2005-07-01 15:27:00,86.356,86.359,86.31,86.332,349800000.0
2005-07-01 15:28:00,86.35,86.365,86.31,86.323,232500000.0
2005-07-01 15:29:00,86.334,86.374,86.323,86.354,110799997.0
2005-07-01 15:30:00,86.36,86.381,86.33,86.344,175999999.0
2005-07-01 15:31:00,86.345,86.373,86.331,86.344,315000000.0
2005-07-01 15:32:00,86.327,86.369,86.321,86.326,274200002.0
2005-07-01 15:33:00,86.352,86.372,86.325,86.325,235400003.0
2005-07-01 15:34:00,86.321,86.367,86.318,86.363,351600006.0
2005-07-01 15:35:00,86.35,86.411,86.35,86.384,167399996.0
2005-07-01 15:36:00,86.337,86.391,86.337,86.359,248999999.0
2005-07-01 15:37:00,86.336,86.375,86.336,86.375,185400000.0
2005-07-01 15:38:00,86.34,86.364,86.32,86.324,355200000.0
2005-07-01 15:39:00,86.372,86.418,86.322,86.323,237699999.0
2005-07-01 15:40:00,86.303,86.365,86.303,86.35,132400001.0
2005-07-01 15:41:00,86.35,86.463,86.35,86.377,227799999.0
2005-07-01 15:42:00,86.352,86.379,86.338,86.37,261699999.0
2005-07-01 15:43:00,86.35,86.379,86.343,86.355,251900000.0
2005-07-01 15:44:00,86.346,86.398,86.338,86.369,285399995.0
2005-07-01 15:45:00,86.362,86.418,86.362,86.398,122600000.0
2005-07-01 15:46:00,86.372,86.401,86.356,86.398,308899999.0
2005-07-01 15:47:00,86.4,86.42,86.35,86.35,176099999.0
2005-07-01 15:48:00,86.377,86.396,86.357,86.358,240499997.0
2005-07-01 15:49:00,86.36,86.42,86.357,86.386,194699998.0
2005-07-01 15:50:00,86.346,86.39,86.344,86.359,313100001.0
2005-07-01 15:51:00,86.382,86.407,86.352,86.407,395700001.0
2005-07-01 15:52:00,86.408,86.431,86.385,86.398,361499996.0
2005-07-01 15:53:00,86.435,86.442,86.402,86.417,252600001.0
2005-07-01 15:54:00,86.403,86.428,86.373,86.398,223600000.0
2005-07-01 15:55:00,86.37,86.437,86.364,86.401,196999997.0
2005-07-01 15:56:00,86.395,86.421,86.368,86.408,253400003.0
2005-07-01 15:57:00,86.425,86.497,86.406,86.451,324499999.0
2005-07-01 15:58:00,86.396,86.429,86.384,86.403,261699997.0
2005-07-01 15:59:00,86.39,86.426,86.377,86.426,229199998.0
2005-07-01 16:00:00,86.432,86.434,86.366,86.371,285599996.0
2005-07-01 16:01:00,86.375,86.413,86.363,86.408,353099992.0
2005-07-01 16:02:00,86.397,86.419,86.372,86.38,97400000.0
2005-07-01 16:03:00,86.392,86.399,86.321,86.35,254199998.0
2005-07-01 16:04:00,86.336,86.346,86.3,86.3,373399998.0
2005-07-01 16:05:00,86.332,86.337,86.294,86.296,189400000.0
2005-07-01 16:06:00,86.303,86.325,86.274,86.298,227699998.0
2005-07-01 16:07:00,86.325,86.325,86.266,86.28,169300000.0
2005-07-01 16:08:00,86.306,86.341,86.298,86.33,231500003.0
2005-07-01 16:09:00,86.349,86.359,86.323,86.357,237199995.0
2005-07-01 16:10:00,86.358,86.395,86.338,86.372,245599999.0
2005-07-01 16:11:00,86.379,86.379,86.336,86.351,227900003.0
2005-07-01 16:12:00,86.374,86.404,86.342,86.38,240199999.0
2005-07-01 16:13:00,86.362,86.379,86.311,86.311,310799999.0
2005-07-01 16:14:00,86.296,86.317,86.27,86.31,251499997.0
2005-07-01 16:15:00,86.253,86.292,86.245,86.272,141399999.0
2005-07-01 16:16:00,86.235,86.254,86.209,86.217,222199999.0
2005-07-01 16:17:00,86.258,86.29,86.228,86.236,238799998.0
2005-07-01 16:18:00,86.332,86.332,86.227,86.227,82799999.0
2005-07-01 16:19:00,86.275,86.285,86.229,86.265,252200003.0
2005-07-01 16:20:00,86.258,86.258,86.181,86.181,221000001.0
2005-07-01 16:21:00,86.147,86.224,86.144,86.192,198000000.0
2005-07-01 16:22:00,86.132,86.221,86.127,86.221,138599999.0
2005-07-01 16:23:00,86.204,86.283,86.197,86.281,400899999.0
2005-07-01 16:24:00,86.293,86.318,86.274,86.298,133200000.0
2005-07-01 16:25:00,86.295,86.317,86.267,86.276,172900001.0
2005-07-01 16:26:00,86.257,86.289,86.238,86.242,207599998.0
2005-07-01 16:27:00,86.274,86.279,86.219,86.231,280299998.0
2005-07-01 16:28:00,86.216,86.235,86.18,86.182,412399999.0
2005-07-01 16:29:00,86.178,86.22,86.169,86.187,145300002.0
2005-07-01 16:30:00,86.212,86.213,86.155,86.158,176299999.0
2005-07-01 16:31:00,86.178,86.191,86.146,86.158,278100000.0
2005-07-01 16:32:00,86.163,86.2,86.161,86.164,128099999.0
2005-07-01 16:33:00,86.19,86.205,86.151,86.178,283100003.0
2005-07-01 16:34:00,86.192,86.192,86.149,86.15,100000000.0
2005-07-01 16:35:00,86.174,86.205,86.167,86.188,276600001.0
2005-07-01 16:36:00,86.199,86.253,86.189,86.212,268499996.0
2005-07-01 16:37:00,86.192,86.232,86.183,86.189,297899998.0
2005-07-01 16:38:00,86.158,86.17,86.122,86.122,227400002.0
2005-07-01 16:39:00,86.121,86.167,86.105,86.158,313300000.0
2005-07-01 16:40:00,86.168,86.186,86.143,86.162,231600000.0
2005-07-01 16:41:00,86.153,86.182,86.141,86.16,252200003.0
2005-07-01 16:42:00,86.15,86.182,86.125,86.143,230899998.0
2005-07-01 16:43:00,86.164,86.194,86.134,86.173,332999999.0
2005-07-01 16:44:00,86.209,86.209,86.163,86.164,203399999.0
2005-07-01 16:45:00,86.164,86.193,86.142,86.154,228800001.0
2005-07-01 16:46:00,86.138,86.162,86.111,86.122,330099999.0
2005-07-01 16:47:00,86.137,86.142,86.11,86.11,257600002.0
2005-07-01 16:48:00,86.113,86.13,86.084,86.097,221799997.0
2005-07-01 16:49:00,86.091,86.128,86.085,86.122,209399997.0
2005-07-01 16:50:00,86.117,86.142,86.094,86.104,404400001.0
2005-07-01 16:51:00,86.082,86.129,86.081,86.091,244899996.0
2005-07-01 16:52:00,86.05,86.106,86.047,86.064,241399999.0
2005-07-01 16:53:00,86.087,86.101,86.063,86.074,269300004.0
2005-07-01 16:54:00,86.061,86.135,86.061,86.132,198499996.0
2005-07-01 16:55:00,86.149,86.17,86.122,86.122,201800000.0
2005-07-01 16:56:00,86.158,86.158,86.117,86.128,232399999.0
2005-07-01 16:57:00,86.135,86.172,86.13,86.151,267900002.0
2005-07-01 16:58:00,86.147,86.169,86.13,86.137,195800000.0
2005-07-01 16:59:00,86.157,86.173,86.131,86.141,174100000.0
2005-07-01 17:00:00,86.141,86.16,86.117,86.137,302300001.0
2005-07-01 17:01:00,86.1,86.155,86.097,86.139,330899992.0
2005-07-01 17:02:00,86.13,86.144,86.108,86.126,212199997.0
2005-07-01 17:03:00,86.147,86.156,86.106,86.112,251000000.0
2005-07-01 17:04:00,86.154,86.185,86.139,86.185,116899999.0
2005-07-01 17:05:00,86.192,86.209,86.145,86.162,287700000.0
2005-07-01 17:06:00,86.151,86.188,86.134,86.168,309200005.0
2005-07-01 17:07:00,86.158,86.194,86.144,86.166,260300000.0
2005-07-01 17:08:00,86.182,86.197,86.161,86.18,166099997.0
2005-07-01 17:09:00,86.201,86.208,86.147,86.178,373099999.0
2005-07-01 17:10:00,86.2,86.22,86.189,86.2,310399996.0
2005-07-01 17:11:00,86.184,86.22,86.178,86.211,328300000.0
2005-07-01 17:12:00,86.193,86.225,86.18,86.183,221899997.0
2005-07-01 17:13:00,86.215,86.215,86.15,86.172,316100001.0
2005-07-01 17:14:00,86.19,86.278,86.172,86.188,312400002.0
2005-07-01 17:15:00,86.168,86.194,86.155,86.158,310800006.0
2005-07-01 17:16:00,86.19,86.194,86.148,86.173,244299995.0
2005-07-01 17:17:00,86.165,86.177,86.136,86.157,291699996.0
2005-07-01 17:18:00,86.166,86.183,86.116,86.129,294900004.0
2005-07-01 17:19:00,86.146,86.158,86.106,86.137,322400002.0
2005-07-01 17:20:00,86.138,86.162,86.126,86.135,377599998.0
2005-07-01 17:21:00,86.124,86.149,86.102,86.138,258899999.0
2005-07-01 17:22:00,86.112,86.132,86.066,86.079,134400000.0
2005-07-01 17:23:00,86.077,86.128,86.072,86.105,315800005.0
2005-07-01 17:24:00,86.14,86.14,86.099,86.111,206900000.0
2005-07-01 17:25:00,86.115,86.145,86.099,86.122,271699999.0
2005-07-01 17:26:00,86.103,86.13,86.085,86.1,242899997.0
2005-07-01 17:27:00,86.067,86.146,86.061,86.146,258199997.0
2005-07-01 17:28:00,86.144,86.156,86.102,86.107,171199999.0
2005-07-01 17:29:00,86.119,86.138,86.092,86.1,263899999.0
2005-07-01 17:30:00,86.064,86.132,86.064,86.125,220000001.0
2005-07-01 17:31:00,86.086,86.128,86.086,86.119,234699996.0
2005-07-01 17:32:00,86.098,86.135,86.085,86.109,297199999.0
2005-07-01 17:33:00,86.127,86.135,86.094,86.119,303800001.0
2005-07-01 17:34:00,86.098,86.148,86.095,86.13,286699998.0
2005-07-01 17:35:00,86.147,86.149,86.112,86.12,176000002.0
2005-07-01 17:36:00,86.134,86.159,86.106,86.106,172600000.0
2005-07-01 17:37:00,86.121,86.151,86.117,86.149,306700000.0
2005-07-01 17:38:00,86.12,86.143,86.104,86.114,213700000.0
2005-07-01 17:39:00,86.108,86.139,86.101,86.135,218799999.0
2005-07-01 17:40:00,86.121,86.16,86.113,86.132,201299998.0
2005-07-01 17:41:00,86.117,86.141,86.106,86.106,247299996.0
2005-07-01 17:42:00,86.11,86.161,86.1,86.16,182399999.0
2005-07-01 17:43:00,86.146,86.176,86.137,86.151,176700000.0
2005-07-01 17:44:00,86.159,86.178,86.145,86.16,255299998.0
2005-07-01 17:45:00,86.154,86.182,86.136,86.145,260200007.0
2005-07-01 17:46:00,86.158,86.158,86.103,86.13,176900003.0
2005-07-01 17:47:00,86.123,86.158,86.116,86.124,348400000.0
2005-07-01 17:48:00,86.13,86.143,86.098,86.098,292499997.0
2005-07-01 17:49:00,86.114,86.148,86.1,86.106,163499998.0
2005-07-01 17:50:00,86.1,86.143,86.093,86.134,295399999.0
2005-07-01 17:51:00,86.093,86.145,86.09,86.145,189899998.0
2005-07-01 17:52:00,86.098,86.146,86.098,86.138,215999999.0
2005-07-01 17:53:00,86.113,86.129,86.091,86.1,308400000.0
2005-07-01 17:54:00,86.098,86.113,86.066,86.097,316000000.0
2005-07-01 17:55:00,86.122,86.122,86.067,86.071,244000000.0
2005-07-01 17:56:00,86.082,86.112,86.074,86.09,318400004.0
2005-07-01 17:57:00,86.098,86.112,86.068,86.069,221000000.0
2005-07-01 17:58:00,86.097,86.13,86.082,86.098,270999997.0
2005-07-01 17:59:00,86.102,86.116,86.08,86.097,244399997.0
2005-07-01 18:00:00,86.101,86.132,86.081,86.132,278300001.0
2005-07-01 18:01:00,86.105,86.171,86.095,86.121,1809099987.0
2005-07-01 18:02:00,86.16,86.16,86.12,86.13,2074699996.0
2005-07-01 18:03:00,86.14,86.15,86.13,86.14,2074699996.0
2005-07-01 18:04:00,86.15,86.15,86.13,86.13,2074699996.0
2005-07-01 18:05:00,86.14,86.15,86.13,86.13,2074699996.0
2005-07-01 18:06:00,86.12,86.145,86.073,86.09,2074699996.0
2005-07-01 18:07:00,86.09,86.11,86.08,86.09,2027299985.0
2005-07-01 18:08:00,86.08,86.09,86.06,86.07,2027299985.0
2005-07-01 18:09:00,86.058,86.087,86.038,86.063,2027299985.0
2005-07-01 18:10:00,86.085,86.12,86.042,86.079,1895499998.0
2005-07-01 18:11:00,86.061,86.118,86.061,86.118,815799995.0
2005-07-01 18:12:00,86.105,86.128,86.071,86.095,1124300000.0
2005-07-01 18:13:00,86.071,86.127,86.071,86.111,1640100000.0
2005-07-01 18:14:00,86.11,86.13,86.1,86.12,1222199993.0
2005-07-01 18:15:00,86.13,86.14,86.1,86.11,1222199993.0
2005-07-01 18:16:00,86.1,86.12,86.1,86.1,1222199993.0
2005-07-01 18:17:00,86.078,86.099,86.049,86.055,1222199993.0
2005-07-01 18:18:00,86.059,86.132,86.047,86.066,1139699999.0
2005-07-01 18:19:00,86.059,86.091,86.029,86.048,2135500004.0
2005-07-01 18:20:00,86.055,86.057,86.007,86.015,1679600001.0
2005-07-01 18:21:00,86.048,86.07,86.021,86.031,1893299996.0
2005-07-01 18:22:00,86.045,86.065,85.994,86.012,1339899989.0
2005-07-01 18:23:00,86.05,86.08,86.04,86.07,2098200005.0
2005-07-01 18:24:00,86.06,86.11,86.05,86.11,2098200005.0
2005-07-01 18:25:00,86.105,86.13,86.06,86.101,2098200005.0
2005-07-01 18:26:00,86.12,86.12,86.09,86.09,1291100001.0
2005-07-01 18:27:00,86.078,86.1,86.044,86.071,1291100001.0
2005-07-01 18:28:00,86.062,86.097,86.032,86.066,1690199989.0
2005-07-01 18:29:00,86.049,86.101,86.037,86.062,1157999999.0
2005-07-01 18:30:00,86.048,86.068,86.028,86.04,747899996.0
2005-07-01 18:31:00,86.041,86.083,86.025,86.083,1402900001.0
2005-07-01 18:32:00,86.078,86.093,86.04,86.064,1906499995.0
2005-07-01 18:33:00,86.09,86.1,86.06,86.08,2018799999.0
2005-07-01 18:34:00,86.059,86.095,86.036,86.047,2018799999.0
2005-07-01 18:35:00,86.075,86.086,86.032,86.037,1915399984.0
2005-07-01 18:36:00,86.028,86.089,86.018,86.089,955599998.0
2005-07-01 18:37:00,86.077,86.098,86.034,86.064,1084999987.0
2005-07-01 18:38:00,86.072,86.091,86.021,86.069,779299997.0
2005-07-01 18:39:00,86.057,86.092,86.054,86.088,1239500010.0
2005-07-01 18:40:00,86.045,86.09,86.032,86.046,1625199992.0
2005-07-01 18:41:00,86.04,86.079,86.004,86.053,1068999998.0
2005-07-01 18:42:00,86.05,86.08,86.021,86.053,1321399996.0
2005-07-01 18:43:00,86.051,86.068,86.027,86.043,448400002.0
2005-07-01 18:44:00,86.034,86.059,85.994,86.03,992800004.0
2005-07-01 18:45:00,86.021,86.064,86.018,86.034,640399994.0
2005-07-01 18:46:00,86.03,86.049,85.992,86.011,842200001.0
2005-07-01 18:47:00,86.038,86.051,86.006,86.012,233300000.0
2005-07-01 18:48:00,86.039,86.069,86.017,86.048,493199997.0
2005-07-01 18:49:00,86.035,86.07,86.021,86.054,607899993.0
2005-07-01 18:50:00,86.04,86.09,86.032,86.089,794199995.0
2005-07-01 18:51:00,86.085,86.101,86.041,86.059,1216800002.0
2005-07-01 18:52:00,86.066,86.102,86.058,86.072,1221899997.0
2005-07-01 18:53:00,86.103,86.124,86.067,86.109,1681599990.0
2005-07-01 18:54:00,86.116,86.136,86.042,86.042,1411099991.0
2005-07-01 18:55:00,86.086,86.134,86.086,86.105,1822799995.0
2005-07-01 18:56:00,86.088,86.123,86.074,86.123,292900000.0
2005-07-01 18:57:00,86.085,86.125,86.076,86.113,609599987.0
2005-07-01 18:58:00,86.103,86.123,86.071,86.071,995599988.0
2005-07-01 18:59:00,86.049,86.099,86.028,86.08,1245899998.0
2005-07-01 19:00:00,86.059,86.133,86.059,86.122,310200003.0
2005-07-01 19:01:00,86.125,86.16,86.105,86.105,452799996.0
2005-07-01 19:02:00,86.132,86.165,86.11,86.117,231900000.0
2005-07-01 19:03:00,86.106,86.154,86.102,86.123,588799997.0
2005-07-01 19:04:00,86.126,86.171,86.116,86.151,348199997.0
2005-07-01 19:05:00,86.14,86.165,86.105,86.134,412200000.0
2005-07-01 19:06:00,86.096,86.138,86.084,86.119,876999994.0
2005-07-01 19:07:00,86.12,86.156,86.083,86.112,1505099998.0
2005-07-01 19:08:00,86.099,86.156,86.099,86.12,1890799994.0
2005-07-01 19:09:00,86.127,86.153,86.088,86.132,1056200001.0
2005-07-01 19:10:00,86.12,86.14,86.115,86.122,302999996.0
2005-07-01 19:11:00,86.11,86.145,86.086,86.137,711699999.0
2005-07-01 19:12:00,86.097,86.126,86.094,86.126,221499997.0
2005-07-01 19:13:00,86.112,86.123,86.078,86.09,432600001.0
2005-07-01 19:14:00,86.109,86.115,86.074,86.08,417600003.0
2005-07-01 19:15:00,86.062,86.119,86.052,86.07,1099599997.0
2005-07-01 19:16:00,86.079,86.108,86.057,86.078,619299998.0
2005-07-01 19:17:00,86.08,86.102,86.037,86.074,763199998.0
2005-07-01 19:18:00,86.052,86.083,86.028,86.042,577500003.0
2005-07-01 19:19:00,86.022,86.093,86.022,86.064,1257499996.0
2005-07-01 19:20:00,86.081,86.1,86.035,86.052,654500000.0
2005-07-01 19:21:00,86.073,86.097,86.035,86.097,751100003.0
2005-07-01 19:22:00,86.078,86.094,86.052,86.083,224699999.0
2005-07-01 19:23:00,86.078,86.088,86.029,86.045,1642899993.0
2005-07-01 19:24:00,86.094,86.104,86.064,86.079,597600000.0
2005-07-01 19:25:00,86.075,86.098,86.054,86.075,1387500008.0
2005-07-01 19:26:00,86.065,86.097,86.047,86.058,1782400002.0
2005-07-01 19:27:00,86.069,86.093,86.037,86.062,1394900003.0
2005-07-01 19:28:00,86.042,86.092,86.036,86.092,1095099989.0
2005-07-01 19:29:00,86.102,86.102,86.052,86.066,280599999.0
2005-07-01 19:30:00,86.06,86.093,86.048,86.079,859099989.0
2005-07-01 19:31:00,86.044,86.106,86.038,86.061,569399999.0
2005-07-01 19:32:00,86.077,86.116,86.057,86.063,902299994.0
2005-07-01 19:33:00,86.049,86.11,86.046,86.077,723200001.0
2005-07-01 19:34:00,86.08,86.118,86.051,86.06,940500003.0
2005-07-01 19:35:00,86.105,86.145,86.088,86.125,964099995.0
2005-07-01 19:36:00,86.112,86.124,86.075,86.084,742800009.0
2005-07-01 19:37:00,86.109,86.123,86.093,86.099,237800001.0
2005-07-01 19:38:00,86.095,86.126,86.073,86.107,937700003.0
2005-07-01 19:39:00,86.097,86.116,86.074,86.074,697299993.0
2005-07-01 19:40:00,86.082,86.115,86.057,86.058,912699999.0
2005-07-01 19:41:00,86.09,86.131,86.077,86.097,901599998.0
2005-07-01 19:42:00,86.086,86.12,86.066,86.105,1009700001.0
2005-07-01 19:43:00,86.094,86.12,86.069,86.084,462399996.0
2005-07-01 19:44:00,86.084,86.119,86.057,86.076,773099990.0
2005-07-01 19:45:00,86.069,86.114,86.053,86.084,441799996.0
2005-07-01 19:46:00,86.06,86.111,86.054,86.095,880999997.0
2005-07-01 19:47:00,86.064,86.095,86.049,86.095,267700000.0
2005-07-01 19:48:00,86.067,86.105,86.04,86.088,1050099988.0
2005-07-01 19:49:00,86.059,86.104,86.059,86.086,618300002.0
2005-07-01 19:50:00,86.095,86.106,86.048,86.048,464999998.0
2005-07-01 19:51:00,86.045,86.095,86.045,86.085,642300002.0
2005-07-01 19:52:00,86.053,86.091,86.034,86.06,456700001.0
2005-07-01 19:53:00,86.083,86.094,86.035,86.039,657800001.0
2005-07-01 19:54:00,86.057,86.098,86.025,86.073,622600003.0
2005-07-01 19:55:00,86.081,86.104,86.071,86.085,233099997.0
2005-07-01 19:56:00,86.104,86.119,86.093,86.096,530600002.0
2005-07-01 19:57:00,86.088,86.117,86.064,86.09,522599994.0
2005-07-01 19:58:00,86.102,86.122,86.065,86.065,1020500005.0
2005-07-01 19:59:00,86.072,86.107,86.052,86.058,859299997.0
2005-07-01 20:00:00,86.056,86.091,86.037,86.057,537200000.0
2005-07-01 20:01:00,86.055,86.087,86.041,86.087,584799995.0
2005-07-01 20:02:00,86.077,86.098,86.053,86.079,464199999.0
2005-07-01 20:03:00,86.076,86.098,86.058,86.073,476600006.0
2005-07-01 20:04:00,86.061,86.104,86.044,86.091,351200001.0
2005-07-01 20:05:00,86.092,86.113,86.062,86.097,517400002.0
2005-07-01 20:06:00,86.066,86.095,86.036,86.036,635699997.0
2005-07-01 20:07:00,86.075,86.099,86.05,86.06,451200000.0
2005-07-01 20:08:00,86.112,86.114,86.066,86.098,717599998.0
2005-07-01 20:09:00,86.1,86.122,86.065,86.075,589499998.0
2005-07-01 20:10:00,86.08,86.127,86.072,86.096,605399998.0
2005-07-01 20:11:00,86.092,86.104,86.052,86.066,1409099991.0
2005-07-01 20:12:00,86.08,86.127,86.06,86.085,1594000000.0
2005-07-01 20:13:00,86.12,86.124,86.069,86.078,899700000.0
2005-07-01 20:14:00,86.101,86.145,86.081,86.096,525800003.0
2005-07-01 20:15:00,86.099,86.126,86.057,86.104,985399998.0
2005-07-01 20:16:00,86.135,86.135,86.07,86.07,1365500006.0
2005-07-01 20:17:00,86.079,86.132,86.079,86.097,234899999.0
2005-07-01 20:18:00,86.091,86.122,86.084,86.116,239000003.0
2005-07-01 20:19:00,86.098,86.129,86.082,86.09,1761300006.0
2005-07-01 20:20:00,86.103,86.124,86.078,86.101,1402999990.0
2005-07-01 20:21:00,86.102,86.115,86.082,86.09,507200002.0
2005-07-01 20:22:00,86.073,86.136,86.073,86.115,860899996.0
2005-07-01 20:23:00,86.117,86.156,86.101,86.127,576800000.0
2005-07-01 20:24:00,86.144,86.152,86.096,86.13,502999996.0
2005-07-01 20:25:00,86.128,86.152,86.076,86.093,593899998.0
2005-07-01 20:26:00,86.104,86.155,86.094,86.127,371000000.0
2005-07-01 20:27:00,86.15,86.15,86.09,86.112,1117800006.0
2005-07-01 20:28:00,86.13,86.14,86.12,86.13,1669499993.0
2005-07-01 20:29:00,86.12,86.13,86.11,86.12,1669499993.0
2005-07-01 20:30:00,86.1,86.13,86.1,86.12,1669499993.0
2005-07-01 20:31:00,86.098,86.123,86.077,86.119,1669499993.0
2005-07-01 20:32:00,86.12,86.13,86.12,86.12,612199995.0
2005-07-01 20:33:00,86.122,86.124,86.065,86.079,612199995.0
2005-07-01 20:34:00,86.108,86.135,86.085,86.098,419399997.0
2005-07-01 20:35:00,86.109,86.129,86.095,86.116,634499996.0
2005-07-01 20:36:00,86.096,86.13,86.062,86.076,541099996.0
2005-07-01 20:37:00,86.084,86.12,86.051,86.051,484699997.0
2005-07-01 20:38:00,86.052,86.107,86.052,86.075,1345300000.0
2005-07-01 20:39:00,86.039,86.107,86.028,86.078,1202799998.0
2005-07-01 20:40:00,86.085,86.114,86.06,86.088,1771199989.0
2005-07-01 20:41:00,86.096,86.109,86.056,86.076,931500001.0
2005-07-01 20:42:00,86.068,86.124,86.062,86.099,702600002.0
2005-07-01 20:43:00,86.1,86.131,86.069,86.094,565500005.0
2005-07-01 20:44:00,86.093,86.127,86.078,86.09,1059599993.0
2005-07-01 20:45:00,86.1,86.128,86.048,86.063,1098899994.0
2005-07-01 20:46:00,86.107,86.129,86.076,86.076,741000001.0
2005-07-01 20:47:00,86.073,86.129,86.069,86.096,1139699997.0
2005-07-01 20:48:00,86.075,86.118,86.057,86.057,793499999.0
2005-07-01 20:49:00,86.072,86.127,86.067,86.118,738900003.0
2005-07-01 20:50:00,86.118,86.127,86.063,86.067,831199992.0
2005-07-01 20:51:00,86.073,86.126,86.063,86.086,744699999.0
2005-07-01 20:52:00,86.096,86.147,86.074,86.115,588999998.0
2005-07-01 20:53:00,86.108,86.149,86.093,86.13,1336299991.0
2005-07-01 20:54:00,86.119,86.126,86.073,86.085,458600000.0
2005-07-01 20:55:00,86.091,86.129,86.071,86.104,1040700002.0
2005-07-01 20:56:00,86.107,86.151,86.101,86.122,986400002.0
2005-07-01 20:57:00,86.127,86.152,86.11,86.11,1328900001.0
2005-07-01 20:58:00,86.11,86.14,86.11,86.12,2104499989.0
2005-07-01 20:59:00,86.11,86.12,86.1,86.1,2104499989.0
2005-07-01 21:00:00,86.096,86.125,86.073,86.08,2104499989.0
2005-07-01 21:01:00,86.12,86.12,86.11,86.12,872800000.0
2005-07-01 21:02:00,86.099,86.128,86.062,86.113,872800000.0
2005-07-01 21:03:00,86.106,86.127,86.083,86.105,557099996.0
2005-07-01 21:04:00,86.092,86.137,86.086,86.117,372199999.0
2005-07-01 21:05:00,86.112,86.141,86.089,86.115,238300001.0
2005-07-01 21:06:00,86.09,86.122,86.074,86.098,572299998.0
2005-07-01 21:07:00,86.077,86.108,86.056,86.106,613099997.0
2005-07-01 21:08:00,86.102,86.114,86.046,86.079,545099998.0
2005-07-01 21:09:00,86.069,86.094,86.06,86.092,346000000.0
2005-07-01 21:10:00,86.069,86.095,86.044,86.056,468599999.0
2005-07-01 21:11:00,86.088,86.101,86.043,86.073,317100004.0
2005-07-01 21:12:00,86.048,86.081,86.037,86.055,560799999.0
2005-07-01 21:13:00,86.062,86.096,86.044,86.056,1001400002.0
2005-07-01 21:14:00,86.078,86.097,86.05,86.072,1067599995.0
2005-07-01 21:15:00,86.078,86.093,86.037,86.09,1264300000.0
2005-07-01 21:16:00,86.061,86.097,86.038,86.09,825800000.0
2005-07-01 21:17:00,86.098,86.101,86.039,86.059,1469200001.0
2005-07-01 21:18:00,86.065,86.097,86.057,86.091,617999992.0
2005-07-01 21:19:00,86.087,86.102,86.037,86.091,1114900004.0
2005-07-01 21:20:00,86.087,86.097,86.037,86.065,1427799997.0
2005-07-01 21:21:00,86.073,86.09,86.031,86.068,1888199985.0
2005-07-01 21:22:00,86.081,86.098,86.04,86.074,1343099995.0
2005-07-01 21:23:00,86.09,86.092,86.013,86.066,901599996.0
2005-07-01 21:24:00,86.075,86.101,86.067,86.09,788500006.0
2005-07-01 21:25:00,86.067,86.116,86.06,86.099,1318799991.0
2005-07-01 21:26:00,86.076,86.11,86.058,86.088,475099998.0
2005-07-01 21:27:00,86.092,86.111,86.064,86.091,529400004.0
2005-07-01 21:28:00,86.116,86.133,86.078,86.098,291799996.0
2005-07-01 21:29:00,86.097,86.108,86.044,86.088,686500002.0
2005-07-01 21:30:00,86.079,86.107,86.052,86.078,405299998.0
2005-07-01 21:31:00,86.073,86.103,86.057,86.101,375400000.0
2005-07-01 21:32:00,86.076,86.097,86.042,86.068,1295599994.0
2005-07-01 21:33:00,86.041,86.096,86.034,86.096,196199999.0
2005-07-01 21:34:00,86.083,86.116,86.05,86.066,355900000.0
2005-07-01 21:35:00,86.078,86.13,86.078,86.12,283899998.0
2005-07-01 21:36:00,86.078,86.111,86.066,86.078,250899998.0
2005-07-01 21:37:00,86.074,86.124,86.074,86.1,512899997.0
2005-07-01 21:38:00,86.087,86.09,86.043,86.072,486099999.0
2005-07-01 21:39:00,86.091,86.127,86.078,86.117,216399998.0
2005-07-01 21:40:00,86.084,86.099,86.035,86.064,384300001.0
2005-07-01 21:41:00,86.067,86.098,86.055,86.081,325499996.0
2005-07-01 21:42:00,86.069,86.112,86.045,86.097,600900001.0
2005-07-01 21:43:00,86.094,86.11,86.056,86.083,553199998.0
2005-07-01 21:44:00,86.072,86.108,86.056,86.104,1245099994.0
2005-07-01 21:45:00,86.077,86.104,86.046,86.08,994499994.0
2005-07-01 21:46:00,86.077,86.103,86.045,86.057,533400003.0
2005-07-01 21:47:00,86.05,86.106,86.049,86.06,804000001.0
2005-07-01 21:48:00,86.082,86.111,86.047,86.054,425199999.0
2005-07-01 21:49:00,86.049,86.102,86.036,86.047,592699993.0
2005-07-01 21:50:00,86.061,86.1,86.055,86.084,221100000.0
2005-07-01 21:51:00,86.08,86.109,86.057,86.057,382100005.0
2005-07-01 21:52:00,86.074,86.093,86.03,86.036,517099997.0
2005-07-01 21:53:00,86.051,86.093,86.049,86.086,373099996.0
2005-07-01 21:54:00,86.058,86.087,86.045,86.052,220400002.0
2005-07-01 21:55:00,86.052,86.115,86.052,86.075,243500000.0
2005-07-01 21:56:00,86.084,86.13,86.074,86.074,495399996.0
2005-07-01 21:57:00,86.098,86.119,86.079,86.11,178500001.0
2005-07-01 21:58:00,86.089,86.121,86.081,86.112,348200000.0
2005-07-01 21:59:00,86.093,86.107,86.013,86.094,679499994.0
2005-07-01 22:00:00,86.089,86.12,86.066,86.09,583099997.0
2005-07-01 22:01:00,86.097,86.118,86.073,86.101,876899996.0
2005-07-01 22:02:00,86.093,86.127,86.087,86.1,1349299989.0
2005-07-01 22:03:00,86.091,86.127,86.079,86.104,320099997.0
2005-07-01 22:04:00,86.121,86.131,86.094,86.115,875999998.0
2005-07-01 22:05:00,86.108,86.152,86.102,86.152,354899998.0
2005-07-01 22:06:00,86.112,86.154,86.11,86.154,221300000.0
2005-07-01 22:07:00,86.132,86.158,86.119,86.141,205499999.0
2005-07-01 22:08:00,86.157,86.163,86.129,86.131,231700002.0
2005-07-01 22:09:00,86.133,86.152,86.11,86.144,324500001.0
2005-07-01 22:10:00,86.136,86.163,86.118,86.139,256400001.0
2005-07-01 22:11:00,86.16,86.186,86.136,86.136,420000001.0
2005-07-01 22:12:00,86.126,86.163,86.122,86.152,348499994.0
2005-07-01 22:13:00,86.146,86.175,86.13,86.155,486000001.0
2005-07-01 22:14:00,86.137,86.156,86.127,86.142,286400005.0
2005-07-01 22:15:00,86.156,86.167,86.132,86.138,540399998.0
2005-07-01 22:16:00,86.12,86.171,86.118,86.165,433199995.0
2005-07-01 22:17:00,86.174,86.189,86.148,86.148,233399995.0
2005-07-01 22:18:00,86.156,86.18,86.14,86.165,231300002.0
2005-07-01 22:19:00,86.16,86.186,86.157,86.174,183199997.0
2005-07-01 22:20:00,86.151,86.179,86.145,86.177,155699997.0
2005-07-01 22:21:00,86.158,86.178,86.158,86.174,183900000.0
2005-07-01 22:22:00,86.155,86.178,86.137,86.148,426799999.0
2005-07-01 22:23:00,86.157,86.178,86.153,86.165,182399999.0
2005-07-01 22:24:00,86.123,86.174,86.119,86.154,211300000.0
2005-07-01 22:25:00,86.155,86.178,86.149,86.174,340900000.0
2005-07-01 22:26:00,86.162,86.173,86.143,86.148,300799998.0
2005-07-01 22:27:00,86.18,86.187,86.147,86.147,815900002.0
2005-07-01 22:28:00,86.136,86.179,86.134,86.166,249499999.0
2005-07-01 22:29:00,86.163,86.184,86.14,86.14,414200001.0
2005-07-01 22:30:00,86.166,86.18,86.134,86.166,505299998.0
2005-07-01 22:31:00,86.167,86.171,86.15,86.15,333099997.0
2005-07-01 22:32:00,86.142,86.185,86.142,86.166,352400005.0
2005-07-01 22:33:00,86.152,86.182,86.138,86.17,462299999.0
2005-07-01 22:34:00,86.148,86.182,86.135,86.153,605299996.0
2005-07-01 22:35:00,86.192,86.192,86.153,86.158,322000002.0
2005-07-01 22:36:00,86.171,86.184,86.128,86.135,469299995.0
2005-07-01 22:37:00,86.133,86.16,86.128,86.16,220200002.0
2005-07-01 22:38:00,86.134,86.155,86.128,86.145,211399998.0
2005-07-01 22:39:00,86.144,86.173,86.129,86.155,322000003.0
2005-07-01 22:40:00,86.132,86.174,86.132,86.163,294699999.0
2005-07-01 22:41:00,86.146,86.181,86.144,86.181,334600001.0
2005-07-01 22:42:00,86.18,86.186,86.149,86.155,130000001.0
2005-07-01 22:43:00,86.182,86.202,86.151,86.165,738799996.0
2005-07-01 22:44:00,86.165,86.188,86.141,86.141,386499998.0
2005-07-01 22:45:00,86.158,86.191,86.144,86.173,278899999.0
2005-07-01 22:46:00,86.139,86.172,86.127,86.153,336599997.0
2005-07-01 22:47:00,86.158,86.18,86.144,86.18,267400001.0
2005-07-01 22:48:00,86.146,86.175,86.121,86.148,548600002.0
2005-07-01 22:49:00,86.144,86.185,86.132,86.146,400299998.0
2005-07-01 22:50:00,86.161,86.176,86.142,86.142,238399996.0
2005-07-01 22:51:00,86.177,86.177,86.127,86.132,711100000.0
2005-07-01 22:52:00,86.15,86.181,86.145,86.167,183999999.0
2005-07-01 22:53:00,86.173,86.178,86.087,86.14,300799996.0
2005-07-01 22:54:00,86.134,86.16,86.119,86.137,277100006.0
2005-07-01 22:55:00,86.155,86.17,86.134,86.135,451099995.0
2005-07-01 22:56:00,86.138,86.164,86.119,86.142,282700003.0
2005-07-01 22:57:00,86.151,86.178,86.115,86.145,252399999.0
2005-07-01 22:58:00,86.147,86.17,86.136,86.166,201900000.0
2005-07-01 22:59:00,86.164,86.195,86.116,86.195,279199998.0
2005-07-03 23:00:00,86.224,86.224,86.119,86.119,218399998.0
2005-07-03 23:01:00,86.108,86.11,86.067,86.077,106300000.0
2005-07-03 23:02:00,86.062,86.062,86.022,86.025,209200000.0
2005-07-03 23:03:00,86.02,86.046,86.011,86.025,193199996.0
2005-07-03 23:04:00,86.011,86.048,86.0,86.048,179999997.0
2005-07-03 23:05:00,86.015,86.041,86.01,86.02,133999997.0
2005-07-03 23:06:00,86.009,86.024,85.987,85.997,292500002.0
2005-07-03 23:07:00,86.017,86.018,85.994,86.013,242099998.0
2005-07-03 23:08:00,86.007,86.029,85.995,86.004,345299998.0
2005-07-03 23:09:00,86.027,86.03,85.994,86.009,294500000.0
2005-07-03 23:10:00,86.016,86.029,85.997,86.004,381799995.0
2005-07-03 23:11:00,86.013,86.036,86.005,86.01,275400000.0
2005-07-03 23:12:00,86.003,86.024,85.991,86.006,248699998.0
2005-07-03 23:13:00,86.009,86.009,85.972,85.975,155400001.0
2005-07-03 23:14:00,86.006,86.012,85.982,85.983,351100005.0
2005-07-03 23:15:00,86.005,86.022,85.983,86.007,160499999.0
2005-07-03 23:16:00,85.988,86.023,85.988,86.02,210499995.0
2005-07-03 23:17:00,86.022,86.028,85.993,86.014,287799998.0
2005-07-03 23:18:00,86.016,86.028,86.003,86.008,180700000.0
2005-07-03 23:19:00,86.019,86.019,85.971,85.991,268199993.0
2005-07-03 23:20:00,85.994,86.028,85.99,86.018,273400001.0
2005-07-03 23:21:00,86.029,86.034,86.009,86.028,289799996.0
2005-07-03 23:22:00,86.004,86.037,86.004,86.033,363000002.0
2005-07-03 23:23:00,86.028,86.047,86.012,86.019,285600005.0
2005-07-03 23:24:00,86.032,86.045,86.015,86.035,260000004.0
2005-07-03 23:25:00,86.023,86.055,86.023,86.05,324400000.0
2005-07-03 23:26:00,86.048,86.048,86.018,86.031,199300001.0
2005-07-03 23:27:00,86.024,86.064,86.024,86.057,257499997.0
2005-07-03 23:28:00,86.035,86.05,86.008,86.03,175900001.0
2005-07-03 23:29:00,86.03,86.05,86.018,86.05,380299999.0
2005-07-03 23:30:00,86.055,86.055,86.016,86.03,239399999.0
2005-07-03 23:31:00,86.035,86.042,86.022,86.031,253800001.0
2005-07-03 23:32:00,86.028,86.063,86.014,86.029,320199997.0
2005-07-03 23:33:00,86.04,86.064,86.023,86.049,186600000.0
2005-07-03 23:34:00,86.071,86.082,86.048,86.073,324000000.0
2005-07-03 23:35:00,86.06,86.085,86.024,86.085,269999996.0
2005-07-03 23:36:00,86.07,86.089,86.045,86.068,183299999.0
2005-07-03 23:37:00,86.058,86.058,86.032,86.041,174099996.0
2005-07-03 23:38:00,86.037,86.058,86.028,86.045,265900000.0
2005-07-03 23:39:00,86.062,86.062,86.017,86.03,282700001.0
2005-07-03 23:40:00,86.062,86.071,86.04,86.071,243700000.0
2005-07-03 23:41:00,86.069,86.069,86.038,86.054,306099999.0
2005-07-03 23:42:00,86.031,86.066,86.022,86.04,333699999.0
2005-07-03 23:43:00,86.034,86.06,86.021,86.043,347900000.0
2005-07-03 23:44:00,86.043,86.045,86.008,86.024,332199999.0
2005-07-03 23:45:00,86.027,86.049,86.018,86.049,121699998.0
2005-07-03 23:46:00,86.051,86.051,86.018,86.018,65000000.0
2005-07-03 23:47:00,86.022,86.055,86.013,86.034,189600002.0
2005-07-03 23:48:00,86.04,86.05,86.024,86.03,249199997.0
2005-07-03 23:49:00,86.018,86.038,86.011,86.015,198500001.0
2005-07-03 23:50:00,86.047,86.047,86.014,86.032,248000000.0
2005-07-03 23:51:00,86.035,86.045,85.994,86.007,211799998.0
2005-07-03 23:52:00,86.015,86.037,86.005,86.021,300000003.0
2005-07-03 23:53:00,86.025,86.036,86.013,86.028,197200002.0
2005-07-03 23:54:00,86.026,86.078,86.016,86.078,252300001.0
2005-07-03 23:55:00,86.067,86.091,86.05,86.091,134200002.0
2005-07-03 23:56:00,86.081,86.095,86.066,86.066,265299995.0
2005-07-03 23:57:00,86.08,86.084,86.05,86.056,221299997.0
2005-07-03 23:58:00,86.076,86.102,86.06,86.079,173600002.0
2005-07-03 23:59:00,86.054,86.1,86.054,86.082,140199998.0
2005-07-04 00:00:00,86.086,86.111,86.064,86.067,234399998.0
2005-07-04 00:01:00,86.089,86.1,86.052,86.067,321700000.0
2005-07-04 00:02:00,86.063,86.094,86.041,86.08,244099997.0
2005-07-04 00:03:00,86.082,86.084,86.039,86.084,263299997.0
2005-07-04 00:04:00,86.048,86.093,86.048,86.093,185799998.0
2005-07-04 00:05:00,86.075,86.09,86.042,86.065,317199998.0
2005-07-04 00:06:00,86.04,86.082,86.017,86.064,277099998.0
2005-07-04 00:07:00,86.064,86.108,86.023,86.069,415399995.0
2005-07-04 00:08:00,86.055,86.086,86.038,86.069,204299999.0
2005-07-04 00:09:00,86.079,86.08,85.986,85.986,202399997.0
2005-07-04 00:10:00,86.038,86.038,85.992,86.003,83399999.0
2005-07-04 00:11:00,86.003,86.048,85.998,86.048,161500001.0
2005-07-04 00:12:00,86.037,86.065,86.021,86.049,181399999.0
2005-07-04 00:13:00,86.067,86.079,86.015,86.015,122699999.0
2005-07-04 00:14:00,86.055,86.1,86.05,86.081,233599998.0
2005-07-04 00:15:00,86.089,86.089,86.046,86.065,226399998.0
2005-07-04 00:16:00,86.063,86.084,86.036,86.073,272800000.0
2005-07-04 00:17:00,86.099,86.099,86.036,86.04,150999997.0
2005-07-04 00:18:00,86.077,86.089,86.057,86.089,190499994.0
2005-07-04 00:19:00,86.085,86.106,86.07,86.082,148900001.0
2005-07-04 00:20:00,86.07,86.082,86.03,86.058,291399997.0
2005-07-04 00:21:00,86.095,86.105,86.042,86.042,266599996.0
2005-07-04 00:22:00,86.036,86.081,86.036,86.057,164100000.0
2005-07-04 00:23:00,86.013,86.086,86.013,86.061,277900000.0
2005-07-04 00:24:00,86.066,86.098,86.035,86.098,243899999.0
2005-07-04 00:25:00,86.103,86.124,86.077,86.094,213499998.0
2005-07-04 00:26:00,86.096,86.115,86.073,86.115,150900000.0
2005-07-04 00:27:00,86.087,86.13,86.081,86.112,342599999.0
2005-07-04 00:28:00,86.101,86.112,86.066,86.071,309899996.0
2005-07-04 00:29:00,86.067,86.103,86.062,86.09,229600003.0
2005-07-04 00:30:00,86.073,86.082,86.046,86.052,263099997.0
2005-07-04 00:31:00,86.074,86.109,86.068,86.095,306600002.0
2005-07-04 00:32:00,86.096,86.104,86.036,86.065,376099997.0
2005-07-04 00:33:00,86.07,86.078,86.044,86.069,263699997.0
2005-07-04 00:34:00,86.059,86.09,86.027,86.055,262500003.0
2005-07-04 00:35:00,86.07,86.075,86.037,86.059,333099997.0
2005-07-04 00:36:00,86.048,86.082,86.032,86.055,208100001.0
2005-07-04 00:37:00,86.033,86.081,86.021,86.028,334099996.0
2005-07-04 00:38:00,86.049,86.06,86.023,86.06,109300000.0
2005-07-04 00:39:00,86.071,86.087,86.041,86.086,173000000.0
2005-07-04 00:40:00,86.104,86.107,86.075,86.095,254000000.0
2005-07-04 00:41:00,86.068,86.11,86.068,86.089,197599996.0
2005-07-04 00:42:00,86.089,86.11,86.07,86.105,258699999.0
2005-07-04 00:43:00,86.09,86.12,86.069,86.12,230899997.0
2005-07-04 00:44:00,86.088,86.109,86.079,86.079,358899995.0
2005-07-04 00:45:00,86.091,86.118,86.091,86.117,128199997.0
2005-07-04 00:46:00,86.092,86.113,86.086,86.113,184400000.0
2005-07-04 00:47:00,86.093,86.113,86.055,86.075,414699998.0
2005-07-04 00:48:00,86.09,86.098,86.068,86.074,306399993.0
2005-07-04 00:49:00,86.08,86.098,86.058,86.079,322799996.0
2005-07-04 00:50:00,86.057,86.077,86.038,86.053,227400000.0
2005-07-04 00:51:00,86.061,86.066,86.017,86.032,318899999.0
2005-07-04 00:52:00,86.031,86.031,85.983,86.01,306699995.0
2005-07-04 00:53:00,86.024,86.042,85.994,86.006,140099998.0
2005-07-04 00:54:00,86.009,86.036,85.995,86.034,218200002.0
2005-07-04 00:55:00,86.033,86.052,86.013,86.029,277599996.0
2005-07-04 00:56:00,86.023,86.062,86.006,86.035,295400001.0
2005-07-04 00:57:00,86.054,86.072,86.028,86.051,229200003.0
2005-07-04 00:58:00,86.009,86.028,85.987,86.012,158600000.0
2005-07-04 00:59:00,86.027,86.028,85.989,85.994,319800002.0
2005-07-04 01:00:00,86.019,86.024,85.977,85.977,302499998.0
2005-07-04 01:01:00,85.986,86.016,85.975,85.977,326400000.0
2005-07-04 01:02:00,86.007,86.03,85.992,86.021,227199999.0
2005-07-04 01:03:00,86.013,86.047,85.996,86.047,246399998.0
2005-07-04 01:04:00,86.016,86.038,86.011,86.027,295199999.0
2005-07-04 01:05:00,85.999,86.014,85.979,86.005,386499996.0
2005-07-04 01:06:00,85.985,86.025,85.981,86.01,199899999.0
2005-07-04 01:07:00,86.015,86.029,85.986,85.999,253500001.0
2005-07-04 01:08:00,86.034,86.034,86.011,86.028,133999999.0
2005-07-04 01:09:00,86.03,86.05,86.005,86.005,223400001.0
2005-07-04 01:10:00,86.043,86.065,86.027,86.039,288600001.0
2005-07-04 01:11:00,86.048,86.072,86.028,86.058,334299997.0
2005-07-04 01:12:00,86.028,86.066,86.01,86.017,313900002.0
2005-07-04 01:13:00,86.006,86.043,85.984,85.985,192900001.0
2005-07-04 01:14:00,86.001,86.056,86.0,86.018,260000000.0
2005-07-04 01:15:00,86.042,86.063,86.013,86.042,284399996.0
2005-07-04 01:16:00,86.028,86.038,85.983,85.983,347699997.0
2005-07-04 01:17:00,85.99,86.016,85.976,85.996,332799997.0
2005-07-04 01:18:00,85.984,86.022,85.984,85.993,277999997.0
2005-07-04 01:19:00,85.99,86.017,85.987,85.995,266699995.0
2005-07-04 01:20:00,86.001,86.018,85.981,85.984,325400000.0
2005-07-04 01:21:00,85.982,86.005,85.972,85.995,325100000.0
2005-07-04 01:22:00,86.004,86.004,85.962,85.97,347399998.0
2005-07-04 01:23:00,85.968,86.005,85.961,85.977,280100000.0
2005-07-04 01:24:00,85.972,85.992,85.955,85.972,237100001.0
2005-07-04 01:25:00,86.002,86.002,85.958,85.961,115499999.0
2005-07-04 01:26:00,85.971,85.989,85.957,85.983,191600000.0
2005-07-04 01:27:00,85.963,85.987,85.946,85.957,253300001.0
2005-07-04 01:28:00,85.99,85.99,85.962,85.981,111300001.0
2005-07-04 01:29:00,85.947,85.987,85.947,85.965,258799999.0
2005-07-04 01:30:00,85.97,85.999,85.948,85.96,202199998.0
2005-07-04 01:31:00,85.945,85.973,85.942,85.97,260700001.0
2005-07-04 01:32:00,85.954,85.979,85.938,85.938,320500003.0
2005-07-04 01:33:00,85.96,85.998,85.949,85.971,158699996.0
2005-07-04 01:34:00,85.965,85.975,85.947,85.947,266199998.0
2005-07-04 01:35:00,85.946,85.985,85.943,85.962,336099998.0
2005-07-04 01:36:00,85.944,85.966,85.934,85.959,201099996.0
2005-07-04 01:37:00,85.945,85.966,85.931,85.962,170899998.0
2005-07-04 01:38:00,85.952,85.981,85.94,85.97,288199999.0
2005-07-04 01:39:00,85.968,85.98,85.928,85.968,209499999.0
2005-07-04 01:40:00,85.967,85.984,85.941,85.951,253100001.0
2005-07-04 01:41:00,85.958,85.992,85.94,85.952,301599999.0
2005-07-04 01:42:00,85.951,85.973,85.936,85.962,228199997.0
2005-07-04 01:43:00,85.942,85.967,85.92,85.92,221999997.0
2005-07-04 01:44:00,85.974,85.974,85.941,85.947,181999999.0
2005-07-04 01:45:00,85.944,85.968,85.931,85.962,127200000.0
2005-07-04 01:46:00,85.953,85.98,85.941,85.967,234699998.0
2005-07-04 01:47:00,85.978,85.997,85.955,85.972,169699999.0
2005-07-04 01:48:00,85.993,85.998,85.968,85.998,389599994.0
2005-07-04 01:49:00,85.977,85.998,85.969,85.998,303100000.0
2005-07-04 01:50:00,85.963,86.003,85.963,86.002,289399999.0
2005-07-04 01:51:00,85.986,86.011,85.971,85.979,334099995.0
2005-07-04 01:52:00,85.966,85.991,85.96,85.977,181800000.0
2005-07-04 01:53:00,85.98,85.986,85.941,85.966,336900000.0
2005-07-04 01:54:00,85.997,86.011,85.94,85.94,395799998.0
2005-07-04 01:55:00,85.947,85.99,85.941,85.99,174100000.0
2005-07-04 01:56:00,85.968,86.006,85.968,86.002,438699994.0
2005-07-04 01:57:00,86.006,86.014,85.966,85.985,368299996.0
2005-07-04 01:58:00,86.003,86.015,85.988,86.001,319799999.0
2005-07-04 01:59:00,86.006,86.027,85.994,85.994,271400001.0
2005-07-04 02:00:00,86.011,86.033,86.001,86.008,225899998.0
2005-07-04 02:01:00,86.027,86.042,86.006,86.006,273100000.0
2005-07-04 02:02:00,86.048,86.05,86.016,86.035,269100001.0
2005-07-04 02:03:00,86.025,86.066,86.024,86.044,266499999.0
2005-07-04 02:04:00,86.023,86.051,86.0,86.0,210299999.0
2005-07-04 02:05:00,86.022,86.044,86.019,86.038,231600001.0
2005-07-04 02:06:00,86.03,86.05,85.999,86.007,252999998.0
2005-07-04 02:07:00,86.015,86.035,85.994,86.003,236100003.0
2005-07-04 02:08:00,86.0,86.033,85.988,85.997,325200001.0
2005-07-04 02:09:00,85.998,86.0,85.97,85.979,290999998.0
2005-07-04 02:10:00,85.997,86.001,85.954,85.954,191500001.0
2005-07-04 02:11:00,85.925,85.96,85.907,85.92,122500000.0
2005-07-04 02:12:00,85.908,85.918,85.895,85.896,237499997.0
2005-07-04 02:13:00,85.914,85.942,85.906,85.939,191299999.0
2005-07-04 02:14:00,85.949,85.961,85.933,85.933,383899994.0
2005-07-04 02:15:00,85.943,85.982,85.943,85.981,365399996.0
2005-07-04 02:16:00,85.976,85.978,85.952,85.953,326399996.0
2005-07-04 02:17:00,85.962,85.964,85.924,85.936,292300007.0
2005-07-04 02:18:00,85.953,85.976,85.938,85.951,287799998.0
2005-07-04 02:19:00,85.941,85.962,85.927,85.949,216800000.0
2005-07-04 02:20:00,85.962,85.976,85.947,85.976,152099999.0
2005-07-04 02:21:00,85.949,85.985,85.949,85.985,118200000.0
2005-07-04 02:22:00,85.98,85.98,85.941,85.941,136200002.0
2005-07-04 02:23:00,85.949,85.988,85.949,85.973,161399997.0
2005-07-04 02:24:00,85.958,85.983,85.953,85.972,303900001.0
2005-07-04 02:25:00,85.988,85.991,85.963,85.963,311900000.0
2005-07-04 02:26:00,85.981,85.993,85.956,85.974,284400000.0
2005-07-04 02:27:00,85.984,85.992,85.971,85.971,249499997.0
2005-07-04 02:28:00,85.968,85.994,85.95,85.95,231799999.0
2005-07-04 02:29:00,85.948,86.005,85.948,86.005,279299997.0
2005-07-04 02:30:00,85.999,86.006,85.981,85.983,174500000.0
2005-07-04 02:31:00,85.984,85.997,85.964,85.977,122699999.0
2005-07-04 02:32:00,85.97,85.988,85.944,85.958,294299999.0
2005-07-04 02:33:00,85.975,85.985,85.961,85.967,159200003.0
2005-07-04 02:34:00,85.959,85.998,85.959,85.98,245900003.0
2005-07-04 02:35:00,85.949,85.998,85.949,85.992,273300003.0
2005-07-04 02:36:00,85.995,86.022,85.984,86.006,202599995.0
2005-07-04 02:37:00,85.992,86.014,85.969,85.98,291299997.0
2005-07-04 02:38:00,85.978,85.978,85.932,85.939,196400001.0
2005-07-04 02:39:00,85.948,85.973,85.932,85.939,354700001.0
2005-07-04 02:40:00,85.951,85.968,85.936,85.954,143000001.0
2005-07-04 02:41:00,85.968,85.978,85.949,85.96,286299996.0
2005-07-04 02:42:00,85.963,85.97,85.944,85.954,237900000.0
2005-07-04 02:43:00,85.945,85.969,85.935,85.935,126899999.0
2005-07-04 02:44:00,85.947,85.971,85.944,85.959,270900002.0
2005-07-04 02:45:00,85.953,85.984,85.953,85.982,191600003.0
2005-07-04 02:46:00,85.979,85.988,85.958,85.958,333400000.0
2005-07-04 02:47:00,85.979,85.988,85.959,85.966,295499998.0
2005-07-04 02:48:00,85.967,85.988,85.959,85.976,298699998.0
2005-07-04 02:49:00,85.967,85.981,85.96,85.975,200600002.0
2005-07-04 02:50:00,85.985,86.007,85.978,85.988,200600003.0
2005-07-04 02:51:00,85.992,86.012,85.976,85.994,140999999.0
2005-07-04 02:52:00,85.982,86.008,85.975,86.0,234399999.0
2005-07-04 02:53:00,85.993,86.005,85.974,85.993,310700000.0
2005-07-04 02:54:00,85.992,86.003,85.978,85.98,142299999.0
2005-07-04 02:55:00,85.985,85.985,85.937,85.937,395500002.0
2005-07-04 02:56:00,85.94,85.952,85.925,85.94,306999997.0
2005-07-04 02:57:00,85.915,85.936,85.914,85.936,112400003.0
2005-07-04 02:58:00,85.909,85.912,85.872,85.877,258200002.0
2005-07-04 02:59:00,85.874,85.888,85.846,85.858,309500000.0
2005-07-04 03:00:00,85.871,85.885,85.828,85.869,358699996.0
2005-07-04 03:01:00,85.878,85.902,85.872,85.889,236599997.0
2005-07-04 03:02:00,85.881,85.891,85.872,85.875,196900000.0
2005-07-04 03:03:00,85.909,85.922,85.892,85.907,173799996.0
2005-07-04 03:04:00,85.886,85.92,85.881,85.881,328599995.0
2005-07-04 03:05:00,85.917,85.927,85.899,85.899,235600000.0
2005-07-04 03:06:00,85.918,85.934,85.906,85.922,278299998.0
2005-07-04 03:07:00,85.925,85.925,85.89,85.897,117299999.0
2005-07-04 03:08:00,85.912,85.939,85.901,85.931,309000004.0
2005-07-04 03:09:00,85.933,85.967,85.933,85.96,246899998.0
2005-07-04 03:10:00,85.94,85.954,85.919,85.932,322800000.0
2005-07-04 03:11:00,85.932,85.951,85.906,85.939,194799997.0
2005-07-04 03:12:00,85.943,85.957,85.928,85.945,211199997.0
2005-07-04 03:13:00,85.946,85.951,85.916,85.929,285699999.0
2005-07-04 03:14:00,85.93,85.964,85.929,85.958,313600000.0
2005-07-04 03:15:00,85.935,85.954,85.927,85.93,131099998.0
2005-07-04 03:16:00,85.949,85.976,85.936,85.944,175699999.0
2005-07-04 03:17:00,85.966,85.985,85.944,85.95,305100003.0
2005-07-04 03:18:00,85.964,85.986,85.95,85.968,197700000.0
2005-07-04 03:19:00,85.974,85.999,85.962,85.964,331400001.0
2005-07-04 03:20:00,85.959,85.98,85.954,85.974,242699998.0
2005-07-04 03:21:00,85.953,85.981,85.95,85.962,277200001.0
2005-07-04 03:22:00,85.962,85.995,85.951,85.963,270699998.0
2005-07-04 03:23:00,85.972,85.992,85.963,85.992,230000000.0
2005-07-04 03:24:00,85.988,85.996,85.965,85.971,236299999.0
2005-07-04 03:25:00,85.985,85.99,85.955,85.983,349899999.0
2005-07-04 03:26:00,85.992,85.992,85.959,85.959,122300001.0
2005-07-04 03:27:00,85.956,85.986,85.956,85.963,235099997.0
2005-07-04 03:28:00,85.967,85.998,85.967,85.973,217399997.0
2005-07-04 03:29:00,85.968,86.004,85.968,85.994,181799997.0
2005-07-04 03:30:00,85.976,85.991,85.933,85.942,224600000.0
2005-07-04 03:31:00,85.915,85.936,85.902,85.902,325499996.0
2005-07-04 03:32:00,85.907,85.929,85.895,85.922,183300002.0
2005-07-04 03:33:00,85.914,85.934,85.904,85.917,309399998.0
2005-07-04 03:34:00,85.911,85.926,85.887,85.907,218699998.0
2005-07-04 03:35:00,85.93,85.96,85.901,85.925,376600004.0
2005-07-04 03:36:00,85.929,85.958,85.913,85.958,166399998.0
2005-07-04 03:37:00,85.943,85.95,85.929,85.929,143899998.0
2005-07-04 03:38:00,85.963,85.981,85.942,85.949,269100001.0
2005-07-04 03:39:00,85.958,85.973,85.936,85.939,312099999.0
2005-07-04 03:40:00,85.905,85.958,85.905,85.958,154300001.0
2005-07-04 03:41:00,85.954,85.969,85.933,85.946,126600002.0
2005-07-04 03:42:00,85.955,85.972,85.931,85.947,213400001.0
2005-07-04 03:43:00,85.957,85.974,85.935,85.963,404899992.0
2005-07-04 03:44:00,85.971,85.971,85.908,85.954,274200003.0
2005-07-04 03:45:00,85.951,85.962,85.922,85.941,200699999.0
2005-07-04 03:46:00,85.933,85.978,85.933,85.975,309400003.0
2005-07-04 03:47:00,85.972,85.984,85.941,85.954,133299999.0
2005-07-04 03:48:00,85.98,85.98,85.947,85.963,169799998.0
2005-07-04 03:49:00,85.967,85.975,85.947,85.962,227200000.0
2005-07-04 03:50:00,85.942,85.972,85.937,85.948,269199998.0
2005-07-04 03:51:00,85.956,85.971,85.938,85.96,293100000.0
2005-07-04 03:52:00,85.94,85.96,85.923,85.944,288699994.0
2005-07-04 03:53:00,85.951,85.963,85.928,85.928,141300000.0
2005-07-04 03:54:00,85.944,85.958,85.932,85.933,60000000.0
2005-07-04 03:55:00,85.957,85.961,85.931,85.941,349499995.0
2005-07-04 03:56:00,85.946,85.959,85.931,85.952,295100004.0
2005-07-04 03:57:00,85.934,85.948,85.911,85.922,139399996.0
2005-07-04 03:58:00,85.927,85.933,85.904,85.905,295000000.0
2005-07-04 03:59:00,85.924,85.944,85.905,85.92,262799997.0
2005-07-04 04:00:00,85.915,85.937,85.903,85.903,259300001.0
2005-07-04 04:01:00,85.927,85.935,85.904,85.907,155300001.0
2005-07-04 04:02:00,85.901,85.915,85.883,85.89,140000002.0
2005-07-04 04:03:00,85.911,85.915,85.892,85.906,193599998.0
2005-07-04 04:04:00,85.903,85.937,85.892,85.91,300000000.0
2005-07-04 04:05:00,85.928,85.944,85.913,85.915,304600001.0
2005-07-04 04:06:00,85.894,85.951,85.894,85.951,201099994.0
2005-07-04 04:07:00,85.951,85.958,85.924,85.926,263900003.0
2005-07-04 04:08:00,85.926,85.954,85.919,85.95,314199995.0
2005-07-04 04:09:00,85.948,85.952,85.918,85.918,284899999.0
2005-07-04 04:10:00,85.93,85.959,85.927,85.952,194000003.0
2005-07-04 04:11:00,85.958,85.961,85.923,85.945,263599999.0
2005-07-04 04:12:00,85.94,85.971,85.934,85.962,391500006.0
2005-07-04 04:13:00,85.951,85.968,85.94,85.949,260699998.0
2005-07-04 04:14:00,85.923,85.97,85.922,85.96,240100000.0
2005-07-04 04:15:00,85.972,85.981,85.952,85.964,253900002.0
2005-07-04 04:16:00,85.959,85.987,85.952,85.978,196900000.0
2005-07-04 04:17:00,85.975,85.988,85.947,85.961,208399998.0
2005-07-04 04:18:00,85.959,85.992,85.95,85.96,279999997.0
2005-07-04 04:19:00,85.959,85.983,85.941,85.947,342100003.0
2005-07-04 04:20:00,85.923,85.97,85.923,85.97,299399996.0
2005-07-04 04:21:00,85.975,85.975,85.946,85.966,369000001.0
2005-07-04 04:22:00,85.961,85.984,85.956,85.984,143400001.0
2005-07-04 04:23:00,85.958,85.977,85.937,85.958,117000001.0
2005-07-04 04:24:00,85.934,85.966,85.934,85.951,242499997.0
2005-07-04 04:25:00,85.964,85.969,85.92,85.931,162999999.0
2005-07-04 04:26:00,85.938,85.962,85.935,85.954,187399996.0
2005-07-04 04:27:00,85.926,85.944,85.914,85.917,232199997.0
2005-07-04 04:28:00,85.954,85.969,85.94,85.956,189700001.0
2005-07-04 04:29:00,85.938,85.948,85.909,85.909,140500001.0
2005-07-04 04:30:00,85.922,85.947,85.915,85.923,380300001.0
2005-07-04 04:31:00,85.94,85.944,85.911,85.941,301900000.0
2005-07-04 04:32:00,85.95,85.954,85.915,85.94,283399996.0
2005-07-04 04:33:00,85.907,85.938,85.907,85.932,413600005.0
2005-07-04 04:34:00,85.936,85.936,85.903,85.903,210299996.0
2005-07-04 04:35:00,85.89,85.942,85.89,85.933,274600002.0
2005-07-04 04:36:00,85.923,85.926,85.9,85.908,209099998.0
2005-07-04 04:37:00,85.91,85.942,85.901,85.927,250899996.0
2005-07-04 04:38:00,85.91,85.941,85.909,85.926,162599999.0
2005-07-04 04:39:00,85.949,85.951,85.917,85.917,399700003.0
2005-07-04 04:40:00,85.934,85.957,85.927,85.937,156599997.0
2005-07-04 04:41:00,85.932,85.96,85.92,85.943,179700002.0
2005-07-04 04:42:00,85.937,85.97,85.931,85.948,251700000.0
2005-07-04 04:43:00,85.966,85.974,85.941,85.941,258400004.0
2005-07-04 04:44:00,85.97,85.974,85.932,85.932,260700000.0
2005-07-04 04:45:00,85.957,85.971,85.935,85.935,147999998.0
2005-07-04 04:46:00,85.946,85.949,85.921,85.927,230400001.0
2005-07-04 04:47:00,85.941,85.959,85.921,85.925,277199997.0
2005-07-04 04:48:00,85.923,85.947,85.919,85.947,213500000.0
2005-07-04 04:49:00,85.954,85.955,85.924,85.936,220199996.0
2005-07-04 04:50:00,85.936,85.947,85.909,85.909,274299994.0
2005-07-04 04:51:00,85.892,85.925,85.891,85.906,191900001.0
2005-07-04 04:52:00,85.887,85.92,85.887,85.894,347400006.0
2005-07-04 04:53:00,85.912,85.922,85.877,85.884,278400002.0
2005-07-04 04:54:00,85.928,85.93,85.896,85.9,248999997.0
2005-07-04 04:55:00,85.92,85.931,85.901,85.92,259000002.0
2005-07-04 04:56:00,85.908,85.939,85.899,85.931,187599998.0
2005-07-04 04:57:00,85.922,85.947,85.912,85.919,184700000.0
2005-07-04 04:58:00,85.933,85.955,85.915,85.915,287299996.0
2005-07-04 04:59:00,85.939,85.945,85.908,85.913,170100001.0
2005-07-04 05:00:00,85.924,85.937,85.913,85.929,254599997.0
2005-07-04 05:01:00,85.913,85.949,85.896,85.93,103000000.0
2005-07-04 05:02:00,85.918,85.949,85.906,85.938,226399996.0
2005-07-04 05:03:00,85.946,85.957,85.92,85.943,263999999.0
2005-07-04 05:04:00,85.924,85.966,85.915,85.962,262399993.0
2005-07-04 05:05:00,85.929,85.964,85.929,85.964,135999998.0
2005-07-04 05:06:00,85.925,85.96,85.92,85.957,132699997.0
2005-07-04 05:07:00,85.937,85.965,85.925,85.936,211500002.0
2005-07-04 05:08:00,85.957,85.958,85.916,85.916,303900003.0
2005-07-04 05:09:00,85.926,85.942,85.9,85.909,197500003.0
2005-07-04 05:10:00,85.897,85.906,85.87,85.879,325900000.0
2005-07-04 05:11:00,85.888,85.904,85.866,85.889,273200003.0
2005-07-04 05:12:00,85.87,85.91,85.865,85.897,144500003.0
2005-07-04 05:13:00,85.9,85.907,85.864,85.879,254499998.0
2005-07-04 05:14:00,85.874,85.892,85.86,85.877,285299999.0
2005-07-04 05:15:00,85.883,85.898,85.857,85.87,246100000.0
2005-07-04 05:16:00,85.895,85.913,85.877,85.909,256699998.0
2005-07-04 05:17:00,85.904,85.92,85.887,85.918,347400002.0
2005-07-04 05:18:00,85.911,85.947,85.898,85.91,238200001.0
2005-07-04 05:19:00,85.904,85.944,85.902,85.941,177899997.0
2005-07-04 05:20:00,85.957,85.958,85.919,85.919,194099996.0
2005-07-04 05:21:00,85.93,85.945,85.915,85.934,282500003.0
2005-07-04 05:22:00,85.922,85.945,85.911,85.94,122599998.0
2005-07-04 05:23:00,85.949,85.959,85.921,85.929,290800003.0
2005-07-04 05:24:00,85.924,85.952,85.913,85.937,111599998.0
2005-07-04 05:25:00,85.94,85.955,85.911,85.92,204199998.0
2005-07-04 05:26:00,85.924,85.955,85.922,85.952,356900004.0
2005-07-04 05:27:00,85.938,85.951,85.92,85.932,166299998.0
2005-07-04 05:28:00,85.931,85.957,85.916,85.945,199499999.0
2005-07-04 05:29:00,85.94,85.961,85.921,85.945,297099995.0
2005-07-04 05:30:00,85.919,85.957,85.919,85.948,414899996.0
2005-07-04 05:31:00,85.951,85.958,85.919,85.919,224000001.0
2005-07-04 05:32:00,85.948,85.961,85.933,85.933,265600004.0
2005-07-04 05:33:00,85.926,85.955,85.923,85.955,178900002.0
2005-07-04 05:34:00,85.943,85.971,85.94,85.963,171199997.0
2005-07-04 05:35:00,85.956,85.974,85.936,85.951,349199996.0
2005-07-04 05:36:00,85.945,85.974,85.944,85.963,274500001.0
2005-07-04 05:37:00,85.962,85.98,85.937,85.958,171800000.0
2005-07-04 05:38:00,85.976,85.976,85.94,85.948,181599999.0
2005-07-04 05:39:00,85.943,85.959,85.918,85.94,316199998.0
2005-07-04 05:40:00,85.941,85.959,85.926,85.937,256199993.0
2005-07-04 05:41:00,85.948,85.969,85.94,85.95,357799999.0
2005-07-04 05:42:00,85.951,85.968,85.934,85.961,168899997.0
2005-07-04 05:43:00,85.939,85.969,85.928,85.969,72900000.0
2005-07-04 05:44:00,85.922,85.959,85.921,85.956,264800000.0
2005-07-04 05:45:00,85.966,85.973,85.944,85.948,320900004.0
2005-07-04 05:46:00,85.936,85.956,85.924,85.934,194099999.0
2005-07-04 05:47:00,85.951,85.967,85.913,85.956,231499998.0
2005-07-04 05:48:00,85.971,85.987,85.94,85.944,329200001.0
2005-07-04 05:49:00,85.977,85.979,85.947,85.952,317999997.0
2005-07-04 05:50:00,85.96,85.995,85.946,85.947,147999999.0
2005-07-04 05:51:00,85.959,85.991,85.953,85.98,264199999.0
2005-07-04 05:52:00,85.944,85.986,85.944,85.978,236400004.0
2005-07-04 05:53:00,85.973,85.983,85.955,85.969,176300000.0
2005-07-04 05:54:00,85.987,85.989,85.949,85.962,212400001.0
2005-07-04 05:55:00,85.933,85.973,85.933,85.955,309800002.0
2005-07-04 05:56:00,85.941,85.969,85.926,85.926,220300001.0
2005-07-04 05:57:00,85.941,85.965,85.933,85.939,311899999.0
2005-07-04 05:58:00,85.919,85.953,85.918,85.935,105899999.0
2005-07-04 05:59:00,85.912,85.941,85.907,85.907,295500004.0
2005-07-04 06:00:00,85.926,85.937,85.89,85.89,341899997.0
2005-07-04 06:01:00,85.917,85.921,85.891,85.918,282399997.0
2005-07-04 06:02:00,85.902,85.954,85.898,85.939,201100000.0
2005-07-04 06:03:00,85.946,85.946,85.912,85.923,349900005.0
2005-07-04 06:04:00,85.921,85.969,85.92,85.948,242000002.0
2005-07-04 06:05:00,85.942,85.957,85.913,85.939,280699999.0
2005-07-04 06:06:00,85.962,85.969,85.933,85.946,252399995.0
2005-07-04 06:07:00,85.941,85.968,85.935,85.952,193599998.0
2005-07-04 06:08:00,85.951,85.968,85.936,85.965,316499997.0
2005-07-04 06:09:00,85.946,85.966,85.936,85.963,297100000.0
2005-07-04 06:10:00,85.965,85.972,85.929,85.929,153700000.0
2005-07-04 06:11:00,85.937,85.969,85.927,85.964,236800002.0
2005-07-04 06:12:00,85.963,85.973,85.936,85.973,158399999.0
2005-07-04 06:13:00,85.961,85.99,85.93,85.954,230100007.0
2005-07-04 06:14:00,85.928,85.963,85.928,85.961,345200001.0
2005-07-04 06:15:00,85.941,85.969,85.941,85.96,136999998.0
2005-07-04 06:16:00,85.921,85.969,85.913,85.956,254399999.0
2005-07-04 06:17:00,85.939,85.962,85.92,85.934,180100003.0
2005-07-04 06:18:00,85.925,85.956,85.918,85.929,159599999.0
2005-07-04 06:19:00,85.948,85.974,85.948,85.96,218399998.0
2005-07-04 06:20:00,85.963,85.974,85.93,85.936,317800000.0
2005-07-04 06:21:00,85.93,85.958,85.915,85.926,336800004.0
2005-07-04 06:22:00,85.943,85.964,85.922,85.932,322200002.0
2005-07-04 06:23:00,85.947,85.951,85.924,85.949,295000003.0
2005-07-04 06:24:00,85.93,85.963,85.922,85.922,287700001.0
2005-07-04 06:25:00,85.947,85.967,85.931,85.938,229700002.0
2005-07-04 06:26:00,85.971,85.971,85.95,85.953,159800000.0
2005-07-04 06:27:00,85.935,85.957,85.926,85.942,211499999.0
2005-07-04 06:28:00,85.938,85.961,85.922,85.922,209999999.0
2005-07-04 06:29:00,85.944,85.969,85.932,85.947,268499995.0
2005-07-04 06:30:00,85.942,85.967,85.931,85.946,198599997.0
2005-07-04 06:31:00,85.942,85.953,85.926,85.934,181000001.0
2005-07-04 06:32:00,85.951,85.954,85.914,85.938,284800001.0
2005-07-04 06:33:00,85.951,85.963,85.921,85.948,207300001.0
2005-07-04 06:34:00,85.97,85.974,85.942,85.944,222700001.0
2005-07-04 06:35:00,85.969,85.989,85.957,85.966,249499999.0
2005-07-04 06:36:00,85.957,85.98,85.945,85.968,309499995.0
2005-07-04 06:37:00,85.964,85.974,85.948,85.971,345899999.0
2005-07-04 06:38:00,85.97,85.976,85.931,85.951,198600002.0
2005-07-04 06:39:00,85.94,85.97,85.939,85.97,190900002.0
2005-07-04 06:40:00,85.969,85.969,85.942,85.95,170400002.0
2005-07-04 06:41:00,85.959,85.959,85.932,85.953,226000001.0
2005-07-04 06:42:00,85.953,85.964,85.919,85.933,241700000.0
2005-07-04 06:43:00,85.946,85.967,85.928,85.928,379199998.0
2005-07-04 06:44:00,85.948,85.971,85.914,85.914,205399998.0
2005-07-04 06:45:00,85.905,85.951,85.905,85.95,153300001.0
2005-07-04 06:46:00,85.945,85.955,85.921,85.921,241199999.0
2005-07-04 06:47:00,85.898,85.929,85.885,85.908,347799994.0
2005-07-04 06:48:00,85.893,85.935,85.893,85.911,227500000.0
2005-07-04 06:49:00,85.908,85.922,85.878,85.89,195900001.0
2005-07-04 06:50:00,85.886,85.912,85.878,85.901,241999999.0
2005-07-04 06:51:00,85.891,85.915,85.875,85.903,230099997.0
2005-07-04 06:52:00,85.868,85.908,85.866,85.892,170999999.0
2005-07-04 06:53:00,85.892,85.905,85.869,85.886,374399998.0
2005-07-04 06:54:00,85.878,85.905,85.867,85.885,126000000.0
2005-07-04 06:55:00,85.89,85.905,85.873,85.89,295700002.0
2005-07-04 06:56:00,85.876,85.899,85.866,85.887,321399996.0
2005-07-04 06:57:00,85.892,85.892,85.859,85.879,114500001.0
2005-07-04 06:58:00,85.865,85.884,85.836,85.882,319100004.0
2005-07-04 06:59:00,85.889,85.899,85.861,85.866,189000002.0
2005-07-04 07:00:00,85.869,85.892,85.856,85.87,281600001.0
2005-07-04 07:01:00,85.879,85.902,85.867,85.9,282500000.0
2005-07-04 07:02:00,85.859,85.877,85.835,85.844,264700001.0
2005-07-04 07:03:00,85.854,85.874,85.839,85.84,288200000.0
2005-07-04 07:04:00,85.861,85.875,85.845,85.852,232099996.0
2005-07-04 07:05:00,85.859,85.878,85.841,85.855,205499998.0
2005-07-04 07:06:00,85.865,85.882,85.846,85.851,240799997.0
2005-07-04 07:07:00,85.864,85.882,85.854,85.869,203999998.0
2005-07-04 07:08:00,85.859,85.9,85.847,85.9,267000000.0
2005-07-04 07:09:00,85.889,85.894,85.866,85.878,308900000.0
2005-07-04 07:10:00,85.877,85.908,85.877,85.895,318199997.0
2005-07-04 07:11:00,85.861,85.912,85.861,85.878,236199999.0
2005-07-04 07:12:00,85.895,85.91,85.876,85.88,184999995.0
2005-07-04 07:13:00,85.904,85.904,85.871,85.879,353999993.0
2005-07-04 07:14:00,85.895,85.911,85.882,85.882,250200002.0
2005-07-04 07:15:00,85.904,85.907,85.872,85.893,242599996.0
2005-07-04 07:16:00,85.867,85.899,85.865,85.887,204499999.0
2005-07-04 07:17:00,85.869,85.893,85.859,85.888,223600000.0
2005-07-04 07:18:00,85.906,85.907,85.869,85.888,155199999.0
2005-07-04 07:19:00,85.88,85.905,85.879,85.895,165799999.0
2005-07-04 07:20:00,85.88,85.901,85.867,85.876,251099997.0
2005-07-04 07:21:00,85.884,85.902,85.863,85.868,285999996.0
2005-07-04 07:22:00,85.9,85.917,85.866,85.89,241300003.0
2005-07-04 07:23:00,85.888,85.908,85.858,85.884,255000001.0
2005-07-04 07:24:00,85.856,85.898,85.853,85.898,132700003.0
2005-07-04 07:25:00,85.876,85.895,85.864,85.89,219099998.0
2005-07-04 07:26:00,85.899,85.902,85.867,85.878,232999997.0
2005-07-04 07:27:00,85.868,85.905,85.853,85.881,254799998.0
2005-07-04 07:28:00,85.914,85.917,85.858,85.858,210500000.0
2005-07-04 07:29:00,85.857,85.883,85.852,85.872,198100000.0
2005-07-04 07:30:00,85.869,85.885,85.857,85.874,185400002.0
2005-07-04 07:31:00,85.871,85.891,85.866,85.876,272099999.0
2005-07-04 07:32:00,85.873,85.891,85.862,85.886,243799998.0
2005-07-04 07:33:00,85.897,85.897,85.833,85.877,149799999.0
2005-07-04 07:34:00,85.883,85.893,85.859,85.888,227299999.0
2005-07-04 07:35:00,85.87,85.897,85.847,85.847,372199995.0
2005-07-04 07:36:00,85.882,85.895,85.861,85.878,145499998.0
2005-07-04 07:37:00,85.869,85.897,85.863,85.893,175800002.0
2005-07-04 07:38:00,85.864,85.896,85.857,85.878,223299998.0
2005-07-04 07:39:00,85.897,85.915,85.858,85.858,324399997.0
2005-07-04 07:40:00,85.885,85.903,85.86,85.882,219099999.0
2005-07-04 07:41:00,85.884,85.901,85.873,85.896,184800002.0
2005-07-04 07:42:00,85.883,85.916,85.881,85.9,233399996.0
2005-07-04 07:43:00,85.874,85.895,85.869,85.892,167600000.0
2005-07-04 07:44:00,85.889,85.91,85.868,85.896,404399998.0
2005-07-04 07:45:00,85.882,85.882,85.851,85.86,204899997.0
2005-07-04 07:46:00,85.866,85.89,85.851,85.874,281400000.0
2005-07-04 07:47:00,85.897,85.902,85.853,85.871,361399996.0
2005-07-04 07:48:00,85.892,85.91,85.878,85.881,305299997.0
2005-07-04 07:49:00,85.888,85.91,85.869,85.891,286999999.0
2005-07-04 07:50:00,85.886,85.918,85.884,85.918,296999997.0
2005-07-04 07:51:00,85.922,85.923,85.883,85.906,226099998.0
2005-07-04 07:52:00,85.869,85.896,85.869,85.895,150199998.0
2005-07-04 07:53:00,85.896,85.917,85.888,85.906,146300000.0
2005-07-04 07:54:00,85.889,85.908,85.875,85.877,225100002.0
2005-07-04 07:55:00,85.887,85.906,85.875,85.905,215399997.0
2005-07-04 07:56:00,85.915,85.928,85.89,85.892,186599998.0
2005-07-04 07:57:00,85.887,85.914,85.869,85.879,224300004.0
2005-07-04 07:58:00,85.88,85.904,85.875,85.889,240700002.0
2005-07-04 07:59:00,85.886,85.917,85.886,85.907,170899999.0
2005-07-04 08:00:00,85.897,85.906,85.878,85.893,240700000.0
2005-07-04 08:01:00,85.873,85.903,85.873,85.892,303200000.0
2005-07-04 08:02:00,85.883,85.904,85.878,85.9,143800001.0
2005-07-04 08:03:00,85.884,85.9,85.872,85.881,343200006.0
2005-07-04 08:04:00,85.894,85.908,85.882,85.904,168600001.0
2005-07-04 08:05:00,85.891,85.922,85.872,85.902,147700002.0
2005-07-04 08:06:00,85.916,85.924,85.893,85.897,228699997.0
2005-07-04 08:07:00,85.883,85.926,85.883,85.916,303599997.0
2005-07-04 08:08:00,85.908,85.935,85.89,85.908,257300003.0
2005-07-04 08:09:00,85.875,85.926,85.875,85.926,128800000.0
2005-07-04 08:10:00,85.92,85.933,85.897,85.906,245600000.0
2005-07-04 08:11:00,85.898,85.959,85.876,85.931,219199998.0
2005-07-04 08:12:00,85.907,85.936,85.907,85.923,228999998.0
2005-07-04 08:13:00,85.895,85.924,85.853,85.894,266299998.0
2005-07-04 08:14:00,85.908,85.931,85.896,85.917,304599994.0
2005-07-04 08:15:00,85.91,85.933,85.901,85.901,262999999.0
2005-07-04 08:16:00,85.904,85.922,85.869,85.869,201800000.0
2005-07-04 08:17:00,85.917,85.933,85.895,85.92,323000002.0
2005-07-04 08:18:00,85.905,85.934,85.893,85.916,331700002.0
2005-07-04 08:19:00,85.948,85.948,85.9,85.91,192899999.0
2005-07-04 08:20:00,85.947,85.964,85.925,85.929,207299997.0
2005-07-04 08:21:00,85.943,85.965,85.919,85.926,146400000.0
2005-07-04 08:22:00,85.941,85.967,85.926,85.945,172100000.0
2005-07-04 08:23:00,85.945,85.95,85.923,85.946,277300000.0
2005-07-04 08:24:00,85.939,85.954,85.912,85.93,263300002.0
2005-07-04 08:25:00,85.929,85.951,85.917,85.938,329600001.0
2005-07-04 08:26:00,85.923,85.939,85.894,85.911,210400000.0
2005-07-04 08:27:00,85.88,85.922,85.88,85.914,405499998.0
2005-07-04 08:28:00,85.879,85.927,85.879,85.927,376600000.0
2005-07-04 08:29:00,85.907,85.933,85.902,85.917,325499998.0
2005-07-04 08:30:00,85.922,85.933,85.874,85.894,258900001.0
2005-07-04 08:31:00,85.902,85.928,85.889,85.89,281899997.0
2005-07-04 08:32:00,85.909,85.924,85.893,85.906,231799995.0
2005-07-04 08:33:00,85.882,85.936,85.881,85.907,279899996.0
2005-07-04 08:34:00,85.901,85.931,85.897,85.917,210599998.0
2005-07-04 08:35:00,85.903,85.961,85.879,85.936,190700002.0
2005-07-04 08:36:00,85.934,85.951,85.91,85.931,268000003.0
2005-07-04 08:37:00,85.933,85.948,85.899,85.921,256499995.0
2005-07-04 08:38:00,85.938,85.94,85.902,85.916,239199996.0
2005-07-04 08:39:00,85.891,85.945,85.891,85.941,258099998.0
2005-07-04 08:40:00,85.939,85.952,85.915,85.924,188100000.0
2005-07-04 08:41:00,85.925,85.957,85.922,85.934,288799999.0
2005-07-04 08:42:00,85.932,85.967,85.921,85.958,188999996.0
2005-07-04 08:43:00,85.969,85.973,85.935,85.958,245899998.0
2005-07-04 08:44:00,85.96,85.968,85.932,85.947,138200001.0
2005-07-04 08:45:00,85.967,85.971,85.94,85.949,265400002.0
2005-07-04 08:46:00,85.943,85.981,85.928,85.972,177700000.0
2005-07-04 08:47:00,85.956,85.978,85.942,85.948,241800001.0
2005-07-04 08:48:00,85.962,85.976,85.935,85.935,220499999.0
2005-07-04 08:49:00,85.946,85.953,85.917,85.934,248999996.0
2005-07-04 08:50:00,85.933,85.966,85.903,85.934,237599997.0
2005-07-04 08:51:00,85.939,85.968,85.913,85.943,310299999.0
2005-07-04 08:52:00,85.926,85.967,85.912,85.94,290199999.0
2005-07-04 08:53:00,85.956,85.971,85.927,85.955,271299994.0
2005-07-04 08:54:00,85.963,86.009,85.962,85.992,179200000.0
2005-07-04 08:55:00,85.989,86.021,85.972,85.981,186899997.0
2005-07-04 08:56:00,85.98,86.005,85.967,85.983,221299999.0
2005-07-04 08:57:00,86.01,86.018,85.97,85.975,310800001.0
2005-07-04 08:58:00,85.959,85.997,85.943,85.992,331900000.0
2005-07-04 08:59:00,85.971,85.992,85.953,85.982,226699998.0
2005-07-04 09:00:00,85.99,86.017,85.967,85.974,325900002.0
2005-07-04 09:01:00,85.949,85.987,85.949,85.97,221899998.0
2005-07-04 09:02:00,85.995,85.995,85.955,85.964,141699999.0
2005-07-04 09:03:00,85.948,85.972,85.939,85.967,259200004.0
2005-07-04 09:04:00,85.936,85.975,85.936,85.948,246900000.0
2005-07-04 09:05:00,85.969,85.997,85.957,85.994,195800001.0
2005-07-04 09:06:00,85.979,86.009,85.964,85.965,186499998.0
2005-07-04 09:07:00,85.992,86.028,85.982,85.998,320400001.0
2005-07-04 09:08:00,85.97,86.023,85.97,86.0,296399999.0
2005-07-04 09:09:00,85.989,86.035,85.989,86.026,208300002.0
2005-07-04 09:10:00,86.012,86.035,85.981,85.981,226799994.0
2005-07-04 09:11:00,86.017,86.024,85.966,85.969,195499997.0
2005-07-04 09:12:00,85.975,85.989,85.954,85.968,284600002.0
2005-07-04 09:13:00,85.962,86.0,85.955,85.974,320799995.0
2005-07-04 09:14:00,85.951,86.002,85.934,85.95,273500005.0
2005-07-04 09:15:00,85.929,85.956,85.92,85.92,327400001.0
2005-07-04 09:16:00,85.931,85.962,85.925,85.93,275099999.0
2005-07-04 09:17:00,85.951,85.988,85.929,85.937,219699997.0
2005-07-04 09:18:00,85.924,85.953,85.902,85.922,239999997.0
2005-07-04 09:19:00,85.927,85.956,85.917,85.945,158500000.0
2005-07-04 09:20:00,85.947,85.962,85.914,85.943,348200003.0
2005-07-04 09:21:00,85.947,85.978,85.898,85.907,240700000.0
2005-07-04 09:22:00,85.913,85.939,85.903,85.92,146999999.0
2005-07-04 09:23:00,85.892,85.926,85.891,85.909,285100000.0
2005-07-04 09:24:00,85.914,85.932,85.894,85.894,166100001.0
2005-07-04 09:25:00,85.915,85.938,85.882,85.896,369100002.0
2005-07-04 09:26:00,85.905,85.943,85.879,85.879,211100001.0
2005-07-04 09:27:00,85.919,85.92,85.873,85.918,211399994.0
2005-07-04 09:28:00,85.892,85.925,85.88,85.898,249900000.0
2005-07-04 09:29:00,85.912,85.95,85.896,85.902,378199999.0
2005-07-04 09:30:00,85.885,85.919,85.869,85.888,259499997.0
2005-07-04 09:31:00,85.89,85.896,85.861,85.865,113600001.0
2005-07-04 09:32:00,85.897,85.917,85.875,85.877,351299999.0
2005-07-04 09:33:00,85.898,85.922,85.884,85.922,383700005.0
2005-07-04 09:34:00,85.9,85.938,85.9,85.93,178800000.0
2005-07-04 09:35:00,85.903,85.95,85.903,85.937,277099999.0
2005-07-04 09:36:00,85.919,85.957,85.909,85.948,280899998.0
2005-07-04 09:37:00,85.92,85.952,85.893,85.914,231800000.0
2005-07-04 09:38:00,85.895,85.931,85.881,85.913,256799998.0
2005-07-04 09:39:00,85.883,85.901,85.868,85.88,355300000.0
2005-07-04 09:40:00,85.87,85.906,85.869,85.875,347200002.0
2005-07-04 09:41:00,85.875,85.899,85.853,85.883,226399996.0
2005-07-04 09:42:00,85.895,85.912,85.864,85.899,258799999.0
2005-07-04 09:43:00,85.904,85.913,85.874,85.899,227499997.0
2005-07-04 09:44:00,85.882,85.906,85.871,85.892,169999998.0
2005-07-04 09:45:00,85.875,85.908,85.865,85.878,174900000.0
2005-07-04 09:46:00,85.858,85.885,85.854,85.873,136900000.0
2005-07-04 09:47:00,85.86,85.89,85.856,85.856,339500003.0
2005-07-04 09:48:00,85.86,85.889,85.859,85.889,330899997.0
2005-07-04 09:49:00,85.868,85.888,85.861,85.861,152799998.0
2005-07-04 09:50:00,85.873,85.904,85.858,85.878,289500002.0
2005-07-04 09:51:00,85.877,85.904,85.874,85.894,391099999.0
2005-07-04 09:52:00,85.884,85.899,85.863,85.885,401699999.0
2005-07-04 09:53:00,85.86,85.885,85.852,85.877,305300001.0
2005-07-04 09:54:00,85.865,85.885,85.838,85.851,162799995.0
2005-07-04 09:55:00,85.835,85.88,85.835,85.875,178400001.0
2005-07-04 09:56:00,85.854,85.88,85.843,85.865,193400001.0
2005-07-04 09:57:00,85.85,85.877,85.845,85.863,286400000.0
2005-07-04 09:58:00,85.858,85.875,85.836,85.865,326099996.0
2005-07-04 09:59:00,85.861,85.881,85.847,85.849,284300003.0
2005-07-04 10:00:00,85.871,85.88,85.851,85.855,193500001.0
2005-07-04 10:01:00,85.881,85.904,85.834,85.834,222500000.0
2005-07-04 10:02:00,85.872,85.895,85.859,85.88,272499997.0
2005-07-04 10:03:00,85.878,85.896,85.852,85.856,157000000.0
2005-07-04 10:04:00,85.872,85.882,85.841,85.863,253399996.0
2005-07-04 10:05:00,85.878,85.884,85.824,85.85,180199996.0
2005-07-04 10:06:00,85.859,85.859,85.815,85.835,259100001.0
2005-07-04 10:07:00,85.807,85.841,85.807,85.818,280099994.0
2005-07-04 10:08:00,85.806,85.833,85.788,85.802,183499998.0
2005-07-04 10:09:00,85.791,85.845,85.788,85.833,385200000.0
2005-07-04 10:10:00,85.824,85.834,85.798,85.809,368699998.0
2005-07-04 10:11:00,85.835,85.847,85.811,85.819,162600001.0
2005-07-04 10:12:00,85.842,85.861,85.797,85.797,272299997.0
2005-07-04 10:13:00,85.828,85.843,85.812,85.828,320700000.0
2005-07-04 10:14:00,85.835,85.854,85.815,85.854,151700002.0
2005-07-04 10:15:00,85.863,85.877,85.826,85.835,263399998.0
2005-07-04 10:16:00,85.849,85.869,85.827,85.853,208000003.0
2005-07-04 10:17:00,85.849,85.88,85.841,85.85,246000004.0
2005-07-04 10:18:00,85.878,85.906,85.86,85.872,352999994.0
2005-07-04 10:19:00,85.879,85.905,85.861,85.873,244499997.0
2005-07-04 10:20:00,85.89,85.918,85.87,85.918,260600001.0
2005-07-04 10:21:00,85.914,85.915,85.885,85.894,268499997.0
2005-07-04 10:22:00,85.895,85.922,85.879,85.885,353399993.0
2005-07-04 10:23:00,85.824,85.857,85.81,85.817,222299999.0
2005-07-04 10:24:00,85.79,85.792,85.766,85.778,237199998.0
2005-07-04 10:25:00,85.787,85.796,85.768,85.796,191199999.0
2005-07-04 10:26:00,85.801,85.812,85.774,85.774,175300000.0
2005-07-04 10:27:00,85.783,85.82,85.768,85.82,269099999.0
2005-07-04 10:28:00,85.815,85.848,85.8,85.814,212100000.0
2005-07-04 10:29:00,85.834,85.852,85.818,85.827,197499998.0
2005-07-04 10:30:00,85.846,85.848,85.817,85.817,328300000.0
2005-07-04 10:31:00,85.838,85.846,85.781,85.825,200899998.0
2005-07-04 10:32:00,85.848,85.848,85.804,85.804,90400000.0
2005-07-04 10:33:00,85.831,85.864,85.828,85.84,204300002.0
2005-07-04 10:34:00,85.836,85.865,85.831,85.847,281099999.0
2005-07-04 10:35:00,85.885,85.917,85.872,85.913,165999998.0
2005-07-04 10:36:00,85.874,85.895,85.865,85.883,338699998.0
2005-07-04 10:37:00,85.886,85.902,85.864,85.885,367999998.0
2005-07-04 10:38:00,85.883,85.902,85.86,85.875,130899999.0
2005-07-04 10:39:00,85.878,85.892,85.865,85.87,287700001.0
2005-07-04 10:40:00,85.853,85.893,85.842,85.857,176199997.0
2005-07-04 10:41:00,85.846,85.878,85.835,85.845,240800003.0
2005-07-04 10:42:00,85.887,85.888,85.856,85.856,300200000.0
2005-07-04 10:43:00,85.858,85.888,85.836,85.853,273000000.0
2005-07-04 10:44:00,85.827,85.871,85.826,85.848,261299998.0
2005-07-04 10:45:00,85.853,85.869,85.838,85.851,336000002.0
2005-07-04 10:46:00,85.86,85.86,85.826,85.855,194000002.0
2005-07-04 10:47:00,85.857,85.872,85.841,85.861,156200001.0
2005-07-04 10:48:00,85.893,85.899,85.856,85.864,197400004.0
2005-07-04 10:49:00,85.903,85.905,85.867,85.875,157699998.0
2005-07-04 10:50:00,85.896,85.906,85.875,85.89,259100004.0
2005-07-04 10:51:00,85.878,85.898,85.866,85.889,382199996.0
2005-07-04 10:52:00,85.902,85.908,85.837,85.837,182899998.0
2005-07-04 10:53:00,85.841,85.871,85.818,85.852,256400000.0
2005-07-04 10:54:00,85.868,85.876,85.82,85.858,333899994.0
2005-07-04 10:55:00,85.853,85.894,85.853,85.892,199199998.0
2005-07-04 10:56:00,85.88,85.894,85.853,85.877,290500000.0
2005-07-04 10:57:00,85.846,85.91,85.83,85.895,200799997.0
2005-07-04 10:58:00,85.872,85.898,85.862,85.876,351799999.0
2005-07-04 10:59:00,85.874,85.9,85.869,85.884,175299998.0
2005-07-04 11:00:00,85.894,85.914,85.867,85.879,138399999.0
2005-07-04 11:01:00,85.883,85.9,85.869,85.884,245399998.0
2005-07-04 11:02:00,85.862,85.885,85.858,85.871,276400004.0
2005-07-04 11:03:00,85.863,85.88,85.836,85.851,327999998.0
2005-07-04 11:04:00,85.861,85.88,85.835,85.849,164999997.0
2005-07-04 11:05:00,85.864,85.877,85.823,85.825,297500000.0
2005-07-04 11:06:00,85.843,85.858,85.819,85.829,240700001.0
2005-07-04 11:07:00,85.839,85.863,85.827,85.827,375400002.0
2005-07-04 11:08:00,85.823,85.842,85.807,85.812,202400003.0
2005-07-04 11:09:00,85.838,85.859,85.821,85.842,369600005.0
2005-07-04 11:10:00,85.842,85.861,85.823,85.824,213399995.0
2005-07-04 11:11:00,85.787,85.857,85.787,85.857,287300000.0
2005-07-04 11:12:00,85.859,85.877,85.845,85.861,291400000.0
2005-07-04 11:13:00,85.866,85.881,85.847,85.866,211400001.0
2005-07-04 11:14:00,85.853,85.87,85.839,85.855,302899998.0
2005-07-04 11:15:00,85.845,85.869,85.827,85.845,347700000.0
2005-07-04 11:16:00,85.856,85.888,85.844,85.878,191700001.0
2005-07-04 11:17:00,85.88,85.889,85.858,85.86,139400000.0
2005-07-04 11:18:00,85.844,85.876,85.84,85.861,269399998.0
2005-07-04 11:19:00,85.826,85.87,85.824,85.848,253100000.0
2005-07-04 11:20:00,85.844,85.875,85.84,85.863,265499996.0
2005-07-04 11:21:00,85.882,85.883,85.838,85.869,203499998.0
2005-07-04 11:22:00,85.838,85.854,85.821,85.834,284499996.0
2005-07-04 11:23:00,85.82,85.861,85.809,85.813,261500000.0
2005-07-04 11:24:00,85.832,85.861,85.831,85.846,294399996.0
2005-07-04 11:25:00,85.843,85.869,85.828,85.832,254499998.0
2005-07-04 11:26:00,85.833,85.853,85.824,85.835,286099995.0
2005-07-04 11:27:00,85.825,85.868,85.805,85.822,301199996.0
2005-07-04 11:28:00,85.826,85.84,85.798,85.813,198399997.0
2005-07-04 11:29:00,85.81,85.839,85.777,85.839,243600001.0
2005-07-04 11:30:00,85.817,85.855,85.802,85.855,260999996.0
2005-07-04 11:31:00,85.815,85.829,85.797,85.818,339400001.0
2005-07-04 11:32:00,85.815,85.832,85.798,85.815,265000002.0
2005-07-04 11:33:00,85.796,85.831,85.786,85.808,266800000.0
2005-07-04 11:34:00,85.842,85.846,85.8,85.812,247600002.0
2005-07-04 11:35:00,85.807,85.833,85.795,85.795,271100002.0
2005-07-04 11:36:00,85.778,85.814,85.776,85.789,300999997.0
2005-07-04 11:37:00,85.791,85.809,85.768,85.773,249300002.0
2005-07-04 11:38:00,85.812,85.83,85.761,85.764,253499999.0
2005-07-04 11:39:00,85.778,85.8,85.759,85.782,139399998.0
2005-07-04 11:40:00,85.793,85.839,85.782,85.791,297500000.0
2005-07-04 11:41:00,85.788,85.82,85.773,85.786,236300000.0
2005-07-04 11:42:00,85.817,85.831,85.766,85.772,150100001.0
2005-07-04 11:43:00,85.786,85.822,85.778,85.789,321100002.0
2005-07-04 11:44:00,85.802,85.823,85.789,85.807,292800000.0
2005-07-04 11:45:00,85.812,85.822,85.791,85.806,328299997.0
2005-07-04 11:46:00,85.817,85.818,85.787,85.795,286000003.0
2005-07-04 11:47:00,85.818,85.818,85.77,85.778,200899996.0
2005-07-04 11:48:00,85.769,85.789,85.736,85.75,243500000.0
2005-07-04 11:49:00,85.742,85.794,85.721,85.733,286699997.0
2005-07-04 11:50:00,85.714,85.75,85.708,85.713,211099998.0
2005-07-04 11:51:00,85.708,85.721,85.686,85.692,226099997.0
2005-07-04 11:52:00,85.746,85.791,85.684,85.684,283700002.0
2005-07-04 11:53:00,85.681,85.748,85.681,85.744,406099997.0
2005-07-04 11:54:00,85.742,85.753,85.695,85.699,193899999.0
2005-07-04 11:55:00,85.689,85.725,85.689,85.703,282299998.0
2005-07-04 11:56:00,85.706,85.721,85.683,85.702,335699999.0
2005-07-04 11:57:00,85.7,85.764,85.684,85.73,205299997.0
2005-07-04 11:58:00,85.708,85.723,85.687,85.687,260899999.0
2005-07-04 11:59:00,85.678,85.721,85.675,85.711,230500003.0
2005-07-04 12:00:00,85.718,85.735,85.699,85.717,279599994.0
2005-07-04 12:01:00,85.704,85.754,85.704,85.739,137900003.0
2005-07-04 12:02:00,85.71,85.743,85.698,85.726,216200001.0
2005-07-04 12:03:00,85.705,85.728,85.682,85.71,184500000.0
2005-07-04 12:04:00,85.696,85.729,85.691,85.705,265199995.0
2005-07-04 12:05:00,85.682,85.723,85.682,85.723,290300005.0
2005-07-04 12:06:00,85.712,85.744,85.685,85.714,243599998.0
2005-07-04 12:07:00,85.697,85.758,85.697,85.73,371999996.0
2005-07-04 12:08:00,85.72,85.763,85.716,85.745,105300001.0
2005-07-04 12:09:00,85.755,85.777,85.74,85.74,227700004.0
2005-07-04 12:10:00,85.752,85.783,85.75,85.769,281600006.0
2005-07-04 12:11:00,85.781,85.802,85.75,85.779,229400002.0
2005-07-04 12:12:00,85.791,85.814,85.776,85.776,306399999.0
2005-07-04 12:13:00,85.804,85.819,85.761,85.777,280499997.0
2005-07-04 12:14:00,85.788,85.788,85.757,85.763,269900003.0
2005-07-04 12:15:00,85.765,85.791,85.748,85.771,226799994.0
2005-07-04 12:16:00,85.747,85.788,85.747,85.785,182400001.0
2005-07-04 12:17:00,85.745,85.779,85.739,85.756,238799995.0
2005-07-04 12:18:00,85.749,85.772,85.675,85.681,246300001.0
2005-07-04 12:19:00,85.674,85.716,85.671,85.7,210000001.0
2005-07-04 12:20:00,85.697,85.721,85.681,85.707,241700001.0
2005-07-04 12:21:00,85.711,85.761,85.689,85.732,344899997.0
2005-07-04 12:22:00,85.761,85.784,85.727,85.758,260700000.0
2005-07-04 12:23:00,85.725,85.734,85.704,85.734,184700000.0
2005-07-04 12:24:00,85.69,85.737,85.69,85.726,190300000.0
2005-07-04 12:25:00,85.722,85.748,85.706,85.713,294199999.0
2005-07-04 12:26:00,85.719,85.739,85.703,85.718,313100003.0
2005-07-04 12:27:00,85.693,85.723,85.675,85.723,206899998.0
2005-07-04 12:28:00,85.715,85.733,85.642,85.642,219499999.0
2005-07-04 12:29:00,85.687,85.723,85.664,85.681,304899999.0
2005-07-04 12:30:00,85.63,85.656,85.615,85.628,199900000.0
2005-07-04 12:31:00,85.637,85.66,85.612,85.629,302300001.0
2005-07-04 12:32:00,85.631,85.664,85.622,85.639,237100007.0
2005-07-04 12:33:00,85.62,85.685,85.62,85.649,337700001.0
2005-07-04 12:34:00,85.657,85.662,85.63,85.643,296600004.0
2005-07-04 12:35:00,85.634,85.669,85.633,85.663,291900000.0
2005-07-04 12:36:00,85.628,85.639,85.602,85.639,243399997.0
2005-07-04 12:37:00,85.626,85.634,85.604,85.608,259399999.0
2005-07-04 12:38:00,85.611,85.639,85.604,85.639,276400002.0
2005-07-04 12:39:00,85.633,85.647,85.598,85.623,266900001.0
2005-07-04 12:40:00,85.637,85.646,85.619,85.624,241499997.0
2005-07-04 12:41:00,85.635,85.643,85.615,85.627,259500001.0
2005-07-04 12:42:00,85.645,85.79,85.639,85.702,244199996.0
2005-07-04 12:43:00,85.649,85.658,85.618,85.629,155299997.0
2005-07-04 12:44:00,85.65,85.657,85.629,85.632,239099999.0
2005-07-04 12:45:00,85.642,85.663,85.626,85.643,314199995.0
2005-07-04 12:46:00,85.657,85.669,85.638,85.641,340199997.0
2005-07-04 12:47:00,85.658,85.67,85.623,85.623,194599999.0
2005-07-04 12:48:00,85.652,85.727,85.641,85.652,393600000.0
2005-07-04 12:49:00,85.625,85.648,85.612,85.633,172700003.0
2005-07-04 12:50:00,85.63,85.646,85.612,85.62,267300003.0
2005-07-04 12:51:00,85.64,85.662,85.614,85.616,254500000.0
2005-07-04 12:52:00,85.635,85.645,85.615,85.625,263499998.0
2005-07-04 12:53:00,85.63,85.658,85.59,85.621,176099999.0
2005-07-04 12:54:00,85.63,85.654,85.624,85.644,219199999.0
2005-07-04 12:55:00,85.622,85.656,85.609,85.622,317699997.0
2005-07-04 12:56:00,85.624,85.655,85.612,85.651,285800002.0
2005-07-04 12:57:00,85.628,85.755,85.628,85.741,205899999.0
2005-07-04 12:58:00,85.725,85.748,85.676,85.676,272399997.0
2005-07-04 12:59:00,85.643,85.675,85.631,85.655,321000002.0
2005-07-04 13:00:00,85.647,85.67,85.619,85.634,442800004.0
2005-07-04 13:01:00,85.651,85.661,85.619,85.64,170299999.0
2005-07-04 13:02:00,85.64,85.657,85.625,85.638,239399999.0
2005-07-04 13:03:00,85.64,85.67,85.64,85.649,109999998.0
2005-07-04 13:04:00,85.65,85.718,85.649,85.679,314699995.0
2005-07-04 13:05:00,85.678,85.766,85.659,85.711,263499997.0
2005-07-04 13:06:00,85.663,85.697,85.66,85.682,240499997.0
2005-07-04 13:07:00,85.668,85.711,85.652,85.67,177699997.0
2005-07-04 13:08:00,85.693,85.7,85.664,85.68,280099994.0
2005-07-04 13:09:00,85.694,85.715,85.67,85.69,298899998.0
2005-07-04 13:10:00,85.66,85.775,85.66,85.754,187799999.0
2005-07-04 13:11:00,85.778,85.778,85.667,85.667,124399997.0
2005-07-04 13:12:00,85.662,85.715,85.662,85.698,364600000.0
2005-07-04 13:13:00,85.694,85.725,85.686,85.696,250899996.0
2005-07-04 13:14:00,85.699,85.72,85.681,85.693,326000002.0
2005-07-04 13:15:00,85.691,85.728,85.668,85.694,270600002.0
2005-07-04 13:16:00,85.703,85.73,85.703,85.708,254799999.0
2005-07-04 13:17:00,85.704,85.729,85.654,85.705,141699999.0
2005-07-04 13:18:00,85.699,85.732,85.698,85.732,203499996.0
2005-07-04 13:19:00,85.717,85.756,85.704,85.704,214100000.0
2005-07-04 13:20:00,85.703,85.71,85.68,85.68,203899997.0
2005-07-04 13:21:00,85.7,85.731,85.669,85.669,236400002.0
2005-07-04 13:22:00,85.71,85.73,85.631,85.631,233900000.0
2005-07-04 13:23:00,85.636,85.654,85.62,85.637,239200002.0
2005-07-04 13:24:00,85.61,85.68,85.61,85.642,211899997.0
2005-07-04 13:25:00,85.621,85.653,85.6,85.62,233999999.0
2005-07-04 13:26:00,85.621,85.635,85.599,85.626,338599998.0
2005-07-04 13:27:00,85.632,85.641,85.608,85.629,332800000.0
2005-07-04 13:28:00,85.642,85.664,85.617,85.647,176800000.0
2005-07-04 13:29:00,85.645,85.661,85.618,85.646,281499999.0
2005-07-04 13:30:00,85.661,85.661,85.623,85.634,178299999.0
2005-07-04 13:31:00,85.643,85.66,85.627,85.647,316900001.0
2005-07-04 13:32:00,85.627,85.67,85.62,85.641,230400004.0
2005-07-04 13:33:00,85.651,85.656,85.625,85.646,353500001.0
2005-07-04 13:34:00,85.606,85.646,85.606,85.623,154200001.0
2005-07-04 13:35:00,85.647,85.648,85.602,85.632,213899995.0
2005-07-04 13:36:00,85.633,85.651,85.621,85.633,178899999.0
2005-07-04 13:37:00,85.643,85.646,85.608,85.617,296999997.0
2005-07-04 13:38:00,85.616,85.64,85.59,85.611,246900000.0
2005-07-04 13:39:00,85.601,85.607,85.578,85.586,182099996.0
2005-07-04 13:40:00,85.605,85.611,85.582,85.582,252500003.0
2005-07-04 13:41:00,85.607,85.622,85.583,85.593,231900000.0
2005-07-04 13:42:00,85.586,85.614,85.583,85.611,251000003.0
2005-07-04 13:43:00,85.613,85.628,85.589,85.608,204099997.0
2005-07-04 13:44:00,85.577,85.603,85.568,85.588,295499998.0
2005-07-04 13:45:00,85.589,85.61,85.568,85.588,209599998.0
2005-07-04 13:46:00,85.568,85.621,85.568,85.594,220299998.0
2005-07-04 13:47:00,85.595,85.616,85.573,85.592,401499993.0
2005-07-04 13:48:00,85.586,85.609,85.564,85.567,242799995.0
2005-07-04 13:49:00,85.579,85.605,85.575,85.58,386500003.0
2005-07-04 13:50:00,85.57,85.596,85.563,85.594,257700000.0
2005-07-04 13:51:00,85.596,85.598,85.559,85.581,240200000.0
2005-07-04 13:52:00,85.596,85.616,85.574,85.593,261299999.0
2005-07-04 13:53:00,85.606,85.614,85.575,85.595,339700003.0
2005-07-04 13:54:00,85.605,85.616,85.582,85.593,183500002.0
2005-07-04 13:55:00,85.597,85.614,85.573,85.588,204300002.0
2005-07-04 13:56:00,85.581,85.6,85.566,85.582,180199998.0
2005-07-04 13:57:00,85.581,85.601,85.555,85.582,290599996.0
2005-07-04 13:58:00,85.582,85.604,85.568,85.585,242100000.0
2005-07-04 13:59:00,85.587,85.61,85.582,85.587,175900002.0
2005-07-04 14:00:00,85.594,85.602,85.571,85.585,218200002.0
2005-07-04 14:01:00,85.602,85.615,85.563,85.567,263599999.0
2005-07-04 14:02:00,85.585,85.599,85.563,85.587,165399998.0
2005-07-04 14:03:00,85.603,85.609,85.577,85.58,226000000.0
2005-07-04 14:04:00,85.588,85.614,85.576,85.607,235199999.0
2005-07-04 14:05:00,85.601,85.645,85.583,85.645,192299997.0
2005-07-04 14:06:00,85.608,85.665,85.608,85.659,237200001.0
2005-07-04 14:07:00,85.659,85.664,85.629,85.629,232000000.0
2005-07-04 14:08:00,85.64,85.66,85.618,85.637,305999999.0
2005-07-04 14:09:00,85.65,85.694,85.647,85.669,194999997.0
2005-07-04 14:10:00,85.646,85.701,85.625,85.678,355799994.0
2005-07-04 14:11:00,85.657,85.684,85.653,85.681,231800000.0
2005-07-04 14:12:00,85.685,85.685,85.645,85.645,271800002.0
2005-07-04 14:13:00,85.646,85.668,85.631,85.636,215199999.0
2005-07-04 14:14:00,85.641,85.667,85.622,85.631,353099998.0
2005-07-04 14:15:00,85.631,85.653,85.617,85.644,254799995.0
2005-07-04 14:16:00,85.615,85.653,85.599,85.647,295699999.0
2005-07-04 14:17:00,85.631,85.667,85.626,85.642,436200007.0
2005-07-04 14:18:00,85.649,85.66,85.619,85.64,172300002.0
2005-07-04 14:19:00,85.647,85.652,85.617,85.625,362200002.0
2005-07-04 14:20:00,85.654,85.659,85.606,85.609,193399999.0
2005-07-04 14:21:00,85.61,85.649,85.601,85.645,181699998.0
2005-07-04 14:22:00,85.672,85.676,85.628,85.628,271500003.0
2005-07-04 14:23:00,85.626,85.666,85.617,85.635,360400003.0
2005-07-04 14:24:00,85.638,85.668,85.62,85.641,191599998.0
2005-07-04 14:25:00,85.663,85.678,85.643,85.643,289300002.0
2005-07-04 14:26:00,85.646,85.67,85.636,85.66,203799998.0
2005-07-04 14:27:00,85.663,85.713,85.655,85.678,227000001.0
2005-07-04 14:28:00,85.646,85.685,85.646,85.651,235499997.0
2005-07-04 14:29:00,85.613,85.661,85.613,85.624,374899997.0
2005-07-04 14:30:00,85.621,85.646,85.605,85.625,330999995.0
2005-07-04 14:31:00,85.6,85.649,85.58,85.63,446799996.0
2005-07-04 14:32:00,85.619,85.66,85.619,85.65,216399999.0
2005-07-04 14:33:00,85.648,85.675,85.631,85.649,237599999.0
2005-07-04 14:34:00,85.667,85.678,85.605,85.609,129999999.0
2005-07-04 14:35:00,85.657,85.662,85.635,85.644,229400001.0
2005-07-04 14:36:00,85.665,85.681,85.646,85.661,234599996.0
2005-07-04 14:37:00,85.682,85.702,85.641,85.641,213700000.0
2005-07-04 14:38:00,85.65,85.696,85.643,85.643,278099995.0
2005-07-04 14:39:00,85.664,85.678,85.641,85.675,189000000.0
2005-07-04 14:40:00,85.657,85.697,85.657,85.69,260999996.0
2005-07-04 14:41:00,85.659,85.68,85.652,85.666,177000002.0
2005-07-04 14:42:00,85.65,85.685,85.648,85.667,254100001.0
2005-07-04 14:43:00,85.666,85.686,85.652,85.674,201099999.0
2005-07-04 14:44:00,85.648,85.691,85.645,85.689,338999998.0
2005-07-04 14:45:00,85.666,85.699,85.665,85.688,278999996.0
2005-07-04 14:46:00,85.67,85.698,85.652,85.677,89200000.0
2005-07-04 14:47:00,85.67,85.678,85.645,85.645,221300004.0
2005-07-04 14:48:00,85.685,85.685,85.632,85.638,202400002.0
2005-07-04 14:49:00,85.644,85.665,85.616,85.616,280299999.0
2005-07-04 14:50:00,85.63,85.662,85.626,85.637,390599994.0
2005-07-04 14:51:00,85.658,85.679,85.627,85.641,213800005.0
2005-07-04 14:52:00,85.631,85.658,85.627,85.633,264199994.0
2005-07-04 14:53:00,85.615,85.654,85.615,85.639,215899996.0
2005-07-04 14:54:00,85.631,85.652,85.617,85.631,284399999.0
2005-07-04 14:55:00,85.639,85.66,85.623,85.66,249099999.0
2005-07-04 14:56:00,85.653,85.663,85.63,85.655,237299998.0
2005-07-04 14:57:00,85.636,85.658,85.621,85.642,234999999.0
2005-07-04 14:58:00,85.64,85.663,85.63,85.644,322000002.0
2005-07-04 14:59:00,85.647,85.681,85.616,85.671,387300002.0
2005-07-04 15:00:00,85.654,85.678,85.643,85.655,174500000.0
2005-07-04 15:01:00,85.664,85.673,85.636,85.665,199999998.0
2005-07-04 15:02:00,85.657,85.686,85.65,85.65,176199999.0
2005-07-04 15:03:00,85.669,85.679,85.638,85.656,303400001.0
2005-07-04 15:04:00,85.688,85.688,85.658,85.669,277800002.0
2005-07-04 15:05:00,85.682,85.682,85.65,85.663,155900001.0
2005-07-04 15:06:00,85.655,85.689,85.655,85.668,242899999.0
2005-07-04 15:07:00,85.679,85.684,85.65,85.666,142999999.0
2005-07-04 15:08:00,85.68,85.713,85.665,85.683,362599999.0
2005-07-04 15:09:00,85.649,85.696,85.647,85.673,233099999.0
2005-07-04 15:10:00,85.65,85.673,85.63,85.673,247899996.0
2005-07-04 15:11:00,85.644,85.672,85.635,85.639,246799998.0
2005-07-04 15:12:00,85.653,85.672,85.626,85.654,286299999.0
2005-07-04 15:13:00,85.667,85.667,85.631,85.642,215999998.0
2005-07-04 15:14:00,85.637,85.696,85.631,85.667,303499998.0
2005-07-04 15:15:00,85.653,85.683,85.639,85.646,316799999.0
2005-07-04 15:16:00,85.61,85.662,85.601,85.629,296200003.0
2005-07-04 15:17:00,85.639,85.662,85.629,85.647,255499997.0
2005-07-04 15:18:00,85.685,85.685,85.64,85.647,163700001.0
2005-07-04 15:19:00,85.631,85.679,85.615,85.629,222799999.0
2005-07-04 15:20:00,85.614,85.647,85.601,85.647,209200001.0
2005-07-04 15:21:00,85.633,85.663,85.612,85.663,146499999.0
2005-07-04 15:22:00,85.667,85.667,85.595,85.626,148599998.0
2005-07-04 15:23:00,85.63,85.652,85.62,85.633,347899999.0
2005-07-04 15:24:00,85.65,85.66,85.627,85.627,176700001.0
2005-07-04 15:25:00,85.633,85.67,85.629,85.639,286600001.0
2005-07-04 15:26:00,85.649,85.653,85.619,85.626,225799997.0
2005-07-04 15:27:00,85.642,85.663,85.616,85.648,422800002.0
2005-07-04 15:28:00,85.631,85.648,85.614,85.635,201000002.0
2005-07-04 15:29:00,85.615,85.638,85.586,85.589,213899996.0
2005-07-04 15:30:00,85.635,85.64,85.601,85.621,162799997.0
2005-07-04 15:31:00,85.603,85.646,85.596,85.596,295399999.0
2005-07-04 15:32:00,85.572,85.598,85.561,85.581,275500001.0
2005-07-04 15:33:00,85.574,85.587,85.535,85.544,133500001.0
2005-07-04 15:34:00,85.541,85.572,85.533,85.556,319000000.0
2005-07-04 15:35:00,85.517,85.541,85.491,85.51,217200000.0
2005-07-04 15:36:00,85.52,85.54,85.505,85.512,280199997.0
2005-07-04 15:37:00,85.507,85.546,85.507,85.538,89699999.0
2005-07-04 15:38:00,85.54,85.547,85.512,85.517,300100000.0
2005-07-04 15:39:00,85.542,85.55,85.497,85.51,363499999.0
2005-07-04 15:40:00,85.513,85.551,85.513,85.524,224999999.0
2005-07-04 15:41:00,85.545,85.549,85.506,85.523,267500000.0
2005-07-04 15:42:00,85.488,85.54,85.488,85.54,213300000.0
2005-07-04 15:43:00,85.518,85.537,85.512,85.52,170199999.0
2005-07-04 15:44:00,85.533,85.545,85.505,85.528,306300000.0
2005-07-04 15:45:00,85.526,85.549,85.522,85.533,192999997.0
2005-07-04 15:46:00,85.558,85.568,85.523,85.523,146499998.0
2005-07-04 15:47:00,85.534,85.548,85.487,85.492,244999998.0
2005-07-04 15:48:00,85.479,85.523,85.479,85.518,221600002.0
2005-07-04 15:49:00,85.487,85.533,85.487,85.511,257099999.0
2005-07-04 15:50:00,85.503,85.537,85.5,85.523,305300000.0
2005-07-04 15:51:00,85.521,85.543,85.505,85.508,353900003.0
2005-07-04 15:52:00,85.542,85.542,85.489,85.509,254599995.0
2005-07-04 15:53:00,85.508,85.534,85.493,85.514,141900000.0
2005-07-04 15:54:00,85.541,85.541,85.482,85.495,219800004.0
2005-07-04 15:55:00,85.541,85.542,85.49,85.501,249200000.0
2005-07-04 15:56:00,85.502,85.529,85.476,85.508,314700001.0
2005-07-04 15:57:00,85.52,85.525,85.486,85.493,316500001.0
2005-07-04 15:58:00,85.481,85.488,85.463,85.463,178100001.0
2005-07-04 15:59:00,85.487,85.501,85.456,85.483,195299999.0
2005-07-04 16:00:00,85.48,85.509,85.47,85.488,219700000.0
2005-07-04 16:01:00,85.472,85.505,85.472,85.496,304699999.0
2005-07-04 16:02:00,85.47,85.527,85.464,85.522,246699999.0
2005-07-04 16:03:00,85.52,85.554,85.509,85.53,399100000.0
2005-07-04 16:04:00,85.523,85.541,85.498,85.504,287100004.0
2005-07-04 16:05:00,85.505,85.534,85.497,85.525,183499998.0
2005-07-04 16:06:00,85.522,85.527,85.499,85.506,230699998.0
2005-07-04 16:07:00,85.512,85.512,85.471,85.471,257500000.0
2005-07-04 16:08:00,85.492,85.515,85.475,85.492,217600003.0
2005-07-04 16:09:00,85.505,85.531,85.502,85.517,135500000.0
2005-07-04 16:10:00,85.511,85.542,85.505,85.505,271899997.0
2005-07-04 16:11:00,85.515,85.538,85.493,85.514,315099998.0
2005-07-04 16:12:00,85.513,85.553,85.496,85.497,316700002.0
2005-07-04 16:13:00,85.472,85.511,85.451,85.494,333299995.0
2005-07-04 16:14:00,85.497,85.51,85.474,85.482,153399997.0
2005-07-04 16:15:00,85.509,85.523,85.486,85.5,158500000.0
2005-07-04 16:16:00,85.496,85.511,85.474,85.496,304599999.0
2005-07-04 16:17:00,85.48,85.519,85.473,85.503,193499997.0
2005-07-04 16:18:00,85.522,85.535,85.495,85.535,296899999.0
2005-07-04 16:19:00,85.508,85.525,85.491,85.491,197200001.0
2005-07-04 16:20:00,85.498,85.525,85.492,85.523,291399996.0
2005-07-04 16:21:00,85.511,85.531,85.492,85.512,197899998.0
2005-07-04 16:22:00,85.516,85.544,85.503,85.53,188299996.0
2005-07-04 16:23:00,85.525,85.534,85.5,85.501,233499997.0
2005-07-04 16:24:00,85.499,85.528,85.491,85.514,285499999.0
2005-07-04 16:25:00,85.553,85.553,85.499,85.518,256099996.0
2005-07-04 16:26:00,85.537,85.537,85.496,85.507,190299998.0
2005-07-04 16:27:00,85.498,85.552,85.497,85.529,210399999.0
2005-07-04 16:28:00,85.533,85.554,85.513,85.513,391400000.0
2005-07-04 16:29:00,85.504,85.564,85.504,85.552,262999996.0
2005-07-04 16:30:00,85.534,85.563,85.528,85.531,212999999.0
2005-07-04 16:31:00,85.532,85.571,85.532,85.562,204500002.0
2005-07-04 16:32:00,85.53,85.546,85.514,85.518,251400001.0
2005-07-04 16:33:00,85.555,85.566,85.528,85.538,276099997.0
2005-07-04 16:34:00,85.545,85.559,85.527,85.54,219599996.0
2005-07-04 16:35:00,85.548,85.567,85.535,85.537,287399999.0
2005-07-04 16:36:00,85.579,85.59,85.554,85.558,319199993.0
2005-07-04 16:37:00,85.568,85.607,85.552,85.574,265900001.0
2005-07-04 16:38:00,85.58,85.589,85.538,85.546,204500000.0
2005-07-04 16:39:00,85.572,85.58,85.551,85.557,325099999.0
2005-07-04 16:40:00,85.558,85.581,85.548,85.57,246400002.0
2005-07-04 16:41:00,85.558,85.58,85.53,85.544,295799997.0
2005-07-04 16:42:00,85.537,85.567,85.52,85.564,388099999.0
2005-07-04 16:43:00,85.537,85.573,85.534,85.561,350899993.0
2005-07-04 16:44:00,85.565,85.59,85.545,85.552,193499998.0
2005-07-04 16:45:00,85.558,85.594,85.542,85.56,409100000.0
2005-07-04 16:46:00,85.575,85.595,85.554,85.585,240099997.0
2005-07-04 16:47:00,85.571,85.59,85.557,85.557,229199998.0
2005-07-04 16:48:00,85.607,85.607,85.548,85.551,287199999.0
2005-07-04 16:49:00,85.54,85.563,85.519,85.527,164799998.0
2005-07-04 16:50:00,85.507,85.566,85.501,85.545,241699999.0
2005-07-04 16:51:00,85.572,85.592,85.547,85.565,137700000.0
2005-07-04 16:52:00,85.57,85.61,85.552,85.582,231399998.0
2005-07-04 16:53:00,85.599,85.61,85.562,85.562,278999997.0
2005-07-04 16:54:00,85.575,85.617,85.559,85.56,245999997.0
2005-07-04 16:55:00,85.607,85.623,85.579,85.579,244800003.0
2005-07-04 16:56:00,85.586,85.612,85.582,85.612,131800002.0
2005-07-04 16:57:00,85.615,85.638,85.593,85.61,291699997.0
2005-07-04 16:58:00,85.617,85.631,85.591,85.622,353700001.0
2005-07-04 16:59:00,85.59,85.665,85.59,85.638,322399996.0
2005-07-04 17:00:00,85.665,85.675,85.622,85.622,311700004.0
2005-07-04 17:01:00,85.619,85.642,85.596,85.603,318099998.0
2005-07-04 17:02:00,85.628,85.642,85.604,85.626,144200001.0
2005-07-04 17:03:00,85.6,85.63,85.579,85.599,207700000.0
2005-07-04 17:04:00,85.601,85.622,85.577,85.596,205700000.0
2005-07-04 17:05:00,85.585,85.626,85.584,85.616,201100000.0
2005-07-04 17:06:00,85.602,85.62,85.584,85.596,211100001.0
2005-07-04 17:07:00,85.582,85.599,85.557,85.563,208300001.0
2005-07-04 17:08:00,85.585,85.617,85.567,85.617,110599999.0
2005-07-04 17:09:00,85.583,85.608,85.558,85.583,176499997.0
2005-07-04 17:10:00,85.548,85.57,85.534,85.557,227799998.0
2005-07-04 17:11:00,85.567,85.572,85.537,85.544,239099997.0
2005-07-04 17:12:00,85.564,85.594,85.55,85.587,265000004.0
2005-07-04 17:13:00,85.566,85.594,85.546,85.57,182799997.0
2005-07-04 17:14:00,85.561,85.598,85.555,85.596,285099999.0
2005-07-04 17:15:00,85.552,85.585,85.545,85.585,190099999.0
2005-07-04 17:16:00,85.59,85.606,85.564,85.599,411300002.0
2005-07-04 17:17:00,85.585,85.614,85.574,85.612,200099999.0
2005-07-04 17:18:00,85.619,85.623,85.573,85.579,252300002.0
2005-07-04 17:19:00,85.57,85.611,85.567,85.579,302400001.0
2005-07-04 17:20:00,85.581,85.596,85.562,85.565,236599999.0
2005-07-04 17:21:00,85.58,85.597,85.556,85.593,220100001.0
2005-07-04 17:22:00,85.591,85.594,85.553,85.553,272799996.0
2005-07-04 17:23:00,85.548,85.598,85.548,85.565,207100001.0
2005-07-04 17:24:00,85.588,85.605,85.563,85.583,259500001.0
2005-07-04 17:25:00,85.575,85.6,85.561,85.588,227200003.0
2005-07-04 17:26:00,85.578,85.592,85.56,85.581,115499999.0
2005-07-04 17:27:00,85.573,85.583,85.548,85.548,151799997.0
2005-07-04 17:28:00,85.57,85.576,85.545,85.55,163399998.0
2005-07-04 17:29:00,85.54,85.566,85.525,85.545,314899995.0
2005-07-04 17:30:00,85.532,85.575,85.532,85.575,217999999.0
2005-07-04 17:31:00,85.59,85.604,85.57,85.571,213199999.0
2005-07-04 17:32:00,85.594,85.609,85.563,85.578,389899999.0
2005-07-04 17:33:00,85.595,85.598,85.549,85.549,319100004.0
2005-07-04 17:34:00,85.562,85.59,85.56,85.571,229099999.0
2005-07-04 17:35:00,85.563,85.586,85.542,85.548,266400001.0
2005-07-04 17:36:00,85.549,85.58,85.526,85.535,238600004.0
2005-07-04 17:37:00,85.547,85.583,85.541,85.553,165300001.0
2005-07-04 17:38:00,85.584,85.584,85.525,85.525,173500000.0
2005-07-04 17:39:00,85.557,85.573,85.528,85.551,186300001.0
2005-07-04 17:40:00,85.539,85.577,85.539,85.57,267299999.0
2005-07-04 17:41:00,85.558,85.589,85.542,85.56,284300008.0
2005-07-04 17:42:00,85.561,85.582,85.553,85.565,220500003.0
2005-07-04 17:43:00,85.562,85.583,85.538,85.547,241099996.0
2005-07-04 17:44:00,85.568,85.592,85.554,85.577,216399999.0
2005-07-04 17:45:00,85.59,85.59,85.528,85.528,249100004.0
2005-07-04 17:46:00,85.58,85.58,85.54,85.541,189600001.0
2005-07-04 17:47:00,85.561,85.589,85.536,85.536,402399999.0
2005-07-04 17:48:00,85.565,85.587,85.545,85.587,190100000.0
2005-07-04 17:49:00,85.544,85.666,85.544,85.599,284099995.0
2005-07-04 17:50:00,85.577,85.595,85.559,85.577,281000002.0
2005-07-04 17:51:00,85.56,85.605,85.555,85.605,214500003.0
2005-07-04 17:52:00,85.592,85.603,85.565,85.587,225399999.0
2005-07-04 17:53:00,85.56,85.592,85.556,85.592,199100002.0
2005-07-04 17:54:00,85.59,85.593,85.554,85.564,173499998.0
2005-07-04 17:55:00,85.565,85.593,85.551,85.562,168400002.0
2005-07-04 17:56:00,85.587,85.607,85.569,85.588,248500001.0
2005-07-04 17:57:00,85.612,85.613,85.564,85.566,208999997.0
2005-07-04 17:58:00,85.551,85.597,85.551,85.584,258800002.0
2005-07-04 17:59:00,85.558,85.59,85.557,85.588,248899999.0
2005-07-04 18:00:00,85.59,85.592,85.549,85.553,307599996.0
2005-07-04 18:01:00,85.536,85.587,85.536,85.555,1754599993.0
2005-07-04 18:02:00,85.59,85.6,85.57,85.59,2102100008.0
2005-07-04 18:03:00,85.58,85.59,85.58,85.59,2102100008.0
2005-07-04 18:04:00,85.6,85.6,85.58,85.59,2102100008.0
2005-07-04 18:05:00,85.58,85.6,85.58,85.59,2102100008.0
2005-07-04 18:06:00,85.58,85.59,85.58,85.58,2102100008.0
2005-07-04 18:07:00,85.59,85.61,85.59,85.6,2102100008.0
2005-07-04 18:08:00,85.61,85.63,85.6,85.62,2102100008.0
2005-07-04 18:09:00,85.604,85.616,85.573,85.573,2102100008.0
2005-07-04 18:10:00,85.617,85.617,85.566,85.572,2095800005.0
2005-07-04 18:11:00,85.564,85.616,85.563,85.585,1004200006.0
2005-07-04 18:12:00,85.585,85.618,85.571,85.609,1381399999.0
2005-07-04 18:13:00,85.612,85.617,85.569,85.574,1889300008.0
2005-07-04 18:14:00,85.62,85.62,85.61,85.61,1282599996.0
2005-07-04 18:15:00,85.62,85.62,85.6,85.6,1282599996.0
2005-07-04 18:16:00,85.61,85.61,85.6,85.61,1282599996.0
2005-07-04 18:17:00,85.581,85.597,85.552,85.567,1282599996.0
2005-07-04 18:18:00,85.574,85.598,85.549,85.558,1132999999.0
2005-07-04 18:19:00,85.567,85.602,85.565,85.589,1901400004.0
2005-07-04 18:20:00,85.587,85.606,85.558,85.603,1820899996.0
2005-07-04 18:21:00,85.596,85.596,85.537,85.569,1529299992.0
2005-07-04 18:22:00,85.58,85.605,85.514,85.565,1398899995.0
2005-07-04 18:23:00,85.58,85.6,85.58,85.59,1712899999.0
2005-07-04 18:24:00,85.6,85.6,85.59,85.6,1712899999.0
2005-07-04 18:25:00,85.544,85.58,85.519,85.557,1712899999.0
2005-07-04 18:26:00,85.548,85.582,85.53,85.561,2017700003.0
2005-07-04 18:27:00,85.543,85.589,85.508,85.544,1226899998.0
2005-07-04 18:28:00,85.555,85.576,85.543,85.543,1703499995.0
2005-07-04 18:29:00,85.563,85.596,85.552,85.565,1119500002.0
2005-07-04 18:30:00,85.57,85.607,85.552,85.575,1036699993.0
2005-07-04 18:31:00,85.572,85.603,85.554,85.564,1546599998.0
2005-07-04 18:32:00,85.593,85.605,85.55,85.572,1945700003.0
2005-07-04 18:33:00,85.62,85.62,85.62,85.62,1772000001.0
2005-07-04 18:34:00,85.592,85.603,85.562,85.567,1772000001.0
2005-07-04 18:35:00,85.558,85.584,85.539,85.559,1509799994.0
2005-07-04 18:36:00,85.54,85.599,85.54,85.559,857000003.0
2005-07-04 18:37:00,85.545,85.59,85.542,85.553,1095500000.0
2005-07-04 18:38:00,85.549,85.582,85.526,85.574,936200002.0
2005-07-04 18:39:00,85.561,85.581,85.519,85.519,1099300004.0
2005-07-04 18:40:00,85.511,85.558,85.493,85.522,1794899992.0
2005-07-04 18:41:00,85.521,85.556,85.512,85.529,768299997.0
2005-07-04 18:42:00,85.493,85.551,85.493,85.532,1108899995.0
2005-07-04 18:43:00,85.487,85.538,85.481,85.521,443399999.0
2005-07-04 18:44:00,85.486,85.525,85.483,85.517,957900007.0
2005-07-04 18:45:00,85.506,85.515,85.469,85.487,699399999.0
2005-07-04 18:46:00,85.51,85.539,85.486,85.531,814100004.0
2005-07-04 18:47:00,85.513,85.543,85.501,85.522,367899996.0
2005-07-04 18:48:00,85.519,85.545,85.487,85.524,651499991.0
2005-07-04 18:49:00,85.516,85.548,85.507,85.543,807799996.0
2005-07-04 18:50:00,85.519,85.576,85.519,85.543,1073999990.0
2005-07-04 18:51:00,85.551,85.572,85.533,85.536,1128300001.0
2005-07-04 18:52:00,85.546,85.558,85.514,85.537,1223999993.0
2005-07-04 18:53:00,85.547,85.567,85.504,85.534,1454299996.0
2005-07-04 18:54:00,85.514,85.536,85.489,85.518,1350099992.0
2005-07-04 18:55:00,85.511,85.539,85.483,85.515,1759500000.0
2005-07-04 18:56:00,85.506,85.528,85.497,85.527,377400006.0
2005-07-04 18:57:00,85.509,85.531,85.494,85.52,481500003.0
2005-07-04 18:58:00,85.517,85.539,85.496,85.523,943699998.0
2005-07-04 18:59:00,85.528,85.56,85.506,85.527,1291399989.0
2005-07-04 19:00:00,85.532,85.54,85.51,85.51,257000002.0
2005-07-04 19:01:00,85.515,85.553,85.506,85.523,567399994.0
2005-07-04 19:02:00,85.535,85.585,85.525,85.562,259100001.0
2005-07-04 19:03:00,85.591,85.591,85.522,85.522,455999996.0
2005-07-04 19:04:00,85.52,85.571,85.52,85.547,443399999.0
2005-07-04 19:05:00,85.545,85.555,85.524,85.53,543299997.0
2005-07-04 19:06:00,85.535,85.565,85.521,85.529,1031600007.0
2005-07-04 19:07:00,85.547,85.587,85.519,85.519,1500900000.0
2005-07-04 19:08:00,85.541,85.567,85.526,85.54,1503000003.0
2005-07-04 19:09:00,85.527,85.57,85.527,85.566,927399993.0
2005-07-04 19:10:00,85.555,85.565,85.53,85.549,270299999.0
2005-07-04 19:11:00,85.552,85.563,85.513,85.525,659300002.0
2005-07-04 19:12:00,85.539,85.558,85.531,85.537,359899999.0
2005-07-04 19:13:00,85.546,85.555,85.515,85.522,462399996.0
2005-07-04 19:14:00,85.53,85.554,85.516,85.54,509200006.0
2005-07-04 19:15:00,85.539,85.552,85.5,85.526,1028500000.0
2005-07-04 19:16:00,85.518,85.538,85.502,85.538,619200002.0
2005-07-04 19:17:00,85.553,85.568,85.512,85.512,712999996.0
2005-07-04 19:18:00,85.553,85.553,85.497,85.523,564999992.0
2005-07-04 19:19:00,85.518,85.567,85.518,85.549,1276399993.0
2005-07-04 19:20:00,85.561,85.586,85.509,85.509,521399997.0
2005-07-04 19:21:00,85.516,85.538,85.501,85.519,799099997.0
2005-07-04 19:22:00,85.539,85.539,85.509,85.522,191700003.0
2005-07-04 19:23:00,85.529,85.54,85.484,85.515,1664199997.0
2005-07-04 19:24:00,85.531,85.539,85.484,85.508,750600006.0
2005-07-04 19:25:00,85.503,85.526,85.486,85.52,1081100008.0
2005-07-04 19:26:00,85.518,85.527,85.467,85.467,1848400000.0
2005-07-04 19:27:00,85.49,85.534,85.482,85.52,1330800008.0
2005-07-04 19:28:00,85.531,85.542,85.496,85.515,1046000001.0
2005-07-04 19:29:00,85.525,85.525,85.488,85.5,224199998.0
2005-07-04 19:30:00,85.525,85.53,85.473,85.517,1037899996.0
2005-07-04 19:31:00,85.53,85.54,85.48,85.517,578700005.0
2005-07-04 19:32:00,85.525,85.525,85.483,85.483,773799997.0
2005-07-04 19:33:00,85.525,85.541,85.502,85.506,684499991.0
2005-07-04 19:34:00,85.515,85.539,85.499,85.51,1279899994.0
2005-07-04 19:35:00,85.502,85.526,85.483,85.516,767300003.0
2005-07-04 19:36:00,85.509,85.529,85.49,85.515,689099999.0
2005-07-04 19:37:00,85.524,85.524,85.497,85.497,173099998.0
2005-07-04 19:38:00,85.515,85.53,85.476,85.476,998999996.0
2005-07-04 19:39:00,85.491,85.525,85.479,85.482,823600002.0
2005-07-04 19:40:00,85.489,85.506,85.461,85.479,793099997.0
2005-07-04 19:41:00,85.498,85.519,85.481,85.5,966600001.0
2005-07-04 19:42:00,85.508,85.518,85.476,85.5,916100000.0
2005-07-04 19:43:00,85.515,85.528,85.498,85.516,497100001.0
2005-07-04 19:44:00,85.522,85.528,85.468,85.468,792499995.0
2005-07-04 19:45:00,85.482,85.496,85.466,85.481,383299998.0
2005-07-04 19:46:00,85.488,85.507,85.473,85.475,572699997.0
2005-07-04 19:47:00,85.482,85.531,85.463,85.531,320400002.0
2005-07-04 19:48:00,85.533,85.556,85.491,85.507,857399998.0
2005-07-04 19:49:00,85.492,85.515,85.467,85.468,627500002.0
2005-07-04 19:50:00,85.514,85.536,85.477,85.535,501699997.0
2005-07-04 19:51:00,85.532,85.546,85.462,85.462,438700003.0
2005-07-04 19:52:00,85.501,85.523,85.469,85.469,375400000.0
2005-07-04 19:53:00,85.481,85.498,85.464,85.478,860999999.0
2005-07-04 19:54:00,85.499,85.529,85.468,85.478,768100007.0
2005-07-04 19:55:00,85.477,85.5,85.453,85.482,220299997.0
2005-07-04 19:56:00,85.506,85.508,85.454,85.461,437999996.0
2005-07-04 19:57:00,85.48,85.498,85.446,85.479,770999999.0
2005-07-04 19:58:00,85.498,85.516,85.471,85.502,809499996.0
2005-07-04 19:59:00,85.503,85.517,85.481,85.495,744299997.0
2005-07-04 20:00:00,85.536,85.542,85.48,85.48,486299996.0
2005-07-04 20:01:00,85.476,85.49,85.462,85.49,404299995.0
2005-07-04 20:02:00,85.497,85.524,85.475,85.487,806900001.0
2005-07-04 20:03:00,85.489,85.52,85.476,85.505,450200001.0
2005-07-04 20:04:00,85.498,85.503,85.472,85.481,643699993.0
2005-07-04 20:05:00,85.485,85.51,85.483,85.506,466100000.0
2005-07-04 20:06:00,85.5,85.534,85.48,85.48,569400001.0
2005-07-04 20:07:00,85.492,85.526,85.47,85.497,443799999.0
2005-07-04 20:08:00,85.533,85.533,85.473,85.488,525899999.0
2005-07-04 20:09:00,85.474,85.506,85.465,85.5,526499994.0
2005-07-04 20:10:00,85.517,85.534,85.485,85.515,508900006.0
2005-07-04 20:11:00,85.498,85.522,85.484,85.518,1247400006.0
2005-07-04 20:12:00,85.498,85.524,85.475,85.505,1431500003.0
2005-07-04 20:13:00,85.518,85.543,85.507,85.507,958699994.0
2005-07-04 20:14:00,85.501,85.527,85.477,85.522,716300000.0
2005-07-04 20:15:00,85.522,85.53,85.474,85.474,1013599997.0
2005-07-04 20:16:00,85.515,85.541,85.49,85.52,1157499998.0
2005-07-04 20:17:00,85.513,85.536,85.495,85.503,196899998.0
2005-07-04 20:18:00,85.529,85.547,85.517,85.533,246299999.0
2005-07-04 20:19:00,85.534,85.553,85.51,85.519,1508500000.0
2005-07-04 20:20:00,85.535,85.535,85.488,85.488,1622300008.0
2005-07-04 20:21:00,85.489,85.52,85.478,85.489,360399996.0
2005-07-04 20:22:00,85.491,85.522,85.472,85.482,899200001.0
2005-07-04 20:23:00,85.484,85.513,85.48,85.481,840900000.0
2005-07-04 20:24:00,85.487,85.527,85.487,85.518,407899997.0
2005-07-04 20:25:00,85.51,85.527,85.483,85.508,772799997.0
2005-07-04 20:26:00,85.535,85.541,85.499,85.499,375700004.0
2005-07-04 20:27:00,85.513,85.522,85.476,85.522,1243699989.0
2005-07-04 20:28:00,85.49,85.518,85.463,85.489,2020099990.0
2005-07-04 20:29:00,85.52,85.52,85.52,85.52,1864500014.0
2005-07-04 20:31:00,85.49,85.513,85.475,85.512,1864500014.0
2005-07-04 20:32:00,85.52,85.52,85.51,85.52,644600001.0
2005-07-04 20:33:00,85.492,85.515,85.455,85.5,644600001.0
2005-07-04 20:34:00,85.524,85.532,85.497,85.504,316700002.0
2005-07-04 20:35:00,85.505,85.524,85.488,85.524,624299992.0
2005-07-04 20:36:00,85.506,85.528,85.492,85.515,664099998.0
2005-07-04 20:37:00,85.486,85.525,85.482,85.503,501699998.0
2005-07-04 20:38:00,85.518,85.542,85.507,85.525,1695099996.0
2005-07-04 20:39:00,85.495,85.531,85.481,85.504,1090400002.0
2005-07-04 20:40:00,85.502,85.525,85.491,85.521,1674299996.0
2005-07-04 20:41:00,85.515,85.515,85.479,85.494,864100005.0
2005-07-04 20:42:00,85.513,85.525,85.471,85.471,1244599995.0
2005-07-04 20:43:00,85.5,85.534,85.477,85.498,607600001.0
2005-07-04 20:44:00,85.494,85.512,85.474,85.496,1201399996.0
2005-07-04 20:45:00,85.482,85.524,85.474,85.489,1188900001.0
2005-07-04 20:46:00,85.485,85.508,85.455,85.486,815699998.0
2005-07-04 20:47:00,85.492,85.531,85.476,85.509,1291099993.0
2005-07-04 20:48:00,85.51,85.528,85.468,85.489,891199993.0
2005-07-04 20:49:00,85.485,85.529,85.48,85.52,886100009.0
2005-07-04 20:50:00,85.53,85.532,85.48,85.482,1030099989.0
2005-07-04 20:51:00,85.492,85.529,85.489,85.498,746700001.0
2005-07-04 20:52:00,85.515,85.518,85.487,85.507,594700000.0
2005-07-04 20:53:00,85.496,85.515,85.474,85.515,1409800000.0
2005-07-04 20:54:00,85.484,85.526,85.476,85.508,373799994.0
2005-07-04 20:55:00,85.513,85.529,85.487,85.512,979600000.0
2005-07-04 20:56:00,85.494,85.518,85.478,85.5,908499993.0
2005-07-04 20:57:00,85.495,85.532,85.494,85.512,1531799994.0
2005-07-04 20:58:00,85.52,85.53,85.52,85.53,2064299975.0
2005-07-04 21:00:00,85.513,85.539,85.494,85.507,2064299975.0
2005-07-04 21:02:00,85.495,85.501,85.474,85.488,762999997.0
2005-07-04 21:03:00,85.501,85.515,85.49,85.49,666099997.0
2005-07-04 21:04:00,85.504,85.52,85.488,85.5,532699998.0
2005-07-04 21:05:00,85.498,85.528,85.497,85.528,394300000.0
2005-07-04 21:06:00,85.504,85.516,85.483,85.493,478499999.0
2005-07-04 21:07:00,85.482,85.508,85.482,85.494,568999996.0
2005-07-04 21:08:00,85.518,85.53,85.495,85.506,519799999.0
2005-07-04 21:09:00,85.528,85.528,85.489,85.5,382800002.0
2005-07-04 21:10:00,85.502,85.51,85.482,85.488,390299998.0
2005-07-04 21:11:00,85.505,85.517,85.485,85.486,359799997.0
2005-07-04 21:12:00,85.507,85.52,85.487,85.509,555099999.0
2005-07-04 21:13:00,85.508,85.525,85.499,85.514,1200799994.0
2005-07-04 21:14:00,85.512,85.533,85.496,85.529,1212499997.0
2005-07-04 21:15:00,85.513,85.533,85.489,85.499,1202099996.0
2005-07-04 21:16:00,85.519,85.519,85.469,85.472,545900000.0
2005-07-04 21:17:00,85.495,85.527,85.477,85.489,1312200016.0
2005-07-04 21:18:00,85.5,85.525,85.462,85.478,714700007.0
2005-07-04 21:19:00,85.462,85.514,85.462,85.498,853799995.0
2005-07-04 21:20:00,85.51,85.517,85.476,85.48,1514100011.0
2005-07-04 21:21:00,85.497,85.505,85.468,85.479,1806199993.0
2005-07-04 21:22:00,85.52,85.526,85.482,85.489,1530600003.0
2005-07-04 21:23:00,85.481,85.513,85.472,85.495,950699993.0
2005-07-04 21:24:00,85.486,85.509,85.464,85.492,851000005.0
2005-07-04 21:25:00,85.49,85.548,85.49,85.528,1255200000.0
2005-07-04 21:26:00,85.507,85.547,85.501,85.528,610500002.0
2005-07-04 21:27:00,85.525,85.529,85.497,85.497,340099995.0
2005-07-04 21:28:00,85.552,85.553,85.516,85.519,271900000.0
2005-07-04 21:29:00,85.561,85.561,85.495,85.502,652899997.0
2005-07-04 21:30:00,85.526,85.552,85.508,85.55,454800000.0
2005-07-04 21:31:00,85.518,85.538,85.508,85.523,305100001.0
2005-07-04 21:32:00,85.536,85.548,85.493,85.516,1203499999.0
2005-07-04 21:33:00,85.513,85.545,85.504,85.508,184400000.0
2005-07-04 21:34:00,85.534,85.554,85.512,85.531,429099999.0
2005-07-04 21:35:00,85.535,85.563,85.528,85.547,425599998.0
2005-07-04 21:36:00,85.522,85.55,85.505,85.516,174700003.0
2005-07-04 21:37:00,85.511,85.553,85.507,85.545,354899996.0
2005-07-04 21:38:00,85.547,85.575,85.521,85.529,597499998.0
2005-07-04 21:39:00,85.53,85.56,85.52,85.541,231000001.0
2005-07-04 21:40:00,85.542,85.567,85.513,85.533,525199999.0
2005-07-04 21:41:00,85.536,85.558,85.525,85.556,303099997.0
2005-07-04 21:42:00,85.545,85.561,85.509,85.525,695300006.0
2005-07-04 21:43:00,85.523,85.567,85.522,85.546,590300000.0
2005-07-04 21:44:00,85.528,85.568,85.517,85.555,1318999990.0
2005-07-04 21:45:00,85.557,85.583,85.513,85.522,966100004.0
2005-07-04 21:46:00,85.571,85.591,85.524,85.524,524499996.0
2005-07-04 21:47:00,85.535,85.601,85.532,85.587,967300005.0
2005-07-04 21:48:00,85.603,85.603,85.544,85.544,293899999.0
2005-07-04 21:49:00,85.564,85.604,85.538,85.566,472399998.0
2005-07-04 21:50:00,85.56,85.578,85.544,85.568,226000000.0
2005-07-04 21:51:00,85.566,85.587,85.554,85.581,479200002.0
2005-07-04 21:52:00,85.566,85.614,85.561,85.569,640399994.0
2005-07-04 21:53:00,85.573,85.604,85.554,85.604,273400001.0
2005-07-04 21:54:00,85.606,85.612,85.585,85.586,208699998.0
2005-07-04 21:55:00,85.586,85.603,85.568,85.588,236800001.0
2005-07-04 21:56:00,85.592,85.61,85.56,85.586,648600000.0
2005-07-04 21:57:00,85.592,85.592,85.564,85.584,112000000.0
2005-07-04 21:58:00,85.619,85.619,85.591,85.613,294500001.0
2005-07-04 21:59:00,85.61,85.619,85.578,85.594,581199994.0
2005-07-04 22:00:00,85.61,85.62,85.576,85.589,720200004.0
2005-07-04 22:01:00,85.609,85.609,85.56,85.591,789300001.0
2005-07-04 22:02:00,85.605,85.616,85.588,85.589,1278799996.0
2005-07-04 22:03:00,85.582,85.611,85.582,85.6,226799998.0
2005-07-04 22:04:00,85.613,85.625,85.575,85.619,714700000.0
2005-07-04 22:05:00,85.602,85.625,85.593,85.608,248399997.0
2005-07-04 22:06:00,85.609,85.628,85.585,85.598,206599997.0
2005-07-04 22:07:00,85.592,85.616,85.578,85.597,152399999.0
2005-07-04 22:08:00,85.625,85.625,85.589,85.589,161100000.0
2005-07-04 22:09:00,85.61,85.63,85.598,85.599,339399995.0
2005-07-04 22:10:00,85.592,85.616,85.584,85.585,156700001.0
2005-07-04 22:11:00,85.607,85.633,85.596,85.621,411699996.0
2005-07-04 22:12:00,85.624,85.632,85.593,85.597,337699996.0
2005-07-04 22:13:00,85.587,85.608,85.576,85.605,472499997.0
2005-07-04 22:14:00,85.617,85.621,85.595,85.595,277099998.0
2005-07-04 22:15:00,85.608,85.622,85.595,85.601,429999995.0
2005-07-04 22:16:00,85.608,85.635,85.582,85.603,557700003.0
2005-07-04 22:17:00,85.609,85.609,85.575,85.59,261300000.0
2005-07-04 22:18:00,85.602,85.614,85.57,85.57,306500004.0
2005-07-04 22:19:00,85.582,85.592,85.564,85.564,228300001.0
2005-07-04 22:20:00,85.57,85.6,85.569,85.588,282200002.0
2005-07-04 22:21:00,85.561,85.603,85.561,85.588,226699999.0
2005-07-04 22:22:00,85.617,85.619,85.571,85.571,376399993.0
2005-07-04 22:23:00,85.578,85.601,85.564,85.571,312099995.0
2005-07-04 22:24:00,85.605,85.617,85.572,85.582,226700002.0
2005-07-04 22:25:00,85.575,85.606,85.568,85.594,322100003.0
2005-07-04 22:26:00,85.595,85.595,85.547,85.551,319100000.0
2005-07-04 22:27:00,85.568,85.589,85.546,85.58,847499995.0
2005-07-04 22:28:00,85.599,85.599,85.552,85.555,314200005.0
2005-07-04 22:29:00,85.567,85.57,85.523,85.523,327799996.0
2005-07-04 22:30:00,85.597,85.608,85.556,85.565,528500002.0
2005-07-04 22:31:00,85.571,85.594,85.558,85.569,142299998.0
2005-07-04 22:32:00,85.573,85.592,85.558,85.567,161400001.0
2005-07-04 22:33:00,85.574,85.603,85.545,85.594,357699996.0
2005-07-04 22:34:00,85.581,85.603,85.566,85.585,464599998.0
2005-07-04 22:35:00,85.592,85.592,85.564,85.564,389300002.0
2005-07-04 22:36:00,85.604,85.604,85.547,85.555,499999998.0
2005-07-04 22:37:00,85.559,85.581,85.543,85.544,175799999.0
2005-07-04 22:38:00,85.564,85.588,85.555,85.57,246699998.0
2005-07-04 22:39:00,85.557,85.579,85.541,85.557,285499999.0
2005-07-04 22:40:00,85.556,85.579,85.527,85.563,454700004.0
2005-07-04 22:41:00,85.553,85.576,85.547,85.561,280299997.0
2005-07-04 22:42:00,85.572,85.583,85.525,85.539,244200001.0
2005-07-04 22:43:00,85.55,85.574,85.533,85.54,523999990.0
2005-07-04 22:44:00,85.567,85.587,85.537,85.578,378099998.0
2005-07-04 22:45:00,85.582,85.584,85.54,85.555,319199998.0
2005-07-04 22:46:00,85.578,85.6,85.554,85.585,395199997.0
2005-07-04 22:47:00,85.565,85.574,85.548,85.556,294099998.0
2005-07-04 22:48:00,85.565,85.607,85.548,85.552,625400000.0
2005-07-04 22:49:00,85.556,85.589,85.547,85.583,490699999.0
2005-07-04 22:50:00,85.588,85.603,85.545,85.561,233499998.0
2005-07-04 22:51:00,85.538,85.58,85.538,85.547,536000003.0
2005-07-04 22:52:00,85.575,85.606,85.575,85.598,158200000.0
2005-07-04 22:53:00,85.593,85.593,85.527,85.54,375400001.0
2005-07-04 22:54:00,85.549,85.589,85.549,85.568,269900001.0
2005-07-04 22:55:00,85.566,85.589,85.536,85.551,336600000.0
2005-07-04 22:56:00,85.555,85.591,85.538,85.567,199700000.0
2005-07-04 22:57:00,85.566,85.597,85.545,85.567,224400000.0
2005-07-04 22:58:00,85.542,85.605,85.542,85.603,201700002.0
2005-07-04 22:59:00,85.564,85.595,85.502,85.56,325300001.0
2005-07-04 23:00:00,85.575,85.594,85.552,85.58,236699999.0
2005-07-04 23:01:00,85.571,85.571,85.545,85.567,235099999.0
2005-07-04 23:02:00,85.578,85.596,85.561,85.568,222299996.0
2005-07-04 23:03:00,85.558,85.584,85.545,85.545,208199999.0
2005-07-04 23:04:00,85.55,85.572,85.525,85.551,295199994.0
2005-07-04 23:05:00,85.557,85.564,85.529,85.529,118299998.0
2005-07-04 23:06:00,85.548,85.578,85.543,85.548,259900006.0
2005-07-04 23:07:00,85.559,85.58,85.543,85.544,144299999.0
2005-07-04 23:08:00,85.534,85.571,85.529,85.571,288200002.0
2005-07-04 23:09:00,85.579,85.583,85.55,85.56,218699997.0
2005-07-04 23:10:00,85.589,85.591,85.557,85.568,223099997.0
2005-07-04 23:11:00,85.561,85.579,85.554,85.574,229299998.0
2005-07-04 23:12:00,85.576,85.597,85.541,85.551,220799997.0
2005-07-04 23:13:00,85.536,85.579,85.533,85.561,254899997.0
2005-07-04 23:14:00,85.571,85.571,85.531,85.531,257000001.0
2005-07-04 23:15:00,85.559,85.588,85.546,85.553,293699999.0
2005-07-04 23:16:00,85.57,85.583,85.552,85.567,340700000.0
2005-07-04 23:17:00,85.564,85.564,85.538,85.545,223699999.0
2005-07-04 23:18:00,85.53,85.581,85.521,85.571,228199999.0
2005-07-04 23:19:00,85.569,85.578,85.532,85.539,416200005.0
2005-07-04 23:20:00,85.564,85.564,85.53,85.539,142700000.0
2005-07-04 23:21:00,85.553,85.571,85.538,85.558,264199995.0
2005-07-04 23:22:00,85.576,85.576,85.524,85.524,137199998.0
2005-07-04 23:23:00,85.534,85.552,85.523,85.54,295199997.0
2005-07-04 23:24:00,85.57,85.595,85.542,85.542,271299998.0
2005-07-04 23:25:00,85.55,85.568,85.538,85.551,200699998.0
2005-07-04 23:26:00,85.528,85.576,85.528,85.576,193700000.0
2005-07-04 23:27:00,85.553,85.588,85.543,85.568,406200003.0
2005-07-04 23:28:00,85.579,85.579,85.544,85.559,192699998.0
2005-07-04 23:29:00,85.563,85.59,85.549,85.57,301299998.0
2005-07-04 23:30:00,85.595,85.595,85.549,85.552,307800003.0
2005-07-04 23:31:00,85.546,85.566,85.54,85.549,326100002.0
2005-07-04 23:32:00,85.544,85.565,85.521,85.552,319100000.0
2005-07-04 23:33:00,85.571,85.579,85.544,85.563,247500002.0
2005-07-04 23:34:00,85.551,85.582,85.529,85.56,274800001.0
2005-07-04 23:35:00,85.552,85.567,85.517,85.562,334999996.0
2005-07-04 23:36:00,85.602,85.602,85.54,85.548,318299996.0
2005-07-04 23:37:00,85.542,85.561,85.526,85.543,222900003.0
2005-07-04 23:38:00,85.548,85.573,85.515,85.55,180000000.0
2005-07-04 23:39:00,85.548,85.564,85.51,85.51,158499998.0
2005-07-04 23:40:00,85.527,85.548,85.513,85.535,267699996.0
2005-07-04 23:41:00,85.514,85.54,85.51,85.533,168300000.0
2005-07-04 23:42:00,85.498,85.543,85.49,85.507,248799998.0
2005-07-04 23:43:00,85.485,85.517,85.485,85.505,241700001.0
2005-07-04 23:44:00,85.502,85.525,85.485,85.512,320900000.0
2005-07-04 23:45:00,85.501,85.534,85.488,85.534,245500001.0
2005-07-04 23:46:00,85.531,85.537,85.511,85.511,206100002.0
2005-07-04 23:47:00,85.513,85.549,85.5,85.515,326800000.0
2005-07-04 23:48:00,85.52,85.547,85.513,85.545,172500004.0
2005-07-04 23:49:00,85.488,85.517,85.488,85.498,265800000.0
2005-07-04 23:50:00,85.51,85.541,85.497,85.506,192399995.0
2005-07-04 23:51:00,85.493,85.522,85.493,85.52,166999997.0
2005-07-04 23:52:00,85.517,85.531,85.5,85.511,248400002.0
2005-07-04 23:53:00,85.515,85.554,85.512,85.529,277000001.0
2005-07-04 23:54:00,85.55,85.577,85.526,85.563,277999997.0
2005-07-04 23:55:00,85.578,85.599,85.571,85.588,342400000.0
2005-07-04 23:56:00,85.557,85.565,85.537,85.537,222799996.0
2005-07-04 23:57:00,85.548,85.558,85.531,85.539,245400002.0
2005-07-04 23:58:00,85.562,85.568,85.527,85.536,259599998.0
2005-07-04 23:59:00,85.521,85.544,85.518,85.52,264500001.0
2005-07-05 00:00:00,85.546,85.555,85.512,85.544,216300003.0
2005-07-05 00:01:00,85.517,85.546,85.505,85.533,183800000.0
2005-07-05 00:02:00,85.536,85.56,85.516,85.533,201200004.0
2005-07-05 00:03:00,85.508,85.525,85.492,85.507,163100001.0
2005-07-05 00:04:00,85.509,85.559,85.509,85.559,130000000.0
2005-07-05 00:05:00,85.543,85.559,85.514,85.536,220499999.0
2005-07-05 00:06:00,85.496,85.524,85.49,85.523,261400000.0
2005-07-05 00:07:00,85.517,85.54,85.49,85.512,213300000.0
2005-07-05 00:08:00,85.512,85.537,85.502,85.505,202099997.0
2005-07-05 00:09:00,85.506,85.526,85.459,85.479,234499997.0
2005-07-05 00:10:00,85.488,85.521,85.472,85.501,249800000.0
2005-07-05 00:11:00,85.486,85.527,85.473,85.503,292100003.0
2005-07-05 00:12:00,85.501,85.538,85.488,85.511,187300001.0
2005-07-05 00:13:00,85.535,85.54,85.5,85.5,254999999.0
2005-07-05 00:14:00,85.495,85.532,85.486,85.486,228599999.0
2005-07-05 00:15:00,85.472,85.505,85.468,85.48,320400000.0
2005-07-05 00:16:00,85.465,85.52,85.465,85.507,260700000.0
2005-07-05 00:17:00,85.492,85.511,85.472,85.511,69999999.0
2005-07-05 00:18:00,85.518,85.518,85.482,85.487,215400000.0
2005-07-05 00:19:00,85.478,85.546,85.478,85.546,235899999.0
2005-07-05 00:20:00,85.56,85.561,85.524,85.537,187800002.0
2005-07-05 00:21:00,85.54,85.565,85.519,85.537,212100000.0
2005-07-05 00:22:00,85.542,85.559,85.532,85.552,234399996.0
2005-07-05 00:23:00,85.538,85.553,85.527,85.545,347800001.0
2005-07-05 00:24:00,85.546,85.558,85.52,85.522,213999999.0
2005-07-05 00:25:00,85.537,85.561,85.528,85.561,134199998.0
2005-07-05 00:26:00,85.575,85.575,85.525,85.525,78600000.0
2005-07-05 00:27:00,85.552,85.561,85.522,85.522,247400001.0
2005-07-05 00:28:00,85.531,85.549,85.516,85.538,305700001.0
2005-07-05 00:29:00,85.537,85.551,85.513,85.544,303200004.0
2005-07-05 00:30:00,85.521,85.547,85.519,85.545,165100000.0
2005-07-05 00:31:00,85.53,85.552,85.518,85.528,170200000.0
2005-07-05 00:32:00,85.529,85.559,85.514,85.525,267900000.0
2005-07-05 00:33:00,85.547,85.553,85.524,85.541,204800002.0
2005-07-05 00:34:00,85.545,85.57,85.523,85.549,156800000.0
2005-07-05 00:35:00,85.551,85.577,85.548,85.569,310999996.0
2005-07-05 00:36:00,85.575,85.584,85.552,85.565,303500000.0
2005-07-05 00:37:00,85.545,85.564,85.523,85.531,286399998.0
2005-07-05 00:38:00,85.555,85.568,85.528,85.544,325000005.0
2005-07-05 00:39:00,85.56,85.581,85.542,85.556,268400000.0
2005-07-05 00:40:00,85.571,85.577,85.543,85.555,301399997.0
2005-07-05 00:41:00,85.558,85.577,85.541,85.545,312499996.0
2005-07-05 00:42:00,85.565,85.592,85.554,85.576,133900000.0
2005-07-05 00:43:00,85.563,85.596,85.552,85.582,242900001.0
2005-07-05 00:44:00,85.537,85.572,85.536,85.572,156899997.0
2005-07-05 00:45:00,85.575,85.592,85.551,85.554,310300001.0
2005-07-05 00:46:00,85.558,85.575,85.542,85.564,389599999.0
2005-07-05 00:47:00,85.561,85.579,85.543,85.547,318100003.0
2005-07-05 00:48:00,85.533,85.572,85.521,85.537,322500000.0
2005-07-05 00:49:00,85.525,85.574,85.525,85.573,146600003.0
2005-07-05 00:50:00,85.592,85.592,85.552,85.566,163499997.0
2005-07-05 00:51:00,85.563,85.586,85.538,85.564,249300005.0
2005-07-05 00:52:00,85.543,85.569,85.527,85.568,155700001.0
2005-07-05 00:53:00,85.566,85.589,85.558,85.571,357700001.0
2005-07-05 00:54:00,85.545,85.582,85.544,85.581,159999997.0
2005-07-05 00:55:00,85.566,85.605,85.548,85.591,208999999.0
2005-07-05 00:56:00,85.573,85.583,85.533,85.533,249600000.0
2005-07-05 00:57:00,85.553,85.593,85.54,85.592,275099997.0
2005-07-05 00:58:00,85.606,85.609,85.576,85.595,199899998.0
2005-07-05 00:59:00,85.597,85.603,85.569,85.571,260999994.0
2005-07-05 01:00:00,85.534,85.597,85.534,85.573,184300003.0
2005-07-05 01:01:00,85.558,85.577,85.54,85.561,204200002.0
2005-07-05 01:02:00,85.565,85.593,85.509,85.529,233000001.0
2005-07-05 01:03:00,85.552,85.566,85.518,85.559,278000001.0
2005-07-05 01:04:00,85.562,85.569,85.532,85.564,180999997.0
2005-07-05 01:05:00,85.543,85.563,85.52,85.549,219799999.0
2005-07-05 01:06:00,85.559,85.569,85.523,85.524,202199998.0
2005-07-05 01:07:00,85.531,85.561,85.517,85.523,245400005.0
2005-07-05 01:08:00,85.55,85.577,85.536,85.551,246600001.0
2005-07-05 01:09:00,85.572,85.582,85.543,85.579,136700000.0
2005-07-05 01:10:00,85.573,85.573,85.532,85.532,169399998.0
2005-07-05 01:11:00,85.572,85.584,85.547,85.557,230799996.0
2005-07-05 01:12:00,85.556,85.592,85.55,85.577,413499995.0
2005-07-05 01:13:00,85.577,85.59,85.551,85.562,172499998.0
2005-07-05 01:14:00,85.563,85.588,85.537,85.556,304400002.0
2005-07-05 01:15:00,85.597,85.607,85.566,85.576,352100000.0
2005-07-05 01:16:00,85.613,85.619,85.568,85.568,242700000.0
2005-07-05 01:17:00,85.593,85.593,85.531,85.544,169500001.0
2005-07-05 01:18:00,85.568,85.586,85.544,85.554,160300001.0
2005-07-05 01:19:00,85.548,85.57,85.536,85.552,239000003.0
2005-07-05 01:20:00,85.577,85.589,85.545,85.547,246099999.0
2005-07-05 01:21:00,85.585,85.598,85.562,85.565,238099998.0
2005-07-05 01:22:00,85.583,85.597,85.559,85.575,264100002.0
2005-07-05 01:23:00,85.58,85.604,85.572,85.596,256400000.0
2005-07-05 01:24:00,85.567,85.59,85.545,85.564,192100000.0
2005-07-05 01:25:00,85.581,85.593,85.557,85.557,85999999.0
2005-07-05 01:26:00,85.575,85.592,85.564,85.585,183999997.0
2005-07-05 01:27:00,85.591,85.591,85.546,85.584,252399996.0
2005-07-05 01:28:00,85.581,85.591,85.556,85.565,177699997.0
2005-07-05 01:29:00,85.556,85.593,85.544,85.563,192300001.0
2005-07-05 01:30:00,85.589,85.589,85.544,85.544,152699997.0
2005-07-05 01:31:00,85.56,85.59,85.549,85.555,238599998.0
2005-07-05 01:32:00,85.553,85.597,85.546,85.594,282799999.0
2005-07-05 01:33:00,85.588,85.594,85.55,85.563,158000000.0
2005-07-05 01:34:00,85.582,85.587,85.544,85.564,329600002.0
2005-07-05 01:35:00,85.562,85.586,85.548,85.555,260300003.0
2005-07-05 01:36:00,85.568,85.603,85.568,85.584,203200000.0
2005-07-05 01:37:00,85.6,85.608,85.568,85.579,216600000.0
2005-07-05 01:38:00,85.592,85.603,85.569,85.603,156199998.0
2005-07-05 01:39:00,85.586,85.61,85.578,85.609,360099996.0
2005-07-05 01:40:00,85.572,85.62,85.571,85.59,196100000.0
2005-07-05 01:41:00,85.618,85.635,85.596,85.602,173699998.0
2005-07-05 01:42:00,85.585,85.616,85.573,85.587,158100001.0
2005-07-05 01:43:00,85.619,85.621,85.586,85.586,247700004.0
2005-07-05 01:44:00,85.588,85.629,85.583,85.629,126000000.0
2005-07-05 01:45:00,85.627,85.633,85.581,85.581,254099998.0
2005-07-05 01:46:00,85.584,85.622,85.578,85.602,267300001.0
2005-07-05 01:47:00,85.617,85.639,85.606,85.633,218999996.0
2005-07-05 01:48:00,85.631,85.64,85.602,85.623,261699996.0
2005-07-05 01:49:00,85.632,85.637,85.61,85.616,197000001.0
2005-07-05 01:50:00,85.59,85.65,85.59,85.65,208499998.0
2005-07-05 01:51:00,85.656,85.661,85.626,85.634,300399993.0
2005-07-05 01:52:00,85.641,85.665,85.636,85.65,238599995.0
2005-07-05 01:53:00,85.636,85.664,85.628,85.648,170999999.0
2005-07-05 01:54:00,85.646,85.668,85.63,85.642,259899996.0
2005-07-05 01:55:00,85.647,85.666,85.622,85.622,316300005.0
2005-07-05 01:56:00,85.613,85.664,85.613,85.645,369000006.0
2005-07-05 01:57:00,85.643,85.655,85.62,85.63,332600001.0
2005-07-05 01:58:00,85.667,85.667,85.627,85.646,262199998.0
2005-07-05 01:59:00,85.652,85.652,85.594,85.597,352600002.0
2005-07-05 02:00:00,85.606,85.663,85.602,85.663,122399998.0
2005-07-05 02:01:00,85.657,85.657,85.586,85.586,273100003.0
2005-07-05 02:02:00,85.604,85.651,85.592,85.633,332800002.0
2005-07-05 02:03:00,85.622,85.644,85.597,85.634,270699998.0
2005-07-05 02:04:00,85.602,85.642,85.595,85.595,275600002.0
2005-07-05 02:05:00,85.604,85.634,85.598,85.618,311200004.0
2005-07-05 02:06:00,85.628,85.635,85.608,85.61,267899998.0
2005-07-05 02:07:00,85.611,85.641,85.605,85.63,217700003.0
2005-07-05 02:08:00,85.611,85.649,85.609,85.649,290100000.0
2005-07-05 02:09:00,85.625,85.653,85.605,85.605,415999998.0
2005-07-05 02:10:00,85.62,85.659,85.619,85.646,310799998.0
2005-07-05 02:11:00,85.615,85.652,85.604,85.642,291800000.0
2005-07-05 02:12:00,85.618,85.659,85.618,85.642,290400002.0
2005-07-05 02:13:00,85.626,85.655,85.62,85.643,183799997.0
2005-07-05 02:14:00,85.636,85.661,85.636,85.642,252099996.0
2005-07-05 02:15:00,85.67,85.684,85.625,85.633,327400001.0
2005-07-05 02:16:00,85.619,85.665,85.606,85.626,188499999.0
2005-07-05 02:17:00,85.645,85.666,85.622,85.649,207900000.0
2005-07-05 02:18:00,85.643,85.647,85.608,85.621,221099998.0
2005-07-05 02:19:00,85.637,85.643,85.595,85.599,296199996.0
2005-07-05 02:20:00,85.621,85.651,85.6,85.6,305800001.0
2005-07-05 02:21:00,85.599,85.632,85.579,85.601,305900000.0
2005-07-05 02:22:00,85.624,85.65,85.604,85.625,327699999.0
2005-07-05 02:23:00,85.604,85.647,85.602,85.634,298999999.0
2005-07-05 02:24:00,85.622,85.645,85.611,85.626,179999995.0
2005-07-05 02:25:00,85.629,85.629,85.593,85.593,262100002.0
2005-07-05 02:26:00,85.596,85.619,85.568,85.588,283100001.0
2005-07-05 02:27:00,85.596,85.606,85.56,85.56,266000001.0
2005-07-05 02:28:00,85.58,85.588,85.547,85.587,300899997.0
2005-07-05 02:29:00,85.592,85.601,85.576,85.582,266800001.0
2005-07-05 02:30:00,85.562,85.606,85.562,85.591,219199998.0
2005-07-05 02:31:00,85.547,85.604,85.547,85.578,143800000.0
2005-07-05 02:32:00,85.573,85.595,85.551,85.566,324499999.0
2005-07-05 02:33:00,85.545,85.584,85.545,85.579,341300003.0
2005-07-05 02:34:00,85.551,85.578,85.532,85.537,255200000.0
2005-07-05 02:35:00,85.564,85.568,85.531,85.542,339900004.0
2005-07-05 02:36:00,85.556,85.575,85.541,85.55,258400000.0
2005-07-05 02:37:00,85.542,85.598,85.542,85.573,374099994.0
2005-07-05 02:38:00,85.57,85.591,85.558,85.567,270500001.0
2005-07-05 02:39:00,85.587,85.59,85.546,85.576,224699998.0
2005-07-05 02:40:00,85.579,85.592,85.552,85.589,263699996.0
2005-07-05 02:41:00,85.569,85.596,85.561,85.596,342700003.0
2005-07-05 02:42:00,85.581,85.618,85.571,85.598,315999999.0
2005-07-05 02:43:00,85.575,85.617,85.569,85.598,168299998.0
2005-07-05 02:44:00,85.595,85.629,85.573,85.615,301000000.0
2005-07-05 02:45:00,85.611,85.626,85.585,85.606,319600005.0
2005-07-05 02:46:00,85.603,85.633,85.569,85.586,197900001.0
2005-07-05 02:47:00,85.571,85.61,85.567,85.589,211800003.0
2005-07-05 02:48:00,85.62,85.62,85.557,85.565,244800002.0
2005-07-05 02:49:00,85.559,85.582,85.553,85.566,246899999.0
2005-07-05 02:50:00,85.582,85.591,85.553,85.559,238000002.0
2005-07-05 02:51:00,85.589,85.593,85.549,85.56,339599995.0
2005-07-05 02:52:00,85.539,85.595,85.539,85.58,192500002.0
2005-07-05 02:53:00,85.539,85.588,85.539,85.588,105199999.0
2005-07-05 02:54:00,85.565,85.591,85.559,85.591,247900000.0
2005-07-05 02:55:00,85.592,85.615,85.579,85.598,242599998.0
2005-07-05 02:56:00,85.585,85.604,85.56,85.57,212499999.0
2005-07-05 02:57:00,85.57,85.6,85.565,85.565,283999998.0
2005-07-05 02:58:00,85.6,85.6,85.553,85.577,183800001.0
2005-07-05 02:59:00,85.579,85.581,85.54,85.554,281799996.0
2005-07-05 03:00:00,85.581,85.591,85.543,85.558,268500000.0
2005-07-05 03:01:00,85.565,85.575,85.54,85.549,255300000.0
2005-07-05 03:02:00,85.53,85.56,85.524,85.529,241899999.0
2005-07-05 03:03:00,85.528,85.57,85.526,85.537,235800000.0
2005-07-05 03:04:00,85.551,85.569,85.517,85.526,354799994.0
2005-07-05 03:05:00,85.533,85.575,85.516,85.551,196799998.0
2005-07-05 03:06:00,85.538,85.571,85.527,85.543,214199997.0
2005-07-05 03:07:00,85.562,85.562,85.523,85.542,243499999.0
2005-07-05 03:08:00,85.55,85.565,85.526,85.544,219799998.0
2005-07-05 03:09:00,85.54,85.557,85.529,85.536,302200002.0
2005-07-05 03:10:00,85.545,85.563,85.519,85.531,284699999.0
2005-07-05 03:11:00,85.553,85.562,85.517,85.517,190200002.0
2005-07-05 03:12:00,85.553,85.571,85.535,85.548,299999998.0
2005-07-05 03:13:00,85.535,85.577,85.527,85.536,385499996.0
2005-07-05 03:14:00,85.521,85.566,85.521,85.559,325599995.0
2005-07-05 03:15:00,85.567,85.57,85.533,85.533,319099993.0
2005-07-05 03:16:00,85.556,85.571,85.532,85.556,184899997.0
2005-07-05 03:17:00,85.547,85.573,85.535,85.535,211499998.0
2005-07-05 03:18:00,85.562,85.569,85.524,85.525,208900001.0
2005-07-05 03:19:00,85.54,85.578,85.54,85.559,219700002.0
2005-07-05 03:20:00,85.569,85.574,85.535,85.545,282899999.0
2005-07-05 03:21:00,85.553,85.568,85.535,85.547,396499995.0
2005-07-05 03:22:00,85.57,85.575,85.533,85.549,172600000.0
2005-07-05 03:23:00,85.57,85.588,85.546,85.57,230600000.0
2005-07-05 03:24:00,85.552,85.581,85.543,85.577,212100001.0
2005-07-05 03:25:00,85.576,85.603,85.555,85.559,215200000.0
2005-07-05 03:26:00,85.612,85.612,85.566,85.571,202500002.0
2005-07-05 03:27:00,85.564,85.602,85.564,85.582,208000000.0
2005-07-05 03:28:00,85.572,85.599,85.566,85.583,265599998.0
2005-07-05 03:29:00,85.573,85.605,85.569,85.596,243599999.0
2005-07-05 03:30:00,85.606,85.608,85.571,85.571,259900001.0
2005-07-05 03:31:00,85.587,85.601,85.572,85.591,284399997.0
2005-07-05 03:32:00,85.612,85.612,85.562,85.577,212500001.0
2005-07-05 03:33:00,85.586,85.604,85.573,85.587,322800000.0
2005-07-05 03:34:00,85.571,85.6,85.563,85.591,205600000.0
2005-07-05 03:35:00,85.557,85.589,85.557,85.58,241500000.0
2005-07-05 03:36:00,85.566,85.598,85.559,85.581,205500001.0
2005-07-05 03:37:00,85.571,85.599,85.563,85.563,273499999.0
2005-07-05 03:38:00,85.581,85.59,85.556,85.567,359700003.0
2005-07-05 03:39:00,85.569,85.6,85.563,85.592,235899998.0
2005-07-05 03:40:00,85.566,85.597,85.559,85.57,242700001.0
2005-07-05 03:41:00,85.573,85.597,85.554,85.593,262699998.0
2005-07-05 03:42:00,85.569,85.59,85.552,85.575,272899998.0
2005-07-05 03:43:00,85.574,85.588,85.555,85.565,207200004.0
2005-07-05 03:44:00,85.561,85.586,85.502,85.57,273899997.0
2005-07-05 03:45:00,85.586,85.594,85.557,85.557,192800001.0
2005-07-05 03:46:00,85.555,85.578,85.53,85.543,216100001.0
2005-07-05 03:47:00,85.566,85.601,85.556,85.588,247600001.0
2005-07-05 03:48:00,85.56,85.577,85.552,85.555,194499998.0
2005-07-05 03:49:00,85.602,85.602,85.572,85.58,220899998.0
2005-07-05 03:50:00,85.56,85.591,85.56,85.581,222000000.0
2005-07-05 03:51:00,85.577,85.583,85.548,85.548,194100002.0
2005-07-05 03:52:00,85.581,85.604,85.553,85.586,166200000.0
2005-07-05 03:53:00,85.576,85.599,85.569,85.581,196300005.0
2005-07-05 03:54:00,85.609,85.618,85.562,85.562,267900000.0
2005-07-05 03:55:00,85.566,85.59,85.552,85.569,118799999.0
2005-07-05 03:56:00,85.574,85.598,85.571,85.59,278299996.0
2005-07-05 03:57:00,85.585,85.62,85.572,85.586,246600000.0
2005-07-05 03:58:00,85.595,85.595,85.561,85.568,292099998.0
2005-07-05 03:59:00,85.613,85.615,85.571,85.588,213700000.0
2005-07-05 04:00:00,85.592,85.598,85.565,85.568,229599996.0
2005-07-05 04:01:00,85.574,85.595,85.566,85.579,166399998.0
2005-07-05 04:02:00,85.593,85.615,85.569,85.599,268300004.0
2005-07-05 04:03:00,85.594,85.6,85.562,85.577,225400002.0
2005-07-05 04:04:00,85.58,85.602,85.565,85.567,153100000.0
2005-07-05 04:05:00,85.58,85.616,85.576,85.61,331199994.0
2005-07-05 04:06:00,85.568,85.605,85.568,85.594,247900002.0
2005-07-05 04:07:00,85.58,85.604,85.56,85.561,176199998.0
2005-07-05 04:08:00,85.59,85.602,85.56,85.602,369799997.0
2005-07-05 04:09:00,85.613,85.619,85.572,85.572,277399999.0
2005-07-05 04:10:00,85.596,85.617,85.591,85.611,214800001.0
2005-07-05 04:11:00,85.572,85.602,85.562,85.602,285399999.0
2005-07-05 04:12:00,85.589,85.601,85.567,85.578,236700000.0
2005-07-05 04:13:00,85.558,85.586,85.558,85.582,214100000.0
2005-07-05 04:14:00,85.559,85.597,85.556,85.576,222999997.0
2005-07-05 04:15:00,85.558,85.585,85.556,85.583,305899998.0
2005-07-05 04:16:00,85.547,85.598,85.544,85.596,229399997.0
2005-07-05 04:17:00,85.597,85.597,85.557,85.588,251099999.0
2005-07-05 04:18:00,85.552,85.587,85.55,85.578,129300000.0
2005-07-05 04:19:00,85.57,85.576,85.535,85.535,206299996.0
2005-07-05 04:20:00,85.548,85.57,85.526,85.537,267800001.0
2005-07-05 04:21:00,85.557,85.578,85.523,85.539,253499998.0
2005-07-05 04:22:00,85.534,85.578,85.528,85.561,148399999.0
2005-07-05 04:23:00,85.585,85.589,85.534,85.563,252099998.0
2005-07-05 04:24:00,85.572,85.577,85.539,85.553,159200000.0
2005-07-05 04:25:00,85.533,85.579,85.531,85.575,272300002.0
2005-07-05 04:26:00,85.55,85.573,85.539,85.54,218800001.0
2005-07-05 04:27:00,85.545,85.589,85.53,85.589,220400000.0
2005-07-05 04:28:00,85.552,85.593,85.548,85.569,222599999.0
2005-07-05 04:29:00,85.565,85.581,85.544,85.579,148299999.0
2005-07-05 04:30:00,85.6,85.6,85.541,85.545,130400003.0
2005-07-05 04:31:00,85.538,85.566,85.526,85.537,358200005.0
2005-07-05 04:32:00,85.577,85.589,85.536,85.567,296300002.0
2005-07-05 04:33:00,85.569,85.603,85.553,85.571,347299997.0
2005-07-05 04:34:00,85.591,85.591,85.555,85.555,208099995.0
2005-07-05 04:35:00,85.568,85.597,85.55,85.59,306799999.0
2005-07-05 04:36:00,85.592,85.601,85.562,85.577,201700002.0
2005-07-05 04:37:00,85.57,85.594,85.553,85.594,142499998.0
2005-07-05 04:38:00,85.59,85.603,85.557,85.574,295200000.0
2005-07-05 04:39:00,85.574,85.583,85.547,85.578,241800001.0
2005-07-05 04:40:00,85.571,85.593,85.554,85.59,331700002.0
2005-07-05 04:41:00,85.566,85.598,85.558,85.572,228200000.0
2005-07-05 04:42:00,85.577,85.59,85.555,85.577,363399997.0
2005-07-05 04:43:00,85.566,85.589,85.556,85.577,323900001.0
2005-07-05 04:44:00,85.576,85.582,85.554,85.554,178999998.0
2005-07-05 04:45:00,85.581,85.585,85.558,85.585,230699999.0
2005-07-05 04:46:00,85.578,85.594,85.549,85.57,261200001.0
2005-07-05 04:47:00,85.576,85.594,85.56,85.56,228399997.0
2005-07-05 04:48:00,85.58,85.604,85.558,85.604,298099999.0
2005-07-05 04:49:00,85.595,85.595,85.546,85.547,187699998.0
2005-07-05 04:50:00,85.554,85.593,85.545,85.569,273300001.0
2005-07-05 04:51:00,85.562,85.594,85.541,85.541,270500003.0
2005-07-05 04:52:00,85.576,85.608,85.556,85.6,261200003.0
2005-07-05 04:53:00,85.571,85.608,85.565,85.599,225799998.0
2005-07-05 04:54:00,85.572,85.593,85.534,85.549,155500002.0
2005-07-05 04:55:00,85.568,85.589,85.548,85.57,224699997.0
2005-07-05 04:56:00,85.556,85.592,85.546,85.567,235499996.0
2005-07-05 04:57:00,85.559,85.603,85.558,85.559,309500003.0
2005-07-05 04:58:00,85.599,85.613,85.574,85.583,186699998.0
2005-07-05 04:59:00,85.611,85.611,85.558,85.558,291800001.0
2005-07-05 05:00:00,85.619,85.622,85.576,85.597,190800001.0
2005-07-05 05:01:00,85.571,85.599,85.544,85.579,228900001.0
2005-07-05 05:02:00,85.542,85.6,85.542,85.598,353000001.0
2005-07-05 05:03:00,85.584,85.605,85.556,85.567,262699995.0
2005-07-05 05:04:00,85.583,85.606,85.554,85.591,298999993.0
2005-07-05 05:05:00,85.589,85.604,85.555,85.559,203099999.0
2005-07-05 05:06:00,85.583,85.599,85.556,85.596,207100003.0
2005-07-05 05:07:00,85.583,85.583,85.554,85.579,184499998.0
2005-07-05 05:08:00,85.579,85.606,85.56,85.587,126600000.0
2005-07-05 05:09:00,85.598,85.613,85.566,85.573,260199999.0
2005-07-05 05:10:00,85.596,85.618,85.563,85.598,343000000.0
2005-07-05 05:11:00,85.606,85.624,85.58,85.611,241099998.0
2005-07-05 05:12:00,85.63,85.639,85.612,85.633,256099999.0
2005-07-05 05:13:00,85.635,85.651,85.609,85.628,328400001.0
2005-07-05 05:14:00,85.642,85.651,85.616,85.62,224400003.0
2005-07-05 05:15:00,85.628,85.649,85.616,85.637,254500000.0
2005-07-05 05:16:00,85.638,85.651,85.634,85.645,177099999.0
2005-07-05 05:17:00,85.626,85.653,85.613,85.627,232500000.0
2005-07-05 05:18:00,85.639,85.655,85.604,85.643,294300001.0
2005-07-05 05:19:00,85.63,85.658,85.61,85.618,214399999.0
2005-07-05 05:20:00,85.601,85.644,85.601,85.63,171500000.0
2005-07-05 05:21:00,85.612,85.631,85.599,85.618,325200005.0
2005-07-05 05:22:00,85.649,85.649,85.607,85.631,147800000.0
2005-07-05 05:23:00,85.635,85.652,85.615,85.616,266800000.0
2005-07-05 05:24:00,85.617,85.656,85.603,85.622,350800000.0
2005-07-05 05:25:00,85.618,85.635,85.591,85.635,354900003.0
2005-07-05 05:26:00,85.627,85.634,85.605,85.621,260700006.0
2005-07-05 05:27:00,85.619,85.631,85.595,85.595,148499997.0
2005-07-05 05:28:00,85.618,85.626,85.588,85.612,275299997.0
2005-07-05 05:29:00,85.626,85.628,85.596,85.611,114800000.0
2005-07-05 05:30:00,85.593,85.635,85.593,85.609,346999999.0
2005-07-05 05:31:00,85.63,85.638,85.607,85.609,347099998.0
2005-07-05 05:32:00,85.639,85.648,85.598,85.598,278300002.0
2005-07-05 05:33:00,85.611,85.642,85.59,85.624,365700000.0
2005-07-05 05:34:00,85.647,85.648,85.608,85.639,235400000.0
2005-07-05 05:35:00,85.623,85.643,85.608,85.627,262700002.0
2005-07-05 05:36:00,85.607,85.651,85.607,85.64,255199996.0
2005-07-05 05:37:00,85.632,85.648,85.613,85.621,192599999.0
2005-07-05 05:38:00,85.635,85.657,85.615,85.633,206099998.0
2005-07-05 05:39:00,85.622,85.673,85.622,85.667,171700000.0
2005-07-05 05:40:00,85.653,85.663,85.631,85.635,304900003.0
2005-07-05 05:41:00,85.657,85.662,85.623,85.645,238699998.0
2005-07-05 05:42:00,85.627,85.654,85.617,85.634,330900000.0
2005-07-05 05:43:00,85.62,85.65,85.617,85.625,284399997.0
2005-07-05 05:44:00,85.623,85.645,85.604,85.614,201400001.0
2005-07-05 05:45:00,85.629,85.657,85.612,85.612,122700001.0
2005-07-05 05:46:00,85.62,85.653,85.609,85.653,86600000.0
2005-07-05 05:47:00,85.624,85.65,85.586,85.648,215499998.0
2005-07-05 05:48:00,85.642,85.662,85.618,85.636,206099999.0
2005-07-05 05:49:00,85.629,85.656,85.616,85.645,174000001.0
2005-07-05 05:50:00,85.629,85.652,85.615,85.632,177399999.0
2005-07-05 05:51:00,85.636,85.65,85.611,85.638,218700000.0
2005-07-05 05:52:00,85.645,85.655,85.618,85.62,180399996.0
2005-07-05 05:53:00,85.643,85.651,85.625,85.633,253199998.0
2005-07-05 05:54:00,85.652,85.673,85.624,85.632,295899998.0
2005-07-05 05:55:00,85.639,85.654,85.61,85.621,209499998.0
2005-07-05 05:56:00,85.63,85.658,85.619,85.634,215999999.0
2005-07-05 05:57:00,85.637,85.66,85.623,85.637,150299998.0
2005-07-05 05:58:00,85.636,85.659,85.609,85.609,265600001.0
2005-07-05 05:59:00,85.608,85.642,85.596,85.624,209400000.0
2005-07-05 06:00:00,85.611,85.638,85.601,85.635,278900000.0
2005-07-05 06:01:00,85.627,85.643,85.605,85.633,272000002.0
2005-07-05 06:02:00,85.609,85.642,85.601,85.605,259000000.0
2005-07-05 06:03:00,85.608,85.631,85.597,85.607,328399996.0
2005-07-05 06:04:00,85.622,85.633,85.584,85.594,217600002.0
2005-07-05 06:05:00,85.602,85.643,85.596,85.608,340599996.0
2005-07-05 06:06:00,85.621,85.637,85.572,85.576,350099997.0
2005-07-05 06:07:00,85.613,85.63,85.581,85.591,231399998.0
2005-07-05 06:08:00,85.603,85.64,85.595,85.64,176200001.0
2005-07-05 06:09:00,85.622,85.632,85.592,85.622,241400005.0
2005-07-05 06:10:00,85.617,85.64,85.589,85.601,203099999.0
2005-07-05 06:11:00,85.613,85.65,85.601,85.619,311300004.0
2005-07-05 06:12:00,85.63,85.654,85.606,85.62,270600002.0
2005-07-05 06:13:00,85.627,85.643,85.609,85.629,217999998.0
2005-07-05 06:14:00,85.617,85.638,85.606,85.628,195400001.0
2005-07-05 06:15:00,85.61,85.634,85.59,85.605,280200001.0
2005-07-05 06:16:00,85.603,85.64,85.6,85.615,325100003.0
2005-07-05 06:17:00,85.61,85.64,85.598,85.632,202599999.0
2005-07-05 06:18:00,85.634,85.655,85.605,85.631,222599995.0
2005-07-05 06:19:00,85.629,85.639,85.594,85.594,332899999.0
2005-07-05 06:20:00,85.625,85.637,85.598,85.617,165699999.0
2005-07-05 06:21:00,85.608,85.632,85.594,85.628,287699995.0
2005-07-05 06:22:00,85.613,85.628,85.596,85.605,223799999.0
2005-07-05 06:23:00,85.605,85.626,85.588,85.617,309100004.0
2005-07-05 06:24:00,85.609,85.632,85.593,85.602,216699998.0
2005-07-05 06:25:00,85.619,85.633,85.582,85.582,281900001.0
2005-07-05 06:26:00,85.593,85.624,85.586,85.62,310399999.0
2005-07-05 06:27:00,85.622,85.633,85.597,85.612,220899999.0
2005-07-05 06:28:00,85.589,85.62,85.575,85.61,229399998.0
2005-07-05 06:29:00,85.632,85.632,85.592,85.601,134300000.0
2005-07-05 06:30:00,85.609,85.633,85.572,85.597,269699994.0
2005-07-05 06:31:00,85.597,85.619,85.559,85.57,211600005.0
2005-07-05 06:32:00,85.548,85.614,85.548,85.613,215199998.0
2005-07-05 06:33:00,85.594,85.613,85.571,85.612,267299996.0
2005-07-05 06:34:00,85.608,85.619,85.591,85.592,240799999.0
2005-07-05 06:35:00,85.603,85.625,85.583,85.604,221699997.0
2005-07-05 06:36:00,85.617,85.638,85.603,85.615,160099997.0
2005-07-05 06:37:00,85.616,85.638,85.595,85.605,210800000.0
2005-07-05 06:38:00,85.598,85.631,85.576,85.598,150299998.0
2005-07-05 06:39:00,85.612,85.619,85.575,85.589,404600001.0
2005-07-05 06:40:00,85.574,85.603,85.571,85.595,232299999.0
2005-07-05 06:41:00,85.594,85.614,85.581,85.581,155199998.0
2005-07-05 06:42:00,85.583,85.618,85.583,85.616,219899999.0
2005-07-05 06:43:00,85.615,85.626,85.592,85.594,288600002.0
2005-07-05 06:44:00,85.624,85.624,85.571,85.599,147999999.0
2005-07-05 06:45:00,85.604,85.617,85.581,85.592,192100004.0
2005-07-05 06:46:00,85.642,85.642,85.6,85.629,341899998.0
2005-07-05 06:47:00,85.594,85.619,85.585,85.605,160699999.0
2005-07-05 06:48:00,85.609,85.624,85.594,85.598,134100002.0
2005-07-05 06:49:00,85.624,85.645,85.607,85.611,349300003.0
2005-07-05 06:50:00,85.65,85.659,85.607,85.609,167199998.0
2005-07-05 06:51:00,85.622,85.635,85.598,85.621,182200000.0
2005-07-05 06:52:00,85.605,85.636,85.59,85.636,221700003.0
2005-07-05 06:53:00,85.65,85.651,85.619,85.633,164000000.0
2005-07-05 06:54:00,85.644,85.654,85.61,85.633,253199995.0
2005-07-05 06:55:00,85.647,85.65,85.62,85.62,195199999.0
2005-07-05 06:56:00,85.622,85.66,85.62,85.647,218099999.0
2005-07-05 06:57:00,85.633,85.661,85.617,85.649,288300001.0
2005-07-05 06:58:00,85.645,85.672,85.622,85.672,207300001.0
2005-07-05 06:59:00,85.635,85.665,85.63,85.656,187700004.0
2005-07-05 07:00:00,85.632,85.654,85.625,85.645,314299997.0
2005-07-05 07:01:00,85.616,85.669,85.611,85.656,204400002.0
2005-07-05 07:02:00,85.638,85.661,85.618,85.618,266099998.0
2005-07-05 07:03:00,85.633,85.664,85.626,85.634,110899998.0
2005-07-05 07:04:00,85.641,85.664,85.627,85.655,364599999.0
2005-07-05 07:05:00,85.653,85.678,85.644,85.678,172999997.0
2005-07-05 07:06:00,85.664,85.688,85.646,85.666,335000000.0
2005-07-05 07:07:00,85.652,85.684,85.65,85.66,300599994.0
2005-07-05 07:08:00,85.672,85.679,85.642,85.655,280300002.0
2005-07-05 07:09:00,85.643,85.687,85.626,85.68,285599996.0
2005-07-05 07:10:00,85.671,85.685,85.649,85.676,308600002.0
2005-07-05 07:11:00,85.671,85.689,85.651,85.66,347200002.0
2005-07-05 07:12:00,85.655,85.691,85.652,85.669,292299996.0
2005-07-05 07:13:00,85.66,85.686,85.651,85.674,228499996.0
2005-07-05 07:14:00,85.672,85.684,85.654,85.654,317200004.0
2005-07-05 07:15:00,85.654,85.681,85.641,85.652,267599998.0
2005-07-05 07:16:00,85.659,85.69,85.628,85.657,182100002.0
2005-07-05 07:17:00,85.665,85.679,85.647,85.659,184900001.0
2005-07-05 07:18:00,85.62,85.682,85.62,85.662,211800003.0
2005-07-05 07:19:00,85.664,85.68,85.645,85.651,148800001.0
2005-07-05 07:20:00,85.665,85.682,85.647,85.656,279099998.0
2005-07-05 07:21:00,85.676,85.704,85.659,85.685,269899995.0
2005-07-05 07:22:00,85.704,85.704,85.662,85.684,252999998.0
2005-07-05 07:23:00,85.695,85.695,85.657,85.657,250499998.0
2005-07-05 07:24:00,85.668,85.688,85.654,85.671,248199998.0
2005-07-05 07:25:00,85.667,85.679,85.644,85.644,298799999.0
2005-07-05 07:26:00,85.676,85.692,85.647,85.683,211999999.0
2005-07-05 07:27:00,85.668,85.692,85.646,85.664,257900000.0
2005-07-05 07:28:00,85.643,85.676,85.643,85.676,240099998.0
2005-07-05 07:29:00,85.64,85.664,85.629,85.642,134699998.0
2005-07-05 07:30:00,85.618,85.679,85.607,85.625,265399997.0
2005-07-05 07:31:00,85.62,85.644,85.608,85.631,308500001.0
2005-07-05 07:32:00,85.637,85.64,85.581,85.631,384399995.0
2005-07-05 07:33:00,85.623,85.648,85.61,85.642,199300000.0
2005-07-05 07:34:00,85.652,85.652,85.61,85.617,259099999.0
2005-07-05 07:35:00,85.655,85.672,85.62,85.654,341299996.0
2005-07-05 07:36:00,85.651,85.679,85.642,85.652,280399998.0
2005-07-05 07:37:00,85.677,85.685,85.65,85.656,260400000.0
2005-07-05 07:38:00,85.66,85.718,85.66,85.697,253400001.0
2005-07-05 07:39:00,85.734,85.734,85.668,85.689,222400000.0
2005-07-05 07:40:00,85.707,85.721,85.665,85.697,287000001.0
2005-07-05 07:41:00,85.69,85.715,85.661,85.681,207100002.0
2005-07-05 07:42:00,85.678,85.729,85.669,85.696,220600000.0
2005-07-05 07:43:00,85.664,85.683,85.642,85.68,260899998.0
2005-07-05 07:44:00,85.686,85.725,85.679,85.717,126300003.0
2005-07-05 07:45:00,85.683,85.716,85.667,85.684,318700004.0
2005-07-05 07:46:00,85.691,85.724,85.67,85.714,313699999.0
2005-07-05 07:47:00,85.698,85.726,85.693,85.72,229600001.0
2005-07-05 07:48:00,85.701,85.73,85.687,85.699,354799995.0
2005-07-05 07:49:00,85.699,85.717,85.678,85.697,144499998.0
2005-07-05 07:50:00,85.701,85.702,85.668,85.68,145800000.0
2005-07-05 07:51:00,85.71,85.721,85.683,85.714,249299995.0
2005-07-05 07:52:00,85.692,85.735,85.692,85.716,248199997.0
2005-07-05 07:53:00,85.722,85.728,85.693,85.693,164699998.0
2005-07-05 07:54:00,85.732,85.739,85.701,85.72,391800001.0
2005-07-05 07:55:00,85.72,85.734,85.683,85.695,359200001.0
2005-07-05 07:56:00,85.688,85.735,85.688,85.695,311700002.0
2005-07-05 07:57:00,85.71,85.728,85.692,85.71,298499999.0
2005-07-05 07:58:00,85.737,85.746,85.701,85.723,358599997.0
2005-07-05 07:59:00,85.715,85.765,85.706,85.765,293499999.0
2005-07-05 08:00:00,85.722,85.768,85.721,85.751,294300004.0
2005-07-05 08:01:00,85.747,85.768,85.716,85.742,260799996.0
2005-07-05 08:02:00,85.728,85.749,85.705,85.749,155899997.0
2005-07-05 08:03:00,85.735,85.74,85.701,85.712,234799998.0
2005-07-05 08:04:00,85.716,85.751,85.699,85.751,185200002.0
2005-07-05 08:05:00,85.75,85.75,85.706,85.708,146699997.0
2005-07-05 08:06:00,85.728,85.758,85.716,85.725,236800000.0
2005-07-05 08:07:00,85.738,85.76,85.723,85.736,212799999.0
2005-07-05 08:08:00,85.724,85.753,85.708,85.717,200899998.0
2005-07-05 08:09:00,85.727,85.738,85.698,85.729,169900000.0
2005-07-05 08:10:00,85.719,85.742,85.71,85.71,380000002.0
2005-07-05 08:11:00,85.71,85.739,85.683,85.739,324999997.0
2005-07-05 08:12:00,85.747,85.758,85.726,85.736,200099999.0
2005-07-05 08:13:00,85.753,85.767,85.716,85.736,203199998.0
2005-07-05 08:14:00,85.743,85.769,85.728,85.743,282499999.0
2005-07-05 08:15:00,85.77,85.79,85.745,85.745,342600002.0
2005-07-05 08:16:00,85.73,85.769,85.718,85.733,304300002.0
2005-07-05 08:17:00,85.732,85.762,85.715,85.738,242799996.0
2005-07-05 08:18:00,85.748,85.748,85.704,85.707,198000000.0
2005-07-05 08:19:00,85.718,85.742,85.686,85.713,130500000.0
2005-07-05 08:20:00,85.719,85.744,85.699,85.716,352500002.0
2005-07-05 08:21:00,85.701,85.742,85.691,85.72,206600004.0
2005-07-05 08:22:00,85.74,85.763,85.712,85.713,242899999.0
2005-07-05 08:23:00,85.71,85.758,85.689,85.714,343000001.0
2005-07-05 08:24:00,85.704,85.743,85.698,85.734,261899996.0
2005-07-05 08:25:00,85.703,85.737,85.697,85.722,259899998.0
2005-07-05 08:26:00,85.701,85.744,85.692,85.725,203500000.0
2005-07-05 08:27:00,85.686,85.729,85.686,85.721,395600002.0
2005-07-05 08:28:00,85.688,85.751,85.688,85.743,259299998.0
2005-07-05 08:29:00,85.747,85.75,85.69,85.707,228399999.0
2005-07-05 08:30:00,85.742,85.76,85.698,85.743,202200001.0
2005-07-05 08:31:00,85.733,85.772,85.708,85.743,338100000.0
2005-07-05 08:32:00,85.722,85.77,85.706,85.72,321000001.0
2005-07-05 08:33:00,85.753,85.776,85.721,85.732,205600003.0
2005-07-05 08:34:00,85.723,85.785,85.722,85.77,205399994.0
2005-07-05 08:35:00,85.763,85.784,85.741,85.762,279300000.0
2005-07-05 08:36:00,85.779,85.804,85.746,85.775,355499998.0
2005-07-05 08:37:00,85.742,85.78,85.735,85.752,188600000.0
2005-07-05 08:38:00,85.755,85.778,85.729,85.759,196099996.0
2005-07-05 08:39:00,85.755,85.767,85.698,85.712,285099994.0
2005-07-05 08:40:00,85.684,85.742,85.673,85.739,204000002.0
2005-07-05 08:41:00,85.667,85.693,85.632,85.675,190400001.0
2005-07-05 08:42:00,85.647,85.678,85.632,85.658,266500000.0
2005-07-05 08:43:00,85.627,85.686,85.619,85.675,282399996.0
2005-07-05 08:44:00,85.651,85.724,85.634,85.665,193699999.0
2005-07-05 08:45:00,85.643,85.692,85.624,85.671,230699998.0
2005-07-05 08:46:00,85.658,85.693,85.656,85.682,238099999.0
2005-07-05 08:47:00,85.654,85.696,85.644,85.687,207400000.0
2005-07-05 08:48:00,85.652,85.696,85.652,85.672,201499998.0
2005-07-05 08:49:00,85.69,85.7,85.659,85.667,239200001.0
2005-07-05 08:50:00,85.66,85.679,85.629,85.657,292000001.0
2005-07-05 08:51:00,85.638,85.68,85.627,85.627,222299999.0
2005-07-05 08:52:00,85.68,85.704,85.62,85.622,140300001.0
2005-07-05 08:53:00,85.64,85.656,85.611,85.621,158200002.0
2005-07-05 08:54:00,85.65,85.682,85.634,85.667,194700000.0
2005-07-05 08:55:00,85.656,85.709,85.656,85.679,221299999.0
2005-07-05 08:56:00,85.675,85.714,85.67,85.685,263799998.0
2005-07-05 08:57:00,85.716,85.789,85.694,85.725,344300002.0
2005-07-05 08:58:00,85.7,85.745,85.674,85.722,236400001.0
2005-07-05 08:59:00,85.718,85.743,85.692,85.701,358500002.0
2005-07-05 09:00:00,85.737,85.74,85.687,85.709,231999998.0
2005-07-05 09:01:00,85.681,85.702,85.658,85.664,278199998.0
2005-07-05 09:02:00,85.674,85.695,85.66,85.685,214299996.0
2005-07-05 09:03:00,85.671,85.697,85.65,85.674,343599997.0
2005-07-05 09:04:00,85.645,85.691,85.643,85.664,297699999.0
2005-07-05 09:05:00,85.721,85.733,85.638,85.666,166000004.0
2005-07-05 09:06:00,85.654,85.69,85.629,85.675,272499996.0
2005-07-05 09:07:00,85.681,85.681,85.627,85.627,187100000.0
2005-07-05 09:08:00,85.64,85.696,85.615,85.672,238500000.0
2005-07-05 09:09:00,85.685,85.693,85.638,85.661,269599999.0
2005-07-05 09:10:00,85.652,85.669,85.633,85.645,232899997.0
2005-07-05 09:11:00,85.67,85.678,85.644,85.66,267900003.0
2005-07-05 09:12:00,85.647,85.695,85.637,85.695,185000000.0
2005-07-05 09:13:00,85.686,85.711,85.67,85.682,377800003.0
2005-07-05 09:14:00,85.702,85.73,85.673,85.696,185099998.0
2005-07-05 09:15:00,85.706,85.71,85.667,85.667,217499998.0
2005-07-05 09:16:00,85.692,85.717,85.674,85.704,173399999.0
2005-07-05 09:17:00,85.701,85.717,85.671,85.692,286599999.0
2005-07-05 09:18:00,85.696,85.74,85.684,85.712,253399998.0
2005-07-05 09:19:00,85.698,85.743,85.69,85.723,343799996.0
2005-07-05 09:20:00,85.693,85.726,85.681,85.715,309299997.0
2005-07-05 09:21:00,85.684,85.719,85.674,85.702,151699998.0
2005-07-05 09:22:00,85.698,85.722,85.677,85.702,187599999.0
2005-07-05 09:23:00,85.692,85.719,85.688,85.703,181099998.0
2005-07-05 09:24:00,85.691,85.737,85.682,85.703,247799996.0
2005-07-05 09:25:00,85.722,85.731,85.676,85.69,317899999.0
2005-07-05 09:26:00,85.687,85.765,85.683,85.7,283300002.0
2005-07-05 09:27:00,85.721,85.747,85.7,85.734,278899996.0
2005-07-05 09:28:00,85.757,85.757,85.704,85.715,320700001.0
2005-07-05 09:29:00,85.718,85.775,85.707,85.755,194400000.0
2005-07-05 09:30:00,85.733,85.765,85.716,85.74,260499999.0
2005-07-05 09:31:00,85.763,85.781,85.734,85.751,246200001.0
2005-07-05 09:32:00,85.745,85.786,85.731,85.769,242900000.0
2005-07-05 09:33:00,85.748,85.789,85.736,85.771,242300000.0
2005-07-05 09:34:00,85.744,85.787,85.744,85.768,216099999.0
2005-07-05 09:35:00,85.782,85.812,85.755,85.772,153599997.0
2005-07-05 09:36:00,85.8,85.803,85.76,85.771,235499996.0
2005-07-05 09:37:00,85.786,85.808,85.764,85.79,349200002.0
2005-07-05 09:38:00,85.76,85.807,85.755,85.787,299899999.0
2005-07-05 09:39:00,85.741,85.792,85.741,85.773,215799999.0
2005-07-05 09:40:00,85.728,85.806,85.726,85.77,369299997.0
2005-07-05 09:41:00,85.775,85.784,85.746,85.756,261000002.0
2005-07-05 09:42:00,85.792,85.812,85.747,85.782,162900000.0
2005-07-05 09:43:00,85.78,85.79,85.756,85.777,208599999.0
2005-07-05 09:44:00,85.785,85.798,85.743,85.767,210700002.0
2005-07-05 09:45:00,85.763,85.798,85.757,85.79,267800001.0
2005-07-05 09:46:00,85.78,85.81,85.771,85.779,225599998.0
2005-07-05 09:47:00,85.773,85.804,85.753,85.769,229000003.0
2005-07-05 09:48:00,85.783,85.803,85.768,85.795,244300001.0
2005-07-05 09:49:00,85.797,85.802,85.755,85.757,220200003.0
2005-07-05 09:50:00,85.782,85.788,85.738,85.755,267499999.0
2005-07-05 09:51:00,85.789,85.814,85.758,85.775,266099995.0
2005-07-05 09:52:00,85.803,85.841,85.791,85.825,438100006.0
2005-07-05 09:53:00,85.809,85.845,85.806,85.811,227599999.0
2005-07-05 09:54:00,85.818,85.844,85.796,85.823,222199999.0
2005-07-05 09:55:00,85.78,85.841,85.78,85.823,176700000.0
2005-07-05 09:56:00,85.801,85.85,85.801,85.844,247800001.0
2005-07-05 09:57:00,85.82,85.858,85.799,85.858,326099999.0
2005-07-05 09:58:00,85.833,85.842,85.809,85.816,218299997.0
2005-07-05 09:59:00,85.818,85.843,85.788,85.806,293599999.0
2005-07-05 10:00:00,85.807,85.838,85.795,85.812,334499998.0
2005-07-05 10:01:00,85.834,85.852,85.792,85.811,297400002.0
2005-07-05 10:02:00,85.83,85.843,85.799,85.804,249699997.0
2005-07-05 10:03:00,85.798,85.838,85.782,85.813,277100001.0
2005-07-05 10:04:00,85.823,85.848,85.813,85.82,196599996.0
2005-07-05 10:05:00,85.816,85.83,85.791,85.828,399800006.0
2005-07-05 10:06:00,85.826,85.87,85.813,85.828,190800002.0
2005-07-05 10:07:00,85.792,85.842,85.78,85.842,180899999.0
2005-07-05 10:08:00,85.845,85.853,85.813,85.813,167100000.0
2005-07-05 10:09:00,85.83,85.856,85.821,85.842,235899999.0
2005-07-05 10:10:00,85.842,85.86,85.801,85.814,363800004.0
2005-07-05 10:11:00,85.818,85.838,85.784,85.801,249100002.0
2005-07-05 10:12:00,85.81,85.828,85.784,85.802,258999999.0
2005-07-05 10:13:00,85.855,85.858,85.805,85.809,270500000.0
2005-07-05 10:14:00,85.783,85.821,85.771,85.783,371000001.0
2005-07-05 10:15:00,85.812,85.816,85.786,85.786,197400000.0
2005-07-05 10:16:00,85.777,85.819,85.777,85.799,240400000.0
2005-07-05 10:17:00,85.81,85.815,85.767,85.767,294000000.0
2005-07-05 10:18:00,85.77,85.821,85.765,85.789,215199997.0
2005-07-05 10:19:00,85.787,85.807,85.769,85.774,304500001.0
2005-07-05 10:20:00,85.784,85.789,85.755,85.776,307799999.0
2005-07-05 10:21:00,85.769,85.803,85.755,85.755,285799998.0
2005-07-05 10:22:00,85.775,85.812,85.768,85.778,210199997.0
2005-07-05 10:23:00,85.771,85.804,85.756,85.771,217500001.0
2005-07-05 10:24:00,85.794,85.794,85.711,85.729,268899995.0
2005-07-05 10:25:00,85.735,85.778,85.714,85.74,279500000.0
2005-07-05 10:26:00,85.758,85.777,85.742,85.75,245000000.0
2005-07-05 10:27:00,85.759,85.778,85.719,85.738,305699997.0
2005-07-05 10:28:00,85.716,85.772,85.695,85.772,192299998.0
2005-07-05 10:29:00,85.763,85.792,85.746,85.755,205499998.0
2005-07-05 10:30:00,85.754,85.779,85.723,85.732,325500000.0
2005-07-05 10:31:00,85.721,85.759,85.705,85.752,232299997.0
2005-07-05 10:32:00,85.765,85.765,85.719,85.722,217800002.0
2005-07-05 10:33:00,85.728,85.772,85.726,85.748,183499995.0
2005-07-05 10:34:00,85.738,85.773,85.72,85.741,256400003.0
2005-07-05 10:35:00,85.775,85.788,85.749,85.768,292800001.0
2005-07-05 10:36:00,85.743,85.792,85.74,85.769,308099994.0
2005-07-05 10:37:00,85.765,85.8,85.755,85.793,283999999.0
2005-07-05 10:38:00,85.783,85.816,85.763,85.805,331599995.0
2005-07-05 10:39:00,85.823,85.869,85.799,85.839,266199996.0
2005-07-05 10:40:00,85.847,85.864,85.81,85.811,254099999.0
2005-07-05 10:41:00,85.83,85.854,85.796,85.818,298999999.0
2005-07-05 10:42:00,85.808,85.842,85.796,85.811,211399996.0
2005-07-05 10:43:00,85.793,85.831,85.774,85.804,290800003.0
2005-07-05 10:44:00,85.807,85.835,85.787,85.791,339099995.0
2005-07-05 10:45:00,85.832,85.84,85.789,85.811,384700000.0
2005-07-05 10:46:00,85.845,85.86,85.812,85.813,275500000.0
2005-07-05 10:47:00,85.813,85.852,85.794,85.842,258299999.0
2005-07-05 10:48:00,85.819,85.854,85.818,85.83,191600002.0
2005-07-05 10:49:00,85.833,85.87,85.83,85.835,226899998.0
2005-07-05 10:50:00,85.84,85.872,85.824,85.868,322599998.0
2005-07-05 10:51:00,85.865,85.895,85.843,85.873,242099999.0
2005-07-05 10:52:00,85.837,85.874,85.837,85.856,258299998.0
2005-07-05 10:53:00,85.875,85.884,85.847,85.858,221200001.0
2005-07-05 10:54:00,85.894,85.894,85.829,85.866,184900003.0
2005-07-05 10:55:00,85.872,85.905,85.864,85.885,206299996.0
2005-07-05 10:56:00,85.864,85.901,85.849,85.901,258800001.0
2005-07-05 10:57:00,85.874,85.907,85.866,85.89,283600001.0
2005-07-05 10:58:00,85.877,85.889,85.852,85.86,253800000.0
2005-07-05 10:59:00,85.872,85.891,85.855,85.855,217500000.0
2005-07-05 11:00:00,85.883,85.919,85.845,85.864,253600001.0
2005-07-05 11:01:00,85.858,85.875,85.814,85.84,245800002.0
2005-07-05 11:02:00,85.867,85.913,85.863,85.907,168800000.0
2005-07-05 11:03:00,85.904,85.904,85.862,85.864,94000000.0
2005-07-05 11:04:00,85.875,85.889,85.848,85.872,174300000.0
2005-07-05 11:05:00,85.825,85.869,85.789,85.842,144700001.0
2005-07-05 11:06:00,85.825,85.867,85.81,85.832,224500000.0
2005-07-05 11:07:00,85.871,85.871,85.823,85.823,192299999.0
2005-07-05 11:08:00,85.822,85.855,85.809,85.822,251400002.0
2005-07-05 11:09:00,85.842,85.874,85.834,85.858,310399998.0
2005-07-05 11:10:00,85.844,85.884,85.844,85.865,144299997.0
2005-07-05 11:11:00,85.839,85.88,85.839,85.858,191600003.0
2005-07-05 11:12:00,85.847,85.868,85.814,85.83,210100002.0
2005-07-05 11:13:00,85.831,85.86,85.813,85.841,237500001.0
2005-07-05 11:14:00,85.838,85.865,85.827,85.844,403700002.0
2005-07-05 11:15:00,85.82,85.893,85.82,85.848,378599996.0
2005-07-05 11:16:00,85.849,85.867,85.829,85.857,148800002.0
2005-07-05 11:17:00,85.811,85.857,85.805,85.857,271800000.0
2005-07-05 11:18:00,85.821,85.869,85.8,85.814,332700000.0
2005-07-05 11:19:00,85.81,85.881,85.795,85.816,356699999.0
2005-07-05 11:20:00,85.817,85.843,85.803,85.827,230699997.0
2005-07-05 11:21:00,85.832,85.848,85.798,85.83,287799999.0
2005-07-05 11:22:00,85.818,85.835,85.803,85.819,251700001.0
2005-07-05 11:23:00,85.826,85.841,85.806,85.831,382900004.0
2005-07-05 11:24:00,85.845,85.855,85.824,85.849,244699996.0
2005-07-05 11:25:00,85.861,85.881,85.832,85.855,349599997.0
2005-07-05 11:26:00,85.87,85.875,85.836,85.839,231100000.0
2005-07-05 11:27:00,85.852,85.88,85.847,85.874,304600004.0
2005-07-05 11:28:00,85.842,85.86,85.822,85.84,261900000.0
2005-07-05 11:29:00,85.834,85.867,85.828,85.861,145200001.0
2005-07-05 11:30:00,85.856,85.876,85.842,85.864,298899995.0
2005-07-05 11:31:00,85.84,85.89,85.83,85.864,277399996.0
2005-07-05 11:32:00,85.877,85.889,85.826,85.855,421600002.0
2005-07-05 11:33:00,85.859,85.873,85.806,85.823,305000000.0
2005-07-05 11:34:00,85.812,85.851,85.812,85.835,276299995.0
2005-07-05 11:35:00,85.813,85.84,85.786,85.804,269500002.0
2005-07-05 11:36:00,85.777,85.853,85.768,85.793,213400004.0
2005-07-05 11:37:00,85.816,85.829,85.773,85.792,201500000.0
2005-07-05 11:38:00,85.867,85.917,85.834,85.866,204399999.0
2005-07-05 11:39:00,85.835,85.842,85.805,85.817,243299993.0
2005-07-05 11:40:00,85.799,85.838,85.777,85.807,270399997.0
2005-07-05 11:41:00,85.803,85.849,85.802,85.83,352300003.0
2005-07-05 11:42:00,85.818,85.839,85.795,85.795,204399999.0
2005-07-05 11:43:00,85.802,85.832,85.795,85.821,121400000.0
2005-07-05 11:44:00,85.799,85.836,85.799,85.829,263399998.0
2005-07-05 11:45:00,85.798,85.84,85.797,85.819,297900001.0
2005-07-05 11:46:00,85.812,85.84,85.805,85.817,256099999.0
2005-07-05 11:47:00,85.791,85.849,85.791,85.842,231899999.0
2005-07-05 11:48:00,85.807,85.84,85.802,85.833,270200001.0
2005-07-05 11:49:00,85.836,85.86,85.793,85.793,241799997.0
2005-07-05 11:50:00,85.812,85.83,85.788,85.806,287199999.0
2005-07-05 11:51:00,85.826,85.827,85.783,85.783,172999999.0
2005-07-05 11:52:00,85.822,85.822,85.79,85.795,195699997.0
2005-07-05 11:53:00,85.81,85.839,85.8,85.81,424100004.0
2005-07-05 11:54:00,85.806,85.896,85.806,85.87,160799999.0
2005-07-05 11:55:00,85.81,85.831,85.799,85.813,110100001.0
2005-07-05 11:56:00,85.803,85.833,85.787,85.833,175100001.0
2005-07-05 11:57:00,85.813,85.83,85.779,85.792,109699999.0
2005-07-05 11:58:00,85.795,85.847,85.795,85.81,211400000.0
2005-07-05 11:59:00,85.814,85.832,85.796,85.806,250399997.0
2005-07-05 12:00:00,85.817,85.84,85.794,85.829,362800000.0
2005-07-05 12:01:00,85.801,85.833,85.796,85.818,261500000.0
2005-07-05 12:02:00,85.795,85.829,85.773,85.826,301800002.0
2005-07-05 12:03:00,85.827,85.841,85.796,85.819,217899998.0
2005-07-05 12:04:00,85.821,85.851,85.801,85.851,182900001.0
2005-07-05 12:05:00,85.836,85.849,85.816,85.819,280399997.0
2005-07-05 12:06:00,85.839,85.863,85.805,85.845,218799996.0
2005-07-05 12:07:00,85.813,85.839,85.804,85.825,330299996.0
2005-07-05 12:08:00,85.818,85.848,85.81,85.822,203499998.0
2005-07-05 12:09:00,85.832,85.847,85.812,85.812,150799998.0
2005-07-05 12:10:00,85.842,85.849,85.794,85.794,305499997.0
2005-07-05 12:11:00,85.769,85.817,85.757,85.81,192500000.0
2005-07-05 12:12:00,85.778,85.802,85.755,85.755,314000002.0
2005-07-05 12:13:00,85.819,85.819,85.742,85.742,288499994.0
2005-07-05 12:14:00,85.77,85.8,85.747,85.784,364199999.0
2005-07-05 12:15:00,85.748,85.761,85.722,85.733,269499992.0
2005-07-05 12:16:00,85.733,85.751,85.707,85.707,292799999.0
2005-07-05 12:17:00,85.762,85.794,85.72,85.735,238899998.0
2005-07-05 12:18:00,85.72,85.74,85.686,85.69,186000002.0
2005-07-05 12:19:00,85.718,85.776,85.703,85.742,206799999.0
2005-07-05 12:20:00,85.694,85.757,85.692,85.745,341800000.0
2005-07-05 12:21:00,85.693,85.729,85.681,85.722,345299999.0
2005-07-05 12:22:00,85.699,85.728,85.679,85.691,293899996.0
2005-07-05 12:23:00,85.702,85.71,85.668,85.696,181099999.0
2005-07-05 12:24:00,85.68,85.775,85.68,85.734,172700000.0
2005-07-05 12:25:00,85.675,85.727,85.669,85.709,336099997.0
2005-07-05 12:26:00,85.712,85.756,85.688,85.721,291600001.0
2005-07-05 12:27:00,85.697,85.711,85.669,85.68,193100002.0
2005-07-05 12:28:00,85.665,85.705,85.657,85.705,203300000.0
2005-07-05 12:29:00,85.701,85.709,85.667,85.693,269199999.0
2005-07-05 12:30:00,85.671,85.701,85.651,85.668,143199999.0
2005-07-05 12:31:00,85.665,85.762,85.663,85.704,235300000.0
2005-07-05 12:32:00,85.655,85.686,85.649,85.667,260200002.0
2005-07-05 12:33:00,85.651,85.684,85.651,85.662,336700001.0
2005-07-05 12:34:00,85.677,85.693,85.65,85.65,215600000.0
2005-07-05 12:35:00,85.665,85.747,85.655,85.678,269300001.0
2005-07-05 12:36:00,85.703,85.703,85.657,85.694,164599998.0
2005-07-05 12:37:00,85.673,85.693,85.66,85.673,189700000.0
2005-07-05 12:38:00,85.635,85.679,85.627,85.65,244999999.0
2005-07-05 12:39:00,85.631,85.744,85.631,85.684,278100000.0
2005-07-05 12:40:00,85.697,85.697,85.651,85.651,195999996.0
2005-07-05 12:41:00,85.636,85.682,85.634,85.682,81799998.0
2005-07-05 12:42:00,85.674,85.674,85.619,85.632,120999998.0
2005-07-05 12:43:00,85.633,85.648,85.613,85.628,290999999.0
2005-07-05 12:44:00,85.631,85.673,85.627,85.639,217399999.0
2005-07-05 12:45:00,85.657,85.67,85.636,85.65,365799995.0
2005-07-05 12:46:00,85.64,85.665,85.627,85.652,259900002.0
2005-07-05 12:47:00,85.662,85.679,85.633,85.633,233000001.0
2005-07-05 12:48:00,85.656,85.694,85.65,85.683,265700000.0
2005-07-05 12:49:00,85.692,85.692,85.652,85.652,218499999.0
2005-07-05 12:50:00,85.678,85.696,85.648,85.678,211099999.0
2005-07-05 12:51:00,85.675,85.752,85.672,85.687,263999999.0
2005-07-05 12:52:00,85.636,85.684,85.627,85.656,245699997.0
2005-07-05 12:53:00,85.624,85.691,85.624,85.691,235100002.0
2005-07-05 12:54:00,85.707,85.708,85.673,85.697,271599992.0
2005-07-05 12:55:00,85.687,85.703,85.664,85.682,205800001.0
2005-07-05 12:56:00,85.716,85.744,85.688,85.713,244800000.0
2005-07-05 12:57:00,85.694,85.709,85.665,85.68,199799999.0
2005-07-05 12:58:00,85.678,85.695,85.652,85.673,226600000.0
2005-07-05 12:59:00,85.688,85.701,85.644,85.644,172199998.0
2005-07-05 13:00:00,85.663,85.774,85.65,85.774,233500000.0
2005-07-05 13:01:00,85.704,85.723,85.667,85.667,173200000.0
2005-07-05 13:02:00,85.673,85.692,85.663,85.676,222099996.0
2005-07-05 13:03:00,85.664,85.703,85.662,85.684,333999998.0
2005-07-05 13:04:00,85.679,85.706,85.676,85.689,386700002.0
2005-07-05 13:05:00,85.693,85.703,85.669,85.679,319300002.0
2005-07-05 13:06:00,85.652,85.698,85.652,85.682,172900001.0
2005-07-05 13:07:00,85.675,85.699,85.648,85.648,417599997.0
2005-07-05 13:08:00,85.711,85.776,85.689,85.695,285099999.0
2005-07-05 13:09:00,85.675,85.702,85.663,85.669,208800001.0
2005-07-05 13:10:00,85.693,85.713,85.643,85.643,235599999.0
2005-07-05 13:11:00,85.702,85.714,85.663,85.673,192700000.0
2005-07-05 13:12:00,85.709,85.716,85.667,85.671,272099996.0
2005-07-05 13:13:00,85.71,85.759,85.686,85.689,220899999.0
2005-07-05 13:14:00,85.692,85.717,85.688,85.705,263099998.0
2005-07-05 13:15:00,85.691,85.71,85.664,85.684,261799996.0
2005-07-05 13:16:00,85.723,85.723,85.673,85.701,181600000.0
2005-07-05 13:17:00,85.687,85.727,85.671,85.711,215399999.0
2005-07-05 13:18:00,85.691,85.722,85.681,85.691,252699997.0
2005-07-05 13:19:00,85.682,85.727,85.682,85.711,283399998.0
2005-07-05 13:20:00,85.711,85.711,85.682,85.699,172000001.0
2005-07-05 13:21:00,85.69,85.705,85.668,85.678,128399998.0
2005-07-05 13:22:00,85.665,85.697,85.649,85.677,340900003.0
2005-07-05 13:23:00,85.67,85.697,85.663,85.68,210099997.0
2005-07-05 13:24:00,85.675,85.705,85.672,85.695,218899998.0
2005-07-05 13:25:00,85.686,85.705,85.662,85.684,225599999.0
2005-07-05 13:26:00,85.702,85.711,85.662,85.694,239300002.0
2005-07-05 13:27:00,85.723,85.723,85.663,85.703,353099994.0
2005-07-05 13:28:00,85.728,85.762,85.668,85.672,147599999.0
2005-07-05 13:29:00,85.699,85.713,85.668,85.675,166800001.0
2005-07-05 13:30:00,85.697,85.703,85.656,85.656,227200001.0
2005-07-05 13:31:00,85.681,85.687,85.654,85.67,247800001.0
2005-07-05 13:32:00,85.662,85.706,85.662,85.698,173799999.0
2005-07-05 13:33:00,85.66,85.703,85.658,85.663,231300003.0
2005-07-05 13:34:00,85.681,85.692,85.654,85.666,313799999.0
2005-07-05 13:35:00,85.682,85.689,85.655,85.671,315300000.0
2005-07-05 13:36:00,85.675,85.691,85.645,85.675,416800000.0
2005-07-05 13:37:00,85.663,85.694,85.633,85.675,332900000.0
2005-07-05 13:38:00,85.682,85.712,85.633,85.651,181400001.0
2005-07-05 13:39:00,85.671,85.675,85.64,85.661,211500000.0
2005-07-05 13:40:00,85.691,85.691,85.642,85.645,262200000.0
2005-07-05 13:41:00,85.675,85.686,85.629,85.629,219000001.0
2005-07-05 13:42:00,85.657,85.677,85.626,85.649,194499997.0
2005-07-05 13:43:00,85.643,85.657,85.617,85.623,140200000.0
2005-07-05 13:44:00,85.623,85.651,85.605,85.619,328300002.0
2005-07-05 13:45:00,85.611,85.64,85.597,85.624,217999999.0
2005-07-05 13:46:00,85.589,85.663,85.58,85.635,312800002.0
2005-07-05 13:47:00,85.643,85.672,85.62,85.651,320099998.0
2005-07-05 13:48:00,85.636,85.67,85.632,85.655,283700000.0
2005-07-05 13:49:00,85.672,85.678,85.647,85.665,299999999.0
2005-07-05 13:50:00,85.68,85.683,85.619,85.663,301199996.0
2005-07-05 13:51:00,85.647,85.694,85.629,85.668,209700000.0
2005-07-05 13:52:00,85.691,85.696,85.664,85.673,193200000.0
2005-07-05 13:53:00,85.68,85.694,85.654,85.67,342000001.0
2005-07-05 13:54:00,85.672,85.685,85.634,85.65,208799996.0
2005-07-05 13:55:00,85.66,85.677,85.639,85.659,188900001.0
2005-07-05 13:56:00,85.671,85.693,85.66,85.685,216999999.0
2005-07-05 13:57:00,85.659,85.689,85.639,85.673,264600004.0
2005-07-05 13:58:00,85.644,85.691,85.642,85.66,305100006.0
2005-07-05 13:59:00,85.663,85.686,85.634,85.64,219499996.0
2005-07-05 14:00:00,85.64,85.675,85.623,85.645,267900000.0
2005-07-05 14:01:00,85.634,85.673,85.629,85.673,207499996.0
2005-07-05 14:02:00,85.674,85.687,85.644,85.66,255399993.0
2005-07-05 14:03:00,85.689,85.693,85.645,85.668,152799999.0
2005-07-05 14:04:00,85.675,85.689,85.634,85.65,278799998.0
2005-07-05 14:05:00,85.652,85.677,85.625,85.635,151800000.0
2005-07-05 14:06:00,85.638,85.678,85.627,85.651,300900001.0
2005-07-05 14:07:00,85.645,85.671,85.638,85.665,256100001.0
2005-07-05 14:08:00,85.635,85.682,85.633,85.654,273199999.0
2005-07-05 14:09:00,85.653,85.693,85.647,85.67,219499998.0
2005-07-05 14:10:00,85.678,85.733,85.656,85.684,351200006.0
2005-07-05 14:11:00,85.673,85.685,85.632,85.651,261399999.0
2005-07-05 14:12:00,85.677,85.678,85.643,85.643,101100000.0
2005-07-05 14:13:00,85.667,85.691,85.649,85.686,194599997.0
2005-07-05 14:14:00,85.657,85.709,85.65,85.686,244599997.0
2005-07-05 14:15:00,85.68,85.713,85.669,85.686,270900000.0
2005-07-05 14:16:00,85.688,85.752,85.67,85.692,249599996.0
2005-07-05 14:17:00,85.681,85.709,85.669,85.676,228699998.0
2005-07-05 14:18:00,85.698,85.727,85.675,85.697,322499999.0
2005-07-05 14:19:00,85.697,85.725,85.672,85.715,211499997.0
2005-07-05 14:20:00,85.725,85.728,85.671,85.68,243100003.0
2005-07-05 14:21:00,85.701,85.715,85.665,85.677,265900003.0
2005-07-05 14:22:00,85.667,85.718,85.654,85.681,323799999.0
2005-07-05 14:23:00,85.663,85.709,85.655,85.684,267999994.0
2005-07-05 14:24:00,85.676,85.746,85.646,85.679,240900001.0
2005-07-05 14:25:00,85.66,85.699,85.636,85.656,233899998.0
2005-07-05 14:26:00,85.66,85.672,85.631,85.635,194099997.0
2005-07-05 14:27:00,85.62,85.679,85.62,85.657,296000000.0
2005-07-05 14:28:00,85.68,85.688,85.614,85.623,261100003.0
2005-07-05 14:29:00,85.664,85.691,85.635,85.638,391800000.0
2005-07-05 14:30:00,85.648,85.694,85.639,85.68,175700001.0
2005-07-05 14:31:00,85.643,85.685,85.592,85.685,367600002.0
2005-07-05 14:32:00,85.64,85.685,85.64,85.685,168600001.0
2005-07-05 14:33:00,85.664,85.689,85.651,85.688,197999999.0
2005-07-05 14:34:00,85.675,85.696,85.657,85.662,168500000.0
2005-07-05 14:35:00,85.687,85.704,85.673,85.689,275200001.0
2005-07-05 14:36:00,85.665,85.705,85.661,85.675,235599997.0
2005-07-05 14:37:00,85.712,85.718,85.675,85.697,301600000.0
2005-07-05 14:38:00,85.71,85.722,85.68,85.683,258300001.0
2005-07-05 14:39:00,85.691,85.704,85.655,85.681,290700001.0
2005-07-05 14:40:00,85.691,85.723,85.679,85.679,304200000.0
2005-07-05 14:41:00,85.692,85.71,85.662,85.667,267599999.0
2005-07-05 14:42:00,85.688,85.722,85.673,85.712,233299999.0
2005-07-05 14:43:00,85.697,85.715,85.671,85.708,213300004.0
2005-07-05 14:44:00,85.684,85.743,85.684,85.733,238200002.0
2005-07-05 14:45:00,85.702,85.73,85.678,85.711,199000005.0
2005-07-05 14:46:00,85.717,85.729,85.67,85.677,156500001.0
2005-07-05 14:47:00,85.674,85.701,85.657,85.662,312500000.0
2005-07-05 14:48:00,85.681,85.699,85.65,85.668,278699998.0
2005-07-05 14:49:00,85.687,85.711,85.668,85.676,230700000.0
2005-07-05 14:50:00,85.668,85.713,85.655,85.668,343099997.0
2005-07-05 14:51:00,85.647,85.724,85.647,85.688,375599999.0
2005-07-05 14:52:00,85.667,85.72,85.643,85.704,337399996.0
2005-07-05 14:53:00,85.708,85.718,85.687,85.693,209199998.0
2005-07-05 14:54:00,85.704,85.734,85.7,85.73,337799997.0
2005-07-05 14:55:00,85.731,85.76,85.713,85.74,242600000.0
2005-07-05 14:56:00,85.73,85.755,85.713,85.739,202899997.0
2005-07-05 14:57:00,85.721,85.751,85.701,85.717,114299999.0
2005-07-05 14:58:00,85.73,85.744,85.707,85.739,378700000.0
2005-07-05 14:59:00,85.749,85.754,85.707,85.714,304400000.0
2005-07-05 15:00:00,85.725,85.749,85.718,85.726,277599995.0
2005-07-05 15:01:00,85.739,85.748,85.709,85.731,249699999.0
2005-07-05 15:02:00,85.725,85.738,85.698,85.701,219399998.0
2005-07-05 15:03:00,85.683,85.752,85.683,85.715,251499999.0
2005-07-05 15:04:00,85.72,85.729,85.685,85.698,195699997.0
2005-07-05 15:05:00,85.719,85.731,85.692,85.713,194399997.0
2005-07-05 15:06:00,85.723,85.75,85.708,85.749,323700003.0
2005-07-05 15:07:00,85.737,85.758,85.718,85.725,140700000.0
2005-07-05 15:08:00,85.721,85.756,85.711,85.748,202700002.0
2005-07-05 15:09:00,85.738,85.753,85.709,85.71,310299999.0
2005-07-05 15:10:00,85.711,85.74,85.705,85.726,181100002.0
2005-07-05 15:11:00,85.745,85.758,85.721,85.727,325500000.0
2005-07-05 15:12:00,85.744,85.744,85.695,85.71,277600001.0
2005-07-05 15:13:00,85.701,85.742,85.694,85.742,210500000.0
2005-07-05 15:14:00,85.71,85.753,85.703,85.727,290199997.0
2005-07-05 15:15:00,85.694,85.759,85.694,85.757,329100001.0
2005-07-05 15:16:00,85.704,85.741,85.697,85.725,247200003.0
2005-07-05 15:17:00,85.735,85.745,85.706,85.719,333099997.0
2005-07-05 15:18:00,85.714,85.745,85.701,85.719,339599996.0
2005-07-05 15:19:00,85.715,85.726,85.697,85.697,231599999.0
2005-07-05 15:20:00,85.707,85.74,85.691,85.722,265300002.0
2005-07-05 15:21:00,85.711,85.741,85.691,85.716,239999997.0
2005-07-05 15:22:00,85.698,85.778,85.671,85.709,274099998.0
2005-07-05 15:23:00,85.708,85.739,85.687,85.688,305999997.0
2005-07-05 15:24:00,85.678,85.725,85.674,85.684,314200000.0
2005-07-05 15:25:00,85.681,85.738,85.676,85.738,250300001.0
2005-07-05 15:26:00,85.701,85.73,85.676,85.701,179799998.0
2005-07-05 15:27:00,85.712,85.756,85.684,85.692,383700002.0
2005-07-05 15:28:00,85.71,85.726,85.696,85.715,137300001.0
2005-07-05 15:29:00,85.73,85.739,85.676,85.686,284599998.0
2005-07-05 15:30:00,85.693,85.725,85.673,85.673,311899993.0
2005-07-05 15:31:00,85.675,85.722,85.668,85.713,216000002.0
2005-07-05 15:32:00,85.69,85.72,85.69,85.695,333499995.0
2005-07-05 15:33:00,85.727,85.728,85.668,85.704,268200004.0
2005-07-05 15:34:00,85.706,85.736,85.68,85.699,382099994.0
2005-07-05 15:35:00,85.755,85.778,85.703,85.715,177799998.0
2005-07-05 15:36:00,85.707,85.749,85.705,85.743,179100000.0
2005-07-05 15:37:00,85.729,85.753,85.711,85.714,301199997.0
2005-07-05 15:38:00,85.726,85.753,85.712,85.746,224299998.0
2005-07-05 15:39:00,85.716,85.759,85.716,85.732,251299998.0
2005-07-05 15:40:00,85.763,85.767,85.689,85.699,317800001.0
2005-07-05 15:41:00,85.682,85.74,85.677,85.708,289800002.0
2005-07-05 15:42:00,85.715,85.748,85.693,85.732,367800001.0
2005-07-05 15:43:00,85.718,85.737,85.701,85.727,288000003.0
2005-07-05 15:44:00,85.706,85.738,85.698,85.727,260199999.0
2005-07-05 15:45:00,85.713,85.757,85.709,85.738,226699998.0
2005-07-05 15:46:00,85.718,85.755,85.711,85.72,220200002.0
2005-07-05 15:47:00,85.715,85.751,85.708,85.723,158399999.0
2005-07-05 15:48:00,85.747,85.765,85.709,85.709,217199998.0
2005-07-05 15:49:00,85.718,85.752,85.718,85.749,163500002.0
2005-07-05 15:50:00,85.751,85.766,85.729,85.752,223400001.0
2005-07-05 15:51:00,85.755,85.755,85.717,85.734,345699997.0
2005-07-05 15:52:00,85.759,85.772,85.719,85.74,319599994.0
2005-07-05 15:53:00,85.716,85.741,85.691,85.732,247899996.0
2005-07-05 15:54:00,85.728,85.734,85.678,85.678,254699993.0
2005-07-05 15:55:00,85.719,85.727,85.687,85.708,230900000.0
2005-07-05 15:56:00,85.692,85.739,85.686,85.722,293699999.0
2005-07-05 15:57:00,85.696,85.74,85.693,85.721,312800006.0
2005-07-05 15:58:00,85.745,85.745,85.699,85.714,291200001.0
2005-07-05 15:59:00,85.701,85.727,85.672,85.694,248599998.0
2005-07-05 16:00:00,85.682,85.727,85.682,85.714,289800002.0
2005-07-05 16:01:00,85.752,85.764,85.706,85.727,265899998.0
2005-07-05 16:02:00,85.74,85.757,85.713,85.725,212500001.0
2005-07-05 16:03:00,85.726,85.758,85.707,85.75,249200000.0
2005-07-05 16:04:00,85.74,85.762,85.725,85.742,389999996.0
2005-07-05 16:05:00,85.777,85.788,85.749,85.756,150800002.0
2005-07-05 16:06:00,85.772,85.79,85.728,85.768,177999996.0
2005-07-05 16:07:00,85.778,85.806,85.773,85.799,260199995.0
2005-07-05 16:08:00,85.788,85.808,85.77,85.797,179600001.0
2005-07-05 16:09:00,85.76,85.807,85.755,85.767,226199998.0
2005-07-05 16:10:00,85.775,85.796,85.761,85.773,398500003.0
2005-07-05 16:11:00,85.779,85.789,85.747,85.782,236500003.0
2005-07-05 16:12:00,85.808,85.826,85.783,85.801,218399999.0
2005-07-05 16:13:00,85.812,85.838,85.763,85.824,379100005.0
2005-07-05 16:14:00,85.79,85.814,85.769,85.798,215500001.0
2005-07-05 16:15:00,85.802,85.817,85.773,85.775,160299998.0
2005-07-05 16:16:00,85.798,85.814,85.752,85.768,220499999.0
2005-07-05 16:17:00,85.779,85.794,85.729,85.729,234500001.0
2005-07-05 16:18:00,85.77,85.805,85.744,85.754,240000000.0
2005-07-05 16:19:00,85.765,85.775,85.734,85.756,290400002.0
2005-07-05 16:20:00,85.743,85.79,85.734,85.79,249700002.0
2005-07-05 16:21:00,85.757,85.773,85.735,85.758,273800001.0
2005-07-05 16:22:00,85.803,85.803,85.743,85.75,288299998.0
2005-07-05 16:23:00,85.77,85.778,85.725,85.725,197399997.0
2005-07-05 16:24:00,85.77,85.77,85.719,85.719,194299999.0
2005-07-05 16:25:00,85.73,85.757,85.712,85.737,111699999.0
2005-07-05 16:26:00,85.738,85.778,85.731,85.762,317200002.0
2005-07-05 16:27:00,85.762,85.773,85.731,85.738,278199997.0
2005-07-05 16:28:00,85.748,85.763,85.719,85.719,202400000.0
2005-07-05 16:29:00,85.683,85.765,85.683,85.73,235000002.0
2005-07-05 16:30:00,85.725,85.725,85.688,85.702,259699999.0
2005-07-05 16:31:00,85.72,85.751,85.712,85.742,242899999.0
2005-07-05 16:32:00,85.725,85.754,85.704,85.718,267900002.0
2005-07-05 16:33:00,85.78,85.79,85.725,85.73,240199998.0
2005-07-05 16:34:00,85.749,85.772,85.724,85.748,371999992.0
2005-07-05 16:35:00,85.745,85.773,85.744,85.758,268399997.0
2005-07-05 16:36:00,85.733,85.785,85.733,85.772,312599996.0
2005-07-05 16:37:00,85.78,85.788,85.747,85.761,183899998.0
2005-07-05 16:38:00,85.783,85.802,85.738,85.752,128599999.0
2005-07-05 16:39:00,85.74,85.776,85.725,85.756,217600003.0
2005-07-05 16:40:00,85.758,85.773,85.736,85.765,292000001.0
2005-07-05 16:41:00,85.751,85.797,85.731,85.763,258399998.0
2005-07-05 16:42:00,85.79,85.821,85.77,85.807,233799998.0
2005-07-05 16:43:00,85.796,85.823,85.768,85.797,361700002.0
2005-07-05 16:44:00,85.812,85.822,85.767,85.775,201399996.0
2005-07-05 16:45:00,85.77,85.819,85.769,85.807,312299996.0
2005-07-05 16:46:00,85.794,85.826,85.778,85.81,390700001.0
2005-07-05 16:47:00,85.812,85.812,85.771,85.771,171299999.0
2005-07-05 16:48:00,85.768,85.818,85.752,85.785,215199998.0
2005-07-05 16:49:00,85.762,85.793,85.74,85.74,172100000.0
2005-07-05 16:50:00,85.738,85.778,85.73,85.731,227499999.0
2005-07-05 16:51:00,85.726,85.758,85.702,85.72,192400000.0
2005-07-05 16:52:00,85.695,85.747,85.69,85.705,290500000.0
2005-07-05 16:53:00,85.719,85.79,85.715,85.732,217299999.0
2005-07-05 16:54:00,85.694,85.722,85.669,85.671,311500002.0
2005-07-05 16:55:00,85.668,85.704,85.644,85.656,274200005.0
2005-07-05 16:56:00,85.648,85.684,85.638,85.645,248699994.0
2005-07-05 16:57:00,85.663,85.689,85.659,85.683,225300001.0
2005-07-05 16:58:00,85.682,85.687,85.654,85.672,126400001.0
2005-07-05 16:59:00,85.661,85.7,85.639,85.644,334600000.0
2005-07-05 17:00:00,85.663,85.675,85.637,85.642,340400000.0
2005-07-05 17:01:00,85.665,85.694,85.648,85.664,282399998.0
2005-07-05 17:02:00,85.686,85.698,85.656,85.66,254599999.0
2005-07-05 17:03:00,85.648,85.669,85.628,85.643,259499999.0
2005-07-05 17:04:00,85.633,85.668,85.613,85.642,164299998.0
2005-07-05 17:05:00,85.629,85.652,85.612,85.646,228000001.0
2005-07-05 17:06:00,85.673,85.692,85.65,85.658,340800000.0
2005-07-05 17:07:00,85.689,85.707,85.664,85.664,225699999.0
2005-07-05 17:08:00,85.665,85.693,85.649,85.664,204699998.0
2005-07-05 17:09:00,85.686,85.718,85.677,85.68,224999998.0
2005-07-05 17:10:00,85.685,85.71,85.657,85.673,289199997.0
2005-07-05 17:11:00,85.668,85.693,85.649,85.67,235200001.0
2005-07-05 17:12:00,85.667,85.689,85.656,85.664,238699998.0
2005-07-05 17:13:00,85.676,85.69,85.641,85.673,294899999.0
2005-07-05 17:14:00,85.652,85.696,85.632,85.673,310199995.0
2005-07-05 17:15:00,85.636,85.668,85.618,85.627,171099999.0
2005-07-05 17:16:00,85.639,85.662,85.604,85.608,360599998.0
2005-07-05 17:17:00,85.613,85.633,85.592,85.612,240100000.0
2005-07-05 17:18:00,85.588,85.629,85.588,85.61,194100001.0
2005-07-05 17:19:00,85.623,85.643,85.577,85.601,365999996.0
2005-07-05 17:20:00,85.613,85.639,85.575,85.603,281899999.0
2005-07-05 17:21:00,85.633,85.656,85.58,85.582,177999998.0
2005-07-05 17:22:00,85.586,85.632,85.581,85.59,224000002.0
2005-07-05 17:23:00,85.591,85.626,85.576,85.584,232100001.0
2005-07-05 17:24:00,85.618,85.63,85.593,85.6,162499998.0
2005-07-05 17:25:00,85.593,85.614,85.577,85.579,182500000.0
2005-07-05 17:26:00,85.565,85.618,85.542,85.599,173400000.0
2005-07-05 17:27:00,85.59,85.6,85.554,85.563,199099999.0
2005-07-05 17:28:00,85.563,85.593,85.55,85.565,280000002.0
2005-07-05 17:29:00,85.602,85.623,85.554,85.558,249899997.0
2005-07-05 17:30:00,85.553,85.583,85.535,85.555,288800001.0
2005-07-05 17:31:00,85.541,85.59,85.541,85.586,189300002.0
2005-07-05 17:32:00,85.578,85.614,85.56,85.597,400099997.0
2005-07-05 17:33:00,85.602,85.603,85.551,85.554,270200003.0
2005-07-05 17:34:00,85.578,85.605,85.558,85.558,254799997.0
2005-07-05 17:35:00,85.548,85.601,85.542,85.554,226099999.0
2005-07-05 17:36:00,85.59,85.599,85.55,85.568,314099998.0
2005-07-05 17:37:00,85.582,85.622,85.57,85.622,206800003.0
2005-07-05 17:38:00,85.625,85.639,85.578,85.584,245099998.0
2005-07-05 17:39:00,85.617,85.636,85.586,85.636,227599999.0
2005-07-05 17:40:00,85.614,85.658,85.611,85.655,131100000.0
2005-07-05 17:41:00,85.608,85.647,85.592,85.61,293799994.0
2005-07-05 17:42:00,85.616,85.64,85.598,85.617,268299995.0
2005-07-05 17:43:00,85.603,85.639,85.597,85.612,318400001.0
2005-07-05 17:44:00,85.628,85.657,85.581,85.601,332099997.0
2005-07-05 17:45:00,85.593,85.62,85.579,85.601,174999997.0
2005-07-05 17:46:00,85.606,85.644,85.572,85.572,225800000.0
2005-07-05 17:47:00,85.623,85.658,85.612,85.639,310800002.0
2005-07-05 17:48:00,85.646,85.682,85.629,85.631,274899997.0
2005-07-05 17:49:00,85.639,85.682,85.624,85.636,333400002.0
2005-07-05 17:50:00,85.665,85.67,85.615,85.623,181399999.0
2005-07-05 17:51:00,85.642,85.651,85.614,85.627,270499999.0
2005-07-05 17:52:00,85.644,85.654,85.611,85.62,195500001.0
2005-07-05 17:53:00,85.632,85.637,85.563,85.586,145600001.0
2005-07-05 17:54:00,85.632,85.649,85.585,85.601,243199999.0
2005-07-05 17:55:00,85.629,85.675,85.564,85.567,316699998.0
2005-07-05 17:56:00,85.58,85.64,85.573,85.621,105399998.0
2005-07-05 17:57:00,85.632,85.645,85.584,85.586,225200003.0
2005-07-05 17:58:00,85.603,85.642,85.573,85.589,258999994.0
2005-07-05 17:59:00,85.593,85.62,85.556,85.564,274899995.0
2005-07-05 18:00:00,85.582,85.614,85.578,85.578,125400000.0
2005-07-05 18:01:00,85.607,85.614,85.568,85.576,1971899988.0
2005-07-05 18:02:00,85.63,85.64,85.62,85.63,1872899990.0
2005-07-05 18:03:00,85.62,85.63,85.6,85.6,1872899990.0
2005-07-05 18:04:00,85.61,85.62,85.59,85.62,1872899990.0
2005-07-05 18:05:00,85.61,85.62,85.61,85.61,1872899990.0
2005-07-05 18:06:00,85.589,85.604,85.552,85.587,1872899990.0
2005-07-05 18:07:00,85.59,85.61,85.59,85.59,1837799995.0
2005-07-05 18:08:00,85.6,85.61,85.58,85.59,1837799995.0
2005-07-05 18:09:00,85.6,85.6,85.59,85.59,1837799995.0
2005-07-05 18:10:00,85.58,85.611,85.553,85.569,1837799995.0
2005-07-05 18:11:00,85.563,85.592,85.54,85.572,946999995.0
2005-07-05 18:12:00,85.568,85.607,85.55,85.554,1164399990.0
2005-07-05 18:13:00,85.565,85.606,85.551,85.592,2010200001.0
2005-07-05 18:14:00,85.6,85.61,85.6,85.6,1053999988.0
2005-07-05 18:15:00,85.59,85.61,85.59,85.61,1053999988.0
2005-07-05 18:16:00,85.6,85.61,85.6,85.61,1053999988.0
2005-07-05 18:17:00,85.572,85.585,85.527,85.527,1053999988.0
2005-07-05 18:18:00,85.546,85.603,85.546,85.56,1155599991.0
2005-07-05 18:19:00,85.545,85.585,85.537,85.567,1971999992.0
2005-07-05 18:20:00,85.554,85.586,85.533,85.548,1992899988.0
2005-07-05 18:21:00,85.57,85.596,85.553,85.569,1707999995.0
2005-07-05 18:22:00,85.553,85.601,85.535,85.587,1224899991.0
2005-07-05 18:23:00,85.6,85.61,85.6,85.6,1838799983.0
2005-07-05 18:24:00,85.59,85.61,85.58,85.6,1838799983.0
2005-07-05 18:25:00,85.568,85.604,85.551,85.575,1838799983.0
2005-07-05 18:26:00,85.6,85.62,85.6,85.62,1295299995.0
2005-07-05 18:27:00,85.581,85.603,85.554,85.584,1295299995.0
2005-07-05 18:28:00,85.581,85.613,85.536,85.565,1707500001.0
2005-07-05 18:29:00,85.589,85.599,85.553,85.573,1091300002.0
2005-07-05 18:30:00,85.581,85.612,85.553,85.588,923600002.0
2005-07-05 18:31:00,85.599,85.624,85.572,85.585,1549699983.0
2005-07-05 18:32:00,85.627,85.627,85.566,85.566,1627999994.0
2005-07-05 18:33:00,85.62,85.63,85.6,85.62,2033900006.0
2005-07-05 18:34:00,85.603,85.613,85.563,85.567,2033900006.0
2005-07-05 18:35:00,85.577,85.595,85.535,85.559,1682299995.0
2005-07-05 18:36:00,85.558,85.596,85.542,85.592,840799996.0
2005-07-05 18:37:00,85.577,85.609,85.54,85.548,1156499996.0
2005-07-05 18:38:00,85.564,85.6,85.529,85.561,729699993.0
2005-07-05 18:39:00,85.553,85.589,85.544,85.574,1151700007.0
2005-07-05 18:40:00,85.574,85.593,85.535,85.554,1695999998.0
2005-07-05 18:41:00,85.56,85.587,85.547,85.573,902900005.0
2005-07-05 18:42:00,85.558,85.601,85.546,85.549,1384199995.0
2005-07-05 18:43:00,85.56,85.572,85.523,85.542,374900004.0
2005-07-05 18:44:00,85.568,85.578,85.52,85.533,893600007.0
2005-07-05 18:45:00,85.523,85.575,85.512,85.553,732599997.0
2005-07-05 18:46:00,85.529,85.582,85.523,85.57,647499996.0
2005-07-05 18:47:00,85.56,85.594,85.55,85.58,178199997.0
2005-07-05 18:48:00,85.56,85.589,85.516,85.559,493299994.0
2005-07-05 18:49:00,85.559,85.593,85.545,85.583,812900006.0
2005-07-05 18:50:00,85.577,85.604,85.554,85.574,872399994.0
2005-07-05 18:51:00,85.563,85.601,85.563,85.579,1216200002.0
2005-07-05 18:52:00,85.62,85.629,85.562,85.562,1498199990.0
2005-07-05 18:53:00,85.579,85.598,85.543,85.588,1492499993.0
2005-07-05 18:54:00,85.572,85.599,85.556,85.591,1244199999.0
2005-07-05 18:55:00,85.586,85.615,85.573,85.586,1646299984.0
2005-07-05 18:56:00,85.588,85.611,85.569,85.571,370099999.0
2005-07-05 18:57:00,85.564,85.603,85.552,85.57,427400000.0
2005-07-05 18:58:00,85.584,85.605,85.568,85.581,1012399990.0
2005-07-05 18:59:00,85.571,85.608,85.557,85.608,1172499989.0
2005-07-05 19:00:00,85.588,85.612,85.564,85.564,363800001.0
2005-07-05 19:01:00,85.582,85.61,85.567,85.59,547399993.0
2005-07-05 19:02:00,85.569,85.6,85.565,85.582,173999996.0
2005-07-05 19:03:00,85.567,85.608,85.562,85.586,640199995.0
2005-07-05 19:04:00,85.582,85.614,85.569,85.612,386900001.0
2005-07-05 19:05:00,85.616,85.625,85.568,85.589,440600001.0
2005-07-05 19:06:00,85.597,85.629,85.58,85.595,1112799999.0
2005-07-05 19:07:00,85.592,85.616,85.568,85.572,1352699992.0
2005-07-05 19:08:00,85.588,85.622,85.565,85.575,1838899982.0
2005-07-05 19:09:00,85.603,85.626,85.584,85.603,1044400002.0
2005-07-05 19:10:00,85.593,85.624,85.578,85.611,261899997.0
2005-07-05 19:11:00,85.622,85.643,85.584,85.6,519500001.0
2005-07-05 19:12:00,85.62,85.623,85.587,85.599,172099999.0
2005-07-05 19:13:00,85.603,85.617,85.573,85.573,465699999.0
2005-07-05 19:14:00,85.595,85.623,85.576,85.606,408899997.0
2005-07-05 19:15:00,85.611,85.623,85.578,85.603,1037099997.0
2005-07-05 19:16:00,85.603,85.629,85.585,85.627,419500004.0
2005-07-05 19:17:00,85.62,85.628,85.585,85.594,814199997.0
2005-07-05 19:18:00,85.615,85.63,85.582,85.582,587700002.0
2005-07-05 19:19:00,85.576,85.635,85.576,85.629,1039299999.0
2005-07-05 19:20:00,85.621,85.66,85.605,85.645,835699997.0
2005-07-05 19:21:00,85.638,85.676,85.618,85.653,810800000.0
2005-07-05 19:22:00,85.616,85.666,85.599,85.659,220900002.0
2005-07-05 19:23:00,85.634,85.671,85.604,85.658,1720000002.0
2005-07-05 19:24:00,85.635,85.689,85.632,85.657,564600002.0
2005-07-05 19:25:00,85.669,85.682,85.634,85.645,1183300002.0
2005-07-05 19:26:00,85.646,85.694,85.632,85.66,1477700001.0
2005-07-05 19:27:00,85.652,85.691,85.635,85.665,1333699993.0
2005-07-05 19:28:00,85.655,85.687,85.648,85.671,904299988.0
2005-07-05 19:29:00,85.654,85.674,85.64,85.663,327399996.0
2005-07-05 19:30:00,85.675,85.689,85.649,85.657,1458199997.0
2005-07-05 19:31:00,85.687,85.693,85.654,85.663,594299994.0
2005-07-05 19:32:00,85.677,85.69,85.644,85.663,950999991.0
2005-07-05 19:33:00,85.687,85.714,85.664,85.682,769600005.0
2005-07-05 19:34:00,85.69,85.709,85.65,85.677,1066900000.0
2005-07-05 19:35:00,85.672,85.691,85.648,85.668,913500000.0
2005-07-05 19:36:00,85.685,85.709,85.645,85.671,832900000.0
2005-07-05 19:37:00,85.686,85.706,85.672,85.701,242599998.0
2005-07-05 19:38:00,85.66,85.716,85.647,85.683,855299993.0
2005-07-05 19:39:00,85.687,85.72,85.661,85.67,637299996.0
2005-07-05 19:40:00,85.668,85.712,85.658,85.686,686099998.0
2005-07-05 19:41:00,85.679,85.704,85.661,85.693,1106400004.0
2005-07-05 19:42:00,85.704,85.728,85.677,85.702,1000399994.0
2005-07-05 19:43:00,85.703,85.72,85.673,85.693,361300001.0
2005-07-05 19:44:00,85.69,85.733,85.673,85.691,851299994.0
2005-07-05 19:45:00,85.68,85.713,85.663,85.711,417100003.0
2005-07-05 19:46:00,85.714,85.729,85.681,85.684,543399998.0
2005-07-05 19:47:00,85.712,85.727,85.671,85.71,404799995.0
2005-07-05 19:48:00,85.681,85.71,85.668,85.705,1186099998.0
2005-07-05 19:49:00,85.709,85.717,85.651,85.711,581500001.0
2005-07-05 19:50:00,85.694,85.717,85.665,85.711,436899999.0
2005-07-05 19:51:00,85.692,85.725,85.653,85.671,536500001.0
2005-07-05 19:52:00,85.676,85.714,85.66,85.691,323799995.0
2005-07-05 19:53:00,85.706,85.723,85.655,85.693,613700001.0
2005-07-05 19:54:00,85.702,85.705,85.659,85.661,871000004.0
2005-07-05 19:55:00,85.681,85.715,85.651,85.662,354499992.0
2005-07-05 19:56:00,85.68,85.723,85.664,85.666,443899996.0
2005-07-05 19:57:00,85.679,85.712,85.644,85.669,689300000.0
2005-07-05 19:58:00,85.67,85.698,85.649,85.664,1142399998.0
2005-07-05 19:59:00,85.675,85.705,85.66,85.691,952999992.0
2005-07-05 20:00:00,85.644,85.688,85.642,85.683,530099998.0
2005-07-05 20:01:00,85.668,85.684,85.642,85.672,605900002.0
2005-07-05 20:02:00,85.671,85.699,85.65,85.66,631099995.0
2005-07-05 20:03:00,85.64,85.69,85.631,85.648,328000002.0
2005-07-05 20:04:00,85.645,85.665,85.626,85.659,688700004.0
2005-07-05 20:05:00,85.661,85.686,85.625,85.63,436299996.0
2005-07-05 20:06:00,85.613,85.662,85.594,85.612,801999999.0
2005-07-05 20:07:00,85.644,85.657,85.612,85.634,467699998.0
2005-07-05 20:08:00,85.647,85.683,85.614,85.664,507899999.0
2005-07-05 20:09:00,85.648,85.671,85.596,85.626,490900008.0
2005-07-05 20:10:00,85.61,85.64,85.593,85.622,698100011.0
2005-07-05 20:11:00,85.639,85.663,85.611,85.66,1350599995.0
2005-07-05 20:12:00,85.63,85.646,85.599,85.624,1512699989.0
2005-07-05 20:13:00,85.641,85.656,85.607,85.636,1110499994.0
2005-07-05 20:14:00,85.617,85.65,85.587,85.617,573999997.0
2005-07-05 20:15:00,85.632,85.643,85.591,85.614,942999995.0
2005-07-05 20:16:00,85.628,85.652,85.581,85.581,1341800002.0
2005-07-05 20:17:00,85.591,85.624,85.591,85.605,261699999.0
2005-07-05 20:18:00,85.628,85.628,85.596,85.596,278800000.0
2005-07-05 20:19:00,85.601,85.638,85.587,85.621,1533999993.0
2005-07-05 20:20:00,85.609,85.639,85.602,85.621,1584699999.0
2005-07-05 20:21:00,85.599,85.634,85.584,85.617,411199992.0
2005-07-05 20:22:00,85.586,85.64,85.582,85.629,640500001.0
2005-07-05 20:23:00,85.632,85.632,85.585,85.603,723099999.0
2005-07-05 20:24:00,85.645,85.646,85.605,85.62,405899998.0
2005-07-05 20:25:00,85.62,85.646,85.595,85.63,728699996.0
2005-07-05 20:26:00,85.617,85.658,85.617,85.636,468599993.0
2005-07-05 20:27:00,85.646,85.684,85.628,85.647,1136700006.0
2005-07-05 20:28:00,85.665,85.682,85.62,85.65,2063299992.0
2005-07-05 20:29:00,85.651,85.663,85.62,85.62,2081299982.0
2005-07-05 20:30:00,85.67,85.67,85.66,85.67,1834199998.0
2005-07-05 20:31:00,85.652,85.655,85.609,85.634,1834199998.0
2005-07-05 20:32:00,85.66,85.66,85.66,85.66,589800003.0
2005-07-05 20:33:00,85.626,85.654,85.609,85.642,589800003.0
2005-07-05 20:34:00,85.647,85.659,85.627,85.643,269700000.0
2005-07-05 20:35:00,85.618,85.659,85.609,85.647,559699998.0
2005-07-05 20:36:00,85.623,85.661,85.617,85.661,678399998.0
2005-07-05 20:37:00,85.638,85.66,85.61,85.64,514899996.0
2005-07-05 20:38:00,85.618,85.651,85.583,85.634,1220599989.0
2005-07-05 20:39:00,85.601,85.642,85.589,85.623,996699998.0
2005-07-05 20:40:00,85.63,85.648,85.601,85.607,1766500000.0
2005-07-05 20:41:00,85.625,85.643,85.587,85.626,931399999.0
2005-07-05 20:42:00,85.621,85.645,85.578,85.595,966199997.0
2005-07-05 20:43:00,85.609,85.646,85.596,85.609,620700003.0
2005-07-05 20:44:00,85.617,85.648,85.587,85.62,1311599989.0
2005-07-05 20:45:00,85.625,85.639,85.586,85.596,965600004.0
2005-07-05 20:46:00,85.64,85.651,85.594,85.6,763600003.0
2005-07-05 20:47:00,85.612,85.635,85.588,85.595,1391299999.0
2005-07-05 20:48:00,85.6,85.638,85.597,85.625,855299992.0
2005-07-05 20:49:00,85.624,85.625,85.569,85.587,926199995.0
2005-07-05 20:50:00,85.582,85.62,85.572,85.592,920900004.0
2005-07-05 20:51:00,85.598,85.62,85.554,85.58,739300000.0
2005-07-05 20:52:00,85.587,85.618,85.566,85.595,621300002.0
2005-07-05 20:53:00,85.591,85.622,85.551,85.622,1722300002.0
2005-07-05 20:54:00,85.608,85.62,85.589,85.599,561799997.0
2005-07-05 20:55:00,85.599,85.618,85.578,85.6,1332600002.0
2005-07-05 20:56:00,85.599,85.623,85.574,85.59,946999999.0
2005-07-05 20:57:00,85.6,85.633,85.587,85.596,1306200001.0
2005-07-05 20:59:00,85.61,85.62,85.61,85.62,2122800001.0
2005-07-05 21:00:00,85.581,85.619,85.575,85.602,2122800001.0
2005-07-05 21:01:00,85.61,85.64,85.61,85.63,873100001.0
2005-07-05 21:02:00,85.607,85.628,85.56,85.585,873100001.0
2005-07-05 21:03:00,85.603,85.625,85.589,85.621,575799995.0
2005-07-05 21:04:00,85.606,85.635,85.579,85.613,366600001.0
2005-07-05 21:05:00,85.618,85.631,85.581,85.614,386400001.0
2005-07-05 21:06:00,85.611,85.636,85.579,85.612,566499994.0
2005-07-05 21:07:00,85.601,85.636,85.588,85.618,499000000.0
2005-07-05 21:08:00,85.613,85.636,85.569,85.579,608799997.0
2005-07-05 21:09:00,85.57,85.619,85.561,85.574,397600001.0
2005-07-05 21:10:00,85.572,85.6,85.547,85.574,345799998.0
2005-07-05 21:11:00,85.579,85.622,85.56,85.581,403599996.0
2005-07-05 21:12:00,85.563,85.585,85.524,85.582,467400007.0
2005-07-05 21:13:00,85.57,85.609,85.501,85.501,1021000003.0
2005-07-05 21:14:00,85.541,85.606,85.507,85.544,1140700002.0
2005-07-05 21:15:00,85.53,85.605,85.51,85.527,988199995.0
2005-07-05 21:16:00,85.522,85.543,85.477,85.519,578899999.0
2005-07-05 21:17:00,85.545,85.566,85.508,85.545,1369999988.0
2005-07-05 21:18:00,85.517,85.542,85.473,85.522,776799995.0
2005-07-05 21:19:00,85.504,85.586,85.499,85.532,1110099995.0
2005-07-05 21:20:00,85.554,85.567,85.506,85.551,1446399992.0
2005-07-05 21:21:00,85.552,85.556,85.495,85.5,1899699999.0
2005-07-05 21:22:00,85.522,85.564,85.504,85.552,1614200000.0
2005-07-05 21:23:00,85.537,85.589,85.494,85.557,876999991.0
2005-07-05 21:24:00,85.549,85.566,85.515,85.548,880199988.0
2005-07-05 21:25:00,85.534,85.565,85.521,85.545,1217799998.0
2005-07-05 21:26:00,85.526,85.553,85.505,85.52,593599999.0
2005-07-05 21:27:00,85.54,85.563,85.515,85.529,580800001.0
2005-07-05 21:28:00,85.534,85.552,85.512,85.518,372399992.0
2005-07-05 21:29:00,85.54,85.558,85.516,85.528,671100006.0
2005-07-05 21:30:00,85.541,85.563,85.517,85.542,370400000.0
2005-07-05 21:31:00,85.515,85.549,85.505,85.542,346799996.0
2005-07-05 21:32:00,85.536,85.56,85.506,85.54,1388499997.0
2005-07-05 21:33:00,85.528,85.558,85.517,85.55,190900001.0
2005-07-05 21:34:00,85.553,85.569,85.513,85.53,565400002.0
2005-07-05 21:35:00,85.546,85.579,85.522,85.536,217499996.0
2005-07-05 21:36:00,85.541,85.556,85.521,85.538,231100000.0
2005-07-05 21:37:00,85.508,85.561,85.502,85.527,408700001.0
2005-07-05 21:38:00,85.529,85.56,85.518,85.551,480599997.0
2005-07-05 21:39:00,85.543,85.565,85.523,85.554,229800000.0
2005-07-05 21:40:00,85.533,85.561,85.516,85.557,433299996.0
2005-07-05 21:41:00,85.554,85.561,85.529,85.53,377800001.0
2005-07-05 21:42:00,85.55,85.579,85.536,85.565,703299993.0
2005-07-05 21:43:00,85.57,85.588,85.549,85.557,767000002.0
2005-07-05 21:44:00,85.6,85.6,85.521,85.539,1277699989.0
2005-07-05 21:45:00,85.546,85.559,85.51,85.527,857100001.0
2005-07-05 21:46:00,85.525,85.564,85.524,85.556,601999991.0
2005-07-05 21:47:00,85.545,85.574,85.534,85.556,773799996.0
2005-07-05 21:48:00,85.56,85.57,85.536,85.55,281600002.0
2005-07-05 21:49:00,85.561,85.587,85.51,85.522,685100001.0
2005-07-05 21:50:00,85.557,85.558,85.533,85.545,243400000.0
2005-07-05 21:51:00,85.562,85.587,85.526,85.574,347800001.0
2005-07-05 21:52:00,85.526,85.579,85.524,85.544,453700000.0
2005-07-05 21:53:00,85.545,85.566,85.531,85.544,256799998.0
2005-07-05 21:54:00,85.584,85.597,85.547,85.557,227699995.0
2005-07-05 21:55:00,85.539,85.592,85.539,85.592,245199995.0
2005-07-05 21:56:00,85.561,85.582,85.536,85.544,643099996.0
2005-07-05 21:57:00,85.526,85.554,85.508,85.545,229900001.0
2005-07-05 21:58:00,85.52,85.539,85.509,85.519,250499999.0
2005-07-05 21:59:00,85.532,85.574,85.516,85.555,632999999.0
2005-07-05 22:00:00,85.539,85.575,85.522,85.545,732900002.0
2005-07-05 22:01:00,85.522,85.564,85.513,85.542,1094199995.0
2005-07-05 22:02:00,85.55,85.588,85.53,85.562,1267399990.0
2005-07-05 22:03:00,85.548,85.578,85.544,85.567,392900002.0
2005-07-05 22:04:00,85.561,85.574,85.524,85.539,703299996.0
2005-07-05 22:05:00,85.515,85.559,85.511,85.559,365499996.0
2005-07-05 22:06:00,85.532,85.563,85.521,85.526,266199998.0
2005-07-05 22:07:00,85.546,85.561,85.521,85.521,214499999.0
2005-07-05 22:08:00,85.531,85.558,85.527,85.557,242099999.0
2005-07-05 22:09:00,85.55,85.583,85.523,85.523,378200002.0
2005-07-05 22:10:00,85.536,85.582,85.536,85.556,288500006.0
2005-07-05 22:11:00,85.548,85.59,85.536,85.555,380799999.0
2005-07-05 22:12:00,85.578,85.618,85.546,85.572,350799998.0
2005-07-05 22:13:00,85.583,85.61,85.538,85.563,551499994.0
2005-07-05 22:14:00,85.607,85.607,85.556,85.556,219800001.0
2005-07-05 22:15:00,85.57,85.607,85.537,85.55,528999998.0
2005-07-05 22:16:00,85.559,85.597,85.545,85.588,408400001.0
2005-07-05 22:17:00,85.575,85.595,85.549,85.595,302099994.0
2005-07-05 22:18:00,85.592,85.613,85.551,85.564,286400003.0
2005-07-05 22:19:00,85.571,85.595,85.557,85.56,200299995.0
2005-07-05 22:20:00,85.568,85.62,85.565,85.62,212699998.0
2005-07-05 22:21:00,85.599,85.599,85.575,85.58,165200001.0
2005-07-05 22:22:00,85.602,85.621,85.572,85.609,388199996.0
2005-07-05 22:23:00,85.591,85.623,85.585,85.605,277799999.0
2005-07-05 22:24:00,85.622,85.643,85.589,85.599,252000000.0
2005-07-05 22:25:00,85.588,85.637,85.588,85.622,341499996.0
2005-07-05 22:26:00,85.621,85.64,85.583,85.583,277900001.0
2005-07-05 22:27:00,85.609,85.633,85.572,85.593,628899997.0
2005-07-05 22:28:00,85.602,85.621,85.601,85.621,348900001.0
2005-07-05 22:29:00,85.637,85.64,85.586,85.586,381999995.0
2005-07-05 22:30:00,85.631,85.631,85.578,85.598,413499998.0
2005-07-05 22:31:00,85.575,85.625,85.572,85.625,144700001.0
2005-07-05 22:32:00,85.597,85.635,85.581,85.593,239699999.0
2005-07-05 22:33:00,85.58,85.63,85.58,85.62,467599998.0
2005-07-05 22:34:00,85.603,85.637,85.582,85.629,476300001.0
2005-07-05 22:35:00,85.628,85.628,85.58,85.598,254199998.0
2005-07-05 22:36:00,85.617,85.65,85.596,85.634,484599993.0
2005-07-05 22:37:00,85.6,85.633,85.596,85.608,253500000.0
2005-07-05 22:38:00,85.593,85.63,85.576,85.63,185299997.0
2005-07-05 22:39:00,85.598,85.641,85.596,85.61,145599999.0
2005-07-05 22:40:00,85.616,85.644,85.583,85.615,366399997.0
2005-07-05 22:41:00,85.612,85.637,85.604,85.637,351000001.0
2005-07-05 22:42:00,85.629,85.66,85.61,85.622,189800001.0
2005-07-05 22:43:00,85.639,85.664,85.613,85.664,654299999.0
2005-07-05 22:44:00,85.676,85.699,85.632,85.66,505799998.0
2005-07-05 22:45:00,85.667,85.679,85.624,85.647,388700000.0
2005-07-05 22:46:00,85.651,85.675,85.621,85.643,335600000.0
2005-07-05 22:47:00,85.644,85.677,85.635,85.657,242799999.0
2005-07-05 22:48:00,85.643,85.668,85.623,85.645,600599997.0
2005-07-05 22:49:00,85.655,85.665,85.612,85.629,498299994.0
2005-07-05 22:50:00,85.648,85.664,85.597,85.608,238699998.0
2005-07-05 22:51:00,85.6,85.653,85.57,85.637,606199998.0
2005-07-05 22:52:00,85.61,85.676,85.595,85.647,289100002.0
2005-07-05 22:53:00,85.663,85.667,85.618,85.618,427700000.0
2005-07-05 22:54:00,85.62,85.654,85.597,85.615,266999996.0
2005-07-05 22:55:00,85.61,85.653,85.61,85.636,402299998.0
2005-07-05 22:56:00,85.644,85.653,85.6,85.6,237599998.0
2005-07-05 22:57:00,85.591,85.647,85.591,85.62,307899995.0
2005-07-05 22:58:00,85.637,85.656,85.618,85.656,174099996.0
2005-07-05 22:59:00,85.638,85.638,85.561,85.565,366399996.0
2005-07-05 23:00:00,85.657,85.661,85.627,85.636,245900002.0
2005-07-05 23:01:00,85.629,85.642,85.604,85.632,258600000.0
2005-07-05 23:02:00,85.622,85.646,85.602,85.609,201499999.0
2005-07-05 23:03:00,85.608,85.654,85.591,85.631,136300001.0
2005-07-05 23:04:00,85.629,85.649,85.602,85.631,215099997.0
2005-07-05 23:05:00,85.626,85.647,85.606,85.627,219399996.0
2005-07-05 23:06:00,85.637,85.651,85.611,85.628,324600002.0
2005-07-05 23:07:00,85.619,85.675,85.617,85.668,242199998.0
2005-07-05 23:08:00,85.646,85.678,85.638,85.657,274100002.0
2005-07-05 23:09:00,85.649,85.674,85.63,85.63,163700000.0
2005-07-05 23:10:00,85.654,85.68,85.644,85.648,220799999.0
2005-07-05 23:11:00,85.679,85.68,85.625,85.625,174700001.0
2005-07-05 23:12:00,85.648,85.649,85.617,85.624,258000000.0
2005-07-05 23:13:00,85.616,85.651,85.603,85.649,353800005.0
2005-07-05 23:14:00,85.631,85.638,85.602,85.618,187899997.0
2005-07-05 23:15:00,85.617,85.636,85.599,85.601,165700001.0
2005-07-05 23:16:00,85.59,85.64,85.59,85.634,247600001.0
2005-07-05 23:17:00,85.613,85.643,85.6,85.627,320999999.0
2005-07-05 23:18:00,85.621,85.653,85.604,85.608,342799999.0
2005-07-05 23:19:00,85.627,85.628,85.598,85.628,167000000.0
2005-07-05 23:20:00,85.639,85.639,85.598,85.608,206600001.0
2005-07-05 23:21:00,85.621,85.64,85.605,85.625,220799999.0
2005-07-05 23:22:00,85.622,85.637,85.605,85.622,271600000.0
2005-07-05 23:23:00,85.621,85.637,85.599,85.606,98699999.0
2005-07-05 23:24:00,85.608,85.645,85.602,85.636,275799997.0
2005-07-05 23:25:00,85.624,85.654,85.609,85.626,152699996.0
2005-07-05 23:26:00,85.619,85.653,85.6,85.649,300199999.0
2005-07-05 23:27:00,85.613,85.652,85.606,85.63,192999998.0
2005-07-05 23:28:00,85.633,85.643,85.611,85.627,100200000.0
2005-07-05 23:29:00,85.627,85.641,85.601,85.625,249900000.0
2005-07-05 23:30:00,85.607,85.628,85.599,85.628,243999998.0
2005-07-05 23:31:00,85.618,85.637,85.594,85.598,207499999.0
2005-07-05 23:32:00,85.587,85.623,85.566,85.573,260799998.0
2005-07-05 23:33:00,85.624,85.645,85.602,85.629,254300000.0
2005-07-05 23:34:00,85.595,85.634,85.577,85.612,253599997.0
2005-07-05 23:35:00,85.613,85.645,85.578,85.62,274200000.0
2005-07-05 23:36:00,85.633,85.645,85.613,85.645,234199998.0
2005-07-05 23:37:00,85.63,85.648,85.624,85.648,145200002.0
2005-07-05 23:38:00,85.668,85.668,85.608,85.626,253299997.0
2005-07-05 23:39:00,85.635,85.651,85.6,85.613,209999997.0
2005-07-05 23:40:00,85.616,85.649,85.588,85.598,283000003.0
2005-07-05 23:41:00,85.603,85.647,85.599,85.639,131900000.0
2005-07-05 23:42:00,85.618,85.647,85.599,85.599,265500001.0
2005-07-05 23:43:00,85.618,85.632,85.603,85.628,225399998.0
2005-07-05 23:44:00,85.612,85.635,85.612,85.635,154099999.0
2005-07-05 23:45:00,85.618,85.646,85.603,85.61,353699999.0
2005-07-05 23:46:00,85.602,85.665,85.596,85.665,290099999.0
2005-07-05 23:47:00,85.637,85.637,85.6,85.606,190100000.0
2005-07-05 23:48:00,85.625,85.657,85.615,85.627,184499998.0
2005-07-05 23:49:00,85.607,85.65,85.607,85.63,289799999.0
2005-07-05 23:50:00,85.626,85.656,85.616,85.631,212600002.0
2005-07-05 23:51:00,85.616,85.653,85.616,85.651,185999998.0
2005-07-05 23:52:00,85.687,85.687,85.631,85.648,229700002.0
2005-07-05 23:53:00,85.644,85.668,85.632,85.656,237099996.0
2005-07-05 23:54:00,85.638,85.659,85.63,85.655,363399998.0
2005-07-05 23:55:00,85.657,85.658,85.627,85.658,251899998.0
2005-07-05 23:56:00,85.63,85.663,85.622,85.637,216700001.0
2005-07-05 23:57:00,85.637,85.654,85.596,85.614,201499995.0
2005-07-05 23:58:00,85.622,85.637,85.593,85.606,298899996.0
2005-07-05 23:59:00,85.584,85.623,85.584,85.623,126400002.0
2005-07-06 00:00:00,85.628,85.66,85.601,85.615,193199998.0
2005-07-06 00:01:00,85.612,85.638,85.588,85.607,238300003.0
2005-07-06 00:02:00,85.637,85.666,85.62,85.665,349100004.0
2005-07-06 00:03:00,85.658,85.672,85.633,85.656,173099997.0
2005-07-06 00:04:00,85.634,85.667,85.631,85.642,288700003.0
2005-07-06 00:05:00,85.666,85.681,85.628,85.651,272500004.0
2005-07-06 00:06:00,85.641,85.657,85.624,85.64,268300000.0
2005-07-06 00:07:00,85.641,85.661,85.627,85.643,230899998.0
2005-07-06 00:08:00,85.634,85.673,85.62,85.673,262399997.0
2005-07-06 00:09:00,85.642,85.662,85.6,85.621,161400002.0
2005-07-06 00:10:00,85.636,85.653,85.606,85.653,274299999.0
2005-07-06 00:11:00,85.664,85.675,85.626,85.636,229399997.0
2005-07-06 00:12:00,85.668,85.675,85.643,85.643,310400000.0
2005-07-06 00:13:00,85.639,85.663,85.63,85.64,110700000.0
2005-07-06 00:14:00,85.666,85.676,85.616,85.638,219199998.0
2005-07-06 00:15:00,85.623,85.651,85.611,85.627,285199999.0
2005-07-06 00:16:00,85.618,85.655,85.616,85.638,227300002.0
2005-07-06 00:17:00,85.63,85.646,85.608,85.622,388500001.0
2005-07-06 00:18:00,85.632,85.654,85.619,85.63,218099999.0
2005-07-06 00:19:00,85.619,85.657,85.614,85.62,354299995.0
2005-07-06 00:20:00,85.613,85.64,85.611,85.631,329800004.0
2005-07-06 00:21:00,85.65,85.655,85.614,85.633,325099998.0
2005-07-06 00:22:00,85.632,85.638,85.609,85.609,183399999.0
2005-07-06 00:23:00,85.58,85.615,85.579,85.612,288799998.0
2005-07-06 00:24:00,85.618,85.639,85.579,85.611,174000000.0
2005-07-06 00:25:00,85.612,85.636,85.591,85.619,307299995.0
2005-07-06 00:26:00,85.598,85.628,85.585,85.597,240200002.0
2005-07-06 00:27:00,85.602,85.63,85.592,85.625,236400001.0
2005-07-06 00:28:00,85.584,85.622,85.579,85.615,283999997.0
2005-07-06 00:29:00,85.599,85.624,85.582,85.611,229499999.0
2005-07-06 00:30:00,85.627,85.629,85.592,85.593,176699995.0
2005-07-06 00:31:00,85.575,85.609,85.56,85.607,351499997.0
2005-07-06 00:32:00,85.582,85.623,85.57,85.6,245599999.0
2005-07-06 00:33:00,85.625,85.625,85.585,85.6,156499999.0
2005-07-06 00:34:00,85.596,85.622,85.55,85.574,241499998.0
2005-07-06 00:35:00,85.579,85.606,85.566,85.584,222599998.0
2005-07-06 00:36:00,85.602,85.616,85.576,85.593,219399997.0
2005-07-06 00:37:00,85.59,85.627,85.582,85.599,290200001.0
2005-07-06 00:38:00,85.632,85.634,85.596,85.628,262700001.0
2005-07-06 00:39:00,85.601,85.623,85.589,85.603,284799998.0
2005-07-06 00:40:00,85.602,85.639,85.593,85.633,145099999.0
2005-07-06 00:41:00,85.617,85.654,85.617,85.624,216299997.0
2005-07-06 00:42:00,85.612,85.623,85.594,85.604,239099996.0
2005-07-06 00:43:00,85.607,85.613,85.577,85.59,262499995.0
2005-07-06 00:44:00,85.612,85.624,85.589,85.589,312100005.0
2005-07-06 00:45:00,85.575,85.617,85.568,85.614,298100002.0
2005-07-06 00:46:00,85.583,85.625,85.576,85.625,170799997.0
2005-07-06 00:47:00,85.597,85.632,85.587,85.622,374399995.0
2005-07-06 00:48:00,85.615,85.632,85.578,85.595,136200000.0
2005-07-06 00:49:00,85.612,85.626,85.593,85.612,306200000.0
2005-07-06 00:50:00,85.566,85.612,85.56,85.578,284699997.0
2005-07-06 00:51:00,85.574,85.613,85.563,85.613,218100000.0
2005-07-06 00:52:00,85.622,85.622,85.576,85.581,146500001.0
2005-07-06 00:53:00,85.602,85.615,85.584,85.588,147999999.0
2005-07-06 00:54:00,85.614,85.629,85.588,85.605,171300000.0
2005-07-06 00:55:00,85.613,85.624,85.587,85.614,228300000.0
2005-07-06 00:56:00,85.587,85.623,85.587,85.616,202400000.0
2005-07-06 00:57:00,85.617,85.622,85.589,85.601,310200001.0
2005-07-06 00:58:00,85.593,85.625,85.582,85.6,140600001.0
2005-07-06 00:59:00,85.607,85.619,85.596,85.618,300499999.0
2005-07-06 01:00:00,85.579,85.64,85.579,85.627,202799999.0
2005-07-06 01:01:00,85.602,85.655,85.59,85.655,251699999.0
2005-07-06 01:02:00,85.647,85.647,85.596,85.623,263999997.0
2005-07-06 01:03:00,85.635,85.635,85.599,85.599,133900000.0
2005-07-06 01:04:00,85.607,85.637,85.6,85.612,243799995.0
2005-07-06 01:05:00,85.647,85.661,85.626,85.645,194099998.0
2005-07-06 01:06:00,85.625,85.663,85.621,85.641,251500004.0
2005-07-06 01:07:00,85.627,85.657,85.614,85.65,370199997.0
2005-07-06 01:08:00,85.668,85.668,85.611,85.63,213300000.0
2005-07-06 01:09:00,85.631,85.648,85.605,85.633,342699997.0
2005-07-06 01:10:00,85.654,85.654,85.62,85.62,194300002.0
2005-07-06 01:11:00,85.621,85.657,85.621,85.652,188499999.0
2005-07-06 01:12:00,85.627,85.658,85.613,85.637,231599998.0
2005-07-06 01:13:00,85.641,85.65,85.62,85.625,188599999.0
2005-07-06 01:14:00,85.63,85.661,85.63,85.657,297700000.0
2005-07-06 01:15:00,85.645,85.667,85.63,85.639,301900003.0
2005-07-06 01:16:00,85.658,85.684,85.644,85.659,288900000.0
2005-07-06 01:17:00,85.652,85.676,85.64,85.653,285800001.0
2005-07-06 01:18:00,85.646,85.677,85.643,85.655,327099997.0
2005-07-06 01:19:00,85.642,85.693,85.639,85.687,206299998.0
2005-07-06 01:20:00,85.646,85.678,85.646,85.664,293500003.0
2005-07-06 01:21:00,85.68,85.681,85.64,85.64,250600001.0
2005-07-06 01:22:00,85.677,85.677,85.637,85.666,161099999.0
2005-07-06 01:23:00,85.657,85.687,85.643,85.687,228300003.0
2005-07-06 01:24:00,85.677,85.678,85.636,85.636,191400000.0
2005-07-06 01:25:00,85.667,85.674,85.633,85.66,230899998.0
2005-07-06 01:26:00,85.635,85.669,85.623,85.646,244799998.0
2005-07-06 01:27:00,85.633,85.657,85.621,85.638,297799996.0
2005-07-06 01:28:00,85.635,85.671,85.632,85.633,275899998.0
2005-07-06 01:29:00,85.603,85.674,85.603,85.669,260100005.0
2005-07-06 01:30:00,85.66,85.684,85.637,85.675,214499996.0
2005-07-06 01:31:00,85.652,85.675,85.649,85.661,256699997.0
2005-07-06 01:32:00,85.657,85.674,85.646,85.657,259499999.0
2005-07-06 01:33:00,85.641,85.701,85.641,85.687,397800003.0
2005-07-06 01:34:00,85.689,85.693,85.656,85.662,336999997.0
2005-07-06 01:35:00,85.66,85.714,85.659,85.712,285499999.0
2005-07-06 01:36:00,85.69,85.708,85.674,85.708,155900001.0
2005-07-06 01:37:00,85.698,85.713,85.679,85.704,246099998.0
2005-07-06 01:38:00,85.687,85.7,85.657,85.673,269900000.0
2005-07-06 01:39:00,85.664,85.7,85.664,85.686,352700000.0
2005-07-06 01:40:00,85.68,85.707,85.674,85.68,266599999.0
2005-07-06 01:41:00,85.705,85.722,85.68,85.68,277900001.0
2005-07-06 01:42:00,85.687,85.706,85.676,85.679,92700000.0
2005-07-06 01:43:00,85.696,85.717,85.677,85.692,246800001.0
2005-07-06 01:44:00,85.692,85.71,85.668,85.668,281699999.0
2005-07-06 01:45:00,85.694,85.724,85.692,85.709,257100002.0
2005-07-06 01:46:00,85.72,85.731,85.693,85.693,201200000.0
2005-07-06 01:47:00,85.68,85.703,85.661,85.701,225700001.0
2005-07-06 01:48:00,85.705,85.709,85.672,85.689,227699998.0
2005-07-06 01:49:00,85.664,85.703,85.66,85.692,323599998.0
2005-07-06 01:50:00,85.69,85.711,85.66,85.66,290200005.0
2005-07-06 01:51:00,85.673,85.699,85.653,85.695,278199998.0
2005-07-06 01:52:00,85.687,85.71,85.683,85.701,200599999.0
2005-07-06 01:53:00,85.685,85.705,85.675,85.697,268799996.0
2005-07-06 01:54:00,85.696,85.709,85.678,85.678,300599998.0
2005-07-06 01:55:00,85.681,85.721,85.681,85.691,214599999.0
2005-07-06 01:56:00,85.667,85.706,85.667,85.688,346000002.0
2005-07-06 01:57:00,85.679,85.711,85.676,85.692,248399998.0
2005-07-06 01:58:00,85.693,85.716,85.664,85.698,301199995.0
2005-07-06 01:59:00,85.699,85.719,85.688,85.704,251199996.0
2005-07-06 02:00:00,85.696,85.73,85.69,85.715,192499998.0
2005-07-06 02:01:00,85.729,85.732,85.685,85.685,311799998.0
2005-07-06 02:02:00,85.721,85.731,85.692,85.694,273900000.0
2005-07-06 02:03:00,85.697,85.726,85.687,85.704,186100002.0
2005-07-06 02:04:00,85.685,85.716,85.662,85.682,311699999.0
2005-07-06 02:05:00,85.714,85.714,85.679,85.692,265199994.0
2005-07-06 02:06:00,85.718,85.718,85.668,85.668,206899998.0
2005-07-06 02:07:00,85.679,85.707,85.672,85.698,174500001.0
2005-07-06 02:08:00,85.693,85.713,85.682,85.704,353900004.0
2005-07-06 02:09:00,85.695,85.714,85.682,85.702,210600001.0
2005-07-06 02:10:00,85.685,85.707,85.667,85.679,393899998.0
2005-07-06 02:11:00,85.682,85.706,85.663,85.685,204199996.0
2005-07-06 02:12:00,85.685,85.7,85.666,85.67,236899999.0
2005-07-06 02:13:00,85.664,85.692,85.664,85.687,167999997.0
2005-07-06 02:14:00,85.668,85.7,85.66,85.672,231400000.0
2005-07-06 02:15:00,85.67,85.696,85.66,85.667,351800002.0
2005-07-06 02:16:00,85.654,85.684,85.654,85.684,313299998.0
2005-07-06 02:17:00,85.676,85.709,85.651,85.709,290799996.0
2005-07-06 02:18:00,85.674,85.712,85.669,85.699,327500003.0
2005-07-06 02:19:00,85.684,85.712,85.668,85.702,194100000.0
2005-07-06 02:20:00,85.693,85.741,85.679,85.741,300199998.0
2005-07-06 02:21:00,85.73,85.73,85.701,85.701,193000004.0
2005-07-06 02:22:00,85.715,85.736,85.699,85.718,418199999.0
2005-07-06 02:23:00,85.71,85.729,85.686,85.712,251100003.0
2005-07-06 02:24:00,85.717,85.732,85.693,85.71,220399999.0
2005-07-06 02:25:00,85.714,85.714,85.674,85.685,201900003.0
2005-07-06 02:26:00,85.684,85.718,85.678,85.711,209200000.0
2005-07-06 02:27:00,85.718,85.73,85.67,85.679,377200001.0
2005-07-06 02:28:00,85.682,85.715,85.676,85.715,110799997.0
2005-07-06 02:29:00,85.695,85.718,85.685,85.713,329100001.0
2005-07-06 02:30:00,85.669,85.722,85.669,85.711,179599997.0
2005-07-06 02:31:00,85.695,85.722,85.677,85.718,306500001.0
2005-07-06 02:32:00,85.71,85.73,85.698,85.705,363500000.0
2005-07-06 02:33:00,85.703,85.714,85.687,85.701,183500002.0
2005-07-06 02:34:00,85.678,85.717,85.678,85.706,202599997.0
2005-07-06 02:35:00,85.697,85.71,85.677,85.69,296600000.0
2005-07-06 02:36:00,85.686,85.711,85.679,85.711,179499997.0
2005-07-06 02:37:00,85.697,85.715,85.672,85.685,242099997.0
2005-07-06 02:38:00,85.683,85.711,85.673,85.711,291599994.0
2005-07-06 02:39:00,85.685,85.705,85.676,85.69,327500000.0
2005-07-06 02:40:00,85.656,85.681,85.648,85.649,281799999.0
2005-07-06 02:41:00,85.661,85.688,85.646,85.677,363599997.0
2005-07-06 02:42:00,85.707,85.707,85.665,85.684,346299996.0
2005-07-06 02:43:00,85.693,85.693,85.647,85.647,222500001.0
2005-07-06 02:44:00,85.642,85.679,85.638,85.666,152599997.0
2005-07-06 02:45:00,85.664,85.685,85.655,85.665,235099997.0
2005-07-06 02:46:00,85.665,85.685,85.65,85.668,323599999.0
2005-07-06 02:47:00,85.654,85.669,85.63,85.669,250900002.0
2005-07-06 02:48:00,85.655,85.683,85.635,85.652,277200004.0
2005-07-06 02:49:00,85.653,85.672,85.626,85.646,347099998.0
2005-07-06 02:50:00,85.653,85.663,85.632,85.643,153599999.0
2005-07-06 02:51:00,85.669,85.674,85.63,85.664,173699999.0
2005-07-06 02:52:00,85.651,85.669,85.624,85.624,267899999.0
2005-07-06 02:53:00,85.641,85.669,85.621,85.654,264100002.0
2005-07-06 02:54:00,85.644,85.681,85.632,85.681,148599998.0
2005-07-06 02:55:00,85.68,85.695,85.638,85.649,322100001.0
2005-07-06 02:56:00,85.657,85.665,85.625,85.64,319899995.0
2005-07-06 02:57:00,85.653,85.667,85.636,85.652,196100003.0
2005-07-06 02:58:00,85.633,85.67,85.633,85.663,291900001.0
2005-07-06 02:59:00,85.63,85.662,85.623,85.653,378400000.0
2005-07-06 03:00:00,85.628,85.658,85.613,85.64,375400001.0
2005-07-06 03:01:00,85.601,85.642,85.595,85.623,173799999.0
2005-07-06 03:02:00,85.643,85.643,85.609,85.614,228200001.0
2005-07-06 03:03:00,85.613,85.641,85.611,85.615,243199997.0
2005-07-06 03:04:00,85.639,85.64,85.602,85.619,287099996.0
2005-07-06 03:05:00,85.63,85.637,85.604,85.604,298399995.0
2005-07-06 03:06:00,85.647,85.647,85.604,85.604,200099998.0
2005-07-06 03:07:00,85.637,85.64,85.59,85.637,293100004.0
2005-07-06 03:08:00,85.613,85.627,85.59,85.606,210999996.0
2005-07-06 03:09:00,85.599,85.64,85.599,85.627,134699999.0
2005-07-06 03:10:00,85.626,85.64,85.605,85.624,229699998.0
2005-07-06 03:11:00,85.66,85.66,85.603,85.629,252299998.0
2005-07-06 03:12:00,85.613,85.642,85.588,85.614,265699999.0
2005-07-06 03:13:00,85.617,85.646,85.605,85.615,272799998.0
2005-07-06 03:14:00,85.623,85.648,85.614,85.633,339500003.0
2005-07-06 03:15:00,85.601,85.635,85.601,85.62,197399996.0
2005-07-06 03:16:00,85.62,85.646,85.584,85.635,149499998.0
2005-07-06 03:17:00,85.626,85.65,85.609,85.629,275199994.0
2005-07-06 03:18:00,85.598,85.633,85.598,85.621,206999998.0
2005-07-06 03:19:00,85.613,85.631,85.593,85.607,282700003.0
2005-07-06 03:20:00,85.63,85.634,85.582,85.585,295899998.0
2005-07-06 03:21:00,85.6,85.632,85.59,85.625,367900002.0
2005-07-06 03:22:00,85.642,85.649,85.604,85.62,291100002.0
2005-07-06 03:23:00,85.653,85.655,85.626,85.629,168399998.0
2005-07-06 03:24:00,85.632,85.661,85.618,85.632,197699998.0
2005-07-06 03:25:00,85.644,85.644,85.607,85.618,317299999.0
2005-07-06 03:26:00,85.628,85.654,85.62,85.629,192300002.0
2005-07-06 03:27:00,85.628,85.657,85.608,85.644,164299998.0
2005-07-06 03:28:00,85.626,85.645,85.609,85.614,156199999.0
2005-07-06 03:29:00,85.63,85.641,85.593,85.62,202799998.0
2005-07-06 03:30:00,85.642,85.655,85.63,85.647,214199998.0
2005-07-06 03:31:00,85.633,85.654,85.612,85.62,258699999.0
2005-07-06 03:32:00,85.65,85.653,85.615,85.649,164900000.0
2005-07-06 03:33:00,85.662,85.677,85.645,85.654,302899999.0
2005-07-06 03:34:00,85.659,85.667,85.632,85.651,184500000.0
2005-07-06 03:35:00,85.655,85.675,85.641,85.65,196800002.0
2005-07-06 03:36:00,85.634,85.666,85.617,85.655,291900000.0
2005-07-06 03:37:00,85.652,85.676,85.636,85.645,229499996.0
2005-07-06 03:38:00,85.627,85.665,85.627,85.665,140499999.0
2005-07-06 03:39:00,85.65,85.664,85.623,85.664,306400002.0
2005-07-06 03:40:00,85.607,85.667,85.607,85.65,173399999.0
2005-07-06 03:41:00,85.652,85.663,85.628,85.642,374100003.0
2005-07-06 03:42:00,85.621,85.662,85.615,85.651,179899999.0
2005-07-06 03:43:00,85.616,85.645,85.608,85.608,222300001.0
2005-07-06 03:44:00,85.64,85.671,85.578,85.651,158900000.0
2005-07-06 03:45:00,85.654,85.66,85.623,85.65,158399998.0
2005-07-06 03:46:00,85.615,85.638,85.61,85.631,279900002.0
2005-07-06 03:47:00,85.631,85.649,85.623,85.639,173600001.0
2005-07-06 03:48:00,85.651,85.651,85.613,85.636,164999998.0
2005-07-06 03:49:00,85.652,85.652,85.618,85.625,229700002.0
2005-07-06 03:50:00,85.623,85.642,85.61,85.632,243699998.0
2005-07-06 03:51:00,85.631,85.642,85.608,85.63,217900000.0
2005-07-06 03:52:00,85.641,85.644,85.613,85.624,334600001.0
2005-07-06 03:53:00,85.62,85.65,85.605,85.621,163999998.0
2005-07-06 03:54:00,85.649,85.661,85.627,85.643,418699999.0
2005-07-06 03:55:00,85.625,85.668,85.62,85.658,245200000.0
2005-07-06 03:56:00,85.64,85.658,85.632,85.638,163899999.0
2005-07-06 03:57:00,85.65,85.666,85.629,85.638,274599997.0
2005-07-06 03:58:00,85.62,85.658,85.618,85.649,227499998.0
2005-07-06 03:59:00,85.637,85.661,85.625,85.651,134900001.0
2005-07-06 04:00:00,85.624,85.665,85.614,85.663,165999997.0
2005-07-06 04:01:00,85.633,85.662,85.625,85.656,134399998.0
2005-07-06 04:02:00,85.616,85.641,85.605,85.612,247299998.0
2005-07-06 04:03:00,85.642,85.642,85.606,85.611,147899998.0
2005-07-06 04:04:00,85.613,85.634,85.597,85.607,356399999.0
2005-07-06 04:05:00,85.602,85.633,85.595,85.614,395400001.0
2005-07-06 04:06:00,85.572,85.622,85.572,85.589,199099998.0
2005-07-06 04:07:00,85.597,85.609,85.566,85.566,305200000.0
2005-07-06 04:08:00,85.563,85.623,85.563,85.605,213700001.0
2005-07-06 04:09:00,85.58,85.603,85.565,85.565,192899999.0
2005-07-06 04:10:00,85.581,85.605,85.561,85.587,209400000.0
2005-07-06 04:11:00,85.565,85.598,85.545,85.58,331200004.0
2005-07-06 04:12:00,85.602,85.61,85.571,85.587,358799999.0
2005-07-06 04:13:00,85.603,85.603,85.564,85.58,158200002.0
2005-07-06 04:14:00,85.609,85.619,85.56,85.561,241099997.0
2005-07-06 04:15:00,85.589,85.599,85.574,85.574,150899999.0
2005-07-06 04:16:00,85.569,85.6,85.563,85.596,213599999.0
2005-07-06 04:17:00,85.58,85.61,85.576,85.587,215199997.0
2005-07-06 04:18:00,85.558,85.602,85.558,85.584,266399997.0
2005-07-06 04:19:00,85.567,85.592,85.563,85.563,256300003.0
2005-07-06 04:20:00,85.55,85.594,85.55,85.583,345799997.0
2005-07-06 04:21:00,85.568,85.594,85.561,85.57,299200000.0
2005-07-06 04:22:00,85.597,85.598,85.552,85.574,211299998.0
2005-07-06 04:23:00,85.564,85.603,85.557,85.601,292599999.0
2005-07-06 04:24:00,85.547,85.57,85.538,85.553,100599998.0
2005-07-06 04:25:00,85.558,85.576,85.529,85.56,212300003.0
2005-07-06 04:26:00,85.545,85.559,85.513,85.523,189200003.0
2005-07-06 04:27:00,85.523,85.573,85.514,85.529,307900000.0
2005-07-06 04:28:00,85.526,85.557,85.526,85.557,185300002.0
2005-07-06 04:29:00,85.538,85.585,85.538,85.557,175899998.0
2005-07-06 04:30:00,85.543,85.558,85.51,85.522,225000002.0
2005-07-06 04:31:00,85.51,85.573,85.503,85.558,320800003.0
2005-07-06 04:32:00,85.543,85.558,85.522,85.532,215499999.0
2005-07-06 04:33:00,85.519,85.564,85.519,85.539,355500002.0
2005-07-06 04:34:00,85.552,85.556,85.517,85.518,376299997.0
2005-07-06 04:35:00,85.548,85.551,85.525,85.541,252400000.0
2005-07-06 04:36:00,85.522,85.565,85.52,85.565,324999994.0
2005-07-06 04:37:00,85.555,85.567,85.542,85.552,299199999.0
2005-07-06 04:38:00,85.536,85.572,85.533,85.557,192999997.0
2005-07-06 04:39:00,85.573,85.586,85.549,85.557,365099997.0
2005-07-06 04:40:00,85.549,85.57,85.54,85.569,169100000.0
2005-07-06 04:41:00,85.558,85.589,85.552,85.571,177499997.0
2005-07-06 04:42:00,85.566,85.586,85.559,85.586,337399997.0
2005-07-06 04:43:00,85.57,85.597,85.566,85.589,269500006.0
2005-07-06 04:44:00,85.563,85.595,85.552,85.552,219999998.0
2005-07-06 04:45:00,85.563,85.599,85.549,85.591,239799999.0
2005-07-06 04:46:00,85.554,85.589,85.548,85.585,176099998.0
2005-07-06 04:47:00,85.574,85.594,85.556,85.556,199900001.0
2005-07-06 04:48:00,85.584,85.61,85.572,85.598,218399998.0
2005-07-06 04:49:00,85.58,85.613,85.569,85.596,234200001.0
2005-07-06 04:50:00,85.607,85.628,85.579,85.608,326900000.0
2005-07-06 04:51:00,85.599,85.629,85.572,85.58,326400000.0
2005-07-06 04:52:00,85.598,85.637,85.585,85.609,296900004.0
2005-07-06 04:53:00,85.606,85.616,85.574,85.582,276099997.0
2005-07-06 04:54:00,85.61,85.63,85.584,85.593,145700003.0
2005-07-06 04:55:00,85.604,85.615,85.576,85.583,270299997.0
2005-07-06 04:56:00,85.6,85.628,85.576,85.608,244999993.0
2005-07-06 04:57:00,85.59,85.618,85.581,85.581,375900003.0
2005-07-06 04:58:00,85.606,85.621,85.575,85.596,258000004.0
2005-07-06 04:59:00,85.593,85.631,85.576,85.631,162399998.0
2005-07-06 05:00:00,85.621,85.625,85.588,85.598,264099999.0
2005-07-06 05:01:00,85.586,85.614,85.57,85.592,222999998.0
2005-07-06 05:02:00,85.597,85.633,85.571,85.605,138900000.0
2005-07-06 05:03:00,85.622,85.635,85.589,85.589,194300002.0
2005-07-06 05:04:00,85.594,85.631,85.587,85.605,217400002.0
2005-07-06 05:05:00,85.604,85.633,85.603,85.633,181200002.0
2005-07-06 05:06:00,85.608,85.635,85.59,85.615,172900000.0
2005-07-06 05:07:00,85.626,85.626,85.591,85.593,193599996.0
2005-07-06 05:08:00,85.614,85.627,85.594,85.617,310400001.0
2005-07-06 05:09:00,85.629,85.629,85.563,85.596,221699998.0
2005-07-06 05:10:00,85.59,85.627,85.578,85.603,164899999.0
2005-07-06 05:11:00,85.606,85.627,85.581,85.603,249599999.0
2005-07-06 05:12:00,85.619,85.635,85.603,85.635,251099999.0
2005-07-06 05:13:00,85.634,85.634,85.583,85.583,207099999.0
2005-07-06 05:14:00,85.607,85.63,85.583,85.597,193299999.0
2005-07-06 05:15:00,85.584,85.621,85.584,85.598,256600000.0
2005-07-06 05:16:00,85.595,85.626,85.595,85.625,329600001.0
2005-07-06 05:17:00,85.613,85.637,85.599,85.617,234900001.0
2005-07-06 05:18:00,85.63,85.63,85.59,85.604,421000000.0
2005-07-06 05:19:00,85.602,85.637,85.579,85.602,405900000.0
2005-07-06 05:20:00,85.59,85.613,85.586,85.586,214700002.0
2005-07-06 05:21:00,85.605,85.605,85.571,85.571,223400001.0
2005-07-06 05:22:00,85.619,85.619,85.568,85.583,178100000.0
2005-07-06 05:23:00,85.568,85.615,85.565,85.586,179999999.0
2005-07-06 05:24:00,85.594,85.62,85.581,85.584,131400001.0
2005-07-06 05:25:00,85.586,85.604,85.565,85.589,245000001.0
2005-07-06 05:26:00,85.596,85.617,85.574,85.602,265299995.0
2005-07-06 05:27:00,85.599,85.611,85.576,85.589,187399995.0
2005-07-06 05:28:00,85.594,85.613,85.572,85.578,318799996.0
2005-07-06 05:29:00,85.575,85.611,85.573,85.573,288299998.0
2005-07-06 05:30:00,85.6,85.614,85.576,85.585,322299999.0
2005-07-06 05:31:00,85.559,85.607,85.559,85.598,249099998.0
2005-07-06 05:32:00,85.579,85.596,85.567,85.567,268500003.0
2005-07-06 05:33:00,85.576,85.601,85.56,85.601,285800000.0
2005-07-06 05:34:00,85.59,85.605,85.562,85.596,439700004.0
2005-07-06 05:35:00,85.577,85.595,85.559,85.575,205299998.0
2005-07-06 05:36:00,85.569,85.594,85.569,85.572,172399999.0
2005-07-06 05:37:00,85.583,85.596,85.568,85.586,345300000.0
2005-07-06 05:38:00,85.588,85.588,85.563,85.571,265200003.0
2005-07-06 05:39:00,85.552,85.597,85.552,85.594,273200001.0
2005-07-06 05:40:00,85.593,85.595,85.554,85.579,325000003.0
2005-07-06 05:41:00,85.584,85.593,85.546,85.559,263400004.0
2005-07-06 05:42:00,85.592,85.608,85.544,85.56,220300002.0
2005-07-06 05:43:00,85.553,85.583,85.542,85.554,192100000.0
2005-07-06 05:44:00,85.59,85.593,85.543,85.543,173000000.0
2005-07-06 05:45:00,85.555,85.584,85.555,85.57,157100002.0
2005-07-06 05:46:00,85.597,85.597,85.55,85.575,161199999.0
2005-07-06 05:47:00,85.568,85.586,85.533,85.585,348099999.0
2005-07-06 05:48:00,85.575,85.595,85.553,85.571,414200004.0
2005-07-06 05:49:00,85.566,85.588,85.55,85.562,130299997.0
2005-07-06 05:50:00,85.564,85.588,85.543,85.557,271300002.0
2005-07-06 05:51:00,85.573,85.594,85.549,85.575,236400000.0
2005-07-06 05:52:00,85.575,85.608,85.568,85.585,212300000.0
2005-07-06 05:53:00,85.595,85.599,85.559,85.568,243300004.0
2005-07-06 05:54:00,85.565,85.585,85.542,85.557,259599999.0
2005-07-06 05:55:00,85.535,85.583,85.535,85.577,124899998.0
2005-07-06 05:56:00,85.583,85.588,85.558,85.567,215199999.0
2005-07-06 05:57:00,85.559,85.59,85.551,85.569,309399997.0
2005-07-06 05:58:00,85.572,85.58,85.535,85.535,213100000.0
2005-07-06 05:59:00,85.551,85.574,85.538,85.538,258600000.0
2005-07-06 06:00:00,85.558,85.583,85.552,85.572,364500000.0
2005-07-06 06:01:00,85.549,85.575,85.53,85.556,362900001.0
2005-07-06 06:02:00,85.574,85.581,85.548,85.565,345600002.0
2005-07-06 06:03:00,85.572,85.582,85.543,85.546,298700003.0
2005-07-06 06:04:00,85.565,85.584,85.544,85.547,229800001.0
2005-07-06 06:05:00,85.555,85.578,85.531,85.547,274699998.0
2005-07-06 06:06:00,85.541,85.574,85.528,85.54,250999998.0
2005-07-06 06:07:00,85.54,85.578,85.531,85.565,245400001.0
2005-07-06 06:08:00,85.571,85.591,85.548,85.58,164900001.0
2005-07-06 06:09:00,85.551,85.58,85.535,85.569,240399997.0
2005-07-06 06:10:00,85.572,85.595,85.554,85.568,180000000.0
2005-07-06 06:11:00,85.544,85.589,85.542,85.57,347399999.0
2005-07-06 06:12:00,85.59,85.593,85.552,85.564,284299999.0
2005-07-06 06:13:00,85.606,85.606,85.559,85.571,309200002.0
2005-07-06 06:14:00,85.592,85.594,85.554,85.561,333000001.0
2005-07-06 06:15:00,85.55,85.576,85.53,85.554,236399999.0
2005-07-06 06:16:00,85.556,85.585,85.534,85.569,323900001.0
2005-07-06 06:17:00,85.538,85.578,85.538,85.573,198000003.0
2005-07-06 06:18:00,85.551,85.573,85.54,85.552,143500000.0
2005-07-06 06:19:00,85.538,85.572,85.538,85.567,271600000.0
2005-07-06 06:20:00,85.551,85.573,85.546,85.565,230200001.0
2005-07-06 06:21:00,85.545,85.567,85.533,85.554,128100000.0
2005-07-06 06:22:00,85.572,85.588,85.547,85.563,270800000.0
2005-07-06 06:23:00,85.563,85.575,85.55,85.566,242300000.0
2005-07-06 06:24:00,85.551,85.566,85.54,85.557,378199998.0
2005-07-06 06:25:00,85.52,85.569,85.52,85.569,202800000.0
2005-07-06 06:26:00,85.557,85.564,85.526,85.531,299500002.0
2005-07-06 06:27:00,85.538,85.572,85.538,85.546,226599998.0
2005-07-06 06:28:00,85.548,85.566,85.522,85.535,299000002.0
2005-07-06 06:29:00,85.571,85.574,85.545,85.556,185500001.0
2005-07-06 06:30:00,85.562,85.586,85.551,85.585,94599999.0
2005-07-06 06:31:00,85.578,85.578,85.528,85.528,100000000.0
2005-07-06 06:32:00,85.544,85.562,85.516,85.552,255500001.0
2005-07-06 06:33:00,85.531,85.56,85.524,85.545,202099998.0
2005-07-06 06:34:00,85.535,85.56,85.519,85.56,296700000.0
2005-07-06 06:35:00,85.573,85.579,85.511,85.532,203200002.0
2005-07-06 06:36:00,85.537,85.565,85.522,85.546,285700002.0
2005-07-06 06:37:00,85.571,85.571,85.527,85.557,215900000.0
2005-07-06 06:38:00,85.568,85.568,85.524,85.538,114500002.0
2005-07-06 06:39:00,85.552,85.572,85.534,85.556,335999999.0
2005-07-06 06:40:00,85.552,85.566,85.541,85.551,237700002.0
2005-07-06 06:41:00,85.573,85.58,85.53,85.54,209500004.0
2005-07-06 06:42:00,85.577,85.584,85.54,85.555,198000001.0
2005-07-06 06:43:00,85.553,85.572,85.534,85.555,254000001.0
2005-07-06 06:44:00,85.563,85.569,85.518,85.535,321600000.0
2005-07-06 06:45:00,85.544,85.556,85.522,85.539,204899997.0
2005-07-06 06:46:00,85.557,85.562,85.524,85.53,252400001.0
2005-07-06 06:47:00,85.533,85.547,85.5,85.5,258300002.0
2005-07-06 06:48:00,85.544,85.569,85.518,85.538,181899998.0
2005-07-06 06:49:00,85.551,85.566,85.522,85.536,233400000.0
2005-07-06 06:50:00,85.55,85.559,85.517,85.555,271000001.0
2005-07-06 06:51:00,85.526,85.569,85.517,85.555,147199999.0
2005-07-06 06:52:00,85.536,85.576,85.516,85.576,193499999.0
2005-07-06 06:53:00,85.573,85.573,85.536,85.547,246299993.0
2005-07-06 06:54:00,85.561,85.578,85.54,85.578,225899999.0
2005-07-06 06:55:00,85.562,85.581,85.546,85.562,200600003.0
2005-07-06 06:56:00,85.561,85.577,85.531,85.546,222299997.0
2005-07-06 06:57:00,85.548,85.577,85.531,85.558,178299997.0
2005-07-06 06:58:00,85.594,85.598,85.544,85.587,357099999.0
2005-07-06 06:59:00,85.577,85.61,85.575,85.607,142100001.0
2005-07-06 07:00:00,85.603,85.603,85.564,85.564,146899998.0
2005-07-06 07:01:00,85.582,85.598,85.56,85.585,313399996.0
2005-07-06 07:02:00,85.559,85.579,85.547,85.575,158899999.0
2005-07-06 07:03:00,85.579,85.585,85.554,85.574,177999995.0
2005-07-06 07:04:00,85.546,85.579,85.544,85.558,242599997.0
2005-07-06 07:05:00,85.567,85.585,85.543,85.567,197299998.0
2005-07-06 07:06:00,85.592,85.592,85.546,85.546,117500000.0
2005-07-06 07:07:00,85.53,85.552,85.499,85.532,367099998.0
2005-07-06 07:08:00,85.525,85.574,85.509,85.534,386100005.0
2005-07-06 07:09:00,85.559,85.564,85.525,85.548,384500001.0
2005-07-06 07:10:00,85.54,85.562,85.518,85.539,266699996.0
2005-07-06 07:11:00,85.562,85.58,85.535,85.557,148200000.0
2005-07-06 07:12:00,85.577,85.577,85.529,85.533,232000003.0
2005-07-06 07:13:00,85.534,85.576,85.527,85.57,264400000.0
2005-07-06 07:14:00,85.558,85.578,85.542,85.548,293799999.0
2005-07-06 07:15:00,85.566,85.585,85.545,85.583,285500000.0
2005-07-06 07:16:00,85.528,85.576,85.528,85.571,192899998.0
2005-07-06 07:17:00,85.55,85.585,85.546,85.576,161000001.0
2005-07-06 07:18:00,85.549,85.57,85.539,85.554,335099996.0
2005-07-06 07:19:00,85.57,85.58,85.555,85.556,325700003.0
2005-07-06 07:20:00,85.566,85.589,85.545,85.567,107000000.0
2005-07-06 07:21:00,85.571,85.586,85.556,85.563,228000001.0
2005-07-06 07:22:00,85.569,85.59,85.555,85.561,292499998.0
2005-07-06 07:23:00,85.551,85.57,85.538,85.57,263900003.0
2005-07-06 07:24:00,85.594,85.607,85.572,85.587,127299999.0
2005-07-06 07:25:00,85.581,85.608,85.578,85.598,203300001.0
2005-07-06 07:26:00,85.584,85.612,85.56,85.612,274900001.0
2005-07-06 07:27:00,85.597,85.624,85.595,85.611,204099998.0
2005-07-06 07:28:00,85.589,85.615,85.572,85.589,157699998.0
2005-07-06 07:29:00,85.585,85.606,85.579,85.596,258900001.0
2005-07-06 07:30:00,85.583,85.614,85.583,85.592,328999997.0
2005-07-06 07:31:00,85.609,85.623,85.584,85.584,251799999.0
2005-07-06 07:32:00,85.606,85.612,85.579,85.597,255899999.0
2005-07-06 07:33:00,85.617,85.623,85.583,85.609,330000004.0
2005-07-06 07:34:00,85.612,85.627,85.591,85.591,236000002.0
2005-07-06 07:35:00,85.584,85.616,85.573,85.593,265700000.0
2005-07-06 07:36:00,85.602,85.618,85.574,85.605,333600000.0
2005-07-06 07:37:00,85.602,85.614,85.571,85.577,199799999.0
2005-07-06 07:38:00,85.582,85.614,85.578,85.596,276300000.0
2005-07-06 07:39:00,85.581,85.595,85.561,85.585,301300001.0
2005-07-06 07:40:00,85.575,85.602,85.567,85.577,185500004.0
2005-07-06 07:41:00,85.604,85.615,85.577,85.588,151900001.0
2005-07-06 07:42:00,85.601,85.619,85.584,85.597,311500003.0
2005-07-06 07:43:00,85.57,85.595,85.562,85.588,254200003.0
2005-07-06 07:44:00,85.581,85.611,85.581,85.605,148400000.0
2005-07-06 07:45:00,85.574,85.627,85.574,85.617,226800001.0
2005-07-06 07:46:00,85.606,85.631,85.585,85.598,217200003.0
2005-07-06 07:47:00,85.614,85.641,85.603,85.615,273399998.0
2005-07-06 07:48:00,85.613,85.641,85.613,85.633,305799998.0
2005-07-06 07:49:00,85.632,85.656,85.615,85.625,215099997.0
2005-07-06 07:50:00,85.633,85.653,85.619,85.643,208000002.0
2005-07-06 07:51:00,85.63,85.645,85.621,85.622,236999997.0
2005-07-06 07:52:00,85.633,85.666,85.627,85.639,235299996.0
2005-07-06 07:53:00,85.638,85.657,85.615,85.634,266699998.0
2005-07-06 07:54:00,85.637,85.656,85.611,85.625,204200000.0
2005-07-06 07:55:00,85.643,85.658,85.624,85.634,217699995.0
2005-07-06 07:56:00,85.643,85.659,85.627,85.642,317900002.0
2005-07-06 07:57:00,85.614,85.659,85.614,85.646,231500003.0
2005-07-06 07:58:00,85.633,85.662,85.611,85.662,213100001.0
2005-07-06 07:59:00,85.648,85.678,85.629,85.651,280900002.0
2005-07-06 08:00:00,85.632,85.668,85.63,85.648,281799997.0
2005-07-06 08:01:00,85.672,85.686,85.654,85.654,167799998.0
2005-07-06 08:02:00,85.659,85.689,85.654,85.669,322000000.0
2005-07-06 08:03:00,85.672,85.674,85.632,85.633,231399998.0
2005-07-06 08:04:00,85.627,85.663,85.618,85.658,172099998.0
2005-07-06 08:05:00,85.628,85.654,85.613,85.622,220199994.0
2005-07-06 08:06:00,85.632,85.669,85.627,85.654,187399998.0
2005-07-06 08:07:00,85.625,85.674,85.612,85.651,324699996.0
2005-07-06 08:08:00,85.639,85.674,85.639,85.65,228400002.0
2005-07-06 08:09:00,85.618,85.669,85.6,85.655,300900000.0
2005-07-06 08:10:00,85.641,85.668,85.628,85.64,210999996.0
2005-07-06 08:11:00,85.659,85.663,85.622,85.648,272500000.0
2005-07-06 08:12:00,85.65,85.667,85.623,85.65,180900001.0
2005-07-06 08:13:00,85.64,85.657,85.598,85.616,285700000.0
2005-07-06 08:14:00,85.639,85.646,85.62,85.627,271500003.0
2005-07-06 08:15:00,85.651,85.671,85.635,85.665,167799999.0
2005-07-06 08:16:00,85.636,85.676,85.632,85.632,313399997.0
2005-07-06 08:17:00,85.652,85.676,85.641,85.644,210000000.0
2005-07-06 08:18:00,85.623,85.671,85.622,85.649,151999999.0
2005-07-06 08:19:00,85.672,85.672,85.615,85.63,192299999.0
2005-07-06 08:20:00,85.671,85.671,85.616,85.626,216599998.0
2005-07-06 08:21:00,85.657,85.672,85.628,85.63,165900001.0
2005-07-06 08:22:00,85.641,85.666,85.634,85.658,249000000.0
2005-07-06 08:23:00,85.649,85.666,85.634,85.634,260199999.0
2005-07-06 08:24:00,85.64,85.672,85.63,85.652,257699997.0
2005-07-06 08:25:00,85.64,85.682,85.636,85.661,205400000.0
2005-07-06 08:26:00,85.659,85.679,85.65,85.674,197399999.0
2005-07-06 08:27:00,85.652,85.684,85.645,85.663,350800000.0
2005-07-06 08:28:00,85.657,85.698,85.657,85.698,258000001.0
2005-07-06 08:29:00,85.694,85.705,85.656,85.664,170399998.0
2005-07-06 08:30:00,85.714,85.717,85.664,85.683,380500007.0
2005-07-06 08:31:00,85.703,85.725,85.686,85.721,240399999.0
2005-07-06 08:32:00,85.694,85.738,85.677,85.682,317599999.0
2005-07-06 08:33:00,85.69,85.723,85.663,85.672,123300001.0
2005-07-06 08:34:00,85.692,85.705,85.661,85.666,212099999.0
2005-07-06 08:35:00,85.692,85.697,85.662,85.68,359199997.0
2005-07-06 08:36:00,85.69,85.725,85.684,85.697,336400003.0
2005-07-06 08:37:00,85.722,85.735,85.688,85.709,124900001.0
2005-07-06 08:38:00,85.737,85.737,85.681,85.688,230100001.0
2005-07-06 08:39:00,85.674,85.718,85.674,85.713,259899997.0
2005-07-06 08:40:00,85.707,85.72,85.688,85.701,169099998.0
2005-07-06 08:41:00,85.706,85.74,85.706,85.74,210900002.0
2005-07-06 08:42:00,85.743,85.759,85.705,85.718,230799998.0
2005-07-06 08:43:00,85.719,85.737,85.701,85.712,138699997.0
2005-07-06 08:44:00,85.752,85.752,85.706,85.706,226300002.0
2005-07-06 08:45:00,85.717,85.739,85.708,85.732,225800001.0
2005-07-06 08:46:00,85.741,85.741,85.675,85.694,179999998.0
2005-07-06 08:47:00,85.685,85.715,85.668,85.694,179999998.0
2005-07-06 08:48:00,85.728,85.733,85.674,85.685,275999997.0
2005-07-06 08:49:00,85.688,85.735,85.674,85.702,234500005.0
2005-07-06 08:50:00,85.712,85.712,85.668,85.677,353700001.0
2005-07-06 08:51:00,85.669,85.699,85.631,85.631,185199998.0
2005-07-06 08:52:00,85.651,85.703,85.651,85.687,428900003.0
2005-07-06 08:53:00,85.694,85.715,85.657,85.679,153100000.0
2005-07-06 08:54:00,85.676,85.717,85.66,85.689,167400002.0
2005-07-06 08:55:00,85.692,85.718,85.666,85.668,139599999.0
2005-07-06 08:56:00,85.666,85.703,85.664,85.683,228200001.0
2005-07-06 08:57:00,85.707,85.725,85.684,85.698,423500001.0
2005-07-06 08:58:00,85.698,85.704,85.67,85.684,216500001.0
2005-07-06 08:59:00,85.688,85.688,85.633,85.636,90499998.0
2005-07-06 09:00:00,85.637,85.696,85.632,85.678,330999999.0
2005-07-06 09:01:00,85.663,85.696,85.638,85.65,280399999.0
2005-07-06 09:02:00,85.682,85.69,85.648,85.673,244199999.0
2005-07-06 09:03:00,85.659,85.691,85.651,85.672,213299996.0
2005-07-06 09:04:00,85.631,85.699,85.631,85.66,276899995.0
2005-07-06 09:05:00,85.672,85.682,85.644,85.658,259899995.0
2005-07-06 09:06:00,85.684,85.684,85.641,85.642,201200003.0
2005-07-06 09:07:00,85.65,85.681,85.642,85.657,285899996.0
2005-07-06 09:08:00,85.643,85.726,85.643,85.674,165199998.0
2005-07-06 09:09:00,85.656,85.688,85.638,85.67,214599998.0
2005-07-06 09:10:00,85.661,85.687,85.645,85.645,347700000.0
2005-07-06 09:11:00,85.677,85.68,85.636,85.646,325400000.0
2005-07-06 09:12:00,85.636,85.685,85.636,85.67,161699999.0
2005-07-06 09:13:00,85.651,85.68,85.636,85.66,265100003.0
2005-07-06 09:14:00,85.674,85.715,85.606,85.608,224199994.0
2005-07-06 09:15:00,85.647,85.674,85.64,85.644,320300000.0
2005-07-06 09:16:00,85.63,85.674,85.63,85.661,183000001.0
2005-07-06 09:17:00,85.641,85.674,85.618,85.674,214700001.0
2005-07-06 09:18:00,85.628,85.676,85.628,85.65,261300003.0
2005-07-06 09:19:00,85.666,85.688,85.639,85.683,232200000.0
2005-07-06 09:20:00,85.655,85.694,85.642,85.691,289900002.0
2005-07-06 09:21:00,85.658,85.695,85.652,85.692,145399999.0
2005-07-06 09:22:00,85.671,85.711,85.671,85.688,162600002.0
2005-07-06 09:23:00,85.668,85.687,85.655,85.66,190999999.0
2005-07-06 09:24:00,85.68,85.707,85.662,85.69,226600002.0
2005-07-06 09:25:00,85.676,85.708,85.659,85.664,262699999.0
2005-07-06 09:26:00,85.66,85.682,85.65,85.672,177399999.0
2005-07-06 09:27:00,85.693,85.706,85.663,85.682,256600000.0
2005-07-06 09:28:00,85.712,85.718,85.679,85.686,328400000.0
2005-07-06 09:29:00,85.71,85.729,85.695,85.717,305800002.0
2005-07-06 09:30:00,85.717,85.754,85.685,85.711,241999994.0
2005-07-06 09:31:00,85.719,85.723,85.678,85.686,230999998.0
2005-07-06 09:32:00,85.693,85.727,85.678,85.71,239599995.0
2005-07-06 09:33:00,85.732,85.732,85.673,85.677,219700001.0
2005-07-06 09:34:00,85.657,85.715,85.651,85.69,250799999.0
2005-07-06 09:35:00,85.7,85.715,85.679,85.683,136499998.0
2005-07-06 09:36:00,85.717,85.722,85.682,85.685,213399997.0
2005-07-06 09:37:00,85.697,85.72,85.677,85.685,125699999.0
2005-07-06 09:38:00,85.713,85.735,85.684,85.721,349500001.0
2005-07-06 09:39:00,85.722,85.733,85.697,85.733,289800005.0
2005-07-06 09:40:00,85.696,85.725,85.687,85.717,357899993.0
2005-07-06 09:41:00,85.72,85.744,85.695,85.734,295999998.0
2005-07-06 09:42:00,85.715,85.72,85.674,85.708,225400001.0
2005-07-06 09:43:00,85.7,85.727,85.681,85.716,173300000.0
2005-07-06 09:44:00,85.715,85.715,85.666,85.666,286800000.0
2005-07-06 09:45:00,85.685,85.734,85.685,85.722,277400001.0
2005-07-06 09:46:00,85.681,85.74,85.68,85.712,248499999.0
2005-07-06 09:47:00,85.698,85.731,85.679,85.708,233799998.0
2005-07-06 09:48:00,85.705,85.74,85.701,85.74,263000002.0
2005-07-06 09:49:00,85.727,85.757,85.72,85.732,153399997.0
2005-07-06 09:50:00,85.734,85.761,85.731,85.753,357500003.0
2005-07-06 09:51:00,85.745,85.769,85.698,85.745,166199998.0
2005-07-06 09:52:00,85.756,85.786,85.744,85.778,321600002.0
2005-07-06 09:53:00,85.767,85.787,85.734,85.753,231200001.0
2005-07-06 09:54:00,85.735,85.787,85.73,85.757,271300001.0
2005-07-06 09:55:00,85.752,85.774,85.724,85.732,162699997.0
2005-07-06 09:56:00,85.753,85.778,85.731,85.76,134800001.0
2005-07-06 09:57:00,85.746,85.773,85.733,85.753,400099997.0
2005-07-06 09:58:00,85.725,85.77,85.725,85.758,379300004.0
2005-07-06 09:59:00,85.771,85.779,85.73,85.732,152399999.0
2005-07-06 10:00:00,85.732,85.776,85.722,85.725,177500003.0
2005-07-06 10:01:00,85.72,85.81,85.717,85.804,335599997.0
2005-07-06 10:02:00,85.794,85.807,85.776,85.807,227199999.0
2005-07-06 10:03:00,85.79,85.839,85.775,85.814,263399998.0
2005-07-06 10:04:00,85.801,85.833,85.781,85.798,276200001.0
2005-07-06 10:05:00,85.773,85.854,85.747,85.854,288599994.0
2005-07-06 10:06:00,85.838,85.868,85.83,85.849,319300000.0
2005-07-06 10:07:00,85.865,85.874,85.843,85.848,196600001.0
2005-07-06 10:08:00,85.859,85.874,85.833,85.835,150399999.0
2005-07-06 10:09:00,85.885,85.902,85.781,85.851,244300000.0
2005-07-06 10:10:00,85.877,85.89,85.84,85.857,146700002.0
2005-07-06 10:11:00,85.86,85.891,85.853,85.885,245599998.0
2005-07-06 10:12:00,85.843,85.872,85.818,85.833,303099993.0
2005-07-06 10:13:00,85.86,85.865,85.827,85.827,156199999.0
2005-07-06 10:14:00,85.812,85.853,85.8,85.81,254400003.0
2005-07-06 10:15:00,85.794,85.817,85.781,85.805,330799998.0
2005-07-06 10:16:00,85.807,85.838,85.777,85.789,234300002.0
2005-07-06 10:17:00,85.783,85.893,85.783,85.812,265800001.0
2005-07-06 10:18:00,85.812,85.83,85.787,85.798,155700002.0
2005-07-06 10:19:00,85.803,85.854,85.791,85.816,202800000.0
2005-07-06 10:20:00,85.86,85.861,85.783,85.802,334799998.0
2005-07-06 10:21:00,85.83,85.84,85.808,85.818,285099998.0
2005-07-06 10:22:00,85.796,85.832,85.786,85.8,214399997.0
2005-07-06 10:23:00,85.791,85.82,85.78,85.782,235500000.0
2005-07-06 10:24:00,85.79,85.847,85.775,85.834,241200001.0
2005-07-06 10:25:00,85.808,85.822,85.777,85.785,322399999.0
2005-07-06 10:26:00,85.823,85.823,85.755,85.755,255700006.0
2005-07-06 10:27:00,85.773,85.801,85.758,85.765,314599997.0
2005-07-06 10:28:00,85.763,85.8,85.742,85.773,197199996.0
2005-07-06 10:29:00,85.83,85.838,85.754,85.754,231099997.0
2005-07-06 10:30:00,85.79,85.804,85.75,85.772,312100001.0
2005-07-06 10:31:00,85.798,85.825,85.778,85.795,182999999.0
2005-07-06 10:32:00,85.818,85.852,85.796,85.838,194700000.0
2005-07-06 10:33:00,85.827,85.834,85.784,85.784,264899996.0
2005-07-06 10:34:00,85.798,85.829,85.745,85.749,241399999.0
2005-07-06 10:35:00,85.746,85.795,85.746,85.776,326500003.0
2005-07-06 10:36:00,85.76,85.813,85.743,85.765,292500003.0
2005-07-06 10:37:00,85.722,85.783,85.722,85.756,306899994.0
2005-07-06 10:38:00,85.768,85.775,85.711,85.711,247599999.0
2005-07-06 10:39:00,85.717,85.75,85.7,85.703,300799996.0
2005-07-06 10:40:00,85.72,85.766,85.719,85.738,220000001.0
2005-07-06 10:41:00,85.745,85.745,85.691,85.694,208999997.0
2005-07-06 10:42:00,85.774,85.791,85.714,85.725,212800003.0
2005-07-06 10:43:00,85.73,85.76,85.689,85.721,336000001.0
2005-07-06 10:44:00,85.73,85.764,85.704,85.704,217499995.0
2005-07-06 10:45:00,85.708,85.741,85.702,85.737,384500000.0
2005-07-06 10:46:00,85.715,85.736,85.693,85.736,135500002.0
2005-07-06 10:47:00,85.714,85.752,85.706,85.741,195800001.0
2005-07-06 10:48:00,85.749,85.767,85.703,85.706,219799996.0
2005-07-06 10:49:00,85.735,85.755,85.706,85.726,335200001.0
2005-07-06 10:50:00,85.722,85.75,85.707,85.714,158899998.0
2005-07-06 10:51:00,85.745,85.764,85.713,85.725,166800000.0
2005-07-06 10:52:00,85.695,85.745,85.688,85.717,205999999.0
2005-07-06 10:53:00,85.733,85.768,85.718,85.723,286300003.0
2005-07-06 10:54:00,85.742,85.754,85.676,85.699,321599998.0
2005-07-06 10:55:00,85.719,85.74,85.685,85.699,215300000.0
2005-07-06 10:56:00,85.707,85.72,85.679,85.699,147300001.0
2005-07-06 10:57:00,85.718,85.745,85.709,85.722,285900001.0
2005-07-06 10:58:00,85.709,85.73,85.683,85.725,267400002.0
2005-07-06 10:59:00,85.686,85.73,85.671,85.677,190399997.0
2005-07-06 11:00:00,85.7,85.743,85.69,85.693,241200003.0
2005-07-06 11:01:00,85.757,85.757,85.683,85.694,218100001.0
2005-07-06 11:02:00,85.702,85.735,85.691,85.725,251000003.0
2005-07-06 11:03:00,85.735,85.739,85.694,85.723,340900003.0
2005-07-06 11:04:00,85.737,85.741,85.696,85.697,295899999.0
2005-07-06 11:05:00,85.697,85.747,85.697,85.732,320199998.0
2005-07-06 11:06:00,85.729,85.74,85.696,85.699,177100001.0
2005-07-06 11:07:00,85.738,85.751,85.702,85.712,218299994.0
2005-07-06 11:08:00,85.713,85.726,85.685,85.7,201000000.0
2005-07-06 11:09:00,85.726,85.759,85.71,85.718,323700002.0
2005-07-06 11:10:00,85.743,85.783,85.702,85.702,216800001.0
2005-07-06 11:11:00,85.683,85.732,85.683,85.72,328399999.0
2005-07-06 11:12:00,85.698,85.724,85.676,85.685,237799997.0
2005-07-06 11:13:00,85.688,85.722,85.677,85.695,267599995.0
2005-07-06 11:14:00,85.697,85.726,85.667,85.726,462699997.0
2005-07-06 11:15:00,85.699,85.707,85.663,85.679,246900004.0
2005-07-06 11:16:00,85.701,85.705,85.646,85.646,200199997.0
2005-07-06 11:17:00,85.681,85.741,85.663,85.682,335100003.0
2005-07-06 11:18:00,85.658,85.689,85.64,85.651,281199999.0
2005-07-06 11:19:00,85.633,85.665,85.632,85.634,273500004.0
2005-07-06 11:20:00,85.646,85.691,85.621,85.691,369399996.0
2005-07-06 11:21:00,85.62,85.646,85.609,85.628,179200001.0
2005-07-06 11:22:00,85.606,85.653,85.6,85.629,168799998.0
2005-07-06 11:23:00,85.602,85.685,85.601,85.621,195799997.0
2005-07-06 11:24:00,85.606,85.624,85.591,85.618,165899999.0
2005-07-06 11:25:00,85.608,85.628,85.586,85.593,235000000.0
2005-07-06 11:26:00,85.604,85.604,85.553,85.559,299100000.0
2005-07-06 11:27:00,85.572,85.608,85.558,85.594,281500000.0
2005-07-06 11:28:00,85.611,85.632,85.589,85.608,299500000.0
2005-07-06 11:29:00,85.608,85.657,85.592,85.633,214299993.0
2005-07-06 11:30:00,85.605,85.633,85.596,85.632,174000000.0
2005-07-06 11:31:00,85.602,85.635,85.58,85.597,117700000.0
2005-07-06 11:32:00,85.608,85.635,85.596,85.607,325599993.0
2005-07-06 11:33:00,85.586,85.614,85.567,85.567,273300000.0
2005-07-06 11:34:00,85.587,85.62,85.57,85.599,381899999.0
2005-07-06 11:35:00,85.605,85.63,85.581,85.581,254699999.0
2005-07-06 11:36:00,85.579,85.607,85.568,85.601,299999997.0
2005-07-06 11:37:00,85.591,85.625,85.566,85.587,174299998.0
2005-07-06 11:38:00,85.58,85.604,85.567,85.599,272699998.0
2005-07-06 11:39:00,85.632,85.646,85.582,85.605,220000000.0
2005-07-06 11:40:00,85.597,85.624,85.576,85.613,259999996.0
2005-07-06 11:41:00,85.579,85.621,85.565,85.595,343799996.0
2005-07-06 11:42:00,85.588,85.606,85.562,85.569,232000000.0
2005-07-06 11:43:00,85.576,85.604,85.553,85.568,269099998.0
2005-07-06 11:44:00,85.598,85.632,85.575,85.617,309199996.0
2005-07-06 11:45:00,85.593,85.625,85.581,85.582,214500001.0
2005-07-06 11:46:00,85.581,85.621,85.581,85.621,129599998.0
2005-07-06 11:47:00,85.639,85.643,85.603,85.611,152599999.0
2005-07-06 11:48:00,85.626,85.66,85.619,85.656,228399999.0
2005-07-06 11:49:00,85.598,85.667,85.598,85.653,220100002.0
2005-07-06 11:50:00,85.629,85.668,85.625,85.655,216200001.0
2005-07-06 11:51:00,85.652,85.659,85.625,85.625,183099998.0
2005-07-06 11:52:00,85.64,85.661,85.619,85.623,397700006.0
2005-07-06 11:53:00,85.629,85.682,85.617,85.67,223599997.0
2005-07-06 11:54:00,85.64,85.68,85.626,85.635,181800000.0
2005-07-06 11:55:00,85.638,85.682,85.633,85.645,183200000.0
2005-07-06 11:56:00,85.663,85.68,85.641,85.653,313999998.0
2005-07-06 11:57:00,85.656,85.669,85.631,85.634,194499998.0
2005-07-06 11:58:00,85.626,85.66,85.623,85.647,177799996.0
2005-07-06 11:59:00,85.656,85.708,85.644,85.665,249299997.0
2005-07-06 12:00:00,85.636,85.669,85.623,85.661,324700003.0
2005-07-06 12:01:00,85.669,85.69,85.636,85.69,172800004.0
2005-07-06 12:02:00,85.648,85.693,85.624,85.693,150099999.0
2005-07-06 12:03:00,85.662,85.69,85.642,85.69,270900004.0
2005-07-06 12:04:00,85.666,85.69,85.653,85.657,292500000.0
2005-07-06 12:05:00,85.657,85.679,85.643,85.669,194700004.0
2005-07-06 12:06:00,85.638,85.663,85.623,85.633,195699998.0
2005-07-06 12:07:00,85.622,85.669,85.622,85.66,389899999.0
2005-07-06 12:08:00,85.625,85.648,85.609,85.618,165000002.0
2005-07-06 12:09:00,85.612,85.672,85.612,85.648,308599998.0
2005-07-06 12:10:00,85.64,85.673,85.617,85.648,279800000.0
2005-07-06 12:11:00,85.654,85.654,85.609,85.621,280400004.0
2005-07-06 12:12:00,85.65,85.667,85.621,85.621,386500000.0
2005-07-06 12:13:00,85.646,85.659,85.623,85.645,211499999.0
2005-07-06 12:14:00,85.655,85.67,85.622,85.662,272400003.0
2005-07-06 12:15:00,85.643,85.658,85.621,85.636,128199997.0
2005-07-06 12:16:00,85.646,85.659,85.62,85.62,257500001.0
2005-07-06 12:17:00,85.624,85.672,85.612,85.629,169300000.0
2005-07-06 12:18:00,85.635,85.657,85.627,85.629,183599996.0
2005-07-06 12:19:00,85.66,85.667,85.627,85.627,253100000.0
2005-07-06 12:20:00,85.633,85.668,85.621,85.653,267900000.0
2005-07-06 12:21:00,85.64,85.661,85.625,85.648,269700004.0
2005-07-06 12:22:00,85.662,85.662,85.626,85.626,152099997.0
2005-07-06 12:23:00,85.627,85.659,85.619,85.635,275299995.0
2005-07-06 12:24:00,85.61,85.713,85.61,85.706,298199999.0
2005-07-06 12:25:00,85.655,85.672,85.632,85.67,322199999.0
2005-07-06 12:26:00,85.658,85.672,85.63,85.638,269799999.0
2005-07-06 12:27:00,85.641,85.676,85.638,85.66,206799998.0
2005-07-06 12:28:00,85.629,85.68,85.624,85.664,321499999.0
2005-07-06 12:29:00,85.646,85.667,85.629,85.658,420800003.0
2005-07-06 12:30:00,85.633,85.676,85.633,85.651,229900000.0
2005-07-06 12:31:00,85.658,85.669,85.631,85.643,302000001.0
2005-07-06 12:32:00,85.642,85.665,85.628,85.647,182200000.0
2005-07-06 12:33:00,85.641,85.686,85.632,85.664,170899998.0
2005-07-06 12:34:00,85.669,85.689,85.643,85.67,100099998.0
2005-07-06 12:35:00,85.654,85.683,85.645,85.662,279499999.0
2005-07-06 12:36:00,85.651,85.677,85.643,85.663,177300000.0
2005-07-06 12:37:00,85.642,85.696,85.642,85.663,216599999.0
2005-07-06 12:38:00,85.653,85.672,85.631,85.659,311400002.0
2005-07-06 12:39:00,85.653,85.677,85.631,85.658,188100001.0
2005-07-06 12:40:00,85.64,85.659,85.62,85.62,168799999.0
2005-07-06 12:41:00,85.618,85.679,85.609,85.659,242400002.0
2005-07-06 12:42:00,85.665,85.687,85.659,85.682,391400001.0
2005-07-06 12:43:00,85.689,85.705,85.651,85.673,190899999.0
2005-07-06 12:44:00,85.638,85.687,85.638,85.649,189599998.0
2005-07-06 12:45:00,85.665,85.693,85.646,85.666,355600004.0
2005-07-06 12:46:00,85.675,85.699,85.654,85.662,349899996.0
2005-07-06 12:47:00,85.683,85.704,85.666,85.675,226099998.0
2005-07-06 12:48:00,85.697,85.706,85.68,85.68,313399999.0
2005-07-06 12:49:00,85.663,85.706,85.66,85.706,173799996.0
2005-07-06 12:50:00,85.705,85.711,85.667,85.693,247599999.0
2005-07-06 12:51:00,85.707,85.707,85.647,85.67,189299998.0
2005-07-06 12:52:00,85.697,85.697,85.622,85.645,188100000.0
2005-07-06 12:53:00,85.653,85.69,85.643,85.683,230600002.0
2005-07-06 12:54:00,85.664,85.684,85.648,85.657,156499999.0
2005-07-06 12:55:00,85.639,85.67,85.631,85.647,175300000.0
2005-07-06 12:56:00,85.636,85.677,85.634,85.637,64900000.0
2005-07-06 12:57:00,85.653,85.681,85.645,85.655,338799996.0
2005-07-06 12:58:00,85.667,85.686,85.648,85.648,216300000.0
2005-07-06 12:59:00,85.667,85.69,85.624,85.624,222600002.0
2005-07-06 13:00:00,85.655,85.687,85.633,85.636,341399999.0
2005-07-06 13:01:00,85.664,85.687,85.642,85.65,274100000.0
2005-07-06 13:02:00,85.653,85.683,85.639,85.648,301500005.0
2005-07-06 13:03:00,85.678,85.709,85.663,85.694,257099997.0
2005-07-06 13:04:00,85.687,85.702,85.649,85.655,212700002.0
2005-07-06 13:05:00,85.664,85.674,85.639,85.657,353499998.0
2005-07-06 13:06:00,85.67,85.683,85.647,85.661,295800000.0
2005-07-06 13:07:00,85.654,85.69,85.645,85.679,349899995.0
2005-07-06 13:08:00,85.646,85.696,85.646,85.696,243899998.0
2005-07-06 13:09:00,85.691,85.698,85.647,85.647,190399999.0
2005-07-06 13:10:00,85.679,85.699,85.655,85.663,333599999.0
2005-07-06 13:11:00,85.671,85.704,85.643,85.657,189899999.0
2005-07-06 13:12:00,85.655,85.693,85.639,85.665,401899997.0
2005-07-06 13:13:00,85.666,85.692,85.649,85.667,184799999.0
2005-07-06 13:14:00,85.67,85.692,85.646,85.678,277300001.0
2005-07-06 13:15:00,85.682,85.685,85.647,85.654,277600000.0
2005-07-06 13:16:00,85.663,85.687,85.644,85.656,93799999.0
2005-07-06 13:17:00,85.685,85.692,85.632,85.665,159899998.0
2005-07-06 13:18:00,85.69,85.71,85.666,85.667,204199998.0
2005-07-06 13:19:00,85.66,85.692,85.654,85.668,203399999.0
2005-07-06 13:20:00,85.65,85.68,85.632,85.635,126099999.0
2005-07-06 13:21:00,85.648,85.676,85.644,85.661,60200000.0
2005-07-06 13:22:00,85.669,85.678,85.62,85.62,363899998.0
2005-07-06 13:23:00,85.623,85.667,85.619,85.64,299999999.0
2005-07-06 13:24:00,85.639,85.656,85.614,85.627,240799998.0
2005-07-06 13:25:00,85.63,85.65,85.612,85.625,246000002.0
2005-07-06 13:26:00,85.669,85.684,85.638,85.668,331400003.0
2005-07-06 13:27:00,85.69,85.69,85.634,85.636,138100000.0
2005-07-06 13:28:00,85.64,85.68,85.636,85.675,208200003.0
2005-07-06 13:29:00,85.665,85.69,85.65,85.668,169199997.0
2005-07-06 13:30:00,85.687,85.687,85.644,85.657,162999998.0
2005-07-06 13:31:00,85.637,85.677,85.631,85.677,324499998.0
2005-07-06 13:32:00,85.635,85.681,85.635,85.681,188699998.0
2005-07-06 13:33:00,85.672,85.672,85.632,85.651,183900000.0
2005-07-06 13:34:00,85.663,85.673,85.622,85.673,144300002.0
2005-07-06 13:35:00,85.622,85.665,85.621,85.637,335499996.0
2005-07-06 13:36:00,85.64,85.673,85.625,85.651,187699999.0
2005-07-06 13:37:00,85.632,85.671,85.628,85.664,183400003.0
2005-07-06 13:38:00,85.66,85.67,85.636,85.639,205900002.0
2005-07-06 13:39:00,85.677,85.679,85.643,85.651,202400001.0
2005-07-06 13:40:00,85.653,85.674,85.641,85.642,237400000.0
2005-07-06 13:41:00,85.641,85.693,85.641,85.684,312799998.0
2005-07-06 13:42:00,85.684,85.704,85.658,85.667,277500004.0
2005-07-06 13:43:00,85.696,85.715,85.667,85.68,137800000.0
2005-07-06 13:44:00,85.659,85.689,85.649,85.666,424300001.0
2005-07-06 13:45:00,85.666,85.699,85.654,85.68,283100004.0
2005-07-06 13:46:00,85.673,85.7,85.661,85.677,111899997.0
2005-07-06 13:47:00,85.666,85.698,85.641,85.69,370800004.0
2005-07-06 13:48:00,85.686,85.701,85.665,85.685,262499997.0
2005-07-06 13:49:00,85.664,85.688,85.645,85.657,258000000.0
2005-07-06 13:50:00,85.663,85.692,85.637,85.669,337100001.0
2005-07-06 13:51:00,85.659,85.693,85.649,85.693,192599999.0
2005-07-06 13:52:00,85.682,85.687,85.65,85.653,283600001.0
2005-07-06 13:53:00,85.677,85.693,85.662,85.677,214199997.0
2005-07-06 13:54:00,85.68,85.69,85.639,85.652,209799999.0
2005-07-06 13:55:00,85.645,85.683,85.645,85.675,202300001.0
2005-07-06 13:56:00,85.67,85.676,85.643,85.643,273999997.0
2005-07-06 13:57:00,85.656,85.67,85.631,85.658,264300001.0
2005-07-06 13:58:00,85.655,85.684,85.636,85.639,240499996.0
2005-07-06 13:59:00,85.657,85.687,85.647,85.652,274800000.0
2005-07-06 14:00:00,85.675,85.684,85.632,85.66,292900003.0
2005-07-06 14:01:00,85.651,85.684,85.641,85.676,311500003.0
2005-07-06 14:02:00,85.64,85.67,85.634,85.634,283499996.0
2005-07-06 14:03:00,85.637,85.661,85.615,85.622,201000000.0
2005-07-06 14:04:00,85.665,85.665,85.62,85.624,181999998.0
2005-07-06 14:05:00,85.643,85.66,85.619,85.619,337099996.0
2005-07-06 14:06:00,85.639,85.68,85.622,85.66,176599999.0
2005-07-06 14:07:00,85.644,85.667,85.624,85.648,163899997.0
2005-07-06 14:08:00,85.647,85.669,85.633,85.66,179900001.0
2005-07-06 14:09:00,85.64,85.667,85.625,85.649,353399997.0
2005-07-06 14:10:00,85.66,85.666,85.621,85.651,245500007.0
2005-07-06 14:11:00,85.659,85.673,85.633,85.643,239300000.0
2005-07-06 14:12:00,85.65,85.66,85.626,85.631,172600000.0
2005-07-06 14:13:00,85.662,85.679,85.621,85.625,248500000.0
2005-07-06 14:14:00,85.659,85.682,85.646,85.653,254500000.0
2005-07-06 14:15:00,85.645,85.666,85.639,85.65,195399997.0
2005-07-06 14:16:00,85.647,85.671,85.625,85.64,273599996.0
2005-07-06 14:17:00,85.645,85.678,85.628,85.678,291699998.0
2005-07-06 14:18:00,85.677,85.689,85.646,85.68,245399994.0
2005-07-06 14:19:00,85.681,85.695,85.661,85.664,237499997.0
2005-07-06 14:20:00,85.681,85.703,85.649,85.655,269800000.0
2005-07-06 14:21:00,85.657,85.681,85.64,85.66,282500002.0
2005-07-06 14:22:00,85.687,85.707,85.64,85.649,284500002.0
2005-07-06 14:23:00,85.663,85.701,85.654,85.672,315299998.0
2005-07-06 14:24:00,85.662,85.703,85.651,85.698,134299999.0
2005-07-06 14:25:00,85.668,85.696,85.66,85.682,270000000.0
2005-07-06 14:26:00,85.679,85.7,85.667,85.687,198499996.0
2005-07-06 14:27:00,85.68,85.715,85.67,85.705,348200002.0
2005-07-06 14:28:00,85.688,85.71,85.66,85.662,101800001.0
2005-07-06 14:29:00,85.696,85.711,85.68,85.699,408399991.0
2005-07-06 14:30:00,85.666,85.713,85.663,85.703,248999999.0
2005-07-06 14:31:00,85.693,85.72,85.652,85.71,228200000.0
2005-07-06 14:32:00,85.695,85.71,85.67,85.69,175400001.0
2005-07-06 14:33:00,85.718,85.719,85.669,85.679,286200000.0
2005-07-06 14:34:00,85.686,85.715,85.643,85.667,201899999.0
2005-07-06 14:35:00,85.675,85.712,85.65,85.65,298000002.0
2005-07-06 14:36:00,85.641,85.695,85.641,85.672,233999999.0
2005-07-06 14:37:00,85.674,85.703,85.657,85.67,360600000.0
2005-07-06 14:38:00,85.652,85.703,85.652,85.672,219999997.0
2005-07-06 14:39:00,85.703,85.703,85.66,85.671,147399999.0
2005-07-06 14:40:00,85.694,85.704,85.671,85.681,270000004.0
2005-07-06 14:41:00,85.678,85.709,85.669,85.688,374800000.0
2005-07-06 14:42:00,85.708,85.722,85.67,85.679,197300000.0
2005-07-06 14:43:00,85.705,85.721,85.679,85.703,121699998.0
2005-07-06 14:44:00,85.712,85.729,85.687,85.713,169900001.0
2005-07-06 14:45:00,85.688,85.728,85.682,85.7,317699998.0
2005-07-06 14:46:00,85.669,85.731,85.669,85.731,232599999.0
2005-07-06 14:47:00,85.713,85.725,85.678,85.691,205600001.0
2005-07-06 14:48:00,85.677,85.705,85.656,85.697,180000000.0
2005-07-06 14:49:00,85.686,85.713,85.666,85.687,128100002.0
2005-07-06 14:50:00,85.66,85.7,85.631,85.631,268799999.0
2005-07-06 14:51:00,85.695,85.711,85.638,85.647,266800002.0
2005-07-06 14:52:00,85.65,85.707,85.644,85.65,375200000.0
2005-07-06 14:53:00,85.642,85.7,85.635,85.673,174399999.0
2005-07-06 14:54:00,85.646,85.682,85.637,85.676,233999999.0
2005-07-06 14:55:00,85.639,85.68,85.622,85.649,225299996.0
2005-07-06 14:56:00,85.66,85.66,85.628,85.631,176599997.0
2005-07-06 14:57:00,85.665,85.672,85.629,85.642,299700003.0
2005-07-06 14:58:00,85.612,85.673,85.612,85.641,297699999.0
2005-07-06 14:59:00,85.67,85.674,85.601,85.661,399200005.0
2005-07-06 15:00:00,85.634,85.666,85.617,85.617,219799997.0
2005-07-06 15:01:00,85.626,85.655,85.614,85.62,379999999.0
2005-07-06 15:02:00,85.619,85.686,85.61,85.686,147599997.0
2005-07-06 15:03:00,85.667,85.671,85.632,85.641,280800000.0
2005-07-06 15:04:00,85.613,85.663,85.612,85.658,188999999.0
2005-07-06 15:05:00,85.654,85.655,85.619,85.637,242700002.0
2005-07-06 15:06:00,85.627,85.653,85.621,85.65,337199995.0
2005-07-06 15:07:00,85.635,85.667,85.623,85.651,270399998.0
2005-07-06 15:08:00,85.646,85.663,85.628,85.648,219200001.0
2005-07-06 15:09:00,85.635,85.661,85.627,85.652,319899997.0
2005-07-06 15:10:00,85.632,85.658,85.611,85.626,344799995.0
2005-07-06 15:11:00,85.66,85.673,85.615,85.64,329100001.0
2005-07-06 15:12:00,85.639,85.663,85.621,85.663,226599995.0
2005-07-06 15:13:00,85.645,85.67,85.629,85.67,270199997.0
2005-07-06 15:14:00,85.637,85.681,85.632,85.64,282599997.0
2005-07-06 15:15:00,85.623,85.696,85.623,85.683,317799996.0
2005-07-06 15:16:00,85.662,85.694,85.662,85.692,288799997.0
2005-07-06 15:17:00,85.7,85.703,85.65,85.655,362200004.0
2005-07-06 15:18:00,85.682,85.71,85.652,85.705,255400001.0
2005-07-06 15:19:00,85.68,85.71,85.663,85.689,368300006.0
2005-07-06 15:20:00,85.707,85.733,85.682,85.698,268099995.0
2005-07-06 15:21:00,85.703,85.727,85.682,85.71,208299999.0
2005-07-06 15:22:00,85.727,85.751,85.652,85.751,322800002.0
2005-07-06 15:23:00,85.738,85.762,85.723,85.739,344800002.0
2005-07-06 15:24:00,85.744,85.774,85.714,85.753,211000000.0
2005-07-06 15:25:00,85.762,85.769,85.714,85.746,297499999.0
2005-07-06 15:26:00,85.738,85.767,85.719,85.746,136499998.0
2005-07-06 15:27:00,85.765,85.777,85.72,85.746,281600005.0
2005-07-06 15:28:00,85.774,85.791,85.754,85.778,265899997.0
2005-07-06 15:29:00,85.755,85.794,85.737,85.763,266199997.0
2005-07-06 15:30:00,85.757,85.775,85.733,85.762,217900001.0
2005-07-06 15:31:00,85.759,85.762,85.728,85.733,319000002.0
2005-07-06 15:32:00,85.733,85.765,85.724,85.731,262900001.0
2005-07-06 15:33:00,85.755,85.772,85.722,85.732,199500000.0
2005-07-06 15:34:00,85.763,85.776,85.733,85.747,316299995.0
2005-07-06 15:35:00,85.725,85.79,85.723,85.763,273200003.0
2005-07-06 15:36:00,85.726,85.774,85.718,85.762,369200001.0
2005-07-06 15:37:00,85.729,85.764,85.729,85.738,228699999.0
2005-07-06 15:38:00,85.702,85.765,85.702,85.765,223799999.0
2005-07-06 15:39:00,85.754,85.765,85.72,85.72,386100002.0
2005-07-06 15:40:00,85.73,85.767,85.724,85.729,375199997.0
2005-07-06 15:41:00,85.74,85.761,85.715,85.722,186299999.0
2005-07-06 15:42:00,85.723,85.759,85.711,85.727,258400000.0
2005-07-06 15:43:00,85.741,85.782,85.725,85.742,303299999.0
2005-07-06 15:44:00,85.768,85.793,85.739,85.77,327099998.0
2005-07-06 15:45:00,85.783,85.789,85.754,85.756,241799994.0
2005-07-06 15:46:00,85.774,85.791,85.75,85.768,154199998.0
2005-07-06 15:47:00,85.76,85.798,85.76,85.782,255299999.0
2005-07-06 15:48:00,85.777,85.816,85.771,85.777,192999997.0
2005-07-06 15:49:00,85.782,85.795,85.759,85.771,312999995.0
2005-07-06 15:50:00,85.786,85.81,85.766,85.767,313099996.0
2005-07-06 15:51:00,85.803,85.818,85.785,85.79,325000002.0
2005-07-06 15:52:00,85.814,85.827,85.768,85.801,393599999.0
2005-07-06 15:53:00,85.804,85.823,85.772,85.785,184199999.0
2005-07-06 15:54:00,85.768,85.788,85.736,85.746,175000000.0
2005-07-06 15:55:00,85.778,85.796,85.756,85.774,128299999.0
2005-07-06 15:56:00,85.77,85.796,85.742,85.774,215600000.0
2005-07-06 15:57:00,85.777,85.804,85.772,85.79,362499997.0
2005-07-06 15:58:00,85.81,85.81,85.747,85.764,223199999.0
2005-07-06 15:59:00,85.758,85.794,85.743,85.763,310299997.0
2005-07-06 16:00:00,85.757,85.787,85.74,85.752,278799997.0
2005-07-06 16:01:00,85.742,85.784,85.735,85.742,197400001.0
2005-07-06 16:02:00,85.74,85.784,85.729,85.729,266200001.0
2005-07-06 16:03:00,85.71,85.769,85.71,85.75,304100008.0
2005-07-06 16:04:00,85.737,85.785,85.722,85.722,379899995.0
2005-07-06 16:05:00,85.718,85.765,85.713,85.763,140800000.0
2005-07-06 16:06:00,85.75,85.779,85.741,85.764,295599998.0
2005-07-06 16:07:00,85.741,85.799,85.741,85.77,348399998.0
2005-07-06 16:08:00,85.773,85.809,85.756,85.764,467899999.0
2005-07-06 16:09:00,85.782,85.82,85.76,85.797,185099997.0
2005-07-06 16:10:00,85.762,85.823,85.735,85.763,367300000.0
2005-07-06 16:11:00,85.796,85.833,85.779,85.813,202400002.0
2005-07-06 16:12:00,85.78,85.823,85.78,85.812,136599999.0
2005-07-06 16:13:00,85.786,85.815,85.764,85.785,266999997.0
2005-07-06 16:14:00,85.814,85.836,85.78,85.79,237100002.0
2005-07-06 16:15:00,85.801,85.842,85.777,85.818,269599998.0
2005-07-06 16:16:00,85.826,85.84,85.803,85.824,179699998.0
2005-07-06 16:17:00,85.804,85.84,85.789,85.818,165100002.0
2005-07-06 16:18:00,85.842,85.854,85.805,85.815,307999998.0
2005-07-06 16:19:00,85.803,85.837,85.799,85.822,237499993.0
2005-07-06 16:20:00,85.798,85.828,85.789,85.828,211099998.0
2005-07-06 16:21:00,85.825,85.83,85.791,85.805,246800001.0
2005-07-06 16:22:00,85.815,85.829,85.791,85.804,185199998.0
2005-07-06 16:23:00,85.816,85.869,85.808,85.834,246699996.0
2005-07-06 16:24:00,85.872,85.872,85.823,85.843,324400001.0
2005-07-06 16:25:00,85.852,85.852,85.796,85.805,237599996.0
2005-07-06 16:26:00,85.81,85.844,85.803,85.814,274500006.0
2005-07-06 16:27:00,85.816,85.844,85.805,85.841,237300000.0
2005-07-06 16:28:00,85.852,85.864,85.813,85.825,305600001.0
2005-07-06 16:29:00,85.837,85.868,85.824,85.834,280599997.0
2005-07-06 16:30:00,85.864,85.873,85.838,85.846,174700000.0
2005-07-06 16:31:00,85.86,85.873,85.828,85.843,243699999.0
2005-07-06 16:32:00,85.84,85.852,85.787,85.802,212900001.0
2005-07-06 16:33:00,85.832,85.838,85.78,85.802,256600002.0
2005-07-06 16:34:00,85.781,85.841,85.78,85.803,298499998.0
2005-07-06 16:35:00,85.842,85.853,85.799,85.802,192100000.0
2005-07-06 16:36:00,85.808,85.855,85.805,85.828,194199999.0
2005-07-06 16:37:00,85.822,85.848,85.804,85.804,253799997.0
2005-07-06 16:38:00,85.808,85.846,85.802,85.836,236900002.0
2005-07-06 16:39:00,85.786,85.816,85.777,85.796,298099996.0
2005-07-06 16:40:00,85.792,85.819,85.78,85.805,185700000.0
2005-07-06 16:41:00,85.77,85.823,85.765,85.796,325700001.0
2005-07-06 16:42:00,85.83,85.83,85.779,85.792,248499999.0
2005-07-06 16:43:00,85.772,85.817,85.771,85.813,297599997.0
2005-07-06 16:44:00,85.792,85.818,85.769,85.778,239000001.0
2005-07-06 16:45:00,85.765,85.811,85.765,85.805,233200001.0
2005-07-06 16:46:00,85.79,85.801,85.762,85.765,325700001.0
2005-07-06 16:47:00,85.789,85.819,85.785,85.785,263599999.0
2005-07-06 16:48:00,85.789,85.827,85.784,85.816,268600001.0
2005-07-06 16:49:00,85.814,85.823,85.782,85.794,281200003.0
2005-07-06 16:50:00,85.813,85.835,85.794,85.803,190399996.0
2005-07-06 16:51:00,85.803,85.829,85.783,85.815,250400002.0
2005-07-06 16:52:00,85.8,85.844,85.793,85.834,315699999.0
2005-07-06 16:53:00,85.754,85.843,85.754,85.814,207800002.0
2005-07-06 16:54:00,85.808,85.851,85.795,85.802,228899996.0
2005-07-06 16:55:00,85.785,85.839,85.785,85.807,183400000.0
2005-07-06 16:56:00,85.835,85.84,85.791,85.791,288699997.0
2005-07-06 16:57:00,85.791,85.834,85.788,85.805,366000005.0
2005-07-06 16:58:00,85.83,85.833,85.792,85.796,244399996.0
2005-07-06 16:59:00,85.795,85.843,85.78,85.797,230799998.0
2005-07-06 17:00:00,85.804,85.814,85.782,85.783,338799994.0
2005-07-06 17:01:00,85.802,85.831,85.79,85.822,311300000.0
2005-07-06 17:02:00,85.812,85.841,85.8,85.841,176799997.0
2005-07-06 17:03:00,85.793,85.833,85.78,85.817,235599999.0
2005-07-06 17:04:00,85.83,85.846,85.803,85.803,292199998.0
2005-07-06 17:05:00,85.799,85.827,85.788,85.801,343599999.0
2005-07-06 17:06:00,85.795,85.823,85.794,85.794,325099995.0
2005-07-06 17:07:00,85.83,85.834,85.79,85.802,349999995.0
2005-07-06 17:08:00,85.806,85.836,85.793,85.836,178700001.0
2005-07-06 17:09:00,85.793,85.827,85.79,85.8,168200003.0
2005-07-06 17:10:00,85.802,85.81,85.775,85.795,181400000.0
2005-07-06 17:11:00,85.827,85.83,85.776,85.776,216299995.0
2005-07-06 17:12:00,85.802,85.82,85.787,85.798,251900000.0
2005-07-06 17:13:00,85.81,85.816,85.773,85.799,288300000.0
2005-07-06 17:14:00,85.825,85.834,85.775,85.789,280400000.0
2005-07-06 17:15:00,85.792,85.82,85.782,85.792,176699998.0
2005-07-06 17:16:00,85.808,85.81,85.774,85.801,232700002.0
2005-07-06 17:17:00,85.788,85.806,85.768,85.79,205200002.0
2005-07-06 17:18:00,85.803,85.824,85.756,85.773,195300001.0
2005-07-06 17:19:00,85.78,85.791,85.743,85.743,318499997.0
2005-07-06 17:20:00,85.768,85.799,85.758,85.761,162700000.0
2005-07-06 17:21:00,85.759,85.803,85.754,85.763,348099993.0
2005-07-06 17:22:00,85.791,85.807,85.742,85.757,213900003.0
2005-07-06 17:23:00,85.756,85.793,85.749,85.789,234999998.0
2005-07-06 17:24:00,85.773,85.785,85.748,85.749,124899998.0
2005-07-06 17:25:00,85.802,85.807,85.739,85.757,409399999.0
2005-07-06 17:26:00,85.754,85.776,85.745,85.768,124899998.0
2005-07-06 17:27:00,85.767,85.777,85.732,85.732,236499998.0
2005-07-06 17:28:00,85.758,85.759,85.73,85.737,244399998.0
2005-07-06 17:29:00,85.746,85.773,85.729,85.767,128700000.0
2005-07-06 17:30:00,85.752,85.766,85.719,85.719,222499997.0
2005-07-06 17:31:00,85.73,85.752,85.711,85.711,135599999.0
2005-07-06 17:32:00,85.736,85.77,85.719,85.744,252799998.0
2005-07-06 17:33:00,85.739,85.753,85.719,85.726,323999997.0
2005-07-06 17:34:00,85.735,85.772,85.713,85.751,326399998.0
2005-07-06 17:35:00,85.73,85.757,85.72,85.73,244099996.0
2005-07-06 17:36:00,85.751,85.772,85.733,85.764,306900001.0
2005-07-06 17:37:00,85.723,85.752,85.713,85.747,233400004.0
2005-07-06 17:38:00,85.737,85.766,85.724,85.766,155599999.0
2005-07-06 17:39:00,85.728,85.776,85.713,85.75,158899998.0
2005-07-06 17:40:00,85.761,85.788,85.747,85.768,253200000.0
2005-07-06 17:41:00,85.783,85.797,85.76,85.774,346199998.0
2005-07-06 17:42:00,85.797,85.809,85.76,85.762,240100001.0
2005-07-06 17:43:00,85.783,85.848,85.763,85.826,353599998.0
2005-07-06 17:44:00,85.807,85.831,85.79,85.817,385800006.0
2005-07-06 17:45:00,85.837,85.837,85.766,85.783,278100004.0
2005-07-06 17:46:00,85.799,85.825,85.782,85.793,218699999.0
2005-07-06 17:47:00,85.82,85.842,85.804,85.808,341999996.0
2005-07-06 17:48:00,85.828,85.845,85.799,85.812,263400002.0
2005-07-06 17:49:00,85.826,85.842,85.81,85.812,289099999.0
2005-07-06 17:50:00,85.786,85.848,85.78,85.848,205900000.0
2005-07-06 17:51:00,85.848,85.851,85.816,85.816,92099999.0
2005-07-06 17:52:00,85.842,85.85,85.818,85.824,238900003.0
2005-07-06 17:53:00,85.811,85.858,85.811,85.854,211500000.0
2005-07-06 17:54:00,85.874,85.874,85.822,85.839,194400002.0
2005-07-06 17:55:00,85.87,85.884,85.842,85.843,235200002.0
2005-07-06 17:56:00,85.837,85.878,85.792,85.866,215700000.0
2005-07-06 17:57:00,85.864,85.888,85.831,85.842,243499997.0
2005-07-06 17:58:00,85.853,85.879,85.842,85.87,268500003.0
2005-07-06 17:59:00,85.876,85.908,85.853,85.88,184200000.0
2005-07-06 18:00:00,85.887,85.896,85.848,85.866,173100000.0
2005-07-06 18:01:00,85.86,85.891,85.828,85.855,1815499989.0
2005-07-06 18:02:00,85.9,85.9,85.89,85.9,2023899995.0
2005-07-06 18:03:00,85.89,85.9,85.88,85.89,2023899995.0
2005-07-06 18:04:00,85.9,85.9,85.89,85.89,2023899995.0
2005-07-06 18:05:00,85.9,85.91,85.88,85.9,2023899995.0
2005-07-06 18:06:00,85.888,85.911,85.843,85.89,2023899995.0
2005-07-06 18:07:00,85.93,85.94,85.91,85.93,2095200000.0
2005-07-06 18:08:00,85.92,85.96,85.92,85.93,2095200000.0
2005-07-06 18:09:00,85.925,85.933,85.882,85.909,2095200000.0
2005-07-06 18:10:00,85.92,85.931,85.876,85.899,1604199987.0
2005-07-06 18:11:00,85.9,85.928,85.895,85.925,936000002.0
2005-07-06 18:12:00,85.913,85.94,85.878,85.918,1243599992.0
2005-07-06 18:13:00,85.887,85.952,85.887,85.932,1842500007.0
2005-07-06 18:14:00,85.94,85.98,85.94,85.96,1201399996.0
2005-07-06 18:15:00,85.97,85.97,85.96,85.96,1201399996.0
2005-07-06 18:16:00,85.97,85.97,85.95,85.96,1201399996.0
2005-07-06 18:17:00,85.918,85.961,85.902,85.928,1201399996.0
2005-07-06 18:18:00,85.968,85.997,85.926,85.962,1125200000.0
2005-07-06 18:19:00,86.02,86.03,86.01,86.02,1979399989.0
2005-07-06 18:20:00,85.992,86.018,85.966,86.002,1979399989.0
2005-07-06 18:21:00,85.982,86.044,85.963,86.014,2019800001.0
2005-07-06 18:22:00,86.021,86.043,85.95,86.026,1330999998.0
2005-07-06 18:23:00,86.06,86.07,86.04,86.07,1943199985.0
2005-07-06 18:24:00,86.06,86.07,86.04,86.05,1943199985.0
2005-07-06 18:25:00,86.04,86.06,86.04,86.04,1943199985.0
2005-07-06 18:26:00,86.0,86.049,85.988,86.023,1943199985.0
2005-07-06 18:27:00,86.027,86.054,86.009,86.025,1208399999.0
2005-07-06 18:28:00,86.026,86.046,86.007,86.04,1618100000.0
2005-07-06 18:29:00,86.039,86.056,85.984,86.008,1028300003.0
2005-07-06 18:30:00,86.014,86.055,85.994,86.017,950199992.0
2005-07-06 18:31:00,86.023,86.048,85.99,86.017,1249799998.0
2005-07-06 18:32:00,86.008,86.067,85.978,86.027,1807400000.0
2005-07-06 18:33:00,86.05,86.05,86.02,86.04,1747599988.0
2005-07-06 18:34:00,86.015,86.071,86.0,86.045,1747599988.0
2005-07-06 18:35:00,86.023,86.067,86.0,86.015,1503799999.0
2005-07-06 18:36:00,86.027,86.044,85.977,86.01,944100005.0
2005-07-06 18:37:00,86.01,86.035,85.986,86.016,919500007.0
2005-07-06 18:38:00,86.019,86.03,85.987,86.025,847100000.0
2005-07-06 18:39:00,86.009,86.047,85.996,86.008,969399998.0
2005-07-06 18:40:00,86.009,86.034,85.986,86.002,1927300015.0
2005-07-06 18:41:00,86.019,86.048,85.968,85.991,933500002.0
2005-07-06 18:42:00,86.009,86.091,85.989,86.018,1514699995.0
2005-07-06 18:43:00,85.993,86.034,85.968,85.978,428199999.0
2005-07-06 18:44:00,85.973,86.013,85.97,85.998,851699993.0
2005-07-06 18:45:00,85.977,86.023,85.97,85.993,755299998.0
2005-07-06 18:46:00,86.003,86.029,85.97,85.976,720199991.0
2005-07-06 18:47:00,85.981,86.012,85.967,85.986,181099998.0
2005-07-06 18:48:00,85.978,86.022,85.97,86.008,416199997.0
2005-07-06 18:49:00,86.012,86.027,85.981,86.005,729600002.0
2005-07-06 18:50:00,85.988,86.026,85.979,86.013,773700003.0
2005-07-06 18:51:00,86.007,86.047,85.998,86.015,1247299999.0
2005-07-06 18:52:00,86.014,86.045,86.0,86.007,1350200001.0
2005-07-06 18:53:00,86.025,86.038,85.991,86.024,1678399996.0
2005-07-06 18:54:00,86.029,86.053,86.006,86.019,1463600002.0
2005-07-06 18:55:00,86.036,86.055,86.002,86.002,1711699992.0
2005-07-06 18:56:00,85.995,86.03,85.984,86.016,213999997.0
2005-07-06 18:57:00,86.02,86.02,85.962,85.993,473600001.0
2005-07-06 18:58:00,86.019,86.033,85.977,86.007,1070300004.0
2005-07-06 18:59:00,85.994,86.033,85.973,85.995,1235199994.0
2005-07-06 19:00:00,86.013,86.048,86.003,86.014,197000002.0
2005-07-06 19:01:00,86.044,86.044,85.999,86.016,477900000.0
2005-07-06 19:02:00,86.006,86.03,86.006,86.025,175600000.0
2005-07-06 19:03:00,86.025,86.043,86.005,86.009,589900005.0
2005-07-06 19:04:00,86.01,86.042,85.999,86.025,446800002.0
2005-07-06 19:05:00,86.027,86.035,85.956,85.994,467200003.0
2005-07-06 19:06:00,86.0,86.041,85.988,86.02,1073600006.0
2005-07-06 19:07:00,86.041,86.044,85.986,85.999,1425600004.0
2005-07-06 19:08:00,86.018,86.039,85.982,86.006,1498999989.0
2005-07-06 19:09:00,86.017,86.047,85.985,86.037,902600003.0
2005-07-06 19:10:00,86.022,86.041,86.0,86.041,344199999.0
2005-07-06 19:11:00,86.032,86.048,86.003,86.043,413500003.0
2005-07-06 19:12:00,86.022,86.034,86.001,86.02,197800001.0
2005-07-06 19:13:00,86.016,86.05,85.99,85.993,317099998.0
2005-07-06 19:14:00,86.034,86.045,85.995,86.027,233300001.0
2005-07-06 19:15:00,86.046,86.046,85.991,86.012,982500003.0
2005-07-06 19:16:00,86.022,86.027,85.999,86.01,407299998.0
2005-07-06 19:17:00,86.022,86.026,85.992,86.004,742199995.0
2005-07-06 19:18:00,86.005,86.038,85.991,85.991,671099998.0
2005-07-06 19:19:00,85.993,86.045,85.993,86.04,1261799991.0
2005-07-06 19:20:00,86.028,86.053,86.022,86.035,820299998.0
2005-07-06 19:21:00,86.039,86.053,85.991,86.014,672899999.0
2005-07-06 19:22:00,86.03,86.045,86.001,86.035,300599997.0
2005-07-06 19:23:00,86.035,86.056,86.012,86.034,1622299995.0
2005-07-06 19:24:00,86.026,86.062,86.011,86.03,731000001.0
2005-07-06 19:25:00,86.01,86.059,86.01,86.02,1312400010.0
2005-07-06 19:26:00,86.033,86.054,85.998,85.998,1742499995.0
2005-07-06 19:27:00,86.01,86.048,86.006,86.028,1387199994.0
2005-07-06 19:28:00,86.02,86.045,86.008,86.026,1073399995.0
2005-07-06 19:29:00,86.024,86.045,86.01,86.033,381399997.0
2005-07-06 19:30:00,86.027,86.052,86.001,86.035,894299994.0
2005-07-06 19:31:00,86.019,86.046,85.997,86.029,627600002.0
2005-07-06 19:32:00,86.023,86.043,85.987,86.006,998200000.0
2005-07-06 19:33:00,86.006,86.05,85.993,85.999,868099999.0
2005-07-06 19:34:00,85.994,86.048,85.982,86.013,996099998.0
2005-07-06 19:35:00,86.015,86.061,85.966,85.977,919400001.0
2005-07-06 19:36:00,85.988,86.016,85.961,85.98,640999997.0
2005-07-06 19:37:00,86.003,86.024,85.988,86.006,213700005.0
2005-07-06 19:38:00,86.015,86.033,85.978,86.006,962099993.0
2005-07-06 19:39:00,85.971,86.009,85.963,85.993,835199993.0
2005-07-06 19:40:00,85.988,86.022,85.96,85.989,731799998.0
2005-07-06 19:41:00,86.002,86.011,85.959,85.977,879199994.0
2005-07-06 19:42:00,85.98,86.019,85.97,86.002,918399999.0
2005-07-06 19:43:00,85.991,86.024,85.966,85.996,412200000.0
2005-07-06 19:44:00,86.005,86.022,85.964,85.964,868999997.0
2005-07-06 19:45:00,85.98,86.007,85.947,85.978,413299999.0
2005-07-06 19:46:00,85.956,85.999,85.952,85.972,600200004.0
2005-07-06 19:47:00,85.945,85.99,85.935,85.99,326100002.0
2005-07-06 19:48:00,85.952,85.994,85.928,85.974,1113999999.0
2005-07-06 19:49:00,85.957,85.985,85.944,85.948,653300003.0
2005-07-06 19:50:00,85.946,85.985,85.935,85.949,429099996.0
2005-07-06 19:51:00,85.973,86.009,85.954,85.954,467099995.0
2005-07-06 19:52:00,85.968,85.989,85.948,85.953,454000003.0
2005-07-06 19:53:00,85.97,85.984,85.904,85.915,640699998.0
2005-07-06 19:54:00,85.95,85.991,85.946,85.957,745800003.0
2005-07-06 19:55:00,85.98,85.988,85.948,85.95,274699999.0
2005-07-06 19:56:00,85.965,85.99,85.942,85.972,328899997.0
2005-07-06 19:57:00,85.973,86.003,85.942,85.97,611799996.0
2005-07-06 19:58:00,85.999,86.038,85.969,85.99,942399995.0
2005-07-06 19:59:00,85.993,86.028,85.968,86.001,655200001.0
2005-07-06 20:00:00,85.994,86.025,85.992,86.015,498799998.0
2005-07-06 20:01:00,86.019,86.026,85.974,85.991,473099994.0
2005-07-06 20:02:00,86.028,86.037,85.974,85.992,548699998.0
2005-07-06 20:03:00,85.992,86.035,85.986,85.996,420599998.0
2005-07-06 20:04:00,86.004,86.048,85.99,86.012,462500000.0
2005-07-06 20:05:00,86.004,86.036,86.002,86.02,439400001.0
2005-07-06 20:06:00,86.013,86.042,85.97,85.991,651300000.0
2005-07-06 20:07:00,86.003,86.034,85.99,86.023,477199998.0
2005-07-06 20:08:00,86.017,86.033,85.986,86.027,761800003.0
2005-07-06 20:09:00,86.02,86.038,85.984,85.995,358899996.0
2005-07-06 20:10:00,86.02,86.028,85.976,85.976,450999999.0
2005-07-06 20:11:00,85.987,86.023,85.958,85.976,1292799990.0
2005-07-06 20:12:00,85.978,86.032,85.978,86.027,1454399990.0
2005-07-06 20:13:00,86.031,86.038,85.972,85.982,952999995.0
2005-07-06 20:14:00,85.98,86.01,85.966,85.983,468999997.0
2005-07-06 20:15:00,85.967,86.015,85.967,86.006,1082499995.0
2005-07-06 20:16:00,86.037,86.037,85.977,85.977,1450299993.0
2005-07-06 20:17:00,85.989,86.027,85.989,86.027,344999996.0
2005-07-06 20:18:00,86.012,86.012,85.965,85.968,279300002.0
2005-07-06 20:19:00,85.973,86.013,85.951,85.985,1529899985.0
2005-07-06 20:20:00,85.986,86.018,85.965,85.981,1533299993.0
2005-07-06 20:21:00,85.998,86.024,85.98,85.99,477600002.0
2005-07-06 20:22:00,86.014,86.026,85.971,85.998,957500004.0
2005-07-06 20:23:00,86.0,86.017,85.969,85.981,856799997.0
2005-07-06 20:24:00,85.986,86.011,85.968,85.998,466900001.0
2005-07-06 20:25:00,85.98,86.027,85.961,85.985,904199995.0
2005-07-06 20:26:00,85.979,86.01,85.958,85.97,548499999.0
2005-07-06 20:27:00,85.977,86.009,85.966,85.988,1091599991.0
2005-07-06 20:28:00,85.988,86.019,85.977,85.985,2041799998.0
2005-07-06 20:29:00,86.01,86.01,86.01,86.01,2048999995.0
2005-07-06 20:30:00,85.978,86.011,85.96,86.006,2048999995.0
2005-07-06 20:31:00,86.007,86.019,85.971,85.998,1623599988.0
2005-07-06 20:32:00,86.0,86.027,85.978,85.995,2070599997.0
2005-07-06 20:33:00,86.013,86.036,85.983,86.016,621700001.0
2005-07-06 20:34:00,86.027,86.03,85.995,85.998,305400002.0
2005-07-06 20:35:00,85.997,86.037,85.983,85.99,649799995.0
2005-07-06 20:36:00,86.029,86.035,85.976,85.999,747599999.0
2005-07-06 20:37:00,86.01,86.035,85.984,86.004,457499996.0
2005-07-06 20:38:00,86.004,86.03,85.979,86.021,1507900005.0
2005-07-06 20:39:00,85.995,86.033,85.979,85.995,1307499988.0
2005-07-06 20:40:00,85.992,86.041,85.992,86.039,1694199996.0
2005-07-06 20:41:00,86.038,86.041,86.006,86.025,994599995.0
2005-07-06 20:42:00,86.025,86.045,85.99,86.007,934800001.0
2005-07-06 20:43:00,86.036,86.062,86.002,86.002,560999998.0
2005-07-06 20:44:00,86.015,86.046,86.007,86.04,1243100003.0
2005-07-06 20:45:00,86.031,86.055,86.004,86.012,1083700002.0
2005-07-06 20:46:00,86.024,86.055,86.0,86.035,821300000.0
2005-07-06 20:47:00,86.03,86.065,86.005,86.034,1046799995.0
2005-07-06 20:48:00,86.052,86.07,86.013,86.049,830800002.0
2005-07-06 20:49:00,86.06,86.064,86.02,86.036,848400002.0
2005-07-06 20:50:00,86.008,86.056,86.008,86.025,1094700002.0
2005-07-06 20:51:00,86.03,86.062,86.017,86.02,502899999.0
2005-07-06 20:52:00,86.038,86.063,86.021,86.055,546899996.0
2005-07-06 20:53:00,86.038,86.071,86.023,86.065,1417599998.0
2005-07-06 20:54:00,86.06,86.081,86.031,86.057,388800005.0
2005-07-06 20:55:00,86.052,86.074,86.018,86.06,1025100002.0
2005-07-06 20:56:00,86.058,86.083,86.042,86.042,1185199997.0
2005-07-06 20:57:00,86.063,86.067,86.036,86.043,1345899989.0
2005-07-06 20:58:00,86.08,86.09,86.07,86.09,1796199984.0
2005-07-06 20:59:00,86.054,86.085,86.0,86.053,1796199984.0
2005-07-06 21:00:00,86.07,86.075,86.031,86.04,2052299995.0
2005-07-06 21:01:00,86.08,86.09,86.07,86.08,678100000.0
2005-07-06 21:02:00,86.049,86.071,86.022,86.065,678100000.0
2005-07-06 21:03:00,86.069,86.074,86.025,86.043,732400005.0
2005-07-06 21:04:00,86.05,86.076,86.029,86.063,521500000.0
2005-07-06 21:05:00,86.061,86.085,86.042,86.068,358900004.0
2005-07-06 21:06:00,86.065,86.087,86.047,86.063,576700003.0
2005-07-06 21:07:00,86.061,86.082,86.029,86.062,774800003.0
2005-07-06 21:08:00,86.048,86.071,86.027,86.04,647199997.0
2005-07-06 21:09:00,86.041,86.078,86.028,86.051,259500000.0
2005-07-06 21:10:00,86.068,86.086,86.035,86.052,529099998.0
2005-07-06 21:11:00,86.061,86.087,86.031,86.031,501799996.0
2005-07-06 21:12:00,86.046,86.087,86.033,86.06,495899996.0
2005-07-06 21:13:00,86.062,86.074,86.028,86.028,1001999995.0
2005-07-06 21:14:00,86.039,86.055,86.006,86.046,1071899991.0
2005-07-06 21:15:00,86.06,86.083,86.032,86.047,985499990.0
2005-07-06 21:16:00,86.047,86.073,86.026,86.05,553000002.0
2005-07-06 21:17:00,86.061,86.1,86.025,86.037,1388300006.0
2005-07-06 21:18:00,86.036,86.08,86.027,86.063,650499997.0
2005-07-06 21:19:00,86.032,86.074,86.016,86.057,1009499991.0
2005-07-06 21:20:00,86.043,86.065,86.021,86.023,1580999998.0
2005-07-06 21:21:00,86.026,86.06,86.006,86.051,1969400004.0
2005-07-06 21:22:00,86.048,86.085,86.021,86.042,1627199994.0
2005-07-06 21:23:00,86.04,86.065,86.004,86.053,929200008.0
2005-07-06 21:24:00,86.039,86.051,86.002,86.026,878599998.0
2005-07-06 21:25:00,86.035,86.056,86.009,86.012,1268399999.0
2005-07-06 21:26:00,86.025,86.054,86.009,86.018,616600004.0
2005-07-06 21:27:00,86.035,86.063,86.022,86.054,576099993.0
2005-07-06 21:28:00,86.05,86.07,86.038,86.066,329299998.0
2005-07-06 21:29:00,86.051,86.065,86.011,86.036,593999995.0
2005-07-06 21:30:00,86.037,86.079,86.016,86.048,352999999.0
2005-07-06 21:31:00,86.006,86.067,86.003,86.062,270899999.0
2005-07-06 21:32:00,86.048,86.067,86.008,86.044,1357599990.0
2005-07-06 21:33:00,86.037,86.061,86.026,86.037,142000001.0
2005-07-06 21:34:00,86.053,86.071,86.023,86.025,500499995.0
2005-07-06 21:35:00,86.046,86.065,86.022,86.038,342899995.0
2005-07-06 21:36:00,86.041,86.072,86.031,86.052,266700003.0
2005-07-06 21:37:00,86.05,86.07,86.033,86.058,442799998.0
2005-07-06 21:38:00,86.054,86.07,86.033,86.045,380199996.0
2005-07-06 21:39:00,86.052,86.07,86.022,86.057,195500001.0
2005-07-06 21:40:00,86.065,86.066,86.02,86.044,409499994.0
2005-07-06 21:41:00,86.05,86.074,86.015,86.054,313899998.0
2005-07-06 21:42:00,86.047,86.071,86.024,86.042,728899994.0
2005-07-06 21:43:00,86.043,86.082,86.027,86.056,614400000.0
2005-07-06 21:44:00,86.048,86.069,86.015,86.039,1304099999.0
2005-07-06 21:45:00,86.048,86.072,86.031,86.064,1010599992.0
2005-07-06 21:46:00,86.058,86.081,86.023,86.033,556499997.0
2005-07-06 21:47:00,86.063,86.068,86.029,86.041,807600002.0
2005-07-06 21:48:00,86.068,86.071,86.042,86.051,285700003.0
2005-07-06 21:49:00,86.054,86.074,86.02,86.061,777099985.0
2005-07-06 21:50:00,86.049,86.078,86.037,86.056,321399993.0
2005-07-06 21:51:00,86.046,86.086,86.029,86.044,345900000.0
2005-07-06 21:52:00,86.067,86.087,86.025,86.025,546899999.0
2005-07-06 21:53:00,86.039,86.07,86.033,86.037,282300001.0
2005-07-06 21:54:00,86.057,86.059,86.03,86.034,210099998.0
2005-07-06 21:55:00,86.041,86.067,86.024,86.049,310600001.0
2005-07-06 21:56:00,86.058,86.082,86.03,86.03,487299998.0
2005-07-06 21:57:00,86.069,86.069,86.021,86.034,231799996.0
2005-07-06 21:58:00,86.05,86.075,86.042,86.065,178399999.0
2005-07-06 21:59:00,86.069,86.069,85.997,86.046,553099999.0
2005-07-06 22:00:00,86.045,86.071,86.022,86.068,586500000.0
2005-07-06 22:01:00,86.061,86.068,86.011,86.055,845399999.0
2005-07-06 22:02:00,86.047,86.069,86.019,86.019,1219200000.0
2005-07-06 22:03:00,86.036,86.058,86.02,86.033,353899999.0
2005-07-06 22:04:00,86.06,86.08,86.025,86.055,806099996.0
2005-07-06 22:05:00,86.087,86.092,86.047,86.059,408199997.0
2005-07-06 22:06:00,86.057,86.098,86.052,86.063,344599998.0
2005-07-06 22:07:00,86.076,86.089,86.047,86.087,310899998.0
2005-07-06 22:08:00,86.067,86.09,86.055,86.09,221200000.0
2005-07-06 22:09:00,86.098,86.098,86.041,86.044,419900001.0
2005-07-06 22:10:00,86.066,86.072,86.033,86.033,160400002.0
2005-07-06 22:11:00,86.071,86.097,86.031,86.057,372899997.0
2005-07-06 22:12:00,86.072,86.104,86.048,86.072,355500002.0
2005-07-06 22:13:00,86.065,86.092,86.042,86.069,556899998.0
2005-07-06 22:14:00,86.08,86.109,86.072,86.089,160800002.0
2005-07-06 22:15:00,86.082,86.111,86.06,86.087,487100002.0
2005-07-06 22:16:00,86.05,86.102,86.046,86.091,422100000.0
2005-07-06 22:17:00,86.08,86.099,86.058,86.075,227600002.0
2005-07-06 22:18:00,86.089,86.098,86.057,86.06,290500002.0
2005-07-06 22:19:00,86.085,86.095,86.065,86.065,125000001.0
2005-07-06 22:20:00,86.09,86.116,86.072,86.091,193799998.0
2005-07-06 22:21:00,86.103,86.113,86.074,86.075,321299995.0
2005-07-06 22:22:00,86.096,86.102,86.053,86.078,464099996.0
2005-07-06 22:23:00,86.07,86.094,86.056,86.085,248000001.0
2005-07-06 22:24:00,86.087,86.097,86.06,86.077,310299996.0
2005-07-06 22:25:00,86.088,86.101,86.071,86.08,215999999.0
2005-07-06 22:26:00,86.078,86.105,86.074,86.091,290800001.0
2005-07-06 22:27:00,86.073,86.102,86.063,86.095,776000006.0
2005-07-06 22:28:00,86.082,86.101,86.065,86.087,438699998.0
2005-07-06 22:29:00,86.072,86.099,86.061,86.088,293399999.0
2005-07-06 22:30:00,86.091,86.103,86.064,86.07,418600000.0
2005-07-06 22:31:00,86.07,86.106,86.065,86.089,269099997.0
2005-07-06 22:32:00,86.078,86.096,86.061,86.063,238099998.0
2005-07-06 22:33:00,86.071,86.092,86.053,86.067,455600002.0
2005-07-06 22:34:00,86.085,86.122,86.065,86.065,574499999.0
2005-07-06 22:35:00,86.073,86.102,86.052,86.057,338700000.0
2005-07-06 22:36:00,86.07,86.094,86.037,86.06,389199994.0
2005-07-06 22:37:00,86.086,86.088,86.053,86.06,204500002.0
2005-07-06 22:38:00,86.097,86.098,86.051,86.051,184800000.0
2005-07-06 22:39:00,86.061,86.09,86.045,86.058,227600003.0
2005-07-06 22:40:00,86.065,86.093,86.047,86.075,349599995.0
2005-07-06 22:41:00,86.054,86.101,86.054,86.096,249100000.0
2005-07-06 22:42:00,86.078,86.094,86.049,86.072,212800001.0
2005-07-06 22:43:00,86.072,86.092,86.045,86.053,793400000.0
2005-07-06 22:44:00,86.072,86.095,86.046,86.082,437299999.0
2005-07-06 22:45:00,86.079,86.08,86.031,86.055,434499996.0
2005-07-06 22:46:00,86.077,86.098,86.051,86.078,341799995.0
2005-07-06 22:47:00,86.1,86.1,86.058,86.063,293899997.0
2005-07-06 22:48:00,86.068,86.09,86.048,86.057,561199996.0
2005-07-06 22:49:00,86.087,86.1,86.055,86.069,490700001.0
2005-07-06 22:50:00,86.094,86.097,86.041,86.041,210999999.0
2005-07-06 22:51:00,86.044,86.081,86.044,86.08,689899989.0
2005-07-06 22:52:00,86.052,86.107,86.052,86.091,113600000.0
2005-07-06 22:53:00,86.088,86.1,86.054,86.064,370800000.0
2005-07-06 22:54:00,86.07,86.087,86.053,86.065,310699999.0
2005-07-06 22:55:00,86.069,86.104,86.065,86.084,486799999.0
2005-07-06 22:56:00,86.069,86.095,86.068,86.085,256399998.0
2005-07-06 22:57:00,86.078,86.099,86.048,86.057,163800000.0
2005-07-06 22:58:00,86.093,86.105,86.069,86.092,222400000.0
2005-07-06 22:59:00,86.058,86.083,86.013,86.076,308899998.0
2005-07-06 23:00:00,86.081,86.105,86.07,86.095,185799997.0
2005-07-06 23:01:00,86.092,86.108,86.067,86.079,192100001.0
2005-07-06 23:02:00,86.079,86.108,86.069,86.103,144599998.0
2005-07-06 23:03:00,86.097,86.109,86.08,86.107,161800002.0
2005-07-06 23:04:00,86.068,86.113,86.061,86.089,268499996.0
2005-07-06 23:05:00,86.113,86.113,86.074,86.086,212799998.0
2005-07-06 23:06:00,86.059,86.107,86.059,86.091,245300000.0
2005-07-06 23:07:00,86.069,86.103,86.065,86.086,261699998.0
2005-07-06 23:08:00,86.109,86.111,86.072,86.084,284999998.0
2005-07-06 23:09:00,86.075,86.107,86.072,86.107,200299999.0
2005-07-06 23:10:00,86.1,86.11,86.069,86.074,171599998.0
2005-07-06 23:11:00,86.102,86.103,86.065,86.068,139699998.0
2005-07-06 23:12:00,86.077,86.103,86.066,86.103,194300000.0
2005-07-06 23:13:00,86.09,86.102,86.06,86.07,144100000.0
2005-07-06 23:14:00,86.076,86.093,86.06,86.081,275199999.0
2005-07-06 23:15:00,86.09,86.093,86.058,86.069,144200001.0
2005-07-06 23:16:00,86.077,86.105,86.06,86.085,168700002.0
2005-07-06 23:17:00,86.068,86.095,86.048,86.067,181799997.0
2005-07-06 23:18:00,86.107,86.107,86.07,86.073,205699999.0
2005-07-06 23:19:00,86.078,86.116,86.062,86.098,249600005.0
2005-07-06 23:20:00,86.132,86.133,86.098,86.113,250300001.0
2005-07-06 23:21:00,86.116,86.141,86.096,86.127,257800000.0
2005-07-06 23:22:00,86.106,86.133,86.095,86.097,243899998.0
2005-07-06 23:23:00,86.101,86.143,86.09,86.13,98900000.0
2005-07-06 23:24:00,86.102,86.159,86.102,86.115,271399996.0
2005-07-06 23:25:00,86.127,86.176,86.127,86.155,206300001.0
2005-07-06 23:26:00,86.149,86.183,86.141,86.155,270499999.0
2005-07-06 23:27:00,86.146,86.168,86.138,86.16,251199999.0
2005-07-06 23:28:00,86.172,86.191,86.146,86.15,365600003.0
2005-07-06 23:29:00,86.153,86.18,86.126,86.141,293900001.0
2005-07-06 23:30:00,86.158,86.163,86.13,86.146,190800000.0
2005-07-06 23:31:00,86.136,86.17,86.116,86.149,231299998.0
2005-07-06 23:32:00,86.124,86.16,86.123,86.15,201000001.0
2005-07-06 23:33:00,86.167,86.176,86.144,86.161,179100000.0
2005-07-06 23:34:00,86.155,86.174,86.121,86.155,245899998.0
2005-07-06 23:35:00,86.149,86.159,86.103,86.128,339499995.0
2005-07-06 23:36:00,86.133,86.194,86.126,86.141,363700001.0
2005-07-06 23:37:00,86.161,86.177,86.134,86.134,148899997.0
2005-07-06 23:38:00,86.155,86.181,86.127,86.143,232799996.0
2005-07-06 23:39:00,86.127,86.147,86.104,86.118,281899994.0
2005-07-06 23:40:00,86.135,86.153,86.11,86.122,232799999.0
2005-07-06 23:41:00,86.132,86.148,86.11,86.118,309000001.0
2005-07-06 23:42:00,86.142,86.149,86.09,86.09,218200001.0
2005-07-06 23:43:00,86.136,86.157,86.107,86.111,311599995.0
2005-07-06 23:44:00,86.117,86.159,86.099,86.114,410200006.0
2005-07-06 23:45:00,86.103,86.149,86.103,86.149,182700001.0
2005-07-06 23:46:00,86.16,86.166,86.118,86.118,104599998.0
2005-07-06 23:47:00,86.137,86.168,86.127,86.148,117800000.0
2005-07-06 23:48:00,86.131,86.154,86.125,86.148,254099997.0
2005-07-06 23:49:00,86.126,86.154,86.119,86.128,172199997.0
2005-07-06 23:50:00,86.112,86.178,86.111,86.178,200599999.0
2005-07-06 23:51:00,86.162,86.193,86.14,86.168,246799998.0
2005-07-06 23:52:00,86.168,86.168,86.146,86.149,165900003.0
2005-07-06 23:53:00,86.144,86.169,86.121,86.121,267200003.0
2005-07-06 23:54:00,86.14,86.159,86.119,86.149,163200002.0
2005-07-06 23:55:00,86.154,86.171,86.132,86.171,219200001.0
2005-07-06 23:56:00,86.136,86.178,86.129,86.167,203100001.0
2005-07-06 23:57:00,86.167,86.167,86.126,86.126,155099998.0
2005-07-06 23:58:00,86.138,86.146,86.105,86.108,196200000.0
2005-07-06 23:59:00,86.112,86.138,86.099,86.121,209500003.0
2005-07-07 00:00:00,86.134,86.145,86.108,86.108,189400000.0
2005-07-07 00:01:00,86.11,86.144,86.091,86.101,309600000.0
2005-07-07 00:02:00,86.116,86.151,86.106,86.143,245799997.0
2005-07-07 00:03:00,86.122,86.136,86.101,86.111,265599997.0
2005-07-07 00:04:00,86.124,86.124,86.091,86.107,128599998.0
2005-07-07 00:05:00,86.12,86.12,86.084,86.092,352300001.0
2005-07-07 00:06:00,86.127,86.14,86.098,86.104,232099998.0
2005-07-07 00:07:00,86.101,86.129,86.093,86.111,264999998.0
2005-07-07 00:08:00,86.134,86.134,86.079,86.088,202899999.0
2005-07-07 00:09:00,86.108,86.132,86.087,86.114,339300000.0
2005-07-07 00:10:00,86.1,86.137,86.083,86.109,243599996.0
2005-07-07 00:11:00,86.101,86.136,86.095,86.129,200599999.0
2005-07-07 00:12:00,86.117,86.141,86.097,86.112,219599999.0
2005-07-07 00:13:00,86.13,86.138,86.113,86.113,211900001.0
2005-07-07 00:14:00,86.123,86.151,86.119,86.137,168399997.0
2005-07-07 00:15:00,86.126,86.143,86.111,86.116,249199997.0
2005-07-07 00:16:00,86.157,86.157,86.104,86.124,178200000.0
2005-07-07 00:17:00,86.156,86.156,86.098,86.098,208099998.0
2005-07-07 00:18:00,86.1,86.138,86.098,86.125,231300000.0
2005-07-07 00:19:00,86.123,86.148,86.11,86.125,171700002.0
2005-07-07 00:20:00,86.128,86.152,86.11,86.12,305700002.0
2005-07-07 00:21:00,86.095,86.128,86.088,86.098,137699999.0
2005-07-07 00:22:00,86.105,86.134,86.086,86.104,253400000.0
2005-07-07 00:23:00,86.101,86.139,86.1,86.133,274999999.0
2005-07-07 00:24:00,86.12,86.12,86.08,86.085,208700001.0
2005-07-07 00:25:00,86.091,86.111,86.069,86.102,259899997.0
2005-07-07 00:26:00,86.122,86.13,86.096,86.112,244199996.0
2005-07-07 00:27:00,86.114,86.134,86.096,86.096,289399999.0
2005-07-07 00:28:00,86.122,86.141,86.08,86.087,141400002.0
2005-07-07 00:29:00,86.087,86.121,86.082,86.109,278999998.0
2005-07-07 00:30:00,86.085,86.125,86.076,86.087,452999995.0
2005-07-07 00:31:00,86.087,86.145,86.085,86.145,225499999.0
2005-07-07 00:32:00,86.117,86.137,86.096,86.097,370200000.0
2005-07-07 00:33:00,86.093,86.141,86.086,86.141,150599998.0
2005-07-07 00:34:00,86.107,86.148,86.099,86.124,157200000.0
2005-07-07 00:35:00,86.096,86.138,86.096,86.129,259700000.0
2005-07-07 00:36:00,86.135,86.152,86.091,86.102,206599997.0
2005-07-07 00:37:00,86.101,86.124,86.082,86.092,324300008.0
2005-07-07 00:38:00,86.123,86.141,86.103,86.112,277499997.0
2005-07-07 00:39:00,86.113,86.143,86.094,86.143,190500000.0
2005-07-07 00:40:00,86.125,86.127,86.093,86.1,221199997.0
2005-07-07 00:41:00,86.122,86.14,86.094,86.098,201999998.0
2005-07-07 00:42:00,86.137,86.137,86.079,86.083,178400001.0
2005-07-07 00:43:00,86.077,86.133,86.077,86.127,277100002.0
2005-07-07 00:44:00,86.136,86.142,86.079,86.09,203200001.0
2005-07-07 00:45:00,86.075,86.131,86.075,86.097,286499999.0
2005-07-07 00:46:00,86.093,86.135,86.088,86.107,317000001.0
2005-07-07 00:47:00,86.107,86.156,86.092,86.146,348499995.0
2005-07-07 00:48:00,86.116,86.149,86.098,86.105,326499998.0
2005-07-07 00:49:00,86.137,86.158,86.108,86.121,269300003.0
2005-07-07 00:50:00,86.119,86.145,86.098,86.098,303399998.0
2005-07-07 00:51:00,86.108,86.136,86.094,86.134,255399998.0
2005-07-07 00:52:00,86.113,86.135,86.085,86.115,178000001.0
2005-07-07 00:53:00,86.125,86.125,86.076,86.08,186400002.0
2005-07-07 00:54:00,86.103,86.138,86.103,86.124,282900004.0
2005-07-07 00:55:00,86.093,86.142,86.093,86.142,202300002.0
2005-07-07 00:56:00,86.137,86.154,86.113,86.117,165799999.0
2005-07-07 00:57:00,86.127,86.151,86.117,86.151,290199998.0
2005-07-07 00:58:00,86.162,86.162,86.126,86.126,227800001.0
2005-07-07 00:59:00,86.129,86.153,86.114,86.142,232800004.0
2005-07-07 01:00:00,86.089,86.146,86.064,86.137,299099995.0
2005-07-07 01:01:00,86.112,86.145,86.112,86.142,259100001.0
2005-07-07 01:02:00,86.155,86.171,86.122,86.154,197400000.0
2005-07-07 01:03:00,86.157,86.157,86.118,86.134,196399998.0
2005-07-07 01:04:00,86.144,86.16,86.126,86.128,197400001.0
2005-07-07 01:05:00,86.145,86.166,86.126,86.166,210200005.0
2005-07-07 01:06:00,86.16,86.16,86.107,86.112,328899995.0
2005-07-07 01:07:00,86.117,86.14,86.098,86.113,305100003.0
2005-07-07 01:08:00,86.152,86.159,86.115,86.115,217400000.0
2005-07-07 01:09:00,86.118,86.141,86.108,86.138,179499998.0
2005-07-07 01:10:00,86.123,86.148,86.117,86.125,173000002.0
2005-07-07 01:11:00,86.133,86.148,86.115,86.132,155899996.0
2005-07-07 01:12:00,86.129,86.163,86.125,86.128,372600003.0
2005-07-07 01:13:00,86.129,86.154,86.109,86.139,177099998.0
2005-07-07 01:14:00,86.123,86.139,86.096,86.111,306099999.0
2005-07-07 01:15:00,86.109,86.154,86.098,86.098,378599999.0
2005-07-07 01:16:00,86.099,86.138,86.099,86.125,300199996.0
2005-07-07 01:17:00,86.115,86.14,86.096,86.112,234199995.0
2005-07-07 01:18:00,86.12,86.135,86.096,86.119,292199996.0
2005-07-07 01:19:00,86.136,86.136,86.089,86.089,87999998.0
2005-07-07 01:20:00,86.124,86.133,86.083,86.083,273100007.0
2005-07-07 01:21:00,86.128,86.128,86.083,86.089,218099998.0
2005-07-07 01:22:00,86.089,86.13,86.089,86.12,237599993.0
2005-07-07 01:23:00,86.118,86.137,86.101,86.104,171099997.0
2005-07-07 01:24:00,86.117,86.136,86.103,86.123,127399999.0
2005-07-07 01:25:00,86.125,86.153,86.115,86.126,215599998.0
2005-07-07 01:26:00,86.134,86.152,86.101,86.111,156899999.0
2005-07-07 01:27:00,86.094,86.142,86.094,86.129,228499996.0
2005-07-07 01:28:00,86.107,86.134,86.102,86.115,272299997.0
2005-07-07 01:29:00,86.075,86.155,86.075,86.155,281199994.0
2005-07-07 01:30:00,86.167,86.167,86.119,86.119,294000003.0
2005-07-07 01:31:00,86.108,86.158,86.107,86.158,195300002.0
2005-07-07 01:32:00,86.125,86.161,86.113,86.16,375599996.0
2005-07-07 01:33:00,86.148,86.15,86.116,86.135,315099995.0
2005-07-07 01:34:00,86.159,86.161,86.114,86.114,283900000.0
2005-07-07 01:35:00,86.121,86.14,86.105,86.119,258599993.0
2005-07-07 01:36:00,86.123,86.134,86.108,86.119,272800000.0
2005-07-07 01:37:00,86.13,86.141,86.104,86.116,194400000.0
2005-07-07 01:38:00,86.115,86.137,86.094,86.118,302499999.0
2005-07-07 01:39:00,86.106,86.125,86.098,86.101,313399995.0
2005-07-07 01:40:00,86.114,86.145,86.11,86.145,282499996.0
2005-07-07 01:41:00,86.134,86.151,86.115,86.138,275400001.0
2005-07-07 01:42:00,86.154,86.178,86.123,86.14,300000006.0
2005-07-07 01:43:00,86.137,86.137,86.107,86.107,165299997.0
2005-07-07 01:44:00,86.129,86.151,86.114,86.131,233199997.0
2005-07-07 01:45:00,86.149,86.159,86.118,86.159,267299998.0
2005-07-07 01:46:00,86.122,86.16,86.117,86.146,213800000.0
2005-07-07 01:47:00,86.121,86.156,86.113,86.142,164099997.0
2005-07-07 01:48:00,86.118,86.152,86.102,86.152,247799996.0
2005-07-07 01:49:00,86.127,86.151,86.123,86.151,307399999.0
2005-07-07 01:50:00,86.112,86.159,86.112,86.14,229200000.0
2005-07-07 01:51:00,86.134,86.17,86.125,86.151,241700000.0
2005-07-07 01:52:00,86.174,86.174,86.13,86.13,246699995.0
2005-07-07 01:53:00,86.14,86.159,86.125,86.149,190199998.0
2005-07-07 01:54:00,86.159,86.168,86.121,86.125,206899999.0
2005-07-07 01:55:00,86.133,86.155,86.113,86.115,213699997.0
2005-07-07 01:56:00,86.132,86.15,86.116,86.127,257499996.0
2005-07-07 01:57:00,86.149,86.153,86.113,86.127,376300000.0
2005-07-07 01:58:00,86.126,86.165,86.108,86.165,338099999.0
2005-07-07 01:59:00,86.144,86.161,86.11,86.153,290399999.0
2005-07-07 02:00:00,86.128,86.161,86.125,86.152,193899998.0
2005-07-07 02:01:00,86.144,86.153,86.118,86.124,250100002.0
2005-07-07 02:02:00,86.149,86.16,86.119,86.124,143200000.0
2005-07-07 02:03:00,86.121,86.157,86.111,86.128,251100001.0
2005-07-07 02:04:00,86.142,86.165,86.115,86.133,174600001.0
2005-07-07 02:05:00,86.122,86.165,86.122,86.156,231200002.0
2005-07-07 02:06:00,86.15,86.178,86.13,86.136,217200001.0
2005-07-07 02:07:00,86.152,86.156,86.115,86.119,269100001.0
2005-07-07 02:08:00,86.122,86.157,86.121,86.157,268299998.0
2005-07-07 02:09:00,86.117,86.143,86.077,86.107,304200000.0
2005-07-07 02:10:00,86.118,86.141,86.09,86.097,262800001.0
2005-07-07 02:11:00,86.09,86.144,86.064,86.118,221900000.0
2005-07-07 02:12:00,86.17,86.17,86.108,86.123,268299997.0
2005-07-07 02:13:00,86.088,86.11,86.063,86.097,174000000.0
2005-07-07 02:14:00,86.088,86.126,86.082,86.089,217100001.0
2005-07-07 02:15:00,86.108,86.131,86.094,86.102,279199999.0
2005-07-07 02:16:00,86.12,86.14,86.087,86.087,253600002.0
2005-07-07 02:17:00,86.097,86.11,86.076,86.105,350599996.0
2005-07-07 02:18:00,86.093,86.117,86.075,86.099,193900002.0
2005-07-07 02:19:00,86.107,86.113,86.069,86.082,135399999.0
2005-07-07 02:20:00,86.101,86.111,86.05,86.067,321300001.0
2005-07-07 02:21:00,86.079,86.101,86.048,86.048,337999997.0
2005-07-07 02:22:00,86.053,86.11,86.047,86.11,209500000.0
2005-07-07 02:23:00,86.102,86.116,86.085,86.11,185900000.0
2005-07-07 02:24:00,86.1,86.132,86.09,86.109,215500003.0
2005-07-07 02:25:00,86.1,86.116,86.087,86.11,215999998.0
2005-07-07 02:26:00,86.107,86.133,86.088,86.103,245199998.0
2005-07-07 02:27:00,86.127,86.134,86.094,86.111,291499998.0
2005-07-07 02:28:00,86.101,86.135,86.094,86.104,182699999.0
2005-07-07 02:29:00,86.082,86.12,86.071,86.101,222099998.0
2005-07-07 02:30:00,86.13,86.13,86.088,86.091,272199999.0
2005-07-07 02:31:00,86.098,86.117,86.085,86.088,92299999.0
2005-07-07 02:32:00,86.065,86.117,86.064,86.101,335100003.0
2005-07-07 02:33:00,86.106,86.116,86.085,86.107,122299999.0
2005-07-07 02:34:00,86.067,86.112,86.067,86.096,297900003.0
2005-07-07 02:35:00,86.078,86.107,86.071,86.085,286900003.0
2005-07-07 02:36:00,86.086,86.119,86.071,86.092,334699998.0
2005-07-07 02:37:00,86.094,86.11,86.064,86.096,221700000.0
2005-07-07 02:38:00,86.12,86.134,86.09,86.1,350100001.0
2005-07-07 02:39:00,86.061,86.103,86.061,86.086,325799999.0
2005-07-07 02:40:00,86.088,86.09,86.057,86.062,239399997.0
2005-07-07 02:41:00,86.068,86.104,86.062,86.08,326099999.0
2005-07-07 02:42:00,86.071,86.092,86.064,86.069,416999997.0
2005-07-07 02:43:00,86.06,86.085,86.038,86.047,288400000.0
2005-07-07 02:44:00,86.066,86.087,86.04,86.058,157499997.0
2005-07-07 02:45:00,86.075,86.075,86.029,86.041,110199999.0
2005-07-07 02:46:00,86.085,86.088,86.037,86.043,277599999.0
2005-07-07 02:47:00,86.051,86.079,86.039,86.059,289299997.0
2005-07-07 02:48:00,86.052,86.087,86.045,86.077,236500006.0
2005-07-07 02:49:00,86.079,86.088,86.03,86.03,237799996.0
2005-07-07 02:50:00,86.067,86.084,86.051,86.072,264799998.0
2005-07-07 02:51:00,86.065,86.086,86.045,86.086,274499999.0
2005-07-07 02:52:00,86.056,86.086,86.045,86.049,178699999.0
2005-07-07 02:53:00,86.06,86.1,86.06,86.1,259600000.0
2005-07-07 02:54:00,86.063,86.104,86.063,86.075,298199999.0
2005-07-07 02:55:00,86.087,86.087,86.056,86.056,228500000.0
2005-07-07 02:56:00,86.069,86.08,86.032,86.032,195799996.0
2005-07-07 02:57:00,86.046,86.09,86.046,86.067,311200001.0
2005-07-07 02:58:00,86.061,86.078,86.039,86.078,221400002.0
2005-07-07 02:59:00,86.048,86.081,86.041,86.06,305999998.0
2005-07-07 03:00:00,86.023,86.071,86.004,86.071,334499993.0
2005-07-07 03:01:00,86.063,86.084,86.032,86.062,160400000.0
2005-07-07 03:02:00,86.046,86.08,86.046,86.056,320699999.0
2005-07-07 03:03:00,86.056,86.073,86.03,86.059,318600003.0
2005-07-07 03:04:00,86.036,86.069,86.036,86.064,213199996.0
2005-07-07 03:05:00,86.059,86.074,86.024,86.035,291800000.0
2005-07-07 03:06:00,86.07,86.078,86.038,86.066,303799994.0
2005-07-07 03:07:00,86.065,86.065,86.018,86.031,209299999.0
2005-07-07 03:08:00,86.05,86.079,86.035,86.048,339400000.0
2005-07-07 03:09:00,86.052,86.081,86.04,86.049,159099999.0
2005-07-07 03:10:00,86.061,86.066,86.029,86.048,293499997.0
2005-07-07 03:11:00,86.053,86.064,86.029,86.048,361499998.0
2005-07-07 03:12:00,86.039,86.058,86.037,86.055,123800001.0
2005-07-07 03:13:00,86.034,86.08,86.034,86.062,317000000.0
2005-07-07 03:14:00,86.058,86.084,86.031,86.044,244299997.0
2005-07-07 03:15:00,86.05,86.061,86.024,86.061,207999997.0
2005-07-07 03:16:00,86.025,86.055,86.016,86.055,160499998.0
2005-07-07 03:17:00,86.052,86.068,86.017,86.028,195399999.0
2005-07-07 03:18:00,86.026,86.062,86.023,86.062,97100001.0
2005-07-07 03:19:00,86.03,86.063,86.03,86.043,147899999.0
2005-07-07 03:20:00,86.06,86.066,86.036,86.057,174599999.0
2005-07-07 03:21:00,86.054,86.074,86.027,86.045,355000003.0
2005-07-07 03:22:00,86.027,86.064,86.022,86.064,249100002.0
2005-07-07 03:23:00,86.047,86.07,86.031,86.045,240900002.0
2005-07-07 03:24:00,86.042,86.061,86.019,86.041,295199998.0
2005-07-07 03:25:00,86.035,86.05,86.014,86.03,397099999.0
2005-07-07 03:26:00,86.052,86.068,86.036,86.039,293899997.0
2005-07-07 03:27:00,86.026,86.059,86.019,86.043,344200002.0
2005-07-07 03:28:00,86.037,86.059,86.006,86.012,238599997.0
2005-07-07 03:29:00,86.001,86.062,86.001,86.041,303199995.0
2005-07-07 03:30:00,86.035,86.069,86.026,86.028,293099998.0
2005-07-07 03:31:00,86.051,86.071,86.026,86.071,297299996.0
2005-07-07 03:32:00,86.045,86.061,86.015,86.03,308799998.0
2005-07-07 03:33:00,86.06,86.104,86.05,86.07,360999999.0
2005-07-07 03:34:00,86.069,86.101,86.064,86.098,256900000.0
2005-07-07 03:35:00,86.075,86.121,86.057,86.099,238000002.0
2005-07-07 03:36:00,86.093,86.121,86.073,86.097,328100000.0
2005-07-07 03:37:00,86.086,86.1,86.06,86.06,251999998.0
2005-07-07 03:38:00,86.108,86.108,86.059,86.077,226700001.0
2005-07-07 03:39:00,86.058,86.093,86.04,86.058,339900003.0
2005-07-07 03:40:00,86.092,86.095,86.045,86.048,144599997.0
2005-07-07 03:41:00,86.064,86.071,86.023,86.023,227299997.0
2005-07-07 03:42:00,86.053,86.085,86.042,86.069,222699997.0
2005-07-07 03:43:00,86.019,86.075,86.016,86.05,335600004.0
2005-07-07 03:44:00,86.038,86.075,86.022,86.043,197499998.0
2005-07-07 03:45:00,86.04,86.081,86.033,86.048,293500007.0
2005-07-07 03:46:00,86.038,86.076,86.038,86.072,236999998.0
2005-07-07 03:47:00,86.063,86.086,86.047,86.048,214699997.0
2005-07-07 03:48:00,86.053,86.081,86.045,86.055,322899997.0
2005-07-07 03:49:00,86.082,86.082,86.043,86.046,229200007.0
2005-07-07 03:50:00,86.077,86.097,86.042,86.068,282099995.0
2005-07-07 03:51:00,86.064,86.082,86.04,86.055,194099995.0
2005-07-07 03:52:00,86.039,86.069,86.028,86.065,376999996.0
2005-07-07 03:53:00,86.068,86.073,86.026,86.03,235699998.0
2005-07-07 03:54:00,86.062,86.085,86.024,86.024,237799999.0
2005-07-07 03:55:00,86.035,86.064,86.016,86.03,415500002.0
2005-07-07 03:56:00,86.033,86.054,86.025,86.045,323799997.0
2005-07-07 03:57:00,86.022,86.048,86.006,86.029,219099997.0
2005-07-07 03:58:00,86.018,86.068,86.018,86.041,248299995.0
2005-07-07 03:59:00,86.027,86.06,86.021,86.035,328900000.0
2005-07-07 04:00:00,86.05,86.061,86.027,86.061,220900000.0
2005-07-07 04:01:00,86.065,86.069,86.031,86.034,217999999.0
2005-07-07 04:02:00,86.048,86.064,86.027,86.039,167300000.0
2005-07-07 04:03:00,86.047,86.063,86.024,86.024,226600001.0
2005-07-07 04:04:00,86.051,86.071,86.03,86.06,151600002.0
2005-07-07 04:05:00,86.067,86.078,86.04,86.04,250599998.0
2005-07-07 04:06:00,86.024,86.063,86.009,86.027,193499999.0
2005-07-07 04:07:00,86.045,86.073,86.031,86.038,266499998.0
2005-07-07 04:08:00,86.008,86.038,85.995,86.031,115899998.0
2005-07-07 04:09:00,86.037,86.049,86.01,86.018,244499999.0
2005-07-07 04:10:00,86.038,86.058,86.021,86.043,269399999.0
2005-07-07 04:11:00,86.027,86.066,86.027,86.044,444699994.0
2005-07-07 04:12:00,86.06,86.071,86.037,86.037,285499999.0
2005-07-07 04:13:00,86.05,86.061,86.035,86.049,233000002.0
2005-07-07 04:14:00,86.107,86.117,86.037,86.042,360300002.0
2005-07-07 04:15:00,86.048,86.059,86.03,86.04,235300004.0
2005-07-07 04:16:00,86.033,86.067,86.017,86.044,188400001.0
2005-07-07 04:17:00,86.046,86.061,86.022,86.055,342600003.0
2005-07-07 04:18:00,86.055,86.055,86.013,86.018,246800000.0
2005-07-07 04:19:00,86.047,86.06,86.016,86.018,285300000.0
2005-07-07 04:20:00,86.02,86.059,85.999,86.013,315999997.0
2005-07-07 04:21:00,86.038,86.051,86.004,86.015,110099998.0
2005-07-07 04:22:00,86.031,86.054,86.02,86.054,289800000.0
2005-07-07 04:23:00,86.037,86.06,86.023,86.023,245500001.0
2005-07-07 04:24:00,86.037,86.048,86.006,86.016,164400001.0
2005-07-07 04:25:00,86.016,86.031,85.999,85.999,236799997.0
2005-07-07 04:26:00,86.01,86.046,85.993,86.036,239300000.0
2005-07-07 04:27:00,86.016,86.045,86.008,86.019,347999998.0
2005-07-07 04:28:00,86.029,86.045,86.009,86.019,186800001.0
2005-07-07 04:29:00,86.032,86.046,85.999,86.01,226499998.0
2005-07-07 04:30:00,86.046,86.05,86.008,86.038,247600001.0
2005-07-07 04:31:00,86.051,86.067,86.022,86.037,315599997.0
2005-07-07 04:32:00,86.046,86.064,86.023,86.035,125900000.0
2005-07-07 04:33:00,86.024,86.044,86.007,86.044,205700003.0
2005-07-07 04:34:00,86.012,86.064,86.012,86.04,215800000.0
2005-07-07 04:35:00,86.047,86.048,86.015,86.025,285699999.0
2005-07-07 04:36:00,86.06,86.067,86.019,86.03,259100002.0
2005-07-07 04:37:00,86.023,86.062,86.018,86.028,166399998.0
2005-07-07 04:38:00,86.054,86.07,86.031,86.058,200799996.0
2005-07-07 04:39:00,86.054,86.068,86.005,86.035,288699998.0
2005-07-07 04:40:00,86.037,86.053,86.013,86.038,248699995.0
2005-07-07 04:41:00,86.028,86.058,86.016,86.024,199000000.0
2005-07-07 04:42:00,86.013,86.044,86.0,86.026,173500000.0
2005-07-07 04:43:00,86.013,86.037,86.002,86.012,168200001.0
2005-07-07 04:44:00,86.013,86.031,86.001,86.004,290000004.0
2005-07-07 04:45:00,86.042,86.042,85.987,86.014,179700000.0
2005-07-07 04:46:00,86.023,86.03,85.986,86.002,277100001.0
2005-07-07 04:47:00,85.993,86.025,85.975,85.985,280099996.0
2005-07-07 04:48:00,85.995,86.022,85.983,86.001,230900000.0
2005-07-07 04:49:00,86.002,86.02,85.986,86.018,235299999.0
2005-07-07 04:50:00,86.005,86.021,85.989,85.998,248099998.0
2005-07-07 04:51:00,85.983,86.03,85.983,86.009,247199998.0
2005-07-07 04:52:00,86.019,86.023,85.986,85.994,237599999.0
2005-07-07 04:53:00,86.022,86.028,85.992,85.997,264099998.0
2005-07-07 04:54:00,86.0,86.024,85.985,85.993,232499998.0
2005-07-07 04:55:00,85.971,86.015,85.963,86.015,240700000.0
2005-07-07 04:56:00,85.978,86.009,85.968,86.001,289800002.0
2005-07-07 04:57:00,85.993,86.017,85.983,86.012,272099997.0
2005-07-07 04:58:00,86.004,86.007,85.97,85.995,261000003.0
2005-07-07 04:59:00,85.993,86.028,85.983,85.997,338299995.0
2005-07-07 05:00:00,86.009,86.012,85.98,85.996,183500001.0
2005-07-07 05:01:00,85.988,86.014,85.957,85.989,267300000.0
2005-07-07 05:02:00,86.007,86.013,85.958,85.977,143200001.0
2005-07-07 05:03:00,85.976,86.013,85.976,85.995,223799999.0
2005-07-07 05:04:00,85.988,86.028,85.988,86.016,269100000.0
2005-07-07 05:05:00,86.015,86.033,85.999,86.021,204399999.0
2005-07-07 05:06:00,86.013,86.046,86.005,86.046,149899999.0
2005-07-07 05:07:00,86.05,86.07,86.021,86.032,199400001.0
2005-07-07 05:08:00,86.031,86.057,86.021,86.057,161400002.0
2005-07-07 05:09:00,86.046,86.067,86.022,86.027,319100001.0
2005-07-07 05:10:00,86.069,86.069,86.032,86.047,188500000.0
2005-07-07 05:11:00,86.046,86.071,86.03,86.065,355000000.0
2005-07-07 05:12:00,86.055,86.073,86.035,86.065,251300000.0
2005-07-07 05:13:00,86.043,86.071,86.025,86.048,221199997.0
2005-07-07 05:14:00,86.038,86.071,86.031,86.071,242999999.0
2005-07-07 05:15:00,86.055,86.068,86.038,86.068,239000000.0
2005-07-07 05:16:00,86.072,86.099,86.055,86.082,262999999.0
2005-07-07 05:17:00,86.068,86.092,86.049,86.074,177799999.0
2005-07-07 05:18:00,86.095,86.095,86.047,86.071,451999998.0
2005-07-07 05:19:00,86.1,86.109,86.056,86.073,199599998.0
2005-07-07 05:20:00,86.097,86.098,86.061,86.065,211400000.0
2005-07-07 05:21:00,86.073,86.088,86.044,86.044,86900000.0
2005-07-07 05:22:00,86.075,86.104,86.058,86.07,287399997.0
2005-07-07 05:23:00,86.071,86.103,86.068,86.085,348600005.0
2005-07-07 05:24:00,86.079,86.107,86.056,86.067,134599999.0
2005-07-07 05:25:00,86.085,86.098,86.055,86.093,253400003.0
2005-07-07 05:26:00,86.071,86.113,86.071,86.097,297800000.0
2005-07-07 05:27:00,86.088,86.109,86.074,86.083,260299996.0
2005-07-07 05:28:00,86.046,86.079,86.046,86.076,192400001.0
2005-07-07 05:29:00,86.045,86.076,86.026,86.045,179700000.0
2005-07-07 05:30:00,86.022,86.083,86.022,86.047,227399994.0
2005-07-07 05:31:00,86.031,86.062,86.029,86.042,242700001.0
2005-07-07 05:32:00,86.059,86.069,86.032,86.056,264800001.0
2005-07-07 05:33:00,86.035,86.07,86.035,86.045,311200001.0
2005-07-07 05:34:00,86.05,86.072,86.035,86.036,135800000.0
2005-07-07 05:35:00,86.024,86.054,86.024,86.049,112800000.0
2005-07-07 05:36:00,86.037,86.063,86.028,86.042,285899999.0
2005-07-07 05:37:00,86.043,86.064,86.031,86.038,156399999.0
2005-07-07 05:38:00,86.027,86.052,86.024,86.038,214200001.0
2005-07-07 05:39:00,86.033,86.05,86.011,86.014,285700001.0
2005-07-07 05:40:00,86.026,86.046,86.003,86.039,376799998.0
2005-07-07 05:41:00,86.042,86.052,86.008,86.014,309299998.0
2005-07-07 05:42:00,86.022,86.054,86.014,86.054,277600000.0
2005-07-07 05:43:00,86.033,86.052,86.009,86.047,187099999.0
2005-07-07 05:44:00,86.025,86.065,86.016,86.035,274200001.0
2005-07-07 05:45:00,86.042,86.054,86.01,86.028,358600000.0
2005-07-07 05:46:00,86.018,86.062,86.014,86.04,240199997.0
2005-07-07 05:47:00,86.029,86.068,85.982,86.05,349900003.0
2005-07-07 05:48:00,86.041,86.07,86.017,86.029,269299999.0
2005-07-07 05:49:00,86.041,86.059,86.011,86.026,211200000.0
2005-07-07 05:50:00,86.029,86.057,85.996,86.02,297100001.0
2005-07-07 05:51:00,86.02,86.039,86.012,86.037,293999997.0
2005-07-07 05:52:00,86.02,86.049,86.02,86.037,215199997.0
2005-07-07 05:53:00,86.031,86.054,86.021,86.034,185299998.0
2005-07-07 05:54:00,86.03,86.033,85.998,85.998,189600000.0
2005-07-07 05:55:00,85.989,86.043,85.989,86.032,162999998.0
2005-07-07 05:56:00,85.998,86.025,85.99,86.006,342299999.0
2005-07-07 05:57:00,85.99,86.027,85.99,86.004,230899999.0
2005-07-07 05:58:00,86.001,86.03,85.994,86.002,290600000.0
2005-07-07 05:59:00,86.001,86.044,86.0,86.03,305100003.0
2005-07-07 06:00:00,86.038,86.061,86.014,86.022,247899996.0
2005-07-07 06:01:00,86.04,86.079,86.02,86.029,255699998.0
2005-07-07 06:02:00,86.075,86.085,86.04,86.077,283600003.0
2005-07-07 06:03:00,86.07,86.084,86.034,86.049,190000001.0
2005-07-07 06:04:00,86.061,86.086,86.044,86.047,259300001.0
2005-07-07 06:05:00,86.032,86.067,86.032,86.051,385199998.0
2005-07-07 06:06:00,86.041,86.057,86.019,86.038,359799996.0
2005-07-07 06:07:00,86.037,86.065,86.017,86.051,356500007.0
2005-07-07 06:08:00,86.054,86.057,86.024,86.033,281000000.0
2005-07-07 06:09:00,86.072,86.079,86.038,86.056,281499998.0
2005-07-07 06:10:00,86.043,86.074,86.033,86.047,177800001.0
2005-07-07 06:11:00,86.039,86.061,86.023,86.039,264499999.0
2005-07-07 06:12:00,86.059,86.069,86.026,86.052,203800002.0
2005-07-07 06:13:00,86.03,86.062,86.021,86.047,331200002.0
2005-07-07 06:14:00,86.039,86.05,86.013,86.013,194000001.0
2005-07-07 06:15:00,86.033,86.066,86.021,86.037,146699998.0
2005-07-07 06:16:00,86.055,86.066,86.034,86.055,190200002.0
2005-07-07 06:17:00,86.048,86.082,86.03,86.064,253400003.0
2005-07-07 06:18:00,86.051,86.072,86.032,86.05,115100000.0
2005-07-07 06:19:00,86.066,86.066,86.037,86.04,161999998.0
2005-07-07 06:20:00,86.048,86.07,86.033,86.033,194000000.0
2005-07-07 06:21:00,86.06,86.082,86.038,86.082,304500000.0
2005-07-07 06:22:00,86.069,86.069,86.025,86.05,209800002.0
2005-07-07 06:23:00,86.027,86.064,86.024,86.041,224999997.0
2005-07-07 06:24:00,86.045,86.063,86.024,86.044,242899996.0
2005-07-07 06:25:00,86.043,86.056,86.009,86.014,306499997.0
2005-07-07 06:26:00,86.021,86.038,86.003,86.037,295899995.0
2005-07-07 06:27:00,86.029,86.054,86.017,86.038,108399999.0
2005-07-07 06:28:00,86.035,86.047,85.991,86.006,225500001.0
2005-07-07 06:29:00,86.022,86.043,86.001,86.021,254799996.0
2005-07-07 06:30:00,86.03,86.048,85.999,86.023,210000000.0
2005-07-07 06:31:00,86.037,86.041,86.01,86.041,329400001.0
2005-07-07 06:32:00,86.052,86.052,86.018,86.048,266600000.0
2005-07-07 06:33:00,86.026,86.062,86.018,86.062,226300001.0
2005-07-07 06:34:00,86.038,86.063,86.023,86.055,279999997.0
2005-07-07 06:35:00,86.064,86.072,86.039,86.041,256200002.0
2005-07-07 06:36:00,86.067,86.067,86.022,86.022,200000002.0
2005-07-07 06:37:00,86.051,86.065,86.036,86.047,319699998.0
2005-07-07 06:38:00,86.024,86.065,86.016,86.038,412199999.0
2005-07-07 06:39:00,86.041,86.067,86.028,86.048,307100004.0
2005-07-07 06:40:00,86.048,86.068,86.032,86.054,249799995.0
2005-07-07 06:41:00,86.042,86.056,86.018,86.039,254700000.0
2005-07-07 06:42:00,86.03,86.056,86.008,86.02,195100001.0
2005-07-07 06:43:00,86.041,86.063,86.03,86.054,272700002.0
2005-07-07 06:44:00,86.028,86.072,86.022,86.051,216399997.0
2005-07-07 06:45:00,86.043,86.06,86.021,86.045,250000004.0
2005-07-07 06:46:00,86.042,86.068,86.032,86.039,299299994.0
2005-07-07 06:47:00,86.075,86.075,86.041,86.041,274600002.0
2005-07-07 06:48:00,86.03,86.062,86.025,86.042,371000001.0
2005-07-07 06:49:00,86.028,86.057,86.015,86.025,219700000.0
2005-07-07 06:50:00,86.018,86.068,86.016,86.065,346199998.0
2005-07-07 06:51:00,86.054,86.075,86.019,86.029,283299999.0
2005-07-07 06:52:00,86.049,86.075,86.017,86.042,136099999.0
2005-07-07 06:53:00,86.06,86.06,86.026,86.039,317799998.0
2005-07-07 06:54:00,86.067,86.068,86.036,86.048,228800002.0
2005-07-07 06:55:00,86.067,86.069,86.02,86.02,228500003.0
2005-07-07 06:56:00,86.057,86.057,86.007,86.027,424200001.0
2005-07-07 06:57:00,86.043,86.052,86.015,86.044,321599995.0
2005-07-07 06:58:00,86.043,86.061,86.01,86.044,242199999.0
2005-07-07 06:59:00,86.023,86.059,86.004,86.043,209100003.0
2005-07-07 07:00:00,86.014,86.048,86.014,86.016,399899995.0
2005-07-07 07:01:00,86.043,86.071,86.025,86.051,273699999.0
2005-07-07 07:02:00,86.038,86.056,86.014,86.033,301599998.0
2005-07-07 07:03:00,86.06,86.069,86.021,86.033,236500001.0
2005-07-07 07:04:00,86.052,86.062,86.024,86.03,270900000.0
2005-07-07 07:05:00,86.037,86.063,86.019,86.037,117800001.0
2005-07-07 07:06:00,86.039,86.074,86.028,86.062,167299999.0
2005-07-07 07:07:00,86.051,86.069,86.035,86.042,259300001.0
2005-07-07 07:08:00,86.041,86.062,86.014,86.036,210599998.0
2005-07-07 07:09:00,86.026,86.063,86.02,86.022,196899999.0
2005-07-07 07:10:00,86.059,86.059,86.014,86.031,156799999.0
2005-07-07 07:11:00,86.023,86.043,86.002,86.035,176900000.0
2005-07-07 07:12:00,86.039,86.043,86.004,86.027,313999999.0
2005-07-07 07:13:00,86.036,86.053,85.997,86.026,310800004.0
2005-07-07 07:14:00,86.016,86.051,86.013,86.04,278500000.0
2005-07-07 07:15:00,86.063,86.063,85.998,86.008,193599996.0
2005-07-07 07:16:00,86.01,86.04,85.985,86.014,339699997.0
2005-07-07 07:17:00,85.996,86.035,85.996,86.019,249600000.0
2005-07-07 07:18:00,86.012,86.036,86.002,86.022,121699999.0
2005-07-07 07:19:00,86.02,86.046,86.014,86.025,241599999.0
2005-07-07 07:20:00,86.042,86.054,86.025,86.026,142600002.0
2005-07-07 07:21:00,86.023,86.053,86.013,86.053,182000000.0
2005-07-07 07:22:00,86.019,86.045,85.996,86.032,241200001.0
2005-07-07 07:23:00,86.042,86.042,85.999,86.014,387999999.0
2005-07-07 07:24:00,86.03,86.04,86.007,86.033,267200002.0
2005-07-07 07:25:00,86.023,86.05,86.012,86.015,202700000.0
2005-07-07 07:26:00,86.057,86.072,86.015,86.053,271000002.0
2005-07-07 07:27:00,86.041,86.062,86.02,86.027,181000000.0
2005-07-07 07:28:00,86.037,86.059,86.019,86.039,204799998.0
2005-07-07 07:29:00,86.051,86.057,86.025,86.031,258399997.0
2005-07-07 07:30:00,86.078,86.078,86.036,86.036,108500000.0
2005-07-07 07:31:00,86.036,86.062,86.026,86.032,241299999.0
2005-07-07 07:32:00,86.033,86.053,86.016,86.026,303800002.0
2005-07-07 07:33:00,86.036,86.055,86.012,86.035,197999999.0
2005-07-07 07:34:00,86.057,86.061,86.026,86.035,158900001.0
2005-07-07 07:35:00,86.033,86.05,86.023,86.048,282900000.0
2005-07-07 07:36:00,86.025,86.062,86.025,86.061,332400001.0
2005-07-07 07:37:00,86.062,86.064,86.03,86.035,206799996.0
2005-07-07 07:38:00,86.03,86.043,86.012,86.028,312099998.0
2005-07-07 07:39:00,86.056,86.072,86.025,86.044,302499999.0
2005-07-07 07:40:00,86.053,86.072,86.026,86.035,346100004.0
2005-07-07 07:41:00,86.069,86.072,86.03,86.035,224599996.0
2005-07-07 07:42:00,86.04,86.069,86.03,86.053,213800003.0
2005-07-07 07:43:00,86.069,86.069,86.025,86.03,249300000.0
2005-07-07 07:44:00,86.055,86.069,86.027,86.054,129499998.0
2005-07-07 07:45:00,86.044,86.059,86.021,86.029,241899997.0
2005-07-07 07:46:00,86.06,86.066,86.024,86.024,235000001.0
2005-07-07 07:47:00,86.032,86.043,86.012,86.026,349199998.0
2005-07-07 07:48:00,86.035,86.055,86.016,86.016,356899998.0
2005-07-07 07:49:00,86.009,86.058,86.009,86.05,231299996.0
2005-07-07 07:50:00,86.031,86.045,86.013,86.023,357500003.0
2005-07-07 07:51:00,86.035,86.068,86.026,86.045,253400001.0
2005-07-07 07:52:00,86.035,86.073,86.025,86.032,215599999.0
2005-07-07 07:53:00,86.044,86.067,86.011,86.022,179800000.0
2005-07-07 07:54:00,86.059,86.063,86.019,86.019,208000001.0
2005-07-07 07:55:00,86.04,86.056,86.012,86.027,217499996.0
2005-07-07 07:56:00,86.013,86.049,86.013,86.028,308899993.0
2005-07-07 07:57:00,86.007,86.031,85.981,85.991,282800001.0
2005-07-07 07:58:00,86.019,86.037,86.004,86.036,244199997.0
2005-07-07 07:59:00,86.042,86.053,85.986,85.986,131499999.0
2005-07-07 08:00:00,86.004,86.056,86.002,86.03,261099999.0
2005-07-07 08:01:00,86.04,86.063,86.023,86.025,259000000.0
2005-07-07 08:02:00,86.08,86.083,86.017,86.033,222399997.0
2005-07-07 08:03:00,86.043,86.067,85.999,86.033,275099998.0
2005-07-07 08:04:00,86.037,86.06,86.026,86.056,204300003.0
2005-07-07 08:05:00,86.032,86.06,86.022,86.032,204599997.0
2005-07-07 08:06:00,86.016,86.056,86.016,86.036,156500004.0
2005-07-07 08:07:00,86.024,86.068,86.01,86.041,294699997.0
2005-07-07 08:08:00,86.048,86.07,86.022,86.045,282199998.0
2005-07-07 08:09:00,86.057,86.071,86.037,86.045,177699998.0
2005-07-07 08:10:00,86.061,86.061,86.027,86.054,141900002.0
2005-07-07 08:11:00,86.058,86.058,85.984,85.984,177700001.0
2005-07-07 08:12:00,86.027,86.03,86.003,86.022,221600003.0
2005-07-07 08:13:00,86.011,86.035,85.981,85.995,275400001.0
2005-07-07 08:14:00,86.0,86.069,85.986,85.988,457400000.0
2005-07-07 08:15:00,86.015,86.043,85.992,86.011,259100004.0
2005-07-07 08:16:00,85.972,86.033,85.935,85.997,397999996.0
2005-07-07 08:17:00,86.031,86.05,86.005,86.019,275900000.0
2005-07-07 08:18:00,86.006,86.046,86.006,86.029,258199999.0
2005-07-07 08:19:00,86.035,86.044,86.001,86.01,112200000.0
2005-07-07 08:20:00,86.006,86.036,85.987,86.004,317399999.0
2005-07-07 08:21:00,86.005,86.029,85.993,86.015,297100003.0
2005-07-07 08:22:00,85.992,86.031,85.991,86.026,153700000.0
2005-07-07 08:23:00,85.992,86.026,85.992,85.997,288600003.0
2005-07-07 08:24:00,86.006,86.02,85.985,86.003,282600001.0
2005-07-07 08:25:00,85.978,86.019,85.978,86.019,154600000.0
2005-07-07 08:26:00,86.032,86.034,86.006,86.008,196300002.0
2005-07-07 08:27:00,86.005,86.035,85.987,85.997,327400005.0
2005-07-07 08:28:00,86.006,86.044,85.989,86.019,267399997.0
2005-07-07 08:29:00,86.037,86.039,86.009,86.025,258900000.0
2005-07-07 08:30:00,86.033,86.059,86.006,86.02,221000000.0
2005-07-07 08:31:00,86.033,86.055,86.014,86.028,219400000.0
2005-07-07 08:32:00,86.023,86.049,86.005,86.027,282499997.0
2005-07-07 08:33:00,86.0,86.048,85.99,86.004,288100003.0
2005-07-07 08:34:00,86.049,86.054,86.015,86.032,371499998.0
2005-07-07 08:35:00,86.039,86.065,86.02,86.061,309700005.0
2005-07-07 08:36:00,86.022,86.061,86.015,86.036,307400000.0
2005-07-07 08:37:00,86.036,86.057,86.029,86.036,217999996.0
2005-07-07 08:38:00,86.045,86.066,86.022,86.031,260799996.0
2005-07-07 08:39:00,86.022,86.077,86.022,86.072,250200001.0
2005-07-07 08:40:00,86.023,86.078,86.017,86.065,193199997.0
2005-07-07 08:41:00,86.029,86.054,86.024,86.051,258499999.0
2005-07-07 08:42:00,86.049,86.067,86.022,86.025,271499999.0
2005-07-07 08:43:00,86.023,86.058,86.017,86.045,265999996.0
2005-07-07 08:44:00,86.08,86.08,86.034,86.034,213799999.0
2005-07-07 08:45:00,86.07,86.102,86.057,86.067,268000004.0
2005-07-07 08:46:00,86.073,86.085,86.042,86.045,286199997.0
2005-07-07 08:47:00,86.056,86.063,86.025,86.025,236700000.0
2005-07-07 08:48:00,86.056,86.078,86.034,86.05,187499999.0
2005-07-07 08:49:00,86.038,86.053,86.019,86.019,220999999.0
2005-07-07 08:50:00,86.012,86.044,85.985,86.0,251899999.0
2005-07-07 08:51:00,85.992,86.036,85.979,86.014,206499998.0
2005-07-07 08:52:00,86.037,86.057,85.986,85.994,217399997.0
2005-07-07 08:53:00,86.01,86.038,85.978,85.996,182300000.0
2005-07-07 08:54:00,86.012,86.048,86.006,86.014,139499996.0
2005-07-07 08:55:00,86.006,86.033,85.989,86.006,95000001.0
2005-07-07 08:56:00,86.025,86.038,85.994,85.994,221800006.0
2005-07-07 08:57:00,85.99,86.034,85.99,85.999,246999997.0
2005-07-07 08:58:00,86.039,86.079,86.013,86.019,188900001.0
2005-07-07 08:59:00,86.006,86.038,86.0,86.023,142199999.0
2005-07-07 09:00:00,86.059,86.069,86.023,86.059,282200002.0
2005-07-07 09:01:00,86.048,86.053,86.008,86.008,302700003.0
2005-07-07 09:02:00,86.022,86.044,85.989,85.995,170300000.0
2005-07-07 09:03:00,85.996,86.023,85.983,86.003,228500001.0
2005-07-07 09:04:00,85.997,86.052,85.991,86.027,251899998.0
2005-07-07 09:05:00,86.018,86.042,86.011,86.039,200599995.0
2005-07-07 09:06:00,86.03,86.045,85.992,86.013,250499999.0
2005-07-07 09:07:00,86.012,86.065,86.005,86.052,119399999.0
2005-07-07 09:08:00,86.038,86.083,86.023,86.051,233200002.0
2005-07-07 09:09:00,86.075,86.085,86.048,86.068,196600003.0
2005-07-07 09:10:00,86.07,86.109,86.055,86.085,200100001.0
2005-07-07 09:11:00,86.08,86.113,86.061,86.092,212600000.0
2005-07-07 09:12:00,86.109,86.137,86.066,86.123,250100002.0
2005-07-07 09:13:00,86.142,86.158,86.076,86.128,229600001.0
2005-07-07 09:14:00,86.129,86.152,86.083,86.102,202799999.0
2005-07-07 09:15:00,86.116,86.127,86.082,86.102,183700002.0
2005-07-07 09:16:00,86.09,86.116,86.054,86.054,336999997.0
2005-07-07 09:17:00,86.067,86.104,86.06,86.076,174699998.0
2005-07-07 09:18:00,86.07,86.107,86.059,86.061,264900002.0
2005-07-07 09:19:00,86.066,86.138,86.045,86.093,255299998.0
2005-07-07 09:20:00,86.102,86.132,86.075,86.105,289399997.0
2005-07-07 09:21:00,86.11,86.127,86.078,86.078,249200005.0
2005-07-07 09:22:00,86.064,86.121,86.064,86.104,238899996.0
2005-07-07 09:23:00,86.079,86.111,86.07,86.085,177199999.0
2005-07-07 09:24:00,86.095,86.12,86.078,86.098,278099998.0
2005-07-07 09:25:00,86.086,86.115,86.062,86.085,249799999.0
2005-07-07 09:26:00,86.079,86.109,86.074,86.076,234900001.0
2005-07-07 09:27:00,86.079,86.107,86.062,86.073,225700002.0
2005-07-07 09:28:00,86.063,86.105,86.048,86.074,408799994.0
2005-07-07 09:29:00,86.079,86.095,86.058,86.073,231499998.0
2005-07-07 09:30:00,86.07,86.097,86.051,86.06,207300000.0
2005-07-07 09:31:00,86.073,86.096,86.044,86.048,254100004.0
2005-07-07 09:32:00,86.067,86.085,86.039,86.05,285600001.0
2005-07-07 09:33:00,86.056,86.07,86.025,86.042,226900000.0
2005-07-07 09:34:00,86.039,86.058,86.021,86.026,198400002.0
2005-07-07 09:35:00,86.046,86.083,86.045,86.058,166300002.0
2005-07-07 09:36:00,86.07,86.08,86.042,86.046,343300004.0
2005-07-07 09:37:00,86.055,86.088,86.04,86.051,265300001.0
2005-07-07 09:38:00,86.063,86.074,86.038,86.065,225899997.0
2005-07-07 09:39:00,86.057,86.077,86.03,86.057,316599999.0
2005-07-07 09:40:00,86.033,86.086,86.029,86.075,175899997.0
2005-07-07 09:41:00,86.066,86.081,86.039,86.065,243999998.0
2005-07-07 09:42:00,86.1,86.102,86.041,86.063,357800000.0
2005-07-07 09:43:00,86.054,86.074,86.045,86.063,202700000.0
2005-07-07 09:44:00,86.07,86.1,86.052,86.067,196799998.0
2005-07-07 09:45:00,86.095,86.121,86.083,86.121,195100001.0
2005-07-07 09:46:00,86.117,86.131,86.092,86.092,215199996.0
2005-07-07 09:47:00,86.086,86.119,86.078,86.088,230500003.0
2005-07-07 09:48:00,86.102,86.11,86.056,86.066,225199999.0
2005-07-07 09:49:00,86.084,86.094,86.033,86.048,215999999.0
2005-07-07 09:50:00,86.045,86.078,86.038,86.044,247900000.0
2005-07-07 09:51:00,86.049,86.076,86.018,86.034,252900001.0
2005-07-07 09:52:00,86.074,86.074,86.035,86.045,246299997.0
2005-07-07 09:53:00,86.053,86.072,86.031,86.072,75000000.0
2005-07-07 09:54:00,86.095,86.095,86.028,86.028,165799998.0
2005-07-07 09:55:00,86.014,86.068,86.014,86.035,131199999.0
2005-07-07 09:56:00,86.047,86.061,86.031,86.044,221399995.0
2005-07-07 09:57:00,86.025,86.054,86.007,86.019,394799999.0
2005-07-07 09:58:00,86.023,86.053,85.999,86.015,190099998.0
2005-07-07 09:59:00,86.047,86.064,86.006,86.006,222800000.0
2005-07-07 10:00:00,86.049,86.063,86.017,86.042,257900002.0
2005-07-07 10:01:00,86.027,86.065,86.011,86.03,374200006.0
2005-07-07 10:02:00,86.021,86.025,85.986,86.018,214700000.0
2005-07-07 10:03:00,86.003,86.033,85.992,86.01,231700002.0
2005-07-07 10:04:00,85.984,86.022,85.982,85.989,261699998.0
2005-07-07 10:05:00,85.972,86.019,85.962,86.009,275899997.0
2005-07-07 10:06:00,85.996,86.041,85.983,85.99,299900001.0
2005-07-07 10:07:00,85.991,86.033,85.979,86.016,340699999.0
2005-07-07 10:08:00,85.976,86.045,85.975,86.027,185599997.0
2005-07-07 10:09:00,85.986,86.032,85.986,86.0,258500000.0
2005-07-07 10:10:00,85.946,86.021,85.946,86.005,262399997.0
2005-07-07 10:11:00,86.015,86.028,85.996,86.017,147399999.0
2005-07-07 10:12:00,86.048,86.048,85.987,85.987,297500002.0
2005-07-07 10:13:00,85.996,86.02,85.982,86.015,242399999.0
2005-07-07 10:14:00,86.005,86.025,85.983,85.983,211600002.0
2005-07-07 10:15:00,86.019,86.019,85.971,85.974,247599998.0
2005-07-07 10:16:00,85.976,86.02,85.963,85.994,277700003.0
2005-07-07 10:17:00,85.986,86.035,85.986,86.001,240800000.0
2005-07-07 10:18:00,86.004,86.026,85.992,86.008,155599998.0
2005-07-07 10:19:00,85.99,86.028,85.99,86.023,236600001.0
2005-07-07 10:20:00,86.005,86.069,86.005,86.049,227499998.0
2005-07-07 10:21:00,86.032,86.06,86.011,86.037,227399999.0
2005-07-07 10:22:00,86.067,86.074,86.025,86.039,316900000.0
2005-07-07 10:23:00,86.013,86.052,86.007,86.024,178500000.0
2005-07-07 10:24:00,86.038,86.038,85.989,86.01,150499999.0
2005-07-07 10:25:00,86.031,86.033,85.995,86.028,298699996.0
2005-07-07 10:26:00,86.02,86.048,85.996,86.028,293600000.0
2005-07-07 10:27:00,86.03,86.05,85.974,86.019,303599998.0
2005-07-07 10:28:00,86.008,86.042,85.99,86.007,160600002.0
2005-07-07 10:29:00,86.02,86.044,85.997,86.019,217199998.0
2005-07-07 10:30:00,86.028,86.058,85.996,86.002,227499999.0
2005-07-07 10:31:00,85.995,86.032,85.964,86.003,166500003.0
2005-07-07 10:32:00,85.988,86.016,85.985,86.015,268600000.0
2005-07-07 10:33:00,86.015,86.042,86.012,86.031,233799998.0
2005-07-07 10:34:00,86.03,86.076,86.014,86.061,245800000.0
2005-07-07 10:35:00,86.07,86.118,86.058,86.094,133799998.0
2005-07-07 10:36:00,86.104,86.17,86.085,86.112,230599998.0
2005-07-07 10:37:00,86.115,86.15,86.101,86.12,323799998.0
2005-07-07 10:38:00,86.102,86.11,86.042,86.05,116099999.0
2005-07-07 10:39:00,86.068,86.088,86.033,86.034,170900001.0
2005-07-07 10:40:00,86.033,86.088,86.027,86.066,247300000.0
2005-07-07 10:41:00,86.09,86.096,86.054,86.054,294099995.0
2005-07-07 10:42:00,86.052,86.123,86.032,86.107,305700000.0
2005-07-07 10:43:00,86.11,86.118,86.053,86.059,224000003.0
2005-07-07 10:44:00,86.087,86.111,86.057,86.073,232000000.0
2005-07-07 10:45:00,86.1,86.116,86.079,86.101,224699995.0
2005-07-07 10:46:00,86.09,86.155,86.075,86.155,334199998.0
2005-07-07 10:47:00,86.115,86.217,86.107,86.217,225900001.0
2005-07-07 10:48:00,86.166,86.207,86.134,86.168,204499999.0
2005-07-07 10:49:00,86.183,86.186,86.139,86.139,199699999.0
2005-07-07 10:50:00,86.18,86.18,86.115,86.131,178100001.0
2005-07-07 10:51:00,86.122,86.178,86.099,86.149,235699999.0
2005-07-07 10:52:00,86.145,86.173,86.106,86.12,229799998.0
2005-07-07 10:53:00,86.118,86.163,86.107,86.13,168299999.0
2005-07-07 10:54:00,86.113,86.155,86.097,86.128,196200002.0
2005-07-07 10:55:00,86.118,86.183,86.105,86.164,282199999.0
2005-07-07 10:56:00,86.146,86.182,86.132,86.182,307299999.0
2005-07-07 10:57:00,86.178,86.269,86.168,86.239,276199997.0
2005-07-07 10:58:00,86.251,86.298,86.215,86.276,290100000.0
2005-07-07 10:59:00,86.272,86.304,86.255,86.266,199499999.0
2005-07-07 11:00:00,86.252,86.297,86.175,86.228,190299999.0
2005-07-07 11:01:00,86.269,86.284,86.233,86.283,349899996.0
2005-07-07 11:02:00,86.289,86.31,86.248,86.262,302700008.0
2005-07-07 11:03:00,86.255,86.305,86.243,86.282,269100002.0
2005-07-07 11:04:00,86.285,86.3,86.26,86.277,197900001.0
2005-07-07 11:05:00,86.29,86.348,86.29,86.348,392300003.0
2005-07-07 11:06:00,86.353,86.37,86.319,86.35,171099998.0
2005-07-07 11:07:00,86.36,86.375,86.325,86.357,303100003.0
2005-07-07 11:08:00,86.352,86.385,86.326,86.326,307899999.0
2005-07-07 11:09:00,86.323,86.352,86.306,86.306,240499999.0
2005-07-07 11:10:00,86.293,86.322,86.28,86.281,126000000.0
2005-07-07 11:11:00,86.278,86.299,86.257,86.265,278000002.0
2005-07-07 11:12:00,86.295,86.31,86.25,86.253,202600001.0
2005-07-07 11:13:00,86.283,86.294,86.22,86.232,220900002.0
2005-07-07 11:14:00,86.23,86.256,86.198,86.256,337299996.0
2005-07-07 11:15:00,86.26,86.31,86.252,86.285,359900002.0
2005-07-07 11:16:00,86.323,86.323,86.256,86.264,174000000.0
2005-07-07 11:17:00,86.277,86.375,86.255,86.345,214900001.0
2005-07-07 11:18:00,86.365,86.414,86.324,86.351,241900001.0
2005-07-07 11:19:00,86.325,86.371,86.312,86.314,260100000.0
2005-07-07 11:20:00,86.305,86.333,86.275,86.306,329899998.0
2005-07-07 11:21:00,86.295,86.377,86.288,86.352,355900004.0
2005-07-07 11:22:00,86.382,86.417,86.378,86.413,203199997.0
2005-07-07 11:23:00,86.436,86.491,86.431,86.491,201199998.0
2005-07-07 11:24:00,86.549,86.603,86.548,86.574,276299997.0
2005-07-07 11:25:00,86.6,86.76,86.589,86.714,172200002.0
2005-07-07 11:26:00,86.75,86.825,86.74,86.797,287999995.0
2005-07-07 11:27:00,86.769,86.817,86.701,86.724,315000001.0
2005-07-07 11:28:00,86.716,86.773,86.685,86.686,198299999.0
2005-07-07 11:29:00,86.667,86.679,86.593,86.595,298000000.0
2005-07-07 11:30:00,86.645,86.662,86.592,86.611,288799995.0
2005-07-07 11:31:00,86.644,86.702,86.608,86.65,268900001.0
2005-07-07 11:32:00,86.65,86.67,86.603,86.609,391500000.0
2005-07-07 11:33:00,86.627,86.675,86.557,86.57,247300000.0
2005-07-07 11:34:00,86.572,86.586,86.515,86.535,358300003.0
2005-07-07 11:35:00,86.601,86.63,86.551,86.587,235499996.0
2005-07-07 11:36:00,86.603,86.664,86.585,86.655,264299998.0
2005-07-07 11:37:00,86.613,86.636,86.594,86.618,235099999.0
2005-07-07 11:38:00,86.575,86.627,86.558,86.559,256599998.0
2005-07-07 11:39:00,86.535,86.553,86.494,86.494,210099997.0
2005-07-07 11:40:00,86.427,86.493,86.408,86.425,326799997.0
2005-07-07 11:41:00,86.422,86.45,86.395,86.445,273099995.0
2005-07-07 11:42:00,86.469,86.49,86.433,86.435,215800001.0
2005-07-07 11:43:00,86.428,86.472,86.423,86.461,216400001.0
2005-07-07 11:44:00,86.453,86.511,86.404,86.404,276899999.0
2005-07-07 11:45:00,86.436,86.469,86.419,86.445,263699997.0
2005-07-07 11:46:00,86.444,86.472,86.428,86.47,268599999.0
2005-07-07 11:47:00,86.446,86.488,86.424,86.457,184599999.0
2005-07-07 11:48:00,86.426,86.47,86.418,86.438,253800002.0
2005-07-07 11:49:00,86.43,86.449,86.36,86.375,260299997.0
2005-07-07 11:50:00,86.395,86.489,86.368,86.462,223300002.0
2005-07-07 11:51:00,86.45,86.494,86.435,86.457,259999998.0
2005-07-07 11:52:00,86.46,86.549,86.442,86.522,260799998.0
2005-07-07 11:53:00,86.569,86.59,86.512,86.558,315600002.0
2005-07-07 11:54:00,86.587,86.638,86.585,86.6,222999996.0
2005-07-07 11:55:00,86.635,86.642,86.58,86.593,223300002.0
2005-07-07 11:56:00,86.596,86.638,86.572,86.638,155400001.0
2005-07-07 11:57:00,86.617,86.667,86.612,86.665,199800000.0
2005-07-07 11:58:00,86.639,86.669,86.589,86.603,218800001.0
2005-07-07 11:59:00,86.589,86.624,86.554,86.598,244199997.0
2005-07-07 12:00:00,86.6,86.641,86.589,86.63,239900002.0
2005-07-07 12:01:00,86.581,86.609,86.563,86.573,215800000.0
2005-07-07 12:02:00,86.541,86.584,86.494,86.515,230799997.0
2005-07-07 12:03:00,86.526,86.561,86.513,86.541,284199999.0
2005-07-07 12:04:00,86.534,86.555,86.49,86.514,351199999.0
2005-07-07 12:05:00,86.517,86.525,86.481,86.502,255299999.0
2005-07-07 12:06:00,86.483,86.518,86.47,86.518,222599999.0
2005-07-07 12:07:00,86.512,86.546,86.498,86.508,339999994.0
2005-07-07 12:08:00,86.513,86.545,86.507,86.52,226300002.0
2005-07-07 12:09:00,86.508,86.555,86.501,86.542,209000003.0
2005-07-07 12:10:00,86.553,86.573,86.531,86.548,238000001.0
2005-07-07 12:11:00,86.59,86.621,86.556,86.582,278300004.0
2005-07-07 12:12:00,86.605,86.662,86.605,86.648,327800002.0
2005-07-07 12:13:00,86.707,86.707,86.613,86.613,229399997.0
2005-07-07 12:14:00,86.598,86.666,86.585,86.606,241400002.0
2005-07-07 12:15:00,86.597,86.616,86.569,86.572,223299999.0
2005-07-07 12:16:00,86.571,86.601,86.547,86.578,169299998.0
2005-07-07 12:17:00,86.594,86.614,86.548,86.566,271000003.0
2005-07-07 12:18:00,86.565,86.604,86.543,86.565,286799996.0
2005-07-07 12:19:00,86.603,86.634,86.55,86.56,274399998.0
2005-07-07 12:20:00,86.558,86.599,86.55,86.571,244199998.0
2005-07-07 12:21:00,86.569,86.59,86.545,86.571,325199999.0
2005-07-07 12:22:00,86.572,86.594,86.548,86.568,307800004.0
2005-07-07 12:23:00,86.543,86.587,86.529,86.566,220999997.0
2005-07-07 12:24:00,86.552,86.587,86.543,86.557,184600000.0
2005-07-07 12:25:00,86.559,86.592,86.54,86.573,135999999.0
2005-07-07 12:26:00,86.579,86.627,86.568,86.619,268899995.0
2005-07-07 12:27:00,86.575,86.618,86.563,86.607,337200003.0
2005-07-07 12:28:00,86.625,86.661,86.594,86.64,283900003.0
2005-07-07 12:29:00,86.673,86.673,86.618,86.651,363099998.0
2005-07-07 12:30:00,86.667,86.685,86.637,86.637,105400000.0
2005-07-07 12:31:00,86.617,86.666,86.601,86.633,213499998.0
2005-07-07 12:32:00,86.617,86.698,86.612,86.698,154899998.0
2005-07-07 12:33:00,86.7,86.724,86.68,86.699,205000000.0
2005-07-07 12:34:00,86.723,86.743,86.63,86.696,374199998.0
2005-07-07 12:35:00,86.729,86.765,86.707,86.713,229299999.0
2005-07-07 12:36:00,86.726,86.761,86.68,86.688,268500000.0
2005-07-07 12:37:00,86.678,86.704,86.651,86.666,204900000.0
2005-07-07 12:38:00,86.662,86.668,86.578,86.578,143599998.0
2005-07-07 12:39:00,86.608,86.653,86.59,86.624,248500001.0
2005-07-07 12:40:00,86.612,86.696,86.612,86.686,377399999.0
2005-07-07 12:41:00,86.66,86.686,86.633,86.662,175200000.0
2005-07-07 12:42:00,86.651,86.698,86.625,86.682,238999997.0
2005-07-07 12:43:00,86.69,86.71,86.67,86.699,277099996.0
2005-07-07 12:44:00,86.64,86.736,86.635,86.736,241900000.0
2005-07-07 12:45:00,86.732,86.75,86.7,86.728,319899998.0
2005-07-07 12:46:00,86.725,86.756,86.705,86.717,277700000.0
2005-07-07 12:47:00,86.682,86.72,86.679,86.701,200600003.0
2005-07-07 12:48:00,86.654,86.709,86.641,86.664,237600000.0
2005-07-07 12:49:00,86.72,86.739,86.688,86.688,130799996.0
2005-07-07 12:50:00,86.708,86.72,86.676,86.683,252199996.0
2005-07-07 12:51:00,86.715,86.727,86.615,86.639,269300000.0
2005-07-07 12:52:00,86.629,86.67,86.561,86.563,363600002.0
2005-07-07 12:53:00,86.602,86.607,86.497,86.497,248599998.0
2005-07-07 12:54:00,86.538,86.571,86.513,86.523,257800002.0
2005-07-07 12:55:00,86.5,86.557,86.475,86.528,242599997.0
2005-07-07 12:56:00,86.496,86.519,86.462,86.49,277099997.0
2005-07-07 12:57:00,86.455,86.496,86.455,86.483,169800002.0
2005-07-07 12:58:00,86.471,86.515,86.465,86.515,283799999.0
2005-07-07 12:59:00,86.456,86.567,86.454,86.556,297600001.0
2005-07-07 13:00:00,86.537,86.552,86.504,86.517,433799993.0
2005-07-07 13:01:00,86.524,86.573,86.468,86.484,231000000.0
2005-07-07 13:02:00,86.477,86.502,86.442,86.442,294600002.0
2005-07-07 13:03:00,86.469,86.5,86.468,86.486,191600002.0
2005-07-07 13:04:00,86.508,86.524,86.48,86.5,351099992.0
2005-07-07 13:05:00,86.503,86.546,86.502,86.513,342000002.0
2005-07-07 13:06:00,86.513,86.547,86.491,86.545,190299999.0
2005-07-07 13:07:00,86.528,86.562,86.505,86.517,293600000.0
2005-07-07 13:08:00,86.56,86.582,86.545,86.557,250600002.0
2005-07-07 13:09:00,86.536,86.595,86.532,86.573,274899996.0
2005-07-07 13:10:00,86.602,86.631,86.569,86.569,222300001.0
2005-07-07 13:11:00,86.588,86.628,86.568,86.595,403300004.0
2005-07-07 13:12:00,86.626,86.65,86.548,86.616,242199999.0
2005-07-07 13:13:00,86.581,86.649,86.56,86.648,221799996.0
2005-07-07 13:14:00,86.656,86.664,86.588,86.595,183899998.0
2005-07-07 13:15:00,86.65,86.668,86.583,86.607,220999999.0
2005-07-07 13:16:00,86.65,86.667,86.623,86.665,184199999.0
2005-07-07 13:17:00,86.655,86.673,86.61,86.636,212200000.0
2005-07-07 13:18:00,86.658,86.662,86.582,86.621,289600001.0
2005-07-07 13:19:00,86.639,86.656,86.609,86.636,255900002.0
2005-07-07 13:20:00,86.616,86.644,86.613,86.622,218900003.0
2005-07-07 13:21:00,86.612,86.658,86.606,86.647,218100004.0
2005-07-07 13:22:00,86.622,86.633,86.573,86.583,277299996.0
2005-07-07 13:23:00,86.583,86.633,86.583,86.633,261599999.0
2005-07-07 13:24:00,86.594,86.627,86.575,86.582,347200004.0
2005-07-07 13:25:00,86.582,86.613,86.56,86.58,296799999.0
2005-07-07 13:26:00,86.59,86.595,86.544,86.556,215300004.0
2005-07-07 13:27:00,86.531,86.58,86.508,86.575,264799995.0
2005-07-07 13:28:00,86.574,86.59,86.48,86.48,297100002.0
2005-07-07 13:29:00,86.527,86.549,86.512,86.547,171599998.0
2005-07-07 13:30:00,86.557,86.557,86.503,86.514,250599999.0
2005-07-07 13:31:00,86.485,86.528,86.468,86.488,186599999.0
2005-07-07 13:32:00,86.49,86.509,86.473,86.481,176700003.0
2005-07-07 13:33:00,86.48,86.522,86.464,86.486,153000001.0
2005-07-07 13:34:00,86.475,86.514,86.456,86.469,295700003.0
2005-07-07 13:35:00,86.506,86.529,86.482,86.511,279099994.0
2005-07-07 13:36:00,86.523,86.557,86.471,86.486,196599998.0
2005-07-07 13:37:00,86.503,86.53,86.485,86.527,247900002.0
2005-07-07 13:38:00,86.547,86.55,86.489,86.489,175800001.0
2005-07-07 13:39:00,86.52,86.539,86.466,86.501,111800000.0
2005-07-07 13:40:00,86.483,86.518,86.477,86.498,264099999.0
2005-07-07 13:41:00,86.505,86.531,86.479,86.486,343399998.0
2005-07-07 13:42:00,86.505,86.513,86.472,86.48,209699999.0
2005-07-07 13:43:00,86.494,86.522,86.438,86.45,262400004.0
2005-07-07 13:44:00,86.49,86.499,86.458,86.469,319000000.0
2005-07-07 13:45:00,86.496,86.509,86.431,86.431,254499998.0
2005-07-07 13:46:00,86.464,86.487,86.443,86.443,187800000.0
2005-07-07 13:47:00,86.455,86.494,86.422,86.449,328199999.0
2005-07-07 13:48:00,86.436,86.473,86.426,86.447,362399999.0
2005-07-07 13:49:00,86.436,86.483,86.428,86.439,373099999.0
2005-07-07 13:50:00,86.44,86.475,86.437,86.45,319399999.0
2005-07-07 13:51:00,86.455,86.507,86.437,86.485,243800000.0
2005-07-07 13:52:00,86.447,86.49,86.442,86.45,431600002.0
2005-07-07 13:53:00,86.449,86.482,86.443,86.479,318799999.0
2005-07-07 13:54:00,86.472,86.484,86.423,86.456,230099999.0
2005-07-07 13:55:00,86.46,86.463,86.422,86.444,332400002.0
2005-07-07 13:56:00,86.452,86.461,86.437,86.44,246099999.0
2005-07-07 13:57:00,86.481,86.489,86.438,86.451,274300000.0
2005-07-07 13:58:00,86.42,86.479,86.416,86.438,244799996.0
2005-07-07 13:59:00,86.449,86.457,86.41,86.41,118699999.0
2005-07-07 14:00:00,86.426,86.438,86.395,86.419,220700001.0
2005-07-07 14:01:00,86.427,86.445,86.361,86.368,279899999.0
2005-07-07 14:02:00,86.363,86.416,86.346,86.391,240400000.0
2005-07-07 14:03:00,86.385,86.416,86.368,86.384,398399997.0
2005-07-07 14:04:00,86.414,86.445,86.373,86.387,376600000.0
2005-07-07 14:05:00,86.392,86.411,86.363,86.373,233199999.0
2005-07-07 14:06:00,86.343,86.408,86.32,86.352,301000001.0
2005-07-07 14:07:00,86.321,86.345,86.309,86.33,220099999.0
2005-07-07 14:08:00,86.362,86.363,86.287,86.298,253200001.0
2005-07-07 14:09:00,86.304,86.318,86.255,86.255,245600001.0
2005-07-07 14:10:00,86.322,86.334,86.254,86.262,227800001.0
2005-07-07 14:11:00,86.27,86.279,86.234,86.241,280199997.0
2005-07-07 14:12:00,86.275,86.29,86.234,86.244,206400001.0
2005-07-07 14:13:00,86.26,86.329,86.251,86.265,261300000.0
2005-07-07 14:14:00,86.26,86.312,86.236,86.28,343299999.0
2005-07-07 14:15:00,86.234,86.277,86.234,86.251,171499999.0
2005-07-07 14:16:00,86.275,86.275,86.234,86.238,271900000.0
2005-07-07 14:17:00,86.263,86.278,86.242,86.244,279399999.0
2005-07-07 14:18:00,86.258,86.278,86.242,86.252,294299997.0
2005-07-07 14:19:00,86.249,86.292,86.224,86.277,229099998.0
2005-07-07 14:20:00,86.243,86.266,86.223,86.234,275000005.0
2005-07-07 14:21:00,86.25,86.255,86.213,86.231,204599999.0
2005-07-07 14:22:00,86.266,86.281,86.235,86.248,348899997.0
2005-07-07 14:23:00,86.251,86.272,86.227,86.227,297899998.0
2005-07-07 14:24:00,86.242,86.285,86.225,86.278,236699998.0
2005-07-07 14:25:00,86.273,86.304,86.253,86.3,228800005.0
2005-07-07 14:26:00,86.275,86.305,86.24,86.278,175600002.0
2005-07-07 14:27:00,86.304,86.325,86.284,86.288,327300002.0
2005-07-07 14:28:00,86.279,86.328,86.248,86.318,295499999.0
2005-07-07 14:29:00,86.29,86.327,86.276,86.284,310099997.0
2005-07-07 14:30:00,86.286,86.312,86.239,86.239,217899998.0
2005-07-07 14:31:00,86.268,86.292,86.22,86.265,290799994.0
2005-07-07 14:32:00,86.287,86.297,86.239,86.244,162500000.0
2005-07-07 14:33:00,86.245,86.27,86.226,86.247,222099997.0
2005-07-07 14:34:00,86.288,86.311,86.238,86.24,225200000.0
2005-07-07 14:35:00,86.257,86.282,86.248,86.262,153299999.0
2005-07-07 14:36:00,86.267,86.286,86.24,86.263,226699997.0
2005-07-07 14:37:00,86.255,86.278,86.241,86.256,156800001.0
2005-07-07 14:38:00,86.27,86.27,86.212,86.231,228200001.0
2005-07-07 14:39:00,86.238,86.268,86.22,86.236,218799999.0
2005-07-07 14:40:00,86.232,86.282,86.221,86.27,211199997.0
2005-07-07 14:41:00,86.253,86.277,86.232,86.247,264100000.0
2005-07-07 14:42:00,86.271,86.292,86.225,86.238,73100001.0
2005-07-07 14:43:00,86.255,86.275,86.215,86.225,194199999.0
2005-07-07 14:44:00,86.208,86.242,86.19,86.218,312500008.0
2005-07-07 14:45:00,86.183,86.245,86.183,86.229,206499999.0
2005-07-07 14:46:00,86.188,86.227,86.177,86.208,213900005.0
2005-07-07 14:47:00,86.185,86.213,86.175,86.184,306199999.0
2005-07-07 14:48:00,86.234,86.237,86.199,86.218,280800002.0
2005-07-07 14:49:00,86.2,86.245,86.185,86.185,199800000.0
2005-07-07 14:50:00,86.219,86.262,86.178,86.206,268900001.0
2005-07-07 14:51:00,86.178,86.259,86.172,86.195,150900001.0
2005-07-07 14:52:00,86.18,86.226,86.169,86.196,183999998.0
2005-07-07 14:53:00,86.204,86.221,86.181,86.184,122399998.0
2005-07-07 14:54:00,86.223,86.237,86.2,86.216,314599996.0
2005-07-07 14:55:00,86.215,86.236,86.196,86.222,202100002.0
2005-07-07 14:56:00,86.228,86.228,86.176,86.187,242200000.0
2005-07-07 14:57:00,86.191,86.207,86.155,86.175,253699998.0
2005-07-07 14:58:00,86.202,86.215,86.169,86.191,297999998.0
2005-07-07 14:59:00,86.181,86.223,86.163,86.2,137300001.0
2005-07-07 15:00:00,86.224,86.238,86.195,86.21,252599998.0
2005-07-07 15:01:00,86.237,86.251,86.205,86.226,309999997.0
2005-07-07 15:02:00,86.241,86.241,86.21,86.226,129500001.0
2005-07-07 15:03:00,86.21,86.238,86.178,86.191,329699998.0
2005-07-07 15:04:00,86.205,86.233,86.191,86.214,216100002.0
2005-07-07 15:05:00,86.21,86.239,86.176,86.186,271399999.0
2005-07-07 15:06:00,86.157,86.189,86.14,86.167,284199999.0
2005-07-07 15:07:00,86.136,86.185,86.126,86.185,198599997.0
2005-07-07 15:08:00,86.133,86.183,86.124,86.152,302200001.0
2005-07-07 15:09:00,86.159,86.179,86.118,86.134,200799998.0
2005-07-07 15:10:00,86.108,86.161,86.108,86.14,226499999.0
2005-07-07 15:11:00,86.12,86.183,86.116,86.136,309999996.0
2005-07-07 15:12:00,86.145,86.18,86.117,86.146,195299998.0
2005-07-07 15:13:00,86.147,86.164,86.108,86.125,285200006.0
2005-07-07 15:14:00,86.149,86.153,86.11,86.12,254999999.0
2005-07-07 15:15:00,86.13,86.142,86.096,86.115,342700004.0
2005-07-07 15:16:00,86.083,86.122,86.083,86.112,219499999.0
2005-07-07 15:17:00,86.105,86.135,86.099,86.127,304200006.0
2005-07-07 15:18:00,86.1,86.134,86.085,86.092,353200003.0
2005-07-07 15:19:00,86.14,86.145,86.105,86.105,196499998.0
2005-07-07 15:20:00,86.105,86.145,86.095,86.11,308499999.0
2005-07-07 15:21:00,86.122,86.133,86.09,86.115,260300005.0
2005-07-07 15:22:00,86.107,86.123,86.058,86.097,245100001.0
2005-07-07 15:23:00,86.081,86.122,86.08,86.113,223599999.0
2005-07-07 15:24:00,86.092,86.128,86.086,86.101,226500000.0
2005-07-07 15:25:00,86.111,86.139,86.101,86.11,254399998.0
2005-07-07 15:26:00,86.111,86.14,86.109,86.131,182899998.0
2005-07-07 15:27:00,86.118,86.152,86.107,86.128,229699997.0
2005-07-07 15:28:00,86.127,86.157,86.116,86.156,192000001.0
2005-07-07 15:29:00,86.142,86.142,86.097,86.113,243599997.0
2005-07-07 15:30:00,86.105,86.131,86.085,86.089,325100001.0
2005-07-07 15:31:00,86.083,86.11,86.055,86.11,353600002.0
2005-07-07 15:32:00,86.122,86.132,86.084,86.084,125699998.0
2005-07-07 15:33:00,86.097,86.127,86.086,86.123,229599999.0
2005-07-07 15:34:00,86.112,86.113,86.083,86.09,397400006.0
2005-07-07 15:35:00,86.109,86.138,86.107,86.123,326099998.0
2005-07-07 15:36:00,86.125,86.158,86.125,86.158,233899999.0
2005-07-07 15:37:00,86.131,86.172,86.112,86.141,328199998.0
2005-07-07 15:38:00,86.121,86.168,86.114,86.145,161400001.0
2005-07-07 15:39:00,86.169,86.192,86.136,86.147,238800000.0
2005-07-07 15:40:00,86.182,86.193,86.143,86.158,359100003.0
2005-07-07 15:41:00,86.158,86.226,86.142,86.197,183299998.0
2005-07-07 15:42:00,86.195,86.231,86.152,86.18,249399995.0
2005-07-07 15:43:00,86.171,86.205,86.155,86.162,259699998.0
2005-07-07 15:44:00,86.176,86.21,86.161,86.194,251899998.0
2005-07-07 15:45:00,86.16,86.2,86.158,86.198,268400002.0
2005-07-07 15:46:00,86.183,86.208,86.155,86.155,246000000.0
2005-07-07 15:47:00,86.159,86.225,86.159,86.214,323700002.0
2005-07-07 15:48:00,86.189,86.224,86.182,86.197,284700000.0
2005-07-07 15:49:00,86.203,86.218,86.17,86.17,252999995.0
2005-07-07 15:50:00,86.187,86.209,86.177,86.189,238399996.0
2005-07-07 15:51:00,86.201,86.234,86.191,86.206,360100001.0
2005-07-07 15:52:00,86.249,86.249,86.203,86.215,373199998.0
2005-07-07 15:53:00,86.252,86.263,86.214,86.235,310899999.0
2005-07-07 15:54:00,86.229,86.266,86.22,86.22,281099998.0
2005-07-07 15:55:00,86.258,86.275,86.233,86.244,356800003.0
2005-07-07 15:56:00,86.254,86.283,86.208,86.243,310199995.0
2005-07-07 15:57:00,86.255,86.265,86.22,86.227,331200000.0
2005-07-07 15:58:00,86.272,86.272,86.236,86.267,281999999.0
2005-07-07 15:59:00,86.25,86.275,86.213,86.244,292099996.0
2005-07-07 16:00:00,86.2,86.26,86.2,86.253,224100000.0
2005-07-07 16:01:00,86.218,86.253,86.209,86.217,234899997.0
2005-07-07 16:02:00,86.203,86.242,86.202,86.229,267899999.0
2005-07-07 16:03:00,86.221,86.249,86.213,86.227,345999999.0
2005-07-07 16:04:00,86.239,86.257,86.209,86.231,376799998.0
2005-07-07 16:05:00,86.191,86.235,86.184,86.199,203200001.0
2005-07-07 16:06:00,86.224,86.247,86.194,86.205,202500001.0
2005-07-07 16:07:00,86.227,86.24,86.164,86.165,228699998.0
2005-07-07 16:08:00,86.189,86.218,86.17,86.185,260299999.0
2005-07-07 16:09:00,86.206,86.235,86.191,86.206,237999999.0
2005-07-07 16:10:00,86.178,86.238,86.17,86.209,397899999.0
2005-07-07 16:11:00,86.204,86.219,86.167,86.185,182499999.0
2005-07-07 16:12:00,86.186,86.207,86.155,86.17,295600002.0
2005-07-07 16:13:00,86.136,86.205,86.111,86.149,205999999.0
2005-07-07 16:14:00,86.178,86.19,86.143,86.149,167099998.0
2005-07-07 16:15:00,86.18,86.207,86.131,86.135,351100003.0
2005-07-07 16:16:00,86.163,86.192,86.142,86.155,264700001.0
2005-07-07 16:17:00,86.158,86.19,86.12,86.15,243299998.0
2005-07-07 16:18:00,86.158,86.214,86.158,86.208,214400006.0
2005-07-07 16:19:00,86.217,86.224,86.173,86.193,300900001.0
2005-07-07 16:20:00,86.196,86.209,86.169,86.188,284300001.0
2005-07-07 16:21:00,86.199,86.221,86.177,86.207,241699998.0
2005-07-07 16:22:00,86.22,86.247,86.206,86.22,138300002.0
2005-07-07 16:23:00,86.208,86.251,86.193,86.217,303199998.0
2005-07-07 16:24:00,86.24,86.245,86.204,86.207,159599999.0
2005-07-07 16:25:00,86.222,86.24,86.203,86.208,184399999.0
2005-07-07 16:26:00,86.217,86.235,86.188,86.215,364000004.0
2005-07-07 16:27:00,86.223,86.234,86.194,86.209,321700001.0
2005-07-07 16:28:00,86.235,86.253,86.209,86.22,251099998.0
2005-07-07 16:29:00,86.216,86.255,86.2,86.221,276100005.0
2005-07-07 16:30:00,86.227,86.265,86.215,86.243,362500002.0
2005-07-07 16:31:00,86.279,86.294,86.248,86.277,351799997.0
2005-07-07 16:32:00,86.253,86.301,86.239,86.287,314499996.0
2005-07-07 16:33:00,86.307,86.307,86.233,86.267,179500003.0
2005-07-07 16:34:00,86.273,86.31,86.245,86.275,145499998.0
2005-07-07 16:35:00,86.315,86.329,86.257,86.291,261800002.0
2005-07-07 16:36:00,86.303,86.351,86.265,86.327,320200004.0
2005-07-07 16:37:00,86.317,86.353,86.301,86.317,225099997.0
2005-07-07 16:38:00,86.301,86.331,86.288,86.32,223000003.0
2005-07-07 16:39:00,86.306,86.327,86.288,86.323,298299999.0
2005-07-07 16:40:00,86.336,86.341,86.302,86.305,293100001.0
2005-07-07 16:41:00,86.305,86.328,86.289,86.293,219100001.0
2005-07-07 16:42:00,86.325,86.352,86.299,86.328,252000002.0
2005-07-07 16:43:00,86.296,86.356,86.296,86.336,396099993.0
2005-07-07 16:44:00,86.338,86.36,86.314,86.322,409000004.0
2005-07-07 16:45:00,86.328,86.348,86.312,86.328,326999998.0
2005-07-07 16:46:00,86.357,86.365,86.313,86.32,311699997.0
2005-07-07 16:47:00,86.333,86.349,86.322,86.346,186399998.0
2005-07-07 16:48:00,86.323,86.355,86.307,86.345,306799999.0
2005-07-07 16:49:00,86.342,86.353,86.304,86.304,197499999.0
2005-07-07 16:50:00,86.315,86.366,86.306,86.338,144599998.0
2005-07-07 16:51:00,86.352,86.401,86.344,86.367,200099997.0
2005-07-07 16:52:00,86.375,86.404,86.343,86.381,216100001.0
2005-07-07 16:53:00,86.408,86.424,86.379,86.397,340999996.0
2005-07-07 16:54:00,86.393,86.414,86.371,86.403,238100005.0
2005-07-07 16:55:00,86.383,86.423,86.37,86.391,207999997.0
2005-07-07 16:56:00,86.409,86.463,86.401,86.456,217199997.0
2005-07-07 16:57:00,86.422,86.454,86.382,86.444,214800001.0
2005-07-07 16:58:00,86.416,86.447,86.385,86.405,239300002.0
2005-07-07 16:59:00,86.386,86.428,86.381,86.406,203900001.0
2005-07-07 17:00:00,86.351,86.388,86.349,86.388,244300003.0
2005-07-07 17:01:00,86.373,86.403,86.364,86.397,204399999.0
2005-07-07 17:02:00,86.383,86.416,86.371,86.384,150200000.0
2005-07-07 17:03:00,86.394,86.424,86.358,86.424,243100001.0
2005-07-07 17:04:00,86.358,86.385,86.339,86.365,287500002.0
2005-07-07 17:05:00,86.38,86.391,86.357,86.36,306400001.0
2005-07-07 17:06:00,86.41,86.41,86.369,86.37,104199999.0
2005-07-07 17:07:00,86.375,86.413,86.363,86.384,308400000.0
2005-07-07 17:08:00,86.37,86.405,86.35,86.384,281799997.0
2005-07-07 17:09:00,86.417,86.418,86.376,86.386,131700001.0
2005-07-07 17:10:00,86.395,86.414,86.373,86.399,250600007.0
2005-07-07 17:11:00,86.403,86.43,86.384,86.406,233800000.0
2005-07-07 17:12:00,86.41,86.429,86.396,86.406,275600001.0
2005-07-07 17:13:00,86.425,86.425,86.367,86.391,295199998.0
2005-07-07 17:14:00,86.394,86.424,86.376,86.397,252099996.0
2005-07-07 17:15:00,86.387,86.409,86.369,86.387,174499999.0
2005-07-07 17:16:00,86.375,86.412,86.353,86.36,345600002.0
2005-07-07 17:17:00,86.362,86.385,86.34,86.375,142399999.0
2005-07-07 17:18:00,86.377,86.414,86.366,86.409,254300002.0
2005-07-07 17:19:00,86.393,86.421,86.379,86.394,318800000.0
2005-07-07 17:20:00,86.41,86.425,86.388,86.407,259600000.0
2005-07-07 17:21:00,86.424,86.424,86.381,86.404,233099997.0
2005-07-07 17:22:00,86.41,86.418,86.351,86.351,195399998.0
2005-07-07 17:23:00,86.348,86.393,86.347,86.393,222099997.0
2005-07-07 17:24:00,86.392,86.399,86.355,86.379,437600004.0
2005-07-07 17:25:00,86.361,86.404,86.361,86.378,338600005.0
2005-07-07 17:26:00,86.379,86.405,86.364,86.385,256299999.0
2005-07-07 17:27:00,86.363,86.391,86.345,86.357,251799997.0
2005-07-07 17:28:00,86.376,86.393,86.364,86.385,206200001.0
2005-07-07 17:29:00,86.358,86.374,86.334,86.369,195800000.0
2005-07-07 17:30:00,86.361,86.371,86.337,86.342,159099999.0
2005-07-07 17:31:00,86.324,86.374,86.324,86.347,178399998.0
2005-07-07 17:32:00,86.371,86.371,86.299,86.349,333700000.0
2005-07-07 17:33:00,86.315,86.367,86.301,86.317,263399997.0
2005-07-07 17:34:00,86.323,86.373,86.312,86.332,345299998.0
2005-07-07 17:35:00,86.346,86.361,86.3,86.31,295500002.0
2005-07-07 17:36:00,86.357,86.365,86.322,86.34,242799999.0
2005-07-07 17:37:00,86.349,86.352,86.299,86.299,253200000.0
2005-07-07 17:38:00,86.308,86.332,86.296,86.305,272499998.0
2005-07-07 17:39:00,86.34,86.346,86.294,86.315,257600003.0
2005-07-07 17:40:00,86.288,86.341,86.288,86.33,178099999.0
2005-07-07 17:41:00,86.32,86.343,86.3,86.315,259500002.0
2005-07-07 17:42:00,86.283,86.315,86.278,86.311,204399999.0
2005-07-07 17:43:00,86.302,86.324,86.278,86.289,380700001.0
2005-07-07 17:44:00,86.294,86.33,86.286,86.298,240500000.0
2005-07-07 17:45:00,86.314,86.326,86.271,86.274,172099997.0
2005-07-07 17:46:00,86.273,86.325,86.256,86.287,330400000.0
2005-07-07 17:47:00,86.275,86.329,86.26,86.28,388699998.0
2005-07-07 17:48:00,86.302,86.319,86.275,86.275,224800002.0
2005-07-07 17:49:00,86.279,86.3,86.26,86.26,168299998.0
2005-07-07 17:50:00,86.283,86.305,86.256,86.282,224099998.0
2005-07-07 17:51:00,86.257,86.295,86.257,86.288,175600000.0
2005-07-07 17:52:00,86.302,86.31,86.267,86.273,139299998.0
2005-07-07 17:53:00,86.303,86.325,86.277,86.325,238000002.0
2005-07-07 17:54:00,86.304,86.321,86.278,86.297,184499998.0
2005-07-07 17:55:00,86.299,86.315,86.281,86.307,228899999.0
2005-07-07 17:56:00,86.286,86.32,86.284,86.304,266399994.0
2005-07-07 17:57:00,86.284,86.302,86.264,86.282,285399998.0
2005-07-07 17:58:00,86.29,86.319,86.277,86.295,184699999.0
2005-07-07 17:59:00,86.284,86.313,86.269,86.289,175100000.0
2005-07-07 18:00:00,86.298,86.32,86.275,86.302,346699996.0
2005-07-07 18:01:00,86.291,86.344,86.269,86.301,1974800003.0
2005-07-07 18:02:00,86.32,86.34,86.32,86.33,2076900002.0
2005-07-07 18:03:00,86.31,86.33,86.31,86.33,2076900002.0
2005-07-07 18:04:00,86.32,86.35,86.32,86.33,2076900002.0
2005-07-07 18:05:00,86.34,86.34,86.32,86.34,2076900002.0
2005-07-07 18:06:00,86.302,86.328,86.28,86.312,2076900002.0
2005-07-07 18:07:00,86.31,86.33,86.31,86.33,2071199984.0
2005-07-07 18:08:00,86.32,86.33,86.31,86.31,2071199984.0
2005-07-07 18:09:00,86.295,86.324,86.271,86.28,2071199984.0
2005-07-07 18:10:00,86.292,86.323,86.265,86.306,1723699999.0
2005-07-07 18:11:00,86.279,86.315,86.279,86.295,1102900002.0
2005-07-07 18:12:00,86.289,86.328,86.267,86.304,1334500004.0
2005-07-07 18:13:00,86.288,86.339,86.276,86.283,1941499995.0
2005-07-07 18:14:00,86.32,86.33,86.32,86.33,1081099985.0
2005-07-07 18:16:00,86.34,86.34,86.33,86.33,1081099985.0
2005-07-07 18:17:00,86.31,86.317,86.273,86.284,1081099985.0
2005-07-07 18:18:00,86.311,86.342,86.292,86.309,1037999995.0
2005-07-07 18:19:00,86.307,86.329,86.274,86.301,2082199989.0
2005-07-07 18:20:00,86.31,86.333,86.277,86.294,1922599985.0
2005-07-07 18:21:00,86.312,86.348,86.291,86.318,1664799992.0
2005-07-07 18:22:00,86.323,86.342,86.293,86.329,1344100003.0
2005-07-07 18:23:00,86.33,86.34,86.33,86.33,1977900002.0
2005-07-07 18:24:00,86.303,86.339,86.289,86.289,1977900002.0
2005-07-07 18:25:00,86.32,86.33,86.31,86.31,1908800000.0
2005-07-07 18:26:00,86.259,86.307,86.259,86.293,1908800000.0
2005-07-07 18:27:00,86.265,86.314,86.259,86.285,1452700001.0
2005-07-07 18:28:00,86.257,86.304,86.246,86.285,1588699990.0
2005-07-07 18:29:00,86.285,86.314,86.249,86.27,987100004.0
2005-07-07 18:30:00,86.272,86.311,86.251,86.273,841500001.0
2005-07-07 18:31:00,86.266,86.292,86.234,86.247,1421399995.0
2005-07-07 18:32:00,86.28,86.3,86.28,86.3,2053700000.0
2005-07-07 18:33:00,86.29,86.29,86.28,86.28,2053700000.0
2005-07-07 18:34:00,86.222,86.288,86.222,86.271,2053700000.0
2005-07-07 18:35:00,86.245,86.277,86.223,86.235,1819399999.0
2005-07-07 18:36:00,86.266,86.288,86.216,86.252,1106199995.0
2005-07-07 18:37:00,86.271,86.271,86.214,86.235,898000000.0
2005-07-07 18:38:00,86.241,86.265,86.206,86.252,934600006.0
2005-07-07 18:39:00,86.242,86.265,86.223,86.252,1101200008.0
2005-07-07 18:40:00,86.257,86.286,86.241,86.246,1778400002.0
2005-07-07 18:41:00,86.25,86.282,86.23,86.248,734500001.0
2005-07-07 18:42:00,86.229,86.269,86.225,86.241,1193000003.0
2005-07-07 18:43:00,86.237,86.252,86.202,86.202,388799996.0
2005-07-07 18:44:00,86.223,86.226,86.179,86.191,747900000.0
2005-07-07 18:45:00,86.212,86.242,86.181,86.195,804199993.0
2005-07-07 18:46:00,86.215,86.245,86.182,86.185,838500000.0
2005-07-07 18:47:00,86.186,86.234,86.184,86.234,240200001.0
2005-07-07 18:48:00,86.223,86.247,86.191,86.218,485299995.0
2005-07-07 18:49:00,86.217,86.247,86.192,86.192,764100002.0
2005-07-07 18:50:00,86.199,86.222,86.178,86.211,780699999.0
2005-07-07 18:51:00,86.223,86.237,86.192,86.237,1016600003.0
2005-07-07 18:52:00,86.262,86.273,86.201,86.203,1351999998.0
2005-07-07 18:53:00,86.21,86.237,86.18,86.222,1581499985.0
2005-07-07 18:54:00,86.235,86.256,86.2,86.201,1484100013.0
2005-07-07 18:55:00,86.209,86.248,86.195,86.232,1583999991.0
2005-07-07 18:56:00,86.213,86.243,86.195,86.243,176900001.0
2005-07-07 18:57:00,86.201,86.227,86.187,86.207,593500002.0
2005-07-07 18:58:00,86.243,86.267,86.209,86.219,1041299991.0
2005-07-07 18:59:00,86.219,86.275,86.2,86.253,1287399989.0
2005-07-07 19:00:00,86.253,86.274,86.229,86.247,239100002.0
2005-07-07 19:01:00,86.246,86.291,86.243,86.265,594200001.0
2005-07-07 19:02:00,86.26,86.283,86.248,86.261,237699997.0
2005-07-07 19:03:00,86.27,86.306,86.25,86.3,546900002.0
2005-07-07 19:04:00,86.273,86.319,86.259,86.29,587599996.0
2005-07-07 19:05:00,86.287,86.312,86.263,86.303,472299999.0
2005-07-07 19:06:00,86.279,86.338,86.256,86.266,1132499998.0
2005-07-07 19:07:00,86.247,86.284,86.219,86.234,1380499991.0
2005-07-07 19:08:00,86.26,86.263,86.214,86.215,1648399990.0
2005-07-07 19:09:00,86.219,86.271,86.203,86.233,1014599993.0
2005-07-07 19:10:00,86.249,86.258,86.174,86.193,233100000.0
2005-07-07 19:11:00,86.187,86.282,86.141,86.182,593400000.0
2005-07-07 19:12:00,86.17,86.266,86.154,86.203,188600003.0
2005-07-07 19:13:00,86.16,86.184,86.124,86.129,467599995.0
2005-07-07 19:14:00,86.148,86.169,86.135,86.149,309399996.0
2005-07-07 19:15:00,86.169,86.233,86.156,86.214,1010500003.0
2005-07-07 19:16:00,86.195,86.235,86.176,86.223,477999994.0
2005-07-07 19:17:00,86.185,86.217,86.134,86.191,854700004.0
2005-07-07 19:18:00,86.177,86.2,86.151,86.151,653799998.0
2005-07-07 19:19:00,86.155,86.189,86.133,86.159,1185599999.0
2005-07-07 19:20:00,86.137,86.178,86.092,86.134,559000003.0
2005-07-07 19:21:00,86.135,86.176,86.108,86.158,825400002.0
2005-07-07 19:22:00,86.148,86.186,86.129,86.161,348600000.0
2005-07-07 19:23:00,86.141,86.198,86.116,86.165,1727000002.0
2005-07-07 19:24:00,86.129,86.175,86.106,86.165,674300004.0
2005-07-07 19:25:00,86.155,86.185,86.13,86.157,1085799996.0
2005-07-07 19:26:00,86.139,86.237,86.139,86.154,1833799995.0
2005-07-07 19:27:00,86.143,86.198,86.132,86.173,1557300000.0
2005-07-07 19:28:00,86.167,86.188,86.149,86.174,1013699995.0
2005-07-07 19:29:00,86.182,86.182,86.131,86.153,325499999.0
2005-07-07 19:30:00,86.168,86.192,86.136,86.191,1117399998.0
2005-07-07 19:31:00,86.183,86.194,86.136,86.172,681499997.0
2005-07-07 19:32:00,86.188,86.204,86.146,86.158,967799997.0
2005-07-07 19:33:00,86.172,86.211,86.159,86.173,650299996.0
2005-07-07 19:34:00,86.18,86.217,86.138,86.155,958600007.0
2005-07-07 19:35:00,86.132,86.156,86.108,86.126,899200005.0
2005-07-07 19:36:00,86.149,86.156,86.091,86.106,702299993.0
2005-07-07 19:37:00,86.14,86.167,86.126,86.14,267000004.0
2005-07-07 19:38:00,86.148,86.177,86.126,86.152,983000006.0
2005-07-07 19:39:00,86.137,86.172,86.111,86.142,601200001.0
2005-07-07 19:40:00,86.141,86.183,86.13,86.165,791399995.0
2005-07-07 19:41:00,86.184,86.232,86.164,86.195,1110000003.0
2005-07-07 19:42:00,86.207,86.211,86.135,86.191,1146699997.0
2005-07-07 19:43:00,86.185,86.207,86.144,86.155,481200003.0
2005-07-07 19:44:00,86.182,86.234,86.168,86.198,847600004.0
2005-07-07 19:45:00,86.175,86.218,86.166,86.218,292100003.0
2005-07-07 19:46:00,86.2,86.236,86.184,86.218,660900004.0
2005-07-07 19:47:00,86.214,86.232,86.173,86.215,305700002.0
2005-07-07 19:48:00,86.215,86.244,86.187,86.231,1083399992.0
2005-07-07 19:49:00,86.195,86.233,86.183,86.207,869499999.0
2005-07-07 19:50:00,86.218,86.243,86.176,86.191,751399999.0
2005-07-07 19:51:00,86.2,86.237,86.188,86.218,635100004.0
2005-07-07 19:52:00,86.204,86.249,86.198,86.227,442000001.0
2005-07-07 19:53:00,86.234,86.242,86.193,86.227,668800001.0
2005-07-07 19:54:00,86.219,86.255,86.201,86.248,763599995.0
2005-07-07 19:55:00,86.218,86.245,86.204,86.207,282099997.0
2005-07-07 19:56:00,86.204,86.242,86.179,86.205,556200005.0
2005-07-07 19:57:00,86.22,86.222,86.158,86.206,710899995.0
2005-07-07 19:58:00,86.199,86.229,86.179,86.208,884199996.0
2005-07-07 19:59:00,86.217,86.245,86.186,86.215,826600002.0
2005-07-07 20:00:00,86.197,86.22,86.176,86.189,401499998.0
2005-07-07 20:01:00,86.192,86.223,86.167,86.193,603700004.0
2005-07-07 20:02:00,86.191,86.231,86.174,86.218,732999994.0
2005-07-07 20:03:00,86.206,86.227,86.176,86.2,503000004.0
2005-07-07 20:04:00,86.213,86.236,86.196,86.214,396999999.0
2005-07-07 20:05:00,86.223,86.242,86.206,86.22,452499998.0
2005-07-07 20:06:00,86.217,86.249,86.194,86.215,596499999.0
2005-07-07 20:07:00,86.231,86.246,86.192,86.213,522099998.0
2005-07-07 20:08:00,86.204,86.219,86.158,86.196,775699998.0
2005-07-07 20:09:00,86.203,86.235,86.183,86.235,436199999.0
2005-07-07 20:10:00,86.232,86.234,86.191,86.206,667100004.0
2005-07-07 20:11:00,86.208,86.238,86.179,86.223,1678899991.0
2005-07-07 20:12:00,86.182,86.243,86.182,86.23,1330799998.0
2005-07-07 20:13:00,86.228,86.278,86.222,86.265,906199991.0
2005-07-07 20:14:00,86.25,86.254,86.177,86.207,561999999.0
2005-07-07 20:15:00,86.222,86.258,86.216,86.234,1069999994.0
2005-07-07 20:16:00,86.223,86.251,86.198,86.198,1424799988.0
2005-07-07 20:17:00,86.23,86.241,86.209,86.209,198500003.0
2005-07-07 20:18:00,86.204,86.227,86.194,86.218,211700002.0
2005-07-07 20:19:00,86.208,86.237,86.194,86.219,1731299999.0
2005-07-07 20:20:00,86.222,86.258,86.19,86.211,1472299996.0
2005-07-07 20:21:00,86.198,86.242,86.193,86.241,454500003.0
2005-07-07 20:22:00,86.23,86.246,86.203,86.205,727499988.0
2005-07-07 20:23:00,86.216,86.242,86.194,86.211,748299999.0
2005-07-07 20:24:00,86.205,86.238,86.187,86.227,490900003.0
2005-07-07 20:25:00,86.23,86.24,86.192,86.208,690799997.0
2005-07-07 20:26:00,86.217,86.238,86.209,86.234,469099999.0
2005-07-07 20:27:00,86.24,86.247,86.192,86.222,1332399996.0
2005-07-07 20:28:00,86.215,86.253,86.2,86.2,1949200000.0
2005-07-07 20:29:00,86.26,86.27,86.26,86.27,1937900000.0
2005-07-07 20:30:00,86.229,86.259,86.2,86.225,1937900000.0
2005-07-07 20:31:00,86.225,86.237,86.195,86.212,1814199990.0
2005-07-07 20:32:00,86.22,86.243,86.199,86.209,1955299997.0
2005-07-07 20:33:00,86.205,86.226,86.172,86.203,556000004.0
2005-07-07 20:34:00,86.189,86.232,86.185,86.198,402800003.0
2005-07-07 20:35:00,86.213,86.213,86.171,86.178,465099998.0
2005-07-07 20:36:00,86.22,86.22,86.164,86.187,481900000.0
2005-07-07 20:37:00,86.189,86.225,86.173,86.204,505199998.0
2005-07-07 20:38:00,86.23,86.23,86.164,86.196,1671999992.0
2005-07-07 20:39:00,86.186,86.224,86.182,86.206,1015699986.0
2005-07-07 20:40:00,86.2,86.218,86.174,86.197,1827299999.0
2005-07-07 20:41:00,86.193,86.24,86.173,86.202,907900003.0
2005-07-07 20:42:00,86.197,86.212,86.149,86.162,1029099998.0
2005-07-07 20:43:00,86.19,86.215,86.155,86.186,554899994.0
2005-07-07 20:44:00,86.205,86.221,86.164,86.177,1282600001.0
2005-07-07 20:45:00,86.173,86.223,86.173,86.205,940199997.0
2005-07-07 20:46:00,86.175,86.222,86.163,86.209,835700001.0
2005-07-07 20:47:00,86.201,86.208,86.151,86.187,1430199996.0
2005-07-07 20:48:00,86.176,86.201,86.15,86.161,967299991.0
2005-07-07 20:49:00,86.186,86.202,86.15,86.165,831500006.0
2005-07-07 20:50:00,86.173,86.193,86.144,86.178,1079999996.0
2005-07-07 20:51:00,86.164,86.199,86.154,86.199,661100000.0
2005-07-07 20:52:00,86.17,86.202,86.158,86.168,721899998.0
2005-07-07 20:53:00,86.165,86.217,86.158,86.193,1505700005.0
2005-07-07 20:54:00,86.187,86.227,86.161,86.227,336199998.0
2005-07-07 20:55:00,86.216,86.23,86.168,86.206,1216200000.0
2005-07-07 20:56:00,86.198,86.21,86.159,86.197,1134599995.0
2005-07-07 20:57:00,86.203,86.215,86.161,86.195,1405500003.0
2005-07-07 20:58:00,86.23,86.23,86.22,86.23,2099000001.0
2005-07-07 20:59:00,86.195,86.21,86.152,86.165,2099000001.0
2005-07-07 21:00:00,86.21,86.22,86.21,86.22,714699994.0
2005-07-07 21:01:00,86.23,86.23,86.22,86.22,714699994.0
2005-07-07 21:02:00,86.182,86.22,86.181,86.22,714699994.0
2005-07-07 21:03:00,86.216,86.216,86.179,86.179,606300002.0
2005-07-07 21:04:00,86.204,86.222,86.172,86.197,474100000.0
2005-07-07 21:05:00,86.195,86.227,86.19,86.205,432400006.0
2005-07-07 21:06:00,86.178,86.218,86.168,86.186,526199996.0
2005-07-07 21:07:00,86.191,86.229,86.185,86.22,599899995.0
2005-07-07 21:08:00,86.23,86.239,86.173,86.194,497599996.0
2005-07-07 21:09:00,86.204,86.227,86.187,86.198,352800000.0
2005-07-07 21:10:00,86.212,86.224,86.19,86.194,392799998.0
2005-07-07 21:11:00,86.209,86.231,86.188,86.192,324700000.0
2005-07-07 21:12:00,86.214,86.221,86.18,86.2,436699998.0
2005-07-07 21:13:00,86.207,86.243,86.186,86.186,835799997.0
2005-07-07 21:14:00,86.225,86.231,86.175,86.205,1232199987.0
2005-07-07 21:15:00,86.203,86.23,86.178,86.221,1085200003.0
2005-07-07 21:16:00,86.2,86.228,86.191,86.216,751299995.0
2005-07-07 21:17:00,86.212,86.23,86.192,86.221,1292999991.0
2005-07-07 21:18:00,86.204,86.235,86.167,86.215,745700006.0
2005-07-07 21:19:00,86.22,86.229,86.184,86.197,1108999997.0
2005-07-07 21:20:00,86.197,86.225,86.177,86.177,1517199989.0
2005-07-07 21:21:00,86.21,86.217,86.185,86.186,1649500002.0
2005-07-07 21:22:00,86.201,86.214,86.151,86.176,1668499990.0
2005-07-07 21:23:00,86.21,86.23,86.177,86.222,1102199991.0
2005-07-07 21:24:00,86.207,86.229,86.178,86.22,915999990.0
2005-07-07 21:25:00,86.191,86.217,86.182,86.212,1161999997.0
2005-07-07 21:26:00,86.218,86.23,86.203,86.21,425299996.0
2005-07-07 21:27:00,86.2,86.22,86.179,86.191,399099997.0
2005-07-07 21:28:00,86.187,86.219,86.184,86.205,377000006.0
2005-07-07 21:29:00,86.225,86.226,86.182,86.2,743299998.0
2005-07-07 21:30:00,86.219,86.22,86.18,86.201,457200003.0
2005-07-07 21:31:00,86.215,86.239,86.192,86.223,155299999.0
2005-07-07 21:32:00,86.229,86.251,86.205,86.245,1547100000.0
2005-07-07 21:33:00,86.202,86.231,86.202,86.225,273400001.0
2005-07-07 21:34:00,86.221,86.252,86.214,86.236,423199998.0
2005-07-07 21:35:00,86.228,86.244,86.214,86.233,350000004.0
2005-07-07 21:36:00,86.224,86.235,86.201,86.232,249500003.0
2005-07-07 21:37:00,86.204,86.239,86.195,86.213,383499998.0
2005-07-07 21:38:00,86.191,86.235,86.191,86.23,557499999.0
2005-07-07 21:39:00,86.247,86.254,86.199,86.217,397499994.0
2005-07-07 21:40:00,86.228,86.237,86.188,86.217,482699992.0
2005-07-07 21:41:00,86.227,86.231,86.179,86.179,378699998.0
2005-07-07 21:42:00,86.203,86.23,86.183,86.183,564099995.0
2005-07-07 21:43:00,86.203,86.234,86.196,86.22,631099997.0
2005-07-07 21:44:00,86.194,86.224,86.166,86.195,1488900001.0
2005-07-07 21:45:00,86.194,86.232,86.165,86.202,974799995.0
2005-07-07 21:46:00,86.213,86.239,86.172,86.187,490400000.0
2005-07-07 21:47:00,86.197,86.253,86.188,86.215,795399996.0
2005-07-07 21:48:00,86.227,86.243,86.208,86.24,172799998.0
2005-07-07 21:49:00,86.228,86.239,86.187,86.204,768700004.0
2005-07-07 21:50:00,86.208,86.236,86.191,86.218,146300000.0
2005-07-07 21:51:00,86.221,86.24,86.196,86.196,416200002.0
2005-07-07 21:52:00,86.195,86.237,86.177,86.196,589199992.0
2005-07-07 21:53:00,86.208,86.242,86.196,86.242,263399998.0
2005-07-07 21:54:00,86.221,86.236,86.204,86.214,287199996.0
2005-07-07 21:55:00,86.213,86.251,86.211,86.251,206800000.0
2005-07-07 21:56:00,86.262,86.262,86.215,86.23,537499996.0
2005-07-07 21:57:00,86.247,86.254,86.214,86.234,311500000.0
2005-07-07 21:58:00,86.247,86.267,86.233,86.267,283799997.0
2005-07-07 21:59:00,86.255,86.268,86.205,86.24,565199993.0
2005-07-07 22:00:00,86.227,86.264,86.212,86.247,715699993.0
2005-07-07 22:01:00,86.24,86.285,86.229,86.252,828999997.0
2005-07-07 22:02:00,86.248,86.268,86.227,86.229,984599991.0
2005-07-07 22:03:00,86.236,86.271,86.218,86.247,286100002.0
2005-07-07 22:04:00,86.25,86.26,86.212,86.25,805599991.0
2005-07-07 22:05:00,86.239,86.265,86.212,86.252,329299998.0
2005-07-07 22:06:00,86.227,86.263,86.202,86.223,324299996.0
2005-07-07 22:07:00,86.241,86.269,86.231,86.251,292800003.0
2005-07-07 22:08:00,86.283,86.283,86.226,86.243,233800002.0
2005-07-07 22:09:00,86.231,86.28,86.225,86.26,380200001.0
2005-07-07 22:10:00,86.271,86.289,86.228,86.249,229200001.0
2005-07-07 22:11:00,86.26,86.292,86.239,86.272,383399999.0
2005-07-07 22:12:00,86.238,86.269,86.223,86.261,320599995.0
2005-07-07 22:13:00,86.269,86.285,86.222,86.251,557399999.0
2005-07-07 22:14:00,86.26,86.287,86.239,86.268,304100003.0
2005-07-07 22:15:00,86.265,86.289,86.248,86.271,481099999.0
2005-07-07 22:16:00,86.253,86.283,86.236,86.254,430699997.0
2005-07-07 22:17:00,86.283,86.294,86.242,86.242,297599996.0
2005-07-07 22:18:00,86.246,86.275,86.246,86.263,219099998.0
2005-07-07 22:19:00,86.261,86.268,86.229,86.229,198099998.0
2005-07-07 22:20:00,86.226,86.259,86.222,86.256,257299998.0
2005-07-07 22:21:00,86.235,86.269,86.221,86.258,233499996.0
2005-07-07 22:22:00,86.229,86.246,86.212,86.237,499099995.0
2005-07-07 22:23:00,86.257,86.257,86.21,86.215,309999996.0
2005-07-07 22:24:00,86.239,86.264,86.217,86.255,312299999.0
2005-07-07 22:25:00,86.262,86.274,86.236,86.258,296400008.0
2005-07-07 22:26:00,86.272,86.288,86.223,86.226,296799998.0
2005-07-07 22:27:00,86.248,86.277,86.228,86.255,743499995.0
2005-07-07 22:28:00,86.243,86.274,86.231,86.24,438300002.0
2005-07-07 22:29:00,86.242,86.285,86.239,86.265,329099998.0
2005-07-07 22:30:00,86.27,86.282,86.236,86.254,470299996.0
2005-07-07 22:31:00,86.25,86.262,86.233,86.233,273399997.0
2005-07-07 22:32:00,86.257,86.27,86.239,86.246,229399999.0
2005-07-07 22:33:00,86.241,86.273,86.223,86.241,563200008.0
2005-07-07 22:34:00,86.271,86.274,86.231,86.233,505899997.0
2005-07-07 22:35:00,86.256,86.277,86.242,86.253,182399997.0
2005-07-07 22:36:00,86.253,86.282,86.236,86.261,602799999.0
2005-07-07 22:37:00,86.24,86.293,86.235,86.293,265800003.0
2005-07-07 22:38:00,86.296,86.301,86.263,86.265,210299999.0
2005-07-07 22:39:00,86.244,86.271,86.226,86.256,351599992.0
2005-07-07 22:40:00,86.224,86.265,86.222,86.261,411499999.0
2005-07-07 22:41:00,86.253,86.26,86.23,86.232,272500005.0
2005-07-07 22:42:00,86.259,86.283,86.236,86.248,142400000.0
2005-07-07 22:43:00,86.261,86.313,86.234,86.286,661099996.0
2005-07-07 22:44:00,86.266,86.299,86.251,86.29,331899998.0
2005-07-07 22:45:00,86.287,86.307,86.248,86.258,457000001.0
2005-07-07 22:46:00,86.261,86.282,86.233,86.272,388999997.0
2005-07-07 22:47:00,86.269,86.289,86.253,86.269,361200000.0
2005-07-07 22:48:00,86.286,86.286,86.204,86.204,495000000.0
2005-07-07 22:49:00,86.232,86.291,86.215,86.255,524999998.0
2005-07-07 22:50:00,86.269,86.295,86.257,86.284,201200000.0
2005-07-07 22:51:00,86.268,86.283,86.244,86.273,693800002.0
2005-07-07 22:52:00,86.275,86.298,86.245,86.26,124200000.0
2005-07-07 22:53:00,86.261,86.284,86.2,86.255,381099993.0
2005-07-07 22:54:00,86.275,86.288,86.24,86.24,192500001.0
2005-07-07 22:55:00,86.243,86.274,86.236,86.254,466100006.0
2005-07-07 22:56:00,86.251,86.271,86.228,86.231,226900001.0
2005-07-07 22:57:00,86.27,86.275,86.233,86.242,130100000.0
2005-07-07 22:58:00,86.249,86.28,86.245,86.273,238099998.0
2005-07-07 22:59:00,86.251,86.276,86.212,86.267,344000002.0
2005-07-07 23:00:00,86.281,86.305,86.263,86.283,135399998.0
2005-07-07 23:01:00,86.268,86.293,86.259,86.289,288000000.0
2005-07-07 23:02:00,86.294,86.305,86.273,86.288,191699996.0
2005-07-07 23:03:00,86.272,86.291,86.263,86.29,210199999.0
2005-07-07 23:04:00,86.27,86.292,86.254,86.291,165199998.0
2005-07-07 23:05:00,86.297,86.297,86.2,86.2,130600002.0
2005-07-07 23:06:00,86.24,86.24,86.198,86.212,169599998.0
2005-07-07 23:07:00,86.201,86.219,86.179,86.19,327900005.0
2005-07-07 23:08:00,86.195,86.246,86.184,86.21,257599997.0
2005-07-07 23:09:00,86.198,86.246,86.194,86.224,185100001.0
2005-07-07 23:10:00,86.229,86.254,86.207,86.231,207100000.0
2005-07-07 23:11:00,86.243,86.265,86.216,86.224,214799997.0
2005-07-07 23:12:00,86.24,86.274,86.238,86.256,218900004.0
2005-07-07 23:13:00,86.249,86.259,86.213,86.228,309699998.0
2005-07-07 23:14:00,86.26,86.262,86.221,86.221,261600003.0
2005-07-07 23:15:00,86.233,86.264,86.221,86.234,279499998.0
2005-07-07 23:16:00,86.233,86.268,86.213,86.253,156399999.0
2005-07-07 23:17:00,86.238,86.246,86.21,86.22,290800002.0
2005-07-07 23:18:00,86.223,86.247,86.218,86.247,189699999.0
2005-07-07 23:19:00,86.23,86.253,86.191,86.227,273900001.0
2005-07-07 23:20:00,86.231,86.24,86.212,86.226,188599997.0
2005-07-07 23:21:00,86.217,86.233,86.201,86.221,227799996.0
2005-07-07 23:22:00,86.255,86.273,86.191,86.199,212899999.0
2005-07-07 23:23:00,86.208,86.245,86.2,86.208,251599994.0
2005-07-07 23:24:00,86.228,86.246,86.204,86.215,369400000.0
2005-07-07 23:25:00,86.21,86.247,86.21,86.241,184800001.0
2005-07-07 23:26:00,86.236,86.236,86.195,86.224,263400000.0
2005-07-07 23:27:00,86.211,86.25,86.199,86.211,237100000.0
2005-07-07 23:28:00,86.237,86.249,86.208,86.239,467599994.0
2005-07-07 23:29:00,86.23,86.244,86.179,86.189,435399998.0
2005-07-07 23:30:00,86.211,86.232,86.179,86.192,197999998.0
2005-07-07 23:31:00,86.205,86.215,86.171,86.188,289299997.0
2005-07-07 23:32:00,86.193,86.206,86.171,86.171,197699998.0
2005-07-07 23:33:00,86.162,86.224,86.162,86.223,220900002.0
2005-07-07 23:34:00,86.227,86.229,86.175,86.178,370099997.0
2005-07-07 23:35:00,86.231,86.231,86.177,86.177,280700000.0
2005-07-07 23:36:00,86.219,86.225,86.177,86.18,167600001.0
2005-07-07 23:37:00,86.212,86.224,86.176,86.186,215199998.0
2005-07-07 23:38:00,86.204,86.22,86.181,86.197,338200002.0
2005-07-07 23:39:00,86.232,86.236,86.183,86.183,261899999.0
2005-07-07 23:40:00,86.19,86.221,86.166,86.186,229000000.0
2005-07-07 23:41:00,86.191,86.246,86.188,86.246,169499998.0
2005-07-07 23:42:00,86.235,86.24,86.17,86.17,150099998.0
2005-07-07 23:43:00,86.186,86.211,86.17,86.196,198799997.0
2005-07-07 23:44:00,86.202,86.215,86.16,86.2,303399999.0
2005-07-07 23:45:00,86.21,86.21,86.172,86.181,98699999.0
2005-07-07 23:46:00,86.195,86.221,86.188,86.2,338699999.0
2005-07-07 23:47:00,86.216,86.223,86.181,86.189,260599997.0
2005-07-07 23:48:00,86.2,86.205,86.182,86.189,139900000.0
2005-07-07 23:49:00,86.195,86.228,86.192,86.22,269699997.0
2005-07-07 23:50:00,86.238,86.259,86.208,86.236,246499999.0
2005-07-07 23:51:00,86.205,86.23,86.188,86.212,212999996.0
2005-07-07 23:52:00,86.219,86.234,86.194,86.194,210900001.0
2005-07-07 23:53:00,86.218,86.224,86.197,86.197,291500000.0
2005-07-07 23:54:00,86.21,86.24,86.199,86.24,200799996.0
2005-07-07 23:55:00,86.242,86.244,86.209,86.235,217100000.0
2005-07-07 23:56:00,86.211,86.244,86.203,86.23,157800001.0
2005-07-07 23:57:00,86.229,86.231,86.191,86.191,207299998.0
2005-07-07 23:58:00,86.2,86.248,86.186,86.217,269700000.0
2005-07-07 23:59:00,86.222,86.249,86.216,86.216,322100002.0
2005-07-08 00:00:00,86.221,86.247,86.202,86.227,270500000.0
2005-07-08 00:01:00,86.213,86.235,86.187,86.208,246099999.0
2005-07-08 00:02:00,86.249,86.252,86.19,86.205,228999999.0
2005-07-08 00:03:00,86.201,86.242,86.194,86.236,136299998.0
2005-07-08 00:04:00,86.208,86.231,86.199,86.212,242500001.0
2005-07-08 00:05:00,86.208,86.247,86.191,86.226,212800002.0
2005-07-08 00:06:00,86.202,86.226,86.183,86.184,196199999.0
2005-07-08 00:07:00,86.166,86.196,86.156,86.185,219899999.0
2005-07-08 00:08:00,86.184,86.231,86.168,86.198,327800003.0
2005-07-08 00:09:00,86.181,86.195,86.153,86.156,144000002.0
2005-07-08 00:10:00,86.174,86.187,86.147,86.153,180100002.0
2005-07-08 00:11:00,86.16,86.173,86.134,86.155,223699999.0
2005-07-08 00:12:00,86.19,86.205,86.145,86.145,311599997.0
2005-07-08 00:13:00,86.156,86.171,86.132,86.137,130699997.0
2005-07-08 00:14:00,86.138,86.177,86.123,86.152,237699997.0
2005-07-08 00:15:00,86.158,86.178,86.13,86.141,173100001.0
2005-07-08 00:16:00,86.157,86.183,86.144,86.172,247399998.0
2005-07-08 00:17:00,86.17,86.183,86.141,86.16,197300000.0
2005-07-08 00:18:00,86.172,86.19,86.142,86.15,274000002.0
2005-07-08 00:19:00,86.159,86.17,86.133,86.151,211600001.0
2005-07-08 00:20:00,86.148,86.167,86.127,86.141,404899998.0
2005-07-08 00:21:00,86.133,86.167,86.123,86.155,229900001.0
2005-07-08 00:22:00,86.142,86.16,86.126,86.144,257999999.0
2005-07-08 00:23:00,86.132,86.164,86.13,86.136,240000001.0
2005-07-08 00:24:00,86.152,86.174,86.129,86.158,174600002.0
2005-07-08 00:25:00,86.159,86.174,86.125,86.143,264399998.0
2005-07-08 00:26:00,86.163,86.173,86.133,86.173,267100003.0
2005-07-08 00:27:00,86.144,86.184,86.144,86.16,132499998.0
2005-07-08 00:28:00,86.166,86.173,86.141,86.155,182899998.0
2005-07-08 00:29:00,86.146,86.171,86.134,86.147,254700001.0
2005-07-08 00:30:00,86.169,86.174,86.148,86.148,209300000.0
2005-07-08 00:31:00,86.133,86.166,86.124,86.163,232299999.0
2005-07-08 00:32:00,86.14,86.164,86.123,86.148,236800001.0
2005-07-08 00:33:00,86.137,86.171,86.123,86.171,164599997.0
2005-07-08 00:34:00,86.171,86.178,86.08,86.08,303100000.0
2005-07-08 00:35:00,86.106,86.153,86.106,86.132,267900005.0
2005-07-08 00:36:00,86.163,86.19,86.138,86.174,187899999.0
2005-07-08 00:37:00,86.154,86.19,86.146,86.16,265299995.0
2005-07-08 00:38:00,86.18,86.188,86.143,86.174,255399998.0
2005-07-08 00:39:00,86.147,86.175,86.138,86.171,315099998.0
2005-07-08 00:40:00,86.156,86.179,86.138,86.152,261100000.0
2005-07-08 00:41:00,86.148,86.176,86.143,86.166,333299996.0
2005-07-08 00:42:00,86.163,86.198,86.158,86.198,321500002.0
2005-07-08 00:43:00,86.188,86.188,86.141,86.141,168900001.0
2005-07-08 00:44:00,86.167,86.205,86.143,86.157,275299997.0
2005-07-08 00:45:00,86.151,86.181,86.149,86.161,130100001.0
2005-07-08 00:46:00,86.179,86.187,86.164,86.18,235400001.0
2005-07-08 00:47:00,86.192,86.2,86.169,86.169,301600002.0
2005-07-08 00:48:00,86.174,86.198,86.153,86.173,191600000.0
2005-07-08 00:49:00,86.174,86.197,86.167,86.197,301300003.0
2005-07-08 00:50:00,86.209,86.222,86.185,86.185,248799999.0
2005-07-08 00:51:00,86.178,86.206,86.172,86.191,231300001.0
2005-07-08 00:52:00,86.168,86.194,86.153,86.165,170199998.0
2005-07-08 00:53:00,86.175,86.21,86.174,86.2,226900001.0
2005-07-08 00:54:00,86.201,86.202,86.173,86.202,108499999.0
2005-07-08 00:55:00,86.196,86.197,86.169,86.186,188299998.0
2005-07-08 00:56:00,86.19,86.21,86.172,86.177,230999998.0
2005-07-08 00:57:00,86.202,86.202,86.155,86.161,139799998.0
2005-07-08 00:58:00,86.179,86.195,86.162,86.193,227499997.0
2005-07-08 00:59:00,86.184,86.199,86.172,86.192,215499996.0
2005-07-08 01:00:00,86.168,86.192,86.16,86.174,188799995.0
2005-07-08 01:01:00,86.178,86.196,86.155,86.193,287700003.0
2005-07-08 01:02:00,86.181,86.205,86.143,86.167,148299999.0
2005-07-08 01:03:00,86.171,86.208,86.164,86.167,151000000.0
2005-07-08 01:04:00,86.172,86.2,86.154,86.2,184999999.0
2005-07-08 01:05:00,86.207,86.215,86.178,86.194,206899997.0
2005-07-08 01:06:00,86.204,86.235,86.197,86.235,315200000.0
2005-07-08 01:07:00,86.221,86.247,86.194,86.216,370399996.0
2005-07-08 01:08:00,86.215,86.242,86.208,86.213,224200000.0
2005-07-08 01:09:00,86.198,86.22,86.179,86.196,227200001.0
2005-07-08 01:10:00,86.218,86.223,86.191,86.21,121499998.0
2005-07-08 01:11:00,86.204,86.237,86.197,86.237,238599997.0
2005-07-08 01:12:00,86.23,86.239,86.19,86.219,251800002.0
2005-07-08 01:13:00,86.233,86.233,86.197,86.217,147499999.0
2005-07-08 01:14:00,86.208,86.229,86.19,86.209,199699997.0
2005-07-08 01:15:00,86.221,86.221,86.178,86.188,268900002.0
2005-07-08 01:16:00,86.204,86.219,86.188,86.19,299199997.0
2005-07-08 01:17:00,86.219,86.219,86.181,86.203,274699998.0
2005-07-08 01:18:00,86.228,86.228,86.177,86.189,211499998.0
2005-07-08 01:19:00,86.203,86.216,86.173,86.173,163999998.0
2005-07-08 01:20:00,86.161,86.189,86.139,86.167,249799998.0
2005-07-08 01:21:00,86.177,86.201,86.137,86.177,235099997.0
2005-07-08 01:22:00,86.175,86.212,86.162,86.162,198500000.0
2005-07-08 01:23:00,86.155,86.202,86.15,86.19,350900000.0
2005-07-08 01:24:00,86.152,86.178,86.142,86.159,207499998.0
2005-07-08 01:25:00,86.16,86.185,86.144,86.144,128700001.0
2005-07-08 01:26:00,86.187,86.191,86.136,86.136,223799998.0
2005-07-08 01:27:00,86.184,86.191,86.165,86.169,179900002.0
2005-07-08 01:28:00,86.167,86.185,86.143,86.164,316099997.0
2005-07-08 01:29:00,86.151,86.198,86.151,86.179,165499999.0
2005-07-08 01:30:00,86.179,86.206,86.164,86.165,234800000.0
2005-07-08 01:31:00,86.165,86.208,86.164,86.187,232800002.0
2005-07-08 01:32:00,86.201,86.22,86.174,86.2,335200004.0
2005-07-08 01:33:00,86.204,86.225,86.181,86.203,241000002.0
2005-07-08 01:34:00,86.184,86.245,86.18,86.242,234700005.0
2005-07-08 01:35:00,86.235,86.253,86.198,86.221,337200002.0
2005-07-08 01:36:00,86.229,86.255,86.212,86.229,258200001.0
2005-07-08 01:37:00,86.241,86.254,86.219,86.231,127899999.0
2005-07-08 01:38:00,86.23,86.257,86.212,86.226,199800002.0
2005-07-08 01:39:00,86.23,86.247,86.22,86.244,181899995.0
2005-07-08 01:40:00,86.251,86.286,86.232,86.253,252900001.0
2005-07-08 01:41:00,86.253,86.293,86.25,86.265,140000000.0
2005-07-08 01:42:00,86.277,86.283,86.235,86.237,223399998.0
2005-07-08 01:43:00,86.287,86.287,86.257,86.26,145399997.0
2005-07-08 01:44:00,86.286,86.299,86.25,86.253,282600003.0
2005-07-08 01:45:00,86.272,86.287,86.245,86.26,299200000.0
2005-07-08 01:46:00,86.263,86.284,86.243,86.256,240200002.0
2005-07-08 01:47:00,86.257,86.278,86.234,86.272,218400000.0
2005-07-08 01:48:00,86.292,86.292,86.235,86.27,386299998.0
2005-07-08 01:49:00,86.268,86.287,86.247,86.258,405599999.0
2005-07-08 01:50:00,86.258,86.275,86.237,86.246,361400001.0
2005-07-08 01:51:00,86.255,86.287,86.238,86.253,267000001.0
2005-07-08 01:52:00,86.268,86.297,86.26,86.275,326899996.0
2005-07-08 01:53:00,86.259,86.282,86.234,86.25,204999996.0
2005-07-08 01:54:00,86.242,86.273,86.231,86.238,265000004.0
2005-07-08 01:55:00,86.238,86.271,86.226,86.249,207999997.0
2005-07-08 01:56:00,86.234,86.291,86.234,86.273,244899997.0
2005-07-08 01:57:00,86.268,86.306,86.256,86.276,366699998.0
2005-07-08 01:58:00,86.273,86.307,86.269,86.281,295700002.0
2005-07-08 01:59:00,86.286,86.289,86.259,86.275,224900005.0
2005-07-08 02:00:00,86.302,86.309,86.273,86.282,294799998.0
2005-07-08 02:01:00,86.327,86.327,86.279,86.291,225299999.0
2005-07-08 02:02:00,86.289,86.319,86.288,86.297,283699997.0
2005-07-08 02:03:00,86.317,86.323,86.277,86.277,149100000.0
2005-07-08 02:04:00,86.293,86.328,86.284,86.296,231800000.0
2005-07-08 02:05:00,86.308,86.338,86.296,86.323,164800001.0
2005-07-08 02:06:00,86.305,86.334,86.289,86.295,213499999.0
2005-07-08 02:07:00,86.279,86.327,86.276,86.319,245499999.0
2005-07-08 02:08:00,86.292,86.325,86.286,86.298,187800001.0
2005-07-08 02:09:00,86.286,86.323,86.283,86.319,233800001.0
2005-07-08 02:10:00,86.32,86.342,86.293,86.306,292000000.0
2005-07-08 02:11:00,86.305,86.32,86.286,86.289,250100001.0
2005-07-08 02:12:00,86.298,86.332,86.285,86.302,161599999.0
2005-07-08 02:13:00,86.318,86.338,86.29,86.296,221400002.0
2005-07-08 02:14:00,86.346,86.352,86.303,86.319,243600000.0
2005-07-08 02:15:00,86.312,86.345,86.312,86.327,405199992.0
2005-07-08 02:16:00,86.312,86.381,86.312,86.357,394500000.0
2005-07-08 02:17:00,86.338,86.379,86.329,86.35,290599997.0
2005-07-08 02:18:00,86.364,86.393,86.357,86.369,344599998.0
2005-07-08 02:19:00,86.378,86.383,86.342,86.361,241400001.0
2005-07-08 02:20:00,86.354,86.383,86.336,86.339,251299999.0
2005-07-08 02:21:00,86.348,86.379,86.333,86.337,240199999.0
2005-07-08 02:22:00,86.35,86.381,86.328,86.36,250699999.0
2005-07-08 02:23:00,86.361,86.38,86.337,86.358,268499998.0
2005-07-08 02:24:00,86.353,86.378,86.341,86.358,257400004.0
2005-07-08 02:25:00,86.391,86.391,86.334,86.334,204000000.0
2005-07-08 02:26:00,86.378,86.388,86.338,86.363,358299999.0
2005-07-08 02:27:00,86.379,86.394,86.362,86.377,412999998.0
2005-07-08 02:28:00,86.404,86.404,86.362,86.374,357099997.0
2005-07-08 02:29:00,86.346,86.398,86.346,86.393,195899998.0
2005-07-08 02:30:00,86.361,86.393,86.361,86.378,221000004.0
2005-07-08 02:31:00,86.391,86.426,86.381,86.382,329999998.0
2005-07-08 02:32:00,86.404,86.415,86.383,86.406,408400000.0
2005-07-08 02:33:00,86.403,86.442,86.383,86.441,364799999.0
2005-07-08 02:34:00,86.438,86.463,86.418,86.436,226499998.0
2005-07-08 02:35:00,86.454,86.458,86.414,86.423,188099999.0
2005-07-08 02:36:00,86.433,86.46,86.392,86.409,281499999.0
2005-07-08 02:37:00,86.418,86.461,86.406,86.458,284099997.0
2005-07-08 02:38:00,86.46,86.466,86.433,86.435,248599999.0
2005-07-08 02:39:00,86.438,86.454,86.427,86.441,316699999.0
2005-07-08 02:40:00,86.461,86.461,86.412,86.426,210399997.0
2005-07-08 02:41:00,86.448,86.465,86.413,86.425,419900000.0
2005-07-08 02:42:00,86.439,86.463,86.41,86.423,345400003.0
2005-07-08 02:43:00,86.417,86.47,86.408,86.47,265799997.0
2005-07-08 02:44:00,86.458,86.47,86.43,86.446,202399998.0
2005-07-08 02:45:00,86.426,86.44,86.397,86.415,211200001.0
2005-07-08 02:46:00,86.418,86.473,86.415,86.442,259399997.0
2005-07-08 02:47:00,86.444,86.458,86.416,86.457,362199994.0
2005-07-08 02:48:00,86.438,86.464,86.425,86.447,217800001.0
2005-07-08 02:49:00,86.431,86.451,86.413,86.431,288700001.0
2005-07-08 02:50:00,86.428,86.466,86.416,86.439,225300000.0
2005-07-08 02:51:00,86.44,86.457,86.399,86.399,225399998.0
2005-07-08 02:52:00,86.408,86.453,86.397,86.412,182099999.0
2005-07-08 02:53:00,86.398,86.442,86.377,86.42,188900000.0
2005-07-08 02:54:00,86.408,86.435,86.393,86.428,160099997.0
2005-07-08 02:55:00,86.399,86.437,86.386,86.41,351200001.0
2005-07-08 02:56:00,86.455,86.458,86.407,86.408,281199999.0
2005-07-08 02:57:00,86.404,86.438,86.389,86.418,311199994.0
2005-07-08 02:58:00,86.434,86.453,86.422,86.425,128599999.0
2005-07-08 02:59:00,86.435,86.45,86.412,86.432,237800000.0
2005-07-08 03:00:00,86.426,86.456,86.418,86.447,332200000.0
2005-07-08 03:01:00,86.414,86.458,86.404,86.442,246900000.0
2005-07-08 03:02:00,86.42,86.442,86.41,86.411,280300000.0
2005-07-08 03:03:00,86.438,86.448,86.412,86.448,271900001.0
2005-07-08 03:04:00,86.413,86.461,86.405,86.433,208400004.0
2005-07-08 03:05:00,86.436,86.461,86.414,86.415,178800002.0
2005-07-08 03:06:00,86.415,86.453,86.394,86.424,247100000.0
2005-07-08 03:07:00,86.429,86.439,86.401,86.411,412799997.0
2005-07-08 03:08:00,86.43,86.451,86.404,86.404,384000004.0
2005-07-08 03:09:00,86.417,86.444,86.409,86.426,189800003.0
2005-07-08 03:10:00,86.418,86.443,86.399,86.409,345599996.0
2005-07-08 03:11:00,86.412,86.434,86.403,86.413,125800001.0
2005-07-08 03:12:00,86.42,86.44,86.395,86.409,272200002.0
2005-07-08 03:13:00,86.429,86.439,86.4,86.413,400200002.0
2005-07-08 03:14:00,86.415,86.437,86.398,86.43,233700001.0
2005-07-08 03:15:00,86.388,86.409,86.368,86.383,257400001.0
2005-07-08 03:16:00,86.395,86.428,86.391,86.397,211999999.0
2005-07-08 03:17:00,86.393,86.425,86.374,86.395,420899995.0
2005-07-08 03:18:00,86.394,86.419,86.372,86.382,387000000.0
2005-07-08 03:19:00,86.402,86.416,86.384,86.412,331399999.0
2005-07-08 03:20:00,86.407,86.428,86.375,86.398,248299998.0
2005-07-08 03:21:00,86.404,86.418,86.374,86.386,282400003.0
2005-07-08 03:22:00,86.39,86.412,86.377,86.407,211699999.0
2005-07-08 03:23:00,86.403,86.425,86.391,86.402,265299998.0
2005-07-08 03:24:00,86.398,86.409,86.374,86.384,286099998.0
2005-07-08 03:25:00,86.399,86.405,86.374,86.381,361600003.0
2005-07-08 03:26:00,86.407,86.412,86.365,86.365,194600000.0
2005-07-08 03:27:00,86.385,86.406,86.365,86.376,214199997.0
2005-07-08 03:28:00,86.383,86.399,86.362,86.393,302600001.0
2005-07-08 03:29:00,86.381,86.418,86.361,86.388,234500007.0
2005-07-08 03:30:00,86.395,86.415,86.385,86.398,239500002.0
2005-07-08 03:31:00,86.393,86.405,86.372,86.397,294600002.0
2005-07-08 03:32:00,86.431,86.431,86.38,86.386,354800000.0
2005-07-08 03:33:00,86.363,86.42,86.363,86.39,273600001.0
2005-07-08 03:34:00,86.398,86.412,86.373,86.392,179400000.0
2005-07-08 03:35:00,86.391,86.406,86.364,86.364,247799997.0
2005-07-08 03:36:00,86.372,86.432,86.371,86.432,196799996.0
2005-07-08 03:37:00,86.395,86.419,86.377,86.398,189099999.0
2005-07-08 03:38:00,86.42,86.431,86.399,86.4,199299998.0
2005-07-08 03:39:00,86.395,86.421,86.389,86.42,334899999.0
2005-07-08 03:40:00,86.38,86.423,86.376,86.396,176600001.0
2005-07-08 03:41:00,86.392,86.415,86.385,86.405,195499999.0
2005-07-08 03:42:00,86.413,86.429,86.391,86.396,224699996.0
2005-07-08 03:43:00,86.383,86.419,86.372,86.395,207099998.0
2005-07-08 03:44:00,86.421,86.446,86.374,86.431,291799997.0
2005-07-08 03:45:00,86.444,86.444,86.409,86.434,203599999.0
2005-07-08 03:46:00,86.431,86.462,86.407,86.428,274400000.0
2005-07-08 03:47:00,86.437,86.445,86.411,86.411,180800002.0
2005-07-08 03:48:00,86.416,86.439,86.385,86.385,360099996.0
2005-07-08 03:49:00,86.413,86.449,86.412,86.441,199100000.0
2005-07-08 03:50:00,86.413,86.447,86.411,86.42,277399997.0
2005-07-08 03:51:00,86.44,86.457,86.423,86.423,181500000.0
2005-07-08 03:52:00,86.438,86.469,86.431,86.454,206200001.0
2005-07-08 03:53:00,86.446,86.463,86.429,86.44,221599999.0
2005-07-08 03:54:00,86.432,86.462,86.432,86.456,220399998.0
2005-07-08 03:55:00,86.438,86.459,86.432,86.433,307699996.0
2005-07-08 03:56:00,86.481,86.481,86.432,86.437,176600003.0
2005-07-08 03:57:00,86.457,86.465,86.43,86.43,319899997.0
2005-07-08 03:58:00,86.459,86.462,86.424,86.426,179199998.0
2005-07-08 03:59:00,86.452,86.465,86.43,86.434,333299997.0
2005-07-08 04:00:00,86.441,86.466,86.432,86.432,183699997.0
2005-07-08 04:01:00,86.445,86.463,86.433,86.437,190000000.0
2005-07-08 04:02:00,86.437,86.472,86.426,86.43,360199991.0
2005-07-08 04:03:00,86.431,86.456,86.429,86.454,183899999.0
2005-07-08 04:04:00,86.426,86.452,86.411,86.432,78199999.0
2005-07-08 04:05:00,86.434,86.452,86.426,86.445,151600001.0
2005-07-08 04:06:00,86.447,86.456,86.424,86.433,142299999.0
2005-07-08 04:07:00,86.436,86.463,86.428,86.452,241900000.0
2005-07-08 04:08:00,86.438,86.47,86.437,86.455,269000002.0
2005-07-08 04:09:00,86.461,86.475,86.438,86.438,475899995.0
2005-07-08 04:10:00,86.465,86.486,86.448,86.468,146099998.0
2005-07-08 04:11:00,86.453,86.481,86.434,86.459,226000000.0
2005-07-08 04:12:00,86.462,86.481,86.447,86.453,249700003.0
2005-07-08 04:13:00,86.453,86.466,86.441,86.448,206299997.0
2005-07-08 04:14:00,86.479,86.499,86.456,86.482,184000000.0
2005-07-08 04:15:00,86.5,86.504,86.467,86.474,209899997.0
2005-07-08 04:16:00,86.481,86.508,86.466,86.479,180299999.0
2005-07-08 04:17:00,86.48,86.509,86.472,86.479,450199995.0
2005-07-08 04:18:00,86.49,86.498,86.469,86.469,228899998.0
2005-07-08 04:19:00,86.493,86.502,86.476,86.489,163499998.0
2005-07-08 04:20:00,86.492,86.509,86.468,86.47,296000004.0
2005-07-08 04:21:00,86.478,86.52,86.478,86.517,175700004.0
2005-07-08 04:22:00,86.512,86.522,86.478,86.495,267300004.0
2005-07-08 04:23:00,86.509,86.525,86.478,86.485,255599996.0
2005-07-08 04:24:00,86.469,86.528,86.469,86.52,185899998.0
2005-07-08 04:25:00,86.524,86.528,86.492,86.495,220500000.0
2005-07-08 04:26:00,86.484,86.524,86.478,86.502,322900002.0
2005-07-08 04:27:00,86.505,86.506,86.475,86.478,240200002.0
2005-07-08 04:28:00,86.49,86.511,86.477,86.499,241200001.0
2005-07-08 04:29:00,86.485,86.512,86.474,86.492,351099998.0
2005-07-08 04:30:00,86.497,86.502,86.462,86.478,158600001.0
2005-07-08 04:31:00,86.478,86.489,86.45,86.458,201199998.0
2005-07-08 04:32:00,86.497,86.5,86.456,86.479,336200002.0
2005-07-08 04:33:00,86.456,86.489,86.441,86.445,353699995.0
2005-07-08 04:34:00,86.467,86.49,86.443,86.483,281900000.0
2005-07-08 04:35:00,86.459,86.482,86.447,86.455,197200001.0
2005-07-08 04:36:00,86.41,86.474,86.406,86.432,241299998.0
2005-07-08 04:37:00,86.445,86.455,86.409,86.409,243000003.0
2005-07-08 04:38:00,86.399,86.463,86.396,86.444,264199998.0
2005-07-08 04:39:00,86.438,86.45,86.381,86.4,189999996.0
2005-07-08 04:40:00,86.423,86.455,86.411,86.425,241499999.0
2005-07-08 04:41:00,86.437,86.455,86.422,86.437,222200003.0
2005-07-08 04:42:00,86.452,86.462,86.417,86.448,256699998.0
2005-07-08 04:43:00,86.413,86.438,86.405,86.417,318999998.0
2005-07-08 04:44:00,86.422,86.445,86.412,86.435,199499998.0
2005-07-08 04:45:00,86.424,86.444,86.399,86.417,187199996.0
2005-07-08 04:46:00,86.386,86.437,86.381,86.427,273000001.0
2005-07-08 04:47:00,86.411,86.446,86.395,86.413,271600002.0
2005-07-08 04:48:00,86.419,86.442,86.405,86.407,325799994.0
2005-07-08 04:49:00,86.437,86.441,86.413,86.414,179700000.0
2005-07-08 04:50:00,86.398,86.439,86.398,86.427,228899999.0
2005-07-08 04:51:00,86.418,86.437,86.396,86.407,396499998.0
2005-07-08 04:52:00,86.416,86.445,86.408,86.414,270000001.0
2005-07-08 04:53:00,86.455,86.466,86.427,86.435,194799999.0
2005-07-08 04:54:00,86.446,86.461,86.425,86.447,169599997.0
2005-07-08 04:55:00,86.443,86.459,86.42,86.436,319699998.0
2005-07-08 04:56:00,86.459,86.47,86.405,86.405,228699998.0
2005-07-08 04:57:00,86.417,86.449,86.417,86.438,218300001.0
2005-07-08 04:58:00,86.425,86.445,86.415,86.427,197500000.0
2005-07-08 04:59:00,86.448,86.47,86.432,86.435,248199998.0
2005-07-08 05:00:00,86.438,86.46,86.429,86.449,301399998.0
2005-07-08 05:01:00,86.45,86.468,86.431,86.435,230500003.0
2005-07-08 05:02:00,86.442,86.469,86.408,86.446,192100003.0
2005-07-08 05:03:00,86.427,86.452,86.412,86.449,312899998.0
2005-07-08 05:04:00,86.44,86.466,86.423,86.433,269799998.0
2005-07-08 05:05:00,86.417,86.451,86.409,86.433,220100000.0
2005-07-08 05:06:00,86.437,86.439,86.395,86.421,377299996.0
2005-07-08 05:07:00,86.433,86.45,86.392,86.398,166100002.0
2005-07-08 05:08:00,86.419,86.436,86.394,86.416,187899997.0
2005-07-08 05:09:00,86.443,86.443,86.374,86.399,178900002.0
2005-07-08 05:10:00,86.432,86.433,86.391,86.408,249499997.0
2005-07-08 05:11:00,86.427,86.435,86.397,86.405,313599999.0
2005-07-08 05:12:00,86.424,86.449,86.41,86.411,297299998.0
2005-07-08 05:13:00,86.449,86.449,86.403,86.43,197099998.0
2005-07-08 05:14:00,86.419,86.44,86.412,86.432,212599998.0
2005-07-08 05:15:00,86.421,86.449,86.419,86.42,253300000.0
2005-07-08 05:16:00,86.413,86.451,86.411,86.43,378700002.0
2005-07-08 05:17:00,86.43,86.447,86.415,86.431,298100001.0
2005-07-08 05:18:00,86.448,86.458,86.409,86.427,287300003.0
2005-07-08 05:19:00,86.433,86.458,86.417,86.458,171700001.0
2005-07-08 05:20:00,86.437,86.437,86.415,86.415,105099999.0
2005-07-08 05:21:00,86.411,86.436,86.406,86.422,175600001.0
2005-07-08 05:22:00,86.43,86.436,86.395,86.43,188500000.0
2005-07-08 05:23:00,86.411,86.45,86.403,86.45,218999998.0
2005-07-08 05:24:00,86.402,86.44,86.402,86.44,185099998.0
2005-07-08 05:25:00,86.417,86.431,86.393,86.405,205799998.0
2005-07-08 05:26:00,86.432,86.437,86.395,86.423,310100006.0
2005-07-08 05:27:00,86.402,86.436,86.4,86.411,143699999.0
2005-07-08 05:28:00,86.411,86.445,86.399,86.411,381600000.0
2005-07-08 05:29:00,86.384,86.441,86.383,86.419,214499999.0
2005-07-08 05:30:00,86.401,86.441,86.385,86.424,203999999.0
2005-07-08 05:31:00,86.435,86.454,86.403,86.419,168999998.0
2005-07-08 05:32:00,86.43,86.436,86.394,86.404,315099997.0
2005-07-08 05:33:00,86.415,86.427,86.395,86.412,284199999.0
2005-07-08 05:34:00,86.403,86.435,86.403,86.418,288700002.0
2005-07-08 05:35:00,86.415,86.436,86.408,86.416,197499999.0
2005-07-08 05:36:00,86.438,86.457,86.405,86.435,148899998.0
2005-07-08 05:37:00,86.446,86.447,86.417,86.422,191399999.0
2005-07-08 05:38:00,86.426,86.439,86.405,86.411,139400000.0
2005-07-08 05:39:00,86.411,86.441,86.4,86.411,182699998.0
2005-07-08 05:40:00,86.402,86.442,86.399,86.435,227899998.0
2005-07-08 05:41:00,86.426,86.449,86.405,86.43,449900005.0
2005-07-08 05:42:00,86.45,86.465,86.421,86.432,343800002.0
2005-07-08 05:43:00,86.447,86.452,86.404,86.438,205700000.0
2005-07-08 05:44:00,86.434,86.455,86.411,86.415,243900001.0
2005-07-08 05:45:00,86.429,86.453,86.398,86.453,174400001.0
2005-07-08 05:46:00,86.461,86.463,86.415,86.445,233300001.0
2005-07-08 05:47:00,86.441,86.466,86.402,86.466,204799999.0
2005-07-08 05:48:00,86.458,86.458,86.429,86.451,177299999.0
2005-07-08 05:49:00,86.419,86.444,86.411,86.411,384399998.0
2005-07-08 05:50:00,86.448,86.454,86.418,86.441,264000000.0
2005-07-08 05:51:00,86.435,86.456,86.429,86.45,345100000.0
2005-07-08 05:52:00,86.42,86.456,86.42,86.432,173900001.0
2005-07-08 05:53:00,86.433,86.455,86.429,86.444,374200000.0
2005-07-08 05:54:00,86.437,86.455,86.424,86.441,254200002.0
2005-07-08 05:55:00,86.412,86.451,86.41,86.424,151200000.0
2005-07-08 05:56:00,86.441,86.469,86.438,86.441,255900002.0
2005-07-08 05:57:00,86.451,86.472,86.42,86.443,219799996.0
2005-07-08 05:58:00,86.42,86.464,86.42,86.458,262200003.0
2005-07-08 05:59:00,86.438,86.458,86.429,86.458,188199999.0
2005-07-08 06:00:00,86.453,86.473,86.43,86.452,108699999.0
2005-07-08 06:01:00,86.468,86.481,86.424,86.435,246900000.0
2005-07-08 06:02:00,86.46,86.469,86.434,86.443,220999999.0
2005-07-08 06:03:00,86.462,86.473,86.426,86.451,166899997.0
2005-07-08 06:04:00,86.429,86.483,86.429,86.454,248900003.0
2005-07-08 06:05:00,86.477,86.481,86.443,86.448,350899993.0
2005-07-08 06:06:00,86.463,86.476,86.44,86.461,293199996.0
2005-07-08 06:07:00,86.466,86.485,86.449,86.475,242299998.0
2005-07-08 06:08:00,86.464,86.473,86.443,86.456,255200001.0
2005-07-08 06:09:00,86.449,86.483,86.449,86.483,247999998.0
2005-07-08 06:10:00,86.462,86.484,86.448,86.471,255699998.0
2005-07-08 06:11:00,86.476,86.488,86.435,86.488,216799996.0
2005-07-08 06:12:00,86.45,86.481,86.446,86.464,307799999.0
2005-07-08 06:13:00,86.478,86.491,86.448,86.471,186799998.0
2005-07-08 06:14:00,86.477,86.484,86.454,86.463,324599997.0
2005-07-08 06:15:00,86.455,86.484,86.446,86.466,196300001.0
2005-07-08 06:16:00,86.45,86.476,86.428,86.476,258899999.0
2005-07-08 06:17:00,86.45,86.484,86.45,86.474,264600001.0
2005-07-08 06:18:00,86.466,86.466,86.416,86.42,147199996.0
2005-07-08 06:19:00,86.448,86.464,86.424,86.44,273300000.0
2005-07-08 06:20:00,86.43,86.453,86.418,86.42,300899997.0
2005-07-08 06:21:00,86.429,86.467,86.428,86.441,208600000.0
2005-07-08 06:22:00,86.447,86.459,86.418,86.437,233999996.0
2005-07-08 06:23:00,86.444,86.454,86.418,86.435,261199996.0
2005-07-08 06:24:00,86.435,86.446,86.41,86.424,239099998.0
2005-07-08 06:25:00,86.379,86.451,86.379,86.416,298400002.0
2005-07-08 06:26:00,86.391,86.438,86.382,86.421,314599999.0
2005-07-08 06:27:00,86.428,86.446,86.406,86.426,244700000.0
2005-07-08 06:28:00,86.421,86.436,86.403,86.426,219699998.0
2005-07-08 06:29:00,86.447,86.449,86.392,86.392,185699998.0
2005-07-08 06:30:00,86.446,86.448,86.414,86.427,256499999.0
2005-07-08 06:31:00,86.415,86.439,86.406,86.433,230500002.0
2005-07-08 06:32:00,86.414,86.449,86.409,86.43,279299995.0
2005-07-08 06:33:00,86.415,86.434,86.392,86.427,165199996.0
2005-07-08 06:34:00,86.418,86.448,86.398,86.421,300399995.0
2005-07-08 06:35:00,86.413,86.445,86.401,86.42,288400000.0
2005-07-08 06:36:00,86.421,86.445,86.409,86.419,230899996.0
2005-07-08 06:37:00,86.444,86.446,86.402,86.402,292199999.0
2005-07-08 06:38:00,86.411,86.435,86.376,86.376,327100002.0
2005-07-08 06:39:00,86.399,86.425,86.39,86.39,198699998.0
2005-07-08 06:40:00,86.393,86.434,86.393,86.426,302599998.0
2005-07-08 06:41:00,86.419,86.421,86.382,86.382,126399999.0
2005-07-08 06:42:00,86.385,86.41,86.378,86.4,235299999.0
2005-07-08 06:43:00,86.382,86.431,86.381,86.431,263400000.0
2005-07-08 06:44:00,86.392,86.425,86.384,86.4,282500002.0
2005-07-08 06:45:00,86.403,86.426,86.388,86.407,259900000.0
2005-07-08 06:46:00,86.431,86.433,86.395,86.407,274400001.0
2005-07-08 06:47:00,86.411,86.438,86.394,86.416,284499997.0
2005-07-08 06:48:00,86.397,86.421,86.397,86.417,174500000.0
2005-07-08 06:49:00,86.416,86.416,86.384,86.384,117099998.0
2005-07-08 06:50:00,86.422,86.425,86.392,86.398,381499996.0
2005-07-08 06:51:00,86.403,86.423,86.381,86.407,229599999.0
2005-07-08 06:52:00,86.395,86.428,86.384,86.407,221700004.0
2005-07-08 06:53:00,86.41,86.41,86.339,86.339,232300004.0
2005-07-08 06:54:00,86.365,86.4,86.35,86.368,277299994.0
2005-07-08 06:55:00,86.378,86.393,86.354,86.367,176500000.0
2005-07-08 06:56:00,86.387,86.403,86.352,86.383,326600005.0
2005-07-08 06:57:00,86.397,86.404,86.366,86.374,276799996.0
2005-07-08 06:58:00,86.389,86.398,86.352,86.372,264500002.0
2005-07-08 06:59:00,86.359,86.407,86.359,86.401,244799996.0
2005-07-08 07:00:00,86.402,86.41,86.363,86.363,181399997.0
2005-07-08 07:01:00,86.401,86.401,86.363,86.376,229300002.0
2005-07-08 07:02:00,86.355,86.397,86.348,86.383,448999999.0
2005-07-08 07:03:00,86.389,86.403,86.365,86.376,227800001.0
2005-07-08 07:04:00,86.417,86.424,86.384,86.386,294599993.0
2005-07-08 07:05:00,86.39,86.397,86.366,86.372,137800000.0
2005-07-08 07:06:00,86.384,86.415,86.376,86.392,338399999.0
2005-07-08 07:07:00,86.395,86.417,86.381,86.393,331699998.0
2005-07-08 07:08:00,86.396,86.424,86.377,86.391,191200000.0
2005-07-08 07:09:00,86.432,86.432,86.387,86.387,190699998.0
2005-07-08 07:10:00,86.414,86.445,86.403,86.439,225799999.0
2005-07-08 07:11:00,86.422,86.434,86.391,86.419,231599999.0
2005-07-08 07:12:00,86.421,86.453,86.413,86.417,238599999.0
2005-07-08 07:13:00,86.42,86.435,86.397,86.425,352999999.0
2005-07-08 07:14:00,86.412,86.446,86.412,86.434,304399999.0
2005-07-08 07:15:00,86.44,86.451,86.412,86.436,279699997.0
2005-07-08 07:16:00,86.401,86.453,86.401,86.453,201700000.0
2005-07-08 07:17:00,86.447,86.453,86.416,86.416,206599997.0
2005-07-08 07:18:00,86.444,86.462,86.421,86.46,186699999.0
2005-07-08 07:19:00,86.439,86.467,86.422,86.44,230099999.0
2005-07-08 07:20:00,86.431,86.463,86.431,86.45,219499996.0
2005-07-08 07:21:00,86.443,86.478,86.429,86.441,307900004.0
2005-07-08 07:22:00,86.44,86.471,86.432,86.457,325000001.0
2005-07-08 07:23:00,86.452,86.467,86.44,86.459,224399999.0
2005-07-08 07:24:00,86.482,86.482,86.44,86.443,195300004.0
2005-07-08 07:25:00,86.449,86.478,86.449,86.472,219299997.0
2005-07-08 07:26:00,86.428,86.49,86.415,86.49,249699996.0
2005-07-08 07:27:00,86.473,86.473,86.444,86.445,136400000.0
2005-07-08 07:28:00,86.461,86.471,86.438,86.443,214000001.0
2005-07-08 07:29:00,86.457,86.489,86.45,86.489,328900000.0
2005-07-08 07:30:00,86.476,86.499,86.456,86.47,358699999.0
2005-07-08 07:31:00,86.459,86.48,86.444,86.444,281600001.0
2005-07-08 07:32:00,86.455,86.47,86.439,86.451,177000002.0
2005-07-08 07:33:00,86.446,86.446,86.397,86.44,171399999.0
2005-07-08 07:34:00,86.444,86.449,86.401,86.423,301200000.0
2005-07-08 07:35:00,86.431,86.463,86.415,86.444,292999996.0
2005-07-08 07:36:00,86.456,86.476,86.434,86.434,163200000.0
2005-07-08 07:37:00,86.455,86.475,86.442,86.465,200099999.0
2005-07-08 07:38:00,86.437,86.475,86.435,86.447,309799998.0
2005-07-08 07:39:00,86.42,86.456,86.409,86.452,390999997.0
2005-07-08 07:40:00,86.435,86.45,86.417,86.429,192899997.0
2005-07-08 07:41:00,86.443,86.451,86.417,86.433,192399998.0
2005-07-08 07:42:00,86.45,86.463,86.42,86.435,257099996.0
2005-07-08 07:43:00,86.457,86.457,86.417,86.426,221299999.0
2005-07-08 07:44:00,86.44,86.458,86.395,86.417,181099998.0
2005-07-08 07:45:00,86.403,86.451,86.39,86.421,238800000.0
2005-07-08 07:46:00,86.448,86.451,86.412,86.435,267100001.0
2005-07-08 07:47:00,86.445,86.454,86.407,86.433,293199997.0
2005-07-08 07:48:00,86.424,86.451,86.414,86.423,233300004.0
2005-07-08 07:49:00,86.423,86.443,86.404,86.419,261999998.0
2005-07-08 07:50:00,86.426,86.431,86.407,86.409,269099999.0
2005-07-08 07:51:00,86.435,86.439,86.375,86.397,282199997.0
2005-07-08 07:52:00,86.385,86.443,86.385,86.443,186000004.0
2005-07-08 07:53:00,86.41,86.435,86.391,86.417,253799999.0
2005-07-08 07:54:00,86.396,86.445,86.389,86.445,281500003.0
2005-07-08 07:55:00,86.435,86.443,86.404,86.408,231899999.0
2005-07-08 07:56:00,86.398,86.435,86.396,86.42,302200003.0
2005-07-08 07:57:00,86.39,86.448,86.39,86.428,211499999.0
2005-07-08 07:58:00,86.44,86.453,86.415,86.436,135900000.0
2005-07-08 07:59:00,86.442,86.466,86.429,86.442,207299995.0
2005-07-08 08:00:00,86.477,86.483,86.445,86.451,239200004.0
2005-07-08 08:01:00,86.433,86.461,86.429,86.452,309200003.0
2005-07-08 08:02:00,86.453,86.466,86.433,86.444,267099997.0
2005-07-08 08:03:00,86.437,86.455,86.423,86.453,381199998.0
2005-07-08 08:04:00,86.457,86.461,86.424,86.441,217700001.0
2005-07-08 08:05:00,86.439,86.472,86.433,86.466,260300002.0
2005-07-08 08:06:00,86.46,86.466,86.43,86.43,258799994.0
2005-07-08 08:07:00,86.437,86.463,86.418,86.431,261299997.0
2005-07-08 08:08:00,86.418,86.47,86.414,86.458,265600002.0
2005-07-08 08:09:00,86.442,86.442,86.41,86.427,284499999.0
2005-07-08 08:10:00,86.404,86.444,86.398,86.422,233099997.0
2005-07-08 08:11:00,86.41,86.428,86.385,86.389,243899996.0
2005-07-08 08:12:00,86.408,86.437,86.388,86.392,255400001.0
2005-07-08 08:13:00,86.399,86.421,86.37,86.389,223800000.0
2005-07-08 08:14:00,86.41,86.437,86.398,86.43,361800006.0
2005-07-08 08:15:00,86.425,86.425,86.371,86.371,258900001.0
2005-07-08 08:16:00,86.393,86.42,86.365,86.373,224900001.0
2005-07-08 08:17:00,86.385,86.414,86.368,86.384,223200002.0
2005-07-08 08:18:00,86.373,86.407,86.353,86.375,281899998.0
2005-07-08 08:19:00,86.373,86.373,86.323,86.329,215100000.0
2005-07-08 08:20:00,86.384,86.394,86.323,86.331,320899996.0
2005-07-08 08:21:00,86.343,86.373,86.325,86.365,220600002.0
2005-07-08 08:22:00,86.367,86.391,86.352,86.352,207300005.0
2005-07-08 08:23:00,86.342,86.376,86.341,86.352,217400003.0
2005-07-08 08:24:00,86.375,86.392,86.35,86.365,329099999.0
2005-07-08 08:25:00,86.371,86.393,86.335,86.335,254400000.0
2005-07-08 08:26:00,86.357,86.377,86.309,86.316,206000001.0
2005-07-08 08:27:00,86.325,86.348,86.303,86.306,220400000.0
2005-07-08 08:28:00,86.313,86.355,86.306,86.32,249199997.0
2005-07-08 08:29:00,86.347,86.366,86.316,86.344,302999998.0
2005-07-08 08:30:00,86.346,86.354,86.315,86.315,123700001.0
2005-07-08 08:31:00,86.311,86.369,86.306,86.332,288500000.0
2005-07-08 08:32:00,86.34,86.351,86.313,86.33,276499996.0
2005-07-08 08:33:00,86.343,86.362,86.326,86.346,206100000.0
2005-07-08 08:34:00,86.317,86.345,86.308,86.315,164700000.0
2005-07-08 08:35:00,86.321,86.355,86.304,86.336,251599995.0
2005-07-08 08:36:00,86.332,86.365,86.331,86.361,305400001.0
2005-07-08 08:37:00,86.319,86.363,86.315,86.339,283399998.0
2005-07-08 08:38:00,86.367,86.367,86.304,86.321,230400000.0
2005-07-08 08:39:00,86.29,86.352,86.29,86.35,178800000.0
2005-07-08 08:40:00,86.312,86.347,86.297,86.347,154199997.0
2005-07-08 08:41:00,86.3,86.339,86.298,86.304,254300000.0
2005-07-08 08:42:00,86.274,86.298,86.233,86.233,184400001.0
2005-07-08 08:43:00,86.257,86.341,86.254,86.323,239600000.0
2005-07-08 08:44:00,86.34,86.34,86.286,86.286,188100001.0
2005-07-08 08:45:00,86.332,86.351,86.307,86.335,277299996.0
2005-07-08 08:46:00,86.318,86.33,86.298,86.319,219999999.0
2005-07-08 08:47:00,86.274,86.315,86.269,86.302,134799999.0
2005-07-08 08:48:00,86.284,86.312,86.267,86.27,297100000.0
2005-07-08 08:49:00,86.282,86.293,86.244,86.248,256499996.0
2005-07-08 08:50:00,86.212,86.279,86.212,86.263,175300001.0
2005-07-08 08:51:00,86.265,86.294,86.22,86.247,257400004.0
2005-07-08 08:52:00,86.269,86.294,86.222,86.223,330500000.0
2005-07-08 08:53:00,86.244,86.249,86.197,86.224,234299997.0
2005-07-08 08:54:00,86.263,86.292,86.208,86.209,194499997.0
2005-07-08 08:55:00,86.238,86.248,86.192,86.205,174600000.0
2005-07-08 08:56:00,86.24,86.249,86.176,86.176,320700002.0
2005-07-08 08:57:00,86.2,86.298,86.2,86.222,322499997.0
2005-07-08 08:58:00,86.188,86.243,86.18,86.228,220399999.0
2005-07-08 08:59:00,86.212,86.231,86.189,86.191,289600005.0
2005-07-08 09:00:00,86.213,86.26,86.206,86.217,337999997.0
2005-07-08 09:01:00,86.205,86.239,86.198,86.211,289100002.0
2005-07-08 09:02:00,86.237,86.237,86.168,86.179,333600000.0
2005-07-08 09:03:00,86.176,86.197,86.15,86.162,223600003.0
2005-07-08 09:04:00,86.166,86.21,86.166,86.189,312800001.0
2005-07-08 09:05:00,86.178,86.219,86.16,86.185,207000000.0
2005-07-08 09:06:00,86.205,86.217,86.155,86.155,216499999.0
2005-07-08 09:07:00,86.182,86.231,86.137,86.137,271999998.0
2005-07-08 09:08:00,86.16,86.19,86.129,86.151,198599998.0
2005-07-08 09:09:00,86.148,86.187,86.143,86.172,222000000.0
2005-07-08 09:10:00,86.168,86.2,86.149,86.174,216099997.0
2005-07-08 09:11:00,86.159,86.193,86.136,86.137,319900001.0
2005-07-08 09:12:00,86.157,86.172,86.113,86.129,214999998.0
2005-07-08 09:13:00,86.095,86.157,86.081,86.123,246100002.0
2005-07-08 09:14:00,86.12,86.144,86.09,86.109,195600000.0
2005-07-08 09:15:00,86.12,86.145,86.089,86.107,267999998.0
2005-07-08 09:16:00,86.105,86.146,86.088,86.119,231699994.0
2005-07-08 09:17:00,86.122,86.145,86.11,86.132,359700001.0
2005-07-08 09:18:00,86.15,86.171,86.119,86.136,369499995.0
2005-07-08 09:19:00,86.125,86.15,86.12,86.142,220999998.0
2005-07-08 09:20:00,86.156,86.174,86.135,86.17,321099997.0
2005-07-08 09:21:00,86.152,86.177,86.122,86.136,178199998.0
2005-07-08 09:22:00,86.14,86.155,86.122,86.132,259599997.0
2005-07-08 09:23:00,86.138,86.16,86.122,86.142,168600002.0
2005-07-08 09:24:00,86.131,86.203,86.131,86.18,148200002.0
2005-07-08 09:25:00,86.196,86.217,86.17,86.184,318199995.0
2005-07-08 09:26:00,86.16,86.212,86.16,86.187,258099995.0
2005-07-08 09:27:00,86.168,86.187,86.123,86.128,229800000.0
2005-07-08 09:28:00,86.174,86.174,86.122,86.134,294399999.0
2005-07-08 09:29:00,86.166,86.186,86.143,86.163,275000000.0
2005-07-08 09:30:00,86.168,86.185,86.141,86.151,347199996.0
2005-07-08 09:31:00,86.153,86.189,86.119,86.158,205799998.0
2005-07-08 09:32:00,86.138,86.171,86.133,86.17,268700000.0
2005-07-08 09:33:00,86.163,86.189,86.143,86.168,390299998.0
2005-07-08 09:34:00,86.15,86.177,86.136,86.15,300400001.0
2005-07-08 09:35:00,86.155,86.186,86.133,86.158,305599996.0
2005-07-08 09:36:00,86.149,86.179,86.118,86.123,180300000.0
2005-07-08 09:37:00,86.135,86.161,86.122,86.149,198000001.0
2005-07-08 09:38:00,86.14,86.187,86.122,86.176,169200000.0
2005-07-08 09:39:00,86.171,86.209,86.167,86.204,218299999.0
2005-07-08 09:40:00,86.197,86.215,86.141,86.156,157600000.0
2005-07-08 09:41:00,86.156,86.193,86.131,86.18,284599993.0
2005-07-08 09:42:00,86.16,86.188,86.135,86.175,180900000.0
2005-07-08 09:43:00,86.177,86.191,86.157,86.177,313200000.0
2005-07-08 09:44:00,86.171,86.202,86.17,86.189,186700000.0
2005-07-08 09:45:00,86.167,86.182,86.147,86.152,211500000.0
2005-07-08 09:46:00,86.168,86.201,86.164,86.185,305099992.0
2005-07-08 09:47:00,86.149,86.197,86.149,86.18,217299998.0
2005-07-08 09:48:00,86.151,86.184,86.148,86.183,150600002.0
2005-07-08 09:49:00,86.168,86.21,86.168,86.193,156900001.0
2005-07-08 09:50:00,86.214,86.214,86.175,86.183,209800003.0
2005-07-08 09:51:00,86.204,86.23,86.179,86.193,275899998.0
2005-07-08 09:52:00,86.176,86.209,86.157,86.168,181200000.0
2005-07-08 09:53:00,86.165,86.187,86.136,86.136,243200000.0
2005-07-08 09:54:00,86.152,86.173,86.129,86.146,207899997.0
2005-07-08 09:55:00,86.152,86.176,86.125,86.176,284100001.0
2005-07-08 09:56:00,86.163,86.199,86.148,86.166,218400001.0
2005-07-08 09:57:00,86.148,86.2,86.148,86.167,297100003.0
2005-07-08 09:58:00,86.163,86.176,86.13,86.166,192499999.0
2005-07-08 09:59:00,86.188,86.198,86.156,86.174,297400000.0
2005-07-08 10:00:00,86.194,86.196,86.148,86.155,318399995.0
2005-07-08 10:01:00,86.182,86.194,86.125,86.143,245200001.0
2005-07-08 10:02:00,86.155,86.196,86.14,86.163,292100000.0
2005-07-08 10:03:00,86.166,86.173,86.143,86.143,188999997.0
2005-07-08 10:04:00,86.152,86.168,86.131,86.164,259800002.0
2005-07-08 10:05:00,86.163,86.186,86.143,86.143,278099998.0
2005-07-08 10:06:00,86.17,86.17,86.122,86.122,102699999.0
2005-07-08 10:07:00,86.123,86.175,86.123,86.147,218000000.0
2005-07-08 10:08:00,86.157,86.169,86.127,86.144,247999999.0
2005-07-08 10:09:00,86.122,86.15,86.096,86.105,176900003.0
2005-07-08 10:10:00,86.102,86.155,86.102,86.148,221000000.0
2005-07-08 10:11:00,86.092,86.136,86.09,86.133,163499999.0
2005-07-08 10:12:00,86.152,86.152,86.091,86.091,231099999.0
2005-07-08 10:13:00,86.11,86.135,86.102,86.12,188299999.0
2005-07-08 10:14:00,86.134,86.153,86.119,86.138,235600001.0
2005-07-08 10:15:00,86.13,86.147,86.112,86.135,170999999.0
2005-07-08 10:16:00,86.121,86.14,86.103,86.126,208900005.0
2005-07-08 10:17:00,86.15,86.154,86.101,86.112,259999998.0
2005-07-08 10:18:00,86.13,86.148,86.116,86.121,432000001.0
2005-07-08 10:19:00,86.105,86.152,86.092,86.106,316400004.0
2005-07-08 10:20:00,86.118,86.141,86.084,86.126,322000003.0
2005-07-08 10:21:00,86.146,86.146,86.106,86.128,323999995.0
2005-07-08 10:22:00,86.124,86.165,86.123,86.138,312599998.0
2005-07-08 10:23:00,86.14,86.155,86.109,86.117,166399999.0
2005-07-08 10:24:00,86.133,86.157,86.108,86.157,167100000.0
2005-07-08 10:25:00,86.118,86.154,86.111,86.124,284599996.0
2005-07-08 10:26:00,86.128,86.141,86.101,86.105,234499995.0
2005-07-08 10:27:00,86.123,86.149,86.095,86.109,148200001.0
2005-07-08 10:28:00,86.13,86.136,86.098,86.131,211799999.0
2005-07-08 10:29:00,86.138,86.163,86.116,86.133,266700000.0
2005-07-08 10:30:00,86.128,86.16,86.108,86.108,358200000.0
2005-07-08 10:31:00,86.115,86.145,86.08,86.145,145100000.0
2005-07-08 10:32:00,86.111,86.133,86.104,86.126,221399999.0
2005-07-08 10:33:00,86.11,86.142,86.101,86.109,221800002.0
2005-07-08 10:34:00,86.119,86.14,86.097,86.12,330100009.0
2005-07-08 10:35:00,86.132,86.139,86.08,86.121,290700000.0
2005-07-08 10:36:00,86.111,86.144,86.095,86.122,298299998.0
2005-07-08 10:37:00,86.101,86.141,86.093,86.138,338399999.0
2005-07-08 10:38:00,86.132,86.146,86.108,86.109,328900001.0
2005-07-08 10:39:00,86.167,86.174,86.108,86.108,218499999.0
2005-07-08 10:40:00,86.089,86.131,86.089,86.108,171199999.0
2005-07-08 10:41:00,86.096,86.128,86.081,86.119,194300001.0
2005-07-08 10:42:00,86.125,86.14,86.11,86.11,303199995.0
2005-07-08 10:43:00,86.115,86.134,86.082,86.107,229100002.0
2005-07-08 10:44:00,86.114,86.127,86.062,86.062,253200000.0
2005-07-08 10:45:00,86.13,86.136,86.095,86.1,287500001.0
2005-07-08 10:46:00,86.089,86.114,86.071,86.086,224399998.0
2005-07-08 10:47:00,86.08,86.109,86.074,86.109,262300000.0
2005-07-08 10:48:00,86.094,86.111,86.077,86.108,225400002.0
2005-07-08 10:49:00,86.109,86.126,86.09,86.098,302899997.0
2005-07-08 10:50:00,86.119,86.127,86.079,86.083,242699999.0
2005-07-08 10:51:00,86.062,86.117,86.062,86.105,287199998.0
2005-07-08 10:52:00,86.075,86.108,86.063,86.063,235100003.0
2005-07-08 10:53:00,86.083,86.104,86.062,86.096,263900003.0
2005-07-08 10:54:00,86.097,86.114,86.019,86.047,304399999.0
2005-07-08 10:55:00,86.063,86.101,86.049,86.066,200200001.0
2005-07-08 10:56:00,86.038,86.064,86.008,86.038,288600000.0
2005-07-08 10:57:00,86.054,86.059,86.01,86.014,301799999.0
2005-07-08 10:58:00,85.992,86.061,85.99,86.061,246900000.0
2005-07-08 10:59:00,86.115,86.121,86.013,86.026,183399998.0
2005-07-08 11:00:00,86.07,86.103,86.025,86.035,218700001.0
2005-07-08 11:01:00,86.038,86.076,86.017,86.054,111900000.0
2005-07-08 11:02:00,86.07,86.07,86.02,86.027,227700002.0
2005-07-08 11:03:00,86.031,86.055,85.998,86.021,178300001.0
2005-07-08 11:04:00,86.01,86.036,85.992,86.024,227799997.0
2005-07-08 11:05:00,86.012,86.036,85.988,85.995,288899999.0
2005-07-08 11:06:00,86.02,86.025,85.985,85.99,227899999.0
2005-07-08 11:07:00,86.004,86.031,85.993,85.996,238399997.0
2005-07-08 11:08:00,86.015,86.042,85.993,86.033,173600000.0
2005-07-08 11:09:00,86.003,86.052,85.988,86.002,290799998.0
2005-07-08 11:10:00,86.023,86.053,85.996,86.03,284099994.0
2005-07-08 11:11:00,86.002,86.04,85.988,86.005,314800000.0
2005-07-08 11:12:00,86.011,86.024,85.988,86.009,304399995.0
2005-07-08 11:13:00,85.982,86.027,85.982,86.015,230000002.0
2005-07-08 11:14:00,86.03,86.04,86.009,86.018,344100001.0
2005-07-08 11:15:00,86.039,86.047,86.007,86.008,328500000.0
2005-07-08 11:16:00,86.006,86.05,85.991,86.041,220999996.0
2005-07-08 11:17:00,86.018,86.039,85.995,86.027,266399998.0
2005-07-08 11:18:00,86.008,86.046,85.991,86.006,358299998.0
2005-07-08 11:19:00,86.03,86.046,85.998,86.011,308200000.0
2005-07-08 11:20:00,86.015,86.037,85.985,86.015,284699998.0
2005-07-08 11:21:00,85.978,86.02,85.978,86.015,277200000.0
2005-07-08 11:22:00,85.995,86.028,85.985,86.002,243300003.0
2005-07-08 11:23:00,86.027,86.04,85.986,86.009,393099998.0
2005-07-08 11:24:00,86.005,86.023,85.986,86.006,239500001.0
2005-07-08 11:25:00,86.013,86.036,85.998,86.012,209800001.0
2005-07-08 11:26:00,86.025,86.04,85.989,86.029,276800001.0
2005-07-08 11:27:00,86.044,86.049,85.98,85.985,259499998.0
2005-07-08 11:28:00,86.008,86.035,85.994,86.02,337199997.0
2005-07-08 11:29:00,86.005,86.036,86.001,86.026,236699997.0
2005-07-08 11:30:00,86.012,86.036,86.004,86.036,320800001.0
2005-07-08 11:31:00,86.028,86.038,86.003,86.027,270300005.0
2005-07-08 11:32:00,86.021,86.031,86.008,86.012,359999997.0
2005-07-08 11:33:00,86.009,86.042,86.004,86.027,206699998.0
2005-07-08 11:34:00,86.007,86.043,86.007,86.029,279599999.0
2005-07-08 11:35:00,86.014,86.052,85.994,86.014,216500002.0
2005-07-08 11:36:00,86.001,86.031,85.988,85.995,298800001.0
2005-07-08 11:37:00,86.036,86.048,86.009,86.016,262299998.0
2005-07-08 11:38:00,86.031,86.058,86.025,86.057,231399997.0
2005-07-08 11:39:00,86.048,86.081,86.037,86.071,195399999.0
2005-07-08 11:40:00,86.082,86.082,86.032,86.057,406799997.0
2005-07-08 11:41:00,86.074,86.074,86.011,86.04,259299998.0
2005-07-08 11:42:00,86.027,86.079,86.012,86.02,253100000.0
2005-07-08 11:43:00,86.071,86.102,86.045,86.082,215100002.0
2005-07-08 11:44:00,86.072,86.109,86.051,86.068,320499999.0
2005-07-08 11:45:00,86.051,86.082,86.044,86.065,340600003.0
2005-07-08 11:46:00,86.016,86.068,86.016,86.034,200100002.0
2005-07-08 11:47:00,86.046,86.081,86.037,86.055,211799995.0
2005-07-08 11:48:00,86.045,86.092,86.024,86.036,226000001.0
2005-07-08 11:49:00,86.013,86.086,86.007,86.02,343399999.0
2005-07-08 11:50:00,86.03,86.045,86.0,86.011,187899999.0
2005-07-08 11:51:00,85.995,86.046,85.993,86.032,212999997.0
2005-07-08 11:52:00,86.025,86.055,85.992,86.034,262199997.0
2005-07-08 11:53:00,86.039,86.058,85.996,86.04,335999998.0
2005-07-08 11:54:00,86.066,86.066,86.028,86.028,190199996.0
2005-07-08 11:55:00,86.01,86.034,86.001,86.017,187599999.0
2005-07-08 11:56:00,86.042,86.067,86.0,86.01,231199998.0
2005-07-08 11:57:00,86.015,86.037,86.004,86.029,236799999.0
2005-07-08 11:58:00,86.013,86.05,86.013,86.038,272400006.0
2005-07-08 11:59:00,86.024,86.043,86.001,86.032,370300004.0
2005-07-08 12:00:00,86.034,86.129,86.019,86.084,238700000.0
2005-07-08 12:01:00,86.029,86.053,86.009,86.025,163299997.0
2005-07-08 12:02:00,86.072,86.084,86.025,86.059,148999997.0
2005-07-08 12:03:00,86.041,86.063,86.016,86.027,421800004.0
2005-07-08 12:04:00,86.063,86.08,86.0,86.04,273900000.0
2005-07-08 12:05:00,86.037,86.069,86.016,86.029,219000002.0
2005-07-08 12:06:00,86.033,86.06,86.02,86.06,209800002.0
2005-07-08 12:07:00,86.057,86.064,86.035,86.035,270799995.0
2005-07-08 12:08:00,86.039,86.059,86.023,86.044,229699998.0
2005-07-08 12:09:00,86.019,86.116,86.018,86.077,128700001.0
2005-07-08 12:10:00,86.05,86.112,86.035,86.075,213000000.0
2005-07-08 12:11:00,86.035,86.086,86.03,86.077,183200001.0
2005-07-08 12:12:00,86.029,86.069,86.014,86.025,305399998.0
2005-07-08 12:13:00,86.062,86.077,86.023,86.04,265200000.0
2005-07-08 12:14:00,86.063,86.097,86.039,86.042,304299997.0
2005-07-08 12:15:00,86.07,86.128,86.063,86.088,198300001.0
2005-07-08 12:16:00,86.041,86.073,86.038,86.056,209600000.0
2005-07-08 12:17:00,86.043,86.097,86.041,86.049,238199995.0
2005-07-08 12:18:00,86.08,86.099,86.023,86.023,253399996.0
2005-07-08 12:19:00,86.089,86.096,86.055,86.058,274799999.0
2005-07-08 12:20:00,86.053,86.116,86.038,86.086,251900003.0
2005-07-08 12:21:00,86.053,86.11,86.048,86.098,291799999.0
2005-07-08 12:22:00,86.059,86.126,86.059,86.118,256300005.0
2005-07-08 12:23:00,86.135,86.135,86.093,86.115,283599999.0
2005-07-08 12:24:00,86.114,86.143,86.104,86.12,240700000.0
2005-07-08 12:25:00,86.108,86.157,86.108,86.154,256999998.0
2005-07-08 12:26:00,86.125,86.154,86.114,86.138,206299999.0
2005-07-08 12:27:00,86.162,86.169,86.109,86.109,296300001.0
2005-07-08 12:28:00,86.149,86.15,86.109,86.133,245999996.0
2005-07-08 12:29:00,86.145,86.163,86.114,86.145,310299997.0
2005-07-08 12:30:00,86.11,86.151,86.11,86.149,157599998.0
2005-07-08 12:31:00,86.145,86.154,86.12,86.138,209899995.0
2005-07-08 12:32:00,86.155,86.173,86.134,86.158,293999998.0
2005-07-08 12:33:00,86.148,86.194,86.141,86.158,255600003.0
2005-07-08 12:34:00,86.155,86.164,86.128,86.152,205000000.0
2005-07-08 12:35:00,86.138,86.161,86.123,86.138,312999995.0
2005-07-08 12:36:00,86.128,86.166,86.111,86.129,300299998.0
2005-07-08 12:37:00,86.138,86.159,86.121,86.148,236000001.0
2005-07-08 12:38:00,86.162,86.173,86.131,86.139,260699998.0
2005-07-08 12:39:00,86.142,86.159,86.118,86.154,240099999.0
2005-07-08 12:40:00,86.147,86.173,86.121,86.145,312699996.0
2005-07-08 12:41:00,86.159,86.159,86.115,86.146,176700002.0
2005-07-08 12:42:00,86.131,86.162,86.107,86.135,277799998.0
2005-07-08 12:43:00,86.157,86.159,86.121,86.125,183399999.0
2005-07-08 12:44:00,86.151,86.154,86.123,86.143,209699997.0
2005-07-08 12:45:00,86.105,86.151,86.105,86.135,270799997.0
2005-07-08 12:46:00,86.105,86.144,86.087,86.104,262900000.0
2005-07-08 12:47:00,86.111,86.162,86.104,86.134,269299995.0
2005-07-08 12:48:00,86.161,86.163,86.114,86.136,218799998.0
2005-07-08 12:49:00,86.125,86.157,86.1,86.119,252599999.0
2005-07-08 12:50:00,86.115,86.143,86.103,86.103,246800000.0
2005-07-08 12:51:00,86.104,86.143,86.094,86.129,93000000.0
2005-07-08 12:52:00,86.153,86.174,86.128,86.136,294700000.0
2005-07-08 12:53:00,86.142,86.15,86.092,86.128,254399997.0
2005-07-08 12:54:00,86.17,86.17,86.104,86.124,259400003.0
2005-07-08 12:55:00,86.107,86.138,86.098,86.118,349499997.0
2005-07-08 12:56:00,86.14,86.15,86.102,86.122,221399999.0
2005-07-08 12:57:00,86.109,86.157,86.108,86.155,259700000.0
2005-07-08 12:58:00,86.127,86.159,86.125,86.145,376100002.0
2005-07-08 12:59:00,86.141,86.165,86.121,86.121,206900000.0
2005-07-08 13:00:00,86.141,86.171,86.129,86.144,283700000.0
2005-07-08 13:01:00,86.141,86.17,86.133,86.165,329399999.0
2005-07-08 13:02:00,86.133,86.179,86.124,86.174,213799999.0
2005-07-08 13:03:00,86.158,86.18,86.122,86.122,58799999.0
2005-07-08 13:04:00,86.169,86.172,86.133,86.145,239400002.0
2005-07-08 13:05:00,86.149,86.167,86.118,86.128,113799997.0
2005-07-08 13:06:00,86.105,86.162,86.099,86.127,252500000.0
2005-07-08 13:07:00,86.141,86.152,86.103,86.103,337399998.0
2005-07-08 13:08:00,86.115,86.156,86.113,86.13,292399997.0
2005-07-08 13:09:00,86.127,86.162,86.124,86.149,241600000.0
2005-07-08 13:10:00,86.135,86.156,86.124,86.127,249100002.0
2005-07-08 13:11:00,86.099,86.174,86.097,86.117,320400000.0
2005-07-08 13:12:00,86.139,86.145,86.104,86.112,248399993.0
2005-07-08 13:13:00,86.1,86.132,86.095,86.105,181200001.0
2005-07-08 13:14:00,86.114,86.151,86.113,86.142,318700002.0
2005-07-08 13:15:00,86.137,86.16,86.119,86.119,192799997.0
2005-07-08 13:16:00,86.135,86.152,86.12,86.15,207500001.0
2005-07-08 13:17:00,86.114,86.15,86.075,86.13,299400003.0
2005-07-08 13:18:00,86.138,86.149,86.117,86.12,229100001.0
2005-07-08 13:19:00,86.103,86.142,86.103,86.121,314999998.0
2005-07-08 13:20:00,86.117,86.151,86.102,86.127,138899998.0
2005-07-08 13:21:00,86.141,86.172,86.12,86.133,319099998.0
2005-07-08 13:22:00,86.136,86.169,86.111,86.12,292400000.0
2005-07-08 13:23:00,86.129,86.176,86.129,86.16,204799999.0
2005-07-08 13:24:00,86.152,86.167,86.137,86.155,207399996.0
2005-07-08 13:25:00,86.166,86.171,86.142,86.142,235999998.0
2005-07-08 13:26:00,86.177,86.179,86.143,86.146,265000000.0
2005-07-08 13:27:00,86.144,86.157,86.116,86.116,319799997.0
2005-07-08 13:28:00,86.155,86.174,86.054,86.054,156999999.0
2005-07-08 13:29:00,86.19,86.191,86.154,86.166,173099998.0
2005-07-08 13:30:00,86.163,86.18,86.141,86.178,190000000.0
2005-07-08 13:31:00,86.164,86.19,86.156,86.171,289800000.0
2005-07-08 13:32:00,86.15,86.195,86.15,86.179,178300000.0
2005-07-08 13:33:00,86.178,86.178,86.143,86.143,77099998.0
2005-07-08 13:34:00,86.149,86.171,86.131,86.148,202599999.0
2005-07-08 13:35:00,86.176,86.178,86.137,86.151,285500001.0
2005-07-08 13:36:00,86.144,86.188,86.136,86.16,338700002.0
2005-07-08 13:37:00,86.152,86.173,86.132,86.173,275300002.0
2005-07-08 13:38:00,86.162,86.178,86.136,86.157,264199999.0
2005-07-08 13:39:00,86.164,86.164,86.123,86.145,191000000.0
2005-07-08 13:40:00,86.167,86.173,86.123,86.123,225000002.0
2005-07-08 13:41:00,86.121,86.163,86.12,86.156,292899998.0
2005-07-08 13:42:00,86.132,86.15,86.115,86.148,269800000.0
2005-07-08 13:43:00,86.133,86.155,86.122,86.147,155799999.0
2005-07-08 13:44:00,86.147,86.148,86.109,86.13,379499999.0
2005-07-08 13:45:00,86.105,86.182,86.105,86.15,292900001.0
2005-07-08 13:46:00,86.122,86.144,86.108,86.117,213399999.0
2005-07-08 13:47:00,86.135,86.153,86.096,86.135,326399998.0
2005-07-08 13:48:00,86.14,86.158,86.105,86.114,178900001.0
2005-07-08 13:49:00,86.117,86.15,86.109,86.122,200100000.0
2005-07-08 13:50:00,86.129,86.164,86.116,86.164,359200000.0
2005-07-08 13:51:00,86.17,86.173,86.144,86.155,308199998.0
2005-07-08 13:52:00,86.146,86.171,86.139,86.163,231699998.0
2005-07-08 13:53:00,86.138,86.185,86.12,86.154,310700003.0
2005-07-08 13:54:00,86.149,86.169,86.12,86.142,327200000.0
2005-07-08 13:55:00,86.141,86.168,86.134,86.157,244099998.0
2005-07-08 13:56:00,86.14,86.182,86.132,86.175,150999999.0
2005-07-08 13:57:00,86.178,86.2,86.158,86.172,291799998.0
2005-07-08 13:58:00,86.185,86.206,86.173,86.173,320199999.0
2005-07-08 13:59:00,86.198,86.208,86.173,86.182,264099998.0
2005-07-08 14:00:00,86.19,86.216,86.148,86.158,285600002.0
2005-07-08 14:01:00,86.186,86.209,86.167,86.2,218200002.0
2005-07-08 14:02:00,86.16,86.203,86.16,86.179,190099999.0
2005-07-08 14:03:00,86.192,86.192,86.145,86.161,169399997.0
2005-07-08 14:04:00,86.154,86.182,86.13,86.145,259399997.0
2005-07-08 14:05:00,86.141,86.166,86.123,86.123,151500000.0
2005-07-08 14:06:00,86.141,86.169,86.109,86.116,289199996.0
2005-07-08 14:07:00,86.134,86.173,86.122,86.146,216099997.0
2005-07-08 14:08:00,86.121,86.129,86.094,86.129,198999999.0
2005-07-08 14:09:00,86.103,86.141,86.096,86.134,414100006.0
2005-07-08 14:10:00,86.13,86.148,86.114,86.14,347100001.0
2005-07-08 14:11:00,86.15,86.158,86.122,86.142,211400003.0
2005-07-08 14:12:00,86.114,86.155,86.105,86.141,241199997.0
2005-07-08 14:13:00,86.124,86.151,86.108,86.13,188099998.0
2005-07-08 14:14:00,86.131,86.151,86.098,86.125,164000000.0
2005-07-08 14:15:00,86.127,86.147,86.103,86.114,231800002.0
2005-07-08 14:16:00,86.135,86.14,86.108,86.119,135799998.0
2005-07-08 14:17:00,86.132,86.142,86.098,86.103,297500002.0
2005-07-08 14:18:00,86.136,86.149,86.104,86.123,206999999.0
2005-07-08 14:19:00,86.099,86.158,86.085,86.139,224899998.0
2005-07-08 14:20:00,86.116,86.153,86.114,86.139,191000000.0
2005-07-08 14:21:00,86.114,86.147,86.107,86.144,193099999.0
2005-07-08 14:22:00,86.111,86.164,86.085,86.107,260000001.0
2005-07-08 14:23:00,86.14,86.149,86.104,86.104,221800002.0
2005-07-08 14:24:00,86.113,86.157,86.101,86.129,235499998.0
2005-07-08 14:25:00,86.142,86.147,86.078,86.081,215600001.0
2005-07-08 14:26:00,86.105,86.131,86.078,86.102,205199996.0
2005-07-08 14:27:00,86.096,86.129,86.09,86.102,208299998.0
2005-07-08 14:28:00,86.079,86.119,86.063,86.119,245400000.0
2005-07-08 14:29:00,86.105,86.109,86.057,86.057,327300004.0
2005-07-08 14:30:00,86.109,86.134,85.976,86.022,293900001.0
2005-07-08 14:31:00,86.056,86.081,86.018,86.054,249400001.0
2005-07-08 14:32:00,86.053,86.081,85.981,85.996,203199999.0
2005-07-08 14:33:00,86.007,86.054,85.98,86.015,206899999.0
2005-07-08 14:34:00,86.059,86.093,86.038,86.047,162700002.0
2005-07-08 14:35:00,86.08,86.131,86.06,86.112,224800000.0
2005-07-08 14:36:00,86.084,86.139,86.061,86.117,287700002.0
2005-07-08 14:37:00,86.104,86.216,86.104,86.185,188599996.0
2005-07-08 14:38:00,86.217,86.309,86.195,86.279,226100000.0
2005-07-08 14:39:00,86.271,86.292,86.173,86.183,328499992.0
2005-07-08 14:40:00,86.173,86.229,86.159,86.159,370699997.0
2005-07-08 14:41:00,86.142,86.165,86.116,86.154,254099995.0
2005-07-08 14:42:00,86.175,86.179,86.136,86.149,279899998.0
2005-07-08 14:43:00,86.143,86.174,86.124,86.162,231199995.0
2005-07-08 14:44:00,86.115,86.161,86.103,86.145,201099998.0
2005-07-08 14:45:00,86.154,86.176,86.111,86.126,270299997.0
2005-07-08 14:46:00,86.116,86.145,86.114,86.14,185500001.0
2005-07-08 14:47:00,86.119,86.145,86.07,86.092,189199999.0
2005-07-08 14:48:00,86.11,86.124,86.081,86.095,351399999.0
2005-07-08 14:49:00,86.101,86.151,86.099,86.115,274900000.0
2005-07-08 14:50:00,86.118,86.135,86.085,86.107,352600000.0
2005-07-08 14:51:00,86.127,86.157,86.103,86.118,341199999.0
2005-07-08 14:52:00,86.155,86.163,86.078,86.093,275600004.0
2005-07-08 14:53:00,86.11,86.15,86.089,86.109,235300001.0
2005-07-08 14:54:00,86.142,86.168,86.114,86.115,273199998.0
2005-07-08 14:55:00,86.107,86.186,86.1,86.167,404399999.0
2005-07-08 14:56:00,86.182,86.193,86.136,86.16,209699998.0
2005-07-08 14:57:00,86.163,86.18,86.127,86.156,291299995.0
2005-07-08 14:58:00,86.135,86.175,86.133,86.137,369599999.0
2005-07-08 14:59:00,86.13,86.157,86.092,86.125,312399999.0
2005-07-08 15:00:00,86.14,86.14,86.087,86.108,286900002.0
2005-07-08 15:01:00,86.102,86.138,86.065,86.079,217099998.0
2005-07-08 15:02:00,86.108,86.132,86.046,86.063,341699997.0
2005-07-08 15:03:00,86.084,86.101,86.042,86.06,191600000.0
2005-07-08 15:04:00,86.115,86.145,86.085,86.111,180200000.0
2005-07-08 15:05:00,86.108,86.139,86.086,86.096,208599999.0
2005-07-08 15:06:00,86.057,86.123,86.029,86.074,286300001.0
2005-07-08 15:07:00,86.099,86.109,86.05,86.05,222199998.0
2005-07-08 15:08:00,86.058,86.104,86.057,86.103,288699998.0
2005-07-08 15:09:00,86.068,86.124,86.068,86.124,339299998.0
2005-07-08 15:10:00,86.12,86.151,86.1,86.121,258499996.0
2005-07-08 15:11:00,86.116,86.186,86.116,86.165,209800005.0
2005-07-08 15:12:00,86.175,86.175,86.054,86.062,180400001.0
2005-07-08 15:13:00,86.092,86.161,86.089,86.161,234399999.0
2005-07-08 15:14:00,86.175,86.195,86.122,86.156,249100001.0
2005-07-08 15:15:00,86.13,86.172,86.103,86.103,295299998.0
2005-07-08 15:16:00,86.114,86.161,86.108,86.135,278500002.0
2005-07-08 15:17:00,86.143,86.187,86.134,86.154,260999999.0
2005-07-08 15:18:00,86.148,86.187,86.143,86.154,267499997.0
2005-07-08 15:19:00,86.149,86.237,86.124,86.158,228599998.0
2005-07-08 15:20:00,86.157,86.18,86.099,86.103,211999997.0
2005-07-08 15:21:00,86.126,86.159,86.114,86.159,157399997.0
2005-07-08 15:22:00,86.154,86.163,86.098,86.134,351000002.0
2005-07-08 15:23:00,86.135,86.164,86.106,86.117,325800001.0
2005-07-08 15:24:00,86.105,86.145,86.076,86.096,282499998.0
2005-07-08 15:25:00,86.097,86.105,86.05,86.083,231100001.0
2005-07-08 15:26:00,86.057,86.1,86.051,86.072,302599997.0
2005-07-08 15:27:00,86.088,86.138,86.047,86.063,266499999.0
2005-07-08 15:28:00,86.055,86.131,86.047,86.089,302700002.0
2005-07-08 15:29:00,86.049,86.117,86.045,86.117,266499995.0
2005-07-08 15:30:00,86.125,86.137,86.06,86.061,263099999.0
2005-07-08 15:31:00,86.058,86.091,86.044,86.069,187000000.0
2005-07-08 15:32:00,86.046,86.088,86.046,86.076,266200001.0
2005-07-08 15:33:00,86.062,86.088,86.053,86.084,239599998.0
2005-07-08 15:34:00,86.046,86.089,86.042,86.083,370399997.0
2005-07-08 15:35:00,86.048,86.096,86.038,86.096,328099997.0
2005-07-08 15:36:00,86.092,86.131,86.092,86.105,209800000.0
2005-07-08 15:37:00,86.102,86.14,86.101,86.109,291100000.0
2005-07-08 15:38:00,86.11,86.133,86.091,86.106,234400001.0
2005-07-08 15:39:00,86.147,86.155,86.119,86.135,324799999.0
2005-07-08 15:40:00,86.137,86.164,86.124,86.124,305199999.0
2005-07-08 15:41:00,86.123,86.178,86.105,86.152,218900001.0
2005-07-08 15:42:00,86.126,86.158,86.109,86.11,367900004.0
2005-07-08 15:43:00,86.111,86.139,86.085,86.095,261800001.0
2005-07-08 15:44:00,86.1,86.147,86.083,86.112,198900004.0
2005-07-08 15:45:00,86.111,86.129,86.083,86.083,259399997.0
2005-07-08 15:46:00,86.063,86.113,86.052,86.077,175399997.0
2005-07-08 15:47:00,86.087,86.103,86.046,86.046,236500003.0
2005-07-08 15:48:00,86.105,86.119,86.07,86.076,278700001.0
2005-07-08 15:49:00,86.061,86.123,86.061,86.116,184099999.0
2005-07-08 15:50:00,86.098,86.133,86.089,86.132,361800000.0
2005-07-08 15:51:00,86.168,86.184,86.108,86.118,408399995.0
2005-07-08 15:52:00,86.135,86.158,86.11,86.118,437700002.0
2005-07-08 15:53:00,86.13,86.154,86.112,86.132,287700000.0
2005-07-08 15:54:00,86.154,86.187,86.104,86.121,220999996.0
2005-07-08 15:55:00,86.145,86.16,86.112,86.123,184800000.0
2005-07-08 15:56:00,86.135,86.175,86.115,86.156,221099995.0
2005-07-08 15:57:00,86.134,86.187,86.109,86.157,344799997.0
2005-07-08 15:58:00,86.133,86.163,86.125,86.139,318399996.0
2005-07-08 15:59:00,86.13,86.152,86.107,86.151,122999998.0
2005-07-08 16:00:00,86.162,86.167,86.123,86.13,275700003.0
2005-07-08 16:01:00,86.124,86.183,86.124,86.183,157499994.0
2005-07-08 16:02:00,86.168,86.177,86.137,86.144,197400003.0
2005-07-08 16:03:00,86.189,86.211,86.162,86.208,234699999.0
2005-07-08 16:04:00,86.222,86.242,86.165,86.171,270799996.0
2005-07-08 16:05:00,86.144,86.214,86.142,86.199,225500001.0
2005-07-08 16:06:00,86.22,86.238,86.173,86.204,166300001.0
2005-07-08 16:07:00,86.174,86.216,86.168,86.169,304800004.0
2005-07-08 16:08:00,86.175,86.208,86.159,86.185,233700000.0
2005-07-08 16:09:00,86.162,86.187,86.134,86.153,311699999.0
2005-07-08 16:10:00,86.152,86.194,86.132,86.142,461999996.0
2005-07-08 16:11:00,86.13,86.185,86.098,86.152,235799999.0
2005-07-08 16:12:00,86.14,86.209,86.14,86.198,233000003.0
2005-07-08 16:13:00,86.185,86.195,86.136,86.15,199699999.0
2005-07-08 16:14:00,86.178,86.19,86.126,86.126,172599999.0
2005-07-08 16:15:00,86.146,86.159,86.1,86.132,217299995.0
2005-07-08 16:16:00,86.157,86.158,86.089,86.089,244800001.0
2005-07-08 16:17:00,86.135,86.155,86.071,86.071,161199997.0
2005-07-08 16:18:00,86.129,86.144,86.085,86.107,291000000.0
2005-07-08 16:19:00,86.093,86.136,86.081,86.104,222500000.0
2005-07-08 16:20:00,86.105,86.134,86.081,86.093,149299999.0
2005-07-08 16:21:00,86.081,86.101,86.065,86.085,166899995.0
2005-07-08 16:22:00,86.096,86.111,86.063,86.065,246600000.0
2005-07-08 16:23:00,86.057,86.102,86.054,86.064,298800006.0
2005-07-08 16:24:00,86.044,86.114,86.039,86.08,325400003.0
2005-07-08 16:25:00,86.045,86.088,86.04,86.057,304500001.0
2005-07-08 16:26:00,86.112,86.112,86.06,86.086,341599999.0
2005-07-08 16:27:00,86.087,86.091,86.039,86.049,298300000.0
2005-07-08 16:28:00,86.05,86.107,86.048,86.062,136799999.0
2005-07-08 16:29:00,86.06,86.086,86.039,86.047,230299998.0
2005-07-08 16:30:00,86.05,86.094,86.045,86.074,204800001.0
2005-07-08 16:31:00,86.077,86.097,86.06,86.08,218999999.0
2005-07-08 16:32:00,86.078,86.103,86.039,86.045,351600004.0
2005-07-08 16:33:00,86.053,86.068,86.029,86.033,357500002.0
2005-07-08 16:34:00,86.023,86.051,86.008,86.05,91299999.0
2005-07-08 16:35:00,86.052,86.064,86.027,86.027,260800000.0
2005-07-08 16:36:00,86.027,86.074,86.022,86.027,265700002.0
2005-07-08 16:37:00,86.061,86.094,86.042,86.063,309000004.0
2005-07-08 16:38:00,86.071,86.117,86.066,86.113,216900001.0
2005-07-08 16:39:00,86.081,86.131,86.065,86.108,157199997.0
2005-07-08 16:40:00,86.129,86.169,86.087,86.089,261199997.0
2005-07-08 16:41:00,86.124,86.158,86.115,86.125,147999999.0
2005-07-08 16:42:00,86.077,86.146,86.077,86.133,347900002.0
2005-07-08 16:43:00,86.123,86.14,86.074,86.093,305099999.0
2005-07-08 16:44:00,86.119,86.142,86.08,86.095,325700004.0
2005-07-08 16:45:00,86.118,86.119,86.08,86.089,287200004.0
2005-07-08 16:46:00,86.09,86.108,86.072,86.099,234400001.0
2005-07-08 16:47:00,86.095,86.12,86.066,86.082,226700003.0
2005-07-08 16:48:00,86.083,86.124,86.059,86.109,243799998.0
2005-07-08 16:49:00,86.06,86.097,86.059,86.08,219999997.0
2005-07-08 16:50:00,86.079,86.106,86.048,86.05,355600001.0
2005-07-08 16:51:00,86.005,86.082,85.983,86.035,236300001.0
2005-07-08 16:52:00,86.045,86.123,86.034,86.093,282399996.0
2005-07-08 16:53:00,86.064,86.09,86.039,86.062,290800002.0
2005-07-08 16:54:00,86.077,86.094,86.053,86.053,331599994.0
2005-07-08 16:55:00,86.033,86.068,85.998,86.008,245600003.0
2005-07-08 16:56:00,86.02,86.116,86.003,86.064,202699999.0
2005-07-08 16:57:00,86.038,86.069,86.024,86.05,313600002.0
2005-07-08 16:58:00,86.033,86.063,86.024,86.051,372700003.0
2005-07-08 16:59:00,86.034,86.065,86.025,86.056,144500000.0
2005-07-08 17:00:00,86.052,86.066,86.017,86.043,241999997.0
2005-07-08 17:01:00,86.043,86.063,86.022,86.033,319799998.0
2005-07-08 17:02:00,86.03,86.067,86.007,86.049,230199997.0
2005-07-08 17:03:00,86.053,86.122,86.036,86.115,149300000.0
2005-07-08 17:04:00,86.095,86.125,86.077,86.101,223900000.0
2005-07-08 17:05:00,86.14,86.149,86.067,86.075,229999998.0
2005-07-08 17:06:00,86.158,86.158,86.095,86.126,366500002.0
2005-07-08 17:07:00,86.121,86.14,86.065,86.079,184500000.0
2005-07-08 17:08:00,86.113,86.132,86.066,86.093,224899997.0
2005-07-08 17:09:00,86.112,86.131,86.066,86.11,480800001.0
2005-07-08 17:10:00,86.103,86.164,86.085,86.139,214499999.0
2005-07-08 17:11:00,86.13,86.15,86.108,86.128,257599996.0
2005-07-08 17:12:00,86.134,86.15,86.108,86.108,160499999.0
2005-07-08 17:13:00,86.128,86.165,86.113,86.145,245499996.0
2005-07-08 17:14:00,86.137,86.17,86.133,86.16,250200000.0
2005-07-08 17:15:00,86.157,86.176,86.14,86.152,209400000.0
2005-07-08 17:16:00,86.182,86.186,86.123,86.161,252399996.0
2005-07-08 17:17:00,86.134,86.163,86.116,86.153,275899999.0
2005-07-08 17:18:00,86.137,86.158,86.122,86.144,161899999.0
2005-07-08 17:19:00,86.135,86.156,86.119,86.149,355799998.0
2005-07-08 17:20:00,86.128,86.212,86.109,86.137,326400003.0
2005-07-08 17:21:00,86.145,86.18,86.145,86.173,189199998.0
2005-07-08 17:22:00,86.17,86.192,86.148,86.162,284099998.0
2005-07-08 17:23:00,86.174,86.178,86.139,86.144,409800005.0
2005-07-08 17:24:00,86.124,86.166,86.122,86.133,398899999.0
2005-07-08 17:25:00,86.133,86.174,86.13,86.153,142699998.0
2005-07-08 17:26:00,86.17,86.176,86.143,86.143,195899999.0
2005-07-08 17:27:00,86.159,86.161,86.125,86.125,163000002.0
2005-07-08 17:28:00,86.157,86.169,86.131,86.156,204100002.0
2005-07-08 17:29:00,86.161,86.166,86.128,86.139,226100000.0
2005-07-08 17:30:00,86.153,86.168,86.131,86.147,208399999.0
2005-07-08 17:31:00,86.155,86.157,86.101,86.105,139600001.0
2005-07-08 17:32:00,86.142,86.154,86.1,86.116,233199999.0
2005-07-08 17:33:00,86.135,86.14,86.094,86.109,188399999.0
2005-07-08 17:34:00,86.087,86.159,86.087,86.139,266200000.0
2005-07-08 17:35:00,86.102,86.146,86.094,86.146,359100002.0
2005-07-08 17:36:00,86.155,86.16,86.109,86.128,273300002.0
2005-07-08 17:37:00,86.108,86.142,86.104,86.139,274500005.0
2005-07-08 17:38:00,86.164,86.164,86.118,86.155,194300000.0
2005-07-08 17:39:00,86.152,86.16,86.114,86.16,240400001.0
2005-07-08 17:40:00,86.133,86.202,86.131,86.163,199099998.0
2005-07-08 17:41:00,86.145,86.172,86.133,86.144,247099997.0
2005-07-08 17:42:00,86.133,86.165,86.118,86.125,265199999.0
2005-07-08 17:43:00,86.164,86.176,86.138,86.147,238299999.0
2005-07-08 17:44:00,86.17,86.192,86.133,86.151,133899998.0
2005-07-08 17:45:00,86.166,86.198,86.148,86.16,158799998.0
2005-07-08 17:46:00,86.192,86.192,86.123,86.123,156899999.0
2005-07-08 17:47:00,86.139,86.171,86.137,86.144,335800005.0
2005-07-08 17:48:00,86.15,86.168,86.131,86.165,313300004.0
2005-07-08 17:49:00,86.117,86.166,86.117,86.135,210999995.0
2005-07-08 17:50:00,86.152,86.155,86.105,86.111,209899998.0
2005-07-08 17:51:00,86.122,86.133,86.103,86.113,269300002.0
2005-07-08 17:52:00,86.101,86.137,86.1,86.128,235200002.0
2005-07-08 17:53:00,86.114,86.144,86.109,86.118,392700000.0
2005-07-08 17:54:00,86.11,86.137,86.086,86.12,223299997.0
2005-07-08 17:55:00,86.118,86.148,86.108,86.131,329700003.0
2005-07-08 17:56:00,86.154,86.163,86.098,86.098,215100001.0
2005-07-08 17:57:00,86.117,86.136,86.081,86.082,348399999.0
2005-07-08 17:58:00,86.11,86.18,86.093,86.116,319999996.0
2005-07-08 17:59:00,86.112,86.124,86.081,86.083,212499997.0
2005-07-08 18:00:00,86.088,86.118,86.074,86.09,277500002.0
2005-07-08 18:01:00,86.068,86.127,86.068,86.088,2103400003.0
2005-07-08 18:02:00,86.12,86.13,86.12,86.13,1960999992.0
2005-07-08 18:03:00,86.14,86.15,86.13,86.15,1960999992.0
2005-07-08 18:04:00,86.16,86.17,86.14,86.14,1960999992.0
2005-07-08 18:05:00,86.15,86.15,86.14,86.14,1960999992.0
2005-07-08 18:06:00,86.15,86.15,86.12,86.13,1960999992.0
2005-07-08 18:07:00,86.14,86.14,86.12,86.13,1960999992.0
2005-07-08 18:08:00,86.12,86.13,86.11,86.13,1960999992.0
2005-07-08 18:09:00,86.1,86.107,86.063,86.073,1960999992.0
2005-07-08 18:10:00,86.082,86.114,86.052,86.052,1657799993.0
2005-07-08 18:11:00,86.091,86.117,86.046,86.095,1095099993.0
2005-07-08 18:12:00,86.087,86.095,86.04,86.05,1296399993.0
2005-07-08 18:13:00,86.092,86.119,86.059,86.063,1899700003.0
2005-07-08 18:14:00,86.09,86.1,86.09,86.09,999500001.0
2005-07-08 18:15:00,86.1,86.1,86.1,86.1,999500001.0
2005-07-08 18:16:00,86.11,86.12,86.11,86.12,999500001.0
2005-07-08 18:17:00,86.098,86.106,86.062,86.062,999500001.0
2005-07-08 18:18:00,86.086,86.113,86.068,86.078,1075099994.0
2005-07-08 18:19:00,86.12,86.12,86.11,86.11,1829200006.0
2005-07-08 18:20:00,86.074,86.104,86.058,86.077,1829200006.0
2005-07-08 18:21:00,86.067,86.112,86.05,86.078,1902799999.0
2005-07-08 18:22:00,86.081,86.107,86.061,86.086,1405199993.0
2005-07-08 18:23:00,86.11,86.11,86.1,86.1,1922800004.0
2005-07-08 18:24:00,86.09,86.1,86.08,86.09,1922800004.0
2005-07-08 18:25:00,86.071,86.088,86.037,86.055,1922800004.0
2005-07-08 18:26:00,86.08,86.097,86.047,86.047,1811199992.0
2005-07-08 18:27:00,86.042,86.087,86.042,86.085,1317199993.0
2005-07-08 18:28:00,86.095,86.101,86.044,86.065,2033600003.0
2005-07-08 18:29:00,86.045,86.085,86.017,86.085,1060599991.0
2005-07-08 18:30:00,86.075,86.076,86.027,86.044,908099996.0
2005-07-08 18:31:00,86.044,86.066,86.018,86.05,1389500003.0
2005-07-08 18:32:00,86.062,86.085,86.023,86.023,1947600002.0
2005-07-08 18:33:00,86.09,86.1,86.09,86.09,2049499992.0
2005-07-08 18:34:00,86.045,86.081,86.026,86.044,2049499992.0
2005-07-08 18:35:00,86.061,86.091,86.043,86.043,1905199993.0
2005-07-08 18:36:00,86.042,86.093,86.042,86.074,799499991.0
2005-07-08 18:37:00,86.082,86.091,86.052,86.091,1114800000.0
2005-07-08 18:38:00,86.067,86.097,86.042,86.062,938699996.0
2005-07-08 18:39:00,86.086,86.099,86.045,86.057,1066900006.0
2005-07-08 18:40:00,86.072,86.108,86.063,86.069,1602699992.0
2005-07-08 18:41:00,86.067,86.113,86.056,86.068,865400001.0
2005-07-08 18:42:00,86.066,86.109,86.056,86.082,1289499996.0
2005-07-08 18:43:00,86.091,86.111,86.056,86.07,444299995.0
2005-07-08 18:44:00,86.036,86.082,86.008,86.025,832600000.0
2005-07-08 18:45:00,86.042,86.073,86.018,86.018,659700002.0
2005-07-08 18:46:00,86.048,86.098,86.014,86.042,653300006.0
2005-07-08 18:47:00,86.061,86.101,86.046,86.08,220799999.0
2005-07-08 18:48:00,86.063,86.115,86.057,86.091,451600000.0
2005-07-08 18:49:00,86.092,86.135,86.066,86.11,824599997.0
2005-07-08 18:50:00,86.108,86.138,86.07,86.087,747399991.0
2005-07-08 18:51:00,86.096,86.148,86.096,86.116,1246299995.0
2005-07-08 18:52:00,86.138,86.14,86.066,86.108,1309300001.0
2005-07-08 18:53:00,86.132,86.146,86.089,86.104,1883499988.0
2005-07-08 18:54:00,86.098,86.137,86.078,86.109,1295899997.0
2005-07-08 18:55:00,86.099,86.137,86.085,86.095,1601799988.0
2005-07-08 18:56:00,86.099,86.119,86.083,86.094,231699996.0
2005-07-08 18:57:00,86.072,86.105,86.038,86.062,511699996.0
2005-07-08 18:58:00,86.062,86.119,86.05,86.065,1050099996.0
2005-07-08 18:59:00,86.062,86.114,86.028,86.087,1230299993.0
2005-07-08 19:00:00,86.057,86.101,86.057,86.097,308000002.0
2005-07-08 19:01:00,86.103,86.12,86.067,86.084,417799999.0
2005-07-08 19:02:00,86.097,86.115,86.074,86.074,251900001.0
2005-07-08 19:03:00,86.069,86.107,86.056,86.096,411899997.0
2005-07-08 19:04:00,86.068,86.1,86.046,86.074,475300001.0
2005-07-08 19:05:00,86.054,86.09,86.042,86.074,449400004.0
2005-07-08 19:06:00,86.065,86.112,86.059,86.08,956799997.0
2005-07-08 19:07:00,86.076,86.112,86.065,86.082,1585399999.0
2005-07-08 19:08:00,86.07,86.106,86.049,86.087,1692699999.0
2005-07-08 19:09:00,86.064,86.098,86.031,86.085,964799997.0
2005-07-08 19:10:00,86.076,86.104,86.065,86.098,292899998.0
2005-07-08 19:11:00,86.086,86.12,86.066,86.104,487400001.0
2005-07-08 19:12:00,86.115,86.127,86.093,86.114,289900000.0
2005-07-08 19:13:00,86.132,86.155,86.085,86.085,449899997.0
2005-07-08 19:14:00,86.105,86.136,86.083,86.118,289499998.0
2005-07-08 19:15:00,86.105,86.135,86.086,86.107,956800006.0
2005-07-08 19:16:00,86.108,86.137,86.068,86.1,527299989.0
2005-07-08 19:17:00,86.1,86.129,86.078,86.103,832399988.0
2005-07-08 19:18:00,86.083,86.127,86.08,86.095,451399999.0
2005-07-08 19:19:00,86.07,86.133,86.07,86.105,1160400000.0
2005-07-08 19:20:00,86.117,86.134,86.067,86.125,555799996.0
2005-07-08 19:21:00,86.097,86.129,86.085,86.121,771699999.0
2005-07-08 19:22:00,86.094,86.116,86.076,86.077,234900001.0
2005-07-08 19:23:00,86.107,86.116,86.065,86.084,1463599996.0
2005-07-08 19:24:00,86.104,86.121,86.081,86.103,708900003.0
2005-07-08 19:25:00,86.091,86.13,86.072,86.103,1248200008.0
2005-07-08 19:26:00,86.095,86.132,86.077,86.079,2071099998.0
2005-07-08 19:27:00,86.104,86.108,86.07,86.08,1459099996.0
2005-07-08 19:28:00,86.09,86.129,86.064,86.104,1316899994.0
2005-07-08 19:29:00,86.085,86.12,86.068,86.086,444599995.0
2005-07-08 19:30:00,86.109,86.129,86.077,86.103,977799991.0
2005-07-08 19:31:00,86.071,86.111,86.048,86.1,543199997.0
2005-07-08 19:32:00,86.063,86.102,86.039,86.07,999600003.0
2005-07-08 19:33:00,86.052,86.102,86.035,86.061,800599995.0
2005-07-08 19:34:00,86.087,86.098,86.037,86.07,1247599996.0
2005-07-08 19:35:00,86.09,86.09,86.006,86.061,945800001.0
2005-07-08 19:36:00,86.065,86.106,86.039,86.084,752800002.0
2005-07-08 19:37:00,86.108,86.108,86.07,86.076,136799996.0
2005-07-08 19:38:00,86.092,86.114,86.062,86.1,791599998.0
2005-07-08 19:39:00,86.067,86.107,86.065,86.107,760299998.0
2005-07-08 19:40:00,86.085,86.115,86.071,86.089,787300002.0
2005-07-08 19:41:00,86.097,86.136,86.071,86.12,1045500008.0
2005-07-08 19:42:00,86.122,86.122,86.074,86.109,1126700000.0
2005-07-08 19:43:00,86.11,86.129,86.085,86.112,594500001.0
2005-07-08 19:44:00,86.082,86.143,86.082,86.123,878999998.0
2005-07-08 19:45:00,86.109,86.144,86.101,86.127,449099997.0
2005-07-08 19:46:00,86.11,86.149,86.098,86.1,641000003.0
2005-07-08 19:47:00,86.119,86.136,86.095,86.121,210100001.0
2005-07-08 19:48:00,86.1,86.144,86.09,86.111,901199995.0
2005-07-08 19:49:00,86.11,86.134,86.087,86.111,787099997.0
2005-07-08 19:50:00,86.113,86.143,86.08,86.099,425600000.0
2005-07-08 19:51:00,86.101,86.159,86.101,86.133,500700001.0
2005-07-08 19:52:00,86.13,86.146,86.095,86.111,377999999.0
2005-07-08 19:53:00,86.135,86.145,86.111,86.119,776100005.0
2005-07-08 19:54:00,86.121,86.147,86.087,86.109,748799995.0
2005-07-08 19:55:00,86.106,86.131,86.092,86.131,252800001.0
2005-07-08 19:56:00,86.11,86.135,86.094,86.132,542499999.0
2005-07-08 19:57:00,86.108,86.133,86.077,86.116,584999997.0
2005-07-08 19:58:00,86.107,86.135,86.088,86.114,867100001.0
2005-07-08 19:59:00,86.135,86.136,86.093,86.1,696399997.0
2005-07-08 20:00:00,86.079,86.132,86.079,86.121,529100005.0
2005-07-08 20:01:00,86.131,86.133,86.099,86.103,457900000.0
2005-07-08 20:02:00,86.105,86.125,86.085,86.097,596699998.0
2005-07-08 20:03:00,86.096,86.137,86.08,86.106,493600003.0
2005-07-08 20:04:00,86.111,86.138,86.093,86.115,539699994.0
2005-07-08 20:05:00,86.103,86.133,86.087,86.133,541799996.0
2005-07-08 20:06:00,86.113,86.144,86.088,86.109,660099997.0
2005-07-08 20:07:00,86.107,86.132,86.084,86.112,441699998.0
2005-07-08 20:08:00,86.096,86.116,86.065,86.089,782999995.0
2005-07-08 20:09:00,86.101,86.117,86.075,86.085,342600000.0
2005-07-08 20:10:00,86.091,86.115,86.064,86.095,556599998.0
2005-07-08 20:11:00,86.108,86.109,86.044,86.076,1315599991.0
2005-07-08 20:12:00,86.094,86.112,86.061,86.07,1656999994.0
2005-07-08 20:13:00,86.094,86.121,86.073,86.075,1035899993.0
2005-07-08 20:14:00,86.112,86.112,86.05,86.084,590900006.0
2005-07-08 20:15:00,86.079,86.107,86.056,86.077,932000006.0
2005-07-08 20:16:00,86.088,86.119,86.068,86.083,1391699987.0
2005-07-08 20:17:00,86.076,86.101,86.06,86.083,243100003.0
2005-07-08 20:18:00,86.097,86.113,86.078,86.107,194999999.0
2005-07-08 20:19:00,86.09,86.118,86.074,86.091,1677299987.0
2005-07-08 20:20:00,86.106,86.128,86.07,86.105,1437699988.0
2005-07-08 20:21:00,86.094,86.129,86.093,86.115,380799998.0
2005-07-08 20:22:00,86.112,86.129,86.081,86.092,916999995.0
2005-07-08 20:23:00,86.093,86.11,86.063,86.101,913499991.0
2005-07-08 20:24:00,86.096,86.105,86.068,86.077,523000002.0
2005-07-08 20:25:00,86.09,86.122,86.07,86.07,621899995.0
2005-07-08 20:26:00,86.083,86.111,86.061,86.091,451399998.0
2005-07-08 20:27:00,86.114,86.114,86.052,86.096,1187400002.0
2005-07-08 20:28:00,86.13,86.13,86.11,86.11,1409399986.0
2005-07-08 20:29:00,86.12,86.12,86.11,86.11,1409399986.0
2005-07-08 20:31:00,86.08,86.112,86.064,86.1,1409399986.0
2005-07-08 20:32:00,86.13,86.14,86.11,86.13,761299995.0
2005-07-08 20:33:00,86.122,86.131,86.081,86.108,761299995.0
2005-07-08 20:34:00,86.109,86.138,86.1,86.124,312000000.0
2005-07-08 20:35:00,86.13,86.145,86.093,86.095,732600005.0
2005-07-08 20:36:00,86.13,86.139,86.082,86.107,556999998.0
2005-07-08 20:37:00,86.104,86.135,86.101,86.123,568700001.0
2005-07-08 20:38:00,86.125,86.169,86.115,86.137,1399899997.0
2005-07-08 20:39:00,86.125,86.161,86.111,86.142,1077200001.0
2005-07-08 20:40:00,86.14,86.164,86.112,86.147,1749400001.0
2005-07-08 20:41:00,86.142,86.167,86.115,86.145,883999999.0
2005-07-08 20:42:00,86.14,86.164,86.122,86.14,827199997.0
2005-07-08 20:43:00,86.133,86.175,86.131,86.14,662499990.0
2005-07-08 20:44:00,86.141,86.163,86.117,86.14,1036699997.0
2005-07-08 20:45:00,86.121,86.172,86.113,86.12,1175799994.0
2005-07-08 20:46:00,86.123,86.155,86.104,86.135,694799992.0
2005-07-08 20:47:00,86.121,86.161,86.115,86.133,1245800003.0
2005-07-08 20:48:00,86.14,86.174,86.118,86.155,929099997.0
2005-07-08 20:49:00,86.158,86.178,86.118,86.14,821199997.0
2005-07-08 20:50:00,86.158,86.163,86.117,86.133,941899998.0
2005-07-08 20:51:00,86.166,86.175,86.124,86.134,842199997.0
2005-07-08 20:52:00,86.149,86.181,86.128,86.163,786200002.0
2005-07-08 20:53:00,86.171,86.186,86.126,86.17,1523699998.0
2005-07-08 20:54:00,86.169,86.213,86.159,86.179,516000003.0
2005-07-08 20:55:00,86.199,86.201,86.136,86.168,1247799991.0
2005-07-08 20:56:00,86.168,86.216,86.154,86.182,945399997.0
2005-07-08 20:57:00,86.196,86.224,86.174,86.185,1335600001.0
2005-07-08 20:58:00,86.24,86.24,86.22,86.23,2032199999.0
2005-07-08 20:59:00,86.2,86.242,86.159,86.196,2032199999.0
2005-07-08 21:00:00,86.26,86.26,86.24,86.25,799399992.0
2005-07-08 21:01:00,86.26,86.26,86.24,86.25,799399992.0
2005-07-08 21:02:00,86.199,86.244,86.193,86.231,799399992.0
2005-07-08 21:03:00,86.23,86.236,86.196,86.211,587799997.0
2005-07-08 21:04:00,86.244,86.257,86.215,86.216,548900002.0
2005-07-08 21:05:00,86.222,86.264,86.216,86.261,269199998.0
2005-07-08 21:06:00,86.248,86.278,86.229,86.273,546599996.0
2005-07-08 21:07:00,86.233,86.273,86.23,86.263,747199994.0
2005-07-08 21:08:00,86.238,86.272,86.238,86.262,672899997.0
2005-07-08 21:09:00,86.276,86.282,86.238,86.238,368499998.0
2005-07-08 21:10:00,86.262,86.285,86.237,86.248,312199997.0
2005-07-08 21:11:00,86.244,86.281,86.242,86.267,455799997.0
2005-07-08 21:12:00,86.269,86.274,86.226,86.254,467699998.0
2005-07-08 21:13:00,86.246,86.28,86.222,86.252,931199993.0
2005-07-08 21:14:00,86.247,86.279,86.231,86.269,1176100002.0
2005-07-08 21:15:00,86.257,86.268,86.219,86.239,1089099986.0
2005-07-08 21:16:00,86.25,86.259,86.21,86.235,465399999.0
2005-07-08 21:17:00,86.25,86.279,86.217,86.23,1380300005.0
2005-07-08 21:18:00,86.239,86.281,86.218,86.247,786100000.0
2005-07-08 21:19:00,86.263,86.302,86.248,86.289,1009399993.0
2005-07-08 21:20:00,86.288,86.304,86.256,86.275,1672999987.0
2005-07-08 21:21:00,86.268,86.297,86.245,86.28,1933699991.0
2005-07-08 21:22:00,86.262,86.291,86.236,86.276,1562399987.0
2005-07-08 21:23:00,86.272,86.297,86.247,86.282,888100000.0
2005-07-08 21:24:00,86.292,86.298,86.26,86.28,933600002.0
2005-07-08 21:25:00,86.272,86.306,86.261,86.302,1175699992.0
2005-07-08 21:26:00,86.298,86.309,86.273,86.279,478100000.0
2005-07-08 21:27:00,86.282,86.309,86.266,86.294,475800001.0
2005-07-08 21:28:00,86.296,86.318,86.287,86.302,357199999.0
2005-07-08 21:29:00,86.314,86.325,86.276,86.289,617000002.0
2005-07-08 21:30:00,86.285,86.336,86.273,86.299,664300000.0
2005-07-08 21:31:00,86.293,86.329,86.288,86.326,354800009.0
2005-07-08 21:32:00,86.331,86.331,86.289,86.311,1345500002.0
2005-07-08 21:33:00,86.327,86.327,86.294,86.299,213600002.0
2005-07-08 21:34:00,86.325,86.332,86.282,86.282,523200004.0
2005-07-08 21:35:00,86.303,86.329,86.286,86.304,463099998.0
2005-07-08 21:36:00,86.297,86.336,86.286,86.314,253299998.0
2005-07-08 21:37:00,86.303,86.331,86.295,86.313,455800006.0
2005-07-08 21:38:00,86.308,86.318,86.282,86.292,385099998.0
2005-07-08 21:39:00,86.317,86.322,86.273,86.307,293900001.0
2005-07-08 21:40:00,86.31,86.314,86.264,86.286,405699996.0
2005-07-08 21:41:00,86.282,86.3,86.258,86.282,415399999.0
2005-07-08 21:42:00,86.264,86.305,86.235,86.251,557300001.0
2005-07-08 21:43:00,86.294,86.312,86.252,86.283,467799994.0
2005-07-08 21:44:00,86.286,86.303,86.242,86.275,1337399999.0
2005-07-08 21:45:00,86.263,86.296,86.204,86.225,1072200003.0
2005-07-08 21:46:00,86.264,86.285,86.223,86.223,451500000.0
2005-07-08 21:47:00,86.277,86.306,86.24,86.263,664599995.0
2005-07-08 21:48:00,86.286,86.303,86.236,86.262,286199994.0
2005-07-08 21:49:00,86.26,86.28,86.238,86.255,577099998.0
2005-07-08 21:50:00,86.282,86.282,86.231,86.245,147400003.0
2005-07-08 21:51:00,86.247,86.276,86.222,86.268,362099998.0
2005-07-08 21:52:00,86.237,86.274,86.22,86.23,522799997.0
2005-07-08 21:53:00,86.239,86.267,86.219,86.227,264099997.0
2005-07-08 21:54:00,86.238,86.263,86.214,86.22,288299997.0
2005-07-08 21:55:00,86.223,86.25,86.204,86.228,234700003.0
2005-07-08 21:56:00,86.271,86.271,86.225,86.24,613100000.0
2005-07-08 21:57:00,86.246,86.266,86.237,86.241,176999997.0
2005-07-08 21:58:00,86.236,86.268,86.233,86.261,254199998.0
2005-07-08 21:59:00,86.241,86.264,86.217,86.239,526900001.0
2005-07-08 22:00:00,86.228,86.27,86.215,86.238,566199998.0
2005-07-08 22:01:00,86.237,86.272,86.223,86.255,842500001.0
2005-07-08 22:02:00,86.265,86.279,86.235,86.245,1073699999.0
2005-07-08 22:03:00,86.239,86.269,86.236,86.249,309399996.0
2005-07-08 22:04:00,86.257,86.279,86.24,86.249,764899998.0
2005-07-08 22:05:00,86.259,86.259,86.215,86.223,193399998.0
2005-07-08 22:06:00,86.234,86.257,86.226,86.234,286399998.0
2005-07-08 22:07:00,86.255,86.261,86.23,86.247,357200000.0
2005-07-08 22:08:00,86.215,86.263,86.215,86.236,273699998.0
2005-07-08 22:09:00,86.246,86.266,86.224,86.225,318499999.0
2005-07-08 22:10:00,86.237,86.257,86.188,86.205,207600002.0
2005-07-08 22:11:00,86.218,86.266,86.218,86.243,423600003.0
2005-07-08 22:12:00,86.255,86.264,86.226,86.232,563399994.0
2005-07-08 22:13:00,86.245,86.25,86.207,86.23,411699997.0
2005-07-08 22:14:00,86.262,86.268,86.24,86.246,233699999.0
2005-07-08 22:15:00,86.238,86.265,86.226,86.246,562499997.0
2005-07-08 22:16:00,86.216,86.264,86.212,86.24,415699995.0
2005-07-08 22:17:00,86.248,86.269,86.226,86.253,220400002.0
2005-07-08 22:18:00,86.256,86.266,86.244,86.244,271699997.0
2005-07-08 22:19:00,86.274,86.284,86.231,86.231,266000003.0
2005-07-08 22:20:00,86.261,86.278,86.235,86.249,144399999.0
2005-07-08 22:21:00,86.24,86.272,86.24,86.265,256799997.0
2005-07-08 22:22:00,86.25,86.271,86.234,86.252,445599995.0
2005-07-08 22:23:00,86.229,86.276,86.229,86.276,122599997.0
2005-07-08 22:24:00,86.261,86.283,86.25,86.253,229999999.0
2005-07-08 22:25:00,86.243,86.279,86.232,86.262,261500002.0
2005-07-08 22:26:00,86.256,86.265,86.241,86.257,242599995.0
2005-07-08 22:27:00,86.262,86.28,86.238,86.263,869199989.0
2005-07-08 22:28:00,86.294,86.307,86.247,86.247,359199999.0
2005-07-08 22:29:00,86.252,86.272,86.234,86.261,352000001.0
2005-07-08 22:30:00,86.286,86.292,86.261,86.274,331799994.0
2005-07-08 22:31:00,86.253,86.291,86.236,86.266,190300003.0
2005-07-08 22:32:00,86.286,86.303,86.253,86.253,255699996.0
2005-07-08 22:33:00,86.255,86.284,86.253,86.271,496599997.0
2005-07-08 22:34:00,86.259,86.29,86.257,86.288,616700003.0
2005-07-08 22:35:00,86.292,86.304,86.266,86.278,263399997.0
2005-07-08 22:36:00,86.286,86.301,86.253,86.286,539600000.0
2005-07-08 22:37:00,86.275,86.301,86.269,86.283,316600002.0
2005-07-08 22:38:00,86.311,86.318,86.275,86.289,254599997.0
2005-07-08 22:39:00,86.297,86.318,86.271,86.288,200099999.0
2005-07-08 22:40:00,86.265,86.289,86.254,86.289,400899995.0
2005-07-08 22:41:00,86.288,86.288,86.255,86.259,214400002.0
2005-07-08 22:42:00,86.279,86.29,86.245,86.245,238199999.0
2005-07-08 22:43:00,86.264,86.298,86.249,86.266,569899999.0
2005-07-08 22:44:00,86.26,86.296,86.252,86.27,680100000.0
2005-07-08 22:45:00,86.279,86.29,86.246,86.26,380099996.0
2005-07-08 22:46:00,86.296,86.32,86.257,86.277,383999996.0
2005-07-08 22:47:00,86.272,86.304,86.271,86.295,267100001.0
2005-07-08 22:48:00,86.275,86.301,86.252,86.274,504700000.0
2005-07-08 22:49:00,86.265,86.303,86.265,86.289,530699997.0
2005-07-08 22:50:00,86.286,86.307,86.276,86.293,155499996.0
2005-07-08 22:51:00,86.288,86.314,86.27,86.279,613000000.0
2005-07-08 22:52:00,86.302,86.327,86.284,86.291,131099997.0
2005-07-08 22:53:00,86.289,86.326,86.272,86.293,272100002.0
2005-07-08 22:54:00,86.303,86.35,86.286,86.325,187900000.0
2005-07-08 22:55:00,86.321,86.339,86.292,86.305,531599994.0
2005-07-08 22:56:00,86.306,86.306,86.265,86.265,227699998.0
2005-07-08 22:57:00,86.28,86.284,86.239,86.248,263099999.0
2005-07-08 22:58:00,86.269,86.326,86.267,86.314,339200001.0
2005-07-08 22:59:00,86.279,86.302,86.23,86.273,299799997.0
2005-07-10 23:00:00,86.326,86.337,86.271,86.271,282200000.0
2005-07-10 23:01:00,86.256,86.288,86.253,86.254,224899996.0
2005-07-10 23:02:00,86.292,86.296,86.27,86.276,160599998.0
2005-07-10 23:03:00,86.287,86.287,86.244,86.257,286800000.0
2005-07-10 23:04:00,86.263,86.282,86.241,86.258,227699997.0
2005-07-10 23:05:00,86.27,86.292,86.255,86.29,257599999.0
2005-07-10 23:06:00,86.313,86.318,86.294,86.307,234700000.0
2005-07-10 23:07:00,86.307,86.313,86.285,86.295,245699996.0
2005-07-10 23:08:00,86.27,86.29,86.243,86.257,314599998.0
2005-07-10 23:09:00,86.261,86.291,86.253,86.278,248499998.0
2005-07-10 23:10:00,86.274,86.305,86.255,86.287,194599998.0
2005-07-10 23:11:00,86.302,86.305,86.265,86.299,307100005.0
2005-07-10 23:12:00,86.299,86.299,86.24,86.247,291199998.0
2005-07-10 23:13:00,86.25,86.299,86.25,86.292,250100000.0
2005-07-10 23:14:00,86.291,86.291,86.257,86.275,346699994.0
2005-07-10 23:15:00,86.256,86.298,86.256,86.285,271699996.0
2005-07-10 23:16:00,86.279,86.312,86.26,86.286,280199996.0
2005-07-10 23:17:00,86.27,86.287,86.248,86.262,359400001.0
2005-07-10 23:18:00,86.278,86.317,86.258,86.317,194699998.0
2005-07-10 23:19:00,86.323,86.323,86.277,86.277,88700000.0
2005-07-10 23:20:00,86.309,86.309,86.268,86.277,141100000.0
2005-07-10 23:21:00,86.279,86.315,86.265,86.299,232500004.0
2005-07-10 23:22:00,86.294,86.307,86.272,86.272,243099999.0
2005-07-10 23:23:00,86.289,86.325,86.286,86.286,221600001.0
2005-07-10 23:24:00,86.303,86.317,86.272,86.307,211600001.0
2005-07-10 23:25:00,86.285,86.305,86.261,86.271,222500000.0
2005-07-10 23:26:00,86.279,86.292,86.26,86.278,300399998.0
2005-07-10 23:27:00,86.259,86.284,86.252,86.265,266499994.0
2005-07-10 23:28:00,86.291,86.291,86.246,86.246,191000000.0
2005-07-10 23:29:00,86.253,86.293,86.232,86.289,511999995.0
2005-07-10 23:30:00,86.267,86.305,86.249,86.269,294899997.0
2005-07-10 23:31:00,86.297,86.302,86.263,86.267,227299995.0
2005-07-10 23:32:00,86.282,86.293,86.248,86.29,266499997.0
2005-07-10 23:33:00,86.262,86.283,86.26,86.281,194599997.0
2005-07-10 23:34:00,86.277,86.309,86.25,86.275,423899994.0
2005-07-10 23:35:00,86.287,86.299,86.237,86.266,406300000.0
2005-07-10 23:36:00,86.275,86.303,86.268,86.269,229299998.0
2005-07-10 23:37:00,86.258,86.305,86.255,86.259,317899999.0
2005-07-10 23:38:00,86.264,86.284,86.252,86.27,333999997.0
2005-07-10 23:39:00,86.277,86.302,86.259,86.273,307999999.0
2005-07-10 23:40:00,86.275,86.291,86.258,86.291,171800001.0
2005-07-10 23:41:00,86.294,86.304,86.268,86.281,213900000.0
2005-07-10 23:42:00,86.277,86.298,86.252,86.269,328499997.0
2005-07-10 23:43:00,86.265,86.292,86.257,86.292,283299995.0
2005-07-10 23:44:00,86.3,86.323,86.277,86.289,315900000.0
2005-07-10 23:45:00,86.288,86.291,86.253,86.26,291700001.0
2005-07-10 23:46:00,86.259,86.311,86.259,86.27,180099998.0
2005-07-10 23:47:00,86.272,86.307,86.272,86.295,122800000.0
2005-07-10 23:48:00,86.291,86.304,86.268,86.304,216100001.0
2005-07-10 23:49:00,86.291,86.307,86.271,86.293,195800002.0
2005-07-10 23:50:00,86.307,86.333,86.282,86.302,283899997.0
2005-07-10 23:51:00,86.296,86.309,86.275,86.301,192700001.0
2005-07-10 23:52:00,86.302,86.311,86.286,86.308,289499996.0
2005-07-10 23:53:00,86.299,86.329,86.28,86.297,427399994.0
2005-07-10 23:54:00,86.295,86.313,86.283,86.291,286300000.0
2005-07-10 23:55:00,86.296,86.328,86.287,86.294,146500000.0
2005-07-10 23:56:00,86.291,86.317,86.288,86.303,201899997.0
2005-07-10 23:57:00,86.299,86.311,86.284,86.295,196499999.0
2005-07-10 23:58:00,86.291,86.301,86.26,86.277,319499999.0
2005-07-10 23:59:00,86.3,86.307,86.283,86.301,212000001.0
2005-07-11 00:00:00,86.335,86.338,86.282,86.296,394399995.0
2005-07-11 00:01:00,86.297,86.309,86.266,86.27,294899997.0
2005-07-11 00:02:00,86.301,86.309,86.276,86.281,269700000.0
2005-07-11 00:03:00,86.288,86.305,86.262,86.268,354799995.0
2005-07-11 00:04:00,86.282,86.302,86.256,86.261,205399997.0
2005-07-11 00:05:00,86.259,86.29,86.255,86.258,267999999.0
2005-07-11 00:06:00,86.258,86.306,86.253,86.306,204499997.0
2005-07-11 00:07:00,86.296,86.296,86.265,86.289,249999997.0
2005-07-11 00:08:00,86.319,86.323,86.271,86.275,287199998.0
2005-07-11 00:09:00,86.266,86.302,86.26,86.284,174999999.0
2005-07-11 00:10:00,86.281,86.291,86.261,86.28,200500001.0
2005-07-11 00:11:00,86.265,86.3,86.261,86.282,283800002.0
2005-07-11 00:12:00,86.278,86.293,86.251,86.257,391999994.0
2005-07-11 00:13:00,86.26,86.279,86.251,86.266,322700004.0
2005-07-11 00:14:00,86.27,86.292,86.246,86.272,364300001.0
2005-07-11 00:15:00,86.268,86.27,86.241,86.254,224600001.0
2005-07-11 00:16:00,86.275,86.288,86.244,86.288,204100000.0
2005-07-11 00:17:00,86.278,86.278,86.241,86.241,139099997.0
2005-07-11 00:18:00,86.268,86.289,86.257,86.28,269700000.0
2005-07-11 00:19:00,86.287,86.292,86.252,86.255,223799997.0
2005-07-11 00:20:00,86.298,86.302,86.257,86.291,361199999.0
2005-07-11 00:21:00,86.262,86.286,86.233,86.251,251299998.0
2005-07-11 00:22:00,86.272,86.278,86.245,86.266,149699997.0
2005-07-11 00:23:00,86.277,86.284,86.244,86.244,276499997.0
2005-07-11 00:24:00,86.285,86.285,86.235,86.258,386999999.0
2005-07-11 00:25:00,86.249,86.271,86.233,86.256,212199998.0
2005-07-11 00:26:00,86.28,86.289,86.243,86.26,247399997.0
2005-07-11 00:27:00,86.249,86.284,86.23,86.238,290700003.0
2005-07-11 00:28:00,86.259,86.274,86.243,86.245,166499998.0
2005-07-11 00:29:00,86.246,86.274,86.223,86.259,428099995.0
2005-07-11 00:30:00,86.268,86.28,86.236,86.254,213299998.0
2005-07-11 00:31:00,86.272,86.272,86.234,86.251,248700000.0
2005-07-11 00:32:00,86.29,86.296,86.236,86.236,365900001.0
2005-07-11 00:33:00,86.245,86.269,86.23,86.251,325599999.0
2005-07-11 00:34:00,86.23,86.259,86.186,86.202,115900003.0
2005-07-11 00:35:00,86.219,86.289,86.219,86.259,293800003.0
2005-07-11 00:36:00,86.25,86.271,86.235,86.268,241000003.0
2005-07-11 00:37:00,86.253,86.278,86.242,86.255,334699999.0
2005-07-11 00:38:00,86.287,86.287,86.252,86.265,309400000.0
2005-07-11 00:39:00,86.269,86.272,86.234,86.257,283699994.0
2005-07-11 00:40:00,86.278,86.295,86.241,86.255,369899999.0
2005-07-11 00:41:00,86.253,86.293,86.242,86.283,271799996.0
2005-07-11 00:42:00,86.268,86.285,86.239,86.255,379299995.0
2005-07-11 00:43:00,86.25,86.305,86.237,86.282,244800000.0
2005-07-11 00:44:00,86.279,86.279,86.241,86.241,298399998.0
2005-07-11 00:45:00,86.272,86.277,86.242,86.245,254599997.0
2005-07-11 00:46:00,86.278,86.288,86.253,86.268,281899995.0
2005-07-11 00:47:00,86.25,86.281,86.243,86.279,331500002.0
2005-07-11 00:48:00,86.263,86.279,86.24,86.26,426399998.0
2005-07-11 00:49:00,86.258,86.279,86.241,86.275,259299998.0
2005-07-11 00:50:00,86.266,86.287,86.223,86.223,289399996.0
2005-07-11 00:51:00,86.25,86.289,86.239,86.243,396899999.0
2005-07-11 00:52:00,86.275,86.279,86.233,86.274,274300001.0
2005-07-11 00:53:00,86.268,86.292,86.233,86.267,252700000.0
2005-07-11 00:54:00,86.256,86.269,86.223,86.227,369800003.0
2005-07-11 00:55:00,86.24,86.259,86.222,86.25,371000000.0
2005-07-11 00:56:00,86.27,86.27,86.208,86.255,259300001.0
2005-07-11 00:57:00,86.252,86.278,86.231,86.248,238200001.0
2005-07-11 00:58:00,86.247,86.279,86.225,86.237,275799995.0
2005-07-11 00:59:00,86.242,86.271,86.226,86.257,379300002.0
2005-07-11 01:00:00,86.256,86.269,86.222,86.222,303999997.0
2005-07-11 01:01:00,86.219,86.26,86.215,86.223,258300000.0
2005-07-11 01:02:00,86.233,86.266,86.213,86.251,230800000.0
2005-07-11 01:03:00,86.251,86.273,86.228,86.235,190599996.0
2005-07-11 01:04:00,86.224,86.262,86.209,86.236,285099996.0
2005-07-11 01:05:00,86.211,86.247,86.21,86.23,181800001.0
2005-07-11 01:06:00,86.252,86.26,86.213,86.213,268899998.0
2005-07-11 01:07:00,86.211,86.265,86.188,86.196,365799997.0
2005-07-11 01:08:00,86.188,86.236,86.177,86.193,246499998.0
2005-07-11 01:09:00,86.212,86.226,86.188,86.209,181000000.0
2005-07-11 01:10:00,86.2,86.235,86.188,86.188,182999996.0
2005-07-11 01:11:00,86.195,86.232,86.179,86.198,298099999.0
2005-07-11 01:12:00,86.227,86.227,86.16,86.189,427199998.0
2005-07-11 01:13:00,86.173,86.202,86.15,86.167,479700001.0
2005-07-11 01:14:00,86.202,86.225,86.16,86.18,201100001.0
2005-07-11 01:15:00,86.202,86.202,86.158,86.177,236299997.0
2005-07-11 01:16:00,86.18,86.209,86.169,86.186,423900001.0
2005-07-11 01:17:00,86.193,86.225,86.172,86.201,245200002.0
2005-07-11 01:18:00,86.2,86.226,86.19,86.199,255199999.0
2005-07-11 01:19:00,86.232,86.238,86.202,86.238,173100002.0
2005-07-11 01:20:00,86.227,86.228,86.187,86.205,269099997.0
2005-07-11 01:21:00,86.212,86.227,86.173,86.183,502900002.0
2005-07-11 01:22:00,86.196,86.215,86.179,86.179,212700000.0
2005-07-11 01:23:00,86.166,86.204,86.166,86.185,227599998.0
2005-07-11 01:24:00,86.191,86.203,86.172,86.203,124000000.0
2005-07-11 01:25:00,86.194,86.222,86.172,86.198,184699997.0
2005-07-11 01:26:00,86.219,86.246,86.17,86.174,247499999.0
2005-07-11 01:27:00,86.199,86.216,86.175,86.201,298399998.0
2005-07-11 01:28:00,86.216,86.226,86.189,86.206,247700000.0
2005-07-11 01:29:00,86.216,86.244,86.19,86.22,252300002.0
2005-07-11 01:30:00,86.273,86.273,86.21,86.221,198999997.0
2005-07-11 01:31:00,86.228,86.249,86.2,86.223,340299991.0
2005-07-11 01:32:00,86.234,86.25,86.213,86.218,296599999.0
2005-07-11 01:33:00,86.208,86.256,86.208,86.24,274900002.0
2005-07-11 01:34:00,86.244,86.252,86.211,86.228,303500000.0
2005-07-11 01:35:00,86.234,86.255,86.214,86.244,226800000.0
2005-07-11 01:36:00,86.241,86.265,86.229,86.233,283800000.0
2005-07-11 01:37:00,86.265,86.277,86.235,86.259,286499997.0
2005-07-11 01:38:00,86.271,86.295,86.248,86.284,328999995.0
2005-07-11 01:39:00,86.259,86.28,86.244,86.273,252200001.0
2005-07-11 01:40:00,86.253,86.276,86.238,86.256,341600000.0
2005-07-11 01:41:00,86.27,86.295,86.253,86.286,226700000.0
2005-07-11 01:42:00,86.263,86.291,86.246,86.291,263499999.0
2005-07-11 01:43:00,86.268,86.293,86.248,86.284,246600002.0
2005-07-11 01:44:00,86.226,86.289,86.226,86.272,281699999.0
2005-07-11 01:45:00,86.268,86.287,86.254,86.274,173200000.0
2005-07-11 01:46:00,86.28,86.292,86.254,86.266,263300001.0
2005-07-11 01:47:00,86.269,86.301,86.247,86.293,274999998.0
2005-07-11 01:48:00,86.26,86.289,86.232,86.257,495100000.0
2005-07-11 01:49:00,86.264,86.288,86.246,86.266,423100003.0
2005-07-11 01:50:00,86.282,86.284,86.244,86.255,338799997.0
2005-07-11 01:51:00,86.278,86.286,86.238,86.238,294599995.0
2005-07-11 01:52:00,86.255,86.276,86.233,86.246,303500000.0
2005-07-11 01:53:00,86.248,86.281,86.233,86.281,310499995.0
2005-07-11 01:54:00,86.274,86.285,86.228,86.261,230600000.0
2005-07-11 01:55:00,86.261,86.27,86.238,86.257,287100000.0
2005-07-11 01:56:00,86.228,86.28,86.228,86.264,370499996.0
2005-07-11 01:57:00,86.256,86.278,86.24,86.24,390299995.0
2005-07-11 01:58:00,86.261,86.295,86.242,86.295,405900000.0
2005-07-11 01:59:00,86.292,86.292,86.251,86.274,434300001.0
2005-07-11 02:00:00,86.25,86.271,86.242,86.261,250599998.0
2005-07-11 02:01:00,86.255,86.273,86.237,86.247,304500001.0
2005-07-11 02:02:00,86.292,86.292,86.245,86.262,194399997.0
2005-07-11 02:03:00,86.277,86.286,86.25,86.25,247200002.0
2005-07-11 02:04:00,86.275,86.275,86.236,86.245,230500002.0
2005-07-11 02:05:00,86.263,86.273,86.242,86.257,283799998.0
2005-07-11 02:06:00,86.276,86.289,86.249,86.266,280200002.0
2005-07-11 02:07:00,86.276,86.288,86.252,86.266,203399999.0
2005-07-11 02:08:00,86.263,86.295,86.256,86.267,346699999.0
2005-07-11 02:09:00,86.254,86.295,86.235,86.285,222900000.0
2005-07-11 02:10:00,86.282,86.292,86.246,86.248,289999998.0
2005-07-11 02:11:00,86.241,86.274,86.231,86.257,249799999.0
2005-07-11 02:12:00,86.259,86.275,86.244,86.265,283100002.0
2005-07-11 02:13:00,86.281,86.287,86.238,86.243,202399999.0
2005-07-11 02:14:00,86.277,86.282,86.239,86.24,225699998.0
2005-07-11 02:15:00,86.257,86.262,86.227,86.227,447399995.0
2005-07-11 02:16:00,86.247,86.265,86.231,86.236,259500000.0
2005-07-11 02:17:00,86.256,86.274,86.246,86.251,266499996.0
2005-07-11 02:18:00,86.254,86.273,86.223,86.246,149399999.0
2005-07-11 02:19:00,86.233,86.264,86.227,86.25,166599999.0
2005-07-11 02:20:00,86.223,86.264,86.211,86.235,362500002.0
2005-07-11 02:21:00,86.248,86.261,86.221,86.231,204299993.0
2005-07-11 02:22:00,86.232,86.235,86.214,86.214,221400000.0
2005-07-11 02:23:00,86.265,86.269,86.221,86.236,225100000.0
2005-07-11 02:24:00,86.263,86.274,86.216,86.231,152800001.0
2005-07-11 02:25:00,86.238,86.289,86.221,86.285,160699999.0
2005-07-11 02:26:00,86.243,86.267,86.222,86.235,307699996.0
2005-07-11 02:27:00,86.251,86.277,86.231,86.231,303099999.0
2005-07-11 02:28:00,86.24,86.268,86.227,86.259,207999998.0
2005-07-11 02:29:00,86.269,86.273,86.235,86.237,332600003.0
2005-07-11 02:30:00,86.227,86.266,86.227,86.247,228599996.0
2005-07-11 02:31:00,86.254,86.265,86.229,86.231,243800000.0
2005-07-11 02:32:00,86.251,86.269,86.222,86.269,175199998.0
2005-07-11 02:33:00,86.244,86.262,86.23,86.262,156399999.0
2005-07-11 02:34:00,86.236,86.274,86.227,86.24,300800000.0
2005-07-11 02:35:00,86.223,86.261,86.22,86.253,316100000.0
2005-07-11 02:36:00,86.231,86.25,86.212,86.235,314600000.0
2005-07-11 02:37:00,86.242,86.265,86.209,86.231,307899996.0
2005-07-11 02:38:00,86.253,86.262,86.232,86.256,122499999.0
2005-07-11 02:39:00,86.245,86.262,86.218,86.242,243700001.0
2005-07-11 02:40:00,86.226,86.268,86.226,86.241,447100002.0
2005-07-11 02:41:00,86.25,86.28,86.231,86.244,256100001.0
2005-07-11 02:42:00,86.261,86.276,86.248,86.252,279600005.0
2005-07-11 02:43:00,86.246,86.275,86.234,86.258,231800001.0
2005-07-11 02:44:00,86.26,86.285,86.254,86.276,378500003.0
2005-07-11 02:45:00,86.248,86.274,86.234,86.262,240899996.0
2005-07-11 02:46:00,86.265,86.276,86.236,86.251,259999997.0
2005-07-11 02:47:00,86.232,86.269,86.219,86.258,335599995.0
2005-07-11 02:48:00,86.252,86.263,86.215,86.234,172399999.0
2005-07-11 02:49:00,86.227,86.259,86.213,86.244,247399998.0
2005-07-11 02:50:00,86.236,86.254,86.212,86.227,227400004.0
2005-07-11 02:51:00,86.202,86.249,86.202,86.233,253400001.0
2005-07-11 02:52:00,86.253,86.262,86.23,86.235,153299999.0
2005-07-11 02:53:00,86.232,86.254,86.215,86.226,103200001.0
2005-07-11 02:54:00,86.243,86.272,86.236,86.239,236900002.0
2005-07-11 02:55:00,86.248,86.261,86.215,86.215,186399999.0
2005-07-11 02:56:00,86.248,86.263,86.219,86.219,486400001.0
2005-07-11 02:57:00,86.225,86.255,86.212,86.219,179299997.0
2005-07-11 02:58:00,86.228,86.243,86.21,86.232,251999997.0
2005-07-11 02:59:00,86.215,86.242,86.207,86.232,262000000.0
2005-07-11 03:00:00,86.224,86.249,86.204,86.238,330100001.0
2005-07-11 03:01:00,86.219,86.249,86.209,86.24,213100000.0
2005-07-11 03:02:00,86.245,86.245,86.205,86.214,130300001.0
2005-07-11 03:03:00,86.202,86.246,86.19,86.211,340799993.0
2005-07-11 03:04:00,86.203,86.225,86.19,86.199,261299999.0
2005-07-11 03:05:00,86.21,86.224,86.178,86.183,259200000.0
2005-07-11 03:06:00,86.199,86.211,86.176,86.199,164600001.0
2005-07-11 03:07:00,86.191,86.248,86.182,86.23,289500002.0
2005-07-11 03:08:00,86.2,86.232,86.17,86.18,331999999.0
2005-07-11 03:09:00,86.2,86.227,86.192,86.197,122200000.0
2005-07-11 03:10:00,86.205,86.213,86.176,86.181,303099998.0
2005-07-11 03:11:00,86.193,86.211,86.172,86.176,368800000.0
2005-07-11 03:12:00,86.16,86.195,86.158,86.17,148700000.0
2005-07-11 03:13:00,86.19,86.198,86.148,86.153,284400000.0
2005-07-11 03:14:00,86.169,86.194,86.158,86.166,221699999.0
2005-07-11 03:15:00,86.166,86.205,86.156,86.176,242199999.0
2005-07-11 03:16:00,86.188,86.212,86.173,86.176,247299998.0
2005-07-11 03:17:00,86.169,86.203,86.164,86.17,265699999.0
2005-07-11 03:18:00,86.177,86.2,86.157,86.193,285000003.0
2005-07-11 03:19:00,86.201,86.215,86.178,86.199,431600006.0
2005-07-11 03:20:00,86.202,86.213,86.183,86.189,198099998.0
2005-07-11 03:21:00,86.181,86.215,86.17,86.177,373100002.0
2005-07-11 03:22:00,86.206,86.217,86.178,86.188,324799998.0
2005-07-11 03:23:00,86.189,86.21,86.177,86.19,219999997.0
2005-07-11 03:24:00,86.189,86.221,86.173,86.191,268899999.0
2005-07-11 03:25:00,86.185,86.209,86.177,86.183,291100002.0
2005-07-11 03:26:00,86.207,86.218,86.165,86.165,357499997.0
2005-07-11 03:27:00,86.173,86.202,86.165,86.202,297599997.0
2005-07-11 03:28:00,86.193,86.207,86.165,86.165,371299991.0
2005-07-11 03:29:00,86.169,86.194,86.152,86.175,235799999.0
2005-07-11 03:30:00,86.194,86.194,86.158,86.162,174800000.0
2005-07-11 03:31:00,86.19,86.198,86.167,86.184,280800002.0
2005-07-11 03:32:00,86.166,86.186,86.149,86.153,334900004.0
2005-07-11 03:33:00,86.153,86.187,86.143,86.16,273599999.0
2005-07-11 03:34:00,86.187,86.187,86.149,86.153,179899999.0
2005-07-11 03:35:00,86.167,86.199,86.157,86.163,159200000.0
2005-07-11 03:36:00,86.18,86.215,86.158,86.184,291799997.0
2005-07-11 03:37:00,86.187,86.204,86.173,86.196,278800004.0
2005-07-11 03:38:00,86.181,86.197,86.17,86.17,58700001.0
2005-07-11 03:39:00,86.181,86.199,86.157,86.182,126800001.0
2005-07-11 03:40:00,86.168,86.207,86.168,86.19,299499993.0
2005-07-11 03:41:00,86.174,86.197,86.134,86.171,207900003.0
2005-07-11 03:42:00,86.207,86.207,86.163,86.181,232399997.0
2005-07-11 03:43:00,86.177,86.198,86.169,86.183,270200001.0
2005-07-11 03:44:00,86.164,86.222,86.124,86.222,254199999.0
2005-07-11 03:45:00,86.173,86.2,86.156,86.183,155799998.0
2005-07-11 03:46:00,86.165,86.188,86.145,86.16,277500001.0
2005-07-11 03:47:00,86.184,86.189,86.154,86.165,274500003.0
2005-07-11 03:48:00,86.17,86.197,86.156,86.197,377299999.0
2005-07-11 03:49:00,86.177,86.194,86.14,86.15,247900003.0
2005-07-11 03:50:00,86.157,86.183,86.136,86.142,404799996.0
2005-07-11 03:51:00,86.155,86.18,86.14,86.165,229799999.0
2005-07-11 03:52:00,86.144,86.183,86.137,86.183,279300000.0
2005-07-11 03:53:00,86.14,86.166,86.13,86.142,227099999.0
2005-07-11 03:54:00,86.155,86.178,86.138,86.15,220700003.0
2005-07-11 03:55:00,86.149,86.191,86.144,86.165,194199995.0
2005-07-11 03:56:00,86.179,86.197,86.137,86.149,182000002.0
2005-07-11 03:57:00,86.158,86.192,86.143,86.157,345100004.0
2005-07-11 03:58:00,86.16,86.2,86.154,86.174,222800003.0
2005-07-11 03:59:00,86.155,86.187,86.153,86.168,177700000.0
2005-07-11 04:00:00,86.145,86.172,86.138,86.164,274000000.0
2005-07-11 04:01:00,86.153,86.175,86.138,86.148,226399999.0
2005-07-11 04:02:00,86.128,86.167,86.116,86.133,241100000.0
2005-07-11 04:03:00,86.123,86.149,86.099,86.149,172699997.0
2005-07-11 04:04:00,86.131,86.162,86.13,86.152,193100002.0
2005-07-11 04:05:00,86.149,86.173,86.125,86.144,192300002.0
2005-07-11 04:06:00,86.12,86.191,86.101,86.172,215800001.0
2005-07-11 04:07:00,86.153,86.206,86.148,86.179,355800000.0
2005-07-11 04:08:00,86.172,86.19,86.152,86.152,206699998.0
2005-07-11 04:09:00,86.178,86.192,86.144,86.144,376099998.0
2005-07-11 04:10:00,86.182,86.194,86.124,86.136,116600000.0
2005-07-11 04:11:00,86.131,86.197,86.131,86.174,225299997.0
2005-07-11 04:12:00,86.178,86.211,86.163,86.196,265399997.0
2005-07-11 04:13:00,86.181,86.207,86.173,86.177,229099997.0
2005-07-11 04:14:00,86.191,86.21,86.174,86.2,300500000.0
2005-07-11 04:15:00,86.21,86.213,86.171,86.171,105900001.0
2005-07-11 04:16:00,86.173,86.212,86.172,86.193,227100001.0
2005-07-11 04:17:00,86.186,86.202,86.172,86.201,153899998.0
2005-07-11 04:18:00,86.174,86.216,86.167,86.208,173100000.0
2005-07-11 04:19:00,86.212,86.222,86.178,86.196,389400001.0
2005-07-11 04:20:00,86.207,86.218,86.175,86.175,378900001.0
2005-07-11 04:21:00,86.184,86.209,86.178,86.198,328599998.0
2005-07-11 04:22:00,86.203,86.232,86.178,86.191,237699998.0
2005-07-11 04:23:00,86.195,86.21,86.164,86.178,200299999.0
2005-07-11 04:24:00,86.195,86.231,86.192,86.222,409999999.0
2005-07-11 04:25:00,86.227,86.231,86.193,86.196,258300001.0
2005-07-11 04:26:00,86.214,86.238,86.197,86.236,418699998.0
2005-07-11 04:27:00,86.237,86.237,86.189,86.221,428799996.0
2005-07-11 04:28:00,86.22,86.239,86.204,86.239,317799999.0
2005-07-11 04:29:00,86.203,86.229,86.196,86.205,248899997.0
2005-07-11 04:30:00,86.186,86.206,86.158,86.158,362099999.0
2005-07-11 04:31:00,86.208,86.221,86.183,86.194,359199999.0
2005-07-11 04:32:00,86.206,86.215,86.169,86.174,206299997.0
2005-07-11 04:33:00,86.181,86.215,86.16,86.215,262700002.0
2005-07-11 04:34:00,86.21,86.213,86.18,86.197,319600000.0
2005-07-11 04:35:00,86.192,86.22,86.183,86.197,381799997.0
2005-07-11 04:36:00,86.188,86.216,86.186,86.205,247300001.0
2005-07-11 04:37:00,86.201,86.237,86.194,86.221,205200004.0
2005-07-11 04:38:00,86.217,86.24,86.203,86.221,231700003.0
2005-07-11 04:39:00,86.218,86.226,86.183,86.183,210500000.0
2005-07-11 04:40:00,86.242,86.242,86.181,86.214,275499996.0
2005-07-11 04:41:00,86.217,86.248,86.206,86.214,252500002.0
2005-07-11 04:42:00,86.196,86.222,86.187,86.206,292300003.0
2005-07-11 04:43:00,86.204,86.225,86.185,86.21,250300001.0
2005-07-11 04:44:00,86.233,86.235,86.204,86.207,308499997.0
2005-07-11 04:45:00,86.235,86.235,86.201,86.209,244200005.0
2005-07-11 04:46:00,86.22,86.242,86.195,86.195,265299999.0
2005-07-11 04:47:00,86.206,86.231,86.189,86.208,247599997.0
2005-07-11 04:48:00,86.228,86.239,86.199,86.224,282699999.0
2005-07-11 04:49:00,86.2,86.239,86.191,86.238,146000000.0
2005-07-11 04:50:00,86.192,86.224,86.192,86.215,291399997.0
2005-07-11 04:51:00,86.208,86.222,86.182,86.202,230399999.0
2005-07-11 04:52:00,86.182,86.225,86.182,86.208,197600002.0
2005-07-11 04:53:00,86.206,86.211,86.171,86.176,253299999.0
2005-07-11 04:54:00,86.193,86.219,86.16,86.16,194900004.0
2005-07-11 04:55:00,86.192,86.213,86.165,86.192,325000000.0
2005-07-11 04:56:00,86.173,86.205,86.151,86.155,236400001.0
2005-07-11 04:57:00,86.153,86.178,86.135,86.154,298999995.0
2005-07-11 04:58:00,86.165,86.202,86.146,86.162,327100001.0
2005-07-11 04:59:00,86.18,86.189,86.14,86.152,276599994.0
2005-07-11 05:00:00,86.143,86.195,86.142,86.19,278999998.0
2005-07-11 05:01:00,86.169,86.199,86.155,86.158,266499998.0
2005-07-11 05:02:00,86.161,86.19,86.142,86.188,217100001.0
2005-07-11 05:03:00,86.187,86.205,86.175,86.185,221599997.0
2005-07-11 05:04:00,86.185,86.209,86.175,86.183,129800001.0
2005-07-11 05:05:00,86.167,86.195,86.167,86.195,231000001.0
2005-07-11 05:06:00,86.177,86.201,86.135,86.15,177499999.0
2005-07-11 05:07:00,86.166,86.189,86.138,86.15,210700000.0
2005-07-11 05:08:00,86.154,86.185,86.151,86.173,258399997.0
2005-07-11 05:09:00,86.171,86.191,86.154,86.18,158800001.0
2005-07-11 05:10:00,86.168,86.195,86.151,86.179,259399996.0
2005-07-11 05:11:00,86.18,86.194,86.156,86.192,388900001.0
2005-07-11 05:12:00,86.176,86.183,86.153,86.158,216499996.0
2005-07-11 05:13:00,86.182,86.194,86.156,86.173,209100006.0
2005-07-11 05:14:00,86.16,86.183,86.148,86.183,106399998.0
2005-07-11 05:15:00,86.192,86.192,86.14,86.14,110600001.0
2005-07-11 05:16:00,86.185,86.185,86.153,86.153,228299998.0
2005-07-11 05:17:00,86.139,86.184,86.139,86.159,255699997.0
2005-07-11 05:18:00,86.172,86.181,86.144,86.158,445900000.0
2005-07-11 05:19:00,86.151,86.194,86.138,86.168,194499999.0
2005-07-11 05:20:00,86.169,86.192,86.139,86.143,205700001.0
2005-07-11 05:21:00,86.155,86.17,86.125,86.125,201999995.0
2005-07-11 05:22:00,86.149,86.151,86.118,86.125,190300002.0
2005-07-11 05:23:00,86.134,86.155,86.117,86.135,356599998.0
2005-07-11 05:24:00,86.127,86.157,86.127,86.147,310799999.0
2005-07-11 05:25:00,86.118,86.142,86.102,86.125,176400002.0
2005-07-11 05:26:00,86.12,86.146,86.107,86.115,276299999.0
2005-07-11 05:27:00,86.114,86.142,86.111,86.126,199200000.0
2005-07-11 05:28:00,86.153,86.173,86.102,86.105,245200001.0
2005-07-11 05:29:00,86.111,86.144,86.099,86.133,346099997.0
2005-07-11 05:30:00,86.13,86.146,86.095,86.101,129100000.0
2005-07-11 05:31:00,86.089,86.113,86.082,86.083,222399994.0
2005-07-11 05:32:00,86.098,86.125,86.091,86.124,266999998.0
2005-07-11 05:33:00,86.125,86.134,86.095,86.103,258700001.0
2005-07-11 05:34:00,86.125,86.149,86.109,86.14,369700001.0
2005-07-11 05:35:00,86.117,86.145,86.11,86.113,314199997.0
2005-07-11 05:36:00,86.121,86.16,86.115,86.141,277200005.0
2005-07-11 05:37:00,86.12,86.149,86.108,86.12,371599998.0
2005-07-11 05:38:00,86.13,86.148,86.113,86.134,174500001.0
2005-07-11 05:39:00,86.124,86.151,86.122,86.145,196699999.0
2005-07-11 05:40:00,86.152,86.161,86.134,86.134,87900001.0
2005-07-11 05:41:00,86.124,86.142,86.107,86.131,410200003.0
2005-07-11 05:42:00,86.158,86.158,86.121,86.122,190699997.0
2005-07-11 05:43:00,86.124,86.151,86.122,86.139,158900002.0
2005-07-11 05:44:00,86.142,86.156,86.124,86.127,130800001.0
2005-07-11 05:45:00,86.166,86.181,86.141,86.161,109699999.0
2005-07-11 05:46:00,86.167,86.181,86.145,86.145,227200000.0
2005-07-11 05:47:00,86.154,86.18,86.103,86.157,281299995.0
2005-07-11 05:48:00,86.172,86.186,86.137,86.145,56100000.0
2005-07-11 05:49:00,86.14,86.154,86.111,86.133,258399997.0
2005-07-11 05:50:00,86.144,86.177,86.132,86.137,265099999.0
2005-07-11 05:51:00,86.156,86.196,86.147,86.196,261600003.0
2005-07-11 05:52:00,86.139,86.171,86.139,86.162,176799997.0
2005-07-11 05:53:00,86.169,86.169,86.146,86.15,169399998.0
2005-07-11 05:54:00,86.137,86.181,86.137,86.147,368899996.0
2005-07-11 05:55:00,86.155,86.175,86.135,86.143,253800001.0
2005-07-11 05:56:00,86.188,86.189,86.142,86.148,298299998.0
2005-07-11 05:57:00,86.163,86.196,86.149,86.167,189499997.0
2005-07-11 05:58:00,86.171,86.198,86.144,86.163,253300001.0
2005-07-11 05:59:00,86.178,86.202,86.153,86.168,221900001.0
2005-07-11 06:00:00,86.146,86.183,86.13,86.164,191299999.0
2005-07-11 06:01:00,86.173,86.193,86.145,86.165,273599999.0
2005-07-11 06:02:00,86.196,86.201,86.167,86.192,176800001.0
2005-07-11 06:03:00,86.185,86.201,86.167,86.168,172099998.0
2005-07-11 06:04:00,86.196,86.201,86.162,86.163,184000002.0
2005-07-11 06:05:00,86.179,86.199,86.164,86.172,341199994.0
2005-07-11 06:06:00,86.184,86.192,86.162,86.178,315000001.0
2005-07-11 06:07:00,86.164,86.198,86.164,86.168,332499998.0
2005-07-11 06:08:00,86.176,86.19,86.158,86.171,145999996.0
2005-07-11 06:09:00,86.18,86.187,86.153,86.177,169599998.0
2005-07-11 06:10:00,86.186,86.192,86.14,86.14,243100001.0
2005-07-11 06:11:00,86.18,86.196,86.151,86.171,339800003.0
2005-07-11 06:12:00,86.155,86.195,86.153,86.167,218099998.0
2005-07-11 06:13:00,86.202,86.215,86.178,86.178,246199999.0
2005-07-11 06:14:00,86.186,86.213,86.174,86.184,224400000.0
2005-07-11 06:15:00,86.177,86.21,86.177,86.201,234900002.0
2005-07-11 06:16:00,86.21,86.234,86.189,86.204,288799998.0
2005-07-11 06:17:00,86.212,86.219,86.186,86.19,221900003.0
2005-07-11 06:18:00,86.233,86.233,86.182,86.187,161900001.0
2005-07-11 06:19:00,86.21,86.211,86.178,86.186,259299997.0
2005-07-11 06:20:00,86.19,86.219,86.177,86.188,208399996.0
2005-07-11 06:21:00,86.208,86.226,86.188,86.198,177800000.0
2005-07-11 06:22:00,86.231,86.243,86.196,86.202,159499995.0
2005-07-11 06:23:00,86.218,86.232,86.196,86.212,240899994.0
2005-07-11 06:24:00,86.21,86.229,86.199,86.223,191800004.0
2005-07-11 06:25:00,86.225,86.242,86.198,86.205,242599997.0
2005-07-11 06:26:00,86.23,86.233,86.197,86.204,261800002.0
2005-07-11 06:27:00,86.196,86.24,86.196,86.217,305899997.0
2005-07-11 06:28:00,86.203,86.234,86.189,86.227,259599999.0
2005-07-11 06:29:00,86.218,86.246,86.205,86.216,407699998.0
2005-07-11 06:30:00,86.24,86.25,86.207,86.23,380099993.0
2005-07-11 06:31:00,86.218,86.244,86.208,86.213,184300000.0
2005-07-11 06:32:00,86.211,86.247,86.211,86.225,116800000.0
2005-07-11 06:33:00,86.225,86.236,86.19,86.209,213599999.0
2005-07-11 06:34:00,86.197,86.241,86.197,86.203,290599997.0
2005-07-11 06:35:00,86.227,86.231,86.189,86.205,319100003.0
2005-07-11 06:36:00,86.203,86.231,86.188,86.21,312999996.0
2005-07-11 06:37:00,86.202,86.218,86.177,86.193,121999999.0
2005-07-11 06:38:00,86.18,86.207,86.168,86.168,328899994.0
2005-07-11 06:39:00,86.205,86.205,86.168,86.179,343599997.0
2005-07-11 06:40:00,86.185,86.219,86.185,86.219,213199999.0
2005-07-11 06:41:00,86.202,86.223,86.192,86.212,313500002.0
2005-07-11 06:42:00,86.204,86.226,86.173,86.19,235200001.0
2005-07-11 06:43:00,86.2,86.208,86.174,86.174,146699999.0
2005-07-11 06:44:00,86.189,86.213,86.18,86.188,167899997.0
2005-07-11 06:45:00,86.177,86.207,86.172,86.207,186700001.0
2005-07-11 06:46:00,86.212,86.212,86.163,86.163,85499999.0
2005-07-11 06:47:00,86.177,86.206,86.164,86.164,161299999.0
2005-07-11 06:48:00,86.186,86.219,86.167,86.217,268299998.0
2005-07-11 06:49:00,86.211,86.223,86.19,86.208,471399999.0
2005-07-11 06:50:00,86.195,86.218,86.187,86.194,405100004.0
2005-07-11 06:51:00,86.209,86.216,86.182,86.205,234599998.0
2005-07-11 06:52:00,86.205,86.23,86.174,86.209,218100001.0
2005-07-11 06:53:00,86.214,86.244,86.199,86.244,213400001.0
2005-07-11 06:54:00,86.241,86.244,86.206,86.208,304400003.0
2005-07-11 06:55:00,86.231,86.258,86.219,86.236,162300002.0
2005-07-11 06:56:00,86.252,86.269,86.227,86.252,195400001.0
2005-07-11 06:57:00,86.251,86.27,86.239,86.26,308499999.0
2005-07-11 06:58:00,86.244,86.263,86.227,86.253,309899996.0
2005-07-11 06:59:00,86.24,86.267,86.23,86.245,251300002.0
2005-07-11 07:00:00,86.225,86.252,86.219,86.243,270999997.0
2005-07-11 07:01:00,86.238,86.254,86.213,86.237,344699997.0
2005-07-11 07:02:00,86.229,86.255,86.216,86.238,264200000.0
2005-07-11 07:03:00,86.227,86.249,86.212,86.224,247300000.0
2005-07-11 07:04:00,86.252,86.265,86.229,86.24,232499997.0
2005-07-11 07:05:00,86.249,86.275,86.234,86.257,325599999.0
2005-07-11 07:06:00,86.257,86.282,86.24,86.267,409900004.0
2005-07-11 07:07:00,86.263,86.277,86.239,86.248,148599998.0
2005-07-11 07:08:00,86.271,86.274,86.239,86.248,272599999.0
2005-07-11 07:09:00,86.26,86.303,86.251,86.279,383799999.0
2005-07-11 07:10:00,86.288,86.311,86.281,86.29,205000001.0
2005-07-11 07:11:00,86.283,86.311,86.28,86.287,106000000.0
2005-07-11 07:12:00,86.281,86.318,86.272,86.281,244699998.0
2005-07-11 07:13:00,86.296,86.31,86.262,86.278,185899997.0
2005-07-11 07:14:00,86.285,86.301,86.269,86.269,333700000.0
2005-07-11 07:15:00,86.302,86.331,86.295,86.317,123400000.0
2005-07-11 07:16:00,86.3,86.323,86.28,86.308,176500001.0
2005-07-11 07:17:00,86.303,86.328,86.29,86.305,239800001.0
2005-07-11 07:18:00,86.289,86.323,86.286,86.296,281400001.0
2005-07-11 07:19:00,86.297,86.325,86.297,86.315,242700000.0
2005-07-11 07:20:00,86.276,86.332,86.276,86.319,190700000.0
2005-07-11 07:21:00,86.324,86.328,86.288,86.296,244400000.0
2005-07-11 07:22:00,86.309,86.328,86.29,86.308,177000001.0
2005-07-11 07:23:00,86.324,86.324,86.29,86.318,342900002.0
2005-07-11 07:24:00,86.333,86.333,86.292,86.309,188300002.0
2005-07-11 07:25:00,86.31,86.329,86.281,86.294,148599997.0
2005-07-11 07:26:00,86.293,86.313,86.276,86.292,243299998.0
2005-07-11 07:27:00,86.267,86.313,86.267,86.29,226700000.0
2005-07-11 07:28:00,86.283,86.313,86.278,86.299,237200000.0
2005-07-11 07:29:00,86.301,86.319,86.277,86.295,232300003.0
2005-07-11 07:30:00,86.32,86.324,86.287,86.294,241299994.0
2005-07-11 07:31:00,86.31,86.316,86.29,86.293,256599999.0
2005-07-11 07:32:00,86.3,86.315,86.282,86.286,357600003.0
2005-07-11 07:33:00,86.305,86.319,86.274,86.304,232699999.0
2005-07-11 07:34:00,86.284,86.313,86.274,86.3,319399999.0
2005-07-11 07:35:00,86.309,86.31,86.283,86.294,345899997.0
2005-07-11 07:36:00,86.288,86.311,86.28,86.283,270499997.0
2005-07-11 07:37:00,86.281,86.32,86.28,86.308,187200000.0
2005-07-11 07:38:00,86.282,86.308,86.264,86.308,122100001.0
2005-07-11 07:39:00,86.311,86.311,86.259,86.259,331599999.0
2005-07-11 07:40:00,86.269,86.295,86.263,86.266,284300002.0
2005-07-11 07:41:00,86.275,86.292,86.26,86.282,198000001.0
2005-07-11 07:42:00,86.29,86.305,86.254,86.263,209799999.0
2005-07-11 07:43:00,86.253,86.3,86.253,86.3,217799999.0
2005-07-11 07:44:00,86.293,86.309,86.26,86.286,187900003.0
2005-07-11 07:45:00,86.254,86.313,86.254,86.303,317900001.0
2005-07-11 07:46:00,86.317,86.318,86.283,86.305,199500002.0
2005-07-11 07:47:00,86.317,86.321,86.284,86.296,231300000.0
2005-07-11 07:48:00,86.269,86.305,86.269,86.303,199199998.0
2005-07-11 07:49:00,86.292,86.314,86.271,86.293,222099998.0
2005-07-11 07:50:00,86.259,86.287,86.256,86.275,251000000.0
2005-07-11 07:51:00,86.275,86.327,86.265,86.298,177699998.0
2005-07-11 07:52:00,86.299,86.329,86.299,86.317,157600000.0
2005-07-11 07:53:00,86.317,86.339,86.3,86.303,189699998.0
2005-07-11 07:54:00,86.306,86.336,86.306,86.325,255299997.0
2005-07-11 07:55:00,86.319,86.335,86.295,86.313,220599999.0
2005-07-11 07:56:00,86.314,86.326,86.297,86.317,299900001.0
2005-07-11 07:57:00,86.305,86.338,86.301,86.301,126900001.0
2005-07-11 07:58:00,86.33,86.345,86.301,86.304,259199999.0
2005-07-11 07:59:00,86.305,86.331,86.305,86.327,223400000.0
2005-07-11 08:00:00,86.313,86.335,86.305,86.312,169300001.0
2005-07-11 08:01:00,86.344,86.36,86.324,86.324,199600001.0
2005-07-11 08:02:00,86.352,86.386,86.345,86.386,271900000.0
2005-07-11 08:03:00,86.356,86.38,86.325,86.337,237399995.0
2005-07-11 08:04:00,86.337,86.357,86.329,86.346,179500002.0
2005-07-11 08:05:00,86.355,86.368,86.328,86.33,224000000.0
2005-07-11 08:06:00,86.362,86.38,86.33,86.351,271600002.0
2005-07-11 08:07:00,86.38,86.395,86.345,86.345,277899998.0
2005-07-11 08:08:00,86.36,86.377,86.349,86.352,227399998.0
2005-07-11 08:09:00,86.387,86.415,86.366,86.403,217199999.0
2005-07-11 08:10:00,86.376,86.411,86.37,86.389,269000003.0
2005-07-11 08:11:00,86.367,86.415,86.358,86.38,311499999.0
2005-07-11 08:12:00,86.412,86.412,86.379,86.412,275399999.0
2005-07-11 08:13:00,86.398,86.402,86.37,86.37,336100000.0
2005-07-11 08:14:00,86.395,86.412,86.366,86.387,318000000.0
2005-07-11 08:15:00,86.38,86.396,86.352,86.37,272600002.0
2005-07-11 08:16:00,86.38,86.386,86.282,86.358,326500001.0
2005-07-11 08:17:00,86.358,86.392,86.356,86.358,274599998.0
2005-07-11 08:18:00,86.366,86.396,86.366,86.396,204999998.0
2005-07-11 08:19:00,86.38,86.406,86.358,86.374,237799997.0
2005-07-11 08:20:00,86.371,86.394,86.361,86.376,201599998.0
2005-07-11 08:21:00,86.407,86.413,86.353,86.353,190299998.0
2005-07-11 08:22:00,86.392,86.421,86.383,86.387,221899999.0
2005-07-11 08:23:00,86.429,86.444,86.399,86.424,314000001.0
2005-07-11 08:24:00,86.416,86.445,86.396,86.407,229699998.0
2005-07-11 08:25:00,86.42,86.429,86.391,86.395,89999999.0
2005-07-11 08:26:00,86.422,86.429,86.361,86.361,141300004.0
2005-07-11 08:27:00,86.381,86.418,86.376,86.404,370700000.0
2005-07-11 08:28:00,86.401,86.428,86.388,86.397,264499997.0
2005-07-11 08:29:00,86.391,86.427,86.385,86.4,275599997.0
2005-07-11 08:30:00,86.402,86.431,86.388,86.428,215200000.0
2005-07-11 08:31:00,86.402,86.437,86.389,86.416,389599998.0
2005-07-11 08:32:00,86.403,86.426,86.378,86.387,230099999.0
2005-07-11 08:33:00,86.398,86.425,86.383,86.402,308200000.0
2005-07-11 08:34:00,86.403,86.417,86.376,86.385,277600001.0
2005-07-11 08:35:00,86.417,86.432,86.377,86.396,318499993.0
2005-07-11 08:36:00,86.403,86.43,86.391,86.412,419599997.0
2005-07-11 08:37:00,86.415,86.455,86.411,86.421,245099999.0
2005-07-11 08:38:00,86.445,86.445,86.407,86.424,152299998.0
2005-07-11 08:39:00,86.443,86.454,86.409,86.427,264800002.0
2005-07-11 08:40:00,86.442,86.455,86.415,86.424,189799997.0
2005-07-11 08:41:00,86.404,86.45,86.403,86.432,273800002.0
2005-07-11 08:42:00,86.415,86.438,86.408,86.418,272900002.0
2005-07-11 08:43:00,86.377,86.444,86.375,86.435,257599997.0
2005-07-11 08:44:00,86.44,86.44,86.396,86.396,290899999.0
2005-07-11 08:45:00,86.416,86.451,86.398,86.451,202999998.0
2005-07-11 08:46:00,86.447,86.455,86.408,86.425,286599999.0
2005-07-11 08:47:00,86.406,86.456,86.406,86.448,232600000.0
2005-07-11 08:48:00,86.428,86.455,86.407,86.415,294599997.0
2005-07-11 08:49:00,86.406,86.435,86.388,86.415,240400002.0
2005-07-11 08:50:00,86.354,86.431,86.354,86.413,259900001.0
2005-07-11 08:51:00,86.394,86.432,86.38,86.38,247300001.0
2005-07-11 08:52:00,86.381,86.424,86.381,86.422,256700001.0
2005-07-11 08:53:00,86.385,86.439,86.353,86.413,217500001.0
2005-07-11 08:54:00,86.414,86.451,86.409,86.43,368099999.0
2005-07-11 08:55:00,86.448,86.464,86.425,86.427,344400000.0
2005-07-11 08:56:00,86.433,86.462,86.414,86.414,164500002.0
2005-07-11 08:57:00,86.426,86.462,86.426,86.461,266400001.0
2005-07-11 08:58:00,86.444,86.459,86.414,86.414,229100000.0
2005-07-11 08:59:00,86.403,86.458,86.393,86.438,186399998.0
2005-07-11 09:00:00,86.465,86.465,86.431,86.457,293399998.0
2005-07-11 09:01:00,86.439,86.465,86.411,86.423,263700003.0
2005-07-11 09:02:00,86.418,86.457,86.402,86.457,255800002.0
2005-07-11 09:03:00,86.433,86.457,86.389,86.457,259999996.0
2005-07-11 09:04:00,86.462,86.462,86.406,86.406,170700002.0
2005-07-11 09:05:00,86.41,86.46,86.403,86.434,276700000.0
2005-07-11 09:06:00,86.448,86.464,86.422,86.448,189199998.0
2005-07-11 09:07:00,86.441,86.478,86.433,86.457,276799999.0
2005-07-11 09:08:00,86.449,86.479,86.428,86.448,243000004.0
2005-07-11 09:09:00,86.433,86.453,86.418,86.437,203899999.0
2005-07-11 09:10:00,86.45,86.466,86.427,86.46,293599998.0
2005-07-11 09:11:00,86.44,86.466,86.422,86.434,223300005.0
2005-07-11 09:12:00,86.428,86.456,86.414,86.437,235199998.0
2005-07-11 09:13:00,86.415,86.447,86.402,86.437,336100003.0
2005-07-11 09:14:00,86.399,86.43,86.387,86.399,240400001.0
2005-07-11 09:15:00,86.395,86.411,86.355,86.375,193999998.0
2005-07-11 09:16:00,86.389,86.42,86.356,86.393,147800000.0
2005-07-11 09:17:00,86.396,86.414,86.357,86.378,199999999.0
2005-07-11 09:18:00,86.382,86.393,86.342,86.368,332499997.0
2005-07-11 09:19:00,86.364,86.387,86.333,86.334,312599996.0
2005-07-11 09:20:00,86.362,86.368,86.329,86.34,473100001.0
2005-07-11 09:21:00,86.333,86.359,86.325,86.337,223500003.0
2005-07-11 09:22:00,86.335,86.365,86.324,86.358,204699999.0
2005-07-11 09:23:00,86.324,86.36,86.321,86.349,228299999.0
2005-07-11 09:24:00,86.352,86.374,86.327,86.335,224399999.0
2005-07-11 09:25:00,86.362,86.372,86.311,86.314,352699995.0
2005-07-11 09:26:00,86.302,86.338,86.302,86.308,253499996.0
2005-07-11 09:27:00,86.335,86.357,86.312,86.335,217099998.0
2005-07-11 09:28:00,86.352,86.377,86.309,86.314,335100007.0
2005-07-11 09:29:00,86.319,86.319,86.282,86.283,275799995.0
2005-07-11 09:30:00,86.258,86.32,86.254,86.256,307299999.0
2005-07-11 09:31:00,86.252,86.279,86.237,86.24,266899998.0
2005-07-11 09:32:00,86.242,86.286,86.235,86.243,223999999.0
2005-07-11 09:33:00,86.255,86.303,86.247,86.296,203700002.0
2005-07-11 09:34:00,86.268,86.308,86.253,86.29,214600000.0
2005-07-11 09:35:00,86.264,86.307,86.264,86.29,284100001.0
2005-07-11 09:36:00,86.277,86.303,86.262,86.296,304999999.0
2005-07-11 09:37:00,86.27,86.328,86.27,86.323,189599998.0
2005-07-11 09:38:00,86.312,86.331,86.293,86.322,221499996.0
2005-07-11 09:39:00,86.34,86.347,86.308,86.32,196999997.0
2005-07-11 09:40:00,86.35,86.359,86.314,86.327,289600004.0
2005-07-11 09:41:00,86.305,86.341,86.29,86.339,239199999.0
2005-07-11 09:42:00,86.32,86.346,86.295,86.334,250100002.0
2005-07-11 09:43:00,86.337,86.365,86.314,86.34,300600000.0
2005-07-11 09:44:00,86.371,86.373,86.343,86.347,194199996.0
2005-07-11 09:45:00,86.359,86.372,86.338,86.355,294199997.0
2005-07-11 09:46:00,86.341,86.375,86.339,86.363,200799997.0
2005-07-11 09:47:00,86.324,86.355,86.312,86.322,254900002.0
2005-07-11 09:48:00,86.305,86.331,86.271,86.304,268400003.0
2005-07-11 09:49:00,86.3,86.332,86.3,86.321,242800004.0
2005-07-11 09:50:00,86.301,86.345,86.273,86.298,180199999.0
2005-07-11 09:51:00,86.325,86.346,86.3,86.3,214599997.0
2005-07-11 09:52:00,86.302,86.352,86.302,86.325,390599994.0
2005-07-11 09:53:00,86.345,86.364,86.325,86.355,225599999.0
2005-07-11 09:54:00,86.35,86.355,86.325,86.334,161400002.0
2005-07-11 09:55:00,86.338,86.356,86.315,86.335,293800001.0
2005-07-11 09:56:00,86.367,86.367,86.326,86.332,173599997.0
2005-07-11 09:57:00,86.345,86.364,86.324,86.343,222099999.0
2005-07-11 09:58:00,86.35,86.374,86.324,86.351,296299991.0
2005-07-11 09:59:00,86.351,86.36,86.325,86.33,196800000.0
2005-07-11 10:00:00,86.325,86.364,86.321,86.334,227200000.0
2005-07-11 10:01:00,86.357,86.375,86.327,86.327,173800001.0
2005-07-11 10:02:00,86.372,86.379,86.337,86.354,357799998.0
2005-07-11 10:03:00,86.329,86.373,86.329,86.351,213900004.0
2005-07-11 10:04:00,86.363,86.383,86.325,86.335,204999999.0
2005-07-11 10:05:00,86.337,86.351,86.309,86.343,245200000.0
2005-07-11 10:06:00,86.334,86.368,86.308,86.323,269500002.0
2005-07-11 10:07:00,86.337,86.356,86.304,86.316,342900001.0
2005-07-11 10:08:00,86.306,86.339,86.303,86.323,202700001.0
2005-07-11 10:09:00,86.312,86.32,86.257,86.294,283499998.0
2005-07-11 10:10:00,86.286,86.364,86.286,86.357,215900001.0
2005-07-11 10:11:00,86.345,86.363,86.325,86.347,229100002.0
2005-07-11 10:12:00,86.309,86.345,86.303,86.324,274200002.0
2005-07-11 10:13:00,86.322,86.35,86.318,86.345,249799999.0
2005-07-11 10:14:00,86.319,86.355,86.312,86.312,245599998.0
2005-07-11 10:15:00,86.326,86.354,86.311,86.348,224800002.0
2005-07-11 10:16:00,86.306,86.348,86.306,86.348,243900003.0
2005-07-11 10:17:00,86.336,86.347,86.312,86.346,339999996.0
2005-07-11 10:18:00,86.332,86.35,86.318,86.35,327500004.0
2005-07-11 10:19:00,86.347,86.359,86.307,86.307,266800001.0
2005-07-11 10:20:00,86.337,86.343,86.3,86.325,266800002.0
2005-07-11 10:21:00,86.31,86.348,86.306,86.327,257299999.0
2005-07-11 10:22:00,86.33,86.341,86.307,86.315,282699999.0
2005-07-11 10:23:00,86.323,86.371,86.32,86.341,262800001.0
2005-07-11 10:24:00,86.34,86.359,86.327,86.354,167700001.0
2005-07-11 10:25:00,86.351,86.399,86.348,86.388,162899999.0
2005-07-11 10:26:00,86.365,86.392,86.354,86.377,160299999.0
2005-07-11 10:27:00,86.357,86.392,86.352,86.37,197100001.0
2005-07-11 10:28:00,86.366,86.38,86.345,86.374,313799999.0
2005-07-11 10:29:00,86.371,86.38,86.331,86.331,208900001.0
2005-07-11 10:30:00,86.319,86.349,86.308,86.327,340000000.0
2005-07-11 10:31:00,86.305,86.361,86.271,86.361,170499999.0
2005-07-11 10:32:00,86.354,86.383,86.323,86.327,402400004.0
2005-07-11 10:33:00,86.319,86.444,86.317,86.444,146800001.0
2005-07-11 10:34:00,86.384,86.407,86.335,86.35,235599999.0
2005-07-11 10:35:00,86.349,86.364,86.327,86.347,229199997.0
2005-07-11 10:36:00,86.382,86.394,86.355,86.366,197300000.0
2005-07-11 10:37:00,86.382,86.415,86.376,86.405,303800005.0
2005-07-11 10:38:00,86.419,86.425,86.382,86.382,317399997.0
2005-07-11 10:39:00,86.418,86.418,86.388,86.388,73899999.0
2005-07-11 10:40:00,86.358,86.407,86.358,86.4,166599998.0
2005-07-11 10:41:00,86.375,86.414,86.375,86.4,250099995.0
2005-07-11 10:42:00,86.378,86.431,86.354,86.412,255300002.0
2005-07-11 10:43:00,86.378,86.436,86.373,86.425,304000002.0
2005-07-11 10:44:00,86.408,86.441,86.4,86.42,253699999.0
2005-07-11 10:45:00,86.425,86.449,86.401,86.417,247300000.0
2005-07-11 10:46:00,86.429,86.437,86.396,86.403,231899998.0
2005-07-11 10:47:00,86.417,86.422,86.383,86.397,283499997.0
2005-07-11 10:48:00,86.41,86.432,86.351,86.351,179499995.0
2005-07-11 10:49:00,86.39,86.419,86.377,86.396,132000001.0
2005-07-11 10:50:00,86.42,86.429,86.386,86.407,329500003.0
2005-07-11 10:51:00,86.379,86.431,86.377,86.395,216700002.0
2005-07-11 10:52:00,86.398,86.422,86.374,86.388,245000000.0
2005-07-11 10:53:00,86.419,86.428,86.382,86.386,251699998.0
2005-07-11 10:54:00,86.418,86.43,86.372,86.405,303799999.0
2005-07-11 10:55:00,86.41,86.432,86.397,86.418,115399999.0
2005-07-11 10:56:00,86.395,86.442,86.389,86.442,243700000.0
2005-07-11 10:57:00,86.416,86.43,86.401,86.415,171100000.0
2005-07-11 10:58:00,86.425,86.448,86.406,86.448,265199996.0
2005-07-11 10:59:00,86.442,86.46,86.422,86.43,168899999.0
2005-07-11 11:00:00,86.457,86.462,86.421,86.439,259500004.0
2005-07-11 11:01:00,86.465,86.465,86.427,86.439,285300002.0
2005-07-11 11:02:00,86.424,86.455,86.412,86.433,226500000.0
2005-07-11 11:03:00,86.464,86.464,86.41,86.428,145200000.0
2005-07-11 11:04:00,86.448,86.465,86.431,86.46,161400002.0
2005-07-11 11:05:00,86.457,86.473,86.43,86.442,259299996.0
2005-07-11 11:06:00,86.44,86.451,86.422,86.429,186300001.0
2005-07-11 11:07:00,86.439,86.459,86.417,86.433,243000001.0
2005-07-11 11:08:00,86.426,86.46,86.417,86.418,216600000.0
2005-07-11 11:09:00,86.445,86.459,86.421,86.421,141199996.0
2005-07-11 11:10:00,86.414,86.457,86.414,86.435,258300001.0
2005-07-11 11:11:00,86.417,86.463,86.417,86.457,348299997.0
2005-07-11 11:12:00,86.462,86.478,86.442,86.459,222900001.0
2005-07-11 11:13:00,86.434,86.467,86.432,86.467,176699996.0
2005-07-11 11:14:00,86.451,86.464,86.426,86.443,367000001.0
2005-07-11 11:15:00,86.45,86.458,86.425,86.431,358100003.0
2005-07-11 11:16:00,86.426,86.464,86.411,86.458,226100000.0
2005-07-11 11:17:00,86.444,86.463,86.42,86.446,277600001.0
2005-07-11 11:18:00,86.442,86.472,86.428,86.472,242399997.0
2005-07-11 11:19:00,86.435,86.461,86.419,86.422,275699999.0
2005-07-11 11:20:00,86.44,86.45,86.406,86.418,397700000.0
2005-07-11 11:21:00,86.42,86.443,86.394,86.402,287599999.0
2005-07-11 11:22:00,86.397,86.433,86.397,86.408,158399999.0
2005-07-11 11:23:00,86.375,86.449,86.375,86.401,261499997.0
2005-07-11 11:24:00,86.403,86.428,86.401,86.41,207100000.0
2005-07-11 11:25:00,86.417,86.436,86.391,86.407,238099996.0
2005-07-11 11:26:00,86.408,86.419,86.378,86.378,366700000.0
2005-07-11 11:27:00,86.383,86.403,86.366,86.389,232900001.0
2005-07-11 11:28:00,86.402,86.426,86.381,86.389,194699998.0
2005-07-11 11:29:00,86.408,86.427,86.386,86.408,238599999.0
2005-07-11 11:30:00,86.427,86.427,86.376,86.386,276600001.0
2005-07-11 11:31:00,86.387,86.417,86.372,86.39,285299999.0
2005-07-11 11:32:00,86.4,86.422,86.381,86.381,263399999.0
2005-07-11 11:33:00,86.423,86.423,86.359,86.38,183399999.0
2005-07-11 11:34:00,86.354,86.408,86.354,86.402,323099998.0
2005-07-11 11:35:00,86.393,86.412,86.371,86.397,196600000.0
2005-07-11 11:36:00,86.398,86.399,86.351,86.351,267200001.0
2005-07-11 11:37:00,86.375,86.43,86.371,86.401,241299998.0
2005-07-11 11:38:00,86.386,86.406,86.353,86.387,239199999.0
2005-07-11 11:39:00,86.396,86.411,86.362,86.393,253199998.0
2005-07-11 11:40:00,86.374,86.388,86.348,86.373,249000002.0
2005-07-11 11:41:00,86.4,86.421,86.378,86.387,309200003.0
2005-07-11 11:42:00,86.405,86.405,86.362,86.362,172699997.0
2005-07-11 11:43:00,86.386,86.41,86.378,86.396,286200000.0
2005-07-11 11:44:00,86.394,86.409,86.377,86.392,375999995.0
2005-07-11 11:45:00,86.412,86.433,86.391,86.41,313300001.0
2005-07-11 11:46:00,86.406,86.423,86.386,86.4,279199997.0
2005-07-11 11:47:00,86.371,86.417,86.37,86.395,204099999.0
2005-07-11 11:48:00,86.408,86.424,86.377,86.388,198100000.0
2005-07-11 11:49:00,86.379,86.419,86.379,86.404,409699996.0
2005-07-11 11:50:00,86.398,86.414,86.379,86.394,213599999.0
2005-07-11 11:51:00,86.391,86.42,86.384,86.392,257799998.0
2005-07-11 11:52:00,86.414,86.414,86.381,86.381,244299993.0
2005-07-11 11:53:00,86.406,86.413,86.361,86.397,270899999.0
2005-07-11 11:54:00,86.428,86.433,86.374,86.374,213000003.0
2005-07-11 11:55:00,86.396,86.418,86.373,86.386,326899995.0
2005-07-11 11:56:00,86.409,86.419,86.383,86.404,281499998.0
2005-07-11 11:57:00,86.382,86.382,86.322,86.33,140599999.0
2005-07-11 11:58:00,86.356,86.389,86.321,86.34,207699996.0
2005-07-11 11:59:00,86.346,86.359,86.317,86.337,357699999.0
2005-07-11 12:00:00,86.323,86.37,86.312,86.37,252199995.0
2005-07-11 12:01:00,86.358,86.393,86.35,86.381,255199998.0
2005-07-11 12:02:00,86.353,86.363,86.308,86.341,287899995.0
2005-07-11 12:03:00,86.339,86.366,86.327,86.358,161899999.0
2005-07-11 12:04:00,86.358,86.383,86.338,86.369,421799999.0
2005-07-11 12:05:00,86.372,86.38,86.345,86.346,361299998.0
2005-07-11 12:06:00,86.333,86.364,86.326,86.348,282899996.0
2005-07-11 12:07:00,86.325,86.378,86.325,86.377,319100004.0
2005-07-11 12:08:00,86.364,86.389,86.347,86.371,247099999.0
2005-07-11 12:09:00,86.357,86.389,86.355,86.377,180300000.0
2005-07-11 12:10:00,86.371,86.403,86.363,86.389,215799999.0
2005-07-11 12:11:00,86.395,86.405,86.357,86.368,195999999.0
2005-07-11 12:12:00,86.391,86.408,86.375,86.376,294200000.0
2005-07-11 12:13:00,86.409,86.409,86.368,86.368,260599999.0
2005-07-11 12:14:00,86.393,86.405,86.37,86.391,334900000.0
2005-07-11 12:15:00,86.397,86.399,86.349,86.349,181499999.0
2005-07-11 12:16:00,86.387,86.399,86.354,86.354,214900000.0
2005-07-11 12:17:00,86.409,86.416,86.366,86.366,205299999.0
2005-07-11 12:18:00,86.399,86.42,86.366,86.374,154700002.0
2005-07-11 12:19:00,86.392,86.41,86.355,86.355,250599999.0
2005-07-11 12:20:00,86.358,86.38,86.336,86.35,181999999.0
2005-07-11 12:21:00,86.364,86.375,86.335,86.342,269399997.0
2005-07-11 12:22:00,86.385,86.397,86.353,86.362,425299996.0
2005-07-11 12:23:00,86.373,86.398,86.345,86.352,250499998.0
2005-07-11 12:24:00,86.377,86.396,86.355,86.363,216199998.0
2005-07-11 12:25:00,86.369,86.369,86.339,86.339,189399999.0
2005-07-11 12:26:00,86.377,86.402,86.354,86.387,265499998.0
2005-07-11 12:27:00,86.362,86.384,86.336,86.362,253099998.0
2005-07-11 12:28:00,86.377,86.391,86.359,86.39,332300001.0
2005-07-11 12:29:00,86.387,86.403,86.357,86.391,359099998.0
2005-07-11 12:30:00,86.365,86.401,86.364,86.384,206700002.0
2005-07-11 12:31:00,86.383,86.394,86.356,86.356,176799997.0
2005-07-11 12:32:00,86.379,86.4,86.364,86.385,349999998.0
2005-07-11 12:33:00,86.393,86.396,86.358,86.362,338299999.0
2005-07-11 12:34:00,86.371,86.391,86.36,86.391,176999998.0
2005-07-11 12:35:00,86.367,86.383,86.351,86.366,259200004.0
2005-07-11 12:36:00,86.372,86.422,86.364,86.398,207499998.0
2005-07-11 12:37:00,86.386,86.404,86.344,86.363,234799999.0
2005-07-11 12:38:00,86.344,86.38,86.338,86.376,141200000.0
2005-07-11 12:39:00,86.353,86.381,86.344,86.376,195300000.0
2005-07-11 12:40:00,86.361,86.389,86.349,86.357,318499997.0
2005-07-11 12:41:00,86.363,86.389,86.348,86.36,204799995.0
2005-07-11 12:42:00,86.38,86.385,86.348,86.363,329099998.0
2005-07-11 12:43:00,86.366,86.379,86.344,86.347,210399998.0
2005-07-11 12:44:00,86.38,86.383,86.337,86.347,206400004.0
2005-07-11 12:45:00,86.338,86.383,86.313,86.355,343299995.0
2005-07-11 12:46:00,86.358,86.401,86.353,86.362,293199997.0
2005-07-11 12:47:00,86.35,86.395,86.347,86.395,264700003.0
2005-07-11 12:48:00,86.384,86.399,86.365,86.378,266399998.0
2005-07-11 12:49:00,86.38,86.397,86.364,86.364,260799998.0
2005-07-11 12:50:00,86.378,86.423,86.378,86.398,148499999.0
2005-07-11 12:51:00,86.4,86.429,86.398,86.424,292400000.0
2005-07-11 12:52:00,86.4,86.425,86.383,86.396,271700001.0
2005-07-11 12:53:00,86.395,86.416,86.364,86.396,323999995.0
2005-07-11 12:54:00,86.427,86.429,86.387,86.396,334199997.0
2005-07-11 12:55:00,86.42,86.42,86.388,86.395,230899993.0
2005-07-11 12:56:00,86.432,86.444,86.391,86.397,205999999.0
2005-07-11 12:57:00,86.387,86.433,86.387,86.423,278799996.0
2005-07-11 12:58:00,86.435,86.445,86.409,86.409,224999999.0
2005-07-11 12:59:00,86.402,86.424,86.39,86.415,234499992.0
2005-07-11 13:00:00,86.401,86.429,86.386,86.402,275000000.0
2005-07-11 13:01:00,86.388,86.412,86.368,86.392,172799997.0
2005-07-11 13:02:00,86.392,86.419,86.358,86.367,257899996.0
2005-07-11 13:03:00,86.337,86.415,86.337,86.394,203699997.0
2005-07-11 13:04:00,86.353,86.383,86.343,86.352,176199998.0
2005-07-11 13:05:00,86.359,86.38,86.342,86.365,259199999.0
2005-07-11 13:06:00,86.348,86.391,86.348,86.349,160199997.0
2005-07-11 13:07:00,86.373,86.408,86.338,86.338,338800001.0
2005-07-11 13:08:00,86.375,86.393,86.359,86.393,203899999.0
2005-07-11 13:09:00,86.383,86.401,86.359,86.382,164099998.0
2005-07-11 13:10:00,86.383,86.42,86.377,86.418,418100003.0
2005-07-11 13:11:00,86.391,86.426,86.379,86.416,289500000.0
2005-07-11 13:12:00,86.422,86.432,86.382,86.386,417499998.0
2005-07-11 13:13:00,86.382,86.416,86.365,86.396,229600000.0
2005-07-11 13:14:00,86.395,86.415,86.377,86.388,266799998.0
2005-07-11 13:15:00,86.383,86.407,86.373,86.393,305799997.0
2005-07-11 13:16:00,86.381,86.41,86.373,86.396,185499999.0
2005-07-11 13:17:00,86.393,86.44,86.353,86.393,343999998.0
2005-07-11 13:18:00,86.377,86.414,86.372,86.383,314599999.0
2005-07-11 13:19:00,86.411,86.429,86.386,86.393,172099999.0
2005-07-11 13:20:00,86.428,86.438,86.401,86.415,201499999.0
2005-07-11 13:21:00,86.432,86.439,86.386,86.386,141499999.0
2005-07-11 13:22:00,86.421,86.435,86.397,86.397,386799997.0
2005-07-11 13:23:00,86.399,86.422,86.388,86.405,216299997.0
2005-07-11 13:24:00,86.38,86.418,86.372,86.414,168099999.0
2005-07-11 13:25:00,86.4,86.429,86.388,86.409,172100000.0
2005-07-11 13:26:00,86.395,86.43,86.382,86.429,197700000.0
2005-07-11 13:27:00,86.398,86.422,86.377,86.39,223399998.0
2005-07-11 13:28:00,86.44,86.443,86.373,86.373,218400000.0
2005-07-11 13:29:00,86.4,86.407,86.374,86.389,168800001.0
2005-07-11 13:30:00,86.374,86.428,86.357,86.423,182099999.0
2005-07-11 13:31:00,86.447,86.447,86.4,86.413,277899995.0
2005-07-11 13:32:00,86.411,86.439,86.392,86.407,316000000.0
2005-07-11 13:33:00,86.422,86.43,86.389,86.421,294399998.0
2005-07-11 13:34:00,86.403,86.423,86.392,86.407,176299999.0
2005-07-11 13:35:00,86.388,86.458,86.378,86.41,320599997.0
2005-07-11 13:36:00,86.43,86.443,86.402,86.414,280499999.0
2005-07-11 13:37:00,86.424,86.437,86.381,86.399,143200001.0
2005-07-11 13:38:00,86.423,86.423,86.361,86.361,200299995.0
2005-07-11 13:39:00,86.391,86.41,86.376,86.395,211199998.0
2005-07-11 13:40:00,86.373,86.42,86.373,86.401,260499999.0
2005-07-11 13:41:00,86.381,86.41,86.369,86.378,304000001.0
2005-07-11 13:42:00,86.38,86.405,86.368,86.391,235999994.0
2005-07-11 13:43:00,86.357,86.413,86.352,86.388,122399999.0
2005-07-11 13:44:00,86.412,86.414,86.378,86.388,228799999.0
2005-07-11 13:45:00,86.377,86.409,86.37,86.387,319599998.0
2005-07-11 13:46:00,86.417,86.418,86.376,86.376,274899998.0
2005-07-11 13:47:00,86.353,86.392,86.345,86.368,286500000.0
2005-07-11 13:48:00,86.359,86.383,86.342,86.358,214300001.0
2005-07-11 13:49:00,86.363,86.39,86.332,86.332,157599998.0
2005-07-11 13:50:00,86.335,86.395,86.325,86.376,222499996.0
2005-07-11 13:51:00,86.352,86.385,86.333,86.345,256899997.0
2005-07-11 13:52:00,86.347,86.383,86.342,86.352,294799998.0
2005-07-11 13:53:00,86.372,86.385,86.342,86.371,297399997.0
2005-07-11 13:54:00,86.349,86.379,86.337,86.366,165400001.0
2005-07-11 13:55:00,86.355,86.385,86.332,86.359,252599998.0
2005-07-11 13:56:00,86.35,86.381,86.342,86.381,252600001.0
2005-07-11 13:57:00,86.361,86.388,86.354,86.379,285699997.0
2005-07-11 13:58:00,86.374,86.4,86.357,86.4,289599995.0
2005-07-11 13:59:00,86.398,86.422,86.366,86.388,227899999.0
2005-07-11 14:00:00,86.39,86.41,86.368,86.396,225500000.0
2005-07-11 14:01:00,86.405,86.431,86.393,86.409,201499997.0
2005-07-11 14:02:00,86.36,86.414,86.36,86.374,191300002.0
2005-07-11 14:03:00,86.392,86.416,86.373,86.414,200900000.0
2005-07-11 14:04:00,86.425,86.442,86.394,86.418,346299997.0
2005-07-11 14:05:00,86.406,86.426,86.386,86.397,213899999.0
2005-07-11 14:06:00,86.39,86.42,86.376,86.391,268299999.0
2005-07-11 14:07:00,86.375,86.416,86.375,86.401,177099999.0
2005-07-11 14:08:00,86.393,86.417,86.373,86.39,157099997.0
2005-07-11 14:09:00,86.394,86.404,86.371,86.382,263900000.0
2005-07-11 14:10:00,86.365,86.394,86.351,86.368,464199998.0
2005-07-11 14:11:00,86.356,86.4,86.35,86.38,302199996.0
2005-07-11 14:12:00,86.369,86.397,86.359,86.361,248599998.0
2005-07-11 14:13:00,86.372,86.39,86.339,86.36,285000003.0
2005-07-11 14:14:00,86.352,86.386,86.346,86.359,336099999.0
2005-07-11 14:15:00,86.339,86.38,86.323,86.353,239700001.0
2005-07-11 14:16:00,86.331,86.367,86.322,86.361,306299999.0
2005-07-11 14:17:00,86.364,86.368,86.322,86.323,393899996.0
2005-07-11 14:18:00,86.347,86.365,86.318,86.32,236999998.0
2005-07-11 14:19:00,86.338,86.36,86.322,86.333,204400001.0
2005-07-11 14:20:00,86.352,86.353,86.3,86.316,251300000.0
2005-07-11 14:21:00,86.334,86.35,86.293,86.302,281300000.0
2005-07-11 14:22:00,86.286,86.342,86.28,86.316,162900001.0
2005-07-11 14:23:00,86.306,86.336,86.287,86.287,241400005.0
2005-07-11 14:24:00,86.283,86.337,86.27,86.316,308599999.0
2005-07-11 14:25:00,86.297,86.32,86.282,86.3,261300000.0
2005-07-11 14:26:00,86.313,86.333,86.285,86.309,223700002.0
2005-07-11 14:27:00,86.283,86.33,86.283,86.305,283600000.0
2005-07-11 14:28:00,86.327,86.346,86.299,86.3,186399998.0
2005-07-11 14:29:00,86.305,86.335,86.293,86.304,277000000.0
2005-07-11 14:30:00,86.299,86.327,86.27,86.27,139699999.0
2005-07-11 14:31:00,86.297,86.374,86.284,86.305,371900001.0
2005-07-11 14:32:00,86.278,86.318,86.268,86.281,186600000.0
2005-07-11 14:33:00,86.276,86.323,86.276,86.315,307399993.0
2005-07-11 14:34:00,86.325,86.333,86.291,86.291,198400001.0
2005-07-11 14:35:00,86.319,86.325,86.281,86.284,254399996.0
2005-07-11 14:36:00,86.285,86.327,86.285,86.325,295599998.0
2005-07-11 14:37:00,86.321,86.336,86.301,86.318,326199995.0
2005-07-11 14:38:00,86.3,86.326,86.285,86.303,219499999.0
2005-07-11 14:39:00,86.327,86.33,86.286,86.293,239400001.0
2005-07-11 14:40:00,86.309,86.332,86.292,86.332,96500000.0
2005-07-11 14:41:00,86.314,86.33,86.294,86.3,230099999.0
2005-07-11 14:42:00,86.301,86.325,86.285,86.285,275200000.0
2005-07-11 14:43:00,86.303,86.341,86.278,86.323,247399997.0
2005-07-11 14:44:00,86.294,86.325,86.288,86.322,249500000.0
2005-07-11 14:45:00,86.302,86.322,86.281,86.302,291700004.0
2005-07-11 14:46:00,86.257,86.316,86.257,86.316,189899998.0
2005-07-11 14:47:00,86.294,86.315,86.272,86.311,220800000.0
2005-07-11 14:48:00,86.3,86.33,86.287,86.296,290399994.0
2005-07-11 14:49:00,86.315,86.336,86.276,86.276,137399997.0
2005-07-11 14:50:00,86.296,86.344,86.287,86.335,342399997.0
2005-07-11 14:51:00,86.337,86.367,86.328,86.357,213899997.0
2005-07-11 14:52:00,86.325,86.359,86.306,86.319,290799996.0
2005-07-11 14:53:00,86.299,86.353,86.299,86.337,224799998.0
2005-07-11 14:54:00,86.37,86.372,86.324,86.331,289400004.0
2005-07-11 14:55:00,86.36,86.415,86.339,86.38,199499999.0
2005-07-11 14:56:00,86.397,86.397,86.354,86.354,236100005.0
2005-07-11 14:57:00,86.373,86.397,86.35,86.365,184500001.0
2005-07-11 14:58:00,86.369,86.389,86.352,86.385,131299998.0
2005-07-11 14:59:00,86.38,86.399,86.322,86.372,253599999.0
2005-07-11 15:00:00,86.393,86.401,86.371,86.387,174499997.0
2005-07-11 15:01:00,86.391,86.409,86.371,86.392,254900000.0
2005-07-11 15:02:00,86.385,86.405,86.367,86.384,223999998.0
2005-07-11 15:03:00,86.397,86.429,86.378,86.404,326000003.0
2005-07-11 15:04:00,86.394,86.411,86.374,86.386,205600000.0
2005-07-11 15:05:00,86.408,86.418,86.38,86.404,196999999.0
2005-07-11 15:06:00,86.387,86.422,86.375,86.41,223300000.0
2005-07-11 15:07:00,86.415,86.429,86.391,86.409,342300002.0
2005-07-11 15:08:00,86.459,86.467,86.417,86.428,463500004.0
2005-07-11 15:09:00,86.415,86.435,86.393,86.435,152999997.0
2005-07-11 15:10:00,86.415,86.427,86.393,86.409,264199996.0
2005-07-11 15:11:00,86.415,86.435,86.4,86.426,337100000.0
2005-07-11 15:12:00,86.437,86.44,86.409,86.424,180599999.0
2005-07-11 15:13:00,86.407,86.44,86.398,86.44,211700001.0
2005-07-11 15:14:00,86.419,86.445,86.393,86.4,202599999.0
2005-07-11 15:15:00,86.404,86.437,86.39,86.425,261100004.0
2005-07-11 15:16:00,86.41,86.44,86.398,86.413,286200000.0
2005-07-11 15:17:00,86.392,86.418,86.378,86.401,319500002.0
2005-07-11 15:18:00,86.424,86.438,86.4,86.402,204100001.0
2005-07-11 15:19:00,86.406,86.424,86.388,86.408,162000000.0
2005-07-11 15:20:00,86.396,86.434,86.384,86.422,204699999.0
2005-07-11 15:21:00,86.387,86.428,86.376,86.405,224800001.0
2005-07-11 15:22:00,86.432,86.438,86.381,86.422,303799995.0
2005-07-11 15:23:00,86.435,86.439,86.385,86.401,227899998.0
2005-07-11 15:24:00,86.423,86.453,86.411,86.424,238000002.0
2005-07-11 15:25:00,86.428,86.443,86.406,86.418,150699999.0
2005-07-11 15:26:00,86.426,86.438,86.403,86.411,184999998.0
2005-07-11 15:27:00,86.418,86.458,86.397,86.458,400499998.0
2005-07-11 15:28:00,86.428,86.454,86.419,86.44,305600004.0
2005-07-11 15:29:00,86.402,86.453,86.396,86.44,397700003.0
2005-07-11 15:30:00,86.415,86.44,86.408,86.43,335599996.0
2005-07-11 15:31:00,86.44,86.455,86.411,86.428,194400000.0
2005-07-11 15:32:00,86.433,86.457,86.419,86.431,218000001.0
2005-07-11 15:33:00,86.424,86.458,86.418,86.43,301600001.0
2005-07-11 15:34:00,86.419,86.457,86.414,86.453,273500001.0
2005-07-11 15:35:00,86.445,86.455,86.42,86.437,273599997.0
2005-07-11 15:36:00,86.422,86.46,86.406,86.416,249399999.0
2005-07-11 15:37:00,86.402,86.458,86.384,86.424,350699998.0
2005-07-11 15:38:00,86.433,86.456,86.412,86.421,287899996.0
2005-07-11 15:39:00,86.43,86.453,86.413,86.421,228399998.0
2005-07-11 15:40:00,86.459,86.469,86.422,86.442,252299996.0
2005-07-11 15:41:00,86.426,86.457,86.418,86.448,219299999.0
2005-07-11 15:42:00,86.441,86.463,86.418,86.431,254700000.0
2005-07-11 15:43:00,86.46,86.463,86.432,86.457,285700000.0
2005-07-11 15:44:00,86.44,86.458,86.416,86.435,317000002.0
2005-07-11 15:45:00,86.454,86.488,86.45,86.453,239799999.0
2005-07-11 15:46:00,86.462,86.472,86.439,86.45,239499999.0
2005-07-11 15:47:00,86.436,86.472,86.418,86.435,221499999.0
2005-07-11 15:48:00,86.448,86.481,86.448,86.467,195399997.0
2005-07-11 15:49:00,86.484,86.488,86.438,86.438,230200000.0
2005-07-11 15:50:00,86.436,86.486,86.418,86.463,226400002.0
2005-07-11 15:51:00,86.492,86.492,86.44,86.44,349300002.0
2005-07-11 15:52:00,86.469,86.483,86.434,86.448,402300000.0
2005-07-11 15:53:00,86.459,86.48,86.415,86.43,231500001.0
2005-07-11 15:54:00,86.42,86.48,86.42,86.438,269000002.0
2005-07-11 15:55:00,86.46,86.481,86.446,86.464,246800000.0
2005-07-11 15:56:00,86.467,86.47,86.412,86.42,293899997.0
2005-07-11 15:57:00,86.419,86.473,86.417,86.434,328100000.0
2005-07-11 15:58:00,86.42,86.454,86.398,86.432,301400000.0
2005-07-11 15:59:00,86.462,86.47,86.403,86.414,157199999.0
2005-07-11 16:00:00,86.431,86.445,86.398,86.431,247199998.0
2005-07-11 16:01:00,86.438,86.486,86.421,86.467,368299996.0
2005-07-11 16:02:00,86.46,86.487,86.444,86.449,217200001.0
2005-07-11 16:03:00,86.476,86.484,86.441,86.46,182300000.0
2005-07-11 16:04:00,86.492,86.492,86.429,86.442,325099996.0
2005-07-11 16:05:00,86.443,86.476,86.44,86.476,174499997.0
2005-07-11 16:06:00,86.466,86.487,86.446,86.469,286699997.0
2005-07-11 16:07:00,86.463,86.487,86.446,86.476,292399996.0
2005-07-11 16:08:00,86.506,86.511,86.467,86.491,349099998.0
2005-07-11 16:09:00,86.497,86.504,86.453,86.453,134999997.0
2005-07-11 16:10:00,86.467,86.541,86.46,86.478,397500002.0
2005-07-11 16:11:00,86.51,86.545,86.489,86.529,301300005.0
2005-07-11 16:12:00,86.516,86.55,86.497,86.53,262599994.0
2005-07-11 16:13:00,86.545,86.55,86.506,86.52,206499996.0
2005-07-11 16:14:00,86.551,86.567,86.515,86.545,259800002.0
2005-07-11 16:15:00,86.548,86.564,86.526,86.551,222199999.0
2005-07-11 16:16:00,86.575,86.575,86.515,86.515,311000003.0
2005-07-11 16:17:00,86.513,86.55,86.507,86.533,202900001.0
2005-07-11 16:18:00,86.517,86.533,86.49,86.502,199599998.0
2005-07-11 16:19:00,86.532,86.548,86.482,86.532,291199999.0
2005-07-11 16:20:00,86.531,86.554,86.514,86.546,304500004.0
2005-07-11 16:21:00,86.562,86.564,86.52,86.53,289100000.0
2005-07-11 16:22:00,86.538,86.561,86.519,86.534,243299998.0
2005-07-11 16:23:00,86.529,86.551,86.446,86.51,356100003.0
2005-07-11 16:24:00,86.529,86.536,86.488,86.488,235899998.0
2005-07-11 16:25:00,86.489,86.525,86.482,86.52,229799997.0
2005-07-11 16:26:00,86.49,86.546,86.474,86.502,269999999.0
2005-07-11 16:27:00,86.503,86.526,86.477,86.477,236900000.0
2005-07-11 16:28:00,86.515,86.545,86.495,86.52,215100001.0
2005-07-11 16:29:00,86.528,86.552,86.502,86.502,217799998.0
2005-07-11 16:30:00,86.544,86.545,86.486,86.509,267900000.0
2005-07-11 16:31:00,86.491,86.541,86.477,86.51,272499999.0
2005-07-11 16:32:00,86.495,86.53,86.488,86.502,203100002.0
2005-07-11 16:33:00,86.534,86.534,86.49,86.498,227999999.0
2005-07-11 16:34:00,86.5,86.52,86.478,86.493,321000003.0
2005-07-11 16:35:00,86.493,86.525,86.489,86.501,270900003.0
2005-07-11 16:36:00,86.486,86.519,86.456,86.475,341500000.0
2005-07-11 16:37:00,86.471,86.508,86.464,86.487,312600002.0
2005-07-11 16:38:00,86.5,86.532,86.479,86.506,349599994.0
2005-07-11 16:39:00,86.511,86.529,86.484,86.511,375499999.0
2005-07-11 16:40:00,86.53,86.554,86.509,86.554,295899999.0
2005-07-11 16:41:00,86.543,86.559,86.526,86.546,222799997.0
2005-07-11 16:42:00,86.537,86.575,86.525,86.567,314600000.0
2005-07-11 16:43:00,86.52,86.568,86.512,86.568,415600003.0
2005-07-11 16:44:00,86.571,86.59,86.544,86.57,190699997.0
2005-07-11 16:45:00,86.548,86.568,86.523,86.548,316099998.0
2005-07-11 16:46:00,86.619,86.643,86.584,86.614,213100000.0
2005-07-11 16:47:00,86.633,86.648,86.603,86.621,192999999.0
2005-07-11 16:48:00,86.614,86.641,86.598,86.621,302600000.0
2005-07-11 16:49:00,86.599,86.646,86.599,86.643,242800000.0
2005-07-11 16:50:00,86.595,86.639,86.581,86.639,185399999.0
2005-07-11 16:51:00,86.635,86.677,86.61,86.651,278799997.0
2005-07-11 16:52:00,86.633,86.697,86.633,86.688,228700001.0
2005-07-11 16:53:00,86.688,86.738,86.656,86.698,327199998.0
2005-07-11 16:54:00,86.685,86.722,86.684,86.687,188799996.0
2005-07-11 16:55:00,86.682,86.731,86.675,86.714,155200001.0
2005-07-11 16:56:00,86.689,86.737,86.679,86.734,234400000.0
2005-07-11 16:57:00,86.698,86.755,86.685,86.719,280000004.0
2005-07-11 16:58:00,86.705,86.749,86.674,86.715,333099998.0
2005-07-11 16:59:00,86.735,86.761,86.708,86.737,295600000.0
2005-07-11 17:00:00,86.758,86.795,86.738,86.745,210599997.0
2005-07-11 17:01:00,86.763,86.789,86.715,86.73,223700002.0
2005-07-11 17:02:00,86.758,86.775,86.734,86.759,238000000.0
2005-07-11 17:03:00,86.725,86.751,86.65,86.723,245600001.0
2005-07-11 17:04:00,86.738,86.764,86.721,86.732,296000000.0
2005-07-11 17:05:00,86.752,86.784,86.744,86.76,220599996.0
2005-07-11 17:06:00,86.763,86.809,86.76,86.798,294699996.0
2005-07-11 17:07:00,86.804,86.822,86.773,86.792,228400000.0
2005-07-11 17:08:00,86.812,86.819,86.775,86.784,200299998.0
2005-07-11 17:09:00,86.776,86.812,86.732,86.768,291900001.0
2005-07-11 17:10:00,86.77,86.799,86.762,86.782,206100001.0
2005-07-11 17:11:00,86.792,86.82,86.766,86.799,115200000.0
2005-07-11 17:12:00,86.784,86.81,86.761,86.762,208800001.0
2005-07-11 17:13:00,86.817,86.819,86.765,86.782,284499998.0
2005-07-11 17:14:00,86.77,86.799,86.758,86.783,349900004.0
2005-07-11 17:15:00,86.765,86.802,86.76,86.783,185199999.0
2005-07-11 17:16:00,86.781,86.806,86.757,86.796,233999996.0
2005-07-11 17:17:00,86.762,86.815,86.758,86.815,265099998.0
2005-07-11 17:18:00,86.77,86.816,86.77,86.816,242399998.0
2005-07-11 17:19:00,86.783,86.825,86.783,86.801,276099996.0
2005-07-11 17:20:00,86.804,86.84,86.796,86.805,383700006.0
2005-07-11 17:21:00,86.829,86.852,86.797,86.82,176299995.0
2005-07-11 17:22:00,86.815,86.844,86.802,86.819,187000001.0
2005-07-11 17:23:00,86.853,86.871,86.8,86.85,235899999.0
2005-07-11 17:24:00,86.845,86.877,86.81,86.843,316899995.0
2005-07-11 17:25:00,86.821,86.861,86.811,86.86,279000001.0
2005-07-11 17:26:00,86.828,86.84,86.793,86.802,271499999.0
2005-07-11 17:27:00,86.796,86.831,86.783,86.792,237000002.0
2005-07-11 17:28:00,86.801,86.826,86.791,86.815,264000002.0
2005-07-11 17:29:00,86.785,86.856,86.772,86.856,286400001.0
2005-07-11 17:30:00,86.82,86.857,86.781,86.835,341900005.0
2005-07-11 17:31:00,86.813,86.86,86.766,86.817,208999999.0
2005-07-11 17:32:00,86.784,86.824,86.74,86.743,226799996.0
2005-07-11 17:33:00,86.731,86.808,86.729,86.768,259300003.0
2005-07-11 17:34:00,86.793,86.818,86.774,86.789,327099998.0
2005-07-11 17:35:00,86.787,86.79,86.761,86.764,300000001.0
2005-07-11 17:36:00,86.778,86.789,86.757,86.757,214400002.0
2005-07-11 17:37:00,86.78,86.794,86.706,86.73,195899997.0
2005-07-11 17:38:00,86.767,86.784,86.728,86.743,345800003.0
2005-07-11 17:39:00,86.758,86.776,86.719,86.73,291599999.0
2005-07-11 17:40:00,86.722,86.759,86.717,86.749,170900001.0
2005-07-11 17:41:00,86.757,86.775,86.731,86.754,317200001.0
2005-07-11 17:42:00,86.75,86.785,86.73,86.734,192000002.0
2005-07-11 17:43:00,86.712,86.77,86.712,86.741,324999998.0
2005-07-11 17:44:00,86.734,86.76,86.723,86.742,330200004.0
2005-07-11 17:45:00,86.749,86.764,86.72,86.741,153200002.0
2005-07-11 17:46:00,86.726,86.748,86.699,86.708,333399996.0
2005-07-11 17:47:00,86.725,86.755,86.699,86.702,324100007.0
2005-07-11 17:48:00,86.73,86.757,86.652,86.668,347100002.0
2005-07-11 17:49:00,86.683,86.741,86.665,86.665,262999998.0
2005-07-11 17:50:00,86.673,86.73,86.646,86.695,224100002.0
2005-07-11 17:51:00,86.702,86.724,86.681,86.692,201699998.0
2005-07-11 17:52:00,86.735,86.744,86.659,86.662,156900000.0
2005-07-11 17:53:00,86.702,86.72,86.679,86.694,236499998.0
2005-07-11 17:54:00,86.708,86.719,86.668,86.679,228799996.0
2005-07-11 17:55:00,86.708,86.708,86.655,86.656,292899999.0
2005-07-11 17:56:00,86.677,86.709,86.653,86.659,422900004.0
2005-07-11 17:57:00,86.663,86.686,86.652,86.67,302699999.0
2005-07-11 17:58:00,86.635,86.696,86.635,86.696,117499998.0
2005-07-11 17:59:00,86.686,86.708,86.667,86.687,225399999.0
2005-07-11 18:00:00,86.665,86.689,86.645,86.657,171699996.0
2005-07-11 18:01:00,86.664,86.706,86.648,86.687,2040799990.0
2005-07-11 18:02:00,86.71,86.72,86.71,86.71,1870000002.0
2005-07-11 18:03:00,86.72,86.74,86.71,86.74,1870000002.0
2005-07-11 18:04:00,86.73,86.76,86.73,86.75,1870000002.0
2005-07-11 18:05:00,86.74,86.77,86.74,86.76,1870000002.0
2005-07-11 18:06:00,86.77,86.77,86.75,86.76,1870000002.0
2005-07-11 18:07:00,86.75,86.76,86.75,86.76,1870000002.0
2005-07-11 18:08:00,86.75,86.76,86.75,86.76,1870000002.0
2005-07-11 18:09:00,86.75,86.76,86.74,86.76,1870000002.0
2005-07-11 18:10:00,86.748,86.77,86.716,86.724,1870000002.0
2005-07-11 18:11:00,86.724,86.755,86.706,86.74,1020599996.0
2005-07-11 18:12:00,86.747,86.77,86.718,86.738,1053800004.0
2005-07-11 18:13:00,86.716,86.758,86.692,86.722,1640900005.0
2005-07-11 18:14:00,86.74,86.75,86.73,86.73,1027400001.0
2005-07-11 18:15:00,86.72,86.73,86.72,86.73,1027400001.0
2005-07-11 18:16:00,86.74,86.74,86.71,86.72,1027400001.0
2005-07-11 18:17:00,86.693,86.735,86.666,86.689,1027400001.0
2005-07-11 18:18:00,86.705,86.742,86.672,86.712,1333499995.0
2005-07-11 18:19:00,86.705,86.736,86.672,86.721,1977299998.0
2005-07-11 18:20:00,86.722,86.743,86.687,86.732,1843899995.0
2005-07-11 18:21:00,86.723,86.749,86.709,86.714,1656299988.0
2005-07-11 18:22:00,86.738,86.757,86.712,86.734,1269900006.0
2005-07-11 18:23:00,86.77,86.77,86.75,86.76,2070600006.0
2005-07-11 18:24:00,86.709,86.756,86.693,86.708,2070600006.0
2005-07-11 18:25:00,86.697,86.746,86.697,86.715,2071799989.0
2005-07-11 18:26:00,86.726,86.747,86.688,86.698,1943799991.0
2005-07-11 18:27:00,86.68,86.745,86.68,86.733,1492499998.0
2005-07-11 18:28:00,86.711,86.74,86.675,86.69,1655299999.0
2005-07-11 18:29:00,86.697,86.731,86.682,86.727,1128499992.0
2005-07-11 18:30:00,86.725,86.739,86.693,86.723,814699995.0
2005-07-11 18:31:00,86.693,86.722,86.666,86.722,1337499998.0
2005-07-11 18:32:00,86.737,86.737,86.674,86.695,2077900003.0
2005-07-11 18:33:00,86.73,86.74,86.72,86.72,2005799994.0
2005-07-11 18:34:00,86.714,86.734,86.681,86.715,2005799994.0
2005-07-11 18:35:00,86.704,86.733,86.684,86.69,1556699993.0
2005-07-11 18:36:00,86.716,86.74,86.687,86.723,852299996.0
2005-07-11 18:37:00,86.727,86.736,86.687,86.711,1006099991.0
2005-07-11 18:38:00,86.72,86.729,86.679,86.69,1069999995.0
2005-07-11 18:39:00,86.688,86.727,86.665,86.677,1012299990.0
2005-07-11 18:40:00,86.686,86.71,86.658,86.692,1644100003.0
2005-07-11 18:41:00,86.696,86.742,86.677,86.688,758899993.0
2005-07-11 18:42:00,86.689,86.737,86.684,86.714,1330599994.0
2005-07-11 18:43:00,86.714,86.751,86.695,86.749,505899995.0
2005-07-11 18:44:00,86.73,86.772,86.705,86.723,804199999.0
2005-07-11 18:45:00,86.742,86.777,86.725,86.73,585199998.0
2005-07-11 18:46:00,86.741,86.78,86.707,86.707,724899995.0
2005-07-11 18:47:00,86.725,86.75,86.708,86.724,186700001.0
2005-07-11 18:48:00,86.755,86.774,86.721,86.744,566900005.0
2005-07-11 18:49:00,86.736,86.77,86.718,86.743,779399999.0
2005-07-11 18:50:00,86.718,86.782,86.718,86.755,898399998.0
2005-07-11 18:51:00,86.756,86.785,86.732,86.732,1098499999.0
2005-07-11 18:52:00,86.748,86.786,86.728,86.754,1414199996.0
2005-07-11 18:53:00,86.777,86.811,86.746,86.788,1534500002.0
2005-07-11 18:54:00,86.79,86.802,86.768,86.773,1406799998.0
2005-07-11 18:55:00,86.795,86.814,86.77,86.775,1733200001.0
2005-07-11 18:56:00,86.778,86.835,86.778,86.815,319499997.0
2005-07-11 18:57:00,86.836,86.855,86.804,86.815,591500006.0
2005-07-11 18:58:00,86.826,86.866,86.813,86.839,1092300001.0
2005-07-11 18:59:00,86.836,86.865,86.772,86.843,1399799993.0
2005-07-11 19:00:00,86.842,86.863,86.78,86.823,293000000.0
2005-07-11 19:01:00,86.821,86.853,86.808,86.838,484600002.0
2005-07-11 19:02:00,86.853,86.853,86.803,86.82,268399994.0
2005-07-11 19:03:00,86.825,86.858,86.799,86.812,485799999.0
2005-07-11 19:04:00,86.813,86.847,86.792,86.817,467399991.0
2005-07-11 19:05:00,86.832,86.872,86.809,86.841,482799995.0
2005-07-11 19:06:00,86.871,86.878,86.836,86.84,1033700000.0
2005-07-11 19:07:00,86.86,86.873,86.815,86.829,1255899998.0
2005-07-11 19:08:00,86.829,86.881,86.822,86.822,1819000006.0
2005-07-11 19:09:00,86.835,86.872,86.821,86.853,1061400000.0
2005-07-11 19:10:00,86.868,86.869,86.819,86.845,230399997.0
2005-07-11 19:11:00,86.853,86.874,86.808,86.818,566500003.0
2005-07-11 19:12:00,86.813,86.867,86.813,86.867,276100002.0
2005-07-11 19:13:00,86.856,86.869,86.826,86.831,334400004.0
2005-07-11 19:14:00,86.846,86.875,86.832,86.861,288500003.0
2005-07-11 19:15:00,86.869,86.875,86.822,86.835,1042599992.0
2005-07-11 19:16:00,86.856,86.878,86.834,86.849,525599998.0
2005-07-11 19:17:00,86.851,86.88,86.828,86.857,986700006.0
2005-07-11 19:18:00,86.833,86.871,86.821,86.84,670399996.0
2005-07-11 19:19:00,86.826,86.869,86.807,86.828,1077599990.0
2005-07-11 19:20:00,86.834,86.876,86.816,86.856,727600008.0
2005-07-11 19:21:00,86.857,86.87,86.824,86.842,862700003.0
2005-07-11 19:22:00,86.833,86.856,86.815,86.823,220499997.0
2005-07-11 19:23:00,86.838,86.855,86.817,86.834,1863599991.0
2005-07-11 19:24:00,86.819,86.871,86.819,86.867,843000001.0
2005-07-11 19:25:00,86.86,86.874,86.827,86.845,1126799989.0
2005-07-11 19:26:00,86.847,86.899,86.82,86.832,2028399992.0
2005-07-11 19:27:00,86.841,86.862,86.82,86.836,1421199997.0
2005-07-11 19:28:00,86.844,86.865,86.822,86.831,898599997.0
2005-07-11 19:29:00,86.839,86.861,86.822,86.861,190799999.0
2005-07-11 19:30:00,86.861,86.873,86.818,86.862,1061099998.0
2005-07-11 19:31:00,86.865,86.885,86.834,86.856,603899999.0
2005-07-11 19:32:00,86.865,86.888,86.816,86.828,1122099997.0
2005-07-11 19:33:00,86.829,86.877,86.829,86.849,660899999.0
2005-07-11 19:34:00,86.847,86.878,86.834,86.85,1145299998.0
2005-07-11 19:35:00,86.845,86.87,86.829,86.854,1060400009.0
2005-07-11 19:36:00,86.876,86.887,86.841,86.85,667399998.0
2005-07-11 19:37:00,86.864,86.88,86.855,86.871,282199996.0
2005-07-11 19:38:00,86.854,86.884,86.832,86.844,767200001.0
2005-07-11 19:39:00,86.856,86.896,86.828,86.85,773099998.0
2005-07-11 19:40:00,86.857,86.895,86.846,86.877,645500001.0
2005-07-11 19:41:00,86.868,86.901,86.857,86.89,1013199994.0
2005-07-11 19:42:00,86.888,86.902,86.856,86.899,1076899995.0
2005-07-11 19:43:00,86.893,86.896,86.853,86.859,440699997.0
2005-07-11 19:44:00,86.859,86.884,86.841,86.872,611099996.0
2005-07-11 19:45:00,86.85,86.884,86.84,86.882,313999994.0
2005-07-11 19:46:00,86.852,86.884,86.849,86.879,641199998.0
2005-07-11 19:47:00,86.869,86.873,86.828,86.851,321199999.0
2005-07-11 19:48:00,86.851,86.883,86.831,86.879,906499996.0
2005-07-11 19:49:00,86.851,86.892,86.83,86.856,864399993.0
2005-07-11 19:50:00,86.88,86.89,86.821,86.821,507999998.0
2005-07-11 19:51:00,86.825,86.888,86.825,86.861,641399994.0
2005-07-11 19:52:00,86.861,86.883,86.838,86.84,434899996.0
2005-07-11 19:53:00,86.845,86.886,86.836,86.856,653600000.0
2005-07-11 19:54:00,86.892,86.899,86.824,86.845,565200000.0
2005-07-11 19:55:00,86.852,86.876,86.832,86.842,380699992.0
2005-07-11 19:56:00,86.856,86.878,86.831,86.862,492599999.0
2005-07-11 19:57:00,86.844,86.878,86.84,86.875,768899996.0
2005-07-11 19:58:00,86.842,86.889,86.829,86.851,816199991.0
2005-07-11 19:59:00,86.835,86.861,86.813,86.848,978700008.0
2005-07-11 20:00:00,86.842,86.872,86.831,86.835,658200000.0
2005-07-11 20:01:00,86.834,86.865,86.801,86.838,524000000.0
2005-07-11 20:02:00,86.846,86.865,86.824,86.853,434200004.0
2005-07-11 20:03:00,86.845,86.875,86.828,86.86,485200002.0
2005-07-11 20:04:00,86.835,86.863,86.82,86.85,644900002.0
2005-07-11 20:05:00,86.847,86.867,86.826,86.835,442600001.0
2005-07-11 20:06:00,86.841,86.868,86.817,86.842,707800004.0
2005-07-11 20:07:00,86.853,86.862,86.827,86.834,399700004.0
2005-07-11 20:08:00,86.862,86.868,86.832,86.848,857099998.0
2005-07-11 20:09:00,86.847,86.866,86.829,86.84,529800000.0
2005-07-11 20:10:00,86.841,86.861,86.807,86.85,619899992.0
2005-07-11 20:11:00,86.857,86.857,86.794,86.809,1221799991.0
2005-07-11 20:12:00,86.797,86.845,86.796,86.831,1372799996.0
2005-07-11 20:13:00,86.838,86.851,86.792,86.825,919999999.0
2005-07-11 20:14:00,86.795,86.825,86.761,86.825,596299993.0
2005-07-11 20:15:00,86.838,86.841,86.782,86.785,1154199994.0
2005-07-11 20:16:00,86.809,86.818,86.778,86.788,1386599992.0
2005-07-11 20:17:00,86.786,86.849,86.786,86.828,258199998.0
2005-07-11 20:18:00,86.834,86.834,86.788,86.788,262499998.0
2005-07-11 20:19:00,86.815,86.841,86.795,86.837,1611099984.0
2005-07-11 20:20:00,86.806,86.838,86.791,86.828,1556599990.0
2005-07-11 20:21:00,86.809,86.838,86.797,86.829,520699999.0
2005-07-11 20:22:00,86.806,86.837,86.788,86.818,725199993.0
2005-07-11 20:23:00,86.828,86.835,86.775,86.798,944699997.0
2005-07-11 20:24:00,86.847,86.852,86.795,86.819,529899999.0
2005-07-11 20:25:00,86.815,86.841,86.793,86.818,741899992.0
2005-07-11 20:26:00,86.823,86.849,86.795,86.811,557599997.0
2005-07-11 20:27:00,86.828,86.828,86.785,86.795,1169999994.0
2005-07-11 20:28:00,86.84,86.85,86.84,86.85,2027799984.0
2005-07-11 20:29:00,86.84,86.85,86.84,86.84,2027799984.0
2005-07-11 20:30:00,86.811,86.841,86.787,86.809,2027799984.0
2005-07-11 20:31:00,86.807,86.833,86.788,86.825,1558199997.0
2005-07-11 20:32:00,86.85,86.86,86.85,86.85,615299998.0
2005-07-11 20:33:00,86.816,86.84,86.792,86.803,615299998.0
2005-07-11 20:34:00,86.834,86.834,86.796,86.799,238699997.0
2005-07-11 20:35:00,86.812,86.843,86.788,86.788,679800004.0
2005-07-11 20:36:00,86.824,86.852,86.789,86.796,518400009.0
2005-07-11 20:37:00,86.785,86.847,86.785,86.836,650800000.0
2005-07-11 20:38:00,86.814,86.843,86.795,86.835,1525399991.0
2005-07-11 20:39:00,86.839,86.839,86.77,86.806,1157199994.0
2005-07-11 20:40:00,86.815,86.836,86.801,86.814,1495699995.0
2005-07-11 20:41:00,86.818,86.832,86.776,86.803,841999990.0
2005-07-11 20:42:00,86.807,86.843,86.791,86.791,849500000.0
2005-07-11 20:43:00,86.807,86.841,86.788,86.792,678299990.0
2005-07-11 20:44:00,86.795,86.839,86.784,86.831,1395399984.0
2005-07-11 20:45:00,86.783,86.843,86.775,86.81,1064700014.0
2005-07-11 20:46:00,86.811,86.811,86.758,86.776,734899995.0
2005-07-11 20:47:00,86.798,86.817,86.764,86.791,1428800000.0
2005-07-11 20:48:00,86.792,86.817,86.77,86.786,825799993.0
2005-07-11 20:49:00,86.811,86.829,86.785,86.813,774600001.0
2005-07-11 20:50:00,86.79,86.823,86.762,86.816,940399992.0
2005-07-11 20:51:00,86.806,86.829,86.776,86.803,686899993.0
2005-07-11 20:52:00,86.809,86.841,86.786,86.818,663300006.0
2005-07-11 20:53:00,86.803,86.826,86.781,86.819,1398199996.0
2005-07-11 20:54:00,86.817,86.836,86.788,86.804,321200000.0
2005-07-11 20:55:00,86.813,86.835,86.78,86.812,1005599997.0
2005-07-11 20:56:00,86.808,86.839,86.792,86.797,1153799994.0
2005-07-11 20:57:00,86.792,86.84,86.778,86.817,1464600003.0
2005-07-11 20:58:00,86.83,86.83,86.82,86.83,1828599987.0
2005-07-11 20:59:00,86.812,86.822,86.765,86.783,1828599987.0
2005-07-11 21:00:00,86.82,86.83,86.81,86.81,825600005.0
2005-07-11 21:01:00,86.82,86.82,86.81,86.81,825600005.0
2005-07-11 21:02:00,86.775,86.805,86.741,86.805,825600005.0
2005-07-11 21:03:00,86.784,86.817,86.745,86.76,702099995.0
2005-07-11 21:04:00,86.778,86.808,86.744,86.768,473299998.0
2005-07-11 21:05:00,86.742,86.79,86.742,86.763,423000004.0
2005-07-11 21:06:00,86.788,86.804,86.749,86.777,618400000.0
2005-07-11 21:07:00,86.788,86.804,86.754,86.754,601800004.0
2005-07-11 21:08:00,86.756,86.785,86.736,86.764,439599999.0
2005-07-11 21:09:00,86.755,86.784,86.749,86.782,382900000.0
2005-07-11 21:10:00,86.78,86.799,86.74,86.757,418199998.0
2005-07-11 21:11:00,86.728,86.776,86.718,86.742,589399997.0
2005-07-11 21:12:00,86.753,86.775,86.724,86.742,297700001.0
2005-07-11 21:13:00,86.757,86.776,86.73,86.73,1042999995.0
2005-07-11 21:14:00,86.747,86.787,86.726,86.755,971499996.0
2005-07-11 21:15:00,86.762,86.798,86.742,86.754,1053999995.0
2005-07-11 21:16:00,86.743,86.772,86.724,86.74,562599997.0
2005-07-11 21:17:00,86.737,86.753,86.696,86.724,1468200001.0
2005-07-11 21:18:00,86.744,86.762,86.705,86.734,758799993.0
2005-07-11 21:19:00,86.731,86.764,86.726,86.738,1302399991.0
2005-07-11 21:20:00,86.71,86.763,86.697,86.763,1715600004.0
2005-07-11 21:21:00,86.772,86.777,86.735,86.735,1495599996.0
2005-07-11 21:22:00,86.736,86.764,86.715,86.751,1497199995.0
2005-07-11 21:23:00,86.744,86.759,86.719,86.747,814499993.0
2005-07-11 21:24:00,86.757,86.765,86.724,86.75,839399993.0
2005-07-11 21:25:00,86.726,86.747,86.717,86.738,1277700003.0
2005-07-11 21:26:00,86.739,86.767,86.726,86.743,540400004.0
2005-07-11 21:27:00,86.743,86.765,86.73,86.753,413400000.0
2005-07-11 21:28:00,86.743,86.766,86.727,86.742,275900001.0
2005-07-11 21:29:00,86.756,86.778,86.721,86.722,633599995.0
2005-07-11 21:30:00,86.747,86.767,86.728,86.762,330199999.0
2005-07-11 21:31:00,86.754,86.77,86.734,86.745,303900003.0
2005-07-11 21:32:00,86.761,86.784,86.759,86.77,1398300000.0
2005-07-11 21:33:00,86.76,86.782,86.742,86.776,218999997.0
2005-07-11 21:34:00,86.775,86.776,86.735,86.746,612000001.0
2005-07-11 21:35:00,86.783,86.784,86.751,86.754,406299999.0
2005-07-11 21:36:00,86.756,86.791,86.74,86.771,65000000.0
2005-07-11 21:37:00,86.771,86.794,86.754,86.768,333299996.0
2005-07-11 21:38:00,86.751,86.787,86.751,86.775,395900001.0
2005-07-11 21:39:00,86.76,86.782,86.748,86.779,145499999.0
2005-07-11 21:40:00,86.762,86.782,86.743,86.767,487799998.0
2005-07-11 21:41:00,86.739,86.781,86.732,86.768,309999999.0
2005-07-11 21:42:00,86.769,86.784,86.733,86.768,657199997.0
2005-07-11 21:43:00,86.774,86.795,86.744,86.765,604599996.0
2005-07-11 21:44:00,86.754,86.785,86.737,86.762,1253899998.0
2005-07-11 21:45:00,86.756,86.783,86.736,86.78,949799997.0
2005-07-11 21:46:00,86.764,86.786,86.741,86.769,389100002.0
2005-07-11 21:47:00,86.756,86.789,86.737,86.789,967099997.0
2005-07-11 21:48:00,86.781,86.804,86.748,86.755,297500000.0
2005-07-11 21:49:00,86.751,86.792,86.719,86.719,590599997.0
2005-07-11 21:50:00,86.737,86.785,86.737,86.775,193599999.0
2005-07-11 21:51:00,86.79,86.795,86.747,86.763,445399995.0
2005-07-11 21:52:00,86.762,86.8,86.744,86.744,509700000.0
2005-07-11 21:53:00,86.758,86.782,86.756,86.768,304200002.0
2005-07-11 21:54:00,86.747,86.781,86.742,86.771,113699998.0
2005-07-11 21:55:00,86.774,86.784,86.749,86.749,309199998.0
2005-07-11 21:56:00,86.777,86.812,86.756,86.774,659100001.0
2005-07-11 21:57:00,86.755,86.767,86.738,86.767,178599997.0
2005-07-11 21:58:00,86.754,86.784,86.749,86.775,283299997.0
2005-07-11 21:59:00,86.769,86.783,86.729,86.751,688199993.0
2005-07-11 22:00:00,86.737,86.788,86.733,86.76,768799994.0
2005-07-11 22:01:00,86.777,86.782,86.736,86.757,849599996.0
2005-07-11 22:02:00,86.773,86.801,86.741,86.764,1329199984.0
2005-07-11 22:03:00,86.745,86.782,86.745,86.76,229199997.0
2005-07-11 22:04:00,86.784,86.802,86.751,86.765,682599998.0
2005-07-11 22:05:00,86.723,86.772,86.723,86.765,453800001.0
2005-07-11 22:06:00,86.771,86.787,86.722,86.74,199100000.0
2005-07-11 22:07:00,86.751,86.772,86.731,86.748,273799999.0
2005-07-11 22:08:00,86.761,86.782,86.729,86.747,148099997.0
2005-07-11 22:09:00,86.747,86.791,86.745,86.765,419399991.0
2005-07-11 22:10:00,86.77,86.794,86.747,86.767,144700000.0
2005-07-11 22:11:00,86.766,86.798,86.75,86.768,336299999.0
2005-07-11 22:12:00,86.802,86.807,86.749,86.774,457800002.0
2005-07-11 22:13:00,86.797,86.831,86.754,86.785,577199995.0
2005-07-11 22:14:00,86.771,86.807,86.767,86.8,224999997.0
2005-07-11 22:15:00,86.778,86.818,86.768,86.78,541400004.0
2005-07-11 22:16:00,86.794,86.816,86.766,86.808,409700001.0
2005-07-11 22:17:00,86.802,86.816,86.774,86.778,255400001.0
2005-07-11 22:18:00,86.784,86.815,86.779,86.795,269699998.0
2005-07-11 22:19:00,86.767,86.799,86.767,86.794,259700002.0
2005-07-11 22:20:00,86.78,86.803,86.773,86.787,215099998.0
2005-07-11 22:21:00,86.796,86.808,86.772,86.787,156300000.0
2005-07-11 22:22:00,86.807,86.809,86.764,86.764,568799996.0
2005-07-11 22:23:00,86.761,86.815,86.761,86.783,419499999.0
2005-07-11 22:24:00,86.782,86.807,86.773,86.783,250999998.0
2005-07-11 22:25:00,86.788,86.827,86.778,86.786,267099999.0
2005-07-11 22:26:00,86.792,86.807,86.763,86.778,197099998.0
2005-07-11 22:27:00,86.812,86.812,86.759,86.759,910300008.0
2005-07-11 22:28:00,86.767,86.81,86.764,86.795,390600001.0
2005-07-11 22:29:00,86.782,86.803,86.763,86.786,254100001.0
2005-07-11 22:30:00,86.797,86.82,86.769,86.774,615799997.0
2005-07-11 22:31:00,86.785,86.805,86.764,86.769,200499997.0
2005-07-11 22:32:00,86.774,86.8,86.759,86.781,323300001.0
2005-07-11 22:33:00,86.771,86.801,86.741,86.741,320600002.0
2005-07-11 22:34:00,86.778,86.783,86.732,86.746,417700000.0
2005-07-11 22:35:00,86.768,86.792,86.751,86.771,261999999.0
2005-07-11 22:36:00,86.808,86.808,86.748,86.783,522500004.0
2005-07-11 22:37:00,86.779,86.8,86.768,86.797,197800002.0
2005-07-11 22:38:00,86.795,86.805,86.766,86.77,197600003.0
2005-07-11 22:39:00,86.777,86.811,86.766,86.784,225400001.0
2005-07-11 22:40:00,86.819,86.819,86.764,86.764,362300001.0
2005-07-11 22:41:00,86.772,86.804,86.771,86.794,200599999.0
2005-07-11 22:42:00,86.806,86.806,86.77,86.775,112500000.0
2005-07-11 22:43:00,86.775,86.817,86.761,86.784,630499995.0
2005-07-11 22:44:00,86.817,86.817,86.766,86.773,422300000.0
2005-07-11 22:45:00,86.785,86.825,86.775,86.805,316200002.0
2005-07-11 22:46:00,86.808,86.842,86.784,86.818,444299997.0
2005-07-11 22:47:00,86.795,86.832,86.795,86.825,299399999.0
2005-07-11 22:48:00,86.798,86.829,86.766,86.788,573499992.0
2005-07-11 22:49:00,86.803,86.834,86.788,86.797,522200002.0
2005-07-11 22:50:00,86.806,86.83,86.776,86.789,307300000.0
2005-07-11 22:51:00,86.79,86.812,86.773,86.781,762599987.0
2005-07-11 22:52:00,86.834,86.863,86.804,86.811,260400000.0
2005-07-11 22:53:00,86.811,86.827,86.768,86.794,319199998.0
2005-07-11 22:54:00,86.795,86.826,86.787,86.8,254500003.0
2005-07-11 22:55:00,86.803,86.828,86.784,86.795,525400003.0
2005-07-11 22:56:00,86.797,86.823,86.775,86.796,227099996.0
2005-07-11 22:57:00,86.801,86.825,86.773,86.8,203299998.0
2005-07-11 22:58:00,86.852,86.852,86.815,86.834,284000002.0
2005-07-11 22:59:00,86.834,86.834,86.749,86.749,295100001.0
2005-07-11 23:00:00,86.789,86.83,86.778,86.811,270100001.0
2005-07-11 23:01:00,86.817,86.84,86.802,86.83,180899999.0
2005-07-11 23:02:00,86.817,86.833,86.807,86.817,191700001.0
2005-07-11 23:03:00,86.824,86.847,86.782,86.791,259999999.0
2005-07-11 23:04:00,86.803,86.852,86.803,86.827,270200000.0
2005-07-11 23:05:00,86.807,86.832,86.794,86.832,156100000.0
2005-07-11 23:06:00,86.853,86.853,86.803,86.849,192100000.0
2005-07-11 23:07:00,86.815,86.854,86.815,86.85,172599999.0
2005-07-11 23:08:00,86.799,86.859,86.794,86.819,290099998.0
2005-07-11 23:09:00,86.822,86.846,86.814,86.823,366899996.0
2005-07-11 23:10:00,86.84,86.845,86.809,86.818,263399997.0
2005-07-11 23:11:00,86.809,86.848,86.807,86.833,129500000.0
2005-07-11 23:12:00,86.807,86.848,86.805,86.845,179099999.0
2005-07-11 23:13:00,86.81,86.834,86.786,86.81,142200002.0
2005-07-11 23:14:00,86.823,86.837,86.78,86.8,190499999.0
2005-07-11 23:15:00,86.798,86.829,86.783,86.811,291899999.0
2005-07-11 23:16:00,86.795,86.815,86.795,86.805,130899997.0
2005-07-11 23:17:00,86.807,86.823,86.781,86.809,278799997.0
2005-07-11 23:18:00,86.815,86.837,86.775,86.79,158500002.0
2005-07-11 23:19:00,86.769,86.804,86.765,86.799,319100004.0
2005-07-11 23:20:00,86.81,86.81,86.776,86.784,169099997.0
2005-07-11 23:21:00,86.772,86.825,86.764,86.808,257700001.0
2005-07-11 23:22:00,86.808,86.808,86.764,86.764,209599998.0
2005-07-11 23:23:00,86.784,86.816,86.775,86.814,286100000.0
2005-07-11 23:24:00,86.808,86.823,86.785,86.801,378100001.0
2005-07-11 23:25:00,86.797,86.818,86.774,86.784,149099996.0
2005-07-11 23:26:00,86.77,86.804,86.754,86.792,224299997.0
2005-07-11 23:27:00,86.795,86.811,86.761,86.762,189099997.0
2005-07-11 23:28:00,86.785,86.811,86.775,86.779,279699998.0
2005-07-11 23:29:00,86.793,86.815,86.763,86.784,323499999.0
2005-07-11 23:30:00,86.813,86.816,86.769,86.769,172400000.0
2005-07-11 23:31:00,86.774,86.787,86.754,86.778,217700000.0
2005-07-11 23:32:00,86.76,86.793,86.745,86.763,189599998.0
2005-07-11 23:33:00,86.751,86.789,86.733,86.763,293599997.0
2005-07-11 23:34:00,86.757,86.792,86.736,86.787,243000000.0
2005-07-11 23:35:00,86.777,86.795,86.738,86.762,282600002.0
2005-07-11 23:36:00,86.804,86.804,86.754,86.768,161499999.0
2005-07-11 23:37:00,86.759,86.779,86.745,86.747,184100002.0
2005-07-11 23:38:00,86.776,86.792,86.747,86.772,249100001.0
2005-07-11 23:39:00,86.79,86.81,86.78,86.78,238000001.0
2005-07-11 23:40:00,86.764,86.807,86.754,86.78,245500002.0
2005-07-11 23:41:00,86.753,86.79,86.751,86.775,207399998.0
2005-07-11 23:42:00,86.761,86.794,86.738,86.738,201300000.0
2005-07-11 23:43:00,86.73,86.78,86.728,86.766,189999996.0
2005-07-11 23:44:00,86.731,86.784,86.731,86.762,386599996.0
2005-07-11 23:45:00,86.774,86.794,86.731,86.749,243999998.0
2005-07-11 23:46:00,86.768,86.792,86.742,86.771,407700001.0
2005-07-11 23:47:00,86.743,86.764,86.736,86.75,233099995.0
2005-07-11 23:48:00,86.768,86.797,86.742,86.75,231399995.0
2005-07-11 23:49:00,86.76,86.781,86.745,86.754,171500000.0
2005-07-11 23:50:00,86.762,86.787,86.745,86.755,313300003.0
2005-07-11 23:51:00,86.751,86.773,86.738,86.74,169299999.0
2005-07-11 23:52:00,86.772,86.795,86.757,86.778,243100002.0
2005-07-11 23:53:00,86.738,86.768,86.738,86.756,242100003.0
2005-07-11 23:54:00,86.746,86.776,86.741,86.751,280400000.0
2005-07-11 23:55:00,86.746,86.77,86.724,86.738,292999997.0
2005-07-11 23:56:00,86.745,86.775,86.738,86.757,255700000.0
2005-07-11 23:57:00,86.774,86.787,86.748,86.748,174299999.0
2005-07-11 23:58:00,86.773,86.773,86.73,86.737,119400001.0
2005-07-11 23:59:00,86.757,86.758,86.731,86.737,251000001.0
2005-07-12 00:00:00,86.753,86.759,86.72,86.72,221799998.0
2005-07-12 00:01:00,86.728,86.75,86.694,86.694,196299999.0
2005-07-12 00:02:00,86.749,86.764,86.711,86.724,258099999.0
2005-07-12 00:03:00,86.73,86.754,86.712,86.72,131200001.0
2005-07-12 00:04:00,86.704,86.748,86.703,86.719,266399998.0
2005-07-12 00:05:00,86.717,86.763,86.715,86.742,290200000.0
2005-07-12 00:06:00,86.717,86.752,86.695,86.752,285299992.0
2005-07-12 00:07:00,86.735,86.751,86.697,86.703,209300000.0
2005-07-12 00:08:00,86.736,86.736,86.691,86.695,141400000.0
2005-07-12 00:09:00,86.683,86.736,86.667,86.691,211099996.0
2005-07-12 00:10:00,86.701,86.724,86.689,86.719,235700001.0
2005-07-12 00:11:00,86.703,86.731,86.682,86.728,229299999.0
2005-07-12 00:12:00,86.714,86.736,86.684,86.709,242699997.0
2005-07-12 00:13:00,86.712,86.728,86.688,86.705,243899998.0
2005-07-12 00:14:00,86.69,86.723,86.676,86.691,342699996.0
2005-07-12 00:15:00,86.689,86.71,86.67,86.677,189399999.0
2005-07-12 00:16:00,86.686,86.706,86.677,86.694,340899997.0
2005-07-12 00:17:00,86.693,86.729,86.667,86.713,337699999.0
2005-07-12 00:18:00,86.681,86.71,86.675,86.71,156299999.0
2005-07-12 00:19:00,86.697,86.718,86.676,86.693,253300002.0
2005-07-12 00:20:00,86.685,86.707,86.643,86.658,265000001.0
2005-07-12 00:21:00,86.655,86.699,86.641,86.66,220600000.0
2005-07-12 00:22:00,86.657,86.681,86.644,86.669,184600002.0
2005-07-12 00:23:00,86.678,86.699,86.651,86.676,348899999.0
2005-07-12 00:24:00,86.677,86.68,86.623,86.628,241400004.0
2005-07-12 00:25:00,86.664,86.681,86.645,86.668,227700001.0
2005-07-12 00:26:00,86.697,86.703,86.651,86.667,359900004.0
2005-07-12 00:27:00,86.683,86.699,86.67,86.688,238100000.0
2005-07-12 00:28:00,86.682,86.692,86.659,86.685,153699999.0
2005-07-12 00:29:00,86.688,86.702,86.666,86.687,300100005.0
2005-07-12 00:30:00,86.653,86.693,86.653,86.679,285200002.0
2005-07-12 00:31:00,86.67,86.689,86.652,86.666,273600004.0
2005-07-12 00:32:00,86.697,86.697,86.658,86.669,285200001.0
2005-07-12 00:33:00,86.68,86.702,86.639,86.659,247100003.0
2005-07-12 00:34:00,86.688,86.688,86.644,86.644,259399996.0
2005-07-12 00:35:00,86.661,86.711,86.66,86.711,226299999.0
2005-07-12 00:36:00,86.674,86.698,86.659,86.681,243099996.0
2005-07-12 00:37:00,86.674,86.7,86.666,86.678,335500000.0
2005-07-12 00:38:00,86.695,86.697,86.666,86.678,155399997.0
2005-07-12 00:39:00,86.685,86.716,86.677,86.694,252699998.0
2005-07-12 00:40:00,86.691,86.706,86.662,86.676,289199998.0
2005-07-12 00:41:00,86.68,86.717,86.665,86.713,244699998.0
2005-07-12 00:42:00,86.687,86.709,86.66,86.671,200300000.0
2005-07-12 00:43:00,86.691,86.698,86.654,86.698,247999999.0
2005-07-12 00:44:00,86.689,86.699,86.65,86.65,265300002.0
2005-07-12 00:45:00,86.681,86.698,86.67,86.679,263699996.0
2005-07-12 00:46:00,86.658,86.691,86.647,86.691,216000003.0
2005-07-12 00:47:00,86.673,86.688,86.646,86.656,393399994.0
2005-07-12 00:48:00,86.694,86.694,86.635,86.635,199300000.0
2005-07-12 00:49:00,86.687,86.687,86.649,86.667,233400003.0
2005-07-12 00:50:00,86.661,86.696,86.655,86.671,186899999.0
2005-07-12 00:51:00,86.672,86.692,86.649,86.67,164599997.0
2005-07-12 00:52:00,86.682,86.691,86.642,86.647,207399997.0
2005-07-12 00:53:00,86.666,86.707,86.651,86.688,173199998.0
2005-07-12 00:54:00,86.68,86.702,86.641,86.655,148900002.0
2005-07-12 00:55:00,86.674,86.684,86.653,86.669,204399996.0
2005-07-12 00:56:00,86.65,86.685,86.65,86.681,266999998.0
2005-07-12 00:57:00,86.678,86.696,86.666,86.685,217300001.0
2005-07-12 00:58:00,86.683,86.705,86.659,86.705,209700003.0
2005-07-12 00:59:00,86.697,86.705,86.674,86.676,252999998.0
2005-07-12 01:00:00,86.683,86.709,86.659,86.67,213299999.0
2005-07-12 01:01:00,86.655,86.698,86.655,86.675,333600000.0
2005-07-12 01:02:00,86.663,86.685,86.634,86.662,267000004.0
2005-07-12 01:03:00,86.636,86.694,86.636,86.692,179300000.0
2005-07-12 01:04:00,86.674,86.698,86.648,86.698,358199996.0
2005-07-12 01:05:00,86.678,86.706,86.664,86.682,317200000.0
2005-07-12 01:06:00,86.692,86.71,86.666,86.683,293999993.0
2005-07-12 01:07:00,86.697,86.72,86.67,86.693,394700000.0
2005-07-12 01:08:00,86.691,86.716,86.674,86.681,202399998.0
2005-07-12 01:09:00,86.67,86.693,86.644,86.679,240000001.0
2005-07-12 01:10:00,86.69,86.706,86.67,86.684,244200001.0
2005-07-12 01:11:00,86.677,86.721,86.667,86.721,186200001.0
2005-07-12 01:12:00,86.701,86.713,86.67,86.682,223599997.0
2005-07-12 01:13:00,86.67,86.697,86.66,86.679,257200003.0
2005-07-12 01:14:00,86.686,86.706,86.66,86.69,310400000.0
2005-07-12 01:15:00,86.69,86.697,86.662,86.665,311899996.0
2005-07-12 01:16:00,86.669,86.709,86.663,86.681,205999996.0
2005-07-12 01:17:00,86.66,86.687,86.649,86.666,183099997.0
2005-07-12 01:18:00,86.668,86.689,86.66,86.681,219400001.0
2005-07-12 01:19:00,86.676,86.691,86.657,86.67,138599997.0
2005-07-12 01:20:00,86.674,86.686,86.65,86.651,191600001.0
2005-07-12 01:21:00,86.651,86.685,86.647,86.666,186700002.0
2005-07-12 01:22:00,86.65,86.683,86.646,86.675,213099996.0
2005-07-12 01:23:00,86.657,86.707,86.646,86.707,328500000.0
2005-07-12 01:24:00,86.682,86.69,86.657,86.665,300199999.0
2005-07-12 01:25:00,86.669,86.688,86.654,86.66,312299999.0
2005-07-12 01:26:00,86.685,86.685,86.643,86.643,238199999.0
2005-07-12 01:27:00,86.637,86.691,86.637,86.69,268900000.0
2005-07-12 01:28:00,86.664,86.681,86.646,86.664,321000003.0
2005-07-12 01:29:00,86.627,86.674,86.627,86.66,194199998.0
2005-07-12 01:30:00,86.66,86.675,86.629,86.65,247600000.0
2005-07-12 01:31:00,86.658,86.675,86.642,86.653,348700000.0
2005-07-12 01:32:00,86.649,86.681,86.641,86.68,228400000.0
2005-07-12 01:33:00,86.649,86.67,86.638,86.642,278199997.0
2005-07-12 01:34:00,86.657,86.678,86.636,86.636,306200000.0
2005-07-12 01:35:00,86.667,86.667,86.629,86.638,197699997.0
2005-07-12 01:36:00,86.635,86.671,86.629,86.647,321399991.0
2005-07-12 01:37:00,86.667,86.672,86.638,86.648,224499994.0
2005-07-12 01:38:00,86.68,86.68,86.634,86.645,326600001.0
2005-07-12 01:39:00,86.64,86.673,86.639,86.657,299099999.0
2005-07-12 01:40:00,86.668,86.673,86.638,86.638,346000001.0
2005-07-12 01:41:00,86.638,86.674,86.622,86.653,195700000.0
2005-07-12 01:42:00,86.654,86.677,86.641,86.674,253200000.0
2005-07-12 01:43:00,86.68,86.683,86.646,86.649,276800001.0
2005-07-12 01:44:00,86.652,86.677,86.63,86.64,250499999.0
2005-07-12 01:45:00,86.634,86.655,86.622,86.632,235300000.0
2005-07-12 01:46:00,86.653,86.683,86.631,86.659,378600001.0
2005-07-12 01:47:00,86.671,86.676,86.639,86.64,267800002.0
2005-07-12 01:48:00,86.677,86.689,86.655,86.676,397599991.0
2005-07-12 01:49:00,86.677,86.677,86.643,86.65,219499997.0
2005-07-12 01:50:00,86.648,86.666,86.62,86.633,349000001.0
2005-07-12 01:51:00,86.657,86.671,86.634,86.666,257799999.0
2005-07-12 01:52:00,86.676,86.677,86.643,86.643,248699995.0
2005-07-12 01:53:00,86.641,86.666,86.618,86.628,190100002.0
2005-07-12 01:54:00,86.677,86.683,86.624,86.637,209900000.0
2005-07-12 01:55:00,86.664,86.686,86.628,86.658,187899999.0
2005-07-12 01:56:00,86.649,86.676,86.636,86.66,401300004.0
2005-07-12 01:57:00,86.675,86.686,86.648,86.648,425800001.0
2005-07-12 01:58:00,86.682,86.685,86.649,86.668,417100007.0
2005-07-12 01:59:00,86.657,86.677,86.626,86.66,307199998.0
2005-07-12 02:00:00,86.683,86.683,86.649,86.659,254999999.0
2005-07-12 02:01:00,86.697,86.697,86.654,86.658,159900000.0
2005-07-12 02:02:00,86.68,86.699,86.662,86.688,250500000.0
2005-07-12 02:03:00,86.667,86.7,86.647,86.661,227299998.0
2005-07-12 02:04:00,86.654,86.689,86.65,86.665,192299998.0
2005-07-12 02:05:00,86.67,86.684,86.645,86.669,209700003.0
2005-07-12 02:06:00,86.665,86.688,86.646,86.688,235400000.0
2005-07-12 02:07:00,86.641,86.686,86.637,86.679,335099999.0
2005-07-12 02:08:00,86.655,86.7,86.655,86.69,188400000.0
2005-07-12 02:09:00,86.679,86.7,86.669,86.68,305699997.0
2005-07-12 02:10:00,86.69,86.69,86.656,86.668,213899997.0
2005-07-12 02:11:00,86.662,86.689,86.654,86.679,302099999.0
2005-07-12 02:12:00,86.677,86.697,86.661,86.669,237299996.0
2005-07-12 02:13:00,86.694,86.703,86.648,86.669,166500000.0
2005-07-12 02:14:00,86.673,86.695,86.629,86.655,106899999.0
2005-07-12 02:15:00,86.649,86.676,86.617,86.629,204299998.0
2005-07-12 02:16:00,86.628,86.659,86.62,86.637,264300001.0
2005-07-12 02:17:00,86.633,86.637,86.602,86.618,201199998.0
2005-07-12 02:18:00,86.603,86.648,86.594,86.611,201800001.0
2005-07-12 02:19:00,86.614,86.644,86.608,86.638,179499998.0
2005-07-12 02:20:00,86.626,86.66,86.613,86.613,167399999.0
2005-07-12 02:21:00,86.608,86.653,86.608,86.62,349100000.0
2005-07-12 02:22:00,86.628,86.659,86.605,86.625,258100002.0
2005-07-12 02:23:00,86.621,86.643,86.598,86.625,237000000.0
2005-07-12 02:24:00,86.627,86.635,86.601,86.606,263700002.0
2005-07-12 02:25:00,86.616,86.649,86.601,86.645,154299998.0
2005-07-12 02:26:00,86.628,86.642,86.609,86.609,273400000.0
2005-07-12 02:27:00,86.621,86.65,86.612,86.625,184000002.0
2005-07-12 02:28:00,86.619,86.665,86.613,86.648,233200002.0
2005-07-12 02:29:00,86.635,86.653,86.62,86.631,242099999.0
2005-07-12 02:30:00,86.638,86.66,86.622,86.625,322599999.0
2005-07-12 02:31:00,86.638,86.663,86.636,86.656,150900002.0
2005-07-12 02:32:00,86.643,86.666,86.635,86.642,268500000.0
2005-07-12 02:33:00,86.638,86.679,86.626,86.67,282900000.0
2005-07-12 02:34:00,86.68,86.686,86.635,86.635,129399999.0
2005-07-12 02:35:00,86.625,86.665,86.622,86.647,240299999.0
2005-07-12 02:36:00,86.634,86.664,86.622,86.646,177000000.0
2005-07-12 02:37:00,86.643,86.663,86.609,86.661,175800001.0
2005-07-12 02:38:00,86.648,86.671,86.634,86.662,285700000.0
2005-07-12 02:39:00,86.63,86.66,86.618,86.626,239799994.0
2005-07-12 02:40:00,86.632,86.662,86.62,86.65,203499996.0
2005-07-12 02:41:00,86.642,86.66,86.627,86.645,265399996.0
2005-07-12 02:42:00,86.612,86.649,86.609,86.616,273300001.0
2005-07-12 02:43:00,86.622,86.636,86.592,86.592,235000003.0
2005-07-12 02:44:00,86.627,86.648,86.607,86.622,181300001.0
2005-07-12 02:45:00,86.618,86.645,86.593,86.607,320100000.0
2005-07-12 02:46:00,86.628,86.638,86.602,86.607,359599997.0
2005-07-12 02:47:00,86.62,86.632,86.578,86.617,240600001.0
2005-07-12 02:48:00,86.617,86.644,86.595,86.619,210799998.0
2005-07-12 02:49:00,86.599,86.636,86.597,86.615,231499999.0
2005-07-12 02:50:00,86.618,86.635,86.603,86.625,275199996.0
2005-07-12 02:51:00,86.607,86.645,86.584,86.597,175000001.0
2005-07-12 02:52:00,86.592,86.623,86.589,86.61,316100001.0
2005-07-12 02:53:00,86.568,86.6,86.563,86.591,295099998.0
2005-07-12 02:54:00,86.603,86.624,86.577,86.607,286099996.0
2005-07-12 02:55:00,86.632,86.632,86.59,86.594,159699999.0
2005-07-12 02:56:00,86.601,86.624,86.586,86.6,208900000.0
2005-07-12 02:57:00,86.612,86.624,86.579,86.599,232300001.0
2005-07-12 02:58:00,86.623,86.623,86.577,86.585,180499999.0
2005-07-12 02:59:00,86.587,86.613,86.572,86.585,301499996.0
2005-07-12 03:00:00,86.591,86.598,86.543,86.564,297499999.0
2005-07-12 03:01:00,86.559,86.602,86.556,86.591,142899998.0
2005-07-12 03:02:00,86.559,86.598,86.559,86.58,308499994.0
2005-07-12 03:03:00,86.584,86.611,86.554,86.564,247699994.0
2005-07-12 03:04:00,86.597,86.61,86.57,86.576,222800002.0
2005-07-12 03:05:00,86.591,86.606,86.56,86.572,212800000.0
2005-07-12 03:06:00,86.58,86.596,86.551,86.57,355899996.0
2005-07-12 03:07:00,86.594,86.594,86.552,86.565,139800001.0
2005-07-12 03:08:00,86.549,86.597,86.535,86.591,344200000.0
2005-07-12 03:09:00,86.577,86.607,86.573,86.577,170099996.0
2005-07-12 03:10:00,86.582,86.592,86.553,86.576,317599998.0
2005-07-12 03:11:00,86.563,86.594,86.553,86.59,201399998.0
2005-07-12 03:12:00,86.547,86.586,86.547,86.575,141900000.0
2005-07-12 03:13:00,86.55,86.586,86.536,86.551,361600001.0
2005-07-12 03:14:00,86.567,86.586,86.55,86.565,241199997.0
2005-07-12 03:15:00,86.55,86.608,86.55,86.608,164299997.0
2005-07-12 03:16:00,86.626,86.628,86.592,86.608,247699999.0
2005-07-12 03:17:00,86.613,86.639,86.607,86.621,275800001.0
2005-07-12 03:18:00,86.629,86.636,86.591,86.602,210000001.0
2005-07-12 03:19:00,86.615,86.627,86.589,86.589,217899998.0
2005-07-12 03:20:00,86.616,86.63,86.563,86.613,418500005.0
2005-07-12 03:21:00,86.584,86.641,86.574,86.602,325700005.0
2005-07-12 03:22:00,86.609,86.636,86.599,86.625,231099998.0
2005-07-12 03:23:00,86.607,86.647,86.6,86.646,186700000.0
2005-07-12 03:24:00,86.647,86.653,86.599,86.604,184900000.0
2005-07-12 03:25:00,86.636,86.64,86.599,86.61,346400002.0
2005-07-12 03:26:00,86.607,86.63,86.595,86.612,233699996.0
2005-07-12 03:27:00,86.603,86.644,86.584,86.609,288299998.0
2005-07-12 03:28:00,86.603,86.657,86.601,86.621,252399995.0
2005-07-12 03:29:00,86.644,86.668,86.628,86.65,255399999.0
2005-07-12 03:30:00,86.683,86.702,86.614,86.624,206099998.0
2005-07-12 03:31:00,86.621,86.672,86.621,86.651,192600000.0
2005-07-12 03:32:00,86.665,86.686,86.643,86.668,319199992.0
2005-07-12 03:33:00,86.683,86.703,86.66,86.675,337799995.0
2005-07-12 03:34:00,86.678,86.755,86.653,86.726,187199999.0
2005-07-12 03:35:00,86.726,86.762,86.701,86.732,140300000.0
2005-07-12 03:36:00,86.728,86.764,86.709,86.718,152299999.0
2005-07-12 03:37:00,86.72,86.728,86.683,86.683,287500005.0
2005-07-12 03:38:00,86.702,86.737,86.697,86.706,273700000.0
2005-07-12 03:39:00,86.717,86.73,86.68,86.715,309099998.0
2005-07-12 03:40:00,86.717,86.742,86.695,86.706,186599998.0
2005-07-12 03:41:00,86.722,86.734,86.693,86.722,334800001.0
2005-07-12 03:42:00,86.708,86.749,86.701,86.748,233500001.0
2005-07-12 03:43:00,86.738,86.806,86.728,86.75,311200003.0
2005-07-12 03:44:00,86.797,86.802,86.746,86.765,305399996.0
2005-07-12 03:45:00,86.742,86.78,86.722,86.757,331599998.0
2005-07-12 03:46:00,86.713,86.758,86.71,86.739,268799995.0
2005-07-12 03:47:00,86.736,86.76,86.717,86.725,236700000.0
2005-07-12 03:48:00,86.733,86.763,86.715,86.732,257399997.0
2005-07-12 03:49:00,86.75,86.789,86.731,86.774,293699996.0
2005-07-12 03:50:00,86.732,86.8,86.732,86.792,192700000.0
2005-07-12 03:51:00,86.799,86.802,86.752,86.752,274900001.0
2005-07-12 03:52:00,86.764,86.797,86.754,86.794,352200002.0
2005-07-12 03:53:00,86.78,86.815,86.779,86.8,162100000.0
2005-07-12 03:54:00,86.796,86.818,86.778,86.805,254299998.0
2005-07-12 03:55:00,86.783,86.816,86.775,86.78,287899995.0
2005-07-12 03:56:00,86.804,86.825,86.787,86.802,246300000.0
2005-07-12 03:57:00,86.796,86.813,86.758,86.761,190000002.0
2005-07-12 03:58:00,86.8,86.804,86.743,86.765,393399999.0
2005-07-12 03:59:00,86.752,86.783,86.742,86.772,131499999.0
2005-07-12 04:00:00,86.731,86.779,86.721,86.742,192899996.0
2005-07-12 04:01:00,86.748,86.784,86.746,86.76,165300000.0
2005-07-12 04:02:00,86.755,86.789,86.741,86.749,288400001.0
2005-07-12 04:03:00,86.738,86.789,86.728,86.761,301000001.0
2005-07-12 04:04:00,86.747,86.775,86.702,86.714,195100001.0
2005-07-12 04:05:00,86.721,86.759,86.716,86.727,157199997.0
2005-07-12 04:06:00,86.71,86.772,86.71,86.766,209499998.0
2005-07-12 04:07:00,86.763,86.797,86.758,86.768,183199998.0
2005-07-12 04:08:00,86.765,86.789,86.744,86.767,304299994.0
2005-07-12 04:09:00,86.749,86.792,86.749,86.77,379100003.0
2005-07-12 04:10:00,86.774,86.805,86.77,86.803,162299999.0
2005-07-12 04:11:00,86.765,86.804,86.762,86.766,233400002.0
2005-07-12 04:12:00,86.8,86.811,86.756,86.765,245600002.0
2005-07-12 04:13:00,86.775,86.801,86.746,86.757,196300001.0
2005-07-12 04:14:00,86.788,86.806,86.769,86.78,359899997.0
2005-07-12 04:15:00,86.764,86.799,86.764,86.789,180699998.0
2005-07-12 04:16:00,86.785,86.8,86.759,86.759,184800000.0
2005-07-12 04:17:00,86.778,86.801,86.769,86.779,308799997.0
2005-07-12 04:18:00,86.793,86.808,86.779,86.78,325800001.0
2005-07-12 04:19:00,86.799,86.825,86.783,86.807,179900001.0
2005-07-12 04:20:00,86.801,86.82,86.777,86.778,240100000.0
2005-07-12 04:21:00,86.783,86.862,86.773,86.834,194399998.0
2005-07-12 04:22:00,86.843,86.877,86.829,86.855,195299998.0
2005-07-12 04:23:00,86.884,86.915,86.867,86.881,293900000.0
2005-07-12 04:24:00,86.885,86.914,86.883,86.901,332099997.0
2005-07-12 04:25:00,86.927,86.943,86.842,86.908,179500000.0
2005-07-12 04:26:00,86.93,86.964,86.902,86.907,219199997.0
2005-07-12 04:27:00,86.871,86.928,86.839,86.874,225799998.0
2005-07-12 04:28:00,86.907,86.915,86.868,86.886,303599998.0
2005-07-12 04:29:00,86.878,86.897,86.849,86.865,167400003.0
2005-07-12 04:30:00,86.88,86.954,86.869,86.912,320599997.0
2005-07-12 04:31:00,86.925,86.934,86.878,86.878,256500002.0
2005-07-12 04:32:00,86.93,86.94,86.893,86.893,143399999.0
2005-07-12 04:33:00,86.909,86.933,86.897,86.929,264800003.0
2005-07-12 04:34:00,86.915,86.952,86.895,86.899,198700002.0
2005-07-12 04:35:00,86.917,86.934,86.878,86.9,268200000.0
2005-07-12 04:36:00,86.927,86.928,86.88,86.91,250800001.0
2005-07-12 04:37:00,86.891,86.932,86.884,86.901,212699997.0
2005-07-12 04:38:00,86.876,86.91,86.865,86.884,320499999.0
2005-07-12 04:39:00,86.902,86.918,86.883,86.902,221299997.0
2005-07-12 04:40:00,86.893,86.927,86.893,86.925,218099997.0
2005-07-12 04:41:00,86.912,86.94,86.89,86.922,273199998.0
2005-07-12 04:42:00,86.936,86.942,86.904,86.909,275499999.0
2005-07-12 04:43:00,86.913,86.936,86.908,86.923,242399997.0
2005-07-12 04:44:00,86.912,86.925,86.885,86.895,323800002.0
2005-07-12 04:45:00,86.9,86.918,86.879,86.897,305900002.0
2005-07-12 04:46:00,86.888,86.916,86.873,86.916,247299999.0
2005-07-12 04:47:00,86.9,86.925,86.893,86.916,215199995.0
2005-07-12 04:48:00,86.882,86.923,86.876,86.897,365200008.0
2005-07-12 04:49:00,86.925,86.925,86.879,86.884,193299999.0
2005-07-12 04:50:00,86.927,86.931,86.874,86.882,253500001.0
2005-07-12 04:51:00,86.885,86.913,86.863,86.882,191999999.0
2005-07-12 04:52:00,86.858,86.899,86.852,86.882,232100000.0
2005-07-12 04:53:00,86.888,86.91,86.858,86.886,166499999.0
2005-07-12 04:54:00,86.876,86.898,86.852,86.881,260500001.0
2005-07-12 04:55:00,86.864,86.888,86.827,86.873,206400000.0
2005-07-12 04:56:00,86.852,86.894,86.847,86.852,182000001.0
2005-07-12 04:57:00,86.851,86.882,86.838,86.859,266299999.0
2005-07-12 04:58:00,86.878,86.888,86.86,86.868,128100000.0
2005-07-12 04:59:00,86.876,86.886,86.852,86.854,337099997.0
2005-07-12 05:00:00,86.88,86.889,86.856,86.879,175100000.0
2005-07-12 05:01:00,86.859,86.877,86.841,86.877,306100001.0
2005-07-12 05:02:00,86.894,86.898,86.825,86.849,260899997.0
2005-07-12 05:03:00,86.863,86.891,86.837,86.837,290200000.0
2005-07-12 05:04:00,86.826,86.873,86.824,86.85,194300000.0
2005-07-12 05:05:00,86.869,86.884,86.841,86.861,247400005.0
2005-07-12 05:06:00,86.858,86.885,86.848,86.869,249400001.0
2005-07-12 05:07:00,86.863,86.877,86.842,86.843,171999998.0
2005-07-12 05:08:00,86.856,86.872,86.839,86.848,316800000.0
2005-07-12 05:09:00,86.832,86.867,86.82,86.843,317799997.0
2005-07-12 05:10:00,86.83,86.855,86.808,86.832,282200001.0
2005-07-12 05:11:00,86.835,86.879,86.824,86.846,311400002.0
2005-07-12 05:12:00,86.853,86.881,86.844,86.857,333700000.0
2005-07-12 05:13:00,86.851,86.879,86.839,86.868,452200001.0
2005-07-12 05:14:00,86.876,86.886,86.86,86.868,189199999.0
2005-07-12 05:15:00,86.877,86.898,86.857,86.857,319499997.0
2005-07-12 05:16:00,86.878,86.893,86.846,86.85,181399998.0
2005-07-12 05:17:00,86.833,86.887,86.832,86.882,349200004.0
2005-07-12 05:18:00,86.893,86.899,86.863,86.864,376299999.0
2005-07-12 05:19:00,86.872,86.882,86.811,86.843,420800001.0
2005-07-12 05:20:00,86.868,86.884,86.849,86.85,200399998.0
2005-07-12 05:21:00,86.873,86.923,86.849,86.899,186399999.0
2005-07-12 05:22:00,86.882,86.914,86.879,86.907,294899997.0
2005-07-12 05:23:00,86.901,86.934,86.892,86.918,207299996.0
2005-07-12 05:24:00,86.908,86.942,86.908,86.918,322999996.0
2005-07-12 05:25:00,86.906,86.948,86.894,86.916,156600000.0
2005-07-12 05:26:00,86.96,86.963,86.913,86.945,401100003.0
2005-07-12 05:27:00,86.945,86.945,86.907,86.915,112599998.0
2005-07-12 05:28:00,86.963,86.963,86.905,86.93,280699996.0
2005-07-12 05:29:00,86.95,86.975,86.939,86.956,122999999.0
2005-07-12 05:30:00,86.966,86.999,86.962,86.969,249700000.0
2005-07-12 05:31:00,86.984,87.011,86.935,86.98,185299998.0
2005-07-12 05:32:00,87.009,87.04,86.976,86.997,299699998.0
2005-07-12 05:33:00,87.013,87.073,86.998,87.045,279600003.0
2005-07-12 05:34:00,87.033,87.065,87.006,87.006,157000000.0
2005-07-12 05:35:00,87.016,87.042,87.003,87.021,320199999.0
2005-07-12 05:36:00,87.03,87.043,86.991,87.001,230000000.0
2005-07-12 05:37:00,87.021,87.052,87.004,87.018,314800000.0
2005-07-12 05:38:00,87.012,87.019,86.99,86.997,272400003.0
2005-07-12 05:39:00,87.008,87.041,86.973,86.984,283499997.0
2005-07-12 05:40:00,86.982,87.025,86.982,87.002,233699998.0
2005-07-12 05:41:00,87.017,87.036,86.979,86.982,325100003.0
2005-07-12 05:42:00,86.978,87.013,86.962,86.973,163800001.0
2005-07-12 05:43:00,86.988,87.001,86.965,86.99,422899997.0
2005-07-12 05:44:00,86.972,87.019,86.972,87.008,239199995.0
2005-07-12 05:45:00,87.012,87.019,86.986,87.014,155600000.0
2005-07-12 05:46:00,87.007,87.029,86.988,87.0,329799998.0
2005-07-12 05:47:00,86.988,87.013,86.956,86.992,210499997.0
2005-07-12 05:48:00,86.981,87.017,86.968,86.984,397599997.0
2005-07-12 05:49:00,87.009,87.017,86.987,86.987,218899997.0
2005-07-12 05:50:00,87.0,87.017,86.987,86.997,278200001.0
2005-07-12 05:51:00,87.013,87.016,86.981,87.005,261799999.0
2005-07-12 05:52:00,86.966,87.035,86.95,87.008,238300000.0
2005-07-12 05:53:00,86.995,87.06,86.995,87.06,138600000.0
2005-07-12 05:54:00,87.025,87.059,87.017,87.036,381099996.0
2005-07-12 05:55:00,87.031,87.047,87.004,87.026,239300001.0
2005-07-12 05:56:00,87.025,87.041,87.009,87.03,168599995.0
2005-07-12 05:57:00,87.052,87.052,87.004,87.004,180200001.0
2005-07-12 05:58:00,87.029,87.047,87.002,87.022,323600001.0
2005-07-12 05:59:00,87.015,87.038,86.985,86.985,269199996.0
2005-07-12 06:00:00,86.985,87.034,86.985,87.004,174499998.0
2005-07-12 06:01:00,86.999,87.04,86.982,87.0,303399993.0
2005-07-12 06:02:00,87.001,87.024,86.96,86.977,367799998.0
2005-07-12 06:03:00,87.005,87.018,86.979,86.98,216199999.0
2005-07-12 06:04:00,86.991,87.001,86.967,86.98,295599999.0
2005-07-12 06:05:00,86.974,87.024,86.965,86.986,400999999.0
2005-07-12 06:06:00,86.978,87.029,86.978,87.012,166199998.0
2005-07-12 06:07:00,87.009,87.052,87.002,87.002,193700001.0
2005-07-12 06:08:00,87.03,87.05,87.008,87.034,349499997.0
2005-07-12 06:09:00,87.042,87.055,87.017,87.044,146499999.0
2005-07-12 06:10:00,87.04,87.049,87.007,87.007,171200000.0
2005-07-12 06:11:00,87.03,87.034,86.978,86.985,266399999.0
2005-07-12 06:12:00,86.98,86.999,86.965,86.985,355399998.0
2005-07-12 06:13:00,87.009,87.018,86.969,86.969,288499996.0
2005-07-12 06:14:00,86.995,87.005,86.964,86.989,287099997.0
2005-07-12 06:15:00,87.003,87.027,86.96,86.976,263299998.0
2005-07-12 06:16:00,86.963,87.005,86.959,86.968,241999998.0
2005-07-12 06:17:00,86.96,87.024,86.939,87.01,214799999.0
2005-07-12 06:18:00,86.981,87.013,86.981,87.006,403800002.0
2005-07-12 06:19:00,86.984,87.01,86.971,86.979,284199997.0
2005-07-12 06:20:00,86.964,87.019,86.96,87.019,218200004.0
2005-07-12 06:21:00,87.027,87.032,86.988,86.988,235700002.0
2005-07-12 06:22:00,86.992,87.019,86.979,86.995,281300004.0
2005-07-12 06:23:00,86.994,87.02,86.976,86.99,250199998.0
2005-07-12 06:24:00,87.008,87.044,86.995,86.998,271699998.0
2005-07-12 06:25:00,87.023,87.048,87.005,87.016,273500001.0
2005-07-12 06:26:00,87.057,87.075,87.031,87.036,293400001.0
2005-07-12 06:27:00,87.04,87.107,87.02,87.072,277999998.0
2005-07-12 06:28:00,87.125,87.13,87.088,87.102,197400002.0
2005-07-12 06:29:00,87.135,87.15,87.109,87.15,235999997.0
2005-07-12 06:30:00,87.14,87.182,87.112,87.138,203900000.0
2005-07-12 06:31:00,87.162,87.17,87.126,87.131,295800004.0
2005-07-12 06:32:00,87.175,87.175,87.05,87.081,264899997.0
2005-07-12 06:33:00,87.088,87.127,87.084,87.125,308899997.0
2005-07-12 06:34:00,87.111,87.133,87.07,87.083,199799997.0
2005-07-12 06:35:00,87.101,87.132,87.085,87.085,427099991.0
2005-07-12 06:36:00,87.109,87.147,87.096,87.129,333799998.0
2005-07-12 06:37:00,87.13,87.157,87.083,87.087,209499999.0
2005-07-12 06:38:00,87.095,87.127,87.054,87.07,185100001.0
2005-07-12 06:39:00,87.104,87.121,87.073,87.09,193999999.0
2005-07-12 06:40:00,87.08,87.117,87.069,87.094,224799999.0
2005-07-12 06:41:00,87.065,87.098,87.055,87.055,386199996.0
2005-07-12 06:42:00,87.058,87.097,87.045,87.048,232499996.0
2005-07-12 06:43:00,87.077,87.091,87.045,87.054,176799998.0
2005-07-12 06:44:00,87.076,87.112,87.068,87.068,274700008.0
2005-07-12 06:45:00,87.087,87.102,87.063,87.08,295700006.0
2005-07-12 06:46:00,87.074,87.103,87.052,87.075,300799998.0
2005-07-12 06:47:00,87.103,87.103,87.049,87.071,202899999.0
2005-07-12 06:48:00,87.028,87.081,87.028,87.073,203700001.0
2005-07-12 06:49:00,87.068,87.085,87.037,87.052,157300001.0
2005-07-12 06:50:00,87.07,87.094,87.04,87.057,318800003.0
2005-07-12 06:51:00,87.064,87.075,87.037,87.054,209400002.0
2005-07-12 06:52:00,87.045,87.085,87.016,87.06,139100000.0
2005-07-12 06:53:00,87.031,87.056,87.013,87.049,231599999.0
2005-07-12 06:54:00,87.033,87.069,87.027,87.069,297500002.0
2005-07-12 06:55:00,87.082,87.082,87.042,87.043,280400000.0
2005-07-12 06:56:00,87.025,87.075,87.025,87.072,212799997.0
2005-07-12 06:57:00,87.059,87.077,87.05,87.065,237500000.0
2005-07-12 06:58:00,87.046,87.076,87.028,87.059,313599998.0
2005-07-12 06:59:00,87.045,87.072,87.038,87.047,303199998.0
2005-07-12 07:00:00,87.06,87.066,87.029,87.029,307400001.0
2005-07-12 07:01:00,87.067,87.07,87.034,87.046,280400000.0
2005-07-12 07:02:00,87.051,87.081,87.041,87.072,334599998.0
2005-07-12 07:03:00,87.068,87.096,87.05,87.096,231400002.0
2005-07-12 07:04:00,87.074,87.1,87.06,87.074,234799998.0
2005-07-12 07:05:00,87.058,87.095,87.053,87.091,209199999.0
2005-07-12 07:06:00,87.105,87.11,87.049,87.084,238299998.0
2005-07-12 07:07:00,87.052,87.088,87.05,87.062,241299998.0
2005-07-12 07:08:00,87.061,87.07,87.028,87.043,250000005.0
2005-07-12 07:09:00,87.062,87.075,87.037,87.044,290999998.0
2005-07-12 07:10:00,87.08,87.09,87.05,87.08,171900001.0
2005-07-12 07:11:00,87.063,87.085,87.043,87.085,234099999.0
2005-07-12 07:12:00,87.053,87.085,87.043,87.05,132499997.0
2005-07-12 07:13:00,87.059,87.064,87.031,87.041,197500000.0
2005-07-12 07:14:00,87.063,87.083,87.046,87.072,330500002.0
2005-07-12 07:15:00,87.057,87.074,87.042,87.068,266899999.0
2005-07-12 07:16:00,87.015,87.071,87.015,87.071,302299998.0
2005-07-12 07:17:00,87.049,87.06,87.01,87.01,237000002.0
2005-07-12 07:18:00,87.011,87.048,87.011,87.025,281999999.0
2005-07-12 07:19:00,87.034,87.052,87.013,87.013,187199999.0
2005-07-12 07:20:00,87.034,87.068,87.026,87.042,225200003.0
2005-07-12 07:21:00,87.065,87.07,87.028,87.043,194900002.0
2005-07-12 07:22:00,87.034,87.054,87.018,87.029,167500000.0
2005-07-12 07:23:00,87.05,87.055,87.022,87.022,305400001.0
2005-07-12 07:24:00,87.054,87.066,87.032,87.066,190499998.0
2005-07-12 07:25:00,87.084,87.091,87.045,87.045,234300002.0
2005-07-12 07:26:00,87.092,87.092,87.034,87.064,314500002.0
2005-07-12 07:27:00,87.03,87.083,87.03,87.054,221200002.0
2005-07-12 07:28:00,87.02,87.06,87.02,87.047,175100001.0
2005-07-12 07:29:00,87.057,87.067,87.033,87.035,214500001.0
2005-07-12 07:30:00,87.036,87.065,87.024,87.024,203800002.0
2005-07-12 07:31:00,87.038,87.072,87.034,87.054,269300003.0
2005-07-12 07:32:00,87.062,87.077,87.036,87.05,368199996.0
2005-07-12 07:33:00,87.069,87.081,87.043,87.061,287599995.0
2005-07-12 07:34:00,87.07,87.078,87.04,87.078,149899998.0
2005-07-12 07:35:00,87.058,87.08,87.038,87.055,180099999.0
2005-07-12 07:36:00,87.026,87.067,87.026,87.065,294499996.0
2005-07-12 07:37:00,87.049,87.073,87.039,87.058,139299999.0
2005-07-12 07:38:00,87.049,87.088,87.044,87.063,392599995.0
2005-07-12 07:39:00,87.074,87.074,87.038,87.04,428900002.0
2005-07-12 07:40:00,87.051,87.095,87.035,87.082,282100001.0
2005-07-12 07:41:00,87.088,87.091,87.059,87.069,247300003.0
2005-07-12 07:42:00,87.044,87.079,87.041,87.071,235999996.0
2005-07-12 07:43:00,87.063,87.066,87.036,87.043,200900001.0
2005-07-12 07:44:00,87.093,87.098,87.031,87.059,272400001.0
2005-07-12 07:45:00,87.055,87.093,87.04,87.066,193399998.0
2005-07-12 07:46:00,87.068,87.091,87.044,87.049,118999998.0
2005-07-12 07:47:00,87.056,87.097,87.051,87.078,236100000.0
2005-07-12 07:48:00,87.077,87.08,87.034,87.034,189099999.0
2005-07-12 07:49:00,87.034,87.061,87.028,87.047,134299999.0
2005-07-12 07:50:00,87.028,87.088,87.028,87.088,304000002.0
2005-07-12 07:51:00,87.076,87.092,87.055,87.076,293000000.0
2005-07-12 07:52:00,87.084,87.094,87.057,87.061,257600000.0
2005-07-12 07:53:00,87.078,87.097,87.06,87.06,191500001.0
2005-07-12 07:54:00,87.069,87.102,87.064,87.091,294500005.0
2005-07-12 07:55:00,87.082,87.097,87.053,87.079,310399997.0
2005-07-12 07:56:00,87.078,87.107,87.052,87.067,283599999.0
2005-07-12 07:57:00,87.062,87.082,87.042,87.043,263100000.0
2005-07-12 07:58:00,87.053,87.088,87.045,87.063,285299997.0
2005-07-12 07:59:00,87.066,87.1,87.058,87.07,245699997.0
2005-07-12 08:00:00,87.091,87.099,87.037,87.052,255300000.0
2005-07-12 08:01:00,87.043,87.071,87.019,87.019,162900000.0
2005-07-12 08:02:00,87.047,87.066,87.026,87.047,171199999.0
2005-07-12 08:03:00,87.047,87.054,87.003,87.024,237999999.0
2005-07-12 08:04:00,87.006,87.055,86.999,87.041,137999999.0
2005-07-12 08:05:00,87.01,87.043,86.995,87.001,183699999.0
2005-07-12 08:06:00,86.996,87.026,86.981,86.992,264399998.0
2005-07-12 08:07:00,87.0,87.016,86.966,86.966,102400002.0
2005-07-12 08:08:00,87.01,87.023,86.99,86.992,189700000.0
2005-07-12 08:09:00,86.986,87.02,86.986,87.019,213099999.0
2005-07-12 08:10:00,87.013,87.016,86.984,86.988,133099999.0
2005-07-12 08:11:00,87.014,87.027,86.992,87.022,297399997.0
2005-07-12 08:12:00,87.027,87.028,86.988,86.999,164399999.0
2005-07-12 08:13:00,86.997,87.04,86.986,87.0,189700000.0
2005-07-12 08:14:00,87.031,87.039,87.009,87.01,215500001.0
2005-07-12 08:15:00,87.037,87.04,86.891,86.892,286499996.0
2005-07-12 08:16:00,86.997,87.017,86.943,86.981,313299997.0
2005-07-12 08:17:00,87.008,87.034,86.974,86.974,337700001.0
2005-07-12 08:18:00,86.976,87.02,86.939,86.999,207600000.0
2005-07-12 08:19:00,87.03,87.03,86.962,86.973,121400002.0
2005-07-12 08:20:00,87.032,87.042,86.976,86.998,282100001.0
2005-07-12 08:21:00,86.998,87.012,86.973,86.988,329000003.0
2005-07-12 08:22:00,87.005,87.023,86.971,86.971,208099997.0
2005-07-12 08:23:00,87.009,87.024,86.965,86.982,265599999.0
2005-07-12 08:24:00,87.014,87.014,86.972,86.972,213400001.0
2005-07-12 08:25:00,87.0,87.014,86.957,86.975,337299997.0
2005-07-12 08:26:00,86.977,87.015,86.969,87.008,191299998.0
2005-07-12 08:27:00,86.976,86.997,86.961,86.969,405700000.0
2005-07-12 08:28:00,87.006,87.006,86.966,86.984,242400001.0
2005-07-12 08:29:00,86.992,86.992,86.96,86.969,202900001.0
2005-07-12 08:30:00,87.004,87.008,86.947,86.955,262899995.0
2005-07-12 08:31:00,86.969,86.999,86.954,86.99,166099999.0
2005-07-12 08:32:00,86.97,87.0,86.957,86.981,301000001.0
2005-07-12 08:33:00,87.004,87.019,86.986,87.006,190400002.0
2005-07-12 08:34:00,87.009,87.018,86.969,86.977,191399998.0
2005-07-12 08:35:00,87.017,87.042,86.981,87.042,277000001.0
2005-07-12 08:36:00,87.027,87.041,86.987,86.987,313799996.0
2005-07-12 08:37:00,86.983,87.025,86.977,87.01,209600001.0
2005-07-12 08:38:00,86.994,87.019,86.98,86.997,215099997.0
2005-07-12 08:39:00,87.002,87.028,86.986,87.013,203499999.0
2005-07-12 08:40:00,87.015,87.04,87.004,87.025,190100001.0
2005-07-12 08:41:00,87.016,87.025,86.983,86.992,330499996.0
2005-07-12 08:42:00,87.054,87.054,86.979,87.0,272499995.0
2005-07-12 08:43:00,86.97,87.011,86.965,86.989,227799997.0
2005-07-12 08:44:00,86.994,87.049,86.983,87.032,198100000.0
2005-07-12 08:45:00,87.025,87.055,86.989,86.997,219199999.0
2005-07-12 08:46:00,87.027,87.036,86.981,87.0,282700003.0
2005-07-12 08:47:00,87.017,87.035,86.999,87.005,182099998.0
2005-07-12 08:48:00,87.019,87.042,87.004,87.013,246499997.0
2005-07-12 08:49:00,87.0,87.007,86.998,87.007,106899997.0
2005-07-12 08:50:00,87.015,87.033,86.989,87.018,205099997.0
2005-07-12 08:51:00,87.047,87.071,87.013,87.013,280199999.0
2005-07-12 08:52:00,87.064,87.079,87.025,87.047,292299996.0
2005-07-12 08:53:00,87.05,87.08,87.012,87.053,287900003.0
2005-07-12 08:54:00,87.057,87.071,87.032,87.042,335299996.0
2005-07-12 08:55:00,87.073,87.09,87.026,87.028,193299999.0
2005-07-12 08:56:00,87.053,87.07,87.015,87.015,203100001.0
2005-07-12 08:57:00,87.034,87.058,87.001,87.003,180799997.0
2005-07-12 08:58:00,87.017,87.036,87.006,87.031,186399997.0
2005-07-12 08:59:00,86.995,87.045,86.987,87.001,147200001.0
2005-07-12 09:00:00,86.991,87.068,86.985,87.016,410999998.0
2005-07-12 09:01:00,86.993,87.057,86.993,87.025,218900000.0
2005-07-12 09:02:00,87.017,87.046,86.998,87.037,212900000.0
2005-07-12 09:03:00,87.0,87.024,86.986,87.017,266899999.0
2005-07-12 09:04:00,87.015,87.026,86.941,87.008,320499997.0
2005-07-12 09:05:00,87.001,87.05,86.993,87.045,211200000.0
2005-07-12 09:06:00,87.052,87.052,86.966,86.966,275100001.0
2005-07-12 09:07:00,86.981,87.03,86.974,87.008,231099993.0
2005-07-12 09:08:00,86.979,87.026,86.979,87.004,348899997.0
2005-07-12 09:09:00,86.965,87.003,86.955,86.974,191799999.0
2005-07-12 09:10:00,86.97,87.001,86.954,86.966,213999999.0
2005-07-12 09:11:00,86.946,86.985,86.921,86.965,276400004.0
2005-07-12 09:12:00,86.93,86.956,86.918,86.952,182300001.0
2005-07-12 09:13:00,86.967,87.002,86.921,86.935,308799998.0
2005-07-12 09:14:00,86.927,86.993,86.92,86.92,211199998.0
2005-07-12 09:15:00,86.918,86.967,86.904,86.923,221500000.0
2005-07-12 09:16:00,86.922,86.977,86.911,86.927,260399997.0
2005-07-12 09:17:00,86.917,86.977,86.912,86.962,305699999.0
2005-07-12 09:18:00,86.946,86.972,86.911,86.918,359900000.0
2005-07-12 09:19:00,86.948,86.975,86.906,86.92,202500001.0
2005-07-12 09:20:00,86.951,86.967,86.915,86.951,248999997.0
2005-07-12 09:21:00,86.953,86.99,86.946,86.957,306200000.0
2005-07-12 09:22:00,86.965,87.002,86.963,86.994,232599997.0
2005-07-12 09:23:00,86.984,87.01,86.967,87.002,199200000.0
2005-07-12 09:24:00,87.013,87.024,86.982,86.997,363900000.0
2005-07-12 09:25:00,87.002,87.023,86.97,86.998,266600001.0
2005-07-12 09:26:00,86.982,87.015,86.982,86.995,283099997.0
2005-07-12 09:27:00,87.007,87.038,87.007,87.032,317300005.0
2005-07-12 09:28:00,87.028,87.067,87.026,87.044,328699996.0
2005-07-12 09:29:00,87.053,87.075,87.032,87.035,139499999.0
2005-07-12 09:30:00,87.044,87.048,87.016,87.039,374599995.0
2005-07-12 09:31:00,87.044,87.048,87.019,87.024,183299998.0
2005-07-12 09:32:00,87.014,87.046,87.014,87.038,318499994.0
2005-07-12 09:33:00,87.033,87.033,86.996,87.0,192899999.0
2005-07-12 09:34:00,86.992,87.036,86.992,87.036,228200003.0
2005-07-12 09:35:00,87.023,87.048,87.01,87.016,176300001.0
2005-07-12 09:36:00,87.033,87.041,87.006,87.012,206000003.0
2005-07-12 09:37:00,87.024,87.04,87.005,87.017,197300000.0
2005-07-12 09:38:00,87.023,87.054,87.016,87.039,297900001.0
2005-07-12 09:39:00,87.023,87.041,87.012,87.018,290199994.0
2005-07-12 09:40:00,87.019,87.037,87.008,87.022,229599996.0
2005-07-12 09:41:00,87.016,87.041,87.004,87.034,209299998.0
2005-07-12 09:42:00,87.026,87.065,87.014,87.065,208600003.0
2005-07-12 09:43:00,87.04,87.126,87.037,87.112,190699998.0
2005-07-12 09:44:00,87.101,87.145,87.079,87.119,196400001.0
2005-07-12 09:45:00,87.121,87.139,87.066,87.073,317800000.0
2005-07-12 09:46:00,87.064,87.104,87.049,87.082,137299999.0
2005-07-12 09:47:00,87.07,87.103,87.026,87.026,153900000.0
2005-07-12 09:48:00,87.031,87.057,87.011,87.036,326199999.0
2005-07-12 09:49:00,87.049,87.064,87.013,87.031,297599997.0
2005-07-12 09:50:00,87.047,87.066,87.013,87.044,305600000.0
2005-07-12 09:51:00,87.052,87.082,87.02,87.026,215500002.0
2005-07-12 09:52:00,87.021,87.087,87.021,87.064,257799998.0
2005-07-12 09:53:00,87.027,87.076,87.027,87.061,275899994.0
2005-07-12 09:54:00,87.077,87.08,87.038,87.056,231599993.0
2005-07-12 09:55:00,87.026,87.058,87.013,87.024,166000002.0
2005-07-12 09:56:00,87.006,87.069,87.006,87.049,308900001.0
2005-07-12 09:57:00,87.031,87.057,87.019,87.043,353599994.0
2005-07-12 09:58:00,87.069,87.078,87.026,87.026,197399999.0
2005-07-12 09:59:00,87.022,87.075,87.022,87.071,320600002.0
2005-07-12 10:00:00,87.035,87.075,87.033,87.054,212899997.0
2005-07-12 10:01:00,87.052,87.081,87.008,87.008,198600001.0
2005-07-12 10:02:00,87.034,87.081,87.033,87.044,239800000.0
2005-07-12 10:03:00,87.047,87.066,87.016,87.016,207399998.0
2005-07-12 10:04:00,87.022,87.033,86.996,87.025,218300000.0
2005-07-12 10:05:00,86.999,87.035,86.977,86.99,262799998.0
2005-07-12 10:06:00,87.006,87.051,86.939,86.939,146399999.0
2005-07-12 10:07:00,86.99,87.03,86.971,86.983,331100000.0
2005-07-12 10:08:00,86.96,87.025,86.957,86.982,233600003.0
2005-07-12 10:09:00,86.998,87.034,86.973,86.983,184699997.0
2005-07-12 10:10:00,86.987,87.0,86.943,86.955,302700003.0
2005-07-12 10:11:00,86.979,86.995,86.91,86.913,147200000.0
2005-07-12 10:12:00,86.893,86.93,86.874,86.892,287000002.0
2005-07-12 10:13:00,86.918,86.959,86.881,86.884,281500000.0
2005-07-12 10:14:00,86.933,86.972,86.908,86.95,175799999.0
2005-07-12 10:15:00,86.962,86.962,86.878,86.878,272099999.0
2005-07-12 10:16:00,86.868,86.915,86.857,86.872,210299997.0
2005-07-12 10:17:00,86.917,86.919,86.859,86.859,335300003.0
2005-07-12 10:18:00,86.861,86.904,86.847,86.863,239199999.0
2005-07-12 10:19:00,86.894,86.894,86.838,86.842,335799999.0
2005-07-12 10:20:00,86.845,86.878,86.813,86.829,321099998.0
2005-07-12 10:21:00,86.829,86.872,86.828,86.839,190900000.0
2005-07-12 10:22:00,86.837,86.881,86.794,86.799,363299999.0
2005-07-12 10:23:00,86.79,86.838,86.786,86.813,269500000.0
2005-07-12 10:24:00,86.8,86.861,86.788,86.799,266500001.0
2005-07-12 10:25:00,86.797,86.84,86.793,86.793,246699994.0
2005-07-12 10:26:00,86.82,86.87,86.82,86.855,357699996.0
2005-07-12 10:27:00,86.834,86.877,86.834,86.848,276600001.0
2005-07-12 10:28:00,86.823,86.872,86.82,86.854,390999999.0
2005-07-12 10:29:00,86.859,86.884,86.847,86.857,311600003.0
2005-07-12 10:30:00,86.869,86.886,86.83,86.843,237200000.0
2005-07-12 10:31:00,86.824,86.897,86.792,86.897,227800000.0
2005-07-12 10:32:00,86.917,86.917,86.85,86.852,252999999.0
2005-07-12 10:33:00,86.878,86.904,86.868,86.891,212899998.0
2005-07-12 10:34:00,86.885,86.911,86.869,86.886,231600000.0
2005-07-12 10:35:00,86.875,86.902,86.868,86.893,240899999.0
2005-07-12 10:36:00,86.92,86.929,86.879,86.901,311899998.0
2005-07-12 10:37:00,86.903,86.959,86.892,86.917,274399999.0
2005-07-12 10:38:00,86.902,86.928,86.895,86.921,229999999.0
2005-07-12 10:39:00,86.906,86.938,86.899,86.935,243999996.0
2005-07-12 10:40:00,86.937,86.956,86.909,86.924,307499999.0
2005-07-12 10:41:00,86.951,86.975,86.887,86.907,262200000.0
2005-07-12 10:42:00,86.962,86.968,86.932,86.94,252999999.0
2005-07-12 10:43:00,86.942,86.969,86.917,86.943,314499994.0
2005-07-12 10:44:00,86.961,86.987,86.939,86.94,360299996.0
2005-07-12 10:45:00,86.967,86.979,86.934,86.966,310799997.0
2005-07-12 10:46:00,86.963,86.991,86.951,86.976,300899999.0
2005-07-12 10:47:00,86.985,86.985,86.942,86.956,291900001.0
2005-07-12 10:48:00,86.962,86.973,86.92,86.92,256800003.0
2005-07-12 10:49:00,86.939,86.98,86.884,86.954,262999998.0
2005-07-12 10:50:00,86.96,86.974,86.939,86.955,237900003.0
2005-07-12 10:51:00,86.971,86.991,86.951,86.98,255700001.0
2005-07-12 10:52:00,86.974,86.984,86.946,86.962,312099999.0
2005-07-12 10:53:00,86.96,86.978,86.92,86.942,265800003.0
2005-07-12 10:54:00,86.942,86.966,86.888,86.914,215800001.0
2005-07-12 10:55:00,86.93,86.954,86.913,86.93,298400002.0
2005-07-12 10:56:00,86.949,86.969,86.887,86.907,189699999.0
2005-07-12 10:57:00,86.918,86.974,86.87,86.908,198000001.0
2005-07-12 10:58:00,86.951,86.951,86.89,86.909,281899998.0
2005-07-12 10:59:00,86.888,86.927,86.864,86.868,209499998.0
2005-07-12 11:00:00,86.883,86.936,86.875,86.883,129499999.0
2005-07-12 11:01:00,86.871,86.945,86.86,86.889,156000001.0
2005-07-12 11:02:00,86.888,86.931,86.88,86.885,240099999.0
2005-07-12 11:03:00,86.923,86.942,86.897,86.907,258199999.0
2005-07-12 11:04:00,86.969,86.974,86.914,86.914,169400001.0
2005-07-12 11:05:00,86.932,86.955,86.907,86.922,430599992.0
2005-07-12 11:06:00,86.945,86.949,86.91,86.915,287399997.0
2005-07-12 11:07:00,86.919,86.95,86.913,86.93,302799999.0
2005-07-12 11:08:00,86.899,86.964,86.899,86.911,271199999.0
2005-07-12 11:09:00,86.928,86.969,86.913,86.949,197399998.0
2005-07-12 11:10:00,86.93,86.949,86.907,86.918,171999996.0
2005-07-12 11:11:00,86.929,86.97,86.908,86.938,297299998.0
2005-07-12 11:12:00,86.967,86.967,86.911,86.916,291400000.0
2005-07-12 11:13:00,86.921,86.973,86.919,86.94,268200001.0
2005-07-12 11:14:00,86.954,86.954,86.898,86.913,437799996.0
2005-07-12 11:15:00,86.917,86.955,86.897,86.905,397300002.0
2005-07-12 11:16:00,86.933,86.933,86.887,86.888,190899998.0
2005-07-12 11:17:00,86.901,86.928,86.876,86.876,252900005.0
2005-07-12 11:18:00,86.91,86.914,86.876,86.885,296100000.0
2005-07-12 11:19:00,86.894,86.913,86.878,86.878,379999995.0
2005-07-12 11:20:00,86.885,86.916,86.868,86.872,394700000.0
2005-07-12 11:21:00,86.847,86.887,86.84,86.871,179800000.0
2005-07-12 11:22:00,86.877,86.895,86.854,86.867,155200000.0
2005-07-12 11:23:00,86.857,86.891,86.845,86.877,222099999.0
2005-07-12 11:24:00,86.864,86.889,86.83,86.851,159999998.0
2005-07-12 11:25:00,86.849,86.902,86.842,86.884,166599999.0
2005-07-12 11:26:00,86.837,86.89,86.822,86.858,252999999.0
2005-07-12 11:27:00,86.887,86.891,86.838,86.855,308900001.0
2005-07-12 11:28:00,86.835,86.882,86.835,86.864,279200004.0
2005-07-12 11:29:00,86.836,86.852,86.819,86.819,241000004.0
2005-07-12 11:30:00,86.845,86.938,86.835,86.901,328499992.0
2005-07-12 11:31:00,86.845,86.878,86.825,86.856,289599999.0
2005-07-12 11:32:00,86.838,86.88,86.835,86.849,264500001.0
2005-07-12 11:33:00,86.842,86.864,86.83,86.859,304400003.0
2005-07-12 11:34:00,86.846,86.896,86.846,86.871,358100000.0
2005-07-12 11:35:00,86.87,86.89,86.857,86.86,242800003.0
2005-07-12 11:36:00,86.885,86.938,86.855,86.867,211799997.0
2005-07-12 11:37:00,86.884,86.895,86.85,86.871,237200001.0
2005-07-12 11:38:00,86.847,86.873,86.834,86.844,209700001.0
2005-07-12 11:39:00,86.835,86.886,86.835,86.876,257699997.0
2005-07-12 11:40:00,86.866,86.92,86.866,86.896,255299997.0
2005-07-12 11:41:00,86.872,86.894,86.829,86.837,431400002.0
2005-07-12 11:42:00,86.872,86.885,86.852,86.874,239500000.0
2005-07-12 11:43:00,86.871,86.899,86.864,86.879,196900000.0
2005-07-12 11:44:00,86.859,86.896,86.847,86.849,197400001.0
2005-07-12 11:45:00,86.841,86.909,86.841,86.896,378600004.0
2005-07-12 11:46:00,86.888,86.917,86.856,86.87,182299997.0
2005-07-12 11:47:00,86.884,86.895,86.868,86.88,204100004.0
2005-07-12 11:48:00,86.877,86.901,86.841,86.845,195200000.0
2005-07-12 11:49:00,86.862,86.886,86.839,86.846,400599995.0
2005-07-12 11:50:00,86.832,86.874,86.83,86.873,254000002.0
2005-07-12 11:51:00,86.857,86.88,86.836,86.839,200300002.0
2005-07-12 11:52:00,86.827,86.879,86.803,86.848,282299992.0
2005-07-12 11:53:00,86.843,86.884,86.829,86.845,391000002.0
2005-07-12 11:54:00,86.86,86.882,86.836,86.837,324099992.0
2005-07-12 11:55:00,86.832,86.866,86.816,86.827,314399997.0
2005-07-12 11:56:00,86.812,86.847,86.793,86.816,331600001.0
2005-07-12 11:57:00,86.81,86.841,86.786,86.822,302600002.0
2005-07-12 11:58:00,86.789,86.857,86.789,86.832,262600000.0
2005-07-12 11:59:00,86.92,86.948,86.797,86.8,438499999.0
2005-07-12 12:00:00,86.825,86.846,86.795,86.811,285399996.0
2005-07-12 12:01:00,86.812,86.851,86.799,86.83,394799999.0
2005-07-12 12:02:00,86.798,86.855,86.777,86.855,336799999.0
2005-07-12 12:03:00,86.819,86.847,86.809,86.825,262600002.0
2005-07-12 12:04:00,86.858,86.9,86.829,86.834,273999998.0
2005-07-12 12:05:00,86.833,86.851,86.812,86.836,348900004.0
2005-07-12 12:06:00,86.798,86.845,86.798,86.841,238100004.0
2005-07-12 12:07:00,86.819,86.834,86.8,86.802,405299997.0
2005-07-12 12:08:00,86.809,86.837,86.809,86.829,245900000.0
2005-07-12 12:09:00,86.816,86.85,86.81,86.824,204199997.0
2005-07-12 12:10:00,86.808,86.841,86.803,86.823,313500005.0
2005-07-12 12:11:00,86.806,86.836,86.793,86.82,259600002.0
2005-07-12 12:12:00,86.784,86.83,86.784,86.813,447500004.0
2005-07-12 12:13:00,86.816,86.829,86.778,86.796,227199999.0
2005-07-12 12:14:00,86.814,86.851,86.794,86.851,222599998.0
2005-07-12 12:15:00,86.805,86.847,86.798,86.82,161799999.0
2005-07-12 12:16:00,86.828,86.854,86.813,86.827,106000000.0
2005-07-12 12:17:00,86.852,86.868,86.831,86.831,353700001.0
2005-07-12 12:18:00,86.845,86.881,86.825,86.851,209200003.0
2005-07-12 12:19:00,86.855,86.876,86.823,86.836,194100001.0
2005-07-12 12:20:00,86.848,86.869,86.832,86.86,275400001.0
2005-07-12 12:21:00,86.872,86.935,86.854,86.859,308600001.0
2005-07-12 12:22:00,86.859,86.869,86.824,86.844,327400005.0
2005-07-12 12:23:00,86.867,86.904,86.857,86.887,260700002.0
2005-07-12 12:24:00,86.883,86.904,86.868,86.875,171000001.0
2005-07-12 12:25:00,86.87,86.889,86.847,86.861,267399998.0
2005-07-12 12:26:00,86.876,86.91,86.855,86.893,387499998.0
2005-07-12 12:27:00,86.887,86.913,86.876,86.898,227999996.0
2005-07-12 12:28:00,86.913,86.943,86.891,86.928,312800000.0
2005-07-12 12:29:00,86.95,86.95,86.833,86.89,301799994.0
2005-07-12 12:30:00,86.901,86.94,86.9,86.935,243699995.0
2005-07-12 12:31:00,86.903,86.953,86.894,86.952,354499997.0
2005-07-12 12:32:00,86.914,86.943,86.892,86.913,233500001.0
2005-07-12 12:33:00,86.894,86.951,86.894,86.929,268899998.0
2005-07-12 12:34:00,86.901,86.946,86.901,86.928,240700000.0
2005-07-12 12:35:00,86.9,86.937,86.896,86.922,313400000.0
2005-07-12 12:36:00,86.92,86.949,86.902,86.917,184799996.0
2005-07-12 12:37:00,86.91,86.966,86.91,86.935,152600000.0
2005-07-12 12:38:00,86.96,86.969,86.932,86.945,231999998.0
2005-07-12 12:39:00,86.933,86.954,86.914,86.916,144500000.0
2005-07-12 12:40:00,86.902,86.939,86.896,86.93,208200000.0
2005-07-12 12:41:00,86.921,86.934,86.899,86.934,165899999.0
2005-07-12 12:42:00,86.913,86.945,86.89,86.911,260900000.0
2005-07-12 12:43:00,86.916,86.941,86.897,86.929,232899998.0
2005-07-12 12:44:00,86.912,86.96,86.902,86.94,164700000.0
2005-07-12 12:45:00,86.903,86.953,86.883,86.914,297099995.0
2005-07-12 12:46:00,86.917,86.943,86.869,86.884,265199998.0
2005-07-12 12:47:00,86.876,86.917,86.865,86.879,329600001.0
2005-07-12 12:48:00,86.871,86.939,86.871,86.884,327500001.0
2005-07-12 12:49:00,86.9,86.903,86.862,86.892,307099998.0
2005-07-12 12:50:00,86.895,86.901,86.841,86.848,181799999.0
2005-07-12 12:51:00,86.84,86.903,86.82,86.841,298299997.0
2005-07-12 12:52:00,86.803,86.847,86.763,86.798,208500000.0
2005-07-12 12:53:00,86.804,86.83,86.736,86.758,165300003.0
2005-07-12 12:54:00,86.776,86.861,86.754,86.784,451499998.0
2005-07-12 12:55:00,86.742,86.8,86.715,86.77,202599998.0
2005-07-12 12:56:00,86.748,86.866,86.743,86.826,407099997.0
2005-07-12 12:57:00,86.774,86.85,86.754,86.85,181599997.0
2005-07-12 12:58:00,86.808,86.832,86.783,86.798,157999998.0
2005-07-12 12:59:00,86.815,86.856,86.793,86.829,255699997.0
2005-07-12 13:00:00,86.801,86.847,86.788,86.81,326199998.0
2005-07-12 13:01:00,86.839,86.846,86.793,86.793,121399999.0
2005-07-12 13:02:00,86.839,86.841,86.803,86.82,246199995.0
2005-07-12 13:03:00,86.81,86.834,86.798,86.83,235199996.0
2005-07-12 13:04:00,86.851,86.897,86.8,86.812,275300002.0
2005-07-12 13:05:00,86.813,86.838,86.798,86.798,301100002.0
2005-07-12 13:06:00,86.825,86.857,86.814,86.841,260699999.0
2005-07-12 13:07:00,86.815,86.844,86.801,86.805,250900001.0
2005-07-12 13:08:00,86.811,86.847,86.805,86.829,282599998.0
2005-07-12 13:09:00,86.805,86.841,86.804,86.822,327200006.0
2005-07-12 13:10:00,86.816,86.849,86.804,86.817,331399995.0
2005-07-12 13:11:00,86.83,86.843,86.81,86.815,240400000.0
2005-07-12 13:12:00,86.836,86.856,86.828,86.84,364200002.0
2005-07-12 13:13:00,86.829,86.871,86.829,86.854,141899998.0
2005-07-12 13:14:00,86.842,86.849,86.808,86.819,246999999.0
2005-07-12 13:15:00,86.842,86.847,86.805,86.805,246000002.0
2005-07-12 13:16:00,86.834,86.863,86.819,86.83,309199997.0
2005-07-12 13:17:00,86.828,86.852,86.774,86.815,198300004.0
2005-07-12 13:18:00,86.825,86.851,86.812,86.843,196500000.0
2005-07-12 13:19:00,86.827,86.866,86.811,86.816,298199999.0
2005-07-12 13:20:00,86.84,86.85,86.798,86.818,198099999.0
2005-07-12 13:21:00,86.815,86.844,86.797,86.818,217400000.0
2005-07-12 13:22:00,86.81,86.846,86.8,86.808,273899996.0
2005-07-12 13:23:00,86.815,86.834,86.798,86.816,212100003.0
2005-07-12 13:24:00,86.813,86.827,86.79,86.827,221899997.0
2005-07-12 13:25:00,86.793,86.837,86.792,86.835,244500000.0
2005-07-12 13:26:00,86.845,86.845,86.777,86.792,298100001.0
2005-07-12 13:27:00,86.751,86.821,86.751,86.761,207400001.0
2005-07-12 13:28:00,86.826,86.857,86.759,86.759,277800001.0
2005-07-12 13:29:00,86.794,86.81,86.77,86.792,245400004.0
2005-07-12 13:30:00,86.782,86.81,86.764,86.797,173500000.0
2005-07-12 13:31:00,86.803,86.825,86.783,86.793,207699999.0
2005-07-12 13:32:00,86.812,86.83,86.786,86.803,347900001.0
2005-07-12 13:33:00,86.825,86.829,86.777,86.789,289200000.0
2005-07-12 13:34:00,86.785,86.863,86.779,86.788,188599999.0
2005-07-12 13:35:00,86.78,86.797,86.757,86.778,322100003.0
2005-07-12 13:36:00,86.775,86.814,86.757,86.797,368699995.0
2005-07-12 13:37:00,86.784,86.83,86.769,86.799,295999995.0
2005-07-12 13:38:00,86.802,86.825,86.738,86.755,189699999.0
2005-07-12 13:39:00,86.777,86.795,86.733,86.759,154400001.0
2005-07-12 13:40:00,86.792,86.805,86.754,86.76,130399999.0
2005-07-12 13:41:00,86.764,86.804,86.749,86.768,101200000.0
2005-07-12 13:42:00,86.784,86.793,86.758,86.771,317099995.0
2005-07-12 13:43:00,86.77,86.798,86.759,86.798,86699999.0
2005-07-12 13:44:00,86.788,86.807,86.768,86.785,151500001.0
2005-07-12 13:45:00,86.77,86.811,86.767,86.787,166099998.0
2005-07-12 13:46:00,86.789,86.799,86.763,86.767,143199999.0
2005-07-12 13:47:00,86.778,86.805,86.756,86.795,382699999.0
2005-07-12 13:48:00,86.812,86.821,86.782,86.794,155199999.0
2005-07-12 13:49:00,86.827,86.84,86.799,86.813,256000000.0
2005-07-12 13:50:00,86.823,86.835,86.794,86.809,361699997.0
2005-07-12 13:51:00,86.817,86.84,86.792,86.809,277600003.0
2005-07-12 13:52:00,86.783,86.815,86.772,86.814,236699999.0
2005-07-12 13:53:00,86.81,86.832,86.789,86.808,202999999.0
2005-07-12 13:54:00,86.798,86.831,86.793,86.814,218000002.0
2005-07-12 13:55:00,86.801,86.834,86.796,86.812,231600003.0
2005-07-12 13:56:00,86.862,86.87,86.82,86.829,215700000.0
2005-07-12 13:57:00,86.842,86.842,86.783,86.793,162200000.0
2005-07-12 13:58:00,86.796,86.828,86.781,86.797,261199999.0
2005-07-12 13:59:00,86.807,86.928,86.796,86.864,205899998.0
2005-07-12 14:00:00,86.854,86.875,86.821,86.84,173899997.0
2005-07-12 14:01:00,86.845,86.888,86.845,86.882,223499997.0
2005-07-12 14:02:00,86.848,86.873,86.833,86.836,184499998.0
2005-07-12 14:03:00,86.854,86.887,86.839,86.86,271300001.0
2005-07-12 14:04:00,86.862,86.896,86.808,86.819,260400000.0
2005-07-12 14:05:00,86.835,86.889,86.835,86.875,136099998.0
2005-07-12 14:06:00,86.869,86.902,86.866,86.901,211899997.0
2005-07-12 14:07:00,86.87,86.914,86.866,86.884,145399999.0
2005-07-12 14:08:00,86.91,86.915,86.88,86.91,424600001.0
2005-07-12 14:09:00,86.893,86.935,86.889,86.911,202199999.0
2005-07-12 14:10:00,86.911,86.936,86.887,86.927,267200000.0
2005-07-12 14:11:00,86.929,86.932,86.902,86.921,296600001.0
2005-07-12 14:12:00,86.907,86.93,86.895,86.918,219000001.0
2005-07-12 14:13:00,86.927,86.944,86.888,86.903,173899998.0
2005-07-12 14:14:00,86.903,86.933,86.885,86.913,192200000.0
2005-07-12 14:15:00,86.914,86.94,86.888,86.891,183200001.0
2005-07-12 14:16:00,86.92,86.921,86.879,86.892,268899998.0
2005-07-12 14:17:00,86.912,86.92,86.869,86.875,258099996.0
2005-07-12 14:18:00,86.897,86.927,86.883,86.925,272100000.0
2005-07-12 14:19:00,86.935,86.953,86.908,86.918,192300001.0
2005-07-12 14:20:00,86.948,86.956,86.919,86.926,282000003.0
2005-07-12 14:21:00,86.948,86.965,86.914,86.953,173799997.0
2005-07-12 14:22:00,86.952,86.953,86.918,86.944,324499998.0
2005-07-12 14:23:00,86.954,86.969,86.909,86.925,276300001.0
2005-07-12 14:24:00,86.931,86.964,86.914,86.945,198299999.0
2005-07-12 14:25:00,86.931,86.964,86.926,86.934,265800000.0
2005-07-12 14:26:00,86.929,86.959,86.914,86.958,218999999.0
2005-07-12 14:27:00,86.913,86.968,86.91,86.958,190799998.0
2005-07-12 14:28:00,86.94,86.964,86.912,86.912,222000000.0
2005-07-12 14:29:00,86.96,86.971,86.934,86.953,299600000.0
2005-07-12 14:30:00,86.964,86.967,86.902,86.932,328699996.0
2005-07-12 14:31:00,86.918,86.968,86.895,86.932,360099999.0
2005-07-12 14:32:00,86.93,86.956,86.909,86.935,194199999.0
2005-07-12 14:33:00,86.937,86.954,86.912,86.924,229600001.0
2005-07-12 14:34:00,86.913,86.956,86.896,86.921,268400000.0
2005-07-12 14:35:00,86.957,86.972,86.918,86.948,125700000.0
2005-07-12 14:36:00,86.918,86.963,86.905,86.913,293899997.0
2005-07-12 14:37:00,86.918,86.956,86.914,86.948,306899998.0
2005-07-12 14:38:00,86.939,86.965,86.92,86.938,213100004.0
2005-07-12 14:39:00,86.93,86.967,86.918,86.964,225499997.0
2005-07-12 14:40:00,86.948,86.971,86.931,86.931,239899997.0
2005-07-12 14:41:00,86.978,86.978,86.924,86.946,135599999.0
2005-07-12 14:42:00,86.947,86.962,86.93,86.953,211899998.0
2005-07-12 14:43:00,86.953,86.971,86.931,86.946,172000000.0
2005-07-12 14:44:00,86.944,86.972,86.935,86.962,296800001.0
2005-07-12 14:45:00,86.919,86.964,86.917,86.964,306200004.0
2005-07-12 14:46:00,86.943,86.971,86.922,86.944,158400000.0
2005-07-12 14:47:00,86.917,86.967,86.902,86.958,300500000.0
2005-07-12 14:48:00,86.931,86.955,86.907,86.945,288199995.0
2005-07-12 14:49:00,86.936,86.966,86.927,86.946,235800002.0
2005-07-12 14:50:00,86.931,86.971,86.928,86.95,321500001.0
2005-07-12 14:51:00,86.943,86.972,86.924,86.936,147999999.0
2005-07-12 14:52:00,86.958,86.991,86.948,86.965,218199996.0
2005-07-12 14:53:00,86.943,86.982,86.943,86.969,239700002.0
2005-07-12 14:54:00,86.915,86.975,86.915,86.951,190299998.0
2005-07-12 14:55:00,86.992,86.992,86.933,86.946,321499998.0
2005-07-12 14:56:00,86.947,86.97,86.922,86.925,190200000.0
2005-07-12 14:57:00,86.927,86.961,86.912,86.934,260100001.0
2005-07-12 14:58:00,86.916,86.951,86.905,86.926,170600000.0
2005-07-12 14:59:00,86.921,86.964,86.889,86.91,222199998.0
2005-07-12 15:00:00,86.935,86.979,86.935,86.955,318900001.0
2005-07-12 15:01:00,86.943,86.977,86.937,86.974,265599999.0
2005-07-12 15:02:00,86.912,86.967,86.906,86.925,277300001.0
2005-07-12 15:03:00,86.924,86.95,86.906,86.934,431299999.0
2005-07-12 15:04:00,86.912,86.953,86.89,86.937,215800003.0
2005-07-12 15:05:00,86.939,86.949,86.908,86.925,265900000.0
2005-07-12 15:06:00,86.935,86.96,86.919,86.921,266899998.0
2005-07-12 15:07:00,86.952,86.959,86.907,86.936,229200001.0
2005-07-12 15:08:00,86.918,86.947,86.899,86.946,135599999.0
2005-07-12 15:09:00,86.947,86.955,86.904,86.911,353299999.0
2005-07-12 15:10:00,86.92,86.957,86.911,86.913,377200001.0
2005-07-12 15:11:00,86.922,86.938,86.897,86.936,309300002.0
2005-07-12 15:12:00,86.944,86.944,86.896,86.915,247200001.0
2005-07-12 15:13:00,86.931,86.949,86.898,86.91,230299996.0
2005-07-12 15:14:00,86.895,86.933,86.895,86.92,287100003.0
2005-07-12 15:15:00,86.879,86.955,86.879,86.941,346900003.0
2005-07-12 15:16:00,86.931,86.958,86.922,86.934,312900003.0
2005-07-12 15:17:00,86.908,86.949,86.906,86.931,268999997.0
2005-07-12 15:18:00,86.915,86.985,86.895,86.985,256299999.0
2005-07-12 15:19:00,86.951,86.97,86.917,86.932,333199994.0
2005-07-12 15:20:00,86.954,86.975,86.914,86.917,263100002.0
2005-07-12 15:21:00,86.918,86.976,86.901,86.914,358199996.0
2005-07-12 15:22:00,86.891,86.936,86.886,86.92,234599998.0
2005-07-12 15:23:00,86.929,86.944,86.866,86.878,370800004.0
2005-07-12 15:24:00,86.908,86.939,86.892,86.903,128000001.0
2005-07-12 15:25:00,86.916,86.957,86.896,86.909,178999999.0
2005-07-12 15:26:00,86.948,86.948,86.862,86.862,93699999.0
2005-07-12 15:27:00,86.909,86.93,86.834,86.903,437899999.0
2005-07-12 15:28:00,86.942,86.942,86.848,86.848,170899999.0
2005-07-12 15:29:00,86.878,86.893,86.852,86.861,218399994.0
2005-07-12 15:30:00,86.844,86.92,86.838,86.884,202099997.0
2005-07-12 15:31:00,86.858,86.89,86.832,86.848,236900003.0
2005-07-12 15:32:00,86.918,86.918,86.845,86.845,192600000.0
2005-07-12 15:33:00,86.894,86.894,86.847,86.849,158200001.0
2005-07-12 15:34:00,86.907,86.915,86.868,86.873,246399999.0
2005-07-12 15:35:00,86.915,86.918,86.874,86.907,365700004.0
2005-07-12 15:36:00,86.867,86.895,86.826,86.884,275700000.0
2005-07-12 15:37:00,86.882,86.899,86.86,86.899,264300000.0
2005-07-12 15:38:00,86.873,86.911,86.859,86.905,273499999.0
2005-07-12 15:39:00,86.883,86.915,86.878,86.892,166099999.0
2005-07-12 15:40:00,86.912,86.919,86.883,86.899,251200000.0
2005-07-12 15:41:00,86.844,86.924,86.829,86.924,189400002.0
2005-07-12 15:42:00,86.913,86.935,86.883,86.917,228299996.0
2005-07-12 15:43:00,86.937,86.938,86.889,86.906,337100006.0
2005-07-12 15:44:00,86.881,86.907,86.863,86.884,181300003.0
2005-07-12 15:45:00,86.885,86.905,86.863,86.885,231999998.0
2005-07-12 15:46:00,86.879,86.9,86.853,86.853,208600000.0
2005-07-12 15:47:00,86.877,86.893,86.852,86.854,160599998.0
2005-07-12 15:48:00,86.927,86.933,86.876,86.881,208499998.0
2005-07-12 15:49:00,86.894,86.911,86.863,86.863,219200001.0
2005-07-12 15:50:00,86.885,86.92,86.871,86.877,288800001.0
2005-07-12 15:51:00,86.908,86.933,86.883,86.902,323000004.0
2005-07-12 15:52:00,86.924,86.932,86.9,86.921,407900002.0
2005-07-12 15:53:00,86.912,86.938,86.893,86.893,210700004.0
2005-07-12 15:54:00,86.88,86.923,86.873,86.889,255500001.0
2005-07-12 15:55:00,86.939,86.939,86.891,86.912,139400000.0
2005-07-12 15:56:00,86.883,86.945,86.883,86.925,434199995.0
2005-07-12 15:57:00,86.931,86.969,86.916,86.955,231700000.0
2005-07-12 15:58:00,86.958,87.002,86.945,86.978,303700004.0
2005-07-12 15:59:00,86.947,86.975,86.931,86.965,275699996.0
2005-07-12 16:00:00,86.927,86.963,86.921,86.928,221799998.0
2005-07-12 16:01:00,86.945,86.96,86.922,86.949,203900000.0
2005-07-12 16:02:00,86.918,86.959,86.911,86.954,287599996.0
2005-07-12 16:03:00,86.925,86.955,86.924,86.926,285699999.0
2005-07-12 16:04:00,86.927,86.961,86.913,86.929,200500000.0
2005-07-12 16:05:00,86.944,86.951,86.909,86.918,156600000.0
2005-07-12 16:06:00,86.903,86.934,86.876,86.911,259900001.0
2005-07-12 16:07:00,86.888,86.957,86.884,86.935,219300001.0
2005-07-12 16:08:00,86.937,86.971,86.933,86.966,318799999.0
2005-07-12 16:09:00,86.946,86.986,86.935,86.968,235100001.0
2005-07-12 16:10:00,86.955,86.98,86.906,86.939,306199999.0
2005-07-12 16:11:00,86.931,86.964,86.918,86.931,210000000.0
2005-07-12 16:12:00,86.952,86.965,86.915,86.948,247699997.0
2005-07-12 16:13:00,86.92,86.945,86.873,86.926,197000000.0
2005-07-12 16:14:00,86.937,86.955,86.918,86.933,238199996.0
2005-07-12 16:15:00,86.946,86.96,86.917,86.917,195099997.0
2005-07-12 16:16:00,86.945,86.955,86.881,86.881,228200000.0
2005-07-12 16:17:00,86.934,86.963,86.878,86.902,155100000.0
2005-07-12 16:18:00,86.926,86.95,86.898,86.921,167899997.0
2005-07-12 16:19:00,86.886,86.935,86.858,86.904,388099996.0
2005-07-12 16:20:00,86.891,86.933,86.889,86.915,240100000.0
2005-07-12 16:21:00,86.92,86.931,86.887,86.889,219299997.0
2005-07-12 16:22:00,86.904,86.925,86.888,86.902,269700002.0
2005-07-12 16:23:00,86.88,86.938,86.88,86.917,313499995.0
2005-07-12 16:24:00,86.907,86.936,86.897,86.914,269099995.0
2005-07-12 16:25:00,86.916,86.925,86.884,86.9,175700000.0
2005-07-12 16:26:00,86.879,86.922,86.831,86.899,252399999.0
2005-07-12 16:27:00,86.896,86.914,86.871,86.887,276999997.0
2005-07-12 16:28:00,86.879,86.905,86.863,86.891,397599997.0
2005-07-12 16:29:00,86.876,86.909,86.85,86.862,189599997.0
2005-07-12 16:30:00,86.878,86.924,86.869,86.899,375599999.0
2005-07-12 16:31:00,86.93,86.933,86.858,86.871,217900000.0
2005-07-12 16:32:00,86.882,86.906,86.844,86.851,205799997.0
2005-07-12 16:33:00,86.858,86.907,86.851,86.89,335200001.0
2005-07-12 16:34:00,86.838,86.912,86.836,86.881,222699997.0
2005-07-12 16:35:00,86.851,86.889,86.836,86.848,238399998.0
2005-07-12 16:36:00,86.875,86.89,86.818,86.825,297800003.0
2005-07-12 16:37:00,86.84,86.87,86.812,86.842,303199999.0
2005-07-12 16:38:00,86.784,86.852,86.784,86.841,281399997.0
2005-07-12 16:39:00,86.822,86.835,86.798,86.805,411800001.0
2005-07-12 16:40:00,86.828,86.877,86.784,86.802,259800000.0
2005-07-12 16:41:00,86.823,86.867,86.822,86.838,124900000.0
2005-07-12 16:42:00,86.793,86.865,86.793,86.861,332099996.0
2005-07-12 16:43:00,86.842,86.868,86.807,86.825,277799999.0
2005-07-12 16:44:00,86.796,86.875,86.792,86.875,138299999.0
2005-07-12 16:45:00,86.84,86.899,86.825,86.893,350400001.0
2005-07-12 16:46:00,86.869,86.904,86.849,86.868,230399995.0
2005-07-12 16:47:00,86.917,86.924,86.85,86.858,287199999.0
2005-07-12 16:48:00,86.859,86.894,86.839,86.848,296299996.0
2005-07-12 16:49:00,86.84,86.877,86.834,86.85,182900001.0
2005-07-12 16:50:00,86.846,86.875,86.802,86.836,196500002.0
2005-07-12 16:51:00,86.848,86.871,86.83,86.86,272100001.0
2005-07-12 16:52:00,86.869,86.888,86.829,86.858,324200002.0
2005-07-12 16:53:00,86.86,86.905,86.854,86.894,231300000.0
2005-07-12 16:54:00,86.862,86.916,86.862,86.886,274499995.0
2005-07-12 16:55:00,86.878,86.908,86.878,86.903,218199999.0
2005-07-12 16:56:00,86.913,86.958,86.902,86.925,270599999.0
2005-07-12 16:57:00,86.92,86.938,86.88,86.916,257499998.0
2005-07-12 16:58:00,86.932,86.96,86.903,86.916,221199997.0
2005-07-12 16:59:00,86.855,86.943,86.844,86.918,144299997.0
2005-07-12 17:00:00,86.959,86.959,86.918,86.941,196299998.0
2005-07-12 17:01:00,86.913,86.96,86.906,86.935,309500003.0
2005-07-12 17:02:00,86.962,86.962,86.898,86.903,174499998.0
2005-07-12 17:03:00,86.913,86.942,86.892,86.904,300499998.0
2005-07-12 17:04:00,86.88,86.919,86.869,86.876,168099999.0
2005-07-12 17:05:00,86.902,86.916,86.879,86.885,232200002.0
2005-07-12 17:06:00,86.869,86.951,86.869,86.922,237499997.0
2005-07-12 17:07:00,86.912,86.94,86.891,86.895,136700000.0
2005-07-12 17:08:00,86.912,86.936,86.878,86.89,265199998.0
2005-07-12 17:09:00,86.895,86.919,86.869,86.876,251899997.0
2005-07-12 17:10:00,86.87,86.909,86.847,86.901,207699997.0
2005-07-12 17:11:00,86.872,86.893,86.856,86.876,295000000.0
2005-07-12 17:12:00,86.865,86.897,86.853,86.894,291399991.0
2005-07-12 17:13:00,86.917,86.936,86.886,86.921,182300000.0
2005-07-12 17:14:00,86.929,86.957,86.886,86.938,347800008.0
2005-07-12 17:15:00,86.952,86.958,86.876,86.876,240700002.0
2005-07-12 17:16:00,86.921,86.95,86.907,86.925,334800001.0
2005-07-12 17:17:00,86.911,86.942,86.889,86.92,253999998.0
2005-07-12 17:18:00,86.914,86.935,86.891,86.912,210399999.0
2005-07-12 17:19:00,86.908,86.941,86.889,86.925,248999999.0
2005-07-12 17:20:00,86.885,86.93,86.881,86.893,345000001.0
2005-07-12 17:21:00,86.919,86.93,86.889,86.909,225000001.0
2005-07-12 17:22:00,86.909,86.932,86.879,86.894,235600001.0
2005-07-12 17:23:00,86.899,86.934,86.883,86.892,315600000.0
2005-07-12 17:24:00,86.896,86.923,86.882,86.905,314400001.0
2005-07-12 17:25:00,86.888,86.92,86.869,86.897,226499996.0
2005-07-12 17:26:00,86.917,86.92,86.881,86.881,122599997.0
2005-07-12 17:27:00,86.873,86.92,86.867,86.908,257799998.0
2005-07-12 17:28:00,86.893,86.93,86.873,86.91,228399999.0
2005-07-12 17:29:00,86.931,86.94,86.879,86.88,162399998.0
2005-07-12 17:30:00,86.901,86.923,86.881,86.9,325899997.0
2005-07-12 17:31:00,86.884,86.908,86.861,86.88,162899998.0
2005-07-12 17:32:00,86.912,86.912,86.843,86.871,379199994.0
2005-07-12 17:33:00,86.879,86.908,86.862,86.895,219999999.0
2005-07-12 17:34:00,86.896,86.926,86.896,86.921,294000000.0
2005-07-12 17:35:00,86.918,86.943,86.896,86.908,328000001.0
2005-07-12 17:36:00,86.919,86.942,86.9,86.9,347099999.0
2005-07-12 17:37:00,86.91,86.976,86.907,86.95,212400000.0
2005-07-12 17:38:00,86.963,86.98,86.93,86.947,322699997.0
2005-07-12 17:39:00,86.911,86.946,86.889,86.915,155000000.0
2005-07-12 17:40:00,86.904,86.934,86.857,86.866,249100000.0
2005-07-12 17:41:00,86.867,86.896,86.806,86.815,248100000.0
2005-07-12 17:42:00,86.813,86.88,86.803,86.828,295400005.0
2005-07-12 17:43:00,86.836,86.942,86.827,86.854,265499996.0
2005-07-12 17:44:00,86.833,86.891,86.833,86.878,212699998.0
2005-07-12 17:45:00,86.871,86.919,86.857,86.914,230300000.0
2005-07-12 17:46:00,86.873,86.908,86.844,86.905,333800000.0
2005-07-12 17:47:00,86.885,86.899,86.851,86.853,319100000.0
2005-07-12 17:48:00,86.837,86.875,86.825,86.849,230700001.0
2005-07-12 17:49:00,86.853,86.878,86.832,86.832,233999994.0
2005-07-12 17:50:00,86.851,86.889,86.83,86.872,317500000.0
2005-07-12 17:51:00,86.874,86.887,86.845,86.848,349599999.0
2005-07-12 17:52:00,86.89,86.907,86.871,86.89,140199998.0
2005-07-12 17:53:00,86.917,86.925,86.867,86.883,295200002.0
2005-07-12 17:54:00,86.891,86.909,86.869,86.907,346899993.0
2005-07-12 17:55:00,86.893,86.928,86.881,86.897,126699997.0
2005-07-12 17:56:00,86.889,86.971,86.889,86.971,327100001.0
2005-07-12 17:57:00,86.956,86.988,86.922,86.962,203399998.0
2005-07-12 17:58:00,86.936,86.973,86.898,86.923,242899997.0
2005-07-12 17:59:00,86.935,86.958,86.915,86.935,215600001.0
2005-07-12 18:00:00,86.93,86.966,86.922,86.944,252799999.0
2005-07-12 18:01:00,86.903,86.953,86.896,86.922,1886699995.0
2005-07-12 18:02:00,86.97,86.97,86.95,86.95,1784999999.0
2005-07-12 18:03:00,86.96,86.96,86.95,86.95,1784999999.0
2005-07-12 18:04:00,86.94,86.95,86.94,86.95,1784999999.0
2005-07-12 18:05:00,86.96,86.96,86.94,86.95,1784999999.0
2005-07-12 18:06:00,86.96,86.96,86.95,86.95,1784999999.0
2005-07-12 18:07:00,86.94,86.96,86.94,86.96,1784999999.0
2005-07-12 18:08:00,86.97,86.97,86.95,86.95,1784999999.0
2005-07-12 18:09:00,86.94,86.98,86.94,86.97,1784999999.0
2005-07-12 18:10:00,86.942,86.963,86.91,86.918,1784999999.0
2005-07-12 18:11:00,86.93,86.975,86.896,86.943,1028799991.0
2005-07-12 18:12:00,86.919,86.961,86.907,86.921,1280600002.0
2005-07-12 18:13:00,86.917,86.986,86.917,86.98,1898099987.0
2005-07-12 18:14:00,87.01,87.01,86.98,86.99,1077399997.0
2005-07-12 18:15:00,87.0,87.0,86.99,86.99,1077399997.0
2005-07-12 18:17:00,86.943,86.995,86.931,86.986,1077399997.0
2005-07-12 18:18:00,86.946,86.995,86.935,86.955,1166599990.0
2005-07-12 18:19:00,86.957,87.0,86.945,86.977,1723199994.0
2005-07-12 18:20:00,86.961,86.985,86.911,86.939,1623499991.0
2005-07-12 18:21:00,86.937,86.976,86.93,86.96,2025599997.0
2005-07-12 18:22:00,86.931,86.984,86.903,86.984,1399299990.0
2005-07-12 18:23:00,86.97,86.98,86.96,86.97,1863799988.0
2005-07-12 18:24:00,86.96,86.96,86.95,86.95,1863799988.0
2005-07-12 18:25:00,86.94,86.96,86.93,86.93,1863799988.0
2005-07-12 18:26:00,86.898,86.929,86.875,86.909,1863799988.0
2005-07-12 18:27:00,86.917,86.95,86.889,86.894,1365199997.0
2005-07-12 18:28:00,86.94,86.958,86.889,86.919,1704799989.0
2005-07-12 18:29:00,86.909,86.945,86.881,86.933,1161799991.0
2005-07-12 18:30:00,86.951,86.965,86.912,86.945,830599998.0
2005-07-12 18:31:00,86.942,86.959,86.902,86.911,1439899990.0
2005-07-12 18:32:00,86.97,86.98,86.96,86.97,1932200000.0
2005-07-12 18:33:00,86.96,86.99,86.96,86.97,1932200000.0
2005-07-12 18:34:00,86.936,86.973,86.919,86.956,1932200000.0
2005-07-12 18:35:00,86.936,86.972,86.914,86.934,1592299978.0
2005-07-12 18:36:00,86.927,86.961,86.902,86.92,988100013.0
2005-07-12 18:37:00,86.941,86.955,86.907,86.94,868999997.0
2005-07-12 18:38:00,86.962,86.964,86.911,86.925,772699991.0
2005-07-12 18:39:00,86.923,86.968,86.908,86.942,906699996.0
2005-07-12 18:40:00,86.922,86.966,86.904,86.943,1783499993.0
2005-07-12 18:41:00,86.95,87.018,86.935,86.993,846600005.0
2005-07-12 18:42:00,86.97,87.01,86.944,86.956,1290199993.0
2005-07-12 18:43:00,86.96,87.004,86.951,86.955,687799995.0
2005-07-12 18:44:00,86.977,87.01,86.95,86.965,971999999.0
2005-07-12 18:45:00,86.97,87.015,86.959,86.981,854499997.0
2005-07-12 18:46:00,86.972,87.007,86.954,86.985,770999996.0
2005-07-12 18:47:00,86.971,86.995,86.956,86.973,243600001.0
2005-07-12 18:48:00,86.976,86.998,86.942,86.988,539699999.0
2005-07-12 18:49:00,86.955,86.993,86.943,86.99,749699995.0
2005-07-12 18:50:00,86.947,86.99,86.938,86.963,728300004.0
2005-07-12 18:51:00,86.95,87.005,86.95,86.97,1008399997.0
2005-07-12 18:52:00,86.937,87.002,86.937,86.981,1355999996.0
2005-07-12 18:53:00,86.97,87.011,86.955,86.989,1409599991.0
2005-07-12 18:54:00,86.986,87.023,86.964,86.973,1327900004.0
2005-07-12 18:55:00,86.999,87.03,86.972,86.977,1779400001.0
2005-07-12 18:56:00,86.96,86.99,86.945,86.958,357700001.0
2005-07-12 18:57:00,86.947,87.01,86.947,86.984,397599996.0
2005-07-12 18:58:00,86.971,87.015,86.971,86.994,880600002.0
2005-07-12 18:59:00,86.984,87.03,86.964,87.015,1473999997.0
2005-07-12 19:00:00,86.974,87.009,86.973,86.991,284899999.0
2005-07-12 19:01:00,86.96,87.005,86.953,86.994,333799995.0
2005-07-12 19:02:00,86.984,87.011,86.97,86.984,225800003.0
2005-07-12 19:03:00,86.989,87.05,86.98,87.028,374700000.0
2005-07-12 19:04:00,87.011,87.044,86.987,87.009,423200000.0
2005-07-12 19:05:00,87.011,87.045,87.002,87.033,486500001.0
2005-07-12 19:06:00,87.036,87.051,86.995,87.029,935799991.0
2005-07-12 19:07:00,87.048,87.066,86.995,86.995,1354699986.0
2005-07-12 19:08:00,87.021,87.042,86.992,87.013,1639799992.0
2005-07-12 19:09:00,87.023,87.042,86.988,87.02,1008900006.0
2005-07-12 19:10:00,87.016,87.048,87.015,87.038,349200002.0
2005-07-12 19:11:00,87.011,87.033,86.989,87.005,620400002.0
2005-07-12 19:12:00,87.002,87.037,87.002,87.036,203100000.0
2005-07-12 19:13:00,87.031,87.054,86.988,86.988,410300001.0
2005-07-12 19:14:00,87.006,87.046,86.993,87.037,376299997.0
2005-07-12 19:15:00,87.021,87.055,87.009,87.03,872599997.0
2005-07-12 19:16:00,87.012,87.08,86.992,87.065,305599999.0
2005-07-12 19:17:00,87.087,87.097,87.026,87.049,749700000.0
2005-07-12 19:18:00,87.05,87.104,87.05,87.079,749399990.0
2005-07-12 19:19:00,87.057,87.097,87.036,87.057,1284199998.0
2005-07-12 19:20:00,87.085,87.099,87.053,87.078,781299996.0
2005-07-12 19:21:00,87.072,87.088,87.021,87.034,837300002.0
2005-07-12 19:22:00,87.075,87.087,87.038,87.038,268000005.0
2005-07-12 19:23:00,87.06,87.101,87.04,87.075,1981200001.0
2005-07-12 19:24:00,87.077,87.123,87.062,87.103,632099996.0
2005-07-12 19:25:00,87.088,87.118,87.071,87.1,1493800009.0
2005-07-12 19:26:00,87.099,87.114,87.067,87.077,1961599994.0
2005-07-12 19:27:00,87.081,87.12,87.062,87.09,1314699995.0
2005-07-12 19:28:00,87.068,87.109,87.057,87.086,1041700003.0
2005-07-12 19:29:00,87.075,87.112,87.059,87.068,311699997.0
2005-07-12 19:30:00,87.1,87.102,87.049,87.056,1020999998.0
2005-07-12 19:31:00,87.07,87.093,87.042,87.067,500199997.0
2005-07-12 19:32:00,87.067,87.109,87.042,87.067,836900002.0
2005-07-12 19:33:00,87.068,87.099,87.05,87.05,677900004.0
2005-07-12 19:34:00,87.057,87.098,87.03,87.065,1224799994.0
2005-07-12 19:35:00,87.046,87.097,87.025,87.055,764600002.0
2005-07-12 19:36:00,87.062,87.09,87.039,87.042,686000002.0
2005-07-12 19:37:00,87.061,87.089,87.051,87.071,188499998.0
2005-07-12 19:38:00,87.066,87.087,87.044,87.044,933399990.0
2005-07-12 19:39:00,87.05,87.094,87.042,87.07,750299997.0
2005-07-12 19:40:00,87.056,87.097,87.037,87.047,773399999.0
2005-07-12 19:41:00,87.027,87.079,87.027,87.075,934100001.0
2005-07-12 19:42:00,87.083,87.09,87.046,87.07,916300007.0
2005-07-12 19:43:00,87.049,87.082,87.037,87.061,421999996.0
2005-07-12 19:44:00,87.055,87.092,87.033,87.057,927999997.0
2005-07-12 19:45:00,87.052,87.099,87.035,87.068,465899999.0
2005-07-12 19:46:00,87.056,87.097,87.05,87.065,747300001.0
2005-07-12 19:47:00,87.079,87.082,87.031,87.053,272500002.0
2005-07-12 19:48:00,87.057,87.083,87.038,87.065,1374800003.0
2005-07-12 19:49:00,87.053,87.082,87.038,87.05,931200001.0
2005-07-12 19:50:00,87.042,87.074,87.02,87.03,716000001.0
2005-07-12 19:51:00,87.037,87.086,87.034,87.054,436999995.0
2005-07-12 19:52:00,87.034,87.118,87.034,87.093,400699998.0
2005-07-12 19:53:00,87.072,87.103,87.06,87.086,615399996.0
2005-07-12 19:54:00,87.089,87.119,87.059,87.07,735499986.0
2005-07-12 19:55:00,87.072,87.113,87.07,87.086,332000002.0
2005-07-12 19:56:00,87.096,87.116,87.071,87.098,392999999.0
2005-07-12 19:57:00,87.088,87.128,87.056,87.082,824399993.0
2005-07-12 19:58:00,87.113,87.121,87.07,87.107,732999999.0
2005-07-12 19:59:00,87.095,87.108,87.08,87.102,354800001.0
2005-07-12 20:00:00,87.089,87.12,87.077,87.113,393999998.0
2005-07-12 20:01:00,87.123,87.137,87.08,87.085,542899996.0
2005-07-12 20:02:00,87.095,87.141,87.095,87.113,459299997.0
2005-07-12 20:03:00,87.115,87.148,87.098,87.112,568199998.0
2005-07-12 20:04:00,87.132,87.178,87.107,87.136,620099996.0
2005-07-12 20:05:00,87.122,87.156,87.103,87.136,391099999.0
2005-07-12 20:06:00,87.122,87.166,87.112,87.153,760500004.0
2005-07-12 20:07:00,87.16,87.181,87.109,87.133,473099995.0
2005-07-12 20:08:00,87.142,87.178,87.11,87.13,705299996.0
2005-07-12 20:09:00,87.129,87.167,87.126,87.138,555400000.0
2005-07-12 20:10:00,87.155,87.173,87.121,87.162,515799998.0
2005-07-12 20:11:00,87.147,87.18,87.11,87.149,1538999993.0
2005-07-12 20:12:00,87.164,87.191,87.12,87.147,1351699999.0
2005-07-12 20:13:00,87.143,87.179,87.132,87.158,997800003.0
2005-07-12 20:14:00,87.162,87.171,87.109,87.152,614899999.0
2005-07-12 20:15:00,87.144,87.18,87.127,87.141,964700000.0
2005-07-12 20:16:00,87.158,87.178,87.122,87.141,1308499994.0
2005-07-12 20:17:00,87.138,87.172,87.122,87.143,291899995.0
2005-07-12 20:18:00,87.139,87.18,87.139,87.151,257199998.0
2005-07-12 20:19:00,87.135,87.186,87.104,87.145,1331700000.0
2005-07-12 20:20:00,87.134,87.16,87.087,87.129,1452899996.0
2005-07-12 20:21:00,87.147,87.165,87.108,87.116,433999998.0
2005-07-12 20:22:00,87.107,87.168,87.107,87.117,963699990.0
2005-07-12 20:23:00,87.125,87.162,87.101,87.114,959100000.0
2005-07-12 20:24:00,87.079,87.135,87.078,87.135,469599999.0
2005-07-12 20:25:00,87.124,87.164,87.093,87.139,679599995.0
2005-07-12 20:26:00,87.145,87.185,87.129,87.159,373200001.0
2005-07-12 20:27:00,87.179,87.181,87.133,87.163,1322600000.0
2005-07-12 20:28:00,87.167,87.191,87.148,87.153,1748099991.0
2005-07-12 20:29:00,87.17,87.176,87.132,87.132,2055799994.0
2005-07-12 20:30:00,87.19,87.19,87.18,87.18,1614099991.0
2005-07-12 20:31:00,87.156,87.184,87.109,87.163,1614099991.0
2005-07-12 20:32:00,87.19,87.2,87.18,87.18,656099996.0
2005-07-12 20:33:00,87.17,87.222,87.132,87.222,656099996.0
2005-07-12 20:34:00,87.183,87.206,87.161,87.169,347700005.0
2005-07-12 20:35:00,87.175,87.211,87.163,87.187,534300002.0
2005-07-12 20:36:00,87.19,87.195,87.145,87.151,493299995.0
2005-07-12 20:37:00,87.156,87.195,87.147,87.172,679399998.0
2005-07-12 20:38:00,87.17,87.192,87.124,87.151,1558099995.0
2005-07-12 20:39:00,87.152,87.187,87.132,87.159,1000099997.0
2005-07-12 20:40:00,87.189,87.192,87.138,87.164,1497500001.0
2005-07-12 20:41:00,87.167,87.2,87.15,87.18,1062999999.0
2005-07-12 20:42:00,87.178,87.206,87.14,87.158,1097399997.0
2005-07-12 20:43:00,87.168,87.194,87.141,87.176,733699996.0
2005-07-12 20:44:00,87.19,87.204,87.149,87.159,1401999997.0
2005-07-12 20:45:00,87.171,87.205,87.155,87.186,1029000005.0
2005-07-12 20:46:00,87.16,87.19,87.14,87.16,709599999.0
2005-07-12 20:47:00,87.171,87.205,87.144,87.184,1265899995.0
2005-07-12 20:48:00,87.195,87.208,87.162,87.181,965300001.0
2005-07-12 20:49:00,87.172,87.201,87.137,87.184,580499998.0
2005-07-12 20:50:00,87.18,87.184,87.132,87.15,1070599993.0
2005-07-12 20:51:00,87.164,87.204,87.144,87.184,743299998.0
2005-07-12 20:52:00,87.171,87.208,87.164,87.2,730600001.0
2005-07-12 20:53:00,87.19,87.221,87.158,87.185,1216700000.0
2005-07-12 20:54:00,87.206,87.217,87.159,87.179,438900003.0
2005-07-12 20:55:00,87.2,87.227,87.173,87.205,1170499993.0
2005-07-12 20:56:00,87.172,87.213,87.159,87.169,1147200010.0
2005-07-12 20:57:00,87.187,87.228,87.175,87.179,1380299992.0
2005-07-12 20:58:00,87.21,87.22,87.2,87.2,2091199987.0
2005-07-12 20:59:00,87.166,87.199,87.137,87.157,2091199987.0
2005-07-12 21:00:00,87.151,87.203,87.141,87.172,2006199987.0
2005-07-12 21:01:00,87.2,87.21,87.2,87.2,495799996.0
2005-07-12 21:02:00,87.187,87.223,87.144,87.205,495799996.0
2005-07-12 21:03:00,87.198,87.241,87.173,87.182,583799992.0
2005-07-12 21:04:00,87.188,87.213,87.164,87.188,392500001.0
2005-07-12 21:05:00,87.181,87.217,87.181,87.21,193099998.0
2005-07-12 21:06:00,87.202,87.239,87.192,87.215,667999997.0
2005-07-12 21:07:00,87.181,87.217,87.153,87.2,564899997.0
2005-07-12 21:08:00,87.198,87.234,87.191,87.217,494600001.0
2005-07-12 21:09:00,87.192,87.239,87.189,87.199,430800006.0
2005-07-12 21:10:00,87.2,87.23,87.177,87.188,389500000.0
2005-07-12 21:11:00,87.192,87.226,87.186,87.208,383799999.0
2005-07-12 21:12:00,87.185,87.213,87.16,87.19,536400001.0
2005-07-12 21:13:00,87.187,87.217,87.159,87.185,963600002.0
2005-07-12 21:14:00,87.207,87.209,87.157,87.188,1051899999.0
2005-07-12 21:15:00,87.2,87.226,87.173,87.186,1018900008.0
2005-07-12 21:16:00,87.229,87.229,87.181,87.181,653999997.0
2005-07-12 21:17:00,87.2,87.232,87.18,87.215,1216899994.0
2005-07-12 21:18:00,87.215,87.226,87.177,87.204,979500010.0
2005-07-12 21:19:00,87.189,87.234,87.189,87.218,988299991.0
2005-07-12 21:20:00,87.223,87.227,87.186,87.193,1462399999.0
2005-07-12 21:21:00,87.218,87.246,87.182,87.195,1871799989.0
2005-07-12 21:22:00,87.213,87.232,87.18,87.208,1636400005.0
2005-07-12 21:23:00,87.205,87.231,87.177,87.194,1017400000.0
2005-07-12 21:24:00,87.21,87.238,87.165,87.201,961700001.0
2005-07-12 21:25:00,87.216,87.228,87.18,87.188,1461799993.0
2005-07-12 21:26:00,87.233,87.245,87.201,87.201,396200002.0
2005-07-12 21:27:00,87.17,87.219,87.168,87.185,518199998.0
2005-07-12 21:28:00,87.172,87.222,87.172,87.217,326500003.0
2005-07-12 21:29:00,87.207,87.217,87.163,87.188,361899997.0
2005-07-12 21:30:00,87.193,87.227,87.167,87.187,436200000.0
2005-07-12 21:31:00,87.178,87.213,87.169,87.197,317300001.0
2005-07-12 21:32:00,87.209,87.221,87.165,87.178,1487499998.0
2005-07-12 21:33:00,87.176,87.216,87.176,87.194,243100000.0
2005-07-12 21:34:00,87.209,87.22,87.173,87.185,373600001.0
2005-07-12 21:35:00,87.212,87.221,87.168,87.172,331100000.0
2005-07-12 21:36:00,87.164,87.213,87.164,87.189,199600003.0
2005-07-12 21:37:00,87.161,87.219,87.161,87.2,398299999.0
2005-07-12 21:38:00,87.214,87.239,87.181,87.195,464400002.0
2005-07-12 21:39:00,87.183,87.202,87.161,87.192,355000003.0
2005-07-12 21:40:00,87.209,87.214,87.165,87.166,467099995.0
2005-07-12 21:41:00,87.186,87.21,87.157,87.166,406699997.0
2005-07-12 21:42:00,87.176,87.219,87.166,87.182,749999999.0
2005-07-12 21:43:00,87.186,87.214,87.174,87.187,694199992.0
2005-07-12 21:44:00,87.219,87.223,87.176,87.201,1401399992.0
2005-07-12 21:45:00,87.213,87.213,87.157,87.173,968299992.0
2005-07-12 21:46:00,87.185,87.228,87.172,87.184,530599995.0
2005-07-12 21:47:00,87.214,87.233,87.184,87.184,907700005.0
2005-07-12 21:48:00,87.211,87.225,87.189,87.212,245800002.0
2005-07-12 21:49:00,87.2,87.23,87.163,87.166,822600000.0
2005-07-12 21:50:00,87.197,87.216,87.182,87.189,225999996.0
2005-07-12 21:51:00,87.197,87.215,87.176,87.188,305300001.0
2005-07-12 21:52:00,87.173,87.217,87.159,87.163,514300000.0
2005-07-12 21:53:00,87.191,87.222,87.185,87.215,231500000.0
2005-07-12 21:54:00,87.214,87.234,87.198,87.223,237700001.0
2005-07-12 21:55:00,87.227,87.233,87.188,87.194,261000000.0
2005-07-12 21:56:00,87.221,87.237,87.189,87.218,631699994.0
2005-07-12 21:57:00,87.193,87.214,87.176,87.185,223999996.0
2005-07-12 21:58:00,87.185,87.212,87.172,87.212,236900000.0
2005-07-12 21:59:00,87.212,87.217,87.164,87.198,538100001.0
2005-07-12 22:00:00,87.213,87.224,87.167,87.196,658099998.0
2005-07-12 22:01:00,87.206,87.235,87.182,87.225,741399990.0
2005-07-12 22:02:00,87.221,87.231,87.184,87.207,1069900003.0
2005-07-12 22:03:00,87.189,87.226,87.189,87.209,302399998.0
2005-07-12 22:04:00,87.228,87.248,87.185,87.211,506299995.0
2005-07-12 22:05:00,87.203,87.24,87.195,87.224,376999999.0
2005-07-12 22:06:00,87.232,87.24,87.201,87.201,232899998.0
2005-07-12 22:07:00,87.218,87.242,87.199,87.21,339899999.0
2005-07-12 22:08:00,87.218,87.234,87.169,87.18,166800000.0
2005-07-12 22:09:00,87.197,87.235,87.192,87.221,289099997.0
2005-07-12 22:10:00,87.2,87.23,87.188,87.188,175600000.0
2005-07-12 22:11:00,87.216,87.238,87.178,87.21,322499999.0
2005-07-12 22:12:00,87.25,87.25,87.176,87.21,390600002.0
2005-07-12 22:13:00,87.207,87.236,87.187,87.205,394899995.0
2005-07-12 22:14:00,87.225,87.225,87.183,87.191,233600000.0
2005-07-12 22:15:00,87.212,87.243,87.185,87.198,517899998.0
2005-07-12 22:16:00,87.2,87.225,87.183,87.205,526700003.0
2005-07-12 22:17:00,87.229,87.229,87.187,87.195,256599998.0
2005-07-12 22:18:00,87.227,87.235,87.189,87.189,330599996.0
2005-07-12 22:19:00,87.222,87.228,87.184,87.184,156100000.0
2005-07-12 22:20:00,87.227,87.228,87.188,87.195,236100000.0
2005-07-12 22:21:00,87.177,87.222,87.168,87.195,175400003.0
2005-07-12 22:22:00,87.241,87.241,87.182,87.191,493099993.0
2005-07-12 22:23:00,87.207,87.214,87.182,87.185,201500001.0
2005-07-12 22:24:00,87.214,87.214,87.178,87.188,182199998.0
2005-07-12 22:25:00,87.174,87.217,87.174,87.211,389699994.0
2005-07-12 22:26:00,87.202,87.213,87.173,87.173,146299998.0
2005-07-12 22:27:00,87.186,87.218,87.185,87.212,645699995.0
2005-07-12 22:28:00,87.194,87.226,87.18,87.208,473200001.0
2005-07-12 22:29:00,87.217,87.232,87.172,87.193,265499998.0
2005-07-12 22:30:00,87.198,87.215,87.166,87.2,492099998.0
2005-07-12 22:31:00,87.168,87.202,87.162,87.202,196799998.0
2005-07-12 22:32:00,87.198,87.21,87.179,87.18,262199993.0
2005-07-12 22:33:00,87.164,87.21,87.164,87.182,372700000.0
2005-07-12 22:34:00,87.212,87.225,87.165,87.183,511699997.0
2005-07-12 22:35:00,87.203,87.215,87.191,87.206,191300001.0
2005-07-12 22:36:00,87.223,87.238,87.176,87.215,494799994.0
2005-07-12 22:37:00,87.192,87.22,87.184,87.202,253900000.0
2005-07-12 22:38:00,87.188,87.219,87.168,87.168,248399997.0
2005-07-12 22:39:00,87.174,87.207,87.163,87.178,230500003.0
2005-07-12 22:40:00,87.181,87.212,87.173,87.194,404500000.0
2005-07-12 22:41:00,87.199,87.22,87.182,87.183,190499997.0
2005-07-12 22:42:00,87.2,87.212,87.167,87.167,184299997.0
2005-07-12 22:43:00,87.178,87.205,87.159,87.169,874399997.0
2005-07-12 22:44:00,87.182,87.209,87.158,87.16,441499997.0
2005-07-12 22:45:00,87.183,87.198,87.148,87.157,388599999.0
2005-07-12 22:46:00,87.198,87.203,87.154,87.154,516900001.0
2005-07-12 22:47:00,87.153,87.19,87.146,87.154,386300003.0
2005-07-12 22:48:00,87.184,87.198,87.145,87.145,594100006.0
2005-07-12 22:49:00,87.139,87.188,87.139,87.165,468599998.0
2005-07-12 22:50:00,87.196,87.196,87.155,87.155,207700002.0
2005-07-12 22:51:00,87.154,87.187,87.137,87.157,539600001.0
2005-07-12 22:52:00,87.161,87.178,87.152,87.164,293000004.0
2005-07-12 22:53:00,87.172,87.186,87.128,87.146,303699997.0
2005-07-12 22:54:00,87.156,87.187,87.156,87.176,246400001.0
2005-07-12 22:55:00,87.144,87.174,87.128,87.144,375699995.0
2005-07-12 22:56:00,87.114,87.148,87.101,87.118,157299996.0
2005-07-12 22:57:00,87.104,87.148,87.089,87.114,276299999.0
2005-07-12 22:58:00,87.147,87.152,87.074,87.112,154100001.0
2005-07-12 22:59:00,87.083,87.115,87.048,87.107,289700001.0
2005-07-12 23:00:00,87.15,87.156,87.129,87.152,196999999.0
2005-07-12 23:01:00,87.155,87.177,87.137,87.139,265900001.0
2005-07-12 23:02:00,87.155,87.181,87.128,87.16,239699999.0
2005-07-12 23:03:00,87.151,87.17,87.139,87.162,172399997.0
2005-07-12 23:04:00,87.131,87.17,87.119,87.136,256499999.0
2005-07-12 23:05:00,87.174,87.179,87.141,87.155,383299997.0
2005-07-12 23:06:00,87.178,87.178,87.132,87.158,276499998.0
2005-07-12 23:07:00,87.144,87.171,87.118,87.156,200499998.0
2005-07-12 23:08:00,87.123,87.159,87.12,87.151,371000005.0
2005-07-12 23:09:00,87.139,87.143,87.098,87.143,210100001.0
2005-07-12 23:10:00,87.124,87.149,87.098,87.107,312299994.0
2005-07-12 23:11:00,87.117,87.148,87.105,87.112,209600001.0
2005-07-12 23:12:00,87.158,87.159,87.12,87.13,248500000.0
2005-07-12 23:13:00,87.137,87.156,87.097,87.105,218599999.0
2005-07-12 23:14:00,87.147,87.147,87.081,87.085,272399993.0
2005-07-12 23:15:00,87.104,87.124,87.065,87.065,166100002.0
2005-07-12 23:16:00,87.077,87.124,87.077,87.097,260699995.0
2005-07-12 23:17:00,87.085,87.124,87.085,87.105,311000001.0
2005-07-12 23:18:00,87.113,87.137,87.081,87.091,363400000.0
2005-07-12 23:19:00,87.087,87.148,87.082,87.123,290599996.0
2005-07-12 23:20:00,87.142,87.143,87.091,87.102,172100000.0
2005-07-12 23:21:00,87.117,87.18,87.117,87.18,183200001.0
2005-07-12 23:22:00,87.149,87.173,87.138,87.158,441199994.0
2005-07-12 23:23:00,87.161,87.168,87.135,87.138,182700001.0
2005-07-12 23:24:00,87.145,87.181,87.128,87.148,261599998.0
2005-07-12 23:25:00,87.132,87.15,87.12,87.137,210599997.0
2005-07-12 23:26:00,87.107,87.148,87.107,87.145,433299998.0
2005-07-12 23:27:00,87.13,87.148,87.107,87.112,241499999.0
2005-07-12 23:28:00,87.155,87.157,87.125,87.125,295999998.0
2005-07-12 23:29:00,87.116,87.153,87.101,87.129,294999999.0
2005-07-12 23:30:00,87.172,87.172,87.113,87.115,149700001.0
2005-07-12 23:31:00,87.131,87.155,87.125,87.131,210599997.0
2005-07-12 23:32:00,87.113,87.138,87.111,87.129,217899996.0
2005-07-12 23:33:00,87.139,87.15,87.105,87.125,276899998.0
2005-07-12 23:34:00,87.146,87.149,87.1,87.101,312300001.0
2005-07-12 23:35:00,87.107,87.15,87.1,87.11,274200001.0
2005-07-12 23:36:00,87.137,87.149,87.101,87.119,321100000.0
2005-07-12 23:37:00,87.111,87.134,87.1,87.102,250299999.0
2005-07-12 23:38:00,87.113,87.117,87.076,87.096,196899999.0
2005-07-12 23:39:00,87.123,87.17,87.117,87.166,169899996.0
2005-07-12 23:40:00,87.197,87.197,87.146,87.146,200500002.0
2005-07-12 23:41:00,87.154,87.165,87.132,87.157,239499997.0
2005-07-12 23:42:00,87.14,87.173,87.126,87.146,276800000.0
2005-07-12 23:43:00,87.148,87.18,87.142,87.174,170900000.0
2005-07-12 23:44:00,87.127,87.172,87.127,87.149,292399994.0
2005-07-12 23:45:00,87.136,87.152,87.111,87.128,269099997.0
2005-07-12 23:46:00,87.135,87.165,87.131,87.142,293099999.0
2005-07-12 23:47:00,87.122,87.17,87.117,87.17,238500002.0
2005-07-12 23:48:00,87.147,87.183,87.139,87.183,190199997.0
2005-07-12 23:49:00,87.163,87.164,87.136,87.164,164099998.0
2005-07-12 23:50:00,87.161,87.18,87.132,87.133,294100000.0
2005-07-12 23:51:00,87.106,87.146,87.101,87.146,271800000.0
2005-07-12 23:52:00,87.142,87.166,87.129,87.164,285100000.0
2005-07-12 23:53:00,87.161,87.196,87.146,87.188,235700002.0
2005-07-12 23:54:00,87.159,87.198,87.154,87.198,231099999.0
2005-07-12 23:55:00,87.172,87.184,87.144,87.158,296600000.0
2005-07-12 23:56:00,87.145,87.188,87.121,87.162,166800002.0
2005-07-12 23:57:00,87.179,87.187,87.15,87.15,253700003.0
2005-07-12 23:58:00,87.164,87.192,87.149,87.149,155500000.0
2005-07-12 23:59:00,87.202,87.209,87.167,87.177,132099998.0
2005-07-13 00:00:00,87.182,87.204,87.164,87.178,244899997.0
2005-07-13 00:01:00,87.202,87.213,87.176,87.191,193000002.0
2005-07-13 00:02:00,87.205,87.21,87.176,87.195,301599998.0
2005-07-13 00:03:00,87.185,87.202,87.17,87.184,203099999.0
2005-07-13 00:04:00,87.176,87.202,87.167,87.167,249099998.0
2005-07-13 00:05:00,87.2,87.203,87.152,87.178,228200000.0
2005-07-13 00:06:00,87.168,87.208,87.167,87.181,119399999.0
2005-07-13 00:07:00,87.168,87.205,87.162,87.177,224400005.0
2005-07-13 00:08:00,87.169,87.204,87.167,87.177,324100001.0
2005-07-13 00:09:00,87.186,87.197,87.162,87.162,300200000.0
2005-07-13 00:10:00,87.177,87.199,87.163,87.177,191900003.0
2005-07-13 00:11:00,87.166,87.19,87.146,87.17,159899999.0
2005-07-13 00:12:00,87.182,87.182,87.138,87.138,238699998.0
2005-07-13 00:13:00,87.161,87.196,87.143,87.18,218300000.0
2005-07-13 00:14:00,87.164,87.185,87.136,87.148,247499998.0
2005-07-13 00:15:00,87.159,87.173,87.139,87.155,259000001.0
2005-07-13 00:16:00,87.172,87.179,87.142,87.144,255799999.0
2005-07-13 00:17:00,87.16,87.172,87.138,87.144,170900001.0
2005-07-13 00:18:00,87.165,87.187,87.15,87.185,220399997.0
2005-07-13 00:19:00,87.155,87.187,87.152,87.169,207899998.0
2005-07-13 00:20:00,87.175,87.187,87.148,87.161,219200000.0
2005-07-13 00:21:00,87.176,87.19,87.153,87.19,235799999.0
2005-07-13 00:22:00,87.202,87.202,87.156,87.175,181299996.0
2005-07-13 00:23:00,87.164,87.188,87.155,87.167,130199997.0
2005-07-13 00:24:00,87.168,87.17,87.125,87.127,267399998.0
2005-07-13 00:25:00,87.123,87.182,87.123,87.147,347400000.0
2005-07-13 00:26:00,87.171,87.173,87.141,87.151,148099999.0
2005-07-13 00:27:00,87.177,87.179,87.135,87.135,268000000.0
2005-07-13 00:28:00,87.187,87.19,87.147,87.174,222900000.0
2005-07-13 00:29:00,87.172,87.192,87.112,87.136,218400001.0
2005-07-13 00:30:00,87.145,87.174,87.129,87.146,297599998.0
2005-07-13 00:31:00,87.163,87.181,87.147,87.165,313400002.0
2005-07-13 00:32:00,87.165,87.166,87.125,87.144,226400003.0
2005-07-13 00:33:00,87.163,87.182,87.137,87.154,186099997.0
2005-07-13 00:34:00,87.124,87.164,87.111,87.135,188500001.0
2005-07-13 00:35:00,87.162,87.164,87.132,87.149,253200000.0
2005-07-13 00:36:00,87.154,87.172,87.143,87.163,116199997.0
2005-07-13 00:37:00,87.148,87.168,87.123,87.135,168599998.0
2005-07-13 00:38:00,87.159,87.174,87.128,87.149,289399997.0
2005-07-13 00:39:00,87.145,87.145,87.112,87.114,181100000.0
2005-07-13 00:40:00,87.157,87.172,87.135,87.147,422599999.0
2005-07-13 00:41:00,87.134,87.155,87.127,87.14,127899997.0
2005-07-13 00:42:00,87.17,87.174,87.125,87.13,238000003.0
2005-07-13 00:43:00,87.129,87.154,87.114,87.116,160400000.0
2005-07-13 00:44:00,87.143,87.167,87.11,87.126,209200000.0
2005-07-13 00:45:00,87.126,87.149,87.107,87.107,190700002.0
2005-07-13 00:46:00,87.119,87.149,87.112,87.146,386199998.0
2005-07-13 00:47:00,87.137,87.155,87.097,87.149,356399998.0
2005-07-13 00:48:00,87.157,87.16,87.12,87.12,267800002.0
2005-07-13 00:49:00,87.136,87.168,87.135,87.145,324900000.0
2005-07-13 00:50:00,87.15,87.183,87.144,87.164,267099997.0
2005-07-13 00:51:00,87.171,87.204,87.141,87.186,342000000.0
2005-07-13 00:52:00,87.173,87.188,87.15,87.16,211899997.0
2005-07-13 00:53:00,87.168,87.2,87.168,87.2,180600001.0
2005-07-13 00:54:00,87.183,87.205,87.173,87.204,321600001.0
2005-07-13 00:55:00,87.206,87.207,87.168,87.19,248399995.0
2005-07-13 00:56:00,87.186,87.231,87.186,87.204,216300000.0
2005-07-13 00:57:00,87.217,87.222,87.194,87.207,230600001.0
2005-07-13 00:58:00,87.211,87.232,87.178,87.194,249500001.0
2005-07-13 00:59:00,87.201,87.218,87.173,87.201,219500002.0
2005-07-13 01:00:00,87.18,87.217,87.167,87.184,226199996.0
2005-07-13 01:01:00,87.173,87.19,87.148,87.18,195899998.0
2005-07-13 01:02:00,87.155,87.224,87.142,87.193,165899998.0
2005-07-13 01:03:00,87.207,87.241,87.201,87.237,205399999.0
2005-07-13 01:04:00,87.231,87.241,87.208,87.24,288299994.0
2005-07-13 01:05:00,87.196,87.22,87.177,87.181,295500001.0
2005-07-13 01:06:00,87.211,87.232,87.188,87.199,252599997.0
2005-07-13 01:07:00,87.199,87.23,87.197,87.216,360200004.0
2005-07-13 01:08:00,87.228,87.233,87.2,87.207,166600000.0
2005-07-13 01:09:00,87.203,87.214,87.178,87.199,195899994.0
2005-07-13 01:10:00,87.204,87.219,87.17,87.176,275599999.0
2005-07-13 01:11:00,87.205,87.235,87.188,87.222,190299998.0
2005-07-13 01:12:00,87.213,87.222,87.19,87.195,258399998.0
2005-07-13 01:13:00,87.207,87.236,87.194,87.197,239800001.0
2005-07-13 01:14:00,87.211,87.218,87.182,87.19,227799994.0
2005-07-13 01:15:00,87.202,87.225,87.19,87.221,255000002.0
2005-07-13 01:16:00,87.201,87.226,87.176,87.187,222200001.0
2005-07-13 01:17:00,87.163,87.213,87.154,87.181,267999995.0
2005-07-13 01:18:00,87.207,87.213,87.175,87.18,250700002.0
2005-07-13 01:19:00,87.194,87.207,87.181,87.185,174500001.0
2005-07-13 01:20:00,87.178,87.21,87.167,87.202,303599996.0
2005-07-13 01:21:00,87.191,87.227,87.187,87.214,287499998.0
2005-07-13 01:22:00,87.187,87.218,87.171,87.199,166999999.0
2005-07-13 01:23:00,87.184,87.225,87.178,87.202,210800000.0
2005-07-13 01:24:00,87.179,87.212,87.178,87.193,372099999.0
2005-07-13 01:25:00,87.181,87.213,87.158,87.158,270099999.0
2005-07-13 01:26:00,87.19,87.214,87.174,87.181,186700000.0
2005-07-13 01:27:00,87.186,87.198,87.157,87.179,258799999.0
2005-07-13 01:28:00,87.194,87.194,87.153,87.158,225899999.0
2005-07-13 01:29:00,87.165,87.196,87.14,87.176,177999999.0
2005-07-13 01:30:00,87.185,87.198,87.135,87.146,184300001.0
2005-07-13 01:31:00,87.137,87.198,87.132,87.157,315399998.0
2005-07-13 01:32:00,87.187,87.19,87.114,87.117,353799999.0
2005-07-13 01:33:00,87.123,87.172,87.117,87.125,322899999.0
2005-07-13 01:34:00,87.126,87.161,87.104,87.126,339999996.0
2005-07-13 01:35:00,87.154,87.165,87.136,87.147,160499998.0
2005-07-13 01:36:00,87.134,87.173,87.134,87.136,236899996.0
2005-07-13 01:37:00,87.151,87.169,87.134,87.157,350699997.0
2005-07-13 01:38:00,87.172,87.179,87.143,87.175,289599998.0
2005-07-13 01:39:00,87.17,87.179,87.135,87.168,267600000.0
2005-07-13 01:40:00,87.167,87.167,87.135,87.135,197800001.0
2005-07-13 01:41:00,87.167,87.183,87.137,87.139,213199998.0
2005-07-13 01:42:00,87.147,87.17,87.12,87.147,214600004.0
2005-07-13 01:43:00,87.16,87.178,87.138,87.165,435800007.0
2005-07-13 01:44:00,87.154,87.181,87.144,87.156,278699997.0
2005-07-13 01:45:00,87.176,87.182,87.144,87.163,317699998.0
2005-07-13 01:46:00,87.177,87.19,87.167,87.169,199499998.0
2005-07-13 01:47:00,87.189,87.191,87.153,87.161,212699996.0
2005-07-13 01:48:00,87.178,87.195,87.143,87.182,340800002.0
2005-07-13 01:49:00,87.132,87.183,87.129,87.164,328000003.0
2005-07-13 01:50:00,87.162,87.176,87.12,87.153,270300001.0
2005-07-13 01:51:00,87.159,87.166,87.135,87.145,197200000.0
2005-07-13 01:52:00,87.142,87.162,87.126,87.144,173499998.0
2005-07-13 01:53:00,87.128,87.182,87.117,87.141,299400001.0
2005-07-13 01:54:00,87.158,87.184,87.131,87.143,404700003.0
2005-07-13 01:55:00,87.139,87.172,87.138,87.138,174899999.0
2005-07-13 01:56:00,87.172,87.188,87.146,87.155,376199999.0
2005-07-13 01:57:00,87.172,87.181,87.139,87.157,254000002.0
2005-07-13 01:58:00,87.152,87.175,87.14,87.162,339700000.0
2005-07-13 01:59:00,87.128,87.175,87.123,87.145,247399999.0
2005-07-13 02:00:00,87.118,87.159,87.117,87.158,195500000.0
2005-07-13 02:01:00,87.152,87.168,87.128,87.14,272400000.0
2005-07-13 02:02:00,87.139,87.169,87.118,87.134,279100001.0
2005-07-13 02:03:00,87.126,87.16,87.111,87.111,277099993.0
2005-07-13 02:04:00,87.108,87.166,87.103,87.112,333799995.0
2005-07-13 02:05:00,87.118,87.154,87.111,87.135,305500000.0
2005-07-13 02:06:00,87.138,87.161,87.114,87.151,302700000.0
2005-07-13 02:07:00,87.137,87.156,87.123,87.148,246000003.0
2005-07-13 02:08:00,87.141,87.171,87.138,87.148,149300000.0
2005-07-13 02:09:00,87.154,87.184,87.152,87.155,349399999.0
2005-07-13 02:10:00,87.159,87.18,87.144,87.163,190199998.0
2005-07-13 02:11:00,87.148,87.181,87.135,87.147,224799998.0
2005-07-13 02:12:00,87.16,87.177,87.143,87.158,331000000.0
2005-07-13 02:13:00,87.164,87.175,87.131,87.144,176300000.0
2005-07-13 02:14:00,87.156,87.172,87.145,87.153,179499998.0
2005-07-13 02:15:00,87.155,87.176,87.121,87.142,368100003.0
2005-07-13 02:16:00,87.15,87.171,87.135,87.138,247399999.0
2005-07-13 02:17:00,87.143,87.184,87.13,87.151,241999996.0
2005-07-13 02:18:00,87.182,87.184,87.15,87.184,213699997.0
2005-07-13 02:19:00,87.157,87.183,87.139,87.168,211599995.0
2005-07-13 02:20:00,87.171,87.179,87.145,87.16,411900005.0
2005-07-13 02:21:00,87.153,87.174,87.131,87.145,141100001.0
2005-07-13 02:22:00,87.128,87.163,87.125,87.162,222899998.0
2005-07-13 02:23:00,87.153,87.19,87.133,87.175,304399998.0
2005-07-13 02:24:00,87.191,87.203,87.14,87.14,330899996.0
2005-07-13 02:25:00,87.162,87.168,87.132,87.147,302799999.0
2005-07-13 02:26:00,87.165,87.179,87.136,87.159,227600002.0
2005-07-13 02:27:00,87.172,87.192,87.147,87.16,237099998.0
2005-07-13 02:28:00,87.137,87.176,87.131,87.147,270399999.0
2005-07-13 02:29:00,87.135,87.187,87.125,87.163,139099996.0
2005-07-13 02:30:00,87.144,87.181,87.137,87.147,148100001.0
2005-07-13 02:31:00,87.14,87.165,87.111,87.139,181100000.0
2005-07-13 02:32:00,87.146,87.17,87.14,87.141,249500001.0
2005-07-13 02:33:00,87.175,87.192,87.141,87.172,230500000.0
2005-07-13 02:34:00,87.141,87.181,87.138,87.152,166799999.0
2005-07-13 02:35:00,87.112,87.179,87.112,87.15,188099999.0
2005-07-13 02:36:00,87.15,87.185,87.139,87.155,301399997.0
2005-07-13 02:37:00,87.162,87.19,87.146,87.165,249000000.0
2005-07-13 02:38:00,87.185,87.205,87.158,87.173,270500000.0
2005-07-13 02:39:00,87.175,87.185,87.144,87.185,162499999.0
2005-07-13 02:40:00,87.179,87.205,87.146,87.168,224599999.0
2005-07-13 02:41:00,87.148,87.174,87.137,87.154,263500001.0
2005-07-13 02:42:00,87.145,87.177,87.145,87.153,377399996.0
2005-07-13 02:43:00,87.139,87.175,87.139,87.149,273299999.0
2005-07-13 02:44:00,87.137,87.176,87.127,87.149,174399998.0
2005-07-13 02:45:00,87.118,87.15,87.108,87.142,303099994.0
2005-07-13 02:46:00,87.125,87.179,87.111,87.142,228499998.0
2005-07-13 02:47:00,87.11,87.14,87.097,87.11,213800002.0
2005-07-13 02:48:00,87.104,87.144,87.092,87.116,209700000.0
2005-07-13 02:49:00,87.138,87.173,87.115,87.145,321999999.0
2005-07-13 02:50:00,87.158,87.163,87.131,87.143,193699997.0
2005-07-13 02:51:00,87.155,87.166,87.13,87.145,320800003.0
2005-07-13 02:52:00,87.166,87.187,87.146,87.177,238599997.0
2005-07-13 02:53:00,87.15,87.19,87.146,87.157,191199998.0
2005-07-13 02:54:00,87.177,87.177,87.135,87.149,212100001.0
2005-07-13 02:55:00,87.148,87.173,87.137,87.155,165099999.0
2005-07-13 02:56:00,87.149,87.17,87.143,87.16,471600001.0
2005-07-13 02:57:00,87.153,87.177,87.137,87.164,208199997.0
2005-07-13 02:58:00,87.145,87.166,87.124,87.149,428699997.0
2005-07-13 02:59:00,87.142,87.172,87.127,87.136,230499998.0
2005-07-13 03:00:00,87.118,87.177,87.118,87.162,260799997.0
2005-07-13 03:01:00,87.13,87.167,87.122,87.166,339299999.0
2005-07-13 03:02:00,87.155,87.178,87.126,87.159,248699996.0
2005-07-13 03:03:00,87.172,87.179,87.136,87.161,293799995.0
2005-07-13 03:04:00,87.157,87.17,87.123,87.131,232500000.0
2005-07-13 03:05:00,87.143,87.169,87.125,87.131,304000001.0
2005-07-13 03:06:00,87.168,87.181,87.142,87.162,269199998.0
2005-07-13 03:07:00,87.153,87.173,87.124,87.14,243800001.0
2005-07-13 03:08:00,87.132,87.166,87.116,87.138,173799998.0
2005-07-13 03:09:00,87.129,87.165,87.129,87.144,240600001.0
2005-07-13 03:10:00,87.145,87.19,87.135,87.143,303199993.0
2005-07-13 03:11:00,87.179,87.189,87.143,87.148,338999999.0
2005-07-13 03:12:00,87.173,87.193,87.147,87.183,291799998.0
2005-07-13 03:13:00,87.187,87.218,87.166,87.178,240599997.0
2005-07-13 03:14:00,87.161,87.199,87.161,87.168,281800000.0
2005-07-13 03:15:00,87.158,87.19,87.142,87.154,253200001.0
2005-07-13 03:16:00,87.181,87.19,87.145,87.161,262900000.0
2005-07-13 03:17:00,87.158,87.179,87.132,87.142,201599999.0
2005-07-13 03:18:00,87.156,87.178,87.122,87.139,241399997.0
2005-07-13 03:19:00,87.16,87.179,87.095,87.116,237199996.0
2005-07-13 03:20:00,87.144,87.16,87.108,87.125,282599997.0
2005-07-13 03:21:00,87.122,87.152,87.112,87.12,367299995.0
2005-07-13 03:22:00,87.112,87.157,87.11,87.135,174899999.0
2005-07-13 03:23:00,87.126,87.155,87.115,87.128,126200000.0
2005-07-13 03:24:00,87.108,87.154,87.079,87.097,259400001.0
2005-07-13 03:25:00,87.075,87.124,87.057,87.093,440500000.0
2005-07-13 03:26:00,87.098,87.125,87.083,87.097,197900001.0
2005-07-13 03:27:00,87.095,87.121,87.076,87.095,323300006.0
2005-07-13 03:28:00,87.117,87.14,87.104,87.136,315400000.0
2005-07-13 03:29:00,87.147,87.155,87.105,87.105,287399999.0
2005-07-13 03:30:00,87.124,87.159,87.117,87.146,154800001.0
2005-07-13 03:31:00,87.127,87.154,87.114,87.118,375800002.0
2005-07-13 03:32:00,87.105,87.158,87.104,87.152,256300000.0
2005-07-13 03:33:00,87.157,87.163,87.125,87.126,321500001.0
2005-07-13 03:34:00,87.144,87.168,87.126,87.141,151099997.0
2005-07-13 03:35:00,87.136,87.157,87.118,87.147,236800000.0
2005-07-13 03:36:00,87.107,87.151,87.107,87.148,226399997.0
2005-07-13 03:37:00,87.151,87.163,87.124,87.132,226399999.0
2005-07-13 03:38:00,87.15,87.162,87.116,87.14,263899996.0
2005-07-13 03:39:00,87.125,87.16,87.095,87.12,392299994.0
2005-07-13 03:40:00,87.155,87.161,87.126,87.137,199200001.0
2005-07-13 03:41:00,87.13,87.16,87.122,87.13,142299998.0
2005-07-13 03:42:00,87.128,87.157,87.116,87.124,161400000.0
2005-07-13 03:43:00,87.11,87.146,87.11,87.112,338400001.0
2005-07-13 03:44:00,87.14,87.149,87.09,87.134,157000000.0
2005-07-13 03:45:00,87.145,87.148,87.102,87.124,203399997.0
2005-07-13 03:46:00,87.121,87.143,87.101,87.113,268499996.0
2005-07-13 03:47:00,87.126,87.142,87.104,87.104,69500000.0
2005-07-13 03:48:00,87.132,87.14,87.1,87.126,313099995.0
2005-07-13 03:49:00,87.129,87.145,87.106,87.128,174899996.0
2005-07-13 03:50:00,87.147,87.157,87.104,87.129,225699997.0
2005-07-13 03:51:00,87.112,87.14,87.097,87.126,256799998.0
2005-07-13 03:52:00,87.115,87.131,87.087,87.105,437500002.0
2005-07-13 03:53:00,87.1,87.134,87.093,87.134,271499998.0
2005-07-13 03:54:00,87.144,87.16,87.13,87.13,304500002.0
2005-07-13 03:55:00,87.139,87.144,87.115,87.119,338300003.0
2005-07-13 03:56:00,87.155,87.159,87.107,87.129,158499999.0
2005-07-13 03:57:00,87.137,87.145,87.109,87.109,244299996.0
2005-07-13 03:58:00,87.127,87.149,87.1,87.115,201699999.0
2005-07-13 03:59:00,87.138,87.148,87.108,87.146,261399996.0
2005-07-13 04:00:00,87.129,87.158,87.104,87.158,235799998.0
2005-07-13 04:01:00,87.146,87.154,87.118,87.142,258600001.0
2005-07-13 04:02:00,87.167,87.169,87.098,87.112,337699994.0
2005-07-13 04:03:00,87.15,87.153,87.117,87.13,237300004.0
2005-07-13 04:04:00,87.145,87.156,87.112,87.121,202500000.0
2005-07-13 04:05:00,87.133,87.166,87.12,87.144,265099997.0
2005-07-13 04:06:00,87.101,87.16,87.101,87.148,142500001.0
2005-07-13 04:07:00,87.12,87.15,87.109,87.118,252200003.0
2005-07-13 04:08:00,87.128,87.163,87.126,87.14,178499996.0
2005-07-13 04:09:00,87.13,87.164,87.128,87.15,358300004.0
2005-07-13 04:10:00,87.146,87.165,87.13,87.153,221000000.0
2005-07-13 04:11:00,87.138,87.164,87.115,87.125,310400005.0
2005-07-13 04:12:00,87.134,87.168,87.134,87.168,170799997.0
2005-07-13 04:13:00,87.146,87.171,87.126,87.154,367999996.0
2005-07-13 04:14:00,87.137,87.159,87.123,87.147,197399996.0
2005-07-13 04:15:00,87.159,87.163,87.124,87.137,147199997.0
2005-07-13 04:16:00,87.123,87.161,87.121,87.143,170800002.0
2005-07-13 04:17:00,87.114,87.163,87.114,87.14,202299997.0
2005-07-13 04:18:00,87.148,87.156,87.123,87.134,235400000.0
2005-07-13 04:19:00,87.118,87.157,87.118,87.14,181299999.0
2005-07-13 04:20:00,87.102,87.147,87.102,87.146,474900001.0
2005-07-13 04:21:00,87.13,87.164,87.129,87.153,154400001.0
2005-07-13 04:22:00,87.16,87.165,87.132,87.143,309899996.0
2005-07-13 04:23:00,87.135,87.167,87.123,87.126,265299997.0
2005-07-13 04:24:00,87.126,87.167,87.126,87.159,147099998.0
2005-07-13 04:25:00,87.142,87.16,87.11,87.139,337500005.0
2005-07-13 04:26:00,87.152,87.154,87.111,87.111,210499998.0
2005-07-13 04:27:00,87.138,87.142,87.105,87.116,345800000.0
2005-07-13 04:28:00,87.148,87.164,87.123,87.131,266099998.0
2005-07-13 04:29:00,87.123,87.155,87.12,87.155,112900000.0
2005-07-13 04:30:00,87.138,87.167,87.128,87.161,254600000.0
2005-07-13 04:31:00,87.113,87.174,87.113,87.141,191799994.0
2005-07-13 04:32:00,87.126,87.153,87.122,87.127,182600002.0
2005-07-13 04:33:00,87.139,87.161,87.122,87.15,299100000.0
2005-07-13 04:34:00,87.151,87.159,87.122,87.137,292499997.0
2005-07-13 04:35:00,87.13,87.149,87.119,87.131,199500003.0
2005-07-13 04:36:00,87.153,87.172,87.131,87.131,193300001.0
2005-07-13 04:37:00,87.129,87.171,87.125,87.148,123900000.0
2005-07-13 04:38:00,87.159,87.168,87.126,87.139,216800002.0
2005-07-13 04:39:00,87.158,87.17,87.117,87.138,155399999.0
2005-07-13 04:40:00,87.133,87.154,87.114,87.154,270100000.0
2005-07-13 04:41:00,87.122,87.157,87.122,87.137,135999999.0
2005-07-13 04:42:00,87.136,87.16,87.129,87.134,336199998.0
2005-07-13 04:43:00,87.129,87.16,87.118,87.16,307100000.0
2005-07-13 04:44:00,87.14,87.169,87.124,87.133,200099997.0
2005-07-13 04:45:00,87.14,87.164,87.132,87.134,218199998.0
2005-07-13 04:46:00,87.142,87.164,87.124,87.149,166100000.0
2005-07-13 04:47:00,87.126,87.154,87.119,87.121,361099998.0
2005-07-13 04:48:00,87.143,87.161,87.12,87.128,337199997.0
2005-07-13 04:49:00,87.147,87.167,87.125,87.135,180499997.0
2005-07-13 04:50:00,87.121,87.158,87.121,87.132,173400000.0
2005-07-13 04:51:00,87.105,87.151,87.102,87.112,243400001.0
2005-07-13 04:52:00,87.12,87.15,87.111,87.117,325300000.0
2005-07-13 04:53:00,87.12,87.148,87.1,87.105,265599999.0
2005-07-13 04:54:00,87.146,87.151,87.106,87.138,314199996.0
2005-07-13 04:55:00,87.132,87.153,87.112,87.112,326800004.0
2005-07-13 04:56:00,87.131,87.149,87.098,87.119,299999996.0
2005-07-13 04:57:00,87.121,87.14,87.111,87.119,375499999.0
2005-07-13 04:58:00,87.13,87.15,87.102,87.123,212899996.0
2005-07-13 04:59:00,87.116,87.15,87.107,87.122,220900002.0
2005-07-13 05:00:00,87.119,87.152,87.119,87.152,263400000.0
2005-07-13 05:01:00,87.13,87.151,87.091,87.116,198099998.0
2005-07-13 05:02:00,87.113,87.14,87.104,87.138,238500002.0
2005-07-13 05:03:00,87.11,87.137,87.104,87.135,290500001.0
2005-07-13 05:04:00,87.131,87.165,87.124,87.135,258000000.0
2005-07-13 05:05:00,87.151,87.177,87.135,87.149,258299996.0
2005-07-13 05:06:00,87.179,87.183,87.142,87.154,282499995.0
2005-07-13 05:07:00,87.138,87.175,87.137,87.155,278000003.0
2005-07-13 05:08:00,87.153,87.165,87.131,87.141,258600002.0
2005-07-13 05:09:00,87.148,87.162,87.114,87.147,225100003.0
2005-07-13 05:10:00,87.134,87.164,87.123,87.141,183299998.0
2005-07-13 05:11:00,87.142,87.158,87.112,87.135,347500003.0
2005-07-13 05:12:00,87.162,87.173,87.121,87.121,268499998.0
2005-07-13 05:13:00,87.135,87.156,87.113,87.113,134599999.0
2005-07-13 05:14:00,87.144,87.163,87.127,87.144,250099998.0
2005-07-13 05:15:00,87.129,87.16,87.125,87.139,226999998.0
2005-07-13 05:16:00,87.142,87.151,87.114,87.124,296400004.0
2005-07-13 05:17:00,87.138,87.154,87.121,87.138,110700001.0
2005-07-13 05:18:00,87.146,87.164,87.12,87.13,262199999.0
2005-07-13 05:19:00,87.14,87.152,87.11,87.124,253599997.0
2005-07-13 05:20:00,87.112,87.145,87.112,87.141,217499999.0
2005-07-13 05:21:00,87.147,87.16,87.106,87.117,228800001.0
2005-07-13 05:22:00,87.114,87.152,87.102,87.102,268699999.0
2005-07-13 05:23:00,87.121,87.141,87.095,87.124,248100001.0
2005-07-13 05:24:00,87.116,87.163,87.114,87.135,272199999.0
2005-07-13 05:25:00,87.114,87.14,87.109,87.135,220000002.0
2005-07-13 05:26:00,87.125,87.171,87.118,87.154,205099997.0
2005-07-13 05:27:00,87.155,87.155,87.108,87.108,135700000.0
2005-07-13 05:28:00,87.132,87.16,87.109,87.12,313100003.0
2005-07-13 05:29:00,87.13,87.152,87.112,87.131,315099998.0
2005-07-13 05:30:00,87.159,87.159,87.12,87.127,269799999.0
2005-07-13 05:31:00,87.12,87.151,87.11,87.141,221299997.0
2005-07-13 05:32:00,87.132,87.149,87.123,87.128,275199995.0
2005-07-13 05:33:00,87.146,87.157,87.125,87.131,229099997.0
2005-07-13 05:34:00,87.14,87.161,87.11,87.123,282600004.0
2005-07-13 05:35:00,87.126,87.149,87.116,87.149,189199999.0
2005-07-13 05:36:00,87.116,87.162,87.107,87.132,209899999.0
2005-07-13 05:37:00,87.133,87.157,87.126,87.127,186399997.0
2005-07-13 05:38:00,87.134,87.158,87.115,87.137,198700000.0
2005-07-13 05:39:00,87.104,87.133,87.104,87.126,267399998.0
2005-07-13 05:40:00,87.122,87.144,87.101,87.124,139600000.0
2005-07-13 05:41:00,87.121,87.139,87.112,87.114,226800003.0
2005-07-13 05:42:00,87.13,87.147,87.112,87.121,235499998.0
2005-07-13 05:43:00,87.136,87.153,87.125,87.138,216799997.0
2005-07-13 05:44:00,87.125,87.145,87.113,87.131,261299995.0
2005-07-13 05:45:00,87.11,87.146,87.105,87.136,261499997.0
2005-07-13 05:46:00,87.125,87.148,87.1,87.132,132000000.0
2005-07-13 05:47:00,87.14,87.14,87.066,87.099,204000001.0
2005-07-13 05:48:00,87.133,87.144,87.102,87.115,225499998.0
2005-07-13 05:49:00,87.127,87.139,87.105,87.115,239599994.0
2005-07-13 05:50:00,87.123,87.129,87.094,87.111,273100000.0
2005-07-13 05:51:00,87.11,87.134,87.11,87.115,115899999.0
2005-07-13 05:52:00,87.132,87.137,87.109,87.11,332900001.0
2005-07-13 05:53:00,87.118,87.133,87.109,87.133,251400002.0
2005-07-13 05:54:00,87.152,87.168,87.112,87.143,398400001.0
2005-07-13 05:55:00,87.113,87.138,87.113,87.134,193900000.0
2005-07-13 05:56:00,87.127,87.154,87.118,87.118,245899996.0
2005-07-13 05:57:00,87.135,87.151,87.117,87.142,368100000.0
2005-07-13 05:58:00,87.107,87.146,87.106,87.14,226100001.0
2005-07-13 05:59:00,87.121,87.145,87.116,87.145,281400002.0
2005-07-13 06:00:00,87.15,87.159,87.122,87.134,229099997.0
2005-07-13 06:01:00,87.129,87.141,87.113,87.124,238000000.0
2005-07-13 06:02:00,87.13,87.145,87.104,87.12,215099995.0
2005-07-13 06:03:00,87.102,87.148,87.101,87.125,355200000.0
2005-07-13 06:04:00,87.157,87.167,87.086,87.112,193500002.0
2005-07-13 06:05:00,87.125,87.138,87.082,87.082,388000000.0
2005-07-13 06:06:00,87.119,87.143,87.106,87.127,361500000.0
2005-07-13 06:07:00,87.113,87.14,87.113,87.129,205200002.0
2005-07-13 06:08:00,87.142,87.142,87.096,87.106,150000002.0
2005-07-13 06:09:00,87.122,87.137,87.107,87.118,203500001.0
2005-07-13 06:10:00,87.137,87.137,87.078,87.078,205599999.0
2005-07-13 06:11:00,87.09,87.131,87.076,87.114,247400000.0
2005-07-13 06:12:00,87.093,87.126,87.087,87.103,346899997.0
2005-07-13 06:13:00,87.065,87.135,87.065,87.101,259700002.0
2005-07-13 06:14:00,87.104,87.122,87.088,87.095,301199997.0
2005-07-13 06:15:00,87.084,87.118,87.079,87.097,252000002.0
2005-07-13 06:16:00,87.093,87.111,87.083,87.087,314400001.0
2005-07-13 06:17:00,87.096,87.124,87.08,87.112,273900001.0
2005-07-13 06:18:00,87.118,87.142,87.077,87.104,217100000.0
2005-07-13 06:19:00,87.086,87.119,87.076,87.083,243500000.0
2005-07-13 06:20:00,87.109,87.124,87.082,87.097,189599999.0
2005-07-13 06:21:00,87.098,87.114,87.074,87.082,183499999.0
2005-07-13 06:22:00,87.08,87.11,87.08,87.102,263399998.0
2005-07-13 06:23:00,87.077,87.102,87.07,87.084,218999999.0
2005-07-13 06:24:00,87.088,87.111,87.08,87.085,249000003.0
2005-07-13 06:25:00,87.065,87.113,87.065,87.09,244700003.0
2005-07-13 06:26:00,87.102,87.12,87.084,87.087,156999998.0
2005-07-13 06:27:00,87.11,87.118,87.089,87.104,273599995.0
2005-07-13 06:28:00,87.111,87.115,87.069,87.069,328800001.0
2005-07-13 06:29:00,87.068,87.109,87.067,87.105,302399999.0
2005-07-13 06:30:00,87.093,87.12,87.07,87.084,205400001.0
2005-07-13 06:31:00,87.093,87.118,87.087,87.118,222699999.0
2005-07-13 06:32:00,87.111,87.132,87.086,87.092,282900002.0
2005-07-13 06:33:00,87.11,87.118,87.077,87.103,211100001.0
2005-07-13 06:34:00,87.132,87.143,87.081,87.092,274100002.0
2005-07-13 06:35:00,87.083,87.122,87.076,87.097,337699998.0
2005-07-13 06:36:00,87.088,87.127,87.083,87.113,210299999.0
2005-07-13 06:37:00,87.109,87.137,87.092,87.119,289699998.0
2005-07-13 06:38:00,87.129,87.141,87.094,87.094,292300000.0
2005-07-13 06:39:00,87.113,87.132,87.101,87.101,246700004.0
2005-07-13 06:40:00,87.114,87.127,87.093,87.104,238400000.0
2005-07-13 06:41:00,87.112,87.112,87.08,87.085,169900000.0
2005-07-13 06:42:00,87.106,87.134,87.093,87.109,211099997.0
2005-07-13 06:43:00,87.116,87.139,87.106,87.119,384900002.0
2005-07-13 06:44:00,87.126,87.132,87.09,87.117,325600005.0
2005-07-13 06:45:00,87.115,87.127,87.09,87.106,237799996.0
2005-07-13 06:46:00,87.125,87.147,87.113,87.13,246299998.0
2005-07-13 06:47:00,87.11,87.143,87.097,87.127,377999992.0
2005-07-13 06:48:00,87.12,87.134,87.107,87.131,294799996.0
2005-07-13 06:49:00,87.128,87.144,87.099,87.134,336199998.0
2005-07-13 06:50:00,87.125,87.144,87.102,87.108,206800001.0
2005-07-13 06:51:00,87.112,87.136,87.099,87.119,245999997.0
2005-07-13 06:52:00,87.095,87.133,87.07,87.133,256199999.0
2005-07-13 06:53:00,87.141,87.141,87.09,87.103,269699997.0
2005-07-13 06:54:00,87.088,87.12,87.086,87.113,240599998.0
2005-07-13 06:55:00,87.113,87.131,87.091,87.102,269900000.0
2005-07-13 06:56:00,87.124,87.147,87.087,87.099,213899999.0
2005-07-13 06:57:00,87.103,87.133,87.096,87.133,244700003.0
2005-07-13 06:58:00,87.121,87.138,87.099,87.116,335999997.0
2005-07-13 06:59:00,87.092,87.129,87.091,87.118,225400006.0
2005-07-13 07:00:00,87.113,87.138,87.099,87.119,213800001.0
2005-07-13 07:01:00,87.142,87.142,87.097,87.105,221100000.0
2005-07-13 07:02:00,87.101,87.136,87.096,87.112,232400001.0
2005-07-13 07:03:00,87.103,87.131,87.091,87.106,257499998.0
2005-07-13 07:04:00,87.108,87.136,87.093,87.119,169300000.0
2005-07-13 07:05:00,87.12,87.138,87.097,87.105,172200001.0
2005-07-13 07:06:00,87.15,87.15,87.107,87.119,186899998.0
2005-07-13 07:07:00,87.107,87.146,87.098,87.111,443800002.0
2005-07-13 07:08:00,87.134,87.134,87.103,87.13,273699996.0
2005-07-13 07:09:00,87.105,87.139,87.105,87.106,238799998.0
2005-07-13 07:10:00,87.112,87.134,87.112,87.134,95299998.0
2005-07-13 07:11:00,87.113,87.128,87.096,87.104,236200001.0
2005-07-13 07:12:00,87.098,87.134,87.081,87.096,241899999.0
2005-07-13 07:13:00,87.1,87.132,87.088,87.125,307499999.0
2005-07-13 07:14:00,87.11,87.134,87.099,87.113,330099997.0
2005-07-13 07:15:00,87.099,87.125,87.084,87.117,266800004.0
2005-07-13 07:16:00,87.079,87.117,87.079,87.116,212500001.0
2005-07-13 07:17:00,87.09,87.114,87.081,87.107,249600001.0
2005-07-13 07:18:00,87.111,87.129,87.084,87.094,112600000.0
2005-07-13 07:19:00,87.098,87.131,87.086,87.1,308099994.0
2005-07-13 07:20:00,87.094,87.122,87.088,87.11,180600002.0
2005-07-13 07:21:00,87.124,87.129,87.092,87.111,268200001.0
2005-07-13 07:22:00,87.109,87.132,87.087,87.094,260200004.0
2005-07-13 07:23:00,87.113,87.132,87.095,87.095,364399999.0
2005-07-13 07:24:00,87.133,87.133,87.092,87.097,299699999.0
2005-07-13 07:25:00,87.1,87.118,87.09,87.092,154100000.0
2005-07-13 07:26:00,87.124,87.142,87.061,87.08,129000001.0
2005-07-13 07:27:00,87.084,87.115,87.084,87.106,207900002.0
2005-07-13 07:28:00,87.114,87.118,87.086,87.094,183499997.0
2005-07-13 07:29:00,87.105,87.121,87.078,87.097,289799997.0
2005-07-13 07:30:00,87.093,87.115,87.09,87.095,237299998.0
2005-07-13 07:31:00,87.085,87.121,87.083,87.104,264900001.0
2005-07-13 07:32:00,87.118,87.12,87.088,87.095,252600002.0
2005-07-13 07:33:00,87.109,87.114,87.058,87.101,223200001.0
2005-07-13 07:34:00,87.08,87.127,87.071,87.101,196300000.0
2005-07-13 07:35:00,87.119,87.119,87.082,87.092,402199997.0
2005-07-13 07:36:00,87.104,87.127,87.073,87.097,200899995.0
2005-07-13 07:37:00,87.094,87.113,87.076,87.1,201799998.0
2005-07-13 07:38:00,87.102,87.109,87.07,87.087,236099999.0
2005-07-13 07:39:00,87.079,87.095,87.053,87.081,200399997.0
2005-07-13 07:40:00,87.061,87.092,87.053,87.077,306099998.0
2005-07-13 07:41:00,87.097,87.115,87.074,87.092,182400002.0
2005-07-13 07:42:00,87.05,87.094,87.05,87.087,263600003.0
2005-07-13 07:43:00,87.067,87.098,87.066,87.084,197399999.0
2005-07-13 07:44:00,87.104,87.116,87.083,87.097,232799999.0
2005-07-13 07:45:00,87.092,87.155,87.092,87.145,271000001.0
2005-07-13 07:46:00,87.105,87.147,87.093,87.114,253700002.0
2005-07-13 07:47:00,87.138,87.143,87.107,87.115,309199999.0
2005-07-13 07:48:00,87.112,87.138,87.106,87.108,176100001.0
2005-07-13 07:49:00,87.121,87.129,87.099,87.106,210500000.0
2005-07-13 07:50:00,87.105,87.118,87.084,87.098,262399996.0
2005-07-13 07:51:00,87.122,87.122,87.079,87.107,238500002.0
2005-07-13 07:52:00,87.107,87.12,87.066,87.07,178999999.0
2005-07-13 07:53:00,87.081,87.107,87.064,87.081,151699999.0
2005-07-13 07:54:00,87.089,87.111,87.08,87.09,321999998.0
2005-07-13 07:55:00,87.1,87.121,87.074,87.088,311499997.0
2005-07-13 07:56:00,87.094,87.118,87.08,87.081,215400000.0
2005-07-13 07:57:00,87.098,87.112,87.073,87.073,310300001.0
2005-07-13 07:58:00,87.117,87.117,87.086,87.104,232699999.0
2005-07-13 07:59:00,87.079,87.115,87.072,87.101,282799994.0
2005-07-13 08:00:00,87.078,87.111,87.071,87.079,322200000.0
2005-07-13 08:01:00,87.086,87.107,87.07,87.075,232300002.0
2005-07-13 08:02:00,87.085,87.131,87.069,87.108,181200000.0
2005-07-13 08:03:00,87.147,87.147,87.099,87.126,388099999.0
2005-07-13 08:04:00,87.127,87.144,87.106,87.125,171000000.0
2005-07-13 08:05:00,87.115,87.125,87.093,87.099,183199999.0
2005-07-13 08:06:00,87.095,87.125,87.089,87.102,206899999.0
2005-07-13 08:07:00,87.105,87.141,87.105,87.135,206900001.0
2005-07-13 08:08:00,87.123,87.123,87.094,87.094,140300000.0
2005-07-13 08:09:00,87.088,87.138,87.074,87.126,242099998.0
2005-07-13 08:10:00,87.128,87.151,87.115,87.12,149399999.0
2005-07-13 08:11:00,87.125,87.17,87.125,87.131,268099995.0
2005-07-13 08:12:00,87.148,87.173,87.124,87.137,204300001.0
2005-07-13 08:13:00,87.14,87.15,87.109,87.116,260000003.0
2005-07-13 08:14:00,87.136,87.163,87.124,87.144,297099999.0
2005-07-13 08:15:00,87.138,87.161,87.122,87.142,278899998.0
2005-07-13 08:16:00,87.132,87.151,87.112,87.128,132300000.0
2005-07-13 08:17:00,87.133,87.154,87.114,87.151,291400001.0
2005-07-13 08:18:00,87.135,87.153,87.114,87.137,283199996.0
2005-07-13 08:19:00,87.144,87.144,87.09,87.094,246999999.0
2005-07-13 08:20:00,87.133,87.145,87.098,87.108,259599996.0
2005-07-13 08:21:00,87.123,87.149,87.108,87.14,326100000.0
2005-07-13 08:22:00,87.134,87.153,87.114,87.124,212299997.0
2005-07-13 08:23:00,87.152,87.17,87.128,87.139,421299999.0
2005-07-13 08:24:00,87.15,87.156,87.125,87.125,282500001.0
2005-07-13 08:25:00,87.129,87.155,87.117,87.137,249999997.0
2005-07-13 08:26:00,87.147,87.147,87.117,87.122,144100000.0
2005-07-13 08:27:00,87.13,87.148,87.107,87.127,265699999.0
2005-07-13 08:28:00,87.132,87.151,87.111,87.121,243300001.0
2005-07-13 08:29:00,87.12,87.154,87.103,87.145,253100000.0
2005-07-13 08:30:00,87.142,87.155,87.116,87.12,178600000.0
2005-07-13 08:31:00,87.161,87.161,87.123,87.147,99600000.0
2005-07-13 08:32:00,87.166,87.178,87.134,87.144,256599996.0
2005-07-13 08:33:00,87.166,87.176,87.145,87.172,208100001.0
2005-07-13 08:34:00,87.141,87.18,87.133,87.163,335099996.0
2005-07-13 08:35:00,87.173,87.183,87.148,87.148,211499996.0
2005-07-13 08:36:00,87.173,87.193,87.133,87.152,304799999.0
2005-07-13 08:37:00,87.169,87.179,87.14,87.161,224200002.0
2005-07-13 08:38:00,87.168,87.187,87.151,87.172,165700002.0
2005-07-13 08:39:00,87.168,87.187,87.149,87.161,323099997.0
2005-07-13 08:40:00,87.182,87.192,87.159,87.159,257299999.0
2005-07-13 08:41:00,87.161,87.186,87.148,87.16,326899995.0
2005-07-13 08:42:00,87.176,87.187,87.152,87.176,227699997.0
2005-07-13 08:43:00,87.172,87.181,87.146,87.166,218699998.0
2005-07-13 08:44:00,87.175,87.205,87.156,87.178,154100002.0
2005-07-13 08:45:00,87.183,87.2,87.164,87.183,280400001.0
2005-07-13 08:46:00,87.173,87.209,87.159,87.209,111699999.0
2005-07-13 08:47:00,87.186,87.189,87.156,87.156,210399996.0
2005-07-13 08:48:00,87.135,87.186,87.135,87.154,266000000.0
2005-07-13 08:49:00,87.135,87.181,87.129,87.156,269799998.0
2005-07-13 08:50:00,87.14,87.186,87.125,87.164,141799998.0
2005-07-13 08:51:00,87.168,87.2,87.15,87.15,225099999.0
2005-07-13 08:52:00,87.175,87.2,87.154,87.192,332100001.0
2005-07-13 08:53:00,87.168,87.21,87.148,87.19,236500000.0
2005-07-13 08:54:00,87.197,87.22,87.185,87.194,172699996.0
2005-07-13 08:55:00,87.177,87.21,87.174,87.185,284500000.0
2005-07-13 08:56:00,87.19,87.204,87.132,87.14,197099999.0
2005-07-13 08:57:00,87.19,87.198,87.15,87.173,425699999.0
2005-07-13 08:58:00,87.148,87.19,87.129,87.167,294199996.0
2005-07-13 08:59:00,87.161,87.193,87.137,87.193,185900003.0
2005-07-13 09:00:00,87.168,87.223,87.154,87.223,319000001.0
2005-07-13 09:01:00,87.207,87.207,87.145,87.145,233699997.0
2005-07-13 09:02:00,87.169,87.174,87.133,87.136,212500000.0
2005-07-13 09:03:00,87.14,87.163,87.119,87.131,255800001.0
2005-07-13 09:04:00,87.133,87.176,87.109,87.154,210000004.0
2005-07-13 09:05:00,87.13,87.149,87.094,87.102,272099998.0
2005-07-13 09:06:00,87.154,87.164,87.079,87.079,206100000.0
2005-07-13 09:07:00,87.117,87.146,87.098,87.109,79600000.0
2005-07-13 09:08:00,87.112,87.154,87.112,87.132,242300003.0
2005-07-13 09:09:00,87.12,87.158,87.107,87.153,218100001.0
2005-07-13 09:10:00,87.139,87.178,87.111,87.127,252399995.0
2005-07-13 09:11:00,87.109,87.143,87.097,87.125,232699999.0
2005-07-13 09:12:00,87.122,87.132,87.083,87.088,123699999.0
2005-07-13 09:13:00,87.107,87.122,87.075,87.082,300800000.0
2005-07-13 09:14:00,87.07,87.107,87.068,87.088,138599999.0
2005-07-13 09:15:00,87.122,87.132,87.075,87.075,279599999.0
2005-07-13 09:16:00,87.091,87.125,87.077,87.09,291299999.0
2005-07-13 09:17:00,87.1,87.109,87.063,87.063,203400005.0
2005-07-13 09:18:00,87.06,87.098,87.05,87.054,264200000.0
2005-07-13 09:19:00,87.079,87.094,87.058,87.072,278899998.0
2005-07-13 09:20:00,87.112,87.117,87.071,87.092,288900001.0
2005-07-13 09:21:00,87.088,87.128,87.083,87.105,279500001.0
2005-07-13 09:22:00,87.107,87.14,87.095,87.125,212399997.0
2005-07-13 09:23:00,87.12,87.148,87.101,87.135,235100003.0
2005-07-13 09:24:00,87.108,87.143,87.094,87.131,295300002.0
2005-07-13 09:25:00,87.104,87.134,87.082,87.093,348199995.0
2005-07-13 09:26:00,87.106,87.117,87.077,87.098,326099999.0
2005-07-13 09:27:00,87.126,87.139,87.072,87.108,347499997.0
2005-07-13 09:28:00,87.158,87.158,87.105,87.117,318899999.0
2005-07-13 09:29:00,87.124,87.146,87.108,87.116,211400000.0
2005-07-13 09:30:00,87.126,87.137,87.098,87.125,159200000.0
2005-07-13 09:31:00,87.119,87.137,87.103,87.125,178500000.0
2005-07-13 09:32:00,87.133,87.133,87.091,87.106,360500001.0
2005-07-13 09:33:00,87.106,87.144,87.1,87.129,267099995.0
2005-07-13 09:34:00,87.116,87.143,87.099,87.112,270100004.0
2005-07-13 09:35:00,87.104,87.153,87.104,87.118,163099998.0
2005-07-13 09:36:00,87.136,87.157,87.119,87.14,216500001.0
2005-07-13 09:37:00,87.126,87.16,87.124,87.147,227299997.0
2005-07-13 09:38:00,87.113,87.144,87.107,87.144,352500002.0
2005-07-13 09:39:00,87.108,87.138,87.095,87.095,342400002.0
2005-07-13 09:40:00,87.136,87.146,87.105,87.126,137899999.0
2005-07-13 09:41:00,87.141,87.141,87.079,87.084,277600002.0
2005-07-13 09:42:00,87.088,87.133,87.078,87.133,225499998.0
2005-07-13 09:43:00,87.1,87.136,87.097,87.112,302700002.0
2005-07-13 09:44:00,87.125,87.146,87.118,87.131,132400000.0
2005-07-13 09:45:00,87.13,87.152,87.077,87.09,254199999.0
2005-07-13 09:46:00,87.095,87.121,87.086,87.107,140400001.0
2005-07-13 09:47:00,87.083,87.12,87.077,87.079,362399999.0
2005-07-13 09:48:00,87.088,87.139,87.077,87.087,240500000.0
2005-07-13 09:49:00,87.087,87.127,87.087,87.094,158399996.0
2005-07-13 09:50:00,87.101,87.116,87.077,87.091,305800002.0
2005-07-13 09:51:00,87.082,87.115,87.06,87.06,211999999.0
2005-07-13 09:52:00,87.051,87.1,87.051,87.068,292899994.0
2005-07-13 09:53:00,87.078,87.095,87.044,87.061,257399996.0
2005-07-13 09:54:00,87.079,87.106,87.045,87.077,291700000.0
2005-07-13 09:55:00,87.05,87.099,87.042,87.048,307299999.0
2005-07-13 09:56:00,87.059,87.088,87.048,87.066,237000002.0
2005-07-13 09:57:00,87.041,87.074,87.041,87.057,273699999.0
2005-07-13 09:58:00,87.065,87.089,87.033,87.055,367200000.0
2005-07-13 09:59:00,87.076,87.116,87.076,87.084,286900000.0
2005-07-13 10:00:00,87.081,87.107,87.078,87.084,375099994.0
2005-07-13 10:01:00,87.115,87.118,87.062,87.062,202599997.0
2005-07-13 10:02:00,87.091,87.123,87.082,87.123,262800002.0
2005-07-13 10:03:00,87.08,87.125,87.079,87.087,246500001.0
2005-07-13 10:04:00,87.124,87.136,87.072,87.094,235500001.0
2005-07-13 10:05:00,87.091,87.116,87.074,87.084,206999997.0
2005-07-13 10:06:00,87.078,87.124,87.078,87.092,312100000.0
2005-07-13 10:07:00,87.088,87.122,87.076,87.084,282800000.0
2005-07-13 10:08:00,87.117,87.128,87.071,87.071,252900003.0
2005-07-13 10:09:00,87.073,87.11,87.055,87.063,239299997.0
2005-07-13 10:10:00,87.055,87.082,87.035,87.056,260299998.0
2005-07-13 10:11:00,87.057,87.095,87.053,87.071,105400001.0
2005-07-13 10:12:00,87.072,87.08,87.023,87.023,245100002.0
2005-07-13 10:13:00,87.05,87.085,87.044,87.073,290299999.0
2005-07-13 10:14:00,87.052,87.072,87.033,87.043,118200000.0
2005-07-13 10:15:00,87.07,87.103,87.07,87.083,151500002.0
2005-07-13 10:16:00,87.069,87.089,87.038,87.054,245600000.0
2005-07-13 10:17:00,87.069,87.093,87.038,87.053,293899996.0
2005-07-13 10:18:00,87.041,87.061,87.018,87.027,278499998.0
2005-07-13 10:19:00,87.052,87.07,87.019,87.019,315800000.0
2005-07-13 10:20:00,87.067,87.069,87.015,87.038,281700000.0
2005-07-13 10:21:00,87.038,87.081,87.035,87.056,280299999.0
2005-07-13 10:22:00,87.075,87.116,87.058,87.098,454499998.0
2005-07-13 10:23:00,87.077,87.103,87.073,87.103,248400002.0
2005-07-13 10:24:00,87.092,87.114,87.056,87.07,292099996.0
2005-07-13 10:25:00,87.089,87.1,87.061,87.071,281300000.0
2005-07-13 10:26:00,87.084,87.102,87.056,87.06,204799999.0
2005-07-13 10:27:00,87.06,87.089,87.053,87.08,183899999.0
2005-07-13 10:28:00,87.065,87.088,87.051,87.054,226099997.0
2005-07-13 10:29:00,87.047,87.108,87.047,87.103,335100001.0
2005-07-13 10:30:00,87.053,87.078,87.034,87.034,354699995.0
2005-07-13 10:31:00,87.058,87.08,87.03,87.045,238299999.0
2005-07-13 10:32:00,87.026,87.085,87.012,87.06,228100002.0
2005-07-13 10:33:00,87.025,87.078,87.025,87.063,215500004.0
2005-07-13 10:34:00,87.045,87.07,87.027,87.042,213499998.0
2005-07-13 10:35:00,87.038,87.076,87.034,87.062,220099997.0
2005-07-13 10:36:00,87.064,87.082,87.033,87.063,226700003.0
2005-07-13 10:37:00,87.068,87.086,87.045,87.053,337200005.0
2005-07-13 10:38:00,87.066,87.075,87.034,87.054,246600003.0
2005-07-13 10:39:00,87.041,87.087,87.034,87.054,318399999.0
2005-07-13 10:40:00,87.062,87.073,87.032,87.032,162999999.0
2005-07-13 10:41:00,87.033,87.064,87.012,87.042,248100001.0
2005-07-13 10:42:00,87.08,87.08,87.032,87.032,282700002.0
2005-07-13 10:43:00,87.041,87.072,87.025,87.054,249099998.0
2005-07-13 10:44:00,87.058,87.086,87.025,87.025,388999997.0
2005-07-13 10:45:00,87.035,87.089,87.023,87.089,328699999.0
2005-07-13 10:46:00,87.076,87.122,87.067,87.122,225900002.0
2005-07-13 10:47:00,87.098,87.115,87.07,87.096,281099999.0
2005-07-13 10:48:00,87.075,87.09,87.055,87.055,388800005.0
2005-07-13 10:49:00,87.056,87.098,87.043,87.073,189799998.0
2005-07-13 10:50:00,87.078,87.087,87.035,87.052,274599997.0
2005-07-13 10:51:00,87.061,87.112,87.043,87.085,364099996.0
2005-07-13 10:52:00,87.107,87.119,87.068,87.068,307099997.0
2005-07-13 10:53:00,87.063,87.1,87.042,87.075,292400000.0
2005-07-13 10:54:00,87.102,87.114,87.049,87.079,246900000.0
2005-07-13 10:55:00,87.059,87.079,87.042,87.061,126700000.0
2005-07-13 10:56:00,87.058,87.082,87.042,87.076,227600002.0
2005-07-13 10:57:00,87.08,87.1,87.033,87.043,210799999.0
2005-07-13 10:58:00,87.06,87.092,87.052,87.068,256699998.0
2005-07-13 10:59:00,87.037,87.095,87.037,87.065,180099998.0
2005-07-13 11:00:00,87.082,87.089,87.034,87.034,198700001.0
2005-07-13 11:01:00,87.067,87.071,87.02,87.022,314000004.0
2005-07-13 11:02:00,87.052,87.065,86.993,86.993,273099998.0
2005-07-13 11:03:00,87.034,87.044,86.998,87.015,289600002.0
2005-07-13 11:04:00,87.016,87.034,86.999,87.01,219299996.0
2005-07-13 11:05:00,86.993,87.069,86.993,87.021,353099995.0
2005-07-13 11:06:00,87.019,87.034,86.977,87.005,183699999.0
2005-07-13 11:07:00,86.997,87.027,86.987,87.0,253600000.0
2005-07-13 11:08:00,87.004,87.038,86.988,87.013,212400000.0
2005-07-13 11:09:00,87.018,87.046,87.011,87.017,351800005.0
2005-07-13 11:10:00,87.025,87.048,87.009,87.029,236400002.0
2005-07-13 11:11:00,87.021,87.055,86.997,87.018,279299997.0
2005-07-13 11:12:00,87.058,87.058,87.019,87.019,182399996.0
2005-07-13 11:13:00,87.035,87.057,87.008,87.033,235300001.0
2005-07-13 11:14:00,87.039,87.045,87.013,87.013,372700000.0
2005-07-13 11:15:00,87.041,87.052,86.998,87.001,417299997.0
2005-07-13 11:16:00,87.04,87.043,87.003,87.004,164600000.0
2005-07-13 11:17:00,87.023,87.054,87.003,87.052,262000001.0
2005-07-13 11:18:00,87.042,87.061,86.995,86.995,300400003.0
2005-07-13 11:19:00,86.986,87.022,86.986,87.022,153199999.0
2005-07-13 11:20:00,87.0,87.026,86.983,87.01,350000002.0
2005-07-13 11:21:00,87.021,87.045,87.007,87.018,301699999.0
2005-07-13 11:22:00,87.011,87.055,87.011,87.048,139099998.0
2005-07-13 11:23:00,87.014,87.041,87.002,87.012,385599999.0
2005-07-13 11:24:00,87.034,87.044,87.001,87.019,199699998.0
2005-07-13 11:25:00,87.026,87.047,87.004,87.004,176100000.0
2005-07-13 11:26:00,87.034,87.061,87.023,87.032,329599995.0
2005-07-13 11:27:00,87.033,87.038,87.006,87.014,278999998.0
2005-07-13 11:28:00,87.032,87.06,87.016,87.046,163000001.0
2005-07-13 11:29:00,87.052,87.059,87.018,87.037,284500003.0
2005-07-13 11:30:00,87.027,87.046,86.993,87.04,213399999.0
2005-07-13 11:31:00,87.045,87.071,87.023,87.064,122699999.0
2005-07-13 11:32:00,87.064,87.086,87.026,87.064,199999998.0
2005-07-13 11:33:00,87.018,87.061,87.001,87.023,306900000.0
2005-07-13 11:34:00,87.041,87.064,87.028,87.049,290699999.0
2005-07-13 11:35:00,87.052,87.073,87.019,87.031,302900000.0
2005-07-13 11:36:00,87.021,87.052,87.009,87.043,292600000.0
2005-07-13 11:37:00,87.032,87.064,87.02,87.021,167800001.0
2005-07-13 11:38:00,87.039,87.062,87.005,87.031,140999997.0
2005-07-13 11:39:00,87.037,87.057,87.004,87.012,283300003.0
2005-07-13 11:40:00,87.043,87.067,87.015,87.028,374399993.0
2005-07-13 11:41:00,87.012,87.051,86.993,87.003,370300003.0
2005-07-13 11:42:00,87.04,87.045,87.005,87.036,380000001.0
2005-07-13 11:43:00,87.019,87.058,87.001,87.003,187800002.0
2005-07-13 11:44:00,86.981,87.025,86.958,86.972,371800000.0
2005-07-13 11:45:00,86.985,86.997,86.949,86.95,289099998.0
2005-07-13 11:46:00,86.965,86.985,86.949,86.965,244699999.0
2005-07-13 11:47:00,86.97,87.006,86.948,86.964,219700001.0
2005-07-13 11:48:00,86.96,87.007,86.942,86.965,307900000.0
2005-07-13 11:49:00,86.97,87.015,86.97,86.984,323600004.0
2005-07-13 11:50:00,86.996,87.077,86.966,86.97,169800003.0
2005-07-13 11:51:00,87.01,87.013,86.973,86.973,281599995.0
2005-07-13 11:52:00,86.98,87.007,86.96,86.973,181399999.0
2005-07-13 11:53:00,86.987,87.013,86.968,87.013,389199998.0
2005-07-13 11:54:00,86.975,87.013,86.95,86.962,175699997.0
2005-07-13 11:55:00,86.987,87.007,86.917,86.917,182999999.0
2005-07-13 11:56:00,86.935,86.992,86.922,86.934,168800000.0
2005-07-13 11:57:00,86.933,86.983,86.932,86.942,204400005.0
2005-07-13 11:58:00,86.934,86.996,86.934,86.965,285700002.0
2005-07-13 11:59:00,86.95,86.997,86.938,86.992,229900000.0
2005-07-13 12:00:00,86.978,86.993,86.945,86.978,337600000.0
2005-07-13 12:01:00,86.971,87.0,86.95,86.976,312900000.0
2005-07-13 12:02:00,86.98,86.98,86.928,86.937,205099999.0
2005-07-13 12:03:00,86.953,86.999,86.943,86.967,312499999.0
2005-07-13 12:04:00,87.001,87.006,86.977,86.989,297600002.0
2005-07-13 12:05:00,86.988,87.025,86.973,87.003,214500001.0
2005-07-13 12:06:00,87.008,87.031,86.982,86.998,306299996.0
2005-07-13 12:07:00,86.977,87.014,86.966,86.977,330500001.0
2005-07-13 12:08:00,86.963,87.017,86.954,86.999,218599996.0
2005-07-13 12:09:00,87.013,87.04,86.981,86.991,249200000.0
2005-07-13 12:10:00,86.968,87.016,86.967,87.0,215600001.0
2005-07-13 12:11:00,87.018,87.038,86.976,86.995,245299999.0
2005-07-13 12:12:00,86.965,87.02,86.965,87.002,267699997.0
2005-07-13 12:13:00,87.001,87.023,86.985,87.005,212999995.0
2005-07-13 12:14:00,87.018,87.035,86.989,87.018,396699994.0
2005-07-13 12:15:00,87.026,87.034,86.988,86.988,195200002.0
2005-07-13 12:16:00,87.01,87.071,87.01,87.071,290400000.0
2005-07-13 12:17:00,87.046,87.046,86.98,86.98,318799998.0
2005-07-13 12:18:00,87.008,87.077,87.008,87.016,180399999.0
2005-07-13 12:19:00,87.008,87.055,86.993,87.014,281399999.0
2005-07-13 12:20:00,87.003,87.026,86.994,87.008,201000003.0
2005-07-13 12:21:00,87.019,87.034,86.985,86.993,242400001.0
2005-07-13 12:22:00,87.005,87.042,86.98,87.009,300499999.0
2005-07-13 12:23:00,87.029,87.037,86.962,86.971,221299999.0
2005-07-13 12:24:00,87.019,87.028,86.994,87.005,208799999.0
2005-07-13 12:25:00,87.022,87.07,87.003,87.01,240399997.0
2005-07-13 12:26:00,87.03,87.073,87.01,87.055,156699998.0
2005-07-13 12:27:00,87.072,87.078,87.027,87.027,249099999.0
2005-07-13 12:28:00,87.049,87.05,87.004,87.014,269200000.0
2005-07-13 12:29:00,87.012,87.049,87.002,87.008,343700003.0
2005-07-13 12:30:00,87.005,87.104,86.998,87.098,237400003.0
2005-07-13 12:31:00,87.035,87.044,86.992,87.002,234899998.0
2005-07-13 12:32:00,87.012,87.023,86.988,87.008,250299997.0
2005-07-13 12:33:00,86.991,87.053,86.991,87.007,325500002.0
2005-07-13 12:34:00,87.027,87.038,86.99,87.014,226700001.0
2005-07-13 12:35:00,87.014,87.039,87.007,87.01,221099997.0
2005-07-13 12:36:00,87.039,87.043,86.998,87.014,258400003.0
2005-07-13 12:37:00,87.012,87.039,86.992,87.003,290799999.0
2005-07-13 12:38:00,87.003,87.044,86.992,87.024,193099998.0
2005-07-13 12:39:00,87.0,87.036,86.984,87.021,213999998.0
2005-07-13 12:40:00,87.011,87.04,87.008,87.031,299200002.0
2005-07-13 12:41:00,87.033,87.041,87.001,87.022,229800003.0
2005-07-13 12:42:00,87.032,87.044,87.004,87.027,286300000.0
2005-07-13 12:43:00,87.031,87.063,87.024,87.027,225700000.0
2005-07-13 12:44:00,87.004,87.05,87.004,87.05,137099996.0
2005-07-13 12:45:00,87.057,87.071,87.033,87.05,327199995.0
2005-07-13 12:46:00,87.044,87.069,87.034,87.042,197400001.0
2005-07-13 12:47:00,87.022,87.06,87.012,87.036,210799997.0
2005-07-13 12:48:00,87.044,87.081,87.041,87.063,358800002.0
2005-07-13 12:49:00,87.072,87.082,87.041,87.053,241799998.0
2005-07-13 12:50:00,87.085,87.085,87.025,87.043,341200005.0
2005-07-13 12:51:00,87.031,87.064,87.021,87.039,309599997.0
2005-07-13 12:52:00,87.05,87.074,87.023,87.028,386900000.0
2005-07-13 12:53:00,87.02,87.055,87.004,87.047,335300003.0
2005-07-13 12:54:00,87.038,87.067,87.021,87.043,237899999.0
2005-07-13 12:55:00,87.033,87.065,87.006,87.036,257399998.0
2005-07-13 12:56:00,87.038,87.091,87.02,87.065,327700000.0
2005-07-13 12:57:00,87.074,87.081,87.045,87.047,376799998.0
2005-07-13 12:58:00,87.073,87.073,87.018,87.018,264499999.0
2005-07-13 12:59:00,87.03,87.071,87.007,87.007,246700004.0
2005-07-13 13:00:00,87.072,87.079,87.031,87.031,256800000.0
2005-07-13 13:01:00,87.032,87.064,87.005,87.039,283300002.0
2005-07-13 13:02:00,87.059,87.064,87.03,87.046,246500005.0
2005-07-13 13:03:00,87.046,87.071,87.025,87.026,172299997.0
2005-07-13 13:04:00,87.088,87.088,87.028,87.035,194800000.0
2005-07-13 13:05:00,87.049,87.071,87.006,87.006,253600001.0
2005-07-13 13:06:00,87.027,87.068,87.025,87.058,157100001.0
2005-07-13 13:07:00,87.058,87.075,87.013,87.013,199399997.0
2005-07-13 13:08:00,87.036,87.082,87.018,87.057,200000000.0
2005-07-13 13:09:00,87.05,87.095,87.032,87.095,218899996.0
2005-07-13 13:10:00,87.109,87.118,87.081,87.081,199299998.0
2005-07-13 13:11:00,87.093,87.107,87.067,87.067,310000007.0
2005-07-13 13:12:00,87.078,87.116,87.074,87.084,309399998.0
2005-07-13 13:13:00,87.074,87.092,87.058,87.067,216300003.0
2005-07-13 13:14:00,87.049,87.098,87.047,87.062,318699999.0
2005-07-13 13:15:00,87.047,87.086,87.037,87.072,241800003.0
2005-07-13 13:16:00,87.063,87.09,87.041,87.079,196499998.0
2005-07-13 13:17:00,87.041,87.111,87.041,87.07,172900000.0
2005-07-13 13:18:00,87.066,87.106,87.055,87.064,210400002.0
2005-07-13 13:19:00,87.033,87.093,87.033,87.086,202900001.0
2005-07-13 13:20:00,87.052,87.089,87.051,87.089,102600000.0
2005-07-13 13:21:00,87.071,87.089,87.048,87.061,173699997.0
2005-07-13 13:22:00,87.042,87.076,87.042,87.067,281700000.0
2005-07-13 13:23:00,87.043,87.08,87.043,87.061,229699997.0
2005-07-13 13:24:00,87.074,87.086,87.054,87.069,281200002.0
2005-07-13 13:25:00,87.045,87.103,87.045,87.098,239800000.0
2005-07-13 13:26:00,87.067,87.071,87.034,87.042,238899999.0
2005-07-13 13:27:00,87.053,87.094,87.053,87.075,98800001.0
2005-07-13 13:28:00,87.076,87.095,87.041,87.065,300000002.0
2005-07-13 13:29:00,87.07,87.089,87.048,87.068,140500002.0
2005-07-13 13:30:00,87.077,87.103,87.033,87.05,148400000.0
2005-07-13 13:31:00,87.067,87.08,87.037,87.048,149700002.0
2005-07-13 13:32:00,87.042,87.079,87.026,87.037,215900000.0
2005-07-13 13:33:00,87.034,87.06,87.011,87.06,204900003.0
2005-07-13 13:34:00,87.037,87.06,87.011,87.021,316399993.0
2005-07-13 13:35:00,87.013,87.063,87.012,87.043,266199994.0
2005-07-13 13:36:00,87.01,87.055,87.006,87.006,261699998.0
2005-07-13 13:37:00,86.999,87.039,86.998,87.02,191800003.0
2005-07-13 13:38:00,87.034,87.034,86.995,86.995,211500000.0
2005-07-13 13:39:00,87.028,87.028,86.994,87.012,179300001.0
2005-07-13 13:40:00,87.041,87.042,86.995,86.996,183799997.0
2005-07-13 13:41:00,87.007,87.043,87.006,87.037,244600002.0
2005-07-13 13:42:00,87.031,87.086,87.015,87.07,209300000.0
2005-07-13 13:43:00,87.038,87.069,87.031,87.033,207499998.0
2005-07-13 13:44:00,87.078,87.078,87.038,87.038,174500002.0
2005-07-13 13:45:00,87.041,87.07,87.031,87.046,285199997.0
2005-07-13 13:46:00,87.043,87.065,87.027,87.034,276899998.0
2005-07-13 13:47:00,87.01,87.061,87.001,87.049,366899994.0
2005-07-13 13:48:00,87.011,87.042,87.005,87.008,281999998.0
2005-07-13 13:49:00,86.998,87.059,86.995,87.041,217899999.0
2005-07-13 13:50:00,87.024,87.059,87.013,87.032,365400001.0
2005-07-13 13:51:00,87.012,87.057,87.012,87.054,207700002.0
2005-07-13 13:52:00,87.047,87.073,87.018,87.033,288299999.0
2005-07-13 13:53:00,87.027,87.056,87.007,87.023,319799999.0
2005-07-13 13:54:00,87.027,87.045,86.994,87.005,237499997.0
2005-07-13 13:55:00,87.01,87.034,86.991,86.998,220600000.0
2005-07-13 13:56:00,87.018,87.034,86.997,87.018,171299998.0
2005-07-13 13:57:00,87.04,87.064,87.017,87.017,248200003.0
2005-07-13 13:58:00,87.02,87.086,87.006,87.055,260099997.0
2005-07-13 13:59:00,87.046,87.067,87.017,87.04,120499999.0
2005-07-13 14:00:00,87.068,87.087,87.024,87.063,409699998.0
2005-07-13 14:01:00,87.021,87.075,87.02,87.042,127200003.0
2005-07-13 14:02:00,87.072,87.104,87.036,87.056,233000000.0
2005-07-13 14:03:00,87.041,87.058,87.02,87.028,257299999.0
2005-07-13 14:04:00,87.028,87.05,87.007,87.026,254499998.0
2005-07-13 14:05:00,87.017,87.04,86.998,87.017,246300002.0
2005-07-13 14:06:00,87.003,87.049,86.993,87.005,280899996.0
2005-07-13 14:07:00,87.003,87.03,86.986,86.989,139000000.0
2005-07-13 14:08:00,87.012,87.018,86.977,86.987,189600002.0
2005-07-13 14:09:00,87.016,87.029,86.978,86.978,174299999.0
2005-07-13 14:10:00,87.017,87.037,86.98,87.018,182199999.0
2005-07-13 14:11:00,87.023,87.035,86.989,86.996,223999999.0
2005-07-13 14:12:00,87.006,87.022,86.987,87.005,221799997.0
2005-07-13 14:13:00,87.003,87.025,86.975,86.991,189099999.0
2005-07-13 14:14:00,87.007,87.015,86.979,86.991,228999998.0
2005-07-13 14:15:00,86.966,87.021,86.966,86.996,242200000.0
2005-07-13 14:16:00,87.007,87.015,86.948,86.971,260799998.0
2005-07-13 14:17:00,86.973,86.999,86.953,86.97,237199997.0
2005-07-13 14:18:00,86.982,87.016,86.961,86.992,233400000.0
2005-07-13 14:19:00,86.987,87.017,86.962,86.977,261999999.0
2005-07-13 14:20:00,86.974,87.014,86.965,87.0,220800001.0
2005-07-13 14:21:00,87.0,87.005,86.959,86.982,329999998.0
2005-07-13 14:22:00,86.973,87.014,86.963,87.0,211199998.0
2005-07-13 14:23:00,87.001,87.012,86.973,86.977,287200002.0
2005-07-13 14:24:00,87.003,87.027,86.979,87.0,315300002.0
2005-07-13 14:25:00,86.985,87.031,86.985,87.009,234499999.0
2005-07-13 14:26:00,87.026,87.026,86.974,86.974,192200002.0
2005-07-13 14:27:00,87.005,87.03,86.988,87.009,153899999.0
2005-07-13 14:28:00,87.01,87.041,87.0,87.0,273999995.0
2005-07-13 14:29:00,87.026,87.053,87.002,87.053,347299999.0
2005-07-13 14:30:00,87.048,87.048,86.776,86.776,154500000.0
2005-07-13 14:31:00,86.81,86.867,86.787,86.839,238700002.0
2005-07-13 14:32:00,86.865,86.883,86.832,86.854,131199999.0
2005-07-13 14:33:00,86.828,86.912,86.826,86.889,284799998.0
2005-07-13 14:34:00,86.881,86.918,86.87,86.898,178899997.0
2005-07-13 14:35:00,86.929,86.934,86.896,86.905,193800000.0
2005-07-13 14:36:00,86.882,86.923,86.881,86.909,266100000.0
2005-07-13 14:37:00,86.917,86.949,86.89,86.949,177900003.0
2005-07-13 14:38:00,86.921,86.966,86.912,86.933,302600001.0
2005-07-13 14:39:00,86.947,86.958,86.888,86.93,293099998.0
2005-07-13 14:40:00,86.97,86.979,86.905,86.932,249799998.0
2005-07-13 14:41:00,86.965,86.974,86.888,86.911,389600002.0
2005-07-13 14:42:00,86.91,86.939,86.893,86.904,427499996.0
2005-07-13 14:43:00,86.888,86.919,86.88,86.897,379999999.0
2005-07-13 14:44:00,86.888,86.937,86.885,86.932,185999997.0
2005-07-13 14:45:00,86.934,86.962,86.922,86.952,302700000.0
2005-07-13 14:46:00,86.936,86.983,86.919,86.965,222099995.0
2005-07-13 14:47:00,86.961,86.989,86.935,86.947,265300002.0
2005-07-13 14:48:00,86.942,86.975,86.935,86.948,249200000.0
2005-07-13 14:49:00,86.952,86.969,86.918,86.918,213499997.0
2005-07-13 14:50:00,86.953,86.97,86.894,86.905,371900000.0
2005-07-13 14:51:00,86.926,86.967,86.912,86.924,286999997.0
2005-07-13 14:52:00,86.911,86.946,86.889,86.896,283100000.0
2005-07-13 14:53:00,86.865,86.932,86.861,86.927,272500000.0
2005-07-13 14:54:00,86.932,86.954,86.889,86.913,323500006.0
2005-07-13 14:55:00,86.951,86.994,86.932,86.982,391399999.0
2005-07-13 14:56:00,86.972,87.021,86.949,86.953,200600002.0
2005-07-13 14:57:00,86.981,87.002,86.955,86.969,354199998.0
2005-07-13 14:58:00,86.973,87.001,86.951,86.974,349299993.0
2005-07-13 14:59:00,86.962,86.998,86.935,86.976,273899996.0
2005-07-13 15:00:00,86.979,86.988,86.938,86.958,327500002.0
2005-07-13 15:01:00,86.92,86.967,86.915,86.942,254600000.0
2005-07-13 15:02:00,86.926,86.97,86.914,86.935,186000003.0
2005-07-13 15:03:00,86.936,86.986,86.936,86.957,395300000.0
2005-07-13 15:04:00,86.962,87.002,86.941,86.948,270399996.0
2005-07-13 15:05:00,86.942,86.997,86.932,86.967,272900000.0
2005-07-13 15:06:00,86.987,87.004,86.949,86.971,324000001.0
2005-07-13 15:07:00,86.976,87.006,86.957,87.004,349699999.0
2005-07-13 15:08:00,86.991,87.009,86.961,86.978,318100000.0
2005-07-13 15:09:00,86.997,86.997,86.936,86.936,230800002.0
2005-07-13 15:10:00,86.958,86.979,86.932,86.95,205399999.0
2005-07-13 15:11:00,86.933,86.954,86.921,86.939,399399995.0
2005-07-13 15:12:00,86.936,86.972,86.92,86.969,163399999.0
2005-07-13 15:13:00,86.911,86.97,86.903,86.933,247199997.0
2005-07-13 15:14:00,86.941,86.977,86.925,86.94,235999998.0
2005-07-13 15:15:00,86.932,86.978,86.918,86.939,181799999.0
2005-07-13 15:16:00,86.924,86.965,86.904,86.91,254299999.0
2005-07-13 15:17:00,86.899,86.957,86.897,86.942,287199996.0
2005-07-13 15:18:00,86.915,86.962,86.91,86.962,235299997.0
2005-07-13 15:19:00,86.943,86.976,86.911,86.923,336299994.0
2005-07-13 15:20:00,86.895,86.945,86.881,86.912,194799998.0
2005-07-13 15:21:00,86.869,86.916,86.861,86.916,202400001.0
2005-07-13 15:22:00,86.884,86.931,86.844,86.892,304700000.0
2005-07-13 15:23:00,86.881,86.906,86.864,86.872,339599996.0
2005-07-13 15:24:00,86.894,86.911,86.864,86.888,340099999.0
2005-07-13 15:25:00,86.907,86.935,86.9,86.93,260900001.0
2005-07-13 15:26:00,86.92,86.939,86.897,86.906,226000000.0
2005-07-13 15:27:00,86.893,86.935,86.889,86.895,325699998.0
2005-07-13 15:28:00,86.905,86.959,86.889,86.935,284500001.0
2005-07-13 15:29:00,86.937,86.944,86.899,86.905,215799998.0
2005-07-13 15:30:00,86.931,86.955,86.913,86.919,359800001.0
2005-07-13 15:31:00,86.906,86.956,86.9,86.936,264500000.0
2005-07-13 15:32:00,86.931,86.946,86.9,86.912,172599998.0
2005-07-13 15:33:00,86.959,86.964,86.909,86.912,134599997.0
2005-07-13 15:34:00,86.896,86.956,86.885,86.91,311100001.0
2005-07-13 15:35:00,86.898,86.948,86.892,86.948,171499996.0
2005-07-13 15:36:00,86.918,86.95,86.907,86.95,205099998.0
2005-07-13 15:37:00,86.917,86.952,86.911,86.927,243400000.0
2005-07-13 15:38:00,86.908,86.948,86.902,86.916,182099999.0
2005-07-13 15:39:00,86.943,86.957,86.907,86.907,154100002.0
2005-07-13 15:40:00,86.91,86.939,86.899,86.917,257299997.0
2005-07-13 15:41:00,86.903,86.948,86.888,86.917,188500000.0
2005-07-13 15:42:00,86.943,86.957,86.908,86.915,284100000.0
2005-07-13 15:43:00,86.944,86.95,86.912,86.945,248600000.0
2005-07-13 15:44:00,86.952,86.97,86.92,86.946,366500001.0
2005-07-13 15:45:00,86.967,86.974,86.924,86.924,227899999.0
2005-07-13 15:46:00,86.95,86.969,86.91,86.927,247499996.0
2005-07-13 15:47:00,86.918,86.973,86.906,86.948,274900004.0
2005-07-13 15:48:00,86.938,86.968,86.922,86.934,251699996.0
2005-07-13 15:49:00,86.92,86.964,86.92,86.956,278599996.0
2005-07-13 15:50:00,86.935,86.96,86.919,86.935,324899999.0
2005-07-13 15:51:00,86.956,86.97,86.928,86.95,242999998.0
2005-07-13 15:52:00,86.938,86.973,86.917,86.945,193199999.0
2005-07-13 15:53:00,86.913,86.971,86.909,86.957,286900000.0
2005-07-13 15:54:00,86.979,86.997,86.935,86.956,213099999.0
2005-07-13 15:55:00,86.984,86.997,86.963,86.995,282299996.0
2005-07-13 15:56:00,86.981,86.988,86.947,86.955,204400000.0
2005-07-13 15:57:00,86.99,86.993,86.962,86.97,313500002.0
2005-07-13 15:58:00,86.945,87.002,86.945,87.002,179599997.0
2005-07-13 15:59:00,86.955,87.007,86.954,87.001,285899999.0
2005-07-13 16:00:00,86.984,87.011,86.966,87.011,203500002.0
2005-07-13 16:01:00,86.98,87.022,86.972,87.022,155899999.0
2005-07-13 16:02:00,87.008,87.03,86.992,87.01,205200001.0
2005-07-13 16:03:00,86.99,87.021,86.977,87.008,176399998.0
2005-07-13 16:04:00,86.971,87.024,86.964,86.987,259100001.0
2005-07-13 16:05:00,87.008,87.019,86.983,87.001,158100000.0
2005-07-13 16:06:00,87.015,87.047,86.997,87.023,349899998.0
2005-07-13 16:07:00,87.008,87.059,87.006,87.028,390599996.0
2005-07-13 16:08:00,87.061,87.061,87.005,87.005,95699998.0
2005-07-13 16:09:00,87.04,87.055,87.01,87.029,285699999.0
2005-07-13 16:10:00,86.998,87.044,86.985,87.005,290799999.0
2005-07-13 16:11:00,86.965,87.031,86.965,87.013,223599999.0
2005-07-13 16:12:00,87.009,87.037,86.964,86.997,227499996.0
2005-07-13 16:13:00,87.009,87.009,86.957,86.993,236399996.0
2005-07-13 16:14:00,86.988,87.021,86.969,86.993,174700001.0
2005-07-13 16:15:00,86.992,87.028,86.964,86.973,318899994.0
2005-07-13 16:16:00,86.995,87.03,86.964,86.976,195300000.0
2005-07-13 16:17:00,86.967,87.004,86.925,86.925,124900000.0
2005-07-13 16:18:00,86.973,87.004,86.953,86.966,222000002.0
2005-07-13 16:19:00,86.977,87.012,86.958,86.965,200599999.0
2005-07-13 16:20:00,86.97,87.005,86.966,86.994,291300001.0
2005-07-13 16:21:00,86.98,87.013,86.975,86.997,192000001.0
2005-07-13 16:22:00,86.99,87.02,86.979,86.993,111599999.0
2005-07-13 16:23:00,86.959,87.023,86.959,87.02,238800001.0
2005-07-13 16:24:00,87.033,87.033,86.986,86.996,165899999.0
2005-07-13 16:25:00,86.995,87.025,86.982,87.013,204500002.0
2005-07-13 16:26:00,86.996,87.022,86.969,87.002,116400001.0
2005-07-13 16:27:00,86.993,87.019,86.972,86.994,322599994.0
2005-07-13 16:28:00,86.995,87.02,86.979,87.013,189600000.0
2005-07-13 16:29:00,86.967,87.017,86.967,86.994,292999997.0
2005-07-13 16:30:00,86.98,87.007,86.956,86.983,257399999.0
2005-07-13 16:31:00,86.998,87.009,86.974,86.994,272100004.0
2005-07-13 16:32:00,87.022,87.022,86.943,86.963,252200003.0
2005-07-13 16:33:00,86.959,87.02,86.959,87.0,323999998.0
2005-07-13 16:34:00,86.983,87.01,86.976,86.987,296300006.0
2005-07-13 16:35:00,86.978,87.018,86.972,86.988,166500002.0
2005-07-13 16:36:00,87.025,87.028,86.953,86.955,277199995.0
2005-07-13 16:37:00,86.985,87.053,86.982,87.019,348499993.0
2005-07-13 16:38:00,87.028,87.065,87.017,87.027,351499999.0
2005-07-13 16:39:00,87.04,87.052,87.023,87.049,328399994.0
2005-07-13 16:40:00,87.044,87.057,87.02,87.026,228299998.0
2005-07-13 16:41:00,87.0,87.056,87.0,87.04,353000003.0
2005-07-13 16:42:00,87.065,87.075,87.006,87.012,264099998.0
2005-07-13 16:43:00,86.995,87.042,86.992,87.02,370499999.0
2005-07-13 16:44:00,87.022,87.048,87.003,87.014,282699995.0
2005-07-13 16:45:00,87.042,87.048,86.993,87.004,284799997.0
2005-07-13 16:46:00,87.015,87.045,87.008,87.017,397400006.0
2005-07-13 16:47:00,87.037,87.047,86.981,86.981,204500000.0
2005-07-13 16:48:00,86.998,87.038,86.979,86.993,237699998.0
2005-07-13 16:49:00,86.983,87.029,86.964,86.99,361699997.0
2005-07-13 16:50:00,87.011,87.052,86.996,87.015,388000001.0
2005-07-13 16:51:00,87.003,87.049,86.994,87.007,343400000.0
2005-07-13 16:52:00,87.015,87.043,86.977,86.998,471800001.0
2005-07-13 16:53:00,86.978,87.023,86.96,86.974,282000001.0
2005-07-13 16:54:00,86.954,87.031,86.954,87.003,174099998.0
2005-07-13 16:55:00,86.998,87.018,86.965,86.997,276399999.0
2005-07-13 16:56:00,86.985,87.025,86.956,87.025,146000001.0
2005-07-13 16:57:00,87.018,87.031,86.969,86.973,193899999.0
2005-07-13 16:58:00,86.965,87.0,86.961,86.982,319500000.0
2005-07-13 16:59:00,86.956,87.003,86.956,86.973,206999999.0
2005-07-13 17:00:00,86.96,86.994,86.945,86.982,347399995.0
2005-07-13 17:01:00,86.912,86.973,86.901,86.973,257800004.0
2005-07-13 17:02:00,86.944,86.959,86.887,86.896,187599999.0
2005-07-13 17:03:00,86.893,86.925,86.868,86.873,187699999.0
2005-07-13 17:04:00,86.912,86.919,86.868,86.877,298099999.0
2005-07-13 17:05:00,86.87,86.926,86.86,86.898,288000004.0
2005-07-13 17:06:00,86.915,86.925,86.879,86.896,280899998.0
2005-07-13 17:07:00,86.93,86.937,86.892,86.892,222399998.0
2005-07-13 17:08:00,86.881,86.93,86.88,86.901,291200002.0
2005-07-13 17:09:00,86.938,86.938,86.851,86.851,189499999.0
2005-07-13 17:10:00,86.83,86.88,86.827,86.849,315599999.0
2005-07-13 17:11:00,86.853,86.907,86.842,86.858,147399999.0
2005-07-13 17:12:00,86.821,86.86,86.821,86.831,208699999.0
2005-07-13 17:13:00,86.855,86.894,86.842,86.885,307799996.0
2005-07-13 17:14:00,86.875,86.914,86.832,86.914,317199999.0
2005-07-13 17:15:00,86.985,87.015,86.901,86.914,127100000.0
2005-07-13 17:16:00,86.881,86.916,86.87,86.887,218899999.0
2005-07-13 17:17:00,86.892,86.925,86.883,86.898,287299999.0
2005-07-13 17:18:00,86.88,86.91,86.876,86.892,187799995.0
2005-07-13 17:19:00,86.917,86.926,86.885,86.903,360100000.0
2005-07-13 17:20:00,86.897,86.911,86.877,86.901,234599999.0
2005-07-13 17:21:00,86.893,86.93,86.876,86.907,460800003.0
2005-07-13 17:22:00,86.897,86.916,86.849,86.859,197199999.0
2005-07-13 17:23:00,86.875,86.913,86.869,86.894,167700002.0
2005-07-13 17:24:00,86.907,86.91,86.878,86.88,347300002.0
2005-07-13 17:25:00,86.896,86.925,86.882,86.882,397099999.0
2005-07-13 17:26:00,86.895,86.944,86.895,86.895,172799997.0
2005-07-13 17:27:00,86.897,86.917,86.877,86.895,266700003.0
2005-07-13 17:28:00,86.887,86.915,86.879,86.905,178399999.0
2005-07-13 17:29:00,86.871,86.915,86.866,86.91,225699997.0
2005-07-13 17:30:00,86.883,86.913,86.864,86.893,217600001.0
2005-07-13 17:31:00,86.876,86.907,86.867,86.885,197599999.0
2005-07-13 17:32:00,86.882,86.921,86.857,86.88,336799997.0
2005-07-13 17:33:00,86.866,86.894,86.854,86.854,350700000.0
2005-07-13 17:34:00,86.89,86.89,86.846,86.86,87800001.0
2005-07-13 17:35:00,86.853,86.886,86.834,86.853,188799998.0
2005-07-13 17:36:00,86.851,86.877,86.834,86.841,142099998.0
2005-07-13 17:37:00,86.869,86.886,86.846,86.854,235599997.0
2005-07-13 17:38:00,86.872,86.883,86.834,86.849,201500001.0
2005-07-13 17:39:00,86.854,86.865,86.824,86.836,311700006.0
2005-07-13 17:40:00,86.813,86.84,86.8,86.813,219100001.0
2005-07-13 17:41:00,86.819,86.857,86.815,86.846,220600002.0
2005-07-13 17:42:00,86.873,86.892,86.832,86.832,198599997.0
2005-07-13 17:43:00,86.823,86.868,86.823,86.834,229200000.0
2005-07-13 17:44:00,86.831,86.856,86.809,86.837,239899996.0
2005-07-13 17:45:00,86.86,86.87,86.837,86.839,382599997.0
2005-07-13 17:46:00,86.841,86.847,86.812,86.816,238699996.0
2005-07-13 17:47:00,86.836,86.859,86.807,86.827,329799999.0
2005-07-13 17:48:00,86.83,86.857,86.812,86.832,211300001.0
2005-07-13 17:49:00,86.783,86.855,86.783,86.823,277900000.0
2005-07-13 17:50:00,86.845,86.849,86.807,86.83,152399997.0
2005-07-13 17:51:00,86.822,86.859,86.815,86.83,140099999.0
2005-07-13 17:52:00,86.815,86.855,86.812,86.847,128499998.0
2005-07-13 17:53:00,86.839,86.847,86.794,86.794,372199995.0
2005-07-13 17:54:00,86.847,86.847,86.798,86.812,230499999.0
2005-07-13 17:55:00,86.818,86.855,86.807,86.84,196599997.0
2005-07-13 17:56:00,86.828,86.859,86.813,86.843,233899997.0
2005-07-13 17:57:00,86.835,86.861,86.811,86.861,312900001.0
2005-07-13 17:58:00,86.865,86.865,86.804,86.85,285800003.0
2005-07-13 17:59:00,86.871,86.879,86.822,86.822,240100002.0
2005-07-13 18:00:00,86.863,86.892,86.834,86.84,373700007.0
2005-07-13 18:01:00,86.856,86.871,86.803,86.838,1965699988.0
2005-07-13 18:02:00,86.85,86.86,86.85,86.86,2077399992.0
2005-07-13 18:03:00,86.87,86.88,86.86,86.86,2077399992.0
2005-07-13 18:04:00,86.87,86.88,86.86,86.87,2077399992.0
2005-07-13 18:05:00,86.86,86.87,86.86,86.87,2077399992.0
2005-07-13 18:06:00,86.88,86.89,86.87,86.88,2077399992.0
2005-07-13 18:07:00,86.86,86.89,86.86,86.88,2077399992.0
2005-07-13 18:08:00,86.89,86.89,86.87,86.87,2077399992.0
2005-07-13 18:09:00,86.856,86.88,86.816,86.878,2077399992.0
2005-07-13 18:10:00,86.856,86.902,86.841,86.87,1609299994.0
2005-07-13 18:11:00,86.844,86.886,86.844,86.855,986399994.0
2005-07-13 18:12:00,86.875,86.89,86.837,86.857,1370999999.0
2005-07-13 18:13:00,86.853,86.891,86.821,86.855,1744700000.0
2005-07-13 18:15:00,86.9,86.9,86.88,86.89,1134299999.0
2005-07-13 18:16:00,86.9,86.9,86.89,86.89,1134299999.0
2005-07-13 18:17:00,86.878,86.891,86.825,86.855,1134299999.0
2005-07-13 18:18:00,86.862,86.914,86.856,86.878,1265399999.0
2005-07-13 18:19:00,86.874,86.891,86.845,86.885,2126999996.0
2005-07-13 18:20:00,86.893,86.908,86.834,86.844,1978099986.0
2005-07-13 18:21:00,86.844,86.873,86.817,86.851,1829199993.0
2005-07-13 18:22:00,86.853,86.876,86.811,86.853,1247799994.0
2005-07-13 18:23:00,86.86,86.87,86.86,86.86,2115699996.0
2005-07-13 18:24:00,86.87,86.87,86.85,86.85,2115699996.0
2005-07-13 18:25:00,86.86,86.86,86.85,86.85,2115699996.0
2005-07-13 18:26:00,86.82,86.862,86.796,86.817,2115699996.0
2005-07-13 18:27:00,86.811,86.874,86.805,86.845,1346399999.0
2005-07-13 18:28:00,86.868,86.886,86.826,86.826,1570199994.0
2005-07-13 18:29:00,86.851,86.883,86.819,86.833,1145200000.0
2005-07-13 18:30:00,86.847,86.878,86.805,86.873,1056900003.0
2005-07-13 18:31:00,86.87,86.87,86.814,86.847,1352600003.0
2005-07-13 18:32:00,86.852,86.886,86.825,86.857,1893899984.0
2005-07-13 18:33:00,86.89,86.89,86.87,86.88,2111199991.0
2005-07-13 18:34:00,86.848,86.907,86.84,86.865,2111199991.0
2005-07-13 18:35:00,86.901,86.913,86.84,86.87,1442600003.0
2005-07-13 18:36:00,86.878,86.91,86.848,86.883,1057699987.0
2005-07-13 18:37:00,86.886,86.906,86.861,86.877,1165699995.0
2005-07-13 18:38:00,86.864,86.912,86.849,86.886,832000001.0
2005-07-13 18:39:00,86.904,86.943,86.874,86.882,854400001.0
2005-07-13 18:40:00,86.894,86.937,86.879,86.894,1860199999.0
2005-07-13 18:41:00,86.898,86.935,86.883,86.887,794299996.0
2005-07-13 18:42:00,86.894,86.937,86.876,86.903,1427499992.0
2005-07-13 18:43:00,86.892,86.931,86.873,86.923,428000000.0
2005-07-13 18:44:00,86.904,86.956,86.891,86.92,766600003.0
2005-07-13 18:45:00,86.887,86.932,86.88,86.918,696200001.0
2005-07-13 18:46:00,86.9,86.946,86.878,86.9,676500000.0
2005-07-13 18:47:00,86.937,86.938,86.893,86.9,118699998.0
2005-07-13 18:48:00,86.897,86.933,86.87,86.889,467299995.0
2005-07-13 18:49:00,86.919,86.919,86.86,86.862,858599997.0
2005-07-13 18:50:00,86.873,86.907,86.857,86.86,902299996.0
2005-07-13 18:51:00,86.908,86.919,86.862,86.866,818599996.0
2005-07-13 18:52:00,86.908,86.925,86.855,86.875,1345500003.0
2005-07-13 18:53:00,86.895,86.929,86.86,86.918,1505199996.0
2005-07-13 18:54:00,86.903,86.936,86.884,86.926,1226099996.0
2005-07-13 18:55:00,86.931,86.931,86.882,86.91,1753399993.0
2005-07-13 18:56:00,86.915,86.932,86.869,86.903,328299999.0
2005-07-13 18:57:00,86.91,86.941,86.87,86.89,566100006.0
2005-07-13 18:58:00,86.894,86.946,86.894,86.904,1180700007.0
2005-07-13 18:59:00,86.896,86.932,86.877,86.927,1217700002.0
2005-07-13 19:00:00,86.895,86.931,86.877,86.89,220799999.0
2005-07-13 19:01:00,86.912,86.939,86.878,86.902,408000008.0
2005-07-13 19:02:00,86.914,86.935,86.891,86.913,276900001.0
2005-07-13 19:03:00,86.902,86.935,86.881,86.931,421400000.0
2005-07-13 19:04:00,86.904,86.929,86.879,86.917,522300003.0
2005-07-13 19:05:00,86.903,86.94,86.887,86.911,525999997.0
2005-07-13 19:06:00,86.89,86.93,86.863,86.9,1143799992.0
2005-07-13 19:07:00,86.902,86.933,86.867,86.933,1392399994.0
2005-07-13 19:08:00,86.88,86.934,86.854,86.864,1651999997.0
2005-07-13 19:09:00,86.85,86.921,86.847,86.91,948000003.0
2005-07-13 19:10:00,86.88,86.905,86.861,86.905,255400001.0
2005-07-13 19:11:00,86.895,86.913,86.858,86.891,568199999.0
2005-07-13 19:12:00,86.882,86.907,86.865,86.907,301900000.0
2005-07-13 19:13:00,86.862,86.89,86.843,86.867,467899994.0
2005-07-13 19:14:00,86.842,86.888,86.836,86.865,420900003.0
2005-07-13 19:15:00,86.86,86.907,86.843,86.882,907700003.0
2005-07-13 19:16:00,86.85,86.896,86.84,86.896,474699998.0
2005-07-13 19:17:00,86.888,86.893,86.833,86.873,545400000.0
2005-07-13 19:18:00,86.871,86.912,86.842,86.842,774099990.0
2005-07-13 19:19:00,86.843,86.902,86.843,86.882,1218099999.0
2005-07-13 19:20:00,86.885,86.903,86.838,86.872,718500004.0
2005-07-13 19:21:00,86.875,86.906,86.847,86.86,787799996.0
2005-07-13 19:22:00,86.887,86.905,86.851,86.868,197799997.0
2005-07-13 19:23:00,86.845,86.888,86.834,86.853,1861700003.0
2005-07-13 19:24:00,86.874,86.905,86.846,86.899,708100003.0
2005-07-13 19:25:00,86.876,86.898,86.838,86.875,1023499997.0
2005-07-13 19:26:00,86.865,86.889,86.821,86.856,2006399990.0
2005-07-13 19:27:00,86.886,86.89,86.826,86.841,1375400000.0
2005-07-13 19:28:00,86.857,86.884,86.822,86.849,944599999.0
2005-07-13 19:29:00,86.877,86.879,86.829,86.851,321000001.0
2005-07-13 19:30:00,86.868,86.872,86.828,86.856,1032600000.0
2005-07-13 19:31:00,86.826,86.871,86.799,86.855,565900000.0
2005-07-13 19:32:00,86.861,86.877,86.822,86.824,1105900001.0
2005-07-13 19:33:00,86.824,86.87,86.805,86.846,686699994.0
2005-07-13 19:34:00,86.867,86.88,86.801,86.828,1081900002.0
2005-07-13 19:35:00,86.85,86.859,86.796,86.811,918500002.0
2005-07-13 19:36:00,86.81,86.858,86.774,86.858,648400009.0
2005-07-13 19:37:00,86.834,86.863,86.834,86.853,234499995.0
2005-07-13 19:38:00,86.827,86.877,86.809,86.848,870099989.0
2005-07-13 19:39:00,86.842,86.865,86.812,86.843,900400002.0
2005-07-13 19:40:00,86.854,86.881,86.82,86.82,866400003.0
2005-07-13 19:41:00,86.841,86.886,86.83,86.862,1126999993.0
2005-07-13 19:42:00,86.852,86.897,86.852,86.88,1056399998.0
2005-07-13 19:43:00,86.857,86.886,86.838,86.859,470700000.0
2005-07-13 19:44:00,86.873,86.887,86.836,86.852,1000300012.0
2005-07-13 19:45:00,86.885,86.89,86.833,86.85,426699999.0
2005-07-13 19:46:00,86.86,86.863,86.825,86.839,742199996.0
2005-07-13 19:47:00,86.809,86.859,86.808,86.85,237599998.0
2005-07-13 19:48:00,86.86,86.868,86.815,86.868,1261200002.0
2005-07-13 19:49:00,86.845,86.86,86.801,86.82,757199995.0
2005-07-13 19:50:00,86.836,86.862,86.807,86.855,636900005.0
2005-07-13 19:51:00,86.858,86.877,86.799,86.817,536300000.0
2005-07-13 19:52:00,86.824,86.859,86.799,86.83,426399996.0
2005-07-13 19:53:00,86.833,86.865,86.804,86.807,851500000.0
2005-07-13 19:54:00,86.83,86.857,86.803,86.813,711099999.0
2005-07-13 19:55:00,86.81,86.855,86.804,86.815,256699994.0
2005-07-13 19:56:00,86.813,86.858,86.801,86.827,583800000.0
2005-07-13 19:57:00,86.821,86.856,86.787,86.854,621299998.0
2005-07-13 19:58:00,86.823,86.858,86.805,86.853,871399999.0
2005-07-13 19:59:00,86.852,86.878,86.815,86.833,736699992.0
2005-07-13 20:00:00,86.838,86.878,86.825,86.836,462999996.0
2005-07-13 20:01:00,86.84,86.88,86.824,86.87,395100000.0
2005-07-13 20:02:00,86.858,86.878,86.83,86.847,463299992.0
2005-07-13 20:03:00,86.839,86.889,86.838,86.875,575399998.0
2005-07-13 20:04:00,86.865,86.893,86.838,86.892,362899998.0
2005-07-13 20:05:00,86.871,86.904,86.854,86.884,496400000.0
2005-07-13 20:06:00,86.865,86.92,86.852,86.868,693900001.0
2005-07-13 20:07:00,86.884,86.893,86.84,86.861,409600001.0
2005-07-13 20:08:00,86.877,86.891,86.823,86.856,652099994.0
2005-07-13 20:09:00,86.869,86.882,86.831,86.86,543199998.0
2005-07-13 20:10:00,86.845,86.893,86.834,86.868,594699993.0
2005-07-13 20:11:00,86.855,86.872,86.814,86.851,1474599995.0
2005-07-13 20:12:00,86.854,86.872,86.799,86.811,1524699997.0
2005-07-13 20:13:00,86.821,86.879,86.821,86.846,896799995.0
2005-07-13 20:14:00,86.817,86.858,86.795,86.84,517699994.0
2005-07-13 20:15:00,86.826,86.871,86.801,86.814,986999999.0
2005-07-13 20:16:00,86.816,86.875,86.803,86.825,1451200005.0
2005-07-13 20:17:00,86.829,86.857,86.819,86.824,216899998.0
2005-07-13 20:18:00,86.857,86.86,86.823,86.825,283099995.0
2005-07-13 20:19:00,86.813,86.862,86.76,86.774,1541099988.0
2005-07-13 20:20:00,86.81,86.816,86.754,86.761,1583099998.0
2005-07-13 20:21:00,86.758,86.82,86.758,86.807,371999996.0
2005-07-13 20:22:00,86.793,86.831,86.766,86.772,849999996.0
2005-07-13 20:23:00,86.788,86.821,86.745,86.762,856700000.0
2005-07-13 20:24:00,86.787,86.803,86.754,86.764,621099998.0
2005-07-13 20:25:00,86.76,86.813,86.746,86.77,688399998.0
2005-07-13 20:26:00,86.77,86.8,86.74,86.747,372000001.0
2005-07-13 20:27:00,86.735,86.781,86.72,86.78,1103599999.0
2005-07-13 20:28:00,86.755,86.78,86.694,86.702,2022899994.0
2005-07-13 20:29:00,86.74,86.77,86.74,86.77,1940000002.0
2005-07-13 20:30:00,86.77,86.78,86.76,86.76,1940000002.0
2005-07-13 20:31:00,86.762,86.791,86.726,86.764,1940000002.0
2005-07-13 20:32:00,86.76,86.76,86.74,86.76,820800001.0
2005-07-13 20:33:00,86.749,86.779,86.711,86.727,820800001.0
2005-07-13 20:34:00,86.726,86.756,86.696,86.756,306400002.0
2005-07-13 20:35:00,86.744,86.76,86.698,86.727,782500003.0
2005-07-13 20:36:00,86.751,86.763,86.7,86.744,396100001.0
2005-07-13 20:37:00,86.736,86.765,86.704,86.743,621199992.0
2005-07-13 20:38:00,86.734,86.765,86.724,86.747,1533399996.0
2005-07-13 20:39:00,86.731,86.773,86.713,86.726,1247499998.0
2005-07-13 20:40:00,86.719,86.782,86.706,86.738,1769099991.0
2005-07-13 20:41:00,86.728,86.756,86.702,86.725,862800000.0
2005-07-13 20:42:00,86.725,86.744,86.682,86.682,753899995.0
2005-07-13 20:43:00,86.73,86.746,86.671,86.681,647100000.0
2005-07-13 20:44:00,86.714,86.748,86.687,86.708,1152199999.0
2005-07-13 20:45:00,86.749,86.791,86.73,86.776,1030399995.0
2005-07-13 20:46:00,86.75,86.793,86.731,86.757,1003399988.0
2005-07-13 20:47:00,86.757,86.794,86.712,86.749,1235399993.0
2005-07-13 20:48:00,86.766,86.794,86.746,86.765,897300004.0
2005-07-13 20:49:00,86.78,86.807,86.759,86.766,936799994.0
2005-07-13 20:50:00,86.755,86.778,86.721,86.758,942300000.0
2005-07-13 20:51:00,86.732,86.796,86.729,86.783,550499996.0
2005-07-13 20:52:00,86.773,86.798,86.745,86.756,709799998.0
2005-07-13 20:53:00,86.78,86.795,86.73,86.751,1421699999.0
2005-07-13 20:54:00,86.745,86.778,86.72,86.751,401799996.0
2005-07-13 20:55:00,86.755,86.784,86.72,86.756,1055099998.0
2005-07-13 20:56:00,86.726,86.8,86.723,86.776,756299992.0
2005-07-13 20:57:00,86.782,86.783,86.725,86.737,1361799992.0
2005-07-13 20:58:00,86.75,86.77,86.74,86.74,2081099996.0
2005-07-13 20:59:00,86.712,86.755,86.678,86.69,2081099996.0
2005-07-13 21:00:00,86.718,86.737,86.664,86.689,1889499991.0
2005-07-13 21:01:00,86.73,86.74,86.71,86.71,639799996.0
2005-07-13 21:02:00,86.673,86.733,86.664,86.713,639799996.0
2005-07-13 21:03:00,86.689,86.724,86.664,86.692,739500003.0
2005-07-13 21:04:00,86.717,86.729,86.669,86.669,426199995.0
2005-07-13 21:05:00,86.655,86.734,86.654,86.724,291599999.0
2005-07-13 21:06:00,86.693,86.727,86.673,86.712,964299994.0
2005-07-13 21:07:00,86.695,86.733,86.671,86.7,556200000.0
2005-07-13 21:08:00,86.695,86.723,86.661,86.685,574999994.0
2005-07-13 21:09:00,86.696,86.696,86.638,86.643,419199995.0
2005-07-13 21:10:00,86.677,86.712,86.654,86.673,264299996.0
2005-07-13 21:11:00,86.678,86.692,86.645,86.667,379299998.0
2005-07-13 21:12:00,86.666,86.7,86.64,86.665,322399998.0
2005-07-13 21:13:00,86.685,86.714,86.656,86.656,882400000.0
2005-07-13 21:14:00,86.691,86.7,86.656,86.678,1084699995.0
2005-07-13 21:15:00,86.671,86.691,86.642,86.667,1069900002.0
2005-07-13 21:16:00,86.654,86.673,86.63,86.638,861299995.0
2005-07-13 21:17:00,86.665,86.693,86.626,86.632,1398899995.0
2005-07-13 21:18:00,86.672,86.694,86.638,86.663,686399990.0
2005-07-13 21:19:00,86.682,86.713,86.652,86.686,893799993.0
2005-07-13 21:20:00,86.689,86.709,86.66,86.685,1644899992.0
2005-07-13 21:21:00,86.685,86.725,86.668,86.687,1915999998.0
2005-07-13 21:22:00,86.721,86.727,86.632,86.675,1603900007.0
2005-07-13 21:23:00,86.708,86.719,86.648,86.678,1064199999.0
2005-07-13 21:24:00,86.688,86.719,86.646,86.659,1005899997.0
2005-07-13 21:25:00,86.659,86.697,86.637,86.659,1399799988.0
2005-07-13 21:26:00,86.672,86.706,86.648,86.648,433499999.0
2005-07-13 21:27:00,86.644,86.69,86.633,86.688,318199999.0
2005-07-13 21:28:00,86.641,86.69,86.641,86.648,391300002.0
2005-07-13 21:29:00,86.654,86.695,86.652,86.672,771199997.0
2005-07-13 21:30:00,86.654,86.686,86.627,86.657,418399999.0
2005-07-13 21:31:00,86.665,86.665,86.622,86.638,276099999.0
2005-07-13 21:32:00,86.639,86.662,86.61,86.615,1189999997.0
2005-07-13 21:33:00,86.628,86.661,86.616,86.645,202800000.0
2005-07-13 21:34:00,86.655,86.676,86.616,86.616,599099995.0
2005-07-13 21:35:00,86.662,86.683,86.618,86.638,340999997.0
2005-07-13 21:36:00,86.616,86.666,86.616,86.655,158300000.0
2005-07-13 21:37:00,86.635,86.676,86.629,86.676,430899998.0
2005-07-13 21:38:00,86.631,86.689,86.624,86.687,504699998.0
2005-07-13 21:39:00,86.663,86.712,86.657,86.712,252200004.0
2005-07-13 21:40:00,86.7,86.708,86.634,86.655,412299999.0
2005-07-13 21:41:00,86.682,86.71,86.657,86.681,548700006.0
2005-07-13 21:42:00,86.696,86.719,86.658,86.695,559199999.0
2005-07-13 21:43:00,86.698,86.738,86.675,86.683,715200000.0
2005-07-13 21:44:00,86.676,86.748,86.667,86.736,1435599993.0
2005-07-13 21:45:00,86.731,86.737,86.662,86.7,951600007.0
2005-07-13 21:46:00,86.715,86.731,86.679,86.694,580600002.0
2005-07-13 21:47:00,86.705,86.732,86.674,86.708,909199990.0
2005-07-13 21:48:00,86.719,86.739,86.675,86.687,256100000.0
2005-07-13 21:49:00,86.696,86.746,86.68,86.731,619100004.0
2005-07-13 21:50:00,86.703,86.73,86.701,86.73,222399998.0
2005-07-13 21:51:00,86.725,86.736,86.681,86.694,391600004.0
2005-07-13 21:52:00,86.692,86.724,86.678,86.703,682900000.0
2005-07-13 21:53:00,86.689,86.731,86.686,86.725,255899998.0
2005-07-13 21:54:00,86.725,86.749,86.714,86.747,176700000.0
2005-07-13 21:55:00,86.702,86.758,86.701,86.739,260900003.0
2005-07-13 21:56:00,86.742,86.758,86.706,86.732,525000003.0
2005-07-13 21:57:00,86.721,86.748,86.707,86.717,163999999.0
2005-07-13 21:58:00,86.701,86.751,86.699,86.748,236100000.0
2005-07-13 21:59:00,86.772,86.772,86.686,86.703,647699999.0
2005-07-13 22:00:00,86.711,86.753,86.686,86.721,584000000.0
2005-07-13 22:01:00,86.703,86.73,86.671,86.704,896199998.0
2005-07-13 22:02:00,86.713,86.74,86.693,86.697,1597600015.0
2005-07-13 22:03:00,86.685,86.744,86.668,86.712,278199995.0
2005-07-13 22:04:00,86.705,86.736,86.671,86.682,726000003.0
2005-07-13 22:05:00,86.686,86.722,86.66,86.718,236800002.0
2005-07-13 22:06:00,86.71,86.734,86.667,86.668,155300001.0
2005-07-13 22:07:00,86.701,86.722,86.679,86.692,282399996.0
2005-07-13 22:08:00,86.686,86.714,86.664,86.664,174000000.0
2005-07-13 22:09:00,86.699,86.716,86.647,86.647,450099992.0
2005-07-13 22:10:00,86.682,86.705,86.628,86.642,216700002.0
2005-07-13 22:11:00,86.699,86.716,86.654,86.684,281499997.0
2005-07-13 22:12:00,86.709,86.714,86.644,86.644,251499998.0
2005-07-13 22:13:00,86.666,86.697,86.626,86.656,477899993.0
2005-07-13 22:14:00,86.672,86.705,86.665,86.668,212800000.0
2005-07-13 22:15:00,86.664,86.711,86.649,86.659,542199996.0
2005-07-13 22:16:00,86.675,86.713,86.658,86.684,304499999.0
2005-07-13 22:17:00,86.703,86.713,86.665,86.679,295299997.0
2005-07-13 22:18:00,86.678,86.711,86.659,86.677,239899998.0
2005-07-13 22:19:00,86.7,86.715,86.668,86.672,109399998.0
2005-07-13 22:20:00,86.669,86.72,86.666,86.72,183899997.0
2005-07-13 22:21:00,86.719,86.72,86.678,86.69,236400000.0
2005-07-13 22:22:00,86.716,86.733,86.678,86.698,461799999.0
2005-07-13 22:23:00,86.686,86.713,86.67,86.682,208500001.0
2005-07-13 22:24:00,86.666,86.704,86.663,86.68,286299995.0
2005-07-13 22:25:00,86.673,86.7,86.659,86.684,289100001.0
2005-07-13 22:26:00,86.684,86.702,86.649,86.666,286900001.0
2005-07-13 22:27:00,86.675,86.699,86.638,86.653,728999995.0
2005-07-13 22:28:00,86.66,86.689,86.635,86.669,236599997.0
2005-07-13 22:29:00,86.677,86.694,86.647,86.671,318800000.0
2005-07-13 22:30:00,86.639,86.688,86.634,86.68,537099997.0
2005-07-13 22:31:00,86.69,86.7,86.642,86.687,323200002.0
2005-07-13 22:32:00,86.646,86.689,86.631,86.64,268999996.0
2005-07-13 22:33:00,86.638,86.67,86.613,86.635,404400004.0
2005-07-13 22:34:00,86.636,86.67,86.624,86.659,607699998.0
2005-07-13 22:35:00,86.658,86.658,86.635,86.656,159999999.0
2005-07-13 22:36:00,86.651,86.672,86.632,86.645,561399997.0
2005-07-13 22:37:00,86.67,86.697,86.643,86.666,287399997.0
2005-07-13 22:38:00,86.642,86.691,86.634,86.654,256500001.0
2005-07-13 22:39:00,86.666,86.715,86.654,86.695,257900001.0
2005-07-13 22:40:00,86.689,86.723,86.652,86.663,427300001.0
2005-07-13 22:41:00,86.656,86.714,86.656,86.674,242999999.0
2005-07-13 22:42:00,86.668,86.713,86.668,86.679,237099998.0
2005-07-13 22:43:00,86.714,86.749,86.666,86.68,519900001.0
2005-07-13 22:44:00,86.682,86.723,86.662,86.688,427500005.0
2005-07-13 22:45:00,86.704,86.732,86.679,86.698,564399994.0
2005-07-13 22:46:00,86.686,86.731,86.676,86.693,384100003.0
2005-07-13 22:47:00,86.7,86.72,86.681,86.698,594200005.0
2005-07-13 22:48:00,86.682,86.711,86.651,86.651,513200001.0
2005-07-13 22:49:00,86.644,86.716,86.629,86.648,499400000.0
2005-07-13 22:50:00,86.675,86.703,86.66,86.691,219100005.0
2005-07-13 22:51:00,86.649,86.682,86.649,86.662,682099996.0
2005-07-13 22:52:00,86.7,86.71,86.668,86.668,274000000.0
2005-07-13 22:53:00,86.652,86.691,86.598,86.685,357499999.0
2005-07-13 22:54:00,86.665,86.709,86.665,86.688,315199999.0
2005-07-13 22:55:00,86.699,86.722,86.657,86.669,495299998.0
2005-07-13 22:56:00,86.661,86.691,86.648,86.657,271899999.0
2005-07-13 22:57:00,86.677,86.679,86.634,86.642,223200000.0
2005-07-13 22:58:00,86.687,86.699,86.656,86.672,192299997.0
2005-07-13 22:59:00,86.689,86.698,86.629,86.637,237699998.0
2005-07-13 23:00:00,86.693,86.734,86.674,86.703,155999998.0
2005-07-13 23:01:00,86.693,86.707,86.67,86.693,345099994.0
2005-07-13 23:02:00,86.704,86.716,86.676,86.685,190200001.0
2005-07-13 23:03:00,86.699,86.722,86.677,86.681,218500001.0
2005-07-13 23:04:00,86.691,86.724,86.668,86.705,356399993.0
2005-07-13 23:05:00,86.672,86.735,86.672,86.735,165999998.0
2005-07-13 23:06:00,86.693,86.71,86.668,86.683,304399997.0
2005-07-13 23:07:00,86.668,86.718,86.663,86.718,205399998.0
2005-07-13 23:08:00,86.687,86.72,86.681,86.698,264399998.0
2005-07-13 23:09:00,86.703,86.728,86.685,86.696,219900005.0
2005-07-13 23:10:00,86.696,86.738,86.692,86.712,224500001.0
2005-07-13 23:11:00,86.713,86.739,86.684,86.715,191699998.0
2005-07-13 23:12:00,86.681,86.761,86.681,86.76,244800003.0
2005-07-13 23:13:00,86.742,86.748,86.706,86.71,168999999.0
2005-07-13 23:14:00,86.735,86.758,86.715,86.745,264999996.0
2005-07-13 23:15:00,86.72,86.76,86.709,86.732,324999998.0
2005-07-13 23:16:00,86.73,86.765,86.717,86.734,244700003.0
2005-07-13 23:17:00,86.718,86.762,86.718,86.747,254999996.0
2005-07-13 23:18:00,86.728,86.765,86.713,86.756,315499999.0
2005-07-13 23:19:00,86.722,86.741,86.705,86.72,122500000.0
2005-07-13 23:20:00,86.769,86.769,86.72,86.727,167899998.0
2005-07-13 23:21:00,86.709,86.734,86.703,86.728,173900000.0
2005-07-13 23:22:00,86.728,86.755,86.706,86.729,180299996.0
2005-07-13 23:23:00,86.742,86.759,86.692,86.692,255600000.0
2005-07-13 23:24:00,86.738,86.787,86.714,86.743,362000000.0
2005-07-13 23:25:00,86.712,86.76,86.712,86.715,172599998.0
2005-07-13 23:26:00,86.737,86.751,86.703,86.715,352599999.0
2005-07-13 23:27:00,86.703,86.766,86.693,86.745,159899999.0
2005-07-13 23:28:00,86.731,86.767,86.709,86.733,279600000.0
2005-07-13 23:29:00,86.735,86.764,86.691,86.715,346199998.0
2005-07-13 23:30:00,86.683,86.731,86.677,86.722,278299997.0
2005-07-13 23:31:00,86.716,86.734,86.692,86.695,234899999.0
2005-07-13 23:32:00,86.69,86.713,86.669,86.67,235699998.0
2005-07-13 23:33:00,86.668,86.699,86.652,86.673,308600002.0
2005-07-13 23:34:00,86.663,86.715,86.628,86.693,223199997.0
2005-07-13 23:35:00,86.722,86.722,86.665,86.694,301099998.0
2005-07-13 23:36:00,86.693,86.72,86.67,86.7,288599996.0
2005-07-13 23:37:00,86.68,86.7,86.669,86.68,268799996.0
2005-07-13 23:38:00,86.671,86.699,86.658,86.688,301300001.0
2005-07-13 23:39:00,86.673,86.696,86.653,86.675,232199995.0
2005-07-13 23:40:00,86.658,86.675,86.647,86.655,121599999.0
2005-07-13 23:41:00,86.65,86.685,86.649,86.683,176800001.0
2005-07-13 23:42:00,86.668,86.7,86.655,86.656,306200000.0
2005-07-13 23:43:00,86.672,86.711,86.657,86.698,246700000.0
2005-07-13 23:44:00,86.671,86.712,86.661,86.702,339399994.0
2005-07-13 23:45:00,86.671,86.72,86.667,86.682,349599997.0
2005-07-13 23:46:00,86.722,86.722,86.683,86.683,107999999.0
2005-07-13 23:47:00,86.702,86.711,86.662,86.663,208199998.0
2005-07-13 23:48:00,86.695,86.707,86.67,86.692,156499996.0
2005-07-13 23:49:00,86.676,86.703,86.668,86.703,258600002.0
2005-07-13 23:50:00,86.692,86.726,86.681,86.683,249599996.0
2005-07-13 23:51:00,86.684,86.717,86.656,86.665,155300002.0
2005-07-13 23:52:00,86.681,86.726,86.663,86.726,159700000.0
2005-07-13 23:53:00,86.719,86.733,86.678,86.697,204300002.0
2005-07-13 23:54:00,86.707,86.721,86.654,86.66,155999999.0
2005-07-13 23:55:00,86.663,86.726,86.644,86.726,233000000.0
2005-07-13 23:56:00,86.682,86.706,86.662,86.67,236400002.0
2005-07-13 23:57:00,86.668,86.708,86.66,86.668,239100002.0
2005-07-13 23:58:00,86.68,86.711,86.666,86.689,283099993.0
2005-07-13 23:59:00,86.654,86.716,86.654,86.669,223899997.0
2005-07-14 00:00:00,86.68,86.733,86.679,86.718,336600004.0
2005-07-14 00:01:00,86.703,86.718,86.674,86.68,268299998.0
2005-07-14 00:02:00,86.711,86.734,86.686,86.715,164399996.0
2005-07-14 00:03:00,86.712,86.727,86.692,86.712,238899999.0
2005-07-14 00:04:00,86.69,86.711,86.69,86.707,168500000.0
2005-07-14 00:05:00,86.698,86.709,86.674,86.687,164700000.0
2005-07-14 00:06:00,86.707,86.728,86.672,86.71,254799997.0
2005-07-14 00:07:00,86.695,86.733,86.673,86.71,188399995.0
2005-07-14 00:08:00,86.71,86.713,86.663,86.671,312500000.0
2005-07-14 00:09:00,86.69,86.715,86.668,86.697,480000001.0
2005-07-14 00:10:00,86.707,86.728,86.67,86.678,258600000.0
2005-07-14 00:11:00,86.643,86.706,86.638,86.706,173400001.0
2005-07-14 00:12:00,86.682,86.724,86.68,86.717,336499996.0
2005-07-14 00:13:00,86.682,86.745,86.682,86.714,216800003.0
2005-07-14 00:14:00,86.743,86.749,86.698,86.698,110800001.0
2005-07-14 00:15:00,86.698,86.745,86.681,86.708,306800000.0
2005-07-14 00:16:00,86.705,86.754,86.702,86.745,160599998.0
2005-07-14 00:17:00,86.759,86.774,86.728,86.759,274100004.0
2005-07-14 00:18:00,86.738,86.774,86.728,86.757,184900001.0
2005-07-14 00:19:00,86.731,86.757,86.722,86.736,210899997.0
2005-07-14 00:20:00,86.71,86.773,86.703,86.748,234399997.0
2005-07-14 00:21:00,86.73,86.75,86.708,86.73,190899999.0
2005-07-14 00:22:00,86.742,86.749,86.687,86.721,262199998.0
2005-07-14 00:23:00,86.711,86.715,86.679,86.689,176900000.0
2005-07-14 00:24:00,86.698,86.722,86.679,86.693,250899999.0
2005-07-14 00:25:00,86.671,86.727,86.671,86.716,313600001.0
2005-07-14 00:26:00,86.723,86.745,86.697,86.699,223300003.0
2005-07-14 00:27:00,86.717,86.739,86.692,86.702,311399998.0
2005-07-14 00:28:00,86.685,86.722,86.678,86.719,303299998.0
2005-07-14 00:29:00,86.714,86.731,86.684,86.712,244400003.0
2005-07-14 00:30:00,86.703,86.719,86.671,86.682,361599998.0
2005-07-14 00:31:00,86.66,86.676,86.636,86.653,277399999.0
2005-07-14 00:32:00,86.668,86.679,86.628,86.653,251100000.0
2005-07-14 00:33:00,86.647,86.69,86.639,86.686,207599999.0
2005-07-14 00:34:00,86.682,86.702,86.651,86.691,249599999.0
2005-07-14 00:35:00,86.717,86.725,86.684,86.684,206799999.0
2005-07-14 00:36:00,86.688,86.735,86.678,86.731,287300004.0
2005-07-14 00:37:00,86.725,86.76,86.699,86.725,273899999.0
2005-07-14 00:38:00,86.765,86.765,86.7,86.723,144500001.0
2005-07-14 00:39:00,86.734,86.76,86.697,86.704,196700000.0
2005-07-14 00:40:00,86.757,86.758,86.683,86.726,219799998.0
2005-07-14 00:41:00,86.74,86.767,86.72,86.74,316999996.0
2005-07-14 00:42:00,86.752,86.759,86.705,86.728,263100001.0
2005-07-14 00:43:00,86.731,86.757,86.708,86.727,332799998.0
2005-07-14 00:44:00,86.73,86.754,86.709,86.725,304099998.0
2005-07-14 00:45:00,86.702,86.745,86.702,86.74,255500002.0
2005-07-14 00:46:00,86.741,86.771,86.714,86.757,268500004.0
2005-07-14 00:47:00,86.739,86.776,86.723,86.749,235899998.0
2005-07-14 00:48:00,86.748,86.769,86.726,86.726,227399998.0
2005-07-14 00:49:00,86.745,86.755,86.705,86.723,296999999.0
2005-07-14 00:50:00,86.721,86.76,86.721,86.733,197199996.0
2005-07-14 00:51:00,86.73,86.744,86.706,86.723,282099998.0
2005-07-14 00:52:00,86.72,86.72,86.681,86.688,231300003.0
2005-07-14 00:53:00,86.712,86.729,86.683,86.683,224800000.0
2005-07-14 00:54:00,86.699,86.733,86.686,86.691,394600000.0
2005-07-14 00:55:00,86.72,86.729,86.691,86.718,322700001.0
2005-07-14 00:56:00,86.717,86.734,86.688,86.691,220999997.0
2005-07-14 00:57:00,86.715,86.715,86.687,86.695,238699999.0
2005-07-14 00:58:00,86.696,86.736,86.687,86.706,324599997.0
2005-07-14 00:59:00,86.693,86.711,86.679,86.699,212500002.0
2005-07-14 01:00:00,86.687,86.724,86.655,86.672,163699998.0
2005-07-14 01:01:00,86.686,86.712,86.673,86.711,188100001.0
2005-07-14 01:02:00,86.69,86.715,86.66,86.688,178199997.0
2005-07-14 01:03:00,86.681,86.724,86.681,86.705,292699997.0
2005-07-14 01:04:00,86.738,86.767,86.73,86.744,295999996.0
2005-07-14 01:05:00,86.743,86.774,86.716,86.726,331999999.0
2005-07-14 01:06:00,86.758,86.779,86.738,86.773,265099999.0
2005-07-14 01:07:00,86.765,86.773,86.707,86.707,264699994.0
2005-07-14 01:08:00,86.729,86.764,86.72,86.751,258999997.0
2005-07-14 01:09:00,86.719,86.756,86.714,86.746,274499998.0
2005-07-14 01:10:00,86.717,86.748,86.706,86.748,183600000.0
2005-07-14 01:11:00,86.76,86.766,86.733,86.754,199900002.0
2005-07-14 01:12:00,86.743,86.77,86.719,86.734,243399998.0
2005-07-14 01:13:00,86.742,86.768,86.718,86.734,217200000.0
2005-07-14 01:14:00,86.726,86.765,86.701,86.714,398199999.0
2005-07-14 01:15:00,86.733,86.768,86.724,86.736,306799999.0
2005-07-14 01:16:00,86.743,86.802,86.743,86.786,189999999.0
2005-07-14 01:17:00,86.79,86.79,86.739,86.74,189799999.0
2005-07-14 01:18:00,86.765,86.802,86.744,86.753,286700000.0
2005-07-14 01:19:00,86.722,86.785,86.719,86.767,288299997.0
2005-07-14 01:20:00,86.741,86.764,86.7,86.718,183600000.0
2005-07-14 01:21:00,86.728,86.769,86.708,86.732,257800001.0
2005-07-14 01:22:00,86.723,86.772,86.717,86.761,222099999.0
2005-07-14 01:23:00,86.743,86.764,86.737,86.747,156900000.0
2005-07-14 01:24:00,86.743,86.765,86.717,86.717,244300000.0
2005-07-14 01:25:00,86.74,86.779,86.716,86.779,228300000.0
2005-07-14 01:26:00,86.75,86.784,86.736,86.739,175800001.0
2005-07-14 01:27:00,86.765,86.779,86.736,86.752,220799999.0
2005-07-14 01:28:00,86.77,86.779,86.71,86.727,271500002.0
2005-07-14 01:29:00,86.7,86.754,86.7,86.742,298299999.0
2005-07-14 01:30:00,86.747,86.75,86.701,86.71,220399997.0
2005-07-14 01:31:00,86.728,86.768,86.725,86.753,340499994.0
2005-07-14 01:32:00,86.718,86.756,86.711,86.721,259500000.0
2005-07-14 01:33:00,86.715,86.743,86.698,86.716,262200000.0
2005-07-14 01:34:00,86.701,86.754,86.698,86.745,352900000.0
2005-07-14 01:35:00,86.723,86.755,86.714,86.728,281599996.0
2005-07-14 01:36:00,86.707,86.741,86.698,86.719,287899999.0
2005-07-14 01:37:00,86.736,86.771,86.719,86.771,317399995.0
2005-07-14 01:38:00,86.746,86.762,86.694,86.712,212399999.0
2005-07-14 01:39:00,86.727,86.741,86.701,86.711,270399998.0
2005-07-14 01:40:00,86.692,86.755,86.688,86.755,184799999.0
2005-07-14 01:41:00,86.697,86.75,86.697,86.735,231400001.0
2005-07-14 01:42:00,86.71,86.746,86.696,86.719,218400000.0
2005-07-14 01:43:00,86.734,86.767,86.725,86.737,267399998.0
2005-07-14 01:44:00,86.78,86.783,86.739,86.764,281400001.0
2005-07-14 01:45:00,86.744,86.796,86.739,86.773,261399999.0
2005-07-14 01:46:00,86.766,86.793,86.754,86.763,301799998.0
2005-07-14 01:47:00,86.748,86.802,86.743,86.77,294399999.0
2005-07-14 01:48:00,86.755,86.785,86.741,86.767,245899999.0
2005-07-14 01:49:00,86.753,86.782,86.753,86.776,420600006.0
2005-07-14 01:50:00,86.755,86.789,86.739,86.775,297299997.0
2005-07-14 01:51:00,86.779,86.785,86.741,86.781,177599996.0
2005-07-14 01:52:00,86.769,86.79,86.754,86.773,164699999.0
2005-07-14 01:53:00,86.801,86.804,86.764,86.774,212800001.0
2005-07-14 01:54:00,86.795,86.81,86.762,86.769,339600004.0
2005-07-14 01:55:00,86.807,86.825,86.776,86.802,296099994.0
2005-07-14 01:56:00,86.77,86.84,86.77,86.831,303200000.0
2005-07-14 01:57:00,86.834,86.845,86.803,86.812,256400001.0
2005-07-14 01:58:00,86.822,86.825,86.782,86.795,333399999.0
2005-07-14 01:59:00,86.842,86.842,86.782,86.806,253600000.0
2005-07-14 02:00:00,86.812,86.819,86.777,86.783,181099998.0
2005-07-14 02:01:00,86.8,86.817,86.773,86.798,227400004.0
2005-07-14 02:02:00,86.767,86.806,86.76,86.769,207699997.0
2005-07-14 02:03:00,86.77,86.823,86.749,86.788,226199999.0
2005-07-14 02:04:00,86.778,86.807,86.773,86.78,275300000.0
2005-07-14 02:05:00,86.794,86.805,86.759,86.762,203299996.0
2005-07-14 02:06:00,86.777,86.796,86.754,86.762,216999999.0
2005-07-14 02:07:00,86.769,86.787,86.744,86.779,189100000.0
2005-07-14 02:08:00,86.748,86.79,86.748,86.774,277600003.0
2005-07-14 02:09:00,86.742,86.789,86.741,86.755,270699998.0
2005-07-14 02:10:00,86.79,86.799,86.74,86.786,432099999.0
2005-07-14 02:11:00,86.773,86.794,86.735,86.75,307099998.0
2005-07-14 02:12:00,86.763,86.794,86.742,86.79,350700003.0
2005-07-14 02:13:00,86.76,86.802,86.757,86.783,195600000.0
2005-07-14 02:14:00,86.813,86.843,86.808,86.827,347099998.0
2005-07-14 02:15:00,86.8,86.828,86.773,86.802,352099997.0
2005-07-14 02:16:00,86.807,86.849,86.807,86.843,175900000.0
2005-07-14 02:17:00,86.853,86.853,86.805,86.805,163399999.0
2005-07-14 02:18:00,86.82,86.827,86.793,86.804,311300001.0
2005-07-14 02:19:00,86.824,86.843,86.807,86.829,263200003.0
2005-07-14 02:20:00,86.799,86.83,86.794,86.811,225300003.0
2005-07-14 02:21:00,86.786,86.813,86.771,86.786,168699999.0
2005-07-14 02:22:00,86.777,86.795,86.753,86.76,160800001.0
2005-07-14 02:23:00,86.79,86.8,86.745,86.784,317300000.0
2005-07-14 02:24:00,86.777,86.806,86.733,86.761,241200003.0
2005-07-14 02:25:00,86.761,86.781,86.737,86.755,186099997.0
2005-07-14 02:26:00,86.753,86.785,86.725,86.746,182199997.0
2005-07-14 02:27:00,86.752,86.792,86.732,86.742,240800004.0
2005-07-14 02:28:00,86.73,86.785,86.729,86.785,157899997.0
2005-07-14 02:29:00,86.75,86.772,86.726,86.756,272799996.0
2005-07-14 02:30:00,86.72,86.768,86.72,86.768,233600001.0
2005-07-14 02:31:00,86.77,86.782,86.727,86.727,305899999.0
2005-07-14 02:32:00,86.704,86.741,86.688,86.719,250200003.0
2005-07-14 02:33:00,86.732,86.743,86.697,86.706,284900000.0
2005-07-14 02:34:00,86.74,86.759,86.708,86.721,286800002.0
2005-07-14 02:35:00,86.728,86.768,86.717,86.768,281399998.0
2005-07-14 02:36:00,86.742,86.771,86.728,86.764,202300001.0
2005-07-14 02:37:00,86.737,86.767,86.731,86.741,293799996.0
2005-07-14 02:38:00,86.75,86.776,86.707,86.721,206600000.0
2005-07-14 02:39:00,86.753,86.775,86.727,86.754,354000004.0
2005-07-14 02:40:00,86.756,86.774,86.729,86.731,329899999.0
2005-07-14 02:41:00,86.741,86.778,86.731,86.76,288700001.0
2005-07-14 02:42:00,86.734,86.778,86.734,86.758,271799998.0
2005-07-14 02:43:00,86.785,86.785,86.724,86.761,157899999.0
2005-07-14 02:44:00,86.743,86.8,86.727,86.782,298699996.0
2005-07-14 02:45:00,86.778,86.795,86.753,86.77,231299998.0
2005-07-14 02:46:00,86.786,86.805,86.736,86.742,196400001.0
2005-07-14 02:47:00,86.746,86.784,86.732,86.735,243299996.0
2005-07-14 02:48:00,86.727,86.758,86.719,86.748,242699998.0
2005-07-14 02:49:00,86.725,86.743,86.701,86.724,232999998.0
2005-07-14 02:50:00,86.74,86.77,86.712,86.742,221500000.0
2005-07-14 02:51:00,86.755,86.776,86.73,86.731,275700003.0
2005-07-14 02:52:00,86.724,86.763,86.721,86.739,158600000.0
2005-07-14 02:53:00,86.718,86.8,86.702,86.776,142999997.0
2005-07-14 02:54:00,86.774,86.779,86.736,86.758,275200000.0
2005-07-14 02:55:00,86.763,86.781,86.753,86.781,278100001.0
2005-07-14 02:56:00,86.787,86.795,86.743,86.743,324099998.0
2005-07-14 02:57:00,86.766,86.803,86.745,86.749,292200004.0
2005-07-14 02:58:00,86.751,86.793,86.751,86.768,191700001.0
2005-07-14 02:59:00,86.768,86.8,86.746,86.768,429799998.0
2005-07-14 03:00:00,86.761,86.813,86.75,86.787,326599994.0
2005-07-14 03:01:00,86.784,86.794,86.743,86.763,291799999.0
2005-07-14 03:02:00,86.77,86.795,86.751,86.759,229199999.0
2005-07-14 03:03:00,86.778,86.803,86.747,86.764,225900000.0
2005-07-14 03:04:00,86.789,86.799,86.728,86.729,101299999.0
2005-07-14 03:05:00,86.705,86.782,86.695,86.752,293199999.0
2005-07-14 03:06:00,86.77,86.778,86.735,86.738,229099998.0
2005-07-14 03:07:00,86.77,86.792,86.731,86.757,187799997.0
2005-07-14 03:08:00,86.745,86.795,86.732,86.744,289100003.0
2005-07-14 03:09:00,86.739,86.783,86.739,86.783,171600001.0
2005-07-14 03:10:00,86.759,86.799,86.739,86.748,176600001.0
2005-07-14 03:11:00,86.726,86.789,86.721,86.789,97200000.0
2005-07-14 03:12:00,86.761,86.784,86.737,86.753,206200001.0
2005-07-14 03:13:00,86.76,86.78,86.722,86.744,296199999.0
2005-07-14 03:14:00,86.736,86.779,86.711,86.716,221700000.0
2005-07-14 03:15:00,86.732,86.754,86.687,86.689,211299998.0
2005-07-14 03:16:00,86.711,86.741,86.703,86.717,240000000.0
2005-07-14 03:17:00,86.738,86.738,86.697,86.734,159899995.0
2005-07-14 03:18:00,86.707,86.732,86.687,86.697,334100002.0
2005-07-14 03:19:00,86.724,86.727,86.685,86.699,205699999.0
2005-07-14 03:20:00,86.685,86.705,86.667,86.686,284099994.0
2005-07-14 03:21:00,86.684,86.694,86.659,86.661,379099998.0
2005-07-14 03:22:00,86.667,86.685,86.648,86.651,297699999.0
2005-07-14 03:23:00,86.694,86.711,86.664,86.664,251199998.0
2005-07-14 03:24:00,86.653,86.697,86.643,86.66,229100004.0
2005-07-14 03:25:00,86.659,86.707,86.648,86.682,356500004.0
2005-07-14 03:26:00,86.686,86.702,86.659,86.677,160600000.0
2005-07-14 03:27:00,86.648,86.716,86.648,86.716,173800000.0
2005-07-14 03:28:00,86.687,86.707,86.656,86.656,266899997.0
2005-07-14 03:29:00,86.693,86.717,86.68,86.714,189899997.0
2005-07-14 03:30:00,86.698,86.715,86.658,86.67,258500002.0
2005-07-14 03:31:00,86.678,86.701,86.657,86.679,220899998.0
2005-07-14 03:32:00,86.671,86.699,86.644,86.676,323100003.0
2005-07-14 03:33:00,86.673,86.702,86.667,86.683,240000003.0
2005-07-14 03:34:00,86.663,86.685,86.641,86.655,288900001.0
2005-07-14 03:35:00,86.658,86.696,86.656,86.688,162600002.0
2005-07-14 03:36:00,86.644,86.695,86.643,86.653,326700000.0
2005-07-14 03:37:00,86.674,86.69,86.647,86.647,184300003.0
2005-07-14 03:38:00,86.684,86.687,86.648,86.66,229200004.0
2005-07-14 03:39:00,86.682,86.695,86.66,86.675,387999999.0
2005-07-14 03:40:00,86.668,86.701,86.663,86.675,192899999.0
2005-07-14 03:41:00,86.714,86.714,86.668,86.683,207300001.0
2005-07-14 03:42:00,86.666,86.691,86.653,86.667,197800001.0
2005-07-14 03:43:00,86.663,86.683,86.641,86.641,238000001.0
2005-07-14 03:44:00,86.657,86.676,86.621,86.661,231899997.0
2005-07-14 03:45:00,86.675,86.675,86.62,86.626,139700000.0
2005-07-14 03:46:00,86.648,86.681,86.623,86.658,262499999.0
2005-07-14 03:47:00,86.659,86.669,86.642,86.642,158900000.0
2005-07-14 03:48:00,86.63,86.665,86.628,86.634,172100001.0
2005-07-14 03:49:00,86.623,86.67,86.596,86.656,300600007.0
2005-07-14 03:50:00,86.632,86.66,86.618,86.654,247299996.0
2005-07-14 03:51:00,86.622,86.648,86.602,86.636,148699999.0
2005-07-14 03:52:00,86.625,86.63,86.599,86.606,319700000.0
2005-07-14 03:53:00,86.557,86.611,86.557,86.576,236999996.0
2005-07-14 03:54:00,86.562,86.594,86.556,86.563,187100002.0
2005-07-14 03:55:00,86.58,86.59,86.521,86.55,208499996.0
2005-07-14 03:56:00,86.566,86.597,86.54,86.577,153899997.0
2005-07-14 03:57:00,86.585,86.604,86.553,86.562,365399994.0
2005-07-14 03:58:00,86.562,86.585,86.523,86.528,262600002.0
2005-07-14 03:59:00,86.524,86.579,86.522,86.572,392300005.0
2005-07-14 04:00:00,86.538,86.566,86.524,86.542,190400002.0
2005-07-14 04:01:00,86.522,86.559,86.521,86.548,204500001.0
2005-07-14 04:02:00,86.498,86.555,86.498,86.537,257699998.0
2005-07-14 04:03:00,86.542,86.554,86.511,86.528,192599999.0
2005-07-14 04:04:00,86.526,86.563,86.501,86.541,157100004.0
2005-07-14 04:05:00,86.535,86.548,86.51,86.548,254700001.0
2005-07-14 04:06:00,86.52,86.552,86.502,86.53,206499998.0
2005-07-14 04:07:00,86.512,86.579,86.512,86.551,285400000.0
2005-07-14 04:08:00,86.546,86.568,86.527,86.539,174199998.0
2005-07-14 04:09:00,86.528,86.564,86.528,86.55,349999994.0
2005-07-14 04:10:00,86.527,86.565,86.521,86.563,333399998.0
2005-07-14 04:11:00,86.546,86.576,86.515,86.557,272300000.0
2005-07-14 04:12:00,86.532,86.574,86.532,86.535,323499998.0
2005-07-14 04:13:00,86.532,86.57,86.522,86.57,316000002.0
2005-07-14 04:14:00,86.543,86.572,86.524,86.527,286300002.0
2005-07-14 04:15:00,86.53,86.565,86.526,86.551,137800001.0
2005-07-14 04:16:00,86.552,86.585,86.552,86.567,253699998.0
2005-07-14 04:17:00,86.557,86.585,86.552,86.56,251800000.0
2005-07-14 04:18:00,86.561,86.589,86.545,86.552,193700003.0
2005-07-14 04:19:00,86.582,86.59,86.536,86.541,184500001.0
2005-07-14 04:20:00,86.548,86.585,86.524,86.56,355499998.0
2005-07-14 04:21:00,86.56,86.59,86.537,86.566,187900001.0
2005-07-14 04:22:00,86.568,86.601,86.566,86.579,377399998.0
2005-07-14 04:23:00,86.575,86.592,86.549,86.549,324099997.0
2005-07-14 04:24:00,86.576,86.603,86.569,86.584,218499998.0
2005-07-14 04:25:00,86.569,86.585,86.533,86.583,227099998.0
2005-07-14 04:26:00,86.554,86.582,86.536,86.542,227200000.0
2005-07-14 04:27:00,86.547,86.58,86.526,86.58,261599997.0
2005-07-14 04:28:00,86.575,86.587,86.539,86.569,267200003.0
2005-07-14 04:29:00,86.571,86.583,86.551,86.551,235900003.0
2005-07-14 04:30:00,86.57,86.593,86.543,86.563,292899997.0
2005-07-14 04:31:00,86.555,86.586,86.536,86.549,184300000.0
2005-07-14 04:32:00,86.558,86.588,86.546,86.55,311300001.0
2005-07-14 04:33:00,86.595,86.597,86.545,86.546,305600003.0
2005-07-14 04:34:00,86.545,86.568,86.532,86.561,267799996.0
2005-07-14 04:35:00,86.558,86.563,86.514,86.524,286099998.0
2005-07-14 04:36:00,86.501,86.548,86.493,86.511,240400000.0
2005-07-14 04:37:00,86.545,86.558,86.511,86.554,250199995.0
2005-07-14 04:38:00,86.522,86.549,86.505,86.53,253899996.0
2005-07-14 04:39:00,86.547,86.555,86.505,86.537,319800001.0
2005-07-14 04:40:00,86.55,86.56,86.517,86.517,202699998.0
2005-07-14 04:41:00,86.542,86.57,86.534,86.567,151299998.0
2005-07-14 04:42:00,86.553,86.6,86.544,86.595,272100000.0
2005-07-14 04:43:00,86.531,86.595,86.528,86.595,316199995.0
2005-07-14 04:44:00,86.555,86.591,86.546,86.547,150899999.0
2005-07-14 04:45:00,86.563,86.589,86.542,86.563,209100001.0
2005-07-14 04:46:00,86.576,86.6,86.558,86.59,139099997.0
2005-07-14 04:47:00,86.608,86.609,86.559,86.559,143300002.0
2005-07-14 04:48:00,86.576,86.599,86.557,86.593,332200002.0
2005-07-14 04:49:00,86.592,86.611,86.561,86.58,143799999.0
2005-07-14 04:50:00,86.593,86.614,86.567,86.595,308000001.0
2005-07-14 04:51:00,86.593,86.616,86.578,86.611,344999998.0
2005-07-14 04:52:00,86.584,86.624,86.574,86.597,285899999.0
2005-07-14 04:53:00,86.615,86.621,86.579,86.597,282200000.0
2005-07-14 04:54:00,86.588,86.618,86.574,86.593,248599999.0
2005-07-14 04:55:00,86.583,86.623,86.581,86.621,274499999.0
2005-07-14 04:56:00,86.585,86.619,86.579,86.618,196700006.0
2005-07-14 04:57:00,86.621,86.621,86.584,86.61,264499998.0
2005-07-14 04:58:00,86.586,86.627,86.579,86.589,173600000.0
2005-07-14 04:59:00,86.61,86.631,86.586,86.608,291300000.0
2005-07-14 05:00:00,86.584,86.631,86.58,86.621,306200000.0
2005-07-14 05:01:00,86.584,86.635,86.563,86.61,307800000.0
2005-07-14 05:02:00,86.628,86.635,86.565,86.589,190999998.0
2005-07-14 05:03:00,86.594,86.644,86.591,86.626,264200001.0
2005-07-14 05:04:00,86.65,86.658,86.614,86.658,232900000.0
2005-07-14 05:05:00,86.623,86.663,86.592,86.598,148899998.0
2005-07-14 05:06:00,86.62,86.656,86.609,86.629,252100000.0
2005-07-14 05:07:00,86.652,86.665,86.603,86.631,241899998.0
2005-07-14 05:08:00,86.612,86.634,86.577,86.615,463000000.0
2005-07-14 05:09:00,86.605,86.651,86.59,86.624,257600004.0
2005-07-14 05:10:00,86.616,86.633,86.572,86.627,191999995.0
2005-07-14 05:11:00,86.637,86.639,86.586,86.626,331400002.0
2005-07-14 05:12:00,86.606,86.645,86.599,86.614,276999996.0
2005-07-14 05:13:00,86.62,86.655,86.594,86.624,112799999.0
2005-07-14 05:14:00,86.642,86.648,86.608,86.625,214700000.0
2005-07-14 05:15:00,86.657,86.662,86.606,86.641,229400002.0
2005-07-14 05:16:00,86.626,86.657,86.599,86.64,234199997.0
2005-07-14 05:17:00,86.624,86.647,86.588,86.606,201099999.0
2005-07-14 05:18:00,86.582,86.646,86.573,86.603,389599998.0
2005-07-14 05:19:00,86.62,86.638,86.586,86.603,316699999.0
2005-07-14 05:20:00,86.607,86.629,86.567,86.567,247100000.0
2005-07-14 05:21:00,86.587,86.607,86.578,86.599,149600000.0
2005-07-14 05:22:00,86.56,86.628,86.543,86.6,254000001.0
2005-07-14 05:23:00,86.594,86.609,86.546,86.546,291099996.0
2005-07-14 05:24:00,86.581,86.603,86.555,86.556,171999997.0
2005-07-14 05:25:00,86.555,86.613,86.555,86.593,157299998.0
2005-07-14 05:26:00,86.594,86.618,86.558,86.56,219799997.0
2005-07-14 05:27:00,86.564,86.597,86.539,86.556,232699999.0
2005-07-14 05:28:00,86.576,86.613,86.557,86.586,178999999.0
2005-07-14 05:29:00,86.59,86.606,86.562,86.564,316299998.0
2005-07-14 05:30:00,86.599,86.603,86.569,86.593,266699997.0
2005-07-14 05:31:00,86.574,86.584,86.54,86.562,299499997.0
2005-07-14 05:32:00,86.555,86.597,86.555,86.587,278199997.0
2005-07-14 05:33:00,86.592,86.599,86.555,86.585,275799999.0
2005-07-14 05:34:00,86.587,86.607,86.566,86.591,302999995.0
2005-07-14 05:35:00,86.605,86.607,86.559,86.584,247999998.0
2005-07-14 05:36:00,86.568,86.613,86.555,86.558,358100000.0
2005-07-14 05:37:00,86.565,86.617,86.561,86.611,194799999.0
2005-07-14 05:38:00,86.555,86.639,86.555,86.639,296699995.0
2005-07-14 05:39:00,86.593,86.623,86.577,86.587,115000001.0
2005-07-14 05:40:00,86.6,86.63,86.578,86.582,357600005.0
2005-07-14 05:41:00,86.603,86.643,86.602,86.607,161200001.0
2005-07-14 05:42:00,86.588,86.635,86.587,86.616,270399994.0
2005-07-14 05:43:00,86.575,86.639,86.575,86.632,264800003.0
2005-07-14 05:44:00,86.633,86.663,86.59,86.607,289800003.0
2005-07-14 05:45:00,86.613,86.649,86.602,86.641,164700000.0
2005-07-14 05:46:00,86.595,86.627,86.578,86.598,221099997.0
2005-07-14 05:47:00,86.565,86.638,86.563,86.625,404700004.0
2005-07-14 05:48:00,86.608,86.637,86.602,86.637,85299998.0
2005-07-14 05:49:00,86.611,86.644,86.598,86.624,228099996.0
2005-07-14 05:50:00,86.584,86.632,86.582,86.601,455999998.0
2005-07-14 05:51:00,86.565,86.616,86.546,86.61,260500001.0
2005-07-14 05:52:00,86.575,86.612,86.551,86.592,208699996.0
2005-07-14 05:53:00,86.588,86.64,86.578,86.623,223199997.0
2005-07-14 05:54:00,86.607,86.638,86.577,86.603,226400001.0
2005-07-14 05:55:00,86.562,86.621,86.562,86.605,204299999.0
2005-07-14 05:56:00,86.615,86.625,86.572,86.586,360399994.0
2005-07-14 05:57:00,86.59,86.61,86.565,86.565,288800002.0
2005-07-14 05:58:00,86.587,86.601,86.56,86.567,217799999.0
2005-07-14 05:59:00,86.594,86.615,86.545,86.602,352399995.0
2005-07-14 06:00:00,86.585,86.614,86.56,86.58,272599999.0
2005-07-14 06:01:00,86.6,86.605,86.565,86.584,397899996.0
2005-07-14 06:02:00,86.586,86.605,86.56,86.578,223800001.0
2005-07-14 06:03:00,86.578,86.596,86.56,86.566,299099996.0
2005-07-14 06:04:00,86.572,86.604,86.561,86.572,206099998.0
2005-07-14 06:05:00,86.578,86.6,86.547,86.547,319199998.0
2005-07-14 06:06:00,86.543,86.582,86.533,86.558,291799995.0
2005-07-14 06:07:00,86.542,86.588,86.541,86.558,296399998.0
2005-07-14 06:08:00,86.57,86.593,86.557,86.588,302500003.0
2005-07-14 06:09:00,86.542,86.593,86.539,86.593,225800002.0
2005-07-14 06:10:00,86.568,86.611,86.553,86.578,181199995.0
2005-07-14 06:11:00,86.586,86.586,86.542,86.565,127899999.0
2005-07-14 06:12:00,86.575,86.61,86.575,86.604,290900003.0
2005-07-14 06:13:00,86.571,86.607,86.554,86.607,256100001.0
2005-07-14 06:14:00,86.58,86.608,86.562,86.6,373199999.0
2005-07-14 06:15:00,86.532,86.589,86.532,86.561,189800003.0
2005-07-14 06:16:00,86.565,86.595,86.55,86.562,296200000.0
2005-07-14 06:17:00,86.517,86.605,86.517,86.595,327900004.0
2005-07-14 06:18:00,86.592,86.601,86.571,86.578,187500002.0
2005-07-14 06:19:00,86.594,86.614,86.571,86.578,86199999.0
2005-07-14 06:20:00,86.583,86.615,86.577,86.594,323700000.0
2005-07-14 06:21:00,86.605,86.623,86.574,86.574,166599998.0
2005-07-14 06:22:00,86.598,86.627,86.579,86.627,184800000.0
2005-07-14 06:23:00,86.604,86.621,86.563,86.563,187199999.0
2005-07-14 06:24:00,86.604,86.614,86.579,86.591,281200001.0
2005-07-14 06:25:00,86.562,86.62,86.562,86.599,281000003.0
2005-07-14 06:26:00,86.61,86.618,86.561,86.578,220399999.0
2005-07-14 06:27:00,86.605,86.614,86.56,86.583,235999998.0
2005-07-14 06:28:00,86.594,86.612,86.531,86.546,151200000.0
2005-07-14 06:29:00,86.556,86.617,86.532,86.594,197100001.0
2005-07-14 06:30:00,86.576,86.594,86.543,86.567,234899997.0
2005-07-14 06:31:00,86.572,86.586,86.541,86.555,306600000.0
2005-07-14 06:32:00,86.574,86.59,86.528,86.53,229599999.0
2005-07-14 06:33:00,86.52,86.584,86.51,86.564,254999997.0
2005-07-14 06:34:00,86.592,86.599,86.555,86.574,254000003.0
2005-07-14 06:35:00,86.576,86.607,86.545,86.566,261100000.0
2005-07-14 06:36:00,86.572,86.603,86.552,86.557,204200002.0
2005-07-14 06:37:00,86.57,86.594,86.545,86.555,188900003.0
2005-07-14 06:38:00,86.585,86.595,86.55,86.55,244200000.0
2005-07-14 06:39:00,86.57,86.593,86.553,86.588,491900000.0
2005-07-14 06:40:00,86.546,86.603,86.543,86.603,216199999.0
2005-07-14 06:41:00,86.578,86.591,86.558,86.568,296600006.0
2005-07-14 06:42:00,86.571,86.592,86.542,86.557,239000002.0
2005-07-14 06:43:00,86.56,86.6,86.541,86.569,253299999.0
2005-07-14 06:44:00,86.58,86.585,86.531,86.575,284100000.0
2005-07-14 06:45:00,86.553,86.584,86.546,86.578,165000001.0
2005-07-14 06:46:00,86.553,86.596,86.548,86.561,231399998.0
2005-07-14 06:47:00,86.596,86.604,86.558,86.558,274699996.0
2005-07-14 06:48:00,86.566,86.607,86.544,86.607,270600000.0
2005-07-14 06:49:00,86.578,86.608,86.571,86.577,250399997.0
2005-07-14 06:50:00,86.56,86.596,86.553,86.567,166400000.0
2005-07-14 06:51:00,86.556,86.589,86.539,86.571,223100004.0
2005-07-14 06:52:00,86.594,86.611,86.552,86.552,222300001.0
2005-07-14 06:53:00,86.584,86.603,86.534,86.551,226500000.0
2005-07-14 06:54:00,86.605,86.609,86.552,86.578,356600001.0
2005-07-14 06:55:00,86.592,86.6,86.569,86.575,128300001.0
2005-07-14 06:56:00,86.569,86.607,86.547,86.607,235500002.0
2005-07-14 06:57:00,86.583,86.613,86.572,86.594,113600003.0
2005-07-14 06:58:00,86.578,86.624,86.569,86.624,296700000.0
2005-07-14 06:59:00,86.593,86.631,86.593,86.623,178400003.0
2005-07-14 07:00:00,86.617,86.617,86.55,86.55,303399999.0
2005-07-14 07:01:00,86.573,86.594,86.525,86.547,266600003.0
2005-07-14 07:02:00,86.577,86.577,86.543,86.552,318599995.0
2005-07-14 07:03:00,86.552,86.563,86.513,86.557,347299995.0
2005-07-14 07:04:00,86.545,86.56,86.524,86.556,199099998.0
2005-07-14 07:05:00,86.544,86.565,86.506,86.515,197900002.0
2005-07-14 07:06:00,86.542,86.568,86.513,86.541,291299996.0
2005-07-14 07:07:00,86.562,86.58,86.543,86.555,328300004.0
2005-07-14 07:08:00,86.512,86.541,86.505,86.518,197400000.0
2005-07-14 07:09:00,86.506,86.554,86.504,86.504,224799998.0
2005-07-14 07:10:00,86.51,86.565,86.51,86.564,306599998.0
2005-07-14 07:11:00,86.575,86.575,86.513,86.522,330299999.0
2005-07-14 07:12:00,86.514,86.564,86.513,86.541,271400000.0
2005-07-14 07:13:00,86.511,86.543,86.504,86.527,170199997.0
2005-07-14 07:14:00,86.51,86.546,86.492,86.503,276900003.0
2005-07-14 07:15:00,86.528,86.552,86.507,86.533,174199999.0
2005-07-14 07:16:00,86.491,86.56,86.491,86.56,195099997.0
2005-07-14 07:17:00,86.531,86.563,86.526,86.556,301300003.0
2005-07-14 07:18:00,86.549,86.555,86.497,86.522,339200001.0
2005-07-14 07:19:00,86.524,86.563,86.521,86.548,165100000.0
2005-07-14 07:20:00,86.515,86.57,86.504,86.532,234899999.0
2005-07-14 07:21:00,86.568,86.582,86.531,86.563,240799999.0
2005-07-14 07:22:00,86.562,86.567,86.538,86.547,224799998.0
2005-07-14 07:23:00,86.572,86.583,86.543,86.564,326499998.0
2005-07-14 07:24:00,86.585,86.598,86.54,86.598,149100000.0
2005-07-14 07:25:00,86.601,86.603,86.562,86.562,198200004.0
2005-07-14 07:26:00,86.565,86.582,86.52,86.554,212800002.0
2005-07-14 07:27:00,86.532,86.564,86.526,86.547,263900004.0
2005-07-14 07:28:00,86.508,86.575,86.505,86.575,205700001.0
2005-07-14 07:29:00,86.549,86.594,86.539,86.587,234999998.0
2005-07-14 07:30:00,86.532,86.576,86.522,86.532,305700000.0
2005-07-14 07:31:00,86.537,86.565,86.519,86.561,260299997.0
2005-07-14 07:32:00,86.548,86.577,86.533,86.577,255899998.0
2005-07-14 07:33:00,86.552,86.572,86.522,86.562,210000000.0
2005-07-14 07:34:00,86.546,86.584,86.539,86.568,227300002.0
2005-07-14 07:35:00,86.58,86.58,86.516,86.551,263899998.0
2005-07-14 07:36:00,86.562,86.568,86.506,86.555,299000001.0
2005-07-14 07:37:00,86.572,86.583,86.539,86.56,195899996.0
2005-07-14 07:38:00,86.515,86.557,86.515,86.535,266399998.0
2005-07-14 07:39:00,86.53,86.564,86.519,86.54,260900002.0
2005-07-14 07:40:00,86.562,86.567,86.53,86.553,335400003.0
2005-07-14 07:41:00,86.545,86.579,86.525,86.579,202300000.0
2005-07-14 07:42:00,86.562,86.579,86.526,86.549,368200000.0
2005-07-14 07:43:00,86.529,86.559,86.51,86.547,185600000.0
2005-07-14 07:44:00,86.562,86.562,86.516,86.531,150199999.0
2005-07-14 07:45:00,86.535,86.563,86.518,86.525,312199999.0
2005-07-14 07:46:00,86.532,86.562,86.514,86.524,221699999.0
2005-07-14 07:47:00,86.557,86.583,86.534,86.541,347699997.0
2005-07-14 07:48:00,86.536,86.588,86.535,86.573,166299996.0
2005-07-14 07:49:00,86.547,86.593,86.545,86.583,281100000.0
2005-07-14 07:50:00,86.587,86.6,86.556,86.575,252999994.0
2005-07-14 07:51:00,86.595,86.602,86.563,86.572,285200000.0
2005-07-14 07:52:00,86.562,86.58,86.541,86.551,186899997.0
2005-07-14 07:53:00,86.566,86.587,86.521,86.532,254699999.0
2005-07-14 07:54:00,86.521,86.556,86.513,86.522,244700001.0
2005-07-14 07:55:00,86.53,86.546,86.514,86.546,206400000.0
2005-07-14 07:56:00,86.505,86.547,86.501,86.514,316899998.0
2005-07-14 07:57:00,86.498,86.563,86.498,86.518,289600001.0
2005-07-14 07:58:00,86.509,86.555,86.509,86.555,139400001.0
2005-07-14 07:59:00,86.538,86.574,86.533,86.56,174200004.0
2005-07-14 08:00:00,86.547,86.586,86.532,86.571,287900002.0
2005-07-14 08:01:00,86.569,86.594,86.53,86.547,207900001.0
2005-07-14 08:02:00,86.561,86.574,86.534,86.545,262899999.0
2005-07-14 08:03:00,86.58,86.58,86.535,86.544,346300000.0
2005-07-14 08:04:00,86.556,86.556,86.523,86.536,151100001.0
2005-07-14 08:05:00,86.542,86.547,86.508,86.519,179700001.0
2005-07-14 08:06:00,86.491,86.547,86.491,86.523,244800003.0
2005-07-14 08:07:00,86.488,86.557,86.476,86.525,211799998.0
2005-07-14 08:08:00,86.54,86.544,86.502,86.502,186299995.0
2005-07-14 08:09:00,86.51,86.566,86.491,86.551,232599998.0
2005-07-14 08:10:00,86.547,86.566,86.516,86.548,289699998.0
2005-07-14 08:11:00,86.546,86.573,86.52,86.555,379700002.0
2005-07-14 08:12:00,86.532,86.57,86.518,86.525,230900000.0
2005-07-14 08:13:00,86.516,86.549,86.501,86.54,194400001.0
2005-07-14 08:14:00,86.54,86.561,86.51,86.551,304699997.0
2005-07-14 08:15:00,86.58,86.597,86.546,86.546,294100001.0
2005-07-14 08:16:00,86.558,86.597,86.541,86.566,451100002.0
2005-07-14 08:17:00,86.572,86.585,86.545,86.568,266699998.0
2005-07-14 08:18:00,86.59,86.606,86.557,86.558,236799996.0
2005-07-14 08:19:00,86.6,86.603,86.556,86.567,189499999.0
2005-07-14 08:20:00,86.556,86.588,86.541,86.552,229699995.0
2005-07-14 08:21:00,86.581,86.597,86.554,86.579,261300003.0
2005-07-14 08:22:00,86.573,86.61,86.573,86.592,273399999.0
2005-07-14 08:23:00,86.599,86.609,86.575,86.592,217899998.0
2005-07-14 08:24:00,86.59,86.612,86.572,86.572,274100003.0
2005-07-14 08:25:00,86.581,86.608,86.571,86.581,398500001.0
2005-07-14 08:26:00,86.57,86.589,86.544,86.553,206100001.0
2005-07-14 08:27:00,86.523,86.566,86.516,86.547,335200003.0
2005-07-14 08:28:00,86.547,86.56,86.52,86.528,192799997.0
2005-07-14 08:29:00,86.513,86.54,86.512,86.526,269199999.0
2005-07-14 08:30:00,86.504,86.538,86.485,86.53,335699999.0
2005-07-14 08:31:00,86.532,86.574,86.495,86.523,252500002.0
2005-07-14 08:32:00,86.51,86.56,86.489,86.56,248600002.0
2005-07-14 08:33:00,86.548,86.589,86.539,86.558,314799999.0
2005-07-14 08:34:00,86.562,86.596,86.548,86.572,281499999.0
2005-07-14 08:35:00,86.561,86.608,86.561,86.597,173299999.0
2005-07-14 08:36:00,86.561,86.597,86.538,86.577,245499999.0
2005-07-14 08:37:00,86.588,86.651,86.585,86.603,215299998.0
2005-07-14 08:38:00,86.635,86.652,86.604,86.604,208600000.0
2005-07-14 08:39:00,86.612,86.625,86.591,86.607,193600000.0
2005-07-14 08:40:00,86.585,86.606,86.573,86.581,145099997.0
2005-07-14 08:41:00,86.571,86.616,86.556,86.592,213999998.0
2005-07-14 08:42:00,86.605,86.621,86.564,86.601,185400001.0
2005-07-14 08:43:00,86.562,86.617,86.556,86.605,177899998.0
2005-07-14 08:44:00,86.618,86.637,86.586,86.622,111700001.0
2005-07-14 08:45:00,86.603,86.63,86.586,86.604,173100001.0
2005-07-14 08:46:00,86.583,86.636,86.582,86.598,377100000.0
2005-07-14 08:47:00,86.635,86.638,86.593,86.593,195899999.0
2005-07-14 08:48:00,86.63,86.639,86.594,86.6,284999999.0
2005-07-14 08:49:00,86.627,86.633,86.583,86.586,244399999.0
2005-07-14 08:50:00,86.572,86.622,86.572,86.602,227500001.0
2005-07-14 08:51:00,86.613,86.643,86.588,86.619,227799999.0
2005-07-14 08:52:00,86.596,86.638,86.596,86.607,105699999.0
2005-07-14 08:53:00,86.664,86.664,86.614,86.614,345000002.0
2005-07-14 08:54:00,86.637,86.662,86.634,86.645,216199997.0
2005-07-14 08:55:00,86.639,86.67,86.616,86.64,304199995.0
2005-07-14 08:56:00,86.633,86.67,86.624,86.624,263400005.0
2005-07-14 08:57:00,86.637,86.673,86.636,86.662,383000002.0
2005-07-14 08:58:00,86.637,86.663,86.632,86.654,167400001.0
2005-07-14 08:59:00,86.669,86.68,86.64,86.68,325499997.0
2005-07-14 09:00:00,86.655,86.689,86.638,86.664,331000000.0
2005-07-14 09:01:00,86.662,86.695,86.651,86.663,275399999.0
2005-07-14 09:02:00,86.667,86.679,86.645,86.674,223900003.0
2005-07-14 09:03:00,86.661,86.686,86.649,86.672,282399999.0
2005-07-14 09:04:00,86.666,86.691,86.649,86.651,281800001.0
2005-07-14 09:05:00,86.71,86.715,86.675,86.692,236399998.0
2005-07-14 09:06:00,86.696,86.735,86.682,86.692,327999996.0
2005-07-14 09:07:00,86.709,86.739,86.696,86.717,204399998.0
2005-07-14 09:08:00,86.706,86.742,86.679,86.717,296599998.0
2005-07-14 09:09:00,86.712,86.746,86.686,86.727,284900001.0
2005-07-14 09:10:00,86.718,86.734,86.692,86.711,317500006.0
2005-07-14 09:11:00,86.727,86.729,86.69,86.718,423200002.0
2005-07-14 09:12:00,86.697,86.76,86.692,86.76,184799998.0
2005-07-14 09:13:00,86.747,86.751,86.713,86.717,345499996.0
2005-07-14 09:14:00,86.723,86.763,86.704,86.74,315899995.0
2005-07-14 09:15:00,86.718,86.747,86.701,86.715,255400002.0
2005-07-14 09:16:00,86.731,86.753,86.718,86.733,178499999.0
2005-07-14 09:17:00,86.711,86.776,86.703,86.774,250499996.0
2005-07-14 09:18:00,86.736,86.749,86.713,86.736,258599999.0
2005-07-14 09:19:00,86.726,86.765,86.717,86.75,280999998.0
2005-07-14 09:20:00,86.738,86.755,86.711,86.714,346399999.0
2005-07-14 09:21:00,86.754,86.767,86.727,86.745,223800000.0
2005-07-14 09:22:00,86.744,86.765,86.729,86.751,309800004.0
2005-07-14 09:23:00,86.733,86.761,86.713,86.729,221899999.0
2005-07-14 09:24:00,86.733,86.757,86.72,86.741,222999999.0
2005-07-14 09:25:00,86.723,86.742,86.695,86.717,299099996.0
2005-07-14 09:26:00,86.727,86.765,86.727,86.765,185100000.0
2005-07-14 09:27:00,86.749,86.766,86.704,86.745,268500001.0
2005-07-14 09:28:00,86.71,86.753,86.71,86.753,333799998.0
2005-07-14 09:29:00,86.741,86.752,86.722,86.731,247200004.0
2005-07-14 09:30:00,86.723,86.752,86.7,86.733,115199998.0
2005-07-14 09:31:00,86.692,86.754,86.691,86.747,304000000.0
2005-07-14 09:32:00,86.724,86.749,86.71,86.712,340400001.0
2005-07-14 09:33:00,86.709,86.742,86.704,86.723,328900001.0
2005-07-14 09:34:00,86.706,86.738,86.684,86.717,252199998.0
2005-07-14 09:35:00,86.699,86.745,86.699,86.729,288100004.0
2005-07-14 09:36:00,86.717,86.751,86.689,86.708,312000003.0
2005-07-14 09:37:00,86.71,86.744,86.692,86.714,203600001.0
2005-07-14 09:38:00,86.706,86.734,86.7,86.719,358600000.0
2005-07-14 09:39:00,86.711,86.738,86.691,86.715,254699998.0
2005-07-14 09:40:00,86.723,86.753,86.704,86.748,223699997.0
2005-07-14 09:41:00,86.762,86.762,86.707,86.714,190500003.0
2005-07-14 09:42:00,86.704,86.734,86.695,86.73,210499999.0
2005-07-14 09:43:00,86.747,86.747,86.689,86.71,154099996.0
2005-07-14 09:44:00,86.745,86.75,86.673,86.673,134899999.0
2005-07-14 09:45:00,86.717,86.72,86.69,86.69,272399999.0
2005-07-14 09:46:00,86.681,86.707,86.681,86.707,199100002.0
2005-07-14 09:47:00,86.717,86.725,86.676,86.695,120399999.0
2005-07-14 09:48:00,86.695,86.728,86.689,86.715,244300003.0
2005-07-14 09:49:00,86.705,86.715,86.68,86.68,267000000.0
2005-07-14 09:50:00,86.67,86.716,86.666,86.687,218499999.0
2005-07-14 09:51:00,86.705,86.726,86.666,86.701,246799997.0
2005-07-14 09:52:00,86.698,86.698,86.656,86.664,139800000.0
2005-07-14 09:53:00,86.678,86.713,86.673,86.675,222700003.0
2005-07-14 09:54:00,86.7,86.715,86.678,86.686,163499999.0
2005-07-14 09:55:00,86.669,86.706,86.669,86.703,204699994.0
2005-07-14 09:56:00,86.687,86.719,86.67,86.687,187200000.0
2005-07-14 09:57:00,86.705,86.715,86.672,86.684,329200008.0
2005-07-14 09:58:00,86.709,86.722,86.675,86.68,321399999.0
2005-07-14 09:59:00,86.666,86.701,86.66,86.678,169100001.0
2005-07-14 10:00:00,86.685,86.721,86.668,86.721,184400002.0
2005-07-14 10:01:00,86.705,86.721,86.67,86.67,217699999.0
2005-07-14 10:02:00,86.73,86.733,86.691,86.697,266600002.0
2005-07-14 10:03:00,86.708,86.73,86.683,86.713,285000005.0
2005-07-14 10:04:00,86.705,86.738,86.704,86.721,296199999.0
2005-07-14 10:05:00,86.728,86.747,86.705,86.738,228200001.0
2005-07-14 10:06:00,86.757,86.783,86.748,86.778,196900000.0
2005-07-14 10:07:00,86.764,86.775,86.724,86.755,290699998.0
2005-07-14 10:08:00,86.752,86.784,86.737,86.775,197200002.0
2005-07-14 10:09:00,86.766,86.793,86.755,86.776,252299995.0
2005-07-14 10:10:00,86.742,86.801,86.741,86.795,231699999.0
2005-07-14 10:11:00,86.789,86.811,86.767,86.779,267400001.0
2005-07-14 10:12:00,86.778,86.825,86.774,86.805,244799995.0
2005-07-14 10:13:00,86.793,86.82,86.772,86.82,169699997.0
2005-07-14 10:14:00,86.794,86.814,86.76,86.779,297800000.0
2005-07-14 10:15:00,86.824,86.824,86.779,86.779,195400001.0
2005-07-14 10:16:00,86.771,86.86,86.771,86.86,172800000.0
2005-07-14 10:17:00,86.862,86.862,86.805,86.805,246099997.0
2005-07-14 10:18:00,86.812,86.855,86.806,86.808,365399999.0
2005-07-14 10:19:00,86.837,86.849,86.807,86.823,200200001.0
2005-07-14 10:20:00,86.808,86.839,86.788,86.809,231900000.0
2005-07-14 10:21:00,86.791,86.86,86.791,86.839,239199999.0
2005-07-14 10:22:00,86.844,86.883,86.836,86.851,338199996.0
2005-07-14 10:23:00,86.877,86.879,86.846,86.859,318399999.0
2005-07-14 10:24:00,86.863,86.877,86.832,86.847,311900000.0
2005-07-14 10:25:00,86.853,86.87,86.835,86.855,249299999.0
2005-07-14 10:26:00,86.831,86.869,86.826,86.839,241399998.0
2005-07-14 10:27:00,86.816,86.87,86.816,86.853,174199995.0
2005-07-14 10:28:00,86.869,86.882,86.827,86.837,338099999.0
2005-07-14 10:29:00,86.838,86.888,86.838,86.871,158600001.0
2005-07-14 10:30:00,86.865,86.876,86.84,86.865,306500002.0
2005-07-14 10:31:00,86.865,86.881,86.822,86.849,325800004.0
2005-07-14 10:32:00,86.85,86.863,86.823,86.833,242499998.0
2005-07-14 10:33:00,86.853,86.886,86.853,86.884,201600000.0
2005-07-14 10:34:00,86.862,86.895,86.849,86.895,176299998.0
2005-07-14 10:35:00,86.87,86.893,86.853,86.88,203900003.0
2005-07-14 10:36:00,86.889,86.899,86.844,86.861,452200000.0
2005-07-14 10:37:00,86.863,86.91,86.854,86.902,270000000.0
2005-07-14 10:38:00,86.899,86.905,86.855,86.855,238499999.0
2005-07-14 10:39:00,86.86,86.891,86.856,86.876,395300002.0
2005-07-14 10:40:00,86.86,86.896,86.84,86.877,295500001.0
2005-07-14 10:41:00,86.88,86.891,86.85,86.883,315699996.0
2005-07-14 10:42:00,86.863,86.889,86.845,86.854,210200000.0
2005-07-14 10:43:00,86.869,86.893,86.846,86.867,269100000.0
2005-07-14 10:44:00,86.835,86.893,86.829,86.87,381699999.0
2005-07-14 10:45:00,86.85,86.879,86.838,86.852,314299997.0
2005-07-14 10:46:00,86.832,86.865,86.826,86.845,285900002.0
2005-07-14 10:47:00,86.828,86.877,86.815,86.862,155299998.0
2005-07-14 10:48:00,86.843,86.868,86.822,86.853,150999999.0
2005-07-14 10:49:00,86.855,86.88,86.833,86.856,304800001.0
2005-07-14 10:50:00,86.846,86.878,86.827,86.844,187899998.0
2005-07-14 10:51:00,86.847,86.894,86.847,86.88,233699997.0
2005-07-14 10:52:00,86.849,86.88,86.832,86.84,282599999.0
2005-07-14 10:53:00,86.86,86.882,86.815,86.847,93199999.0
2005-07-14 10:54:00,86.836,86.866,86.796,86.853,232799995.0
2005-07-14 10:55:00,86.852,86.883,86.828,86.838,318300002.0
2005-07-14 10:56:00,86.825,86.85,86.805,86.826,177100000.0
2005-07-14 10:57:00,86.835,86.872,86.829,86.86,399400003.0
2005-07-14 10:58:00,86.81,86.843,86.791,86.843,374099998.0
2005-07-14 10:59:00,86.832,86.85,86.797,86.797,249700000.0
2005-07-14 11:00:00,86.828,86.848,86.803,86.815,388799999.0
2005-07-14 11:01:00,86.85,86.851,86.822,86.824,222200001.0
2005-07-14 11:02:00,86.825,86.853,86.808,86.835,224599999.0
2005-07-14 11:03:00,86.847,86.876,86.843,86.847,128400000.0
2005-07-14 11:04:00,86.88,86.894,86.843,86.866,212299997.0
2005-07-14 11:05:00,86.868,86.917,86.868,86.91,248399997.0
2005-07-14 11:06:00,86.917,86.925,86.864,86.874,229499998.0
2005-07-14 11:07:00,86.891,86.917,86.853,86.879,196000000.0
2005-07-14 11:08:00,86.864,86.905,86.863,86.904,264299996.0
2005-07-14 11:09:00,86.877,86.93,86.87,86.905,385699998.0
2005-07-14 11:10:00,86.9,86.938,86.897,86.907,130699999.0
2005-07-14 11:11:00,86.89,86.931,86.89,86.913,356500001.0
2005-07-14 11:12:00,86.914,86.918,86.884,86.887,263599998.0
2005-07-14 11:13:00,86.905,86.916,86.881,86.894,231599998.0
2005-07-14 11:14:00,86.909,86.915,86.881,86.881,386199999.0
2005-07-14 11:15:00,86.857,86.916,86.848,86.916,268000002.0
2005-07-14 11:16:00,86.883,86.918,86.867,86.903,188799996.0
2005-07-14 11:17:00,86.908,86.938,86.883,86.918,360200001.0
2005-07-14 11:18:00,86.893,86.932,86.873,86.896,299099998.0
2005-07-14 11:19:00,86.886,86.913,86.866,86.889,286500001.0
2005-07-14 11:20:00,86.905,86.912,86.858,86.89,325299997.0
2005-07-14 11:21:00,86.876,86.915,86.866,86.885,371900004.0
2005-07-14 11:22:00,86.878,86.914,86.872,86.912,285400002.0
2005-07-14 11:23:00,86.9,86.903,86.854,86.854,237900000.0
2005-07-14 11:24:00,86.885,86.9,86.866,86.875,204899999.0
2005-07-14 11:25:00,86.888,86.907,86.867,86.87,232399999.0
2005-07-14 11:26:00,86.899,86.908,86.865,86.891,263500001.0
2005-07-14 11:27:00,86.887,86.924,86.881,86.922,252099996.0
2005-07-14 11:28:00,86.873,86.901,86.859,86.875,210599997.0
2005-07-14 11:29:00,86.872,86.904,86.859,86.893,177799998.0
2005-07-14 11:30:00,86.875,86.9,86.861,86.886,147599998.0
2005-07-14 11:31:00,86.878,86.901,86.853,86.901,166800000.0
2005-07-14 11:32:00,86.869,86.906,86.869,86.888,349899996.0
2005-07-14 11:33:00,86.872,86.905,86.859,86.859,327500000.0
2005-07-14 11:34:00,86.889,86.902,86.864,86.865,321299994.0
2005-07-14 11:35:00,86.865,86.902,86.856,86.867,314199999.0
2005-07-14 11:36:00,86.865,86.895,86.849,86.853,186599999.0
2005-07-14 11:37:00,86.862,86.895,86.852,86.89,279799999.0
2005-07-14 11:38:00,86.852,86.89,86.847,86.857,250600001.0
2005-07-14 11:39:00,86.849,86.896,86.844,86.896,213300000.0
2005-07-14 11:40:00,86.865,86.901,86.857,86.873,326700000.0
2005-07-14 11:41:00,86.866,86.884,86.846,86.859,264499996.0
2005-07-14 11:42:00,86.88,86.886,86.84,86.853,149500002.0
2005-07-14 11:43:00,86.878,86.902,86.87,86.887,126599999.0
2005-07-14 11:44:00,86.88,86.91,86.84,86.892,269200000.0
2005-07-14 11:45:00,86.853,86.918,86.844,86.918,215199999.0
2005-07-14 11:46:00,86.89,86.898,86.844,86.865,302499994.0
2005-07-14 11:47:00,86.872,86.879,86.82,86.828,227800000.0
2005-07-14 11:48:00,86.883,86.897,86.835,86.84,251499998.0
2005-07-14 11:49:00,86.824,86.869,86.824,86.85,339399999.0
2005-07-14 11:50:00,86.827,86.87,86.815,86.826,253199997.0
2005-07-14 11:51:00,86.844,86.855,86.806,86.806,206999998.0
2005-07-14 11:52:00,86.825,86.875,86.812,86.816,275900002.0
2005-07-14 11:53:00,86.862,86.863,86.805,86.838,198600000.0
2005-07-14 11:54:00,86.778,86.846,86.778,86.834,202999998.0
2005-07-14 11:55:00,86.815,86.836,86.8,86.809,268999997.0
2005-07-14 11:56:00,86.797,86.833,86.773,86.8,384099995.0
2005-07-14 11:57:00,86.79,86.838,86.79,86.836,230300002.0
2005-07-14 11:58:00,86.812,86.838,86.796,86.818,174500000.0
2005-07-14 11:59:00,86.827,86.848,86.81,86.82,201300000.0
2005-07-14 12:00:00,86.814,86.849,86.802,86.849,330200000.0
2005-07-14 12:01:00,86.832,86.853,86.814,86.83,173400000.0
2005-07-14 12:02:00,86.831,86.864,86.813,86.845,185900001.0
2005-07-14 12:03:00,86.819,86.85,86.806,86.849,227799998.0
2005-07-14 12:04:00,86.807,86.85,86.804,86.84,280999998.0
2005-07-14 12:05:00,86.804,86.848,86.804,86.821,236800002.0
2005-07-14 12:06:00,86.835,86.866,86.808,86.834,107800000.0
2005-07-14 12:07:00,86.832,86.845,86.799,86.802,425599999.0
2005-07-14 12:08:00,86.803,86.838,86.783,86.818,204099996.0
2005-07-14 12:09:00,86.822,86.85,86.819,86.837,333000001.0
2005-07-14 12:10:00,86.804,86.861,86.804,86.841,364900003.0
2005-07-14 12:11:00,86.809,86.837,86.802,86.813,224599998.0
2005-07-14 12:12:00,86.827,86.839,86.789,86.789,426899997.0
2005-07-14 12:13:00,86.829,86.829,86.792,86.792,319000000.0
2005-07-14 12:14:00,86.816,86.828,86.788,86.799,225699996.0
2005-07-14 12:15:00,86.795,86.833,86.777,86.808,251299998.0
2005-07-14 12:16:00,86.8,86.836,86.8,86.834,219600000.0
2005-07-14 12:17:00,86.819,86.889,86.801,86.806,203499997.0
2005-07-14 12:18:00,86.806,86.84,86.79,86.803,178499996.0
2005-07-14 12:19:00,86.818,86.859,86.818,86.839,303599999.0
2005-07-14 12:20:00,86.835,86.878,86.832,86.864,320600001.0
2005-07-14 12:21:00,86.824,86.866,86.815,86.86,350099998.0
2005-07-14 12:22:00,86.85,86.888,86.826,86.864,147800001.0
2005-07-14 12:23:00,86.863,86.894,86.851,86.851,285100000.0
2005-07-14 12:24:00,86.873,86.921,86.871,86.907,180799998.0
2005-07-14 12:25:00,86.938,86.938,86.851,86.899,196299998.0
2005-07-14 12:26:00,86.902,86.915,86.873,86.898,320599999.0
2005-07-14 12:27:00,86.887,86.9,86.872,86.879,262199999.0
2005-07-14 12:28:00,86.87,86.901,86.863,86.892,222199997.0
2005-07-14 12:29:00,86.892,86.922,86.876,86.902,422000003.0
2005-07-14 12:30:00,86.907,86.926,86.874,86.874,178099996.0
2005-07-14 12:31:00,86.891,86.9,86.867,86.894,219099998.0
2005-07-14 12:32:00,86.86,86.895,86.852,86.871,241999999.0
2005-07-14 12:33:00,86.88,86.886,86.839,86.856,198100001.0
2005-07-14 12:34:00,86.857,86.889,86.846,86.86,224000003.0
2005-07-14 12:35:00,86.865,86.88,86.831,86.862,336600003.0
2005-07-14 12:36:00,86.863,86.935,86.844,86.894,147399996.0
2005-07-14 12:37:00,86.869,86.917,86.869,86.897,129000000.0
2005-07-14 12:38:00,86.88,86.895,86.867,86.888,275100003.0
2005-07-14 12:39:00,86.882,86.902,86.845,86.879,211900002.0
2005-07-14 12:40:00,86.862,86.879,86.847,86.865,260199993.0
2005-07-14 12:41:00,86.839,86.896,86.838,86.868,227500002.0
2005-07-14 12:42:00,86.826,86.887,86.826,86.883,275100003.0
2005-07-14 12:43:00,86.871,86.89,86.848,86.88,242300001.0
2005-07-14 12:44:00,86.853,86.857,86.816,86.85,320899998.0
2005-07-14 12:45:00,86.809,86.859,86.809,86.859,226100005.0
2005-07-14 12:46:00,86.835,86.85,86.789,86.796,206000000.0
2005-07-14 12:47:00,86.816,86.844,86.789,86.813,303399998.0
2005-07-14 12:48:00,86.824,86.856,86.82,86.853,382899999.0
2005-07-14 12:49:00,86.807,86.843,86.797,86.797,224899999.0
2005-07-14 12:50:00,86.806,86.848,86.797,86.824,222900000.0
2005-07-14 12:51:00,86.812,86.85,86.805,86.828,237900002.0
2005-07-14 12:52:00,86.81,86.852,86.793,86.83,311799997.0
2005-07-14 12:53:00,86.83,86.85,86.786,86.819,150699999.0
2005-07-14 12:54:00,86.845,86.855,86.809,86.827,325699994.0
2005-07-14 12:55:00,86.828,86.846,86.799,86.807,281000000.0
2005-07-14 12:56:00,86.819,86.921,86.818,86.888,217200000.0
2005-07-14 12:57:00,86.827,86.899,86.808,86.869,194299999.0
2005-07-14 12:58:00,86.83,86.857,86.807,86.81,147199998.0
2005-07-14 12:59:00,86.812,86.868,86.812,86.861,282400001.0
2005-07-14 13:00:00,86.831,86.872,86.821,86.859,362200002.0
2005-07-14 13:01:00,86.844,86.868,86.817,86.83,136399999.0
2005-07-14 13:02:00,86.848,86.863,86.821,86.831,305000000.0
2005-07-14 13:03:00,86.862,86.874,86.839,86.874,186200002.0
2005-07-14 13:04:00,86.857,86.872,86.828,86.865,326400000.0
2005-07-14 13:05:00,86.887,86.901,86.864,86.874,209999999.0
2005-07-14 13:06:00,86.848,86.897,86.832,86.881,249599996.0
2005-07-14 13:07:00,86.88,86.898,86.804,86.837,185599998.0
2005-07-14 13:08:00,86.86,86.895,86.851,86.875,132900000.0
2005-07-14 13:09:00,86.87,86.891,86.836,86.836,301499997.0
2005-07-14 13:10:00,86.85,86.879,86.833,86.839,289200003.0
2005-07-14 13:11:00,86.826,86.878,86.826,86.848,174600000.0
2005-07-14 13:12:00,86.854,86.878,86.844,86.853,364900004.0
2005-07-14 13:13:00,86.831,86.867,86.805,86.814,253800000.0
2005-07-14 13:14:00,86.832,86.854,86.808,86.846,182799998.0
2005-07-14 13:15:00,86.825,86.854,86.806,86.844,219299999.0
2005-07-14 13:16:00,86.848,86.851,86.812,86.812,215599997.0
2005-07-14 13:17:00,86.832,86.863,86.805,86.855,304199999.0
2005-07-14 13:18:00,86.834,86.861,86.825,86.846,277700001.0
2005-07-14 13:19:00,86.86,86.861,86.816,86.816,366899999.0
2005-07-14 13:20:00,86.821,86.837,86.801,86.822,247700001.0
2005-07-14 13:21:00,86.82,86.864,86.804,86.841,226099999.0
2005-07-14 13:22:00,86.842,86.857,86.82,86.826,288999998.0
2005-07-14 13:23:00,86.823,86.85,86.821,86.842,302100000.0
2005-07-14 13:24:00,86.82,86.859,86.819,86.837,308699996.0
2005-07-14 13:25:00,86.828,86.861,86.823,86.842,240700001.0
2005-07-14 13:26:00,86.811,86.866,86.804,86.86,306499997.0
2005-07-14 13:27:00,86.836,86.868,86.805,86.815,229799998.0
2005-07-14 13:28:00,86.835,86.846,86.814,86.818,301599998.0
2005-07-14 13:29:00,86.853,86.853,86.791,86.791,142100000.0
2005-07-14 13:30:00,86.787,86.827,86.773,86.823,234799998.0
2005-07-14 13:31:00,86.789,86.819,86.771,86.802,133299998.0
2005-07-14 13:32:00,86.783,86.827,86.781,86.815,259499999.0
2005-07-14 13:33:00,86.805,86.846,86.789,86.807,215900000.0
2005-07-14 13:34:00,86.776,86.807,86.767,86.803,282700002.0
2005-07-14 13:35:00,86.798,86.804,86.769,86.781,314999999.0
2005-07-14 13:36:00,86.793,86.815,86.764,86.809,251499997.0
2005-07-14 13:37:00,86.809,86.818,86.75,86.808,347500004.0
2005-07-14 13:38:00,86.785,86.821,86.78,86.811,267800002.0
2005-07-14 13:39:00,86.822,86.822,86.776,86.791,170999998.0
2005-07-14 13:40:00,86.788,86.808,86.779,86.791,269500001.0
2005-07-14 13:41:00,86.774,86.818,86.773,86.814,214800001.0
2005-07-14 13:42:00,86.805,86.813,86.771,86.793,243399999.0
2005-07-14 13:43:00,86.811,86.811,86.755,86.755,149199999.0
2005-07-14 13:44:00,86.772,86.823,86.772,86.821,264800003.0
2005-07-14 13:45:00,86.795,86.828,86.777,86.796,256799995.0
2005-07-14 13:46:00,86.783,86.816,86.766,86.796,249700002.0
2005-07-14 13:47:00,86.795,86.818,86.773,86.802,294599999.0
2005-07-14 13:48:00,86.785,86.826,86.767,86.817,295399995.0
2005-07-14 13:49:00,86.812,86.829,86.786,86.803,348099999.0
2005-07-14 13:50:00,86.812,86.82,86.774,86.78,374099997.0
2005-07-14 13:51:00,86.801,86.823,86.782,86.82,288700001.0
2005-07-14 13:52:00,86.788,86.837,86.767,86.801,259500003.0
2005-07-14 13:53:00,86.816,86.837,86.783,86.798,388400005.0
2005-07-14 13:54:00,86.785,86.815,86.774,86.815,367200003.0
2005-07-14 13:55:00,86.765,86.797,86.763,86.778,271699999.0
2005-07-14 13:56:00,86.77,86.79,86.758,86.779,195499997.0
2005-07-14 13:57:00,86.782,86.797,86.751,86.764,214200001.0
2005-07-14 13:58:00,86.757,86.788,86.753,86.788,175399998.0
2005-07-14 13:59:00,86.755,86.785,86.743,86.774,255499998.0
2005-07-14 14:00:00,86.785,86.793,86.737,86.77,343600002.0
2005-07-14 14:01:00,86.755,86.8,86.755,86.795,289999998.0
2005-07-14 14:02:00,86.763,86.823,86.75,86.809,256699999.0
2005-07-14 14:03:00,86.785,86.808,86.763,86.783,263799999.0
2005-07-14 14:04:00,86.785,86.802,86.757,86.785,322200003.0
2005-07-14 14:05:00,86.805,86.805,86.742,86.763,171600000.0
2005-07-14 14:06:00,86.773,86.805,86.759,86.769,236199999.0
2005-07-14 14:07:00,86.746,86.801,86.745,86.783,306799995.0
2005-07-14 14:08:00,86.778,86.811,86.758,86.787,394299998.0
2005-07-14 14:09:00,86.776,86.812,86.766,86.766,213699998.0
2005-07-14 14:10:00,86.785,86.825,86.775,86.808,204799996.0
2005-07-14 14:11:00,86.801,86.826,86.776,86.804,278099998.0
2005-07-14 14:12:00,86.828,86.842,86.754,86.757,265999996.0
2005-07-14 14:13:00,86.787,86.826,86.775,86.79,221100000.0
2005-07-14 14:14:00,86.82,86.82,86.763,86.782,296700002.0
2005-07-14 14:15:00,86.761,86.81,86.747,86.81,269699999.0
2005-07-14 14:16:00,86.744,86.796,86.735,86.775,306299998.0
2005-07-14 14:17:00,86.753,86.8,86.753,86.785,295699998.0
2005-07-14 14:18:00,86.796,86.799,86.765,86.781,240900001.0
2005-07-14 14:19:00,86.778,86.818,86.755,86.777,299400003.0
2005-07-14 14:20:00,86.783,86.811,86.769,86.805,234900003.0
2005-07-14 14:21:00,86.783,86.821,86.771,86.807,201299997.0
2005-07-14 14:22:00,86.772,86.809,86.768,86.775,287700001.0
2005-07-14 14:23:00,86.774,86.8,86.753,86.775,252100001.0
2005-07-14 14:24:00,86.769,86.839,86.757,86.829,227399997.0
2005-07-14 14:25:00,86.805,86.841,86.794,86.828,341899997.0
2005-07-14 14:26:00,86.85,86.85,86.8,86.801,198300002.0
2005-07-14 14:27:00,86.826,86.845,86.799,86.826,400400005.0
2005-07-14 14:28:00,86.849,86.86,86.806,86.813,310499999.0
2005-07-14 14:29:00,86.832,86.874,86.822,86.874,282700002.0
2005-07-14 14:30:00,86.855,86.88,86.786,86.786,153800000.0
2005-07-14 14:31:00,86.81,86.827,86.746,86.77,401399995.0
2005-07-14 14:32:00,86.729,86.78,86.728,86.772,225100000.0
2005-07-14 14:33:00,86.762,86.783,86.743,86.747,219499998.0
2005-07-14 14:34:00,86.727,86.779,86.684,86.688,224699998.0
2005-07-14 14:35:00,86.688,86.727,86.666,86.697,266099998.0
2005-07-14 14:36:00,86.685,86.712,86.661,86.678,285300003.0
2005-07-14 14:37:00,86.712,86.734,86.685,86.705,430100001.0
2005-07-14 14:38:00,86.73,86.73,86.693,86.726,208499997.0
2005-07-14 14:39:00,86.721,86.735,86.689,86.718,236900001.0
2005-07-14 14:40:00,86.723,86.756,86.708,86.737,140100001.0
2005-07-14 14:41:00,86.762,86.768,86.703,86.731,263399997.0
2005-07-14 14:42:00,86.731,86.764,86.706,86.715,278900001.0
2005-07-14 14:43:00,86.734,86.755,86.718,86.753,298199995.0
2005-07-14 14:44:00,86.739,86.74,86.697,86.726,285799996.0
2005-07-14 14:45:00,86.727,86.74,86.7,86.73,219300001.0
2005-07-14 14:46:00,86.747,86.758,86.691,86.716,201899999.0
2005-07-14 14:47:00,86.727,86.758,86.714,86.731,316299999.0
2005-07-14 14:48:00,86.753,86.772,86.726,86.746,144500001.0
2005-07-14 14:49:00,86.724,86.778,86.724,86.758,177499998.0
2005-07-14 14:50:00,86.768,86.786,86.739,86.757,411299993.0
2005-07-14 14:51:00,86.778,86.799,86.752,86.761,259500001.0
2005-07-14 14:52:00,86.773,86.805,86.761,86.771,206900001.0
2005-07-14 14:53:00,86.759,86.802,86.737,86.767,121600001.0
2005-07-14 14:54:00,86.758,86.78,86.729,86.738,236000000.0
2005-07-14 14:55:00,86.795,86.795,86.747,86.769,258999998.0
2005-07-14 14:56:00,86.785,86.811,86.754,86.797,257700001.0
2005-07-14 14:57:00,86.82,86.82,86.772,86.772,206800001.0
2005-07-14 14:58:00,86.83,86.844,86.794,86.806,277199997.0
2005-07-14 14:59:00,86.825,86.876,86.791,86.865,300499998.0
2005-07-14 15:00:00,86.835,86.909,86.818,86.905,345000000.0
2005-07-14 15:01:00,86.902,86.909,86.84,86.843,304300000.0
2005-07-14 15:02:00,86.843,86.88,86.823,86.849,203899999.0
2005-07-14 15:03:00,86.845,86.865,86.802,86.821,326000001.0
2005-07-14 15:04:00,86.801,86.838,86.784,86.801,114999999.0
2005-07-14 15:05:00,86.824,86.838,86.791,86.818,269299998.0
2005-07-14 15:06:00,86.81,86.866,86.802,86.845,311899996.0
2005-07-14 15:07:00,86.83,86.869,86.808,86.861,188199999.0
2005-07-14 15:08:00,86.844,86.869,86.827,86.844,238699995.0
2005-07-14 15:09:00,86.857,86.864,86.803,86.817,294199995.0
2005-07-14 15:10:00,86.811,86.816,86.781,86.781,270499998.0
2005-07-14 15:11:00,86.795,86.863,86.788,86.829,226699996.0
2005-07-14 15:12:00,86.831,86.849,86.808,86.832,223299996.0
2005-07-14 15:13:00,86.845,86.852,86.82,86.827,248599998.0
2005-07-14 15:14:00,86.872,86.906,86.864,86.887,251199995.0
2005-07-14 15:15:00,86.876,86.93,86.858,86.896,281299999.0
2005-07-14 15:16:00,86.923,86.95,86.843,86.843,403399997.0
2005-07-14 15:17:00,86.875,86.926,86.872,86.901,212500002.0
2005-07-14 15:18:00,86.906,86.928,86.873,86.903,542700001.0
2005-07-14 15:19:00,86.931,86.938,86.857,86.857,266499995.0
2005-07-14 15:20:00,86.924,86.955,86.87,86.885,197400000.0
2005-07-14 15:21:00,86.89,86.958,86.873,86.958,283800003.0
2005-07-14 15:22:00,86.918,86.972,86.894,86.961,232199999.0
2005-07-14 15:23:00,86.948,86.968,86.927,86.959,334000002.0
2005-07-14 15:24:00,86.945,86.947,86.893,86.893,275699996.0
2005-07-14 15:25:00,86.872,86.921,86.871,86.895,305999997.0
2005-07-14 15:26:00,86.884,86.951,86.883,86.929,235999996.0
2005-07-14 15:27:00,86.909,86.932,86.876,86.884,278499996.0
2005-07-14 15:28:00,86.884,86.967,86.878,86.92,100099999.0
2005-07-14 15:29:00,86.908,86.938,86.868,86.878,188899999.0
2005-07-14 15:30:00,86.889,86.922,86.865,86.888,314800003.0
2005-07-14 15:31:00,86.883,86.922,86.868,86.908,197799997.0
2005-07-14 15:32:00,86.916,86.94,86.885,86.922,255299997.0
2005-07-14 15:33:00,86.928,87.023,86.928,87.023,115499998.0
2005-07-14 15:34:00,87.028,87.034,86.956,86.995,363899997.0
2005-07-14 15:35:00,87.02,87.043,86.998,87.012,220599997.0
2005-07-14 15:36:00,86.997,87.03,86.981,87.017,263799999.0
2005-07-14 15:37:00,86.968,87.007,86.963,86.977,247200001.0
2005-07-14 15:38:00,86.969,86.998,86.949,86.968,264600000.0
2005-07-14 15:39:00,86.99,87.01,86.951,86.959,239299999.0
2005-07-14 15:40:00,86.989,87.007,86.968,86.979,201999999.0
2005-07-14 15:41:00,86.965,87.001,86.957,86.97,232999998.0
2005-07-14 15:42:00,86.95,86.996,86.95,86.995,306299996.0
2005-07-14 15:43:00,86.973,86.994,86.949,86.985,215999996.0
2005-07-14 15:44:00,86.95,86.983,86.933,86.982,265100002.0
2005-07-14 15:45:00,86.965,87.015,86.962,87.015,229099998.0
2005-07-14 15:46:00,86.99,87.005,86.954,86.98,365199994.0
2005-07-14 15:47:00,86.976,87.015,86.976,86.993,276099997.0
2005-07-14 15:48:00,86.997,87.029,86.997,87.007,261099998.0
2005-07-14 15:49:00,87.01,87.041,86.999,87.007,184900004.0
2005-07-14 15:50:00,87.017,87.083,86.994,87.079,249699995.0
2005-07-14 15:51:00,87.096,87.106,87.062,87.076,306600001.0
2005-07-14 15:52:00,87.104,87.117,87.06,87.092,329699997.0
2005-07-14 15:53:00,87.097,87.097,87.018,87.081,362300000.0
2005-07-14 15:54:00,87.054,87.086,87.033,87.062,258699997.0
2005-07-14 15:55:00,87.058,87.148,87.047,87.116,150199997.0
2005-07-14 15:56:00,87.085,87.131,87.082,87.115,379899998.0
2005-07-14 15:57:00,87.09,87.119,87.074,87.085,273300002.0
2005-07-14 15:58:00,87.09,87.111,87.073,87.09,275699998.0
2005-07-14 15:59:00,87.088,87.126,87.077,87.113,272000000.0
2005-07-14 16:00:00,87.104,87.183,87.104,87.167,179900002.0
2005-07-14 16:01:00,87.159,87.178,87.127,87.154,312700002.0
2005-07-14 16:02:00,87.13,87.169,87.11,87.135,336699995.0
2005-07-14 16:03:00,87.143,87.184,87.133,87.153,210299999.0
2005-07-14 16:04:00,87.172,87.172,87.132,87.14,209100001.0
2005-07-14 16:05:00,87.136,87.163,87.122,87.136,194199999.0
2005-07-14 16:06:00,87.135,87.175,87.135,87.142,406600003.0
2005-07-14 16:07:00,87.129,87.15,87.116,87.12,253699998.0
2005-07-14 16:08:00,87.114,87.15,87.103,87.131,278900000.0
2005-07-14 16:09:00,87.155,87.159,87.117,87.12,199200001.0
2005-07-14 16:10:00,87.149,87.153,87.118,87.121,215500002.0
2005-07-14 16:11:00,87.124,87.163,87.124,87.155,182100000.0
2005-07-14 16:12:00,87.162,87.174,87.11,87.118,254900004.0
2005-07-14 16:13:00,87.078,87.16,87.044,87.152,232999998.0
2005-07-14 16:14:00,87.127,87.157,87.102,87.12,206100000.0
2005-07-14 16:15:00,87.122,87.16,87.101,87.135,213199997.0
2005-07-14 16:16:00,87.154,87.196,87.145,87.184,227699999.0
2005-07-14 16:17:00,87.159,87.183,87.134,87.165,112899999.0
2005-07-14 16:18:00,87.173,87.185,87.148,87.165,111799999.0
2005-07-14 16:19:00,87.18,87.185,87.152,87.182,258299995.0
2005-07-14 16:20:00,87.17,87.187,87.13,87.156,197100000.0
2005-07-14 16:21:00,87.146,87.165,87.127,87.136,178200000.0
2005-07-14 16:22:00,87.15,87.16,87.124,87.133,198300000.0
2005-07-14 16:23:00,87.187,87.192,87.137,87.139,265700004.0
2005-07-14 16:24:00,87.165,87.165,87.11,87.113,266200006.0
2005-07-14 16:25:00,87.132,87.145,87.099,87.1,167200000.0
2005-07-14 16:26:00,87.14,87.14,87.099,87.125,206100001.0
2005-07-14 16:27:00,87.099,87.128,87.077,87.099,254999999.0
2005-07-14 16:28:00,87.063,87.125,87.063,87.101,326900003.0
2005-07-14 16:29:00,87.081,87.119,87.077,87.094,158500000.0
2005-07-14 16:30:00,87.082,87.109,87.066,87.102,187499999.0
2005-07-14 16:31:00,87.069,87.094,87.049,87.064,406200002.0
2005-07-14 16:32:00,87.044,87.084,87.041,87.077,263600001.0
2005-07-14 16:33:00,87.077,87.08,87.039,87.053,282699998.0
2005-07-14 16:34:00,87.016,87.06,87.016,87.036,279399999.0
2005-07-14 16:35:00,87.038,87.056,87.014,87.017,221699997.0
2005-07-14 16:36:00,87.043,87.082,87.002,87.007,306299997.0
2005-07-14 16:37:00,87.031,87.099,87.024,87.031,379800001.0
2005-07-14 16:38:00,86.991,87.051,86.991,87.046,295699996.0
2005-07-14 16:39:00,87.032,87.032,86.999,86.999,273599995.0
2005-07-14 16:40:00,87.016,87.035,86.99,87.002,287999996.0
2005-07-14 16:41:00,86.982,87.024,86.98,86.989,190400002.0
2005-07-14 16:42:00,86.993,87.026,86.987,87.005,349899999.0
2005-07-14 16:43:00,87.012,87.033,86.99,87.003,227600000.0
2005-07-14 16:44:00,86.979,87.054,86.968,86.996,229199998.0
2005-07-14 16:45:00,86.978,87.013,86.961,86.975,225099999.0
2005-07-14 16:46:00,86.981,87.025,86.977,87.004,240700000.0
2005-07-14 16:47:00,87.011,87.028,86.974,86.99,284800000.0
2005-07-14 16:48:00,86.982,87.108,86.981,87.01,177500000.0
2005-07-14 16:49:00,87.003,87.053,86.984,87.031,320999999.0
2005-07-14 16:50:00,87.024,87.073,87.024,87.047,263200004.0
2005-07-14 16:51:00,87.05,87.066,87.024,87.029,244400000.0
2005-07-14 16:52:00,87.012,87.06,87.006,87.038,316700000.0
2005-07-14 16:53:00,87.088,87.117,87.031,87.031,220800000.0
2005-07-14 16:54:00,87.029,87.055,87.026,87.051,178299997.0
2005-07-14 16:55:00,87.038,87.071,87.033,87.048,150499997.0
2005-07-14 16:56:00,87.05,87.066,87.021,87.035,259399999.0
2005-07-14 16:57:00,87.033,87.093,87.032,87.069,204199999.0
2005-07-14 16:58:00,87.05,87.082,87.024,87.044,335300003.0
2005-07-14 16:59:00,87.036,87.054,87.011,87.011,281100004.0
2005-07-14 17:00:00,87.018,87.039,86.996,87.016,247899998.0
2005-07-14 17:01:00,86.993,87.03,86.972,87.006,236200002.0
2005-07-14 17:02:00,86.982,87.001,86.963,86.982,179399996.0
2005-07-14 17:03:00,86.987,86.99,86.947,86.947,146599998.0
2005-07-14 17:04:00,86.926,87.009,86.908,86.985,180599997.0
2005-07-14 17:05:00,86.982,87.005,86.936,86.951,239599996.0
2005-07-14 17:06:00,86.967,86.987,86.933,86.946,273799998.0
2005-07-14 17:07:00,86.977,86.984,86.941,86.95,266100001.0
2005-07-14 17:08:00,86.946,86.998,86.946,86.976,264499999.0
2005-07-14 17:09:00,86.962,86.99,86.952,86.979,210499999.0
2005-07-14 17:10:00,86.986,87.037,86.986,87.016,146299996.0
2005-07-14 17:11:00,86.988,87.04,86.972,87.003,209599999.0
2005-07-14 17:12:00,86.988,87.022,86.966,87.0,149700000.0
2005-07-14 17:13:00,87.047,87.048,86.95,86.967,146099998.0
2005-07-14 17:14:00,86.975,87.022,86.957,86.991,302600004.0
2005-07-14 17:15:00,86.97,86.976,86.94,86.94,217600002.0
2005-07-14 17:16:00,86.907,86.963,86.903,86.937,264100001.0
2005-07-14 17:17:00,86.967,86.982,86.93,86.935,205400002.0
2005-07-14 17:18:00,86.977,86.99,86.958,86.971,173499999.0
2005-07-14 17:19:00,86.959,87.012,86.959,86.977,327300001.0
2005-07-14 17:20:00,86.961,86.99,86.952,86.978,234199999.0
2005-07-14 17:21:00,86.977,86.986,86.951,86.967,300399999.0
2005-07-14 17:22:00,86.967,86.988,86.94,86.94,185799999.0
2005-07-14 17:23:00,86.972,87.011,86.949,86.963,301399997.0
2005-07-14 17:24:00,86.979,86.983,86.943,86.956,168900003.0
2005-07-14 17:25:00,86.929,86.99,86.929,86.99,220099998.0
2005-07-14 17:26:00,86.955,86.976,86.934,86.941,163099998.0
2005-07-14 17:27:00,86.931,86.958,86.902,86.914,306299994.0
2005-07-14 17:28:00,86.92,86.943,86.9,86.914,257000003.0
2005-07-14 17:29:00,86.95,86.991,86.89,86.891,218999996.0
2005-07-14 17:30:00,86.901,86.936,86.888,86.91,294200002.0
2005-07-14 17:31:00,86.934,87.0,86.903,86.918,206999998.0
2005-07-14 17:32:00,86.917,86.957,86.881,86.913,402399999.0
2005-07-14 17:33:00,86.933,86.962,86.893,86.918,386799998.0
2005-07-14 17:34:00,86.871,86.964,86.871,86.938,179900003.0
2005-07-14 17:35:00,86.942,86.963,86.929,86.951,254600000.0
2005-07-14 17:36:00,86.923,86.965,86.914,86.925,253399995.0
2005-07-14 17:37:00,86.929,86.93,86.89,86.902,254399999.0
2005-07-14 17:38:00,86.898,86.922,86.884,86.894,283499999.0
2005-07-14 17:39:00,86.913,86.923,86.89,86.911,330900000.0
2005-07-14 17:40:00,86.884,86.908,86.852,86.87,168599996.0
2005-07-14 17:41:00,86.861,86.887,86.837,86.842,268499998.0
2005-07-14 17:42:00,86.873,86.891,86.825,86.827,209000000.0
2005-07-14 17:43:00,86.86,86.904,86.833,86.885,314400000.0
2005-07-14 17:44:00,86.879,86.918,86.844,86.857,267600002.0
2005-07-14 17:45:00,86.846,86.871,86.831,86.846,309899999.0
2005-07-14 17:46:00,86.829,86.877,86.829,86.856,281599999.0
2005-07-14 17:47:00,86.838,86.873,86.823,86.846,343400000.0
2005-07-14 17:48:00,86.827,86.867,86.825,86.865,187900002.0
2005-07-14 17:49:00,86.856,86.89,86.812,86.812,249999998.0
2005-07-14 17:50:00,86.817,86.893,86.81,86.892,262300001.0
2005-07-14 17:51:00,86.842,86.899,86.839,86.897,216199996.0
2005-07-14 17:52:00,86.882,86.896,86.86,86.879,190900000.0
2005-07-14 17:53:00,86.875,86.88,86.837,86.859,275899998.0
2005-07-14 17:54:00,86.857,86.927,86.842,86.88,183499999.0
2005-07-14 17:55:00,86.882,86.893,86.849,86.858,203899997.0
2005-07-14 17:56:00,86.86,86.896,86.84,86.878,253699999.0
2005-07-14 17:57:00,86.917,86.971,86.854,86.856,222399999.0
2005-07-14 17:58:00,86.889,86.906,86.875,86.9,236600000.0
2005-07-14 17:59:00,86.871,86.935,86.871,86.935,185199999.0
2005-07-14 18:00:00,86.916,86.921,86.88,86.895,268500001.0
2005-07-14 18:01:00,86.911,86.928,86.869,86.891,1917200007.0
2005-07-14 18:02:00,86.92,86.93,86.91,86.92,2137199992.0
2005-07-14 18:03:00,86.91,86.92,86.9,86.92,2137199992.0
2005-07-14 18:04:00,86.91,86.91,86.9,86.9,2137199992.0
2005-07-14 18:05:00,86.91,86.91,86.91,86.91,2137199992.0
2005-07-14 18:06:00,86.881,86.92,86.876,86.895,2137199992.0
2005-07-14 18:07:00,86.92,86.92,86.91,86.91,1668399987.0
2005-07-14 18:08:00,86.92,86.93,86.92,86.92,1668399987.0
2005-07-14 18:09:00,86.93,86.93,86.9,86.9,1668399987.0
2005-07-14 18:10:00,86.864,86.909,86.845,86.875,1668399987.0
2005-07-14 18:11:00,86.844,86.892,86.814,86.845,1232799992.0
2005-07-14 18:12:00,86.85,86.887,86.816,86.838,1318099990.0
2005-07-14 18:13:00,86.84,86.876,86.809,86.855,1704399997.0
2005-07-14 18:14:00,86.85,86.85,86.83,86.84,1275499999.0
2005-07-14 18:15:00,86.83,86.84,86.83,86.83,1275499999.0
2005-07-14 18:16:00,86.82,86.83,86.82,86.82,1275499999.0
2005-07-14 18:17:00,86.791,86.835,86.784,86.801,1275499999.0
2005-07-14 18:18:00,86.8,86.839,86.772,86.782,1200600006.0
2005-07-14 18:19:00,86.807,86.834,86.777,86.792,1972899995.0
2005-07-14 18:20:00,86.828,86.866,86.777,86.816,1683200003.0
2005-07-14 18:21:00,86.825,86.88,86.816,86.873,1882699995.0
2005-07-14 18:22:00,86.857,86.881,86.821,86.84,1409900000.0
2005-07-14 18:23:00,86.88,86.89,86.88,86.88,2048699991.0
2005-07-14 18:24:00,86.84,86.904,86.83,86.837,2048699991.0
2005-07-14 18:25:00,86.833,86.897,86.83,86.888,1987899996.0
2005-07-14 18:26:00,86.85,86.885,86.832,86.852,2095199994.0
2005-07-14 18:27:00,86.877,86.925,86.862,86.925,1366999999.0
2005-07-14 18:28:00,86.886,86.935,86.871,86.914,1608399986.0
2005-07-14 18:29:00,86.921,86.985,86.874,86.924,1342800004.0
2005-07-14 18:30:00,86.945,87.008,86.93,86.941,939799996.0
2005-07-14 18:31:00,86.98,87.018,86.966,87.001,1692699998.0
2005-07-14 18:32:00,87.008,87.013,86.953,86.959,1995499985.0
2005-07-14 18:33:00,87.01,87.02,87.0,87.01,1790399996.0
2005-07-14 18:34:00,86.972,87.003,86.945,86.977,1790399996.0
2005-07-14 18:35:00,86.985,87.002,86.946,86.961,1847799996.0
2005-07-14 18:36:00,86.941,86.993,86.925,86.955,973500000.0
2005-07-14 18:37:00,86.933,86.992,86.925,86.978,1057699995.0
2005-07-14 18:38:00,86.986,86.997,86.934,86.958,825599998.0
2005-07-14 18:39:00,86.963,86.967,86.902,86.925,862799999.0
2005-07-14 18:40:00,86.941,86.98,86.915,86.915,1549599997.0
2005-07-14 18:41:00,86.92,86.982,86.92,86.956,773600003.0
2005-07-14 18:42:00,86.944,86.992,86.929,86.97,1160299999.0
2005-07-14 18:43:00,86.929,86.981,86.921,86.962,531499994.0
2005-07-14 18:44:00,86.965,86.994,86.94,86.941,697299992.0
2005-07-14 18:45:00,86.975,87.016,86.963,86.992,734600000.0
2005-07-14 18:46:00,86.952,86.995,86.935,86.946,681399998.0
2005-07-14 18:47:00,86.948,86.983,86.934,86.961,168399999.0
2005-07-14 18:48:00,86.951,86.989,86.925,86.968,535599998.0
2005-07-14 18:49:00,86.957,86.983,86.917,86.967,670899995.0
2005-07-14 18:50:00,86.956,86.973,86.912,86.912,734799999.0
2005-07-14 18:51:00,86.918,86.957,86.896,86.942,1042100000.0
2005-07-14 18:52:00,86.932,86.956,86.9,86.933,1212899993.0
2005-07-14 18:53:00,86.944,86.959,86.895,86.936,1389599991.0
2005-07-14 18:54:00,86.919,86.955,86.9,86.942,1377000003.0
2005-07-14 18:55:00,86.934,86.951,86.892,86.93,1803499995.0
2005-07-14 18:56:00,86.923,86.95,86.904,86.914,289800000.0
2005-07-14 18:57:00,86.908,86.958,86.889,86.932,489700002.0
2005-07-14 18:58:00,86.898,86.953,86.894,86.936,979899998.0
2005-07-14 18:59:00,86.938,86.995,86.908,86.944,1288399991.0
2005-07-14 19:00:00,86.982,86.989,86.941,86.941,292700001.0
2005-07-14 19:01:00,86.949,86.985,86.932,86.951,388699998.0
2005-07-14 19:02:00,86.937,86.972,86.925,86.928,241300000.0
2005-07-14 19:03:00,86.921,86.958,86.903,86.917,408399993.0
2005-07-14 19:04:00,86.959,86.979,86.927,86.942,492899993.0
2005-07-14 19:05:00,86.95,86.984,86.947,86.98,464000000.0
2005-07-14 19:06:00,86.962,87.019,86.949,86.96,1082600001.0
2005-07-14 19:07:00,86.951,86.987,86.91,86.925,1245300005.0
2005-07-14 19:08:00,86.943,86.987,86.937,86.958,1709800007.0
2005-07-14 19:09:00,86.964,86.984,86.932,86.946,957499995.0
2005-07-14 19:10:00,86.97,87.023,86.958,87.011,193699999.0
2005-07-14 19:11:00,87.009,87.016,86.965,86.99,486999999.0
2005-07-14 19:12:00,87.007,87.025,86.977,87.014,261999997.0
2005-07-14 19:13:00,87.009,87.029,86.977,86.993,374699999.0
2005-07-14 19:14:00,86.967,87.012,86.955,86.98,409599999.0
2005-07-14 19:15:00,86.976,87.038,86.976,87.014,988599999.0
2005-07-14 19:16:00,87.008,87.041,86.982,87.005,439500003.0
2005-07-14 19:17:00,86.996,87.033,86.971,86.99,829900001.0
2005-07-14 19:18:00,87.002,87.033,86.947,86.947,618999999.0
2005-07-14 19:19:00,86.962,87.029,86.943,87.005,1126499993.0
2005-07-14 19:20:00,87.019,87.037,86.971,87.011,747200001.0
2005-07-14 19:21:00,86.987,87.026,86.975,86.995,978900003.0
2005-07-14 19:22:00,86.978,87.002,86.961,86.99,331800002.0
2005-07-14 19:23:00,86.952,86.992,86.929,86.98,1615200005.0
2005-07-14 19:24:00,86.961,87.001,86.959,87.001,773799997.0
2005-07-14 19:25:00,86.957,86.995,86.928,86.955,1084100001.0
2005-07-14 19:26:00,86.97,86.97,86.95,86.96,1510299989.0
2005-07-14 19:27:00,86.933,86.984,86.921,86.949,1510299989.0
2005-07-14 19:28:00,86.927,86.965,86.9,86.965,936399992.0
2005-07-14 19:29:00,86.949,86.964,86.914,86.929,328500004.0
2005-07-14 19:30:00,86.948,86.979,86.923,86.941,1005899998.0
2005-07-14 19:31:00,86.92,86.962,86.908,86.954,782800003.0
2005-07-14 19:32:00,86.937,86.969,86.914,86.945,931599989.0
2005-07-14 19:33:00,86.918,86.96,86.91,86.922,752899997.0
2005-07-14 19:34:00,86.919,86.972,86.913,86.931,1242599998.0
2005-07-14 19:35:00,86.937,86.961,86.91,86.931,742199998.0
2005-07-14 19:36:00,86.917,86.95,86.892,86.91,622199993.0
2005-07-14 19:37:00,86.92,86.953,86.914,86.943,214399997.0
2005-07-14 19:38:00,86.94,86.969,86.91,86.911,816399999.0
2005-07-14 19:39:00,86.903,86.954,86.897,86.929,727999998.0
2005-07-14 19:40:00,86.925,86.962,86.896,86.896,652300002.0
2005-07-14 19:41:00,86.932,86.974,86.911,86.924,1039999999.0
2005-07-14 19:42:00,86.94,86.954,86.901,86.906,846600000.0
2005-07-14 19:43:00,86.884,86.96,86.884,86.909,604399995.0
2005-07-14 19:44:00,86.916,86.953,86.909,86.95,945499998.0
2005-07-14 19:45:00,86.916,86.94,86.892,86.919,331799994.0
2005-07-14 19:46:00,86.926,86.952,86.893,86.917,660400005.0
2005-07-14 19:47:00,86.947,86.947,86.886,86.918,364300005.0
2005-07-14 19:48:00,86.937,86.981,86.909,86.981,928699995.0
2005-07-14 19:49:00,86.968,86.987,86.938,86.961,775099996.0
2005-07-14 19:50:00,86.933,86.98,86.927,86.959,666400002.0
2005-07-14 19:51:00,86.95,86.983,86.933,86.962,530799998.0
2005-07-14 19:52:00,86.972,86.985,86.933,86.943,327799995.0
2005-07-14 19:53:00,86.948,86.998,86.934,86.934,655199999.0
2005-07-14 19:54:00,86.956,86.985,86.938,86.952,652400001.0
2005-07-14 19:55:00,86.938,86.973,86.926,86.962,387199998.0
2005-07-14 19:56:00,86.965,86.989,86.923,86.928,403200001.0
2005-07-14 19:57:00,86.971,86.981,86.916,86.963,639100001.0
2005-07-14 19:58:00,86.94,87.01,86.934,86.998,991000002.0
2005-07-14 19:59:00,86.995,87.004,86.94,86.977,630699992.0
2005-07-14 20:00:00,86.972,87.0,86.951,87.0,491300005.0
2005-07-14 20:01:00,86.981,87.037,86.963,87.035,417100002.0
2005-07-14 20:02:00,86.992,87.031,86.967,86.995,477200001.0
2005-07-14 20:03:00,87.001,87.05,86.979,87.034,536499998.0
2005-07-14 20:04:00,87.025,87.03,86.975,86.984,454399999.0
2005-07-14 20:05:00,86.986,87.041,86.985,87.041,526799997.0
2005-07-14 20:06:00,87.0,87.049,86.975,87.013,550399997.0
2005-07-14 20:07:00,87.025,87.072,87.003,87.039,569699997.0
2005-07-14 20:08:00,87.011,87.059,86.996,87.032,569800002.0
2005-07-14 20:09:00,87.026,87.069,87.014,87.042,418300002.0
2005-07-14 20:10:00,87.046,87.08,87.02,87.027,510100003.0
2005-07-14 20:11:00,87.065,87.104,87.035,87.074,1571899999.0
2005-07-14 20:12:00,87.047,87.084,87.021,87.053,1409500008.0
2005-07-14 20:13:00,87.061,87.081,87.018,87.024,830800002.0
2005-07-14 20:14:00,87.016,87.04,86.965,87.034,451500002.0
2005-07-14 20:15:00,87.015,87.045,86.995,87.023,997200008.0
2005-07-14 20:16:00,87.03,87.041,86.976,86.976,1153899988.0
2005-07-14 20:17:00,86.999,87.051,86.982,87.014,212299998.0
2005-07-14 20:18:00,87.013,87.044,86.994,87.015,309499997.0
2005-07-14 20:19:00,87.036,87.05,87.004,87.014,1526200002.0
2005-07-14 20:20:00,87.007,87.051,86.996,87.027,1588399990.0
2005-07-14 20:21:00,87.01,87.056,87.001,87.018,415499999.0
2005-07-14 20:22:00,87.037,87.069,87.004,87.031,1108299994.0
2005-07-14 20:23:00,87.019,87.058,86.99,87.033,601000000.0
2005-07-14 20:24:00,87.03,87.067,87.009,87.067,501800001.0
2005-07-14 20:25:00,87.05,87.068,87.013,87.04,692399995.0
2005-07-14 20:26:00,87.055,87.069,87.011,87.032,621100006.0
2005-07-14 20:27:00,87.038,87.064,86.998,87.032,1309700001.0
2005-07-14 20:28:00,87.06,87.07,87.05,87.05,2018499986.0
2005-07-14 20:29:00,87.06,87.06,87.05,87.06,2018499986.0
2005-07-14 20:30:00,87.025,87.047,86.998,87.004,2018499986.0
2005-07-14 20:31:00,87.018,87.061,87.009,87.05,1705500001.0
2005-07-14 20:32:00,87.04,87.05,87.04,87.04,542599999.0
2005-07-14 20:33:00,87.019,87.044,86.978,87.022,542599999.0
2005-07-14 20:34:00,87.02,87.06,87.006,87.059,386699999.0
2005-07-14 20:35:00,87.026,87.048,87.0,87.036,543900000.0
2005-07-14 20:36:00,87.024,87.062,86.995,87.026,681899997.0
2005-07-14 20:37:00,87.034,87.058,86.996,87.023,554300002.0
2005-07-14 20:38:00,87.01,87.04,86.983,87.011,1601600006.0
2005-07-14 20:39:00,87.002,87.055,86.996,87.008,1075399991.0
2005-07-14 20:40:00,87.045,87.061,86.996,87.037,1512099989.0
2005-07-14 20:41:00,86.989,87.04,86.971,87.026,902299987.0
2005-07-14 20:42:00,87.017,87.051,86.981,87.046,942700003.0
2005-07-14 20:43:00,87.011,87.059,87.0,87.04,630200006.0
2005-07-14 20:44:00,87.042,87.069,87.002,87.049,1050600002.0
2005-07-14 20:45:00,87.052,87.088,87.005,87.034,1002099991.0
2005-07-14 20:46:00,87.063,87.086,87.016,87.032,769099997.0
2005-07-14 20:47:00,87.057,87.101,87.042,87.057,1231999987.0
2005-07-14 20:48:00,87.073,87.096,87.023,87.023,748300003.0
2005-07-14 20:49:00,87.045,87.081,87.023,87.031,819899999.0
2005-07-14 20:50:00,87.03,87.095,87.011,87.025,1075000005.0
2005-07-14 20:51:00,87.053,87.077,87.019,87.037,615200003.0
2005-07-14 20:52:00,87.057,87.11,87.036,87.089,665899990.0
2005-07-14 20:53:00,87.071,87.091,87.031,87.064,1429699995.0
2005-07-14 20:54:00,87.073,87.098,87.038,87.093,530600000.0
2005-07-14 20:55:00,87.074,87.094,87.024,87.076,922499992.0
2005-07-14 20:56:00,87.045,87.096,87.029,87.049,1042299995.0
2005-07-14 20:57:00,87.066,87.108,87.045,87.053,1413899987.0
2005-07-14 20:58:00,87.1,87.1,87.08,87.08,2082799986.0
2005-07-14 20:59:00,87.05,87.059,86.997,87.004,2082799986.0
2005-07-14 21:00:00,87.04,87.04,87.02,87.03,718599997.0
2005-07-14 21:01:00,87.02,87.05,87.02,87.05,718599997.0
2005-07-14 21:02:00,87.019,87.043,86.972,87.026,718599997.0
2005-07-14 21:03:00,87.025,87.05,86.987,87.007,678399990.0
2005-07-14 21:04:00,87.025,87.053,87.001,87.001,475799997.0
2005-07-14 21:05:00,87.037,87.052,87.007,87.012,373300000.0
2005-07-14 21:06:00,87.02,87.056,86.985,86.992,682499999.0
2005-07-14 21:07:00,87.018,87.049,86.986,87.017,527299993.0
2005-07-14 21:08:00,87.004,87.046,86.985,87.037,505400002.0
2005-07-14 21:09:00,87.032,87.052,86.993,87.0,309799998.0
2005-07-14 21:10:00,87.011,87.043,86.986,87.003,350700002.0
2005-07-14 21:11:00,87.027,87.056,86.999,87.026,448200000.0
2005-07-14 21:12:00,87.031,87.045,86.98,87.034,467399998.0
2005-07-14 21:13:00,87.014,87.042,86.991,87.036,1042099992.0
2005-07-14 21:14:00,87.006,87.037,86.984,87.033,792699999.0
2005-07-14 21:15:00,86.993,87.017,86.962,86.978,968700005.0
2005-07-14 21:16:00,86.995,87.033,86.957,86.964,603299995.0
2005-07-14 21:17:00,86.956,87.03,86.956,86.996,1298300000.0
2005-07-14 21:18:00,86.989,87.025,86.963,87.019,950400003.0
2005-07-14 21:19:00,87.017,87.017,86.953,86.975,967700003.0
2005-07-14 21:20:00,87.006,87.04,86.965,87.01,1900299983.0
2005-07-14 21:21:00,86.993,87.032,86.97,87.014,1965399996.0
2005-07-14 21:22:00,86.997,87.034,86.943,86.989,1753399988.0
2005-07-14 21:23:00,87.007,87.025,86.972,87.001,910499995.0
2005-07-14 21:24:00,87.002,87.031,86.975,86.985,835599997.0
2005-07-14 21:25:00,86.981,87.037,86.969,86.995,1513800001.0
2005-07-14 21:26:00,86.993,87.023,86.971,87.02,454599998.0
2005-07-14 21:27:00,87.026,87.035,86.988,86.996,536600003.0
2005-07-14 21:28:00,87.027,87.035,86.993,87.013,325600002.0
2005-07-14 21:29:00,87.024,87.034,86.968,87.023,789900003.0
2005-07-14 21:30:00,87.015,87.034,86.984,87.008,437300001.0
2005-07-14 21:31:00,86.962,87.015,86.958,87.011,267200001.0
2005-07-14 21:32:00,87.023,87.035,86.975,87.012,1479599999.0
2005-07-14 21:33:00,87.009,87.037,86.996,87.002,167899999.0
2005-07-14 21:34:00,87.039,87.042,86.972,86.972,407499996.0
2005-07-14 21:35:00,86.99,87.03,86.979,87.01,482600005.0
2005-07-14 21:36:00,86.992,87.034,86.991,87.008,292000001.0
2005-07-14 21:37:00,86.987,87.059,86.987,87.013,425199997.0
2005-07-14 21:38:00,87.027,87.064,86.997,87.015,574899997.0
2005-07-14 21:39:00,87.009,87.051,87.003,87.038,253999999.0
2005-07-14 21:40:00,87.016,87.038,86.992,87.003,508000004.0
2005-07-14 21:41:00,87.003,87.055,87.003,87.022,358499999.0
2005-07-14 21:42:00,87.036,87.051,86.991,86.991,597599996.0
2005-07-14 21:43:00,87.043,87.083,86.999,87.057,650899996.0
2005-07-14 21:44:00,87.06,87.089,87.02,87.054,1732999990.0
2005-07-14 21:45:00,87.024,87.067,87.007,87.027,961199998.0
2005-07-14 21:46:00,87.023,87.059,86.997,87.017,652199996.0
2005-07-14 21:47:00,87.023,87.092,87.015,87.049,780099993.0
2005-07-14 21:48:00,87.053,87.09,87.04,87.056,285999997.0
2005-07-14 21:49:00,87.076,87.088,87.018,87.051,867500002.0
2005-07-14 21:50:00,87.043,87.068,87.037,87.052,184699997.0
2005-07-14 21:51:00,87.04,87.094,87.027,87.064,346900002.0
2005-07-14 21:52:00,87.063,87.088,87.019,87.043,631500006.0
2005-07-14 21:53:00,87.03,87.059,87.014,87.028,190499997.0
2005-07-14 21:54:00,87.032,87.041,87.008,87.024,217699997.0
2005-07-14 21:55:00,87.036,87.067,87.002,87.042,261899997.0
2005-07-14 21:56:00,87.025,87.066,87.001,87.019,592599999.0
2005-07-14 21:57:00,87.036,87.051,87.011,87.033,352699999.0
2005-07-14 21:58:00,87.033,87.051,87.02,87.039,436200001.0
2005-07-14 21:59:00,87.04,87.055,86.996,87.008,574600003.0
2005-07-14 22:00:00,87.009,87.05,86.985,87.021,699800005.0
2005-07-14 22:01:00,86.999,87.039,86.978,87.026,753799996.0
2005-07-14 22:02:00,87.035,87.05,87.018,87.018,1203799998.0
2005-07-14 22:03:00,87.013,87.045,87.004,87.024,267999998.0
2005-07-14 22:04:00,87.01,87.047,86.992,87.015,741399998.0
2005-07-14 22:05:00,87.018,87.046,87.01,87.043,238700004.0
2005-07-14 22:06:00,87.023,87.059,87.002,87.02,191600001.0
2005-07-14 22:07:00,87.028,87.035,86.995,87.009,299099998.0
2005-07-14 22:08:00,87.003,87.036,86.991,86.994,301200001.0
2005-07-14 22:09:00,86.993,87.04,86.982,87.04,458300001.0
2005-07-14 22:10:00,87.048,87.048,86.97,86.97,260800000.0
2005-07-14 22:11:00,87.028,87.058,87.008,87.014,441599999.0
2005-07-14 22:12:00,87.026,87.046,86.975,87.04,318800003.0
2005-07-14 22:13:00,87.049,87.065,87.005,87.026,509900003.0
2005-07-14 22:14:00,87.019,87.064,87.012,87.061,182299997.0
2005-07-14 22:15:00,87.057,87.074,87.023,87.023,354499996.0
2005-07-14 22:16:00,87.044,87.06,87.011,87.023,581000008.0
2005-07-14 22:17:00,87.028,87.081,87.017,87.054,238099999.0
2005-07-14 22:18:00,87.023,87.069,87.023,87.048,335099999.0
2005-07-14 22:19:00,87.018,87.061,87.018,87.06,252500001.0
2005-07-14 22:20:00,87.02,87.07,87.005,87.051,247500001.0
2005-07-14 22:21:00,87.065,87.065,87.029,87.039,157100001.0
2005-07-14 22:22:00,87.079,87.088,87.024,87.024,437699997.0
2005-07-14 22:23:00,87.037,87.06,87.026,87.038,287300001.0
2005-07-14 22:24:00,87.052,87.06,87.031,87.059,257600000.0
2005-07-14 22:25:00,87.067,87.068,87.025,87.05,332100003.0
2005-07-14 22:26:00,87.015,87.062,86.992,87.015,378400000.0
2005-07-14 22:27:00,87.028,87.057,86.993,87.027,782199997.0
2005-07-14 22:28:00,87.026,87.051,87.015,87.035,166300000.0
2005-07-14 22:29:00,87.037,87.061,87.024,87.051,262299999.0
2005-07-14 22:30:00,87.036,87.062,87.02,87.03,518499997.0
2005-07-14 22:31:00,87.007,87.049,87.005,87.03,300900000.0
2005-07-14 22:32:00,87.023,87.049,86.993,87.024,292500000.0
2005-07-14 22:33:00,87.055,87.055,87.002,87.021,461299992.0
2005-07-14 22:34:00,86.995,87.041,86.989,87.02,726800006.0
2005-07-14 22:35:00,87.024,87.034,87.003,87.03,268399996.0
2005-07-14 22:36:00,87.044,87.048,86.976,87.005,625400001.0
2005-07-14 22:37:00,87.013,87.031,86.986,86.993,222099994.0
2005-07-14 22:38:00,87.017,87.03,86.986,86.988,221200000.0
2005-07-14 22:39:00,86.986,87.029,86.985,87.025,206799996.0
2005-07-14 22:40:00,87.008,87.033,86.984,86.996,299699999.0
2005-07-14 22:41:00,86.994,87.042,86.984,87.001,237499998.0
2005-07-14 22:42:00,87.013,87.039,86.994,87.017,215799999.0
2005-07-14 22:43:00,87.017,87.053,86.983,86.994,763899998.0
2005-07-14 22:44:00,86.997,87.029,86.982,87.025,545899993.0
2005-07-14 22:45:00,87.013,87.06,86.996,87.031,541800000.0
2005-07-14 22:46:00,87.07,87.07,87.008,87.015,448099998.0
2005-07-14 22:47:00,87.037,87.059,87.011,87.039,314700005.0
2005-07-14 22:48:00,87.029,87.06,87.004,87.004,533499998.0
2005-07-14 22:49:00,87.015,87.058,87.002,87.009,538400005.0
2005-07-14 22:50:00,87.05,87.059,86.991,86.991,202999996.0
2005-07-14 22:51:00,86.995,87.051,86.981,87.02,933499998.0
2005-07-14 22:52:00,87.048,87.063,87.007,87.018,209799995.0
2005-07-14 22:53:00,87.007,87.034,86.932,87.016,346699997.0
2005-07-14 22:54:00,86.998,87.028,86.985,86.993,239699999.0
2005-07-14 22:55:00,86.993,87.029,86.974,87.001,575299998.0
2005-07-14 22:56:00,86.996,87.048,86.996,87.048,197699997.0
2005-07-14 22:57:00,87.049,87.051,86.979,86.988,256099999.0
2005-07-14 22:58:00,87.067,87.069,87.013,87.042,342900001.0
2005-07-14 22:59:00,87.013,87.05,86.979,87.039,258100000.0
2005-07-14 23:00:00,87.071,87.089,87.054,87.055,121299999.0
2005-07-14 23:01:00,87.075,87.086,87.05,87.062,207299999.0
2005-07-14 23:02:00,87.067,87.08,87.045,87.061,145399999.0
2005-07-14 23:03:00,87.043,87.075,87.032,87.047,235100001.0
2005-07-14 23:04:00,87.04,87.077,87.03,87.077,241099998.0
2005-07-14 23:05:00,87.027,87.067,87.021,87.042,171199999.0
2005-07-14 23:06:00,87.03,87.063,87.022,87.029,228600001.0
2005-07-14 23:07:00,87.033,87.047,87.012,87.024,213100001.0
2005-07-14 23:08:00,87.031,87.053,87.009,87.025,336200003.0
2005-07-14 23:09:00,87.035,87.052,86.998,87.005,290400000.0
2005-07-14 23:10:00,87.046,87.094,87.036,87.037,251999997.0
2005-07-14 23:11:00,87.022,87.065,87.007,87.065,249399997.0
2005-07-14 23:12:00,87.048,87.08,87.019,87.063,230599998.0
2005-07-14 23:13:00,87.034,87.059,87.02,87.024,186399997.0
2005-07-14 23:14:00,87.062,87.081,87.038,87.04,219300001.0
2005-07-14 23:15:00,87.047,87.071,87.017,87.05,283599997.0
2005-07-14 23:16:00,87.028,87.08,87.009,87.061,285399996.0
2005-07-14 23:17:00,87.007,87.063,87.007,87.044,350500001.0
2005-07-14 23:18:00,87.029,87.052,87.01,87.024,266600002.0
2005-07-14 23:19:00,87.022,87.049,87.007,87.015,179200000.0
2005-07-14 23:20:00,86.992,87.051,86.991,87.04,268299998.0
2005-07-14 23:21:00,87.007,87.043,87.007,87.03,203599998.0
2005-07-14 23:22:00,87.048,87.071,87.03,87.065,294200001.0
2005-07-14 23:23:00,87.034,87.058,87.023,87.041,200300002.0
2005-07-14 23:24:00,87.031,87.055,86.999,87.033,250099997.0
2005-07-14 23:25:00,87.033,87.053,86.998,87.002,121000000.0
2005-07-14 23:26:00,87.028,87.063,87.021,87.033,371899996.0
2005-07-14 23:27:00,87.039,87.052,87.016,87.038,207400000.0
2005-07-14 23:28:00,87.057,87.073,87.013,87.04,205800002.0
2005-07-14 23:29:00,87.015,87.044,86.99,87.01,284100000.0
2005-07-14 23:30:00,87.011,87.037,86.989,86.989,204000000.0
2005-07-14 23:31:00,86.99,87.042,86.99,87.024,202099998.0
2005-07-14 23:32:00,87.017,87.056,87.013,87.042,252100001.0
2005-07-14 23:33:00,87.023,87.07,87.003,87.07,119200000.0
2005-07-14 23:34:00,87.038,87.062,87.006,87.01,257299996.0
2005-07-14 23:35:00,87.014,87.064,87.008,87.037,218199999.0
2005-07-14 23:36:00,87.019,87.047,87.007,87.041,248499995.0
2005-07-14 23:37:00,87.029,87.059,87.016,87.053,342400000.0
2005-07-14 23:38:00,87.041,87.048,87.003,87.003,294000005.0
2005-07-14 23:39:00,87.018,87.06,87.005,87.03,150500001.0
2005-07-14 23:40:00,87.008,87.038,86.999,87.02,227199999.0
2005-07-14 23:41:00,87.032,87.038,86.989,87.001,115400000.0
2005-07-14 23:42:00,86.998,87.027,86.97,86.988,193799997.0
2005-07-14 23:43:00,86.992,87.03,86.978,86.994,240299997.0
2005-07-14 23:44:00,86.966,87.011,86.966,86.999,294999999.0
2005-07-14 23:45:00,86.993,87.02,86.973,86.987,302799999.0
2005-07-14 23:46:00,86.985,87.011,86.958,86.965,190899997.0
2005-07-14 23:47:00,86.963,87.025,86.945,87.001,160699999.0
2005-07-14 23:48:00,86.989,87.009,86.928,86.94,192600000.0
2005-07-14 23:49:00,86.944,86.945,86.921,86.945,198099997.0
2005-07-14 23:50:00,86.953,86.977,86.929,86.937,214300002.0
2005-07-14 23:51:00,86.929,86.979,86.929,86.958,132899998.0
2005-07-14 23:52:00,86.965,87.014,86.955,87.005,257100001.0
2005-07-14 23:53:00,86.967,87.017,86.956,87.004,395699996.0
2005-07-14 23:54:00,86.969,87.005,86.955,86.989,185900000.0
2005-07-14 23:55:00,86.966,87.004,86.956,86.983,174800000.0
2005-07-14 23:56:00,86.964,86.978,86.941,86.956,216599998.0
2005-07-14 23:57:00,86.926,87.011,86.926,87.011,227800001.0
2005-07-14 23:58:00,86.981,87.011,86.962,86.97,280699996.0
2005-07-14 23:59:00,86.992,87.002,86.966,86.99,334900003.0
2005-07-15 00:00:00,87.011,87.015,86.971,87.004,346099999.0
2005-07-15 00:01:00,86.976,87.012,86.959,86.983,186999999.0
2005-07-15 00:02:00,86.959,86.996,86.957,86.976,260500001.0
2005-07-15 00:03:00,86.987,87.002,86.977,87.001,233600001.0
2005-07-15 00:04:00,86.996,87.011,86.974,86.988,385699995.0
2005-07-15 00:05:00,86.999,87.002,86.967,86.986,279199998.0
2005-07-15 00:06:00,86.994,87.012,86.98,86.994,237700000.0
2005-07-15 00:07:00,86.974,87.004,86.962,86.984,216800000.0
2005-07-15 00:08:00,86.967,86.994,86.946,86.946,229299998.0
2005-07-15 00:09:00,86.918,86.981,86.915,86.971,341900000.0
2005-07-15 00:10:00,86.975,86.983,86.95,86.983,176599997.0
2005-07-15 00:11:00,87.002,87.002,86.946,86.958,317499998.0
2005-07-15 00:12:00,86.98,87.012,86.956,86.971,201699998.0
2005-07-15 00:13:00,86.975,87.016,86.972,87.016,195000001.0
2005-07-15 00:14:00,87.002,87.029,86.97,86.985,275200003.0
2005-07-15 00:15:00,86.968,87.012,86.952,87.012,254300001.0
2005-07-15 00:16:00,86.985,87.007,86.958,86.993,244000001.0
2005-07-15 00:17:00,86.994,87.006,86.973,86.992,323699999.0
2005-07-15 00:18:00,86.958,86.978,86.942,86.945,209799999.0
2005-07-15 00:19:00,86.929,86.972,86.921,86.954,223999999.0
2005-07-15 00:20:00,86.975,86.98,86.927,86.927,272399997.0
2005-07-15 00:21:00,86.958,86.992,86.946,86.972,288300001.0
2005-07-15 00:22:00,86.961,87.008,86.955,86.99,195299997.0
2005-07-15 00:23:00,86.995,87.013,86.974,86.98,98300000.0
2005-07-15 00:24:00,86.99,87.012,86.948,86.977,293400000.0
2005-07-15 00:25:00,86.981,87.002,86.953,86.971,178699999.0
2005-07-15 00:26:00,86.985,86.999,86.948,86.987,305200000.0
2005-07-15 00:27:00,87.017,87.018,86.979,86.99,287700002.0
2005-07-15 00:28:00,86.988,87.006,86.966,87.006,327000000.0
2005-07-15 00:29:00,87.001,87.002,86.961,86.983,214600002.0
2005-07-15 00:30:00,86.976,86.998,86.964,86.977,179799999.0
2005-07-15 00:31:00,86.965,87.01,86.959,86.973,317399998.0
2005-07-15 00:32:00,86.944,86.999,86.928,86.951,186699999.0
2005-07-15 00:33:00,86.938,87.006,86.923,86.993,157199999.0
2005-07-15 00:34:00,86.963,87.01,86.943,86.998,284400000.0
2005-07-15 00:35:00,86.965,87.001,86.946,86.982,187300000.0
2005-07-15 00:36:00,86.998,87.01,86.964,86.974,272300002.0
2005-07-15 00:37:00,86.973,86.992,86.939,86.957,300300000.0
2005-07-15 00:38:00,86.94,86.994,86.938,86.946,333700001.0
2005-07-15 00:39:00,86.933,87.004,86.933,86.955,332199998.0
2005-07-15 00:40:00,86.96,86.994,86.927,86.935,347499998.0
2005-07-15 00:41:00,86.915,86.978,86.915,86.978,153199996.0
2005-07-15 00:42:00,86.948,86.982,86.935,86.965,179800000.0
2005-07-15 00:43:00,86.937,86.972,86.935,86.966,248999998.0
2005-07-15 00:44:00,86.962,87.004,86.952,86.983,251599999.0
2005-07-15 00:45:00,86.986,87.017,86.955,86.973,185299997.0
2005-07-15 00:46:00,86.992,86.996,86.943,86.943,286199996.0
2005-07-15 00:47:00,86.965,86.998,86.946,86.97,252399995.0
2005-07-15 00:48:00,86.972,86.981,86.949,86.955,228099996.0
2005-07-15 00:49:00,86.997,86.997,86.931,86.944,191899998.0
2005-07-15 00:50:00,86.959,87.016,86.959,87.016,125400000.0
2005-07-15 00:51:00,86.981,87.015,86.974,87.015,209399997.0
2005-07-15 00:52:00,87.005,87.037,86.98,87.015,353800001.0
2005-07-15 00:53:00,87.008,87.037,87.004,87.01,277400000.0
2005-07-15 00:54:00,87.03,87.04,86.975,86.997,151700000.0
2005-07-15 00:55:00,87.016,87.063,87.012,87.063,188700000.0
2005-07-15 00:56:00,87.02,87.061,87.012,87.03,204299997.0
2005-07-15 00:57:00,87.044,87.1,87.033,87.1,184600001.0
2005-07-15 00:58:00,87.053,87.091,87.044,87.07,243799998.0
2005-07-15 00:59:00,87.078,87.089,87.049,87.068,199599999.0
2005-07-15 01:00:00,87.06,87.098,87.041,87.048,200600002.0
2005-07-15 01:01:00,87.053,87.075,87.037,87.071,168600000.0
2005-07-15 01:02:00,87.042,87.104,87.023,87.1,220700002.0
2005-07-15 01:03:00,87.097,87.097,87.049,87.065,213299996.0
2005-07-15 01:04:00,87.034,87.075,87.018,87.018,303699998.0
2005-07-15 01:05:00,87.019,87.086,87.019,87.08,253599998.0
2005-07-15 01:06:00,87.087,87.088,87.038,87.05,217999998.0
2005-07-15 01:07:00,87.045,87.08,87.035,87.058,174900000.0
2005-07-15 01:08:00,87.052,87.068,87.033,87.068,188900002.0
2005-07-15 01:09:00,87.055,87.088,87.035,87.072,324499995.0
2005-07-15 01:10:00,87.043,87.069,87.022,87.046,100599999.0
2005-07-15 01:11:00,87.095,87.095,87.036,87.041,242499998.0
2005-07-15 01:12:00,87.065,87.08,87.027,87.048,420400001.0
2005-07-15 01:13:00,87.068,87.084,87.043,87.066,170500000.0
2005-07-15 01:14:00,87.085,87.105,87.055,87.078,252500000.0
2005-07-15 01:15:00,87.078,87.098,87.048,87.062,195700000.0
2005-07-15 01:16:00,87.067,87.096,87.057,87.083,228799996.0
2005-07-15 01:17:00,87.062,87.107,87.053,87.081,137300001.0
2005-07-15 01:18:00,87.083,87.12,87.082,87.115,132999999.0
2005-07-15 01:19:00,87.102,87.117,87.08,87.094,293599999.0
2005-07-15 01:20:00,87.067,87.112,87.062,87.073,179000000.0
2005-07-15 01:21:00,87.082,87.108,87.073,87.102,320100002.0
2005-07-15 01:22:00,87.095,87.121,87.07,87.1,169400001.0
2005-07-15 01:23:00,87.127,87.127,87.068,87.084,172000000.0
2005-07-15 01:24:00,87.062,87.132,87.062,87.108,235899997.0
2005-07-15 01:25:00,87.098,87.146,87.079,87.146,235399999.0
2005-07-15 01:26:00,87.129,87.149,87.089,87.095,145899998.0
2005-07-15 01:27:00,87.091,87.131,87.091,87.123,156699999.0
2005-07-15 01:28:00,87.103,87.135,87.086,87.116,238000004.0
2005-07-15 01:29:00,87.107,87.136,87.077,87.08,220300001.0
2005-07-15 01:30:00,87.128,87.152,87.111,87.12,227500000.0
2005-07-15 01:31:00,87.148,87.148,87.095,87.111,224899996.0
2005-07-15 01:32:00,87.122,87.131,87.075,87.078,329900002.0
2005-07-15 01:33:00,87.087,87.132,87.087,87.099,308000008.0
2005-07-15 01:34:00,87.107,87.137,87.084,87.109,356500002.0
2005-07-15 01:35:00,87.103,87.135,87.074,87.115,172500000.0
2005-07-15 01:36:00,87.128,87.133,87.077,87.092,191600002.0
2005-07-15 01:37:00,87.108,87.118,87.073,87.104,209699996.0
2005-07-15 01:38:00,87.122,87.122,87.068,87.082,281800002.0
2005-07-15 01:39:00,87.102,87.109,87.062,87.093,265300001.0
2005-07-15 01:40:00,87.07,87.104,87.059,87.075,164800002.0
2005-07-15 01:41:00,87.104,87.126,87.083,87.098,222000000.0
2005-07-15 01:42:00,87.101,87.132,87.09,87.106,256400000.0
2005-07-15 01:43:00,87.142,87.147,87.106,87.131,251900001.0
2005-07-15 01:44:00,87.118,87.146,87.102,87.121,256699998.0
2005-07-15 01:45:00,87.105,87.137,87.073,87.112,240599998.0
2005-07-15 01:46:00,87.1,87.137,87.098,87.098,223200001.0
2005-07-15 01:47:00,87.104,87.137,87.1,87.1,394300000.0
2005-07-15 01:48:00,87.128,87.162,87.094,87.15,306300002.0
2005-07-15 01:49:00,87.157,87.157,87.101,87.119,314599999.0
2005-07-15 01:50:00,87.13,87.153,87.109,87.128,414499995.0
2005-07-15 01:51:00,87.131,87.149,87.116,87.146,188799998.0
2005-07-15 01:52:00,87.114,87.144,87.105,87.122,302900004.0
2005-07-15 01:53:00,87.106,87.123,87.073,87.09,302499998.0
2005-07-15 01:54:00,87.087,87.113,87.085,87.097,191100004.0
2005-07-15 01:55:00,87.082,87.107,87.065,87.095,215299997.0
2005-07-15 01:56:00,87.092,87.119,87.066,87.066,411799998.0
2005-07-15 01:57:00,87.076,87.109,87.06,87.109,438700006.0
2005-07-15 01:58:00,87.091,87.122,87.082,87.098,184299998.0
2005-07-15 01:59:00,87.094,87.148,87.089,87.126,354199999.0
2005-07-15 02:00:00,87.142,87.149,87.107,87.108,277600002.0
2005-07-15 02:01:00,87.161,87.177,87.123,87.14,195300000.0
2005-07-15 02:02:00,87.167,87.179,87.127,87.157,317500001.0
2005-07-15 02:03:00,87.101,87.159,87.098,87.142,275700004.0
2005-07-15 02:04:00,87.132,87.151,87.125,87.131,212600001.0
2005-07-15 02:05:00,87.13,87.181,87.125,87.17,250300002.0
2005-07-15 02:06:00,87.126,87.171,87.122,87.134,335299997.0
2005-07-15 02:07:00,87.165,87.172,87.126,87.15,179600001.0
2005-07-15 02:08:00,87.187,87.193,87.154,87.169,361099999.0
2005-07-15 02:09:00,87.173,87.201,87.152,87.167,161399999.0
2005-07-15 02:10:00,87.14,87.183,87.127,87.16,273699996.0
2005-07-15 02:11:00,87.175,87.18,87.132,87.132,216100001.0
2005-07-15 02:12:00,87.17,87.249,87.155,87.22,444500002.0
2005-07-15 02:13:00,87.241,87.247,87.178,87.182,217799998.0
2005-07-15 02:14:00,87.151,87.193,87.144,87.165,345800003.0
2005-07-15 02:15:00,87.151,87.166,87.131,87.143,294999999.0
2005-07-15 02:16:00,87.12,87.15,87.095,87.095,211999999.0
2005-07-15 02:17:00,87.097,87.149,87.097,87.112,168200000.0
2005-07-15 02:18:00,87.09,87.14,87.09,87.138,214000002.0
2005-07-15 02:19:00,87.111,87.16,87.044,87.047,114899998.0
2005-07-15 02:20:00,87.055,87.16,87.055,87.099,225500000.0
2005-07-15 02:21:00,87.092,87.104,87.047,87.047,140799999.0
2005-07-15 02:22:00,87.007,87.098,87.001,87.037,303000002.0
2005-07-15 02:23:00,87.058,87.101,87.041,87.069,252600002.0
2005-07-15 02:24:00,87.077,87.085,87.047,87.047,309300002.0
2005-07-15 02:25:00,87.043,87.103,87.028,87.097,236300000.0
2005-07-15 02:26:00,87.09,87.125,87.084,87.121,111799999.0
2005-07-15 02:27:00,87.137,87.138,87.076,87.076,251899999.0
2005-07-15 02:28:00,87.104,87.115,87.054,87.054,106000002.0
2005-07-15 02:29:00,87.074,87.107,87.071,87.106,289300002.0
2005-07-15 02:30:00,87.087,87.101,87.05,87.056,137200001.0
2005-07-15 02:31:00,87.098,87.127,87.085,87.104,178299999.0
2005-07-15 02:32:00,87.105,87.13,87.081,87.1,133699997.0
2005-07-15 02:33:00,87.122,87.128,87.087,87.097,216099998.0
2005-07-15 02:34:00,87.101,87.16,87.101,87.16,194300002.0
2005-07-15 02:35:00,87.143,87.175,87.124,87.151,252300000.0
2005-07-15 02:36:00,87.153,87.187,87.132,87.169,292799997.0
2005-07-15 02:37:00,87.16,87.222,87.16,87.216,221800002.0
2005-07-15 02:38:00,87.211,87.22,87.181,87.201,154300001.0
2005-07-15 02:39:00,87.145,87.202,87.145,87.184,237699997.0
2005-07-15 02:40:00,87.186,87.195,87.152,87.167,298900000.0
2005-07-15 02:41:00,87.153,87.19,87.141,87.154,319300000.0
2005-07-15 02:42:00,87.148,87.214,87.148,87.187,350999996.0
2005-07-15 02:43:00,87.192,87.219,87.178,87.183,253900004.0
2005-07-15 02:44:00,87.195,87.229,87.173,87.205,215399997.0
2005-07-15 02:45:00,87.237,87.237,87.18,87.204,215600000.0
2005-07-15 02:46:00,87.204,87.208,87.166,87.17,247299999.0
2005-07-15 02:47:00,87.202,87.202,87.158,87.177,210999997.0
2005-07-15 02:48:00,87.195,87.198,87.145,87.145,312500003.0
2005-07-15 02:49:00,87.15,87.185,87.128,87.185,255400000.0
2005-07-15 02:50:00,87.123,87.193,87.117,87.168,317700002.0
2005-07-15 02:51:00,87.154,87.198,87.151,87.193,239700000.0
2005-07-15 02:52:00,87.19,87.2,87.152,87.152,194500000.0
2005-07-15 02:53:00,87.163,87.187,87.129,87.166,140499999.0
2005-07-15 02:54:00,87.17,87.17,87.121,87.138,256000002.0
2005-07-15 02:55:00,87.15,87.165,87.123,87.144,304399998.0
2005-07-15 02:56:00,87.117,87.144,87.092,87.098,285100001.0
2005-07-15 02:57:00,87.096,87.131,87.09,87.111,322499999.0
2005-07-15 02:58:00,87.12,87.146,87.093,87.106,282600003.0
2005-07-15 02:59:00,87.1,87.146,87.082,87.1,334299996.0
2005-07-15 03:00:00,87.113,87.137,87.083,87.111,255400001.0
2005-07-15 03:01:00,87.105,87.114,87.076,87.077,202699998.0
2005-07-15 03:02:00,87.092,87.11,87.056,87.056,251599996.0
2005-07-15 03:03:00,87.08,87.089,87.046,87.089,216100001.0
2005-07-15 03:04:00,87.075,87.1,87.046,87.072,162599997.0
2005-07-15 03:05:00,87.096,87.113,87.063,87.078,286999999.0
2005-07-15 03:06:00,87.09,87.09,87.035,87.053,255499999.0
2005-07-15 03:07:00,87.082,87.085,87.031,87.048,247900000.0
2005-07-15 03:08:00,87.092,87.092,87.041,87.042,322800004.0
2005-07-15 03:09:00,87.038,87.081,87.03,87.067,223499999.0
2005-07-15 03:10:00,87.053,87.089,87.036,87.067,361199999.0
2005-07-15 03:11:00,87.062,87.086,87.037,87.046,319700005.0
2005-07-15 03:12:00,87.05,87.095,87.043,87.075,352099998.0
2005-07-15 03:13:00,87.033,87.088,87.026,87.051,379599998.0
2005-07-15 03:14:00,87.055,87.092,87.044,87.073,345599998.0
2005-07-15 03:15:00,87.097,87.097,87.049,87.049,131699998.0
2005-07-15 03:16:00,87.095,87.095,87.056,87.08,160699999.0
2005-07-15 03:17:00,87.095,87.098,87.042,87.059,305499994.0
2005-07-15 03:18:00,87.074,87.09,87.043,87.053,232199997.0
2005-07-15 03:19:00,87.072,87.077,87.018,87.018,205999999.0
2005-07-15 03:20:00,87.052,87.057,87.009,87.031,224899997.0
2005-07-15 03:21:00,86.993,87.025,86.972,86.972,362100000.0
2005-07-15 03:22:00,86.96,87.034,86.959,86.981,281500001.0
2005-07-15 03:23:00,86.988,87.035,86.965,87.012,204299998.0
2005-07-15 03:24:00,87.02,87.05,86.977,86.998,155300002.0
2005-07-15 03:25:00,87.0,87.032,86.974,86.974,229600000.0
2005-07-15 03:26:00,86.973,87.015,86.964,87.01,151299999.0
2005-07-15 03:27:00,87.002,87.009,86.97,86.974,298400003.0
2005-07-15 03:28:00,86.992,87.0,86.954,86.954,322499996.0
2005-07-15 03:29:00,86.988,86.993,86.935,86.951,218300000.0
2005-07-15 03:30:00,86.984,86.984,86.951,86.951,164900000.0
2005-07-15 03:31:00,86.985,86.99,86.94,86.945,171999999.0
2005-07-15 03:32:00,86.973,87.003,86.946,86.972,236999997.0
2005-07-15 03:33:00,86.963,87.012,86.963,86.98,364699997.0
2005-07-15 03:34:00,86.974,87.0,86.963,87.0,295500005.0
2005-07-15 03:35:00,86.997,87.033,86.981,87.013,246600000.0
2005-07-15 03:36:00,86.998,87.023,86.979,86.994,287499997.0
2005-07-15 03:37:00,86.995,87.005,86.967,86.967,304699995.0
2005-07-15 03:38:00,86.992,87.009,86.965,86.98,183000001.0
2005-07-15 03:39:00,86.998,87.017,86.959,86.978,273199999.0
2005-07-15 03:40:00,86.954,86.987,86.954,86.972,267000003.0
2005-07-15 03:41:00,86.974,86.988,86.947,86.947,248600000.0
2005-07-15 03:42:00,86.953,86.983,86.939,86.948,205999998.0
2005-07-15 03:43:00,86.956,86.986,86.935,86.935,238499997.0
2005-07-15 03:44:00,86.965,86.988,86.942,86.976,243300003.0
2005-07-15 03:45:00,86.973,87.0,86.954,86.977,263900000.0
2005-07-15 03:46:00,86.956,86.994,86.956,86.978,200499999.0
2005-07-15 03:47:00,86.985,86.989,86.956,86.957,256199993.0
2005-07-15 03:48:00,86.97,86.976,86.942,86.96,236499999.0
2005-07-15 03:49:00,86.962,86.977,86.937,86.974,266300002.0
2005-07-15 03:50:00,86.987,87.006,86.961,86.986,359399998.0
2005-07-15 03:51:00,86.98,86.989,86.95,86.951,275500000.0
2005-07-15 03:52:00,86.936,86.996,86.936,86.996,248900000.0
2005-07-15 03:53:00,86.958,87.0,86.95,87.0,231599999.0
2005-07-15 03:54:00,86.968,87.001,86.954,86.954,267699999.0
2005-07-15 03:55:00,86.955,87.003,86.954,86.993,190200003.0
2005-07-15 03:56:00,87.003,87.021,86.987,87.006,219500001.0
2005-07-15 03:57:00,87.005,87.015,86.978,86.98,263800001.0
2005-07-15 03:58:00,87.017,87.019,86.971,86.971,263199998.0
2005-07-15 03:59:00,86.965,87.02,86.965,86.997,412099999.0
2005-07-15 04:00:00,86.971,87.006,86.961,86.974,296600003.0
2005-07-15 04:01:00,86.983,87.019,86.97,86.989,235600006.0
2005-07-15 04:02:00,86.996,87.038,86.975,87.016,293199999.0
2005-07-15 04:03:00,86.987,87.023,86.975,87.004,241900002.0
2005-07-15 04:04:00,86.987,87.038,86.978,87.013,372400000.0
2005-07-15 04:05:00,87.017,87.029,86.985,87.004,296399999.0
2005-07-15 04:06:00,87.002,87.041,87.002,87.037,94300001.0
2005-07-15 04:07:00,87.021,87.045,87.002,87.012,305300001.0
2005-07-15 04:08:00,87.022,87.038,87.0,87.021,293300000.0
2005-07-15 04:09:00,87.001,87.032,86.98,86.996,295999998.0
2005-07-15 04:10:00,87.0,87.039,87.0,87.036,260399999.0
2005-07-15 04:11:00,87.01,87.037,86.991,87.037,181399997.0
2005-07-15 04:12:00,87.025,87.036,87.004,87.023,158400001.0
2005-07-15 04:13:00,87.016,87.043,86.997,87.026,176899999.0
2005-07-15 04:14:00,87.013,87.031,86.99,86.998,248399999.0
2005-07-15 04:15:00,87.024,87.043,86.996,87.02,185199996.0
2005-07-15 04:16:00,87.019,87.04,86.985,86.994,247499997.0
2005-07-15 04:17:00,87.009,87.028,86.995,87.008,143799999.0
2005-07-15 04:18:00,87.017,87.05,87.008,87.026,190699997.0
2005-07-15 04:19:00,87.055,87.065,87.022,87.046,305100004.0
2005-07-15 04:20:00,86.999,87.026,86.987,87.016,344600005.0
2005-07-15 04:21:00,87.029,87.045,87.002,87.01,221900002.0
2005-07-15 04:22:00,87.034,87.045,87.002,87.011,249499998.0
2005-07-15 04:23:00,87.032,87.044,87.002,87.025,241800001.0
2005-07-15 04:24:00,87.027,87.042,87.005,87.04,358500000.0
2005-07-15 04:25:00,87.021,87.038,86.983,87.02,294200004.0
2005-07-15 04:26:00,87.018,87.043,86.999,87.012,291099993.0
2005-07-15 04:27:00,87.027,87.028,86.992,86.996,328799996.0
2005-07-15 04:28:00,87.007,87.042,87.005,87.027,162799998.0
2005-07-15 04:29:00,87.0,87.027,86.979,86.992,229100000.0
2005-07-15 04:30:00,87.005,87.027,86.995,87.012,304000000.0
2005-07-15 04:31:00,87.027,87.03,86.991,87.015,335700001.0
2005-07-15 04:32:00,87.007,87.044,86.98,86.985,192400000.0
2005-07-15 04:33:00,86.983,87.029,86.983,87.026,138299999.0
2005-07-15 04:34:00,87.009,87.045,87.003,87.035,216799996.0
2005-07-15 04:35:00,87.01,87.035,86.994,87.007,286899998.0
2005-07-15 04:36:00,87.011,87.03,86.983,86.987,96400000.0
2005-07-15 04:37:00,86.997,87.028,86.995,87.011,356599999.0
2005-07-15 04:38:00,87.011,87.036,86.996,87.005,272599996.0
2005-07-15 04:39:00,87.032,87.043,86.989,87.016,356699999.0
2005-07-15 04:40:00,86.999,87.037,86.987,86.999,205700001.0
2005-07-15 04:41:00,87.003,87.032,86.977,86.981,218800002.0
2005-07-15 04:42:00,87.017,87.026,86.993,87.007,269100001.0
2005-07-15 04:43:00,87.027,87.028,86.987,87.018,209999999.0
2005-07-15 04:44:00,87.006,87.033,86.986,87.001,250899997.0
2005-07-15 04:45:00,86.989,87.015,86.967,86.977,178699999.0
2005-07-15 04:46:00,86.977,87.038,86.97,87.034,273000004.0
2005-07-15 04:47:00,87.003,87.032,86.982,86.989,198899997.0
2005-07-15 04:48:00,87.028,87.033,86.996,87.02,295899997.0
2005-07-15 04:49:00,87.003,87.035,86.976,87.012,265599996.0
2005-07-15 04:50:00,87.013,87.04,86.978,86.995,193600001.0
2005-07-15 04:51:00,87.01,87.01,86.952,86.952,146300000.0
2005-07-15 04:52:00,86.973,87.037,86.973,87.008,203700003.0
2005-07-15 04:53:00,87.018,87.018,86.973,86.973,285399995.0
2005-07-15 04:54:00,86.985,87.021,86.968,86.968,229800003.0
2005-07-15 04:55:00,86.985,87.018,86.976,87.013,183100001.0
2005-07-15 04:56:00,87.002,87.017,86.968,86.975,258099997.0
2005-07-15 04:57:00,86.988,87.006,86.967,86.97,349600002.0
2005-07-15 04:58:00,86.995,87.008,86.949,86.949,255099996.0
2005-07-15 04:59:00,86.995,87.003,86.94,86.94,156699997.0
2005-07-15 05:00:00,86.967,86.988,86.96,86.976,228799996.0
2005-07-15 05:01:00,86.967,86.989,86.947,86.976,295499994.0
2005-07-15 05:02:00,87.0,87.009,86.946,86.958,244999999.0
2005-07-15 05:03:00,86.953,86.995,86.953,86.981,162000001.0
2005-07-15 05:04:00,86.98,86.996,86.947,86.966,252799992.0
2005-07-15 05:05:00,86.967,87.003,86.951,86.987,157899997.0
2005-07-15 05:06:00,86.968,86.998,86.964,86.989,223499997.0
2005-07-15 05:07:00,86.978,87.0,86.966,86.975,327599995.0
2005-07-15 05:08:00,86.972,87.006,86.96,86.995,292200002.0
2005-07-15 05:09:00,86.978,87.0,86.948,86.973,285400003.0
2005-07-15 05:10:00,86.975,87.004,86.956,86.974,209899999.0
2005-07-15 05:11:00,87.007,87.007,86.949,86.967,211800004.0
2005-07-15 05:12:00,86.97,87.003,86.963,86.974,258800002.0
2005-07-15 05:13:00,87.003,87.003,86.968,86.978,131399997.0
2005-07-15 05:14:00,86.979,86.998,86.969,86.988,145300001.0
2005-07-15 05:15:00,86.976,86.999,86.975,86.99,261399999.0
2005-07-15 05:16:00,86.96,87.004,86.96,86.996,156599998.0
2005-07-15 05:17:00,86.967,87.006,86.963,86.976,255799997.0
2005-07-15 05:18:00,87.008,87.008,86.948,86.971,447500000.0
2005-07-15 05:19:00,87.003,87.008,86.964,87.008,333100004.0
2005-07-15 05:20:00,86.961,86.993,86.944,86.955,278699997.0
2005-07-15 05:21:00,86.958,86.986,86.951,86.979,288099998.0
2005-07-15 05:22:00,87.002,87.002,86.946,86.95,184199999.0
2005-07-15 05:23:00,86.963,86.974,86.947,86.964,245300000.0
2005-07-15 05:24:00,86.968,86.997,86.961,86.971,292699998.0
2005-07-15 05:25:00,86.969,86.989,86.952,86.968,208900000.0
2005-07-15 05:26:00,86.964,86.983,86.941,86.955,391600003.0
2005-07-15 05:27:00,86.963,86.979,86.942,86.962,257800003.0
2005-07-15 05:28:00,86.938,86.952,86.92,86.927,269400003.0
2005-07-15 05:29:00,86.915,86.957,86.914,86.927,301000001.0
2005-07-15 05:30:00,86.959,86.963,86.917,86.927,276899998.0
2005-07-15 05:31:00,86.935,86.959,86.917,86.939,296099999.0
2005-07-15 05:32:00,86.942,86.962,86.924,86.934,222099998.0
2005-07-15 05:33:00,86.953,86.983,86.937,86.968,174200001.0
2005-07-15 05:34:00,86.927,86.984,86.919,86.957,294600004.0
2005-07-15 05:35:00,86.962,86.977,86.934,86.938,178999998.0
2005-07-15 05:36:00,86.967,86.978,86.93,86.934,193600002.0
2005-07-15 05:37:00,86.96,86.983,86.939,86.951,289599999.0
2005-07-15 05:38:00,86.956,86.971,86.941,86.959,237599998.0
2005-07-15 05:39:00,86.95,86.978,86.949,86.969,188799998.0
2005-07-15 05:40:00,87.008,87.008,86.939,86.97,253400003.0
2005-07-15 05:41:00,86.951,86.981,86.946,86.946,255799998.0
2005-07-15 05:42:00,86.975,86.98,86.939,86.947,234900002.0
2005-07-15 05:43:00,86.957,86.978,86.945,86.963,233700003.0
2005-07-15 05:44:00,86.96,86.98,86.937,86.945,318400001.0
2005-07-15 05:45:00,86.956,86.984,86.939,86.955,326300000.0
2005-07-15 05:46:00,86.958,86.99,86.954,86.962,245100000.0
2005-07-15 05:47:00,86.972,86.998,86.938,86.977,199199998.0
2005-07-15 05:48:00,86.964,86.992,86.952,86.962,173800001.0
2005-07-15 05:49:00,86.949,86.989,86.938,86.971,285799999.0
2005-07-15 05:50:00,86.945,86.983,86.935,86.946,221300001.0
2005-07-15 05:51:00,86.964,86.983,86.941,86.982,187300000.0
2005-07-15 05:52:00,86.969,87.006,86.969,86.99,205800001.0
2005-07-15 05:53:00,87.012,87.024,86.966,86.969,234299995.0
2005-07-15 05:54:00,86.99,87.018,86.97,86.981,173099999.0
2005-07-15 05:55:00,86.978,87.002,86.954,86.974,168300001.0
2005-07-15 05:56:00,87.001,87.018,86.971,87.008,351699995.0
2005-07-15 05:57:00,87.004,87.01,86.982,86.985,128400000.0
2005-07-15 05:58:00,86.978,87.009,86.965,86.981,162699997.0
2005-07-15 05:59:00,86.988,87.014,86.974,87.003,267400000.0
2005-07-15 06:00:00,86.97,87.009,86.958,86.977,182900002.0
2005-07-15 06:01:00,86.988,87.006,86.961,86.997,188199996.0
2005-07-15 06:02:00,87.006,87.012,86.978,86.991,352199998.0
2005-07-15 06:03:00,87.018,87.018,86.982,86.992,263800002.0
2005-07-15 06:04:00,86.993,87.01,86.969,86.973,191099999.0
2005-07-15 06:05:00,86.96,87.001,86.956,86.967,257900002.0
2005-07-15 06:06:00,86.962,87.005,86.953,87.005,284100001.0
2005-07-15 06:07:00,86.979,87.007,86.965,86.982,206900000.0
2005-07-15 06:08:00,86.969,86.99,86.961,86.985,196900001.0
2005-07-15 06:09:00,86.975,87.003,86.965,86.989,217700000.0
2005-07-15 06:10:00,87.014,87.03,86.988,86.988,256700000.0
2005-07-15 06:11:00,87.01,87.034,86.99,86.991,281999999.0
2005-07-15 06:12:00,86.993,87.013,86.978,86.986,277199999.0
2005-07-15 06:13:00,86.996,87.02,86.974,86.974,144199999.0
2005-07-15 06:14:00,86.995,87.017,86.969,86.98,219299998.0
2005-07-15 06:15:00,86.995,87.02,86.98,86.995,278300000.0
2005-07-15 06:16:00,86.978,87.011,86.958,86.991,280000001.0
2005-07-15 06:17:00,86.937,87.007,86.926,86.98,240399996.0
2005-07-15 06:18:00,86.982,87.002,86.955,86.988,249200000.0
2005-07-15 06:19:00,86.986,87.016,86.965,87.0,301600000.0
2005-07-15 06:20:00,86.99,87.032,86.99,87.003,224199998.0
2005-07-15 06:21:00,87.017,87.032,86.996,87.018,210199999.0
2005-07-15 06:22:00,87.04,87.043,87.003,87.02,225599997.0
2005-07-15 06:23:00,87.011,87.035,86.996,87.011,203100000.0
2005-07-15 06:24:00,87.02,87.03,86.991,87.007,276500004.0
2005-07-15 06:25:00,86.998,87.039,86.988,87.022,222299998.0
2005-07-15 06:26:00,87.023,87.031,87.006,87.012,223400001.0
2005-07-15 06:27:00,87.008,87.035,86.991,87.021,227499993.0
2005-07-15 06:28:00,87.022,87.042,86.974,86.994,172499999.0
2005-07-15 06:29:00,86.981,87.04,86.977,87.006,326399994.0
2005-07-15 06:30:00,87.033,87.046,87.005,87.022,198299999.0
2005-07-15 06:31:00,87.018,87.051,86.999,87.012,148099999.0
2005-07-15 06:32:00,87.032,87.045,87.003,87.018,274299999.0
2005-07-15 06:33:00,87.017,87.033,86.998,87.018,304900000.0
2005-07-15 06:34:00,87.03,87.042,87.001,87.01,205300001.0
2005-07-15 06:35:00,87.023,87.045,87.001,87.042,294600001.0
2005-07-15 06:36:00,87.024,87.042,87.001,87.001,253799997.0
2005-07-15 06:37:00,87.051,87.051,87.01,87.017,214900000.0
2005-07-15 06:38:00,87.038,87.038,86.984,86.984,202199999.0
2005-07-15 06:39:00,87.025,87.041,87.002,87.002,263299996.0
2005-07-15 06:40:00,87.01,87.04,87.002,87.012,168499998.0
2005-07-15 06:41:00,86.996,87.031,86.989,87.018,217300000.0
2005-07-15 06:42:00,86.999,87.01,86.974,86.979,256300004.0
2005-07-15 06:43:00,86.999,87.023,86.977,86.983,196400000.0
2005-07-15 06:44:00,86.986,87.016,86.97,86.989,195400004.0
2005-07-15 06:45:00,86.998,87.014,86.983,86.997,171500002.0
2005-07-15 06:46:00,87.025,87.025,86.987,86.987,180799999.0
2005-07-15 06:47:00,87.0,87.029,86.998,87.006,325000001.0
2005-07-15 06:48:00,87.037,87.042,86.991,86.999,273099996.0
2005-07-15 06:49:00,87.001,87.026,86.99,87.008,325500001.0
2005-07-15 06:50:00,86.973,87.029,86.973,86.975,246900002.0
2005-07-15 06:51:00,86.973,87.014,86.973,87.008,190199997.0
2005-07-15 06:52:00,87.027,87.034,86.974,86.984,162199999.0
2005-07-15 06:53:00,86.998,87.01,86.974,87.0,189099999.0
2005-07-15 06:54:00,86.989,87.025,86.982,87.0,256799999.0
2005-07-15 06:55:00,87.027,87.03,87.002,87.004,145499999.0
2005-07-15 06:56:00,87.018,87.04,87.003,87.022,295599997.0
2005-07-15 06:57:00,87.036,87.036,87.0,87.019,224400002.0
2005-07-15 06:58:00,87.013,87.063,87.003,87.051,209599999.0
2005-07-15 06:59:00,87.018,87.055,87.016,87.045,256099999.0
2005-07-15 07:00:00,87.033,87.055,87.007,87.036,373599995.0
2005-07-15 07:01:00,87.047,87.06,87.018,87.037,248500002.0
2005-07-15 07:02:00,87.03,87.048,87.01,87.02,256699996.0
2005-07-15 07:03:00,87.018,87.048,87.012,87.037,383800008.0
2005-07-15 07:04:00,87.021,87.044,87.012,87.042,145699999.0
2005-07-15 07:05:00,87.034,87.041,87.004,87.013,267799994.0
2005-07-15 07:06:00,87.04,87.043,87.001,87.02,300799995.0
2005-07-15 07:07:00,86.998,87.046,86.99,87.038,218400001.0
2005-07-15 07:08:00,86.998,87.028,86.995,87.02,301400002.0
2005-07-15 07:09:00,87.047,87.048,87.005,87.048,244399998.0
2005-07-15 07:10:00,87.029,87.039,86.993,87.008,338999998.0
2005-07-15 07:11:00,87.011,87.045,86.998,87.024,250299995.0
2005-07-15 07:12:00,87.037,87.037,86.985,87.004,289199997.0
2005-07-15 07:13:00,87.045,87.045,86.979,86.986,195800001.0
2005-07-15 07:14:00,87.003,87.039,87.002,87.03,309000003.0
2005-07-15 07:15:00,87.026,87.044,87.009,87.033,204100000.0
2005-07-15 07:16:00,87.011,87.034,86.994,87.013,203800000.0
2005-07-15 07:17:00,87.025,87.05,87.006,87.025,230100001.0
2005-07-15 07:18:00,87.033,87.036,87.005,87.023,209700001.0
2005-07-15 07:19:00,87.019,87.042,87.006,87.021,273500001.0
2005-07-15 07:20:00,87.067,87.073,87.023,87.034,250800000.0
2005-07-15 07:21:00,87.038,87.068,87.021,87.065,196799999.0
2005-07-15 07:22:00,87.032,87.059,87.022,87.05,233700001.0
2005-07-15 07:23:00,87.046,87.063,87.018,87.018,264900004.0
2005-07-15 07:24:00,87.053,87.053,87.024,87.031,231000002.0
2005-07-15 07:25:00,87.046,87.058,87.006,87.006,87599998.0
2005-07-15 07:26:00,87.05,87.07,87.036,87.04,185199999.0
2005-07-15 07:27:00,87.003,87.059,87.003,87.046,251400000.0
2005-07-15 07:28:00,87.013,87.046,86.996,87.025,208799996.0
2005-07-15 07:29:00,87.049,87.049,86.988,87.009,162400000.0
2005-07-15 07:30:00,87.025,87.062,87.01,87.034,191600001.0
2005-07-15 07:31:00,87.057,87.062,87.029,87.039,221299997.0
2005-07-15 07:32:00,87.064,87.069,87.027,87.068,273100002.0
2005-07-15 07:33:00,87.048,87.064,87.022,87.062,303099993.0
2005-07-15 07:34:00,87.016,87.066,87.016,87.065,172699998.0
2005-07-15 07:35:00,87.048,87.065,87.028,87.049,345799993.0
2005-07-15 07:36:00,87.062,87.068,87.019,87.038,311799998.0
2005-07-15 07:37:00,87.075,87.088,87.042,87.057,267799997.0
2005-07-15 07:38:00,87.043,87.08,87.043,87.064,422900004.0
2005-07-15 07:39:00,87.068,87.073,87.04,87.04,266799998.0
2005-07-15 07:40:00,87.055,87.098,87.055,87.08,152999998.0
2005-07-15 07:41:00,87.099,87.109,87.079,87.091,224799998.0
2005-07-15 07:42:00,87.072,87.118,87.065,87.084,281400002.0
2005-07-15 07:43:00,87.092,87.1,87.062,87.081,267699996.0
2005-07-15 07:44:00,87.086,87.096,87.067,87.076,252999998.0
2005-07-15 07:45:00,87.076,87.087,87.05,87.05,224299995.0
2005-07-15 07:46:00,87.068,87.082,87.042,87.073,355900007.0
2005-07-15 07:47:00,87.064,87.093,87.054,87.09,316099999.0
2005-07-15 07:48:00,87.085,87.093,87.058,87.06,134500001.0
2005-07-15 07:49:00,87.063,87.089,87.048,87.058,92999999.0
2005-07-15 07:50:00,87.044,87.079,87.044,87.074,282899995.0
2005-07-15 07:51:00,87.073,87.082,87.051,87.054,333799994.0
2005-07-15 07:52:00,87.073,87.099,87.052,87.077,195399998.0
2005-07-15 07:53:00,87.09,87.097,87.059,87.059,185099997.0
2005-07-15 07:54:00,87.049,87.092,87.048,87.087,291200005.0
2005-07-15 07:55:00,87.089,87.104,87.062,87.082,206699997.0
2005-07-15 07:56:00,87.095,87.095,87.057,87.072,194399999.0
2005-07-15 07:57:00,87.074,87.099,87.062,87.08,330900000.0
2005-07-15 07:58:00,87.078,87.1,87.061,87.09,379100003.0
2005-07-15 07:59:00,87.107,87.113,87.065,87.07,178499997.0
2005-07-15 08:00:00,87.095,87.126,87.077,87.103,297300002.0
2005-07-15 08:01:00,87.093,87.125,87.065,87.08,275099998.0
2005-07-15 08:02:00,87.112,87.12,87.079,87.096,282999997.0
2005-07-15 08:03:00,87.082,87.113,87.072,87.072,260799998.0
2005-07-15 08:04:00,87.085,87.116,87.076,87.095,201700000.0
2005-07-15 08:05:00,87.101,87.126,87.082,87.098,202500002.0
2005-07-15 08:06:00,87.112,87.139,87.081,87.139,298400001.0
2005-07-15 08:07:00,87.109,87.139,87.09,87.09,293400004.0
2005-07-15 08:08:00,87.107,87.13,87.098,87.115,220000001.0
2005-07-15 08:09:00,87.11,87.162,87.095,87.147,253599998.0
2005-07-15 08:10:00,87.111,87.142,87.1,87.12,281899997.0
2005-07-15 08:11:00,87.117,87.16,87.105,87.157,205400004.0
2005-07-15 08:12:00,87.128,87.155,87.119,87.126,171700000.0
2005-07-15 08:13:00,87.13,87.144,87.089,87.109,241599996.0
2005-07-15 08:14:00,87.121,87.127,87.088,87.088,291899998.0
2005-07-15 08:15:00,87.103,87.12,87.083,87.086,270599997.0
2005-07-15 08:16:00,87.097,87.122,87.069,87.098,233199994.0
2005-07-15 08:17:00,87.077,87.111,87.06,87.079,232300002.0
2005-07-15 08:18:00,87.073,87.129,87.064,87.103,234599996.0
2005-07-15 08:19:00,87.093,87.118,87.057,87.089,213200001.0
2005-07-15 08:20:00,87.072,87.114,87.06,87.081,317599998.0
2005-07-15 08:21:00,87.091,87.094,87.062,87.083,321800002.0
2005-07-15 08:22:00,87.069,87.116,87.067,87.096,191399999.0
2005-07-15 08:23:00,87.07,87.107,87.061,87.096,227200002.0
2005-07-15 08:24:00,87.087,87.122,87.079,87.109,154999997.0
2005-07-15 08:25:00,87.109,87.12,87.085,87.091,338299997.0
2005-07-15 08:26:00,87.073,87.106,87.073,87.102,311399997.0
2005-07-15 08:27:00,87.121,87.138,87.098,87.103,332599996.0
2005-07-15 08:28:00,87.12,87.136,87.104,87.116,228300001.0
2005-07-15 08:29:00,87.14,87.145,87.111,87.111,233600002.0
2005-07-15 08:30:00,87.11,87.131,87.098,87.128,194800000.0
2005-07-15 08:31:00,87.126,87.145,87.096,87.119,282899997.0
2005-07-15 08:32:00,87.115,87.126,87.094,87.101,166899999.0
2005-07-15 08:33:00,87.114,87.129,87.093,87.114,300899999.0
2005-07-15 08:34:00,87.091,87.105,87.064,87.081,264100003.0
2005-07-15 08:35:00,87.088,87.114,87.057,87.089,328099997.0
2005-07-15 08:36:00,87.087,87.11,87.047,87.066,422999992.0
2005-07-15 08:37:00,87.09,87.095,86.949,86.967,238599998.0
2005-07-15 08:38:00,86.942,87.038,86.942,87.002,205099998.0
2005-07-15 08:39:00,87.007,87.044,86.973,86.993,270000001.0
2005-07-15 08:40:00,86.998,87.035,86.977,86.977,198599999.0
2005-07-15 08:41:00,86.957,87.001,86.95,86.976,234500001.0
2005-07-15 08:42:00,87.012,87.048,86.979,87.018,198900000.0
2005-07-15 08:43:00,86.992,87.008,86.967,86.974,173800001.0
2005-07-15 08:44:00,86.984,86.995,86.935,86.952,234699999.0
2005-07-15 08:45:00,86.975,87.011,86.964,86.983,383900002.0
2005-07-15 08:46:00,86.971,87.001,86.963,86.986,313299998.0
2005-07-15 08:47:00,86.99,86.999,86.941,86.941,162299998.0
2005-07-15 08:48:00,86.967,87.024,86.961,87.001,235800001.0
2005-07-15 08:49:00,86.985,87.017,86.979,86.996,244000000.0
2005-07-15 08:50:00,86.967,87.012,86.967,86.992,277599998.0
2005-07-15 08:51:00,86.988,87.037,86.977,87.007,182999998.0
2005-07-15 08:52:00,87.012,87.042,86.999,87.024,240699997.0
2005-07-15 08:53:00,87.04,87.056,86.979,86.979,208899995.0
2005-07-15 08:54:00,87.012,87.035,86.983,86.999,354999998.0
2005-07-15 08:55:00,86.997,87.042,86.997,87.042,128899999.0
2005-07-15 08:56:00,87.034,87.055,87.018,87.048,183500001.0
2005-07-15 08:57:00,87.035,87.058,87.016,87.031,270499998.0
2005-07-15 08:58:00,87.051,87.051,87.005,87.011,257799998.0
2005-07-15 08:59:00,87.042,87.042,86.989,87.006,176700000.0
2005-07-15 09:00:00,87.031,87.038,86.991,87.018,355900000.0
2005-07-15 09:01:00,87.025,87.041,87.001,87.013,234899998.0
2005-07-15 09:02:00,87.038,87.038,86.991,87.001,219899998.0
2005-07-15 09:03:00,86.999,87.034,86.986,87.028,148399999.0
2005-07-15 09:04:00,86.974,87.031,86.974,87.01,156499997.0
2005-07-15 09:05:00,87.027,87.03,86.968,86.978,196599998.0
2005-07-15 09:06:00,86.992,87.012,86.979,87.002,165599997.0
2005-07-15 09:07:00,87.02,87.02,86.975,86.975,183700000.0
2005-07-15 09:08:00,86.955,87.002,86.955,86.988,238100000.0
2005-07-15 09:09:00,86.973,86.995,86.97,86.989,227400001.0
2005-07-15 09:10:00,86.971,86.98,86.949,86.959,265999996.0
2005-07-15 09:11:00,86.966,86.987,86.954,86.969,288899997.0
2005-07-15 09:12:00,86.966,86.991,86.944,86.976,281500003.0
2005-07-15 09:13:00,86.99,86.99,86.958,86.966,293800001.0
2005-07-15 09:14:00,86.973,86.981,86.956,86.961,157000001.0
2005-07-15 09:15:00,86.985,86.988,86.942,86.957,152100000.0
2005-07-15 09:16:00,86.942,86.968,86.924,86.954,298399997.0
2005-07-15 09:17:00,86.959,86.959,86.917,86.938,264200002.0
2005-07-15 09:18:00,86.96,86.981,86.945,86.981,155300002.0
2005-07-15 09:19:00,86.985,86.99,86.945,86.958,391700002.0
2005-07-15 09:20:00,86.952,86.966,86.937,86.958,360600001.0
2005-07-15 09:21:00,86.926,86.956,86.922,86.953,239500000.0
2005-07-15 09:22:00,86.951,86.971,86.934,86.957,276600004.0
2005-07-15 09:23:00,86.945,86.999,86.945,86.995,341799999.0
2005-07-15 09:24:00,86.995,87.012,86.97,86.98,225999999.0
2005-07-15 09:25:00,86.96,86.991,86.944,86.985,374299997.0
2005-07-15 09:26:00,86.965,86.993,86.947,86.967,221700003.0
2005-07-15 09:27:00,86.956,86.972,86.945,86.96,267999999.0
2005-07-15 09:28:00,86.953,86.96,86.933,86.942,320800002.0
2005-07-15 09:29:00,86.962,86.966,86.944,86.953,202499999.0
2005-07-15 09:30:00,86.963,86.965,86.928,86.954,379800001.0
2005-07-15 09:31:00,86.939,86.969,86.939,86.969,248899997.0
2005-07-15 09:32:00,86.941,86.988,86.941,86.988,220100000.0
2005-07-15 09:33:00,86.98,86.993,86.963,86.971,140899999.0
2005-07-15 09:34:00,86.964,86.994,86.964,86.983,250799996.0
2005-07-15 09:35:00,86.967,86.997,86.967,86.984,181199997.0
2005-07-15 09:36:00,86.988,87.002,86.968,86.976,270000001.0
2005-07-15 09:37:00,86.986,86.992,86.964,86.975,278900002.0
2005-07-15 09:38:00,86.982,87.002,86.962,86.994,294100001.0
2005-07-15 09:39:00,86.974,86.991,86.965,86.975,228299997.0
2005-07-15 09:40:00,86.976,86.991,86.96,86.977,374399999.0
2005-07-15 09:41:00,86.972,86.989,86.954,86.983,181899999.0
2005-07-15 09:42:00,86.946,86.977,86.921,86.977,257200001.0
2005-07-15 09:43:00,86.94,86.966,86.921,86.959,268700000.0
2005-07-15 09:44:00,86.952,86.983,86.933,86.97,277099998.0
2005-07-15 09:45:00,86.952,86.975,86.933,86.948,229400003.0
2005-07-15 09:46:00,86.927,86.961,86.917,86.93,300999996.0
2005-07-15 09:47:00,86.917,86.983,86.914,86.983,163200001.0
2005-07-15 09:48:00,86.955,86.984,86.94,86.964,275799998.0
2005-07-15 09:49:00,86.974,86.984,86.958,86.958,152499997.0
2005-07-15 09:50:00,86.965,86.987,86.962,86.978,288199999.0
2005-07-15 09:51:00,86.967,87.003,86.967,87.0,152299997.0
2005-07-15 09:52:00,86.971,87.002,86.971,87.0,220800000.0
2005-07-15 09:53:00,86.983,87.005,86.968,86.978,243299998.0
2005-07-15 09:54:00,86.982,87.0,86.969,86.979,437400001.0
2005-07-15 09:55:00,86.952,87.002,86.952,86.99,205399996.0
2005-07-15 09:56:00,86.975,86.993,86.944,86.973,181999995.0
2005-07-15 09:57:00,86.942,86.982,86.941,86.956,321399998.0
2005-07-15 09:58:00,86.921,86.969,86.921,86.929,223800002.0
2005-07-15 09:59:00,86.937,86.965,86.913,86.918,209600000.0
2005-07-15 10:00:00,86.908,86.955,86.888,86.908,181700004.0
2005-07-15 10:01:00,86.928,86.954,86.881,86.906,228799999.0
2005-07-15 10:02:00,86.921,86.944,86.907,86.922,398899998.0
2005-07-15 10:03:00,86.927,86.951,86.91,86.919,247899999.0
2005-07-15 10:04:00,86.915,86.942,86.89,86.909,234900002.0
2005-07-15 10:05:00,86.909,86.949,86.892,86.933,305499998.0
2005-07-15 10:06:00,86.952,86.952,86.906,86.925,247299997.0
2005-07-15 10:07:00,86.915,86.949,86.896,86.939,217299998.0
2005-07-15 10:08:00,86.908,86.951,86.89,86.898,161600002.0
2005-07-15 10:09:00,86.879,86.917,86.875,86.894,319099997.0
2005-07-15 10:10:00,86.866,86.894,86.838,86.86,218399997.0
2005-07-15 10:11:00,86.858,86.911,86.856,86.905,287799997.0
2005-07-15 10:12:00,86.873,86.925,86.872,86.913,197199998.0
2005-07-15 10:13:00,86.901,86.929,86.887,86.929,250399999.0
2005-07-15 10:14:00,86.889,86.928,86.874,86.906,277099997.0
2005-07-15 10:15:00,86.9,86.918,86.875,86.896,312800000.0
2005-07-15 10:16:00,86.888,86.913,86.875,86.897,293399997.0
2005-07-15 10:17:00,86.871,86.936,86.871,86.92,250199996.0
2005-07-15 10:18:00,86.892,86.922,86.882,86.91,346100001.0
2005-07-15 10:19:00,86.896,86.908,86.876,86.887,215700001.0
2005-07-15 10:20:00,86.9,86.926,86.858,86.926,269599999.0
2005-07-15 10:21:00,86.891,86.931,86.884,86.914,377699998.0
2005-07-15 10:22:00,86.888,86.918,86.873,86.889,348000000.0
2005-07-15 10:23:00,86.867,86.96,86.854,86.96,264499999.0
2005-07-15 10:24:00,86.928,86.946,86.909,86.91,253999996.0
2005-07-15 10:25:00,86.925,86.944,86.892,86.896,150500002.0
2005-07-15 10:26:00,86.91,86.933,86.892,86.893,194699998.0
2005-07-15 10:27:00,86.893,86.932,86.891,86.928,228700000.0
2005-07-15 10:28:00,86.93,86.939,86.894,86.92,334900005.0
2005-07-15 10:29:00,86.932,86.944,86.895,86.895,165299999.0
2005-07-15 10:30:00,86.903,86.946,86.897,86.917,360999997.0
2005-07-15 10:31:00,86.901,86.935,86.884,86.932,277599997.0
2005-07-15 10:32:00,86.924,86.924,86.877,86.882,158900002.0
2005-07-15 10:33:00,86.92,86.93,86.882,86.884,119099999.0
2005-07-15 10:34:00,86.883,86.93,86.881,86.906,166700000.0
2005-07-15 10:35:00,86.927,86.94,86.907,86.908,225499997.0
2005-07-15 10:36:00,86.932,86.959,86.893,86.893,355000005.0
2005-07-15 10:37:00,86.925,86.94,86.895,86.914,397999998.0
2005-07-15 10:38:00,86.908,86.931,86.859,86.859,209099996.0
2005-07-15 10:39:00,86.862,86.914,86.862,86.894,248300001.0
2005-07-15 10:40:00,86.902,86.912,86.861,86.863,120300001.0
2005-07-15 10:41:00,86.868,86.903,86.848,86.901,253500000.0
2005-07-15 10:42:00,86.866,86.887,86.832,86.839,254999998.0
2005-07-15 10:43:00,86.826,86.87,86.812,86.818,190200000.0
2005-07-15 10:44:00,86.804,86.88,86.768,86.776,297200001.0
2005-07-15 10:45:00,86.779,86.852,86.752,86.806,329000001.0
2005-07-15 10:46:00,86.771,86.815,86.771,86.787,234699998.0
2005-07-15 10:47:00,86.788,86.844,86.772,86.832,203599998.0
2005-07-15 10:48:00,86.778,86.862,86.764,86.83,345299993.0
2005-07-15 10:49:00,86.821,86.84,86.786,86.786,240199999.0
2005-07-15 10:50:00,86.801,86.818,86.782,86.816,313199998.0
2005-07-15 10:51:00,86.783,86.839,86.775,86.824,257500000.0
2005-07-15 10:52:00,86.814,86.835,86.795,86.823,234399998.0
2005-07-15 10:53:00,86.809,86.844,86.793,86.836,273399998.0
2005-07-15 10:54:00,86.803,86.823,86.753,86.776,383199999.0
2005-07-15 10:55:00,86.786,86.82,86.772,86.82,318099996.0
2005-07-15 10:56:00,86.783,86.815,86.774,86.806,274800000.0
2005-07-15 10:57:00,86.805,86.827,86.782,86.798,275299994.0
2005-07-15 10:58:00,86.803,86.819,86.775,86.803,220500001.0
2005-07-15 10:59:00,86.819,86.853,86.807,86.822,191499999.0
2005-07-15 11:00:00,86.799,86.85,86.793,86.812,315500002.0
2005-07-15 11:01:00,86.831,86.842,86.787,86.826,267500000.0
2005-07-15 11:02:00,86.793,86.848,86.787,86.817,303899995.0
2005-07-15 11:03:00,86.845,86.852,86.803,86.823,325000001.0
2005-07-15 11:04:00,86.81,86.826,86.779,86.805,165400000.0
2005-07-15 11:05:00,86.825,86.85,86.794,86.794,323999997.0
2005-07-15 11:06:00,86.842,86.86,86.792,86.821,213199999.0
2005-07-15 11:07:00,86.814,86.847,86.807,86.825,182700001.0
2005-07-15 11:08:00,86.826,86.835,86.8,86.815,285899997.0
2005-07-15 11:09:00,86.805,86.829,86.79,86.807,150599997.0
2005-07-15 11:10:00,86.793,86.835,86.776,86.808,276499996.0
2005-07-15 11:11:00,86.794,86.815,86.747,86.774,413099997.0
2005-07-15 11:12:00,86.801,86.813,86.769,86.775,165900000.0
2005-07-15 11:13:00,86.778,86.804,86.757,86.789,198200000.0
2005-07-15 11:14:00,86.788,86.808,86.764,86.808,317599998.0
2005-07-15 11:15:00,86.763,86.817,86.749,86.797,355400001.0
2005-07-15 11:16:00,86.802,86.818,86.785,86.785,194499997.0
2005-07-15 11:17:00,86.794,86.815,86.779,86.802,218500001.0
2005-07-15 11:18:00,86.773,86.824,86.758,86.78,323800000.0
2005-07-15 11:19:00,86.805,86.826,86.786,86.826,190999997.0
2005-07-15 11:20:00,86.796,86.828,86.787,86.827,363600002.0
2005-07-15 11:21:00,86.806,86.832,86.789,86.808,352000002.0
2005-07-15 11:22:00,86.824,86.84,86.801,86.814,190099998.0
2005-07-15 11:23:00,86.797,86.838,86.791,86.815,280400002.0
2005-07-15 11:24:00,86.798,86.825,86.79,86.812,172900001.0
2005-07-15 11:25:00,86.806,86.825,86.768,86.825,161599998.0
2005-07-15 11:26:00,86.791,86.822,86.783,86.806,355199997.0
2005-07-15 11:27:00,86.807,86.816,86.783,86.786,296099999.0
2005-07-15 11:28:00,86.82,86.833,86.792,86.798,339599994.0
2005-07-15 11:29:00,86.802,86.84,86.794,86.799,326400002.0
2005-07-15 11:30:00,86.811,86.816,86.779,86.8,240599996.0
2005-07-15 11:31:00,86.798,86.823,86.787,86.809,173699998.0
2005-07-15 11:32:00,86.782,86.822,86.782,86.801,338600005.0
2005-07-15 11:33:00,86.803,86.841,86.773,86.798,298999996.0
2005-07-15 11:34:00,86.776,86.813,86.773,86.813,304900000.0
2005-07-15 11:35:00,86.788,86.817,86.769,86.787,385599997.0
2005-07-15 11:36:00,86.762,86.793,86.745,86.76,156100000.0
2005-07-15 11:37:00,86.815,86.82,86.753,86.757,134100001.0
2005-07-15 11:38:00,86.772,86.793,86.757,86.774,251899996.0
2005-07-15 11:39:00,86.758,86.822,86.757,86.822,172100004.0
2005-07-15 11:40:00,86.811,86.82,86.797,86.803,239999997.0
2005-07-15 11:41:00,86.795,86.834,86.789,86.831,270099998.0
2005-07-15 11:42:00,86.795,86.835,86.795,86.83,238399998.0
2005-07-15 11:43:00,86.806,86.834,86.784,86.813,190600002.0
2005-07-15 11:44:00,86.805,86.824,86.791,86.801,216399999.0
2005-07-15 11:45:00,86.816,86.845,86.8,86.823,261100003.0
2005-07-15 11:46:00,86.832,86.839,86.783,86.818,313400002.0
2005-07-15 11:47:00,86.818,86.849,86.803,86.817,290599998.0
2005-07-15 11:48:00,86.825,86.844,86.807,86.813,211999998.0
2005-07-15 11:49:00,86.791,86.824,86.759,86.759,252299997.0
2005-07-15 11:50:00,86.756,86.791,86.748,86.752,300899999.0
2005-07-15 11:51:00,86.773,86.79,86.752,86.755,168899998.0
2005-07-15 11:52:00,86.753,86.799,86.74,86.798,260600000.0
2005-07-15 11:53:00,86.772,86.805,86.735,86.78,414899996.0
2005-07-15 11:54:00,86.751,86.822,86.751,86.822,203799999.0
2005-07-15 11:55:00,86.817,86.817,86.79,86.808,222399997.0
2005-07-15 11:56:00,86.799,86.821,86.775,86.803,290700001.0
2005-07-15 11:57:00,86.819,86.822,86.774,86.779,316899998.0
2005-07-15 11:58:00,86.772,86.836,86.772,86.805,232000000.0
2005-07-15 11:59:00,86.812,86.836,86.789,86.815,246399998.0
2005-07-15 12:00:00,86.803,86.837,86.783,86.823,241700000.0
2005-07-15 12:01:00,86.85,86.858,86.803,86.807,307199999.0
2005-07-15 12:02:00,86.807,86.845,86.79,86.844,153100001.0
2005-07-15 12:03:00,86.847,86.848,86.806,86.815,314600003.0
2005-07-15 12:04:00,86.793,86.852,86.778,86.827,320499999.0
2005-07-15 12:05:00,86.846,86.866,86.824,86.832,280700001.0
2005-07-15 12:06:00,86.838,86.859,86.805,86.837,258199998.0
2005-07-15 12:07:00,86.825,86.846,86.776,86.776,375499998.0
2005-07-15 12:08:00,86.767,86.809,86.767,86.795,193699999.0
2005-07-15 12:09:00,86.83,86.879,86.804,86.807,87200000.0
2005-07-15 12:10:00,86.813,86.829,86.79,86.805,374799998.0
2005-07-15 12:11:00,86.807,86.834,86.764,86.791,303099999.0
2005-07-15 12:12:00,86.756,86.81,86.756,86.789,282899997.0
2005-07-15 12:13:00,86.792,86.822,86.781,86.811,265099994.0
2005-07-15 12:14:00,86.84,86.85,86.798,86.819,169699999.0
2005-07-15 12:15:00,86.822,86.834,86.792,86.8,202900000.0
2005-07-15 12:16:00,86.834,86.844,86.811,86.812,267199995.0
2005-07-15 12:17:00,86.807,86.846,86.8,86.822,201300000.0
2005-07-15 12:18:00,86.795,86.823,86.767,86.767,285100009.0
2005-07-15 12:19:00,86.812,86.825,86.789,86.797,196499997.0
2005-07-15 12:20:00,86.833,86.863,86.798,86.803,260100001.0
2005-07-15 12:21:00,86.795,86.814,86.769,86.786,282399997.0
2005-07-15 12:22:00,86.81,86.813,86.774,86.805,203399996.0
2005-07-15 12:23:00,86.788,86.808,86.759,86.786,259999999.0
2005-07-15 12:24:00,86.808,86.814,86.774,86.785,305000000.0
2005-07-15 12:25:00,86.775,86.799,86.752,86.799,254200000.0
2005-07-15 12:26:00,86.808,86.872,86.8,86.831,137199999.0
2005-07-15 12:27:00,86.757,86.807,86.757,86.779,197200000.0
2005-07-15 12:28:00,86.755,86.844,86.752,86.818,211500001.0
2005-07-15 12:29:00,86.849,86.849,86.784,86.806,349400001.0
2005-07-15 12:30:00,86.796,86.82,86.782,86.79,170599995.0
2005-07-15 12:31:00,86.79,86.815,86.766,86.799,191099999.0
2005-07-15 12:32:00,86.792,86.8,86.76,86.77,235000001.0
2005-07-15 12:33:00,86.76,86.798,86.744,86.76,201599999.0
2005-07-15 12:34:00,86.785,86.8,86.757,86.784,330799997.0
2005-07-15 12:35:00,86.786,86.849,86.777,86.814,290400003.0
2005-07-15 12:36:00,86.767,86.814,86.761,86.791,183000000.0
2005-07-15 12:37:00,86.775,86.802,86.769,86.774,236200000.0
2005-07-15 12:38:00,86.78,86.808,86.763,86.806,177199999.0
2005-07-15 12:39:00,86.783,86.811,86.752,86.779,269999994.0
2005-07-15 12:40:00,86.767,86.812,86.757,86.778,376900001.0
2005-07-15 12:41:00,86.763,86.81,86.745,86.789,314099997.0
2005-07-15 12:42:00,86.805,86.805,86.767,86.771,359599996.0
2005-07-15 12:43:00,86.77,86.793,86.762,86.762,310700000.0
2005-07-15 12:44:00,86.781,86.799,86.756,86.77,279499999.0
2005-07-15 12:45:00,86.767,86.797,86.764,86.778,293400002.0
2005-07-15 12:46:00,86.742,86.796,86.742,86.791,300499998.0
2005-07-15 12:47:00,86.781,86.815,86.768,86.782,290499999.0
2005-07-15 12:48:00,86.767,86.812,86.762,86.774,250699997.0
2005-07-15 12:49:00,86.761,86.808,86.758,86.796,339899995.0
2005-07-15 12:50:00,86.757,86.832,86.755,86.81,303900005.0
2005-07-15 12:51:00,86.782,86.794,86.741,86.746,327300000.0
2005-07-15 12:52:00,86.754,86.765,86.722,86.738,319799996.0
2005-07-15 12:53:00,86.738,86.756,86.707,86.748,176699999.0
2005-07-15 12:54:00,86.74,86.748,86.716,86.72,175000000.0
2005-07-15 12:55:00,86.728,86.754,86.706,86.721,303600003.0
2005-07-15 12:56:00,86.757,86.765,86.707,86.708,252900000.0
2005-07-15 12:57:00,86.712,86.776,86.712,86.736,314299996.0
2005-07-15 12:58:00,86.726,86.748,86.714,86.72,235299998.0
2005-07-15 12:59:00,86.715,86.743,86.704,86.704,333400007.0
2005-07-15 13:00:00,86.713,86.737,86.684,86.7,382999993.0
2005-07-15 13:01:00,86.709,86.74,86.702,86.722,202100001.0
2005-07-15 13:02:00,86.708,86.749,86.699,86.721,234999999.0
2005-07-15 13:03:00,86.725,86.742,86.714,86.733,227000000.0
2005-07-15 13:04:00,86.721,86.739,86.706,86.715,223499999.0
2005-07-15 13:05:00,86.714,86.738,86.709,86.738,236299999.0
2005-07-15 13:06:00,86.722,86.757,86.696,86.697,189199999.0
2005-07-15 13:07:00,86.699,86.737,86.69,86.709,345199999.0
2005-07-15 13:08:00,86.722,86.727,86.699,86.715,218800001.0
2005-07-15 13:09:00,86.71,86.741,86.69,86.714,287699997.0
2005-07-15 13:10:00,86.712,86.743,86.702,86.703,181799998.0
2005-07-15 13:11:00,86.687,86.729,86.687,86.711,334899995.0
2005-07-15 13:12:00,86.698,86.751,86.682,86.729,327099995.0
2005-07-15 13:13:00,86.745,86.765,86.715,86.715,101299998.0
2005-07-15 13:14:00,86.738,86.777,86.71,86.755,293099997.0
2005-07-15 13:15:00,86.765,86.818,86.745,86.772,317699997.0
2005-07-15 13:16:00,86.775,86.798,86.74,86.798,279799998.0
2005-07-15 13:17:00,86.792,86.82,86.735,86.757,195000002.0
2005-07-15 13:18:00,86.796,86.83,86.777,86.817,279199998.0
2005-07-15 13:19:00,86.817,86.827,86.762,86.776,311899999.0
2005-07-15 13:20:00,86.789,86.81,86.758,86.761,199900002.0
2005-07-15 13:21:00,86.762,86.819,86.762,86.807,211499999.0
2005-07-15 13:22:00,86.775,86.814,86.766,86.806,330500005.0
2005-07-15 13:23:00,86.79,86.818,86.778,86.811,147000000.0
2005-07-15 13:24:00,86.8,86.826,86.747,86.747,227999998.0
2005-07-15 13:25:00,86.769,86.806,86.766,86.806,255300001.0
2005-07-15 13:26:00,86.81,86.815,86.778,86.791,326699998.0
2005-07-15 13:27:00,86.797,86.81,86.754,86.754,284500001.0
2005-07-15 13:28:00,86.794,86.807,86.762,86.785,359999999.0
2005-07-15 13:29:00,86.778,86.813,86.762,86.807,129500000.0
2005-07-15 13:30:00,86.777,86.795,86.752,86.778,241200000.0
2005-07-15 13:31:00,86.785,86.81,86.762,86.773,292300003.0
2005-07-15 13:32:00,86.783,86.82,86.765,86.805,190199999.0
2005-07-15 13:33:00,86.825,86.825,86.768,86.809,386399997.0
2005-07-15 13:34:00,86.783,86.838,86.782,86.813,183100000.0
2005-07-15 13:35:00,86.837,86.85,86.786,86.791,292199997.0
2005-07-15 13:36:00,86.81,86.833,86.793,86.833,264799998.0
2005-07-15 13:37:00,86.829,86.837,86.797,86.83,268000000.0
2005-07-15 13:38:00,86.832,86.832,86.785,86.785,171700000.0
2005-07-15 13:39:00,86.785,86.803,86.755,86.762,199499997.0
2005-07-15 13:40:00,86.751,86.802,86.749,86.797,210600002.0
2005-07-15 13:41:00,86.764,86.792,86.744,86.787,240499998.0
2005-07-15 13:42:00,86.754,86.778,86.735,86.761,240999999.0
2005-07-15 13:43:00,86.764,86.776,86.724,86.724,199200002.0
2005-07-15 13:44:00,86.727,86.776,86.715,86.731,431200003.0
2005-07-15 13:45:00,86.7,86.751,86.697,86.727,218000001.0
2005-07-15 13:46:00,86.708,86.738,86.684,86.705,193199999.0
2005-07-15 13:47:00,86.717,86.751,86.698,86.718,280399997.0
2005-07-15 13:48:00,86.719,86.747,86.708,86.713,302800001.0
2005-07-15 13:49:00,86.72,86.764,86.72,86.746,231500000.0
2005-07-15 13:50:00,86.73,86.782,86.721,86.734,189699998.0
2005-07-15 13:51:00,86.707,86.737,86.704,86.721,279800004.0
2005-07-15 13:52:00,86.688,86.744,86.688,86.73,210999999.0
2005-07-15 13:53:00,86.696,86.763,86.695,86.763,254099997.0
2005-07-15 13:54:00,86.729,86.765,86.714,86.73,206099997.0
2005-07-15 13:55:00,86.737,86.755,86.73,86.732,291400002.0
2005-07-15 13:56:00,86.72,86.79,86.714,86.779,199599998.0
2005-07-15 13:57:00,86.757,86.772,86.728,86.759,290099997.0
2005-07-15 13:58:00,86.726,86.751,86.712,86.718,346199998.0
2005-07-15 13:59:00,86.743,86.755,86.717,86.732,202299998.0
2005-07-15 14:00:00,86.75,86.769,86.72,86.748,183399998.0
2005-07-15 14:01:00,86.736,86.768,86.727,86.73,266999997.0
2005-07-15 14:02:00,86.74,86.745,86.699,86.699,199200002.0
2005-07-15 14:03:00,86.725,86.759,86.704,86.725,464699998.0
2005-07-15 14:04:00,86.71,86.734,86.689,86.697,239100001.0
2005-07-15 14:05:00,86.726,86.751,86.707,86.71,215000001.0
2005-07-15 14:06:00,86.708,86.779,86.706,86.756,187000002.0
2005-07-15 14:07:00,86.746,86.76,86.703,86.703,130700001.0
2005-07-15 14:08:00,86.738,86.774,86.709,86.75,279099998.0
2005-07-15 14:09:00,86.773,86.793,86.741,86.741,187700001.0
2005-07-15 14:10:00,86.787,86.796,86.728,86.745,223800002.0
2005-07-15 14:11:00,86.715,86.776,86.715,86.736,361700001.0
2005-07-15 14:12:00,86.748,86.776,86.731,86.757,216600000.0
2005-07-15 14:13:00,86.751,86.788,86.747,86.747,253900000.0
2005-07-15 14:14:00,86.743,86.782,86.737,86.748,306800003.0
2005-07-15 14:15:00,86.762,86.774,86.726,86.729,292199998.0
2005-07-15 14:16:00,86.749,86.76,86.73,86.73,318200004.0
2005-07-15 14:17:00,86.704,86.756,86.704,86.719,187500000.0
2005-07-15 14:18:00,86.719,86.737,86.678,86.7,248999998.0
2005-07-15 14:19:00,86.716,86.742,86.689,86.7,216900003.0
2005-07-15 14:20:00,86.713,86.752,86.698,86.708,299700002.0
2005-07-15 14:21:00,86.718,86.763,86.702,86.751,269899997.0
2005-07-15 14:22:00,86.717,86.735,86.697,86.697,233699996.0
2005-07-15 14:23:00,86.701,86.732,86.686,86.705,208299996.0
2005-07-15 14:24:00,86.688,86.73,86.657,86.705,209200000.0
2005-07-15 14:25:00,86.735,86.735,86.677,86.695,272899998.0
2005-07-15 14:26:00,86.705,86.73,86.686,86.715,172099998.0
2005-07-15 14:27:00,86.672,86.737,86.672,86.737,194100000.0
2005-07-15 14:28:00,86.713,86.752,86.692,86.712,164499998.0
2005-07-15 14:29:00,86.73,86.74,86.699,86.704,388200000.0
2005-07-15 14:30:00,86.739,86.764,86.692,86.692,250200000.0
2005-07-15 14:31:00,86.704,86.772,86.691,86.772,240799999.0
2005-07-15 14:32:00,86.747,86.755,86.717,86.72,210699998.0
2005-07-15 14:33:00,86.724,86.734,86.676,86.676,198299999.0
2005-07-15 14:34:00,86.666,86.713,86.634,86.643,288699999.0
2005-07-15 14:35:00,86.65,86.671,86.628,86.65,242800000.0
2005-07-15 14:36:00,86.642,86.642,86.538,86.541,207500000.0
2005-07-15 14:37:00,86.567,86.591,86.54,86.543,151700000.0
2005-07-15 14:38:00,86.566,86.589,86.526,86.54,161400002.0
2005-07-15 14:39:00,86.56,86.566,86.526,86.534,216099998.0
2005-07-15 14:40:00,86.54,86.56,86.52,86.531,281899999.0
2005-07-15 14:41:00,86.528,86.561,86.504,86.527,328400000.0
2005-07-15 14:42:00,86.523,86.535,86.495,86.515,337899997.0
2005-07-15 14:43:00,86.51,86.546,86.496,86.513,107200002.0
2005-07-15 14:44:00,86.528,86.555,86.516,86.548,235399999.0
2005-07-15 14:45:00,86.569,86.583,86.548,86.561,351999993.0
2005-07-15 14:46:00,86.543,86.576,86.533,86.557,208300001.0
2005-07-15 14:47:00,86.568,86.6,86.554,86.57,329700003.0
2005-07-15 14:48:00,86.571,86.597,86.565,86.57,249000002.0
2005-07-15 14:49:00,86.59,86.603,86.541,86.541,126200001.0
2005-07-15 14:50:00,86.57,86.577,86.544,86.545,237999998.0
2005-07-15 14:51:00,86.56,86.568,86.538,86.538,247999996.0
2005-07-15 14:52:00,86.524,86.589,86.524,86.537,259399999.0
2005-07-15 14:53:00,86.547,86.566,86.518,86.518,142000001.0
2005-07-15 14:54:00,86.535,86.567,86.522,86.533,214499998.0
2005-07-15 14:55:00,86.564,86.566,86.513,86.518,267199997.0
2005-07-15 14:56:00,86.544,86.561,86.516,86.524,266899996.0
2005-07-15 14:57:00,86.551,86.576,86.523,86.536,331300001.0
2005-07-15 14:58:00,86.542,86.583,86.523,86.577,201500002.0
2005-07-15 14:59:00,86.572,86.584,86.534,86.553,296199995.0
2005-07-15 15:00:00,86.561,86.572,86.539,86.557,374000005.0
2005-07-15 15:01:00,86.568,86.576,86.538,86.553,325600001.0
2005-07-15 15:02:00,86.572,86.581,86.545,86.577,252700000.0
2005-07-15 15:03:00,86.569,86.588,86.54,86.558,264899997.0
2005-07-15 15:04:00,86.566,86.587,86.548,86.576,158999999.0
2005-07-15 15:05:00,86.55,86.61,86.537,86.61,214399999.0
2005-07-15 15:06:00,86.568,86.617,86.568,86.588,180000006.0
2005-07-15 15:07:00,86.569,86.601,86.558,86.569,257799996.0
2005-07-15 15:08:00,86.605,86.609,86.542,86.573,337599997.0
2005-07-15 15:09:00,86.588,86.596,86.559,86.565,256500002.0
2005-07-15 15:10:00,86.543,86.57,86.525,86.548,354400004.0
2005-07-15 15:11:00,86.545,86.584,86.537,86.578,154199998.0
2005-07-15 15:12:00,86.567,86.589,86.544,86.57,153199999.0
2005-07-15 15:13:00,86.541,86.598,86.533,86.587,313700006.0
2005-07-15 15:14:00,86.579,86.605,86.563,86.578,256299997.0
2005-07-15 15:15:00,86.547,86.584,86.533,86.562,225599998.0
2005-07-15 15:16:00,86.525,86.603,86.525,86.585,317499995.0
2005-07-15 15:17:00,86.585,86.61,86.572,86.596,281499999.0
2005-07-15 15:18:00,86.57,86.617,86.569,86.597,351200003.0
2005-07-15 15:19:00,86.583,86.598,86.548,86.564,237699997.0
2005-07-15 15:20:00,86.551,86.565,86.521,86.552,232199999.0
2005-07-15 15:21:00,86.555,86.558,86.512,86.519,275300004.0
2005-07-15 15:22:00,86.547,86.55,86.479,86.522,219399995.0
2005-07-15 15:23:00,86.539,86.561,86.492,86.526,318699999.0
2005-07-15 15:24:00,86.516,86.557,86.511,86.52,227500003.0
2005-07-15 15:25:00,86.547,86.562,86.498,86.526,386699998.0
2005-07-15 15:26:00,86.535,86.556,86.506,86.516,242299998.0
2005-07-15 15:27:00,86.552,86.561,86.496,86.533,347200000.0
2005-07-15 15:28:00,86.52,86.562,86.513,86.55,236600002.0
2005-07-15 15:29:00,86.545,86.549,86.505,86.523,246800003.0
2005-07-15 15:30:00,86.515,86.541,86.49,86.521,242200000.0
2005-07-15 15:31:00,86.486,86.558,86.485,86.558,247600000.0
2005-07-15 15:32:00,86.536,86.565,86.514,86.557,393799997.0
2005-07-15 15:33:00,86.562,86.575,86.526,86.531,92500000.0
2005-07-15 15:34:00,86.535,86.555,86.513,86.519,288399999.0
2005-07-15 15:35:00,86.55,86.558,86.497,86.501,185100000.0
2005-07-15 15:36:00,86.515,86.56,86.506,86.524,222000001.0
2005-07-15 15:37:00,86.517,86.549,86.507,86.515,156400000.0
2005-07-15 15:38:00,86.501,86.549,86.491,86.518,287399998.0
2005-07-15 15:39:00,86.533,86.553,86.512,86.535,260100000.0
2005-07-15 15:40:00,86.523,86.557,86.513,86.547,269700001.0
2005-07-15 15:41:00,86.534,86.557,86.529,86.549,408500001.0
2005-07-15 15:42:00,86.523,86.585,86.519,86.548,260499997.0
2005-07-15 15:43:00,86.583,86.587,86.562,86.563,251999994.0
2005-07-15 15:44:00,86.579,86.599,86.548,86.578,316399996.0
2005-07-15 15:45:00,86.565,86.596,86.56,86.577,186599996.0
2005-07-15 15:46:00,86.575,86.588,86.552,86.563,190299998.0
2005-07-15 15:47:00,86.543,86.578,86.525,86.549,245300003.0
2005-07-15 15:48:00,86.533,86.574,86.502,86.503,204800002.0
2005-07-15 15:49:00,86.524,86.541,86.506,86.506,248800000.0
2005-07-15 15:50:00,86.536,86.551,86.51,86.516,213999999.0
2005-07-15 15:51:00,86.55,86.555,86.513,86.53,366899997.0
2005-07-15 15:52:00,86.571,86.579,86.535,86.543,296699995.0
2005-07-15 15:53:00,86.553,86.579,86.519,86.566,277300001.0
2005-07-15 15:54:00,86.553,86.572,86.512,86.537,128600001.0
2005-07-15 15:55:00,86.571,86.584,86.528,86.555,269699998.0
2005-07-15 15:56:00,86.551,86.582,86.519,86.56,334999998.0
2005-07-15 15:57:00,86.561,86.603,86.559,86.582,404299998.0
2005-07-15 15:58:00,86.546,86.578,86.545,86.57,239100000.0
2005-07-15 15:59:00,86.571,86.593,86.545,86.565,233599995.0
2005-07-15 16:00:00,86.563,86.587,86.539,86.556,284100002.0
2005-07-15 16:01:00,86.575,86.577,86.531,86.531,225999999.0
2005-07-15 16:02:00,86.516,86.536,86.504,86.518,184799999.0
2005-07-15 16:03:00,86.51,86.526,86.481,86.494,149400000.0
2005-07-15 16:04:00,86.456,86.492,86.447,86.453,237000000.0
2005-07-15 16:05:00,86.487,86.497,86.452,86.46,175000002.0
2005-07-15 16:06:00,86.489,86.516,86.457,86.479,252599997.0
2005-07-15 16:07:00,86.492,86.512,86.467,86.491,312300002.0
2005-07-15 16:08:00,86.503,86.537,86.501,86.505,274900001.0
2005-07-15 16:09:00,86.473,86.531,86.47,86.522,390200000.0
2005-07-15 16:10:00,86.491,86.547,86.475,86.547,253999999.0
2005-07-15 16:11:00,86.545,86.556,86.477,86.524,172300001.0
2005-07-15 16:12:00,86.536,86.556,86.519,86.529,349799999.0
2005-07-15 16:13:00,86.537,86.562,86.508,86.533,271200000.0
2005-07-15 16:14:00,86.515,86.544,86.509,86.531,191200004.0
2005-07-15 16:15:00,86.526,86.542,86.5,86.533,230299999.0
2005-07-15 16:16:00,86.538,86.567,86.528,86.56,165699998.0
2005-07-15 16:17:00,86.565,86.573,86.519,86.519,269799994.0
2005-07-15 16:18:00,86.573,86.591,86.545,86.55,292099998.0
2005-07-15 16:19:00,86.555,86.595,86.552,86.57,146499999.0
2005-07-15 16:20:00,86.597,86.598,86.56,86.579,215899999.0
2005-07-15 16:21:00,86.583,86.604,86.579,86.593,255500001.0
2005-07-15 16:22:00,86.58,86.613,86.573,86.611,272100003.0
2005-07-15 16:23:00,86.6,86.616,86.543,86.543,284599998.0
2005-07-15 16:24:00,86.54,86.669,86.528,86.633,305200003.0
2005-07-15 16:25:00,86.665,86.692,86.618,86.621,133400001.0
2005-07-15 16:26:00,86.647,86.647,86.605,86.614,322199995.0
2005-07-15 16:27:00,86.626,86.653,86.622,86.642,299500000.0
2005-07-15 16:28:00,86.621,86.665,86.617,86.632,347299999.0
2005-07-15 16:29:00,86.62,86.668,86.599,86.621,215299999.0
2005-07-15 16:30:00,86.626,86.661,86.621,86.621,150400000.0
2005-07-15 16:31:00,86.62,86.663,86.607,86.617,256800003.0
2005-07-15 16:32:00,86.611,86.65,86.608,86.625,280299997.0
2005-07-15 16:33:00,86.587,86.648,86.586,86.632,217100003.0
2005-07-15 16:34:00,86.635,86.644,86.594,86.594,292400002.0
2005-07-15 16:35:00,86.62,86.666,86.62,86.643,292299994.0
2005-07-15 16:36:00,86.667,86.674,86.618,86.629,400100001.0
2005-07-15 16:37:00,86.601,86.641,86.596,86.622,352599997.0
2005-07-15 16:38:00,86.601,86.672,86.597,86.666,203700001.0
2005-07-15 16:39:00,86.62,86.67,86.618,86.647,216199998.0
2005-07-15 16:40:00,86.66,86.677,86.636,86.642,282600004.0
2005-07-15 16:41:00,86.636,86.681,86.636,86.641,177399999.0
2005-07-15 16:42:00,86.632,86.675,86.613,86.66,299100000.0
2005-07-15 16:43:00,86.629,86.664,86.622,86.63,410500006.0
2005-07-15 16:44:00,86.635,86.655,86.618,86.648,215800001.0
2005-07-15 16:45:00,86.638,86.679,86.625,86.679,282200000.0
2005-07-15 16:46:00,86.659,86.701,86.658,86.687,212399999.0
2005-07-15 16:47:00,86.687,86.697,86.655,86.658,149499997.0
2005-07-15 16:48:00,86.695,86.705,86.661,86.681,386000000.0
2005-07-15 16:49:00,86.641,86.705,86.641,86.697,145099998.0
2005-07-15 16:50:00,86.668,86.707,86.666,86.707,240900000.0
2005-07-15 16:51:00,86.676,86.716,86.648,86.66,271599996.0
2005-07-15 16:52:00,86.653,86.668,86.625,86.625,280499999.0
2005-07-15 16:53:00,86.631,86.656,86.611,86.645,181300003.0
2005-07-15 16:54:00,86.641,86.691,86.641,86.69,286000001.0
2005-07-15 16:55:00,86.643,86.672,86.614,86.631,207700001.0
2005-07-15 16:56:00,86.645,86.668,86.631,86.66,311199999.0
2005-07-15 16:57:00,86.643,86.681,86.627,86.652,177400000.0
2005-07-15 16:58:00,86.637,86.667,86.632,86.656,318500001.0
2005-07-15 16:59:00,86.646,86.672,86.633,86.645,335100001.0
2005-07-15 17:00:00,86.657,86.66,86.63,86.66,72000000.0
2005-07-15 17:01:00,86.66,86.683,86.619,86.663,163099998.0
2005-07-15 17:02:00,86.616,86.663,86.606,86.663,151899997.0
2005-07-15 17:03:00,86.627,86.648,86.603,86.603,312500005.0
2005-07-15 17:04:00,86.617,86.643,86.605,86.617,358799994.0
2005-07-15 17:05:00,86.613,86.648,86.601,86.601,336900004.0
2005-07-15 17:06:00,86.602,86.651,86.598,86.62,326200003.0
2005-07-15 17:07:00,86.655,86.658,86.603,86.603,196999999.0
2005-07-15 17:08:00,86.604,86.653,86.6,86.627,170799998.0
2005-07-15 17:09:00,86.632,86.665,86.62,86.62,167199997.0
2005-07-15 17:10:00,86.651,86.658,86.626,86.642,129399999.0
2005-07-15 17:11:00,86.655,86.655,86.611,86.623,176199997.0
2005-07-15 17:12:00,86.606,86.641,86.596,86.602,198200000.0
2005-07-15 17:13:00,86.621,86.644,86.599,86.626,239800001.0
2005-07-15 17:14:00,86.625,86.643,86.572,86.579,276600001.0
2005-07-15 17:15:00,86.594,86.604,86.54,86.54,212299998.0
2005-07-15 17:16:00,86.595,86.606,86.566,86.587,146900005.0
2005-07-15 17:17:00,86.598,86.63,86.578,86.614,293399996.0
2005-07-15 17:18:00,86.577,86.648,86.577,86.648,198399996.0
2005-07-15 17:19:00,86.633,86.651,86.607,86.632,434700005.0
2005-07-15 17:20:00,86.613,86.655,86.609,86.612,188400001.0
2005-07-15 17:21:00,86.622,86.644,86.584,86.604,175700002.0
2005-07-15 17:22:00,86.615,86.642,86.596,86.606,186600002.0
2005-07-15 17:23:00,86.655,86.655,86.612,86.628,106600002.0
2005-07-15 17:24:00,86.604,86.647,86.601,86.613,349799998.0
2005-07-15 17:25:00,86.593,86.655,86.593,86.654,158700000.0
2005-07-15 17:26:00,86.625,86.631,86.596,86.607,236800001.0
2005-07-15 17:27:00,86.601,86.627,86.594,86.623,279500000.0
2005-07-15 17:28:00,86.607,86.619,86.575,86.597,206700002.0
2005-07-15 17:29:00,86.582,86.637,86.581,86.616,267799998.0
2005-07-15 17:30:00,86.621,86.633,86.587,86.591,293100003.0
2005-07-15 17:31:00,86.571,86.623,86.571,86.611,157899996.0
2005-07-15 17:32:00,86.619,86.623,86.584,86.605,372900005.0
2005-07-15 17:33:00,86.598,86.625,86.582,86.603,243400001.0
2005-07-15 17:34:00,86.601,86.626,86.586,86.606,286999995.0
2005-07-15 17:35:00,86.604,86.631,86.601,86.602,186400002.0
2005-07-15 17:36:00,86.598,86.62,86.591,86.616,219799999.0
2005-07-15 17:37:00,86.632,86.66,86.586,86.615,275899998.0
2005-07-15 17:38:00,86.611,86.63,86.576,86.6,225000002.0
2005-07-15 17:39:00,86.581,86.622,86.58,86.612,312100002.0
2005-07-15 17:40:00,86.579,86.61,86.558,86.568,277400004.0
2005-07-15 17:41:00,86.558,86.6,86.541,86.568,271699996.0
2005-07-15 17:42:00,86.562,86.599,86.556,86.575,188799996.0
2005-07-15 17:43:00,86.594,86.618,86.565,86.603,165200000.0
2005-07-15 17:44:00,86.589,86.615,86.576,86.601,319699999.0
2005-07-15 17:45:00,86.609,86.639,86.585,86.639,174199999.0
2005-07-15 17:46:00,86.642,86.653,86.589,86.608,131200000.0
2005-07-15 17:47:00,86.596,86.628,86.584,86.614,312599996.0
2005-07-15 17:48:00,86.625,86.635,86.594,86.614,355299996.0
2005-07-15 17:49:00,86.637,86.652,86.61,86.61,283300000.0
2005-07-15 17:50:00,86.616,86.635,86.589,86.614,251300003.0
2005-07-15 17:51:00,86.64,86.647,86.607,86.608,196000001.0
2005-07-15 17:52:00,86.624,86.651,86.617,86.634,204500000.0
2005-07-15 17:53:00,86.615,86.648,86.602,86.62,420700000.0
2005-07-15 17:54:00,86.613,86.673,86.6,86.673,104999999.0
2005-07-15 17:55:00,86.663,86.663,86.609,86.614,159000000.0
2005-07-15 17:56:00,86.633,86.655,86.605,86.616,235499997.0
2005-07-15 17:57:00,86.613,86.648,86.592,86.592,251099997.0
2005-07-15 17:58:00,86.65,86.65,86.601,86.621,264000001.0
2005-07-15 17:59:00,86.589,86.625,86.585,86.592,260899998.0
2005-07-15 18:00:00,86.588,86.616,86.571,86.599,234699999.0
2005-07-15 18:01:00,86.567,86.618,86.555,86.578,1890400000.0
2005-07-15 18:02:00,86.6,86.61,86.58,86.59,2134300001.0
2005-07-15 18:03:00,86.6,86.6,86.59,86.6,2134300001.0
2005-07-15 18:04:00,86.59,86.6,86.59,86.6,2134300001.0
2005-07-15 18:06:00,86.59,86.59,86.59,86.59,2134300001.0
2005-07-15 18:07:00,86.6,86.61,86.59,86.6,2134300001.0
2005-07-15 18:08:00,86.61,86.61,86.6,86.61,2134300001.0
2005-07-15 18:09:00,86.587,86.628,86.559,86.564,2134300001.0
2005-07-15 18:10:00,86.595,86.623,86.547,86.588,1863999991.0
2005-07-15 18:11:00,86.618,86.651,86.576,86.613,922099993.0
2005-07-15 18:12:00,86.612,86.7,86.609,86.652,1288899998.0
2005-07-15 18:13:00,86.65,86.658,86.578,86.627,1689399996.0
2005-07-15 18:14:00,86.66,86.66,86.66,86.66,1052999998.0
2005-07-15 18:15:00,86.65,86.67,86.65,86.67,1052999998.0
2005-07-15 18:16:00,86.66,86.66,86.65,86.66,1052999998.0
2005-07-15 18:17:00,86.609,86.672,86.609,86.647,1052999998.0
2005-07-15 18:18:00,86.643,86.68,86.627,86.66,1200100005.0
2005-07-15 18:19:00,86.659,86.688,86.629,86.668,2139700013.0
2005-07-15 18:20:00,86.656,86.695,86.64,86.65,2055399997.0
2005-07-15 18:21:00,86.658,86.731,86.65,86.711,1781199985.0
2005-07-15 18:22:00,86.688,86.726,86.661,86.715,1170300000.0
2005-07-15 18:23:00,86.71,86.72,86.69,86.72,2047999983.0
2005-07-15 18:24:00,86.676,86.71,86.663,86.685,2047999983.0
2005-07-15 18:25:00,86.7,86.71,86.7,86.7,2011699996.0
2005-07-15 18:26:00,86.676,86.709,86.641,86.67,2011699996.0
2005-07-15 18:27:00,86.648,86.7,86.636,86.672,1365700001.0
2005-07-15 18:28:00,86.682,86.709,86.662,86.699,1450199992.0
2005-07-15 18:29:00,86.686,86.704,86.651,86.69,1278100000.0
2005-07-15 18:30:00,86.676,86.7,86.647,86.67,906799991.0
2005-07-15 18:31:00,86.662,86.701,86.648,86.689,1352999987.0
2005-07-15 18:32:00,86.687,86.705,86.66,86.698,2072700005.0
2005-07-15 18:33:00,86.686,86.703,86.636,86.656,2130999988.0
2005-07-15 18:34:00,86.669,86.715,86.657,86.71,2072900011.0
2005-07-15 18:35:00,86.706,86.716,86.658,86.658,1776699994.0
2005-07-15 18:36:00,86.666,86.711,86.647,86.667,904599995.0
2005-07-15 18:37:00,86.651,86.693,86.633,86.675,1048999990.0
2005-07-15 18:38:00,86.647,86.68,86.618,86.635,1008599993.0
2005-07-15 18:39:00,86.645,86.686,86.618,86.632,951199985.0
2005-07-15 18:40:00,86.663,86.702,86.647,86.671,1609899994.0
2005-07-15 18:41:00,86.685,86.699,86.641,86.668,813999994.0
2005-07-15 18:42:00,86.704,86.719,86.676,86.688,1390999991.0
2005-07-15 18:43:00,86.702,86.737,86.694,86.714,392199998.0
2005-07-15 18:44:00,86.72,86.732,86.665,86.669,898299998.0
2005-07-15 18:45:00,86.67,86.712,86.661,86.675,748499994.0
2005-07-15 18:46:00,86.682,86.703,86.647,86.675,703199996.0
2005-07-15 18:47:00,86.651,86.689,86.65,86.685,242899995.0
2005-07-15 18:48:00,86.65,86.701,86.65,86.671,496099995.0
2005-07-15 18:49:00,86.672,86.712,86.642,86.704,771499999.0
2005-07-15 18:50:00,86.674,86.704,86.659,86.698,793699994.0
2005-07-15 18:51:00,86.66,86.709,86.65,86.681,1122499992.0
2005-07-15 18:52:00,86.692,86.711,86.646,86.69,1281399999.0
2005-07-15 18:53:00,86.7,86.713,86.664,86.677,1650199982.0
2005-07-15 18:54:00,86.674,86.704,86.652,86.678,1455299994.0
2005-07-15 18:55:00,86.675,86.705,86.654,86.695,1898900001.0
2005-07-15 18:56:00,86.673,86.694,86.644,86.666,339000001.0
2005-07-15 18:57:00,86.651,86.707,86.649,86.699,517399997.0
2005-07-15 18:58:00,86.667,86.709,86.643,86.673,1062099995.0
2005-07-15 18:59:00,86.671,86.714,86.656,86.692,1230299993.0
2005-07-15 19:00:00,86.679,86.703,86.642,86.656,274499998.0
2005-07-15 19:01:00,86.651,86.702,86.647,86.682,491900001.0
2005-07-15 19:02:00,86.659,86.683,86.646,86.653,304999994.0
2005-07-15 19:03:00,86.669,86.699,86.643,86.663,469999999.0
2005-07-15 19:04:00,86.659,86.679,86.631,86.66,466399997.0
2005-07-15 19:05:00,86.682,86.702,86.648,86.67,380900002.0
2005-07-15 19:06:00,86.693,86.7,86.651,86.651,948400002.0
2005-07-15 19:07:00,86.677,86.704,86.644,86.646,1471399992.0
2005-07-15 19:08:00,86.672,86.703,86.644,86.661,1732699987.0
2005-07-15 19:09:00,86.688,86.71,86.648,86.702,1163399995.0
2005-07-15 19:10:00,86.67,86.699,86.661,86.682,252799997.0
2005-07-15 19:11:00,86.674,86.705,86.66,86.664,547600000.0
2005-07-15 19:12:00,86.7,86.708,86.671,86.698,206200000.0
2005-07-15 19:13:00,86.672,86.704,86.638,86.688,360999996.0
2005-07-15 19:14:00,86.693,86.709,86.65,86.656,335000000.0
2005-07-15 19:15:00,86.679,86.708,86.656,86.698,911399994.0
2005-07-15 19:16:00,86.691,86.705,86.657,86.664,524400003.0
2005-07-15 19:17:00,86.653,86.695,86.642,86.678,892799988.0
2005-07-15 19:18:00,86.673,86.718,86.661,86.68,563799996.0
2005-07-15 19:19:00,86.675,86.71,86.65,86.666,928300003.0
2005-07-15 19:20:00,86.682,86.71,86.661,86.674,738400002.0
2005-07-15 19:21:00,86.667,86.718,86.667,86.718,895199990.0
2005-07-15 19:22:00,86.688,86.705,86.667,86.674,169600001.0
2005-07-15 19:23:00,86.654,86.705,86.649,86.655,1591199993.0
2005-07-15 19:24:00,86.654,86.694,86.652,86.684,840300001.0
2005-07-15 19:25:00,86.669,86.704,86.638,86.684,1085100001.0
2005-07-15 19:26:00,86.647,86.703,86.626,86.664,1735100006.0
2005-07-15 19:27:00,86.661,86.705,86.648,86.681,1276499990.0
2005-07-15 19:28:00,86.655,86.685,86.632,86.663,1088199995.0
2005-07-15 19:29:00,86.645,86.661,86.618,86.628,279200001.0
2005-07-15 19:30:00,86.633,86.664,86.592,86.638,1266699996.0
2005-07-15 19:31:00,86.624,86.654,86.59,86.608,577599995.0
2005-07-15 19:32:00,86.598,86.657,86.589,86.652,753699998.0
2005-07-15 19:33:00,86.65,86.657,86.598,86.628,721099995.0
2005-07-15 19:34:00,86.607,86.658,86.596,86.615,1089200000.0
2005-07-15 19:35:00,86.647,86.662,86.598,86.622,1007299990.0
2005-07-15 19:36:00,86.656,86.683,86.629,86.666,704600003.0
2005-07-15 19:37:00,86.666,86.666,86.627,86.627,170100001.0
2005-07-15 19:38:00,86.657,86.689,86.642,86.66,811599994.0
2005-07-15 19:39:00,86.662,86.69,86.623,86.64,807699998.0
2005-07-15 19:40:00,86.633,86.671,86.602,86.622,826899997.0
2005-07-15 19:41:00,86.639,86.669,86.616,86.634,1040499992.0
2005-07-15 19:42:00,86.645,86.667,86.624,86.629,795700004.0
2005-07-15 19:43:00,86.641,86.666,86.615,86.666,480799999.0
2005-07-15 19:44:00,86.661,86.677,86.629,86.632,842699995.0
2005-07-15 19:45:00,86.652,86.675,86.629,86.66,337299998.0
2005-07-15 19:46:00,86.636,86.687,86.629,86.669,507100004.0
2005-07-15 19:47:00,86.671,86.68,86.63,86.663,370499999.0
2005-07-15 19:48:00,86.657,86.693,86.652,86.67,1093799999.0
2005-07-15 19:49:00,86.659,86.698,86.625,86.67,688499999.0
2005-07-15 19:50:00,86.667,86.683,86.636,86.669,628300006.0
2005-07-15 19:51:00,86.623,86.698,86.623,86.686,576299998.0
2005-07-15 19:52:00,86.676,86.704,86.636,86.649,468300000.0
2005-07-15 19:53:00,86.685,86.705,86.634,86.672,873100009.0
2005-07-15 19:54:00,86.677,86.701,86.638,86.668,824999986.0
2005-07-15 19:55:00,86.667,86.686,86.637,86.647,265700002.0
2005-07-15 19:56:00,86.679,86.685,86.64,86.666,373300000.0
2005-07-15 19:57:00,86.661,86.693,86.629,86.652,768499999.0
2005-07-15 19:58:00,86.68,86.681,86.635,86.664,1032799998.0
2005-07-15 19:59:00,86.682,86.708,86.643,86.672,671599998.0
2005-07-15 20:00:00,86.672,86.703,86.651,86.667,418299994.0
2005-07-15 20:01:00,86.672,86.694,86.624,86.688,558899996.0
2005-07-15 20:02:00,86.679,86.711,86.652,86.666,648199994.0
2005-07-15 20:03:00,86.684,86.704,86.657,86.66,557499998.0
2005-07-15 20:04:00,86.674,86.705,86.654,86.676,575700003.0
2005-07-15 20:05:00,86.694,86.706,86.662,86.67,496100002.0
2005-07-15 20:06:00,86.681,86.707,86.629,86.649,743999998.0
2005-07-15 20:07:00,86.658,86.693,86.631,86.635,622600000.0
2005-07-15 20:08:00,86.677,86.698,86.651,86.67,676600003.0
2005-07-15 20:09:00,86.675,86.683,86.638,86.645,443299990.0
2005-07-15 20:10:00,86.653,86.677,86.619,86.656,535999999.0
2005-07-15 20:11:00,86.665,86.685,86.616,86.651,1376199997.0
2005-07-15 20:12:00,86.63,86.689,86.63,86.68,1666099995.0
2005-07-15 20:13:00,86.672,86.685,86.637,86.658,866699993.0
2005-07-15 20:14:00,86.619,86.672,86.574,86.645,697299998.0
2005-07-15 20:15:00,86.61,86.666,86.6,86.64,825299993.0
2005-07-15 20:16:00,86.662,86.689,86.625,86.643,1393799993.0
2005-07-15 20:17:00,86.685,86.688,86.626,86.632,247300000.0
2005-07-15 20:18:00,86.617,86.662,86.607,86.662,259900003.0
2005-07-15 20:19:00,86.654,86.68,86.623,86.65,1618499998.0
2005-07-15 20:20:00,86.64,86.681,86.629,86.636,1635800007.0
2005-07-15 20:21:00,86.654,86.683,86.624,86.624,379400001.0
2005-07-15 20:22:00,86.658,86.689,86.621,86.652,1030599990.0
2005-07-15 20:23:00,86.68,86.684,86.63,86.645,846099995.0
2005-07-15 20:24:00,86.635,86.671,86.626,86.653,561799999.0
2005-07-15 20:25:00,86.652,86.692,86.622,86.637,643499999.0
2005-07-15 20:26:00,86.653,86.685,86.628,86.642,563599996.0
2005-07-15 20:27:00,86.671,86.681,86.62,86.667,1197999995.0
2005-07-15 20:28:00,86.672,86.685,86.644,86.663,2140799981.0
2005-07-15 20:29:00,86.69,86.69,86.69,86.69,1573299995.0
2005-07-15 20:30:00,86.68,86.69,86.68,86.69,1573299995.0
2005-07-15 20:31:00,86.666,86.688,86.633,86.688,1573299995.0
2005-07-15 20:32:00,86.695,86.704,86.65,86.659,2084500003.0
2005-07-15 20:33:00,86.67,86.7,86.625,86.682,591399995.0
2005-07-15 20:34:00,86.677,86.71,86.667,86.679,401599999.0
2005-07-15 20:35:00,86.667,86.707,86.647,86.647,463899997.0
2005-07-15 20:36:00,86.677,86.712,86.638,86.705,464899997.0
2005-07-15 20:37:00,86.674,86.698,86.64,86.653,393400000.0
2005-07-15 20:38:00,86.673,86.705,86.656,86.656,1583499995.0
2005-07-15 20:39:00,86.682,86.727,86.661,86.711,1222599995.0
2005-07-15 20:40:00,86.677,86.707,86.652,86.667,1768300000.0
2005-07-15 20:41:00,86.68,86.704,86.649,86.677,739800000.0
2005-07-15 20:42:00,86.684,86.71,86.649,86.665,1041700000.0
2005-07-15 20:43:00,86.7,86.713,86.663,86.684,672899997.0
2005-07-15 20:44:00,86.682,86.702,86.635,86.696,1158299998.0
2005-07-15 20:45:00,86.671,86.699,86.646,86.67,1076400001.0
2005-07-15 20:46:00,86.648,86.708,86.647,86.68,887700001.0
2005-07-15 20:47:00,86.666,86.709,86.654,86.7,1257199988.0
2005-07-15 20:48:00,86.649,86.692,86.637,86.685,833099997.0
2005-07-15 20:49:00,86.66,86.704,86.638,86.649,899399999.0
2005-07-15 20:50:00,86.661,86.685,86.631,86.659,968299989.0
2005-07-15 20:51:00,86.649,86.692,86.634,86.675,622800000.0
2005-07-15 20:52:00,86.667,86.722,86.645,86.68,663599992.0
2005-07-15 20:53:00,86.684,86.718,86.658,86.709,1572399995.0
2005-07-15 20:54:00,86.669,86.709,86.658,86.692,395500001.0
2005-07-15 20:55:00,86.682,86.715,86.642,86.686,1343700012.0
2005-07-15 20:56:00,86.685,86.738,86.668,86.723,1023100011.0
2005-07-15 20:57:00,86.709,86.742,86.663,86.693,1488199996.0
2005-07-15 20:58:00,86.69,86.69,86.68,86.69,1888400000.0
2005-07-15 20:59:00,86.67,86.69,86.65,86.65,1888400000.0
2005-07-15 21:00:00,86.625,86.674,86.601,86.652,1888400000.0
2005-07-15 21:01:00,86.68,86.68,86.66,86.67,721299997.0
2005-07-15 21:02:00,86.63,86.681,86.614,86.648,721299997.0
2005-07-15 21:03:00,86.65,86.686,86.633,86.644,507399997.0
2005-07-15 21:04:00,86.635,86.663,86.615,86.622,281899998.0
2005-07-15 21:05:00,86.63,86.662,86.61,86.645,463600000.0
2005-07-15 21:06:00,86.633,86.657,86.601,86.608,700800000.0
2005-07-15 21:07:00,86.622,86.675,86.608,86.64,581199990.0
2005-07-15 21:08:00,86.641,86.652,86.605,86.63,674999994.0
2005-07-15 21:09:00,86.611,86.665,86.604,86.616,405000003.0
2005-07-15 21:10:00,86.651,86.674,86.62,86.641,446499994.0
2005-07-15 21:11:00,86.623,86.668,86.608,86.625,458899999.0
2005-07-15 21:12:00,86.632,86.671,86.61,86.643,435899993.0
2005-07-15 21:13:00,86.642,86.678,86.622,86.664,965899996.0
2005-07-15 21:14:00,86.646,86.678,86.625,86.657,1162199998.0
2005-07-15 21:15:00,86.648,86.689,86.615,86.655,1038399998.0
2005-07-15 21:16:00,86.643,86.68,86.621,86.627,537099994.0
2005-07-15 21:17:00,86.638,86.689,86.622,86.678,1540699997.0
2005-07-15 21:18:00,86.648,86.682,86.623,86.679,831000000.0
2005-07-15 21:19:00,86.63,86.695,86.63,86.695,1025600001.0
2005-07-15 21:20:00,86.69,86.698,86.638,86.638,1490800002.0
2005-07-15 21:21:00,86.645,86.688,86.633,86.681,2008399993.0
2005-07-15 21:22:00,86.648,86.672,86.606,86.639,1730399994.0
2005-07-15 21:23:00,86.661,86.684,86.621,86.675,1014200002.0
2005-07-15 21:24:00,86.68,86.688,86.64,86.646,693499998.0
2005-07-15 21:25:00,86.652,86.683,86.628,86.636,1526999990.0
2005-07-15 21:26:00,86.638,86.682,86.622,86.645,717700003.0
2005-07-15 21:27:00,86.636,86.664,86.62,86.643,437600005.0
2005-07-15 21:28:00,86.635,86.66,86.628,86.649,271199997.0
2005-07-15 21:29:00,86.649,86.66,86.603,86.616,751900003.0
2005-07-15 21:30:00,86.617,86.659,86.598,86.652,442700000.0
2005-07-15 21:31:00,86.646,86.646,86.61,86.627,348299999.0
2005-07-15 21:32:00,86.634,86.661,86.608,86.635,1333799992.0
2005-07-15 21:33:00,86.635,86.654,86.614,86.615,204600001.0
2005-07-15 21:34:00,86.646,86.655,86.609,86.615,467199997.0
2005-07-15 21:35:00,86.642,86.645,86.592,86.611,412299996.0
2005-07-15 21:36:00,86.63,86.634,86.591,86.607,242400000.0
2005-07-15 21:37:00,86.587,86.645,86.577,86.645,463199999.0
2005-07-15 21:38:00,86.595,86.648,86.595,86.607,425200000.0
2005-07-15 21:39:00,86.617,86.635,86.575,86.59,310499993.0
2005-07-15 21:40:00,86.617,86.643,86.586,86.61,468500004.0
2005-07-15 21:41:00,86.611,86.653,86.59,86.633,426300005.0
2005-07-15 21:42:00,86.627,86.651,86.597,86.612,608799997.0
2005-07-15 21:43:00,86.618,86.646,86.595,86.612,663699999.0
2005-07-15 21:44:00,86.63,86.654,86.6,86.632,1437499992.0
2005-07-15 21:45:00,86.603,86.653,86.589,86.603,1069399993.0
2005-07-15 21:46:00,86.606,86.64,86.584,86.619,602999998.0
2005-07-15 21:47:00,86.595,86.618,86.57,86.58,718299998.0
2005-07-15 21:48:00,86.581,86.615,86.57,86.612,304399999.0
2005-07-15 21:49:00,86.611,86.638,86.566,86.599,498599996.0
2005-07-15 21:50:00,86.596,86.623,86.588,86.603,228800001.0
2005-07-15 21:51:00,86.614,86.649,86.596,86.626,326899999.0
2005-07-15 21:52:00,86.615,86.625,86.577,86.577,556599998.0
2005-07-15 21:53:00,86.584,86.645,86.577,86.645,268500004.0
2005-07-15 21:54:00,86.629,86.644,86.586,86.592,183899998.0
2005-07-15 21:55:00,86.593,86.636,86.59,86.636,195400003.0
2005-07-15 21:56:00,86.617,86.661,86.604,86.614,528899996.0
2005-07-15 21:57:00,86.614,86.631,86.586,86.593,191300004.0
2005-07-15 21:58:00,86.625,86.64,86.604,86.613,196700001.0
2005-07-15 21:59:00,86.618,86.641,86.577,86.601,669600000.0
2005-07-15 22:00:00,86.604,86.643,86.589,86.616,620800001.0
2005-07-15 22:01:00,86.622,86.65,86.603,86.615,946800003.0
2005-07-15 22:02:00,86.589,86.635,86.589,86.625,1151399987.0
2005-07-15 22:03:00,86.625,86.628,86.596,86.597,349900001.0
2005-07-15 22:04:00,86.622,86.639,86.605,86.63,897300007.0
2005-07-15 22:05:00,86.63,86.653,86.615,86.648,274200000.0
2005-07-15 22:06:00,86.625,86.649,86.603,86.622,172400000.0
2005-07-15 22:07:00,86.65,86.656,86.605,86.609,218099999.0
2005-07-15 22:08:00,86.629,86.655,86.62,86.637,260100005.0
2005-07-15 22:09:00,86.62,86.653,86.61,86.643,391700002.0
2005-07-15 22:10:00,86.643,86.643,86.588,86.588,256100003.0
2005-07-15 22:11:00,86.621,86.646,86.597,86.597,392899995.0
2005-07-15 22:12:00,86.619,86.648,86.607,86.629,483899998.0
2005-07-15 22:13:00,86.635,86.656,86.616,86.64,481599998.0
2005-07-15 22:14:00,86.612,86.646,86.606,86.616,203599998.0
2005-07-15 22:15:00,86.63,86.676,86.616,86.629,405000002.0
2005-07-15 22:16:00,86.616,86.651,86.605,86.627,277599996.0
2005-07-15 22:17:00,86.634,86.671,86.624,86.636,217999997.0
2005-07-15 22:18:00,86.619,86.658,86.619,86.658,279800003.0
2005-07-15 22:19:00,86.633,86.654,86.603,86.619,212499997.0
2005-07-15 22:20:00,86.606,86.653,86.604,86.653,193299999.0
2005-07-15 22:21:00,86.636,86.658,86.617,86.623,233199996.0
2005-07-15 22:22:00,86.623,86.662,86.613,86.625,441200000.0
2005-07-15 22:23:00,86.618,86.646,86.601,86.624,325200009.0
2005-07-15 22:24:00,86.642,86.658,86.627,86.637,271900001.0
2005-07-15 22:25:00,86.628,86.653,86.62,86.63,340699999.0
2005-07-15 22:26:00,86.632,86.644,86.611,86.62,295399997.0
2005-07-15 22:27:00,86.623,86.654,86.604,86.62,806799991.0
2005-07-15 22:28:00,86.623,86.657,86.604,86.617,321800000.0
2005-07-15 22:29:00,86.632,86.657,86.612,86.637,307399999.0
2005-07-15 22:30:00,86.633,86.666,86.612,86.649,537000005.0
2005-07-15 22:31:00,86.65,86.651,86.621,86.64,313300000.0
2005-07-15 22:32:00,86.609,86.635,86.596,86.608,252200003.0
2005-07-15 22:33:00,86.597,86.626,86.597,86.612,376999999.0
2005-07-15 22:34:00,86.595,86.622,86.582,86.599,566399994.0
2005-07-15 22:35:00,86.617,86.632,86.601,86.615,258700000.0
2005-07-15 22:36:00,86.617,86.632,86.595,86.596,619799992.0
2005-07-15 22:37:00,86.588,86.623,86.584,86.595,234900002.0
2005-07-15 22:38:00,86.595,86.633,86.591,86.61,204699997.0
2005-07-15 22:39:00,86.603,86.624,86.589,86.6,272800001.0
2005-07-15 22:40:00,86.594,86.623,86.586,86.605,450100001.0
2005-07-15 22:41:00,86.6,86.622,86.589,86.593,235000002.0
2005-07-15 22:42:00,86.605,86.616,86.588,86.588,218400002.0
2005-07-15 22:43:00,86.591,86.618,86.573,86.595,635499995.0
2005-07-15 22:44:00,86.582,86.625,86.58,86.617,538099997.0
2005-07-15 22:45:00,86.602,86.626,86.579,86.597,498299994.0
2005-07-15 22:46:00,86.587,86.623,86.576,86.613,429199994.0
2005-07-15 22:47:00,86.586,86.623,86.586,86.621,365000001.0
2005-07-15 22:48:00,86.584,86.623,86.567,86.599,565800004.0
2005-07-15 22:49:00,86.587,86.629,86.575,86.605,673000004.0
2005-07-15 22:50:00,86.61,86.621,86.585,86.587,250499998.0
2005-07-15 22:51:00,86.617,86.628,86.583,86.589,787399994.0
2005-07-15 22:52:00,86.583,86.622,86.582,86.59,324400002.0
2005-07-15 22:53:00,86.581,86.619,86.556,86.596,312600002.0
2005-07-15 22:54:00,86.595,86.595,86.565,86.57,243399997.0
2005-07-15 22:55:00,86.583,86.587,86.552,86.553,342100003.0
2005-07-15 22:56:00,86.549,86.575,86.549,86.566,172500002.0
2005-07-15 22:57:00,86.554,86.576,86.536,86.568,187199999.0
2005-07-15 22:58:00,86.566,86.585,86.54,86.545,296399996.0
2005-07-15 22:59:00,86.547,86.58,86.476,86.51,370800000.0
2005-07-17 23:00:00,86.541,86.588,86.532,86.537,203299998.0
2005-07-17 23:01:00,86.541,86.568,86.524,86.542,248399998.0
2005-07-17 23:02:00,86.537,86.58,86.515,86.553,261399997.0
2005-07-17 23:03:00,86.573,86.586,86.536,86.539,243000001.0
2005-07-17 23:04:00,86.512,86.534,86.492,86.52,162300000.0
2005-07-17 23:05:00,86.518,86.558,86.5,86.531,226499995.0
2005-07-17 23:06:00,86.518,86.564,86.518,86.544,152800000.0
2005-07-17 23:07:00,86.555,86.555,86.517,86.526,241999997.0
2005-07-17 23:08:00,86.508,86.542,86.501,86.533,289599999.0
2005-07-17 23:09:00,86.54,86.541,86.497,86.497,232300001.0
2005-07-17 23:10:00,86.525,86.554,86.518,86.523,122200000.0
2005-07-17 23:11:00,86.508,86.567,86.502,86.567,136600000.0
2005-07-17 23:12:00,86.531,86.563,86.513,86.53,290199992.0
2005-07-17 23:13:00,86.497,86.533,86.49,86.509,242700004.0
2005-07-17 23:14:00,86.514,86.522,86.479,86.487,246499998.0
2005-07-17 23:15:00,86.5,86.508,86.476,86.476,378400004.0
2005-07-17 23:16:00,86.481,86.515,86.47,86.497,248500000.0
2005-07-17 23:17:00,86.494,86.503,86.466,86.481,407300003.0
2005-07-17 23:18:00,86.5,86.512,86.479,86.489,161100002.0
2005-07-17 23:19:00,86.5,86.5,86.47,86.493,135600004.0
2005-07-17 23:20:00,86.468,86.501,86.459,86.497,238500001.0
2005-07-17 23:21:00,86.46,86.5,86.45,86.484,206299999.0
2005-07-17 23:22:00,86.483,86.509,86.47,86.483,361699999.0
2005-07-17 23:23:00,86.481,86.502,86.456,86.488,243799995.0
2005-07-17 23:24:00,86.499,86.514,86.469,86.47,247299998.0
2005-07-17 23:25:00,86.478,86.503,86.46,86.467,186399999.0
2005-07-17 23:26:00,86.465,86.483,86.448,86.459,229299998.0
2005-07-17 23:27:00,86.448,86.489,86.448,86.47,357799999.0
2005-07-17 23:28:00,86.458,86.478,86.447,86.457,184799997.0
2005-07-17 23:29:00,86.47,86.499,86.441,86.452,292600003.0
2005-07-17 23:30:00,86.469,86.5,86.462,86.472,325800001.0
2005-07-17 23:31:00,86.463,86.491,86.446,86.446,173899998.0
2005-07-17 23:32:00,86.459,86.502,86.459,86.473,306799998.0
2005-07-17 23:33:00,86.461,86.484,86.454,86.482,138199999.0
2005-07-17 23:34:00,86.485,86.504,86.451,86.47,478300001.0
2005-07-17 23:35:00,86.464,86.476,86.438,86.45,252199994.0
2005-07-17 23:36:00,86.44,86.458,86.431,86.437,317199996.0
2005-07-17 23:37:00,86.462,86.478,86.438,86.441,219799998.0
2005-07-17 23:38:00,86.469,86.5,86.452,86.476,262499995.0
2005-07-17 23:39:00,86.484,86.499,86.457,86.457,268899995.0
2005-07-17 23:40:00,86.475,86.493,86.439,86.44,241699997.0
2005-07-17 23:41:00,86.443,86.495,86.427,86.495,254100001.0
2005-07-17 23:42:00,86.471,86.501,86.448,86.483,180799998.0
2005-07-17 23:43:00,86.467,86.488,86.446,86.473,172099998.0
2005-07-17 23:44:00,86.442,86.478,86.424,86.474,423500005.0
2005-07-17 23:45:00,86.507,86.507,86.461,86.465,67500000.0
2005-07-17 23:46:00,86.48,86.503,86.463,86.47,360800003.0
2005-07-17 23:47:00,86.416,86.512,86.416,86.512,220600002.0
2005-07-17 23:48:00,86.502,86.508,86.466,86.508,126100000.0
2005-07-17 23:49:00,86.51,86.513,86.451,86.451,239500000.0
2005-07-17 23:50:00,86.461,86.486,86.444,86.452,390600000.0
2005-07-17 23:51:00,86.446,86.464,86.437,86.454,333100004.0
2005-07-17 23:52:00,86.458,86.48,86.438,86.465,170300002.0
2005-07-17 23:53:00,86.468,86.481,86.442,86.453,258700005.0
2005-07-17 23:54:00,86.461,86.487,86.437,86.439,309299999.0
2005-07-17 23:55:00,86.439,86.477,86.43,86.452,136899998.0
2005-07-17 23:56:00,86.47,86.493,86.466,86.466,309400001.0
2005-07-17 23:57:00,86.476,86.498,86.448,86.46,89600000.0
2005-07-17 23:58:00,86.457,86.477,86.439,86.443,191299996.0
2005-07-17 23:59:00,86.464,86.49,86.455,86.464,155399999.0
2005-07-18 00:00:00,86.446,86.501,86.444,86.46,269599997.0
2005-07-18 00:01:00,86.476,86.497,86.448,86.465,234299999.0
2005-07-18 00:02:00,86.487,86.492,86.46,86.468,202099999.0
2005-07-18 00:03:00,86.48,86.51,86.459,86.462,261099998.0
2005-07-18 00:04:00,86.464,86.503,86.464,86.503,131499999.0
2005-07-18 00:05:00,86.502,86.514,86.464,86.476,206699999.0
2005-07-18 00:06:00,86.472,86.508,86.469,86.478,204100002.0
2005-07-18 00:07:00,86.453,86.486,86.453,86.485,157600000.0
2005-07-18 00:08:00,86.473,86.486,86.456,86.466,265399997.0
2005-07-18 00:09:00,86.477,86.498,86.455,86.498,237899998.0
2005-07-18 00:10:00,86.483,86.483,86.446,86.446,88800000.0
2005-07-18 00:11:00,86.464,86.476,86.439,86.444,194300000.0
2005-07-18 00:12:00,86.49,86.502,86.466,86.468,225199996.0
2005-07-18 00:13:00,86.484,86.51,86.466,86.473,144399997.0
2005-07-18 00:14:00,86.476,86.5,86.458,86.464,117699997.0
2005-07-18 00:15:00,86.489,86.492,86.453,86.459,195900000.0
2005-07-18 00:16:00,86.49,86.49,86.455,86.474,186300000.0
2005-07-18 00:17:00,86.448,86.483,86.433,86.436,246899998.0
2005-07-18 00:18:00,86.477,86.477,86.439,86.442,195900000.0
2005-07-18 00:19:00,86.446,86.494,86.446,86.493,115499999.0
2005-07-18 00:20:00,86.474,86.521,86.465,86.512,354999999.0
2005-07-18 00:21:00,86.476,86.504,86.47,86.478,234899996.0
2005-07-18 00:22:00,86.493,86.509,86.479,86.496,322800002.0
2005-07-18 00:23:00,86.486,86.539,86.486,86.539,182399998.0
2005-07-18 00:24:00,86.513,86.55,86.494,86.513,216099995.0
2005-07-18 00:25:00,86.536,86.545,86.502,86.526,223999998.0
2005-07-18 00:26:00,86.517,86.519,86.483,86.519,249299999.0
2005-07-18 00:27:00,86.495,86.539,86.493,86.532,136899996.0
2005-07-18 00:28:00,86.508,86.534,86.491,86.512,216299999.0
2005-07-18 00:29:00,86.497,86.517,86.481,86.517,316499997.0
2005-07-18 00:30:00,86.503,86.551,86.5,86.532,341600008.0
2005-07-18 00:31:00,86.51,86.537,86.498,86.5,196400001.0
2005-07-18 00:32:00,86.466,86.508,86.454,86.487,263399997.0
2005-07-18 00:33:00,86.488,86.523,86.472,86.52,164400002.0
2005-07-18 00:34:00,86.489,86.523,86.462,86.462,296799992.0
2005-07-18 00:35:00,86.497,86.508,86.48,86.49,126900000.0
2005-07-18 00:36:00,86.512,86.542,86.49,86.495,265399993.0
2005-07-18 00:37:00,86.49,86.528,86.477,86.499,325099998.0
2005-07-18 00:38:00,86.483,86.521,86.477,86.492,236600003.0
2005-07-18 00:39:00,86.5,86.526,86.485,86.526,159100003.0
2005-07-18 00:40:00,86.518,86.534,86.492,86.497,196099996.0
2005-07-18 00:41:00,86.502,86.541,86.485,86.514,238000001.0
2005-07-18 00:42:00,86.513,86.547,86.493,86.525,317200002.0
2005-07-18 00:43:00,86.551,86.551,86.511,86.511,157200001.0
2005-07-18 00:44:00,86.55,86.555,86.517,86.52,244400001.0
2005-07-18 00:45:00,86.525,86.562,86.51,86.518,247999998.0
2005-07-18 00:46:00,86.515,86.557,86.515,86.526,306999996.0
2005-07-18 00:47:00,86.505,86.555,86.494,86.506,302499996.0
2005-07-18 00:48:00,86.523,86.532,86.499,86.509,267800001.0
2005-07-18 00:49:00,86.525,86.553,86.5,86.503,361599997.0
2005-07-18 00:50:00,86.542,86.554,86.515,86.518,245400002.0
2005-07-18 00:51:00,86.525,86.541,86.496,86.521,312700000.0
2005-07-18 00:52:00,86.53,86.559,86.476,86.48,238200000.0
2005-07-18 00:53:00,86.505,86.53,86.493,86.493,244500000.0
2005-07-18 00:54:00,86.504,86.536,86.503,86.52,232700002.0
2005-07-18 00:55:00,86.512,86.564,86.498,86.535,330899999.0
2005-07-18 00:56:00,86.521,86.542,86.498,86.509,262500000.0
2005-07-18 00:57:00,86.506,86.538,86.499,86.538,365299996.0
2005-07-18 00:58:00,86.523,86.542,86.495,86.508,289199993.0
2005-07-18 00:59:00,86.517,86.532,86.501,86.509,281200006.0
2005-07-18 01:00:00,86.528,86.594,86.51,86.514,286899998.0
2005-07-18 01:01:00,86.526,86.545,86.5,86.522,271600000.0
2005-07-18 01:02:00,86.55,86.579,86.524,86.568,388399996.0
2005-07-18 01:03:00,86.549,86.581,86.528,86.56,172400000.0
2005-07-18 01:04:00,86.538,86.567,86.523,86.538,244099996.0
2005-07-18 01:05:00,86.52,86.553,86.505,86.522,141599999.0
2005-07-18 01:06:00,86.533,86.568,86.514,86.525,222799999.0
2005-07-18 01:07:00,86.535,86.57,86.518,86.535,153499998.0
2005-07-18 01:08:00,86.53,86.567,86.512,86.567,232000000.0
2005-07-18 01:09:00,86.563,86.568,86.536,86.553,268199995.0
2005-07-18 01:10:00,86.574,86.582,86.523,86.524,256399998.0
2005-07-18 01:11:00,86.537,86.569,86.506,86.569,184199999.0
2005-07-18 01:12:00,86.563,86.581,86.531,86.549,325699998.0
2005-07-18 01:13:00,86.523,86.551,86.495,86.551,228399999.0
2005-07-18 01:14:00,86.562,86.57,86.506,86.506,129400001.0
2005-07-18 01:15:00,86.532,86.566,86.531,86.534,149500000.0
2005-07-18 01:16:00,86.55,86.599,86.539,86.57,199400001.0
2005-07-18 01:17:00,86.593,86.593,86.534,86.579,258699999.0
2005-07-18 01:18:00,86.558,86.579,86.525,86.525,200100001.0
2005-07-18 01:19:00,86.56,86.598,86.553,86.556,151500002.0
2005-07-18 01:20:00,86.586,86.587,86.54,86.568,421599997.0
2005-07-18 01:21:00,86.572,86.572,86.532,86.553,262199995.0
2005-07-18 01:22:00,86.567,86.585,86.538,86.547,315400000.0
2005-07-18 01:23:00,86.537,86.572,86.527,86.528,237300002.0
2005-07-18 01:24:00,86.533,86.594,86.532,86.565,159200001.0
2005-07-18 01:25:00,86.548,86.581,86.539,86.54,193100002.0
2005-07-18 01:26:00,86.579,86.585,86.544,86.563,229099999.0
2005-07-18 01:27:00,86.568,86.58,86.542,86.559,293999995.0
2005-07-18 01:28:00,86.561,86.579,86.546,86.551,173199997.0
2005-07-18 01:29:00,86.531,86.577,86.515,86.563,222600002.0
2005-07-18 01:30:00,86.578,86.584,86.537,86.537,242799999.0
2005-07-18 01:31:00,86.532,86.594,86.532,86.572,188199998.0
2005-07-18 01:32:00,86.577,86.596,86.558,86.576,232800003.0
2005-07-18 01:33:00,86.571,86.603,86.544,86.583,185100000.0
2005-07-18 01:34:00,86.554,86.602,86.534,86.554,239399998.0
2005-07-18 01:35:00,86.541,86.596,86.519,86.575,223200000.0
2005-07-18 01:36:00,86.543,86.584,86.524,86.542,226000001.0
2005-07-18 01:37:00,86.57,86.581,86.547,86.56,247499993.0
2005-07-18 01:38:00,86.554,86.594,86.523,86.532,322400004.0
2005-07-18 01:39:00,86.527,86.598,86.527,86.579,199800000.0
2005-07-18 01:40:00,86.591,86.595,86.562,86.562,312100002.0
2005-07-18 01:41:00,86.589,86.618,86.554,86.618,283099996.0
2005-07-18 01:42:00,86.608,86.626,86.565,86.58,115099997.0
2005-07-18 01:43:00,86.587,86.632,86.583,86.597,189300001.0
2005-07-18 01:44:00,86.563,86.66,86.563,86.655,335900000.0
2005-07-18 01:45:00,86.637,86.664,86.595,86.61,224399999.0
2005-07-18 01:46:00,86.64,86.66,86.62,86.626,297900002.0
2005-07-18 01:47:00,86.616,86.659,86.594,86.627,246000002.0
2005-07-18 01:48:00,86.656,86.697,86.63,86.685,383000003.0
2005-07-18 01:49:00,86.653,86.687,86.62,86.687,349800000.0
2005-07-18 01:50:00,86.625,86.687,86.623,86.633,292599995.0
2005-07-18 01:51:00,86.62,86.665,86.606,86.638,248499997.0
2005-07-18 01:52:00,86.639,86.664,86.609,86.616,183899999.0
2005-07-18 01:53:00,86.612,86.661,86.612,86.639,342199997.0
2005-07-18 01:54:00,86.661,86.673,86.603,86.656,330099998.0
2005-07-18 01:55:00,86.658,86.679,86.633,86.679,177899995.0
2005-07-18 01:56:00,86.632,86.669,86.618,86.647,399499999.0
2005-07-18 01:57:00,86.658,86.658,86.601,86.631,279099998.0
2005-07-18 01:58:00,86.644,86.654,86.602,86.639,350499991.0
2005-07-18 01:59:00,86.621,86.662,86.612,86.628,327799998.0
2005-07-18 02:00:00,86.623,86.649,86.609,86.622,169100002.0
2005-07-18 02:01:00,86.617,86.664,86.613,86.632,285900005.0
2005-07-18 02:02:00,86.629,86.657,86.617,86.657,183100002.0
2005-07-18 02:03:00,86.63,86.663,86.623,86.643,217600001.0
2005-07-18 02:04:00,86.605,86.659,86.601,86.659,219600004.0
2005-07-18 02:05:00,86.62,86.655,86.613,86.648,203499996.0
2005-07-18 02:06:00,86.634,86.654,86.605,86.642,294500003.0
2005-07-18 02:07:00,86.623,86.646,86.615,86.631,291299995.0
2005-07-18 02:08:00,86.599,86.643,86.599,86.615,198899999.0
2005-07-18 02:09:00,86.601,86.639,86.595,86.632,322499998.0
2005-07-18 02:10:00,86.65,86.668,86.608,86.654,368199997.0
2005-07-18 02:11:00,86.653,86.7,86.636,86.656,221399996.0
2005-07-18 02:12:00,86.662,86.698,86.66,86.678,262300001.0
2005-07-18 02:13:00,86.681,86.706,86.64,86.64,274100002.0
2005-07-18 02:14:00,86.672,86.685,86.644,86.648,278099996.0
2005-07-18 02:15:00,86.668,86.71,86.663,86.694,331799999.0
2005-07-18 02:16:00,86.685,86.717,86.659,86.659,247499998.0
2005-07-18 02:17:00,86.706,86.71,86.676,86.692,260500001.0
2005-07-18 02:18:00,86.68,86.697,86.645,86.652,276300003.0
2005-07-18 02:19:00,86.628,86.695,86.628,86.695,234299996.0
2005-07-18 02:20:00,86.662,86.702,86.655,86.694,280499998.0
2005-07-18 02:21:00,86.676,86.691,86.658,86.668,280799998.0
2005-07-18 02:22:00,86.709,86.709,86.674,86.682,184800000.0
2005-07-18 02:23:00,86.679,86.702,86.662,86.685,268900001.0
2005-07-18 02:24:00,86.676,86.696,86.651,86.669,210899999.0
2005-07-18 02:25:00,86.665,86.692,86.648,86.656,173900001.0
2005-07-18 02:26:00,86.683,86.693,86.647,86.663,164899995.0
2005-07-18 02:27:00,86.676,86.709,86.669,86.679,275400001.0
2005-07-18 02:28:00,86.682,86.718,86.655,86.662,304299998.0
2005-07-18 02:29:00,86.672,86.694,86.662,86.678,314599996.0
2005-07-18 02:30:00,86.668,86.696,86.655,86.668,229299997.0
2005-07-18 02:31:00,86.658,86.701,86.65,86.691,324599999.0
2005-07-18 02:32:00,86.681,86.697,86.654,86.663,333799999.0
2005-07-18 02:33:00,86.654,86.691,86.651,86.669,353400002.0
2005-07-18 02:34:00,86.663,86.698,86.638,86.655,255200002.0
2005-07-18 02:35:00,86.671,86.71,86.664,86.673,234899998.0
2005-07-18 02:36:00,86.662,86.706,86.654,86.69,383299994.0
2005-07-18 02:37:00,86.678,86.739,86.672,86.739,206299999.0
2005-07-18 02:38:00,86.722,86.734,86.684,86.718,167899999.0
2005-07-18 02:39:00,86.686,86.736,86.684,86.735,285199998.0
2005-07-18 02:40:00,86.689,86.734,86.689,86.707,306699997.0
2005-07-18 02:41:00,86.706,86.737,86.702,86.729,350099996.0
2005-07-18 02:42:00,86.689,86.723,86.684,86.696,257600001.0
2005-07-18 02:43:00,86.714,86.733,86.684,86.697,312399997.0
2005-07-18 02:44:00,86.696,86.729,86.689,86.696,144199998.0
2005-07-18 02:45:00,86.701,86.715,86.677,86.698,303700004.0
2005-07-18 02:46:00,86.701,86.709,86.673,86.683,235999998.0
2005-07-18 02:47:00,86.712,86.712,86.673,86.692,296199998.0
2005-07-18 02:48:00,86.702,86.715,86.655,86.663,234600001.0
2005-07-18 02:49:00,86.686,86.704,86.652,86.695,246100000.0
2005-07-18 02:50:00,86.682,86.701,86.668,86.682,278899999.0
2005-07-18 02:51:00,86.661,86.7,86.643,86.656,187199998.0
2005-07-18 02:52:00,86.679,86.703,86.655,86.678,263000003.0
2005-07-18 02:53:00,86.671,86.69,86.652,86.678,190700001.0
2005-07-18 02:54:00,86.648,86.698,86.642,86.679,163700002.0
2005-07-18 02:55:00,86.69,86.693,86.667,86.674,302600003.0
2005-07-18 02:56:00,86.676,86.696,86.656,86.668,284199998.0
2005-07-18 02:57:00,86.663,86.704,86.646,86.664,274599999.0
2005-07-18 02:58:00,86.668,86.697,86.655,86.667,273599999.0
2005-07-18 02:59:00,86.644,86.704,86.642,86.67,386700002.0
2005-07-18 03:00:00,86.669,86.695,86.638,86.695,213199998.0
2005-07-18 03:01:00,86.702,86.709,86.658,86.658,308099999.0
2005-07-18 03:02:00,86.683,86.708,86.669,86.692,252500000.0
2005-07-18 03:03:00,86.653,86.7,86.653,86.7,180100000.0
2005-07-18 03:04:00,86.653,86.683,86.634,86.634,258200002.0
2005-07-18 03:05:00,86.649,86.676,86.628,86.643,306700002.0
2005-07-18 03:06:00,86.636,86.676,86.636,86.656,211399998.0
2005-07-18 03:07:00,86.653,86.696,86.634,86.671,278300003.0
2005-07-18 03:08:00,86.692,86.692,86.628,86.628,264399996.0
2005-07-18 03:09:00,86.652,86.67,86.627,86.627,222000000.0
2005-07-18 03:10:00,86.643,86.673,86.627,86.638,248100000.0
2005-07-18 03:11:00,86.633,86.668,86.618,86.642,351299999.0
2005-07-18 03:12:00,86.63,86.671,86.617,86.652,322100002.0
2005-07-18 03:13:00,86.639,86.681,86.632,86.655,307700000.0
2005-07-18 03:14:00,86.646,86.679,86.635,86.675,296400000.0
2005-07-18 03:15:00,86.685,86.685,86.62,86.643,185899998.0
2005-07-18 03:16:00,86.628,86.669,86.608,86.635,223899999.0
2005-07-18 03:17:00,86.647,86.663,86.613,86.644,297800002.0
2005-07-18 03:18:00,86.64,86.688,86.637,86.688,266999997.0
2005-07-18 03:19:00,86.652,86.675,86.627,86.628,216900002.0
2005-07-18 03:20:00,86.638,86.682,86.638,86.667,239500003.0
2005-07-18 03:21:00,86.665,86.669,86.641,86.646,376799993.0
2005-07-18 03:22:00,86.663,86.683,86.638,86.667,198699998.0
2005-07-18 03:23:00,86.677,86.689,86.65,86.67,144499997.0
2005-07-18 03:24:00,86.672,86.685,86.638,86.642,265499999.0
2005-07-18 03:25:00,86.683,86.698,86.66,86.698,391199995.0
2005-07-18 03:26:00,86.683,86.699,86.667,86.676,203300000.0
2005-07-18 03:27:00,86.655,86.701,86.655,86.658,394500000.0
2005-07-18 03:28:00,86.659,86.707,86.652,86.694,224799999.0
2005-07-18 03:29:00,86.663,86.698,86.651,86.663,218699999.0
2005-07-18 03:30:00,86.679,86.7,86.662,86.681,181100001.0
2005-07-18 03:31:00,86.685,86.704,86.668,86.704,151399998.0
2005-07-18 03:32:00,86.657,86.695,86.644,86.671,206899999.0
2005-07-18 03:33:00,86.665,86.692,86.655,86.666,209399998.0
2005-07-18 03:34:00,86.644,86.696,86.638,86.696,266399997.0
2005-07-18 03:35:00,86.661,86.697,86.66,86.68,304800002.0
2005-07-18 03:36:00,86.655,86.715,86.653,86.715,201199999.0
2005-07-18 03:37:00,86.699,86.715,86.669,86.684,285599997.0
2005-07-18 03:38:00,86.693,86.723,86.679,86.693,245899999.0
2005-07-18 03:39:00,86.69,86.718,86.655,86.669,286899998.0
2005-07-18 03:40:00,86.681,86.694,86.662,86.678,135900001.0
2005-07-18 03:41:00,86.678,86.702,86.659,86.659,264900000.0
2005-07-18 03:42:00,86.671,86.72,86.667,86.711,208800000.0
2005-07-18 03:43:00,86.722,86.722,86.673,86.673,179599999.0
2005-07-18 03:44:00,86.669,86.704,86.652,86.681,218300003.0
2005-07-18 03:45:00,86.674,86.68,86.648,86.65,223599996.0
2005-07-18 03:46:00,86.672,86.694,86.653,86.672,253900001.0
2005-07-18 03:47:00,86.696,86.71,86.666,86.682,172299999.0
2005-07-18 03:48:00,86.669,86.689,86.623,86.638,205500000.0
2005-07-18 03:49:00,86.672,86.687,86.645,86.652,205999997.0
2005-07-18 03:50:00,86.649,86.686,86.649,86.686,214499999.0
2005-07-18 03:51:00,86.699,86.702,86.656,86.657,226800002.0
2005-07-18 03:52:00,86.657,86.685,86.647,86.678,333600001.0
2005-07-18 03:53:00,86.683,86.695,86.641,86.647,263300002.0
2005-07-18 03:54:00,86.644,86.674,86.643,86.647,182199999.0
2005-07-18 03:55:00,86.63,86.69,86.63,86.684,302399998.0
2005-07-18 03:56:00,86.705,86.705,86.666,86.681,349599998.0
2005-07-18 03:57:00,86.672,86.691,86.647,86.647,195699997.0
2005-07-18 03:58:00,86.662,86.71,86.658,86.673,202399999.0
2005-07-18 03:59:00,86.708,86.708,86.655,86.655,254599999.0
2005-07-18 04:00:00,86.65,86.669,86.627,86.629,297599997.0
2005-07-18 04:01:00,86.695,86.698,86.665,86.672,214800001.0
2005-07-18 04:02:00,86.681,86.689,86.66,86.664,226000000.0
2005-07-18 04:03:00,86.662,86.694,86.658,86.674,345399999.0
2005-07-18 04:04:00,86.702,86.711,86.649,86.662,350000003.0
2005-07-18 04:05:00,86.665,86.708,86.651,86.671,318000001.0
2005-07-18 04:06:00,86.68,86.695,86.658,86.669,222900000.0
2005-07-18 04:07:00,86.687,86.69,86.643,86.652,235499998.0
2005-07-18 04:08:00,86.685,86.695,86.655,86.686,309199995.0
2005-07-18 04:09:00,86.668,86.689,86.64,86.656,321500000.0
2005-07-18 04:10:00,86.66,86.705,86.656,86.691,176199998.0
2005-07-18 04:11:00,86.646,86.686,86.646,86.673,344300002.0
2005-07-18 04:12:00,86.677,86.703,86.669,86.678,119600001.0
2005-07-18 04:13:00,86.655,86.686,86.652,86.659,232899996.0
2005-07-18 04:14:00,86.654,86.69,86.652,86.685,155700002.0
2005-07-18 04:15:00,86.67,86.688,86.647,86.677,232100002.0
2005-07-18 04:16:00,86.658,86.698,86.649,86.66,251799999.0
2005-07-18 04:17:00,86.663,86.685,86.649,86.657,241099995.0
2005-07-18 04:18:00,86.658,86.7,86.652,86.696,120399999.0
2005-07-18 04:19:00,86.676,86.676,86.654,86.654,50400000.0
2005-07-18 04:20:00,86.64,86.683,86.618,86.651,335400002.0
2005-07-18 04:21:00,86.655,86.686,86.642,86.663,381500001.0
2005-07-18 04:22:00,86.652,86.686,86.627,86.666,155399999.0
2005-07-18 04:23:00,86.677,86.701,86.665,86.693,325200001.0
2005-07-18 04:24:00,86.659,86.685,86.643,86.682,225100002.0
2005-07-18 04:25:00,86.691,86.692,86.632,86.64,206500001.0
2005-07-18 04:26:00,86.65,86.675,86.635,86.644,281199999.0
2005-07-18 04:27:00,86.66,86.679,86.648,86.661,234900001.0
2005-07-18 04:28:00,86.66,86.68,86.639,86.652,276999994.0
2005-07-18 04:29:00,86.637,86.701,86.632,86.694,295200003.0
2005-07-18 04:30:00,86.668,86.681,86.644,86.65,190599998.0
2005-07-18 04:31:00,86.659,86.684,86.638,86.657,186400003.0
2005-07-18 04:32:00,86.646,86.678,86.629,86.667,321499999.0
2005-07-18 04:33:00,86.651,86.692,86.651,86.686,184800001.0
2005-07-18 04:34:00,86.649,86.689,86.641,86.661,218599998.0
2005-07-18 04:35:00,86.677,86.682,86.648,86.661,272999997.0
2005-07-18 04:36:00,86.676,86.695,86.656,86.661,296700003.0
2005-07-18 04:37:00,86.666,86.696,86.659,86.675,224700000.0
2005-07-18 04:38:00,86.678,86.697,86.658,86.659,254600001.0
2005-07-18 04:39:00,86.695,86.7,86.659,86.691,322399996.0
2005-07-18 04:40:00,86.653,86.691,86.649,86.68,288900002.0
2005-07-18 04:41:00,86.677,86.696,86.658,86.677,95299999.0
2005-07-18 04:42:00,86.67,86.695,86.652,86.69,286600002.0
2005-07-18 04:43:00,86.692,86.7,86.661,86.687,244899994.0
2005-07-18 04:44:00,86.655,86.688,86.637,86.676,218799998.0
2005-07-18 04:45:00,86.682,86.705,86.644,86.645,247800000.0
2005-07-18 04:46:00,86.69,86.695,86.65,86.665,257599997.0
2005-07-18 04:47:00,86.657,86.681,86.64,86.665,123599997.0
2005-07-18 04:48:00,86.673,86.691,86.646,86.656,127899999.0
2005-07-18 04:49:00,86.662,86.67,86.634,86.638,224200000.0
2005-07-18 04:50:00,86.66,86.676,86.636,86.636,271299998.0
2005-07-18 04:51:00,86.636,86.686,86.636,86.686,252999998.0
2005-07-18 04:52:00,86.664,86.691,86.647,86.661,247999997.0
2005-07-18 04:53:00,86.695,86.701,86.649,86.655,186499999.0
2005-07-18 04:54:00,86.669,86.696,86.655,86.692,315400001.0
2005-07-18 04:55:00,86.689,86.701,86.663,86.675,246400000.0
2005-07-18 04:56:00,86.683,86.708,86.654,86.686,188699998.0
2005-07-18 04:57:00,86.673,86.698,86.652,86.664,371599996.0
2005-07-18 04:58:00,86.66,86.69,86.651,86.668,195199996.0
2005-07-18 04:59:00,86.662,86.671,86.623,86.623,327500001.0
2005-07-18 05:00:00,86.653,86.675,86.641,86.67,303400004.0
2005-07-18 05:01:00,86.691,86.704,86.664,86.666,247799997.0
2005-07-18 05:02:00,86.64,86.691,86.635,86.67,203399998.0
2005-07-18 05:03:00,86.705,86.705,86.646,86.66,286100000.0
2005-07-18 05:04:00,86.659,86.692,86.647,86.675,247699998.0
2005-07-18 05:05:00,86.667,86.698,86.648,86.679,137599999.0
2005-07-18 05:06:00,86.668,86.697,86.65,86.674,209900001.0
2005-07-18 05:07:00,86.67,86.688,86.626,86.639,258400000.0
2005-07-18 05:08:00,86.658,86.68,86.636,86.67,245999997.0
2005-07-18 05:09:00,86.674,86.692,86.641,86.677,239800003.0
2005-07-18 05:10:00,86.66,86.68,86.638,86.675,230799997.0
2005-07-18 05:11:00,86.671,86.694,86.644,86.69,357000001.0
2005-07-18 05:12:00,86.7,86.705,86.636,86.645,318600002.0
2005-07-18 05:13:00,86.648,86.698,86.641,86.698,228599998.0
2005-07-18 05:14:00,86.668,86.699,86.656,86.665,204899993.0
2005-07-18 05:15:00,86.663,86.684,86.642,86.649,300099995.0
2005-07-18 05:16:00,86.649,86.683,86.648,86.67,334300001.0
2005-07-18 05:17:00,86.646,86.679,86.643,86.656,313100006.0
2005-07-18 05:18:00,86.665,86.69,86.647,86.658,272499996.0
2005-07-18 05:19:00,86.65,86.676,86.631,86.651,204699999.0
2005-07-18 05:20:00,86.647,86.681,86.631,86.652,251199999.0
2005-07-18 05:21:00,86.653,86.685,86.63,86.663,234399997.0
2005-07-18 05:22:00,86.665,86.677,86.643,86.645,274099997.0
2005-07-18 05:23:00,86.671,86.681,86.644,86.675,182900000.0
2005-07-18 05:24:00,86.678,86.693,86.635,86.646,310799996.0
2005-07-18 05:25:00,86.654,86.671,86.634,86.671,282400002.0
2005-07-18 05:26:00,86.652,86.662,86.621,86.623,213799998.0
2005-07-18 05:27:00,86.63,86.686,86.63,86.67,319200002.0
2005-07-18 05:28:00,86.657,86.687,86.638,86.685,245300003.0
2005-07-18 05:29:00,86.687,86.688,86.639,86.639,153800001.0
2005-07-18 05:30:00,86.675,86.697,86.648,86.667,263300003.0
2005-07-18 05:31:00,86.664,86.687,86.646,86.666,209200000.0
2005-07-18 05:32:00,86.644,86.673,86.64,86.665,290900003.0
2005-07-18 05:33:00,86.649,86.683,86.634,86.663,154099999.0
2005-07-18 05:34:00,86.659,86.694,86.641,86.659,204299997.0
2005-07-18 05:35:00,86.651,86.693,86.638,86.688,222600000.0
2005-07-18 05:36:00,86.665,86.683,86.634,86.649,180499997.0
2005-07-18 05:37:00,86.66,86.688,86.641,86.663,156200000.0
2005-07-18 05:38:00,86.659,86.7,86.655,86.696,186299999.0
2005-07-18 05:39:00,86.673,86.681,86.647,86.656,262099998.0
2005-07-18 05:40:00,86.646,86.681,86.644,86.66,300100003.0
2005-07-18 05:41:00,86.669,86.697,86.655,86.656,234199996.0
2005-07-18 05:42:00,86.689,86.693,86.657,86.664,261899997.0
2005-07-18 05:43:00,86.687,86.704,86.659,86.661,199999998.0
2005-07-18 05:44:00,86.652,86.71,86.652,86.702,210500000.0
2005-07-18 05:45:00,86.689,86.701,86.659,86.665,315199997.0
2005-07-18 05:46:00,86.674,86.701,86.662,86.689,342799998.0
2005-07-18 05:47:00,86.673,86.704,86.633,86.698,187900003.0
2005-07-18 05:48:00,86.685,86.689,86.638,86.638,226700003.0
2005-07-18 05:49:00,86.679,86.693,86.651,86.668,247599998.0
2005-07-18 05:50:00,86.661,86.673,86.63,86.634,262500000.0
2005-07-18 05:51:00,86.639,86.67,86.629,86.646,206999997.0
2005-07-18 05:52:00,86.647,86.674,86.625,86.634,141000000.0
2005-07-18 05:53:00,86.658,86.683,86.644,86.647,252299999.0
2005-07-18 05:54:00,86.653,86.672,86.638,86.641,136600002.0
2005-07-18 05:55:00,86.638,86.676,86.622,86.655,200299997.0
2005-07-18 05:56:00,86.654,86.693,86.654,86.683,166700000.0
2005-07-18 05:57:00,86.676,86.685,86.656,86.664,171899996.0
2005-07-18 05:58:00,86.649,86.679,86.646,86.676,242499998.0
2005-07-18 05:59:00,86.675,86.687,86.661,86.663,198099999.0
2005-07-18 06:00:00,86.661,86.699,86.647,86.677,240799996.0
2005-07-18 06:01:00,86.669,86.695,86.656,86.684,257499996.0
2005-07-18 06:02:00,86.714,86.714,86.676,86.682,228700001.0
2005-07-18 06:03:00,86.687,86.709,86.667,86.667,145400001.0
2005-07-18 06:04:00,86.69,86.722,86.675,86.722,192600001.0
2005-07-18 06:05:00,86.712,86.72,86.671,86.671,312600002.0
2005-07-18 06:06:00,86.699,86.713,86.671,86.691,290699994.0
2005-07-18 06:07:00,86.684,86.713,86.673,86.673,230399996.0
2005-07-18 06:08:00,86.69,86.708,86.681,86.696,152599999.0
2005-07-18 06:09:00,86.707,86.707,86.665,86.688,220899996.0
2005-07-18 06:10:00,86.696,86.702,86.637,86.637,291199997.0
2005-07-18 06:11:00,86.659,86.678,86.625,86.66,208500002.0
2005-07-18 06:12:00,86.673,86.688,86.645,86.654,278899996.0
2005-07-18 06:13:00,86.663,86.704,86.645,86.665,245099998.0
2005-07-18 06:14:00,86.657,86.69,86.638,86.638,185300001.0
2005-07-18 06:15:00,86.628,86.688,86.616,86.668,287899996.0
2005-07-18 06:16:00,86.666,86.686,86.65,86.662,203800002.0
2005-07-18 06:17:00,86.668,86.684,86.649,86.667,201300000.0
2005-07-18 06:18:00,86.665,86.682,86.649,86.682,255799998.0
2005-07-18 06:19:00,86.686,86.698,86.656,86.659,212800002.0
2005-07-18 06:20:00,86.677,86.68,86.648,86.648,244600000.0
2005-07-18 06:21:00,86.651,86.672,86.631,86.631,224500001.0
2005-07-18 06:22:00,86.649,86.67,86.628,86.64,124899996.0
2005-07-18 06:23:00,86.661,86.685,86.655,86.685,128700001.0
2005-07-18 06:24:00,86.663,86.671,86.635,86.66,248499999.0
2005-07-18 06:25:00,86.633,86.675,86.633,86.651,205000000.0
2005-07-18 06:26:00,86.678,86.7,86.656,86.675,321399995.0
2005-07-18 06:27:00,86.642,86.69,86.628,86.69,183500002.0
2005-07-18 06:28:00,86.694,86.694,86.627,86.627,295499995.0
2005-07-18 06:29:00,86.674,86.682,86.655,86.682,149800001.0
2005-07-18 06:30:00,86.663,86.683,86.645,86.682,192400000.0
2005-07-18 06:31:00,86.673,86.681,86.642,86.642,255300000.0
2005-07-18 06:32:00,86.651,86.678,86.638,86.658,229299997.0
2005-07-18 06:33:00,86.649,86.655,86.625,86.636,189599997.0
2005-07-18 06:34:00,86.656,86.681,86.645,86.647,267699997.0
2005-07-18 06:35:00,86.656,86.677,86.631,86.648,198000001.0
2005-07-18 06:36:00,86.664,86.681,86.644,86.654,220499995.0
2005-07-18 06:37:00,86.672,86.694,86.652,86.666,487099998.0
2005-07-18 06:38:00,86.672,86.688,86.649,86.655,347000002.0
2005-07-18 06:39:00,86.665,86.678,86.639,86.647,206100000.0
2005-07-18 06:40:00,86.672,86.68,86.645,86.651,147799999.0
2005-07-18 06:41:00,86.665,86.676,86.634,86.634,128600001.0
2005-07-18 06:42:00,86.633,86.672,86.625,86.647,277899999.0
2005-07-18 06:43:00,86.633,86.686,86.618,86.664,199099999.0
2005-07-18 06:44:00,86.682,86.682,86.638,86.638,101999999.0
2005-07-18 06:45:00,86.635,86.67,86.623,86.644,230799997.0
2005-07-18 06:46:00,86.663,86.685,86.649,86.665,237000002.0
2005-07-18 06:47:00,86.665,86.68,86.642,86.68,166099999.0
2005-07-18 06:48:00,86.672,86.682,86.634,86.636,133999999.0
2005-07-18 06:49:00,86.629,86.66,86.626,86.636,224799996.0
2005-07-18 06:50:00,86.643,86.681,86.632,86.645,180600000.0
2005-07-18 06:51:00,86.643,86.674,86.64,86.667,250699999.0
2005-07-18 06:52:00,86.656,86.685,86.617,86.63,180399999.0
2005-07-18 06:53:00,86.66,86.675,86.641,86.663,368400000.0
2005-07-18 06:54:00,86.64,86.665,86.625,86.634,219800002.0
2005-07-18 06:55:00,86.652,86.669,86.638,86.649,199999998.0
2005-07-18 06:56:00,86.656,86.669,86.621,86.649,236299997.0
2005-07-18 06:57:00,86.682,86.682,86.649,86.667,140900001.0
2005-07-18 06:58:00,86.655,86.662,86.622,86.662,274299999.0
2005-07-18 06:59:00,86.677,86.677,86.635,86.652,191599998.0
2005-07-18 07:00:00,86.646,86.66,86.617,86.637,343200000.0
2005-07-18 07:01:00,86.648,86.677,86.638,86.665,175099997.0
2005-07-18 07:02:00,86.645,86.678,86.63,86.642,329700000.0
2005-07-18 07:03:00,86.649,86.68,86.618,86.632,301099998.0
2005-07-18 07:04:00,86.619,86.67,86.619,86.652,214100005.0
2005-07-18 07:05:00,86.651,86.679,86.645,86.675,107999998.0
2005-07-18 07:06:00,86.665,86.684,86.639,86.655,295900004.0
2005-07-18 07:07:00,86.643,86.683,86.635,86.652,198400003.0
2005-07-18 07:08:00,86.664,86.673,86.632,86.673,255099995.0
2005-07-18 07:09:00,86.665,86.67,86.645,86.66,294800000.0
2005-07-18 07:10:00,86.653,86.69,86.653,86.69,153099999.0
2005-07-18 07:11:00,86.668,86.693,86.648,86.669,226499999.0
2005-07-18 07:12:00,86.652,86.692,86.632,86.657,178700000.0
2005-07-18 07:13:00,86.677,86.697,86.656,86.687,197800000.0
2005-07-18 07:14:00,86.663,86.695,86.659,86.674,213299997.0
2005-07-18 07:15:00,86.639,86.697,86.639,86.681,304000000.0
2005-07-18 07:16:00,86.668,86.694,86.647,86.678,211500000.0
2005-07-18 07:17:00,86.685,86.707,86.667,86.696,262700002.0
2005-07-18 07:18:00,86.707,86.711,86.652,86.675,302200003.0
2005-07-18 07:19:00,86.653,86.69,86.653,86.684,198699997.0
2005-07-18 07:20:00,86.656,86.671,86.641,86.644,245799999.0
2005-07-18 07:21:00,86.654,86.667,86.63,86.649,174600000.0
2005-07-18 07:22:00,86.683,86.683,86.62,86.645,129399999.0
2005-07-18 07:23:00,86.646,86.675,86.629,86.639,242200001.0
2005-07-18 07:24:00,86.652,86.66,86.618,86.633,360500006.0
2005-07-18 07:25:00,86.644,86.649,86.612,86.612,134199996.0
2005-07-18 07:26:00,86.619,86.652,86.604,86.644,162100000.0
2005-07-18 07:27:00,86.644,86.652,86.62,86.63,228199997.0
2005-07-18 07:28:00,86.605,86.64,86.596,86.615,203499998.0
2005-07-18 07:29:00,86.627,86.643,86.595,86.622,288999996.0
2005-07-18 07:30:00,86.637,86.648,86.608,86.648,365700000.0
2005-07-18 07:31:00,86.667,86.667,86.611,86.625,271399998.0
2005-07-18 07:32:00,86.644,86.644,86.596,86.611,232300000.0
2005-07-18 07:33:00,86.613,86.636,86.57,86.61,239200001.0
2005-07-18 07:34:00,86.629,86.652,86.614,86.619,256099996.0
2005-07-18 07:35:00,86.625,86.652,86.602,86.635,257999998.0
2005-07-18 07:36:00,86.624,86.658,86.62,86.641,168799997.0
2005-07-18 07:37:00,86.647,86.655,86.614,86.617,262200000.0
2005-07-18 07:38:00,86.605,86.65,86.602,86.629,333199999.0
2005-07-18 07:39:00,86.65,86.667,86.622,86.636,256000003.0
2005-07-18 07:40:00,86.63,86.674,86.614,86.659,283500002.0
2005-07-18 07:41:00,86.658,86.676,86.635,86.659,259100000.0
2005-07-18 07:42:00,86.626,86.671,86.622,86.635,342700002.0
2005-07-18 07:43:00,86.624,86.663,86.622,86.654,192200001.0
2005-07-18 07:44:00,86.678,86.683,86.639,86.665,146199997.0
2005-07-18 07:45:00,86.64,86.676,86.628,86.655,118300000.0
2005-07-18 07:46:00,86.642,86.658,86.611,86.622,122500000.0
2005-07-18 07:47:00,86.642,86.647,86.608,86.626,206599998.0
2005-07-18 07:48:00,86.623,86.649,86.609,86.649,350699997.0
2005-07-18 07:49:00,86.611,86.64,86.606,86.64,235599998.0
2005-07-18 07:50:00,86.624,86.636,86.598,86.603,185199999.0
2005-07-18 07:51:00,86.6,86.635,86.595,86.612,255800002.0
2005-07-18 07:52:00,86.607,86.62,86.582,86.583,268599999.0
2005-07-18 07:53:00,86.571,86.638,86.567,86.624,197900002.0
2005-07-18 07:54:00,86.62,86.622,86.573,86.577,218099998.0
2005-07-18 07:55:00,86.596,86.624,86.572,86.589,190199998.0
2005-07-18 07:56:00,86.59,86.616,86.58,86.6,242500002.0
2005-07-18 07:57:00,86.578,86.621,86.571,86.594,226999998.0
2005-07-18 07:58:00,86.642,86.642,86.593,86.597,289499997.0
2005-07-18 07:59:00,86.62,86.63,86.595,86.595,225899997.0
2005-07-18 08:00:00,86.617,86.641,86.594,86.596,165000001.0
2005-07-18 08:01:00,86.615,86.633,86.59,86.59,267099999.0
2005-07-18 08:02:00,86.612,86.621,86.579,86.589,201099996.0
2005-07-18 08:03:00,86.581,86.626,86.56,86.593,339299999.0
2005-07-18 08:04:00,86.605,86.605,86.571,86.582,116800000.0
2005-07-18 08:05:00,86.605,86.618,86.578,86.585,204999999.0
2005-07-18 08:06:00,86.605,86.618,86.579,86.618,271899996.0
2005-07-18 08:07:00,86.596,86.627,86.576,86.597,222200003.0
2005-07-18 08:08:00,86.62,86.624,86.588,86.588,139399998.0
2005-07-18 08:09:00,86.622,86.647,86.595,86.633,215900000.0
2005-07-18 08:10:00,86.61,86.64,86.587,86.64,239500007.0
2005-07-18 08:11:00,86.645,86.672,86.616,86.648,351900001.0
2005-07-18 08:12:00,86.669,86.682,86.625,86.658,195900002.0
2005-07-18 08:13:00,86.648,86.684,86.625,86.653,274299998.0
2005-07-18 08:14:00,86.697,86.699,86.658,86.673,222599996.0
2005-07-18 08:15:00,86.707,86.709,86.661,86.667,217799999.0
2005-07-18 08:16:00,86.698,86.721,86.678,86.685,315899998.0
2005-07-18 08:17:00,86.688,86.718,86.677,86.699,320499998.0
2005-07-18 08:18:00,86.672,86.7,86.664,86.678,249299996.0
2005-07-18 08:19:00,86.685,86.697,86.648,86.677,130399998.0
2005-07-18 08:20:00,86.691,86.691,86.647,86.647,214199999.0
2005-07-18 08:21:00,86.685,86.686,86.657,86.657,113100003.0
2005-07-18 08:22:00,86.671,86.686,86.65,86.65,240500000.0
2005-07-18 08:23:00,86.656,86.684,86.639,86.66,264699999.0
2005-07-18 08:24:00,86.649,86.67,86.628,86.645,275000001.0
2005-07-18 08:25:00,86.646,86.664,86.625,86.652,342799999.0
2005-07-18 08:26:00,86.651,86.678,86.63,86.645,275600002.0
2005-07-18 08:27:00,86.654,86.681,86.637,86.662,378000001.0
2005-07-18 08:28:00,86.656,86.687,86.656,86.687,173999998.0
2005-07-18 08:29:00,86.687,86.694,86.653,86.661,295999998.0
2005-07-18 08:30:00,86.661,86.68,86.619,86.647,196299999.0
2005-07-18 08:31:00,86.67,86.687,86.645,86.651,319499996.0
2005-07-18 08:32:00,86.672,86.679,86.637,86.637,127299999.0
2005-07-18 08:33:00,86.642,86.677,86.631,86.641,278599995.0
2005-07-18 08:34:00,86.645,86.649,86.611,86.618,273799998.0
2005-07-18 08:35:00,86.628,86.663,86.604,86.626,169800002.0
2005-07-18 08:36:00,86.66,86.671,86.636,86.646,291099996.0
2005-07-18 08:37:00,86.649,86.686,86.644,86.663,194999999.0
2005-07-18 08:38:00,86.648,86.67,86.628,86.652,243999999.0
2005-07-18 08:39:00,86.618,86.659,86.598,86.641,210799997.0
2005-07-18 08:40:00,86.614,86.635,86.588,86.599,125399999.0
2005-07-18 08:41:00,86.61,86.627,86.587,86.603,341199997.0
2005-07-18 08:42:00,86.614,86.639,86.584,86.605,220000000.0
2005-07-18 08:43:00,86.59,86.613,86.578,86.599,149400003.0
2005-07-18 08:44:00,86.605,86.629,86.576,86.596,222599998.0
2005-07-18 08:45:00,86.632,86.632,86.575,86.601,140499999.0
2005-07-18 08:46:00,86.59,86.625,86.567,86.625,239699998.0
2005-07-18 08:47:00,86.588,86.62,86.586,86.61,186799999.0
2005-07-18 08:48:00,86.606,86.632,86.578,86.578,176600004.0
2005-07-18 08:49:00,86.627,86.633,86.582,86.592,241099997.0
2005-07-18 08:50:00,86.602,86.63,86.581,86.61,222500001.0
2005-07-18 08:51:00,86.59,86.617,86.565,86.594,152500000.0
2005-07-18 08:52:00,86.587,86.615,86.571,86.605,195600001.0
2005-07-18 08:53:00,86.595,86.632,86.577,86.629,236700001.0
2005-07-18 08:54:00,86.629,86.649,86.597,86.612,325700003.0
2005-07-18 08:55:00,86.602,86.655,86.598,86.628,216399999.0
2005-07-18 08:56:00,86.64,86.667,86.625,86.645,301499997.0
2005-07-18 08:57:00,86.64,86.655,86.614,86.64,221400002.0
2005-07-18 08:58:00,86.637,86.671,86.627,86.668,145899998.0
2005-07-18 08:59:00,86.651,86.677,86.629,86.661,223600000.0
2005-07-18 09:00:00,86.675,86.692,86.649,86.691,259699998.0
2005-07-18 09:01:00,86.673,86.69,86.648,86.648,249399996.0
2005-07-18 09:02:00,86.676,86.692,86.649,86.669,213499998.0
2005-07-18 09:03:00,86.661,86.699,86.645,86.69,203999997.0
2005-07-18 09:04:00,86.684,86.713,86.661,86.661,268999999.0
2005-07-18 09:05:00,86.704,86.705,86.671,86.682,151400000.0
2005-07-18 09:06:00,86.691,86.705,86.657,86.676,270099998.0
2005-07-18 09:07:00,86.68,86.713,86.668,86.671,161499999.0
2005-07-18 09:08:00,86.685,86.707,86.654,86.654,292600001.0
2005-07-18 09:09:00,86.663,86.685,86.646,86.67,202400000.0
2005-07-18 09:10:00,86.687,86.706,86.666,86.678,206200003.0
2005-07-18 09:11:00,86.684,86.696,86.662,86.669,214500004.0
2005-07-18 09:12:00,86.644,86.696,86.644,86.692,276000003.0
2005-07-18 09:13:00,86.65,86.705,86.65,86.705,181100000.0
2005-07-18 09:14:00,86.681,86.702,86.659,86.687,193099998.0
2005-07-18 09:15:00,86.667,86.71,86.64,86.65,210200002.0
2005-07-18 09:16:00,86.677,86.696,86.655,86.666,284900000.0
2005-07-18 09:17:00,86.681,86.704,86.668,86.685,218399999.0
2005-07-18 09:18:00,86.691,86.698,86.668,86.68,356899999.0
2005-07-18 09:19:00,86.695,86.702,86.667,86.679,292800003.0
2005-07-18 09:20:00,86.663,86.701,86.649,86.68,337299999.0
2005-07-18 09:21:00,86.693,86.712,86.667,86.692,217600001.0
2005-07-18 09:22:00,86.729,86.744,86.71,86.726,238799998.0
2005-07-18 09:23:00,86.734,86.782,86.725,86.754,263399999.0
2005-07-18 09:24:00,86.766,86.778,86.741,86.751,290099999.0
2005-07-18 09:25:00,86.738,86.771,86.71,86.731,339099997.0
2005-07-18 09:26:00,86.702,86.742,86.688,86.707,284099996.0
2005-07-18 09:27:00,86.749,86.749,86.687,86.71,387700000.0
2005-07-18 09:28:00,86.708,86.743,86.697,86.743,350399998.0
2005-07-18 09:29:00,86.715,86.739,86.699,86.72,324600001.0
2005-07-18 09:30:00,86.74,86.75,86.709,86.744,265999998.0
2005-07-18 09:31:00,86.713,86.74,86.691,86.72,344999999.0
2005-07-18 09:32:00,86.72,86.755,86.716,86.745,310199999.0
2005-07-18 09:33:00,86.725,86.754,86.708,86.739,189700002.0
2005-07-18 09:34:00,86.723,86.757,86.711,86.727,240199999.0
2005-07-18 09:35:00,86.706,86.746,86.703,86.725,236599998.0
2005-07-18 09:36:00,86.722,86.734,86.7,86.709,177000000.0
2005-07-18 09:37:00,86.707,86.772,86.7,86.736,178900000.0
2005-07-18 09:38:00,86.745,86.77,86.721,86.76,157599999.0
2005-07-18 09:39:00,86.725,86.743,86.703,86.738,390299997.0
2005-07-18 09:40:00,86.71,86.744,86.703,86.74,199000001.0
2005-07-18 09:41:00,86.726,86.743,86.702,86.734,266699998.0
2005-07-18 09:42:00,86.718,86.745,86.704,86.745,258899999.0
2005-07-18 09:43:00,86.709,86.73,86.681,86.704,245399999.0
2005-07-18 09:44:00,86.685,86.729,86.685,86.713,208799998.0
2005-07-18 09:45:00,86.674,86.738,86.669,86.731,333100000.0
2005-07-18 09:46:00,86.716,86.745,86.697,86.71,160499999.0
2005-07-18 09:47:00,86.695,86.75,86.684,86.7,242399996.0
2005-07-18 09:48:00,86.713,86.737,86.68,86.697,285500003.0
2005-07-18 09:49:00,86.707,86.721,86.681,86.681,263600002.0
2005-07-18 09:50:00,86.682,86.713,86.678,86.711,413800002.0
2005-07-18 09:51:00,86.699,86.7,86.67,86.696,315800000.0
2005-07-18 09:52:00,86.723,86.733,86.673,86.701,255000000.0
2005-07-18 09:53:00,86.692,86.727,86.661,86.682,337599996.0
2005-07-18 09:54:00,86.67,86.72,86.667,86.709,272700001.0
2005-07-18 09:55:00,86.691,86.705,86.667,86.685,200799998.0
2005-07-18 09:56:00,86.648,86.691,86.646,86.662,280899998.0
2005-07-18 09:57:00,86.662,86.699,86.647,86.699,400299996.0
2005-07-18 09:58:00,86.68,86.714,86.655,86.685,309999993.0
2005-07-18 09:59:00,86.696,86.737,86.679,86.709,302300000.0
2005-07-18 10:00:00,86.694,86.727,86.667,86.667,333499998.0
2005-07-18 10:01:00,86.701,86.74,86.695,86.717,231100003.0
2005-07-18 10:02:00,86.698,86.741,86.688,86.719,239899998.0
2005-07-18 10:03:00,86.708,86.747,86.703,86.735,246099998.0
2005-07-18 10:04:00,86.728,86.758,86.719,86.725,405600001.0
2005-07-18 10:05:00,86.717,86.748,86.703,86.728,205599999.0
2005-07-18 10:06:00,86.72,86.743,86.698,86.743,223500002.0
2005-07-18 10:07:00,86.725,86.749,86.709,86.742,256199999.0
2005-07-18 10:08:00,86.708,86.765,86.695,86.744,254599995.0
2005-07-18 10:09:00,86.767,86.768,86.718,86.74,196000001.0
2005-07-18 10:10:00,86.747,86.76,86.723,86.735,293399998.0
2005-07-18 10:11:00,86.73,86.767,86.715,86.743,230399998.0
2005-07-18 10:12:00,86.726,86.745,86.707,86.726,247499996.0
2005-07-18 10:13:00,86.737,86.746,86.717,86.73,204799999.0
2005-07-18 10:14:00,86.747,86.761,86.715,86.715,257999999.0
2005-07-18 10:15:00,86.738,86.764,86.718,86.743,183399998.0
2005-07-18 10:16:00,86.743,86.772,86.707,86.734,183000001.0
2005-07-18 10:17:00,86.73,86.76,86.717,86.717,259899996.0
2005-07-18 10:18:00,86.752,86.76,86.722,86.733,267599996.0
2005-07-18 10:19:00,86.715,86.747,86.71,86.74,220699999.0
2005-07-18 10:20:00,86.716,86.747,86.713,86.716,305799998.0
2005-07-18 10:21:00,86.708,86.745,86.696,86.741,302699998.0
2005-07-18 10:22:00,86.73,86.74,86.696,86.732,301599996.0
2005-07-18 10:23:00,86.74,86.789,86.718,86.78,239899995.0
2005-07-18 10:24:00,86.765,86.798,86.755,86.77,274599998.0
2005-07-18 10:25:00,86.764,86.79,86.747,86.769,371500002.0
2005-07-18 10:26:00,86.79,86.8,86.758,86.76,150100001.0
2005-07-18 10:27:00,86.787,86.795,86.755,86.787,293599997.0
2005-07-18 10:28:00,86.775,86.814,86.764,86.771,221099998.0
2005-07-18 10:29:00,86.783,86.819,86.766,86.773,198700000.0
2005-07-18 10:30:00,86.78,86.841,86.76,86.815,214199997.0
2005-07-18 10:31:00,86.826,86.844,86.801,86.819,264799997.0
2005-07-18 10:32:00,86.794,86.829,86.786,86.788,235700002.0
2005-07-18 10:33:00,86.8,86.818,86.786,86.795,302599996.0
2005-07-18 10:34:00,86.809,86.815,86.778,86.778,240900004.0
2005-07-18 10:35:00,86.769,86.797,86.739,86.742,199899999.0
2005-07-18 10:36:00,86.783,86.816,86.774,86.797,305199999.0
2005-07-18 10:37:00,86.758,86.797,86.75,86.764,257000000.0
2005-07-18 10:38:00,86.734,86.779,86.728,86.753,234000002.0
2005-07-18 10:39:00,86.755,86.797,86.735,86.766,317700001.0
2005-07-18 10:40:00,86.767,86.784,86.728,86.738,238100000.0
2005-07-18 10:41:00,86.749,86.771,86.734,86.75,259999997.0
2005-07-18 10:42:00,86.736,86.78,86.724,86.772,199800000.0
2005-07-18 10:43:00,86.743,86.763,86.715,86.715,266799999.0
2005-07-18 10:44:00,86.748,86.78,86.714,86.754,386500006.0
2005-07-18 10:45:00,86.754,86.797,86.747,86.79,235099998.0
2005-07-18 10:46:00,86.771,86.779,86.747,86.758,253000001.0
2005-07-18 10:47:00,86.77,86.77,86.732,86.747,216199998.0
2005-07-18 10:48:00,86.717,86.761,86.705,86.732,121299999.0
2005-07-18 10:49:00,86.729,86.76,86.679,86.693,147600000.0
2005-07-18 10:50:00,86.733,86.755,86.719,86.719,279499995.0
2005-07-18 10:51:00,86.737,86.771,86.729,86.758,191800001.0
2005-07-18 10:52:00,86.749,86.78,86.734,86.758,265599999.0
2005-07-18 10:53:00,86.75,86.767,86.742,86.762,193100000.0
2005-07-18 10:54:00,86.767,86.772,86.705,86.73,293199999.0
2005-07-18 10:55:00,86.753,86.766,86.73,86.734,254900000.0
2005-07-18 10:56:00,86.745,86.777,86.73,86.775,244400002.0
2005-07-18 10:57:00,86.783,86.783,86.741,86.747,123100001.0
2005-07-18 10:58:00,86.735,86.763,86.713,86.748,305899997.0
2005-07-18 10:59:00,86.75,86.764,86.727,86.73,172500002.0
2005-07-18 11:00:00,86.762,86.769,86.728,86.74,247099999.0
2005-07-18 11:01:00,86.752,86.756,86.706,86.734,200100004.0
2005-07-18 11:02:00,86.732,86.759,86.727,86.741,222600004.0
2005-07-18 11:03:00,86.763,86.782,86.746,86.753,342200001.0
2005-07-18 11:04:00,86.763,86.773,86.743,86.743,213200001.0
2005-07-18 11:05:00,86.756,86.782,86.726,86.726,316700004.0
2005-07-18 11:06:00,86.765,86.784,86.737,86.746,210000001.0
2005-07-18 11:07:00,86.776,86.785,86.748,86.766,123200000.0
2005-07-18 11:08:00,86.776,86.784,86.741,86.741,215499999.0
2005-07-18 11:09:00,86.767,86.802,86.756,86.772,228999998.0
2005-07-18 11:10:00,86.752,86.792,86.752,86.78,283700000.0
2005-07-18 11:11:00,86.761,86.804,86.743,86.787,366100002.0
2005-07-18 11:12:00,86.805,86.808,86.767,86.777,237999998.0
2005-07-18 11:13:00,86.804,86.821,86.774,86.775,254799998.0
2005-07-18 11:14:00,86.779,86.832,86.772,86.809,292499999.0
2005-07-18 11:15:00,86.786,86.813,86.776,86.805,265100003.0
2005-07-18 11:16:00,86.787,86.808,86.773,86.802,210500002.0
2005-07-18 11:17:00,86.762,86.804,86.759,86.785,244999999.0
2005-07-18 11:18:00,86.761,86.817,86.76,86.788,464699996.0
2005-07-18 11:19:00,86.75,86.789,86.75,86.789,129800001.0
2005-07-18 11:20:00,86.817,86.817,86.764,86.78,250300002.0
2005-07-18 11:21:00,86.769,86.824,86.738,86.824,201299999.0
2005-07-18 11:22:00,86.784,86.807,86.77,86.799,160099996.0
2005-07-18 11:23:00,86.782,86.798,86.752,86.755,246899994.0
2005-07-18 11:24:00,86.768,86.789,86.744,86.764,170699995.0
2005-07-18 11:25:00,86.807,86.815,86.776,86.779,254300001.0
2005-07-18 11:26:00,86.778,86.812,86.762,86.772,324500001.0
2005-07-18 11:27:00,86.804,86.81,86.771,86.782,316399998.0
2005-07-18 11:28:00,86.786,86.805,86.763,86.771,268899994.0
2005-07-18 11:29:00,86.82,86.823,86.783,86.798,274599998.0
2005-07-18 11:30:00,86.797,86.814,86.772,86.772,236999996.0
2005-07-18 11:31:00,86.781,86.805,86.765,86.786,178799996.0
2005-07-18 11:32:00,86.799,86.816,86.773,86.782,371900000.0
2005-07-18 11:33:00,86.778,86.809,86.753,86.781,291499996.0
2005-07-18 11:34:00,86.738,86.839,86.73,86.769,361500002.0
2005-07-18 11:35:00,86.746,86.781,86.746,86.771,194699999.0
2005-07-18 11:36:00,86.779,86.804,86.768,86.804,202699998.0
2005-07-18 11:37:00,86.798,86.825,86.786,86.792,195499997.0
2005-07-18 11:38:00,86.78,86.798,86.761,86.765,173200001.0
2005-07-18 11:39:00,86.78,86.807,86.765,86.793,201299998.0
2005-07-18 11:40:00,86.801,86.811,86.784,86.789,276400001.0
2005-07-18 11:41:00,86.829,86.845,86.768,86.783,346100001.0
2005-07-18 11:42:00,86.794,86.815,86.769,86.786,221800000.0
2005-07-18 11:43:00,86.776,86.8,86.769,86.787,241999998.0
2005-07-18 11:44:00,86.789,86.798,86.747,86.759,347299998.0
2005-07-18 11:45:00,86.762,86.784,86.75,86.762,335899999.0
2005-07-18 11:46:00,86.735,86.774,86.727,86.752,262099995.0
2005-07-18 11:47:00,86.733,86.798,86.727,86.76,250000002.0
2005-07-18 11:48:00,86.75,86.797,86.75,86.769,242900000.0
2005-07-18 11:49:00,86.748,86.786,86.738,86.756,164599998.0
2005-07-18 11:50:00,86.736,86.788,86.736,86.767,237399998.0
2005-07-18 11:51:00,86.765,86.786,86.756,86.762,85999999.0
2005-07-18 11:52:00,86.755,86.777,86.736,86.755,177099997.0
2005-07-18 11:53:00,86.765,86.779,86.728,86.75,233099997.0
2005-07-18 11:54:00,86.746,86.774,86.733,86.745,260000000.0
2005-07-18 11:55:00,86.759,86.779,86.725,86.756,216700001.0
2005-07-18 11:56:00,86.766,86.781,86.749,86.773,266899996.0
2005-07-18 11:57:00,86.754,86.773,86.733,86.757,224999998.0
2005-07-18 11:58:00,86.742,86.767,86.724,86.739,242099999.0
2005-07-18 11:59:00,86.743,86.779,86.727,86.756,262699999.0
2005-07-18 12:00:00,86.76,86.78,86.733,86.773,304199997.0
2005-07-18 12:01:00,86.78,86.801,86.765,86.777,263000000.0
2005-07-18 12:02:00,86.786,86.813,86.742,86.795,219900000.0
2005-07-18 12:03:00,86.787,86.814,86.773,86.79,208999999.0
2005-07-18 12:04:00,86.782,86.799,86.764,86.793,233399999.0
2005-07-18 12:05:00,86.782,86.8,86.768,86.778,197500001.0
2005-07-18 12:06:00,86.74,86.799,86.736,86.799,335000004.0
2005-07-18 12:07:00,86.794,86.794,86.739,86.746,375299999.0
2005-07-18 12:08:00,86.733,86.765,86.731,86.745,248099999.0
2005-07-18 12:09:00,86.763,86.79,86.739,86.749,317299999.0
2005-07-18 12:10:00,86.783,86.783,86.737,86.742,316700000.0
2005-07-18 12:11:00,86.765,86.777,86.733,86.749,364899999.0
2005-07-18 12:12:00,86.756,86.783,86.733,86.757,428899992.0
2005-07-18 12:13:00,86.779,86.779,86.727,86.727,232299999.0
2005-07-18 12:14:00,86.741,86.773,86.727,86.773,389800004.0
2005-07-18 12:15:00,86.75,86.774,86.725,86.746,152699997.0
2005-07-18 12:16:00,86.729,86.765,86.729,86.757,192600001.0
2005-07-18 12:17:00,86.782,86.797,86.759,86.759,333099996.0
2005-07-18 12:18:00,86.75,86.804,86.748,86.773,249800001.0
2005-07-18 12:19:00,86.805,86.805,86.751,86.751,203299997.0
2005-07-18 12:20:00,86.772,86.78,86.741,86.745,176399998.0
2005-07-18 12:21:00,86.746,86.763,86.704,86.748,240999995.0
2005-07-18 12:22:00,86.73,86.759,86.721,86.731,424799997.0
2005-07-18 12:23:00,86.753,86.776,86.735,86.74,191399998.0
2005-07-18 12:24:00,86.757,86.787,86.745,86.775,248799997.0
2005-07-18 12:25:00,86.758,86.794,86.736,86.754,398500001.0
2005-07-18 12:26:00,86.762,86.786,86.743,86.773,234599999.0
2005-07-18 12:27:00,86.78,86.784,86.727,86.727,338599996.0
2005-07-18 12:28:00,86.757,86.769,86.733,86.744,258199996.0
2005-07-18 12:29:00,86.753,86.77,86.732,86.75,445000004.0
2005-07-18 12:30:00,86.74,86.759,86.724,86.727,202100000.0
2005-07-18 12:31:00,86.753,86.782,86.727,86.738,333899998.0
2005-07-18 12:32:00,86.709,86.77,86.709,86.77,228500003.0
2005-07-18 12:33:00,86.77,86.788,86.74,86.741,295500003.0
2005-07-18 12:34:00,86.751,86.764,86.728,86.736,322599998.0
2005-07-18 12:35:00,86.745,86.753,86.721,86.737,197299999.0
2005-07-18 12:36:00,86.753,86.76,86.718,86.741,272299997.0
2005-07-18 12:37:00,86.749,86.75,86.7,86.719,337500002.0
2005-07-18 12:38:00,86.725,86.748,86.713,86.739,229899995.0
2005-07-18 12:39:00,86.723,86.737,86.697,86.714,273499999.0
2005-07-18 12:40:00,86.717,86.737,86.683,86.691,157300003.0
2005-07-18 12:41:00,86.697,86.7,86.671,86.69,240500001.0
2005-07-18 12:42:00,86.685,86.741,86.685,86.741,160899998.0
2005-07-18 12:43:00,86.718,86.73,86.692,86.713,280900000.0
2005-07-18 12:44:00,86.728,86.742,86.697,86.706,255300002.0
2005-07-18 12:45:00,86.712,86.73,86.691,86.695,359700000.0
2005-07-18 12:46:00,86.703,86.741,86.699,86.72,432000001.0
2005-07-18 12:47:00,86.722,86.739,86.694,86.699,135599998.0
2005-07-18 12:48:00,86.688,86.749,86.684,86.701,228000000.0
2005-07-18 12:49:00,86.715,86.727,86.698,86.702,232400001.0
2005-07-18 12:50:00,86.734,86.734,86.683,86.696,231999998.0
2005-07-18 12:51:00,86.693,86.73,86.693,86.724,133999999.0
2005-07-18 12:52:00,86.708,86.747,86.706,86.734,267199999.0
2005-07-18 12:53:00,86.725,86.773,86.692,86.706,269399996.0
2005-07-18 12:54:00,86.731,86.737,86.694,86.737,233699996.0
2005-07-18 12:55:00,86.688,86.717,86.687,86.709,178199998.0
2005-07-18 12:56:00,86.735,86.74,86.706,86.74,259799997.0
2005-07-18 12:57:00,86.712,86.738,86.699,86.716,308199998.0
2005-07-18 12:58:00,86.702,86.766,86.701,86.732,267400000.0
2005-07-18 12:59:00,86.682,86.753,86.682,86.707,204399999.0
2005-07-18 13:00:00,86.695,86.728,86.685,86.717,366000000.0
2005-07-18 13:01:00,86.716,86.725,86.682,86.682,193400002.0
2005-07-18 13:02:00,86.739,86.739,86.691,86.697,206099996.0
2005-07-18 13:03:00,86.672,86.73,86.664,86.715,264699999.0
2005-07-18 13:04:00,86.712,86.759,86.689,86.759,175400001.0
2005-07-18 13:05:00,86.737,86.737,86.665,86.665,225099998.0
2005-07-18 13:06:00,86.685,86.725,86.678,86.715,218199996.0
2005-07-18 13:07:00,86.685,86.728,86.683,86.709,249700004.0
2005-07-18 13:08:00,86.705,86.757,86.701,86.715,227999997.0
2005-07-18 13:09:00,86.703,86.734,86.69,86.706,204899997.0
2005-07-18 13:10:00,86.678,86.707,86.652,86.681,370999998.0
2005-07-18 13:11:00,86.671,86.721,86.657,86.684,313500002.0
2005-07-18 13:12:00,86.702,86.729,86.688,86.725,185700002.0
2005-07-18 13:13:00,86.696,86.703,86.641,86.679,139400003.0
2005-07-18 13:14:00,86.691,86.725,86.662,86.703,330499999.0
2005-07-18 13:15:00,86.706,86.726,86.687,86.71,252899996.0
2005-07-18 13:16:00,86.706,86.728,86.682,86.697,362700000.0
2005-07-18 13:17:00,86.74,86.74,86.631,86.659,310700007.0
2005-07-18 13:18:00,86.676,86.711,86.673,86.69,252000002.0
2005-07-18 13:19:00,86.669,86.74,86.669,86.737,274299996.0
2005-07-18 13:20:00,86.716,86.721,86.676,86.679,280499997.0
2005-07-18 13:21:00,86.707,86.708,86.677,86.68,191400003.0
2005-07-18 13:22:00,86.675,86.696,86.656,86.657,240099998.0
2005-07-18 13:23:00,86.68,86.702,86.663,86.688,306900000.0
2005-07-18 13:24:00,86.677,86.708,86.672,86.684,283500002.0
2005-07-18 13:25:00,86.702,86.71,86.675,86.692,282499997.0
2005-07-18 13:26:00,86.722,86.722,86.667,86.675,233500001.0
2005-07-18 13:27:00,86.7,86.714,86.648,86.714,259900004.0
2005-07-18 13:28:00,86.691,86.701,86.664,86.671,189100003.0
2005-07-18 13:29:00,86.688,86.71,86.661,86.685,199399999.0
2005-07-18 13:30:00,86.658,86.698,86.626,86.675,313699998.0
2005-07-18 13:31:00,86.67,86.703,86.65,86.662,156099996.0
2005-07-18 13:32:00,86.652,86.7,86.652,86.696,165400000.0
2005-07-18 13:33:00,86.695,86.736,86.687,86.702,309600002.0
2005-07-18 13:34:00,86.685,86.73,86.681,86.709,223999997.0
2005-07-18 13:35:00,86.728,86.74,86.683,86.717,276199997.0
2005-07-18 13:36:00,86.69,86.738,86.683,86.708,205700000.0
2005-07-18 13:37:00,86.727,86.743,86.695,86.695,175000000.0
2005-07-18 13:38:00,86.713,86.737,86.694,86.704,294499999.0
2005-07-18 13:39:00,86.688,86.742,86.673,86.723,229299998.0
2005-07-18 13:40:00,86.735,86.74,86.689,86.692,298700000.0
2005-07-18 13:41:00,86.704,86.735,86.698,86.718,251800000.0
2005-07-18 13:42:00,86.696,86.763,86.696,86.718,254699994.0
2005-07-18 13:43:00,86.73,86.734,86.699,86.713,284599999.0
2005-07-18 13:44:00,86.749,86.758,86.714,86.723,269400000.0
2005-07-18 13:45:00,86.715,86.758,86.713,86.743,200399997.0
2005-07-18 13:46:00,86.744,86.773,86.716,86.716,239599998.0
2005-07-18 13:47:00,86.725,86.756,86.704,86.739,257700000.0
2005-07-18 13:48:00,86.728,86.767,86.711,86.743,249700000.0
2005-07-18 13:49:00,86.735,86.76,86.723,86.751,278600004.0
2005-07-18 13:50:00,86.738,86.77,86.722,86.755,325099996.0
2005-07-18 13:51:00,86.767,86.768,86.723,86.733,195699997.0
2005-07-18 13:52:00,86.727,86.767,86.71,86.735,222399996.0
2005-07-18 13:53:00,86.726,86.756,86.719,86.732,272800002.0
2005-07-18 13:54:00,86.74,86.77,86.707,86.755,310899999.0
2005-07-18 13:55:00,86.75,86.763,86.725,86.763,205100000.0
2005-07-18 13:56:00,86.725,86.759,86.715,86.731,178599998.0
2005-07-18 13:57:00,86.742,86.76,86.714,86.714,263999994.0
2005-07-18 13:58:00,86.712,86.77,86.706,86.748,289499996.0
2005-07-18 13:59:00,86.752,86.769,86.712,86.741,207399998.0
2005-07-18 14:00:00,86.717,86.747,86.697,86.743,207699997.0
2005-07-18 14:01:00,86.757,86.764,86.71,86.733,280600004.0
2005-07-18 14:02:00,86.711,86.758,86.694,86.726,83100000.0
2005-07-18 14:03:00,86.698,86.745,86.688,86.725,233299998.0
2005-07-18 14:04:00,86.714,86.735,86.699,86.726,225200000.0
2005-07-18 14:05:00,86.714,86.745,86.699,86.714,436600006.0
2005-07-18 14:06:00,86.691,86.731,86.691,86.712,281800000.0
2005-07-18 14:07:00,86.697,86.713,86.678,86.68,195399999.0
2005-07-18 14:08:00,86.706,86.73,86.696,86.697,179400000.0
2005-07-18 14:09:00,86.693,86.736,86.676,86.734,281999999.0
2005-07-18 14:10:00,86.689,86.732,86.683,86.707,280900003.0
2005-07-18 14:11:00,86.662,86.731,86.662,86.685,328199999.0
2005-07-18 14:12:00,86.708,86.715,86.681,86.695,198300000.0
2005-07-18 14:13:00,86.679,86.709,86.666,86.69,264999999.0
2005-07-18 14:14:00,86.675,86.725,86.662,86.714,428200010.0
2005-07-18 14:15:00,86.695,86.707,86.667,86.681,214999996.0
2005-07-18 14:16:00,86.69,86.711,86.669,86.688,200799997.0
2005-07-18 14:17:00,86.708,86.728,86.676,86.68,161300001.0
2005-07-18 14:18:00,86.698,86.741,86.689,86.72,288999997.0
2005-07-18 14:19:00,86.705,86.738,86.684,86.7,217499999.0
2005-07-18 14:20:00,86.715,86.751,86.693,86.709,282099997.0
2005-07-18 14:21:00,86.716,86.723,86.681,86.702,151500001.0
2005-07-18 14:22:00,86.683,86.716,86.666,86.695,230900000.0
2005-07-18 14:23:00,86.668,86.705,86.634,86.649,176000003.0
2005-07-18 14:24:00,86.65,86.662,86.612,86.623,133399999.0
2005-07-18 14:25:00,86.662,86.667,86.6,86.622,230000000.0
2005-07-18 14:26:00,86.67,86.68,86.647,86.65,208600000.0
2005-07-18 14:27:00,86.697,86.697,86.654,86.654,136599999.0
2005-07-18 14:28:00,86.675,86.702,86.614,86.614,301999998.0
2005-07-18 14:29:00,86.754,86.754,86.609,86.652,285700003.0
2005-07-18 14:30:00,86.669,86.672,86.616,86.667,301399998.0
2005-07-18 14:31:00,86.665,86.675,86.595,86.651,239599998.0
2005-07-18 14:32:00,86.636,86.67,86.623,86.642,161300000.0
2005-07-18 14:33:00,86.644,86.672,86.629,86.646,264899999.0
2005-07-18 14:34:00,86.657,86.685,86.616,86.639,211299996.0
2005-07-18 14:35:00,86.677,86.678,86.639,86.643,233999996.0
2005-07-18 14:36:00,86.65,86.687,86.627,86.656,192100002.0
2005-07-18 14:37:00,86.661,86.678,86.641,86.663,139500001.0
2005-07-18 14:38:00,86.682,86.688,86.651,86.653,265300003.0
2005-07-18 14:39:00,86.685,86.685,86.605,86.606,230099999.0
2005-07-18 14:40:00,86.65,86.68,86.642,86.65,229099998.0
2005-07-18 14:41:00,86.676,86.698,86.657,86.673,137100001.0
2005-07-18 14:42:00,86.657,86.675,86.623,86.638,335700007.0
2005-07-18 14:43:00,86.635,86.684,86.63,86.661,174099995.0
2005-07-18 14:44:00,86.66,86.694,86.631,86.68,207399999.0
2005-07-18 14:45:00,86.643,86.683,86.637,86.677,306099996.0
2005-07-18 14:46:00,86.623,86.695,86.623,86.695,235499999.0
2005-07-18 14:47:00,86.667,86.685,86.631,86.646,269799999.0
2005-07-18 14:48:00,86.672,86.679,86.638,86.674,279599998.0
2005-07-18 14:49:00,86.671,86.677,86.627,86.627,252100002.0
2005-07-18 14:50:00,86.658,86.695,86.644,86.677,412900002.0
2005-07-18 14:51:00,86.684,86.692,86.663,86.685,334100003.0
2005-07-18 14:52:00,86.664,86.691,86.642,86.644,182999997.0
2005-07-18 14:53:00,86.637,86.69,86.637,86.685,182000004.0
2005-07-18 14:54:00,86.658,86.683,86.653,86.676,217800000.0
2005-07-18 14:55:00,86.664,86.684,86.641,86.659,201399998.0
2005-07-18 14:56:00,86.652,86.669,86.644,86.644,255200000.0
2005-07-18 14:57:00,86.661,86.661,86.623,86.627,218800000.0
2005-07-18 14:58:00,86.65,86.65,86.604,86.611,159999998.0
2005-07-18 14:59:00,86.598,86.64,86.557,86.616,258199995.0
2005-07-18 15:00:00,86.598,86.628,86.59,86.603,336299997.0
2005-07-18 15:01:00,86.584,86.622,86.579,86.597,308599999.0
2005-07-18 15:02:00,86.585,86.633,86.574,86.574,243299999.0
2005-07-18 15:03:00,86.58,86.616,86.577,86.6,307100001.0
2005-07-18 15:04:00,86.605,86.616,86.577,86.601,258500000.0
2005-07-18 15:05:00,86.628,86.628,86.585,86.597,266100001.0
2005-07-18 15:06:00,86.596,86.613,86.581,86.593,324800005.0
2005-07-18 15:07:00,86.598,86.654,86.58,86.654,322000006.0
2005-07-18 15:08:00,86.616,86.646,86.597,86.626,332699994.0
2005-07-18 15:09:00,86.605,86.651,86.593,86.651,148099998.0
2005-07-18 15:10:00,86.628,86.658,86.601,86.658,188499997.0
2005-07-18 15:11:00,86.64,86.654,86.595,86.627,259699996.0
2005-07-18 15:12:00,86.637,86.64,86.602,86.625,189599999.0
2005-07-18 15:13:00,86.62,86.642,86.61,86.627,329899991.0
2005-07-18 15:14:00,86.638,86.643,86.609,86.615,285200002.0
2005-07-18 15:15:00,86.596,86.645,86.582,86.645,265599997.0
2005-07-18 15:16:00,86.626,86.664,86.609,86.638,206200000.0
2005-07-18 15:17:00,86.649,86.649,86.58,86.612,348299998.0
2005-07-18 15:18:00,86.6,86.629,86.595,86.616,302000002.0
2005-07-18 15:19:00,86.63,86.648,86.603,86.62,281099997.0
2005-07-18 15:20:00,86.627,86.651,86.603,86.637,214300000.0
2005-07-18 15:21:00,86.619,86.66,86.609,86.66,178200003.0
2005-07-18 15:22:00,86.611,86.651,86.581,86.642,267199998.0
2005-07-18 15:23:00,86.638,86.657,86.615,86.651,376199999.0
2005-07-18 15:24:00,86.648,86.66,86.632,86.641,197900001.0
2005-07-18 15:25:00,86.658,86.658,86.6,86.623,352299998.0
2005-07-18 15:26:00,86.589,86.624,86.586,86.613,253400001.0
2005-07-18 15:27:00,86.565,86.623,86.565,86.597,431100001.0
2005-07-18 15:28:00,86.59,86.606,86.574,86.578,145200000.0
2005-07-18 15:29:00,86.568,86.602,86.553,86.572,227299996.0
2005-07-18 15:30:00,86.564,86.593,86.553,86.553,344399997.0
2005-07-18 15:31:00,86.562,86.603,86.549,86.555,346800000.0
2005-07-18 15:32:00,86.535,86.581,86.515,86.555,302799994.0
2005-07-18 15:33:00,86.556,86.574,86.524,86.54,177099998.0
2005-07-18 15:34:00,86.557,86.576,86.52,86.562,442400001.0
2005-07-18 15:35:00,86.521,86.55,86.506,86.529,246900000.0
2005-07-18 15:36:00,86.533,86.554,86.497,86.497,275500002.0
2005-07-18 15:37:00,86.51,86.55,86.495,86.502,315599992.0
2005-07-18 15:38:00,86.491,86.514,86.468,86.511,167399998.0
2005-07-18 15:39:00,86.474,86.503,86.465,86.502,211400001.0
2005-07-18 15:40:00,86.537,86.544,86.483,86.498,306899999.0
2005-07-18 15:41:00,86.466,86.519,86.459,86.488,223699998.0
2005-07-18 15:42:00,86.475,86.515,86.466,86.511,167300000.0
2005-07-18 15:43:00,86.466,86.523,86.463,86.497,242200001.0
2005-07-18 15:44:00,86.503,86.531,86.491,86.51,190899998.0
2005-07-18 15:45:00,86.515,86.546,86.493,86.526,179599999.0
2005-07-18 15:46:00,86.503,86.538,86.494,86.517,344499999.0
2005-07-18 15:47:00,86.495,86.531,86.491,86.509,110100001.0
2005-07-18 15:48:00,86.518,86.534,86.499,86.504,227800000.0
2005-07-18 15:49:00,86.467,86.529,86.467,86.503,261800000.0
2005-07-18 15:50:00,86.517,86.517,86.465,86.496,270000000.0
2005-07-18 15:51:00,86.495,86.518,86.467,86.484,450299999.0
2005-07-18 15:52:00,86.482,86.497,86.445,86.445,386600001.0
2005-07-18 15:53:00,86.463,86.49,86.425,86.445,357399995.0
2005-07-18 15:54:00,86.429,86.489,86.426,86.447,254800000.0
2005-07-18 15:55:00,86.453,86.486,86.439,86.458,220100001.0
2005-07-18 15:56:00,86.438,86.475,86.429,86.429,228500002.0
2005-07-18 15:57:00,86.446,86.487,86.43,86.473,331699998.0
2005-07-18 15:58:00,86.454,86.47,86.423,86.423,186399998.0
2005-07-18 15:59:00,86.458,86.48,86.433,86.452,160800001.0
2005-07-18 16:00:00,86.443,86.484,86.439,86.465,408500004.0
2005-07-18 16:01:00,86.474,86.493,86.428,86.451,231399994.0
2005-07-18 16:02:00,86.431,86.45,86.408,86.417,249700004.0
2005-07-18 16:03:00,86.388,86.441,86.386,86.412,268199998.0
2005-07-18 16:04:00,86.419,86.45,86.405,86.405,249199999.0
2005-07-18 16:05:00,86.437,86.448,86.401,86.403,114499999.0
2005-07-18 16:06:00,86.394,86.428,86.386,86.421,218500001.0
2005-07-18 16:07:00,86.421,86.43,86.397,86.415,411100004.0
2005-07-18 16:08:00,86.41,86.446,86.399,86.429,211799997.0
2005-07-18 16:09:00,86.423,86.458,86.405,86.458,251599998.0
2005-07-18 16:10:00,86.431,86.461,86.42,86.441,249299997.0
2005-07-18 16:11:00,86.47,86.47,86.416,86.445,147899997.0
2005-07-18 16:12:00,86.462,86.463,86.407,86.435,260599999.0
2005-07-18 16:13:00,86.444,86.453,86.373,86.413,258099997.0
2005-07-18 16:14:00,86.399,86.444,86.399,86.438,176799995.0
2005-07-18 16:15:00,86.431,86.451,86.405,86.42,261699999.0
2005-07-18 16:16:00,86.425,86.446,86.399,86.409,174900000.0
2005-07-18 16:17:00,86.412,86.455,86.395,86.414,181399998.0
2005-07-18 16:18:00,86.457,86.469,86.396,86.396,233900000.0
2005-07-18 16:19:00,86.412,86.434,86.382,86.387,248799997.0
2005-07-18 16:20:00,86.424,86.443,86.394,86.425,306300000.0
2005-07-18 16:21:00,86.436,86.461,86.429,86.446,224699998.0
2005-07-18 16:22:00,86.475,86.478,86.446,86.459,141699997.0
2005-07-18 16:23:00,86.456,86.494,86.435,86.466,203699997.0
2005-07-18 16:24:00,86.487,86.489,86.437,86.448,227299997.0
2005-07-18 16:25:00,86.472,86.486,86.434,86.486,168399998.0
2005-07-18 16:26:00,86.455,86.469,86.427,86.452,165200001.0
2005-07-18 16:27:00,86.445,86.473,86.434,86.452,411700013.0
2005-07-18 16:28:00,86.441,86.475,86.437,86.451,196699999.0
2005-07-18 16:29:00,86.441,86.487,86.441,86.48,245799998.0
2005-07-18 16:30:00,86.448,86.481,86.445,86.45,372100001.0
2005-07-18 16:31:00,86.452,86.479,86.442,86.472,209799999.0
2005-07-18 16:32:00,86.468,86.486,86.444,86.461,235599999.0
2005-07-18 16:33:00,86.447,86.479,86.43,86.452,276199999.0
2005-07-18 16:34:00,86.457,86.457,86.406,86.432,208100002.0
2005-07-18 16:35:00,86.418,86.443,86.37,86.375,236800000.0
2005-07-18 16:36:00,86.372,86.417,86.355,86.379,224799999.0
2005-07-18 16:37:00,86.364,86.402,86.355,86.364,323700000.0
2005-07-18 16:38:00,86.372,86.4,86.344,86.348,225300002.0
2005-07-18 16:39:00,86.355,86.389,86.334,86.339,236500002.0
2005-07-18 16:40:00,86.371,86.386,86.343,86.348,278699996.0
2005-07-18 16:41:00,86.367,86.395,86.353,86.354,286699997.0
2005-07-18 16:42:00,86.33,86.372,86.326,86.348,181499997.0
2005-07-18 16:43:00,86.365,86.375,86.335,86.351,365999996.0
2005-07-18 16:44:00,86.37,86.375,86.343,86.35,370000003.0
2005-07-18 16:45:00,86.367,86.381,86.343,86.347,329099998.0
2005-07-18 16:46:00,86.38,86.4,86.36,86.391,327500005.0
2005-07-18 16:47:00,86.399,86.418,86.363,86.379,187399996.0
2005-07-18 16:48:00,86.363,86.407,86.359,86.369,258100001.0
2005-07-18 16:49:00,86.369,86.399,86.36,86.368,248600000.0
2005-07-18 16:50:00,86.378,86.397,86.367,86.382,234699998.0
2005-07-18 16:51:00,86.4,86.416,86.367,86.383,452400000.0
2005-07-18 16:52:00,86.371,86.406,86.37,86.38,330099996.0
2005-07-18 16:53:00,86.379,86.39,86.352,86.352,331199999.0
2005-07-18 16:54:00,86.332,86.374,86.332,86.364,268199997.0
2005-07-18 16:55:00,86.376,86.385,86.349,86.356,188700000.0
2005-07-18 16:56:00,86.368,86.369,86.34,86.341,237400000.0
2005-07-18 16:57:00,86.33,86.363,86.318,86.346,242500000.0
2005-07-18 16:58:00,86.332,86.36,86.316,86.325,299300000.0
2005-07-18 16:59:00,86.342,86.355,86.311,86.338,246499999.0
2005-07-18 17:00:00,86.358,86.358,86.315,86.315,165799999.0
2005-07-18 17:01:00,86.331,86.361,86.318,86.34,185399999.0
2005-07-18 17:02:00,86.348,86.393,86.343,86.357,203700000.0
2005-07-18 17:03:00,86.367,86.392,86.348,86.353,306299997.0
2005-07-18 17:04:00,86.358,86.365,86.332,86.354,251799999.0
2005-07-18 17:05:00,86.352,86.382,86.348,86.378,311899997.0
2005-07-18 17:06:00,86.37,86.401,86.352,86.38,252099999.0
2005-07-18 17:07:00,86.374,86.393,86.359,86.375,227199999.0
2005-07-18 17:08:00,86.408,86.408,86.351,86.366,85199999.0
2005-07-18 17:09:00,86.358,86.389,86.346,86.368,292799995.0
2005-07-18 17:10:00,86.356,86.387,86.352,86.387,244000001.0
2005-07-18 17:11:00,86.393,86.416,86.378,86.405,277399998.0
2005-07-18 17:12:00,86.425,86.437,86.396,86.396,229599999.0
2005-07-18 17:13:00,86.423,86.449,86.395,86.427,275000003.0
2005-07-18 17:14:00,86.431,86.446,86.403,86.411,335299999.0
2005-07-18 17:15:00,86.404,86.415,86.366,86.366,173900000.0
2005-07-18 17:16:00,86.397,86.397,86.351,86.351,156899999.0
2005-07-18 17:17:00,86.306,86.353,86.304,86.328,302399996.0
2005-07-18 17:18:00,86.339,86.371,86.292,86.306,162599997.0
2005-07-18 17:19:00,86.34,86.362,86.302,86.321,371699997.0
2005-07-18 17:20:00,86.321,86.387,86.307,86.336,200400000.0
2005-07-18 17:21:00,86.324,86.354,86.322,86.339,244500003.0
2005-07-18 17:22:00,86.328,86.36,86.313,86.32,152999999.0
2005-07-18 17:23:00,86.352,86.357,86.309,86.322,281800001.0
2005-07-18 17:24:00,86.323,86.337,86.304,86.322,347800002.0
2005-07-18 17:25:00,86.352,86.365,86.316,86.322,245299996.0
2005-07-18 17:26:00,86.347,86.351,86.319,86.319,96900000.0
2005-07-18 17:27:00,86.338,86.376,86.318,86.354,242200001.0
2005-07-18 17:28:00,86.342,86.365,86.326,86.339,122100000.0
2005-07-18 17:29:00,86.332,86.375,86.323,86.375,272799997.0
2005-07-18 17:30:00,86.338,86.364,86.323,86.335,310499995.0
2005-07-18 17:31:00,86.333,86.355,86.328,86.348,211900001.0
2005-07-18 17:32:00,86.336,86.359,86.305,86.338,347600000.0
2005-07-18 17:33:00,86.32,86.349,86.315,86.335,337400000.0
2005-07-18 17:34:00,86.345,86.347,86.314,86.324,231599999.0
2005-07-18 17:35:00,86.357,86.36,86.318,86.318,129199998.0
2005-07-18 17:36:00,86.375,86.375,86.319,86.323,187000000.0
2005-07-18 17:37:00,86.327,86.342,86.311,86.321,214400000.0
2005-07-18 17:38:00,86.336,86.36,86.324,86.342,365800000.0
2005-07-18 17:39:00,86.34,86.358,86.319,86.33,219099996.0
2005-07-18 17:40:00,86.347,86.365,86.323,86.349,267199999.0
2005-07-18 17:41:00,86.354,86.36,86.321,86.332,244400004.0
2005-07-18 17:42:00,86.315,86.345,86.307,86.315,116600000.0
2005-07-18 17:43:00,86.305,86.343,86.305,86.317,312100000.0
2005-07-18 17:44:00,86.323,86.336,86.294,86.303,172800001.0
2005-07-18 17:45:00,86.308,86.347,86.299,86.34,259300005.0
2005-07-18 17:46:00,86.301,86.346,86.301,86.318,309799997.0
2005-07-18 17:47:00,86.347,86.366,86.322,86.322,268500001.0
2005-07-18 17:48:00,86.357,86.359,86.316,86.339,254099997.0
2005-07-18 17:49:00,86.322,86.368,86.322,86.338,272100001.0
2005-07-18 17:50:00,86.356,86.371,86.329,86.358,209499999.0
2005-07-18 17:51:00,86.334,86.363,86.328,86.358,358300001.0
2005-07-18 17:52:00,86.342,86.38,86.342,86.376,185500001.0
2005-07-18 17:53:00,86.384,86.386,86.342,86.386,152700000.0
2005-07-18 17:54:00,86.378,86.411,86.35,86.392,190499997.0
2005-07-18 17:55:00,86.38,86.397,86.361,86.364,197999999.0
2005-07-18 17:56:00,86.371,86.387,86.352,86.365,227700001.0
2005-07-18 17:57:00,86.364,86.4,86.358,86.382,224700001.0
2005-07-18 17:58:00,86.382,86.395,86.354,86.367,328300001.0
2005-07-18 17:59:00,86.386,86.409,86.366,86.374,243999999.0
2005-07-18 18:00:00,86.383,86.399,86.348,86.348,109000000.0
2005-07-18 18:01:00,86.366,86.392,86.342,86.37,2010599995.0
2005-07-18 18:02:00,86.39,86.4,86.38,86.39,2040999996.0
2005-07-18 18:03:00,86.4,86.42,86.39,86.42,2040999996.0
2005-07-18 18:04:00,86.382,86.429,86.365,86.403,2040999996.0
2005-07-18 18:05:00,86.41,86.45,86.41,86.45,1915399983.0
2005-07-18 18:06:00,86.44,86.46,86.44,86.46,1915399983.0
2005-07-18 18:07:00,86.45,86.46,86.43,86.45,1915399983.0
2005-07-18 18:08:00,86.46,86.46,86.43,86.44,1915399983.0
2005-07-18 18:09:00,86.43,86.46,86.42,86.46,1915399983.0
2005-07-18 18:10:00,86.435,86.466,86.415,86.441,1915399983.0
2005-07-18 18:11:00,86.422,86.485,86.418,86.43,987100007.0
2005-07-18 18:12:00,86.392,86.446,86.385,86.431,1441399987.0
2005-07-18 18:13:00,86.415,86.438,86.381,86.4,1906199994.0
2005-07-18 18:14:00,86.42,86.43,86.42,86.42,1101500001.0
2005-07-18 18:15:00,86.43,86.43,86.41,86.41,1101500001.0
2005-07-18 18:16:00,86.4,86.43,86.4,86.42,1101500001.0
2005-07-18 18:17:00,86.398,86.435,86.382,86.394,1101500001.0
2005-07-18 18:18:00,86.377,86.426,86.351,86.384,1093099999.0
2005-07-18 18:19:00,86.398,86.414,86.371,86.397,2094399981.0
2005-07-18 18:20:00,86.376,86.403,86.35,86.384,1783100002.0
2005-07-18 18:21:00,86.409,86.432,86.391,86.41,1817399985.0
2005-07-18 18:22:00,86.401,86.428,86.378,86.397,1371599988.0
2005-07-18 18:23:00,86.39,86.41,86.38,86.4,1613800003.0
2005-07-18 18:24:00,86.39,86.4,86.39,86.4,1613800003.0
2005-07-18 18:25:00,86.39,86.39,86.39,86.39,1613800003.0
2005-07-18 18:26:00,86.373,86.397,86.334,86.334,1613800003.0
2005-07-18 18:27:00,86.351,86.403,86.339,86.378,1235499993.0
2005-07-18 18:28:00,86.373,86.402,86.351,86.374,1692999990.0
2005-07-18 18:29:00,86.396,86.408,86.361,86.384,1094299999.0
2005-07-18 18:30:00,86.369,86.413,86.355,86.374,824099997.0
2005-07-18 18:31:00,86.352,86.402,86.349,86.377,1491299992.0
2005-07-18 18:32:00,86.386,86.408,86.36,86.4,1950199999.0
2005-07-18 18:33:00,86.4,86.4,86.39,86.39,1813499995.0
2005-07-18 18:34:00,86.372,86.428,86.367,86.378,1813499995.0
2005-07-18 18:35:00,86.377,86.417,86.367,86.373,2053700019.0
2005-07-18 18:36:00,86.397,86.431,86.382,86.396,1044600006.0
2005-07-18 18:37:00,86.424,86.429,86.37,86.42,1145999995.0
2005-07-18 18:38:00,86.419,86.419,86.368,86.39,894500000.0
2005-07-18 18:39:00,86.38,86.41,86.345,86.383,926399997.0
2005-07-18 18:40:00,86.361,86.398,86.351,86.376,1590899999.0
2005-07-18 18:41:00,86.361,86.403,86.345,86.401,896599998.0
2005-07-18 18:42:00,86.376,86.402,86.341,86.371,1284999996.0
2005-07-18 18:43:00,86.348,86.401,86.343,86.391,494299997.0
2005-07-18 18:44:00,86.358,86.393,86.339,86.368,837900002.0
2005-07-18 18:45:00,86.353,86.403,86.352,86.389,580499995.0
2005-07-18 18:46:00,86.354,86.398,86.345,86.379,754099998.0
2005-07-18 18:47:00,86.385,86.396,86.359,86.359,188899999.0
2005-07-18 18:48:00,86.397,86.407,86.354,86.372,574100003.0
2005-07-18 18:49:00,86.374,86.401,86.338,86.374,775400004.0
2005-07-18 18:50:00,86.34,86.424,86.34,86.391,717199998.0
2005-07-18 18:51:00,86.378,86.427,86.37,86.378,1142899993.0
2005-07-18 18:52:00,86.389,86.422,86.367,86.403,1248700000.0
2005-07-18 18:53:00,86.404,86.425,86.351,86.404,1450600004.0
2005-07-18 18:54:00,86.377,86.404,86.353,86.373,1562700006.0
2005-07-18 18:55:00,86.362,86.418,86.347,86.41,2062100003.0
2005-07-18 18:56:00,86.348,86.417,86.348,86.392,206600000.0
2005-07-18 18:57:00,86.397,86.435,86.381,86.414,483799996.0
2005-07-18 18:58:00,86.392,86.434,86.382,86.422,1030699999.0
2005-07-18 18:59:00,86.413,86.429,86.378,86.392,1258399995.0
2005-07-18 19:00:00,86.408,86.429,86.397,86.408,323600000.0
2005-07-18 19:01:00,86.417,86.443,86.393,86.413,448600001.0
2005-07-18 19:02:00,86.414,86.45,86.406,86.442,271500001.0
2005-07-18 19:03:00,86.449,86.449,86.395,86.396,441000001.0
2005-07-18 19:04:00,86.403,86.415,86.367,86.391,430000001.0
2005-07-18 19:05:00,86.411,86.414,86.369,86.378,407699999.0
2005-07-18 19:06:00,86.36,86.409,86.341,86.354,967499996.0
2005-07-18 19:07:00,86.367,86.419,86.349,86.362,1238700006.0
2005-07-18 19:08:00,86.395,86.41,86.342,86.377,1865899986.0
2005-07-18 19:09:00,86.4,86.416,86.362,86.378,1166100001.0
2005-07-18 19:10:00,86.385,86.407,86.36,86.407,338300001.0
2005-07-18 19:11:00,86.387,86.399,86.348,86.381,390299996.0
2005-07-18 19:12:00,86.343,86.391,86.341,86.363,253800002.0
2005-07-18 19:13:00,86.354,86.386,86.326,86.368,310900005.0
2005-07-18 19:14:00,86.335,86.378,86.31,86.346,346700001.0
2005-07-18 19:15:00,86.349,86.379,86.313,86.358,912099992.0
2005-07-18 19:16:00,86.37,86.378,86.329,86.355,480100005.0
2005-07-18 19:17:00,86.334,86.374,86.313,86.374,908799997.0
2005-07-18 19:18:00,86.335,86.372,86.326,86.349,560800003.0
2005-07-18 19:19:00,86.316,86.36,86.308,86.35,1176399983.0
2005-07-18 19:20:00,86.338,86.391,86.327,86.341,794400000.0
2005-07-18 19:21:00,86.34,86.371,86.327,86.351,859499997.0
2005-07-18 19:22:00,86.333,86.37,86.313,86.348,205100000.0
2005-07-18 19:23:00,86.345,86.391,86.328,86.38,1765399996.0
2005-07-18 19:24:00,86.366,86.399,86.347,86.386,723799998.0
2005-07-18 19:25:00,86.368,86.396,86.336,86.336,1205599991.0
2005-07-18 19:26:00,86.357,86.397,86.347,86.363,1947599997.0
2005-07-18 19:27:00,86.379,86.397,86.341,86.371,1244499987.0
2005-07-18 19:28:00,86.348,86.386,86.324,86.369,1058600002.0
2005-07-18 19:29:00,86.368,86.385,86.338,86.357,271499997.0
2005-07-18 19:30:00,86.384,86.396,86.341,86.369,1064999994.0
2005-07-18 19:31:00,86.373,86.405,86.347,86.368,799700003.0
2005-07-18 19:32:00,86.35,86.411,86.341,86.364,1122799996.0
2005-07-18 19:33:00,86.359,86.408,86.349,86.35,757699996.0
2005-07-18 19:34:00,86.356,86.416,86.315,86.356,1073799998.0
2005-07-18 19:35:00,86.372,86.402,86.337,86.381,855999986.0
2005-07-18 19:36:00,86.367,86.401,86.343,86.369,854699999.0
2005-07-18 19:37:00,86.392,86.404,86.345,86.36,147699998.0
2005-07-18 19:38:00,86.39,86.398,86.337,86.362,825299994.0
2005-07-18 19:39:00,86.358,86.403,86.325,86.371,700799998.0
2005-07-18 19:40:00,86.373,86.406,86.345,86.347,794799998.0
2005-07-18 19:41:00,86.355,86.384,86.326,86.351,1013799996.0
2005-07-18 19:42:00,86.355,86.377,86.329,86.346,920099995.0
2005-07-18 19:43:00,86.346,86.37,86.33,86.338,602200005.0
2005-07-18 19:44:00,86.339,86.36,86.314,86.328,737300001.0
2005-07-18 19:45:00,86.305,86.352,86.292,86.35,250399998.0
2005-07-18 19:46:00,86.315,86.345,86.294,86.313,613400006.0
2005-07-18 19:47:00,86.289,86.326,86.279,86.308,463399992.0
2005-07-18 19:48:00,86.296,86.351,86.283,86.333,984299991.0
2005-07-18 19:49:00,86.302,86.34,86.287,86.34,805099998.0
2005-07-18 19:50:00,86.311,86.345,86.279,86.288,450199992.0
2005-07-18 19:51:00,86.307,86.348,86.303,86.329,568300002.0
2005-07-18 19:52:00,86.325,86.347,86.29,86.317,340200004.0
2005-07-18 19:53:00,86.303,86.343,86.299,86.32,554499995.0
2005-07-18 19:54:00,86.311,86.348,86.307,86.335,890299992.0
2005-07-18 19:55:00,86.325,86.345,86.306,86.318,212299999.0
2005-07-18 19:56:00,86.332,86.354,86.303,86.326,387099996.0
2005-07-18 19:57:00,86.347,86.371,86.293,86.352,797199998.0
2005-07-18 19:58:00,86.337,86.374,86.301,86.353,952699985.0
2005-07-18 19:59:00,86.351,86.375,86.332,86.37,823100002.0
2005-07-18 20:00:00,86.344,86.372,86.335,86.347,406800003.0
2005-07-18 20:01:00,86.356,86.374,86.327,86.343,416899996.0
2005-07-18 20:02:00,86.342,86.39,86.334,86.339,486299997.0
2005-07-18 20:03:00,86.344,86.394,86.327,86.375,525499994.0
2005-07-18 20:04:00,86.38,86.39,86.332,86.353,447399998.0
2005-07-18 20:05:00,86.35,86.398,86.342,86.396,485700003.0
2005-07-18 20:06:00,86.37,86.404,86.34,86.36,850999991.0
2005-07-18 20:07:00,86.366,86.403,86.34,86.374,407499999.0
2005-07-18 20:08:00,86.359,86.385,86.321,86.342,710100005.0
2005-07-18 20:09:00,86.334,86.373,86.324,86.355,386799997.0
2005-07-18 20:10:00,86.352,86.37,86.312,86.339,517099999.0
2005-07-18 20:11:00,86.36,86.368,86.305,86.308,1279500002.0
2005-07-18 20:12:00,86.329,86.367,86.309,86.33,1565500002.0
2005-07-18 20:13:00,86.352,86.357,86.303,86.332,984900000.0
2005-07-18 20:14:00,86.333,86.346,86.291,86.317,552300001.0
2005-07-18 20:15:00,86.335,86.367,86.305,86.32,936299996.0
2005-07-18 20:16:00,86.339,86.351,86.304,86.304,1441099990.0
2005-07-18 20:17:00,86.309,86.372,86.309,86.372,200899999.0
2005-07-18 20:18:00,86.368,86.383,86.345,86.352,189799997.0
2005-07-18 20:19:00,86.35,86.408,86.339,86.375,1621900007.0
2005-07-18 20:20:00,86.379,86.407,86.343,86.396,1509499995.0
2005-07-18 20:21:00,86.373,86.395,86.349,86.349,290599998.0
2005-07-18 20:22:00,86.337,86.385,86.331,86.371,777599998.0
2005-07-18 20:23:00,86.343,86.359,86.311,86.32,833499994.0
2005-07-18 20:24:00,86.329,86.361,86.311,86.339,740299998.0
2005-07-18 20:25:00,86.306,86.355,86.284,86.318,735600002.0
2005-07-18 20:26:00,86.348,86.373,86.318,86.338,482700002.0
2005-07-18 20:27:00,86.365,86.377,86.334,86.344,1075999998.0
2005-07-18 20:28:00,86.345,86.397,86.332,86.352,2024999998.0
2005-07-18 20:31:00,86.341,86.361,86.31,86.33,1702600003.0
2005-07-18 20:32:00,86.312,86.349,86.305,86.333,2096799987.0
2005-07-18 20:33:00,86.331,86.358,86.294,86.339,487999998.0
2005-07-18 20:34:00,86.331,86.371,86.324,86.371,276999998.0
2005-07-18 20:35:00,86.354,86.371,86.324,86.324,490000002.0
2005-07-18 20:36:00,86.366,86.376,86.332,86.352,518499999.0
2005-07-18 20:37:00,86.369,86.396,86.34,86.35,474199995.0
2005-07-18 20:38:00,86.344,86.388,86.338,86.35,1679699998.0
2005-07-18 20:39:00,86.332,86.377,86.321,86.371,1150399997.0
2005-07-18 20:40:00,86.354,86.389,86.332,86.352,1544999991.0
2005-07-18 20:41:00,86.347,86.394,86.33,86.371,1147699995.0
2005-07-18 20:42:00,86.366,86.387,86.327,86.334,1016199991.0
2005-07-18 20:43:00,86.333,86.393,86.327,86.34,558400002.0
2005-07-18 20:44:00,86.37,86.392,86.342,86.354,1162699993.0
2005-07-18 20:45:00,86.374,86.419,86.347,86.362,995299989.0
2005-07-18 20:46:00,86.378,86.404,86.35,86.378,800500002.0
2005-07-18 20:47:00,86.393,86.415,86.367,86.383,1090299993.0
2005-07-18 20:48:00,86.385,86.413,86.353,86.393,857299999.0
2005-07-18 20:49:00,86.406,86.424,86.358,86.389,846100004.0
2005-07-18 20:50:00,86.407,86.422,86.374,86.374,936100008.0
2005-07-18 20:51:00,86.393,86.421,86.359,86.375,672600000.0
2005-07-18 20:52:00,86.376,86.433,86.362,86.394,558099998.0
2005-07-18 20:53:00,86.395,86.43,86.374,86.387,1774399992.0
2005-07-18 20:54:00,86.381,86.411,86.364,86.383,458200002.0
2005-07-18 20:55:00,86.381,86.39,86.331,86.357,1123100005.0
2005-07-18 20:56:00,86.375,86.413,86.342,86.342,822600000.0
2005-07-18 20:57:00,86.368,86.402,86.348,86.394,1153400006.0
2005-07-18 20:58:00,86.38,86.39,86.37,86.37,1902699998.0
2005-07-18 20:59:00,86.359,86.403,86.349,86.387,1902699998.0
2005-07-18 21:00:00,86.38,86.4,86.38,86.4,794500004.0
2005-07-18 21:01:00,86.39,86.41,86.39,86.4,794500004.0
2005-07-18 21:02:00,86.388,86.444,86.372,86.424,794500004.0
2005-07-18 21:03:00,86.442,86.481,86.387,86.476,540499999.0
2005-07-18 21:04:00,86.469,86.477,86.413,86.413,443799999.0
2005-07-18 21:05:00,86.406,86.471,86.394,86.429,341999997.0
2005-07-18 21:06:00,86.421,86.455,86.389,86.455,461100003.0
2005-07-18 21:07:00,86.44,86.46,86.416,86.442,753099999.0
2005-07-18 21:08:00,86.447,86.464,86.424,86.444,605999993.0
2005-07-18 21:09:00,86.435,86.455,86.421,86.429,374800003.0
2005-07-18 21:10:00,86.443,86.464,86.433,86.437,355900000.0
2005-07-18 21:11:00,86.427,86.461,86.41,86.452,459899997.0
2005-07-18 21:12:00,86.434,86.462,86.403,86.445,555699995.0
2005-07-18 21:13:00,86.433,86.461,86.405,86.446,895499994.0
2005-07-18 21:14:00,86.448,86.476,86.425,86.465,966899997.0
2005-07-18 21:15:00,86.465,86.476,86.411,86.428,1171000006.0
2005-07-18 21:16:00,86.432,86.475,86.432,86.454,638199997.0
2005-07-18 21:17:00,86.455,86.491,86.441,86.452,1359000001.0
2005-07-18 21:18:00,86.471,86.484,86.442,86.463,798999995.0
2005-07-18 21:19:00,86.468,86.507,86.45,86.485,1000099994.0
2005-07-18 21:20:00,86.475,86.505,86.457,86.462,1708600002.0
2005-07-18 21:21:00,86.46,86.49,86.43,86.464,1859899997.0
2005-07-18 21:22:00,86.48,86.488,86.44,86.452,1285900001.0
2005-07-18 21:23:00,86.455,86.477,86.421,86.47,1013599997.0
2005-07-18 21:24:00,86.46,86.496,86.434,86.47,740299991.0
2005-07-18 21:25:00,86.449,86.5,86.429,86.448,1133000001.0
2005-07-18 21:26:00,86.449,86.486,86.432,86.432,460200001.0
2005-07-18 21:27:00,86.439,86.465,86.43,86.441,534500001.0
2005-07-18 21:28:00,86.455,86.476,86.442,86.453,251300001.0
2005-07-18 21:29:00,86.456,86.487,86.429,86.437,588899999.0
2005-07-18 21:30:00,86.464,86.489,86.426,86.46,437799995.0
2005-07-18 21:31:00,86.451,86.474,86.428,86.447,296499995.0
2005-07-18 21:32:00,86.459,86.474,86.429,86.474,1412199979.0
2005-07-18 21:33:00,86.472,86.478,86.435,86.435,296400005.0
2005-07-18 21:34:00,86.462,86.485,86.449,86.467,436599998.0
2005-07-18 21:35:00,86.465,86.489,86.45,86.481,325700004.0
2005-07-18 21:36:00,86.465,86.475,86.431,86.455,318900000.0
2005-07-18 21:37:00,86.42,86.469,86.42,86.469,549499997.0
2005-07-18 21:38:00,86.441,86.482,86.42,86.461,378200001.0
2005-07-18 21:39:00,86.459,86.485,86.412,86.449,111399999.0
2005-07-18 21:40:00,86.456,86.471,86.414,86.417,352700001.0
2005-07-18 21:41:00,86.445,86.467,86.416,86.43,286199999.0
2005-07-18 21:42:00,86.443,86.466,86.416,86.416,625000000.0
2005-07-18 21:43:00,86.463,86.463,86.415,86.44,616899996.0
2005-07-18 21:44:00,86.462,86.462,86.41,86.443,1331100002.0
2005-07-18 21:45:00,86.442,86.482,86.417,86.476,936099996.0
2005-07-18 21:46:00,86.429,86.483,86.42,86.454,429799998.0
2005-07-18 21:47:00,86.438,86.47,86.415,86.435,760699993.0
2005-07-18 21:48:00,86.445,86.471,86.42,86.43,299999995.0
2005-07-18 21:49:00,86.458,86.471,86.427,86.438,659299997.0
2005-07-18 21:50:00,86.457,86.457,86.409,86.42,248600002.0
2005-07-18 21:51:00,86.44,86.455,86.399,86.399,288599997.0
2005-07-18 21:52:00,86.414,86.46,86.414,86.432,508400001.0
2005-07-18 21:53:00,86.447,86.456,86.431,86.435,221599992.0
2005-07-18 21:54:00,86.43,86.448,86.411,86.431,196299998.0
2005-07-18 21:55:00,86.419,86.455,86.407,86.452,269199999.0
2005-07-18 21:56:00,86.471,86.471,86.418,86.421,521000000.0
2005-07-18 21:57:00,86.417,86.436,86.397,86.421,271700001.0
2005-07-18 21:58:00,86.455,86.468,86.425,86.437,256299998.0
2005-07-18 21:59:00,86.428,86.455,86.395,86.42,651299997.0
2005-07-18 22:00:00,86.432,86.455,86.391,86.399,711599998.0
2005-07-18 22:01:00,86.398,86.443,86.395,86.428,784699995.0
2005-07-18 22:02:00,86.413,86.45,86.408,86.418,1158000000.0
2005-07-18 22:03:00,86.417,86.441,86.391,86.422,274099995.0
2005-07-18 22:04:00,86.43,86.456,86.395,86.427,783600008.0
2005-07-18 22:05:00,86.457,86.462,86.411,86.411,254099997.0
2005-07-18 22:06:00,86.45,86.454,86.42,86.426,333699997.0
2005-07-18 22:07:00,86.446,86.462,86.41,86.452,221800000.0
2005-07-18 22:08:00,86.43,86.445,86.411,86.418,361700002.0
2005-07-18 22:09:00,86.451,86.46,86.403,86.426,366500005.0
2005-07-18 22:10:00,86.447,86.469,86.41,86.437,297399999.0
2005-07-18 22:11:00,86.461,86.479,86.432,86.437,443900004.0
2005-07-18 22:12:00,86.462,86.466,86.414,86.435,292099995.0
2005-07-18 22:13:00,86.454,86.471,86.422,86.424,590800000.0
2005-07-18 22:14:00,86.43,86.469,86.423,86.442,154800000.0
2005-07-18 22:15:00,86.431,86.481,86.411,86.432,512100004.0
2005-07-18 22:16:00,86.433,86.457,86.41,86.426,380799997.0
2005-07-18 22:17:00,86.414,86.443,86.406,86.417,213300000.0
2005-07-18 22:18:00,86.414,86.461,86.407,86.461,257800000.0
2005-07-18 22:19:00,86.47,86.473,86.417,86.417,216800003.0
2005-07-18 22:20:00,86.432,86.449,86.416,86.43,188799998.0
2005-07-18 22:21:00,86.426,86.46,86.407,86.426,275799996.0
2005-07-18 22:22:00,86.44,86.455,86.412,86.412,478100004.0
2005-07-18 22:23:00,86.46,86.469,86.423,86.438,272800000.0
2005-07-18 22:24:00,86.469,86.483,86.437,86.483,183500001.0
2005-07-18 22:25:00,86.465,86.487,86.43,86.463,356500002.0
2005-07-18 22:26:00,86.433,86.458,86.432,86.448,186700000.0
2005-07-18 22:27:00,86.435,86.467,86.42,86.462,738199996.0
2005-07-18 22:28:00,86.438,86.475,86.424,86.428,324000000.0
2005-07-18 22:29:00,86.469,86.482,86.428,86.428,214900001.0
2005-07-18 22:30:00,86.45,86.478,86.42,86.46,488799998.0
2005-07-18 22:31:00,86.46,86.485,86.454,86.474,305099995.0
2005-07-18 22:32:00,86.446,86.489,86.446,86.475,217000001.0
2005-07-18 22:33:00,86.477,86.494,86.444,86.446,365400000.0
2005-07-18 22:34:00,86.47,86.502,86.451,86.471,446599998.0
2005-07-18 22:35:00,86.482,86.504,86.472,86.485,385300001.0
2005-07-18 22:36:00,86.48,86.512,86.451,86.457,507900003.0
2005-07-18 22:37:00,86.482,86.506,86.444,86.46,220100001.0
2005-07-18 22:38:00,86.457,86.51,86.457,86.491,210300000.0
2005-07-18 22:39:00,86.474,86.499,86.46,86.478,208700002.0
2005-07-18 22:40:00,86.442,86.477,86.432,86.45,351500000.0
2005-07-18 22:41:00,86.476,86.508,86.463,86.475,261900000.0
2005-07-18 22:42:00,86.475,86.497,86.458,86.481,146600000.0
2005-07-18 22:43:00,86.472,86.491,86.445,86.465,692500003.0
2005-07-18 22:44:00,86.475,86.484,86.434,86.449,412600002.0
2005-07-18 22:45:00,86.44,86.48,86.434,86.47,249800000.0
2005-07-18 22:46:00,86.512,86.518,86.446,86.459,345300001.0
2005-07-18 22:47:00,86.462,86.479,86.443,86.451,261400000.0
2005-07-18 22:48:00,86.42,86.472,86.399,86.419,545399993.0
2005-07-18 22:49:00,86.414,86.493,86.414,86.475,584799997.0
2005-07-18 22:50:00,86.452,86.476,86.437,86.463,234699996.0
2005-07-18 22:51:00,86.455,86.474,86.412,86.418,728800003.0
2005-07-18 22:52:00,86.448,86.476,86.432,86.432,224500002.0
2005-07-18 22:53:00,86.456,86.469,86.393,86.44,325200004.0
2005-07-18 22:54:00,86.435,86.476,86.435,86.463,239399997.0
2005-07-18 22:55:00,86.458,86.461,86.409,86.422,453200000.0
2005-07-18 22:56:00,86.448,86.464,86.417,86.417,193499997.0
2005-07-18 22:57:00,86.433,86.475,86.419,86.425,292699996.0
2005-07-18 22:58:00,86.427,86.468,86.425,86.425,261200001.0
2005-07-18 22:59:00,86.415,86.464,86.383,86.461,252900000.0
2005-07-18 23:00:00,86.468,86.483,86.427,86.461,251399998.0
2005-07-18 23:01:00,86.471,86.497,86.425,86.435,202799997.0
2005-07-18 23:02:00,86.452,86.488,86.425,86.469,227999997.0
2005-07-18 23:03:00,86.461,86.47,86.436,86.443,201999998.0
2005-07-18 23:04:00,86.433,86.485,86.423,86.433,303599997.0
2005-07-18 23:05:00,86.437,86.471,86.421,86.448,155900000.0
2005-07-18 23:06:00,86.507,86.507,86.439,86.459,213800001.0
2005-07-18 23:07:00,86.442,86.486,86.436,86.45,135599999.0
2005-07-18 23:08:00,86.48,86.48,86.421,86.421,240799999.0
2005-07-18 23:09:00,86.44,86.479,86.421,86.454,332999997.0
2005-07-18 23:10:00,86.473,86.482,86.446,86.465,172199999.0
2005-07-18 23:11:00,86.452,86.469,86.428,86.435,264100000.0
2005-07-18 23:12:00,86.427,86.462,86.42,86.446,365999998.0
2005-07-18 23:13:00,86.432,86.487,86.423,86.456,466800003.0
2005-07-18 23:14:00,86.444,86.454,86.414,86.424,182599995.0
2005-07-18 23:15:00,86.417,86.452,86.414,86.432,314999997.0
2005-07-18 23:16:00,86.415,86.45,86.415,86.437,240999999.0
2005-07-18 23:17:00,86.427,86.441,86.406,86.414,212199999.0
2005-07-18 23:18:00,86.452,86.463,86.413,86.417,203100003.0
2005-07-18 23:19:00,86.442,86.459,86.41,86.427,227499999.0
2005-07-18 23:20:00,86.417,86.443,86.399,86.428,278300001.0
2005-07-18 23:21:00,86.41,86.444,86.406,86.438,264000005.0
2005-07-18 23:22:00,86.423,86.443,86.404,86.416,243599995.0
2005-07-18 23:23:00,86.41,86.457,86.399,86.435,173500000.0
2005-07-18 23:24:00,86.443,86.451,86.406,86.406,223399996.0
2005-07-18 23:25:00,86.432,86.446,86.402,86.41,131400000.0
2005-07-18 23:26:00,86.45,86.455,86.423,86.43,197300001.0
2005-07-18 23:27:00,86.413,86.464,86.412,86.449,311299999.0
2005-07-18 23:28:00,86.428,86.457,86.428,86.431,178599999.0
2005-07-18 23:29:00,86.445,86.46,86.416,86.44,298199999.0
2005-07-18 23:30:00,86.458,86.479,86.43,86.458,290599998.0
2005-07-18 23:31:00,86.438,86.475,86.422,86.432,249800000.0
2005-07-18 23:32:00,86.444,86.477,86.438,86.476,202699998.0
2005-07-18 23:33:00,86.45,86.483,86.425,86.458,265300000.0
2005-07-18 23:34:00,86.448,86.475,86.427,86.452,426099996.0
2005-07-18 23:35:00,86.455,86.461,86.426,86.428,280100003.0
2005-07-18 23:36:00,86.462,86.476,86.44,86.453,383100000.0
2005-07-18 23:37:00,86.439,86.485,86.439,86.472,293600000.0
2005-07-18 23:38:00,86.44,86.476,86.425,86.437,240299999.0
2005-07-18 23:39:00,86.475,86.49,86.446,86.47,156300002.0
2005-07-18 23:40:00,86.48,86.483,86.437,86.437,291900002.0
2005-07-18 23:41:00,86.423,86.473,86.422,86.472,244699999.0
2005-07-18 23:42:00,86.466,86.468,86.429,86.429,187899998.0
2005-07-18 23:43:00,86.464,86.475,86.435,86.44,329799998.0
2005-07-18 23:44:00,86.428,86.462,86.415,86.432,387500003.0
2005-07-18 23:45:00,86.463,86.485,86.43,86.433,176799999.0
2005-07-18 23:46:00,86.458,86.48,86.438,86.479,289899996.0
2005-07-18 23:47:00,86.458,86.48,86.446,86.48,319300002.0
2005-07-18 23:48:00,86.457,86.472,86.441,86.447,215100000.0
2005-07-18 23:49:00,86.455,86.493,86.438,86.493,223200000.0
2005-07-18 23:50:00,86.458,86.49,86.431,86.472,375199999.0
2005-07-18 23:51:00,86.438,86.477,86.438,86.463,99899998.0
2005-07-18 23:52:00,86.421,86.477,86.421,86.449,249999996.0
2005-07-18 23:53:00,86.433,86.473,86.432,86.438,275299997.0
2005-07-18 23:54:00,86.425,86.46,86.422,86.44,283199998.0
2005-07-18 23:55:00,86.433,86.488,86.429,86.47,222800003.0
2005-07-18 23:56:00,86.47,86.476,86.441,86.455,143700000.0
2005-07-18 23:57:00,86.473,86.492,86.438,86.439,275900004.0
2005-07-18 23:58:00,86.458,86.48,86.448,86.466,304399994.0
2005-07-18 23:59:00,86.435,86.486,86.435,86.485,253599996.0
2005-07-19 00:00:00,86.454,86.476,86.435,86.459,280000003.0
2005-07-19 00:01:00,86.445,86.445,86.403,86.403,121699998.0
2005-07-19 00:02:00,86.429,86.464,86.418,86.425,213499999.0
2005-07-19 00:03:00,86.437,86.457,86.423,86.441,301799996.0
2005-07-19 00:04:00,86.47,86.479,86.444,86.454,374400000.0
2005-07-19 00:05:00,86.443,86.459,86.42,86.45,273100002.0
2005-07-19 00:06:00,86.467,86.475,86.442,86.456,264100000.0
2005-07-19 00:07:00,86.435,86.474,86.416,86.452,192299996.0
2005-07-19 00:08:00,86.454,86.465,86.433,86.439,208299998.0
2005-07-19 00:09:00,86.462,86.468,86.414,86.414,194199999.0
2005-07-19 00:10:00,86.414,86.443,86.402,86.443,298599999.0
2005-07-19 00:11:00,86.447,86.447,86.379,86.408,253299997.0
2005-07-19 00:12:00,86.42,86.435,86.378,86.393,322299996.0
2005-07-19 00:13:00,86.39,86.42,86.378,86.384,202800002.0
2005-07-19 00:14:00,86.4,86.415,86.364,86.371,196300002.0
2005-07-19 00:15:00,86.382,86.427,86.375,86.382,252800001.0
2005-07-19 00:16:00,86.399,86.427,86.382,86.407,240199999.0
2005-07-19 00:17:00,86.391,86.409,86.371,86.391,302600003.0
2005-07-19 00:18:00,86.376,86.414,86.367,86.395,330599996.0
2005-07-19 00:19:00,86.364,86.433,86.364,86.429,366399998.0
2005-07-19 00:20:00,86.381,86.415,86.358,86.393,299099995.0
2005-07-19 00:21:00,86.389,86.428,86.381,86.426,198300001.0
2005-07-19 00:22:00,86.407,86.428,86.384,86.394,214600002.0
2005-07-19 00:23:00,86.398,86.415,86.38,86.399,254799999.0
2005-07-19 00:24:00,86.41,86.434,86.364,86.387,149899999.0
2005-07-19 00:25:00,86.39,86.44,86.372,86.418,145900000.0
2005-07-19 00:26:00,86.407,86.444,86.392,86.421,380600003.0
2005-07-19 00:27:00,86.422,86.441,86.399,86.399,275600001.0
2005-07-19 00:28:00,86.398,86.452,86.398,86.423,432000003.0
2005-07-19 00:29:00,86.421,86.442,86.383,86.418,342600006.0
2005-07-19 00:30:00,86.41,86.418,86.376,86.418,176699996.0
2005-07-19 00:31:00,86.398,86.436,86.376,86.422,329500001.0
2005-07-19 00:32:00,86.388,86.428,86.355,86.399,277099999.0
2005-07-19 00:33:00,86.415,86.428,86.373,86.379,194699996.0
2005-07-19 00:34:00,86.39,86.413,86.341,86.358,199900000.0
2005-07-19 00:35:00,86.402,86.424,86.378,86.409,222099997.0
2005-07-19 00:36:00,86.398,86.423,86.378,86.419,242999996.0
2005-07-19 00:37:00,86.406,86.406,86.362,86.369,256400001.0
2005-07-19 00:38:00,86.412,86.427,86.385,86.385,320899999.0
2005-07-19 00:39:00,86.381,86.437,86.381,86.437,168400001.0
2005-07-19 00:40:00,86.401,86.446,86.401,86.414,130499999.0
2005-07-19 00:41:00,86.401,86.425,86.386,86.391,298099997.0
2005-07-19 00:42:00,86.395,86.438,86.376,86.419,265099996.0
2005-07-19 00:43:00,86.368,86.439,86.368,86.435,229299997.0
2005-07-19 00:44:00,86.394,86.428,86.389,86.428,209600000.0
2005-07-19 00:45:00,86.417,86.426,86.37,86.426,306299996.0
2005-07-19 00:46:00,86.392,86.422,86.389,86.418,152399998.0
2005-07-19 00:47:00,86.413,86.422,86.384,86.389,351899999.0
2005-07-19 00:48:00,86.374,86.405,86.363,86.397,260700005.0
2005-07-19 00:49:00,86.374,86.428,86.374,86.428,359100000.0
2005-07-19 00:50:00,86.416,86.425,86.394,86.403,190800004.0
2005-07-19 00:51:00,86.376,86.419,86.374,86.417,120599999.0
2005-07-19 00:52:00,86.406,86.429,86.38,86.411,226499999.0
2005-07-19 00:53:00,86.427,86.433,86.395,86.419,382999997.0
2005-07-19 00:54:00,86.398,86.441,86.392,86.441,296799995.0
2005-07-19 00:55:00,86.4,86.429,86.393,86.405,221200000.0
2005-07-19 00:56:00,86.392,86.453,86.392,86.443,259599997.0
2005-07-19 00:57:00,86.427,86.44,86.406,86.433,265599997.0
2005-07-19 00:58:00,86.428,86.435,86.392,86.409,201699999.0
2005-07-19 00:59:00,86.423,86.443,86.408,86.425,316399997.0
2005-07-19 01:00:00,86.437,86.455,86.406,86.411,239100004.0
2005-07-19 01:01:00,86.406,86.469,86.401,86.43,317800000.0
2005-07-19 01:02:00,86.455,86.494,86.43,86.477,220000002.0
2005-07-19 01:03:00,86.462,86.491,86.444,86.491,152900000.0
2005-07-19 01:04:00,86.467,86.49,86.421,86.426,144599997.0
2005-07-19 01:05:00,86.451,86.451,86.4,86.42,100999999.0
2005-07-19 01:06:00,86.386,86.443,86.384,86.419,251499998.0
2005-07-19 01:07:00,86.416,86.44,86.399,86.418,183500000.0
2005-07-19 01:08:00,86.418,86.456,86.394,86.437,213999998.0
2005-07-19 01:09:00,86.427,86.441,86.402,86.42,345199997.0
2005-07-19 01:10:00,86.447,86.449,86.409,86.416,217500000.0
2005-07-19 01:11:00,86.422,86.441,86.405,86.428,284400000.0
2005-07-19 01:12:00,86.412,86.442,86.393,86.393,302199999.0
2005-07-19 01:13:00,86.388,86.428,86.388,86.422,231299999.0
2005-07-19 01:14:00,86.391,86.428,86.381,86.399,217700000.0
2005-07-19 01:15:00,86.452,86.452,86.388,86.388,383399999.0
2005-07-19 01:16:00,86.407,86.426,86.39,86.407,201199997.0
2005-07-19 01:17:00,86.401,86.425,86.388,86.401,250500001.0
2005-07-19 01:18:00,86.406,86.429,86.389,86.406,222300001.0
2005-07-19 01:19:00,86.421,86.421,86.386,86.386,200799999.0
2005-07-19 01:20:00,86.407,86.418,86.37,86.376,271400003.0
2005-07-19 01:21:00,86.391,86.418,86.372,86.381,309999996.0
2005-07-19 01:22:00,86.401,86.426,86.387,86.413,299199996.0
2005-07-19 01:23:00,86.424,86.424,86.367,86.412,195199999.0
2005-07-19 01:24:00,86.401,86.427,86.375,86.388,197099998.0
2005-07-19 01:25:00,86.389,86.42,86.375,86.41,232800000.0
2005-07-19 01:26:00,86.385,86.409,86.373,86.402,236399999.0
2005-07-19 01:27:00,86.41,86.43,86.388,86.408,227899999.0
2005-07-19 01:28:00,86.396,86.423,86.39,86.403,266399999.0
2005-07-19 01:29:00,86.366,86.416,86.366,86.408,285800000.0
2005-07-19 01:30:00,86.407,86.435,86.382,86.431,304199996.0
2005-07-19 01:31:00,86.388,86.455,86.373,86.455,186800001.0
2005-07-19 01:32:00,86.434,86.459,86.417,86.45,160500000.0
2005-07-19 01:33:00,86.457,86.47,86.435,86.449,146299996.0
2005-07-19 01:34:00,86.464,86.474,86.428,86.437,380599999.0
2005-07-19 01:35:00,86.462,86.487,86.432,86.441,223799997.0
2005-07-19 01:36:00,86.459,86.479,86.426,86.445,242100002.0
2005-07-19 01:37:00,86.446,86.472,86.401,86.423,178600001.0
2005-07-19 01:38:00,86.459,86.459,86.397,86.411,199999997.0
2005-07-19 01:39:00,86.415,86.445,86.407,86.445,129599999.0
2005-07-19 01:40:00,86.43,86.455,86.397,86.428,182300001.0
2005-07-19 01:41:00,86.439,86.471,86.437,86.47,400099999.0
2005-07-19 01:42:00,86.46,86.467,86.431,86.443,339100000.0
2005-07-19 01:43:00,86.434,86.449,86.413,86.431,144499999.0
2005-07-19 01:44:00,86.449,86.459,86.419,86.434,203500000.0
2005-07-19 01:45:00,86.415,86.454,86.415,86.437,361800000.0
2005-07-19 01:46:00,86.43,86.456,86.414,86.429,248400000.0
2005-07-19 01:47:00,86.423,86.457,86.416,86.457,171100002.0
2005-07-19 01:48:00,86.472,86.48,86.43,86.455,331599999.0
2005-07-19 01:49:00,86.475,86.491,86.453,86.479,256600001.0
2005-07-19 01:50:00,86.453,86.483,86.431,86.47,342200002.0
2005-07-19 01:51:00,86.468,86.478,86.433,86.433,276699995.0
2005-07-19 01:52:00,86.416,86.477,86.416,86.477,128499999.0
2005-07-19 01:53:00,86.464,86.472,86.433,86.447,191700002.0
2005-07-19 01:54:00,86.457,86.475,86.434,86.434,232399998.0
2005-07-19 01:55:00,86.453,86.474,86.432,86.433,224600003.0
2005-07-19 01:56:00,86.427,86.474,86.411,86.452,311299994.0
2005-07-19 01:57:00,86.438,86.464,86.42,86.427,371500003.0
2005-07-19 01:58:00,86.473,86.473,86.417,86.437,270699994.0
2005-07-19 01:59:00,86.44,86.467,86.429,86.467,337699998.0
2005-07-19 02:00:00,86.435,86.465,86.417,86.444,174600004.0
2005-07-19 02:01:00,86.474,86.474,86.423,86.433,270599999.0
2005-07-19 02:02:00,86.428,86.45,86.409,86.415,359500003.0
2005-07-19 02:03:00,86.403,86.443,86.385,86.385,197199999.0
2005-07-19 02:04:00,86.403,86.446,86.4,86.445,220599999.0
2005-07-19 02:05:00,86.42,86.448,86.403,86.424,216000003.0
2005-07-19 02:06:00,86.401,86.452,86.398,86.428,255799999.0
2005-07-19 02:07:00,86.442,86.447,86.402,86.422,241700001.0
2005-07-19 02:08:00,86.398,86.45,86.398,86.426,318100001.0
2005-07-19 02:09:00,86.42,86.449,86.41,86.431,341999999.0
2005-07-19 02:10:00,86.432,86.459,86.41,86.454,115100000.0
2005-07-19 02:11:00,86.456,86.46,86.427,86.427,191299999.0
2005-07-19 02:12:00,86.456,86.456,86.425,86.429,195700001.0
2005-07-19 02:13:00,86.418,86.446,86.408,86.416,187599999.0
2005-07-19 02:14:00,86.437,86.467,86.42,86.464,156199999.0
2005-07-19 02:15:00,86.441,86.445,86.408,86.408,314099999.0
2005-07-19 02:16:00,86.422,86.453,86.416,86.433,300300001.0
2005-07-19 02:17:00,86.43,86.451,86.41,86.425,142899999.0
2005-07-19 02:18:00,86.428,86.447,86.407,86.426,325900002.0
2005-07-19 02:19:00,86.409,86.443,86.392,86.412,273700003.0
2005-07-19 02:20:00,86.421,86.442,86.399,86.429,343099998.0
2005-07-19 02:21:00,86.419,86.439,86.4,86.423,293600001.0
2005-07-19 02:22:00,86.386,86.439,86.378,86.439,237500000.0
2005-07-19 02:23:00,86.442,86.442,86.387,86.41,312499996.0
2005-07-19 02:24:00,86.418,86.433,86.367,86.383,180399997.0
2005-07-19 02:25:00,86.388,86.407,86.362,86.369,216800001.0
2005-07-19 02:26:00,86.388,86.418,86.367,86.392,298099999.0
2005-07-19 02:27:00,86.405,86.415,86.366,86.387,195299999.0
2005-07-19 02:28:00,86.384,86.423,86.379,86.41,227400000.0
2005-07-19 02:29:00,86.399,86.438,86.396,86.438,320900000.0
2005-07-19 02:30:00,86.377,86.436,86.377,86.422,189699998.0
2005-07-19 02:31:00,86.425,86.425,86.381,86.401,318600005.0
2005-07-19 02:32:00,86.394,86.42,86.376,86.418,223799996.0
2005-07-19 02:33:00,86.382,86.414,86.376,86.403,330400000.0
2005-07-19 02:34:00,86.392,86.433,86.371,86.405,235099997.0
2005-07-19 02:35:00,86.398,86.414,86.374,86.374,280899997.0
2005-07-19 02:36:00,86.381,86.407,86.369,86.387,292699996.0
2005-07-19 02:37:00,86.348,86.395,86.324,86.338,242500003.0
2005-07-19 02:38:00,86.337,86.366,86.324,86.332,194499997.0
2005-07-19 02:39:00,86.347,86.364,86.306,86.319,349300002.0
2005-07-19 02:40:00,86.317,86.365,86.309,86.365,171199998.0
2005-07-19 02:41:00,86.385,86.385,86.33,86.343,254700000.0
2005-07-19 02:42:00,86.342,86.365,86.324,86.333,351700001.0
2005-07-19 02:43:00,86.308,86.362,86.287,86.317,501999999.0
2005-07-19 02:44:00,86.313,86.349,86.298,86.343,260800001.0
2005-07-19 02:45:00,86.33,86.344,86.308,86.31,150600001.0
2005-07-19 02:46:00,86.32,86.349,86.303,86.315,236600002.0
2005-07-19 02:47:00,86.303,86.342,86.296,86.319,215600000.0
2005-07-19 02:48:00,86.339,86.355,86.299,86.328,357399999.0
2005-07-19 02:49:00,86.31,86.377,86.31,86.376,297299997.0
2005-07-19 02:50:00,86.349,86.365,86.318,86.333,211899998.0
2005-07-19 02:51:00,86.328,86.364,86.319,86.331,200600003.0
2005-07-19 02:52:00,86.348,86.367,86.326,86.339,254099998.0
2005-07-19 02:53:00,86.324,86.378,86.324,86.378,143200000.0
2005-07-19 02:54:00,86.36,86.389,86.346,86.361,197399998.0
2005-07-19 02:55:00,86.349,86.381,86.336,86.365,234000000.0
2005-07-19 02:56:00,86.354,86.381,86.319,86.329,184799998.0
2005-07-19 02:57:00,86.34,86.375,86.333,86.362,159700002.0
2005-07-19 02:58:00,86.335,86.365,86.322,86.331,258199999.0
2005-07-19 02:59:00,86.331,86.376,86.327,86.354,327399999.0
2005-07-19 03:00:00,86.312,86.369,86.312,86.368,178399998.0
2005-07-19 03:01:00,86.379,86.383,86.335,86.357,186099997.0
2005-07-19 03:02:00,86.355,86.371,86.336,86.351,104099998.0
2005-07-19 03:03:00,86.351,86.368,86.33,86.368,326399996.0
2005-07-19 03:04:00,86.338,86.372,86.33,86.351,280600006.0
2005-07-19 03:05:00,86.312,86.373,86.3,86.343,338899998.0
2005-07-19 03:06:00,86.332,86.353,86.315,86.33,170999996.0
2005-07-19 03:07:00,86.362,86.362,86.311,86.311,270899994.0
2005-07-19 03:08:00,86.332,86.336,86.309,86.317,166299998.0
2005-07-19 03:09:00,86.304,86.343,86.304,86.336,266199996.0
2005-07-19 03:10:00,86.339,86.343,86.306,86.326,333500002.0
2005-07-19 03:11:00,86.337,86.339,86.295,86.307,290199999.0
2005-07-19 03:12:00,86.317,86.346,86.307,86.321,209799998.0
2005-07-19 03:13:00,86.308,86.347,86.299,86.325,224699999.0
2005-07-19 03:14:00,86.308,86.345,86.308,86.345,204799998.0
2005-07-19 03:15:00,86.338,86.343,86.308,86.327,297499997.0
2005-07-19 03:16:00,86.34,86.34,86.299,86.311,252499996.0
2005-07-19 03:17:00,86.34,86.34,86.305,86.339,194300001.0
2005-07-19 03:18:00,86.292,86.35,86.289,86.35,142500000.0
2005-07-19 03:19:00,86.301,86.339,86.301,86.336,162899995.0
2005-07-19 03:20:00,86.334,86.351,86.323,86.33,238099995.0
2005-07-19 03:21:00,86.333,86.372,86.315,86.348,446399998.0
2005-07-19 03:22:00,86.339,86.367,86.328,86.367,295199999.0
2005-07-19 03:23:00,86.387,86.394,86.357,86.36,208099998.0
2005-07-19 03:24:00,86.362,86.389,86.35,86.37,249300000.0
2005-07-19 03:25:00,86.359,86.39,86.347,86.367,288899999.0
2005-07-19 03:26:00,86.35,86.367,86.331,86.34,224699998.0
2005-07-19 03:27:00,86.346,86.373,86.332,86.345,298600000.0
2005-07-19 03:28:00,86.347,86.367,86.33,86.336,281400004.0
2005-07-19 03:29:00,86.355,86.385,86.355,86.37,142200000.0
2005-07-19 03:30:00,86.382,86.382,86.335,86.335,186799999.0
2005-07-19 03:31:00,86.35,86.367,86.326,86.349,282600004.0
2005-07-19 03:32:00,86.359,86.374,86.323,86.343,210599996.0
2005-07-19 03:33:00,86.355,86.37,86.317,86.317,380100002.0
2005-07-19 03:34:00,86.335,86.356,86.308,86.336,239000005.0
2005-07-19 03:35:00,86.353,86.357,86.31,86.324,328400002.0
2005-07-19 03:36:00,86.358,86.37,86.325,86.331,313200006.0
2005-07-19 03:37:00,86.314,86.353,86.314,86.332,189200001.0
2005-07-19 03:38:00,86.31,86.354,86.309,86.329,370599996.0
2005-07-19 03:39:00,86.352,86.352,86.307,86.342,181000001.0
2005-07-19 03:40:00,86.32,86.351,86.308,86.318,195399999.0
2005-07-19 03:41:00,86.304,86.341,86.304,86.338,242400001.0
2005-07-19 03:42:00,86.352,86.359,86.32,86.334,248299997.0
2005-07-19 03:43:00,86.34,86.354,86.32,86.32,310700002.0
2005-07-19 03:44:00,86.343,86.384,86.304,86.367,223900003.0
2005-07-19 03:45:00,86.359,86.372,86.338,86.366,254999996.0
2005-07-19 03:46:00,86.31,86.353,86.31,86.325,223999999.0
2005-07-19 03:47:00,86.333,86.346,86.324,86.328,146599997.0
2005-07-19 03:48:00,86.36,86.36,86.31,86.335,264999999.0
2005-07-19 03:49:00,86.303,86.35,86.29,86.347,274799998.0
2005-07-19 03:50:00,86.315,86.359,86.307,86.355,411799996.0
2005-07-19 03:51:00,86.34,86.36,86.324,86.327,199500003.0
2005-07-19 03:52:00,86.333,86.35,86.305,86.322,332900000.0
2005-07-19 03:53:00,86.305,86.34,86.299,86.321,276499997.0
2005-07-19 03:54:00,86.327,86.353,86.321,86.34,163999999.0
2005-07-19 03:55:00,86.314,86.357,86.312,86.338,220699995.0
2005-07-19 03:56:00,86.357,86.374,86.329,86.337,252799998.0
2005-07-19 03:57:00,86.357,86.38,86.345,86.354,277199996.0
2005-07-19 03:58:00,86.335,86.358,86.31,86.327,199199999.0
2005-07-19 03:59:00,86.341,86.366,86.328,86.337,206300001.0
2005-07-19 04:00:00,86.342,86.346,86.302,86.302,134500001.0
2005-07-19 04:01:00,86.332,86.357,86.328,86.341,119899998.0
2005-07-19 04:02:00,86.328,86.358,86.307,86.325,193799999.0
2005-07-19 04:03:00,86.338,86.364,86.317,86.33,278099999.0
2005-07-19 04:04:00,86.34,86.357,86.321,86.344,309600004.0
2005-07-19 04:05:00,86.346,86.37,86.33,86.369,267699998.0
2005-07-19 04:06:00,86.34,86.381,86.317,86.362,270400000.0
2005-07-19 04:07:00,86.334,86.385,86.334,86.385,176599998.0
2005-07-19 04:08:00,86.343,86.37,86.332,86.343,189500000.0
2005-07-19 04:09:00,86.363,86.369,86.334,86.334,364500002.0
2005-07-19 04:10:00,86.344,86.371,86.318,86.344,250599998.0
2005-07-19 04:11:00,86.334,86.368,86.332,86.333,272799998.0
2005-07-19 04:12:00,86.364,86.369,86.318,86.323,386300000.0
2005-07-19 04:13:00,86.349,86.361,86.334,86.34,249299999.0
2005-07-19 04:14:00,86.328,86.357,86.322,86.353,269400001.0
2005-07-19 04:15:00,86.342,86.361,86.316,86.345,197300000.0
2005-07-19 04:16:00,86.321,86.37,86.315,86.336,257300002.0
2005-07-19 04:17:00,86.367,86.368,86.316,86.316,264000001.0
2005-07-19 04:18:00,86.312,86.355,86.306,86.348,194699999.0
2005-07-19 04:19:00,86.338,86.349,86.311,86.337,301499997.0
2005-07-19 04:20:00,86.324,86.357,86.314,86.33,188199999.0
2005-07-19 04:21:00,86.347,86.365,86.321,86.354,337299996.0
2005-07-19 04:22:00,86.335,86.365,86.321,86.336,251599999.0
2005-07-19 04:23:00,86.326,86.373,86.326,86.349,379999995.0
2005-07-19 04:24:00,86.326,86.372,86.324,86.371,303999999.0
2005-07-19 04:25:00,86.368,86.368,86.329,86.339,226599996.0
2005-07-19 04:26:00,86.368,86.371,86.327,86.333,198700003.0
2005-07-19 04:27:00,86.319,86.355,86.308,86.341,255100002.0
2005-07-19 04:28:00,86.345,86.363,86.32,86.341,169500001.0
2005-07-19 04:29:00,86.327,86.373,86.327,86.348,251900002.0
2005-07-19 04:30:00,86.36,86.379,86.338,86.367,236099998.0
2005-07-19 04:31:00,86.33,86.356,86.314,86.331,254199999.0
2005-07-19 04:32:00,86.333,86.365,86.328,86.34,334900002.0
2005-07-19 04:33:00,86.375,86.377,86.321,86.335,199599999.0
2005-07-19 04:34:00,86.331,86.359,86.322,86.328,293400005.0
2005-07-19 04:35:00,86.331,86.379,86.314,86.359,344100000.0
2005-07-19 04:36:00,86.37,86.373,86.315,86.315,241099996.0
2005-07-19 04:37:00,86.34,86.343,86.3,86.325,324900007.0
2005-07-19 04:38:00,86.311,86.352,86.307,86.345,295099998.0
2005-07-19 04:39:00,86.329,86.336,86.278,86.295,454100004.0
2005-07-19 04:40:00,86.332,86.339,86.276,86.276,258000001.0
2005-07-19 04:41:00,86.317,86.336,86.303,86.311,255699996.0
2005-07-19 04:42:00,86.301,86.33,86.296,86.316,188200002.0
2005-07-19 04:43:00,86.306,86.337,86.3,86.325,257699996.0
2005-07-19 04:44:00,86.309,86.34,86.285,86.318,245100002.0
2005-07-19 04:45:00,86.336,86.356,86.309,86.356,239799997.0
2005-07-19 04:46:00,86.339,86.344,86.299,86.299,233299998.0
2005-07-19 04:47:00,86.327,86.341,86.304,86.305,227400002.0
2005-07-19 04:48:00,86.344,86.353,86.311,86.311,245700000.0
2005-07-19 04:49:00,86.308,86.346,86.292,86.324,199700000.0
2005-07-19 04:50:00,86.311,86.353,86.311,86.353,336899998.0
2005-07-19 04:51:00,86.357,86.369,86.313,86.326,246600000.0
2005-07-19 04:52:00,86.337,86.351,86.313,86.322,322899999.0
2005-07-19 04:53:00,86.335,86.362,86.31,86.342,219700000.0
2005-07-19 04:54:00,86.354,86.375,86.304,86.315,201500002.0
2005-07-19 04:55:00,86.33,86.362,86.325,86.341,277600003.0
2005-07-19 04:56:00,86.368,86.378,86.335,86.358,162399997.0
2005-07-19 04:57:00,86.363,86.379,86.334,86.355,185600002.0
2005-07-19 04:58:00,86.354,86.369,86.316,86.327,264700000.0
2005-07-19 04:59:00,86.345,86.366,86.339,86.366,116400004.0
2005-07-19 05:00:00,86.351,86.379,86.333,86.366,223499998.0
2005-07-19 05:01:00,86.342,86.367,86.309,86.335,240399999.0
2005-07-19 05:02:00,86.332,86.37,86.312,86.325,171099998.0
2005-07-19 05:03:00,86.335,86.364,86.315,86.345,327000006.0
2005-07-19 05:04:00,86.324,86.357,86.311,86.357,213399998.0
2005-07-19 05:05:00,86.364,86.373,86.323,86.341,239899997.0
2005-07-19 05:06:00,86.344,86.359,86.324,86.334,296200000.0
2005-07-19 05:07:00,86.335,86.361,86.327,86.339,223399999.0
2005-07-19 05:08:00,86.338,86.36,86.321,86.337,306000001.0
2005-07-19 05:09:00,86.374,86.374,86.318,86.339,177400001.0
2005-07-19 05:10:00,86.328,86.367,86.319,86.349,162499999.0
2005-07-19 05:11:00,86.362,86.372,86.323,86.347,211000005.0
2005-07-19 05:12:00,86.355,86.373,86.339,86.354,185199999.0
2005-07-19 05:13:00,86.353,86.378,86.339,86.357,200499997.0
2005-07-19 05:14:00,86.335,86.378,86.335,86.356,207800001.0
2005-07-19 05:15:00,86.323,86.392,86.323,86.375,193999999.0
2005-07-19 05:16:00,86.34,86.385,86.339,86.364,332200002.0
2005-07-19 05:17:00,86.358,86.366,86.33,86.355,322400000.0
2005-07-19 05:18:00,86.348,86.373,86.327,86.345,286799996.0
2005-07-19 05:19:00,86.368,86.377,86.326,86.356,170400005.0
2005-07-19 05:20:00,86.364,86.364,86.331,86.331,155900000.0
2005-07-19 05:21:00,86.333,86.357,86.323,86.357,159699997.0
2005-07-19 05:22:00,86.348,86.378,86.336,86.378,229899999.0
2005-07-19 05:23:00,86.324,86.36,86.315,86.332,152600001.0
2005-07-19 05:24:00,86.364,86.372,86.332,86.37,309499997.0
2005-07-19 05:25:00,86.363,86.375,86.341,86.36,232799998.0
2005-07-19 05:26:00,86.372,86.392,86.354,86.358,170099998.0
2005-07-19 05:27:00,86.379,86.39,86.355,86.388,334600004.0
2005-07-19 05:28:00,86.356,86.387,86.333,86.383,168600000.0
2005-07-19 05:29:00,86.362,86.378,86.334,86.378,177699997.0
2005-07-19 05:30:00,86.39,86.397,86.329,86.35,264399997.0
2005-07-19 05:31:00,86.343,86.376,86.339,86.349,188800000.0
2005-07-19 05:32:00,86.372,86.381,86.35,86.355,165800001.0
2005-07-19 05:33:00,86.382,86.401,86.354,86.357,342799998.0
2005-07-19 05:34:00,86.373,86.395,86.361,86.373,231100004.0
2005-07-19 05:35:00,86.367,86.398,86.346,86.35,190999998.0
2005-07-19 05:36:00,86.36,86.4,86.338,86.338,226999998.0
2005-07-19 05:37:00,86.367,86.376,86.335,86.339,192900000.0
2005-07-19 05:38:00,86.357,86.385,86.353,86.367,217400001.0
2005-07-19 05:39:00,86.358,86.393,86.343,86.364,314199993.0
2005-07-19 05:40:00,86.387,86.388,86.34,86.383,329099998.0
2005-07-19 05:41:00,86.35,86.381,86.326,86.342,377699999.0
2005-07-19 05:42:00,86.344,86.383,86.34,86.378,137299998.0
2005-07-19 05:43:00,86.387,86.395,86.346,86.355,305799999.0
2005-07-19 05:44:00,86.336,86.378,86.336,86.363,300100002.0
2005-07-19 05:45:00,86.333,86.385,86.317,86.385,172700004.0
2005-07-19 05:46:00,86.374,86.376,86.341,86.354,70199998.0
2005-07-19 05:47:00,86.352,86.371,86.307,86.37,211399998.0
2005-07-19 05:48:00,86.343,86.367,86.328,86.348,344400004.0
2005-07-19 05:49:00,86.367,86.367,86.323,86.323,220600002.0
2005-07-19 05:50:00,86.343,86.369,86.325,86.343,309199997.0
2005-07-19 05:51:00,86.367,86.369,86.311,86.333,258699997.0
2005-07-19 05:52:00,86.328,86.368,86.319,86.33,246300001.0
2005-07-19 05:53:00,86.345,86.345,86.313,86.316,311000004.0
2005-07-19 05:54:00,86.321,86.347,86.301,86.323,222100000.0
2005-07-19 05:55:00,86.314,86.343,86.314,86.34,209200001.0
2005-07-19 05:56:00,86.306,86.343,86.306,86.335,229300001.0
2005-07-19 05:57:00,86.334,86.351,86.318,86.345,288999998.0
2005-07-19 05:58:00,86.318,86.33,86.298,86.298,264699999.0
2005-07-19 05:59:00,86.327,86.352,86.32,86.333,219299999.0
2005-07-19 06:00:00,86.304,86.345,86.304,86.33,321400003.0
2005-07-19 06:01:00,86.331,86.351,86.302,86.306,194799999.0
2005-07-19 06:02:00,86.278,86.348,86.274,86.348,221299998.0
2005-07-19 06:03:00,86.336,86.342,86.3,86.3,303200002.0
2005-07-19 06:04:00,86.287,86.319,86.27,86.296,418499997.0
2005-07-19 06:05:00,86.327,86.334,86.285,86.293,320400000.0
2005-07-19 06:06:00,86.328,86.328,86.293,86.304,312199999.0
2005-07-19 06:07:00,86.299,86.335,86.291,86.303,294500001.0
2005-07-19 06:08:00,86.294,86.308,86.264,86.273,156999999.0
2005-07-19 06:09:00,86.332,86.339,86.299,86.322,187600001.0
2005-07-19 06:10:00,86.328,86.348,86.308,86.308,266600000.0
2005-07-19 06:11:00,86.335,86.343,86.303,86.308,278900001.0
2005-07-19 06:12:00,86.308,86.336,86.297,86.319,320999997.0
2005-07-19 06:13:00,86.309,86.339,86.307,86.339,127900000.0
2005-07-19 06:14:00,86.316,86.34,86.313,86.317,334400001.0
2005-07-19 06:15:00,86.311,86.337,86.296,86.311,213899999.0
2005-07-19 06:16:00,86.339,86.343,86.305,86.312,235700000.0
2005-07-19 06:17:00,86.327,86.342,86.304,86.326,291099994.0
2005-07-19 06:18:00,86.333,86.348,86.309,86.326,216300001.0
2005-07-19 06:19:00,86.357,86.371,86.327,86.335,314500005.0
2005-07-19 06:20:00,86.353,86.364,86.33,86.349,231900001.0
2005-07-19 06:21:00,86.349,86.355,86.32,86.338,241999995.0
2005-07-19 06:22:00,86.327,86.368,86.327,86.343,266600000.0
2005-07-19 06:23:00,86.333,86.372,86.333,86.36,228599996.0
2005-07-19 06:24:00,86.362,86.369,86.324,86.343,338699995.0
2005-07-19 06:25:00,86.295,86.365,86.295,86.365,231599998.0
2005-07-19 06:26:00,86.367,86.368,86.334,86.348,242300001.0
2005-07-19 06:27:00,86.351,86.379,86.347,86.369,241000001.0
2005-07-19 06:28:00,86.336,86.367,86.321,86.323,209200002.0
2005-07-19 06:29:00,86.33,86.377,86.325,86.377,224000000.0
2005-07-19 06:30:00,86.338,86.374,86.324,86.349,282400000.0
2005-07-19 06:31:00,86.358,86.397,86.345,86.383,364100000.0
2005-07-19 06:32:00,86.382,86.413,86.363,86.384,222799998.0
2005-07-19 06:33:00,86.407,86.407,86.354,86.383,317199999.0
2005-07-19 06:34:00,86.375,86.391,86.354,86.368,383900004.0
2005-07-19 06:35:00,86.372,86.39,86.341,86.36,242100000.0
2005-07-19 06:36:00,86.356,86.394,86.351,86.369,145299998.0
2005-07-19 06:37:00,86.361,86.4,86.343,86.377,357299999.0
2005-07-19 06:38:00,86.374,86.4,86.352,86.352,242800001.0
2005-07-19 06:39:00,86.36,86.402,86.357,86.372,330400001.0
2005-07-19 06:40:00,86.374,86.394,86.362,86.371,175900001.0
2005-07-19 06:41:00,86.352,86.374,86.323,86.341,253400001.0
2005-07-19 06:42:00,86.316,86.352,86.308,86.342,330899997.0
2005-07-19 06:43:00,86.344,86.368,86.328,86.339,287699997.0
2005-07-19 06:44:00,86.301,86.359,86.301,86.349,248699996.0
2005-07-19 06:45:00,86.347,86.361,86.311,86.315,199499998.0
2005-07-19 06:46:00,86.308,86.336,86.299,86.336,217800002.0
2005-07-19 06:47:00,86.303,86.347,86.303,86.339,152300000.0
2005-07-19 06:48:00,86.342,86.353,86.315,86.321,311300001.0
2005-07-19 06:49:00,86.34,86.362,86.33,86.359,195099998.0
2005-07-19 06:50:00,86.35,86.383,86.337,86.338,277900000.0
2005-07-19 06:51:00,86.335,86.383,86.333,86.362,223500002.0
2005-07-19 06:52:00,86.326,86.364,86.32,86.36,180900001.0
2005-07-19 06:53:00,86.371,86.371,86.335,86.336,242799997.0
2005-07-19 06:54:00,86.342,86.349,86.32,86.331,181099999.0
2005-07-19 06:55:00,86.326,86.345,86.317,86.33,132899997.0
2005-07-19 06:56:00,86.341,86.41,86.332,86.402,291000000.0
2005-07-19 06:57:00,86.432,86.432,86.378,86.391,191200001.0
2005-07-19 06:58:00,86.395,86.422,86.379,86.406,281199994.0
2005-07-19 06:59:00,86.39,86.425,86.384,86.402,187399999.0
2005-07-19 07:00:00,86.385,86.439,86.376,86.389,186399998.0
2005-07-19 07:01:00,86.445,86.445,86.391,86.405,414800007.0
2005-07-19 07:02:00,86.407,86.44,86.37,86.407,230900005.0
2005-07-19 07:03:00,86.387,86.426,86.373,86.415,208700000.0
2005-07-19 07:04:00,86.412,86.426,86.388,86.407,249399997.0
2005-07-19 07:05:00,86.394,86.412,86.378,86.396,209900003.0
2005-07-19 07:06:00,86.406,86.425,86.387,86.392,343100001.0
2005-07-19 07:07:00,86.417,86.417,86.382,86.392,167199998.0
2005-07-19 07:08:00,86.376,86.409,86.371,86.383,272899996.0
2005-07-19 07:09:00,86.383,86.439,86.381,86.439,136699997.0
2005-07-19 07:10:00,86.429,86.431,86.384,86.384,284499998.0
2005-07-19 07:11:00,86.401,86.44,86.389,86.389,381000001.0
2005-07-19 07:12:00,86.407,86.409,86.374,86.382,278400002.0
2005-07-19 07:13:00,86.396,86.415,86.381,86.397,312299997.0
2005-07-19 07:14:00,86.38,86.407,86.368,86.385,263200000.0
2005-07-19 07:15:00,86.377,86.418,86.37,86.402,401099999.0
2005-07-19 07:16:00,86.389,86.41,86.37,86.387,206599998.0
2005-07-19 07:17:00,86.373,86.403,86.368,86.383,264200000.0
2005-07-19 07:18:00,86.362,86.4,86.361,86.362,183899997.0
2005-07-19 07:19:00,86.366,86.389,86.352,86.367,314900000.0
2005-07-19 07:20:00,86.355,86.371,86.338,86.343,202399998.0
2005-07-19 07:21:00,86.354,86.383,86.33,86.37,276099999.0
2005-07-19 07:22:00,86.357,86.387,86.357,86.363,347600004.0
2005-07-19 07:23:00,86.365,86.386,86.348,86.363,287699996.0
2005-07-19 07:24:00,86.374,86.393,86.338,86.352,249199999.0
2005-07-19 07:25:00,86.325,86.35,86.31,86.319,193799998.0
2005-07-19 07:26:00,86.326,86.352,86.308,86.344,208400000.0
2005-07-19 07:27:00,86.294,86.354,86.294,86.34,206900001.0
2005-07-19 07:28:00,86.298,86.342,86.298,86.333,215500002.0
2005-07-19 07:29:00,86.352,86.354,86.302,86.319,207500000.0
2005-07-19 07:30:00,86.312,86.319,86.26,86.266,171400002.0
2005-07-19 07:31:00,86.286,86.335,86.252,86.262,178400001.0
2005-07-19 07:32:00,86.259,86.292,86.243,86.247,365699996.0
2005-07-19 07:33:00,86.282,86.29,86.245,86.264,200800000.0
2005-07-19 07:34:00,86.26,86.299,86.26,86.277,317599997.0
2005-07-19 07:35:00,86.292,86.303,86.248,86.284,297899995.0
2005-07-19 07:36:00,86.307,86.308,86.269,86.304,409399998.0
2005-07-19 07:37:00,86.29,86.312,86.272,86.296,217600000.0
2005-07-19 07:38:00,86.297,86.312,86.272,86.294,141700001.0
2005-07-19 07:39:00,86.322,86.322,86.267,86.28,275500001.0
2005-07-19 07:40:00,86.283,86.297,86.26,86.283,243500002.0
2005-07-19 07:41:00,86.285,86.295,86.263,86.276,202500001.0
2005-07-19 07:42:00,86.264,86.301,86.251,86.267,278699998.0
2005-07-19 07:43:00,86.251,86.284,86.25,86.277,347799997.0
2005-07-19 07:44:00,86.273,86.294,86.253,86.277,140900001.0
2005-07-19 07:45:00,86.237,86.294,86.237,86.285,209899999.0
2005-07-19 07:46:00,86.272,86.283,86.215,86.258,266000002.0
2005-07-19 07:47:00,86.248,86.281,86.231,86.261,274800002.0
2005-07-19 07:48:00,86.242,86.291,86.237,86.266,228699998.0
2005-07-19 07:49:00,86.282,86.291,86.261,86.266,142000000.0
2005-07-19 07:50:00,86.255,86.281,86.246,86.273,376900000.0
2005-07-19 07:51:00,86.25,86.291,86.25,86.278,254399999.0
2005-07-19 07:52:00,86.291,86.298,86.262,86.262,124099998.0
2005-07-19 07:53:00,86.263,86.281,86.245,86.265,254300000.0
2005-07-19 07:54:00,86.274,86.289,86.255,86.289,248799998.0
2005-07-19 07:55:00,86.288,86.303,86.261,86.274,219900000.0
2005-07-19 07:56:00,86.276,86.295,86.255,86.261,284900000.0
2005-07-19 07:57:00,86.267,86.302,86.257,86.274,258400000.0
2005-07-19 07:58:00,86.288,86.309,86.272,86.286,217100000.0
2005-07-19 07:59:00,86.277,86.313,86.269,86.3,250800002.0
2005-07-19 08:00:00,86.302,86.31,86.265,86.287,359700000.0
2005-07-19 08:01:00,86.309,86.318,86.272,86.272,252900000.0
2005-07-19 08:02:00,86.294,86.299,86.26,86.291,320599994.0
2005-07-19 08:03:00,86.273,86.298,86.236,86.271,315200001.0
2005-07-19 08:04:00,86.292,86.3,86.255,86.27,186100001.0
2005-07-19 08:05:00,86.305,86.318,86.278,86.287,167999997.0
2005-07-19 08:06:00,86.292,86.331,86.283,86.297,168199999.0
2005-07-19 08:07:00,86.304,86.328,86.281,86.298,206599999.0
2005-07-19 08:08:00,86.3,86.349,86.3,86.337,224099999.0
2005-07-19 08:09:00,86.329,86.367,86.323,86.357,187099999.0
2005-07-19 08:10:00,86.35,86.365,86.326,86.348,273500001.0
2005-07-19 08:11:00,86.362,86.368,86.312,86.325,137800000.0
2005-07-19 08:12:00,86.33,86.351,86.311,86.313,274299996.0
2005-07-19 08:13:00,86.329,86.344,86.307,86.326,194599998.0
2005-07-19 08:14:00,86.344,86.344,86.296,86.311,306400001.0
2005-07-19 08:15:00,86.323,86.352,86.303,86.303,301800003.0
2005-07-19 08:16:00,86.355,86.369,86.326,86.354,159000001.0
2005-07-19 08:17:00,86.372,86.377,86.317,86.325,370200002.0
2005-07-19 08:18:00,86.342,86.351,86.305,86.315,249800000.0
2005-07-19 08:19:00,86.328,86.335,86.294,86.312,250800002.0
2005-07-19 08:20:00,86.34,86.35,86.309,86.314,371099997.0
2005-07-19 08:21:00,86.296,86.337,86.296,86.319,329200002.0
2005-07-19 08:22:00,86.34,86.344,86.306,86.311,183299998.0
2005-07-19 08:23:00,86.324,86.336,86.299,86.309,206999997.0
2005-07-19 08:24:00,86.312,86.322,86.277,86.277,215799997.0
2005-07-19 08:25:00,86.283,86.31,86.276,86.289,197500002.0
2005-07-19 08:26:00,86.298,86.329,86.29,86.307,204900002.0
2005-07-19 08:27:00,86.343,86.384,86.309,86.31,396399998.0
2005-07-19 08:28:00,86.284,86.316,86.283,86.316,228899998.0
2005-07-19 08:29:00,86.293,86.322,86.281,86.318,246900003.0
2005-07-19 08:30:00,86.303,86.317,86.286,86.295,216000001.0
2005-07-19 08:31:00,86.33,86.339,86.296,86.296,215900003.0
2005-07-19 08:32:00,86.333,86.333,86.28,86.298,171399998.0
2005-07-19 08:33:00,86.308,86.338,86.299,86.305,269300001.0
2005-07-19 08:34:00,86.296,86.33,86.29,86.328,203300001.0
2005-07-19 08:35:00,86.31,86.335,86.295,86.327,301700002.0
2005-07-19 08:36:00,86.301,86.338,86.301,86.322,409599991.0
2005-07-19 08:37:00,86.33,86.343,86.296,86.304,172799998.0
2005-07-19 08:38:00,86.3,86.334,86.287,86.287,237299995.0
2005-07-19 08:39:00,86.297,86.315,86.255,86.26,162600000.0
2005-07-19 08:40:00,86.294,86.308,86.26,86.26,204999999.0
2005-07-19 08:41:00,86.267,86.28,86.248,86.254,174099997.0
2005-07-19 08:42:00,86.31,86.324,86.274,86.288,239800002.0
2005-07-19 08:43:00,86.289,86.29,86.259,86.274,184899998.0
2005-07-19 08:44:00,86.275,86.296,86.237,86.237,133100001.0
2005-07-19 08:45:00,86.282,86.292,86.259,86.271,194199996.0
2005-07-19 08:46:00,86.249,86.272,86.229,86.243,360999997.0
2005-07-19 08:47:00,86.219,86.266,86.219,86.257,168699997.0
2005-07-19 08:48:00,86.236,86.276,86.227,86.265,243200001.0
2005-07-19 08:49:00,86.232,86.269,86.231,86.264,199499999.0
2005-07-19 08:50:00,86.242,86.289,86.242,86.289,236700000.0
2005-07-19 08:51:00,86.297,86.298,86.234,86.234,243799998.0
2005-07-19 08:52:00,86.287,86.293,86.252,86.287,358999999.0
2005-07-19 08:53:00,86.286,86.286,86.233,86.24,240899997.0
2005-07-19 08:54:00,86.277,86.277,86.231,86.246,246900001.0
2005-07-19 08:55:00,86.25,86.264,86.222,86.242,304200002.0
2005-07-19 08:56:00,86.227,86.257,86.216,86.235,297700003.0
2005-07-19 08:57:00,86.246,86.261,86.219,86.229,190200001.0
2005-07-19 08:58:00,86.251,86.269,86.237,86.251,160400001.0
2005-07-19 08:59:00,86.229,86.276,86.228,86.265,224900004.0
2005-07-19 09:00:00,86.26,86.268,86.237,86.257,278799996.0
2005-07-19 09:01:00,86.235,86.257,86.221,86.224,217600001.0
2005-07-19 09:02:00,86.225,86.254,86.208,86.233,252200001.0
2005-07-19 09:03:00,86.263,86.285,86.239,86.267,229600005.0
2005-07-19 09:04:00,86.291,86.301,86.261,86.274,293899998.0
2005-07-19 09:05:00,86.27,86.286,86.24,86.268,289500001.0
2005-07-19 09:06:00,86.256,86.262,86.215,86.215,319199999.0
2005-07-19 09:07:00,86.253,86.265,86.231,86.233,162300001.0
2005-07-19 09:08:00,86.229,86.258,86.209,86.227,204200000.0
2005-07-19 09:09:00,86.233,86.262,86.219,86.24,199800000.0
2005-07-19 09:10:00,86.275,86.275,86.226,86.248,220300001.0
2005-07-19 09:11:00,86.267,86.296,86.25,86.262,220900001.0
2005-07-19 09:12:00,86.268,86.317,86.256,86.317,128599999.0
2005-07-19 09:13:00,86.301,86.316,86.277,86.304,275200001.0
2005-07-19 09:14:00,86.288,86.313,86.268,86.29,245299995.0
2005-07-19 09:15:00,86.293,86.307,86.27,86.288,185399999.0
2005-07-19 09:16:00,86.285,86.306,86.265,86.282,253000002.0
2005-07-19 09:17:00,86.284,86.308,86.268,86.307,356899999.0
2005-07-19 09:18:00,86.301,86.335,86.286,86.293,196299996.0
2005-07-19 09:19:00,86.322,86.346,86.305,86.315,173399998.0
2005-07-19 09:20:00,86.301,86.342,86.291,86.324,275200001.0
2005-07-19 09:21:00,86.34,86.36,86.31,86.31,97600000.0
2005-07-19 09:22:00,86.333,86.365,86.316,86.334,316099995.0
2005-07-19 09:23:00,86.331,86.357,86.291,86.315,224400002.0
2005-07-19 09:24:00,86.292,86.345,86.292,86.307,270700002.0
2005-07-19 09:25:00,86.334,86.356,86.308,86.326,325100001.0
2005-07-19 09:26:00,86.317,86.37,86.306,86.34,206199998.0
2005-07-19 09:27:00,86.363,86.374,86.325,86.366,315200004.0
2005-07-19 09:28:00,86.375,86.383,86.344,86.349,269000003.0
2005-07-19 09:29:00,86.367,86.381,86.343,86.347,232700004.0
2005-07-19 09:30:00,86.382,86.382,86.326,86.327,164600002.0
2005-07-19 09:31:00,86.312,86.379,86.312,86.379,116900000.0
2005-07-19 09:32:00,86.375,86.377,86.322,86.329,291799996.0
2005-07-19 09:33:00,86.369,86.378,86.328,86.348,244300000.0
2005-07-19 09:34:00,86.332,86.354,86.309,86.335,202599994.0
2005-07-19 09:35:00,86.283,86.335,86.275,86.294,154299999.0
2005-07-19 09:36:00,86.338,86.359,86.318,86.345,162499998.0
2005-07-19 09:37:00,86.338,86.406,86.338,86.396,234400001.0
2005-07-19 09:38:00,86.381,86.413,86.369,86.413,290499998.0
2005-07-19 09:39:00,86.39,86.397,86.366,86.37,259300002.0
2005-07-19 09:40:00,86.39,86.4,86.364,86.366,261800000.0
2005-07-19 09:41:00,86.396,86.417,86.364,86.402,249599998.0
2005-07-19 09:42:00,86.398,86.427,86.365,86.412,285899999.0
2005-07-19 09:43:00,86.408,86.431,86.385,86.402,393100002.0
2005-07-19 09:44:00,86.406,86.419,86.368,86.389,230199996.0
2005-07-19 09:45:00,86.387,86.399,86.365,86.382,257100002.0
2005-07-19 09:46:00,86.36,86.386,86.349,86.368,239900000.0
2005-07-19 09:47:00,86.339,86.368,86.327,86.336,221999998.0
2005-07-19 09:48:00,86.324,86.385,86.316,86.346,179599998.0
2005-07-19 09:49:00,86.346,86.368,86.311,86.311,315599995.0
2005-07-19 09:50:00,86.312,86.38,86.312,86.35,245499998.0
2005-07-19 09:51:00,86.328,86.351,86.297,86.32,198000000.0
2005-07-19 09:52:00,86.346,86.385,86.319,86.355,312000001.0
2005-07-19 09:53:00,86.308,86.354,86.308,86.344,199600001.0
2005-07-19 09:54:00,86.286,86.342,86.286,86.306,218299995.0
2005-07-19 09:55:00,86.291,86.336,86.274,86.284,238499999.0
2005-07-19 09:56:00,86.307,86.32,86.278,86.302,184599999.0
2005-07-19 09:57:00,86.297,86.338,86.28,86.313,249799999.0
2005-07-19 09:58:00,86.284,86.336,86.284,86.335,197999999.0
2005-07-19 09:59:00,86.318,86.334,86.3,86.324,169499998.0
2005-07-19 10:00:00,86.319,86.341,86.3,86.311,329299999.0
2005-07-19 10:01:00,86.317,86.355,86.307,86.307,169100000.0
2005-07-19 10:02:00,86.324,86.353,86.318,86.33,237600003.0
2005-07-19 10:03:00,86.335,86.345,86.316,86.322,214799997.0
2005-07-19 10:04:00,86.312,86.338,86.303,86.312,238900000.0
2005-07-19 10:05:00,86.301,86.344,86.299,86.337,281299999.0
2005-07-19 10:06:00,86.35,86.352,86.315,86.33,319699999.0
2005-07-19 10:07:00,86.346,86.375,86.33,86.333,285099998.0
2005-07-19 10:08:00,86.319,86.371,86.319,86.367,150200000.0
2005-07-19 10:09:00,86.377,86.399,86.36,86.378,227499999.0
2005-07-19 10:10:00,86.362,86.414,86.362,86.387,216100002.0
2005-07-19 10:11:00,86.37,86.418,86.354,86.399,165799998.0
2005-07-19 10:12:00,86.384,86.419,86.36,86.38,287899997.0
2005-07-19 10:13:00,86.402,86.413,86.358,86.38,344099998.0
2005-07-19 10:14:00,86.376,86.422,86.356,86.422,294200001.0
2005-07-19 10:15:00,86.419,86.419,86.361,86.364,198399999.0
2005-07-19 10:16:00,86.407,86.425,86.356,86.371,223100000.0
2005-07-19 10:17:00,86.39,86.404,86.359,86.379,197700003.0
2005-07-19 10:18:00,86.392,86.401,86.364,86.374,246099998.0
2005-07-19 10:19:00,86.363,86.391,86.345,86.358,362900000.0
2005-07-19 10:20:00,86.348,86.378,86.321,86.36,389199999.0
2005-07-19 10:21:00,86.366,86.398,86.34,86.358,228600007.0
2005-07-19 10:22:00,86.355,86.398,86.336,86.366,316700003.0
2005-07-19 10:23:00,86.368,86.39,86.351,86.366,201599997.0
2005-07-19 10:24:00,86.371,86.381,86.347,86.347,189899997.0
2005-07-19 10:25:00,86.339,86.384,86.339,86.379,163199995.0
2005-07-19 10:26:00,86.362,86.381,86.335,86.349,221599996.0
2005-07-19 10:27:00,86.331,86.372,86.331,86.36,194900000.0
2005-07-19 10:28:00,86.359,86.387,86.341,86.347,317799999.0
2005-07-19 10:29:00,86.35,86.391,86.332,86.358,260799994.0
2005-07-19 10:30:00,86.365,86.392,86.355,86.366,216499998.0
2005-07-19 10:31:00,86.393,86.426,86.337,86.392,405699994.0
2005-07-19 10:32:00,86.358,86.394,86.347,86.373,335900001.0
2005-07-19 10:33:00,86.38,86.403,86.355,86.362,202099997.0
2005-07-19 10:34:00,86.363,86.396,86.351,86.387,170800003.0
2005-07-19 10:35:00,86.368,86.368,86.334,86.355,127600000.0
2005-07-19 10:36:00,86.374,86.406,86.356,86.401,293399999.0
2005-07-19 10:37:00,86.361,86.411,86.359,86.389,243400004.0
2005-07-19 10:38:00,86.376,86.402,86.364,86.364,166100001.0
2005-07-19 10:39:00,86.372,86.406,86.36,86.383,309299997.0
2005-07-19 10:40:00,86.38,86.399,86.364,86.37,108800000.0
2005-07-19 10:41:00,86.367,86.405,86.357,86.405,151299998.0
2005-07-19 10:42:00,86.393,86.421,86.363,86.403,253699996.0
2005-07-19 10:43:00,86.395,86.418,86.364,86.381,118099998.0
2005-07-19 10:44:00,86.386,86.418,86.364,86.38,270100000.0
2005-07-19 10:45:00,86.374,86.395,86.36,86.386,248699999.0
2005-07-19 10:46:00,86.385,86.429,86.37,86.4,380599995.0
2005-07-19 10:47:00,86.38,86.437,86.374,86.422,160700000.0
2005-07-19 10:48:00,86.434,86.434,86.37,86.375,152700001.0
2005-07-19 10:49:00,86.406,86.429,86.383,86.4,62400001.0
2005-07-19 10:50:00,86.402,86.42,86.389,86.408,330799993.0
2005-07-19 10:51:00,86.386,86.41,86.369,86.394,284200001.0
2005-07-19 10:52:00,86.383,86.408,86.37,86.373,286299997.0
2005-07-19 10:53:00,86.38,86.402,86.368,86.396,237000003.0
2005-07-19 10:54:00,86.388,86.401,86.352,86.377,315099997.0
2005-07-19 10:55:00,86.391,86.403,86.367,86.386,135600000.0
2005-07-19 10:56:00,86.39,86.392,86.356,86.375,157800000.0
2005-07-19 10:57:00,86.387,86.399,86.376,86.384,193199995.0
2005-07-19 10:58:00,86.381,86.408,86.364,86.408,375300001.0
2005-07-19 10:59:00,86.425,86.433,86.363,86.363,195399997.0
2005-07-19 11:00:00,86.381,86.45,86.381,86.45,188199997.0
2005-07-19 11:01:00,86.425,86.442,86.395,86.424,188599998.0
2005-07-19 11:02:00,86.41,86.446,86.381,86.385,234599998.0
2005-07-19 11:03:00,86.394,86.416,86.364,86.374,163199999.0
2005-07-19 11:04:00,86.383,86.395,86.361,86.371,341000007.0
2005-07-19 11:05:00,86.39,86.412,86.362,86.362,273300001.0
2005-07-19 11:06:00,86.382,86.402,86.328,86.336,375599999.0
2005-07-19 11:07:00,86.394,86.41,86.372,86.391,426699999.0
2005-07-19 11:08:00,86.369,86.421,86.363,86.407,235199998.0
2005-07-19 11:09:00,86.412,86.421,86.388,86.404,189900001.0
2005-07-19 11:10:00,86.404,86.434,86.388,86.402,195300001.0
2005-07-19 11:11:00,86.38,86.43,86.38,86.417,511100001.0
2005-07-19 11:12:00,86.406,86.442,86.39,86.437,211600002.0
2005-07-19 11:13:00,86.44,86.45,86.401,86.405,243000003.0
2005-07-19 11:14:00,86.395,86.444,86.364,86.414,246499999.0
2005-07-19 11:15:00,86.44,86.447,86.402,86.405,374300001.0
2005-07-19 11:16:00,86.366,86.437,86.355,86.436,269500003.0
2005-07-19 11:17:00,86.403,86.427,86.379,86.388,253899997.0
2005-07-19 11:18:00,86.399,86.42,86.391,86.412,272000002.0
2005-07-19 11:19:00,86.419,86.422,86.373,86.4,204999999.0
2005-07-19 11:20:00,86.378,86.434,86.364,86.416,328599999.0
2005-07-19 11:21:00,86.424,86.426,86.384,86.413,279900002.0
2005-07-19 11:22:00,86.406,86.44,86.388,86.425,157499996.0
2005-07-19 11:23:00,86.39,86.426,86.382,86.405,170900002.0
2005-07-19 11:24:00,86.421,86.449,86.411,86.439,199800004.0
2005-07-19 11:25:00,86.447,86.455,86.396,86.398,187499999.0
2005-07-19 11:26:00,86.438,86.455,86.397,86.409,306499999.0
2005-07-19 11:27:00,86.413,86.441,86.394,86.435,245200005.0
2005-07-19 11:28:00,86.431,86.445,86.395,86.395,258399996.0
2005-07-19 11:29:00,86.411,86.452,86.401,86.424,146599995.0
2005-07-19 11:30:00,86.423,86.447,86.388,86.416,145699999.0
2005-07-19 11:31:00,86.408,86.431,86.387,86.399,332499994.0
2005-07-19 11:32:00,86.416,86.442,86.412,86.417,322599995.0
2005-07-19 11:33:00,86.409,86.448,86.394,86.438,231900001.0
2005-07-19 11:34:00,86.414,86.451,86.414,86.446,372700001.0
2005-07-19 11:35:00,86.418,86.471,86.405,86.454,126800001.0
2005-07-19 11:36:00,86.451,86.456,86.42,86.42,212899999.0
2005-07-19 11:37:00,86.447,86.449,86.42,86.423,226899997.0
2005-07-19 11:38:00,86.41,86.455,86.408,86.455,257300000.0
2005-07-19 11:39:00,86.445,86.463,86.421,86.448,164799997.0
2005-07-19 11:40:00,86.46,86.469,86.411,86.422,304800001.0
2005-07-19 11:41:00,86.441,86.462,86.419,86.433,305800002.0
2005-07-19 11:42:00,86.44,86.457,86.427,86.432,213099998.0
2005-07-19 11:43:00,86.436,86.46,86.429,86.447,189000001.0
2005-07-19 11:44:00,86.45,86.458,86.427,86.438,317100001.0
2005-07-19 11:45:00,86.442,86.452,86.419,86.437,237500002.0
2005-07-19 11:46:00,86.419,86.441,86.399,86.424,208399997.0
2005-07-19 11:47:00,86.418,86.446,86.399,86.417,231000001.0
2005-07-19 11:48:00,86.43,86.445,86.404,86.428,223200000.0
2005-07-19 11:49:00,86.417,86.435,86.384,86.385,295999998.0
2005-07-19 11:50:00,86.407,86.433,86.401,86.415,147500003.0
2005-07-19 11:51:00,86.377,86.413,86.347,86.371,238399998.0
2005-07-19 11:52:00,86.385,86.422,86.371,86.393,325800000.0
2005-07-19 11:53:00,86.373,86.434,86.373,86.409,408699999.0
2005-07-19 11:54:00,86.392,86.425,86.355,86.378,190599999.0
2005-07-19 11:55:00,86.396,86.415,86.377,86.392,193500002.0
2005-07-19 11:56:00,86.399,86.427,86.372,86.39,160599999.0
2005-07-19 11:57:00,86.378,86.404,86.365,86.372,158299999.0
2005-07-19 11:58:00,86.364,86.389,86.346,86.363,194699999.0
2005-07-19 11:59:00,86.376,86.396,86.353,86.382,356400001.0
2005-07-19 12:00:00,86.393,86.419,86.356,86.364,369300000.0
2005-07-19 12:01:00,86.348,86.422,86.343,86.393,269799998.0
2005-07-19 12:02:00,86.381,86.409,86.364,86.383,164800000.0
2005-07-19 12:03:00,86.369,86.399,86.352,86.369,320300000.0
2005-07-19 12:04:00,86.352,86.385,86.342,86.353,321700000.0
2005-07-19 12:05:00,86.362,86.369,86.317,86.32,285499996.0
2005-07-19 12:06:00,86.312,86.341,86.307,86.341,187499998.0
2005-07-19 12:07:00,86.334,86.36,86.319,86.343,306799995.0
2005-07-19 12:08:00,86.343,86.37,86.338,86.362,191999999.0
2005-07-19 12:09:00,86.331,86.365,86.315,86.329,256800000.0
2005-07-19 12:10:00,86.32,86.351,86.306,86.327,203000001.0
2005-07-19 12:11:00,86.367,86.381,86.334,86.36,248999998.0
2005-07-19 12:12:00,86.353,86.392,86.333,86.345,204999998.0
2005-07-19 12:13:00,86.384,86.4,86.362,86.383,228699998.0
2005-07-19 12:14:00,86.382,86.396,86.36,86.371,350799999.0
2005-07-19 12:15:00,86.37,86.384,86.318,86.325,176599999.0
2005-07-19 12:16:00,86.348,86.409,86.343,86.385,337799998.0
2005-07-19 12:17:00,86.372,86.404,86.36,86.375,244000001.0
2005-07-19 12:18:00,86.371,86.4,86.351,86.385,166300000.0
2005-07-19 12:19:00,86.38,86.407,86.371,86.398,222299998.0
2005-07-19 12:20:00,86.363,86.393,86.363,86.393,223500002.0
2005-07-19 12:21:00,86.395,86.435,86.376,86.401,260299999.0
2005-07-19 12:22:00,86.364,86.397,86.362,86.377,282300001.0
2005-07-19 12:23:00,86.397,86.406,86.372,86.393,240199999.0
2005-07-19 12:24:00,86.4,86.42,86.379,86.392,87099999.0
2005-07-19 12:25:00,86.35,86.39,86.345,86.371,261700001.0
2005-07-19 12:26:00,86.375,86.4,86.368,86.39,306599999.0
2005-07-19 12:27:00,86.365,86.383,86.347,86.354,326200001.0
2005-07-19 12:28:00,86.349,86.379,86.33,86.339,203099999.0
2005-07-19 12:29:00,86.382,86.382,86.335,86.361,396599991.0
2005-07-19 12:30:00,86.361,86.381,86.341,86.341,267699995.0
2005-07-19 12:31:00,86.346,86.368,86.327,86.356,253299997.0
2005-07-19 12:32:00,86.336,86.358,86.321,86.335,253000001.0
2005-07-19 12:33:00,86.319,86.346,86.311,86.319,251600001.0
2005-07-19 12:34:00,86.331,86.345,86.305,86.341,248499998.0
2005-07-19 12:35:00,86.33,86.371,86.322,86.345,217700001.0
2005-07-19 12:36:00,86.354,86.365,86.316,86.333,246199999.0
2005-07-19 12:37:00,86.335,86.374,86.335,86.373,168200000.0
2005-07-19 12:38:00,86.385,86.385,86.344,86.352,188100000.0
2005-07-19 12:39:00,86.348,86.384,86.335,86.339,385500002.0
2005-07-19 12:40:00,86.372,86.379,86.345,86.365,254200004.0
2005-07-19 12:41:00,86.369,86.403,86.354,86.392,298200005.0
2005-07-19 12:42:00,86.353,86.416,86.352,86.398,274699999.0
2005-07-19 12:43:00,86.396,86.413,86.339,86.339,173399998.0
2005-07-19 12:44:00,86.377,86.39,86.347,86.362,259100003.0
2005-07-19 12:45:00,86.38,86.394,86.338,86.348,352800000.0
2005-07-19 12:46:00,86.363,86.376,86.335,86.352,317700001.0
2005-07-19 12:47:00,86.348,86.379,86.329,86.335,255899997.0
2005-07-19 12:48:00,86.354,86.359,86.306,86.326,333799998.0
2005-07-19 12:49:00,86.305,86.343,86.295,86.307,242199997.0
2005-07-19 12:50:00,86.337,86.351,86.308,86.335,265700001.0
2005-07-19 12:51:00,86.319,86.371,86.304,86.33,222999999.0
2005-07-19 12:52:00,86.329,86.375,86.323,86.335,264699997.0
2005-07-19 12:53:00,86.307,86.349,86.282,86.315,116599997.0
2005-07-19 12:54:00,86.314,86.347,86.314,86.322,306800002.0
2005-07-19 12:55:00,86.318,86.37,86.318,86.345,267900001.0
2005-07-19 12:56:00,86.307,86.361,86.296,86.342,465400006.0
2005-07-19 12:57:00,86.319,86.343,86.309,86.335,320299999.0
2005-07-19 12:58:00,86.343,86.35,86.324,86.324,212099997.0
2005-07-19 12:59:00,86.327,86.342,86.294,86.294,264899995.0
2005-07-19 13:00:00,86.309,86.345,86.302,86.331,383000000.0
2005-07-19 13:01:00,86.34,86.341,86.308,86.324,360999999.0
2005-07-19 13:02:00,86.318,86.355,86.293,86.321,274299999.0
2005-07-19 13:03:00,86.312,86.343,86.312,86.329,309000004.0
2005-07-19 13:04:00,86.303,86.335,86.286,86.309,368100003.0
2005-07-19 13:05:00,86.303,86.332,86.285,86.285,325099998.0
2005-07-19 13:06:00,86.327,86.338,86.302,86.307,199999999.0
2005-07-19 13:07:00,86.306,86.345,86.306,86.335,447000004.0
2005-07-19 13:08:00,86.333,86.354,86.313,86.331,310000000.0
2005-07-19 13:09:00,86.304,86.37,86.304,86.345,195699998.0
2005-07-19 13:10:00,86.312,86.34,86.304,86.331,198700002.0
2005-07-19 13:11:00,86.34,86.349,86.313,86.335,314799993.0
2005-07-19 13:12:00,86.345,86.348,86.295,86.295,145599998.0
2005-07-19 13:13:00,86.31,86.338,86.301,86.315,242499995.0
2005-07-19 13:14:00,86.3,86.326,86.288,86.288,262699999.0
2005-07-19 13:15:00,86.283,86.318,86.262,86.283,237899997.0
2005-07-19 13:16:00,86.289,86.332,86.278,86.324,343200001.0
2005-07-19 13:17:00,86.348,86.365,86.313,86.324,181600000.0
2005-07-19 13:18:00,86.318,86.347,86.298,86.315,204300002.0
2005-07-19 13:19:00,86.348,86.359,86.32,86.32,275799998.0
2005-07-19 13:20:00,86.359,86.359,86.314,86.315,245600000.0
2005-07-19 13:21:00,86.312,86.382,86.312,86.37,184900002.0
2005-07-19 13:22:00,86.344,86.38,86.337,86.357,231499997.0
2005-07-19 13:23:00,86.337,86.358,86.327,86.344,138200000.0
2005-07-19 13:24:00,86.318,86.369,86.314,86.354,192700003.0
2005-07-19 13:25:00,86.342,86.386,86.333,86.372,223800000.0
2005-07-19 13:26:00,86.369,86.402,86.352,86.386,321500000.0
2005-07-19 13:27:00,86.403,86.427,86.385,86.408,466999995.0
2005-07-19 13:28:00,86.411,86.443,86.383,86.411,205199996.0
2005-07-19 13:29:00,86.426,86.44,86.397,86.426,228400003.0
2005-07-19 13:30:00,86.425,86.447,86.388,86.402,200900001.0
2005-07-19 13:31:00,86.422,86.43,86.39,86.416,309599999.0
2005-07-19 13:32:00,86.396,86.428,86.392,86.425,199799997.0
2005-07-19 13:33:00,86.385,86.421,86.379,86.396,343000005.0
2005-07-19 13:34:00,86.405,86.432,86.369,86.404,314400002.0
2005-07-19 13:35:00,86.402,86.435,86.394,86.42,279899993.0
2005-07-19 13:36:00,86.415,86.448,86.405,86.432,200399998.0
2005-07-19 13:37:00,86.416,86.45,86.404,86.417,234400004.0
2005-07-19 13:38:00,86.409,86.425,86.359,86.378,157999999.0
2005-07-19 13:39:00,86.374,86.416,86.366,86.416,271699999.0
2005-07-19 13:40:00,86.381,86.393,86.361,86.361,115699997.0
2005-07-19 13:41:00,86.339,86.377,86.336,86.368,281500001.0
2005-07-19 13:42:00,86.333,86.396,86.328,86.356,203799997.0
2005-07-19 13:43:00,86.366,86.38,86.353,86.356,259600003.0
2005-07-19 13:44:00,86.337,86.378,86.337,86.359,295300000.0
2005-07-19 13:45:00,86.363,86.375,86.336,86.341,356000003.0
2005-07-19 13:46:00,86.372,86.372,86.335,86.346,140699997.0
2005-07-19 13:47:00,86.316,86.356,86.316,86.338,258099999.0
2005-07-19 13:48:00,86.336,86.348,86.316,86.333,181600000.0
2005-07-19 13:49:00,86.347,86.367,86.335,86.345,302799997.0
2005-07-19 13:50:00,86.379,86.383,86.335,86.361,323499999.0
2005-07-19 13:51:00,86.362,86.397,86.355,86.38,358600008.0
2005-07-19 13:52:00,86.365,86.408,86.365,86.397,275399998.0
2005-07-19 13:53:00,86.389,86.405,86.354,86.388,209200000.0
2005-07-19 13:54:00,86.387,86.404,86.353,86.385,154900000.0
2005-07-19 13:55:00,86.352,86.39,86.347,86.382,241699998.0
2005-07-19 13:56:00,86.38,86.386,86.353,86.373,249099999.0
2005-07-19 13:57:00,86.398,86.403,86.364,86.371,178600002.0
2005-07-19 13:58:00,86.373,86.4,86.354,86.379,330699997.0
2005-07-19 13:59:00,86.409,86.409,86.37,86.37,166800000.0
2005-07-19 14:00:00,86.36,86.401,86.35,86.401,352900004.0
2005-07-19 14:01:00,86.413,86.413,86.346,86.366,142799998.0
2005-07-19 14:02:00,86.371,86.467,86.357,86.409,255500005.0
2005-07-19 14:03:00,86.363,86.393,86.342,86.36,359899994.0
2005-07-19 14:04:00,86.39,86.395,86.324,86.324,386999999.0
2005-07-19 14:05:00,86.376,86.4,86.352,86.372,293399998.0
2005-07-19 14:06:00,86.341,86.391,86.341,86.388,143499999.0
2005-07-19 14:07:00,86.414,86.447,86.368,86.368,279800000.0
2005-07-19 14:08:00,86.384,86.426,86.382,86.408,245400000.0
2005-07-19 14:09:00,86.392,86.429,86.388,86.396,407200002.0
2005-07-19 14:10:00,86.424,86.434,86.374,86.415,287300004.0
2005-07-19 14:11:00,86.423,86.443,86.401,86.419,277400000.0
2005-07-19 14:12:00,86.408,86.47,86.39,86.409,291100001.0
2005-07-19 14:13:00,86.382,86.414,86.372,86.393,204499999.0
2005-07-19 14:14:00,86.386,86.4,86.362,86.373,244600000.0
2005-07-19 14:15:00,86.373,86.386,86.347,86.375,260900000.0
2005-07-19 14:16:00,86.368,86.397,86.339,86.355,340100003.0
2005-07-19 14:17:00,86.39,86.404,86.364,86.375,205099999.0
2005-07-19 14:18:00,86.361,86.4,86.341,86.362,181899996.0
2005-07-19 14:19:00,86.363,86.393,86.335,86.377,198000001.0
2005-07-19 14:20:00,86.363,86.382,86.34,86.351,275200001.0
2005-07-19 14:21:00,86.355,86.375,86.337,86.375,259100001.0
2005-07-19 14:22:00,86.362,86.367,86.333,86.34,374299996.0
2005-07-19 14:23:00,86.36,86.369,86.33,86.335,206100001.0
2005-07-19 14:24:00,86.328,86.375,86.311,86.375,257500001.0
2005-07-19 14:25:00,86.353,86.391,86.351,86.365,297799999.0
2005-07-19 14:26:00,86.349,86.396,86.334,86.396,139400000.0
2005-07-19 14:27:00,86.376,86.47,86.359,86.375,140499999.0
2005-07-19 14:28:00,86.352,86.383,86.332,86.37,287499996.0
2005-07-19 14:29:00,86.358,86.39,86.346,86.379,348199998.0
2005-07-19 14:30:00,86.361,86.385,86.344,86.351,407799992.0
2005-07-19 14:31:00,86.358,86.405,86.349,86.369,349600002.0
2005-07-19 14:32:00,86.324,86.394,86.324,86.39,158999996.0
2005-07-19 14:33:00,86.361,86.4,86.354,86.379,268400001.0
2005-07-19 14:34:00,86.363,86.393,86.339,86.344,231400000.0
2005-07-19 14:35:00,86.378,86.41,86.369,86.404,266700001.0
2005-07-19 14:36:00,86.387,86.418,86.371,86.392,227000003.0
2005-07-19 14:37:00,86.39,86.414,86.363,86.41,256899998.0
2005-07-19 14:38:00,86.369,86.4,86.354,86.375,311200002.0
2005-07-19 14:39:00,86.393,86.41,86.328,86.342,210800001.0
2005-07-19 14:40:00,86.397,86.404,86.354,86.36,252700002.0
2005-07-19 14:41:00,86.368,86.402,86.351,86.362,394200001.0
2005-07-19 14:42:00,86.405,86.42,86.348,86.371,139799999.0
2005-07-19 14:43:00,86.396,86.399,86.362,86.379,184700002.0
2005-07-19 14:44:00,86.391,86.407,86.362,86.39,233299998.0
2005-07-19 14:45:00,86.389,86.415,86.381,86.397,296900003.0
2005-07-19 14:46:00,86.35,86.396,86.35,86.396,199699997.0
2005-07-19 14:47:00,86.373,86.422,86.359,86.385,223199998.0
2005-07-19 14:48:00,86.372,86.372,86.323,86.326,260599999.0
2005-07-19 14:49:00,86.377,86.387,86.33,86.33,208500002.0
2005-07-19 14:50:00,86.325,86.386,86.321,86.357,406799995.0
2005-07-19 14:51:00,86.394,86.398,86.35,86.36,271900001.0
2005-07-19 14:52:00,86.375,86.384,86.339,86.355,256199999.0
2005-07-19 14:53:00,86.364,86.384,86.351,86.354,305400004.0
2005-07-19 14:54:00,86.394,86.394,86.332,86.346,277099998.0
2005-07-19 14:55:00,86.38,86.387,86.33,86.344,417200005.0
2005-07-19 14:56:00,86.375,86.388,86.35,86.368,317399998.0
2005-07-19 14:57:00,86.362,86.365,86.315,86.315,227499998.0
2005-07-19 14:58:00,86.319,86.359,86.315,86.328,306799999.0
2005-07-19 14:59:00,86.335,86.354,86.282,86.311,192699999.0
2005-07-19 15:00:00,86.323,86.34,86.311,86.334,230900003.0
2005-07-19 15:01:00,86.336,86.349,86.302,86.348,248300001.0
2005-07-19 15:02:00,86.317,86.362,86.306,86.344,230800001.0
2005-07-19 15:03:00,86.353,86.365,86.326,86.365,358700001.0
2005-07-19 15:04:00,86.347,86.351,86.312,86.336,186799996.0
2005-07-19 15:05:00,86.337,86.354,86.314,86.323,227899996.0
2005-07-19 15:06:00,86.359,86.362,86.3,86.333,258299998.0
2005-07-19 15:07:00,86.363,86.375,86.336,86.342,261499995.0
2005-07-19 15:08:00,86.335,86.377,86.311,86.377,224600000.0
2005-07-19 15:09:00,86.358,86.373,86.317,86.317,327899998.0
2005-07-19 15:10:00,86.335,86.367,86.315,86.315,206599999.0
2005-07-19 15:11:00,86.322,86.368,86.322,86.347,144699999.0
2005-07-19 15:12:00,86.38,86.385,86.342,86.358,176299997.0
2005-07-19 15:13:00,86.369,86.369,86.335,86.349,293399995.0
2005-07-19 15:14:00,86.349,86.379,86.34,86.368,180699999.0
2005-07-19 15:15:00,86.322,86.376,86.322,86.36,255500003.0
2005-07-19 15:16:00,86.355,86.38,86.342,86.342,293800002.0
2005-07-19 15:17:00,86.335,86.37,86.332,86.367,344400002.0
2005-07-19 15:18:00,86.339,86.37,86.33,86.347,271400004.0
2005-07-19 15:19:00,86.324,86.352,86.307,86.323,255000006.0
2005-07-19 15:20:00,86.353,86.37,86.324,86.339,357300000.0
2005-07-19 15:21:00,86.34,86.365,86.311,86.336,222899998.0
2005-07-19 15:22:00,86.328,86.356,86.301,86.33,282500002.0
2005-07-19 15:23:00,86.367,86.375,86.325,86.337,279499997.0
2005-07-19 15:24:00,86.359,86.374,86.347,86.36,221400000.0
2005-07-19 15:25:00,86.342,86.401,86.335,86.372,185700001.0
2005-07-19 15:26:00,86.356,86.389,86.343,86.376,169899999.0
2005-07-19 15:27:00,86.344,86.387,86.344,86.38,349199997.0
2005-07-19 15:28:00,86.352,86.387,86.344,86.365,234399999.0
2005-07-19 15:29:00,86.332,86.386,86.331,86.364,256600002.0
2005-07-19 15:30:00,86.359,86.375,86.327,86.36,185899998.0
2005-07-19 15:31:00,86.327,86.371,86.32,86.37,229999999.0
2005-07-19 15:32:00,86.362,86.384,86.349,86.384,148400000.0
2005-07-19 15:33:00,86.377,86.391,86.358,86.391,191500000.0
2005-07-19 15:34:00,86.378,86.398,86.353,86.368,303999996.0
2005-07-19 15:35:00,86.368,86.407,86.363,86.388,261899998.0
2005-07-19 15:36:00,86.372,86.395,86.361,86.374,210799998.0
2005-07-19 15:37:00,86.355,86.397,86.355,86.395,186700000.0
2005-07-19 15:38:00,86.368,86.395,86.365,86.375,209600001.0
2005-07-19 15:39:00,86.375,86.406,86.364,86.395,361700002.0
2005-07-19 15:40:00,86.353,86.408,86.343,86.407,281799999.0
2005-07-19 15:41:00,86.378,86.398,86.367,86.395,267499995.0
2005-07-19 15:42:00,86.369,86.399,86.358,86.383,231099999.0
2005-07-19 15:43:00,86.399,86.403,86.36,86.386,197699997.0
2005-07-19 15:44:00,86.371,86.401,86.363,86.393,339699996.0
2005-07-19 15:45:00,86.401,86.405,86.37,86.373,157999998.0
2005-07-19 15:46:00,86.391,86.418,86.371,86.388,142099997.0
2005-07-19 15:47:00,86.405,86.426,86.388,86.394,228700001.0
2005-07-19 15:48:00,86.396,86.429,86.381,86.387,216399996.0
2005-07-19 15:49:00,86.41,86.419,86.377,86.382,266400000.0
2005-07-19 15:50:00,86.385,86.402,86.362,86.39,276400004.0
2005-07-19 15:51:00,86.389,86.407,86.369,86.393,254199997.0
2005-07-19 15:52:00,86.368,86.402,86.338,86.376,350799999.0
2005-07-19 15:53:00,86.388,86.402,86.361,86.379,253599994.0
2005-07-19 15:54:00,86.414,86.417,86.355,86.37,185999999.0
2005-07-19 15:55:00,86.378,86.426,86.369,86.402,383399997.0
2005-07-19 15:56:00,86.4,86.421,86.364,86.399,260700000.0
2005-07-19 15:57:00,86.422,86.435,86.389,86.418,238200001.0
2005-07-19 15:58:00,86.403,86.422,86.385,86.422,214099998.0
2005-07-19 15:59:00,86.377,86.426,86.371,86.408,223499999.0
2005-07-19 16:00:00,86.4,86.44,86.4,86.435,223500001.0
2005-07-19 16:01:00,86.406,86.457,86.406,86.43,344200003.0
2005-07-19 16:02:00,86.452,86.465,86.417,86.422,142400000.0
2005-07-19 16:03:00,86.439,86.463,86.42,86.441,314400002.0
2005-07-19 16:04:00,86.419,86.443,86.408,86.414,264800000.0
2005-07-19 16:05:00,86.41,86.467,86.391,86.444,143699998.0
2005-07-19 16:06:00,86.446,86.475,86.423,86.472,310600003.0
2005-07-19 16:07:00,86.487,86.501,86.466,86.479,218900001.0
2005-07-19 16:08:00,86.492,86.518,86.48,86.502,239599998.0
2005-07-19 16:09:00,86.497,86.519,86.475,86.492,199100001.0
2005-07-19 16:10:00,86.498,86.516,86.474,86.487,477300002.0
2005-07-19 16:11:00,86.503,86.514,86.462,86.467,240900000.0
2005-07-19 16:12:00,86.465,86.5,86.448,86.484,294499996.0
2005-07-19 16:13:00,86.438,86.5,86.428,86.494,249300000.0
2005-07-19 16:14:00,86.474,86.499,86.46,86.483,107900000.0
2005-07-19 16:15:00,86.49,86.507,86.456,86.477,219999997.0
2005-07-19 16:16:00,86.502,86.521,86.453,86.467,249200003.0
2005-07-19 16:17:00,86.455,86.5,86.452,86.483,223500000.0
2005-07-19 16:18:00,86.498,86.514,86.46,86.496,295100001.0
2005-07-19 16:19:00,86.491,86.515,86.47,86.487,306599997.0
2005-07-19 16:20:00,86.509,86.526,86.477,86.512,314199999.0
2005-07-19 16:21:00,86.522,86.541,86.505,86.541,250099998.0
2005-07-19 16:22:00,86.522,86.548,86.518,86.528,136899999.0
2005-07-19 16:23:00,86.535,86.546,86.511,86.525,316500001.0
2005-07-19 16:24:00,86.508,86.544,86.501,86.533,248099995.0
2005-07-19 16:25:00,86.515,86.534,86.49,86.499,211300000.0
2005-07-19 16:26:00,86.495,86.53,86.476,86.52,375000007.0
2005-07-19 16:27:00,86.517,86.533,86.486,86.511,211099995.0
2005-07-19 16:28:00,86.515,86.535,86.496,86.503,212799998.0
2005-07-19 16:29:00,86.51,86.524,86.477,86.477,254299999.0
2005-07-19 16:30:00,86.498,86.545,86.48,86.545,166200000.0
2005-07-19 16:31:00,86.526,86.561,86.525,86.553,276799996.0
2005-07-19 16:32:00,86.532,86.568,86.515,86.541,337100000.0
2005-07-19 16:33:00,86.528,86.566,86.528,86.553,219400002.0
2005-07-19 16:34:00,86.537,86.555,86.515,86.555,157999999.0
2005-07-19 16:35:00,86.531,86.574,86.512,86.549,181800000.0
2005-07-19 16:36:00,86.53,86.559,86.514,86.539,287799999.0
2005-07-19 16:37:00,86.57,86.579,86.538,86.547,345099995.0
2005-07-19 16:38:00,86.553,86.571,86.536,86.546,238300002.0
2005-07-19 16:39:00,86.526,86.559,86.499,86.534,296400000.0
2005-07-19 16:40:00,86.544,86.569,86.522,86.538,282399996.0
2005-07-19 16:41:00,86.551,86.575,86.528,86.528,318999999.0
2005-07-19 16:42:00,86.525,86.586,86.514,86.569,289399996.0
2005-07-19 16:43:00,86.544,86.585,86.535,86.545,572299997.0
2005-07-19 16:44:00,86.577,86.595,86.549,86.564,297099998.0
2005-07-19 16:45:00,86.555,86.573,86.528,86.544,232999998.0
2005-07-19 16:46:00,86.532,86.562,86.512,86.542,304800002.0
2005-07-19 16:47:00,86.562,86.59,86.552,86.565,183699999.0
2005-07-19 16:48:00,86.545,86.584,86.538,86.578,286499998.0
2005-07-19 16:49:00,86.564,86.572,86.535,86.543,294000003.0
2005-07-19 16:50:00,86.55,86.592,86.55,86.587,212700005.0
2005-07-19 16:51:00,86.553,86.594,86.542,86.572,121199999.0
2005-07-19 16:52:00,86.551,86.608,86.548,86.572,280399997.0
2005-07-19 16:53:00,86.573,86.603,86.554,86.572,203199997.0
2005-07-19 16:54:00,86.585,86.614,86.555,86.614,366199999.0
2005-07-19 16:55:00,86.612,86.618,86.56,86.56,269199994.0
2005-07-19 16:56:00,86.575,86.599,86.567,86.578,299299998.0
2005-07-19 16:57:00,86.587,86.612,86.543,86.543,270199999.0
2005-07-19 16:58:00,86.556,86.581,86.515,86.517,236999997.0
2005-07-19 16:59:00,86.48,86.554,86.48,86.55,266000000.0
2005-07-19 17:00:00,86.54,86.567,86.501,86.523,179699998.0
2005-07-19 17:01:00,86.497,86.516,86.468,86.492,248000000.0
2005-07-19 17:02:00,86.567,86.58,86.505,86.505,172999999.0
2005-07-19 17:03:00,86.56,86.58,86.485,86.5,284000002.0
2005-07-19 17:04:00,86.506,86.56,86.489,86.497,224500001.0
2005-07-19 17:05:00,86.522,86.557,86.512,86.522,190100000.0
2005-07-19 17:06:00,86.505,86.551,86.495,86.504,245200001.0
2005-07-19 17:07:00,86.534,86.552,86.495,86.508,178200000.0
2005-07-19 17:08:00,86.515,86.554,86.498,86.51,330500001.0
2005-07-19 17:09:00,86.486,86.53,86.486,86.514,228200003.0
2005-07-19 17:10:00,89.415,89.692,86.851,86.851,154100001.0
2005-07-19 17:11:00,86.533,86.536,86.512,86.515,188499999.0
2005-07-19 17:12:00,86.525,86.533,86.513,86.533,60400000.0
2005-07-19 17:13:00,86.517,86.53,86.497,86.53,272599997.0
2005-07-19 17:14:00,86.502,86.525,86.487,86.525,283700000.0
2005-07-19 17:15:00,86.503,86.523,86.497,86.512,184499997.0
2005-07-19 17:16:00,86.504,86.525,86.484,86.508,230000000.0
2005-07-19 17:17:00,86.522,86.523,86.495,86.504,303699999.0
2005-07-19 17:18:00,86.489,86.504,86.481,86.494,176899997.0
2005-07-19 17:19:00,86.5,86.511,86.475,86.475,349900000.0
2005-07-19 17:20:00,86.487,86.506,86.475,86.493,189900003.0
2005-07-19 17:21:00,86.514,86.516,86.491,86.491,116200002.0
2005-07-19 17:22:00,86.517,86.517,86.482,86.482,155699997.0
2005-07-19 17:23:00,86.495,86.517,86.49,86.513,150500000.0
2005-07-19 17:24:00,86.498,86.519,86.498,86.517,83299998.0
2005-07-19 17:25:00,86.51,86.51,86.491,86.492,184200001.0
2005-07-19 17:26:00,86.508,86.508,86.484,86.484,276999997.0
2005-07-19 17:27:00,86.49,86.49,86.446,86.446,211899997.0
2005-07-19 17:28:00,86.463,86.474,86.452,86.46,233199997.0
2005-07-19 17:29:00,86.48,86.495,86.464,86.478,187700001.0
2005-07-19 17:30:00,86.491,86.503,86.476,86.482,286699997.0
2005-07-19 17:31:00,86.481,86.506,86.48,86.495,191800001.0
2005-07-19 17:32:00,86.478,86.497,86.461,86.482,378999997.0
2005-07-19 17:33:00,86.486,86.501,86.47,86.498,282700001.0
2005-07-19 17:34:00,86.491,86.505,86.481,86.504,186099995.0
2005-07-19 17:35:00,86.507,86.525,86.499,86.51,245999999.0
2005-07-19 17:36:00,86.507,86.513,86.49,86.49,225899999.0
2005-07-19 17:37:00,86.494,86.513,86.477,86.503,210699996.0
2005-07-19 17:38:00,86.515,86.524,86.503,86.503,130999999.0
2005-07-19 17:39:00,86.514,86.528,86.505,86.51,94300001.0
2005-07-19 17:40:00,86.503,86.561,86.503,86.561,164800003.0
2005-07-19 17:41:00,86.552,86.565,86.522,86.536,228100001.0
2005-07-19 17:42:00,86.524,86.543,86.522,86.543,260999998.0
2005-07-19 17:43:00,86.528,86.544,86.52,86.524,280500005.0
2005-07-19 17:44:00,86.538,86.546,86.516,86.521,248700000.0
2005-07-19 17:45:00,86.529,86.552,86.527,86.552,262300001.0
2005-07-19 17:46:00,86.555,86.565,86.533,86.551,290400001.0
2005-07-19 17:47:00,86.542,86.574,86.542,86.574,312299998.0
2005-07-19 17:48:00,86.578,86.594,86.557,86.574,319000000.0
2005-07-19 17:49:00,86.56,86.587,86.554,86.573,258400000.0
2005-07-19 17:50:00,86.577,86.593,86.558,86.576,204599999.0
2005-07-19 17:51:00,86.582,86.588,86.563,86.57,242300002.0
2005-07-19 17:52:00,86.563,86.581,86.558,86.581,227100000.0
2005-07-19 17:53:00,86.56,86.58,86.543,86.57,185199999.0
2005-07-19 17:54:00,86.569,86.59,86.564,86.59,169100001.0
2005-07-19 17:55:00,86.59,86.591,86.567,86.574,290600003.0
2005-07-19 17:56:00,86.596,86.598,86.577,86.579,194699998.0
2005-07-19 17:57:00,86.592,86.6,86.573,86.574,326800001.0
2005-07-19 17:58:00,86.561,86.59,86.561,86.59,70200001.0
2005-07-19 17:59:00,86.591,86.616,86.591,86.615,153899999.0
2005-07-19 18:00:00,86.595,86.616,86.589,86.614,250399995.0
2005-07-19 18:01:00,86.604,86.633,86.586,86.606,2096900001.0
2005-07-19 18:02:00,86.63,86.65,86.63,86.64,2041299983.0
2005-07-19 18:03:00,86.63,86.67,86.63,86.66,2041299983.0
2005-07-19 18:04:00,86.65,86.67,86.65,86.67,2041299983.0
2005-07-19 18:05:00,86.66,86.69,86.66,86.69,2041299983.0
2005-07-19 18:06:00,86.661,86.702,86.655,86.687,2041299983.0
2005-07-19 18:07:00,86.73,86.76,86.72,86.76,1715199996.0
2005-07-19 18:08:00,86.77,86.77,86.74,86.75,1715199996.0
2005-07-19 18:09:00,86.74,86.75,86.73,86.74,1715199996.0
2005-07-19 18:10:00,86.725,86.732,86.7,86.708,1715199996.0
2005-07-19 18:11:00,86.717,86.724,86.689,86.699,973100003.0
2005-07-19 18:12:00,86.709,86.729,86.691,86.705,1309599996.0
2005-07-19 18:13:00,86.686,86.726,86.681,86.701,1901099988.0
2005-07-19 18:14:00,86.69,86.71,86.69,86.71,996699994.0
2005-07-19 18:15:00,86.7,86.72,86.7,86.71,996699994.0
2005-07-19 18:16:00,86.72,86.72,86.7,86.7,996699994.0
2005-07-19 18:17:00,86.69,86.706,86.666,86.672,996699994.0
2005-07-19 18:18:00,86.692,86.705,86.667,86.684,1112099990.0
2005-07-19 18:19:00,86.682,86.702,86.667,86.699,1874600007.0
2005-07-19 18:20:00,86.695,86.708,86.67,86.678,1545599989.0
2005-07-19 18:21:00,86.692,86.694,86.662,86.678,1641500004.0
2005-07-19 18:22:00,86.688,86.705,86.671,86.705,1212699992.0
2005-07-19 18:23:00,86.7,86.7,86.69,86.69,1995599994.0
2005-07-19 18:24:00,86.7,86.7,86.69,86.69,1995599994.0
2005-07-19 18:25:00,86.7,86.71,86.69,86.71,1995599994.0
2005-07-19 18:26:00,86.713,86.724,86.689,86.719,1995599994.0
2005-07-19 18:27:00,86.735,86.759,86.72,86.73,1509000000.0
2005-07-19 18:28:00,86.721,86.734,86.695,86.7,1469400006.0
2005-07-19 18:29:00,86.712,86.727,86.673,86.702,1092799998.0
2005-07-19 18:30:00,86.715,86.744,86.706,86.744,800799994.0
2005-07-19 18:31:00,86.716,86.767,86.716,86.767,1448999997.0
2005-07-19 18:32:00,86.76,86.783,86.755,86.782,1910299999.0
2005-07-19 18:33:00,86.8,86.8,86.74,86.75,1803599994.0
2005-07-19 18:34:00,86.745,86.759,86.722,86.728,1803599994.0
2005-07-19 18:35:00,86.72,86.74,86.698,86.714,1837399998.0
2005-07-19 18:36:00,86.72,86.742,86.71,86.735,836199995.0
2005-07-19 18:37:00,86.726,86.746,86.707,86.733,1291999992.0
2005-07-19 18:38:00,86.72,86.733,86.689,86.706,990999999.0
2005-07-19 18:39:00,86.708,86.729,86.686,86.697,975499992.0
2005-07-19 18:40:00,86.695,86.727,86.691,86.727,1978299982.0
2005-07-19 18:41:00,86.728,86.753,86.717,86.723,837299998.0
2005-07-19 18:42:00,86.724,86.74,86.705,86.707,1348499990.0
2005-07-19 18:43:00,86.727,86.744,86.712,86.719,405900006.0
2005-07-19 18:44:00,86.734,86.748,86.714,86.714,755900000.0
2005-07-19 18:45:00,86.743,86.756,86.724,86.726,760000000.0
2005-07-19 18:46:00,86.748,86.758,86.733,86.733,533899999.0
2005-07-19 18:47:00,86.73,86.751,86.725,86.738,234099998.0
2005-07-19 18:48:00,86.72,86.745,86.704,86.74,408600003.0
2005-07-19 18:49:00,86.737,86.739,86.713,86.72,771700003.0
2005-07-19 18:50:00,86.732,86.741,86.714,86.721,954500006.0
2005-07-19 18:51:00,86.724,86.76,86.716,86.728,1224599990.0
2005-07-19 18:52:00,86.727,86.743,86.71,86.735,1569599990.0
2005-07-19 18:53:00,86.723,86.737,86.702,86.737,1697700001.0
2005-07-19 18:54:00,86.714,86.74,86.703,86.721,1220599999.0
2005-07-19 18:55:00,86.73,86.752,86.719,86.723,1652699995.0
2005-07-19 18:56:00,86.723,86.753,86.722,86.747,343899990.0
2005-07-19 18:57:00,86.721,86.739,86.704,86.734,593800007.0
2005-07-19 18:58:00,86.731,86.733,86.706,86.719,1016300000.0
2005-07-19 18:59:00,86.734,86.738,86.708,86.717,1135999995.0
2005-07-19 19:00:00,86.717,86.733,86.709,86.73,231399999.0
2005-07-19 19:01:00,86.722,86.742,86.697,86.714,546299992.0
2005-07-19 19:02:00,86.717,86.726,86.702,86.702,285100002.0
2005-07-19 19:03:00,86.715,86.719,86.692,86.692,531799995.0
2005-07-19 19:04:00,86.708,86.716,86.688,86.691,421600000.0
2005-07-19 19:05:00,86.706,86.713,86.687,86.692,623199998.0
2005-07-19 19:06:00,86.679,86.7,86.671,86.69,1119499981.0
2005-07-19 19:07:00,86.684,86.712,86.681,86.699,1152199990.0
2005-07-19 19:08:00,86.673,86.716,86.673,86.708,1814800002.0
2005-07-19 19:09:00,86.696,86.717,86.681,86.716,793100001.0
2005-07-19 19:10:00,86.725,86.725,86.699,86.716,259000000.0
2005-07-19 19:11:00,86.725,86.725,86.699,86.7,539899995.0
2005-07-19 19:12:00,86.7,86.725,86.7,86.725,187899997.0
2005-07-19 19:13:00,86.718,86.718,86.688,86.688,297399996.0
2005-07-19 19:14:00,86.691,86.709,86.681,86.703,358499997.0
2005-07-19 19:15:00,86.692,86.708,86.677,86.701,1109099997.0
2005-07-19 19:16:00,86.695,86.707,86.681,86.694,388200004.0
2005-07-19 19:17:00,86.698,86.715,86.678,86.715,772900003.0
2005-07-19 19:18:00,86.708,86.717,86.686,86.688,660499998.0
2005-07-19 19:19:00,86.682,86.72,86.682,86.715,893899997.0
2005-07-19 19:20:00,86.722,86.722,86.682,86.702,760300001.0
2005-07-19 19:21:00,86.71,86.71,86.684,86.69,847400001.0
2005-07-19 19:22:00,86.704,86.708,86.684,86.69,227400001.0
2005-07-19 19:23:00,86.705,86.713,86.683,86.69,1742699995.0
2005-07-19 19:24:00,86.705,86.715,86.689,86.707,775499998.0
2005-07-19 19:25:00,86.703,86.707,86.672,86.685,1124399997.0
2005-07-19 19:26:00,86.703,86.715,86.682,86.682,2023100001.0
2005-07-19 19:27:00,86.688,86.705,86.676,86.702,1443100006.0
2005-07-19 19:28:00,86.705,86.709,86.684,86.694,919899998.0
2005-07-19 19:29:00,86.692,86.709,86.682,86.705,334499997.0
2005-07-19 19:30:00,86.707,86.713,86.682,86.704,1071900002.0
2005-07-19 19:31:00,86.705,86.71,86.683,86.698,585400000.0
2005-07-19 19:32:00,86.695,86.709,86.679,86.705,898399997.0
2005-07-19 19:33:00,86.696,86.718,86.684,86.703,771100004.0
2005-07-19 19:34:00,86.713,86.726,86.694,86.721,1064499992.0
2005-07-19 19:35:00,86.724,86.731,86.691,86.71,859100001.0
2005-07-19 19:36:00,86.73,86.753,86.72,86.736,674800002.0
2005-07-19 19:37:00,86.766,86.782,86.759,86.765,185300002.0
2005-07-19 19:38:00,86.761,86.786,86.755,86.767,938700000.0
2005-07-19 19:39:00,86.765,86.77,86.745,86.746,700700000.0
2005-07-19 19:40:00,86.75,86.777,86.748,86.767,853599994.0
2005-07-19 19:41:00,86.747,86.775,86.743,86.75,1066899995.0
2005-07-19 19:42:00,86.764,86.77,86.749,86.753,972899993.0
2005-07-19 19:43:00,86.756,86.768,86.74,86.755,594899999.0
2005-07-19 19:44:00,86.765,86.775,86.746,86.746,846599998.0
2005-07-19 19:45:00,86.744,86.77,86.742,86.77,332299997.0
2005-07-19 19:46:00,86.77,86.797,86.76,86.772,561700000.0
2005-07-19 19:47:00,86.795,86.8,86.77,86.787,280499998.0
2005-07-19 19:48:00,86.795,86.8,86.769,86.8,1259300008.0
2005-07-19 19:49:00,86.794,86.796,86.772,86.787,730300008.0
2005-07-19 19:50:00,86.764,86.788,86.753,86.771,433899992.0
2005-07-19 19:51:00,86.769,86.776,86.749,86.751,547800003.0
2005-07-19 19:52:00,86.766,86.777,86.749,86.756,447699996.0
2005-07-19 19:53:00,86.778,86.789,86.761,86.769,717399993.0
2005-07-19 19:54:00,86.778,86.801,86.772,86.795,863099992.0
2005-07-19 19:55:00,86.779,86.799,86.767,86.786,313399996.0
2005-07-19 19:56:00,86.791,86.796,86.774,86.78,464800006.0
2005-07-19 19:57:00,86.787,86.807,86.764,86.793,657400001.0
2005-07-19 19:58:00,86.792,86.793,86.763,86.773,1051499994.0
2005-07-19 19:59:00,86.766,86.782,86.744,86.772,727499991.0
2005-07-19 20:00:00,86.765,86.783,86.757,86.774,445399997.0
2005-07-19 20:01:00,86.783,86.792,86.767,86.775,548500004.0
2005-07-19 20:02:00,86.779,86.802,86.771,86.794,534699995.0
2005-07-19 20:03:00,86.771,86.797,86.766,86.79,622199999.0
2005-07-19 20:04:00,86.779,86.796,86.768,86.778,461099997.0
2005-07-19 20:05:00,86.79,86.805,86.784,86.8,396300004.0
2005-07-19 20:06:00,86.778,86.808,86.767,86.787,555999994.0
2005-07-19 20:07:00,86.802,86.802,86.777,86.78,606299996.0
2005-07-19 20:08:00,86.8,86.8,86.771,86.787,641599995.0
2005-07-19 20:09:00,86.795,86.808,86.77,86.774,337400002.0
2005-07-19 20:10:00,86.795,86.806,86.783,86.783,680199999.0
2005-07-19 20:11:00,86.795,86.805,86.764,86.781,1502300002.0
2005-07-19 20:12:00,86.787,86.806,86.767,86.78,1638700007.0
2005-07-19 20:13:00,86.791,86.81,86.781,86.798,927700005.0
2005-07-19 20:14:00,86.796,86.809,86.779,86.785,541799997.0
2005-07-19 20:15:00,86.785,86.813,86.783,86.804,1071999997.0
2005-07-19 20:16:00,86.796,86.81,86.78,86.8,1474799989.0
2005-07-19 20:17:00,86.813,86.827,86.798,86.802,225199997.0
2005-07-19 20:18:00,86.817,86.817,86.791,86.791,398500001.0
2005-07-19 20:19:00,86.806,86.819,86.786,86.796,1794200007.0
2005-07-19 20:20:00,86.779,86.801,86.768,86.79,1650199992.0
2005-07-19 20:21:00,86.796,86.804,86.78,86.781,410500004.0
2005-07-19 20:22:00,86.789,86.789,86.757,86.78,787799996.0
2005-07-19 20:23:00,86.787,86.805,86.775,86.795,744800004.0
2005-07-19 20:24:00,86.795,86.8,86.775,86.787,532100003.0
2005-07-19 20:25:00,86.782,86.795,86.76,86.78,854199997.0
2005-07-19 20:26:00,86.773,86.798,86.771,86.792,499699995.0
2005-07-19 20:27:00,86.801,86.806,86.774,86.804,1061100000.0
2005-07-19 20:28:00,86.81,86.82,86.8,86.82,1726100001.0
2005-07-19 20:29:00,86.81,86.81,86.81,86.81,1726100001.0
2005-07-19 20:30:00,86.82,86.83,86.81,86.82,1726100001.0
2005-07-19 20:31:00,86.807,86.807,86.771,86.782,1726100001.0
2005-07-19 20:32:00,86.8,86.81,86.8,86.81,675499992.0
2005-07-19 20:33:00,86.785,86.792,86.751,86.777,675499992.0
2005-07-19 20:34:00,86.787,86.787,86.761,86.767,207800000.0
2005-07-19 20:35:00,86.767,86.791,86.756,86.773,560500000.0
2005-07-19 20:36:00,86.768,86.79,86.763,86.788,528800000.0
2005-07-19 20:37:00,86.77,86.791,86.756,86.776,661000003.0
2005-07-19 20:38:00,86.765,86.792,86.747,86.759,1311300002.0
2005-07-19 20:39:00,86.743,86.761,86.728,86.733,1130100008.0
2005-07-19 20:40:00,86.736,86.762,86.736,86.753,1692799998.0
2005-07-19 20:41:00,86.743,86.757,86.723,86.745,938300000.0
2005-07-19 20:42:00,86.747,86.76,86.73,86.75,1114299997.0
2005-07-19 20:43:00,86.743,86.765,86.737,86.755,612999997.0
2005-07-19 20:44:00,86.757,86.757,86.725,86.731,1131199994.0
2005-07-19 20:45:00,86.743,86.75,86.721,86.722,1034599998.0
2005-07-19 20:46:00,86.739,86.739,86.706,86.707,782799999.0
2005-07-19 20:47:00,86.712,86.747,86.711,86.726,1038799998.0
2005-07-19 20:48:00,86.712,86.735,86.709,86.734,823399988.0
2005-07-19 20:49:00,86.729,86.745,86.717,86.735,684999995.0
2005-07-19 20:50:00,86.741,86.775,86.741,86.775,965599991.0
2005-07-19 20:51:00,86.792,86.816,86.78,86.785,694400006.0
2005-07-19 20:52:00,86.793,86.804,86.77,86.796,520100000.0
2005-07-19 20:53:00,86.798,86.798,86.77,86.782,1654399994.0
2005-07-19 20:54:00,86.786,86.796,86.774,86.774,410299999.0
2005-07-19 20:55:00,86.78,86.803,86.772,86.784,991299995.0
2005-07-19 20:56:00,86.769,86.791,86.759,86.759,741699999.0
2005-07-19 20:57:00,86.767,86.798,86.767,86.786,1342599999.0
2005-07-19 20:58:00,86.78,86.79,86.77,86.77,2048399991.0
2005-07-19 20:59:00,86.746,86.772,86.719,86.74,2048399991.0
2005-07-19 21:00:00,86.749,86.772,86.734,86.747,2144199992.0
2005-07-19 21:01:00,86.77,86.77,86.76,86.76,872599997.0
2005-07-19 21:02:00,86.734,86.744,86.713,86.727,872599997.0
2005-07-19 21:03:00,86.733,86.741,86.72,86.721,651499997.0
2005-07-19 21:04:00,86.722,86.751,86.716,86.729,304799998.0
2005-07-19 21:05:00,86.705,86.746,86.705,86.746,443499995.0
2005-07-19 21:06:00,86.745,86.755,86.731,86.74,438200001.0
2005-07-19 21:07:00,86.743,86.753,86.72,86.727,484099998.0
2005-07-19 21:08:00,86.721,86.729,86.697,86.705,571599995.0
2005-07-19 21:09:00,86.715,86.722,86.699,86.705,315700000.0
2005-07-19 21:10:00,86.729,86.732,86.706,86.707,402300000.0
2005-07-19 21:11:00,86.727,86.738,86.711,86.712,517900004.0
2005-07-19 21:12:00,86.72,86.73,86.7,86.73,377899997.0
2005-07-19 21:13:00,86.71,86.73,86.703,86.722,857599998.0
2005-07-19 21:14:00,86.73,86.735,86.706,86.717,1117600002.0
2005-07-19 21:15:00,86.728,86.755,86.724,86.752,1077299997.0
2005-07-19 21:16:00,86.741,86.759,86.723,86.736,743700002.0
2005-07-19 21:17:00,86.724,86.738,86.701,86.716,1246900004.0
2005-07-19 21:18:00,86.735,86.74,86.713,86.72,769999999.0
2005-07-19 21:19:00,86.716,86.747,86.716,86.738,1073199994.0
2005-07-19 21:20:00,86.739,86.754,86.723,86.723,1396299997.0
2005-07-19 21:21:00,86.743,86.759,86.721,86.738,1889699996.0
2005-07-19 21:22:00,86.731,86.735,86.699,86.717,1533399990.0
2005-07-19 21:23:00,86.74,86.741,86.712,86.731,935399992.0
2005-07-19 21:24:00,86.733,86.739,86.713,86.725,780100000.0
2005-07-19 21:25:00,86.734,86.738,86.711,86.715,1420199997.0
2005-07-19 21:26:00,86.726,86.739,86.712,86.718,442299998.0
2005-07-19 21:27:00,86.724,86.746,86.724,86.742,484400004.0
2005-07-19 21:28:00,86.753,86.759,86.738,86.748,315500001.0
2005-07-19 21:29:00,86.749,86.76,86.721,86.746,677099995.0
2005-07-19 21:30:00,86.749,86.755,86.723,86.723,415399996.0
2005-07-19 21:31:00,86.716,86.74,86.714,86.74,324399997.0
2005-07-19 21:32:00,86.737,86.745,86.722,86.74,1475099989.0
2005-07-19 21:33:00,86.739,86.753,86.727,86.747,244199998.0
2005-07-19 21:34:00,86.754,86.769,86.731,86.731,376300001.0
2005-07-19 21:35:00,86.744,86.756,86.73,86.752,463799997.0
2005-07-19 21:36:00,86.75,86.755,86.73,86.739,220800001.0
2005-07-19 21:37:00,86.75,86.764,86.731,86.743,484900004.0
2005-07-19 21:38:00,86.745,86.75,86.731,86.732,439999999.0
2005-07-19 21:39:00,86.735,86.745,86.716,86.736,348699997.0
2005-07-19 21:40:00,86.765,86.765,86.711,86.714,476600000.0
2005-07-19 21:41:00,86.737,86.75,86.72,86.72,434700001.0
2005-07-19 21:42:00,86.736,86.747,86.717,86.737,702699995.0
2005-07-19 21:43:00,86.737,86.75,86.724,86.745,754099994.0
2005-07-19 21:44:00,86.74,86.742,86.702,86.714,1414099997.0
2005-07-19 21:45:00,86.703,86.732,86.7,86.718,819800004.0
2005-07-19 21:46:00,86.717,86.726,86.69,86.711,531299998.0
2005-07-19 21:47:00,86.705,86.727,86.704,86.718,938999992.0
2005-07-19 21:48:00,86.712,86.725,86.707,86.722,422199992.0
2005-07-19 21:49:00,86.714,86.727,86.693,86.713,718900004.0
2005-07-19 21:50:00,86.7,86.72,86.7,86.72,123399997.0
2005-07-19 21:51:00,86.714,86.729,86.706,86.722,380800002.0
2005-07-19 21:52:00,86.704,86.738,86.695,86.731,682000002.0
2005-07-19 21:53:00,86.738,86.738,86.714,86.717,202600002.0
2005-07-19 21:54:00,86.745,86.767,86.744,86.758,291599997.0
2005-07-19 21:55:00,86.738,86.758,86.737,86.758,228599999.0
2005-07-19 21:56:00,86.758,86.765,86.744,86.765,528199996.0
2005-07-19 21:57:00,86.768,86.771,86.75,86.754,113300000.0
2005-07-19 21:58:00,86.775,86.785,86.763,86.785,297399996.0
2005-07-19 21:59:00,86.797,86.797,86.761,86.786,571499995.0
2005-07-19 22:00:00,86.765,86.785,86.741,86.773,669900000.0
2005-07-19 22:01:00,86.756,86.781,86.752,86.773,948600000.0
2005-07-19 22:02:00,86.763,86.769,86.738,86.741,1095900001.0
2005-07-19 22:03:00,86.752,86.765,86.736,86.744,314900000.0
2005-07-19 22:04:00,86.765,86.765,86.727,86.741,804000000.0
2005-07-19 22:05:00,86.76,86.762,86.724,86.745,297399999.0
2005-07-19 22:06:00,86.762,86.762,86.724,86.724,170099998.0
2005-07-19 22:07:00,86.719,86.739,86.715,86.728,159099999.0
2005-07-19 22:08:00,86.714,86.727,86.697,86.717,193899994.0
2005-07-19 22:09:00,86.728,86.734,86.709,86.709,351299995.0
2005-07-19 22:10:00,86.725,86.746,86.705,86.727,260800002.0
2005-07-19 22:11:00,86.734,86.737,86.714,86.718,401900000.0
2005-07-19 22:12:00,86.717,86.746,86.707,86.73,440999994.0
2005-07-19 22:13:00,86.726,86.733,86.703,86.711,426499998.0
2005-07-19 22:14:00,86.71,86.725,86.706,86.725,224400000.0
2005-07-19 22:15:00,86.722,86.722,86.691,86.691,576699993.0
2005-07-19 22:16:00,86.691,86.726,86.687,86.705,457100003.0
2005-07-19 22:17:00,86.675,86.714,86.675,86.69,257000003.0
2005-07-19 22:18:00,86.706,86.709,86.677,86.677,140799999.0
2005-07-19 22:19:00,86.697,86.698,86.661,86.661,187899998.0
2005-07-19 22:20:00,86.668,86.697,86.667,86.697,150499998.0
2005-07-19 22:21:00,86.677,86.707,86.677,86.704,115299999.0
2005-07-19 22:22:00,86.71,86.714,86.686,86.686,414899997.0
2005-07-19 22:23:00,86.683,86.702,86.682,86.702,164500001.0
2005-07-19 22:24:00,86.707,86.707,86.687,86.704,192899998.0
2005-07-19 22:25:00,86.704,86.713,86.686,86.689,160300001.0
2005-07-19 22:26:00,86.683,86.689,86.665,86.669,41200001.0
2005-07-19 22:27:00,86.693,86.707,86.683,86.697,834899994.0
2005-07-19 22:28:00,86.684,86.712,86.683,86.696,314799998.0
2005-07-19 22:29:00,86.703,86.711,86.671,86.671,232999996.0
2005-07-19 22:30:00,86.719,86.747,86.686,86.73,492699995.0
2005-07-19 22:31:00,86.73,86.743,86.698,86.706,280900001.0
2005-07-19 22:32:00,86.698,86.728,86.676,86.695,225699999.0
2005-07-19 22:33:00,86.707,86.732,86.697,86.709,436399994.0
2005-07-19 22:34:00,86.703,86.735,86.678,86.718,460999998.0
2005-07-19 22:35:00,86.698,86.71,86.688,86.705,211400000.0
2005-07-19 22:36:00,86.707,86.707,86.676,86.68,518099998.0
2005-07-19 22:37:00,86.695,86.695,86.673,86.679,130400003.0
2005-07-19 22:38:00,86.675,86.692,86.66,86.674,197799998.0
2005-07-19 22:39:00,86.663,86.682,86.656,86.677,265199999.0
2005-07-19 22:40:00,86.678,86.684,86.664,86.665,409300001.0
2005-07-19 22:41:00,86.681,86.683,86.66,86.666,324499998.0
2005-07-19 22:42:00,86.68,86.68,86.65,86.65,250600003.0
2005-07-19 22:43:00,86.675,86.68,86.644,86.654,820599995.0
2005-07-19 22:44:00,86.671,86.676,86.638,86.647,454399992.0
2005-07-19 22:45:00,86.672,86.672,86.627,86.638,386199994.0
2005-07-19 22:46:00,86.634,86.652,86.617,86.643,388600000.0
2005-07-19 22:47:00,86.647,86.651,86.622,86.633,370800000.0
2005-07-19 22:48:00,86.656,86.668,86.624,86.624,558000003.0
2005-07-19 22:49:00,86.629,86.66,86.628,86.654,398300000.0
2005-07-19 22:50:00,86.648,86.66,86.629,86.65,200899998.0
2005-07-19 22:51:00,86.63,86.655,86.626,86.635,511000001.0
2005-07-19 22:52:00,86.646,86.66,86.64,86.655,121600000.0
2005-07-19 22:53:00,86.66,86.66,86.604,86.628,420799999.0
2005-07-19 22:54:00,86.631,86.66,86.631,86.655,230199996.0
2005-07-19 22:55:00,86.64,86.657,86.636,86.652,347500004.0
2005-07-19 22:56:00,86.65,86.655,86.63,86.63,128900000.0
2005-07-19 22:57:00,86.633,86.653,86.609,86.64,324999998.0
2005-07-19 22:58:00,86.63,86.645,86.63,86.645,29500000.0
2005-07-19 22:59:00,86.631,86.651,86.584,86.632,315600004.0
2005-07-19 23:00:00,86.645,86.662,86.631,86.631,177199998.0
2005-07-19 23:01:00,86.643,86.679,86.637,86.673,126700000.0
2005-07-19 23:02:00,86.657,86.674,86.634,86.65,162699998.0
2005-07-19 23:03:00,86.615,86.658,86.6,86.631,191099999.0
2005-07-19 23:04:00,86.621,86.675,86.615,86.659,229500001.0
2005-07-19 23:05:00,86.642,86.655,86.609,86.612,262699999.0
2005-07-19 23:06:00,86.638,86.656,86.603,86.631,367300003.0
2005-07-19 23:07:00,86.612,86.658,86.603,86.658,146100000.0
2005-07-19 23:08:00,86.65,86.652,86.606,86.606,389500001.0
2005-07-19 23:09:00,86.611,86.656,86.593,86.629,165400002.0
2005-07-19 23:10:00,86.611,86.644,86.595,86.62,224400001.0
2005-07-19 23:11:00,86.651,86.666,86.63,86.63,219100001.0
2005-07-19 23:12:00,86.642,86.666,86.635,86.662,272100002.0
2005-07-19 23:13:00,86.633,86.711,86.633,86.69,302899997.0
2005-07-19 23:14:00,86.703,86.703,86.665,86.665,210200002.0
2005-07-19 23:15:00,86.668,86.694,86.653,86.669,201399999.0
2005-07-19 23:16:00,86.649,86.721,86.649,86.721,217900002.0
2005-07-19 23:17:00,86.693,86.719,86.675,86.693,380799996.0
2005-07-19 23:18:00,86.713,86.73,86.68,86.697,230799998.0
2005-07-19 23:19:00,86.723,86.723,86.676,86.719,217499999.0
2005-07-19 23:20:00,86.655,86.68,86.655,86.678,331000000.0
2005-07-19 23:21:00,86.642,86.677,86.642,86.677,302899999.0
2005-07-19 23:22:00,86.677,86.677,86.642,86.642,111100001.0
2005-07-19 23:23:00,86.659,86.675,86.646,86.663,178300003.0
2005-07-19 23:24:00,86.67,86.675,86.649,86.65,378099996.0
2005-07-19 23:25:00,86.667,86.68,86.646,86.68,176500002.0
2005-07-19 23:26:00,86.657,86.683,86.652,86.67,269700000.0
2005-07-19 23:27:00,86.656,86.664,86.643,86.664,86600000.0
2005-07-19 23:28:00,86.672,86.672,86.64,86.64,160200000.0
2005-07-19 23:29:00,86.664,86.675,86.643,86.657,350899995.0
2005-07-19 23:30:00,86.673,86.685,86.664,86.67,289700003.0
2005-07-19 23:31:00,86.682,86.688,86.664,86.676,111899998.0
2005-07-19 23:32:00,86.688,86.702,86.678,86.678,209500001.0
2005-07-19 23:33:00,86.68,86.69,86.66,86.677,145300000.0
2005-07-19 23:34:00,86.675,86.69,86.656,86.688,287199997.0
2005-07-19 23:35:00,86.67,86.685,86.635,86.665,272199998.0
2005-07-19 23:36:00,86.678,86.684,86.658,86.658,117200002.0
2005-07-19 23:37:00,86.676,86.68,86.663,86.664,111299998.0
2005-07-19 23:38:00,86.69,86.698,86.674,86.675,215499999.0
2005-07-19 23:39:00,86.686,86.695,86.67,86.685,125399999.0
2005-07-19 23:40:00,86.669,86.695,86.663,86.685,206699998.0
2005-07-19 23:41:00,86.67,86.695,86.67,86.695,107100000.0
2005-07-19 23:42:00,86.67,86.69,86.652,86.67,206299996.0
2005-07-19 23:43:00,86.663,86.693,86.663,86.692,208200000.0
2005-07-19 23:44:00,86.655,86.687,86.643,86.687,397400003.0
2005-07-19 23:45:00,86.691,86.691,86.658,86.67,270000000.0
2005-07-19 23:46:00,86.682,86.7,86.682,86.7,49200001.0
2005-07-19 23:47:00,86.696,86.712,86.682,86.695,58200000.0
2005-07-19 23:48:00,86.712,86.713,86.689,86.694,203899998.0
2005-07-19 23:49:00,86.685,86.712,86.685,86.696,171499998.0
2005-07-19 23:50:00,86.683,86.71,86.683,86.704,317499999.0
2005-07-19 23:51:00,86.693,86.698,86.669,86.672,278600000.0
2005-07-19 23:52:00,86.674,86.699,86.674,86.692,188800000.0
2005-07-19 23:53:00,86.692,86.702,86.681,86.695,195400003.0
2005-07-19 23:54:00,86.679,86.697,86.669,86.697,210400000.0
2005-07-19 23:55:00,86.692,86.697,86.674,86.68,171800000.0
2005-07-19 23:56:00,86.701,86.721,86.681,86.693,125600000.0
2005-07-19 23:57:00,86.696,86.709,86.685,86.703,214100002.0
2005-07-19 23:58:00,86.708,86.722,86.691,86.715,287999999.0
2005-07-19 23:59:00,86.705,86.724,86.68,86.68,176499997.0
2005-07-20 00:00:00,86.685,86.713,86.679,86.694,313599994.0
2005-07-20 00:01:00,86.668,86.709,86.668,86.701,193399998.0
2005-07-20 00:02:00,86.688,86.71,86.685,86.697,199699997.0
2005-07-20 00:03:00,86.698,86.71,86.691,86.71,265099998.0
2005-07-20 00:04:00,86.703,86.71,86.685,86.686,257999998.0
2005-07-20 00:05:00,86.702,86.708,86.677,86.695,321299999.0
2005-07-20 00:06:00,86.707,86.712,86.687,86.7,198599998.0
2005-07-20 00:07:00,86.69,86.707,86.683,86.706,168500000.0
2005-07-20 00:08:00,86.692,86.718,86.692,86.718,116100000.0
2005-07-20 00:09:00,86.71,86.73,86.687,86.712,194100000.0
2005-07-20 00:10:00,86.73,86.734,86.71,86.71,133600002.0
2005-07-20 00:11:00,86.724,86.756,86.722,86.756,187699998.0
2005-07-20 00:12:00,86.756,86.757,86.715,86.715,231799997.0
2005-07-20 00:13:00,86.732,86.745,86.716,86.721,240899999.0
2005-07-20 00:14:00,86.729,86.76,86.719,86.728,120200001.0
2005-07-20 00:15:00,86.732,86.75,86.721,86.73,94899999.0
2005-07-20 00:16:00,86.744,86.746,86.724,86.731,251599999.0
2005-07-20 00:17:00,86.742,86.742,86.708,86.708,169599999.0
2005-07-20 00:18:00,86.705,86.725,86.705,86.725,47599999.0
2005-07-20 00:19:00,86.71,86.737,86.71,86.723,69399999.0
2005-07-20 00:20:00,86.732,86.755,86.726,86.743,343500001.0
2005-07-20 00:21:00,86.732,86.754,86.723,86.738,113199999.0
2005-07-20 00:22:00,86.727,86.748,86.715,86.736,257300000.0
2005-07-20 00:23:00,86.716,86.739,86.714,86.739,219700001.0
2005-07-20 00:24:00,86.75,86.75,86.703,86.706,186100000.0
2005-07-20 00:25:00,86.738,86.755,86.719,86.735,274300000.0
2005-07-20 00:26:00,86.748,86.748,86.724,86.729,101600000.0
2005-07-20 00:27:00,86.763,86.763,86.738,86.747,272099998.0
2005-07-20 00:28:00,86.763,86.764,86.736,86.736,161599999.0
2005-07-20 00:29:00,86.752,86.753,86.729,86.745,211600001.0
2005-07-20 00:30:00,86.716,86.744,86.709,86.744,161599996.0
2005-07-20 00:31:00,86.723,86.74,86.717,86.72,265499997.0
2005-07-20 00:32:00,86.73,86.761,86.725,86.76,265200001.0
2005-07-20 00:33:00,86.76,86.76,86.726,86.735,237300001.0
2005-07-20 00:34:00,86.719,86.736,86.689,86.719,297399999.0
2005-07-20 00:35:00,86.727,86.755,86.708,86.741,277999998.0
2005-07-20 00:36:00,86.75,86.755,86.728,86.745,322600003.0
2005-07-20 00:37:00,86.727,86.754,86.721,86.743,304000003.0
2005-07-20 00:38:00,86.72,86.745,86.72,86.745,60400000.0
2005-07-20 00:39:00,86.726,86.744,86.714,86.735,191399999.0
2005-07-20 00:40:00,86.723,86.736,86.701,86.73,327599996.0
2005-07-20 00:41:00,86.727,86.757,86.727,86.757,129300002.0
2005-07-20 00:42:00,86.735,86.752,86.725,86.739,267700004.0
2005-07-20 00:43:00,86.73,86.74,86.714,86.726,46800000.0
2005-07-20 00:44:00,86.734,86.763,86.732,86.75,251400003.0
2005-07-20 00:45:00,86.754,86.764,86.721,86.721,251100002.0
2005-07-20 00:46:00,86.735,86.752,86.716,86.742,188699999.0
2005-07-20 00:47:00,86.748,86.755,86.723,86.747,275599995.0
2005-07-20 00:48:00,86.748,86.763,86.73,86.75,226099998.0
2005-07-20 00:49:00,86.753,86.753,86.735,86.735,279999998.0
2005-07-20 00:50:00,86.729,86.752,86.729,86.743,184999999.0
2005-07-20 00:51:00,86.712,86.74,86.709,86.728,170100001.0
2005-07-20 00:52:00,86.73,86.744,86.713,86.734,128100001.0
2005-07-20 00:53:00,86.74,86.74,86.72,86.728,158500001.0
2005-07-20 00:54:00,86.74,86.74,86.713,86.716,147900000.0
2005-07-20 00:55:00,86.72,86.752,86.72,86.752,146700000.0
2005-07-20 00:56:00,86.741,86.762,86.721,86.747,226300001.0
2005-07-20 00:57:00,86.756,86.774,86.75,86.77,314799998.0
2005-07-20 00:58:00,86.767,86.785,86.752,86.761,540899996.0
2005-07-20 00:59:00,86.783,86.783,86.758,86.768,341099998.0
2005-07-20 01:00:00,86.756,86.791,86.756,86.769,243000001.0
2005-07-20 01:01:00,86.763,86.794,86.763,86.769,177199998.0
2005-07-20 01:02:00,86.775,86.809,86.763,86.807,245500002.0
2005-07-20 01:03:00,86.795,86.8,86.77,86.788,323999996.0
2005-07-20 01:04:00,86.776,86.793,86.77,86.776,123700000.0
2005-07-20 01:05:00,86.77,86.785,86.754,86.757,284700001.0
2005-07-20 01:06:00,86.754,86.78,86.753,86.775,332800005.0
2005-07-20 01:07:00,86.759,86.777,86.751,86.769,284200004.0
2005-07-20 01:08:00,86.778,86.778,86.758,86.766,135400001.0
2005-07-20 01:09:00,86.759,86.775,86.755,86.773,234000001.0
2005-07-20 01:10:00,86.758,86.761,86.738,86.741,187399997.0
2005-07-20 01:11:00,86.765,86.775,86.752,86.761,228000003.0
2005-07-20 01:12:00,86.757,86.776,86.748,86.751,252700000.0
2005-07-20 01:13:00,86.766,86.776,86.744,86.758,208199997.0
2005-07-20 01:14:00,86.756,86.777,86.746,86.765,80699999.0
2005-07-20 01:15:00,86.767,86.781,86.764,86.781,101700001.0
2005-07-20 01:16:00,86.789,86.792,86.759,86.759,145700000.0
2005-07-20 01:17:00,86.753,86.776,86.753,86.768,180800004.0
2005-07-20 01:18:00,86.767,86.774,86.75,86.75,261800000.0
2005-07-20 01:19:00,86.753,86.775,86.753,86.767,147299999.0
2005-07-20 01:20:00,86.743,86.778,86.743,86.768,289300001.0
2005-07-20 01:21:00,86.766,86.795,86.762,86.783,331700006.0
2005-07-20 01:22:00,86.777,86.797,86.766,86.783,330399999.0
2005-07-20 01:23:00,86.772,86.778,86.749,86.778,220799997.0
2005-07-20 01:24:00,86.771,86.793,86.753,86.769,230000002.0
2005-07-20 01:25:00,86.768,86.786,86.762,86.777,121399998.0
2005-07-20 01:26:00,86.78,86.786,86.758,86.768,209400001.0
2005-07-20 01:27:00,86.785,86.799,86.772,86.786,174800001.0
2005-07-20 01:28:00,86.797,86.804,86.781,86.788,153399998.0
2005-07-20 01:29:00,86.792,86.805,86.769,86.786,221000000.0
2005-07-20 01:30:00,86.812,86.812,86.783,86.783,179700003.0
2005-07-20 01:31:00,86.795,86.8,86.78,86.8,96999999.0
2005-07-20 01:32:00,86.795,86.8,86.777,86.788,233900005.0
2005-07-20 01:33:00,86.795,86.795,86.78,86.78,61399999.0
2005-07-20 01:34:00,86.783,86.807,86.777,86.801,307000002.0
2005-07-20 01:35:00,86.791,86.81,86.786,86.81,176699999.0
2005-07-20 01:36:00,86.797,86.809,86.785,86.805,152800002.0
2005-07-20 01:37:00,86.806,86.831,86.8,86.831,188600000.0
2005-07-20 01:38:00,86.832,86.832,86.799,86.809,203700000.0
2005-07-20 01:39:00,86.818,86.823,86.803,86.811,155699999.0
2005-07-20 01:40:00,86.798,86.813,86.789,86.804,187699999.0
2005-07-20 01:41:00,86.79,86.824,86.79,86.82,210599999.0
2005-07-20 01:42:00,86.802,86.821,86.785,86.802,176100002.0
2005-07-20 01:43:00,86.789,86.807,86.785,86.798,156900001.0
2005-07-20 01:44:00,86.795,86.8,86.78,86.788,125900004.0
2005-07-20 01:45:00,86.79,86.803,86.779,86.799,183500000.0
2005-07-20 01:46:00,86.809,86.823,86.798,86.802,76100000.0
2005-07-20 01:47:00,86.812,86.812,86.785,86.785,138600001.0
2005-07-20 01:48:00,86.801,86.812,86.775,86.802,438300002.0
2005-07-20 01:49:00,86.789,86.806,86.78,86.796,302800000.0
2005-07-20 01:50:00,86.765,86.8,86.765,86.795,281900000.0
2005-07-20 01:51:00,86.788,86.8,86.773,86.795,230900001.0
2005-07-20 01:52:00,86.779,86.797,86.773,86.786,182400002.0
2005-07-20 01:53:00,86.77,86.79,86.76,86.78,226500003.0
2005-07-20 01:54:00,86.787,86.797,86.774,86.779,369100004.0
2005-07-20 01:55:00,86.798,86.798,86.774,86.774,154800003.0
2005-07-20 01:56:00,86.78,86.793,86.761,86.771,532799999.0
2005-07-20 01:57:00,86.795,86.8,86.775,86.776,423600000.0
2005-07-20 01:58:00,86.781,86.799,86.777,86.792,413100002.0
2005-07-20 01:59:00,86.782,86.798,86.771,86.798,308399999.0
2005-07-20 02:00:00,86.795,86.8,86.78,86.78,271300000.0
2005-07-20 02:01:00,86.789,86.799,86.767,86.785,212399998.0
2005-07-20 02:02:00,86.792,86.798,86.775,86.782,123599999.0
2005-07-20 02:03:00,86.801,86.834,86.789,86.801,129100001.0
2005-07-20 02:04:00,86.795,86.832,86.795,86.826,232200001.0
2005-07-20 02:05:00,86.81,86.847,86.81,86.847,148000003.0
2005-07-20 02:06:00,86.836,86.848,86.817,86.817,136300000.0
2005-07-20 02:07:00,86.812,86.833,86.81,86.833,337900000.0
2005-07-20 02:08:00,86.833,86.839,86.819,86.822,290799999.0
2005-07-20 02:09:00,86.811,86.835,86.81,86.825,308999995.0
2005-07-20 02:10:00,86.827,86.833,86.811,86.813,204099998.0
2005-07-20 02:11:00,86.82,86.822,86.789,86.792,202500000.0
2005-07-20 02:12:00,86.808,86.827,86.797,86.808,131900000.0
2005-07-20 02:13:00,86.802,86.802,86.778,86.785,197299998.0
2005-07-20 02:14:00,86.803,86.816,86.792,86.807,99299998.0
2005-07-20 02:15:00,86.811,86.824,86.792,86.792,290899995.0
2005-07-20 02:16:00,86.781,86.823,86.781,86.813,226999996.0
2005-07-20 02:17:00,86.817,86.817,86.788,86.813,203500000.0
2005-07-20 02:18:00,86.823,86.825,86.801,86.807,240500000.0
2005-07-20 02:19:00,86.818,86.82,86.796,86.808,284000002.0
2005-07-20 02:20:00,86.805,86.824,86.789,86.81,267699995.0
2005-07-20 02:21:00,86.803,86.823,86.803,86.816,130899996.0
2005-07-20 02:22:00,86.802,86.837,86.797,86.837,271400002.0
2005-07-20 02:23:00,86.835,86.848,86.823,86.841,193700000.0
2005-07-20 02:24:00,86.84,86.845,86.813,86.813,277100000.0
2005-07-20 02:25:00,86.843,86.845,86.82,86.824,163300000.0
2005-07-20 02:26:00,86.84,86.84,86.799,86.799,98299998.0
2005-07-20 02:27:00,86.83,86.845,86.826,86.828,239500001.0
2005-07-20 02:28:00,86.831,86.835,86.815,86.818,137000001.0
2005-07-20 02:29:00,86.836,86.856,86.824,86.843,139399998.0
2005-07-20 02:30:00,86.835,86.863,86.835,86.862,218799997.0
2005-07-20 02:31:00,86.851,86.877,86.851,86.857,222700003.0
2005-07-20 02:32:00,86.873,86.893,86.869,86.88,66900001.0
2005-07-20 02:33:00,86.894,86.899,86.878,86.887,158100000.0
2005-07-20 02:34:00,86.842,86.885,86.842,86.87,179400000.0
2005-07-20 02:35:00,86.863,86.893,86.849,86.87,248900000.0
2005-07-20 02:36:00,86.899,86.909,86.881,86.89,194699998.0
2005-07-20 02:37:00,86.889,86.914,86.889,86.903,312999998.0
2005-07-20 02:38:00,86.895,86.898,86.875,86.886,137899998.0
2005-07-20 02:39:00,86.881,86.905,86.875,86.893,371799994.0
2005-07-20 02:40:00,86.885,86.917,86.885,86.917,235100004.0
2005-07-20 02:41:00,86.906,86.935,86.892,86.935,273599999.0
2005-07-20 02:42:00,86.935,86.938,86.907,86.916,252700000.0
2005-07-20 02:43:00,86.924,86.938,86.908,86.929,226399996.0
2005-07-20 02:44:00,86.939,86.992,86.939,86.991,269799995.0
2005-07-20 02:45:00,86.963,86.982,86.957,86.968,228699999.0
2005-07-20 02:46:00,86.968,86.968,86.941,86.944,215699995.0
2005-07-20 02:47:00,86.94,86.963,86.939,86.963,210000000.0
2005-07-20 02:48:00,86.952,86.967,86.941,86.964,309499997.0
2005-07-20 02:49:00,86.966,86.98,86.946,86.976,258199995.0
2005-07-20 02:50:00,86.976,86.988,86.971,86.986,110199999.0
2005-07-20 02:51:00,86.99,86.999,86.974,86.974,142399999.0
2005-07-20 02:52:00,86.986,87.026,86.986,87.023,298299999.0
2005-07-20 02:53:00,87.003,87.038,87.003,87.033,228400002.0
2005-07-20 02:54:00,87.019,87.02,86.993,87.007,147300003.0
2005-07-20 02:55:00,87.015,87.023,86.994,86.994,280199999.0
2005-07-20 02:56:00,87.01,87.043,87.01,87.04,295199998.0
2005-07-20 02:57:00,87.037,87.037,86.99,86.997,151499997.0
2005-07-20 02:58:00,86.986,87.001,86.98,86.988,74900000.0
2005-07-20 02:59:00,86.975,86.995,86.963,86.969,277100000.0
2005-07-20 03:00:00,86.973,86.998,86.972,86.985,486000003.0
2005-07-20 03:01:00,86.979,86.993,86.96,86.975,171399997.0
2005-07-20 03:02:00,86.982,87.002,86.979,86.98,233699998.0
2005-07-20 03:03:00,87.004,87.01,86.981,87.01,173699997.0
2005-07-20 03:04:00,87.002,87.015,86.981,87.005,289300005.0
2005-07-20 03:05:00,87.012,87.023,87.002,87.022,238099999.0
2005-07-20 03:06:00,87.031,87.06,87.025,87.037,77399999.0
2005-07-20 03:07:00,87.059,87.111,87.049,87.111,165100000.0
2005-07-20 03:08:00,87.147,87.236,87.147,87.195,403199997.0
2005-07-20 03:09:00,87.225,87.248,87.215,87.231,291699998.0
2005-07-20 03:10:00,87.252,87.324,87.247,87.278,371399994.0
2005-07-20 03:11:00,87.295,87.311,87.27,87.287,277300001.0
2005-07-20 03:12:00,87.265,87.265,87.222,87.222,184700001.0
2005-07-20 03:13:00,87.234,87.247,87.215,87.215,423900001.0
2005-07-20 03:14:00,87.231,87.238,87.216,87.226,147100000.0
2005-07-20 03:15:00,87.217,87.229,87.19,87.21,225799998.0
2005-07-20 03:16:00,87.21,87.214,87.181,87.188,164499996.0
2005-07-20 03:17:00,87.16,87.188,87.16,87.181,276800002.0
2005-07-20 03:18:00,87.178,87.178,87.151,87.151,57599998.0
2005-07-20 03:19:00,87.154,87.182,87.154,87.182,152200001.0
2005-07-20 03:20:00,87.192,87.192,87.17,87.17,162299998.0
2005-07-20 03:21:00,87.182,87.2,87.171,87.182,340300004.0
2005-07-20 03:22:00,87.184,87.202,87.168,87.201,288099998.0
2005-07-20 03:23:00,87.205,87.205,87.178,87.185,194400001.0
2005-07-20 03:24:00,87.18,87.198,87.17,87.186,165499997.0
2005-07-20 03:25:00,87.187,87.205,87.181,87.182,305500003.0
2005-07-20 03:26:00,87.192,87.205,87.181,87.195,245100003.0
2005-07-20 03:27:00,87.173,87.19,87.164,87.169,80099999.0
2005-07-20 03:28:00,87.144,87.163,87.136,87.138,204800000.0
2005-07-20 03:29:00,87.142,87.163,87.133,87.141,272099997.0
2005-07-20 03:30:00,87.147,87.163,87.125,87.137,199999998.0
2005-07-20 03:31:00,87.126,87.139,87.116,87.135,247199995.0
2005-07-20 03:32:00,87.138,87.144,87.11,87.117,207700000.0
2005-07-20 03:33:00,87.116,87.146,87.116,87.135,297499996.0
2005-07-20 03:34:00,87.106,87.123,87.098,87.123,186600001.0
2005-07-20 03:35:00,87.123,87.132,87.107,87.108,253100001.0
2005-07-20 03:36:00,87.12,87.128,87.107,87.111,89800000.0
2005-07-20 03:37:00,87.12,87.12,87.077,87.077,267999999.0
2005-07-20 03:38:00,87.093,87.101,87.07,87.08,241400004.0
2005-07-20 03:39:00,87.067,87.097,87.054,87.076,110499999.0
2005-07-20 03:40:00,87.071,87.115,87.071,87.105,249700004.0
2005-07-20 03:41:00,87.092,87.121,87.089,87.095,376799999.0
2005-07-20 03:42:00,87.115,87.127,87.102,87.115,262700003.0
2005-07-20 03:43:00,87.127,87.127,87.096,87.096,250099998.0
2005-07-20 03:44:00,87.104,87.122,87.057,87.109,193700001.0
2005-07-20 03:45:00,87.107,87.146,87.101,87.138,189000000.0
2005-07-20 03:46:00,87.131,87.15,87.113,87.13,294699999.0
2005-07-20 03:47:00,87.152,87.152,87.123,87.123,224399998.0
2005-07-20 03:48:00,87.127,87.143,87.112,87.131,194699998.0
2005-07-20 03:49:00,87.154,87.168,87.133,87.151,296399998.0
2005-07-20 03:50:00,87.137,87.16,87.129,87.137,253600001.0
2005-07-20 03:51:00,87.158,87.158,87.122,87.125,217799999.0
2005-07-20 03:52:00,87.151,87.186,87.15,87.178,356300000.0
2005-07-20 03:53:00,87.175,87.19,87.158,87.171,209799998.0
2005-07-20 03:54:00,87.181,87.201,87.178,87.201,134300000.0
2005-07-20 03:55:00,87.202,87.203,87.172,87.183,224200001.0
2005-07-20 03:56:00,87.21,87.21,87.182,87.188,179300000.0
2005-07-20 03:57:00,87.2,87.205,87.182,87.182,208500002.0
2005-07-20 03:58:00,87.195,87.202,87.168,87.168,161899998.0
2005-07-20 03:59:00,87.173,87.202,87.169,87.177,202900001.0
2005-07-20 04:00:00,87.166,87.195,87.166,87.195,104900000.0
2005-07-20 04:01:00,87.191,87.208,87.185,87.208,225799996.0
2005-07-20 04:02:00,87.198,87.198,87.177,87.19,36500000.0
2005-07-20 04:03:00,87.185,87.201,87.185,87.201,32699999.0
2005-07-20 04:04:00,87.191,87.196,87.171,87.179,132599999.0
2005-07-20 04:05:00,87.193,87.197,87.179,87.181,40800000.0
2005-07-20 04:06:00,87.17,87.21,87.17,87.21,214099997.0
2005-07-20 04:07:00,87.184,87.209,87.18,87.187,171599995.0
2005-07-20 04:08:00,87.194,87.206,87.177,87.203,187699995.0
2005-07-20 04:09:00,87.182,87.203,87.171,87.191,338900002.0
2005-07-20 04:10:00,87.189,87.212,87.178,87.202,170200001.0
2005-07-20 04:11:00,87.171,87.208,87.171,87.208,130700002.0
2005-07-20 04:12:00,87.207,87.216,87.192,87.208,186199997.0
2005-07-20 04:13:00,87.213,87.222,87.203,87.205,141500001.0
2005-07-20 04:14:00,87.203,87.214,87.185,87.191,194800002.0
2005-07-20 04:15:00,87.193,87.215,87.188,87.215,247899998.0
2005-07-20 04:16:00,87.21,87.21,87.184,87.189,206799999.0
2005-07-20 04:17:00,87.207,87.212,87.193,87.212,84700001.0
2005-07-20 04:18:00,87.205,87.219,87.185,87.199,146999999.0
2005-07-20 04:19:00,87.219,87.222,87.194,87.196,170499998.0
2005-07-20 04:20:00,87.204,87.213,87.18,87.188,381499998.0
2005-07-20 04:21:00,87.202,87.205,87.185,87.205,125999999.0
2005-07-20 04:22:00,87.2,87.216,87.193,87.216,161899998.0
2005-07-20 04:23:00,87.22,87.225,87.211,87.218,76600000.0
2005-07-20 04:24:00,87.197,87.216,87.195,87.208,173100003.0
2005-07-20 04:25:00,87.203,87.218,87.189,87.213,290000000.0
2005-07-20 04:26:00,87.215,87.215,87.2,87.2,17300000.0
2005-07-20 04:27:00,87.199,87.221,87.199,87.216,87700000.0
2005-07-20 04:28:00,87.212,87.232,87.212,87.232,242899998.0
2005-07-20 04:29:00,87.219,87.23,87.212,87.225,41600000.0
2005-07-20 04:30:00,87.21,87.226,87.197,87.223,213800001.0
2005-07-20 04:31:00,87.207,87.239,87.204,87.226,272300000.0
2005-07-20 04:32:00,87.206,87.235,87.206,87.225,232500000.0
2005-07-20 04:33:00,87.205,87.23,87.205,87.222,261700004.0
2005-07-20 04:34:00,87.21,87.225,87.204,87.222,196400002.0
2005-07-20 04:35:00,87.212,87.231,87.212,87.223,139200002.0
2005-07-20 04:36:00,87.207,87.236,87.207,87.212,196699998.0
2005-07-20 04:37:00,87.225,87.23,87.206,87.217,121300001.0
2005-07-20 04:38:00,87.214,87.234,87.212,87.234,214299997.0
2005-07-20 04:39:00,87.261,87.293,87.25,87.265,297599999.0
2005-07-20 04:40:00,87.268,87.272,87.225,87.225,237500001.0
2005-07-20 04:41:00,87.201,87.26,87.201,87.26,263100001.0
2005-07-20 04:42:00,87.249,87.265,87.236,87.261,234299999.0
2005-07-20 04:43:00,87.241,87.258,87.23,87.241,114300000.0
2005-07-20 04:44:00,87.241,87.243,87.212,87.212,222699998.0
2005-07-20 04:45:00,87.24,87.256,87.234,87.237,33800000.0
2005-07-20 04:46:00,87.24,87.259,87.231,87.244,304199996.0
2005-07-20 04:47:00,87.247,87.257,87.219,87.219,261899998.0
2005-07-20 04:48:00,87.234,87.234,87.214,87.214,18400000.0
2005-07-20 04:49:00,87.216,87.24,87.206,87.24,332699997.0
2005-07-20 04:50:00,87.253,87.258,87.232,87.234,195299998.0
2005-07-20 04:51:00,87.213,87.247,87.213,87.246,131700001.0
2005-07-20 04:52:00,87.253,87.265,87.235,87.248,193599998.0
2005-07-20 04:53:00,87.25,87.259,87.224,87.229,178699998.0
2005-07-20 04:54:00,87.248,87.248,87.212,87.212,154400003.0
2005-07-20 04:55:00,87.218,87.231,87.211,87.214,306099998.0
2005-07-20 04:56:00,87.204,87.223,87.196,87.216,185900002.0
2005-07-20 04:57:00,87.209,87.226,87.206,87.207,209399997.0
2005-07-20 04:58:00,87.234,87.234,87.217,87.217,64700000.0
2005-07-20 04:59:00,87.224,87.246,87.218,87.237,124899997.0
2005-07-20 05:00:00,87.229,87.261,87.226,87.261,184899998.0
2005-07-20 05:01:00,87.252,87.282,87.249,87.271,185099998.0
2005-07-20 05:02:00,87.26,87.293,87.246,87.293,269300003.0
2005-07-20 05:03:00,87.293,87.293,87.264,87.282,106999998.0
2005-07-20 05:04:00,87.265,87.29,87.259,87.268,199399999.0
2005-07-20 05:05:00,87.267,87.299,87.267,87.29,145399999.0
2005-07-20 05:06:00,87.289,87.297,87.268,87.268,298299997.0
2005-07-20 05:07:00,87.263,87.283,87.259,87.259,338200000.0
2005-07-20 05:08:00,87.276,87.285,87.261,87.283,238600000.0
2005-07-20 05:09:00,87.265,87.283,87.247,87.277,214499999.0
2005-07-20 05:10:00,87.257,87.278,87.246,87.27,238399996.0
2005-07-20 05:11:00,87.268,87.274,87.242,87.251,229999999.0
2005-07-20 05:12:00,87.262,87.271,87.245,87.249,285800001.0
2005-07-20 05:13:00,87.262,87.28,87.258,87.265,71599999.0
2005-07-20 05:14:00,87.266,87.283,87.26,87.274,126999998.0
2005-07-20 05:15:00,87.266,87.279,87.26,87.276,202699997.0
2005-07-20 05:16:00,87.269,87.273,87.254,87.254,177199998.0
2005-07-20 05:17:00,87.255,87.26,87.242,87.248,50500000.0
2005-07-20 05:18:00,87.265,87.265,87.235,87.255,335700000.0
2005-07-20 05:19:00,87.24,87.254,87.236,87.249,92400000.0
2005-07-20 05:20:00,87.253,87.254,87.242,87.242,43100000.0
2005-07-20 05:21:00,87.259,87.278,87.256,87.278,297099997.0
2005-07-20 05:22:00,87.287,87.287,87.261,87.278,194799995.0
2005-07-20 05:23:00,87.283,87.311,87.271,87.303,147900000.0
2005-07-20 05:24:00,87.28,87.293,87.263,87.277,247799997.0
2005-07-20 05:25:00,87.298,87.298,87.266,87.292,156499997.0
2005-07-20 05:26:00,87.277,87.29,87.271,87.278,104099999.0
2005-07-20 05:27:00,87.292,87.294,87.271,87.285,313900001.0
2005-07-20 05:28:00,87.286,87.286,87.252,87.267,91599999.0
2005-07-20 05:29:00,87.278,87.278,87.266,87.266,47000000.0
2005-07-20 05:30:00,87.28,87.28,87.27,87.27,96800001.0
2005-07-20 05:31:00,87.279,87.281,87.265,87.265,65900000.0
2005-07-20 05:32:00,87.274,87.297,87.272,87.285,319800002.0
2005-07-20 05:33:00,87.285,87.297,87.271,87.284,120900002.0
2005-07-20 05:34:00,87.299,87.303,87.278,87.278,195599999.0
2005-07-20 05:35:00,87.296,87.296,87.271,87.296,196599997.0
2005-07-20 05:36:00,87.304,87.304,87.278,87.296,71299999.0
2005-07-20 05:37:00,87.29,87.313,87.29,87.297,89900000.0
2005-07-20 05:38:00,87.294,87.311,87.29,87.303,248099999.0
2005-07-20 05:39:00,87.31,87.324,87.296,87.3,224999996.0
2005-07-20 05:40:00,87.311,87.339,87.303,87.331,175499999.0
2005-07-20 05:41:00,87.332,87.357,87.322,87.338,252799994.0
2005-07-20 05:42:00,87.335,87.36,87.331,87.342,200199996.0
2005-07-20 05:43:00,87.355,87.368,87.339,87.362,183899999.0
2005-07-20 05:44:00,87.352,87.363,87.337,87.337,230199999.0
2005-07-20 05:45:00,87.353,87.354,87.338,87.339,172000000.0
2005-07-20 05:46:00,87.344,87.356,87.329,87.341,34900001.0
2005-07-20 05:47:00,87.334,87.36,87.297,87.35,215800003.0
2005-07-20 05:48:00,87.345,87.347,87.319,87.319,137199999.0
2005-07-20 05:49:00,87.334,87.35,87.323,87.338,239699998.0
2005-07-20 05:50:00,87.313,87.33,87.304,87.323,229300000.0
2005-07-20 05:51:00,87.324,87.341,87.317,87.34,316100003.0
2005-07-20 05:52:00,87.315,87.322,87.296,87.301,174099999.0
2005-07-20 05:53:00,87.318,87.318,87.297,87.306,142700000.0
2005-07-20 05:54:00,87.298,87.316,87.293,87.308,167899999.0
2005-07-20 05:55:00,87.272,87.308,87.272,87.306,216499999.0
2005-07-20 05:56:00,87.304,87.318,87.295,87.308,195300000.0
2005-07-20 05:57:00,87.294,87.306,87.285,87.302,148700001.0
2005-07-20 05:58:00,87.298,87.298,87.263,87.263,173200000.0
2005-07-20 05:59:00,87.268,87.299,87.267,87.299,136999997.0
2005-07-20 06:00:00,87.285,87.308,87.272,87.289,206500001.0
2005-07-20 06:01:00,87.275,87.3,87.27,87.283,178900002.0
2005-07-20 06:02:00,87.3,87.3,87.27,87.295,166400002.0
2005-07-20 06:03:00,87.292,87.292,87.273,87.273,169000004.0
2005-07-20 06:04:00,87.27,87.291,87.262,87.279,147100001.0
2005-07-20 06:05:00,87.261,87.288,87.261,87.281,279699997.0
2005-07-20 06:06:00,87.278,87.298,87.268,87.29,229499998.0
2005-07-20 06:07:00,87.257,87.294,87.257,87.272,214999993.0
2005-07-20 06:08:00,87.295,87.295,87.269,87.278,215099999.0
2005-07-20 06:09:00,87.268,87.288,87.265,87.288,197000002.0
2005-07-20 06:10:00,87.276,87.288,87.251,87.251,230099998.0
2005-07-20 06:11:00,87.268,87.268,87.233,87.254,125400001.0
2005-07-20 06:12:00,87.261,87.29,87.261,87.29,55300000.0
2005-07-20 06:13:00,87.298,87.298,87.28,87.28,25300000.0
2005-07-20 06:14:00,87.288,87.292,87.272,87.272,193500004.0
2005-07-20 06:15:00,87.281,87.294,87.263,87.271,152700002.0
2005-07-20 06:16:00,87.259,87.28,87.259,87.28,62700001.0
2005-07-20 06:17:00,87.242,87.285,87.242,87.285,216599999.0
2005-07-20 06:18:00,87.286,87.286,87.247,87.253,75899998.0
2005-07-20 06:19:00,87.267,87.283,87.256,87.261,168700001.0
2005-07-20 06:20:00,87.284,87.286,87.275,87.275,81799999.0
2005-07-20 06:21:00,87.262,87.288,87.258,87.288,181999995.0
2005-07-20 06:22:00,87.281,87.281,87.265,87.265,57400000.0
2005-07-20 06:23:00,87.282,87.282,87.241,87.26,174800001.0
2005-07-20 06:24:00,87.268,87.276,87.256,87.262,324499996.0
2005-07-20 06:25:00,87.245,87.28,87.245,87.275,250200004.0
2005-07-20 06:26:00,87.273,87.277,87.251,87.276,201199999.0
2005-07-20 06:27:00,87.256,87.276,87.256,87.267,179399999.0
2005-07-20 06:28:00,87.268,87.272,87.236,87.236,133800002.0
2005-07-20 06:29:00,87.259,87.273,87.247,87.256,374900002.0
2005-07-20 06:30:00,87.268,87.311,87.268,87.311,195499999.0
2005-07-20 06:31:00,87.296,87.315,87.289,87.315,227500000.0
2005-07-20 06:32:00,87.296,87.313,87.289,87.302,119700000.0
2005-07-20 06:33:00,87.315,87.32,87.292,87.307,268800005.0
2005-07-20 06:34:00,87.286,87.303,87.278,87.281,175499998.0
2005-07-20 06:35:00,87.297,87.297,87.256,87.283,135099998.0
2005-07-20 06:36:00,87.288,87.296,87.273,87.274,185499998.0
2005-07-20 06:37:00,87.284,87.288,87.266,87.266,93000000.0
2005-07-20 06:38:00,87.293,87.293,87.262,87.283,105699999.0
2005-07-20 06:39:00,87.29,87.293,87.265,87.293,194899997.0
2005-07-20 06:40:00,87.288,87.313,87.287,87.302,116299998.0
2005-07-20 06:41:00,87.271,87.289,87.258,87.273,180599999.0
2005-07-20 06:42:00,87.248,87.28,87.248,87.266,399099997.0
2005-07-20 06:43:00,87.263,87.283,87.255,87.273,195399999.0
2005-07-20 06:44:00,87.277,87.284,87.253,87.284,251500007.0
2005-07-20 06:45:00,87.285,87.285,87.258,87.258,253899996.0
2005-07-20 06:46:00,87.264,87.272,87.24,87.24,171200000.0
2005-07-20 06:47:00,87.239,87.25,87.225,87.227,126799998.0
2005-07-20 06:48:00,87.243,87.259,87.22,87.22,237000002.0
2005-07-20 06:49:00,87.265,87.267,87.246,87.246,169900003.0
2005-07-20 06:50:00,87.254,87.271,87.247,87.247,181099998.0
2005-07-20 06:51:00,87.251,87.278,87.251,87.278,314499999.0
2005-07-20 06:52:00,87.275,87.282,87.246,87.257,189399997.0
2005-07-20 06:53:00,87.266,87.278,87.235,87.247,278199999.0
2005-07-20 06:54:00,87.231,87.257,87.23,87.257,258300000.0
2005-07-20 06:55:00,87.258,87.263,87.24,87.24,180199997.0
2005-07-20 06:56:00,87.253,87.254,87.224,87.237,230399998.0
2005-07-20 06:57:00,87.26,87.26,87.241,87.249,79800001.0
2005-07-20 06:58:00,87.262,87.262,87.222,87.247,306699998.0
2005-07-20 06:59:00,87.231,87.255,87.231,87.25,152200000.0
2005-07-20 07:00:00,87.233,87.251,87.224,87.242,212400000.0
2005-07-20 07:01:00,87.234,87.247,87.216,87.238,206499998.0
2005-07-20 07:02:00,87.24,87.253,87.226,87.232,98999999.0
2005-07-20 07:03:00,87.239,87.252,87.228,87.232,149900001.0
2005-07-20 07:04:00,87.225,87.254,87.222,87.254,186799999.0
2005-07-20 07:05:00,87.239,87.254,87.233,87.247,168699994.0
2005-07-20 07:06:00,87.255,87.264,87.246,87.262,218900000.0
2005-07-20 07:07:00,87.246,87.262,87.241,87.241,248500000.0
2005-07-20 07:08:00,87.248,87.266,87.24,87.258,340799999.0
2005-07-20 07:09:00,87.235,87.261,87.233,87.251,186299997.0
2005-07-20 07:10:00,87.238,87.25,87.231,87.245,115400000.0
2005-07-20 07:11:00,87.25,87.25,87.24,87.24,19099999.0
2005-07-20 07:12:00,87.228,87.258,87.227,87.246,149299997.0
2005-07-20 07:13:00,87.254,87.263,87.236,87.245,211400002.0
2005-07-20 07:14:00,87.235,87.258,87.222,87.237,335699998.0
2005-07-20 07:15:00,87.242,87.255,87.233,87.255,198399998.0
2005-07-20 07:16:00,87.228,87.262,87.228,87.262,151700001.0
2005-07-20 07:17:00,87.242,87.251,87.226,87.232,256499996.0
2005-07-20 07:18:00,87.247,87.247,87.229,87.229,88800001.0
2005-07-20 07:19:00,87.232,87.239,87.218,87.219,229899997.0
2005-07-20 07:20:00,87.23,87.252,87.23,87.247,234499999.0
2005-07-20 07:21:00,87.25,87.271,87.242,87.264,266599997.0
2005-07-20 07:22:00,87.256,87.263,87.229,87.236,259699997.0
2005-07-20 07:23:00,87.232,87.246,87.215,87.242,243599999.0
2005-07-20 07:24:00,87.227,87.248,87.224,87.248,103499999.0
2005-07-20 07:25:00,87.234,87.25,87.23,87.245,209599997.0
2005-07-20 07:26:00,87.232,87.249,87.212,87.249,270499999.0
2005-07-20 07:27:00,87.222,87.246,87.222,87.243,172899997.0
2005-07-20 07:28:00,87.224,87.244,87.223,87.238,238499996.0
2005-07-20 07:29:00,87.225,87.25,87.223,87.236,215599999.0
2005-07-20 07:30:00,87.235,87.247,87.229,87.229,49300000.0
2005-07-20 07:31:00,87.228,87.242,87.217,87.235,253599993.0
2005-07-20 07:32:00,87.242,87.245,87.216,87.216,206499999.0
2005-07-20 07:33:00,87.238,87.244,87.208,87.233,302299998.0
2005-07-20 07:34:00,87.208,87.239,87.208,87.227,170799997.0
2005-07-20 07:35:00,87.208,87.227,87.201,87.227,196100001.0
2005-07-20 07:36:00,87.207,87.232,87.206,87.232,146899998.0
2005-07-20 07:37:00,87.228,87.228,87.198,87.21,225699998.0
2005-07-20 07:38:00,87.21,87.227,87.19,87.212,203800003.0
2005-07-20 07:39:00,87.217,87.23,87.204,87.225,219300000.0
2005-07-20 07:40:00,87.217,87.241,87.217,87.218,243099998.0
2005-07-20 07:41:00,87.232,87.243,87.213,87.237,168500000.0
2005-07-20 07:42:00,87.217,87.245,87.217,87.24,213399999.0
2005-07-20 07:43:00,87.221,87.248,87.221,87.248,237000003.0
2005-07-20 07:44:00,87.255,87.255,87.226,87.238,149800000.0
2005-07-20 07:45:00,87.24,87.247,87.22,87.22,272700001.0
2005-07-20 07:46:00,87.233,87.234,87.199,87.217,190699998.0
2005-07-20 07:47:00,87.233,87.245,87.215,87.232,146799999.0
2005-07-20 07:48:00,87.234,87.245,87.224,87.228,203100002.0
2005-07-20 07:49:00,87.238,87.24,87.215,87.215,246199997.0
2005-07-20 07:50:00,87.228,87.23,87.204,87.205,239800001.0
2005-07-20 07:51:00,87.208,87.22,87.2,87.215,145199997.0
2005-07-20 07:52:00,87.186,87.207,87.183,87.205,179400002.0
2005-07-20 07:53:00,87.207,87.213,87.179,87.179,173899999.0
2005-07-20 07:54:00,87.201,87.222,87.191,87.218,157599999.0
2005-07-20 07:55:00,87.19,87.203,87.167,87.19,290099994.0
2005-07-20 07:56:00,87.186,87.189,87.158,87.158,310499995.0
2005-07-20 07:57:00,87.181,87.2,87.164,87.167,198400001.0
2005-07-20 07:58:00,87.171,87.19,87.151,87.171,114200000.0
2005-07-20 07:59:00,87.179,87.189,87.155,87.164,199700002.0
2005-07-20 08:00:00,87.171,87.171,87.152,87.16,95800000.0
2005-07-20 08:01:00,87.142,87.163,87.128,87.148,278999996.0
2005-07-20 08:02:00,87.142,87.156,87.134,87.156,213000003.0
2005-07-20 08:03:00,87.149,87.177,87.147,87.174,206899998.0
2005-07-20 08:04:00,87.164,87.177,87.152,87.177,133300001.0
2005-07-20 08:05:00,87.173,87.174,87.151,87.151,166699999.0
2005-07-20 08:06:00,87.163,87.171,87.149,87.166,189500002.0
2005-07-20 08:07:00,87.14,87.167,87.14,87.156,350000001.0
2005-07-20 08:08:00,87.151,87.171,87.132,87.15,181799998.0
2005-07-20 08:09:00,87.169,87.175,87.147,87.166,200400002.0
2005-07-20 08:10:00,87.149,87.173,87.149,87.169,262799998.0
2005-07-20 08:11:00,87.155,87.194,87.155,87.185,397799997.0
2005-07-20 08:12:00,87.19,87.21,87.18,87.184,150300003.0
2005-07-20 08:13:00,87.197,87.197,87.16,87.179,208599999.0
2005-07-20 08:14:00,87.179,87.192,87.167,87.184,268699998.0
2005-07-20 08:15:00,87.175,87.188,87.159,87.164,314100004.0
2005-07-20 08:16:00,87.17,87.186,87.15,87.169,93500001.0
2005-07-20 08:17:00,87.153,87.17,87.147,87.16,150100000.0
2005-07-20 08:18:00,87.145,87.174,87.144,87.144,435699994.0
2005-07-20 08:19:00,87.156,87.164,87.13,87.155,131199999.0
2005-07-20 08:20:00,87.138,87.153,87.121,87.145,131399997.0
2005-07-20 08:21:00,87.155,87.155,87.131,87.138,194499999.0
2005-07-20 08:22:00,87.133,87.159,87.125,87.137,170499999.0
2005-07-20 08:23:00,87.113,87.138,87.112,87.121,244299999.0
2005-07-20 08:24:00,87.137,87.137,87.107,87.107,246899996.0
2005-07-20 08:25:00,87.108,87.13,87.091,87.114,195099996.0
2005-07-20 08:26:00,87.143,87.148,87.125,87.125,325799992.0
2005-07-20 08:27:00,87.13,87.157,87.119,87.134,300000000.0
2005-07-20 08:28:00,87.13,87.17,87.13,87.162,298900000.0
2005-07-20 08:29:00,87.159,87.178,87.142,87.142,168900000.0
2005-07-20 08:30:00,87.146,87.161,87.139,87.156,266600003.0
2005-07-20 08:31:00,87.17,87.184,87.154,87.168,183600003.0
2005-07-20 08:32:00,87.179,87.181,87.156,87.162,139699999.0
2005-07-20 08:33:00,87.193,87.209,87.179,87.179,243399998.0
2005-07-20 08:34:00,87.203,87.212,87.181,87.194,197199997.0
2005-07-20 08:35:00,87.207,87.215,87.188,87.195,185100001.0
2005-07-20 08:36:00,87.187,87.194,87.157,87.173,326699998.0
2005-07-20 08:37:00,87.178,87.197,87.163,87.166,190599996.0
2005-07-20 08:38:00,87.159,87.178,87.152,87.172,230700000.0
2005-07-20 08:39:00,87.151,87.182,87.151,87.157,228100000.0
2005-07-20 08:40:00,87.14,87.152,87.133,87.146,153100000.0
2005-07-20 08:41:00,87.144,87.144,87.122,87.122,235699998.0
2005-07-20 08:42:00,87.132,87.157,87.129,87.135,323599998.0
2005-07-20 08:43:00,87.114,87.144,87.114,87.14,126099998.0
2005-07-20 08:44:00,87.141,87.141,87.102,87.102,150399999.0
2005-07-20 08:45:00,87.127,87.127,87.096,87.106,214900000.0
2005-07-20 08:46:00,87.103,87.124,87.103,87.121,173800000.0
2005-07-20 08:47:00,87.127,87.143,87.113,87.119,240900003.0
2005-07-20 08:48:00,87.12,87.144,87.115,87.13,141700001.0
2005-07-20 08:49:00,87.108,87.13,87.107,87.13,162200000.0
2005-07-20 08:50:00,87.113,87.136,87.092,87.115,119900002.0
2005-07-20 08:51:00,87.105,87.131,87.077,87.107,252499998.0
2005-07-20 08:52:00,87.106,87.122,87.094,87.107,85799999.0
2005-07-20 08:53:00,87.128,87.143,87.101,87.111,289099998.0
2005-07-20 08:54:00,87.138,87.142,87.112,87.12,394700001.0
2005-07-20 08:55:00,87.118,87.137,87.116,87.134,204099998.0
2005-07-20 08:56:00,87.14,87.14,87.115,87.13,180599996.0
2005-07-20 08:57:00,87.145,87.149,87.123,87.132,281499999.0
2005-07-20 08:58:00,87.145,87.145,87.117,87.124,244800003.0
2005-07-20 08:59:00,87.123,87.154,87.123,87.154,120799999.0
2005-07-20 09:00:00,87.148,87.163,87.126,87.163,329100002.0
2005-07-20 09:01:00,87.155,87.166,87.141,87.141,186799999.0
2005-07-20 09:02:00,87.148,87.161,87.133,87.14,200400001.0
2005-07-20 09:03:00,87.14,87.154,87.128,87.145,274100000.0
2005-07-20 09:04:00,87.131,87.157,87.12,87.131,170900000.0
2005-07-20 09:05:00,87.118,87.14,87.105,87.14,306299999.0
2005-07-20 09:06:00,87.138,87.138,87.108,87.108,285699995.0
2005-07-20 09:07:00,87.137,87.17,87.131,87.16,260700000.0
2005-07-20 09:08:00,87.155,87.191,87.132,87.166,164399999.0
2005-07-20 09:09:00,87.182,87.205,87.169,87.189,159400002.0
2005-07-20 09:10:00,87.187,87.212,87.184,87.207,358500002.0
2005-07-20 09:11:00,87.202,87.203,87.177,87.182,213300002.0
2005-07-20 09:12:00,87.182,87.203,87.177,87.203,228099998.0
2005-07-20 09:13:00,87.195,87.207,87.185,87.189,176699998.0
2005-07-20 09:14:00,87.205,87.205,87.181,87.181,29599999.0
2005-07-20 09:15:00,87.188,87.205,87.174,87.193,196099998.0
2005-07-20 09:16:00,87.176,87.193,87.17,87.192,159000002.0
2005-07-20 09:17:00,87.193,87.193,87.155,87.17,243600002.0
2005-07-20 09:18:00,87.161,87.196,87.161,87.168,323200002.0
2005-07-20 09:19:00,87.163,87.186,87.156,87.177,201299999.0
2005-07-20 09:20:00,87.187,87.187,87.155,87.155,374999999.0
2005-07-20 09:21:00,87.172,87.172,87.148,87.149,274600000.0
2005-07-20 09:22:00,87.145,87.17,87.145,87.17,185900000.0
2005-07-20 09:23:00,87.155,87.184,87.155,87.169,228500001.0
2005-07-20 09:24:00,87.164,87.184,87.16,87.173,202599996.0
2005-07-20 09:25:00,87.168,87.18,87.146,87.16,395600003.0
2005-07-20 09:26:00,87.17,87.178,87.154,87.16,232299997.0
2005-07-20 09:27:00,87.185,87.19,87.165,87.166,209100000.0
2005-07-20 09:28:00,87.176,87.204,87.172,87.19,434600003.0
2005-07-20 09:29:00,87.198,87.204,87.187,87.191,227599997.0
2005-07-20 09:30:00,87.186,87.203,87.169,87.203,75100000.0
2005-07-20 09:31:00,87.194,87.212,87.194,87.212,104100001.0
2005-07-20 09:32:00,87.212,87.218,87.193,87.206,274000006.0
2005-07-20 09:33:00,87.207,87.225,87.193,87.221,275099999.0
2005-07-20 09:34:00,87.201,87.23,87.201,87.225,204399998.0
2005-07-20 09:35:00,87.202,87.232,87.202,87.222,279299997.0
2005-07-20 09:36:00,87.232,87.232,87.197,87.199,183000001.0
2005-07-20 09:37:00,87.203,87.225,87.191,87.215,319800001.0
2005-07-20 09:38:00,87.191,87.216,87.187,87.216,342600003.0
2005-07-20 09:39:00,87.205,87.215,87.192,87.201,352799999.0
2005-07-20 09:40:00,87.194,87.207,87.179,87.202,215100000.0
2005-07-20 09:41:00,87.195,87.208,87.183,87.201,262399995.0
2005-07-20 09:42:00,87.188,87.205,87.171,87.205,305000005.0
2005-07-20 09:43:00,87.182,87.204,87.164,87.194,180300000.0
2005-07-20 09:44:00,87.186,87.186,87.151,87.157,239699999.0
2005-07-20 09:45:00,87.174,87.189,87.159,87.159,235599999.0
2005-07-20 09:46:00,87.167,87.17,87.158,87.158,98399999.0
2005-07-20 09:47:00,87.147,87.178,87.147,87.156,236200000.0
2005-07-20 09:48:00,87.159,87.183,87.154,87.183,249299999.0
2005-07-20 09:49:00,87.17,87.192,87.17,87.191,258399998.0
2005-07-20 09:50:00,87.194,87.204,87.175,87.183,317499999.0
2005-07-20 09:51:00,87.2,87.214,87.183,87.183,272999999.0
2005-07-20 09:52:00,87.19,87.2,87.174,87.186,42599999.0
2005-07-20 09:53:00,87.177,87.19,87.167,87.19,234699997.0
2005-07-20 09:54:00,87.197,87.197,87.178,87.182,158700001.0
2005-07-20 09:55:00,87.166,87.196,87.16,87.173,219699998.0
2005-07-20 09:56:00,87.173,87.201,87.173,87.201,236099997.0
2005-07-20 09:57:00,87.177,87.195,87.172,87.172,253499996.0
2005-07-20 09:58:00,87.202,87.23,87.187,87.202,313600001.0
2005-07-20 09:59:00,87.206,87.227,87.191,87.207,172100003.0
2005-07-20 10:00:00,87.201,87.208,87.185,87.19,230800000.0
2005-07-20 10:01:00,87.198,87.224,87.189,87.212,210599999.0
2005-07-20 10:02:00,87.221,87.223,87.189,87.197,244600004.0
2005-07-20 10:03:00,87.188,87.24,87.188,87.24,219299999.0
2005-07-20 10:04:00,87.242,87.267,87.23,87.266,271099997.0
2005-07-20 10:05:00,87.255,87.287,87.237,87.286,259599998.0
2005-07-20 10:06:00,87.301,87.33,87.294,87.313,240999998.0
2005-07-20 10:07:00,87.29,87.307,87.273,87.29,265399998.0
2005-07-20 10:08:00,87.254,87.284,87.254,87.271,141699999.0
2005-07-20 10:09:00,87.257,87.293,87.257,87.293,220600001.0
2005-07-20 10:10:00,87.288,87.294,87.266,87.266,187499997.0
2005-07-20 10:11:00,87.268,87.3,87.268,87.294,165400002.0
2005-07-20 10:12:00,87.285,87.291,87.264,87.264,227200002.0
2005-07-20 10:13:00,87.292,87.305,87.278,87.294,234800002.0
2005-07-20 10:14:00,87.282,87.299,87.276,87.293,288699996.0
2005-07-20 10:15:00,87.287,87.287,87.251,87.259,207599997.0
2005-07-20 10:16:00,87.271,87.295,87.251,87.28,122599999.0
2005-07-20 10:17:00,87.294,87.313,87.283,87.285,112499999.0
2005-07-20 10:18:00,87.308,87.344,87.308,87.342,153800002.0
2005-07-20 10:19:00,87.341,87.347,87.322,87.323,204599998.0
2005-07-20 10:20:00,87.329,87.346,87.32,87.333,171599999.0
2005-07-20 10:21:00,87.324,87.335,87.311,87.332,251900001.0
2005-07-20 10:22:00,87.316,87.333,87.305,87.316,287099999.0
2005-07-20 10:23:00,87.301,87.328,87.301,87.318,249399997.0
2005-07-20 10:24:00,87.296,87.314,87.282,87.303,154700000.0
2005-07-20 10:25:00,87.282,87.301,87.282,87.292,111600000.0
2005-07-20 10:26:00,87.298,87.316,87.295,87.312,223799996.0
2005-07-20 10:27:00,87.299,87.331,87.299,87.324,105099998.0
2005-07-20 10:28:00,87.304,87.336,87.304,87.32,201699999.0
2005-07-20 10:29:00,87.32,87.337,87.31,87.314,138100002.0
2005-07-20 10:30:00,87.319,87.319,87.269,87.269,199500003.0
2005-07-20 10:31:00,87.277,87.292,87.245,87.277,238499999.0
2005-07-20 10:32:00,87.283,87.291,87.26,87.262,171099999.0
2005-07-20 10:33:00,87.278,87.3,87.277,87.3,167399999.0
2005-07-20 10:34:00,87.284,87.302,87.273,87.285,213299998.0
2005-07-20 10:35:00,87.272,87.298,87.272,87.28,261199997.0
2005-07-20 10:36:00,87.29,87.3,87.266,87.272,322299999.0
2005-07-20 10:37:00,87.289,87.331,87.261,87.314,360699998.0
2005-07-20 10:38:00,87.31,87.328,87.292,87.31,183600001.0
2005-07-20 10:39:00,87.312,87.325,87.303,87.323,167300000.0
2005-07-20 10:40:00,87.319,87.338,87.303,87.32,143700001.0
2005-07-20 10:41:00,87.342,87.342,87.315,87.315,125600000.0
2005-07-20 10:42:00,87.317,87.347,87.317,87.346,179199999.0
2005-07-20 10:43:00,87.325,87.343,87.308,87.327,164500000.0
2005-07-20 10:44:00,87.334,87.348,87.319,87.319,198599999.0
2005-07-20 10:45:00,87.332,87.344,87.311,87.329,263699999.0
2005-07-20 10:46:00,87.293,87.316,87.288,87.307,189199997.0
2005-07-20 10:47:00,87.309,87.313,87.253,87.265,259599996.0
2005-07-20 10:48:00,87.225,87.24,87.19,87.19,176700001.0
2005-07-20 10:49:00,87.199,87.199,87.159,87.18,168500001.0
2005-07-20 10:50:00,87.189,87.199,87.172,87.19,145199999.0
2005-07-20 10:51:00,87.179,87.197,87.178,87.185,179600001.0
2005-07-20 10:52:00,87.164,87.196,87.164,87.193,287999997.0
2005-07-20 10:53:00,87.201,87.213,87.183,87.202,252400004.0
2005-07-20 10:54:00,87.209,87.224,87.173,87.207,302099999.0
2005-07-20 10:55:00,87.212,87.233,87.202,87.228,166600000.0
2005-07-20 10:56:00,87.226,87.231,87.199,87.207,113400000.0
2005-07-20 10:57:00,87.186,87.211,87.184,87.199,273099999.0
2005-07-20 10:58:00,87.193,87.193,87.166,87.179,342999995.0
2005-07-20 10:59:00,87.175,87.175,87.147,87.147,195899999.0
2005-07-20 11:00:00,87.145,87.169,87.132,87.147,95299998.0
2005-07-20 11:01:00,87.164,87.188,87.147,87.184,193600000.0
2005-07-20 11:02:00,87.183,87.186,87.149,87.157,251300000.0
2005-07-20 11:03:00,87.175,87.175,87.144,87.144,206899997.0
2005-07-20 11:04:00,87.172,87.172,87.146,87.147,322999998.0
2005-07-20 11:05:00,87.148,87.174,87.141,87.156,314699998.0
2005-07-20 11:06:00,87.148,87.166,87.135,87.145,166500003.0
2005-07-20 11:07:00,87.17,87.18,87.157,87.162,74500000.0
2005-07-20 11:08:00,87.159,87.19,87.158,87.187,308400000.0
2005-07-20 11:09:00,87.187,87.195,87.162,87.162,169299997.0
2005-07-20 11:10:00,87.182,87.201,87.171,87.181,177799998.0
2005-07-20 11:11:00,87.179,87.214,87.179,87.21,449400005.0
2005-07-20 11:12:00,87.217,87.217,87.184,87.187,323000002.0
2005-07-20 11:13:00,87.185,87.224,87.185,87.224,270600002.0
2005-07-20 11:14:00,87.222,87.248,87.214,87.248,296399998.0
2005-07-20 11:15:00,87.233,87.263,87.23,87.263,339199997.0
2005-07-20 11:16:00,87.259,87.274,87.249,87.267,206199998.0
2005-07-20 11:17:00,87.263,87.276,87.244,87.276,172700000.0
2005-07-20 11:18:00,87.271,87.271,87.247,87.247,383899996.0
2005-07-20 11:19:00,87.25,87.262,87.235,87.243,91699999.0
2005-07-20 11:20:00,87.262,87.262,87.241,87.247,323899997.0
2005-07-20 11:21:00,87.231,87.252,87.226,87.238,247800000.0
2005-07-20 11:22:00,87.239,87.268,87.239,87.268,152399998.0
2005-07-20 11:23:00,87.266,87.268,87.242,87.242,220100004.0
2005-07-20 11:24:00,87.248,87.272,87.248,87.259,204899999.0
2005-07-20 11:25:00,87.274,87.284,87.256,87.257,281600002.0
2005-07-20 11:26:00,87.284,87.293,87.262,87.27,319800001.0
2005-07-20 11:27:00,87.285,87.285,87.253,87.259,308699996.0
2005-07-20 11:28:00,87.277,87.279,87.252,87.259,183200002.0
2005-07-20 11:29:00,87.275,87.283,87.245,87.267,174399999.0
2005-07-20 11:30:00,87.283,87.294,87.263,87.28,323200000.0
2005-07-20 11:31:00,87.286,87.286,87.25,87.25,191299998.0
2005-07-20 11:32:00,87.265,87.278,87.255,87.268,265800001.0
2005-07-20 11:33:00,87.266,87.282,87.244,87.244,215499999.0
2005-07-20 11:34:00,87.25,87.285,87.25,87.284,268800001.0
2005-07-20 11:35:00,87.261,87.291,87.261,87.291,97500002.0
2005-07-20 11:36:00,87.271,87.292,87.266,87.282,316599996.0
2005-07-20 11:37:00,87.293,87.303,87.27,87.27,234600001.0
2005-07-20 11:38:00,87.259,87.28,87.257,87.27,261599998.0
2005-07-20 11:39:00,87.257,87.289,87.257,87.281,150699997.0
2005-07-20 11:40:00,87.276,87.276,87.242,87.257,369399997.0
2005-07-20 11:41:00,87.261,87.277,87.245,87.273,350500000.0
2005-07-20 11:42:00,87.262,87.275,87.25,87.264,266500001.0
2005-07-20 11:43:00,87.24,87.265,87.24,87.264,179399996.0
2005-07-20 11:44:00,87.248,87.263,87.244,87.26,341200000.0
2005-07-20 11:45:00,87.253,87.264,87.234,87.254,313399996.0
2005-07-20 11:46:00,87.257,87.263,87.242,87.251,174600003.0
2005-07-20 11:47:00,87.243,87.265,87.24,87.26,195899999.0
2005-07-20 11:48:00,87.254,87.264,87.236,87.243,167099998.0
2005-07-20 11:49:00,87.248,87.278,87.225,87.225,383100000.0
2005-07-20 11:50:00,87.243,87.256,87.217,87.241,269699997.0
2005-07-20 11:51:00,87.238,87.255,87.229,87.247,250799998.0
2005-07-20 11:52:00,87.23,87.245,87.214,87.222,281899996.0
2005-07-20 11:53:00,87.216,87.238,87.214,87.23,291900001.0
2005-07-20 11:54:00,87.219,87.243,87.217,87.233,273999999.0
2005-07-20 11:55:00,87.228,87.23,87.207,87.207,152599999.0
2005-07-20 11:56:00,87.229,87.247,87.216,87.238,223600000.0
2005-07-20 11:57:00,87.232,87.232,87.211,87.213,223200000.0
2005-07-20 11:58:00,87.205,87.246,87.205,87.243,312599997.0
2005-07-20 11:59:00,87.227,87.243,87.214,87.243,206699997.0
2005-07-20 12:00:00,87.218,87.248,87.212,87.248,317300000.0
2005-07-20 12:01:00,87.218,87.238,87.207,87.234,141699998.0
2005-07-20 12:02:00,87.214,87.25,87.194,87.25,269999999.0
2005-07-20 12:03:00,87.227,87.255,87.217,87.255,266900002.0
2005-07-20 12:04:00,87.252,87.252,87.227,87.233,203399998.0
2005-07-20 12:05:00,87.24,87.242,87.216,87.216,147800001.0
2005-07-20 12:06:00,87.22,87.243,87.212,87.233,233900000.0
2005-07-20 12:07:00,87.207,87.241,87.207,87.241,443899993.0
2005-07-20 12:08:00,87.239,87.241,87.22,87.224,217900002.0
2005-07-20 12:09:00,87.233,87.252,87.222,87.228,178500002.0
2005-07-20 12:10:00,87.232,87.271,87.228,87.271,244899999.0
2005-07-20 12:11:00,87.265,87.265,87.24,87.247,183899999.0
2005-07-20 12:12:00,87.225,87.262,87.225,87.258,242899997.0
2005-07-20 12:13:00,87.264,87.264,87.23,87.23,233000001.0
2005-07-20 12:14:00,87.26,87.274,87.238,87.261,256199999.0
2005-07-20 12:15:00,87.278,87.278,87.24,87.256,220300003.0
2005-07-20 12:16:00,87.264,87.264,87.242,87.244,299800001.0
2005-07-20 12:17:00,87.262,87.267,87.232,87.232,160200002.0
2005-07-20 12:18:00,87.235,87.254,87.228,87.247,258100000.0
2005-07-20 12:19:00,87.255,87.267,87.242,87.246,337999995.0
2005-07-20 12:20:00,87.243,87.266,87.243,87.255,150899999.0
2005-07-20 12:21:00,87.231,87.255,87.225,87.245,332099998.0
2005-07-20 12:22:00,87.236,87.237,87.216,87.219,90600001.0
2005-07-20 12:23:00,87.24,87.24,87.21,87.21,39800000.0
2005-07-20 12:24:00,87.223,87.243,87.221,87.237,213099997.0
2005-07-20 12:25:00,87.233,87.249,87.217,87.221,128899999.0
2005-07-20 12:26:00,87.248,87.253,87.229,87.245,250900000.0
2005-07-20 12:27:00,87.226,87.243,87.218,87.23,190999998.0
2005-07-20 12:28:00,87.227,87.229,87.208,87.208,276599999.0
2005-07-20 12:29:00,87.217,87.236,87.211,87.232,287200004.0
2005-07-20 12:30:00,87.207,87.238,87.207,87.227,280100004.0
2005-07-20 12:31:00,87.245,87.254,87.223,87.232,251400002.0
2005-07-20 12:32:00,87.238,87.267,87.237,87.267,296099999.0
2005-07-20 12:33:00,87.247,87.28,87.247,87.275,209899999.0
2005-07-20 12:34:00,87.274,87.292,87.263,87.278,146300003.0
2005-07-20 12:35:00,87.263,87.283,87.253,87.278,373200002.0
2005-07-20 12:36:00,87.262,87.28,87.248,87.258,254800004.0
2005-07-20 12:37:00,87.253,87.268,87.253,87.267,55900000.0
2005-07-20 12:38:00,87.242,87.256,87.232,87.248,157999997.0
2005-07-20 12:39:00,87.241,87.241,87.21,87.225,177000001.0
2005-07-20 12:40:00,87.244,87.251,87.214,87.214,225599995.0
2005-07-20 12:41:00,87.217,87.217,87.195,87.205,210800001.0
2005-07-20 12:42:00,87.21,87.21,87.182,87.194,142900002.0
2005-07-20 12:43:00,87.198,87.208,87.18,87.206,300700001.0
2005-07-20 12:44:00,87.191,87.21,87.186,87.205,302699999.0
2005-07-20 12:45:00,87.181,87.209,87.169,87.181,300799998.0
2005-07-20 12:46:00,87.159,87.194,87.159,87.164,233599999.0
2005-07-20 12:47:00,87.182,87.189,87.165,87.171,199400000.0
2005-07-20 12:48:00,87.159,87.174,87.146,87.163,253800001.0
2005-07-20 12:49:00,87.156,87.175,87.139,87.154,222299999.0
2005-07-20 12:50:00,87.16,87.174,87.14,87.174,258199997.0
2005-07-20 12:51:00,87.16,87.188,87.16,87.188,220399999.0
2005-07-20 12:52:00,87.166,87.182,87.161,87.179,238799999.0
2005-07-20 12:53:00,87.169,87.197,87.135,87.168,170299998.0
2005-07-20 12:54:00,87.176,87.195,87.174,87.189,164700000.0
2005-07-20 12:55:00,87.149,87.179,87.149,87.179,36700000.0
2005-07-20 12:56:00,87.145,87.179,87.135,87.176,260800000.0
2005-07-20 12:57:00,87.166,87.184,87.166,87.184,42400000.0
2005-07-20 12:58:00,87.185,87.185,87.167,87.167,162699997.0
2005-07-20 12:59:00,87.188,87.19,87.16,87.181,204899997.0
2005-07-20 13:00:00,87.189,87.215,87.177,87.177,334299998.0
2005-07-20 13:01:00,87.2,87.233,87.189,87.204,222100004.0
2005-07-20 13:02:00,87.217,87.227,87.202,87.207,253499999.0
2005-07-20 13:03:00,87.225,87.228,87.204,87.211,205700002.0
2005-07-20 13:04:00,87.228,87.249,87.214,87.232,211000000.0
2005-07-20 13:05:00,87.251,87.251,87.223,87.223,185099999.0
2005-07-20 13:06:00,87.238,87.25,87.22,87.229,171599998.0
2005-07-20 13:07:00,87.225,87.25,87.219,87.239,269899993.0
2005-07-20 13:08:00,87.23,87.252,87.223,87.248,290599997.0
2005-07-20 13:09:00,87.245,87.256,87.231,87.234,167300000.0
2005-07-20 13:10:00,87.247,87.255,87.227,87.228,180599997.0
2005-07-20 13:11:00,87.246,87.251,87.22,87.235,177700000.0
2005-07-20 13:12:00,87.247,87.254,87.229,87.24,259899996.0
2005-07-20 13:13:00,87.233,87.253,87.231,87.246,224099997.0
2005-07-20 13:14:00,87.231,87.257,87.228,87.247,249099999.0
2005-07-20 13:15:00,87.242,87.251,87.218,87.24,264900002.0
2005-07-20 13:16:00,87.247,87.255,87.225,87.247,242900001.0
2005-07-20 13:17:00,87.266,87.269,87.214,87.265,257499999.0
2005-07-20 13:18:00,87.245,87.275,87.244,87.269,218500000.0
2005-07-20 13:19:00,87.27,87.286,87.258,87.26,210599995.0
2005-07-20 13:20:00,87.269,87.278,87.251,87.276,272899994.0
2005-07-20 13:21:00,87.277,87.287,87.262,87.262,351299996.0
2005-07-20 13:22:00,87.258,87.292,87.258,87.275,324899998.0
2005-07-20 13:23:00,87.26,87.28,87.26,87.28,117200000.0
2005-07-20 13:24:00,87.273,87.277,87.254,87.264,139699999.0
2005-07-20 13:25:00,87.25,87.27,87.235,87.264,244900001.0
2005-07-20 13:26:00,87.273,87.287,87.254,87.274,225600001.0
2005-07-20 13:27:00,87.272,87.284,87.254,87.254,237000001.0
2005-07-20 13:28:00,87.272,87.272,87.238,87.238,253499999.0
2005-07-20 13:29:00,87.255,87.262,87.228,87.247,201599996.0
2005-07-20 13:30:00,87.263,87.265,87.231,87.247,224699998.0
2005-07-20 13:31:00,87.259,87.259,87.219,87.224,244399998.0
2005-07-20 13:32:00,87.232,87.247,87.215,87.225,236599997.0
2005-07-20 13:33:00,87.213,87.224,87.204,87.204,108400003.0
2005-07-20 13:34:00,87.201,87.224,87.191,87.208,303999999.0
2005-07-20 13:35:00,87.201,87.201,87.169,87.188,348200002.0
2005-07-20 13:36:00,87.195,87.205,87.186,87.202,171200002.0
2005-07-20 13:37:00,87.193,87.201,87.163,87.174,228499995.0
2005-07-20 13:38:00,87.195,87.204,87.176,87.176,138700000.0
2005-07-20 13:39:00,87.207,87.207,87.176,87.194,234300001.0
2005-07-20 13:40:00,87.203,87.207,87.183,87.185,206100002.0
2005-07-20 13:41:00,87.187,87.229,87.187,87.225,312400000.0
2005-07-20 13:42:00,87.2,87.218,87.194,87.208,286899997.0
2005-07-20 13:43:00,87.212,87.212,87.189,87.189,239999997.0
2005-07-20 13:44:00,87.207,87.225,87.204,87.217,156100003.0
2005-07-20 13:45:00,87.223,87.246,87.212,87.217,158199999.0
2005-07-20 13:46:00,87.208,87.238,87.208,87.23,182399997.0
2005-07-20 13:47:00,87.207,87.245,87.207,87.243,309999996.0
2005-07-20 13:48:00,87.226,87.247,87.217,87.237,176399999.0
2005-07-20 13:49:00,87.24,87.24,87.218,87.218,86200002.0
2005-07-20 13:50:00,87.227,87.232,87.196,87.215,387199996.0
2005-07-20 13:51:00,87.213,87.248,87.213,87.248,55899999.0
2005-07-20 13:52:00,87.223,87.257,87.223,87.238,206799995.0
2005-07-20 13:53:00,87.223,87.27,87.223,87.267,332399994.0
2005-07-20 13:54:00,87.249,87.269,87.241,87.263,206699997.0
2005-07-20 13:55:00,87.257,87.257,87.238,87.238,96700001.0
2005-07-20 13:56:00,87.245,87.245,87.207,87.207,234500003.0
2005-07-20 13:57:00,87.212,87.215,87.183,87.198,347500002.0
2005-07-20 13:58:00,87.21,87.224,87.197,87.197,116899999.0
2005-07-20 13:59:00,87.21,87.223,87.197,87.209,123999999.0
2005-07-20 14:00:00,87.208,87.213,87.186,87.194,211100000.0
2005-07-20 14:01:00,87.2,87.21,87.18,87.19,167699998.0
2005-07-20 14:02:00,87.182,87.197,87.164,87.18,167699998.0
2005-07-20 14:03:00,87.174,87.195,87.174,87.188,149300000.0
2005-07-20 14:04:00,87.171,87.186,87.151,87.169,172900002.0
2005-07-20 14:05:00,87.169,87.197,87.169,87.189,203300002.0
2005-07-20 14:06:00,87.171,87.197,87.171,87.19,187799999.0
2005-07-20 14:07:00,87.187,87.193,87.168,87.168,240299998.0
2005-07-20 14:08:00,87.186,87.193,87.164,87.175,264799999.0
2005-07-20 14:09:00,87.188,87.188,87.147,87.181,431099993.0
2005-07-20 14:10:00,87.125,87.13,87.092,87.114,161400004.0
2005-07-20 14:11:00,87.165,87.222,87.135,87.137,241400001.0
2005-07-20 14:12:00,87.153,87.205,87.142,87.149,202299998.0
2005-07-20 14:13:00,87.138,87.178,87.138,87.16,197599999.0
2005-07-20 14:14:00,87.183,87.183,87.136,87.136,143700000.0
2005-07-20 14:15:00,87.14,87.147,87.123,87.127,255399997.0
2005-07-20 14:16:00,87.135,87.205,87.135,87.205,183199998.0
2005-07-20 14:17:00,87.208,87.208,87.187,87.208,234299998.0
2005-07-20 14:18:00,87.199,87.214,87.163,87.185,299199996.0
2005-07-20 14:19:00,87.18,87.195,87.156,87.156,198800002.0
2005-07-20 14:20:00,87.155,87.176,87.127,87.166,219699997.0
2005-07-20 14:21:00,87.157,87.176,87.129,87.161,300299993.0
2005-07-20 14:22:00,87.163,87.204,87.136,87.164,219600002.0
2005-07-20 14:23:00,87.167,87.188,87.128,87.156,385899999.0
2005-07-20 14:24:00,87.089,87.17,87.074,87.162,164799999.0
2005-07-20 14:25:00,87.147,87.156,87.11,87.118,210800004.0
2005-07-20 14:26:00,87.139,87.161,87.112,87.143,231300000.0
2005-07-20 14:27:00,87.164,87.23,87.162,87.198,128300000.0
2005-07-20 14:28:00,87.158,87.182,87.145,87.157,240000000.0
2005-07-20 14:29:00,87.162,87.193,87.159,87.17,376000002.0
2005-07-20 14:30:00,87.161,87.192,87.122,87.137,370099992.0
2005-07-20 14:31:00,87.15,87.234,87.143,87.169,405800000.0
2005-07-20 14:32:00,87.136,87.214,87.136,87.204,298600003.0
2005-07-20 14:33:00,87.21,87.225,87.163,87.163,142799999.0
2005-07-20 14:34:00,87.19,87.204,87.164,87.166,221699999.0
2005-07-20 14:35:00,87.183,87.202,87.166,87.188,332799998.0
2005-07-20 14:36:00,87.167,87.199,87.144,87.178,219200002.0
2005-07-20 14:37:00,87.185,87.233,87.165,87.209,272000005.0
2005-07-20 14:38:00,87.167,87.21,87.167,87.178,131100000.0
2005-07-20 14:39:00,87.212,87.22,87.17,87.173,243699998.0
2005-07-20 14:40:00,87.183,87.212,87.163,87.168,242099998.0
2005-07-20 14:41:00,87.183,87.211,87.16,87.176,184900000.0
2005-07-20 14:42:00,87.177,87.178,87.162,87.168,27700000.0
2005-07-20 14:43:00,87.174,87.18,87.15,87.15,181199999.0
2005-07-20 14:44:00,87.131,87.157,87.129,87.157,290900002.0
2005-07-20 14:45:00,87.142,87.145,87.118,87.136,291900000.0
2005-07-20 14:46:00,87.133,87.141,87.114,87.125,175599999.0
2005-07-20 14:47:00,87.133,87.141,87.103,87.123,196699997.0
2005-07-20 14:48:00,87.154,87.159,87.131,87.142,325299999.0
2005-07-20 14:49:00,87.134,87.158,87.118,87.138,185199996.0
2005-07-20 14:50:00,87.144,87.193,87.144,87.185,402400007.0
2005-07-20 14:51:00,87.18,87.191,87.156,87.173,256899994.0
2005-07-20 14:52:00,87.175,87.182,87.157,87.18,278299996.0
2005-07-20 14:53:00,87.153,87.177,87.144,87.157,243300001.0
2005-07-20 14:54:00,87.158,87.17,87.135,87.152,251600002.0
2005-07-20 14:55:00,87.177,87.18,87.153,87.153,301400001.0
2005-07-20 14:56:00,87.156,87.172,87.146,87.172,231999999.0
2005-07-20 14:57:00,87.172,87.172,87.14,87.14,377600000.0
2005-07-20 14:58:00,87.158,87.18,87.149,87.167,210499998.0
2005-07-20 14:59:00,87.124,87.164,87.112,87.161,156600000.0
2005-07-20 15:00:00,87.158,87.175,87.154,87.158,212600002.0
2005-07-20 15:01:00,87.161,87.186,87.153,87.186,115300000.0
2005-07-20 15:02:00,87.167,87.185,87.166,87.174,155899997.0
2005-07-20 15:03:00,87.19,87.192,87.163,87.163,160999998.0
2005-07-20 15:04:00,87.185,87.193,87.165,87.179,193199997.0
2005-07-20 15:05:00,87.182,87.182,87.153,87.167,148200000.0
2005-07-20 15:06:00,87.154,87.174,87.149,87.161,154000001.0
2005-07-20 15:07:00,87.164,87.181,87.164,87.181,33400001.0
2005-07-20 15:08:00,87.178,87.199,87.163,87.182,291200000.0
2005-07-20 15:09:00,87.196,87.196,87.185,87.185,79700000.0
2005-07-20 15:10:00,87.169,87.195,87.168,87.185,245900000.0
2005-07-20 15:11:00,87.179,87.19,87.163,87.172,140599998.0
2005-07-20 15:12:00,87.187,87.2,87.174,87.2,231800002.0
2005-07-20 15:13:00,87.195,87.2,87.173,87.187,210400000.0
2005-07-20 15:14:00,87.193,87.205,87.177,87.182,355700001.0
2005-07-20 15:15:00,87.171,87.195,87.16,87.192,242899998.0
2005-07-20 15:16:00,87.18,87.184,87.162,87.163,316399997.0
2005-07-20 15:17:00,87.177,87.193,87.164,87.169,391600000.0
2005-07-20 15:18:00,87.163,87.168,87.142,87.153,271700002.0
2005-07-20 15:19:00,87.165,87.185,87.153,87.17,339100003.0
2005-07-20 15:20:00,87.167,87.205,87.167,87.2,357099994.0
2005-07-20 15:21:00,87.186,87.194,87.16,87.179,153400000.0
2005-07-20 15:22:00,87.196,87.215,87.153,87.199,159799998.0
2005-07-20 15:23:00,87.195,87.207,87.177,87.195,352499998.0
2005-07-20 15:24:00,87.19,87.216,87.19,87.206,188400000.0
2005-07-20 15:25:00,87.204,87.219,87.191,87.201,212100002.0
2005-07-20 15:26:00,87.199,87.219,87.19,87.217,156399996.0
2005-07-20 15:27:00,87.22,87.223,87.189,87.198,417399997.0
2005-07-20 15:28:00,87.2,87.214,87.19,87.207,191999996.0
2005-07-20 15:29:00,87.204,87.222,87.187,87.2,119600000.0
2005-07-20 15:30:00,87.209,87.219,87.195,87.208,275500000.0
2005-07-20 15:31:00,87.191,87.213,87.189,87.199,183799998.0
2005-07-20 15:32:00,87.207,87.21,87.18,87.21,296100004.0
2005-07-20 15:33:00,87.21,87.21,87.191,87.207,215700004.0
2005-07-20 15:34:00,87.19,87.205,87.173,87.196,221799996.0
2005-07-20 15:35:00,87.187,87.211,87.182,87.2,170799998.0
2005-07-20 15:36:00,87.188,87.214,87.188,87.204,261699998.0
2005-07-20 15:37:00,87.2,87.211,87.184,87.193,201600000.0
2005-07-20 15:38:00,87.208,87.218,87.189,87.201,212300001.0
2005-07-20 15:39:00,87.217,87.217,87.187,87.187,204600000.0
2005-07-20 15:40:00,87.191,87.213,87.184,87.192,306400000.0
2005-07-20 15:41:00,87.188,87.218,87.181,87.218,217900001.0
2005-07-20 15:42:00,87.226,87.226,87.201,87.222,149500001.0
2005-07-20 15:43:00,87.218,87.218,87.199,87.199,119199999.0
2005-07-20 15:44:00,87.215,87.226,87.19,87.213,195199997.0
2005-07-20 15:45:00,87.196,87.213,87.182,87.197,137100000.0
2005-07-20 15:46:00,87.173,87.189,87.162,87.172,61199999.0
2005-07-20 15:47:00,87.136,87.174,87.136,87.157,155500000.0
2005-07-20 15:48:00,87.157,87.164,87.143,87.146,209000000.0
2005-07-20 15:49:00,87.165,87.17,87.148,87.15,224099998.0
2005-07-20 15:50:00,87.157,87.177,87.147,87.159,166199997.0
2005-07-20 15:51:00,87.163,87.17,87.148,87.149,284400003.0
2005-07-20 15:52:00,87.175,87.176,87.144,87.144,349400004.0
2005-07-20 15:53:00,87.158,87.172,87.14,87.167,271700001.0
2005-07-20 15:54:00,87.149,87.17,87.122,87.122,159199997.0
2005-07-20 15:55:00,87.156,87.168,87.146,87.162,201200002.0
2005-07-20 15:56:00,87.15,87.168,87.124,87.143,109499999.0
2005-07-20 15:57:00,87.149,87.174,87.148,87.17,355200004.0
2005-07-20 15:58:00,87.161,87.178,87.155,87.155,119899998.0
2005-07-20 15:59:00,87.157,87.176,87.134,87.165,196299999.0
2005-07-20 16:00:00,87.143,87.175,87.143,87.163,181699994.0
2005-07-20 16:01:00,87.151,87.173,87.142,87.157,67599999.0
2005-07-20 16:02:00,87.167,87.167,87.144,87.146,150800001.0
2005-07-20 16:03:00,87.167,87.177,87.147,87.165,146900002.0
2005-07-20 16:04:00,87.17,87.174,87.138,87.154,177600001.0
2005-07-20 16:05:00,87.167,87.17,87.149,87.149,153799998.0
2005-07-20 16:06:00,87.16,87.173,87.147,87.164,254899998.0
2005-07-20 16:07:00,87.167,87.169,87.145,87.145,233700005.0
2005-07-20 16:08:00,87.16,87.173,87.147,87.16,177900000.0
2005-07-20 16:09:00,87.147,87.169,87.143,87.156,169200003.0
2005-07-20 16:10:00,87.163,87.178,87.145,87.145,399500002.0
2005-07-20 16:11:00,87.171,87.175,87.147,87.165,236799999.0
2005-07-20 16:12:00,87.161,87.173,87.154,87.164,173200002.0
2005-07-20 16:13:00,87.147,87.173,87.116,87.144,167799997.0
2005-07-20 16:14:00,87.169,87.174,87.154,87.159,206499997.0
2005-07-20 16:15:00,87.17,87.177,87.146,87.146,300099997.0
2005-07-20 16:16:00,87.154,87.171,87.136,87.153,176499999.0
2005-07-20 16:17:00,87.149,87.176,87.113,87.139,290200003.0
2005-07-20 16:18:00,87.161,87.173,87.148,87.16,180900000.0
2005-07-20 16:19:00,87.159,87.173,87.14,87.155,180499999.0
2005-07-20 16:20:00,87.149,87.171,87.148,87.163,279100000.0
2005-07-20 16:21:00,87.157,87.17,87.151,87.163,366700003.0
2005-07-20 16:22:00,87.162,87.175,87.156,87.163,279499998.0
2005-07-20 16:23:00,87.164,87.174,87.146,87.146,217400003.0
2005-07-20 16:24:00,87.161,87.175,87.152,87.161,215599998.0
2005-07-20 16:25:00,87.172,87.175,87.147,87.157,162100002.0
2005-07-20 16:26:00,87.162,87.175,87.145,87.156,179899998.0
2005-07-20 16:27:00,87.16,87.174,87.151,87.16,295899993.0
2005-07-20 16:28:00,87.152,87.168,87.146,87.159,144199997.0
2005-07-20 16:29:00,87.161,87.174,87.135,87.135,201299999.0
2005-07-20 16:30:00,87.147,87.169,87.143,87.16,182300003.0
2005-07-20 16:31:00,87.167,87.172,87.137,87.153,235200003.0
2005-07-20 16:32:00,87.163,87.174,87.138,87.154,164600000.0
2005-07-20 16:33:00,87.167,87.173,87.144,87.144,221499998.0
2005-07-20 16:34:00,87.162,87.172,87.138,87.138,70499998.0
2005-07-20 16:35:00,87.149,87.172,87.147,87.16,206900001.0
2005-07-20 16:36:00,87.158,87.176,87.142,87.158,321499999.0
2005-07-20 16:37:00,87.165,87.184,87.148,87.152,281400001.0
2005-07-20 16:38:00,87.168,87.178,87.146,87.146,134899999.0
2005-07-20 16:39:00,87.152,87.169,87.145,87.146,145500001.0
2005-07-20 16:40:00,87.172,87.173,87.149,87.149,168300003.0
2005-07-20 16:41:00,87.173,87.175,87.137,87.137,173000001.0
2005-07-20 16:42:00,87.16,87.176,87.141,87.157,230300001.0
2005-07-20 16:43:00,87.163,87.184,87.142,87.143,280399997.0
2005-07-20 16:44:00,87.173,87.173,87.144,87.144,134800002.0
2005-07-20 16:45:00,87.164,87.17,87.145,87.145,338099995.0
2005-07-20 16:46:00,87.171,87.171,87.141,87.145,171399999.0
2005-07-20 16:47:00,87.17,87.178,87.138,87.153,192499999.0
2005-07-20 16:48:00,87.151,87.175,87.149,87.16,244100000.0
2005-07-20 16:49:00,87.16,87.168,87.14,87.144,217699997.0
2005-07-20 16:50:00,87.175,87.175,87.139,87.147,152999999.0
2005-07-20 16:51:00,87.143,87.169,87.143,87.148,154300002.0
2005-07-20 16:52:00,87.145,87.179,87.136,87.16,237400001.0
2005-07-20 16:53:00,87.168,87.169,87.141,87.141,254500002.0
2005-07-20 16:54:00,87.145,87.173,87.145,87.159,221000001.0
2005-07-20 16:55:00,87.166,87.175,87.134,87.134,217900002.0
2005-07-20 16:56:00,87.172,87.173,87.145,87.147,163800002.0
2005-07-20 16:57:00,87.16,87.175,87.151,87.163,224599999.0
2005-07-20 16:58:00,87.167,87.175,87.151,87.156,201599995.0
2005-07-20 16:59:00,87.144,87.175,87.144,87.159,247100001.0
2005-07-20 17:00:00,87.14,87.167,87.138,87.155,149200003.0
2005-07-20 17:01:00,87.152,87.177,87.142,87.165,228299996.0
2005-07-20 17:02:00,87.172,87.174,87.153,87.156,85000000.0
2005-07-20 17:03:00,87.154,87.178,87.146,87.159,248100000.0
2005-07-20 17:04:00,87.16,87.173,87.143,87.158,242600000.0
2005-07-20 17:05:00,87.17,87.174,87.145,87.145,206300001.0
2005-07-20 17:06:00,87.167,87.179,87.149,87.149,161200002.0
2005-07-20 17:07:00,87.171,87.171,87.146,87.146,181400001.0
2005-07-20 17:08:00,87.154,87.175,87.149,87.164,192999996.0
2005-07-20 17:09:00,87.181,87.316,87.181,87.296,180700000.0
2005-07-20 17:10:00,87.34,87.365,87.322,87.349,127599999.0
2005-07-20 17:11:00,87.381,87.381,87.338,87.338,257200003.0
2005-07-20 17:12:00,87.356,87.385,87.356,87.366,200500000.0
2005-07-20 17:13:00,87.356,87.38,87.343,87.38,212799995.0
2005-07-20 17:14:00,87.372,87.389,87.347,87.378,297500002.0
2005-07-20 17:15:00,87.392,87.393,87.358,87.358,220800002.0
2005-07-20 17:16:00,87.355,87.375,87.344,87.352,228299993.0
2005-07-20 17:17:00,87.326,87.352,87.321,87.334,277799998.0
2005-07-20 17:18:00,87.332,87.341,87.317,87.321,152299998.0
2005-07-20 17:19:00,87.323,87.365,87.323,87.365,298899999.0
2005-07-20 17:20:00,87.37,87.379,87.353,87.365,177799997.0
2005-07-20 17:21:00,87.349,87.368,87.338,87.347,346000002.0
2005-07-20 17:22:00,87.348,87.35,87.322,87.322,240299997.0
2005-07-20 17:23:00,87.358,87.36,87.331,87.342,271299999.0
2005-07-20 17:24:00,87.337,87.361,87.337,87.348,223000002.0
2005-07-20 17:25:00,87.34,87.374,87.34,87.348,341999998.0
2005-07-20 17:26:00,87.356,87.374,87.344,87.359,202299999.0
2005-07-20 17:27:00,87.352,87.353,87.32,87.32,261900002.0
2005-07-20 17:28:00,87.338,87.349,87.322,87.334,198299996.0
2005-07-20 17:29:00,87.336,87.352,87.32,87.329,194700000.0
2005-07-20 17:30:00,87.315,87.34,87.315,87.328,182599999.0
2005-07-20 17:31:00,87.307,87.337,87.305,87.337,291899996.0
2005-07-20 17:32:00,87.322,87.35,87.318,87.348,260700000.0
2005-07-20 17:33:00,87.349,87.37,87.342,87.342,211499998.0
2005-07-20 17:34:00,87.351,87.364,87.337,87.356,311300001.0
2005-07-20 17:35:00,87.346,87.372,87.339,87.366,163699999.0
2005-07-20 17:36:00,87.364,87.378,87.354,87.354,119699999.0
2005-07-20 17:37:00,87.342,87.359,87.329,87.35,230999999.0
2005-07-20 17:38:00,87.358,87.376,87.341,87.341,173599998.0
2005-07-20 17:39:00,87.338,87.356,87.335,87.337,101100000.0
2005-07-20 17:40:00,87.341,87.356,87.312,87.341,195899998.0
2005-07-20 17:41:00,87.351,87.351,87.321,87.34,207100000.0
2005-07-20 17:42:00,87.336,87.336,87.312,87.316,205899996.0
2005-07-20 17:43:00,87.327,87.345,87.31,87.333,257299998.0
2005-07-20 17:44:00,87.33,87.348,87.319,87.33,180799998.0
2005-07-20 17:45:00,87.323,87.335,87.306,87.318,270700000.0
2005-07-20 17:46:00,87.304,87.324,87.29,87.31,209499996.0
2005-07-20 17:47:00,87.307,87.321,87.297,87.303,289900001.0
2005-07-20 17:48:00,87.322,87.322,87.298,87.298,42999998.0
2005-07-20 17:49:00,87.3,87.305,87.267,87.267,195400003.0
2005-07-20 17:50:00,87.272,87.302,87.268,87.302,232899997.0
2005-07-20 17:51:00,87.291,87.325,87.291,87.318,163599999.0
2005-07-20 17:52:00,87.305,87.326,87.295,87.309,258299995.0
2005-07-20 17:53:00,87.302,87.327,87.289,87.315,143900001.0
2005-07-20 17:54:00,87.171,87.183,87.159,87.183,148699998.0
2005-07-20 17:55:00,87.163,87.177,87.149,87.172,184800001.0
2005-07-20 17:56:00,87.165,87.18,87.156,87.172,112099999.0
2005-07-20 17:57:00,87.182,87.189,87.163,87.164,177300001.0
2005-07-20 17:58:00,87.176,87.176,87.158,87.16,108999998.0
2005-07-20 17:59:00,87.157,87.183,87.157,87.183,171599999.0
2005-07-20 18:00:00,87.168,87.182,87.141,87.16,185800001.0
2005-07-20 18:01:00,87.159,87.191,87.151,87.178,1904000000.0
2005-07-20 18:02:00,87.41,87.42,87.4,87.41,2105099990.0
2005-07-20 18:03:00,87.42,87.42,87.4,87.41,2105099990.0
2005-07-20 18:04:00,87.156,87.182,87.124,87.163,2105099990.0
2005-07-20 18:05:00,87.42,87.44,87.41,87.44,2053399999.0
2005-07-20 18:06:00,87.19,87.407,87.184,87.385,2053399999.0
2005-07-20 18:07:00,87.42,87.44,87.42,87.43,1899100005.0
2005-07-20 18:08:00,87.42,87.44,87.42,87.43,1899100005.0
2005-07-20 18:09:00,87.396,87.415,87.385,87.402,1899100005.0
2005-07-20 18:10:00,87.408,87.456,87.403,87.417,1648099997.0
2005-07-20 18:11:00,87.417,87.46,87.417,87.439,912700002.0
2005-07-20 18:12:00,87.44,87.466,87.429,87.442,1360399991.0
2005-07-20 18:13:00,87.425,87.47,87.407,87.435,1799099991.0
2005-07-20 18:14:00,87.46,87.46,87.44,87.45,1154799999.0
2005-07-20 18:15:00,87.44,87.45,87.43,87.43,1154799999.0
2005-07-20 18:16:00,87.42,87.43,87.41,87.42,1154799999.0
2005-07-20 18:17:00,87.395,87.432,87.365,87.399,1154799999.0
2005-07-20 18:18:00,87.406,87.449,87.391,87.413,1340699989.0
2005-07-20 18:19:00,87.43,87.44,87.42,87.42,1895099989.0
2005-07-20 18:20:00,87.409,87.442,87.393,87.433,1895099989.0
2005-07-20 18:21:00,87.418,87.441,87.393,87.404,1703399994.0
2005-07-20 18:22:00,87.384,87.434,87.376,87.423,1312999996.0
2005-07-20 18:23:00,87.42,87.42,87.41,87.41,1883799997.0
2005-07-20 18:24:00,87.42,87.43,87.41,87.43,1883799997.0
2005-07-20 18:25:00,87.42,87.43,87.42,87.43,1883799997.0
2005-07-20 18:26:00,87.432,87.436,87.384,87.404,1883799997.0
2005-07-20 18:27:00,87.391,87.437,87.391,87.405,1237300004.0
2005-07-20 18:28:00,87.317,87.398,87.315,87.374,1436499990.0
2005-07-20 18:29:00,87.392,87.416,87.378,87.403,1237999995.0
2005-07-20 18:30:00,87.395,87.419,87.387,87.4,767599995.0
2005-07-20 18:31:00,87.407,87.422,87.393,87.408,1626799991.0
2005-07-20 18:32:00,87.413,87.428,87.404,87.407,2135800009.0
2005-07-20 18:33:00,87.44,87.44,87.41,87.42,1739999989.0
2005-07-20 18:34:00,87.408,87.429,87.386,87.407,1739999989.0
2005-07-20 18:35:00,87.401,87.416,87.376,87.376,1874299982.0
2005-07-20 18:36:00,87.392,87.405,87.373,87.395,998399989.0
2005-07-20 18:37:00,87.401,87.412,87.364,87.364,1213800000.0
2005-07-20 18:38:00,87.378,87.383,87.342,87.355,895199998.0
2005-07-20 18:39:00,87.346,87.383,87.345,87.37,954199992.0
2005-07-20 18:40:00,87.373,87.385,87.352,87.358,1708899998.0
2005-07-20 18:41:00,87.365,87.389,87.354,87.367,898799994.0
2005-07-20 18:42:00,87.352,87.375,87.342,87.345,1254899999.0
2005-07-20 18:43:00,87.343,87.361,87.331,87.355,424899999.0
2005-07-20 18:44:00,87.34,87.371,87.334,87.352,884499995.0
2005-07-20 18:45:00,87.353,87.37,87.332,87.345,812599996.0
2005-07-20 18:46:00,87.371,87.375,87.344,87.35,803399999.0
2005-07-20 18:47:00,87.348,87.369,87.348,87.366,263100000.0
2005-07-20 18:48:00,87.367,87.377,87.348,87.364,473300001.0
2005-07-20 18:49:00,87.364,87.377,87.344,87.365,720099999.0
2005-07-20 18:50:00,87.345,87.38,87.345,87.373,812200002.0
2005-07-20 18:51:00,87.355,87.386,87.355,87.375,1186799997.0
2005-07-20 18:52:00,87.366,87.384,87.354,87.366,1426100003.0
2005-07-20 18:53:00,87.373,87.382,87.353,87.364,1802999995.0
2005-07-20 18:54:00,87.351,87.369,87.336,87.352,1298700012.0
2005-07-20 18:55:00,87.358,87.369,87.336,87.336,1493200000.0
2005-07-20 18:56:00,87.34,87.34,87.308,87.314,354700003.0
2005-07-20 18:57:00,87.319,87.329,87.304,87.306,566499998.0
2005-07-20 18:58:00,87.316,87.335,87.301,87.315,936699997.0
2005-07-20 18:59:00,87.318,87.346,87.311,87.335,1344099997.0
2005-07-20 19:00:00,87.318,87.341,87.309,87.324,352800000.0
2005-07-20 19:01:00,87.321,87.329,87.297,87.305,496599998.0
2005-07-20 19:02:00,87.341,87.359,87.331,87.341,253600001.0
2005-07-20 19:03:00,87.353,87.38,87.35,87.38,537400000.0
2005-07-20 19:04:00,87.378,87.389,87.364,87.369,391599999.0
2005-07-20 19:05:00,87.386,87.398,87.373,87.376,504699997.0
2005-07-20 19:06:00,87.369,87.39,87.361,87.38,1115499996.0
2005-07-20 19:07:00,87.38,87.38,87.345,87.345,1337799993.0
2005-07-20 19:08:00,87.36,87.37,87.34,87.34,1775199995.0
2005-07-20 19:09:00,87.354,87.379,87.354,87.377,983199993.0
2005-07-20 19:10:00,87.384,87.402,87.369,87.402,284099998.0
2005-07-20 19:11:00,87.407,87.428,87.395,87.428,505400000.0
2005-07-20 19:12:00,87.417,87.433,87.415,87.428,202400001.0
2005-07-20 19:13:00,87.418,87.437,87.409,87.427,369400003.0
2005-07-20 19:14:00,87.435,87.44,87.416,87.427,371800003.0
2005-07-20 19:15:00,87.432,87.452,87.423,87.449,1113199991.0
2005-07-20 19:16:00,87.422,87.46,87.421,87.455,520299998.0
2005-07-20 19:17:00,87.455,87.483,87.436,87.464,881899999.0
2005-07-20 19:18:00,87.482,87.483,87.458,87.458,685000001.0
2005-07-20 19:19:00,87.454,87.502,87.454,87.487,1155600002.0
2005-07-20 19:20:00,87.496,87.515,87.48,87.508,681300007.0
2005-07-20 19:21:00,87.505,87.529,87.496,87.5,971099998.0
2005-07-20 19:22:00,87.52,87.532,87.506,87.524,290400003.0
2005-07-20 19:23:00,87.512,87.531,87.494,87.531,1805799994.0
2005-07-20 19:24:00,87.506,87.536,87.5,87.51,586499997.0
2005-07-20 19:25:00,87.498,87.533,87.488,87.531,1134900005.0
2005-07-20 19:26:00,87.53,87.54,87.52,87.54,1525799990.0
2005-07-20 19:27:00,87.532,87.559,87.528,87.554,1525799990.0
2005-07-20 19:28:00,87.553,87.593,87.543,87.563,1120300002.0
2005-07-20 19:29:00,87.552,87.574,87.54,87.572,327199999.0
2005-07-20 19:30:00,87.588,87.625,87.555,87.598,1030800002.0
2005-07-20 19:31:00,87.617,87.7,87.617,87.682,753199998.0
2005-07-20 19:32:00,87.678,87.703,87.597,87.662,920200001.0
2005-07-20 19:33:00,87.677,87.713,87.662,87.663,613400004.0
2005-07-20 19:34:00,87.656,87.675,87.637,87.662,1072900004.0
2005-07-20 19:35:00,87.648,87.686,87.623,87.686,1034699991.0
2005-07-20 19:36:00,87.677,87.699,87.666,87.685,615199993.0
2005-07-20 19:37:00,87.681,87.704,87.673,87.684,210299998.0
2005-07-20 19:38:00,87.68,87.742,87.68,87.706,774700002.0
2005-07-20 19:39:00,87.7,87.721,87.672,87.672,729199996.0
2005-07-20 19:40:00,87.675,87.7,87.662,87.666,948399988.0
2005-07-20 19:41:00,87.69,87.725,87.674,87.69,1160600005.0
2005-07-20 19:42:00,87.674,87.693,87.665,87.688,1322699996.0
2005-07-20 19:43:00,87.664,87.705,87.664,87.705,451999995.0
2005-07-20 19:44:00,87.71,87.717,87.677,87.677,760599993.0
2005-07-20 19:45:00,87.695,87.71,87.675,87.689,356000000.0
2005-07-20 19:46:00,87.681,87.707,87.677,87.707,600099991.0
2005-07-20 19:47:00,87.704,87.722,87.69,87.696,366400004.0
2005-07-20 19:48:00,87.683,87.714,87.678,87.692,1188699997.0
2005-07-20 19:49:00,87.688,87.723,87.688,87.715,663499995.0
2005-07-20 19:50:00,87.677,87.699,87.666,87.666,639999998.0
2005-07-20 19:51:00,87.677,87.684,87.652,87.652,526500007.0
2005-07-20 19:52:00,87.646,87.671,87.641,87.671,508599996.0
2005-07-20 19:53:00,87.671,87.673,87.647,87.657,775299989.0
2005-07-20 19:54:00,87.666,87.689,87.656,87.679,762799995.0
2005-07-20 19:55:00,87.67,87.67,87.635,87.64,277900001.0
2005-07-20 19:56:00,87.64,87.656,87.62,87.642,436499999.0
2005-07-20 19:57:00,87.618,87.638,87.587,87.62,607799998.0
2005-07-20 19:58:00,87.602,87.616,87.58,87.593,1013399999.0
2005-07-20 19:59:00,87.598,87.598,87.569,87.576,802300000.0
2005-07-20 20:00:00,87.581,87.607,87.579,87.603,409400000.0
2005-07-20 20:01:00,87.599,87.614,87.567,87.578,502000001.0
2005-07-20 20:02:00,87.589,87.593,87.534,87.534,450699994.0
2005-07-20 20:03:00,87.511,87.553,87.481,87.484,470899995.0
2005-07-20 20:04:00,87.486,87.532,87.469,87.515,602699997.0
2005-07-20 20:05:00,87.546,87.576,87.537,87.551,396899997.0
2005-07-20 20:06:00,87.558,87.591,87.548,87.551,748899999.0
2005-07-20 20:07:00,87.593,87.621,87.572,87.572,461699996.0
2005-07-20 20:08:00,87.592,87.606,87.569,87.578,795599999.0
2005-07-20 20:09:00,87.578,87.61,87.574,87.61,485700000.0
2005-07-20 20:10:00,87.62,87.632,87.606,87.618,630199993.0
2005-07-20 20:11:00,87.622,87.632,87.584,87.592,1456899983.0
2005-07-20 20:12:00,87.559,87.598,87.555,87.57,1549099999.0
2005-07-20 20:13:00,87.563,87.576,87.543,87.559,1022400003.0
2005-07-20 20:14:00,87.55,87.569,87.497,87.497,589900002.0
2005-07-20 20:15:00,87.521,87.616,87.521,87.616,670000000.0
2005-07-20 20:16:00,87.631,87.653,87.607,87.607,1294599995.0
2005-07-20 20:17:00,87.627,87.634,87.604,87.607,245700001.0
2005-07-20 20:18:00,87.624,87.655,87.624,87.645,300999998.0
2005-07-20 20:19:00,87.63,87.639,87.598,87.601,1400899998.0
2005-07-20 20:20:00,87.598,87.645,87.59,87.6,1527399997.0
2005-07-20 20:21:00,87.613,87.614,87.577,87.577,468899998.0
2005-07-20 20:22:00,87.578,87.632,87.578,87.605,827300007.0
2005-07-20 20:23:00,87.608,87.641,87.596,87.641,1070799999.0
2005-07-20 20:24:00,87.631,87.663,87.62,87.65,547100008.0
2005-07-20 20:25:00,87.654,87.696,87.654,87.689,625300001.0
2005-07-20 20:26:00,87.689,87.689,87.648,87.648,518199999.0
2005-07-20 20:27:00,87.647,87.671,87.629,87.637,1283499994.0
2005-07-20 20:28:00,87.67,87.74,87.66,87.74,1663499994.0
2005-07-20 20:29:00,87.75,87.81,87.75,87.77,1663499994.0
2005-07-20 20:30:00,87.79,87.8,87.77,87.79,1663499994.0
2005-07-20 20:31:00,87.798,87.805,87.772,87.79,1663499994.0
2005-07-20 20:32:00,87.81,87.85,87.81,87.81,567899996.0
2005-07-20 20:33:00,87.788,87.805,87.749,87.805,567899996.0
2005-07-20 20:34:00,87.789,87.805,87.757,87.783,338200000.0
2005-07-20 20:35:00,87.787,87.816,87.783,87.801,644599997.0
2005-07-20 20:36:00,87.8,87.808,87.778,87.791,540600000.0
2005-07-20 20:37:00,87.795,87.837,87.795,87.822,477599996.0
2005-07-20 20:38:00,87.818,87.818,87.78,87.792,1252099998.0
2005-07-20 20:39:00,87.791,87.812,87.785,87.797,963400005.0
2005-07-20 20:40:00,87.776,87.801,87.755,87.797,1572899998.0
2005-07-20 20:41:00,87.788,87.788,87.742,87.754,1147499996.0
2005-07-20 20:42:00,87.742,87.757,87.713,87.73,1049299999.0
2005-07-20 20:43:00,87.721,87.755,87.708,87.73,586499998.0
2005-07-20 20:44:00,87.732,87.754,87.723,87.737,1427299994.0
2005-07-20 20:45:00,87.715,87.748,87.696,87.727,1024999997.0
2005-07-20 20:46:00,87.716,87.748,87.71,87.729,729899997.0
2005-07-20 20:47:00,87.721,87.769,87.721,87.747,1408799987.0
2005-07-20 20:48:00,87.741,87.746,87.695,87.705,826600008.0
2005-07-20 20:49:00,87.703,87.716,87.682,87.695,849299997.0
2005-07-20 20:50:00,87.687,87.709,87.673,87.69,1104199991.0
2005-07-20 20:51:00,87.695,87.713,87.68,87.687,706199996.0
2005-07-20 20:52:00,87.685,87.706,87.671,87.706,520399996.0
2005-07-20 20:53:00,87.702,87.707,87.68,87.692,1656899992.0
2005-07-20 20:54:00,87.678,87.697,87.665,87.685,436699996.0
2005-07-20 20:55:00,87.669,87.685,87.657,87.665,1070100001.0
2005-07-20 20:56:00,87.659,87.685,87.646,87.66,1108200004.0
2005-07-20 20:57:00,87.644,87.662,87.621,87.64,1477800002.0
2005-07-20 20:58:00,87.64,87.64,87.63,87.64,1876399988.0
2005-07-20 20:59:00,87.625,87.666,87.61,87.666,1876399988.0
2005-07-20 21:00:00,87.69,87.7,87.68,87.7,756300001.0
2005-07-20 21:01:00,87.69,87.7,87.68,87.68,756300001.0
2005-07-20 21:02:00,87.653,87.66,87.625,87.647,756300001.0
2005-07-20 21:03:00,87.657,87.663,87.637,87.639,620899995.0
2005-07-20 21:04:00,87.679,87.679,87.641,87.641,404899999.0
2005-07-20 21:05:00,87.641,87.659,87.623,87.64,292500000.0
2005-07-20 21:06:00,87.653,87.697,87.643,87.672,535599999.0
2005-07-20 21:07:00,87.695,87.701,87.677,87.683,611800000.0
2005-07-20 21:08:00,87.655,87.681,87.644,87.659,632599998.0
2005-07-20 21:09:00,87.659,87.671,87.643,87.654,251999999.0
2005-07-20 21:10:00,87.678,87.696,87.672,87.692,294699996.0
2005-07-20 21:11:00,87.695,87.72,87.692,87.709,368499998.0
2005-07-20 21:12:00,87.701,87.713,87.681,87.712,534599998.0
2005-07-20 21:13:00,87.68,87.701,87.667,87.669,1069899998.0
2005-07-20 21:14:00,87.68,87.705,87.662,87.705,774000002.0
2005-07-20 21:15:00,87.69,87.708,87.676,87.704,1110699993.0
2005-07-20 21:16:00,87.687,87.71,87.68,87.698,752900002.0
2005-07-20 21:17:00,87.709,87.709,87.666,87.674,1308599996.0
2005-07-20 21:18:00,87.69,87.702,87.67,87.702,880499995.0
2005-07-20 21:19:00,87.705,87.73,87.69,87.72,1164700005.0
2005-07-20 21:20:00,87.732,87.732,87.694,87.699,1318300002.0
2005-07-20 21:21:00,87.708,87.72,87.697,87.714,2061299992.0
2005-07-20 21:22:00,87.719,87.747,87.707,87.723,1648499985.0
2005-07-20 21:23:00,87.729,87.745,87.705,87.735,1094499995.0
2005-07-20 21:24:00,87.728,87.731,87.696,87.714,745799996.0
2005-07-20 21:25:00,87.72,87.724,87.696,87.7,1322499991.0
2005-07-20 21:26:00,87.717,87.732,87.703,87.71,510499996.0
2005-07-20 21:27:00,87.72,87.724,87.694,87.706,426799995.0
2005-07-20 21:28:00,87.735,87.761,87.727,87.74,261199999.0
2005-07-20 21:29:00,87.743,87.752,87.714,87.737,814699994.0
2005-07-20 21:30:00,87.734,87.748,87.727,87.729,483299998.0
2005-07-20 21:31:00,87.733,87.747,87.713,87.733,268300007.0
2005-07-20 21:32:00,87.755,87.769,87.739,87.755,1109799994.0
2005-07-20 21:33:00,87.742,87.742,87.715,87.715,217000001.0
2005-07-20 21:34:00,87.73,87.736,87.695,87.695,527299988.0
2005-07-20 21:35:00,87.721,87.736,87.702,87.718,390899999.0
2005-07-20 21:36:00,87.714,87.73,87.698,87.712,131599998.0
2005-07-20 21:37:00,87.707,87.713,87.688,87.696,459600005.0
2005-07-20 21:38:00,87.695,87.7,87.679,87.68,497199996.0
2005-07-20 21:39:00,87.681,87.707,87.675,87.707,256600002.0
2005-07-20 21:40:00,87.696,87.714,87.688,87.705,406000002.0
2005-07-20 21:41:00,87.7,87.7,87.658,87.658,414299996.0
2005-07-20 21:42:00,87.689,87.692,87.646,87.646,753199999.0
2005-07-20 21:43:00,87.649,87.664,87.628,87.645,667699998.0
2005-07-20 21:44:00,87.633,87.661,87.625,87.659,1426700003.0
2005-07-20 21:45:00,87.637,87.66,87.622,87.65,1040800005.0
2005-07-20 21:46:00,87.637,87.664,87.62,87.62,487000000.0
2005-07-20 21:47:00,87.639,87.654,87.626,87.633,839599991.0
2005-07-20 21:48:00,87.649,87.664,87.64,87.655,336500003.0
2005-07-20 21:49:00,87.662,87.676,87.64,87.641,829000001.0
2005-07-20 21:50:00,87.64,87.66,87.64,87.66,148299998.0
2005-07-20 21:51:00,87.661,87.669,87.639,87.655,365000000.0
2005-07-20 21:52:00,87.647,87.667,87.625,87.643,583299998.0
2005-07-20 21:53:00,87.678,87.678,87.652,87.652,186499997.0
2005-07-20 21:54:00,87.661,87.661,87.632,87.632,181899999.0
2005-07-20 21:55:00,87.631,87.65,87.62,87.627,227100000.0
2005-07-20 21:56:00,87.608,87.617,87.59,87.617,624099996.0
2005-07-20 21:57:00,87.605,87.618,87.593,87.607,207700001.0
2005-07-20 21:58:00,87.608,87.613,87.595,87.606,168799999.0
2005-07-20 21:59:00,87.616,87.627,87.601,87.605,663899995.0
2005-07-20 22:00:00,87.618,87.631,87.587,87.599,793600004.0
2005-07-20 22:01:00,87.616,87.632,87.599,87.618,1015599999.0
2005-07-20 22:02:00,87.61,87.635,87.61,87.624,1036600005.0
2005-07-20 22:03:00,87.608,87.633,87.608,87.625,437099996.0
2005-07-20 22:04:00,87.631,87.631,87.593,87.606,733599993.0
2005-07-20 22:05:00,87.619,87.619,87.569,87.583,360500003.0
2005-07-20 22:06:00,87.573,87.59,87.561,87.58,183200001.0
2005-07-20 22:07:00,87.571,87.571,87.541,87.541,174699995.0
2005-07-20 22:08:00,87.568,87.577,87.546,87.546,112899999.0
2005-07-20 22:09:00,87.572,87.572,87.546,87.548,304799994.0
2005-07-20 22:10:00,87.565,87.585,87.54,87.564,246900001.0
2005-07-20 22:11:00,87.562,87.588,87.555,87.575,323499995.0
2005-07-20 22:12:00,87.575,87.585,87.545,87.568,324100000.0
2005-07-20 22:13:00,87.585,87.585,87.554,87.567,468700005.0
2005-07-20 22:14:00,87.566,87.583,87.562,87.575,264700002.0
2005-07-20 22:15:00,87.577,87.589,87.563,87.564,632600004.0
2005-07-20 22:16:00,87.568,87.594,87.565,87.582,483899999.0
2005-07-20 22:17:00,87.581,87.597,87.564,87.582,119600003.0
2005-07-20 22:18:00,87.575,87.595,87.568,87.584,279700003.0
2005-07-20 22:19:00,87.585,87.585,87.558,87.558,223199999.0
2005-07-20 22:20:00,87.565,87.588,87.563,87.588,227299997.0
2005-07-20 22:21:00,87.587,87.6,87.573,87.578,97900002.0
2005-07-20 22:22:00,87.588,87.63,87.573,87.588,451299997.0
2005-07-20 22:23:00,87.59,87.61,87.584,87.596,216899999.0
2005-07-20 22:24:00,87.583,87.619,87.583,87.589,107399999.0
2005-07-20 22:25:00,87.613,87.616,87.594,87.604,296800002.0
2005-07-20 22:26:00,87.582,87.603,87.582,87.6,71200001.0
2005-07-20 22:27:00,87.593,87.61,87.584,87.598,737499994.0
2005-07-20 22:28:00,87.597,87.617,87.584,87.589,326100001.0
2005-07-20 22:29:00,87.608,87.613,87.572,87.572,352599998.0
2005-07-20 22:30:00,87.588,87.61,87.585,87.603,332500000.0
2005-07-20 22:31:00,87.583,87.602,87.582,87.598,185199999.0
2005-07-20 22:32:00,87.571,87.6,87.571,87.593,256100000.0
2005-07-20 22:33:00,87.595,87.597,87.576,87.576,404399995.0
2005-07-20 22:34:00,87.571,87.593,87.566,87.59,571699996.0
2005-07-20 22:35:00,87.6,87.6,87.579,87.58,377700001.0
2005-07-20 22:36:00,87.587,87.599,87.569,87.585,595799996.0
2005-07-20 22:37:00,87.583,87.583,87.561,87.567,165099998.0
2005-07-20 22:38:00,87.587,87.6,87.574,87.579,220700002.0
2005-07-20 22:39:00,87.586,87.604,87.578,87.603,314099995.0
2005-07-20 22:40:00,87.586,87.603,87.578,87.593,425700002.0
2005-07-20 22:41:00,87.594,87.6,87.576,87.576,302500000.0
2005-07-20 22:42:00,87.586,87.603,87.579,87.599,267199999.0
2005-07-20 22:43:00,87.594,87.617,87.582,87.609,711499996.0
2005-07-20 22:44:00,87.598,87.618,87.581,87.601,537999993.0
2005-07-20 22:45:00,87.605,87.611,87.568,87.579,423200007.0
2005-07-20 22:46:00,87.601,87.621,87.586,87.604,382000002.0
2005-07-20 22:47:00,87.622,87.622,87.586,87.591,266800002.0
2005-07-20 22:48:00,87.597,87.624,87.58,87.605,549699994.0
2005-07-20 22:49:00,87.611,87.629,87.596,87.601,501600003.0
2005-07-20 22:50:00,87.598,87.605,87.572,87.579,265299999.0
2005-07-20 22:51:00,87.578,87.603,87.574,87.6,644200000.0
2005-07-20 22:52:00,87.612,87.624,87.602,87.602,108000002.0
2005-07-20 22:53:00,87.614,87.637,87.57,87.628,449000000.0
2005-07-20 22:54:00,87.624,87.687,87.624,87.687,263800002.0
2005-07-20 22:55:00,87.7,87.711,87.682,87.685,464299996.0
2005-07-20 22:56:00,87.676,87.702,87.667,87.685,144999998.0
2005-07-20 22:57:00,87.687,87.694,87.658,87.67,199000003.0
2005-07-20 22:58:00,87.697,87.708,87.693,87.698,103800000.0
2005-07-20 22:59:00,87.684,87.71,87.63,87.678,354100003.0
2005-07-20 23:00:00,87.712,87.724,87.676,87.693,251500000.0
2005-07-20 23:01:00,87.701,87.712,87.661,87.672,335400000.0
2005-07-20 23:02:00,87.7,87.712,87.67,87.69,206900000.0
2005-07-20 23:03:00,87.702,87.717,87.683,87.705,219799998.0
2005-07-20 23:04:00,87.711,87.723,87.681,87.72,258799995.0
2005-07-20 23:05:00,87.699,87.71,87.672,87.689,209099996.0
2005-07-20 23:06:00,87.692,87.716,87.665,87.681,193900000.0
2005-07-20 23:07:00,87.669,87.703,87.659,87.696,206799996.0
2005-07-20 23:08:00,87.727,87.727,87.662,87.682,247700000.0
2005-07-20 23:09:00,87.707,87.733,87.697,87.712,224800000.0
2005-07-20 23:10:00,87.711,87.735,87.697,87.702,151699999.0
2005-07-20 23:11:00,87.692,87.725,87.682,87.698,237699996.0
2005-07-20 23:12:00,87.711,87.719,87.681,87.688,321199996.0
2005-07-20 23:13:00,87.679,87.729,87.675,87.708,200600001.0
2005-07-20 23:14:00,87.728,87.738,87.696,87.713,217200000.0
2005-07-20 23:15:00,87.728,87.743,87.698,87.712,330399997.0
2005-07-20 23:16:00,87.698,87.744,87.684,87.728,238600002.0
2005-07-20 23:17:00,87.688,87.757,87.688,87.735,254199999.0
2005-07-20 23:18:00,87.748,87.756,87.715,87.715,134099998.0
2005-07-20 23:19:00,87.69,87.727,87.685,87.703,212999996.0
2005-07-20 23:20:00,87.705,87.734,87.701,87.734,211900001.0
2005-07-20 23:21:00,87.7,87.72,87.685,87.706,167899998.0
2005-07-20 23:22:00,87.696,87.725,87.681,87.683,239499994.0
2005-07-20 23:23:00,87.69,87.715,87.672,87.683,212899998.0
2005-07-20 23:24:00,87.69,87.732,87.69,87.713,317299998.0
2005-07-20 23:25:00,87.726,87.749,87.707,87.723,270499997.0
2005-07-20 23:26:00,87.732,87.748,87.688,87.733,267499999.0
2005-07-20 23:27:00,87.72,87.745,87.701,87.727,232499996.0
2005-07-20 23:28:00,87.742,87.752,87.699,87.708,176400001.0
2005-07-20 23:29:00,87.754,87.754,87.703,87.715,365100001.0
2005-07-20 23:30:00,87.715,87.758,87.704,87.713,188000002.0
2005-07-20 23:31:00,87.725,87.749,87.711,87.749,236499997.0
2005-07-20 23:32:00,87.701,87.731,87.701,87.717,164399998.0
2005-07-20 23:33:00,87.691,87.727,87.691,87.727,178200001.0
2005-07-20 23:34:00,87.721,87.736,87.704,87.736,278599997.0
2005-07-20 23:35:00,87.721,87.736,87.687,87.723,266200001.0
2005-07-20 23:36:00,87.715,87.727,87.705,87.723,193000000.0
2005-07-20 23:37:00,87.726,87.726,87.7,87.7,187399999.0
2005-07-20 23:38:00,87.719,87.725,87.704,87.706,246699995.0
2005-07-20 23:39:00,87.706,87.719,87.667,87.68,215999998.0
2005-07-20 23:40:00,87.681,87.705,87.672,87.684,167800000.0
2005-07-20 23:41:00,87.686,87.697,87.664,87.675,194100000.0
2005-07-20 23:42:00,87.669,87.685,87.656,87.662,266900004.0
2005-07-20 23:43:00,87.692,87.703,87.68,87.69,183400000.0
2005-07-20 23:44:00,87.689,87.707,87.665,87.693,334200001.0
2005-07-20 23:45:00,87.673,87.696,87.666,87.679,171700000.0
2005-07-20 23:46:00,87.687,87.706,87.687,87.706,33499999.0
2005-07-20 23:47:00,87.683,87.719,87.683,87.719,359999993.0
2005-07-20 23:48:00,87.704,87.723,87.7,87.713,247599996.0
2005-07-20 23:49:00,87.708,87.708,87.675,87.685,112600002.0
2005-07-20 23:50:00,87.671,87.707,87.671,87.707,203900000.0
2005-07-20 23:51:00,87.689,87.707,87.68,87.697,218000000.0
2005-07-20 23:52:00,87.695,87.705,87.681,87.69,165199998.0
2005-07-20 23:53:00,87.698,87.706,87.687,87.688,152900004.0
2005-07-20 23:54:00,87.71,87.716,87.686,87.698,327300001.0
2005-07-20 23:55:00,87.704,87.715,87.688,87.698,84699999.0
2005-07-20 23:56:00,87.718,87.748,87.708,87.717,165699999.0
2005-07-20 23:57:00,87.735,87.74,87.72,87.728,112099997.0
2005-07-20 23:58:00,87.718,87.74,87.718,87.735,120400000.0
2005-07-20 23:59:00,87.718,87.739,87.707,87.735,250599998.0
2005-07-21 00:00:00,87.736,87.74,87.718,87.722,293799996.0
2005-07-21 00:01:00,87.735,87.745,87.711,87.713,236999999.0
2005-07-21 00:02:00,87.727,87.746,87.727,87.746,26099999.0
2005-07-21 00:03:00,87.756,87.774,87.737,87.751,265699993.0
2005-07-21 00:04:00,87.73,87.775,87.73,87.775,197299995.0
2005-07-21 00:05:00,87.742,87.767,87.729,87.767,202599998.0
2005-07-21 00:06:00,87.739,87.761,87.713,87.76,278800005.0
2005-07-21 00:07:00,87.746,87.767,87.745,87.763,285399999.0
2005-07-21 00:08:00,87.765,87.765,87.75,87.75,84100002.0
2005-07-21 00:09:00,87.748,87.77,87.726,87.752,208500000.0
2005-07-21 00:10:00,87.766,87.771,87.735,87.763,206400001.0
2005-07-21 00:11:00,87.747,87.767,87.745,87.766,107200000.0
2005-07-21 00:12:00,87.767,87.768,87.739,87.739,260600000.0
2005-07-21 00:13:00,87.765,87.775,87.751,87.752,120400001.0
2005-07-21 00:14:00,87.761,87.791,87.761,87.764,100400002.0
2005-07-21 00:15:00,87.778,87.783,87.763,87.763,157299998.0
2005-07-21 00:16:00,87.77,87.776,87.743,87.762,197999995.0
2005-07-21 00:17:00,87.785,87.785,87.755,87.755,153699998.0
2005-07-21 00:18:00,87.737,87.758,87.737,87.75,105099998.0
2005-07-21 00:19:00,87.754,87.763,87.733,87.75,148999999.0
2005-07-21 00:20:00,87.742,87.759,87.712,87.726,282299999.0
2005-07-21 00:21:00,87.73,87.741,87.713,87.721,292300001.0
2005-07-21 00:22:00,87.735,87.745,87.72,87.737,134400000.0
2005-07-21 00:23:00,87.721,87.74,87.721,87.735,159700003.0
2005-07-21 00:24:00,87.737,87.737,87.696,87.7,174899996.0
2005-07-21 00:25:00,87.72,87.738,87.707,87.738,132499999.0
2005-07-21 00:26:00,87.727,87.74,87.714,87.733,89799999.0
2005-07-21 00:27:00,87.72,87.74,87.717,87.735,217300000.0
2005-07-21 00:28:00,87.735,87.74,87.721,87.735,97199999.0
2005-07-21 00:29:00,87.74,87.745,87.712,87.735,141400001.0
2005-07-21 00:30:00,87.735,87.74,87.713,87.727,120199997.0
2005-07-21 00:31:00,87.735,87.74,87.72,87.728,44900000.0
2005-07-21 00:32:00,87.71,87.74,87.71,87.735,229300000.0
2005-07-21 00:33:00,87.733,87.733,87.697,87.71,200099998.0
2005-07-21 00:34:00,87.716,87.716,87.671,87.671,134499998.0
2005-07-21 00:35:00,87.687,87.728,87.686,87.728,138799999.0
2005-07-21 00:36:00,87.709,87.728,87.699,87.728,315100000.0
2005-07-21 00:37:00,87.728,87.742,87.712,87.726,298599995.0
2005-07-21 00:38:00,87.742,87.754,87.718,87.72,249599996.0
2005-07-21 00:39:00,87.717,87.748,87.717,87.725,234899998.0
2005-07-21 00:40:00,87.74,87.74,87.713,87.72,177499999.0
2005-07-21 00:41:00,87.739,87.752,87.728,87.733,214900000.0
2005-07-21 00:42:00,87.733,87.734,87.71,87.717,226499999.0
2005-07-21 00:43:00,87.714,87.74,87.714,87.74,36200000.0
2005-07-21 00:44:00,87.728,87.735,87.71,87.71,213500000.0
2005-07-21 00:45:00,87.73,87.756,87.73,87.747,185500000.0
2005-07-21 00:46:00,87.75,87.761,87.738,87.753,139600000.0
2005-07-21 00:47:00,87.742,87.771,87.727,87.771,352300006.0
2005-07-21 00:48:00,87.753,87.767,87.732,87.75,366800000.0
2005-07-21 00:49:00,87.744,87.767,87.742,87.755,208799999.0
2005-07-21 00:50:00,87.754,87.764,87.737,87.744,380699994.0
2005-07-21 00:51:00,87.728,87.767,87.725,87.767,169999999.0
2005-07-21 00:52:00,87.767,87.767,87.737,87.741,190899999.0
2005-07-21 00:53:00,87.753,87.776,87.749,87.776,160699998.0
2005-07-21 00:54:00,87.777,87.777,87.746,87.747,300500008.0
2005-07-21 00:55:00,87.766,87.773,87.751,87.764,296899999.0
2005-07-21 00:56:00,87.77,87.791,87.751,87.758,280499999.0
2005-07-21 00:57:00,87.742,87.756,87.728,87.748,193899999.0
2005-07-21 00:58:00,87.731,87.745,87.714,87.731,228699998.0
2005-07-21 00:59:00,87.731,87.744,87.722,87.734,406499994.0
2005-07-21 01:00:00,87.704,87.737,87.695,87.714,334400002.0
2005-07-21 01:01:00,87.701,87.722,87.701,87.722,79699998.0
2005-07-21 01:02:00,87.73,87.735,87.704,87.72,163900003.0
2005-07-21 01:03:00,87.705,87.727,87.705,87.708,167200000.0
2005-07-21 01:04:00,87.714,87.718,87.692,87.692,153699999.0
2005-07-21 01:05:00,87.708,87.722,87.693,87.693,216200001.0
2005-07-21 01:06:00,87.685,87.715,87.684,87.707,233099999.0
2005-07-21 01:07:00,87.682,87.701,87.664,87.682,197199998.0
2005-07-21 01:08:00,87.694,87.708,87.682,87.695,201499995.0
2005-07-21 01:09:00,87.68,87.703,87.675,87.703,172600001.0
2005-07-21 01:10:00,87.695,87.707,87.678,87.688,112699999.0
2005-07-21 01:11:00,87.686,87.695,87.657,87.681,260099997.0
2005-07-21 01:12:00,87.681,87.707,87.68,87.697,275799997.0
2005-07-21 01:13:00,87.667,87.702,87.665,87.702,207900001.0
2005-07-21 01:14:00,87.682,87.705,87.678,87.697,184400002.0
2005-07-21 01:15:00,87.693,87.708,87.682,87.7,287100003.0
2005-07-21 01:16:00,87.71,87.715,87.688,87.688,195899999.0
2005-07-21 01:17:00,87.682,87.713,87.682,87.713,162399997.0
2005-07-21 01:18:00,87.704,87.726,87.688,87.688,258499996.0
2005-07-21 01:19:00,87.698,87.72,87.688,87.71,171399999.0
2005-07-21 01:20:00,87.71,87.723,87.687,87.687,226399996.0
2005-07-21 01:21:00,87.715,87.733,87.694,87.706,162399999.0
2005-07-21 01:22:00,87.733,87.735,87.701,87.711,138000000.0
2005-07-21 01:23:00,87.7,87.723,87.685,87.685,241499997.0
2005-07-21 01:24:00,87.709,87.717,87.688,87.688,144400000.0
2005-07-21 01:25:00,87.69,87.71,87.684,87.695,213499998.0
2005-07-21 01:26:00,87.696,87.721,87.689,87.715,237600002.0
2005-07-21 01:27:00,87.712,87.73,87.703,87.727,167100001.0
2005-07-21 01:28:00,87.715,87.737,87.712,87.716,204899999.0
2005-07-21 01:29:00,87.695,87.731,87.69,87.7,206000005.0
2005-07-21 01:30:00,87.701,87.717,87.691,87.706,270199999.0
2005-07-21 01:31:00,87.69,87.709,87.685,87.692,225400004.0
2005-07-21 01:32:00,87.687,87.692,87.672,87.676,205400001.0
2005-07-21 01:33:00,87.675,87.675,87.66,87.66,53100000.0
2005-07-21 01:34:00,87.677,87.707,87.669,87.686,364799998.0
2005-07-21 01:35:00,87.687,87.704,87.678,87.685,156399999.0
2005-07-21 01:36:00,87.671,87.679,87.653,87.671,149299999.0
2005-07-21 01:37:00,87.674,87.689,87.661,87.683,209400000.0
2005-07-21 01:38:00,87.677,87.69,87.652,87.677,234999998.0
2005-07-21 01:39:00,87.672,87.678,87.655,87.666,188400001.0
2005-07-21 01:40:00,87.677,87.68,87.66,87.66,147999998.0
2005-07-21 01:41:00,87.675,87.688,87.661,87.667,214899998.0
2005-07-21 01:42:00,87.672,87.672,87.644,87.644,133500003.0
2005-07-21 01:43:00,87.66,87.68,87.657,87.675,148400000.0
2005-07-21 01:44:00,87.67,87.673,87.647,87.656,229599996.0
2005-07-21 01:45:00,87.677,87.677,87.643,87.643,66999998.0
2005-07-21 01:46:00,87.672,87.678,87.65,87.66,221899998.0
2005-07-21 01:47:00,87.665,87.67,87.65,87.652,257399996.0
2005-07-21 01:48:00,87.655,87.669,87.639,87.668,227999999.0
2005-07-21 01:49:00,87.636,87.655,87.627,87.647,368000002.0
2005-07-21 01:50:00,87.609,87.641,87.609,87.633,341099996.0
2005-07-21 01:51:00,87.632,87.657,87.628,87.654,199999998.0
2005-07-21 01:52:00,87.651,87.671,87.64,87.649,288100004.0
2005-07-21 01:53:00,87.66,87.673,87.64,87.64,266500000.0
2005-07-21 01:54:00,87.671,87.693,87.662,87.668,329300001.0
2005-07-21 01:55:00,87.689,87.698,87.677,87.677,164500000.0
2005-07-21 01:56:00,87.688,87.7,87.671,87.676,279400000.0
2005-07-21 01:57:00,87.661,87.679,87.641,87.677,255599999.0
2005-07-21 01:58:00,87.666,87.683,87.656,87.68,431799995.0
2005-07-21 01:59:00,87.677,87.677,87.647,87.654,210900000.0
2005-07-21 02:00:00,87.663,87.67,87.644,87.652,167900001.0
2005-07-21 02:01:00,87.684,87.692,87.664,87.665,196700000.0
2005-07-21 02:02:00,87.67,87.684,87.656,87.664,158200003.0
2005-07-21 02:03:00,87.667,87.681,87.652,87.655,284099996.0
2005-07-21 02:04:00,87.664,87.693,87.663,87.678,97300000.0
2005-07-21 02:05:00,87.685,87.696,87.671,87.682,84999999.0
2005-07-21 02:06:00,87.678,87.678,87.657,87.657,118700000.0
2005-07-21 02:07:00,87.663,87.663,87.641,87.647,314000001.0
2005-07-21 02:08:00,87.648,87.673,87.636,87.642,212400002.0
2005-07-21 02:09:00,87.626,87.65,87.622,87.643,370199999.0
2005-07-21 02:10:00,87.637,87.66,87.635,87.655,158699998.0
2005-07-21 02:11:00,87.654,87.668,87.633,87.647,286600002.0
2005-07-21 02:12:00,87.674,87.68,87.66,87.662,209299999.0
2005-07-21 02:13:00,87.682,87.693,87.664,87.669,146000001.0
2005-07-21 02:14:00,87.664,87.683,87.657,87.666,135400000.0
2005-07-21 02:15:00,87.676,87.688,87.651,87.667,297800001.0
2005-07-21 02:16:00,87.66,87.695,87.66,87.685,286099999.0
2005-07-21 02:17:00,87.671,87.689,87.666,87.669,243300000.0
2005-07-21 02:18:00,87.695,87.7,87.675,87.68,143600000.0
2005-07-21 02:19:00,87.695,87.716,87.677,87.701,182700001.0
2005-07-21 02:20:00,87.717,87.723,87.704,87.711,140199996.0
2005-07-21 02:21:00,87.709,87.733,87.7,87.717,290800001.0
2005-07-21 02:22:00,87.717,87.724,87.679,87.706,233899999.0
2005-07-21 02:23:00,87.713,87.725,87.701,87.711,187999995.0
2005-07-21 02:24:00,87.709,87.723,87.689,87.703,231599999.0
2005-07-21 02:25:00,87.721,87.721,87.685,87.695,127799998.0
2005-07-21 02:26:00,87.718,87.729,87.688,87.707,317499994.0
2005-07-21 02:27:00,87.72,87.744,87.72,87.725,351800002.0
2005-07-21 02:28:00,87.721,87.738,87.709,87.71,180900000.0
2005-07-21 02:29:00,87.727,87.748,87.714,87.722,268399998.0
2005-07-21 02:30:00,87.7,87.724,87.697,87.708,299600003.0
2005-07-21 02:31:00,87.706,87.71,87.683,87.683,278699995.0
2005-07-21 02:32:00,87.684,87.712,87.681,87.708,189999996.0
2005-07-21 02:33:00,87.717,87.74,87.692,87.735,266899999.0
2005-07-21 02:34:00,87.688,87.734,87.684,87.693,303600001.0
2005-07-21 02:35:00,87.685,87.717,87.665,87.684,230399997.0
2005-07-21 02:36:00,87.677,87.707,87.675,87.695,314999998.0
2005-07-21 02:37:00,87.682,87.698,87.66,87.684,294199996.0
2005-07-21 02:38:00,87.687,87.705,87.669,87.685,267999996.0
2005-07-21 02:39:00,87.703,87.718,87.681,87.693,310099998.0
2005-07-21 02:40:00,87.685,87.719,87.663,87.672,278399998.0
2005-07-21 02:41:00,87.692,87.706,87.665,87.684,298499994.0
2005-07-21 02:42:00,87.667,87.684,87.649,87.669,326099998.0
2005-07-21 02:43:00,87.654,87.678,87.632,87.65,212800001.0
2005-07-21 02:44:00,87.653,87.664,87.634,87.661,209700000.0
2005-07-21 02:45:00,87.638,87.684,87.638,87.684,182399999.0
2005-07-21 02:46:00,87.682,87.685,87.657,87.661,241700002.0
2005-07-21 02:47:00,87.697,87.711,87.67,87.711,204899998.0
2005-07-21 02:48:00,87.716,87.723,87.689,87.693,270899997.0
2005-07-21 02:49:00,87.708,87.732,87.696,87.732,224999994.0
2005-07-21 02:50:00,87.735,87.737,87.711,87.711,305399998.0
2005-07-21 02:51:00,87.71,87.729,87.7,87.718,188399997.0
2005-07-21 02:52:00,87.713,87.752,87.713,87.747,238999999.0
2005-07-21 02:53:00,87.735,87.74,87.712,87.727,124800000.0
2005-07-21 02:54:00,87.73,87.738,87.704,87.725,182399999.0
2005-07-21 02:55:00,87.733,87.741,87.708,87.716,296499998.0
2005-07-21 02:56:00,87.745,87.759,87.736,87.738,343700003.0
2005-07-21 02:57:00,87.753,87.765,87.739,87.753,136700000.0
2005-07-21 02:58:00,87.765,87.771,87.744,87.744,117199998.0
2005-07-21 02:59:00,87.724,87.765,87.724,87.741,377200002.0
2005-07-21 03:00:00,87.726,87.756,87.706,87.756,301300005.0
2005-07-21 03:01:00,87.75,87.774,87.75,87.768,158699999.0
2005-07-21 03:02:00,87.779,87.808,87.755,87.808,201600000.0
2005-07-21 03:03:00,87.798,87.824,87.792,87.814,298699998.0
2005-07-21 03:04:00,87.79,87.835,87.79,87.813,351199999.0
2005-07-21 03:05:00,87.829,87.842,87.809,87.822,234199998.0
2005-07-21 03:06:00,87.828,87.828,87.79,87.79,88000000.0
2005-07-21 03:07:00,87.805,87.823,87.796,87.796,207900002.0
2005-07-21 03:08:00,87.808,87.81,87.777,87.792,277300003.0
2005-07-21 03:09:00,87.797,87.835,87.797,87.835,283499996.0
2005-07-21 03:10:00,87.83,87.83,87.801,87.806,251000001.0
2005-07-21 03:11:00,87.807,87.822,87.77,87.783,257999997.0
2005-07-21 03:12:00,87.773,87.773,87.741,87.741,161000001.0
2005-07-21 03:13:00,87.766,87.788,87.753,87.761,408299998.0
2005-07-21 03:14:00,87.792,87.815,87.776,87.815,177699999.0
2005-07-21 03:15:00,87.793,87.81,87.788,87.788,175700000.0
2005-07-21 03:16:00,87.809,87.809,87.786,87.786,93699998.0
2005-07-21 03:17:00,87.782,87.801,87.769,87.77,234100002.0
2005-07-21 03:18:00,87.792,87.796,87.768,87.776,168900004.0
2005-07-21 03:19:00,87.791,87.803,87.779,87.795,180999996.0
2005-07-21 03:20:00,87.795,87.805,87.775,87.785,143799998.0
2005-07-21 03:21:00,87.801,87.802,87.762,87.763,285400001.0
2005-07-21 03:22:00,87.778,87.787,87.759,87.769,209000002.0
2005-07-21 03:23:00,87.774,87.807,87.768,87.798,216800001.0
2005-07-21 03:24:00,87.796,87.803,87.772,87.784,180399999.0
2005-07-21 03:25:00,87.813,87.818,87.794,87.8,289200000.0
2005-07-21 03:26:00,87.818,87.818,87.798,87.798,209100002.0
2005-07-21 03:27:00,87.811,87.811,87.776,87.803,226300000.0
2005-07-21 03:28:00,87.787,87.811,87.786,87.811,168999995.0
2005-07-21 03:29:00,87.802,87.821,87.784,87.793,230199998.0
2005-07-21 03:30:00,87.807,87.824,87.795,87.795,249000000.0
2005-07-21 03:31:00,87.804,87.815,87.793,87.802,170400002.0
2005-07-21 03:32:00,87.803,87.817,87.783,87.803,180199998.0
2005-07-21 03:33:00,87.801,87.831,87.801,87.813,296800002.0
2005-07-21 03:34:00,87.818,87.818,87.786,87.791,188899999.0
2005-07-21 03:35:00,87.795,87.828,87.794,87.807,239599999.0
2005-07-21 03:36:00,87.814,87.832,87.798,87.832,247799998.0
2005-07-21 03:37:00,87.808,87.828,87.795,87.817,175599998.0
2005-07-21 03:38:00,87.804,87.84,87.804,87.835,147100004.0
2005-07-21 03:39:00,87.826,87.836,87.787,87.787,216299998.0
2005-07-21 03:40:00,87.807,87.827,87.792,87.8,182099999.0
2005-07-21 03:41:00,87.808,87.808,87.775,87.784,262200001.0
2005-07-21 03:42:00,87.807,87.814,87.794,87.8,282500000.0
2005-07-21 03:43:00,87.795,87.811,87.773,87.784,255600000.0
2005-07-21 03:44:00,87.768,87.81,87.745,87.81,289199997.0
2005-07-21 03:45:00,87.801,87.809,87.782,87.795,286699997.0
2005-07-21 03:46:00,87.802,87.813,87.782,87.796,207199999.0
2005-07-21 03:47:00,87.807,87.807,87.762,87.762,240500003.0
2005-07-21 03:48:00,87.78,87.802,87.755,87.802,154999998.0
2005-07-21 03:49:00,87.807,87.823,87.797,87.819,200100000.0
2005-07-21 03:50:00,87.811,87.817,87.79,87.797,225299999.0
2005-07-21 03:51:00,87.807,87.807,87.776,87.776,262400002.0
2005-07-21 03:52:00,87.782,87.801,87.77,87.797,233200001.0
2005-07-21 03:53:00,87.784,87.821,87.784,87.821,220300000.0
2005-07-21 03:54:00,87.819,87.844,87.819,87.843,83699999.0
2005-07-21 03:55:00,87.832,87.841,87.816,87.828,167399998.0
2005-07-21 03:56:00,87.858,87.858,87.837,87.842,193000003.0
2005-07-21 03:57:00,87.844,87.86,87.823,87.833,333600000.0
2005-07-21 03:58:00,87.833,87.853,87.816,87.816,249399995.0
2005-07-21 03:59:00,87.842,87.861,87.832,87.843,166700001.0
2005-07-21 04:00:00,87.832,87.86,87.832,87.837,153299997.0
2005-07-21 04:01:00,87.848,87.865,87.83,87.85,228300001.0
2005-07-21 04:02:00,87.84,87.862,87.84,87.862,96600001.0
2005-07-21 04:03:00,87.826,87.841,87.824,87.839,66899999.0
2005-07-21 04:04:00,87.812,87.845,87.812,87.832,133200002.0
2005-07-21 04:05:00,87.849,87.851,87.834,87.836,25600000.0
2005-07-21 04:06:00,87.845,87.86,87.82,87.845,156999999.0
2005-07-21 04:07:00,87.859,87.871,87.84,87.841,260500002.0
2005-07-21 04:08:00,87.856,87.856,87.828,87.841,152300000.0
2005-07-21 04:09:00,87.837,87.861,87.831,87.85,252699996.0
2005-07-21 04:10:00,87.843,87.863,87.831,87.857,170000001.0
2005-07-21 04:11:00,87.827,87.849,87.827,87.834,259700002.0
2005-07-21 04:12:00,87.845,87.855,87.83,87.847,114200002.0
2005-07-21 04:13:00,87.836,87.85,87.831,87.85,174900000.0
2005-07-21 04:14:00,87.826,87.843,87.824,87.843,229300002.0
2005-07-21 04:15:00,87.844,87.844,87.826,87.832,97600000.0
2005-07-21 04:16:00,87.82,87.84,87.817,87.835,183600000.0
2005-07-21 04:17:00,87.827,87.843,87.825,87.833,244600001.0
2005-07-21 04:18:00,87.83,87.836,87.813,87.813,145099998.0
2005-07-21 04:19:00,87.816,87.835,87.808,87.819,123400000.0
2005-07-21 04:20:00,87.804,87.822,87.781,87.781,307699996.0
2005-07-21 04:21:00,87.781,87.801,87.766,87.766,313800002.0
2005-07-21 04:22:00,87.78,87.799,87.772,87.772,189900001.0
2005-07-21 04:23:00,87.788,87.788,87.776,87.783,108700000.0
2005-07-21 04:24:00,87.762,87.795,87.762,87.795,150900002.0
2005-07-21 04:25:00,87.802,87.802,87.766,87.766,197700004.0
2005-07-21 04:26:00,87.775,87.775,87.76,87.76,35100000.0
2005-07-21 04:27:00,87.754,87.773,87.751,87.757,209000000.0
2005-07-21 04:28:00,87.78,87.78,87.76,87.771,172300000.0
2005-07-21 04:29:00,87.755,87.776,87.753,87.757,169200000.0
2005-07-21 04:30:00,87.756,87.775,87.753,87.756,94800002.0
2005-07-21 04:31:00,87.74,87.758,87.727,87.739,127999999.0
2005-07-21 04:32:00,87.738,87.766,87.73,87.742,237799998.0
2005-07-21 04:33:00,87.737,87.76,87.734,87.748,136099996.0
2005-07-21 04:34:00,87.752,87.752,87.73,87.73,40300000.0
2005-07-21 04:35:00,87.747,87.758,87.732,87.744,224499998.0
2005-07-21 04:36:00,87.728,87.739,87.719,87.735,229900000.0
2005-07-21 04:37:00,87.722,87.741,87.712,87.715,236399998.0
2005-07-21 04:38:00,87.728,87.73,87.705,87.711,283199993.0
2005-07-21 04:39:00,87.734,87.734,87.689,87.69,191400001.0
2005-07-21 04:40:00,87.712,87.72,87.681,87.704,200799999.0
2005-07-21 04:41:00,87.69,87.713,87.687,87.712,253799999.0
2005-07-21 04:42:00,87.694,87.706,87.679,87.698,256800005.0
2005-07-21 04:43:00,87.68,87.695,87.68,87.695,235900003.0
2005-07-21 04:44:00,87.688,87.703,87.682,87.683,230300001.0
2005-07-21 04:45:00,87.7,87.701,87.674,87.695,174799996.0
2005-07-21 04:46:00,87.666,87.688,87.66,87.684,254499999.0
2005-07-21 04:47:00,87.654,87.673,87.632,87.65,143700001.0
2005-07-21 04:48:00,87.666,87.681,87.664,87.679,95900000.0
2005-07-21 04:49:00,87.684,87.684,87.658,87.66,245799998.0
2005-07-21 04:50:00,87.662,87.685,87.656,87.682,235399998.0
2005-07-21 04:51:00,87.658,87.686,87.658,87.68,227499999.0
2005-07-21 04:52:00,87.662,87.683,87.655,87.675,321700010.0
2005-07-21 04:53:00,87.679,87.689,87.658,87.661,214699999.0
2005-07-21 04:54:00,87.671,87.671,87.645,87.645,290599998.0
2005-07-21 04:55:00,87.647,87.663,87.647,87.663,58199999.0
2005-07-21 04:56:00,87.655,87.667,87.635,87.648,198699999.0
2005-07-21 04:57:00,87.643,87.66,87.632,87.652,136400000.0
2005-07-21 04:58:00,87.652,87.664,87.648,87.664,22700000.0
2005-07-21 04:59:00,87.674,87.681,87.648,87.651,148199998.0
2005-07-21 05:00:00,87.664,87.672,87.643,87.656,230500000.0
2005-07-21 05:01:00,87.656,87.66,87.623,87.66,172699997.0
2005-07-21 05:02:00,87.658,87.668,87.62,87.646,200799999.0
2005-07-21 05:03:00,87.653,87.665,87.652,87.665,97200000.0
2005-07-21 05:04:00,87.647,87.676,87.638,87.658,227199997.0
2005-07-21 05:05:00,87.652,87.652,87.622,87.632,227900004.0
2005-07-21 05:06:00,87.634,87.653,87.632,87.648,174699999.0
2005-07-21 05:07:00,87.624,87.642,87.621,87.636,44600000.0
2005-07-21 05:08:00,87.642,87.645,87.604,87.604,220899999.0
2005-07-21 05:09:00,87.626,87.645,87.609,87.643,299500000.0
2005-07-21 05:10:00,87.627,87.649,87.612,87.631,242099998.0
2005-07-21 05:11:00,87.654,87.654,87.625,87.633,104899999.0
2005-07-21 05:12:00,87.647,87.667,87.647,87.647,190299998.0
2005-07-21 05:13:00,87.659,87.674,87.654,87.658,140799999.0
2005-07-21 05:14:00,87.652,87.678,87.652,87.678,206000000.0
2005-07-21 05:15:00,87.677,87.68,87.658,87.663,195000002.0
2005-07-21 05:16:00,87.682,87.689,87.666,87.666,147499998.0
2005-07-21 05:17:00,87.642,87.67,87.642,87.67,220900001.0
2005-07-21 05:18:00,87.678,87.683,87.655,87.656,397200005.0
2005-07-21 05:19:00,87.66,87.672,87.656,87.671,66400000.0
2005-07-21 05:20:00,87.668,87.68,87.668,87.68,71500000.0
2005-07-21 05:21:00,87.678,87.69,87.664,87.682,220499999.0
2005-07-21 05:22:00,87.664,87.689,87.662,87.665,238299999.0
2005-07-21 05:23:00,87.699,87.699,87.654,87.671,176799998.0
2005-07-21 05:24:00,87.667,87.667,87.647,87.653,97199999.0
2005-07-21 05:25:00,87.667,87.689,87.664,87.684,241599997.0
2005-07-21 05:26:00,87.671,87.682,87.652,87.68,240299997.0
2005-07-21 05:27:00,87.66,87.673,87.647,87.662,191300001.0
2005-07-21 05:28:00,87.66,87.685,87.654,87.656,248900003.0
2005-07-21 05:29:00,87.675,87.685,87.655,87.673,177899999.0
2005-07-21 05:30:00,87.673,87.681,87.658,87.663,218900003.0
2005-07-21 05:31:00,87.658,87.671,87.647,87.653,248399997.0
2005-07-21 05:32:00,87.663,87.664,87.634,87.634,289100000.0
2005-07-21 05:33:00,87.647,87.652,87.624,87.645,231000002.0
2005-07-21 05:34:00,87.637,87.652,87.637,87.652,164199999.0
2005-07-21 05:35:00,87.65,87.65,87.64,87.64,7200000.0
2005-07-21 05:36:00,87.638,87.657,87.634,87.638,136699998.0
2005-07-21 05:37:00,87.657,87.657,87.633,87.633,76099999.0
2005-07-21 05:38:00,87.63,87.65,87.63,87.65,208299999.0
2005-07-21 05:39:00,87.629,87.65,87.623,87.645,251399999.0
2005-07-21 05:40:00,87.645,87.647,87.623,87.636,286700005.0
2005-07-21 05:41:00,87.638,87.669,87.638,87.669,84800000.0
2005-07-21 05:42:00,87.679,87.681,87.664,87.666,78500000.0
2005-07-21 05:43:00,87.688,87.688,87.657,87.67,131899999.0
2005-07-21 05:44:00,87.652,87.672,87.644,87.663,177699998.0
2005-07-21 05:45:00,87.669,87.68,87.652,87.658,308299997.0
2005-07-21 05:46:00,87.673,87.673,87.646,87.655,64900000.0
2005-07-21 05:47:00,87.634,87.668,87.613,87.642,273400002.0
2005-07-21 05:48:00,87.648,87.657,87.628,87.638,227700001.0
2005-07-21 05:49:00,87.659,87.674,87.639,87.649,186000001.0
2005-07-21 05:50:00,87.671,87.673,87.644,87.651,205900000.0
2005-07-21 05:51:00,87.677,87.683,87.647,87.674,312000000.0
2005-07-21 05:52:00,87.652,87.678,87.652,87.668,149300001.0
2005-07-21 05:53:00,87.66,87.675,87.655,87.668,214100001.0
2005-07-21 05:54:00,87.654,87.677,87.654,87.655,232599999.0
2005-07-21 05:55:00,87.63,87.669,87.63,87.667,175599996.0
2005-07-21 05:56:00,87.659,87.672,87.647,87.651,173899996.0
2005-07-21 05:57:00,87.666,87.666,87.635,87.635,142199998.0
2005-07-21 05:58:00,87.644,87.662,87.638,87.658,198400002.0
2005-07-21 05:59:00,87.663,87.684,87.653,87.659,284999997.0
2005-07-21 06:00:00,87.665,87.69,87.66,87.685,209500002.0
2005-07-21 06:01:00,87.669,87.669,87.609,87.617,210100002.0
2005-07-21 06:02:00,87.624,87.642,87.614,87.617,127000002.0
2005-07-21 06:03:00,87.612,87.636,87.606,87.616,185199999.0
2005-07-21 06:04:00,87.613,87.628,87.601,87.628,200299999.0
2005-07-21 06:05:00,87.624,87.626,87.598,87.598,388400002.0
2005-07-21 06:06:00,87.62,87.627,87.603,87.608,342599999.0
2005-07-21 06:07:00,87.587,87.605,87.583,87.583,139599998.0
2005-07-21 06:08:00,87.594,87.607,87.583,87.607,255400001.0
2005-07-21 06:09:00,87.592,87.607,87.575,87.597,289899998.0
2005-07-21 06:10:00,87.589,87.614,87.586,87.607,287700003.0
2005-07-21 06:11:00,87.599,87.626,87.587,87.605,247799999.0
2005-07-21 06:12:00,87.592,87.612,87.576,87.597,196999999.0
2005-07-21 06:13:00,87.583,87.599,87.575,87.585,242999998.0
2005-07-21 06:14:00,87.604,87.604,87.584,87.584,178700000.0
2005-07-21 06:15:00,87.589,87.604,87.572,87.584,156699998.0
2005-07-21 06:16:00,87.612,87.627,87.6,87.627,99800001.0
2005-07-21 06:17:00,87.587,87.621,87.587,87.615,252699998.0
2005-07-21 06:18:00,87.604,87.604,87.571,87.582,158900000.0
2005-07-21 06:19:00,87.576,87.6,87.571,87.6,105900001.0
2005-07-21 06:20:00,87.595,87.606,87.595,87.604,52800000.0
2005-07-21 06:21:00,87.588,87.606,87.574,87.574,173599999.0
2005-07-21 06:22:00,87.585,87.585,87.57,87.57,69900000.0
2005-07-21 06:23:00,87.566,87.582,87.566,87.582,62700001.0
2005-07-21 06:24:00,87.567,87.606,87.567,87.571,203099999.0
2005-07-21 06:25:00,87.577,87.586,87.555,87.557,259600000.0
2005-07-21 06:26:00,87.556,87.569,87.556,87.568,15700000.0
2005-07-21 06:27:00,87.557,87.563,87.54,87.55,254099999.0
2005-07-21 06:28:00,87.556,87.556,87.516,87.516,245300000.0
2005-07-21 06:29:00,87.557,87.565,87.538,87.55,137499997.0
2005-07-21 06:30:00,87.534,87.566,87.534,87.566,137600002.0
2005-07-21 06:31:00,87.572,87.572,87.538,87.546,121700000.0
2005-07-21 06:32:00,87.555,87.567,87.531,87.567,204500003.0
2005-07-21 06:33:00,87.574,87.596,87.561,87.582,236100000.0
2005-07-21 06:34:00,87.597,87.621,87.588,87.599,246199998.0
2005-07-21 06:35:00,87.611,87.643,87.61,87.643,144299997.0
2005-07-21 06:36:00,87.618,87.638,87.607,87.618,167300001.0
2005-07-21 06:37:00,87.626,87.64,87.61,87.63,65799999.0
2005-07-21 06:38:00,87.643,87.643,87.609,87.628,110700000.0
2005-07-21 06:39:00,87.628,87.628,87.61,87.61,36700000.0
2005-07-21 06:40:00,87.592,87.614,87.584,87.599,98700000.0
2005-07-21 06:41:00,87.59,87.602,87.576,87.576,118299999.0
2005-07-21 06:42:00,87.587,87.604,87.571,87.572,143100001.0
2005-07-21 06:43:00,87.586,87.595,87.573,87.577,267499998.0
2005-07-21 06:44:00,87.579,87.606,87.579,87.585,181499998.0
2005-07-21 06:45:00,87.57,87.605,87.57,87.605,207599999.0
2005-07-21 06:46:00,87.606,87.606,87.58,87.58,184700000.0
2005-07-21 06:47:00,87.588,87.605,87.581,87.6,41600000.0
2005-07-21 06:48:00,87.607,87.616,87.589,87.611,336700001.0
2005-07-21 06:49:00,87.596,87.61,87.581,87.6,112799999.0
2005-07-21 06:50:00,87.609,87.613,87.596,87.598,62800000.0
2005-07-21 06:51:00,87.6,87.618,87.599,87.615,222200000.0
2005-07-21 06:52:00,87.605,87.613,87.577,87.588,174899999.0
2005-07-21 06:53:00,87.606,87.616,87.59,87.615,266700004.0
2005-07-21 06:54:00,87.596,87.613,87.587,87.607,185400000.0
2005-07-21 06:55:00,87.615,87.627,87.605,87.605,205500001.0
2005-07-21 06:56:00,87.619,87.628,87.604,87.604,327199995.0
2005-07-21 06:57:00,87.61,87.622,87.6,87.615,125399998.0
2005-07-21 06:58:00,87.602,87.625,87.59,87.617,292200001.0
2005-07-21 06:59:00,87.626,87.648,87.614,87.622,241200004.0
2005-07-21 07:00:00,87.623,87.641,87.613,87.632,164600001.0
2005-07-21 07:01:00,87.642,87.648,87.625,87.637,217300000.0
2005-07-21 07:02:00,87.649,87.654,87.624,87.627,158499999.0
2005-07-21 07:03:00,87.629,87.668,87.629,87.639,292200000.0
2005-07-21 07:04:00,87.646,87.666,87.64,87.663,167899999.0
2005-07-21 07:05:00,87.647,87.666,87.638,87.656,140200002.0
2005-07-21 07:06:00,87.659,87.672,87.65,87.659,232400000.0
2005-07-21 07:07:00,87.662,87.665,87.638,87.641,176200000.0
2005-07-21 07:08:00,87.628,87.647,87.624,87.645,75000000.0
2005-07-21 07:09:00,87.632,87.655,87.627,87.643,63400000.0
2005-07-21 07:10:00,87.648,87.66,87.641,87.655,69600000.0
2005-07-21 07:11:00,87.652,87.663,87.643,87.657,176299997.0
2005-07-21 07:12:00,87.644,87.666,87.639,87.654,178300000.0
2005-07-21 07:13:00,87.65,87.664,87.633,87.659,304899997.0
2005-07-21 07:14:00,87.656,87.668,87.641,87.649,427899997.0
2005-07-21 07:15:00,87.663,87.663,87.629,87.637,115099999.0
2005-07-21 07:16:00,87.628,87.663,87.628,87.659,173100000.0
2005-07-21 07:17:00,87.652,87.655,87.634,87.636,284699997.0
2005-07-21 07:18:00,87.651,87.651,87.634,87.634,77799998.0
2005-07-21 07:19:00,87.63,87.658,87.63,87.637,327399999.0
2005-07-21 07:20:00,87.665,87.67,87.65,87.651,203700002.0
2005-07-21 07:21:00,87.656,87.673,87.645,87.657,411300000.0
2005-07-21 07:22:00,87.642,87.658,87.625,87.632,294199998.0
2005-07-21 07:23:00,87.645,87.645,87.617,87.618,328799999.0
2005-07-21 07:24:00,87.618,87.635,87.616,87.633,241199997.0
2005-07-21 07:25:00,87.614,87.63,87.61,87.625,121800002.0
2005-07-21 07:26:00,87.615,87.628,87.588,87.625,188600001.0
2005-07-21 07:27:00,87.622,87.644,87.603,87.614,253499998.0
2005-07-21 07:28:00,87.607,87.634,87.607,87.634,226200000.0
2005-07-21 07:29:00,87.634,87.637,87.606,87.606,248599997.0
2005-07-21 07:30:00,87.622,87.63,87.613,87.613,122300002.0
2005-07-21 07:31:00,87.614,87.631,87.602,87.613,49299998.0
2005-07-21 07:32:00,87.602,87.616,87.595,87.609,206899997.0
2005-07-21 07:33:00,87.578,87.602,87.559,87.601,410799995.0
2005-07-21 07:34:00,87.572,87.601,87.572,87.588,145799998.0
2005-07-21 07:35:00,87.587,87.603,87.573,87.58,243300002.0
2005-07-21 07:36:00,87.587,87.598,87.574,87.579,162800001.0
2005-07-21 07:37:00,87.575,87.59,87.561,87.59,277099998.0
2005-07-21 07:38:00,87.56,87.584,87.56,87.583,111700002.0
2005-07-21 07:39:00,87.57,87.598,87.556,87.598,207399997.0
2005-07-21 07:40:00,87.599,87.617,87.587,87.599,237900002.0
2005-07-21 07:41:00,87.599,87.611,87.582,87.595,179299999.0
2005-07-21 07:42:00,87.583,87.612,87.582,87.602,266499993.0
2005-07-21 07:43:00,87.6,87.621,87.588,87.619,205500000.0
2005-07-21 07:44:00,87.62,87.62,87.585,87.596,208200002.0
2005-07-21 07:45:00,87.602,87.621,87.584,87.601,268200000.0
2005-07-21 07:46:00,87.596,87.629,87.595,87.617,268000001.0
2005-07-21 07:47:00,87.62,87.643,87.604,87.628,106300001.0
2005-07-21 07:48:00,87.645,87.645,87.614,87.614,206000003.0
2005-07-21 07:49:00,87.628,87.644,87.618,87.623,162999998.0
2005-07-21 07:50:00,87.636,87.639,87.6,87.6,237499999.0
2005-07-21 07:51:00,87.615,87.624,87.602,87.602,151099999.0
2005-07-21 07:52:00,87.612,87.619,87.59,87.595,198899995.0
2005-07-21 07:53:00,87.613,87.628,87.593,87.6,153400000.0
2005-07-21 07:54:00,87.628,87.639,87.614,87.635,268000001.0
2005-07-21 07:55:00,87.621,87.636,87.595,87.61,287699997.0
2005-07-21 07:56:00,87.621,87.623,87.598,87.598,363400001.0
2005-07-21 07:57:00,87.604,87.604,87.567,87.584,225000001.0
2005-07-21 07:58:00,87.586,87.6,87.563,87.584,240300001.0
2005-07-21 07:59:00,87.585,87.599,87.569,87.569,176499998.0
2005-07-21 08:00:00,87.576,87.599,87.569,87.572,102999999.0
2005-07-21 08:01:00,87.608,87.625,87.597,87.605,208200000.0
2005-07-21 08:02:00,87.633,87.646,87.617,87.625,163800001.0
2005-07-21 08:03:00,87.603,87.619,87.587,87.615,238999998.0
2005-07-21 08:04:00,87.621,87.645,87.613,87.626,154600002.0
2005-07-21 08:05:00,87.606,87.63,87.599,87.613,187900001.0
2005-07-21 08:06:00,87.584,87.617,87.584,87.613,348099999.0
2005-07-21 08:07:00,87.581,87.616,87.581,87.597,269599998.0
2005-07-21 08:08:00,87.588,87.613,87.585,87.599,213399999.0
2005-07-21 08:09:00,87.571,87.601,87.571,87.591,207300000.0
2005-07-21 08:10:00,87.57,87.591,87.567,87.568,212499998.0
2005-07-21 08:11:00,87.583,87.599,87.558,87.565,356999996.0
2005-07-21 08:12:00,87.561,87.577,87.553,87.565,138499998.0
2005-07-21 08:13:00,87.55,87.575,87.54,87.547,346199994.0
2005-07-21 08:14:00,87.578,87.595,87.572,87.585,329900004.0
2005-07-21 08:15:00,87.591,87.591,87.56,87.56,242600000.0
2005-07-21 08:16:00,87.586,87.586,87.547,87.547,118100002.0
2005-07-21 08:17:00,87.548,87.567,87.54,87.549,234299998.0
2005-07-21 08:18:00,87.56,87.56,87.54,87.543,232100002.0
2005-07-21 08:19:00,87.549,87.564,87.508,87.538,153900001.0
2005-07-21 08:20:00,87.538,87.549,87.51,87.51,111799999.0
2005-07-21 08:21:00,87.532,87.532,87.501,87.502,96500000.0
2005-07-21 08:22:00,87.506,87.519,87.486,87.486,267899998.0
2005-07-21 08:23:00,87.486,87.52,87.486,87.509,142999999.0
2005-07-21 08:24:00,87.491,87.506,87.469,87.487,236000000.0
2005-07-21 08:25:00,87.491,87.504,87.477,87.492,281900001.0
2005-07-21 08:26:00,87.5,87.522,87.49,87.507,254999993.0
2005-07-21 08:27:00,87.502,87.524,87.501,87.523,259300002.0
2005-07-21 08:28:00,87.518,87.542,87.5,87.526,213799999.0
2005-07-21 08:29:00,87.514,87.53,87.506,87.523,58900000.0
2005-07-21 08:30:00,87.527,87.534,87.506,87.516,208200002.0
2005-07-21 08:31:00,87.55,87.555,87.525,87.534,193599998.0
2005-07-21 08:32:00,87.535,87.551,87.535,87.551,28700000.0
2005-07-21 08:33:00,87.543,87.561,87.54,87.54,157100000.0
2005-07-21 08:34:00,87.572,87.591,87.561,87.569,199699999.0
2005-07-21 08:35:00,87.565,87.588,87.564,87.588,147799998.0
2005-07-21 08:36:00,87.568,87.58,87.547,87.547,343000002.0
2005-07-21 08:37:00,87.542,87.565,87.538,87.557,291900003.0
2005-07-21 08:38:00,87.538,87.567,87.536,87.567,148799998.0
2005-07-21 08:39:00,87.541,87.568,87.541,87.556,226100001.0
2005-07-21 08:40:00,87.545,87.563,87.525,87.545,186699998.0
2005-07-21 08:41:00,87.549,87.555,87.528,87.528,165300000.0
2005-07-21 08:42:00,87.541,87.55,87.524,87.533,177499999.0
2005-07-21 08:43:00,87.53,87.53,87.508,87.518,165300002.0
2005-07-21 08:44:00,87.535,87.553,87.517,87.517,201799999.0
2005-07-21 08:45:00,87.538,87.568,87.537,87.568,209800001.0
2005-07-21 08:46:00,87.571,87.571,87.54,87.54,70700000.0
2005-07-21 08:47:00,87.537,87.563,87.537,87.555,264599996.0
2005-07-21 08:48:00,87.537,87.556,87.531,87.546,289499998.0
2005-07-21 08:49:00,87.545,87.55,87.522,87.529,427599998.0
2005-07-21 08:50:00,87.503,87.549,87.503,87.539,138999997.0
2005-07-21 08:51:00,87.535,87.547,87.484,87.484,226600002.0
2005-07-21 08:52:00,87.509,87.536,87.509,87.525,195600000.0
2005-07-21 08:53:00,87.528,87.545,87.497,87.516,262600002.0
2005-07-21 08:54:00,87.518,87.536,87.517,87.517,229499997.0
2005-07-21 08:55:00,87.528,87.535,87.511,87.512,192799997.0
2005-07-21 08:56:00,87.512,87.527,87.483,87.503,265300003.0
2005-07-21 08:57:00,87.512,87.53,87.498,87.517,278399997.0
2005-07-21 08:58:00,87.522,87.542,87.513,87.542,67600000.0
2005-07-21 08:59:00,87.535,87.547,87.517,87.529,149699999.0
2005-07-21 09:00:00,87.553,87.553,87.495,87.52,322399997.0
2005-07-21 09:01:00,87.507,87.507,87.465,87.465,254599998.0
2005-07-21 09:02:00,87.49,87.505,87.471,87.49,206099999.0
2005-07-21 09:03:00,87.502,87.504,87.474,87.475,287799997.0
2005-07-21 09:04:00,87.476,87.492,87.461,87.483,111599999.0
2005-07-21 09:05:00,87.477,87.501,87.469,87.495,147000003.0
2005-07-21 09:06:00,87.492,87.508,87.479,87.497,293399998.0
2005-07-21 09:07:00,87.502,87.511,87.478,87.478,226900003.0
2005-07-21 09:08:00,87.457,87.504,87.457,87.491,142499998.0
2005-07-21 09:09:00,87.471,87.499,87.471,87.497,196399996.0
2005-07-21 09:10:00,87.51,87.526,87.498,87.519,209300001.0
2005-07-21 09:11:00,87.522,87.533,87.513,87.519,95200001.0
2005-07-21 09:12:00,87.505,87.522,87.493,87.522,168800000.0
2005-07-21 09:13:00,87.513,87.531,87.498,87.531,190399999.0
2005-07-21 09:14:00,87.516,87.524,87.493,87.511,275300000.0
2005-07-21 09:15:00,87.513,87.513,87.486,87.486,196199999.0
2005-07-21 09:16:00,87.528,87.53,87.492,87.492,204999998.0
2005-07-21 09:17:00,87.484,87.506,87.476,87.498,295099999.0
2005-07-21 09:18:00,87.483,87.522,87.473,87.51,190500001.0
2005-07-21 09:19:00,87.497,87.512,87.48,87.492,116700001.0
2005-07-21 09:20:00,87.479,87.496,87.466,87.484,275900001.0
2005-07-21 09:21:00,87.484,87.497,87.466,87.475,130599999.0
2005-07-21 09:22:00,87.474,87.517,87.474,87.505,268600001.0
2005-07-21 09:23:00,87.493,87.501,87.476,87.484,321499999.0
2005-07-21 09:24:00,87.509,87.509,87.476,87.476,169899995.0
2005-07-21 09:25:00,87.475,87.494,87.449,87.461,317100001.0
2005-07-21 09:26:00,87.448,87.46,87.432,87.448,205100001.0
2005-07-21 09:27:00,87.438,87.456,87.432,87.455,316899995.0
2005-07-21 09:28:00,87.435,87.453,87.422,87.44,403399997.0
2005-07-21 09:29:00,87.443,87.443,87.423,87.429,159100001.0
2005-07-21 09:30:00,87.431,87.445,87.413,87.432,275299997.0
2005-07-21 09:31:00,87.442,87.457,87.426,87.455,219299998.0
2005-07-21 09:32:00,87.435,87.458,87.43,87.458,315199995.0
2005-07-21 09:33:00,87.462,87.462,87.42,87.447,265199997.0
2005-07-21 09:34:00,87.446,87.446,87.422,87.426,228300000.0
2005-07-21 09:35:00,87.428,87.457,87.416,87.424,245100003.0
2005-07-21 09:36:00,87.437,87.452,87.422,87.438,162800000.0
2005-07-21 09:37:00,87.442,87.465,87.422,87.432,218900001.0
2005-07-21 09:38:00,87.443,87.465,87.425,87.456,260699995.0
2005-07-21 09:39:00,87.437,87.463,87.43,87.432,307999998.0
2005-07-21 09:40:00,87.438,87.45,87.43,87.45,135599999.0
2005-07-21 09:41:00,87.446,87.452,87.422,87.431,223199999.0
2005-07-21 09:42:00,87.427,87.44,87.409,87.438,147000002.0
2005-07-21 09:43:00,87.403,87.444,87.403,87.442,267100000.0
2005-07-21 09:44:00,87.437,87.443,87.411,87.418,246800000.0
2005-07-21 09:45:00,87.42,87.432,87.406,87.423,211700001.0
2005-07-21 09:46:00,87.417,87.434,87.414,87.419,211599997.0
2005-07-21 09:47:00,87.421,87.429,87.395,87.395,150000001.0
2005-07-21 09:48:00,87.397,87.422,87.397,87.42,153700000.0
2005-07-21 09:49:00,87.41,87.431,87.409,87.425,231600000.0
2005-07-21 09:50:00,87.405,87.422,87.393,87.408,293800002.0
2005-07-21 09:51:00,87.403,87.423,87.398,87.398,250100000.0
2005-07-21 09:52:00,87.384,87.396,87.369,87.396,124199998.0
2005-07-21 09:53:00,87.391,87.416,87.381,87.381,118600000.0
2005-07-21 09:54:00,87.391,87.407,87.386,87.407,132000000.0
2005-07-21 09:55:00,87.382,87.411,87.382,87.406,174500002.0
2005-07-21 09:56:00,87.406,87.425,87.393,87.411,257399999.0
2005-07-21 09:57:00,87.406,87.442,87.406,87.427,385100001.0
2005-07-21 09:58:00,87.433,87.44,87.409,87.419,264199998.0
2005-07-21 09:59:00,87.436,87.443,87.414,87.414,240500003.0
2005-07-21 10:00:00,87.4,87.421,87.4,87.421,67500001.0
2005-07-21 10:01:00,87.427,87.428,87.395,87.42,146500002.0
2005-07-21 10:02:00,87.437,87.447,87.418,87.418,297700002.0
2005-07-21 10:03:00,87.437,87.446,87.422,87.427,230000000.0
2005-07-21 10:04:00,87.457,87.458,87.443,87.443,20800000.0
2005-07-21 10:05:00,87.435,87.455,87.418,87.45,189300002.0
2005-07-21 10:06:00,87.428,87.444,87.428,87.441,7800000.0
2005-07-21 10:07:00,87.432,87.432,87.408,87.408,209500001.0
2005-07-21 10:08:00,87.419,87.434,87.4,87.417,230399998.0
2005-07-21 10:09:00,87.42,87.434,87.42,87.433,188199999.0
2005-07-21 10:10:00,87.421,87.445,87.402,87.425,231399998.0
2005-07-21 10:11:00,87.43,87.451,87.428,87.443,154099999.0
2005-07-21 10:12:00,87.422,87.444,87.412,87.432,350600002.0
2005-07-21 10:13:00,87.427,87.445,87.423,87.44,289499998.0
2005-07-21 10:14:00,87.438,87.456,87.427,87.427,172199999.0
2005-07-21 10:15:00,87.446,87.458,87.434,87.454,184799999.0
2005-07-21 10:16:00,87.449,87.459,87.427,87.448,386399999.0
2005-07-21 10:17:00,87.45,87.453,87.422,87.422,153499997.0
2005-07-21 10:18:00,87.432,87.463,87.415,87.451,260200001.0
2005-07-21 10:19:00,87.457,87.462,87.435,87.445,307000000.0
2005-07-21 10:20:00,87.466,87.496,87.456,87.496,292099998.0
2005-07-21 10:21:00,87.487,87.503,87.472,87.472,231000001.0
2005-07-21 10:22:00,87.473,87.495,87.469,87.476,292300000.0
2005-07-21 10:23:00,87.472,87.51,87.472,87.505,187100001.0
2005-07-21 10:24:00,87.503,87.513,87.476,87.497,128699998.0
2005-07-21 10:25:00,87.507,87.509,87.48,87.501,297700006.0
2005-07-21 10:26:00,87.488,87.502,87.475,87.492,310099999.0
2005-07-21 10:27:00,87.497,87.507,87.479,87.479,155300000.0
2005-07-21 10:28:00,87.481,87.49,87.459,87.469,315799997.0
2005-07-21 10:29:00,87.479,87.503,87.477,87.488,191299996.0
2005-07-21 10:30:00,87.48,87.485,87.46,87.46,130300001.0
2005-07-21 10:31:00,87.48,87.497,87.447,87.478,190600001.0
2005-07-21 10:32:00,87.459,87.485,87.451,87.458,157300002.0
2005-07-21 10:33:00,87.473,87.473,87.428,87.428,235099998.0
2005-07-21 10:34:00,87.437,87.456,87.424,87.435,289600001.0
2005-07-21 10:35:00,87.451,87.451,87.424,87.424,230000001.0
2005-07-21 10:36:00,87.415,87.453,87.415,87.45,280999994.0
2005-07-21 10:37:00,87.424,87.455,87.419,87.444,309099999.0
2005-07-21 10:38:00,87.425,87.448,87.424,87.424,238599998.0
2005-07-21 10:39:00,87.446,87.458,87.439,87.454,149099999.0
2005-07-21 10:40:00,87.452,87.472,87.433,87.454,174300002.0
2005-07-21 10:41:00,87.473,87.473,87.443,87.443,220599996.0
2005-07-21 10:42:00,87.443,87.476,87.439,87.476,205799999.0
2005-07-21 10:43:00,87.458,87.476,87.445,87.475,341299996.0
2005-07-21 10:44:00,87.472,87.49,87.454,87.472,247500000.0
2005-07-21 10:45:00,87.469,87.48,87.462,87.48,292200001.0
2005-07-21 10:46:00,87.467,87.492,87.467,87.492,85800000.0
2005-07-21 10:47:00,87.499,87.519,87.486,87.509,203700002.0
2005-07-21 10:48:00,87.508,87.536,87.508,87.511,243499997.0
2005-07-21 10:49:00,87.54,87.54,87.508,87.512,227300003.0
2005-07-21 10:50:00,87.543,87.555,87.526,87.535,96099999.0
2005-07-21 10:51:00,87.545,87.562,87.532,87.558,190400000.0
2005-07-21 10:52:00,87.541,87.548,87.518,87.529,172100000.0
2005-07-21 10:53:00,87.558,87.558,87.525,87.53,275999999.0
2005-07-21 10:54:00,87.547,87.558,87.496,87.526,227999999.0
2005-07-21 10:55:00,87.546,87.557,87.527,87.545,339099997.0
2005-07-21 10:56:00,87.539,87.539,87.501,87.517,190600002.0
2005-07-21 10:57:00,87.527,87.563,87.527,87.54,342100004.0
2005-07-21 10:58:00,87.522,87.54,87.507,87.523,220500001.0
2005-07-21 10:59:00,87.514,87.527,87.499,87.508,235399999.0
2005-07-21 11:00:00,87.524,87.534,87.507,87.507,176099998.0
2005-07-21 11:01:00,87.555,87.56,87.531,87.541,160099998.0
2005-07-21 11:02:00,87.537,87.562,87.528,87.538,229200002.0
2005-07-21 11:03:00,87.533,87.545,87.512,87.528,176699999.0
2005-07-21 11:04:00,87.522,87.527,87.503,87.503,251699991.0
2005-07-21 11:05:00,87.494,87.528,87.487,87.5,244700000.0
2005-07-21 11:06:00,87.502,87.507,87.468,87.477,142499998.0
2005-07-21 11:07:00,87.49,87.508,87.477,87.503,238499999.0
2005-07-21 11:08:00,87.47,87.495,87.462,87.469,277299999.0
2005-07-21 11:09:00,87.487,87.497,87.475,87.475,131100000.0
2005-07-21 11:10:00,87.489,87.506,87.478,87.481,188699999.0
2005-07-21 11:11:00,87.469,87.519,87.469,87.518,272699998.0
2005-07-21 11:12:00,87.517,87.527,87.494,87.514,186200003.0
2005-07-21 11:13:00,87.51,87.51,87.486,87.496,257800001.0
2005-07-21 11:14:00,87.502,87.502,87.467,87.48,299300002.0
2005-07-21 11:15:00,87.472,87.495,87.467,87.491,309600001.0
2005-07-21 11:16:00,87.502,87.504,87.474,87.474,246099999.0
2005-07-21 11:17:00,87.484,87.498,87.465,87.49,203299999.0
2005-07-21 11:18:00,87.487,87.492,87.463,87.47,414599996.0
2005-07-21 11:19:00,87.461,87.479,87.459,87.473,153299999.0
2005-07-21 11:20:00,87.47,87.482,87.446,87.465,300799992.0
2005-07-21 11:21:00,87.46,87.48,87.456,87.475,333299998.0
2005-07-21 11:22:00,87.457,87.483,87.456,87.483,179199999.0
2005-07-21 11:23:00,87.467,87.493,87.467,87.488,155300000.0
2005-07-21 11:24:00,87.502,87.52,87.49,87.52,271699997.0
2005-07-21 11:25:00,87.507,87.523,87.495,87.515,206699999.0
2005-07-21 11:26:00,87.512,87.525,87.49,87.507,334099997.0
2005-07-21 11:27:00,87.498,87.498,87.453,87.465,249500000.0
2005-07-21 11:28:00,87.473,87.49,87.462,87.48,190799997.0
2005-07-21 11:29:00,87.463,87.481,87.439,87.474,217399999.0
2005-07-21 11:30:00,87.461,87.483,87.457,87.474,202399997.0
2005-07-21 11:31:00,87.473,87.481,87.454,87.467,237099998.0
2005-07-21 11:32:00,87.48,87.485,87.452,87.468,389200002.0
2005-07-21 11:33:00,87.46,87.487,87.45,87.474,230199999.0
2005-07-21 11:34:00,87.462,87.496,87.462,87.495,224199998.0
2005-07-21 11:35:00,87.496,87.507,87.483,87.499,155099998.0
2005-07-21 11:36:00,87.481,87.499,87.473,87.491,319800000.0
2005-07-21 11:37:00,87.494,87.506,87.471,87.478,121999999.0
2005-07-21 11:38:00,87.493,87.493,87.472,87.478,216200001.0
2005-07-21 11:39:00,87.477,87.499,87.475,87.483,176800002.0
2005-07-21 11:40:00,87.483,87.491,87.471,87.479,280499998.0
2005-07-21 11:41:00,87.487,87.487,87.455,87.464,371599999.0
2005-07-21 11:42:00,87.492,87.5,87.471,87.478,207600001.0
2005-07-21 11:43:00,87.492,87.494,87.47,87.471,125200001.0
2005-07-21 11:44:00,87.486,87.498,87.473,87.485,282000000.0
2005-07-21 11:45:00,87.495,87.512,87.48,87.503,255200000.0
2005-07-21 11:46:00,87.502,87.509,87.485,87.497,150300004.0
2005-07-21 11:47:00,87.504,87.524,87.494,87.506,220599997.0
2005-07-21 11:48:00,87.484,87.505,87.479,87.496,143200001.0
2005-07-21 11:49:00,87.484,87.506,87.465,87.472,289600003.0
2005-07-21 11:50:00,87.468,87.497,87.468,87.485,203699998.0
2005-07-21 11:51:00,87.461,87.481,87.448,87.46,232100004.0
2005-07-21 11:52:00,87.453,87.475,87.442,87.475,256100001.0
2005-07-21 11:53:00,87.464,87.478,87.45,87.478,260500000.0
2005-07-21 11:54:00,87.473,87.476,87.453,87.453,103900000.0
2005-07-21 11:55:00,87.456,87.48,87.456,87.48,143300000.0
2005-07-21 11:56:00,87.488,87.494,87.461,87.479,195600002.0
2005-07-21 11:57:00,87.495,87.5,87.476,87.479,177399996.0
2005-07-21 11:58:00,87.5,87.514,87.48,87.496,285100001.0
2005-07-21 11:59:00,87.503,87.538,87.503,87.532,233599996.0
2005-07-21 12:00:00,87.527,87.527,87.478,87.491,153700000.0
2005-07-21 12:01:00,87.472,87.485,87.447,87.469,243899994.0
2005-07-21 12:02:00,87.449,87.474,87.431,87.463,232699995.0
2005-07-21 12:03:00,87.436,87.459,87.431,87.449,226199998.0
2005-07-21 12:04:00,87.436,87.468,87.436,87.468,160700000.0
2005-07-21 12:05:00,87.446,87.463,87.446,87.463,165700000.0
2005-07-21 12:06:00,87.457,87.465,87.417,87.449,229399999.0
2005-07-21 12:07:00,87.457,87.464,87.438,87.441,299099999.0
2005-07-21 12:08:00,87.437,87.463,87.434,87.446,185500000.0
2005-07-21 12:09:00,87.425,87.448,87.425,87.443,189399997.0
2005-07-21 12:10:00,87.426,87.442,87.417,87.428,227799999.0
2005-07-21 12:11:00,87.421,87.432,87.401,87.413,213000001.0
2005-07-21 12:12:00,87.404,87.437,87.404,87.429,162099998.0
2005-07-21 12:13:00,87.447,87.463,87.431,87.431,256800001.0
2005-07-21 12:14:00,87.458,87.458,87.434,87.44,336200000.0
2005-07-21 12:15:00,87.438,87.438,87.383,87.393,268600002.0
2005-07-21 12:16:00,87.398,87.413,87.381,87.394,245000002.0
2005-07-21 12:17:00,87.408,87.419,87.384,87.393,280699997.0
2005-07-21 12:18:00,87.397,87.417,87.384,87.407,196199999.0
2005-07-21 12:19:00,87.413,87.432,87.403,87.41,350400002.0
2005-07-21 12:20:00,87.411,87.436,87.411,87.436,226799999.0
2005-07-21 12:21:00,87.403,87.431,87.396,87.418,238199997.0
2005-07-21 12:22:00,87.406,87.418,87.389,87.406,162899998.0
2005-07-21 12:23:00,87.384,87.407,87.376,87.407,257799996.0
2005-07-21 12:24:00,87.409,87.421,87.393,87.394,162699997.0
2005-07-21 12:25:00,87.382,87.388,87.36,87.365,191100002.0
2005-07-21 12:26:00,87.38,87.38,87.356,87.37,118099998.0
2005-07-21 12:27:00,87.377,87.381,87.353,87.353,212800001.0
2005-07-21 12:28:00,87.353,87.39,87.353,87.382,315800004.0
2005-07-21 12:29:00,87.4,87.401,87.376,87.388,437999999.0
2005-07-21 12:30:00,87.393,87.393,87.368,87.368,246700002.0
2005-07-21 12:31:00,87.378,87.391,87.366,87.385,280599999.0
2005-07-21 12:32:00,87.36,87.378,87.347,87.355,357700003.0
2005-07-21 12:33:00,87.355,87.358,87.331,87.331,165700000.0
2005-07-21 12:34:00,87.327,87.347,87.322,87.338,238600000.0
2005-07-21 12:35:00,87.336,87.36,87.335,87.354,148000000.0
2005-07-21 12:36:00,87.35,87.366,87.336,87.351,214899998.0
2005-07-21 12:37:00,87.347,87.364,87.347,87.364,41400000.0
2005-07-21 12:38:00,87.358,87.368,87.339,87.355,182099999.0
2005-07-21 12:39:00,87.347,87.375,87.341,87.375,185599999.0
2005-07-21 12:40:00,87.381,87.381,87.35,87.369,222999997.0
2005-07-21 12:41:00,87.361,87.378,87.36,87.367,227200003.0
2005-07-21 12:42:00,87.355,87.362,87.336,87.34,197999996.0
2005-07-21 12:43:00,87.353,87.362,87.339,87.347,169500000.0
2005-07-21 12:44:00,87.351,87.37,87.336,87.336,118799999.0
2005-07-21 12:45:00,87.332,87.365,87.332,87.365,300300001.0
2005-07-21 12:46:00,87.367,87.375,87.35,87.372,294600001.0
2005-07-21 12:47:00,87.371,87.381,87.353,87.365,196300003.0
2005-07-21 12:48:00,87.381,87.381,87.338,87.338,380600001.0
2005-07-21 12:49:00,87.344,87.362,87.338,87.338,172000001.0
2005-07-21 12:50:00,87.345,87.345,87.31,87.318,310599996.0
2005-07-21 12:51:00,87.323,87.331,87.308,87.319,261100000.0
2005-07-21 12:52:00,87.329,87.346,87.317,87.319,140599999.0
2005-07-21 12:53:00,87.303,87.327,87.266,87.302,126199999.0
2005-07-21 12:54:00,87.324,87.339,87.313,87.324,187200002.0
2005-07-21 12:55:00,87.294,87.322,87.273,87.289,190099995.0
2005-07-21 12:56:00,87.3,87.318,87.279,87.299,108900001.0
2005-07-21 12:57:00,87.278,87.296,87.261,87.279,129999999.0
2005-07-21 12:58:00,87.256,87.276,87.216,87.231,164199999.0
2005-07-21 12:59:00,87.223,87.25,87.212,87.235,332100000.0
2005-07-21 13:00:00,87.255,87.26,87.218,87.218,448600002.0
2005-07-21 13:01:00,87.2,87.22,87.179,87.207,401599998.0
2005-07-21 13:02:00,87.2,87.262,87.188,87.262,189999997.0
2005-07-21 13:03:00,87.29,87.291,87.223,87.234,266700000.0
2005-07-21 13:04:00,87.218,87.218,86.938,87.012,239700001.0
2005-07-21 13:05:00,86.95,87.074,86.95,87.051,169300001.0
2005-07-21 13:06:00,87.038,87.038,86.848,86.848,236100000.0
2005-07-21 13:07:00,86.872,86.989,86.79,86.79,389299997.0
2005-07-21 13:08:00,86.818,86.858,86.79,86.805,297700000.0
2005-07-21 13:09:00,86.777,86.812,86.766,86.788,222599998.0
2005-07-21 13:10:00,86.827,86.921,86.827,86.921,243000004.0
2005-07-21 13:11:00,86.912,86.927,86.871,86.884,320299999.0
2005-07-21 13:12:00,86.853,86.89,86.818,86.819,259800003.0
2005-07-21 13:13:00,86.821,86.867,86.821,86.846,165400000.0
2005-07-21 13:14:00,86.88,86.926,86.864,86.895,246500002.0
2005-07-21 13:15:00,86.955,86.962,86.901,86.901,163799999.0
2005-07-21 13:16:00,86.901,86.901,86.832,86.841,152799999.0
2005-07-21 13:17:00,86.851,86.887,86.835,86.862,293599999.0
2005-07-21 13:18:00,86.871,86.896,86.858,86.869,335300000.0
2005-07-21 13:19:00,86.855,86.891,86.845,86.855,303100005.0
2005-07-21 13:20:00,86.828,86.847,86.695,86.695,173999997.0
2005-07-21 13:21:00,86.645,86.689,86.645,86.666,216799998.0
2005-07-21 13:22:00,86.651,86.699,86.592,86.593,256499998.0
2005-07-21 13:23:00,86.553,86.58,86.541,86.552,160100000.0
2005-07-21 13:24:00,86.526,86.566,86.499,86.499,191600000.0
2005-07-21 13:25:00,86.454,86.483,86.398,86.401,216800002.0
2005-07-21 13:26:00,86.382,86.401,86.32,86.323,381899989.0
2005-07-21 13:27:00,86.368,86.409,86.341,86.366,251300003.0
2005-07-21 13:28:00,86.375,86.394,86.314,86.324,327399995.0
2005-07-21 13:29:00,86.335,86.403,86.324,86.398,188600001.0
2005-07-21 13:30:00,86.398,86.663,86.372,86.612,220799999.0
2005-07-21 13:31:00,86.701,86.82,86.694,86.798,256700002.0
2005-07-21 13:32:00,86.839,86.847,86.758,86.758,258900003.0
2005-07-21 13:33:00,86.733,86.779,86.721,86.729,161099999.0
2005-07-21 13:34:00,86.724,86.736,86.606,86.622,222599998.0
2005-07-21 13:35:00,86.596,86.697,86.596,86.697,255400001.0
2005-07-21 13:36:00,86.702,86.73,86.667,86.695,259300000.0
2005-07-21 13:37:00,86.717,86.762,86.71,86.762,289300000.0
2005-07-21 13:38:00,86.741,86.792,86.732,86.792,232300001.0
2005-07-21 13:39:00,86.803,86.876,86.798,86.864,241600001.0
2005-07-21 13:40:00,86.792,86.805,86.726,86.762,178899997.0
2005-07-21 13:41:00,86.682,86.682,86.578,86.578,215000000.0
2005-07-21 13:42:00,86.545,86.617,86.534,86.594,251200003.0
2005-07-21 13:43:00,86.58,86.584,86.533,86.533,180199997.0
2005-07-21 13:44:00,86.538,86.597,86.538,86.56,173099997.0
2005-07-21 13:45:00,86.56,86.6,86.543,86.569,248500004.0
2005-07-21 13:46:00,86.587,86.587,86.562,86.564,97299999.0
2005-07-21 13:47:00,86.534,86.579,86.525,86.538,176300001.0
2005-07-21 13:48:00,86.521,86.552,86.513,86.525,192400002.0
2005-07-21 13:49:00,86.538,86.564,86.528,86.553,191500002.0
2005-07-21 13:50:00,86.533,86.542,86.507,86.529,294000001.0
2005-07-21 13:51:00,86.558,86.596,86.535,86.596,293799999.0
2005-07-21 13:52:00,86.595,86.628,86.578,86.606,264299998.0
2005-07-21 13:53:00,86.621,86.657,86.61,86.616,248599998.0
2005-07-21 13:54:00,86.573,86.597,86.549,86.593,207800001.0
2005-07-21 13:55:00,86.575,86.575,86.516,86.548,120500000.0
2005-07-21 13:56:00,86.554,86.554,86.529,86.534,261100001.0
2005-07-21 13:57:00,86.531,86.588,86.515,86.586,290199997.0
2005-07-21 13:58:00,86.6,86.629,86.593,86.593,216299998.0
2005-07-21 13:59:00,86.627,86.631,86.6,86.61,279299998.0
2005-07-21 14:00:00,86.609,86.632,86.596,86.632,285900001.0
2005-07-21 14:01:00,86.624,86.64,86.612,86.64,324199997.0
2005-07-21 14:02:00,86.616,86.623,86.585,86.599,324300000.0
2005-07-21 14:03:00,86.56,86.579,86.553,86.565,195399997.0
2005-07-21 14:04:00,86.575,86.575,86.537,86.544,309899999.0
2005-07-21 14:05:00,86.565,86.579,86.543,86.57,264200000.0
2005-07-21 14:06:00,86.547,86.572,86.54,86.549,262599997.0
2005-07-21 14:07:00,86.549,86.554,86.516,86.516,204699998.0
2005-07-21 14:08:00,86.54,86.545,86.51,86.51,257700003.0
2005-07-21 14:09:00,86.477,86.504,86.45,86.464,161200003.0
2005-07-21 14:10:00,86.437,86.469,86.416,86.44,248899999.0
2005-07-21 14:11:00,86.467,86.546,86.463,86.545,152499998.0
2005-07-21 14:12:00,86.509,86.551,86.495,86.551,287099999.0
2005-07-21 14:13:00,86.587,86.612,86.57,86.59,150499998.0
2005-07-21 14:14:00,86.619,86.666,86.619,86.639,161000000.0
2005-07-21 14:15:00,86.638,86.659,86.619,86.619,189000000.0
2005-07-21 14:16:00,86.562,86.585,86.552,86.567,117199998.0
2005-07-21 14:17:00,86.555,86.564,86.54,86.546,118699998.0
2005-07-21 14:18:00,86.568,86.603,86.562,86.587,206400001.0
2005-07-21 14:19:00,86.562,86.567,86.517,86.517,258899995.0
2005-07-21 14:20:00,86.507,86.522,86.49,86.502,154500002.0
2005-07-21 14:21:00,86.479,86.519,86.462,86.519,234100000.0
2005-07-21 14:22:00,86.503,86.518,86.482,86.5,176499998.0
2005-07-21 14:23:00,86.498,86.531,86.495,86.513,433399997.0
2005-07-21 14:24:00,86.51,86.537,86.5,86.527,260900000.0
2005-07-21 14:25:00,86.544,86.551,86.5,86.517,185200001.0
2005-07-21 14:26:00,86.498,86.568,86.489,86.568,69999999.0
2005-07-21 14:27:00,86.555,86.607,86.555,86.607,127799996.0
2005-07-21 14:28:00,86.625,86.627,86.514,86.514,260700002.0
2005-07-21 14:29:00,86.489,86.509,86.48,86.5,345599994.0
2005-07-21 14:30:00,86.464,86.487,86.438,86.46,262600000.0
2005-07-21 14:31:00,86.455,86.479,86.404,86.446,236799999.0
2005-07-21 14:32:00,86.445,86.498,86.425,86.476,154599999.0
2005-07-21 14:33:00,86.477,86.507,86.466,86.476,234899999.0
2005-07-21 14:34:00,86.466,86.494,86.449,86.459,206400000.0
2005-07-21 14:35:00,86.46,86.46,86.426,86.429,227700002.0
2005-07-21 14:36:00,86.408,86.454,86.408,86.44,250200002.0
2005-07-21 14:37:00,86.409,86.437,86.399,86.401,299800000.0
2005-07-21 14:38:00,86.422,86.429,86.396,86.396,184400000.0
2005-07-21 14:39:00,86.395,86.415,86.38,86.404,233100004.0
2005-07-21 14:40:00,86.409,86.435,86.38,86.381,309499997.0
2005-07-21 14:41:00,86.405,86.435,86.405,86.435,137400000.0
2005-07-21 14:42:00,86.436,86.45,86.414,86.45,128499997.0
2005-07-21 14:43:00,86.485,86.505,86.457,86.488,223299998.0
2005-07-21 14:44:00,86.53,86.545,86.502,86.543,219500001.0
2005-07-21 14:45:00,86.546,86.565,86.534,86.542,242799997.0
2005-07-21 14:46:00,86.509,86.54,86.466,86.466,200000002.0
2005-07-21 14:47:00,86.454,86.454,86.411,86.425,241400002.0
2005-07-21 14:48:00,86.457,86.463,86.422,86.442,197600001.0
2005-07-21 14:49:00,86.449,86.45,86.389,86.389,182000000.0
2005-07-21 14:50:00,86.42,86.42,86.381,86.395,317699999.0
2005-07-21 14:51:00,86.42,86.42,86.356,86.356,214399998.0
2005-07-21 14:52:00,86.366,86.408,86.366,86.382,267599997.0
2005-07-21 14:53:00,86.399,86.416,86.386,86.386,241300004.0
2005-07-21 14:54:00,86.384,86.41,86.377,86.39,231599998.0
2005-07-21 14:55:00,86.382,86.412,86.375,86.387,230699995.0
2005-07-21 14:56:00,86.363,86.392,86.315,86.328,214100000.0
2005-07-21 14:57:00,86.309,86.309,86.266,86.266,291100000.0
2005-07-21 14:58:00,86.275,86.275,86.205,86.208,153300001.0
2005-07-21 14:59:00,86.148,86.202,86.105,86.113,309400003.0
2005-07-21 15:00:00,86.088,86.123,86.074,86.081,243799995.0
2005-07-21 15:01:00,86.073,86.148,86.072,86.126,124500001.0
2005-07-21 15:02:00,86.13,86.198,86.13,86.176,215999998.0
2005-07-21 15:03:00,86.184,86.222,86.18,86.222,194599998.0
2005-07-21 15:04:00,86.241,86.283,86.224,86.266,175299998.0
2005-07-21 15:05:00,86.289,86.289,86.246,86.255,122499998.0
2005-07-21 15:06:00,86.242,86.263,86.231,86.242,218000000.0
2005-07-21 15:07:00,86.24,86.263,86.172,86.176,310499999.0
2005-07-21 15:08:00,86.183,86.191,86.157,86.17,295699998.0
2005-07-21 15:09:00,86.177,86.193,86.168,86.18,150099998.0
2005-07-21 15:10:00,86.148,86.174,86.148,86.148,250000000.0
2005-07-21 15:11:00,86.139,86.163,86.135,86.147,186800000.0
2005-07-21 15:12:00,86.143,86.146,86.117,86.133,124300000.0
2005-07-21 15:13:00,86.143,86.202,86.127,86.182,309699997.0
2005-07-21 15:14:00,86.186,86.22,86.18,86.205,179299998.0
2005-07-21 15:15:00,86.217,86.217,86.159,86.159,265900001.0
2005-07-21 15:16:00,86.163,86.211,86.152,86.191,354200000.0
2005-07-21 15:17:00,86.205,86.215,86.182,86.203,302299998.0
2005-07-21 15:18:00,86.19,86.221,86.188,86.2,226900003.0
2005-07-21 15:19:00,86.217,86.249,86.21,86.21,184999999.0
2005-07-21 15:20:00,86.22,86.246,86.181,86.225,187700000.0
2005-07-21 15:21:00,86.247,86.258,86.219,86.258,275699998.0
2005-07-21 15:22:00,86.254,86.254,86.192,86.233,204300001.0
2005-07-21 15:23:00,86.227,86.242,86.182,86.209,320000000.0
2005-07-21 15:24:00,86.227,86.227,86.192,86.195,246899998.0
2005-07-21 15:25:00,86.214,86.236,86.196,86.234,212500002.0
2005-07-21 15:26:00,86.255,86.28,86.243,86.26,190299998.0
2005-07-21 15:27:00,86.307,86.324,86.284,86.289,308599997.0
2005-07-21 15:28:00,86.273,86.295,86.245,86.263,179999999.0
2005-07-21 15:29:00,86.251,86.275,86.246,86.255,117200002.0
2005-07-21 15:30:00,86.255,86.256,86.225,86.227,221900001.0
2005-07-21 15:31:00,86.236,86.24,86.216,86.227,193200003.0
2005-07-21 15:32:00,86.247,86.285,86.246,86.26,224699997.0
2005-07-21 15:33:00,86.284,86.284,86.251,86.27,243299998.0
2005-07-21 15:34:00,86.267,86.29,86.243,86.252,327200000.0
2005-07-21 15:35:00,86.226,86.243,86.193,86.208,161600001.0
2005-07-21 15:36:00,86.199,86.214,86.191,86.191,323600001.0
2005-07-21 15:37:00,86.2,86.286,86.195,86.26,164600000.0
2005-07-21 15:38:00,86.27,86.295,86.262,86.282,211600001.0
2005-07-21 15:39:00,86.297,86.302,86.279,86.279,282699999.0
2005-07-21 15:40:00,86.303,86.303,86.259,86.28,274300000.0
2005-07-21 15:41:00,86.273,86.331,86.252,86.305,178099997.0
2005-07-21 15:42:00,86.342,86.342,86.305,86.327,173200000.0
2005-07-21 15:43:00,86.319,86.355,86.319,86.348,169599999.0
2005-07-21 15:44:00,86.336,86.359,86.318,86.339,221699996.0
2005-07-21 15:45:00,86.317,86.335,86.299,86.32,168300001.0
2005-07-21 15:46:00,86.331,86.355,86.331,86.355,40099999.0
2005-07-21 15:47:00,86.351,86.351,86.271,86.271,345000003.0
2005-07-21 15:48:00,86.271,86.301,86.263,86.273,229499998.0
2005-07-21 15:49:00,86.264,86.322,86.264,86.322,225900001.0
2005-07-21 15:50:00,86.294,86.322,86.269,86.277,179700000.0
2005-07-21 15:51:00,86.236,86.251,86.211,86.225,267300002.0
2005-07-21 15:52:00,86.211,86.235,86.196,86.207,334000005.0
2005-07-21 15:53:00,86.228,86.228,86.192,86.196,307100002.0
2005-07-21 15:54:00,86.192,86.211,86.156,86.185,246199997.0
2005-07-21 15:55:00,86.184,86.184,86.155,86.168,166300001.0
2005-07-21 15:56:00,86.203,86.203,86.145,86.161,271100003.0
2005-07-21 15:57:00,86.177,86.206,86.177,86.2,272899998.0
2005-07-21 15:58:00,86.174,86.212,86.174,86.192,260399999.0
2005-07-21 15:59:00,86.215,86.231,86.181,86.219,266599996.0
2005-07-21 16:00:00,86.212,86.217,86.184,86.2,280099998.0
2005-07-21 16:01:00,86.223,86.236,86.203,86.209,171200000.0
2005-07-21 16:02:00,86.223,86.256,86.223,86.232,169199998.0
2005-07-21 16:03:00,86.239,86.271,86.233,86.245,159600000.0
2005-07-21 16:04:00,86.288,86.295,86.26,86.274,372200002.0
2005-07-21 16:05:00,86.279,86.297,86.248,86.254,209899999.0
2005-07-21 16:06:00,86.234,86.273,86.215,86.256,169199998.0
2005-07-21 16:07:00,86.263,86.274,86.234,86.242,328900001.0
2005-07-21 16:08:00,86.234,86.263,86.226,86.263,117200001.0
2005-07-21 16:09:00,86.273,86.273,86.243,86.243,162200006.0
2005-07-21 16:10:00,86.246,86.262,86.235,86.239,301800004.0
2005-07-21 16:11:00,86.235,86.256,86.227,86.233,253599994.0
2005-07-21 16:12:00,86.243,86.243,86.208,86.226,211200002.0
2005-07-21 16:13:00,86.194,86.221,86.167,86.2,311300000.0
2005-07-21 16:14:00,86.205,86.205,86.161,86.183,121100000.0
2005-07-21 16:15:00,86.196,86.217,86.188,86.206,277399997.0
2005-07-21 16:16:00,86.184,86.202,86.138,86.155,258599996.0
2005-07-21 16:17:00,86.137,86.152,86.104,86.104,186400000.0
2005-07-21 16:18:00,86.145,86.145,86.12,86.12,229700000.0
2005-07-21 16:19:00,86.132,86.164,86.132,86.16,299700002.0
2005-07-21 16:20:00,86.141,86.167,86.141,86.164,278700003.0
2005-07-21 16:21:00,86.14,86.195,86.137,86.192,266500002.0
2005-07-21 16:22:00,86.163,86.163,86.113,86.138,196300001.0
2005-07-21 16:23:00,86.145,86.177,86.122,86.177,258899999.0
2005-07-21 16:24:00,86.185,86.231,86.177,86.206,300499999.0
2005-07-21 16:25:00,86.212,86.235,86.194,86.205,255399997.0
2005-07-21 16:26:00,86.242,86.242,86.184,86.184,216800004.0
2005-07-21 16:27:00,86.158,86.184,86.063,86.077,388900000.0
2005-07-21 16:28:00,86.074,86.089,86.054,86.069,232899997.0
2005-07-21 16:29:00,86.087,86.118,86.068,86.084,321799997.0
2005-07-21 16:30:00,86.11,86.116,86.074,86.074,148300001.0
2005-07-21 16:31:00,86.045,86.064,86.029,86.061,289399998.0
2005-07-21 16:32:00,86.058,86.058,86.002,86.002,156399998.0
2005-07-21 16:33:00,85.996,86.015,85.965,85.974,220899999.0
2005-07-21 16:34:00,85.948,85.98,85.939,85.951,140700000.0
2005-07-21 16:35:00,85.92,85.958,85.92,85.948,255700002.0
2005-07-21 16:36:00,85.954,85.969,85.935,85.936,355499998.0
2005-07-21 16:37:00,85.931,85.973,85.931,85.956,250899998.0
2005-07-21 16:38:00,85.934,85.955,85.921,85.955,220700000.0
2005-07-21 16:39:00,85.949,85.987,85.947,85.987,130099998.0
2005-07-21 16:40:00,85.98,86.002,85.951,85.965,280699999.0
2005-07-21 16:41:00,85.98,85.989,85.938,85.952,315800000.0
2005-07-21 16:42:00,85.943,85.963,85.922,85.936,199900004.0
2005-07-21 16:43:00,85.939,85.949,85.916,85.922,283099995.0
2005-07-21 16:44:00,85.944,85.944,85.914,85.918,146299997.0
2005-07-21 16:45:00,85.942,85.973,85.929,85.942,185999998.0
2005-07-21 16:46:00,85.958,85.962,85.931,85.941,204900001.0
2005-07-21 16:47:00,85.952,85.952,85.874,85.874,281399999.0
2005-07-21 16:48:00,85.873,85.902,85.855,85.876,244899999.0
2005-07-21 16:49:00,85.891,85.931,85.891,85.925,234900001.0
2005-07-21 16:50:00,85.922,85.941,85.922,85.925,168600000.0
2005-07-21 16:51:00,85.934,85.949,85.918,85.927,189900001.0
2005-07-21 16:52:00,85.898,85.936,85.87,85.875,233900002.0
2005-07-21 16:53:00,85.863,85.879,85.833,85.843,250799999.0
2005-07-21 16:54:00,85.865,85.877,85.83,85.83,108300000.0
2005-07-21 16:55:00,85.829,85.847,85.816,85.822,272999997.0
2005-07-21 16:56:00,85.853,85.863,85.825,85.826,249300000.0
2005-07-21 16:57:00,85.847,85.854,85.826,85.831,213900001.0
2005-07-21 16:58:00,85.808,85.836,85.808,85.832,242099999.0
2005-07-21 16:59:00,85.795,85.818,85.785,85.795,97799999.0
2005-07-21 17:00:00,85.768,85.802,85.768,85.794,238999998.0
2005-07-21 17:01:00,85.795,85.795,85.746,85.776,191300002.0
2005-07-21 17:02:00,85.783,85.822,85.776,85.822,158099997.0
2005-07-21 17:03:00,85.823,85.823,85.788,85.795,187699997.0
2005-07-21 17:04:00,85.812,85.827,85.798,85.805,229500003.0
2005-07-21 17:05:00,85.828,85.849,85.817,85.833,271199998.0
2005-07-21 17:06:00,85.825,85.852,85.821,85.848,250200003.0
2005-07-21 17:07:00,85.867,85.883,85.861,85.863,109500000.0
2005-07-21 17:08:00,85.867,85.897,85.866,85.888,331899999.0
2005-07-21 17:09:00,85.859,85.89,85.851,85.89,299999999.0
2005-07-21 17:10:00,85.862,85.887,85.86,85.887,101299999.0
2005-07-21 17:11:00,85.892,85.892,85.859,85.861,160899999.0
2005-07-21 17:12:00,85.857,85.874,85.847,85.869,217199998.0
2005-07-21 17:13:00,85.885,85.909,85.876,85.886,175399997.0
2005-07-21 17:14:00,85.89,85.944,85.89,85.944,441500000.0
2005-07-21 17:15:00,85.95,85.987,85.938,85.947,167000003.0
2005-07-21 17:16:00,85.926,85.928,85.888,85.888,122999997.0
2005-07-21 17:17:00,85.878,85.899,85.861,85.884,206499999.0
2005-07-21 17:18:00,85.899,85.904,85.872,85.877,199299997.0
2005-07-21 17:19:00,85.866,85.883,85.839,85.856,368999999.0
2005-07-21 17:20:00,85.857,85.867,85.84,85.84,253399998.0
2005-07-21 17:21:00,85.834,85.854,85.827,85.836,299599998.0
2005-07-21 17:22:00,85.859,85.877,85.847,85.847,162399998.0
2005-07-21 17:23:00,85.847,85.847,85.78,85.794,110499998.0
2005-07-21 17:24:00,85.809,85.814,85.763,85.763,179899998.0
2005-07-21 17:25:00,85.754,85.786,85.754,85.777,143199999.0
2005-07-21 17:26:00,85.775,85.793,85.758,85.773,227000002.0
2005-07-21 17:27:00,85.75,85.766,85.729,85.734,221199999.0
2005-07-21 17:28:00,85.735,85.735,85.706,85.716,286999998.0
2005-07-21 17:29:00,85.725,85.749,85.715,85.739,215500000.0
2005-07-21 17:30:00,85.72,85.75,85.72,85.745,243300000.0
2005-07-21 17:31:00,85.709,85.732,85.694,85.713,158200001.0
2005-07-21 17:32:00,85.7,85.716,85.672,85.716,387700003.0
2005-07-21 17:33:00,85.707,85.707,85.646,85.654,254999999.0
2005-07-21 17:34:00,85.69,85.69,85.657,85.661,252000006.0
2005-07-21 17:35:00,85.68,85.711,85.68,85.711,261300003.0
2005-07-21 17:36:00,85.722,85.723,85.683,85.693,140399998.0
2005-07-21 17:37:00,85.693,85.694,85.663,85.663,238100001.0
2005-07-21 17:38:00,85.66,85.66,85.614,85.614,127699999.0
2005-07-21 17:39:00,85.615,85.615,85.577,85.602,199500002.0
2005-07-21 17:40:00,85.591,85.591,85.554,85.567,142100002.0
2005-07-21 17:41:00,85.59,85.602,85.581,85.581,93500000.0
2005-07-21 17:42:00,85.602,85.619,85.567,85.574,217399998.0
2005-07-21 17:43:00,85.554,85.576,85.544,85.573,218100004.0
2005-07-21 17:44:00,85.564,85.601,85.561,85.586,262499998.0
2005-07-21 17:45:00,85.605,85.607,85.572,85.572,177100001.0
2005-07-21 17:46:00,85.588,85.642,85.586,85.621,167900001.0
2005-07-21 17:47:00,85.602,85.624,85.58,85.597,315100002.0
2005-07-21 17:48:00,85.615,85.62,85.605,85.62,95899997.0
2005-07-21 17:49:00,85.599,85.645,85.599,85.63,355399998.0
2005-07-21 17:50:00,85.665,85.672,85.642,85.654,197599998.0
2005-07-21 17:51:00,85.64,85.668,85.639,85.658,197199999.0
2005-07-21 17:52:00,85.649,85.654,85.624,85.641,171499998.0
2005-07-21 17:53:00,85.649,85.663,85.621,85.621,136399999.0
2005-07-21 17:54:00,85.63,85.646,85.625,85.644,262599993.0
2005-07-21 17:55:00,85.665,85.678,85.632,85.645,120100001.0
2005-07-21 17:56:00,85.686,85.711,85.676,85.699,332400000.0
2005-07-21 17:57:00,85.691,85.705,85.675,85.699,338899995.0
2005-07-21 17:58:00,85.685,85.712,85.679,85.701,342000001.0
2005-07-21 17:59:00,85.697,85.704,85.651,85.651,220299998.0
2005-07-21 18:00:00,85.672,85.685,85.621,85.621,188100000.0
2005-07-21 18:01:00,85.591,85.639,85.591,85.625,2141599982.0
2005-07-21 18:02:00,85.63,85.66,85.63,85.64,1878800001.0
2005-07-21 18:03:00,85.65,85.67,85.63,85.66,1878800001.0
2005-07-21 18:04:00,85.67,85.68,85.63,85.65,1878800001.0
2005-07-21 18:05:00,85.66,85.68,85.66,85.67,1878800001.0
2005-07-21 18:06:00,85.66,85.7,85.66,85.68,1878800001.0
2005-07-21 18:07:00,85.69,85.69,85.68,85.69,1878800001.0
2005-07-21 18:08:00,85.68,85.7,85.68,85.68,1878800001.0
2005-07-21 18:09:00,85.67,85.67,85.635,85.64,1878800001.0
2005-07-21 18:10:00,85.63,85.643,85.594,85.608,1800099998.0
2005-07-21 18:11:00,85.583,85.617,85.573,85.6,1064499998.0
2005-07-21 18:12:00,85.601,85.613,85.569,85.569,1183100004.0
2005-07-21 18:13:00,85.582,85.597,85.557,85.571,1927599998.0
2005-07-21 18:14:00,85.6,85.71,85.56,85.69,1190199991.0
2005-07-21 18:15:00,85.68,85.68,85.64,85.68,1190199991.0
2005-07-21 18:16:00,85.67,85.68,85.64,85.64,1190199991.0
2005-07-21 18:17:00,85.631,85.649,85.588,85.615,1190199991.0
2005-07-21 18:18:00,85.643,85.676,85.638,85.65,1126299992.0
2005-07-21 18:19:00,85.647,85.692,85.647,85.673,1945200000.0
2005-07-21 18:20:00,85.685,85.765,85.678,85.728,1844999988.0
2005-07-21 18:21:00,85.773,85.842,85.771,85.781,2092299989.0
2005-07-21 18:22:00,85.759,85.774,85.728,85.747,1278199996.0
2005-07-21 18:23:00,85.74,85.79,85.74,85.75,2107299992.0
2005-07-21 18:24:00,85.732,85.764,85.728,85.743,2107299992.0
2005-07-21 18:25:00,85.77,85.77,85.75,85.76,1882299988.0
2005-07-21 18:26:00,85.732,85.778,85.732,85.768,1882299988.0
2005-07-21 18:27:00,85.754,85.781,85.736,85.763,1444500001.0
2005-07-21 18:28:00,85.762,85.764,85.735,85.762,1653599998.0
2005-07-21 18:29:00,85.755,85.782,85.74,85.773,1246600001.0
2005-07-21 18:30:00,85.772,85.794,85.762,85.78,869900004.0
2005-07-21 18:31:00,85.784,85.855,85.784,85.842,1306700002.0
2005-07-21 18:32:00,85.882,85.898,85.86,85.875,1689899995.0
2005-07-21 18:33:00,85.92,85.93,85.9,85.92,1879499993.0
2005-07-21 18:34:00,85.884,85.909,85.87,85.89,1879499993.0
2005-07-21 18:35:00,85.893,85.893,85.843,85.843,1654199994.0
2005-07-21 18:36:00,85.842,85.88,85.827,85.868,973400005.0
2005-07-21 18:37:00,85.87,85.875,85.84,85.873,1079900004.0
2005-07-21 18:38:00,85.849,85.87,85.825,85.849,752600001.0
2005-07-21 18:39:00,85.843,85.909,85.843,85.908,927400006.0
2005-07-21 18:40:00,85.896,85.934,85.896,85.908,1701299995.0
2005-07-21 18:41:00,85.916,85.959,85.902,85.912,701799995.0
2005-07-21 18:42:00,85.895,85.914,85.879,85.895,1327400002.0
2005-07-21 18:43:00,85.895,85.904,85.864,85.884,393400000.0
2005-07-21 18:44:00,85.898,85.924,85.897,85.918,861699996.0
2005-07-21 18:45:00,85.91,85.948,85.893,85.913,597799993.0
2005-07-21 18:46:00,85.915,85.94,85.913,85.929,892899990.0
2005-07-21 18:47:00,85.918,85.923,85.897,85.897,202699999.0
2005-07-21 18:48:00,85.899,85.938,85.894,85.918,535599999.0
2005-07-21 18:49:00,85.897,85.908,85.843,85.853,760200007.0
2005-07-21 18:50:00,85.821,85.852,85.814,85.835,932600000.0
2005-07-21 18:51:00,85.834,85.858,85.819,85.834,1154499989.0
2005-07-21 18:52:00,85.837,85.863,85.823,85.836,1449200000.0
2005-07-21 18:53:00,85.828,85.856,85.809,85.856,1362799993.0
2005-07-21 18:54:00,85.846,85.881,85.841,85.848,1188099995.0
2005-07-21 18:55:00,85.872,85.872,85.842,85.853,2022299989.0
2005-07-21 18:56:00,85.876,85.877,85.843,85.849,272899999.0
2005-07-21 18:57:00,85.856,85.897,85.856,85.894,574399996.0
2005-07-21 18:58:00,85.881,85.924,85.881,85.924,885800002.0
2005-07-21 18:59:00,85.925,85.94,85.904,85.919,1312200003.0
2005-07-21 19:00:00,85.909,85.929,85.883,85.897,324500001.0
2005-07-21 19:01:00,85.899,85.927,85.897,85.917,404000007.0
2005-07-21 19:02:00,85.908,85.926,85.896,85.908,121099999.0
2005-07-21 19:03:00,85.876,85.896,85.852,85.852,542000008.0
2005-07-21 19:04:00,85.815,85.839,85.721,85.785,467700001.0
2005-07-21 19:05:00,85.784,85.857,85.78,85.857,477000004.0
2005-07-21 19:06:00,85.851,85.885,85.84,85.856,1132199995.0
2005-07-21 19:07:00,85.858,85.862,85.823,85.823,1279099999.0
2005-07-21 19:08:00,85.834,85.834,85.79,85.79,1769099989.0
2005-07-21 19:09:00,85.781,85.808,85.762,85.792,925499992.0
2005-07-21 19:10:00,85.79,85.79,85.747,85.773,245000001.0
2005-07-21 19:11:00,85.786,85.786,85.723,85.729,496400000.0
2005-07-21 19:12:00,85.734,85.795,85.722,85.782,323299994.0
2005-07-21 19:13:00,85.768,85.782,85.753,85.77,425600000.0
2005-07-21 19:14:00,85.78,85.809,85.769,85.792,292399995.0
2005-07-21 19:15:00,85.815,85.838,85.797,85.823,927499996.0
2005-07-21 19:16:00,85.842,85.842,85.821,85.829,453700004.0
2005-07-21 19:17:00,85.841,85.887,85.817,85.867,680099999.0
2005-07-21 19:18:00,85.868,85.868,85.809,85.809,631300004.0
2005-07-21 19:19:00,85.818,85.839,85.796,85.814,1120700001.0
2005-07-21 19:20:00,85.846,85.859,85.827,85.848,886100003.0
2005-07-21 19:21:00,85.841,85.919,85.807,85.896,874999997.0
2005-07-21 19:22:00,85.847,85.883,85.842,85.862,255999997.0
2005-07-21 19:23:00,85.895,85.921,85.879,85.889,1832000006.0
2005-07-21 19:24:00,85.895,85.939,85.895,85.923,639200001.0
2005-07-21 19:25:00,85.917,85.917,85.867,85.867,1095999997.0
2005-07-21 19:26:00,85.859,85.891,85.849,85.878,1665900003.0
2005-07-21 19:27:00,85.884,85.928,85.875,85.889,1452100009.0
2005-07-21 19:28:00,85.904,85.926,85.899,85.914,958699998.0
2005-07-21 19:29:00,85.907,85.934,85.903,85.918,379200001.0
2005-07-21 19:30:00,85.922,85.938,85.9,85.932,1270199995.0
2005-07-21 19:31:00,85.923,85.961,85.91,85.938,464399998.0
2005-07-21 19:32:00,85.946,85.971,85.932,85.94,939000001.0
2005-07-21 19:33:00,85.931,85.955,85.931,85.95,656699998.0
2005-07-21 19:34:00,85.941,85.979,85.94,85.964,1079000001.0
2005-07-21 19:35:00,85.948,85.974,85.93,85.954,1000300002.0
2005-07-21 19:36:00,85.945,85.984,85.945,85.96,738499997.0
2005-07-21 19:37:00,85.958,85.98,85.958,85.98,209700000.0
2005-07-21 19:38:00,85.958,85.977,85.941,85.955,866500000.0
2005-07-21 19:39:00,85.969,85.98,85.95,85.953,703299998.0
2005-07-21 19:40:00,85.943,85.97,85.941,85.961,866199996.0
2005-07-21 19:41:00,85.967,85.991,85.955,85.96,1060899999.0
2005-07-21 19:42:00,85.979,86.045,85.969,86.013,1029199998.0
2005-07-21 19:43:00,86.018,86.04,86.009,86.017,404300001.0
2005-07-21 19:44:00,86.009,86.022,85.989,85.996,627099997.0
2005-07-21 19:45:00,85.981,86.007,85.977,85.985,366499994.0
2005-07-21 19:46:00,85.958,85.981,85.946,85.963,635500001.0
2005-07-21 19:47:00,85.964,85.977,85.944,85.964,455000004.0
2005-07-21 19:48:00,85.963,85.996,85.954,85.957,1269500004.0
2005-07-21 19:49:00,85.936,85.986,85.93,85.973,764800003.0
2005-07-21 19:50:00,85.952,85.976,85.938,85.938,697299999.0
2005-07-21 19:51:00,85.93,85.984,85.905,85.915,633299996.0
2005-07-21 19:52:00,85.886,85.907,85.871,85.886,466799997.0
2005-07-21 19:53:00,85.878,85.901,85.867,85.896,693999999.0
2005-07-21 19:54:00,85.88,85.904,85.872,85.876,635699998.0
2005-07-21 19:55:00,85.871,85.909,85.871,85.904,260199996.0
2005-07-21 19:56:00,85.919,85.919,85.862,85.865,386599998.0
2005-07-21 19:57:00,85.859,85.883,85.836,85.88,608799996.0
2005-07-21 19:58:00,85.845,85.876,85.804,85.835,956299988.0
2005-07-21 19:59:00,85.842,85.858,85.82,85.82,977400004.0
2005-07-21 20:00:00,85.832,85.872,85.82,85.834,430999997.0
2005-07-21 20:01:00,85.84,85.857,85.824,85.851,495800000.0
2005-07-21 20:02:00,85.836,85.852,85.826,85.844,553199997.0
2005-07-21 20:03:00,85.835,85.885,85.83,85.885,383699997.0
2005-07-21 20:04:00,85.861,85.879,85.829,85.847,514499994.0
2005-07-21 20:05:00,85.867,85.902,85.853,85.883,431499996.0
2005-07-21 20:06:00,85.86,85.892,85.836,85.857,683699992.0
2005-07-21 20:07:00,85.845,85.864,85.828,85.838,506999997.0
2005-07-21 20:08:00,85.838,85.845,85.809,85.832,685499993.0
2005-07-21 20:09:00,85.826,85.833,85.781,85.788,595599995.0
2005-07-21 20:10:00,85.809,85.839,85.793,85.807,680100001.0
2005-07-21 20:11:00,85.805,85.824,85.755,85.789,1486499991.0
2005-07-21 20:12:00,85.788,85.803,85.753,85.756,1786800001.0
2005-07-21 20:13:00,85.766,85.783,85.743,85.783,963700002.0
2005-07-21 20:14:00,85.79,85.816,85.78,85.791,444299991.0
2005-07-21 20:15:00,85.804,85.818,85.76,85.77,995399998.0
2005-07-21 20:16:00,85.774,85.794,85.755,85.755,1433900000.0
2005-07-21 20:17:00,85.779,85.779,85.746,85.746,371299996.0
2005-07-21 20:18:00,85.755,85.773,85.753,85.766,187499999.0
2005-07-21 20:19:00,85.767,85.785,85.749,85.771,1577599991.0
2005-07-21 20:20:00,85.763,85.793,85.756,85.762,1758299991.0
2005-07-21 20:21:00,85.773,85.802,85.764,85.777,470199997.0
2005-07-21 20:22:00,85.77,85.778,85.746,85.748,902600001.0
2005-07-21 20:23:00,85.773,85.773,85.72,85.732,778299989.0
2005-07-21 20:24:00,85.738,85.778,85.731,85.778,490999994.0
2005-07-21 20:25:00,85.786,85.82,85.784,85.808,744900004.0
2005-07-21 20:26:00,85.815,85.84,85.801,85.822,450899994.0
2005-07-21 20:27:00,85.854,85.863,85.833,85.858,1306400005.0
2005-07-21 20:28:00,85.88,85.89,85.87,85.88,2072099987.0
2005-07-21 20:29:00,85.868,85.877,85.833,85.833,2072099987.0
2005-07-21 20:30:00,85.87,85.87,85.84,85.85,1826000000.0
2005-07-21 20:31:00,85.847,85.848,85.815,85.835,1826000000.0
2005-07-21 20:32:00,85.85,85.91,85.85,85.91,764199996.0
2005-07-21 20:33:00,85.87,85.887,85.843,85.882,764199996.0
2005-07-21 20:34:00,85.852,85.875,85.843,85.864,298600001.0
2005-07-21 20:35:00,85.867,85.867,85.817,85.817,605200000.0
2005-07-21 20:36:00,85.833,85.842,85.815,85.825,468499999.0
2005-07-21 20:37:00,85.823,85.845,85.813,85.84,601900002.0
2005-07-21 20:38:00,85.824,85.847,85.814,85.834,1355199995.0
2005-07-21 20:39:00,85.82,85.853,85.82,85.843,1268699987.0
2005-07-21 20:40:00,85.84,85.851,85.817,85.829,1472500001.0
2005-07-21 20:41:00,85.82,85.831,85.802,85.813,938700005.0
2005-07-21 20:42:00,85.811,85.811,85.754,85.754,1015999994.0
2005-07-21 20:43:00,85.769,85.788,85.758,85.767,681700004.0
2005-07-21 20:44:00,85.77,85.787,85.755,85.78,1152799990.0
2005-07-21 20:45:00,85.76,85.797,85.76,85.767,1051199998.0
2005-07-21 20:46:00,85.784,85.805,85.778,85.798,824399999.0
2005-07-21 20:47:00,85.779,85.813,85.778,85.805,1198599995.0
2005-07-21 20:48:00,85.797,85.828,85.78,85.808,925399991.0
2005-07-21 20:49:00,85.822,85.838,85.808,85.833,744899996.0
2005-07-21 20:50:00,85.815,85.837,85.787,85.805,903399996.0
2005-07-21 20:51:00,85.802,85.86,85.802,85.84,717000001.0
2005-07-21 20:52:00,85.836,85.888,85.836,85.888,663600008.0
2005-07-21 20:53:00,85.884,85.907,85.869,85.907,1767799999.0
2005-07-21 20:54:00,85.902,85.902,85.857,85.869,508599997.0
2005-07-21 20:55:00,85.873,85.899,85.866,85.88,1101299998.0
2005-07-21 20:56:00,85.87,85.899,85.867,85.869,1134299997.0
2005-07-21 20:57:00,85.891,85.926,85.879,85.896,1133999995.0
2005-07-21 20:58:00,85.93,85.93,85.89,85.89,592199999.0
2005-07-21 20:59:00,85.9,85.91,85.87,85.88,592199999.0
2005-07-21 21:00:00,85.87,85.91,85.87,85.88,592199999.0
2005-07-21 21:01:00,85.89,85.89,85.86,85.87,592199999.0
2005-07-21 21:02:00,85.86,85.893,85.842,85.87,592199999.0
2005-07-21 21:03:00,85.884,85.884,85.834,85.84,532700004.0
2005-07-21 21:04:00,85.846,85.878,85.846,85.865,485899999.0
2005-07-21 21:05:00,85.863,85.878,85.845,85.861,342900000.0
2005-07-21 21:06:00,85.84,85.869,85.84,85.854,814500004.0
2005-07-21 21:07:00,85.834,85.867,85.834,85.867,606899997.0
2005-07-21 21:08:00,85.847,85.872,85.836,85.858,742699997.0
2005-07-21 21:09:00,85.843,85.866,85.843,85.864,328599999.0
2005-07-21 21:10:00,85.853,85.868,85.845,85.862,385599999.0
2005-07-21 21:11:00,85.862,85.862,85.833,85.838,398200002.0
2005-07-21 21:12:00,85.85,85.866,85.832,85.847,434200004.0
2005-07-21 21:13:00,85.846,85.865,85.83,85.832,1013800003.0
2005-07-21 21:14:00,85.843,85.868,85.837,85.861,1099000000.0
2005-07-21 21:15:00,85.841,85.859,85.802,85.812,1092699994.0
2005-07-21 21:16:00,85.812,85.838,85.801,85.816,631299994.0
2005-07-21 21:17:00,85.817,85.835,85.794,85.822,1562400003.0
2005-07-21 21:18:00,85.813,85.824,85.789,85.8,739199997.0
2005-07-21 21:19:00,85.813,85.831,85.795,85.822,967499993.0
2005-07-21 21:20:00,85.821,85.836,85.762,85.762,1703499981.0
2005-07-21 21:21:00,85.772,85.795,85.76,85.765,1751199993.0
2005-07-21 21:22:00,85.768,85.803,85.765,85.795,1598099986.0
2005-07-21 21:23:00,85.784,85.802,85.762,85.802,850799991.0
2005-07-21 21:24:00,85.789,85.805,85.779,85.8,770000005.0
2005-07-21 21:25:00,85.799,85.814,85.787,85.79,1462900000.0
2005-07-21 21:26:00,85.805,85.811,85.791,85.792,511799998.0
2005-07-21 21:27:00,85.807,85.815,85.792,85.798,393899999.0
2005-07-21 21:28:00,85.807,85.818,85.794,85.812,276599996.0
2005-07-21 21:29:00,85.813,85.82,85.797,85.81,643899997.0
2005-07-21 21:30:00,85.81,85.81,85.783,85.79,313199996.0
2005-07-21 21:31:00,85.774,85.802,85.765,85.779,259899994.0
2005-07-21 21:32:00,85.792,85.792,85.754,85.768,1535300000.0
2005-07-21 21:33:00,85.753,85.77,85.747,85.755,177700002.0
2005-07-21 21:34:00,85.774,85.783,85.751,85.751,496599998.0
2005-07-21 21:35:00,85.767,85.767,85.738,85.746,361799995.0
2005-07-21 21:36:00,85.762,85.772,85.744,85.749,250999999.0
2005-07-21 21:37:00,85.757,85.797,85.757,85.797,591099998.0
2005-07-21 21:38:00,85.793,85.796,85.772,85.777,421299996.0
2005-07-21 21:39:00,85.797,85.812,85.785,85.805,236099999.0
2005-07-21 21:40:00,85.775,85.796,85.772,85.791,397599998.0
2005-07-21 21:41:00,85.781,85.806,85.771,85.79,467900002.0
2005-07-21 21:42:00,85.796,85.796,85.762,85.766,685700003.0
2005-07-21 21:43:00,85.77,85.785,85.747,85.759,763899995.0
2005-07-21 21:44:00,85.752,85.76,85.723,85.731,1362799986.0
2005-07-21 21:45:00,85.731,85.746,85.706,85.72,1034399996.0
2005-07-21 21:46:00,85.744,85.75,85.718,85.718,506200000.0
2005-07-21 21:47:00,85.743,85.752,85.724,85.724,928000006.0
2005-07-21 21:48:00,85.745,85.762,85.736,85.738,275200000.0
2005-07-21 21:49:00,85.751,85.774,85.734,85.746,569300003.0
2005-07-21 21:50:00,85.745,85.757,85.731,85.744,193199998.0
2005-07-21 21:51:00,85.747,85.758,85.733,85.752,388299998.0
2005-07-21 21:52:00,85.721,85.759,85.721,85.753,555299994.0
2005-07-21 21:53:00,85.764,85.776,85.753,85.753,226099995.0
2005-07-21 21:54:00,85.777,85.789,85.769,85.771,176099996.0
2005-07-21 21:55:00,85.778,85.782,85.758,85.76,157200003.0
2005-07-21 21:56:00,85.772,85.78,85.759,85.78,629599997.0
2005-07-21 21:57:00,85.766,85.778,85.756,85.773,239100000.0
2005-07-21 21:58:00,85.772,85.784,85.772,85.779,222299999.0
2005-07-21 21:59:00,85.767,85.767,85.723,85.723,633599997.0
2005-07-21 22:00:00,85.712,85.73,85.685,85.714,677699999.0
2005-07-21 22:01:00,85.718,85.745,85.704,85.723,706099995.0
2005-07-21 22:02:00,85.738,85.764,85.727,85.735,1196800003.0
2005-07-21 22:03:00,85.761,85.763,85.729,85.729,229399997.0
2005-07-21 22:04:00,85.74,85.74,85.7,85.713,648499999.0
2005-07-21 22:05:00,85.718,85.74,85.706,85.735,249500001.0
2005-07-21 22:06:00,85.71,85.729,85.696,85.716,229700001.0
2005-07-21 22:07:00,85.717,85.743,85.717,85.738,58000000.0
2005-07-21 22:08:00,85.733,85.741,85.715,85.718,241500000.0
2005-07-21 22:09:00,85.732,85.732,85.696,85.696,373799999.0
2005-07-21 22:10:00,85.73,85.746,85.705,85.705,205000000.0
2005-07-21 22:11:00,85.735,85.742,85.714,85.717,330900001.0
2005-07-21 22:12:00,85.727,85.758,85.72,85.745,352599997.0
2005-07-21 22:13:00,85.729,85.745,85.713,85.745,511700003.0
2005-07-21 22:14:00,85.747,85.753,85.73,85.737,201599998.0
2005-07-21 22:15:00,85.753,85.753,85.729,85.729,406900001.0
2005-07-21 22:16:00,85.746,85.758,85.725,85.725,459299992.0
2005-07-21 22:17:00,85.732,85.755,85.731,85.735,107999999.0
2005-07-21 22:18:00,85.75,85.77,85.74,85.75,300199998.0
2005-07-21 22:19:00,85.763,85.781,85.742,85.76,312099997.0
2005-07-21 22:20:00,85.768,85.771,85.748,85.754,149799997.0
2005-07-21 22:21:00,85.759,85.782,85.746,85.762,141699998.0
2005-07-21 22:22:00,85.766,85.778,85.752,85.77,469300000.0
2005-07-21 22:23:00,85.749,85.781,85.749,85.781,210700001.0
2005-07-21 22:24:00,85.759,85.786,85.735,85.775,330099999.0
2005-07-21 22:25:00,85.775,85.78,85.759,85.768,392600000.0
2005-07-21 22:26:00,85.762,85.785,85.757,85.772,178600002.0
2005-07-21 22:27:00,85.764,85.778,85.746,85.758,909899996.0
2005-07-21 22:28:00,85.76,85.78,85.746,85.763,261899999.0
2005-07-21 22:29:00,85.792,85.8,85.765,85.765,256399997.0
2005-07-21 22:30:00,85.8,85.82,85.775,85.775,413800001.0
2005-07-21 22:31:00,85.753,85.771,85.751,85.768,125400001.0
2005-07-21 22:32:00,85.74,85.77,85.74,85.765,251500002.0
2005-07-21 22:33:00,85.775,85.792,85.759,85.775,360899996.0
2005-07-21 22:34:00,85.758,85.785,85.756,85.78,710500005.0
2005-07-21 22:35:00,85.78,85.801,85.776,85.795,310200000.0
2005-07-21 22:36:00,85.803,85.819,85.785,85.796,519799998.0
2005-07-21 22:37:00,85.791,85.81,85.784,85.81,299799998.0
2005-07-21 22:38:00,85.789,85.807,85.772,85.796,337299997.0
2005-07-21 22:39:00,85.783,85.801,85.77,85.788,223499997.0
2005-07-21 22:40:00,85.774,85.801,85.769,85.783,315299996.0
2005-07-21 22:41:00,85.773,85.792,85.771,85.786,294899997.0
2005-07-21 22:42:00,85.783,85.783,85.742,85.742,221799999.0
2005-07-21 22:43:00,85.765,85.77,85.739,85.745,617199994.0
2005-07-21 22:44:00,85.763,85.765,85.732,85.732,534499995.0
2005-07-21 22:45:00,85.768,85.78,85.745,85.761,296300001.0
2005-07-21 22:46:00,85.77,85.797,85.76,85.793,410199999.0
2005-07-21 22:47:00,85.785,85.79,85.765,85.77,433699999.0
2005-07-21 22:48:00,85.76,85.775,85.728,85.749,538599998.0
2005-07-21 22:49:00,85.735,85.781,85.735,85.78,520500003.0
2005-07-21 22:50:00,85.786,85.786,85.737,85.737,206100000.0
2005-07-21 22:51:00,85.75,85.765,85.73,85.737,473900004.0
2005-07-21 22:52:00,85.756,85.78,85.736,85.742,228399996.0
2005-07-21 22:53:00,85.746,85.76,85.706,85.75,269900000.0
2005-07-21 22:54:00,85.75,85.759,85.731,85.737,260399998.0
2005-07-21 22:55:00,85.734,85.751,85.72,85.736,526999996.0
2005-07-21 22:56:00,85.733,85.741,85.715,85.717,221699998.0
2005-07-21 22:57:00,85.727,85.745,85.708,85.74,242800000.0
2005-07-21 22:58:00,85.751,85.761,85.735,85.735,261600001.0
2005-07-21 22:59:00,85.755,85.755,85.681,85.688,424199995.0
2005-07-21 23:00:00,85.774,85.791,85.734,85.744,106199999.0
2005-07-21 23:01:00,85.759,85.765,85.724,85.749,181999996.0
2005-07-21 23:02:00,85.757,85.762,85.727,85.735,227499997.0
2005-07-21 23:03:00,85.73,85.755,85.721,85.741,235599999.0
2005-07-21 23:04:00,85.743,85.769,85.72,85.761,255000006.0
2005-07-21 23:05:00,85.755,85.786,85.752,85.762,161499998.0
2005-07-21 23:06:00,85.767,85.807,85.755,85.77,413400002.0
2005-07-21 23:07:00,85.76,85.79,85.749,85.757,200400002.0
2005-07-21 23:08:00,85.771,85.795,85.755,85.793,301999995.0
2005-07-21 23:09:00,85.77,85.777,85.741,85.751,224200000.0
2005-07-21 23:10:00,85.737,85.802,85.73,85.78,272099999.0
2005-07-21 23:11:00,85.8,85.826,85.786,85.8,124000000.0
2005-07-21 23:12:00,85.793,85.816,85.774,85.796,274999993.0
2005-07-21 23:13:00,85.765,85.791,85.747,85.752,223100002.0
2005-07-21 23:14:00,85.765,85.788,85.744,85.753,290400001.0
2005-07-21 23:15:00,85.748,85.78,85.735,85.77,169600000.0
2005-07-21 23:16:00,85.712,85.78,85.712,85.78,320600002.0
2005-07-21 23:17:00,85.752,85.785,85.741,85.785,187200001.0
2005-07-21 23:18:00,85.752,85.784,85.738,85.759,269400001.0
2005-07-21 23:19:00,85.755,85.777,85.728,85.746,267499999.0
2005-07-21 23:20:00,85.736,85.762,85.728,85.752,158999999.0
2005-07-21 23:21:00,85.757,85.773,85.729,85.756,156999998.0
2005-07-21 23:22:00,85.757,85.779,85.733,85.745,144599996.0
2005-07-21 23:23:00,85.738,85.767,85.704,85.727,141600001.0
2005-07-21 23:24:00,85.732,85.755,85.695,85.703,242599997.0
2005-07-21 23:25:00,85.716,85.744,85.692,85.713,190999997.0
2005-07-21 23:26:00,85.708,85.752,85.693,85.738,229599996.0
2005-07-21 23:27:00,85.728,85.763,85.709,85.74,186999998.0
2005-07-21 23:28:00,85.723,85.737,85.697,85.715,208400000.0
2005-07-21 23:29:00,85.706,85.73,85.684,85.696,288199999.0
2005-07-21 23:30:00,85.76,85.76,85.739,85.74,288700004.0
2005-07-21 23:31:00,85.733,85.755,85.729,85.755,113399999.0
2005-07-21 23:32:00,85.744,85.765,85.744,85.757,202600002.0
2005-07-21 23:33:00,85.73,85.76,85.73,85.76,205000001.0
2005-07-21 23:34:00,85.76,85.76,85.731,85.743,251800003.0
2005-07-21 23:35:00,85.746,85.765,85.718,85.755,260199999.0
2005-07-21 23:36:00,85.76,85.76,85.74,85.74,104500002.0
2005-07-21 23:37:00,85.768,85.796,85.768,85.796,43999999.0
2005-07-21 23:38:00,85.777,85.794,85.771,85.786,325600001.0
2005-07-21 23:39:00,85.794,85.802,85.777,85.79,243700002.0
2005-07-21 23:40:00,85.774,85.799,85.772,85.792,160799999.0
2005-07-21 23:41:00,85.791,85.791,85.759,85.768,165900000.0
2005-07-21 23:42:00,85.753,85.763,85.727,85.727,300000001.0
2005-07-21 23:43:00,85.745,85.753,85.731,85.735,212599997.0
2005-07-21 23:44:00,85.706,85.738,85.694,85.738,342200001.0
2005-07-21 23:45:00,85.749,85.763,85.72,85.738,223100000.0
2005-07-21 23:46:00,85.733,85.75,85.718,85.731,237300004.0
2005-07-21 23:47:00,85.719,85.757,85.719,85.752,151599999.0
2005-07-21 23:48:00,85.742,85.757,85.727,85.744,278000002.0
2005-07-21 23:49:00,85.744,85.764,85.73,85.764,200099998.0
2005-07-21 23:50:00,85.753,85.787,85.753,85.769,218400000.0
2005-07-21 23:51:00,85.759,85.768,85.733,85.733,168600002.0
2005-07-21 23:52:00,85.739,85.755,85.73,85.75,417699996.0
2005-07-21 23:53:00,85.752,85.772,85.742,85.754,152500001.0
2005-07-21 23:54:00,85.775,85.777,85.752,85.761,201599998.0
2005-07-21 23:55:00,85.772,85.782,85.755,85.766,181499999.0
2005-07-21 23:56:00,85.754,85.785,85.747,85.771,230799998.0
2005-07-21 23:57:00,85.749,85.77,85.743,85.765,317200004.0
2005-07-21 23:58:00,85.772,85.782,85.75,85.76,157200000.0
2005-07-21 23:59:00,85.761,85.78,85.747,85.755,122100000.0
2005-07-22 00:00:00,85.729,85.767,85.729,85.733,274900001.0
2005-07-22 00:01:00,85.756,85.795,85.735,85.771,217999998.0
2005-07-22 00:02:00,85.795,85.803,85.767,85.788,249499999.0
2005-07-22 00:03:00,85.777,85.795,85.769,85.795,248099997.0
2005-07-22 00:04:00,85.794,85.808,85.776,85.794,127400000.0
2005-07-22 00:05:00,85.808,85.808,85.776,85.796,320900002.0
2005-07-22 00:06:00,85.802,85.807,85.773,85.794,223199997.0
2005-07-22 00:07:00,85.799,85.799,85.759,85.759,149400000.0
2005-07-22 00:08:00,85.76,85.761,85.739,85.741,254400000.0
2005-07-22 00:09:00,85.757,85.765,85.712,85.712,84399999.0
2005-07-22 00:10:00,85.74,85.759,85.736,85.752,210500001.0
2005-07-22 00:11:00,85.76,85.768,85.742,85.751,171999998.0
2005-07-22 00:12:00,85.748,85.768,85.711,85.73,250900003.0
2005-07-22 00:13:00,85.725,85.751,85.725,85.744,103800001.0
2005-07-22 00:14:00,85.742,85.755,85.728,85.739,146400001.0
2005-07-22 00:15:00,85.741,85.767,85.741,85.758,159500001.0
2005-07-22 00:16:00,85.755,85.76,85.736,85.748,238500001.0
2005-07-22 00:17:00,85.767,85.767,85.734,85.734,182899998.0
2005-07-22 00:18:00,85.75,85.755,85.726,85.726,267600000.0
2005-07-22 00:19:00,85.721,85.739,85.711,85.713,115200001.0
2005-07-22 00:20:00,85.717,85.732,85.691,85.691,238600000.0
2005-07-22 00:21:00,85.7,85.712,85.678,85.692,282600000.0
2005-07-22 00:22:00,85.691,85.7,85.673,85.691,138700000.0
2005-07-22 00:23:00,85.677,85.693,85.67,85.685,111700000.0
2005-07-22 00:24:00,85.671,85.695,85.66,85.684,261599998.0
2005-07-22 00:25:00,85.689,85.703,85.664,85.687,71500000.0
2005-07-22 00:26:00,85.706,85.719,85.693,85.718,122300000.0
2005-07-22 00:27:00,85.723,85.724,85.704,85.704,224300003.0
2005-07-22 00:28:00,85.704,85.724,85.703,85.703,157199996.0
2005-07-22 00:29:00,85.71,85.733,85.701,85.733,245999998.0
2005-07-22 00:30:00,85.708,85.755,85.705,85.755,150600002.0
2005-07-22 00:31:00,85.761,85.787,85.76,85.766,351800006.0
2005-07-22 00:32:00,85.749,85.797,85.745,85.778,195299997.0
2005-07-22 00:33:00,85.787,85.805,85.768,85.805,203499999.0
2005-07-22 00:34:00,85.784,85.819,85.784,85.819,168299998.0
2005-07-22 00:35:00,85.782,85.81,85.781,85.805,175700001.0
2005-07-22 00:36:00,85.779,85.794,85.753,85.781,334699997.0
2005-07-22 00:37:00,85.774,85.782,85.75,85.763,284099999.0
2005-07-22 00:38:00,85.78,85.785,85.76,85.768,119000000.0
2005-07-22 00:39:00,85.787,85.795,85.767,85.771,172200004.0
2005-07-22 00:40:00,85.794,85.802,85.777,85.785,373799998.0
2005-07-22 00:41:00,85.8,85.807,85.785,85.795,157699999.0
2005-07-22 00:42:00,85.807,85.819,85.792,85.801,249500000.0
2005-07-22 00:43:00,85.806,85.814,85.789,85.801,107100003.0
2005-07-22 00:44:00,85.786,85.804,85.773,85.791,200999998.0
2005-07-22 00:45:00,85.798,85.806,85.775,85.785,225700002.0
2005-07-22 00:46:00,85.778,85.803,85.772,85.793,193300001.0
2005-07-22 00:47:00,85.779,85.791,85.761,85.788,301900001.0
2005-07-22 00:48:00,85.783,85.794,85.761,85.761,242000001.0
2005-07-22 00:49:00,85.78,85.8,85.778,85.791,292499997.0
2005-07-22 00:50:00,85.787,85.793,85.765,85.774,285999999.0
2005-07-22 00:51:00,85.785,85.802,85.767,85.789,201800000.0
2005-07-22 00:52:00,85.787,85.8,85.774,85.795,192000001.0
2005-07-22 00:53:00,85.801,85.817,85.793,85.804,162000001.0
2005-07-22 00:54:00,85.805,85.818,85.78,85.795,254700000.0
2005-07-22 00:55:00,85.795,85.805,85.78,85.797,163800002.0
2005-07-22 00:56:00,85.771,85.805,85.771,85.805,322900000.0
2005-07-22 00:57:00,85.793,85.808,85.787,85.808,224800002.0
2005-07-22 00:58:00,85.8,85.813,85.787,85.805,207500001.0
2005-07-22 00:59:00,85.816,85.837,85.809,85.831,195700002.0
2005-07-22 01:00:00,85.826,85.847,85.809,85.814,209900001.0
2005-07-22 01:01:00,85.817,85.836,85.817,85.836,94299999.0
2005-07-22 01:02:00,85.837,85.838,85.798,85.82,147399999.0
2005-07-22 01:03:00,85.837,85.854,85.825,85.842,141999998.0
2005-07-22 01:04:00,85.834,85.868,85.834,85.855,179300000.0
2005-07-22 01:05:00,85.858,85.864,85.84,85.844,35100000.0
2005-07-22 01:06:00,85.871,85.875,85.848,85.857,212299999.0
2005-07-22 01:07:00,85.869,85.872,85.842,85.85,122500000.0
2005-07-22 01:08:00,85.899,85.907,85.878,85.892,348999996.0
2005-07-22 01:09:00,85.88,85.897,85.874,85.88,229599997.0
2005-07-22 01:10:00,85.858,85.87,85.85,85.865,185900002.0
2005-07-22 01:11:00,85.862,85.888,85.855,85.888,225499998.0
2005-07-22 01:12:00,85.874,85.89,85.864,85.87,312699997.0
2005-07-22 01:13:00,85.882,85.887,85.855,85.875,279800003.0
2005-07-22 01:14:00,85.885,85.89,85.863,85.863,117699998.0
2005-07-22 01:15:00,85.869,85.884,85.86,85.88,182400005.0
2005-07-22 01:16:00,85.878,85.901,85.873,85.889,245500001.0
2005-07-22 01:17:00,85.89,85.895,85.87,85.878,94699998.0
2005-07-22 01:18:00,85.891,85.908,85.89,85.893,135999998.0
2005-07-22 01:19:00,85.884,85.905,85.884,85.893,255500002.0
2005-07-22 01:20:00,85.879,85.908,85.879,85.899,179999998.0
2005-07-22 01:21:00,85.895,85.928,85.895,85.915,239400002.0
2005-07-22 01:22:00,85.915,85.929,85.902,85.911,184800003.0
2005-07-22 01:23:00,85.928,85.945,85.918,85.929,182799997.0
2005-07-22 01:24:00,85.916,85.916,85.871,85.871,159300002.0
2005-07-22 01:25:00,85.899,85.912,85.882,85.894,123300001.0
2005-07-22 01:26:00,85.901,85.916,85.891,85.905,192700001.0
2005-07-22 01:27:00,85.892,85.916,85.892,85.903,310299999.0
2005-07-22 01:28:00,85.917,85.922,85.892,85.894,354100005.0
2005-07-22 01:29:00,85.906,85.923,85.882,85.899,171600002.0
2005-07-22 01:30:00,85.913,85.92,85.882,85.907,341100001.0
2005-07-22 01:31:00,85.897,85.924,85.897,85.909,134500001.0
2005-07-22 01:32:00,85.907,85.921,85.895,85.915,283299999.0
2005-07-22 01:33:00,85.911,85.911,85.894,85.894,79600000.0
2005-07-22 01:34:00,85.908,85.922,85.893,85.893,442599998.0
2005-07-22 01:35:00,85.903,85.903,85.88,85.897,302399999.0
2005-07-22 01:36:00,85.89,85.915,85.883,85.915,140199999.0
2005-07-22 01:37:00,85.918,85.936,85.907,85.924,208500001.0
2005-07-22 01:38:00,85.914,85.914,85.864,85.883,261299997.0
2005-07-22 01:39:00,85.861,85.894,85.858,85.889,205200001.0
2005-07-22 01:40:00,85.88,85.891,85.865,85.872,245299997.0
2005-07-22 01:41:00,85.892,85.912,85.872,85.897,240999998.0
2005-07-22 01:42:00,85.893,85.916,85.885,85.916,305400002.0
2005-07-22 01:43:00,85.913,85.92,85.894,85.903,130300002.0
2005-07-22 01:44:00,85.915,85.937,85.913,85.927,299700000.0
2005-07-22 01:45:00,85.923,85.925,85.897,85.917,299200004.0
2005-07-22 01:46:00,85.918,85.93,85.899,85.911,237299996.0
2005-07-22 01:47:00,85.912,85.936,85.909,85.922,148600000.0
2005-07-22 01:48:00,85.941,85.952,85.912,85.942,245199998.0
2005-07-22 01:49:00,85.932,85.95,85.928,85.945,273000002.0
2005-07-22 01:50:00,85.938,85.95,85.916,85.93,245999999.0
2005-07-22 01:51:00,85.951,85.961,85.924,85.961,302499996.0
2005-07-22 01:52:00,85.956,85.981,85.948,85.96,222700002.0
2005-07-22 01:53:00,85.941,85.965,85.927,85.957,263399999.0
2005-07-22 01:54:00,85.962,85.962,85.932,85.942,221799996.0
2005-07-22 01:55:00,85.959,85.97,85.95,85.965,137700001.0
2005-07-22 01:56:00,85.943,85.97,85.943,85.95,285399999.0
2005-07-22 01:57:00,85.965,85.97,85.945,85.947,379299996.0
2005-07-22 01:58:00,85.969,85.976,85.953,85.963,201899995.0
2005-07-22 01:59:00,85.957,85.97,85.946,85.97,260099999.0
2005-07-22 02:00:00,85.936,85.956,85.929,85.945,233000000.0
2005-07-22 02:01:00,85.954,85.954,85.92,85.928,263299998.0
2005-07-22 02:02:00,85.957,85.977,85.952,85.953,170000001.0
2005-07-22 02:03:00,85.943,85.975,85.939,85.959,189799999.0
2005-07-22 02:04:00,85.975,85.985,85.963,85.983,285999999.0
2005-07-22 02:05:00,85.972,85.999,85.955,85.982,260999998.0
2005-07-22 02:06:00,85.983,86.002,85.979,85.985,300900001.0
2005-07-22 02:07:00,86.01,86.041,85.998,86.022,238900000.0
2005-07-22 02:08:00,86.018,86.036,86.004,86.01,204300001.0
2005-07-22 02:09:00,86.016,86.03,86.002,86.003,333700002.0
2005-07-22 02:10:00,86.005,86.032,86.005,86.032,164200002.0
2005-07-22 02:11:00,86.016,86.047,86.013,86.04,227599996.0
2005-07-22 02:12:00,86.032,86.049,86.017,86.031,176800000.0
2005-07-22 02:13:00,86.063,86.078,86.032,86.042,183099999.0
2005-07-22 02:14:00,86.028,86.048,86.017,86.02,296500005.0
2005-07-22 02:15:00,86.039,86.054,86.028,86.035,329800001.0
2005-07-22 02:16:00,86.022,86.068,86.022,86.06,175799998.0
2005-07-22 02:17:00,86.078,86.087,86.053,86.077,152199997.0
2005-07-22 02:18:00,86.086,86.095,86.06,86.071,225400001.0
2005-07-22 02:19:00,86.08,86.099,86.068,86.085,210600000.0
2005-07-22 02:20:00,86.085,86.111,86.085,86.106,142200002.0
2005-07-22 02:21:00,86.093,86.094,86.072,86.077,330099997.0
2005-07-22 02:22:00,86.088,86.088,86.06,86.073,75900000.0
2005-07-22 02:23:00,86.078,86.094,86.06,86.087,277199998.0
2005-07-22 02:24:00,86.093,86.096,86.067,86.067,117700001.0
2005-07-22 02:25:00,86.095,86.103,86.076,86.079,131100001.0
2005-07-22 02:26:00,86.112,86.129,86.097,86.114,148800001.0
2005-07-22 02:27:00,86.109,86.13,86.089,86.13,303800003.0
2005-07-22 02:28:00,86.129,86.129,86.092,86.097,200099999.0
2005-07-22 02:29:00,86.107,86.165,86.107,86.162,415400001.0
2005-07-22 02:30:00,86.165,86.177,86.14,86.14,224799994.0
2005-07-22 02:31:00,86.146,86.151,86.122,86.132,142299997.0
2005-07-22 02:32:00,86.153,86.153,86.126,86.142,166700002.0
2005-07-22 02:33:00,86.15,86.168,86.123,86.154,217399997.0
2005-07-22 02:34:00,86.145,86.188,86.145,86.188,302200005.0
2005-07-22 02:35:00,86.174,86.2,86.165,86.183,193999998.0
2005-07-22 02:36:00,86.187,86.209,86.167,86.189,172799998.0
2005-07-22 02:37:00,86.176,86.189,86.154,86.163,224400000.0
2005-07-22 02:38:00,86.185,86.192,86.173,86.18,185400002.0
2005-07-22 02:39:00,86.183,86.2,86.175,86.18,253199999.0
2005-07-22 02:40:00,86.194,86.194,86.156,86.169,169999999.0
2005-07-22 02:41:00,86.188,86.192,86.16,86.167,302900002.0
2005-07-22 02:42:00,86.143,86.164,86.138,86.139,452600004.0
2005-07-22 02:43:00,86.144,86.168,86.13,86.135,238599998.0
2005-07-22 02:44:00,86.162,86.185,86.149,86.174,191599999.0
2005-07-22 02:45:00,86.15,86.194,86.15,86.194,143200000.0
2005-07-22 02:46:00,86.184,86.21,86.171,86.187,249099997.0
2005-07-22 02:47:00,86.192,86.2,86.168,86.196,296200002.0
2005-07-22 02:48:00,86.199,86.24,86.197,86.209,301200001.0
2005-07-22 02:49:00,86.21,86.234,86.198,86.232,173000002.0
2005-07-22 02:50:00,86.235,86.235,86.208,86.208,118899996.0
2005-07-22 02:51:00,86.192,86.211,86.189,86.211,174200004.0
2005-07-22 02:52:00,86.237,86.247,86.217,86.222,162999997.0
2005-07-22 02:53:00,86.231,86.231,86.206,86.213,238199999.0
2005-07-22 02:54:00,86.207,86.249,86.201,86.227,198899997.0
2005-07-22 02:55:00,86.233,86.246,86.221,86.245,175499999.0
2005-07-22 02:56:00,86.26,86.277,86.251,86.256,313299998.0
2005-07-22 02:57:00,86.294,86.31,86.278,86.29,303400002.0
2005-07-22 02:58:00,86.3,86.3,86.274,86.283,142000000.0
2005-07-22 02:59:00,86.275,86.291,86.262,86.275,411300001.0
2005-07-22 03:00:00,86.26,86.294,86.256,86.294,283899994.0
2005-07-22 03:01:00,86.287,86.31,86.283,86.291,222199999.0
2005-07-22 03:02:00,86.264,86.277,86.252,86.268,311900002.0
2005-07-22 03:03:00,86.226,86.25,86.207,86.222,181799999.0
2005-07-22 03:04:00,86.222,86.222,86.192,86.192,46999999.0
2005-07-22 03:05:00,86.206,86.224,86.199,86.214,204599997.0
2005-07-22 03:06:00,86.213,86.242,86.194,86.242,207800000.0
2005-07-22 03:07:00,86.244,86.244,86.208,86.208,267000006.0
2005-07-22 03:08:00,86.222,86.239,86.201,86.221,327099998.0
2005-07-22 03:09:00,86.243,86.268,86.243,86.258,196600001.0
2005-07-22 03:10:00,86.253,86.282,86.239,86.259,382100002.0
2005-07-22 03:11:00,86.277,86.277,86.25,86.258,241799997.0
2005-07-22 03:12:00,86.264,86.292,86.264,86.277,204700003.0
2005-07-22 03:13:00,86.277,86.331,86.268,86.295,297199997.0
2005-07-22 03:14:00,86.313,86.313,86.288,86.3,157500001.0
2005-07-22 03:15:00,86.324,86.352,86.316,86.33,122900000.0
2005-07-22 03:16:00,86.344,86.351,86.324,86.334,64900000.0
2005-07-22 03:17:00,86.363,86.378,86.344,86.35,253100000.0
2005-07-22 03:18:00,86.377,86.403,86.366,86.398,168400001.0
2005-07-22 03:19:00,86.422,86.463,86.417,86.456,240200000.0
2005-07-22 03:20:00,86.456,86.475,86.439,86.439,167800000.0
2005-07-22 03:21:00,86.419,86.436,86.413,86.426,354099998.0
2005-07-22 03:22:00,86.396,86.417,86.375,86.396,300800000.0
2005-07-22 03:23:00,86.412,86.439,86.409,86.417,247699997.0
2005-07-22 03:24:00,86.437,86.445,86.421,86.424,234700001.0
2005-07-22 03:25:00,86.444,86.463,86.434,86.438,309799993.0
2005-07-22 03:26:00,86.458,86.458,86.432,86.432,160899999.0
2005-07-22 03:27:00,86.432,86.457,86.432,86.457,134099998.0
2005-07-22 03:28:00,86.421,86.452,86.421,86.431,326200001.0
2005-07-22 03:29:00,86.439,86.453,86.419,86.424,401099999.0
2005-07-22 03:30:00,86.441,86.441,86.399,86.399,155999997.0
2005-07-22 03:31:00,86.42,86.432,86.382,86.399,320600003.0
2005-07-22 03:32:00,86.414,86.425,86.402,86.416,342000001.0
2005-07-22 03:33:00,86.392,86.409,86.379,86.39,283399998.0
2005-07-22 03:34:00,86.352,86.373,86.34,86.362,254399999.0
2005-07-22 03:35:00,86.363,86.386,86.346,86.346,208400001.0
2005-07-22 03:36:00,86.344,86.346,86.316,86.316,174900000.0
2005-07-22 03:37:00,86.302,86.321,86.283,86.294,258800001.0
2005-07-22 03:38:00,86.314,86.354,86.314,86.334,164199998.0
2005-07-22 03:39:00,86.305,86.345,86.301,86.311,269600002.0
2005-07-22 03:40:00,86.313,86.346,86.313,86.342,167599999.0
2005-07-22 03:41:00,86.346,86.351,86.317,86.317,248999997.0
2005-07-22 03:42:00,86.314,86.341,86.305,86.317,311299996.0
2005-07-22 03:43:00,86.304,86.321,86.29,86.302,177599997.0
2005-07-22 03:44:00,86.278,86.318,86.263,86.318,268200001.0
2005-07-22 03:45:00,86.314,86.324,86.296,86.305,222500000.0
2005-07-22 03:46:00,86.31,86.32,86.292,86.303,189100003.0
2005-07-22 03:47:00,86.316,86.333,86.308,86.331,289299997.0
2005-07-22 03:48:00,86.35,86.353,86.33,86.33,38300000.0
2005-07-22 03:49:00,86.357,86.37,86.338,86.347,324699995.0
2005-07-22 03:50:00,86.324,86.36,86.324,86.341,199100000.0
2005-07-22 03:51:00,86.36,86.362,86.329,86.335,279500000.0
2005-07-22 03:52:00,86.355,86.377,86.353,86.372,277200002.0
2005-07-22 03:53:00,86.344,86.379,86.344,86.375,273199998.0
2005-07-22 03:54:00,86.372,86.382,86.356,86.364,221800004.0
2005-07-22 03:55:00,86.378,86.378,86.349,86.35,107599998.0
2005-07-22 03:56:00,86.38,86.388,86.367,86.376,168100000.0
2005-07-22 03:57:00,86.372,86.385,86.358,86.372,213600002.0
2005-07-22 03:58:00,86.362,86.388,86.352,86.352,259499999.0
2005-07-22 03:59:00,86.358,86.383,86.352,86.359,332100005.0
2005-07-22 04:00:00,86.377,86.426,86.367,86.402,199000002.0
2005-07-22 04:01:00,86.415,86.431,86.41,86.423,158299998.0
2005-07-22 04:02:00,86.4,86.423,86.387,86.411,283100000.0
2005-07-22 04:03:00,86.386,86.404,86.384,86.396,43800000.0
2005-07-22 04:04:00,86.379,86.392,86.357,86.357,173999999.0
2005-07-22 04:05:00,86.36,86.379,86.341,86.341,303499993.0
2005-07-22 04:06:00,86.33,86.363,86.308,86.349,235600001.0
2005-07-22 04:07:00,86.378,86.389,86.368,86.379,56299999.0
2005-07-22 04:08:00,86.373,86.389,86.358,86.389,159799999.0
2005-07-22 04:09:00,86.386,86.421,86.38,86.393,271099996.0
2005-07-22 04:10:00,86.422,86.424,86.393,86.398,197900002.0
2005-07-22 04:11:00,86.373,86.402,86.373,86.398,204299996.0
2005-07-22 04:12:00,86.393,86.418,86.379,86.408,163400001.0
2005-07-22 04:13:00,86.394,86.411,86.384,86.4,205699997.0
2005-07-22 04:14:00,86.379,86.41,86.379,86.41,66499999.0
2005-07-22 04:15:00,86.413,86.483,86.413,86.483,223699998.0
2005-07-22 04:16:00,86.492,86.536,86.489,86.509,171199999.0
2005-07-22 04:17:00,86.5,86.517,86.497,86.507,118799999.0
2005-07-22 04:18:00,86.499,86.499,86.474,86.476,273199999.0
2005-07-22 04:19:00,86.479,86.481,86.464,86.466,63000000.0
2005-07-22 04:20:00,86.45,86.487,86.45,86.485,182700001.0
2005-07-22 04:21:00,86.482,86.495,86.459,86.477,225600003.0
2005-07-22 04:22:00,86.473,86.493,86.46,86.487,259099998.0
2005-07-22 04:23:00,86.48,86.496,86.461,86.461,190599999.0
2005-07-22 04:24:00,86.47,86.487,86.459,86.469,143400001.0
2005-07-22 04:25:00,86.502,86.511,86.474,86.491,173700001.0
2005-07-22 04:26:00,86.512,86.52,86.494,86.501,376799996.0
2005-07-22 04:27:00,86.475,86.496,86.474,86.494,167300001.0
2005-07-22 04:28:00,86.492,86.504,86.482,86.492,227400001.0
2005-07-22 04:29:00,86.475,86.493,86.459,86.472,182100000.0
2005-07-22 04:30:00,86.473,86.473,86.441,86.441,120499998.0
2005-07-22 04:31:00,86.412,86.432,86.407,86.409,327399998.0
2005-07-22 04:32:00,86.44,86.479,86.44,86.461,231600001.0
2005-07-22 04:33:00,86.47,86.507,86.47,86.49,182999999.0
2005-07-22 04:34:00,86.471,86.471,86.434,86.434,100600000.0
2005-07-22 04:35:00,86.45,86.476,86.442,86.457,274899997.0
2005-07-22 04:36:00,86.45,86.45,86.416,86.438,158800000.0
2005-07-22 04:37:00,86.427,86.451,86.427,86.445,193800002.0
2005-07-22 04:38:00,86.452,86.485,86.452,86.478,270599997.0
2005-07-22 04:39:00,86.484,86.484,86.433,86.433,230099996.0
2005-07-22 04:40:00,86.455,86.482,86.455,86.464,169499999.0
2005-07-22 04:41:00,86.457,86.481,86.454,86.475,276500000.0
2005-07-22 04:42:00,86.448,86.469,86.444,86.459,187399998.0
2005-07-22 04:43:00,86.443,86.461,86.435,86.448,189099997.0
2005-07-22 04:44:00,86.439,86.45,86.43,86.445,163499999.0
2005-07-22 04:45:00,86.438,86.45,86.431,86.445,125300000.0
2005-07-22 04:46:00,86.418,86.44,86.405,86.431,235299998.0
2005-07-22 04:47:00,86.437,86.437,86.401,86.401,261999999.0
2005-07-22 04:48:00,86.42,86.438,86.418,86.421,255499998.0
2005-07-22 04:49:00,86.43,86.43,86.401,86.408,243300000.0
2005-07-22 04:50:00,86.422,86.464,86.422,86.462,266000002.0
2005-07-22 04:51:00,86.456,86.456,86.43,86.43,183099999.0
2005-07-22 04:52:00,86.456,86.463,86.439,86.455,193000002.0
2005-07-22 04:53:00,86.453,86.481,86.445,86.461,210599997.0
2005-07-22 04:54:00,86.493,86.503,86.468,86.503,240100002.0
2005-07-22 04:55:00,86.498,86.498,86.477,86.482,113600000.0
2005-07-22 04:56:00,86.481,86.505,86.475,86.495,252099998.0
2005-07-22 04:57:00,86.502,86.502,86.475,86.476,190600000.0
2005-07-22 04:58:00,86.498,86.5,86.47,86.494,216099998.0
2005-07-22 04:59:00,86.487,86.5,86.472,86.49,129899999.0
2005-07-22 05:00:00,86.482,86.506,86.482,86.498,201300000.0
2005-07-22 05:01:00,86.461,86.5,86.456,86.484,164299997.0
2005-07-22 05:02:00,86.493,86.495,86.455,86.478,343000004.0
2005-07-22 05:03:00,86.5,86.5,86.486,86.486,76200000.0
2005-07-22 05:04:00,86.473,86.495,86.471,86.474,256600000.0
2005-07-22 05:05:00,86.471,86.499,86.47,86.475,244000000.0
2005-07-22 05:06:00,86.457,86.473,86.442,86.453,217599998.0
2005-07-22 05:07:00,86.459,86.475,86.455,86.472,43699999.0
2005-07-22 05:08:00,86.466,86.492,86.466,86.492,130399998.0
2005-07-22 05:09:00,86.472,86.486,86.435,86.456,189100002.0
2005-07-22 05:10:00,86.455,86.46,86.432,86.455,294500003.0
2005-07-22 05:11:00,86.468,86.473,86.445,86.465,158600003.0
2005-07-22 05:12:00,86.464,86.485,86.454,86.482,147599999.0
2005-07-22 05:13:00,86.483,86.483,86.451,86.451,119199998.0
2005-07-22 05:14:00,86.465,86.465,86.444,86.452,144800002.0
2005-07-22 05:15:00,86.444,86.456,86.433,86.452,146000002.0
2005-07-22 05:16:00,86.445,86.463,86.445,86.459,165099998.0
2005-07-22 05:17:00,86.438,86.458,86.436,86.443,115000001.0
2005-07-22 05:18:00,86.467,86.472,86.439,86.443,220400000.0
2005-07-22 05:19:00,86.45,86.45,86.431,86.431,53900001.0
2005-07-22 05:20:00,86.418,86.445,86.418,86.422,183800000.0
2005-07-22 05:21:00,86.437,86.437,86.412,86.412,239600001.0
2005-07-22 05:22:00,86.415,86.43,86.407,86.426,219599998.0
2005-07-22 05:23:00,86.408,86.432,86.408,86.432,100799998.0
2005-07-22 05:24:00,86.425,86.431,86.408,86.418,87200000.0
2005-07-22 05:25:00,86.43,86.43,86.402,86.412,276999998.0
2005-07-22 05:26:00,86.403,86.428,86.403,86.408,181299998.0
2005-07-22 05:27:00,86.432,86.433,86.408,86.408,83900002.0
2005-07-22 05:28:00,86.418,86.427,86.396,86.419,127300001.0
2005-07-22 05:29:00,86.402,86.42,86.402,86.413,95500001.0
2005-07-22 05:30:00,86.405,86.416,86.405,86.414,54900000.0
2005-07-22 05:31:00,86.409,86.411,86.394,86.396,55299999.0
2005-07-22 05:32:00,86.416,86.426,86.404,86.404,176300000.0
2005-07-22 05:33:00,86.415,86.427,86.4,86.414,28000000.0
2005-07-22 05:34:00,86.423,86.437,86.415,86.433,260600001.0
2005-07-22 05:35:00,86.421,86.426,86.396,86.418,185199997.0
2005-07-22 05:36:00,86.394,86.413,86.39,86.404,283000003.0
2005-07-22 05:37:00,86.401,86.414,86.379,86.379,142700001.0
2005-07-22 05:38:00,86.389,86.433,86.379,86.415,199700001.0
2005-07-22 05:39:00,86.425,86.434,86.405,86.405,269099998.0
2005-07-22 05:40:00,86.398,86.422,86.387,86.402,247199999.0
2005-07-22 05:41:00,86.414,86.418,86.396,86.418,212099999.0
2005-07-22 05:42:00,86.386,86.404,86.384,86.396,25100000.0
2005-07-22 05:43:00,86.387,86.403,86.377,86.403,106400000.0
2005-07-22 05:44:00,86.398,86.42,86.385,86.397,184599997.0
2005-07-22 05:45:00,86.43,86.442,86.416,86.435,275100002.0
2005-07-22 05:46:00,86.434,86.434,86.41,86.413,155000001.0
2005-07-22 05:47:00,86.403,86.43,86.364,86.412,159800002.0
2005-07-22 05:48:00,86.434,86.437,86.409,86.409,176300002.0
2005-07-22 05:49:00,86.433,86.437,86.413,86.413,162899999.0
2005-07-22 05:50:00,86.4,86.425,86.4,86.42,143699998.0
2005-07-22 05:51:00,86.413,86.432,86.396,86.432,203499995.0
2005-07-22 05:52:00,86.407,86.438,86.407,86.428,203499996.0
2005-07-22 05:53:00,86.442,86.444,86.418,86.423,227500001.0
2005-07-22 05:54:00,86.417,86.436,86.411,86.415,231200000.0
2005-07-22 05:55:00,86.425,86.435,86.401,86.414,244999999.0
2005-07-22 05:56:00,86.417,86.441,86.417,86.437,209000004.0
2005-07-22 05:57:00,86.44,86.44,86.42,86.42,164799999.0
2005-07-22 05:58:00,86.437,86.441,86.414,86.414,243800000.0
2005-07-22 05:59:00,86.441,86.442,86.419,86.439,208500000.0
2005-07-22 06:00:00,86.433,86.439,86.408,86.412,220999999.0
2005-07-22 06:01:00,86.417,86.429,86.395,86.409,257499998.0
2005-07-22 06:02:00,86.417,86.43,86.395,86.412,205200002.0
2005-07-22 06:03:00,86.431,86.458,86.431,86.458,22800000.0
2005-07-22 06:04:00,86.461,86.479,86.455,86.462,208099999.0
2005-07-22 06:05:00,86.46,86.47,86.44,86.442,408700000.0
2005-07-22 06:06:00,86.471,86.48,86.455,86.468,219599999.0
2005-07-22 06:07:00,86.455,86.476,86.455,86.465,314300000.0
2005-07-22 06:08:00,86.465,86.478,86.455,86.472,250800001.0
2005-07-22 06:09:00,86.452,86.476,86.451,86.476,184599998.0
2005-07-22 06:10:00,86.462,86.462,86.426,86.428,217299999.0
2005-07-22 06:11:00,86.444,86.465,86.415,86.449,145999999.0
2005-07-22 06:12:00,86.461,86.488,86.461,86.488,45299999.0
2005-07-22 06:13:00,86.485,86.485,86.47,86.47,75499997.0
2005-07-22 06:14:00,86.469,86.484,86.465,86.478,94799999.0
2005-07-22 06:15:00,86.462,86.488,86.448,86.465,152800000.0
2005-07-22 06:16:00,86.476,86.486,86.46,86.468,215999999.0
2005-07-22 06:17:00,86.452,86.48,86.452,86.473,306600002.0
2005-07-22 06:18:00,86.474,86.474,86.447,86.452,179500004.0
2005-07-22 06:19:00,86.467,86.487,86.462,86.467,140700000.0
2005-07-22 06:20:00,86.496,86.496,86.485,86.485,48900000.0
2005-07-22 06:21:00,86.481,86.491,86.465,86.475,234099998.0
2005-07-22 06:22:00,86.476,86.491,86.474,86.489,14000000.0
2005-07-22 06:23:00,86.467,86.495,86.467,86.482,307699995.0
2005-07-22 06:24:00,86.463,86.483,86.453,86.455,216399999.0
2005-07-22 06:25:00,86.459,86.476,86.439,86.455,237300001.0
2005-07-22 06:26:00,86.448,86.48,86.448,86.465,148499999.0
2005-07-22 06:27:00,86.45,86.478,86.448,86.478,338800004.0
2005-07-22 06:28:00,86.459,86.475,86.432,86.455,209200004.0
2005-07-22 06:29:00,86.47,86.481,86.457,86.48,238899999.0
2005-07-22 06:30:00,86.464,86.468,86.442,86.455,135500001.0
2005-07-22 06:31:00,86.454,86.477,86.454,86.477,263799996.0
2005-07-22 06:32:00,86.458,86.484,86.456,86.456,173700000.0
2005-07-22 06:33:00,86.488,86.49,86.461,86.476,206100001.0
2005-07-22 06:34:00,86.47,86.486,86.466,86.479,80100001.0
2005-07-22 06:35:00,86.472,86.487,86.447,86.459,292599999.0
2005-07-22 06:36:00,86.477,86.483,86.459,86.473,236400001.0
2005-07-22 06:37:00,86.469,86.481,86.456,86.481,294800004.0
2005-07-22 06:38:00,86.462,86.481,86.448,86.469,79800001.0
2005-07-22 06:39:00,86.455,86.471,86.455,86.469,31900000.0
2005-07-22 06:40:00,86.467,86.477,86.452,86.465,212000002.0
2005-07-22 06:41:00,86.481,86.495,86.469,86.47,128499999.0
2005-07-22 06:42:00,86.471,86.494,86.462,86.482,324200003.0
2005-07-22 06:43:00,86.468,86.488,86.465,86.485,209999997.0
2005-07-22 06:44:00,86.457,86.479,86.457,86.479,131400002.0
2005-07-22 06:45:00,86.453,86.487,86.453,86.487,230599999.0
2005-07-22 06:46:00,86.49,86.493,86.47,86.47,165500002.0
2005-07-22 06:47:00,86.467,86.485,86.457,86.457,257800000.0
2005-07-22 06:48:00,86.473,86.486,86.463,86.477,129299999.0
2005-07-22 06:49:00,86.477,86.477,86.45,86.468,95700001.0
2005-07-22 06:50:00,86.479,86.483,86.465,86.469,118999998.0
2005-07-22 06:51:00,86.473,86.493,86.473,86.492,238399997.0
2005-07-22 06:52:00,86.485,86.493,86.46,86.471,227400001.0
2005-07-22 06:53:00,86.483,86.493,86.465,86.485,131299999.0
2005-07-22 06:54:00,86.48,86.48,86.447,86.452,149999998.0
2005-07-22 06:55:00,86.485,86.485,86.46,86.466,225899998.0
2005-07-22 06:56:00,86.455,86.473,86.443,86.465,253100003.0
2005-07-22 06:57:00,86.461,86.473,86.455,86.461,225600002.0
2005-07-22 06:58:00,86.463,86.477,86.443,86.476,249200001.0
2005-07-22 06:59:00,86.451,86.475,86.451,86.47,201799999.0
2005-07-22 07:00:00,86.48,86.48,86.437,86.437,196500003.0
2005-07-22 07:01:00,86.453,86.467,86.447,86.463,244899997.0
2005-07-22 07:02:00,86.443,86.464,86.439,86.457,221999999.0
2005-07-22 07:03:00,86.444,86.467,86.438,86.446,252200001.0
2005-07-22 07:04:00,86.446,86.472,86.446,86.472,260800002.0
2005-07-22 07:05:00,86.467,86.47,86.449,86.452,214700001.0
2005-07-22 07:06:00,86.465,86.465,86.45,86.45,61200002.0
2005-07-22 07:07:00,86.452,86.467,86.437,86.45,79000001.0
2005-07-22 07:08:00,86.439,86.439,86.409,86.409,92200002.0
2005-07-22 07:09:00,86.435,86.457,86.419,86.452,207500000.0
2005-07-22 07:10:00,86.458,86.458,86.419,86.421,231599999.0
2005-07-22 07:11:00,86.45,86.45,86.44,86.44,64199999.0
2005-07-22 07:12:00,86.442,86.448,86.411,86.411,259899998.0
2005-07-22 07:13:00,86.422,86.431,86.405,86.411,228599998.0
2005-07-22 07:14:00,86.4,86.42,86.4,86.415,517000002.0
2005-07-22 07:15:00,86.421,86.428,86.405,86.416,144500002.0
2005-07-22 07:16:00,86.41,86.443,86.409,86.44,145700000.0
2005-07-22 07:17:00,86.433,86.454,86.419,86.434,195600000.0
2005-07-22 07:18:00,86.457,86.46,86.438,86.46,213499999.0
2005-07-22 07:19:00,86.455,86.468,86.441,86.442,213399998.0
2005-07-22 07:20:00,86.453,86.455,86.43,86.431,278799999.0
2005-07-22 07:21:00,86.442,86.442,86.41,86.423,95800000.0
2005-07-22 07:22:00,86.417,86.424,86.399,86.421,247300004.0
2005-07-22 07:23:00,86.404,86.416,86.387,86.391,255700003.0
2005-07-22 07:24:00,86.403,86.416,86.387,86.403,255300002.0
2005-07-22 07:25:00,86.437,86.453,86.405,86.423,207600001.0
2005-07-22 07:26:00,86.41,86.428,86.39,86.428,253100000.0
2005-07-22 07:27:00,86.415,86.415,86.392,86.393,216200000.0
2005-07-22 07:28:00,86.4,86.4,86.369,86.375,212400000.0
2005-07-22 07:29:00,86.398,86.403,86.375,86.386,193299997.0
2005-07-22 07:30:00,86.385,86.407,86.385,86.405,238499997.0
2005-07-22 07:31:00,86.415,86.415,86.389,86.389,133300004.0
2005-07-22 07:32:00,86.406,86.412,86.386,86.386,255699998.0
2005-07-22 07:33:00,86.397,86.416,86.365,86.398,99500000.0
2005-07-22 07:34:00,86.408,86.43,86.392,86.404,166300002.0
2005-07-22 07:35:00,86.419,86.434,86.402,86.419,276500000.0
2005-07-22 07:36:00,86.42,86.454,86.42,86.43,155599999.0
2005-07-22 07:37:00,86.413,86.427,86.397,86.427,192999998.0
2005-07-22 07:38:00,86.417,86.418,86.397,86.405,121100000.0
2005-07-22 07:39:00,86.411,86.421,86.391,86.391,299700001.0
2005-07-22 07:40:00,86.387,86.402,86.369,86.381,332200000.0
2005-07-22 07:41:00,86.39,86.39,86.357,86.371,270499997.0
2005-07-22 07:42:00,86.369,86.395,86.368,86.39,330099998.0
2005-07-22 07:43:00,86.368,86.389,86.366,86.389,254899997.0
2005-07-22 07:44:00,86.386,86.395,86.366,86.39,137900002.0
2005-07-22 07:45:00,86.355,86.381,86.353,86.364,220200003.0
2005-07-22 07:46:00,86.342,86.366,86.338,86.358,467000001.0
2005-07-22 07:47:00,86.347,86.363,86.336,86.351,161099998.0
2005-07-22 07:48:00,86.359,86.371,86.349,86.354,146799998.0
2005-07-22 07:49:00,86.348,86.366,86.341,86.354,239000003.0
2005-07-22 07:50:00,86.339,86.369,86.338,86.369,144899998.0
2005-07-22 07:51:00,86.377,86.377,86.337,86.337,182400000.0
2005-07-22 07:52:00,86.342,86.351,86.32,86.324,225099998.0
2005-07-22 07:53:00,86.33,86.341,86.307,86.314,179800000.0
2005-07-22 07:54:00,86.334,86.338,86.314,86.338,213000000.0
2005-07-22 07:55:00,86.337,86.351,86.313,86.327,183500000.0
2005-07-22 07:56:00,86.342,86.352,86.323,86.327,219099998.0
2005-07-22 07:57:00,86.337,86.366,86.321,86.335,235799999.0
2005-07-22 07:58:00,86.341,86.355,86.324,86.35,307500004.0
2005-07-22 07:59:00,86.32,86.339,86.308,86.332,175499997.0
2005-07-22 08:00:00,86.342,86.36,86.325,86.336,291099998.0
2005-07-22 08:01:00,86.357,86.364,86.329,86.329,328200002.0
2005-07-22 08:02:00,86.354,86.37,86.339,86.355,290300002.0
2005-07-22 08:03:00,86.355,86.364,86.333,86.333,356999999.0
2005-07-22 08:04:00,86.344,86.358,86.334,86.356,155800004.0
2005-07-22 08:05:00,86.348,86.365,86.337,86.345,325599999.0
2005-07-22 08:06:00,86.371,86.384,86.36,86.383,254800002.0
2005-07-22 08:07:00,86.35,86.391,86.35,86.384,323600001.0
2005-07-22 08:08:00,86.394,86.415,86.379,86.388,196799999.0
2005-07-22 08:09:00,86.388,86.404,86.368,86.395,262700000.0
2005-07-22 08:10:00,86.387,86.412,86.387,86.412,136400002.0
2005-07-22 08:11:00,86.417,86.448,86.404,86.441,340900004.0
2005-07-22 08:12:00,86.43,86.43,86.396,86.396,187900000.0
2005-07-22 08:13:00,86.381,86.398,86.362,86.383,223299999.0
2005-07-22 08:14:00,86.402,86.402,86.377,86.38,255199999.0
2005-07-22 08:15:00,86.406,86.424,86.392,86.411,142599999.0
2005-07-22 08:16:00,86.405,86.421,86.385,86.404,92100000.0
2005-07-22 08:17:00,86.418,86.425,86.405,86.408,90799999.0
2005-07-22 08:18:00,86.412,86.434,86.409,86.41,252600003.0
2005-07-22 08:19:00,86.429,86.439,86.396,86.423,107199998.0
2005-07-22 08:20:00,86.44,86.44,86.41,86.41,126800001.0
2005-07-22 08:21:00,86.436,86.451,86.428,86.437,122000001.0
2005-07-22 08:22:00,86.408,86.433,86.408,86.427,320699997.0
2005-07-22 08:23:00,86.422,86.436,86.406,86.425,146900001.0
2005-07-22 08:24:00,86.403,86.42,86.389,86.408,275199997.0
2005-07-22 08:25:00,86.404,86.423,86.404,86.423,121600000.0
2005-07-22 08:26:00,86.42,86.434,86.408,86.408,240700001.0
2005-07-22 08:27:00,86.392,86.422,86.392,86.422,282000000.0
2005-07-22 08:28:00,86.401,86.434,86.401,86.43,231800001.0
2005-07-22 08:29:00,86.42,86.445,86.42,86.435,231899999.0
2005-07-22 08:30:00,86.442,86.445,86.419,86.421,281699996.0
2005-07-22 08:31:00,86.453,86.462,86.432,86.44,188999999.0
2005-07-22 08:32:00,86.466,86.466,86.436,86.445,218099997.0
2005-07-22 08:33:00,86.472,86.489,86.459,86.478,130599998.0
2005-07-22 08:34:00,86.483,86.5,86.461,86.482,198399999.0
2005-07-22 08:35:00,86.507,86.514,86.487,86.49,145600000.0
2005-07-22 08:36:00,86.482,86.502,86.466,86.485,353300002.0
2005-07-22 08:37:00,86.468,86.502,86.468,86.495,278400005.0
2005-07-22 08:38:00,86.476,86.493,86.468,86.486,128199999.0
2005-07-22 08:39:00,86.465,86.48,86.446,86.467,237499997.0
2005-07-22 08:40:00,86.435,86.451,86.401,86.41,218500001.0
2005-07-22 08:41:00,86.401,86.418,86.389,86.399,247700002.0
2005-07-22 08:42:00,86.403,86.417,86.387,86.393,225500001.0
2005-07-22 08:43:00,86.399,86.408,86.382,86.395,243700002.0
2005-07-22 08:44:00,86.42,86.425,86.392,86.392,233199999.0
2005-07-22 08:45:00,86.422,86.424,86.404,86.408,171600003.0
2005-07-22 08:46:00,86.398,86.421,86.398,86.418,115100002.0
2005-07-22 08:47:00,86.418,86.429,86.402,86.405,223000000.0
2005-07-22 08:48:00,86.423,86.429,86.407,86.407,119399999.0
2005-07-22 08:49:00,86.396,86.427,86.396,86.427,172399999.0
2005-07-22 08:50:00,86.414,86.434,86.404,86.42,346099999.0
2005-07-22 08:51:00,86.42,86.464,86.42,86.453,297300002.0
2005-07-22 08:52:00,86.47,86.485,86.452,86.482,333700002.0
2005-07-22 08:53:00,86.466,86.486,86.444,86.467,176399999.0
2005-07-22 08:54:00,86.473,86.473,86.434,86.434,107899999.0
2005-07-22 08:55:00,86.415,86.442,86.415,86.442,165699998.0
2005-07-22 08:56:00,86.436,86.458,86.43,86.448,262999997.0
2005-07-22 08:57:00,86.443,86.453,86.424,86.438,360099998.0
2005-07-22 08:58:00,86.438,86.452,86.423,86.443,190199999.0
2005-07-22 08:59:00,86.414,86.436,86.408,86.432,158099998.0
2005-07-22 09:00:00,86.435,86.47,86.428,86.46,174999998.0
2005-07-22 09:01:00,86.438,86.456,86.412,86.42,332800000.0
2005-07-22 09:02:00,86.422,86.439,86.401,86.415,276100001.0
2005-07-22 09:03:00,86.402,86.415,86.394,86.408,282400001.0
2005-07-22 09:04:00,86.378,86.401,86.36,86.37,107100000.0
2005-07-22 09:05:00,86.362,86.384,86.352,86.376,312399998.0
2005-07-22 09:06:00,86.384,86.388,86.351,86.351,259300000.0
2005-07-22 09:07:00,86.374,86.374,86.344,86.344,215700000.0
2005-07-22 09:08:00,86.359,86.379,86.332,86.345,225600000.0
2005-07-22 09:09:00,86.361,86.362,86.333,86.344,189300001.0
2005-07-22 09:10:00,86.355,86.355,86.326,86.326,147599995.0
2005-07-22 09:11:00,86.345,86.353,86.326,86.329,220299998.0
2005-07-22 09:12:00,86.331,86.331,86.306,86.317,281999999.0
2005-07-22 09:13:00,86.321,86.348,86.307,86.327,232999999.0
2005-07-22 09:14:00,86.353,86.359,86.332,86.344,245999999.0
2005-07-22 09:15:00,86.359,86.359,86.321,86.321,191499999.0
2005-07-22 09:16:00,86.329,86.364,86.327,86.346,165600000.0
2005-07-22 09:17:00,86.368,86.38,86.347,86.363,231499998.0
2005-07-22 09:18:00,86.38,86.38,86.36,86.36,22200000.0
2005-07-22 09:19:00,86.387,86.387,86.359,86.363,118999998.0
2005-07-22 09:20:00,86.372,86.389,86.361,86.384,279699997.0
2005-07-22 09:21:00,86.377,86.4,86.375,86.392,240200002.0
2005-07-22 09:22:00,86.373,86.402,86.371,86.377,313000003.0
2005-07-22 09:23:00,86.333,86.371,86.329,86.351,264699995.0
2005-07-22 09:24:00,86.355,86.365,86.335,86.335,209599996.0
2005-07-22 09:25:00,86.355,86.363,86.32,86.338,294199996.0
2005-07-22 09:26:00,86.366,86.367,86.35,86.35,102500000.0
2005-07-22 09:27:00,86.372,86.377,86.338,86.338,247699999.0
2005-07-22 09:28:00,86.337,86.37,86.336,86.358,325900000.0
2005-07-22 09:29:00,86.371,86.385,86.358,86.371,270399998.0
2005-07-22 09:30:00,86.385,86.385,86.35,86.357,182200002.0
2005-07-22 09:31:00,86.354,86.373,86.348,86.365,172999999.0
2005-07-22 09:32:00,86.343,86.364,86.337,86.345,272200000.0
2005-07-22 09:33:00,86.337,86.35,86.325,86.35,249700003.0
2005-07-22 09:34:00,86.324,86.357,86.324,86.356,241200000.0
2005-07-22 09:35:00,86.344,86.37,86.34,86.355,209000002.0
2005-07-22 09:36:00,86.359,86.379,86.34,86.36,286499999.0
2005-07-22 09:37:00,86.344,86.367,86.332,86.355,196800002.0
2005-07-22 09:38:00,86.355,86.38,86.336,86.369,328199999.0
2005-07-22 09:39:00,86.382,86.382,86.35,86.362,323099997.0
2005-07-22 09:40:00,86.375,86.375,86.348,86.349,207000001.0
2005-07-22 09:41:00,86.357,86.371,86.327,86.34,292400000.0
2005-07-22 09:42:00,86.339,86.355,86.316,86.345,260699999.0
2005-07-22 09:43:00,86.311,86.34,86.291,86.324,208399997.0
2005-07-22 09:44:00,86.323,86.335,86.311,86.313,276000004.0
2005-07-22 09:45:00,86.326,86.326,86.289,86.289,309199997.0
2005-07-22 09:46:00,86.294,86.315,86.294,86.3,193000000.0
2005-07-22 09:47:00,86.294,86.333,86.294,86.33,252800000.0
2005-07-22 09:48:00,86.337,86.343,86.317,86.328,148600001.0
2005-07-22 09:49:00,86.319,86.335,86.309,86.309,111900000.0
2005-07-22 09:50:00,86.309,86.331,86.303,86.303,293400000.0
2005-07-22 09:51:00,86.308,86.328,86.294,86.313,241700001.0
2005-07-22 09:52:00,86.294,86.318,86.294,86.318,49200000.0
2005-07-22 09:53:00,86.311,86.314,86.285,86.286,248600002.0
2005-07-22 09:54:00,86.321,86.322,86.302,86.302,122299997.0
2005-07-22 09:55:00,86.288,86.308,86.272,86.282,282799995.0
2005-07-22 09:56:00,86.282,86.301,86.273,86.284,234399998.0
2005-07-22 09:57:00,86.282,86.285,86.257,86.267,318000004.0
2005-07-22 09:58:00,86.272,86.273,86.246,86.263,218200002.0
2005-07-22 09:59:00,86.26,86.279,86.253,86.274,317700000.0
2005-07-22 10:00:00,86.278,86.306,86.273,86.283,233900002.0
2005-07-22 10:01:00,86.275,86.275,86.201,86.222,255000001.0
2005-07-22 10:02:00,86.225,86.239,86.211,86.228,203700002.0
2005-07-22 10:03:00,86.214,86.247,86.214,86.236,158900002.0
2005-07-22 10:04:00,86.219,86.233,86.211,86.222,40800000.0
2005-07-22 10:05:00,86.21,86.233,86.207,86.233,78299999.0
2005-07-22 10:06:00,86.226,86.259,86.226,86.247,118000001.0
2005-07-22 10:07:00,86.22,86.252,86.22,86.245,204800000.0
2005-07-22 10:08:00,86.219,86.252,86.218,86.252,248899998.0
2005-07-22 10:09:00,86.235,86.252,86.23,86.235,156999998.0
2005-07-22 10:10:00,86.223,86.252,86.209,86.243,325799999.0
2005-07-22 10:11:00,86.265,86.289,86.256,86.266,225600003.0
2005-07-22 10:12:00,86.27,86.277,86.242,86.242,322300001.0
2005-07-22 10:13:00,86.272,86.272,86.252,86.256,197999996.0
2005-07-22 10:14:00,86.258,86.27,86.246,86.269,224199998.0
2005-07-22 10:15:00,86.261,86.274,86.238,86.261,186800001.0
2005-07-22 10:16:00,86.273,86.285,86.251,86.266,277299999.0
2005-07-22 10:17:00,86.272,86.304,86.264,86.275,158899998.0
2005-07-22 10:18:00,86.303,86.313,86.288,86.296,188700002.0
2005-07-22 10:19:00,86.281,86.308,86.281,86.297,444500001.0
2005-07-22 10:20:00,86.304,86.316,86.282,86.299,461200004.0
2005-07-22 10:21:00,86.3,86.3,86.278,86.288,292799998.0
2005-07-22 10:22:00,86.292,86.308,86.283,86.293,321100001.0
2005-07-22 10:23:00,86.282,86.314,86.282,86.311,154299999.0
2005-07-22 10:24:00,86.296,86.317,86.285,86.317,110399997.0
2005-07-22 10:25:00,86.306,86.323,86.298,86.31,214400002.0
2005-07-22 10:26:00,86.295,86.308,86.273,86.287,184799998.0
2005-07-22 10:27:00,86.266,86.282,86.262,86.264,134100000.0
2005-07-22 10:28:00,86.248,86.267,86.241,86.249,140200001.0
2005-07-22 10:29:00,86.268,86.276,86.255,86.255,286000003.0
2005-07-22 10:30:00,86.266,86.287,86.261,86.279,131500000.0
2005-07-22 10:31:00,86.268,86.285,86.233,86.274,119800000.0
2005-07-22 10:32:00,86.281,86.294,86.265,86.265,136099996.0
2005-07-22 10:33:00,86.286,86.304,86.283,86.303,259899994.0
2005-07-22 10:34:00,86.303,86.303,86.276,86.276,227200004.0
2005-07-22 10:35:00,86.294,86.294,86.274,86.274,105299996.0
2005-07-22 10:36:00,86.277,86.301,86.271,86.294,224899998.0
2005-07-22 10:37:00,86.287,86.301,86.264,86.274,259800000.0
2005-07-22 10:38:00,86.265,86.29,86.265,86.288,207499998.0
2005-07-22 10:39:00,86.286,86.298,86.279,86.295,141400000.0
2005-07-22 10:40:00,86.292,86.306,86.277,86.281,138800002.0
2005-07-22 10:41:00,86.29,86.304,86.279,86.294,129500000.0
2005-07-22 10:42:00,86.295,86.308,86.276,86.295,166599997.0
2005-07-22 10:43:00,86.299,86.33,86.297,86.324,369000000.0
2005-07-22 10:44:00,86.322,86.333,86.295,86.295,290400000.0
2005-07-22 10:45:00,86.323,86.336,86.311,86.324,347000001.0
2005-07-22 10:46:00,86.312,86.334,86.312,86.316,207599999.0
2005-07-22 10:47:00,86.339,86.39,86.339,86.39,231099995.0
2005-07-22 10:48:00,86.378,86.407,86.37,86.383,113400001.0
2005-07-22 10:49:00,86.411,86.425,86.381,86.395,195000002.0
2005-07-22 10:50:00,86.407,86.407,86.379,86.399,222300003.0
2005-07-22 10:51:00,86.388,86.41,86.366,86.382,309099996.0
2005-07-22 10:52:00,86.391,86.396,86.366,86.366,266100002.0
2005-07-22 10:53:00,86.376,86.39,86.364,86.39,219899998.0
2005-07-22 10:54:00,86.376,86.394,86.331,86.38,242900000.0
2005-07-22 10:55:00,86.368,86.385,86.356,86.373,280899997.0
2005-07-22 10:56:00,86.384,86.384,86.358,86.371,165900001.0
2005-07-22 10:57:00,86.378,86.385,86.366,86.372,247100000.0
2005-07-22 10:58:00,86.366,86.389,86.356,86.389,312600003.0
2005-07-22 10:59:00,86.37,86.401,86.37,86.4,257600001.0
2005-07-22 11:00:00,86.389,86.412,86.381,86.4,361099997.0
2005-07-22 11:01:00,86.413,86.435,86.409,86.432,243199998.0
2005-07-22 11:02:00,86.436,86.485,86.436,86.478,166499999.0
2005-07-22 11:03:00,86.466,86.466,86.414,86.414,196899998.0
2005-07-22 11:04:00,86.448,86.47,86.446,86.47,226300001.0
2005-07-22 11:05:00,86.478,86.482,86.436,86.442,267599996.0
2005-07-22 11:06:00,86.459,86.459,86.41,86.416,198400000.0
2005-07-22 11:07:00,86.42,86.441,86.412,86.419,246699999.0
2005-07-22 11:08:00,86.435,86.449,86.413,86.417,194299999.0
2005-07-22 11:09:00,86.438,86.451,86.422,86.422,417000002.0
2005-07-22 11:10:00,86.421,86.45,86.421,86.445,192400002.0
2005-07-22 11:11:00,86.44,86.46,86.42,86.429,362099996.0
2005-07-22 11:12:00,86.44,86.446,86.419,86.421,258300002.0
2005-07-22 11:13:00,86.412,86.437,86.406,86.425,310900003.0
2005-07-22 11:14:00,86.429,86.439,86.411,86.417,370800002.0
2005-07-22 11:15:00,86.43,86.43,86.4,86.4,245899996.0
2005-07-22 11:16:00,86.404,86.404,86.366,86.366,301500001.0
2005-07-22 11:17:00,86.377,86.384,86.359,86.367,205300000.0
2005-07-22 11:18:00,86.351,86.378,86.347,86.358,168699996.0
2005-07-22 11:19:00,86.34,86.366,86.34,86.358,142599998.0
2005-07-22 11:20:00,86.35,86.377,86.347,86.377,328599996.0
2005-07-22 11:21:00,86.349,86.369,86.344,86.35,236100000.0
2005-07-22 11:22:00,86.351,86.372,86.346,86.367,257199997.0
2005-07-22 11:23:00,86.368,86.378,86.355,86.355,138600001.0
2005-07-22 11:24:00,86.351,86.368,86.343,86.355,196599995.0
2005-07-22 11:25:00,86.347,86.36,86.331,86.355,170499999.0
2005-07-22 11:26:00,86.36,86.365,86.339,86.341,186599998.0
2005-07-22 11:27:00,86.337,86.354,86.319,86.335,222500000.0
2005-07-22 11:28:00,86.335,86.335,86.305,86.335,199500001.0
2005-07-22 11:29:00,86.349,86.378,86.337,86.346,219599996.0
2005-07-22 11:30:00,86.35,86.372,86.336,86.358,368999998.0
2005-07-22 11:31:00,86.388,86.405,86.382,86.395,182699999.0
2005-07-22 11:32:00,86.405,86.415,86.392,86.397,308199994.0
2005-07-22 11:33:00,86.405,86.413,86.383,86.383,389899997.0
2005-07-22 11:34:00,86.383,86.427,86.383,86.419,398900003.0
2005-07-22 11:35:00,86.407,86.425,86.389,86.411,127999998.0
2005-07-22 11:36:00,86.415,86.438,86.413,86.436,195199999.0
2005-07-22 11:37:00,86.418,86.441,86.409,86.414,263699999.0
2005-07-22 11:38:00,86.418,86.434,86.411,86.432,243799998.0
2005-07-22 11:39:00,86.444,86.488,86.432,86.47,168799997.0
2005-07-22 11:40:00,86.486,86.504,86.46,86.476,315600002.0
2005-07-22 11:41:00,86.464,86.485,86.442,86.465,317099996.0
2005-07-22 11:42:00,86.485,86.499,86.473,86.473,249799995.0
2005-07-22 11:43:00,86.477,86.489,86.46,86.46,155399997.0
2005-07-22 11:44:00,86.476,86.487,86.461,86.475,291399999.0
2005-07-22 11:45:00,86.477,86.485,86.461,86.478,349900003.0
2005-07-22 11:46:00,86.477,86.48,86.458,86.48,278600003.0
2005-07-22 11:47:00,86.467,86.486,86.453,86.471,312200001.0
2005-07-22 11:48:00,86.482,86.492,86.465,86.475,193500000.0
2005-07-22 11:49:00,86.485,86.492,86.451,86.451,284200002.0
2005-07-22 11:50:00,86.466,86.484,86.451,86.467,247000001.0
2005-07-22 11:51:00,86.478,86.487,86.46,86.468,176400000.0
2005-07-22 11:52:00,86.478,86.49,86.466,86.488,208100000.0
2005-07-22 11:53:00,86.487,86.487,86.454,86.463,238199998.0
2005-07-22 11:54:00,86.466,86.474,86.44,86.44,201600000.0
2005-07-22 11:55:00,86.449,86.449,86.427,86.427,87599998.0
2005-07-22 11:56:00,86.431,86.445,86.415,86.438,154100001.0
2005-07-22 11:57:00,86.418,86.442,86.414,86.442,192299998.0
2005-07-22 11:58:00,86.437,86.442,86.415,86.417,265300003.0
2005-07-22 11:59:00,86.401,86.42,86.386,86.405,279900000.0
2005-07-22 12:00:00,86.413,86.438,86.393,86.426,329200002.0
2005-07-22 12:01:00,86.433,86.443,86.411,86.42,328700003.0
2005-07-22 12:02:00,86.407,86.428,86.385,86.419,228099999.0
2005-07-22 12:03:00,86.415,86.425,86.389,86.412,334299998.0
2005-07-22 12:04:00,86.405,86.423,86.398,86.413,255000001.0
2005-07-22 12:05:00,86.401,86.428,86.401,86.426,164199999.0
2005-07-22 12:06:00,86.412,86.442,86.406,86.433,229299998.0
2005-07-22 12:07:00,86.401,86.421,86.397,86.415,297099998.0
2005-07-22 12:08:00,86.41,86.427,86.4,86.401,206099999.0
2005-07-22 12:09:00,86.409,86.427,86.398,86.4,192300000.0
2005-07-22 12:10:00,86.406,86.409,86.388,86.389,358999997.0
2005-07-22 12:11:00,86.402,86.402,86.377,86.398,165700001.0
2005-07-22 12:12:00,86.4,86.412,86.381,86.381,391899998.0
2005-07-22 12:13:00,86.41,86.423,86.39,86.39,96899999.0
2005-07-22 12:14:00,86.405,86.417,86.394,86.412,264499995.0
2005-07-22 12:15:00,86.401,86.426,86.393,86.423,259399999.0
2005-07-22 12:16:00,86.423,86.454,86.409,86.435,198000002.0
2005-07-22 12:17:00,86.437,86.465,86.435,86.456,302199992.0
2005-07-22 12:18:00,86.457,86.457,86.424,86.427,109100000.0
2005-07-22 12:19:00,86.441,86.467,86.441,86.456,204900001.0
2005-07-22 12:20:00,86.45,86.459,86.433,86.442,147399999.0
2005-07-22 12:21:00,86.447,86.461,86.427,86.438,263699999.0
2005-07-22 12:22:00,86.448,86.448,86.413,86.435,212399996.0
2005-07-22 12:23:00,86.433,86.433,86.388,86.388,152499999.0
2005-07-22 12:24:00,86.393,86.393,86.361,86.371,368600004.0
2005-07-22 12:25:00,86.366,86.366,86.32,86.32,107399999.0
2005-07-22 12:26:00,86.342,86.346,86.316,86.328,209899999.0
2005-07-22 12:27:00,86.305,86.331,86.305,86.325,251699999.0
2005-07-22 12:28:00,86.313,86.316,86.293,86.297,187500001.0
2005-07-22 12:29:00,86.29,86.306,86.279,86.293,387000003.0
2005-07-22 12:30:00,86.277,86.282,86.226,86.226,192699999.0
2005-07-22 12:31:00,86.246,86.246,86.207,86.207,176099997.0
2005-07-22 12:32:00,86.217,86.25,86.217,86.242,241400000.0
2005-07-22 12:33:00,86.259,86.319,86.259,86.315,53300000.0
2005-07-22 12:34:00,86.304,86.317,86.295,86.307,131600003.0
2005-07-22 12:35:00,86.294,86.317,86.288,86.31,169900000.0
2005-07-22 12:36:00,86.305,86.308,86.284,86.291,318599998.0
2005-07-22 12:37:00,86.299,86.312,86.285,86.31,188300000.0
2005-07-22 12:38:00,86.308,86.308,86.286,86.286,197699997.0
2005-07-22 12:39:00,86.276,86.295,86.274,86.285,208100006.0
2005-07-22 12:40:00,86.267,86.296,86.266,86.275,222499999.0
2005-07-22 12:41:00,86.289,86.309,86.278,86.3,161499997.0
2005-07-22 12:42:00,86.287,86.293,86.262,86.276,223300005.0
2005-07-22 12:43:00,86.263,86.279,86.252,86.252,170500000.0
2005-07-22 12:44:00,86.247,86.272,86.246,86.272,152699998.0
2005-07-22 12:45:00,86.268,86.274,86.248,86.253,172499997.0
2005-07-22 12:46:00,86.261,86.281,86.248,86.274,372299995.0
2005-07-22 12:47:00,86.269,86.285,86.25,86.265,232100004.0
2005-07-22 12:48:00,86.265,86.282,86.23,86.239,232600000.0
2005-07-22 12:49:00,86.241,86.272,86.241,86.272,110899997.0
2005-07-22 12:50:00,86.263,86.276,86.245,86.268,285900005.0
2005-07-22 12:51:00,86.271,86.272,86.246,86.257,239699997.0
2005-07-22 12:52:00,86.261,86.304,86.247,86.286,228599994.0
2005-07-22 12:53:00,86.295,86.317,86.239,86.274,161599999.0
2005-07-22 12:54:00,86.291,86.318,86.291,86.316,184300000.0
2005-07-22 12:55:00,86.308,86.318,86.28,86.303,199899999.0
2005-07-22 12:56:00,86.287,86.298,86.263,86.281,77900001.0
2005-07-22 12:57:00,86.274,86.298,86.267,86.267,257700001.0
2005-07-22 12:58:00,86.261,86.279,86.255,86.273,224500001.0
2005-07-22 12:59:00,86.28,86.311,86.265,86.265,244400000.0
2005-07-22 13:00:00,86.282,86.293,86.255,86.255,369899996.0
2005-07-22 13:01:00,86.26,86.265,86.222,86.223,231199998.0
2005-07-22 13:02:00,86.227,86.238,86.205,86.205,330899997.0
2005-07-22 13:03:00,86.198,86.23,86.198,86.208,208699997.0
2005-07-22 13:04:00,86.239,86.261,86.227,86.244,200000004.0
2005-07-22 13:05:00,86.248,86.282,86.247,86.282,176700001.0
2005-07-22 13:06:00,86.291,86.302,86.271,86.302,263399998.0
2005-07-22 13:07:00,86.285,86.316,86.276,86.298,261599998.0
2005-07-22 13:08:00,86.29,86.307,86.288,86.304,123299999.0
2005-07-22 13:09:00,86.263,86.292,86.263,86.279,167899996.0
2005-07-22 13:10:00,86.266,86.289,86.265,86.28,187500000.0
2005-07-22 13:11:00,86.277,86.282,86.254,86.268,203099997.0
2005-07-22 13:12:00,86.253,86.28,86.253,86.27,371099993.0
2005-07-22 13:13:00,86.258,86.287,86.258,86.275,192699997.0
2005-07-22 13:14:00,86.277,86.298,86.265,86.27,313299998.0
2005-07-22 13:15:00,86.274,86.298,86.268,86.288,322799994.0
2005-07-22 13:16:00,86.276,86.312,86.271,86.29,161200001.0
2005-07-22 13:17:00,86.31,86.31,86.24,86.282,173199997.0
2005-07-22 13:18:00,86.282,86.298,86.277,86.28,170400002.0
2005-07-22 13:19:00,86.285,86.294,86.271,86.275,245300001.0
2005-07-22 13:20:00,86.289,86.298,86.268,86.285,253899996.0
2005-07-22 13:21:00,86.28,86.285,86.262,86.263,260300000.0
2005-07-22 13:22:00,86.273,86.274,86.246,86.25,306600005.0
2005-07-22 13:23:00,86.25,86.27,86.25,86.27,205299999.0
2005-07-22 13:24:00,86.256,86.275,86.256,86.275,120400000.0
2005-07-22 13:25:00,86.259,86.28,86.25,86.28,342800000.0
2005-07-22 13:26:00,86.292,86.304,86.274,86.287,339200002.0
2005-07-22 13:27:00,86.298,86.306,86.28,86.28,165700001.0
2005-07-22 13:28:00,86.308,86.314,86.277,86.277,208999998.0
2005-07-22 13:29:00,86.295,86.303,86.266,86.289,254300000.0
2005-07-22 13:30:00,86.295,86.309,86.28,86.306,318799997.0
2005-07-22 13:31:00,86.29,86.31,86.287,86.31,250700003.0
2005-07-22 13:32:00,86.289,86.319,86.289,86.302,260699997.0
2005-07-22 13:33:00,86.27,86.297,86.27,86.297,290299995.0
2005-07-22 13:34:00,86.316,86.327,86.301,86.322,140199999.0
2005-07-22 13:35:00,86.293,86.326,86.287,86.326,262800000.0
2005-07-22 13:36:00,86.323,86.337,86.311,86.311,195100001.0
2005-07-22 13:37:00,86.334,86.334,86.309,86.309,67699998.0
2005-07-22 13:38:00,86.326,86.348,86.32,86.344,178599998.0
2005-07-22 13:39:00,86.359,86.361,86.332,86.348,140999999.0
2005-07-22 13:40:00,86.341,86.354,86.325,86.34,177199999.0
2005-07-22 13:41:00,86.336,86.337,86.308,86.316,207899999.0
2005-07-22 13:42:00,86.314,86.351,86.31,86.351,198800000.0
2005-07-22 13:43:00,86.356,86.369,86.344,86.357,184600000.0
2005-07-22 13:44:00,86.36,86.36,86.34,86.34,138499998.0
2005-07-22 13:45:00,86.35,86.383,86.35,86.371,278299995.0
2005-07-22 13:46:00,86.365,86.371,86.338,86.348,203199998.0
2005-07-22 13:47:00,86.325,86.372,86.307,86.36,351299999.0
2005-07-22 13:48:00,86.355,86.376,86.346,86.364,177999998.0
2005-07-22 13:49:00,86.356,86.383,86.356,86.356,147400001.0
2005-07-22 13:50:00,86.386,86.388,86.349,86.37,279600001.0
2005-07-22 13:51:00,86.367,86.385,86.359,86.363,212600001.0
2005-07-22 13:52:00,86.345,86.373,86.345,86.366,161999999.0
2005-07-22 13:53:00,86.348,86.359,86.329,86.345,282799998.0
2005-07-22 13:54:00,86.354,86.363,86.331,86.345,251400001.0
2005-07-22 13:55:00,86.36,86.38,86.36,86.38,127299999.0
2005-07-22 13:56:00,86.4,86.421,86.395,86.403,223199999.0
2005-07-22 13:57:00,86.396,86.4,86.369,86.383,249300000.0
2005-07-22 13:58:00,86.412,86.456,86.41,86.427,175300000.0
2005-07-22 13:59:00,86.443,86.443,86.411,86.411,189900004.0
2005-07-22 14:00:00,86.422,86.422,86.381,86.397,195599999.0
2005-07-22 14:01:00,86.396,86.399,86.372,86.383,252899996.0
2005-07-22 14:02:00,86.373,86.411,86.368,86.383,150999999.0
2005-07-22 14:03:00,86.4,86.403,86.377,86.388,226299999.0
2005-07-22 14:04:00,86.4,86.409,86.364,86.364,312299999.0
2005-07-22 14:05:00,86.39,86.404,86.374,86.374,172900001.0
2005-07-22 14:06:00,86.388,86.392,86.37,86.377,269199998.0
2005-07-22 14:07:00,86.383,86.383,86.359,86.362,237700000.0
2005-07-22 14:08:00,86.37,86.37,86.344,86.348,195899999.0
2005-07-22 14:09:00,86.335,86.366,86.331,86.366,225599996.0
2005-07-22 14:10:00,86.349,86.371,86.329,86.368,269899999.0
2005-07-22 14:11:00,86.342,86.37,86.337,86.37,237099998.0
2005-07-22 14:12:00,86.358,86.373,86.323,86.337,196899995.0
2005-07-22 14:13:00,86.332,86.338,86.31,86.312,291499994.0
2005-07-22 14:14:00,86.323,86.326,86.28,86.283,194099996.0
2005-07-22 14:15:00,86.266,86.296,86.262,86.267,184200002.0
2005-07-22 14:16:00,86.258,86.261,86.239,86.244,120000001.0
2005-07-22 14:17:00,86.277,86.284,86.258,86.274,185599998.0
2005-07-22 14:18:00,86.277,86.302,86.256,86.302,240700000.0
2005-07-22 14:19:00,86.308,86.324,86.3,86.304,206000002.0
2005-07-22 14:20:00,86.316,86.335,86.306,86.333,216200003.0
2005-07-22 14:21:00,86.329,86.334,86.304,86.304,233199998.0
2005-07-22 14:22:00,86.265,86.287,86.258,86.27,107899999.0
2005-07-22 14:23:00,86.265,86.281,86.244,86.244,229299997.0
2005-07-22 14:24:00,86.277,86.281,86.249,86.252,238999997.0
2005-07-22 14:25:00,86.267,86.267,86.233,86.264,130500002.0
2005-07-22 14:26:00,86.26,86.281,86.25,86.254,176599999.0
2005-07-22 14:27:00,86.251,86.278,86.251,86.278,139800000.0
2005-07-22 14:28:00,86.252,86.259,86.225,86.236,327499999.0
2005-07-22 14:29:00,86.247,86.286,86.247,86.286,266100004.0
2005-07-22 14:30:00,86.288,86.315,86.267,86.267,219099998.0
2005-07-22 14:31:00,86.28,86.296,86.228,86.296,236499999.0
2005-07-22 14:32:00,86.285,86.287,86.261,86.267,163799999.0
2005-07-22 14:33:00,86.262,86.28,86.248,86.26,126999999.0
2005-07-22 14:34:00,86.246,86.273,86.233,86.259,189900000.0
2005-07-22 14:35:00,86.258,86.265,86.237,86.242,246400006.0
2005-07-22 14:36:00,86.211,86.247,86.211,86.245,207700003.0
2005-07-22 14:37:00,86.241,86.262,86.233,86.262,153499999.0
2005-07-22 14:38:00,86.232,86.259,86.223,86.24,197999997.0
2005-07-22 14:39:00,86.258,86.258,86.225,86.226,217000000.0
2005-07-22 14:40:00,86.245,86.252,86.228,86.252,149599997.0
2005-07-22 14:41:00,86.239,86.262,86.239,86.257,157499999.0
2005-07-22 14:42:00,86.259,86.275,86.24,86.253,248800000.0
2005-07-22 14:43:00,86.277,86.291,86.269,86.276,157600000.0
2005-07-22 14:44:00,86.269,86.275,86.249,86.264,257199998.0
2005-07-22 14:45:00,86.253,86.276,86.253,86.27,243000000.0
2005-07-22 14:46:00,86.255,86.262,86.234,86.249,271400003.0
2005-07-22 14:47:00,86.242,86.256,86.216,86.238,171200002.0
2005-07-22 14:48:00,86.24,86.246,86.227,86.235,334299999.0
2005-07-22 14:49:00,86.23,86.237,86.208,86.208,189199997.0
2005-07-22 14:50:00,86.215,86.235,86.203,86.232,306500000.0
2005-07-22 14:51:00,86.251,86.258,86.23,86.23,219099995.0
2005-07-22 14:52:00,86.227,86.251,86.225,86.232,218400003.0
2005-07-22 14:53:00,86.225,86.246,86.218,86.23,268300003.0
2005-07-22 14:54:00,86.213,86.243,86.211,86.217,323600004.0
2005-07-22 14:55:00,86.227,86.249,86.22,86.235,220699998.0
2005-07-22 14:56:00,86.238,86.249,86.217,86.23,227699997.0
2005-07-22 14:57:00,86.239,86.254,86.227,86.254,258499997.0
2005-07-22 14:58:00,86.254,86.273,86.242,86.252,141600004.0
2005-07-22 14:59:00,86.255,86.275,86.224,86.242,370900002.0
2005-07-22 15:00:00,86.264,86.266,86.244,86.244,151700000.0
2005-07-22 15:01:00,86.245,86.263,86.237,86.248,363900000.0
2005-07-22 15:02:00,86.245,86.265,86.235,86.235,225299997.0
2005-07-22 15:03:00,86.248,86.254,86.222,86.222,283800003.0
2005-07-22 15:04:00,86.23,86.257,86.23,86.252,165299998.0
2005-07-22 15:05:00,86.245,86.252,86.221,86.239,263600001.0
2005-07-22 15:06:00,86.247,86.247,86.229,86.229,65999999.0
2005-07-22 15:07:00,86.234,86.236,86.212,86.235,313200003.0
2005-07-22 15:08:00,86.225,86.255,86.217,86.255,174999996.0
2005-07-22 15:09:00,86.256,86.274,86.249,86.25,251200002.0
2005-07-22 15:10:00,86.262,86.269,86.244,86.257,148099997.0
2005-07-22 15:11:00,86.255,86.284,86.255,86.267,122000000.0
2005-07-22 15:12:00,86.269,86.282,86.255,86.275,245500000.0
2005-07-22 15:13:00,86.251,86.277,86.248,86.277,203100000.0
2005-07-22 15:14:00,86.277,86.29,86.266,86.269,244199997.0
2005-07-22 15:15:00,86.284,86.308,86.272,86.28,294700004.0
2005-07-22 15:16:00,86.269,86.311,86.269,86.289,247700002.0
2005-07-22 15:17:00,86.275,86.302,86.275,86.3,450999995.0
2005-07-22 15:18:00,86.282,86.298,86.279,86.291,228900002.0
2005-07-22 15:19:00,86.29,86.315,86.281,86.298,389800001.0
2005-07-22 15:20:00,86.316,86.328,86.296,86.306,212599998.0
2005-07-22 15:21:00,86.306,86.33,86.283,86.312,122700002.0
2005-07-22 15:22:00,86.329,86.329,86.259,86.303,155099997.0
2005-07-22 15:23:00,86.314,86.334,86.308,86.316,428899998.0
2005-07-22 15:24:00,86.319,86.333,86.31,86.324,292599996.0
2005-07-22 15:25:00,86.311,86.339,86.31,86.335,190999996.0
2005-07-22 15:26:00,86.338,86.342,86.316,86.318,139700000.0
2005-07-22 15:27:00,86.328,86.345,86.306,86.33,398700002.0
2005-07-22 15:28:00,86.345,86.345,86.316,86.318,202700001.0
2005-07-22 15:29:00,86.313,86.344,86.313,86.342,92300000.0
2005-07-22 15:30:00,86.337,86.35,86.327,86.35,211799999.0
2005-07-22 15:31:00,86.342,86.361,86.329,86.355,257399994.0
2005-07-22 15:32:00,86.342,86.36,86.34,86.34,191600001.0
2005-07-22 15:33:00,86.359,86.359,86.332,86.332,119599999.0
2005-07-22 15:34:00,86.341,86.37,86.337,86.351,360500001.0
2005-07-22 15:35:00,86.323,86.323,86.252,86.252,183100000.0
2005-07-22 15:36:00,86.25,86.262,86.232,86.232,266299998.0
2005-07-22 15:37:00,86.243,86.244,86.208,86.208,295599999.0
2005-07-22 15:38:00,86.234,86.244,86.214,86.225,191399999.0
2005-07-22 15:39:00,86.228,86.236,86.206,86.206,235099996.0
2005-07-22 15:40:00,86.194,86.223,86.176,86.191,182400000.0
2005-07-22 15:41:00,86.178,86.178,86.144,86.156,190700001.0
2005-07-22 15:42:00,86.153,86.17,86.138,86.148,128400001.0
2005-07-22 15:43:00,86.148,86.171,86.126,86.139,208199999.0
2005-07-22 15:44:00,86.11,86.113,86.073,86.096,193699998.0
2005-07-22 15:45:00,86.088,86.103,86.08,86.095,231500005.0
2005-07-22 15:46:00,86.108,86.112,86.092,86.095,275000003.0
2005-07-22 15:47:00,86.093,86.138,86.093,86.125,278600000.0
2005-07-22 15:48:00,86.126,86.134,86.104,86.104,204699999.0
2005-07-22 15:49:00,86.09,86.111,86.085,86.098,205200001.0
2005-07-22 15:50:00,86.077,86.11,86.075,86.102,397600002.0
2005-07-22 15:51:00,86.098,86.105,86.059,86.059,341599998.0
2005-07-22 15:52:00,86.053,86.064,85.995,86.008,303499998.0
2005-07-22 15:53:00,86.008,86.025,85.984,86.008,274800003.0
2005-07-22 15:54:00,85.983,86.008,85.949,85.976,66200000.0
2005-07-22 15:55:00,86.006,86.028,85.987,86.011,106300001.0
2005-07-22 15:56:00,86.003,86.024,85.981,85.994,133000003.0
2005-07-22 15:57:00,86.012,86.038,85.999,86.019,317000000.0
2005-07-22 15:58:00,86.008,86.028,85.999,85.999,155999998.0
2005-07-22 15:59:00,86.029,86.043,86.008,86.024,191200004.0
2005-07-22 16:00:00,86.001,86.055,86.001,86.055,210499998.0
2005-07-22 16:01:00,86.042,86.042,85.995,85.997,134600004.0
2005-07-22 16:02:00,85.991,86.013,85.973,85.986,210199998.0
2005-07-22 16:03:00,85.972,85.972,85.94,85.946,93899998.0
2005-07-22 16:04:00,85.948,85.972,85.944,85.961,296900000.0
2005-07-22 16:05:00,85.949,85.984,85.947,85.984,113600001.0
2005-07-22 16:06:00,85.991,86.002,85.972,85.982,209999998.0
2005-07-22 16:07:00,85.966,85.988,85.958,85.983,221400000.0
2005-07-22 16:08:00,85.969,85.974,85.942,85.942,148800000.0
2005-07-22 16:09:00,85.925,85.966,85.925,85.966,128199999.0
2005-07-22 16:10:00,85.937,85.973,85.929,85.94,392099999.0
2005-07-22 16:11:00,85.917,85.943,85.91,85.928,295599996.0
2005-07-22 16:12:00,85.903,85.92,85.886,85.899,140200001.0
2005-07-22 16:13:00,85.865,85.907,85.853,85.9,260900002.0
2005-07-22 16:14:00,85.904,85.904,85.878,85.878,186600002.0
2005-07-22 16:15:00,85.883,85.912,85.883,85.906,210200002.0
2005-07-22 16:16:00,85.898,85.901,85.873,85.873,172099998.0
2005-07-22 16:17:00,85.897,85.913,85.871,85.871,243500001.0
2005-07-22 16:18:00,85.908,85.924,85.901,85.916,224500001.0
2005-07-22 16:19:00,85.909,85.918,85.894,85.899,212799999.0
2005-07-22 16:20:00,85.917,85.919,85.891,85.9,274199998.0
2005-07-22 16:21:00,85.899,85.916,85.892,85.916,254800002.0
2005-07-22 16:22:00,85.918,85.928,85.901,85.909,173999998.0
2005-07-22 16:23:00,85.927,85.935,85.905,85.905,272700003.0
2005-07-22 16:24:00,85.932,85.94,85.899,85.899,212199999.0
2005-07-22 16:25:00,85.898,85.912,85.883,85.886,149200001.0
2005-07-22 16:26:00,85.897,85.918,85.875,85.902,136599999.0
2005-07-22 16:27:00,85.909,85.942,85.909,85.94,243099995.0
2005-07-22 16:28:00,85.924,85.946,85.92,85.945,295699993.0
2005-07-22 16:29:00,85.943,85.943,85.914,85.914,215999999.0
2005-07-22 16:30:00,85.937,85.941,85.9,85.91,298199999.0
2005-07-22 16:31:00,85.905,85.93,85.893,85.915,269900001.0
2005-07-22 16:32:00,85.91,85.922,85.889,85.896,298000000.0
2005-07-22 16:33:00,85.898,85.918,85.897,85.905,233500000.0
2005-07-22 16:34:00,85.887,85.909,85.882,85.899,142900003.0
2005-07-22 16:35:00,85.898,85.935,85.898,85.918,209000001.0
2005-07-22 16:36:00,85.905,85.927,85.886,85.898,251900000.0
2005-07-22 16:37:00,85.868,85.906,85.868,85.895,378399998.0
2005-07-22 16:38:00,85.883,85.922,85.883,85.917,332400001.0
2005-07-22 16:39:00,85.929,85.971,85.929,85.971,151600002.0
2005-07-22 16:40:00,85.96,85.984,85.96,85.983,184399996.0
2005-07-22 16:41:00,85.985,85.995,85.948,85.948,298899996.0
2005-07-22 16:42:00,85.962,85.971,85.933,85.948,256900003.0
2005-07-22 16:43:00,85.957,85.968,85.935,85.938,312100000.0
2005-07-22 16:44:00,85.962,85.98,85.952,85.962,136200001.0
2005-07-22 16:45:00,85.94,85.967,85.922,85.933,412100005.0
2005-07-22 16:46:00,85.919,85.932,85.903,85.925,227200003.0
2005-07-22 16:47:00,85.928,85.936,85.912,85.912,223400003.0
2005-07-22 16:48:00,85.931,85.969,85.931,85.962,267200001.0
2005-07-22 16:49:00,85.97,85.978,85.95,85.959,232400004.0
2005-07-22 16:50:00,85.973,85.976,85.917,85.917,242099995.0
2005-07-22 16:51:00,85.907,85.956,85.907,85.924,279900002.0
2005-07-22 16:52:00,85.907,85.943,85.907,85.941,264799996.0
2005-07-22 16:53:00,85.945,85.945,85.91,85.91,259299997.0
2005-07-22 16:54:00,85.916,85.926,85.896,85.907,298600001.0
2005-07-22 16:55:00,85.902,85.926,85.876,85.892,187700001.0
2005-07-22 16:56:00,85.891,85.891,85.859,85.863,269800001.0
2005-07-22 16:57:00,85.884,85.907,85.876,85.895,198200000.0
2005-07-22 16:58:00,85.881,85.898,85.872,85.889,126100003.0
2005-07-22 16:59:00,85.876,85.901,85.856,85.873,281099995.0
2005-07-22 17:00:00,85.861,85.882,85.857,85.877,149999998.0
2005-07-22 17:01:00,85.887,85.906,85.861,85.892,136299999.0
2005-07-22 17:02:00,85.886,85.912,85.881,85.911,142500001.0
2005-07-22 17:03:00,85.898,85.926,85.895,85.908,231400003.0
2005-07-22 17:04:00,85.905,85.905,85.881,85.881,195600001.0
2005-07-22 17:05:00,85.906,85.911,85.872,85.891,340000001.0
2005-07-22 17:06:00,85.896,85.916,85.884,85.898,200200002.0
2005-07-22 17:07:00,85.906,85.91,85.887,85.887,173699998.0
2005-07-22 17:08:00,85.897,85.903,85.879,85.902,178999999.0
2005-07-22 17:09:00,85.883,85.92,85.883,85.92,224700002.0
2005-07-22 17:10:00,85.897,85.914,85.896,85.905,188000003.0
2005-07-22 17:11:00,85.902,85.905,85.875,85.875,182500000.0
2005-07-22 17:12:00,85.866,85.881,85.857,85.863,146400001.0
2005-07-22 17:13:00,85.887,85.887,85.843,85.86,199999997.0
2005-07-22 17:14:00,85.865,85.882,85.845,85.872,365899998.0
2005-07-22 17:15:00,85.88,85.892,85.867,85.869,217099997.0
2005-07-22 17:16:00,85.883,85.897,85.863,85.883,145700002.0
2005-07-22 17:17:00,85.89,85.916,85.88,85.901,275399998.0
2005-07-22 17:18:00,85.913,85.913,85.884,85.887,116800002.0
2005-07-22 17:19:00,85.873,85.888,85.853,85.88,297800000.0
2005-07-22 17:20:00,85.881,85.886,85.866,85.874,106300000.0
2005-07-22 17:21:00,85.881,85.895,85.871,85.89,191500001.0
2005-07-22 17:22:00,85.898,85.92,85.894,85.895,277100001.0
2005-07-22 17:23:00,85.902,85.928,85.866,85.888,151700001.0
2005-07-22 17:24:00,85.846,85.869,85.843,85.865,203000000.0
2005-07-22 17:25:00,85.844,85.862,85.827,85.84,174599999.0
2005-07-22 17:26:00,85.841,85.86,85.84,85.855,218399997.0
2005-07-22 17:27:00,85.863,85.868,85.842,85.848,141399997.0
2005-07-22 17:28:00,85.883,85.895,85.868,85.88,221400000.0
2005-07-22 17:29:00,85.891,85.917,85.891,85.915,143399999.0
2005-07-22 17:30:00,85.91,85.91,85.88,85.88,180500001.0
2005-07-22 17:31:00,85.87,85.896,85.863,85.876,260399997.0
2005-07-22 17:32:00,85.873,85.887,85.856,85.874,392499999.0
2005-07-22 17:33:00,85.883,85.883,85.845,85.857,335099998.0
2005-07-22 17:34:00,85.838,85.862,85.833,85.844,185899998.0
2005-07-22 17:35:00,85.853,85.873,85.847,85.873,187100001.0
2005-07-22 17:36:00,85.878,85.896,85.866,85.885,252599997.0
2005-07-22 17:37:00,85.882,85.898,85.871,85.879,238400000.0
2005-07-22 17:38:00,85.887,85.903,85.87,85.903,264399998.0
2005-07-22 17:39:00,85.902,85.902,85.878,85.878,85600001.0
2005-07-22 17:40:00,85.875,85.912,85.857,85.897,114800001.0
2005-07-22 17:41:00,85.879,85.897,85.855,85.864,65099999.0
2005-07-22 17:42:00,85.862,85.88,85.847,85.86,170499999.0
2005-07-22 17:43:00,85.868,85.898,85.862,85.896,256600000.0
2005-07-22 17:44:00,85.889,85.9,85.874,85.887,213900000.0
2005-07-22 17:45:00,85.88,85.894,85.855,85.871,235600000.0
2005-07-22 17:46:00,85.86,85.86,85.824,85.824,120800001.0
2005-07-22 17:47:00,85.841,85.842,85.782,85.792,329999996.0
2005-07-22 17:48:00,85.771,85.785,85.755,85.765,182299998.0
2005-07-22 17:49:00,85.738,85.77,85.689,85.702,237299999.0
2005-07-22 17:50:00,85.703,85.732,85.682,85.713,133599999.0
2005-07-22 17:51:00,85.715,85.717,85.689,85.689,138600000.0
2005-07-22 17:52:00,85.707,85.708,85.679,85.692,207399999.0
2005-07-22 17:53:00,85.705,85.708,85.681,85.682,280600003.0
2005-07-22 17:54:00,85.676,85.712,85.667,85.712,284699997.0
2005-07-22 17:55:00,85.705,85.713,85.683,85.69,340599997.0
2005-07-22 17:56:00,85.705,85.716,85.672,85.675,305399995.0
2005-07-22 17:57:00,85.688,85.818,85.688,85.818,264299998.0
2005-07-22 17:58:00,85.826,85.852,85.788,85.788,187600002.0
2005-07-22 17:59:00,85.781,85.782,85.733,85.733,239800004.0
2005-07-22 18:00:00,85.739,85.762,85.726,85.728,170799999.0
2005-07-22 18:01:00,85.755,85.82,85.736,85.798,1683099994.0
2005-07-22 18:02:00,85.82,85.84,85.8,85.82,1725599996.0
2005-07-22 18:03:00,85.83,85.83,85.79,85.81,1725599996.0
2005-07-22 18:04:00,85.82,85.83,85.81,85.81,1725599996.0
2005-07-22 18:05:00,85.8,85.82,85.78,85.78,1725599996.0
2005-07-22 18:06:00,85.77,85.8,85.77,85.79,1725599996.0
2005-07-22 18:07:00,85.8,85.82,85.78,85.81,1725599996.0
2005-07-22 18:08:00,85.8,85.81,85.75,85.77,1725599996.0
2005-07-22 18:09:00,85.76,85.77,85.74,85.76,1725599996.0
2005-07-22 18:10:00,85.722,85.74,85.69,85.701,1725599996.0
2005-07-22 18:11:00,85.677,85.738,85.677,85.72,1231499994.0
2005-07-22 18:12:00,85.73,85.74,85.706,85.707,1165299996.0
2005-07-22 18:13:00,85.723,85.74,85.699,85.713,1720899989.0
2005-07-22 18:14:00,85.74,85.74,85.72,85.73,1172399988.0
2005-07-22 18:15:00,85.74,85.74,85.7,85.72,1172399988.0
2005-07-22 18:16:00,85.73,85.73,85.7,85.72,1172399988.0
2005-07-22 18:17:00,85.693,85.721,85.68,85.7,1172399988.0
2005-07-22 18:18:00,85.704,85.704,85.664,85.677,1189899992.0
2005-07-22 18:19:00,85.684,85.715,85.677,85.702,1868100001.0
2005-07-22 18:20:00,85.715,85.715,85.677,85.678,1659000004.0
2005-07-22 18:21:00,85.683,85.718,85.67,85.691,1558399987.0
2005-07-22 18:22:00,85.699,85.726,85.683,85.722,1255500006.0
2005-07-22 18:23:00,85.73,85.74,85.71,85.73,1823200004.0
2005-07-22 18:24:00,85.72,85.74,85.72,85.73,1823200004.0
2005-07-22 18:25:00,85.72,85.74,85.72,85.72,1823200004.0
2005-07-22 18:26:00,85.685,85.744,85.682,85.722,1823200004.0
2005-07-22 18:27:00,85.732,85.765,85.724,85.765,1387099998.0
2005-07-22 18:28:00,85.76,85.781,85.748,85.758,1351199992.0
2005-07-22 18:29:00,85.759,85.78,85.738,85.77,1104100000.0
2005-07-22 18:30:00,85.765,85.793,85.762,85.782,640399999.0
2005-07-22 18:31:00,85.753,85.773,85.733,85.759,1473999990.0
2005-07-22 18:32:00,85.75,85.77,85.75,85.76,1616199985.0
2005-07-22 18:33:00,85.77,85.77,85.76,85.77,1616199985.0
2005-07-22 18:34:00,85.76,85.78,85.76,85.77,1616199985.0
2005-07-22 18:35:00,85.749,85.763,85.723,85.742,1616199985.0
2005-07-22 18:36:00,85.753,85.773,85.738,85.746,957800002.0
2005-07-22 18:37:00,85.744,85.76,85.713,85.718,1181400000.0
2005-07-22 18:38:00,85.735,85.754,85.706,85.751,844600001.0
2005-07-22 18:39:00,85.753,85.762,85.733,85.733,936200000.0
2005-07-22 18:40:00,85.74,85.771,85.738,85.759,1610599993.0
2005-07-22 18:41:00,85.747,85.77,85.741,85.757,581900001.0
2005-07-22 18:42:00,85.732,85.755,85.719,85.734,1342100001.0
2005-07-22 18:43:00,85.72,85.74,85.709,85.74,476600000.0
2005-07-22 18:44:00,85.712,85.736,85.696,85.712,966799993.0
2005-07-22 18:45:00,85.716,85.738,85.699,85.716,683599999.0
2005-07-22 18:46:00,85.752,85.81,85.742,85.772,751500001.0
2005-07-22 18:47:00,85.792,85.831,85.792,85.831,240399999.0
2005-07-22 18:48:00,85.834,85.9,85.834,85.9,530600010.0
2005-07-22 18:49:00,85.91,85.91,85.862,85.867,994199996.0
2005-07-22 18:50:00,85.857,85.895,85.856,85.875,792299998.0
2005-07-22 18:51:00,85.86,85.893,85.855,85.875,1118299989.0
2005-07-22 18:52:00,85.89,85.89,85.837,85.837,1362499996.0
2005-07-22 18:53:00,85.868,85.882,85.853,85.869,1536600004.0
2005-07-22 18:54:00,85.874,85.911,85.874,85.898,1370999977.0
2005-07-22 18:55:00,85.901,85.901,85.87,85.87,1849099990.0
2005-07-22 18:56:00,85.883,85.907,85.868,85.878,309899999.0
2005-07-22 18:57:00,85.88,85.898,85.844,85.853,417500001.0
2005-07-22 18:58:00,85.877,85.91,85.862,85.892,1021499990.0
2005-07-22 18:59:00,85.892,85.915,85.882,85.9,1330399996.0
2005-07-22 19:00:00,85.895,85.909,85.881,85.891,428700008.0
2005-07-22 19:01:00,85.891,85.91,85.866,85.884,548099999.0
2005-07-22 19:02:00,85.864,85.892,85.864,85.878,179600000.0
2005-07-22 19:03:00,85.863,85.893,85.863,85.874,467999999.0
2005-07-22 19:04:00,85.872,85.888,85.865,85.886,516499996.0
2005-07-22 19:05:00,85.859,85.877,85.838,85.848,511800002.0
2005-07-22 19:06:00,85.837,85.872,85.837,85.871,848399992.0
2005-07-22 19:07:00,85.88,85.89,85.834,85.834,1254499989.0
2005-07-22 19:08:00,85.832,85.875,85.832,85.868,1549999996.0
2005-07-22 19:09:00,85.875,85.891,85.846,85.867,929499995.0
2005-07-22 19:10:00,85.883,85.89,85.853,85.868,303799999.0
2005-07-22 19:11:00,85.863,85.863,85.829,85.829,537900003.0
2005-07-22 19:12:00,85.828,85.851,85.81,85.842,345399996.0
2005-07-22 19:13:00,85.82,85.835,85.792,85.81,319499998.0
2005-07-22 19:14:00,85.792,85.81,85.78,85.809,501000003.0
2005-07-22 19:15:00,85.8,85.822,85.784,85.822,1131300006.0
2005-07-22 19:16:00,85.822,85.822,85.775,85.805,510699998.0
2005-07-22 19:17:00,85.8,85.814,85.77,85.787,844899998.0
2005-07-22 19:18:00,85.785,85.797,85.762,85.762,627499995.0
2005-07-22 19:19:00,85.753,85.801,85.753,85.801,1272600007.0
2005-07-22 19:20:00,85.791,85.806,85.774,85.793,793099999.0
2005-07-22 19:21:00,85.801,85.803,85.769,85.779,878799997.0
2005-07-22 19:22:00,85.809,85.81,85.782,85.787,233200006.0
2005-07-22 19:23:00,85.798,85.815,85.782,85.79,1667099990.0
2005-07-22 19:24:00,85.799,85.82,85.794,85.817,871199997.0
2005-07-22 19:25:00,85.81,85.831,85.805,85.829,1173499994.0
2005-07-22 19:26:00,85.816,85.851,85.811,85.83,1889799990.0
2005-07-22 19:27:00,85.829,85.849,85.819,85.837,1343600005.0
2005-07-22 19:28:00,85.844,85.85,85.822,85.833,1079900000.0
2005-07-22 19:29:00,85.832,85.847,85.821,85.837,344200000.0
2005-07-22 19:30:00,85.85,85.86,85.827,85.852,1007499989.0
2005-07-22 19:31:00,85.836,85.852,85.823,85.85,560000001.0
2005-07-22 19:32:00,85.838,85.852,85.825,85.839,998499995.0
2005-07-22 19:33:00,85.836,85.848,85.821,85.836,804999997.0
2005-07-22 19:34:00,85.84,85.857,85.829,85.845,1097499993.0
2005-07-22 19:35:00,85.842,85.865,85.824,85.863,1021699999.0
2005-07-22 19:36:00,85.863,85.863,85.839,85.842,820099995.0
2005-07-22 19:37:00,85.856,85.856,85.824,85.824,229199998.0
2005-07-22 19:38:00,85.823,85.845,85.818,85.835,776299999.0
2005-07-22 19:39:00,85.837,85.849,85.822,85.825,813800002.0
2005-07-22 19:40:00,85.842,85.846,85.814,85.814,745199999.0
2005-07-22 19:41:00,85.818,85.853,85.817,85.842,946199995.0
2005-07-22 19:42:00,85.823,85.842,85.812,85.816,968899990.0
2005-07-22 19:43:00,85.804,85.809,85.781,85.796,591299990.0
2005-07-22 19:44:00,85.793,85.82,85.79,85.811,689000002.0
2005-07-22 19:45:00,85.811,85.82,85.787,85.807,389799999.0
2005-07-22 19:46:00,85.807,85.835,85.8,85.816,597399998.0
2005-07-22 19:47:00,85.817,85.837,85.801,85.825,215299998.0
2005-07-22 19:48:00,85.812,85.835,85.799,85.821,1175199994.0
2005-07-22 19:49:00,85.806,85.828,85.779,85.8,674899994.0
2005-07-22 19:50:00,85.78,85.81,85.78,85.806,451300000.0
2005-07-22 19:51:00,85.808,85.817,85.788,85.789,527000004.0
2005-07-22 19:52:00,85.801,85.808,85.779,85.779,452299999.0
2005-07-22 19:53:00,85.798,85.806,85.77,85.776,612299996.0
2005-07-22 19:54:00,85.779,85.794,85.768,85.786,742900000.0
2005-07-22 19:55:00,85.759,85.777,85.752,85.772,280500002.0
2005-07-22 19:56:00,85.783,85.791,85.764,85.765,534799995.0
2005-07-22 19:57:00,85.774,85.777,85.748,85.759,708100001.0
2005-07-22 19:58:00,85.75,85.769,85.744,85.762,1005699998.0
2005-07-22 19:59:00,85.763,85.769,85.748,85.75,905200002.0
2005-07-22 20:00:00,85.764,85.764,85.742,85.742,536600001.0
2005-07-22 20:01:00,85.743,85.756,85.724,85.737,383899994.0
2005-07-22 20:02:00,85.735,85.745,85.714,85.72,562399999.0
2005-07-22 20:03:00,85.731,85.769,85.731,85.76,502899997.0
2005-07-22 20:04:00,85.752,85.768,85.744,85.768,368399999.0
2005-07-22 20:05:00,85.773,85.794,85.763,85.77,504099997.0
2005-07-22 20:06:00,85.777,85.792,85.752,85.752,513699995.0
2005-07-22 20:07:00,85.787,85.787,85.748,85.754,455499999.0
2005-07-22 20:08:00,85.757,85.77,85.739,85.768,608099999.0
2005-07-22 20:09:00,85.762,85.772,85.744,85.75,498299994.0
2005-07-22 20:10:00,85.761,85.761,85.739,85.744,554199997.0
2005-07-22 20:11:00,85.754,85.758,85.712,85.723,1336600005.0
2005-07-22 20:12:00,85.707,85.752,85.707,85.745,1287999993.0
2005-07-22 20:13:00,85.75,85.765,85.74,85.757,951099991.0
2005-07-22 20:14:00,85.758,85.782,85.738,85.762,401900003.0
2005-07-22 20:15:00,85.769,85.796,85.764,85.786,1068099991.0
2005-07-22 20:16:00,85.788,85.788,85.756,85.758,1473500001.0
2005-07-22 20:17:00,85.764,85.787,85.764,85.777,270100002.0
2005-07-22 20:18:00,85.782,85.786,85.763,85.763,222699998.0
2005-07-22 20:19:00,85.76,85.785,85.755,85.78,1674700008.0
2005-07-22 20:20:00,85.765,85.785,85.756,85.759,1537400001.0
2005-07-22 20:21:00,85.773,85.778,85.753,85.754,494499998.0
2005-07-22 20:22:00,85.747,85.785,85.747,85.759,809299991.0
2005-07-22 20:23:00,85.78,85.782,85.751,85.765,945599995.0
2005-07-22 20:24:00,85.788,85.8,85.775,85.779,570699996.0
2005-07-22 20:25:00,85.781,85.791,85.751,85.751,843000004.0
2005-07-22 20:26:00,85.775,85.786,85.755,85.76,475899997.0
2005-07-22 20:27:00,85.778,85.778,85.744,85.758,1150699999.0
2005-07-22 20:28:00,85.78,85.78,85.77,85.77,2024200000.0
2005-07-22 20:29:00,85.78,85.79,85.77,85.78,2024200000.0
2005-07-22 20:30:00,85.759,85.778,85.74,85.757,2024200000.0
2005-07-22 20:31:00,85.755,85.768,85.733,85.768,1870400006.0
2005-07-22 20:32:00,85.757,85.775,85.744,85.765,1812999987.0
2005-07-22 20:33:00,85.765,85.783,85.75,85.775,557200002.0
2005-07-22 20:34:00,85.757,85.775,85.743,85.765,258399999.0
2005-07-22 20:35:00,85.764,85.764,85.738,85.738,510499998.0
2005-07-22 20:36:00,85.75,85.771,85.746,85.761,479599998.0
2005-07-22 20:37:00,85.758,85.768,85.733,85.743,679100000.0
2005-07-22 20:38:00,85.763,85.77,85.74,85.747,1403500006.0
2005-07-22 20:39:00,85.763,85.77,85.745,85.751,1244200004.0
2005-07-22 20:40:00,85.759,85.78,85.754,85.78,1628099990.0
2005-07-22 20:41:00,85.755,85.785,85.751,85.785,1074899994.0
2005-07-22 20:42:00,85.788,85.788,85.747,85.752,1029100000.0
2005-07-22 20:43:00,85.76,85.789,85.751,85.766,531699997.0
2005-07-22 20:44:00,85.766,85.784,85.756,85.767,1324999994.0
2005-07-22 20:45:00,85.761,85.782,85.752,85.769,1020199994.0
2005-07-22 20:46:00,85.751,85.782,85.745,85.768,960000001.0
2005-07-22 20:47:00,85.749,85.785,85.749,85.773,1505799998.0
2005-07-22 20:48:00,85.765,85.79,85.764,85.777,650700004.0
2005-07-22 20:49:00,85.766,85.78,85.753,85.765,746100003.0
2005-07-22 20:50:00,85.748,85.771,85.739,85.76,922099995.0
2005-07-22 20:51:00,85.749,85.774,85.745,85.759,560299998.0
2005-07-22 20:52:00,85.755,85.78,85.741,85.77,646200005.0
2005-07-22 20:53:00,85.777,85.777,85.74,85.762,1398699997.0
2005-07-22 20:54:00,85.761,85.776,85.745,85.775,417299995.0
2005-07-22 20:55:00,85.768,85.782,85.744,85.76,1003999994.0
2005-07-22 20:56:00,85.777,85.798,85.762,85.78,868199992.0
2005-07-22 20:57:00,85.781,85.783,85.745,85.757,1530599995.0
2005-07-22 20:58:00,85.79,85.79,85.77,85.77,808899994.0
2005-07-22 20:59:00,85.78,85.81,85.77,85.78,808899994.0
2005-07-22 21:00:00,85.79,85.8,85.78,85.79,808899994.0
2005-07-22 21:01:00,85.8,85.81,85.79,85.8,808899994.0
2005-07-22 21:02:00,85.777,85.777,85.738,85.762,808899994.0
2005-07-22 21:03:00,85.78,85.795,85.766,85.772,705200001.0
2005-07-22 21:04:00,85.795,85.795,85.775,85.794,540099995.0
2005-07-22 21:05:00,85.789,85.8,85.769,85.786,508500002.0
2005-07-22 21:06:00,85.779,85.798,85.774,85.798,632199993.0
2005-07-22 21:07:00,85.772,85.792,85.771,85.79,526500001.0
2005-07-22 21:08:00,85.775,85.806,85.775,85.803,607299994.0
2005-07-22 21:09:00,85.796,85.825,85.796,85.815,363099996.0
2005-07-22 21:10:00,85.815,85.834,85.806,85.817,471299996.0
2005-07-22 21:11:00,85.808,85.831,85.8,85.816,429099996.0
2005-07-22 21:12:00,85.81,85.824,85.793,85.823,531899996.0
2005-07-22 21:13:00,85.817,85.832,85.798,85.798,1118599995.0
2005-07-22 21:14:00,85.818,85.821,85.792,85.796,1022500002.0
2005-07-22 21:15:00,85.801,85.805,85.774,85.785,1017299997.0
2005-07-22 21:16:00,85.789,85.814,85.782,85.805,740999989.0
2005-07-22 21:17:00,85.795,85.818,85.785,85.806,1265399997.0
2005-07-22 21:18:00,85.799,85.811,85.78,85.784,895899995.0
2005-07-22 21:19:00,85.776,85.814,85.776,85.814,988299996.0
2005-07-22 21:20:00,85.806,85.815,85.785,85.805,1694599996.0
2005-07-22 21:21:00,85.801,85.817,85.785,85.812,1771900004.0
2005-07-22 21:22:00,85.817,85.828,85.797,85.809,1532999992.0
2005-07-22 21:23:00,85.821,85.842,85.803,85.833,776099994.0
2005-07-22 21:24:00,85.827,85.841,85.804,85.823,766899996.0
2005-07-22 21:25:00,85.814,85.833,85.799,85.814,1283000000.0
2005-07-22 21:26:00,85.816,85.833,85.804,85.823,547999997.0
2005-07-22 21:27:00,85.829,85.837,85.814,85.818,404599995.0
2005-07-22 21:28:00,85.842,85.848,85.829,85.835,350399999.0
2005-07-22 21:29:00,85.853,85.853,85.821,85.826,809599994.0
2005-07-22 21:30:00,85.821,85.836,85.786,85.805,433499998.0
2005-07-22 21:31:00,85.813,85.82,85.793,85.803,215100003.0
2005-07-22 21:32:00,85.805,85.806,85.781,85.791,1508700002.0
2005-07-22 21:33:00,85.79,85.79,85.767,85.782,193799998.0
2005-07-22 21:34:00,85.777,85.795,85.76,85.78,345100003.0
2005-07-22 21:35:00,85.78,85.794,85.766,85.792,315199996.0
2005-07-22 21:36:00,85.789,85.794,85.771,85.774,189899996.0
2005-07-22 21:37:00,85.771,85.807,85.771,85.807,492999997.0
2005-07-22 21:38:00,85.788,85.807,85.784,85.797,396299998.0
2005-07-22 21:39:00,85.78,85.812,85.778,85.812,183700001.0
2005-07-22 21:40:00,85.807,85.816,85.778,85.79,395899997.0
2005-07-22 21:41:00,85.791,85.813,85.782,85.802,392799998.0
2005-07-22 21:42:00,85.79,85.805,85.764,85.782,623799998.0
2005-07-22 21:43:00,85.781,85.8,85.771,85.794,784899998.0
2005-07-22 21:44:00,85.786,85.819,85.78,85.803,1446999990.0
2005-07-22 21:45:00,85.784,85.813,85.776,85.793,1027799998.0
2005-07-22 21:46:00,85.774,85.806,85.774,85.777,447700000.0
2005-07-22 21:47:00,85.803,85.803,85.775,85.775,877400004.0
2005-07-22 21:48:00,85.79,85.79,85.77,85.77,219499997.0
2005-07-22 21:49:00,85.783,85.807,85.774,85.793,540300000.0
2005-07-22 21:50:00,85.797,85.807,85.784,85.795,243800002.0
2005-07-22 21:51:00,85.802,85.819,85.796,85.796,357399997.0
2005-07-22 21:52:00,85.789,85.817,85.789,85.811,595199996.0
2005-07-22 21:53:00,85.812,85.826,85.798,85.81,258300000.0
2005-07-22 21:54:00,85.805,85.805,85.779,85.78,192800001.0
2005-07-22 21:55:00,85.798,85.804,85.784,85.787,254199999.0
2005-07-22 21:56:00,85.803,85.811,85.785,85.793,584299997.0
2005-07-22 21:57:00,85.787,85.805,85.785,85.803,72200000.0
2005-07-22 21:58:00,85.792,85.818,85.792,85.802,193299998.0
2005-07-22 21:59:00,85.81,85.81,85.772,85.779,570899992.0
2005-07-22 22:00:00,85.785,85.811,85.77,85.802,548999996.0
2005-07-22 22:01:00,85.801,85.81,85.783,85.792,896400000.0
2005-07-22 22:02:00,85.781,85.802,85.774,85.795,1092800003.0
2005-07-22 22:03:00,85.776,85.811,85.776,85.8,274799999.0
2005-07-22 22:04:00,85.799,85.802,85.774,85.782,725900000.0
2005-07-22 22:05:00,85.797,85.803,85.769,85.786,274099999.0
2005-07-22 22:06:00,85.801,85.801,85.766,85.766,171300000.0
2005-07-22 22:07:00,85.778,85.801,85.778,85.801,185099999.0
2005-07-22 22:08:00,85.816,85.816,85.781,85.781,59099999.0
2005-07-22 22:09:00,85.805,85.805,85.78,85.78,451200003.0
2005-07-22 22:10:00,85.793,85.814,85.766,85.788,257100003.0
2005-07-22 22:11:00,85.774,85.792,85.763,85.778,356499999.0
2005-07-22 22:12:00,85.775,85.786,85.749,85.766,235800001.0
2005-07-22 22:13:00,85.775,85.801,85.765,85.801,424599998.0
2005-07-22 22:14:00,85.803,85.803,85.776,85.787,234099997.0
2005-07-22 22:15:00,85.789,85.801,85.775,85.776,532400005.0
2005-07-22 22:16:00,85.79,85.79,85.763,85.767,501300003.0
2005-07-22 22:17:00,85.774,85.807,85.774,85.807,96200000.0
2005-07-22 22:18:00,85.787,85.805,85.78,85.795,227199999.0
2005-07-22 22:19:00,85.787,85.806,85.78,85.8,157400001.0
2005-07-22 22:20:00,85.789,85.816,85.789,85.813,163599998.0
2005-07-22 22:21:00,85.783,85.804,85.781,85.802,197900004.0
2005-07-22 22:22:00,85.793,85.816,85.781,85.796,392199997.0
2005-07-22 22:23:00,85.773,85.79,85.765,85.777,193600002.0
2005-07-22 22:24:00,85.752,85.768,85.746,85.75,220699998.0
2005-07-22 22:25:00,85.765,85.776,85.75,85.754,303900003.0
2005-07-22 22:26:00,85.748,85.764,85.734,85.755,275099999.0
2005-07-22 22:27:00,85.754,85.769,85.744,85.765,859100003.0
2005-07-22 22:28:00,85.749,85.772,85.741,85.765,227799999.0
2005-07-22 22:29:00,85.762,85.783,85.734,85.758,367399996.0
2005-07-22 22:30:00,85.77,85.795,85.75,85.78,381999998.0
2005-07-22 22:31:00,85.779,85.8,85.774,85.785,193300002.0
2005-07-22 22:32:00,85.774,85.793,85.754,85.77,226400000.0
2005-07-22 22:33:00,85.785,85.81,85.782,85.796,494899999.0
2005-07-22 22:34:00,85.8,85.806,85.769,85.77,514499996.0
2005-07-22 22:35:00,85.787,85.8,85.773,85.793,349999998.0
2005-07-22 22:36:00,85.767,85.796,85.748,85.785,419400000.0
2005-07-22 22:37:00,85.791,85.791,85.742,85.749,154299997.0
2005-07-22 22:38:00,85.76,85.772,85.744,85.75,199499999.0
2005-07-22 22:39:00,85.765,85.788,85.743,85.779,211299997.0
2005-07-22 22:40:00,85.759,85.781,85.726,85.751,366199999.0
2005-07-22 22:41:00,85.773,85.788,85.743,85.743,267500002.0
2005-07-22 22:42:00,85.756,85.763,85.734,85.736,249799997.0
2005-07-22 22:43:00,85.763,85.775,85.738,85.746,791500000.0
2005-07-22 22:44:00,85.737,85.765,85.717,85.754,517700002.0
2005-07-22 22:45:00,85.753,85.774,85.735,85.773,327099997.0
2005-07-22 22:46:00,85.739,85.775,85.73,85.762,313299997.0
2005-07-22 22:47:00,85.761,85.785,85.752,85.768,388900000.0
2005-07-22 22:48:00,85.758,85.797,85.747,85.772,605699999.0
2005-07-22 22:49:00,85.756,85.787,85.739,85.761,409099995.0
2005-07-22 22:50:00,85.76,85.791,85.756,85.76,182499997.0
2005-07-22 22:51:00,85.771,85.822,85.767,85.771,649699998.0
2005-07-22 22:52:00,85.785,85.825,85.785,85.815,160100000.0
2005-07-22 22:53:00,85.796,85.825,85.767,85.817,463500005.0
2005-07-22 22:54:00,85.784,85.82,85.778,85.795,231300004.0
2005-07-22 22:55:00,85.801,85.835,85.788,85.801,392800000.0
2005-07-22 22:56:00,85.812,85.83,85.778,85.778,237600001.0
2005-07-22 22:57:00,85.801,85.845,85.798,85.816,288000002.0
2005-07-22 22:58:00,85.798,85.838,85.798,85.812,244900000.0
2005-07-22 22:59:00,85.792,85.808,85.727,85.763,277100000.0
2005-07-24 23:00:00,85.791,85.791,85.72,85.725,170599998.0
2005-07-24 23:01:00,85.698,85.715,85.692,85.713,194599999.0
2005-07-24 23:02:00,85.722,85.722,85.699,85.708,276800001.0
2005-07-24 23:03:00,85.711,85.725,85.694,85.703,127899998.0
2005-07-24 23:04:00,85.677,85.704,85.677,85.704,49400000.0
2005-07-24 23:05:00,85.686,85.705,85.68,85.705,175399996.0
2005-07-24 23:06:00,85.7,85.705,85.679,85.688,50500000.0
2005-07-24 23:07:00,85.702,85.71,85.682,85.698,163400002.0
2005-07-24 23:08:00,85.707,85.727,85.687,85.7,329300002.0
2005-07-24 23:09:00,85.69,85.705,85.686,85.705,112400000.0
2005-07-24 23:10:00,85.69,85.705,85.69,85.705,61399999.0
2005-07-24 23:11:00,85.711,85.756,85.709,85.748,260700003.0
2005-07-24 23:12:00,85.69,85.71,85.686,85.71,233099999.0
2005-07-24 23:13:00,85.708,85.715,85.692,85.696,250699998.0
2005-07-24 23:14:00,85.719,85.72,85.702,85.702,200800000.0
2005-07-24 23:15:00,85.699,85.717,85.699,85.717,74700000.0
2005-07-24 23:16:00,85.711,85.726,85.694,85.706,230499998.0
2005-07-24 23:17:00,85.7,85.732,85.682,85.717,295100002.0
2005-07-24 23:18:00,85.736,85.736,85.706,85.706,135600002.0
2005-07-24 23:19:00,85.718,85.736,85.696,85.716,297499996.0
2005-07-24 23:20:00,85.701,85.729,85.689,85.696,175499999.0
2005-07-24 23:21:00,85.684,85.718,85.684,85.718,210999999.0
2005-07-24 23:22:00,85.705,85.719,85.689,85.714,160099998.0
2005-07-24 23:23:00,85.703,85.722,85.673,85.687,222200000.0
2005-07-24 23:24:00,85.697,85.697,85.669,85.671,244699999.0
2005-07-24 23:25:00,85.673,85.686,85.667,85.679,49800001.0
2005-07-24 23:26:00,85.682,85.698,85.667,85.671,184299997.0
2005-07-24 23:27:00,85.65,85.665,85.65,85.665,10500000.0
2005-07-24 23:28:00,85.678,85.679,85.66,85.66,177899995.0
2005-07-24 23:29:00,85.68,85.68,85.652,85.659,315599998.0
2005-07-24 23:30:00,85.683,85.692,85.669,85.675,130000000.0
2005-07-24 23:31:00,85.696,85.698,85.673,85.68,426699997.0
2005-07-24 23:32:00,85.695,85.7,85.67,85.678,162499999.0
2005-07-24 23:33:00,85.688,85.693,85.66,85.673,164200000.0
2005-07-24 23:34:00,85.68,85.68,85.647,85.662,297600001.0
2005-07-24 23:35:00,85.672,85.701,85.651,85.693,304399995.0
2005-07-24 23:36:00,85.695,85.713,85.689,85.713,110699997.0
2005-07-24 23:37:00,85.709,85.72,85.701,85.703,114500001.0
2005-07-24 23:38:00,85.702,85.724,85.695,85.72,157800000.0
2005-07-24 23:39:00,85.738,85.741,85.716,85.716,227399997.0
2005-07-24 23:40:00,85.713,85.735,85.711,85.732,246200002.0
2005-07-24 23:41:00,85.72,85.745,85.72,85.745,199799999.0
2005-07-24 23:42:00,85.733,85.733,85.702,85.702,214399999.0
2005-07-24 23:43:00,85.712,85.738,85.712,85.738,178199999.0
2005-07-24 23:44:00,85.73,85.74,85.706,85.727,241800000.0
2005-07-24 23:45:00,85.741,85.755,85.729,85.755,93499999.0
2005-07-24 23:46:00,85.755,85.76,85.742,85.748,73400001.0
2005-07-24 23:47:00,85.734,85.757,85.734,85.757,78900001.0
2005-07-24 23:48:00,85.755,85.76,85.74,85.748,153199999.0
2005-07-24 23:49:00,85.735,85.76,85.734,85.74,122499999.0
2005-07-24 23:50:00,85.73,85.76,85.729,85.76,204899998.0
2005-07-24 23:51:00,85.74,85.767,85.735,85.764,113899999.0
2005-07-24 23:52:00,85.764,85.772,85.747,85.753,131800001.0
2005-07-24 23:53:00,85.783,85.796,85.775,85.779,211400002.0
2005-07-24 23:54:00,85.797,85.8,85.776,85.788,237699998.0
2005-07-24 23:55:00,85.773,85.794,85.773,85.793,153600002.0
2005-07-24 23:56:00,85.8,85.805,85.78,85.78,234100002.0
2005-07-24 23:57:00,85.795,85.807,85.782,85.794,112699998.0
2005-07-24 23:58:00,85.804,85.806,85.785,85.785,135799997.0
2005-07-24 23:59:00,85.785,85.802,85.785,85.802,64599999.0
2005-07-25 00:00:00,85.8,85.8,85.767,85.767,190200002.0
2005-07-25 00:01:00,85.751,85.789,85.751,85.782,168699999.0
2005-07-25 00:02:00,85.747,85.747,85.713,85.744,138200002.0
2005-07-25 00:03:00,85.755,85.755,85.729,85.742,349399998.0
2005-07-25 00:04:00,85.755,85.766,85.743,85.751,185100000.0
2005-07-25 00:05:00,85.746,85.768,85.726,85.768,195699999.0
2005-07-25 00:06:00,85.748,85.77,85.74,85.77,192100000.0
2005-07-25 00:07:00,85.765,85.774,85.75,85.757,200199999.0
2005-07-25 00:08:00,85.753,85.787,85.753,85.773,304199999.0
2005-07-25 00:09:00,85.778,85.778,85.728,85.728,203999998.0
2005-07-25 00:10:00,85.762,85.78,85.753,85.766,200799998.0
2005-07-25 00:11:00,85.755,85.773,85.746,85.773,123300001.0
2005-07-25 00:12:00,85.783,85.789,85.755,85.755,320899995.0
2005-07-25 00:13:00,85.771,85.793,85.762,85.783,289899995.0
2005-07-25 00:14:00,85.801,85.815,85.791,85.803,139800001.0
2005-07-25 00:15:00,85.812,85.823,85.788,85.804,232399999.0
2005-07-25 00:16:00,85.796,85.813,85.787,85.803,260700003.0
2005-07-25 00:17:00,85.794,85.813,85.782,85.795,256899996.0
2005-07-25 00:18:00,85.781,85.802,85.781,85.802,64900000.0
2005-07-25 00:19:00,85.784,85.813,85.784,85.798,288799996.0
2005-07-25 00:20:00,85.803,85.812,85.785,85.785,304900004.0
2005-07-25 00:21:00,85.798,85.81,85.79,85.808,207799999.0
2005-07-25 00:22:00,85.805,85.812,85.788,85.796,244899999.0
2005-07-25 00:23:00,85.781,85.794,85.773,85.774,202799997.0
2005-07-25 00:24:00,85.769,85.791,85.727,85.75,173299998.0
2005-07-25 00:25:00,85.767,85.775,85.741,85.761,119299995.0
2005-07-25 00:26:00,85.776,85.776,85.747,85.747,115800000.0
2005-07-25 00:27:00,85.756,85.793,85.756,85.792,355600008.0
2005-07-25 00:28:00,85.782,85.8,85.78,85.795,171900000.0
2005-07-25 00:29:00,85.796,85.796,85.758,85.775,150999998.0
2005-07-25 00:30:00,85.757,85.783,85.755,85.783,142099999.0
2005-07-25 00:31:00,85.768,85.797,85.762,85.764,320799999.0
2005-07-25 00:32:00,85.775,85.78,85.744,85.759,274999998.0
2005-07-25 00:33:00,85.766,85.787,85.754,85.787,187599997.0
2005-07-25 00:34:00,85.764,85.783,85.742,85.768,158200001.0
2005-07-25 00:35:00,85.78,85.798,85.762,85.785,182099999.0
2005-07-25 00:36:00,85.8,85.8,85.77,85.787,270900000.0
2005-07-25 00:37:00,85.794,85.803,85.772,85.785,285999997.0
2005-07-25 00:38:00,85.8,85.805,85.781,85.788,46700000.0
2005-07-25 00:39:00,85.792,85.81,85.787,85.805,252799997.0
2005-07-25 00:40:00,85.825,85.881,85.822,85.856,297199997.0
2005-07-25 00:41:00,85.867,85.903,85.855,85.888,211499999.0
2005-07-25 00:42:00,85.918,85.923,85.898,85.904,242999999.0
2005-07-25 00:43:00,85.885,85.905,85.885,85.905,116999997.0
2005-07-25 00:44:00,85.884,85.898,85.865,85.883,298499997.0
2005-07-25 00:45:00,85.873,85.913,85.86,85.891,278099999.0
2005-07-25 00:46:00,85.913,85.931,85.893,85.921,156300001.0
2005-07-25 00:47:00,85.92,85.931,85.901,85.927,414900004.0
2005-07-25 00:48:00,85.915,85.938,85.904,85.922,257300000.0
2005-07-25 00:49:00,85.916,85.938,85.91,85.917,219299996.0
2005-07-25 00:50:00,85.903,85.917,85.899,85.917,178299996.0
2005-07-25 00:51:00,85.915,85.918,85.886,85.906,240900000.0
2005-07-25 00:52:00,85.9,85.913,85.887,85.908,108900001.0
2005-07-25 00:53:00,85.903,85.926,85.898,85.913,101700000.0
2005-07-25 00:54:00,85.912,85.926,85.893,85.906,188300001.0
2005-07-25 00:55:00,85.906,85.93,85.893,85.921,219699998.0
2005-07-25 00:56:00,85.9,85.93,85.9,85.925,236999999.0
2005-07-25 00:57:00,85.926,85.926,85.893,85.9,347400000.0
2005-07-25 00:58:00,85.907,85.907,85.874,85.874,268900004.0
2005-07-25 00:59:00,85.915,85.932,85.897,85.916,260099996.0
2005-07-25 01:00:00,85.92,85.935,85.904,85.913,220299997.0
2005-07-25 01:01:00,85.926,85.931,85.906,85.914,179500002.0
2005-07-25 01:02:00,85.923,85.943,85.909,85.939,166599999.0
2005-07-25 01:03:00,85.908,85.935,85.908,85.935,193100002.0
2005-07-25 01:04:00,85.927,85.95,85.919,85.933,240099998.0
2005-07-25 01:05:00,85.902,85.923,85.902,85.919,55599999.0
2005-07-25 01:06:00,85.891,85.918,85.881,85.902,226699998.0
2005-07-25 01:07:00,85.892,85.91,85.883,85.906,131499999.0
2005-07-25 01:08:00,85.918,85.953,85.918,85.953,208899995.0
2005-07-25 01:09:00,85.932,85.955,85.925,85.955,249400002.0
2005-07-25 01:10:00,85.956,85.97,85.946,85.959,224400000.0
2005-07-25 01:11:00,85.937,85.953,85.918,85.94,228199999.0
2005-07-25 01:12:00,85.915,85.943,85.901,85.918,156599999.0
2005-07-25 01:13:00,85.903,85.933,85.903,85.93,170499997.0
2005-07-25 01:14:00,85.912,85.932,85.905,85.906,194199998.0
2005-07-25 01:15:00,85.933,85.943,85.925,85.943,189299998.0
2005-07-25 01:16:00,85.932,85.945,85.914,85.931,240799997.0
2005-07-25 01:17:00,85.923,85.941,85.905,85.922,144999999.0
2005-07-25 01:18:00,85.925,85.946,85.912,85.94,175899999.0
2005-07-25 01:19:00,85.927,85.945,85.926,85.943,279799997.0
2005-07-25 01:20:00,85.927,85.96,85.925,85.942,321800000.0
2005-07-25 01:21:00,85.945,85.955,85.925,85.925,281200004.0
2005-07-25 01:22:00,85.94,85.95,85.924,85.936,35899999.0
2005-07-25 01:23:00,85.943,85.943,85.923,85.942,164999999.0
2005-07-25 01:24:00,85.93,85.95,85.924,85.943,187899998.0
2005-07-25 01:25:00,85.928,85.944,85.92,85.943,165099999.0
2005-07-25 01:26:00,85.934,85.954,85.928,85.953,204799999.0
2005-07-25 01:27:00,85.958,85.958,85.935,85.956,174600001.0
2005-07-25 01:28:00,85.938,85.958,85.929,85.947,268999999.0
2005-07-25 01:29:00,85.914,85.95,85.914,85.938,341799998.0
2005-07-25 01:30:00,85.944,85.951,85.925,85.938,195100002.0
2005-07-25 01:31:00,85.938,85.955,85.925,85.942,203799997.0
2005-07-25 01:32:00,85.953,85.953,85.934,85.935,155000000.0
2005-07-25 01:33:00,85.935,85.935,85.92,85.92,24000000.0
2005-07-25 01:34:00,85.919,85.939,85.911,85.935,284999993.0
2005-07-25 01:35:00,85.935,85.939,85.92,85.926,230100001.0
2005-07-25 01:36:00,85.932,85.935,85.911,85.911,214400001.0
2005-07-25 01:37:00,85.94,85.94,85.916,85.928,173600000.0
2005-07-25 01:38:00,85.941,85.941,85.911,85.924,153299998.0
2005-07-25 01:39:00,85.935,85.94,85.92,85.928,169399999.0
2005-07-25 01:40:00,85.937,85.94,85.921,85.921,275200004.0
2005-07-25 01:41:00,85.928,85.954,85.928,85.942,223100000.0
2005-07-25 01:42:00,85.922,85.944,85.917,85.938,225599999.0
2005-07-25 01:43:00,85.933,85.933,85.903,85.903,141200000.0
2005-07-25 01:44:00,85.923,85.923,85.901,85.907,205200004.0
2005-07-25 01:45:00,85.902,85.927,85.891,85.909,229499998.0
2005-07-25 01:46:00,85.882,85.911,85.882,85.908,262899998.0
2005-07-25 01:47:00,85.901,85.91,85.881,85.889,203300001.0
2005-07-25 01:48:00,85.889,85.905,85.869,85.89,178599997.0
2005-07-25 01:49:00,85.87,85.872,85.846,85.855,239800001.0
2005-07-25 01:50:00,85.847,85.88,85.847,85.872,313600002.0
2005-07-25 01:51:00,85.863,85.895,85.86,85.893,272400000.0
2005-07-25 01:52:00,85.885,85.892,85.859,85.859,178300001.0
2005-07-25 01:53:00,85.845,85.866,85.82,85.838,279000001.0
2005-07-25 01:54:00,85.843,85.856,85.827,85.837,266400000.0
2005-07-25 01:55:00,85.854,85.868,85.846,85.846,121299997.0
2005-07-25 01:56:00,85.831,85.859,85.831,85.845,260999999.0
2005-07-25 01:57:00,85.825,85.856,85.824,85.849,287799998.0
2005-07-25 01:58:00,85.861,85.865,85.831,85.85,408399999.0
2005-07-25 01:59:00,85.862,85.868,85.844,85.855,187300001.0
2005-07-25 02:00:00,85.85,85.866,85.844,85.857,206400001.0
2005-07-25 02:01:00,85.861,85.881,85.849,85.859,263899998.0
2005-07-25 02:02:00,85.851,85.868,85.842,85.868,125400001.0
2005-07-25 02:03:00,85.868,85.873,85.826,85.826,162199998.0
2005-07-25 02:04:00,85.851,85.865,85.838,85.85,186699997.0
2005-07-25 02:05:00,85.855,85.856,85.835,85.844,70900001.0
2005-07-25 02:06:00,85.828,85.848,85.821,85.835,194699996.0
2005-07-25 02:07:00,85.833,85.838,85.805,85.812,202900000.0
2005-07-25 02:08:00,85.825,85.836,85.812,85.817,321499998.0
2005-07-25 02:09:00,85.827,85.847,85.812,85.817,292599998.0
2005-07-25 02:10:00,85.812,85.865,85.812,85.865,166299999.0
2005-07-25 02:11:00,85.83,85.855,85.826,85.846,182199997.0
2005-07-25 02:12:00,85.854,85.867,85.837,85.853,203199996.0
2005-07-25 02:13:00,85.847,85.852,85.813,85.834,218000000.0
2005-07-25 02:14:00,85.824,85.845,85.81,85.83,219199996.0
2005-07-25 02:15:00,85.82,85.847,85.815,85.827,208300000.0
2005-07-25 02:16:00,85.804,85.836,85.801,85.814,259699999.0
2005-07-25 02:17:00,85.818,85.829,85.8,85.816,192300000.0
2005-07-25 02:18:00,85.813,85.842,85.813,85.835,144499996.0
2005-07-25 02:19:00,85.812,85.834,85.811,85.823,284899998.0
2005-07-25 02:20:00,85.806,85.827,85.806,85.824,122699998.0
2005-07-25 02:21:00,85.826,85.831,85.809,85.809,148599998.0
2005-07-25 02:22:00,85.801,85.828,85.795,85.828,189999998.0
2005-07-25 02:23:00,85.819,85.837,85.805,85.837,259599995.0
2005-07-25 02:24:00,85.834,85.834,85.784,85.784,196000001.0
2005-07-25 02:25:00,85.808,85.823,85.787,85.797,189899999.0
2005-07-25 02:26:00,85.814,85.823,85.795,85.816,119099998.0
2005-07-25 02:27:00,85.832,85.832,85.797,85.8,239600001.0
2005-07-25 02:28:00,85.812,85.824,85.789,85.804,241199996.0
2005-07-25 02:29:00,85.81,85.841,85.81,85.83,390099997.0
2005-07-25 02:30:00,85.802,85.831,85.798,85.81,248500000.0
2005-07-25 02:31:00,85.805,85.825,85.801,85.822,152299997.0
2005-07-25 02:32:00,85.805,85.826,85.805,85.817,71400000.0
2005-07-25 02:33:00,85.81,85.813,85.79,85.805,212899999.0
2005-07-25 02:34:00,85.781,85.825,85.781,85.808,236599999.0
2005-07-25 02:35:00,85.798,85.81,85.779,85.793,171499999.0
2005-07-25 02:36:00,85.799,85.823,85.796,85.806,230699999.0
2005-07-25 02:37:00,85.811,85.819,85.788,85.805,161099999.0
2005-07-25 02:38:00,85.815,85.823,85.795,85.805,179900000.0
2005-07-25 02:39:00,85.814,85.815,85.791,85.799,291700002.0
2005-07-25 02:40:00,85.796,85.818,85.789,85.818,179299998.0
2005-07-25 02:41:00,85.805,85.825,85.801,85.82,371200000.0
2005-07-25 02:42:00,85.816,85.838,85.794,85.817,262800001.0
2005-07-25 02:43:00,85.821,85.821,85.777,85.777,184700000.0
2005-07-25 02:44:00,85.804,85.834,85.804,85.824,295099999.0
2005-07-25 02:45:00,85.808,85.815,85.79,85.801,103199997.0
2005-07-25 02:46:00,85.804,85.82,85.793,85.812,256399998.0
2005-07-25 02:47:00,85.809,85.832,85.789,85.816,185699997.0
2005-07-25 02:48:00,85.833,85.84,85.812,85.823,252400002.0
2005-07-25 02:49:00,85.839,85.86,85.828,85.86,146599998.0
2005-07-25 02:50:00,85.869,85.876,85.851,85.868,287099998.0
2005-07-25 02:51:00,85.86,85.878,85.841,85.858,167900000.0
2005-07-25 02:52:00,85.844,85.871,85.844,85.866,332699999.0
2005-07-25 02:53:00,85.86,85.885,85.84,85.868,228099997.0
2005-07-25 02:54:00,85.885,85.886,85.862,85.874,91800000.0
2005-07-25 02:55:00,85.875,85.881,85.851,85.853,136099997.0
2005-07-25 02:56:00,85.869,85.884,85.858,85.872,191100003.0
2005-07-25 02:57:00,85.858,85.883,85.858,85.865,244400000.0
2005-07-25 02:58:00,85.863,85.875,85.854,85.862,125400003.0
2005-07-25 02:59:00,85.866,85.866,85.815,85.815,363300001.0
2005-07-25 03:00:00,85.797,85.819,85.768,85.794,303800001.0
2005-07-25 03:01:00,85.765,85.782,85.749,85.774,341999997.0
2005-07-25 03:02:00,85.782,85.783,85.767,85.768,72500000.0
2005-07-25 03:03:00,85.781,85.806,85.769,85.792,82600000.0
2005-07-25 03:04:00,85.778,85.808,85.778,85.808,145000000.0
2005-07-25 03:05:00,85.809,85.809,85.784,85.787,204399996.0
2005-07-25 03:06:00,85.794,85.815,85.792,85.792,158200000.0
2005-07-25 03:07:00,85.812,85.82,85.79,85.797,293199999.0
2005-07-25 03:08:00,85.82,85.832,85.806,85.825,415200002.0
2005-07-25 03:09:00,85.827,85.841,85.815,85.819,173300002.0
2005-07-25 03:10:00,85.809,85.832,85.802,85.828,210500001.0
2005-07-25 03:11:00,85.818,85.832,85.801,85.819,202199995.0
2005-07-25 03:12:00,85.817,85.833,85.802,85.812,113400001.0
2005-07-25 03:13:00,85.822,85.836,85.807,85.81,328100002.0
2005-07-25 03:14:00,85.822,85.822,85.793,85.798,181500000.0
2005-07-25 03:15:00,85.809,85.809,85.787,85.787,39600000.0
2005-07-25 03:16:00,85.795,85.822,85.795,85.822,77900000.0
2005-07-25 03:17:00,85.825,85.836,85.825,85.836,90100000.0
2005-07-25 03:18:00,85.839,85.839,85.817,85.817,48400000.0
2005-07-25 03:19:00,85.822,85.841,85.816,85.835,174400001.0
2005-07-25 03:20:00,85.818,85.833,85.817,85.817,76199998.0
2005-07-25 03:21:00,85.827,85.835,85.81,85.819,300200003.0
2005-07-25 03:22:00,85.818,85.84,85.813,85.836,179299997.0
2005-07-25 03:23:00,85.844,85.856,85.827,85.827,312499997.0
2005-07-25 03:24:00,85.83,85.853,85.824,85.837,209399999.0
2005-07-25 03:25:00,85.835,85.849,85.827,85.845,352500001.0
2005-07-25 03:26:00,85.838,85.851,85.832,85.851,172799997.0
2005-07-25 03:27:00,85.842,85.87,85.837,85.87,296699998.0
2005-07-25 03:28:00,85.863,85.871,85.832,85.871,209799998.0
2005-07-25 03:29:00,85.875,85.875,85.86,85.86,23000000.0
2005-07-25 03:30:00,85.864,85.881,85.854,85.871,151600002.0
2005-07-25 03:31:00,85.877,85.877,85.853,85.855,202999996.0
2005-07-25 03:32:00,85.867,85.88,85.852,85.873,230500003.0
2005-07-25 03:33:00,85.866,85.892,85.866,85.882,289999994.0
2005-07-25 03:34:00,85.883,85.892,85.86,85.874,238899997.0
2005-07-25 03:35:00,85.872,85.891,85.87,85.885,322799995.0
2005-07-25 03:36:00,85.881,85.887,85.859,85.879,194200001.0
2005-07-25 03:37:00,85.885,85.9,85.871,85.871,198099998.0
2005-07-25 03:38:00,85.877,85.89,85.856,85.869,173200001.0
2005-07-25 03:39:00,85.881,85.886,85.847,85.868,420000005.0
2005-07-25 03:40:00,85.862,85.877,85.845,85.848,134399998.0
2005-07-25 03:41:00,85.851,85.874,85.845,85.863,245800001.0
2005-07-25 03:42:00,85.85,85.866,85.83,85.843,251499998.0
2005-07-25 03:43:00,85.854,85.859,85.835,85.851,322400003.0
2005-07-25 03:44:00,85.846,85.862,85.804,85.851,202699998.0
2005-07-25 03:45:00,85.833,85.857,85.825,85.839,255899999.0
2005-07-25 03:46:00,85.831,85.868,85.831,85.857,303000001.0
2005-07-25 03:47:00,85.848,85.859,85.832,85.847,244700003.0
2005-07-25 03:48:00,85.84,85.864,85.834,85.843,214900001.0
2005-07-25 03:49:00,85.846,85.858,85.834,85.858,337600001.0
2005-07-25 03:50:00,85.838,85.865,85.834,85.855,183599997.0
2005-07-25 03:51:00,85.862,85.862,85.829,85.83,282199995.0
2005-07-25 03:52:00,85.858,85.88,85.84,85.865,321600002.0
2005-07-25 03:53:00,85.871,85.872,85.845,85.852,223000004.0
2005-07-25 03:54:00,85.853,85.871,85.849,85.871,149999998.0
2005-07-25 03:55:00,85.879,85.886,85.867,85.873,80000000.0
2005-07-25 03:56:00,85.883,85.891,85.869,85.887,216700001.0
2005-07-25 03:57:00,85.883,85.894,85.866,85.885,286199997.0
2005-07-25 03:58:00,85.877,85.901,85.865,85.883,216400003.0
2005-07-25 03:59:00,85.9,85.912,85.888,85.907,167400001.0
2005-07-25 04:00:00,85.89,85.909,85.873,85.909,153600004.0
2005-07-25 04:01:00,85.887,85.9,85.88,85.9,187599996.0
2005-07-25 04:02:00,85.89,85.89,85.861,85.872,234399995.0
2005-07-25 04:03:00,85.888,85.898,85.866,85.898,249800000.0
2005-07-25 04:04:00,85.877,85.902,85.873,85.89,145200000.0
2005-07-25 04:05:00,85.884,85.904,85.884,85.904,60599999.0
2005-07-25 04:06:00,85.914,85.924,85.892,85.903,318400002.0
2005-07-25 04:07:00,85.913,85.913,85.893,85.893,59699998.0
2005-07-25 04:08:00,85.907,85.914,85.888,85.912,248099998.0
2005-07-25 04:09:00,85.898,85.918,85.884,85.902,236199995.0
2005-07-25 04:10:00,85.905,85.91,85.885,85.898,303200002.0
2005-07-25 04:11:00,85.884,85.915,85.884,85.907,88499999.0
2005-07-25 04:12:00,85.891,85.915,85.891,85.915,125800001.0
2005-07-25 04:13:00,85.907,85.908,85.892,85.894,199400002.0
2005-07-25 04:14:00,85.926,85.948,85.909,85.928,288899999.0
2005-07-25 04:15:00,85.973,85.981,85.954,85.962,236899997.0
2005-07-25 04:16:00,85.994,86.021,85.985,85.997,166699998.0
2005-07-25 04:17:00,86.004,86.026,86.001,86.005,118399999.0
2005-07-25 04:18:00,85.992,86.01,85.985,85.999,108899999.0
2005-07-25 04:19:00,85.981,86.005,85.974,86.005,159799997.0
2005-07-25 04:20:00,86.0,86.006,85.971,85.978,317299993.0
2005-07-25 04:21:00,85.979,85.999,85.953,85.953,182600000.0
2005-07-25 04:22:00,85.958,85.972,85.942,85.965,190900000.0
2005-07-25 04:23:00,85.971,85.971,85.922,85.938,223799997.0
2005-07-25 04:24:00,85.95,85.964,85.938,85.944,171100002.0
2005-07-25 04:25:00,85.945,85.962,85.937,85.956,184200000.0
2005-07-25 04:26:00,85.952,85.966,85.933,85.951,253600001.0
2005-07-25 04:27:00,85.933,85.96,85.933,85.951,124399999.0
2005-07-25 04:28:00,85.935,85.953,85.933,85.953,151000003.0
2005-07-25 04:29:00,85.929,85.944,85.917,85.918,183299998.0
2005-07-25 04:30:00,85.944,85.953,85.929,85.943,195399999.0
2005-07-25 04:31:00,85.937,85.952,85.921,85.938,175199999.0
2005-07-25 04:32:00,85.916,85.944,85.906,85.917,313400001.0
2005-07-25 04:33:00,85.916,85.935,85.916,85.933,130399999.0
2005-07-25 04:34:00,85.923,85.941,85.922,85.94,110699999.0
2005-07-25 04:35:00,85.927,85.947,85.927,85.947,117999998.0
2005-07-25 04:36:00,85.925,85.941,85.925,85.939,26800000.0
2005-07-25 04:37:00,85.942,85.96,85.931,85.942,78400000.0
2005-07-25 04:38:00,85.947,85.963,85.941,85.963,241900001.0
2005-07-25 04:39:00,85.973,85.973,85.939,85.941,290799998.0
2005-07-25 04:40:00,85.95,85.965,85.95,85.965,44200000.0
2005-07-25 04:41:00,85.965,85.97,85.943,85.958,305499999.0
2005-07-25 04:42:00,85.954,85.97,85.95,85.959,165200001.0
2005-07-25 04:43:00,85.943,85.961,85.94,85.944,159699999.0
2005-07-25 04:44:00,85.97,85.97,85.95,85.95,234800000.0
2005-07-25 04:45:00,85.958,85.97,85.951,85.965,148500001.0
2005-07-25 04:46:00,85.946,85.97,85.943,85.965,218800000.0
2005-07-25 04:47:00,85.977,85.982,85.94,85.977,294499999.0
2005-07-25 04:48:00,85.966,85.981,85.964,85.979,17400000.0
2005-07-25 04:49:00,85.964,85.977,85.95,85.965,249599996.0
2005-07-25 04:50:00,85.965,85.974,85.95,85.957,279200002.0
2005-07-25 04:51:00,85.969,85.972,85.944,85.944,119299999.0
2005-07-25 04:52:00,85.974,85.991,85.96,85.975,213900003.0
2005-07-25 04:53:00,85.968,85.988,85.957,85.984,188600002.0
2005-07-25 04:54:00,85.976,85.976,85.949,85.951,144199998.0
2005-07-25 04:55:00,85.963,85.992,85.959,85.962,80000000.0
2005-07-25 04:56:00,85.958,85.988,85.953,85.975,251700000.0
2005-07-25 04:57:00,85.975,85.977,85.955,85.959,226300000.0
2005-07-25 04:58:00,85.984,85.984,85.967,85.967,61899998.0
2005-07-25 04:59:00,85.978,85.992,85.969,85.973,166100002.0
2005-07-25 05:00:00,86.005,86.015,85.987,86.007,205500001.0
2005-07-25 05:01:00,85.997,86.019,85.972,86.014,309400001.0
2005-07-25 05:02:00,85.976,86.003,85.959,86.003,201799996.0
2005-07-25 05:03:00,85.994,86.007,85.983,86.004,135599999.0
2005-07-25 05:04:00,86.003,86.003,85.976,85.981,209700000.0
2005-07-25 05:05:00,85.997,86.017,85.985,85.997,188499996.0
2005-07-25 05:06:00,86.006,86.023,85.995,86.023,218200000.0
2005-07-25 05:07:00,86.025,86.025,86.006,86.006,61100000.0
2005-07-25 05:08:00,86.029,86.043,86.009,86.022,256600001.0
2005-07-25 05:09:00,86.03,86.042,86.006,86.033,243599993.0
2005-07-25 05:10:00,86.041,86.043,86.015,86.027,293699998.0
2005-07-25 05:11:00,86.046,86.046,86.014,86.025,241399999.0
2005-07-25 05:12:00,86.048,86.083,86.046,86.06,150600001.0
2005-07-25 05:13:00,86.07,86.07,86.045,86.058,313199996.0
2005-07-25 05:14:00,86.054,86.072,86.049,86.063,163900000.0
2005-07-25 05:15:00,86.049,86.061,86.032,86.043,168299998.0
2005-07-25 05:16:00,86.04,86.055,86.04,86.05,217599996.0
2005-07-25 05:17:00,86.027,86.044,86.027,86.044,79500002.0
2005-07-25 05:18:00,86.043,86.07,86.039,86.046,346600001.0
2005-07-25 05:19:00,86.05,86.064,86.046,86.059,110999997.0
2005-07-25 05:20:00,86.06,86.06,86.046,86.046,40200000.0
2005-07-25 05:21:00,86.057,86.057,86.025,86.025,214000003.0
2005-07-25 05:22:00,86.05,86.063,86.038,86.061,247299996.0
2005-07-25 05:23:00,86.033,86.066,86.033,86.066,62200000.0
2005-07-25 05:24:00,86.042,86.064,86.042,86.064,126099999.0
2005-07-25 05:25:00,86.073,86.087,86.054,86.073,237499998.0
2005-07-25 05:26:00,86.071,86.09,86.07,86.078,46500000.0
2005-07-25 05:27:00,86.086,86.086,86.06,86.06,143600000.0
2005-07-25 05:28:00,86.078,86.097,86.062,86.09,307200003.0
2005-07-25 05:29:00,86.085,86.085,86.048,86.079,194799999.0
2005-07-25 05:30:00,86.077,86.085,86.056,86.081,175099994.0
2005-07-25 05:31:00,86.05,86.068,86.05,86.062,78499996.0
2005-07-25 05:32:00,86.057,86.065,86.036,86.036,236100001.0
2005-07-25 05:33:00,86.048,86.054,86.033,86.052,167700002.0
2005-07-25 05:34:00,86.03,86.045,86.017,86.034,154099996.0
2005-07-25 05:35:00,86.037,86.037,86.02,86.032,47699999.0
2005-07-25 05:36:00,86.029,86.033,86.019,86.021,109200002.0
2005-07-25 05:37:00,86.025,86.037,86.015,86.027,94400001.0
2005-07-25 05:38:00,86.024,86.024,85.998,86.002,242600000.0
2005-07-25 05:39:00,85.989,86.01,85.987,86.005,261499999.0
2005-07-25 05:40:00,85.996,86.014,85.986,85.994,229600000.0
2005-07-25 05:41:00,85.986,86.003,85.982,85.987,154299998.0
2005-07-25 05:42:00,85.99,86.0,85.972,85.976,294599999.0
2005-07-25 05:43:00,85.978,85.985,85.951,85.97,97100000.0
2005-07-25 05:44:00,85.959,85.982,85.957,85.972,281499999.0
2005-07-25 05:45:00,85.977,85.987,85.962,85.987,49699998.0
2005-07-25 05:46:00,85.979,85.988,85.962,85.988,136700001.0
2005-07-25 05:47:00,85.972,85.992,85.914,85.961,210799997.0
2005-07-25 05:48:00,85.97,85.97,85.946,85.946,172100000.0
2005-07-25 05:49:00,85.967,85.988,85.961,85.981,197199999.0
2005-07-25 05:50:00,85.967,85.988,85.964,85.971,258899995.0
2005-07-25 05:51:00,86.001,86.013,85.976,86.003,189500001.0
2005-07-25 05:52:00,85.978,86.007,85.978,86.003,228499996.0
2005-07-25 05:53:00,86.0,86.018,85.997,86.018,266699996.0
2005-07-25 05:54:00,86.0,86.02,85.983,86.015,112300000.0
2005-07-25 05:55:00,85.98,86.015,85.98,86.015,233799995.0
2005-07-25 05:56:00,86.0,86.015,86.0,86.015,65900000.0
2005-07-25 05:57:00,86.004,86.017,85.992,86.006,116000003.0
2005-07-25 05:58:00,85.994,86.013,85.989,86.009,147500001.0
2005-07-25 05:59:00,85.995,86.016,85.995,85.997,338399998.0
2005-07-25 06:00:00,85.99,86.016,85.988,86.014,334999997.0
2005-07-25 06:01:00,85.991,86.01,85.974,85.985,115499998.0
2005-07-25 06:02:00,85.986,85.989,85.967,85.973,35499999.0
2005-07-25 06:03:00,85.982,85.985,85.962,85.967,202399999.0
2005-07-25 06:04:00,85.987,85.988,85.966,85.982,280900001.0
2005-07-25 06:05:00,85.965,85.985,85.955,85.972,197600002.0
2005-07-25 06:06:00,85.978,85.992,85.963,85.982,343899999.0
2005-07-25 06:07:00,85.961,85.987,85.961,85.987,87300002.0
2005-07-25 06:08:00,85.993,85.993,85.97,85.98,291499996.0
2005-07-25 06:09:00,85.967,85.993,85.964,85.993,181100003.0
2005-07-25 06:10:00,85.975,85.998,85.972,85.989,275800002.0
2005-07-25 06:11:00,85.993,85.996,85.959,85.971,228100002.0
2005-07-25 06:12:00,85.98,85.985,85.962,85.968,26100000.0
2005-07-25 06:13:00,85.974,85.991,85.974,85.991,119700000.0
2005-07-25 06:14:00,86.0,86.0,85.97,85.982,288000005.0
2005-07-25 06:15:00,85.962,85.995,85.962,85.992,177699999.0
2005-07-25 06:16:00,85.984,86.015,85.983,86.0,193099999.0
2005-07-25 06:17:00,85.992,86.016,85.974,86.0,337000002.0
2005-07-25 06:18:00,86.006,86.02,85.992,86.015,122999999.0
2005-07-25 06:19:00,86.016,86.016,85.992,85.999,110600000.0
2005-07-25 06:20:00,85.994,86.024,85.994,86.008,221699996.0
2005-07-25 06:21:00,86.01,86.011,85.988,85.994,227099998.0
2005-07-25 06:22:00,85.99,86.024,85.986,86.024,166599999.0
2005-07-25 06:23:00,86.006,86.023,85.997,86.006,155999999.0
2005-07-25 06:24:00,85.98,85.998,85.971,85.975,231299997.0
2005-07-25 06:25:00,85.993,86.011,85.971,85.99,221899999.0
2005-07-25 06:26:00,86.007,86.007,85.973,86.001,215299999.0
2005-07-25 06:27:00,85.972,85.991,85.959,85.98,274800001.0
2005-07-25 06:28:00,85.977,85.977,85.942,85.942,95600001.0
2005-07-25 06:29:00,85.967,85.983,85.965,85.967,138799997.0
2005-07-25 06:30:00,85.974,86.001,85.974,86.001,218599999.0
2005-07-25 06:31:00,85.979,86.004,85.979,85.998,161500000.0
2005-07-25 06:32:00,85.993,85.993,85.973,85.976,89099998.0
2005-07-25 06:33:00,85.985,85.99,85.96,85.976,287900001.0
2005-07-25 06:34:00,85.985,85.994,85.975,85.978,95300001.0
2005-07-25 06:35:00,85.988,86.006,85.979,86.003,211700000.0
2005-07-25 06:36:00,86.007,86.015,85.985,85.985,235799998.0
2005-07-25 06:37:00,85.985,86.01,85.978,85.981,313800000.0
2005-07-25 06:38:00,86.001,86.001,85.969,85.969,55000000.0
2005-07-25 06:39:00,85.985,86.001,85.985,86.001,66599999.0
2005-07-25 06:40:00,85.99,86.01,85.989,86.01,254999995.0
2005-07-25 06:41:00,85.983,86.001,85.977,85.993,193499999.0
2005-07-25 06:42:00,85.972,85.997,85.968,85.98,145399998.0
2005-07-25 06:43:00,85.968,85.985,85.961,85.976,182699999.0
2005-07-25 06:44:00,85.974,85.986,85.958,85.965,181099999.0
2005-07-25 06:45:00,85.953,85.985,85.953,85.985,144900000.0
2005-07-25 06:46:00,85.98,85.993,85.97,85.985,140499999.0
2005-07-25 06:47:00,85.968,85.985,85.96,85.98,95799999.0
2005-07-25 06:48:00,85.977,85.99,85.969,85.983,107500003.0
2005-07-25 06:49:00,85.995,85.997,85.976,85.976,165400000.0
2005-07-25 06:50:00,86.009,86.013,85.995,85.999,93199999.0
2005-07-25 06:51:00,85.993,86.01,85.986,86.006,324800000.0
2005-07-25 06:52:00,85.999,86.013,85.977,85.986,222999997.0
2005-07-25 06:53:00,86.006,86.006,85.979,85.987,197300001.0
2005-07-25 06:54:00,85.988,86.005,85.983,86.005,125600000.0
2005-07-25 06:55:00,85.995,86.008,85.986,86.003,164299999.0
2005-07-25 06:56:00,85.985,86.005,85.979,85.99,258700002.0
2005-07-25 06:57:00,85.982,86.001,85.969,85.981,158099998.0
2005-07-25 06:58:00,85.988,85.992,85.952,85.98,302300001.0
2005-07-25 06:59:00,85.98,86.007,85.971,85.985,166499999.0
2005-07-25 07:00:00,85.992,86.01,85.983,86.002,140700001.0
2005-07-25 07:01:00,85.998,86.01,85.99,86.01,230700003.0
2005-07-25 07:02:00,86.001,86.026,86.0,86.018,138900001.0
2005-07-25 07:03:00,86.02,86.022,85.995,86.015,228900001.0
2005-07-25 07:04:00,86.005,86.01,85.987,85.997,203399998.0
2005-07-25 07:05:00,85.987,86.002,85.979,85.995,212599999.0
2005-07-25 07:06:00,85.982,85.995,85.969,85.992,212099998.0
2005-07-25 07:07:00,85.997,86.015,85.994,86.002,260099997.0
2005-07-25 07:08:00,86.01,86.01,85.97,85.97,189800002.0
2005-07-25 07:09:00,85.982,85.995,85.982,85.995,72899998.0
2005-07-25 07:10:00,85.987,85.987,85.964,85.964,41299999.0
2005-07-25 07:11:00,85.961,85.973,85.951,85.964,109300001.0
2005-07-25 07:12:00,85.948,85.977,85.948,85.965,298499997.0
2005-07-25 07:13:00,85.951,85.964,85.929,85.952,234999998.0
2005-07-25 07:14:00,85.948,85.958,85.935,85.937,346599997.0
2005-07-25 07:15:00,85.958,85.958,85.936,85.946,170999999.0
2005-07-25 07:16:00,85.946,85.958,85.926,85.946,158199998.0
2005-07-25 07:17:00,85.934,85.957,85.934,85.954,295700007.0
2005-07-25 07:18:00,85.955,85.955,85.94,85.94,44200000.0
2005-07-25 07:19:00,85.952,85.961,85.934,85.934,204499998.0
2005-07-25 07:20:00,85.945,85.972,85.931,85.935,217199998.0
2005-07-25 07:21:00,85.944,85.955,85.93,85.934,149899998.0
2005-07-25 07:22:00,85.931,85.949,85.927,85.949,163200001.0
2005-07-25 07:23:00,85.957,85.957,85.929,85.935,236000003.0
2005-07-25 07:24:00,85.944,85.969,85.944,85.969,194100000.0
2005-07-25 07:25:00,85.972,85.984,85.961,85.961,191000000.0
2005-07-25 07:26:00,85.958,85.978,85.935,85.978,211899998.0
2005-07-25 07:27:00,85.977,86.006,85.961,85.984,191800001.0
2005-07-25 07:28:00,85.983,86.003,85.983,86.003,163799999.0
2005-07-25 07:29:00,85.993,86.011,85.976,86.011,197099998.0
2005-07-25 07:30:00,86.004,86.022,85.996,85.996,253900000.0
2005-07-25 07:31:00,85.999,86.015,85.995,85.996,125099998.0
2005-07-25 07:32:00,86.013,86.024,86.006,86.007,201699998.0
2005-07-25 07:33:00,86.023,86.023,85.978,86.001,82700001.0
2005-07-25 07:34:00,85.982,86.012,85.982,86.011,142799999.0
2005-07-25 07:35:00,85.997,86.017,85.992,86.01,294799999.0
2005-07-25 07:36:00,85.99,86.015,85.99,86.015,206100000.0
2005-07-25 07:37:00,85.99,86.007,85.974,86.007,218900000.0
2005-07-25 07:38:00,86.0,86.025,85.98,86.008,122000000.0
2005-07-25 07:39:00,86.03,86.03,86.004,86.009,294700000.0
2005-07-25 07:40:00,86.007,86.024,86.007,86.024,101500000.0
2005-07-25 07:41:00,86.018,86.02,85.984,85.989,113800000.0
2005-07-25 07:42:00,85.986,85.997,85.973,85.985,237199999.0
2005-07-25 07:43:00,85.997,86.017,85.983,86.002,224600000.0
2005-07-25 07:44:00,86.02,86.028,86.003,86.028,220999997.0
2005-07-25 07:45:00,85.996,86.035,85.996,86.03,181999999.0
2005-07-25 07:46:00,86.03,86.04,86.007,86.02,137200000.0
2005-07-25 07:47:00,86.033,86.039,86.005,86.027,246499994.0
2005-07-25 07:48:00,86.015,86.03,86.006,86.021,201899999.0
2005-07-25 07:49:00,86.007,86.034,86.007,86.032,285300002.0
2005-07-25 07:50:00,86.022,86.043,86.02,86.043,181800000.0
2005-07-25 07:51:00,86.05,86.05,86.029,86.03,135699999.0
2005-07-25 07:52:00,86.023,86.052,86.023,86.039,176299996.0
2005-07-25 07:53:00,86.04,86.047,86.011,86.011,225800002.0
2005-07-25 07:54:00,86.024,86.045,86.009,86.045,111400001.0
2005-07-25 07:55:00,86.043,86.056,86.034,86.053,251699998.0
2005-07-25 07:56:00,86.045,86.061,86.045,86.061,31699999.0
2005-07-25 07:57:00,86.041,86.06,86.039,86.06,261700001.0
2005-07-25 07:58:00,86.058,86.063,86.039,86.044,169799998.0
2005-07-25 07:59:00,86.037,86.054,86.026,86.038,207800000.0
2005-07-25 08:00:00,86.027,86.047,86.027,86.037,168200000.0
2005-07-25 08:01:00,86.022,86.046,86.015,86.031,314900001.0
2005-07-25 08:02:00,86.045,86.048,86.031,86.035,136500001.0
2005-07-25 08:03:00,86.057,86.065,86.035,86.045,253600000.0
2005-07-25 08:04:00,86.052,86.069,86.045,86.068,219800000.0
2005-07-25 08:05:00,86.048,86.073,86.044,86.072,233600000.0
2005-07-25 08:06:00,86.067,86.076,86.053,86.055,125100000.0
2005-07-25 08:07:00,86.04,86.071,86.04,86.065,210299999.0
2005-07-25 08:08:00,86.058,86.084,86.057,86.075,201500002.0
2005-07-25 08:09:00,86.054,86.1,86.054,86.1,173100001.0
2005-07-25 08:10:00,86.079,86.092,86.074,86.086,78599998.0
2005-07-25 08:11:00,86.072,86.09,86.055,86.071,156599994.0
2005-07-25 08:12:00,86.07,86.102,86.07,86.095,204199995.0
2005-07-25 08:13:00,86.096,86.098,86.064,86.064,233800001.0
2005-07-25 08:14:00,86.093,86.1,86.077,86.08,251999996.0
2005-07-25 08:15:00,86.098,86.098,86.069,86.069,103200002.0
2005-07-25 08:16:00,86.095,86.121,86.089,86.097,274699998.0
2005-07-25 08:17:00,86.104,86.126,86.094,86.107,287300002.0
2005-07-25 08:18:00,86.1,86.121,86.097,86.098,247700004.0
2005-07-25 08:19:00,86.126,86.131,86.103,86.118,188000000.0
2005-07-25 08:20:00,86.115,86.115,86.084,86.089,174200000.0
2005-07-25 08:21:00,86.112,86.127,86.092,86.105,120500000.0
2005-07-25 08:22:00,86.1,86.117,86.083,86.083,216199995.0
2005-07-25 08:23:00,86.097,86.106,86.082,86.093,26700000.0
2005-07-25 08:24:00,86.109,86.13,86.095,86.112,239799999.0
2005-07-25 08:25:00,86.101,86.121,86.1,86.114,145999999.0
2005-07-25 08:26:00,86.108,86.12,86.088,86.102,203299998.0
2005-07-25 08:27:00,86.106,86.13,86.106,86.125,269200001.0
2005-07-25 08:28:00,86.12,86.13,86.1,86.117,270699998.0
2005-07-25 08:29:00,86.125,86.13,86.102,86.102,250599999.0
2005-07-25 08:30:00,86.106,86.118,86.093,86.117,215400001.0
2005-07-25 08:31:00,86.128,86.128,86.103,86.112,203599997.0
2005-07-25 08:32:00,86.089,86.131,86.089,86.11,289899997.0
2005-07-25 08:33:00,86.106,86.134,86.097,86.115,192199998.0
2005-07-25 08:34:00,86.111,86.111,86.085,86.09,152799999.0
2005-07-25 08:35:00,86.084,86.11,86.079,86.102,327500000.0
2005-07-25 08:36:00,86.08,86.1,86.073,86.095,387400002.0
2005-07-25 08:37:00,86.097,86.114,86.086,86.105,189200000.0
2005-07-25 08:38:00,86.105,86.105,86.084,86.096,146700000.0
2005-07-25 08:39:00,86.09,86.11,86.076,86.092,267199999.0
2005-07-25 08:40:00,86.09,86.106,86.086,86.104,264399999.0
2005-07-25 08:41:00,86.092,86.11,86.092,86.105,157299998.0
2005-07-25 08:42:00,86.09,86.105,86.075,86.105,147700001.0
2005-07-25 08:43:00,86.095,86.137,86.095,86.117,268399997.0
2005-07-25 08:44:00,86.12,86.125,86.095,86.095,178000000.0
2005-07-25 08:45:00,86.107,86.128,86.105,86.116,325700003.0
2005-07-25 08:46:00,86.106,86.113,86.092,86.094,70099999.0
2005-07-25 08:47:00,86.103,86.118,86.088,86.092,170799997.0
2005-07-25 08:48:00,86.106,86.12,86.071,86.071,249500002.0
2005-07-25 08:49:00,86.082,86.096,86.065,86.083,343799999.0
2005-07-25 08:50:00,86.058,86.096,86.058,86.095,174500000.0
2005-07-25 08:51:00,86.081,86.088,86.037,86.037,263000003.0
2005-07-25 08:52:00,86.068,86.08,86.051,86.073,284899998.0
2005-07-25 08:53:00,86.083,86.089,86.052,86.064,268299997.0
2005-07-25 08:54:00,86.074,86.087,86.06,86.068,150799999.0
2005-07-25 08:55:00,86.095,86.107,86.075,86.087,109299998.0
2005-07-25 08:56:00,86.102,86.104,86.079,86.096,299600000.0
2005-07-25 08:57:00,86.093,86.124,86.093,86.113,291299997.0
2005-07-25 08:58:00,86.112,86.112,86.084,86.088,209799999.0
2005-07-25 08:59:00,86.105,86.12,86.085,86.094,259700001.0
2005-07-25 09:00:00,86.107,86.129,86.101,86.125,254699997.0
2005-07-25 09:01:00,86.113,86.125,86.1,86.103,195800000.0
2005-07-25 09:02:00,86.117,86.117,86.089,86.094,220499998.0
2005-07-25 09:03:00,86.1,86.1,86.076,86.08,155300000.0
2005-07-25 09:04:00,86.076,86.116,86.076,86.106,182499998.0
2005-07-25 09:05:00,86.108,86.108,86.066,86.077,248900000.0
2005-07-25 09:06:00,86.095,86.112,86.072,86.091,248600003.0
2005-07-25 09:07:00,86.101,86.122,86.093,86.097,194900002.0
2005-07-25 09:08:00,86.112,86.13,86.089,86.1,173300001.0
2005-07-25 09:09:00,86.113,86.147,86.098,86.134,214799999.0
2005-07-25 09:10:00,86.138,86.164,86.125,86.151,265199998.0
2005-07-25 09:11:00,86.129,86.143,86.114,86.133,169799999.0
2005-07-25 09:12:00,86.137,86.156,86.117,86.142,318300004.0
2005-07-25 09:13:00,86.133,86.155,86.124,86.154,298599999.0
2005-07-25 09:14:00,86.149,86.169,86.147,86.169,34900000.0
2005-07-25 09:15:00,86.156,86.187,86.156,86.185,290599999.0
2005-07-25 09:16:00,86.196,86.203,86.165,86.173,104999997.0
2005-07-25 09:17:00,86.172,86.172,86.132,86.141,317900000.0
2005-07-25 09:18:00,86.146,86.151,86.125,86.146,113800000.0
2005-07-25 09:19:00,86.135,86.145,86.115,86.117,261199998.0
2005-07-25 09:20:00,86.122,86.137,86.105,86.137,202099998.0
2005-07-25 09:21:00,86.132,86.151,86.12,86.135,143699995.0
2005-07-25 09:22:00,86.136,86.157,86.12,86.142,239100000.0
2005-07-25 09:23:00,86.141,86.141,86.114,86.122,112300000.0
2005-07-25 09:24:00,86.145,86.145,86.119,86.119,320699998.0
2005-07-25 09:25:00,86.123,86.154,86.107,86.146,355900002.0
2005-07-25 09:26:00,86.12,86.148,86.119,86.148,189300000.0
2005-07-25 09:27:00,86.141,86.156,86.109,86.124,249399998.0
2005-07-25 09:28:00,86.119,86.122,86.094,86.107,267000000.0
2005-07-25 09:29:00,86.135,86.135,86.104,86.11,114599998.0
2005-07-25 09:30:00,86.115,86.115,86.081,86.088,164099998.0
2005-07-25 09:31:00,86.085,86.099,86.078,86.088,235700002.0
2005-07-25 09:32:00,86.076,86.107,86.076,86.107,279600000.0
2005-07-25 09:33:00,86.096,86.112,86.082,86.104,202500000.0
2005-07-25 09:34:00,86.089,86.123,86.089,86.107,220200002.0
2005-07-25 09:35:00,86.105,86.106,86.082,86.082,223600003.0
2005-07-25 09:36:00,86.097,86.097,86.069,86.075,216799996.0
2005-07-25 09:37:00,86.092,86.124,86.079,86.093,154099999.0
2005-07-25 09:38:00,86.098,86.133,86.089,86.133,450799991.0
2005-07-25 09:39:00,86.114,86.133,86.112,86.13,286700003.0
2005-07-25 09:40:00,86.127,86.134,86.092,86.106,296500001.0
2005-07-25 09:41:00,86.107,86.122,86.086,86.101,166099999.0
2005-07-25 09:42:00,86.097,86.102,86.065,86.092,244900000.0
2005-07-25 09:43:00,86.076,86.097,86.063,86.09,200100000.0
2005-07-25 09:44:00,86.074,86.09,86.055,86.081,198300000.0
2005-07-25 09:45:00,86.076,86.092,86.062,86.088,200100004.0
2005-07-25 09:46:00,86.092,86.092,86.072,86.086,177099998.0
2005-07-25 09:47:00,86.089,86.115,86.075,86.093,102800002.0
2005-07-25 09:48:00,86.088,86.12,86.075,86.12,245199997.0
2005-07-25 09:49:00,86.12,86.12,86.099,86.103,164999997.0
2005-07-25 09:50:00,86.12,86.139,86.103,86.111,478100004.0
2005-07-25 09:51:00,86.144,86.165,86.129,86.15,101599998.0
2005-07-25 09:52:00,86.132,86.163,86.106,86.106,248199998.0
2005-07-25 09:53:00,86.11,86.128,86.106,86.123,118700000.0
2005-07-25 09:54:00,86.132,86.132,86.11,86.113,180500002.0
2005-07-25 09:55:00,86.123,86.124,86.1,86.1,280599998.0
2005-07-25 09:56:00,86.117,86.136,86.105,86.122,267800000.0
2005-07-25 09:57:00,86.135,86.135,86.111,86.111,305700003.0
2005-07-25 09:58:00,86.118,86.147,86.116,86.142,182399999.0
2005-07-25 09:59:00,86.146,86.176,86.133,86.155,164499999.0
2005-07-25 10:00:00,86.142,86.162,86.135,86.152,236000002.0
2005-07-25 10:01:00,86.15,86.166,86.122,86.145,234500002.0
2005-07-25 10:02:00,86.137,86.172,86.137,86.154,162299999.0
2005-07-25 10:03:00,86.156,86.185,86.156,86.175,292500001.0
2005-07-25 10:04:00,86.173,86.184,86.167,86.181,34300000.0
2005-07-25 10:05:00,86.185,86.185,86.154,86.157,136700000.0
2005-07-25 10:06:00,86.169,86.183,86.157,86.175,244100002.0
2005-07-25 10:07:00,86.178,86.185,86.152,86.163,227499998.0
2005-07-25 10:08:00,86.158,86.184,86.156,86.184,177600001.0
2005-07-25 10:09:00,86.174,86.174,86.149,86.154,181200000.0
2005-07-25 10:10:00,86.162,86.175,86.145,86.166,277899997.0
2005-07-25 10:11:00,86.152,86.171,86.142,86.158,223099997.0
2005-07-25 10:12:00,86.144,86.162,86.128,86.131,308199995.0
2005-07-25 10:13:00,86.146,86.158,86.137,86.152,165400000.0
2005-07-25 10:14:00,86.142,86.142,86.121,86.121,26300000.0
2005-07-25 10:15:00,86.133,86.146,86.105,86.119,169999999.0
2005-07-25 10:16:00,86.09,86.126,86.09,86.126,264199998.0
2005-07-25 10:17:00,86.132,86.175,86.132,86.16,135699998.0
2005-07-25 10:18:00,86.164,86.165,86.135,86.135,153500003.0
2005-07-25 10:19:00,86.114,86.145,86.114,86.145,282699997.0
2005-07-25 10:20:00,86.139,86.152,86.128,86.143,315000001.0
2005-07-25 10:21:00,86.123,86.148,86.118,86.137,238800001.0
2005-07-25 10:22:00,86.128,86.14,86.115,86.125,208099998.0
2005-07-25 10:23:00,86.113,86.145,86.113,86.135,159099998.0
2005-07-25 10:24:00,86.136,86.151,86.121,86.137,50300000.0
2005-07-25 10:25:00,86.134,86.165,86.134,86.165,157200000.0
2005-07-25 10:26:00,86.161,86.175,86.142,86.157,244499994.0
2005-07-25 10:27:00,86.146,86.16,86.133,86.133,179200000.0
2005-07-25 10:28:00,86.143,86.158,86.125,86.134,113799998.0
2005-07-25 10:29:00,86.144,86.176,86.144,86.166,143600001.0
2005-07-25 10:30:00,86.154,86.176,86.143,86.145,140599998.0
2005-07-25 10:31:00,86.174,86.191,86.147,86.167,141999998.0
2005-07-25 10:32:00,86.175,86.19,86.166,86.19,174799999.0
2005-07-25 10:33:00,86.19,86.211,86.178,86.19,208900003.0
2005-07-25 10:34:00,86.176,86.202,86.176,86.18,228099997.0
2005-07-25 10:35:00,86.192,86.204,86.181,86.197,167999998.0
2005-07-25 10:36:00,86.185,86.211,86.177,86.209,215800000.0
2005-07-25 10:37:00,86.201,86.222,86.183,86.188,240900003.0
2005-07-25 10:38:00,86.197,86.217,86.186,86.19,268100000.0
2005-07-25 10:39:00,86.208,86.212,86.19,86.196,160300000.0
2005-07-25 10:40:00,86.189,86.22,86.189,86.217,267799998.0
2005-07-25 10:41:00,86.207,86.221,86.197,86.221,197900000.0
2005-07-25 10:42:00,86.192,86.21,86.183,86.193,244199998.0
2005-07-25 10:43:00,86.197,86.21,86.163,86.19,274099998.0
2005-07-25 10:44:00,86.203,86.22,86.182,86.2,360100004.0
2005-07-25 10:45:00,86.204,86.217,86.198,86.212,299900001.0
2005-07-25 10:46:00,86.204,86.221,86.201,86.208,291400000.0
2005-07-25 10:47:00,86.203,86.203,86.169,86.19,161799998.0
2005-07-25 10:48:00,86.185,86.196,86.171,86.171,278899998.0
2005-07-25 10:49:00,86.208,86.208,86.184,86.189,192500002.0
2005-07-25 10:50:00,86.211,86.211,86.181,86.181,59699999.0
2005-07-25 10:51:00,86.192,86.195,86.177,86.18,191300002.0
2005-07-25 10:52:00,86.17,86.213,86.17,86.213,212499996.0
2005-07-25 10:53:00,86.201,86.217,86.181,86.197,241700001.0
2005-07-25 10:54:00,86.202,86.222,86.159,86.214,261300000.0
2005-07-25 10:55:00,86.214,86.227,86.2,86.214,235899996.0
2005-07-25 10:56:00,86.22,86.226,86.191,86.213,227100000.0
2005-07-25 10:57:00,86.222,86.237,86.209,86.21,244199996.0
2005-07-25 10:58:00,86.215,86.227,86.196,86.205,288200000.0
2005-07-25 10:59:00,86.191,86.221,86.189,86.205,106000000.0
2005-07-25 11:00:00,86.185,86.202,86.177,86.196,112699999.0
2005-07-25 11:01:00,86.22,86.22,86.19,86.195,265199996.0
2005-07-25 11:02:00,86.197,86.23,86.197,86.23,174000000.0
2005-07-25 11:03:00,86.23,86.243,86.213,86.233,125999999.0
2005-07-25 11:04:00,86.231,86.244,86.206,86.219,226600001.0
2005-07-25 11:05:00,86.196,86.227,86.195,86.208,430500001.0
2005-07-25 11:06:00,86.214,86.231,86.203,86.212,218999998.0
2005-07-25 11:07:00,86.224,86.246,86.219,86.224,182100001.0
2005-07-25 11:08:00,86.208,86.24,86.208,86.232,205799998.0
2005-07-25 11:09:00,86.231,86.231,86.211,86.211,174599999.0
2005-07-25 11:10:00,86.22,86.242,86.218,86.228,253999998.0
2005-07-25 11:11:00,86.216,86.243,86.197,86.228,350599997.0
2005-07-25 11:12:00,86.248,86.248,86.218,86.22,290399997.0
2005-07-25 11:13:00,86.217,86.244,86.217,86.237,179199997.0
2005-07-25 11:14:00,86.235,86.246,86.218,86.233,283099999.0
2005-07-25 11:15:00,86.232,86.243,86.217,86.218,385299995.0
2005-07-25 11:16:00,86.232,86.232,86.199,86.199,199500001.0
2005-07-25 11:17:00,86.193,86.21,86.189,86.21,145100001.0
2005-07-25 11:18:00,86.202,86.225,86.187,86.19,411600004.0
2005-07-25 11:19:00,86.191,86.214,86.18,86.189,157099999.0
2005-07-25 11:20:00,86.19,86.21,86.182,86.21,261699998.0
2005-07-25 11:21:00,86.214,86.218,86.191,86.207,284800002.0
2005-07-25 11:22:00,86.21,86.222,86.198,86.198,133899999.0
2005-07-25 11:23:00,86.189,86.213,86.187,86.205,170299998.0
2005-07-25 11:24:00,86.186,86.208,86.184,86.195,254299999.0
2005-07-25 11:25:00,86.199,86.221,86.192,86.217,205500000.0
2005-07-25 11:26:00,86.213,86.227,86.196,86.222,264699999.0
2005-07-25 11:27:00,86.236,86.259,86.227,86.228,276799998.0
2005-07-25 11:28:00,86.252,86.261,86.235,86.253,266000000.0
2005-07-25 11:29:00,86.251,86.262,86.219,86.246,187700000.0
2005-07-25 11:30:00,86.262,86.262,86.229,86.234,288700002.0
2005-07-25 11:31:00,86.246,86.26,86.227,86.257,273400000.0
2005-07-25 11:32:00,86.251,86.271,86.25,86.262,254099998.0
2005-07-25 11:33:00,86.234,86.266,86.221,86.244,196800000.0
2005-07-25 11:34:00,86.233,86.27,86.233,86.251,374200001.0
2005-07-25 11:35:00,86.227,86.268,86.227,86.268,140300000.0
2005-07-25 11:36:00,86.272,86.272,86.248,86.248,233599998.0
2005-07-25 11:37:00,86.242,86.265,86.24,86.248,170399998.0
2005-07-25 11:38:00,86.266,86.272,86.25,86.253,164299998.0
2005-07-25 11:39:00,86.263,86.275,86.234,86.234,180599998.0
2005-07-25 11:40:00,86.238,86.259,86.233,86.241,350999999.0
2005-07-25 11:41:00,86.251,86.251,86.215,86.219,326999996.0
2005-07-25 11:42:00,86.231,86.247,86.21,86.22,171300000.0
2005-07-25 11:43:00,86.211,86.244,86.211,86.232,304800000.0
2005-07-25 11:44:00,86.22,86.24,86.22,86.24,328700002.0
2005-07-25 11:45:00,86.22,86.245,86.218,86.245,298100002.0
2005-07-25 11:46:00,86.219,86.235,86.216,86.233,91200000.0
2005-07-25 11:47:00,86.214,86.237,86.213,86.237,237199998.0
2005-07-25 11:48:00,86.231,86.25,86.22,86.224,291000000.0
2005-07-25 11:49:00,86.211,86.244,86.211,86.24,219099997.0
2005-07-25 11:50:00,86.223,86.244,86.217,86.234,206999998.0
2005-07-25 11:51:00,86.217,86.242,86.217,86.242,89899998.0
2005-07-25 11:52:00,86.236,86.248,86.224,86.24,276099999.0
2005-07-25 11:53:00,86.238,86.247,86.217,86.234,311699995.0
2005-07-25 11:54:00,86.25,86.262,86.228,86.229,262199999.0
2005-07-25 11:55:00,86.253,86.263,86.232,86.232,166799998.0
2005-07-25 11:56:00,86.258,86.265,86.232,86.25,133199999.0
2005-07-25 11:57:00,86.257,86.267,86.236,86.236,177200000.0
2005-07-25 11:58:00,86.225,86.261,86.225,86.249,256299996.0
2005-07-25 11:59:00,86.25,86.278,86.238,86.244,289999998.0
2005-07-25 12:00:00,86.257,86.264,86.233,86.253,362000003.0
2005-07-25 12:01:00,86.251,86.251,86.22,86.226,99800000.0
2005-07-25 12:02:00,86.248,86.248,86.205,86.229,227099997.0
2005-07-25 12:03:00,86.221,86.241,86.214,86.238,290200000.0
2005-07-25 12:04:00,86.237,86.242,86.222,86.227,110799998.0
2005-07-25 12:05:00,86.212,86.238,86.212,86.238,139699996.0
2005-07-25 12:06:00,86.247,86.249,86.22,86.236,263199999.0
2005-07-25 12:07:00,86.233,86.253,86.23,86.252,393699999.0
2005-07-25 12:08:00,86.254,86.272,86.243,86.255,336300000.0
2005-07-25 12:09:00,86.271,86.273,86.239,86.239,180300001.0
2005-07-25 12:10:00,86.253,86.258,86.234,86.237,333999998.0
2005-07-25 12:11:00,86.257,86.27,86.238,86.25,305300000.0
2005-07-25 12:12:00,86.26,86.27,86.233,86.233,265100000.0
2005-07-25 12:13:00,86.262,86.262,86.23,86.23,204500002.0
2005-07-25 12:14:00,86.262,86.264,86.242,86.246,348399998.0
2005-07-25 12:15:00,86.241,86.254,86.225,86.24,265300003.0
2005-07-25 12:16:00,86.236,86.257,86.22,86.237,282999997.0
2005-07-25 12:17:00,86.251,86.254,86.215,86.215,205199999.0
2005-07-25 12:18:00,86.235,86.242,86.201,86.201,161399998.0
2005-07-25 12:19:00,86.211,86.242,86.211,86.242,207599999.0
2005-07-25 12:20:00,86.231,86.262,86.231,86.26,161499998.0
2005-07-25 12:21:00,86.256,86.262,86.237,86.24,260100000.0
2005-07-25 12:22:00,86.253,86.253,86.23,86.246,166600001.0
2005-07-25 12:23:00,86.247,86.247,86.212,86.212,158600005.0
2005-07-25 12:24:00,86.23,86.255,86.211,86.239,171900002.0
2005-07-25 12:25:00,86.248,86.255,86.228,86.228,93899999.0
2005-07-25 12:26:00,86.254,86.27,86.248,86.267,76299999.0
2005-07-25 12:27:00,86.233,86.25,86.22,86.243,263099998.0
2005-07-25 12:28:00,86.228,86.251,86.225,86.244,162000002.0
2005-07-25 12:29:00,86.231,86.245,86.217,86.24,241600000.0
2005-07-25 12:30:00,86.227,86.251,86.214,86.221,291499997.0
2005-07-25 12:31:00,86.257,86.268,86.233,86.233,285300001.0
2005-07-25 12:32:00,86.247,86.255,86.232,86.241,249500000.0
2005-07-25 12:33:00,86.227,86.25,86.227,86.245,152500003.0
2005-07-25 12:34:00,86.245,86.245,86.219,86.219,93199999.0
2005-07-25 12:35:00,86.223,86.235,86.207,86.222,148599997.0
2005-07-25 12:36:00,86.216,86.232,86.205,86.216,220500001.0
2005-07-25 12:37:00,86.219,86.244,86.219,86.242,251299997.0
2005-07-25 12:38:00,86.241,86.26,86.239,86.258,145600000.0
2005-07-25 12:39:00,86.254,86.258,86.23,86.245,162599998.0
2005-07-25 12:40:00,86.244,86.261,86.236,86.243,208800001.0
2005-07-25 12:41:00,86.255,86.255,86.237,86.238,187600002.0
2005-07-25 12:42:00,86.234,86.247,86.215,86.232,102699998.0
2005-07-25 12:43:00,86.243,86.247,86.223,86.229,310200002.0
2005-07-25 12:44:00,86.224,86.244,86.21,86.218,152099998.0
2005-07-25 12:45:00,86.233,86.265,86.217,86.235,289800001.0
2005-07-25 12:46:00,86.236,86.263,86.231,86.247,322999996.0
2005-07-25 12:47:00,86.225,86.254,86.225,86.248,275999998.0
2005-07-25 12:48:00,86.234,86.254,86.23,86.245,235700002.0
2005-07-25 12:49:00,86.241,86.256,86.235,86.256,128900001.0
2005-07-25 12:50:00,86.261,86.272,86.238,86.256,229900000.0
2005-07-25 12:51:00,86.265,86.286,86.265,86.282,319999999.0
2005-07-25 12:52:00,86.258,86.28,86.255,86.28,167699998.0
2005-07-25 12:53:00,86.268,86.287,86.224,86.258,147500000.0
2005-07-25 12:54:00,86.276,86.279,86.256,86.257,95799999.0
2005-07-25 12:55:00,86.26,86.283,86.253,86.257,256000002.0
2005-07-25 12:56:00,86.23,86.272,86.23,86.272,181499999.0
2005-07-25 12:57:00,86.274,86.28,86.259,86.28,249599998.0
2005-07-25 12:58:00,86.276,86.278,86.248,86.248,240399994.0
2005-07-25 12:59:00,86.258,86.283,86.255,86.255,200400003.0
2005-07-25 13:00:00,86.277,86.309,86.269,86.273,316699999.0
2005-07-25 13:01:00,86.279,86.305,86.27,86.28,222699995.0
2005-07-25 13:02:00,86.273,86.281,86.249,86.259,249900005.0
2005-07-25 13:03:00,86.28,86.292,86.266,86.274,56099999.0
2005-07-25 13:04:00,86.286,86.303,86.277,86.294,102399999.0
2005-07-25 13:05:00,86.297,86.314,86.286,86.293,129199998.0
2005-07-25 13:06:00,86.303,86.303,86.265,86.265,171800001.0
2005-07-25 13:07:00,86.287,86.3,86.26,86.26,421399990.0
2005-07-25 13:08:00,86.281,86.281,86.252,86.281,179099998.0
2005-07-25 13:09:00,86.275,86.286,86.26,86.262,207699999.0
2005-07-25 13:10:00,86.259,86.277,86.254,86.257,216900005.0
2005-07-25 13:11:00,86.263,86.272,86.247,86.272,213700002.0
2005-07-25 13:12:00,86.275,86.289,86.259,86.268,316999995.0
2005-07-25 13:13:00,86.265,86.294,86.265,86.286,153800002.0
2005-07-25 13:14:00,86.263,86.296,86.263,86.285,315400000.0
2005-07-25 13:15:00,86.291,86.313,86.277,86.277,242099997.0
2005-07-25 13:16:00,86.293,86.293,86.272,86.276,146099999.0
2005-07-25 13:17:00,86.267,86.292,86.243,86.268,241599998.0
2005-07-25 13:18:00,86.274,86.287,86.265,86.286,134800000.0
2005-07-25 13:19:00,86.269,86.294,86.269,86.285,212799997.0
2005-07-25 13:20:00,86.281,86.281,86.265,86.265,43500000.0
2005-07-25 13:21:00,86.262,86.285,86.262,86.275,197700000.0
2005-07-25 13:22:00,86.26,86.282,86.26,86.273,335299999.0
2005-07-25 13:23:00,86.278,86.296,86.264,86.282,182799998.0
2005-07-25 13:24:00,86.291,86.309,86.277,86.309,219000001.0
2005-07-25 13:25:00,86.305,86.332,86.305,86.332,328699998.0
2005-07-25 13:26:00,86.344,86.373,86.328,86.358,254200004.0
2005-07-25 13:27:00,86.357,86.379,86.336,86.356,124099999.0
2005-07-25 13:28:00,86.345,86.359,86.332,86.357,310799999.0
2005-07-25 13:29:00,86.368,86.386,86.361,86.382,212799995.0
2005-07-25 13:30:00,86.375,86.375,86.337,86.353,157300001.0
2005-07-25 13:31:00,86.368,86.397,86.368,86.393,183899998.0
2005-07-25 13:32:00,86.38,86.426,86.367,86.409,225599997.0
2005-07-25 13:33:00,86.393,86.41,86.389,86.407,274200004.0
2005-07-25 13:34:00,86.412,86.438,86.402,86.42,123899998.0
2005-07-25 13:35:00,86.434,86.457,86.427,86.436,367200001.0
2005-07-25 13:36:00,86.449,86.459,86.436,86.44,295799999.0
2005-07-25 13:37:00,86.445,86.462,86.422,86.437,105799999.0
2005-07-25 13:38:00,86.428,86.428,86.385,86.385,116200000.0
2005-07-25 13:39:00,86.411,86.412,86.385,86.395,210500001.0
2005-07-25 13:40:00,86.393,86.393,86.368,86.371,193300001.0
2005-07-25 13:41:00,86.367,86.384,86.359,86.376,255200002.0
2005-07-25 13:42:00,86.354,86.377,86.335,86.377,216299998.0
2005-07-25 13:43:00,86.388,86.394,86.369,86.373,227600000.0
2005-07-25 13:44:00,86.368,86.383,86.35,86.364,120199997.0
2005-07-25 13:45:00,86.346,86.364,86.333,86.351,210500002.0
2005-07-25 13:46:00,86.333,86.361,86.333,86.357,133500000.0
2005-07-25 13:47:00,86.353,86.369,86.334,86.353,272300001.0
2005-07-25 13:48:00,86.35,86.367,86.339,86.339,176600002.0
2005-07-25 13:49:00,86.344,86.361,86.341,86.36,122500000.0
2005-07-25 13:50:00,86.374,86.395,86.362,86.372,374999999.0
2005-07-25 13:51:00,86.37,86.373,86.355,86.362,135200000.0
2005-07-25 13:52:00,86.343,86.372,86.343,86.358,246900003.0
2005-07-25 13:53:00,86.352,86.372,86.336,86.356,199500002.0
2005-07-25 13:54:00,86.356,86.379,86.344,86.348,193299999.0
2005-07-25 13:55:00,86.327,86.347,86.326,86.344,157600001.0
2005-07-25 13:56:00,86.323,86.343,86.314,86.342,167000001.0
2005-07-25 13:57:00,86.321,86.339,86.312,86.321,221800000.0
2005-07-25 13:58:00,86.333,86.349,86.322,86.341,201699997.0
2005-07-25 13:59:00,86.352,86.352,86.317,86.317,170299997.0
2005-07-25 14:00:00,86.319,86.347,86.31,86.347,123400001.0
2005-07-25 14:01:00,86.326,86.339,86.31,86.332,255099999.0
2005-07-25 14:02:00,86.328,86.334,86.298,86.298,206700002.0
2005-07-25 14:03:00,86.303,86.304,86.284,86.284,271299999.0
2005-07-25 14:04:00,86.301,86.311,86.273,86.273,353699998.0
2005-07-25 14:05:00,86.279,86.297,86.275,86.295,227799999.0
2005-07-25 14:06:00,86.303,86.311,86.286,86.298,269699998.0
2005-07-25 14:07:00,86.283,86.3,86.274,86.292,243600002.0
2005-07-25 14:08:00,86.276,86.294,86.269,86.294,231100004.0
2005-07-25 14:09:00,86.298,86.3,86.276,86.276,273499995.0
2005-07-25 14:10:00,86.27,86.298,86.256,86.298,189999998.0
2005-07-25 14:11:00,86.267,86.288,86.248,86.261,158399999.0
2005-07-25 14:12:00,86.236,86.251,86.216,86.231,262500000.0
2005-07-25 14:13:00,86.237,86.239,86.211,86.212,258999999.0
2005-07-25 14:14:00,86.243,86.246,86.222,86.226,231000000.0
2005-07-25 14:15:00,86.211,86.244,86.211,86.229,218299996.0
2005-07-25 14:16:00,86.218,86.242,86.218,86.242,168900001.0
2005-07-25 14:17:00,86.238,86.259,86.227,86.241,93000000.0
2005-07-25 14:18:00,86.262,86.295,86.262,86.278,234700003.0
2005-07-25 14:19:00,86.271,86.301,86.261,86.293,248999998.0
2005-07-25 14:20:00,86.295,86.307,86.274,86.289,176199999.0
2005-07-25 14:21:00,86.294,86.304,86.279,86.285,241599996.0
2005-07-25 14:22:00,86.258,86.292,86.258,86.278,179999997.0
2005-07-25 14:23:00,86.265,86.311,86.265,86.298,301900001.0
2005-07-25 14:24:00,86.302,86.302,86.27,86.284,259100003.0
2005-07-25 14:25:00,86.28,86.299,86.276,86.294,23200000.0
2005-07-25 14:26:00,86.278,86.302,86.272,86.289,220899997.0
2005-07-25 14:27:00,86.28,86.298,86.27,86.289,363500001.0
2005-07-25 14:28:00,86.281,86.281,86.25,86.268,225100004.0
2005-07-25 14:29:00,86.268,86.28,86.257,86.28,325699999.0
2005-07-25 14:30:00,86.274,86.283,86.237,86.265,310300001.0
2005-07-25 14:31:00,86.247,86.286,86.208,86.286,371400006.0
2005-07-25 14:32:00,86.26,86.29,86.257,86.277,174699998.0
2005-07-25 14:33:00,86.283,86.283,86.263,86.263,184399997.0
2005-07-25 14:34:00,86.27,86.279,86.244,86.249,201400000.0
2005-07-25 14:35:00,86.273,86.273,86.239,86.271,188699996.0
2005-07-25 14:36:00,86.244,86.271,86.244,86.27,268200003.0
2005-07-25 14:37:00,86.28,86.283,86.258,86.266,179899997.0
2005-07-25 14:38:00,86.252,86.278,86.252,86.262,27799999.0
2005-07-25 14:39:00,86.242,86.256,86.219,86.235,168299998.0
2005-07-25 14:40:00,86.245,86.251,86.223,86.235,152900001.0
2005-07-25 14:41:00,86.241,86.243,86.22,86.226,131100001.0
2005-07-25 14:42:00,86.227,86.244,86.227,86.244,14200000.0
2005-07-25 14:43:00,86.244,86.25,86.223,86.237,151400000.0
2005-07-25 14:44:00,86.247,86.251,86.229,86.242,182700001.0
2005-07-25 14:45:00,86.235,86.252,86.218,86.243,267599999.0
2005-07-25 14:46:00,86.241,86.256,86.221,86.241,169099997.0
2005-07-25 14:47:00,86.263,86.265,86.228,86.246,244599998.0
2005-07-25 14:48:00,86.272,86.289,86.267,86.284,243100004.0
2005-07-25 14:49:00,86.254,86.277,86.235,86.253,266500003.0
2005-07-25 14:50:00,86.242,86.25,86.216,86.23,310599996.0
2005-07-25 14:51:00,86.265,86.265,86.236,86.236,183100001.0
2005-07-25 14:52:00,86.257,86.278,86.245,86.26,258799999.0
2005-07-25 14:53:00,86.254,86.271,86.249,86.263,219699999.0
2005-07-25 14:54:00,86.265,86.272,86.239,86.254,279599999.0
2005-07-25 14:55:00,86.268,86.287,86.254,86.265,337900000.0
2005-07-25 14:56:00,86.265,86.265,86.242,86.244,202800001.0
2005-07-25 14:57:00,86.252,86.267,86.23,86.256,264100001.0
2005-07-25 14:58:00,86.252,86.253,86.228,86.228,173000000.0
2005-07-25 14:59:00,86.254,86.254,86.188,86.25,211999996.0
2005-07-25 15:00:00,86.232,86.247,86.224,86.244,272699999.0
2005-07-25 15:01:00,86.247,86.247,86.223,86.234,160599998.0
2005-07-25 15:02:00,86.24,86.256,86.238,86.243,149700000.0
2005-07-25 15:03:00,86.247,86.262,86.233,86.235,141199999.0
2005-07-25 15:04:00,86.235,86.259,86.235,86.253,239399999.0
2005-07-25 15:05:00,86.232,86.25,86.222,86.25,171299999.0
2005-07-25 15:06:00,86.211,86.23,86.209,86.22,58800001.0
2005-07-25 15:07:00,86.213,86.217,86.199,86.201,18700000.0
2005-07-25 15:08:00,86.196,86.216,86.184,86.195,58000000.0
2005-07-25 15:09:00,86.186,86.186,86.166,86.166,116800000.0
2005-07-25 15:10:00,86.182,86.193,86.17,86.193,136899999.0
2005-07-25 15:11:00,86.184,86.209,86.175,86.182,244800001.0
2005-07-25 15:12:00,86.195,86.211,86.186,86.211,195900001.0
2005-07-25 15:13:00,86.195,86.208,86.177,86.193,297200005.0
2005-07-25 15:14:00,86.202,86.206,86.18,86.187,213000001.0
2005-07-25 15:15:00,86.19,86.204,86.161,86.184,206500002.0
2005-07-25 15:16:00,86.191,86.205,86.178,86.179,319999998.0
2005-07-25 15:17:00,86.192,86.21,86.183,86.207,281499999.0
2005-07-25 15:18:00,86.203,86.214,86.183,86.206,168900001.0
2005-07-25 15:19:00,86.201,86.227,86.186,86.203,244399998.0
2005-07-25 15:20:00,86.214,86.255,86.203,86.238,134400001.0
2005-07-25 15:21:00,86.253,86.256,86.232,86.243,224499996.0
2005-07-25 15:22:00,86.266,86.266,86.188,86.238,258900001.0
2005-07-25 15:23:00,86.25,86.259,86.223,86.24,332300001.0
2005-07-25 15:24:00,86.26,86.274,86.231,86.242,206399997.0
2005-07-25 15:25:00,86.216,86.242,86.208,86.216,159000000.0
2005-07-25 15:26:00,86.201,86.223,86.194,86.223,246700002.0
2005-07-25 15:27:00,86.228,86.244,86.213,86.222,269499998.0
2005-07-25 15:28:00,86.236,86.243,86.218,86.218,129899998.0
2005-07-25 15:29:00,86.197,86.219,86.197,86.21,140900002.0
2005-07-25 15:30:00,86.195,86.214,86.189,86.19,297099998.0
2005-07-25 15:31:00,86.185,86.202,86.177,86.184,152299999.0
2005-07-25 15:32:00,86.185,86.211,86.185,86.192,112500000.0
2005-07-25 15:33:00,86.216,86.226,86.205,86.218,88499999.0
2005-07-25 15:34:00,86.209,86.224,86.196,86.217,352399996.0
2005-07-25 15:35:00,86.197,86.213,86.167,86.182,144800001.0
2005-07-25 15:36:00,86.185,86.193,86.172,86.176,206099998.0
2005-07-25 15:37:00,86.177,86.203,86.177,86.19,99999999.0
2005-07-25 15:38:00,86.161,86.184,86.156,86.167,243000001.0
2005-07-25 15:39:00,86.185,86.221,86.184,86.193,162299999.0
2005-07-25 15:40:00,86.212,86.212,86.189,86.189,104500001.0
2005-07-25 15:41:00,86.19,86.217,86.19,86.202,148899999.0
2005-07-25 15:42:00,86.188,86.206,86.176,86.176,238299999.0
2005-07-25 15:43:00,86.193,86.215,86.193,86.196,263700001.0
2005-07-25 15:44:00,86.204,86.211,86.175,86.198,224700001.0
2005-07-25 15:45:00,86.216,86.236,86.208,86.216,185600001.0
2005-07-25 15:46:00,86.216,86.232,86.216,86.232,66999999.0
2005-07-25 15:47:00,86.229,86.237,86.205,86.206,235700000.0
2005-07-25 15:48:00,86.215,86.227,86.202,86.208,301100003.0
2005-07-25 15:49:00,86.205,86.235,86.205,86.217,223500000.0
2005-07-25 15:50:00,86.201,86.224,86.196,86.2,301900000.0
2005-07-25 15:51:00,86.204,86.217,86.185,86.198,318999997.0
2005-07-25 15:52:00,86.204,86.206,86.175,86.175,375599997.0
2005-07-25 15:53:00,86.181,86.193,86.163,86.163,167899998.0
2005-07-25 15:54:00,86.164,86.196,86.161,86.192,231500004.0
2005-07-25 15:55:00,86.205,86.205,86.179,86.187,142699999.0
2005-07-25 15:56:00,86.169,86.188,86.143,86.181,197899999.0
2005-07-25 15:57:00,86.163,86.19,86.163,86.188,261799998.0
2005-07-25 15:58:00,86.189,86.197,86.151,86.156,207700001.0
2005-07-25 15:59:00,86.177,86.205,86.167,86.205,160599997.0
2005-07-25 16:00:00,86.176,86.2,86.169,86.171,172199997.0
2005-07-25 16:01:00,86.175,86.191,86.16,86.18,289499997.0
2005-07-25 16:02:00,86.176,86.185,86.157,86.157,159200001.0
2005-07-25 16:03:00,86.17,86.187,86.157,86.166,239799997.0
2005-07-25 16:04:00,86.156,86.175,86.152,86.152,278599996.0
2005-07-25 16:05:00,86.183,86.212,86.165,86.196,182699999.0
2005-07-25 16:06:00,86.218,86.23,86.196,86.215,315400001.0
2005-07-25 16:07:00,86.227,86.229,86.204,86.204,168300002.0
2005-07-25 16:08:00,86.215,86.215,86.189,86.189,207600001.0
2005-07-25 16:09:00,86.199,86.207,86.182,86.205,265900000.0
2005-07-25 16:10:00,86.198,86.217,86.191,86.191,365500000.0
2005-07-25 16:11:00,86.199,86.222,86.195,86.202,245899997.0
2005-07-25 16:12:00,86.197,86.197,86.175,86.184,144200001.0
2005-07-25 16:13:00,86.169,86.19,86.143,86.179,173900001.0
2005-07-25 16:14:00,86.164,86.18,86.145,86.179,228099999.0
2005-07-25 16:15:00,86.164,86.18,86.153,86.175,254100000.0
2005-07-25 16:16:00,86.165,86.178,86.148,86.168,248599999.0
2005-07-25 16:17:00,86.156,86.189,86.147,86.177,151399999.0
2005-07-25 16:18:00,86.202,86.209,86.189,86.189,198699999.0
2005-07-25 16:19:00,86.196,86.213,86.183,86.197,128899999.0
2005-07-25 16:20:00,86.19,86.19,86.15,86.16,234400004.0
2005-07-25 16:21:00,86.152,86.174,86.152,86.171,263700002.0
2005-07-25 16:22:00,86.175,86.204,86.163,86.191,284800000.0
2005-07-25 16:23:00,86.19,86.21,86.177,86.187,317199999.0
2005-07-25 16:24:00,86.215,86.215,86.19,86.201,263799998.0
2005-07-25 16:25:00,86.204,86.219,86.186,86.199,268300001.0
2005-07-25 16:26:00,86.213,86.213,86.191,86.2,188900002.0
2005-07-25 16:27:00,86.209,86.214,86.19,86.194,246000001.0
2005-07-25 16:28:00,86.182,86.2,86.174,86.193,114799998.0
2005-07-25 16:29:00,86.183,86.211,86.168,86.17,218200002.0
2005-07-25 16:30:00,86.172,86.191,86.159,86.178,176200000.0
2005-07-25 16:31:00,86.176,86.197,86.164,86.197,239500001.0
2005-07-25 16:32:00,86.148,86.167,86.137,86.148,158700000.0
2005-07-25 16:33:00,86.146,86.178,86.146,86.159,195600001.0
2005-07-25 16:34:00,86.135,86.16,86.131,86.15,136900000.0
2005-07-25 16:35:00,86.149,86.156,86.137,86.138,183900000.0
2005-07-25 16:36:00,86.149,86.161,86.131,86.16,324899999.0
2005-07-25 16:37:00,86.163,86.166,86.132,86.138,233800004.0
2005-07-25 16:38:00,86.136,86.162,86.136,86.156,190299998.0
2005-07-25 16:39:00,86.162,86.182,86.15,86.168,144100001.0
2005-07-25 16:40:00,86.173,86.178,86.147,86.159,249999999.0
2005-07-25 16:41:00,86.165,86.167,86.124,86.124,225500000.0
2005-07-25 16:42:00,86.113,86.157,86.113,86.157,135899997.0
2005-07-25 16:43:00,86.147,86.163,86.131,86.142,402699999.0
2005-07-25 16:44:00,86.173,86.173,86.144,86.145,174800000.0
2005-07-25 16:45:00,86.15,86.15,86.112,86.112,283400004.0
2005-07-25 16:46:00,86.128,86.128,86.096,86.102,198999999.0
2005-07-25 16:47:00,86.125,86.136,86.106,86.122,310400003.0
2005-07-25 16:48:00,86.115,86.152,86.115,86.147,376899995.0
2005-07-25 16:49:00,86.152,86.167,86.133,86.142,249199997.0
2005-07-25 16:50:00,86.163,86.169,86.139,86.155,288899992.0
2005-07-25 16:51:00,86.124,86.15,86.123,86.15,281500001.0
2005-07-25 16:52:00,86.12,86.148,86.098,86.108,261499998.0
2005-07-25 16:53:00,86.118,86.126,86.1,86.102,237800006.0
2005-07-25 16:54:00,86.094,86.116,86.094,86.116,198299998.0
2005-07-25 16:55:00,86.103,86.128,86.095,86.112,300399997.0
2005-07-25 16:56:00,86.106,86.119,86.084,86.105,288299995.0
2005-07-25 16:57:00,86.102,86.117,86.092,86.109,254499996.0
2005-07-25 16:58:00,86.105,86.117,86.084,86.103,101100001.0
2005-07-25 16:59:00,86.103,86.154,86.103,86.149,171400002.0
2005-07-25 17:00:00,86.134,86.134,86.101,86.101,166400002.0
2005-07-25 17:01:00,86.125,86.129,86.092,86.112,213400000.0
2005-07-25 17:02:00,86.106,86.118,86.096,86.113,173599997.0
2005-07-25 17:03:00,86.094,86.111,86.071,86.086,183600001.0
2005-07-25 17:04:00,86.08,86.08,86.037,86.037,80700000.0
2005-07-25 17:05:00,86.056,86.056,86.021,86.035,281200003.0
2005-07-25 17:06:00,86.05,86.071,86.047,86.071,247400000.0
2005-07-25 17:07:00,86.09,86.123,86.09,86.121,179699998.0
2005-07-25 17:08:00,86.116,86.135,86.107,86.122,258200001.0
2005-07-25 17:09:00,86.121,86.123,86.093,86.114,152599998.0
2005-07-25 17:10:00,86.115,86.137,86.107,86.121,176800002.0
2005-07-25 17:11:00,86.11,86.123,86.095,86.112,219700002.0
2005-07-25 17:12:00,86.094,86.094,86.074,86.074,74900000.0
2005-07-25 17:13:00,86.057,86.072,86.031,86.06,303899998.0
2005-07-25 17:14:00,86.044,86.063,86.032,86.051,326499998.0
2005-07-25 17:15:00,86.033,86.066,86.018,86.046,289000000.0
2005-07-25 17:16:00,86.056,86.057,86.028,86.044,163000001.0
2005-07-25 17:17:00,86.042,86.061,86.03,86.05,308699992.0
2005-07-25 17:18:00,86.052,86.062,86.037,86.038,270499995.0
2005-07-25 17:19:00,86.037,86.051,86.027,86.042,293799998.0
2005-07-25 17:20:00,86.046,86.056,86.028,86.047,361299997.0
2005-07-25 17:21:00,86.029,86.043,86.003,86.018,164100000.0
2005-07-25 17:22:00,86.04,86.059,86.034,86.035,278099999.0
2005-07-25 17:23:00,86.058,86.093,86.058,86.093,81600000.0
2005-07-25 17:24:00,86.074,86.108,86.074,86.089,260200003.0
2005-07-25 17:25:00,86.09,86.114,86.081,86.094,162800001.0
2005-07-25 17:26:00,86.101,86.115,86.088,86.103,155099999.0
2005-07-25 17:27:00,86.101,86.101,86.074,86.076,155499997.0
2005-07-25 17:28:00,86.097,86.097,86.076,86.076,252699998.0
2005-07-25 17:29:00,86.069,86.084,86.056,86.077,256199997.0
2005-07-25 17:30:00,86.048,86.07,86.047,86.069,216400000.0
2005-07-25 17:31:00,86.069,86.075,86.051,86.056,233099999.0
2005-07-25 17:32:00,86.049,86.074,86.045,86.07,389499995.0
2005-07-25 17:33:00,86.066,86.074,86.045,86.049,318200001.0
2005-07-25 17:34:00,86.051,86.064,86.039,86.057,206599999.0
2005-07-25 17:35:00,86.056,86.071,86.032,86.042,146000001.0
2005-07-25 17:36:00,86.025,86.039,86.013,86.016,229499999.0
2005-07-25 17:37:00,86.031,86.031,85.995,86.01,181500001.0
2005-07-25 17:38:00,86.025,86.04,86.019,86.032,219699996.0
2005-07-25 17:39:00,86.04,86.043,86.027,86.027,93500001.0
2005-07-25 17:40:00,86.015,86.035,86.015,86.025,235600000.0
2005-07-25 17:41:00,86.01,86.03,85.993,85.995,184799999.0
2005-07-25 17:42:00,85.99,85.99,85.966,85.97,178900001.0
2005-07-25 17:43:00,86.0,86.004,85.977,85.991,183600000.0
2005-07-25 17:44:00,85.996,86.01,85.981,85.981,153100000.0
2005-07-25 17:45:00,85.99,85.995,85.973,85.973,214800002.0
2005-07-25 17:46:00,85.986,86.019,85.97,85.999,127199998.0
2005-07-25 17:47:00,86.008,86.028,85.997,86.013,371399998.0
2005-07-25 17:48:00,86.009,86.03,86.003,86.003,310499998.0
2005-07-25 17:49:00,86.013,86.016,85.982,85.982,231499998.0
2005-07-25 17:50:00,86.006,86.016,85.992,86.001,253800002.0
2005-07-25 17:51:00,86.0,86.012,85.986,85.99,170700002.0
2005-07-25 17:52:00,85.994,86.027,85.994,86.027,153599999.0
2005-07-25 17:53:00,86.014,86.034,86.0,86.008,162099998.0
2005-07-25 17:54:00,86.015,86.022,85.996,86.009,162100003.0
2005-07-25 17:55:00,86.006,86.018,85.992,86.013,239299998.0
2005-07-25 17:56:00,86.009,86.028,86.003,86.007,299000001.0
2005-07-25 17:57:00,86.007,86.019,85.992,86.01,301799995.0
2005-07-25 17:58:00,86.01,86.028,85.993,86.009,148799998.0
2005-07-25 17:59:00,86.006,86.036,86.006,86.036,210000003.0
2005-07-25 18:00:00,86.037,86.042,86.018,86.041,187999996.0
2005-07-25 18:01:00,86.009,86.047,86.004,86.027,1785199993.0
2005-07-25 18:02:00,86.05,86.05,86.04,86.04,1730999994.0
2005-07-25 18:03:00,86.05,86.07,86.04,86.07,1730999994.0
2005-07-25 18:04:00,86.06,86.07,86.06,86.06,1730999994.0
2005-07-25 18:05:00,86.07,86.09,86.07,86.08,1730999994.0
2005-07-25 18:06:00,86.08,86.09,86.07,86.08,1730999994.0
2005-07-25 18:07:00,86.07,86.07,86.03,86.04,1730999994.0
2005-07-25 18:08:00,86.03,86.04,86.02,86.02,1730999994.0
2005-07-25 18:09:00,86.0,86.03,85.989,86.008,1730999994.0
2005-07-25 18:10:00,86.043,86.057,86.023,86.027,1768699988.0
2005-07-25 18:11:00,86.015,86.072,86.015,86.072,1077199994.0
2005-07-25 18:12:00,86.068,86.068,86.036,86.036,1448499987.0
2005-07-25 18:13:00,86.063,86.108,86.046,86.077,1814699988.0
2005-07-25 18:14:00,86.09,86.1,86.08,86.1,1200000001.0
2005-07-25 18:15:00,86.09,86.1,86.09,86.1,1200000001.0
2005-07-25 18:16:00,86.09,86.11,86.09,86.1,1200000001.0
2005-07-25 18:17:00,86.088,86.088,86.042,86.042,1200000001.0
2005-07-25 18:18:00,86.057,86.075,86.035,86.035,1200400002.0
2005-07-25 18:19:00,86.043,86.067,86.035,86.06,1824199999.0
2005-07-25 18:20:00,86.043,86.062,86.028,86.053,2068900000.0
2005-07-25 18:21:00,86.059,86.07,86.043,86.056,1654799992.0
2005-07-25 18:22:00,86.069,86.081,86.048,86.048,1155999991.0
2005-07-25 18:23:00,86.08,86.09,86.08,86.09,1928999995.0
2005-07-25 18:24:00,86.08,86.09,86.08,86.08,1928999995.0
2005-07-25 18:25:00,86.04,86.073,86.036,86.071,1928999995.0
2005-07-25 18:26:00,86.08,86.09,86.08,86.09,1434700009.0
2005-07-25 18:27:00,86.057,86.108,86.057,86.082,1434700009.0
2005-07-25 18:28:00,86.079,86.084,86.054,86.066,1604699999.0
2005-07-25 18:29:00,86.057,86.079,86.046,86.055,1126099998.0
2005-07-25 18:30:00,86.043,86.062,86.036,86.052,656399997.0
2005-07-25 18:31:00,86.057,86.06,86.033,86.039,1845600003.0
2005-07-25 18:32:00,86.033,86.056,86.018,86.029,1787800005.0
2005-07-25 18:33:00,86.06,86.06,86.02,86.04,1751099990.0
2005-07-25 18:34:00,86.009,86.033,85.999,86.026,1751099990.0
2005-07-25 18:35:00,86.02,86.038,86.005,86.005,1782599996.0
2005-07-25 18:36:00,86.023,86.031,86.004,86.004,900099992.0
2005-07-25 18:37:00,86.014,86.032,85.998,86.025,1244100002.0
2005-07-25 18:38:00,86.002,86.026,85.987,86.003,933199995.0
2005-07-25 18:39:00,85.997,86.035,85.991,86.016,933799993.0
2005-07-25 18:40:00,86.022,86.035,86.0,86.02,1846700001.0
2005-07-25 18:41:00,86.012,86.035,86.009,86.025,932799996.0
2005-07-25 18:42:00,86.009,86.035,86.006,86.023,1322199998.0
2005-07-25 18:43:00,86.014,86.039,86.012,86.033,456399998.0
2005-07-25 18:44:00,86.042,86.049,86.013,86.013,940799991.0
2005-07-25 18:45:00,86.016,86.048,86.013,86.039,850299998.0
2005-07-25 18:46:00,86.045,86.054,86.023,86.031,668300000.0
2005-07-25 18:47:00,86.054,86.06,86.033,86.042,257400000.0
2005-07-25 18:48:00,86.061,86.063,86.038,86.038,528299995.0
2005-07-25 18:49:00,86.04,86.04,86.01,86.018,660799995.0
2005-07-25 18:50:00,86.015,86.051,86.015,86.051,867600002.0
2005-07-25 18:51:00,86.054,86.064,86.037,86.038,1038599986.0
2005-07-25 18:52:00,86.047,86.049,86.018,86.02,1398600000.0
2005-07-25 18:53:00,86.034,86.05,86.022,86.043,1556199994.0
2005-07-25 18:54:00,86.024,86.048,86.015,86.032,1234699987.0
2005-07-25 18:55:00,86.019,86.036,86.001,86.018,1666100001.0
2005-07-25 18:56:00,86.017,86.034,86.004,86.014,324700000.0
2005-07-25 18:57:00,86.013,86.033,85.992,86.016,638500006.0
2005-07-25 18:58:00,85.996,86.02,85.996,86.008,1030400003.0
2005-07-25 18:59:00,85.99,86.017,85.983,86.012,1312999995.0
2005-07-25 19:00:00,86.003,86.032,86.001,86.016,232300000.0
2005-07-25 19:01:00,86.015,86.036,86.01,86.03,469100008.0
2005-07-25 19:02:00,86.02,86.04,86.02,86.035,211000001.0
2005-07-25 19:03:00,86.032,86.033,85.997,85.997,413999997.0
2005-07-25 19:04:00,85.99,86.01,85.988,86.005,533799998.0
2005-07-25 19:05:00,86.006,86.014,85.993,85.998,486799997.0
2005-07-25 19:06:00,85.994,86.012,85.986,86.007,1037800001.0
2005-07-25 19:07:00,86.002,86.03,85.997,86.017,1529099996.0
2005-07-25 19:08:00,86.002,86.032,86.001,86.019,1710299998.0
2005-07-25 19:09:00,86.018,86.035,86.001,86.012,950400004.0
2005-07-25 19:10:00,86.027,86.042,86.009,86.031,309900003.0
2005-07-25 19:11:00,86.036,86.044,86.015,86.032,598199998.0
2005-07-25 19:12:00,86.036,86.059,86.025,86.045,191299999.0
2005-07-25 19:13:00,86.038,86.053,86.023,86.04,354199998.0
2005-07-25 19:14:00,86.044,86.047,86.028,86.034,344500004.0
2005-07-25 19:15:00,86.026,86.04,86.004,86.012,1199099994.0
2005-07-25 19:16:00,86.002,86.006,85.974,85.977,538699999.0
2005-07-25 19:17:00,85.982,85.994,85.953,85.963,835800002.0
2005-07-25 19:18:00,85.967,85.977,85.944,85.944,622599993.0
2005-07-25 19:19:00,85.929,85.976,85.929,85.965,1037499991.0
2005-07-25 19:20:00,85.961,85.981,85.95,85.975,776800005.0
2005-07-25 19:21:00,85.977,85.985,85.956,85.961,976699996.0
2005-07-25 19:22:00,85.98,85.98,85.957,85.96,247899997.0
2005-07-25 19:23:00,85.964,85.993,85.963,85.965,1542200002.0
2005-07-25 19:24:00,85.973,85.997,85.973,85.988,710699998.0
2005-07-25 19:25:00,85.971,85.985,85.958,85.975,1260100004.0
2005-07-25 19:26:00,85.956,85.985,85.95,85.97,1653900008.0
2005-07-25 19:27:00,85.976,85.978,85.951,85.953,1581399983.0
2005-07-25 19:28:00,85.976,85.987,85.955,85.974,1057299994.0
2005-07-25 19:29:00,85.971,85.985,85.95,85.98,264399998.0
2005-07-25 19:30:00,85.971,85.992,85.964,85.992,1443599995.0
2005-07-25 19:31:00,85.983,85.999,85.967,85.985,602499998.0
2005-07-25 19:32:00,85.984,85.998,85.964,85.979,901599994.0
2005-07-25 19:33:00,85.96,85.986,85.96,85.986,660299997.0
2005-07-25 19:34:00,85.977,85.995,85.964,85.985,1421999997.0
2005-07-25 19:35:00,85.985,85.99,85.947,85.968,1032800000.0
2005-07-25 19:36:00,85.986,85.993,85.97,85.973,731499991.0
2005-07-25 19:37:00,85.99,85.99,85.963,85.963,175299999.0
2005-07-25 19:38:00,85.969,86.001,85.966,86.001,934399997.0
2005-07-25 19:39:00,85.975,85.999,85.966,85.993,673199999.0
2005-07-25 19:40:00,85.975,85.998,85.974,85.975,712599995.0
2005-07-25 19:41:00,85.964,85.991,85.955,85.965,1165199994.0
2005-07-25 19:42:00,85.964,85.988,85.962,85.983,775900002.0
2005-07-25 19:43:00,85.973,85.978,85.95,85.965,438399999.0
2005-07-25 19:44:00,85.98,85.995,85.965,85.965,1056199994.0
2005-07-25 19:45:00,85.972,85.987,85.952,85.973,437599997.0
2005-07-25 19:46:00,85.988,85.997,85.972,85.975,562200005.0
2005-07-25 19:47:00,86.001,86.017,85.984,86.004,340300009.0
2005-07-25 19:48:00,85.999,86.021,85.992,86.008,1035800000.0
2005-07-25 19:49:00,86.002,86.002,85.973,85.974,679399993.0
2005-07-25 19:50:00,85.984,85.994,85.964,85.965,438099996.0
2005-07-25 19:51:00,85.98,85.994,85.962,85.966,532499999.0
2005-07-25 19:52:00,85.984,85.996,85.964,85.964,506000005.0
2005-07-25 19:53:00,85.987,86.003,85.974,85.982,841800003.0
2005-07-25 19:54:00,85.977,85.996,85.971,85.985,840599992.0
2005-07-25 19:55:00,85.971,85.99,85.968,85.985,348099999.0
2005-07-25 19:56:00,85.99,85.99,85.966,85.97,456799996.0
2005-07-25 19:57:00,85.985,85.99,85.952,85.976,552399999.0
2005-07-25 19:58:00,85.985,85.99,85.965,85.978,972599993.0
2005-07-25 19:59:00,85.984,85.999,85.94,85.965,798199999.0
2005-07-25 20:00:00,85.985,85.985,85.97,85.97,513599994.0
2005-07-25 20:01:00,85.973,85.987,85.954,85.975,481199998.0
2005-07-25 20:02:00,85.961,85.986,85.959,85.983,558900003.0
2005-07-25 20:03:00,85.97,85.99,85.967,85.982,356200000.0
2005-07-25 20:04:00,85.968,85.98,85.96,85.98,474599999.0
2005-07-25 20:05:00,85.978,85.978,85.957,85.965,441800001.0
2005-07-25 20:06:00,85.971,85.973,85.929,85.929,763599998.0
2005-07-25 20:07:00,85.96,85.965,85.943,85.943,415899996.0
2005-07-25 20:08:00,85.947,85.96,85.932,85.96,589299998.0
2005-07-25 20:09:00,85.942,85.971,85.942,85.963,506999994.0
2005-07-25 20:10:00,85.967,85.967,85.939,85.941,510899994.0
2005-07-25 20:11:00,85.935,85.956,85.912,85.945,1256900000.0
2005-07-25 20:12:00,85.914,85.953,85.914,85.938,1750500004.0
2005-07-25 20:13:00,85.937,85.955,85.934,85.954,903799995.0
2005-07-25 20:14:00,85.939,85.963,85.932,85.941,472399994.0
2005-07-25 20:15:00,85.932,85.959,85.928,85.947,993499999.0
2005-07-25 20:16:00,85.955,85.977,85.943,85.943,1269100005.0
2005-07-25 20:17:00,85.957,85.979,85.957,85.975,322400001.0
2005-07-25 20:18:00,85.981,85.983,85.962,85.962,263899999.0
2005-07-25 20:19:00,85.982,85.989,85.951,85.975,1469400006.0
2005-07-25 20:20:00,85.984,85.99,85.957,85.963,1640700007.0
2005-07-25 20:21:00,85.991,86.01,85.979,85.98,508699994.0
2005-07-25 20:22:00,85.99,86.005,85.972,85.981,941900006.0
2005-07-25 20:23:00,85.987,86.0,85.97,85.995,1019199990.0
2005-07-25 20:24:00,85.986,86.01,85.986,86.004,456499996.0
2005-07-25 20:25:00,85.991,86.012,85.974,85.991,740300001.0
2005-07-25 20:26:00,85.974,85.992,85.965,85.978,474100001.0
2005-07-25 20:27:00,85.967,85.979,85.947,85.968,1223299993.0
2005-07-25 20:28:00,85.97,85.975,85.952,85.953,2024899986.0
2005-07-25 20:29:00,85.99,85.99,85.98,85.99,1414699995.0
2005-07-25 20:30:00,85.98,85.98,85.97,85.98,1414699995.0
2005-07-25 20:31:00,85.97,85.97,85.942,85.958,1414699995.0
2005-07-25 20:32:00,85.967,85.972,85.937,85.941,1779599993.0
2005-07-25 20:33:00,85.941,85.955,85.907,85.948,546000003.0
2005-07-25 20:34:00,85.945,85.963,85.939,85.954,419800000.0
2005-07-25 20:35:00,85.946,85.97,85.941,85.96,666300000.0
2005-07-25 20:36:00,85.965,85.97,85.948,85.956,462099998.0
2005-07-25 20:37:00,85.955,85.978,85.948,85.978,673299998.0
2005-07-25 20:38:00,85.958,85.977,85.944,85.964,1424599995.0
2005-07-25 20:39:00,85.939,85.96,85.933,85.956,1133199985.0
2005-07-25 20:40:00,85.957,85.975,85.942,85.959,1816599997.0
2005-07-25 20:41:00,85.946,85.979,85.946,85.965,1050899994.0
2005-07-25 20:42:00,85.96,85.992,85.956,85.986,1016099995.0
2005-07-25 20:43:00,85.995,86.009,85.969,85.969,569700002.0
2005-07-25 20:44:00,85.985,85.993,85.962,85.97,1199899995.0
2005-07-25 20:45:00,85.966,85.99,85.96,85.96,1128699997.0
2005-07-25 20:46:00,85.984,85.991,85.956,85.966,738899998.0
2005-07-25 20:47:00,85.987,85.995,85.964,85.964,1319999997.0
2005-07-25 20:48:00,85.956,85.978,85.949,85.967,926399996.0
2005-07-25 20:49:00,85.956,85.975,85.95,85.965,821599997.0
2005-07-25 20:50:00,85.968,85.984,85.943,85.943,1087499987.0
2005-07-25 20:51:00,85.953,85.977,85.947,85.973,583999994.0
2005-07-25 20:52:00,85.957,85.977,85.937,85.949,756000004.0
2005-07-25 20:53:00,85.936,85.957,85.926,85.957,1523599997.0
2005-07-25 20:54:00,85.942,85.969,85.937,85.962,360800003.0
2005-07-25 20:55:00,85.958,85.972,85.945,85.963,1068799992.0
2005-07-25 20:56:00,85.958,85.97,85.932,85.937,934200003.0
2005-07-25 20:57:00,85.965,85.985,85.95,85.951,1518899996.0
2005-07-25 20:58:00,85.97,85.98,85.96,85.97,692099995.0
2005-07-25 20:59:00,85.98,86.01,85.98,86.01,692099995.0
2005-07-25 21:00:00,86.03,86.04,86.01,86.02,692099995.0
2005-07-25 21:01:00,86.03,86.04,86.01,86.03,692099995.0
2005-07-25 21:02:00,86.0,86.003,85.976,85.987,692099995.0
2005-07-25 21:03:00,85.982,85.999,85.975,85.994,655700002.0
2005-07-25 21:04:00,85.983,86.003,85.983,85.998,518500003.0
2005-07-25 21:05:00,85.995,86.029,85.977,86.004,311099996.0
2005-07-25 21:06:00,86.003,86.008,85.983,85.995,531900003.0
2005-07-25 21:07:00,85.992,86.026,85.992,86.008,571099995.0
2005-07-25 21:08:00,85.996,86.018,85.985,86.006,442799995.0
2005-07-25 21:09:00,85.982,85.983,85.946,85.947,249100000.0
2005-07-25 21:10:00,85.972,85.985,85.964,85.964,372999998.0
2005-07-25 21:11:00,85.957,85.972,85.949,85.965,406600002.0
2005-07-25 21:12:00,85.96,85.971,85.939,85.959,458499995.0
2005-07-25 21:13:00,85.95,85.976,85.945,85.963,887899996.0
2005-07-25 21:14:00,85.967,85.973,85.941,85.959,1054899994.0
2005-07-25 21:15:00,85.956,85.973,85.945,85.958,1159500002.0
2005-07-25 21:16:00,85.958,85.98,85.945,85.956,725099992.0
2005-07-25 21:17:00,85.968,85.98,85.941,85.965,1279299999.0
2005-07-25 21:18:00,85.946,85.967,85.937,85.957,695000001.0
2005-07-25 21:19:00,85.953,85.968,85.938,85.955,1099800002.0
2005-07-25 21:20:00,85.967,85.973,85.943,85.948,1408099998.0
2005-07-25 21:21:00,85.973,85.99,85.96,85.97,1506499997.0
2005-07-25 21:22:00,85.968,85.989,85.959,85.984,1634200004.0
2005-07-25 21:23:00,85.982,86.01,85.969,86.01,802099994.0
2005-07-25 21:24:00,85.999,86.013,85.985,86.002,884200001.0
2005-07-25 21:25:00,85.998,86.015,85.984,85.997,1252800007.0
2005-07-25 21:26:00,86.0,86.025,86.0,86.015,555300001.0
2005-07-25 21:27:00,85.998,86.017,85.993,86.007,410700001.0
2005-07-25 21:28:00,86.007,86.035,85.998,86.035,323700002.0
2005-07-25 21:29:00,86.04,86.04,85.994,86.011,615900003.0
2005-07-25 21:30:00,86.025,86.025,85.987,85.998,388199999.0
2005-07-25 21:31:00,85.997,86.027,85.996,86.023,147299999.0
2005-07-25 21:32:00,86.028,86.035,86.009,86.02,1335699995.0
2005-07-25 21:33:00,86.01,86.03,86.007,86.025,261000003.0
2005-07-25 21:34:00,86.026,86.026,85.99,85.99,428799997.0
2005-07-25 21:35:00,86.013,86.029,86.006,86.025,408199998.0
2005-07-25 21:36:00,86.021,86.028,86.0,86.008,308399998.0
2005-07-25 21:37:00,86.002,86.039,86.002,86.039,332299997.0
2005-07-25 21:38:00,86.032,86.032,86.003,86.003,467799996.0
2005-07-25 21:39:00,86.022,86.051,86.01,86.051,225100000.0
2005-07-25 21:40:00,86.068,86.071,86.041,86.043,428099998.0
2005-07-25 21:41:00,86.06,86.072,86.043,86.046,318499995.0
2005-07-25 21:42:00,86.083,86.091,86.06,86.06,687499998.0
2005-07-25 21:43:00,86.074,86.087,86.055,86.083,505199994.0
2005-07-25 21:44:00,86.085,86.095,86.057,86.074,1308299993.0
2005-07-25 21:45:00,86.085,86.086,86.045,86.052,1276899995.0
2005-07-25 21:46:00,86.074,86.077,86.048,86.048,699200002.0
2005-07-25 21:47:00,86.063,86.088,86.058,86.074,823700005.0
2005-07-25 21:48:00,86.078,86.078,86.058,86.058,353599995.0
2005-07-25 21:49:00,86.063,86.076,86.037,86.055,719399999.0
2005-07-25 21:50:00,86.04,86.06,86.04,86.06,164500001.0
2005-07-25 21:51:00,86.057,86.057,86.027,86.043,260499998.0
2005-07-25 21:52:00,86.026,86.058,86.021,86.046,740399989.0
2005-07-25 21:53:00,86.03,86.045,86.012,86.025,305600005.0
2005-07-25 21:54:00,86.035,86.035,86.011,86.015,92999999.0
2005-07-25 21:55:00,86.035,86.04,86.02,86.028,123599997.0
2005-07-25 21:56:00,86.047,86.05,86.03,86.032,650299998.0
2005-07-25 21:57:00,86.028,86.04,86.02,86.035,190200000.0
2005-07-25 21:58:00,86.03,86.052,86.03,86.052,170200000.0
2005-07-25 21:59:00,86.059,86.067,86.035,86.037,689799998.0
2005-07-25 22:00:00,86.036,86.055,86.015,86.044,617000001.0
2005-07-25 22:01:00,86.041,86.049,86.02,86.033,704899994.0
2005-07-25 22:02:00,86.029,86.055,86.024,86.045,1097600004.0
2005-07-25 22:03:00,86.043,86.055,86.027,86.034,348100001.0
2005-07-25 22:04:00,86.052,86.062,86.038,86.055,722199996.0
2005-07-25 22:05:00,86.058,86.067,86.03,86.042,374200001.0
2005-07-25 22:06:00,86.062,86.062,86.03,86.03,194299997.0
2005-07-25 22:07:00,86.051,86.053,86.034,86.038,204299999.0
2005-07-25 22:08:00,86.06,86.06,86.03,86.03,203199999.0
2005-07-25 22:09:00,86.038,86.055,86.03,86.05,438499999.0
2005-07-25 22:10:00,86.039,86.06,86.021,86.045,179900001.0
2005-07-25 22:11:00,86.042,86.065,86.041,86.055,408799998.0
2005-07-25 22:12:00,86.053,86.057,86.011,86.036,412499995.0
2005-07-25 22:13:00,86.057,86.063,86.03,86.045,601400001.0
2005-07-25 22:14:00,86.065,86.065,86.046,86.05,111699998.0
2005-07-25 22:15:00,86.065,86.065,86.043,86.046,516899996.0
2005-07-25 22:16:00,86.065,86.073,86.046,86.048,474499995.0
2005-07-25 22:17:00,86.058,86.082,86.046,86.069,220899999.0
2005-07-25 22:18:00,86.06,86.081,86.059,86.08,366999999.0
2005-07-25 22:19:00,86.089,86.096,86.07,86.07,229399999.0
2005-07-25 22:20:00,86.084,86.091,86.068,86.078,133600002.0
2005-07-25 22:21:00,86.078,86.079,86.054,86.06,215399999.0
2005-07-25 22:22:00,86.08,86.08,86.055,86.055,405900000.0
2005-07-25 22:23:00,86.073,86.075,86.055,86.06,136499997.0
2005-07-25 22:24:00,86.057,86.073,86.054,86.068,91099999.0
2005-07-25 22:25:00,86.063,86.106,86.063,86.106,205399999.0
2005-07-25 22:26:00,86.111,86.121,86.092,86.106,227800001.0
2005-07-25 22:27:00,86.108,86.123,86.093,86.107,637899993.0
2005-07-25 22:28:00,86.089,86.11,86.085,86.105,398099997.0
2005-07-25 22:29:00,86.109,86.115,86.061,86.061,366700001.0
2005-07-25 22:30:00,86.08,86.1,86.074,86.1,482399992.0
2005-07-25 22:31:00,86.086,86.086,86.051,86.051,191000000.0
2005-07-25 22:32:00,86.061,86.072,86.038,86.038,230699999.0
2005-07-25 22:33:00,86.055,86.057,86.036,86.036,377599999.0
2005-07-25 22:34:00,86.038,86.064,86.036,86.052,617399996.0
2005-07-25 22:35:00,86.056,86.056,86.025,86.025,314499996.0
2005-07-25 22:36:00,86.028,86.055,86.024,86.052,415999991.0
2005-07-25 22:37:00,86.042,86.064,86.04,86.064,118500002.0
2005-07-25 22:38:00,86.05,86.065,86.046,86.063,159099998.0
2005-07-25 22:39:00,86.059,86.09,86.059,86.085,349600001.0
2005-07-25 22:40:00,86.065,86.081,86.055,86.071,353300001.0
2005-07-25 22:41:00,86.077,86.083,86.063,86.067,308599998.0
2005-07-25 22:42:00,86.067,86.084,86.043,86.06,285899999.0
2005-07-25 22:43:00,86.037,86.06,86.013,86.041,496399995.0
2005-07-25 22:44:00,86.018,86.039,85.986,86.002,394399998.0
2005-07-25 22:45:00,86.001,86.037,86.001,86.037,461200002.0
2005-07-25 22:46:00,86.035,86.06,86.023,86.051,285700005.0
2005-07-25 22:47:00,86.057,86.061,86.035,86.04,394000000.0
2005-07-25 22:48:00,86.048,86.064,86.021,86.022,582700006.0
2005-07-25 22:49:00,86.024,86.047,86.018,86.029,550800003.0
2005-07-25 22:50:00,86.031,86.034,86.004,86.004,233700002.0
2005-07-25 22:51:00,86.017,86.025,85.987,85.988,615199997.0
2005-07-25 22:52:00,86.012,86.012,85.979,85.979,141299998.0
2005-07-25 22:53:00,85.993,85.998,85.933,85.964,229099996.0
2005-07-25 22:54:00,85.966,85.991,85.966,85.991,204999999.0
2005-07-25 22:55:00,85.997,86.004,85.974,85.976,520599993.0
2005-07-25 22:56:00,85.968,85.993,85.957,85.974,193300000.0
2005-07-25 22:57:00,85.953,85.978,85.937,85.963,117200002.0
2005-07-25 22:58:00,85.964,85.971,85.953,85.971,68099998.0
2005-07-25 22:59:00,85.969,85.969,85.887,85.901,376700000.0
2005-07-25 23:00:00,85.968,85.978,85.936,85.956,179300002.0
2005-07-25 23:01:00,85.968,85.975,85.923,85.931,199400003.0
2005-07-25 23:02:00,85.95,85.962,85.928,85.948,229600000.0
2005-07-25 23:03:00,85.936,85.98,85.932,85.963,260200001.0
2005-07-25 23:04:00,85.97,85.974,85.91,85.91,162900002.0
2005-07-25 23:05:00,85.946,85.954,85.914,85.94,298300003.0
2005-07-25 23:06:00,85.914,85.94,85.896,85.898,375300000.0
2005-07-25 23:07:00,85.937,85.961,85.908,85.945,249900002.0
2005-07-25 23:08:00,85.908,85.943,85.888,85.916,232500002.0
2005-07-25 23:09:00,85.949,85.957,85.916,85.919,231900000.0
2005-07-25 23:10:00,85.917,85.942,85.912,85.93,229399997.0
2005-07-25 23:11:00,85.908,85.923,85.879,85.895,89000000.0
2005-07-25 23:12:00,85.905,85.92,85.884,85.901,317500003.0
2005-07-25 23:13:00,85.903,85.906,85.87,85.879,181600000.0
2005-07-25 23:14:00,85.883,85.932,85.88,85.904,220200004.0
2005-07-25 23:15:00,85.887,85.939,85.876,85.888,285299994.0
2005-07-25 23:16:00,85.898,85.954,85.887,85.928,192599995.0
2005-07-25 23:17:00,85.908,85.952,85.908,85.949,262399999.0
2005-07-25 23:18:00,85.902,85.952,85.902,85.952,224199998.0
2005-07-25 23:19:00,85.936,85.962,85.921,85.931,207300000.0
2005-07-25 23:20:00,85.942,85.981,85.937,85.981,127299999.0
2005-07-25 23:21:00,85.939,85.99,85.933,85.99,191500000.0
2005-07-25 23:22:00,85.961,85.99,85.936,85.952,281900004.0
2005-07-25 23:23:00,85.965,85.996,85.962,85.963,225000001.0
2005-07-25 23:24:00,85.985,86.001,85.976,85.979,244299998.0
2005-07-25 23:25:00,85.99,86.012,85.985,85.998,162099998.0
2005-07-25 23:26:00,85.993,86.016,85.993,86.016,136399999.0
2005-07-25 23:27:00,86.0,86.0,85.978,85.98,101800000.0
2005-07-25 23:28:00,85.984,86.006,85.984,85.989,217200000.0
2005-07-25 23:29:00,85.983,85.997,85.964,85.986,305399997.0
2005-07-25 23:30:00,85.985,85.998,85.971,85.985,192199998.0
2005-07-25 23:31:00,85.97,85.99,85.97,85.99,177599995.0
2005-07-25 23:32:00,85.98,85.98,85.947,85.95,135900000.0
2005-07-25 23:33:00,85.96,85.97,85.942,85.957,168099997.0
2005-07-25 23:34:00,85.973,85.981,85.95,85.961,246799997.0
2005-07-25 23:35:00,85.98,85.985,85.938,85.961,377900000.0
2005-07-25 23:36:00,85.982,85.986,85.965,85.975,205599999.0
2005-07-25 23:37:00,85.991,86.005,85.975,85.983,158299999.0
2005-07-25 23:38:00,85.997,86.027,85.984,86.007,272099998.0
2005-07-25 23:39:00,86.041,86.041,86.016,86.017,176399995.0
2005-07-25 23:40:00,86.036,86.064,86.022,86.022,253399997.0
2005-07-25 23:41:00,86.025,86.042,86.012,86.034,188399998.0
2005-07-25 23:42:00,86.019,86.04,86.01,86.03,212100000.0
2005-07-25 23:43:00,86.021,86.044,86.021,86.035,306599996.0
2005-07-25 23:44:00,86.019,86.036,85.997,86.022,381399996.0
2005-07-25 23:45:00,86.029,86.029,86.005,86.005,80500001.0
2005-07-25 23:46:00,86.018,86.047,86.018,86.037,132700001.0
2005-07-25 23:47:00,86.034,86.051,86.019,86.024,298900004.0
2005-07-25 23:48:00,86.01,86.03,86.009,86.03,167699998.0
2005-07-25 23:49:00,86.019,86.033,86.01,86.018,79000001.0
2005-07-25 23:50:00,86.032,86.044,86.011,86.026,190399998.0
2005-07-25 23:51:00,86.011,86.034,86.01,86.025,162899995.0
2005-07-25 23:52:00,86.027,86.04,86.015,86.023,111000000.0
2005-07-25 23:53:00,86.029,86.036,86.014,86.014,297300003.0
2005-07-25 23:54:00,86.011,86.042,85.997,86.042,219299998.0
2005-07-25 23:55:00,86.006,86.028,86.006,86.025,205999999.0
2005-07-25 23:56:00,86.033,86.037,86.013,86.013,216099997.0
2005-07-25 23:57:00,86.015,86.036,86.015,86.019,175299999.0
2005-07-25 23:58:00,86.022,86.031,86.01,86.01,133400001.0
2005-07-25 23:59:00,86.013,86.032,86.013,86.032,94900000.0
2005-07-26 00:00:00,86.037,86.045,86.021,86.023,287899996.0
2005-07-26 00:01:00,86.007,86.046,86.003,86.015,230299997.0
2005-07-26 00:02:00,86.015,86.02,86.002,86.008,57399999.0
2005-07-26 00:03:00,86.012,86.027,86.006,86.023,246300004.0
2005-07-26 00:04:00,86.009,86.025,85.991,86.011,182200001.0
2005-07-26 00:05:00,86.03,86.03,86.002,86.019,252699996.0
2005-07-26 00:06:00,86.025,86.038,86.005,86.023,245299996.0
2005-07-26 00:07:00,86.035,86.04,86.012,86.018,220999999.0
2005-07-26 00:08:00,86.036,86.067,86.029,86.059,184500001.0
2005-07-26 00:09:00,86.053,86.084,86.046,86.072,227800000.0
2005-07-26 00:10:00,86.083,86.083,86.061,86.08,140599998.0
2005-07-26 00:11:00,86.064,86.082,86.055,86.082,160599994.0
2005-07-26 00:12:00,86.072,86.089,86.055,86.071,241099996.0
2005-07-26 00:13:00,86.076,86.09,86.063,86.064,274699999.0
2005-07-26 00:14:00,86.075,86.085,86.051,86.062,135300000.0
2005-07-26 00:15:00,86.077,86.088,86.065,86.067,151799998.0
2005-07-26 00:16:00,86.075,86.101,86.075,86.1,212100001.0
2005-07-26 00:17:00,86.096,86.105,86.076,86.093,101999998.0
2005-07-26 00:18:00,86.096,86.126,86.093,86.098,254300002.0
2005-07-26 00:19:00,86.105,86.126,86.105,86.115,121899998.0
2005-07-26 00:20:00,86.113,86.113,86.086,86.086,170299996.0
2005-07-26 00:21:00,86.097,86.119,86.088,86.088,101399998.0
2005-07-26 00:22:00,86.094,86.103,86.077,86.094,160199999.0
2005-07-26 00:23:00,86.081,86.1,86.08,86.095,231899999.0
2005-07-26 00:24:00,86.097,86.097,86.06,86.065,279299999.0
2005-07-26 00:25:00,86.098,86.106,86.072,86.091,127599997.0
2005-07-26 00:26:00,86.105,86.105,86.077,86.08,226900000.0
2005-07-26 00:27:00,86.086,86.103,86.074,86.087,247499998.0
2005-07-26 00:28:00,86.096,86.109,86.083,86.09,118199999.0
2005-07-26 00:29:00,86.097,86.109,86.081,86.108,158599998.0
2005-07-26 00:30:00,86.112,86.125,86.096,86.112,169000001.0
2005-07-26 00:31:00,86.12,86.135,86.108,86.121,86799998.0
2005-07-26 00:32:00,86.119,86.138,86.109,86.134,232899995.0
2005-07-26 00:33:00,86.131,86.156,86.123,86.156,243799999.0
2005-07-26 00:34:00,86.151,86.151,86.107,86.107,64300000.0
2005-07-26 00:35:00,86.132,86.158,86.132,86.154,227299997.0
2005-07-26 00:36:00,86.15,86.15,86.124,86.138,258899998.0
2005-07-26 00:37:00,86.125,86.142,86.116,86.134,261400000.0
2005-07-26 00:38:00,86.137,86.137,86.113,86.117,140100000.0
2005-07-26 00:39:00,86.133,86.15,86.118,86.138,237499999.0
2005-07-26 00:40:00,86.136,86.165,86.136,86.163,311899998.0
2005-07-26 00:41:00,86.166,86.175,86.143,86.143,160700002.0
2005-07-26 00:42:00,86.157,86.17,86.142,86.165,250399998.0
2005-07-26 00:43:00,86.154,86.166,86.139,86.151,39600000.0
2005-07-26 00:44:00,86.167,86.173,86.14,86.14,247699999.0
2005-07-26 00:45:00,86.145,86.171,86.137,86.171,157499997.0
2005-07-26 00:46:00,86.153,86.19,86.148,86.19,191299995.0
2005-07-26 00:47:00,86.185,86.192,86.159,86.184,367900000.0
2005-07-26 00:48:00,86.179,86.183,86.159,86.159,351400001.0
2005-07-26 00:49:00,86.175,86.192,86.163,86.172,186500003.0
2005-07-26 00:50:00,86.162,86.182,86.16,86.182,153199997.0
2005-07-26 00:51:00,86.175,86.18,86.15,86.169,227900001.0
2005-07-26 00:52:00,86.162,86.178,86.148,86.176,192400000.0
2005-07-26 00:53:00,86.182,86.185,86.161,86.165,381800000.0
2005-07-26 00:54:00,86.167,86.17,86.145,86.15,232500001.0
2005-07-26 00:55:00,86.158,86.184,86.153,86.184,150400001.0
2005-07-26 00:56:00,86.145,86.173,86.145,86.167,196699999.0
2005-07-26 00:57:00,86.15,86.166,86.143,86.166,230799997.0
2005-07-26 00:58:00,86.165,86.165,86.138,86.138,202899998.0
2005-07-26 00:59:00,86.17,86.17,86.148,86.158,215099997.0
2005-07-26 01:00:00,86.16,86.174,86.144,86.155,289299997.0
2005-07-26 01:01:00,86.157,86.174,86.157,86.174,70399998.0
2005-07-26 01:02:00,86.165,86.165,86.127,86.146,107800000.0
2005-07-26 01:03:00,86.133,86.156,86.133,86.146,299099997.0
2005-07-26 01:04:00,86.112,86.132,86.111,86.129,193599999.0
2005-07-26 01:05:00,86.114,86.142,86.112,86.117,345700002.0
2005-07-26 01:06:00,86.123,86.133,86.104,86.117,188099999.0
2005-07-26 01:07:00,86.135,86.14,86.112,86.112,221300000.0
2005-07-26 01:08:00,86.139,86.139,86.118,86.122,183999998.0
2005-07-26 01:09:00,86.111,86.138,86.109,86.138,189699997.0
2005-07-26 01:10:00,86.128,86.14,86.12,86.135,124600001.0
2005-07-26 01:11:00,86.14,86.14,86.115,86.129,184500000.0
2005-07-26 01:12:00,86.135,86.14,86.115,86.12,277499998.0
2005-07-26 01:13:00,86.114,86.14,86.109,86.14,191300000.0
2005-07-26 01:14:00,86.116,86.134,86.105,86.123,102599999.0
2005-07-26 01:15:00,86.118,86.13,86.111,86.125,61500001.0
2005-07-26 01:16:00,86.126,86.149,86.12,86.135,301700002.0
2005-07-26 01:17:00,86.147,86.15,86.125,86.125,149100003.0
2005-07-26 01:18:00,86.136,86.136,86.112,86.112,153300001.0
2005-07-26 01:19:00,86.103,86.119,86.093,86.105,122900002.0
2005-07-26 01:20:00,86.1,86.11,86.082,86.083,248299998.0
2005-07-26 01:21:00,86.101,86.101,86.07,86.07,279400005.0
2005-07-26 01:22:00,86.069,86.094,86.069,86.094,26800000.0
2005-07-26 01:23:00,86.067,86.092,86.067,86.086,225499999.0
2005-07-26 01:24:00,86.075,86.095,86.071,86.09,165500000.0
2005-07-26 01:25:00,86.076,86.093,86.066,86.078,222099997.0
2005-07-26 01:26:00,86.069,86.085,86.062,86.078,238400002.0
2005-07-26 01:27:00,86.077,86.086,86.064,86.082,240599996.0
2005-07-26 01:28:00,86.06,86.085,86.06,86.064,171999997.0
2005-07-26 01:29:00,86.047,86.09,86.047,86.074,201000002.0
2005-07-26 01:30:00,86.077,86.085,86.06,86.075,237399996.0
2005-07-26 01:31:00,86.06,86.08,86.06,86.068,136100003.0
2005-07-26 01:32:00,86.077,86.083,86.063,86.071,159099998.0
2005-07-26 01:33:00,86.06,86.075,86.06,86.075,41100000.0
2005-07-26 01:34:00,86.07,86.073,86.039,86.056,316499999.0
2005-07-26 01:35:00,86.068,86.075,86.039,86.075,360199998.0
2005-07-26 01:36:00,86.087,86.087,86.039,86.06,222200000.0
2005-07-26 01:37:00,86.06,86.06,86.036,86.048,172600002.0
2005-07-26 01:38:00,86.069,86.07,86.045,86.055,296799998.0
2005-07-26 01:39:00,86.04,86.054,86.022,86.039,178600000.0
2005-07-26 01:40:00,86.053,86.053,86.024,86.024,197199997.0
2005-07-26 01:41:00,86.014,86.044,86.014,86.04,240700001.0
2005-07-26 01:42:00,86.029,86.052,86.027,86.052,213399999.0
2005-07-26 01:43:00,86.031,86.055,86.029,86.053,383199996.0
2005-07-26 01:44:00,86.04,86.06,86.04,86.06,177500002.0
2005-07-26 01:45:00,86.048,86.065,86.038,86.06,230900000.0
2005-07-26 01:46:00,86.054,86.079,86.052,86.057,202500000.0
2005-07-26 01:47:00,86.039,86.057,86.025,86.035,255400003.0
2005-07-26 01:48:00,86.044,86.057,86.023,86.04,274499998.0
2005-07-26 01:49:00,86.01,86.034,86.006,86.025,315299998.0
2005-07-26 01:50:00,86.019,86.034,85.998,86.012,346199999.0
2005-07-26 01:51:00,86.028,86.03,86.005,86.011,225800001.0
2005-07-26 01:52:00,86.02,86.042,86.02,86.035,261099996.0
2005-07-26 01:53:00,86.03,86.032,85.999,86.002,159999999.0
2005-07-26 01:54:00,85.996,86.02,85.988,86.0,247899996.0
2005-07-26 01:55:00,85.999,86.021,85.997,86.02,160300002.0
2005-07-26 01:56:00,86.015,86.025,85.987,85.987,328400005.0
2005-07-26 01:57:00,85.982,86.009,85.982,86.002,387599999.0
2005-07-26 01:58:00,86.007,86.035,86.006,86.029,335900000.0
2005-07-26 01:59:00,86.022,86.038,86.015,86.038,354100002.0
2005-07-26 02:00:00,86.022,86.04,86.021,86.035,187400002.0
2005-07-26 02:01:00,86.043,86.047,86.017,86.026,320100001.0
2005-07-26 02:02:00,86.03,86.048,86.024,86.04,248300000.0
2005-07-26 02:03:00,86.025,86.047,86.011,86.03,264000002.0
2005-07-26 02:04:00,86.038,86.054,86.027,86.045,252199999.0
2005-07-26 02:05:00,86.056,86.073,86.042,86.061,212700002.0
2005-07-26 02:06:00,86.066,86.104,86.066,86.095,79500000.0
2005-07-26 02:07:00,86.092,86.092,86.053,86.056,212899995.0
2005-07-26 02:08:00,86.068,86.084,86.056,86.069,235600004.0
2005-07-26 02:09:00,86.083,86.083,86.062,86.073,230899999.0
2005-07-26 02:10:00,86.067,86.089,86.061,86.08,136400003.0
2005-07-26 02:11:00,86.063,86.093,86.058,86.093,141899998.0
2005-07-26 02:12:00,86.113,86.115,86.093,86.093,194800003.0
2005-07-26 02:13:00,86.097,86.115,86.09,86.095,192199996.0
2005-07-26 02:14:00,86.118,86.121,86.098,86.098,260399997.0
2005-07-26 02:15:00,86.105,86.128,86.103,86.124,407599994.0
2005-07-26 02:16:00,86.104,86.143,86.104,86.131,324000001.0
2005-07-26 02:17:00,86.142,86.142,86.104,86.11,308299997.0
2005-07-26 02:18:00,86.114,86.12,86.09,86.102,170999997.0
2005-07-26 02:19:00,86.099,86.136,86.099,86.136,199299999.0
2005-07-26 02:20:00,86.132,86.132,86.114,86.116,95700000.0
2005-07-26 02:21:00,86.118,86.134,86.107,86.116,153000003.0
2005-07-26 02:22:00,86.128,86.151,86.126,86.138,168399999.0
2005-07-26 02:23:00,86.122,86.147,86.113,86.124,354700003.0
2005-07-26 02:24:00,86.122,86.14,86.111,86.111,237999999.0
2005-07-26 02:25:00,86.143,86.143,86.117,86.123,231599998.0
2005-07-26 02:26:00,86.138,86.148,86.114,86.133,75300000.0
2005-07-26 02:27:00,86.153,86.153,86.121,86.121,266299996.0
2005-07-26 02:28:00,86.155,86.175,86.138,86.167,149000000.0
2005-07-26 02:29:00,86.148,86.171,86.147,86.163,313700005.0
2005-07-26 02:30:00,86.123,86.149,86.123,86.145,181699998.0
2005-07-26 02:31:00,86.152,86.152,86.123,86.123,252899997.0
2005-07-26 02:32:00,86.149,86.153,86.137,86.137,60200001.0
2005-07-26 02:33:00,86.154,86.155,86.138,86.138,212299999.0
2005-07-26 02:34:00,86.147,86.181,86.13,86.15,338299997.0
2005-07-26 02:35:00,86.14,86.173,86.14,86.171,263899998.0
2005-07-26 02:36:00,86.156,86.173,86.148,86.163,328300002.0
2005-07-26 02:37:00,86.16,86.165,86.134,86.16,275800001.0
2005-07-26 02:38:00,86.16,86.16,86.136,86.148,116999999.0
2005-07-26 02:39:00,86.156,86.166,86.144,86.154,107899999.0
2005-07-26 02:40:00,86.162,86.168,86.139,86.155,153999999.0
2005-07-26 02:41:00,86.171,86.179,86.152,86.167,273999999.0
2005-07-26 02:42:00,86.16,86.18,86.155,86.178,264000001.0
2005-07-26 02:43:00,86.173,86.175,86.139,86.145,333099999.0
2005-07-26 02:44:00,86.165,86.175,86.149,86.162,238800006.0
2005-07-26 02:45:00,86.164,86.175,86.152,86.173,263400001.0
2005-07-26 02:46:00,86.168,86.192,86.165,86.18,242700003.0
2005-07-26 02:47:00,86.175,86.186,86.153,86.172,184700000.0
2005-07-26 02:48:00,86.187,86.188,86.156,86.16,282099998.0
2005-07-26 02:49:00,86.17,86.17,86.144,86.165,182600001.0
2005-07-26 02:50:00,86.167,86.167,86.145,86.146,132299999.0
2005-07-26 02:51:00,86.145,86.17,86.143,86.166,273199998.0
2005-07-26 02:52:00,86.148,86.176,86.148,86.173,283000001.0
2005-07-26 02:53:00,86.149,86.186,86.149,86.186,176300001.0
2005-07-26 02:54:00,86.183,86.183,86.156,86.164,142900001.0
2005-07-26 02:55:00,86.155,86.155,86.111,86.111,283799997.0
2005-07-26 02:56:00,86.108,86.121,86.078,86.091,361300004.0
2005-07-26 02:57:00,86.084,86.092,86.06,86.07,245999997.0
2005-07-26 02:58:00,86.078,86.083,86.058,86.064,190900002.0
2005-07-26 02:59:00,86.069,86.101,86.069,86.093,310700003.0
2005-07-26 03:00:00,86.093,86.103,86.057,86.089,223199997.0
2005-07-26 03:01:00,86.093,86.108,86.085,86.099,249599998.0
2005-07-26 03:02:00,86.092,86.094,86.075,86.094,230800000.0
2005-07-26 03:03:00,86.096,86.103,86.07,86.076,205199997.0
2005-07-26 03:04:00,86.059,86.076,86.05,86.051,211399999.0
2005-07-26 03:05:00,86.065,86.077,86.051,86.065,246699999.0
2005-07-26 03:06:00,86.069,86.083,86.034,86.049,131099999.0
2005-07-26 03:07:00,86.052,86.057,86.026,86.026,220500000.0
2005-07-26 03:08:00,86.036,86.036,85.999,85.999,295999998.0
2005-07-26 03:09:00,86.008,86.028,85.998,86.009,228600002.0
2005-07-26 03:10:00,86.007,86.034,86.003,86.027,234600002.0
2005-07-26 03:11:00,86.033,86.033,86.005,86.012,130200001.0
2005-07-26 03:12:00,86.015,86.047,86.015,86.042,184700000.0
2005-07-26 03:13:00,86.025,86.046,86.014,86.042,442600004.0
2005-07-26 03:14:00,86.028,86.041,86.02,86.038,186999998.0
2005-07-26 03:15:00,86.036,86.039,86.018,86.018,34599999.0
2005-07-26 03:16:00,86.047,86.058,86.028,86.035,212400001.0
2005-07-26 03:17:00,86.048,86.064,86.044,86.064,192400002.0
2005-07-26 03:18:00,86.057,86.067,86.039,86.059,181500000.0
2005-07-26 03:19:00,86.036,86.063,86.036,86.055,155500000.0
2005-07-26 03:20:00,86.043,86.061,86.037,86.049,233100003.0
2005-07-26 03:21:00,86.039,86.056,86.026,86.053,413799998.0
2005-07-26 03:22:00,86.056,86.067,86.039,86.043,231400002.0
2005-07-26 03:23:00,86.054,86.068,86.04,86.055,251499994.0
2005-07-26 03:24:00,86.057,86.063,86.037,86.047,150699999.0
2005-07-26 03:25:00,86.058,86.07,86.042,86.065,232000000.0
2005-07-26 03:26:00,86.061,86.077,86.053,86.067,180300000.0
2005-07-26 03:27:00,86.065,86.07,86.048,86.059,181100002.0
2005-07-26 03:28:00,86.05,86.065,86.05,86.065,46400002.0
2005-07-26 03:29:00,86.036,86.05,86.005,86.035,163000000.0
2005-07-26 03:30:00,86.053,86.063,86.035,86.035,115900001.0
2005-07-26 03:31:00,86.044,86.057,86.03,86.045,139199998.0
2005-07-26 03:32:00,86.047,86.047,86.014,86.023,256999997.0
2005-07-26 03:33:00,86.042,86.065,86.041,86.055,309799997.0
2005-07-26 03:34:00,86.057,86.059,86.034,86.039,198100001.0
2005-07-26 03:35:00,86.049,86.052,86.022,86.022,248300002.0
2005-07-26 03:36:00,86.037,86.039,86.016,86.017,218299996.0
2005-07-26 03:37:00,86.031,86.044,86.009,86.009,219500000.0
2005-07-26 03:38:00,86.022,86.04,86.003,86.023,76400000.0
2005-07-26 03:39:00,86.037,86.037,85.998,85.998,231900000.0
2005-07-26 03:40:00,86.012,86.047,86.012,86.035,251899998.0
2005-07-26 03:41:00,86.019,86.047,86.015,86.027,179299999.0
2005-07-26 03:42:00,86.035,86.05,86.024,86.032,290999997.0
2005-07-26 03:43:00,86.035,86.049,86.026,86.045,251299997.0
2005-07-26 03:44:00,86.026,86.056,86.002,86.056,324199996.0
2005-07-26 03:45:00,86.026,86.05,86.024,86.034,148100001.0
2005-07-26 03:46:00,86.043,86.07,86.023,86.042,225999999.0
2005-07-26 03:47:00,86.051,86.067,86.036,86.049,266499994.0
2005-07-26 03:48:00,86.052,86.052,86.029,86.029,24299999.0
2005-07-26 03:49:00,86.06,86.067,86.036,86.054,259500000.0
2005-07-26 03:50:00,86.064,86.072,86.039,86.057,238400000.0
2005-07-26 03:51:00,86.056,86.071,86.041,86.061,231600001.0
2005-07-26 03:52:00,86.068,86.068,86.044,86.052,227600002.0
2005-07-26 03:53:00,86.036,86.065,86.036,86.048,217999998.0
2005-07-26 03:54:00,86.045,86.05,86.031,86.031,183899998.0
2005-07-26 03:55:00,86.038,86.064,86.038,86.046,259899998.0
2005-07-26 03:56:00,86.072,86.072,86.049,86.055,182800001.0
2005-07-26 03:57:00,86.063,86.079,86.053,86.066,296500002.0
2005-07-26 03:58:00,86.045,86.065,86.031,86.035,229100000.0
2005-07-26 03:59:00,86.048,86.089,86.048,86.089,107900000.0
2005-07-26 04:00:00,86.061,86.086,86.06,86.072,158500000.0
2005-07-26 04:01:00,86.066,86.087,86.063,86.075,199299995.0
2005-07-26 04:02:00,86.082,86.082,86.06,86.063,202899997.0
2005-07-26 04:03:00,86.086,86.086,86.06,86.068,125299997.0
2005-07-26 04:04:00,86.046,86.077,86.046,86.06,214799996.0
2005-07-26 04:05:00,86.075,86.075,86.06,86.06,152500000.0
2005-07-26 04:06:00,86.038,86.073,86.038,86.071,210899997.0
2005-07-26 04:07:00,86.048,86.073,86.048,86.059,166200003.0
2005-07-26 04:08:00,86.06,86.06,86.035,86.042,75400000.0
2005-07-26 04:09:00,86.05,86.073,86.047,86.067,273599999.0
2005-07-26 04:10:00,86.075,86.08,86.057,86.065,129099998.0
2005-07-26 04:11:00,86.04,86.066,86.04,86.059,229899999.0
2005-07-26 04:12:00,86.055,86.08,86.055,86.077,144099999.0
2005-07-26 04:13:00,86.055,86.07,86.05,86.07,264500000.0
2005-07-26 04:14:00,86.065,86.07,86.047,86.052,255499999.0
2005-07-26 04:15:00,86.048,86.064,86.047,86.062,179099999.0
2005-07-26 04:16:00,86.041,86.06,86.038,86.055,204500002.0
2005-07-26 04:17:00,86.055,86.06,86.041,86.048,110499996.0
2005-07-26 04:18:00,86.035,86.06,86.031,86.055,218599999.0
2005-07-26 04:19:00,86.04,86.069,86.04,86.063,249399999.0
2005-07-26 04:20:00,86.057,86.07,86.032,86.045,304000002.0
2005-07-26 04:21:00,86.069,86.075,86.022,86.032,114800000.0
2005-07-26 04:22:00,86.035,86.055,86.033,86.052,203999999.0
2005-07-26 04:23:00,86.047,86.059,86.045,86.049,176900002.0
2005-07-26 04:24:00,86.057,86.064,86.042,86.042,93899997.0
2005-07-26 04:25:00,86.058,86.058,86.023,86.034,245700000.0
2005-07-26 04:26:00,86.045,86.045,86.03,86.03,61899997.0
2005-07-26 04:27:00,86.023,86.055,86.023,86.054,148599998.0
2005-07-26 04:28:00,86.064,86.099,86.059,86.09,105599999.0
2005-07-26 04:29:00,86.074,86.087,86.065,86.077,90499998.0
2005-07-26 04:30:00,86.054,86.068,86.04,86.055,181700000.0
2005-07-26 04:31:00,86.037,86.056,86.031,86.035,168799999.0
2005-07-26 04:32:00,86.055,86.065,86.042,86.042,85300000.0
2005-07-26 04:33:00,86.04,86.061,86.04,86.06,121499998.0
2005-07-26 04:34:00,86.048,86.071,86.048,86.07,85799999.0
2005-07-26 04:35:00,86.054,86.077,86.054,86.073,193799998.0
2005-07-26 04:36:00,86.045,86.063,86.042,86.047,149099999.0
2005-07-26 04:37:00,86.065,86.07,86.052,86.057,145300000.0
2005-07-26 04:38:00,86.046,86.07,86.045,86.065,348699998.0
2005-07-26 04:39:00,86.068,86.068,86.022,86.022,269099999.0
2005-07-26 04:40:00,86.034,86.053,86.026,86.037,264400001.0
2005-07-26 04:41:00,86.045,86.05,86.024,86.034,232999997.0
2005-07-26 04:42:00,86.037,86.037,86.007,86.02,242799999.0
2005-07-26 04:43:00,86.016,86.039,86.016,86.024,257300000.0
2005-07-26 04:44:00,86.026,86.045,86.016,86.042,232800000.0
2005-07-26 04:45:00,86.036,86.048,86.027,86.048,99800001.0
2005-07-26 04:46:00,86.045,86.065,86.032,86.043,223300003.0
2005-07-26 04:47:00,86.061,86.061,86.035,86.035,227099994.0
2005-07-26 04:48:00,86.052,86.065,86.044,86.048,207800002.0
2005-07-26 04:49:00,86.053,86.067,86.036,86.061,284199994.0
2005-07-26 04:50:00,86.057,86.077,86.048,86.072,186899999.0
2005-07-26 04:51:00,86.067,86.074,86.049,86.051,132800000.0
2005-07-26 04:52:00,86.061,86.078,86.056,86.058,118499999.0
2005-07-26 04:53:00,86.06,86.078,86.044,86.049,202399999.0
2005-07-26 04:54:00,86.051,86.072,86.047,86.065,243399999.0
2005-07-26 04:55:00,86.053,86.068,86.053,86.067,49500000.0
2005-07-26 04:56:00,86.044,86.069,86.034,86.055,187800003.0
2005-07-26 04:57:00,86.061,86.069,86.05,86.052,154100000.0
2005-07-26 04:58:00,86.067,86.067,86.046,86.046,66800000.0
2005-07-26 04:59:00,86.052,86.065,86.039,86.057,134899999.0
2005-07-26 05:00:00,86.07,86.077,86.057,86.07,280799998.0
2005-07-26 05:01:00,86.055,86.07,86.032,86.055,33500000.0
2005-07-26 05:02:00,86.043,86.071,86.032,86.059,234599998.0
2005-07-26 05:03:00,86.052,86.065,86.05,86.064,104100000.0
2005-07-26 05:04:00,86.061,86.061,86.032,86.04,169900000.0
2005-07-26 05:05:00,86.044,86.078,86.044,86.07,210699998.0
2005-07-26 05:06:00,86.062,86.069,86.034,86.052,256200000.0
2005-07-26 05:07:00,86.057,86.069,86.05,86.06,313499996.0
2005-07-26 05:08:00,86.038,86.067,86.038,86.05,148300001.0
2005-07-26 05:09:00,86.07,86.07,86.031,86.046,242299996.0
2005-07-26 05:10:00,86.05,86.074,86.037,86.074,243899996.0
2005-07-26 05:11:00,86.076,86.09,86.065,86.086,253500002.0
2005-07-26 05:12:00,86.089,86.099,86.076,86.094,153499997.0
2005-07-26 05:13:00,86.102,86.102,86.081,86.081,116600000.0
2005-07-26 05:14:00,86.08,86.1,86.08,86.1,226400002.0
2005-07-26 05:15:00,86.105,86.122,86.102,86.122,85099999.0
2005-07-26 05:16:00,86.122,86.145,86.122,86.132,185100002.0
2005-07-26 05:17:00,86.134,86.143,86.119,86.133,220900001.0
2005-07-26 05:18:00,86.137,86.151,86.12,86.122,260099997.0
2005-07-26 05:19:00,86.128,86.128,86.104,86.113,153600002.0
2005-07-26 05:20:00,86.116,86.116,86.102,86.102,23000000.0
2005-07-26 05:21:00,86.102,86.115,86.087,86.105,171700000.0
2005-07-26 05:22:00,86.105,86.114,86.079,86.079,254499995.0
2005-07-26 05:23:00,86.099,86.112,86.081,86.112,128799999.0
2005-07-26 05:24:00,86.104,86.109,86.089,86.092,139499997.0
2005-07-26 05:25:00,86.102,86.108,86.078,86.108,98700000.0
2005-07-26 05:26:00,86.102,86.118,86.098,86.103,178900000.0
2005-07-26 05:27:00,86.106,86.106,86.074,86.074,127699999.0
2005-07-26 05:28:00,86.085,86.088,86.057,86.057,156399996.0
2005-07-26 05:29:00,86.077,86.088,86.063,86.063,67200000.0
2005-07-26 05:30:00,86.089,86.106,86.082,86.091,285200001.0
2005-07-26 05:31:00,86.086,86.101,86.084,86.099,54300002.0
2005-07-26 05:32:00,86.096,86.101,86.069,86.079,253399999.0
2005-07-26 05:33:00,86.078,86.091,86.062,86.066,219700001.0
2005-07-26 05:34:00,86.07,86.07,86.06,86.06,50600000.0
2005-07-26 05:35:00,86.06,86.07,86.06,86.07,22299999.0
2005-07-26 05:36:00,86.072,86.076,86.05,86.05,194300003.0
2005-07-26 05:37:00,86.058,86.072,86.051,86.051,106400000.0
2005-07-26 05:38:00,86.063,86.067,86.045,86.055,202100001.0
2005-07-26 05:39:00,86.056,86.082,86.05,86.081,199200002.0
2005-07-26 05:40:00,86.066,86.09,86.056,86.09,36400000.0
2005-07-26 05:41:00,86.089,86.095,86.066,86.079,188900001.0
2005-07-26 05:42:00,86.07,86.085,86.07,86.085,42400000.0
2005-07-26 05:43:00,86.079,86.098,86.069,86.098,106700001.0
2005-07-26 05:44:00,86.091,86.108,86.077,86.081,209499999.0
2005-07-26 05:45:00,86.086,86.101,86.086,86.09,115000000.0
2005-07-26 05:46:00,86.091,86.098,86.073,86.097,344899996.0
2005-07-26 05:47:00,86.054,86.092,86.027,86.092,145400002.0
2005-07-26 05:48:00,86.1,86.1,86.076,86.076,84599999.0
2005-07-26 05:49:00,86.097,86.098,86.07,86.075,148699999.0
2005-07-26 05:50:00,86.07,86.097,86.067,86.067,266500002.0
2005-07-26 05:51:00,86.083,86.102,86.066,86.102,349800002.0
2005-07-26 05:52:00,86.075,86.101,86.075,86.095,236199997.0
2005-07-26 05:53:00,86.107,86.12,86.101,86.107,233499999.0
2005-07-26 05:54:00,86.111,86.111,86.084,86.093,216599999.0
2005-07-26 05:55:00,86.103,86.122,86.079,86.105,224400001.0
2005-07-26 05:56:00,86.106,86.121,86.103,86.116,224900000.0
2005-07-26 05:57:00,86.113,86.126,86.105,86.119,257499998.0
2005-07-26 05:58:00,86.111,86.137,86.104,86.122,176499998.0
2005-07-26 05:59:00,86.113,86.134,86.113,86.121,124900001.0
2005-07-26 06:00:00,86.129,86.135,86.107,86.113,256000000.0
2005-07-26 06:01:00,86.124,86.129,86.093,86.115,283099999.0
2005-07-26 06:02:00,86.127,86.148,86.116,86.145,248899999.0
2005-07-26 06:03:00,86.13,86.145,86.13,86.145,114599999.0
2005-07-26 06:04:00,86.142,86.161,86.14,86.142,106100001.0
2005-07-26 06:05:00,86.154,86.156,86.126,86.126,374200000.0
2005-07-26 06:06:00,86.135,86.15,86.122,86.142,209199999.0
2005-07-26 06:07:00,86.124,86.133,86.106,86.106,172499994.0
2005-07-26 06:08:00,86.117,86.131,86.111,86.13,116600001.0
2005-07-26 06:09:00,86.102,86.124,86.097,86.124,186699999.0
2005-07-26 06:10:00,86.119,86.129,86.103,86.103,239500001.0
2005-07-26 06:11:00,86.114,86.143,86.109,86.142,184399998.0
2005-07-26 06:12:00,86.13,86.135,86.112,86.118,76899998.0
2005-07-26 06:13:00,86.139,86.162,86.129,86.142,245199997.0
2005-07-26 06:14:00,86.144,86.162,86.136,86.162,182399996.0
2005-07-26 06:15:00,86.132,86.16,86.132,86.155,132199998.0
2005-07-26 06:16:00,86.132,86.163,86.126,86.163,239699998.0
2005-07-26 06:17:00,86.15,86.167,86.131,86.153,257600001.0
2005-07-26 06:18:00,86.167,86.182,86.145,86.17,198000001.0
2005-07-26 06:19:00,86.188,86.188,86.159,86.162,145599998.0
2005-07-26 06:20:00,86.181,86.205,86.176,86.19,93900000.0
2005-07-26 06:21:00,86.181,86.211,86.179,86.195,236500003.0
2005-07-26 06:22:00,86.209,86.216,86.192,86.193,193999999.0
2005-07-26 06:23:00,86.196,86.211,86.178,86.196,305300001.0
2005-07-26 06:24:00,86.195,86.222,86.195,86.212,112400000.0
2005-07-26 06:25:00,86.208,86.223,86.188,86.204,162399999.0
2005-07-26 06:26:00,86.206,86.224,86.194,86.224,253200001.0
2005-07-26 06:27:00,86.223,86.228,86.202,86.228,251800003.0
2005-07-26 06:28:00,86.208,86.225,86.176,86.198,224100000.0
2005-07-26 06:29:00,86.207,86.21,86.183,86.21,349200004.0
2005-07-26 06:30:00,86.191,86.214,86.185,86.19,194099999.0
2005-07-26 06:31:00,86.197,86.205,86.183,86.205,143599999.0
2005-07-26 06:32:00,86.18,86.2,86.18,86.2,28800000.0
2005-07-26 06:33:00,86.207,86.227,86.194,86.213,295700000.0
2005-07-26 06:34:00,86.212,86.231,86.212,86.231,83400000.0
2005-07-26 06:35:00,86.236,86.236,86.199,86.225,194200003.0
2005-07-26 06:36:00,86.233,86.236,86.2,86.2,154799998.0
2005-07-26 06:37:00,86.206,86.206,86.168,86.168,94200000.0
2005-07-26 06:38:00,86.193,86.193,86.159,86.178,88700000.0
2005-07-26 06:39:00,86.181,86.185,86.164,86.183,233699998.0
2005-07-26 06:40:00,86.186,86.193,86.17,86.179,164699999.0
2005-07-26 06:41:00,86.181,86.189,86.161,86.161,355400000.0
2005-07-26 06:42:00,86.187,86.207,86.176,86.176,257899995.0
2005-07-26 06:43:00,86.175,86.192,86.172,86.192,224299992.0
2005-07-26 06:44:00,86.167,86.189,86.167,86.189,77800001.0
2005-07-26 06:45:00,86.189,86.2,86.169,86.188,209700002.0
2005-07-26 06:46:00,86.2,86.203,86.181,86.181,249600001.0
2005-07-26 06:47:00,86.202,86.215,86.178,86.178,136900002.0
2005-07-26 06:48:00,86.184,86.202,86.177,86.2,384899995.0
2005-07-26 06:49:00,86.19,86.204,86.173,86.19,172199999.0
2005-07-26 06:50:00,86.198,86.21,86.188,86.21,110600000.0
2005-07-26 06:51:00,86.196,86.219,86.193,86.219,173899998.0
2005-07-26 06:52:00,86.204,86.23,86.195,86.217,264700001.0
2005-07-26 06:53:00,86.224,86.23,86.199,86.212,322399996.0
2005-07-26 06:54:00,86.247,86.247,86.189,86.192,307500000.0
2005-07-26 06:55:00,86.206,86.232,86.199,86.23,205100000.0
2005-07-26 06:56:00,86.229,86.247,86.219,86.237,271799998.0
2005-07-26 06:57:00,86.225,86.237,86.214,86.218,150199999.0
2005-07-26 06:58:00,86.219,86.236,86.205,86.222,356500002.0
2005-07-26 06:59:00,86.216,86.229,86.203,86.208,218199998.0
2005-07-26 07:00:00,86.21,86.217,86.194,86.194,154699999.0
2005-07-26 07:01:00,86.223,86.229,86.207,86.214,278400001.0
2005-07-26 07:02:00,86.215,86.22,86.197,86.198,252699996.0
2005-07-26 07:03:00,86.209,86.235,86.203,86.212,273399998.0
2005-07-26 07:04:00,86.218,86.242,86.212,86.228,172399999.0
2005-07-26 07:05:00,86.21,86.225,86.201,86.216,271599999.0
2005-07-26 07:06:00,86.205,86.221,86.205,86.221,71399999.0
2005-07-26 07:07:00,86.229,86.236,86.219,86.219,135500002.0
2005-07-26 07:08:00,86.231,86.231,86.197,86.197,200999996.0
2005-07-26 07:09:00,86.207,86.234,86.198,86.207,245600003.0
2005-07-26 07:10:00,86.22,86.22,86.201,86.201,50800000.0
2005-07-26 07:11:00,86.22,86.22,86.21,86.21,8800000.0
2005-07-26 07:12:00,86.214,86.218,86.189,86.189,311499997.0
2005-07-26 07:13:00,86.201,86.221,86.191,86.214,210100001.0
2005-07-26 07:14:00,86.206,86.215,86.191,86.196,310100003.0
2005-07-26 07:15:00,86.21,86.226,86.203,86.212,198900003.0
2005-07-26 07:16:00,86.212,86.223,86.187,86.204,137899999.0
2005-07-26 07:17:00,86.211,86.217,86.194,86.2,238000002.0
2005-07-26 07:18:00,86.215,86.215,86.2,86.2,63000001.0
2005-07-26 07:19:00,86.202,86.226,86.202,86.222,201999999.0
2005-07-26 07:20:00,86.206,86.22,86.2,86.216,270399999.0
2005-07-26 07:21:00,86.213,86.224,86.207,86.221,19200000.0
2005-07-26 07:22:00,86.199,86.218,86.191,86.207,104000000.0
2005-07-26 07:23:00,86.218,86.226,86.198,86.217,345200000.0
2005-07-26 07:24:00,86.216,86.228,86.202,86.215,170499999.0
2005-07-26 07:25:00,86.207,86.222,86.201,86.221,229800002.0
2005-07-26 07:26:00,86.235,86.245,86.211,86.226,322299999.0
2005-07-26 07:27:00,86.223,86.243,86.206,86.218,273200001.0
2005-07-26 07:28:00,86.231,86.232,86.213,86.214,211799999.0
2005-07-26 07:29:00,86.219,86.244,86.219,86.234,328399998.0
2005-07-26 07:30:00,86.24,86.24,86.22,86.22,77899999.0
2005-07-26 07:31:00,86.22,86.241,86.214,86.214,189399997.0
2005-07-26 07:32:00,86.219,86.233,86.206,86.22,176800000.0
2005-07-26 07:33:00,86.228,86.235,86.194,86.22,134399999.0
2005-07-26 07:34:00,86.22,86.232,86.201,86.21,168399998.0
2005-07-26 07:35:00,86.225,86.23,86.203,86.214,291199999.0
2005-07-26 07:36:00,86.225,86.235,86.21,86.227,83199999.0
2005-07-26 07:37:00,86.23,86.23,86.201,86.217,155499997.0
2005-07-26 07:38:00,86.221,86.245,86.204,86.245,133599998.0
2005-07-26 07:39:00,86.233,86.247,86.215,86.235,412499997.0
2005-07-26 07:40:00,86.235,86.237,86.212,86.212,273099996.0
2005-07-26 07:41:00,86.245,86.258,86.223,86.239,126800000.0
2005-07-26 07:42:00,86.233,86.246,86.214,86.231,332100002.0
2005-07-26 07:43:00,86.243,86.249,86.224,86.236,244499996.0
2005-07-26 07:44:00,86.253,86.253,86.218,86.229,170199997.0
2005-07-26 07:45:00,86.214,86.243,86.214,86.234,291900000.0
2005-07-26 07:46:00,86.236,86.241,86.214,86.215,163800001.0
2005-07-26 07:47:00,86.225,86.23,86.21,86.22,156200001.0
2005-07-26 07:48:00,86.227,86.23,86.211,86.211,202200002.0
2005-07-26 07:49:00,86.211,86.23,86.21,86.225,250199997.0
2005-07-26 07:50:00,86.225,86.225,86.202,86.209,138700000.0
2005-07-26 07:51:00,86.219,86.23,86.21,86.225,250700002.0
2005-07-26 07:52:00,86.225,86.238,86.207,86.218,154099999.0
2005-07-26 07:53:00,86.243,86.256,86.224,86.227,195899997.0
2005-07-26 07:54:00,86.23,86.245,86.23,86.245,88899998.0
2005-07-26 07:55:00,86.237,86.25,86.224,86.245,244599997.0
2005-07-26 07:56:00,86.246,86.25,86.226,86.248,294100001.0
2005-07-26 07:57:00,86.227,86.269,86.227,86.248,152799997.0
2005-07-26 07:58:00,86.235,86.24,86.215,86.223,174000000.0
2005-07-26 07:59:00,86.226,86.251,86.216,86.251,239000003.0
2005-07-26 08:00:00,86.241,86.263,86.238,86.242,204999999.0
2005-07-26 08:01:00,86.256,86.263,86.227,86.227,284600003.0
2005-07-26 08:02:00,86.269,86.275,86.247,86.248,142300004.0
2005-07-26 08:03:00,86.234,86.261,86.227,86.256,261799998.0
2005-07-26 08:04:00,86.235,86.254,86.218,86.254,213499997.0
2005-07-26 08:05:00,86.238,86.258,86.234,86.253,170499999.0
2005-07-26 08:06:00,86.253,86.253,86.234,86.234,89800001.0
2005-07-26 08:07:00,86.241,86.254,86.221,86.224,308899998.0
2005-07-26 08:08:00,86.22,86.243,86.22,86.234,146100000.0
2005-07-26 08:09:00,86.22,86.239,86.2,86.228,141399999.0
2005-07-26 08:10:00,86.193,86.205,86.185,86.188,127899999.0
2005-07-26 08:11:00,86.203,86.219,86.181,86.183,271799998.0
2005-07-26 08:12:00,86.176,86.195,86.168,86.184,140299998.0
2005-07-26 08:13:00,86.184,86.209,86.174,86.2,173900002.0
2005-07-26 08:14:00,86.205,86.205,86.175,86.18,343500003.0
2005-07-26 08:15:00,86.198,86.203,86.175,86.192,255900001.0
2005-07-26 08:16:00,86.164,86.196,86.151,86.159,206599996.0
2005-07-26 08:17:00,86.166,86.173,86.15,86.16,140000001.0
2005-07-26 08:18:00,86.169,86.189,86.155,86.166,237399999.0
2005-07-26 08:19:00,86.197,86.197,86.143,86.164,204799997.0
2005-07-26 08:20:00,86.194,86.211,86.185,86.203,120200000.0
2005-07-26 08:21:00,86.193,86.207,86.18,86.193,199700000.0
2005-07-26 08:22:00,86.18,86.214,86.18,86.202,117100000.0
2005-07-26 08:23:00,86.189,86.217,86.189,86.207,184099997.0
2005-07-26 08:24:00,86.194,86.208,86.178,86.198,263299999.0
2005-07-26 08:25:00,86.191,86.221,86.191,86.221,126300004.0
2005-07-26 08:26:00,86.189,86.207,86.18,86.195,213899999.0
2005-07-26 08:27:00,86.17,86.193,86.166,86.193,225100001.0
2005-07-26 08:28:00,86.166,86.199,86.159,86.174,300599999.0
2005-07-26 08:29:00,86.154,86.182,86.154,86.18,170100000.0
2005-07-26 08:30:00,86.185,86.185,86.15,86.163,302300001.0
2005-07-26 08:31:00,86.182,86.182,86.147,86.156,276500004.0
2005-07-26 08:32:00,86.165,86.179,86.159,86.176,159700000.0
2005-07-26 08:33:00,86.162,86.183,86.152,86.152,110200000.0
2005-07-26 08:34:00,86.157,86.175,86.147,86.161,282000002.0
2005-07-26 08:35:00,86.168,86.194,86.168,86.184,184200000.0
2005-07-26 08:36:00,86.171,86.192,86.162,86.192,277599998.0
2005-07-26 08:37:00,86.195,86.198,86.172,86.175,224599996.0
2005-07-26 08:38:00,86.181,86.227,86.181,86.227,124600001.0
2005-07-26 08:39:00,86.212,86.246,86.212,86.245,266299996.0
2005-07-26 08:40:00,86.249,86.253,86.233,86.233,179700001.0
2005-07-26 08:41:00,86.25,86.262,86.236,86.236,195000003.0
2005-07-26 08:42:00,86.254,86.259,86.224,86.246,261000000.0
2005-07-26 08:43:00,86.252,86.252,86.217,86.226,188599999.0
2005-07-26 08:44:00,86.24,86.249,86.218,86.218,290799997.0
2005-07-26 08:45:00,86.235,86.248,86.224,86.247,228499999.0
2005-07-26 08:46:00,86.234,86.262,86.234,86.26,140600002.0
2005-07-26 08:47:00,86.261,86.261,86.235,86.235,180199999.0
2005-07-26 08:48:00,86.241,86.262,86.237,86.254,292599994.0
2005-07-26 08:49:00,86.243,86.252,86.227,86.236,245200002.0
2005-07-26 08:50:00,86.21,86.252,86.21,86.25,133999999.0
2005-07-26 08:51:00,86.24,86.268,86.213,86.238,231600004.0
2005-07-26 08:52:00,86.242,86.257,86.235,86.252,123300001.0
2005-07-26 08:53:00,86.257,86.257,86.223,86.225,222000001.0
2005-07-26 08:54:00,86.238,86.265,86.238,86.265,158300001.0
2005-07-26 08:55:00,86.242,86.25,86.223,86.223,108399999.0
2005-07-26 08:56:00,86.223,86.236,86.204,86.224,230299998.0
2005-07-26 08:57:00,86.23,86.241,86.213,86.221,339599999.0
2005-07-26 08:58:00,86.208,86.222,86.193,86.213,197499996.0
2005-07-26 08:59:00,86.193,86.22,86.19,86.22,145000001.0
2005-07-26 09:00:00,86.22,86.23,86.202,86.214,326400001.0
2005-07-26 09:01:00,86.196,86.22,86.196,86.214,227800002.0
2005-07-26 09:02:00,86.213,86.228,86.206,86.228,200999997.0
2005-07-26 09:03:00,86.223,86.226,86.195,86.198,310799995.0
2005-07-26 09:04:00,86.195,86.227,86.195,86.221,222300002.0
2005-07-26 09:05:00,86.214,86.227,86.19,86.217,407000002.0
2005-07-26 09:06:00,86.222,86.222,86.184,86.184,255699999.0
2005-07-26 09:07:00,86.196,86.212,86.188,86.201,235300000.0
2005-07-26 09:08:00,86.197,86.213,86.168,86.179,190099999.0
2005-07-26 09:09:00,86.183,86.209,86.178,86.206,215999998.0
2005-07-26 09:10:00,86.207,86.219,86.194,86.194,268600001.0
2005-07-26 09:11:00,86.192,86.206,86.187,86.206,108600001.0
2005-07-26 09:12:00,86.199,86.207,86.174,86.185,198399998.0
2005-07-26 09:13:00,86.175,86.196,86.175,86.196,38100000.0
2005-07-26 09:14:00,86.189,86.22,86.187,86.202,291899999.0
2005-07-26 09:15:00,86.21,86.216,86.191,86.191,112400000.0
2005-07-26 09:16:00,86.201,86.218,86.184,86.203,193299998.0
2005-07-26 09:17:00,86.168,86.186,86.145,86.174,175799998.0
2005-07-26 09:18:00,86.185,86.193,86.163,86.191,261699998.0
2005-07-26 09:19:00,86.164,86.195,86.151,86.175,239999995.0
2005-07-26 09:20:00,86.213,86.213,86.177,86.181,342600002.0
2005-07-26 09:21:00,86.201,86.201,86.171,86.171,139399998.0
2005-07-26 09:22:00,86.186,86.206,86.171,86.193,138499997.0
2005-07-26 09:23:00,86.202,86.202,86.175,86.175,231799997.0
2005-07-26 09:24:00,86.195,86.195,86.17,86.179,226999998.0
2005-07-26 09:25:00,86.197,86.211,86.178,86.19,216299999.0
2005-07-26 09:26:00,86.191,86.229,86.188,86.21,145500000.0
2005-07-26 09:27:00,86.218,86.229,86.196,86.199,279999993.0
2005-07-26 09:28:00,86.203,86.228,86.196,86.213,257799998.0
2005-07-26 09:29:00,86.22,86.237,86.215,86.237,178899996.0
2005-07-26 09:30:00,86.221,86.234,86.208,86.227,168500001.0
2005-07-26 09:31:00,86.242,86.242,86.213,86.228,178900000.0
2005-07-26 09:32:00,86.213,86.235,86.21,86.223,262199997.0
2005-07-26 09:33:00,86.223,86.236,86.211,86.233,304300001.0
2005-07-26 09:34:00,86.228,86.243,86.209,86.225,263699999.0
2005-07-26 09:35:00,86.234,86.263,86.234,86.252,205400003.0
2005-07-26 09:36:00,86.268,86.274,86.246,86.25,243799999.0
2005-07-26 09:37:00,86.267,86.274,86.238,86.249,230300001.0
2005-07-26 09:38:00,86.255,86.283,86.25,86.283,279700002.0
2005-07-26 09:39:00,86.269,86.27,86.246,86.246,268300003.0
2005-07-26 09:40:00,86.262,86.263,86.248,86.248,118000001.0
2005-07-26 09:41:00,86.258,86.272,86.246,86.264,213099999.0
2005-07-26 09:42:00,86.274,86.285,86.251,86.276,284900001.0
2005-07-26 09:43:00,86.262,86.276,86.252,86.276,125799998.0
2005-07-26 09:44:00,86.272,86.278,86.253,86.254,145999999.0
2005-07-26 09:45:00,86.253,86.288,86.243,86.257,200300001.0
2005-07-26 09:46:00,86.265,86.289,86.256,86.268,243099997.0
2005-07-26 09:47:00,86.272,86.309,86.272,86.309,268799997.0
2005-07-26 09:48:00,86.301,86.333,86.3,86.333,198899998.0
2005-07-26 09:49:00,86.314,86.332,86.297,86.309,208299999.0
2005-07-26 09:50:00,86.302,86.307,86.281,86.287,299399998.0
2005-07-26 09:51:00,86.308,86.315,86.286,86.315,140599998.0
2005-07-26 09:52:00,86.296,86.327,86.296,86.318,241299999.0
2005-07-26 09:53:00,86.317,86.332,86.296,86.311,213300001.0
2005-07-26 09:54:00,86.323,86.343,86.317,86.329,176699998.0
2005-07-26 09:55:00,86.319,86.347,86.316,86.329,157799999.0
2005-07-26 09:56:00,86.307,86.323,86.3,86.318,212600001.0
2005-07-26 09:57:00,86.306,86.352,86.306,86.332,388200001.0
2005-07-26 09:58:00,86.303,86.348,86.303,86.329,303100003.0
2005-07-26 09:59:00,86.343,86.376,86.343,86.352,313700003.0
2005-07-26 10:00:00,86.373,86.373,86.344,86.361,279700002.0
2005-07-26 10:01:00,86.341,86.356,86.316,86.343,247599995.0
2005-07-26 10:02:00,86.34,86.353,86.33,86.336,126299999.0
2005-07-26 10:03:00,86.354,86.372,86.34,86.34,271499997.0
2005-07-26 10:04:00,86.362,86.363,86.348,86.348,12100000.0
2005-07-26 10:05:00,86.36,86.384,86.342,86.366,210000000.0
2005-07-26 10:06:00,86.34,86.34,86.323,86.327,43600000.0
2005-07-26 10:07:00,86.316,86.316,86.272,86.296,262800002.0
2005-07-26 10:08:00,86.279,86.3,86.263,86.283,201700000.0
2005-07-26 10:09:00,86.313,86.325,86.297,86.311,131999996.0
2005-07-26 10:10:00,86.302,86.335,86.302,86.323,230300000.0
2005-07-26 10:11:00,86.296,86.317,86.289,86.306,247300002.0
2005-07-26 10:12:00,86.284,86.311,86.265,86.28,169999998.0
2005-07-26 10:13:00,86.273,86.287,86.251,86.251,119600000.0
2005-07-26 10:14:00,86.239,86.261,86.232,86.233,213199999.0
2005-07-26 10:15:00,86.269,86.269,86.238,86.242,262100000.0
2005-07-26 10:16:00,86.234,86.265,86.226,86.255,309200004.0
2005-07-26 10:17:00,86.234,86.246,86.218,86.218,138600001.0
2005-07-26 10:18:00,86.241,86.245,86.224,86.233,225699997.0
2005-07-26 10:19:00,86.242,86.249,86.222,86.23,271899997.0
2005-07-26 10:20:00,86.239,86.256,86.22,86.256,399800001.0
2005-07-26 10:21:00,86.255,86.268,86.242,86.256,249300002.0
2005-07-26 10:22:00,86.257,86.257,86.227,86.241,262999996.0
2005-07-26 10:23:00,86.22,86.259,86.22,86.252,123299999.0
2005-07-26 10:24:00,86.248,86.261,86.24,86.255,247400000.0
2005-07-26 10:25:00,86.223,86.242,86.223,86.239,161900000.0
2005-07-26 10:26:00,86.248,86.275,86.244,86.252,255100000.0
2005-07-26 10:27:00,86.25,86.269,86.23,86.24,241400005.0
2005-07-26 10:28:00,86.233,86.246,86.218,86.224,148800001.0
2005-07-26 10:29:00,86.238,86.246,86.217,86.217,213000001.0
2005-07-26 10:30:00,86.218,86.244,86.217,86.232,230199998.0
2005-07-26 10:31:00,86.236,86.236,86.185,86.194,180800000.0
2005-07-26 10:32:00,86.192,86.21,86.181,86.184,213699998.0
2005-07-26 10:33:00,86.194,86.204,86.18,86.182,198100000.0
2005-07-26 10:34:00,86.189,86.237,86.189,86.217,186099998.0
2005-07-26 10:35:00,86.243,86.257,86.231,86.244,168499999.0
2005-07-26 10:36:00,86.255,86.351,86.251,86.29,263399999.0
2005-07-26 10:37:00,86.278,86.328,86.278,86.327,214099998.0
2005-07-26 10:38:00,86.296,86.316,86.279,86.295,148599999.0
2005-07-26 10:39:00,86.286,86.333,86.282,86.333,98299999.0
2005-07-26 10:40:00,86.342,86.354,86.314,86.314,80299998.0
2005-07-26 10:41:00,86.325,86.331,86.313,86.313,192200003.0
2005-07-26 10:42:00,86.325,86.342,86.304,86.318,282399999.0
2005-07-26 10:43:00,86.31,86.333,86.295,86.333,237599998.0
2005-07-26 10:44:00,86.331,86.35,86.321,86.338,340000000.0
2005-07-26 10:45:00,86.342,86.342,86.311,86.324,357400000.0
2005-07-26 10:46:00,86.336,86.352,86.325,86.338,124099998.0
2005-07-26 10:47:00,86.356,86.356,86.325,86.339,202400001.0
2005-07-26 10:48:00,86.313,86.33,86.287,86.287,136800001.0
2005-07-26 10:49:00,86.283,86.309,86.283,86.302,332300003.0
2005-07-26 10:50:00,86.31,86.323,86.303,86.316,233000000.0
2005-07-26 10:51:00,86.32,86.328,86.304,86.314,313200005.0
2005-07-26 10:52:00,86.295,86.315,86.295,86.313,208600001.0
2005-07-26 10:53:00,86.326,86.326,86.287,86.287,203900000.0
2005-07-26 10:54:00,86.297,86.307,86.244,86.275,270599998.0
2005-07-26 10:55:00,86.287,86.311,86.274,86.298,249199995.0
2005-07-26 10:56:00,86.289,86.31,86.279,86.308,186699998.0
2005-07-26 10:57:00,86.305,86.308,86.288,86.289,271299999.0
2005-07-26 10:58:00,86.284,86.305,86.279,86.302,284400004.0
2005-07-26 10:59:00,86.295,86.312,86.282,86.29,234599996.0
2005-07-26 11:00:00,86.309,86.319,86.271,86.271,120800001.0
2005-07-26 11:01:00,86.279,86.279,86.235,86.245,235500006.0
2005-07-26 11:02:00,86.256,86.263,86.234,86.242,178499998.0
2005-07-26 11:03:00,86.264,86.267,86.237,86.258,331299998.0
2005-07-26 11:04:00,86.275,86.281,86.247,86.247,270699997.0
2005-07-26 11:05:00,86.231,86.262,86.231,86.254,389000004.0
2005-07-26 11:06:00,86.235,86.253,86.213,86.229,275500000.0
2005-07-26 11:07:00,86.216,86.242,86.216,86.242,231700002.0
2005-07-26 11:08:00,86.223,86.248,86.219,86.227,322699999.0
2005-07-26 11:09:00,86.231,86.26,86.231,86.249,214099998.0
2005-07-26 11:10:00,86.229,86.254,86.229,86.245,172699994.0
2005-07-26 11:11:00,86.242,86.279,86.224,86.263,295999996.0
2005-07-26 11:12:00,86.28,86.28,86.238,86.238,178600000.0
2005-07-26 11:13:00,86.227,86.255,86.227,86.255,305800001.0
2005-07-26 11:14:00,86.257,86.257,86.233,86.233,374600006.0
2005-07-26 11:15:00,86.248,86.264,86.229,86.244,430800008.0
2005-07-26 11:16:00,86.272,86.274,86.243,86.243,217699997.0
2005-07-26 11:17:00,86.256,86.305,86.256,86.305,234500001.0
2005-07-26 11:18:00,86.282,86.312,86.275,86.291,385700002.0
2005-07-26 11:19:00,86.274,86.301,86.274,86.295,187700001.0
2005-07-26 11:20:00,86.271,86.289,86.256,86.28,385399997.0
2005-07-26 11:21:00,86.274,86.274,86.239,86.252,219300000.0
2005-07-26 11:22:00,86.233,86.257,86.233,86.257,211800006.0
2005-07-26 11:23:00,86.252,86.283,86.252,86.274,130799999.0
2005-07-26 11:24:00,86.254,86.273,86.248,86.264,225400001.0
2005-07-26 11:25:00,86.263,86.273,86.247,86.259,123499999.0
2005-07-26 11:26:00,86.255,86.287,86.251,86.282,271999999.0
2005-07-26 11:27:00,86.269,86.284,86.254,86.272,305700002.0
2005-07-26 11:28:00,86.261,86.278,86.249,86.249,167499998.0
2005-07-26 11:29:00,86.244,86.279,86.227,86.279,240499999.0
2005-07-26 11:30:00,86.265,86.282,86.26,86.274,191200001.0
2005-07-26 11:31:00,86.265,86.265,86.231,86.236,226800001.0
2005-07-26 11:32:00,86.255,86.267,86.238,86.258,303200002.0
2005-07-26 11:33:00,86.25,86.269,86.233,86.233,202999998.0
2005-07-26 11:34:00,86.242,86.263,86.223,86.246,334099999.0
2005-07-26 11:35:00,86.237,86.278,86.237,86.278,189900001.0
2005-07-26 11:36:00,86.249,86.278,86.242,86.267,265200004.0
2005-07-26 11:37:00,86.261,86.3,86.248,86.28,144799997.0
2005-07-26 11:38:00,86.292,86.305,86.275,86.282,236199998.0
2005-07-26 11:39:00,86.272,86.289,86.254,86.27,177700001.0
2005-07-26 11:40:00,86.261,86.278,86.237,86.256,223499997.0
2005-07-26 11:41:00,86.249,86.274,86.243,86.268,211400000.0
2005-07-26 11:42:00,86.272,86.276,86.249,86.251,381799994.0
2005-07-26 11:43:00,86.256,86.27,86.228,86.228,283499994.0
2005-07-26 11:44:00,86.228,86.254,86.228,86.25,263099996.0
2005-07-26 11:45:00,86.224,86.241,86.218,86.236,374900003.0
2005-07-26 11:46:00,86.22,86.25,86.22,86.25,142199999.0
2005-07-26 11:47:00,86.237,86.239,86.211,86.222,147600001.0
2005-07-26 11:48:00,86.206,86.228,86.189,86.208,167800001.0
2005-07-26 11:49:00,86.204,86.224,86.186,86.2,292700003.0
2005-07-26 11:50:00,86.222,86.228,86.201,86.213,209000001.0
2005-07-26 11:51:00,86.199,86.23,86.195,86.23,237599999.0
2005-07-26 11:52:00,86.237,86.237,86.209,86.209,271799999.0
2005-07-26 11:53:00,86.203,86.227,86.196,86.21,338800005.0
2005-07-26 11:54:00,86.22,86.231,86.208,86.212,156399997.0
2005-07-26 11:55:00,86.231,86.241,86.215,86.221,108700000.0
2005-07-26 11:56:00,86.231,86.244,86.219,86.23,120500000.0
2005-07-26 11:57:00,86.195,86.221,86.192,86.221,265500002.0
2005-07-26 11:58:00,86.2,86.234,86.2,86.225,243299995.0
2005-07-26 11:59:00,86.215,86.239,86.211,86.226,324800002.0
2005-07-26 12:00:00,86.233,86.233,86.209,86.224,286999995.0
2005-07-26 12:01:00,86.221,86.223,86.195,86.195,89199999.0
2005-07-26 12:02:00,86.211,86.224,86.171,86.209,160199997.0
2005-07-26 12:03:00,86.218,86.242,86.206,86.223,164999999.0
2005-07-26 12:04:00,86.211,86.242,86.204,86.242,142999999.0
2005-07-26 12:05:00,86.226,86.248,86.219,86.231,133699998.0
2005-07-26 12:06:00,86.201,86.22,86.186,86.21,223499999.0
2005-07-26 12:07:00,86.2,86.2,86.17,86.17,342999997.0
2005-07-26 12:08:00,86.174,86.196,86.17,86.18,150700001.0
2005-07-26 12:09:00,86.159,86.184,86.159,86.177,145099998.0
2005-07-26 12:10:00,86.185,86.193,86.166,86.173,262099998.0
2005-07-26 12:11:00,86.193,86.193,86.155,86.174,197399996.0
2005-07-26 12:12:00,86.147,86.175,86.147,86.168,272399997.0
2005-07-26 12:13:00,86.169,86.18,86.153,86.175,199900000.0
2005-07-26 12:14:00,86.19,86.193,86.17,86.174,203699995.0
2005-07-26 12:15:00,86.186,86.202,86.171,86.189,242399997.0
2005-07-26 12:16:00,86.177,86.19,86.158,86.172,238100002.0
2005-07-26 12:17:00,86.183,86.219,86.183,86.201,249299996.0
2005-07-26 12:18:00,86.204,86.212,86.183,86.184,230799999.0
2005-07-26 12:19:00,86.188,86.205,86.176,86.188,203299999.0
2005-07-26 12:20:00,86.166,86.205,86.166,86.205,253100003.0
2005-07-26 12:21:00,86.204,86.208,86.177,86.182,300200000.0
2005-07-26 12:22:00,86.178,86.208,86.178,86.188,151900001.0
2005-07-26 12:23:00,86.175,86.195,86.162,86.184,187499997.0
2005-07-26 12:24:00,86.189,86.21,86.179,86.192,160400002.0
2005-07-26 12:25:00,86.202,86.214,86.183,86.188,184600002.0
2005-07-26 12:26:00,86.216,86.216,86.195,86.206,105500000.0
2005-07-26 12:27:00,86.194,86.218,86.194,86.213,292599995.0
2005-07-26 12:28:00,86.214,86.232,86.193,86.193,312800001.0
2005-07-26 12:29:00,86.201,86.215,86.186,86.208,348600003.0
2005-07-26 12:30:00,86.176,86.205,86.155,86.169,133500001.0
2005-07-26 12:31:00,86.172,86.178,86.142,86.142,192999999.0
2005-07-26 12:32:00,86.154,86.167,86.138,86.154,208400000.0
2005-07-26 12:33:00,86.161,86.186,86.149,86.169,163799996.0
2005-07-26 12:34:00,86.196,86.196,86.169,86.169,135199999.0
2005-07-26 12:35:00,86.17,86.202,86.17,86.2,123299998.0
2005-07-26 12:36:00,86.178,86.201,86.167,86.168,266700001.0
2005-07-26 12:37:00,86.174,86.205,86.158,86.186,269900000.0
2005-07-26 12:38:00,86.182,86.195,86.174,86.183,75799999.0
2005-07-26 12:39:00,86.152,86.183,86.145,86.183,98000000.0
2005-07-26 12:40:00,86.181,86.189,86.155,86.155,161300000.0
2005-07-26 12:41:00,86.147,86.183,86.147,86.183,159900002.0
2005-07-26 12:42:00,86.176,86.176,86.143,86.148,137499999.0
2005-07-26 12:43:00,86.157,86.176,86.147,86.169,158100002.0
2005-07-26 12:44:00,86.155,86.178,86.155,86.155,100800001.0
2005-07-26 12:45:00,86.18,86.192,86.159,86.167,394200004.0
2005-07-26 12:46:00,86.172,86.199,86.17,86.173,222399998.0
2005-07-26 12:47:00,86.176,86.206,86.176,86.198,241599998.0
2005-07-26 12:48:00,86.197,86.205,86.174,86.174,270800000.0
2005-07-26 12:49:00,86.183,86.196,86.177,86.189,126100000.0
2005-07-26 12:50:00,86.198,86.2,86.172,86.18,225300002.0
2005-07-26 12:51:00,86.193,86.195,86.172,86.176,223000002.0
2005-07-26 12:52:00,86.151,86.179,86.147,86.164,344199998.0
2005-07-26 12:53:00,86.162,86.173,86.105,86.105,153700002.0
2005-07-26 12:54:00,86.155,86.17,86.149,86.16,111900001.0
2005-07-26 12:55:00,86.153,86.167,86.133,86.161,270900000.0
2005-07-26 12:56:00,86.149,86.172,86.129,86.153,164199999.0
2005-07-26 12:57:00,86.141,86.168,86.141,86.146,219499998.0
2005-07-26 12:58:00,86.162,86.162,86.143,86.144,350199996.0
2005-07-26 12:59:00,86.14,86.164,86.106,86.127,229799999.0
2005-07-26 13:00:00,86.135,86.156,86.119,86.119,194100001.0
2005-07-26 13:01:00,86.144,86.156,86.128,86.137,194499999.0
2005-07-26 13:02:00,86.16,86.178,86.143,86.151,238999996.0
2005-07-26 13:03:00,86.149,86.168,86.149,86.168,91500000.0
2005-07-26 13:04:00,86.138,86.155,86.136,86.154,193999997.0
2005-07-26 13:05:00,86.137,86.162,86.137,86.159,190399999.0
2005-07-26 13:06:00,86.15,86.177,86.15,86.173,282999998.0
2005-07-26 13:07:00,86.171,86.179,86.149,86.149,256300000.0
2005-07-26 13:08:00,86.161,86.179,86.157,86.173,354299996.0
2005-07-26 13:09:00,86.165,86.196,86.152,86.176,285000004.0
2005-07-26 13:10:00,86.205,86.21,86.185,86.197,174999999.0
2005-07-26 13:11:00,86.202,86.207,86.176,86.194,315300004.0
2005-07-26 13:12:00,86.177,86.197,86.164,86.177,273099998.0
2005-07-26 13:13:00,86.155,86.177,86.146,86.158,254499996.0
2005-07-26 13:14:00,86.152,86.163,86.14,86.141,316799998.0
2005-07-26 13:15:00,86.136,86.153,86.124,86.146,240699996.0
2005-07-26 13:16:00,86.126,86.169,86.126,86.169,201100004.0
2005-07-26 13:17:00,86.141,86.18,86.108,86.153,230199998.0
2005-07-26 13:18:00,86.147,86.178,86.147,86.176,129099999.0
2005-07-26 13:19:00,86.179,86.192,86.163,86.165,259200000.0
2005-07-26 13:20:00,86.178,86.185,86.162,86.173,318499999.0
2005-07-26 13:21:00,86.162,86.185,86.16,86.175,302400003.0
2005-07-26 13:22:00,86.165,86.191,86.155,86.167,279700000.0
2005-07-26 13:23:00,86.15,86.17,86.149,86.17,220000001.0
2005-07-26 13:24:00,86.175,86.178,86.162,86.162,104100000.0
2005-07-26 13:25:00,86.175,86.18,86.152,86.16,206599996.0
2005-07-26 13:26:00,86.163,86.177,86.142,86.16,192099998.0
2005-07-26 13:27:00,86.158,86.172,86.143,86.146,315400004.0
2005-07-26 13:28:00,86.18,86.184,86.149,86.153,197799998.0
2005-07-26 13:29:00,86.165,86.178,86.151,86.172,309699997.0
2005-07-26 13:30:00,86.167,86.187,86.15,86.184,250200001.0
2005-07-26 13:31:00,86.189,86.197,86.17,86.185,320399994.0
2005-07-26 13:32:00,86.193,86.208,86.178,86.192,270299999.0
2005-07-26 13:33:00,86.177,86.19,86.173,86.185,164900001.0
2005-07-26 13:34:00,86.181,86.181,86.155,86.155,123600000.0
2005-07-26 13:35:00,86.166,86.178,86.146,86.165,237600000.0
2005-07-26 13:36:00,86.172,86.183,86.166,86.183,228300002.0
2005-07-26 13:37:00,86.169,86.181,86.155,86.158,266199996.0
2005-07-26 13:38:00,86.182,86.182,86.137,86.137,207799998.0
2005-07-26 13:39:00,86.172,86.178,86.148,86.165,239900000.0
2005-07-26 13:40:00,86.192,86.193,86.17,86.176,219100000.0
2005-07-26 13:41:00,86.172,86.192,86.161,86.171,213800002.0
2005-07-26 13:42:00,86.172,86.172,86.142,86.142,212999999.0
2005-07-26 13:43:00,86.16,86.16,86.139,86.14,187399999.0
2005-07-26 13:44:00,86.152,86.164,86.141,86.141,260799998.0
2005-07-26 13:45:00,86.144,86.177,86.144,86.168,193999995.0
2005-07-26 13:46:00,86.146,86.177,86.146,86.177,204399999.0
2005-07-26 13:47:00,86.168,86.206,86.167,86.206,430500004.0
2005-07-26 13:48:00,86.193,86.214,86.183,86.192,176600000.0
2005-07-26 13:49:00,86.21,86.218,86.188,86.218,202600001.0
2005-07-26 13:50:00,86.218,86.234,86.207,86.215,278599998.0
2005-07-26 13:51:00,86.226,86.24,86.205,86.232,193700002.0
2005-07-26 13:52:00,86.204,86.248,86.204,86.248,204999997.0
2005-07-26 13:53:00,86.237,86.246,86.221,86.23,323799999.0
2005-07-26 13:54:00,86.238,86.245,86.215,86.23,286599996.0
2005-07-26 13:55:00,86.232,86.243,86.215,86.235,308700000.0
2005-07-26 13:56:00,86.225,86.245,86.218,86.245,158299998.0
2005-07-26 13:57:00,86.246,86.247,86.219,86.242,237299997.0
2005-07-26 13:58:00,86.246,86.269,86.232,86.236,261700000.0
2005-07-26 13:59:00,86.245,86.259,86.236,86.249,194799998.0
2005-07-26 14:00:00,86.246,86.247,86.21,86.232,227900002.0
2005-07-26 14:01:00,86.234,86.248,86.219,86.248,311699998.0
2005-07-26 14:02:00,86.239,86.26,86.223,86.24,202900005.0
2005-07-26 14:03:00,86.238,86.261,86.235,86.236,181599999.0
2005-07-26 14:04:00,86.247,86.247,86.214,86.214,345799995.0
2005-07-26 14:05:00,86.221,86.244,86.221,86.244,86799999.0
2005-07-26 14:06:00,86.221,86.245,86.215,86.238,243499999.0
2005-07-26 14:07:00,86.228,86.23,86.203,86.203,236099999.0
2005-07-26 14:08:00,86.225,86.226,86.195,86.225,275500000.0
2005-07-26 14:09:00,86.212,86.23,86.206,86.22,215799999.0
2005-07-26 14:10:00,86.207,86.238,86.207,86.217,242499994.0
2005-07-26 14:11:00,86.236,86.236,86.202,86.208,236200001.0
2005-07-26 14:12:00,86.235,86.235,86.212,86.213,160299998.0
2005-07-26 14:13:00,86.238,86.242,86.211,86.211,217099999.0
2005-07-26 14:14:00,86.206,86.206,86.183,86.189,164600001.0
2005-07-26 14:15:00,86.206,86.237,86.206,86.216,281899999.0
2005-07-26 14:16:00,86.2,86.223,86.2,86.223,261099999.0
2005-07-26 14:17:00,86.239,86.239,86.215,86.227,203100001.0
2005-07-26 14:18:00,86.231,86.282,86.221,86.274,169499998.0
2005-07-26 14:19:00,86.275,86.275,86.246,86.262,153999998.0
2005-07-26 14:20:00,86.269,86.327,86.265,86.303,135899998.0
2005-07-26 14:21:00,86.335,86.335,86.298,86.313,194300000.0
2005-07-26 14:22:00,86.299,86.326,86.299,86.324,146399999.0
2005-07-26 14:23:00,86.303,86.322,86.286,86.318,281799998.0
2005-07-26 14:24:00,86.301,86.32,86.286,86.315,208499999.0
2005-07-26 14:25:00,86.311,86.312,86.281,86.312,251799998.0
2005-07-26 14:26:00,86.297,86.297,86.261,86.279,288000001.0
2005-07-26 14:27:00,86.296,86.301,86.276,86.283,323499996.0
2005-07-26 14:28:00,86.29,86.29,86.261,86.261,152099999.0
2005-07-26 14:29:00,86.293,86.295,86.272,86.275,374000001.0
2005-07-26 14:30:00,86.276,86.288,86.247,86.281,188100003.0
2005-07-26 14:31:00,86.268,86.293,86.229,86.261,404199998.0
2005-07-26 14:32:00,86.266,86.294,86.253,86.268,119299998.0
2005-07-26 14:33:00,86.29,86.296,86.261,86.264,249399999.0
2005-07-26 14:34:00,86.296,86.306,86.276,86.279,283699998.0
2005-07-26 14:35:00,86.311,86.311,86.283,86.303,225499999.0
2005-07-26 14:36:00,86.274,86.303,86.274,86.303,286099997.0
2005-07-26 14:37:00,86.315,86.327,86.305,86.311,88199999.0
2005-07-26 14:38:00,86.322,86.341,86.305,86.341,176999999.0
2005-07-26 14:39:00,86.347,86.347,86.312,86.315,290599995.0
2005-07-26 14:40:00,86.315,86.357,86.315,86.336,188000000.0
2005-07-26 14:41:00,86.332,86.352,86.322,86.344,153100004.0
2005-07-26 14:42:00,86.332,86.381,86.325,86.381,194899999.0
2005-07-26 14:43:00,86.378,86.392,86.355,86.379,234999996.0
2005-07-26 14:44:00,86.386,86.435,86.369,86.423,256599999.0
2005-07-26 14:45:00,86.431,86.449,86.42,86.44,294400000.0
2005-07-26 14:46:00,86.442,86.451,86.424,86.434,243399996.0
2005-07-26 14:47:00,86.441,86.444,86.42,86.42,194500001.0
2005-07-26 14:48:00,86.432,86.432,86.401,86.404,268200003.0
2005-07-26 14:49:00,86.4,86.418,86.382,86.4,203499998.0
2005-07-26 14:50:00,86.39,86.39,86.356,86.363,448800001.0
2005-07-26 14:51:00,86.369,86.381,86.34,86.36,238599999.0
2005-07-26 14:52:00,86.361,86.367,86.341,86.361,182399999.0
2005-07-26 14:53:00,86.355,86.367,86.337,86.337,218299996.0
2005-07-26 14:54:00,86.338,86.353,86.319,86.335,259999999.0
2005-07-26 14:55:00,86.343,86.355,86.321,86.336,251899998.0
2005-07-26 14:56:00,86.335,86.352,86.328,86.352,120100001.0
2005-07-26 14:57:00,86.345,86.358,86.325,86.357,172599997.0
2005-07-26 14:58:00,86.343,86.363,86.338,86.35,183600000.0
2005-07-26 14:59:00,86.276,86.341,86.276,86.341,121599999.0
2005-07-26 15:00:00,86.319,86.338,86.311,86.338,178199999.0
2005-07-26 15:01:00,86.34,86.359,86.328,86.357,181899997.0
2005-07-26 15:02:00,86.341,86.366,86.337,86.352,328900000.0
2005-07-26 15:03:00,86.36,86.368,86.339,86.342,218099998.0
2005-07-26 15:04:00,86.339,86.365,86.334,86.345,257200000.0
2005-07-26 15:05:00,86.343,86.357,86.326,86.344,163800001.0
2005-07-26 15:06:00,86.335,86.36,86.335,86.355,253799998.0
2005-07-26 15:07:00,86.373,86.374,86.346,86.349,206899997.0
2005-07-26 15:08:00,86.339,86.366,86.337,86.365,200999996.0
2005-07-26 15:09:00,86.368,86.373,86.347,86.373,110999999.0
2005-07-26 15:10:00,86.375,86.375,86.349,86.354,254299997.0
2005-07-26 15:11:00,86.346,86.378,86.346,86.355,252800003.0
2005-07-26 15:12:00,86.351,86.366,86.336,86.366,220099998.0
2005-07-26 15:13:00,86.347,86.375,86.338,86.375,292200000.0
2005-07-26 15:14:00,86.357,86.37,86.34,86.347,241200001.0
2005-07-26 15:15:00,86.362,86.377,86.338,86.363,311199998.0
2005-07-26 15:16:00,86.371,86.391,86.358,86.362,354200000.0
2005-07-26 15:17:00,86.377,86.398,86.366,86.379,377699997.0
2005-07-26 15:18:00,86.368,86.398,86.368,86.396,79300000.0
2005-07-26 15:19:00,86.394,86.425,86.386,86.41,247499997.0
2005-07-26 15:20:00,86.402,86.425,86.402,86.414,175300000.0
2005-07-26 15:21:00,86.409,86.409,86.379,86.387,139399999.0
2005-07-26 15:22:00,86.397,86.401,86.329,86.38,165099998.0
2005-07-26 15:23:00,86.411,86.453,86.411,86.436,320299998.0
2005-07-26 15:24:00,86.441,86.443,86.412,86.412,285799999.0
2005-07-26 15:25:00,86.413,86.43,86.405,86.418,338099997.0
2005-07-26 15:26:00,86.408,86.44,86.408,86.44,175799998.0
2005-07-26 15:27:00,86.419,86.438,86.409,86.416,372499997.0
2005-07-26 15:28:00,86.404,86.415,86.382,86.395,204999996.0
2005-07-26 15:29:00,86.362,86.399,86.36,86.385,165300000.0
2005-07-26 15:30:00,86.383,86.398,86.362,86.371,217500000.0
2005-07-26 15:31:00,86.39,86.4,86.374,86.388,145800001.0
2005-07-26 15:32:00,86.388,86.403,86.369,86.395,376999998.0
2005-07-26 15:33:00,86.387,86.402,86.36,86.374,163099998.0
2005-07-26 15:34:00,86.364,86.382,86.348,86.382,291000003.0
2005-07-26 15:35:00,86.37,86.395,86.363,86.373,287900001.0
2005-07-26 15:36:00,86.375,86.396,86.375,86.378,216599998.0
2005-07-26 15:37:00,86.378,86.403,86.377,86.389,139799999.0
2005-07-26 15:38:00,86.378,86.39,86.36,86.368,237100000.0
2005-07-26 15:39:00,86.384,86.398,86.375,86.392,193299999.0
2005-07-26 15:40:00,86.393,86.4,86.375,86.38,104600001.0
2005-07-26 15:41:00,86.394,86.414,86.388,86.4,182399997.0
2005-07-26 15:42:00,86.396,86.424,86.391,86.418,250300000.0
2005-07-26 15:43:00,86.388,86.408,86.381,86.399,135299999.0
2005-07-26 15:44:00,86.392,86.396,86.364,86.38,264299999.0
2005-07-26 15:45:00,86.383,86.411,86.381,86.407,237999996.0
2005-07-26 15:46:00,86.391,86.411,86.373,86.373,235499997.0
2005-07-26 15:47:00,86.362,86.375,86.346,86.354,215899999.0
2005-07-26 15:48:00,86.353,86.373,86.345,86.358,231200005.0
2005-07-26 15:49:00,86.335,86.359,86.335,86.348,178499999.0
2005-07-26 15:50:00,86.318,86.341,86.308,86.32,245499998.0
2005-07-26 15:51:00,86.31,86.336,86.302,86.333,389099998.0
2005-07-26 15:52:00,86.347,86.347,86.317,86.322,326500002.0
2005-07-26 15:53:00,86.333,86.343,86.311,86.312,238799999.0
2005-07-26 15:54:00,86.305,86.327,86.275,86.301,148499997.0
2005-07-26 15:55:00,86.324,86.324,86.292,86.296,88100001.0
2005-07-26 15:56:00,86.291,86.304,86.257,86.293,278900000.0
2005-07-26 15:57:00,86.289,86.321,86.289,86.313,247599999.0
2005-07-26 15:58:00,86.302,86.327,86.298,86.308,258199999.0
2005-07-26 15:59:00,86.306,86.323,86.247,86.274,241199996.0
2005-07-26 16:00:00,86.268,86.323,86.265,86.323,314999999.0
2005-07-26 16:01:00,86.323,86.376,86.315,86.376,216599998.0
2005-07-26 16:02:00,86.353,86.377,86.34,86.35,188300001.0
2005-07-26 16:03:00,86.351,86.371,86.348,86.348,160000001.0
2005-07-26 16:04:00,86.362,86.38,86.348,86.348,332300003.0
2005-07-26 16:05:00,86.367,86.368,86.341,86.341,130199997.0
2005-07-26 16:06:00,86.346,86.384,86.335,86.384,117400001.0
2005-07-26 16:07:00,86.385,86.397,86.36,86.367,315700000.0
2005-07-26 16:08:00,86.387,86.395,86.375,86.375,224899996.0
2005-07-26 16:09:00,86.381,86.415,86.381,86.413,194400002.0
2005-07-26 16:10:00,86.395,86.429,86.389,86.402,418099998.0
2005-07-26 16:11:00,86.388,86.404,86.388,86.401,37299999.0
2005-07-26 16:12:00,86.391,86.405,86.373,86.391,213600000.0
2005-07-26 16:13:00,86.388,86.388,86.343,86.367,251299998.0
2005-07-26 16:14:00,86.374,86.382,86.351,86.371,180800000.0
2005-07-26 16:15:00,86.4,86.413,86.377,86.382,307800002.0
2005-07-26 16:16:00,86.39,86.409,86.373,86.39,338500001.0
2005-07-26 16:17:00,86.38,86.421,86.375,86.403,145799998.0
2005-07-26 16:18:00,86.401,86.414,86.385,86.403,270200003.0
2005-07-26 16:19:00,86.388,86.402,86.382,86.402,189300001.0
2005-07-26 16:20:00,86.387,86.424,86.387,86.424,408399996.0
2005-07-26 16:21:00,86.408,86.426,86.399,86.426,258100004.0
2005-07-26 16:22:00,86.438,86.465,86.426,86.45,244499999.0
2005-07-26 16:23:00,86.444,86.467,86.436,86.463,231199998.0
2005-07-26 16:24:00,86.464,86.481,86.454,86.462,272800000.0
2005-07-26 16:25:00,86.457,86.459,86.434,86.44,149999998.0
2005-07-26 16:26:00,86.438,86.471,86.438,86.454,271800003.0
2005-07-26 16:27:00,86.456,86.465,86.439,86.447,257599998.0
2005-07-26 16:28:00,86.457,86.467,86.443,86.46,249899997.0
2005-07-26 16:29:00,86.431,86.463,86.425,86.44,169599998.0
2005-07-26 16:30:00,86.454,86.476,86.442,86.457,136900000.0
2005-07-26 16:31:00,86.475,86.475,86.441,86.457,205300001.0
2005-07-26 16:32:00,86.467,86.508,86.467,86.488,241899998.0
2005-07-26 16:33:00,86.484,86.5,86.482,86.495,244999997.0
2005-07-26 16:34:00,86.462,86.484,86.454,86.472,111200000.0
2005-07-26 16:35:00,86.475,86.492,86.461,86.473,238299999.0
2005-07-26 16:36:00,86.496,86.514,86.482,86.503,332299994.0
2005-07-26 16:37:00,86.491,86.515,86.485,86.508,360299997.0
2005-07-26 16:38:00,86.486,86.503,86.477,86.487,277300000.0
2005-07-26 16:39:00,86.488,86.494,86.438,86.467,270499996.0
2005-07-26 16:40:00,86.458,86.473,86.44,86.455,310600002.0
2005-07-26 16:41:00,86.442,86.463,86.432,86.45,347900000.0
2005-07-26 16:42:00,86.432,86.475,86.429,86.475,248200000.0
2005-07-26 16:43:00,86.45,86.487,86.45,86.482,343700004.0
2005-07-26 16:44:00,86.47,86.485,86.451,86.467,173500000.0
2005-07-26 16:45:00,86.447,86.468,86.44,86.456,312499995.0
2005-07-26 16:46:00,86.436,86.45,86.426,86.45,128199999.0
2005-07-26 16:47:00,86.47,86.479,86.445,86.445,276199999.0
2005-07-26 16:48:00,86.441,86.463,86.435,86.454,273199997.0
2005-07-26 16:49:00,86.447,86.452,86.423,86.432,182599999.0
2005-07-26 16:50:00,86.438,86.455,86.434,86.437,139099999.0
2005-07-26 16:51:00,86.436,86.445,86.415,86.43,258399995.0
2005-07-26 16:52:00,86.416,86.451,86.416,86.445,236300001.0
2005-07-26 16:53:00,86.453,86.468,86.439,86.441,300900002.0
2005-07-26 16:54:00,86.46,86.467,86.441,86.443,138599999.0
2005-07-26 16:55:00,86.437,86.46,86.429,86.447,226100001.0
2005-07-26 16:56:00,86.44,86.453,86.42,86.43,96799998.0
2005-07-26 16:57:00,86.427,86.427,86.401,86.407,246400001.0
2005-07-26 16:58:00,86.391,86.409,86.382,86.4,148500001.0
2005-07-26 16:59:00,86.387,86.389,86.362,86.377,302799994.0
2005-07-26 17:00:00,86.361,86.38,86.347,86.359,173299998.0
2005-07-26 17:01:00,86.379,86.398,86.365,86.393,151900002.0
2005-07-26 17:02:00,86.402,86.406,86.386,86.387,260799994.0
2005-07-26 17:03:00,86.367,86.383,86.347,86.36,265500000.0
2005-07-26 17:04:00,86.379,86.385,86.356,86.356,117699998.0
2005-07-26 17:05:00,86.377,86.384,86.359,86.36,212300001.0
2005-07-26 17:06:00,86.37,86.396,86.36,86.36,228899997.0
2005-07-26 17:07:00,86.372,86.393,86.372,86.387,122100001.0
2005-07-26 17:08:00,86.388,86.39,86.366,86.377,336799997.0
2005-07-26 17:09:00,86.334,86.358,86.312,86.322,158200002.0
2005-07-26 17:10:00,86.3,86.327,86.299,86.323,130499998.0
2005-07-26 17:11:00,86.325,86.336,86.307,86.316,211600000.0
2005-07-26 17:12:00,86.348,86.35,86.326,86.333,148099999.0
2005-07-26 17:13:00,86.357,86.361,86.323,86.344,250299996.0
2005-07-26 17:14:00,86.349,86.38,86.338,86.37,280200001.0
2005-07-26 17:15:00,86.366,86.388,86.362,86.38,119499999.0
2005-07-26 17:16:00,86.381,86.381,86.358,86.36,109400001.0
2005-07-26 17:17:00,86.343,86.37,86.341,86.361,353500000.0
2005-07-26 17:18:00,86.353,86.371,86.34,86.357,118900001.0
2005-07-26 17:19:00,86.375,86.387,86.342,86.342,277399999.0
2005-07-26 17:20:00,86.351,86.352,86.335,86.34,175100000.0
2005-07-26 17:21:00,86.35,86.363,86.333,86.335,340999998.0
2005-07-26 17:22:00,86.366,86.375,86.343,86.343,238999998.0
2005-07-26 17:23:00,86.363,86.381,86.347,86.362,163199999.0
2005-07-26 17:24:00,86.354,86.371,86.354,86.371,41400000.0
2005-07-26 17:25:00,86.356,86.374,86.345,86.357,232500002.0
2005-07-26 17:26:00,86.353,86.353,86.32,86.32,114700000.0
2005-07-26 17:27:00,86.32,86.337,86.312,86.329,217900000.0
2005-07-26 17:28:00,86.336,86.336,86.312,86.314,213499996.0
2005-07-26 17:29:00,86.316,86.335,86.306,86.327,271000000.0
2005-07-26 17:30:00,86.321,86.337,86.304,86.313,155600000.0
2005-07-26 17:31:00,86.299,86.33,86.299,86.33,245499997.0
2005-07-26 17:32:00,86.326,86.347,86.307,86.325,388999996.0
2005-07-26 17:33:00,86.331,86.352,86.331,86.333,145500002.0
2005-07-26 17:34:00,86.345,86.357,86.333,86.34,185000000.0
2005-07-26 17:35:00,86.336,86.353,86.333,86.353,224300002.0
2005-07-26 17:36:00,86.336,86.351,86.295,86.306,262100000.0
2005-07-26 17:37:00,86.311,86.32,86.296,86.301,228999999.0
2005-07-26 17:38:00,86.323,86.325,86.28,86.28,262000003.0
2005-07-26 17:39:00,86.304,86.318,86.296,86.3,106099999.0
2005-07-26 17:40:00,86.31,86.328,86.292,86.313,144700000.0
2005-07-26 17:41:00,86.32,86.339,86.309,86.329,236700000.0
2005-07-26 17:42:00,86.328,86.332,86.31,86.311,133399998.0
2005-07-26 17:43:00,86.32,86.33,86.303,86.33,249399998.0
2005-07-26 17:44:00,86.311,86.324,86.296,86.31,168699998.0
2005-07-26 17:45:00,86.311,86.311,86.269,86.282,334399999.0
2005-07-26 17:46:00,86.303,86.313,86.288,86.313,131299996.0
2005-07-26 17:47:00,86.324,86.337,86.31,86.32,356500005.0
2005-07-26 17:48:00,86.323,86.329,86.304,86.307,285000004.0
2005-07-26 17:49:00,86.298,86.33,86.294,86.313,243999997.0
2005-07-26 17:50:00,86.303,86.32,86.299,86.318,283899996.0
2005-07-26 17:51:00,86.305,86.307,86.284,86.289,242900003.0
2005-07-26 17:52:00,86.302,86.309,86.285,86.296,226399999.0
2005-07-26 17:53:00,86.29,86.322,86.29,86.322,110300000.0
2005-07-26 17:54:00,86.316,86.316,86.289,86.302,187300000.0
2005-07-26 17:55:00,86.304,86.32,86.296,86.315,188300001.0
2005-07-26 17:56:00,86.315,86.315,86.279,86.279,89400000.0
2005-07-26 17:57:00,86.297,86.3,86.261,86.261,229500000.0
2005-07-26 17:58:00,86.273,86.295,86.267,86.293,329899996.0
2005-07-26 17:59:00,86.291,86.293,86.266,86.266,188499998.0
2005-07-26 18:00:00,86.289,86.306,86.272,86.305,160900000.0
2005-07-26 18:01:00,86.307,86.32,86.278,86.292,2135299993.0
2005-07-26 18:02:00,86.32,86.33,86.3,86.3,2139800005.0
2005-07-26 18:03:00,86.31,86.32,86.31,86.32,2139800005.0
2005-07-26 18:04:00,86.301,86.307,86.259,86.285,2139800005.0
2005-07-26 18:05:00,86.29,86.3,86.29,86.3,1852099992.0
2005-07-26 18:06:00,86.29,86.31,86.29,86.31,1852099992.0
2005-07-26 18:07:00,86.3,86.32,86.3,86.3,1852099992.0
2005-07-26 18:08:00,86.31,86.31,86.29,86.31,1852099992.0
2005-07-26 18:09:00,86.3,86.32,86.3,86.31,1852099992.0
2005-07-26 18:10:00,86.283,86.306,86.272,86.295,1852099992.0
2005-07-26 18:11:00,86.271,86.305,86.27,86.288,892099994.0
2005-07-26 18:12:00,86.291,86.309,86.283,86.3,1202599999.0
2005-07-26 18:13:00,86.289,86.326,86.289,86.313,1942800013.0
2005-07-26 18:15:00,86.31,86.32,86.31,86.32,1309799999.0
2005-07-26 18:16:00,86.31,86.31,86.31,86.31,1309799999.0
2005-07-26 18:17:00,86.304,86.32,86.287,86.289,1309799999.0
2005-07-26 18:18:00,86.315,86.32,86.296,86.298,1202099999.0
2005-07-26 18:19:00,86.318,86.318,86.284,86.293,2102499998.0
2005-07-26 18:20:00,86.285,86.306,86.269,86.286,2059500000.0
2005-07-26 18:21:00,86.278,86.307,86.275,86.3,1689099999.0
2005-07-26 18:22:00,86.3,86.309,86.272,86.299,1484599989.0
2005-07-26 18:23:00,86.3,86.31,86.3,86.3,1864899983.0
2005-07-26 18:24:00,86.31,86.31,86.29,86.3,1864899983.0
2005-07-26 18:25:00,86.29,86.3,86.28,86.3,1864899983.0
2005-07-26 18:26:00,86.277,86.3,86.264,86.284,1864899983.0
2005-07-26 18:27:00,86.283,86.302,86.269,86.283,1250199996.0
2005-07-26 18:28:00,86.294,86.32,86.286,86.291,1605199991.0
2005-07-26 18:29:00,86.305,86.31,86.275,86.284,1131600002.0
2005-07-26 18:30:00,86.294,86.31,86.283,86.286,720099998.0
2005-07-26 18:31:00,86.29,86.33,86.279,86.33,1427199994.0
2005-07-26 18:32:00,86.33,86.338,86.307,86.314,1674199999.0
2005-07-26 18:33:00,86.35,86.35,86.33,86.35,2033499990.0
2005-07-26 18:34:00,86.333,86.344,86.307,86.329,2033499990.0
2005-07-26 18:35:00,86.338,86.348,86.313,86.313,1881200005.0
2005-07-26 18:36:00,86.33,86.339,86.313,86.313,967900000.0
2005-07-26 18:37:00,86.333,86.341,86.306,86.319,1221799993.0
2005-07-26 18:38:00,86.307,86.333,86.288,86.309,876199995.0
2005-07-26 18:39:00,86.332,86.363,86.322,86.333,859899996.0
2005-07-26 18:40:00,86.35,86.363,86.325,86.325,1779500005.0
2005-07-26 18:41:00,86.336,86.365,86.328,86.362,810099998.0
2005-07-26 18:42:00,86.343,86.364,86.33,86.346,1468699998.0
2005-07-26 18:43:00,86.325,86.352,86.32,86.352,479399999.0
2005-07-26 18:44:00,86.335,86.358,86.323,86.34,976600004.0
2005-07-26 18:45:00,86.328,86.357,86.324,86.351,664699996.0
2005-07-26 18:46:00,86.356,86.362,86.336,86.339,727599997.0
2005-07-26 18:47:00,86.35,86.35,86.321,86.327,186499998.0
2005-07-26 18:48:00,86.329,86.352,86.32,86.348,496800001.0
2005-07-26 18:49:00,86.345,86.364,86.335,86.348,827699998.0
2005-07-26 18:50:00,86.321,86.345,86.321,86.343,851599992.0
2005-07-26 18:51:00,86.343,86.359,86.328,86.336,1217200002.0
2005-07-26 18:52:00,86.347,86.365,86.33,86.363,1134899997.0
2005-07-26 18:53:00,86.37,86.395,86.357,86.388,1315999989.0
2005-07-26 18:54:00,86.381,86.418,86.378,86.4,1472599990.0
2005-07-26 18:55:00,86.417,86.432,86.396,86.396,1392899988.0
2005-07-26 18:56:00,86.406,86.415,86.392,86.4,343699998.0
2005-07-26 18:57:00,86.406,86.422,86.393,86.404,331299997.0
2005-07-26 18:58:00,86.403,86.426,86.397,86.407,854599993.0
2005-07-26 18:59:00,86.392,86.413,86.384,86.397,1193999995.0
2005-07-26 19:00:00,86.387,86.408,86.37,86.388,338000003.0
2005-07-26 19:01:00,86.37,86.397,86.364,86.381,548199998.0
2005-07-26 19:02:00,86.368,86.394,86.368,86.385,155899998.0
2005-07-26 19:03:00,86.367,86.389,86.356,86.375,465799993.0
2005-07-26 19:04:00,86.376,86.382,86.355,86.364,446400000.0
2005-07-26 19:05:00,86.376,86.393,86.369,86.386,423900004.0
2005-07-26 19:06:00,86.389,86.405,86.372,86.372,950999995.0
2005-07-26 19:07:00,86.395,86.411,86.373,86.373,1388299992.0
2005-07-26 19:08:00,86.387,86.395,86.353,86.353,1633799994.0
2005-07-26 19:09:00,86.376,86.388,86.358,86.374,1047499990.0
2005-07-26 19:10:00,86.4,86.406,86.387,86.396,259700000.0
2005-07-26 19:11:00,86.4,86.407,86.378,86.38,488300005.0
2005-07-26 19:12:00,86.383,86.42,86.383,86.42,193999997.0
2005-07-26 19:13:00,86.423,86.436,86.4,86.4,549299996.0
2005-07-26 19:14:00,86.407,86.427,86.403,86.427,377999999.0
2005-07-26 19:15:00,86.427,86.432,86.4,86.413,1123500000.0
2005-07-26 19:16:00,86.426,86.446,86.413,86.431,602499998.0
2005-07-26 19:17:00,86.447,86.447,86.41,86.428,741900002.0
2005-07-26 19:18:00,86.45,86.467,86.426,86.426,465300002.0
2005-07-26 19:19:00,86.42,86.469,86.42,86.462,1285899995.0
2005-07-26 19:20:00,86.47,86.475,86.449,86.456,754200000.0
2005-07-26 19:21:00,86.466,86.488,86.456,86.476,819599996.0
2005-07-26 19:22:00,86.478,86.478,86.451,86.455,186599997.0
2005-07-26 19:23:00,86.473,86.48,86.449,86.474,1680399994.0
2005-07-26 19:24:00,86.465,86.481,86.45,86.469,816699994.0
2005-07-26 19:25:00,86.454,86.466,86.439,86.456,1017399991.0
2005-07-26 19:26:00,86.465,86.491,86.438,86.438,1751999987.0
2005-07-26 19:27:00,86.44,86.47,86.434,86.447,1635799994.0
2005-07-26 19:28:00,86.423,86.457,86.423,86.457,865799997.0
2005-07-26 19:29:00,86.462,86.463,86.433,86.444,303000002.0
2005-07-26 19:30:00,86.473,86.473,86.45,86.467,1176799998.0
2005-07-26 19:31:00,86.449,86.502,86.449,86.502,426499995.0
2005-07-26 19:32:00,86.509,86.514,86.483,86.484,992699998.0
2005-07-26 19:33:00,86.465,86.483,86.453,86.47,706899995.0
2005-07-26 19:34:00,86.453,86.467,86.423,86.445,1264699995.0
2005-07-26 19:35:00,86.451,86.463,86.417,86.44,852100002.0
2005-07-26 19:36:00,86.445,86.462,86.433,86.448,639099998.0
2005-07-26 19:37:00,86.451,86.468,86.447,86.467,180000000.0
2005-07-26 19:38:00,86.457,86.482,86.455,86.475,747699999.0
2005-07-26 19:39:00,86.458,86.478,86.445,86.472,674499995.0
2005-07-26 19:40:00,86.466,86.507,86.466,86.492,732600001.0
2005-07-26 19:41:00,86.494,86.512,86.473,86.48,926000003.0
2005-07-26 19:42:00,86.478,86.496,86.475,86.483,952699998.0
2005-07-26 19:43:00,86.458,86.487,86.453,86.487,429100001.0
2005-07-26 19:44:00,86.471,86.502,86.466,86.484,827799994.0
2005-07-26 19:45:00,86.479,86.48,86.446,86.467,281399998.0
2005-07-26 19:46:00,86.478,86.487,86.46,86.466,637700000.0
2005-07-26 19:47:00,86.482,86.501,86.473,86.493,410300001.0
2005-07-26 19:48:00,86.475,86.5,86.469,86.483,1264699986.0
2005-07-26 19:49:00,86.486,86.498,86.472,86.473,608899997.0
2005-07-26 19:50:00,86.474,86.511,86.474,86.498,629400002.0
2005-07-26 19:51:00,86.481,86.524,86.481,86.52,408000002.0
2005-07-26 19:52:00,86.502,86.529,86.5,86.521,472799995.0
2005-07-26 19:53:00,86.527,86.536,86.507,86.527,724599992.0
2005-07-26 19:54:00,86.525,86.525,86.5,86.508,714299996.0
2005-07-26 19:55:00,86.51,86.53,86.502,86.525,284599997.0
2005-07-26 19:56:00,86.52,86.546,86.52,86.536,477499993.0
2005-07-26 19:57:00,86.521,86.542,86.513,86.54,657399999.0
2005-07-26 19:58:00,86.514,86.534,86.505,86.53,1022100004.0
2005-07-26 19:59:00,86.516,86.528,86.502,86.516,688599996.0
2005-07-26 20:00:00,86.499,86.52,86.494,86.515,400900003.0
2005-07-26 20:01:00,86.51,86.512,86.485,86.495,486199997.0
2005-07-26 20:02:00,86.515,86.519,86.495,86.5,599699998.0
2005-07-26 20:03:00,86.488,86.514,86.478,86.501,515400001.0
2005-07-26 20:04:00,86.495,86.508,86.483,86.502,359599998.0
2005-07-26 20:05:00,86.494,86.517,86.491,86.509,387699998.0
2005-07-26 20:06:00,86.49,86.518,86.488,86.512,628399998.0
2005-07-26 20:07:00,86.5,86.515,86.477,86.488,518099999.0
2005-07-26 20:08:00,86.483,86.495,86.466,86.483,732400005.0
2005-07-26 20:09:00,86.485,86.501,86.467,86.471,482800000.0
2005-07-26 20:10:00,86.493,86.498,86.472,86.474,625799990.0
2005-07-26 20:11:00,86.485,86.495,86.445,86.471,1530700006.0
2005-07-26 20:12:00,86.454,86.492,86.454,86.477,1519399995.0
2005-07-26 20:13:00,86.483,86.495,86.472,86.481,1030899995.0
2005-07-26 20:14:00,86.478,86.502,86.461,86.502,607399994.0
2005-07-26 20:15:00,86.508,86.523,86.494,86.494,1074599997.0
2005-07-26 20:16:00,86.513,86.521,86.483,86.483,1400999986.0
2005-07-26 20:17:00,86.503,86.51,86.486,86.49,216799998.0
2005-07-26 20:18:00,86.515,86.527,86.505,86.505,128399998.0
2005-07-26 20:19:00,86.507,86.554,86.507,86.537,1789299998.0
2005-07-26 20:20:00,86.536,86.579,86.524,86.56,1729399984.0
2005-07-26 20:21:00,86.543,86.563,86.538,86.555,410199998.0
2005-07-26 20:22:00,86.524,86.551,86.519,86.529,893099999.0
2005-07-26 20:23:00,86.53,86.545,86.509,86.535,815399996.0
2005-07-26 20:24:00,86.536,86.543,86.523,86.526,507799996.0
2005-07-26 20:25:00,86.525,86.529,86.496,86.496,686000001.0
2005-07-26 20:26:00,86.497,86.519,86.491,86.505,466999997.0
2005-07-26 20:27:00,86.505,86.52,86.486,86.5,1358199997.0
2005-07-26 20:28:00,86.52,86.52,86.51,86.52,1672799996.0
2005-07-26 20:29:00,86.51,86.51,86.5,86.5,1672799996.0
2005-07-26 20:30:00,86.5,86.51,86.49,86.5,1672799996.0
2005-07-26 20:31:00,86.487,86.494,86.457,86.469,1672799996.0
2005-07-26 20:32:00,86.5,86.5,86.5,86.5,716400005.0
2005-07-26 20:33:00,86.468,86.487,86.445,86.487,716400005.0
2005-07-26 20:34:00,86.485,86.485,86.45,86.454,370400001.0
2005-07-26 20:35:00,86.464,86.464,86.431,86.431,640099994.0
2005-07-26 20:36:00,86.458,86.47,86.445,86.45,578900000.0
2005-07-26 20:37:00,86.439,86.463,86.432,86.453,646500007.0
2005-07-26 20:38:00,86.458,86.47,86.437,86.448,1541300011.0
2005-07-26 20:39:00,86.469,86.482,86.448,86.448,1198699997.0
2005-07-26 20:40:00,86.455,86.46,86.432,86.447,1731900004.0
2005-07-26 20:41:00,86.436,86.46,86.435,86.46,833699999.0
2005-07-26 20:42:00,86.443,86.456,86.422,86.448,1160999999.0
2005-07-26 20:43:00,86.437,86.464,86.426,86.448,544299997.0
2005-07-26 20:44:00,86.451,86.463,86.437,86.438,1126299998.0
2005-07-26 20:45:00,86.428,86.457,86.426,86.45,1091099994.0
2005-07-26 20:46:00,86.456,86.475,86.433,86.433,857100001.0
2005-07-26 20:47:00,86.441,86.478,86.439,86.463,990899996.0
2005-07-26 20:48:00,86.45,86.471,86.445,86.459,849100006.0
2005-07-26 20:49:00,86.464,86.475,86.447,86.473,829599995.0
2005-07-26 20:50:00,86.463,86.49,86.456,86.479,1195500000.0
2005-07-26 20:51:00,86.473,86.495,86.473,86.485,787799997.0
2005-07-26 20:52:00,86.464,86.49,86.447,86.49,508699998.0
2005-07-26 20:53:00,86.49,86.49,86.463,86.477,1517799997.0
2005-07-26 20:54:00,86.485,86.493,86.46,86.478,496800001.0
2005-07-26 20:55:00,86.475,86.495,86.462,86.49,1287499983.0
2005-07-26 20:56:00,86.467,86.491,86.458,86.458,884800001.0
2005-07-26 20:57:00,86.464,86.496,86.464,86.486,1379099996.0
2005-07-26 20:58:00,86.5,86.5,86.49,86.49,2085200003.0
2005-07-26 20:59:00,86.469,86.495,86.45,86.485,2085200003.0
2005-07-26 21:00:00,86.476,86.496,86.457,86.458,2123499995.0
2005-07-26 21:01:00,86.49,86.49,86.48,86.48,709099996.0
2005-07-26 21:02:00,86.449,86.487,86.444,86.487,709099996.0
2005-07-26 21:03:00,86.469,86.485,86.456,86.475,688600002.0
2005-07-26 21:04:00,86.461,86.483,86.459,86.483,445700005.0
2005-07-26 21:05:00,86.48,86.493,86.461,86.474,250700001.0
2005-07-26 21:06:00,86.495,86.499,86.475,86.487,531000000.0
2005-07-26 21:07:00,86.495,86.505,86.482,86.5,732099994.0
2005-07-26 21:08:00,86.484,86.526,86.484,86.515,518700001.0
2005-07-26 21:09:00,86.495,86.513,86.485,86.498,275799999.0
2005-07-26 21:10:00,86.496,86.498,86.473,86.473,389699998.0
2005-07-26 21:11:00,86.49,86.512,86.478,86.483,362599999.0
2005-07-26 21:12:00,86.474,86.514,86.474,86.514,521599999.0
2005-07-26 21:13:00,86.511,86.512,86.482,86.482,996900002.0
2005-07-26 21:14:00,86.489,86.505,86.475,86.5,1216899994.0
2005-07-26 21:15:00,86.485,86.497,86.468,86.485,1097099992.0
2005-07-26 21:16:00,86.478,86.501,86.465,86.476,719899998.0
2005-07-26 21:17:00,86.497,86.497,86.459,86.478,1589499996.0
2005-07-26 21:18:00,86.494,86.497,86.468,86.477,752299997.0
2005-07-26 21:19:00,86.48,86.512,86.48,86.499,1014400000.0
2005-07-26 21:20:00,86.494,86.503,86.469,86.492,1890600001.0
2005-07-26 21:21:00,86.488,86.501,86.468,86.493,1921799997.0
2005-07-26 21:22:00,86.495,86.5,86.465,86.48,1675399991.0
2005-07-26 21:23:00,86.5,86.51,86.468,86.51,938299991.0
2005-07-26 21:24:00,86.506,86.508,86.483,86.487,999699993.0
2005-07-26 21:25:00,86.484,86.499,86.466,86.478,1389199992.0
2005-07-26 21:26:00,86.486,86.498,86.472,86.478,516699994.0
2005-07-26 21:27:00,86.474,86.491,86.458,86.474,480700001.0
2005-07-26 21:28:00,86.478,86.49,86.469,86.49,230400001.0
2005-07-26 21:29:00,86.495,86.495,86.462,86.473,663199998.0
2005-07-26 21:30:00,86.487,86.487,86.454,86.464,433299998.0
2005-07-26 21:31:00,86.467,86.498,86.466,86.498,315499999.0
2005-07-26 21:32:00,86.494,86.502,86.472,86.484,1167499997.0
2005-07-26 21:33:00,86.48,86.5,86.475,86.488,284999999.0
2005-07-26 21:34:00,86.493,86.515,86.473,86.492,441299999.0
2005-07-26 21:35:00,86.503,86.509,86.486,86.49,412999997.0
2005-07-26 21:36:00,86.498,86.51,86.48,86.492,211799996.0
2005-07-26 21:37:00,86.51,86.522,86.49,86.5,417299996.0
2005-07-26 21:38:00,86.505,86.505,86.482,86.482,435299999.0
2005-07-26 21:39:00,86.502,86.542,86.493,86.525,328500000.0
2005-07-26 21:40:00,86.517,86.52,86.487,86.491,326600002.0
2005-07-26 21:41:00,86.49,86.505,86.48,86.499,429599997.0
2005-07-26 21:42:00,86.51,86.51,86.478,86.48,629799998.0
2005-07-26 21:43:00,86.502,86.52,86.493,86.508,870600004.0
2005-07-26 21:44:00,86.473,86.512,86.458,86.512,1321599988.0
2005-07-26 21:45:00,86.503,86.536,86.475,86.491,815899997.0
2005-07-26 21:46:00,86.484,86.511,86.468,86.483,486499996.0
2005-07-26 21:47:00,86.499,86.515,86.485,86.496,870599994.0
2005-07-26 21:48:00,86.517,86.517,86.493,86.493,271599998.0
2005-07-26 21:49:00,86.503,86.523,86.491,86.513,732499997.0
2005-07-26 21:50:00,86.515,86.52,86.5,86.508,190700000.0
2005-07-26 21:51:00,86.52,86.52,86.496,86.513,350999996.0
2005-07-26 21:52:00,86.491,86.52,86.481,86.513,567600000.0
2005-07-26 21:53:00,86.516,86.516,86.482,86.482,167800000.0
2005-07-26 21:54:00,86.512,86.515,86.495,86.5,167099999.0
2005-07-26 21:55:00,86.499,86.517,86.497,86.513,171799998.0
2005-07-26 21:56:00,86.518,86.519,86.5,86.506,575100001.0
2005-07-26 21:57:00,86.523,86.545,86.523,86.539,93099999.0
2005-07-26 21:58:00,86.542,86.558,86.542,86.558,135700000.0
2005-07-26 21:59:00,86.555,86.555,86.519,86.547,435599999.0
2005-07-26 22:00:00,86.531,86.558,86.52,86.551,695399997.0
2005-07-26 22:01:00,86.553,86.567,86.536,86.554,785799997.0
2005-07-26 22:02:00,86.565,86.578,86.55,86.551,1280199995.0
2005-07-26 22:03:00,86.565,86.577,86.547,86.551,386599999.0
2005-07-26 22:04:00,86.57,86.571,86.546,86.55,756999999.0
2005-07-26 22:05:00,86.544,86.56,86.527,86.548,225599999.0
2005-07-26 22:06:00,86.527,86.544,86.512,86.531,210900001.0
2005-07-26 22:07:00,86.533,86.542,86.518,86.524,149899999.0
2005-07-26 22:08:00,86.55,86.55,86.52,86.52,197199998.0
2005-07-26 22:09:00,86.547,86.553,86.522,86.522,352500001.0
2005-07-26 22:10:00,86.55,86.558,86.519,86.519,192200001.0
2005-07-26 22:11:00,86.538,86.562,86.527,86.553,328200000.0
2005-07-26 22:12:00,86.538,86.557,86.517,86.539,475600000.0
2005-07-26 22:13:00,86.532,86.532,86.498,86.514,521399999.0
2005-07-26 22:14:00,86.517,86.535,86.512,86.535,300899996.0
2005-07-26 22:15:00,86.518,86.546,86.505,86.541,463199999.0
2005-07-26 22:16:00,86.532,86.533,86.505,86.508,392400000.0
2005-07-26 22:17:00,86.532,86.541,86.512,86.517,256800002.0
2005-07-26 22:18:00,86.53,86.542,86.515,86.515,232900000.0
2005-07-26 22:19:00,86.525,86.54,86.51,86.53,210500001.0
2005-07-26 22:20:00,86.528,86.528,86.502,86.509,184099998.0
2005-07-26 22:21:00,86.49,86.511,86.489,86.489,182200000.0
2005-07-26 22:22:00,86.508,86.508,86.484,86.484,305299995.0
2005-07-26 22:23:00,86.483,86.512,86.483,86.512,197500004.0
2005-07-26 22:24:00,86.5,86.515,86.5,86.515,83000000.0
2005-07-26 22:25:00,86.5,86.52,86.5,86.52,361699998.0
2005-07-26 22:26:00,86.496,86.519,86.496,86.519,64999999.0
2005-07-26 22:27:00,86.515,86.528,86.499,86.515,745699991.0
2005-07-26 22:28:00,86.515,86.525,86.499,86.501,349400002.0
2005-07-26 22:29:00,86.513,86.534,86.495,86.515,225000001.0
2005-07-26 22:30:00,86.511,86.534,86.504,86.533,520399992.0
2005-07-26 22:31:00,86.527,86.53,86.511,86.512,118100001.0
2005-07-26 22:32:00,86.52,86.531,86.503,86.512,280100003.0
2005-07-26 22:33:00,86.52,86.537,86.514,86.532,606500002.0
2005-07-26 22:34:00,86.519,86.546,86.518,86.542,518999996.0
2005-07-26 22:35:00,86.547,86.547,86.523,86.535,307399999.0
2005-07-26 22:36:00,86.525,86.537,86.513,86.534,465700000.0
2005-07-26 22:37:00,86.516,86.533,86.508,86.527,212599999.0
2005-07-26 22:38:00,86.509,86.525,86.505,86.523,150199997.0
2005-07-26 22:39:00,86.513,86.533,86.507,86.533,297000000.0
2005-07-26 22:40:00,86.519,86.537,86.514,86.532,334000000.0
2005-07-26 22:41:00,86.523,86.543,86.523,86.537,292800001.0
2005-07-26 22:42:00,86.54,86.54,86.51,86.51,199599998.0
2005-07-26 22:43:00,86.535,86.54,86.509,86.516,677599999.0
2005-07-26 22:44:00,86.535,86.54,86.51,86.51,481200002.0
2005-07-26 22:45:00,86.517,86.535,86.498,86.532,303000000.0
2005-07-26 22:46:00,86.518,86.54,86.505,86.535,349500001.0
2005-07-26 22:47:00,86.524,86.546,86.522,86.543,248200002.0
2005-07-26 22:48:00,86.526,86.544,86.507,86.533,587299997.0
2005-07-26 22:49:00,86.54,86.555,86.52,86.531,481399997.0
2005-07-26 22:50:00,86.55,86.55,86.52,86.52,268600000.0
2005-07-26 22:51:00,86.52,86.548,86.517,86.543,654899999.0
2005-07-26 22:52:00,86.538,86.558,86.538,86.554,224200003.0
2005-07-26 22:53:00,86.559,86.564,86.519,86.532,417600000.0
2005-07-26 22:54:00,86.55,86.562,86.534,86.544,196700000.0
2005-07-26 22:55:00,86.556,86.564,86.534,86.536,486099998.0
2005-07-26 22:56:00,86.55,86.555,86.53,86.53,199100002.0
2005-07-26 22:57:00,86.549,86.552,86.489,86.504,181499999.0
2005-07-26 22:58:00,86.552,86.559,86.519,86.537,245100003.0
2005-07-26 22:59:00,86.549,86.549,86.458,86.467,490500000.0
2005-07-26 23:00:00,86.545,86.565,86.524,86.524,243600000.0
2005-07-26 23:01:00,86.534,86.55,86.499,86.528,149399998.0
2005-07-26 23:02:00,86.533,86.565,86.516,86.563,231999999.0
2005-07-26 23:03:00,86.57,86.597,86.555,86.57,195800002.0
2005-07-26 23:04:00,86.548,86.586,86.541,86.581,370999996.0
2005-07-26 23:05:00,86.56,86.59,86.538,86.59,245199999.0
2005-07-26 23:06:00,86.573,86.591,86.555,86.578,243700000.0
2005-07-26 23:07:00,86.539,86.583,86.535,86.583,169399999.0
2005-07-26 23:08:00,86.567,86.583,86.543,86.548,331200000.0
2005-07-26 23:09:00,86.534,86.565,86.513,86.543,258799997.0
2005-07-26 23:10:00,86.52,86.568,86.52,86.564,220900001.0
2005-07-26 23:11:00,86.53,86.553,86.516,86.54,223100000.0
2005-07-26 23:12:00,86.545,86.572,86.536,86.542,271599995.0
2005-07-26 23:13:00,86.523,86.564,86.52,86.534,267599995.0
2005-07-26 23:14:00,86.523,86.547,86.511,86.523,258999998.0
2005-07-26 23:15:00,86.52,86.548,86.512,86.52,199299997.0
2005-07-26 23:16:00,86.547,86.579,86.5,86.501,202499998.0
2005-07-26 23:17:00,86.491,86.567,86.491,86.558,262100001.0
2005-07-26 23:18:00,86.543,86.563,86.516,86.516,191500000.0
2005-07-26 23:19:00,86.545,86.597,86.524,86.552,284399997.0
2005-07-26 23:20:00,86.586,86.61,86.567,86.589,181000001.0
2005-07-26 23:21:00,86.569,86.589,86.556,86.57,208900000.0
2005-07-26 23:22:00,86.573,86.585,86.553,86.56,151799997.0
2005-07-26 23:23:00,86.571,86.586,86.549,86.563,162200001.0
2005-07-26 23:24:00,86.547,86.573,86.541,86.548,383599996.0
2005-07-26 23:25:00,86.575,86.583,86.528,86.536,324599992.0
2005-07-26 23:26:00,86.55,86.575,86.55,86.575,133300000.0
2005-07-26 23:27:00,86.569,86.58,86.554,86.558,244900000.0
2005-07-26 23:28:00,86.565,86.575,86.55,86.565,114400000.0
2005-07-26 23:29:00,86.563,86.575,86.548,86.574,352499995.0
2005-07-26 23:30:00,86.58,86.58,86.559,86.56,149000002.0
2005-07-26 23:31:00,86.552,86.57,86.548,86.569,264299999.0
2005-07-26 23:32:00,86.563,86.563,86.532,86.545,232100000.0
2005-07-26 23:33:00,86.561,86.576,86.541,86.562,149500002.0
2005-07-26 23:34:00,86.578,86.578,86.547,86.555,313100004.0
2005-07-26 23:35:00,86.557,86.569,86.533,86.562,380599995.0
2005-07-26 23:36:00,86.568,86.586,86.567,86.584,93399998.0
2005-07-26 23:37:00,86.587,86.587,86.564,86.564,116299999.0
2005-07-26 23:38:00,86.574,86.574,86.548,86.553,244199997.0
2005-07-26 23:39:00,86.571,86.583,86.561,86.576,367199998.0
2005-07-26 23:40:00,86.56,86.583,86.554,86.568,291500000.0
2005-07-26 23:41:00,86.548,86.581,86.544,86.581,140200000.0
2005-07-26 23:42:00,86.571,86.574,86.542,86.542,175800001.0
2005-07-26 23:43:00,86.563,86.57,86.547,86.559,323700000.0
2005-07-26 23:44:00,86.538,86.565,86.531,86.555,339500000.0
2005-07-26 23:45:00,86.529,86.548,86.525,86.544,130500002.0
2005-07-26 23:46:00,86.547,86.562,86.532,86.532,167000001.0
2005-07-26 23:47:00,86.532,86.537,86.514,86.523,135699999.0
2005-07-26 23:48:00,86.52,86.54,86.52,86.54,180100001.0
2005-07-26 23:49:00,86.524,86.54,86.514,86.535,257600000.0
2005-07-26 23:50:00,86.534,86.548,86.515,86.53,188700000.0
2005-07-26 23:51:00,86.535,86.537,86.511,86.511,223700002.0
2005-07-26 23:52:00,86.529,86.548,86.517,86.531,153399999.0
2005-07-26 23:53:00,86.541,86.547,86.524,86.524,181900000.0
2005-07-26 23:54:00,86.524,86.54,86.514,86.54,152399999.0
2005-07-26 23:55:00,86.513,86.533,86.513,86.532,63600000.0
2005-07-26 23:56:00,86.538,86.556,86.534,86.545,118300000.0
2005-07-26 23:57:00,86.535,86.566,86.535,86.566,213200002.0
2005-07-26 23:58:00,86.541,86.56,86.536,86.549,69800000.0
2005-07-26 23:59:00,86.534,86.534,86.505,86.505,45399999.0
2005-07-27 00:00:00,86.497,86.521,86.497,86.502,281599996.0
2005-07-27 00:01:00,86.49,86.523,86.49,86.518,202899999.0
2005-07-27 00:02:00,86.517,86.536,86.517,86.536,65399998.0
2005-07-27 00:03:00,86.538,86.538,86.516,86.522,158000000.0
2005-07-27 00:04:00,86.523,86.537,86.506,86.524,142199998.0
2005-07-27 00:05:00,86.537,86.539,86.504,86.523,273200002.0
2005-07-27 00:06:00,86.518,86.535,86.509,86.533,372900002.0
2005-07-27 00:07:00,86.505,86.526,86.501,86.517,244700004.0
2005-07-27 00:08:00,86.5,86.515,86.5,86.515,51399999.0
2005-07-27 00:09:00,86.515,86.52,86.476,86.476,313100003.0
2005-07-27 00:10:00,86.509,86.509,86.49,86.49,55199999.0
2005-07-27 00:11:00,86.498,86.53,86.497,86.53,117900001.0
2005-07-27 00:12:00,86.53,86.535,86.503,86.503,190899998.0
2005-07-27 00:13:00,86.511,86.535,86.511,86.525,222400003.0
2005-07-27 00:14:00,86.526,86.526,86.489,86.526,249300002.0
2005-07-27 00:15:00,86.513,86.53,86.497,86.507,165799997.0
2005-07-27 00:16:00,86.49,86.51,86.486,86.503,242699997.0
2005-07-27 00:17:00,86.5,86.509,86.482,86.502,105499999.0
2005-07-27 00:18:00,86.485,86.505,86.485,86.505,31400000.0
2005-07-27 00:19:00,86.505,86.51,86.49,86.498,132300000.0
2005-07-27 00:20:00,86.488,86.506,86.483,86.5,301600004.0
2005-07-27 00:21:00,86.502,86.502,86.476,86.476,136299998.0
2005-07-27 00:22:00,86.482,86.512,86.482,86.512,166600002.0
2005-07-27 00:23:00,86.49,86.505,86.485,86.497,176299999.0
2005-07-27 00:24:00,86.493,86.506,86.476,86.5,156699998.0
2005-07-27 00:25:00,86.51,86.51,86.484,86.497,109400000.0
2005-07-27 00:26:00,86.51,86.51,86.484,86.484,137599999.0
2005-07-27 00:27:00,86.505,86.51,86.485,86.488,231699998.0
2005-07-27 00:28:00,86.504,86.504,86.476,86.476,227600001.0
2005-07-27 00:29:00,86.5,86.505,86.474,86.495,212200000.0
2005-07-27 00:30:00,86.485,86.49,86.462,86.477,146300000.0
2005-07-27 00:31:00,86.47,86.49,86.47,86.49,49500000.0
2005-07-27 00:32:00,86.486,86.495,86.466,86.473,236600000.0
2005-07-27 00:33:00,86.477,86.49,86.466,86.49,121500002.0
2005-07-27 00:34:00,86.472,86.496,86.443,86.471,232599997.0
2005-07-27 00:35:00,86.477,86.488,86.456,86.474,294199995.0
2005-07-27 00:36:00,86.501,86.519,86.469,86.519,288000003.0
2005-07-27 00:37:00,86.517,86.517,86.477,86.479,350299999.0
2005-07-27 00:38:00,86.504,86.514,86.476,86.488,411999999.0
2005-07-27 00:39:00,86.484,86.512,86.466,86.502,314400000.0
2005-07-27 00:40:00,86.491,86.522,86.468,86.488,331400001.0
2005-07-27 00:41:00,86.476,86.511,86.468,86.472,279099999.0
2005-07-27 00:42:00,86.48,86.48,86.457,86.463,308599996.0
2005-07-27 00:43:00,86.51,86.518,86.468,86.479,225799999.0
2005-07-27 00:44:00,86.466,86.502,86.459,86.474,152200001.0
2005-07-27 00:45:00,86.491,86.492,86.45,86.472,134599999.0
2005-07-27 00:46:00,86.498,86.498,86.46,86.463,215299999.0
2005-07-27 00:47:00,86.462,86.502,86.454,86.502,239200003.0
2005-07-27 00:48:00,86.469,86.505,86.452,86.459,314099997.0
2005-07-27 00:49:00,86.472,86.505,86.462,86.505,304799999.0
2005-07-27 00:50:00,86.491,86.515,86.485,86.5,172599998.0
2005-07-27 00:51:00,86.478,86.513,86.463,86.513,289999999.0
2005-07-27 00:52:00,86.489,86.506,86.466,86.485,255700003.0
2005-07-27 00:53:00,86.477,86.512,86.474,86.49,355100002.0
2005-07-27 00:54:00,86.471,86.508,86.471,86.508,156000001.0
2005-07-27 00:55:00,86.51,86.519,86.489,86.51,290999999.0
2005-07-27 00:56:00,86.499,86.513,86.482,86.495,207500001.0
2005-07-27 00:57:00,86.494,86.517,86.49,86.517,323699999.0
2005-07-27 00:58:00,86.535,86.559,86.531,86.534,249799998.0
2005-07-27 00:59:00,86.567,86.567,86.541,86.545,299200002.0
2005-07-27 01:00:00,86.521,86.558,86.521,86.545,373899998.0
2005-07-27 01:01:00,86.531,86.549,86.526,86.549,217399997.0
2005-07-27 01:02:00,86.537,86.555,86.523,86.55,154499998.0
2005-07-27 01:03:00,86.536,86.536,86.51,86.516,160700003.0
2005-07-27 01:04:00,86.52,86.526,86.489,86.504,160199999.0
2005-07-27 01:05:00,86.517,86.528,86.5,86.5,123399997.0
2005-07-27 01:06:00,86.497,86.522,86.496,86.522,233299997.0
2005-07-27 01:07:00,86.506,86.528,86.496,86.513,193400003.0
2005-07-27 01:08:00,86.506,86.518,86.497,86.512,149500002.0
2005-07-27 01:09:00,86.493,86.526,86.493,86.526,135299996.0
2005-07-27 01:10:00,86.524,86.537,86.51,86.525,56699999.0
2005-07-27 01:11:00,86.514,86.528,86.5,86.528,256900004.0
2005-07-27 01:12:00,86.519,86.529,86.502,86.505,321799999.0
2005-07-27 01:13:00,86.5,86.509,86.476,86.497,204399998.0
2005-07-27 01:14:00,86.514,86.521,86.483,86.497,223300001.0
2005-07-27 01:15:00,86.517,86.517,86.491,86.499,236799995.0
2005-07-27 01:16:00,86.506,86.527,86.477,86.477,280299997.0
2005-07-27 01:17:00,86.502,86.526,86.486,86.501,245599997.0
2005-07-27 01:18:00,86.496,86.548,86.496,86.527,170700000.0
2005-07-27 01:19:00,86.5,86.52,86.5,86.515,184800003.0
2005-07-27 01:20:00,86.5,86.51,86.48,86.481,197200002.0
2005-07-27 01:21:00,86.49,86.515,86.484,86.502,194299996.0
2005-07-27 01:22:00,86.475,86.497,86.475,86.497,26700000.0
2005-07-27 01:23:00,86.482,86.513,86.479,86.495,250300002.0
2005-07-27 01:24:00,86.466,86.484,86.449,86.466,163999999.0
2005-07-27 01:25:00,86.464,86.48,86.451,86.458,309400000.0
2005-07-27 01:26:00,86.456,86.472,86.444,86.465,284499997.0
2005-07-27 01:27:00,86.452,86.478,86.452,86.478,269799996.0
2005-07-27 01:28:00,86.471,86.471,86.438,86.44,69700000.0
2005-07-27 01:29:00,86.444,86.472,86.426,86.444,273899998.0
2005-07-27 01:30:00,86.45,86.46,86.427,86.443,180600001.0
2005-07-27 01:31:00,86.438,86.462,86.437,86.44,173099998.0
2005-07-27 01:32:00,86.439,86.449,86.426,86.432,158799999.0
2005-07-27 01:33:00,86.447,86.458,86.417,86.418,240600003.0
2005-07-27 01:34:00,86.436,86.442,86.414,86.414,383499997.0
2005-07-27 01:35:00,86.422,86.422,86.399,86.419,329699999.0
2005-07-27 01:36:00,86.404,86.417,86.387,86.407,152300003.0
2005-07-27 01:37:00,86.417,86.417,86.392,86.404,190199996.0
2005-07-27 01:38:00,86.423,86.423,86.384,86.406,232800000.0
2005-07-27 01:39:00,86.422,86.428,86.405,86.415,169499996.0
2005-07-27 01:40:00,86.425,86.44,86.409,86.421,173399999.0
2005-07-27 01:41:00,86.427,86.45,86.423,86.448,186600001.0
2005-07-27 01:42:00,86.427,86.445,86.417,86.438,133699999.0
2005-07-27 01:43:00,86.439,86.463,86.439,86.455,189399997.0
2005-07-27 01:44:00,86.457,86.475,86.445,86.461,137599997.0
2005-07-27 01:45:00,86.468,86.481,86.446,86.481,223000002.0
2005-07-27 01:46:00,86.469,86.498,86.469,86.478,290400002.0
2005-07-27 01:47:00,86.48,86.502,86.474,86.482,216299995.0
2005-07-27 01:48:00,86.492,86.505,86.471,86.505,378900000.0
2005-07-27 01:49:00,86.478,86.494,86.47,86.486,315199999.0
2005-07-27 01:50:00,86.478,86.49,86.458,86.469,194000001.0
2005-07-27 01:51:00,86.487,86.487,86.455,86.466,253400002.0
2005-07-27 01:52:00,86.473,86.494,86.465,86.478,246599999.0
2005-07-27 01:53:00,86.472,86.511,86.471,86.504,260000001.0
2005-07-27 01:54:00,86.514,86.524,86.499,86.506,313999998.0
2005-07-27 01:55:00,86.527,86.527,86.506,86.508,153400000.0
2005-07-27 01:56:00,86.5,86.526,86.5,86.506,331999995.0
2005-07-27 01:57:00,86.52,86.546,86.52,86.54,285500000.0
2005-07-27 01:58:00,86.572,86.572,86.546,86.559,439600002.0
2005-07-27 01:59:00,86.558,86.574,86.548,86.563,342199996.0
2005-07-27 02:00:00,86.553,86.555,86.527,86.527,174700000.0
2005-07-27 02:01:00,86.547,86.564,86.534,86.547,378600003.0
2005-07-27 02:02:00,86.527,86.55,86.522,86.542,226199998.0
2005-07-27 02:03:00,86.538,86.538,86.502,86.502,223399996.0
2005-07-27 02:04:00,86.525,86.525,86.51,86.51,57100000.0
2005-07-27 02:05:00,86.505,86.528,86.505,86.528,117400000.0
2005-07-27 02:06:00,86.523,86.53,86.506,86.508,160800000.0
2005-07-27 02:07:00,86.504,86.521,86.487,86.519,323999998.0
2005-07-27 02:08:00,86.525,86.53,86.51,86.516,233499995.0
2005-07-27 02:09:00,86.509,86.536,86.506,86.518,319299999.0
2005-07-27 02:10:00,86.517,86.522,86.497,86.502,294899998.0
2005-07-27 02:11:00,86.515,86.532,86.492,86.492,251499998.0
2005-07-27 02:12:00,86.501,86.52,86.501,86.515,308400002.0
2005-07-27 02:13:00,86.509,86.53,86.492,86.513,259000002.0
2005-07-27 02:14:00,86.507,86.521,86.505,86.521,173199999.0
2005-07-27 02:15:00,86.505,86.534,86.503,86.522,358000000.0
2005-07-27 02:16:00,86.52,86.53,86.499,86.499,242599997.0
2005-07-27 02:17:00,86.517,86.517,86.487,86.487,175300000.0
2005-07-27 02:18:00,86.518,86.523,86.498,86.51,180500001.0
2005-07-27 02:19:00,86.522,86.53,86.505,86.515,198300000.0
2005-07-27 02:20:00,86.5,86.517,86.5,86.514,102799999.0
2005-07-27 02:21:00,86.504,86.514,86.483,86.494,186100001.0
2005-07-27 02:22:00,86.513,86.52,86.489,86.507,146800001.0
2005-07-27 02:23:00,86.52,86.523,86.499,86.51,237500000.0
2005-07-27 02:24:00,86.507,86.525,86.496,86.513,233600000.0
2005-07-27 02:25:00,86.513,86.528,86.501,86.523,181100002.0
2005-07-27 02:26:00,86.538,86.538,86.504,86.504,210699997.0
2005-07-27 02:27:00,86.545,86.545,86.52,86.52,343100001.0
2005-07-27 02:28:00,86.52,86.535,86.52,86.535,39799999.0
2005-07-27 02:29:00,86.534,86.545,86.517,86.523,213800003.0
2005-07-27 02:30:00,86.487,86.511,86.485,86.506,145699998.0
2005-07-27 02:31:00,86.503,86.517,86.492,86.513,187399999.0
2005-07-27 02:32:00,86.518,86.518,86.506,86.506,19700000.0
2005-07-27 02:33:00,86.498,86.517,86.488,86.517,219200001.0
2005-07-27 02:34:00,86.477,86.52,86.477,86.515,232200000.0
2005-07-27 02:35:00,86.509,86.517,86.488,86.493,273599999.0
2005-07-27 02:36:00,86.505,86.517,86.492,86.504,194099999.0
2005-07-27 02:37:00,86.523,86.53,86.5,86.515,216399998.0
2005-07-27 02:38:00,86.527,86.528,86.507,86.528,162300001.0
2005-07-27 02:39:00,86.511,86.53,86.511,86.53,59700001.0
2005-07-27 02:40:00,86.525,86.53,86.503,86.517,172499997.0
2005-07-27 02:41:00,86.528,86.528,86.501,86.515,305600002.0
2005-07-27 02:42:00,86.513,86.535,86.51,86.531,344399995.0
2005-07-27 02:43:00,86.5,86.53,86.499,86.52,133499999.0
2005-07-27 02:44:00,86.525,86.53,86.507,86.53,262799995.0
2005-07-27 02:45:00,86.523,86.53,86.505,86.517,81900003.0
2005-07-27 02:46:00,86.531,86.54,86.512,86.513,184899999.0
2005-07-27 02:47:00,86.53,86.547,86.51,86.532,118499999.0
2005-07-27 02:48:00,86.54,86.545,86.515,86.52,186699997.0
2005-07-27 02:49:00,86.515,86.535,86.515,86.535,54000000.0
2005-07-27 02:50:00,86.532,86.544,86.526,86.544,112099998.0
2005-07-27 02:51:00,86.542,86.542,86.518,86.518,145900001.0
2005-07-27 02:52:00,86.541,86.544,86.523,86.524,208599999.0
2005-07-27 02:53:00,86.513,86.546,86.513,86.546,180699999.0
2005-07-27 02:54:00,86.547,86.553,86.531,86.538,199800000.0
2005-07-27 02:55:00,86.538,86.551,86.516,86.52,178499999.0
2005-07-27 02:56:00,86.532,86.55,86.528,86.543,351299997.0
2005-07-27 02:57:00,86.525,86.542,86.519,86.52,297899998.0
2005-07-27 02:58:00,86.53,86.548,86.529,86.548,33099999.0
2005-07-27 02:59:00,86.542,86.552,86.527,86.529,410400003.0
2005-07-27 03:00:00,86.544,86.544,86.512,86.523,259199999.0
2005-07-27 03:01:00,86.528,86.535,86.504,86.517,239800004.0
2005-07-27 03:02:00,86.522,86.543,86.521,86.543,170600002.0
2005-07-27 03:03:00,86.53,86.551,86.524,86.538,188799997.0
2005-07-27 03:04:00,86.546,86.546,86.52,86.524,182600000.0
2005-07-27 03:05:00,86.55,86.555,86.524,86.531,242300007.0
2005-07-27 03:06:00,86.547,86.555,86.53,86.532,138399999.0
2005-07-27 03:07:00,86.545,86.56,86.535,86.546,235399996.0
2005-07-27 03:08:00,86.547,86.565,86.538,86.555,367300000.0
2005-07-27 03:09:00,86.539,86.575,86.539,86.575,242299997.0
2005-07-27 03:10:00,86.559,86.579,86.554,86.576,320200000.0
2005-07-27 03:11:00,86.567,86.586,86.558,86.57,243500002.0
2005-07-27 03:12:00,86.558,86.591,86.558,86.571,184599998.0
2005-07-27 03:13:00,86.58,86.6,86.566,86.572,376300002.0
2005-07-27 03:14:00,86.555,86.588,86.535,86.547,281900001.0
2005-07-27 03:15:00,86.558,86.597,86.549,86.595,207799999.0
2005-07-27 03:16:00,86.558,86.592,86.537,86.565,318000001.0
2005-07-27 03:17:00,86.584,86.596,86.584,86.596,113999999.0
2005-07-27 03:18:00,86.593,86.62,86.576,86.62,143099998.0
2005-07-27 03:19:00,86.607,86.633,86.607,86.625,116700001.0
2005-07-27 03:20:00,86.636,86.658,86.623,86.658,142999999.0
2005-07-27 03:21:00,86.653,86.685,86.649,86.658,494800002.0
2005-07-27 03:22:00,86.639,86.66,86.632,86.655,234299997.0
2005-07-27 03:23:00,86.648,86.66,86.636,86.655,198499999.0
2005-07-27 03:24:00,86.643,86.671,86.643,86.665,165799998.0
2005-07-27 03:25:00,86.663,86.679,86.652,86.655,383499996.0
2005-07-27 03:26:00,86.674,86.699,86.674,86.693,231100003.0
2005-07-27 03:27:00,86.698,86.703,86.68,86.702,204000002.0
2005-07-27 03:28:00,86.687,86.688,86.667,86.671,274600002.0
2005-07-27 03:29:00,86.665,86.686,86.66,86.669,44199999.0
2005-07-27 03:30:00,86.669,86.691,86.664,86.676,237199996.0
2005-07-27 03:31:00,86.683,86.684,86.658,86.658,323500001.0
2005-07-27 03:32:00,86.693,86.693,86.654,86.676,262800000.0
2005-07-27 03:33:00,86.675,86.685,86.66,86.66,287700003.0
2005-07-27 03:34:00,86.663,86.685,86.656,86.674,258799999.0
2005-07-27 03:35:00,86.665,86.694,86.652,86.66,189699997.0
2005-07-27 03:36:00,86.672,86.673,86.654,86.657,128300002.0
2005-07-27 03:37:00,86.665,86.688,86.654,86.672,234800000.0
2005-07-27 03:38:00,86.646,86.68,86.646,86.675,159500000.0
2005-07-27 03:39:00,86.653,86.685,86.645,86.653,143699999.0
2005-07-27 03:40:00,86.646,86.672,86.643,86.658,213299996.0
2005-07-27 03:41:00,86.643,86.668,86.639,86.654,165199999.0
2005-07-27 03:42:00,86.641,86.664,86.64,86.652,264399995.0
2005-07-27 03:43:00,86.65,86.65,86.627,86.63,163300002.0
2005-07-27 03:44:00,86.628,86.661,86.598,86.661,287299997.0
2005-07-27 03:45:00,86.653,86.66,86.636,86.639,181599999.0
2005-07-27 03:46:00,86.629,86.656,86.629,86.654,265999997.0
2005-07-27 03:47:00,86.652,86.665,86.642,86.655,277999997.0
2005-07-27 03:48:00,86.655,86.655,86.629,86.629,50300001.0
2005-07-27 03:49:00,86.645,86.658,86.633,86.652,181900000.0
2005-07-27 03:50:00,86.642,86.649,86.618,86.624,234100000.0
2005-07-27 03:51:00,86.624,86.637,86.603,86.623,200599997.0
2005-07-27 03:52:00,86.607,86.626,86.602,86.622,268299999.0
2005-07-27 03:53:00,86.614,86.633,86.597,86.609,225200003.0
2005-07-27 03:54:00,86.603,86.621,86.596,86.608,256900001.0
2005-07-27 03:55:00,86.585,86.607,86.576,86.603,197600000.0
2005-07-27 03:56:00,86.61,86.61,86.581,86.588,249099999.0
2005-07-27 03:57:00,86.608,86.61,86.578,86.578,127799997.0
2005-07-27 03:58:00,86.586,86.604,86.576,86.581,161499999.0
2005-07-27 03:59:00,86.595,86.611,86.581,86.601,97700001.0
2005-07-27 04:00:00,86.591,86.591,86.567,86.567,99099998.0
2005-07-27 04:01:00,86.575,86.588,86.563,86.586,277600003.0
2005-07-27 04:02:00,86.562,86.581,86.559,86.567,132200001.0
2005-07-27 04:03:00,86.572,86.59,86.564,86.59,110999999.0
2005-07-27 04:04:00,86.58,86.59,86.562,86.564,78300000.0
2005-07-27 04:05:00,86.57,86.585,86.57,86.585,45499999.0
2005-07-27 04:06:00,86.552,86.592,86.552,86.591,234200001.0
2005-07-27 04:07:00,86.585,86.613,86.568,86.576,250599998.0
2005-07-27 04:08:00,86.546,86.566,86.539,86.566,104099998.0
2005-07-27 04:09:00,86.547,86.565,86.525,86.542,340799998.0
2005-07-27 04:10:00,86.524,86.547,86.519,86.547,208399998.0
2005-07-27 04:11:00,86.514,86.538,86.511,86.538,159099997.0
2005-07-27 04:12:00,86.533,86.55,86.519,86.54,71399998.0
2005-07-27 04:13:00,86.537,86.558,86.537,86.558,229000003.0
2005-07-27 04:14:00,86.538,86.558,86.534,86.547,157400000.0
2005-07-27 04:15:00,86.542,86.548,86.524,86.535,221100001.0
2005-07-27 04:16:00,86.531,86.556,86.529,86.553,137299999.0
2005-07-27 04:17:00,86.547,86.562,86.535,86.546,192500000.0
2005-07-27 04:18:00,86.544,86.56,86.525,86.54,152699997.0
2005-07-27 04:19:00,86.558,86.582,86.553,86.569,156999998.0
2005-07-27 04:20:00,86.532,86.569,86.532,86.564,271999998.0
2005-07-27 04:21:00,86.558,86.571,86.545,86.545,128300000.0
2005-07-27 04:22:00,86.56,86.562,86.527,86.543,172299998.0
2005-07-27 04:23:00,86.547,86.568,86.542,86.558,64099999.0
2005-07-27 04:24:00,86.557,86.576,86.555,86.566,155800002.0
2005-07-27 04:25:00,86.583,86.587,86.566,86.566,296999999.0
2005-07-27 04:26:00,86.568,86.577,86.555,86.559,265199997.0
2005-07-27 04:27:00,86.577,86.599,86.563,86.581,104200000.0
2005-07-27 04:28:00,86.608,86.621,86.596,86.612,208700002.0
2005-07-27 04:29:00,86.618,86.618,86.595,86.595,98499999.0
2005-07-27 04:30:00,86.6,86.63,86.6,86.615,191299999.0
2005-07-27 04:31:00,86.616,86.642,86.601,86.624,274700000.0
2005-07-27 04:32:00,86.625,86.645,86.612,86.612,294300000.0
2005-07-27 04:33:00,86.618,86.636,86.605,86.611,169000002.0
2005-07-27 04:34:00,86.622,86.622,86.594,86.611,209200001.0
2005-07-27 04:35:00,86.616,86.628,86.603,86.616,177900000.0
2005-07-27 04:36:00,86.62,86.62,86.599,86.615,277400004.0
2005-07-27 04:37:00,86.598,86.619,86.598,86.618,180599998.0
2005-07-27 04:38:00,86.596,86.621,86.594,86.621,252699995.0
2005-07-27 04:39:00,86.623,86.631,86.581,86.6,222399997.0
2005-07-27 04:40:00,86.618,86.618,86.592,86.592,203400000.0
2005-07-27 04:41:00,86.602,86.626,86.592,86.615,106899999.0
2005-07-27 04:42:00,86.604,86.617,86.594,86.617,165200002.0
2005-07-27 04:43:00,86.618,86.62,86.596,86.596,144999998.0
2005-07-27 04:44:00,86.613,86.619,86.601,86.601,114599998.0
2005-07-27 04:45:00,86.615,86.615,86.59,86.605,182800003.0
2005-07-27 04:46:00,86.587,86.614,86.584,86.611,212099996.0
2005-07-27 04:47:00,86.61,86.635,86.61,86.635,96399999.0
2005-07-27 04:48:00,86.646,86.646,86.621,86.639,144899998.0
2005-07-27 04:49:00,86.632,86.645,86.618,86.645,176400002.0
2005-07-27 04:50:00,86.639,86.668,86.639,86.662,184399999.0
2005-07-27 04:51:00,86.651,86.685,86.651,86.68,126299999.0
2005-07-27 04:52:00,86.675,86.699,86.665,86.682,262399998.0
2005-07-27 04:53:00,86.679,86.698,86.666,86.676,239299998.0
2005-07-27 04:54:00,86.695,86.695,86.663,86.663,161200000.0
2005-07-27 04:55:00,86.678,86.678,86.652,86.654,97100001.0
2005-07-27 04:56:00,86.639,86.667,86.631,86.647,233400002.0
2005-07-27 04:57:00,86.647,86.65,86.63,86.63,149699997.0
2005-07-27 04:58:00,86.638,86.65,86.632,86.645,85699999.0
2005-07-27 04:59:00,86.637,86.65,86.623,86.64,71300001.0
2005-07-27 05:00:00,86.645,86.656,86.63,86.648,260700001.0
2005-07-27 05:01:00,86.621,86.645,86.611,86.633,203399998.0
2005-07-27 05:02:00,86.627,86.627,86.58,86.6,304300001.0
2005-07-27 05:03:00,86.601,86.626,86.599,86.599,205400001.0
2005-07-27 05:04:00,86.615,86.649,86.615,86.643,178799999.0
2005-07-27 05:05:00,86.638,86.643,86.614,86.628,209299999.0
2005-07-27 05:06:00,86.634,86.65,86.612,86.629,280100002.0
2005-07-27 05:07:00,86.648,86.665,86.638,86.645,248000001.0
2005-07-27 05:08:00,86.64,86.66,86.632,86.632,156499999.0
2005-07-27 05:09:00,86.643,86.656,86.618,86.633,140099998.0
2005-07-27 05:10:00,86.658,86.673,86.641,86.649,203099995.0
2005-07-27 05:11:00,86.662,86.682,86.652,86.682,231200002.0
2005-07-27 05:12:00,86.663,86.682,86.656,86.656,140400002.0
2005-07-27 05:13:00,86.66,86.66,86.625,86.634,60400000.0
2005-07-27 05:14:00,86.628,86.66,86.618,86.645,172100000.0
2005-07-27 05:15:00,86.663,86.665,86.646,86.65,115799999.0
2005-07-27 05:16:00,86.656,86.668,86.652,86.66,246200000.0
2005-07-27 05:17:00,86.662,86.667,86.641,86.667,137999999.0
2005-07-27 05:18:00,86.661,86.672,86.631,86.655,437900001.0
2005-07-27 05:19:00,86.654,86.654,86.636,86.636,26900000.0
2005-07-27 05:20:00,86.644,86.654,86.641,86.653,43300000.0
2005-07-27 05:21:00,86.652,86.665,86.629,86.644,217099997.0
2005-07-27 05:22:00,86.633,86.655,86.63,86.643,136300002.0
2005-07-27 05:23:00,86.648,86.652,86.629,86.641,62300001.0
2005-07-27 05:24:00,86.642,86.643,86.617,86.617,192599999.0
2005-07-27 05:25:00,86.642,86.655,86.616,86.624,233499999.0
2005-07-27 05:26:00,86.63,86.656,86.63,86.641,184200002.0
2005-07-27 05:27:00,86.65,86.65,86.63,86.63,125999999.0
2005-07-27 05:28:00,86.641,86.654,86.626,86.63,130599996.0
2005-07-27 05:29:00,86.657,86.657,86.644,86.644,23900001.0
2005-07-27 05:30:00,86.663,86.666,86.638,86.645,287300001.0
2005-07-27 05:31:00,86.64,86.655,86.64,86.655,89400000.0
2005-07-27 05:32:00,86.632,86.65,86.631,86.645,315300001.0
2005-07-27 05:33:00,86.635,86.646,86.622,86.633,176900000.0
2005-07-27 05:34:00,86.63,86.64,86.63,86.64,86200000.0
2005-07-27 05:35:00,86.63,86.64,86.63,86.64,65799999.0
2005-07-27 05:36:00,86.638,86.638,86.626,86.626,24400000.0
2005-07-27 05:37:00,86.639,86.656,86.632,86.651,171699997.0
2005-07-27 05:38:00,86.634,86.654,86.634,86.652,185999999.0
2005-07-27 05:39:00,86.63,86.65,86.629,86.645,220400000.0
2005-07-27 05:40:00,86.617,86.639,86.604,86.639,162100001.0
2005-07-27 05:41:00,86.639,86.665,86.638,86.665,171500002.0
2005-07-27 05:42:00,86.625,86.658,86.611,86.611,108300003.0
2005-07-27 05:43:00,86.619,86.641,86.613,86.641,110899999.0
2005-07-27 05:44:00,86.61,86.641,86.61,86.637,241200003.0
2005-07-27 05:45:00,86.647,86.655,86.618,86.634,171099998.0
2005-07-27 05:46:00,86.636,86.644,86.619,86.631,54200001.0
2005-07-27 05:47:00,86.62,86.662,86.588,86.642,151799997.0
2005-07-27 05:48:00,86.658,86.67,86.644,86.662,95300001.0
2005-07-27 05:49:00,86.658,86.675,86.645,86.665,233599998.0
2005-07-27 05:50:00,86.637,86.662,86.637,86.658,169000002.0
2005-07-27 05:51:00,86.657,86.675,86.644,86.675,258299998.0
2005-07-27 05:52:00,86.658,86.666,86.64,86.645,180200000.0
2005-07-27 05:53:00,86.649,86.66,86.642,86.66,274699999.0
2005-07-27 05:54:00,86.653,86.653,86.634,86.634,100200000.0
2005-07-27 05:55:00,86.635,86.645,86.612,86.625,163999999.0
2005-07-27 05:56:00,86.63,86.645,86.63,86.645,48299998.0
2005-07-27 05:57:00,86.65,86.65,86.63,86.63,146999998.0
2005-07-27 05:58:00,86.637,86.659,86.633,86.651,206099998.0
2005-07-27 05:59:00,86.655,86.66,86.64,86.641,213899998.0
2005-07-27 06:00:00,86.636,86.664,86.635,86.663,233399999.0
2005-07-27 06:01:00,86.646,86.66,86.626,86.65,128599998.0
2005-07-27 06:02:00,86.622,86.645,86.622,86.645,55200000.0
2005-07-27 06:03:00,86.634,86.652,86.624,86.644,195599995.0
2005-07-27 06:04:00,86.621,86.646,86.621,86.643,333000001.0
2005-07-27 06:05:00,86.628,86.647,86.619,86.634,289599999.0
2005-07-27 06:06:00,86.641,86.648,86.619,86.635,358799997.0
2005-07-27 06:07:00,86.625,86.646,86.625,86.628,147899998.0
2005-07-27 06:08:00,86.64,86.64,86.618,86.628,178799998.0
2005-07-27 06:09:00,86.619,86.638,86.615,86.638,288100003.0
2005-07-27 06:10:00,86.602,86.621,86.582,86.603,318000006.0
2005-07-27 06:11:00,86.567,86.59,86.549,86.569,214799999.0
2005-07-27 06:12:00,86.543,86.579,86.543,86.57,237699996.0
2005-07-27 06:13:00,86.559,86.564,86.54,86.547,224099999.0
2005-07-27 06:14:00,86.545,86.564,86.532,86.543,153400003.0
2005-07-27 06:15:00,86.503,86.523,86.502,86.517,161600000.0
2005-07-27 06:16:00,86.508,86.535,86.508,86.535,53900002.0
2005-07-27 06:17:00,86.528,86.537,86.511,86.519,154799998.0
2005-07-27 06:18:00,86.502,86.516,86.479,86.498,138299998.0
2005-07-27 06:19:00,86.503,86.522,86.494,86.494,249299996.0
2005-07-27 06:20:00,86.493,86.515,86.493,86.507,139299999.0
2005-07-27 06:21:00,86.489,86.507,86.48,86.502,135899997.0
2005-07-27 06:22:00,86.497,86.497,86.479,86.479,39600000.0
2005-07-27 06:23:00,86.479,86.49,86.468,86.49,95299998.0
2005-07-27 06:24:00,86.488,86.5,86.476,86.482,150400001.0
2005-07-27 06:25:00,86.501,86.523,86.484,86.497,239500000.0
2005-07-27 06:26:00,86.498,86.529,86.497,86.524,282700002.0
2005-07-27 06:27:00,86.509,86.526,86.506,86.522,198399998.0
2005-07-27 06:28:00,86.513,86.529,86.489,86.509,238299999.0
2005-07-27 06:29:00,86.509,86.526,86.5,86.526,185099998.0
2005-07-27 06:30:00,86.508,86.526,86.501,86.507,241800005.0
2005-07-27 06:31:00,86.515,86.515,86.491,86.491,116299999.0
2005-07-27 06:32:00,86.49,86.51,86.49,86.51,36599998.0
2005-07-27 06:33:00,86.512,86.512,86.485,86.499,223600000.0
2005-07-27 06:34:00,86.505,86.505,86.49,86.49,13600000.0
2005-07-27 06:35:00,86.501,86.521,86.49,86.496,148800000.0
2005-07-27 06:36:00,86.506,86.515,86.491,86.491,194700001.0
2005-07-27 06:37:00,86.515,86.516,86.49,86.49,252300003.0
2005-07-27 06:38:00,86.526,86.526,86.486,86.502,106300001.0
2005-07-27 06:39:00,86.5,86.515,86.5,86.515,104500001.0
2005-07-27 06:40:00,86.501,86.528,86.501,86.528,110800000.0
2005-07-27 06:41:00,86.51,86.535,86.503,86.505,184900001.0
2005-07-27 06:42:00,86.499,86.52,86.493,86.496,167000000.0
2005-07-27 06:43:00,86.516,86.526,86.503,86.508,162900002.0
2005-07-27 06:44:00,86.516,86.519,86.497,86.503,72999999.0
2005-07-27 06:45:00,86.51,86.52,86.49,86.507,244900002.0
2005-07-27 06:46:00,86.52,86.523,86.5,86.5,132700000.0
2005-07-27 06:47:00,86.513,86.513,86.478,86.478,180799999.0
2005-07-27 06:48:00,86.514,86.514,86.494,86.494,47100000.0
2005-07-27 06:49:00,86.515,86.555,86.509,86.509,350200002.0
2005-07-27 06:50:00,86.515,86.517,86.501,86.503,76700001.0
2005-07-27 06:51:00,86.513,86.52,86.494,86.509,328800003.0
2005-07-27 06:52:00,86.515,86.523,86.486,86.499,242900003.0
2005-07-27 06:53:00,86.513,86.525,86.492,86.514,251000000.0
2005-07-27 06:54:00,86.515,86.515,86.493,86.499,135200000.0
2005-07-27 06:55:00,86.514,86.528,86.508,86.524,199500000.0
2005-07-27 06:56:00,86.504,86.535,86.5,86.533,272099998.0
2005-07-27 06:57:00,86.525,86.538,86.516,86.532,103000000.0
2005-07-27 06:58:00,86.519,86.541,86.515,86.531,353300001.0
2005-07-27 06:59:00,86.523,86.539,86.509,86.527,258700001.0
2005-07-27 07:00:00,86.533,86.533,86.508,86.508,174100002.0
2005-07-27 07:01:00,86.525,86.538,86.514,86.538,231199997.0
2005-07-27 07:02:00,86.534,86.534,86.511,86.513,140100000.0
2005-07-27 07:03:00,86.513,86.533,86.51,86.529,111100004.0
2005-07-27 07:04:00,86.522,86.547,86.522,86.547,205699995.0
2005-07-27 07:05:00,86.546,86.547,86.522,86.522,295499999.0
2005-07-27 07:06:00,86.531,86.548,86.525,86.538,91500002.0
2005-07-27 07:07:00,86.528,86.54,86.52,86.535,121700003.0
2005-07-27 07:08:00,86.508,86.528,86.499,86.518,131300000.0
2005-07-27 07:09:00,86.532,86.545,86.532,86.545,42900000.0
2005-07-27 07:10:00,86.537,86.537,86.515,86.515,54000000.0
2005-07-27 07:11:00,86.527,86.533,86.509,86.533,283899998.0
2005-07-27 07:12:00,86.509,86.528,86.5,86.52,207900000.0
2005-07-27 07:13:00,86.515,86.528,86.5,86.521,171099998.0
2005-07-27 07:14:00,86.516,86.535,86.504,86.511,325599996.0
2005-07-27 07:15:00,86.523,86.531,86.507,86.51,299600000.0
2005-07-27 07:16:00,86.512,86.524,86.487,86.504,207100000.0
2005-07-27 07:17:00,86.493,86.516,86.493,86.513,247899999.0
2005-07-27 07:18:00,86.519,86.521,86.504,86.506,47800000.0
2005-07-27 07:19:00,86.512,86.532,86.511,86.532,278099999.0
2005-07-27 07:20:00,86.517,86.543,86.517,86.542,165700001.0
2005-07-27 07:21:00,86.536,86.548,86.528,86.533,150600002.0
2005-07-27 07:22:00,86.523,86.541,86.517,86.534,125800002.0
2005-07-27 07:23:00,86.534,86.548,86.521,86.529,234000002.0
2005-07-27 07:24:00,86.542,86.542,86.52,86.525,133399996.0
2005-07-27 07:25:00,86.527,86.53,86.51,86.51,228000006.0
2005-07-27 07:26:00,86.524,86.525,86.481,86.509,317300001.0
2005-07-27 07:27:00,86.53,86.536,86.511,86.515,333499999.0
2005-07-27 07:28:00,86.53,86.533,86.512,86.517,227900000.0
2005-07-27 07:29:00,86.537,86.545,86.515,86.521,183499999.0
2005-07-27 07:30:00,86.537,86.537,86.513,86.513,104699999.0
2005-07-27 07:31:00,86.527,86.539,86.513,86.515,250700002.0
2005-07-27 07:32:00,86.533,86.538,86.515,86.515,256300000.0
2005-07-27 07:33:00,86.507,86.53,86.482,86.529,118899999.0
2005-07-27 07:34:00,86.507,86.539,86.507,86.533,233399998.0
2005-07-27 07:35:00,86.52,86.545,86.513,86.545,322600004.0
2005-07-27 07:36:00,86.539,86.539,86.51,86.525,230300001.0
2005-07-27 07:37:00,86.516,86.53,86.501,86.53,207399999.0
2005-07-27 07:38:00,86.501,86.53,86.501,86.53,149299996.0
2005-07-27 07:39:00,86.527,86.527,86.493,86.501,300899998.0
2005-07-27 07:40:00,86.515,86.524,86.495,86.511,206200002.0
2005-07-27 07:41:00,86.531,86.54,86.521,86.53,189800000.0
2005-07-27 07:42:00,86.516,86.552,86.516,86.542,226600000.0
2005-07-27 07:43:00,86.536,86.545,86.522,86.531,204999997.0
2005-07-27 07:44:00,86.547,86.547,86.52,86.531,132300001.0
2005-07-27 07:45:00,86.53,86.562,86.517,86.534,386299998.0
2005-07-27 07:46:00,86.541,86.566,86.533,86.545,181499996.0
2005-07-27 07:47:00,86.55,86.566,86.547,86.564,140400003.0
2005-07-27 07:48:00,86.548,86.569,86.548,86.55,122099999.0
2005-07-27 07:49:00,86.547,86.563,86.54,86.555,218400000.0
2005-07-27 07:50:00,86.553,86.553,86.528,86.532,234199998.0
2005-07-27 07:51:00,86.547,86.547,86.52,86.52,163899997.0
2005-07-27 07:52:00,86.53,86.537,86.512,86.518,143500002.0
2005-07-27 07:53:00,86.533,86.539,86.51,86.51,112800000.0
2005-07-27 07:54:00,86.518,86.541,86.517,86.532,189400001.0
2005-07-27 07:55:00,86.543,86.55,86.527,86.53,258399998.0
2005-07-27 07:56:00,86.529,86.542,86.517,86.519,241699998.0
2005-07-27 07:57:00,86.516,86.541,86.513,86.527,201899998.0
2005-07-27 07:58:00,86.528,86.532,86.508,86.515,150200001.0
2005-07-27 07:59:00,86.516,86.543,86.516,86.536,282100003.0
2005-07-27 08:00:00,86.506,86.528,86.493,86.519,85399997.0
2005-07-27 08:01:00,86.513,86.537,86.513,86.536,272300000.0
2005-07-27 08:02:00,86.546,86.546,86.518,86.523,105500002.0
2005-07-27 08:03:00,86.513,86.541,86.509,86.521,333400001.0
2005-07-27 08:04:00,86.548,86.557,86.531,86.54,129499999.0
2005-07-27 08:05:00,86.509,86.528,86.486,86.498,151800002.0
2005-07-27 08:06:00,86.489,86.489,86.462,86.462,234100000.0
2005-07-27 08:07:00,86.449,86.484,86.449,86.462,181399997.0
2005-07-27 08:08:00,86.433,86.453,86.429,86.444,130199999.0
2005-07-27 08:09:00,86.424,86.465,86.424,86.465,224900000.0
2005-07-27 08:10:00,86.439,86.461,86.434,86.451,181699996.0
2005-07-27 08:11:00,86.447,86.447,86.397,86.417,181900001.0
2005-07-27 08:12:00,86.418,86.45,86.418,86.43,142600000.0
2005-07-27 08:13:00,86.435,86.435,86.392,86.393,325500005.0
2005-07-27 08:14:00,86.409,86.425,86.398,86.415,264700000.0
2005-07-27 08:15:00,86.44,86.458,86.424,86.424,180899998.0
2005-07-27 08:16:00,86.445,86.445,86.407,86.407,106300000.0
2005-07-27 08:17:00,86.43,86.43,86.411,86.43,173500000.0
2005-07-27 08:18:00,86.423,86.436,86.405,86.405,233100003.0
2005-07-27 08:19:00,86.43,86.437,86.403,86.412,162800000.0
2005-07-27 08:20:00,86.432,86.433,86.399,86.399,128699999.0
2005-07-27 08:21:00,86.412,86.444,86.404,86.444,89800000.0
2005-07-27 08:22:00,86.443,86.455,86.43,86.431,215000002.0
2005-07-27 08:23:00,86.451,86.469,86.439,86.468,162500002.0
2005-07-27 08:24:00,86.475,86.475,86.44,86.44,232199999.0
2005-07-27 08:25:00,86.455,86.485,86.455,86.484,127399998.0
2005-07-27 08:26:00,86.466,86.5,86.459,86.489,287199998.0
2005-07-27 08:27:00,86.453,86.479,86.453,86.468,464000001.0
2005-07-27 08:28:00,86.44,86.469,86.44,86.464,366699999.0
2005-07-27 08:29:00,86.435,86.458,86.435,86.452,186899996.0
2005-07-27 08:30:00,86.469,86.469,86.433,86.44,208999997.0
2005-07-27 08:31:00,86.487,86.508,86.463,86.468,206399995.0
2005-07-27 08:32:00,86.485,86.506,86.471,86.471,338899999.0
2005-07-27 08:33:00,86.474,86.504,86.458,86.458,205599998.0
2005-07-27 08:34:00,86.482,86.511,86.469,86.508,279200000.0
2005-07-27 08:35:00,86.457,86.502,86.451,86.488,107800000.0
2005-07-27 08:36:00,86.724,86.724,86.511,86.512,425599999.0
2005-07-27 08:37:00,86.53,86.542,86.509,86.525,185699999.0
2005-07-27 08:38:00,86.494,86.515,86.481,86.501,217699999.0
2005-07-27 08:39:00,86.488,86.508,86.465,86.492,271500003.0
2005-07-27 08:40:00,86.503,86.503,86.474,86.476,230399998.0
2005-07-27 08:41:00,86.478,86.502,86.476,86.489,191100000.0
2005-07-27 08:42:00,86.476,86.498,86.467,86.484,282899996.0
2005-07-27 08:43:00,86.473,86.504,86.473,86.501,271299998.0
2005-07-27 08:44:00,86.493,86.505,86.469,86.469,177299998.0
2005-07-27 08:45:00,86.488,86.488,86.462,86.471,242399997.0
2005-07-27 08:46:00,86.482,86.482,86.448,86.463,227500000.0
2005-07-27 08:47:00,86.466,86.48,86.45,86.458,289600000.0
2005-07-27 08:48:00,86.464,86.483,86.461,86.473,198800002.0
2005-07-27 08:49:00,86.468,86.478,86.449,86.465,227100005.0
2005-07-27 08:50:00,86.466,86.48,86.443,86.46,141500001.0
2005-07-27 08:51:00,86.474,86.481,86.429,86.429,311900002.0
2005-07-27 08:52:00,86.455,86.471,86.453,86.47,147200003.0
2005-07-27 08:53:00,86.483,86.49,86.454,86.464,203199996.0
2005-07-27 08:54:00,86.455,86.481,86.453,86.458,317200003.0
2005-07-27 08:55:00,86.473,86.473,86.444,86.444,166399999.0
2005-07-27 08:56:00,86.453,86.475,86.447,86.468,215199998.0
2005-07-27 08:57:00,86.46,86.48,86.454,86.48,320099998.0
2005-07-27 08:58:00,86.463,86.476,86.444,86.457,192400001.0
2005-07-27 08:59:00,86.436,86.469,86.436,86.468,138200001.0
2005-07-27 09:00:00,86.47,86.479,86.443,86.455,247299998.0
2005-07-27 09:01:00,86.463,86.467,86.436,86.436,157299999.0
2005-07-27 09:02:00,86.454,86.475,86.442,86.461,238299999.0
2005-07-27 09:03:00,86.475,86.482,86.462,86.462,290599998.0
2005-07-27 09:04:00,86.468,86.476,86.446,86.446,204499998.0
2005-07-27 09:05:00,86.453,86.467,86.431,86.457,295699999.0
2005-07-27 09:06:00,86.463,86.471,86.434,86.434,219200001.0
2005-07-27 09:07:00,86.447,86.478,86.442,86.465,167700001.0
2005-07-27 09:08:00,86.428,86.47,86.428,86.458,240899998.0
2005-07-27 09:09:00,86.455,86.469,86.439,86.456,261699998.0
2005-07-27 09:10:00,86.455,86.468,86.443,86.456,191999997.0
2005-07-27 09:11:00,86.451,86.466,86.441,86.444,265700000.0
2005-07-27 09:12:00,86.437,86.461,86.431,86.461,289699996.0
2005-07-27 09:13:00,86.457,86.462,86.438,86.457,251800000.0
2005-07-27 09:14:00,86.438,86.464,86.437,86.445,190799998.0
2005-07-27 09:15:00,86.446,86.462,86.43,86.448,148999997.0
2005-07-27 09:16:00,86.448,86.46,86.434,86.453,231300003.0
2005-07-27 09:17:00,86.433,86.458,86.424,86.449,224599998.0
2005-07-27 09:18:00,86.429,86.46,86.429,86.454,223600001.0
2005-07-27 09:19:00,86.44,86.458,86.433,86.456,173700002.0
2005-07-27 09:20:00,86.444,86.457,86.425,86.445,308700003.0
2005-07-27 09:21:00,86.429,86.448,86.418,86.441,228200002.0
2005-07-27 09:22:00,86.434,86.452,86.417,86.429,208200000.0
2005-07-27 09:23:00,86.437,86.446,86.422,86.422,170799997.0
2005-07-27 09:24:00,86.427,86.444,86.42,86.422,299999999.0
2005-07-27 09:25:00,86.42,86.452,86.413,86.439,448200003.0
2005-07-27 09:26:00,86.406,86.43,86.406,86.406,387400000.0
2005-07-27 09:27:00,86.415,86.427,86.389,86.405,352000003.0
2005-07-27 09:28:00,86.403,86.403,86.377,86.378,290599996.0
2005-07-27 09:29:00,86.396,86.406,86.38,86.394,235600001.0
2005-07-27 09:30:00,86.382,86.382,86.356,86.356,134099998.0
2005-07-27 09:31:00,86.347,86.367,86.338,86.348,166599998.0
2005-07-27 09:32:00,86.32,86.338,86.317,86.334,280199996.0
2005-07-27 09:33:00,86.317,86.341,86.306,86.321,190299999.0
2005-07-27 09:34:00,86.311,86.349,86.311,86.336,115399998.0
2005-07-27 09:35:00,86.338,86.356,86.322,86.332,199199999.0
2005-07-27 09:36:00,86.375,86.375,86.323,86.323,312399998.0
2005-07-27 09:37:00,86.328,86.359,86.322,86.345,239500001.0
2005-07-27 09:38:00,86.345,86.356,86.326,86.348,297299998.0
2005-07-27 09:39:00,86.328,86.344,86.314,86.325,217599997.0
2005-07-27 09:40:00,86.312,86.324,86.294,86.294,401799996.0
2005-07-27 09:41:00,86.293,86.314,86.283,86.314,151399998.0
2005-07-27 09:42:00,86.32,86.332,86.298,86.323,238899998.0
2005-07-27 09:43:00,86.325,86.335,86.314,86.326,46000000.0
2005-07-27 09:44:00,86.327,86.344,86.308,86.314,177000002.0
2005-07-27 09:45:00,86.333,86.333,86.305,86.306,326000001.0
2005-07-27 09:46:00,86.307,86.327,86.303,86.32,229999996.0
2005-07-27 09:47:00,86.303,86.329,86.303,86.329,157700002.0
2005-07-27 09:48:00,86.328,86.372,86.328,86.372,199900000.0
2005-07-27 09:49:00,86.358,86.375,86.353,86.353,170899999.0
2005-07-27 09:50:00,86.365,86.391,86.355,86.36,236999996.0
2005-07-27 09:51:00,86.383,86.383,86.353,86.371,201300000.0
2005-07-27 09:52:00,86.344,86.368,86.334,86.348,203300002.0
2005-07-27 09:53:00,86.343,86.362,86.334,86.334,167500004.0
2005-07-27 09:54:00,86.365,86.38,86.351,86.376,297800001.0
2005-07-27 09:55:00,86.374,86.38,86.354,86.361,188799997.0
2005-07-27 09:56:00,86.364,86.396,86.364,86.396,252799998.0
2005-07-27 09:57:00,86.377,86.392,86.364,86.377,420400005.0
2005-07-27 09:58:00,86.363,86.381,86.339,86.361,115199997.0
2005-07-27 09:59:00,86.354,86.375,86.348,86.363,205000001.0
2005-07-27 10:00:00,86.342,86.37,86.329,86.37,241999998.0
2005-07-27 10:01:00,86.368,86.389,86.345,86.367,284700002.0
2005-07-27 10:02:00,86.374,86.383,86.357,86.359,261800001.0
2005-07-27 10:03:00,86.367,86.402,86.367,86.388,241000000.0
2005-07-27 10:04:00,86.378,86.39,86.372,86.385,72300000.0
2005-07-27 10:05:00,86.372,86.394,86.359,86.371,180700001.0
2005-07-27 10:06:00,86.391,86.401,86.374,86.383,285599999.0
2005-07-27 10:07:00,86.387,86.388,86.358,86.358,169100001.0
2005-07-27 10:08:00,86.359,86.4,86.359,86.4,211900001.0
2005-07-27 10:09:00,86.384,86.4,86.382,86.398,96799997.0
2005-07-27 10:10:00,86.374,86.407,86.373,86.39,224599997.0
2005-07-27 10:11:00,86.4,86.411,86.381,86.385,209500000.0
2005-07-27 10:12:00,86.367,86.388,86.354,86.372,192800001.0
2005-07-27 10:13:00,86.377,86.389,86.36,86.389,159300000.0
2005-07-27 10:14:00,86.37,86.375,86.338,86.35,159400001.0
2005-07-27 10:15:00,86.36,86.364,86.337,86.345,248399998.0
2005-07-27 10:16:00,86.359,86.372,86.339,86.358,248200004.0
2005-07-27 10:17:00,86.358,86.375,86.343,86.343,257599997.0
2005-07-27 10:18:00,86.351,86.382,86.35,86.366,163400000.0
2005-07-27 10:19:00,86.36,86.391,86.36,86.385,311299997.0
2005-07-27 10:20:00,86.386,86.396,86.347,86.38,287899998.0
2005-07-27 10:21:00,86.399,86.416,86.384,86.416,224200003.0
2005-07-27 10:22:00,86.42,86.423,86.39,86.423,328200001.0
2005-07-27 10:23:00,86.416,86.422,86.396,86.397,204599997.0
2005-07-27 10:24:00,86.399,86.427,86.397,86.427,286500000.0
2005-07-27 10:25:00,86.432,86.432,86.409,86.409,163599996.0
2005-07-27 10:26:00,86.412,86.439,86.412,86.438,280199997.0
2005-07-27 10:27:00,86.426,86.443,86.426,86.441,184899999.0
2005-07-27 10:28:00,86.44,86.451,86.42,86.42,161900001.0
2005-07-27 10:29:00,86.42,86.438,86.41,86.41,241000003.0
2005-07-27 10:30:00,86.419,86.444,86.405,86.426,366800004.0
2005-07-27 10:31:00,86.446,86.455,86.41,86.43,441099997.0
2005-07-27 10:32:00,86.454,86.472,86.437,86.453,159800000.0
2005-07-27 10:33:00,86.473,86.496,86.468,86.471,240599999.0
2005-07-27 10:34:00,86.48,86.502,86.474,86.488,259000000.0
2005-07-27 10:35:00,86.467,86.483,86.463,86.477,82499999.0
2005-07-27 10:36:00,86.459,86.481,86.442,86.457,235499999.0
2005-07-27 10:37:00,86.459,86.47,86.44,86.446,277600003.0
2005-07-27 10:38:00,86.453,86.475,86.441,86.475,154900002.0
2005-07-27 10:39:00,86.485,86.489,86.464,86.464,158299998.0
2005-07-27 10:40:00,86.451,86.477,86.451,86.473,272400004.0
2005-07-27 10:41:00,86.489,86.496,86.469,86.469,181599999.0
2005-07-27 10:42:00,86.487,86.488,86.46,86.461,266300000.0
2005-07-27 10:43:00,86.455,86.477,86.441,86.464,277600000.0
2005-07-27 10:44:00,86.478,86.488,86.453,86.453,279699998.0
2005-07-27 10:45:00,86.468,86.473,86.45,86.46,334400005.0
2005-07-27 10:46:00,86.453,86.472,86.436,86.439,155400000.0
2005-07-27 10:47:00,86.434,86.451,86.427,86.451,305799996.0
2005-07-27 10:48:00,86.445,86.45,86.423,86.443,435000007.0
2005-07-27 10:49:00,86.46,86.462,86.439,86.439,171300001.0
2005-07-27 10:50:00,86.457,86.457,86.425,86.427,195299998.0
2005-07-27 10:51:00,86.424,86.443,86.407,86.427,146999999.0
2005-07-27 10:52:00,86.438,86.445,86.417,86.417,139299999.0
2005-07-27 10:53:00,86.436,86.442,86.412,86.418,298799994.0
2005-07-27 10:54:00,86.424,86.442,86.389,86.424,220100000.0
2005-07-27 10:55:00,86.43,86.457,86.429,86.451,297299998.0
2005-07-27 10:56:00,86.446,86.453,86.424,86.44,201000003.0
2005-07-27 10:57:00,86.438,86.46,86.436,86.448,203900000.0
2005-07-27 10:58:00,86.446,86.467,86.426,86.452,272600000.0
2005-07-27 10:59:00,86.455,86.481,86.455,86.471,171099998.0
2005-07-27 11:00:00,86.477,86.485,86.455,86.455,186199999.0
2005-07-27 11:01:00,86.485,86.485,86.448,86.448,283600002.0
2005-07-27 11:02:00,86.456,86.463,86.434,86.445,262800004.0
2005-07-27 11:03:00,86.451,86.465,86.423,86.441,161300004.0
2005-07-27 11:04:00,86.447,86.453,86.424,86.429,286400001.0
2005-07-27 11:05:00,86.427,86.461,86.427,86.447,300799996.0
2005-07-27 11:06:00,86.445,86.445,86.413,86.422,244200003.0
2005-07-27 11:07:00,86.423,86.44,86.418,86.43,141999997.0
2005-07-27 11:08:00,86.422,86.435,86.402,86.41,200100001.0
2005-07-27 11:09:00,86.445,86.446,86.422,86.435,100299999.0
2005-07-27 11:10:00,86.423,86.449,86.423,86.445,176200001.0
2005-07-27 11:11:00,86.44,86.455,86.418,86.44,318799999.0
2005-07-27 11:12:00,86.446,86.456,86.415,86.432,280300001.0
2005-07-27 11:13:00,86.419,86.454,86.419,86.454,213700000.0
2005-07-27 11:14:00,86.457,86.457,86.416,86.416,184399998.0
2005-07-27 11:15:00,86.413,86.446,86.413,86.442,350299999.0
2005-07-27 11:16:00,86.431,86.447,86.42,86.437,264400002.0
2005-07-27 11:17:00,86.411,86.428,86.404,86.427,216499999.0
2005-07-27 11:18:00,86.408,86.436,86.4,86.417,398299998.0
2005-07-27 11:19:00,86.397,86.418,86.391,86.401,154200000.0
2005-07-27 11:20:00,86.385,86.402,86.375,86.401,333599997.0
2005-07-27 11:21:00,86.396,86.408,86.367,86.408,286099998.0
2005-07-27 11:22:00,86.388,86.414,86.385,86.405,258100004.0
2005-07-27 11:23:00,86.401,86.401,86.372,86.372,144700004.0
2005-07-27 11:24:00,86.385,86.41,86.385,86.397,278299998.0
2005-07-27 11:25:00,86.395,86.407,86.377,86.403,229799997.0
2005-07-27 11:26:00,86.39,86.406,86.371,86.387,182199999.0
2005-07-27 11:27:00,86.386,86.397,86.362,86.374,231099998.0
2005-07-27 11:28:00,86.394,86.414,86.383,86.385,199299998.0
2005-07-27 11:29:00,86.403,86.425,86.392,86.419,281099997.0
2005-07-27 11:30:00,86.425,86.43,86.406,86.418,175799998.0
2005-07-27 11:31:00,86.408,86.422,86.391,86.411,115599999.0
2005-07-27 11:32:00,86.406,86.424,86.393,86.424,296199996.0
2005-07-27 11:33:00,86.406,86.429,86.399,86.424,276700000.0
2005-07-27 11:34:00,86.412,86.444,86.412,86.444,402600003.0
2005-07-27 11:35:00,86.423,86.448,86.423,86.446,160600000.0
2005-07-27 11:36:00,86.422,86.441,86.415,86.433,229499999.0
2005-07-27 11:37:00,86.43,86.45,86.42,86.437,205799998.0
2005-07-27 11:38:00,86.444,86.444,86.422,86.423,290199996.0
2005-07-27 11:39:00,86.437,86.448,86.422,86.435,169299999.0
2005-07-27 11:40:00,86.453,86.461,86.428,86.445,228299996.0
2005-07-27 11:41:00,86.457,86.464,86.432,86.444,358300000.0
2005-07-27 11:42:00,86.466,86.466,86.445,86.446,213400001.0
2005-07-27 11:43:00,86.44,86.464,86.44,86.457,164399998.0
2005-07-27 11:44:00,86.445,86.449,86.429,86.437,317600002.0
2005-07-27 11:45:00,86.442,86.466,86.429,86.457,301000001.0
2005-07-27 11:46:00,86.434,86.452,86.43,86.438,277499995.0
2005-07-27 11:47:00,86.445,86.449,86.421,86.432,217199998.0
2005-07-27 11:48:00,86.421,86.44,86.411,86.434,392900000.0
2005-07-27 11:49:00,86.439,86.448,86.416,86.416,271400003.0
2005-07-27 11:50:00,86.42,86.448,86.42,86.443,338800001.0
2005-07-27 11:51:00,86.45,86.458,86.43,86.435,226299998.0
2005-07-27 11:52:00,86.464,86.471,86.441,86.455,196399998.0
2005-07-27 11:53:00,86.482,86.484,86.449,86.466,277699999.0
2005-07-27 11:54:00,86.462,86.485,86.444,86.458,144299997.0
2005-07-27 11:55:00,86.425,86.444,86.408,86.424,228900002.0
2005-07-27 11:56:00,86.435,86.441,86.414,86.429,133099999.0
2005-07-27 11:57:00,86.422,86.443,86.414,86.428,200699997.0
2005-07-27 11:58:00,86.394,86.432,86.394,86.417,227299997.0
2005-07-27 11:59:00,86.41,86.429,86.395,86.415,357999996.0
2005-07-27 12:00:00,86.401,86.413,86.378,86.401,277099997.0
2005-07-27 12:01:00,86.391,86.41,86.378,86.402,268999994.0
2005-07-27 12:02:00,86.395,86.395,86.35,86.369,155100000.0
2005-07-27 12:03:00,86.365,86.394,86.365,86.391,309999996.0
2005-07-27 12:04:00,86.392,86.392,86.369,86.378,173199998.0
2005-07-27 12:05:00,86.366,86.389,86.366,86.38,201300002.0
2005-07-27 12:06:00,86.368,86.394,86.366,86.39,157100000.0
2005-07-27 12:07:00,86.364,86.381,86.362,86.377,429699994.0
2005-07-27 12:08:00,86.357,86.376,86.355,86.375,285799998.0
2005-07-27 12:09:00,86.38,86.399,86.368,86.368,157300001.0
2005-07-27 12:10:00,86.378,86.393,86.364,86.376,306299994.0
2005-07-27 12:11:00,86.384,86.42,86.382,86.389,222599996.0
2005-07-27 12:12:00,86.382,86.415,86.382,86.408,427399995.0
2005-07-27 12:13:00,86.419,86.419,86.387,86.387,193799999.0
2005-07-27 12:14:00,86.423,86.428,86.405,86.416,355299999.0
2005-07-27 12:15:00,86.432,86.433,86.401,86.405,170400000.0
2005-07-27 12:16:00,86.416,86.418,86.387,86.387,191200000.0
2005-07-27 12:17:00,86.393,86.402,86.361,86.361,172799999.0
2005-07-27 12:18:00,86.387,86.394,86.363,86.363,265200002.0
2005-07-27 12:19:00,86.387,86.387,86.368,86.369,285299997.0
2005-07-27 12:20:00,86.382,86.392,86.37,86.378,313800000.0
2005-07-27 12:21:00,86.352,86.374,86.328,86.34,243599995.0
2005-07-27 12:22:00,86.307,86.343,86.305,86.341,206800002.0
2005-07-27 12:23:00,86.333,86.353,86.32,86.346,125499998.0
2005-07-27 12:24:00,86.328,86.358,86.328,86.35,182099996.0
2005-07-27 12:25:00,86.338,86.353,86.322,86.344,248700002.0
2005-07-27 12:26:00,86.339,86.355,86.333,86.355,192799997.0
2005-07-27 12:27:00,86.34,86.34,86.31,86.319,357300003.0
2005-07-27 12:28:00,86.33,86.353,86.328,86.336,313200003.0
2005-07-27 12:29:00,86.341,86.355,86.329,86.35,352200000.0
2005-07-27 12:30:00,86.35,86.377,86.336,86.356,218199996.0
2005-07-27 12:31:00,86.387,86.387,86.364,86.38,187200002.0
2005-07-27 12:32:00,86.392,86.401,86.378,86.389,141799999.0
2005-07-27 12:33:00,86.395,86.44,86.395,86.435,85200001.0
2005-07-27 12:34:00,86.443,86.443,86.424,86.427,71600000.0
2005-07-27 12:35:00,86.447,86.449,86.424,86.431,283799999.0
2005-07-27 12:36:00,86.414,86.432,86.402,86.413,286399997.0
2005-07-27 12:37:00,86.429,86.436,86.417,86.423,113300003.0
2005-07-27 12:38:00,86.438,86.465,86.421,86.451,226999999.0
2005-07-27 12:39:00,86.445,86.475,86.441,86.475,105499999.0
2005-07-27 12:40:00,86.481,86.481,86.467,86.467,63499998.0
2005-07-27 12:41:00,86.468,86.47,86.453,86.456,166199999.0
2005-07-27 12:42:00,86.456,86.475,86.441,86.461,179599998.0
2005-07-27 12:43:00,86.463,86.476,86.446,86.458,278499999.0
2005-07-27 12:44:00,86.447,86.469,86.44,86.469,292299999.0
2005-07-27 12:45:00,86.444,86.486,86.444,86.458,250199998.0
2005-07-27 12:46:00,86.438,86.463,86.43,86.45,456099995.0
2005-07-27 12:47:00,86.452,86.462,86.436,86.436,315300000.0
2005-07-27 12:48:00,86.444,86.463,86.433,86.445,366100000.0
2005-07-27 12:49:00,86.434,86.458,86.434,86.452,267199996.0
2005-07-27 12:50:00,86.458,86.465,86.433,86.465,192200000.0
2005-07-27 12:51:00,86.444,86.471,86.444,86.471,250400000.0
2005-07-27 12:52:00,86.448,86.472,86.444,86.471,203900000.0
2005-07-27 12:53:00,86.459,86.459,86.391,86.391,134100001.0
2005-07-27 12:54:00,86.45,86.452,86.424,86.433,172499998.0
2005-07-27 12:55:00,86.424,86.455,86.424,86.455,35600000.0
2005-07-27 12:56:00,86.442,86.444,86.417,86.429,154699999.0
2005-07-27 12:57:00,86.43,86.45,86.43,86.45,27400000.0
2005-07-27 12:58:00,86.439,86.461,86.431,86.445,272500002.0
2005-07-27 12:59:00,86.423,86.443,86.4,86.423,267100002.0
2005-07-27 13:00:00,86.428,86.45,86.415,86.422,287999994.0
2005-07-27 13:01:00,86.424,86.452,86.424,86.43,133899996.0
2005-07-27 13:02:00,86.458,86.472,86.438,86.454,152000001.0
2005-07-27 13:03:00,86.468,86.492,86.468,86.492,114999999.0
2005-07-27 13:04:00,86.492,86.492,86.465,86.478,195399999.0
2005-07-27 13:05:00,86.475,86.487,86.461,86.467,180599999.0
2005-07-27 13:06:00,86.461,86.49,86.461,86.47,225300005.0
2005-07-27 13:07:00,86.458,86.49,86.456,86.478,352899998.0
2005-07-27 13:08:00,86.47,86.488,86.464,86.476,200899999.0
2005-07-27 13:09:00,86.474,86.485,86.46,86.463,207199996.0
2005-07-27 13:10:00,86.468,86.476,86.451,86.467,191300001.0
2005-07-27 13:11:00,86.453,86.478,86.451,86.451,42000000.0
2005-07-27 13:12:00,86.462,86.481,86.462,86.48,362500003.0
2005-07-27 13:13:00,86.463,86.482,86.451,86.461,257399999.0
2005-07-27 13:14:00,86.475,86.49,86.458,86.458,280900003.0
2005-07-27 13:15:00,86.46,86.488,86.456,86.456,239799999.0
2005-07-27 13:16:00,86.459,86.482,86.459,86.482,144900000.0
2005-07-27 13:17:00,86.479,86.487,86.444,86.482,234299997.0
2005-07-27 13:18:00,86.47,86.483,86.458,86.468,225400001.0
2005-07-27 13:19:00,86.483,86.49,86.457,86.457,213700001.0
2005-07-27 13:20:00,86.453,86.473,86.444,86.45,378399999.0
2005-07-27 13:21:00,86.459,86.489,86.459,86.477,317700002.0
2005-07-27 13:22:00,86.464,86.479,86.459,86.475,224200000.0
2005-07-27 13:23:00,86.465,86.477,86.451,86.464,170700000.0
2005-07-27 13:24:00,86.475,86.475,86.449,86.449,140199998.0
2005-07-27 13:25:00,86.466,86.476,86.452,86.453,185500001.0
2005-07-27 13:26:00,86.479,86.488,86.455,86.473,250500000.0
2005-07-27 13:27:00,86.466,86.486,86.449,86.464,273499998.0
2005-07-27 13:28:00,86.462,86.477,86.448,86.47,199699998.0
2005-07-27 13:29:00,86.465,86.479,86.452,86.472,209299999.0
2005-07-27 13:30:00,86.467,86.467,86.432,86.445,303799997.0
2005-07-27 13:31:00,86.449,86.465,86.446,86.463,159200000.0
2005-07-27 13:32:00,86.437,86.468,86.437,86.445,232699997.0
2005-07-27 13:33:00,86.425,86.452,86.425,86.446,181800000.0
2005-07-27 13:34:00,86.434,86.45,86.425,86.43,127400000.0
2005-07-27 13:35:00,86.443,86.448,86.415,86.435,330299997.0
2005-07-27 13:36:00,86.437,86.455,86.432,86.432,267599998.0
2005-07-27 13:37:00,86.451,86.455,86.427,86.455,343800005.0
2005-07-27 13:38:00,86.435,86.45,86.416,86.438,156499999.0
2005-07-27 13:39:00,86.434,86.448,86.417,86.448,168100001.0
2005-07-27 13:40:00,86.439,86.45,86.427,86.445,211999999.0
2005-07-27 13:41:00,86.445,86.45,86.423,86.43,262199997.0
2005-07-27 13:42:00,86.425,86.443,86.415,86.435,255400001.0
2005-07-27 13:43:00,86.434,86.447,86.426,86.443,177599996.0
2005-07-27 13:44:00,86.448,86.448,86.424,86.424,143600001.0
2005-07-27 13:45:00,86.427,86.462,86.427,86.456,222300000.0
2005-07-27 13:46:00,86.436,86.462,86.436,86.462,195499998.0
2005-07-27 13:47:00,86.457,86.478,86.435,86.468,320599997.0
2005-07-27 13:48:00,86.452,86.473,86.442,86.461,177000000.0
2005-07-27 13:49:00,86.454,86.476,86.446,86.473,167300006.0
2005-07-27 13:50:00,86.475,86.486,86.453,86.468,322800001.0
2005-07-27 13:51:00,86.485,86.488,86.464,86.481,253000001.0
2005-07-27 13:52:00,86.45,86.479,86.45,86.467,205200000.0
2005-07-27 13:53:00,86.464,86.477,86.446,86.461,268499998.0
2005-07-27 13:54:00,86.475,86.479,86.451,86.466,363699997.0
2005-07-27 13:55:00,86.477,86.477,86.459,86.459,47900000.0
2005-07-27 13:56:00,86.466,86.479,86.462,86.471,260499998.0
2005-07-27 13:57:00,86.45,86.47,86.444,86.465,211200000.0
2005-07-27 13:58:00,86.451,86.467,86.433,86.447,184299999.0
2005-07-27 13:59:00,86.447,86.448,86.428,86.445,211499999.0
2005-07-27 14:00:00,86.444,86.447,86.415,86.435,221599998.0
2005-07-27 14:01:00,86.437,86.45,86.424,86.45,163700000.0
2005-07-27 14:02:00,86.412,86.438,86.399,86.414,296900005.0
2005-07-27 14:03:00,86.427,86.429,86.408,86.408,170000002.0
2005-07-27 14:04:00,86.421,86.431,86.39,86.39,256100002.0
2005-07-27 14:05:00,86.4,86.423,86.394,86.403,245400000.0
2005-07-27 14:06:00,86.412,86.432,86.394,86.412,181499997.0
2005-07-27 14:07:00,86.423,86.441,86.417,86.434,213799996.0
2005-07-27 14:08:00,86.438,86.438,86.389,86.389,115200000.0
2005-07-27 14:09:00,86.391,86.398,86.38,86.396,254299998.0
2005-07-27 14:10:00,86.392,86.411,86.385,86.406,295499997.0
2005-07-27 14:11:00,86.389,86.402,86.368,86.383,178799999.0
2005-07-27 14:12:00,86.421,86.421,86.393,86.393,193599995.0
2005-07-27 14:13:00,86.4,86.412,86.373,86.387,230799999.0
2005-07-27 14:14:00,86.349,86.365,86.341,86.35,66100001.0
2005-07-27 14:15:00,86.338,86.374,86.338,86.37,282800001.0
2005-07-27 14:16:00,86.381,86.395,86.363,86.373,352300000.0
2005-07-27 14:17:00,86.383,86.408,86.373,86.382,175399996.0
2005-07-27 14:18:00,86.394,86.415,86.381,86.385,238300001.0
2005-07-27 14:19:00,86.384,86.404,86.377,86.385,306099996.0
2005-07-27 14:20:00,86.385,86.385,86.349,86.363,194499998.0
2005-07-27 14:21:00,86.37,86.385,86.344,86.369,214999996.0
2005-07-27 14:22:00,86.344,86.344,86.32,86.323,185500000.0
2005-07-27 14:23:00,86.318,86.353,86.318,86.34,247899996.0
2005-07-27 14:24:00,86.352,86.372,86.321,86.353,214700000.0
2005-07-27 14:25:00,86.366,86.374,86.346,86.357,200999998.0
2005-07-27 14:26:00,86.382,86.393,86.363,86.372,259800003.0
2005-07-27 14:27:00,86.389,86.393,86.369,86.385,185500003.0
2005-07-27 14:28:00,86.367,86.403,86.367,86.391,285600004.0
2005-07-27 14:29:00,86.399,86.424,86.398,86.42,302699996.0
2005-07-27 14:30:00,86.379,86.403,86.316,86.324,186099999.0
2005-07-27 14:31:00,86.36,86.377,86.311,86.337,362299992.0
2005-07-27 14:32:00,86.324,86.374,86.324,86.363,228200000.0
2005-07-27 14:33:00,86.375,86.41,86.365,86.39,117499999.0
2005-07-27 14:34:00,86.391,86.415,86.348,86.359,225399998.0
2005-07-27 14:35:00,86.362,86.362,86.316,86.32,268400004.0
2005-07-27 14:36:00,86.291,86.33,86.291,86.33,215700002.0
2005-07-27 14:37:00,86.319,86.346,86.319,86.345,188600001.0
2005-07-27 14:38:00,86.347,86.388,86.347,86.361,254199997.0
2005-07-27 14:39:00,86.383,86.395,86.372,86.375,252099999.0
2005-07-27 14:40:00,86.402,86.416,86.389,86.409,290799998.0
2005-07-27 14:41:00,86.401,86.408,86.383,86.39,109000000.0
2005-07-27 14:42:00,86.409,86.415,86.382,86.395,134000004.0
2005-07-27 14:43:00,86.385,86.393,86.358,86.381,121199999.0
2005-07-27 14:44:00,86.382,86.396,86.369,86.382,188000002.0
2005-07-27 14:45:00,86.364,86.38,86.348,86.371,311999997.0
2005-07-27 14:46:00,86.365,86.37,86.341,86.357,258000002.0
2005-07-27 14:47:00,86.349,86.37,86.328,86.37,204700002.0
2005-07-27 14:48:00,86.375,86.392,86.36,86.392,252899998.0
2005-07-27 14:49:00,86.409,86.425,86.386,86.386,190899998.0
2005-07-27 14:50:00,86.41,86.445,86.402,86.418,336499999.0
2005-07-27 14:51:00,86.441,86.452,86.424,86.427,173599999.0
2005-07-27 14:52:00,86.452,86.49,86.441,86.465,271099997.0
2005-07-27 14:53:00,86.451,86.518,86.451,86.514,277500001.0
2005-07-27 14:54:00,86.505,86.53,86.484,86.5,314700002.0
2005-07-27 14:55:00,86.491,86.516,86.482,86.505,249600000.0
2005-07-27 14:56:00,86.502,86.502,86.459,86.459,226499998.0
2005-07-27 14:57:00,86.469,86.477,86.443,86.448,294699997.0
2005-07-27 14:58:00,86.462,86.485,86.448,86.455,253299997.0
2005-07-27 14:59:00,86.451,86.476,86.392,86.476,315399998.0
2005-07-27 15:00:00,86.453,86.484,86.449,86.475,254699996.0
2005-07-27 15:01:00,86.473,86.485,86.459,86.47,182200001.0
2005-07-27 15:02:00,86.436,86.474,86.436,86.46,172799999.0
2005-07-27 15:03:00,86.47,86.512,86.47,86.492,219200000.0
2005-07-27 15:04:00,86.52,86.591,86.514,86.577,192300003.0
2005-07-27 15:05:00,86.577,86.599,86.566,86.582,239300000.0
2005-07-27 15:06:00,86.574,86.594,86.574,86.594,52499999.0
2005-07-27 15:07:00,86.597,86.614,86.584,86.584,258200001.0
2005-07-27 15:08:00,86.59,86.617,86.59,86.611,155300002.0
2005-07-27 15:09:00,86.623,86.623,86.584,86.604,181299998.0
2005-07-27 15:10:00,86.6,86.622,86.599,86.622,146899997.0
2005-07-27 15:11:00,86.611,86.622,86.59,86.595,283199998.0
2005-07-27 15:12:00,86.621,86.621,86.593,86.6,212000001.0
2005-07-27 15:13:00,86.586,86.606,86.579,86.606,281899998.0
2005-07-27 15:14:00,86.597,86.61,86.577,86.589,238000001.0
2005-07-27 15:15:00,86.57,86.597,86.566,86.574,173399998.0
2005-07-27 15:16:00,86.551,86.581,86.551,86.566,199299999.0
2005-07-27 15:17:00,86.563,86.587,86.553,86.57,418400001.0
2005-07-27 15:18:00,86.573,86.589,86.554,86.572,107600002.0
2005-07-27 15:19:00,86.596,86.599,86.572,86.572,239099999.0
2005-07-27 15:20:00,86.594,86.606,86.58,86.585,266800001.0
2005-07-27 15:21:00,86.577,86.588,86.553,86.573,177500001.0
2005-07-27 15:22:00,86.58,86.589,86.54,86.571,175900001.0
2005-07-27 15:23:00,86.579,86.597,86.557,86.557,373600002.0
2005-07-27 15:24:00,86.55,86.57,86.543,86.56,152499999.0
2005-07-27 15:25:00,86.552,86.576,86.534,86.576,144599998.0
2005-07-27 15:26:00,86.578,86.58,86.548,86.548,175400000.0
2005-07-27 15:27:00,86.524,86.549,86.471,86.5,357999999.0
2005-07-27 15:28:00,86.487,86.52,86.47,86.5,298000001.0
2005-07-27 15:29:00,86.498,86.525,86.495,86.522,208000002.0
2005-07-27 15:30:00,86.526,86.535,86.506,86.513,321300002.0
2005-07-27 15:31:00,86.491,86.513,86.482,86.499,217699995.0
2005-07-27 15:32:00,86.472,86.493,86.472,86.476,168099997.0
2005-07-27 15:33:00,86.503,86.503,86.477,86.477,128300000.0
2005-07-27 15:34:00,86.484,86.504,86.477,86.484,269099997.0
2005-07-27 15:35:00,86.479,86.505,86.466,86.476,240899996.0
2005-07-27 15:36:00,86.47,86.478,86.452,86.472,273500000.0
2005-07-27 15:37:00,86.477,86.49,86.461,86.461,174999999.0
2005-07-27 15:38:00,86.456,86.469,86.435,86.453,214000001.0
2005-07-27 15:39:00,86.473,86.473,86.434,86.434,155500003.0
2005-07-27 15:40:00,86.463,86.463,86.436,86.461,112599997.0
2005-07-27 15:41:00,86.474,86.494,86.458,86.474,263499998.0
2005-07-27 15:42:00,86.49,86.49,86.451,86.451,165800002.0
2005-07-27 15:43:00,86.447,86.461,86.433,86.434,311399998.0
2005-07-27 15:44:00,86.417,86.464,86.407,86.464,196799999.0
2005-07-27 15:45:00,86.465,86.466,86.447,86.448,206799996.0
2005-07-27 15:46:00,86.474,86.476,86.447,86.448,236899994.0
2005-07-27 15:47:00,86.435,86.458,86.429,86.45,291200003.0
2005-07-27 15:48:00,86.448,86.454,86.408,86.408,226700001.0
2005-07-27 15:49:00,86.417,86.417,86.386,86.386,383600001.0
2005-07-27 15:50:00,86.398,86.403,86.375,86.381,304799996.0
2005-07-27 15:51:00,86.392,86.413,86.381,86.391,332400003.0
2005-07-27 15:52:00,86.395,86.404,86.379,86.404,285100002.0
2005-07-27 15:53:00,86.413,86.416,86.384,86.416,287099999.0
2005-07-27 15:54:00,86.385,86.419,86.382,86.419,140199998.0
2005-07-27 15:55:00,86.437,86.465,86.431,86.451,134000002.0
2005-07-27 15:56:00,86.447,86.473,86.437,86.447,167499999.0
2005-07-27 15:57:00,86.449,86.467,86.443,86.467,280299998.0
2005-07-27 15:58:00,86.43,86.452,86.427,86.447,261200005.0
2005-07-27 15:59:00,86.441,86.449,86.396,86.399,199700004.0
2005-07-27 16:00:00,86.395,86.438,86.395,86.423,348200004.0
2005-07-27 16:01:00,86.447,86.462,86.429,86.453,244899997.0
2005-07-27 16:02:00,86.423,86.447,86.415,86.447,239199998.0
2005-07-27 16:03:00,86.435,86.459,86.423,86.436,271599998.0
2005-07-27 16:04:00,86.451,86.451,86.42,86.435,374999999.0
2005-07-27 16:05:00,86.415,86.447,86.41,86.447,223699998.0
2005-07-27 16:06:00,86.441,86.46,86.424,86.438,318700000.0
2005-07-27 16:07:00,86.437,86.44,86.417,86.417,193499995.0
2005-07-27 16:08:00,86.427,86.433,86.396,86.416,303800002.0
2005-07-27 16:09:00,86.4,86.441,86.4,86.441,223099997.0
2005-07-27 16:10:00,86.433,86.451,86.419,86.431,275800000.0
2005-07-27 16:11:00,86.43,86.43,86.413,86.417,90100002.0
2005-07-27 16:12:00,86.407,86.444,86.402,86.427,145399998.0
2005-07-27 16:13:00,86.444,86.46,86.414,86.43,253000000.0
2005-07-27 16:14:00,86.429,86.443,86.417,86.425,207699998.0
2005-07-27 16:15:00,86.425,86.448,86.42,86.43,269099999.0
2005-07-27 16:16:00,86.442,86.447,86.414,86.414,213099996.0
2005-07-27 16:17:00,86.433,86.442,86.382,86.382,255300000.0
2005-07-27 16:18:00,86.427,86.433,86.409,86.409,307399999.0
2005-07-27 16:19:00,86.422,86.436,86.409,86.425,169799997.0
2005-07-27 16:20:00,86.427,86.438,86.411,86.421,186599999.0
2005-07-27 16:21:00,86.413,86.428,86.405,86.428,210400000.0
2005-07-27 16:22:00,86.428,86.437,86.408,86.424,196100001.0
2005-07-27 16:23:00,86.44,86.458,86.426,86.437,234700004.0
2005-07-27 16:24:00,86.472,86.488,86.449,86.456,296599998.0
2005-07-27 16:25:00,86.491,86.508,86.476,86.483,207599999.0
2005-07-27 16:26:00,86.47,86.496,86.453,86.481,144199999.0
2005-07-27 16:27:00,86.489,86.506,86.478,86.5,288199999.0
2005-07-27 16:28:00,86.485,86.507,86.481,86.507,149700000.0
2005-07-27 16:29:00,86.487,86.511,86.487,86.508,258600000.0
2005-07-27 16:30:00,86.495,86.517,86.495,86.517,168999997.0
2005-07-27 16:31:00,86.512,86.512,86.479,86.496,392400004.0
2005-07-27 16:32:00,86.509,86.509,86.487,86.487,42800000.0
2005-07-27 16:33:00,86.509,86.523,86.497,86.515,295000002.0
2005-07-27 16:34:00,86.515,86.534,86.5,86.511,192300001.0
2005-07-27 16:35:00,86.54,86.569,86.535,86.569,232499999.0
2005-07-27 16:36:00,86.564,86.564,86.509,86.509,254100001.0
2005-07-27 16:37:00,86.518,86.544,86.505,86.52,261400005.0
2005-07-27 16:38:00,86.512,86.534,86.502,86.513,236099998.0
2005-07-27 16:39:00,86.523,86.523,86.499,86.504,140800001.0
2005-07-27 16:40:00,86.508,86.523,86.5,86.523,175699999.0
2005-07-27 16:41:00,86.535,86.544,86.511,86.511,160500001.0
2005-07-27 16:42:00,86.51,86.539,86.51,86.533,312299994.0
2005-07-27 16:43:00,86.519,86.569,86.508,86.532,411200000.0
2005-07-27 16:44:00,86.556,86.579,86.552,86.57,323000004.0
2005-07-27 16:45:00,86.573,86.592,86.556,86.569,319199998.0
2005-07-27 16:46:00,86.56,86.578,86.545,86.561,246100000.0
2005-07-27 16:47:00,86.568,86.568,86.533,86.533,146499998.0
2005-07-27 16:48:00,86.549,86.563,86.527,86.541,371899999.0
2005-07-27 16:49:00,86.531,86.566,86.531,86.562,211199998.0
2005-07-27 16:50:00,86.561,86.581,86.547,86.547,272199996.0
2005-07-27 16:51:00,86.537,86.57,86.537,86.563,77900000.0
2005-07-27 16:52:00,86.551,86.575,86.534,86.551,237199999.0
2005-07-27 16:53:00,86.549,86.563,86.528,86.549,202700001.0
2005-07-27 16:54:00,86.548,86.552,86.519,86.519,238699997.0
2005-07-27 16:55:00,86.527,86.533,86.5,86.5,312200001.0
2005-07-27 16:56:00,86.527,86.527,86.497,86.497,120300003.0
2005-07-27 16:57:00,86.505,86.517,86.497,86.517,290599992.0
2005-07-27 16:58:00,86.514,86.518,86.488,86.503,221000000.0
2005-07-27 16:59:00,86.48,86.513,86.48,86.503,154000001.0
2005-07-27 17:00:00,86.475,86.498,86.467,86.486,142400000.0
2005-07-27 17:01:00,86.496,86.496,86.453,86.476,191999999.0
2005-07-27 17:02:00,86.488,86.502,86.473,86.487,254999999.0
2005-07-27 17:03:00,86.504,86.511,86.487,86.494,146999999.0
2005-07-27 17:04:00,86.492,86.506,86.474,86.491,244799998.0
2005-07-27 17:05:00,86.505,86.51,86.481,86.483,278999998.0
2005-07-27 17:06:00,86.477,86.506,86.477,86.482,176499999.0
2005-07-27 17:07:00,86.503,86.514,86.495,86.507,194700003.0
2005-07-27 17:08:00,86.512,86.532,86.501,86.513,152800001.0
2005-07-27 17:09:00,86.519,86.525,86.504,86.516,228600001.0
2005-07-27 17:10:00,86.503,86.512,86.487,86.499,113899998.0
2005-07-27 17:11:00,86.505,86.513,86.485,86.485,344100002.0
2005-07-27 17:12:00,86.503,86.507,86.489,86.491,52800000.0
2005-07-27 17:13:00,86.512,86.527,86.488,86.526,244499998.0
2005-07-27 17:14:00,86.523,86.545,86.503,86.534,264799995.0
2005-07-27 17:15:00,86.537,86.543,86.518,86.518,249499999.0
2005-07-27 17:16:00,86.529,86.537,86.506,86.523,101500002.0
2005-07-27 17:17:00,86.514,86.531,86.495,86.523,259700001.0
2005-07-27 17:18:00,86.515,86.518,86.497,86.506,197300002.0
2005-07-27 17:19:00,86.521,86.53,86.506,86.506,340999999.0
2005-07-27 17:20:00,86.524,86.531,86.509,86.512,222899998.0
2005-07-27 17:21:00,86.532,86.532,86.495,86.495,174399998.0
2005-07-27 17:22:00,86.497,86.512,86.46,86.474,220500002.0
2005-07-27 17:23:00,86.451,86.474,86.442,86.474,94500000.0
2005-07-27 17:24:00,86.469,86.478,86.453,86.473,335399998.0
2005-07-27 17:25:00,86.465,86.497,86.461,86.474,309299998.0
2005-07-27 17:26:00,86.49,86.511,86.477,86.49,345499997.0
2005-07-27 17:27:00,86.48,86.48,86.453,86.454,101799999.0
2005-07-27 17:28:00,86.487,86.503,86.481,86.484,204199997.0
2005-07-27 17:29:00,86.483,86.508,86.472,86.482,237799998.0
2005-07-27 17:30:00,86.461,86.486,86.461,86.475,345599995.0
2005-07-27 17:31:00,86.462,86.493,86.456,86.469,203799998.0
2005-07-27 17:32:00,86.47,86.47,86.435,86.47,361999997.0
2005-07-27 17:33:00,86.453,86.488,86.453,86.467,246900000.0
2005-07-27 17:34:00,86.494,86.494,86.466,86.47,149600000.0
2005-07-27 17:35:00,86.477,86.491,86.462,86.477,180599997.0
2005-07-27 17:36:00,86.472,86.489,86.466,86.467,227600000.0
2005-07-27 17:37:00,86.485,86.486,86.439,86.449,187299998.0
2005-07-27 17:38:00,86.452,86.466,86.437,86.449,149900000.0
2005-07-27 17:39:00,86.438,86.463,86.438,86.454,195000000.0
2005-07-27 17:40:00,86.422,86.449,86.422,86.44,235300000.0
2005-07-27 17:41:00,86.45,86.45,86.426,86.426,106600000.0
2005-07-27 17:42:00,86.429,86.461,86.429,86.461,249299998.0
2005-07-27 17:43:00,86.43,86.472,86.43,86.467,260100002.0
2005-07-27 17:44:00,86.462,86.471,86.445,86.471,237299999.0
2005-07-27 17:45:00,86.473,86.483,86.46,86.466,158700001.0
2005-07-27 17:46:00,86.485,86.506,86.483,86.485,194599999.0
2005-07-27 17:47:00,86.497,86.503,86.468,86.476,312000006.0
2005-07-27 17:48:00,86.498,86.498,86.462,86.465,196699999.0
2005-07-27 17:49:00,86.435,86.467,86.435,86.455,187600003.0
2005-07-27 17:50:00,86.461,86.467,86.437,86.454,310600000.0
2005-07-27 17:51:00,86.442,86.471,86.442,86.465,185400000.0
2005-07-27 17:52:00,86.455,86.477,86.447,86.455,318800001.0
2005-07-27 17:53:00,86.446,86.458,86.436,86.452,144600000.0
2005-07-27 17:54:00,86.45,86.465,86.436,86.465,280999996.0
2005-07-27 17:55:00,86.475,86.475,86.434,86.437,243800002.0
2005-07-27 17:56:00,86.459,86.473,86.452,86.467,178899999.0
2005-07-27 17:57:00,86.458,86.476,86.439,86.455,285800000.0
2005-07-27 17:58:00,86.447,86.454,86.423,86.454,229400003.0
2005-07-27 17:59:00,86.438,86.438,86.411,86.413,273499998.0
2005-07-27 18:00:00,86.413,86.437,86.408,86.419,239300002.0
2005-07-27 18:01:00,86.432,86.479,86.432,86.479,1631399997.0
2005-07-27 18:02:00,86.49,86.49,86.47,86.47,2090099997.0
2005-07-27 18:03:00,86.48,86.49,86.47,86.48,2090099997.0
2005-07-27 18:04:00,86.47,86.5,86.47,86.49,2090099997.0
2005-07-27 18:05:00,86.5,86.51,86.5,86.51,2090099997.0
2005-07-27 18:06:00,86.52,86.52,86.5,86.51,2090099997.0
2005-07-27 18:07:00,86.52,86.52,86.5,86.5,2090099997.0
2005-07-27 18:08:00,86.51,86.52,86.5,86.51,2090099997.0
2005-07-27 18:09:00,86.479,86.501,86.472,86.492,2090099997.0
2005-07-27 18:10:00,86.485,86.485,86.448,86.46,1997200003.0
2005-07-27 18:11:00,86.47,86.492,86.447,86.463,1196099987.0
2005-07-27 18:12:00,86.484,86.506,86.478,86.493,1351299998.0
2005-07-27 18:13:00,86.477,86.509,86.474,86.495,2093800002.0
2005-07-27 18:14:00,86.5,86.52,86.5,86.52,1142199994.0
2005-07-27 18:15:00,86.51,86.52,86.51,86.52,1142199994.0
2005-07-27 18:16:00,86.51,86.52,86.51,86.51,1142199994.0
2005-07-27 18:17:00,86.504,86.521,86.492,86.492,1142199994.0
2005-07-27 18:18:00,86.51,86.529,86.492,86.492,1073499988.0
2005-07-27 18:19:00,86.51,86.52,86.51,86.52,1671899998.0
2005-07-27 18:20:00,86.495,86.515,86.483,86.502,1671899998.0
2005-07-27 18:21:00,86.51,86.527,86.495,86.515,1853899994.0
2005-07-27 18:22:00,86.533,86.544,86.513,86.521,1454499996.0
2005-07-27 18:23:00,86.55,86.55,86.53,86.53,2142699988.0
2005-07-27 18:24:00,86.516,86.528,86.494,86.523,2142699988.0
2005-07-27 18:25:00,86.506,86.53,86.492,86.517,1852399996.0
2005-07-27 18:26:00,86.505,86.526,86.49,86.512,1952300002.0
2005-07-27 18:27:00,86.505,86.514,86.472,86.486,1407099999.0
2005-07-27 18:28:00,86.488,86.5,86.459,86.47,1579199987.0
2005-07-27 18:29:00,86.474,86.503,86.467,86.475,1406299997.0
2005-07-27 18:30:00,86.474,86.474,86.426,86.444,1016799994.0
2005-07-27 18:31:00,86.436,86.455,86.415,86.417,1544099995.0
2005-07-27 18:32:00,86.41,86.435,86.405,86.419,1716199997.0
2005-07-27 18:33:00,86.42,86.45,86.42,86.44,2087800001.0
2005-07-27 18:34:00,86.399,86.421,86.386,86.398,2087800001.0
2005-07-27 18:35:00,86.394,86.421,86.381,86.385,2096599993.0
2005-07-27 18:36:00,86.396,86.426,86.393,86.413,975100001.0
2005-07-27 18:37:00,86.424,86.457,86.419,86.436,849000005.0
2005-07-27 18:38:00,86.455,86.464,86.425,86.43,944299991.0
2005-07-27 18:39:00,86.432,86.442,86.403,86.407,987900000.0
2005-07-27 18:40:00,86.427,86.445,86.409,86.413,1749299995.0
2005-07-27 18:41:00,86.42,86.448,86.415,86.435,706900003.0
2005-07-27 18:42:00,86.441,86.455,86.42,86.443,1410399984.0
2005-07-27 18:43:00,86.429,86.46,86.421,86.431,356400001.0
2005-07-27 18:44:00,86.428,86.444,86.412,86.417,848299999.0
2005-07-27 18:45:00,86.443,86.458,86.422,86.436,730900000.0
2005-07-27 18:46:00,86.448,86.471,86.446,86.465,906699991.0
2005-07-27 18:47:00,86.47,86.476,86.452,86.457,258699997.0
2005-07-27 18:48:00,86.473,86.491,86.461,86.483,554900004.0
2005-07-27 18:49:00,86.477,86.477,86.446,86.451,832299999.0
2005-07-27 18:50:00,86.462,86.487,86.443,86.462,838099997.0
2005-07-27 18:51:00,86.468,86.494,86.465,86.478,1006199999.0
2005-07-27 18:52:00,86.485,86.485,86.454,86.46,1436800000.0
2005-07-27 18:53:00,86.482,86.488,86.46,86.476,1572499997.0
2005-07-27 18:54:00,86.465,86.493,86.463,86.481,1189800000.0
2005-07-27 18:55:00,86.489,86.5,86.471,86.479,1859699998.0
2005-07-27 18:56:00,86.478,86.506,86.466,86.506,240600003.0
2005-07-27 18:57:00,86.502,86.506,86.476,86.476,442299996.0
2005-07-27 18:58:00,86.483,86.496,86.467,86.483,1205200003.0
2005-07-27 18:59:00,86.478,86.497,86.472,86.486,1134799995.0
2005-07-27 19:00:00,86.465,86.483,86.456,86.473,354799997.0
2005-07-27 19:01:00,86.473,86.481,86.455,86.457,499999999.0
2005-07-27 19:02:00,86.467,86.489,86.467,86.486,169699999.0
2005-07-27 19:03:00,86.466,86.485,86.46,86.483,490600000.0
2005-07-27 19:04:00,86.486,86.494,86.469,86.472,485100003.0
2005-07-27 19:05:00,86.487,86.491,86.459,86.459,337299999.0
2005-07-27 19:06:00,86.462,86.462,86.432,86.433,1156299994.0
2005-07-27 19:07:00,86.44,86.476,86.434,86.451,1612199997.0
2005-07-27 19:08:00,86.431,86.463,86.43,86.455,1701699980.0
2005-07-27 19:09:00,86.455,86.466,86.435,86.453,755699995.0
2005-07-27 19:10:00,86.452,86.462,86.428,86.46,326199999.0
2005-07-27 19:11:00,86.459,86.477,86.455,86.472,522600000.0
2005-07-27 19:12:00,86.455,86.479,86.454,86.475,237100001.0
2005-07-27 19:13:00,86.451,86.466,86.425,86.443,365400001.0
2005-07-27 19:14:00,86.43,86.45,86.426,86.45,340100004.0
2005-07-27 19:15:00,86.431,86.445,86.415,86.43,863499995.0
2005-07-27 19:16:00,86.435,86.455,86.422,86.44,545699995.0
2005-07-27 19:17:00,86.44,86.454,86.416,86.444,792299993.0
2005-07-27 19:18:00,86.445,86.457,86.421,86.421,468199994.0
2005-07-27 19:19:00,86.435,86.455,86.413,86.431,1195699999.0
2005-07-27 19:20:00,86.453,86.471,86.43,86.471,652700001.0
2005-07-27 19:21:00,86.465,86.465,86.424,86.426,757099998.0
2005-07-27 19:22:00,86.44,86.44,86.417,86.42,245399999.0
2005-07-27 19:23:00,86.422,86.449,86.417,86.443,1761199997.0
2005-07-27 19:24:00,86.432,86.463,86.432,86.457,874799992.0
2005-07-27 19:25:00,86.436,86.449,86.417,86.435,1260500002.0
2005-07-27 19:26:00,86.437,86.456,86.419,86.421,2078699993.0
2005-07-27 19:27:00,86.44,86.466,86.437,86.453,1301899993.0
2005-07-27 19:28:00,86.457,86.464,86.433,86.449,916799994.0
2005-07-27 19:29:00,86.456,86.471,86.442,86.465,415799997.0
2005-07-27 19:30:00,86.458,86.472,86.447,86.459,1052399989.0
2005-07-27 19:31:00,86.455,86.463,86.435,86.449,592600003.0
2005-07-27 19:32:00,86.465,86.493,86.459,86.459,1081599996.0
2005-07-27 19:33:00,86.452,86.488,86.452,86.488,717799997.0
2005-07-27 19:34:00,86.495,86.518,86.488,86.491,1153999991.0
2005-07-27 19:35:00,86.505,86.508,86.471,86.486,960699996.0
2005-07-27 19:36:00,86.511,86.511,86.473,86.481,563799994.0
2005-07-27 19:37:00,86.494,86.513,86.492,86.513,130799999.0
2005-07-27 19:38:00,86.502,86.529,86.497,86.522,692899999.0
2005-07-27 19:39:00,86.51,86.533,86.501,86.516,818600000.0
2005-07-27 19:40:00,86.494,86.522,86.492,86.497,627400003.0
2005-07-27 19:41:00,86.517,86.53,86.496,86.508,1090999989.0
2005-07-27 19:42:00,86.51,86.516,86.484,86.493,1013399994.0
2005-07-27 19:43:00,86.505,86.507,86.485,86.493,472300001.0
2005-07-27 19:44:00,86.482,86.508,86.481,86.495,913099997.0
2005-07-27 19:45:00,86.491,86.491,86.464,86.479,471499996.0
2005-07-27 19:46:00,86.482,86.536,86.482,86.519,354699999.0
2005-07-27 19:47:00,86.513,86.546,86.508,86.546,303099999.0
2005-07-27 19:48:00,86.543,86.556,86.516,86.541,1150299994.0
2005-07-27 19:49:00,86.553,86.579,86.546,86.566,513399993.0
2005-07-27 19:50:00,86.566,86.566,86.501,86.515,466900002.0
2005-07-27 19:51:00,86.52,86.54,86.502,86.519,430699999.0
2005-07-27 19:52:00,86.523,86.556,86.523,86.542,450499999.0
2005-07-27 19:53:00,86.53,86.561,86.525,86.561,705500001.0
2005-07-27 19:54:00,86.553,86.568,86.545,86.565,792999995.0
2005-07-27 19:55:00,86.562,86.587,86.552,86.557,243199997.0
2005-07-27 19:56:00,86.555,86.563,86.541,86.547,424399995.0
2005-07-27 19:57:00,86.549,86.578,86.536,86.578,779899993.0
2005-07-27 19:58:00,86.574,86.578,86.548,86.556,963399989.0
2005-07-27 19:59:00,86.563,86.57,86.541,86.549,796000000.0
2005-07-27 20:00:00,86.552,86.578,86.544,86.578,354600002.0
2005-07-27 20:01:00,86.579,86.588,86.557,86.568,499300002.0
2005-07-27 20:02:00,86.572,86.596,86.564,86.577,680899994.0
2005-07-27 20:03:00,86.561,86.586,86.554,86.58,580700003.0
2005-07-27 20:04:00,86.57,86.586,86.557,86.586,383999998.0
2005-07-27 20:05:00,86.587,86.587,86.564,86.57,305999997.0
2005-07-27 20:06:00,86.557,86.587,86.545,86.567,742899993.0
2005-07-27 20:07:00,86.578,86.584,86.553,86.558,476500000.0
2005-07-27 20:08:00,86.584,86.59,86.558,86.573,661500002.0
2005-07-27 20:09:00,86.58,86.605,86.568,86.572,416399998.0
2005-07-27 20:10:00,86.589,86.6,86.567,86.576,593999995.0
2005-07-27 20:11:00,86.575,86.603,86.553,86.602,1615500004.0
2005-07-27 20:12:00,86.596,86.611,86.575,86.583,1471499990.0
2005-07-27 20:13:00,86.588,86.607,86.58,86.597,955900000.0
2005-07-27 20:14:00,86.599,86.612,86.574,86.596,517699996.0
2005-07-27 20:15:00,86.618,86.65,86.608,86.63,909199995.0
2005-07-27 20:16:00,86.651,86.668,86.623,86.641,1315699995.0
2005-07-27 20:17:00,86.634,86.672,86.634,86.655,232999997.0
2005-07-27 20:18:00,86.642,86.657,86.615,86.627,172499998.0
2005-07-27 20:19:00,86.609,86.635,86.593,86.617,1638599989.0
2005-07-27 20:20:00,86.62,86.625,86.59,86.615,1384199997.0
2005-07-27 20:21:00,86.617,86.626,86.603,86.607,453799996.0
2005-07-27 20:22:00,86.615,86.616,86.58,86.58,963999995.0
2005-07-27 20:23:00,86.594,86.615,86.577,86.587,707700006.0
2005-07-27 20:24:00,86.591,86.61,86.585,86.603,501000001.0
2005-07-27 20:25:00,86.607,86.607,86.572,86.572,845099995.0
2005-07-27 20:26:00,86.581,86.604,86.575,86.588,514100000.0
2005-07-27 20:27:00,86.593,86.598,86.568,86.583,1306499998.0
2005-07-27 20:28:00,86.61,86.61,86.59,86.61,1570899993.0
2005-07-27 20:31:00,86.607,86.608,86.574,86.593,1570899993.0
2005-07-27 20:32:00,86.62,86.64,86.61,86.63,551599992.0
2005-07-27 20:33:00,86.643,86.67,86.638,86.66,551599992.0
2005-07-27 20:34:00,86.654,86.686,86.64,86.686,424700003.0
2005-07-27 20:35:00,86.679,86.706,86.67,86.698,551300000.0
2005-07-27 20:36:00,86.707,86.725,86.693,86.71,567599998.0
2005-07-27 20:37:00,86.695,86.72,86.68,86.712,549700001.0
2005-07-27 20:38:00,86.71,86.718,86.682,86.688,1419799996.0
2005-07-27 20:39:00,86.681,86.701,86.675,86.693,1267399990.0
2005-07-27 20:40:00,86.685,86.697,86.667,86.683,1448099994.0
2005-07-27 20:41:00,86.7,86.707,86.675,86.701,1050500000.0
2005-07-27 20:42:00,86.693,86.714,86.678,86.7,1105700002.0
2005-07-27 20:43:00,86.698,86.722,86.686,86.689,578299994.0
2005-07-27 20:44:00,86.684,86.703,86.674,86.688,1047599995.0
2005-07-27 20:45:00,86.668,86.698,86.664,86.664,1157599997.0
2005-07-27 20:46:00,86.669,86.695,86.661,86.681,644900001.0
2005-07-27 20:47:00,86.663,86.704,86.663,86.678,1356699987.0
2005-07-27 20:48:00,86.682,86.72,86.669,86.7,803499996.0
2005-07-27 20:49:00,86.717,86.74,86.706,86.733,645899995.0
2005-07-27 20:50:00,86.733,86.733,86.7,86.7,1041399991.0
2005-07-27 20:51:00,86.722,86.734,86.694,86.694,762799998.0
2005-07-27 20:52:00,86.713,86.722,86.697,86.707,594699996.0
2005-07-27 20:53:00,86.691,86.711,86.677,86.703,1575500009.0
2005-07-27 20:54:00,86.686,86.718,86.686,86.716,631099998.0
2005-07-27 20:55:00,86.715,86.715,86.67,86.707,1175799998.0
2005-07-27 20:56:00,86.685,86.706,86.67,86.688,959300002.0
2005-07-27 20:57:00,86.681,86.705,86.68,86.697,1263199988.0
2005-07-27 20:58:00,86.72,86.72,86.71,86.71,1922799987.0
2005-07-27 20:59:00,86.705,86.72,86.667,86.693,1922799987.0
2005-07-27 21:00:00,86.74,86.74,86.71,86.71,2126899986.0
2005-07-27 21:01:00,86.701,86.707,86.669,86.684,2126899986.0
2005-07-27 21:02:00,86.685,86.71,86.676,86.71,688000002.0
2005-07-27 21:03:00,86.712,86.726,86.702,86.703,618699997.0
2005-07-27 21:04:00,86.702,86.725,86.7,86.715,405899998.0
2005-07-27 21:05:00,86.692,86.727,86.692,86.727,448699991.0
2005-07-27 21:06:00,86.715,86.746,86.714,86.746,466799998.0
2005-07-27 21:07:00,86.73,86.753,86.726,86.75,597499999.0
2005-07-27 21:08:00,86.723,86.753,86.723,86.738,706499993.0
2005-07-27 21:09:00,86.724,86.758,86.724,86.745,251899999.0
2005-07-27 21:10:00,86.737,86.754,86.729,86.745,300600001.0
2005-07-27 21:11:00,86.748,86.765,86.735,86.735,322799998.0
2005-07-27 21:12:00,86.74,86.757,86.719,86.743,471500002.0
2005-07-27 21:13:00,86.739,86.773,86.739,86.745,1212600005.0
2005-07-27 21:14:00,86.756,86.77,86.746,86.76,1022900002.0
2005-07-27 21:15:00,86.765,86.777,86.746,86.756,996199997.0
2005-07-27 21:16:00,86.775,86.778,86.752,86.752,590000001.0
2005-07-27 21:17:00,86.762,86.778,86.743,86.766,1297400002.0
2005-07-27 21:18:00,86.753,86.773,86.746,86.773,849500002.0
2005-07-27 21:19:00,86.772,86.79,86.742,86.77,1116199998.0
2005-07-27 21:20:00,86.777,86.791,86.756,86.767,1800400011.0
2005-07-27 21:21:00,86.786,86.786,86.754,86.765,1839099998.0
2005-07-27 21:22:00,86.767,86.789,86.75,86.777,1491499997.0
2005-07-27 21:23:00,86.772,86.792,86.748,86.779,1018499999.0
2005-07-27 21:24:00,86.787,86.789,86.759,86.771,916300001.0
2005-07-27 21:25:00,86.775,86.811,86.763,86.784,1289199996.0
2005-07-27 21:26:00,86.827,86.841,86.798,86.81,423999999.0
2005-07-27 21:27:00,86.81,86.83,86.805,86.818,438100003.0
2005-07-27 21:28:00,86.819,86.825,86.798,86.798,177599999.0
2005-07-27 21:29:00,86.809,86.809,86.78,86.787,645199998.0
2005-07-27 21:30:00,86.796,86.809,86.787,86.803,347599996.0
2005-07-27 21:31:00,86.801,86.806,86.783,86.793,227000001.0
2005-07-27 21:32:00,86.803,86.807,86.783,86.787,1490099998.0
2005-07-27 21:33:00,86.773,86.792,86.771,86.776,171600000.0
2005-07-27 21:34:00,86.792,86.802,86.762,86.762,477399996.0
2005-07-27 21:35:00,86.772,86.787,86.755,86.775,352100001.0
2005-07-27 21:36:00,86.758,86.788,86.758,86.78,53500000.0
2005-07-27 21:37:00,86.753,86.784,86.753,86.773,460199998.0
2005-07-27 21:38:00,86.748,86.769,86.741,86.765,347400002.0
2005-07-27 21:39:00,86.77,86.774,86.74,86.765,341400001.0
2005-07-27 21:40:00,86.768,86.771,86.74,86.742,431200001.0
2005-07-27 21:41:00,86.758,86.78,86.745,86.746,348099996.0
2005-07-27 21:42:00,86.753,86.767,86.73,86.75,631500000.0
2005-07-27 21:43:00,86.76,86.76,86.732,86.74,777799993.0
2005-07-27 21:44:00,86.755,86.76,86.724,86.747,1610299999.0
2005-07-27 21:45:00,86.755,86.76,86.728,86.731,767699997.0
2005-07-27 21:46:00,86.741,86.76,86.729,86.75,539199995.0
2005-07-27 21:47:00,86.737,86.759,86.726,86.738,695500000.0
2005-07-27 21:48:00,86.744,86.754,86.729,86.735,213999997.0
2005-07-27 21:49:00,86.753,86.776,86.74,86.756,801099999.0
2005-07-27 21:50:00,86.739,86.758,86.739,86.758,123299999.0
2005-07-27 21:51:00,86.745,86.757,86.727,86.727,380199997.0
2005-07-27 21:52:00,86.72,86.75,86.716,86.743,661800003.0
2005-07-27 21:53:00,86.752,86.765,86.742,86.742,242699999.0
2005-07-27 21:54:00,86.746,86.758,86.73,86.745,150999997.0
2005-07-27 21:55:00,86.745,86.75,86.73,86.738,155700003.0
2005-07-27 21:56:00,86.754,86.767,86.745,86.767,600300002.0
2005-07-27 21:57:00,86.755,86.768,86.742,86.757,153400000.0
2005-07-27 21:58:00,86.766,86.776,86.762,86.767,177900001.0
2005-07-27 21:59:00,86.77,86.778,86.748,86.748,508299997.0
2005-07-27 22:00:00,86.768,86.779,86.739,86.753,733800007.0
2005-07-27 22:01:00,86.772,86.78,86.751,86.762,722900000.0
2005-07-27 22:02:00,86.764,86.781,86.747,86.756,1063400001.0
2005-07-27 22:03:00,86.756,86.778,86.753,86.769,277499996.0
2005-07-27 22:04:00,86.767,86.775,86.743,86.765,718199997.0
2005-07-27 22:05:00,86.768,86.774,86.741,86.757,252499999.0
2005-07-27 22:06:00,86.753,86.771,86.744,86.762,125900000.0
2005-07-27 22:07:00,86.765,86.774,86.748,86.757,186000001.0
2005-07-27 22:08:00,86.764,86.777,86.742,86.76,193500000.0
2005-07-27 22:09:00,86.751,86.774,86.748,86.768,459800001.0
2005-07-27 22:10:00,86.751,86.77,86.731,86.754,184599997.0
2005-07-27 22:11:00,86.745,86.769,86.729,86.762,489500001.0
2005-07-27 22:12:00,86.765,86.77,86.73,86.748,396699999.0
2005-07-27 22:13:00,86.751,86.774,86.74,86.774,584900003.0
2005-07-27 22:14:00,86.76,86.775,86.756,86.775,163600003.0
2005-07-27 22:15:00,86.757,86.781,86.742,86.758,589599994.0
2005-07-27 22:16:00,86.763,86.768,86.741,86.741,467499993.0
2005-07-27 22:17:00,86.76,86.77,86.74,86.755,65700000.0
2005-07-27 22:18:00,86.766,86.774,86.753,86.754,276299996.0
2005-07-27 22:19:00,86.759,86.775,86.736,86.753,207600002.0
2005-07-27 22:20:00,86.764,86.764,86.745,86.752,218000002.0
2005-07-27 22:21:00,86.744,86.766,86.744,86.762,121999998.0
2005-07-27 22:22:00,86.753,86.766,86.735,86.752,550300004.0
2005-07-27 22:23:00,86.753,86.761,86.738,86.742,130999998.0
2005-07-27 22:24:00,86.757,86.762,86.744,86.746,68000000.0
2005-07-27 22:25:00,86.765,86.77,86.75,86.758,276100000.0
2005-07-27 22:26:00,86.75,86.767,86.736,86.758,205299999.0
2005-07-27 22:27:00,86.759,86.77,86.745,86.765,765799997.0
2005-07-27 22:28:00,86.765,86.775,86.746,86.751,377000003.0
2005-07-27 22:29:00,86.77,86.77,86.728,86.728,388999998.0
2005-07-27 22:30:00,86.766,86.77,86.742,86.754,437600001.0
2005-07-27 22:31:00,86.737,86.753,86.732,86.752,141899997.0
2005-07-27 22:32:00,86.748,86.758,86.728,86.733,214799998.0
2005-07-27 22:33:00,86.738,86.759,86.733,86.75,518499995.0
2005-07-27 22:34:00,86.752,86.765,86.735,86.736,671699997.0
2005-07-27 22:35:00,86.743,86.756,86.728,86.744,354700001.0
2005-07-27 22:36:00,86.727,86.743,86.703,86.73,474999995.0
2005-07-27 22:37:00,86.715,86.733,86.706,86.727,200299998.0
2005-07-27 22:38:00,86.733,86.736,86.704,86.716,199999998.0
2005-07-27 22:39:00,86.723,86.743,86.719,86.743,193899996.0
2005-07-27 22:40:00,86.729,86.751,86.726,86.741,320699999.0
2005-07-27 22:41:00,86.752,86.768,86.74,86.749,206100000.0
2005-07-27 22:42:00,86.776,86.776,86.734,86.734,204800000.0
2005-07-27 22:43:00,86.755,86.76,86.727,86.73,618600003.0
2005-07-27 22:44:00,86.745,86.75,86.721,86.722,467499998.0
2005-07-27 22:45:00,86.727,86.745,86.709,86.743,385499997.0
2005-07-27 22:46:00,86.749,86.764,86.733,86.747,383400000.0
2005-07-27 22:47:00,86.744,86.762,86.737,86.762,290199997.0
2005-07-27 22:48:00,86.764,86.766,86.728,86.73,458099998.0
2005-07-27 22:49:00,86.76,86.769,86.743,86.746,750400002.0
2005-07-27 22:50:00,86.76,86.76,86.73,86.73,264300000.0
2005-07-27 22:51:00,86.752,86.76,86.733,86.741,535000004.0
2005-07-27 22:52:00,86.755,86.775,86.743,86.754,293100004.0
2005-07-27 22:53:00,86.765,86.782,86.712,86.744,439699997.0
2005-07-27 22:54:00,86.753,86.782,86.753,86.782,211499998.0
2005-07-27 22:55:00,86.786,86.798,86.769,86.777,601500003.0
2005-07-27 22:56:00,86.781,86.808,86.78,86.798,231099996.0
2005-07-27 22:57:00,86.81,86.836,86.8,86.809,107999999.0
2005-07-27 22:58:00,86.824,86.833,86.804,86.806,261999997.0
2005-07-27 22:59:00,86.79,86.811,86.747,86.801,309799995.0
2005-07-27 23:00:00,86.84,86.845,86.806,86.832,228399997.0
2005-07-27 23:01:00,86.833,86.864,86.821,86.836,261400000.0
2005-07-27 23:02:00,86.803,86.841,86.788,86.841,176299999.0
2005-07-27 23:03:00,86.834,86.851,86.824,86.85,197999999.0
2005-07-27 23:04:00,86.852,86.877,86.804,86.823,336400002.0
2005-07-27 23:05:00,86.776,86.817,86.771,86.794,239700004.0
2005-07-27 23:06:00,86.797,86.816,86.776,86.79,260700000.0
2005-07-27 23:07:00,86.774,86.816,86.771,86.802,195300000.0
2005-07-27 23:08:00,86.761,86.801,86.757,86.784,234599999.0
2005-07-27 23:09:00,86.804,86.814,86.774,86.806,267299997.0
2005-07-27 23:10:00,86.814,86.814,86.753,86.753,289500003.0
2005-07-27 23:11:00,86.747,86.794,86.745,86.781,235600002.0
2005-07-27 23:12:00,86.774,86.793,86.745,86.757,259199999.0
2005-07-27 23:13:00,86.769,86.79,86.753,86.761,320500000.0
2005-07-27 23:14:00,86.756,86.774,86.734,86.739,220299999.0
2005-07-27 23:15:00,86.756,86.773,86.735,86.751,127500000.0
2005-07-27 23:16:00,86.766,86.776,86.746,86.746,185600003.0
2005-07-27 23:17:00,86.727,86.781,86.727,86.781,294699996.0
2005-07-27 23:18:00,86.772,86.793,86.744,86.764,185600000.0
2005-07-27 23:19:00,86.751,86.784,86.735,86.755,470699999.0
2005-07-27 23:20:00,86.752,86.78,86.74,86.763,299299996.0
2005-07-27 23:21:00,86.738,86.761,86.727,86.747,207499999.0
2005-07-27 23:22:00,86.746,86.772,86.73,86.731,365099996.0
2005-07-27 23:23:00,86.809,86.825,86.765,86.777,258800001.0
2005-07-27 23:24:00,86.783,86.799,86.772,86.772,338699997.0
2005-07-27 23:25:00,86.783,86.799,86.772,86.772,333900000.0
2005-07-27 23:26:00,86.782,86.813,86.77,86.781,389399998.0
2005-07-27 23:27:00,86.777,86.786,86.755,86.765,171700001.0
2005-07-27 23:28:00,86.784,86.8,86.779,86.794,263900000.0
2005-07-27 23:29:00,86.781,86.795,86.756,86.767,191100001.0
2005-07-27 23:30:00,86.762,86.776,86.75,86.754,225199997.0
2005-07-27 23:31:00,86.763,86.772,86.745,86.759,250000000.0
2005-07-27 23:32:00,86.735,86.757,86.729,86.74,322000001.0
2005-07-27 23:33:00,86.709,86.74,86.709,86.74,187499998.0
2005-07-27 23:34:00,86.735,86.755,86.719,86.755,398399997.0
2005-07-27 23:35:00,86.744,86.758,86.712,86.747,316399998.0
2005-07-27 23:36:00,86.752,86.753,86.729,86.735,262799993.0
2005-07-27 23:37:00,86.75,86.75,86.731,86.731,166399999.0
2005-07-27 23:38:00,86.739,86.743,86.711,86.717,165399995.0
2005-07-27 23:39:00,86.739,86.747,86.728,86.728,199100001.0
2005-07-27 23:40:00,86.745,86.755,86.73,86.73,196799997.0
2005-07-27 23:41:00,86.742,86.746,86.718,86.728,206799999.0
2005-07-27 23:42:00,86.718,86.741,86.692,86.692,257800002.0
2005-07-27 23:43:00,86.721,86.731,86.705,86.719,301699996.0
2005-07-27 23:44:00,86.694,86.729,86.691,86.729,291299998.0
2005-07-27 23:45:00,86.726,86.745,86.718,86.733,217799999.0
2005-07-27 23:46:00,86.711,86.738,86.71,86.736,280400001.0
2005-07-27 23:47:00,86.724,86.74,86.711,86.719,185400002.0
2005-07-27 23:48:00,86.697,86.717,86.691,86.712,319500003.0
2005-07-27 23:49:00,86.705,86.721,86.699,86.721,72799999.0
2005-07-27 23:50:00,86.702,86.745,86.702,86.745,259299999.0
2005-07-27 23:51:00,86.75,86.761,86.724,86.736,226800001.0
2005-07-27 23:52:00,86.737,86.756,86.735,86.743,118799997.0
2005-07-27 23:53:00,86.739,86.751,86.727,86.733,262399996.0
2005-07-27 23:54:00,86.744,86.744,86.72,86.731,208099999.0
2005-07-27 23:55:00,86.721,86.75,86.721,86.745,115899999.0
2005-07-27 23:56:00,86.753,86.763,86.74,86.741,146499998.0
2005-07-27 23:57:00,86.73,86.75,86.73,86.75,102499998.0
2005-07-27 23:58:00,86.752,86.752,86.727,86.742,208299998.0
2005-07-27 23:59:00,86.742,86.749,86.727,86.749,155500001.0
2005-07-28 00:00:00,86.745,86.75,86.726,86.727,150900000.0
2005-07-28 00:01:00,86.71,86.745,86.71,86.74,260399997.0
2005-07-28 00:02:00,86.748,86.759,86.73,86.758,336800001.0
2005-07-28 00:03:00,86.762,86.778,86.747,86.765,223899997.0
2005-07-28 00:04:00,86.761,86.777,86.744,86.754,218700001.0
2005-07-28 00:05:00,86.762,86.768,86.737,86.755,414799995.0
2005-07-28 00:06:00,86.749,86.778,86.742,86.778,146999996.0
2005-07-28 00:07:00,86.776,86.784,86.756,86.756,252800000.0
2005-07-28 00:08:00,86.76,86.76,86.732,86.752,176800001.0
2005-07-28 00:09:00,86.746,86.758,86.722,86.722,146799999.0
2005-07-28 00:10:00,86.758,86.773,86.752,86.756,222300000.0
2005-07-28 00:11:00,86.74,86.76,86.728,86.753,201600000.0
2005-07-28 00:12:00,86.745,86.759,86.712,86.731,245699998.0
2005-07-28 00:13:00,86.73,86.732,86.71,86.71,84799998.0
2005-07-28 00:14:00,86.698,86.735,86.698,86.719,229800002.0
2005-07-28 00:15:00,86.729,86.743,86.716,86.722,136699999.0
2005-07-28 00:16:00,86.719,86.738,86.718,86.733,273100000.0
2005-07-28 00:17:00,86.73,86.738,86.711,86.733,200100000.0
2005-07-28 00:18:00,86.72,86.732,86.711,86.719,161099998.0
2005-07-28 00:19:00,86.722,86.747,86.722,86.747,119799999.0
2005-07-28 00:20:00,86.729,86.748,86.721,86.735,314100003.0
2005-07-28 00:21:00,86.718,86.742,86.712,86.723,313999996.0
2005-07-28 00:22:00,86.716,86.735,86.706,86.712,237999999.0
2005-07-28 00:23:00,86.712,86.729,86.698,86.709,77499999.0
2005-07-28 00:24:00,86.735,86.735,86.687,86.692,216099999.0
2005-07-28 00:25:00,86.703,86.717,86.689,86.717,168999997.0
2005-07-28 00:26:00,86.711,86.728,86.692,86.694,191099999.0
2005-07-28 00:27:00,86.717,86.729,86.703,86.705,188699999.0
2005-07-28 00:28:00,86.7,86.72,86.7,86.702,197999997.0
2005-07-28 00:29:00,86.707,86.725,86.693,86.725,247099998.0
2005-07-28 00:30:00,86.705,86.743,86.705,86.743,228499998.0
2005-07-28 00:31:00,86.733,86.743,86.725,86.732,72500000.0
2005-07-28 00:32:00,86.735,86.74,86.705,86.719,260999999.0
2005-07-28 00:33:00,86.727,86.74,86.714,86.74,211099998.0
2005-07-28 00:34:00,86.732,86.746,86.706,86.736,153099999.0
2005-07-28 00:35:00,86.753,86.763,86.73,86.748,239299998.0
2005-07-28 00:36:00,86.756,86.756,86.722,86.732,261700000.0
2005-07-28 00:37:00,86.726,86.752,86.722,86.752,260900000.0
2005-07-28 00:38:00,86.727,86.749,86.727,86.748,200699998.0
2005-07-28 00:39:00,86.74,86.74,86.714,86.72,125299999.0
2005-07-28 00:40:00,86.74,86.74,86.711,86.718,306700001.0
2005-07-28 00:41:00,86.735,86.745,86.725,86.729,182499999.0
2005-07-28 00:42:00,86.739,86.75,86.718,86.732,184899996.0
2005-07-28 00:43:00,86.75,86.76,86.734,86.746,88799997.0
2005-07-28 00:44:00,86.741,86.76,86.732,86.75,213400001.0
2005-07-28 00:45:00,86.752,86.757,86.724,86.726,206899996.0
2005-07-28 00:46:00,86.719,86.742,86.719,86.733,205700001.0
2005-07-28 00:47:00,86.743,86.747,86.714,86.741,295200002.0
2005-07-28 00:48:00,86.744,86.744,86.709,86.709,234800000.0
2005-07-28 00:49:00,86.734,86.747,86.721,86.735,100200002.0
2005-07-28 00:50:00,86.737,86.748,86.728,86.732,209199998.0
2005-07-28 00:51:00,86.712,86.731,86.703,86.731,217599999.0
2005-07-28 00:52:00,86.717,86.73,86.703,86.725,256799999.0
2005-07-28 00:53:00,86.726,86.748,86.726,86.748,168700001.0
2005-07-28 00:54:00,86.745,86.745,86.705,86.707,103399999.0
2005-07-28 00:55:00,86.732,86.764,86.719,86.753,245100000.0
2005-07-28 00:56:00,86.729,86.767,86.729,86.759,157600000.0
2005-07-28 00:57:00,86.771,86.776,86.755,86.764,259800001.0
2005-07-28 00:58:00,86.764,86.777,86.751,86.769,169800001.0
2005-07-28 00:59:00,86.764,86.778,86.748,86.778,301600005.0
2005-07-28 01:00:00,86.772,86.792,86.753,86.758,269600002.0
2005-07-28 01:01:00,86.758,86.782,86.758,86.763,107300000.0
2005-07-28 01:02:00,86.775,86.776,86.738,86.758,265800000.0
2005-07-28 01:03:00,86.735,86.761,86.73,86.742,225100001.0
2005-07-28 01:04:00,86.75,86.75,86.721,86.721,155499995.0
2005-07-28 01:05:00,86.683,86.71,86.681,86.692,63800001.0
2005-07-28 01:06:00,86.668,86.689,86.647,86.67,240700000.0
2005-07-28 01:07:00,86.649,86.671,86.632,86.649,113500000.0
2005-07-28 01:08:00,86.67,86.678,86.627,86.627,204799997.0
2005-07-28 01:09:00,86.626,86.658,86.626,86.658,213500000.0
2005-07-28 01:10:00,86.655,86.661,86.633,86.654,236200002.0
2005-07-28 01:11:00,86.63,86.646,86.607,86.624,177699998.0
2005-07-28 01:12:00,86.622,86.637,86.608,86.633,261299998.0
2005-07-28 01:13:00,86.62,86.646,86.614,86.635,178099998.0
2005-07-28 01:14:00,86.622,86.622,86.575,86.597,239700002.0
2005-07-28 01:15:00,86.595,86.607,86.576,86.586,359800003.0
2005-07-28 01:16:00,86.583,86.6,86.572,86.584,244099998.0
2005-07-28 01:17:00,86.563,86.563,86.523,86.524,177899996.0
2005-07-28 01:18:00,86.546,86.546,86.511,86.523,231199997.0
2005-07-28 01:19:00,86.512,86.527,86.503,86.508,255800002.0
2005-07-28 01:20:00,86.525,86.541,86.504,86.513,192299998.0
2005-07-28 01:21:00,86.507,86.539,86.505,86.525,203099998.0
2005-07-28 01:22:00,86.507,86.535,86.504,86.522,272800000.0
2005-07-28 01:23:00,86.51,86.538,86.508,86.524,156199997.0
2005-07-28 01:24:00,86.53,86.556,86.53,86.55,207200000.0
2005-07-28 01:25:00,86.541,86.571,86.541,86.566,127500002.0
2005-07-28 01:26:00,86.572,86.588,86.551,86.569,162600000.0
2005-07-28 01:27:00,86.585,86.588,86.569,86.587,230300002.0
2005-07-28 01:28:00,86.598,86.598,86.566,86.585,177399997.0
2005-07-28 01:29:00,86.557,86.596,86.557,86.585,314499996.0
2005-07-28 01:30:00,86.593,86.595,86.572,86.572,228400001.0
2005-07-28 01:31:00,86.592,86.592,86.569,86.574,158299999.0
2005-07-28 01:32:00,86.564,86.588,86.554,86.572,182899998.0
2005-07-28 01:33:00,86.556,86.592,86.556,86.585,100299999.0
2005-07-28 01:34:00,86.576,86.608,86.571,86.595,345000001.0
2005-07-28 01:35:00,86.584,86.616,86.584,86.602,246300002.0
2005-07-28 01:36:00,86.606,86.62,86.59,86.61,199300001.0
2005-07-28 01:37:00,86.615,86.615,86.584,86.596,212900000.0
2005-07-28 01:38:00,86.605,86.614,86.586,86.611,320299997.0
2005-07-28 01:39:00,86.602,86.616,86.586,86.603,168099998.0
2005-07-28 01:40:00,86.597,86.614,86.586,86.598,179199999.0
2005-07-28 01:41:00,86.576,86.606,86.576,86.585,127700000.0
2005-07-28 01:42:00,86.578,86.578,86.553,86.553,104100000.0
2005-07-28 01:43:00,86.58,86.58,86.558,86.559,232199996.0
2005-07-28 01:44:00,86.568,86.586,86.567,86.578,174400000.0
2005-07-28 01:45:00,86.547,86.57,86.522,86.54,204800001.0
2005-07-28 01:46:00,86.522,86.545,86.518,86.529,126000000.0
2005-07-28 01:47:00,86.545,86.562,86.534,86.54,182300002.0
2005-07-28 01:48:00,86.544,86.565,86.531,86.565,400500004.0
2005-07-28 01:49:00,86.556,86.567,86.538,86.541,262099998.0
2005-07-28 01:50:00,86.558,86.569,86.536,86.547,252399995.0
2005-07-28 01:51:00,86.568,86.568,86.535,86.541,222899998.0
2005-07-28 01:52:00,86.557,86.564,86.531,86.531,213299996.0
2005-07-28 01:53:00,86.512,86.53,86.498,86.515,242399998.0
2005-07-28 01:54:00,86.497,86.518,86.497,86.515,319099997.0
2005-07-28 01:55:00,86.506,86.523,86.5,86.521,254800002.0
2005-07-28 01:56:00,86.503,86.537,86.503,86.532,290200001.0
2005-07-28 01:57:00,86.525,86.557,86.521,86.557,326200003.0
2005-07-28 01:58:00,86.534,86.567,86.531,86.567,270999998.0
2005-07-28 01:59:00,86.583,86.597,86.568,86.584,232799999.0
2005-07-28 02:00:00,86.597,86.599,86.577,86.58,150800002.0
2005-07-28 02:01:00,86.591,86.604,86.576,86.602,324599994.0
2005-07-28 02:02:00,86.601,86.601,86.568,86.575,67400001.0
2005-07-28 02:03:00,86.574,86.601,86.57,86.592,296300006.0
2005-07-28 02:04:00,86.601,86.601,86.584,86.584,97800000.0
2005-07-28 02:05:00,86.621,86.631,86.597,86.612,215099997.0
2005-07-28 02:06:00,86.627,86.66,86.619,86.63,219599998.0
2005-07-28 02:07:00,86.636,86.636,86.608,86.615,317400003.0
2005-07-28 02:08:00,86.611,86.645,86.611,86.645,240400001.0
2005-07-28 02:09:00,86.64,86.672,86.629,86.652,294100003.0
2005-07-28 02:10:00,86.64,86.669,86.64,86.669,204199998.0
2005-07-28 02:11:00,86.658,86.694,86.653,86.672,259799997.0
2005-07-28 02:12:00,86.669,86.692,86.669,86.684,98100001.0
2005-07-28 02:13:00,86.685,86.71,86.676,86.697,207900002.0
2005-07-28 02:14:00,86.687,86.713,86.683,86.706,294799998.0
2005-07-28 02:15:00,86.702,86.712,86.675,86.69,336099998.0
2005-07-28 02:16:00,86.71,86.72,86.69,86.695,221500000.0
2005-07-28 02:17:00,86.715,86.72,86.686,86.689,213300002.0
2005-07-28 02:18:00,86.714,86.714,86.685,86.692,283400001.0
2005-07-28 02:19:00,86.691,86.726,86.691,86.726,192800001.0
2005-07-28 02:20:00,86.72,86.72,86.699,86.706,154599999.0
2005-07-28 02:21:00,86.739,86.749,86.727,86.727,148099998.0
2005-07-28 02:22:00,86.728,86.753,86.726,86.752,206300004.0
2005-07-28 02:23:00,86.754,86.769,86.745,86.752,337300004.0
2005-07-28 02:24:00,86.756,86.774,86.747,86.762,288699998.0
2005-07-28 02:25:00,86.772,86.772,86.743,86.744,146700001.0
2005-07-28 02:26:00,86.761,86.761,86.723,86.723,236199996.0
2005-07-28 02:27:00,86.752,86.752,86.719,86.725,250499999.0
2005-07-28 02:28:00,86.741,86.741,86.717,86.721,157199999.0
2005-07-28 02:29:00,86.744,86.754,86.726,86.733,269199996.0
2005-07-28 02:30:00,86.738,86.753,86.72,86.734,201700001.0
2005-07-28 02:31:00,86.743,86.757,86.732,86.753,274699997.0
2005-07-28 02:32:00,86.752,86.752,86.732,86.732,86600000.0
2005-07-28 02:33:00,86.737,86.74,86.725,86.729,64600000.0
2005-07-28 02:34:00,86.725,86.754,86.7,86.725,198900000.0
2005-07-28 02:35:00,86.72,86.745,86.719,86.745,173899999.0
2005-07-28 02:36:00,86.743,86.746,86.726,86.732,297000005.0
2005-07-28 02:37:00,86.731,86.749,86.721,86.748,346900003.0
2005-07-28 02:38:00,86.757,86.757,86.729,86.737,200399996.0
2005-07-28 02:39:00,86.745,86.75,86.73,86.738,72700002.0
2005-07-28 02:40:00,86.745,86.758,86.731,86.745,211100000.0
2005-07-28 02:41:00,86.75,86.767,86.736,86.762,268999999.0
2005-07-28 02:42:00,86.739,86.757,86.731,86.743,340499999.0
2005-07-28 02:43:00,86.738,86.758,86.726,86.749,265199997.0
2005-07-28 02:44:00,86.753,86.764,86.735,86.75,290800000.0
2005-07-28 02:45:00,86.752,86.753,86.733,86.741,137899996.0
2005-07-28 02:46:00,86.745,86.76,86.727,86.749,224299997.0
2005-07-28 02:47:00,86.72,86.743,86.719,86.743,152099998.0
2005-07-28 02:48:00,86.737,86.738,86.711,86.716,348899996.0
2005-07-28 02:49:00,86.739,86.739,86.718,86.718,101199999.0
2005-07-28 02:50:00,86.724,86.742,86.719,86.742,135399999.0
2005-07-28 02:51:00,86.756,86.757,86.726,86.726,131500001.0
2005-07-28 02:52:00,86.735,86.777,86.735,86.777,219299998.0
2005-07-28 02:53:00,86.777,86.797,86.757,86.782,238000001.0
2005-07-28 02:54:00,86.788,86.795,86.76,86.78,138300003.0
2005-07-28 02:55:00,86.788,86.788,86.759,86.759,201799999.0
2005-07-28 02:56:00,86.758,86.78,86.758,86.775,269400000.0
2005-07-28 02:57:00,86.773,86.782,86.758,86.769,252599997.0
2005-07-28 02:58:00,86.768,86.776,86.737,86.737,136100000.0
2005-07-28 02:59:00,86.756,86.769,86.738,86.738,451499994.0
2005-07-28 03:00:00,86.727,86.748,86.712,86.748,224899997.0
2005-07-28 03:01:00,86.739,86.754,86.722,86.739,277400000.0
2005-07-28 03:02:00,86.76,86.76,86.74,86.74,101700000.0
2005-07-28 03:03:00,86.754,86.761,86.736,86.749,185499998.0
2005-07-28 03:04:00,86.745,86.767,86.745,86.757,243400000.0
2005-07-28 03:05:00,86.75,86.768,86.74,86.756,340000003.0
2005-07-28 03:06:00,86.742,86.763,86.729,86.729,155400001.0
2005-07-28 03:07:00,86.754,86.754,86.713,86.713,211699997.0
2005-07-28 03:08:00,86.713,86.727,86.695,86.707,224599999.0
2005-07-28 03:09:00,86.687,86.717,86.687,86.717,211400001.0
2005-07-28 03:10:00,86.715,86.735,86.701,86.72,392599993.0
2005-07-28 03:11:00,86.722,86.739,86.711,86.729,255899998.0
2005-07-28 03:12:00,86.708,86.745,86.708,86.745,128900000.0
2005-07-28 03:13:00,86.722,86.742,86.71,86.742,381900009.0
2005-07-28 03:14:00,86.743,86.756,86.73,86.743,245399998.0
2005-07-28 03:15:00,86.729,86.748,86.721,86.737,63600002.0
2005-07-28 03:16:00,86.727,86.738,86.708,86.738,188100000.0
2005-07-28 03:17:00,86.726,86.736,86.724,86.734,48499998.0
2005-07-28 03:18:00,86.726,86.729,86.708,86.708,36700000.0
2005-07-28 03:19:00,86.739,86.755,86.729,86.732,262800000.0
2005-07-28 03:20:00,86.72,86.742,86.716,86.731,290199999.0
2005-07-28 03:21:00,86.738,86.745,86.724,86.729,240899999.0
2005-07-28 03:22:00,86.738,86.772,86.738,86.765,241800000.0
2005-07-28 03:23:00,86.76,86.76,86.723,86.727,226700001.0
2005-07-28 03:24:00,86.732,86.756,86.729,86.746,280799996.0
2005-07-28 03:25:00,86.754,86.762,86.733,86.744,299700000.0
2005-07-28 03:26:00,86.77,86.77,86.75,86.75,190399999.0
2005-07-28 03:27:00,86.743,86.772,86.736,86.772,199999998.0
2005-07-28 03:28:00,86.742,86.758,86.734,86.753,231699999.0
2005-07-28 03:29:00,86.748,86.751,86.725,86.731,313599998.0
2005-07-28 03:30:00,86.74,86.755,86.726,86.743,145799999.0
2005-07-28 03:31:00,86.748,86.748,86.719,86.719,66100002.0
2005-07-28 03:32:00,86.743,86.748,86.723,86.725,514500005.0
2005-07-28 03:33:00,86.733,86.763,86.733,86.753,321699997.0
2005-07-28 03:34:00,86.738,86.755,86.733,86.755,189500002.0
2005-07-28 03:35:00,86.752,86.765,86.734,86.735,199399999.0
2005-07-28 03:36:00,86.749,86.763,86.736,86.746,109400000.0
2005-07-28 03:37:00,86.742,86.759,86.728,86.748,226500000.0
2005-07-28 03:38:00,86.745,86.756,86.726,86.732,167600000.0
2005-07-28 03:39:00,86.728,86.758,86.717,86.725,213300000.0
2005-07-28 03:40:00,86.722,86.755,86.722,86.745,162599998.0
2005-07-28 03:41:00,86.733,86.753,86.716,86.738,155099999.0
2005-07-28 03:42:00,86.716,86.746,86.715,86.746,235499998.0
2005-07-28 03:43:00,86.735,86.748,86.723,86.736,217700001.0
2005-07-28 03:44:00,86.714,86.752,86.688,86.752,262299998.0
2005-07-28 03:45:00,86.727,86.743,86.706,86.718,142299997.0
2005-07-28 03:46:00,86.711,86.739,86.71,86.735,186799996.0
2005-07-28 03:47:00,86.746,86.754,86.73,86.732,224200001.0
2005-07-28 03:48:00,86.747,86.756,86.719,86.741,207499998.0
2005-07-28 03:49:00,86.752,86.752,86.716,86.722,226300000.0
2005-07-28 03:50:00,86.715,86.735,86.707,86.711,163200000.0
2005-07-28 03:51:00,86.727,86.727,86.691,86.696,242600000.0
2005-07-28 03:52:00,86.71,86.737,86.705,86.737,326599997.0
2005-07-28 03:53:00,86.706,86.736,86.706,86.734,270700000.0
2005-07-28 03:54:00,86.735,86.74,86.72,86.72,211199996.0
2005-07-28 03:55:00,86.713,86.735,86.707,86.721,251099996.0
2005-07-28 03:56:00,86.733,86.742,86.715,86.731,256299999.0
2005-07-28 03:57:00,86.733,86.745,86.722,86.722,114799999.0
2005-07-28 03:58:00,86.721,86.741,86.706,86.723,208299998.0
2005-07-28 03:59:00,86.71,86.742,86.708,86.724,143400000.0
2005-07-28 04:00:00,86.728,86.733,86.706,86.713,132399999.0
2005-07-28 04:01:00,86.715,86.727,86.706,86.722,260600001.0
2005-07-28 04:02:00,86.702,86.743,86.698,86.725,265800001.0
2005-07-28 04:03:00,86.719,86.744,86.719,86.734,255100000.0
2005-07-28 04:04:00,86.715,86.744,86.715,86.741,160400004.0
2005-07-28 04:05:00,86.75,86.754,86.73,86.73,209500003.0
2005-07-28 04:06:00,86.718,86.772,86.718,86.772,190100000.0
2005-07-28 04:07:00,86.767,86.767,86.74,86.757,226799995.0
2005-07-28 04:08:00,86.757,86.773,86.747,86.758,241800000.0
2005-07-28 04:09:00,86.765,86.766,86.734,86.734,169899999.0
2005-07-28 04:10:00,86.757,86.766,86.742,86.751,122699999.0
2005-07-28 04:11:00,86.732,86.764,86.732,86.762,108999998.0
2005-07-28 04:12:00,86.748,86.781,86.748,86.781,200199998.0
2005-07-28 04:13:00,86.772,86.772,86.751,86.758,295300000.0
2005-07-28 04:14:00,86.767,86.776,86.752,86.754,214099999.0
2005-07-28 04:15:00,86.76,86.761,86.739,86.747,164899999.0
2005-07-28 04:16:00,86.757,86.764,86.733,86.733,226499999.0
2005-07-28 04:17:00,86.738,86.762,86.732,86.732,158699999.0
2005-07-28 04:18:00,86.75,86.757,86.733,86.737,186499998.0
2005-07-28 04:19:00,86.735,86.753,86.713,86.713,92400000.0
2005-07-28 04:20:00,86.719,86.755,86.719,86.746,333799996.0
2005-07-28 04:21:00,86.728,86.759,86.726,86.742,206200002.0
2005-07-28 04:22:00,86.747,86.752,86.727,86.739,259599997.0
2005-07-28 04:23:00,86.743,86.762,86.743,86.762,64699998.0
2005-07-28 04:24:00,86.751,86.751,86.729,86.729,143000002.0
2005-07-28 04:25:00,86.75,86.753,86.728,86.733,319200006.0
2005-07-28 04:26:00,86.732,86.753,86.732,86.753,219399999.0
2005-07-28 04:27:00,86.745,86.754,86.726,86.726,342300004.0
2005-07-28 04:28:00,86.741,86.763,86.741,86.759,310499997.0
2005-07-28 04:29:00,86.75,86.75,86.73,86.73,112200000.0
2005-07-28 04:30:00,86.742,86.761,86.741,86.761,160999999.0
2005-07-28 04:31:00,86.757,86.768,86.744,86.757,224400001.0
2005-07-28 04:32:00,86.758,86.759,86.729,86.746,211199998.0
2005-07-28 04:33:00,86.741,86.742,86.723,86.724,227299999.0
2005-07-28 04:34:00,86.743,86.743,86.72,86.72,119500000.0
2005-07-28 04:35:00,86.719,86.743,86.719,86.726,252799997.0
2005-07-28 04:36:00,86.727,86.74,86.717,86.74,60600000.0
2005-07-28 04:37:00,86.74,86.74,86.724,86.735,121299997.0
2005-07-28 04:38:00,86.733,86.742,86.712,86.724,107999999.0
2005-07-28 04:39:00,86.753,86.753,86.702,86.702,319700000.0
2005-07-28 04:40:00,86.725,86.725,86.694,86.711,186100001.0
2005-07-28 04:41:00,86.722,86.733,86.71,86.72,180599999.0
2005-07-28 04:42:00,86.718,86.736,86.714,86.725,239799999.0
2005-07-28 04:43:00,86.71,86.725,86.71,86.725,143300000.0
2005-07-28 04:44:00,86.726,86.726,86.708,86.708,130000000.0
2005-07-28 04:45:00,86.728,86.728,86.699,86.71,133599997.0
2005-07-28 04:46:00,86.723,86.737,86.707,86.711,209300004.0
2005-07-28 04:47:00,86.73,86.744,86.707,86.707,203699997.0
2005-07-28 04:48:00,86.714,86.731,86.714,86.731,66100002.0
2005-07-28 04:49:00,86.738,86.738,86.705,86.709,214199996.0
2005-07-28 04:50:00,86.728,86.735,86.709,86.713,243599998.0
2005-07-28 04:51:00,86.704,86.729,86.703,86.722,93999999.0
2005-07-28 04:52:00,86.712,86.735,86.712,86.735,96499998.0
2005-07-28 04:53:00,86.719,86.744,86.715,86.727,186799996.0
2005-07-28 04:54:00,86.71,86.725,86.696,86.717,158299999.0
2005-07-28 04:55:00,86.725,86.73,86.712,86.718,44700001.0
2005-07-28 04:56:00,86.723,86.731,86.701,86.708,155000000.0
2005-07-28 04:57:00,86.706,86.722,86.699,86.714,123900000.0
2005-07-28 04:58:00,86.724,86.724,86.707,86.707,72900002.0
2005-07-28 04:59:00,86.727,86.727,86.673,86.673,119900000.0
2005-07-28 05:00:00,86.725,86.731,86.711,86.722,242399998.0
2005-07-28 05:01:00,86.706,86.726,86.684,86.709,153199999.0
2005-07-28 05:02:00,86.72,86.722,86.676,86.699,306500004.0
2005-07-28 05:03:00,86.712,86.724,86.712,86.724,78199998.0
2005-07-28 05:04:00,86.712,86.736,86.704,86.711,196000000.0
2005-07-28 05:05:00,86.724,86.739,86.709,86.725,171600000.0
2005-07-28 05:06:00,86.723,86.739,86.712,86.735,352800000.0
2005-07-28 05:07:00,86.723,86.743,86.713,86.731,279800001.0
2005-07-28 05:08:00,86.731,86.74,86.716,86.74,201299998.0
2005-07-28 05:09:00,86.714,86.735,86.674,86.725,253800002.0
2005-07-28 05:10:00,86.712,86.739,86.699,86.709,172899999.0
2005-07-28 05:11:00,86.721,86.734,86.708,86.713,122800002.0
2005-07-28 05:12:00,86.74,86.751,86.73,86.73,168599998.0
2005-07-28 05:13:00,86.742,86.752,86.732,86.745,64600000.0
2005-07-28 05:14:00,86.744,86.744,86.725,86.733,231899996.0
2005-07-28 05:15:00,86.729,86.74,86.716,86.735,128900000.0
2005-07-28 05:16:00,86.734,86.751,86.733,86.742,238600002.0
2005-07-28 05:17:00,86.739,86.746,86.727,86.733,31600000.0
2005-07-28 05:18:00,86.747,86.755,86.726,86.745,271500003.0
2005-07-28 05:19:00,86.737,86.752,86.724,86.726,179199998.0
2005-07-28 05:20:00,86.75,86.75,86.736,86.736,38300000.0
2005-07-28 05:21:00,86.734,86.747,86.715,86.732,257799998.0
2005-07-28 05:22:00,86.716,86.736,86.708,86.716,132700001.0
2005-07-28 05:23:00,86.724,86.744,86.708,86.729,97500002.0
2005-07-28 05:24:00,86.743,86.754,86.726,86.74,131700000.0
2005-07-28 05:25:00,86.755,86.755,86.709,86.718,270400003.0
2005-07-28 05:26:00,86.703,86.725,86.703,86.711,132600002.0
2005-07-28 05:27:00,86.718,86.74,86.716,86.74,110499998.0
2005-07-28 05:28:00,86.752,86.752,86.716,86.742,226200000.0
2005-07-28 05:29:00,86.726,86.738,86.726,86.738,92700001.0
2005-07-28 05:30:00,86.725,86.749,86.725,86.725,309800001.0
2005-07-28 05:31:00,86.721,86.743,86.72,86.743,229999999.0
2005-07-28 05:32:00,86.743,86.746,86.714,86.726,238099998.0
2005-07-28 05:33:00,86.725,86.737,86.71,86.724,133399999.0
2005-07-28 05:34:00,86.73,86.743,86.717,86.727,277799999.0
2005-07-28 05:35:00,86.72,86.737,86.72,86.725,104600000.0
2005-07-28 05:36:00,86.701,86.723,86.699,86.7,79099999.0
2005-07-28 05:37:00,86.705,86.726,86.7,86.726,142299999.0
2005-07-28 05:38:00,86.725,86.73,86.71,86.718,169400000.0
2005-07-28 05:39:00,86.725,86.73,86.702,86.71,288700002.0
2005-07-28 05:40:00,86.706,86.723,86.692,86.722,235300003.0
2005-07-28 05:41:00,86.713,86.732,86.705,86.713,188600002.0
2005-07-28 05:42:00,86.718,86.745,86.718,86.743,173500001.0
2005-07-28 05:43:00,86.74,86.755,86.716,86.735,101499998.0
2005-07-28 05:44:00,86.728,86.743,86.711,86.714,134600000.0
2005-07-28 05:45:00,86.724,86.739,86.724,86.725,83000000.0
2005-07-28 05:46:00,86.744,86.756,86.729,86.741,74400000.0
2005-07-28 05:47:00,86.731,86.752,86.688,86.751,250600001.0
2005-07-28 05:48:00,86.744,86.757,86.731,86.749,59400000.0
2005-07-28 05:49:00,86.741,86.761,86.729,86.753,280199996.0
2005-07-28 05:50:00,86.724,86.751,86.724,86.745,215600002.0
2005-07-28 05:51:00,86.734,86.752,86.708,86.747,207300002.0
2005-07-28 05:52:00,86.737,86.752,86.717,86.735,308499998.0
2005-07-28 05:53:00,86.745,86.757,86.735,86.752,198999999.0
2005-07-28 05:54:00,86.747,86.754,86.728,86.731,151699999.0
2005-07-28 05:55:00,86.74,86.745,86.712,86.727,132099999.0
2005-07-28 05:56:00,86.745,86.745,86.73,86.73,42800001.0
2005-07-28 05:57:00,86.738,86.75,86.73,86.745,137800000.0
2005-07-28 05:58:00,86.735,86.754,86.73,86.75,139999997.0
2005-07-28 05:59:00,86.75,86.754,86.734,86.74,181299998.0
2005-07-28 06:00:00,86.749,86.755,86.73,86.737,271799998.0
2005-07-28 06:01:00,86.753,86.753,86.722,86.753,160699996.0
2005-07-28 06:02:00,86.732,86.755,86.732,86.755,90000002.0
2005-07-28 06:03:00,86.737,86.752,86.733,86.733,56599999.0
2005-07-28 06:04:00,86.744,86.752,86.716,86.74,273300002.0
2005-07-28 06:05:00,86.748,86.754,86.729,86.732,270500003.0
2005-07-28 06:06:00,86.758,86.762,86.733,86.742,399499997.0
2005-07-28 06:07:00,86.751,86.759,86.738,86.755,123499998.0
2005-07-28 06:08:00,86.762,86.776,86.747,86.764,148999999.0
2005-07-28 06:09:00,86.749,86.768,86.744,86.768,154699999.0
2005-07-28 06:10:00,86.754,86.786,86.754,86.772,268299999.0
2005-07-28 06:11:00,86.753,86.78,86.74,86.78,140500000.0
2005-07-28 06:12:00,86.766,86.769,86.747,86.753,31300000.0
2005-07-28 06:13:00,86.765,86.783,86.765,86.783,22600000.0
2005-07-28 06:14:00,86.778,86.796,86.775,86.788,153299998.0
2005-07-28 06:15:00,86.781,86.794,86.763,86.768,250799996.0
2005-07-28 06:16:00,86.775,86.78,86.759,86.771,52600000.0
2005-07-28 06:17:00,86.74,86.77,86.74,86.77,232700001.0
2005-07-28 06:18:00,86.77,86.77,86.742,86.749,176299999.0
2005-07-28 06:19:00,86.76,86.77,86.76,86.77,18100000.0
2005-07-28 06:20:00,86.77,86.77,86.76,86.76,66299998.0
2005-07-28 06:21:00,86.753,86.769,86.747,86.766,90599998.0
2005-07-28 06:22:00,86.755,86.773,86.75,86.771,241900000.0
2005-07-28 06:23:00,86.761,86.775,86.747,86.755,187399998.0
2005-07-28 06:24:00,86.771,86.771,86.749,86.766,84700000.0
2005-07-28 06:25:00,86.756,86.775,86.736,86.744,225499997.0
2005-07-28 06:26:00,86.773,86.773,86.738,86.749,276600001.0
2005-07-28 06:27:00,86.743,86.767,86.741,86.754,242800001.0
2005-07-28 06:28:00,86.766,86.766,86.717,86.717,261800000.0
2005-07-28 06:29:00,86.736,86.753,86.724,86.745,65100000.0
2005-07-28 06:30:00,86.755,86.76,86.734,86.747,136699999.0
2005-07-28 06:31:00,86.759,86.762,86.739,86.739,77600001.0
2005-07-28 06:32:00,86.752,86.765,86.747,86.758,162899998.0
2005-07-28 06:33:00,86.757,86.772,86.742,86.759,207599999.0
2005-07-28 06:34:00,86.778,86.778,86.76,86.76,69900000.0
2005-07-28 06:35:00,86.765,86.782,86.751,86.773,139699998.0
2005-07-28 06:36:00,86.754,86.776,86.751,86.766,154299997.0
2005-07-28 06:37:00,86.755,86.77,86.74,86.76,123800003.0
2005-07-28 06:38:00,86.746,86.765,86.734,86.755,11900000.0
2005-07-28 06:39:00,86.769,86.771,86.754,86.756,39200000.0
2005-07-28 06:40:00,86.775,86.78,86.76,86.768,191900001.0
2005-07-28 06:41:00,86.777,86.783,86.759,86.759,194799998.0
2005-07-28 06:42:00,86.757,86.777,86.749,86.768,268000001.0
2005-07-28 06:43:00,86.773,86.776,86.758,86.759,269799998.0
2005-07-28 06:44:00,86.747,86.769,86.747,86.769,61100000.0
2005-07-28 06:45:00,86.76,86.77,86.741,86.755,123999999.0
2005-07-28 06:46:00,86.767,86.767,86.733,86.733,205499998.0
2005-07-28 06:47:00,86.761,86.762,86.728,86.745,149699998.0
2005-07-28 06:48:00,86.747,86.772,86.747,86.765,207700003.0
2005-07-28 06:49:00,86.764,86.769,86.744,86.744,236500002.0
2005-07-28 06:50:00,86.76,86.777,86.76,86.777,44400001.0
2005-07-28 06:51:00,86.775,86.782,86.76,86.771,298000001.0
2005-07-28 06:52:00,86.752,86.772,86.74,86.758,115799999.0
2005-07-28 06:53:00,86.757,86.768,86.737,86.762,330799998.0
2005-07-28 06:54:00,86.735,86.753,86.73,86.753,155100001.0
2005-07-28 06:55:00,86.746,86.759,86.734,86.748,173899998.0
2005-07-28 06:56:00,86.73,86.75,86.721,86.745,205299999.0
2005-07-28 06:57:00,86.752,86.758,86.735,86.758,167800003.0
2005-07-28 06:58:00,86.75,86.77,86.739,86.755,417799993.0
2005-07-28 06:59:00,86.734,86.759,86.733,86.75,232899998.0
2005-07-28 07:00:00,86.745,86.745,86.72,86.72,188200001.0
2005-07-28 07:01:00,86.75,86.75,86.73,86.739,259100001.0
2005-07-28 07:02:00,86.747,86.755,86.726,86.739,245599997.0
2005-07-28 07:03:00,86.761,86.761,86.73,86.73,179300000.0
2005-07-28 07:04:00,86.744,86.766,86.742,86.751,272899999.0
2005-07-28 07:05:00,86.769,86.773,86.744,86.747,191199998.0
2005-07-28 07:06:00,86.758,86.775,86.746,86.761,302699998.0
2005-07-28 07:07:00,86.757,86.77,86.75,86.765,177499994.0
2005-07-28 07:08:00,86.763,86.765,86.741,86.741,190600000.0
2005-07-28 07:09:00,86.767,86.785,86.758,86.765,201799997.0
2005-07-28 07:10:00,86.777,86.785,86.761,86.78,335800000.0
2005-07-28 07:11:00,86.773,86.773,86.727,86.762,156999999.0
2005-07-28 07:12:00,86.751,86.775,86.747,86.765,187700002.0
2005-07-28 07:13:00,86.77,86.775,86.75,86.758,199100004.0
2005-07-28 07:14:00,86.765,86.77,86.75,86.75,347800001.0
2005-07-28 07:15:00,86.768,86.768,86.742,86.751,91599999.0
2005-07-28 07:16:00,86.75,86.76,86.73,86.747,245799997.0
2005-07-28 07:17:00,86.739,86.768,86.739,86.764,343200001.0
2005-07-28 07:18:00,86.761,86.761,86.744,86.744,61100000.0
2005-07-28 07:19:00,86.74,86.763,86.74,86.755,240400000.0
2005-07-28 07:20:00,86.74,86.76,86.736,86.755,242400001.0
2005-07-28 07:21:00,86.764,86.764,86.747,86.747,43099999.0
2005-07-28 07:22:00,86.75,86.776,86.75,86.776,165300000.0
2005-07-28 07:23:00,86.755,86.767,86.739,86.756,159599999.0
2005-07-28 07:24:00,86.744,86.762,86.742,86.755,160500001.0
2005-07-28 07:25:00,86.751,86.765,86.736,86.736,191200000.0
2005-07-28 07:26:00,86.748,86.748,86.711,86.73,297200003.0
2005-07-28 07:27:00,86.713,86.743,86.713,86.742,160100002.0
2005-07-28 07:28:00,86.73,86.752,86.73,86.747,181500002.0
2005-07-28 07:29:00,86.747,86.755,86.725,86.73,233500002.0
2005-07-28 07:30:00,86.75,86.75,86.73,86.73,108099997.0
2005-07-28 07:31:00,86.741,86.759,86.733,86.736,57800000.0
2005-07-28 07:32:00,86.75,86.75,86.73,86.73,152499999.0
2005-07-28 07:33:00,86.745,86.757,86.708,86.74,342600005.0
2005-07-28 07:34:00,86.757,86.766,86.737,86.737,90799998.0
2005-07-28 07:35:00,86.745,86.75,86.724,86.735,347100000.0
2005-07-28 07:36:00,86.723,86.75,86.721,86.728,197900000.0
2005-07-28 07:37:00,86.736,86.75,86.723,86.75,316199998.0
2005-07-28 07:38:00,86.72,86.75,86.72,86.75,157300001.0
2005-07-28 07:39:00,86.75,86.75,86.724,86.729,343700000.0
2005-07-28 07:40:00,86.732,86.75,86.732,86.75,58799997.0
2005-07-28 07:41:00,86.74,86.75,86.723,86.747,191299996.0
2005-07-28 07:42:00,86.736,86.748,86.723,86.736,354500002.0
2005-07-28 07:43:00,86.722,86.747,86.722,86.747,187100000.0
2005-07-28 07:44:00,86.752,86.752,86.723,86.734,158400001.0
2005-07-28 07:45:00,86.737,86.746,86.717,86.719,303100001.0
2005-07-28 07:46:00,86.717,86.735,86.703,86.727,176200000.0
2005-07-28 07:47:00,86.727,86.738,86.714,86.726,193400001.0
2005-07-28 07:48:00,86.718,86.736,86.718,86.733,164500000.0
2005-07-28 07:49:00,86.728,86.744,86.723,86.738,157100002.0
2005-07-28 07:50:00,86.72,86.74,86.709,86.733,125799998.0
2005-07-28 07:51:00,86.731,86.744,86.715,86.728,230899999.0
2005-07-28 07:52:00,86.726,86.74,86.709,86.718,151400001.0
2005-07-28 07:53:00,86.733,86.743,86.709,86.709,141800000.0
2005-07-28 07:54:00,86.727,86.73,86.706,86.718,326299998.0
2005-07-28 07:55:00,86.73,86.73,86.705,86.71,186799997.0
2005-07-28 07:56:00,86.712,86.734,86.701,86.722,168699999.0
2005-07-28 07:57:00,86.705,86.735,86.705,86.732,220199997.0
2005-07-28 07:58:00,86.729,86.732,86.707,86.707,135800000.0
2005-07-28 07:59:00,86.72,86.735,86.707,86.714,262400003.0
2005-07-28 08:00:00,86.724,86.738,86.705,86.714,305200000.0
2005-07-28 08:01:00,86.727,86.734,86.699,86.699,257999999.0
2005-07-28 08:02:00,86.716,86.735,86.71,86.735,105100002.0
2005-07-28 08:03:00,86.732,86.732,86.702,86.709,260899996.0
2005-07-28 08:04:00,86.728,86.751,86.722,86.734,215200001.0
2005-07-28 08:05:00,86.709,86.729,86.704,86.717,225300002.0
2005-07-28 08:06:00,86.71,86.72,86.698,86.702,70400001.0
2005-07-28 08:07:00,86.719,86.734,86.7,86.711,317699999.0
2005-07-28 08:08:00,86.712,86.73,86.698,86.707,232000002.0
2005-07-28 08:09:00,86.681,86.705,86.681,86.7,206400002.0
2005-07-28 08:10:00,86.67,86.685,86.67,86.685,10500000.0
2005-07-28 08:11:00,86.678,86.68,86.651,86.68,226700002.0
2005-07-28 08:12:00,86.672,86.689,86.667,86.667,246800000.0
2005-07-28 08:13:00,86.686,86.686,86.638,86.638,246199996.0
2005-07-28 08:14:00,86.66,86.673,86.643,86.656,262399998.0
2005-07-28 08:15:00,86.66,86.677,86.657,86.677,171000000.0
2005-07-28 08:16:00,86.66,86.692,86.631,86.634,137999998.0
2005-07-28 08:17:00,86.64,86.64,86.617,86.617,129199999.0
2005-07-28 08:18:00,86.602,86.621,86.594,86.609,161500000.0
2005-07-28 08:19:00,86.611,86.611,86.563,86.578,225400000.0
2005-07-28 08:20:00,86.616,86.622,86.589,86.589,167899997.0
2005-07-28 08:21:00,86.617,86.633,86.607,86.621,177300001.0
2005-07-28 08:22:00,86.607,86.632,86.607,86.626,287100000.0
2005-07-28 08:23:00,86.633,86.633,86.605,86.631,122200000.0
2005-07-28 08:24:00,86.627,86.627,86.587,86.587,171299997.0
2005-07-28 08:25:00,86.602,86.626,86.6,86.622,193099997.0
2005-07-28 08:26:00,86.621,86.637,86.608,86.619,224600000.0
2005-07-28 08:27:00,86.597,86.623,86.593,86.615,282099997.0
2005-07-28 08:28:00,86.595,86.635,86.595,86.635,298300001.0
2005-07-28 08:29:00,86.63,86.647,86.614,86.62,309900000.0
2005-07-28 08:30:00,86.643,86.646,86.62,86.622,172399998.0
2005-07-28 08:31:00,86.643,86.655,86.631,86.655,182199997.0
2005-07-28 08:32:00,86.637,86.658,86.636,86.646,224799999.0
2005-07-28 08:33:00,86.638,86.656,86.623,86.623,211499999.0
2005-07-28 08:34:00,86.628,86.669,86.622,86.669,218300001.0
2005-07-28 08:35:00,86.666,86.666,86.639,86.643,162999998.0
2005-07-28 08:36:00,86.632,86.653,86.621,86.644,397099999.0
2005-07-28 08:37:00,86.651,86.66,86.631,86.639,203100000.0
2005-07-28 08:38:00,86.655,86.669,86.641,86.658,152899998.0
2005-07-28 08:39:00,86.657,86.66,86.631,86.642,214100001.0
2005-07-28 08:40:00,86.648,86.648,86.624,86.624,211199997.0
2005-07-28 08:41:00,86.632,86.642,86.617,86.624,224200002.0
2005-07-28 08:42:00,86.642,86.657,86.633,86.653,243199996.0
2005-07-28 08:43:00,86.647,86.65,86.627,86.638,251500002.0
2005-07-28 08:44:00,86.645,86.655,86.619,86.64,226000002.0
2005-07-28 08:45:00,86.647,86.662,86.636,86.66,256800002.0
2005-07-28 08:46:00,86.653,86.653,86.63,86.631,150099999.0
2005-07-28 08:47:00,86.635,86.657,86.632,86.647,177500003.0
2005-07-28 08:48:00,86.635,86.673,86.635,86.664,309799997.0
2005-07-28 08:49:00,86.659,86.667,86.642,86.652,313099998.0
2005-07-28 08:50:00,86.618,86.66,86.618,86.66,124600002.0
2005-07-28 08:51:00,86.671,86.685,86.629,86.629,316499997.0
2005-07-28 08:52:00,86.666,86.691,86.658,86.667,122899998.0
2005-07-28 08:53:00,86.706,86.72,86.679,86.694,279699999.0
2005-07-28 08:54:00,86.717,86.724,86.703,86.704,108500000.0
2005-07-28 08:55:00,86.702,86.733,86.702,86.725,154800002.0
2005-07-28 08:56:00,86.728,86.728,86.699,86.699,286499997.0
2005-07-28 08:57:00,86.713,86.746,86.712,86.746,262799999.0
2005-07-28 08:58:00,86.728,86.747,86.726,86.743,249200000.0
2005-07-28 08:59:00,86.714,86.737,86.709,86.722,91600001.0
2005-07-28 09:00:00,86.721,86.731,86.7,86.721,194200000.0
2005-07-28 09:01:00,86.711,86.728,86.696,86.704,395499998.0
2005-07-28 09:02:00,86.72,86.725,86.704,86.71,224999998.0
2005-07-28 09:03:00,86.703,86.717,86.682,86.704,185900000.0
2005-07-28 09:04:00,86.693,86.706,86.678,86.678,175700000.0
2005-07-28 09:05:00,86.671,86.685,86.632,86.659,272199996.0
2005-07-28 09:06:00,86.654,86.667,86.632,86.65,249299997.0
2005-07-28 09:07:00,86.665,86.665,86.636,86.636,397499999.0
2005-07-28 09:08:00,86.615,86.648,86.612,86.632,276799996.0
2005-07-28 09:09:00,86.625,86.643,86.615,86.633,153399998.0
2005-07-28 09:10:00,86.606,86.637,86.606,86.632,217400000.0
2005-07-28 09:11:00,86.645,86.655,86.635,86.64,175899998.0
2005-07-28 09:12:00,86.655,86.665,86.632,86.652,228799999.0
2005-07-28 09:13:00,86.671,86.671,86.652,86.652,65700000.0
2005-07-28 09:14:00,86.667,86.712,86.66,86.686,206399999.0
2005-07-28 09:15:00,86.701,86.72,86.693,86.711,226399998.0
2005-07-28 09:16:00,86.709,86.709,86.682,86.704,171600001.0
2005-07-28 09:17:00,86.696,86.72,86.693,86.716,293699997.0
2005-07-28 09:18:00,86.706,86.706,86.676,86.701,229200001.0
2005-07-28 09:19:00,86.688,86.707,86.685,86.685,160800000.0
2005-07-28 09:20:00,86.683,86.7,86.67,86.687,269899998.0
2005-07-28 09:21:00,86.686,86.689,86.657,86.657,171099999.0
2005-07-28 09:22:00,86.654,86.678,86.654,86.678,177299998.0
2005-07-28 09:23:00,86.66,86.685,86.658,86.684,181999998.0
2005-07-28 09:24:00,86.682,86.69,86.657,86.668,129199999.0
2005-07-28 09:25:00,86.67,86.69,86.653,86.665,225699998.0
2005-07-28 09:26:00,86.676,86.698,86.664,86.69,219399998.0
2005-07-28 09:27:00,86.687,86.702,86.678,86.689,246999999.0
2005-07-28 09:28:00,86.687,86.697,86.667,86.675,246899998.0
2005-07-28 09:29:00,86.688,86.688,86.664,86.673,174399998.0
2005-07-28 09:30:00,86.67,86.685,86.647,86.672,115700000.0
2005-07-28 09:31:00,86.67,86.701,86.669,86.688,136099999.0
2005-07-28 09:32:00,86.715,86.733,86.702,86.716,375899995.0
2005-07-28 09:33:00,86.728,86.733,86.708,86.727,147799999.0
2005-07-28 09:34:00,86.709,86.745,86.709,86.736,228499998.0
2005-07-28 09:35:00,86.726,86.735,86.706,86.711,231199997.0
2005-07-28 09:36:00,86.703,86.721,86.691,86.708,266800003.0
2005-07-28 09:37:00,86.707,86.714,86.677,86.688,185699999.0
2005-07-28 09:38:00,86.69,86.715,86.683,86.715,314900000.0
2005-07-28 09:39:00,86.691,86.714,86.688,86.69,255100002.0
2005-07-28 09:40:00,86.699,86.706,86.677,86.682,330300003.0
2005-07-28 09:41:00,86.691,86.714,86.68,86.714,358199996.0
2005-07-28 09:42:00,86.706,86.718,86.686,86.715,228200003.0
2005-07-28 09:43:00,86.717,86.755,86.716,86.736,95600001.0
2005-07-28 09:44:00,86.755,86.755,86.709,86.709,235099996.0
2005-07-28 09:45:00,86.706,86.718,86.689,86.709,274100003.0
2005-07-28 09:46:00,86.694,86.711,86.69,86.705,207099999.0
2005-07-28 09:47:00,86.696,86.704,86.681,86.687,117200000.0
2005-07-28 09:48:00,86.704,86.716,86.683,86.702,218000001.0
2005-07-28 09:49:00,86.718,86.722,86.694,86.708,180800001.0
2005-07-28 09:50:00,86.698,86.71,86.674,86.674,298299997.0
2005-07-28 09:51:00,86.693,86.695,86.667,86.68,213300001.0
2005-07-28 09:52:00,86.665,86.696,86.665,86.696,140699999.0
2005-07-28 09:53:00,86.695,86.695,86.668,86.668,170199998.0
2005-07-28 09:54:00,86.692,86.698,86.676,86.684,175999999.0
2005-07-28 09:55:00,86.695,86.714,86.678,86.69,158400001.0
2005-07-28 09:56:00,86.688,86.709,86.687,86.703,234899999.0
2005-07-28 09:57:00,86.685,86.712,86.684,86.698,395799999.0
2005-07-28 09:58:00,86.676,86.697,86.658,86.679,184200001.0
2005-07-28 09:59:00,86.685,86.705,86.67,86.685,115999999.0
2005-07-28 10:00:00,86.669,86.699,86.669,86.673,256499999.0
2005-07-28 10:01:00,86.694,86.701,86.659,86.684,228000002.0
2005-07-28 10:02:00,86.696,86.702,86.661,86.672,209900001.0
2005-07-28 10:03:00,86.687,86.699,86.673,86.674,207299998.0
2005-07-28 10:04:00,86.692,86.704,86.688,86.704,116900001.0
2005-07-28 10:05:00,86.69,86.71,86.677,86.694,66299998.0
2005-07-28 10:06:00,86.698,86.716,86.691,86.691,235300002.0
2005-07-28 10:07:00,86.669,86.722,86.669,86.72,271900000.0
2005-07-28 10:08:00,86.701,86.74,86.701,86.735,303000001.0
2005-07-28 10:09:00,86.714,86.73,86.707,86.714,201999995.0
2005-07-28 10:10:00,86.704,86.727,86.689,86.705,173700001.0
2005-07-28 10:11:00,86.698,86.727,86.698,86.727,175399998.0
2005-07-28 10:12:00,86.725,86.729,86.695,86.695,207499997.0
2005-07-28 10:13:00,86.723,86.723,86.687,86.692,198400000.0
2005-07-28 10:14:00,86.668,86.689,86.664,86.666,323299994.0
2005-07-28 10:15:00,86.694,86.694,86.661,86.668,258000001.0
2005-07-28 10:16:00,86.669,86.709,86.669,86.709,216199995.0
2005-07-28 10:17:00,86.696,86.706,86.669,86.669,154699999.0
2005-07-28 10:18:00,86.672,86.693,86.67,86.685,267299997.0
2005-07-28 10:19:00,86.662,86.701,86.662,86.701,308699996.0
2005-07-28 10:20:00,86.691,86.707,86.665,86.707,305499999.0
2005-07-28 10:21:00,86.687,86.709,86.683,86.708,149599999.0
2005-07-28 10:22:00,86.714,86.743,86.709,86.737,300700004.0
2005-07-28 10:23:00,86.731,86.743,86.713,86.715,171500001.0
2005-07-28 10:24:00,86.716,86.732,86.708,86.732,132200001.0
2005-07-28 10:25:00,86.723,86.723,86.706,86.706,148699998.0
2005-07-28 10:26:00,86.711,86.73,86.704,86.722,193399997.0
2005-07-28 10:27:00,86.728,86.745,86.717,86.726,179600002.0
2005-07-28 10:28:00,86.759,86.847,86.759,86.847,108799998.0
2005-07-28 10:29:00,86.841,86.872,86.838,86.869,271400000.0
2005-07-28 10:30:00,86.861,86.861,86.819,86.819,112899998.0
2005-07-28 10:31:00,86.824,86.848,86.795,86.844,163999998.0
2005-07-28 10:32:00,86.831,86.847,86.822,86.839,209900002.0
2005-07-28 10:33:00,86.848,86.879,86.846,86.859,124399997.0
2005-07-28 10:34:00,86.854,86.876,86.847,86.861,165199997.0
2005-07-28 10:35:00,86.84,86.865,86.84,86.845,188399998.0
2005-07-28 10:36:00,86.86,86.875,86.846,86.85,231899996.0
2005-07-28 10:37:00,86.865,86.898,86.848,86.876,242400001.0
2005-07-28 10:38:00,86.854,86.872,86.834,86.849,114899997.0
2005-07-28 10:39:00,86.849,86.862,86.835,86.845,189399999.0
2005-07-28 10:40:00,86.841,86.867,86.829,86.845,150899998.0
2005-07-28 10:41:00,86.854,86.881,86.854,86.874,191299996.0
2005-07-28 10:42:00,86.87,86.891,86.866,86.883,290100002.0
2005-07-28 10:43:00,86.875,86.884,86.844,86.865,401800000.0
2005-07-28 10:44:00,86.879,86.887,86.843,86.843,385699999.0
2005-07-28 10:45:00,86.868,86.868,86.848,86.857,355299999.0
2005-07-28 10:46:00,86.847,86.877,86.847,86.853,362600000.0
2005-07-28 10:47:00,86.869,86.869,86.846,86.86,177800003.0
2005-07-28 10:48:00,86.859,86.869,86.845,86.865,152400001.0
2005-07-28 10:49:00,86.874,86.882,86.858,86.858,166400000.0
2005-07-28 10:50:00,86.882,86.892,86.872,86.872,128900001.0
2005-07-28 10:51:00,86.879,86.907,86.879,86.901,145599998.0
2005-07-28 10:52:00,86.875,86.902,86.875,86.889,108500002.0
2005-07-28 10:53:00,86.887,86.887,86.853,86.863,271399997.0
2005-07-28 10:54:00,86.87,86.904,86.852,86.904,277799999.0
2005-07-28 10:55:00,86.891,86.917,86.89,86.917,328900000.0
2005-07-28 10:56:00,86.914,86.927,86.889,86.912,187499998.0
2005-07-28 10:57:00,86.922,86.957,86.922,86.947,271999996.0
2005-07-28 10:58:00,86.932,86.95,86.921,86.926,209599998.0
2005-07-28 10:59:00,86.898,86.924,86.868,86.879,253000004.0
2005-07-28 11:00:00,86.88,86.893,86.864,86.871,272799999.0
2005-07-28 11:01:00,86.892,86.9,86.87,86.888,222900002.0
2005-07-28 11:02:00,86.883,86.886,86.856,86.861,245199998.0
2005-07-28 11:03:00,86.868,86.882,86.849,86.869,207099996.0
2005-07-28 11:04:00,86.896,86.903,86.874,86.882,249999994.0
2005-07-28 11:05:00,86.899,86.925,86.885,86.899,355500002.0
2005-07-28 11:06:00,86.919,86.94,86.904,86.922,184900000.0
2005-07-28 11:07:00,86.883,86.908,86.882,86.903,346900001.0
2005-07-28 11:08:00,86.885,86.908,86.883,86.901,279399998.0
2005-07-28 11:09:00,86.904,86.925,86.898,86.909,204700000.0
2005-07-28 11:10:00,86.908,86.92,86.89,86.89,197200001.0
2005-07-28 11:11:00,86.878,86.924,86.878,86.912,346300002.0
2005-07-28 11:12:00,86.925,86.926,86.881,86.881,257000005.0
2005-07-28 11:13:00,86.888,86.888,86.864,86.865,335999997.0
2005-07-28 11:14:00,86.864,86.877,86.849,86.863,372399999.0
2005-07-28 11:15:00,86.86,86.906,86.86,86.906,341400002.0
2005-07-28 11:16:00,86.907,86.922,86.876,86.889,173999999.0
2005-07-28 11:17:00,86.874,86.898,86.871,86.898,203199997.0
2005-07-28 11:18:00,86.889,86.921,86.889,86.921,266599999.0
2005-07-28 11:19:00,86.896,86.915,86.896,86.912,140300003.0
2005-07-28 11:20:00,86.907,86.967,86.907,86.967,196400000.0
2005-07-28 11:21:00,86.945,86.963,86.921,86.924,198600002.0
2005-07-28 11:22:00,86.925,86.945,86.925,86.934,266300002.0
2005-07-28 11:23:00,86.922,86.93,86.905,86.909,196099998.0
2005-07-28 11:24:00,86.923,86.928,86.905,86.928,307800001.0
2005-07-28 11:25:00,86.921,86.935,86.9,86.917,201499996.0
2005-07-28 11:26:00,86.923,86.925,86.896,86.9,396500001.0
2005-07-28 11:27:00,86.909,86.927,86.899,86.914,154799997.0
2005-07-28 11:28:00,86.918,86.922,86.896,86.917,214400000.0
2005-07-28 11:29:00,86.915,86.92,86.888,86.904,285000001.0
2005-07-28 11:30:00,86.921,86.937,86.91,86.919,258999998.0
2005-07-28 11:31:00,86.928,86.933,86.904,86.915,191099998.0
2005-07-28 11:32:00,86.915,86.93,86.897,86.925,386299998.0
2005-07-28 11:33:00,86.897,86.929,86.883,86.906,213399995.0
2005-07-28 11:34:00,86.892,86.926,86.892,86.924,375199995.0
2005-07-28 11:35:00,86.899,86.921,86.895,86.921,122899995.0
2005-07-28 11:36:00,86.91,86.91,86.879,86.879,183900000.0
2005-07-28 11:37:00,86.873,86.895,86.87,86.876,270100001.0
2005-07-28 11:38:00,86.878,86.899,86.87,86.899,261599997.0
2005-07-28 11:39:00,86.896,86.905,86.879,86.889,187699998.0
2005-07-28 11:40:00,86.893,86.917,86.884,86.917,272799995.0
2005-07-28 11:41:00,86.902,86.917,86.88,86.903,307400000.0
2005-07-28 11:42:00,86.895,86.91,86.887,86.893,132099998.0
2005-07-28 11:43:00,86.909,86.927,86.898,86.899,197999994.0
2005-07-28 11:44:00,86.906,86.935,86.906,86.928,266199993.0
2005-07-28 11:45:00,86.915,86.95,86.915,86.945,218599998.0
2005-07-28 11:46:00,86.919,86.952,86.907,86.936,233600003.0
2005-07-28 11:47:00,86.956,86.975,86.942,86.961,220300001.0
2005-07-28 11:48:00,86.965,86.973,86.938,86.938,193300004.0
2005-07-28 11:49:00,86.912,86.946,86.912,86.932,425399995.0
2005-07-28 11:50:00,86.924,86.924,86.842,86.864,182000000.0
2005-07-28 11:51:00,86.87,86.894,86.864,86.886,145700000.0
2005-07-28 11:52:00,86.902,86.902,86.867,86.867,298100001.0
2005-07-28 11:53:00,86.866,86.89,86.844,86.89,351600001.0
2005-07-28 11:54:00,86.879,86.909,86.879,86.906,279799997.0
2005-07-28 11:55:00,86.907,86.907,86.88,86.88,180800000.0
2005-07-28 11:56:00,86.888,86.888,86.861,86.871,180499999.0
2005-07-28 11:57:00,86.866,86.905,86.864,86.899,310499996.0
2005-07-28 11:58:00,86.883,86.896,86.864,86.864,235899999.0
2005-07-28 11:59:00,86.854,86.88,86.852,86.874,328000001.0
2005-07-28 12:00:00,86.883,86.914,86.867,86.902,200800002.0
2005-07-28 12:01:00,86.871,86.892,86.859,86.892,179200001.0
2005-07-28 12:02:00,86.894,86.894,86.85,86.876,303599995.0
2005-07-28 12:03:00,86.871,86.889,86.857,86.887,318199998.0
2005-07-28 12:04:00,86.886,86.899,86.872,86.877,359699998.0
2005-07-28 12:05:00,86.89,86.899,86.854,86.854,176200000.0
2005-07-28 12:06:00,86.84,86.858,86.829,86.85,389799993.0
2005-07-28 12:07:00,86.834,86.87,86.834,86.87,310599996.0
2005-07-28 12:08:00,86.871,86.873,86.844,86.844,241699999.0
2005-07-28 12:09:00,86.838,86.867,86.837,86.852,219299995.0
2005-07-28 12:10:00,86.846,86.866,86.836,86.853,254999998.0
2005-07-28 12:11:00,86.85,86.856,86.814,86.818,343899995.0
2005-07-28 12:12:00,86.822,86.828,86.799,86.799,305400002.0
2005-07-28 12:13:00,86.826,86.834,86.804,86.804,187699999.0
2005-07-28 12:14:00,86.811,86.826,86.797,86.818,309399998.0
2005-07-28 12:15:00,86.811,86.826,86.784,86.807,222999995.0
2005-07-28 12:16:00,86.812,86.87,86.812,86.827,211199995.0
2005-07-28 12:17:00,86.799,86.826,86.791,86.809,252700001.0
2005-07-28 12:18:00,86.806,86.806,86.768,86.768,117699999.0
2005-07-28 12:19:00,86.789,86.807,86.776,86.787,271900000.0
2005-07-28 12:20:00,86.795,86.817,86.795,86.817,222200000.0
2005-07-28 12:21:00,86.812,86.816,86.788,86.788,280400003.0
2005-07-28 12:22:00,86.776,86.807,86.776,86.786,180800002.0
2005-07-28 12:23:00,86.801,86.814,86.785,86.789,189199999.0
2005-07-28 12:24:00,86.788,86.811,86.783,86.799,220899997.0
2005-07-28 12:25:00,86.781,86.801,86.769,86.769,289299999.0
2005-07-28 12:26:00,86.795,86.821,86.787,86.811,116000000.0
2005-07-28 12:27:00,86.818,86.832,86.806,86.815,271400001.0
2005-07-28 12:28:00,86.834,86.835,86.814,86.818,273900000.0
2005-07-28 12:29:00,86.819,86.835,86.806,86.83,469199994.0
2005-07-28 12:30:00,86.799,86.829,86.799,86.823,231799997.0
2005-07-28 12:31:00,86.824,86.846,86.81,86.846,285400001.0
2005-07-28 12:32:00,86.849,86.857,86.83,86.84,230500000.0
2005-07-28 12:33:00,86.831,86.851,86.828,86.829,126599998.0
2005-07-28 12:34:00,86.851,86.867,86.835,86.849,230999999.0
2005-07-28 12:35:00,86.858,86.883,86.858,86.881,164500001.0
2005-07-28 12:36:00,86.863,86.888,86.858,86.872,262400000.0
2005-07-28 12:37:00,86.901,86.901,86.864,86.895,215200003.0
2005-07-28 12:38:00,86.888,86.906,86.87,86.893,217099997.0
2005-07-28 12:39:00,86.883,86.9,86.871,86.899,117700002.0
2005-07-28 12:40:00,86.898,86.903,86.882,86.882,194099996.0
2005-07-28 12:41:00,86.897,86.899,86.881,86.887,188100001.0
2005-07-28 12:42:00,86.873,86.893,86.87,86.893,168199996.0
2005-07-28 12:43:00,86.893,86.898,86.873,86.873,255799994.0
2005-07-28 12:44:00,86.887,86.896,86.866,86.882,230400000.0
2005-07-28 12:45:00,86.856,86.877,86.849,86.859,218200001.0
2005-07-28 12:46:00,86.838,86.882,86.838,86.852,192499996.0
2005-07-28 12:47:00,86.867,86.891,86.854,86.863,298000002.0
2005-07-28 12:48:00,86.867,86.883,86.856,86.868,204100003.0
2005-07-28 12:49:00,86.874,86.898,86.874,86.876,157899999.0
2005-07-28 12:50:00,86.906,86.906,86.873,86.874,242900000.0
2005-07-28 12:51:00,86.885,86.891,86.866,86.871,182799999.0
2005-07-28 12:52:00,86.865,86.911,86.862,86.911,183599999.0
2005-07-28 12:53:00,86.918,86.92,86.852,86.852,100199999.0
2005-07-28 12:54:00,86.877,86.897,86.867,86.896,185600002.0
2005-07-28 12:55:00,86.871,86.916,86.871,86.906,349899999.0
2005-07-28 12:56:00,86.869,86.896,86.869,86.891,81899998.0
2005-07-28 12:57:00,86.89,86.901,86.871,86.871,219999998.0
2005-07-28 12:58:00,86.874,86.896,86.867,86.883,189799997.0
2005-07-28 12:59:00,86.868,86.889,86.85,86.875,189699997.0
2005-07-28 13:00:00,86.868,86.897,86.866,86.897,260300002.0
2005-07-28 13:01:00,86.894,86.912,86.862,86.862,190899999.0
2005-07-28 13:02:00,86.846,86.873,86.845,86.865,213399995.0
2005-07-28 13:03:00,86.857,86.876,86.848,86.861,288499999.0
2005-07-28 13:04:00,86.853,86.87,86.843,86.858,99099999.0
2005-07-28 13:05:00,86.863,86.89,86.854,86.869,197199999.0
2005-07-28 13:06:00,86.872,86.907,86.869,86.881,226200002.0
2005-07-28 13:07:00,86.872,86.91,86.87,86.89,268900000.0
2005-07-28 13:08:00,86.898,86.902,86.882,86.886,196999998.0
2005-07-28 13:09:00,86.884,86.893,86.869,86.871,313099996.0
2005-07-28 13:10:00,86.871,86.887,86.863,86.867,317100001.0
2005-07-28 13:11:00,86.891,86.893,86.859,86.871,213600001.0
2005-07-28 13:12:00,86.883,86.895,86.872,86.88,230600002.0
2005-07-28 13:13:00,86.889,86.902,86.873,86.873,180699998.0
2005-07-28 13:14:00,86.889,86.913,86.877,86.895,282899999.0
2005-07-28 13:15:00,86.888,86.91,86.873,86.895,241800003.0
2005-07-28 13:16:00,86.891,86.93,86.891,86.93,100499998.0
2005-07-28 13:17:00,86.901,86.923,86.848,86.894,121899998.0
2005-07-28 13:18:00,86.898,86.922,86.887,86.903,257000008.0
2005-07-28 13:19:00,86.906,86.935,86.906,86.921,339399998.0
2005-07-28 13:20:00,86.92,86.944,86.911,86.94,306399995.0
2005-07-28 13:21:00,86.929,86.958,86.929,86.947,150000001.0
2005-07-28 13:22:00,86.952,86.957,86.929,86.935,401399999.0
2005-07-28 13:23:00,86.947,86.955,86.93,86.935,213299996.0
2005-07-28 13:24:00,86.936,86.941,86.92,86.941,203200001.0
2005-07-28 13:25:00,86.948,86.971,86.936,86.943,192899999.0
2005-07-28 13:26:00,86.942,86.96,86.928,86.935,242399999.0
2005-07-28 13:27:00,86.937,86.945,86.903,86.903,229100001.0
2005-07-28 13:28:00,86.916,86.925,86.892,86.892,206400000.0
2005-07-28 13:29:00,86.917,86.933,86.907,86.91,106700000.0
2005-07-28 13:30:00,86.905,86.919,86.889,86.916,213700003.0
2005-07-28 13:31:00,86.917,86.921,86.898,86.904,332100003.0
2005-07-28 13:32:00,86.918,86.93,86.901,86.917,290499998.0
2005-07-28 13:33:00,86.926,86.936,86.902,86.902,345099998.0
2005-07-28 13:34:00,86.907,86.922,86.888,86.9,187200001.0
2005-07-28 13:35:00,86.922,86.93,86.899,86.929,246099996.0
2005-07-28 13:36:00,86.932,86.951,86.928,86.928,136900000.0
2005-07-28 13:37:00,86.932,86.932,86.899,86.908,291600001.0
2005-07-28 13:38:00,86.908,86.921,86.893,86.916,249000002.0
2005-07-28 13:39:00,86.929,86.943,86.908,86.929,221700001.0
2005-07-28 13:40:00,86.948,86.955,86.93,86.932,196999999.0
2005-07-28 13:41:00,86.948,86.965,86.935,86.945,310300000.0
2005-07-28 13:42:00,86.963,86.972,86.943,86.947,199599998.0
2005-07-28 13:43:00,86.953,86.966,86.935,86.948,170099999.0
2005-07-28 13:44:00,86.951,86.961,86.932,86.958,265100000.0
2005-07-28 13:45:00,86.961,86.982,86.95,86.953,192299999.0
2005-07-28 13:46:00,86.962,86.962,86.94,86.94,186699996.0
2005-07-28 13:47:00,86.94,86.953,86.902,86.933,337199998.0
2005-07-28 13:48:00,86.931,86.931,86.901,86.901,116700001.0
2005-07-28 13:49:00,86.917,86.943,86.917,86.94,228299997.0
2005-07-28 13:50:00,86.92,86.949,86.917,86.947,286999995.0
2005-07-28 13:51:00,86.949,86.972,86.936,86.961,169500000.0
2005-07-28 13:52:00,86.938,86.976,86.938,86.96,168400002.0
2005-07-28 13:53:00,86.957,86.964,86.939,86.952,295600001.0
2005-07-28 13:54:00,86.954,86.978,86.951,86.955,266199998.0
2005-07-28 13:55:00,86.96,86.977,86.955,86.96,62799999.0
2005-07-28 13:56:00,86.965,86.986,86.958,86.986,188299999.0
2005-07-28 13:57:00,86.976,87.003,86.963,86.975,250099996.0
2005-07-28 13:58:00,86.983,87.0,86.969,86.989,313000001.0
2005-07-28 13:59:00,86.987,87.0,86.982,86.997,148100000.0
2005-07-28 14:00:00,87.0,87.004,86.974,86.984,208700000.0
2005-07-28 14:01:00,86.993,87.004,86.98,86.99,237399998.0
2005-07-28 14:02:00,86.986,87.008,86.986,86.987,218600000.0
2005-07-28 14:03:00,86.967,86.983,86.957,86.969,147099998.0
2005-07-28 14:04:00,86.973,86.999,86.961,86.98,328700000.0
2005-07-28 14:05:00,86.973,86.995,86.964,86.982,131700000.0
2005-07-28 14:06:00,86.995,87.006,86.973,86.989,283100000.0
2005-07-28 14:07:00,86.983,87.008,86.979,87.003,257899999.0
2005-07-28 14:08:00,86.994,87.01,86.971,86.99,156099997.0
2005-07-28 14:09:00,87.006,87.01,86.984,87.003,297800006.0
2005-07-28 14:10:00,86.998,86.998,86.958,86.982,144099997.0
2005-07-28 14:11:00,86.981,87.001,86.978,86.99,160100000.0
2005-07-28 14:12:00,86.99,86.99,86.967,86.967,195599998.0
2005-07-28 14:13:00,86.987,86.991,86.964,86.973,321899999.0
2005-07-28 14:14:00,86.992,87.003,86.988,87.003,32800000.0
2005-07-28 14:15:00,86.983,87.01,86.982,86.987,237700000.0
2005-07-28 14:16:00,86.971,86.998,86.969,86.998,133500000.0
2005-07-28 14:17:00,86.989,87.011,86.979,86.998,220500000.0
2005-07-28 14:18:00,86.994,86.994,86.956,86.971,221200000.0
2005-07-28 14:19:00,86.98,86.994,86.966,86.966,251699995.0
2005-07-28 14:20:00,86.985,87.001,86.976,86.976,249199999.0
2005-07-28 14:21:00,86.989,87.012,86.988,87.01,158800000.0
2005-07-28 14:22:00,86.987,87.032,86.987,87.008,214700001.0
2005-07-28 14:23:00,86.996,87.046,86.996,87.029,314899995.0
2005-07-28 14:24:00,87.008,87.039,86.994,87.039,214299997.0
2005-07-28 14:25:00,87.032,87.032,87.005,87.005,75400001.0
2005-07-28 14:26:00,87.004,87.004,86.96,86.97,202300000.0
2005-07-28 14:27:00,86.987,87.011,86.975,87.001,103899999.0
2005-07-28 14:28:00,86.998,87.003,86.966,86.983,229100000.0
2005-07-28 14:29:00,86.982,86.998,86.976,86.998,345799998.0
2005-07-28 14:30:00,86.982,87.006,86.967,86.99,286900005.0
2005-07-28 14:31:00,86.961,86.994,86.934,86.972,481799998.0
2005-07-28 14:32:00,86.96,86.991,86.96,86.989,205199996.0
2005-07-28 14:33:00,86.974,86.992,86.965,86.978,115200003.0
2005-07-28 14:34:00,86.957,86.985,86.951,86.97,177999999.0
2005-07-28 14:35:00,86.982,86.982,86.951,86.958,177600000.0
2005-07-28 14:36:00,86.943,86.979,86.943,86.979,311699999.0
2005-07-28 14:37:00,86.982,86.982,86.929,86.944,124499998.0
2005-07-28 14:38:00,86.935,86.96,86.929,86.948,248299999.0
2005-07-28 14:39:00,86.964,86.977,86.951,86.951,337500004.0
2005-07-28 14:40:00,86.946,86.978,86.937,86.953,217900000.0
2005-07-28 14:41:00,86.948,86.979,86.948,86.979,134100002.0
2005-07-28 14:42:00,86.978,87.007,86.96,86.974,273199999.0
2005-07-28 14:43:00,86.973,86.979,86.944,86.96,250399999.0
2005-07-28 14:44:00,86.956,86.98,86.938,86.968,271800002.0
2005-07-28 14:45:00,86.97,86.97,86.942,86.96,280700000.0
2005-07-28 14:46:00,86.95,86.967,86.93,86.952,152100002.0
2005-07-28 14:47:00,86.95,86.966,86.924,86.939,161100000.0
2005-07-28 14:48:00,86.926,86.95,86.92,86.926,164999996.0
2005-07-28 14:49:00,86.941,86.966,86.933,86.952,143900001.0
2005-07-28 14:50:00,86.955,86.964,86.935,86.947,325699995.0
2005-07-28 14:51:00,86.98,86.993,86.969,86.969,207299999.0
2005-07-28 14:52:00,86.969,86.996,86.968,86.996,250900002.0
2005-07-28 14:53:00,86.975,86.995,86.974,86.992,352899998.0
2005-07-28 14:54:00,86.973,86.99,86.958,86.985,205300002.0
2005-07-28 14:55:00,86.996,86.996,86.959,86.959,309699997.0
2005-07-28 14:56:00,86.962,86.972,86.94,86.951,220300000.0
2005-07-28 14:57:00,86.966,86.966,86.929,86.93,300100001.0
2005-07-28 14:58:00,86.954,86.954,86.918,86.926,103100002.0
2005-07-28 14:59:00,86.946,86.949,86.887,86.937,356100003.0
2005-07-28 15:00:00,86.939,86.942,86.916,86.916,186600000.0
2005-07-28 15:01:00,86.932,86.938,86.911,86.924,91599999.0
2005-07-28 15:02:00,86.916,86.947,86.916,86.947,135199999.0
2005-07-28 15:03:00,86.931,86.955,86.925,86.942,113700002.0
2005-07-28 15:04:00,86.938,86.945,86.919,86.933,191400000.0
2005-07-28 15:05:00,86.946,86.946,86.921,86.932,211800005.0
2005-07-28 15:06:00,86.936,86.952,86.917,86.94,208900000.0
2005-07-28 15:07:00,86.932,86.942,86.915,86.924,133299999.0
2005-07-28 15:08:00,86.928,86.942,86.918,86.932,136400000.0
2005-07-28 15:09:00,86.943,86.943,86.914,86.937,210300001.0
2005-07-28 15:10:00,86.933,86.956,86.932,86.939,236500001.0
2005-07-28 15:11:00,86.925,86.946,86.917,86.941,320499996.0
2005-07-28 15:12:00,86.93,86.945,86.914,86.939,179799997.0
2005-07-28 15:13:00,86.922,86.943,86.919,86.934,299300000.0
2005-07-28 15:14:00,86.927,86.941,86.914,86.933,225499997.0
2005-07-28 15:15:00,86.938,86.94,86.902,86.92,329200000.0
2005-07-28 15:16:00,86.924,86.941,86.91,86.914,292900003.0
2005-07-28 15:17:00,86.927,86.943,86.913,86.927,258900003.0
2005-07-28 15:18:00,86.928,86.928,86.901,86.902,121299999.0
2005-07-28 15:19:00,86.929,86.968,86.925,86.935,278600001.0
2005-07-28 15:20:00,86.95,86.975,86.945,86.972,155899997.0
2005-07-28 15:21:00,86.962,86.974,86.949,86.958,299700000.0
2005-07-28 15:22:00,86.949,86.958,86.901,86.954,507800000.0
2005-07-28 15:23:00,86.972,86.974,86.942,86.942,374099996.0
2005-07-28 15:24:00,86.938,86.952,86.917,86.94,324200004.0
2005-07-28 15:25:00,86.945,86.95,86.924,86.95,214800000.0
2005-07-28 15:26:00,86.944,86.954,86.928,86.928,190100003.0
2005-07-28 15:27:00,86.936,86.945,86.914,86.926,237300000.0
2005-07-28 15:28:00,86.932,86.932,86.899,86.899,230200001.0
2005-07-28 15:29:00,86.912,86.916,86.89,86.89,88500000.0
2005-07-28 15:30:00,86.897,86.906,86.887,86.89,118800000.0
2005-07-28 15:31:00,86.901,86.91,86.881,86.91,228700003.0
2005-07-28 15:32:00,86.918,86.928,86.901,86.928,232400001.0
2005-07-28 15:33:00,86.922,86.922,86.899,86.9,196200001.0
2005-07-28 15:34:00,86.916,86.932,86.9,86.932,310199999.0
2005-07-28 15:35:00,86.931,86.931,86.894,86.894,131700000.0
2005-07-28 15:36:00,86.915,86.915,86.899,86.899,186900002.0
2005-07-28 15:37:00,86.898,86.924,86.898,86.916,189000001.0
2005-07-28 15:38:00,86.887,86.916,86.886,86.9,231700001.0
2005-07-28 15:39:00,86.886,86.898,86.878,86.898,185499998.0
2005-07-28 15:40:00,86.891,86.911,86.89,86.904,143500000.0
2005-07-28 15:41:00,86.897,86.9,86.875,86.875,151999997.0
2005-07-28 15:42:00,86.871,86.872,86.845,86.846,140099999.0
2005-07-28 15:43:00,86.836,86.852,86.835,86.845,147099999.0
2005-07-28 15:44:00,86.81,86.88,86.804,86.88,153999999.0
2005-07-28 15:45:00,86.886,86.906,86.871,86.886,281800002.0
2005-07-28 15:46:00,86.907,86.924,86.9,86.91,219100001.0
2005-07-28 15:47:00,86.893,86.898,86.868,86.875,175000000.0
2005-07-28 15:48:00,86.903,86.951,86.903,86.951,317800006.0
2005-07-28 15:49:00,86.949,86.95,86.928,86.928,225499998.0
2005-07-28 15:50:00,86.914,86.951,86.911,86.93,236300000.0
2005-07-28 15:51:00,86.957,86.957,86.927,86.93,379199999.0
2005-07-28 15:52:00,86.953,86.961,86.927,86.945,333599997.0
2005-07-28 15:53:00,86.938,86.959,86.934,86.957,307900003.0
2005-07-28 15:54:00,86.951,86.964,86.916,86.916,199600000.0
2005-07-28 15:55:00,86.951,86.951,86.927,86.931,154399998.0
2005-07-28 15:56:00,86.922,86.926,86.894,86.904,349699993.0
2005-07-28 15:57:00,86.947,86.951,86.924,86.93,315000004.0
2005-07-28 15:58:00,86.919,86.958,86.906,86.958,220199999.0
2005-07-28 15:59:00,86.945,86.945,86.89,86.907,142399998.0
2005-07-28 16:00:00,86.896,86.925,86.88,86.907,216600000.0
2005-07-28 16:01:00,86.902,86.922,86.884,86.893,147000004.0
2005-07-28 16:02:00,86.86,86.879,86.848,86.859,131200000.0
2005-07-28 16:03:00,86.864,86.88,86.847,86.88,181499999.0
2005-07-28 16:04:00,86.852,86.871,86.844,86.862,313399994.0
2005-07-28 16:05:00,86.835,86.898,86.832,86.898,258599999.0
2005-07-28 16:06:00,86.889,86.911,86.876,86.911,205099999.0
2005-07-28 16:07:00,86.902,86.911,86.879,86.888,319099996.0
2005-07-28 16:08:00,86.889,86.911,86.88,86.892,133000000.0
2005-07-28 16:09:00,86.879,86.902,86.872,86.874,375300007.0
2005-07-28 16:10:00,86.892,86.892,86.857,86.875,270600001.0
2005-07-28 16:11:00,86.882,86.887,86.865,86.887,128599999.0
2005-07-28 16:12:00,86.89,86.906,86.888,86.904,122599998.0
2005-07-28 16:13:00,86.887,86.908,86.856,86.879,189999996.0
2005-07-28 16:14:00,86.893,86.911,86.884,86.905,272999997.0
2005-07-28 16:15:00,86.898,86.913,86.885,86.907,197699999.0
2005-07-28 16:16:00,86.9,86.918,86.885,86.903,210900000.0
2005-07-28 16:17:00,86.878,86.899,86.85,86.88,156900000.0
2005-07-28 16:18:00,86.901,86.901,86.877,86.878,203899999.0
2005-07-28 16:19:00,86.901,86.914,86.88,86.895,224600001.0
2005-07-28 16:20:00,86.877,86.893,86.864,86.89,237099996.0
2005-07-28 16:21:00,86.883,86.911,86.883,86.91,313000000.0
2005-07-28 16:22:00,86.908,86.908,86.885,86.885,253000002.0
2005-07-28 16:23:00,86.904,86.906,86.878,86.883,261199993.0
2005-07-28 16:24:00,86.895,86.908,86.881,86.891,240200001.0
2005-07-28 16:25:00,86.884,86.884,86.85,86.859,249300000.0
2005-07-28 16:26:00,86.863,86.904,86.863,86.9,102300000.0
2005-07-28 16:27:00,86.895,86.914,86.889,86.9,324300008.0
2005-07-28 16:28:00,86.888,86.906,86.887,86.9,243700004.0
2005-07-28 16:29:00,86.892,86.903,86.87,86.87,210800001.0
2005-07-28 16:30:00,86.882,86.903,86.881,86.903,95099999.0
2005-07-28 16:31:00,86.889,86.911,86.88,86.911,275799996.0
2005-07-28 16:32:00,86.903,86.918,86.893,86.894,279000004.0
2005-07-28 16:33:00,86.931,86.949,86.921,86.928,117899999.0
2005-07-28 16:34:00,86.913,86.942,86.913,86.942,146200002.0
2005-07-28 16:35:00,86.956,86.963,86.93,86.93,308800004.0
2005-07-28 16:36:00,86.939,86.956,86.926,86.945,288800001.0
2005-07-28 16:37:00,86.954,86.967,86.936,86.939,260800002.0
2005-07-28 16:38:00,86.952,86.979,86.943,86.956,227099995.0
2005-07-28 16:39:00,86.978,86.997,86.967,86.98,74299999.0
2005-07-28 16:40:00,86.965,86.977,86.952,86.966,302399999.0
2005-07-28 16:41:00,86.942,86.96,86.913,86.93,233700001.0
2005-07-28 16:42:00,86.922,86.956,86.922,86.952,233199999.0
2005-07-28 16:43:00,86.942,86.972,86.926,86.942,317599998.0
2005-07-28 16:44:00,86.958,86.972,86.943,86.958,127399998.0
2005-07-28 16:45:00,86.943,86.969,86.943,86.95,254799999.0
2005-07-28 16:46:00,86.971,86.986,86.963,86.969,106000000.0
2005-07-28 16:47:00,87.003,87.017,86.984,86.984,209199997.0
2005-07-28 16:48:00,87.004,87.013,86.973,86.987,221900000.0
2005-07-28 16:49:00,86.999,87.014,86.98,86.987,308399999.0
2005-07-28 16:50:00,86.992,87.005,86.98,86.98,125899999.0
2005-07-28 16:51:00,86.969,86.992,86.969,86.973,110300000.0
2005-07-28 16:52:00,86.971,86.989,86.952,86.962,326500001.0
2005-07-28 16:53:00,86.985,86.985,86.947,86.958,260999999.0
2005-07-28 16:54:00,86.983,87.003,86.966,86.985,107900000.0
2005-07-28 16:55:00,86.982,87.002,86.962,86.98,271499996.0
2005-07-28 16:56:00,86.989,87.009,86.988,87.004,280999997.0
2005-07-28 16:57:00,87.0,87.006,86.985,87.006,254300001.0
2005-07-28 16:58:00,87.003,87.003,86.978,86.984,211399996.0
2005-07-28 16:59:00,86.979,87.004,86.964,86.983,127900000.0
2005-07-28 17:00:00,87.005,87.016,86.98,86.98,157600001.0
2005-07-28 17:01:00,86.976,86.997,86.962,86.993,296899994.0
2005-07-28 17:02:00,86.978,86.983,86.959,86.971,299699997.0
2005-07-28 17:03:00,86.975,86.991,86.959,86.962,345499999.0
2005-07-28 17:04:00,86.963,86.986,86.951,86.966,221300000.0
2005-07-28 17:05:00,86.953,86.973,86.948,86.972,248600000.0
2005-07-28 17:06:00,86.966,86.966,86.941,86.941,124999997.0
2005-07-28 17:07:00,86.954,86.969,86.95,86.965,132400000.0
2005-07-28 17:08:00,86.973,86.973,86.957,86.957,87400000.0
2005-07-28 17:09:00,86.972,86.984,86.95,86.974,200599999.0
2005-07-28 17:10:00,86.96,86.976,86.957,86.971,227500002.0
2005-07-28 17:11:00,86.974,86.998,86.971,86.993,182700000.0
2005-07-28 17:12:00,86.985,86.988,86.97,86.975,247999996.0
2005-07-28 17:13:00,86.969,86.988,86.952,86.988,245600001.0
2005-07-28 17:14:00,86.964,86.998,86.951,86.998,351499994.0
2005-07-28 17:15:00,87.007,87.057,87.007,87.054,206399999.0
2005-07-28 17:16:00,87.029,87.05,87.024,87.045,232900002.0
2005-07-28 17:17:00,87.031,87.064,87.022,87.064,240800001.0
2005-07-28 17:18:00,87.074,87.086,87.058,87.07,272299995.0
2005-07-28 17:19:00,87.092,87.113,87.083,87.098,275500001.0
2005-07-28 17:20:00,87.083,87.115,87.083,87.103,188200001.0
2005-07-28 17:21:00,87.121,87.164,87.119,87.16,190599998.0
2005-07-28 17:22:00,87.174,87.19,87.158,87.167,180499996.0
2005-07-28 17:23:00,87.195,87.228,87.192,87.208,160099996.0
2005-07-28 17:24:00,87.206,87.228,87.194,87.194,110500000.0
2005-07-28 17:25:00,87.196,87.196,87.166,87.166,139600001.0
2005-07-28 17:26:00,87.162,87.174,87.14,87.153,223500001.0
2005-07-28 17:27:00,87.15,87.168,87.14,87.144,312999998.0
2005-07-28 17:28:00,87.175,87.184,87.158,87.158,172099999.0
2005-07-28 17:29:00,87.154,87.171,87.135,87.162,287299996.0
2005-07-28 17:30:00,87.139,87.161,87.132,87.142,281399996.0
2005-07-28 17:31:00,87.12,87.146,87.12,87.138,147600002.0
2005-07-28 17:32:00,87.123,87.145,87.097,87.122,362099997.0
2005-07-28 17:33:00,87.109,87.109,87.074,87.083,205999998.0
2005-07-28 17:34:00,87.098,87.123,87.091,87.123,99200001.0
2005-07-28 17:35:00,87.103,87.119,87.087,87.105,247100001.0
2005-07-28 17:36:00,87.101,87.115,87.082,87.085,287200000.0
2005-07-28 17:37:00,87.103,87.134,87.103,87.128,193799999.0
2005-07-28 17:38:00,87.154,87.175,87.133,87.174,260100001.0
2005-07-28 17:39:00,87.186,87.218,87.178,87.218,164500001.0
2005-07-28 17:40:00,87.222,87.228,87.196,87.2,302900002.0
2005-07-28 17:41:00,87.203,87.203,87.169,87.188,196200003.0
2005-07-28 17:42:00,87.177,87.211,87.174,87.184,139999999.0
2005-07-28 17:43:00,87.16,87.201,87.16,87.18,292600000.0
2005-07-28 17:44:00,87.181,87.206,87.172,87.188,279799997.0
2005-07-28 17:45:00,87.174,87.188,87.166,87.179,136899998.0
2005-07-28 17:46:00,87.181,87.182,87.148,87.151,270999999.0
2005-07-28 17:47:00,87.162,87.179,87.151,87.157,355000002.0
2005-07-28 17:48:00,87.165,87.172,87.155,87.168,34200000.0
2005-07-28 17:49:00,87.16,87.176,87.14,87.147,283699997.0
2005-07-28 17:50:00,87.158,87.178,87.152,87.178,258599997.0
2005-07-28 17:51:00,87.177,87.179,87.155,87.16,237500001.0
2005-07-28 17:52:00,87.161,87.179,87.16,87.178,207799995.0
2005-07-28 17:53:00,87.174,87.181,87.153,87.162,277699998.0
2005-07-28 17:54:00,87.18,87.191,87.157,87.176,168599999.0
2005-07-28 17:55:00,87.175,87.187,87.162,87.183,274099996.0
2005-07-28 17:56:00,87.187,87.189,87.161,87.161,139900001.0
2005-07-28 17:57:00,87.164,87.182,87.154,87.172,213100000.0
2005-07-28 17:58:00,87.145,87.166,87.145,87.147,179400000.0
2005-07-28 17:59:00,87.169,87.179,87.152,87.156,156700000.0
2005-07-28 18:00:00,87.176,87.18,87.154,87.167,297599995.0
2005-07-28 18:01:00,87.165,87.202,87.146,87.169,1779599997.0
2005-07-28 18:02:00,87.19,87.21,87.19,87.2,2089500014.0
2005-07-28 18:03:00,87.19,87.2,87.17,87.18,2089500014.0
2005-07-28 18:04:00,87.19,87.2,87.18,87.19,2089500014.0
2005-07-28 18:05:00,87.2,87.21,87.19,87.2,2089500014.0
2005-07-28 18:06:00,87.21,87.22,87.2,87.22,2089500014.0
2005-07-28 18:07:00,87.21,87.21,87.2,87.21,2089500014.0
2005-07-28 18:08:00,87.22,87.22,87.19,87.2,2089500014.0
2005-07-28 18:09:00,87.188,87.207,87.175,87.207,2089500014.0
2005-07-28 18:10:00,87.208,87.208,87.164,87.166,1748900008.0
2005-07-28 18:11:00,87.15,87.215,87.15,87.21,912699997.0
2005-07-28 18:12:00,87.217,87.217,87.181,87.189,1252899994.0
2005-07-28 18:13:00,87.208,87.208,87.151,87.169,1823699995.0
2005-07-28 18:14:00,87.2,87.22,87.18,87.22,1211499997.0
2005-07-28 18:15:00,87.21,87.22,87.2,87.2,1211499997.0
2005-07-28 18:16:00,87.21,87.22,87.19,87.2,1211499997.0
2005-07-28 18:17:00,87.154,87.181,87.138,87.154,1211499997.0
2005-07-28 18:18:00,87.155,87.172,87.141,87.15,1285599995.0
2005-07-28 18:19:00,87.157,87.18,87.134,87.175,1941300004.0
2005-07-28 18:20:00,87.18,87.196,87.168,87.17,1788000005.0
2005-07-28 18:21:00,87.163,87.181,87.144,87.179,1622499998.0
2005-07-28 18:22:00,87.18,87.194,87.164,87.175,1244399993.0
2005-07-28 18:23:00,87.2,87.2,87.12,87.15,2087199981.0
2005-07-28 18:24:00,87.16,87.19,87.15,87.17,2087199981.0
2005-07-28 18:25:00,87.16,87.18,87.14,87.14,2087199981.0
2005-07-28 18:26:00,87.122,87.131,87.087,87.087,2087199981.0
2005-07-28 18:27:00,87.077,87.102,87.055,87.076,1325299996.0
2005-07-28 18:28:00,87.083,87.154,87.073,87.131,1636200009.0
2005-07-28 18:29:00,87.163,87.163,87.13,87.136,1185599986.0
2005-07-28 18:30:00,87.139,87.167,87.137,87.167,1124900002.0
2005-07-28 18:31:00,87.163,87.179,87.15,87.171,1351600006.0
2005-07-28 18:32:00,87.166,87.196,87.151,87.196,2063799988.0
2005-07-28 18:33:00,87.21,87.22,87.19,87.2,1868099981.0
2005-07-28 18:34:00,87.193,87.202,87.168,87.178,1868099981.0
2005-07-28 18:35:00,87.181,87.202,87.168,87.19,1740499988.0
2005-07-28 18:36:00,87.193,87.206,87.176,87.188,871000005.0
2005-07-28 18:37:00,87.194,87.223,87.183,87.212,1015799997.0
2005-07-28 18:38:00,87.189,87.225,87.178,87.194,949899995.0
2005-07-28 18:39:00,87.19,87.22,87.181,87.203,1166400001.0
2005-07-28 18:40:00,87.189,87.224,87.188,87.219,1518799997.0
2005-07-28 18:41:00,87.22,87.22,87.152,87.155,838799992.0
2005-07-28 18:42:00,87.176,87.193,87.141,87.141,1269700004.0
2005-07-28 18:43:00,87.161,87.194,87.147,87.157,424299999.0
2005-07-28 18:44:00,87.151,87.171,87.133,87.151,898999992.0
2005-07-28 18:45:00,87.142,87.178,87.126,87.141,712499999.0
2005-07-28 18:46:00,87.148,87.167,87.139,87.158,691599996.0
2005-07-28 18:47:00,87.155,87.161,87.136,87.145,203899997.0
2005-07-28 18:48:00,87.168,87.193,87.156,87.175,660400002.0
2005-07-28 18:49:00,87.188,87.188,87.156,87.161,675199998.0
2005-07-28 18:50:00,87.156,87.192,87.155,87.175,945500009.0
2005-07-28 18:51:00,87.16,87.194,87.159,87.182,1209599997.0
2005-07-28 18:52:00,87.19,87.205,87.158,87.158,1213400000.0
2005-07-28 18:53:00,87.19,87.195,87.167,87.18,1465399998.0
2005-07-28 18:54:00,87.189,87.199,87.166,87.184,1541499996.0
2005-07-28 18:55:00,87.17,87.19,87.162,87.19,1780999998.0
2005-07-28 18:56:00,87.172,87.19,87.161,87.188,233499998.0
2005-07-28 18:57:00,87.183,87.203,87.173,87.175,520399999.0
2005-07-28 18:58:00,87.185,87.204,87.167,87.183,1201699989.0
2005-07-28 18:59:00,87.196,87.212,87.179,87.19,1263700005.0
2005-07-28 19:00:00,87.188,87.212,87.178,87.195,410899997.0
2005-07-28 19:01:00,87.175,87.193,87.161,87.18,510499996.0
2005-07-28 19:02:00,87.185,87.192,87.166,87.166,251700001.0
2005-07-28 19:03:00,87.172,87.177,87.154,87.173,560899999.0
2005-07-28 19:04:00,87.156,87.173,87.15,87.173,526099991.0
2005-07-28 19:05:00,87.178,87.198,87.165,87.176,457400002.0
2005-07-28 19:06:00,87.177,87.196,87.164,87.188,827499992.0
2005-07-28 19:07:00,87.197,87.225,87.183,87.187,1347000007.0
2005-07-28 19:08:00,87.18,87.215,87.18,87.198,1558099998.0
2005-07-28 19:09:00,87.21,87.216,87.172,87.201,821899999.0
2005-07-28 19:10:00,87.219,87.219,87.18,87.205,318499998.0
2005-07-28 19:11:00,87.206,87.207,87.18,87.18,509300002.0
2005-07-28 19:12:00,87.195,87.211,87.181,87.201,287999998.0
2005-07-28 19:13:00,87.196,87.211,87.174,87.192,433499996.0
2005-07-28 19:14:00,87.174,87.193,87.167,87.191,293800000.0
2005-07-28 19:15:00,87.19,87.197,87.164,87.185,1155900004.0
2005-07-28 19:16:00,87.184,87.214,87.184,87.208,533999995.0
2005-07-28 19:17:00,87.201,87.215,87.177,87.207,782899994.0
2005-07-28 19:18:00,87.203,87.208,87.179,87.179,789599995.0
2005-07-28 19:19:00,87.195,87.214,87.172,87.184,1237399994.0
2005-07-28 19:20:00,87.192,87.204,87.172,87.197,888700012.0
2005-07-28 19:21:00,87.183,87.206,87.178,87.202,900999997.0
2005-07-28 19:22:00,87.2,87.22,87.198,87.214,207199995.0
2005-07-28 19:23:00,87.206,87.217,87.179,87.187,1797399997.0
2005-07-28 19:24:00,87.191,87.217,87.191,87.209,837600008.0
2005-07-28 19:25:00,87.184,87.196,87.162,87.186,1225700007.0
2005-07-28 19:26:00,87.171,87.209,87.17,87.188,2086899997.0
2005-07-28 19:27:00,87.194,87.203,87.17,87.172,1297900001.0
2005-07-28 19:28:00,87.185,87.19,87.163,87.179,1175000000.0
2005-07-28 19:29:00,87.179,87.198,87.167,87.187,425000001.0
2005-07-28 19:30:00,87.198,87.217,87.187,87.203,1028099990.0
2005-07-28 19:31:00,87.198,87.214,87.189,87.204,512000000.0
2005-07-28 19:32:00,87.19,87.211,87.183,87.197,1060999999.0
2005-07-28 19:33:00,87.184,87.216,87.184,87.216,845999994.0
2005-07-28 19:34:00,87.218,87.218,87.184,87.19,1174099992.0
2005-07-28 19:35:00,87.204,87.207,87.163,87.178,960200002.0
2005-07-28 19:36:00,87.193,87.199,87.15,87.161,637200000.0
2005-07-28 19:37:00,87.181,87.202,87.171,87.189,162700000.0
2005-07-28 19:38:00,87.183,87.202,87.168,87.168,711199997.0
2005-07-28 19:39:00,87.167,87.173,87.141,87.141,734900002.0
2005-07-28 19:40:00,87.152,87.16,87.134,87.142,826599992.0
2005-07-28 19:41:00,87.128,87.147,87.121,87.143,1023399992.0
2005-07-28 19:42:00,87.126,87.149,87.117,87.149,1102899998.0
2005-07-28 19:43:00,87.127,87.146,87.12,87.133,462099994.0
2005-07-28 19:44:00,87.126,87.134,87.104,87.104,1047499990.0
2005-07-28 19:45:00,87.116,87.152,87.104,87.134,450999993.0
2005-07-28 19:46:00,87.152,87.161,87.125,87.125,539999996.0
2005-07-28 19:47:00,87.13,87.151,87.119,87.151,380799997.0
2005-07-28 19:48:00,87.143,87.144,87.114,87.141,1200199999.0
2005-07-28 19:49:00,87.116,87.134,87.105,87.127,646299999.0
2005-07-28 19:50:00,87.101,87.123,87.098,87.119,609499991.0
2005-07-28 19:51:00,87.117,87.125,87.096,87.099,480299999.0
2005-07-28 19:52:00,87.097,87.126,87.096,87.112,460800000.0
2005-07-28 19:53:00,87.106,87.134,87.105,87.125,625899994.0
2005-07-28 19:54:00,87.118,87.134,87.106,87.118,727999991.0
2005-07-28 19:55:00,87.094,87.115,87.087,87.099,239800000.0
2005-07-28 19:56:00,87.087,87.102,87.074,87.102,496700000.0
2005-07-28 19:57:00,87.101,87.107,87.064,87.091,657399998.0
2005-07-28 19:58:00,87.103,87.116,87.089,87.1,988699999.0
2005-07-28 19:59:00,87.114,87.125,87.102,87.108,516899992.0
2005-07-28 20:00:00,87.123,87.13,87.101,87.111,467299995.0
2005-07-28 20:01:00,87.146,87.163,87.135,87.14,573200002.0
2005-07-28 20:02:00,87.145,87.153,87.121,87.123,660100007.0
2005-07-28 20:03:00,87.127,87.165,87.127,87.157,531000000.0
2005-07-28 20:04:00,87.152,87.169,87.146,87.149,601300001.0
2005-07-28 20:05:00,87.146,87.159,87.138,87.152,451899994.0
2005-07-28 20:06:00,87.138,87.171,87.133,87.156,601099997.0
2005-07-28 20:07:00,87.154,87.17,87.126,87.138,584199997.0
2005-07-28 20:08:00,87.157,87.157,87.121,87.136,636699998.0
2005-07-28 20:09:00,87.14,87.146,87.11,87.115,493299999.0
2005-07-28 20:10:00,87.115,87.127,87.102,87.123,585900003.0
2005-07-28 20:11:00,87.12,87.157,87.105,87.137,1447399995.0
2005-07-28 20:12:00,87.14,87.192,87.14,87.182,1600799980.0
2005-07-28 20:13:00,87.185,87.185,87.138,87.141,885200002.0
2005-07-28 20:14:00,87.145,87.15,87.117,87.13,600099999.0
2005-07-28 20:15:00,87.142,87.154,87.119,87.133,877699999.0
2005-07-28 20:16:00,87.142,87.156,87.116,87.132,1430799993.0
2005-07-28 20:17:00,87.114,87.135,87.113,87.127,217999996.0
2005-07-28 20:18:00,87.132,87.146,87.119,87.125,150500001.0
2005-07-28 20:19:00,87.15,87.174,87.137,87.152,1281499993.0
2005-07-28 20:20:00,87.164,87.177,87.142,87.173,1308499995.0
2005-07-28 20:21:00,87.185,87.192,87.156,87.156,490000000.0
2005-07-28 20:22:00,87.141,87.175,87.141,87.157,940000000.0
2005-07-28 20:23:00,87.146,87.162,87.123,87.145,833499994.0
2005-07-28 20:24:00,87.122,87.146,87.122,87.142,470100001.0
2005-07-28 20:25:00,87.142,87.155,87.113,87.113,689600000.0
2005-07-28 20:26:00,87.137,87.147,87.12,87.127,543299996.0
2005-07-28 20:27:00,87.155,87.155,87.116,87.146,1123799996.0
2005-07-28 20:28:00,87.129,87.151,87.118,87.143,2048099998.0
2005-07-28 20:29:00,87.15,87.17,87.15,87.16,1661399990.0
2005-07-28 20:30:00,87.15,87.15,87.15,87.15,1661399990.0
2005-07-28 20:31:00,87.141,87.147,87.118,87.123,1661399990.0
2005-07-28 20:32:00,87.16,87.16,87.14,87.14,697000001.0
2005-07-28 20:33:00,87.123,87.147,87.107,87.147,697000001.0
2005-07-28 20:34:00,87.146,87.146,87.108,87.112,319599997.0
2005-07-28 20:35:00,87.132,87.132,87.092,87.092,644099999.0
2005-07-28 20:36:00,87.12,87.12,87.089,87.104,648299993.0
2005-07-28 20:37:00,87.126,87.131,87.099,87.106,566000000.0
2005-07-28 20:38:00,87.126,87.145,87.102,87.12,1593799999.0
2005-07-28 20:39:00,87.134,87.148,87.118,87.122,1112499998.0
2005-07-28 20:40:00,87.14,87.165,87.128,87.149,1836699988.0
2005-07-28 20:41:00,87.151,87.159,87.125,87.145,855799990.0
2005-07-28 20:42:00,87.174,87.193,87.161,87.162,1069300003.0
2005-07-28 20:43:00,87.183,87.19,87.151,87.156,584300006.0
2005-07-28 20:44:00,87.196,87.196,87.158,87.158,1248999994.0
2005-07-28 20:45:00,87.146,87.185,87.14,87.185,1153500004.0
2005-07-28 20:46:00,87.191,87.196,87.164,87.164,752499998.0
2005-07-28 20:47:00,87.184,87.207,87.164,87.179,1435799994.0
2005-07-28 20:48:00,87.182,87.207,87.181,87.197,1063099997.0
2005-07-28 20:49:00,87.197,87.201,87.167,87.167,773999998.0
2005-07-28 20:50:00,87.176,87.195,87.146,87.146,1012600000.0
2005-07-28 20:51:00,87.169,87.183,87.156,87.166,708699995.0
2005-07-28 20:52:00,87.183,87.194,87.156,87.184,625099994.0
2005-07-28 20:53:00,87.169,87.183,87.139,87.16,1455500006.0
2005-07-28 20:54:00,87.145,87.181,87.136,87.178,422199998.0
2005-07-28 20:55:00,87.166,87.186,87.15,87.171,1010000000.0
2005-07-28 20:56:00,87.183,87.214,87.179,87.198,1051099993.0
2005-07-28 20:57:00,87.2,87.21,87.168,87.168,1519399996.0
2005-07-28 20:58:00,87.17,87.2,87.15,87.15,2053799993.0
2005-07-28 20:59:00,87.16,87.193,87.137,87.162,2053799993.0
2005-07-28 21:00:00,87.168,87.188,87.147,87.158,2127000007.0
2005-07-28 21:01:00,87.14,87.15,87.13,87.14,797399996.0
2005-07-28 21:02:00,87.133,87.148,87.113,87.135,797399996.0
2005-07-28 21:03:00,87.15,87.155,87.133,87.133,588300004.0
2005-07-28 21:04:00,87.128,87.146,87.123,87.138,499199997.0
2005-07-28 21:05:00,87.11,87.145,87.105,87.145,421299990.0
2005-07-28 21:06:00,87.134,87.138,87.11,87.115,683999994.0
2005-07-28 21:07:00,87.116,87.135,87.102,87.121,602899992.0
2005-07-28 21:08:00,87.109,87.134,87.087,87.12,535199995.0
2005-07-28 21:09:00,87.113,87.138,87.113,87.133,320099999.0
2005-07-28 21:10:00,87.136,87.172,87.136,87.163,324999996.0
2005-07-28 21:11:00,87.163,87.163,87.138,87.14,303300002.0
2005-07-28 21:12:00,87.158,87.158,87.131,87.142,531299999.0
2005-07-28 21:13:00,87.148,87.165,87.137,87.137,1043199998.0
2005-07-28 21:14:00,87.149,87.165,87.135,87.16,1066700005.0
2005-07-28 21:15:00,87.154,87.154,87.118,87.133,927200001.0
2005-07-28 21:16:00,87.13,87.155,87.128,87.145,659100001.0
2005-07-28 21:17:00,87.148,87.148,87.109,87.122,1177899993.0
2005-07-28 21:18:00,87.133,87.152,87.127,87.147,674699997.0
2005-07-28 21:19:00,87.142,87.162,87.126,87.153,1118699997.0
2005-07-28 21:20:00,87.155,87.165,87.131,87.155,1584199996.0
2005-07-28 21:21:00,87.157,87.178,87.146,87.172,1906899998.0
2005-07-28 21:22:00,87.145,87.162,87.127,87.155,1589700004.0
2005-07-28 21:23:00,87.146,87.171,87.126,87.171,927799998.0
2005-07-28 21:24:00,87.155,87.167,87.134,87.167,955200008.0
2005-07-28 21:25:00,87.15,87.17,87.141,87.165,1304699998.0
2005-07-28 21:26:00,87.168,87.187,87.154,87.165,641800004.0
2005-07-28 21:27:00,87.202,87.206,87.164,87.169,518600005.0
2005-07-28 21:28:00,87.175,87.186,87.166,87.174,366399996.0
2005-07-28 21:29:00,87.178,87.181,87.154,87.163,665199994.0
2005-07-28 21:30:00,87.167,87.18,87.153,87.175,546700002.0
2005-07-28 21:31:00,87.172,87.18,87.153,87.167,257100002.0
2005-07-28 21:32:00,87.184,87.19,87.165,87.173,1601599986.0
2005-07-28 21:33:00,87.177,87.177,87.149,87.165,153999999.0
2005-07-28 21:34:00,87.163,87.189,87.153,87.17,386599997.0
2005-07-28 21:35:00,87.182,87.188,87.166,87.17,419099994.0
2005-07-28 21:36:00,87.159,87.185,87.159,87.185,151500000.0
2005-07-28 21:37:00,87.18,87.19,87.159,87.177,406099999.0
2005-07-28 21:38:00,87.185,87.19,87.17,87.17,355999998.0
2005-07-28 21:39:00,87.17,87.195,87.166,87.195,371200000.0
2005-07-28 21:40:00,87.18,87.195,87.162,87.185,636299999.0
2005-07-28 21:41:00,87.185,87.19,87.159,87.159,497500003.0
2005-07-28 21:42:00,87.188,87.188,87.15,87.15,639100004.0
2005-07-28 21:43:00,87.183,87.19,87.16,87.167,590499996.0
2005-07-28 21:44:00,87.169,87.19,87.156,87.19,1432199990.0
2005-07-28 21:45:00,87.177,87.198,87.172,87.189,931900009.0
2005-07-28 21:46:00,87.183,87.2,87.172,87.172,429499999.0
2005-07-28 21:47:00,87.193,87.198,87.166,87.166,640300006.0
2005-07-28 21:48:00,87.182,87.187,87.165,87.165,209000002.0
2005-07-28 21:49:00,87.177,87.179,87.143,87.148,654599994.0
2005-07-28 21:50:00,87.165,87.17,87.15,87.158,209600004.0
2005-07-28 21:51:00,87.17,87.17,87.145,87.145,358399999.0
2005-07-28 21:52:00,87.139,87.169,87.136,87.156,514300000.0
2005-07-28 21:53:00,87.167,87.192,87.162,87.169,263300002.0
2005-07-28 21:54:00,87.192,87.195,87.176,87.18,213400001.0
2005-07-28 21:55:00,87.181,87.204,87.179,87.2,348799997.0
2005-07-28 21:56:00,87.205,87.205,87.184,87.185,619900002.0
2005-07-28 21:57:00,87.183,87.186,87.166,87.174,196999999.0
2005-07-28 21:58:00,87.187,87.193,87.174,87.186,134300001.0
2005-07-28 21:59:00,87.217,87.226,87.193,87.212,626499995.0
2005-07-28 22:00:00,87.192,87.212,87.166,87.195,899899997.0
2005-07-28 22:01:00,87.192,87.201,87.173,87.184,647399998.0
2005-07-28 22:02:00,87.17,87.194,87.161,87.177,1181299998.0
2005-07-28 22:03:00,87.172,87.201,87.158,87.178,325899997.0
2005-07-28 22:04:00,87.205,87.205,87.173,87.188,761800000.0
2005-07-28 22:05:00,87.182,87.203,87.166,87.187,400900003.0
2005-07-28 22:06:00,87.176,87.193,87.168,87.188,198900000.0
2005-07-28 22:07:00,87.191,87.192,87.173,87.173,113900000.0
2005-07-28 22:08:00,87.182,87.182,87.14,87.14,272700002.0
2005-07-28 22:09:00,87.162,87.162,87.125,87.125,373899997.0
2005-07-28 22:10:00,87.149,87.176,87.141,87.165,252900004.0
2005-07-28 22:11:00,87.173,87.178,87.148,87.151,424399994.0
2005-07-28 22:12:00,87.141,87.173,87.13,87.173,444399995.0
2005-07-28 22:13:00,87.175,87.183,87.15,87.166,485099996.0
2005-07-28 22:14:00,87.183,87.183,87.163,87.163,255399999.0
2005-07-28 22:15:00,87.16,87.18,87.155,87.172,579899995.0
2005-07-28 22:16:00,87.155,87.178,87.15,87.17,400100000.0
2005-07-28 22:17:00,87.15,87.174,87.15,87.15,191599998.0
2005-07-28 22:18:00,87.157,87.18,87.154,87.172,341699998.0
2005-07-28 22:19:00,87.173,87.173,87.133,87.133,204600000.0
2005-07-28 22:20:00,87.15,87.17,87.15,87.17,281499996.0
2005-07-28 22:21:00,87.147,87.17,87.147,87.165,135299999.0
2005-07-28 22:22:00,87.175,87.179,87.155,87.155,383999994.0
2005-07-28 22:23:00,87.158,87.181,87.158,87.176,120900000.0
2005-07-28 22:24:00,87.16,87.175,87.16,87.175,72600001.0
2005-07-28 22:25:00,87.175,87.18,87.159,87.169,289500001.0
2005-07-28 22:26:00,87.168,87.181,87.13,87.141,224999999.0
2005-07-28 22:27:00,87.158,87.17,87.14,87.165,667399997.0
2005-07-28 22:28:00,87.165,87.175,87.145,87.15,325699996.0
2005-07-28 22:29:00,87.174,87.185,87.144,87.144,234499999.0
2005-07-28 22:30:00,87.175,87.18,87.15,87.169,449799998.0
2005-07-28 22:31:00,87.157,87.173,87.152,87.167,152099997.0
2005-07-28 22:32:00,87.16,87.173,87.144,87.149,232600002.0
2005-07-28 22:33:00,87.157,87.163,87.137,87.144,478199999.0
2005-07-28 22:34:00,87.153,87.167,87.131,87.131,690700005.0
2005-07-28 22:35:00,87.138,87.15,87.129,87.145,232199996.0
2005-07-28 22:36:00,87.14,87.153,87.129,87.145,548099994.0
2005-07-28 22:37:00,87.147,87.151,87.127,87.132,210100000.0
2005-07-28 22:38:00,87.144,87.183,87.144,87.182,262299999.0
2005-07-28 22:39:00,87.168,87.184,87.159,87.183,248700000.0
2005-07-28 22:40:00,87.169,87.184,87.163,87.181,420899996.0
2005-07-28 22:41:00,87.185,87.185,87.17,87.17,278700004.0
2005-07-28 22:42:00,87.177,87.19,87.159,87.18,240499998.0
2005-07-28 22:43:00,87.181,87.183,87.152,87.156,732099986.0
2005-07-28 22:44:00,87.158,87.18,87.15,87.17,465399997.0
2005-07-28 22:45:00,87.178,87.183,87.146,87.163,379299994.0
2005-07-28 22:46:00,87.185,87.19,87.156,87.17,374800003.0
2005-07-28 22:47:00,87.17,87.19,87.165,87.185,422699991.0
2005-07-28 22:48:00,87.185,87.19,87.151,87.152,662399998.0
2005-07-28 22:49:00,87.177,87.187,87.153,87.153,394599999.0
2005-07-28 22:50:00,87.18,87.18,87.15,87.15,352400002.0
2005-07-28 22:51:00,87.171,87.181,87.15,87.158,591299991.0
2005-07-28 22:52:00,87.182,87.182,87.147,87.147,157399996.0
2005-07-28 22:53:00,87.16,87.16,87.101,87.128,386499999.0
2005-07-28 22:54:00,87.128,87.163,87.128,87.155,230200000.0
2005-07-28 22:55:00,87.141,87.157,87.135,87.152,539800001.0
2005-07-28 22:56:00,87.132,87.155,87.13,87.15,252399999.0
2005-07-28 22:57:00,87.148,87.168,87.136,87.168,175799997.0
2005-07-28 22:58:00,87.181,87.181,87.166,87.166,36000001.0
2005-07-28 22:59:00,87.173,87.193,87.129,87.18,288499995.0
2005-07-28 23:00:00,87.18,87.2,87.135,87.135,180600002.0
2005-07-28 23:01:00,87.154,87.203,87.154,87.199,182999999.0
2005-07-28 23:02:00,87.209,87.209,87.157,87.16,271099998.0
2005-07-28 23:03:00,87.178,87.2,87.149,87.159,211900002.0
2005-07-28 23:04:00,87.14,87.219,87.14,87.199,267099996.0
2005-07-28 23:05:00,87.167,87.195,87.139,87.155,134099998.0
2005-07-28 23:06:00,87.186,87.203,87.153,87.162,332400002.0
2005-07-28 23:07:00,87.126,87.167,87.125,87.166,263600001.0
2005-07-28 23:08:00,87.154,87.163,87.119,87.145,226499998.0
2005-07-28 23:09:00,87.178,87.178,87.132,87.138,258700000.0
2005-07-28 23:10:00,87.141,87.198,87.141,87.165,225100004.0
2005-07-28 23:11:00,87.194,87.229,87.176,87.207,253700002.0
2005-07-28 23:12:00,87.21,87.22,87.167,87.167,288899997.0
2005-07-28 23:13:00,87.175,87.226,87.175,87.195,299900000.0
2005-07-28 23:14:00,87.181,87.205,87.17,87.183,192799999.0
2005-07-28 23:15:00,87.175,87.217,87.161,87.174,257299996.0
2005-07-28 23:16:00,87.19,87.209,87.173,87.179,214500004.0
2005-07-28 23:17:00,87.162,87.202,87.162,87.199,264199997.0
2005-07-28 23:18:00,87.195,87.221,87.176,87.205,365800001.0
2005-07-28 23:19:00,87.21,87.214,87.183,87.203,271899999.0
2005-07-28 23:20:00,87.17,87.212,87.167,87.201,135299998.0
2005-07-28 23:21:00,87.189,87.204,87.171,87.182,165999999.0
2005-07-28 23:22:00,87.172,87.23,87.172,87.22,242799996.0
2005-07-28 23:23:00,87.211,87.234,87.197,87.22,267299999.0
2005-07-28 23:24:00,87.213,87.224,87.198,87.211,386300005.0
2005-07-28 23:25:00,87.19,87.216,87.171,87.188,201400000.0
2005-07-28 23:26:00,87.164,87.202,87.158,87.189,205400001.0
2005-07-28 23:27:00,87.164,87.212,87.164,87.207,284599997.0
2005-07-28 23:28:00,87.19,87.209,87.15,87.165,220000000.0
2005-07-28 23:29:00,87.207,87.207,87.176,87.182,374800000.0
2005-07-28 23:30:00,87.202,87.207,87.18,87.182,253499999.0
2005-07-28 23:31:00,87.195,87.2,87.18,87.188,194800001.0
2005-07-28 23:32:00,87.175,87.192,87.164,87.192,357100004.0
2005-07-28 23:33:00,87.19,87.2,87.169,87.186,115099999.0
2005-07-28 23:34:00,87.2,87.2,87.17,87.181,368800002.0
2005-07-28 23:35:00,87.198,87.198,87.149,87.177,248799998.0
2005-07-28 23:36:00,87.184,87.197,87.172,87.186,128900001.0
2005-07-28 23:37:00,87.178,87.19,87.171,87.185,111699999.0
2005-07-28 23:38:00,87.187,87.193,87.165,87.175,291099997.0
2005-07-28 23:39:00,87.202,87.202,87.172,87.174,144400000.0
2005-07-28 23:40:00,87.193,87.199,87.173,87.173,244799998.0
2005-07-28 23:41:00,87.182,87.201,87.166,87.191,140899999.0
2005-07-28 23:42:00,87.199,87.21,87.183,87.186,215199995.0
2005-07-28 23:43:00,87.22,87.238,87.204,87.204,214900000.0
2005-07-28 23:44:00,87.172,87.207,87.172,87.201,244400002.0
2005-07-28 23:45:00,87.174,87.192,87.17,87.19,35100000.0
2005-07-28 23:46:00,87.187,87.206,87.187,87.206,18400000.0
2005-07-28 23:47:00,87.203,87.213,87.186,87.195,190700000.0
2005-07-28 23:48:00,87.186,87.204,87.179,87.193,168599997.0
2005-07-28 23:49:00,87.194,87.202,87.18,87.185,115899998.0
2005-07-28 23:50:00,87.181,87.21,87.18,87.21,199800001.0
2005-07-28 23:51:00,87.19,87.205,87.182,87.197,219699999.0
2005-07-28 23:52:00,87.181,87.207,87.181,87.207,100499999.0
2005-07-28 23:53:00,87.195,87.21,87.19,87.205,212500004.0
2005-07-28 23:54:00,87.206,87.208,87.182,87.193,200899998.0
2005-07-28 23:55:00,87.172,87.191,87.172,87.186,139700000.0
2005-07-28 23:56:00,87.192,87.204,87.176,87.18,203099996.0
2005-07-28 23:57:00,87.184,87.201,87.175,87.182,141500000.0
2005-07-28 23:58:00,87.161,87.194,87.161,87.174,267000000.0
2005-07-28 23:59:00,87.185,87.185,87.17,87.17,153199997.0
2005-07-29 00:00:00,87.177,87.205,87.177,87.177,189200001.0
2005-07-29 00:01:00,87.165,87.201,87.165,87.197,265600001.0
2005-07-29 00:02:00,87.217,87.241,87.206,87.226,387800001.0
2005-07-29 00:03:00,87.238,87.25,87.233,87.25,128300000.0
2005-07-29 00:04:00,87.24,87.245,87.22,87.22,213200004.0
2005-07-29 00:05:00,87.217,87.23,87.199,87.23,243899997.0
2005-07-29 00:06:00,87.227,87.246,87.213,87.233,176700000.0
2005-07-29 00:07:00,87.236,87.261,87.236,87.256,234899999.0
2005-07-29 00:08:00,87.249,87.255,87.231,87.25,316499999.0
2005-07-29 00:09:00,87.249,87.249,87.201,87.201,121599998.0
2005-07-29 00:10:00,87.222,87.249,87.219,87.222,240499998.0
2005-07-29 00:11:00,87.226,87.243,87.216,87.237,121599998.0
2005-07-29 00:12:00,87.243,87.262,87.236,87.237,343699996.0
2005-07-29 00:13:00,87.251,87.275,87.251,87.265,212399998.0
2005-07-29 00:14:00,87.273,87.286,87.262,87.286,184399997.0
2005-07-29 00:15:00,87.275,87.298,87.275,87.293,102400000.0
2005-07-29 00:16:00,87.296,87.309,87.283,87.296,228099998.0
2005-07-29 00:17:00,87.301,87.311,87.277,87.293,170300001.0
2005-07-29 00:18:00,87.281,87.302,87.281,87.302,45999998.0
2005-07-29 00:19:00,87.288,87.31,87.285,87.298,217099996.0
2005-07-29 00:20:00,87.286,87.307,87.277,87.294,222400001.0
2005-07-29 00:21:00,87.286,87.294,87.268,87.268,187199999.0
2005-07-29 00:22:00,87.27,87.295,87.27,87.295,181699996.0
2005-07-29 00:23:00,87.271,87.29,87.271,87.285,151400001.0
2005-07-29 00:24:00,87.294,87.295,87.266,87.27,215400002.0
2005-07-29 00:25:00,87.303,87.317,87.281,87.302,166400000.0
2005-07-29 00:26:00,87.315,87.315,87.288,87.289,117200001.0
2005-07-29 00:27:00,87.292,87.31,87.281,87.296,250099998.0
2005-07-29 00:28:00,87.297,87.302,87.277,87.279,304100000.0
2005-07-29 00:29:00,87.303,87.306,87.278,87.297,207800002.0
2005-07-29 00:30:00,87.28,87.312,87.275,87.312,200900001.0
2005-07-29 00:31:00,87.315,87.32,87.301,87.308,114900000.0
2005-07-29 00:32:00,87.317,87.328,87.292,87.323,256000002.0
2005-07-29 00:33:00,87.311,87.325,87.294,87.32,298800001.0
2005-07-29 00:34:00,87.297,87.315,87.274,87.3,132999997.0
2005-07-29 00:35:00,87.291,87.316,87.291,87.313,199599996.0
2005-07-29 00:36:00,87.312,87.318,87.299,87.299,308099999.0
2005-07-29 00:37:00,87.295,87.3,87.274,87.281,168000002.0
2005-07-29 00:38:00,87.279,87.311,87.279,87.311,35000000.0
2005-07-29 00:39:00,87.297,87.313,87.289,87.299,208399996.0
2005-07-29 00:40:00,87.296,87.318,87.273,87.273,316800002.0
2005-07-29 00:41:00,87.282,87.305,87.282,87.3,185999999.0
2005-07-29 00:42:00,87.28,87.3,87.272,87.3,185499999.0
2005-07-29 00:43:00,87.283,87.302,87.277,87.302,189300003.0
2005-07-29 00:44:00,87.295,87.3,87.271,87.271,186999996.0
2005-07-29 00:45:00,87.292,87.297,87.271,87.275,193000001.0
2005-07-29 00:46:00,87.28,87.305,87.276,87.305,171700003.0
2005-07-29 00:47:00,87.288,87.305,87.273,87.305,314699997.0
2005-07-29 00:48:00,87.298,87.303,87.278,87.278,253600001.0
2005-07-29 00:49:00,87.305,87.312,87.289,87.289,198000005.0
2005-07-29 00:50:00,87.278,87.29,87.267,87.29,114299999.0
2005-07-29 00:51:00,87.264,87.293,87.256,87.293,255699994.0
2005-07-29 00:52:00,87.293,87.295,87.27,87.279,259200000.0
2005-07-29 00:53:00,87.298,87.298,87.276,87.282,208900002.0
2005-07-29 00:54:00,87.293,87.296,87.271,87.271,250400000.0
2005-07-29 00:55:00,87.28,87.305,87.28,87.305,179099998.0
2005-07-29 00:56:00,87.29,87.298,87.27,87.282,166400002.0
2005-07-29 00:57:00,87.3,87.3,87.28,87.289,192800000.0
2005-07-29 00:58:00,87.28,87.293,87.267,87.285,160799999.0
2005-07-29 00:59:00,87.283,87.307,87.275,87.307,166499998.0
2005-07-29 01:00:00,87.285,87.315,87.285,87.311,279000003.0
2005-07-29 01:01:00,87.3,87.316,87.294,87.298,160799999.0
2005-07-29 01:02:00,87.312,87.312,87.277,87.295,208699997.0
2005-07-29 01:03:00,87.286,87.311,87.286,87.305,152499997.0
2005-07-29 01:04:00,87.287,87.301,87.277,87.286,241699997.0
2005-07-29 01:05:00,87.288,87.304,87.278,87.295,284300000.0
2005-07-29 01:06:00,87.287,87.3,87.265,87.274,270000001.0
2005-07-29 01:07:00,87.295,87.3,87.273,87.273,168499999.0
2005-07-29 01:08:00,87.307,87.314,87.29,87.305,256900000.0
2005-07-29 01:09:00,87.304,87.304,87.284,87.291,76200000.0
2005-07-29 01:10:00,87.299,87.303,87.28,87.285,158199997.0
2005-07-29 01:11:00,87.291,87.305,87.277,87.3,250400001.0
2005-07-29 01:12:00,87.298,87.307,87.283,87.288,424199997.0
2005-07-29 01:13:00,87.302,87.31,87.283,87.295,129000000.0
2005-07-29 01:14:00,87.295,87.3,87.271,87.271,180099997.0
2005-07-29 01:15:00,87.3,87.3,87.281,87.281,34900000.0
2005-07-29 01:16:00,87.3,87.305,87.279,87.279,270399995.0
2005-07-29 01:17:00,87.27,87.295,87.27,87.295,145300001.0
2005-07-29 01:18:00,87.303,87.307,87.288,87.292,179899999.0
2005-07-29 01:19:00,87.304,87.306,87.284,87.284,213099999.0
2005-07-29 01:20:00,87.29,87.3,87.265,87.265,227899999.0
2005-07-29 01:21:00,87.297,87.305,87.277,87.277,241000001.0
2005-07-29 01:22:00,87.279,87.304,87.279,87.304,95999996.0
2005-07-29 01:23:00,87.289,87.31,87.283,87.298,194200000.0
2005-07-29 01:24:00,87.283,87.3,87.276,87.296,92300001.0
2005-07-29 01:25:00,87.302,87.307,87.284,87.287,234700003.0
2005-07-29 01:26:00,87.305,87.314,87.287,87.289,180599997.0
2005-07-29 01:27:00,87.298,87.318,87.297,87.304,250400004.0
2005-07-29 01:28:00,87.288,87.288,87.257,87.26,166800001.0
2005-07-29 01:29:00,87.262,87.276,87.238,87.254,281600000.0
2005-07-29 01:30:00,87.279,87.279,87.251,87.273,212200002.0
2005-07-29 01:31:00,87.273,87.294,87.259,87.28,245099999.0
2005-07-29 01:32:00,87.308,87.326,87.293,87.311,199300002.0
2005-07-29 01:33:00,87.325,87.325,87.31,87.31,67999999.0
2005-07-29 01:34:00,87.317,87.353,87.317,87.35,241399996.0
2005-07-29 01:35:00,87.342,87.342,87.324,87.325,192100003.0
2005-07-29 01:36:00,87.327,87.327,87.29,87.29,137900003.0
2005-07-29 01:37:00,87.31,87.328,87.303,87.328,195700000.0
2005-07-29 01:38:00,87.332,87.332,87.297,87.308,276799995.0
2005-07-29 01:39:00,87.315,87.328,87.3,87.314,199199999.0
2005-07-29 01:40:00,87.329,87.335,87.308,87.308,135799999.0
2005-07-29 01:41:00,87.304,87.338,87.304,87.338,255900002.0
2005-07-29 01:42:00,87.322,87.338,87.315,87.321,141199998.0
2005-07-29 01:43:00,87.323,87.34,87.317,87.335,114599998.0
2005-07-29 01:44:00,87.321,87.343,87.316,87.326,291900000.0
2005-07-29 01:45:00,87.295,87.323,87.295,87.299,186600000.0
2005-07-29 01:46:00,87.311,87.332,87.31,87.31,207800000.0
2005-07-29 01:47:00,87.302,87.329,87.3,87.313,145299997.0
2005-07-29 01:48:00,87.316,87.335,87.305,87.323,445699997.0
2005-07-29 01:49:00,87.307,87.323,87.293,87.3,309700000.0
2005-07-29 01:50:00,87.289,87.32,87.289,87.315,251800000.0
2005-07-29 01:51:00,87.334,87.335,87.309,87.317,287899999.0
2005-07-29 01:52:00,87.315,87.331,87.311,87.325,162199998.0
2005-07-29 01:53:00,87.312,87.331,87.294,87.314,278999997.0
2005-07-29 01:54:00,87.306,87.332,87.306,87.332,316300000.0
2005-07-29 01:55:00,87.319,87.328,87.305,87.318,178100003.0
2005-07-29 01:56:00,87.292,87.319,87.292,87.307,119300000.0
2005-07-29 01:57:00,87.292,87.31,87.284,87.302,359499998.0
2005-07-29 01:58:00,87.295,87.319,87.293,87.312,273800000.0
2005-07-29 01:59:00,87.305,87.317,87.291,87.317,273399997.0
2005-07-29 02:00:00,87.315,87.32,87.3,87.3,281299999.0
2005-07-29 02:01:00,87.318,87.332,87.305,87.325,367599999.0
2005-07-29 02:02:00,87.327,87.327,87.304,87.322,155899997.0
2005-07-29 02:03:00,87.328,87.342,87.307,87.307,181199999.0
2005-07-29 02:04:00,87.32,87.323,87.302,87.323,336600004.0
2005-07-29 02:05:00,87.292,87.327,87.287,87.294,183999995.0
2005-07-29 02:06:00,87.286,87.304,87.276,87.284,296599997.0
2005-07-29 02:07:00,87.301,87.307,87.28,87.285,252999994.0
2005-07-29 02:08:00,87.297,87.305,87.282,87.298,256500000.0
2005-07-29 02:09:00,87.293,87.296,87.276,87.285,310299997.0
2005-07-29 02:10:00,87.277,87.302,87.277,87.302,228299999.0
2005-07-29 02:11:00,87.285,87.319,87.262,87.276,245000004.0
2005-07-29 02:12:00,87.279,87.292,87.267,87.274,255999999.0
2005-07-29 02:13:00,87.278,87.293,87.267,87.286,246299999.0
2005-07-29 02:14:00,87.273,87.286,87.26,87.281,185100002.0
2005-07-29 02:15:00,87.287,87.306,87.276,87.287,388599994.0
2005-07-29 02:16:00,87.28,87.309,87.28,87.295,295599999.0
2005-07-29 02:17:00,87.297,87.315,87.286,87.286,177199994.0
2005-07-29 02:18:00,87.293,87.315,87.29,87.293,203000001.0
2005-07-29 02:19:00,87.304,87.313,87.284,87.288,216699999.0
2005-07-29 02:20:00,87.287,87.292,87.272,87.28,90599999.0
2005-07-29 02:21:00,87.271,87.29,87.271,87.285,129900001.0
2005-07-29 02:22:00,87.283,87.29,87.259,87.278,193099998.0
2005-07-29 02:23:00,87.29,87.292,87.267,87.28,286500004.0
2005-07-29 02:24:00,87.279,87.295,87.265,87.282,410300002.0
2005-07-29 02:25:00,87.273,87.287,87.254,87.266,223400001.0
2005-07-29 02:26:00,87.275,87.282,87.253,87.271,99000001.0
2005-07-29 02:27:00,87.293,87.313,87.291,87.305,212599999.0
2005-07-29 02:28:00,87.281,87.303,87.281,87.297,138700000.0
2005-07-29 02:29:00,87.288,87.326,87.288,87.31,357999998.0
2005-07-29 02:30:00,87.297,87.311,87.28,87.292,264700003.0
2005-07-29 02:31:00,87.299,87.329,87.299,87.309,284000000.0
2005-07-29 02:32:00,87.299,87.314,87.288,87.288,59400000.0
2005-07-29 02:33:00,87.295,87.31,87.295,87.31,95699996.0
2005-07-29 02:34:00,87.268,87.31,87.268,87.305,215099998.0
2005-07-29 02:35:00,87.293,87.293,87.257,87.273,290300001.0
2005-07-29 02:36:00,87.295,87.304,87.27,87.275,219799998.0
2005-07-29 02:37:00,87.259,87.275,87.238,87.267,181300004.0
2005-07-29 02:38:00,87.272,87.276,87.239,87.262,120700000.0
2005-07-29 02:39:00,87.252,87.276,87.252,87.276,217900000.0
2005-07-29 02:40:00,87.268,87.272,87.248,87.26,156600000.0
2005-07-29 02:41:00,87.272,87.286,87.262,87.271,349600004.0
2005-07-29 02:42:00,87.263,87.294,87.263,87.294,214099999.0
2005-07-29 02:43:00,87.288,87.294,87.262,87.265,219900000.0
2005-07-29 02:44:00,87.283,87.316,87.282,87.316,228899998.0
2005-07-29 02:45:00,87.292,87.311,87.286,87.295,149599996.0
2005-07-29 02:46:00,87.286,87.286,87.257,87.261,231700004.0
2005-07-29 02:47:00,87.262,87.291,87.261,87.291,130199998.0
2005-07-29 02:48:00,87.29,87.294,87.272,87.278,180000001.0
2005-07-29 02:49:00,87.288,87.294,87.272,87.277,108200002.0
2005-07-29 02:50:00,87.306,87.328,87.299,87.309,197199996.0
2005-07-29 02:51:00,87.323,87.354,87.323,87.344,145600001.0
2005-07-29 02:52:00,87.338,87.363,87.325,87.34,268200001.0
2005-07-29 02:53:00,87.344,87.381,87.344,87.372,298799998.0
2005-07-29 02:54:00,87.365,87.431,87.365,87.431,218599998.0
2005-07-29 02:55:00,87.435,87.435,87.391,87.391,254100004.0
2005-07-29 02:56:00,87.415,87.415,87.352,87.352,337000000.0
2005-07-29 02:57:00,87.359,87.375,87.347,87.356,118100001.0
2005-07-29 02:58:00,87.365,87.37,87.345,87.349,200799997.0
2005-07-29 02:59:00,87.345,87.355,87.329,87.33,184299999.0
2005-07-29 03:00:00,87.352,87.352,87.311,87.334,268299997.0
2005-07-29 03:01:00,87.319,87.334,87.309,87.32,268400000.0
2005-07-29 03:02:00,87.306,87.33,87.306,87.323,186600000.0
2005-07-29 03:03:00,87.323,87.345,87.31,87.332,249399995.0
2005-07-29 03:04:00,87.34,87.347,87.323,87.337,260199997.0
2005-07-29 03:05:00,87.347,87.347,87.32,87.32,223099996.0
2005-07-29 03:06:00,87.314,87.34,87.305,87.32,256399995.0
2005-07-29 03:07:00,87.347,87.357,87.329,87.332,234100000.0
2005-07-29 03:08:00,87.335,87.352,87.315,87.327,292899997.0
2005-07-29 03:09:00,87.305,87.33,87.305,87.324,196799999.0
2005-07-29 03:10:00,87.312,87.339,87.307,87.322,253000001.0
2005-07-29 03:11:00,87.323,87.323,87.295,87.303,222600000.0
2005-07-29 03:12:00,87.3,87.326,87.298,87.309,179400000.0
2005-07-29 03:13:00,87.295,87.32,87.294,87.305,363200002.0
2005-07-29 03:14:00,87.304,87.312,87.289,87.3,229399997.0
2005-07-29 03:15:00,87.294,87.299,87.269,87.289,191699997.0
2005-07-29 03:16:00,87.275,87.309,87.275,87.294,175799997.0
2005-07-29 03:17:00,87.318,87.322,87.31,87.31,77599999.0
2005-07-29 03:18:00,87.31,87.335,87.308,87.318,310099999.0
2005-07-29 03:19:00,87.32,87.32,87.291,87.292,137600002.0
2005-07-29 03:20:00,87.29,87.305,87.29,87.305,27900001.0
2005-07-29 03:21:00,87.305,87.315,87.292,87.298,320399996.0
2005-07-29 03:22:00,87.297,87.313,87.287,87.306,205599999.0
2005-07-29 03:23:00,87.297,87.313,87.284,87.313,304900000.0
2005-07-29 03:24:00,87.315,87.318,87.294,87.295,233599998.0
2005-07-29 03:25:00,87.315,87.332,87.302,87.323,320799998.0
2005-07-29 03:26:00,87.322,87.337,87.313,87.327,255800000.0
2005-07-29 03:27:00,87.307,87.326,87.306,87.322,214599999.0
2005-07-29 03:28:00,87.321,87.321,87.304,87.304,86099999.0
2005-07-29 03:29:00,87.336,87.351,87.323,87.34,221599999.0
2005-07-29 03:30:00,87.341,87.355,87.329,87.343,225199996.0
2005-07-29 03:31:00,87.362,87.362,87.342,87.343,101599998.0
2005-07-29 03:32:00,87.351,87.368,87.337,87.349,290900000.0
2005-07-29 03:33:00,87.367,87.39,87.357,87.363,392299997.0
2005-07-29 03:34:00,87.378,87.383,87.36,87.363,258599999.0
2005-07-29 03:35:00,87.359,87.394,87.359,87.385,231200004.0
2005-07-29 03:36:00,87.365,87.382,87.357,87.369,104200000.0
2005-07-29 03:37:00,87.358,87.386,87.351,87.37,193100000.0
2005-07-29 03:38:00,87.345,87.391,87.345,87.391,104599999.0
2005-07-29 03:39:00,87.387,87.387,87.351,87.382,248700000.0
2005-07-29 03:40:00,87.359,87.386,87.359,87.37,222700005.0
2005-07-29 03:41:00,87.368,87.377,87.35,87.364,156899999.0
2005-07-29 03:42:00,87.35,87.38,87.348,87.37,316200001.0
2005-07-29 03:43:00,87.363,87.377,87.355,87.368,155399997.0
2005-07-29 03:44:00,87.362,87.364,87.318,87.351,218099999.0
2005-07-29 03:45:00,87.323,87.356,87.323,87.356,111799999.0
2005-07-29 03:46:00,87.34,87.354,87.322,87.325,191799998.0
2005-07-29 03:47:00,87.325,87.338,87.31,87.325,109299999.0
2005-07-29 03:48:00,87.332,87.332,87.309,87.309,25300000.0
2005-07-29 03:49:00,87.348,87.348,87.323,87.332,287299999.0
2005-07-29 03:50:00,87.34,87.357,87.331,87.334,89100002.0
2005-07-29 03:51:00,87.356,87.356,87.32,87.32,215400002.0
2005-07-29 03:52:00,87.345,87.35,87.323,87.337,448299997.0
2005-07-29 03:53:00,87.351,87.355,87.329,87.333,281800002.0
2005-07-29 03:54:00,87.348,87.356,87.333,87.333,154900001.0
2005-07-29 03:55:00,87.337,87.356,87.337,87.356,27100000.0
2005-07-29 03:56:00,87.353,87.362,87.334,87.35,227300004.0
2005-07-29 03:57:00,87.345,87.363,87.34,87.353,138800000.0
2005-07-29 03:58:00,87.353,87.362,87.329,87.329,138099997.0
2005-07-29 03:59:00,87.34,87.372,87.34,87.372,124399999.0
2005-07-29 04:00:00,87.333,87.362,87.333,87.362,197499999.0
2005-07-29 04:01:00,87.365,87.365,87.336,87.343,193499999.0
2005-07-29 04:02:00,87.315,87.339,87.312,87.32,269800002.0
2005-07-29 04:03:00,87.34,87.343,87.297,87.343,203599999.0
2005-07-29 04:04:00,87.34,87.35,87.321,87.327,163399997.0
2005-07-29 04:05:00,87.33,87.345,87.33,87.345,72000002.0
2005-07-29 04:06:00,87.33,87.372,87.33,87.37,251300001.0
2005-07-29 04:07:00,87.353,87.365,87.343,87.353,50199999.0
2005-07-29 04:08:00,87.332,87.35,87.325,87.35,122199999.0
2005-07-29 04:09:00,87.331,87.35,87.322,87.34,209400003.0
2005-07-29 04:10:00,87.343,87.349,87.325,87.337,330700000.0
2005-07-29 04:11:00,87.318,87.342,87.318,87.323,161799999.0
2005-07-29 04:12:00,87.333,87.343,87.318,87.335,124199999.0
2005-07-29 04:13:00,87.335,87.335,87.314,87.316,208200000.0
2005-07-29 04:14:00,87.304,87.324,87.301,87.323,154400002.0
2005-07-29 04:15:00,87.294,87.314,87.282,87.307,170199999.0
2005-07-29 04:16:00,87.289,87.309,87.284,87.305,190399999.0
2005-07-29 04:17:00,87.305,87.31,87.291,87.298,120899999.0
2005-07-29 04:18:00,87.3,87.307,87.283,87.283,178600000.0
2005-07-29 04:19:00,87.27,87.293,87.27,87.292,140700001.0
2005-07-29 04:20:00,87.258,87.3,87.258,87.295,268000003.0
2005-07-29 04:21:00,87.284,87.297,87.275,87.275,307300003.0
2005-07-29 04:22:00,87.284,87.299,87.282,87.284,230000005.0
2005-07-29 04:23:00,87.289,87.305,87.281,87.281,208200002.0
2005-07-29 04:24:00,87.295,87.317,87.295,87.306,96999999.0
2005-07-29 04:25:00,87.31,87.327,87.306,87.319,197599998.0
2005-07-29 04:26:00,87.304,87.327,87.304,87.327,47299999.0
2005-07-29 04:27:00,87.318,87.319,87.297,87.297,216599997.0
2005-07-29 04:28:00,87.306,87.33,87.305,87.33,227900002.0
2005-07-29 04:29:00,87.322,87.334,87.307,87.309,244800002.0
2005-07-29 04:30:00,87.332,87.332,87.3,87.31,130799998.0
2005-07-29 04:31:00,87.309,87.333,87.309,87.314,154000000.0
2005-07-29 04:32:00,87.323,87.332,87.306,87.319,165699996.0
2005-07-29 04:33:00,87.313,87.315,87.296,87.296,118200000.0
2005-07-29 04:34:00,87.315,87.315,87.296,87.296,118300000.0
2005-07-29 04:35:00,87.301,87.327,87.301,87.327,237699998.0
2005-07-29 04:36:00,87.318,87.318,87.3,87.3,59400000.0
2005-07-29 04:37:00,87.299,87.316,87.297,87.298,85899998.0
2005-07-29 04:38:00,87.307,87.321,87.293,87.303,130100000.0
2005-07-29 04:39:00,87.323,87.33,87.291,87.309,254399995.0
2005-07-29 04:40:00,87.303,87.324,87.296,87.314,301000003.0
2005-07-29 04:41:00,87.284,87.309,87.278,87.309,135700001.0
2005-07-29 04:42:00,87.3,87.308,87.283,87.291,114800001.0
2005-07-29 04:43:00,87.297,87.304,87.283,87.288,195999999.0
2005-07-29 04:44:00,87.312,87.328,87.307,87.308,161599999.0
2005-07-29 04:45:00,87.325,87.325,87.298,87.298,88499999.0
2005-07-29 04:46:00,87.3,87.32,87.281,87.291,249699998.0
2005-07-29 04:47:00,87.271,87.29,87.252,87.267,129700000.0
2005-07-29 04:48:00,87.273,87.277,87.259,87.261,68600000.0
2005-07-29 04:49:00,87.286,87.286,87.256,87.264,274099999.0
2005-07-29 04:50:00,87.266,87.292,87.266,87.286,272199997.0
2005-07-29 04:51:00,87.262,87.288,87.26,87.276,106800000.0
2005-07-29 04:52:00,87.276,87.289,87.259,87.281,137500001.0
2005-07-29 04:53:00,87.277,87.28,87.253,87.253,293299999.0
2005-07-29 04:54:00,87.257,87.27,87.246,87.263,109999998.0
2005-07-29 04:55:00,87.253,87.276,87.251,87.267,199400000.0
2005-07-29 04:56:00,87.264,87.271,87.243,87.251,198000002.0
2005-07-29 04:57:00,87.245,87.26,87.24,87.255,181500001.0
2005-07-29 04:58:00,87.26,87.26,87.242,87.242,83899999.0
2005-07-29 04:59:00,87.242,87.265,87.234,87.252,198800003.0
2005-07-29 05:00:00,87.256,87.272,87.243,87.263,261499998.0
2005-07-29 05:01:00,87.246,87.262,87.224,87.247,117899998.0
2005-07-29 05:02:00,87.236,87.257,87.205,87.254,171199999.0
2005-07-29 05:03:00,87.261,87.261,87.233,87.243,196400001.0
2005-07-29 05:04:00,87.237,87.254,87.226,87.241,181700001.0
2005-07-29 05:05:00,87.254,87.269,87.237,87.248,266099998.0
2005-07-29 05:06:00,87.253,87.259,87.221,87.24,261100002.0
2005-07-29 05:07:00,87.25,87.265,87.246,87.263,111299997.0
2005-07-29 05:08:00,87.256,87.269,87.243,87.259,215700000.0
2005-07-29 05:09:00,87.262,87.267,87.236,87.249,215200001.0
2005-07-29 05:10:00,87.248,87.265,87.239,87.244,210400001.0
2005-07-29 05:11:00,87.247,87.272,87.24,87.247,357000002.0
2005-07-29 05:12:00,87.27,87.282,87.253,87.276,260900003.0
2005-07-29 05:13:00,87.273,87.283,87.257,87.282,224399999.0
2005-07-29 05:14:00,87.273,87.279,87.254,87.266,373300003.0
2005-07-29 05:15:00,87.28,87.28,87.257,87.26,147500000.0
2005-07-29 05:16:00,87.271,87.285,87.27,87.28,247000001.0
2005-07-29 05:17:00,87.262,87.28,87.262,87.28,124299999.0
2005-07-29 05:18:00,87.272,87.28,87.25,87.26,255799999.0
2005-07-29 05:19:00,87.265,87.278,87.261,87.275,92500000.0
2005-07-29 05:20:00,87.28,87.28,87.266,87.266,13600000.0
2005-07-29 05:21:00,87.268,87.28,87.254,87.272,116499998.0
2005-07-29 05:22:00,87.261,87.28,87.253,87.27,110200003.0
2005-07-29 05:23:00,87.252,87.28,87.247,87.28,228000002.0
2005-07-29 05:24:00,87.254,87.276,87.254,87.276,194400004.0
2005-07-29 05:25:00,87.277,87.277,87.245,87.263,261400000.0
2005-07-29 05:26:00,87.278,87.278,87.257,87.267,185399999.0
2005-07-29 05:27:00,87.269,87.28,87.26,87.275,144700000.0
2005-07-29 05:28:00,87.255,87.273,87.244,87.27,265700003.0
2005-07-29 05:29:00,87.263,87.284,87.262,87.277,202700001.0
2005-07-29 05:30:00,87.265,87.276,87.265,87.274,32700000.0
2005-07-29 05:31:00,87.269,87.271,87.254,87.256,23700000.0
2005-07-29 05:32:00,87.258,87.279,87.257,87.274,269699999.0
2005-07-29 05:33:00,87.275,87.28,87.26,87.268,113200002.0
2005-07-29 05:34:00,87.276,87.276,87.247,87.273,133699999.0
2005-07-29 05:35:00,87.263,87.263,87.237,87.262,241899996.0
2005-07-29 05:36:00,87.263,87.265,87.246,87.262,195300001.0
2005-07-29 05:37:00,87.263,87.273,87.25,87.25,234800004.0
2005-07-29 05:38:00,87.249,87.268,87.247,87.263,205999998.0
2005-07-29 05:39:00,87.255,87.26,87.233,87.24,268499998.0
2005-07-29 05:40:00,87.244,87.257,87.226,87.237,357600004.0
2005-07-29 05:41:00,87.262,87.262,87.235,87.235,163899997.0
2005-07-29 05:42:00,87.251,87.251,87.235,87.235,83300000.0
2005-07-29 05:43:00,87.237,87.25,87.223,87.25,174400002.0
2005-07-29 05:44:00,87.241,87.252,87.227,87.227,252199997.0
2005-07-29 05:45:00,87.227,87.247,87.222,87.231,190300000.0
2005-07-29 05:46:00,87.219,87.237,87.209,87.234,195700002.0
2005-07-29 05:47:00,87.224,87.246,87.174,87.219,302600004.0
2005-07-29 05:48:00,87.218,87.23,87.204,87.222,126399999.0
2005-07-29 05:49:00,87.219,87.232,87.206,87.219,218300000.0
2005-07-29 05:50:00,87.198,87.231,87.198,87.231,66200000.0
2005-07-29 05:51:00,87.25,87.25,87.22,87.24,244399999.0
2005-07-29 05:52:00,87.232,87.243,87.215,87.226,297299999.0
2005-07-29 05:53:00,87.234,87.248,87.226,87.248,154400000.0
2005-07-29 05:54:00,87.225,87.25,87.225,87.234,208799996.0
2005-07-29 05:55:00,87.234,87.246,87.211,87.224,234699994.0
2005-07-29 05:56:00,87.235,87.235,87.22,87.22,11200000.0
2005-07-29 05:57:00,87.242,87.243,87.221,87.228,119700000.0
2005-07-29 05:58:00,87.242,87.242,87.205,87.205,226900002.0
2005-07-29 05:59:00,87.225,87.23,87.209,87.21,153200001.0
2005-07-29 06:00:00,87.222,87.23,87.204,87.21,244900002.0
2005-07-29 06:01:00,87.223,87.223,87.191,87.202,128000001.0
2005-07-29 06:02:00,87.21,87.215,87.192,87.198,91400001.0
2005-07-29 06:03:00,87.2,87.215,87.2,87.215,39700000.0
2005-07-29 06:04:00,87.194,87.22,87.194,87.198,200199995.0
2005-07-29 06:05:00,87.201,87.22,87.195,87.213,268200004.0
2005-07-29 06:06:00,87.205,87.222,87.192,87.217,337500002.0
2005-07-29 06:07:00,87.184,87.204,87.178,87.192,86699998.0
2005-07-29 06:08:00,87.197,87.198,87.175,87.186,186599998.0
2005-07-29 06:09:00,87.201,87.215,87.187,87.206,288899997.0
2005-07-29 06:10:00,87.205,87.21,87.174,87.174,197200002.0
2005-07-29 06:11:00,87.173,87.207,87.16,87.207,115699999.0
2005-07-29 06:12:00,87.203,87.207,87.178,87.189,197900002.0
2005-07-29 06:13:00,87.19,87.205,87.19,87.205,34899999.0
2005-07-29 06:14:00,87.203,87.204,87.175,87.183,95799999.0
2005-07-29 06:15:00,87.172,87.2,87.172,87.195,157300001.0
2005-07-29 06:16:00,87.192,87.203,87.178,87.192,83200001.0
2005-07-29 06:17:00,87.192,87.204,87.174,87.19,227600003.0
2005-07-29 06:18:00,87.2,87.2,87.172,87.178,139399997.0
2005-07-29 06:19:00,87.19,87.2,87.19,87.2,57800000.0
2005-07-29 06:20:00,87.185,87.204,87.181,87.196,158400002.0
2005-07-29 06:21:00,87.202,87.203,87.183,87.183,79699997.0
2005-07-29 06:22:00,87.196,87.211,87.194,87.209,97000000.0
2005-07-29 06:23:00,87.201,87.203,87.177,87.185,222699998.0
2005-07-29 06:24:00,87.177,87.201,87.176,87.197,289999997.0
2005-07-29 06:25:00,87.188,87.2,87.167,87.179,267200003.0
2005-07-29 06:26:00,87.201,87.206,87.19,87.194,47800000.0
2005-07-29 06:27:00,87.203,87.203,87.175,87.199,211699997.0
2005-07-29 06:28:00,87.204,87.212,87.178,87.178,193300000.0
2005-07-29 06:29:00,87.18,87.207,87.18,87.186,167000000.0
2005-07-29 06:30:00,87.187,87.215,87.187,87.215,151799999.0
2005-07-29 06:31:00,87.215,87.215,87.19,87.19,81299999.0
2005-07-29 06:32:00,87.213,87.213,87.19,87.193,164900000.0
2005-07-29 06:33:00,87.207,87.213,87.191,87.202,218899998.0
2005-07-29 06:34:00,87.19,87.205,87.19,87.205,15800000.0
2005-07-29 06:35:00,87.213,87.22,87.186,87.193,240700001.0
2005-07-29 06:36:00,87.209,87.209,87.182,87.182,244900002.0
2005-07-29 06:37:00,87.202,87.203,87.179,87.183,207100002.0
2005-07-29 06:38:00,87.204,87.228,87.19,87.19,159999999.0
2005-07-29 06:39:00,87.229,87.234,87.209,87.209,155499998.0
2005-07-29 06:40:00,87.223,87.238,87.208,87.225,229800006.0
2005-07-29 06:41:00,87.233,87.238,87.214,87.214,207499998.0
2005-07-29 06:42:00,87.23,87.238,87.209,87.236,284000002.0
2005-07-29 06:43:00,87.214,87.235,87.211,87.226,169499998.0
2005-07-29 06:44:00,87.224,87.231,87.207,87.213,89900000.0
2005-07-29 06:45:00,87.23,87.238,87.21,87.224,167800000.0
2005-07-29 06:46:00,87.211,87.228,87.204,87.208,159400002.0
2005-07-29 06:47:00,87.227,87.227,87.198,87.218,220000000.0
2005-07-29 06:48:00,87.23,87.233,87.209,87.233,255299995.0
2005-07-29 06:49:00,87.235,87.235,87.2,87.2,74999998.0
2005-07-29 06:50:00,87.22,87.232,87.202,87.209,144899998.0
2005-07-29 06:51:00,87.223,87.239,87.205,87.226,178999999.0
2005-07-29 06:52:00,87.221,87.25,87.216,87.243,230699997.0
2005-07-29 06:53:00,87.238,87.249,87.214,87.226,322200001.0
2005-07-29 06:54:00,87.227,87.233,87.21,87.216,203700002.0
2005-07-29 06:55:00,87.223,87.237,87.215,87.228,121499999.0
2005-07-29 06:56:00,87.225,87.23,87.203,87.212,323799996.0
2005-07-29 06:57:00,87.228,87.228,87.206,87.222,132000000.0
2005-07-29 06:58:00,87.22,87.225,87.193,87.217,292599999.0
2005-07-29 06:59:00,87.201,87.225,87.201,87.22,170000001.0
2005-07-29 07:00:00,87.196,87.212,87.187,87.207,141299999.0
2005-07-29 07:01:00,87.22,87.22,87.2,87.208,180800001.0
2005-07-29 07:02:00,87.2,87.22,87.193,87.215,172899997.0
2005-07-29 07:03:00,87.198,87.213,87.188,87.208,118000000.0
2005-07-29 07:04:00,87.198,87.219,87.194,87.213,97700000.0
2005-07-29 07:05:00,87.205,87.205,87.184,87.189,164900000.0
2005-07-29 07:06:00,87.194,87.211,87.194,87.211,45600000.0
2005-07-29 07:07:00,87.221,87.227,87.208,87.208,214599997.0
2005-07-29 07:08:00,87.206,87.225,87.201,87.22,183199998.0
2005-07-29 07:09:00,87.226,87.229,87.217,87.223,39700000.0
2005-07-29 07:10:00,87.222,87.224,87.197,87.197,266800002.0
2005-07-29 07:11:00,87.23,87.239,87.214,87.227,295799998.0
2005-07-29 07:12:00,87.227,87.241,87.216,87.216,159600000.0
2005-07-29 07:13:00,87.22,87.24,87.212,87.233,266000002.0
2005-07-29 07:14:00,87.223,87.226,87.202,87.202,315199997.0
2005-07-29 07:15:00,87.206,87.223,87.195,87.205,316500000.0
2005-07-29 07:16:00,87.203,87.226,87.185,87.211,182499997.0
2005-07-29 07:17:00,87.221,87.225,87.203,87.203,256800003.0
2005-07-29 07:18:00,87.219,87.221,87.205,87.205,79500000.0
2005-07-29 07:19:00,87.208,87.231,87.204,87.217,198899999.0
2005-07-29 07:20:00,87.215,87.225,87.194,87.194,196100000.0
2005-07-29 07:21:00,87.206,87.206,87.187,87.187,71199999.0
2005-07-29 07:22:00,87.216,87.22,87.19,87.22,376700006.0
2005-07-29 07:23:00,87.188,87.2,87.172,87.195,303699998.0
2005-07-29 07:24:00,87.183,87.204,87.183,87.202,229299997.0
2005-07-29 07:25:00,87.187,87.207,87.182,87.196,185800002.0
2005-07-29 07:26:00,87.2,87.2,87.164,87.188,323999996.0
2005-07-29 07:27:00,87.176,87.214,87.176,87.205,300399998.0
2005-07-29 07:28:00,87.186,87.205,87.185,87.205,239599999.0
2005-07-29 07:29:00,87.2,87.218,87.184,87.21,376899999.0
2005-07-29 07:30:00,87.21,87.218,87.199,87.218,166499999.0
2005-07-29 07:31:00,87.194,87.212,87.183,87.195,158600001.0
2005-07-29 07:32:00,87.208,87.22,87.2,87.215,203099996.0
2005-07-29 07:33:00,87.195,87.22,87.175,87.22,82500000.0
2005-07-29 07:34:00,87.197,87.229,87.197,87.215,250700001.0
2005-07-29 07:35:00,87.213,87.217,87.192,87.204,328300003.0
2005-07-29 07:36:00,87.207,87.23,87.194,87.219,168699999.0
2005-07-29 07:37:00,87.215,87.229,87.197,87.222,169900001.0
2005-07-29 07:38:00,87.212,87.222,87.194,87.222,173299996.0
2005-07-29 07:39:00,87.213,87.227,87.201,87.223,295100003.0
2005-07-29 07:40:00,87.207,87.224,87.207,87.224,57900002.0
2005-07-29 07:41:00,87.222,87.222,87.194,87.204,206200000.0
2005-07-29 07:42:00,87.215,87.225,87.197,87.208,213300003.0
2005-07-29 07:43:00,87.215,87.225,87.198,87.212,199300001.0
2005-07-29 07:44:00,87.23,87.23,87.195,87.206,176799999.0
2005-07-29 07:45:00,87.208,87.219,87.193,87.195,302999999.0
2005-07-29 07:46:00,87.201,87.228,87.194,87.208,224900003.0
2005-07-29 07:47:00,87.201,87.228,87.201,87.228,141799998.0
2005-07-29 07:48:00,87.201,87.218,87.196,87.196,171300002.0
2005-07-29 07:49:00,87.194,87.213,87.191,87.206,145700001.0
2005-07-29 07:50:00,87.199,87.215,87.192,87.215,201800000.0
2005-07-29 07:51:00,87.207,87.219,87.193,87.206,210400000.0
2005-07-29 07:52:00,87.184,87.21,87.184,87.206,200499997.0
2005-07-29 07:53:00,87.206,87.226,87.195,87.195,233500001.0
2005-07-29 07:54:00,87.213,87.213,87.193,87.193,95699999.0
2005-07-29 07:55:00,87.21,87.214,87.186,87.186,270399997.0
2005-07-29 07:56:00,87.193,87.193,87.175,87.175,73100000.0
2005-07-29 07:57:00,87.173,87.183,87.155,87.166,170099998.0
2005-07-29 07:58:00,87.176,87.188,87.158,87.17,178600001.0
2005-07-29 07:59:00,87.183,87.205,87.164,87.174,131499998.0
2005-07-29 08:00:00,87.148,87.168,87.133,87.165,280700002.0
2005-07-29 08:01:00,87.156,87.163,87.129,87.129,210600000.0
2005-07-29 08:02:00,87.141,87.155,87.129,87.133,82900000.0
2005-07-29 08:03:00,87.145,87.18,87.135,87.163,312000007.0
2005-07-29 08:04:00,87.168,87.173,87.149,87.158,207899996.0
2005-07-29 08:05:00,87.167,87.173,87.143,87.143,288700001.0
2005-07-29 08:06:00,87.139,87.139,87.112,87.116,210199996.0
2005-07-29 08:07:00,87.111,87.131,87.093,87.103,291399999.0
2005-07-29 08:08:00,87.102,87.123,87.097,87.109,176499996.0
2005-07-29 08:09:00,87.095,87.095,87.063,87.08,245099998.0
2005-07-29 08:10:00,87.059,87.079,87.04,87.048,147499998.0
2005-07-29 08:11:00,87.054,87.086,87.052,87.052,206300003.0
2005-07-29 08:12:00,87.069,87.069,87.047,87.049,180400001.0
2005-07-29 08:13:00,87.058,87.074,87.033,87.052,179899998.0
2005-07-29 08:14:00,87.052,87.07,87.047,87.065,245799996.0
2005-07-29 08:15:00,87.056,87.068,87.039,87.058,167299998.0
2005-07-29 08:16:00,87.052,87.067,87.033,87.053,164599996.0
2005-07-29 08:17:00,87.051,87.067,87.051,87.055,178800000.0
2005-07-29 08:18:00,87.051,87.08,87.051,87.053,171100002.0
2005-07-29 08:19:00,87.076,87.076,87.021,87.032,265499997.0
2005-07-29 08:20:00,87.049,87.049,87.02,87.045,134400000.0
2005-07-29 08:21:00,87.025,87.054,87.025,87.048,214600002.0
2005-07-29 08:22:00,87.033,87.058,87.03,87.043,241599996.0
2005-07-29 08:23:00,87.025,87.027,87.007,87.017,106700002.0
2005-07-29 08:24:00,87.011,87.027,86.986,87.002,319799996.0
2005-07-29 08:25:00,87.003,87.004,86.976,86.992,109500000.0
2005-07-29 08:26:00,86.993,87.021,86.985,86.995,159099998.0
2005-07-29 08:27:00,87.016,87.026,86.995,87.006,348900002.0
2005-07-29 08:28:00,86.999,87.029,86.997,87.026,393399995.0
2005-07-29 08:29:00,87.017,87.033,87.007,87.018,188099999.0
2005-07-29 08:30:00,87.02,87.03,86.991,87.01,406400007.0
2005-07-29 08:31:00,87.029,87.041,87.001,87.019,185800000.0
2005-07-29 08:32:00,87.006,87.028,87.004,87.013,151400001.0
2005-07-29 08:33:00,87.0,87.027,86.981,86.981,160499997.0
2005-07-29 08:34:00,86.993,86.993,86.962,86.972,197900002.0
2005-07-29 08:35:00,86.984,87.018,86.984,87.011,196599994.0
2005-07-29 08:36:00,86.996,87.031,86.996,87.031,250699998.0
2005-07-29 08:37:00,87.036,87.054,87.024,87.045,266500001.0
2005-07-29 08:38:00,87.052,87.073,87.039,87.061,101300001.0
2005-07-29 08:39:00,87.041,87.076,87.039,87.076,175699998.0
2005-07-29 08:40:00,87.06,87.075,87.056,87.074,166800002.0
2005-07-29 08:41:00,87.069,87.075,87.043,87.051,234799999.0
2005-07-29 08:42:00,87.059,87.084,87.059,87.072,275600002.0
2005-07-29 08:43:00,87.076,87.109,87.076,87.107,266999999.0
2005-07-29 08:44:00,87.1,87.11,87.073,87.091,268700000.0
2005-07-29 08:45:00,87.087,87.115,87.082,87.115,224100000.0
2005-07-29 08:46:00,87.113,87.118,87.093,87.097,108000001.0
2005-07-29 08:47:00,87.112,87.156,87.112,87.151,185999998.0
2005-07-29 08:48:00,87.137,87.159,87.132,87.147,194500003.0
2005-07-29 08:49:00,87.121,87.147,87.119,87.147,284900003.0
2005-07-29 08:50:00,87.103,87.149,87.103,87.136,223599999.0
2005-07-29 08:51:00,87.111,87.137,87.083,87.11,176300000.0
2005-07-29 08:52:00,87.108,87.117,87.09,87.109,205899997.0
2005-07-29 08:53:00,87.125,87.135,87.094,87.094,268300001.0
2005-07-29 08:54:00,87.103,87.103,87.082,87.082,146300000.0
2005-07-29 08:55:00,87.071,87.094,87.071,87.093,171100000.0
2005-07-29 08:56:00,87.084,87.101,87.065,87.083,347399999.0
2005-07-29 08:57:00,87.087,87.107,87.075,87.094,240900003.0
2005-07-29 08:58:00,87.112,87.112,87.085,87.085,169999998.0
2005-07-29 08:59:00,87.093,87.093,87.062,87.068,139099999.0
2005-07-29 09:00:00,87.078,87.087,87.056,87.078,371900000.0
2005-07-29 09:01:00,87.07,87.088,87.064,87.075,213800001.0
2005-07-29 09:02:00,87.067,87.086,87.06,87.081,310600002.0
2005-07-29 09:03:00,87.076,87.076,87.045,87.045,364100001.0
2005-07-29 09:04:00,87.037,87.063,87.022,87.031,158600000.0
2005-07-29 09:05:00,87.028,87.037,87.0,87.019,235300001.0
2005-07-29 09:06:00,87.02,87.035,87.002,87.02,134900001.0
2005-07-29 09:07:00,87.005,87.024,86.992,87.013,330400001.0
2005-07-29 09:08:00,86.984,87.036,86.984,87.03,328400004.0
2005-07-29 09:09:00,87.012,87.044,87.012,87.039,129800002.0
2005-07-29 09:10:00,87.021,87.035,87.004,87.017,123600004.0
2005-07-29 09:11:00,87.003,87.015,86.993,87.012,94699999.0
2005-07-29 09:12:00,87.015,87.026,86.99,87.011,192399997.0
2005-07-29 09:13:00,87.01,87.029,87.01,87.029,79800001.0
2005-07-29 09:14:00,87.0,87.019,86.996,87.014,95300002.0
2005-07-29 09:15:00,87.011,87.033,87.009,87.029,194000001.0
2005-07-29 09:16:00,87.024,87.037,87.008,87.037,98299999.0
2005-07-29 09:17:00,87.015,87.033,87.001,87.027,238899998.0
2005-07-29 09:18:00,87.003,87.033,86.993,87.004,185500003.0
2005-07-29 09:19:00,87.023,87.025,87.003,87.015,241299997.0
2005-07-29 09:20:00,87.023,87.032,87.004,87.012,331799999.0
2005-07-29 09:21:00,87.023,87.03,87.002,87.006,183999996.0
2005-07-29 09:22:00,87.021,87.035,87.005,87.019,216999998.0
2005-07-29 09:23:00,87.023,87.044,87.021,87.036,239099996.0
2005-07-29 09:24:00,87.046,87.073,87.046,87.064,204899998.0
2005-07-29 09:25:00,87.054,87.088,87.051,87.07,266899999.0
2005-07-29 09:26:00,87.068,87.081,87.049,87.056,206199998.0
2005-07-29 09:27:00,87.05,87.064,87.038,87.057,320800000.0
2005-07-29 09:28:00,87.032,87.051,87.014,87.032,219399999.0
2005-07-29 09:29:00,87.034,87.055,87.028,87.055,198999999.0
2005-07-29 09:30:00,87.062,87.062,87.035,87.039,163900003.0
2005-07-29 09:31:00,87.037,87.059,87.029,87.04,184999997.0
2005-07-29 09:32:00,87.016,87.046,87.016,87.046,278100002.0
2005-07-29 09:33:00,87.032,87.045,87.014,87.023,245900004.0
2005-07-29 09:34:00,86.998,87.023,86.998,87.023,162699998.0
2005-07-29 09:35:00,87.004,87.03,87.004,87.021,201699998.0
2005-07-29 09:36:00,87.028,87.042,87.006,87.02,267500001.0
2005-07-29 09:37:00,87.038,87.064,87.01,87.031,159400001.0
2005-07-29 09:38:00,87.027,87.059,87.018,87.059,291400000.0
2005-07-29 09:39:00,87.043,87.052,87.028,87.038,222599997.0
2005-07-29 09:40:00,87.055,87.059,87.038,87.038,327200000.0
2005-07-29 09:41:00,87.057,87.057,87.028,87.036,368100003.0
2005-07-29 09:42:00,87.047,87.078,87.026,87.067,219900001.0
2005-07-29 09:43:00,87.062,87.078,87.047,87.063,232800001.0
2005-07-29 09:44:00,87.076,87.086,87.062,87.063,231999999.0
2005-07-29 09:45:00,87.061,87.075,87.044,87.069,211800002.0
2005-07-29 09:46:00,87.073,87.079,87.057,87.076,188700004.0
2005-07-29 09:47:00,87.053,87.08,87.053,87.065,258000000.0
2005-07-29 09:48:00,87.056,87.078,87.05,87.078,253600000.0
2005-07-29 09:49:00,87.073,87.073,87.051,87.051,217100000.0
2005-07-29 09:50:00,87.058,87.073,87.046,87.066,304099999.0
2005-07-29 09:51:00,87.039,87.056,87.032,87.052,256400001.0
2005-07-29 09:52:00,87.022,87.043,87.018,87.027,220800001.0
2005-07-29 09:53:00,87.02,87.055,87.02,87.04,274000000.0
2005-07-29 09:54:00,87.036,87.054,87.034,87.05,109100001.0
2005-07-29 09:55:00,87.053,87.076,87.038,87.056,199000000.0
2005-07-29 09:56:00,87.08,87.086,87.062,87.071,270800003.0
2005-07-29 09:57:00,87.058,87.082,87.056,87.069,317900002.0
2005-07-29 09:58:00,87.056,87.067,87.033,87.047,205000001.0
2005-07-29 09:59:00,87.044,87.061,87.036,87.052,293599998.0
2005-07-29 10:00:00,87.05,87.064,87.034,87.041,186899996.0
2005-07-29 10:01:00,87.051,87.067,87.03,87.053,235499996.0
2005-07-29 10:02:00,87.044,87.068,87.033,87.046,282700000.0
2005-07-29 10:03:00,87.024,87.057,87.024,87.048,268099999.0
2005-07-29 10:04:00,87.042,87.061,87.016,87.016,166000003.0
2005-07-29 10:05:00,86.995,87.015,86.972,86.989,333299997.0
2005-07-29 10:06:00,86.948,86.971,86.931,86.945,144199999.0
2005-07-29 10:07:00,86.918,86.937,86.911,86.921,186700001.0
2005-07-29 10:08:00,86.93,86.953,86.913,86.933,257499999.0
2005-07-29 10:09:00,86.966,86.968,86.934,86.936,265199998.0
2005-07-29 10:10:00,86.939,86.963,86.921,86.949,288900005.0
2005-07-29 10:11:00,86.952,86.971,86.942,86.952,157500001.0
2005-07-29 10:12:00,86.943,86.97,86.936,86.955,236299998.0
2005-07-29 10:13:00,86.945,86.945,86.902,86.906,120700000.0
2005-07-29 10:14:00,86.905,86.922,86.891,86.9,284599994.0
2005-07-29 10:15:00,86.92,86.923,86.896,86.906,139199997.0
2005-07-29 10:16:00,86.901,86.937,86.901,86.937,263699999.0
2005-07-29 10:17:00,86.923,86.941,86.913,86.914,231100000.0
2005-07-29 10:18:00,86.946,86.951,86.924,86.94,319700003.0
2005-07-29 10:19:00,86.936,86.946,86.918,86.928,273000002.0
2005-07-29 10:20:00,86.951,86.984,86.923,86.966,259699996.0
2005-07-29 10:21:00,86.96,86.988,86.949,86.988,189100002.0
2005-07-29 10:22:00,86.977,86.984,86.958,86.978,329500000.0
2005-07-29 10:23:00,86.954,86.985,86.954,86.969,243700001.0
2005-07-29 10:24:00,86.965,86.974,86.941,86.959,147699998.0
2005-07-29 10:25:00,86.975,86.994,86.961,86.978,188699998.0
2005-07-29 10:26:00,86.979,86.991,86.967,86.989,328700002.0
2005-07-29 10:27:00,86.997,86.997,86.97,86.984,203200001.0
2005-07-29 10:28:00,86.988,86.999,86.962,86.974,199699997.0
2005-07-29 10:29:00,86.976,87.005,86.976,87.001,208200000.0
2005-07-29 10:30:00,86.978,86.995,86.96,86.976,132099999.0
2005-07-29 10:31:00,86.965,86.992,86.952,86.986,173700002.0
2005-07-29 10:32:00,86.973,86.984,86.943,86.952,278500000.0
2005-07-29 10:33:00,86.975,86.983,86.957,86.96,253600002.0
2005-07-29 10:34:00,86.957,86.981,86.955,86.98,220900001.0
2005-07-29 10:35:00,86.994,86.996,86.962,86.983,331299999.0
2005-07-29 10:36:00,86.977,86.977,86.942,86.954,331199997.0
2005-07-29 10:37:00,86.937,86.977,86.937,86.97,227599998.0
2005-07-29 10:38:00,86.944,86.963,86.93,86.95,254999997.0
2005-07-29 10:39:00,86.942,86.955,86.933,86.946,89499999.0
2005-07-29 10:40:00,86.927,86.959,86.927,86.954,250599994.0
2005-07-29 10:41:00,86.958,86.966,86.937,86.95,272100005.0
2005-07-29 10:42:00,86.943,86.976,86.939,86.976,304200002.0
2005-07-29 10:43:00,86.96,86.981,86.951,86.974,280899995.0
2005-07-29 10:44:00,86.985,86.985,86.944,86.944,382099998.0
2005-07-29 10:45:00,86.954,86.973,86.945,86.962,272999998.0
2005-07-29 10:46:00,86.964,86.991,86.955,86.974,106300000.0
2005-07-29 10:47:00,86.982,86.995,86.968,86.989,256299998.0
2005-07-29 10:48:00,86.966,86.981,86.957,86.978,248500000.0
2005-07-29 10:49:00,86.992,86.992,86.965,86.99,121399996.0
2005-07-29 10:50:00,87.006,87.015,86.994,87.007,182699995.0
2005-07-29 10:51:00,86.992,87.033,86.992,87.033,117399998.0
2005-07-29 10:52:00,87.013,87.02,86.992,87.013,223500000.0
2005-07-29 10:53:00,87.02,87.03,86.995,87.01,111199999.0
2005-07-29 10:54:00,87.007,87.037,86.988,87.028,294699998.0
2005-07-29 10:55:00,86.999,87.024,86.999,87.015,219300003.0
2005-07-29 10:56:00,87.006,87.011,86.984,86.994,219399997.0
2005-07-29 10:57:00,86.998,87.01,86.984,86.987,156500000.0
2005-07-29 10:58:00,86.997,87.0,86.969,86.987,321799998.0
2005-07-29 10:59:00,86.997,87.0,86.978,86.979,132100000.0
2005-07-29 11:00:00,86.99,87.002,86.968,86.968,170200001.0
2005-07-29 11:01:00,86.995,87.006,86.981,87.003,301500000.0
2005-07-29 11:02:00,87.001,87.001,86.968,86.968,261699999.0
2005-07-29 11:03:00,86.983,86.983,86.952,86.952,146599997.0
2005-07-29 11:04:00,86.972,86.974,86.956,86.958,228900001.0
2005-07-29 11:05:00,86.972,86.992,86.954,86.966,378799999.0
2005-07-29 11:06:00,86.971,86.986,86.949,86.973,164699999.0
2005-07-29 11:07:00,86.982,86.984,86.96,86.977,202300000.0
2005-07-29 11:08:00,86.952,86.986,86.952,86.963,192600002.0
2005-07-29 11:09:00,86.992,87.011,86.982,86.991,126599998.0
2005-07-29 11:10:00,86.982,87.006,86.981,87.004,171799999.0
2005-07-29 11:11:00,86.975,87.017,86.975,87.017,309199998.0
2005-07-29 11:12:00,87.025,87.025,86.999,87.0,215899998.0
2005-07-29 11:13:00,87.01,87.011,86.986,86.991,274399994.0
2005-07-29 11:14:00,86.998,86.998,86.973,86.977,270899998.0
2005-07-29 11:15:00,86.989,86.994,86.967,86.967,349499997.0
2005-07-29 11:16:00,86.983,86.986,86.962,86.962,302800004.0
2005-07-29 11:17:00,86.959,86.987,86.959,86.975,221899998.0
2005-07-29 11:18:00,86.969,86.991,86.961,86.985,317499993.0
2005-07-29 11:19:00,86.98,86.98,86.956,86.956,156300000.0
2005-07-29 11:20:00,86.947,86.963,86.94,86.952,248499999.0
2005-07-29 11:21:00,86.949,86.954,86.927,86.954,209000002.0
2005-07-29 11:22:00,86.958,86.967,86.944,86.954,223600000.0
2005-07-29 11:23:00,86.954,86.955,86.929,86.929,131499999.0
2005-07-29 11:24:00,86.946,86.967,86.934,86.954,226000001.0
2005-07-29 11:25:00,86.97,86.97,86.942,86.949,150100001.0
2005-07-29 11:26:00,86.956,86.968,86.933,86.956,362500002.0
2005-07-29 11:27:00,86.959,86.96,86.936,86.936,210099998.0
2005-07-29 11:28:00,86.951,86.978,86.951,86.956,78799999.0
2005-07-29 11:29:00,86.965,86.982,86.946,86.97,232499998.0
2005-07-29 11:30:00,86.995,87.066,86.979,87.045,282500003.0
2005-07-29 11:31:00,87.082,87.082,87.049,87.065,172499998.0
2005-07-29 11:32:00,87.05,87.062,87.026,87.047,340699997.0
2005-07-29 11:33:00,87.025,87.051,87.002,87.002,319699997.0
2005-07-29 11:34:00,87.021,87.054,87.021,87.047,271100001.0
2005-07-29 11:35:00,87.023,87.053,87.023,87.053,190300000.0
2005-07-29 11:36:00,87.02,87.039,87.009,87.024,272699999.0
2005-07-29 11:37:00,87.021,87.03,87.004,87.011,107400000.0
2005-07-29 11:38:00,87.003,87.021,86.995,87.009,288699999.0
2005-07-29 11:39:00,87.003,87.039,86.992,87.022,251799999.0
2005-07-29 11:40:00,87.03,87.037,87.001,87.023,261000001.0
2005-07-29 11:41:00,87.036,87.036,87.001,87.006,244900000.0
2005-07-29 11:42:00,87.017,87.033,87.011,87.033,118699998.0
2005-07-29 11:43:00,87.018,87.045,87.015,87.044,251699998.0
2005-07-29 11:44:00,87.033,87.053,87.016,87.033,260300003.0
2005-07-29 11:45:00,87.01,87.042,87.01,87.042,347200000.0
2005-07-29 11:46:00,87.03,87.03,87.008,87.015,192100001.0
2005-07-29 11:47:00,87.008,87.023,86.999,87.02,254299998.0
2005-07-29 11:48:00,87.02,87.032,87.004,87.015,142200000.0
2005-07-29 11:49:00,87.033,87.049,87.014,87.022,326800000.0
2005-07-29 11:50:00,87.041,87.062,87.029,87.048,190800000.0
2005-07-29 11:51:00,87.05,87.081,87.049,87.081,166499999.0
2005-07-29 11:52:00,87.093,87.093,87.069,87.076,250600000.0
2005-07-29 11:53:00,87.069,87.082,87.046,87.07,336299998.0
2005-07-29 11:54:00,87.051,87.07,87.051,87.07,166000003.0
2005-07-29 11:55:00,87.072,87.076,87.049,87.049,155599996.0
2005-07-29 11:56:00,87.065,87.065,87.037,87.038,182800000.0
2005-07-29 11:57:00,87.028,87.045,87.014,87.027,188099999.0
2005-07-29 11:58:00,87.013,87.059,87.013,87.058,276000000.0
2005-07-29 11:59:00,87.065,87.079,87.046,87.046,284499999.0
2005-07-29 12:00:00,87.051,87.06,87.026,87.049,310700001.0
2005-07-29 12:01:00,87.05,87.05,87.019,87.029,168399999.0
2005-07-29 12:02:00,87.04,87.053,87.007,87.036,222800004.0
2005-07-29 12:03:00,87.052,87.062,87.029,87.048,370200000.0
2005-07-29 12:04:00,87.026,87.043,87.02,87.035,201800001.0
2005-07-29 12:05:00,87.015,87.036,87.014,87.027,126400000.0
2005-07-29 12:06:00,87.023,87.048,87.012,87.023,270599998.0
2005-07-29 12:07:00,87.01,87.037,87.005,87.037,346599999.0
2005-07-29 12:08:00,87.041,87.045,87.022,87.029,230900002.0
2005-07-29 12:09:00,87.046,87.059,87.03,87.03,199299995.0
2005-07-29 12:10:00,87.031,87.049,87.018,87.035,181199996.0
2005-07-29 12:11:00,87.029,87.036,87.007,87.013,382700000.0
2005-07-29 12:12:00,87.023,87.03,86.999,86.999,346700001.0
2005-07-29 12:13:00,87.022,87.037,86.991,87.01,227700000.0
2005-07-29 12:14:00,87.029,87.047,87.02,87.022,318900000.0
2005-07-29 12:15:00,87.022,87.046,87.006,87.022,342599998.0
2005-07-29 12:16:00,87.016,87.041,87.016,87.035,219500002.0
2005-07-29 12:17:00,87.032,87.048,87.007,87.007,309800000.0
2005-07-29 12:18:00,87.028,87.037,87.007,87.007,293900002.0
2005-07-29 12:19:00,87.025,87.034,87.01,87.015,314699999.0
2005-07-29 12:20:00,87.02,87.04,87.02,87.04,249300003.0
2005-07-29 12:21:00,87.037,87.048,87.017,87.021,311299999.0
2005-07-29 12:22:00,87.023,87.023,87.002,87.003,64599999.0
2005-07-29 12:23:00,87.009,87.022,86.996,86.999,304999999.0
2005-07-29 12:24:00,86.994,87.025,86.994,87.013,191300002.0
2005-07-29 12:25:00,86.993,87.024,86.988,87.004,182200002.0
2005-07-29 12:26:00,87.011,87.014,86.99,87.006,194200000.0
2005-07-29 12:27:00,87.008,87.019,86.994,86.997,188899999.0
2005-07-29 12:28:00,87.007,87.015,86.99,86.994,304799999.0
2005-07-29 12:29:00,87.013,87.017,86.989,87.004,331399994.0
2005-07-29 12:30:00,87.011,87.023,86.992,86.992,200800001.0
2005-07-29 12:31:00,87.016,87.031,86.997,87.013,235900002.0
2005-07-29 12:32:00,87.025,87.03,87.008,87.018,151699997.0
2005-07-29 12:33:00,87.021,87.025,87.003,87.007,257699998.0
2005-07-29 12:34:00,87.015,87.032,87.008,87.032,139299998.0
2005-07-29 12:35:00,87.028,87.035,86.999,87.008,224900001.0
2005-07-29 12:36:00,87.027,87.039,87.013,87.037,255400001.0
2005-07-29 12:37:00,87.03,87.039,87.007,87.024,260000000.0
2005-07-29 12:38:00,87.032,87.047,87.027,87.042,194900002.0
2005-07-29 12:39:00,87.015,87.04,87.013,87.023,237199997.0
2005-07-29 12:40:00,87.041,87.041,87.027,87.027,71300001.0
2005-07-29 12:41:00,87.035,87.035,87.01,87.018,215199998.0
2005-07-29 12:42:00,87.014,87.053,87.011,87.053,122100001.0
2005-07-29 12:43:00,87.057,87.057,87.027,87.045,216600001.0
2005-07-29 12:44:00,87.03,87.051,87.026,87.03,319000003.0
2005-07-29 12:45:00,87.048,87.056,87.028,87.033,261700001.0
2005-07-29 12:46:00,87.02,87.044,86.999,87.001,340799994.0
2005-07-29 12:47:00,86.997,87.023,86.989,86.999,223100000.0
2005-07-29 12:48:00,87.002,87.025,86.992,86.992,365199997.0
2005-07-29 12:49:00,86.996,86.996,86.968,86.975,190099999.0
2005-07-29 12:50:00,86.989,87.008,86.982,86.993,190899998.0
2005-07-29 12:51:00,86.991,87.011,86.98,87.011,118200000.0
2005-07-29 12:52:00,87.003,87.022,86.989,87.004,208799997.0
2005-07-29 12:53:00,86.995,87.021,86.956,86.991,106799999.0
2005-07-29 12:54:00,87.019,87.019,86.989,86.996,211899998.0
2005-07-29 12:55:00,86.988,87.031,86.988,87.012,201300002.0
2005-07-29 12:56:00,86.978,87.022,86.978,87.022,127600001.0
2005-07-29 12:57:00,87.029,87.033,87.016,87.018,55199999.0
2005-07-29 12:58:00,87.022,87.041,87.022,87.041,192499998.0
2005-07-29 12:59:00,87.021,87.04,86.996,86.996,208999997.0
2005-07-29 13:00:00,87.001,87.022,86.993,87.011,339700003.0
2005-07-29 13:01:00,87.001,87.027,86.988,87.002,317300004.0
2005-07-29 13:02:00,87.019,87.034,87.004,87.01,248800000.0
2005-07-29 13:03:00,87.016,87.033,87.012,87.03,174499996.0
2005-07-29 13:04:00,87.01,87.035,87.005,87.005,285099998.0
2005-07-29 13:05:00,87.005,87.025,87.005,87.02,74199999.0
2005-07-29 13:06:00,87.0,87.029,86.999,87.018,170400001.0
2005-07-29 13:07:00,87.019,87.025,86.988,86.988,313999998.0
2005-07-29 13:08:00,86.996,87.025,86.992,87.025,273700005.0
2005-07-29 13:09:00,87.024,87.03,86.999,87.006,222200000.0
2005-07-29 13:10:00,87.012,87.035,87.003,87.025,223900000.0
2005-07-29 13:11:00,87.01,87.021,86.992,86.999,364799996.0
2005-07-29 13:12:00,87.0,87.036,87.0,87.028,276399999.0
2005-07-29 13:13:00,87.011,87.023,86.998,87.006,229200001.0
2005-07-29 13:14:00,87.017,87.06,87.014,87.042,197699997.0
2005-07-29 13:15:00,87.043,87.066,87.032,87.051,241799993.0
2005-07-29 13:16:00,87.064,87.079,87.052,87.065,236599997.0
2005-07-29 13:17:00,87.086,87.095,87.032,87.067,147100002.0
2005-07-29 13:18:00,87.066,87.084,87.048,87.058,180000000.0
2005-07-29 13:19:00,87.038,87.055,87.025,87.032,190500000.0
2005-07-29 13:20:00,87.06,87.067,87.042,87.042,143299998.0
2005-07-29 13:21:00,87.053,87.068,87.042,87.044,249700001.0
2005-07-29 13:22:00,87.062,87.068,87.037,87.037,194599996.0
2005-07-29 13:23:00,87.033,87.048,87.02,87.035,206600003.0
2005-07-29 13:24:00,87.031,87.054,87.03,87.048,310600000.0
2005-07-29 13:25:00,87.047,87.061,87.033,87.044,210899997.0
2005-07-29 13:26:00,87.072,87.078,87.048,87.065,208000000.0
2005-07-29 13:27:00,87.07,87.07,87.039,87.04,146000000.0
2005-07-29 13:28:00,87.061,87.079,87.054,87.071,202700000.0
2005-07-29 13:29:00,87.075,87.077,87.046,87.064,200999998.0
2005-07-29 13:30:00,87.066,87.066,87.028,87.042,290100001.0
2005-07-29 13:31:00,87.039,87.065,87.037,87.065,240600001.0
2005-07-29 13:32:00,87.059,87.075,87.041,87.062,184499998.0
2005-07-29 13:33:00,87.063,87.086,87.06,87.064,227699999.0
2005-07-29 13:34:00,87.091,87.096,87.067,87.074,145300000.0
2005-07-29 13:35:00,87.074,87.092,87.061,87.078,378600001.0
2005-07-29 13:36:00,87.09,87.09,87.061,87.068,119299999.0
2005-07-29 13:37:00,87.069,87.076,87.046,87.051,151700000.0
2005-07-29 13:38:00,87.073,87.073,87.029,87.029,282499995.0
2005-07-29 13:39:00,87.058,87.058,87.024,87.033,220100000.0
2005-07-29 13:40:00,87.048,87.051,87.031,87.032,205700001.0
2005-07-29 13:41:00,87.036,87.044,87.022,87.025,283700001.0
2005-07-29 13:42:00,87.024,87.053,87.02,87.053,251900001.0
2005-07-29 13:43:00,87.045,87.06,87.036,87.06,137400002.0
2005-07-29 13:44:00,87.05,87.063,87.036,87.051,80099999.0
2005-07-29 13:45:00,87.037,87.066,87.037,87.057,246400002.0
2005-07-29 13:46:00,87.036,87.064,87.036,87.063,234600000.0
2005-07-29 13:47:00,87.06,87.075,87.031,87.048,449500001.0
2005-07-29 13:48:00,87.039,87.051,87.027,87.027,128399999.0
2005-07-29 13:49:00,87.057,87.057,87.032,87.034,196999996.0
2005-07-29 13:50:00,87.06,87.095,87.051,87.08,315199999.0
2005-07-29 13:51:00,87.068,87.085,87.068,87.075,88799998.0
2005-07-29 13:52:00,87.042,87.076,87.042,87.06,277299998.0
2005-07-29 13:53:00,87.029,87.061,87.029,87.057,285299995.0
2005-07-29 13:54:00,87.055,87.06,87.031,87.049,236500000.0
2005-07-29 13:55:00,87.066,87.073,87.058,87.059,52400000.0
2005-07-29 13:56:00,87.083,87.085,87.065,87.065,249200000.0
2005-07-29 13:57:00,87.06,87.082,87.055,87.075,153099999.0
2005-07-29 13:58:00,87.068,87.083,87.055,87.072,177500002.0
2005-07-29 13:59:00,87.08,87.096,87.076,87.089,158899998.0
2005-07-29 14:00:00,87.09,87.095,87.061,87.079,232799997.0
2005-07-29 14:01:00,87.095,87.105,87.075,87.083,351700006.0
2005-07-29 14:02:00,87.067,87.1,87.061,87.078,251699994.0
2005-07-29 14:03:00,87.074,87.091,87.069,87.089,127499998.0
2005-07-29 14:04:00,87.095,87.101,87.063,87.063,286100001.0
2005-07-29 14:05:00,87.083,87.104,87.068,87.084,144699999.0
2005-07-29 14:06:00,87.08,87.094,87.061,87.078,210099999.0
2005-07-29 14:07:00,87.072,87.089,87.06,87.075,248999999.0
2005-07-29 14:08:00,87.068,87.093,87.066,87.087,185399998.0
2005-07-29 14:09:00,87.091,87.091,87.066,87.066,167700000.0
2005-07-29 14:10:00,87.078,87.08,87.043,87.066,236800001.0
2005-07-29 14:11:00,87.054,87.073,87.051,87.067,233300000.0
2005-07-29 14:12:00,87.056,87.068,87.044,87.061,171399999.0
2005-07-29 14:13:00,87.068,87.07,87.029,87.029,195400000.0
2005-07-29 14:14:00,87.026,87.045,87.023,87.023,230900002.0
2005-07-29 14:15:00,87.024,87.039,87.01,87.032,356200001.0
2005-07-29 14:16:00,87.023,87.041,87.005,87.021,103399999.0
2005-07-29 14:17:00,87.032,87.051,87.025,87.028,316900000.0
2005-07-29 14:18:00,87.048,87.075,87.047,87.065,219900000.0
2005-07-29 14:19:00,87.086,87.086,87.048,87.058,251499995.0
2005-07-29 14:20:00,87.058,87.061,87.038,87.039,186899998.0
2005-07-29 14:21:00,87.058,87.058,87.028,87.039,153800001.0
2005-07-29 14:22:00,87.04,87.053,87.02,87.036,207900001.0
2005-07-29 14:23:00,87.053,87.067,87.035,87.045,285300001.0
2005-07-29 14:24:00,87.055,87.075,87.041,87.067,186900000.0
2005-07-29 14:25:00,87.035,87.055,87.031,87.048,51500000.0
2005-07-29 14:26:00,87.04,87.06,87.031,87.033,187600003.0
2005-07-29 14:27:00,87.04,87.055,87.025,87.046,129599998.0
2005-07-29 14:28:00,87.04,87.054,87.024,87.032,342000005.0
2005-07-29 14:29:00,87.042,87.069,87.039,87.068,364199995.0
2005-07-29 14:30:00,87.046,87.077,87.018,87.029,180500000.0
2005-07-29 14:31:00,87.074,87.074,87.017,87.021,290499998.0
2005-07-29 14:32:00,87.006,87.006,86.962,86.965,219400001.0
2005-07-29 14:33:00,86.956,86.985,86.956,86.985,99700001.0
2005-07-29 14:34:00,86.981,87.01,86.97,86.981,153400000.0
2005-07-29 14:35:00,87.009,87.015,86.98,87.011,200200000.0
2005-07-29 14:36:00,87.007,87.041,86.988,87.01,198900001.0
2005-07-29 14:37:00,87.046,87.055,87.009,87.009,227499997.0
2005-07-29 14:38:00,87.019,87.032,87.011,87.032,56500000.0
2005-07-29 14:39:00,87.05,87.07,87.032,87.058,247000002.0
2005-07-29 14:40:00,87.051,87.075,87.029,87.038,188600001.0
2005-07-29 14:41:00,87.066,87.072,87.037,87.044,271600001.0
2005-07-29 14:42:00,87.06,87.093,87.056,87.093,122199997.0
2005-07-29 14:43:00,87.076,87.077,87.045,87.065,142299999.0
2005-07-29 14:44:00,87.072,87.092,87.051,87.08,299100000.0
2005-07-29 14:45:00,87.065,87.093,87.059,87.093,307599995.0
2005-07-29 14:46:00,87.058,87.088,87.058,87.086,167399998.0
2005-07-29 14:47:00,87.07,87.091,87.052,87.075,286300001.0
2005-07-29 14:48:00,87.089,87.1,87.071,87.092,285600000.0
2005-07-29 14:49:00,87.1,87.134,87.097,87.118,183099999.0
2005-07-29 14:50:00,87.124,87.132,87.108,87.108,302400001.0
2005-07-29 14:51:00,87.12,87.123,87.096,87.097,205199998.0
2005-07-29 14:52:00,87.095,87.128,87.094,87.121,237899999.0
2005-07-29 14:53:00,87.098,87.129,87.098,87.129,349000003.0
2005-07-29 14:54:00,87.116,87.141,87.107,87.125,193099998.0
2005-07-29 14:55:00,87.126,87.133,87.08,87.08,373199997.0
2005-07-29 14:56:00,87.082,87.097,87.074,87.087,199000002.0
2005-07-29 14:57:00,87.091,87.105,87.071,87.082,341800002.0
2005-07-29 14:58:00,87.116,87.116,87.075,87.08,146800001.0
2005-07-29 14:59:00,87.093,87.098,87.053,87.09,225400004.0
2005-07-29 15:00:00,87.084,87.1,87.082,87.097,115699998.0
2005-07-29 15:01:00,87.097,87.112,87.077,87.097,271199997.0
2005-07-29 15:02:00,87.103,87.11,87.087,87.098,108900001.0
2005-07-29 15:03:00,87.107,87.145,87.107,87.14,184800001.0
2005-07-29 15:04:00,87.146,87.161,87.129,87.135,247399998.0
2005-07-29 15:05:00,87.149,87.149,87.102,87.102,208600003.0
2005-07-29 15:06:00,87.13,87.14,87.119,87.121,21900000.0
2005-07-29 15:07:00,87.149,87.169,87.128,87.151,234400002.0
2005-07-29 15:08:00,87.139,87.175,87.139,87.175,135900000.0
2005-07-29 15:09:00,87.176,87.18,87.152,87.18,176099998.0
2005-07-29 15:10:00,87.196,87.207,87.177,87.207,240799999.0
2005-07-29 15:11:00,87.182,87.204,87.176,87.195,165099999.0
2005-07-29 15:12:00,87.198,87.206,87.176,87.193,241300003.0
2005-07-29 15:13:00,87.186,87.186,87.145,87.152,339900006.0
2005-07-29 15:14:00,87.17,87.173,87.145,87.17,203700002.0
2005-07-29 15:15:00,87.16,87.209,87.16,87.2,249499998.0
2005-07-29 15:16:00,87.165,87.185,87.157,87.176,220399995.0
2005-07-29 15:17:00,87.167,87.199,87.167,87.192,318299997.0
2005-07-29 15:18:00,87.171,87.19,87.153,87.16,428299996.0
2005-07-29 15:19:00,87.168,87.182,87.143,87.161,270300001.0
2005-07-29 15:20:00,87.171,87.176,87.139,87.158,217400001.0
2005-07-29 15:21:00,87.148,87.18,87.136,87.18,151700000.0
2005-07-29 15:22:00,87.194,87.215,87.159,87.201,172699996.0
2005-07-29 15:23:00,87.188,87.211,87.18,87.19,253399994.0
2005-07-29 15:24:00,87.192,87.208,87.183,87.183,239800000.0
2005-07-29 15:25:00,87.205,87.213,87.188,87.213,203100000.0
2005-07-29 15:26:00,87.2,87.2,87.167,87.177,307899998.0
2005-07-29 15:27:00,87.181,87.212,87.18,87.192,371399997.0
2005-07-29 15:28:00,87.176,87.191,87.167,87.179,297299999.0
2005-07-29 15:29:00,87.143,87.186,87.143,87.186,204199997.0
2005-07-29 15:30:00,87.191,87.208,87.179,87.195,257000002.0
2005-07-29 15:31:00,87.175,87.203,87.172,87.183,318100000.0
2005-07-29 15:32:00,87.214,87.263,87.211,87.257,110399997.0
2005-07-29 15:33:00,87.251,87.261,87.241,87.255,168200000.0
2005-07-29 15:34:00,87.259,87.272,87.223,87.223,227400000.0
2005-07-29 15:35:00,87.232,87.245,87.199,87.199,170900000.0
2005-07-29 15:36:00,87.194,87.221,87.194,87.221,316299995.0
2005-07-29 15:37:00,87.227,87.227,87.2,87.217,263699997.0
2005-07-29 15:38:00,87.19,87.221,87.19,87.22,199800002.0
2005-07-29 15:39:00,87.225,87.225,87.196,87.196,85300000.0
2005-07-29 15:40:00,87.198,87.218,87.19,87.194,170899996.0
2005-07-29 15:41:00,87.194,87.201,87.17,87.183,110199998.0
2005-07-29 15:42:00,87.196,87.215,87.185,87.198,128500002.0
2005-07-29 15:43:00,87.192,87.224,87.192,87.217,94200000.0
2005-07-29 15:44:00,87.218,87.229,87.193,87.216,172800001.0
2005-07-29 15:45:00,87.218,87.243,87.197,87.204,203700001.0
2005-07-29 15:46:00,87.192,87.209,87.185,87.188,133199998.0
2005-07-29 15:47:00,87.201,87.236,87.201,87.214,234299995.0
2005-07-29 15:48:00,87.209,87.209,87.183,87.183,162699998.0
2005-07-29 15:49:00,87.179,87.21,87.179,87.21,357400001.0
2005-07-29 15:50:00,87.192,87.221,87.192,87.221,110399998.0
2005-07-29 15:51:00,87.23,87.241,87.209,87.209,434800003.0
2005-07-29 15:52:00,87.224,87.231,87.206,87.22,212299995.0
2005-07-29 15:53:00,87.208,87.235,87.208,87.231,236399998.0
2005-07-29 15:54:00,87.197,87.219,87.162,87.187,114399998.0
2005-07-29 15:55:00,87.199,87.223,87.185,87.201,207999996.0
2005-07-29 15:56:00,87.173,87.19,87.138,87.163,190599999.0
2005-07-29 15:57:00,87.171,87.172,87.149,87.149,300100004.0
2005-07-29 15:58:00,87.134,87.175,87.134,87.155,181199999.0
2005-07-29 15:59:00,87.169,87.194,87.163,87.194,196499998.0
2005-07-29 16:00:00,87.16,87.207,87.16,87.181,210200001.0
2005-07-29 16:01:00,87.176,87.203,87.174,87.2,291699998.0
2005-07-29 16:02:00,87.211,87.234,87.189,87.214,285899996.0
2005-07-29 16:03:00,87.228,87.245,87.213,87.223,141500001.0
2005-07-29 16:04:00,87.207,87.228,87.173,87.173,243299997.0
2005-07-29 16:05:00,87.179,87.223,87.179,87.223,160499998.0
2005-07-29 16:06:00,87.191,87.208,87.171,87.196,144200000.0
2005-07-29 16:07:00,87.207,87.207,87.184,87.188,202599996.0
2005-07-29 16:08:00,87.222,87.226,87.198,87.201,244300000.0
2005-07-29 16:09:00,87.211,87.248,87.211,87.244,210800001.0
2005-07-29 16:10:00,87.237,87.237,87.202,87.21,267799996.0
2005-07-29 16:11:00,87.209,87.24,87.193,87.24,290800003.0
2005-07-29 16:12:00,87.248,87.253,87.235,87.239,192100002.0
2005-07-29 16:13:00,87.206,87.248,87.198,87.226,236000001.0
2005-07-29 16:14:00,87.234,87.246,87.224,87.227,185900001.0
2005-07-29 16:15:00,87.234,87.248,87.21,87.21,289399999.0
2005-07-29 16:16:00,87.237,87.246,87.215,87.215,257299999.0
2005-07-29 16:17:00,87.241,87.241,87.189,87.189,202200002.0
2005-07-29 16:18:00,87.225,87.245,87.205,87.236,255500003.0
2005-07-29 16:19:00,87.227,87.244,87.222,87.236,199899999.0
2005-07-29 16:20:00,87.222,87.242,87.211,87.238,226999996.0
2005-07-29 16:21:00,87.234,87.246,87.223,87.231,249200000.0
2005-07-29 16:22:00,87.226,87.256,87.225,87.256,201500001.0
2005-07-29 16:23:00,87.247,87.269,87.235,87.252,260499997.0
2005-07-29 16:24:00,87.258,87.272,87.242,87.257,222400001.0
2005-07-29 16:25:00,87.282,87.297,87.271,87.295,209000003.0
2005-07-29 16:26:00,87.264,87.296,87.264,87.296,138400002.0
2005-07-29 16:27:00,87.27,87.285,87.239,87.25,224500001.0
2005-07-29 16:28:00,87.237,87.278,87.237,87.278,95699997.0
2005-07-29 16:29:00,87.282,87.288,87.237,87.237,234100004.0
2005-07-29 16:30:00,87.255,87.276,87.247,87.261,134200000.0
2005-07-29 16:31:00,87.249,87.27,87.238,87.27,163100000.0
2005-07-29 16:32:00,87.257,87.272,87.238,87.257,315799999.0
2005-07-29 16:33:00,87.248,87.275,87.248,87.272,248699998.0
2005-07-29 16:34:00,87.267,87.276,87.25,87.255,158000000.0
2005-07-29 16:35:00,87.271,87.291,87.269,87.291,190599998.0
2005-07-29 16:36:00,87.283,87.295,87.264,87.285,272500001.0
2005-07-29 16:37:00,87.285,87.293,87.261,87.279,345200000.0
2005-07-29 16:38:00,87.286,87.346,87.286,87.342,340099998.0
2005-07-29 16:39:00,87.35,87.355,87.323,87.323,168500005.0
2005-07-29 16:40:00,87.317,87.328,87.299,87.309,166200000.0
2005-07-29 16:41:00,87.325,87.344,87.322,87.344,160599999.0
2005-07-29 16:42:00,87.348,87.358,87.327,87.345,280099996.0
2005-07-29 16:43:00,87.345,87.37,87.326,87.338,263599997.0
2005-07-29 16:44:00,87.353,87.354,87.328,87.328,274799998.0
2005-07-29 16:45:00,87.329,87.356,87.329,87.345,283299997.0
2005-07-29 16:46:00,87.367,87.377,87.355,87.361,196099998.0
2005-07-29 16:47:00,87.374,87.387,87.335,87.35,135599997.0
2005-07-29 16:48:00,87.346,87.355,87.316,87.327,238400000.0
2005-07-29 16:49:00,87.314,87.338,87.303,87.313,267500005.0
2005-07-29 16:50:00,87.3,87.304,87.272,87.302,291200004.0
2005-07-29 16:51:00,87.279,87.313,87.279,87.313,141099999.0
2005-07-29 16:52:00,87.301,87.318,87.28,87.298,293999996.0
2005-07-29 16:53:00,87.329,87.33,87.3,87.3,283799997.0
2005-07-29 16:54:00,87.306,87.344,87.306,87.337,156700004.0
2005-07-29 16:55:00,87.337,87.338,87.294,87.294,278600002.0
2005-07-29 16:56:00,87.315,87.315,87.288,87.295,293800004.0
2005-07-29 16:57:00,87.306,87.335,87.296,87.32,275600002.0
2005-07-29 16:58:00,87.307,87.338,87.214,87.214,153099997.0
2005-07-29 16:59:00,87.163,87.21,87.144,87.185,141000001.0
2005-07-29 17:00:00,87.21,87.227,87.163,87.167,250500001.0
2005-07-29 17:01:00,87.213,87.238,87.166,87.238,163300000.0
2005-07-29 17:02:00,87.245,87.246,87.193,87.193,258700002.0
2005-07-29 17:03:00,87.19,87.226,87.174,87.194,278199998.0
2005-07-29 17:04:00,87.211,87.211,87.159,87.159,175299999.0
2005-07-29 17:05:00,87.174,87.191,87.157,87.174,189500001.0
2005-07-29 17:06:00,87.173,87.206,87.17,87.187,293999997.0
2005-07-29 17:07:00,87.178,87.215,87.168,87.192,309199998.0
2005-07-29 17:08:00,87.205,87.232,87.205,87.226,186699998.0
2005-07-29 17:09:00,87.188,87.214,87.179,87.214,201899997.0
2005-07-29 17:10:00,87.201,87.22,87.192,87.197,141299999.0
2005-07-29 17:11:00,87.201,87.201,87.154,87.154,165299998.0
2005-07-29 17:12:00,87.162,87.187,87.156,87.168,328700001.0
2005-07-29 17:13:00,87.188,87.188,87.148,87.163,175099998.0
2005-07-29 17:14:00,87.168,87.175,87.136,87.146,259299997.0
2005-07-29 17:15:00,87.123,87.123,87.084,87.084,182599998.0
2005-07-29 17:16:00,87.064,87.08,87.044,87.067,317399997.0
2005-07-29 17:17:00,87.065,87.07,87.043,87.052,207400000.0
2005-07-29 17:18:00,87.055,87.092,87.046,87.079,327499998.0
2005-07-29 17:19:00,87.107,87.117,87.081,87.081,298799999.0
2005-07-29 17:20:00,87.101,87.113,87.086,87.093,197099999.0
2005-07-29 17:21:00,87.1,87.116,87.092,87.092,148399998.0
2005-07-29 17:22:00,87.114,87.131,87.082,87.1,191999999.0
2005-07-29 17:23:00,87.101,87.103,87.061,87.089,408300001.0
2005-07-29 17:24:00,87.083,87.087,87.069,87.071,94299998.0
2005-07-29 17:25:00,87.091,87.092,87.071,87.072,260600000.0
2005-07-29 17:26:00,87.095,87.1,87.073,87.082,226899999.0
2005-07-29 17:27:00,87.111,87.112,87.085,87.085,228200002.0
2005-07-29 17:28:00,87.106,87.167,87.101,87.145,245299995.0
2005-07-29 17:29:00,87.164,87.191,87.151,87.161,132499999.0
2005-07-29 17:30:00,87.163,87.169,87.13,87.13,182900001.0
2005-07-29 17:31:00,87.119,87.147,87.116,87.147,273200000.0
2005-07-29 17:32:00,87.123,87.143,87.1,87.126,308800001.0
2005-07-29 17:33:00,87.13,87.136,87.113,87.116,227399998.0
2005-07-29 17:34:00,87.136,87.138,87.117,87.12,226400002.0
2005-07-29 17:35:00,87.124,87.138,87.116,87.132,320400003.0
2005-07-29 17:36:00,87.143,87.158,87.135,87.135,280400002.0
2005-07-29 17:37:00,87.148,87.161,87.129,87.144,265899998.0
2005-07-29 17:38:00,87.18,87.198,87.171,87.178,159000001.0
2005-07-29 17:39:00,87.195,87.195,87.164,87.174,133299999.0
2005-07-29 17:40:00,87.147,87.185,87.145,87.185,117200001.0
2005-07-29 17:41:00,87.187,87.187,87.159,87.159,146100004.0
2005-07-29 17:42:00,87.177,87.184,87.163,87.168,237199998.0
2005-07-29 17:43:00,87.151,87.183,87.151,87.17,221500001.0
2005-07-29 17:44:00,87.149,87.179,87.147,87.179,232400000.0
2005-07-29 17:45:00,87.177,87.177,87.147,87.153,190299999.0
2005-07-29 17:46:00,87.168,87.181,87.158,87.158,90600000.0
2005-07-29 17:47:00,87.188,87.201,87.171,87.172,367700001.0
2005-07-29 17:48:00,87.177,87.177,87.154,87.154,71599999.0
2005-07-29 17:49:00,87.165,87.188,87.147,87.151,299199999.0
2005-07-29 17:50:00,87.164,87.193,87.163,87.19,211599998.0
2005-07-29 17:51:00,87.169,87.181,87.154,87.16,127399999.0
2005-07-29 17:52:00,87.176,87.188,87.162,87.175,240899998.0
2005-07-29 17:53:00,87.189,87.216,87.176,87.208,259000000.0
2005-07-29 17:54:00,87.2,87.2,87.166,87.178,163800003.0
2005-07-29 17:55:00,87.182,87.197,87.167,87.187,222399997.0
2005-07-29 17:56:00,87.188,87.192,87.162,87.174,180099999.0
2005-07-29 17:57:00,87.182,87.197,87.156,87.174,215400000.0
2005-07-29 17:58:00,87.175,87.184,87.156,87.175,162400001.0
2005-07-29 17:59:00,87.156,87.181,87.155,87.167,185899999.0
2005-07-29 18:00:00,87.146,87.163,87.144,87.158,75599999.0
2005-07-29 18:01:00,87.132,87.165,87.132,87.155,2061599996.0
2005-07-29 18:02:00,87.18,87.19,87.17,87.19,2040899995.0
2005-07-29 18:03:00,87.18,87.19,87.17,87.17,2040899995.0
2005-07-29 18:04:00,87.16,87.16,87.14,87.15,2040899995.0
2005-07-29 18:05:00,87.14,87.14,87.13,87.13,2040899995.0
2005-07-29 18:06:00,87.099,87.125,87.079,87.112,2040899995.0
2005-07-29 18:07:00,87.12,87.12,87.11,87.11,1813499998.0
2005-07-29 18:08:00,87.12,87.12,87.11,87.12,1813499998.0
2005-07-29 18:09:00,87.13,87.13,87.12,87.13,1813499998.0
2005-07-29 18:10:00,87.125,87.139,87.103,87.125,1813499998.0
2005-07-29 18:11:00,87.108,87.145,87.108,87.132,904899998.0
2005-07-29 18:12:00,87.12,87.14,87.109,87.125,1205799997.0
2005-07-29 18:13:00,87.106,87.14,87.098,87.132,1800699983.0
2005-07-29 18:14:00,87.15,87.16,87.15,87.16,1030300000.0
2005-07-29 18:15:00,87.17,87.17,87.15,87.15,1030300000.0
2005-07-29 18:16:00,87.16,87.18,87.16,87.18,1030300000.0
2005-07-29 18:17:00,87.142,87.183,87.142,87.157,1030300000.0
2005-07-29 18:18:00,87.181,87.193,87.165,87.165,1078899996.0
2005-07-29 18:19:00,87.19,87.21,87.19,87.21,1853899998.0
2005-07-29 18:20:00,87.171,87.189,87.145,87.166,1853899998.0
2005-07-29 18:21:00,87.156,87.173,87.148,87.17,1771299982.0
2005-07-29 18:22:00,87.172,87.19,87.163,87.18,1374300010.0
2005-07-29 18:23:00,87.2,87.2,87.18,87.19,1748099993.0
2005-07-29 18:24:00,87.18,87.19,87.18,87.18,1748099993.0
2005-07-29 18:25:00,87.137,87.174,87.137,87.148,1748099993.0
2005-07-29 18:26:00,87.171,87.178,87.142,87.144,1982599993.0
2005-07-29 18:27:00,87.151,87.153,87.124,87.14,1277700000.0
2005-07-29 18:28:00,87.147,87.147,87.112,87.119,1627599996.0
2005-07-29 18:29:00,87.12,87.142,87.099,87.123,1133500005.0
2005-07-29 18:30:00,87.122,87.139,87.105,87.123,895899991.0
2005-07-29 18:31:00,87.133,87.152,87.123,87.127,1470399998.0
2005-07-29 18:32:00,87.122,87.14,87.113,87.127,1842199993.0
2005-07-29 18:33:00,87.16,87.18,87.16,87.18,2014399986.0
2005-07-29 18:34:00,87.142,87.165,87.135,87.153,2014399986.0
2005-07-29 18:35:00,87.146,87.169,87.135,87.158,1721199994.0
2005-07-29 18:36:00,87.153,87.16,87.126,87.138,936500003.0
2005-07-29 18:37:00,87.121,87.134,87.09,87.092,1044399998.0
2005-07-29 18:38:00,87.1,87.146,87.085,87.125,790699998.0
2005-07-29 18:39:00,87.153,87.167,87.121,87.139,1067799995.0
2005-07-29 18:40:00,87.16,87.168,87.131,87.132,1852499995.0
2005-07-29 18:41:00,87.14,87.142,87.115,87.124,774699993.0
2005-07-29 18:42:00,87.126,87.138,87.101,87.125,1179999995.0
2005-07-29 18:43:00,87.116,87.157,87.11,87.157,485599994.0
2005-07-29 18:44:00,87.163,87.165,87.135,87.136,787599998.0
2005-07-29 18:45:00,87.148,87.166,87.127,87.136,798200011.0
2005-07-29 18:46:00,87.139,87.164,87.134,87.152,818100000.0
2005-07-29 18:47:00,87.156,87.161,87.136,87.147,278599997.0
2005-07-29 18:48:00,87.135,87.157,87.131,87.145,386400001.0
2005-07-29 18:49:00,87.125,87.14,87.107,87.135,792699989.0
2005-07-29 18:50:00,87.104,87.131,87.102,87.117,728800002.0
2005-07-29 18:51:00,87.113,87.133,87.099,87.107,1203299987.0
2005-07-29 18:52:00,87.117,87.141,87.102,87.133,1359199995.0
2005-07-29 18:53:00,87.13,87.148,87.117,87.148,1472999990.0
2005-07-29 18:54:00,87.147,87.155,87.127,87.127,1598299995.0
2005-07-29 18:55:00,87.145,87.151,87.117,87.12,1843600000.0
2005-07-29 18:56:00,87.124,87.144,87.119,87.14,269699995.0
2005-07-29 18:57:00,87.117,87.137,87.108,87.126,508999994.0
2005-07-29 18:58:00,87.125,87.138,87.109,87.124,949999998.0
2005-07-29 18:59:00,87.132,87.132,87.098,87.11,1378799998.0
2005-07-29 19:00:00,87.119,87.133,87.107,87.111,236699999.0
2005-07-29 19:01:00,87.113,87.132,87.099,87.12,576599995.0
2005-07-29 19:02:00,87.121,87.123,87.096,87.096,232199997.0
2005-07-29 19:03:00,87.108,87.126,87.095,87.101,509099999.0
2005-07-29 19:04:00,87.111,87.111,87.071,87.074,446300003.0
2005-07-29 19:05:00,87.085,87.091,87.065,87.065,449200001.0
2005-07-29 19:06:00,87.097,87.111,87.078,87.078,1131999996.0
2005-07-29 19:07:00,87.096,87.124,87.091,87.11,1558299991.0
2005-07-29 19:08:00,87.107,87.116,87.087,87.089,1372499994.0
2005-07-29 19:09:00,87.105,87.135,87.097,87.112,1019800006.0
2005-07-29 19:10:00,87.123,87.123,87.093,87.114,243199993.0
2005-07-29 19:11:00,87.123,87.138,87.11,87.125,473300002.0
2005-07-29 19:12:00,87.125,87.134,87.112,87.116,313299996.0
2005-07-29 19:13:00,87.111,87.134,87.102,87.129,392199998.0
2005-07-29 19:14:00,87.122,87.147,87.122,87.135,438499998.0
2005-07-29 19:15:00,87.126,87.148,87.117,87.14,776799995.0
2005-07-29 19:16:00,87.119,87.144,87.115,87.14,567799997.0
2005-07-29 19:17:00,87.161,87.164,87.127,87.15,709699991.0
2005-07-29 19:18:00,87.136,87.154,87.114,87.131,647800007.0
2005-07-29 19:19:00,87.123,87.144,87.1,87.123,1075200001.0
2005-07-29 19:20:00,87.152,87.152,87.109,87.133,773399999.0
2005-07-29 19:21:00,87.133,87.148,87.119,87.145,859600000.0
2005-07-29 19:22:00,87.146,87.146,87.115,87.12,233800000.0
2005-07-29 19:23:00,87.151,87.154,87.12,87.142,1814299999.0
2005-07-29 19:24:00,87.145,87.157,87.128,87.147,750400001.0
2005-07-29 19:25:00,87.137,87.159,87.124,87.137,1221099992.0
2005-07-29 19:26:00,87.126,87.157,87.12,87.14,1770999994.0
2005-07-29 19:27:00,87.135,87.151,87.124,87.137,1491699994.0
2005-07-29 19:28:00,87.136,87.148,87.114,87.133,1025999996.0
2005-07-29 19:29:00,87.134,87.147,87.114,87.135,463400002.0
2005-07-29 19:30:00,87.145,87.155,87.129,87.155,1222599991.0
2005-07-29 19:31:00,87.145,87.15,87.125,87.138,630700001.0
2005-07-29 19:32:00,87.138,87.155,87.127,87.147,788200004.0
2005-07-29 19:33:00,87.154,87.191,87.143,87.165,785100003.0
2005-07-29 19:34:00,87.167,87.2,87.16,87.183,1385700000.0
2005-07-29 19:35:00,87.183,87.201,87.159,87.178,1102099993.0
2005-07-29 19:36:00,87.16,87.177,87.156,87.175,748899999.0
2005-07-29 19:37:00,87.187,87.187,87.162,87.167,150599999.0
2005-07-29 19:38:00,87.169,87.198,87.161,87.184,879300011.0
2005-07-29 19:39:00,87.188,87.203,87.171,87.177,810199997.0
2005-07-29 19:40:00,87.171,87.195,87.165,87.187,748399995.0
2005-07-29 19:41:00,87.175,87.204,87.175,87.187,947500002.0
2005-07-29 19:42:00,87.195,87.2,87.18,87.188,934900001.0
2005-07-29 19:43:00,87.176,87.195,87.172,87.185,517099998.0
2005-07-29 19:44:00,87.157,87.179,87.15,87.163,882599997.0
2005-07-29 19:45:00,87.163,87.17,87.143,87.158,374299999.0
2005-07-29 19:46:00,87.158,87.173,87.144,87.144,578199996.0
2005-07-29 19:47:00,87.147,87.164,87.14,87.163,402800002.0
2005-07-29 19:48:00,87.155,87.16,87.13,87.146,1163999996.0
2005-07-29 19:49:00,87.14,87.16,87.133,87.14,572199997.0
2005-07-29 19:50:00,87.15,87.155,87.134,87.135,470400004.0
2005-07-29 19:51:00,87.13,87.16,87.13,87.153,611000000.0
2005-07-29 19:52:00,87.13,87.152,87.12,87.134,403899996.0
2005-07-29 19:53:00,87.121,87.144,87.115,87.143,811299997.0
2005-07-29 19:54:00,87.126,87.143,87.118,87.135,817499996.0
2005-07-29 19:55:00,87.125,87.132,87.104,87.104,239900001.0
2005-07-29 19:56:00,87.107,87.122,87.086,87.099,495699999.0
2005-07-29 19:57:00,87.096,87.117,87.074,87.102,666100000.0
2005-07-29 19:58:00,87.097,87.118,87.086,87.118,825300002.0
2005-07-29 19:59:00,87.12,87.12,87.094,87.1,839299993.0
2005-07-29 20:00:00,87.104,87.124,87.104,87.124,486799997.0
2005-07-29 20:01:00,87.118,87.13,87.102,87.125,567000006.0
2005-07-29 20:02:00,87.11,87.139,87.11,87.134,572699999.0
2005-07-29 20:03:00,87.125,87.138,87.11,87.138,390199994.0
2005-07-29 20:04:00,87.13,87.147,87.122,87.14,403900001.0
2005-07-29 20:05:00,87.131,87.15,87.126,87.141,429300000.0
2005-07-29 20:06:00,87.134,87.148,87.112,87.112,694100004.0
2005-07-29 20:07:00,87.138,87.157,87.122,87.153,506399996.0
2005-07-29 20:08:00,87.157,87.158,87.125,87.144,810599992.0
2005-07-29 20:09:00,87.155,87.165,87.136,87.14,644299998.0
2005-07-29 20:10:00,87.157,87.185,87.155,87.182,574099997.0
2005-07-29 20:11:00,87.175,87.185,87.148,87.163,1680099987.0
2005-07-29 20:12:00,87.144,87.185,87.144,87.169,1473099989.0
2005-07-29 20:13:00,87.167,87.193,87.165,87.193,874499998.0
2005-07-29 20:14:00,87.176,87.194,87.161,87.19,571500001.0
2005-07-29 20:15:00,87.177,87.198,87.17,87.186,1005199996.0
2005-07-29 20:16:00,87.187,87.194,87.153,87.153,1526400003.0
2005-07-29 20:17:00,87.173,87.18,87.156,87.16,334800001.0
2005-07-29 20:18:00,87.185,87.194,87.174,87.177,216200000.0
2005-07-29 20:19:00,87.173,87.203,87.165,87.192,1705400000.0
2005-07-29 20:20:00,87.179,87.195,87.164,87.17,1461699997.0
2005-07-29 20:21:00,87.173,87.198,87.173,87.194,556099999.0
2005-07-29 20:22:00,87.181,87.204,87.164,87.179,867900005.0
2005-07-29 20:23:00,87.17,87.185,87.149,87.175,924799998.0
2005-07-29 20:24:00,87.161,87.188,87.159,87.188,677199995.0
2005-07-29 20:25:00,87.188,87.188,87.153,87.153,619899997.0
2005-07-29 20:26:00,87.164,87.19,87.162,87.185,480700001.0
2005-07-29 20:27:00,87.189,87.189,87.155,87.177,1266000002.0
2005-07-29 20:28:00,87.2,87.2,87.17,87.19,2112799996.0
2005-07-29 20:29:00,87.166,87.177,87.144,87.166,2112799996.0
2005-07-29 20:30:00,87.18,87.2,87.18,87.2,1704799999.0
2005-07-29 20:31:00,87.185,87.207,87.176,87.207,1704799999.0
2005-07-29 20:32:00,87.2,87.217,87.178,87.205,2097099992.0
2005-07-29 20:33:00,87.188,87.205,87.161,87.198,713100002.0
2005-07-29 20:34:00,87.192,87.205,87.18,87.201,316699999.0
2005-07-29 20:35:00,87.208,87.213,87.182,87.182,722699994.0
2005-07-29 20:36:00,87.206,87.216,87.191,87.198,512799998.0
2005-07-29 20:37:00,87.193,87.21,87.181,87.202,547299997.0
2005-07-29 20:38:00,87.205,87.21,87.174,87.185,1517499996.0
2005-07-29 20:39:00,87.189,87.215,87.187,87.212,1158599991.0
2005-07-29 20:40:00,87.2,87.22,87.195,87.22,1617199999.0
2005-07-29 20:41:00,87.214,87.228,87.202,87.208,977299991.0
2005-07-29 20:42:00,87.227,87.227,87.187,87.191,1082399997.0
2005-07-29 20:43:00,87.218,87.23,87.197,87.2,574599993.0
2005-07-29 20:44:00,87.221,87.234,87.198,87.203,1239200000.0
2005-07-29 20:45:00,87.21,87.22,87.183,87.202,911899999.0
2005-07-29 20:46:00,87.207,87.214,87.184,87.184,1000400000.0
2005-07-29 20:47:00,87.195,87.209,87.176,87.176,1333299989.0
2005-07-29 20:48:00,87.177,87.202,87.173,87.202,819999995.0
2005-07-29 20:49:00,87.209,87.227,87.191,87.197,740699996.0
2005-07-29 20:50:00,87.208,87.234,87.202,87.221,817800000.0
2005-07-29 20:51:00,87.204,87.221,87.184,87.214,722399996.0
2005-07-29 20:52:00,87.215,87.225,87.188,87.215,684000003.0
2005-07-29 20:53:00,87.223,87.237,87.207,87.224,1363699998.0
2005-07-29 20:54:00,87.248,87.273,87.218,87.23,518899998.0
2005-07-29 20:55:00,87.23,87.234,87.2,87.212,1089999999.0
2005-07-29 20:56:00,87.202,87.225,87.192,87.192,1070599996.0
2005-07-29 20:57:00,87.216,87.239,87.203,87.209,1486599994.0
2005-07-29 20:58:00,87.24,87.26,87.24,87.25,796199993.0
2005-07-29 20:59:00,87.26,87.28,87.25,87.28,796199993.0
2005-07-29 21:00:00,87.27,87.28,87.26,87.27,796199993.0
2005-07-29 21:01:00,87.28,87.29,87.27,87.28,796199993.0
2005-07-29 21:02:00,87.242,87.262,87.227,87.244,796199993.0
2005-07-29 21:03:00,87.235,87.252,87.225,87.237,804399999.0
2005-07-29 21:04:00,87.224,87.252,87.224,87.252,334499998.0
2005-07-29 21:05:00,87.25,87.256,87.23,87.243,274499998.0
2005-07-29 21:06:00,87.237,87.264,87.237,87.262,611799997.0
2005-07-29 21:07:00,87.239,87.259,87.222,87.242,644899995.0
2005-07-29 21:08:00,87.219,87.242,87.208,87.218,638499996.0
2005-07-29 21:09:00,87.201,87.226,87.2,87.216,301499997.0
2005-07-29 21:10:00,87.215,87.228,87.197,87.214,528499994.0
2005-07-29 21:11:00,87.197,87.216,87.191,87.207,385999997.0
2005-07-29 21:12:00,87.18,87.21,87.18,87.21,479499996.0
2005-07-29 21:13:00,87.19,87.21,87.183,87.202,770599998.0
2005-07-29 21:14:00,87.21,87.215,87.185,87.199,1113200000.0
2005-07-29 21:15:00,87.21,87.213,87.186,87.19,1128300002.0
2005-07-29 21:16:00,87.191,87.226,87.191,87.22,736799998.0
2005-07-29 21:17:00,87.22,87.235,87.203,87.211,1291099993.0
2005-07-29 21:18:00,87.219,87.228,87.201,87.205,866900002.0
2005-07-29 21:19:00,87.197,87.232,87.197,87.218,1030199993.0
2005-07-29 21:20:00,87.219,87.228,87.194,87.2,1724099992.0
2005-07-29 21:21:00,87.201,87.215,87.19,87.205,1888100007.0
2005-07-29 21:22:00,87.186,87.217,87.15,87.193,1746699996.0
2005-07-29 21:23:00,87.202,87.216,87.178,87.187,769299992.0
2005-07-29 21:24:00,87.172,87.19,87.152,87.187,819200002.0
2005-07-29 21:25:00,87.172,87.19,87.164,87.185,1498499998.0
2005-07-29 21:26:00,87.169,87.195,87.165,87.182,550200002.0
2005-07-29 21:27:00,87.168,87.186,87.163,87.176,486599996.0
2005-07-29 21:28:00,87.178,87.179,87.157,87.167,268099998.0
2005-07-29 21:29:00,87.178,87.178,87.148,87.162,641099996.0
2005-07-29 21:30:00,87.175,87.175,87.142,87.154,404499994.0
2005-07-29 21:31:00,87.154,87.18,87.153,87.18,349299996.0
2005-07-29 21:32:00,87.171,87.182,87.151,87.177,1447499989.0
2005-07-29 21:33:00,87.158,87.175,87.155,87.158,177100002.0
2005-07-29 21:34:00,87.163,87.19,87.153,87.17,383100007.0
2005-07-29 21:35:00,87.182,87.187,87.158,87.162,334700000.0
2005-07-29 21:36:00,87.149,87.173,87.149,87.173,146400001.0
2005-07-29 21:37:00,87.17,87.186,87.155,87.173,490999996.0
2005-07-29 21:38:00,87.161,87.183,87.158,87.182,414399999.0
2005-07-29 21:39:00,87.167,87.197,87.166,87.197,280300001.0
2005-07-29 21:40:00,87.189,87.192,87.16,87.166,367899996.0
2005-07-29 21:41:00,87.185,87.19,87.16,87.16,442299999.0
2005-07-29 21:42:00,87.181,87.202,87.168,87.198,717100002.0
2005-07-29 21:43:00,87.205,87.205,87.171,87.18,538299999.0
2005-07-29 21:44:00,87.193,87.193,87.159,87.174,1300200002.0
2005-07-29 21:45:00,87.179,87.191,87.152,87.163,932299996.0
2005-07-29 21:46:00,87.187,87.202,87.174,87.177,511999997.0
2005-07-29 21:47:00,87.19,87.213,87.183,87.196,676500002.0
2005-07-29 21:48:00,87.195,87.215,87.191,87.204,333200003.0
2005-07-29 21:49:00,87.2,87.215,87.189,87.203,639500006.0
2005-07-29 21:50:00,87.204,87.208,87.189,87.196,190499998.0
2005-07-29 21:51:00,87.203,87.22,87.196,87.196,428999997.0
2005-07-29 21:52:00,87.209,87.213,87.176,87.176,639800003.0
2005-07-29 21:53:00,87.185,87.199,87.166,87.177,224299995.0
2005-07-29 21:54:00,87.18,87.18,87.16,87.16,252400000.0
2005-07-29 21:55:00,87.165,87.196,87.165,87.196,140900000.0
2005-07-29 21:56:00,87.212,87.212,87.19,87.196,534100000.0
2005-07-29 21:57:00,87.21,87.21,87.19,87.19,118500000.0
2005-07-29 21:58:00,87.218,87.218,87.205,87.207,153200000.0
2005-07-29 21:59:00,87.207,87.22,87.183,87.205,536400006.0
2005-07-29 22:00:00,87.19,87.22,87.179,87.218,730400001.0
2005-07-29 22:01:00,87.207,87.233,87.197,87.228,1017600010.0
2005-07-29 22:02:00,87.227,87.25,87.218,87.227,1242599994.0
2005-07-29 22:03:00,87.243,87.252,87.227,87.232,429400000.0
2005-07-29 22:04:00,87.244,87.255,87.222,87.25,691899996.0
2005-07-29 22:05:00,87.247,87.254,87.224,87.236,218599998.0
2005-07-29 22:06:00,87.232,87.25,87.22,87.239,172799999.0
2005-07-29 22:07:00,87.22,87.239,87.219,87.234,137800001.0
2005-07-29 22:08:00,87.243,87.244,87.22,87.22,159599997.0
2005-07-29 22:09:00,87.231,87.253,87.222,87.242,430200003.0
2005-07-29 22:10:00,87.232,87.254,87.211,87.236,329900001.0
2005-07-29 22:11:00,87.26,87.279,87.232,87.245,408700004.0
2005-07-29 22:12:00,87.274,87.282,87.246,87.262,466099996.0
2005-07-29 22:13:00,87.262,87.282,87.253,87.277,461400000.0
2005-07-29 22:14:00,87.257,87.273,87.253,87.267,141399999.0
2005-07-29 22:15:00,87.266,87.288,87.254,87.261,661800001.0
2005-07-29 22:16:00,87.28,87.28,87.251,87.252,507999997.0
2005-07-29 22:17:00,87.273,87.287,87.257,87.274,38300000.0
2005-07-29 22:18:00,87.269,87.286,87.258,87.273,257900003.0
2005-07-29 22:19:00,87.27,87.289,87.26,87.28,152999997.0
2005-07-29 22:20:00,87.267,87.288,87.264,87.288,147099998.0
2005-07-29 22:21:00,87.285,87.298,87.27,87.277,140400002.0
2005-07-29 22:22:00,87.29,87.294,87.266,87.266,480999995.0
2005-07-29 22:23:00,87.263,87.283,87.262,87.283,115299998.0
2005-07-29 22:24:00,87.283,87.283,87.264,87.264,123799999.0
2005-07-29 22:25:00,87.275,87.28,87.26,87.268,128600002.0
2005-07-29 22:26:00,87.26,87.278,87.255,87.272,275800004.0
2005-07-29 22:27:00,87.278,87.278,87.248,87.256,806799997.0
2005-07-29 22:28:00,87.264,87.289,87.259,87.275,290799995.0
2005-07-29 22:29:00,87.275,87.294,87.256,87.282,263299999.0
2005-07-29 22:30:00,87.267,87.319,87.267,87.309,561899998.0
2005-07-29 22:31:00,87.283,87.32,87.276,87.318,279599998.0
2005-07-29 22:32:00,87.3,87.318,87.282,87.297,188600001.0
2005-07-29 22:33:00,87.291,87.313,87.277,87.304,505700002.0
2005-07-29 22:34:00,87.301,87.307,87.267,87.275,489700004.0
2005-07-29 22:35:00,87.287,87.309,87.276,87.288,377899998.0
2005-07-29 22:36:00,87.284,87.298,87.262,87.276,468799998.0
2005-07-29 22:37:00,87.285,87.289,87.253,87.276,317600002.0
2005-07-29 22:38:00,87.303,87.312,87.278,87.278,281199996.0
2005-07-29 22:39:00,87.278,87.3,87.273,87.293,188400000.0
2005-07-29 22:40:00,87.292,87.314,87.274,87.274,308300000.0
2005-07-29 22:41:00,87.286,87.297,87.263,87.276,256499997.0
2005-07-29 22:42:00,87.287,87.287,87.25,87.25,202299999.0
2005-07-29 22:43:00,87.258,87.291,87.251,87.288,522799999.0
2005-07-29 22:44:00,87.261,87.285,87.245,87.285,421200001.0
2005-07-29 22:45:00,87.247,87.288,87.245,87.281,325499998.0
2005-07-29 22:46:00,87.257,87.288,87.229,87.253,358100001.0
2005-07-29 22:47:00,87.244,87.276,87.241,87.269,402200004.0
2005-07-29 22:48:00,87.265,87.272,87.214,87.214,467499996.0
2005-07-29 22:49:00,87.244,87.269,87.225,87.235,507000000.0
2005-07-29 22:50:00,87.25,87.255,87.229,87.229,258000001.0
2005-07-29 22:51:00,87.25,87.259,87.227,87.236,577399995.0
2005-07-29 22:52:00,87.241,87.26,87.234,87.246,377400005.0
2005-07-29 22:53:00,87.256,87.267,87.19,87.231,520099994.0
2005-07-29 22:54:00,87.219,87.264,87.204,87.241,221500001.0
2005-07-29 22:55:00,87.261,87.287,87.244,87.255,458699996.0
2005-07-29 22:56:00,87.26,87.286,87.244,87.26,187199999.0
2005-07-29 22:57:00,87.244,87.255,87.203,87.213,162300001.0
2005-07-29 22:58:00,87.234,87.234,87.202,87.206,123399997.0
2005-07-29 22:59:00,87.223,87.223,87.127,87.127,266600004.0
2005-07-31 23:00:00,87.38,87.398,87.355,87.381,215000000.0
2005-07-31 23:01:00,87.383,87.383,87.352,87.355,175100000.0
2005-07-31 23:02:00,87.396,87.398,87.356,87.356,201800000.0
2005-07-31 23:03:00,87.362,87.387,87.359,87.373,228600001.0
2005-07-31 23:04:00,87.353,87.393,87.343,87.375,287300003.0
2005-07-31 23:05:00,87.381,87.41,87.378,87.41,176900001.0
2005-07-31 23:06:00,87.292,87.359,87.292,87.359,151299999.0
2005-07-31 23:07:00,87.373,87.378,87.352,87.364,192000000.0
2005-07-31 23:08:00,87.351,87.37,87.348,87.365,340700002.0
2005-07-31 23:09:00,87.359,87.384,87.341,87.36,197000000.0
2005-07-31 23:10:00,87.354,87.408,87.354,87.379,165200000.0
2005-07-31 23:11:00,87.386,87.422,87.381,87.41,223399999.0
2005-07-31 23:12:00,87.395,87.395,87.354,87.372,185499999.0
2005-07-31 23:13:00,87.387,87.387,87.324,87.324,173599997.0
2005-07-31 23:14:00,87.349,87.351,87.322,87.322,233199999.0
2005-07-31 23:15:00,87.343,87.347,87.312,87.312,208700002.0
2005-07-31 23:16:00,87.305,87.358,87.289,87.338,202299997.0
2005-07-31 23:17:00,87.347,87.362,87.313,87.32,251400001.0
2005-07-31 23:18:00,87.362,87.362,87.32,87.327,192799998.0
2005-07-31 23:19:00,87.363,87.366,87.335,87.34,225699999.0
2005-07-31 23:20:00,87.345,87.345,87.31,87.32,239800001.0
2005-07-31 23:21:00,87.308,87.353,87.305,87.353,150199999.0
2005-07-31 23:22:00,87.349,87.368,87.342,87.359,93600001.0
2005-07-31 23:23:00,87.356,87.36,87.326,87.339,237800002.0
2005-07-31 23:24:00,87.349,87.366,87.343,87.343,297299998.0
2005-07-31 23:25:00,87.343,87.347,87.317,87.317,187800000.0
2005-07-31 23:26:00,87.307,87.349,87.307,87.345,198799997.0
2005-07-31 23:27:00,87.329,87.343,87.31,87.313,277600003.0
2005-07-31 23:28:00,87.331,87.358,87.318,87.318,168400000.0
2005-07-31 23:29:00,87.319,87.348,87.305,87.34,376199994.0
2005-07-31 23:30:00,87.315,87.336,87.301,87.315,206899999.0
2005-07-31 23:31:00,87.318,87.357,87.303,87.319,231499998.0
2005-07-31 23:32:00,87.325,87.336,87.298,87.305,186300000.0
2005-07-31 23:33:00,87.311,87.346,87.311,87.343,356600003.0
2005-07-31 23:34:00,87.352,87.361,87.324,87.328,251200001.0
2005-07-31 23:35:00,87.323,87.341,87.296,87.303,260999995.0
2005-07-31 23:36:00,87.325,87.348,87.32,87.326,161599998.0
2005-07-31 23:37:00,87.332,87.361,87.326,87.332,247099998.0
2005-07-31 23:38:00,87.361,87.361,87.325,87.336,146200000.0
2005-07-31 23:39:00,87.352,87.372,87.345,87.347,223100002.0
2005-07-31 23:40:00,87.367,87.367,87.338,87.338,241599997.0
2005-07-31 23:41:00,87.348,87.36,87.33,87.347,307799999.0
2005-07-31 23:42:00,87.328,87.362,87.328,87.351,259400000.0
2005-07-31 23:43:00,87.34,87.34,87.326,87.339,88400000.0
2005-07-31 23:44:00,87.33,87.355,87.299,87.33,399300000.0
2005-07-31 23:45:00,87.328,87.346,87.308,87.319,156400000.0
2005-07-31 23:46:00,87.323,87.349,87.311,87.332,261299997.0
2005-07-31 23:47:00,87.322,87.356,87.321,87.356,139000002.0
2005-07-31 23:48:00,87.353,87.365,87.332,87.343,178400000.0
2005-07-31 23:49:00,87.349,87.366,87.333,87.346,200900001.0
2005-07-31 23:50:00,87.324,87.353,87.304,87.323,276200000.0
2005-07-31 23:51:00,87.34,87.34,87.295,87.314,276899999.0
2005-07-31 23:52:00,87.348,87.383,87.339,87.383,248100002.0
2005-07-31 23:53:00,87.36,87.384,87.342,87.352,240700001.0
2005-07-31 23:54:00,87.345,87.372,87.337,87.359,210800000.0
2005-07-31 23:55:00,87.334,87.387,87.334,87.364,224900000.0
2005-07-31 23:56:00,87.378,87.394,87.355,87.361,239199997.0
2005-07-31 23:57:00,87.377,87.392,87.344,87.354,222499998.0
2005-07-31 23:58:00,87.348,87.391,87.348,87.349,260699998.0
2005-07-31 23:59:00,87.36,87.398,87.36,87.398,125499999.0
2005-08-01 00:00:00,87.349,87.385,87.349,87.376,138599999.0
2005-08-01 00:01:00,87.364,87.382,87.341,87.347,141500001.0
2005-08-01 00:02:00,87.373,87.39,87.364,87.39,134000003.0
2005-08-01 00:03:00,87.38,87.38,87.361,87.368,150799996.0
2005-08-01 00:04:00,87.374,87.382,87.356,87.364,163500002.0
2005-08-01 00:05:00,87.352,87.367,87.328,87.367,267699997.0
2005-08-01 00:06:00,87.352,87.373,87.352,87.372,295499997.0
2005-08-01 00:07:00,87.349,87.366,87.338,87.357,166499998.0
2005-08-01 00:08:00,87.336,87.352,87.333,87.341,186200000.0
2005-08-01 00:09:00,87.353,87.355,87.313,87.313,162399998.0
2005-08-01 00:10:00,87.358,87.362,87.341,87.348,108200000.0
2005-08-01 00:11:00,87.36,87.362,87.341,87.345,240500001.0
2005-08-01 00:12:00,87.364,87.367,87.331,87.334,284799999.0
2005-08-01 00:13:00,87.348,87.367,87.339,87.35,209999998.0
2005-08-01 00:14:00,87.338,87.36,87.323,87.324,132200000.0
2005-08-01 00:15:00,87.325,87.341,87.32,87.324,236900002.0
2005-08-01 00:16:00,87.329,87.352,87.316,87.352,212099994.0
2005-08-01 00:17:00,87.342,87.352,87.322,87.34,129000003.0
2005-08-01 00:18:00,87.335,87.358,87.335,87.358,12700000.0
2005-08-01 00:19:00,87.355,87.378,87.355,87.363,182899999.0
2005-08-01 00:20:00,87.346,87.364,87.34,87.355,255200002.0
2005-08-01 00:21:00,87.349,87.376,87.349,87.352,130300000.0
2005-08-01 00:22:00,87.361,87.385,87.361,87.385,133899998.0
2005-08-01 00:23:00,87.374,87.374,87.353,87.353,261399997.0
2005-08-01 00:24:00,87.374,87.374,87.338,87.343,158999998.0
2005-08-01 00:25:00,87.372,87.378,87.347,87.363,74699999.0
2005-08-01 00:26:00,87.38,87.38,87.354,87.356,143400000.0
2005-08-01 00:27:00,87.364,87.388,87.364,87.384,345200000.0
2005-08-01 00:28:00,87.368,87.384,87.363,87.363,200299998.0
2005-08-01 00:29:00,87.364,87.382,87.351,87.382,261999998.0
2005-08-01 00:30:00,87.359,87.38,87.353,87.38,143299997.0
2005-08-01 00:31:00,87.395,87.399,87.361,87.361,195900001.0
2005-08-01 00:32:00,87.353,87.385,87.353,87.382,270100005.0
2005-08-01 00:33:00,87.376,87.389,87.36,87.381,166799997.0
2005-08-01 00:34:00,87.364,87.381,87.344,87.355,159199998.0
2005-08-01 00:35:00,87.38,87.39,87.36,87.376,177100000.0
2005-08-01 00:36:00,87.38,87.399,87.364,87.378,253200002.0
2005-08-01 00:37:00,87.385,87.39,87.364,87.37,257899997.0
2005-08-01 00:38:00,87.38,87.385,87.361,87.368,74399999.0
2005-08-01 00:39:00,87.368,87.39,87.364,87.374,234400000.0
2005-08-01 00:40:00,87.39,87.39,87.362,87.369,291699998.0
2005-08-01 00:41:00,87.385,87.396,87.374,87.377,138699998.0
2005-08-01 00:42:00,87.374,87.387,87.358,87.37,209599996.0
2005-08-01 00:43:00,87.38,87.39,87.364,87.376,57200000.0
2005-08-01 00:44:00,87.385,87.39,87.36,87.36,146099998.0
2005-08-01 00:45:00,87.385,87.393,87.364,87.37,149399996.0
2005-08-01 00:46:00,87.366,87.393,87.362,87.393,109200000.0
2005-08-01 00:47:00,87.39,87.395,87.363,87.388,428799996.0
2005-08-01 00:48:00,87.39,87.39,87.36,87.36,276099998.0
2005-08-01 00:49:00,87.385,87.395,87.373,87.38,110199999.0
2005-08-01 00:50:00,87.375,87.417,87.375,87.392,220100001.0
2005-08-01 00:51:00,87.369,87.402,87.367,87.402,314499998.0
2005-08-01 00:52:00,87.397,87.397,87.367,87.37,118500000.0
2005-08-01 00:53:00,87.395,87.417,87.388,87.404,220899997.0
2005-08-01 00:54:00,87.405,87.434,87.405,87.409,236600001.0
2005-08-01 00:55:00,87.408,87.434,87.405,87.434,263999995.0
2005-08-01 00:56:00,87.423,87.445,87.406,87.419,196400000.0
2005-08-01 00:57:00,87.432,87.438,87.418,87.426,145299998.0
2005-08-01 00:58:00,87.424,87.437,87.406,87.422,161400000.0
2005-08-01 00:59:00,87.417,87.429,87.406,87.421,311100000.0
2005-08-01 01:00:00,87.388,87.417,87.384,87.406,196500000.0
2005-08-01 01:01:00,87.405,87.415,87.389,87.405,236399997.0
2005-08-01 01:02:00,87.412,87.422,87.383,87.405,179599997.0
2005-08-01 01:03:00,87.398,87.429,87.398,87.429,55500000.0
2005-08-01 01:04:00,87.425,87.428,87.399,87.399,119400000.0
2005-08-01 01:05:00,87.412,87.422,87.39,87.408,232200001.0
2005-08-01 01:06:00,87.414,87.421,87.386,87.395,268000006.0
2005-08-01 01:07:00,87.413,87.414,87.383,87.383,113599998.0
2005-08-01 01:08:00,87.411,87.445,87.411,87.445,221999998.0
2005-08-01 01:09:00,87.452,87.477,87.434,87.46,332299995.0
2005-08-01 01:10:00,87.417,87.442,87.403,87.42,230499999.0
2005-08-01 01:11:00,87.424,87.441,87.406,87.422,154499999.0
2005-08-01 01:12:00,87.417,87.431,87.402,87.41,341599999.0
2005-08-01 01:13:00,87.428,87.441,87.408,87.421,122299999.0
2005-08-01 01:14:00,87.398,87.417,87.377,87.394,135800000.0
2005-08-01 01:15:00,87.402,87.413,87.395,87.397,89699998.0
2005-08-01 01:16:00,87.408,87.413,87.383,87.383,225900002.0
2005-08-01 01:17:00,87.384,87.402,87.38,87.382,152200003.0
2005-08-01 01:18:00,87.385,87.397,87.376,87.383,133300003.0
2005-08-01 01:19:00,87.384,87.39,87.369,87.373,190999998.0
2005-08-01 01:20:00,87.387,87.395,87.363,87.363,281200001.0
2005-08-01 01:21:00,87.385,87.397,87.365,87.37,201699999.0
2005-08-01 01:22:00,87.386,87.394,87.369,87.381,57499998.0
2005-08-01 01:23:00,87.385,87.39,87.36,87.376,140399997.0
2005-08-01 01:24:00,87.373,87.392,87.369,87.388,160999998.0
2005-08-01 01:25:00,87.397,87.402,87.377,87.378,108200001.0
2005-08-01 01:26:00,87.376,87.39,87.369,87.385,233900004.0
2005-08-01 01:27:00,87.368,87.388,87.364,87.388,188299999.0
2005-08-01 01:28:00,87.371,87.389,87.355,87.369,228699997.0
2005-08-01 01:29:00,87.327,87.367,87.327,87.354,255399996.0
2005-08-01 01:30:00,87.365,87.365,87.34,87.34,124100000.0
2005-08-01 01:31:00,87.338,87.359,87.336,87.359,154900001.0
2005-08-01 01:32:00,87.353,87.358,87.333,87.345,201099998.0
2005-08-01 01:33:00,87.349,87.353,87.327,87.353,184100000.0
2005-08-01 01:34:00,87.338,87.358,87.333,87.354,294299998.0
2005-08-01 01:35:00,87.354,87.366,87.337,87.352,279399997.0
2005-08-01 01:36:00,87.365,87.365,87.33,87.33,102499999.0
2005-08-01 01:37:00,87.346,87.373,87.337,87.373,222500000.0
2005-08-01 01:38:00,87.382,87.382,87.352,87.363,230800000.0
2005-08-01 01:39:00,87.365,87.373,87.34,87.358,147999998.0
2005-08-01 01:40:00,87.389,87.409,87.375,87.391,200199998.0
2005-08-01 01:41:00,87.359,87.39,87.359,87.382,344099995.0
2005-08-01 01:42:00,87.375,87.375,87.346,87.346,81100001.0
2005-08-01 01:43:00,87.357,87.373,87.353,87.373,103400002.0
2005-08-01 01:44:00,87.37,87.37,87.349,87.358,159200000.0
2005-08-01 01:45:00,87.355,87.367,87.339,87.358,127400000.0
2005-08-01 01:46:00,87.353,87.378,87.353,87.365,108999999.0
2005-08-01 01:47:00,87.372,87.372,87.344,87.344,99700000.0
2005-08-01 01:48:00,87.361,87.372,87.335,87.363,279599999.0
2005-08-01 01:49:00,87.373,87.373,87.35,87.353,310299999.0
2005-08-01 01:50:00,87.358,87.37,87.335,87.348,300000002.0
2005-08-01 01:51:00,87.37,87.37,87.345,87.365,245699997.0
2005-08-01 01:52:00,87.351,87.37,87.35,87.365,210900003.0
2005-08-01 01:53:00,87.368,87.376,87.348,87.351,126500002.0
2005-08-01 01:54:00,87.373,87.377,87.35,87.352,187800001.0
2005-08-01 01:55:00,87.346,87.362,87.327,87.343,155999997.0
2005-08-01 01:56:00,87.319,87.349,87.318,87.34,297099997.0
2005-08-01 01:57:00,87.335,87.34,87.314,87.315,205900004.0
2005-08-01 01:58:00,87.322,87.342,87.318,87.34,372099997.0
2005-08-01 01:59:00,87.342,87.357,87.326,87.344,299599998.0
2005-08-01 02:00:00,87.344,87.344,87.314,87.314,224399999.0
2005-08-01 02:01:00,87.327,87.354,87.317,87.344,285799999.0
2005-08-01 02:02:00,87.353,87.359,87.337,87.348,216699998.0
2005-08-01 02:03:00,87.342,87.351,87.321,87.321,193699997.0
2005-08-01 02:04:00,87.33,87.345,87.33,87.345,57499999.0
2005-08-01 02:05:00,87.315,87.338,87.315,87.338,147299999.0
2005-08-01 02:06:00,87.316,87.331,87.311,87.323,212199997.0
2005-08-01 02:07:00,87.323,87.323,87.291,87.295,280499998.0
2005-08-01 02:08:00,87.307,87.316,87.294,87.301,285199998.0
2005-08-01 02:09:00,87.315,87.323,87.298,87.299,321699998.0
2005-08-01 02:10:00,87.302,87.324,87.292,87.303,198499998.0
2005-08-01 02:11:00,87.298,87.298,87.268,87.275,239699996.0
2005-08-01 02:12:00,87.29,87.306,87.287,87.289,209200000.0
2005-08-01 02:13:00,87.314,87.331,87.304,87.309,221699996.0
2005-08-01 02:14:00,87.318,87.318,87.297,87.297,141699997.0
2005-08-01 02:15:00,87.316,87.327,87.302,87.302,288199999.0
2005-08-01 02:16:00,87.291,87.322,87.291,87.313,227099997.0
2005-08-01 02:17:00,87.307,87.316,87.289,87.289,162699999.0
2005-08-01 02:18:00,87.288,87.31,87.287,87.305,217599996.0
2005-08-01 02:19:00,87.286,87.31,87.286,87.31,253299997.0
2005-08-01 02:20:00,87.285,87.309,87.275,87.287,290700000.0
2005-08-01 02:21:00,87.301,87.317,87.29,87.295,143899997.0
2005-08-01 02:22:00,87.301,87.315,87.275,87.299,141599999.0
2005-08-01 02:23:00,87.311,87.328,87.299,87.313,184700001.0
2005-08-01 02:24:00,87.297,87.314,87.287,87.302,209999995.0
2005-08-01 02:25:00,87.3,87.315,87.276,87.288,203700000.0
2005-08-01 02:26:00,87.3,87.304,87.274,87.274,177300001.0
2005-08-01 02:27:00,87.301,87.311,87.289,87.305,333299999.0
2005-08-01 02:28:00,87.283,87.314,87.283,87.289,262800001.0
2005-08-01 02:29:00,87.292,87.32,87.292,87.318,352500005.0
2005-08-01 02:30:00,87.31,87.32,87.293,87.3,262699999.0
2005-08-01 02:31:00,87.308,87.32,87.297,87.315,156699998.0
2005-08-01 02:32:00,87.304,87.326,87.298,87.301,366100002.0
2005-08-01 02:33:00,87.32,87.339,87.32,87.339,66699999.0
2005-08-01 02:34:00,87.336,87.35,87.311,87.32,173400000.0
2005-08-01 02:35:00,87.318,87.346,87.317,87.338,332599996.0
2005-08-01 02:36:00,87.322,87.345,87.321,87.334,213899999.0
2005-08-01 02:37:00,87.334,87.342,87.307,87.315,146499999.0
2005-08-01 02:38:00,87.312,87.328,87.302,87.328,116400000.0
2005-08-01 02:39:00,87.318,87.343,87.318,87.34,252099998.0
2005-08-01 02:40:00,87.334,87.34,87.313,87.34,228599998.0
2005-08-01 02:41:00,87.335,87.354,87.333,87.351,248100001.0
2005-08-01 02:42:00,87.331,87.334,87.299,87.317,428999991.0
2005-08-01 02:43:00,87.319,87.344,87.312,87.326,167999998.0
2005-08-01 02:44:00,87.308,87.335,87.304,87.332,317799998.0
2005-08-01 02:45:00,87.325,87.338,87.304,87.317,225600003.0
2005-08-01 02:46:00,87.339,87.339,87.306,87.306,129700002.0
2005-08-01 02:47:00,87.323,87.323,87.299,87.309,183899997.0
2005-08-01 02:48:00,87.318,87.318,87.292,87.298,205499999.0
2005-08-01 02:49:00,87.307,87.341,87.303,87.325,337899999.0
2005-08-01 02:50:00,87.324,87.338,87.317,87.33,138000000.0
2005-08-01 02:51:00,87.327,87.333,87.308,87.308,119900000.0
2005-08-01 02:52:00,87.325,87.325,87.281,87.284,309099997.0
2005-08-01 02:53:00,87.285,87.29,87.264,87.278,217400001.0
2005-08-01 02:54:00,87.256,87.286,87.25,87.286,218000003.0
2005-08-01 02:55:00,87.268,87.283,87.257,87.274,345699998.0
2005-08-01 02:56:00,87.275,87.289,87.263,87.275,257699998.0
2005-08-01 02:57:00,87.27,87.323,87.27,87.323,137900001.0
2005-08-01 02:58:00,87.301,87.325,87.301,87.322,130300000.0
2005-08-01 02:59:00,87.327,87.333,87.305,87.305,359599996.0
2005-08-01 03:00:00,87.317,87.327,87.304,87.308,300399996.0
2005-08-01 03:01:00,87.302,87.325,87.297,87.324,303399996.0
2005-08-01 03:02:00,87.325,87.34,87.316,87.328,262899997.0
2005-08-01 03:03:00,87.324,87.331,87.306,87.318,288199999.0
2005-08-01 03:04:00,87.307,87.343,87.307,87.329,299199997.0
2005-08-01 03:05:00,87.351,87.352,87.326,87.335,185099999.0
2005-08-01 03:06:00,87.357,87.364,87.333,87.343,349800003.0
2005-08-01 03:07:00,87.348,87.368,87.331,87.335,249800002.0
2005-08-01 03:08:00,87.355,87.355,87.332,87.34,266299997.0
2005-08-01 03:09:00,87.335,87.359,87.335,87.359,236899998.0
2005-08-01 03:10:00,87.357,87.358,87.329,87.341,278699996.0
2005-08-01 03:11:00,87.351,87.364,87.331,87.333,212399999.0
2005-08-01 03:12:00,87.327,87.353,87.327,87.344,209100001.0
2005-08-01 03:13:00,87.352,87.365,87.336,87.336,253900000.0
2005-08-01 03:14:00,87.348,87.357,87.335,87.342,113500000.0
2005-08-01 03:15:00,87.329,87.355,87.325,87.334,211000001.0
2005-08-01 03:16:00,87.322,87.323,87.301,87.323,28300000.0
2005-08-01 03:17:00,87.324,87.334,87.313,87.315,166499999.0
2005-08-01 03:18:00,87.31,87.333,87.3,87.31,268999999.0
2005-08-01 03:19:00,87.311,87.334,87.306,87.319,203299996.0
2005-08-01 03:20:00,87.31,87.317,87.291,87.303,156899996.0
2005-08-01 03:21:00,87.31,87.327,87.305,87.317,464200003.0
2005-08-01 03:22:00,87.315,87.32,87.292,87.302,211699997.0
2005-08-01 03:23:00,87.307,87.32,87.297,87.315,156500002.0
2005-08-01 03:24:00,87.303,87.32,87.299,87.315,217100002.0
2005-08-01 03:25:00,87.311,87.329,87.296,87.306,382700002.0
2005-08-01 03:26:00,87.33,87.33,87.309,87.31,273299998.0
2005-08-01 03:27:00,87.322,87.328,87.303,87.315,165100002.0
2005-08-01 03:28:00,87.306,87.321,87.304,87.319,54999999.0
2005-08-01 03:29:00,87.311,87.315,87.29,87.29,268199998.0
2005-08-01 03:30:00,87.304,87.319,87.293,87.309,254099996.0
2005-08-01 03:31:00,87.317,87.317,87.285,87.312,142099998.0
2005-08-01 03:32:00,87.316,87.316,87.281,87.281,353699992.0
2005-08-01 03:33:00,87.301,87.328,87.29,87.303,345700003.0
2005-08-01 03:34:00,87.316,87.324,87.296,87.307,241499998.0
2005-08-01 03:35:00,87.305,87.329,87.305,87.323,391500006.0
2005-08-01 03:36:00,87.31,87.325,87.306,87.325,137899999.0
2005-08-01 03:37:00,87.303,87.322,87.285,87.302,161499995.0
2005-08-01 03:38:00,87.274,87.31,87.274,87.31,156300000.0
2005-08-01 03:39:00,87.289,87.309,87.267,87.288,73500000.0
2005-08-01 03:40:00,87.278,87.314,87.278,87.297,181500001.0
2005-08-01 03:41:00,87.296,87.296,87.272,87.273,250999996.0
2005-08-01 03:42:00,87.293,87.308,87.281,87.29,203099998.0
2005-08-01 03:43:00,87.29,87.311,87.276,87.28,310400002.0
2005-08-01 03:44:00,87.292,87.295,87.232,87.282,173899996.0
2005-08-01 03:45:00,87.273,87.299,87.27,87.284,209399997.0
2005-08-01 03:46:00,87.271,87.293,87.253,87.268,298299999.0
2005-08-01 03:47:00,87.288,87.294,87.273,87.274,193500001.0
2005-08-01 03:48:00,87.292,87.298,87.276,87.298,283199999.0
2005-08-01 03:49:00,87.308,87.308,87.282,87.291,249600001.0
2005-08-01 03:50:00,87.283,87.313,87.283,87.305,116399999.0
2005-08-01 03:51:00,87.295,87.308,87.274,87.297,127799999.0
2005-08-01 03:52:00,87.28,87.3,87.275,87.3,443799998.0
2005-08-01 03:53:00,87.277,87.303,87.277,87.302,171899999.0
2005-08-01 03:54:00,87.298,87.322,87.298,87.322,208000002.0
2005-08-01 03:55:00,87.319,87.333,87.296,87.303,219400001.0
2005-08-01 03:56:00,87.31,87.334,87.31,87.33,303900001.0
2005-08-01 03:57:00,87.328,87.331,87.309,87.309,82899999.0
2005-08-01 03:58:00,87.308,87.339,87.306,87.323,259099999.0
2005-08-01 03:59:00,87.323,87.34,87.305,87.321,205700000.0
2005-08-01 04:00:00,87.304,87.332,87.304,87.328,50500000.0
2005-08-01 04:01:00,87.326,87.341,87.313,87.325,190400002.0
2005-08-01 04:02:00,87.336,87.353,87.327,87.332,253200002.0
2005-08-01 04:03:00,87.331,87.368,87.33,87.36,173200000.0
2005-08-01 04:04:00,87.345,87.353,87.325,87.341,272399998.0
2005-08-01 04:05:00,87.346,87.346,87.32,87.328,156999998.0
2005-08-01 04:06:00,87.305,87.357,87.305,87.351,254999998.0
2005-08-01 04:07:00,87.349,87.377,87.342,87.342,180700000.0
2005-08-01 04:08:00,87.345,87.363,87.329,87.345,165800000.0
2005-08-01 04:09:00,87.308,87.346,87.308,87.338,333000001.0
2005-08-01 04:10:00,87.331,87.352,87.321,87.348,243499998.0
2005-08-01 04:11:00,87.343,87.344,87.319,87.332,230099999.0
2005-08-01 04:12:00,87.317,87.36,87.317,87.36,146700001.0
2005-08-01 04:13:00,87.356,87.359,87.337,87.347,224000000.0
2005-08-01 04:14:00,87.346,87.373,87.346,87.366,246099999.0
2005-08-01 04:15:00,87.372,87.372,87.349,87.349,198400001.0
2005-08-01 04:16:00,87.356,87.361,87.332,87.332,231899998.0
2005-08-01 04:17:00,87.347,87.355,87.331,87.353,164200000.0
2005-08-01 04:18:00,87.345,87.364,87.333,87.341,240099995.0
2005-08-01 04:19:00,87.36,87.378,87.36,87.378,71299998.0
2005-08-01 04:20:00,87.366,87.39,87.344,87.369,379699995.0
2005-08-01 04:21:00,87.394,87.394,87.37,87.392,167300002.0
2005-08-01 04:22:00,87.392,87.401,87.371,87.401,223499997.0
2005-08-01 04:23:00,87.394,87.394,87.363,87.363,164999999.0
2005-08-01 04:24:00,87.394,87.415,87.383,87.393,123399999.0
2005-08-01 04:25:00,87.406,87.411,87.384,87.396,161800002.0
2005-08-01 04:26:00,87.4,87.412,87.388,87.41,202500004.0
2005-08-01 04:27:00,87.403,87.412,87.385,87.391,357799998.0
2005-08-01 04:28:00,87.41,87.41,87.391,87.403,135900001.0
2005-08-01 04:29:00,87.395,87.413,87.383,87.401,107199999.0
2005-08-01 04:30:00,87.394,87.416,87.394,87.409,256399999.0
2005-08-01 04:31:00,87.393,87.406,87.382,87.402,193599999.0
2005-08-01 04:32:00,87.379,87.398,87.373,87.39,234400000.0
2005-08-01 04:33:00,87.389,87.392,87.371,87.373,82299999.0
2005-08-01 04:34:00,87.384,87.409,87.383,87.402,228100001.0
2005-08-01 04:35:00,87.394,87.415,87.394,87.405,178199998.0
2005-08-01 04:36:00,87.407,87.435,87.392,87.435,183000001.0
2005-08-01 04:37:00,87.416,87.436,87.404,87.407,148599998.0
2005-08-01 04:38:00,87.404,87.424,87.391,87.412,114299999.0
2005-08-01 04:39:00,87.428,87.428,87.383,87.392,286199998.0
2005-08-01 04:40:00,87.411,87.429,87.399,87.423,249600004.0
2005-08-01 04:41:00,87.401,87.424,87.396,87.41,249700004.0
2005-08-01 04:42:00,87.415,87.425,87.389,87.411,286000000.0
2005-08-01 04:43:00,87.403,87.42,87.399,87.415,151200002.0
2005-08-01 04:44:00,87.422,87.423,87.387,87.387,167900001.0
2005-08-01 04:45:00,87.41,87.426,87.404,87.426,137300000.0
2005-08-01 04:46:00,87.424,87.433,87.406,87.406,330499996.0
2005-08-01 04:47:00,87.411,87.424,87.399,87.404,126499998.0
2005-08-01 04:48:00,87.417,87.436,87.412,87.418,127700002.0
2005-08-01 04:49:00,87.42,87.435,87.399,87.423,117500001.0
2005-08-01 04:50:00,87.414,87.443,87.414,87.437,312900001.0
2005-08-01 04:51:00,87.438,87.442,87.416,87.416,138999997.0
2005-08-01 04:52:00,87.414,87.43,87.407,87.415,74300000.0
2005-08-01 04:53:00,87.414,87.414,87.383,87.389,154500001.0
2005-08-01 04:54:00,87.409,87.416,87.395,87.395,174600005.0
2005-08-01 04:55:00,87.43,87.43,87.406,87.429,128599999.0
2005-08-01 04:56:00,87.404,87.423,87.398,87.423,139000000.0
2005-08-01 04:57:00,87.407,87.423,87.399,87.421,149300001.0
2005-08-01 04:58:00,87.423,87.423,87.401,87.401,36800000.0
2005-08-01 04:59:00,87.41,87.428,87.403,87.423,145400000.0
2005-08-01 05:00:00,87.427,87.432,87.4,87.422,236100002.0
2005-08-01 05:01:00,87.426,87.427,87.39,87.41,261499998.0
2005-08-01 05:02:00,87.414,87.427,87.38,87.402,223900009.0
2005-08-01 05:03:00,87.419,87.433,87.414,87.433,97000000.0
2005-08-01 05:04:00,87.409,87.428,87.398,87.416,270699999.0
2005-08-01 05:05:00,87.413,87.427,87.393,87.405,173699997.0
2005-08-01 05:06:00,87.412,87.416,87.389,87.389,283200000.0
2005-08-01 05:07:00,87.386,87.407,87.377,87.387,273700002.0
2005-08-01 05:08:00,87.401,87.422,87.395,87.415,248100000.0
2005-08-01 05:09:00,87.421,87.424,87.395,87.395,279100000.0
2005-08-01 05:10:00,87.4,87.4,87.358,87.361,268900006.0
2005-08-01 05:11:00,87.377,87.378,87.351,87.375,235000002.0
2005-08-01 05:12:00,87.376,87.396,87.37,87.385,124500000.0
2005-08-01 05:13:00,87.387,87.393,87.369,87.385,119700000.0
2005-08-01 05:14:00,87.383,87.4,87.376,87.387,125899998.0
2005-08-01 05:15:00,87.373,87.39,87.36,87.366,312299995.0
2005-08-01 05:16:00,87.38,87.38,87.355,87.355,100000000.0
2005-08-01 05:17:00,87.34,87.368,87.335,87.359,228600000.0
2005-08-01 05:18:00,87.368,87.379,87.347,87.35,293299999.0
2005-08-01 05:19:00,87.36,87.382,87.358,87.358,349999998.0
2005-08-01 05:20:00,87.356,87.393,87.355,87.393,318800000.0
2005-08-01 05:21:00,87.395,87.395,87.364,87.364,311999998.0
2005-08-01 05:22:00,87.382,87.39,87.366,87.39,211900001.0
2005-08-01 05:23:00,87.393,87.405,87.373,87.391,110300002.0
2005-08-01 05:24:00,87.401,87.401,87.378,87.38,119799999.0
2005-08-01 05:25:00,87.393,87.407,87.375,87.393,252400002.0
2005-08-01 05:26:00,87.384,87.401,87.379,87.396,216600000.0
2005-08-01 05:27:00,87.391,87.403,87.378,87.389,184800000.0
2005-08-01 05:28:00,87.392,87.392,87.368,87.38,58400000.0
2005-08-01 05:29:00,87.389,87.408,87.379,87.408,190999999.0
2005-08-01 05:30:00,87.415,87.415,87.394,87.412,218700001.0
2005-08-01 05:31:00,87.396,87.411,87.394,87.409,73500001.0
2005-08-01 05:32:00,87.412,87.415,87.386,87.386,367199998.0
2005-08-01 05:33:00,87.392,87.402,87.379,87.387,158999998.0
2005-08-01 05:34:00,87.394,87.411,87.385,87.393,147299998.0
2005-08-01 05:35:00,87.386,87.386,87.36,87.366,191699999.0
2005-08-01 05:36:00,87.383,87.407,87.377,87.386,234400000.0
2005-08-01 05:37:00,87.386,87.4,87.367,87.367,243499997.0
2005-08-01 05:38:00,87.38,87.413,87.367,87.398,202899995.0
2005-08-01 05:39:00,87.413,87.417,87.387,87.387,193600001.0
2005-08-01 05:40:00,87.387,87.406,87.377,87.404,169399999.0
2005-08-01 05:41:00,87.406,87.412,87.386,87.403,272699998.0
2005-08-01 05:42:00,87.407,87.413,87.394,87.413,48699999.0
2005-08-01 05:43:00,87.405,87.413,87.377,87.398,176799998.0
2005-08-01 05:44:00,87.396,87.424,87.382,87.396,245700001.0
2005-08-01 05:45:00,87.392,87.419,87.386,87.4,174900002.0
2005-08-01 05:46:00,87.415,87.417,87.387,87.398,195299997.0
2005-08-01 05:47:00,87.379,87.405,87.324,87.405,214600000.0
2005-08-01 05:48:00,87.399,87.411,87.388,87.406,315599997.0
2005-08-01 05:49:00,87.413,87.419,87.392,87.392,258900001.0
2005-08-01 05:50:00,87.381,87.412,87.381,87.405,185900000.0
2005-08-01 05:51:00,87.404,87.417,87.395,87.411,249499998.0
2005-08-01 05:52:00,87.388,87.396,87.368,87.378,150099998.0
2005-08-01 05:53:00,87.384,87.397,87.375,87.392,321000007.0
2005-08-01 05:54:00,87.375,87.397,87.375,87.388,229600001.0
2005-08-01 05:55:00,87.379,87.403,87.357,87.383,262699994.0
2005-08-01 05:56:00,87.381,87.403,87.377,87.377,215399998.0
2005-08-01 05:57:00,87.394,87.401,87.382,87.386,166900000.0
2005-08-01 05:58:00,87.402,87.402,87.374,87.374,123899999.0
2005-08-01 05:59:00,87.38,87.4,87.377,87.385,176999998.0
2005-08-01 06:00:00,87.394,87.403,87.377,87.383,252200002.0
2005-08-01 06:01:00,87.382,87.395,87.365,87.378,151499997.0
2005-08-01 06:02:00,87.396,87.406,87.376,87.406,210400001.0
2005-08-01 06:03:00,87.397,87.402,87.384,87.386,80999999.0
2005-08-01 06:04:00,87.399,87.405,87.376,87.38,118599999.0
2005-08-01 06:05:00,87.384,87.403,87.38,87.401,299200000.0
2005-08-01 06:06:00,87.398,87.416,87.383,87.416,356900000.0
2005-08-01 06:07:00,87.397,87.417,87.389,87.41,168100001.0
2005-08-01 06:08:00,87.404,87.417,87.392,87.417,140100000.0
2005-08-01 06:09:00,87.415,87.418,87.396,87.41,273399995.0
2005-08-01 06:10:00,87.391,87.41,87.38,87.381,355000001.0
2005-08-01 06:11:00,87.396,87.396,87.357,87.377,128399999.0
2005-08-01 06:12:00,87.388,87.412,87.378,87.405,174500002.0
2005-08-01 06:13:00,87.408,87.408,87.379,87.382,316799997.0
2005-08-01 06:14:00,87.387,87.41,87.377,87.41,165699999.0
2005-08-01 06:15:00,87.381,87.413,87.381,87.41,231399999.0
2005-08-01 06:16:00,87.416,87.416,87.382,87.401,185299999.0
2005-08-01 06:17:00,87.384,87.417,87.384,87.412,179800001.0
2005-08-01 06:18:00,87.407,87.407,87.375,87.381,165199997.0
2005-08-01 06:19:00,87.392,87.408,87.38,87.396,124600001.0
2005-08-01 06:20:00,87.412,87.415,87.388,87.41,192500002.0
2005-08-01 06:21:00,87.373,87.389,87.367,87.386,45899999.0
2005-08-01 06:22:00,87.391,87.391,87.375,87.375,70300002.0
2005-08-01 06:23:00,87.382,87.39,87.367,87.39,202299996.0
2005-08-01 06:24:00,87.381,87.381,87.361,87.361,76299999.0
2005-08-01 06:25:00,87.347,87.38,87.347,87.367,222900001.0
2005-08-01 06:26:00,87.351,87.379,87.351,87.37,131699999.0
2005-08-01 06:27:00,87.356,87.386,87.356,87.386,182799999.0
2005-08-01 06:28:00,87.386,87.386,87.344,87.344,234400006.0
2005-08-01 06:29:00,87.372,87.372,87.352,87.358,71500000.0
2005-08-01 06:30:00,87.351,87.375,87.351,87.353,234999998.0
2005-08-01 06:31:00,87.352,87.352,87.322,87.329,162699999.0
2005-08-01 06:32:00,87.354,87.354,87.317,87.329,180799999.0
2005-08-01 06:33:00,87.325,87.366,87.325,87.366,193600000.0
2005-08-01 06:34:00,87.349,87.368,87.344,87.368,124400000.0
2005-08-01 06:35:00,87.358,87.378,87.325,87.343,191200000.0
2005-08-01 06:36:00,87.334,87.354,87.324,87.324,233099998.0
2005-08-01 06:37:00,87.337,87.344,87.313,87.318,339600002.0
2005-08-01 06:38:00,87.338,87.366,87.326,87.326,183899999.0
2005-08-01 06:39:00,87.341,87.359,87.334,87.358,257400004.0
2005-08-01 06:40:00,87.348,87.374,87.348,87.372,248900000.0
2005-08-01 06:41:00,87.35,87.374,87.35,87.367,299299998.0
2005-08-01 06:42:00,87.347,87.368,87.338,87.362,188199999.0
2005-08-01 06:43:00,87.368,87.375,87.346,87.351,276699994.0
2005-08-01 06:44:00,87.364,87.371,87.347,87.353,36399999.0
2005-08-01 06:45:00,87.372,87.394,87.353,87.381,220599997.0
2005-08-01 06:46:00,87.402,87.404,87.378,87.391,204500002.0
2005-08-01 06:47:00,87.371,87.39,87.355,87.373,105100000.0
2005-08-01 06:48:00,87.352,87.378,87.351,87.372,167400001.0
2005-08-01 06:49:00,87.372,87.385,87.36,87.379,55400000.0
2005-08-01 06:50:00,87.399,87.402,87.376,87.402,282999999.0
2005-08-01 06:51:00,87.391,87.412,87.391,87.407,226199999.0
2005-08-01 06:52:00,87.399,87.413,87.377,87.38,156800000.0
2005-08-01 06:53:00,87.398,87.398,87.357,87.365,225099997.0
2005-08-01 06:54:00,87.373,87.393,87.37,87.393,194700003.0
2005-08-01 06:55:00,87.395,87.407,87.385,87.385,144800003.0
2005-08-01 06:56:00,87.395,87.4,87.372,87.38,289100003.0
2005-08-01 06:57:00,87.4,87.4,87.381,87.386,79799999.0
2005-08-01 06:58:00,87.39,87.412,87.377,87.412,313399996.0
2005-08-01 06:59:00,87.391,87.415,87.391,87.41,322499994.0
2005-08-01 07:00:00,87.405,87.405,87.38,87.38,81499998.0
2005-08-01 07:01:00,87.405,87.422,87.403,87.42,336200000.0
2005-08-01 07:02:00,87.402,87.421,87.396,87.41,185999999.0
2005-08-01 07:03:00,87.396,87.415,87.388,87.408,146199999.0
2005-08-01 07:04:00,87.398,87.425,87.398,87.425,141199998.0
2005-08-01 07:05:00,87.41,87.425,87.404,87.423,217200005.0
2005-08-01 07:06:00,87.426,87.439,87.419,87.43,223899997.0
2005-08-01 07:07:00,87.429,87.432,87.413,87.415,182499997.0
2005-08-01 07:08:00,87.433,87.435,87.411,87.411,190799999.0
2005-08-01 07:09:00,87.433,87.433,87.423,87.427,52700001.0
2005-08-01 07:10:00,87.416,87.432,87.408,87.428,168499999.0
2005-08-01 07:11:00,87.421,87.424,87.409,87.409,55500001.0
2005-08-01 07:12:00,87.411,87.421,87.393,87.399,243100004.0
2005-08-01 07:13:00,87.403,87.416,87.384,87.403,196799997.0
2005-08-01 07:14:00,87.38,87.404,87.374,87.387,292699997.0
2005-08-01 07:15:00,87.382,87.403,87.379,87.386,261800001.0
2005-08-01 07:16:00,87.367,87.402,87.367,87.4,171199997.0
2005-08-01 07:17:00,87.393,87.407,87.376,87.389,173699997.0
2005-08-01 07:18:00,87.399,87.401,87.384,87.386,31299999.0
2005-08-01 07:19:00,87.39,87.41,87.39,87.404,251799994.0
2005-08-01 07:20:00,87.397,87.407,87.383,87.384,213499999.0
2005-08-01 07:21:00,87.382,87.395,87.37,87.391,150399999.0
2005-08-01 07:22:00,87.387,87.408,87.379,87.397,228400000.0
2005-08-01 07:23:00,87.395,87.403,87.371,87.395,339299999.0
2005-08-01 07:24:00,87.386,87.397,87.372,87.384,155100003.0
2005-08-01 07:25:00,87.382,87.397,87.367,87.38,266200003.0
2005-08-01 07:26:00,87.368,87.388,87.348,87.388,239899997.0
2005-08-01 07:27:00,87.38,87.39,87.361,87.369,216000002.0
2005-08-01 07:28:00,87.383,87.385,87.365,87.37,183499996.0
2005-08-01 07:29:00,87.371,87.387,87.356,87.377,220099997.0
2005-08-01 07:30:00,87.36,87.377,87.358,87.358,241300003.0
2005-08-01 07:31:00,87.356,87.373,87.352,87.352,226400002.0
2005-08-01 07:32:00,87.367,87.387,87.367,87.383,279400002.0
2005-08-01 07:33:00,87.363,87.384,87.341,87.383,234300002.0
2005-08-01 07:34:00,87.379,87.402,87.366,87.38,228499999.0
2005-08-01 07:35:00,87.384,87.407,87.378,87.39,296799996.0
2005-08-01 07:36:00,87.385,87.402,87.372,87.392,92500002.0
2005-08-01 07:37:00,87.388,87.4,87.374,87.4,221400000.0
2005-08-01 07:38:00,87.367,87.389,87.367,87.383,154900001.0
2005-08-01 07:39:00,87.375,87.394,87.366,87.391,269799999.0
2005-08-01 07:40:00,87.39,87.393,87.369,87.393,248300003.0
2005-08-01 07:41:00,87.401,87.401,87.371,87.379,185700000.0
2005-08-01 07:42:00,87.386,87.398,87.369,87.381,285099999.0
2005-08-01 07:43:00,87.373,87.398,87.373,87.382,219800000.0
2005-08-01 07:44:00,87.407,87.407,87.373,87.384,86300001.0
2005-08-01 07:45:00,87.362,87.395,87.362,87.381,268000004.0
2005-08-01 07:46:00,87.358,87.387,87.342,87.387,176000000.0
2005-08-01 07:47:00,87.387,87.391,87.368,87.377,250499999.0
2005-08-01 07:48:00,87.368,87.384,87.356,87.368,162099997.0
2005-08-01 07:49:00,87.359,87.381,87.359,87.375,237699999.0
2005-08-01 07:50:00,87.361,87.379,87.357,87.374,256900005.0
2005-08-01 07:51:00,87.373,87.387,87.364,87.377,110399999.0
2005-08-01 07:52:00,87.354,87.381,87.354,87.375,194599999.0
2005-08-01 07:53:00,87.375,87.388,87.359,87.359,263999996.0
2005-08-01 07:54:00,87.36,87.375,87.36,87.375,64899999.0
2005-08-01 07:55:00,87.375,87.387,87.365,87.385,189800003.0
2005-08-01 07:56:00,87.392,87.407,87.375,87.39,208199998.0
2005-08-01 07:57:00,87.391,87.416,87.377,87.378,207199999.0
2005-08-01 07:58:00,87.358,87.384,87.358,87.384,176100001.0
2005-08-01 07:59:00,87.386,87.396,87.368,87.368,162899999.0
2005-08-01 08:00:00,87.38,87.393,87.368,87.376,37700000.0
2005-08-01 08:01:00,87.395,87.4,87.377,87.377,201700001.0
2005-08-01 08:02:00,87.402,87.433,87.399,87.424,170000000.0
2005-08-01 08:03:00,87.417,87.428,87.396,87.408,332600004.0
2005-08-01 08:04:00,87.411,87.425,87.398,87.42,244400000.0
2005-08-01 08:05:00,87.419,87.419,87.396,87.397,189000001.0
2005-08-01 08:06:00,87.388,87.405,87.38,87.389,127800001.0
2005-08-01 08:07:00,87.4,87.412,87.382,87.39,176500000.0
2005-08-01 08:08:00,87.409,87.428,87.398,87.403,243600001.0
2005-08-01 08:09:00,87.412,87.424,87.392,87.415,254600002.0
2005-08-01 08:10:00,87.408,87.411,87.389,87.397,263700003.0
2005-08-01 08:11:00,87.388,87.426,87.388,87.415,196400002.0
2005-08-01 08:12:00,87.412,87.419,87.387,87.387,151800001.0
2005-08-01 08:13:00,87.395,87.408,87.376,87.397,188400001.0
2005-08-01 08:14:00,87.413,87.424,87.403,87.407,271799999.0
2005-08-01 08:15:00,87.433,87.433,87.405,87.405,125600000.0
2005-08-01 08:16:00,87.398,87.43,87.386,87.41,143600000.0
2005-08-01 08:17:00,87.402,87.403,87.384,87.385,196499999.0
2005-08-01 08:18:00,87.387,87.402,87.382,87.382,321199996.0
2005-08-01 08:19:00,87.397,87.409,87.36,87.401,254900002.0
2005-08-01 08:20:00,87.393,87.406,87.376,87.397,180999995.0
2005-08-01 08:21:00,87.396,87.415,87.386,87.415,209000003.0
2005-08-01 08:22:00,87.423,87.441,87.409,87.417,249400000.0
2005-08-01 08:23:00,87.412,87.436,87.412,87.436,88699999.0
2005-08-01 08:24:00,87.432,87.455,87.416,87.433,190999999.0
2005-08-01 08:25:00,87.435,87.443,87.418,87.43,145499997.0
2005-08-01 08:26:00,87.4,87.432,87.391,87.413,245699999.0
2005-08-01 08:27:00,87.389,87.418,87.388,87.407,252100000.0
2005-08-01 08:28:00,87.378,87.402,87.378,87.402,318600000.0
2005-08-01 08:29:00,87.382,87.4,87.371,87.382,242999998.0
2005-08-01 08:30:00,87.395,87.398,87.364,87.38,196700000.0
2005-08-01 08:31:00,87.405,87.416,87.377,87.382,154999997.0
2005-08-01 08:32:00,87.391,87.406,87.377,87.386,130700000.0
2005-08-01 08:33:00,87.402,87.411,87.378,87.395,333299998.0
2005-08-01 08:34:00,87.397,87.438,87.391,87.438,211300002.0
2005-08-01 08:35:00,87.441,87.441,87.423,87.429,169999998.0
2005-08-01 08:36:00,87.433,87.443,87.416,87.421,349599992.0
2005-08-01 08:37:00,87.435,87.442,87.415,87.425,101899999.0
2005-08-01 08:38:00,87.452,87.452,87.426,87.445,155099997.0
2005-08-01 08:39:00,87.416,87.442,87.411,87.437,276100002.0
2005-08-01 08:40:00,87.428,87.44,87.422,87.437,238899997.0
2005-08-01 08:41:00,87.413,87.431,87.408,87.425,276800000.0
2005-08-01 08:42:00,87.434,87.45,87.422,87.435,321200000.0
2005-08-01 08:43:00,87.405,87.422,87.399,87.421,215699999.0
2005-08-01 08:44:00,87.418,87.426,87.386,87.404,204399997.0
2005-08-01 08:45:00,87.422,87.422,87.399,87.408,232600001.0
2005-08-01 08:46:00,87.43,87.435,87.404,87.404,129699998.0
2005-08-01 08:47:00,87.415,87.445,87.405,87.425,190399998.0
2005-08-01 08:48:00,87.42,87.441,87.396,87.409,200000002.0
2005-08-01 08:49:00,87.407,87.418,87.389,87.404,172200000.0
2005-08-01 08:50:00,87.403,87.422,87.381,87.403,174799998.0
2005-08-01 08:51:00,87.415,87.419,87.376,87.376,238999996.0
2005-08-01 08:52:00,87.387,87.419,87.387,87.413,237199998.0
2005-08-01 08:53:00,87.415,87.415,87.371,87.38,295799999.0
2005-08-01 08:54:00,87.387,87.415,87.384,87.397,201499999.0
2005-08-01 08:55:00,87.387,87.426,87.387,87.414,186499999.0
2005-08-01 08:56:00,87.418,87.418,87.381,87.381,158999999.0
2005-08-01 08:57:00,87.411,87.434,87.399,87.41,264599999.0
2005-08-01 08:58:00,87.425,87.443,87.408,87.424,138799999.0
2005-08-01 08:59:00,87.444,87.458,87.427,87.438,146699997.0
2005-08-01 09:00:00,87.446,87.463,87.419,87.436,290500002.0
2005-08-01 09:01:00,87.398,87.44,87.398,87.429,342000004.0
2005-08-01 09:02:00,87.435,87.435,87.403,87.41,200099999.0
2005-08-01 09:03:00,87.407,87.419,87.389,87.402,324000002.0
2005-08-01 09:04:00,87.386,87.4,87.369,87.391,174099998.0
2005-08-01 09:05:00,87.378,87.398,87.347,87.382,232999997.0
2005-08-01 09:06:00,87.373,87.393,87.341,87.354,195700002.0
2005-08-01 09:07:00,87.346,87.378,87.341,87.364,269299999.0
2005-08-01 09:08:00,87.367,87.389,87.344,87.346,198599998.0
2005-08-01 09:09:00,87.348,87.372,87.345,87.365,182399997.0
2005-08-01 09:10:00,87.354,87.37,87.335,87.37,175699999.0
2005-08-01 09:11:00,87.362,87.375,87.336,87.344,158600000.0
2005-08-01 09:12:00,87.324,87.346,87.323,87.334,249699998.0
2005-08-01 09:13:00,87.324,87.338,87.312,87.322,290100000.0
2005-08-01 09:14:00,87.331,87.354,87.321,87.347,332799999.0
2005-08-01 09:15:00,87.323,87.344,87.294,87.31,168999996.0
2005-08-01 09:16:00,87.304,87.333,87.302,87.309,259600001.0
2005-08-01 09:17:00,87.323,87.337,87.301,87.32,316499996.0
2005-08-01 09:18:00,87.325,87.353,87.317,87.342,228699996.0
2005-08-01 09:19:00,87.336,87.354,87.326,87.35,72800000.0
2005-08-01 09:20:00,87.366,87.387,87.351,87.353,311199999.0
2005-08-01 09:21:00,87.356,87.38,87.35,87.364,290599994.0
2005-08-01 09:22:00,87.364,87.385,87.349,87.371,304100003.0
2005-08-01 09:23:00,87.368,87.369,87.342,87.342,181400001.0
2005-08-01 09:24:00,87.363,87.378,87.359,87.361,179300000.0
2005-08-01 09:25:00,87.381,87.407,87.374,87.404,374200002.0
2005-08-01 09:26:00,87.398,87.419,87.383,87.398,309899999.0
2005-08-01 09:27:00,87.409,87.425,87.399,87.4,279000002.0
2005-08-01 09:28:00,87.405,87.422,87.392,87.41,240800002.0
2005-08-01 09:29:00,87.383,87.405,87.383,87.391,205300005.0
2005-08-01 09:30:00,87.401,87.419,87.395,87.416,171800001.0
2005-08-01 09:31:00,87.402,87.424,87.396,87.419,311699997.0
2005-08-01 09:32:00,87.398,87.437,87.398,87.437,447900002.0
2005-08-01 09:33:00,87.43,87.444,87.408,87.432,202999999.0
2005-08-01 09:34:00,87.421,87.452,87.421,87.452,129599999.0
2005-08-01 09:35:00,87.445,87.445,87.412,87.412,198699999.0
2005-08-01 09:36:00,87.423,87.447,87.415,87.443,251600002.0
2005-08-01 09:37:00,87.44,87.463,87.419,87.427,348499998.0
2005-08-01 09:38:00,87.422,87.425,87.394,87.417,230899998.0
2005-08-01 09:39:00,87.408,87.43,87.405,87.417,256600001.0
2005-08-01 09:40:00,87.41,87.429,87.393,87.404,217900004.0
2005-08-01 09:41:00,87.404,87.415,87.382,87.395,181499999.0
2005-08-01 09:42:00,87.403,87.422,87.388,87.412,219100001.0
2005-08-01 09:43:00,87.413,87.427,87.404,87.416,85799999.0
2005-08-01 09:44:00,87.413,87.417,87.389,87.389,213799998.0
2005-08-01 09:45:00,87.4,87.406,87.369,87.369,309100000.0
2005-08-01 09:46:00,87.389,87.389,87.364,87.364,167800001.0
2005-08-01 09:47:00,87.355,87.378,87.355,87.378,250999998.0
2005-08-01 09:48:00,87.375,87.38,87.356,87.367,262399998.0
2005-08-01 09:49:00,87.379,87.392,87.369,87.375,194300002.0
2005-08-01 09:50:00,87.401,87.439,87.388,87.407,272999994.0
2005-08-01 09:51:00,87.418,87.427,87.395,87.401,208600003.0
2005-08-01 09:52:00,87.399,87.414,87.385,87.414,165999997.0
2005-08-01 09:53:00,87.425,87.425,87.383,87.383,133199997.0
2005-08-01 09:54:00,87.382,87.395,87.374,87.394,247099998.0
2005-08-01 09:55:00,87.374,87.403,87.374,87.39,159899999.0
2005-08-01 09:56:00,87.379,87.389,87.362,87.375,256100001.0
2005-08-01 09:57:00,87.366,87.384,87.356,87.368,279299998.0
2005-08-01 09:58:00,87.375,87.384,87.348,87.361,210899999.0
2005-08-01 09:59:00,87.377,87.402,87.372,87.387,219999995.0
2005-08-01 10:00:00,87.374,87.406,87.369,87.369,271400000.0
2005-08-01 10:01:00,87.377,87.409,87.37,87.37,202199997.0
2005-08-01 10:02:00,87.389,87.402,87.377,87.377,249099994.0
2005-08-01 10:03:00,87.391,87.414,87.388,87.407,259299996.0
2005-08-01 10:04:00,87.394,87.428,87.394,87.428,165500000.0
2005-08-01 10:05:00,87.437,87.437,87.396,87.407,246699996.0
2005-08-01 10:06:00,87.442,87.462,87.438,87.44,216899998.0
2005-08-01 10:07:00,87.435,87.455,87.42,87.455,238100001.0
2005-08-01 10:08:00,87.448,87.468,87.432,87.449,185499999.0
2005-08-01 10:09:00,87.46,87.473,87.443,87.458,259800003.0
2005-08-01 10:10:00,87.481,87.518,87.468,87.491,265300003.0
2005-08-01 10:11:00,87.493,87.541,87.478,87.524,179900002.0
2005-08-01 10:12:00,87.529,87.536,87.506,87.506,377499997.0
2005-08-01 10:13:00,87.516,87.545,87.515,87.531,180200000.0
2005-08-01 10:14:00,87.526,87.547,87.507,87.512,284900006.0
2005-08-01 10:15:00,87.494,87.507,87.468,87.492,189999998.0
2005-08-01 10:16:00,87.492,87.504,87.469,87.485,238500000.0
2005-08-01 10:17:00,87.489,87.517,87.475,87.488,117799999.0
2005-08-01 10:18:00,87.482,87.493,87.445,87.445,149799998.0
2005-08-01 10:19:00,87.431,87.461,87.431,87.447,288200002.0
2005-08-01 10:20:00,87.444,87.449,87.408,87.434,210999999.0
2005-08-01 10:21:00,87.435,87.462,87.435,87.443,268200000.0
2005-08-01 10:22:00,87.437,87.437,87.402,87.404,409500002.0
2005-08-01 10:23:00,87.413,87.433,87.392,87.415,285399996.0
2005-08-01 10:24:00,87.41,87.416,87.376,87.388,432600002.0
2005-08-01 10:25:00,87.4,87.434,87.394,87.417,120300003.0
2005-08-01 10:26:00,87.43,87.451,87.424,87.442,207400004.0
2005-08-01 10:27:00,87.433,87.465,87.433,87.465,111300000.0
2005-08-01 10:28:00,87.437,87.491,87.437,87.491,122599997.0
2005-08-01 10:29:00,87.46,87.482,87.443,87.455,187599999.0
2005-08-01 10:30:00,87.446,87.475,87.445,87.472,257399997.0
2005-08-01 10:31:00,87.499,87.499,87.446,87.491,335300000.0
2005-08-01 10:32:00,87.501,87.515,87.479,87.479,173699999.0
2005-08-01 10:33:00,87.488,87.519,87.478,87.501,169299999.0
2005-08-01 10:34:00,87.512,87.521,87.498,87.515,314299999.0
2005-08-01 10:35:00,87.512,87.515,87.492,87.507,309500001.0
2005-08-01 10:36:00,87.485,87.499,87.457,87.469,315600001.0
2005-08-01 10:37:00,87.465,87.485,87.445,87.468,330199999.0
2005-08-01 10:38:00,87.475,87.49,87.458,87.458,229499999.0
2005-08-01 10:39:00,87.485,87.485,87.45,87.45,127100000.0
2005-08-01 10:40:00,87.455,87.481,87.435,87.459,195000001.0
2005-08-01 10:41:00,87.492,87.492,87.464,87.487,287100005.0
2005-08-01 10:42:00,87.471,87.496,87.467,87.475,250900002.0
2005-08-01 10:43:00,87.45,87.478,87.44,87.467,198299998.0
2005-08-01 10:44:00,87.475,87.487,87.452,87.452,341099999.0
2005-08-01 10:45:00,87.475,87.496,87.471,87.496,319499995.0
2005-08-01 10:46:00,87.471,87.49,87.47,87.475,68199999.0
2005-08-01 10:47:00,87.472,87.488,87.465,87.487,257000001.0
2005-08-01 10:48:00,87.485,87.486,87.461,87.475,232299999.0
2005-08-01 10:49:00,87.497,87.497,87.46,87.461,231900001.0
2005-08-01 10:50:00,87.486,87.497,87.461,87.475,253300000.0
2005-08-01 10:51:00,87.48,87.508,87.471,87.494,124899999.0
2005-08-01 10:52:00,87.507,87.528,87.491,87.501,173899997.0
2005-08-01 10:53:00,87.496,87.509,87.481,87.505,295499999.0
2005-08-01 10:54:00,87.486,87.514,87.462,87.514,261499995.0
2005-08-01 10:55:00,87.505,87.53,87.499,87.526,288499999.0
2005-08-01 10:56:00,87.533,87.542,87.507,87.526,268700001.0
2005-08-01 10:57:00,87.529,87.562,87.529,87.547,178099997.0
2005-08-01 10:58:00,87.546,87.556,87.527,87.536,316400005.0
2005-08-01 10:59:00,87.546,87.56,87.519,87.519,186200001.0
2005-08-01 11:00:00,87.55,87.55,87.52,87.52,121400000.0
2005-08-01 11:01:00,87.555,87.555,87.519,87.528,174500001.0
2005-08-01 11:02:00,87.543,87.547,87.521,87.521,208799999.0
2005-08-01 11:03:00,87.544,87.544,87.519,87.519,160000002.0
2005-08-01 11:04:00,87.548,87.548,87.525,87.528,252700001.0
2005-08-01 11:05:00,87.545,87.558,87.532,87.539,274200000.0
2005-08-01 11:06:00,87.546,87.564,87.526,87.544,152199997.0
2005-08-01 11:07:00,87.545,87.565,87.533,87.533,221000000.0
2005-08-01 11:08:00,87.539,87.546,87.52,87.535,138700000.0
2005-08-01 11:09:00,87.523,87.552,87.523,87.524,217400001.0
2005-08-01 11:10:00,87.513,87.534,87.503,87.517,235699999.0
2005-08-01 11:11:00,87.493,87.532,87.493,87.521,306299999.0
2005-08-01 11:12:00,87.513,87.522,87.49,87.511,262600000.0
2005-08-01 11:13:00,87.488,87.52,87.487,87.52,218599997.0
2005-08-01 11:14:00,87.52,87.527,87.5,87.508,367100000.0
2005-08-01 11:15:00,87.525,87.532,87.507,87.513,318899999.0
2005-08-01 11:16:00,87.533,87.536,87.51,87.514,221599998.0
2005-08-01 11:17:00,87.517,87.543,87.517,87.529,193899997.0
2005-08-01 11:18:00,87.536,87.552,87.525,87.525,308600000.0
2005-08-01 11:19:00,87.517,87.54,87.516,87.529,179200000.0
2005-08-01 11:20:00,87.511,87.535,87.506,87.533,334400001.0
2005-08-01 11:21:00,87.522,87.525,87.502,87.509,279299996.0
2005-08-01 11:22:00,87.512,87.532,87.503,87.525,194700000.0
2005-08-01 11:23:00,87.53,87.53,87.499,87.499,167400002.0
2005-08-01 11:24:00,87.513,87.53,87.507,87.516,325000004.0
2005-08-01 11:25:00,87.534,87.548,87.516,87.529,176599999.0
2005-08-01 11:26:00,87.555,87.563,87.528,87.528,282899999.0
2005-08-01 11:27:00,87.536,87.562,87.536,87.56,200999998.0
2005-08-01 11:28:00,87.554,87.566,87.533,87.555,173799996.0
2005-08-01 11:29:00,87.543,87.554,87.522,87.537,304699996.0
2005-08-01 11:30:00,87.538,87.556,87.525,87.543,260100001.0
2005-08-01 11:31:00,87.547,87.547,87.513,87.513,166299998.0
2005-08-01 11:32:00,87.52,87.537,87.493,87.525,143099997.0
2005-08-01 11:33:00,87.509,87.529,87.492,87.492,247799997.0
2005-08-01 11:34:00,87.51,87.525,87.494,87.502,413700003.0
2005-08-01 11:35:00,87.496,87.519,87.493,87.505,212200000.0
2005-08-01 11:36:00,87.473,87.504,87.469,87.499,205599997.0
2005-08-01 11:37:00,87.504,87.504,87.474,87.476,189300000.0
2005-08-01 11:38:00,87.493,87.514,87.492,87.514,225500003.0
2005-08-01 11:39:00,87.499,87.519,87.498,87.519,174800000.0
2005-08-01 11:40:00,87.518,87.518,87.483,87.505,294699997.0
2005-08-01 11:41:00,87.522,87.526,87.493,87.493,324900003.0
2005-08-01 11:42:00,87.511,87.535,87.505,87.518,129899997.0
2005-08-01 11:43:00,87.516,87.529,87.502,87.502,246799999.0
2005-08-01 11:44:00,87.496,87.518,87.496,87.512,292199997.0
2005-08-01 11:45:00,87.505,87.52,87.491,87.504,371399998.0
2005-08-01 11:46:00,87.483,87.517,87.483,87.517,157800000.0
2005-08-01 11:47:00,87.515,87.522,87.497,87.507,268900000.0
2005-08-01 11:48:00,87.509,87.512,87.486,87.486,178700005.0
2005-08-01 11:49:00,87.486,87.519,87.486,87.512,264800002.0
2005-08-01 11:50:00,87.5,87.529,87.5,87.523,331899997.0
2005-08-01 11:51:00,87.515,87.52,87.494,87.5,275699997.0
2005-08-01 11:52:00,87.508,87.52,87.495,87.518,326799999.0
2005-08-01 11:53:00,87.509,87.519,87.482,87.495,383399999.0
2005-08-01 11:54:00,87.498,87.509,87.485,87.491,238600001.0
2005-08-01 11:55:00,87.492,87.509,87.487,87.503,161600001.0
2005-08-01 11:56:00,87.505,87.518,87.492,87.512,118100002.0
2005-08-01 11:57:00,87.509,87.521,87.496,87.504,352100002.0
2005-08-01 11:58:00,87.51,87.523,87.49,87.503,144500001.0
2005-08-01 11:59:00,87.52,87.543,87.505,87.506,295400002.0
2005-08-01 12:00:00,87.511,87.523,87.489,87.512,291799996.0
2005-08-01 12:01:00,87.513,87.516,87.488,87.496,112800000.0
2005-08-01 12:02:00,87.518,87.529,87.482,87.513,106799998.0
2005-08-01 12:03:00,87.523,87.523,87.501,87.505,348300002.0
2005-08-01 12:04:00,87.494,87.515,87.494,87.512,140400002.0
2005-08-01 12:05:00,87.506,87.512,87.491,87.496,193599999.0
2005-08-01 12:06:00,87.518,87.537,87.499,87.522,321999999.0
2005-08-01 12:07:00,87.532,87.54,87.511,87.522,285699999.0
2005-08-01 12:08:00,87.519,87.553,87.519,87.553,210700002.0
2005-08-01 12:09:00,87.546,87.562,87.535,87.542,185799999.0
2005-08-01 12:10:00,87.563,87.563,87.531,87.533,171200001.0
2005-08-01 12:11:00,87.52,87.559,87.52,87.559,149699999.0
2005-08-01 12:12:00,87.534,87.564,87.534,87.552,259200000.0
2005-08-01 12:13:00,87.549,87.549,87.508,87.508,293299997.0
2005-08-01 12:14:00,87.529,87.54,87.521,87.54,363099999.0
2005-08-01 12:15:00,87.537,87.537,87.499,87.516,162499997.0
2005-08-01 12:16:00,87.516,87.552,87.516,87.55,178400000.0
2005-08-01 12:17:00,87.558,87.569,87.543,87.543,362100001.0
2005-08-01 12:18:00,87.572,87.575,87.543,87.543,276399998.0
2005-08-01 12:19:00,87.563,87.565,87.543,87.547,239100000.0
2005-08-01 12:20:00,87.564,87.568,87.549,87.558,314899998.0
2005-08-01 12:21:00,87.565,87.575,87.545,87.549,376799997.0
2005-08-01 12:22:00,87.546,87.569,87.546,87.569,67200000.0
2005-08-01 12:23:00,87.559,87.58,87.548,87.56,224799998.0
2005-08-01 12:24:00,87.58,87.581,87.557,87.568,239199998.0
2005-08-01 12:25:00,87.569,87.576,87.549,87.549,203300000.0
2005-08-01 12:26:00,87.6,87.623,87.595,87.614,177199999.0
2005-08-01 12:27:00,87.599,87.618,87.587,87.599,195199999.0
2005-08-01 12:28:00,87.623,87.623,87.595,87.595,275600001.0
2005-08-01 12:29:00,87.596,87.616,87.588,87.616,345900000.0
2005-08-01 12:30:00,87.585,87.617,87.585,87.617,237400000.0
2005-08-01 12:31:00,87.623,87.632,87.599,87.621,214899999.0
2005-08-01 12:32:00,87.614,87.645,87.613,87.643,183700000.0
2005-08-01 12:33:00,87.641,87.646,87.624,87.625,98399998.0
2005-08-01 12:34:00,87.626,87.645,87.621,87.645,66800000.0
2005-08-01 12:35:00,87.642,87.642,87.624,87.625,161799998.0
2005-08-01 12:36:00,87.63,87.652,87.618,87.652,171900000.0
2005-08-01 12:37:00,87.645,87.655,87.629,87.642,192999998.0
2005-08-01 12:38:00,87.645,87.652,87.626,87.634,265700000.0
2005-08-01 12:39:00,87.632,87.651,87.619,87.637,181500000.0
2005-08-01 12:40:00,87.654,87.667,87.642,87.654,208900002.0
2005-08-01 12:41:00,87.654,87.669,87.641,87.669,169500001.0
2005-08-01 12:42:00,87.655,87.67,87.631,87.67,240700000.0
2005-08-01 12:43:00,87.66,87.674,87.644,87.665,207400000.0
2005-08-01 12:44:00,87.649,87.668,87.637,87.638,203200001.0
2005-08-01 12:45:00,87.644,87.677,87.628,87.64,298899994.0
2005-08-01 12:46:00,87.648,87.672,87.632,87.663,252800005.0
2005-08-01 12:47:00,87.66,87.684,87.646,87.664,410900002.0
2005-08-01 12:48:00,87.675,87.689,87.666,87.685,234100001.0
2005-08-01 12:49:00,87.677,87.677,87.652,87.673,289900002.0
2005-08-01 12:50:00,87.674,87.674,87.637,87.664,204000000.0
2005-08-01 12:51:00,87.653,87.674,87.649,87.657,282000001.0
2005-08-01 12:52:00,87.643,87.665,87.625,87.65,170099996.0
2005-08-01 12:53:00,87.658,87.658,87.585,87.585,192399997.0
2005-08-01 12:54:00,87.652,87.652,87.624,87.625,135999999.0
2005-08-01 12:55:00,87.605,87.644,87.605,87.628,230499999.0
2005-08-01 12:56:00,87.627,87.638,87.604,87.62,137399998.0
2005-08-01 12:57:00,87.634,87.644,87.612,87.631,264999997.0
2005-08-01 12:58:00,87.617,87.635,87.609,87.625,231100001.0
2005-08-01 12:59:00,87.622,87.659,87.622,87.651,289899998.0
2005-08-01 13:00:00,87.661,87.661,87.622,87.622,306299999.0
2005-08-01 13:01:00,87.635,87.635,87.601,87.608,172499999.0
2005-08-01 13:02:00,87.618,87.634,87.611,87.626,341200000.0
2005-08-01 13:03:00,87.617,87.64,87.607,87.616,152500000.0
2005-08-01 13:04:00,87.606,87.632,87.606,87.632,233699999.0
2005-08-01 13:05:00,87.638,87.649,87.625,87.625,179300002.0
2005-08-01 13:06:00,87.617,87.645,87.616,87.641,217900001.0
2005-08-01 13:07:00,87.621,87.661,87.621,87.648,286999993.0
2005-08-01 13:08:00,87.634,87.658,87.631,87.642,242699998.0
2005-08-01 13:09:00,87.621,87.645,87.619,87.637,185900002.0
2005-08-01 13:10:00,87.633,87.643,87.616,87.619,340200001.0
2005-08-01 13:11:00,87.611,87.631,87.6,87.627,203299997.0
2005-08-01 13:12:00,87.631,87.631,87.587,87.587,252299996.0
2005-08-01 13:13:00,87.587,87.612,87.578,87.586,215100000.0
2005-08-01 13:14:00,87.607,87.619,87.594,87.598,248699999.0
2005-08-01 13:15:00,87.609,87.615,87.565,87.565,236499999.0
2005-08-01 13:16:00,87.579,87.598,87.573,87.573,149900001.0
2005-08-01 13:17:00,87.574,87.585,87.51,87.585,216800001.0
2005-08-01 13:18:00,87.593,87.605,87.587,87.605,125699997.0
2005-08-01 13:19:00,87.607,87.618,87.594,87.599,245999997.0
2005-08-01 13:20:00,87.617,87.624,87.6,87.623,270799998.0
2005-08-01 13:21:00,87.611,87.613,87.59,87.59,226100001.0
2005-08-01 13:22:00,87.616,87.625,87.598,87.599,272800001.0
2005-08-01 13:23:00,87.602,87.63,87.602,87.628,220299998.0
2005-08-01 13:24:00,87.634,87.638,87.614,87.621,236900005.0
2005-08-01 13:25:00,87.628,87.641,87.609,87.621,231699996.0
2005-08-01 13:26:00,87.639,87.659,87.629,87.642,228399997.0
2005-08-01 13:27:00,87.639,87.639,87.608,87.61,154199999.0
2005-08-01 13:28:00,87.633,87.633,87.6,87.607,206099999.0
2005-08-01 13:29:00,87.621,87.635,87.605,87.629,171199999.0
2005-08-01 13:30:00,87.615,87.642,87.596,87.642,305799999.0
2005-08-01 13:31:00,87.629,87.645,87.624,87.643,272999998.0
2005-08-01 13:32:00,87.629,87.658,87.628,87.635,187100000.0
2005-08-01 13:33:00,87.632,87.649,87.617,87.627,221500000.0
2005-08-01 13:34:00,87.642,87.653,87.615,87.616,201399996.0
2005-08-01 13:35:00,87.61,87.637,87.598,87.637,297300004.0
2005-08-01 13:36:00,87.638,87.64,87.617,87.633,364500000.0
2005-08-01 13:37:00,87.619,87.646,87.616,87.633,237599997.0
2005-08-01 13:38:00,87.655,87.664,87.625,87.625,144300000.0
2005-08-01 13:39:00,87.639,87.662,87.628,87.662,196700003.0
2005-08-01 13:40:00,87.646,87.663,87.629,87.642,198099998.0
2005-08-01 13:41:00,87.632,87.632,87.6,87.604,272000001.0
2005-08-01 13:42:00,87.606,87.633,87.602,87.632,286300001.0
2005-08-01 13:43:00,87.647,87.647,87.621,87.621,277600003.0
2005-08-01 13:44:00,87.637,87.637,87.611,87.611,124800001.0
2005-08-01 13:45:00,87.624,87.647,87.619,87.639,315399997.0
2005-08-01 13:46:00,87.62,87.647,87.62,87.645,172500000.0
2005-08-01 13:47:00,87.623,87.656,87.619,87.64,309499994.0
2005-08-01 13:48:00,87.628,87.631,87.608,87.631,293199996.0
2005-08-01 13:49:00,87.62,87.63,87.608,87.609,321700002.0
2005-08-01 13:50:00,87.607,87.63,87.597,87.63,349799996.0
2005-08-01 13:51:00,87.629,87.64,87.615,87.622,204199998.0
2005-08-01 13:52:00,87.62,87.63,87.603,87.605,196300003.0
2005-08-01 13:53:00,87.609,87.609,87.586,87.597,284999999.0
2005-08-01 13:54:00,87.592,87.616,87.587,87.616,182899997.0
2005-08-01 13:55:00,87.613,87.613,87.592,87.598,218299998.0
2005-08-01 13:56:00,87.616,87.619,87.599,87.602,184199998.0
2005-08-01 13:57:00,87.592,87.607,87.569,87.58,220600003.0
2005-08-01 13:58:00,87.587,87.605,87.571,87.585,201999998.0
2005-08-01 13:59:00,87.595,87.599,87.57,87.57,186800000.0
2005-08-01 14:00:00,87.572,87.599,87.569,87.599,214500003.0
2005-08-01 14:01:00,87.601,87.608,87.582,87.596,199699999.0
2005-08-01 14:02:00,87.572,87.605,87.566,87.581,182999997.0
2005-08-01 14:03:00,87.591,87.591,87.568,87.568,107000002.0
2005-08-01 14:04:00,87.573,87.588,87.553,87.57,381200001.0
2005-08-01 14:05:00,87.565,87.588,87.56,87.579,149399999.0
2005-08-01 14:06:00,87.555,87.582,87.553,87.58,285499997.0
2005-08-01 14:07:00,87.573,87.579,87.555,87.555,180800001.0
2005-08-01 14:08:00,87.562,87.58,87.557,87.569,149299999.0
2005-08-01 14:09:00,87.558,87.59,87.558,87.59,189600000.0
2005-08-01 14:10:00,87.583,87.625,87.576,87.625,184700001.0
2005-08-01 14:11:00,87.626,87.632,87.61,87.613,128599998.0
2005-08-01 14:12:00,87.626,87.644,87.617,87.633,234699996.0
2005-08-01 14:13:00,87.635,87.635,87.594,87.598,264199998.0
2005-08-01 14:14:00,87.594,87.616,87.592,87.598,213599996.0
2005-08-01 14:15:00,87.613,87.62,87.596,87.619,223100001.0
2005-08-01 14:16:00,87.616,87.634,87.603,87.611,137700002.0
2005-08-01 14:17:00,87.598,87.616,87.582,87.594,99099999.0
2005-08-01 14:18:00,87.587,87.602,87.564,87.593,203399999.0
2005-08-01 14:19:00,87.601,87.633,87.6,87.617,252799996.0
2005-08-01 14:20:00,87.634,87.638,87.604,87.61,151699998.0
2005-08-01 14:21:00,87.632,87.661,87.632,87.658,264100002.0
2005-08-01 14:22:00,87.636,87.679,87.636,87.679,181799999.0
2005-08-01 14:23:00,87.664,87.694,87.657,87.677,291799996.0
2005-08-01 14:24:00,87.67,87.687,87.656,87.684,188099997.0
2005-08-01 14:25:00,87.68,87.7,87.667,87.7,225299999.0
2005-08-01 14:26:00,87.681,87.7,87.666,87.693,182199998.0
2005-08-01 14:27:00,87.694,87.698,87.678,87.691,139699998.0
2005-08-01 14:28:00,87.693,87.711,87.688,87.711,65799999.0
2005-08-01 14:29:00,87.708,87.746,87.707,87.745,292800001.0
2005-08-01 14:30:00,87.741,87.746,87.707,87.725,279900000.0
2005-08-01 14:31:00,87.728,87.735,87.676,87.714,349299991.0
2005-08-01 14:32:00,87.709,87.737,87.695,87.718,208200002.0
2005-08-01 14:33:00,87.732,87.743,87.713,87.719,234899998.0
2005-08-01 14:34:00,87.734,87.743,87.705,87.707,239000001.0
2005-08-01 14:35:00,87.73,87.74,87.7,87.72,183200001.0
2005-08-01 14:36:00,87.735,87.741,87.713,87.717,266299998.0
2005-08-01 14:37:00,87.717,87.731,87.709,87.728,188300000.0
2005-08-01 14:38:00,87.72,87.76,87.72,87.722,194700000.0
2005-08-01 14:39:00,87.756,87.771,87.747,87.765,153000002.0
2005-08-01 14:40:00,87.749,87.749,87.726,87.726,69699998.0
2005-08-01 14:41:00,87.732,87.746,87.721,87.726,146900002.0
2005-08-01 14:42:00,87.732,87.732,87.711,87.713,145800003.0
2005-08-01 14:43:00,87.713,87.715,87.687,87.7,161700002.0
2005-08-01 14:44:00,87.697,87.75,87.697,87.75,245899997.0
2005-08-01 14:45:00,87.73,87.762,87.727,87.762,299300002.0
2005-08-01 14:46:00,87.743,87.743,87.718,87.731,181500000.0
2005-08-01 14:47:00,87.743,87.746,87.713,87.722,187399999.0
2005-08-01 14:48:00,87.755,87.758,87.741,87.741,62800000.0
2005-08-01 14:49:00,87.762,87.768,87.726,87.726,218000003.0
2005-08-01 14:50:00,87.734,87.758,87.724,87.753,250999996.0
2005-08-01 14:51:00,87.769,87.77,87.741,87.741,192299999.0
2005-08-01 14:52:00,87.752,87.758,87.73,87.745,269899992.0
2005-08-01 14:53:00,87.754,87.772,87.739,87.751,277499999.0
2005-08-01 14:54:00,87.757,87.782,87.748,87.777,294100002.0
2005-08-01 14:55:00,87.763,87.775,87.746,87.765,339999997.0
2005-08-01 14:56:00,87.756,87.772,87.745,87.758,230800003.0
2005-08-01 14:57:00,87.761,87.766,87.738,87.744,239100000.0
2005-08-01 14:58:00,87.753,87.773,87.749,87.761,165700002.0
2005-08-01 14:59:00,87.751,87.769,87.715,87.741,185400000.0
2005-08-01 15:00:00,87.761,87.761,87.732,87.732,130900001.0
2005-08-01 15:01:00,87.739,87.758,87.728,87.745,215399999.0
2005-08-01 15:02:00,87.733,87.754,87.719,87.723,143599998.0
2005-08-01 15:03:00,87.752,87.752,87.715,87.735,286900000.0
2005-08-01 15:04:00,87.714,87.741,87.708,87.714,145699999.0
2005-08-01 15:05:00,87.704,87.719,87.694,87.718,169999996.0
2005-08-01 15:06:00,87.701,87.732,87.701,87.731,140499998.0
2005-08-01 15:07:00,87.74,87.748,87.721,87.725,293300004.0
2005-08-01 15:08:00,87.724,87.739,87.71,87.717,328000004.0
2005-08-01 15:09:00,87.736,87.743,87.717,87.717,229599998.0
2005-08-01 15:10:00,87.727,87.756,87.727,87.756,124999999.0
2005-08-01 15:11:00,87.758,87.775,87.746,87.759,55300001.0
2005-08-01 15:12:00,87.764,87.781,87.745,87.768,214499994.0
2005-08-01 15:13:00,87.756,87.775,87.752,87.771,197199996.0
2005-08-01 15:14:00,87.767,87.767,87.733,87.733,232700001.0
2005-08-01 15:15:00,87.736,87.767,87.734,87.759,204499996.0
2005-08-01 15:16:00,87.741,87.775,87.731,87.745,344999997.0
2005-08-01 15:17:00,87.752,87.779,87.749,87.772,323399996.0
2005-08-01 15:18:00,87.754,87.776,87.754,87.77,80899999.0
2005-08-01 15:19:00,87.772,87.78,87.744,87.744,280900000.0
2005-08-01 15:20:00,87.772,87.777,87.745,87.759,196499996.0
2005-08-01 15:21:00,87.772,87.772,87.745,87.756,148600001.0
2005-08-01 15:22:00,87.734,87.762,87.695,87.762,163299999.0
2005-08-01 15:23:00,87.748,87.759,87.731,87.745,352099999.0
2005-08-01 15:24:00,87.747,87.747,87.715,87.725,318999996.0
2005-08-01 15:25:00,87.732,87.748,87.721,87.747,216299996.0
2005-08-01 15:26:00,87.741,87.759,87.716,87.739,173800000.0
2005-08-01 15:27:00,87.743,87.77,87.738,87.752,473700004.0
2005-08-01 15:28:00,87.745,87.755,87.727,87.727,298799998.0
2005-08-01 15:29:00,87.723,87.743,87.701,87.728,219399996.0
2005-08-01 15:30:00,87.738,87.758,87.729,87.745,310199996.0
2005-08-01 15:31:00,87.737,87.763,87.735,87.735,215299997.0
2005-08-01 15:32:00,87.748,87.788,87.748,87.765,159200001.0
2005-08-01 15:33:00,87.774,87.806,87.772,87.806,240499993.0
2005-08-01 15:34:00,87.786,87.802,87.778,87.796,337000002.0
2005-08-01 15:35:00,87.796,87.804,87.769,87.769,242299998.0
2005-08-01 15:36:00,87.774,87.791,87.768,87.77,225899997.0
2005-08-01 15:37:00,87.766,87.792,87.766,87.779,147299999.0
2005-08-01 15:38:00,87.773,87.779,87.751,87.758,155299999.0
2005-08-01 15:39:00,87.766,87.785,87.752,87.767,187399999.0
2005-08-01 15:40:00,87.773,87.775,87.746,87.768,184399996.0
2005-08-01 15:41:00,87.75,87.776,87.748,87.761,330799997.0
2005-08-01 15:42:00,87.764,87.78,87.743,87.762,118400001.0
2005-08-01 15:43:00,87.764,87.78,87.759,87.765,114100001.0
2005-08-01 15:44:00,87.737,87.77,87.728,87.77,152100002.0
2005-08-01 15:45:00,87.76,87.761,87.739,87.744,187700002.0
2005-08-01 15:46:00,87.75,87.773,87.75,87.75,164099998.0
2005-08-01 15:47:00,87.74,87.778,87.74,87.778,259399999.0
2005-08-01 15:48:00,87.787,87.797,87.774,87.777,174899998.0
2005-08-01 15:49:00,87.775,87.8,87.772,87.785,216400001.0
2005-08-01 15:50:00,87.764,87.784,87.763,87.782,223699998.0
2005-08-01 15:51:00,87.786,87.786,87.757,87.764,229300000.0
2005-08-01 15:52:00,87.783,87.792,87.758,87.775,352800001.0
2005-08-01 15:53:00,87.766,87.793,87.765,87.771,217799999.0
2005-08-01 15:54:00,87.788,87.801,87.75,87.75,239000001.0
2005-08-01 15:55:00,87.786,87.801,87.772,87.794,229700003.0
2005-08-01 15:56:00,87.771,87.785,87.744,87.779,196899999.0
2005-08-01 15:57:00,87.795,87.815,87.782,87.803,319600002.0
2005-08-01 15:58:00,87.797,87.818,87.792,87.818,135399998.0
2005-08-01 15:59:00,87.82,87.826,87.786,87.802,196900000.0
2005-08-01 16:00:00,87.781,87.803,87.78,87.798,105699999.0
2005-08-01 16:01:00,87.815,87.825,87.791,87.794,215399998.0
2005-08-01 16:02:00,87.827,87.84,87.811,87.821,97200000.0
2005-08-01 16:03:00,87.829,87.851,87.811,87.811,262199998.0
2005-08-01 16:04:00,87.808,87.825,87.797,87.821,354000000.0
2005-08-01 16:05:00,87.809,87.813,87.787,87.79,207400001.0
2005-08-01 16:06:00,87.794,87.815,87.772,87.799,146600003.0
2005-08-01 16:07:00,87.801,87.801,87.767,87.767,170399997.0
2005-08-01 16:08:00,87.767,87.796,87.761,87.796,72700000.0
2005-08-01 16:09:00,87.787,87.831,87.787,87.831,143100001.0
2005-08-01 16:10:00,87.84,87.84,87.809,87.819,278299998.0
2005-08-01 16:11:00,87.798,87.812,87.792,87.792,163200002.0
2005-08-01 16:12:00,87.798,87.814,87.795,87.813,168799998.0
2005-08-01 16:13:00,87.787,87.829,87.761,87.829,230899998.0
2005-08-01 16:14:00,87.839,87.839,87.803,87.823,232299995.0
2005-08-01 16:15:00,87.839,87.863,87.832,87.832,292500003.0
2005-08-01 16:16:00,87.835,87.848,87.818,87.837,172399998.0
2005-08-01 16:17:00,87.844,87.856,87.812,87.812,181200001.0
2005-08-01 16:18:00,87.845,87.859,87.835,87.858,346300003.0
2005-08-01 16:19:00,87.845,87.866,87.841,87.866,151200001.0
2005-08-01 16:20:00,87.845,87.866,87.837,87.866,207299995.0
2005-08-01 16:21:00,87.849,87.867,87.842,87.867,204399999.0
2005-08-01 16:22:00,87.872,87.88,87.857,87.858,259599998.0
2005-08-01 16:23:00,87.844,87.869,87.837,87.862,241100000.0
2005-08-01 16:24:00,87.875,87.883,87.854,87.866,225699999.0
2005-08-01 16:25:00,87.887,87.896,87.87,87.88,187399995.0
2005-08-01 16:26:00,87.88,87.904,87.878,87.89,354299996.0
2005-08-01 16:27:00,87.885,87.885,87.848,87.86,267799998.0
2005-08-01 16:28:00,87.869,87.869,87.84,87.84,156300001.0
2005-08-01 16:29:00,87.834,87.863,87.831,87.85,206300001.0
2005-08-01 16:30:00,87.865,87.882,87.85,87.868,332199999.0
2005-08-01 16:31:00,87.858,87.881,87.85,87.881,358400002.0
2005-08-01 16:32:00,87.861,87.886,87.856,87.856,174400000.0
2005-08-01 16:33:00,87.858,87.879,87.852,87.865,319399995.0
2005-08-01 16:34:00,87.864,87.9,87.864,87.893,165600002.0
2005-08-01 16:35:00,87.878,87.898,87.866,87.866,182499999.0
2005-08-01 16:36:00,87.877,87.905,87.873,87.887,300200000.0
2005-08-01 16:37:00,87.872,87.895,87.865,87.888,326000000.0
2005-08-01 16:38:00,87.876,87.895,87.862,87.875,284199999.0
2005-08-01 16:39:00,87.887,87.91,87.885,87.892,132299999.0
2005-08-01 16:40:00,87.888,87.907,87.88,87.888,351500005.0
2005-08-01 16:41:00,87.888,87.888,87.809,87.809,168399998.0
2005-08-01 16:42:00,87.814,87.852,87.811,87.847,336399994.0
2005-08-01 16:43:00,87.846,87.846,87.798,87.805,316199995.0
2005-08-01 16:44:00,87.794,87.812,87.755,87.766,165900000.0
2005-08-01 16:45:00,87.756,87.803,87.756,87.786,275300003.0
2005-08-01 16:46:00,87.776,87.798,87.769,87.798,169800001.0
2005-08-01 16:47:00,87.812,87.826,87.787,87.787,132500000.0
2005-08-01 16:48:00,87.78,87.801,87.767,87.778,214599998.0
2005-08-01 16:49:00,87.742,87.766,87.718,87.728,220000002.0
2005-08-01 16:50:00,87.733,87.771,87.733,87.771,133499998.0
2005-08-01 16:51:00,87.747,87.787,87.744,87.765,246000000.0
2005-08-01 16:52:00,87.784,87.809,87.763,87.763,217000000.0
2005-08-01 16:53:00,87.772,87.773,87.741,87.743,267399999.0
2005-08-01 16:54:00,87.737,87.789,87.737,87.773,216700003.0
2005-08-01 16:55:00,87.763,87.782,87.749,87.752,276199999.0
2005-08-01 16:56:00,87.777,87.804,87.777,87.791,266999998.0
2005-08-01 16:57:00,87.775,87.799,87.775,87.798,333700000.0
2005-08-01 16:58:00,87.773,87.796,87.765,87.796,180900003.0
2005-08-01 16:59:00,87.789,87.823,87.777,87.802,127900000.0
2005-08-01 17:00:00,87.812,87.812,87.786,87.786,156099995.0
2005-08-01 17:01:00,87.821,87.832,87.799,87.814,256799999.0
2005-08-01 17:02:00,87.811,87.826,87.792,87.797,149700003.0
2005-08-01 17:03:00,87.788,87.836,87.785,87.812,248599998.0
2005-08-01 17:04:00,87.817,87.817,87.779,87.779,177199999.0
2005-08-01 17:05:00,87.794,87.815,87.786,87.799,279599999.0
2005-08-01 17:06:00,87.799,87.818,87.789,87.79,126599999.0
2005-08-01 17:07:00,87.797,87.812,87.773,87.785,194500002.0
2005-08-01 17:08:00,87.772,87.794,87.772,87.792,281199998.0
2005-08-01 17:09:00,87.772,87.779,87.753,87.76,312099997.0
2005-08-01 17:10:00,87.732,87.758,87.713,87.721,227599997.0
2005-08-01 17:11:00,87.719,87.751,87.712,87.745,246999997.0
2005-08-01 17:12:00,87.734,87.752,87.725,87.752,175200000.0
2005-08-01 17:13:00,87.742,87.758,87.718,87.749,241499998.0
2005-08-01 17:14:00,87.77,87.77,87.718,87.734,217699999.0
2005-08-01 17:15:00,87.733,87.751,87.722,87.726,203000001.0
2005-08-01 17:16:00,87.725,87.745,87.717,87.74,179199999.0
2005-08-01 17:17:00,87.717,87.741,87.717,87.74,185899998.0
2005-08-01 17:18:00,87.711,87.728,87.708,87.728,189799998.0
2005-08-01 17:19:00,87.729,87.736,87.702,87.702,279999996.0
2005-08-01 17:20:00,87.716,87.728,87.698,87.703,278300000.0
2005-08-01 17:21:00,87.727,87.736,87.706,87.706,146600001.0
2005-08-01 17:22:00,87.729,87.729,87.684,87.684,268199998.0
2005-08-01 17:23:00,87.704,87.739,87.704,87.739,198800001.0
2005-08-01 17:24:00,87.729,87.752,87.729,87.731,228200004.0
2005-08-01 17:25:00,87.745,87.752,87.712,87.712,176700000.0
2005-08-01 17:26:00,87.701,87.715,87.686,87.702,189899999.0
2005-08-01 17:27:00,87.688,87.714,87.685,87.702,196900002.0
2005-08-01 17:28:00,87.715,87.741,87.715,87.737,286200000.0
2005-08-01 17:29:00,87.72,87.729,87.69,87.702,174599996.0
2005-08-01 17:30:00,87.7,87.731,87.7,87.73,254299997.0
2005-08-01 17:31:00,87.731,87.741,87.712,87.721,150700002.0
2005-08-01 17:32:00,87.753,87.775,87.728,87.761,398600000.0
2005-08-01 17:33:00,87.787,87.799,87.764,87.782,265499999.0
2005-08-01 17:34:00,87.781,87.804,87.769,87.769,261400001.0
2005-08-01 17:35:00,87.773,87.792,87.768,87.792,231099998.0
2005-08-01 17:36:00,87.795,87.8,87.773,87.792,150200000.0
2005-08-01 17:37:00,87.794,87.795,87.762,87.771,267000002.0
2005-08-01 17:38:00,87.775,87.802,87.764,87.775,185200000.0
2005-08-01 17:39:00,87.761,87.78,87.761,87.78,92100000.0
2005-08-01 17:40:00,87.757,87.782,87.757,87.781,213299997.0
2005-08-01 17:41:00,87.78,87.789,87.76,87.763,243200002.0
2005-08-01 17:42:00,87.759,87.78,87.751,87.78,133800001.0
2005-08-01 17:43:00,87.755,87.777,87.747,87.772,213399996.0
2005-08-01 17:44:00,87.753,87.78,87.753,87.78,266800000.0
2005-08-01 17:45:00,87.776,87.776,87.747,87.749,277099999.0
2005-08-01 17:46:00,87.754,87.775,87.732,87.732,149899998.0
2005-08-01 17:47:00,87.736,87.746,87.721,87.722,337399998.0
2005-08-01 17:48:00,87.721,87.739,87.704,87.72,190899998.0
2005-08-01 17:49:00,87.728,87.755,87.711,87.714,163899999.0
2005-08-01 17:50:00,87.733,87.744,87.711,87.729,170399998.0
2005-08-01 17:51:00,87.71,87.73,87.692,87.702,165900003.0
2005-08-01 17:52:00,87.691,87.707,87.673,87.693,252599996.0
2005-08-01 17:53:00,87.7,87.721,87.687,87.703,180699998.0
2005-08-01 17:54:00,87.713,87.713,87.682,87.693,201599997.0
2005-08-01 17:55:00,87.686,87.698,87.674,87.693,175800002.0
2005-08-01 17:56:00,87.684,87.697,87.672,87.672,93200000.0
2005-08-01 17:57:00,87.698,87.698,87.664,87.666,247299998.0
2005-08-01 17:58:00,87.684,87.709,87.668,87.691,155799997.0
2005-08-01 17:59:00,87.699,87.716,87.693,87.706,240599999.0
2005-08-01 18:00:00,87.705,87.705,87.679,87.69,222000000.0
2005-08-01 18:01:00,87.688,87.702,87.669,87.679,2105599997.0
2005-08-01 18:02:00,87.7,87.73,87.7,87.72,2024499986.0
2005-08-01 18:03:00,87.73,87.73,87.72,87.72,2024499986.0
2005-08-01 18:04:00,87.71,87.71,87.71,87.71,2024499986.0
2005-08-01 18:05:00,87.73,87.74,87.72,87.73,2024499986.0
2005-08-01 18:06:00,87.75,87.75,87.73,87.74,2024499986.0
2005-08-01 18:07:00,87.75,87.78,87.74,87.76,2024499986.0
2005-08-01 18:08:00,87.77,87.78,87.76,87.78,2024499986.0
2005-08-01 18:09:00,87.753,87.757,87.729,87.74,2024499986.0
2005-08-01 18:10:00,87.75,87.771,87.735,87.755,1682300011.0
2005-08-01 18:11:00,87.75,87.76,87.723,87.732,1204400000.0
2005-08-01 18:12:00,87.753,87.772,87.741,87.751,1169399997.0
2005-08-01 18:13:00,87.751,87.785,87.741,87.758,1998699991.0
2005-08-01 18:14:00,87.77,87.8,87.77,87.79,1138799993.0
2005-08-01 18:15:00,87.78,87.8,87.78,87.8,1138799993.0
2005-08-01 18:16:00,87.79,87.8,87.79,87.8,1138799993.0
2005-08-01 18:17:00,87.759,87.793,87.759,87.778,1138799993.0
2005-08-01 18:18:00,87.782,87.795,87.766,87.772,1006799995.0
2005-08-01 18:19:00,87.788,87.797,87.762,87.778,1970100001.0
2005-08-01 18:20:00,87.786,87.801,87.76,87.763,1663199990.0
2005-08-01 18:21:00,87.772,87.798,87.767,87.79,1846699981.0
2005-08-01 18:22:00,87.79,87.804,87.759,87.791,1328099994.0
2005-08-01 18:23:00,87.8,87.81,87.8,87.81,1868400004.0
2005-08-01 18:24:00,87.8,87.81,87.8,87.81,1868400004.0
2005-08-01 18:25:00,87.8,87.8,87.79,87.79,1868400004.0
2005-08-01 18:26:00,87.753,87.782,87.743,87.743,1868400004.0
2005-08-01 18:27:00,87.733,87.759,87.73,87.758,1401799988.0
2005-08-01 18:28:00,87.754,87.781,87.744,87.747,1627900000.0
2005-08-01 18:29:00,87.766,87.771,87.741,87.752,1200200003.0
2005-08-01 18:30:00,87.748,87.761,87.738,87.751,946299990.0
2005-08-01 18:31:00,87.745,87.758,87.728,87.74,1420699993.0
2005-08-01 18:32:00,87.744,87.76,87.732,87.747,1873000002.0
2005-08-01 18:33:00,87.78,87.79,87.77,87.77,1858499990.0
2005-08-01 18:34:00,87.756,87.77,87.73,87.752,1858499990.0
2005-08-01 18:35:00,87.755,87.756,87.72,87.72,1858599982.0
2005-08-01 18:36:00,87.727,87.755,87.727,87.745,784899989.0
2005-08-01 18:37:00,87.752,87.759,87.723,87.747,1094900008.0
2005-08-01 18:38:00,87.747,87.758,87.716,87.737,1000800002.0
2005-08-01 18:39:00,87.76,87.778,87.748,87.749,1191500002.0
2005-08-01 18:40:00,87.746,87.788,87.746,87.778,1883899999.0
2005-08-01 18:41:00,87.771,87.793,87.761,87.778,893899999.0
2005-08-01 18:42:00,87.766,87.793,87.758,87.764,1433199994.0
2005-08-01 18:43:00,87.774,87.806,87.769,87.794,475999994.0
2005-08-01 18:44:00,87.793,87.818,87.767,87.785,750499999.0
2005-08-01 18:45:00,87.787,87.798,87.768,87.769,670499997.0
2005-08-01 18:46:00,87.774,87.801,87.774,87.794,872899997.0
2005-08-01 18:47:00,87.772,87.789,87.76,87.771,259000000.0
2005-08-01 18:48:00,87.768,87.774,87.748,87.761,375299998.0
2005-08-01 18:49:00,87.771,87.776,87.75,87.759,828599995.0
2005-08-01 18:50:00,87.771,87.781,87.751,87.756,1004500004.0
2005-08-01 18:51:00,87.772,87.779,87.744,87.744,1209899996.0
2005-08-01 18:52:00,87.757,87.767,87.732,87.739,1307399998.0
2005-08-01 18:53:00,87.762,87.765,87.736,87.75,1483600005.0
2005-08-01 18:54:00,87.751,87.781,87.745,87.76,1450899998.0
2005-08-01 18:55:00,87.763,87.764,87.731,87.732,1850700001.0
2005-08-01 18:56:00,87.747,87.758,87.729,87.745,233399998.0
2005-08-01 18:57:00,87.755,87.759,87.725,87.726,495600004.0
2005-08-01 18:58:00,87.734,87.746,87.718,87.734,1008899997.0
2005-08-01 18:59:00,87.727,87.748,87.721,87.744,1172299999.0
2005-08-01 19:00:00,87.747,87.761,87.731,87.731,273299997.0
2005-08-01 19:01:00,87.735,87.76,87.732,87.75,501399995.0
2005-08-01 19:02:00,87.744,87.765,87.73,87.744,275399997.0
2005-08-01 19:03:00,87.745,87.755,87.73,87.732,549499997.0
2005-08-01 19:04:00,87.73,87.75,87.724,87.745,556700002.0
2005-08-01 19:05:00,87.727,87.743,87.724,87.737,388599999.0
2005-08-01 19:06:00,87.723,87.748,87.714,87.732,1010700004.0
2005-08-01 19:07:00,87.745,87.755,87.721,87.721,1300700002.0
2005-08-01 19:08:00,87.721,87.756,87.721,87.73,1506799990.0
2005-08-01 19:09:00,87.756,87.77,87.737,87.751,883799999.0
2005-08-01 19:10:00,87.751,87.761,87.727,87.76,368999998.0
2005-08-01 19:11:00,87.77,87.779,87.748,87.748,559999996.0
2005-08-01 19:12:00,87.755,87.77,87.741,87.762,393700001.0
2005-08-01 19:13:00,87.743,87.756,87.72,87.74,346900002.0
2005-08-01 19:14:00,87.747,87.768,87.734,87.755,378400000.0
2005-08-01 19:15:00,87.763,87.783,87.753,87.771,810999999.0
2005-08-01 19:16:00,87.75,87.769,87.749,87.762,519900001.0
2005-08-01 19:17:00,87.744,87.757,87.717,87.754,950600007.0
2005-08-01 19:18:00,87.757,87.775,87.741,87.741,630099993.0
2005-08-01 19:19:00,87.731,87.771,87.731,87.759,1112799987.0
2005-08-01 19:20:00,87.751,87.769,87.737,87.759,759799991.0
2005-08-01 19:21:00,87.767,87.767,87.741,87.747,830000002.0
2005-08-01 19:22:00,87.77,87.77,87.746,87.755,239600002.0
2005-08-01 19:23:00,87.755,87.78,87.75,87.772,1468599996.0
2005-08-01 19:24:00,87.762,87.788,87.762,87.779,775999996.0
2005-08-01 19:25:00,87.764,87.782,87.751,87.774,1227699999.0
2005-08-01 19:27:00,87.771,87.795,87.762,87.778,1299099999.0
2005-08-01 19:28:00,87.757,87.781,87.757,87.773,975800000.0
2005-08-01 19:29:00,87.747,87.763,87.718,87.744,315900000.0
2005-08-01 19:30:00,87.733,87.752,87.729,87.74,1045999994.0
2005-08-01 19:31:00,87.735,87.748,87.718,87.736,596799991.0
2005-08-01 19:32:00,87.75,87.753,87.725,87.732,996899995.0
2005-08-01 19:33:00,87.729,87.751,87.729,87.742,671599994.0
2005-08-01 19:34:00,87.742,87.756,87.723,87.725,1147599999.0
2005-08-01 19:35:00,87.734,87.736,87.689,87.701,952200004.0
2005-08-01 19:36:00,87.708,87.732,87.708,87.725,811599998.0
2005-08-01 19:37:00,87.74,87.743,87.72,87.72,176500001.0
2005-08-01 19:38:00,87.735,87.745,87.713,87.72,1012900001.0
2005-08-01 19:39:00,87.724,87.751,87.719,87.742,769599999.0
2005-08-01 19:40:00,87.742,87.757,87.727,87.727,710399995.0
2005-08-01 19:41:00,87.747,87.756,87.725,87.726,1128599998.0
2005-08-01 19:42:00,87.723,87.728,87.704,87.716,895499996.0
2005-08-01 19:43:00,87.71,87.73,87.706,87.73,366699998.0
2005-08-01 19:44:00,87.708,87.73,87.702,87.703,654700001.0
2005-08-01 19:45:00,87.696,87.72,87.689,87.719,407400002.0
2005-08-01 19:46:00,87.698,87.719,87.687,87.703,540299996.0
2005-08-01 19:47:00,87.705,87.717,87.683,87.702,267699999.0
2005-08-01 19:48:00,87.699,87.72,87.688,87.72,1127400005.0
2005-08-01 19:49:00,87.695,87.713,87.681,87.706,642000003.0
2005-08-01 19:50:00,87.711,87.736,87.698,87.714,482899999.0
2005-08-01 19:51:00,87.707,87.733,87.701,87.716,533199998.0
2005-08-01 19:52:00,87.697,87.722,87.696,87.713,560500001.0
2005-08-01 19:53:00,87.713,87.717,87.693,87.713,737699991.0
2005-08-01 19:54:00,87.702,87.717,87.692,87.706,731899995.0
2005-08-01 19:55:00,87.707,87.714,87.687,87.697,285299995.0
2005-08-01 19:56:00,87.701,87.717,87.682,87.705,318499996.0
2005-08-01 19:57:00,87.707,87.714,87.682,87.702,605700001.0
2005-08-01 19:58:00,87.689,87.717,87.684,87.717,1020599999.0
2005-08-01 19:59:00,87.705,87.716,87.69,87.705,856200004.0
2005-08-01 20:00:00,87.698,87.713,87.693,87.707,461699997.0
2005-08-01 20:01:00,87.713,87.726,87.697,87.697,550099996.0
2005-08-01 20:02:00,87.709,87.722,87.696,87.705,433700000.0
2005-08-01 20:03:00,87.725,87.728,87.7,87.714,460199999.0
2005-08-01 20:04:00,87.73,87.73,87.71,87.713,463400001.0
2005-08-01 20:05:00,87.72,87.741,87.716,87.73,493499999.0
2005-08-01 20:06:00,87.71,87.748,87.699,87.719,622500004.0
2005-08-01 20:07:00,87.734,87.746,87.718,87.725,606600004.0
2005-08-01 20:08:00,87.748,87.748,87.717,87.729,653599998.0
2005-08-01 20:09:00,87.724,87.75,87.716,87.736,499100003.0
2005-08-01 20:10:00,87.743,87.756,87.731,87.736,596500001.0
2005-08-01 20:11:00,87.753,87.764,87.721,87.738,1612799993.0
2005-08-01 20:12:00,87.732,87.775,87.732,87.765,1473800010.0
2005-08-01 20:13:00,87.768,87.778,87.741,87.752,1001699998.0
2005-08-01 20:14:00,87.765,87.77,87.733,87.747,591999998.0
2005-08-01 20:15:00,87.754,87.778,87.748,87.773,902499999.0
2005-08-01 20:16:00,87.776,87.776,87.734,87.739,1346000005.0
2005-08-01 20:17:00,87.746,87.77,87.746,87.765,329800002.0
2005-08-01 20:18:00,87.772,87.776,87.757,87.76,226099996.0
2005-08-01 20:19:00,87.773,87.779,87.74,87.755,1751999993.0
2005-08-01 20:20:00,87.755,87.779,87.744,87.749,1548899996.0
2005-08-01 20:21:00,87.756,87.777,87.756,87.773,552199998.0
2005-08-01 20:22:00,87.759,87.804,87.759,87.783,878699999.0
2005-08-01 20:23:00,87.775,87.775,87.744,87.744,730899998.0
2005-08-01 20:24:00,87.739,87.76,87.734,87.76,411199999.0
2005-08-01 20:25:00,87.758,87.779,87.745,87.761,640399992.0
2005-08-01 20:26:00,87.78,87.789,87.759,87.77,439399998.0
2005-08-01 20:27:00,87.785,87.806,87.772,87.804,1189599992.0
2005-08-01 20:28:00,87.802,87.814,87.775,87.776,2076399996.0
2005-08-01 20:29:00,87.8,87.81,87.8,87.81,1753099996.0
2005-08-01 20:30:00,87.8,87.81,87.8,87.8,1753099996.0
2005-08-01 20:31:00,87.8,87.8,87.772,87.788,1753099996.0
2005-08-01 20:32:00,87.795,87.817,87.791,87.804,2090300002.0
2005-08-01 20:33:00,87.808,87.808,87.762,87.79,632999996.0
2005-08-01 20:34:00,87.802,87.816,87.785,87.798,359200000.0
2005-08-01 20:35:00,87.798,87.806,87.78,87.78,526599999.0
2005-08-01 20:36:00,87.81,87.81,87.777,87.793,459799999.0
2005-08-01 20:37:00,87.791,87.821,87.775,87.794,677299994.0
2005-08-01 20:38:00,87.786,87.81,87.775,87.802,1390999999.0
2005-08-01 20:39:00,87.8,87.803,87.774,87.784,1223399993.0
2005-08-01 20:40:00,87.796,87.823,87.792,87.804,1552599990.0
2005-08-01 20:41:00,87.794,87.805,87.776,87.782,842599996.0
2005-08-01 20:42:00,87.796,87.81,87.779,87.8,936199999.0
2005-08-01 20:43:00,87.805,87.815,87.783,87.783,713299994.0
2005-08-01 20:44:00,87.787,87.8,87.775,87.78,1178000002.0
2005-08-01 20:45:00,87.776,87.805,87.773,87.791,903199999.0
2005-08-01 20:46:00,87.79,87.793,87.754,87.754,876700001.0
2005-08-01 20:47:00,87.761,87.798,87.761,87.786,1306499999.0
2005-08-01 20:48:00,87.77,87.79,87.766,87.785,836600001.0
2005-08-01 20:49:00,87.79,87.795,87.764,87.785,708399998.0
2005-08-01 20:50:00,87.761,87.782,87.745,87.762,985000007.0
2005-08-01 20:51:00,87.765,87.781,87.739,87.749,692300006.0
2005-08-01 20:52:00,87.755,87.765,87.741,87.755,588800002.0
2005-08-01 20:53:00,87.735,87.748,87.719,87.748,1409100001.0
2005-08-01 20:54:00,87.747,87.748,87.719,87.73,477700001.0
2005-08-01 20:55:00,87.717,87.732,87.691,87.723,1055499997.0
2005-08-01 20:56:00,87.693,87.716,87.676,87.697,897599998.0
2005-08-01 20:57:00,87.698,87.718,87.685,87.692,1603100001.0
2005-08-01 20:58:00,87.72,87.73,87.72,87.72,2108899990.0
2005-08-01 20:59:00,87.71,87.72,87.7,87.71,2108899990.0
2005-08-01 21:00:00,87.665,87.685,87.654,87.667,2108899990.0
2005-08-01 21:01:00,87.69,87.69,87.67,87.67,578200002.0
2005-08-01 21:02:00,87.65,87.651,87.607,87.633,578200002.0
2005-08-01 21:03:00,87.637,87.652,87.627,87.651,538800002.0
2005-08-01 21:04:00,87.644,87.673,87.643,87.673,463399999.0
2005-08-01 21:05:00,87.644,87.686,87.644,87.686,249599997.0
2005-08-01 21:06:00,87.663,87.684,87.649,87.684,591199997.0
2005-08-01 21:07:00,87.677,87.71,87.677,87.7,842500002.0
2005-08-01 21:08:00,87.679,87.708,87.673,87.687,474399996.0
2005-08-01 21:09:00,87.67,87.679,87.641,87.659,268699998.0
2005-08-01 21:10:00,87.688,87.691,87.664,87.664,552199999.0
2005-08-01 21:11:00,87.661,87.682,87.658,87.682,425400000.0
2005-08-01 21:12:00,87.66,87.69,87.659,87.69,415399994.0
2005-08-01 21:13:00,87.668,87.688,87.658,87.674,1163700004.0
2005-08-01 21:14:00,87.669,87.685,87.655,87.68,1056799996.0
2005-08-01 21:15:00,87.682,87.692,87.661,87.67,1124299998.0
2005-08-01 21:16:00,87.685,87.695,87.667,87.673,758999996.0
2005-08-01 21:17:00,87.683,87.703,87.67,87.695,1301299995.0
2005-08-01 21:18:00,87.687,87.695,87.671,87.678,693099999.0
2005-08-01 21:19:00,87.674,87.707,87.674,87.698,1062199998.0
2005-08-01 21:20:00,87.696,87.708,87.674,87.689,1579899996.0
2005-08-01 21:21:00,87.693,87.706,87.67,87.676,1690099989.0
2005-08-01 21:22:00,87.688,87.708,87.662,87.686,1514900000.0
2005-08-01 21:23:00,87.708,87.708,87.672,87.693,884299988.0
2005-08-01 21:24:00,87.69,87.695,87.668,87.68,829699998.0
2005-08-01 21:25:00,87.699,87.709,87.677,87.68,1561899989.0
2005-08-01 21:26:00,87.678,87.706,87.674,87.687,536999998.0
2005-08-01 21:27:00,87.685,87.69,87.67,87.67,444499999.0
2005-08-01 21:28:00,87.69,87.69,87.672,87.679,351099999.0
2005-08-01 21:29:00,87.685,87.695,87.661,87.686,810500006.0
2005-08-01 21:30:00,87.678,87.69,87.662,87.674,429199997.0
2005-08-01 21:31:00,87.683,87.69,87.662,87.678,260499997.0
2005-08-01 21:32:00,87.698,87.7,87.678,87.684,1324599989.0
2005-08-01 21:33:00,87.694,87.694,87.674,87.685,158900004.0
2005-08-01 21:34:00,87.694,87.708,87.678,87.678,543999995.0
2005-08-01 21:35:00,87.695,87.707,87.677,87.695,343499992.0
2005-08-01 21:36:00,87.691,87.702,87.671,87.683,128500002.0
2005-08-01 21:37:00,87.68,87.71,87.68,87.71,302800000.0
2005-08-01 21:38:00,87.693,87.697,87.674,87.674,449500002.0
2005-08-01 21:39:00,87.671,87.692,87.667,87.689,242299998.0
2005-08-01 21:40:00,87.671,87.691,87.659,87.684,390300006.0
2005-08-01 21:41:00,87.669,87.69,87.66,87.68,542899997.0
2005-08-01 21:42:00,87.678,87.69,87.659,87.68,652799998.0
2005-08-01 21:43:00,87.676,87.688,87.655,87.682,650400003.0
2005-08-01 21:44:00,87.664,87.687,87.644,87.687,1509099995.0
2005-08-01 21:45:00,87.685,87.69,87.654,87.659,981699995.0
2005-08-01 21:46:00,87.685,87.69,87.66,87.68,598099999.0
2005-08-01 21:47:00,87.693,87.696,87.672,87.672,801099997.0
2005-08-01 21:48:00,87.687,87.706,87.686,87.702,283000000.0
2005-08-01 21:49:00,87.703,87.727,87.692,87.713,632699996.0
2005-08-01 21:50:00,87.715,87.72,87.702,87.709,116200000.0
2005-08-01 21:51:00,87.702,87.716,87.679,87.694,332699997.0
2005-08-01 21:52:00,87.673,87.708,87.665,87.698,550600001.0
2005-08-01 21:53:00,87.712,87.722,87.702,87.707,251799996.0
2005-08-01 21:54:00,87.718,87.73,87.71,87.725,152700000.0
2005-08-01 21:55:00,87.726,87.737,87.712,87.724,193999997.0
2005-08-01 21:56:00,87.739,87.746,87.726,87.746,599800000.0
2005-08-01 21:57:00,87.73,87.745,87.718,87.733,141400000.0
2005-08-01 21:58:00,87.732,87.739,87.724,87.732,186800002.0
2005-08-01 21:59:00,87.74,87.76,87.733,87.749,545899996.0
2005-08-01 22:00:00,87.731,87.758,87.715,87.744,624999998.0
2005-08-01 22:01:00,87.742,87.749,87.718,87.735,783699992.0
2005-08-01 22:02:00,87.732,87.753,87.73,87.745,1269500004.0
2005-08-01 22:03:00,87.741,87.749,87.724,87.724,396200000.0
2005-08-01 22:04:00,87.735,87.735,87.705,87.71,832899999.0
2005-08-01 22:05:00,87.724,87.728,87.696,87.71,373100001.0
2005-08-01 22:06:00,87.717,87.738,87.716,87.738,185199996.0
2005-08-01 22:07:00,87.725,87.745,87.725,87.745,186799998.0
2005-08-01 22:08:00,87.732,87.746,87.712,87.73,156100000.0
2005-08-01 22:09:00,87.737,87.748,87.72,87.72,471800002.0
2005-08-01 22:10:00,87.745,87.75,87.713,87.713,169200001.0
2005-08-01 22:11:00,87.752,87.786,87.724,87.78,418599995.0
2005-08-01 22:12:00,87.745,87.75,87.712,87.73,371199996.0
2005-08-01 22:13:00,87.729,87.745,87.715,87.745,700899998.0
2005-08-01 22:14:00,87.743,87.743,87.722,87.728,229999998.0
2005-08-01 22:15:00,87.724,87.745,87.709,87.725,502800001.0
2005-08-01 22:16:00,87.721,87.725,87.698,87.699,496199998.0
2005-08-01 22:17:00,87.709,87.745,87.709,87.745,118799999.0
2005-08-01 22:18:00,87.745,87.749,87.726,87.726,187999999.0
2005-08-01 22:19:00,87.738,87.755,87.715,87.732,192900002.0
2005-08-01 22:20:00,87.734,87.734,87.715,87.722,217299999.0
2005-08-01 22:21:00,87.727,87.743,87.714,87.721,120200001.0
2005-08-01 22:22:00,87.73,87.749,87.72,87.736,463999997.0
2005-08-01 22:23:00,87.719,87.742,87.719,87.742,151799999.0
2005-08-01 22:24:00,87.734,87.741,87.715,87.72,237800004.0
2005-08-01 22:25:00,87.723,87.747,87.723,87.742,209599998.0
2005-08-01 22:26:00,87.737,87.737,87.708,87.732,160600002.0
2005-08-01 22:27:00,87.736,87.765,87.719,87.722,836399995.0
2005-08-01 22:28:00,87.723,87.745,87.721,87.744,205499999.0
2005-08-01 22:29:00,87.754,87.763,87.721,87.721,278100000.0
2005-08-01 22:30:00,87.737,87.758,87.733,87.757,709099999.0
2005-08-01 22:31:00,87.723,87.74,87.718,87.74,204599998.0
2005-08-01 22:32:00,87.741,87.756,87.725,87.727,231100003.0
2005-08-01 22:33:00,87.748,87.777,87.724,87.752,545699999.0
2005-08-01 22:34:00,87.743,87.75,87.724,87.727,492299995.0
2005-08-01 22:35:00,87.75,87.75,87.73,87.73,405399994.0
2005-08-01 22:36:00,87.75,87.752,87.729,87.732,436900001.0
2005-08-01 22:37:00,87.729,87.745,87.724,87.745,179799998.0
2005-08-01 22:38:00,87.719,87.734,87.707,87.724,243700000.0
2005-08-01 22:39:00,87.71,87.725,87.702,87.725,281499996.0
2005-08-01 22:40:00,87.709,87.727,87.704,87.722,374100002.0
2005-08-01 22:41:00,87.729,87.739,87.713,87.713,322700002.0
2005-08-01 22:42:00,87.717,87.73,87.7,87.72,185599998.0
2005-08-01 22:43:00,87.729,87.741,87.711,87.719,779399999.0
2005-08-01 22:44:00,87.726,87.743,87.711,87.736,493299999.0
2005-08-01 22:45:00,87.743,87.743,87.703,87.718,443799996.0
2005-08-01 22:46:00,87.732,87.742,87.71,87.725,302199996.0
2005-08-01 22:47:00,87.726,87.743,87.717,87.736,357699996.0
2005-08-01 22:48:00,87.706,87.728,87.645,87.663,602800005.0
2005-08-01 22:49:00,87.661,87.699,87.661,87.693,483499996.0
2005-08-01 22:50:00,87.693,87.696,87.665,87.665,256499994.0
2005-08-01 22:51:00,87.659,87.686,87.656,87.663,690900005.0
2005-08-01 22:52:00,87.687,87.687,87.658,87.658,179300000.0
2005-08-01 22:53:00,87.67,87.67,87.614,87.64,317700000.0
2005-08-01 22:54:00,87.642,87.67,87.642,87.665,272699999.0
2005-08-01 22:55:00,87.66,87.706,87.66,87.684,402100002.0
2005-08-01 22:56:00,87.691,87.696,87.664,87.664,160099999.0
2005-08-01 22:57:00,87.664,87.695,87.658,87.69,235199995.0
2005-08-01 22:58:00,87.676,87.691,87.674,87.674,111999998.0
2005-08-01 22:59:00,87.649,87.679,87.592,87.643,315700003.0
2005-08-01 23:00:00,87.683,87.702,87.655,87.682,178699997.0
2005-08-01 23:01:00,87.671,87.686,87.645,87.668,210299998.0
2005-08-01 23:02:00,87.667,87.681,87.647,87.663,184400000.0
2005-08-01 23:03:00,87.68,87.685,87.633,87.643,193200000.0
2005-08-01 23:04:00,87.683,87.683,87.622,87.663,210999996.0
2005-08-01 23:05:00,87.669,87.677,87.636,87.636,182300000.0
2005-08-01 23:06:00,87.65,87.667,87.629,87.646,302000005.0
2005-08-01 23:07:00,87.66,87.681,87.638,87.655,169900001.0
2005-08-01 23:08:00,87.69,87.691,87.66,87.664,360499999.0
2005-08-01 23:09:00,87.673,87.696,87.655,87.677,184900001.0
2005-08-01 23:10:00,87.684,87.695,87.652,87.673,283399997.0
2005-08-01 23:11:00,87.677,87.698,87.646,87.678,234399998.0
2005-08-01 23:12:00,87.665,87.695,87.647,87.669,307699999.0
2005-08-01 23:13:00,87.643,87.687,87.638,87.65,322000004.0
2005-08-01 23:14:00,87.677,87.688,87.643,87.645,230700000.0
2005-08-01 23:15:00,87.665,87.693,87.638,87.68,374699998.0
2005-08-01 23:16:00,87.647,87.692,87.647,87.662,202999999.0
2005-08-01 23:17:00,87.624,87.671,87.624,87.667,253699999.0
2005-08-01 23:18:00,87.677,87.685,87.65,87.656,344800000.0
2005-08-01 23:19:00,87.638,87.676,87.637,87.651,249900001.0
2005-08-01 23:20:00,87.648,87.673,87.635,87.66,167200002.0
2005-08-01 23:21:00,87.625,87.673,87.625,87.673,331499996.0
2005-08-01 23:22:00,87.644,87.671,87.632,87.656,339399998.0
2005-08-01 23:23:00,87.67,87.67,87.63,87.63,149199999.0
2005-08-01 23:24:00,87.644,87.671,87.642,87.652,332900002.0
2005-08-01 23:25:00,87.676,87.676,87.657,87.657,83100000.0
2005-08-01 23:26:00,87.653,87.675,87.652,87.662,144100000.0
2005-08-01 23:27:00,87.665,87.677,87.652,87.663,84599999.0
2005-08-01 23:28:00,87.69,87.69,87.668,87.67,226299996.0
2005-08-01 23:29:00,87.693,87.694,87.67,87.674,300299998.0
2005-08-01 23:30:00,87.678,87.69,87.669,87.685,168800002.0
2005-08-01 23:31:00,87.67,87.69,87.67,87.69,194999999.0
2005-08-01 23:32:00,87.671,87.695,87.668,87.695,231399998.0
2005-08-01 23:33:00,87.683,87.729,87.683,87.729,152099996.0
2005-08-01 23:34:00,87.723,87.738,87.708,87.729,254100001.0
2005-08-01 23:35:00,87.718,87.729,87.693,87.717,274599996.0
2005-08-01 23:36:00,87.722,87.722,87.698,87.698,155099998.0
2005-08-01 23:37:00,87.704,87.712,87.688,87.692,179800001.0
2005-08-01 23:38:00,87.694,87.73,87.694,87.73,186700002.0
2005-08-01 23:39:00,87.741,87.741,87.713,87.715,328000001.0
2005-08-01 23:40:00,87.735,87.738,87.717,87.718,273699997.0
2005-08-01 23:41:00,87.724,87.75,87.724,87.747,182199996.0
2005-08-01 23:42:00,87.738,87.761,87.717,87.717,349800004.0
2005-08-01 23:43:00,87.747,87.767,87.734,87.752,260799999.0
2005-08-01 23:44:00,87.762,87.786,87.745,87.77,416699998.0
2005-08-01 23:45:00,87.773,87.773,87.751,87.751,55000000.0
2005-08-01 23:46:00,87.757,87.774,87.757,87.774,79299998.0
2005-08-01 23:47:00,87.746,87.779,87.745,87.772,152500000.0
2005-08-01 23:48:00,87.765,87.77,87.749,87.758,184800001.0
2005-08-01 23:49:00,87.752,87.77,87.745,87.765,72900000.0
2005-08-01 23:50:00,87.76,87.77,87.739,87.755,281399998.0
2005-08-01 23:51:00,87.751,87.778,87.747,87.773,140499999.0
2005-08-01 23:52:00,87.775,87.783,87.761,87.765,247900001.0
2005-08-01 23:53:00,87.769,87.777,87.753,87.753,193399998.0
2005-08-01 23:54:00,87.747,87.763,87.73,87.756,196200001.0
2005-08-01 23:55:00,87.762,87.762,87.741,87.741,264700002.0
2005-08-01 23:56:00,87.754,87.772,87.748,87.762,253500000.0
2005-08-01 23:57:00,87.765,87.77,87.75,87.758,171400002.0
2005-08-01 23:58:00,87.747,87.765,87.735,87.76,142899999.0
2005-08-01 23:59:00,87.765,87.765,87.75,87.75,52500000.0
2005-08-02 00:00:00,87.762,87.762,87.734,87.752,222399999.0
2005-08-02 00:01:00,87.743,87.747,87.718,87.721,161899998.0
2005-08-02 00:02:00,87.749,87.756,87.737,87.743,83200000.0
2005-08-02 00:03:00,87.75,87.768,87.745,87.768,162899999.0
2005-08-02 00:04:00,87.763,87.77,87.746,87.757,192999997.0
2005-08-02 00:05:00,87.772,87.777,87.753,87.762,258300003.0
2005-08-02 00:06:00,87.749,87.77,87.741,87.77,186299999.0
2005-08-02 00:07:00,87.764,87.766,87.738,87.743,224199999.0
2005-08-02 00:08:00,87.751,87.778,87.751,87.778,74900001.0
2005-08-02 00:09:00,87.782,87.782,87.726,87.726,183900000.0
2005-08-02 00:10:00,87.764,87.777,87.746,87.758,180399997.0
2005-08-02 00:11:00,87.783,87.783,87.757,87.762,139200001.0
2005-08-02 00:12:00,87.78,87.785,87.75,87.75,299100000.0
2005-08-02 00:13:00,87.768,87.769,87.749,87.753,230899999.0
2005-08-02 00:14:00,87.769,87.781,87.741,87.747,117799999.0
2005-08-02 00:15:00,87.758,87.769,87.746,87.75,134000000.0
2005-08-02 00:16:00,87.749,87.768,87.749,87.763,207500001.0
2005-08-02 00:17:00,87.751,87.761,87.726,87.743,161000000.0
2005-08-02 00:18:00,87.746,87.752,87.731,87.734,85500000.0
2005-08-02 00:19:00,87.727,87.747,87.727,87.736,128999998.0
2005-08-02 00:20:00,87.745,87.75,87.725,87.725,313000001.0
2005-08-02 00:21:00,87.73,87.75,87.727,87.728,210300002.0
2005-08-02 00:22:00,87.742,87.752,87.726,87.742,130299999.0
2005-08-02 00:23:00,87.732,87.753,87.727,87.745,309400002.0
2005-08-02 00:24:00,87.745,87.756,87.72,87.743,200899998.0
2005-08-02 00:25:00,87.747,87.747,87.719,87.734,135299996.0
2005-08-02 00:26:00,87.75,87.75,87.724,87.725,162700000.0
2005-08-02 00:27:00,87.744,87.754,87.727,87.727,146700001.0
2005-08-02 00:28:00,87.733,87.733,87.715,87.717,159200000.0
2005-08-02 00:29:00,87.727,87.74,87.712,87.737,338599994.0
2005-08-02 00:30:00,87.727,87.746,87.714,87.733,91200001.0
2005-08-02 00:31:00,87.75,87.756,87.718,87.726,192399997.0
2005-08-02 00:32:00,87.73,87.746,87.695,87.73,217699996.0
2005-08-02 00:33:00,87.727,87.744,87.715,87.734,164100002.0
2005-08-02 00:34:00,87.714,87.732,87.691,87.717,123599998.0
2005-08-02 00:35:00,87.739,87.741,87.719,87.727,284499995.0
2005-08-02 00:36:00,87.716,87.745,87.708,87.73,221800001.0
2005-08-02 00:37:00,87.745,87.759,87.726,87.741,327400000.0
2005-08-02 00:38:00,87.755,87.769,87.737,87.749,179699997.0
2005-08-02 00:39:00,87.758,87.796,87.758,87.773,176900002.0
2005-08-02 00:40:00,87.793,87.799,87.763,87.763,190700000.0
2005-08-02 00:41:00,87.758,87.783,87.758,87.78,192400000.0
2005-08-02 00:42:00,87.757,87.775,87.749,87.772,167299998.0
2005-08-02 00:43:00,87.744,87.77,87.744,87.77,61600000.0
2005-08-02 00:44:00,87.77,87.783,87.754,87.754,135800002.0
2005-08-02 00:45:00,87.777,87.787,87.753,87.756,196499998.0
2005-08-02 00:46:00,87.767,87.776,87.749,87.776,203299998.0
2005-08-02 00:47:00,87.763,87.765,87.736,87.753,229099999.0
2005-08-02 00:48:00,87.743,87.758,87.731,87.749,200899999.0
2005-08-02 00:49:00,87.737,87.762,87.732,87.757,272300001.0
2005-08-02 00:50:00,87.741,87.759,87.73,87.759,208600001.0
2005-08-02 00:51:00,87.754,87.764,87.734,87.764,181900000.0
2005-08-02 00:52:00,87.755,87.769,87.739,87.758,143500002.0
2005-08-02 00:53:00,87.762,87.768,87.745,87.755,155200002.0
2005-08-02 00:54:00,87.772,87.775,87.742,87.742,135199998.0
2005-08-02 00:55:00,87.755,87.765,87.74,87.756,257900004.0
2005-08-02 00:56:00,87.733,87.766,87.733,87.759,192100001.0
2005-08-02 00:57:00,87.76,87.76,87.739,87.748,182600000.0
2005-08-02 00:58:00,87.741,87.755,87.729,87.748,207100001.0
2005-08-02 00:59:00,87.756,87.758,87.735,87.746,270199995.0
2005-08-02 01:00:00,87.726,87.752,87.716,87.737,313099998.0
2005-08-02 01:01:00,87.693,87.717,87.669,87.669,158400000.0
2005-08-02 01:02:00,87.689,87.701,87.66,87.682,144099998.0
2005-08-02 01:03:00,87.66,87.686,87.66,87.686,165599996.0
2005-08-02 01:04:00,87.686,87.692,87.662,87.662,209699996.0
2005-08-02 01:05:00,87.671,87.686,87.663,87.684,115399998.0
2005-08-02 01:06:00,87.664,87.691,87.66,87.691,263400000.0
2005-08-02 01:07:00,87.685,87.71,87.68,87.7,324399999.0
2005-08-02 01:08:00,87.712,87.715,87.691,87.699,179299996.0
2005-08-02 01:09:00,87.698,87.714,87.694,87.712,138399997.0
2005-08-02 01:10:00,87.71,87.71,87.69,87.69,145900002.0
2005-08-02 01:11:00,87.691,87.705,87.671,87.7,235199993.0
2005-08-02 01:12:00,87.694,87.697,87.674,87.678,250500000.0
2005-08-02 01:13:00,87.688,87.702,87.668,87.689,254500000.0
2005-08-02 01:14:00,87.698,87.702,87.673,87.673,86699999.0
2005-08-02 01:15:00,87.698,87.699,87.678,87.683,223799999.0
2005-08-02 01:16:00,87.706,87.72,87.691,87.691,169700002.0
2005-08-02 01:17:00,87.716,87.731,87.698,87.711,222200004.0
2005-08-02 01:18:00,87.726,87.745,87.725,87.745,59900000.0
2005-08-02 01:19:00,87.748,87.757,87.735,87.738,172500003.0
2005-08-02 01:20:00,87.734,87.76,87.732,87.75,262700002.0
2005-08-02 01:21:00,87.739,87.765,87.736,87.752,376699999.0
2005-08-02 01:22:00,87.725,87.747,87.725,87.747,33300000.0
2005-08-02 01:23:00,87.731,87.731,87.705,87.731,114600003.0
2005-08-02 01:24:00,87.714,87.732,87.703,87.72,136200000.0
2005-08-02 01:25:00,87.703,87.721,87.693,87.708,94799998.0
2005-08-02 01:26:00,87.695,87.714,87.686,87.712,102700000.0
2005-08-02 01:27:00,87.713,87.748,87.712,87.735,134100000.0
2005-08-02 01:28:00,87.748,87.755,87.715,87.73,141900000.0
2005-08-02 01:29:00,87.687,87.732,87.687,87.732,205199997.0
2005-08-02 01:30:00,87.73,87.74,87.712,87.727,175999998.0
2005-08-02 01:31:00,87.718,87.745,87.717,87.74,364599998.0
2005-08-02 01:32:00,87.717,87.737,87.712,87.737,122199999.0
2005-08-02 01:33:00,87.748,87.748,87.713,87.722,167700000.0
2005-08-02 01:34:00,87.705,87.71,87.685,87.689,394200000.0
2005-08-02 01:35:00,87.69,87.71,87.69,87.699,272000002.0
2005-08-02 01:36:00,87.705,87.705,87.675,87.675,171399997.0
2005-08-02 01:37:00,87.697,87.71,87.687,87.71,133499999.0
2005-08-02 01:38:00,87.707,87.715,87.686,87.71,234899998.0
2005-08-02 01:39:00,87.705,87.71,87.69,87.698,130600000.0
2005-08-02 01:40:00,87.703,87.728,87.703,87.723,243299995.0
2005-08-02 01:41:00,87.72,87.742,87.708,87.724,146300000.0
2005-08-02 01:42:00,87.733,87.733,87.706,87.733,205400000.0
2005-08-02 01:43:00,87.74,87.755,87.728,87.731,233099999.0
2005-08-02 01:44:00,87.742,87.749,87.713,87.735,170199998.0
2005-08-02 01:45:00,87.73,87.755,87.725,87.725,252999998.0
2005-08-02 01:46:00,87.74,87.767,87.74,87.762,79899999.0
2005-08-02 01:47:00,87.757,87.764,87.744,87.744,105100000.0
2005-08-02 01:48:00,87.747,87.765,87.732,87.765,254200000.0
2005-08-02 01:49:00,87.756,87.766,87.739,87.746,298599997.0
2005-08-02 01:50:00,87.734,87.773,87.734,87.75,215399998.0
2005-08-02 01:51:00,87.753,87.763,87.737,87.763,108099999.0
2005-08-02 01:52:00,87.754,87.776,87.753,87.766,166400000.0
2005-08-02 01:53:00,87.752,87.774,87.744,87.762,298400001.0
2005-08-02 01:54:00,87.773,87.782,87.761,87.762,296599999.0
2005-08-02 01:55:00,87.771,87.789,87.753,87.765,242200002.0
2005-08-02 01:56:00,87.713,87.749,87.713,87.736,309999997.0
2005-08-02 01:57:00,87.731,87.762,87.728,87.761,289299997.0
2005-08-02 01:58:00,87.762,87.77,87.739,87.742,209599999.0
2005-08-02 01:59:00,87.743,87.757,87.728,87.744,194499996.0
2005-08-02 02:00:00,87.744,87.774,87.744,87.774,150599999.0
2005-08-02 02:01:00,87.777,87.785,87.758,87.765,231000003.0
2005-08-02 02:02:00,87.777,87.792,87.768,87.779,145500001.0
2005-08-02 02:03:00,87.755,87.778,87.751,87.774,144399999.0
2005-08-02 02:04:00,87.78,87.78,87.749,87.765,196099998.0
2005-08-02 02:05:00,87.763,87.778,87.744,87.77,373600003.0
2005-08-02 02:06:00,87.747,87.764,87.74,87.761,159999998.0
2005-08-02 02:07:00,87.763,87.763,87.739,87.742,180600000.0
2005-08-02 02:08:00,87.737,87.756,87.736,87.75,368099999.0
2005-08-02 02:09:00,87.745,87.753,87.728,87.728,333499999.0
2005-08-02 02:10:00,87.745,87.748,87.723,87.729,227800001.0
2005-08-02 02:11:00,87.739,87.751,87.707,87.707,240100005.0
2005-08-02 02:12:00,87.734,87.736,87.712,87.712,136999999.0
2005-08-02 02:13:00,87.739,87.745,87.712,87.717,196400000.0
2005-08-02 02:14:00,87.735,87.751,87.734,87.751,108000001.0
2005-08-02 02:15:00,87.75,87.756,87.727,87.727,444300004.0
2005-08-02 02:16:00,87.727,87.739,87.708,87.708,307799996.0
2005-08-02 02:17:00,87.722,87.734,87.709,87.728,114000003.0
2005-08-02 02:18:00,87.733,87.735,87.704,87.711,122600000.0
2005-08-02 02:19:00,87.709,87.736,87.709,87.723,222900002.0
2005-08-02 02:20:00,87.721,87.726,87.701,87.711,101599998.0
2005-08-02 02:21:00,87.707,87.724,87.703,87.717,164900000.0
2005-08-02 02:22:00,87.717,87.727,87.696,87.714,199499998.0
2005-08-02 02:23:00,87.727,87.746,87.717,87.732,287900000.0
2005-08-02 02:24:00,87.732,87.744,87.707,87.707,229400002.0
2005-08-02 02:25:00,87.732,87.732,87.702,87.709,263400000.0
2005-08-02 02:26:00,87.733,87.733,87.705,87.705,147500002.0
2005-08-02 02:27:00,87.745,87.745,87.719,87.72,245799997.0
2005-08-02 02:28:00,87.735,87.735,87.708,87.73,208299997.0
2005-08-02 02:29:00,87.72,87.745,87.72,87.74,263099996.0
2005-08-02 02:30:00,87.735,87.757,87.722,87.735,136099999.0
2005-08-02 02:31:00,87.727,87.754,87.726,87.732,263499995.0
2005-08-02 02:32:00,87.755,87.762,87.732,87.762,216900001.0
2005-08-02 02:33:00,87.746,87.766,87.746,87.752,221600001.0
2005-08-02 02:34:00,87.717,87.761,87.717,87.755,287800001.0
2005-08-02 02:35:00,87.718,87.767,87.718,87.754,325499997.0
2005-08-02 02:36:00,87.743,87.772,87.742,87.76,190599998.0
2005-08-02 02:37:00,87.738,87.759,87.723,87.757,232299999.0
2005-08-02 02:38:00,87.737,87.762,87.729,87.755,134599999.0
2005-08-02 02:39:00,87.741,87.741,87.723,87.723,136300001.0
2005-08-02 02:40:00,87.713,87.732,87.707,87.732,219000001.0
2005-08-02 02:41:00,87.732,87.762,87.726,87.748,411099996.0
2005-08-02 02:42:00,87.753,87.757,87.727,87.742,369399999.0
2005-08-02 02:43:00,87.743,87.764,87.736,87.737,250899999.0
2005-08-02 02:44:00,87.741,87.76,87.733,87.75,214200005.0
2005-08-02 02:45:00,87.741,87.747,87.724,87.734,151500001.0
2005-08-02 02:46:00,87.746,87.746,87.709,87.709,262699996.0
2005-08-02 02:47:00,87.718,87.728,87.697,87.713,75499999.0
2005-08-02 02:48:00,87.739,87.742,87.71,87.713,247600002.0
2005-08-02 02:49:00,87.719,87.74,87.719,87.736,194600000.0
2005-08-02 02:50:00,87.735,87.735,87.708,87.709,184800002.0
2005-08-02 02:51:00,87.722,87.734,87.709,87.712,201299998.0
2005-08-02 02:52:00,87.73,87.734,87.712,87.716,227599999.0
2005-08-02 02:53:00,87.733,87.747,87.716,87.728,175100000.0
2005-08-02 02:54:00,87.723,87.736,87.7,87.722,162400001.0
2005-08-02 02:55:00,87.737,87.737,87.71,87.71,277399999.0
2005-08-02 02:56:00,87.726,87.738,87.714,87.734,314099997.0
2005-08-02 02:57:00,87.725,87.749,87.718,87.718,222600003.0
2005-08-02 02:58:00,87.73,87.737,87.718,87.725,76800000.0
2005-08-02 02:59:00,87.734,87.735,87.711,87.712,254700000.0
2005-08-02 03:00:00,87.726,87.727,87.686,87.713,349299996.0
2005-08-02 03:01:00,87.727,87.73,87.702,87.714,240500001.0
2005-08-02 03:02:00,87.727,87.727,87.705,87.723,195699999.0
2005-08-02 03:03:00,87.715,87.739,87.71,87.731,305800004.0
2005-08-02 03:04:00,87.725,87.73,87.712,87.718,14400000.0
2005-08-02 03:05:00,87.732,87.748,87.71,87.72,363400003.0
2005-08-02 03:06:00,87.711,87.733,87.705,87.705,187500000.0
2005-08-02 03:07:00,87.715,87.715,87.665,87.665,181799998.0
2005-08-02 03:08:00,87.666,87.701,87.657,87.691,256699996.0
2005-08-02 03:09:00,87.677,87.7,87.677,87.692,232000003.0
2005-08-02 03:10:00,87.68,87.713,87.68,87.696,337699996.0
2005-08-02 03:11:00,87.696,87.711,87.674,87.693,235100002.0
2005-08-02 03:12:00,87.694,87.715,87.681,87.697,174399998.0
2005-08-02 03:13:00,87.719,87.742,87.708,87.709,395500001.0
2005-08-02 03:14:00,87.704,87.726,87.704,87.721,122399999.0
2005-08-02 03:15:00,87.717,87.735,87.713,87.735,29700000.0
2005-08-02 03:16:00,87.718,87.739,87.718,87.736,91400000.0
2005-08-02 03:17:00,87.707,87.729,87.705,87.719,304200002.0
2005-08-02 03:18:00,87.723,87.731,87.709,87.727,184599999.0
2005-08-02 03:19:00,87.706,87.726,87.689,87.699,226899999.0
2005-08-02 03:20:00,87.686,87.711,87.676,87.696,201000000.0
2005-08-02 03:21:00,87.698,87.72,87.697,87.716,325099996.0
2005-08-02 03:22:00,87.688,87.708,87.663,87.685,267599999.0
2005-08-02 03:23:00,87.692,87.693,87.663,87.663,241200000.0
2005-08-02 03:24:00,87.662,87.692,87.662,87.68,163800000.0
2005-08-02 03:25:00,87.68,87.68,87.654,87.66,334400001.0
2005-08-02 03:26:00,87.668,87.68,87.66,87.676,221199998.0
2005-08-02 03:27:00,87.659,87.67,87.644,87.65,168500001.0
2005-08-02 03:28:00,87.667,87.681,87.655,87.655,238799997.0
2005-08-02 03:29:00,87.659,87.659,87.632,87.651,207699998.0
2005-08-02 03:30:00,87.647,87.673,87.64,87.667,200400001.0
2005-08-02 03:31:00,87.673,87.673,87.64,87.641,280299995.0
2005-08-02 03:32:00,87.649,87.665,87.621,87.64,305200006.0
2005-08-02 03:33:00,87.643,87.659,87.631,87.632,295099994.0
2005-08-02 03:34:00,87.634,87.662,87.63,87.662,209500003.0
2005-08-02 03:35:00,87.63,87.649,87.628,87.645,268299995.0
2005-08-02 03:36:00,87.637,87.637,87.613,87.616,183900000.0
2005-08-02 03:37:00,87.629,87.64,87.597,87.597,178700002.0
2005-08-02 03:38:00,87.591,87.63,87.591,87.63,175699996.0
2005-08-02 03:39:00,87.605,87.628,87.589,87.589,155799999.0
2005-08-02 03:40:00,87.602,87.614,87.586,87.59,229999997.0
2005-08-02 03:41:00,87.592,87.616,87.586,87.586,187199997.0
2005-08-02 03:42:00,87.604,87.608,87.584,87.596,250799999.0
2005-08-02 03:43:00,87.614,87.621,87.602,87.602,149899999.0
2005-08-02 03:44:00,87.609,87.627,87.56,87.613,182199998.0
2005-08-02 03:45:00,87.62,87.628,87.603,87.615,137800001.0
2005-08-02 03:46:00,87.611,87.621,87.592,87.606,166899999.0
2005-08-02 03:47:00,87.615,87.627,87.602,87.602,215499998.0
2005-08-02 03:48:00,87.594,87.621,87.591,87.61,115399999.0
2005-08-02 03:49:00,87.618,87.618,87.594,87.602,253999997.0
2005-08-02 03:50:00,87.603,87.62,87.581,87.607,205899999.0
2005-08-02 03:51:00,87.6,87.61,87.576,87.593,223299998.0
2005-08-02 03:52:00,87.587,87.611,87.584,87.611,286999998.0
2005-08-02 03:53:00,87.578,87.6,87.569,87.581,247499997.0
2005-08-02 03:54:00,87.565,87.597,87.564,87.585,291499998.0
2005-08-02 03:55:00,87.587,87.587,87.565,87.582,171899999.0
2005-08-02 03:56:00,87.568,87.597,87.56,87.56,244999999.0
2005-08-02 03:57:00,87.556,87.58,87.542,87.549,293399994.0
2005-08-02 03:58:00,87.551,87.573,87.523,87.534,208100000.0
2005-08-02 03:59:00,87.525,87.559,87.518,87.537,125399998.0
2005-08-02 04:00:00,87.544,87.547,87.521,87.538,194299996.0
2005-08-02 04:01:00,87.527,87.555,87.52,87.555,219000001.0
2005-08-02 04:02:00,87.542,87.578,87.542,87.578,103100000.0
2005-08-02 04:03:00,87.586,87.592,87.563,87.571,372100003.0
2005-08-02 04:04:00,87.546,87.581,87.546,87.581,142300001.0
2005-08-02 04:05:00,87.589,87.591,87.574,87.576,61900001.0
2005-08-02 04:06:00,87.58,87.609,87.561,87.592,257699998.0
2005-08-02 04:07:00,87.593,87.599,87.578,87.593,217199998.0
2005-08-02 04:08:00,87.583,87.607,87.579,87.607,265900001.0
2005-08-02 04:09:00,87.596,87.615,87.581,87.599,383300000.0
2005-08-02 04:10:00,87.607,87.614,87.588,87.598,138400000.0
2005-08-02 04:11:00,87.599,87.606,87.58,87.604,144100001.0
2005-08-02 04:12:00,87.605,87.614,87.592,87.603,117499997.0
2005-08-02 04:13:00,87.587,87.607,87.586,87.607,204699998.0
2005-08-02 04:14:00,87.597,87.615,87.589,87.589,287999995.0
2005-08-02 04:15:00,87.593,87.611,87.592,87.603,191900000.0
2005-08-02 04:16:00,87.592,87.622,87.592,87.615,219799996.0
2005-08-02 04:17:00,87.612,87.63,87.602,87.618,232200001.0
2005-08-02 04:18:00,87.589,87.609,87.585,87.598,160799999.0
2005-08-02 04:19:00,87.598,87.601,87.575,87.575,132099999.0
2005-08-02 04:20:00,87.575,87.591,87.553,87.572,280500000.0
2005-08-02 04:21:00,87.598,87.598,87.57,87.57,189400001.0
2005-08-02 04:22:00,87.599,87.603,87.586,87.591,56400001.0
2005-08-02 04:23:00,87.594,87.612,87.594,87.612,83099998.0
2005-08-02 04:24:00,87.585,87.61,87.585,87.61,132999999.0
2005-08-02 04:25:00,87.607,87.624,87.597,87.615,178900000.0
2005-08-02 04:26:00,87.598,87.62,87.598,87.615,229200000.0
2005-08-02 04:27:00,87.582,87.621,87.582,87.617,131800000.0
2005-08-02 04:28:00,87.615,87.621,87.599,87.613,211000001.0
2005-08-02 04:29:00,87.605,87.636,87.6,87.624,344500002.0
2005-08-02 04:30:00,87.624,87.648,87.615,87.648,151299998.0
2005-08-02 04:31:00,87.624,87.642,87.616,87.629,113799998.0
2005-08-02 04:32:00,87.625,87.648,87.618,87.629,136300001.0
2005-08-02 04:33:00,87.626,87.634,87.611,87.615,175100000.0
2005-08-02 04:34:00,87.65,87.652,87.623,87.623,337300001.0
2005-08-02 04:35:00,87.616,87.647,87.616,87.646,237999998.0
2005-08-02 04:36:00,87.639,87.639,87.608,87.628,179899999.0
2005-08-02 04:37:00,87.637,87.661,87.637,87.656,152200000.0
2005-08-02 04:38:00,87.636,87.653,87.619,87.631,176800001.0
2005-08-02 04:39:00,87.649,87.649,87.605,87.608,252300001.0
2005-08-02 04:40:00,87.628,87.643,87.601,87.625,229599999.0
2005-08-02 04:41:00,87.614,87.63,87.599,87.616,203700002.0
2005-08-02 04:42:00,87.622,87.638,87.61,87.621,84500000.0
2005-08-02 04:43:00,87.636,87.639,87.615,87.615,126599999.0
2005-08-02 04:44:00,87.635,87.64,87.613,87.634,236900000.0
2005-08-02 04:45:00,87.637,87.649,87.606,87.649,180500000.0
2005-08-02 04:46:00,87.622,87.646,87.618,87.637,205199999.0
2005-08-02 04:47:00,87.62,87.644,87.615,87.632,161299997.0
2005-08-02 04:48:00,87.631,87.631,87.614,87.614,55399998.0
2005-08-02 04:49:00,87.627,87.627,87.596,87.6,140100002.0
2005-08-02 04:50:00,87.595,87.616,87.588,87.606,173000001.0
2005-08-02 04:51:00,87.601,87.608,87.572,87.572,121600000.0
2005-08-02 04:52:00,87.568,87.6,87.567,87.574,180200000.0
2005-08-02 04:53:00,87.598,87.605,87.58,87.582,252000002.0
2005-08-02 04:54:00,87.583,87.597,87.569,87.59,150699996.0
2005-08-02 04:55:00,87.591,87.603,87.578,87.6,225499999.0
2005-08-02 04:56:00,87.591,87.593,87.563,87.57,218300002.0
2005-08-02 04:57:00,87.576,87.594,87.566,87.566,274500005.0
2005-08-02 04:58:00,87.59,87.59,87.572,87.572,44400001.0
2005-08-02 04:59:00,87.587,87.587,87.554,87.581,331800004.0
2005-08-02 05:00:00,87.57,87.595,87.57,87.595,277999996.0
2005-08-02 05:01:00,87.575,87.59,87.552,87.575,157300002.0
2005-08-02 05:02:00,87.562,87.585,87.544,87.585,140600000.0
2005-08-02 05:03:00,87.58,87.59,87.576,87.588,110000001.0
2005-08-02 05:04:00,87.585,87.59,87.568,87.571,165899999.0
2005-08-02 05:05:00,87.583,87.595,87.567,87.576,296800000.0
2005-08-02 05:06:00,87.558,87.577,87.55,87.575,245700000.0
2005-08-02 05:07:00,87.563,87.579,87.561,87.579,49900000.0
2005-08-02 05:08:00,87.574,87.585,87.561,87.566,244799999.0
2005-08-02 05:09:00,87.59,87.59,87.553,87.568,170599999.0
2005-08-02 05:10:00,87.587,87.599,87.56,87.571,276200003.0
2005-08-02 05:11:00,87.594,87.594,87.569,87.578,139599999.0
2005-08-02 05:12:00,87.587,87.599,87.575,87.579,130099997.0
2005-08-02 05:13:00,87.585,87.595,87.576,87.582,102199997.0
2005-08-02 05:14:00,87.569,87.591,87.568,87.591,210199995.0
2005-08-02 05:15:00,87.578,87.596,87.576,87.595,188899999.0
2005-08-02 05:16:00,87.599,87.601,87.584,87.584,153099999.0
2005-08-02 05:17:00,87.585,87.59,87.572,87.578,55700000.0
2005-08-02 05:18:00,87.595,87.595,87.56,87.568,237699997.0
2005-08-02 05:19:00,87.588,87.588,87.571,87.571,113099998.0
2005-08-02 05:20:00,87.588,87.601,87.588,87.601,78900002.0
2005-08-02 05:21:00,87.603,87.621,87.595,87.62,114599998.0
2005-08-02 05:22:00,87.614,87.638,87.61,87.614,193599999.0
2005-08-02 05:23:00,87.611,87.64,87.611,87.64,60700000.0
2005-08-02 05:24:00,87.614,87.638,87.614,87.638,140499998.0
2005-08-02 05:25:00,87.636,87.636,87.602,87.636,174599999.0
2005-08-02 05:26:00,87.618,87.633,87.614,87.625,76500000.0
2005-08-02 05:27:00,87.611,87.627,87.603,87.624,173500001.0
2005-08-02 05:28:00,87.618,87.618,87.589,87.6,128300000.0
2005-08-02 05:29:00,87.604,87.623,87.604,87.623,88200003.0
2005-08-02 05:30:00,87.624,87.626,87.614,87.616,86999998.0
2005-08-02 05:31:00,87.621,87.621,87.604,87.604,61200000.0
2005-08-02 05:32:00,87.618,87.634,87.605,87.611,247300001.0
2005-08-02 05:33:00,87.613,87.632,87.601,87.613,330600002.0
2005-08-02 05:34:00,87.624,87.64,87.619,87.635,195299999.0
2005-08-02 05:35:00,87.63,87.63,87.62,87.62,50700001.0
2005-08-02 05:36:00,87.631,87.631,87.614,87.626,60900000.0
2005-08-02 05:37:00,87.638,87.638,87.617,87.634,231599999.0
2005-08-02 05:38:00,87.62,87.64,87.62,87.64,268700000.0
2005-08-02 05:39:00,87.635,87.648,87.622,87.625,162299999.0
2005-08-02 05:40:00,87.638,87.642,87.616,87.622,200100000.0
2005-08-02 05:41:00,87.645,87.665,87.638,87.665,96200001.0
2005-08-02 05:42:00,87.653,87.664,87.638,87.655,145899999.0
2005-08-02 05:43:00,87.636,87.654,87.634,87.643,241599999.0
2005-08-02 05:44:00,87.644,87.662,87.629,87.636,284899997.0
2005-08-02 05:45:00,87.663,87.663,87.64,87.64,72500001.0
2005-08-02 05:46:00,87.637,87.665,87.637,87.657,142600000.0
2005-08-02 05:47:00,87.651,87.657,87.608,87.629,158100001.0
2005-08-02 05:48:00,87.657,87.674,87.642,87.642,350499996.0
2005-08-02 05:49:00,87.652,87.666,87.636,87.656,459300003.0
2005-08-02 05:50:00,87.648,87.65,87.624,87.624,93999998.0
2005-08-02 05:51:00,87.65,87.655,87.622,87.646,242399996.0
2005-08-02 05:52:00,87.632,87.66,87.632,87.655,235300004.0
2005-08-02 05:53:00,87.653,87.667,87.649,87.662,251399996.0
2005-08-02 05:54:00,87.638,87.665,87.638,87.662,142499998.0
2005-08-02 05:55:00,87.654,87.666,87.629,87.647,247300003.0
2005-08-02 05:56:00,87.65,87.665,87.65,87.665,38500000.0
2005-08-02 05:57:00,87.667,87.667,87.643,87.643,76700001.0
2005-08-02 05:58:00,87.639,87.658,87.632,87.656,226200000.0
2005-08-02 05:59:00,87.668,87.684,87.657,87.676,139899996.0
2005-08-02 06:00:00,87.652,87.676,87.648,87.675,260199998.0
2005-08-02 06:01:00,87.661,87.688,87.655,87.688,107700001.0
2005-08-02 06:02:00,87.688,87.688,87.662,87.673,148000000.0
2005-08-02 06:03:00,87.66,87.675,87.66,87.675,80500001.0
2005-08-02 06:04:00,87.675,87.681,87.659,87.67,136100000.0
2005-08-02 06:05:00,87.661,87.686,87.656,87.672,391099999.0
2005-08-02 06:06:00,87.68,87.696,87.667,87.684,201199998.0
2005-08-02 06:07:00,87.677,87.693,87.664,87.671,167899997.0
2005-08-02 06:08:00,87.679,87.693,87.667,87.687,179700002.0
2005-08-02 06:09:00,87.682,87.696,87.663,87.686,290100001.0
2005-08-02 06:10:00,87.683,87.706,87.669,87.673,217399995.0
2005-08-02 06:11:00,87.694,87.722,87.688,87.721,226800001.0
2005-08-02 06:12:00,87.714,87.73,87.692,87.71,308200002.0
2005-08-02 06:13:00,87.696,87.727,87.696,87.727,221399997.0
2005-08-02 06:14:00,87.693,87.71,87.691,87.691,241800001.0
2005-08-02 06:15:00,87.68,87.713,87.68,87.708,227899996.0
2005-08-02 06:16:00,87.705,87.705,87.674,87.679,105699999.0
2005-08-02 06:17:00,87.692,87.7,87.669,87.686,381499998.0
2005-08-02 06:18:00,87.695,87.695,87.661,87.666,101899998.0
2005-08-02 06:19:00,87.691,87.692,87.671,87.692,192099999.0
2005-08-02 06:20:00,87.666,87.696,87.666,87.694,231200001.0
2005-08-02 06:21:00,87.678,87.695,87.674,87.695,240599998.0
2005-08-02 06:22:00,87.66,87.675,87.66,87.675,33399999.0
2005-08-02 06:23:00,87.67,87.67,87.646,87.652,182700001.0
2005-08-02 06:24:00,87.652,87.676,87.642,87.667,241399995.0
2005-08-02 06:25:00,87.648,87.685,87.648,87.669,244200002.0
2005-08-02 06:26:00,87.671,87.676,87.66,87.664,41399998.0
2005-08-02 06:27:00,87.659,87.68,87.654,87.68,209200001.0
2005-08-02 06:28:00,87.666,87.68,87.644,87.667,308500000.0
2005-08-02 06:29:00,87.675,87.675,87.66,87.66,11200000.0
2005-08-02 06:30:00,87.676,87.682,87.646,87.646,207899997.0
2005-08-02 06:31:00,87.638,87.657,87.627,87.634,250500000.0
2005-08-02 06:32:00,87.668,87.67,87.643,87.647,165899999.0
2005-08-02 06:33:00,87.665,87.67,87.642,87.657,270599998.0
2005-08-02 06:34:00,87.66,87.68,87.649,87.667,224699998.0
2005-08-02 06:35:00,87.674,87.694,87.651,87.679,132499998.0
2005-08-02 06:36:00,87.687,87.694,87.672,87.672,159000000.0
2005-08-02 06:37:00,87.687,87.687,87.654,87.654,85299999.0
2005-08-02 06:38:00,87.678,87.686,87.642,87.642,133300000.0
2005-08-02 06:39:00,87.66,87.675,87.66,87.675,79899998.0
2005-08-02 06:40:00,87.676,87.688,87.663,87.676,200299999.0
2005-08-02 06:41:00,87.674,87.693,87.664,87.669,240599996.0
2005-08-02 06:42:00,87.69,87.7,87.673,87.675,287999996.0
2005-08-02 06:43:00,87.695,87.7,87.68,87.68,189799996.0
2005-08-02 06:44:00,87.694,87.701,87.677,87.683,42000000.0
2005-08-02 06:45:00,87.681,87.71,87.681,87.705,254999997.0
2005-08-02 06:46:00,87.685,87.698,87.674,87.687,261799994.0
2005-08-02 06:47:00,87.668,87.685,87.66,87.68,45400000.0
2005-08-02 06:48:00,87.688,87.694,87.671,87.677,192500001.0
2005-08-02 06:49:00,87.669,87.687,87.655,87.655,136799999.0
2005-08-02 06:50:00,87.677,87.684,87.649,87.649,204400002.0
2005-08-02 06:51:00,87.665,87.673,87.652,87.664,206699997.0
2005-08-02 06:52:00,87.67,87.681,87.638,87.641,199000001.0
2005-08-02 06:53:00,87.658,87.671,87.637,87.655,257899995.0
2005-08-02 06:54:00,87.672,87.672,87.641,87.644,127100000.0
2005-08-02 06:55:00,87.665,87.672,87.646,87.646,163299997.0
2005-08-02 06:56:00,87.646,87.669,87.638,87.665,283499996.0
2005-08-02 06:57:00,87.675,87.677,87.659,87.665,194199999.0
2005-08-02 06:58:00,87.666,87.685,87.656,87.678,352999996.0
2005-08-02 06:59:00,87.65,87.672,87.65,87.664,294699999.0
2005-08-02 07:00:00,87.638,87.655,87.63,87.65,146699997.0
2005-08-02 07:01:00,87.657,87.658,87.635,87.647,258499998.0
2005-08-02 07:02:00,87.648,87.677,87.644,87.673,246099996.0
2005-08-02 07:03:00,87.659,87.674,87.652,87.652,111900000.0
2005-08-02 07:04:00,87.677,87.697,87.664,87.684,209399997.0
2005-08-02 07:05:00,87.677,87.692,87.669,87.685,201200001.0
2005-08-02 07:06:00,87.684,87.699,87.67,87.673,257299999.0
2005-08-02 07:07:00,87.688,87.693,87.669,87.669,256499997.0
2005-08-02 07:08:00,87.697,87.699,87.673,87.68,282999996.0
2005-08-02 07:09:00,87.687,87.699,87.687,87.699,74100000.0
2005-08-02 07:10:00,87.696,87.703,87.668,87.675,382200004.0
2005-08-02 07:11:00,87.702,87.714,87.681,87.7,283599999.0
2005-08-02 07:12:00,87.696,87.709,87.68,87.681,204199995.0
2005-08-02 07:13:00,87.673,87.693,87.66,87.69,266800000.0
2005-08-02 07:14:00,87.68,87.686,87.657,87.657,269300000.0
2005-08-02 07:15:00,87.662,87.678,87.657,87.678,105400001.0
2005-08-02 07:16:00,87.648,87.679,87.648,87.679,261299998.0
2005-08-02 07:17:00,87.655,87.68,87.655,87.675,209199996.0
2005-08-02 07:18:00,87.676,87.689,87.658,87.663,303200002.0
2005-08-02 07:19:00,87.671,87.673,87.645,87.645,263399995.0
2005-08-02 07:20:00,87.659,87.674,87.646,87.657,261900002.0
2005-08-02 07:21:00,87.68,87.68,87.662,87.662,38800000.0
2005-08-02 07:22:00,87.675,87.675,87.652,87.652,58500001.0
2005-08-02 07:23:00,87.675,87.675,87.646,87.649,203899999.0
2005-08-02 07:24:00,87.682,87.682,87.66,87.669,224999998.0
2005-08-02 07:25:00,87.676,87.676,87.651,87.651,184999999.0
2005-08-02 07:26:00,87.673,87.685,87.65,87.665,301099998.0
2005-08-02 07:27:00,87.64,87.674,87.64,87.665,246600000.0
2005-08-02 07:28:00,87.639,87.658,87.639,87.655,114999997.0
2005-08-02 07:29:00,87.659,87.67,87.64,87.655,211900002.0
2005-08-02 07:30:00,87.671,87.671,87.642,87.654,173199995.0
2005-08-02 07:31:00,87.642,87.667,87.642,87.649,195999999.0
2005-08-02 07:32:00,87.649,87.66,87.641,87.655,74500001.0
2005-08-02 07:33:00,87.647,87.66,87.619,87.655,278599999.0
2005-08-02 07:34:00,87.623,87.656,87.623,87.653,144000000.0
2005-08-02 07:35:00,87.639,87.658,87.633,87.658,274800002.0
2005-08-02 07:36:00,87.633,87.649,87.627,87.634,144099998.0
2005-08-02 07:37:00,87.635,87.658,87.631,87.658,235299999.0
2005-08-02 07:38:00,87.63,87.66,87.63,87.66,155199996.0
2005-08-02 07:39:00,87.645,87.66,87.633,87.659,201099997.0
2005-08-02 07:40:00,87.655,87.672,87.642,87.67,128300001.0
2005-08-02 07:41:00,87.654,87.666,87.633,87.65,195000001.0
2005-08-02 07:42:00,87.635,87.647,87.61,87.618,268099997.0
2005-08-02 07:43:00,87.608,87.638,87.608,87.631,242200000.0
2005-08-02 07:44:00,87.632,87.632,87.592,87.602,177999998.0
2005-08-02 07:45:00,87.604,87.619,87.587,87.595,146599998.0
2005-08-02 07:46:00,87.61,87.61,87.567,87.584,159100001.0
2005-08-02 07:47:00,87.579,87.602,87.579,87.585,136800001.0
2005-08-02 07:48:00,87.572,87.59,87.562,87.575,182100002.0
2005-08-02 07:49:00,87.565,87.595,87.565,87.593,187600000.0
2005-08-02 07:50:00,87.573,87.593,87.567,87.593,200499997.0
2005-08-02 07:51:00,87.582,87.595,87.571,87.585,178800001.0
2005-08-02 07:52:00,87.578,87.592,87.558,87.573,196600000.0
2005-08-02 07:53:00,87.593,87.605,87.575,87.575,258800001.0
2005-08-02 07:54:00,87.583,87.603,87.583,87.603,187900001.0
2005-08-02 07:55:00,87.61,87.611,87.587,87.594,215700001.0
2005-08-02 07:56:00,87.602,87.624,87.595,87.615,272099998.0
2005-08-02 07:57:00,87.612,87.619,87.594,87.599,203399999.0
2005-08-02 07:58:00,87.6,87.63,87.6,87.63,175900001.0
2005-08-02 07:59:00,87.611,87.629,87.597,87.623,140700000.0
2005-08-02 08:00:00,87.617,87.629,87.602,87.612,288500003.0
2005-08-02 08:01:00,87.618,87.631,87.602,87.602,293699996.0
2005-08-02 08:02:00,87.606,87.621,87.593,87.613,244200001.0
2005-08-02 08:03:00,87.588,87.62,87.582,87.62,257499998.0
2005-08-02 08:04:00,87.613,87.635,87.601,87.635,216000001.0
2005-08-02 08:05:00,87.608,87.627,87.605,87.624,278599995.0
2005-08-02 08:06:00,87.634,87.642,87.614,87.637,319999999.0
2005-08-02 08:07:00,87.632,87.654,87.614,87.627,220100002.0
2005-08-02 08:08:00,87.619,87.649,87.619,87.642,233499998.0
2005-08-02 08:09:00,87.63,87.641,87.612,87.628,141700000.0
2005-08-02 08:10:00,87.587,87.619,87.587,87.608,283400002.0
2005-08-02 08:11:00,87.605,87.605,87.571,87.571,107999998.0
2005-08-02 08:12:00,87.603,87.609,87.584,87.584,136899999.0
2005-08-02 08:13:00,87.603,87.606,87.575,87.575,233300002.0
2005-08-02 08:14:00,87.595,87.595,87.563,87.567,240700002.0
2005-08-02 08:15:00,87.585,87.585,87.543,87.543,207199997.0
2005-08-02 08:16:00,87.572,87.572,87.533,87.543,167099999.0
2005-08-02 08:17:00,87.548,87.571,87.546,87.565,208099999.0
2005-08-02 08:18:00,87.574,87.594,87.56,87.587,238999999.0
2005-08-02 08:19:00,87.589,87.589,87.549,87.559,215199999.0
2005-08-02 08:20:00,87.559,87.574,87.531,87.548,190900004.0
2005-08-02 08:21:00,87.568,87.576,87.546,87.561,178299995.0
2005-08-02 08:22:00,87.557,87.577,87.544,87.557,179199999.0
2005-08-02 08:23:00,87.557,87.573,87.543,87.555,144299999.0
2005-08-02 08:24:00,87.549,87.563,87.508,87.522,393300003.0
2005-08-02 08:25:00,87.533,87.538,87.517,87.52,147500003.0
2005-08-02 08:26:00,87.494,87.518,87.472,87.482,206599998.0
2005-08-02 08:27:00,87.446,87.467,87.44,87.462,445799996.0
2005-08-02 08:28:00,87.453,87.489,87.453,87.473,234200000.0
2005-08-02 08:29:00,87.451,87.458,87.432,87.441,156700000.0
2005-08-02 08:30:00,87.462,87.462,87.408,87.423,205600001.0
2005-08-02 08:31:00,87.434,87.462,87.429,87.438,317200000.0
2005-08-02 08:32:00,87.432,87.454,87.43,87.442,241600005.0
2005-08-02 08:33:00,87.44,87.451,87.404,87.404,252500000.0
2005-08-02 08:34:00,87.422,87.422,87.384,87.387,68900000.0
2005-08-02 08:35:00,87.384,87.417,87.384,87.417,310899997.0
2005-08-02 08:36:00,87.417,87.425,87.387,87.391,392699996.0
2005-08-02 08:37:00,87.416,87.435,87.408,87.412,184100001.0
2005-08-02 08:38:00,87.412,87.43,87.409,87.414,210399999.0
2005-08-02 08:39:00,87.411,87.423,87.391,87.4,291499999.0
2005-08-02 08:40:00,87.424,87.43,87.402,87.402,146199996.0
2005-08-02 08:41:00,87.397,87.404,87.365,87.372,349300001.0
2005-08-02 08:42:00,87.392,87.402,87.368,87.398,208399998.0
2005-08-02 08:43:00,87.375,87.395,87.37,87.395,185400000.0
2005-08-02 08:44:00,87.386,87.39,87.354,87.364,204500001.0
2005-08-02 08:45:00,87.404,87.405,87.38,87.389,334699999.0
2005-08-02 08:46:00,87.408,87.41,87.384,87.384,119999996.0
2005-08-02 08:47:00,87.388,87.4,87.372,87.373,207099998.0
2005-08-02 08:48:00,87.379,87.388,87.362,87.366,289899999.0
2005-08-02 08:49:00,87.375,87.381,87.36,87.366,220700001.0
2005-08-02 08:50:00,87.341,87.385,87.341,87.378,251799999.0
2005-08-02 08:51:00,87.37,87.372,87.32,87.32,216299997.0
2005-08-02 08:52:00,87.36,87.368,87.345,87.368,213099998.0
2005-08-02 08:53:00,87.362,87.39,87.345,87.383,289199999.0
2005-08-02 08:54:00,87.375,87.409,87.375,87.409,152600002.0
2005-08-02 08:55:00,87.414,87.421,87.374,87.374,204300005.0
2005-08-02 08:56:00,87.379,87.386,87.35,87.35,253399997.0
2005-08-02 08:57:00,87.348,87.373,87.336,87.373,249799998.0
2005-08-02 08:58:00,87.378,87.405,87.364,87.379,178900000.0
2005-08-02 08:59:00,87.364,87.399,87.364,87.392,130799997.0
2005-08-02 09:00:00,87.391,87.403,87.367,87.394,184299998.0
2005-08-02 09:01:00,87.378,87.399,87.373,87.388,288700000.0
2005-08-02 09:02:00,87.372,87.386,87.351,87.363,238999999.0
2005-08-02 09:03:00,87.341,87.357,87.318,87.336,225799999.0
2005-08-02 09:04:00,87.327,87.348,87.311,87.329,149399999.0
2005-08-02 09:05:00,87.335,87.35,87.307,87.333,301299996.0
2005-08-02 09:06:00,87.338,87.353,87.316,87.332,189099998.0
2005-08-02 09:07:00,87.321,87.338,87.308,87.322,284099996.0
2005-08-02 09:08:00,87.282,87.332,87.282,87.328,284799997.0
2005-08-02 09:09:00,87.323,87.341,87.319,87.333,258699999.0
2005-08-02 09:10:00,87.321,87.335,87.311,87.333,251699999.0
2005-08-02 09:11:00,87.337,87.349,87.317,87.337,343900001.0
2005-08-02 09:12:00,87.328,87.354,87.317,87.338,187300003.0
2005-08-02 09:13:00,87.332,87.35,87.332,87.342,76100000.0
2005-08-02 09:14:00,87.299,87.319,87.292,87.294,120900001.0
2005-08-02 09:15:00,87.304,87.308,87.281,87.3,272499997.0
2005-08-02 09:16:00,87.302,87.302,87.281,87.281,109500000.0
2005-08-02 09:17:00,87.266,87.286,87.243,87.28,235000001.0
2005-08-02 09:18:00,87.282,87.294,87.253,87.253,272599999.0
2005-08-02 09:19:00,87.247,87.269,87.242,87.255,256900001.0
2005-08-02 09:20:00,87.253,87.269,87.242,87.264,348599996.0
2005-08-02 09:21:00,87.248,87.267,87.236,87.254,137099999.0
2005-08-02 09:22:00,87.22,87.243,87.197,87.21,189099998.0
2005-08-02 09:23:00,87.19,87.211,87.187,87.211,279100002.0
2005-08-02 09:24:00,87.223,87.24,87.22,87.235,162099999.0
2005-08-02 09:25:00,87.219,87.251,87.206,87.251,280900002.0
2005-08-02 09:26:00,87.237,87.261,87.233,87.247,263199997.0
2005-08-02 09:27:00,87.253,87.266,87.233,87.266,257700001.0
2005-08-02 09:28:00,87.269,87.299,87.269,87.289,285599998.0
2005-08-02 09:29:00,87.298,87.309,87.289,87.309,183399998.0
2005-08-02 09:30:00,87.314,87.322,87.288,87.302,231300001.0
2005-08-02 09:31:00,87.311,87.34,87.311,87.316,194399999.0
2005-08-02 09:32:00,87.318,87.354,87.318,87.347,269700001.0
2005-08-02 09:33:00,87.348,87.389,87.347,87.388,240899999.0
2005-08-02 09:34:00,87.376,87.386,87.357,87.366,294699998.0
2005-08-02 09:35:00,87.369,87.395,87.355,87.371,189000001.0
2005-08-02 09:36:00,87.384,87.397,87.367,87.39,250200002.0
2005-08-02 09:37:00,87.364,87.397,87.351,87.37,215300001.0
2005-08-02 09:38:00,87.354,87.383,87.354,87.382,420299997.0
2005-08-02 09:39:00,87.378,87.384,87.36,87.38,255400002.0
2005-08-02 09:40:00,87.368,87.383,87.358,87.375,278700006.0
2005-08-02 09:41:00,87.383,87.402,87.364,87.386,150500002.0
2005-08-02 09:42:00,87.389,87.398,87.362,87.388,322599999.0
2005-08-02 09:43:00,87.368,87.396,87.361,87.388,203700000.0
2005-08-02 09:44:00,87.396,87.418,87.391,87.396,127400000.0
2005-08-02 09:45:00,87.402,87.416,87.383,87.408,203399997.0
2005-08-02 09:46:00,87.403,87.42,87.396,87.408,220900000.0
2005-08-02 09:47:00,87.399,87.416,87.384,87.394,274499999.0
2005-08-02 09:48:00,87.39,87.423,87.39,87.423,194699999.0
2005-08-02 09:49:00,87.398,87.412,87.39,87.405,244200002.0
2005-08-02 09:50:00,87.396,87.418,87.392,87.413,285700002.0
2005-08-02 09:51:00,87.416,87.425,87.39,87.406,243099998.0
2005-08-02 09:52:00,87.405,87.416,87.387,87.397,163700003.0
2005-08-02 09:53:00,87.408,87.428,87.397,87.416,326100000.0
2005-08-02 09:54:00,87.423,87.443,87.415,87.427,169899996.0
2005-08-02 09:55:00,87.419,87.452,87.419,87.431,247900002.0
2005-08-02 09:56:00,87.443,87.457,87.427,87.443,182100002.0
2005-08-02 09:57:00,87.44,87.44,87.397,87.397,393999999.0
2005-08-02 09:58:00,87.399,87.423,87.376,87.397,242900002.0
2005-08-02 09:59:00,87.413,87.436,87.407,87.413,190099999.0
2005-08-02 10:00:00,87.433,87.45,87.419,87.428,298800002.0
2005-08-02 10:01:00,87.436,87.448,87.396,87.396,177100000.0
2005-08-02 10:02:00,87.408,87.425,87.392,87.392,119799999.0
2005-08-02 10:03:00,87.405,87.416,87.393,87.393,286499997.0
2005-08-02 10:04:00,87.4,87.427,87.4,87.406,84400001.0
2005-08-02 10:05:00,87.417,87.433,87.408,87.43,147600001.0
2005-08-02 10:06:00,87.423,87.435,87.403,87.415,340800001.0
2005-08-02 10:07:00,87.417,87.437,87.403,87.419,238199996.0
2005-08-02 10:08:00,87.402,87.432,87.401,87.432,174800001.0
2005-08-02 10:09:00,87.421,87.432,87.4,87.412,447800000.0
2005-08-02 10:10:00,87.408,87.436,87.4,87.413,199800003.0
2005-08-02 10:11:00,87.43,87.443,87.418,87.428,270500003.0
2005-08-02 10:12:00,87.423,87.45,87.419,87.434,269500001.0
2005-08-02 10:13:00,87.433,87.444,87.425,87.442,152700000.0
2005-08-02 10:14:00,87.429,87.429,87.405,87.418,107200000.0
2005-08-02 10:15:00,87.421,87.437,87.41,87.433,190499998.0
2005-08-02 10:16:00,87.429,87.443,87.406,87.422,238300001.0
2005-08-02 10:17:00,87.427,87.436,87.401,87.401,169799998.0
2005-08-02 10:18:00,87.4,87.419,87.391,87.404,158399998.0
2005-08-02 10:19:00,87.38,87.404,87.38,87.398,263600003.0
2005-08-02 10:20:00,87.397,87.397,87.357,87.381,247900001.0
2005-08-02 10:21:00,87.398,87.415,87.385,87.398,256899998.0
2005-08-02 10:22:00,87.403,87.425,87.398,87.406,464599992.0
2005-08-02 10:23:00,87.42,87.45,87.406,87.415,247000003.0
2005-08-02 10:24:00,87.422,87.44,87.401,87.424,171600000.0
2005-08-02 10:25:00,87.454,87.472,87.444,87.445,242299999.0
2005-08-02 10:26:00,87.455,87.481,87.445,87.445,170200001.0
2005-08-02 10:27:00,87.463,87.477,87.446,87.471,283999999.0
2005-08-02 10:28:00,87.454,87.474,87.438,87.448,242300001.0
2005-08-02 10:29:00,87.47,87.482,87.454,87.454,207600003.0
2005-08-02 10:30:00,87.466,87.491,87.463,87.481,175800001.0
2005-08-02 10:31:00,87.483,87.504,87.462,87.474,161500000.0
2005-08-02 10:32:00,87.457,87.473,87.453,87.473,61299999.0
2005-08-02 10:33:00,87.484,87.494,87.469,87.471,211499996.0
2005-08-02 10:34:00,87.485,87.493,87.471,87.476,221300000.0
2005-08-02 10:35:00,87.471,87.5,87.471,87.481,254400000.0
2005-08-02 10:36:00,87.469,87.49,87.461,87.488,286099994.0
2005-08-02 10:37:00,87.47,87.502,87.47,87.5,222300000.0
2005-08-02 10:38:00,87.463,87.488,87.452,87.462,224499997.0
2005-08-02 10:39:00,87.472,87.472,87.453,87.453,135400000.0
2005-08-02 10:40:00,87.464,87.469,87.435,87.45,250699999.0
2005-08-02 10:41:00,87.45,87.465,87.428,87.438,152199997.0
2005-08-02 10:42:00,87.438,87.453,87.423,87.435,227299997.0
2005-08-02 10:43:00,87.437,87.453,87.424,87.452,261399999.0
2005-08-02 10:44:00,87.462,87.469,87.434,87.434,328399996.0
2005-08-02 10:45:00,87.456,87.485,87.451,87.485,253299995.0
2005-08-02 10:46:00,87.477,87.488,87.465,87.473,199899999.0
2005-08-02 10:47:00,87.465,87.477,87.453,87.475,380899998.0
2005-08-02 10:48:00,87.457,87.471,87.433,87.453,86299998.0
2005-08-02 10:49:00,87.461,87.469,87.443,87.458,157300001.0
2005-08-02 10:50:00,87.459,87.467,87.437,87.45,159600000.0
2005-08-02 10:51:00,87.417,87.436,87.407,87.426,129499997.0
2005-08-02 10:52:00,87.419,87.436,87.4,87.407,171299998.0
2005-08-02 10:53:00,87.398,87.412,87.38,87.403,210299999.0
2005-08-02 10:54:00,87.388,87.423,87.373,87.417,303300004.0
2005-08-02 10:55:00,87.416,87.423,87.394,87.406,176299997.0
2005-08-02 10:56:00,87.413,87.425,87.389,87.411,286800003.0
2005-08-02 10:57:00,87.425,87.433,87.408,87.409,153799998.0
2005-08-02 10:58:00,87.423,87.437,87.409,87.422,334500005.0
2005-08-02 10:59:00,87.424,87.437,87.409,87.412,306999996.0
2005-08-02 11:00:00,87.424,87.446,87.415,87.433,97700000.0
2005-08-02 11:01:00,87.437,87.437,87.398,87.398,160199999.0
2005-08-02 11:02:00,87.389,87.413,87.384,87.413,297400000.0
2005-08-02 11:03:00,87.401,87.417,87.375,87.393,130499999.0
2005-08-02 11:04:00,87.397,87.415,87.393,87.406,256900003.0
2005-08-02 11:05:00,87.405,87.422,87.387,87.398,367599999.0
2005-08-02 11:06:00,87.401,87.414,87.37,87.396,165400002.0
2005-08-02 11:07:00,87.398,87.403,87.384,87.387,90300000.0
2005-08-02 11:08:00,87.384,87.413,87.384,87.391,295500004.0
2005-08-02 11:09:00,87.391,87.398,87.377,87.379,85600000.0
2005-08-02 11:10:00,87.391,87.418,87.386,87.398,139900000.0
2005-08-02 11:11:00,87.391,87.416,87.371,87.401,302399996.0
2005-08-02 11:12:00,87.417,87.425,87.4,87.415,126899998.0
2005-08-02 11:13:00,87.414,87.434,87.398,87.419,306499995.0
2005-08-02 11:14:00,87.426,87.442,87.417,87.441,342799999.0
2005-08-02 11:15:00,87.417,87.438,87.408,87.435,354799997.0
2005-08-02 11:16:00,87.425,87.438,87.411,87.433,197399999.0
2005-08-02 11:17:00,87.411,87.428,87.404,87.411,183199996.0
2005-08-02 11:18:00,87.402,87.426,87.396,87.406,324199998.0
2005-08-02 11:19:00,87.398,87.419,87.398,87.41,157799999.0
2005-08-02 11:20:00,87.408,87.425,87.394,87.411,337200001.0
2005-08-02 11:21:00,87.417,87.424,87.401,87.415,272400000.0
2005-08-02 11:22:00,87.393,87.412,87.39,87.412,232300001.0
2005-08-02 11:23:00,87.394,87.394,87.366,87.366,122600000.0
2005-08-02 11:24:00,87.375,87.393,87.368,87.383,216800001.0
2005-08-02 11:25:00,87.367,87.372,87.339,87.353,285499998.0
2005-08-02 11:26:00,87.383,87.393,87.365,87.365,266599996.0
2005-08-02 11:27:00,87.382,87.399,87.373,87.38,116799997.0
2005-08-02 11:28:00,87.383,87.402,87.371,87.391,152000001.0
2005-08-02 11:29:00,87.397,87.408,87.382,87.385,151799998.0
2005-08-02 11:30:00,87.381,87.39,87.362,87.377,335300003.0
2005-08-02 11:31:00,87.383,87.391,87.364,87.367,203100000.0
2005-08-02 11:32:00,87.39,87.415,87.387,87.399,262000001.0
2005-08-02 11:33:00,87.397,87.42,87.375,87.375,210199999.0
2005-08-02 11:34:00,87.408,87.429,87.388,87.409,351500003.0
2005-08-02 11:35:00,87.427,87.434,87.406,87.43,350599992.0
2005-08-02 11:36:00,87.426,87.432,87.404,87.404,288799995.0
2005-08-02 11:37:00,87.428,87.45,87.423,87.45,311900003.0
2005-08-02 11:38:00,87.442,87.462,87.44,87.457,203599998.0
2005-08-02 11:39:00,87.444,87.474,87.444,87.468,316400000.0
2005-08-02 11:40:00,87.461,87.477,87.442,87.477,237499999.0
2005-08-02 11:41:00,87.476,87.476,87.443,87.443,259200000.0
2005-08-02 11:42:00,87.444,87.46,87.436,87.46,154899999.0
2005-08-02 11:43:00,87.452,87.487,87.452,87.468,164300001.0
2005-08-02 11:44:00,87.456,87.466,87.44,87.445,214100000.0
2005-08-02 11:45:00,87.445,87.479,87.445,87.479,174500000.0
2005-08-02 11:46:00,87.474,87.496,87.458,87.48,219800001.0
2005-08-02 11:47:00,87.498,87.499,87.463,87.471,171199999.0
2005-08-02 11:48:00,87.458,87.48,87.45,87.463,276900001.0
2005-08-02 11:49:00,87.461,87.481,87.442,87.448,225699999.0
2005-08-02 11:50:00,87.471,87.475,87.447,87.459,152400000.0
2005-08-02 11:51:00,87.456,87.477,87.45,87.472,236999999.0
2005-08-02 11:52:00,87.464,87.477,87.454,87.476,252600002.0
2005-08-02 11:53:00,87.468,87.485,87.457,87.485,318500001.0
2005-08-02 11:54:00,87.473,87.517,87.468,87.492,163900001.0
2005-08-02 11:55:00,87.506,87.522,87.491,87.491,169799998.0
2005-08-02 11:56:00,87.483,87.5,87.464,87.479,118499999.0
2005-08-02 11:57:00,87.48,87.495,87.467,87.469,241399998.0
2005-08-02 11:58:00,87.465,87.503,87.465,87.489,255199999.0
2005-08-02 11:59:00,87.468,87.492,87.466,87.492,300699998.0
2005-08-02 12:00:00,87.476,87.501,87.469,87.501,373499998.0
2005-08-02 12:01:00,87.482,87.509,87.475,87.497,202699998.0
2005-08-02 12:02:00,87.497,87.509,87.473,87.489,143499999.0
2005-08-02 12:03:00,87.496,87.505,87.482,87.491,271799999.0
2005-08-02 12:04:00,87.489,87.504,87.478,87.497,374099998.0
2005-08-02 12:05:00,87.492,87.514,87.492,87.508,132900001.0
2005-08-02 12:06:00,87.515,87.516,87.494,87.503,199500002.0
2005-08-02 12:07:00,87.492,87.523,87.492,87.522,311800002.0
2005-08-02 12:08:00,87.49,87.508,87.483,87.498,253199999.0
2005-08-02 12:09:00,87.476,87.497,87.46,87.47,170699999.0
2005-08-02 12:10:00,87.464,87.477,87.451,87.454,302899995.0
2005-08-02 12:11:00,87.44,87.465,87.44,87.465,63099999.0
2005-08-02 12:12:00,87.435,87.462,87.429,87.449,268499996.0
2005-08-02 12:13:00,87.445,87.459,87.418,87.438,195500001.0
2005-08-02 12:14:00,87.426,87.447,87.411,87.447,291900001.0
2005-08-02 12:15:00,87.452,87.454,87.422,87.424,156299999.0
2005-08-02 12:16:00,87.408,87.431,87.408,87.425,284999995.0
2005-08-02 12:17:00,87.418,87.442,87.409,87.428,242600000.0
2005-08-02 12:18:00,87.422,87.443,87.41,87.435,147000001.0
2005-08-02 12:19:00,87.428,87.452,87.421,87.431,306599997.0
2005-08-02 12:20:00,87.423,87.434,87.408,87.419,246299999.0
2005-08-02 12:21:00,87.423,87.424,87.393,87.4,249299999.0
2005-08-02 12:22:00,87.403,87.42,87.393,87.42,284100002.0
2005-08-02 12:23:00,87.405,87.429,87.405,87.407,208899998.0
2005-08-02 12:24:00,87.43,87.436,87.414,87.42,221900000.0
2005-08-02 12:25:00,87.412,87.424,87.394,87.394,216800003.0
2005-08-02 12:26:00,87.42,87.432,87.403,87.423,152000001.0
2005-08-02 12:27:00,87.408,87.43,87.403,87.43,200199999.0
2005-08-02 12:28:00,87.437,87.438,87.415,87.418,221299998.0
2005-08-02 12:29:00,87.44,87.44,87.413,87.421,293100002.0
2005-08-02 12:30:00,87.422,87.435,87.4,87.4,199700000.0
2005-08-02 12:31:00,87.424,87.432,87.404,87.404,287799998.0
2005-08-02 12:32:00,87.405,87.433,87.405,87.432,237000001.0
2005-08-02 12:33:00,87.411,87.438,87.411,87.417,162700002.0
2005-08-02 12:34:00,87.44,87.44,87.421,87.421,54200000.0
2005-08-02 12:35:00,87.417,87.442,87.417,87.44,188100000.0
2005-08-02 12:36:00,87.434,87.434,87.408,87.416,258800002.0
2005-08-02 12:37:00,87.41,87.437,87.41,87.423,380699995.0
2005-08-02 12:38:00,87.44,87.44,87.422,87.43,217699997.0
2005-08-02 12:39:00,87.431,87.434,87.403,87.419,151199997.0
2005-08-02 12:40:00,87.424,87.45,87.406,87.406,185800001.0
2005-08-02 12:41:00,87.417,87.444,87.413,87.438,400800001.0
2005-08-02 12:42:00,87.42,87.444,87.42,87.442,218199998.0
2005-08-02 12:43:00,87.438,87.438,87.405,87.405,241199995.0
2005-08-02 12:44:00,87.396,87.422,87.396,87.416,234800000.0
2005-08-02 12:45:00,87.421,87.429,87.398,87.412,270900001.0
2005-08-02 12:46:00,87.433,87.447,87.417,87.428,211300001.0
2005-08-02 12:47:00,87.442,87.467,87.442,87.463,196300002.0
2005-08-02 12:48:00,87.469,87.47,87.447,87.45,191699998.0
2005-08-02 12:49:00,87.461,87.461,87.434,87.441,144100000.0
2005-08-02 12:50:00,87.457,87.464,87.435,87.45,258999998.0
2005-08-02 12:51:00,87.455,87.461,87.439,87.444,288200000.0
2005-08-02 12:52:00,87.461,87.467,87.44,87.455,182499997.0
2005-08-02 12:53:00,87.433,87.459,87.381,87.419,132700000.0
2005-08-02 12:54:00,87.455,87.467,87.444,87.449,120200000.0
2005-08-02 12:55:00,87.435,87.47,87.435,87.465,209000002.0
2005-08-02 12:56:00,87.457,87.468,87.433,87.448,167299999.0
2005-08-02 12:57:00,87.448,87.448,87.432,87.433,63800000.0
2005-08-02 12:58:00,87.437,87.451,87.425,87.432,86799998.0
2005-08-02 12:59:00,87.434,87.453,87.413,87.435,256000001.0
2005-08-02 13:00:00,87.436,87.458,87.426,87.442,301899994.0
2005-08-02 13:01:00,87.447,87.447,87.416,87.439,206799999.0
2005-08-02 13:02:00,87.447,87.454,87.426,87.432,305600003.0
2005-08-02 13:03:00,87.449,87.463,87.436,87.44,212500000.0
2005-08-02 13:04:00,87.45,87.476,87.446,87.456,322699994.0
2005-08-02 13:05:00,87.473,87.477,87.455,87.455,269899997.0
2005-08-02 13:06:00,87.454,87.491,87.454,87.491,275899997.0
2005-08-02 13:07:00,87.464,87.499,87.45,87.471,405000003.0
2005-08-02 13:08:00,87.48,87.505,87.47,87.505,153800000.0
2005-08-02 13:09:00,87.51,87.526,87.491,87.506,311700004.0
2005-08-02 13:10:00,87.497,87.515,87.487,87.489,145999998.0
2005-08-02 13:11:00,87.509,87.525,87.492,87.495,254499999.0
2005-08-02 13:12:00,87.506,87.532,87.506,87.527,315899997.0
2005-08-02 13:13:00,87.508,87.532,87.497,87.506,174000000.0
2005-08-02 13:14:00,87.495,87.51,87.481,87.482,265400002.0
2005-08-02 13:15:00,87.481,87.505,87.469,87.49,302400000.0
2005-08-02 13:16:00,87.468,87.491,87.468,87.491,145499998.0
2005-08-02 13:17:00,87.478,87.502,87.433,87.473,201900000.0
2005-08-02 13:18:00,87.496,87.507,87.474,87.485,301800004.0
2005-08-02 13:19:00,87.497,87.51,87.483,87.491,225299999.0
2005-08-02 13:20:00,87.501,87.501,87.485,87.485,34800000.0
2005-08-02 13:21:00,87.482,87.503,87.481,87.494,231100002.0
2005-08-02 13:22:00,87.501,87.501,87.466,87.467,227299999.0
2005-08-02 13:23:00,87.455,87.473,87.451,87.463,187300003.0
2005-08-02 13:24:00,87.452,87.468,87.44,87.451,200299999.0
2005-08-02 13:25:00,87.42,87.447,87.412,87.447,293399993.0
2005-08-02 13:26:00,87.437,87.454,87.424,87.442,265500001.0
2005-08-02 13:27:00,87.42,87.439,87.404,87.422,191700000.0
2005-08-02 13:28:00,87.434,87.434,87.4,87.403,250299998.0
2005-08-02 13:29:00,87.423,87.438,87.415,87.426,239400002.0
2005-08-02 13:30:00,87.427,87.435,87.4,87.417,255899999.0
2005-08-02 13:31:00,87.425,87.435,87.407,87.421,339500000.0
2005-08-02 13:32:00,87.411,87.434,87.411,87.432,204900002.0
2005-08-02 13:33:00,87.421,87.432,87.408,87.427,71400000.0
2005-08-02 13:34:00,87.417,87.435,87.411,87.413,205499999.0
2005-08-02 13:35:00,87.424,87.424,87.399,87.412,347500001.0
2005-08-02 13:36:00,87.432,87.432,87.402,87.409,285900001.0
2005-08-02 13:37:00,87.424,87.424,87.399,87.399,69699998.0
2005-08-02 13:38:00,87.435,87.444,87.41,87.41,231199997.0
2005-08-02 13:39:00,87.437,87.437,87.403,87.413,177900000.0
2005-08-02 13:40:00,87.424,87.437,87.407,87.408,252099999.0
2005-08-02 13:41:00,87.409,87.442,87.409,87.44,194000001.0
2005-08-02 13:42:00,87.425,87.442,87.413,87.426,312399995.0
2005-08-02 13:43:00,87.418,87.432,87.397,87.409,188099998.0
2005-08-02 13:44:00,87.391,87.404,87.378,87.39,125200001.0
2005-08-02 13:45:00,87.384,87.398,87.368,87.372,292199998.0
2005-08-02 13:46:00,87.37,87.4,87.37,87.4,205200003.0
2005-08-02 13:47:00,87.403,87.419,87.383,87.404,311599999.0
2005-08-02 13:48:00,87.381,87.4,87.372,87.372,145299997.0
2005-08-02 13:49:00,87.395,87.396,87.374,87.377,104499997.0
2005-08-02 13:50:00,87.378,87.415,87.378,87.409,259499998.0
2005-08-02 13:51:00,87.406,87.42,87.397,87.405,223199999.0
2005-08-02 13:52:00,87.394,87.429,87.394,87.429,291600003.0
2005-08-02 13:53:00,87.411,87.433,87.41,87.428,298599995.0
2005-08-02 13:54:00,87.411,87.44,87.405,87.43,238900000.0
2005-08-02 13:55:00,87.425,87.436,87.405,87.416,229700002.0
2005-08-02 13:56:00,87.415,87.429,87.407,87.429,211399999.0
2005-08-02 13:57:00,87.43,87.436,87.408,87.414,199899996.0
2005-08-02 13:58:00,87.427,87.435,87.406,87.406,175699996.0
2005-08-02 13:59:00,87.415,87.427,87.405,87.422,112900001.0
2005-08-02 14:00:00,87.413,87.43,87.4,87.43,215099999.0
2005-08-02 14:01:00,87.425,87.437,87.411,87.432,297200003.0
2005-08-02 14:02:00,87.412,87.435,87.399,87.42,185200000.0
2005-08-02 14:03:00,87.414,87.434,87.413,87.427,96400000.0
2005-08-02 14:04:00,87.419,87.44,87.401,87.421,238600004.0
2005-08-02 14:05:00,87.411,87.428,87.386,87.403,345099999.0
2005-08-02 14:06:00,87.376,87.411,87.376,87.406,162499998.0
2005-08-02 14:07:00,87.403,87.408,87.385,87.386,276300003.0
2005-08-02 14:08:00,87.386,87.403,87.379,87.403,232000001.0
2005-08-02 14:09:00,87.386,87.403,87.384,87.403,183300001.0
2005-08-02 14:10:00,87.405,87.409,87.371,87.395,154800001.0
2005-08-02 14:11:00,87.403,87.405,87.381,87.39,214399997.0
2005-08-02 14:12:00,87.406,87.421,87.396,87.413,308899999.0
2005-08-02 14:13:00,87.42,87.425,87.403,87.403,226300000.0
2005-08-02 14:14:00,87.399,87.413,87.391,87.402,47600002.0
2005-08-02 14:15:00,87.371,87.395,87.37,87.392,294499997.0
2005-08-02 14:16:00,87.352,87.379,87.347,87.374,298000000.0
2005-08-02 14:17:00,87.383,87.398,87.369,87.379,157599998.0
2005-08-02 14:18:00,87.399,87.417,87.382,87.405,256100000.0
2005-08-02 14:19:00,87.422,87.423,87.4,87.4,231699998.0
2005-08-02 14:20:00,87.4,87.415,87.376,87.393,344599995.0
2005-08-02 14:21:00,87.38,87.395,87.359,87.38,216100001.0
2005-08-02 14:22:00,87.323,87.348,87.312,87.327,277400000.0
2005-08-02 14:23:00,87.318,87.347,87.3,87.318,229800002.0
2005-08-02 14:24:00,87.326,87.359,87.312,87.348,240100001.0
2005-08-02 14:25:00,87.327,87.352,87.325,87.325,286399999.0
2005-08-02 14:26:00,87.322,87.355,87.311,87.339,193100001.0
2005-08-02 14:27:00,87.326,87.34,87.326,87.33,102700001.0
2005-08-02 14:28:00,87.334,87.337,87.305,87.323,93300001.0
2005-08-02 14:29:00,87.321,87.338,87.314,87.338,306900000.0
2005-08-02 14:30:00,87.303,87.34,87.292,87.337,181500003.0
2005-08-02 14:31:00,87.324,87.365,87.278,87.345,264399999.0
2005-08-02 14:32:00,87.362,87.388,87.349,87.365,229899999.0
2005-08-02 14:33:00,87.393,87.407,87.38,87.39,69500000.0
2005-08-02 14:34:00,87.4,87.419,87.388,87.393,191999999.0
2005-08-02 14:35:00,87.414,87.432,87.4,87.413,274200001.0
2005-08-02 14:36:00,87.408,87.442,87.408,87.422,238999996.0
2005-08-02 14:37:00,87.427,87.434,87.412,87.416,202999998.0
2005-08-02 14:38:00,87.417,87.442,87.397,87.397,201200000.0
2005-08-02 14:39:00,87.416,87.432,87.404,87.418,193499998.0
2005-08-02 14:40:00,87.422,87.434,87.418,87.434,87900000.0
2005-08-02 14:41:00,87.443,87.496,87.443,87.496,72900000.0
2005-08-02 14:42:00,87.49,87.5,87.465,87.472,172699997.0
2005-08-02 14:43:00,87.478,87.485,87.449,87.471,115000001.0
2005-08-02 14:44:00,87.481,87.492,87.455,87.482,194800001.0
2005-08-02 14:45:00,87.473,87.483,87.453,87.475,390300003.0
2005-08-02 14:46:00,87.448,87.486,87.448,87.486,194200001.0
2005-08-02 14:47:00,87.478,87.49,87.46,87.466,398900001.0
2005-08-02 14:48:00,87.485,87.49,87.458,87.458,357500003.0
2005-08-02 14:49:00,87.48,87.514,87.472,87.49,246000000.0
2005-08-02 14:50:00,87.483,87.514,87.475,87.495,403399997.0
2005-08-02 14:51:00,87.509,87.509,87.429,87.429,189000001.0
2005-08-02 14:52:00,87.442,87.457,87.424,87.443,292599996.0
2005-08-02 14:53:00,87.43,87.449,87.421,87.433,285000004.0
2005-08-02 14:54:00,87.418,87.449,87.407,87.449,311100003.0
2005-08-02 14:55:00,87.428,87.446,87.398,87.43,329300002.0
2005-08-02 14:56:00,87.459,87.477,87.451,87.453,197099997.0
2005-08-02 14:57:00,87.481,87.487,87.431,87.431,284699999.0
2005-08-02 14:58:00,87.464,87.48,87.454,87.463,188599996.0
2005-08-02 14:59:00,87.419,87.447,87.402,87.438,91699999.0
2005-08-02 15:00:00,87.42,87.44,87.411,87.429,262000002.0
2005-08-02 15:01:00,87.426,87.46,87.417,87.46,199500001.0
2005-08-02 15:02:00,87.439,87.457,87.432,87.442,77299998.0
2005-08-02 15:03:00,87.446,87.459,87.412,87.425,189099998.0
2005-08-02 15:04:00,87.432,87.432,87.409,87.416,283699997.0
2005-08-02 15:05:00,87.411,87.412,87.383,87.397,230599996.0
2005-08-02 15:06:00,87.401,87.401,87.37,87.393,144800000.0
2005-08-02 15:07:00,87.392,87.417,87.378,87.416,192499998.0
2005-08-02 15:08:00,87.425,87.43,87.406,87.416,218900000.0
2005-08-02 15:09:00,87.425,87.448,87.419,87.434,169200001.0
2005-08-02 15:10:00,87.446,87.46,87.402,87.432,151799999.0
2005-08-02 15:11:00,87.409,87.432,87.404,87.423,225500001.0
2005-08-02 15:12:00,87.427,87.432,87.404,87.419,155699999.0
2005-08-02 15:13:00,87.425,87.428,87.403,87.415,250300001.0
2005-08-02 15:14:00,87.41,87.431,87.403,87.42,206699999.0
2005-08-02 15:15:00,87.406,87.406,87.365,87.383,257999999.0
2005-08-02 15:16:00,87.372,87.398,87.37,87.387,260499996.0
2005-08-02 15:17:00,87.385,87.403,87.363,87.388,365200002.0
2005-08-02 15:18:00,87.395,87.395,87.366,87.366,107900000.0
2005-08-02 15:19:00,87.372,87.389,87.33,87.33,332900003.0
2005-08-02 15:20:00,87.361,87.374,87.335,87.358,321200003.0
2005-08-02 15:21:00,87.385,87.403,87.381,87.398,137899998.0
2005-08-02 15:22:00,87.397,87.4,87.32,87.375,302300000.0
2005-08-02 15:23:00,87.39,87.431,87.388,87.43,359099999.0
2005-08-02 15:24:00,87.415,87.433,87.382,87.394,194799997.0
2005-08-02 15:25:00,87.383,87.401,87.365,87.374,129500000.0
2005-08-02 15:26:00,87.393,87.41,87.383,87.387,269300000.0
2005-08-02 15:27:00,87.391,87.403,87.372,87.387,364999997.0
2005-08-02 15:28:00,87.403,87.403,87.37,87.37,224799998.0
2005-08-02 15:29:00,87.378,87.399,87.366,87.392,237399995.0
2005-08-02 15:30:00,87.404,87.412,87.39,87.395,168899996.0
2005-08-02 15:31:00,87.419,87.431,87.404,87.419,153700002.0
2005-08-02 15:32:00,87.413,87.434,87.407,87.432,178399999.0
2005-08-02 15:33:00,87.438,87.438,87.41,87.41,176199999.0
2005-08-02 15:34:00,87.426,87.432,87.395,87.413,332500005.0
2005-08-02 15:35:00,87.435,87.449,87.415,87.426,224499998.0
2005-08-02 15:36:00,87.422,87.438,87.413,87.426,325000002.0
2005-08-02 15:37:00,87.405,87.427,87.405,87.407,305400004.0
2005-08-02 15:38:00,87.394,87.42,87.391,87.403,136000001.0
2005-08-02 15:39:00,87.397,87.413,87.383,87.397,226500002.0
2005-08-02 15:40:00,87.385,87.396,87.372,87.377,254899998.0
2005-08-02 15:41:00,87.398,87.4,87.373,87.378,305599996.0
2005-08-02 15:42:00,87.374,87.401,87.368,87.378,203700001.0
2005-08-02 15:43:00,87.375,87.391,87.373,87.383,102199999.0
2005-08-02 15:44:00,87.369,87.385,87.337,87.369,100200001.0
2005-08-02 15:45:00,87.377,87.392,87.369,87.385,307000000.0
2005-08-02 15:46:00,87.373,87.41,87.369,87.41,132399999.0
2005-08-02 15:47:00,87.39,87.438,87.39,87.42,271499997.0
2005-08-02 15:48:00,87.4,87.429,87.392,87.402,210799996.0
2005-08-02 15:49:00,87.385,87.422,87.375,87.384,196800003.0
2005-08-02 15:50:00,87.381,87.397,87.369,87.378,122900001.0
2005-08-02 15:51:00,87.392,87.407,87.372,87.385,224199999.0
2005-08-02 15:52:00,87.394,87.404,87.358,87.371,256099998.0
2005-08-02 15:53:00,87.368,87.368,87.337,87.363,116800002.0
2005-08-02 15:54:00,87.362,87.368,87.319,87.319,194599997.0
2005-08-02 15:55:00,87.368,87.372,87.351,87.359,185899999.0
2005-08-02 15:56:00,87.373,87.377,87.342,87.347,199899998.0
2005-08-02 15:57:00,87.362,87.383,87.353,87.363,196799999.0
2005-08-02 15:58:00,87.346,87.369,87.343,87.355,434600000.0
2005-08-02 15:59:00,87.343,87.364,87.327,87.331,279100002.0
2005-08-02 16:00:00,87.324,87.355,87.32,87.334,232199999.0
2005-08-02 16:01:00,87.331,87.346,87.317,87.325,159199999.0
2005-08-02 16:02:00,87.319,87.347,87.281,87.288,149500002.0
2005-08-02 16:03:00,87.254,87.278,87.251,87.258,150899997.0
2005-08-02 16:04:00,87.288,87.308,87.274,87.279,375899992.0
2005-08-02 16:05:00,87.31,87.314,87.287,87.297,247900001.0
2005-08-02 16:06:00,87.327,87.335,87.3,87.31,308299999.0
2005-08-02 16:07:00,87.312,87.334,87.306,87.327,256500001.0
2005-08-02 16:08:00,87.332,87.332,87.308,87.309,181800001.0
2005-08-02 16:09:00,87.297,87.318,87.285,87.299,190400000.0
2005-08-02 16:10:00,87.307,87.319,87.288,87.319,341200000.0
2005-08-02 16:11:00,87.328,87.332,87.306,87.306,153500001.0
2005-08-02 16:12:00,87.332,87.345,87.317,87.332,124199997.0
2005-08-02 16:13:00,87.341,87.378,87.284,87.358,237100001.0
2005-08-02 16:14:00,87.341,87.384,87.34,87.383,165300000.0
2005-08-02 16:15:00,87.356,87.373,87.326,87.348,161999998.0
2005-08-02 16:16:00,87.342,87.362,87.336,87.362,216099998.0
2005-08-02 16:17:00,87.362,87.39,87.329,87.357,186900002.0
2005-08-02 16:18:00,87.378,87.378,87.352,87.352,149999999.0
2005-08-02 16:19:00,87.365,87.365,87.336,87.337,164599997.0
2005-08-02 16:20:00,87.354,87.361,87.339,87.35,254999999.0
2005-08-02 16:21:00,87.344,87.354,87.326,87.339,294300001.0
2005-08-02 16:22:00,87.352,87.352,87.318,87.329,154799999.0
2005-08-02 16:23:00,87.332,87.332,87.296,87.302,309100004.0
2005-08-02 16:24:00,87.318,87.323,87.298,87.304,229399996.0
2005-08-02 16:25:00,87.32,87.334,87.309,87.32,241900000.0
2005-08-02 16:26:00,87.317,87.343,87.304,87.324,103700000.0
2005-08-02 16:27:00,87.309,87.333,87.299,87.331,243399998.0
2005-08-02 16:28:00,87.337,87.338,87.311,87.311,123499998.0
2005-08-02 16:29:00,87.304,87.361,87.304,87.342,264600002.0
2005-08-02 16:30:00,87.353,87.353,87.326,87.332,107800001.0
2005-08-02 16:31:00,87.344,87.344,87.305,87.322,389800002.0
2005-08-02 16:32:00,87.319,87.335,87.296,87.308,268500003.0
2005-08-02 16:33:00,87.299,87.318,87.29,87.305,99199999.0
2005-08-02 16:34:00,87.302,87.313,87.28,87.28,191599998.0
2005-08-02 16:35:00,87.279,87.297,87.274,87.287,275300002.0
2005-08-02 16:36:00,87.285,87.294,87.266,87.269,247000000.0
2005-08-02 16:37:00,87.28,87.282,87.253,87.264,281699995.0
2005-08-02 16:38:00,87.27,87.303,87.27,87.301,294899999.0
2005-08-02 16:39:00,87.279,87.295,87.276,87.293,107000000.0
2005-08-02 16:40:00,87.288,87.29,87.268,87.273,245899998.0
2005-08-02 16:41:00,87.291,87.301,87.267,87.285,278299997.0
2005-08-02 16:42:00,87.292,87.325,87.274,87.31,244299997.0
2005-08-02 16:43:00,87.293,87.315,87.284,87.303,316399993.0
2005-08-02 16:44:00,87.3,87.313,87.286,87.305,172699996.0
2005-08-02 16:45:00,87.284,87.302,87.278,87.28,359400001.0
2005-08-02 16:46:00,87.308,87.329,87.302,87.32,147699998.0
2005-08-02 16:47:00,87.317,87.328,87.271,87.271,231100000.0
2005-08-02 16:48:00,87.261,87.277,87.228,87.26,269099997.0
2005-08-02 16:49:00,87.258,87.272,87.239,87.255,297899999.0
2005-08-02 16:50:00,87.263,87.275,87.254,87.266,66900001.0
2005-08-02 16:51:00,87.25,87.272,87.249,87.257,172300000.0
2005-08-02 16:52:00,87.234,87.28,87.234,87.265,439700006.0
2005-08-02 16:53:00,87.265,87.281,87.249,87.264,145499998.0
2005-08-02 16:54:00,87.263,87.263,87.24,87.246,118299998.0
2005-08-02 16:55:00,87.237,87.265,87.232,87.251,232499995.0
2005-08-02 16:56:00,87.261,87.264,87.238,87.261,400700001.0
2005-08-02 16:57:00,87.252,87.265,87.243,87.249,311599998.0
2005-08-02 16:58:00,87.248,87.282,87.242,87.282,130200001.0
2005-08-02 16:59:00,87.251,87.286,87.243,87.253,154999996.0
2005-08-02 17:00:00,87.222,87.244,87.222,87.244,166400000.0
2005-08-02 17:01:00,87.223,87.246,87.201,87.245,93800001.0
2005-08-02 17:02:00,87.246,87.263,87.242,87.252,230800000.0
2005-08-02 17:03:00,87.249,87.259,87.232,87.232,129700000.0
2005-08-02 17:04:00,87.245,87.245,87.218,87.235,163000000.0
2005-08-02 17:05:00,87.235,87.256,87.228,87.253,230399998.0
2005-08-02 17:06:00,87.239,87.246,87.219,87.22,228199999.0
2005-08-02 17:07:00,87.223,87.239,87.215,87.239,130899996.0
2005-08-02 17:08:00,87.238,87.238,87.208,87.224,211500001.0
2005-08-02 17:09:00,87.225,87.242,87.206,87.232,152699999.0
2005-08-02 17:10:00,87.242,87.25,87.224,87.237,206100001.0
2005-08-02 17:11:00,87.242,87.255,87.224,87.238,225199998.0
2005-08-02 17:12:00,87.216,87.238,87.206,87.219,277599999.0
2005-08-02 17:13:00,87.237,87.242,87.208,87.217,165600000.0
2005-08-02 17:14:00,87.205,87.228,87.193,87.209,384700004.0
2005-08-02 17:15:00,87.2,87.215,87.188,87.19,229899999.0
2005-08-02 17:16:00,87.186,87.21,87.182,87.21,199999997.0
2005-08-02 17:17:00,87.201,87.229,87.201,87.228,224000000.0
2005-08-02 17:18:00,87.219,87.234,87.21,87.223,160900001.0
2005-08-02 17:19:00,87.216,87.239,87.211,87.226,294900001.0
2005-08-02 17:20:00,87.206,87.226,87.206,87.226,120800001.0
2005-08-02 17:21:00,87.213,87.227,87.196,87.217,209499999.0
2005-08-02 17:22:00,87.223,87.237,87.203,87.222,198700001.0
2005-08-02 17:23:00,87.199,87.219,87.184,87.215,62900000.0
2005-08-02 17:24:00,87.205,87.221,87.205,87.221,74899999.0
2005-08-02 17:25:00,87.227,87.234,87.214,87.214,161699998.0
2005-08-02 17:26:00,87.226,87.226,87.198,87.204,268999999.0
2005-08-02 17:27:00,87.208,87.226,87.2,87.214,126800000.0
2005-08-02 17:28:00,87.207,87.224,87.201,87.224,226099999.0
2005-08-02 17:29:00,87.219,87.237,87.203,87.219,207200001.0
2005-08-02 17:30:00,87.203,87.237,87.203,87.233,239399999.0
2005-08-02 17:31:00,87.22,87.244,87.213,87.228,209600001.0
2005-08-02 17:32:00,87.234,87.256,87.217,87.241,231600001.0
2005-08-02 17:33:00,87.256,87.256,87.228,87.245,225499999.0
2005-08-02 17:34:00,87.251,87.258,87.241,87.241,260700001.0
2005-08-02 17:35:00,87.253,87.258,87.236,87.236,270099996.0
2005-08-02 17:36:00,87.251,87.257,87.234,87.251,353000003.0
2005-08-02 17:37:00,87.263,87.263,87.226,87.233,212300000.0
2005-08-02 17:38:00,87.254,87.254,87.23,87.244,270699998.0
2005-08-02 17:39:00,87.245,87.258,87.236,87.247,95199999.0
2005-08-02 17:40:00,87.221,87.244,87.221,87.236,175700003.0
2005-08-02 17:41:00,87.207,87.23,87.206,87.207,190099997.0
2005-08-02 17:42:00,87.217,87.233,87.211,87.227,239799998.0
2005-08-02 17:43:00,87.198,87.221,87.194,87.215,308300000.0
2005-08-02 17:44:00,87.199,87.222,87.196,87.209,156300000.0
2005-08-02 17:45:00,87.201,87.214,87.188,87.203,303799999.0
2005-08-02 17:46:00,87.183,87.201,87.174,87.192,127599999.0
2005-08-02 17:47:00,87.195,87.2,87.18,87.185,368600002.0
2005-08-02 17:48:00,87.201,87.209,87.189,87.201,38999999.0
2005-08-02 17:49:00,87.184,87.216,87.184,87.208,286899998.0
2005-08-02 17:50:00,87.223,87.233,87.2,87.22,368100001.0
2005-08-02 17:51:00,87.215,87.225,87.2,87.204,183699998.0
2005-08-02 17:52:00,87.215,87.227,87.201,87.214,261400003.0
2005-08-02 17:53:00,87.205,87.23,87.196,87.22,203400000.0
2005-08-02 17:54:00,87.197,87.212,87.18,87.206,188900000.0
2005-08-02 17:55:00,87.195,87.215,87.185,87.206,183899999.0
2005-08-02 17:56:00,87.206,87.223,87.2,87.201,148199998.0
2005-08-02 17:57:00,87.214,87.224,87.194,87.196,235700002.0
2005-08-02 17:58:00,87.203,87.23,87.201,87.212,196800002.0
2005-08-02 17:59:00,87.199,87.226,87.199,87.222,171599998.0
2005-08-02 18:00:00,87.223,87.223,87.204,87.204,56200001.0
2005-08-02 18:01:00,87.22,87.22,87.2,87.21,1573499991.0
2005-08-02 18:02:00,87.2,87.21,87.2,87.2,1573499991.0
2005-08-02 18:03:00,87.21,87.21,87.2,87.2,1573499991.0
2005-08-02 18:04:00,87.21,87.22,87.2,87.21,1573499991.0
2005-08-02 18:05:00,87.22,87.22,87.21,87.21,1573499991.0
2005-08-02 18:06:00,87.22,87.22,87.2,87.2,1573499991.0
2005-08-02 18:07:00,87.21,87.22,87.2,87.21,1573499991.0
2005-08-02 18:08:00,87.22,87.24,87.21,87.24,1573499991.0
2005-08-02 18:09:00,87.23,87.24,87.21,87.22,1573499991.0
2005-08-02 18:10:00,87.203,87.222,87.187,87.213,1573499991.0
2005-08-02 18:11:00,87.196,87.227,87.196,87.217,983400005.0
2005-08-02 18:12:00,87.204,87.224,87.188,87.205,1161299993.0
2005-08-02 18:13:00,87.203,87.218,87.174,87.187,1760199996.0
2005-08-02 18:14:00,87.23,87.24,87.23,87.24,1202799992.0
2005-08-02 18:15:00,87.23,87.25,87.23,87.25,1202799992.0
2005-08-02 18:16:00,87.24,87.25,87.24,87.24,1202799992.0
2005-08-02 18:17:00,87.203,87.227,87.188,87.219,1202799992.0
2005-08-02 18:18:00,87.205,87.238,87.205,87.232,1053600000.0
2005-08-02 18:19:00,87.234,87.234,87.198,87.198,2055899993.0
2005-08-02 18:20:00,87.194,87.229,87.194,87.222,1752399992.0
2005-08-02 18:21:00,87.204,87.225,87.191,87.225,1960300001.0
2005-08-02 18:22:00,87.227,87.243,87.211,87.227,1390800000.0
2005-08-02 18:23:00,87.23,87.24,87.23,87.23,2143199984.0
2005-08-02 18:24:00,87.24,87.24,87.23,87.24,2143199984.0
2005-08-02 18:25:00,87.201,87.228,87.187,87.198,2143199984.0
2005-08-02 18:26:00,87.192,87.212,87.162,87.203,1990999992.0
2005-08-02 18:27:00,87.187,87.219,87.184,87.217,1506399990.0
2005-08-02 18:28:00,87.216,87.243,87.208,87.235,1490300001.0
2005-08-02 18:29:00,87.216,87.238,87.19,87.22,1084299993.0
2005-08-02 18:30:00,87.219,87.221,87.196,87.207,665800000.0
2005-08-02 18:31:00,87.197,87.231,87.194,87.231,1533000000.0
2005-08-02 18:32:00,87.215,87.227,87.196,87.222,1713400000.0
2005-08-02 18:33:00,87.25,87.25,87.23,87.23,2144200005.0
2005-08-02 18:34:00,87.223,87.224,87.185,87.2,2144200005.0
2005-08-02 18:35:00,87.21,87.24,87.21,87.24,797999997.0
2005-08-02 18:36:00,87.215,87.244,87.212,87.212,797999997.0
2005-08-02 18:37:00,87.232,87.247,87.213,87.243,1087899988.0
2005-08-02 18:38:00,87.221,87.249,87.211,87.244,711799995.0
2005-08-02 18:39:00,87.229,87.255,87.216,87.24,994900001.0
2005-08-02 18:40:00,87.228,87.265,87.225,87.25,1442799994.0
2005-08-02 18:41:00,87.237,87.263,87.23,87.241,756499995.0
2005-08-02 18:42:00,87.236,87.252,87.218,87.234,1256700003.0
2005-08-02 18:43:00,87.23,87.233,87.206,87.217,501199993.0
2005-08-02 18:44:00,87.221,87.255,87.215,87.233,795699999.0
2005-08-02 18:45:00,87.215,87.247,87.215,87.247,581499996.0
2005-08-02 18:46:00,87.255,87.26,87.235,87.241,811999993.0
2005-08-02 18:47:00,87.245,87.269,87.245,87.258,167000000.0
2005-08-02 18:48:00,87.252,87.254,87.217,87.235,483699993.0
2005-08-02 18:49:00,87.238,87.238,87.205,87.215,766599992.0
2005-08-02 18:50:00,87.213,87.241,87.212,87.234,1088700001.0
2005-08-02 18:51:00,87.215,87.235,87.211,87.225,962599996.0
2005-08-02 18:52:00,87.235,87.237,87.206,87.213,1292299992.0
2005-08-02 18:53:00,87.23,87.23,87.196,87.217,1726999999.0
2005-08-02 18:54:00,87.23,87.241,87.208,87.21,1332800001.0
2005-08-02 18:55:00,87.23,87.249,87.212,87.228,1708999991.0
2005-08-02 18:56:00,87.236,87.246,87.212,87.23,353900009.0
2005-08-02 18:57:00,87.212,87.23,87.197,87.224,599700000.0
2005-08-02 18:58:00,87.208,87.237,87.206,87.22,994099992.0
2005-08-02 18:59:00,87.226,87.238,87.213,87.216,1297999998.0
2005-08-02 19:00:00,87.224,87.231,87.201,87.201,400400000.0
2005-08-02 19:01:00,87.219,87.245,87.207,87.212,596700000.0
2005-08-02 19:02:00,87.237,87.237,87.208,87.208,258300000.0
2005-08-02 19:03:00,87.217,87.245,87.217,87.219,623300003.0
2005-08-02 19:04:00,87.231,87.231,87.203,87.205,457999998.0
2005-08-02 19:05:00,87.217,87.221,87.199,87.199,434900001.0
2005-08-02 19:06:00,87.223,87.223,87.192,87.193,1119999989.0
2005-08-02 19:07:00,87.22,87.247,87.208,87.209,1359299998.0
2005-08-02 19:08:00,87.23,87.24,87.21,87.211,2093599995.0
2005-08-02 19:09:00,87.22,87.243,87.208,87.233,747399998.0
2005-08-02 19:10:00,87.234,87.252,87.22,87.252,284999994.0
2005-08-02 19:11:00,87.25,87.25,87.215,87.215,596199998.0
2005-08-02 19:12:00,87.215,87.25,87.215,87.25,250199997.0
2005-08-02 19:13:00,87.238,87.252,87.221,87.241,574499999.0
2005-08-02 19:14:00,87.235,87.264,87.23,87.253,461700001.0
2005-08-02 19:15:00,87.251,87.257,87.225,87.242,931299997.0
2005-08-02 19:16:00,87.244,87.25,87.225,87.233,477400000.0
2005-08-02 19:17:00,87.24,87.24,87.206,87.221,641699996.0
2005-08-02 19:18:00,87.232,87.237,87.202,87.202,601300000.0
2005-08-02 19:19:00,87.211,87.228,87.186,87.195,1178299998.0
2005-08-02 19:20:00,87.205,87.226,87.198,87.213,710900002.0
2005-08-02 19:21:00,87.208,87.214,87.174,87.182,938400004.0
2005-08-02 19:22:00,87.191,87.204,87.182,87.182,240300000.0
2005-08-02 19:23:00,87.197,87.21,87.18,87.203,1745899987.0
2005-08-02 19:24:00,87.208,87.241,87.196,87.229,630199997.0
2005-08-02 19:25:00,87.238,87.247,87.186,87.197,1259899993.0
2005-08-02 19:26:00,87.235,87.261,87.223,87.226,1793299996.0
2005-08-02 19:27:00,87.255,87.255,87.224,87.235,1364000001.0
2005-08-02 19:28:00,87.255,87.261,87.235,87.235,815099997.0
2005-08-02 19:29:00,87.245,87.26,87.235,87.244,345500001.0
2005-08-02 19:30:00,87.265,87.293,87.263,87.274,1113099993.0
2005-08-02 19:31:00,87.251,87.278,87.248,87.278,596199998.0
2005-08-02 19:32:00,87.283,87.292,87.259,87.27,863699999.0
2005-08-02 19:33:00,87.284,87.292,87.265,87.266,779199999.0
2005-08-02 19:34:00,87.26,87.278,87.243,87.273,979099988.0
2005-08-02 19:35:00,87.258,87.277,87.241,87.265,1230699986.0
2005-08-02 19:36:00,87.255,87.28,87.25,87.276,657399997.0
2005-08-02 19:37:00,87.267,87.267,87.236,87.236,210199999.0
2005-08-02 19:38:00,87.238,87.267,87.233,87.253,681599999.0
2005-08-02 19:39:00,87.24,87.264,87.23,87.254,651799997.0
2005-08-02 19:40:00,87.252,87.269,87.235,87.238,812399999.0
2005-08-02 19:41:00,87.267,87.28,87.247,87.258,1198399996.0
2005-08-02 19:42:00,87.274,87.28,87.257,87.265,979799997.0
2005-08-02 19:43:00,87.254,87.279,87.254,87.272,552400004.0
2005-08-02 19:44:00,87.262,87.269,87.236,87.236,868499996.0
2005-08-02 19:45:00,87.225,87.245,87.224,87.243,402900000.0
2005-08-02 19:46:00,87.238,87.25,87.223,87.225,627199997.0
2005-08-02 19:47:00,87.227,87.249,87.216,87.249,344800003.0
2005-08-02 19:48:00,87.245,87.255,87.22,87.255,1239600000.0
2005-08-02 19:49:00,87.255,87.26,87.231,87.24,656099991.0
2005-08-02 19:50:00,87.25,87.258,87.216,87.216,601099999.0
2005-08-02 19:51:00,87.23,87.246,87.212,87.22,680100004.0
2005-08-02 19:52:00,87.242,87.25,87.227,87.231,429200003.0
2005-08-02 19:53:00,87.252,87.256,87.229,87.232,711699992.0
2005-08-02 19:54:00,87.248,87.25,87.228,87.23,640600001.0
2005-08-02 19:55:00,87.228,87.25,87.219,87.25,395800004.0
2005-08-02 19:56:00,87.255,87.27,87.249,87.264,523700003.0
2005-08-02 19:57:00,87.265,87.269,87.231,87.253,744499997.0
2005-08-02 19:58:00,87.248,87.265,87.228,87.25,1150000003.0
2005-08-02 19:59:00,87.268,87.268,87.241,87.248,698599999.0
2005-08-02 20:00:00,87.25,87.272,87.247,87.272,454300003.0
2005-08-02 20:01:00,87.274,87.274,87.235,87.237,517200000.0
2005-08-02 20:02:00,87.247,87.255,87.227,87.23,602699994.0
2005-08-02 20:03:00,87.224,87.244,87.214,87.233,584400000.0
2005-08-02 20:04:00,87.219,87.246,87.209,87.246,668999992.0
2005-08-02 20:05:00,87.243,87.262,87.238,87.252,448699999.0
2005-08-02 20:06:00,87.238,87.257,87.223,87.223,585999996.0
2005-08-02 20:07:00,87.244,87.257,87.23,87.246,573699998.0
2005-08-02 20:08:00,87.254,87.263,87.237,87.25,606300003.0
2005-08-02 20:09:00,87.243,87.263,87.237,87.263,603399996.0
2005-08-02 20:10:00,87.262,87.279,87.254,87.275,519600000.0
2005-08-02 20:11:00,87.261,87.293,87.243,87.276,1252699993.0
2005-08-02 20:12:00,87.258,87.275,87.236,87.256,1420599995.0
2005-08-02 20:13:00,87.264,87.278,87.244,87.26,1115500003.0
2005-08-02 20:14:00,87.24,87.267,87.229,87.263,389599998.0
2005-08-02 20:15:00,87.267,87.277,87.249,87.25,827699996.0
2005-08-02 20:16:00,87.263,87.278,87.244,87.262,1387799987.0
2005-08-02 20:17:00,87.246,87.275,87.246,87.265,267099999.0
2005-08-02 20:18:00,87.258,87.27,87.25,87.265,223700002.0
2005-08-02 20:19:00,87.248,87.273,87.236,87.268,1610299991.0
2005-08-02 20:20:00,87.265,87.269,87.237,87.24,1601799999.0
2005-08-02 20:21:00,87.241,87.26,87.24,87.255,523299989.0
2005-08-02 20:22:00,87.25,87.266,87.231,87.238,750899995.0
2005-08-02 20:23:00,87.247,87.259,87.233,87.245,919699997.0
2005-08-02 20:24:00,87.233,87.266,87.233,87.266,419300003.0
2005-08-02 20:25:00,87.25,87.265,87.232,87.25,522999997.0
2005-08-02 20:26:00,87.239,87.26,87.232,87.255,298000001.0
2005-08-02 20:27:00,87.262,87.268,87.24,87.25,1414599993.0
2005-08-02 20:28:00,87.257,87.268,87.243,87.255,2013299994.0
2005-08-02 20:29:00,87.27,87.28,87.26,87.27,2037699996.0
2005-08-02 20:30:00,87.24,87.277,87.24,87.263,2037699996.0
2005-08-02 20:31:00,87.241,87.255,87.222,87.255,1588199991.0
2005-08-02 20:32:00,87.264,87.278,87.245,87.245,2065200004.0
2005-08-02 20:33:00,87.243,87.259,87.221,87.252,515000001.0
2005-08-02 20:34:00,87.239,87.265,87.232,87.255,413999994.0
2005-08-02 20:35:00,87.238,87.255,87.23,87.25,630000000.0
2005-08-02 20:36:00,87.247,87.247,87.214,87.227,516099994.0
2005-08-02 20:37:00,87.238,87.254,87.22,87.226,804800000.0
2005-08-02 20:38:00,87.227,87.25,87.218,87.25,1499600007.0
2005-08-02 20:39:00,87.25,87.256,87.231,87.235,1186699993.0
2005-08-02 20:40:00,87.252,87.257,87.221,87.242,1674899992.0
2005-08-02 20:41:00,87.253,87.262,87.232,87.243,817499990.0
2005-08-02 20:42:00,87.248,87.248,87.213,87.218,1153399992.0
2005-08-02 20:43:00,87.231,87.254,87.22,87.236,607099995.0
2005-08-02 20:44:00,87.245,87.254,87.219,87.223,989700002.0
2005-08-02 20:45:00,87.236,87.248,87.215,87.218,1078999998.0
2005-08-02 20:46:00,87.233,87.257,87.222,87.24,713699998.0
2005-08-02 20:47:00,87.231,87.251,87.211,87.221,1354099999.0
2005-08-02 20:48:00,87.22,87.244,87.206,87.236,790199997.0
2005-08-02 20:49:00,87.237,87.237,87.204,87.205,797200000.0
2005-08-02 20:50:00,87.204,87.234,87.199,87.227,1097999998.0
2005-08-02 20:51:00,87.226,87.264,87.226,87.238,726000007.0
2005-08-02 20:52:00,87.238,87.265,87.225,87.248,603299999.0
2005-08-02 20:53:00,87.241,87.256,87.224,87.251,1639999995.0
2005-08-02 20:54:00,87.232,87.25,87.219,87.242,277800000.0
2005-08-02 20:55:00,87.242,87.25,87.22,87.248,1194000004.0
2005-08-02 20:56:00,87.228,87.257,87.214,87.232,986700004.0
2005-08-02 20:57:00,87.225,87.259,87.225,87.255,1447299994.0
2005-08-02 20:58:00,87.26,87.27,87.25,87.26,1769900004.0
2005-08-02 20:59:00,87.235,87.274,87.222,87.27,1769900004.0
2005-08-02 21:00:00,87.3,87.31,87.29,87.3,785300010.0
2005-08-02 21:01:00,87.29,87.31,87.28,87.29,785300010.0
2005-08-02 21:02:00,87.265,87.27,87.245,87.254,785300010.0
2005-08-02 21:03:00,87.257,87.282,87.256,87.274,696800008.0
2005-08-02 21:04:00,87.273,87.279,87.253,87.253,329600001.0
2005-08-02 21:05:00,87.241,87.276,87.241,87.276,362999999.0
2005-08-02 21:06:00,87.258,87.278,87.25,87.264,641299992.0
2005-08-02 21:07:00,87.244,87.269,87.243,87.268,669599995.0
2005-08-02 21:08:00,87.258,87.272,87.243,87.246,593700005.0
2005-08-02 21:09:00,87.241,87.267,87.241,87.257,294899994.0
2005-08-02 21:10:00,87.259,87.278,87.257,87.274,316999997.0
2005-08-02 21:11:00,87.259,87.279,87.251,87.267,367100000.0
2005-08-02 21:12:00,87.26,87.27,87.24,87.256,385299993.0
2005-08-02 21:13:00,87.264,87.274,87.244,87.252,1079500004.0
2005-08-02 21:14:00,87.247,87.265,87.236,87.252,1000599989.0
2005-08-02 21:15:00,87.242,87.258,87.229,87.247,946099993.0
2005-08-02 21:16:00,87.247,87.26,87.231,87.237,704500003.0
2005-08-02 21:17:00,87.237,87.255,87.218,87.245,1433200007.0
2005-08-02 21:18:00,87.241,87.253,87.224,87.232,849499989.0
2005-08-02 21:19:00,87.225,87.256,87.225,87.253,1212000003.0
2005-08-02 21:20:00,87.25,87.265,87.231,87.253,1503600007.0
2005-08-02 21:21:00,87.26,87.27,87.26,87.26,1384199996.0
2005-08-02 21:22:00,87.245,87.25,87.216,87.23,1384199996.0
2005-08-02 21:23:00,87.239,87.259,87.219,87.234,974699995.0
2005-08-02 21:24:00,87.231,87.258,87.213,87.234,906300005.0
2005-08-02 21:25:00,87.215,87.238,87.214,87.233,1453199998.0
2005-08-02 21:26:00,87.226,87.253,87.226,87.251,466999997.0
2005-08-02 21:27:00,87.255,87.257,87.233,87.233,434900002.0
2005-08-02 21:28:00,87.254,87.276,87.243,87.263,269399998.0
2005-08-02 21:29:00,87.282,87.282,87.246,87.261,515399999.0
2005-08-02 21:30:00,87.267,87.28,87.253,87.262,400499997.0
2005-08-02 21:31:00,87.259,87.283,87.256,87.278,228200000.0
2005-08-02 21:32:00,87.275,87.285,87.259,87.28,1259099995.0
2005-08-02 21:33:00,87.261,87.28,87.26,87.26,251200003.0
2005-08-02 21:34:00,87.276,87.276,87.24,87.24,465000000.0
2005-08-02 21:35:00,87.257,87.27,87.244,87.265,373599996.0
2005-08-02 21:36:00,87.247,87.279,87.247,87.277,109299999.0
2005-08-02 21:37:00,87.271,87.285,87.253,87.262,525399994.0
2005-08-02 21:38:00,87.25,87.27,87.25,87.265,475999999.0
2005-08-02 21:39:00,87.265,87.275,87.246,87.266,236899996.0
2005-08-02 21:40:00,87.27,87.275,87.243,87.249,396699999.0
2005-08-02 21:41:00,87.262,87.262,87.237,87.238,347800000.0
2005-08-02 21:42:00,87.268,87.268,87.232,87.232,820900001.0
2005-08-02 21:43:00,87.248,87.26,87.235,87.255,737899999.0
2005-08-02 21:44:00,87.238,87.26,87.227,87.26,1304600004.0
2005-08-02 21:45:00,87.255,87.26,87.232,87.233,1206099997.0
2005-08-02 21:46:00,87.241,87.264,87.234,87.251,571099997.0
2005-08-02 21:47:00,87.238,87.263,87.234,87.246,690299993.0
2005-08-02 21:48:00,87.237,87.254,87.223,87.236,294299999.0
2005-08-02 21:49:00,87.23,87.261,87.21,87.226,664100001.0
2005-08-02 21:50:00,87.215,87.246,87.215,87.246,238000000.0
2005-08-02 21:51:00,87.259,87.259,87.224,87.241,346399998.0
2005-08-02 21:52:00,87.239,87.249,87.214,87.219,613300004.0
2005-08-02 21:53:00,87.238,87.238,87.211,87.211,277399998.0
2005-08-02 21:54:00,87.215,87.227,87.203,87.223,159999999.0
2005-08-02 21:55:00,87.225,87.23,87.21,87.218,120700000.0
2005-08-02 21:56:00,87.235,87.235,87.214,87.219,657099993.0
2005-08-02 21:57:00,87.23,87.23,87.21,87.21,148899998.0
2005-08-02 21:58:00,87.217,87.234,87.216,87.234,147999999.0
2005-08-02 21:59:00,87.231,87.231,87.192,87.218,564699999.0
2005-08-02 22:00:00,87.212,87.238,87.199,87.231,867699998.0
2005-08-02 22:01:00,87.216,87.24,87.213,87.24,1008100000.0
2005-08-02 22:02:00,87.235,87.245,87.213,87.22,1042499997.0
2005-08-02 22:03:00,87.216,87.245,87.216,87.237,281600004.0
2005-08-02 22:04:00,87.245,87.245,87.209,87.224,792099995.0
2005-08-02 22:05:00,87.238,87.245,87.211,87.222,286199999.0
2005-08-02 22:06:00,87.218,87.235,87.21,87.23,156599998.0
2005-08-02 22:07:00,87.216,87.235,87.216,87.235,125299999.0
2005-08-02 22:08:00,87.232,87.244,87.22,87.24,180100000.0
2005-08-02 22:09:00,87.243,87.243,87.212,87.212,250299998.0
2005-08-02 22:10:00,87.235,87.24,87.202,87.202,258599998.0
2005-08-02 22:11:00,87.219,87.245,87.211,87.235,365799996.0
2005-08-02 22:12:00,87.217,87.24,87.204,87.235,388099994.0
2005-08-02 22:13:00,87.234,87.234,87.199,87.21,587000002.0
2005-08-02 22:14:00,87.22,87.247,87.22,87.245,176700001.0
2005-08-02 22:15:00,87.23,87.255,87.226,87.242,465499999.0
2005-08-02 22:16:00,87.243,87.248,87.222,87.222,420099998.0
2005-08-02 22:17:00,87.24,87.246,87.221,87.233,158899997.0
2005-08-02 22:18:00,87.224,87.244,87.218,87.235,330499998.0
2005-08-02 22:19:00,87.226,87.244,87.22,87.24,164300001.0
2005-08-02 22:20:00,87.235,87.266,87.235,87.266,197499999.0
2005-08-02 22:21:00,87.262,87.27,87.247,87.249,154600000.0
2005-08-02 22:22:00,87.256,87.268,87.243,87.26,386899999.0
2005-08-02 22:23:00,87.259,87.259,87.238,87.24,257800004.0
2005-08-02 22:24:00,87.252,87.264,87.239,87.264,267200000.0
2005-08-02 22:25:00,87.265,87.27,87.25,87.258,262399997.0
2005-08-02 22:26:00,87.232,87.253,87.232,87.25,97300000.0
2005-08-02 22:27:00,87.25,87.25,87.224,87.23,780899996.0
2005-08-02 22:28:00,87.236,87.26,87.231,87.255,338800000.0
2005-08-02 22:29:00,87.26,87.26,87.22,87.22,267300003.0
2005-08-02 22:30:00,87.236,87.257,87.227,87.257,566199997.0
2005-08-02 22:31:00,87.24,87.255,87.236,87.255,140199998.0
2005-08-02 22:32:00,87.23,87.255,87.227,87.243,212299999.0
2005-08-02 22:33:00,87.233,87.256,87.233,87.252,379699998.0
2005-08-02 22:34:00,87.238,87.263,87.233,87.254,598999997.0
2005-08-02 22:35:00,87.258,87.258,87.232,87.232,246099998.0
2005-08-02 22:36:00,87.25,87.252,87.221,87.229,433600002.0
2005-08-02 22:37:00,87.228,87.258,87.225,87.258,198400001.0
2005-08-02 22:38:00,87.247,87.263,87.24,87.261,166000000.0
2005-08-02 22:39:00,87.25,87.265,87.242,87.265,317099998.0
2005-08-02 22:40:00,87.25,87.267,87.246,87.263,348299998.0
2005-08-02 22:41:00,87.249,87.264,87.244,87.263,313400003.0
2005-08-02 22:42:00,87.26,87.26,87.23,87.23,344300009.0
2005-08-02 22:43:00,87.257,87.266,87.231,87.232,766600001.0
2005-08-02 22:44:00,87.248,87.259,87.23,87.23,451400003.0
2005-08-02 22:45:00,87.245,87.263,87.227,87.261,445300000.0
2005-08-02 22:46:00,87.249,87.269,87.235,87.256,337099996.0
2005-08-02 22:47:00,87.238,87.265,87.235,87.249,359199998.0
2005-08-02 22:48:00,87.232,87.257,87.214,87.237,610199996.0
2005-08-02 22:49:00,87.238,87.257,87.22,87.221,383300000.0
2005-08-02 22:50:00,87.237,87.237,87.207,87.207,364899998.0
2005-08-02 22:51:00,87.215,87.249,87.215,87.249,621899991.0
2005-08-02 22:52:00,87.243,87.256,87.234,87.247,99700002.0
2005-08-02 22:53:00,87.247,87.247,87.182,87.21,321100003.0
2005-08-02 22:54:00,87.209,87.245,87.209,87.235,160799999.0
2005-08-02 22:55:00,87.22,87.244,87.215,87.233,544099997.0
2005-08-02 22:56:00,87.232,87.24,87.215,87.219,251299995.0
2005-08-02 22:57:00,87.242,87.242,87.202,87.214,313300001.0
2005-08-02 22:58:00,87.228,87.248,87.225,87.243,143600001.0
2005-08-02 22:59:00,87.239,87.239,87.161,87.167,303399999.0
2005-08-02 23:00:00,87.226,87.265,87.213,87.246,175999998.0
2005-08-02 23:01:00,87.251,87.251,87.215,87.215,161199999.0
2005-08-02 23:02:00,87.241,87.259,87.21,87.231,184600000.0
2005-08-02 23:03:00,87.228,87.245,87.183,87.187,261799998.0
2005-08-02 23:04:00,87.19,87.234,87.171,87.215,181200001.0
2005-08-02 23:05:00,87.204,87.231,87.183,87.208,134000002.0
2005-08-02 23:06:00,87.181,87.235,87.181,87.202,304399994.0
2005-08-02 23:07:00,87.234,87.234,87.191,87.196,197900000.0
2005-08-02 23:08:00,87.163,87.224,87.157,87.199,228899999.0
2005-08-02 23:09:00,87.21,87.22,87.175,87.183,254800001.0
2005-08-02 23:10:00,87.214,87.215,87.166,87.17,176699998.0
2005-08-02 23:11:00,87.175,87.237,87.162,87.214,235000004.0
2005-08-02 23:12:00,87.213,87.233,87.194,87.217,299199995.0
2005-08-02 23:13:00,87.199,87.23,87.187,87.23,214500002.0
2005-08-02 23:14:00,87.243,87.252,87.189,87.195,264599999.0
2005-08-02 23:15:00,87.21,87.233,87.203,87.206,196300000.0
2005-08-02 23:16:00,87.211,87.229,87.195,87.2,278499998.0
2005-08-02 23:17:00,87.21,87.238,87.189,87.224,224000001.0
2005-08-02 23:18:00,87.23,87.24,87.202,87.212,325699999.0
2005-08-02 23:19:00,87.237,87.237,87.189,87.214,254900001.0
2005-08-02 23:20:00,87.198,87.223,87.192,87.223,167900000.0
2005-08-02 23:21:00,87.2,87.232,87.173,87.179,223099999.0
2005-08-02 23:22:00,87.203,87.224,87.173,87.196,154000001.0
2005-08-02 23:23:00,87.235,87.235,87.192,87.192,209999998.0
2005-08-02 23:24:00,87.201,87.219,87.193,87.207,216999997.0
2005-08-02 23:25:00,87.202,87.212,87.187,87.209,182399999.0
2005-08-02 23:26:00,87.19,87.215,87.19,87.215,102999998.0
2005-08-02 23:27:00,87.201,87.202,87.175,87.185,169800001.0
2005-08-02 23:28:00,87.207,87.216,87.192,87.196,121199999.0
2005-08-02 23:29:00,87.214,87.226,87.192,87.208,403399995.0
2005-08-02 23:30:00,87.23,87.23,87.209,87.21,135999999.0
2005-08-02 23:31:00,87.208,87.225,87.205,87.223,250099999.0
2005-08-02 23:32:00,87.207,87.207,87.161,87.174,293100001.0
2005-08-02 23:33:00,87.188,87.206,87.17,87.192,209300004.0
2005-08-02 23:34:00,87.201,87.22,87.182,87.21,222100001.0
2005-08-02 23:35:00,87.207,87.223,87.188,87.208,281499999.0
2005-08-02 23:36:00,87.217,87.217,87.195,87.197,79100000.0
2005-08-02 23:37:00,87.197,87.234,87.197,87.214,206999998.0
2005-08-02 23:38:00,87.2,87.226,87.187,87.195,259300003.0
2005-08-02 23:39:00,87.198,87.204,87.185,87.202,314299998.0
2005-08-02 23:40:00,87.202,87.222,87.198,87.214,174200002.0
2005-08-02 23:41:00,87.215,87.227,87.2,87.212,217299999.0
2005-08-02 23:42:00,87.183,87.201,87.173,87.191,179100002.0
2005-08-02 23:43:00,87.195,87.207,87.181,87.196,271499999.0
2005-08-02 23:44:00,87.182,87.217,87.177,87.217,311300000.0
2005-08-02 23:45:00,87.213,87.213,87.191,87.191,63400002.0
2005-08-02 23:46:00,87.215,87.22,87.202,87.208,36699999.0
2005-08-02 23:47:00,87.204,87.214,87.188,87.198,109299998.0
2005-08-02 23:48:00,87.216,87.227,87.202,87.214,165899997.0
2005-08-02 23:49:00,87.213,87.23,87.205,87.21,135699999.0
2005-08-02 23:50:00,87.204,87.246,87.204,87.246,315000004.0
2005-08-02 23:51:00,87.224,87.242,87.213,87.227,137200001.0
2005-08-02 23:52:00,87.213,87.239,87.213,87.232,163800002.0
2005-08-02 23:53:00,87.23,87.237,87.218,87.222,149999999.0
2005-08-02 23:54:00,87.237,87.24,87.216,87.228,192599997.0
2005-08-02 23:55:00,87.22,87.224,87.204,87.208,172599997.0
2005-08-02 23:56:00,87.22,87.235,87.21,87.225,261700005.0
2005-08-02 23:57:00,87.215,87.245,87.215,87.245,98200001.0
2005-08-02 23:58:00,87.227,87.243,87.222,87.223,126299997.0
2005-08-02 23:59:00,87.235,87.254,87.22,87.226,334299996.0
2005-08-03 00:00:00,87.234,87.237,87.208,87.209,214500001.0
2005-08-03 00:01:00,87.19,87.225,87.19,87.22,172000003.0
2005-08-03 00:02:00,87.225,87.23,87.212,87.218,47100000.0
2005-08-03 00:03:00,87.232,87.238,87.215,87.226,276499997.0
2005-08-03 00:04:00,87.23,87.235,87.211,87.217,269899997.0
2005-08-03 00:05:00,87.22,87.227,87.195,87.208,199699998.0
2005-08-03 00:06:00,87.202,87.22,87.181,87.205,297299995.0
2005-08-03 00:07:00,87.199,87.217,87.191,87.216,175199999.0
2005-08-03 00:08:00,87.194,87.211,87.188,87.201,110200000.0
2005-08-03 00:09:00,87.188,87.214,87.17,87.199,176700002.0
2005-08-03 00:10:00,87.181,87.199,87.179,87.196,27600000.0
2005-08-03 00:11:00,87.181,87.199,87.175,87.197,175399998.0
2005-08-03 00:12:00,87.209,87.212,87.186,87.186,224300001.0
2005-08-03 00:13:00,87.214,87.222,87.199,87.205,139300001.0
2005-08-03 00:14:00,87.221,87.252,87.205,87.252,274200000.0
2005-08-03 00:15:00,87.239,87.239,87.195,87.195,155199997.0
2005-08-03 00:16:00,87.208,87.227,87.195,87.213,320299996.0
2005-08-03 00:17:00,87.232,87.232,87.202,87.202,111500000.0
2005-08-03 00:18:00,87.207,87.221,87.198,87.199,198899997.0
2005-08-03 00:19:00,87.215,87.227,87.202,87.214,86400000.0
2005-08-03 00:20:00,87.211,87.23,87.204,87.222,205700000.0
2005-08-03 00:21:00,87.203,87.221,87.196,87.213,137100000.0
2005-08-03 00:22:00,87.205,87.215,87.19,87.207,109500001.0
2005-08-03 00:23:00,87.202,87.204,87.182,87.182,132799997.0
2005-08-03 00:24:00,87.192,87.207,87.17,87.196,292099994.0
2005-08-03 00:25:00,87.212,87.218,87.188,87.204,127000001.0
2005-08-03 00:26:00,87.213,87.221,87.184,87.194,198400000.0
2005-08-03 00:27:00,87.193,87.193,87.171,87.176,329400003.0
2005-08-03 00:28:00,87.177,87.194,87.172,87.187,174800001.0
2005-08-03 00:29:00,87.179,87.203,87.171,87.203,210700001.0
2005-08-03 00:30:00,87.192,87.196,87.166,87.183,164899997.0
2005-08-03 00:31:00,87.188,87.2,87.175,87.2,164699999.0
2005-08-03 00:32:00,87.174,87.192,87.157,87.185,218900002.0
2005-08-03 00:33:00,87.181,87.196,87.172,87.192,256300001.0
2005-08-03 00:34:00,87.185,87.185,87.143,87.143,71600001.0
2005-08-03 00:35:00,87.164,87.19,87.164,87.189,153899999.0
2005-08-03 00:36:00,87.182,87.199,87.169,87.187,364700000.0
2005-08-03 00:37:00,87.179,87.195,87.173,87.193,247099997.0
2005-08-03 00:38:00,87.19,87.195,87.171,87.178,167800004.0
2005-08-03 00:39:00,87.197,87.208,87.183,87.189,222399995.0
2005-08-03 00:40:00,87.207,87.207,87.173,87.179,232399996.0
2005-08-03 00:41:00,87.181,87.207,87.181,87.207,213100000.0
2005-08-03 00:42:00,87.201,87.201,87.166,87.192,176299999.0
2005-08-03 00:43:00,87.189,87.197,87.165,87.197,181199998.0
2005-08-03 00:44:00,87.192,87.195,87.162,87.162,156000001.0
2005-08-03 00:45:00,87.182,87.205,87.177,87.19,192100002.0
2005-08-03 00:46:00,87.17,87.201,87.167,87.201,143899997.0
2005-08-03 00:47:00,87.193,87.205,87.164,87.196,472900003.0
2005-08-03 00:48:00,87.193,87.211,87.18,87.2,252399997.0
2005-08-03 00:49:00,87.19,87.216,87.189,87.194,166599998.0
2005-08-03 00:50:00,87.2,87.2,87.177,87.177,169300000.0
2005-08-03 00:51:00,87.191,87.203,87.171,87.192,244000001.0
2005-08-03 00:52:00,87.192,87.204,87.179,87.204,290800002.0
2005-08-03 00:53:00,87.2,87.216,87.188,87.216,257499997.0
2005-08-03 00:54:00,87.214,87.218,87.192,87.197,241299999.0
2005-08-03 00:55:00,87.2,87.225,87.2,87.225,185799999.0
2005-08-03 00:56:00,87.21,87.22,87.189,87.203,288799999.0
2005-08-03 00:57:00,87.223,87.235,87.21,87.222,281900001.0
2005-08-03 00:58:00,87.211,87.225,87.199,87.218,115800001.0
2005-08-03 00:59:00,87.227,87.227,87.2,87.204,227499998.0
2005-08-03 01:00:00,87.186,87.237,87.186,87.225,304900001.0
2005-08-03 01:01:00,87.201,87.23,87.201,87.213,396500009.0
2005-08-03 01:02:00,87.233,87.255,87.221,87.25,227100000.0
2005-08-03 01:03:00,87.248,87.261,87.233,87.241,141600000.0
2005-08-03 01:04:00,87.223,87.242,87.209,87.217,171899998.0
2005-08-03 01:05:00,87.221,87.243,87.21,87.216,251199998.0
2005-08-03 01:06:00,87.242,87.25,87.221,87.23,287999999.0
2005-08-03 01:07:00,87.22,87.24,87.21,87.23,200999998.0
2005-08-03 01:08:00,87.228,87.24,87.223,87.24,130399997.0
2005-08-03 01:09:00,87.219,87.235,87.215,87.233,113500000.0
2005-08-03 01:10:00,87.232,87.235,87.215,87.215,138500000.0
2005-08-03 01:11:00,87.218,87.23,87.203,87.23,236099994.0
2005-08-03 01:12:00,87.213,87.23,87.204,87.225,262999997.0
2005-08-03 01:13:00,87.204,87.23,87.197,87.23,192200002.0
2005-08-03 01:14:00,87.21,87.23,87.203,87.22,188300000.0
2005-08-03 01:15:00,87.227,87.227,87.205,87.205,93100001.0
2005-08-03 01:16:00,87.218,87.237,87.208,87.224,295400000.0
2005-08-03 01:17:00,87.204,87.224,87.198,87.218,332800000.0
2005-08-03 01:18:00,87.207,87.218,87.191,87.196,201599999.0
2005-08-03 01:19:00,87.194,87.205,87.188,87.188,166100002.0
2005-08-03 01:20:00,87.182,87.22,87.182,87.21,226599999.0
2005-08-03 01:21:00,87.215,87.222,87.189,87.189,291599999.0
2005-08-03 01:22:00,87.204,87.209,87.184,87.209,310200004.0
2005-08-03 01:23:00,87.205,87.21,87.183,87.198,61500000.0
2005-08-03 01:24:00,87.19,87.205,87.18,87.2,216099998.0
2005-08-03 01:25:00,87.212,87.228,87.2,87.2,159299999.0
2005-08-03 01:26:00,87.21,87.213,87.191,87.191,164199998.0
2005-08-03 01:27:00,87.206,87.213,87.19,87.199,129500001.0
2005-08-03 01:28:00,87.189,87.21,87.182,87.205,266999999.0
2005-08-03 01:29:00,87.162,87.214,87.162,87.214,255800001.0
2005-08-03 01:30:00,87.212,87.212,87.183,87.183,242600004.0
2005-08-03 01:31:00,87.189,87.211,87.186,87.209,301500000.0
2005-08-03 01:32:00,87.207,87.214,87.193,87.197,219700001.0
2005-08-03 01:33:00,87.185,87.201,87.185,87.201,104399999.0
2005-08-03 01:34:00,87.207,87.216,87.19,87.195,275600000.0
2005-08-03 01:35:00,87.215,87.227,87.202,87.216,212599999.0
2005-08-03 01:36:00,87.216,87.228,87.204,87.225,124600000.0
2005-08-03 01:37:00,87.24,87.24,87.216,87.227,285799998.0
2005-08-03 01:38:00,87.245,87.245,87.216,87.227,236699996.0
2005-08-03 01:39:00,87.235,87.24,87.22,87.228,259999999.0
2005-08-03 01:40:00,87.237,87.24,87.22,87.22,223700000.0
2005-08-03 01:41:00,87.231,87.243,87.216,87.222,136100000.0
2005-08-03 01:42:00,87.213,87.23,87.203,87.226,55799999.0
2005-08-03 01:43:00,87.224,87.251,87.221,87.251,190400000.0
2005-08-03 01:44:00,87.242,87.267,87.241,87.267,209300000.0
2005-08-03 01:45:00,87.257,87.257,87.222,87.222,126800001.0
2005-08-03 01:46:00,87.231,87.255,87.231,87.241,195599995.0
2005-08-03 01:47:00,87.237,87.253,87.231,87.247,139899999.0
2005-08-03 01:48:00,87.246,87.251,87.211,87.24,295799999.0
2005-08-03 01:49:00,87.245,87.25,87.228,87.231,250200001.0
2005-08-03 01:50:00,87.214,87.248,87.214,87.237,297600004.0
2005-08-03 01:51:00,87.218,87.238,87.209,87.238,155599999.0
2005-08-03 01:52:00,87.233,87.235,87.212,87.212,313500004.0
2005-08-03 01:53:00,87.213,87.236,87.205,87.224,214299999.0
2005-08-03 01:54:00,87.225,87.232,87.203,87.214,255800000.0
2005-08-03 01:55:00,87.22,87.234,87.2,87.21,112899999.0
2005-08-03 01:56:00,87.204,87.216,87.183,87.212,334200004.0
2005-08-03 01:57:00,87.212,87.226,87.196,87.199,305500002.0
2005-08-03 01:58:00,87.2,87.211,87.183,87.193,228199996.0
2005-08-03 01:59:00,87.192,87.216,87.184,87.216,309099998.0
2005-08-03 02:00:00,87.197,87.22,87.194,87.22,273599996.0
2005-08-03 02:01:00,87.22,87.234,87.205,87.215,313599995.0
2005-08-03 02:02:00,87.215,87.235,87.209,87.222,149999999.0
2005-08-03 02:03:00,87.213,87.238,87.204,87.22,357800000.0
2005-08-03 02:04:00,87.234,87.246,87.212,87.212,192699998.0
2005-08-03 02:05:00,87.231,87.245,87.213,87.232,129099998.0
2005-08-03 02:06:00,87.226,87.248,87.225,87.248,157799999.0
2005-08-03 02:07:00,87.236,87.252,87.227,87.245,274199999.0
2005-08-03 02:08:00,87.225,87.241,87.218,87.236,215800001.0
2005-08-03 02:09:00,87.227,87.247,87.212,87.212,282399999.0
2005-08-03 02:10:00,87.23,87.24,87.215,87.221,199499998.0
2005-08-03 02:11:00,87.211,87.245,87.208,87.237,296599995.0
2005-08-03 02:12:00,87.239,87.239,87.217,87.22,221900001.0
2005-08-03 02:13:00,87.217,87.234,87.212,87.234,312499995.0
2005-08-03 02:14:00,87.237,87.244,87.215,87.22,226099999.0
2005-08-03 02:15:00,87.224,87.251,87.211,87.234,235599997.0
2005-08-03 02:16:00,87.226,87.266,87.226,87.266,273100000.0
2005-08-03 02:17:00,87.267,87.274,87.249,87.261,161699997.0
2005-08-03 02:18:00,87.252,87.28,87.251,87.272,247999999.0
2005-08-03 02:19:00,87.259,87.286,87.259,87.281,193499998.0
2005-08-03 02:20:00,87.267,87.294,87.267,87.292,138899999.0
2005-08-03 02:21:00,87.274,87.292,87.273,87.289,226199998.0
2005-08-03 02:22:00,87.278,87.278,87.251,87.265,241199999.0
2005-08-03 02:23:00,87.266,87.283,87.251,87.272,250100000.0
2005-08-03 02:24:00,87.273,87.28,87.251,87.251,228599999.0
2005-08-03 02:25:00,87.273,87.274,87.249,87.255,244600001.0
2005-08-03 02:26:00,87.281,87.286,87.259,87.264,150799997.0
2005-08-03 02:27:00,87.286,87.295,87.269,87.285,312299997.0
2005-08-03 02:28:00,87.27,87.285,87.27,87.285,21500000.0
2005-08-03 02:29:00,87.272,87.297,87.272,87.297,257999999.0
2005-08-03 02:30:00,87.29,87.313,87.272,87.295,169199997.0
2005-08-03 02:31:00,87.316,87.337,87.293,87.317,215999997.0
2005-08-03 02:32:00,87.33,87.348,87.312,87.337,249899998.0
2005-08-03 02:33:00,87.325,87.343,87.325,87.343,18600000.0
2005-08-03 02:34:00,87.34,87.361,87.314,87.329,236899998.0
2005-08-03 02:35:00,87.323,87.35,87.323,87.337,210199997.0
2005-08-03 02:36:00,87.263,87.321,87.26,87.291,293700000.0
2005-08-03 02:37:00,87.287,87.299,87.239,87.276,342999995.0
2005-08-03 02:38:00,87.26,87.293,87.26,87.267,178000000.0
2005-08-03 02:39:00,87.271,87.288,87.24,87.25,308100007.0
2005-08-03 02:40:00,87.241,87.273,87.225,87.245,224499998.0
2005-08-03 02:41:00,87.274,87.279,87.233,87.251,218599999.0
2005-08-03 02:42:00,87.232,87.276,87.232,87.255,250399997.0
2005-08-03 02:43:00,87.246,87.27,87.22,87.244,283399998.0
2005-08-03 02:44:00,87.272,87.276,87.23,87.258,234100001.0
2005-08-03 02:45:00,87.27,87.286,87.252,87.278,322300004.0
2005-08-03 02:46:00,87.274,87.307,87.258,87.301,209800001.0
2005-08-03 02:47:00,87.282,87.287,87.249,87.269,289900001.0
2005-08-03 02:48:00,87.258,87.293,87.256,87.277,258800003.0
2005-08-03 02:49:00,87.254,87.283,87.246,87.279,249099999.0
2005-08-03 02:50:00,87.287,87.289,87.241,87.259,332699999.0
2005-08-03 02:51:00,87.255,87.288,87.255,87.286,318199997.0
2005-08-03 02:52:00,87.253,87.29,87.252,87.279,247099997.0
2005-08-03 02:53:00,87.281,87.301,87.26,87.285,166400000.0
2005-08-03 02:54:00,87.257,87.285,87.25,87.285,200499999.0
2005-08-03 02:55:00,87.274,87.295,87.218,87.231,307400004.0
2005-08-03 02:56:00,87.241,87.287,87.241,87.268,231199998.0
2005-08-03 02:57:00,87.298,87.298,87.244,87.268,264900000.0
2005-08-03 02:58:00,87.231,87.274,87.228,87.249,333499993.0
2005-08-03 02:59:00,87.235,87.279,87.217,87.238,243000000.0
2005-08-03 03:00:00,87.261,87.285,87.217,87.243,309599997.0
2005-08-03 03:01:00,87.207,87.282,87.207,87.264,228300001.0
2005-08-03 03:02:00,87.256,87.276,87.216,87.248,241200000.0
2005-08-03 03:03:00,87.236,87.273,87.222,87.259,226499998.0
2005-08-03 03:04:00,87.226,87.252,87.212,87.251,132200000.0
2005-08-03 03:05:00,87.251,87.274,87.222,87.237,198500001.0
2005-08-03 03:06:00,87.215,87.281,87.2,87.216,295300000.0
2005-08-03 03:07:00,87.195,87.259,87.195,87.237,296999996.0
2005-08-03 03:08:00,87.257,87.265,87.216,87.228,392000000.0
2005-08-03 03:09:00,87.204,87.252,87.204,87.233,145600000.0
2005-08-03 03:10:00,87.23,87.261,87.216,87.243,320900000.0
2005-08-03 03:11:00,87.223,87.257,87.201,87.21,358000000.0
2005-08-03 03:12:00,87.223,87.279,87.214,87.257,154200001.0
2005-08-03 03:13:00,87.243,87.289,87.219,87.219,369100001.0
2005-08-03 03:14:00,87.224,87.283,87.22,87.241,271899997.0
2005-08-03 03:15:00,87.234,87.267,87.211,87.244,183899999.0
2005-08-03 03:16:00,87.241,87.282,87.232,87.258,245399996.0
2005-08-03 03:17:00,87.271,87.278,87.227,87.235,362399998.0
2005-08-03 03:18:00,87.24,87.28,87.231,87.248,361699997.0
2005-08-03 03:19:00,87.264,87.277,87.234,87.247,336500002.0
2005-08-03 03:20:00,87.221,87.291,87.221,87.269,273500000.0
2005-08-03 03:21:00,87.237,87.28,87.229,87.279,263499999.0
2005-08-03 03:22:00,87.249,87.285,87.231,87.265,256399996.0
2005-08-03 03:23:00,87.287,87.294,87.254,87.254,170400000.0
2005-08-03 03:24:00,87.272,87.284,87.229,87.252,273900004.0
2005-08-03 03:25:00,87.26,87.28,87.236,87.28,374100002.0
2005-08-03 03:26:00,87.27,87.279,87.24,87.246,124999998.0
2005-08-03 03:27:00,87.263,87.283,87.242,87.26,231100000.0
2005-08-03 03:28:00,87.243,87.258,87.222,87.234,227999999.0
2005-08-03 03:29:00,87.27,87.292,87.224,87.229,200399998.0
2005-08-03 03:30:00,87.231,87.283,87.223,87.269,217099997.0
2005-08-03 03:31:00,87.259,87.287,87.249,87.272,352399994.0
2005-08-03 03:32:00,87.278,87.295,87.245,87.263,243900000.0
2005-08-03 03:33:00,87.267,87.302,87.267,87.285,325099999.0
2005-08-03 03:34:00,87.252,87.28,87.24,87.25,153699997.0
2005-08-03 03:35:00,87.272,87.285,87.233,87.233,243900001.0
2005-08-03 03:36:00,87.226,87.259,87.216,87.224,272900002.0
2005-08-03 03:37:00,87.2,87.263,87.2,87.229,229099997.0
2005-08-03 03:38:00,87.272,87.287,87.225,87.237,328900003.0
2005-08-03 03:39:00,87.272,87.279,87.242,87.269,253399997.0
2005-08-03 03:40:00,87.237,87.248,87.207,87.21,158099999.0
2005-08-03 03:41:00,87.3,87.3,87.203,87.203,154499999.0
2005-08-03 03:42:00,87.194,87.224,87.194,87.212,258699996.0
2005-08-03 03:43:00,87.214,87.223,87.205,87.205,136000001.0
2005-08-03 03:44:00,87.197,87.223,87.166,87.223,293100001.0
2005-08-03 03:45:00,87.192,87.211,87.184,87.2,211700001.0
2005-08-03 03:46:00,87.182,87.219,87.182,87.208,257700001.0
2005-08-03 03:47:00,87.208,87.218,87.191,87.192,195799997.0
2005-08-03 03:48:00,87.21,87.212,87.187,87.19,158799998.0
2005-08-03 03:49:00,87.218,87.218,87.194,87.202,337099998.0
2005-08-03 03:50:00,87.199,87.203,87.168,87.178,110900000.0
2005-08-03 03:51:00,87.188,87.198,87.169,87.169,247799999.0
2005-08-03 03:52:00,87.195,87.198,87.176,87.184,267099998.0
2005-08-03 03:53:00,87.166,87.192,87.166,87.192,197500001.0
2005-08-03 03:54:00,87.186,87.21,87.175,87.206,171399999.0
2005-08-03 03:55:00,87.207,87.218,87.193,87.198,193100002.0
2005-08-03 03:56:00,87.218,87.218,87.19,87.194,231599996.0
2005-08-03 03:57:00,87.204,87.22,87.19,87.2,133499997.0
2005-08-03 03:58:00,87.179,87.205,87.17,87.19,153899999.0
2005-08-03 03:59:00,87.197,87.22,87.184,87.21,121900002.0
2005-08-03 04:00:00,87.187,87.216,87.187,87.21,288099998.0
2005-08-03 04:01:00,87.217,87.23,87.206,87.224,229400004.0
2005-08-03 04:02:00,87.212,87.257,87.212,87.242,226500001.0
2005-08-03 04:03:00,87.238,87.281,87.238,87.25,176000006.0
2005-08-03 04:04:00,87.256,87.284,87.256,87.284,106599999.0
2005-08-03 04:05:00,87.263,87.28,87.258,87.258,170200001.0
2005-08-03 04:06:00,87.274,87.3,87.252,87.285,247199996.0
2005-08-03 04:07:00,87.268,87.295,87.261,87.288,168699999.0
2005-08-03 04:08:00,87.284,87.284,87.256,87.278,136200000.0
2005-08-03 04:09:00,87.281,87.289,87.259,87.265,320700004.0
2005-08-03 04:10:00,87.291,87.298,87.27,87.286,246499999.0
2005-08-03 04:11:00,87.288,87.302,87.27,87.302,166700003.0
2005-08-03 04:12:00,87.305,87.335,87.305,87.308,171600002.0
2005-08-03 04:13:00,87.266,87.281,87.256,87.279,196300002.0
2005-08-03 04:14:00,87.262,87.285,87.251,87.26,156699999.0
2005-08-03 04:15:00,87.268,87.292,87.259,87.268,131300000.0
2005-08-03 04:16:00,87.272,87.291,87.261,87.266,121599999.0
2005-08-03 04:17:00,87.277,87.304,87.277,87.304,94899999.0
2005-08-03 04:18:00,87.273,87.292,87.27,87.286,302900000.0
2005-08-03 04:19:00,87.282,87.288,87.269,87.271,38300001.0
2005-08-03 04:20:00,87.285,87.296,87.263,87.276,260699996.0
2005-08-03 04:21:00,87.283,87.298,87.27,87.29,134800000.0
2005-08-03 04:22:00,87.281,87.293,87.274,87.293,238800005.0
2005-08-03 04:23:00,87.296,87.296,87.275,87.275,149999998.0
2005-08-03 04:24:00,87.275,87.28,87.26,87.26,91499998.0
2005-08-03 04:25:00,87.268,87.268,87.235,87.235,222400003.0
2005-08-03 04:26:00,87.239,87.262,87.238,87.246,285699997.0
2005-08-03 04:27:00,87.248,87.251,87.229,87.233,201400000.0
2005-08-03 04:28:00,87.241,87.257,87.238,87.257,189700000.0
2005-08-03 04:29:00,87.242,87.248,87.226,87.228,112700001.0
2005-08-03 04:30:00,87.237,87.25,87.23,87.247,191000002.0
2005-08-03 04:31:00,87.233,87.256,87.233,87.252,191100001.0
2005-08-03 04:32:00,87.24,87.276,87.24,87.262,276600000.0
2005-08-03 04:33:00,87.25,87.251,87.232,87.235,235599999.0
2005-08-03 04:34:00,87.236,87.251,87.228,87.249,208599999.0
2005-08-03 04:35:00,87.228,87.252,87.222,87.23,176599998.0
2005-08-03 04:36:00,87.227,87.252,87.224,87.252,188700001.0
2005-08-03 04:37:00,87.259,87.27,87.243,87.256,231999996.0
2005-08-03 04:38:00,87.253,87.278,87.248,87.261,94899999.0
2005-08-03 04:39:00,87.268,87.268,87.23,87.23,231099999.0
2005-08-03 04:40:00,87.253,87.253,87.235,87.253,177300000.0
2005-08-03 04:41:00,87.254,87.257,87.228,87.245,282499996.0
2005-08-03 04:42:00,87.252,87.266,87.243,87.252,148099998.0
2005-08-03 04:43:00,87.248,87.261,87.235,87.243,192300000.0
2005-08-03 04:44:00,87.253,87.265,87.223,87.232,118299999.0
2005-08-03 04:45:00,87.228,87.249,87.216,87.235,308399996.0
2005-08-03 04:46:00,87.206,87.228,87.195,87.213,288800002.0
2005-08-03 04:47:00,87.195,87.212,87.171,87.185,199400000.0
2005-08-03 04:48:00,87.187,87.207,87.171,87.192,88500001.0
2005-08-03 04:49:00,87.224,87.225,87.203,87.208,195600000.0
2005-08-03 04:50:00,87.221,87.221,87.187,87.191,346700001.0
2005-08-03 04:51:00,87.191,87.227,87.191,87.225,139999998.0
2005-08-03 04:52:00,87.217,87.238,87.217,87.238,84100001.0
2005-08-03 04:53:00,87.238,87.241,87.199,87.202,204500000.0
2005-08-03 04:54:00,87.206,87.218,87.197,87.214,186900002.0
2005-08-03 04:55:00,87.207,87.226,87.207,87.226,72599999.0
2005-08-03 04:56:00,87.226,87.241,87.206,87.224,161799995.0
2005-08-03 04:57:00,87.226,87.248,87.224,87.244,234999997.0
2005-08-03 04:58:00,87.247,87.248,87.221,87.248,252500000.0
2005-08-03 04:59:00,87.231,87.246,87.214,87.232,43100000.0
2005-08-03 05:00:00,87.233,87.253,87.22,87.243,220199999.0
2005-08-03 05:01:00,87.212,87.25,87.212,87.25,79500000.0
2005-08-03 05:02:00,87.243,87.245,87.201,87.226,258299999.0
2005-08-03 05:03:00,87.247,87.247,87.229,87.229,106799999.0
2005-08-03 05:04:00,87.223,87.244,87.218,87.226,234900000.0
2005-08-03 05:05:00,87.216,87.245,87.216,87.24,140799999.0
2005-08-03 05:06:00,87.225,87.251,87.225,87.234,217499998.0
2005-08-03 05:07:00,87.239,87.267,87.237,87.261,295999998.0
2005-08-03 05:08:00,87.278,87.28,87.256,87.261,233499997.0
2005-08-03 05:09:00,87.269,87.284,87.245,87.26,245700001.0
2005-08-03 05:10:00,87.242,87.263,87.233,87.259,276899998.0
2005-08-03 05:11:00,87.263,87.263,87.231,87.259,225399999.0
2005-08-03 05:12:00,87.242,87.261,87.24,87.255,190700000.0
2005-08-03 05:13:00,87.259,87.276,87.23,87.256,185400004.0
2005-08-03 05:14:00,87.238,87.255,87.234,87.252,212699998.0
2005-08-03 05:15:00,87.25,87.25,87.227,87.23,140699999.0
2005-08-03 05:16:00,87.25,87.261,87.242,87.247,206300003.0
2005-08-03 05:17:00,87.242,87.26,87.242,87.26,84900002.0
2005-08-03 05:18:00,87.258,87.265,87.235,87.255,196099998.0
2005-08-03 05:19:00,87.262,87.262,87.246,87.246,37399999.0
2005-08-03 05:20:00,87.264,87.274,87.262,87.274,45300001.0
2005-08-03 05:21:00,87.263,87.277,87.245,87.262,179100000.0
2005-08-03 05:22:00,87.256,87.28,87.253,87.257,196700002.0
2005-08-03 05:23:00,87.27,87.28,87.251,87.267,68499998.0
2005-08-03 05:24:00,87.263,87.29,87.263,87.289,200499998.0
2005-08-03 05:25:00,87.284,87.3,87.273,87.293,218699995.0
2005-08-03 05:26:00,87.289,87.297,87.278,87.285,99399999.0
2005-08-03 05:27:00,87.293,87.309,87.281,87.292,110500001.0
2005-08-03 05:28:00,87.254,87.277,87.254,87.277,15000000.0
2005-08-03 05:29:00,87.294,87.296,87.276,87.284,208300000.0
2005-08-03 05:30:00,87.261,87.291,87.261,87.288,201599998.0
2005-08-03 05:31:00,87.276,87.291,87.274,87.289,30899999.0
2005-08-03 05:32:00,87.285,87.294,87.273,87.277,188200000.0
2005-08-03 05:33:00,87.296,87.296,87.272,87.273,91500000.0
2005-08-03 05:34:00,87.265,87.276,87.265,87.274,72100002.0
2005-08-03 05:35:00,87.26,87.27,87.26,87.27,27100000.0
2005-08-03 05:36:00,87.267,87.277,87.257,87.261,70699999.0
2005-08-03 05:37:00,87.275,87.282,87.259,87.266,212800004.0
2005-08-03 05:38:00,87.267,87.289,87.265,87.289,145699998.0
2005-08-03 05:39:00,87.275,87.296,87.267,87.292,319100001.0
2005-08-03 05:40:00,87.28,87.331,87.28,87.331,195400004.0
2005-08-03 05:41:00,87.325,87.347,87.309,87.327,218199998.0
2005-08-03 05:42:00,87.325,87.332,87.311,87.316,216099998.0
2005-08-03 05:43:00,87.313,87.335,87.302,87.335,101099999.0
2005-08-03 05:44:00,87.318,87.344,87.311,87.331,238300000.0
2005-08-03 05:45:00,87.331,87.35,87.325,87.337,135499999.0
2005-08-03 05:46:00,87.327,87.356,87.326,87.339,255899997.0
2005-08-03 05:47:00,87.349,87.35,87.279,87.349,263799998.0
2005-08-03 05:48:00,87.338,87.35,87.326,87.343,182900001.0
2005-08-03 05:49:00,87.329,87.355,87.327,87.333,214800000.0
2005-08-03 05:50:00,87.343,87.351,87.325,87.328,86400000.0
2005-08-03 05:51:00,87.364,87.385,87.353,87.376,151599999.0
2005-08-03 05:52:00,87.373,87.385,87.355,87.361,185099997.0
2005-08-03 05:53:00,87.372,87.388,87.367,87.388,248899998.0
2005-08-03 05:54:00,87.373,87.384,87.364,87.364,140300002.0
2005-08-03 05:55:00,87.346,87.38,87.346,87.374,189200001.0
2005-08-03 05:56:00,87.344,87.372,87.344,87.364,58799998.0
2005-08-03 05:57:00,87.372,87.381,87.354,87.354,178799999.0
2005-08-03 05:58:00,87.365,87.365,87.34,87.34,218600000.0
2005-08-03 05:59:00,87.363,87.369,87.349,87.369,179999998.0
2005-08-03 06:00:00,87.361,87.374,87.346,87.352,194699999.0
2005-08-03 06:01:00,87.36,87.36,87.31,87.334,305800002.0
2005-08-03 06:02:00,87.333,87.344,87.31,87.342,232499999.0
2005-08-03 06:03:00,87.339,87.339,87.32,87.335,135799997.0
2005-08-03 06:04:00,87.327,87.351,87.327,87.337,142199998.0
2005-08-03 06:05:00,87.331,87.36,87.331,87.346,415599999.0
2005-08-03 06:06:00,87.322,87.348,87.308,87.315,300899998.0
2005-08-03 06:07:00,87.297,87.325,87.297,87.3,220100002.0
2005-08-03 06:08:00,87.308,87.32,87.297,87.32,277600000.0
2005-08-03 06:09:00,87.32,87.35,87.307,87.339,283000005.0
2005-08-03 06:10:00,87.341,87.342,87.312,87.312,164900001.0
2005-08-03 06:11:00,87.311,87.345,87.296,87.345,246899995.0
2005-08-03 06:12:00,87.345,87.355,87.302,87.302,309500001.0
2005-08-03 06:13:00,87.303,87.332,87.303,87.31,232499996.0
2005-08-03 06:14:00,87.312,87.33,87.311,87.325,69900000.0
2005-08-03 06:15:00,87.318,87.336,87.303,87.314,184400003.0
2005-08-03 06:16:00,87.325,87.33,87.309,87.321,44700000.0
2005-08-03 06:17:00,87.293,87.322,87.293,87.311,262899999.0
2005-08-03 06:18:00,87.296,87.31,87.282,87.305,157200001.0
2005-08-03 06:19:00,87.3,87.31,87.3,87.31,7200000.0
2005-08-03 06:20:00,87.309,87.309,87.288,87.291,257899998.0
2005-08-03 06:21:00,87.305,87.305,87.282,87.282,48599998.0
2005-08-03 06:22:00,87.295,87.311,87.295,87.311,103299998.0
2005-08-03 06:23:00,87.32,87.327,87.293,87.322,234099999.0
2005-08-03 06:24:00,87.327,87.329,87.301,87.32,204100001.0
2005-08-03 06:25:00,87.299,87.33,87.299,87.325,184000001.0
2005-08-03 06:26:00,87.342,87.342,87.317,87.336,285500000.0
2005-08-03 06:27:00,87.32,87.34,87.318,87.333,357200000.0
2005-08-03 06:28:00,87.315,87.327,87.289,87.31,231000001.0
2005-08-03 06:29:00,87.293,87.321,87.291,87.291,177800000.0
2005-08-03 06:30:00,87.288,87.308,87.281,87.287,171300000.0
2005-08-03 06:31:00,87.293,87.293,87.265,87.265,87699999.0
2005-08-03 06:32:00,87.271,87.301,87.271,87.3,201400000.0
2005-08-03 06:33:00,87.29,87.317,87.283,87.317,207600002.0
2005-08-03 06:34:00,87.31,87.324,87.308,87.324,59099999.0
2005-08-03 06:35:00,87.326,87.346,87.311,87.346,302399997.0
2005-08-03 06:36:00,87.344,87.348,87.323,87.323,157300000.0
2005-08-03 06:37:00,87.338,87.344,87.322,87.331,136700000.0
2005-08-03 06:38:00,87.337,87.337,87.303,87.303,49999999.0
2005-08-03 06:39:00,87.316,87.338,87.309,87.319,147999998.0
2005-08-03 06:40:00,87.328,87.354,87.325,87.336,244199998.0
2005-08-03 06:41:00,87.308,87.333,87.308,87.323,141500001.0
2005-08-03 06:42:00,87.318,87.34,87.304,87.316,305400004.0
2005-08-03 06:43:00,87.32,87.337,87.318,87.333,141500001.0
2005-08-03 06:44:00,87.342,87.345,87.322,87.338,277699998.0
2005-08-03 06:45:00,87.303,87.328,87.302,87.328,166100000.0
2005-08-03 06:46:00,87.326,87.34,87.319,87.335,221300006.0
2005-08-03 06:47:00,87.335,87.335,87.31,87.31,98699999.0
2005-08-03 06:48:00,87.336,87.336,87.313,87.313,67799999.0
2005-08-03 06:49:00,87.31,87.327,87.297,87.317,126899999.0
2005-08-03 06:50:00,87.306,87.321,87.306,87.321,39900000.0
2005-08-03 06:51:00,87.315,87.319,87.299,87.307,184900001.0
2005-08-03 06:52:00,87.308,87.321,87.284,87.296,258499999.0
2005-08-03 06:53:00,87.306,87.316,87.29,87.308,162199999.0
2005-08-03 06:54:00,87.288,87.305,87.283,87.305,118700001.0
2005-08-03 06:55:00,87.315,87.324,87.305,87.305,250100001.0
2005-08-03 06:56:00,87.317,87.327,87.298,87.304,240399999.0
2005-08-03 06:57:00,87.312,87.324,87.306,87.31,180099998.0
2005-08-03 06:58:00,87.314,87.333,87.296,87.324,334499994.0
2005-08-03 06:59:00,87.311,87.337,87.31,87.331,230899998.0
2005-08-03 07:00:00,87.325,87.325,87.3,87.3,178799998.0
2005-08-03 07:01:00,87.325,87.325,87.295,87.301,218200001.0
2005-08-03 07:02:00,87.305,87.31,87.283,87.29,222399997.0
2005-08-03 07:03:00,87.302,87.302,87.274,87.274,79099998.0
2005-08-03 07:04:00,87.299,87.325,87.288,87.31,157499999.0
2005-08-03 07:05:00,87.329,87.342,87.314,87.325,192200000.0
2005-08-03 07:06:00,87.315,87.331,87.315,87.329,68600000.0
2005-08-03 07:07:00,87.317,87.338,87.317,87.319,113999997.0
2005-08-03 07:08:00,87.339,87.339,87.31,87.31,214600001.0
2005-08-03 07:09:00,87.329,87.351,87.324,87.34,203400002.0
2005-08-03 07:10:00,87.332,87.342,87.323,87.342,192000000.0
2005-08-03 07:11:00,87.328,87.346,87.328,87.331,146700003.0
2005-08-03 07:12:00,87.333,87.344,87.316,87.319,239500001.0
2005-08-03 07:13:00,87.321,87.348,87.312,87.346,175500001.0
2005-08-03 07:14:00,87.329,87.35,87.329,87.345,218599998.0
2005-08-03 07:15:00,87.35,87.35,87.329,87.338,125300001.0
2005-08-03 07:16:00,87.32,87.35,87.32,87.35,161299995.0
2005-08-03 07:17:00,87.343,87.35,87.327,87.33,332199996.0
2005-08-03 07:18:00,87.348,87.351,87.329,87.348,119900000.0
2005-08-03 07:19:00,87.349,87.363,87.335,87.335,369500000.0
2005-08-03 07:20:00,87.334,87.361,87.334,87.361,212100001.0
2005-08-03 07:21:00,87.349,87.362,87.341,87.353,49499998.0
2005-08-03 07:22:00,87.347,87.357,87.322,87.34,227700001.0
2005-08-03 07:23:00,87.345,87.36,87.333,87.348,229399999.0
2005-08-03 07:24:00,87.334,87.353,87.334,87.352,222200001.0
2005-08-03 07:25:00,87.338,87.356,87.333,87.347,177700000.0
2005-08-03 07:26:00,87.342,87.362,87.33,87.355,147600000.0
2005-08-03 07:27:00,87.32,87.354,87.32,87.347,194000001.0
2005-08-03 07:28:00,87.329,87.361,87.329,87.361,163200001.0
2005-08-03 07:29:00,87.355,87.371,87.335,87.362,180800000.0
2005-08-03 07:30:00,87.363,87.382,87.357,87.357,225999997.0
2005-08-03 07:31:00,87.363,87.391,87.36,87.375,288500000.0
2005-08-03 07:32:00,87.355,87.372,87.341,87.36,120099997.0
2005-08-03 07:33:00,87.36,87.36,87.306,87.325,129900000.0
2005-08-03 07:34:00,87.304,87.341,87.304,87.341,113199999.0
2005-08-03 07:35:00,87.322,87.345,87.317,87.331,373799999.0
2005-08-03 07:36:00,87.321,87.331,87.295,87.321,158999996.0
2005-08-03 07:37:00,87.327,87.344,87.318,87.335,271800003.0
2005-08-03 07:38:00,87.301,87.337,87.301,87.337,93699998.0
2005-08-03 07:39:00,87.328,87.342,87.311,87.333,261500000.0
2005-08-03 07:40:00,87.331,87.334,87.317,87.323,30799999.0
2005-08-03 07:41:00,87.335,87.335,87.31,87.318,96199999.0
2005-08-03 07:42:00,87.312,87.335,87.311,87.33,275199998.0
2005-08-03 07:43:00,87.314,87.338,87.312,87.338,235599997.0
2005-08-03 07:44:00,87.329,87.338,87.31,87.333,204200000.0
2005-08-03 07:45:00,87.3,87.342,87.3,87.333,168299999.0
2005-08-03 07:46:00,87.339,87.341,87.309,87.309,227300000.0
2005-08-03 07:47:00,87.315,87.326,87.3,87.313,86900001.0
2005-08-03 07:48:00,87.328,87.334,87.312,87.312,123700001.0
2005-08-03 07:49:00,87.307,87.329,87.306,87.324,169700002.0
2005-08-03 07:50:00,87.324,87.328,87.305,87.312,145200000.0
2005-08-03 07:51:00,87.323,87.323,87.299,87.303,130299998.0
2005-08-03 07:52:00,87.322,87.33,87.301,87.306,139200000.0
2005-08-03 07:53:00,87.303,87.334,87.299,87.321,226900002.0
2005-08-03 07:54:00,87.319,87.342,87.312,87.312,209100001.0
2005-08-03 07:55:00,87.342,87.342,87.317,87.319,249299998.0
2005-08-03 07:56:00,87.342,87.342,87.318,87.327,83899999.0
2005-08-03 07:57:00,87.319,87.344,87.319,87.335,241499998.0
2005-08-03 07:58:00,87.314,87.341,87.314,87.337,134300000.0
2005-08-03 07:59:00,87.335,87.347,87.324,87.328,150999996.0
2005-08-03 08:00:00,87.341,87.343,87.319,87.331,166900000.0
2005-08-03 08:01:00,87.322,87.343,87.32,87.34,214200003.0
2005-08-03 08:02:00,87.347,87.347,87.318,87.323,123400001.0
2005-08-03 08:03:00,87.312,87.337,87.306,87.311,320399998.0
2005-08-03 08:04:00,87.311,87.326,87.301,87.326,146899997.0
2005-08-03 08:05:00,87.31,87.347,87.31,87.347,194800002.0
2005-08-03 08:06:00,87.35,87.35,87.328,87.328,123800002.0
2005-08-03 08:07:00,87.327,87.343,87.308,87.313,239799999.0
2005-08-03 08:08:00,87.317,87.342,87.317,87.327,192399997.0
2005-08-03 08:09:00,87.328,87.35,87.31,87.34,170999997.0
2005-08-03 08:10:00,87.344,87.344,87.323,87.324,331300000.0
2005-08-03 08:11:00,87.318,87.35,87.312,87.329,246599995.0
2005-08-03 08:12:00,87.35,87.35,87.321,87.321,177299997.0
2005-08-03 08:13:00,87.339,87.343,87.298,87.298,191399998.0
2005-08-03 08:14:00,87.314,87.327,87.294,87.307,286799999.0
2005-08-03 08:15:00,87.312,87.314,87.275,87.275,118700000.0
2005-08-03 08:16:00,87.281,87.299,87.271,87.277,146199999.0
2005-08-03 08:17:00,87.31,87.322,87.297,87.322,59699999.0
2005-08-03 08:18:00,87.313,87.313,87.29,87.29,346700000.0
2005-08-03 08:19:00,87.299,87.312,87.265,87.308,238999998.0
2005-08-03 08:20:00,87.312,87.341,87.3,87.324,140599999.0
2005-08-03 08:21:00,87.335,87.352,87.326,87.344,201900000.0
2005-08-03 08:22:00,87.318,87.341,87.314,87.327,149999999.0
2005-08-03 08:23:00,87.339,87.364,87.33,87.345,73600000.0
2005-08-03 08:24:00,87.39,87.398,87.368,87.368,291100000.0
2005-08-03 08:25:00,87.368,87.389,87.368,87.385,122099999.0
2005-08-03 08:26:00,87.377,87.427,87.373,87.419,178599997.0
2005-08-03 08:27:00,87.412,87.428,87.388,87.409,347800001.0
2005-08-03 08:28:00,87.411,87.434,87.409,87.43,328699998.0
2005-08-03 08:29:00,87.419,87.434,87.407,87.409,140799997.0
2005-08-03 08:30:00,87.433,87.435,87.408,87.413,277900000.0
2005-08-03 08:31:00,87.43,87.438,87.413,87.438,168200000.0
2005-08-03 08:32:00,87.425,87.441,87.425,87.439,44700000.0
2005-08-03 08:33:00,87.427,87.445,87.398,87.398,237999999.0
2005-08-03 08:34:00,87.411,87.411,87.385,87.39,197299996.0
2005-08-03 08:35:00,87.398,87.41,87.379,87.396,125399998.0
2005-08-03 08:36:00,87.392,87.394,87.366,87.37,312299999.0
2005-08-03 08:37:00,87.361,87.381,87.351,87.359,212800001.0
2005-08-03 08:38:00,87.366,87.394,87.366,87.394,164000001.0
2005-08-03 08:39:00,87.389,87.405,87.372,87.389,199800000.0
2005-08-03 08:40:00,87.386,87.4,87.383,87.396,188900001.0
2005-08-03 08:41:00,87.4,87.412,87.389,87.391,265100000.0
2005-08-03 08:42:00,87.389,87.425,87.383,87.425,217900000.0
2005-08-03 08:43:00,87.403,87.424,87.395,87.415,120399998.0
2005-08-03 08:44:00,87.419,87.436,87.402,87.42,279500001.0
2005-08-03 08:45:00,87.424,87.437,87.406,87.428,267400000.0
2005-08-03 08:46:00,87.405,87.412,87.386,87.406,257599996.0
2005-08-03 08:47:00,87.383,87.411,87.383,87.404,137700003.0
2005-08-03 08:48:00,87.406,87.415,87.392,87.392,312099997.0
2005-08-03 08:49:00,87.399,87.399,87.37,87.38,216300001.0
2005-08-03 08:50:00,87.374,87.384,87.351,87.358,69700000.0
2005-08-03 08:51:00,87.357,87.379,87.324,87.35,208099997.0
2005-08-03 08:52:00,87.369,87.395,87.361,87.375,212099996.0
2005-08-03 08:53:00,87.384,87.394,87.36,87.366,300600002.0
2005-08-03 08:54:00,87.385,87.407,87.385,87.404,105799997.0
2005-08-03 08:55:00,87.396,87.428,87.396,87.415,141599996.0
2005-08-03 08:56:00,87.42,87.443,87.413,87.43,340799997.0
2005-08-03 08:57:00,87.416,87.435,87.409,87.43,232899998.0
2005-08-03 08:58:00,87.433,87.443,87.413,87.425,207100005.0
2005-08-03 08:59:00,87.418,87.45,87.418,87.45,171899997.0
2005-08-03 09:00:00,87.443,87.457,87.421,87.455,278999997.0
2005-08-03 09:01:00,87.436,87.444,87.411,87.411,266799998.0
2005-08-03 09:02:00,87.419,87.44,87.411,87.43,224999999.0
2005-08-03 09:03:00,87.41,87.427,87.397,87.427,189199999.0
2005-08-03 09:04:00,87.416,87.445,87.416,87.42,267599999.0
2005-08-03 09:05:00,87.441,87.448,87.409,87.429,270099998.0
2005-08-03 09:06:00,87.447,87.447,87.409,87.409,217000000.0
2005-08-03 09:07:00,87.433,87.44,87.411,87.415,221100006.0
2005-08-03 09:08:00,87.4,87.444,87.4,87.423,242699998.0
2005-08-03 09:09:00,87.409,87.44,87.409,87.432,179199999.0
2005-08-03 09:10:00,87.436,87.436,87.414,87.415,111199999.0
2005-08-03 09:11:00,87.438,87.456,87.426,87.436,188600001.0
2005-08-03 09:12:00,87.418,87.459,87.418,87.459,322299998.0
2005-08-03 09:13:00,87.458,87.475,87.452,87.459,223300001.0
2005-08-03 09:14:00,87.449,87.479,87.445,87.463,139699999.0
2005-08-03 09:15:00,87.465,87.488,87.453,87.472,130999999.0
2005-08-03 09:16:00,87.476,87.495,87.458,87.49,240400001.0
2005-08-03 09:17:00,87.499,87.505,87.476,87.483,153599998.0
2005-08-03 09:18:00,87.477,87.509,87.477,87.493,312600003.0
2005-08-03 09:19:00,87.512,87.531,87.502,87.508,207800001.0
2005-08-03 09:20:00,87.522,87.538,87.514,87.535,284699998.0
2005-08-03 09:21:00,87.53,87.53,87.502,87.505,286699997.0
2005-08-03 09:22:00,87.528,87.541,87.511,87.522,306100006.0
2005-08-03 09:23:00,87.523,87.526,87.503,87.503,154999998.0
2005-08-03 09:24:00,87.517,87.525,87.501,87.515,84200002.0
2005-08-03 09:25:00,87.493,87.513,87.483,87.5,356900002.0
2005-08-03 09:26:00,87.502,87.514,87.481,87.481,123199999.0
2005-08-03 09:27:00,87.508,87.508,87.468,87.487,335699999.0
2005-08-03 09:28:00,87.489,87.511,87.478,87.484,222799998.0
2005-08-03 09:29:00,87.503,87.517,87.495,87.517,180800000.0
2005-08-03 09:30:00,87.504,87.518,87.487,87.506,162199996.0
2005-08-03 09:31:00,87.494,87.512,87.494,87.512,90099999.0
2005-08-03 09:32:00,87.513,87.52,87.496,87.507,234699998.0
2005-08-03 09:33:00,87.523,87.529,87.507,87.507,241999997.0
2005-08-03 09:34:00,87.512,87.527,87.495,87.506,214199999.0
2005-08-03 09:35:00,87.522,87.531,87.504,87.506,152900000.0
2005-08-03 09:36:00,87.521,87.527,87.501,87.502,252299997.0
2005-08-03 09:37:00,87.522,87.537,87.5,87.51,126299998.0
2005-08-03 09:38:00,87.509,87.535,87.5,87.535,313700001.0
2005-08-03 09:39:00,87.508,87.526,87.504,87.508,222699999.0
2005-08-03 09:40:00,87.522,87.526,87.505,87.505,119000001.0
2005-08-03 09:41:00,87.51,87.554,87.501,87.554,146099999.0
2005-08-03 09:42:00,87.545,87.558,87.527,87.549,187700001.0
2005-08-03 09:43:00,87.539,87.552,87.52,87.543,231399997.0
2005-08-03 09:44:00,87.557,87.569,87.544,87.547,197299997.0
2005-08-03 09:45:00,87.549,87.565,87.525,87.542,335399999.0
2005-08-03 09:46:00,87.539,87.549,87.527,87.53,204000000.0
2005-08-03 09:47:00,87.536,87.554,87.52,87.527,128299999.0
2005-08-03 09:48:00,87.529,87.55,87.526,87.55,199100001.0
2005-08-03 09:49:00,87.522,87.539,87.518,87.535,166899998.0
2005-08-03 09:50:00,87.533,87.533,87.509,87.525,314900002.0
2005-08-03 09:51:00,87.512,87.555,87.512,87.529,270799999.0
2005-08-03 09:52:00,87.504,87.533,87.504,87.52,240800000.0
2005-08-03 09:53:00,87.517,87.538,87.507,87.526,330800000.0
2005-08-03 09:54:00,87.512,87.525,87.503,87.516,148399998.0
2005-08-03 09:55:00,87.525,87.54,87.506,87.511,267699998.0
2005-08-03 09:56:00,87.53,87.551,87.519,87.531,270299996.0
2005-08-03 09:57:00,87.543,87.543,87.514,87.514,292400002.0
2005-08-03 09:58:00,87.516,87.531,87.495,87.514,259999999.0
2005-08-03 09:59:00,87.516,87.534,87.507,87.507,206399999.0
2005-08-03 10:00:00,87.509,87.534,87.508,87.525,344700003.0
2005-08-03 10:01:00,87.531,87.541,87.495,87.495,339200002.0
2005-08-03 10:02:00,87.522,87.533,87.504,87.508,245000002.0
2005-08-03 10:03:00,87.525,87.53,87.506,87.514,212200001.0
2005-08-03 10:04:00,87.528,87.553,87.519,87.531,305999994.0
2005-08-03 10:05:00,87.532,87.548,87.521,87.548,171299998.0
2005-08-03 10:06:00,87.562,87.564,87.54,87.54,257399999.0
2005-08-03 10:07:00,87.558,87.563,87.526,87.554,367200001.0
2005-08-03 10:08:00,87.552,87.56,87.527,87.527,249399997.0
2005-08-03 10:09:00,87.528,87.554,87.528,87.552,132999996.0
2005-08-03 10:10:00,87.522,87.545,87.515,87.536,215200001.0
2005-08-03 10:11:00,87.528,87.556,87.528,87.556,212399999.0
2005-08-03 10:12:00,87.546,87.548,87.51,87.51,230899999.0
2005-08-03 10:13:00,87.522,87.539,87.517,87.533,251499996.0
2005-08-03 10:14:00,87.521,87.54,87.509,87.512,196600005.0
2005-08-03 10:15:00,87.511,87.533,87.503,87.527,216499999.0
2005-08-03 10:16:00,87.498,87.531,87.498,87.526,153699996.0
2005-08-03 10:17:00,87.516,87.542,87.511,87.528,164200001.0
2005-08-03 10:18:00,87.512,87.534,87.507,87.519,232399999.0
2005-08-03 10:19:00,87.518,87.53,87.498,87.51,263600003.0
2005-08-03 10:20:00,87.535,87.554,87.514,87.533,378799997.0
2005-08-03 10:21:00,87.547,87.56,87.534,87.551,233899999.0
2005-08-03 10:22:00,87.544,87.562,87.537,87.541,464699997.0
2005-08-03 10:23:00,87.526,87.578,87.526,87.578,176399997.0
2005-08-03 10:24:00,87.584,87.588,87.557,87.573,195399998.0
2005-08-03 10:25:00,87.577,87.601,87.577,87.592,146799998.0
2005-08-03 10:26:00,87.583,87.604,87.579,87.593,369099995.0
2005-08-03 10:27:00,87.58,87.617,87.58,87.591,218399998.0
2005-08-03 10:28:00,87.601,87.613,87.583,87.592,181100000.0
2005-08-03 10:29:00,87.61,87.62,87.596,87.596,231599999.0
2005-08-03 10:30:00,87.599,87.623,87.594,87.613,172299997.0
2005-08-03 10:31:00,87.596,87.625,87.564,87.601,271299999.0
2005-08-03 10:32:00,87.596,87.628,87.592,87.6,321599998.0
2005-08-03 10:33:00,87.61,87.624,87.591,87.607,153699999.0
2005-08-03 10:34:00,87.594,87.612,87.583,87.6,265300002.0
2005-08-03 10:35:00,87.597,87.604,87.571,87.573,154399999.0
2005-08-03 10:36:00,87.582,87.6,87.57,87.576,380399998.0
2005-08-03 10:37:00,87.565,87.604,87.565,87.598,300299998.0
2005-08-03 10:38:00,87.6,87.608,87.582,87.582,61400000.0
2005-08-03 10:39:00,87.615,87.615,87.592,87.592,200599998.0
2005-08-03 10:40:00,87.583,87.615,87.583,87.603,239199996.0
2005-08-03 10:41:00,87.618,87.65,87.612,87.632,228500001.0
2005-08-03 10:42:00,87.664,87.701,87.653,87.675,272100003.0
2005-08-03 10:43:00,87.65,87.681,87.642,87.668,271199996.0
2005-08-03 10:44:00,87.67,87.701,87.657,87.674,246499997.0
2005-08-03 10:45:00,87.671,87.682,87.664,87.68,337299998.0
2005-08-03 10:46:00,87.662,87.689,87.661,87.668,158000002.0
2005-08-03 10:47:00,87.658,87.685,87.654,87.685,229799997.0
2005-08-03 10:48:00,87.676,87.679,87.647,87.647,205899996.0
2005-08-03 10:49:00,87.686,87.686,87.656,87.67,65900002.0
2005-08-03 10:50:00,87.68,87.682,87.658,87.658,251800003.0
2005-08-03 10:51:00,87.653,87.677,87.653,87.671,121600001.0
2005-08-03 10:52:00,87.647,87.713,87.647,87.713,171900000.0
2005-08-03 10:53:00,87.714,87.73,87.689,87.696,142399999.0
2005-08-03 10:54:00,87.668,87.693,87.638,87.693,205899999.0
2005-08-03 10:55:00,87.682,87.707,87.678,87.707,202399999.0
2005-08-03 10:56:00,87.689,87.706,87.673,87.704,228600003.0
2005-08-03 10:57:00,87.701,87.744,87.697,87.723,173800000.0
2005-08-03 10:58:00,87.709,87.726,87.7,87.722,265000000.0
2005-08-03 10:59:00,87.728,87.744,87.71,87.715,252799996.0
2005-08-03 11:00:00,87.734,87.75,87.714,87.719,267999999.0
2005-08-03 11:01:00,87.775,87.779,87.742,87.762,234999999.0
2005-08-03 11:02:00,87.809,87.903,87.801,87.876,304100001.0
2005-08-03 11:03:00,87.903,87.949,87.895,87.935,340100001.0
2005-08-03 11:04:00,87.942,87.942,87.889,87.889,222200003.0
2005-08-03 11:05:00,87.88,87.918,87.88,87.905,306799996.0
2005-08-03 11:06:00,87.902,87.902,87.837,87.844,163499999.0
2005-08-03 11:07:00,87.872,87.91,87.866,87.91,114900001.0
2005-08-03 11:08:00,87.917,87.97,87.91,87.944,267799999.0
2005-08-03 11:09:00,87.935,87.965,87.934,87.944,115500000.0
2005-08-03 11:10:00,87.921,87.948,87.909,87.92,168200001.0
2005-08-03 11:11:00,87.892,87.902,87.858,87.866,395200003.0
2005-08-03 11:12:00,87.868,87.877,87.84,87.854,275400001.0
2005-08-03 11:13:00,87.834,87.868,87.834,87.862,246200005.0
2005-08-03 11:14:00,87.85,87.883,87.849,87.88,314999999.0
2005-08-03 11:15:00,87.86,87.89,87.86,87.884,374299999.0
2005-08-03 11:16:00,87.886,87.886,87.848,87.848,228599999.0
2005-08-03 11:17:00,87.864,87.898,87.864,87.893,213800000.0
2005-08-03 11:18:00,87.881,87.882,87.86,87.867,482200005.0
2005-08-03 11:19:00,87.883,87.902,87.864,87.881,164799999.0
2005-08-03 11:20:00,87.893,87.934,87.885,87.934,347400002.0
2005-08-03 11:21:00,87.904,87.927,87.896,87.911,263500005.0
2005-08-03 11:22:00,87.882,87.907,87.872,87.907,175199998.0
2005-08-03 11:23:00,87.913,87.918,87.894,87.908,377799999.0
2005-08-03 11:24:00,87.938,87.997,87.932,87.972,190599998.0
2005-08-03 11:25:00,87.986,88.012,87.971,87.993,91000000.0
2005-08-03 11:26:00,87.974,87.974,87.925,87.926,273100001.0
2005-08-03 11:27:00,87.933,87.982,87.933,87.979,209100003.0
2005-08-03 11:28:00,87.97,87.988,87.953,87.968,162500000.0
2005-08-03 11:29:00,87.98,88.014,87.971,88.002,215599997.0
2005-08-03 11:30:00,87.998,88.026,87.995,88.021,236899998.0
2005-08-03 11:31:00,87.998,88.032,87.986,88.026,225499998.0
2005-08-03 11:32:00,88.016,88.037,88.01,88.025,342999996.0
2005-08-03 11:33:00,88.019,88.045,88.017,88.043,268100001.0
2005-08-03 11:34:00,88.038,88.073,88.023,88.045,219200001.0
2005-08-03 11:35:00,88.037,88.068,88.033,88.037,366899999.0
2005-08-03 11:36:00,88.03,88.051,87.997,88.005,176999997.0
2005-08-03 11:37:00,88.032,88.034,87.984,87.984,235300001.0
2005-08-03 11:38:00,87.978,87.99,87.957,87.963,168099999.0
2005-08-03 11:39:00,87.958,87.984,87.956,87.964,269399999.0
2005-08-03 11:40:00,87.945,87.966,87.921,87.951,331600001.0
2005-08-03 11:41:00,87.963,87.963,87.921,87.925,301499997.0
2005-08-03 11:42:00,87.928,87.94,87.911,87.922,160899999.0
2005-08-03 11:43:00,87.912,87.938,87.856,87.864,229600001.0
2005-08-03 11:44:00,87.87,87.904,87.856,87.889,448299995.0
2005-08-03 11:45:00,87.898,87.918,87.887,87.897,275400002.0
2005-08-03 11:46:00,87.88,87.888,87.861,87.875,124099999.0
2005-08-03 11:47:00,87.859,87.878,87.839,87.858,194199999.0
2005-08-03 11:48:00,87.859,87.879,87.846,87.856,221800001.0
2005-08-03 11:49:00,87.871,87.884,87.85,87.862,216600000.0
2005-08-03 11:50:00,87.874,87.906,87.874,87.904,162299996.0
2005-08-03 11:51:00,87.912,87.925,87.896,87.903,270700001.0
2005-08-03 11:52:00,87.911,87.925,87.892,87.901,307500002.0
2005-08-03 11:53:00,87.897,87.907,87.869,87.876,399200001.0
2005-08-03 11:54:00,87.864,87.884,87.832,87.849,258400001.0
2005-08-03 11:55:00,87.833,87.859,87.833,87.859,155400001.0
2005-08-03 11:56:00,87.871,87.887,87.85,87.887,242000002.0
2005-08-03 11:57:00,87.875,87.881,87.849,87.854,172300001.0
2005-08-03 11:58:00,87.849,87.872,87.845,87.857,299500003.0
2005-08-03 11:59:00,87.853,87.853,87.823,87.83,331700004.0
2005-08-03 12:00:00,87.846,87.878,87.83,87.864,434299997.0
2005-08-03 12:01:00,87.872,87.896,87.865,87.873,204999996.0
2005-08-03 12:02:00,87.852,87.871,87.834,87.869,171100001.0
2005-08-03 12:03:00,87.839,87.865,87.83,87.865,280200002.0
2005-08-03 12:04:00,87.845,87.87,87.845,87.864,126200000.0
2005-08-03 12:05:00,87.861,87.872,87.843,87.862,367599999.0
2005-08-03 12:06:00,87.864,87.882,87.841,87.867,291100004.0
2005-08-03 12:07:00,87.878,87.878,87.856,87.859,324200000.0
2005-08-03 12:08:00,87.877,87.885,87.857,87.863,170099998.0
2005-08-03 12:09:00,87.869,87.885,87.851,87.851,187399998.0
2005-08-03 12:10:00,87.862,87.895,87.854,87.868,206899999.0
2005-08-03 12:11:00,87.882,87.882,87.853,87.871,229500003.0
2005-08-03 12:12:00,87.866,87.871,87.832,87.832,318100001.0
2005-08-03 12:13:00,87.864,87.864,87.83,87.83,226299997.0
2005-08-03 12:14:00,87.85,87.865,87.844,87.855,275500001.0
2005-08-03 12:15:00,87.847,87.847,87.808,87.82,222100001.0
2005-08-03 12:16:00,87.821,87.847,87.821,87.842,173000000.0
2005-08-03 12:17:00,87.845,87.85,87.817,87.817,314600002.0
2005-08-03 12:18:00,87.851,87.864,87.827,87.827,195999998.0
2005-08-03 12:19:00,87.837,87.859,87.835,87.848,239200000.0
2005-08-03 12:20:00,87.843,87.866,87.842,87.855,244099999.0
2005-08-03 12:21:00,87.845,87.855,87.823,87.827,353900001.0
2005-08-03 12:22:00,87.821,87.843,87.821,87.843,74099998.0
2005-08-03 12:23:00,87.842,87.842,87.811,87.842,216399998.0
2005-08-03 12:24:00,87.824,87.848,87.821,87.841,296299998.0
2005-08-03 12:25:00,87.819,87.845,87.818,87.838,64800000.0
2005-08-03 12:26:00,87.834,87.847,87.814,87.845,240600000.0
2005-08-03 12:27:00,87.833,87.851,87.818,87.827,202299998.0
2005-08-03 12:28:00,87.826,87.834,87.809,87.81,275699998.0
2005-08-03 12:29:00,87.825,87.856,87.81,87.839,422699999.0
2005-08-03 12:30:00,87.839,87.872,87.839,87.87,181000000.0
2005-08-03 12:31:00,87.852,87.874,87.845,87.857,196900001.0
2005-08-03 12:32:00,87.852,87.877,87.849,87.864,260499998.0
2005-08-03 12:33:00,87.86,87.863,87.842,87.842,97500000.0
2005-08-03 12:34:00,87.843,87.863,87.843,87.853,187700001.0
2005-08-03 12:35:00,87.87,87.883,87.857,87.869,140900001.0
2005-08-03 12:36:00,87.86,87.879,87.853,87.879,185000000.0
2005-08-03 12:37:00,87.854,87.88,87.851,87.874,298500001.0
2005-08-03 12:38:00,87.862,87.873,87.849,87.868,271600000.0
2005-08-03 12:39:00,87.847,87.875,87.842,87.875,163499997.0
2005-08-03 12:40:00,87.872,87.88,87.846,87.846,341199999.0
2005-08-03 12:41:00,87.84,87.858,87.834,87.85,130500003.0
2005-08-03 12:42:00,87.837,87.855,87.822,87.84,135599999.0
2005-08-03 12:43:00,87.861,87.864,87.834,87.848,221299998.0
2005-08-03 12:44:00,87.833,87.849,87.824,87.829,198100000.0
2005-08-03 12:45:00,87.834,87.868,87.818,87.848,174200000.0
2005-08-03 12:46:00,87.856,87.894,87.856,87.865,233700000.0
2005-08-03 12:47:00,87.879,87.888,87.863,87.865,288199991.0
2005-08-03 12:48:00,87.872,87.9,87.868,87.893,241699998.0
2005-08-03 12:49:00,87.902,87.903,87.879,87.881,206299999.0
2005-08-03 12:50:00,87.881,87.895,87.87,87.875,296799997.0
2005-08-03 12:51:00,87.86,87.882,87.843,87.874,206099997.0
2005-08-03 12:52:00,87.855,87.874,87.85,87.871,262299999.0
2005-08-03 12:53:00,87.858,87.858,87.776,87.776,183399999.0
2005-08-03 12:54:00,87.815,87.844,87.809,87.844,199900000.0
2005-08-03 12:55:00,87.812,87.852,87.812,87.827,392100001.0
2005-08-03 12:56:00,87.82,87.858,87.82,87.856,138399997.0
2005-08-03 12:57:00,87.841,87.866,87.837,87.854,287099998.0
2005-08-03 12:58:00,87.841,87.86,87.836,87.852,223600001.0
2005-08-03 12:59:00,87.842,87.864,87.821,87.846,220099997.0
2005-08-03 13:00:00,87.834,87.863,87.828,87.852,272499999.0
2005-08-03 13:01:00,87.826,87.846,87.822,87.837,81700000.0
2005-08-03 13:02:00,87.836,87.842,87.801,87.801,284499998.0
2005-08-03 13:03:00,87.784,87.803,87.757,87.757,218699999.0
2005-08-03 13:04:00,87.77,87.793,87.761,87.786,252199997.0
2005-08-03 13:05:00,87.774,87.796,87.769,87.781,185199995.0
2005-08-03 13:06:00,87.774,87.787,87.75,87.765,280100000.0
2005-08-03 13:07:00,87.743,87.774,87.735,87.758,378900000.0
2005-08-03 13:08:00,87.746,87.767,87.742,87.756,204000001.0
2005-08-03 13:09:00,87.753,87.792,87.753,87.792,297399999.0
2005-08-03 13:10:00,87.79,87.79,87.764,87.769,168499997.0
2005-08-03 13:11:00,87.758,87.778,87.742,87.76,146500001.0
2005-08-03 13:12:00,87.737,87.772,87.737,87.768,355999993.0
2005-08-03 13:13:00,87.762,87.769,87.747,87.75,133200000.0
2005-08-03 13:14:00,87.756,87.787,87.756,87.782,309999998.0
2005-08-03 13:15:00,87.762,87.78,87.744,87.766,202199999.0
2005-08-03 13:16:00,87.773,87.778,87.751,87.778,213200000.0
2005-08-03 13:17:00,87.778,87.78,87.721,87.759,140999999.0
2005-08-03 13:18:00,87.779,87.798,87.774,87.798,80700000.0
2005-08-03 13:19:00,87.773,87.798,87.773,87.786,206099998.0
2005-08-03 13:20:00,87.783,87.783,87.761,87.783,257099998.0
2005-08-03 13:21:00,87.782,87.782,87.748,87.748,178799997.0
2005-08-03 13:22:00,87.756,87.768,87.742,87.748,171599999.0
2005-08-03 13:23:00,87.752,87.777,87.752,87.777,175199999.0
2005-08-03 13:24:00,87.775,87.784,87.758,87.775,352200000.0
2005-08-03 13:25:00,87.78,87.8,87.768,87.782,127499997.0
2005-08-03 13:26:00,87.792,87.805,87.773,87.8,192600000.0
2005-08-03 13:27:00,87.776,87.799,87.77,87.775,138500000.0
2005-08-03 13:28:00,87.777,87.793,87.749,87.763,205099996.0
2005-08-03 13:29:00,87.775,87.785,87.76,87.766,208899998.0
2005-08-03 13:30:00,87.758,87.772,87.738,87.758,114199998.0
2005-08-03 13:31:00,87.765,87.771,87.75,87.755,216399997.0
2005-08-03 13:32:00,87.721,87.757,87.721,87.757,232799994.0
2005-08-03 13:33:00,87.738,87.771,87.738,87.771,323000003.0
2005-08-03 13:34:00,87.756,87.77,87.736,87.764,197599995.0
2005-08-03 13:35:00,87.769,87.779,87.753,87.772,160100001.0
2005-08-03 13:36:00,87.767,87.767,87.746,87.763,192200000.0
2005-08-03 13:37:00,87.766,87.774,87.746,87.746,215099999.0
2005-08-03 13:38:00,87.777,87.777,87.73,87.73,226400001.0
2005-08-03 13:39:00,87.774,87.774,87.743,87.757,214000000.0
2005-08-03 13:40:00,87.774,87.788,87.765,87.768,157300000.0
2005-08-03 13:41:00,87.793,87.793,87.767,87.772,239699998.0
2005-08-03 13:42:00,87.768,87.784,87.759,87.777,156199998.0
2005-08-03 13:43:00,87.775,87.775,87.749,87.753,221299995.0
2005-08-03 13:44:00,87.782,87.782,87.759,87.759,166700003.0
2005-08-03 13:45:00,87.76,87.79,87.749,87.765,239200000.0
2005-08-03 13:46:00,87.733,87.758,87.733,87.758,99500000.0
2005-08-03 13:47:00,87.75,87.767,87.733,87.749,287799998.0
2005-08-03 13:48:00,87.75,87.763,87.735,87.752,157400000.0
2005-08-03 13:49:00,87.743,87.772,87.743,87.751,221199997.0
2005-08-03 13:50:00,87.756,87.768,87.737,87.753,376000002.0
2005-08-03 13:51:00,87.753,87.775,87.744,87.766,298499996.0
2005-08-03 13:52:00,87.733,87.755,87.73,87.745,293099997.0
2005-08-03 13:53:00,87.742,87.751,87.726,87.732,329300001.0
2005-08-03 13:54:00,87.733,87.743,87.714,87.73,290600003.0
2005-08-03 13:55:00,87.746,87.746,87.713,87.721,224199996.0
2005-08-03 13:56:00,87.742,87.748,87.724,87.735,258600005.0
2005-08-03 13:57:00,87.74,87.746,87.717,87.727,265399995.0
2005-08-03 13:58:00,87.736,87.747,87.714,87.725,186300000.0
2005-08-03 13:59:00,87.739,87.752,87.725,87.738,108799999.0
2005-08-03 14:00:00,87.728,87.757,87.72,87.757,317299998.0
2005-08-03 14:01:00,87.754,87.777,87.749,87.777,269300003.0
2005-08-03 14:02:00,87.773,87.798,87.759,87.786,163599999.0
2005-08-03 14:03:00,87.795,87.797,87.771,87.771,96699998.0
2005-08-03 14:04:00,87.77,87.797,87.755,87.771,166599998.0
2005-08-03 14:05:00,87.775,87.784,87.761,87.762,194300000.0
2005-08-03 14:06:00,87.763,87.785,87.76,87.781,245500001.0
2005-08-03 14:07:00,87.777,87.779,87.754,87.754,240000000.0
2005-08-03 14:08:00,87.782,87.782,87.742,87.754,233800002.0
2005-08-03 14:09:00,87.758,87.762,87.742,87.742,195499999.0
2005-08-03 14:10:00,87.745,87.772,87.738,87.772,163299997.0
2005-08-03 14:11:00,87.749,87.769,87.741,87.763,220500000.0
2005-08-03 14:12:00,87.746,87.761,87.727,87.742,164399999.0
2005-08-03 14:13:00,87.752,87.77,87.741,87.755,298700002.0
2005-08-03 14:14:00,87.755,87.755,87.718,87.735,103799997.0
2005-08-03 14:15:00,87.733,87.766,87.733,87.748,216299999.0
2005-08-03 14:16:00,87.75,87.755,87.735,87.738,245199997.0
2005-08-03 14:17:00,87.745,87.768,87.745,87.764,212299999.0
2005-08-03 14:18:00,87.757,87.777,87.73,87.777,231199997.0
2005-08-03 14:19:00,87.777,87.801,87.764,87.794,276899995.0
2005-08-03 14:20:00,87.807,87.816,87.778,87.787,284700008.0
2005-08-03 14:21:00,87.814,87.83,87.804,87.813,171300000.0
2005-08-03 14:22:00,87.803,87.848,87.803,87.848,202600001.0
2005-08-03 14:23:00,87.833,87.854,87.818,87.819,356399994.0
2005-08-03 14:24:00,87.818,87.837,87.802,87.824,157999999.0
2005-08-03 14:25:00,87.833,87.846,87.818,87.827,128899996.0
2005-08-03 14:26:00,87.828,87.859,87.815,87.842,245499999.0
2005-08-03 14:27:00,87.844,87.856,87.819,87.84,223499998.0
2005-08-03 14:28:00,87.829,87.861,87.819,87.855,374400000.0
2005-08-03 14:29:00,87.854,87.867,87.839,87.86,414300002.0
2005-08-03 14:30:00,87.839,87.869,87.821,87.845,200899997.0
2005-08-03 14:31:00,87.853,87.878,87.79,87.854,326999997.0
2005-08-03 14:32:00,87.853,87.89,87.853,87.89,237000005.0
2005-08-03 14:33:00,87.887,87.887,87.86,87.86,211000001.0
2005-08-03 14:34:00,87.877,87.891,87.85,87.85,194000002.0
2005-08-03 14:35:00,87.87,87.888,87.853,87.888,251400001.0
2005-08-03 14:36:00,87.881,87.884,87.858,87.864,307300003.0
2005-08-03 14:37:00,87.882,87.889,87.868,87.873,118000002.0
2005-08-03 14:38:00,87.884,87.893,87.867,87.871,195999998.0
2005-08-03 14:39:00,87.884,87.897,87.864,87.889,259500003.0
2005-08-03 14:40:00,87.879,87.893,87.871,87.887,140299999.0
2005-08-03 14:41:00,87.879,87.904,87.867,87.896,238500000.0
2005-08-03 14:42:00,87.893,87.899,87.876,87.899,132299999.0
2005-08-03 14:43:00,87.905,87.912,87.879,87.9,158299998.0
2005-08-03 14:44:00,87.893,87.926,87.893,87.921,293500004.0
2005-08-03 14:45:00,87.903,87.903,87.878,87.892,363499993.0
2005-08-03 14:46:00,87.864,87.906,87.864,87.906,206999999.0
2005-08-03 14:47:00,87.896,87.91,87.881,87.902,290099996.0
2005-08-03 14:48:00,87.903,87.915,87.879,87.895,268499996.0
2005-08-03 14:49:00,87.887,87.899,87.852,87.852,178499996.0
2005-08-03 14:50:00,87.871,87.877,87.847,87.847,354599996.0
2005-08-03 14:51:00,87.859,87.866,87.841,87.841,232600000.0
2005-08-03 14:52:00,87.855,87.864,87.826,87.842,333800001.0
2005-08-03 14:53:00,87.833,87.845,87.816,87.826,306999997.0
2005-08-03 14:54:00,87.837,87.853,87.822,87.836,171599999.0
2005-08-03 14:55:00,87.857,87.857,87.828,87.831,249199999.0
2005-08-03 14:56:00,87.848,87.848,87.824,87.828,134200002.0
2005-08-03 14:57:00,87.846,87.847,87.818,87.818,223800001.0
2005-08-03 14:58:00,87.854,87.867,87.83,87.831,220999996.0
2005-08-03 14:59:00,87.825,87.86,87.792,87.835,46300000.0
2005-08-03 15:00:00,87.837,87.853,87.828,87.843,203900000.0
2005-08-03 15:01:00,87.839,87.852,87.83,87.846,192200003.0
2005-08-03 15:02:00,87.831,87.856,87.822,87.844,262799995.0
2005-08-03 15:03:00,87.827,87.841,87.808,87.816,253800001.0
2005-08-03 15:04:00,87.807,87.832,87.806,87.828,195200000.0
2005-08-03 15:05:00,87.824,87.846,87.818,87.827,200400001.0
2005-08-03 15:06:00,87.848,87.848,87.83,87.83,61799999.0
2005-08-03 15:07:00,87.826,87.837,87.807,87.836,175399998.0
2005-08-03 15:08:00,87.825,87.825,87.795,87.795,117399999.0
2005-08-03 15:09:00,87.797,87.813,87.792,87.801,221300000.0
2005-08-03 15:10:00,87.797,87.801,87.773,87.797,242200000.0
2005-08-03 15:11:00,87.78,87.809,87.78,87.793,326300005.0
2005-08-03 15:12:00,87.815,87.823,87.788,87.808,194899999.0
2005-08-03 15:13:00,87.809,87.828,87.802,87.828,255299996.0
2005-08-03 15:14:00,87.828,87.835,87.805,87.826,260800000.0
2005-08-03 15:15:00,87.82,87.844,87.795,87.821,260600001.0
2005-08-03 15:16:00,87.811,87.844,87.811,87.833,169100000.0
2005-08-03 15:17:00,87.815,87.843,87.815,87.838,355199993.0
2005-08-03 15:18:00,87.821,87.843,87.818,87.839,205399997.0
2005-08-03 15:19:00,87.836,87.836,87.791,87.791,264399999.0
2005-08-03 15:20:00,87.824,87.838,87.807,87.825,249000002.0
2005-08-03 15:21:00,87.83,87.83,87.805,87.815,201099996.0
2005-08-03 15:22:00,87.811,87.822,87.746,87.8,182500002.0
2005-08-03 15:23:00,87.822,87.839,87.82,87.835,331299999.0
2005-08-03 15:24:00,87.828,87.842,87.815,87.828,247900004.0
2005-08-03 15:25:00,87.832,87.833,87.808,87.833,77900001.0
2005-08-03 15:26:00,87.811,87.831,87.801,87.824,261300001.0
2005-08-03 15:27:00,87.825,87.836,87.807,87.81,377399998.0
2005-08-03 15:28:00,87.807,87.827,87.797,87.827,201400001.0
2005-08-03 15:29:00,87.826,87.834,87.808,87.815,200699998.0
2005-08-03 15:30:00,87.838,87.856,87.822,87.856,131400001.0
2005-08-03 15:31:00,87.856,87.863,87.836,87.841,252800003.0
2005-08-03 15:32:00,87.838,87.862,87.826,87.84,278300001.0
2005-08-03 15:33:00,87.835,87.845,87.816,87.829,108800002.0
2005-08-03 15:34:00,87.831,87.837,87.807,87.817,272599999.0
2005-08-03 15:35:00,87.825,87.846,87.807,87.822,163199998.0
2005-08-03 15:36:00,87.829,87.851,87.817,87.837,225099995.0
2005-08-03 15:37:00,87.832,87.843,87.816,87.826,145599999.0
2005-08-03 15:38:00,87.813,87.845,87.813,87.843,284499998.0
2005-08-03 15:39:00,87.826,87.841,87.804,87.821,210300000.0
2005-08-03 15:40:00,87.832,87.833,87.818,87.818,75500000.0
2005-08-03 15:41:00,87.84,87.84,87.814,87.818,200800000.0
2005-08-03 15:42:00,87.834,87.849,87.813,87.831,210500004.0
2005-08-03 15:43:00,87.848,87.848,87.827,87.833,195300001.0
2005-08-03 15:44:00,87.832,87.847,87.804,87.832,257500000.0
2005-08-03 15:45:00,87.83,87.848,87.827,87.847,190100001.0
2005-08-03 15:46:00,87.845,87.875,87.834,87.86,296299996.0
2005-08-03 15:47:00,87.849,87.869,87.83,87.844,232200000.0
2005-08-03 15:48:00,87.853,87.864,87.84,87.842,272800005.0
2005-08-03 15:49:00,87.84,87.875,87.84,87.859,196100001.0
2005-08-03 15:50:00,87.854,87.863,87.838,87.845,117899998.0
2005-08-03 15:51:00,87.853,87.867,87.845,87.857,356599998.0
2005-08-03 15:52:00,87.868,87.878,87.846,87.846,273300002.0
2005-08-03 15:53:00,87.851,87.867,87.833,87.852,157600002.0
2005-08-03 15:54:00,87.836,87.861,87.812,87.843,152100002.0
2005-08-03 15:55:00,87.841,87.855,87.829,87.848,222200000.0
2005-08-03 15:56:00,87.83,87.845,87.794,87.807,110599999.0
2005-08-03 15:57:00,87.815,87.844,87.815,87.838,309699999.0
2005-08-03 15:58:00,87.838,87.848,87.816,87.834,247499999.0
2005-08-03 15:59:00,87.838,87.872,87.837,87.872,152299997.0
2005-08-03 16:00:00,87.832,87.876,87.832,87.871,317800000.0
2005-08-03 16:01:00,87.835,87.867,87.83,87.862,375300001.0
2005-08-03 16:02:00,87.838,87.86,87.83,87.86,220799998.0
2005-08-03 16:03:00,87.854,87.861,87.834,87.844,223199998.0
2005-08-03 16:04:00,87.843,87.864,87.838,87.854,267300000.0
2005-08-03 16:05:00,87.852,87.871,87.844,87.854,144600001.0
2005-08-03 16:06:00,87.851,87.868,87.837,87.868,130799999.0
2005-08-03 16:07:00,87.87,87.874,87.848,87.86,370199995.0
2005-08-03 16:08:00,87.859,87.872,87.848,87.865,130600000.0
2005-08-03 16:09:00,87.859,87.859,87.829,87.829,206500001.0
2005-08-03 16:10:00,87.834,87.866,87.829,87.848,318699997.0
2005-08-03 16:11:00,87.833,87.86,87.829,87.847,184199999.0
2005-08-03 16:12:00,87.852,87.875,87.846,87.875,130099999.0
2005-08-03 16:13:00,87.878,87.883,87.834,87.85,297099996.0
2005-08-03 16:14:00,87.874,87.883,87.861,87.87,215199998.0
2005-08-03 16:15:00,87.872,87.891,87.863,87.875,241200001.0
2005-08-03 16:16:00,87.872,87.889,87.859,87.879,154299999.0
2005-08-03 16:17:00,87.881,87.887,87.841,87.841,187400001.0
2005-08-03 16:18:00,87.888,87.904,87.878,87.878,111399999.0
2005-08-03 16:19:00,87.887,87.89,87.863,87.869,292900002.0
2005-08-03 16:20:00,87.866,87.89,87.863,87.89,218999999.0
2005-08-03 16:21:00,87.887,87.895,87.873,87.881,190099999.0
2005-08-03 16:22:00,87.888,87.889,87.866,87.871,220600000.0
2005-08-03 16:23:00,87.878,87.887,87.862,87.863,274399998.0
2005-08-03 16:24:00,87.904,87.914,87.884,87.884,265399999.0
2005-08-03 16:25:00,87.886,87.905,87.873,87.887,119400001.0
2005-08-03 16:26:00,87.887,87.916,87.88,87.88,335399997.0
2005-08-03 16:27:00,87.904,87.922,87.889,87.916,353699996.0
2005-08-03 16:28:00,87.922,87.922,87.897,87.899,186400000.0
2005-08-03 16:29:00,87.901,87.91,87.871,87.871,146100000.0
2005-08-03 16:30:00,87.883,87.899,87.874,87.894,226299998.0
2005-08-03 16:31:00,87.904,87.916,87.884,87.902,319200001.0
2005-08-03 16:32:00,87.902,87.922,87.885,87.902,116600000.0
2005-08-03 16:33:00,87.887,87.913,87.887,87.899,197500001.0
2005-08-03 16:34:00,87.891,87.899,87.851,87.851,229100001.0
2005-08-03 16:35:00,87.862,87.881,87.85,87.86,229000000.0
2005-08-03 16:36:00,87.874,87.89,87.862,87.883,393699993.0
2005-08-03 16:37:00,87.868,87.884,87.857,87.876,220099999.0
2005-08-03 16:38:00,87.865,87.868,87.841,87.841,200699999.0
2005-08-03 16:39:00,87.857,87.865,87.839,87.858,168499998.0
2005-08-03 16:40:00,87.838,87.853,87.822,87.836,119599998.0
2005-08-03 16:41:00,87.816,87.84,87.811,87.811,276499996.0
2005-08-03 16:42:00,87.827,87.833,87.796,87.805,244699999.0
2005-08-03 16:43:00,87.79,87.822,87.79,87.808,240799996.0
2005-08-03 16:44:00,87.796,87.81,87.779,87.799,161399999.0
2005-08-03 16:45:00,87.775,87.797,87.771,87.797,224700002.0
2005-08-03 16:46:00,87.789,87.806,87.784,87.806,208900000.0
2005-08-03 16:47:00,87.82,87.824,87.792,87.792,179800001.0
2005-08-03 16:48:00,87.813,87.833,87.792,87.806,280799992.0
2005-08-03 16:49:00,87.818,87.821,87.796,87.796,317700000.0
2005-08-03 16:50:00,87.813,87.835,87.813,87.835,94799998.0
2005-08-03 16:51:00,87.84,87.858,87.819,87.858,242200000.0
2005-08-03 16:52:00,87.828,87.855,87.806,87.83,177400001.0
2005-08-03 16:53:00,87.825,87.84,87.81,87.825,177799995.0
2005-08-03 16:54:00,87.813,87.853,87.813,87.847,197299997.0
2005-08-03 16:55:00,87.854,87.863,87.824,87.824,244899998.0
2005-08-03 16:56:00,87.848,87.866,87.818,87.832,297999994.0
2005-08-03 16:57:00,87.84,87.852,87.826,87.84,187800001.0
2005-08-03 16:58:00,87.824,87.846,87.821,87.833,184699998.0
2005-08-03 16:59:00,87.822,87.867,87.822,87.861,142000000.0
2005-08-03 17:00:00,87.847,87.847,87.823,87.845,191899997.0
2005-08-03 17:01:00,87.843,87.849,87.807,87.834,163999997.0
2005-08-03 17:02:00,87.843,87.856,87.834,87.845,236799997.0
2005-08-03 17:03:00,87.831,87.848,87.811,87.839,286800003.0
2005-08-03 17:04:00,87.835,87.843,87.816,87.821,198900000.0
2005-08-03 17:05:00,87.877,87.898,87.857,87.879,267900000.0
2005-08-03 17:06:00,87.919,87.967,87.916,87.946,153600000.0
2005-08-03 17:07:00,87.974,87.974,87.931,87.931,176000004.0
2005-08-03 17:08:00,87.937,87.943,87.922,87.931,292299999.0
2005-08-03 17:09:00,87.927,87.953,87.926,87.926,255499998.0
2005-08-03 17:10:00,87.926,87.973,87.914,87.972,150599999.0
2005-08-03 17:11:00,87.982,87.982,87.927,87.932,206899997.0
2005-08-03 17:12:00,87.958,87.983,87.941,87.952,242000003.0
2005-08-03 17:13:00,87.943,87.983,87.931,87.982,277499992.0
2005-08-03 17:14:00,87.957,87.991,87.951,87.975,359000001.0
2005-08-03 17:15:00,87.96,87.986,87.946,87.96,284100001.0
2005-08-03 17:16:00,87.945,87.974,87.944,87.966,291199999.0
2005-08-03 17:17:00,87.975,87.993,87.943,87.975,294699999.0
2005-08-03 17:18:00,87.971,88.004,87.952,87.957,182900002.0
2005-08-03 17:19:00,87.952,87.979,87.942,87.948,245700001.0
2005-08-03 17:20:00,87.928,87.998,87.928,87.995,99100000.0
2005-08-03 17:21:00,88.021,88.022,87.971,87.988,274100001.0
2005-08-03 17:22:00,88.0,88.008,87.962,87.962,316199998.0
2005-08-03 17:23:00,87.955,88.0,87.953,87.98,309100002.0
2005-08-03 17:24:00,87.968,87.987,87.95,87.98,417900001.0
2005-08-03 17:25:00,87.965,87.995,87.95,87.987,253799998.0
2005-08-03 17:26:00,88.003,88.003,87.943,87.943,234100000.0
2005-08-03 17:27:00,87.973,87.991,87.941,87.953,198500000.0
2005-08-03 17:28:00,87.969,87.984,87.952,87.975,213699998.0
2005-08-03 17:29:00,87.97,87.99,87.948,87.956,252000006.0
2005-08-03 17:30:00,87.94,87.978,87.94,87.961,308000005.0
2005-08-03 17:31:00,87.947,87.975,87.927,87.94,274499992.0
2005-08-03 17:32:00,87.955,87.989,87.946,87.967,381500002.0
2005-08-03 17:33:00,87.965,87.988,87.956,87.958,221599998.0
2005-08-03 17:34:00,87.964,87.982,87.949,87.982,189599999.0
2005-08-03 17:35:00,87.995,87.995,87.948,87.948,183999999.0
2005-08-03 17:36:00,87.967,87.992,87.96,87.971,210799996.0
2005-08-03 17:37:00,87.984,87.995,87.933,87.939,215999998.0
2005-08-03 17:38:00,87.985,87.985,87.943,87.973,222200001.0
2005-08-03 17:39:00,87.945,87.975,87.942,87.975,243300003.0
2005-08-03 17:40:00,87.958,87.999,87.947,87.97,206600003.0
2005-08-03 17:41:00,87.976,87.991,87.963,87.983,335600001.0
2005-08-03 17:42:00,87.956,87.991,87.95,87.959,198599998.0
2005-08-03 17:43:00,87.974,88.007,87.945,87.954,227399998.0
2005-08-03 17:44:00,87.958,88.0,87.958,87.982,151999997.0
2005-08-03 17:45:00,87.966,87.997,87.949,87.964,226799997.0
2005-08-03 17:46:00,87.988,88.004,87.966,87.993,221199999.0
2005-08-03 17:47:00,87.975,88.006,87.966,87.998,247299999.0
2005-08-03 17:48:00,87.974,87.976,87.96,87.96,36399999.0
2005-08-03 17:49:00,87.996,88.014,87.979,87.991,229799999.0
2005-08-03 17:50:00,88.001,88.019,87.987,88.005,216100002.0
2005-08-03 17:51:00,87.982,88.018,87.98,88.018,223599999.0
2005-08-03 17:52:00,88.019,88.029,88.004,88.017,158299998.0
2005-08-03 17:53:00,88.015,88.015,87.989,87.997,205600000.0
2005-08-03 17:54:00,88.018,88.026,87.994,88.013,86000001.0
2005-08-03 17:55:00,88.018,88.018,87.953,87.956,205199997.0
2005-08-03 17:56:00,87.966,87.985,87.95,87.966,227100000.0
2005-08-03 17:57:00,87.968,87.981,87.947,87.964,269700003.0
2005-08-03 17:58:00,87.957,88.0,87.957,87.996,195200002.0
2005-08-03 17:59:00,87.981,88.0,87.975,87.994,251299999.0
2005-08-03 18:00:00,88.001,88.023,87.985,88.002,111200000.0
2005-08-03 18:01:00,88.038,88.05,88.012,88.032,1996099993.0
2005-08-03 18:02:00,88.07,88.07,88.05,88.06,2025699988.0
2005-08-03 18:03:00,88.07,88.07,88.05,88.06,2025699988.0
2005-08-03 18:04:00,88.05,88.06,88.03,88.05,2025699988.0
2005-08-03 18:05:00,88.04,88.05,88.03,88.04,2025699988.0
2005-08-03 18:06:00,88.034,88.065,88.025,88.041,2025699988.0
2005-08-03 18:07:00,88.06,88.06,88.03,88.05,2078700001.0
2005-08-03 18:08:00,88.04,88.06,88.04,88.06,2078700001.0
2005-08-03 18:09:00,88.044,88.063,88.032,88.055,2078700001.0
2005-08-03 18:10:00,88.056,88.064,88.026,88.038,1964099998.0
2005-08-03 18:11:00,88.028,88.055,88.028,88.047,891500000.0
2005-08-03 18:12:00,88.05,88.06,88.021,88.025,1210999990.0
2005-08-03 18:13:00,88.045,88.067,88.002,88.029,2063999999.0
2005-08-03 18:14:00,88.05,88.05,88.03,88.03,1033299996.0
2005-08-03 18:15:00,88.033,88.038,87.999,88.024,1033299996.0
2005-08-03 18:16:00,88.05,88.05,88.03,88.05,1258200005.0
2005-08-03 18:17:00,88.026,88.053,88.021,88.04,1258200005.0
2005-08-03 18:18:00,88.045,88.064,88.025,88.033,1394000003.0
2005-08-03 18:19:00,88.04,88.05,88.0,88.01,1531599999.0
2005-08-03 18:20:00,88.006,88.035,87.988,88.017,1531599999.0
2005-08-03 18:21:00,88.006,88.018,87.994,87.998,2022599984.0
2005-08-03 18:22:00,87.992,88.012,87.986,87.997,1376000003.0
2005-08-03 18:23:00,88.0,88.0,88.0,88.0,1931099996.0
2005-08-03 18:24:00,87.99,88.01,87.99,88.0,1931099996.0
2005-08-03 18:25:00,87.965,88.006,87.965,87.98,1931099996.0
2005-08-03 18:26:00,87.97,88.006,87.97,87.986,2090699992.0
2005-08-03 18:27:00,87.991,88.014,87.977,87.999,1263299990.0
2005-08-03 18:28:00,88.012,88.031,87.998,88.007,1493599993.0
2005-08-03 18:29:00,88.011,88.033,87.999,88.022,1082699992.0
2005-08-03 18:30:00,88.01,88.025,88.005,88.02,967399999.0
2005-08-03 18:31:00,88.015,88.031,87.998,88.011,1474600001.0
2005-08-03 18:32:00,88.028,88.028,87.994,88.006,1676999979.0
2005-08-03 18:33:00,88.03,88.04,88.02,88.03,1914799997.0
2005-08-03 18:34:00,88.032,88.043,88.001,88.004,1914799997.0
2005-08-03 18:35:00,88.012,88.028,87.995,88.018,1803699997.0
2005-08-03 18:36:00,88.023,88.044,88.006,88.023,958899991.0
2005-08-03 18:37:00,88.048,88.054,88.012,88.045,764399995.0
2005-08-03 18:38:00,88.04,88.04,87.994,88.01,878899996.0
2005-08-03 18:39:00,87.996,88.037,87.996,88.02,1002300006.0
2005-08-03 18:40:00,87.995,88.029,87.991,88.012,1452299984.0
2005-08-03 18:41:00,88.015,88.025,88.0,88.001,885600000.0
2005-08-03 18:42:00,88.007,88.034,87.999,88.014,1310600002.0
2005-08-03 18:43:00,88.006,88.028,87.999,88.016,350000001.0
2005-08-03 18:44:00,88.004,88.03,87.999,88.019,899699994.0
2005-08-03 18:45:00,87.998,88.032,87.99,88.005,768299991.0
2005-08-03 18:46:00,87.997,88.02,87.984,87.99,847600006.0
2005-08-03 18:47:00,88.003,88.003,87.982,87.982,268599999.0
2005-08-03 18:48:00,87.993,88.001,87.976,87.985,636699995.0
2005-08-03 18:49:00,87.998,88.012,87.992,88.005,690399998.0
2005-08-03 18:50:00,87.983,87.994,87.983,87.987,523999998.0
2005-08-03 18:51:00,87.999,88.003,87.974,87.975,1222200002.0
2005-08-03 18:52:00,87.988,88.0,87.974,87.995,1494399992.0
2005-08-03 18:53:00,87.982,87.998,87.963,87.998,1436699990.0
2005-08-03 18:54:00,87.993,88.026,87.991,88.01,1538599999.0
2005-08-03 18:55:00,88.004,88.021,87.995,88.014,1668199987.0
2005-08-03 18:56:00,88.01,88.021,87.986,88.0,356400000.0
2005-08-03 18:57:00,88.0,88.019,87.986,87.986,643400004.0
2005-08-03 18:58:00,87.98,88.011,87.977,87.992,1218699998.0
2005-08-03 18:59:00,88.006,88.017,87.987,87.998,1192499987.0
2005-08-03 19:00:00,87.989,88.009,87.971,87.985,278900000.0
2005-08-03 19:01:00,87.982,87.982,87.952,87.953,487299999.0
2005-08-03 19:02:00,87.985,87.99,87.97,87.971,234899998.0
2005-08-03 19:03:00,87.985,87.996,87.974,87.994,490499994.0
2005-08-03 19:04:00,87.979,87.999,87.97,87.985,548000001.0
2005-08-03 19:05:00,87.985,87.99,87.966,87.966,399900000.0
2005-08-03 19:06:00,87.965,87.992,87.963,87.98,1047699999.0
2005-08-03 19:07:00,87.985,87.995,87.963,87.963,1683499999.0
2005-08-03 19:08:00,87.962,87.992,87.959,87.985,1458999996.0
2005-08-03 19:09:00,87.97,87.995,87.965,87.99,731199993.0
2005-08-03 19:10:00,87.986,87.994,87.965,87.987,225400002.0
2005-08-03 19:11:00,87.985,88.002,87.98,87.994,496999996.0
2005-08-03 19:12:00,87.98,88.006,87.98,87.999,424500000.0
2005-08-03 19:13:00,87.98,87.992,87.968,87.987,414999997.0
2005-08-03 19:14:00,87.978,87.995,87.974,87.983,371899996.0
2005-08-03 19:15:00,87.983,87.997,87.967,87.973,1046500002.0
2005-08-03 19:16:00,87.973,87.985,87.956,87.972,663100000.0
2005-08-03 19:17:00,87.993,88.005,87.974,87.984,993499997.0
2005-08-03 19:18:00,87.994,88.001,87.977,87.977,573700001.0
2005-08-03 19:19:00,87.971,88.016,87.971,88.012,1261499996.0
2005-08-03 19:20:00,88.01,88.021,87.991,88.018,621900000.0
2005-08-03 19:21:00,88.009,88.041,88.006,88.024,845200002.0
2005-08-03 19:22:00,88.023,88.038,88.014,88.034,168199996.0
2005-08-03 19:23:00,88.012,88.03,87.99,87.991,1536900001.0
2005-08-03 19:24:00,87.989,88.011,87.989,88.0,695099999.0
2005-08-03 19:25:00,87.983,88.005,87.963,87.992,1250100002.0
2005-08-03 19:26:00,87.995,88.011,87.975,87.977,1910700004.0
2005-08-03 19:27:00,88.011,88.027,87.992,87.994,1526799997.0
2005-08-03 19:28:00,88.005,88.023,87.99,88.009,1024499999.0
2005-08-03 19:29:00,88.016,88.028,87.998,88.023,326500003.0
2005-08-03 19:30:00,88.019,88.031,88.007,88.027,1001699997.0
2005-08-03 19:31:00,88.018,88.035,88.005,88.02,674100004.0
2005-08-03 19:32:00,88.036,88.038,88.01,88.01,932499993.0
2005-08-03 19:33:00,88.018,88.043,88.006,88.012,562599998.0
2005-08-03 19:34:00,88.014,88.014,87.972,87.991,1120799988.0
2005-08-03 19:35:00,87.993,88.011,87.969,88.003,787499995.0
2005-08-03 19:36:00,87.996,88.039,87.989,88.039,592799999.0
2005-08-03 19:37:00,88.028,88.044,88.007,88.017,289699997.0
2005-08-03 19:38:00,88.012,88.039,88.012,88.033,828699996.0
2005-08-03 19:39:00,88.036,88.049,88.019,88.019,747299995.0
2005-08-03 19:40:00,88.03,88.03,87.99,87.99,931899993.0
2005-08-03 19:41:00,87.96,87.992,87.959,87.992,892200005.0
2005-08-03 19:42:00,87.979,88.0,87.976,87.992,1124300001.0
2005-08-03 19:43:00,87.988,88.001,87.973,87.989,388399994.0
2005-08-03 19:44:00,87.986,88.02,87.986,88.012,821299996.0
2005-08-03 19:45:00,88.012,88.02,87.991,88.007,285400005.0
2005-08-03 19:46:00,88.003,88.029,87.997,88.012,547700002.0
2005-08-03 19:47:00,87.992,88.011,87.977,88.008,338499996.0
2005-08-03 19:48:00,87.99,88.01,87.981,88.01,1174399994.0
2005-08-03 19:49:00,88.005,88.01,87.986,87.989,792299998.0
2005-08-03 19:50:00,88.003,88.005,87.98,87.98,656300004.0
2005-08-03 19:51:00,87.998,88.0,87.969,87.971,491399995.0
2005-08-03 19:52:00,87.965,87.995,87.965,87.982,425399996.0
2005-08-03 19:53:00,87.986,87.999,87.974,87.993,850600007.0
2005-08-03 19:54:00,87.996,87.997,87.974,87.974,733799992.0
2005-08-03 19:55:00,87.969,87.99,87.962,87.985,269699998.0
2005-08-03 19:56:00,87.99,87.99,87.965,87.97,463099999.0
2005-08-03 19:57:00,87.975,88.004,87.968,88.0,770800000.0
2005-08-03 19:58:00,87.976,87.998,87.97,87.998,1028599992.0
2005-08-03 19:59:00,87.991,88.007,87.983,87.998,833600004.0
2005-08-03 20:00:00,87.995,87.995,87.98,87.98,461600001.0
2005-08-03 20:01:00,87.984,87.997,87.962,87.978,610800000.0
2005-08-03 20:02:00,87.961,87.98,87.956,87.975,665699998.0
2005-08-03 20:03:00,87.958,87.98,87.954,87.98,391299998.0
2005-08-03 20:04:00,87.968,87.98,87.96,87.98,492099998.0
2005-08-03 20:05:00,87.972,87.991,87.969,87.988,413699994.0
2005-08-03 20:06:00,87.962,87.988,87.944,87.967,541499997.0
2005-08-03 20:07:00,87.968,87.985,87.954,87.975,519699997.0
2005-08-03 20:08:00,87.974,87.997,87.963,87.997,707300005.0
2005-08-03 20:09:00,87.995,88.005,87.977,87.98,485499998.0
2005-08-03 20:10:00,87.988,88.0,87.978,87.995,654399999.0
2005-08-03 20:11:00,87.977,87.995,87.955,87.977,1512799993.0
2005-08-03 20:12:00,87.947,87.985,87.947,87.981,1382799997.0
2005-08-03 20:13:00,87.988,87.988,87.961,87.97,881100003.0
2005-08-03 20:14:00,87.975,88.002,87.967,87.99,437799994.0
2005-08-03 20:15:00,87.986,88.002,87.968,87.98,1049499994.0
2005-08-03 20:16:00,87.999,87.999,87.969,87.969,1304699992.0
2005-08-03 20:17:00,87.974,87.992,87.972,87.985,267699998.0
2005-08-03 20:18:00,87.992,87.995,87.973,87.979,196200000.0
2005-08-03 20:19:00,87.997,88.015,87.975,87.99,1524799996.0
2005-08-03 20:20:00,88.0,88.005,87.97,87.975,1600900001.0
2005-08-03 20:21:00,88.002,88.022,87.987,87.998,388799997.0
2005-08-03 20:22:00,88.009,88.019,87.99,88.014,919000003.0
2005-08-03 20:23:00,88.017,88.017,87.986,87.99,663099998.0
2005-08-03 20:24:00,87.989,88.01,87.983,88.002,585600001.0
2005-08-03 20:25:00,87.998,87.998,87.962,87.966,687899999.0
2005-08-03 20:26:00,87.974,87.993,87.962,87.977,572000003.0
2005-08-03 20:27:00,87.977,87.977,87.946,87.969,1238899988.0
2005-08-03 20:28:00,87.959,87.978,87.952,87.954,2027599998.0
2005-08-03 20:29:00,87.974,87.985,87.952,87.952,2104800014.0
2005-08-03 20:30:00,87.99,87.99,87.97,87.98,1618699999.0
2005-08-03 20:31:00,87.977,87.979,87.947,87.968,1618699999.0
2005-08-03 20:32:00,87.968,87.993,87.956,87.982,2079099988.0
2005-08-03 20:33:00,87.974,87.987,87.947,87.987,592299997.0
2005-08-03 20:34:00,87.993,88.0,87.972,87.975,307300000.0
2005-08-03 20:35:00,87.988,87.994,87.969,87.969,557799998.0
2005-08-03 20:36:00,87.985,87.996,87.967,87.981,565600001.0
2005-08-03 20:37:00,87.985,88.012,87.976,88.002,505499999.0
2005-08-03 20:38:00,88.0,88.005,87.973,87.984,1658999989.0
2005-08-03 20:39:00,88.001,88.011,87.982,87.982,1016700002.0
2005-08-03 20:40:00,87.993,87.999,87.972,87.986,1553499999.0
2005-08-03 20:41:00,87.99,88.013,87.979,87.991,769799995.0
2005-08-03 20:42:00,88.004,88.017,87.982,88.001,833700002.0
2005-08-03 20:43:00,88.002,88.009,87.975,87.975,714599992.0
2005-08-03 20:44:00,87.996,88.016,87.984,87.999,1003900003.0
2005-08-03 20:45:00,87.996,88.002,87.977,87.979,1099299995.0
2005-08-03 20:46:00,88.005,88.011,87.981,87.981,779700006.0
2005-08-03 20:47:00,88.001,88.024,87.986,87.997,1219399993.0
2005-08-03 20:48:00,87.997,88.014,87.979,88.006,876899999.0
2005-08-03 20:49:00,87.999,88.025,87.995,88.001,775900001.0
2005-08-03 20:50:00,88.018,88.032,87.996,87.996,1043299998.0
2005-08-03 20:51:00,88.014,88.024,87.998,88.002,793299993.0
2005-08-03 20:52:00,88.016,88.026,87.997,88.018,593499998.0
2005-08-03 20:53:00,88.004,88.017,87.976,88.003,1324400004.0
2005-08-03 20:54:00,87.994,87.994,87.956,87.968,457299997.0
2005-08-03 20:55:00,87.976,87.979,87.949,87.978,983399998.0
2005-08-03 20:56:00,87.953,87.988,87.953,87.979,979499999.0
2005-08-03 20:57:00,87.983,87.996,87.963,87.964,1466600002.0
2005-08-03 20:58:00,87.97,88.0,87.97,87.99,1862899997.0
2005-08-03 20:59:00,87.98,87.99,87.97,87.97,1862899997.0
2005-08-03 21:00:00,88.001,88.01,87.976,87.98,1862899997.0
2005-08-03 21:01:00,88.03,88.03,88.02,88.02,586899992.0
2005-08-03 21:02:00,87.983,88.012,87.983,88.01,586899992.0
2005-08-03 21:03:00,88.01,88.015,87.991,87.991,634900000.0
2005-08-03 21:04:00,88.003,88.006,87.986,87.988,397800001.0
2005-08-03 21:05:00,87.98,88.01,87.978,88.01,382300000.0
2005-08-03 21:06:00,87.988,88.015,87.983,88.015,608200001.0
2005-08-03 21:07:00,88.015,88.025,87.995,88.004,558599997.0
2005-08-03 21:08:00,87.994,88.014,87.985,87.995,537799999.0
2005-08-03 21:09:00,87.98,88.0,87.979,87.995,304599996.0
2005-08-03 21:10:00,88.0,88.005,87.98,87.98,476699999.0
2005-08-03 21:11:00,88.002,88.022,87.99,87.998,410699999.0
2005-08-03 21:12:00,88.01,88.024,87.991,88.009,382499997.0
2005-08-03 21:13:00,88.011,88.012,87.983,87.986,1180200003.0
2005-08-03 21:14:00,88.003,88.024,87.991,88.02,1042599994.0
2005-08-03 21:15:00,88.016,88.016,87.988,87.991,1087699999.0
2005-08-03 21:16:00,87.988,88.024,87.988,88.015,591899995.0
2005-08-03 21:17:00,88.017,88.017,87.975,87.982,1189599991.0
2005-08-03 21:18:00,87.995,88.002,87.976,87.988,712000000.0
2005-08-03 21:19:00,87.983,87.995,87.966,87.987,1135300001.0
2005-08-03 21:20:00,87.991,88.003,87.968,87.986,1658299998.0
2005-08-03 21:21:00,87.977,87.995,87.961,87.985,1716299994.0
2005-08-03 21:22:00,87.964,87.988,87.942,87.984,1639599991.0
2005-08-03 21:23:00,87.988,87.993,87.95,87.993,947700006.0
2005-08-03 21:24:00,87.973,87.984,87.954,87.977,760899993.0
2005-08-03 21:25:00,87.979,87.988,87.962,87.967,1352599997.0
2005-08-03 21:26:00,87.969,87.993,87.967,87.985,548400003.0
2005-08-03 21:27:00,87.988,87.999,87.973,87.979,411099994.0
2005-08-03 21:28:00,87.993,87.997,87.987,87.997,116099999.0
2005-08-03 21:29:00,88.0,88.01,87.969,87.997,727199992.0
2005-08-03 21:30:00,87.997,87.997,87.962,87.973,477200000.0
2005-08-03 21:31:00,87.981,87.998,87.96,87.981,230399996.0
2005-08-03 21:32:00,87.984,87.992,87.964,87.986,1309599995.0
2005-08-03 21:33:00,87.974,87.994,87.973,87.988,141200000.0
2005-08-03 21:34:00,87.988,87.988,87.95,87.95,458500001.0
2005-08-03 21:35:00,87.963,87.975,87.947,87.972,339999996.0
2005-08-03 21:36:00,87.969,87.973,87.95,87.953,171199998.0
2005-08-03 21:37:00,87.941,87.976,87.941,87.976,470199998.0
2005-08-03 21:38:00,87.954,87.972,87.945,87.966,514000003.0
2005-08-03 21:39:00,87.965,87.981,87.947,87.971,305000000.0
2005-08-03 21:40:00,87.97,87.993,87.961,87.985,463300004.0
2005-08-03 21:41:00,87.963,87.98,87.944,87.961,379499995.0
2005-08-03 21:42:00,87.968,87.976,87.934,87.935,739199998.0
2005-08-03 21:43:00,87.97,87.985,87.947,87.967,692799997.0
2005-08-03 21:44:00,87.968,87.989,87.951,87.989,1608099990.0
2005-08-03 21:45:00,87.98,87.98,87.936,87.949,1138199998.0
2005-08-03 21:46:00,87.966,88.005,87.954,87.978,591400001.0
2005-08-03 21:47:00,87.978,87.991,87.965,87.969,806799996.0
2005-08-03 21:48:00,87.99,87.99,87.969,87.969,299500001.0
2005-08-03 21:49:00,87.99,87.995,87.964,87.967,790299993.0
2005-08-03 21:50:00,87.985,87.99,87.97,87.978,110500001.0
2005-08-03 21:51:00,87.975,87.987,87.963,87.963,531800002.0
2005-08-03 21:52:00,87.98,87.99,87.958,87.965,603799997.0
2005-08-03 21:53:00,87.99,87.99,87.969,87.97,187899999.0
2005-08-03 21:54:00,87.99,88.006,87.985,87.998,159399999.0
2005-08-03 21:55:00,87.98,87.998,87.975,87.975,341200000.0
2005-08-03 21:56:00,87.993,88.007,87.984,88.007,472199997.0
2005-08-03 21:57:00,88.014,88.03,88.006,88.014,144599999.0
2005-08-03 21:58:00,88.03,88.035,88.02,88.029,260699995.0
2005-08-03 21:59:00,88.035,88.035,88.0,88.023,689999991.0
2005-08-03 22:00:00,88.024,88.025,87.976,87.988,735699996.0
2005-08-03 22:01:00,87.984,88.01,87.982,88.01,783899999.0
2005-08-03 22:02:00,87.991,88.019,87.99,88.005,1358199997.0
2005-08-03 22:03:00,87.986,88.018,87.986,88.012,372000000.0
2005-08-03 22:04:00,88.023,88.038,88.01,88.034,688599999.0
2005-08-03 22:05:00,88.038,88.045,88.005,88.02,228000000.0
2005-08-03 22:06:00,88.015,88.033,88.002,88.02,154399999.0
2005-08-03 22:07:00,88.025,88.032,88.009,88.013,123299998.0
2005-08-03 22:08:00,88.016,88.03,88.0,88.02,173299998.0
2005-08-03 22:09:00,88.023,88.023,87.992,87.992,344000002.0
2005-08-03 22:10:00,87.998,88.018,87.979,88.003,194800002.0
2005-08-03 22:11:00,88.015,88.025,87.998,88.002,443799998.0
2005-08-03 22:12:00,88.018,88.026,87.988,88.007,463099999.0
2005-08-03 22:13:00,88.023,88.023,87.99,88.001,652799995.0
2005-08-03 22:14:00,88.023,88.023,88.003,88.003,217499996.0
2005-08-03 22:15:00,88.018,88.026,88.003,88.004,541400001.0
2005-08-03 22:16:00,88.005,88.028,88.002,88.02,450899994.0
2005-08-03 22:17:00,88.001,88.03,88.001,88.03,96699998.0
2005-08-03 22:18:00,88.017,88.04,88.017,88.04,307499997.0
2005-08-03 22:19:00,88.019,88.034,87.993,88.012,191500000.0
2005-08-03 22:20:00,88.015,88.02,88.0,88.008,198199997.0
2005-08-03 22:21:00,88.016,88.026,87.998,88.003,164800002.0
2005-08-03 22:22:00,88.007,88.02,87.996,88.013,448299998.0
2005-08-03 22:23:00,87.993,88.014,87.993,88.014,149899998.0
2005-08-03 22:24:00,88.003,88.022,88.003,88.022,113000000.0
2005-08-03 22:25:00,88.024,88.032,88.011,88.018,222999998.0
2005-08-03 22:26:00,88.028,88.034,87.998,88.028,230000002.0
2005-08-03 22:27:00,88.032,88.039,88.014,88.02,801599995.0
2005-08-03 22:28:00,88.02,88.04,88.014,88.035,381599998.0
2005-08-03 22:29:00,88.025,88.04,87.999,88.025,332900001.0
2005-08-03 22:30:00,88.01,88.03,88.002,88.03,532099995.0
2005-08-03 22:31:00,88.011,88.032,88.009,88.032,147400001.0
2005-08-03 22:32:00,88.032,88.045,88.016,88.023,165299999.0
2005-08-03 22:33:00,88.036,88.06,88.035,88.052,404500001.0
2005-08-03 22:34:00,88.037,88.06,88.035,88.052,514999997.0
2005-08-03 22:35:00,88.057,88.057,88.03,88.036,259000001.0
2005-08-03 22:36:00,88.053,88.071,88.043,88.059,561499999.0
2005-08-03 22:37:00,88.041,88.063,88.039,88.063,227900002.0
2005-08-03 22:38:00,88.05,88.065,88.046,88.063,201300002.0
2005-08-03 22:39:00,88.049,88.071,88.04,88.058,358299997.0
2005-08-03 22:40:00,88.053,88.053,88.028,88.028,392499995.0
2005-08-03 22:41:00,88.033,88.053,88.033,88.053,230099997.0
2005-08-03 22:42:00,88.045,88.06,88.03,88.05,185799998.0
2005-08-03 22:43:00,88.035,88.052,88.016,88.037,666099996.0
2005-08-03 22:44:00,88.025,88.049,88.019,88.04,461199996.0
2005-08-03 22:45:00,88.045,88.045,88.006,88.023,452600002.0
2005-08-03 22:46:00,88.027,88.048,88.01,88.029,488399999.0
2005-08-03 22:47:00,88.012,88.03,88.004,88.025,366200005.0
2005-08-03 22:48:00,88.025,88.03,87.989,87.992,499100005.0
2005-08-03 22:49:00,88.004,88.035,88.004,88.025,519099996.0
2005-08-03 22:50:00,88.023,88.035,88.01,88.03,274200001.0
2005-08-03 22:51:00,88.03,88.041,88.008,88.03,635400002.0
2005-08-03 22:52:00,88.02,88.033,88.015,88.031,137600004.0
2005-08-03 22:53:00,88.044,88.044,87.98,88.005,500700006.0
2005-08-03 22:54:00,88.028,88.041,88.006,88.008,357900004.0
2005-08-03 22:55:00,88.0,88.025,87.995,88.013,440899999.0
2005-08-03 22:56:00,88.022,88.031,88.002,88.002,234299995.0
2005-08-03 22:57:00,88.013,88.034,87.993,88.023,256599995.0
2005-08-03 22:58:00,88.027,88.03,87.996,88.016,170700002.0
2005-08-03 22:59:00,88.022,88.022,87.961,87.969,365400000.0
2005-08-03 23:00:00,88.02,88.056,88.01,88.035,183899997.0
2005-08-03 23:01:00,88.015,88.058,87.998,88.037,234300002.0
2005-08-03 23:02:00,88.032,88.048,88.006,88.01,166000002.0
2005-08-03 23:03:00,88.006,88.049,87.987,88.03,159900000.0
2005-08-03 23:04:00,88.04,88.04,87.996,88.002,48000000.0
2005-08-03 23:05:00,88.019,88.05,88.006,88.03,248299993.0
2005-08-03 23:06:00,88.016,88.056,88.016,88.043,299700002.0
2005-08-03 23:07:00,88.037,88.04,88.003,88.014,241299996.0
2005-08-03 23:08:00,88.016,88.043,87.999,88.022,253000002.0
2005-08-03 23:09:00,87.998,88.046,87.998,88.019,125999998.0
2005-08-03 23:10:00,88.035,88.061,88.018,88.046,315700001.0
2005-08-03 23:11:00,88.041,88.07,88.031,88.053,128100002.0
2005-08-03 23:12:00,88.037,88.083,88.02,88.064,221899996.0
2005-08-03 23:13:00,88.042,88.099,88.039,88.058,270600000.0
2005-08-03 23:14:00,88.082,88.087,88.038,88.038,178600001.0
2005-08-03 23:15:00,88.054,88.086,88.045,88.062,245299999.0
2005-08-03 23:16:00,88.049,88.091,88.048,88.09,232100002.0
2005-08-03 23:17:00,88.044,88.076,88.038,88.055,285199998.0
2005-08-03 23:18:00,88.052,88.064,88.014,88.034,323899998.0
2005-08-03 23:19:00,88.05,88.059,88.01,88.014,235599999.0
2005-08-03 23:20:00,88.049,88.062,88.02,88.035,206899999.0
2005-08-03 23:21:00,88.028,88.053,88.008,88.037,144099999.0
2005-08-03 23:22:00,88.045,88.056,88.006,88.006,279600001.0
2005-08-03 23:23:00,88.031,88.047,88.009,88.016,215799999.0
2005-08-03 23:24:00,88.03,88.044,88.01,88.039,370500003.0
2005-08-03 23:25:00,88.013,88.042,88.012,88.024,286499996.0
2005-08-03 23:26:00,88.008,88.044,87.99,87.998,261600000.0
2005-08-03 23:27:00,87.999,88.037,87.999,88.037,179799999.0
2005-08-03 23:28:00,88.02,88.047,88.007,88.023,287700000.0
2005-08-03 23:29:00,88.009,88.055,87.997,88.044,282899997.0
2005-08-03 23:30:00,88.044,88.072,88.04,88.044,187700000.0
2005-08-03 23:31:00,88.023,88.042,88.023,88.042,183199996.0
2005-08-03 23:32:00,88.044,88.052,88.024,88.034,302400003.0
2005-08-03 23:33:00,88.052,88.062,88.03,88.04,154800002.0
2005-08-03 23:34:00,88.047,88.062,88.028,88.041,307300001.0
2005-08-03 23:35:00,88.043,88.058,88.015,88.046,255100000.0
2005-08-03 23:36:00,88.062,88.072,88.031,88.031,195300000.0
2005-08-03 23:37:00,88.052,88.086,88.045,88.065,278600000.0
2005-08-03 23:38:00,88.047,88.053,88.026,88.036,176599996.0
2005-08-03 23:39:00,88.057,88.065,88.04,88.055,154699998.0
2005-08-03 23:40:00,88.053,88.056,88.029,88.032,289900001.0
2005-08-03 23:41:00,88.045,88.062,88.032,88.054,278700005.0
2005-08-03 23:42:00,88.053,88.053,88.022,88.022,311300002.0
2005-08-03 23:43:00,88.033,88.06,88.033,88.052,292100000.0
2005-08-03 23:44:00,88.039,88.057,88.016,88.043,364500000.0
2005-08-03 23:45:00,88.053,88.058,88.031,88.058,232100001.0
2005-08-03 23:46:00,88.042,88.063,88.042,88.063,134599998.0
2005-08-03 23:47:00,88.063,88.074,88.046,88.057,26400000.0
2005-08-03 23:48:00,88.059,88.075,88.054,88.073,186099995.0
2005-08-03 23:49:00,88.056,88.075,88.044,88.051,84399998.0
2005-08-03 23:50:00,88.05,88.076,88.031,88.062,244199999.0
2005-08-03 23:51:00,88.079,88.088,88.066,88.066,266200002.0
2005-08-03 23:52:00,88.084,88.095,88.071,88.083,95900000.0
2005-08-03 23:53:00,88.096,88.103,88.075,88.092,294499998.0
2005-08-03 23:54:00,88.075,88.098,88.071,88.097,251999999.0
2005-08-03 23:55:00,88.096,88.099,88.056,88.064,368700008.0
2005-08-03 23:56:00,88.075,88.086,88.063,88.063,177799999.0
2005-08-03 23:57:00,88.072,88.085,88.056,88.066,135399999.0
2005-08-03 23:58:00,88.075,88.103,88.069,88.084,223600001.0
2005-08-03 23:59:00,88.074,88.095,88.062,88.069,222699999.0
2005-08-04 00:00:00,88.071,88.071,88.038,88.038,267200006.0
2005-08-04 00:01:00,88.021,88.061,88.021,88.048,221100001.0
2005-08-04 00:02:00,88.066,88.066,88.048,88.058,171099996.0
2005-08-04 00:03:00,88.052,88.068,88.046,88.068,136899998.0
2005-08-04 00:04:00,88.063,88.07,88.045,88.058,111000000.0
2005-08-04 00:05:00,88.061,88.086,88.047,88.086,344199995.0
2005-08-04 00:06:00,88.083,88.095,88.058,88.08,147400000.0
2005-08-04 00:07:00,88.077,88.102,88.075,88.102,239400000.0
2005-08-04 00:08:00,88.102,88.107,88.085,88.107,238800003.0
2005-08-04 00:09:00,88.081,88.101,88.055,88.082,124400002.0
2005-08-04 00:10:00,88.086,88.103,88.085,88.103,57099999.0
2005-08-04 00:11:00,88.091,88.111,88.089,88.108,214199999.0
2005-08-04 00:12:00,88.102,88.119,88.089,88.109,290400001.0
2005-08-04 00:13:00,88.099,88.12,88.091,88.113,298500005.0
2005-08-04 00:14:00,88.109,88.123,88.093,88.106,174899998.0
2005-08-04 00:15:00,88.114,88.115,88.095,88.095,149099999.0
2005-08-04 00:16:00,88.092,88.117,88.089,88.117,117100000.0
2005-08-04 00:17:00,88.119,88.119,88.078,88.078,118699999.0
2005-08-04 00:18:00,88.097,88.101,88.081,88.084,71800001.0
2005-08-04 00:19:00,88.095,88.108,88.083,88.108,118700000.0
2005-08-04 00:20:00,88.104,88.111,88.055,88.055,210899998.0
2005-08-04 00:21:00,88.074,88.112,88.067,88.084,311299999.0
2005-08-04 00:22:00,88.087,88.111,88.087,88.11,141300000.0
2005-08-04 00:23:00,88.1,88.105,88.074,88.084,161599996.0
2005-08-04 00:24:00,88.079,88.095,88.065,88.09,303000001.0
2005-08-04 00:25:00,88.09,88.102,88.078,88.096,132599997.0
2005-08-04 00:26:00,88.074,88.087,88.052,88.066,229000000.0
2005-08-04 00:27:00,88.053,88.07,88.049,88.065,231400000.0
2005-08-04 00:28:00,88.033,88.057,88.032,88.04,145100000.0
2005-08-04 00:29:00,88.07,88.082,88.047,88.072,330399998.0
2005-08-04 00:30:00,88.075,88.08,88.052,88.067,185599999.0
2005-08-04 00:31:00,88.075,88.08,88.06,88.068,78200000.0
2005-08-04 00:32:00,88.058,88.08,88.044,88.075,186200002.0
2005-08-04 00:33:00,88.08,88.08,88.054,88.068,148599999.0
2005-08-04 00:34:00,88.075,88.075,88.032,88.032,80200000.0
2005-08-04 00:35:00,88.067,88.086,88.046,88.071,250199997.0
2005-08-04 00:36:00,88.077,88.089,88.061,88.082,326499994.0
2005-08-04 00:37:00,88.062,88.092,88.057,88.09,311399999.0
2005-08-04 00:38:00,88.075,88.103,88.075,88.095,122100000.0
2005-08-04 00:39:00,88.1,88.104,88.08,88.089,275400001.0
2005-08-04 00:40:00,88.097,88.11,88.081,88.105,209400004.0
2005-08-04 00:41:00,88.09,88.117,88.09,88.117,160400000.0
2005-08-04 00:42:00,88.112,88.112,88.084,88.089,204600000.0
2005-08-04 00:43:00,88.071,88.09,88.062,88.089,248500000.0
2005-08-04 00:44:00,88.085,88.09,88.061,88.061,128699998.0
2005-08-04 00:45:00,88.089,88.102,88.06,88.07,239199999.0
2005-08-04 00:46:00,88.071,88.098,88.071,88.097,140100000.0
2005-08-04 00:47:00,88.087,88.087,88.046,88.072,286600000.0
2005-08-04 00:48:00,88.077,88.077,88.043,88.043,222399996.0
2005-08-04 00:49:00,88.065,88.078,88.05,88.064,130699999.0
2005-08-04 00:50:00,88.057,88.078,88.057,88.072,121100000.0
2005-08-04 00:51:00,88.066,88.083,88.048,88.071,139500002.0
2005-08-04 00:52:00,88.061,88.076,88.039,88.057,312200005.0
2005-08-04 00:53:00,88.051,88.068,88.046,88.068,162600001.0
2005-08-04 00:54:00,88.057,88.07,88.043,88.063,133000003.0
2005-08-04 00:55:00,88.071,88.072,88.04,88.062,207599997.0
2005-08-04 00:56:00,88.04,88.082,88.04,88.082,173500000.0
2005-08-04 00:57:00,88.074,88.087,88.057,88.073,351699996.0
2005-08-04 00:58:00,88.057,88.07,88.044,88.062,197099997.0
2005-08-04 00:59:00,88.072,88.078,88.051,88.066,255499997.0
2005-08-04 01:00:00,88.039,88.064,88.019,88.037,212299998.0
2005-08-04 01:01:00,88.022,88.043,88.015,88.015,186400004.0
2005-08-04 01:02:00,88.028,88.045,88.002,88.03,265699999.0
2005-08-04 01:03:00,88.023,88.043,88.02,88.026,132799997.0
2005-08-04 01:04:00,88.003,88.031,88.001,88.024,237999999.0
2005-08-04 01:05:00,88.02,88.022,88.001,88.003,65099999.0
2005-08-04 01:06:00,88.006,88.03,88.003,88.025,217599999.0
2005-08-04 01:07:00,88.024,88.032,87.998,87.998,211300000.0
2005-08-04 01:08:00,88.035,88.044,88.025,88.032,62500000.0
2005-08-04 01:09:00,88.027,88.046,88.026,88.043,199699999.0
2005-08-04 01:10:00,88.048,88.048,88.026,88.026,152400001.0
2005-08-04 01:11:00,88.034,88.061,88.024,88.061,164899997.0
2005-08-04 01:12:00,88.038,88.057,88.022,88.025,238799994.0
2005-08-04 01:13:00,88.032,88.04,88.009,88.028,287400003.0
2005-08-04 01:14:00,88.035,88.04,88.012,88.012,144700001.0
2005-08-04 01:15:00,88.032,88.05,88.022,88.043,246000001.0
2005-08-04 01:16:00,88.047,88.051,88.022,88.022,274299994.0
2005-08-04 01:17:00,88.03,88.035,88.01,88.019,189299999.0
2005-08-04 01:18:00,88.025,88.04,88.022,88.022,126999997.0
2005-08-04 01:19:00,88.013,88.032,87.998,88.011,119200001.0
2005-08-04 01:20:00,87.991,88.031,87.991,88.013,354899997.0
2005-08-04 01:21:00,88.015,88.023,87.994,87.996,191800002.0
2005-08-04 01:22:00,87.994,88.02,87.994,88.02,16400000.0
2005-08-04 01:23:00,88.015,88.02,87.993,88.02,189299999.0
2005-08-04 01:24:00,88.019,88.024,88.0,88.0,169700005.0
2005-08-04 01:25:00,87.988,88.009,87.971,87.989,145499999.0
2005-08-04 01:26:00,87.968,87.987,87.953,87.966,217700001.0
2005-08-04 01:27:00,87.973,87.982,87.959,87.98,144500000.0
2005-08-04 01:28:00,87.967,87.967,87.94,87.963,154500001.0
2005-08-04 01:29:00,87.955,87.97,87.928,87.949,250400002.0
2005-08-04 01:30:00,87.963,87.985,87.961,87.975,223299996.0
2005-08-04 01:31:00,87.977,87.986,87.964,87.971,215499996.0
2005-08-04 01:32:00,87.969,88.0,87.968,88.0,141499999.0
2005-08-04 01:33:00,87.98,87.995,87.98,87.995,80800002.0
2005-08-04 01:34:00,87.995,88.0,87.976,87.98,397499996.0
2005-08-04 01:35:00,87.995,88.0,87.98,87.988,189900000.0
2005-08-04 01:36:00,87.993,88.015,87.978,87.993,247600002.0
2005-08-04 01:37:00,88.005,88.018,87.992,88.017,217499999.0
2005-08-04 01:38:00,88.017,88.026,87.994,88.018,192400002.0
2005-08-04 01:39:00,88.015,88.035,88.003,88.021,195099998.0
2005-08-04 01:40:00,88.033,88.033,88.013,88.014,132400004.0
2005-08-04 01:41:00,88.034,88.046,88.021,88.025,262099999.0
2005-08-04 01:42:00,88.01,88.036,88.007,88.03,171399999.0
2005-08-04 01:43:00,88.018,88.045,88.018,88.043,178099996.0
2005-08-04 01:44:00,88.044,88.044,88.025,88.026,131699999.0
2005-08-04 01:45:00,88.031,88.043,88.019,88.039,79499998.0
2005-08-04 01:46:00,88.045,88.053,88.026,88.032,344200000.0
2005-08-04 01:47:00,88.054,88.056,88.035,88.035,111300001.0
2005-08-04 01:48:00,88.038,88.063,88.022,88.063,205700000.0
2005-08-04 01:49:00,88.054,88.058,88.036,88.039,349399998.0
2005-08-04 01:50:00,88.025,88.054,88.025,88.04,333599997.0
2005-08-04 01:51:00,88.027,88.04,88.011,88.035,263499999.0
2005-08-04 01:52:00,88.037,88.045,88.024,88.027,191799998.0
2005-08-04 01:53:00,88.024,88.042,88.011,88.035,280700000.0
2005-08-04 01:54:00,88.046,88.055,88.03,88.033,322799994.0
2005-08-04 01:55:00,88.053,88.064,88.038,88.056,222800000.0
2005-08-04 01:56:00,88.05,88.069,88.037,88.039,295499998.0
2005-08-04 01:57:00,88.036,88.053,88.026,88.043,341900001.0
2005-08-04 01:58:00,88.026,88.047,88.018,88.047,300000000.0
2005-08-04 01:59:00,88.035,88.047,88.015,88.047,327399993.0
2005-08-04 02:00:00,88.04,88.04,88.02,88.02,183199999.0
2005-08-04 02:01:00,88.045,88.045,88.009,88.019,304099997.0
2005-08-04 02:02:00,88.032,88.044,88.017,88.017,168800000.0
2005-08-04 02:03:00,88.019,88.046,88.008,88.025,232400001.0
2005-08-04 02:04:00,88.024,88.041,88.009,88.041,188799999.0
2005-08-04 02:05:00,88.028,88.063,88.022,88.05,222300001.0
2005-08-04 02:06:00,88.048,88.048,88.009,88.009,150399998.0
2005-08-04 02:07:00,88.009,88.042,88.009,88.035,256099996.0
2005-08-04 02:08:00,88.019,88.04,88.019,88.031,359299999.0
2005-08-04 02:09:00,88.014,88.047,88.014,88.035,214600001.0
2005-08-04 02:10:00,88.027,88.027,87.995,87.999,114899996.0
2005-08-04 02:11:00,87.99,88.022,87.964,87.978,196600000.0
2005-08-04 02:12:00,87.969,88.002,87.969,88.002,164100001.0
2005-08-04 02:13:00,88.003,88.003,87.977,87.995,184000002.0
2005-08-04 02:14:00,87.998,87.998,87.973,87.973,184099999.0
2005-08-04 02:15:00,87.988,88.001,87.97,87.97,360999999.0
2005-08-04 02:16:00,87.959,88.011,87.959,88.01,366100001.0
2005-08-04 02:17:00,87.998,88.014,87.978,87.994,102500002.0
2005-08-04 02:18:00,87.986,88.012,87.984,88.012,194000003.0
2005-08-04 02:19:00,87.996,88.027,87.995,88.008,190600001.0
2005-08-04 02:20:00,88.001,88.024,88.001,88.022,112199999.0
2005-08-04 02:21:00,88.001,88.019,87.996,87.996,274499997.0
2005-08-04 02:22:00,88.0,88.027,87.995,88.027,126899999.0
2005-08-04 02:23:00,88.019,88.045,88.003,88.045,344800000.0
2005-08-04 02:24:00,88.031,88.046,87.999,88.014,231200003.0
2005-08-04 02:25:00,88.009,88.023,87.993,88.016,171100001.0
2005-08-04 02:26:00,88.03,88.034,88.008,88.008,193399999.0
2005-08-04 02:27:00,88.048,88.054,88.032,88.032,304299998.0
2005-08-04 02:28:00,88.038,88.044,88.02,88.02,154000001.0
2005-08-04 02:29:00,88.012,88.046,88.012,88.046,188599998.0
2005-08-04 02:30:00,88.028,88.058,88.028,88.054,174600002.0
2005-08-04 02:31:00,88.047,88.063,88.039,88.061,170800001.0
2005-08-04 02:32:00,88.042,88.07,88.035,88.052,209200002.0
2005-08-04 02:33:00,88.079,88.089,88.057,88.075,317799999.0
2005-08-04 02:34:00,88.038,88.078,88.038,88.074,280200000.0
2005-08-04 02:35:00,88.067,88.082,88.047,88.047,275300001.0
2005-08-04 02:36:00,88.035,88.05,88.03,88.05,241999999.0
2005-08-04 02:37:00,88.047,88.058,88.033,88.041,317700008.0
2005-08-04 02:38:00,88.03,88.047,88.025,88.042,110199999.0
2005-08-04 02:39:00,88.018,88.035,88.015,88.023,162500000.0
2005-08-04 02:40:00,88.035,88.035,88.01,88.021,129300001.0
2005-08-04 02:41:00,88.027,88.027,87.998,88.013,329100002.0
2005-08-04 02:42:00,88.026,88.033,88.009,88.018,336700003.0
2005-08-04 02:43:00,88.01,88.042,88.01,88.035,151199998.0
2005-08-04 02:44:00,88.035,88.045,88.022,88.026,205900002.0
2005-08-04 02:45:00,88.009,88.032,88.009,88.011,103699999.0
2005-08-04 02:46:00,88.025,88.037,88.008,88.008,308999996.0
2005-08-04 02:47:00,88.02,88.023,87.999,88.012,133399997.0
2005-08-04 02:48:00,88.024,88.038,88.012,88.032,177600003.0
2005-08-04 02:49:00,88.019,88.042,88.019,88.042,60599998.0
2005-08-04 02:50:00,88.035,88.048,88.025,88.042,197700000.0
2005-08-04 02:51:00,88.032,88.032,88.007,88.007,163699997.0
2005-08-04 02:52:00,88.033,88.044,88.019,88.023,238900001.0
2005-08-04 02:53:00,88.031,88.046,88.015,88.032,265699994.0
2005-08-04 02:54:00,88.029,88.048,88.025,88.043,183100000.0
2005-08-04 02:55:00,88.028,88.048,88.018,88.033,224300002.0
2005-08-04 02:56:00,88.026,88.037,88.012,88.025,219399999.0
2005-08-04 02:57:00,88.015,88.038,88.007,88.025,255000000.0
2005-08-04 02:58:00,88.014,88.023,88.001,88.01,167999994.0
2005-08-04 02:59:00,88.012,88.012,87.98,87.98,300299998.0
2005-08-04 03:00:00,87.961,87.981,87.942,87.954,226999999.0
2005-08-04 03:01:00,87.924,87.942,87.903,87.912,149399999.0
2005-08-04 03:02:00,87.884,87.902,87.866,87.895,199900003.0
2005-08-04 03:03:00,87.875,87.896,87.865,87.896,119699999.0
2005-08-04 03:04:00,87.887,87.91,87.881,87.91,127599998.0
2005-08-04 03:05:00,87.904,87.935,87.893,87.924,211099999.0
2005-08-04 03:06:00,87.914,87.934,87.901,87.915,214900001.0
2005-08-04 03:07:00,87.927,87.932,87.91,87.91,215699996.0
2005-08-04 03:08:00,87.919,87.934,87.896,87.908,271000000.0
2005-08-04 03:09:00,87.891,87.908,87.888,87.9,165099999.0
2005-08-04 03:10:00,87.867,87.907,87.863,87.897,387399997.0
2005-08-04 03:11:00,87.885,87.904,87.879,87.897,168999998.0
2005-08-04 03:12:00,87.88,87.914,87.88,87.912,197499994.0
2005-08-04 03:13:00,87.903,87.921,87.898,87.921,336799999.0
2005-08-04 03:14:00,87.931,87.946,87.92,87.93,163499999.0
2005-08-04 03:15:00,87.942,87.942,87.909,87.933,226900000.0
2005-08-04 03:16:00,87.92,87.959,87.92,87.955,306399999.0
2005-08-04 03:17:00,87.934,87.99,87.934,87.99,289900007.0
2005-08-04 03:18:00,87.993,88.021,87.969,87.986,275600000.0
2005-08-04 03:19:00,87.988,88.009,87.982,88.009,182399998.0
2005-08-04 03:20:00,87.988,88.009,87.981,87.995,176499999.0
2005-08-04 03:21:00,87.993,88.015,87.981,87.994,243499997.0
2005-08-04 03:22:00,88.018,88.018,87.978,87.991,312600000.0
2005-08-04 03:23:00,88.015,88.024,87.998,88.008,159500004.0
2005-08-04 03:24:00,88.043,88.076,88.033,88.042,364900003.0
2005-08-04 03:25:00,88.039,88.052,88.0,88.031,267500002.0
2005-08-04 03:26:00,88.021,88.039,88.017,88.036,247099999.0
2005-08-04 03:27:00,88.039,88.039,88.006,88.027,118900001.0
2005-08-04 03:28:00,88.024,88.05,88.014,88.035,288900006.0
2005-08-04 03:29:00,88.028,88.055,88.016,88.041,306600000.0
2005-08-04 03:30:00,88.047,88.069,88.042,88.043,155999998.0
2005-08-04 03:31:00,88.049,88.065,88.034,88.054,205599997.0
2005-08-04 03:32:00,88.056,88.077,88.045,88.07,249300001.0
2005-08-04 03:33:00,88.073,88.085,88.06,88.06,289399999.0
2005-08-04 03:34:00,88.077,88.077,88.05,88.058,200600001.0
2005-08-04 03:35:00,88.073,88.081,88.054,88.059,190400003.0
2005-08-04 03:36:00,88.056,88.074,88.048,88.06,152099998.0
2005-08-04 03:37:00,88.053,88.055,88.029,88.029,230099999.0
2005-08-04 03:38:00,88.009,88.036,88.002,88.015,204200002.0
2005-08-04 03:39:00,87.97,87.997,87.957,87.98,147599997.0
2005-08-04 03:40:00,87.975,88.027,87.975,88.014,219300002.0
2005-08-04 03:41:00,87.989,88.017,87.983,87.991,235300000.0
2005-08-04 03:42:00,87.983,88.004,87.978,87.985,257500002.0
2005-08-04 03:43:00,87.987,87.995,87.954,87.954,255500001.0
2005-08-04 03:44:00,87.961,87.98,87.935,87.971,226400001.0
2005-08-04 03:45:00,87.941,87.965,87.935,87.937,159500003.0
2005-08-04 03:46:00,87.915,87.951,87.915,87.93,259599999.0
2005-08-04 03:47:00,87.936,87.945,87.912,87.912,159200000.0
2005-08-04 03:48:00,87.924,87.926,87.884,87.901,205899997.0
2005-08-04 03:49:00,87.908,87.936,87.9,87.936,226399999.0
2005-08-04 03:50:00,87.942,87.96,87.921,87.941,198800001.0
2005-08-04 03:51:00,87.954,87.954,87.922,87.922,230999998.0
2005-08-04 03:52:00,87.943,87.944,87.916,87.923,265900003.0
2005-08-04 03:53:00,87.9,87.918,87.892,87.907,244499998.0
2005-08-04 03:54:00,87.908,87.908,87.881,87.881,174899999.0
2005-08-04 03:55:00,87.896,87.9,87.878,87.878,201699999.0
2005-08-04 03:56:00,87.904,87.922,87.904,87.905,295200004.0
2005-08-04 03:57:00,87.916,87.926,87.898,87.902,219499999.0
2005-08-04 03:58:00,87.896,87.934,87.888,87.908,282200003.0
2005-08-04 03:59:00,87.917,87.928,87.902,87.92,104700001.0
2005-08-04 04:00:00,87.88,87.912,87.88,87.894,173299998.0
2005-08-04 04:01:00,87.902,87.916,87.897,87.897,212500001.0
2005-08-04 04:02:00,87.885,87.903,87.88,87.903,119600001.0
2005-08-04 04:03:00,87.89,87.908,87.89,87.902,112300002.0
2005-08-04 04:04:00,87.88,87.909,87.873,87.895,225299999.0
2005-08-04 04:05:00,87.89,87.908,87.89,87.908,19200000.0
2005-08-04 04:06:00,87.879,87.92,87.879,87.914,92299999.0
2005-08-04 04:07:00,87.886,87.913,87.886,87.89,213099999.0
2005-08-04 04:08:00,87.912,87.922,87.898,87.91,123200001.0
2005-08-04 04:09:00,87.917,87.917,87.88,87.88,383100001.0
2005-08-04 04:10:00,87.907,87.915,87.885,87.889,259500002.0
2005-08-04 04:11:00,87.875,87.875,87.849,87.849,156199999.0
2005-08-04 04:12:00,87.85,87.882,87.85,87.882,172099999.0
2005-08-04 04:13:00,87.868,87.884,87.864,87.878,204699998.0
2005-08-04 04:14:00,87.882,87.904,87.876,87.89,233899998.0
2005-08-04 04:15:00,87.868,87.887,87.862,87.879,175200003.0
2005-08-04 04:16:00,87.863,87.889,87.861,87.885,313299993.0
2005-08-04 04:17:00,87.878,87.878,87.858,87.861,65100000.0
2005-08-04 04:18:00,87.837,87.868,87.834,87.865,194800001.0
2005-08-04 04:19:00,87.873,87.873,87.848,87.857,141099998.0
2005-08-04 04:20:00,87.83,87.873,87.83,87.873,307200000.0
2005-08-04 04:21:00,87.876,87.876,87.843,87.843,140700002.0
2005-08-04 04:22:00,87.854,87.867,87.854,87.867,11200000.0
2005-08-04 04:23:00,87.855,87.871,87.849,87.862,206300000.0
2005-08-04 04:24:00,87.85,87.87,87.85,87.865,205999998.0
2005-08-04 04:25:00,87.865,87.872,87.846,87.852,201999999.0
2005-08-04 04:26:00,87.861,87.893,87.861,87.868,180700001.0
2005-08-04 04:27:00,87.853,87.887,87.853,87.88,143600000.0
2005-08-04 04:28:00,87.876,87.897,87.876,87.897,213800001.0
2005-08-04 04:29:00,87.868,87.885,87.863,87.866,151699999.0
2005-08-04 04:30:00,87.862,87.877,87.856,87.86,121800000.0
2005-08-04 04:31:00,87.874,87.905,87.874,87.895,203800000.0
2005-08-04 04:32:00,87.872,87.91,87.872,87.898,201100000.0
2005-08-04 04:33:00,87.891,87.916,87.88,87.897,138399998.0
2005-08-04 04:34:00,87.913,87.913,87.877,87.877,156600002.0
2005-08-04 04:35:00,87.893,87.913,87.883,87.907,267099997.0
2005-08-04 04:36:00,87.872,87.895,87.867,87.87,317200000.0
2005-08-04 04:37:00,87.876,87.901,87.875,87.888,190800001.0
2005-08-04 04:38:00,87.855,87.876,87.838,87.855,139000000.0
2005-08-04 04:39:00,87.865,87.872,87.834,87.86,258199999.0
2005-08-04 04:40:00,87.869,87.875,87.85,87.858,230799994.0
2005-08-04 04:41:00,87.863,87.868,87.842,87.852,285600004.0
2005-08-04 04:42:00,87.855,87.886,87.853,87.867,215999998.0
2005-08-04 04:43:00,87.88,87.909,87.878,87.909,201200002.0
2005-08-04 04:44:00,87.912,87.923,87.903,87.921,210100001.0
2005-08-04 04:45:00,87.914,87.927,87.904,87.917,145800000.0
2005-08-04 04:46:00,87.913,87.92,87.893,87.9,191300000.0
2005-08-04 04:47:00,87.919,87.927,87.899,87.899,154799999.0
2005-08-04 04:48:00,87.921,87.921,87.905,87.905,55799998.0
2005-08-04 04:49:00,87.923,87.925,87.897,87.907,211900002.0
2005-08-04 04:50:00,87.925,87.93,87.906,87.91,261199998.0
2005-08-04 04:51:00,87.895,87.915,87.89,87.907,152100005.0
2005-08-04 04:52:00,87.911,87.924,87.895,87.907,182600000.0
2005-08-04 04:53:00,87.924,87.924,87.893,87.897,325100001.0
2005-08-04 04:54:00,87.92,87.92,87.895,87.895,68500000.0
2005-08-04 04:55:00,87.911,87.933,87.911,87.933,52599999.0
2005-08-04 04:56:00,87.935,87.945,87.914,87.919,183800000.0
2005-08-04 04:57:00,87.945,87.945,87.924,87.924,161600000.0
2005-08-04 04:58:00,87.939,87.955,87.933,87.933,219400000.0
2005-08-04 04:59:00,87.94,87.972,87.933,87.952,155000002.0
2005-08-04 05:00:00,87.937,87.973,87.937,87.973,241199998.0
2005-08-04 05:01:00,87.967,87.967,87.938,87.943,150899999.0
2005-08-04 05:02:00,87.934,87.953,87.91,87.934,165399998.0
2005-08-04 05:03:00,87.943,87.946,87.926,87.929,217300002.0
2005-08-04 05:04:00,87.937,87.96,87.923,87.932,243299997.0
2005-08-04 05:05:00,87.909,87.939,87.908,87.937,213799994.0
2005-08-04 05:06:00,87.917,87.935,87.91,87.935,241899996.0
2005-08-04 05:07:00,87.907,87.927,87.898,87.925,176699998.0
2005-08-04 05:08:00,87.916,87.938,87.914,87.933,110999999.0
2005-08-04 05:09:00,87.909,87.925,87.889,87.918,253800000.0
2005-08-04 05:10:00,87.899,87.922,87.886,87.922,346400001.0
2005-08-04 05:11:00,87.906,87.921,87.889,87.908,282099995.0
2005-08-04 05:12:00,87.907,87.925,87.904,87.909,296999996.0
2005-08-04 05:13:00,87.934,87.939,87.917,87.917,183200000.0
2005-08-04 05:14:00,87.913,87.933,87.911,87.925,220199998.0
2005-08-04 05:15:00,87.925,87.925,87.905,87.925,211300001.0
2005-08-04 05:16:00,87.93,87.935,87.92,87.92,139899999.0
2005-08-04 05:17:00,87.922,87.934,87.91,87.932,224699996.0
2005-08-04 05:18:00,87.931,87.942,87.914,87.915,260999994.0
2005-08-04 05:19:00,87.924,87.924,87.906,87.906,37299999.0
2005-08-04 05:20:00,87.924,87.924,87.912,87.912,56899999.0
2005-08-04 05:21:00,87.917,87.93,87.904,87.922,230299998.0
2005-08-04 05:22:00,87.918,87.93,87.903,87.92,122800000.0
2005-08-04 05:23:00,87.905,87.924,87.901,87.907,73999999.0
2005-08-04 05:24:00,87.896,87.925,87.896,87.925,111500000.0
2005-08-04 05:25:00,87.93,87.93,87.903,87.93,211800005.0
2005-08-04 05:26:00,87.917,87.93,87.906,87.93,131899998.0
2005-08-04 05:27:00,87.925,87.925,87.899,87.899,182099999.0
2005-08-04 05:28:00,87.895,87.914,87.879,87.905,313500003.0
2005-08-04 05:29:00,87.9,87.92,87.897,87.897,150000002.0
2005-08-04 05:30:00,87.908,87.912,87.9,87.9,35699999.0
2005-08-04 05:31:00,87.9,87.922,87.892,87.922,136699999.0
2005-08-04 05:32:00,87.921,87.923,87.896,87.908,265899997.0
2005-08-04 05:33:00,87.888,87.906,87.886,87.89,200099999.0
2005-08-04 05:34:00,87.902,87.906,87.886,87.895,169200002.0
2005-08-04 05:35:00,87.896,87.907,87.883,87.907,203099998.0
2005-08-04 05:36:00,87.894,87.907,87.894,87.907,10400000.0
2005-08-04 05:37:00,87.903,87.922,87.901,87.909,147699997.0
2005-08-04 05:38:00,87.925,87.93,87.91,87.918,167100001.0
2005-08-04 05:39:00,87.925,87.93,87.903,87.909,275699998.0
2005-08-04 05:40:00,87.902,87.921,87.888,87.898,241500002.0
2005-08-04 05:41:00,87.878,87.904,87.873,87.885,307400000.0
2005-08-04 05:42:00,87.893,87.897,87.879,87.881,68000000.0
2005-08-04 05:43:00,87.907,87.915,87.891,87.902,261499995.0
2005-08-04 05:44:00,87.903,87.91,87.884,87.886,182100000.0
2005-08-04 05:45:00,87.897,87.901,87.874,87.878,263900004.0
2005-08-04 05:46:00,87.876,87.904,87.876,87.893,161400000.0
2005-08-04 05:47:00,87.873,87.893,87.827,87.893,246499994.0
2005-08-04 05:48:00,87.887,87.901,87.883,87.901,87500000.0
2005-08-04 05:49:00,87.903,87.917,87.894,87.906,199200000.0
2005-08-04 05:50:00,87.87,87.894,87.862,87.878,76199999.0
2005-08-04 05:51:00,87.882,87.902,87.859,87.889,191499998.0
2005-08-04 05:52:00,87.858,87.895,87.858,87.887,156400001.0
2005-08-04 05:53:00,87.872,87.888,87.854,87.865,203099999.0
2005-08-04 05:54:00,87.844,87.866,87.843,87.858,130200000.0
2005-08-04 05:55:00,87.855,87.865,87.829,87.847,155100002.0
2005-08-04 05:56:00,87.87,87.892,87.837,87.837,131600002.0
2005-08-04 05:57:00,87.865,87.87,87.843,87.854,166399999.0
2005-08-04 05:58:00,87.863,87.881,87.852,87.872,114199998.0
2005-08-04 05:59:00,87.873,87.873,87.849,87.868,225099997.0
2005-08-04 06:00:00,87.856,87.885,87.856,87.883,276200000.0
2005-08-04 06:01:00,87.881,87.883,87.852,87.883,235899997.0
2005-08-04 06:02:00,87.88,87.885,87.862,87.868,57899999.0
2005-08-04 06:03:00,87.865,87.892,87.865,87.877,130400000.0
2005-08-04 06:04:00,87.865,87.895,87.865,87.88,190600002.0
2005-08-04 06:05:00,87.868,87.89,87.865,87.883,342800002.0
2005-08-04 06:06:00,87.89,87.895,87.868,87.88,222399997.0
2005-08-04 06:07:00,87.893,87.911,87.877,87.911,210499998.0
2005-08-04 06:08:00,87.887,87.887,87.855,87.862,226599998.0
2005-08-04 06:09:00,87.862,87.873,87.844,87.864,234799998.0
2005-08-04 06:10:00,87.865,87.87,87.84,87.84,225999996.0
2005-08-04 06:11:00,87.86,87.869,87.827,87.843,211499999.0
2005-08-04 06:12:00,87.837,87.859,87.837,87.859,32500000.0
2005-08-04 06:13:00,87.85,87.865,87.845,87.858,173500000.0
2005-08-04 06:14:00,87.858,87.868,87.845,87.851,252400000.0
2005-08-04 06:15:00,87.858,87.865,87.84,87.843,152099999.0
2005-08-04 06:16:00,87.838,87.863,87.838,87.863,54199999.0
2005-08-04 06:17:00,87.851,87.866,87.834,87.852,222399996.0
2005-08-04 06:18:00,87.843,87.858,87.827,87.852,177700000.0
2005-08-04 06:19:00,87.856,87.856,87.832,87.842,24800000.0
2005-08-04 06:20:00,87.841,87.863,87.841,87.855,265000002.0
2005-08-04 06:21:00,87.859,87.859,87.837,87.837,62000000.0
2005-08-04 06:22:00,87.861,87.861,87.845,87.845,49700000.0
2005-08-04 06:23:00,87.869,87.874,87.856,87.86,50700000.0
2005-08-04 06:24:00,87.856,87.873,87.856,87.873,53200001.0
2005-08-04 06:25:00,87.866,87.878,87.846,87.854,264900000.0
2005-08-04 06:26:00,87.846,87.86,87.846,87.857,35100000.0
2005-08-04 06:27:00,87.842,87.845,87.812,87.831,352199995.0
2005-08-04 06:28:00,87.834,87.847,87.812,87.834,231899998.0
2005-08-04 06:29:00,87.836,87.854,87.831,87.843,130000001.0
2005-08-04 06:30:00,87.857,87.868,87.841,87.854,156599999.0
2005-08-04 06:31:00,87.849,87.865,87.842,87.86,59800000.0
2005-08-04 06:32:00,87.87,87.873,87.85,87.851,145699998.0
2005-08-04 06:33:00,87.873,87.878,87.845,87.865,221800003.0
2005-08-04 06:34:00,87.873,87.883,87.856,87.875,261900002.0
2005-08-04 06:35:00,87.86,87.875,87.841,87.855,111600000.0
2005-08-04 06:36:00,87.877,87.887,87.863,87.863,186599998.0
2005-08-04 06:37:00,87.88,87.88,87.852,87.852,107700000.0
2005-08-04 06:38:00,87.861,87.881,87.849,87.869,77399999.0
2005-08-04 06:39:00,87.864,87.881,87.864,87.881,58299999.0
2005-08-04 06:40:00,87.869,87.888,87.868,87.883,190900001.0
2005-08-04 06:41:00,87.87,87.879,87.853,87.854,426199991.0
2005-08-04 06:42:00,87.845,87.867,87.842,87.861,222099997.0
2005-08-04 06:43:00,87.852,87.873,87.852,87.873,211499997.0
2005-08-04 06:44:00,87.858,87.877,87.851,87.877,193399998.0
2005-08-04 06:45:00,87.844,87.869,87.842,87.869,183499998.0
2005-08-04 06:46:00,87.858,87.883,87.858,87.866,221600000.0
2005-08-04 06:47:00,87.858,87.881,87.858,87.861,286399996.0
2005-08-04 06:48:00,87.87,87.888,87.863,87.868,236500002.0
2005-08-04 06:49:00,87.894,87.894,87.869,87.869,73699999.0
2005-08-04 06:50:00,87.904,87.917,87.889,87.913,317100000.0
2005-08-04 06:51:00,87.911,87.911,87.884,87.897,299900002.0
2005-08-04 06:52:00,87.91,87.926,87.888,87.901,245499996.0
2005-08-04 06:53:00,87.896,87.908,87.871,87.893,264999999.0
2005-08-04 06:54:00,87.882,87.901,87.878,87.88,249100000.0
2005-08-04 06:55:00,87.905,87.905,87.868,87.868,176399999.0
2005-08-04 06:56:00,87.852,87.877,87.84,87.874,185999999.0
2005-08-04 06:57:00,87.868,87.88,87.86,87.875,123999998.0
2005-08-04 06:58:00,87.872,87.895,87.866,87.888,284800003.0
2005-08-04 06:59:00,87.876,87.891,87.864,87.876,304299999.0
2005-08-04 07:00:00,87.875,87.893,87.869,87.888,129799996.0
2005-08-04 07:01:00,87.892,87.897,87.874,87.884,286600003.0
2005-08-04 07:02:00,87.886,87.903,87.879,87.896,156200002.0
2005-08-04 07:03:00,87.877,87.895,87.864,87.883,123599997.0
2005-08-04 07:04:00,87.889,87.902,87.874,87.889,146400000.0
2005-08-04 07:05:00,87.877,87.894,87.864,87.877,140099998.0
2005-08-04 07:06:00,87.872,87.884,87.859,87.861,244399999.0
2005-08-04 07:07:00,87.878,87.878,87.854,87.854,116499998.0
2005-08-04 07:08:00,87.871,87.88,87.853,87.88,160900003.0
2005-08-04 07:09:00,87.88,87.893,87.875,87.893,122100000.0
2005-08-04 07:10:00,87.89,87.898,87.874,87.885,165400003.0
2005-08-04 07:11:00,87.902,87.907,87.881,87.886,173999998.0
2005-08-04 07:12:00,87.89,87.899,87.867,87.877,220700001.0
2005-08-04 07:13:00,87.897,87.897,87.865,87.875,294100001.0
2005-08-04 07:14:00,87.887,87.904,87.875,87.876,252599998.0
2005-08-04 07:15:00,87.887,87.904,87.884,87.902,177799998.0
2005-08-04 07:16:00,87.876,87.909,87.874,87.906,237400002.0
2005-08-04 07:17:00,87.893,87.904,87.878,87.883,192100002.0
2005-08-04 07:18:00,87.871,87.9,87.871,87.896,170499999.0
2005-08-04 07:19:00,87.895,87.903,87.88,87.895,253999997.0
2005-08-04 07:20:00,87.885,87.908,87.885,87.905,185299995.0
2005-08-04 07:21:00,87.906,87.906,87.887,87.887,97499999.0
2005-08-04 07:22:00,87.869,87.888,87.861,87.877,53099999.0
2005-08-04 07:23:00,87.866,87.878,87.85,87.866,334099997.0
2005-08-04 07:24:00,87.866,87.877,87.851,87.864,134800000.0
2005-08-04 07:25:00,87.876,87.877,87.851,87.851,199200002.0
2005-08-04 07:26:00,87.855,87.87,87.833,87.87,204299999.0
2005-08-04 07:27:00,87.841,87.872,87.841,87.858,292500005.0
2005-08-04 07:28:00,87.828,87.848,87.818,87.83,142400001.0
2005-08-04 07:29:00,87.831,87.862,87.822,87.836,222499998.0
2005-08-04 07:30:00,87.831,87.853,87.822,87.835,259799997.0
2005-08-04 07:31:00,87.844,87.864,87.838,87.838,162099998.0
2005-08-04 07:32:00,87.852,87.867,87.843,87.857,258399999.0
2005-08-04 07:33:00,87.845,87.873,87.831,87.873,151999997.0
2005-08-04 07:34:00,87.838,87.865,87.838,87.854,249599998.0
2005-08-04 07:35:00,87.842,87.859,87.837,87.858,307700002.0
2005-08-04 07:36:00,87.853,87.876,87.838,87.86,209200002.0
2005-08-04 07:37:00,87.875,87.882,87.855,87.857,180399999.0
2005-08-04 07:38:00,87.854,87.893,87.836,87.893,144100000.0
2005-08-04 07:39:00,87.89,87.894,87.862,87.862,240499999.0
2005-08-04 07:40:00,87.841,87.873,87.841,87.871,180299999.0
2005-08-04 07:41:00,87.88,87.888,87.864,87.875,161700000.0
2005-08-04 07:42:00,87.867,87.886,87.861,87.88,248200001.0
2005-08-04 07:43:00,87.878,87.905,87.867,87.892,275699995.0
2005-08-04 07:44:00,87.907,87.918,87.889,87.901,314399998.0
2005-08-04 07:45:00,87.905,87.926,87.886,87.904,273700002.0
2005-08-04 07:46:00,87.898,87.922,87.89,87.905,363800004.0
2005-08-04 07:47:00,87.903,87.924,87.899,87.915,256099996.0
2005-08-04 07:48:00,87.907,87.91,87.891,87.891,145899999.0
2005-08-04 07:49:00,87.903,87.904,87.884,87.887,194900002.0
2005-08-04 07:50:00,87.884,87.902,87.875,87.889,194799997.0
2005-08-04 07:51:00,87.893,87.896,87.874,87.887,203500005.0
2005-08-04 07:52:00,87.868,87.901,87.868,87.901,213000003.0
2005-08-04 07:53:00,87.901,87.902,87.873,87.873,127799999.0
2005-08-04 07:54:00,87.884,87.884,87.858,87.869,150799997.0
2005-08-04 07:55:00,87.882,87.882,87.858,87.861,231799997.0
2005-08-04 07:56:00,87.883,87.887,87.869,87.871,36000000.0
2005-08-04 07:57:00,87.881,87.908,87.881,87.896,140999998.0
2005-08-04 07:58:00,87.873,87.902,87.873,87.902,176799998.0
2005-08-04 07:59:00,87.901,87.901,87.869,87.877,236500000.0
2005-08-04 08:00:00,87.897,87.897,87.869,87.887,113300000.0
2005-08-04 08:01:00,87.867,87.895,87.867,87.895,401999999.0
2005-08-04 08:02:00,87.907,87.91,87.888,87.91,172200002.0
2005-08-04 08:03:00,87.896,87.916,87.888,87.906,296499999.0
2005-08-04 08:04:00,87.898,87.912,87.883,87.905,238899999.0
2005-08-04 08:05:00,87.883,87.903,87.869,87.878,215500001.0
2005-08-04 08:06:00,87.887,87.887,87.846,87.859,213800003.0
2005-08-04 08:07:00,87.87,87.892,87.849,87.869,295099998.0
2005-08-04 08:08:00,87.872,87.89,87.859,87.875,196000000.0
2005-08-04 08:09:00,87.846,87.888,87.844,87.888,233000002.0
2005-08-04 08:10:00,87.865,87.865,87.829,87.832,157899998.0
2005-08-04 08:11:00,87.839,87.866,87.825,87.855,159999997.0
2005-08-04 08:12:00,87.85,87.853,87.83,87.83,215399998.0
2005-08-04 08:13:00,87.832,87.846,87.809,87.829,158200002.0
2005-08-04 08:14:00,87.844,87.851,87.829,87.83,314600001.0
2005-08-04 08:15:00,87.836,87.848,87.819,87.838,151999997.0
2005-08-04 08:16:00,87.834,87.857,87.818,87.83,222899999.0
2005-08-04 08:17:00,87.838,87.843,87.815,87.841,251300004.0
2005-08-04 08:18:00,87.828,87.851,87.828,87.834,259800001.0
2005-08-04 08:19:00,87.846,87.86,87.811,87.834,252899999.0
2005-08-04 08:20:00,87.847,87.853,87.818,87.818,173300000.0
2005-08-04 08:21:00,87.82,87.85,87.817,87.842,149999999.0
2005-08-04 08:22:00,87.826,87.853,87.826,87.85,181799997.0
2005-08-04 08:23:00,87.856,87.866,87.842,87.852,28500000.0
2005-08-04 08:24:00,87.868,87.873,87.84,87.84,265400001.0
2005-08-04 08:25:00,87.838,87.858,87.837,87.858,91299998.0
2005-08-04 08:26:00,87.839,87.856,87.831,87.845,287500001.0
2005-08-04 08:27:00,87.838,87.847,87.816,87.823,312100000.0
2005-08-04 08:28:00,87.831,87.838,87.81,87.822,297600000.0
2005-08-04 08:29:00,87.823,87.826,87.794,87.794,197100002.0
2005-08-04 08:30:00,87.801,87.801,87.76,87.773,219000001.0
2005-08-04 08:31:00,87.8,87.805,87.781,87.79,145300000.0
2005-08-04 08:32:00,87.793,87.801,87.774,87.8,265500000.0
2005-08-04 08:33:00,87.8,87.812,87.781,87.798,237899998.0
2005-08-04 08:34:00,87.803,87.82,87.781,87.801,271500004.0
2005-08-04 08:35:00,87.82,87.82,87.79,87.795,106900000.0
2005-08-04 08:36:00,87.795,87.826,87.785,87.8,327499998.0
2005-08-04 08:37:00,87.813,87.817,87.793,87.799,320600003.0
2005-08-04 08:38:00,87.795,87.816,87.782,87.801,95299998.0
2005-08-04 08:39:00,87.769,87.805,87.765,87.805,168400000.0
2005-08-04 08:40:00,87.812,87.833,87.805,87.833,300499998.0
2005-08-04 08:41:00,87.827,87.83,87.803,87.811,157799999.0
2005-08-04 08:42:00,87.823,87.844,87.819,87.83,290700001.0
2005-08-04 08:43:00,87.813,87.83,87.805,87.828,266099999.0
2005-08-04 08:44:00,87.83,87.84,87.802,87.822,255100002.0
2005-08-04 08:45:00,87.832,87.849,87.825,87.849,276900000.0
2005-08-04 08:46:00,87.819,87.838,87.805,87.823,122099997.0
2005-08-04 08:47:00,87.824,87.839,87.808,87.815,146900001.0
2005-08-04 08:48:00,87.833,87.855,87.818,87.83,255100001.0
2005-08-04 08:49:00,87.841,87.85,87.823,87.838,217199997.0
2005-08-04 08:50:00,87.862,87.866,87.83,87.83,329800002.0
2005-08-04 08:51:00,87.823,87.843,87.798,87.827,282900004.0
2005-08-04 08:52:00,87.838,87.838,87.795,87.795,153599998.0
2005-08-04 08:53:00,87.815,87.83,87.792,87.802,171299999.0
2005-08-04 08:54:00,87.819,87.819,87.793,87.793,97599999.0
2005-08-04 08:55:00,87.801,87.811,87.785,87.788,226899995.0
2005-08-04 08:56:00,87.815,87.82,87.786,87.786,215499999.0
2005-08-04 08:57:00,87.814,87.824,87.791,87.797,317899993.0
2005-08-04 08:58:00,87.808,87.816,87.794,87.794,216399998.0
2005-08-04 08:59:00,87.794,87.807,87.776,87.789,141700001.0
2005-08-04 09:00:00,87.811,87.811,87.776,87.798,282199999.0
2005-08-04 09:01:00,87.802,87.806,87.785,87.785,186300003.0
2005-08-04 09:02:00,87.807,87.812,87.777,87.798,261899996.0
2005-08-04 09:03:00,87.827,87.838,87.817,87.818,279999997.0
2005-08-04 09:04:00,87.832,87.846,87.815,87.816,186199999.0
2005-08-04 09:05:00,87.834,87.853,87.821,87.83,307700003.0
2005-08-04 09:06:00,87.844,87.862,87.833,87.858,247799999.0
2005-08-04 09:07:00,87.867,87.874,87.84,87.84,237699999.0
2005-08-04 09:08:00,87.826,87.868,87.826,87.847,260200001.0
2005-08-04 09:09:00,87.834,87.87,87.834,87.867,240399994.0
2005-08-04 09:10:00,87.872,87.873,87.853,87.853,165200002.0
2005-08-04 09:11:00,87.854,87.878,87.85,87.878,131200001.0
2005-08-04 09:12:00,87.871,87.89,87.869,87.883,171799996.0
2005-08-04 09:13:00,87.863,87.863,87.847,87.847,41400000.0
2005-08-04 09:14:00,87.831,87.854,87.822,87.84,217600000.0
2005-08-04 09:15:00,87.827,87.842,87.816,87.835,169800002.0
2005-08-04 09:16:00,87.828,87.845,87.828,87.845,31099999.0
2005-08-04 09:17:00,87.853,87.858,87.828,87.84,286500002.0
2005-08-04 09:18:00,87.857,87.878,87.842,87.859,29900000.0
2005-08-04 09:19:00,87.882,87.882,87.851,87.852,105099997.0
2005-08-04 09:20:00,87.856,87.879,87.847,87.86,317000000.0
2005-08-04 09:21:00,87.833,87.851,87.826,87.851,212399997.0
2005-08-04 09:22:00,87.85,87.853,87.829,87.839,325300003.0
2005-08-04 09:23:00,87.849,87.849,87.817,87.824,337900002.0
2005-08-04 09:24:00,87.833,87.846,87.805,87.811,143399998.0
2005-08-04 09:25:00,87.81,87.828,87.787,87.822,308099998.0
2005-08-04 09:26:00,87.799,87.822,87.787,87.787,146499999.0
2005-08-04 09:27:00,87.793,87.804,87.772,87.783,321699998.0
2005-08-04 09:28:00,87.792,87.811,87.779,87.797,278700002.0
2005-08-04 09:29:00,87.8,87.8,87.77,87.773,219400001.0
2005-08-04 09:30:00,87.783,87.802,87.759,87.779,238700000.0
2005-08-04 09:31:00,87.802,87.827,87.802,87.825,163700001.0
2005-08-04 09:32:00,87.815,87.859,87.815,87.851,281600000.0
2005-08-04 09:33:00,87.836,87.851,87.825,87.837,267499997.0
2005-08-04 09:34:00,87.834,87.866,87.822,87.847,266600007.0
2005-08-04 09:35:00,87.872,87.877,87.851,87.851,156799997.0
2005-08-04 09:36:00,87.86,87.88,87.847,87.867,266499997.0
2005-08-04 09:37:00,87.86,87.875,87.835,87.843,195000001.0
2005-08-04 09:38:00,87.853,87.871,87.84,87.858,371800003.0
2005-08-04 09:39:00,87.847,87.875,87.847,87.871,235799996.0
2005-08-04 09:40:00,87.866,87.866,87.829,87.829,89900000.0
2005-08-04 09:41:00,87.843,87.845,87.82,87.832,212799997.0
2005-08-04 09:42:00,87.844,87.857,87.815,87.852,233800002.0
2005-08-04 09:43:00,87.853,87.873,87.847,87.873,183200000.0
2005-08-04 09:44:00,87.863,87.863,87.832,87.834,231299999.0
2005-08-04 09:45:00,87.824,87.847,87.811,87.832,290800002.0
2005-08-04 09:46:00,87.818,87.839,87.817,87.836,136199999.0
2005-08-04 09:47:00,87.824,87.856,87.824,87.854,155500000.0
2005-08-04 09:48:00,87.857,87.883,87.841,87.866,257800000.0
2005-08-04 09:49:00,87.878,87.904,87.878,87.88,109400000.0
2005-08-04 09:50:00,87.888,87.913,87.885,87.906,321599999.0
2005-08-04 09:51:00,87.877,87.898,87.863,87.863,184299999.0
2005-08-04 09:52:00,87.868,87.872,87.85,87.86,84399998.0
2005-08-04 09:53:00,87.864,87.879,87.842,87.871,175599999.0
2005-08-04 09:54:00,87.871,87.883,87.864,87.873,126200002.0
2005-08-04 09:55:00,87.867,87.886,87.85,87.854,180300000.0
2005-08-04 09:56:00,87.857,87.884,87.857,87.88,268300001.0
2005-08-04 09:57:00,87.872,87.874,87.853,87.853,302299999.0
2005-08-04 09:58:00,87.834,87.878,87.834,87.874,169200001.0
2005-08-04 09:59:00,87.866,87.878,87.84,87.84,241400003.0
2005-08-04 10:00:00,87.863,87.894,87.852,87.863,169600001.0
2005-08-04 10:01:00,87.885,87.918,87.871,87.896,152999998.0
2005-08-04 10:02:00,87.912,87.97,87.912,87.964,288800002.0
2005-08-04 10:03:00,87.951,87.973,87.949,87.971,218399997.0
2005-08-04 10:04:00,87.985,87.988,87.947,87.961,258999996.0
2005-08-04 10:05:00,87.985,88.008,87.956,88.008,166499997.0
2005-08-04 10:06:00,88.023,88.041,88.015,88.022,267200001.0
2005-08-04 10:07:00,87.996,88.026,87.996,88.016,241700000.0
2005-08-04 10:08:00,88.012,88.019,87.986,87.99,194099999.0
2005-08-04 10:09:00,87.97,87.99,87.952,87.959,104999997.0
2005-08-04 10:10:00,87.943,87.956,87.923,87.93,122699998.0
2005-08-04 10:11:00,87.913,87.913,87.883,87.885,167900003.0
2005-08-04 10:12:00,87.892,87.914,87.879,87.886,215000000.0
2005-08-04 10:13:00,87.91,87.927,87.9,87.917,172500001.0
2005-08-04 10:14:00,87.938,87.948,87.901,87.901,194200000.0
2005-08-04 10:15:00,87.932,87.932,87.888,87.891,173199999.0
2005-08-04 10:16:00,87.901,87.914,87.882,87.901,243499997.0
2005-08-04 10:17:00,87.907,87.916,87.88,87.88,190600000.0
2005-08-04 10:18:00,87.899,87.93,87.899,87.929,210899997.0
2005-08-04 10:19:00,87.919,87.926,87.894,87.894,323500005.0
2005-08-04 10:20:00,87.907,87.933,87.903,87.921,366600001.0
2005-08-04 10:21:00,87.899,87.926,87.899,87.922,214599997.0
2005-08-04 10:22:00,87.917,87.933,87.898,87.913,304999997.0
2005-08-04 10:23:00,87.897,87.913,87.891,87.894,92299999.0
2005-08-04 10:24:00,87.899,87.911,87.891,87.898,284700001.0
2005-08-04 10:25:00,87.884,87.917,87.884,87.91,179900002.0
2005-08-04 10:26:00,87.908,87.908,87.875,87.875,243700001.0
2005-08-04 10:27:00,87.91,87.921,87.896,87.908,231599999.0
2005-08-04 10:28:00,87.915,87.93,87.897,87.901,121400001.0
2005-08-04 10:29:00,87.889,87.934,87.889,87.929,226099999.0
2005-08-04 10:30:00,87.92,87.94,87.912,87.93,296300005.0
2005-08-04 10:31:00,87.935,87.935,87.883,87.902,288899999.0
2005-08-04 10:32:00,87.917,87.92,87.894,87.915,210299998.0
2005-08-04 10:33:00,87.917,87.933,87.914,87.933,231699994.0
2005-08-04 10:34:00,87.914,87.932,87.905,87.917,243999999.0
2005-08-04 10:35:00,87.901,87.923,87.901,87.902,283600001.0
2005-08-04 10:36:00,87.922,87.962,87.915,87.941,277400001.0
2005-08-04 10:37:00,87.931,87.967,87.927,87.967,393099997.0
2005-08-04 10:38:00,87.978,88.0,87.968,87.971,156099999.0
2005-08-04 10:39:00,88.002,88.003,87.982,87.982,146599999.0
2005-08-04 10:40:00,87.965,87.991,87.964,87.976,136299999.0
2005-08-04 10:41:00,87.968,87.977,87.959,87.96,166200000.0
2005-08-04 10:42:00,87.977,87.996,87.955,87.982,138899999.0
2005-08-04 10:43:00,87.986,88.018,87.954,87.996,264100003.0
2005-08-04 10:44:00,88.013,88.027,87.997,88.018,294200001.0
2005-08-04 10:45:00,88.028,88.028,88.007,88.012,200300000.0
2005-08-04 10:46:00,88.004,88.027,88.004,88.027,81100001.0
2005-08-04 10:47:00,88.021,88.038,88.015,88.037,278100004.0
2005-08-04 10:48:00,88.033,88.033,88.001,88.019,236100001.0
2005-08-04 10:49:00,88.037,88.037,88.006,88.006,97800000.0
2005-08-04 10:50:00,88.015,88.015,87.97,87.97,122999999.0
2005-08-04 10:51:00,87.968,88.005,87.968,88.005,203099996.0
2005-08-04 10:52:00,88.0,88.01,87.982,87.99,160899997.0
2005-08-04 10:53:00,88.014,88.02,87.994,87.994,162699998.0
2005-08-04 10:54:00,88.003,88.006,87.956,87.985,375500003.0
2005-08-04 10:55:00,87.977,87.998,87.97,87.998,274600001.0
2005-08-04 10:56:00,87.979,88.0,87.972,88.0,278400000.0
2005-08-04 10:57:00,87.988,88.005,87.986,87.998,228199999.0
2005-08-04 10:58:00,87.979,88.012,87.971,88.012,291300002.0
2005-08-04 10:59:00,87.992,88.025,87.992,88.007,233700001.0
2005-08-04 11:00:00,87.994,88.011,87.97,87.985,134700000.0
2005-08-04 11:01:00,87.982,87.992,87.953,87.975,224400004.0
2005-08-04 11:02:00,87.975,87.98,87.953,87.96,232099998.0
2005-08-04 11:03:00,87.971,87.986,87.959,87.962,147400001.0
2005-08-04 11:04:00,87.987,88.002,87.968,87.978,282800000.0
2005-08-04 11:05:00,87.957,87.994,87.957,87.985,309999998.0
2005-08-04 11:06:00,87.978,87.995,87.961,87.981,179500001.0
2005-08-04 11:07:00,87.971,87.994,87.97,87.985,234799995.0
2005-08-04 11:08:00,87.943,87.968,87.916,87.932,218800000.0
2005-08-04 11:09:00,87.929,87.956,87.921,87.943,101800001.0
2005-08-04 11:10:00,87.936,87.96,87.936,87.96,215100002.0
2005-08-04 11:11:00,87.955,87.975,87.93,87.96,284399997.0
2005-08-04 11:12:00,87.98,87.98,87.939,87.94,233500000.0
2005-08-04 11:13:00,87.932,87.957,87.929,87.957,183599998.0
2005-08-04 11:14:00,87.942,87.956,87.932,87.947,311699996.0
2005-08-04 11:15:00,87.944,87.952,87.924,87.934,292500002.0
2005-08-04 11:16:00,87.943,87.955,87.925,87.937,199100001.0
2005-08-04 11:17:00,87.96,88.018,87.958,88.001,137699998.0
2005-08-04 11:18:00,87.998,88.042,87.998,88.01,395799996.0
2005-08-04 11:19:00,88.007,88.023,87.993,88.001,154500000.0
2005-08-04 11:20:00,88.014,88.02,87.996,87.997,307699998.0
2005-08-04 11:21:00,88.008,88.012,87.981,87.994,255699995.0
2005-08-04 11:22:00,87.992,88.01,87.978,87.985,196299999.0
2005-08-04 11:23:00,87.985,87.997,87.971,87.982,131500000.0
2005-08-04 11:24:00,88.011,88.032,87.997,88.032,187499999.0
2005-08-04 11:25:00,88.032,88.035,88.005,88.005,230100001.0
2005-08-04 11:26:00,88.008,88.023,87.993,88.022,233199996.0
2005-08-04 11:27:00,88.037,88.048,88.016,88.019,230800001.0
2005-08-04 11:28:00,88.048,88.05,88.024,88.024,207000003.0
2005-08-04 11:29:00,88.024,88.05,88.001,88.05,258899999.0
2005-08-04 11:30:00,88.053,88.058,88.033,88.045,262900000.0
2005-08-04 11:31:00,88.043,88.057,88.027,88.05,158200002.0
2005-08-04 11:32:00,88.046,88.058,88.025,88.047,360800001.0
2005-08-04 11:33:00,88.016,88.052,87.999,88.018,228299999.0
2005-08-04 11:34:00,87.99,88.026,87.99,88.012,366600000.0
2005-08-04 11:35:00,87.994,87.994,87.961,87.973,171899997.0
2005-08-04 11:36:00,87.981,87.981,87.945,87.945,216500000.0
2005-08-04 11:37:00,87.956,87.956,87.929,87.953,290900001.0
2005-08-04 11:38:00,87.95,87.95,87.913,87.914,241200003.0
2005-08-04 11:39:00,87.932,87.968,87.923,87.951,290300003.0
2005-08-04 11:40:00,87.975,87.977,87.943,87.963,236400000.0
2005-08-04 11:41:00,87.977,87.998,87.967,87.976,302099998.0
2005-08-04 11:42:00,87.997,88.018,87.992,88.006,199600000.0
2005-08-04 11:43:00,87.985,88.003,87.98,87.997,179599999.0
2005-08-04 11:44:00,88.002,88.017,87.989,88.004,257900001.0
2005-08-04 11:45:00,87.999,88.023,87.998,88.023,234700000.0
2005-08-04 11:46:00,88.015,88.027,88.001,88.014,150599998.0
2005-08-04 11:47:00,88.02,88.065,88.02,88.065,143099999.0
2005-08-04 11:48:00,88.036,88.062,88.036,88.062,149400000.0
2005-08-04 11:49:00,88.048,88.055,88.027,88.032,254499999.0
2005-08-04 11:50:00,88.06,88.075,88.041,88.053,260000002.0
2005-08-04 11:51:00,88.059,88.087,88.058,88.083,271700002.0
2005-08-04 11:52:00,88.076,88.088,88.063,88.086,249400000.0
2005-08-04 11:53:00,88.086,88.086,88.051,88.057,228900000.0
2005-08-04 11:54:00,88.041,88.059,88.037,88.054,197900000.0
2005-08-04 11:55:00,88.033,88.057,88.033,88.052,190699998.0
2005-08-04 11:56:00,88.043,88.057,88.03,88.057,175899999.0
2005-08-04 11:57:00,88.058,88.069,88.037,88.043,218500002.0
2005-08-04 11:58:00,88.047,88.049,88.025,88.025,232000000.0
2005-08-04 11:59:00,88.012,88.039,88.008,88.025,341499996.0
2005-08-04 12:00:00,88.013,88.049,88.007,88.049,311099995.0
2005-08-04 12:01:00,88.021,88.041,88.01,88.034,184299999.0
2005-08-04 12:02:00,88.033,88.045,87.994,88.029,290899999.0
2005-08-04 12:03:00,88.059,88.068,88.026,88.052,235799998.0
2005-08-04 12:04:00,88.062,88.079,88.048,88.065,145799999.0
2005-08-04 12:05:00,88.048,88.068,88.042,88.06,146499999.0
2005-08-04 12:06:00,88.047,88.062,88.037,88.06,235099998.0
2005-08-04 12:07:00,88.032,88.049,88.026,88.045,276300001.0
2005-08-04 12:08:00,88.042,88.045,88.025,88.027,168599996.0
2005-08-04 12:09:00,88.018,88.039,88.006,88.019,240600000.0
2005-08-04 12:10:00,88.006,88.023,87.988,88.003,240999999.0
2005-08-04 12:11:00,87.991,88.043,87.991,88.043,125399999.0
2005-08-04 12:12:00,88.021,88.078,88.021,88.06,292300000.0
2005-08-04 12:13:00,88.06,88.06,88.03,88.03,235099999.0
2005-08-04 12:14:00,88.065,88.072,88.044,88.056,390099998.0
2005-08-04 12:15:00,88.049,88.065,88.025,88.055,168800000.0
2005-08-04 12:16:00,88.052,88.066,88.035,88.043,146100000.0
2005-08-04 12:17:00,88.059,88.081,88.049,88.051,201499997.0
2005-08-04 12:18:00,88.1,88.159,88.1,88.144,207599997.0
2005-08-04 12:19:00,88.148,88.181,88.148,88.175,202900001.0
2005-08-04 12:20:00,88.18,88.235,88.18,88.235,231700001.0
2005-08-04 12:21:00,88.229,88.229,88.194,88.199,373499994.0
2005-08-04 12:22:00,88.224,88.251,88.219,88.226,211599999.0
2005-08-04 12:23:00,88.252,88.252,88.219,88.242,236900002.0
2005-08-04 12:24:00,88.242,88.242,88.215,88.218,217400001.0
2005-08-04 12:25:00,88.214,88.231,88.198,88.207,177499999.0
2005-08-04 12:26:00,88.238,88.277,88.227,88.27,243699999.0
2005-08-04 12:27:00,88.264,88.267,88.239,88.249,192600000.0
2005-08-04 12:28:00,88.27,88.27,88.24,88.257,273199996.0
2005-08-04 12:29:00,88.25,88.272,88.241,88.262,246399995.0
2005-08-04 12:30:00,88.243,88.257,88.228,88.237,215300000.0
2005-08-04 12:31:00,88.265,88.279,88.252,88.27,234899999.0
2005-08-04 12:32:00,88.267,88.273,88.247,88.255,188799999.0
2005-08-04 12:33:00,88.248,88.305,88.248,88.305,186900001.0
2005-08-04 12:34:00,88.306,88.312,88.285,88.289,214300000.0
2005-08-04 12:35:00,88.298,88.315,88.287,88.306,164300000.0
2005-08-04 12:36:00,88.303,88.307,88.273,88.274,227200002.0
2005-08-04 12:37:00,88.261,88.292,88.261,88.28,324500002.0
2005-08-04 12:38:00,88.267,88.282,88.259,88.281,206399996.0
2005-08-04 12:39:00,88.25,88.277,88.246,88.277,112900000.0
2005-08-04 12:40:00,88.273,88.292,88.255,88.255,123099999.0
2005-08-04 12:41:00,88.263,88.276,88.248,88.262,202500003.0
2005-08-04 12:42:00,88.25,88.275,88.244,88.257,238199996.0
2005-08-04 12:43:00,88.264,88.285,88.254,88.254,253999996.0
2005-08-04 12:44:00,88.273,88.289,88.262,88.266,174000003.0
2005-08-04 12:45:00,88.291,88.312,88.276,88.293,227699995.0
2005-08-04 12:46:00,88.324,88.338,88.305,88.327,348499997.0
2005-08-04 12:47:00,88.312,88.333,88.305,88.32,149000000.0
2005-08-04 12:48:00,88.315,88.315,88.289,88.292,258400002.0
2005-08-04 12:49:00,88.319,88.319,88.291,88.298,100700001.0
2005-08-04 12:50:00,88.289,88.302,88.273,88.297,260900000.0
2005-08-04 12:51:00,88.287,88.316,88.272,88.301,282999999.0
2005-08-04 12:52:00,88.308,88.308,88.286,88.298,182500000.0
2005-08-04 12:53:00,88.291,88.31,88.246,88.28,97800000.0
2005-08-04 12:54:00,88.307,88.311,88.29,88.294,149300004.0
2005-08-04 12:55:00,88.275,88.314,88.271,88.305,274500001.0
2005-08-04 12:56:00,88.269,88.296,88.269,88.29,166000005.0
2005-08-04 12:57:00,88.267,88.282,88.267,88.281,90700000.0
2005-08-04 12:58:00,88.255,88.272,88.248,88.263,133399999.0
2005-08-04 12:59:00,88.241,88.261,88.217,88.244,224300002.0
2005-08-04 13:00:00,88.265,88.28,88.232,88.232,336199998.0
2005-08-04 13:01:00,88.25,88.278,88.25,88.257,185499997.0
2005-08-04 13:02:00,88.273,88.279,88.231,88.231,254500003.0
2005-08-04 13:03:00,88.217,88.261,88.217,88.241,294500003.0
2005-08-04 13:04:00,88.24,88.258,88.233,88.233,258600002.0
2005-08-04 13:05:00,88.232,88.249,88.218,88.231,115999999.0
2005-08-04 13:06:00,88.207,88.249,88.207,88.239,251100002.0
2005-08-04 13:07:00,88.226,88.258,88.213,88.235,339500001.0
2005-08-04 13:08:00,88.226,88.262,88.226,88.247,76100000.0
2005-08-04 13:09:00,88.264,88.272,88.245,88.245,165200000.0
2005-08-04 13:10:00,88.243,88.271,88.243,88.271,188800000.0
2005-08-04 13:11:00,88.274,88.282,88.254,88.267,171899997.0
2005-08-04 13:12:00,88.266,88.288,88.253,88.267,342200002.0
2005-08-04 13:13:00,88.299,88.353,88.299,88.352,193599997.0
2005-08-04 13:14:00,88.34,88.34,88.309,88.309,176499999.0
2005-08-04 13:15:00,88.312,88.331,88.304,88.326,271099998.0
2005-08-04 13:16:00,88.298,88.319,88.298,88.307,142999999.0
2005-08-04 13:17:00,88.28,88.311,88.246,88.292,125199999.0
2005-08-04 13:18:00,88.276,88.323,88.276,88.318,219299999.0
2005-08-04 13:19:00,88.297,88.317,88.291,88.306,196999996.0
2005-08-04 13:20:00,88.303,88.315,88.282,88.305,180600000.0
2005-08-04 13:21:00,88.302,88.319,88.291,88.293,240799997.0
2005-08-04 13:22:00,88.291,88.313,88.291,88.313,185300000.0
2005-08-04 13:23:00,88.301,88.32,88.298,88.313,257200004.0
2005-08-04 13:24:00,88.291,88.31,88.273,88.289,89799999.0
2005-08-04 13:25:00,88.27,88.294,88.266,88.278,311399998.0
2005-08-04 13:26:00,88.265,88.277,88.25,88.263,246199998.0
2005-08-04 13:27:00,88.243,88.267,88.233,88.258,159900000.0
2005-08-04 13:28:00,88.263,88.263,88.216,88.216,222399999.0
2005-08-04 13:29:00,88.242,88.242,88.216,88.226,165200001.0
2005-08-04 13:30:00,88.228,88.231,88.194,88.212,192600001.0
2005-08-04 13:31:00,88.232,88.265,88.231,88.265,199699999.0
2005-08-04 13:32:00,88.274,88.288,88.25,88.25,161399996.0
2005-08-04 13:33:00,88.25,88.262,88.239,88.257,162000000.0
2005-08-04 13:34:00,88.24,88.26,88.232,88.24,276599999.0
2005-08-04 13:35:00,88.256,88.268,88.236,88.268,354800000.0
2005-08-04 13:36:00,88.272,88.272,88.239,88.265,237099998.0
2005-08-04 13:37:00,88.27,88.285,88.246,88.262,167700002.0
2005-08-04 13:38:00,88.278,88.295,88.24,88.258,217499996.0
2005-08-04 13:39:00,88.265,88.281,88.255,88.281,176600001.0
2005-08-04 13:40:00,88.277,88.277,88.249,88.251,267199999.0
2005-08-04 13:41:00,88.243,88.271,88.243,88.266,171999999.0
2005-08-04 13:42:00,88.256,88.281,88.251,88.281,288900003.0
2005-08-04 13:43:00,88.267,88.283,88.251,88.265,316400002.0
2005-08-04 13:44:00,88.252,88.265,88.239,88.253,131999998.0
2005-08-04 13:45:00,88.242,88.266,88.233,88.252,252600002.0
2005-08-04 13:46:00,88.248,88.252,88.229,88.233,141700001.0
2005-08-04 13:47:00,88.218,88.257,88.218,88.24,283000002.0
2005-08-04 13:48:00,88.223,88.241,88.208,88.235,288000000.0
2005-08-04 13:49:00,88.235,88.235,88.207,88.213,141000003.0
2005-08-04 13:50:00,88.217,88.237,88.213,88.223,376700004.0
2005-08-04 13:51:00,88.228,88.23,88.203,88.23,158499999.0
2005-08-04 13:52:00,88.194,88.236,88.194,88.227,228799997.0
2005-08-04 13:53:00,88.222,88.238,88.208,88.223,300999997.0
2005-08-04 13:54:00,88.224,88.244,88.211,88.221,302999996.0
2005-08-04 13:55:00,88.202,88.233,88.202,88.21,343700005.0
2005-08-04 13:56:00,88.211,88.225,88.198,88.22,219899999.0
2005-08-04 13:57:00,88.2,88.215,88.188,88.206,325499995.0
2005-08-04 13:58:00,88.201,88.226,88.2,88.213,187300003.0
2005-08-04 13:59:00,88.215,88.215,88.175,88.175,155300002.0
2005-08-04 14:00:00,88.185,88.19,88.159,88.177,248499999.0
2005-08-04 14:01:00,88.174,88.197,88.167,88.197,289799999.0
2005-08-04 14:02:00,88.191,88.195,88.161,88.161,170099999.0
2005-08-04 14:03:00,88.192,88.194,88.171,88.177,167999997.0
2005-08-04 14:04:00,88.198,88.198,88.16,88.16,261400001.0
2005-08-04 14:05:00,88.167,88.193,88.167,88.187,165599998.0
2005-08-04 14:06:00,88.189,88.2,88.169,88.175,262299998.0
2005-08-04 14:07:00,88.182,88.182,88.159,88.161,187699997.0
2005-08-04 14:08:00,88.171,88.194,88.168,88.183,351299997.0
2005-08-04 14:09:00,88.163,88.18,88.161,88.176,155800002.0
2005-08-04 14:10:00,88.18,88.186,88.157,88.172,123799999.0
2005-08-04 14:11:00,88.168,88.192,88.167,88.179,115400000.0
2005-08-04 14:12:00,88.18,88.18,88.156,88.156,268699999.0
2005-08-04 14:13:00,88.183,88.192,88.158,88.158,296899999.0
2005-08-04 14:14:00,88.149,88.163,88.141,88.152,107799997.0
2005-08-04 14:15:00,88.134,88.154,88.12,88.138,273400001.0
2005-08-04 14:16:00,88.14,88.145,88.121,88.127,219199998.0
2005-08-04 14:17:00,88.144,88.155,88.132,88.137,144299999.0
2005-08-04 14:18:00,88.14,88.155,88.111,88.152,211199996.0
2005-08-04 14:19:00,88.155,88.179,88.147,88.159,200499996.0
2005-08-04 14:20:00,88.16,88.175,88.143,88.173,189999999.0
2005-08-04 14:21:00,88.178,88.178,88.151,88.162,179400001.0
2005-08-04 14:22:00,88.141,88.172,88.141,88.171,217100001.0
2005-08-04 14:23:00,88.141,88.164,88.132,88.151,191499999.0
2005-08-04 14:24:00,88.157,88.157,88.126,88.139,111899999.0
2005-08-04 14:25:00,88.155,88.163,88.131,88.139,188099998.0
2005-08-04 14:26:00,88.142,88.164,88.135,88.154,108999999.0
2005-08-04 14:27:00,88.144,88.169,88.144,88.168,164900001.0
2005-08-04 14:28:00,88.155,88.162,88.128,88.144,230300003.0
2005-08-04 14:29:00,88.158,88.19,88.152,88.155,299999999.0
2005-08-04 14:30:00,88.14,88.16,88.11,88.142,283100000.0
2005-08-04 14:31:00,88.14,88.158,88.094,88.157,268500001.0
2005-08-04 14:32:00,88.153,88.172,88.137,88.152,265800004.0
2005-08-04 14:33:00,88.163,88.181,88.163,88.177,302099995.0
2005-08-04 14:34:00,88.179,88.182,88.14,88.143,191400004.0
2005-08-04 14:35:00,88.171,88.171,88.141,88.171,243000001.0
2005-08-04 14:36:00,88.166,88.18,88.143,88.158,353200007.0
2005-08-04 14:37:00,88.176,88.182,88.149,88.165,385399998.0
2005-08-04 14:38:00,88.154,88.183,88.145,88.145,230200003.0
2005-08-04 14:39:00,88.158,88.158,88.128,88.133,285900000.0
2005-08-04 14:40:00,88.153,88.153,88.131,88.131,16900000.0
2005-08-04 14:41:00,88.143,88.156,88.13,88.135,175500001.0
2005-08-04 14:42:00,88.128,88.154,88.126,88.153,212200002.0
2005-08-04 14:43:00,88.132,88.149,88.105,88.136,293400004.0
2005-08-04 14:44:00,88.14,88.157,88.117,88.147,227799994.0
2005-08-04 14:45:00,88.142,88.181,88.14,88.181,352599998.0
2005-08-04 14:46:00,88.173,88.18,88.151,88.165,189600001.0
2005-08-04 14:47:00,88.167,88.183,88.153,88.17,304299998.0
2005-08-04 14:48:00,88.149,88.163,88.122,88.142,181399998.0
2005-08-04 14:49:00,88.123,88.151,88.11,88.13,186899999.0
2005-08-04 14:50:00,88.128,88.156,88.116,88.149,252100000.0
2005-08-04 14:51:00,88.17,88.172,88.147,88.153,249800000.0
2005-08-04 14:52:00,88.173,88.198,88.163,88.191,300999999.0
2005-08-04 14:53:00,88.172,88.202,88.172,88.194,260799998.0
2005-08-04 14:54:00,88.182,88.204,88.171,88.203,295900000.0
2005-08-04 14:55:00,88.211,88.217,88.19,88.192,234099998.0
2005-08-04 14:56:00,88.197,88.21,88.185,88.204,342099998.0
2005-08-04 14:57:00,88.204,88.212,88.181,88.181,217599999.0
2005-08-04 14:58:00,88.202,88.203,88.177,88.186,155799999.0
2005-08-04 14:59:00,88.146,88.217,88.146,88.217,145199995.0
2005-08-04 15:00:00,88.216,88.216,88.185,88.185,241600002.0
2005-08-04 15:01:00,88.21,88.231,88.205,88.231,171399998.0
2005-08-04 15:02:00,88.234,88.25,88.22,88.22,157200000.0
2005-08-04 15:03:00,88.221,88.245,88.219,88.219,119099998.0
2005-08-04 15:04:00,88.236,88.237,88.215,88.226,271199994.0
2005-08-04 15:05:00,88.22,88.244,88.21,88.231,128299999.0
2005-08-04 15:06:00,88.233,88.26,88.23,88.237,184900001.0
2005-08-04 15:07:00,88.243,88.243,88.219,88.237,395900000.0
2005-08-04 15:08:00,88.237,88.242,88.216,88.218,142399998.0
2005-08-04 15:09:00,88.221,88.236,88.199,88.221,245600002.0
2005-08-04 15:10:00,88.216,88.232,88.188,88.188,210500000.0
2005-08-04 15:11:00,88.182,88.21,88.182,88.191,322899998.0
2005-08-04 15:12:00,88.193,88.206,88.179,88.204,182200002.0
2005-08-04 15:13:00,88.197,88.205,88.177,88.191,198599997.0
2005-08-04 15:14:00,88.191,88.201,88.173,88.193,120499999.0
2005-08-04 15:15:00,88.158,88.201,88.151,88.18,279899999.0
2005-08-04 15:16:00,88.154,88.183,88.15,88.18,273299998.0
2005-08-04 15:17:00,88.174,88.198,88.173,88.184,411199999.0
2005-08-04 15:18:00,88.168,88.192,88.168,88.188,182299997.0
2005-08-04 15:19:00,88.19,88.195,88.159,88.159,264999996.0
2005-08-04 15:20:00,88.185,88.194,88.162,88.173,210800004.0
2005-08-04 15:21:00,88.189,88.211,88.175,88.197,154300000.0
2005-08-04 15:22:00,88.214,88.226,88.156,88.194,291200000.0
2005-08-04 15:23:00,88.212,88.228,88.203,88.225,461400001.0
2005-08-04 15:24:00,88.213,88.227,88.2,88.215,232300001.0
2005-08-04 15:25:00,88.217,88.22,88.199,88.202,110199998.0
2005-08-04 15:26:00,88.188,88.209,88.18,88.198,233899998.0
2005-08-04 15:27:00,88.194,88.222,88.194,88.219,271599996.0
2005-08-04 15:28:00,88.201,88.215,88.187,88.204,259999996.0
2005-08-04 15:29:00,88.182,88.218,88.182,88.199,315399996.0
2005-08-04 15:30:00,88.212,88.212,88.187,88.187,155799999.0
2005-08-04 15:31:00,88.177,88.211,88.173,88.198,246299996.0
2005-08-04 15:32:00,88.19,88.206,88.161,88.173,181000001.0
2005-08-04 15:33:00,88.177,88.192,88.172,88.175,83000002.0
2005-08-04 15:34:00,88.198,88.205,88.172,88.175,367700002.0
2005-08-04 15:35:00,88.177,88.177,88.135,88.135,207299995.0
2005-08-04 15:36:00,88.154,88.183,88.154,88.175,282099994.0
2005-08-04 15:37:00,88.149,88.168,88.149,88.168,178300000.0
2005-08-04 15:38:00,88.153,88.179,88.153,88.168,216799999.0
2005-08-04 15:39:00,88.175,88.175,88.136,88.136,222400002.0
2005-08-04 15:40:00,88.152,88.169,88.125,88.151,281800003.0
2005-08-04 15:41:00,88.147,88.19,88.147,88.185,291200001.0
2005-08-04 15:42:00,88.171,88.184,88.149,88.161,303800002.0
2005-08-04 15:43:00,88.153,88.175,88.146,88.159,189500002.0
2005-08-04 15:44:00,88.158,88.17,88.138,88.151,147499998.0
2005-08-04 15:45:00,88.156,88.167,88.142,88.148,245700003.0
2005-08-04 15:46:00,88.143,88.16,88.132,88.142,33100000.0
2005-08-04 15:47:00,88.136,88.152,88.121,88.125,337800002.0
2005-08-04 15:48:00,88.138,88.162,88.138,88.154,180499999.0
2005-08-04 15:49:00,88.133,88.16,88.133,88.148,193299998.0
2005-08-04 15:50:00,88.14,88.149,88.122,88.13,251700001.0
2005-08-04 15:51:00,88.148,88.148,88.122,88.122,322399999.0
2005-08-04 15:52:00,88.144,88.169,88.128,88.147,308199998.0
2005-08-04 15:53:00,88.155,88.188,88.144,88.188,227599998.0
2005-08-04 15:54:00,88.18,88.189,88.149,88.178,341500002.0
2005-08-04 15:55:00,88.204,88.211,88.192,88.204,159599999.0
2005-08-04 15:56:00,88.202,88.215,88.176,88.188,159199999.0
2005-08-04 15:57:00,88.173,88.174,88.152,88.155,489399997.0
2005-08-04 15:58:00,88.151,88.151,88.134,88.134,78999997.0
2005-08-04 15:59:00,88.145,88.185,88.145,88.185,174000000.0
2005-08-04 16:00:00,88.16,88.214,88.16,88.214,198700000.0
2005-08-04 16:01:00,88.197,88.217,88.182,88.202,134900001.0
2005-08-04 16:02:00,88.193,88.211,88.184,88.205,215000001.0
2005-08-04 16:03:00,88.191,88.218,88.191,88.215,155600002.0
2005-08-04 16:04:00,88.193,88.207,88.176,88.192,358800003.0
2005-08-04 16:05:00,88.181,88.205,88.179,88.205,81900000.0
2005-08-04 16:06:00,88.191,88.205,88.175,88.205,277699997.0
2005-08-04 16:07:00,88.197,88.214,88.186,88.208,161100000.0
2005-08-04 16:08:00,88.201,88.221,88.193,88.219,275799995.0
2005-08-04 16:09:00,88.217,88.245,88.217,88.22,323300001.0
2005-08-04 16:10:00,88.223,88.256,88.218,88.251,401099999.0
2005-08-04 16:11:00,88.251,88.263,88.23,88.245,259300002.0
2005-08-04 16:12:00,88.255,88.272,88.248,88.272,279800001.0
2005-08-04 16:13:00,88.255,88.301,88.222,88.279,140699998.0
2005-08-04 16:14:00,88.287,88.304,88.273,88.292,183500000.0
2005-08-04 16:15:00,88.286,88.305,88.278,88.302,209100001.0
2005-08-04 16:16:00,88.306,88.306,88.263,88.263,192400001.0
2005-08-04 16:17:00,88.27,88.303,88.258,88.288,176800002.0
2005-08-04 16:18:00,88.3,88.314,88.291,88.305,226500001.0
2005-08-04 16:19:00,88.304,88.318,88.29,88.305,215299999.0
2005-08-04 16:20:00,88.302,88.302,88.278,88.289,297800002.0
2005-08-04 16:21:00,88.27,88.291,88.269,88.283,178500000.0
2005-08-04 16:22:00,88.276,88.289,88.261,88.269,257199999.0
2005-08-04 16:23:00,88.264,88.284,88.259,88.269,364100003.0
2005-08-04 16:24:00,88.262,88.277,88.257,88.27,262100000.0
2005-08-04 16:25:00,88.272,88.289,88.259,88.27,199099998.0
2005-08-04 16:26:00,88.261,88.286,88.259,88.286,177900000.0
2005-08-04 16:27:00,88.285,88.285,88.254,88.255,336199995.0
2005-08-04 16:28:00,88.276,88.279,88.258,88.258,186299998.0
2005-08-04 16:29:00,88.261,88.288,88.241,88.257,273399998.0
2005-08-04 16:30:00,88.29,88.297,88.275,88.282,116399999.0
2005-08-04 16:31:00,88.295,88.295,88.259,88.277,234699999.0
2005-08-04 16:32:00,88.27,88.298,88.27,88.281,113799997.0
2005-08-04 16:33:00,88.298,88.338,88.289,88.327,243600002.0
2005-08-04 16:34:00,88.332,88.332,88.3,88.324,177699999.0
2005-08-04 16:35:00,88.329,88.36,88.32,88.343,319700008.0
2005-08-04 16:36:00,88.372,88.375,88.34,88.348,255099998.0
2005-08-04 16:37:00,88.354,88.381,88.347,88.368,261200000.0
2005-08-04 16:38:00,88.357,88.384,88.334,88.342,256600001.0
2005-08-04 16:39:00,88.323,88.349,88.323,88.33,206000003.0
2005-08-04 16:40:00,88.338,88.352,88.327,88.332,249700002.0
2005-08-04 16:41:00,88.34,88.363,88.329,88.345,148400003.0
2005-08-04 16:42:00,88.319,88.353,88.319,88.336,250599998.0
2005-08-04 16:43:00,88.318,88.33,88.299,88.314,281300000.0
2005-08-04 16:44:00,88.333,88.337,88.307,88.31,319900000.0
2005-08-04 16:45:00,88.303,88.324,88.3,88.317,341500001.0
2005-08-04 16:46:00,88.31,88.325,88.292,88.314,165500000.0
2005-08-04 16:47:00,88.323,88.324,88.297,88.297,221900002.0
2005-08-04 16:48:00,88.316,88.32,88.291,88.294,216200004.0
2005-08-04 16:49:00,88.285,88.322,88.285,88.32,267699997.0
2005-08-04 16:50:00,88.32,88.32,88.295,88.295,208999999.0
2005-08-04 16:51:00,88.315,88.337,88.298,88.323,109000000.0
2005-08-04 16:52:00,88.327,88.339,88.304,88.307,288799999.0
2005-08-04 16:53:00,88.313,88.328,88.304,88.322,216800003.0
2005-08-04 16:54:00,88.305,88.331,88.305,88.331,184599998.0
2005-08-04 16:55:00,88.323,88.35,88.311,88.329,194600001.0
2005-08-04 16:56:00,88.33,88.342,88.316,88.329,180899999.0
2005-08-04 16:57:00,88.318,88.331,88.302,88.315,187499998.0
2005-08-04 16:58:00,88.307,88.326,88.297,88.317,144200001.0
2005-08-04 16:59:00,88.295,88.325,88.281,88.3,235299995.0
2005-08-04 17:00:00,88.276,88.306,88.276,88.298,167299997.0
2005-08-04 17:01:00,88.273,88.295,88.249,88.293,171699998.0
2005-08-04 17:02:00,88.291,88.291,88.262,88.274,257799999.0
2005-08-04 17:03:00,88.29,88.301,88.279,88.28,215900002.0
2005-08-04 17:04:00,88.282,88.293,88.275,88.292,184000000.0
2005-08-04 17:05:00,88.307,88.316,88.287,88.287,303299999.0
2005-08-04 17:06:00,88.297,88.331,88.289,88.297,250399997.0
2005-08-04 17:07:00,88.314,88.317,88.287,88.289,348599996.0
2005-08-04 17:08:00,88.314,88.357,88.314,88.348,158600000.0
2005-08-04 17:09:00,88.34,88.36,88.337,88.352,154600001.0
2005-08-04 17:10:00,88.318,88.354,88.317,88.354,275800001.0
2005-08-04 17:11:00,88.341,88.356,88.323,88.344,153900002.0
2005-08-04 17:12:00,88.356,88.361,88.33,88.339,157700001.0
2005-08-04 17:13:00,88.348,88.373,88.343,88.37,302499999.0
2005-08-04 17:14:00,88.37,88.397,88.359,88.388,328000004.0
2005-08-04 17:15:00,88.364,88.377,88.35,88.359,247699999.0
2005-08-04 17:16:00,88.364,88.382,88.361,88.368,129900001.0
2005-08-04 17:17:00,88.344,88.362,88.331,88.361,333400002.0
2005-08-04 17:18:00,88.362,88.385,88.343,88.359,261699996.0
2005-08-04 17:19:00,88.362,88.373,88.351,88.351,322599997.0
2005-08-04 17:20:00,88.363,88.397,88.363,88.391,169099998.0
2005-08-04 17:21:00,88.383,88.39,88.367,88.367,223800000.0
2005-08-04 17:22:00,88.415,88.415,88.336,88.336,119399999.0
2005-08-04 17:23:00,88.352,88.364,88.327,88.364,215599997.0
2005-08-04 17:24:00,88.33,88.354,88.309,88.344,324799998.0
2005-08-04 17:25:00,88.333,88.359,88.323,88.35,166699997.0
2005-08-04 17:26:00,88.33,88.341,88.306,88.311,212000000.0
2005-08-04 17:27:00,88.304,88.339,88.304,88.327,168199997.0
2005-08-04 17:28:00,88.31,88.332,88.3,88.332,145999999.0
2005-08-04 17:29:00,88.32,88.334,88.297,88.315,213699999.0
2005-08-04 17:30:00,88.312,88.369,88.312,88.357,310600002.0
2005-08-04 17:31:00,88.36,88.376,88.342,88.342,198199995.0
2005-08-04 17:32:00,88.35,88.35,88.305,88.339,260899999.0
2005-08-04 17:33:00,88.344,88.361,88.322,88.339,227800001.0
2005-08-04 17:34:00,88.341,88.355,88.328,88.346,170600002.0
2005-08-04 17:35:00,88.331,88.347,88.319,88.338,131300000.0
2005-08-04 17:36:00,88.338,88.36,88.337,88.337,257100001.0
2005-08-04 17:37:00,88.339,88.355,88.324,88.348,181899997.0
2005-08-04 17:38:00,88.355,88.361,88.331,88.347,294000001.0
2005-08-04 17:39:00,88.353,88.355,88.328,88.355,269199998.0
2005-08-04 17:40:00,88.328,88.36,88.327,88.36,92700002.0
2005-08-04 17:41:00,88.339,88.352,88.31,88.328,285500004.0
2005-08-04 17:42:00,88.324,88.333,88.307,88.316,236100004.0
2005-08-04 17:43:00,88.33,88.345,88.309,88.314,188399999.0
2005-08-04 17:44:00,88.302,88.324,88.3,88.322,177100000.0
2005-08-04 17:45:00,88.317,88.334,88.312,88.325,216300000.0
2005-08-04 17:46:00,88.317,88.346,88.317,88.32,128100000.0
2005-08-04 17:47:00,88.337,88.352,88.325,88.341,321000002.0
2005-08-04 17:48:00,88.32,88.345,88.309,88.317,288999998.0
2005-08-04 17:49:00,88.305,88.346,88.3,88.315,232599996.0
2005-08-04 17:50:00,88.31,88.31,88.271,88.277,267599999.0
2005-08-04 17:51:00,88.283,88.304,88.272,88.28,189300001.0
2005-08-04 17:52:00,88.293,88.311,88.277,88.298,252799998.0
2005-08-04 17:53:00,88.307,88.327,88.293,88.317,127300001.0
2005-08-04 17:54:00,88.283,88.3,88.259,88.287,172200000.0
2005-08-04 17:55:00,88.27,88.284,88.251,88.273,290400004.0
2005-08-04 17:56:00,88.27,88.295,88.263,88.275,229399999.0
2005-08-04 17:57:00,88.296,88.296,88.264,88.265,313299998.0
2005-08-04 17:58:00,88.279,88.29,88.26,88.272,133699998.0
2005-08-04 17:59:00,88.279,88.301,88.276,88.301,191700001.0
2005-08-04 18:00:00,88.294,88.294,88.265,88.279,304799998.0
2005-08-04 18:01:00,88.277,88.29,88.249,88.268,1916200000.0
2005-08-04 18:02:00,88.32,88.33,88.3,88.32,1951299990.0
2005-08-04 18:03:00,88.31,88.32,88.31,88.32,1951299990.0
2005-08-04 18:04:00,88.33,88.33,88.32,88.32,1951299990.0
2005-08-04 18:05:00,88.31,88.33,88.31,88.33,1951299990.0
2005-08-04 18:06:00,88.34,88.34,88.32,88.33,1951299990.0
2005-08-04 18:07:00,88.32,88.35,88.31,88.35,1951299990.0
2005-08-04 18:08:00,88.36,88.38,88.35,88.36,1951299990.0
2005-08-04 18:09:00,88.35,88.392,88.339,88.392,1951299990.0
2005-08-04 18:10:00,88.376,88.394,88.332,88.367,1979499992.0
2005-08-04 18:11:00,88.328,88.37,88.323,88.34,1080999989.0
2005-08-04 18:12:00,88.357,88.357,88.318,88.318,1242299997.0
2005-08-04 18:13:00,88.334,88.373,88.32,88.348,1935299995.0
2005-08-04 18:14:00,88.4,88.4,88.37,88.39,1411300008.0
2005-08-04 18:15:00,88.38,88.39,88.37,88.38,1411300008.0
2005-08-04 18:16:00,88.39,88.4,88.36,88.4,1411300008.0
2005-08-04 18:17:00,88.368,88.406,88.364,88.388,1411300008.0
2005-08-04 18:18:00,88.376,88.411,88.373,88.395,1228700001.0
2005-08-04 18:19:00,88.381,88.396,88.361,88.396,1889099990.0
2005-08-04 18:20:00,88.382,88.409,88.371,88.395,2113899994.0
2005-08-04 18:21:00,88.405,88.412,88.385,88.387,1888199994.0
2005-08-04 18:22:00,88.39,88.421,88.381,88.421,1465499989.0
2005-08-04 18:23:00,88.43,88.43,88.42,88.42,2064700001.0
2005-08-04 18:24:00,88.43,88.43,88.37,88.39,2064700001.0
2005-08-04 18:25:00,88.37,88.393,88.36,88.382,2064700001.0
2005-08-04 18:26:00,88.378,88.413,88.374,88.392,1997799998.0
2005-08-04 18:27:00,88.393,88.399,88.369,88.386,1353899994.0
2005-08-04 18:28:00,88.392,88.406,88.374,88.387,1710800005.0
2005-08-04 18:29:00,88.358,88.388,88.341,88.388,1330900000.0
2005-08-04 18:30:00,88.369,88.385,88.349,88.372,951100002.0
2005-08-04 18:31:00,88.363,88.366,88.337,88.349,1605499995.0
2005-08-04 18:32:00,88.356,88.356,88.322,88.322,1780299982.0
2005-08-04 18:33:00,88.35,88.35,88.32,88.33,1966599998.0
2005-08-04 18:34:00,88.3,88.322,88.276,88.294,1966599998.0
2005-08-04 18:35:00,88.305,88.307,88.264,88.277,1806700001.0
2005-08-04 18:36:00,88.304,88.321,88.29,88.297,971300002.0
2005-08-04 18:37:00,88.316,88.322,88.286,88.297,1177300000.0
2005-08-04 18:38:00,88.277,88.308,88.264,88.29,967099992.0
2005-08-04 18:39:00,88.284,88.323,88.283,88.311,729999997.0
2005-08-04 18:40:00,88.298,88.326,88.282,88.297,1989399999.0
2005-08-04 18:41:00,88.297,88.308,88.279,88.287,713600000.0
2005-08-04 18:42:00,88.303,88.312,88.283,88.284,1225600007.0
2005-08-04 18:43:00,88.285,88.302,88.266,88.288,513999993.0
2005-08-04 18:44:00,88.288,88.299,88.267,88.268,807900000.0
2005-08-04 18:45:00,88.273,88.299,88.254,88.27,607600004.0
2005-08-04 18:46:00,88.284,88.309,88.284,88.302,801899998.0
2005-08-04 18:47:00,88.29,88.305,88.29,88.305,250799998.0
2005-08-04 18:48:00,88.305,88.31,88.282,88.297,519599997.0
2005-08-04 18:49:00,88.297,88.31,88.281,88.298,697800000.0
2005-08-04 18:50:00,88.272,88.301,88.272,88.294,628899996.0
2005-08-04 18:51:00,88.278,88.309,88.278,88.309,1450899983.0
2005-08-04 18:52:00,88.31,88.315,88.284,88.292,1372000007.0
2005-08-04 18:53:00,88.307,88.307,88.278,88.294,1509899989.0
2005-08-04 18:54:00,88.294,88.32,88.287,88.31,1512499997.0
2005-08-04 18:55:00,88.313,88.319,88.289,88.292,1757000000.0
2005-08-04 18:56:00,88.294,88.327,88.294,88.326,259699999.0
2005-08-04 18:57:00,88.322,88.326,88.3,88.307,560200003.0
2005-08-04 18:58:00,88.331,88.335,88.307,88.308,1067599999.0
2005-08-04 18:59:00,88.312,88.342,88.308,88.336,1460100003.0
2005-08-04 19:00:00,88.322,88.342,88.322,88.341,247400001.0
2005-08-04 19:01:00,88.34,88.34,88.305,88.305,391200000.0
2005-08-04 19:02:00,88.313,88.334,88.3,88.32,226899997.0
2005-08-04 19:03:00,88.317,88.317,88.282,88.282,448500000.0
2005-08-04 19:04:00,88.297,88.309,88.281,88.289,482499997.0
2005-08-04 19:05:00,88.29,88.29,88.247,88.256,336399995.0
2005-08-04 19:06:00,88.289,88.323,88.279,88.301,932099994.0
2005-08-04 19:07:00,88.311,88.337,88.291,88.311,1179000001.0
2005-08-04 19:08:00,88.293,88.321,88.291,88.291,1846899994.0
2005-08-04 19:09:00,88.294,88.334,88.288,88.32,959499993.0
2005-08-04 19:10:00,88.32,88.338,88.318,88.336,309099996.0
2005-08-04 19:11:00,88.328,88.337,88.315,88.318,716699995.0
2005-08-04 19:12:00,88.325,88.342,88.312,88.333,321800002.0
2005-08-04 19:13:00,88.323,88.337,88.301,88.32,389499999.0
2005-08-04 19:14:00,88.325,88.33,88.307,88.319,270500001.0
2005-08-04 19:15:00,88.319,88.335,88.306,88.33,838999991.0
2005-08-04 19:16:00,88.308,88.328,88.305,88.315,610700003.0
2005-08-04 19:17:00,88.305,88.321,88.29,88.311,912699997.0
2005-08-04 19:18:00,88.286,88.315,88.276,88.293,577600005.0
2005-08-04 19:19:00,88.266,88.314,88.266,88.312,1312900000.0
2005-08-04 19:20:00,88.29,88.302,88.263,88.3,768499995.0
2005-08-04 19:21:00,88.286,88.303,88.27,88.294,698800004.0
2005-08-04 19:22:00,88.295,88.308,88.285,88.291,285800002.0
2005-08-04 19:23:00,88.282,88.301,88.263,88.263,1564899983.0
2005-08-04 19:24:00,88.277,88.293,88.256,88.279,721999998.0
2005-08-04 19:25:00,88.285,88.297,88.265,88.271,1354099995.0
2005-08-04 19:26:00,88.285,88.304,88.269,88.271,1884000005.0
2005-08-04 19:27:00,88.289,88.305,88.278,88.295,1282100000.0
2005-08-04 19:28:00,88.293,88.301,88.27,88.283,909100000.0
2005-08-04 19:29:00,88.272,88.287,88.254,88.275,352700000.0
2005-08-04 19:30:00,88.283,88.296,88.269,88.28,1173599995.0
2005-08-04 19:31:00,88.266,88.295,88.265,88.275,465300000.0
2005-08-04 19:32:00,88.273,88.281,88.258,88.266,1106000010.0
2005-08-04 19:33:00,88.26,88.287,88.257,88.272,782600003.0
2005-08-04 19:34:00,88.273,88.287,88.253,88.253,1188499998.0
2005-08-04 19:35:00,88.261,88.287,88.242,88.277,704599995.0
2005-08-04 19:36:00,88.275,88.284,88.255,88.266,789899993.0
2005-08-04 19:37:00,88.287,88.287,88.26,88.26,143899997.0
2005-08-04 19:38:00,88.273,88.274,88.244,88.244,690399998.0
2005-08-04 19:39:00,88.246,88.268,88.243,88.263,727000003.0
2005-08-04 19:40:00,88.262,88.27,88.241,88.241,828600007.0
2005-08-04 19:41:00,88.252,88.278,88.238,88.248,1146299995.0
2005-08-04 19:42:00,88.247,88.261,88.235,88.244,1083100003.0
2005-08-04 19:43:00,88.234,88.267,88.232,88.267,601899997.0
2005-08-04 19:44:00,88.266,88.277,88.25,88.252,778999999.0
2005-08-04 19:45:00,88.27,88.279,88.242,88.265,327099994.0
2005-08-04 19:46:00,88.275,88.278,88.255,88.256,637700002.0
2005-08-04 19:47:00,88.274,88.278,88.247,88.264,432699999.0
2005-08-04 19:48:00,88.274,88.276,88.248,88.264,911700005.0
2005-08-04 19:49:00,88.231,88.253,88.216,88.253,814699999.0
2005-08-04 19:50:00,88.252,88.252,88.221,88.24,643999999.0
2005-08-04 19:51:00,88.221,88.261,88.221,88.245,588699997.0
2005-08-04 19:52:00,88.252,88.258,88.229,88.229,537499991.0
2005-08-04 19:53:00,88.248,88.261,88.233,88.24,744800002.0
2005-08-04 19:54:00,88.257,88.285,88.252,88.275,787400004.0
2005-08-04 19:55:00,88.264,88.284,88.26,88.277,257099998.0
2005-08-04 19:56:00,88.263,88.277,88.233,88.262,412699999.0
2005-08-04 19:57:00,88.248,88.27,88.235,88.27,770899993.0
2005-08-04 19:58:00,88.265,88.27,88.246,88.258,1047600005.0
2005-08-04 19:59:00,88.26,88.272,88.239,88.25,938099999.0
2005-08-04 20:00:00,88.24,88.246,88.216,88.22,480700004.0
2005-08-04 20:01:00,88.255,88.27,88.241,88.243,505599994.0
2005-08-04 20:02:00,88.239,88.26,88.233,88.255,624299998.0
2005-08-04 20:03:00,88.24,88.257,88.228,88.234,492400004.0
2005-08-04 20:04:00,88.254,88.276,88.241,88.261,441399993.0
2005-08-04 20:05:00,88.267,88.282,88.258,88.272,528299996.0
2005-08-04 20:06:00,88.262,88.275,88.232,88.232,647299994.0
2005-08-04 20:07:00,88.252,88.271,88.24,88.265,553700001.0
2005-08-04 20:08:00,88.27,88.27,88.241,88.257,730199994.0
2005-08-04 20:09:00,88.265,88.275,88.24,88.25,458199996.0
2005-08-04 20:10:00,88.27,88.276,88.252,88.258,549699999.0
2005-08-04 20:11:00,88.258,88.281,88.238,88.273,1356799997.0
2005-08-04 20:12:00,88.267,88.28,88.246,88.26,1434199990.0
2005-08-04 20:13:00,88.264,88.276,88.25,88.267,1020599997.0
2005-08-04 20:14:00,88.249,88.27,88.236,88.265,546199998.0
2005-08-04 20:15:00,88.25,88.275,88.243,88.265,1115499997.0
2005-08-04 20:16:00,88.273,88.277,88.242,88.242,1423099996.0
2005-08-04 20:17:00,88.252,88.286,88.252,88.275,371000002.0
2005-08-04 20:18:00,88.283,88.291,88.27,88.272,169700000.0
2005-08-04 20:19:00,88.286,88.295,88.263,88.279,1834300009.0
2005-08-04 20:20:00,88.285,88.295,88.264,88.266,1403599988.0
2005-08-04 20:21:00,88.275,88.303,88.275,88.303,537200002.0
2005-08-04 20:22:00,88.3,88.321,88.282,88.297,949000007.0
2005-08-04 20:23:00,88.327,88.352,88.319,88.332,897399988.0
2005-08-04 20:24:00,88.338,88.363,88.328,88.355,552200003.0
2005-08-04 20:25:00,88.355,88.367,88.327,88.35,815099997.0
2005-08-04 20:26:00,88.345,88.376,88.339,88.373,566300003.0
2005-08-04 20:27:00,88.362,88.376,88.34,88.358,955599991.0
2005-08-04 20:28:00,88.37,88.37,88.36,88.37,2072500001.0
2005-08-04 20:29:00,88.357,88.369,88.324,88.329,2072500001.0
2005-08-04 20:30:00,88.36,88.39,88.36,88.38,1769700004.0
2005-08-04 20:31:00,88.368,88.389,88.347,88.381,1769700004.0
2005-08-04 20:32:00,88.4,88.4,88.38,88.38,688400000.0
2005-08-04 20:33:00,88.345,88.389,88.323,88.389,688400000.0
2005-08-04 20:34:00,88.383,88.4,88.366,88.387,337500002.0
2005-08-04 20:35:00,88.384,88.393,88.362,88.362,718699998.0
2005-08-04 20:36:00,88.386,88.4,88.371,88.38,688499998.0
2005-08-04 20:37:00,88.389,88.405,88.373,88.382,559800000.0
2005-08-04 20:38:00,88.394,88.407,88.37,88.378,1379100008.0
2005-08-04 20:39:00,88.394,88.408,88.378,88.382,1120099994.0
2005-08-04 20:40:00,88.381,88.406,88.378,88.406,1493599987.0
2005-08-04 20:41:00,88.394,88.417,88.388,88.397,879799990.0
2005-08-04 20:42:00,88.407,88.422,88.382,88.4,1111699998.0
2005-08-04 20:43:00,88.409,88.433,88.394,88.403,574099994.0
2005-08-04 20:44:00,88.413,88.437,88.406,88.418,1107299991.0
2005-08-04 20:45:00,88.397,88.432,88.397,88.406,1080999994.0
2005-08-04 20:46:00,88.438,88.446,88.413,88.413,677499996.0
2005-08-04 20:47:00,88.43,88.445,88.412,88.42,1209799992.0
2005-08-04 20:48:00,88.413,88.431,88.394,88.422,750799998.0
2005-08-04 20:49:00,88.434,88.447,88.421,88.421,767399997.0
2005-08-04 20:50:00,88.436,88.441,88.405,88.405,1108899993.0
2005-08-04 20:51:00,88.419,88.439,88.412,88.428,744600002.0
2005-08-04 20:52:00,88.428,88.448,88.416,88.434,695499999.0
2005-08-04 20:53:00,88.442,88.448,88.42,88.436,1683899994.0
2005-08-04 20:54:00,88.444,88.452,88.424,88.436,356499998.0
2005-08-04 20:55:00,88.448,88.469,88.435,88.444,1250199998.0
2005-08-04 20:56:00,88.423,88.446,88.408,88.408,1042499993.0
2005-08-04 20:57:00,88.425,88.443,88.411,88.424,1089499997.0
2005-08-04 20:58:00,88.44,88.47,88.44,88.45,2134800010.0
2005-08-04 20:59:00,88.47,88.47,88.42,88.42,2134800010.0
2005-08-04 21:00:00,88.408,88.436,88.393,88.408,2134800010.0
2005-08-04 21:01:00,88.46,88.47,88.45,88.47,863800001.0
2005-08-04 21:02:00,88.45,88.45,88.42,88.437,863800001.0
2005-08-04 21:03:00,88.433,88.446,88.425,88.442,550199998.0
2005-08-04 21:04:00,88.428,88.446,88.423,88.437,430299999.0
2005-08-04 21:05:00,88.432,88.455,88.413,88.44,419499999.0
2005-08-04 21:06:00,88.463,88.473,88.439,88.454,580799996.0
2005-08-04 21:07:00,88.441,88.465,88.439,88.453,758799994.0
2005-08-04 21:08:00,88.446,88.454,88.42,88.43,593599997.0
2005-08-04 21:09:00,88.421,88.441,88.415,88.427,259699999.0
2005-08-04 21:10:00,88.43,88.435,88.413,88.413,419900009.0
2005-08-04 21:11:00,88.425,88.434,88.403,88.405,394000001.0
2005-08-04 21:12:00,88.42,88.43,88.399,88.43,551699996.0
2005-08-04 21:13:00,88.407,88.429,88.397,88.397,927400000.0
2005-08-04 21:14:00,88.412,88.432,88.404,88.428,1042699992.0
2005-08-04 21:15:00,88.433,88.438,88.397,88.408,1080799999.0
2005-08-04 21:16:00,88.413,88.435,88.405,88.425,759600004.0
2005-08-04 21:17:00,88.428,88.456,88.411,88.429,1178899997.0
2005-08-04 21:18:00,88.446,88.451,88.423,88.43,860400003.0
2005-08-04 21:19:00,88.443,88.461,88.427,88.45,1113300007.0
2005-08-04 21:20:00,88.454,88.459,88.424,88.425,1647999990.0
2005-08-04 21:21:00,88.425,88.447,88.415,88.434,1953600002.0
2005-08-04 21:22:00,88.434,88.434,88.393,88.413,1349300000.0
2005-08-04 21:23:00,88.436,88.436,88.397,88.435,931099983.0
2005-08-04 21:24:00,88.418,88.442,88.411,88.424,988400003.0
2005-08-04 21:25:00,88.41,88.428,88.4,88.417,1317099997.0
2005-08-04 21:26:00,88.403,88.428,88.403,88.424,426100006.0
2005-08-04 21:27:00,88.422,88.425,88.402,88.402,555100000.0
2005-08-04 21:28:00,88.408,88.42,88.399,88.42,278299996.0
2005-08-04 21:29:00,88.428,88.428,88.399,88.412,754500000.0
2005-08-04 21:30:00,88.413,88.427,88.392,88.422,403599999.0
2005-08-04 21:31:00,88.42,88.42,88.391,88.4,311200000.0
2005-08-04 21:32:00,88.415,88.415,88.392,88.4,1244299996.0
2005-08-04 21:33:00,88.407,88.425,88.396,88.423,200100000.0
2005-08-04 21:34:00,88.427,88.435,88.393,88.393,505199992.0
2005-08-04 21:35:00,88.406,88.419,88.388,88.405,362500000.0
2005-08-04 21:36:00,88.393,88.413,88.385,88.404,311099995.0
2005-08-04 21:37:00,88.382,88.417,88.382,88.417,540699995.0
2005-08-04 21:38:00,88.394,88.412,88.383,88.396,539100005.0
2005-08-04 21:39:00,88.382,88.401,88.376,88.399,244599998.0
2005-08-04 21:40:00,88.39,88.395,88.367,88.372,375899999.0
2005-08-04 21:41:00,88.388,88.414,88.378,88.381,381299995.0
2005-08-04 21:42:00,88.395,88.41,88.379,88.4,638199995.0
2005-08-04 21:43:00,88.403,88.42,88.392,88.414,758400005.0
2005-08-04 21:44:00,88.416,88.426,88.391,88.411,1442199996.0
2005-08-04 21:45:00,88.407,88.436,88.397,88.43,1055099999.0
2005-08-04 21:46:00,88.417,88.441,88.403,88.403,479099998.0
2005-08-04 21:47:00,88.422,88.426,88.395,88.395,827299993.0
2005-08-04 21:48:00,88.394,88.407,88.382,88.395,332700001.0
2005-08-04 21:49:00,88.416,88.416,88.38,88.386,706199998.0
2005-08-04 21:50:00,88.398,88.423,88.398,88.415,127000000.0
2005-08-04 21:51:00,88.412,88.418,88.395,88.413,434500001.0
2005-08-04 21:52:00,88.411,88.427,88.392,88.402,633799992.0
2005-08-04 21:53:00,88.43,88.434,88.407,88.407,321300000.0
2005-08-04 21:54:00,88.404,88.423,88.399,88.423,280599997.0
2005-08-04 21:55:00,88.419,88.429,88.399,88.408,262699996.0
2005-08-04 21:56:00,88.412,88.42,88.4,88.42,535699994.0
2005-08-04 21:57:00,88.408,88.42,88.4,88.415,139899999.0
2005-08-04 21:58:00,88.413,88.426,88.407,88.42,298299998.0
2005-08-04 21:59:00,88.426,88.426,88.386,88.392,621700005.0
2005-08-04 22:00:00,88.425,88.442,88.395,88.406,613199998.0
2005-08-04 22:01:00,88.401,88.423,88.4,88.414,796900001.0
2005-08-04 22:02:00,88.392,88.414,88.379,88.413,1180800000.0
2005-08-04 22:03:00,88.395,88.425,88.395,88.417,253500002.0
2005-08-04 22:04:00,88.428,88.431,88.406,88.407,709499990.0
2005-08-04 22:05:00,88.425,88.429,88.392,88.407,315699994.0
2005-08-04 22:06:00,88.413,88.43,88.396,88.413,221899998.0
2005-08-04 22:07:00,88.423,88.434,88.409,88.418,218399999.0
2005-08-04 22:08:00,88.426,88.439,88.413,88.431,180000001.0
2005-08-04 22:09:00,88.417,88.435,88.409,88.43,410099995.0
2005-08-04 22:10:00,88.433,88.435,88.393,88.393,284899997.0
2005-08-04 22:11:00,88.429,88.453,88.418,88.424,260799998.0
2005-08-04 22:12:00,88.441,88.442,88.398,88.424,365500000.0
2005-08-04 22:13:00,88.445,88.445,88.414,88.428,514900001.0
2005-08-04 22:14:00,88.443,88.445,88.422,88.428,167400002.0
2005-08-04 22:15:00,88.427,88.446,88.421,88.439,418199999.0
2005-08-04 22:16:00,88.439,88.439,88.405,88.405,581799997.0
2005-08-04 22:17:00,88.422,88.437,88.404,88.422,81000000.0
2005-08-04 22:18:00,88.437,88.444,88.416,88.416,241100001.0
2005-08-04 22:19:00,88.442,88.449,88.42,88.42,200700000.0
2005-08-04 22:20:00,88.448,88.453,88.434,88.442,210099999.0
2005-08-04 22:21:00,88.449,88.472,88.436,88.451,174200001.0
2005-08-04 22:22:00,88.467,88.47,88.43,88.43,328999996.0
2005-08-04 22:23:00,88.442,88.444,88.423,88.423,114700001.0
2005-08-04 22:24:00,88.421,88.44,88.416,88.432,215899998.0
2005-08-04 22:25:00,88.435,88.44,88.42,88.428,258000000.0
2005-08-04 22:26:00,88.415,88.439,88.415,88.439,56299999.0
2005-08-04 22:27:00,88.45,88.45,88.423,88.43,874299991.0
2005-08-04 22:28:00,88.445,88.451,88.426,88.43,341699998.0
2005-08-04 22:29:00,88.43,88.447,88.41,88.432,468399996.0
2005-08-04 22:30:00,88.412,88.436,88.403,88.436,505399993.0
2005-08-04 22:31:00,88.434,88.434,88.413,88.413,197599996.0
2005-08-04 22:32:00,88.403,88.431,88.403,88.431,256899999.0
2005-08-04 22:33:00,88.437,88.443,88.418,88.418,396299992.0
2005-08-04 22:34:00,88.442,88.45,88.424,88.425,525500000.0
2005-08-04 22:35:00,88.45,88.45,88.43,88.43,382099999.0
2005-08-04 22:36:00,88.455,88.469,88.437,88.437,432399998.0
2005-08-04 22:37:00,88.443,88.443,88.421,88.428,182400001.0
2005-08-04 22:38:00,88.447,88.457,88.428,88.428,222099996.0
2005-08-04 22:39:00,88.432,88.454,88.429,88.454,271499998.0
2005-08-04 22:40:00,88.453,88.453,88.425,88.425,340800001.0
2005-08-04 22:41:00,88.424,88.442,88.415,88.435,259199995.0
2005-08-04 22:42:00,88.421,88.436,88.393,88.411,197999997.0
2005-08-04 22:43:00,88.416,88.44,88.408,88.433,830499993.0
2005-08-04 22:44:00,88.432,88.432,88.398,88.4,485600001.0
2005-08-04 22:45:00,88.428,88.434,88.396,88.412,359399997.0
2005-08-04 22:46:00,88.432,88.432,88.396,88.402,378999996.0
2005-08-04 22:47:00,88.414,88.414,88.388,88.391,219699998.0
2005-08-04 22:48:00,88.407,88.42,88.381,88.383,481600003.0
2005-08-04 22:49:00,88.39,88.424,88.39,88.408,606399997.0
2005-08-04 22:50:00,88.41,88.41,88.38,88.38,212800002.0
2005-08-04 22:51:00,88.4,88.407,88.377,88.386,626800002.0
2005-08-04 22:52:00,88.396,88.414,88.392,88.405,238399998.0
2005-08-04 22:53:00,88.41,88.41,88.349,88.378,473299996.0
2005-08-04 22:54:00,88.376,88.403,88.36,88.371,209700002.0
2005-08-04 22:55:00,88.36,88.399,88.358,88.374,487500004.0
2005-08-04 22:56:00,88.369,88.375,88.349,88.352,244400006.0
2005-08-04 22:57:00,88.361,88.38,88.33,88.362,163699999.0
2005-08-04 22:58:00,88.358,88.37,88.348,88.348,243400005.0
2005-08-04 22:59:00,88.36,88.36,88.276,88.283,286699998.0
2005-08-04 23:00:00,88.373,88.395,88.347,88.368,238800001.0
2005-08-04 23:01:00,88.353,88.38,88.332,88.355,136399998.0
2005-08-04 23:02:00,88.382,88.391,88.354,88.36,157499998.0
2005-08-04 23:03:00,88.384,88.411,88.364,88.39,234899998.0
2005-08-04 23:04:00,88.381,88.391,88.35,88.367,318999995.0
2005-08-04 23:05:00,88.405,88.405,88.37,88.401,204599997.0
2005-08-04 23:06:00,88.376,88.395,88.362,88.365,124600001.0
2005-08-04 23:07:00,88.369,88.392,88.357,88.373,213899996.0
2005-08-04 23:08:00,88.35,88.4,88.331,88.383,306600002.0
2005-08-04 23:09:00,88.376,88.389,88.353,88.364,250799997.0
2005-08-04 23:10:00,88.375,88.388,88.348,88.388,139500001.0
2005-08-04 23:11:00,88.368,88.41,88.367,88.4,183199998.0
2005-08-04 23:12:00,88.396,88.423,88.381,88.404,236799998.0
2005-08-04 23:13:00,88.432,88.453,88.408,88.43,268699997.0
2005-08-04 23:14:00,88.451,88.462,88.412,88.429,199099999.0
2005-08-04 23:15:00,88.429,88.459,88.404,88.441,180599999.0
2005-08-04 23:16:00,88.38,88.433,88.38,88.41,224900001.0
2005-08-04 23:17:00,88.383,88.423,88.373,88.397,295000000.0
2005-08-04 23:18:00,88.392,88.415,88.372,88.391,336599999.0
2005-08-04 23:19:00,88.379,88.402,88.359,88.38,125000000.0
2005-08-04 23:20:00,88.38,88.399,88.365,88.397,216500001.0
2005-08-04 23:21:00,88.36,88.403,88.35,88.389,263999997.0
2005-08-04 23:22:00,88.393,88.407,88.378,88.397,156699999.0
2005-08-04 23:23:00,88.403,88.415,88.388,88.388,194199998.0
2005-08-04 23:24:00,88.395,88.415,88.387,88.39,334499994.0
2005-08-04 23:25:00,88.398,88.41,88.392,88.405,77200001.0
2005-08-04 23:26:00,88.405,88.415,88.391,88.407,213900002.0
2005-08-04 23:27:00,88.407,88.416,88.394,88.405,172000001.0
2005-08-04 23:28:00,88.433,88.433,88.4,88.4,208499998.0
2005-08-04 23:29:00,88.407,88.42,88.391,88.415,326299997.0
2005-08-04 23:30:00,88.417,88.417,88.395,88.398,177899998.0
2005-08-04 23:31:00,88.399,88.433,88.398,88.433,94200000.0
2005-08-04 23:32:00,88.42,88.44,88.412,88.435,243300004.0
2005-08-04 23:33:00,88.43,88.447,88.41,88.432,128800000.0
2005-08-04 23:34:00,88.448,88.448,88.416,88.429,242400003.0
2005-08-04 23:35:00,88.437,88.451,88.416,88.438,271799998.0
2005-08-04 23:36:00,88.44,88.44,88.42,88.42,169200001.0
2005-08-04 23:37:00,88.428,88.44,88.421,88.435,86500000.0
2005-08-04 23:38:00,88.419,88.439,88.414,88.429,247999997.0
2005-08-04 23:39:00,88.433,88.442,88.417,88.429,264499995.0
2005-08-04 23:40:00,88.412,88.435,88.41,88.425,178699999.0
2005-08-04 23:41:00,88.41,88.435,88.408,88.435,165000000.0
2005-08-04 23:42:00,88.416,88.45,88.416,88.441,233699999.0
2005-08-04 23:43:00,88.443,88.443,88.42,88.428,341699997.0
2005-08-04 23:44:00,88.408,88.442,88.407,88.44,272799998.0
2005-08-04 23:45:00,88.396,88.422,88.383,88.389,108500000.0
2005-08-04 23:46:00,88.409,88.415,88.39,88.403,197200001.0
2005-08-04 23:47:00,88.404,88.413,88.384,88.396,138299998.0
2005-08-04 23:48:00,88.413,88.418,88.394,88.406,229200001.0
2005-08-04 23:49:00,88.403,88.42,88.395,88.396,228000000.0
2005-08-04 23:50:00,88.41,88.427,88.393,88.412,134199998.0
2005-08-04 23:51:00,88.412,88.429,88.403,88.416,170199997.0
2005-08-04 23:52:00,88.415,88.425,88.402,88.41,96599999.0
2005-08-04 23:53:00,88.418,88.42,88.4,88.415,196600001.0
2005-08-04 23:54:00,88.419,88.428,88.401,88.415,152799999.0
2005-08-04 23:55:00,88.422,88.427,88.405,88.409,192100002.0
2005-08-04 23:56:00,88.432,88.441,88.418,88.419,228299994.0
2005-08-04 23:57:00,88.42,88.44,88.42,88.44,167199999.0
2005-08-04 23:58:00,88.413,88.429,88.407,88.419,50900000.0
2005-08-04 23:59:00,88.395,88.412,88.393,88.407,118999999.0
2005-08-05 00:00:00,88.387,88.41,88.373,88.387,213500001.0
2005-08-05 00:01:00,88.372,88.374,88.342,88.342,167099999.0
2005-08-05 00:02:00,88.381,88.381,88.348,88.357,143999998.0
2005-08-05 00:03:00,88.372,88.375,88.355,88.362,222999997.0
2005-08-05 00:04:00,88.343,88.377,88.343,88.377,152200003.0
2005-08-05 00:05:00,88.368,88.38,88.351,88.38,269399999.0
2005-08-05 00:06:00,88.351,88.37,88.339,88.37,170299997.0
2005-08-05 00:07:00,88.354,88.374,88.351,88.374,263600000.0
2005-08-05 00:08:00,88.36,88.375,88.36,88.375,80799998.0
2005-08-05 00:09:00,88.354,88.373,88.328,88.354,210900000.0
2005-08-05 00:10:00,88.373,88.373,88.35,88.365,151700000.0
2005-08-05 00:11:00,88.351,88.369,88.344,88.351,110699999.0
2005-08-05 00:12:00,88.364,88.364,88.329,88.329,241999997.0
2005-08-05 00:13:00,88.356,88.37,88.343,88.344,132100000.0
2005-08-05 00:14:00,88.354,88.365,88.335,88.348,245700002.0
2005-08-05 00:15:00,88.341,88.36,88.34,88.355,162399999.0
2005-08-05 00:16:00,88.343,88.36,88.332,88.359,243900000.0
2005-08-05 00:17:00,88.361,88.361,88.328,88.328,182900001.0
2005-08-05 00:18:00,88.343,88.345,88.326,88.33,29899999.0
2005-08-05 00:19:00,88.326,88.348,88.324,88.348,240100001.0
2005-08-05 00:20:00,88.332,88.351,88.323,88.341,230099998.0
2005-08-05 00:21:00,88.345,88.35,88.327,88.33,170399999.0
2005-08-05 00:22:00,88.331,88.355,88.331,88.355,116500000.0
2005-08-05 00:23:00,88.327,88.342,88.322,88.336,113899996.0
2005-08-05 00:24:00,88.323,88.338,88.306,88.337,215800000.0
2005-08-05 00:25:00,88.336,88.353,88.324,88.341,242500001.0
2005-08-05 00:26:00,88.347,88.347,88.321,88.322,151300000.0
2005-08-05 00:27:00,88.345,88.346,88.324,88.324,331500001.0
2005-08-05 00:28:00,88.332,88.335,88.315,88.317,204899997.0
2005-08-05 00:29:00,88.334,88.334,88.298,88.317,308199999.0
2005-08-05 00:30:00,88.297,88.332,88.295,88.332,118900000.0
2005-08-05 00:31:00,88.335,88.34,88.321,88.328,132899998.0
2005-08-05 00:32:00,88.315,88.335,88.305,88.317,300799997.0
2005-08-05 00:33:00,88.321,88.339,88.312,88.339,150900000.0
2005-08-05 00:34:00,88.332,88.332,88.287,88.287,82700001.0
2005-08-05 00:35:00,88.322,88.331,88.304,88.317,250099997.0
2005-08-05 00:36:00,88.332,88.338,88.308,88.326,262599999.0
2005-08-05 00:37:00,88.347,88.358,88.327,88.339,331699995.0
2005-08-05 00:38:00,88.333,88.363,88.333,88.356,174799998.0
2005-08-05 00:39:00,88.355,88.366,88.34,88.347,172899999.0
2005-08-05 00:40:00,88.373,88.391,88.359,88.373,302699999.0
2005-08-05 00:41:00,88.383,88.408,88.383,88.403,246999999.0
2005-08-05 00:42:00,88.377,88.398,88.369,88.398,284599998.0
2005-08-05 00:43:00,88.374,88.393,88.37,88.386,265799995.0
2005-08-05 00:44:00,88.387,88.396,88.369,88.369,79000000.0
2005-08-05 00:45:00,88.378,88.397,88.365,88.392,222500000.0
2005-08-05 00:46:00,88.377,88.394,88.371,88.389,235899997.0
2005-08-05 00:47:00,88.385,88.401,88.369,88.392,281600002.0
2005-08-05 00:48:00,88.393,88.408,88.38,88.4,181599999.0
2005-08-05 00:49:00,88.391,88.404,88.376,88.378,197999998.0
2005-08-05 00:50:00,88.385,88.395,88.376,88.382,101699999.0
2005-08-05 00:51:00,88.392,88.399,88.367,88.399,349399995.0
2005-08-05 00:52:00,88.403,88.405,88.379,88.388,182399997.0
2005-08-05 00:53:00,88.41,88.41,88.39,88.398,211299996.0
2005-08-05 00:54:00,88.395,88.41,88.386,88.406,259500000.0
2005-08-05 00:55:00,88.389,88.408,88.385,88.408,319500003.0
2005-08-05 00:56:00,88.39,88.4,88.37,88.383,144400000.0
2005-08-05 00:57:00,88.389,88.4,88.38,88.4,256800000.0
2005-08-05 00:58:00,88.379,88.393,88.355,88.372,176500000.0
2005-08-05 00:59:00,88.374,88.397,88.367,88.397,254200000.0
2005-08-05 01:00:00,88.37,88.406,88.37,88.385,192100000.0
2005-08-05 01:01:00,88.389,88.396,88.377,88.383,19200000.0
2005-08-05 01:02:00,88.384,88.399,88.363,88.391,242799998.0
2005-08-05 01:03:00,88.383,88.39,88.364,88.376,165299997.0
2005-08-05 01:04:00,88.374,88.39,88.364,88.383,141699999.0
2005-08-05 01:05:00,88.384,88.388,88.366,88.368,115499999.0
2005-08-05 01:06:00,88.374,88.403,88.372,88.394,217300000.0
2005-08-05 01:07:00,88.381,88.406,88.376,88.398,209899994.0
2005-08-05 01:08:00,88.396,88.408,88.387,88.402,168000002.0
2005-08-05 01:09:00,88.379,88.394,88.376,88.392,86400000.0
2005-08-05 01:10:00,88.376,88.396,88.368,88.383,321200001.0
2005-08-05 01:11:00,88.375,88.388,88.359,88.388,190699996.0
2005-08-05 01:12:00,88.385,88.39,88.365,88.385,320099999.0
2005-08-05 01:13:00,88.383,88.396,88.362,88.384,205400002.0
2005-08-05 01:14:00,88.38,88.4,88.373,88.39,149000000.0
2005-08-05 01:15:00,88.403,88.403,88.387,88.391,135100001.0
2005-08-05 01:16:00,88.41,88.415,88.389,88.389,234900002.0
2005-08-05 01:17:00,88.386,88.417,88.386,88.415,179699998.0
2005-08-05 01:18:00,88.405,88.429,88.399,88.429,217200000.0
2005-08-05 01:19:00,88.42,88.441,88.411,88.422,135899999.0
2005-08-05 01:20:00,88.41,88.42,88.39,88.39,184199999.0
2005-08-05 01:21:00,88.415,88.427,88.397,88.397,179300002.0
2005-08-05 01:22:00,88.407,88.426,88.396,88.418,308000001.0
2005-08-05 01:23:00,88.397,88.556,88.39,88.411,310499999.0
2005-08-05 01:24:00,88.402,88.425,88.383,88.413,359399997.0
2005-08-05 01:25:00,88.389,88.428,88.386,88.402,284900002.0
2005-08-05 01:26:00,88.392,88.427,88.368,88.408,194199995.0
2005-08-05 01:27:00,88.411,88.439,88.403,88.432,221600002.0
2005-08-05 01:28:00,88.411,88.434,88.384,88.42,137199999.0
2005-08-05 01:29:00,88.402,88.424,88.375,88.402,157599998.0
2005-08-05 01:30:00,88.421,88.432,88.388,88.4,348800005.0
2005-08-05 01:31:00,88.408,88.429,88.387,88.425,479700000.0
2005-08-05 01:32:00,88.394,88.418,88.384,88.396,177800000.0
2005-08-05 01:33:00,88.402,88.428,88.393,88.405,281300006.0
2005-08-05 01:34:00,88.422,88.433,88.393,88.393,356399996.0
2005-08-05 01:35:00,88.422,88.429,88.384,88.389,238200001.0
2005-08-05 01:36:00,88.401,88.42,88.374,88.392,243200001.0
2005-08-05 01:37:00,88.424,88.442,88.403,88.424,311700003.0
2005-08-05 01:38:00,88.449,88.449,88.399,88.413,144699996.0
2005-08-05 01:39:00,88.408,88.427,88.4,88.4,381499998.0
2005-08-05 01:40:00,88.395,88.427,88.382,88.407,156099997.0
2005-08-05 01:41:00,88.423,88.45,88.405,88.413,214999996.0
2005-08-05 01:42:00,88.398,88.436,88.394,88.436,248100000.0
2005-08-05 01:43:00,88.407,88.431,88.395,88.423,324799999.0
2005-08-05 01:44:00,88.424,88.441,88.4,88.425,249900004.0
2005-08-05 01:45:00,88.437,88.445,88.383,88.398,205000000.0
2005-08-05 01:46:00,88.413,88.443,88.396,88.396,290999996.0
2005-08-05 01:47:00,88.408,88.433,88.388,88.388,296599999.0
2005-08-05 01:48:00,88.415,88.437,88.393,88.418,331299996.0
2005-08-05 01:49:00,88.414,88.438,88.412,88.435,281900003.0
2005-08-05 01:50:00,88.423,88.454,88.405,88.434,253299998.0
2005-08-05 01:51:00,88.424,88.454,88.417,88.439,269099998.0
2005-08-05 01:52:00,88.402,88.447,88.401,88.438,281099997.0
2005-08-05 01:53:00,88.432,88.451,88.406,88.435,223600000.0
2005-08-05 01:54:00,88.45,88.472,88.424,88.446,332399995.0
2005-08-05 01:55:00,88.463,88.489,88.437,88.46,285100000.0
2005-08-05 01:56:00,88.436,88.482,88.416,88.46,356099996.0
2005-08-05 01:57:00,88.487,88.488,88.425,88.425,361799997.0
2005-08-05 01:58:00,88.433,88.46,88.415,88.418,335899999.0
2005-08-05 01:59:00,88.424,88.457,88.423,88.451,293300001.0
2005-08-05 02:00:00,88.423,88.45,88.419,88.448,98999998.0
2005-08-05 02:01:00,88.449,88.453,88.422,88.427,312100001.0
2005-08-05 02:02:00,88.432,88.46,88.408,88.422,314000000.0
2005-08-05 02:03:00,88.421,88.464,88.414,88.421,278199998.0
2005-08-05 02:04:00,88.443,88.461,88.424,88.444,345199997.0
2005-08-05 02:05:00,88.438,88.471,88.431,88.466,277300001.0
2005-08-05 02:06:00,88.462,88.47,88.438,88.464,227700001.0
2005-08-05 02:07:00,88.451,88.499,88.432,88.479,172099999.0
2005-08-05 02:08:00,88.468,88.5,88.435,88.438,291799998.0
2005-08-05 02:09:00,88.43,88.466,88.43,88.454,292699994.0
2005-08-05 02:10:00,88.466,88.48,88.442,88.458,301500000.0
2005-08-05 02:11:00,88.437,88.449,88.408,88.421,192199999.0
2005-08-05 02:12:00,88.428,88.479,88.425,88.443,334800000.0
2005-08-05 02:13:00,88.473,88.473,88.432,88.436,380099995.0
2005-08-05 02:14:00,88.479,88.482,88.443,88.461,332900002.0
2005-08-05 02:15:00,88.435,88.459,88.411,88.433,348699999.0
2005-08-05 02:16:00,88.417,88.46,88.413,88.436,330199999.0
2005-08-05 02:17:00,88.428,88.441,88.409,88.435,377399999.0
2005-08-05 02:18:00,88.388,88.418,88.37,88.37,293699999.0
2005-08-05 02:19:00,88.399,88.439,88.397,88.438,225299995.0
2005-08-05 02:20:00,88.421,88.452,88.411,88.433,356299998.0
2005-08-05 02:21:00,88.431,88.445,88.41,88.437,284099998.0
2005-08-05 02:22:00,88.404,88.438,88.393,88.418,268300001.0
2005-08-05 02:23:00,88.422,88.443,88.412,88.416,182400001.0
2005-08-05 02:24:00,88.43,88.434,88.394,88.394,210100001.0
2005-08-05 02:25:00,88.411,88.44,88.39,88.409,248100000.0
2005-08-05 02:26:00,88.404,88.426,88.386,88.403,287200003.0
2005-08-05 02:27:00,88.413,88.427,88.385,88.398,226700000.0
2005-08-05 02:28:00,88.388,88.418,88.381,88.394,292999997.0
2005-08-05 02:29:00,88.374,88.436,88.374,88.436,213900004.0
2005-08-05 02:30:00,88.389,88.428,88.389,88.409,242399998.0
2005-08-05 02:31:00,88.405,88.43,88.391,88.407,297499998.0
2005-08-05 02:32:00,88.416,88.437,88.388,88.413,327500003.0
2005-08-05 02:33:00,88.405,88.431,88.393,88.399,254399997.0
2005-08-05 02:34:00,88.391,88.439,88.391,88.425,255100000.0
2005-08-05 02:35:00,88.398,88.431,88.373,88.399,227600001.0
2005-08-05 02:36:00,88.4,88.429,88.388,88.413,318600000.0
2005-08-05 02:37:00,88.393,88.43,88.393,88.43,275899999.0
2005-08-05 02:38:00,88.445,88.448,88.415,88.415,294699998.0
2005-08-05 02:39:00,88.399,88.449,88.399,88.445,274099999.0
2005-08-05 02:40:00,88.417,88.438,88.397,88.419,180100001.0
2005-08-05 02:41:00,88.416,88.445,88.397,88.416,263700003.0
2005-08-05 02:42:00,88.403,88.421,88.377,88.377,313900001.0
2005-08-05 02:43:00,88.368,88.44,88.344,88.44,169200002.0
2005-08-05 02:44:00,88.408,88.44,88.398,88.44,268799998.0
2005-08-05 02:45:00,88.415,88.445,88.396,88.424,257500002.0
2005-08-05 02:46:00,88.42,88.436,88.403,88.424,261500001.0
2005-08-05 02:47:00,88.391,88.435,88.391,88.435,124400003.0
2005-08-05 02:48:00,88.438,88.438,88.406,88.41,318100000.0
2005-08-05 02:49:00,88.424,88.432,88.408,88.415,75900001.0
2005-08-05 02:50:00,88.441,88.441,88.415,88.415,111999997.0
2005-08-05 02:51:00,88.414,88.434,88.41,88.43,190200000.0
2005-08-05 02:52:00,88.445,88.449,88.414,88.414,231099999.0
2005-08-05 02:53:00,88.41,88.427,88.391,88.413,273999996.0
2005-08-05 02:54:00,88.415,88.438,88.408,88.438,181500000.0
2005-08-05 02:55:00,88.431,88.432,88.41,88.41,231599999.0
2005-08-05 02:56:00,88.439,88.479,88.439,88.464,313700000.0
2005-08-05 02:57:00,88.467,88.48,88.447,88.447,199600001.0
2005-08-05 02:58:00,88.425,88.44,88.418,88.427,115900003.0
2005-08-05 02:59:00,88.389,88.412,88.383,88.41,324199995.0
2005-08-05 03:00:00,88.399,88.427,88.387,88.427,317500000.0
2005-08-05 03:01:00,88.419,88.444,88.417,88.429,233699997.0
2005-08-05 03:02:00,88.418,88.427,88.399,88.404,177499999.0
2005-08-05 03:03:00,88.417,88.437,88.402,88.423,194800003.0
2005-08-05 03:04:00,88.428,88.43,88.391,88.401,230899997.0
2005-08-05 03:05:00,88.394,88.407,88.381,88.396,321299996.0
2005-08-05 03:06:00,88.393,88.412,88.387,88.403,187700002.0
2005-08-05 03:07:00,88.409,88.422,88.385,88.415,255099996.0
2005-08-05 03:08:00,88.413,88.427,88.395,88.415,228600002.0
2005-08-05 03:09:00,88.417,88.43,88.406,88.411,228700000.0
2005-08-05 03:10:00,88.437,88.437,88.401,88.412,243199998.0
2005-08-05 03:11:00,88.389,88.43,88.389,88.411,253299998.0
2005-08-05 03:12:00,88.397,88.438,88.385,88.424,390299998.0
2005-08-05 03:13:00,88.398,88.421,88.387,88.398,407699999.0
2005-08-05 03:14:00,88.402,88.415,88.387,88.403,178299999.0
2005-08-05 03:15:00,88.413,88.413,88.38,88.407,131700001.0
2005-08-05 03:16:00,88.387,88.407,88.386,88.406,73299999.0
2005-08-05 03:17:00,88.392,88.412,88.388,88.405,206399996.0
2005-08-05 03:18:00,88.393,88.411,88.387,88.404,57699999.0
2005-08-05 03:19:00,88.413,88.415,88.384,88.397,176099998.0
2005-08-05 03:20:00,88.385,88.398,88.383,88.398,90900000.0
2005-08-05 03:21:00,88.37,88.387,88.362,88.382,236800000.0
2005-08-05 03:22:00,88.376,88.388,88.357,88.359,273699999.0
2005-08-05 03:23:00,88.372,88.39,88.372,88.385,270000001.0
2005-08-05 03:24:00,88.374,88.398,88.374,88.388,394299995.0
2005-08-05 03:25:00,88.393,88.406,88.382,88.382,212199999.0
2005-08-05 03:26:00,88.383,88.396,88.371,88.385,204999997.0
2005-08-05 03:27:00,88.371,88.391,88.368,88.372,233800004.0
2005-08-05 03:28:00,88.39,88.405,88.377,88.401,107599999.0
2005-08-05 03:29:00,88.39,88.409,88.389,88.403,226499998.0
2005-08-05 03:30:00,88.405,88.407,88.377,88.377,246400002.0
2005-08-05 03:31:00,88.4,88.4,88.375,88.375,84600000.0
2005-08-05 03:32:00,88.383,88.397,88.364,88.383,279999998.0
2005-08-05 03:33:00,88.372,88.395,88.372,88.385,267799997.0
2005-08-05 03:34:00,88.373,88.392,88.369,88.388,215099995.0
2005-08-05 03:35:00,88.38,88.393,88.363,88.363,209099999.0
2005-08-05 03:36:00,88.361,88.379,88.357,88.37,136600001.0
2005-08-05 03:37:00,88.344,88.366,88.338,88.357,165199997.0
2005-08-05 03:38:00,88.374,88.378,88.346,88.364,406300001.0
2005-08-05 03:39:00,88.341,88.365,88.324,88.326,116899998.0
2005-08-05 03:40:00,88.351,88.363,88.334,88.334,268500000.0
2005-08-05 03:41:00,88.347,88.349,88.322,88.344,313699997.0
2005-08-05 03:42:00,88.345,88.355,88.333,88.34,321000003.0
2005-08-05 03:43:00,88.335,88.358,88.332,88.336,246800005.0
2005-08-05 03:44:00,88.353,88.36,88.297,88.347,217100000.0
2005-08-05 03:45:00,88.336,88.36,88.335,88.36,102900000.0
2005-08-05 03:46:00,88.35,88.36,88.332,88.34,217100000.0
2005-08-05 03:47:00,88.353,88.368,88.342,88.355,198500000.0
2005-08-05 03:48:00,88.337,88.355,88.329,88.348,79500002.0
2005-08-05 03:49:00,88.36,88.36,88.335,88.347,265700003.0
2005-08-05 03:50:00,88.36,88.376,88.347,88.354,126899998.0
2005-08-05 03:51:00,88.357,88.37,88.333,88.355,267600003.0
2005-08-05 03:52:00,88.363,88.363,88.341,88.35,385100006.0
2005-08-05 03:53:00,88.36,88.36,88.335,88.339,263399997.0
2005-08-05 03:54:00,88.36,88.374,88.347,88.351,130399998.0
2005-08-05 03:55:00,88.359,88.373,88.348,88.369,306899995.0
2005-08-05 03:56:00,88.372,88.38,88.362,88.38,136099998.0
2005-08-05 03:57:00,88.372,88.39,88.367,88.369,140299998.0
2005-08-05 03:58:00,88.385,88.391,88.356,88.356,166900000.0
2005-08-05 03:59:00,88.377,88.385,88.363,88.363,180300000.0
2005-08-05 04:00:00,88.37,88.382,88.35,88.382,136000001.0
2005-08-05 04:01:00,88.369,88.388,88.364,88.388,272700001.0
2005-08-05 04:02:00,88.388,88.396,88.364,88.396,125600000.0
2005-08-05 04:03:00,88.381,88.401,88.376,88.401,185500000.0
2005-08-05 04:04:00,88.382,88.41,88.375,88.41,251700004.0
2005-08-05 04:05:00,88.408,88.41,88.389,88.401,228400001.0
2005-08-05 04:06:00,88.381,88.422,88.381,88.405,256099999.0
2005-08-05 04:07:00,88.391,88.415,88.387,88.392,227399997.0
2005-08-05 04:08:00,88.384,88.408,88.384,88.395,160999998.0
2005-08-05 04:09:00,88.387,88.404,88.376,88.398,268800000.0
2005-08-05 04:10:00,88.405,88.409,88.378,88.389,196400000.0
2005-08-05 04:11:00,88.391,88.402,88.373,88.382,152199998.0
2005-08-05 04:12:00,88.407,88.412,88.377,88.403,219499999.0
2005-08-05 04:13:00,88.403,88.412,88.392,88.395,167200000.0
2005-08-05 04:14:00,88.406,88.413,88.378,88.378,366100004.0
2005-08-05 04:15:00,88.378,88.399,88.378,88.387,204899995.0
2005-08-05 04:16:00,88.366,88.392,88.366,88.383,263599995.0
2005-08-05 04:17:00,88.389,88.404,88.377,88.391,165400002.0
2005-08-05 04:18:00,88.395,88.418,88.382,88.396,137600000.0
2005-08-05 04:19:00,88.396,88.411,88.394,88.409,57099999.0
2005-08-05 04:20:00,88.371,88.413,88.371,88.407,410000002.0
2005-08-05 04:21:00,88.408,88.426,88.401,88.401,134500000.0
2005-08-05 04:22:00,88.413,88.43,88.399,88.43,167599999.0
2005-08-05 04:23:00,88.432,88.444,88.42,88.429,203099999.0
2005-08-05 04:24:00,88.42,88.449,88.405,88.435,240600000.0
2005-08-05 04:25:00,88.439,88.444,88.415,88.422,208000000.0
2005-08-05 04:26:00,88.435,88.445,88.407,88.408,330700000.0
2005-08-05 04:27:00,88.402,88.431,88.402,88.431,85500001.0
2005-08-05 04:28:00,88.433,88.433,88.407,88.418,152799998.0
2005-08-05 04:29:00,88.417,88.427,88.393,88.393,186200001.0
2005-08-05 04:30:00,88.42,88.424,88.406,88.409,134399999.0
2005-08-05 04:31:00,88.423,88.433,88.408,88.412,336999992.0
2005-08-05 04:32:00,88.421,88.454,88.421,88.428,191299998.0
2005-08-05 04:33:00,88.444,88.464,88.427,88.442,304300001.0
2005-08-05 04:34:00,88.443,88.473,88.442,88.446,145100000.0
2005-08-05 04:35:00,88.458,88.487,88.458,88.487,213299997.0
2005-08-05 04:36:00,88.489,88.489,88.462,88.47,221499995.0
2005-08-05 04:37:00,88.455,88.475,88.447,88.46,331300002.0
2005-08-05 04:38:00,88.452,88.455,88.428,88.433,287100000.0
2005-08-05 04:39:00,88.456,88.463,88.424,88.444,364199996.0
2005-08-05 04:40:00,88.425,88.441,88.425,88.439,50299999.0
2005-08-05 04:41:00,88.418,88.44,88.412,88.44,191299997.0
2005-08-05 04:42:00,88.444,88.444,88.417,88.433,262899999.0
2005-08-05 04:43:00,88.427,88.433,88.398,88.425,244199997.0
2005-08-05 04:44:00,88.434,88.445,88.426,88.428,108000000.0
2005-08-05 04:45:00,88.444,88.45,88.433,88.434,87599998.0
2005-08-05 04:46:00,88.449,88.45,88.421,88.429,256599999.0
2005-08-05 04:47:00,88.461,88.464,88.434,88.451,281399999.0
2005-08-05 04:48:00,88.449,88.467,88.449,88.467,86100000.0
2005-08-05 04:49:00,88.457,88.476,88.43,88.447,261599998.0
2005-08-05 04:50:00,88.436,88.462,88.433,88.456,295500001.0
2005-08-05 04:51:00,88.429,88.452,88.428,88.448,264199996.0
2005-08-05 04:52:00,88.452,88.472,88.446,88.46,146500000.0
2005-08-05 04:53:00,88.447,88.468,88.437,88.463,265000001.0
2005-08-05 04:54:00,88.451,88.466,88.424,88.438,145099999.0
2005-08-05 04:55:00,88.432,88.461,88.432,88.437,110599998.0
2005-08-05 04:56:00,88.463,88.47,88.442,88.451,239100002.0
2005-08-05 04:57:00,88.469,88.48,88.45,88.479,206900001.0
2005-08-05 04:58:00,88.466,88.486,88.458,88.475,216199999.0
2005-08-05 04:59:00,88.462,88.475,88.443,88.463,367999995.0
2005-08-05 05:00:00,88.455,88.465,88.439,88.456,214199998.0
2005-08-05 05:01:00,88.459,88.479,88.444,88.465,277600002.0
2005-08-05 05:02:00,88.458,88.488,88.451,88.485,133099999.0
2005-08-05 05:03:00,88.472,88.486,88.463,88.473,21500000.0
2005-08-05 05:04:00,88.46,88.477,88.433,88.455,160899998.0
2005-08-05 05:05:00,88.463,88.483,88.46,88.481,146399999.0
2005-08-05 05:06:00,88.461,88.481,88.458,88.469,271200000.0
2005-08-05 05:07:00,88.478,88.482,88.461,88.477,203700001.0
2005-08-05 05:08:00,88.45,88.471,88.445,88.471,196400000.0
2005-08-05 05:09:00,88.471,88.473,88.435,88.451,301800000.0
2005-08-05 05:10:00,88.467,88.475,88.438,88.458,204899999.0
2005-08-05 05:11:00,88.485,88.485,88.463,88.475,233700001.0
2005-08-05 05:12:00,88.462,88.477,88.456,88.456,217500002.0
2005-08-05 05:13:00,88.471,88.485,88.462,88.475,313799997.0
2005-08-05 05:14:00,88.468,88.499,88.468,88.499,190400001.0
2005-08-05 05:15:00,88.495,88.533,88.495,88.505,396399998.0
2005-08-05 05:16:00,88.521,88.546,88.518,88.54,181300002.0
2005-08-05 05:17:00,88.512,88.527,88.494,88.518,198099997.0
2005-08-05 05:18:00,88.524,88.541,88.506,88.531,260700002.0
2005-08-05 05:19:00,88.549,88.568,88.525,88.537,254799999.0
2005-08-05 05:20:00,88.547,88.556,88.54,88.54,97900001.0
2005-08-05 05:21:00,88.544,88.562,88.502,88.513,241200004.0
2005-08-05 05:22:00,88.517,88.547,88.51,88.521,146000000.0
2005-08-05 05:23:00,88.516,88.535,88.501,88.515,251100000.0
2005-08-05 05:24:00,88.524,88.524,88.501,88.505,313699996.0
2005-08-05 05:25:00,88.5,88.518,88.476,88.495,271999999.0
2005-08-05 05:26:00,88.476,88.497,88.46,88.489,192299998.0
2005-08-05 05:27:00,88.495,88.504,88.484,88.487,60000000.0
2005-08-05 05:28:00,88.51,88.517,88.492,88.503,217099997.0
2005-08-05 05:29:00,88.501,88.512,88.494,88.495,168899998.0
2005-08-05 05:30:00,88.507,88.517,88.491,88.513,215299998.0
2005-08-05 05:31:00,88.503,88.515,88.484,88.508,206699998.0
2005-08-05 05:32:00,88.502,88.556,88.502,88.545,276700004.0
2005-08-05 05:33:00,88.575,88.613,88.554,88.595,278200001.0
2005-08-05 05:34:00,88.595,88.61,88.573,88.584,262100000.0
2005-08-05 05:35:00,88.593,88.605,88.578,88.591,97900001.0
2005-08-05 05:36:00,88.601,88.621,88.591,88.61,230799999.0
2005-08-05 05:37:00,88.607,88.614,88.59,88.593,166500003.0
2005-08-05 05:38:00,88.602,88.609,88.584,88.596,156300001.0
2005-08-05 05:39:00,88.587,88.609,88.584,88.603,214699996.0
2005-08-05 05:40:00,88.602,88.602,88.574,88.585,173299999.0
2005-08-05 05:41:00,88.587,88.619,88.587,88.619,290600003.0
2005-08-05 05:42:00,88.598,88.62,88.592,88.62,128000000.0
2005-08-05 05:43:00,88.625,88.625,88.587,88.596,115800000.0
2005-08-05 05:44:00,88.598,88.611,88.584,88.586,242199998.0
2005-08-05 05:45:00,88.604,88.612,88.586,88.594,239700000.0
2005-08-05 05:46:00,88.597,88.625,88.591,88.61,133199998.0
2005-08-05 05:47:00,88.614,88.645,88.598,88.645,128699998.0
2005-08-05 05:48:00,88.634,88.648,88.628,88.648,120000001.0
2005-08-05 05:49:00,88.655,88.655,88.623,88.623,154499997.0
2005-08-05 05:50:00,88.633,88.66,88.63,88.658,263400002.0
2005-08-05 05:51:00,88.657,88.662,88.623,88.65,227499999.0
2005-08-05 05:52:00,88.654,88.667,88.638,88.643,212399999.0
2005-08-05 05:53:00,88.65,88.65,88.62,88.63,135799998.0
2005-08-05 05:54:00,88.618,88.642,88.618,88.637,236999994.0
2005-08-05 05:55:00,88.625,88.636,88.602,88.613,158000001.0
2005-08-05 05:56:00,88.609,88.626,88.602,88.612,69600000.0
2005-08-05 05:57:00,88.61,88.623,88.597,88.61,148399998.0
2005-08-05 05:58:00,88.604,88.613,88.584,88.584,193200002.0
2005-08-05 05:59:00,88.593,88.61,88.59,88.608,313900004.0
2005-08-05 06:00:00,88.6,88.607,88.577,88.588,218699997.0
2005-08-05 06:01:00,88.589,88.589,88.552,88.587,120399998.0
2005-08-05 06:02:00,88.582,88.61,88.582,88.61,230199996.0
2005-08-05 06:03:00,88.608,88.612,88.593,88.597,54800000.0
2005-08-05 06:04:00,88.599,88.619,88.596,88.605,197399999.0
2005-08-05 06:05:00,88.616,88.627,88.602,88.605,300699996.0
2005-08-05 06:06:00,88.61,88.629,88.603,88.628,228399996.0
2005-08-05 06:07:00,88.607,88.634,88.606,88.625,175800002.0
2005-08-05 06:08:00,88.615,88.628,88.604,88.622,215600001.0
2005-08-05 06:09:00,88.593,88.615,88.589,88.615,220699998.0
2005-08-05 06:10:00,88.605,88.616,88.583,88.583,253400001.0
2005-08-05 06:11:00,88.612,88.612,88.574,88.603,230300000.0
2005-08-05 06:12:00,88.584,88.605,88.581,88.595,213100000.0
2005-08-05 06:13:00,88.595,88.613,88.595,88.613,60800002.0
2005-08-05 06:14:00,88.6,88.62,88.594,88.62,227000000.0
2005-08-05 06:15:00,88.611,88.624,88.593,88.6,223200001.0
2005-08-05 06:16:00,88.598,88.623,88.598,88.623,62399999.0
2005-08-05 06:17:00,88.59,88.622,88.59,88.62,256000000.0
2005-08-05 06:18:00,88.622,88.624,88.599,88.607,131700000.0
2005-08-05 06:19:00,88.63,88.63,88.62,88.62,24499999.0
2005-08-05 06:20:00,88.625,88.636,88.625,88.636,96199997.0
2005-08-05 06:21:00,88.603,88.621,88.597,88.614,31900000.0
2005-08-05 06:22:00,88.622,88.628,88.61,88.61,34300000.0
2005-08-05 06:23:00,88.631,88.64,88.623,88.629,190000001.0
2005-08-05 06:24:00,88.619,88.654,88.619,88.625,184399999.0
2005-08-05 06:25:00,88.618,88.653,88.618,88.653,375100003.0
2005-08-05 06:26:00,88.653,88.654,88.64,88.644,34499999.0
2005-08-05 06:27:00,88.647,88.653,88.63,88.649,384400003.0
2005-08-05 06:28:00,88.625,88.641,88.594,88.615,253600001.0
2005-08-05 06:29:00,88.598,88.63,88.598,88.623,294800004.0
2005-08-05 06:30:00,88.597,88.616,88.587,88.61,185400001.0
2005-08-05 06:31:00,88.588,88.614,88.561,88.599,268199998.0
2005-08-05 06:32:00,88.586,88.607,88.57,88.593,209099996.0
2005-08-05 06:33:00,88.597,88.615,88.587,88.613,270300004.0
2005-08-05 06:34:00,88.609,88.621,88.598,88.6,172899998.0
2005-08-05 06:35:00,88.618,88.644,88.613,88.644,185200001.0
2005-08-05 06:36:00,88.633,88.66,88.616,88.638,275800002.0
2005-08-05 06:37:00,88.627,88.643,88.616,88.631,254199997.0
2005-08-05 06:38:00,88.62,88.638,88.594,88.618,237999999.0
2005-08-05 06:39:00,88.63,88.633,88.603,88.633,306900001.0
2005-08-05 06:40:00,88.632,88.632,88.603,88.606,282100000.0
2005-08-05 06:41:00,88.609,88.609,88.582,88.582,165000001.0
2005-08-05 06:42:00,88.584,88.602,88.566,88.582,320800001.0
2005-08-05 06:43:00,88.58,88.59,88.563,88.573,141299999.0
2005-08-05 06:44:00,88.572,88.595,88.572,88.595,61999998.0
2005-08-05 06:45:00,88.573,88.602,88.573,88.601,218200000.0
2005-08-05 06:46:00,88.582,88.595,88.569,88.583,196100000.0
2005-08-05 06:47:00,88.57,88.59,88.551,88.566,173099999.0
2005-08-05 06:48:00,88.576,88.588,88.57,88.588,55500002.0
2005-08-05 06:49:00,88.597,88.61,88.582,88.6,102700000.0
2005-08-05 06:50:00,88.592,88.621,88.592,88.615,194700000.0
2005-08-05 06:51:00,88.615,88.629,88.601,88.616,194399999.0
2005-08-05 06:52:00,88.606,88.629,88.594,88.617,180400002.0
2005-08-05 06:53:00,88.63,88.631,88.605,88.61,227799999.0
2005-08-05 06:54:00,88.595,88.613,88.59,88.613,171399997.0
2005-08-05 06:55:00,88.608,88.62,88.6,88.615,413600000.0
2005-08-05 06:56:00,88.611,88.625,88.591,88.602,345700001.0
2005-08-05 06:57:00,88.618,88.625,88.599,88.612,248899997.0
2005-08-05 06:58:00,88.607,88.623,88.586,88.623,263399998.0
2005-08-05 06:59:00,88.598,88.621,88.596,88.618,140899999.0
2005-08-05 07:00:00,88.589,88.609,88.572,88.59,162700002.0
2005-08-05 07:01:00,88.603,88.61,88.588,88.594,225199995.0
2005-08-05 07:02:00,88.598,88.601,88.58,88.581,211299998.0
2005-08-05 07:03:00,88.578,88.596,88.572,88.576,159400001.0
2005-08-05 07:04:00,88.599,88.609,88.587,88.594,128599999.0
2005-08-05 07:05:00,88.599,88.602,88.566,88.566,176200001.0
2005-08-05 07:06:00,88.572,88.594,88.567,88.577,227100000.0
2005-08-05 07:07:00,88.585,88.594,88.569,88.581,112900001.0
2005-08-05 07:08:00,88.57,88.593,88.57,88.589,169100000.0
2005-08-05 07:09:00,88.576,88.603,88.573,88.592,346499997.0
2005-08-05 07:10:00,88.577,88.599,88.577,88.58,214200001.0
2005-08-05 07:11:00,88.596,88.618,88.596,88.618,84400000.0
2005-08-05 07:12:00,88.602,88.625,88.599,88.615,422099996.0
2005-08-05 07:13:00,88.622,88.634,88.599,88.615,339100004.0
2005-08-05 07:14:00,88.594,88.615,88.592,88.613,211899999.0
2005-08-05 07:15:00,88.607,88.624,88.604,88.622,166099996.0
2005-08-05 07:16:00,88.589,88.622,88.589,88.613,267900001.0
2005-08-05 07:17:00,88.612,88.616,88.594,88.599,266499995.0
2005-08-05 07:18:00,88.613,88.636,88.607,88.612,40100000.0
2005-08-05 07:19:00,88.637,88.654,88.625,88.63,279600003.0
2005-08-05 07:20:00,88.63,88.65,88.626,88.645,158000001.0
2005-08-05 07:21:00,88.63,88.652,88.627,88.636,286699997.0
2005-08-05 07:22:00,88.632,88.651,88.62,88.626,220099997.0
2005-08-05 07:23:00,88.643,88.65,88.617,88.634,296400002.0
2005-08-05 07:24:00,88.641,88.658,88.629,88.637,150399998.0
2005-08-05 07:25:00,88.634,88.65,88.624,88.627,156900000.0
2005-08-05 07:26:00,88.657,88.657,88.614,88.636,232499998.0
2005-08-05 07:27:00,88.625,88.663,88.625,88.655,271199999.0
2005-08-05 07:28:00,88.652,88.653,88.633,88.634,211499998.0
2005-08-05 07:29:00,88.637,88.663,88.636,88.649,360299993.0
2005-08-05 07:30:00,88.638,88.65,88.63,88.65,164800001.0
2005-08-05 07:31:00,88.65,88.665,88.642,88.642,77599999.0
2005-08-05 07:32:00,88.648,88.653,88.63,88.633,221699998.0
2005-08-05 07:33:00,88.642,88.642,88.594,88.616,71399999.0
2005-08-05 07:34:00,88.608,88.632,88.595,88.624,152400001.0
2005-08-05 07:35:00,88.61,88.633,88.605,88.628,313800001.0
2005-08-05 07:36:00,88.643,88.687,88.643,88.687,85400000.0
2005-08-05 07:37:00,88.673,88.685,88.656,88.665,175000000.0
2005-08-05 07:38:00,88.64,88.672,88.64,88.657,161100001.0
2005-08-05 07:39:00,88.655,88.667,88.641,88.656,321699998.0
2005-08-05 07:40:00,88.656,88.658,88.635,88.648,223200001.0
2005-08-05 07:41:00,88.669,88.678,88.653,88.666,192899996.0
2005-08-05 07:42:00,88.65,88.674,88.639,88.657,276099996.0
2005-08-05 07:43:00,88.651,88.675,88.64,88.659,312100004.0
2005-08-05 07:44:00,88.668,88.668,88.64,88.651,112400002.0
2005-08-05 07:45:00,88.648,88.664,88.631,88.641,151099999.0
2005-08-05 07:46:00,88.658,88.683,88.636,88.674,333899997.0
2005-08-05 07:47:00,88.659,88.685,88.659,88.685,161500000.0
2005-08-05 07:48:00,88.671,88.694,88.671,88.687,127999999.0
2005-08-05 07:49:00,88.687,88.706,88.676,88.685,275499998.0
2005-08-05 07:50:00,88.687,88.72,88.687,88.72,210399998.0
2005-08-05 07:51:00,88.713,88.726,88.695,88.708,129000000.0
2005-08-05 07:52:00,88.685,88.723,88.685,88.723,230699999.0
2005-08-05 07:53:00,88.723,88.732,88.699,88.699,196600003.0
2005-08-05 07:54:00,88.705,88.711,88.688,88.696,189499999.0
2005-08-05 07:55:00,88.703,88.716,88.684,88.71,227900002.0
2005-08-05 07:56:00,88.7,88.7,88.679,88.679,33799999.0
2005-08-05 07:57:00,88.67,88.688,88.656,88.671,165099998.0
2005-08-05 07:58:00,88.69,88.707,88.685,88.703,172300002.0
2005-08-05 07:59:00,88.702,88.706,88.682,88.682,213000002.0
2005-08-05 08:00:00,88.697,88.697,88.647,88.655,218499998.0
2005-08-05 08:01:00,88.667,88.676,88.642,88.642,235900000.0
2005-08-05 08:02:00,88.673,88.673,88.655,88.657,57200000.0
2005-08-05 08:03:00,88.661,88.661,88.625,88.634,293099999.0
2005-08-05 08:04:00,88.651,88.651,88.616,88.633,131300001.0
2005-08-05 08:05:00,88.642,88.642,88.606,88.606,98299999.0
2005-08-05 08:06:00,88.61,88.61,88.585,88.608,259099998.0
2005-08-05 08:07:00,88.578,88.607,88.569,88.581,297499999.0
2005-08-05 08:08:00,88.582,88.615,88.582,88.605,172199999.0
2005-08-05 08:09:00,88.584,88.627,88.584,88.627,162599999.0
2005-08-05 08:10:00,88.617,88.622,88.602,88.622,130000001.0
2005-08-05 08:11:00,88.613,88.626,88.592,88.598,175799999.0
2005-08-05 08:12:00,88.605,88.623,88.598,88.601,287200001.0
2005-08-05 08:13:00,88.608,88.621,88.589,88.61,314500000.0
2005-08-05 08:14:00,88.602,88.615,88.593,88.612,392999998.0
2005-08-05 08:15:00,88.624,88.631,88.6,88.6,173800001.0
2005-08-05 08:16:00,88.613,88.634,88.598,88.622,222799997.0
2005-08-05 08:17:00,88.607,88.633,88.607,88.61,109599998.0
2005-08-05 08:18:00,88.622,88.622,88.601,88.615,286900000.0
2005-08-05 08:19:00,88.599,88.611,88.564,88.593,138900002.0
2005-08-05 08:20:00,88.593,88.606,88.566,88.578,266200000.0
2005-08-05 08:21:00,88.585,88.594,88.567,88.58,183199998.0
2005-08-05 08:22:00,88.588,88.603,88.576,88.579,341800002.0
2005-08-05 08:23:00,88.595,88.6,88.577,88.584,359200004.0
2005-08-05 08:24:00,88.598,88.603,88.57,88.57,265799997.0
2005-08-05 08:25:00,88.576,88.595,88.576,88.593,206500000.0
2005-08-05 08:26:00,88.583,88.611,88.578,88.611,244399999.0
2005-08-05 08:27:00,88.587,88.615,88.572,88.58,369999999.0
2005-08-05 08:28:00,88.563,88.597,88.548,88.582,172900001.0
2005-08-05 08:29:00,88.599,88.609,88.555,88.555,80800000.0
2005-08-05 08:30:00,88.544,88.571,88.543,88.571,269600004.0
2005-08-05 08:31:00,88.583,88.592,88.562,88.575,195899997.0
2005-08-05 08:32:00,88.571,88.587,88.569,88.583,15200000.0
2005-08-05 08:33:00,88.549,88.568,88.517,88.534,155699998.0
2005-08-05 08:34:00,88.512,88.525,88.475,88.48,338500001.0
2005-08-05 08:35:00,88.47,88.508,88.47,88.508,158100003.0
2005-08-05 08:36:00,88.491,88.512,88.478,88.497,348400008.0
2005-08-05 08:37:00,88.479,88.504,88.477,88.477,262500000.0
2005-08-05 08:38:00,88.48,88.494,88.46,88.48,208899997.0
2005-08-05 08:39:00,88.467,88.494,88.462,88.491,168899999.0
2005-08-05 08:40:00,88.473,88.482,88.451,88.465,259500002.0
2005-08-05 08:41:00,88.462,88.48,88.45,88.46,206299997.0
2005-08-05 08:42:00,88.464,88.478,88.457,88.465,207499999.0
2005-08-05 08:43:00,88.466,88.477,88.451,88.464,356299998.0
2005-08-05 08:44:00,88.48,88.48,88.443,88.443,124499999.0
2005-08-05 08:45:00,88.469,88.487,88.465,88.482,251299999.0
2005-08-05 08:46:00,88.481,88.481,88.454,88.454,185100002.0
2005-08-05 08:47:00,88.454,88.475,88.452,88.467,187599999.0
2005-08-05 08:48:00,88.454,88.497,88.454,88.49,245700001.0
2005-08-05 08:49:00,88.491,88.492,88.469,88.473,282999998.0
2005-08-05 08:50:00,88.467,88.487,88.446,88.468,105100000.0
2005-08-05 08:51:00,88.459,88.485,88.433,88.461,264000001.0
2005-08-05 08:52:00,88.483,88.499,88.471,88.475,102900000.0
2005-08-05 08:53:00,88.507,88.524,88.49,88.5,285799998.0
2005-08-05 08:54:00,88.531,88.531,88.499,88.513,105000002.0
2005-08-05 08:55:00,88.511,88.521,88.495,88.499,119000001.0
2005-08-05 08:56:00,88.518,88.518,88.485,88.485,336100000.0
2005-08-05 08:57:00,88.514,88.518,88.492,88.503,312399997.0
2005-08-05 08:58:00,88.518,88.518,88.491,88.491,179400002.0
2005-08-05 08:59:00,88.496,88.496,88.467,88.467,219800002.0
2005-08-05 09:00:00,88.465,88.492,88.458,88.492,278800000.0
2005-08-05 09:01:00,88.482,88.486,88.465,88.467,229400004.0
2005-08-05 09:02:00,88.466,88.482,88.453,88.482,186099998.0
2005-08-05 09:03:00,88.471,88.485,88.45,88.463,269500001.0
2005-08-05 09:04:00,88.447,88.475,88.447,88.464,173199999.0
2005-08-05 09:05:00,88.472,88.473,88.442,88.451,325499995.0
2005-08-05 09:06:00,88.466,88.466,88.437,88.437,129399998.0
2005-08-05 09:07:00,88.462,88.462,88.423,88.423,292499999.0
2005-08-05 09:08:00,88.428,88.454,88.404,88.429,132099999.0
2005-08-05 09:09:00,88.442,88.452,88.422,88.434,177699999.0
2005-08-05 09:10:00,88.434,88.448,88.418,88.43,147600001.0
2005-08-05 09:11:00,88.418,88.432,88.411,88.432,124900001.0
2005-08-05 09:12:00,88.413,88.43,88.4,88.43,121000000.0
2005-08-05 09:13:00,88.424,88.435,88.405,88.418,273099998.0
2005-08-05 09:14:00,88.438,88.451,88.421,88.421,292499999.0
2005-08-05 09:15:00,88.442,88.442,88.397,88.397,97100000.0
2005-08-05 09:16:00,88.395,88.416,88.384,88.393,246100002.0
2005-08-05 09:17:00,88.406,88.418,88.389,88.389,154400001.0
2005-08-05 09:18:00,88.378,88.41,88.378,88.406,191300004.0
2005-08-05 09:19:00,88.409,88.416,88.386,88.408,224299997.0
2005-08-05 09:20:00,88.384,88.398,88.366,88.393,329900001.0
2005-08-05 09:21:00,88.397,88.404,88.378,88.378,255899999.0
2005-08-05 09:22:00,88.395,88.405,88.38,88.389,227299997.0
2005-08-05 09:23:00,88.403,88.41,88.38,88.38,214799999.0
2005-08-05 09:24:00,88.402,88.402,88.374,88.386,176600001.0
2005-08-05 09:25:00,88.38,88.399,88.363,88.373,294599999.0
2005-08-05 09:26:00,88.38,88.386,88.36,88.383,165099999.0
2005-08-05 09:27:00,88.381,88.4,88.365,88.4,249300002.0
2005-08-05 09:28:00,88.376,88.401,88.362,88.372,203500000.0
2005-08-05 09:29:00,88.373,88.383,88.363,88.38,171100000.0
2005-08-05 09:30:00,88.389,88.39,88.362,88.376,280399998.0
2005-08-05 09:31:00,88.383,88.408,88.383,88.406,227799996.0
2005-08-05 09:32:00,88.394,88.417,88.379,88.402,295799999.0
2005-08-05 09:33:00,88.414,88.427,88.402,88.423,258799999.0
2005-08-05 09:34:00,88.41,88.444,88.41,88.435,195599998.0
2005-08-05 09:35:00,88.401,88.427,88.401,88.419,215100000.0
2005-08-05 09:36:00,88.406,88.431,88.397,88.425,380100001.0
2005-08-05 09:37:00,88.421,88.44,88.395,88.418,271600000.0
2005-08-05 09:38:00,88.413,88.422,88.391,88.415,322799998.0
2005-08-05 09:39:00,88.415,88.421,88.395,88.421,255299999.0
2005-08-05 09:40:00,88.406,88.43,88.4,88.43,216000000.0
2005-08-05 09:41:00,88.416,88.431,88.404,88.43,291799998.0
2005-08-05 09:42:00,88.416,88.44,88.397,88.44,276400000.0
2005-08-05 09:43:00,88.412,88.44,88.409,88.44,250799999.0
2005-08-05 09:44:00,88.447,88.467,88.441,88.443,248600001.0
2005-08-05 09:45:00,88.45,88.463,88.427,88.448,286300001.0
2005-08-05 09:46:00,88.438,88.46,88.438,88.457,134299999.0
2005-08-05 09:47:00,88.451,88.469,88.433,88.463,315500000.0
2005-08-05 09:48:00,88.441,88.464,88.432,88.464,220600002.0
2005-08-05 09:49:00,88.464,88.475,88.451,88.457,268799997.0
2005-08-05 09:50:00,88.467,88.478,88.453,88.458,149200000.0
2005-08-05 09:51:00,88.481,88.506,88.471,88.493,292399997.0
2005-08-05 09:52:00,88.476,88.498,88.472,88.487,104800000.0
2005-08-05 09:53:00,88.501,88.501,88.469,88.47,200099997.0
2005-08-05 09:54:00,88.482,88.512,88.477,88.512,139200000.0
2005-08-05 09:55:00,88.501,88.501,88.475,88.475,258199999.0
2005-08-05 09:56:00,88.5,88.52,88.487,88.507,188199999.0
2005-08-05 09:57:00,88.52,88.524,88.493,88.493,316700003.0
2005-08-05 09:58:00,88.493,88.512,88.472,88.512,180300001.0
2005-08-05 09:59:00,88.506,88.508,88.479,88.495,247600001.0
2005-08-05 10:00:00,88.449,88.473,88.438,88.438,136299998.0
2005-08-05 10:01:00,88.436,88.459,88.407,88.427,177399998.0
2005-08-05 10:02:00,88.433,88.446,88.424,88.445,265300000.0
2005-08-05 10:03:00,88.447,88.458,88.428,88.428,333799995.0
2005-08-05 10:04:00,88.461,88.464,88.448,88.448,34000001.0
2005-08-05 10:05:00,88.451,88.47,88.438,88.455,75000000.0
2005-08-05 10:06:00,88.453,88.462,88.42,88.462,189399999.0
2005-08-05 10:07:00,88.453,88.454,88.429,88.454,273800001.0
2005-08-05 10:08:00,88.434,88.462,88.433,88.455,281799999.0
2005-08-05 10:09:00,88.459,88.473,88.447,88.461,83900000.0
2005-08-05 10:10:00,88.461,88.476,88.444,88.459,161399998.0
2005-08-05 10:11:00,88.442,88.468,88.442,88.468,210499998.0
2005-08-05 10:12:00,88.467,88.479,88.452,88.452,217199999.0
2005-08-05 10:13:00,88.479,88.498,88.463,88.477,227399997.0
2005-08-05 10:14:00,88.459,88.496,88.459,88.496,169400000.0
2005-08-05 10:15:00,88.491,88.505,88.459,88.469,217500000.0
2005-08-05 10:16:00,88.463,88.479,88.438,88.453,209399995.0
2005-08-05 10:17:00,88.467,88.47,88.432,88.449,286300000.0
2005-08-05 10:18:00,88.443,88.465,88.435,88.448,203100000.0
2005-08-05 10:19:00,88.443,88.463,88.423,88.444,353499999.0
2005-08-05 10:20:00,88.488,88.512,88.48,88.496,379500000.0
2005-08-05 10:21:00,88.507,88.517,88.487,88.497,239899999.0
2005-08-05 10:22:00,88.504,88.514,88.486,88.496,358500000.0
2005-08-05 10:23:00,88.488,88.538,88.488,88.538,162799998.0
2005-08-05 10:24:00,88.543,88.556,88.529,88.537,203800001.0
2005-08-05 10:25:00,88.533,88.543,88.52,88.524,222399998.0
2005-08-05 10:26:00,88.546,88.554,88.526,88.53,283599996.0
2005-08-05 10:27:00,88.553,88.558,88.533,88.533,213099999.0
2005-08-05 10:28:00,88.529,88.557,88.529,88.554,116799999.0
2005-08-05 10:29:00,88.538,88.56,88.536,88.553,138900002.0
2005-08-05 10:30:00,88.552,88.552,88.508,88.508,126099999.0
2005-08-05 10:31:00,88.533,88.56,88.505,88.532,254700006.0
2005-08-05 10:32:00,88.53,88.547,88.524,88.528,368100001.0
2005-08-05 10:33:00,88.527,88.54,88.511,88.514,215000002.0
2005-08-05 10:34:00,88.524,88.532,88.505,88.531,200700001.0
2005-08-05 10:35:00,88.527,88.529,88.503,88.511,249800002.0
2005-08-05 10:36:00,88.516,88.539,88.511,88.529,298700002.0
2005-08-05 10:37:00,88.5,88.526,88.499,88.513,201299999.0
2005-08-05 10:38:00,88.502,88.502,88.471,88.471,178999998.0
2005-08-05 10:39:00,88.487,88.503,88.484,88.498,160600000.0
2005-08-05 10:40:00,88.487,88.495,88.468,88.474,215100001.0
2005-08-05 10:41:00,88.479,88.497,88.472,88.474,315099999.0
2005-08-05 10:42:00,88.474,88.506,88.469,88.506,279299996.0
2005-08-05 10:43:00,88.51,88.523,88.484,88.506,168099998.0
2005-08-05 10:44:00,88.519,88.534,88.505,88.527,330199997.0
2005-08-05 10:45:00,88.541,88.544,88.52,88.523,309699996.0
2005-08-05 10:46:00,88.522,88.533,88.499,88.52,326999997.0
2005-08-05 10:47:00,88.531,88.543,88.517,88.534,267999998.0
2005-08-05 10:48:00,88.543,88.548,88.515,88.515,179600004.0
2005-08-05 10:49:00,88.541,88.541,88.51,88.51,74900000.0
2005-08-05 10:50:00,88.526,88.545,88.516,88.545,109299999.0
2005-08-05 10:51:00,88.549,88.569,88.54,88.554,239499998.0
2005-08-05 10:52:00,88.557,88.581,88.54,88.563,144700000.0
2005-08-05 10:53:00,88.594,88.599,88.572,88.572,177300001.0
2005-08-05 10:54:00,88.587,88.596,88.538,88.577,245899996.0
2005-08-05 10:55:00,88.587,88.596,88.575,88.581,137599999.0
2005-08-05 10:56:00,88.583,88.591,88.56,88.578,196700000.0
2005-08-05 10:57:00,88.57,88.588,88.559,88.57,266900003.0
2005-08-05 10:58:00,88.545,88.563,88.535,88.553,307099998.0
2005-08-05 10:59:00,88.529,88.557,88.529,88.545,228899997.0
2005-08-05 11:00:00,88.545,88.558,88.531,88.531,123299999.0
2005-08-05 11:01:00,88.557,88.568,88.53,88.555,223399998.0
2005-08-05 11:02:00,88.548,88.56,88.52,88.54,221799998.0
2005-08-05 11:03:00,88.553,88.567,88.537,88.557,202300000.0
2005-08-05 11:04:00,88.559,88.589,88.553,88.589,129000000.0
2005-08-05 11:05:00,88.566,88.606,88.566,88.602,294999997.0
2005-08-05 11:06:00,88.613,88.62,88.593,88.603,247400002.0
2005-08-05 11:07:00,88.628,88.635,88.604,88.614,251200001.0
2005-08-05 11:08:00,88.584,88.622,88.584,88.622,293600002.0
2005-08-05 11:09:00,88.605,88.605,88.572,88.572,161100000.0
2005-08-05 11:10:00,88.59,88.604,88.571,88.571,200700000.0
2005-08-05 11:11:00,88.58,88.605,88.56,88.591,236999999.0
2005-08-05 11:12:00,88.601,88.611,88.565,88.578,322100000.0
2005-08-05 11:13:00,88.555,88.576,88.545,88.566,229699999.0
2005-08-05 11:14:00,88.573,88.587,88.56,88.563,277200003.0
2005-08-05 11:15:00,88.561,88.592,88.561,88.585,277000000.0
2005-08-05 11:16:00,88.586,88.586,88.552,88.552,149500000.0
2005-08-05 11:17:00,88.563,88.568,88.544,88.556,180299998.0
2005-08-05 11:18:00,88.542,88.563,88.53,88.548,276999996.0
2005-08-05 11:19:00,88.541,88.552,88.526,88.535,109999999.0
2005-08-05 11:20:00,88.544,88.563,88.533,88.549,301899999.0
2005-08-05 11:21:00,88.527,88.542,88.517,88.533,177900001.0
2005-08-05 11:22:00,88.505,88.536,88.505,88.536,156399999.0
2005-08-05 11:23:00,88.515,88.534,88.503,88.517,65399999.0
2005-08-05 11:24:00,88.52,88.528,88.506,88.506,166400001.0
2005-08-05 11:25:00,88.504,88.524,88.492,88.516,217399998.0
2005-08-05 11:26:00,88.523,88.536,88.508,88.512,317699995.0
2005-08-05 11:27:00,88.527,88.53,88.502,88.504,160800001.0
2005-08-05 11:28:00,88.522,88.522,88.498,88.498,275399996.0
2005-08-05 11:29:00,88.51,88.53,88.497,88.528,278800000.0
2005-08-05 11:30:00,88.501,88.518,88.492,88.518,343199999.0
2005-08-05 11:31:00,88.513,88.537,88.508,88.521,251000000.0
2005-08-05 11:32:00,88.54,88.568,88.54,88.551,382799999.0
2005-08-05 11:33:00,88.544,88.57,88.527,88.542,268699999.0
2005-08-05 11:34:00,88.58,88.596,88.564,88.571,334400006.0
2005-08-05 11:35:00,88.565,88.582,88.557,88.576,229599999.0
2005-08-05 11:36:00,88.567,88.578,88.543,88.543,165899999.0
2005-08-05 11:37:00,88.544,88.552,88.524,88.535,190200000.0
2005-08-05 11:38:00,88.534,88.553,88.528,88.545,251699999.0
2005-08-05 11:39:00,88.538,88.573,88.538,88.567,205800003.0
2005-08-05 11:40:00,88.553,88.567,88.531,88.565,269900001.0
2005-08-05 11:41:00,88.565,88.571,88.538,88.55,339100003.0
2005-08-05 11:42:00,88.564,88.578,88.546,88.546,180799998.0
2005-08-05 11:43:00,88.557,88.57,88.544,88.547,215600001.0
2005-08-05 11:44:00,88.561,88.562,88.534,88.537,272999998.0
2005-08-05 11:45:00,88.537,88.55,88.524,88.54,303299998.0
2005-08-05 11:46:00,88.536,88.547,88.522,88.534,124399997.0
2005-08-05 11:47:00,88.545,88.555,88.524,88.534,317100002.0
2005-08-05 11:48:00,88.531,88.554,88.521,88.525,363499998.0
2005-08-05 11:49:00,88.53,88.542,88.509,88.514,273899997.0
2005-08-05 11:50:00,88.533,88.547,88.517,88.534,219599995.0
2005-08-05 11:51:00,88.527,88.545,88.521,88.536,260600000.0
2005-08-05 11:52:00,88.528,88.54,88.515,88.538,225399998.0
2005-08-05 11:53:00,88.539,88.541,88.51,88.521,258400002.0
2005-08-05 11:54:00,88.519,88.54,88.514,88.532,149699999.0
2005-08-05 11:55:00,88.528,88.528,88.5,88.5,133699998.0
2005-08-05 11:56:00,88.514,88.527,88.503,88.525,268099996.0
2005-08-05 11:57:00,88.513,88.522,88.495,88.505,229300002.0
2005-08-05 11:58:00,88.503,88.535,88.503,88.532,325500003.0
2005-08-05 11:59:00,88.526,88.552,88.525,88.552,231599999.0
2005-08-05 12:00:00,88.534,88.553,88.525,88.553,264500001.0
2005-08-05 12:01:00,88.527,88.544,88.517,88.528,186500000.0
2005-08-05 12:02:00,88.514,88.545,88.498,88.542,102200000.0
2005-08-05 12:03:00,88.532,88.532,88.508,88.515,262900000.0
2005-08-05 12:04:00,88.493,88.518,88.493,88.496,232500002.0
2005-08-05 12:05:00,88.492,88.515,88.488,88.499,107500000.0
2005-08-05 12:06:00,88.474,88.492,88.463,88.49,248499998.0
2005-08-05 12:07:00,88.47,88.49,88.462,88.483,349300007.0
2005-08-05 12:08:00,88.465,88.485,88.462,88.476,211299996.0
2005-08-05 12:09:00,88.48,88.498,88.464,88.464,317299999.0
2005-08-05 12:10:00,88.472,88.5,88.47,88.5,246400000.0
2005-08-05 12:11:00,88.505,88.509,88.483,88.488,151299998.0
2005-08-05 12:12:00,88.5,88.521,88.483,88.495,315600001.0
2005-08-05 12:13:00,88.528,88.528,88.483,88.483,230799996.0
2005-08-05 12:14:00,88.5,88.512,88.489,88.504,344100006.0
2005-08-05 12:15:00,88.495,88.495,88.455,88.472,137800000.0
2005-08-05 12:16:00,88.47,88.493,88.467,88.48,173700000.0
2005-08-05 12:17:00,88.457,88.482,88.451,88.469,296499997.0
2005-08-05 12:18:00,88.468,88.476,88.435,88.438,199999996.0
2005-08-05 12:19:00,88.467,88.476,88.452,88.465,255900001.0
2005-08-05 12:20:00,88.453,88.487,88.453,88.487,232799998.0
2005-08-05 12:21:00,88.483,88.494,88.458,88.47,286199996.0
2005-08-05 12:22:00,88.47,88.495,88.47,88.495,65100000.0
2005-08-05 12:23:00,88.486,88.503,88.453,88.467,112900001.0
2005-08-05 12:24:00,88.467,88.474,88.454,88.459,236199998.0
2005-08-05 12:25:00,88.433,88.458,88.425,88.442,179999999.0
2005-08-05 12:26:00,88.448,88.468,88.447,88.467,209200003.0
2005-08-05 12:27:00,88.444,88.47,88.444,88.459,213199999.0
2005-08-05 12:28:00,88.455,88.465,88.436,88.449,214499998.0
2005-08-05 12:29:00,88.451,88.466,88.439,88.466,381299998.0
2005-08-05 12:30:00,88.443,88.475,88.443,88.462,261600004.0
2005-08-05 12:31:00,88.465,88.482,88.455,88.472,184599998.0
2005-08-05 12:32:00,88.46,88.486,88.458,88.486,316600002.0
2005-08-05 12:33:00,88.47,88.494,88.47,88.487,135599998.0
2005-08-05 12:34:00,88.482,88.496,88.47,88.488,283899997.0
2005-08-05 12:35:00,88.478,88.498,88.477,88.498,314199997.0
2005-08-05 12:36:00,88.478,88.498,88.47,88.498,201599998.0
2005-08-05 12:37:00,88.479,88.509,88.474,88.49,327100002.0
2005-08-05 12:38:00,88.495,88.527,88.481,88.512,111999997.0
2005-08-05 12:39:00,88.536,88.537,88.503,88.516,245600000.0
2005-08-05 12:40:00,88.549,88.549,88.537,88.537,47700001.0
2005-08-05 12:41:00,88.544,88.544,88.526,88.531,162799999.0
2005-08-05 12:42:00,88.544,88.546,88.52,88.529,264399998.0
2005-08-05 12:43:00,88.548,88.548,88.522,88.543,196900001.0
2005-08-05 12:44:00,88.53,88.55,88.524,88.549,323799995.0
2005-08-05 12:45:00,88.511,88.549,88.511,88.535,317699999.0
2005-08-05 12:46:00,88.503,88.526,88.477,88.495,193899999.0
2005-08-05 12:47:00,88.494,88.51,88.479,88.491,311099998.0
2005-08-05 12:48:00,88.499,88.515,88.487,88.487,259100000.0
2005-08-05 12:49:00,88.498,88.501,88.481,88.501,228899998.0
2005-08-05 12:50:00,88.489,88.502,88.476,88.493,171500002.0
2005-08-05 12:51:00,88.488,88.496,88.474,88.483,204200001.0
2005-08-05 12:52:00,88.489,88.508,88.478,88.485,178000001.0
2005-08-05 12:53:00,88.491,88.51,88.447,88.447,116600002.0
2005-08-05 12:54:00,88.505,88.505,88.481,88.488,157199998.0
2005-08-05 12:55:00,88.467,88.512,88.467,88.505,252099997.0
2005-08-05 12:56:00,88.488,88.515,88.471,88.497,366300000.0
2005-08-05 12:57:00,88.512,88.512,88.479,88.486,196300003.0
2005-08-05 12:58:00,88.498,88.508,88.483,88.483,285999996.0
2005-08-05 12:59:00,88.503,88.503,88.478,88.491,205400000.0
2005-08-05 13:00:00,88.486,88.503,88.473,88.492,365700007.0
2005-08-05 13:01:00,88.472,88.489,88.467,88.467,230899997.0
2005-08-05 13:02:00,88.482,88.501,88.478,88.495,280400001.0
2005-08-05 13:03:00,88.478,88.502,88.475,88.502,208100000.0
2005-08-05 13:04:00,88.5,88.5,88.473,88.473,260799999.0
2005-08-05 13:05:00,88.475,88.498,88.475,88.491,224700001.0
2005-08-05 13:06:00,88.492,88.503,88.472,88.502,246500001.0
2005-08-05 13:07:00,88.476,88.506,88.463,88.483,213499997.0
2005-08-05 13:08:00,88.466,88.492,88.466,88.48,204000002.0
2005-08-05 13:09:00,88.463,88.49,88.461,88.485,305899999.0
2005-08-05 13:10:00,88.481,88.483,88.464,88.483,151999997.0
2005-08-05 13:11:00,88.488,88.495,88.463,88.467,277699997.0
2005-08-05 13:12:00,88.464,88.489,88.464,88.48,292000000.0
2005-08-05 13:13:00,88.476,88.502,88.467,88.484,171499997.0
2005-08-05 13:14:00,88.503,88.508,88.481,88.497,291900003.0
2005-08-05 13:15:00,88.495,88.503,88.463,88.463,203899998.0
2005-08-05 13:16:00,88.484,88.503,88.468,88.486,88799998.0
2005-08-05 13:17:00,88.504,88.538,88.48,88.525,237399998.0
2005-08-05 13:18:00,88.527,88.543,88.525,88.543,73899998.0
2005-08-05 13:19:00,88.537,88.567,88.535,88.547,207500000.0
2005-08-05 13:20:00,88.539,88.557,88.539,88.557,41499998.0
2005-08-05 13:21:00,88.569,88.585,88.558,88.561,156099999.0
2005-08-05 13:22:00,88.588,88.602,88.573,88.584,281099999.0
2005-08-05 13:23:00,88.609,88.616,88.585,88.585,134099999.0
2005-08-05 13:24:00,88.581,88.588,88.555,88.562,255399999.0
2005-08-05 13:25:00,88.557,88.58,88.545,88.564,315299999.0
2005-08-05 13:26:00,88.595,88.606,88.583,88.591,249800003.0
2005-08-05 13:27:00,88.598,88.605,88.569,88.578,174799998.0
2005-08-05 13:28:00,88.615,88.619,88.589,88.594,258699996.0
2005-08-05 13:29:00,88.595,88.623,88.582,88.616,133799997.0
2005-08-05 13:30:00,88.585,88.604,88.534,88.543,262900004.0
2005-08-05 13:31:00,88.527,88.557,88.527,88.557,257400001.0
2005-08-05 13:32:00,88.548,88.581,88.53,88.565,196799999.0
2005-08-05 13:33:00,88.565,88.592,88.563,88.567,210600000.0
2005-08-05 13:34:00,88.562,88.581,88.555,88.581,187299999.0
2005-08-05 13:35:00,88.574,88.607,88.568,88.607,275199996.0
2005-08-05 13:36:00,88.606,88.606,88.58,88.589,219000000.0
2005-08-05 13:37:00,88.595,88.595,88.563,88.563,97999998.0
2005-08-05 13:38:00,88.591,88.591,88.549,88.549,309199999.0
2005-08-05 13:39:00,88.585,88.597,88.566,88.585,231000000.0
2005-08-05 13:40:00,88.585,88.593,88.575,88.578,179899999.0
2005-08-05 13:41:00,88.588,88.588,88.551,88.555,208800000.0
2005-08-05 13:42:00,88.545,88.554,88.53,88.554,176500000.0
2005-08-05 13:43:00,88.584,88.592,88.568,88.575,191699998.0
2005-08-05 13:44:00,88.581,88.608,88.578,88.605,319600002.0
2005-08-05 13:45:00,88.581,88.601,88.555,88.574,177300003.0
2005-08-05 13:46:00,88.568,88.576,88.549,88.559,128099998.0
2005-08-05 13:47:00,88.53,88.568,88.52,88.527,369799998.0
2005-08-05 13:48:00,88.494,88.526,88.488,88.491,237500000.0
2005-08-05 13:49:00,88.503,88.52,88.488,88.52,158199998.0
2005-08-05 13:50:00,88.494,88.518,88.481,88.518,326800006.0
2005-08-05 13:51:00,88.51,88.54,88.51,88.54,96899999.0
2005-08-05 13:52:00,88.534,88.548,88.514,88.525,342599996.0
2005-08-05 13:53:00,88.538,88.56,88.517,88.545,314199999.0
2005-08-05 13:54:00,88.56,88.575,88.546,88.554,336499997.0
2005-08-05 13:55:00,88.569,88.588,88.564,88.568,232499998.0
2005-08-05 13:56:00,88.56,88.574,88.548,88.559,153199998.0
2005-08-05 13:57:00,88.524,88.543,88.498,88.514,340100002.0
2005-08-05 13:58:00,88.51,88.524,88.498,88.502,359500001.0
2005-08-05 13:59:00,88.518,88.54,88.511,88.54,216299998.0
2005-08-05 14:00:00,88.548,88.564,88.523,88.55,252200000.0
2005-08-05 14:01:00,88.551,88.566,88.527,88.544,180299996.0
2005-08-05 14:02:00,88.524,88.541,88.508,88.528,123800000.0
2005-08-05 14:03:00,88.528,88.552,88.528,88.541,133700002.0
2005-08-05 14:04:00,88.531,88.551,88.52,88.538,299800001.0
2005-08-05 14:05:00,88.528,88.555,88.524,88.542,121299999.0
2005-08-05 14:06:00,88.522,88.549,88.522,88.547,289500000.0
2005-08-05 14:07:00,88.547,88.553,88.533,88.533,225600000.0
2005-08-05 14:08:00,88.539,88.574,88.539,88.561,239699998.0
2005-08-05 14:09:00,88.547,88.547,88.523,88.527,148200000.0
2005-08-05 14:10:00,88.545,88.558,88.516,88.524,214299997.0
2005-08-05 14:11:00,88.521,88.552,88.521,88.552,198400000.0
2005-08-05 14:12:00,88.557,88.557,88.533,88.534,157400002.0
2005-08-05 14:13:00,88.559,88.562,88.534,88.534,244199999.0
2005-08-05 14:14:00,88.557,88.558,88.543,88.543,10300000.0
2005-08-05 14:15:00,88.561,88.566,88.538,88.553,305300003.0
2005-08-05 14:16:00,88.541,88.559,88.524,88.539,185099999.0
2005-08-05 14:17:00,88.559,88.575,88.548,88.554,174900002.0
2005-08-05 14:18:00,88.562,88.582,88.552,88.568,267399998.0
2005-08-05 14:19:00,88.572,88.597,88.551,88.578,256600002.0
2005-08-05 14:20:00,88.591,88.606,88.561,88.593,227299998.0
2005-08-05 14:21:00,88.582,88.605,88.57,88.603,323300001.0
2005-08-05 14:22:00,88.598,88.608,88.577,88.608,229499998.0
2005-08-05 14:23:00,88.596,88.633,88.595,88.613,257199999.0
2005-08-05 14:24:00,88.599,88.638,88.585,88.628,175800004.0
2005-08-05 14:25:00,88.623,88.646,88.599,88.618,265400003.0
2005-08-05 14:26:00,88.618,88.626,88.593,88.595,188499999.0
2005-08-05 14:27:00,88.6,88.636,88.59,88.624,150000001.0
2005-08-05 14:28:00,88.629,88.647,88.587,88.597,183200003.0
2005-08-05 14:29:00,88.592,88.612,88.568,88.57,312199998.0
2005-08-05 14:30:00,88.534,88.683,88.53,88.645,299700002.0
2005-08-05 14:31:00,88.621,88.709,88.621,88.672,303500003.0
2005-08-05 14:32:00,88.633,88.671,88.631,88.655,256599998.0
2005-08-05 14:33:00,88.632,88.648,88.616,88.63,311300001.0
2005-08-05 14:34:00,88.638,88.649,88.598,88.598,176300003.0
2005-08-05 14:35:00,88.58,88.638,88.575,88.61,225399996.0
2005-08-05 14:36:00,88.598,88.625,88.544,88.545,331499997.0
2005-08-05 14:37:00,88.53,88.53,88.499,88.499,90900000.0
2005-08-05 14:38:00,88.513,88.526,88.484,88.502,390899996.0
2005-08-05 14:39:00,88.504,88.521,88.481,88.508,228999998.0
2005-08-05 14:40:00,88.512,88.542,88.512,88.519,208700001.0
2005-08-05 14:41:00,88.526,88.562,88.526,88.558,144899999.0
2005-08-05 14:42:00,88.553,88.569,88.544,88.569,123599999.0
2005-08-05 14:43:00,88.558,88.578,88.546,88.555,230100000.0
2005-08-05 14:44:00,88.535,88.568,88.528,88.568,250299998.0
2005-08-05 14:45:00,88.55,88.56,88.535,88.55,324999995.0
2005-08-05 14:46:00,88.517,88.546,88.512,88.546,198500000.0
2005-08-05 14:47:00,88.554,88.581,88.551,88.562,157299999.0
2005-08-05 14:48:00,88.564,88.585,88.55,88.57,220400000.0
2005-08-05 14:49:00,88.571,88.603,88.563,88.576,198699999.0
2005-08-05 14:50:00,88.593,88.624,88.587,88.613,330500000.0
2005-08-05 14:51:00,88.62,88.636,88.608,88.626,285499998.0
2005-08-05 14:52:00,88.608,88.67,88.608,88.661,256199997.0
2005-08-05 14:53:00,88.641,88.668,88.627,88.641,149700001.0
2005-08-05 14:54:00,88.645,88.686,88.645,88.683,351299998.0
2005-08-05 14:55:00,88.694,88.694,88.662,88.667,387800007.0
2005-08-05 14:56:00,88.664,88.686,88.657,88.679,194000003.0
2005-08-05 14:57:00,88.671,88.671,88.632,88.632,334800004.0
2005-08-05 14:58:00,88.648,88.682,88.648,88.679,77599998.0
2005-08-05 14:59:00,88.647,88.687,88.616,88.662,106899998.0
2005-08-05 15:00:00,88.686,88.686,88.65,88.655,235800005.0
2005-08-05 15:01:00,88.661,88.678,88.646,88.655,193799998.0
2005-08-05 15:02:00,88.671,88.694,88.655,88.668,280199997.0
2005-08-05 15:03:00,88.671,88.671,88.632,88.636,223699996.0
2005-08-05 15:04:00,88.631,88.658,88.626,88.656,196500002.0
2005-08-05 15:05:00,88.624,88.644,88.613,88.644,218900000.0
2005-08-05 15:06:00,88.63,88.659,88.619,88.64,249700003.0
2005-08-05 15:07:00,88.646,88.658,88.611,88.629,240399997.0
2005-08-05 15:08:00,88.635,88.665,88.627,88.636,209200003.0
2005-08-05 15:09:00,88.645,88.646,88.625,88.63,349899992.0
2005-08-05 15:10:00,88.618,88.635,88.59,88.59,105299999.0
2005-08-05 15:11:00,88.556,88.598,88.556,88.579,318700001.0
2005-08-05 15:12:00,88.579,88.598,88.57,88.585,199099997.0
2005-08-05 15:13:00,88.591,88.591,88.564,88.57,183799998.0
2005-08-05 15:14:00,88.565,88.576,88.538,88.538,228000002.0
2005-08-05 15:15:00,88.551,88.566,88.527,88.554,299700002.0
2005-08-05 15:16:00,88.57,88.584,88.549,88.563,349200001.0
2005-08-05 15:17:00,88.56,88.586,88.558,88.564,330999998.0
2005-08-05 15:18:00,88.536,88.555,88.526,88.543,161400000.0
2005-08-05 15:19:00,88.545,88.563,88.522,88.522,332199997.0
2005-08-05 15:20:00,88.524,88.552,88.519,88.549,125000001.0
2005-08-05 15:21:00,88.535,88.545,88.51,88.53,129100001.0
2005-08-05 15:22:00,88.553,88.553,88.49,88.529,133100001.0
2005-08-05 15:23:00,88.544,88.555,88.517,88.527,274199999.0
2005-08-05 15:24:00,88.547,88.555,88.527,88.533,233999997.0
2005-08-05 15:25:00,88.536,88.554,88.523,88.523,249000002.0
2005-08-05 15:26:00,88.537,88.54,88.503,88.503,143899998.0
2005-08-05 15:27:00,88.509,88.536,88.497,88.521,299699998.0
2005-08-05 15:28:00,88.538,88.57,88.538,88.565,283499997.0
2005-08-05 15:29:00,88.555,88.61,88.555,88.605,116700001.0
2005-08-05 15:30:00,88.628,88.652,88.628,88.647,159200003.0
2005-08-05 15:31:00,88.622,88.64,88.616,88.635,263999997.0
2005-08-05 15:32:00,88.632,88.632,88.606,88.606,135399997.0
2005-08-05 15:33:00,88.619,88.63,88.603,88.611,182499999.0
2005-08-05 15:34:00,88.632,88.652,88.625,88.635,310599998.0
2005-08-05 15:35:00,88.645,88.667,88.626,88.644,209299994.0
2005-08-05 15:36:00,88.65,88.671,88.637,88.649,222800000.0
2005-08-05 15:37:00,88.646,88.654,88.63,88.642,151899999.0
2005-08-05 15:38:00,88.65,88.675,88.629,88.648,368100005.0
2005-08-05 15:39:00,88.659,88.672,88.634,88.647,158500000.0
2005-08-05 15:40:00,88.643,88.663,88.634,88.634,233100003.0
2005-08-05 15:41:00,88.622,88.64,88.608,88.62,152899999.0
2005-08-05 15:42:00,88.608,88.608,88.568,88.568,120399998.0
2005-08-05 15:43:00,88.587,88.591,88.566,88.58,338800000.0
2005-08-05 15:44:00,88.569,88.569,88.543,88.548,153300003.0
2005-08-05 15:45:00,88.539,88.559,88.518,88.534,182700000.0
2005-08-05 15:46:00,88.516,88.54,88.507,88.518,207699998.0
2005-08-05 15:47:00,88.511,88.547,88.511,88.529,179200001.0
2005-08-05 15:48:00,88.496,88.515,88.492,88.505,211499998.0
2005-08-05 15:49:00,88.499,88.499,88.46,88.46,242999999.0
2005-08-05 15:50:00,88.479,88.484,88.457,88.461,232500000.0
2005-08-05 15:51:00,88.459,88.474,88.436,88.456,293899996.0
2005-08-05 15:52:00,88.46,88.46,88.413,88.414,313599996.0
2005-08-05 15:53:00,88.42,88.449,88.406,88.435,137700001.0
2005-08-05 15:54:00,88.435,88.457,88.416,88.447,262199994.0
2005-08-05 15:55:00,88.433,88.449,88.414,88.429,148799999.0
2005-08-05 15:56:00,88.419,88.438,88.384,88.438,154299996.0
2005-08-05 15:57:00,88.447,88.471,88.434,88.456,236799998.0
2005-08-05 15:58:00,88.473,88.487,88.463,88.467,58000002.0
2005-08-05 15:59:00,88.501,88.501,88.465,88.484,182799997.0
2005-08-05 16:00:00,88.48,88.535,88.48,88.521,250800002.0
2005-08-05 16:01:00,88.522,88.55,88.519,88.533,256699997.0
2005-08-05 16:02:00,88.521,88.552,88.513,88.541,237900001.0
2005-08-05 16:03:00,88.53,88.549,88.52,88.52,172099997.0
2005-08-05 16:04:00,88.543,88.551,88.526,88.526,437999997.0
2005-08-05 16:05:00,88.523,88.545,88.519,88.543,277500001.0
2005-08-05 16:06:00,88.531,88.554,88.517,88.554,160599998.0
2005-08-05 16:07:00,88.546,88.566,88.537,88.552,188300001.0
2005-08-05 16:08:00,88.54,88.552,88.529,88.544,227800001.0
2005-08-05 16:09:00,88.543,88.565,88.53,88.539,258800001.0
2005-08-05 16:10:00,88.538,88.555,88.53,88.551,363400001.0
2005-08-05 16:11:00,88.538,88.556,88.53,88.552,220499999.0
2005-08-05 16:12:00,88.538,88.545,88.52,88.531,90100000.0
2005-08-05 16:13:00,88.468,88.518,88.468,88.518,42299999.0
2005-08-05 16:14:00,88.489,88.504,88.48,88.485,169700001.0
2005-08-05 16:15:00,88.485,88.503,88.476,88.482,207399999.0
2005-08-05 16:16:00,88.486,88.501,88.461,88.478,221099996.0
2005-08-05 16:17:00,88.48,88.485,88.437,88.437,157300000.0
2005-08-05 16:18:00,88.484,88.491,88.471,88.471,246100003.0
2005-08-05 16:19:00,88.482,88.494,88.444,88.46,343499998.0
2005-08-05 16:20:00,88.446,88.468,88.436,88.467,360300001.0
2005-08-05 16:21:00,88.47,88.491,88.463,88.47,250300001.0
2005-08-05 16:22:00,88.461,88.473,88.447,88.46,254100006.0
2005-08-05 16:23:00,88.463,88.465,88.437,88.437,285199998.0
2005-08-05 16:24:00,88.447,88.47,88.43,88.451,287199996.0
2005-08-05 16:25:00,88.498,88.508,88.479,88.479,284100001.0
2005-08-05 16:26:00,88.487,88.487,88.464,88.47,220099999.0
2005-08-05 16:27:00,88.482,88.488,88.464,88.471,242299997.0
2005-08-05 16:28:00,88.476,88.495,88.476,88.489,88300000.0
2005-08-05 16:29:00,88.467,88.506,88.467,88.506,305600000.0
2005-08-05 16:30:00,88.503,88.522,88.498,88.518,304699997.0
2005-08-05 16:31:00,88.51,88.545,88.51,88.545,259699998.0
2005-08-05 16:32:00,88.527,88.541,88.509,88.528,185999999.0
2005-08-05 16:33:00,88.526,88.528,88.507,88.527,277999998.0
2005-08-05 16:34:00,88.494,88.515,88.49,88.508,146400000.0
2005-08-05 16:35:00,88.493,88.51,88.478,88.488,238299999.0
2005-08-05 16:36:00,88.495,88.521,88.49,88.503,257299996.0
2005-08-05 16:37:00,88.498,88.528,88.491,88.506,402900000.0
2005-08-05 16:38:00,88.496,88.523,88.491,88.499,178600001.0
2005-08-05 16:39:00,88.502,88.503,88.479,88.494,289500000.0
2005-08-05 16:40:00,88.487,88.51,88.48,88.495,280500002.0
2005-08-05 16:41:00,88.492,88.505,88.459,88.474,237500006.0
2005-08-05 16:42:00,88.471,88.496,88.455,88.481,235599998.0
2005-08-05 16:43:00,88.472,88.501,88.466,88.485,278299995.0
2005-08-05 16:44:00,88.507,88.525,88.501,88.504,120699999.0
2005-08-05 16:45:00,88.518,88.525,88.503,88.503,176499999.0
2005-08-05 16:46:00,88.506,88.52,88.497,88.52,143800001.0
2005-08-05 16:47:00,88.537,88.537,88.498,88.498,262000003.0
2005-08-05 16:48:00,88.516,88.531,88.504,88.505,194099999.0
2005-08-05 16:49:00,88.512,88.535,88.494,88.513,239800000.0
2005-08-05 16:50:00,88.54,88.54,88.512,88.522,154800003.0
2005-08-05 16:51:00,88.519,88.549,88.508,88.549,204199997.0
2005-08-05 16:52:00,88.536,88.562,88.517,88.543,239800000.0
2005-08-05 16:53:00,88.557,88.566,88.529,88.529,167600001.0
2005-08-05 16:54:00,88.529,88.552,88.513,88.521,139900000.0
2005-08-05 16:55:00,88.524,88.533,88.495,88.495,179500002.0
2005-08-05 16:56:00,88.512,88.523,88.5,88.523,203700000.0
2005-08-05 16:57:00,88.51,88.529,88.505,88.522,204999999.0
2005-08-05 16:58:00,88.501,88.528,88.497,88.528,227100000.0
2005-08-05 16:59:00,88.525,88.541,88.505,88.505,141400002.0
2005-08-05 17:00:00,88.528,88.537,88.506,88.526,257799999.0
2005-08-05 17:01:00,88.543,88.548,88.52,88.533,155999999.0
2005-08-05 17:02:00,88.529,88.543,88.521,88.538,146900000.0
2005-08-05 17:03:00,88.539,88.539,88.5,88.5,286299997.0
2005-08-05 17:04:00,88.517,88.517,88.481,88.481,77900001.0
2005-08-05 17:05:00,88.513,88.515,88.488,88.489,258900001.0
2005-08-05 17:06:00,88.516,88.527,88.49,88.5,202299999.0
2005-08-05 17:07:00,88.487,88.507,88.481,88.507,120100000.0
2005-08-05 17:08:00,88.522,88.529,88.506,88.522,181499997.0
2005-08-05 17:09:00,88.5,88.507,88.474,88.483,238300000.0
2005-08-05 17:10:00,88.451,88.453,88.413,88.435,199499998.0
2005-08-05 17:11:00,88.451,88.47,88.443,88.453,245999998.0
2005-08-05 17:12:00,88.463,88.476,88.446,88.476,111300002.0
2005-08-05 17:13:00,88.473,88.487,88.452,88.487,246499998.0
2005-08-05 17:14:00,88.457,88.486,88.449,88.486,368600003.0
2005-08-05 17:15:00,88.454,88.47,88.451,88.465,204799997.0
2005-08-05 17:16:00,88.457,88.466,88.432,88.445,178699996.0
2005-08-05 17:17:00,88.446,88.485,88.446,88.485,311099998.0
2005-08-05 17:18:00,88.485,88.493,88.472,88.481,225099997.0
2005-08-05 17:19:00,88.47,88.485,88.448,88.466,337200003.0
2005-08-05 17:20:00,88.461,88.462,88.439,88.446,203300006.0
2005-08-05 17:21:00,88.454,88.477,88.446,88.477,300199998.0
2005-08-05 17:22:00,88.457,88.471,88.448,88.468,256799998.0
2005-08-05 17:23:00,88.484,88.484,88.435,88.466,133899998.0
2005-08-05 17:24:00,88.448,88.501,88.447,88.481,154699998.0
2005-08-05 17:25:00,88.503,88.517,88.489,88.512,300800000.0
2005-08-05 17:26:00,88.492,88.512,88.484,88.505,158900002.0
2005-08-05 17:27:00,88.488,88.512,88.484,88.503,198600002.0
2005-08-05 17:28:00,88.497,88.512,88.489,88.508,245200002.0
2005-08-05 17:29:00,88.482,88.502,88.471,88.502,361599996.0
2005-08-05 17:30:00,88.466,88.486,88.456,88.467,249200001.0
2005-08-05 17:31:00,88.467,88.479,88.452,88.456,209700003.0
2005-08-05 17:32:00,88.46,88.481,88.458,88.475,352199994.0
2005-08-05 17:33:00,88.447,88.473,88.431,88.473,218199998.0
2005-08-05 17:34:00,88.468,88.483,88.462,88.463,164299999.0
2005-08-05 17:35:00,88.449,88.468,88.424,88.434,208399999.0
2005-08-05 17:36:00,88.437,88.463,88.434,88.458,221199996.0
2005-08-05 17:37:00,88.458,88.462,88.423,88.423,300199994.0
2005-08-05 17:38:00,88.428,88.436,88.414,88.426,136699998.0
2005-08-05 17:39:00,88.433,88.447,88.424,88.429,116799997.0
2005-08-05 17:40:00,88.421,88.458,88.421,88.458,311200002.0
2005-08-05 17:41:00,88.447,88.463,88.438,88.438,148099998.0
2005-08-05 17:42:00,88.448,88.473,88.448,88.473,139300000.0
2005-08-05 17:43:00,88.469,88.474,88.442,88.454,145700000.0
2005-08-05 17:44:00,88.429,88.449,88.403,88.418,223299997.0
2005-08-05 17:45:00,88.408,88.424,88.393,88.4,202500000.0
2005-08-05 17:46:00,88.4,88.426,88.39,88.412,223199997.0
2005-08-05 17:47:00,88.427,88.434,88.409,88.413,234299997.0
2005-08-05 17:48:00,88.442,88.451,88.425,88.448,326299993.0
2005-08-05 17:49:00,88.44,88.462,88.421,88.423,350099999.0
2005-08-05 17:50:00,88.439,88.464,88.437,88.461,196999999.0
2005-08-05 17:51:00,88.455,88.458,88.434,88.435,187300001.0
2005-08-05 17:52:00,88.432,88.452,88.432,88.452,245999999.0
2005-08-05 17:53:00,88.422,88.457,88.422,88.457,153600001.0
2005-08-05 17:54:00,88.438,88.452,88.424,88.449,188999997.0
2005-08-05 17:55:00,88.449,88.453,88.427,88.436,207800001.0
2005-08-05 17:56:00,88.459,88.465,88.441,88.445,148499999.0
2005-08-05 17:57:00,88.468,88.468,88.441,88.442,307099998.0
2005-08-05 17:58:00,88.447,88.481,88.447,88.468,67200000.0
2005-08-05 17:59:00,88.452,88.47,88.449,88.465,182900003.0
2005-08-05 18:00:00,88.475,88.487,88.463,88.465,305000002.0
2005-08-05 18:01:00,88.47,88.493,88.452,88.467,2034199990.0
2005-08-05 18:02:00,88.49,88.49,88.46,88.47,2139499994.0
2005-08-05 18:03:00,88.48,88.49,88.47,88.48,2139499994.0
2005-08-05 18:04:00,88.49,88.5,88.48,88.49,2139499994.0
2005-08-05 18:05:00,88.5,88.51,88.5,88.5,2139499994.0
2005-08-05 18:06:00,88.484,88.488,88.443,88.488,2139499994.0
2005-08-05 18:07:00,88.49,88.5,88.48,88.49,1780299989.0
2005-08-05 18:08:00,88.5,88.5,88.49,88.49,1780299989.0
2005-08-05 18:09:00,88.473,88.494,88.455,88.469,1780299989.0
2005-08-05 18:10:00,88.475,88.493,88.46,88.466,1793300008.0
2005-08-05 18:11:00,88.471,88.485,88.452,88.463,970399999.0
2005-08-05 18:12:00,88.478,88.478,88.448,88.448,1229999997.0
2005-08-05 18:13:00,88.461,88.477,88.446,88.447,1924400011.0
2005-08-05 18:14:00,88.48,88.49,88.47,88.49,1029200000.0
2005-08-05 18:15:00,88.48,88.49,88.46,88.46,1029200000.0
2005-08-05 18:16:00,88.47,88.49,88.46,88.48,1029200000.0
2005-08-05 18:17:00,88.45,88.478,88.444,88.46,1029200000.0
2005-08-05 18:18:00,88.464,88.486,88.45,88.457,958300001.0
2005-08-05 18:19:00,88.47,88.49,88.47,88.48,1821899994.0
2005-08-05 18:20:00,88.447,88.457,88.42,88.434,1821899994.0
2005-08-05 18:21:00,88.448,88.452,88.421,88.432,1801899995.0
2005-08-05 18:22:00,88.443,88.452,88.414,88.437,1239899996.0
2005-08-05 18:23:00,88.46,88.48,88.44,88.48,1951100004.0
2005-08-05 18:24:00,88.457,88.481,88.444,88.45,1951100004.0
2005-08-05 18:25:00,88.49,88.51,88.49,88.5,2066099989.0
2005-08-05 18:26:00,88.485,88.495,88.463,88.472,2066099989.0
2005-08-05 18:27:00,88.474,88.506,88.472,88.506,1477700001.0
2005-08-05 18:28:00,88.514,88.531,88.497,88.523,1741699995.0
2005-08-05 18:29:00,88.521,88.521,88.485,88.507,1261799991.0
2005-08-05 18:30:00,88.508,88.522,88.496,88.518,1087799996.0
2005-08-05 18:31:00,88.515,88.523,88.494,88.507,1312700001.0
2005-08-05 18:32:00,88.485,88.497,88.466,88.492,1705299994.0
2005-08-05 18:33:00,88.5,88.52,88.5,88.52,1958299999.0
2005-08-05 18:34:00,88.48,88.505,88.473,88.493,1958299999.0
2005-08-05 18:35:00,88.483,88.502,88.468,88.49,1646000005.0
2005-08-05 18:36:00,88.478,88.501,88.47,88.477,956500001.0
2005-08-05 18:37:00,88.5,88.505,88.473,88.482,1093899996.0
2005-08-05 18:38:00,88.497,88.514,88.475,88.477,897000002.0
2005-08-05 18:39:00,88.486,88.5,88.468,88.468,959599999.0
2005-08-05 18:40:00,88.471,88.505,88.47,88.492,1700400005.0
2005-08-05 18:41:00,88.482,88.509,88.479,88.505,830700003.0
2005-08-05 18:42:00,88.501,88.509,88.479,88.479,1477899998.0
2005-08-05 18:43:00,88.483,88.512,88.473,88.512,523099999.0
2005-08-05 18:44:00,88.512,88.515,88.484,88.484,923799994.0
2005-08-05 18:45:00,88.503,88.518,88.487,88.491,581600000.0
2005-08-05 18:46:00,88.494,88.517,88.494,88.508,898599997.0
2005-08-05 18:47:00,88.492,88.519,88.491,88.519,230900000.0
2005-08-05 18:48:00,88.507,88.528,88.498,88.528,459600001.0
2005-08-05 18:49:00,88.532,88.538,88.513,88.513,757199996.0
2005-08-05 18:50:00,88.5,88.525,88.499,88.523,725499999.0
2005-08-05 18:51:00,88.506,88.534,88.506,88.525,1106199991.0
2005-08-05 18:52:00,88.537,88.538,88.508,88.517,1363899995.0
2005-08-05 18:53:00,88.539,88.554,88.521,88.53,1541099993.0
2005-08-05 18:54:00,88.537,88.541,88.508,88.513,1387499999.0
2005-08-05 18:55:00,88.535,88.535,88.509,88.512,2052400004.0
2005-08-05 18:56:00,88.504,88.527,88.501,88.526,371000001.0
2005-08-05 18:57:00,88.509,88.535,88.509,88.526,419399998.0
2005-08-05 18:58:00,88.523,88.531,88.508,88.53,1149700006.0
2005-08-05 18:59:00,88.51,88.53,88.505,88.525,1311100003.0
2005-08-05 19:00:00,88.512,88.528,88.508,88.528,211299999.0
2005-08-05 19:01:00,88.53,88.53,88.492,88.492,450700003.0
2005-08-05 19:02:00,88.497,88.515,88.486,88.498,265000000.0
2005-08-05 19:03:00,88.475,88.49,88.468,88.485,727299993.0
2005-08-05 19:04:00,88.473,88.496,88.469,88.478,485099999.0
2005-08-05 19:05:00,88.482,88.507,88.482,88.504,525300000.0
2005-08-05 19:06:00,88.516,88.529,88.491,88.498,1106200000.0
2005-08-05 19:07:00,88.525,88.529,88.484,88.484,1256900001.0
2005-08-05 19:08:00,88.496,88.532,88.496,88.518,1632599994.0
2005-08-05 19:09:00,88.51,88.534,88.496,88.521,944999994.0
2005-08-05 19:10:00,88.521,88.531,88.5,88.531,254499999.0
2005-08-05 19:11:00,88.535,88.543,88.518,88.533,476199996.0
2005-08-05 19:12:00,88.525,88.535,88.51,88.527,198899998.0
2005-08-05 19:13:00,88.514,88.527,88.498,88.518,375700000.0
2005-08-05 19:14:00,88.518,88.572,88.518,88.572,398199999.0
2005-08-05 19:15:00,88.575,88.575,88.536,88.537,1126099999.0
2005-08-05 19:16:00,88.536,88.553,88.523,88.54,612100003.0
2005-08-05 19:17:00,88.539,88.554,88.519,88.539,805099997.0
2005-08-05 19:18:00,88.536,88.548,88.508,88.508,615300001.0
2005-08-05 19:19:00,88.488,88.53,88.488,88.525,1136699993.0
2005-08-05 19:20:00,88.54,88.551,88.519,88.539,641100003.0
2005-08-05 19:21:00,88.535,88.547,88.516,88.535,918999998.0
2005-08-05 19:22:00,88.549,88.577,88.549,88.573,222999997.0
2005-08-05 19:23:00,88.559,88.573,88.54,88.556,1740200000.0
2005-08-05 19:24:00,88.533,88.561,88.533,88.556,762099996.0
2005-08-05 19:25:00,88.548,88.551,88.516,88.529,1091599992.0
2005-08-05 19:26:00,88.546,88.574,88.531,88.537,1770300004.0
2005-08-05 19:27:00,88.551,88.572,88.536,88.55,1471499995.0
2005-08-05 19:28:00,88.532,88.566,88.532,88.566,960699995.0
2005-08-05 19:29:00,88.57,88.57,88.542,88.55,359499997.0
2005-08-05 19:30:00,88.562,88.572,88.541,88.572,1068200005.0
2005-08-05 19:31:00,88.55,88.57,88.542,88.57,577800002.0
2005-08-05 19:32:00,88.557,88.571,88.546,88.557,909799999.0
2005-08-05 19:33:00,88.543,88.568,88.543,88.568,835899998.0
2005-08-05 19:34:00,88.561,88.575,88.551,88.565,1063400004.0
2005-08-05 19:35:00,88.541,88.566,88.524,88.557,969100009.0
2005-08-05 19:36:00,88.553,88.554,88.529,88.536,652499991.0
2005-08-05 19:37:00,88.554,88.572,88.551,88.572,322900004.0
2005-08-05 19:38:00,88.563,88.575,88.544,88.544,942400004.0
2005-08-05 19:39:00,88.566,88.576,88.541,88.544,811100002.0
2005-08-05 19:40:00,88.567,88.602,88.551,88.572,754099997.0
2005-08-05 19:41:00,88.593,88.604,88.57,88.571,1008899994.0
2005-08-05 19:42:00,88.568,88.593,88.56,88.591,889400003.0
2005-08-05 19:43:00,88.577,88.606,88.571,88.592,474999999.0
2005-08-05 19:44:00,88.569,88.588,88.56,88.575,1016899997.0
2005-08-05 19:45:00,88.572,88.579,88.545,88.564,307299999.0
2005-08-05 19:46:00,88.555,88.582,88.552,88.579,755300003.0
2005-08-05 19:47:00,88.586,88.59,88.557,88.576,303999998.0
2005-08-05 19:48:00,88.582,88.589,88.556,88.576,1006600000.0
2005-08-05 19:49:00,88.569,88.592,88.556,88.585,801899999.0
2005-08-05 19:50:00,88.585,88.612,88.57,88.571,578199996.0
2005-08-05 19:51:00,88.586,88.587,88.557,88.557,646099996.0
2005-08-05 19:52:00,88.555,88.586,88.555,88.573,335399997.0
2005-08-05 19:53:00,88.563,88.588,88.56,88.583,1024299998.0
2005-08-05 19:54:00,88.561,88.581,88.542,88.566,725400004.0
2005-08-05 19:55:00,88.565,88.568,88.54,88.548,315700004.0
2005-08-05 19:56:00,88.555,88.567,88.539,88.556,394700003.0
2005-08-05 19:57:00,88.555,88.56,88.525,88.545,659699994.0
2005-08-05 19:58:00,88.555,88.572,88.541,88.553,1023099994.0
2005-08-05 19:59:00,88.552,88.569,88.545,88.565,914899997.0
2005-08-05 20:00:00,88.565,88.565,88.55,88.55,452799997.0
2005-08-05 20:01:00,88.57,88.57,88.542,88.55,469800002.0
2005-08-05 20:02:00,88.564,88.576,88.545,88.545,503900001.0
2005-08-05 20:03:00,88.537,88.565,88.534,88.565,428099999.0
2005-08-05 20:04:00,88.559,88.57,88.549,88.57,451399999.0
2005-08-05 20:05:00,88.57,88.575,88.555,88.56,500400002.0
2005-08-05 20:06:00,88.542,88.568,88.524,88.547,668699998.0
2005-08-05 20:07:00,88.554,88.576,88.544,88.565,452199997.0
2005-08-05 20:08:00,88.56,88.578,88.548,88.572,815599998.0
2005-08-05 20:09:00,88.565,88.575,88.543,88.55,491399998.0
2005-08-05 20:10:00,88.564,88.574,88.552,88.552,716800000.0
2005-08-05 20:11:00,88.555,88.582,88.539,88.566,1536399997.0
2005-08-05 20:12:00,88.538,88.57,88.533,88.559,1419799992.0
2005-08-05 20:13:00,88.56,88.575,88.548,88.567,988600000.0
2005-08-05 20:14:00,88.549,88.57,88.534,88.565,476300001.0
2005-08-05 20:15:00,88.565,88.576,88.547,88.551,1020500005.0
2005-08-05 20:16:00,88.556,88.57,88.537,88.56,1165900003.0
2005-08-05 20:17:00,88.537,88.568,88.537,88.564,230799998.0
2005-08-05 20:18:00,88.57,88.57,88.549,88.55,183699997.0
2005-08-05 20:19:00,88.566,88.578,88.544,88.564,1494399999.0
2005-08-05 20:20:00,88.582,88.596,88.564,88.593,1596999991.0
2005-08-05 20:21:00,88.587,88.608,88.583,88.597,455500002.0
2005-08-05 20:22:00,88.573,88.611,88.573,88.598,888299993.0
2005-08-05 20:23:00,88.597,88.6,88.569,88.577,699200000.0
2005-08-05 20:24:00,88.58,88.598,88.579,88.593,462099999.0
2005-08-05 20:25:00,88.589,88.624,88.583,88.607,877699998.0
2005-08-05 20:26:00,88.597,88.619,88.589,88.608,472300000.0
2005-08-05 20:27:00,88.604,88.618,88.591,88.611,1026499993.0
2005-08-05 20:28:00,88.619,88.627,88.597,88.597,2081699992.0
2005-08-05 20:29:00,88.64,88.64,88.64,88.64,2054299994.0
2005-08-05 20:30:00,88.61,88.625,88.59,88.609,2054299994.0
2005-08-05 20:31:00,88.62,88.62,88.591,88.608,1326099995.0
2005-08-05 20:32:00,88.66,88.66,88.63,88.63,485800000.0
2005-08-05 20:33:00,88.611,88.617,88.572,88.602,485800000.0
2005-08-05 20:34:00,88.619,88.621,88.596,88.6,242200001.0
2005-08-05 20:35:00,88.617,88.648,88.606,88.616,706599995.0
2005-08-05 20:36:00,88.635,88.641,88.613,88.626,558599996.0
2005-08-05 20:37:00,88.621,88.646,88.614,88.64,569899995.0
2005-08-05 20:38:00,88.641,88.641,88.609,88.615,1418300005.0
2005-08-05 20:39:00,88.612,88.636,88.61,88.635,940099989.0
2005-08-05 20:40:00,88.635,88.652,88.617,88.633,1574700003.0
2005-08-05 20:41:00,88.633,88.64,88.611,88.628,869699997.0
2005-08-05 20:42:00,88.623,88.637,88.6,88.62,1122800005.0
2005-08-05 20:43:00,88.612,88.639,88.611,88.626,716699997.0
2005-08-05 20:44:00,88.623,88.635,88.6,88.628,1340100001.0
2005-08-05 20:45:00,88.628,88.649,88.613,88.645,1123400005.0
2005-08-05 20:46:00,88.648,88.648,88.619,88.624,822699996.0
2005-08-05 20:47:00,88.622,88.652,88.618,88.638,1269399997.0
2005-08-05 20:48:00,88.637,88.647,88.619,88.627,885799995.0
2005-08-05 20:49:00,88.645,88.658,88.631,88.646,679399999.0
2005-08-05 20:50:00,88.635,88.657,88.629,88.649,1019699996.0
2005-08-05 20:51:00,88.652,88.658,88.619,88.623,732499993.0
2005-08-05 20:52:00,88.646,88.656,88.627,88.641,532499999.0
2005-08-05 20:53:00,88.645,88.661,88.627,88.64,1308799996.0
2005-08-05 20:54:00,88.639,88.652,88.626,88.636,406000000.0
2005-08-05 20:55:00,88.652,88.652,88.615,88.629,1086899998.0
2005-08-05 20:56:00,88.617,88.643,88.608,88.608,958799989.0
2005-08-05 20:57:00,88.624,88.632,88.601,88.607,1286100002.0
2005-08-05 20:58:00,88.64,88.64,88.64,88.64,2053399992.0
2005-08-05 20:59:00,88.615,88.628,88.575,88.592,2053399992.0
2005-08-05 21:00:00,88.64,88.66,88.64,88.66,750200002.0
2005-08-05 21:01:00,88.65,88.66,88.65,88.66,750200002.0
2005-08-05 21:02:00,88.636,88.657,88.619,88.642,750200002.0
2005-08-05 21:03:00,88.661,88.67,88.638,88.646,469899996.0
2005-08-05 21:04:00,88.644,88.673,88.644,88.673,420200002.0
2005-08-05 21:05:00,88.66,88.67,88.642,88.653,297400001.0
2005-08-05 21:06:00,88.633,88.65,88.616,88.638,582199997.0
2005-08-05 21:07:00,88.638,88.659,88.623,88.659,509800001.0
2005-08-05 21:08:00,88.635,88.663,88.626,88.637,681099998.0
2005-08-05 21:09:00,88.637,88.646,88.621,88.624,372799999.0
2005-08-05 21:10:00,88.629,88.645,88.622,88.635,334900001.0
2005-08-05 21:11:00,88.61,88.63,88.595,88.614,311700001.0
2005-08-05 21:12:00,88.6,88.615,88.582,88.615,534099998.0
2005-08-05 21:13:00,88.62,88.632,88.599,88.614,985399995.0
2005-08-05 21:14:00,88.611,88.633,88.604,88.629,943800005.0
2005-08-05 21:15:00,88.62,88.658,88.604,88.638,955899993.0
2005-08-05 21:16:00,88.6,88.619,88.584,88.611,799199992.0
2005-08-05 21:17:00,88.616,88.616,88.574,88.598,1573299999.0
2005-08-05 21:18:00,88.579,88.603,88.572,88.603,771399997.0
2005-08-05 21:19:00,88.584,88.615,88.584,88.613,850599988.0
2005-08-05 21:20:00,88.605,88.613,88.581,88.595,1513399995.0
2005-08-05 21:21:00,88.58,88.597,88.57,88.576,1800299992.0
2005-08-05 21:22:00,88.595,88.6,88.564,88.579,1581200006.0
2005-08-05 21:23:00,88.597,88.601,88.559,88.601,712199998.0
2005-08-05 21:24:00,88.593,88.613,88.581,88.608,666000001.0
2005-08-05 21:25:00,88.602,88.609,88.581,88.587,1347399999.0
2005-08-05 21:26:00,88.574,88.591,88.568,88.585,585899998.0
2005-08-05 21:27:00,88.589,88.6,88.574,88.585,387699997.0
2005-08-05 21:28:00,88.607,88.608,88.586,88.598,301500002.0
2005-08-05 21:29:00,88.613,88.62,88.592,88.617,620800000.0
2005-08-05 21:30:00,88.612,88.631,88.592,88.63,545800001.0
2005-08-05 21:31:00,88.615,88.64,88.612,88.64,370799996.0
2005-08-05 21:32:00,88.638,88.645,88.619,88.64,1606499999.0
2005-08-05 21:33:00,88.621,88.64,88.619,88.62,199599998.0
2005-08-05 21:34:00,88.625,88.639,88.601,88.62,477199999.0
2005-08-05 21:35:00,88.625,88.639,88.616,88.635,333700000.0
2005-08-05 21:36:00,88.625,88.63,88.605,88.613,167800000.0
2005-08-05 21:37:00,88.609,88.643,88.609,88.632,385900001.0
2005-08-05 21:38:00,88.611,88.63,88.611,88.625,463700003.0
2005-08-05 21:39:00,88.609,88.635,88.606,88.635,299500000.0
2005-08-05 21:40:00,88.624,88.625,88.598,88.607,347899999.0
2005-08-05 21:41:00,88.62,88.62,88.577,88.577,469600001.0
2005-08-05 21:42:00,88.6,88.6,88.569,88.57,531199997.0
2005-08-05 21:43:00,88.592,88.608,88.586,88.598,560899995.0
2005-08-05 21:44:00,88.586,88.625,88.581,88.625,1336100002.0
2005-08-05 21:45:00,88.617,88.631,88.587,88.623,988699996.0
2005-08-05 21:46:00,88.604,88.626,88.592,88.592,447800000.0
2005-08-05 21:47:00,88.605,88.649,88.592,88.607,622699999.0
2005-08-05 21:48:00,88.617,88.617,88.592,88.592,265199995.0
2005-08-05 21:49:00,88.612,88.63,88.596,88.598,733099995.0
2005-08-05 21:50:00,88.617,88.627,88.602,88.614,188499999.0
2005-08-05 21:51:00,88.612,88.627,88.595,88.595,377700006.0
2005-08-05 21:52:00,88.61,88.62,88.587,88.594,548699996.0
2005-08-05 21:53:00,88.618,88.639,88.618,88.635,176000000.0
2005-08-05 21:54:00,88.643,88.645,88.625,88.63,159699999.0
2005-08-05 21:55:00,88.641,88.641,88.622,88.629,270499996.0
2005-08-05 21:56:00,88.642,88.65,88.631,88.649,641899996.0
2005-08-05 21:57:00,88.634,88.647,88.622,88.636,81199999.0
2005-08-05 21:58:00,88.633,88.66,88.633,88.66,226100001.0
2005-08-05 21:59:00,88.662,88.662,88.623,88.64,610000000.0
2005-08-05 22:00:00,88.626,88.653,88.612,88.643,477900001.0
2005-08-05 22:01:00,88.627,88.65,88.62,88.642,800099994.0
2005-08-05 22:02:00,88.62,88.645,88.612,88.635,1403699991.0
2005-08-05 22:03:00,88.634,88.651,88.62,88.632,350499994.0
2005-08-05 22:04:00,88.658,88.661,88.636,88.64,757199993.0
2005-08-05 22:05:00,88.655,88.66,88.627,88.64,336499996.0
2005-08-05 22:06:00,88.639,88.655,88.63,88.65,242300001.0
2005-08-05 22:07:00,88.638,88.663,88.638,88.663,180199999.0
2005-08-05 22:08:00,88.655,88.67,88.639,88.66,159200001.0
2005-08-05 22:09:00,88.663,88.663,88.631,88.631,333799996.0
2005-08-05 22:10:00,88.655,88.66,88.622,88.622,212600001.0
2005-08-05 22:11:00,88.64,88.665,88.631,88.655,301999999.0
2005-08-05 22:12:00,88.658,88.667,88.63,88.648,391700001.0
2005-08-05 22:13:00,88.667,88.673,88.641,88.655,544899997.0
2005-08-05 22:14:00,88.673,88.673,88.652,88.652,197900000.0
2005-08-05 22:15:00,88.666,88.679,88.65,88.65,533099997.0
2005-08-05 22:16:00,88.664,88.677,88.644,88.644,357600000.0
2005-08-05 22:17:00,88.662,88.677,88.644,88.662,34599999.0
2005-08-05 22:18:00,88.677,88.692,88.665,88.67,211500000.0
2005-08-05 22:19:00,88.692,88.692,88.66,88.66,163899999.0
2005-08-05 22:20:00,88.667,88.696,88.666,88.696,266699999.0
2005-08-05 22:21:00,88.692,88.701,88.674,88.676,141400000.0
2005-08-05 22:22:00,88.676,88.69,88.666,88.683,399399996.0
2005-08-05 22:23:00,88.68,88.681,88.657,88.657,176100000.0
2005-08-05 22:24:00,88.668,88.672,88.653,88.657,147700000.0
2005-08-05 22:25:00,88.693,88.713,88.691,88.708,176300000.0
2005-08-05 22:26:00,88.658,88.676,88.647,88.669,190200002.0
2005-08-05 22:27:00,88.675,88.675,88.639,88.65,753200002.0
2005-08-05 22:28:00,88.674,88.682,88.652,88.652,279900002.0
2005-08-05 22:29:00,88.663,88.663,88.609,88.609,351299996.0
2005-08-05 22:30:00,88.627,88.65,88.62,88.65,509700002.0
2005-08-05 22:31:00,88.655,88.683,88.646,88.658,208099998.0
2005-08-05 22:32:00,88.62,88.667,88.62,88.66,243600001.0
2005-08-05 22:33:00,88.673,88.699,88.632,88.632,405199998.0
2005-08-05 22:34:00,88.67,88.683,88.631,88.648,477900000.0
2005-08-05 22:35:00,88.651,88.661,88.618,88.628,268999996.0
2005-08-05 22:36:00,88.634,88.665,88.604,88.641,425700000.0
2005-08-05 22:37:00,88.633,88.669,88.625,88.638,238600004.0
2005-08-05 22:38:00,88.66,88.664,88.622,88.622,244300001.0
2005-08-05 22:39:00,88.657,88.658,88.62,88.627,273100001.0
2005-08-05 22:40:00,88.619,88.656,88.617,88.637,343100000.0
2005-08-05 22:41:00,88.612,88.643,88.61,88.64,208499998.0
2005-08-05 22:42:00,88.647,88.654,88.611,88.614,237900000.0
2005-08-05 22:43:00,88.627,88.656,88.597,88.626,681399998.0
2005-08-05 22:44:00,88.626,88.661,88.626,88.651,414599995.0
2005-08-05 22:45:00,88.656,88.657,88.61,88.628,465399998.0
2005-08-05 22:46:00,88.665,88.684,88.638,88.638,263900001.0
2005-08-05 22:47:00,88.664,88.675,88.64,88.655,299799998.0
2005-08-05 22:48:00,88.63,88.671,88.616,88.637,492799998.0
2005-08-05 22:49:00,88.653,88.662,88.614,88.635,524600000.0
2005-08-05 22:50:00,88.675,88.68,88.639,88.639,247899996.0
2005-08-05 22:51:00,88.653,88.677,88.634,88.64,561499996.0
2005-08-05 22:52:00,88.634,88.663,88.634,88.663,164800000.0
2005-08-05 22:53:00,88.671,88.673,88.617,88.625,411199995.0
2005-08-05 22:54:00,88.619,88.673,88.619,88.657,326000001.0
2005-08-05 22:55:00,88.632,88.653,88.599,88.615,411599998.0
2005-08-05 22:56:00,88.602,88.645,88.602,88.643,217399999.0
2005-08-05 22:57:00,88.58,88.615,88.492,88.596,234099996.0
2005-08-05 22:58:00,88.577,88.61,88.523,88.529,271599998.0
2005-08-05 22:59:00,88.587,88.631,88.532,88.587,280300003.0
2005-08-07 23:00:00,88.625,88.649,88.62,88.625,164699998.0
2005-08-07 23:01:00,88.633,88.671,88.627,88.668,232000002.0
2005-08-07 23:02:00,88.662,88.67,88.634,88.654,242200000.0
2005-08-07 23:03:00,88.655,88.682,88.642,88.673,127799998.0
2005-08-07 23:04:00,88.625,88.668,88.615,88.648,196000001.0
2005-08-07 23:05:00,88.66,88.67,88.623,88.645,245200000.0
2005-08-07 23:06:00,88.629,88.654,88.619,88.647,428900005.0
2005-08-07 23:07:00,88.644,88.649,88.617,88.624,265099998.0
2005-08-07 23:08:00,88.643,88.684,88.632,88.658,333000002.0
2005-08-07 23:09:00,88.66,88.675,88.64,88.657,85999998.0
2005-08-07 23:10:00,88.672,88.701,88.657,88.685,179200002.0
2005-08-07 23:11:00,88.656,88.699,88.649,88.699,186500001.0
2005-08-07 23:12:00,88.679,88.693,88.663,88.663,307999998.0
2005-08-07 23:13:00,88.661,88.691,88.654,88.672,229700003.0
2005-08-07 23:14:00,88.664,88.716,88.647,88.716,203699998.0
2005-08-07 23:15:00,88.704,88.729,88.683,88.709,188900000.0
2005-08-07 23:16:00,88.696,88.726,88.671,88.68,228300000.0
2005-08-07 23:17:00,88.658,88.696,88.658,88.691,341900001.0
2005-08-07 23:18:00,88.707,88.726,88.685,88.685,138200000.0
2005-08-07 23:19:00,88.696,88.733,88.677,88.733,180199998.0
2005-08-07 23:20:00,88.702,88.708,88.678,88.69,167000000.0
2005-08-07 23:21:00,88.692,88.701,88.672,88.682,231099997.0
2005-08-07 23:22:00,88.668,88.694,88.647,88.66,204699999.0
2005-08-07 23:23:00,88.681,88.703,88.651,88.668,191999997.0
2005-08-07 23:24:00,88.675,88.709,88.668,88.68,279800000.0
2005-08-07 23:25:00,88.674,88.692,88.652,88.652,283500004.0
2005-08-07 23:26:00,88.668,88.699,88.652,88.686,191099998.0
2005-08-07 23:27:00,88.663,88.696,88.657,88.68,285200000.0
2005-08-07 23:28:00,88.701,88.701,88.649,88.649,123200001.0
2005-08-07 23:29:00,88.666,88.679,88.642,88.675,391699999.0
2005-08-07 23:30:00,88.66,88.681,88.651,88.671,234099998.0
2005-08-07 23:31:00,88.672,88.708,88.666,88.693,99699999.0
2005-08-07 23:32:00,88.697,88.711,88.663,88.663,154099999.0
2005-08-07 23:33:00,88.67,88.695,88.655,88.674,161400002.0
2005-08-07 23:34:00,88.663,88.688,88.643,88.672,289300000.0
2005-08-07 23:35:00,88.65,88.683,88.627,88.674,267600000.0
2005-08-07 23:36:00,88.664,88.692,88.622,88.651,198299995.0
2005-08-07 23:37:00,88.628,88.651,88.623,88.64,275600000.0
2005-08-07 23:38:00,88.615,88.652,88.614,88.647,233100000.0
2005-08-07 23:39:00,88.655,88.666,88.646,88.664,248499998.0
2005-08-07 23:40:00,88.677,88.68,88.652,88.657,196499999.0
2005-08-07 23:41:00,88.668,88.698,88.649,88.685,177000001.0
2005-08-07 23:42:00,88.681,88.695,88.657,88.657,356699999.0
2005-08-07 23:43:00,88.655,88.695,88.654,88.685,278399997.0
2005-08-07 23:44:00,88.677,88.695,88.647,88.671,364300000.0
2005-08-07 23:45:00,88.674,88.694,88.655,88.694,194099999.0
2005-08-07 23:46:00,88.701,88.701,88.649,88.649,100000000.0
2005-08-07 23:47:00,88.651,88.681,88.651,88.675,301199997.0
2005-08-07 23:48:00,88.657,88.687,88.652,88.687,234999999.0
2005-08-07 23:49:00,88.682,88.703,88.663,88.678,274700002.0
2005-08-07 23:50:00,88.647,88.688,88.635,88.658,241000000.0
2005-08-07 23:51:00,88.665,88.681,88.643,88.643,95300001.0
2005-08-07 23:52:00,88.655,88.712,88.655,88.691,215100002.0
2005-08-07 23:53:00,88.654,88.704,88.653,88.698,319100002.0
2005-08-07 23:54:00,88.694,88.704,88.667,88.674,277799998.0
2005-08-07 23:55:00,88.686,88.693,88.648,88.653,247499997.0
2005-08-07 23:56:00,88.673,88.695,88.659,88.684,182500000.0
2005-08-07 23:57:00,88.681,88.708,88.659,88.673,221499997.0
2005-08-07 23:58:00,88.665,88.698,88.664,88.675,128100000.0
2005-08-07 23:59:00,88.681,88.707,88.653,88.664,205999997.0
2005-08-08 00:00:00,88.668,88.698,88.657,88.678,237800001.0
2005-08-08 00:01:00,88.695,88.712,88.661,88.661,298399998.0
2005-08-08 00:02:00,88.69,88.695,88.665,88.676,248200001.0
2005-08-08 00:03:00,88.681,88.701,88.661,88.675,309499998.0
2005-08-08 00:04:00,88.685,88.728,88.684,88.728,230399999.0
2005-08-08 00:05:00,88.698,88.721,88.651,88.651,150700000.0
2005-08-08 00:06:00,88.672,88.695,88.638,88.657,292000005.0
2005-08-08 00:07:00,88.671,88.695,88.662,88.664,155999999.0
2005-08-08 00:08:00,88.67,88.694,88.662,88.672,274099999.0
2005-08-08 00:09:00,88.66,88.697,88.654,88.69,234299997.0
2005-08-08 00:10:00,88.685,88.7,88.646,88.646,314799995.0
2005-08-08 00:11:00,88.608,88.701,88.602,88.701,123200000.0
2005-08-08 00:12:00,88.701,88.718,88.643,88.66,224399996.0
2005-08-08 00:13:00,88.661,88.713,88.646,88.685,167700001.0
2005-08-08 00:14:00,88.703,88.726,88.64,88.653,277499996.0
2005-08-08 00:15:00,88.704,88.705,88.68,88.687,147400003.0
2005-08-08 00:16:00,88.693,88.713,88.672,88.694,250500000.0
2005-08-08 00:17:00,88.708,88.726,88.666,88.685,188200001.0
2005-08-08 00:18:00,88.679,88.709,88.658,88.67,324799997.0
2005-08-08 00:19:00,88.668,88.708,88.659,88.699,268700000.0
2005-08-08 00:20:00,88.683,88.714,88.656,88.669,181199998.0
2005-08-08 00:21:00,88.647,88.693,88.647,88.662,212699998.0
2005-08-08 00:22:00,88.676,88.696,88.659,88.679,290200005.0
2005-08-08 00:23:00,88.672,88.699,88.66,88.68,306500001.0
2005-08-08 00:24:00,88.671,88.703,88.649,88.675,260199995.0
2005-08-08 00:25:00,88.693,88.723,88.667,88.7,172999999.0
2005-08-08 00:26:00,88.673,88.716,88.653,88.681,238199996.0
2005-08-08 00:27:00,88.67,88.701,88.655,88.667,218000002.0
2005-08-08 00:28:00,88.638,88.669,88.638,88.652,135100000.0
2005-08-08 00:29:00,88.682,88.689,88.662,88.681,349199997.0
2005-08-08 00:30:00,88.668,88.685,88.659,88.683,137999996.0
2005-08-08 00:31:00,88.673,88.673,88.655,88.663,171000002.0
2005-08-08 00:32:00,88.667,88.674,88.644,88.672,289699993.0
2005-08-08 00:33:00,88.687,88.7,88.677,88.689,233500004.0
2005-08-08 00:34:00,88.677,88.698,88.658,88.688,84900003.0
2005-08-08 00:35:00,88.698,88.708,88.677,88.695,185199999.0
2005-08-08 00:36:00,88.708,88.71,88.68,88.697,210699998.0
2005-08-08 00:37:00,88.702,88.705,88.678,88.681,323799999.0
2005-08-08 00:38:00,88.699,88.722,88.684,88.701,196699999.0
2005-08-08 00:39:00,88.719,88.729,88.693,88.698,225299997.0
2005-08-08 00:40:00,88.713,88.727,88.702,88.725,167200000.0
2005-08-08 00:41:00,88.728,88.741,88.716,88.719,178700001.0
2005-08-08 00:42:00,88.69,88.716,88.683,88.716,283900000.0
2005-08-08 00:43:00,88.707,88.717,88.686,88.697,163299998.0
2005-08-08 00:44:00,88.712,88.712,88.68,88.68,229100000.0
2005-08-08 00:45:00,88.701,88.73,88.701,88.727,254100001.0
2005-08-08 00:46:00,88.723,88.733,88.702,88.724,154599999.0
2005-08-08 00:47:00,88.712,88.73,88.704,88.718,308399999.0
2005-08-08 00:48:00,88.707,88.707,88.678,88.678,200400000.0
2005-08-08 00:49:00,88.689,88.715,88.689,88.699,187200000.0
2005-08-08 00:50:00,88.695,88.7,88.693,88.7,126699999.0
2005-08-08 00:51:00,88.686,88.712,88.682,88.712,216799998.0
2005-08-08 00:52:00,88.713,88.718,88.675,88.695,237699999.0
2005-08-08 00:53:00,88.712,88.715,88.692,88.703,207199996.0
2005-08-08 00:54:00,88.716,88.722,88.694,88.698,194899996.0
2005-08-08 00:55:00,88.715,88.732,88.7,88.723,293799999.0
2005-08-08 00:56:00,88.704,88.733,88.704,88.721,289900002.0
2005-08-08 00:57:00,88.718,88.742,88.717,88.739,202399998.0
2005-08-08 00:58:00,88.728,88.75,88.711,88.728,215499996.0
2005-08-08 00:59:00,88.716,88.728,88.705,88.727,174900000.0
2005-08-08 01:00:00,88.706,88.748,88.706,88.743,233900001.0
2005-08-08 01:01:00,88.736,88.736,88.689,88.689,170700000.0
2005-08-08 01:02:00,88.727,88.732,88.691,88.717,147099998.0
2005-08-08 01:03:00,88.72,88.726,88.701,88.726,229600001.0
2005-08-08 01:04:00,88.709,88.735,88.703,88.72,239400000.0
2005-08-08 01:05:00,88.737,88.761,88.726,88.753,136099998.0
2005-08-08 01:06:00,88.757,88.779,88.743,88.76,209399999.0
2005-08-08 01:07:00,88.787,88.787,88.734,88.734,230200000.0
2005-08-08 01:08:00,88.74,88.758,88.735,88.758,144900001.0
2005-08-08 01:09:00,88.737,88.766,88.734,88.766,159199999.0
2005-08-08 01:10:00,88.75,88.765,88.727,88.74,127799999.0
2005-08-08 01:11:00,88.743,88.763,88.736,88.753,137499998.0
2005-08-08 01:12:00,88.745,88.75,88.725,88.745,313599994.0
2005-08-08 01:13:00,88.743,88.75,88.72,88.738,376800001.0
2005-08-08 01:14:00,88.727,88.748,88.719,88.739,238700000.0
2005-08-08 01:15:00,88.751,88.768,88.749,88.768,97599999.0
2005-08-08 01:16:00,88.767,88.785,88.756,88.772,127700000.0
2005-08-08 01:17:00,88.772,88.78,88.755,88.762,192200001.0
2005-08-08 01:18:00,88.78,88.786,88.76,88.773,211800000.0
2005-08-08 01:19:00,88.773,88.789,88.764,88.775,106600001.0
2005-08-08 01:20:00,88.761,88.777,88.743,88.748,181000001.0
2005-08-08 01:21:00,88.758,88.787,88.754,88.774,245099999.0
2005-08-08 01:22:00,88.763,88.78,88.756,88.775,194599999.0
2005-08-08 01:23:00,88.77,88.774,88.74,88.774,118400000.0
2005-08-08 01:24:00,88.758,88.775,88.75,88.77,208199999.0
2005-08-08 01:25:00,88.751,88.775,88.751,88.758,318399997.0
2005-08-08 01:26:00,88.776,88.776,88.752,88.753,180600001.0
2005-08-08 01:27:00,88.769,88.769,88.747,88.753,261899996.0
2005-08-08 01:28:00,88.748,88.772,88.748,88.755,174799998.0
2005-08-08 01:29:00,88.763,88.781,88.739,88.751,276200001.0
2005-08-08 01:30:00,88.775,88.775,88.738,88.742,178499999.0
2005-08-08 01:31:00,88.763,88.79,88.761,88.775,239299996.0
2005-08-08 01:32:00,88.765,88.795,88.765,88.79,244699999.0
2005-08-08 01:33:00,88.785,88.813,88.782,88.795,301699997.0
2005-08-08 01:34:00,88.8,88.817,88.783,88.811,311299998.0
2005-08-08 01:35:00,88.798,88.8,88.778,88.786,209300003.0
2005-08-08 01:36:00,88.803,88.803,88.773,88.773,113199999.0
2005-08-08 01:37:00,88.778,88.792,88.762,88.788,300100000.0
2005-08-08 01:38:00,88.796,88.796,88.765,88.776,144599997.0
2005-08-08 01:39:00,88.787,88.791,88.771,88.776,123300000.0
2005-08-08 01:40:00,88.77,88.792,88.763,88.777,193499999.0
2005-08-08 01:41:00,88.756,88.787,88.756,88.787,252000002.0
2005-08-08 01:42:00,88.789,88.79,88.761,88.79,167000000.0
2005-08-08 01:43:00,88.79,88.79,88.767,88.768,178400002.0
2005-08-08 01:44:00,88.772,88.798,88.772,88.798,96999997.0
2005-08-08 01:45:00,88.8,88.8,88.771,88.771,98899996.0
2005-08-08 01:46:00,88.807,88.821,88.795,88.804,202100000.0
2005-08-08 01:47:00,88.788,88.806,88.785,88.798,139500001.0
2005-08-08 01:48:00,88.789,88.808,88.773,88.808,282400002.0
2005-08-08 01:49:00,88.779,88.8,88.772,88.795,264499996.0
2005-08-08 01:50:00,88.789,88.801,88.77,88.775,300200000.0
2005-08-08 01:51:00,88.79,88.79,88.765,88.785,316999997.0
2005-08-08 01:52:00,88.792,88.811,88.782,88.783,196199997.0
2005-08-08 01:53:00,88.797,88.807,88.777,88.777,182800001.0
2005-08-08 01:54:00,88.795,88.8,88.779,88.781,348500003.0
2005-08-08 01:55:00,88.788,88.8,88.78,88.795,126300000.0
2005-08-08 01:56:00,88.776,88.807,88.775,88.78,229100001.0
2005-08-08 01:57:00,88.8,88.805,88.778,88.784,342499996.0
2005-08-08 01:58:00,88.787,88.813,88.779,88.794,325399997.0
2005-08-08 01:59:00,88.782,88.798,88.772,88.798,239300002.0
2005-08-08 02:00:00,88.789,88.79,88.762,88.771,246099999.0
2005-08-08 02:01:00,88.788,88.805,88.775,88.802,276400000.0
2005-08-08 02:02:00,88.808,88.808,88.788,88.795,181700001.0
2005-08-08 02:03:00,88.791,88.809,88.771,88.771,165499998.0
2005-08-08 02:04:00,88.788,88.805,88.775,88.795,288700001.0
2005-08-08 02:05:00,88.78,88.806,88.78,88.802,208099999.0
2005-08-08 02:06:00,88.784,88.811,88.784,88.804,100100001.0
2005-08-08 02:07:00,88.812,88.812,88.782,88.788,227999999.0
2005-08-08 02:08:00,88.81,88.822,88.799,88.804,305899999.0
2005-08-08 02:09:00,88.812,88.833,88.803,88.804,213400004.0
2005-08-08 02:10:00,88.821,88.83,88.798,88.801,226400000.0
2005-08-08 02:11:00,88.785,88.808,88.779,88.807,186100002.0
2005-08-08 02:12:00,88.808,88.823,88.797,88.821,276900003.0
2005-08-08 02:13:00,88.805,88.825,88.795,88.808,274500001.0
2005-08-08 02:14:00,88.807,88.826,88.799,88.821,307999995.0
2005-08-08 02:15:00,88.827,88.838,88.801,88.818,286799998.0
2005-08-08 02:16:00,88.808,88.84,88.808,88.833,316699998.0
2005-08-08 02:17:00,88.831,88.843,88.818,88.838,64900000.0
2005-08-08 02:18:00,88.829,88.853,88.825,88.827,306100002.0
2005-08-08 02:19:00,88.812,88.836,88.812,88.835,219700002.0
2005-08-08 02:20:00,88.817,88.84,88.815,88.836,227199997.0
2005-08-08 02:21:00,88.824,88.846,88.824,88.842,131600001.0
2005-08-08 02:22:00,88.844,88.844,88.822,88.827,246299998.0
2005-08-08 02:23:00,88.822,88.837,88.806,88.822,371100001.0
2005-08-08 02:24:00,88.811,88.835,88.789,88.804,332399998.0
2005-08-08 02:25:00,88.807,88.832,88.793,88.806,194699998.0
2005-08-08 02:26:00,88.831,88.841,88.795,88.812,90200002.0
2005-08-08 02:27:00,88.821,88.821,88.79,88.794,316799999.0
2005-08-08 02:28:00,88.822,88.822,88.794,88.794,139000000.0
2005-08-08 02:29:00,88.79,88.833,88.79,88.82,195500001.0
2005-08-08 02:30:00,88.802,88.836,88.802,88.827,193200002.0
2005-08-08 02:31:00,88.818,88.83,88.808,88.825,163300002.0
2005-08-08 02:32:00,88.822,88.822,88.797,88.82,254899999.0
2005-08-08 02:33:00,88.807,88.828,88.807,88.828,32600000.0
2005-08-08 02:34:00,88.791,88.839,88.791,88.833,208400001.0
2005-08-08 02:35:00,88.811,88.839,88.81,88.835,363599995.0
2005-08-08 02:36:00,88.835,88.853,88.821,88.83,157800000.0
2005-08-08 02:37:00,88.825,88.836,88.802,88.816,234300000.0
2005-08-08 02:38:00,88.815,88.829,88.808,88.829,173999999.0
2005-08-08 02:39:00,88.804,88.852,88.804,88.848,291199995.0
2005-08-08 02:40:00,88.83,88.849,88.826,88.842,288599998.0
2005-08-08 02:41:00,88.853,88.857,88.83,88.845,300899996.0
2005-08-08 02:42:00,88.841,88.865,88.839,88.844,337300000.0
2005-08-08 02:43:00,88.842,88.867,88.84,88.84,196600000.0
2005-08-08 02:44:00,88.847,88.862,88.842,88.849,258000000.0
2005-08-08 02:45:00,88.853,88.864,88.832,88.858,270599997.0
2005-08-08 02:46:00,88.837,88.873,88.834,88.841,175899998.0
2005-08-08 02:47:00,88.851,88.88,88.842,88.872,241799998.0
2005-08-08 02:48:00,88.858,88.87,88.842,88.863,296799999.0
2005-08-08 02:49:00,88.849,88.872,88.849,88.872,54000000.0
2005-08-08 02:50:00,88.87,88.886,88.86,88.877,296099998.0
2005-08-08 02:51:00,88.859,88.877,88.837,88.85,176600002.0
2005-08-08 02:52:00,88.813,88.849,88.813,88.849,245100002.0
2005-08-08 02:53:00,88.825,88.858,88.825,88.858,153900001.0
2005-08-08 02:54:00,88.836,88.866,88.831,88.866,151600000.0
2005-08-08 02:55:00,88.877,88.881,88.861,88.861,276199996.0
2005-08-08 02:56:00,88.875,88.897,88.872,88.885,339299997.0
2005-08-08 02:57:00,88.879,88.908,88.879,88.902,171299997.0
2005-08-08 02:58:00,88.882,88.902,88.88,88.88,148500001.0
2005-08-08 02:59:00,88.888,88.904,88.876,88.886,341599998.0
2005-08-08 03:00:00,88.906,88.911,88.876,88.886,243800001.0
2005-08-08 03:01:00,88.872,88.89,88.863,88.887,284500000.0
2005-08-08 03:02:00,88.876,88.888,88.864,88.882,187899999.0
2005-08-08 03:03:00,88.866,88.891,88.865,88.883,140500002.0
2005-08-08 03:04:00,88.862,88.88,88.862,88.88,45399999.0
2005-08-08 03:05:00,88.865,88.878,88.851,88.872,281599998.0
2005-08-08 03:06:00,88.873,88.888,88.863,88.869,173700002.0
2005-08-08 03:07:00,88.872,88.886,88.854,88.867,146100000.0
2005-08-08 03:08:00,88.87,88.877,88.844,88.844,238799998.0
2005-08-08 03:09:00,88.839,88.864,88.839,88.853,220699995.0
2005-08-08 03:10:00,88.845,88.855,88.829,88.842,377099999.0
2005-08-08 03:11:00,88.857,88.857,88.827,88.835,191099998.0
2005-08-08 03:12:00,88.834,88.857,88.831,88.843,104899998.0
2005-08-08 03:13:00,88.831,88.859,88.826,88.838,322099997.0
2005-08-08 03:14:00,88.819,88.847,88.819,88.847,221100002.0
2005-08-08 03:15:00,88.825,88.839,88.811,88.826,177499999.0
2005-08-08 03:16:00,88.834,88.862,88.834,88.854,280300001.0
2005-08-08 03:17:00,88.843,88.865,88.833,88.849,197199998.0
2005-08-08 03:18:00,88.849,88.87,88.835,88.844,239999996.0
2005-08-08 03:19:00,88.861,88.861,88.826,88.829,143800001.0
2005-08-08 03:20:00,88.845,88.845,88.818,88.829,108400001.0
2005-08-08 03:21:00,88.833,88.836,88.805,88.805,312100002.0
2005-08-08 03:22:00,88.801,88.826,88.797,88.808,154400000.0
2005-08-08 03:23:00,88.802,88.802,88.751,88.756,235700001.0
2005-08-08 03:24:00,88.78,88.791,88.762,88.763,230100000.0
2005-08-08 03:25:00,88.786,88.786,88.758,88.775,355700005.0
2005-08-08 03:26:00,88.782,88.783,88.755,88.755,197799998.0
2005-08-08 03:27:00,88.77,88.786,88.754,88.759,121999997.0
2005-08-08 03:28:00,88.754,88.769,88.746,88.76,146499997.0
2005-08-08 03:29:00,88.758,88.772,88.751,88.753,197599998.0
2005-08-08 03:30:00,88.753,88.772,88.74,88.757,114299999.0
2005-08-08 03:31:00,88.757,88.769,88.75,88.75,59200000.0
2005-08-08 03:32:00,88.775,88.795,88.763,88.771,206900000.0
2005-08-08 03:33:00,88.784,88.816,88.784,88.798,293699999.0
2005-08-08 03:34:00,88.787,88.809,88.784,88.798,250700003.0
2005-08-08 03:35:00,88.772,88.8,88.772,88.792,241500001.0
2005-08-08 03:36:00,88.782,88.799,88.768,88.774,305000004.0
2005-08-08 03:37:00,88.79,88.803,88.774,88.775,208699998.0
2005-08-08 03:38:00,88.797,88.812,88.776,88.792,90399999.0
2005-08-08 03:39:00,88.791,88.82,88.779,88.779,145899999.0
2005-08-08 03:40:00,88.795,88.829,88.795,88.816,189599998.0
2005-08-08 03:41:00,88.805,88.826,88.8,88.826,182400001.0
2005-08-08 03:42:00,88.814,88.846,88.814,88.846,232299999.0
2005-08-08 03:43:00,88.842,88.858,88.839,88.839,286299998.0
2005-08-08 03:44:00,88.836,88.867,88.809,88.867,184500002.0
2005-08-08 03:45:00,88.835,88.856,88.826,88.834,117700000.0
2005-08-08 03:46:00,88.816,88.856,88.816,88.845,179199999.0
2005-08-08 03:47:00,88.843,88.846,88.819,88.819,173899999.0
2005-08-08 03:48:00,88.837,88.837,88.808,88.808,162700000.0
2005-08-08 03:49:00,88.842,88.848,88.818,88.835,172900001.0
2005-08-08 03:50:00,88.847,88.859,88.83,88.836,405600002.0
2005-08-08 03:51:00,88.835,88.848,88.811,88.83,170799999.0
2005-08-08 03:52:00,88.835,88.846,88.813,88.824,284399998.0
2005-08-08 03:53:00,88.823,88.832,88.806,88.815,322900000.0
2005-08-08 03:54:00,88.819,88.837,88.814,88.833,197799998.0
2005-08-08 03:55:00,88.817,88.838,88.816,88.835,195199997.0
2005-08-08 03:56:00,88.845,88.857,88.836,88.857,275800001.0
2005-08-08 03:57:00,88.845,88.858,88.836,88.851,136899997.0
2005-08-08 03:58:00,88.822,88.844,88.793,88.808,95999997.0
2005-08-08 03:59:00,88.818,88.848,88.807,88.848,125199997.0
2005-08-08 04:00:00,88.838,88.841,88.817,88.823,264100000.0
2005-08-08 04:01:00,88.849,88.86,88.837,88.848,208500000.0
2005-08-08 04:02:00,88.832,88.854,88.83,88.85,253800002.0
2005-08-08 04:03:00,88.838,88.85,88.824,88.836,197700001.0
2005-08-08 04:04:00,88.834,88.849,88.815,88.825,181599998.0
2005-08-08 04:05:00,88.849,88.851,88.834,88.836,48899999.0
2005-08-08 04:06:00,88.84,88.86,88.816,88.844,203200001.0
2005-08-08 04:07:00,88.853,88.865,88.831,88.842,235700003.0
2005-08-08 04:08:00,88.857,88.86,88.829,88.845,140300000.0
2005-08-08 04:09:00,88.836,88.845,88.815,88.819,375999993.0
2005-08-08 04:10:00,88.848,88.866,88.837,88.854,147399998.0
2005-08-08 04:11:00,88.858,88.858,88.839,88.839,143899998.0
2005-08-08 04:12:00,88.825,88.844,88.825,88.844,195100001.0
2005-08-08 04:13:00,88.838,88.84,88.82,88.828,248599999.0
2005-08-08 04:14:00,88.822,88.84,88.82,88.835,123800002.0
2005-08-08 04:15:00,88.822,88.847,88.822,88.847,155300001.0
2005-08-08 04:16:00,88.82,88.838,88.813,88.825,303899999.0
2005-08-08 04:17:00,88.817,88.827,88.804,88.814,62000000.0
2005-08-08 04:18:00,88.82,88.821,88.798,88.798,167799998.0
2005-08-08 04:19:00,88.816,88.824,88.804,88.806,81700001.0
2005-08-08 04:20:00,88.818,88.84,88.797,88.816,332300002.0
2005-08-08 04:21:00,88.821,88.839,88.816,88.816,107200000.0
2005-08-08 04:22:00,88.834,88.847,88.834,88.847,6300000.0
2005-08-08 04:23:00,88.85,88.855,88.84,88.848,100099998.0
2005-08-08 04:24:00,88.829,88.846,88.82,88.826,246399996.0
2005-08-08 04:25:00,88.836,88.85,88.82,88.845,287500000.0
2005-08-08 04:26:00,88.845,88.845,88.83,88.83,31600000.0
2005-08-08 04:27:00,88.837,88.842,88.817,88.825,83800001.0
2005-08-08 04:28:00,88.85,88.855,88.835,88.847,127199997.0
2005-08-08 04:29:00,88.85,88.85,88.831,88.831,111900002.0
2005-08-08 04:30:00,88.847,88.847,88.822,88.832,125199999.0
2005-08-08 04:31:00,88.844,88.848,88.824,88.825,89000000.0
2005-08-08 04:32:00,88.82,88.852,88.819,88.838,186000003.0
2005-08-08 04:33:00,88.817,88.84,88.817,88.834,257599999.0
2005-08-08 04:34:00,88.825,88.843,88.817,88.834,107300000.0
2005-08-08 04:35:00,88.836,88.845,88.823,88.832,281300004.0
2005-08-08 04:36:00,88.815,88.831,88.815,88.831,51999999.0
2005-08-08 04:37:00,88.823,88.834,88.816,88.816,122399997.0
2005-08-08 04:38:00,88.81,88.83,88.808,88.825,242200001.0
2005-08-08 04:39:00,88.842,88.848,88.821,88.821,251999998.0
2005-08-08 04:40:00,88.841,88.841,88.824,88.824,54099999.0
2005-08-08 04:41:00,88.82,88.848,88.819,88.848,224200003.0
2005-08-08 04:42:00,88.848,88.848,88.821,88.832,158199997.0
2005-08-08 04:43:00,88.823,88.84,88.815,88.828,168700000.0
2005-08-08 04:44:00,88.832,88.84,88.822,88.822,110000000.0
2005-08-08 04:45:00,88.835,88.835,88.808,88.808,49399999.0
2005-08-08 04:46:00,88.815,88.827,88.799,88.808,270899999.0
2005-08-08 04:47:00,88.819,88.832,88.802,88.821,141699999.0
2005-08-08 04:48:00,88.822,88.84,88.812,88.83,127500001.0
2005-08-08 04:49:00,88.824,88.837,88.809,88.825,396099995.0
2005-08-08 04:50:00,88.828,88.836,88.811,88.817,231099998.0
2005-08-08 04:51:00,88.828,88.828,88.796,88.796,88500000.0
2005-08-08 04:52:00,88.809,88.84,88.809,88.84,127700000.0
2005-08-08 04:53:00,88.825,88.849,88.813,88.827,219700000.0
2005-08-08 04:54:00,88.826,88.838,88.817,88.834,170900002.0
2005-08-08 04:55:00,88.827,88.852,88.827,88.845,218300002.0
2005-08-08 04:56:00,88.834,88.853,88.827,88.846,236999998.0
2005-08-08 04:57:00,88.851,88.864,88.842,88.842,188399999.0
2005-08-08 04:58:00,88.844,88.859,88.836,88.846,119499999.0
2005-08-08 04:59:00,88.823,88.835,88.812,88.812,176400002.0
2005-08-08 05:00:00,88.855,88.855,88.803,88.818,281999999.0
2005-08-08 05:01:00,88.8,88.819,88.773,88.804,338600006.0
2005-08-08 05:02:00,88.804,88.814,88.773,88.796,279299997.0
2005-08-08 05:03:00,88.813,88.825,88.813,88.825,91900000.0
2005-08-08 05:04:00,88.802,88.824,88.795,88.804,134699998.0
2005-08-08 05:05:00,88.817,88.837,88.804,88.818,159999999.0
2005-08-08 05:06:00,88.797,88.819,88.791,88.815,230000000.0
2005-08-08 05:07:00,88.808,88.825,88.807,88.825,39600000.0
2005-08-08 05:08:00,88.815,88.832,88.807,88.807,136300000.0
2005-08-08 05:09:00,88.829,88.834,88.799,88.81,225699999.0
2005-08-08 05:10:00,88.837,88.845,88.816,88.825,244699997.0
2005-08-08 05:11:00,88.828,88.844,88.808,88.839,173500001.0
2005-08-08 05:12:00,88.827,88.845,88.822,88.823,138099998.0
2005-08-08 05:13:00,88.82,88.837,88.814,88.832,170800000.0
2005-08-08 05:14:00,88.821,88.839,88.82,88.838,259800002.0
2005-08-08 05:15:00,88.832,88.834,88.815,88.819,100499999.0
2005-08-08 05:16:00,88.832,88.852,88.832,88.848,197100000.0
2005-08-08 05:17:00,88.833,88.848,88.824,88.848,120500003.0
2005-08-08 05:18:00,88.858,88.865,88.838,88.84,310300001.0
2005-08-08 05:19:00,88.866,88.866,88.832,88.859,205900002.0
2005-08-08 05:20:00,88.867,88.873,88.851,88.855,206299997.0
2005-08-08 05:21:00,88.878,88.882,88.854,88.854,271099998.0
2005-08-08 05:22:00,88.869,88.886,88.857,88.869,394500004.0
2005-08-08 05:23:00,88.865,88.885,88.85,88.87,66500000.0
2005-08-08 05:24:00,88.88,88.886,88.862,88.872,131599999.0
2005-08-08 05:25:00,88.883,88.907,88.873,88.907,336700002.0
2005-08-08 05:26:00,88.897,88.91,88.891,88.898,104899998.0
2005-08-08 05:27:00,88.895,88.907,88.883,88.896,195100002.0
2005-08-08 05:28:00,88.864,88.887,88.864,88.887,48399998.0
2005-08-08 05:29:00,88.888,88.9,88.871,88.892,157499998.0
2005-08-08 05:30:00,88.885,88.896,88.885,88.894,103100000.0
2005-08-08 05:31:00,88.886,88.905,88.877,88.888,199999999.0
2005-08-08 05:32:00,88.886,88.893,88.873,88.878,286000001.0
2005-08-08 05:33:00,88.892,88.892,88.863,88.875,239099996.0
2005-08-08 05:34:00,88.877,88.877,88.851,88.869,145399998.0
2005-08-08 05:35:00,88.88,88.88,88.87,88.87,49099998.0
2005-08-08 05:36:00,88.847,88.865,88.839,88.839,108600001.0
2005-08-08 05:37:00,88.831,88.861,88.83,88.86,417200010.0
2005-08-08 05:38:00,88.852,88.872,88.842,88.855,201799999.0
2005-08-08 05:39:00,88.843,88.844,88.82,88.826,182099999.0
2005-08-08 05:40:00,88.833,88.852,88.827,88.847,271699998.0
2005-08-08 05:41:00,88.847,88.848,88.827,88.848,161100000.0
2005-08-08 05:42:00,88.831,88.855,88.831,88.847,223299997.0
2005-08-08 05:43:00,88.861,88.863,88.834,88.839,180000002.0
2005-08-08 05:44:00,88.84,88.868,88.84,88.861,192399997.0
2005-08-08 05:45:00,88.855,88.877,88.851,88.851,105199999.0
2005-08-08 05:46:00,88.865,88.865,88.84,88.854,267099995.0
2005-08-08 05:47:00,88.842,88.877,88.799,88.853,204200001.0
2005-08-08 05:48:00,88.871,88.885,88.86,88.876,117700000.0
2005-08-08 05:49:00,88.852,88.868,88.833,88.852,208700000.0
2005-08-08 05:50:00,88.84,88.887,88.84,88.855,110499999.0
2005-08-08 05:51:00,88.866,88.886,88.851,88.886,217099998.0
2005-08-08 05:52:00,88.867,88.877,88.849,88.859,227500000.0
2005-08-08 05:53:00,88.855,88.868,88.846,88.868,200700003.0
2005-08-08 05:54:00,88.838,88.869,88.832,88.848,306299997.0
2005-08-08 05:55:00,88.829,88.866,88.829,88.866,257999996.0
2005-08-08 05:56:00,88.869,88.884,88.859,88.876,248100002.0
2005-08-08 05:57:00,88.881,88.881,88.855,88.871,252499998.0
2005-08-08 05:58:00,88.854,88.872,88.835,88.853,237200000.0
2005-08-08 05:59:00,88.861,88.876,88.849,88.856,103600001.0
2005-08-08 06:00:00,88.864,88.888,88.862,88.883,167699998.0
2005-08-08 06:01:00,88.874,88.895,88.847,88.864,293999999.0
2005-08-08 06:02:00,88.857,88.874,88.849,88.865,122600001.0
2005-08-08 06:03:00,88.867,88.883,88.856,88.866,90600000.0
2005-08-08 06:04:00,88.862,88.881,88.855,88.878,249800000.0
2005-08-08 06:05:00,88.874,88.877,88.85,88.852,361800000.0
2005-08-08 06:06:00,88.882,88.888,88.858,88.869,328299995.0
2005-08-08 06:07:00,88.87,88.882,88.862,88.882,132499998.0
2005-08-08 06:08:00,88.865,88.878,88.852,88.871,151200001.0
2005-08-08 06:09:00,88.867,88.876,88.852,88.868,192099999.0
2005-08-08 06:10:00,88.865,88.875,88.841,88.845,174499998.0
2005-08-08 06:11:00,88.841,88.876,88.826,88.876,258600003.0
2005-08-08 06:12:00,88.856,88.874,88.846,88.861,399600003.0
2005-08-08 06:13:00,88.863,88.863,88.845,88.845,63699999.0
2005-08-08 06:14:00,88.839,88.849,88.813,88.825,190900000.0
2005-08-08 06:15:00,88.809,88.841,88.798,88.817,206500003.0
2005-08-08 06:16:00,88.825,88.855,88.814,88.846,112299997.0
2005-08-08 06:17:00,88.824,88.824,88.792,88.792,200299998.0
2005-08-08 06:18:00,88.773,88.791,88.753,88.785,136400000.0
2005-08-08 06:19:00,88.797,88.81,88.788,88.794,327899998.0
2005-08-08 06:20:00,88.791,88.812,88.775,88.777,145699998.0
2005-08-08 06:21:00,88.769,88.776,88.75,88.772,209900003.0
2005-08-08 06:22:00,88.752,88.77,88.742,88.763,225099999.0
2005-08-08 06:23:00,88.787,88.808,88.768,88.792,149900000.0
2005-08-08 06:24:00,88.783,88.801,88.758,88.78,164699998.0
2005-08-08 06:25:00,88.758,88.792,88.758,88.785,157100002.0
2005-08-08 06:26:00,88.783,88.803,88.783,88.784,152199998.0
2005-08-08 06:27:00,88.791,88.816,88.787,88.797,237000000.0
2005-08-08 06:28:00,88.79,88.805,88.754,88.777,258900000.0
2005-08-08 06:29:00,88.781,88.781,88.76,88.771,177599997.0
2005-08-08 06:30:00,88.765,88.769,88.739,88.747,258500003.0
2005-08-08 06:31:00,88.742,88.773,88.735,88.773,183300000.0
2005-08-08 06:32:00,88.761,88.794,88.753,88.77,220699999.0
2005-08-08 06:33:00,88.789,88.795,88.769,88.782,208000000.0
2005-08-08 06:34:00,88.785,88.815,88.774,88.782,159199999.0
2005-08-08 06:35:00,88.804,88.816,88.78,88.814,221399998.0
2005-08-08 06:36:00,88.787,88.813,88.784,88.788,363900001.0
2005-08-08 06:37:00,88.813,88.813,88.769,88.769,100500000.0
2005-08-08 06:38:00,88.83,88.915,88.83,88.882,108900002.0
2005-08-08 06:39:00,88.885,88.916,88.877,88.899,201699999.0
2005-08-08 06:40:00,88.89,88.944,88.89,88.942,152399999.0
2005-08-08 06:41:00,88.905,88.923,88.825,88.825,164699997.0
2005-08-08 06:42:00,88.805,88.813,88.772,88.788,234300004.0
2005-08-08 06:43:00,88.818,88.84,88.806,88.821,242999997.0
2005-08-08 06:44:00,88.87,88.914,88.866,88.894,178600000.0
2005-08-08 06:45:00,88.86,88.86,88.815,88.839,221300001.0
2005-08-08 06:46:00,88.848,88.848,88.816,88.816,220499999.0
2005-08-08 06:47:00,88.822,88.841,88.806,88.824,87999996.0
2005-08-08 06:48:00,88.834,88.843,88.82,88.835,242999998.0
2005-08-08 06:49:00,88.832,88.84,88.782,88.782,241999998.0
2005-08-08 06:50:00,88.747,88.771,88.738,88.755,177399995.0
2005-08-08 06:51:00,88.747,88.782,88.738,88.762,199300003.0
2005-08-08 06:52:00,88.739,88.771,88.727,88.752,212699999.0
2005-08-08 06:53:00,88.776,88.776,88.749,88.757,307400003.0
2005-08-08 06:54:00,88.781,88.796,88.768,88.778,161700000.0
2005-08-08 06:55:00,88.818,88.834,88.812,88.814,196700000.0
2005-08-08 06:56:00,88.818,88.837,88.806,88.821,372799997.0
2005-08-08 06:57:00,88.791,88.805,88.778,88.798,186200000.0
2005-08-08 06:58:00,88.791,88.791,88.74,88.767,296400001.0
2005-08-08 06:59:00,88.758,88.767,88.739,88.745,224299997.0
2005-08-08 07:00:00,88.74,88.757,88.733,88.733,230899998.0
2005-08-08 07:01:00,88.761,88.793,88.752,88.793,242500002.0
2005-08-08 07:02:00,88.771,88.801,88.762,88.8,150500002.0
2005-08-08 07:03:00,88.812,88.812,88.769,88.769,114700002.0
2005-08-08 07:04:00,88.784,88.805,88.771,88.778,196200003.0
2005-08-08 07:05:00,88.748,88.764,88.739,88.761,118100000.0
2005-08-08 07:06:00,88.746,88.761,88.731,88.738,338999996.0
2005-08-08 07:07:00,88.747,88.747,88.719,88.719,159799999.0
2005-08-08 07:08:00,88.724,88.745,88.718,88.725,284899999.0
2005-08-08 07:09:00,88.725,88.768,88.725,88.754,133599999.0
2005-08-08 07:10:00,88.726,88.741,88.71,88.721,93600001.0
2005-08-08 07:11:00,88.718,88.721,88.701,88.713,168899999.0
2005-08-08 07:12:00,88.713,88.749,88.712,88.746,248199997.0
2005-08-08 07:13:00,88.745,88.745,88.7,88.712,203799998.0
2005-08-08 07:14:00,88.719,88.776,88.719,88.776,341500000.0
2005-08-08 07:15:00,88.782,88.782,88.75,88.758,215699998.0
2005-08-08 07:16:00,88.74,88.77,88.74,88.77,146800000.0
2005-08-08 07:17:00,88.759,88.759,88.737,88.737,241999999.0
2005-08-08 07:18:00,88.774,88.78,88.752,88.753,305299999.0
2005-08-08 07:19:00,88.764,88.778,88.746,88.746,206900000.0
2005-08-08 07:20:00,88.758,88.778,88.745,88.755,184599998.0
2005-08-08 07:21:00,88.744,88.758,88.736,88.747,35400000.0
2005-08-08 07:22:00,88.757,88.776,88.728,88.733,260299998.0
2005-08-08 07:23:00,88.749,88.762,88.732,88.739,321699997.0
2005-08-08 07:24:00,88.761,88.766,88.74,88.742,131400000.0
2005-08-08 07:25:00,88.731,88.76,88.722,88.739,106600001.0
2005-08-08 07:26:00,88.782,88.782,88.743,88.767,220600001.0
2005-08-08 07:27:00,88.759,88.794,88.759,88.785,400999994.0
2005-08-08 07:28:00,88.777,88.789,88.758,88.771,192799999.0
2005-08-08 07:29:00,88.78,88.801,88.774,88.786,223200002.0
2005-08-08 07:30:00,88.784,88.784,88.761,88.775,125400000.0
2005-08-08 07:31:00,88.767,88.777,88.749,88.749,135500003.0
2005-08-08 07:32:00,88.763,88.778,88.758,88.759,181800000.0
2005-08-08 07:33:00,88.767,88.788,88.744,88.768,270300001.0
2005-08-08 07:34:00,88.755,88.786,88.755,88.783,133899999.0
2005-08-08 07:35:00,88.786,88.795,88.765,88.776,388899999.0
2005-08-08 07:36:00,88.792,88.809,88.781,88.785,130499999.0
2005-08-08 07:37:00,88.775,88.805,88.77,88.805,215900002.0
2005-08-08 07:38:00,88.799,88.803,88.779,88.782,171799999.0
2005-08-08 07:39:00,88.777,88.795,88.753,88.765,265099999.0
2005-08-08 07:40:00,88.747,88.766,88.747,88.766,34199999.0
2005-08-08 07:41:00,88.744,88.759,88.715,88.725,256699999.0
2005-08-08 07:42:00,88.716,88.726,88.7,88.71,311999995.0
2005-08-08 07:43:00,88.715,88.725,88.696,88.711,286499997.0
2005-08-08 07:44:00,88.718,88.729,88.681,88.694,66599999.0
2005-08-08 07:45:00,88.672,88.693,88.655,88.664,225600002.0
2005-08-08 07:46:00,88.659,88.687,88.653,88.679,293000000.0
2005-08-08 07:47:00,88.662,88.692,88.661,88.685,214699997.0
2005-08-08 07:48:00,88.683,88.7,88.667,88.676,224900002.0
2005-08-08 07:49:00,88.679,88.703,88.679,88.697,233500000.0
2005-08-08 07:50:00,88.701,88.701,88.675,88.68,239599995.0
2005-08-08 07:51:00,88.696,88.7,88.677,88.683,230200000.0
2005-08-08 07:52:00,88.695,88.695,88.674,88.68,276599999.0
2005-08-08 07:53:00,88.686,88.705,88.672,88.69,211300002.0
2005-08-08 07:54:00,88.675,88.691,88.664,88.67,151699999.0
2005-08-08 07:55:00,88.672,88.688,88.662,88.685,214000000.0
2005-08-08 07:56:00,88.685,88.685,88.67,88.67,71300001.0
2005-08-08 07:57:00,88.67,88.714,88.67,88.68,220000001.0
2005-08-08 07:58:00,88.671,88.703,88.671,88.703,202199996.0
2005-08-08 07:59:00,88.703,88.707,88.671,88.687,185300001.0
2005-08-08 08:00:00,88.712,88.712,88.677,88.677,177699997.0
2005-08-08 08:01:00,88.7,88.713,88.684,88.691,392400002.0
2005-08-08 08:02:00,88.716,88.748,88.71,88.724,201400002.0
2005-08-08 08:03:00,88.745,88.762,88.719,88.742,242200000.0
2005-08-08 08:04:00,88.759,88.773,88.738,88.748,165700001.0
2005-08-08 08:05:00,88.752,88.785,88.745,88.765,173900000.0
2005-08-08 08:06:00,88.759,88.777,88.752,88.762,119799997.0
2005-08-08 08:07:00,88.733,88.777,88.733,88.764,250500004.0
2005-08-08 08:08:00,88.773,88.773,88.748,88.748,213299998.0
2005-08-08 08:09:00,88.728,88.766,88.728,88.766,195499997.0
2005-08-08 08:10:00,88.758,88.786,88.748,88.775,180999997.0
2005-08-08 08:11:00,88.763,88.787,88.752,88.758,260399999.0
2005-08-08 08:12:00,88.758,88.773,88.749,88.765,223299997.0
2005-08-08 08:13:00,88.754,88.773,88.729,88.744,152599996.0
2005-08-08 08:14:00,88.766,88.818,88.765,88.796,348799999.0
2005-08-08 08:15:00,88.782,88.797,88.744,88.76,165999998.0
2005-08-08 08:16:00,88.759,88.775,88.716,88.755,222299996.0
2005-08-08 08:17:00,88.728,88.767,88.728,88.767,281500001.0
2005-08-08 08:18:00,88.764,88.795,88.764,88.787,245100000.0
2005-08-08 08:19:00,88.769,88.78,88.738,88.762,211400001.0
2005-08-08 08:20:00,88.762,88.778,88.746,88.763,130500002.0
2005-08-08 08:21:00,88.76,88.784,88.759,88.771,165299998.0
2005-08-08 08:22:00,88.776,88.789,88.757,88.757,185799998.0
2005-08-08 08:23:00,88.763,88.775,88.725,88.732,181699998.0
2005-08-08 08:24:00,88.742,88.742,88.71,88.71,335099999.0
2005-08-08 08:25:00,88.716,88.738,88.716,88.726,96199999.0
2005-08-08 08:26:00,88.719,88.732,88.699,88.714,204099999.0
2005-08-08 08:27:00,88.73,88.734,88.708,88.717,277200002.0
2005-08-08 08:28:00,88.714,88.754,88.714,88.75,255300002.0
2005-08-08 08:29:00,88.744,88.78,88.744,88.767,229599996.0
2005-08-08 08:30:00,88.766,88.782,88.759,88.776,256800005.0
2005-08-08 08:31:00,88.769,88.781,88.74,88.759,113999999.0
2005-08-08 08:32:00,88.746,88.761,88.739,88.758,218300003.0
2005-08-08 08:33:00,88.745,88.745,88.704,88.704,239999999.0
2005-08-08 08:34:00,88.72,88.722,88.695,88.705,146100000.0
2005-08-08 08:35:00,88.701,88.724,88.699,88.713,265599998.0
2005-08-08 08:36:00,88.693,88.725,88.693,88.716,360000002.0
2005-08-08 08:37:00,88.701,88.727,88.701,88.723,213900000.0
2005-08-08 08:38:00,88.707,88.729,88.701,88.729,198299999.0
2005-08-08 08:39:00,88.702,88.732,88.702,88.724,390500005.0
2005-08-08 08:40:00,88.716,88.731,88.709,88.72,207400000.0
2005-08-08 08:41:00,88.719,88.731,88.706,88.713,195000000.0
2005-08-08 08:42:00,88.712,88.731,88.69,88.721,208899997.0
2005-08-08 08:43:00,88.704,88.72,88.694,88.718,253400001.0
2005-08-08 08:44:00,88.727,88.727,88.669,88.669,153500000.0
2005-08-08 08:45:00,88.697,88.72,88.69,88.719,332900000.0
2005-08-08 08:46:00,88.718,88.723,88.695,88.714,233200000.0
2005-08-08 08:47:00,88.717,88.725,88.7,88.704,253800000.0
2005-08-08 08:48:00,88.716,88.73,88.697,88.707,180099998.0
2005-08-08 08:49:00,88.733,88.753,88.717,88.74,328000000.0
2005-08-08 08:50:00,88.706,88.739,88.706,88.733,116099999.0
2005-08-08 08:51:00,88.708,88.735,88.672,88.695,250799999.0
2005-08-08 08:52:00,88.711,88.713,88.676,88.676,190799998.0
2005-08-08 08:53:00,88.681,88.698,88.666,88.677,230199998.0
2005-08-08 08:54:00,88.675,88.708,88.675,88.698,183000001.0
2005-08-08 08:55:00,88.699,88.701,88.674,88.674,120500000.0
2005-08-08 08:56:00,88.694,88.713,88.682,88.682,238800000.0
2005-08-08 08:57:00,88.693,88.731,88.693,88.707,269299995.0
2005-08-08 08:58:00,88.686,88.698,88.671,88.696,227199999.0
2005-08-08 08:59:00,88.69,88.704,88.67,88.684,162900001.0
2005-08-08 09:00:00,88.705,88.722,88.696,88.711,318299998.0
2005-08-08 09:01:00,88.705,88.726,88.704,88.717,340600001.0
2005-08-08 09:02:00,88.713,88.731,88.706,88.722,227200002.0
2005-08-08 09:03:00,88.716,88.731,88.704,88.725,182999999.0
2005-08-08 09:04:00,88.703,88.74,88.703,88.732,214199995.0
2005-08-08 09:05:00,88.745,88.75,88.715,88.726,187599999.0
2005-08-08 09:06:00,88.748,88.756,88.724,88.724,240800000.0
2005-08-08 09:07:00,88.744,88.784,88.744,88.776,324600002.0
2005-08-08 09:08:00,88.764,88.819,88.742,88.789,232600001.0
2005-08-08 09:09:00,88.792,88.819,88.786,88.817,169100001.0
2005-08-08 09:10:00,88.799,88.817,88.79,88.805,271100003.0
2005-08-08 09:11:00,88.802,88.823,88.789,88.808,376399994.0
2005-08-08 09:12:00,88.797,88.822,88.795,88.815,210099996.0
2005-08-08 09:13:00,88.809,88.825,88.79,88.799,239900000.0
2005-08-08 09:14:00,88.795,88.801,88.77,88.778,182400001.0
2005-08-08 09:15:00,88.779,88.8,88.765,88.783,139899999.0
2005-08-08 09:16:00,88.771,88.795,88.749,88.749,210199996.0
2005-08-08 09:17:00,88.772,88.79,88.762,88.771,257199999.0
2005-08-08 09:18:00,88.77,88.801,88.77,88.793,182599999.0
2005-08-08 09:19:00,88.79,88.797,88.772,88.776,198399999.0
2005-08-08 09:20:00,88.784,88.797,88.766,88.791,250799995.0
2005-08-08 09:21:00,88.79,88.79,88.754,88.754,162299999.0
2005-08-08 09:22:00,88.756,88.78,88.756,88.78,256200000.0
2005-08-08 09:23:00,88.774,88.774,88.753,88.753,226900000.0
2005-08-08 09:24:00,88.762,88.782,88.752,88.767,210799999.0
2005-08-08 09:25:00,88.749,88.775,88.743,88.765,306699998.0
2005-08-08 09:26:00,88.742,88.765,88.732,88.741,230800004.0
2005-08-08 09:27:00,88.742,88.753,88.721,88.728,166999999.0
2005-08-08 09:28:00,88.736,88.736,88.679,88.679,229199998.0
2005-08-08 09:29:00,88.691,88.73,88.679,88.713,144900000.0
2005-08-08 09:30:00,88.732,88.745,88.717,88.744,214399999.0
2005-08-08 09:31:00,88.736,88.75,88.719,88.719,180000001.0
2005-08-08 09:32:00,88.715,88.718,88.691,88.704,271000000.0
2005-08-08 09:33:00,88.7,88.725,88.699,88.722,296100002.0
2005-08-08 09:34:00,88.718,88.731,88.7,88.709,207000001.0
2005-08-08 09:35:00,88.701,88.735,88.701,88.722,269999998.0
2005-08-08 09:36:00,88.733,88.754,88.72,88.73,265299999.0
2005-08-08 09:37:00,88.732,88.733,88.699,88.71,218399999.0
2005-08-08 09:38:00,88.725,88.736,88.705,88.724,319699997.0
2005-08-08 09:39:00,88.716,88.727,88.7,88.727,177300001.0
2005-08-08 09:40:00,88.706,88.726,88.691,88.721,209899998.0
2005-08-08 09:41:00,88.735,88.736,88.707,88.722,207199998.0
2005-08-08 09:42:00,88.721,88.734,88.695,88.733,206199999.0
2005-08-08 09:43:00,88.721,88.732,88.698,88.723,117800000.0
2005-08-08 09:44:00,88.727,88.727,88.692,88.695,183999998.0
2005-08-08 09:45:00,88.713,88.738,88.698,88.706,194800000.0
2005-08-08 09:46:00,88.72,88.731,88.701,88.713,225600000.0
2005-08-08 09:47:00,88.729,88.731,88.709,88.71,202300002.0
2005-08-08 09:48:00,88.706,88.754,88.706,88.754,236100001.0
2005-08-08 09:49:00,88.738,88.753,88.726,88.726,170800005.0
2005-08-08 09:50:00,88.726,88.752,88.723,88.724,332400003.0
2005-08-08 09:51:00,88.732,88.759,88.727,88.75,251000001.0
2005-08-08 09:52:00,88.746,88.754,88.729,88.741,28699999.0
2005-08-08 09:53:00,88.737,88.754,88.718,88.722,190899998.0
2005-08-08 09:54:00,88.755,88.773,88.746,88.759,102899997.0
2005-08-08 09:55:00,88.773,88.797,88.756,88.778,208800001.0
2005-08-08 09:56:00,88.791,88.825,88.791,88.825,222999996.0
2005-08-08 09:57:00,88.815,88.848,88.815,88.848,279199998.0
2005-08-08 09:58:00,88.84,88.866,88.82,88.843,286499998.0
2005-08-08 09:59:00,88.853,88.896,88.844,88.87,98899997.0
2005-08-08 10:00:00,88.893,88.903,88.869,88.898,156600001.0
2005-08-08 10:01:00,88.885,88.915,88.867,88.887,213099998.0
2005-08-08 10:02:00,88.881,88.881,88.857,88.857,36400001.0
2005-08-08 10:03:00,88.848,88.881,88.848,88.875,277099998.0
2005-08-08 10:04:00,88.88,88.889,88.859,88.859,152499998.0
2005-08-08 10:05:00,88.85,88.87,88.837,88.854,53899998.0
2005-08-08 10:06:00,88.847,88.847,88.818,88.824,118599997.0
2005-08-08 10:07:00,88.85,88.85,88.819,88.826,208599995.0
2005-08-08 10:08:00,88.847,88.869,88.831,88.848,227500004.0
2005-08-08 10:09:00,88.861,88.861,88.842,88.848,141999999.0
2005-08-08 10:10:00,88.85,88.866,88.832,88.838,156499999.0
2005-08-08 10:11:00,88.846,88.858,88.831,88.846,195000001.0
2005-08-08 10:12:00,88.834,88.852,88.814,88.832,199499996.0
2005-08-08 10:13:00,88.836,88.857,88.834,88.845,184199999.0
2005-08-08 10:14:00,88.858,88.863,88.838,88.845,228799999.0
2005-08-08 10:15:00,88.873,88.873,88.836,88.836,276899995.0
2005-08-08 10:16:00,88.829,88.872,88.829,88.872,271600000.0
2005-08-08 10:17:00,88.855,88.873,88.842,88.859,108099998.0
2005-08-08 10:18:00,88.854,88.866,88.846,88.848,221399997.0
2005-08-08 10:19:00,88.84,88.865,88.84,88.865,290800002.0
2005-08-08 10:20:00,88.865,88.866,88.828,88.853,355499999.0
2005-08-08 10:21:00,88.868,88.883,88.853,88.872,351999997.0
2005-08-08 10:22:00,88.853,88.868,88.834,88.866,419199997.0
2005-08-08 10:23:00,88.841,88.864,88.835,88.846,179800003.0
2005-08-08 10:24:00,88.851,88.866,88.84,88.862,162800000.0
2005-08-08 10:25:00,88.838,88.865,88.837,88.865,193599998.0
2005-08-08 10:26:00,88.854,88.867,88.841,88.86,226200000.0
2005-08-08 10:27:00,88.864,88.87,88.848,88.848,139199999.0
2005-08-08 10:28:00,88.844,88.868,88.842,88.863,103899998.0
2005-08-08 10:29:00,88.834,88.861,88.834,88.858,305900001.0
2005-08-08 10:30:00,88.852,88.868,88.826,88.839,154899999.0
2005-08-08 10:31:00,88.83,88.862,88.809,88.837,267699997.0
2005-08-08 10:32:00,88.851,88.851,88.827,88.827,59600001.0
2005-08-08 10:33:00,88.824,88.866,88.816,88.853,151599999.0
2005-08-08 10:34:00,88.849,88.854,88.834,88.848,182999999.0
2005-08-08 10:35:00,88.832,88.846,88.814,88.827,286400002.0
2005-08-08 10:36:00,88.817,88.849,88.817,88.842,290400001.0
2005-08-08 10:37:00,88.832,88.846,88.813,88.824,294999996.0
2005-08-08 10:38:00,88.814,88.814,88.772,88.772,108999999.0
2005-08-08 10:39:00,88.797,88.804,88.775,88.794,326799999.0
2005-08-08 10:40:00,88.776,88.806,88.776,88.788,135999998.0
2005-08-08 10:41:00,88.792,88.793,88.766,88.789,351100001.0
2005-08-08 10:42:00,88.786,88.815,88.766,88.799,314800000.0
2005-08-08 10:43:00,88.787,88.82,88.774,88.806,248000002.0
2005-08-08 10:44:00,88.804,88.804,88.76,88.76,288199999.0
2005-08-08 10:45:00,88.792,88.792,88.767,88.777,296899999.0
2005-08-08 10:46:00,88.772,88.795,88.762,88.779,211199998.0
2005-08-08 10:47:00,88.778,88.81,88.776,88.81,285799996.0
2005-08-08 10:48:00,88.815,88.815,88.782,88.782,130799999.0
2005-08-08 10:49:00,88.807,88.816,88.786,88.786,125000001.0
2005-08-08 10:50:00,88.81,88.81,88.778,88.778,154700000.0
2005-08-08 10:51:00,88.785,88.807,88.776,88.791,233400000.0
2005-08-08 10:52:00,88.778,88.792,88.758,88.773,134400001.0
2005-08-08 10:53:00,88.792,88.806,88.785,88.797,222300002.0
2005-08-08 10:54:00,88.801,88.814,88.742,88.778,207299998.0
2005-08-08 10:55:00,88.772,88.82,88.762,88.804,264200002.0
2005-08-08 10:56:00,88.79,88.819,88.787,88.819,288400000.0
2005-08-08 10:57:00,88.803,88.825,88.796,88.809,259899995.0
2005-08-08 10:58:00,88.794,88.816,88.788,88.811,302799998.0
2005-08-08 10:59:00,88.81,88.818,88.795,88.818,258200003.0
2005-08-08 11:00:00,88.813,88.833,88.797,88.818,235600001.0
2005-08-08 11:01:00,88.818,88.826,88.793,88.81,306999997.0
2005-08-08 11:02:00,88.795,88.82,88.795,88.811,264799998.0
2005-08-08 11:03:00,88.812,88.812,88.771,88.794,261800000.0
2005-08-08 11:04:00,88.78,88.794,88.769,88.781,274999995.0
2005-08-08 11:05:00,88.752,88.788,88.752,88.767,298399999.0
2005-08-08 11:06:00,88.758,88.779,88.751,88.779,327099995.0
2005-08-08 11:07:00,88.775,88.783,88.751,88.764,244799998.0
2005-08-08 11:08:00,88.728,88.754,88.728,88.748,236300000.0
2005-08-08 11:09:00,88.751,88.815,88.747,88.813,184100000.0
2005-08-08 11:10:00,88.81,88.842,88.81,88.828,235300001.0
2005-08-08 11:11:00,88.787,88.826,88.787,88.826,405000002.0
2005-08-08 11:12:00,88.839,88.845,88.818,88.818,183599999.0
2005-08-08 11:13:00,88.802,88.821,88.8,88.812,306200001.0
2005-08-08 11:14:00,88.797,88.811,88.784,88.797,421000005.0
2005-08-08 11:15:00,88.792,88.801,88.772,88.785,352699997.0
2005-08-08 11:16:00,88.812,88.815,88.786,88.786,227399995.0
2005-08-08 11:17:00,88.777,88.811,88.777,88.797,202900001.0
2005-08-08 11:18:00,88.805,88.811,88.781,88.788,400100004.0
2005-08-08 11:19:00,88.781,88.801,88.78,88.8,99099999.0
2005-08-08 11:20:00,88.788,88.807,88.783,88.794,305600002.0
2005-08-08 11:21:00,88.791,88.807,88.777,88.777,333300000.0
2005-08-08 11:22:00,88.787,88.795,88.775,88.781,236399994.0
2005-08-08 11:23:00,88.771,88.79,88.767,88.782,165900004.0
2005-08-08 11:24:00,88.787,88.792,88.769,88.782,151299999.0
2005-08-08 11:25:00,88.788,88.788,88.756,88.756,194399998.0
2005-08-08 11:26:00,88.762,88.784,88.757,88.775,236099997.0
2005-08-08 11:27:00,88.774,88.782,88.742,88.742,335399998.0
2005-08-08 11:28:00,88.77,88.785,88.751,88.753,114299999.0
2005-08-08 11:29:00,88.776,88.777,88.724,88.726,339100004.0
2005-08-08 11:30:00,88.731,88.741,88.711,88.727,357700008.0
2005-08-08 11:31:00,88.729,88.746,88.72,88.735,114000000.0
2005-08-08 11:32:00,88.736,88.744,88.72,88.724,291399996.0
2005-08-08 11:33:00,88.714,88.745,88.698,88.72,228700001.0
2005-08-08 11:34:00,88.702,88.739,88.702,88.735,347000000.0
2005-08-08 11:35:00,88.744,88.769,88.729,88.756,197999999.0
2005-08-08 11:36:00,88.755,88.764,88.733,88.741,257100000.0
2005-08-08 11:37:00,88.754,88.765,88.73,88.751,219600003.0
2005-08-08 11:38:00,88.751,88.756,88.732,88.733,212899996.0
2005-08-08 11:39:00,88.745,88.756,88.728,88.728,229299999.0
2005-08-08 11:40:00,88.729,88.75,88.712,88.735,377700003.0
2005-08-08 11:41:00,88.731,88.747,88.713,88.73,276499998.0
2005-08-08 11:42:00,88.734,88.746,88.708,88.708,133999999.0
2005-08-08 11:43:00,88.725,88.752,88.716,88.72,189300000.0
2005-08-08 11:44:00,88.717,88.734,88.711,88.723,300400002.0
2005-08-08 11:45:00,88.694,88.73,88.69,88.692,392400000.0
2005-08-08 11:46:00,88.65,88.671,88.636,88.658,145400003.0
2005-08-08 11:47:00,88.634,88.659,88.62,88.635,168499998.0
2005-08-08 11:48:00,88.603,88.632,88.602,88.618,175499999.0
2005-08-08 11:49:00,88.594,88.628,88.594,88.628,297300000.0
2005-08-08 11:50:00,88.6,88.627,88.589,88.627,225099995.0
2005-08-08 11:51:00,88.599,88.631,88.599,88.625,265700000.0
2005-08-08 11:52:00,88.634,88.648,88.612,88.634,324400002.0
2005-08-08 11:53:00,88.629,88.649,88.624,88.648,387899998.0
2005-08-08 11:54:00,88.641,88.641,88.619,88.619,214700001.0
2005-08-08 11:55:00,88.618,88.643,88.606,88.618,152600000.0
2005-08-08 11:56:00,88.622,88.622,88.597,88.605,207100000.0
2005-08-08 11:57:00,88.617,88.625,88.594,88.594,178000000.0
2005-08-08 11:58:00,88.576,88.604,88.576,88.602,269999999.0
2005-08-08 11:59:00,88.603,88.618,88.587,88.589,282800001.0
2005-08-08 12:00:00,88.612,88.63,88.595,88.618,221899998.0
2005-08-08 12:01:00,88.634,88.649,88.621,88.632,125899998.0
2005-08-08 12:02:00,88.637,88.639,88.6,88.625,156599998.0
2005-08-08 12:03:00,88.62,88.644,88.619,88.639,304799995.0
2005-08-08 12:04:00,88.643,88.643,88.617,88.63,194600000.0
2005-08-08 12:05:00,88.62,88.641,88.618,88.638,302700000.0
2005-08-08 12:06:00,88.627,88.654,88.623,88.636,332700003.0
2005-08-08 12:07:00,88.63,88.639,88.615,88.619,231400000.0
2005-08-08 12:08:00,88.633,88.655,88.619,88.637,169700001.0
2005-08-08 12:09:00,88.647,88.659,88.609,88.609,161299999.0
2005-08-08 12:10:00,88.605,88.641,88.605,88.635,213999996.0
2005-08-08 12:11:00,88.633,88.64,88.614,88.637,130200000.0
2005-08-08 12:12:00,88.617,88.653,88.612,88.631,301299996.0
2005-08-08 12:13:00,88.628,88.639,88.607,88.627,254800002.0
2005-08-08 12:14:00,88.626,88.639,88.612,88.632,318999995.0
2005-08-08 12:15:00,88.62,88.62,88.584,88.598,239699994.0
2005-08-08 12:16:00,88.618,88.639,88.603,88.621,311700000.0
2005-08-08 12:17:00,88.628,88.669,88.621,88.636,277099998.0
2005-08-08 12:18:00,88.625,88.657,88.621,88.642,200900000.0
2005-08-08 12:19:00,88.638,88.656,88.632,88.632,195800002.0
2005-08-08 12:20:00,88.645,88.657,88.628,88.644,282799999.0
2005-08-08 12:21:00,88.634,88.651,88.624,88.637,308000002.0
2005-08-08 12:22:00,88.635,88.649,88.617,88.636,214300002.0
2005-08-08 12:23:00,88.637,88.651,88.626,88.633,123800000.0
2005-08-08 12:24:00,88.652,88.663,88.636,88.645,200499996.0
2005-08-08 12:25:00,88.641,88.654,88.623,88.624,72099999.0
2005-08-08 12:26:00,88.648,88.651,88.627,88.642,226199998.0
2005-08-08 12:27:00,88.634,88.644,88.614,88.625,237799996.0
2005-08-08 12:28:00,88.63,88.651,88.629,88.645,248500000.0
2005-08-08 12:29:00,88.655,88.658,88.632,88.645,257299999.0
2005-08-08 12:30:00,88.641,88.68,88.641,88.679,274399997.0
2005-08-08 12:31:00,88.687,88.689,88.662,88.673,242399997.0
2005-08-08 12:32:00,88.659,88.679,88.656,88.679,186599998.0
2005-08-08 12:33:00,88.674,88.68,88.658,88.658,80600002.0
2005-08-08 12:34:00,88.662,88.662,88.625,88.641,245100003.0
2005-08-08 12:35:00,88.667,88.674,88.653,88.658,213900000.0
2005-08-08 12:36:00,88.632,88.652,88.618,88.623,180499998.0
2005-08-08 12:37:00,88.628,88.628,88.613,88.617,43000000.0
2005-08-08 12:38:00,88.602,88.615,88.592,88.61,277000004.0
2005-08-08 12:39:00,88.578,88.598,88.562,88.587,223500001.0
2005-08-08 12:40:00,88.597,88.609,88.583,88.589,242199999.0
2005-08-08 12:41:00,88.583,88.583,88.547,88.55,183499997.0
2005-08-08 12:42:00,88.531,88.567,88.528,88.567,108400000.0
2005-08-08 12:43:00,88.57,88.57,88.546,88.55,258800000.0
2005-08-08 12:44:00,88.567,88.571,88.549,88.553,112699997.0
2005-08-08 12:45:00,88.546,88.576,88.539,88.55,231699995.0
2005-08-08 12:46:00,88.542,88.546,88.518,88.522,301500000.0
2005-08-08 12:47:00,88.533,88.545,88.518,88.519,276899998.0
2005-08-08 12:48:00,88.529,88.529,88.487,88.487,261899997.0
2005-08-08 12:49:00,88.483,88.496,88.463,88.475,245000000.0
2005-08-08 12:50:00,88.486,88.509,88.477,88.507,198600002.0
2005-08-08 12:51:00,88.497,88.527,88.497,88.523,196300002.0
2005-08-08 12:52:00,88.518,88.536,88.507,88.53,230400003.0
2005-08-08 12:53:00,88.507,88.526,88.466,88.498,174900002.0
2005-08-08 12:54:00,88.517,88.517,88.484,88.49,152499999.0
2005-08-08 12:55:00,88.509,88.531,88.489,88.502,190500003.0
2005-08-08 12:56:00,88.506,88.512,88.48,88.497,156799996.0
2005-08-08 12:57:00,88.509,88.523,88.499,88.505,216300000.0
2005-08-08 12:58:00,88.5,88.52,88.496,88.513,267499999.0
2005-08-08 12:59:00,88.492,88.52,88.475,88.497,181599999.0
2005-08-08 13:00:00,88.514,88.522,88.488,88.488,216399997.0
2005-08-08 13:01:00,88.465,88.495,88.465,88.479,103499998.0
2005-08-08 13:02:00,88.494,88.52,88.48,88.489,304999997.0
2005-08-08 13:03:00,88.49,88.516,88.489,88.516,107600000.0
2005-08-08 13:04:00,88.524,88.524,88.497,88.52,227900000.0
2005-08-08 13:05:00,88.526,88.547,88.513,88.526,363000004.0
2005-08-08 13:06:00,88.544,88.559,88.525,88.545,155199998.0
2005-08-08 13:07:00,88.541,88.553,88.521,88.521,212999999.0
2005-08-08 13:08:00,88.541,88.546,88.515,88.533,273699998.0
2005-08-08 13:09:00,88.519,88.546,88.517,88.528,152100001.0
2005-08-08 13:10:00,88.505,88.525,88.496,88.513,148100002.0
2005-08-08 13:11:00,88.491,88.511,88.471,88.487,71200000.0
2005-08-08 13:12:00,88.47,88.496,88.467,88.496,407499995.0
2005-08-08 13:13:00,88.475,88.498,88.475,88.494,298599998.0
2005-08-08 13:14:00,88.493,88.494,88.47,88.47,343600001.0
2005-08-08 13:15:00,88.473,88.479,88.448,88.469,349200005.0
2005-08-08 13:16:00,88.459,88.493,88.459,88.493,99900001.0
2005-08-08 13:17:00,88.491,88.491,88.431,88.487,167700002.0
2005-08-08 13:18:00,88.495,88.495,88.47,88.471,105500000.0
2005-08-08 13:19:00,88.458,88.48,88.454,88.48,222899998.0
2005-08-08 13:20:00,88.485,88.485,88.47,88.47,58000002.0
2005-08-08 13:21:00,88.489,88.501,88.475,88.475,182099999.0
2005-08-08 13:22:00,88.481,88.505,88.469,88.485,372499992.0
2005-08-08 13:23:00,88.487,88.496,88.473,88.481,238800000.0
2005-08-08 13:24:00,88.483,88.504,88.483,88.504,188400000.0
2005-08-08 13:25:00,88.512,88.542,88.502,88.522,321899997.0
2005-08-08 13:26:00,88.55,88.553,88.523,88.538,190699999.0
2005-08-08 13:27:00,88.547,88.556,88.526,88.526,197900001.0
2005-08-08 13:28:00,88.545,88.545,88.517,88.518,214100000.0
2005-08-08 13:29:00,88.541,88.547,88.517,88.535,94800000.0
2005-08-08 13:30:00,88.547,88.547,88.513,88.525,206599997.0
2005-08-08 13:31:00,88.518,88.538,88.51,88.519,193499996.0
2005-08-08 13:32:00,88.505,88.546,88.49,88.528,280299997.0
2005-08-08 13:33:00,88.548,88.548,88.513,88.525,101199999.0
2005-08-08 13:34:00,88.518,88.545,88.518,88.542,180300003.0
2005-08-08 13:35:00,88.549,88.56,88.531,88.548,383099998.0
2005-08-08 13:36:00,88.552,88.571,88.551,88.565,174799999.0
2005-08-08 13:37:00,88.565,88.565,88.53,88.53,160000001.0
2005-08-08 13:38:00,88.534,88.552,88.506,88.528,263999999.0
2005-08-08 13:39:00,88.53,88.545,88.511,88.54,213800001.0
2005-08-08 13:40:00,88.526,88.539,88.513,88.532,202499996.0
2005-08-08 13:41:00,88.52,88.542,88.518,88.541,314600002.0
2005-08-08 13:42:00,88.549,88.561,88.531,88.543,260099998.0
2005-08-08 13:43:00,88.563,88.576,88.554,88.568,203500000.0
2005-08-08 13:44:00,88.566,88.578,88.558,88.573,80099999.0
2005-08-08 13:45:00,88.567,88.595,88.563,88.585,217900002.0
2005-08-08 13:46:00,88.572,88.598,88.572,88.59,163600000.0
2005-08-08 13:47:00,88.548,88.589,88.548,88.584,284100001.0
2005-08-08 13:48:00,88.558,88.581,88.554,88.574,140100001.0
2005-08-08 13:49:00,88.566,88.592,88.559,88.592,184700000.0
2005-08-08 13:50:00,88.576,88.595,88.57,88.584,288799999.0
2005-08-08 13:51:00,88.571,88.585,88.559,88.585,104000000.0
2005-08-08 13:52:00,88.568,88.573,88.545,88.545,203599998.0
2005-08-08 13:53:00,88.535,88.565,88.535,88.56,308800002.0
2005-08-08 13:54:00,88.558,88.567,88.545,88.556,215200001.0
2005-08-08 13:55:00,88.555,88.575,88.55,88.557,136000001.0
2005-08-08 13:56:00,88.578,88.583,88.564,88.568,182199999.0
2005-08-08 13:57:00,88.566,88.58,88.551,88.56,216900002.0
2005-08-08 13:58:00,88.573,88.577,88.543,88.543,118900000.0
2005-08-08 13:59:00,88.548,88.571,88.542,88.571,153599999.0
2005-08-08 14:00:00,88.564,88.577,88.549,88.572,275399999.0
2005-08-08 14:01:00,88.562,88.578,88.55,88.578,302500003.0
2005-08-08 14:02:00,88.572,88.572,88.544,88.546,199399996.0
2005-08-08 14:03:00,88.535,88.558,88.535,88.555,71799999.0
2005-08-08 14:04:00,88.551,88.564,88.537,88.556,343600002.0
2005-08-08 14:05:00,88.542,88.56,88.53,88.548,133399999.0
2005-08-08 14:06:00,88.534,88.567,88.534,88.567,232799998.0
2005-08-08 14:07:00,88.568,88.569,88.529,88.529,211100000.0
2005-08-08 14:08:00,88.548,88.55,88.522,88.543,316599999.0
2005-08-08 14:09:00,88.542,88.543,88.524,88.528,209500003.0
2005-08-08 14:10:00,88.527,88.557,88.514,88.557,192199998.0
2005-08-08 14:11:00,88.558,88.56,88.534,88.539,214599998.0
2005-08-08 14:12:00,88.544,88.557,88.533,88.551,168699998.0
2005-08-08 14:13:00,88.562,88.569,88.537,88.538,304199997.0
2005-08-08 14:14:00,88.539,88.552,88.531,88.543,57200002.0
2005-08-08 14:15:00,88.524,88.557,88.524,88.535,199900000.0
2005-08-08 14:16:00,88.52,88.548,88.52,88.544,157500001.0
2005-08-08 14:17:00,88.545,88.551,88.529,88.551,261100006.0
2005-08-08 14:18:00,88.552,88.571,88.541,88.563,224599999.0
2005-08-08 14:19:00,88.555,88.567,88.541,88.555,266999997.0
2005-08-08 14:20:00,88.565,88.595,88.559,88.575,194199997.0
2005-08-08 14:21:00,88.597,88.597,88.555,88.565,258299998.0
2005-08-08 14:22:00,88.555,88.589,88.555,88.589,157499998.0
2005-08-08 14:23:00,88.573,88.593,88.558,88.581,256900002.0
2005-08-08 14:24:00,88.569,88.592,88.556,88.579,139500002.0
2005-08-08 14:25:00,88.574,88.577,88.545,88.577,220399998.0
2005-08-08 14:26:00,88.568,88.584,88.557,88.581,264900000.0
2005-08-08 14:27:00,88.575,88.61,88.575,88.61,73599999.0
2005-08-08 14:28:00,88.589,88.604,88.569,88.584,86799998.0
2005-08-08 14:29:00,88.591,88.598,88.573,88.585,320499996.0
2005-08-08 14:30:00,88.582,88.592,88.547,88.551,156099998.0
2005-08-08 14:31:00,88.58,88.597,88.52,88.597,319100000.0
2005-08-08 14:32:00,88.592,88.614,88.576,88.586,329299996.0
2005-08-08 14:33:00,88.581,88.604,88.581,88.604,112200001.0
2005-08-08 14:34:00,88.605,88.615,88.569,88.573,202399997.0
2005-08-08 14:35:00,88.603,88.608,88.581,88.589,183500001.0
2005-08-08 14:36:00,88.576,88.605,88.572,88.59,278899996.0
2005-08-08 14:37:00,88.577,88.594,88.568,88.594,100900002.0
2005-08-08 14:38:00,88.582,88.591,88.561,88.566,214000004.0
2005-08-08 14:39:00,88.574,88.587,88.553,88.573,306200000.0
2005-08-08 14:40:00,88.557,88.595,88.556,88.576,181699999.0
2005-08-08 14:41:00,88.59,88.59,88.559,88.565,81199999.0
2005-08-08 14:42:00,88.563,88.578,88.563,88.577,97499999.0
2005-08-08 14:43:00,88.558,88.574,88.538,88.568,181500001.0
2005-08-08 14:44:00,88.576,88.582,88.56,88.573,285399999.0
2005-08-08 14:45:00,88.565,88.576,88.553,88.565,214600004.0
2005-08-08 14:46:00,88.53,88.559,88.53,88.559,251500002.0
2005-08-08 14:47:00,88.55,88.566,88.531,88.565,240500001.0
2005-08-08 14:48:00,88.564,88.568,88.542,88.548,283800000.0
2005-08-08 14:49:00,88.552,88.583,88.552,88.578,249400001.0
2005-08-08 14:50:00,88.585,88.592,88.567,88.57,271499999.0
2005-08-08 14:51:00,88.597,88.597,88.56,88.56,236399997.0
2005-08-08 14:52:00,88.559,88.587,88.558,88.574,310499998.0
2005-08-08 14:53:00,88.552,88.576,88.552,88.572,162299999.0
2005-08-08 14:54:00,88.581,88.581,88.544,88.553,319500003.0
2005-08-08 14:55:00,88.56,88.576,88.545,88.565,248400002.0
2005-08-08 14:56:00,88.57,88.57,88.548,88.55,223499999.0
2005-08-08 14:57:00,88.574,88.581,88.553,88.557,260799999.0
2005-08-08 14:58:00,88.564,88.584,88.558,88.569,73099999.0
2005-08-08 14:59:00,88.538,88.569,88.504,88.544,98600002.0
2005-08-08 15:00:00,88.557,88.575,88.557,88.574,202399998.0
2005-08-08 15:01:00,88.572,88.597,88.563,88.597,133500001.0
2005-08-08 15:02:00,88.597,88.6,88.578,88.58,154799999.0
2005-08-08 15:03:00,88.565,88.583,88.548,88.565,154199999.0
2005-08-08 15:04:00,88.553,88.582,88.553,88.58,189099997.0
2005-08-08 15:05:00,88.578,88.588,88.555,88.575,218700002.0
2005-08-08 15:06:00,88.567,88.585,88.564,88.567,236500003.0
2005-08-08 15:07:00,88.563,88.573,88.543,88.57,156299997.0
2005-08-08 15:08:00,88.546,88.562,88.544,88.558,81700001.0
2005-08-08 15:09:00,88.564,88.566,88.554,88.556,62900000.0
2005-08-08 15:10:00,88.57,88.581,88.552,88.565,155800000.0
2005-08-08 15:11:00,88.548,88.572,88.548,88.565,215699999.0
2005-08-08 15:12:00,88.561,88.573,88.548,88.572,302700003.0
2005-08-08 15:13:00,88.565,88.57,88.543,88.557,295700002.0
2005-08-08 15:14:00,88.568,88.58,88.559,88.561,244600000.0
2005-08-08 15:15:00,88.554,88.585,88.549,88.58,281500000.0
2005-08-08 15:16:00,88.558,88.58,88.558,88.575,292900005.0
2005-08-08 15:17:00,88.572,88.574,88.554,88.558,282900000.0
2005-08-08 15:18:00,88.543,88.566,88.543,88.545,190599999.0
2005-08-08 15:19:00,88.572,88.586,88.552,88.552,255700001.0
2005-08-08 15:20:00,88.559,88.586,88.555,88.572,208500001.0
2005-08-08 15:21:00,88.567,88.57,88.543,88.557,189200000.0
2005-08-08 15:22:00,88.57,88.574,88.507,88.556,244100000.0
2005-08-08 15:23:00,88.567,88.579,88.551,88.573,319700005.0
2005-08-08 15:24:00,88.583,88.589,88.569,88.572,217100000.0
2005-08-08 15:25:00,88.573,88.59,88.555,88.561,206399999.0
2005-08-08 15:26:00,88.547,88.565,88.54,88.565,247399999.0
2005-08-08 15:27:00,88.563,88.57,88.537,88.556,368899995.0
2005-08-08 15:28:00,88.555,88.568,88.542,88.556,241799999.0
2005-08-08 15:29:00,88.553,88.571,88.538,88.553,208899998.0
2005-08-08 15:30:00,88.582,88.582,88.552,88.552,140199999.0
2005-08-08 15:31:00,88.557,88.61,88.548,88.59,152000000.0
2005-08-08 15:32:00,88.6,88.629,88.6,88.617,221800002.0
2005-08-08 15:33:00,88.624,88.628,88.61,88.61,50500000.0
2005-08-08 15:34:00,88.63,88.636,88.608,88.618,337699998.0
2005-08-08 15:35:00,88.613,88.639,88.61,88.629,72799999.0
2005-08-08 15:36:00,88.635,88.643,88.622,88.643,237599998.0
2005-08-08 15:37:00,88.623,88.654,88.623,88.647,117899998.0
2005-08-08 15:38:00,88.636,88.638,88.612,88.617,222100001.0
2005-08-08 15:39:00,88.625,88.638,88.611,88.629,178399999.0
2005-08-08 15:40:00,88.626,88.635,88.603,88.635,252000001.0
2005-08-08 15:41:00,88.637,88.641,88.614,88.62,183600003.0
2005-08-08 15:42:00,88.62,88.647,88.619,88.627,509299994.0
2005-08-08 15:43:00,88.641,88.644,88.622,88.641,227600001.0
2005-08-08 15:44:00,88.627,88.629,88.594,88.615,197100000.0
2005-08-08 15:45:00,88.614,88.635,88.607,88.618,308100006.0
2005-08-08 15:46:00,88.611,88.625,88.604,88.618,137600002.0
2005-08-08 15:47:00,88.594,88.619,88.592,88.612,241499997.0
2005-08-08 15:48:00,88.603,88.627,88.602,88.617,281499995.0
2005-08-08 15:49:00,88.595,88.624,88.595,88.615,369699997.0
2005-08-08 15:50:00,88.615,88.626,88.601,88.604,107199998.0
2005-08-08 15:51:00,88.62,88.627,88.602,88.609,288000000.0
2005-08-08 15:52:00,88.617,88.621,88.593,88.593,375800002.0
2005-08-08 15:53:00,88.582,88.616,88.582,88.616,181100000.0
2005-08-08 15:54:00,88.589,88.608,88.564,88.589,208800000.0
2005-08-08 15:55:00,88.598,88.612,88.583,88.597,136299999.0
2005-08-08 15:56:00,88.575,88.596,88.56,88.596,130399998.0
2005-08-08 15:57:00,88.592,88.61,88.579,88.585,263099999.0
2005-08-08 15:58:00,88.553,88.586,88.553,88.585,207399999.0
2005-08-08 15:59:00,88.594,88.597,88.564,88.583,157999999.0
2005-08-08 16:00:00,88.582,88.609,88.582,88.609,264400005.0
2005-08-08 16:01:00,88.592,88.616,88.578,88.589,220399996.0
2005-08-08 16:02:00,88.567,88.592,88.56,88.592,265300003.0
2005-08-08 16:03:00,88.595,88.602,88.577,88.602,162199998.0
2005-08-08 16:04:00,88.604,88.604,88.562,88.575,307599999.0
2005-08-08 16:05:00,88.552,88.57,88.546,88.565,228999999.0
2005-08-08 16:06:00,88.573,88.573,88.546,88.558,235099999.0
2005-08-08 16:07:00,88.553,88.577,88.553,88.573,217499996.0
2005-08-08 16:08:00,88.575,88.575,88.55,88.553,98000000.0
2005-08-08 16:09:00,88.546,88.568,88.546,88.568,96999999.0
2005-08-08 16:10:00,88.575,88.585,88.558,88.575,418499996.0
2005-08-08 16:11:00,88.571,88.593,88.571,88.593,67800002.0
2005-08-08 16:12:00,88.582,88.592,88.574,88.586,124800001.0
2005-08-08 16:13:00,88.569,88.58,88.532,88.579,213399999.0
2005-08-08 16:14:00,88.575,88.575,88.545,88.561,335200002.0
2005-08-08 16:15:00,88.583,88.59,88.566,88.571,201499999.0
2005-08-08 16:16:00,88.593,88.596,88.57,88.57,220699997.0
2005-08-08 16:17:00,88.595,88.609,88.562,88.562,211999999.0
2005-08-08 16:18:00,88.607,88.633,88.607,88.631,183400003.0
2005-08-08 16:19:00,88.626,88.626,88.596,88.596,172299996.0
2005-08-08 16:20:00,88.613,88.623,88.598,88.61,193100001.0
2005-08-08 16:21:00,88.601,88.616,88.591,88.604,196199997.0
2005-08-08 16:22:00,88.602,88.629,88.602,88.622,173600001.0
2005-08-08 16:23:00,88.613,88.643,88.609,88.641,214200002.0
2005-08-08 16:24:00,88.652,88.658,88.637,88.642,222499996.0
2005-08-08 16:25:00,88.66,88.677,88.655,88.658,230100005.0
2005-08-08 16:26:00,88.649,88.68,88.648,88.67,300899997.0
2005-08-08 16:27:00,88.672,88.672,88.646,88.651,377199998.0
2005-08-08 16:28:00,88.653,88.659,88.633,88.655,281599997.0
2005-08-08 16:29:00,88.639,88.674,88.635,88.652,147500000.0
2005-08-08 16:30:00,88.632,88.651,88.627,88.651,188599997.0
2005-08-08 16:31:00,88.638,88.654,88.622,88.65,213099998.0
2005-08-08 16:32:00,88.628,88.628,88.601,88.601,76499998.0
2005-08-08 16:33:00,88.623,88.623,88.602,88.602,178700001.0
2005-08-08 16:34:00,88.595,88.614,88.589,88.592,238499996.0
2005-08-08 16:35:00,88.612,88.615,88.593,88.593,189599994.0
2005-08-08 16:36:00,88.612,88.621,88.594,88.6,307299997.0
2005-08-08 16:37:00,88.601,88.624,88.594,88.624,394399998.0
2005-08-08 16:38:00,88.611,88.636,88.608,88.618,188300000.0
2005-08-08 16:39:00,88.612,88.618,88.595,88.605,226000001.0
2005-08-08 16:40:00,88.607,88.621,88.594,88.61,238099999.0
2005-08-08 16:41:00,88.617,88.63,88.59,88.59,196899999.0
2005-08-08 16:42:00,88.597,88.607,88.575,88.594,314800003.0
2005-08-08 16:43:00,88.582,88.612,88.581,88.598,160700000.0
2005-08-08 16:44:00,88.591,88.609,88.583,88.604,187000002.0
2005-08-08 16:45:00,88.592,88.615,88.59,88.607,300899997.0
2005-08-08 16:46:00,88.606,88.606,88.569,88.573,195899999.0
2005-08-08 16:47:00,88.603,88.603,88.578,88.578,244200001.0
2005-08-08 16:48:00,88.599,88.613,88.586,88.587,299300001.0
2005-08-08 16:49:00,88.59,88.605,88.574,88.586,301799997.0
2005-08-08 16:50:00,88.61,88.61,88.592,88.592,39899999.0
2005-08-08 16:51:00,88.58,88.611,88.58,88.611,175499996.0
2005-08-08 16:52:00,88.588,88.62,88.588,88.615,311600001.0
2005-08-08 16:53:00,88.605,88.617,88.585,88.602,223500001.0
2005-08-08 16:54:00,88.581,88.609,88.576,88.591,219300000.0
2005-08-08 16:55:00,88.595,88.621,88.591,88.61,209100001.0
2005-08-08 16:56:00,88.62,88.62,88.598,88.6,157799998.0
2005-08-08 16:57:00,88.615,88.636,88.614,88.636,219199998.0
2005-08-08 16:58:00,88.613,88.641,88.612,88.633,210299999.0
2005-08-08 16:59:00,88.604,88.646,88.604,88.64,158700000.0
2005-08-08 17:00:00,88.633,88.641,88.615,88.619,228400004.0
2005-08-08 17:01:00,88.644,88.647,88.607,88.632,190799999.0
2005-08-08 17:02:00,88.636,88.648,88.625,88.643,183099998.0
2005-08-08 17:03:00,88.637,88.645,88.619,88.622,149700001.0
2005-08-08 17:04:00,88.624,88.637,88.612,88.63,107100000.0
2005-08-08 17:05:00,88.628,88.64,88.614,88.635,291900000.0
2005-08-08 17:06:00,88.623,88.649,88.623,88.635,244899995.0
2005-08-08 17:07:00,88.642,88.648,88.63,88.63,198800002.0
2005-08-08 17:08:00,88.644,88.654,88.629,88.645,119400001.0
2005-08-08 17:09:00,88.62,88.652,88.617,88.652,95100000.0
2005-08-08 17:10:00,88.648,88.65,88.629,88.637,252299997.0
2005-08-08 17:11:00,88.634,88.647,88.619,88.643,246399997.0
2005-08-08 17:12:00,88.624,88.644,88.621,88.63,274599998.0
2005-08-08 17:13:00,88.652,88.652,88.614,88.637,305999999.0
2005-08-08 17:14:00,88.635,88.667,88.632,88.667,261400000.0
2005-08-08 17:15:00,88.638,88.662,88.638,88.654,123100000.0
2005-08-08 17:16:00,88.641,88.665,88.637,88.657,346500000.0
2005-08-08 17:17:00,88.656,88.662,88.633,88.648,271799998.0
2005-08-08 17:18:00,88.638,88.653,88.633,88.65,193300001.0
2005-08-08 17:19:00,88.648,88.686,88.648,88.664,366899996.0
2005-08-08 17:20:00,88.648,88.669,88.647,88.655,202300000.0
2005-08-08 17:21:00,88.648,88.67,88.642,88.67,212300001.0
2005-08-08 17:22:00,88.688,88.693,88.67,88.67,261400001.0
2005-08-08 17:23:00,88.695,88.695,88.661,88.676,94399997.0
2005-08-08 17:24:00,88.687,88.69,88.655,88.655,269699995.0
2005-08-08 17:25:00,88.678,88.694,88.668,88.674,180500002.0
2005-08-08 17:26:00,88.684,88.695,88.676,88.693,229799999.0
2005-08-08 17:27:00,88.682,88.701,88.675,88.69,214799997.0
2005-08-08 17:28:00,88.707,88.721,88.692,88.692,217700001.0
2005-08-08 17:29:00,88.697,88.716,88.688,88.707,231299998.0
2005-08-08 17:30:00,88.706,88.706,88.667,88.667,273800003.0
2005-08-08 17:31:00,88.68,88.685,88.663,88.665,122899999.0
2005-08-08 17:32:00,88.672,88.695,88.663,88.69,355199998.0
2005-08-08 17:33:00,88.687,88.687,88.655,88.658,309899998.0
2005-08-08 17:34:00,88.671,88.685,88.662,88.677,402199998.0
2005-08-08 17:35:00,88.67,88.682,88.658,88.673,280000001.0
2005-08-08 17:36:00,88.678,88.686,88.663,88.663,241599999.0
2005-08-08 17:37:00,88.656,88.672,88.64,88.658,249899995.0
2005-08-08 17:38:00,88.667,88.68,88.66,88.663,150100000.0
2005-08-08 17:39:00,88.664,88.688,88.664,88.679,217299995.0
2005-08-08 17:40:00,88.654,88.686,88.648,88.686,175100000.0
2005-08-08 17:41:00,88.672,88.696,88.669,88.687,206600000.0
2005-08-08 17:42:00,88.669,88.688,88.667,88.683,289800002.0
2005-08-08 17:43:00,88.684,88.703,88.665,88.691,260000005.0
2005-08-08 17:44:00,88.702,88.708,88.681,88.69,249800000.0
2005-08-08 17:45:00,88.698,88.711,88.687,88.699,291199995.0
2005-08-08 17:46:00,88.69,88.712,88.69,88.712,92299999.0
2005-08-08 17:47:00,88.718,88.728,88.697,88.711,299799998.0
2005-08-08 17:48:00,88.719,88.719,88.699,88.699,46999999.0
2005-08-08 17:49:00,88.689,88.725,88.689,88.71,317799998.0
2005-08-08 17:50:00,88.715,88.72,88.694,88.708,243400000.0
2005-08-08 17:51:00,88.714,88.723,88.699,88.708,275400000.0
2005-08-08 17:52:00,88.731,88.739,88.718,88.723,196899999.0
2005-08-08 17:53:00,88.726,88.75,88.713,88.739,127099996.0
2005-08-08 17:54:00,88.748,88.748,88.718,88.73,170400001.0
2005-08-08 17:55:00,88.738,88.738,88.698,88.703,249099998.0
2005-08-08 17:56:00,88.714,88.722,88.689,88.699,150500001.0
2005-08-08 17:57:00,88.708,88.708,88.675,88.676,318899997.0
2005-08-08 17:58:00,88.688,88.695,88.669,88.674,141400000.0
2005-08-08 17:59:00,88.687,88.703,88.674,88.686,175299998.0
2005-08-08 18:00:00,88.669,88.69,88.669,88.685,204200001.0
2005-08-08 18:01:00,88.652,88.683,88.652,88.675,1798700000.0
2005-08-08 18:02:00,88.69,88.69,88.67,88.68,1939000010.0
2005-08-08 18:03:00,88.67,88.7,88.67,88.7,1939000010.0
2005-08-08 18:04:00,88.69,88.71,88.69,88.71,1939000010.0
2005-08-08 18:05:00,88.7,88.71,88.7,88.71,1939000010.0
2005-08-08 18:06:00,88.7,88.71,88.69,88.7,1939000010.0
2005-08-08 18:08:00,88.71,88.71,88.7,88.71,1939000010.0
2005-08-08 18:09:00,88.7,88.72,88.7,88.72,1939000010.0
2005-08-08 18:10:00,88.7,88.714,88.675,88.689,1939000010.0
2005-08-08 18:11:00,88.693,88.703,88.672,88.675,1057299999.0
2005-08-08 18:12:00,88.68,88.695,88.668,88.683,1236399997.0
2005-08-08 18:13:00,88.683,88.703,88.664,88.671,1851399985.0
2005-08-08 18:14:00,88.68,88.69,88.68,88.68,1135099986.0
2005-08-08 18:15:00,88.69,88.69,88.68,88.68,1135099986.0
2005-08-08 18:16:00,88.69,88.69,88.68,88.68,1135099986.0
2005-08-08 18:17:00,88.663,88.675,88.642,88.642,1135099986.0
2005-08-08 18:18:00,88.659,88.695,88.659,88.693,1083299992.0
2005-08-08 18:19:00,88.7,88.71,88.7,88.71,2023200002.0
2005-08-08 18:20:00,88.695,88.703,88.673,88.674,2023200002.0
2005-08-08 18:21:00,88.688,88.692,88.666,88.679,1814599993.0
2005-08-08 18:22:00,88.69,88.695,88.665,88.687,1339600000.0
2005-08-08 18:23:00,88.69,88.7,88.69,88.69,2106999982.0
2005-08-08 18:24:00,88.669,88.696,88.662,88.684,2106999982.0
2005-08-08 18:25:00,88.69,88.69,88.69,88.69,1392200003.0
2005-08-08 18:26:00,88.7,88.7,88.68,88.68,1392200003.0
2005-08-08 18:27:00,88.667,88.696,88.662,88.69,1392200003.0
2005-08-08 18:28:00,88.681,88.702,88.672,88.695,1734300000.0
2005-08-08 18:29:00,88.699,88.716,88.68,88.701,1213900002.0
2005-08-08 18:30:00,88.722,88.73,88.705,88.717,731299986.0
2005-08-08 18:31:00,88.712,88.739,88.707,88.73,1330100003.0
2005-08-08 18:32:00,88.732,88.739,88.715,88.719,1950499992.0
2005-08-08 18:34:00,88.76,88.76,88.75,88.75,1648099993.0
2005-08-08 18:35:00,88.728,88.732,88.698,88.702,1648099993.0
2005-08-08 18:36:00,88.72,88.735,88.71,88.725,1150899992.0
2005-08-08 18:37:00,88.73,88.735,88.702,88.725,1101200001.0
2005-08-08 18:38:00,88.71,88.743,88.693,88.721,813099996.0
2005-08-08 18:39:00,88.728,88.758,88.723,88.74,889600003.0
2005-08-08 18:40:00,88.732,88.76,88.732,88.751,1710899987.0
2005-08-08 18:41:00,88.747,88.784,88.746,88.777,915399991.0
2005-08-08 18:42:00,88.784,88.786,88.75,88.76,1298700003.0
2005-08-08 18:43:00,88.781,88.782,88.755,88.759,429500005.0
2005-08-08 18:44:00,88.773,88.787,88.746,88.746,865899994.0
2005-08-08 18:45:00,88.758,88.775,88.739,88.74,788999997.0
2005-08-08 18:46:00,88.734,88.751,88.722,88.743,742800002.0
2005-08-08 18:47:00,88.735,88.754,88.732,88.751,156799999.0
2005-08-08 18:48:00,88.737,88.759,88.728,88.751,490000003.0
2005-08-08 18:49:00,88.752,88.757,88.731,88.74,741600000.0
2005-08-08 18:50:00,88.748,88.757,88.728,88.736,1020599992.0
2005-08-08 18:51:00,88.739,88.773,88.739,88.762,1069899995.0
2005-08-08 18:52:00,88.772,88.772,88.74,88.747,1255999994.0
2005-08-08 18:53:00,88.756,88.768,88.735,88.762,1511500005.0
2005-08-08 18:54:00,88.747,88.768,88.734,88.734,1507299990.0
2005-08-08 18:55:00,88.759,88.774,88.74,88.744,1537199998.0
2005-08-08 18:56:00,88.758,88.774,88.743,88.754,394299999.0
2005-08-08 18:57:00,88.745,88.765,88.739,88.757,574900004.0
2005-08-08 18:58:00,88.747,88.773,88.744,88.755,1121200002.0
2005-08-08 18:59:00,88.76,88.76,88.727,88.74,970299997.0
2005-08-08 19:00:00,88.741,88.762,88.739,88.761,316399998.0
2005-08-08 19:01:00,88.762,88.762,88.733,88.733,442799995.0
2005-08-08 19:02:00,88.755,88.76,88.74,88.74,243199997.0
2005-08-08 19:03:00,88.755,88.765,88.741,88.746,486799998.0
2005-08-08 19:04:00,88.764,88.767,88.741,88.743,393599996.0
2005-08-08 19:05:00,88.758,88.773,88.745,88.753,453899998.0
2005-08-08 19:06:00,88.753,88.779,88.746,88.762,772199999.0
2005-08-08 19:07:00,88.778,88.801,88.765,88.768,1422899998.0
2005-08-08 19:08:00,88.767,88.804,88.767,88.796,1437700002.0
2005-08-08 19:09:00,88.804,88.809,88.778,88.796,952199998.0
2005-08-08 19:10:00,88.813,88.813,88.785,88.8,279700001.0
2005-08-08 19:11:00,88.8,88.812,88.79,88.79,551599992.0
2005-08-08 19:12:00,88.804,88.814,88.789,88.807,257199998.0
2005-08-08 19:13:00,88.79,88.805,88.762,88.78,269999998.0
2005-08-08 19:14:00,88.786,88.797,88.774,88.778,499400005.0
2005-08-08 19:15:00,88.774,88.802,88.768,88.799,1002399997.0
2005-08-08 19:16:00,88.784,88.814,88.784,88.81,518499995.0
2005-08-08 19:17:00,88.8,88.814,88.78,88.814,768099996.0
2005-08-08 19:18:00,88.816,88.827,88.796,88.796,663100003.0
2005-08-08 19:19:00,88.791,88.836,88.791,88.824,1309400000.0
2005-08-08 19:20:00,88.83,88.842,88.802,88.842,701599991.0
2005-08-08 19:21:00,88.824,88.839,88.802,88.825,636699999.0
2005-08-08 19:22:00,88.827,88.827,88.798,88.8,311199993.0
2005-08-08 19:23:00,88.802,88.816,88.781,88.781,1730099991.0
2005-08-08 19:24:00,88.785,88.801,88.772,88.794,795999997.0
2005-08-08 19:25:00,88.789,88.808,88.773,88.788,970099994.0
2005-08-08 19:26:00,88.774,88.812,88.772,88.797,2042399994.0
2005-08-08 19:27:00,88.808,88.825,88.799,88.801,1283200006.0
2005-08-08 19:28:00,88.815,88.82,88.79,88.805,924200005.0
2005-08-08 19:29:00,88.803,88.817,88.784,88.807,420800004.0
2005-08-08 19:30:00,88.811,88.818,88.79,88.807,1045899992.0
2005-08-08 19:31:00,88.789,88.807,88.785,88.803,640599995.0
2005-08-08 19:32:00,88.805,88.818,88.796,88.802,806800001.0
2005-08-08 19:33:00,88.814,88.82,88.801,88.81,756599999.0
2005-08-08 19:34:00,88.808,88.825,88.795,88.815,1155199999.0
2005-08-08 19:35:00,88.809,88.812,88.767,88.788,953700004.0
2005-08-08 19:36:00,88.803,88.803,88.779,88.782,691299998.0
2005-08-08 19:37:00,88.792,88.808,88.783,88.797,203899997.0
2005-08-08 19:38:00,88.782,88.809,88.781,88.798,880599996.0
2005-08-08 19:39:00,88.802,88.803,88.778,88.778,893900007.0
2005-08-08 19:40:00,88.771,88.796,88.767,88.788,738600001.0
2005-08-08 19:41:00,88.768,88.796,88.759,88.784,1036199999.0
2005-08-08 19:42:00,88.786,88.797,88.774,88.797,1029999999.0
2005-08-08 19:43:00,88.778,88.798,88.772,88.798,418899997.0
2005-08-08 19:44:00,88.794,88.802,88.767,88.773,529499996.0
2005-08-08 19:45:00,88.783,88.792,88.767,88.78,255300000.0
2005-08-08 19:46:00,88.771,88.795,88.766,88.782,583099998.0
2005-08-08 19:47:00,88.795,88.808,88.775,88.794,463200004.0
2005-08-08 19:48:00,88.786,88.817,88.778,88.801,928499990.0
2005-08-08 19:49:00,88.808,88.822,88.792,88.805,779000004.0
2005-08-08 19:50:00,88.823,88.825,88.8,88.801,565599997.0
2005-08-08 19:51:00,88.802,88.835,88.802,88.823,511899995.0
2005-08-08 19:52:00,88.823,88.833,88.808,88.814,460500004.0
2005-08-08 19:53:00,88.813,88.832,88.803,88.831,695700014.0
2005-08-08 19:54:00,88.824,88.862,88.82,88.837,692300005.0
2005-08-08 19:55:00,88.84,88.875,88.829,88.849,466800002.0
2005-08-08 19:56:00,88.87,88.896,88.87,88.885,532300000.0
2005-08-08 19:57:00,88.869,88.897,88.858,88.897,545599994.0
2005-08-08 19:58:00,88.881,88.9,88.872,88.9,1133399993.0
2005-08-08 19:59:00,88.892,88.892,88.855,88.869,770299996.0
2005-08-08 20:00:00,88.875,88.892,88.866,88.885,451299998.0
2005-08-08 20:01:00,88.901,88.909,88.876,88.888,480199999.0
2005-08-08 20:02:00,88.906,88.918,88.888,88.891,493099998.0
2005-08-08 20:03:00,88.898,88.925,88.896,88.91,457399997.0
2005-08-08 20:04:00,88.898,88.91,88.89,88.91,495799995.0
2005-08-08 20:05:00,88.9,88.915,88.894,88.91,509499998.0
2005-08-08 20:06:00,88.891,88.921,88.877,88.899,603100005.0
2005-08-08 20:07:00,88.908,88.909,88.88,88.89,519999999.0
2005-08-08 20:08:00,88.897,88.91,88.882,88.91,638099993.0
2005-08-08 20:09:00,88.903,88.908,88.883,88.889,502800003.0
2005-08-08 20:10:00,88.91,88.91,88.886,88.89,699400002.0
2005-08-08 20:11:00,88.895,88.902,88.858,88.876,1332799994.0
2005-08-08 20:12:00,88.867,88.903,88.867,88.893,1633299996.0
2005-08-08 20:13:00,88.89,88.905,88.881,88.897,853100004.0
2005-08-08 20:14:00,88.895,88.9,88.87,88.88,543300001.0
2005-08-08 20:15:00,88.876,88.901,88.868,88.887,960799995.0
2005-08-08 20:16:00,88.875,88.888,88.858,88.878,1205799988.0
2005-08-08 20:17:00,88.88,88.881,88.854,88.854,341999998.0
2005-08-08 20:18:00,88.864,88.878,88.856,88.868,199799998.0
2005-08-08 20:19:00,88.851,88.876,88.841,88.871,1848000006.0
2005-08-08 20:20:00,88.857,88.869,88.839,88.854,1319199991.0
2005-08-08 20:21:00,88.846,88.867,88.84,88.856,406400004.0
2005-08-08 20:22:00,88.85,88.865,88.832,88.84,861800001.0
2005-08-08 20:23:00,88.862,88.863,88.834,88.845,809799994.0
2005-08-08 20:24:00,88.847,88.87,88.841,88.87,715500005.0
2005-08-08 20:25:00,88.852,88.867,88.83,88.85,686099995.0
2005-08-08 20:26:00,88.843,88.868,88.839,88.865,336999995.0
2005-08-08 20:27:00,88.873,88.879,88.85,88.869,1105199997.0
2005-08-08 20:28:00,88.858,88.875,88.841,88.865,1939600000.0
2005-08-08 20:29:00,88.89,88.89,88.88,88.89,1607099993.0
2005-08-08 20:30:00,88.88,88.89,88.88,88.89,1607099993.0
2005-08-08 20:31:00,88.877,88.877,88.847,88.862,1607099993.0
2005-08-08 20:32:00,88.9,88.9,88.9,88.9,623999997.0
2005-08-08 20:33:00,88.884,88.897,88.859,88.892,623999997.0
2005-08-08 20:34:00,88.893,88.895,88.869,88.872,409199997.0
2005-08-08 20:35:00,88.865,88.883,88.852,88.87,675899995.0
2005-08-08 20:36:00,88.874,88.888,88.858,88.868,513999995.0
2005-08-08 20:37:00,88.861,88.885,88.85,88.881,640100003.0
2005-08-08 20:38:00,88.866,88.89,88.855,88.889,1298899991.0
2005-08-08 20:39:00,88.872,88.893,88.866,88.892,1174499990.0
2005-08-08 20:40:00,88.893,88.9,88.873,88.888,1396699987.0
2005-08-08 20:41:00,88.892,88.9,88.875,88.889,1053600003.0
2005-08-08 20:42:00,88.889,88.907,88.873,88.892,795899995.0
2005-08-08 20:43:00,88.895,88.905,88.872,88.88,676000003.0
2005-08-08 20:44:00,88.886,88.9,88.876,88.881,1106699987.0
2005-08-08 20:45:00,88.871,88.89,88.864,88.864,887699994.0
2005-08-08 20:46:00,88.868,88.89,88.86,88.88,905799997.0
2005-08-08 20:47:00,88.865,88.908,88.865,88.892,1186599996.0
2005-08-08 20:48:00,88.88,88.9,88.872,88.895,778999998.0
2005-08-08 20:49:00,88.897,88.905,88.873,88.881,799899996.0
2005-08-08 20:50:00,88.895,88.9,88.871,88.871,956799999.0
2005-08-08 20:51:00,88.882,88.905,88.88,88.895,595200004.0
2005-08-08 20:52:00,88.885,88.911,88.879,88.906,529599998.0
2005-08-08 20:53:00,88.9,88.9,88.87,88.886,1519599991.0
2005-08-08 20:54:00,88.884,88.905,88.874,88.9,435299995.0
2005-08-08 20:55:00,88.908,88.924,88.893,88.9,1015600003.0
2005-08-08 20:56:00,88.895,88.905,88.876,88.89,1070899992.0
2005-08-08 20:57:00,88.879,88.902,88.87,88.881,1342100001.0
2005-08-08 20:58:00,88.9,88.92,88.9,88.91,1984500005.0
2005-08-08 20:59:00,88.896,88.914,88.862,88.887,1984500005.0
2005-08-08 21:00:00,88.94,88.94,88.92,88.93,706399999.0
2005-08-08 21:01:00,88.94,88.94,88.94,88.94,706399999.0
2005-08-08 21:02:00,88.903,88.91,88.88,88.896,706399999.0
2005-08-08 21:03:00,88.892,88.906,88.873,88.901,573999996.0
2005-08-08 21:04:00,88.907,88.923,88.894,88.894,435799997.0
2005-08-08 21:05:00,88.878,88.901,88.874,88.898,391699998.0
2005-08-08 21:06:00,88.895,88.905,88.88,88.885,570199998.0
2005-08-08 21:07:00,88.875,88.905,88.875,88.904,721299997.0
2005-08-08 21:08:00,88.908,88.919,88.888,88.891,467400001.0
2005-08-08 21:09:00,88.893,88.916,88.893,88.913,283299997.0
2005-08-08 21:10:00,88.919,88.921,88.893,88.893,473499999.0
2005-08-08 21:11:00,88.897,88.925,88.897,88.915,450199999.0
2005-08-08 21:12:00,88.91,88.922,88.893,88.913,470099996.0
2005-08-08 21:13:00,88.905,88.917,88.892,88.895,1046099998.0
2005-08-08 21:14:00,88.912,88.926,88.901,88.906,1147699997.0
2005-08-08 21:15:00,88.912,88.92,88.894,88.899,1028299996.0
2005-08-08 21:16:00,88.912,88.922,88.891,88.897,631099996.0
2005-08-08 21:17:00,88.915,88.937,88.904,88.934,1274899995.0
2005-08-08 21:18:00,88.928,88.945,88.915,88.927,674200002.0
2005-08-08 21:19:00,88.925,88.955,88.908,88.945,1045499993.0
2005-08-08 21:20:00,88.949,88.969,88.933,88.954,1619599997.0
2005-08-08 21:21:00,88.957,88.96,88.925,88.931,1956200001.0
2005-08-08 21:22:00,88.945,88.95,88.92,88.93,1725499995.0
2005-08-08 21:23:00,88.933,88.947,88.909,88.931,908399996.0
2005-08-08 21:24:00,88.931,88.95,88.923,88.93,853599996.0
2005-08-08 21:25:00,88.929,88.957,88.927,88.948,1207099996.0
2005-08-08 21:26:00,88.934,88.947,88.916,88.918,595799998.0
2005-08-08 21:27:00,88.924,88.94,88.912,88.912,575400001.0
2005-08-08 21:28:00,88.928,88.954,88.928,88.95,272999998.0
2005-08-08 21:29:00,88.942,88.951,88.917,88.944,590099995.0
2005-08-08 21:30:00,88.937,88.937,88.907,88.91,400999998.0
2005-08-08 21:31:00,88.903,88.936,88.899,88.936,244399999.0
2005-08-08 21:32:00,88.946,88.955,88.934,88.943,1352599993.0
2005-08-08 21:33:00,88.933,88.936,88.916,88.916,168500002.0
2005-08-08 21:34:00,88.91,88.937,88.885,88.902,626199994.0
2005-08-08 21:35:00,88.905,88.905,88.876,88.88,336400005.0
2005-08-08 21:36:00,88.878,88.906,88.86,88.884,123899999.0
2005-08-08 21:37:00,88.89,88.92,88.89,88.92,373000001.0
2005-08-08 21:38:00,88.903,88.927,88.901,88.917,401999996.0
2005-08-08 21:39:00,88.918,88.927,88.903,88.921,234799999.0
2005-08-08 21:40:00,88.909,88.922,88.889,88.912,395799999.0
2005-08-08 21:41:00,88.899,88.92,88.89,88.91,365299998.0
2005-08-08 21:42:00,88.924,88.931,88.902,88.902,675799995.0
2005-08-08 21:43:00,88.922,88.941,88.913,88.928,783999997.0
2005-08-08 21:44:00,88.912,88.937,88.9,88.933,1535700005.0
2005-08-08 21:45:00,88.902,88.921,88.883,88.901,957499990.0
2005-08-08 21:46:00,88.904,88.905,88.861,88.88,534700000.0
2005-08-08 21:47:00,88.887,88.904,88.874,88.879,568600001.0
2005-08-08 21:48:00,88.893,88.898,88.876,88.88,380000003.0
2005-08-08 21:49:00,88.897,88.898,88.864,88.866,710400000.0
2005-08-08 21:50:00,88.878,88.886,88.865,88.872,188099998.0
2005-08-08 21:51:00,88.885,88.895,88.86,88.86,414300000.0
2005-08-08 21:52:00,88.849,88.88,88.843,88.873,582599990.0
2005-08-08 21:53:00,88.868,88.88,88.86,88.875,254000001.0
2005-08-08 21:54:00,88.883,88.884,88.863,88.863,226599999.0
2005-08-08 21:55:00,88.878,88.883,88.863,88.869,223599997.0
2005-08-08 21:56:00,88.882,88.882,88.859,88.865,549400000.0
2005-08-08 21:57:00,88.885,88.887,88.866,88.866,211900004.0
2005-08-08 21:58:00,88.875,88.887,88.875,88.886,187600000.0
2005-08-08 21:59:00,88.885,88.885,88.847,88.871,588600000.0
2005-08-08 22:00:00,88.857,88.88,88.842,88.873,609199999.0
2005-08-08 22:01:00,88.874,88.891,88.858,88.871,835600000.0
2005-08-08 22:02:00,88.863,88.885,88.863,88.875,1352599999.0
2005-08-08 22:03:00,88.854,88.901,88.854,88.9,346200004.0
2005-08-08 22:04:00,88.908,88.909,88.853,88.882,849299998.0
2005-08-08 22:05:00,88.864,88.883,88.85,88.877,238900001.0
2005-08-08 22:06:00,88.89,88.899,88.866,88.866,173099999.0
2005-08-08 22:07:00,88.883,88.885,88.865,88.87,212699999.0
2005-08-08 22:08:00,88.893,88.893,88.863,88.863,215599999.0
2005-08-08 22:09:00,88.889,88.894,88.87,88.87,252100000.0
2005-08-08 22:10:00,88.896,88.901,88.854,88.854,161800001.0
2005-08-08 22:11:00,88.895,88.905,88.872,88.88,333999998.0
2005-08-08 22:12:00,88.885,88.907,88.865,88.897,431700004.0
2005-08-08 22:13:00,88.895,88.895,88.864,88.878,527700004.0
2005-08-08 22:14:00,88.894,88.894,88.873,88.873,278600003.0
2005-08-08 22:15:00,88.885,88.896,88.865,88.865,653499989.0
2005-08-08 22:16:00,88.884,88.904,88.868,88.876,442400002.0
2005-08-08 22:17:00,88.897,88.904,88.878,88.887,77699999.0
2005-08-08 22:18:00,88.878,88.897,88.873,88.89,178999999.0
2005-08-08 22:19:00,88.897,88.9,88.87,88.87,286899997.0
2005-08-08 22:20:00,88.898,88.902,88.881,88.886,219899996.0
2005-08-08 22:21:00,88.882,88.89,88.866,88.87,147000002.0
2005-08-08 22:22:00,88.892,88.899,88.869,88.869,505700004.0
2005-08-08 22:23:00,88.865,88.885,88.865,88.885,219199997.0
2005-08-08 22:24:00,88.893,88.893,88.874,88.888,95200000.0
2005-08-08 22:25:00,88.87,88.89,88.869,88.89,223800001.0
2005-08-08 22:26:00,88.884,88.888,88.866,88.868,106100003.0
2005-08-08 22:27:00,88.894,88.909,88.887,88.905,855900004.0
2005-08-08 22:28:00,88.894,88.917,88.884,88.906,275400000.0
2005-08-08 22:29:00,88.895,88.91,88.872,88.895,293799997.0
2005-08-08 22:30:00,88.906,88.935,88.868,88.925,398200002.0
2005-08-08 22:31:00,88.893,88.911,88.892,88.907,109500001.0
2005-08-08 22:32:00,88.89,88.905,88.873,88.882,196600002.0
2005-08-08 22:33:00,88.902,88.902,88.877,88.877,380799997.0
2005-08-08 22:34:00,88.894,88.903,88.876,88.877,441499993.0
2005-08-08 22:35:00,88.888,88.9,88.879,88.895,296700003.0
2005-08-08 22:36:00,88.888,88.903,88.872,88.895,654400000.0
2005-08-08 22:37:00,88.878,88.895,88.873,88.895,109799999.0
2005-08-08 22:38:00,88.897,88.919,88.874,88.913,292900000.0
2005-08-08 22:39:00,88.88,88.899,88.873,88.895,276799999.0
2005-08-08 22:40:00,88.878,88.895,88.867,88.883,378600002.0
2005-08-08 22:41:00,88.89,88.907,88.878,88.883,231000001.0
2005-08-08 22:42:00,88.885,88.897,88.867,88.887,283899995.0
2005-08-08 22:43:00,88.88,88.9,88.871,88.892,847200000.0
2005-08-08 22:44:00,88.881,88.9,88.872,88.89,472900001.0
2005-08-08 22:45:00,88.877,88.895,88.857,88.892,308999997.0
2005-08-08 22:46:00,88.878,88.9,88.865,88.895,372400004.0
2005-08-08 22:47:00,88.881,88.9,88.875,88.895,298499996.0
2005-08-08 22:48:00,88.897,88.905,88.862,88.864,585199997.0
2005-08-08 22:49:00,88.891,88.912,88.873,88.889,525199996.0
2005-08-08 22:50:00,88.912,88.917,88.891,88.891,163900000.0
2005-08-08 22:51:00,88.89,88.918,88.888,88.913,483299997.0
2005-08-08 22:52:00,88.915,88.915,88.891,88.891,126399998.0
2005-08-08 22:53:00,88.89,88.904,88.848,88.889,513799998.0
2005-08-08 22:54:00,88.89,88.904,88.871,88.88,268799999.0
2005-08-08 22:55:00,88.895,88.901,88.869,88.878,370699997.0
2005-08-08 22:56:00,88.875,88.899,88.866,88.883,161500001.0
2005-08-08 22:57:00,88.898,88.911,88.873,88.882,265100000.0
2005-08-08 22:58:00,88.903,88.903,88.885,88.885,85300001.0
2005-08-08 22:59:00,88.871,88.896,88.813,88.866,191500001.0
2005-08-08 23:00:00,88.947,88.947,88.88,88.88,271100000.0
2005-08-08 23:01:00,88.88,88.92,88.868,88.894,331900001.0
2005-08-08 23:02:00,88.889,88.916,88.871,88.893,255799998.0
2005-08-08 23:03:00,88.902,88.91,88.874,88.892,185800000.0
2005-08-08 23:04:00,88.891,88.913,88.861,88.866,263500001.0
2005-08-08 23:05:00,88.896,88.907,88.872,88.899,295799994.0
2005-08-08 23:06:00,88.875,88.904,88.854,88.862,175799998.0
2005-08-08 23:07:00,88.848,88.892,88.848,88.88,150499998.0
2005-08-08 23:08:00,88.877,88.888,88.861,88.864,323000002.0
2005-08-08 23:09:00,88.874,88.906,88.867,88.879,212700004.0
2005-08-08 23:10:00,88.898,88.91,88.861,88.861,171200000.0
2005-08-08 23:11:00,88.842,88.895,88.834,88.895,162800001.0
2005-08-08 23:12:00,88.9,88.903,88.856,88.858,272399997.0
2005-08-08 23:13:00,88.827,88.891,88.827,88.867,215000002.0
2005-08-08 23:14:00,88.896,88.917,88.864,88.871,362200000.0
2005-08-08 23:15:00,88.872,88.896,88.863,88.868,193800000.0
2005-08-08 23:16:00,88.859,88.904,88.859,88.902,218000000.0
2005-08-08 23:17:00,88.881,88.901,88.866,88.886,350599999.0
2005-08-08 23:18:00,88.882,88.906,88.874,88.883,363799997.0
2005-08-08 23:19:00,88.868,88.912,88.868,88.908,288700004.0
2005-08-08 23:20:00,88.919,88.923,88.882,88.886,206600000.0
2005-08-08 23:21:00,88.871,88.903,88.856,88.887,296400001.0
2005-08-08 23:22:00,88.867,88.91,88.852,88.905,297099998.0
2005-08-08 23:23:00,88.892,88.892,88.853,88.853,208899999.0
2005-08-08 23:24:00,88.871,88.882,88.847,88.847,291399999.0
2005-08-08 23:25:00,88.848,88.86,88.842,88.855,78200001.0
2005-08-08 23:26:00,88.855,88.865,88.84,88.857,204399996.0
2005-08-08 23:27:00,88.86,88.869,88.848,88.853,204599996.0
2005-08-08 23:28:00,88.857,88.865,88.84,88.855,113299999.0
2005-08-08 23:29:00,88.862,88.866,88.839,88.849,350999999.0
2005-08-08 23:30:00,88.858,88.87,88.849,88.865,184999999.0
2005-08-08 23:31:00,88.867,88.87,88.846,88.87,163399997.0
2005-08-08 23:32:00,88.865,88.87,88.842,88.848,253699997.0
2005-08-08 23:33:00,88.851,88.887,88.851,88.887,176400002.0
2005-08-08 23:34:00,88.875,88.89,88.856,88.888,381299998.0
2005-08-08 23:35:00,88.887,88.887,88.842,88.86,390399997.0
2005-08-08 23:36:00,88.877,88.877,88.855,88.857,160099998.0
2005-08-08 23:37:00,88.868,88.88,88.861,88.875,97800000.0
2005-08-08 23:38:00,88.857,88.873,88.848,88.866,267299995.0
2005-08-08 23:39:00,88.879,88.879,88.848,88.85,187500001.0
2005-08-08 23:40:00,88.865,88.875,88.843,88.851,232000000.0
2005-08-08 23:41:00,88.852,88.874,88.851,88.868,114100001.0
2005-08-08 23:42:00,88.859,88.873,88.845,88.848,154000000.0
2005-08-08 23:43:00,88.874,88.877,88.859,88.864,217999999.0
2005-08-08 23:44:00,88.863,88.887,88.844,88.872,361799998.0
2005-08-08 23:45:00,88.863,88.882,88.861,88.88,111000001.0
2005-08-08 23:46:00,88.872,88.89,88.872,88.89,64300001.0
2005-08-08 23:47:00,88.887,88.901,88.871,88.885,182200001.0
2005-08-08 23:48:00,88.88,88.9,88.879,88.9,95299999.0
2005-08-08 23:49:00,88.882,88.9,88.875,88.88,277500006.0
2005-08-08 23:50:00,88.87,88.9,88.87,88.9,289200002.0
2005-08-08 23:51:00,88.89,88.895,88.863,88.878,144899998.0
2005-08-08 23:52:00,88.895,88.905,88.881,88.89,137200002.0
2005-08-08 23:53:00,88.886,88.9,88.88,88.895,161599998.0
2005-08-08 23:54:00,88.873,88.889,88.855,88.885,184100002.0
2005-08-08 23:55:00,88.865,88.892,88.865,88.892,129400000.0
2005-08-08 23:56:00,88.897,88.899,88.876,88.877,229499998.0
2005-08-08 23:57:00,88.879,88.898,88.879,88.886,202899999.0
2005-08-08 23:58:00,88.878,88.896,88.874,88.874,158299996.0
2005-08-08 23:59:00,88.87,88.885,88.87,88.885,107700001.0
2005-08-09 00:00:00,88.872,88.89,88.864,88.866,180599998.0
2005-08-09 00:01:00,88.853,88.891,88.853,88.881,237100000.0
2005-08-09 00:02:00,88.895,88.9,88.882,88.888,29299999.0
2005-08-09 00:03:00,88.9,88.9,88.88,88.888,226399994.0
2005-08-09 00:04:00,88.883,88.906,88.883,88.902,206100001.0
2005-08-09 00:05:00,88.902,88.902,88.855,88.871,302099998.0
2005-08-09 00:06:00,88.861,88.882,88.857,88.882,208399999.0
2005-08-09 00:07:00,88.854,88.874,88.85,88.866,254100003.0
2005-08-09 00:08:00,88.854,88.873,88.854,88.873,63000001.0
2005-08-09 00:09:00,88.875,88.88,88.835,88.835,212299997.0
2005-08-09 00:10:00,88.873,88.873,88.856,88.856,79099997.0
2005-08-09 00:11:00,88.863,88.881,88.857,88.863,209199998.0
2005-08-09 00:12:00,88.871,88.885,88.85,88.87,269200000.0
2005-08-09 00:13:00,88.875,88.885,88.861,88.862,144100000.0
2005-08-09 00:14:00,88.883,88.883,88.849,88.85,197600000.0
2005-08-09 00:15:00,88.865,88.87,88.85,88.85,132100000.0
2005-08-09 00:16:00,88.848,88.868,88.841,88.868,245599999.0
2005-08-09 00:17:00,88.875,88.875,88.844,88.844,256199996.0
2005-08-09 00:18:00,88.851,88.851,88.832,88.833,30900000.0
2005-08-09 00:19:00,88.821,88.84,88.821,88.84,99200000.0
2005-08-09 00:20:00,88.835,88.84,88.813,88.816,315299998.0
2005-08-09 00:21:00,88.821,88.84,88.816,88.832,169600001.0
2005-08-09 00:22:00,88.835,88.845,88.82,88.837,149500001.0
2005-08-09 00:23:00,88.835,88.84,88.82,88.82,136199998.0
2005-08-09 00:24:00,88.84,88.84,88.803,88.809,212499996.0
2005-08-09 00:25:00,88.84,88.84,88.814,88.828,147700001.0
2005-08-09 00:26:00,88.827,88.84,88.814,88.832,75199999.0
2005-08-09 00:27:00,88.822,88.84,88.821,88.835,363600001.0
2005-08-09 00:28:00,88.828,88.828,88.79,88.8,108799999.0
2005-08-09 00:29:00,88.8,88.805,88.775,88.796,317199999.0
2005-08-09 00:30:00,88.795,88.8,88.772,88.787,147399999.0
2005-08-09 00:31:00,88.807,88.841,88.8,88.841,149100000.0
2005-08-09 00:32:00,88.83,88.855,88.824,88.853,190200001.0
2005-08-09 00:33:00,88.856,88.865,88.83,88.852,216800000.0
2005-08-09 00:34:00,88.845,88.863,88.822,88.848,124699998.0
2005-08-09 00:35:00,88.842,88.867,88.842,88.863,237699999.0
2005-08-09 00:36:00,88.875,88.894,88.867,88.883,268300000.0
2005-08-09 00:37:00,88.86,88.88,88.853,88.875,294500001.0
2005-08-09 00:38:00,88.851,88.875,88.851,88.875,89700002.0
2005-08-09 00:39:00,88.87,88.87,88.841,88.844,163799998.0
2005-08-09 00:40:00,88.858,88.865,88.836,88.836,317599996.0
2005-08-09 00:41:00,88.834,88.855,88.834,88.85,97999998.0
2005-08-09 00:42:00,88.82,88.84,88.814,88.84,213199998.0
2005-08-09 00:43:00,88.834,88.854,88.826,88.833,236700000.0
2005-08-09 00:44:00,88.829,88.855,88.825,88.842,164800000.0
2005-08-09 00:45:00,88.83,88.831,88.793,88.796,290099996.0
2005-08-09 00:46:00,88.807,88.811,88.784,88.803,138900000.0
2005-08-09 00:47:00,88.795,88.82,88.776,88.82,411399998.0
2005-08-09 00:48:00,88.795,88.812,88.783,88.8,177099996.0
2005-08-09 00:49:00,88.785,88.81,88.777,88.81,242799996.0
2005-08-09 00:50:00,88.807,88.824,88.792,88.82,218400000.0
2005-08-09 00:51:00,88.825,88.834,88.805,88.823,216599997.0
2005-08-09 00:52:00,88.823,88.837,88.81,88.832,228499998.0
2005-08-09 00:53:00,88.836,88.85,88.826,88.836,167699999.0
2005-08-09 00:54:00,88.834,88.857,88.83,88.839,120899999.0
2005-08-09 00:55:00,88.86,88.86,88.84,88.843,229400001.0
2005-08-09 00:56:00,88.8,88.829,88.8,88.827,289399995.0
2005-08-09 00:57:00,88.826,88.827,88.805,88.815,236699997.0
2005-08-09 00:58:00,88.825,88.825,88.792,88.792,246600003.0
2005-08-09 00:59:00,88.799,88.813,88.782,88.8,234800000.0
2005-08-09 01:00:00,88.774,88.808,88.774,88.794,327299998.0
2005-08-09 01:01:00,88.795,88.8,88.782,88.788,82900001.0
2005-08-09 01:02:00,88.783,88.815,88.771,88.815,188300000.0
2005-08-09 01:03:00,88.806,88.806,88.784,88.789,154600002.0
2005-08-09 01:04:00,88.798,88.813,88.782,88.788,195300003.0
2005-08-09 01:05:00,88.777,88.798,88.766,88.779,195099996.0
2005-08-09 01:06:00,88.809,88.847,88.798,88.823,273900001.0
2005-08-09 01:07:00,88.833,88.873,88.833,88.863,297999999.0
2005-08-09 01:08:00,88.862,88.862,88.839,88.844,175300000.0
2005-08-09 01:09:00,88.842,88.858,88.841,88.855,119700001.0
2005-08-09 01:10:00,88.857,88.885,88.857,88.878,164300000.0
2005-08-09 01:11:00,88.872,88.885,88.854,88.873,135400000.0
2005-08-09 01:12:00,88.859,88.873,88.836,88.849,368200001.0
2005-08-09 01:13:00,88.83,88.86,88.825,88.849,212799999.0
2005-08-09 01:14:00,88.852,88.858,88.828,88.828,294300001.0
2005-08-09 01:15:00,88.846,88.858,88.828,88.85,216999999.0
2005-08-09 01:16:00,88.849,88.87,88.843,88.859,215700002.0
2005-08-09 01:17:00,88.853,88.86,88.834,88.836,149100000.0
2005-08-09 01:18:00,88.848,88.865,88.846,88.865,158600000.0
2005-08-09 01:19:00,88.851,88.872,88.847,88.859,93599999.0
2005-08-09 01:20:00,88.852,88.876,88.837,88.847,188599998.0
2005-08-09 01:21:00,88.866,88.896,88.865,88.882,192200000.0
2005-08-09 01:22:00,88.888,88.921,88.888,88.897,251000000.0
2005-08-09 01:23:00,88.891,88.916,88.884,88.902,374199997.0
2005-08-09 01:24:00,88.905,88.911,88.884,88.902,218799999.0
2005-08-09 01:25:00,88.895,88.91,88.883,88.89,265100001.0
2005-08-09 01:26:00,88.909,88.919,88.888,88.899,192599997.0
2005-08-09 01:27:00,88.92,88.938,88.907,88.924,263399998.0
2005-08-09 01:28:00,88.913,88.926,88.9,88.917,204799999.0
2005-08-09 01:29:00,88.881,88.92,88.881,88.915,223599998.0
2005-08-09 01:30:00,88.925,88.934,88.907,88.92,239000000.0
2005-08-09 01:31:00,88.919,88.929,88.897,88.907,333099994.0
2005-08-09 01:32:00,88.917,88.921,88.902,88.905,121399997.0
2005-08-09 01:33:00,88.897,88.918,88.897,88.901,197700000.0
2005-08-09 01:34:00,88.904,88.929,88.899,88.925,348899994.0
2005-08-09 01:35:00,88.925,88.939,88.911,88.939,239000004.0
2005-08-09 01:36:00,88.92,88.935,88.9,88.918,179000001.0
2005-08-09 01:37:00,88.918,88.932,88.904,88.929,176899999.0
2005-08-09 01:38:00,88.931,88.941,88.913,88.929,230399999.0
2005-08-09 01:39:00,88.909,88.925,88.905,88.922,150600000.0
2005-08-09 01:40:00,88.919,88.927,88.902,88.902,87800000.0
2005-08-09 01:41:00,88.893,88.923,88.893,88.92,380900003.0
2005-08-09 01:42:00,88.911,88.921,88.896,88.921,119200002.0
2005-08-09 01:43:00,88.917,88.925,88.904,88.904,94900000.0
2005-08-09 01:44:00,88.903,88.937,88.903,88.915,180900000.0
2005-08-09 01:45:00,88.915,88.939,88.905,88.907,275199997.0
2005-08-09 01:46:00,88.905,88.933,88.905,88.928,256100001.0
2005-08-09 01:47:00,88.927,88.928,88.908,88.908,127500001.0
2005-08-09 01:48:00,88.895,88.921,88.876,88.921,324700005.0
2005-08-09 01:49:00,88.916,88.926,88.899,88.903,278199996.0
2005-08-09 01:50:00,88.886,88.922,88.886,88.922,288500000.0
2005-08-09 01:51:00,88.92,88.935,88.912,88.913,266700001.0
2005-08-09 01:52:00,88.913,88.934,88.913,88.933,185599998.0
2005-08-09 01:53:00,88.9,88.92,88.884,88.902,312900003.0
2005-08-09 01:54:00,88.893,88.919,88.893,88.916,248799998.0
2005-08-09 01:55:00,88.918,88.926,88.897,88.904,233399997.0
2005-08-09 01:56:00,88.902,88.916,88.883,88.893,255100002.0
2005-08-09 01:57:00,88.89,88.91,88.883,88.903,236200000.0
2005-08-09 01:58:00,88.891,88.917,88.888,88.917,386599998.0
2005-08-09 01:59:00,88.906,88.918,88.894,88.918,312199997.0
2005-08-09 02:00:00,88.896,88.913,88.89,88.905,98400000.0
2005-08-09 02:01:00,88.908,88.922,88.893,88.915,141299999.0
2005-08-09 02:02:00,88.918,88.918,88.896,88.9,168899997.0
2005-08-09 02:03:00,88.907,88.92,88.89,88.89,205399998.0
2005-08-09 02:04:00,88.918,88.92,88.895,88.91,206599997.0
2005-08-09 02:05:00,88.911,88.925,88.897,88.913,169500002.0
2005-08-09 02:06:00,88.915,88.925,88.901,88.902,173900000.0
2005-08-09 02:07:00,88.899,88.921,88.895,88.915,288999996.0
2005-08-09 02:08:00,88.915,88.927,88.9,88.913,221100001.0
2005-08-09 02:09:00,88.911,88.94,88.911,88.925,280300000.0
2005-08-09 02:10:00,88.916,88.937,88.905,88.918,208999998.0
2005-08-09 02:11:00,88.897,88.925,88.891,88.91,203800000.0
2005-08-09 02:12:00,88.92,88.927,88.905,88.905,165100000.0
2005-08-09 02:13:00,88.919,88.926,88.905,88.924,161599999.0
2005-08-09 02:14:00,88.933,88.939,88.909,88.912,309699997.0
2005-08-09 02:15:00,88.928,88.941,88.909,88.918,370599997.0
2005-08-09 02:16:00,88.925,88.939,88.907,88.909,259999996.0
2005-08-09 02:17:00,88.913,88.931,88.905,88.93,216499999.0
2005-08-09 02:18:00,88.922,88.931,88.902,88.913,227199997.0
2005-08-09 02:19:00,88.933,88.94,88.915,88.928,233600001.0
2005-08-09 02:20:00,88.933,88.937,88.916,88.926,174300002.0
2005-08-09 02:21:00,88.932,88.932,88.905,88.905,179800005.0
2005-08-09 02:22:00,88.927,88.935,88.911,88.917,224499998.0
2005-08-09 02:23:00,88.922,88.938,88.911,88.938,206199999.0
2005-08-09 02:24:00,88.921,88.936,88.898,88.913,305099999.0
2005-08-09 02:25:00,88.902,88.927,88.892,88.924,244699998.0
2005-08-09 02:26:00,88.922,88.931,88.903,88.925,146800000.0
2005-08-09 02:27:00,88.934,88.943,88.915,88.932,394800002.0
2005-08-09 02:28:00,88.937,88.951,88.924,88.951,234500004.0
2005-08-09 02:29:00,88.959,88.991,88.948,88.968,239699998.0
2005-08-09 02:30:00,88.974,88.987,88.959,88.963,214900002.0
2005-08-09 02:31:00,88.987,88.987,88.964,88.968,188500001.0
2005-08-09 02:32:00,88.988,88.988,88.976,88.976,35600000.0
2005-08-09 02:33:00,88.983,88.984,88.971,88.974,29300000.0
2005-08-09 02:34:00,88.94,88.975,88.94,88.958,191300000.0
2005-08-09 02:35:00,88.928,88.956,88.927,88.94,228200001.0
2005-08-09 02:36:00,88.932,88.954,88.93,88.949,130199999.0
2005-08-09 02:37:00,88.944,88.945,88.908,88.945,212900001.0
2005-08-09 02:38:00,88.951,88.958,88.929,88.943,237200002.0
2005-08-09 02:39:00,88.947,88.957,88.934,88.944,53099999.0
2005-08-09 02:40:00,88.93,88.95,88.92,88.935,186099998.0
2005-08-09 02:41:00,88.933,88.95,88.922,88.947,249599996.0
2005-08-09 02:42:00,88.925,88.946,88.919,88.938,391600003.0
2005-08-09 02:43:00,88.915,88.942,88.915,88.935,165300001.0
2005-08-09 02:44:00,88.932,88.954,88.929,88.95,174099999.0
2005-08-09 02:45:00,88.934,88.945,88.92,88.935,208800004.0
2005-08-09 02:46:00,88.941,88.951,88.921,88.921,328800000.0
2005-08-09 02:47:00,88.911,88.947,88.911,88.947,171800002.0
2005-08-09 02:48:00,88.944,88.961,88.929,88.947,355899996.0
2005-08-09 02:49:00,88.918,88.937,88.916,88.93,54000000.0
2005-08-09 02:50:00,88.925,88.925,88.902,88.904,83699999.0
2005-08-09 02:51:00,88.903,88.92,88.89,88.909,139699999.0
2005-08-09 02:52:00,88.903,88.939,88.903,88.921,226899999.0
2005-08-09 02:53:00,88.905,88.909,88.882,88.897,272800000.0
2005-08-09 02:54:00,88.882,88.907,88.874,88.907,160700000.0
2005-08-09 02:55:00,88.895,88.92,88.888,88.919,193799999.0
2005-08-09 02:56:00,88.913,88.926,88.9,88.915,211799995.0
2005-08-09 02:57:00,88.917,88.928,88.905,88.917,164400001.0
2005-08-09 02:58:00,88.918,88.93,88.91,88.91,138699998.0
2005-08-09 02:59:00,88.935,88.945,88.918,88.92,365400003.0
2005-08-09 03:00:00,88.933,88.933,88.898,88.916,283900007.0
2005-08-09 03:01:00,88.917,88.942,88.912,88.937,184799997.0
2005-08-09 03:02:00,88.932,88.945,88.912,88.912,108200001.0
2005-08-09 03:03:00,88.92,88.945,88.911,88.93,250999998.0
2005-08-09 03:04:00,88.932,88.95,88.914,88.914,79700000.0
2005-08-09 03:05:00,88.935,88.935,88.898,88.898,231800000.0
2005-08-09 03:06:00,88.921,88.958,88.921,88.958,63000002.0
2005-08-09 03:07:00,88.945,88.966,88.914,88.933,263299999.0
2005-08-09 03:08:00,88.953,88.953,88.915,88.916,223300001.0
2005-08-09 03:09:00,88.93,88.944,88.896,88.898,249300000.0
2005-08-09 03:10:00,88.87,88.907,88.865,88.881,296599999.0
2005-08-09 03:11:00,88.891,88.913,88.888,88.888,291600002.0
2005-08-09 03:12:00,88.887,88.897,88.87,88.875,152400000.0
2005-08-09 03:13:00,88.869,88.899,88.864,88.877,352100000.0
2005-08-09 03:14:00,88.871,88.901,88.871,88.892,284900001.0
2005-08-09 03:15:00,88.89,88.901,88.862,88.864,122099998.0
2005-08-09 03:16:00,88.855,88.889,88.855,88.88,291299995.0
2005-08-09 03:17:00,88.861,88.893,88.86,88.89,152299999.0
2005-08-09 03:18:00,88.887,88.89,88.859,88.859,250900001.0
2005-08-09 03:19:00,88.857,88.867,88.84,88.847,211900002.0
2005-08-09 03:20:00,88.837,88.856,88.826,88.845,157700001.0
2005-08-09 03:21:00,88.82,88.852,88.82,88.852,337899998.0
2005-08-09 03:22:00,88.831,88.862,88.822,88.833,256000000.0
2005-08-09 03:23:00,88.836,88.848,88.824,88.824,206400001.0
2005-08-09 03:24:00,88.847,88.857,88.831,88.838,181299999.0
2005-08-09 03:25:00,88.866,88.881,88.854,88.856,264100004.0
2005-08-09 03:26:00,88.857,88.872,88.822,88.834,141400000.0
2005-08-09 03:27:00,88.838,88.873,88.819,88.855,156699999.0
2005-08-09 03:28:00,88.872,88.872,88.84,88.868,188200002.0
2005-08-09 03:29:00,88.854,88.868,88.848,88.86,184400001.0
2005-08-09 03:30:00,88.842,88.861,88.829,88.846,165999999.0
2005-08-09 03:31:00,88.855,88.86,88.843,88.843,116199998.0
2005-08-09 03:32:00,88.867,88.867,88.833,88.841,334499998.0
2005-08-09 03:33:00,88.86,88.86,88.821,88.825,344699998.0
2005-08-09 03:34:00,88.843,88.865,88.833,88.84,212599999.0
2005-08-09 03:35:00,88.835,88.867,88.835,88.857,197500001.0
2005-08-09 03:36:00,88.84,88.867,88.833,88.85,323100001.0
2005-08-09 03:37:00,88.849,88.86,88.824,88.824,291699999.0
2005-08-09 03:38:00,88.834,88.869,88.834,88.865,121299998.0
2005-08-09 03:39:00,88.855,88.877,88.813,88.83,190500000.0
2005-08-09 03:40:00,88.811,88.813,88.787,88.794,233400001.0
2005-08-09 03:41:00,88.804,88.82,88.785,88.803,336300000.0
2005-08-09 03:42:00,88.81,88.843,88.798,88.828,212299998.0
2005-08-09 03:43:00,88.848,88.848,88.82,88.821,154200000.0
2005-08-09 03:44:00,88.813,88.834,88.787,88.83,244000002.0
2005-08-09 03:45:00,88.825,88.834,88.794,88.798,294899996.0
2005-08-09 03:46:00,88.783,88.805,88.761,88.78,185499999.0
2005-08-09 03:47:00,88.775,88.79,88.751,88.766,201000000.0
2005-08-09 03:48:00,88.776,88.777,88.755,88.755,66700001.0
2005-08-09 03:49:00,88.795,88.813,88.768,88.798,263500001.0
2005-08-09 03:50:00,88.801,88.818,88.781,88.798,123100001.0
2005-08-09 03:51:00,88.833,88.834,88.799,88.799,217399996.0
2005-08-09 03:52:00,88.815,88.828,88.797,88.815,269800001.0
2005-08-09 03:53:00,88.814,88.852,88.814,88.837,352100004.0
2005-08-09 03:54:00,88.827,88.836,88.813,88.813,163100000.0
2005-08-09 03:55:00,88.799,88.819,88.781,88.804,231100001.0
2005-08-09 03:56:00,88.828,88.828,88.8,88.804,149000000.0
2005-08-09 03:57:00,88.791,88.821,88.784,88.806,277999998.0
2005-08-09 03:58:00,88.798,88.826,88.792,88.81,306300001.0
2005-08-09 03:59:00,88.795,88.826,88.792,88.816,204499999.0
2005-08-09 04:00:00,88.799,88.826,88.783,88.822,202400001.0
2005-08-09 04:01:00,88.813,88.832,88.805,88.831,210899998.0
2005-08-09 04:02:00,88.822,88.822,88.785,88.817,152200001.0
2005-08-09 04:03:00,88.804,88.815,88.785,88.798,328399997.0
2005-08-09 04:04:00,88.814,88.829,88.794,88.81,231900002.0
2005-08-09 04:05:00,88.817,88.824,88.793,88.804,239699998.0
2005-08-09 04:06:00,88.768,88.817,88.768,88.817,173000001.0
2005-08-09 04:07:00,88.801,88.819,88.799,88.813,187699996.0
2005-08-09 04:08:00,88.805,88.825,88.793,88.825,136899996.0
2005-08-09 04:09:00,88.816,88.822,88.783,88.783,331399998.0
2005-08-09 04:10:00,88.793,88.816,88.788,88.812,215900001.0
2005-08-09 04:11:00,88.783,88.815,88.783,88.806,182700000.0
2005-08-09 04:12:00,88.797,88.818,88.793,88.795,333399999.0
2005-08-09 04:13:00,88.808,88.81,88.792,88.8,317600002.0
2005-08-09 04:14:00,88.803,88.813,88.789,88.796,145299998.0
2005-08-09 04:15:00,88.797,88.818,88.795,88.818,142900000.0
2005-08-09 04:16:00,88.794,88.816,88.794,88.812,225200001.0
2005-08-09 04:17:00,88.811,88.842,88.811,88.817,193399998.0
2005-08-09 04:18:00,88.833,88.844,88.819,88.826,217900000.0
2005-08-09 04:19:00,88.831,88.831,88.807,88.83,235899999.0
2005-08-09 04:20:00,88.793,88.829,88.793,88.81,276499996.0
2005-08-09 04:21:00,88.802,88.816,88.79,88.79,196700000.0
2005-08-09 04:22:00,88.8,88.819,88.793,88.813,354699992.0
2005-08-09 04:23:00,88.807,88.838,88.8,88.818,171599999.0
2005-08-09 04:24:00,88.841,88.852,88.827,88.828,184600003.0
2005-08-09 04:25:00,88.828,88.847,88.822,88.843,238200001.0
2005-08-09 04:26:00,88.82,88.835,88.82,88.835,47599998.0
2005-08-09 04:27:00,88.812,88.855,88.812,88.855,90000000.0
2005-08-09 04:28:00,88.88,88.889,88.849,88.864,303900002.0
2005-08-09 04:29:00,88.853,88.86,88.836,88.852,204200000.0
2005-08-09 04:30:00,88.854,88.858,88.832,88.84,233899998.0
2005-08-09 04:31:00,88.839,88.857,88.833,88.847,155999999.0
2005-08-09 04:32:00,88.833,88.859,88.832,88.836,136800001.0
2005-08-09 04:33:00,88.834,88.853,88.833,88.837,274300006.0
2005-08-09 04:34:00,88.833,88.853,88.833,88.853,182700000.0
2005-08-09 04:35:00,88.853,88.858,88.838,88.846,219900003.0
2005-08-09 04:36:00,88.83,88.85,88.828,88.838,118999998.0
2005-08-09 04:37:00,88.828,88.845,88.828,88.834,125699999.0
2005-08-09 04:38:00,88.831,88.831,88.805,88.809,261900000.0
2005-08-09 04:39:00,88.829,88.837,88.791,88.811,257200000.0
2005-08-09 04:40:00,88.799,88.834,88.799,88.814,160699999.0
2005-08-09 04:41:00,88.819,88.843,88.815,88.836,242899997.0
2005-08-09 04:42:00,88.835,88.835,88.809,88.821,176300001.0
2005-08-09 04:43:00,88.834,88.841,88.817,88.841,129199999.0
2005-08-09 04:44:00,88.848,88.848,88.822,88.822,239100002.0
2005-08-09 04:45:00,88.827,88.841,88.814,88.825,78799999.0
2005-08-09 04:46:00,88.824,88.833,88.805,88.812,233899999.0
2005-08-09 04:47:00,88.819,88.844,88.813,88.831,154200000.0
2005-08-09 04:48:00,88.824,88.841,88.824,88.841,118100003.0
2005-08-09 04:49:00,88.833,88.847,88.813,88.841,258199997.0
2005-08-09 04:50:00,88.837,88.868,88.837,88.863,211999997.0
2005-08-09 04:51:00,88.844,88.871,88.844,88.868,92700000.0
2005-08-09 04:52:00,88.874,88.878,88.851,88.865,127300000.0
2005-08-09 04:53:00,88.859,88.884,88.856,88.874,252000000.0
2005-08-09 04:54:00,88.867,88.88,88.855,88.873,70000001.0
2005-08-09 04:55:00,88.877,88.877,88.857,88.877,218299999.0
2005-08-09 04:56:00,88.854,88.871,88.846,88.865,163300002.0
2005-08-09 04:57:00,88.853,88.871,88.852,88.87,241299998.0
2005-08-09 04:58:00,88.867,88.87,88.843,88.854,197499999.0
2005-08-09 04:59:00,88.859,88.874,88.839,88.854,51100000.0
2005-08-09 05:00:00,88.84,88.859,88.834,88.849,249400000.0
2005-08-09 05:01:00,88.828,88.837,88.796,88.837,136999999.0
2005-08-09 05:02:00,88.836,88.852,88.814,88.834,281700001.0
2005-08-09 05:03:00,88.825,88.838,88.82,88.831,95099999.0
2005-08-09 05:04:00,88.817,88.843,88.813,88.835,165200001.0
2005-08-09 05:05:00,88.824,88.856,88.824,88.848,278499999.0
2005-08-09 05:06:00,88.828,88.845,88.82,88.845,183899998.0
2005-08-09 05:07:00,88.837,88.859,88.834,88.834,186700004.0
2005-08-09 05:08:00,88.81,88.831,88.795,88.828,211699999.0
2005-08-09 05:09:00,88.834,88.844,88.811,88.822,251800001.0
2005-08-09 05:10:00,88.827,88.854,88.824,88.845,213300001.0
2005-08-09 05:11:00,88.853,88.853,88.814,88.835,176899997.0
2005-08-09 05:12:00,88.84,88.855,88.825,88.837,107700000.0
2005-08-09 05:13:00,88.832,88.846,88.816,88.833,327800000.0
2005-08-09 05:14:00,88.828,88.832,88.812,88.82,251400002.0
2005-08-09 05:15:00,88.827,88.827,88.803,88.807,158199998.0
2005-08-09 05:16:00,88.82,88.82,88.792,88.792,221499996.0
2005-08-09 05:17:00,88.805,88.81,88.776,88.788,243200004.0
2005-08-09 05:18:00,88.807,88.812,88.779,88.782,334000000.0
2005-08-09 05:19:00,88.798,88.806,88.78,88.796,213999999.0
2005-08-09 05:20:00,88.802,88.813,88.789,88.789,297600001.0
2005-08-09 05:21:00,88.805,88.805,88.774,88.774,154499999.0
2005-08-09 05:22:00,88.784,88.803,88.774,88.794,178299999.0
2005-08-09 05:23:00,88.771,88.8,88.771,88.8,91499999.0
2005-08-09 05:24:00,88.792,88.798,88.774,88.785,163200001.0
2005-08-09 05:25:00,88.8,88.8,88.773,88.782,184499998.0
2005-08-09 05:26:00,88.782,88.8,88.782,88.8,119500001.0
2005-08-09 05:27:00,88.803,88.806,88.784,88.784,130799997.0
2005-08-09 05:28:00,88.779,88.813,88.778,88.793,87200000.0
2005-08-09 05:29:00,88.811,88.827,88.8,88.815,233199999.0
2005-08-09 05:30:00,88.82,88.82,88.81,88.81,61099998.0
2005-08-09 05:31:00,88.815,88.815,88.8,88.8,44400000.0
2005-08-09 05:32:00,88.812,88.815,88.796,88.799,280100000.0
2005-08-09 05:33:00,88.811,88.824,88.802,88.806,228800000.0
2005-08-09 05:34:00,88.81,88.82,88.81,88.82,88899999.0
2005-08-09 05:35:00,88.814,88.814,88.795,88.814,251099998.0
2005-08-09 05:36:00,88.817,88.817,88.791,88.817,219100003.0
2005-08-09 05:37:00,88.809,88.827,88.796,88.796,187300004.0
2005-08-09 05:38:00,88.803,88.828,88.799,88.828,254899998.0
2005-08-09 05:39:00,88.822,88.828,88.804,88.807,244400002.0
2005-08-09 05:40:00,88.824,88.824,88.796,88.803,159699997.0
2005-08-09 05:41:00,88.819,88.839,88.804,88.835,154900000.0
2005-08-09 05:42:00,88.824,88.828,88.804,88.805,164999999.0
2005-08-09 05:43:00,88.813,88.827,88.798,88.822,156499998.0
2005-08-09 05:44:00,88.809,88.827,88.791,88.799,230899997.0
2005-08-09 05:45:00,88.803,88.819,88.79,88.804,147200000.0
2005-08-09 05:46:00,88.807,88.823,88.793,88.807,60299999.0
2005-08-09 05:47:00,88.805,88.836,88.788,88.815,189599998.0
2005-08-09 05:48:00,88.803,88.817,88.787,88.803,177000000.0
2005-08-09 05:49:00,88.815,88.82,88.796,88.796,138200000.0
2005-08-09 05:50:00,88.783,88.81,88.783,88.81,277899993.0
2005-08-09 05:51:00,88.793,88.806,88.771,88.805,251300002.0
2005-08-09 05:52:00,88.77,88.797,88.77,88.794,208800003.0
2005-08-09 05:53:00,88.795,88.798,88.774,88.786,184299999.0
2005-08-09 05:54:00,88.795,88.806,88.774,88.789,283599993.0
2005-08-09 05:55:00,88.786,88.803,88.764,88.786,196199999.0
2005-08-09 05:56:00,88.78,88.798,88.754,88.77,174800000.0
2005-08-09 05:57:00,88.753,88.781,88.747,88.771,275900002.0
2005-08-09 05:58:00,88.762,88.762,88.732,88.732,110599999.0
2005-08-09 05:59:00,88.769,88.777,88.754,88.763,223200003.0
2005-08-09 06:00:00,88.759,88.78,88.754,88.775,237799998.0
2005-08-09 06:01:00,88.768,88.768,88.735,88.748,269599998.0
2005-08-09 06:02:00,88.764,88.771,88.747,88.753,68500000.0
2005-08-09 06:03:00,88.779,88.788,88.763,88.771,129900001.0
2005-08-09 06:04:00,88.766,88.793,88.765,88.775,132400003.0
2005-08-09 06:05:00,88.774,88.778,88.751,88.754,240700001.0
2005-08-09 06:06:00,88.782,88.792,88.766,88.775,305800004.0
2005-08-09 06:07:00,88.775,88.787,88.758,88.775,105800002.0
2005-08-09 06:08:00,88.768,88.78,88.758,88.78,325399989.0
2005-08-09 06:09:00,88.778,88.787,88.762,88.779,212399999.0
2005-08-09 06:10:00,88.777,88.787,88.761,88.761,296799999.0
2005-08-09 06:11:00,88.773,88.793,88.752,88.792,236199996.0
2005-08-09 06:12:00,88.762,88.785,88.762,88.785,81500000.0
2005-08-09 06:13:00,88.789,88.794,88.772,88.774,221200003.0
2005-08-09 06:14:00,88.768,88.795,88.768,88.777,65200001.0
2005-08-09 06:15:00,88.792,88.802,88.772,88.772,150399998.0
2005-08-09 06:16:00,88.786,88.799,88.773,88.787,62600000.0
2005-08-09 06:17:00,88.771,88.802,88.771,88.797,277800002.0
2005-08-09 06:18:00,88.794,88.802,88.775,88.79,244599998.0
2005-08-09 06:19:00,88.792,88.813,88.792,88.804,107100000.0
2005-08-09 06:20:00,88.817,88.827,88.802,88.816,205499999.0
2005-08-09 06:21:00,88.791,88.813,88.79,88.795,199800002.0
2005-08-09 06:22:00,88.802,88.823,88.794,88.817,135799995.0
2005-08-09 06:23:00,88.811,88.812,88.796,88.8,106999998.0
2005-08-09 06:24:00,88.813,88.822,88.791,88.82,288800004.0
2005-08-09 06:25:00,88.785,88.811,88.785,88.798,398700003.0
2005-08-09 06:26:00,88.795,88.813,88.787,88.791,138500000.0
2005-08-09 06:27:00,88.806,88.817,88.794,88.8,116299998.0
2005-08-09 06:28:00,88.802,88.817,88.774,88.796,222199995.0
2005-08-09 06:29:00,88.805,88.805,88.79,88.79,25099999.0
2005-08-09 06:30:00,88.794,88.816,88.794,88.802,275599999.0
2005-08-09 06:31:00,88.801,88.818,88.793,88.814,203400000.0
2005-08-09 06:32:00,88.781,88.804,88.765,88.788,144399999.0
2005-08-09 06:33:00,88.78,88.792,88.766,88.779,256399999.0
2005-08-09 06:34:00,88.766,88.797,88.766,88.775,152400000.0
2005-08-09 06:35:00,88.797,88.799,88.765,88.778,160799997.0
2005-08-09 06:36:00,88.772,88.794,88.767,88.779,143799998.0
2005-08-09 06:37:00,88.784,88.784,88.76,88.76,149900000.0
2005-08-09 06:38:00,88.783,88.787,88.746,88.768,156499999.0
2005-08-09 06:39:00,88.775,88.775,88.76,88.76,30700001.0
2005-08-09 06:40:00,88.775,88.78,88.759,88.768,242700001.0
2005-08-09 06:41:00,88.758,88.782,88.752,88.766,289199995.0
2005-08-09 06:42:00,88.748,88.768,88.739,88.739,267500001.0
2005-08-09 06:43:00,88.753,88.763,88.738,88.746,177299999.0
2005-08-09 06:44:00,88.742,88.758,88.721,88.721,152100001.0
2005-08-09 06:45:00,88.739,88.768,88.739,88.765,105399998.0
2005-08-09 06:46:00,88.749,88.763,88.741,88.755,194900001.0
2005-08-09 06:47:00,88.747,88.769,88.744,88.745,138600002.0
2005-08-09 06:48:00,88.782,88.782,88.751,88.763,236900003.0
2005-08-09 06:49:00,88.767,88.767,88.735,88.735,81099999.0
2005-08-09 06:50:00,88.772,88.773,88.754,88.755,225899998.0
2005-08-09 06:51:00,88.756,88.79,88.753,88.79,203700000.0
2005-08-09 06:52:00,88.792,88.795,88.764,88.786,165700001.0
2005-08-09 06:53:00,88.786,88.796,88.77,88.795,152900000.0
2005-08-09 06:54:00,88.792,88.801,88.779,88.779,272299996.0
2005-08-09 06:55:00,88.788,88.8,88.78,88.795,218199997.0
2005-08-09 06:56:00,88.773,88.793,88.764,88.791,322300000.0
2005-08-09 06:57:00,88.772,88.793,88.772,88.792,153499999.0
2005-08-09 06:58:00,88.776,88.798,88.77,88.795,221499997.0
2005-08-09 06:59:00,88.79,88.808,88.779,88.789,263899997.0
2005-08-09 07:00:00,88.786,88.796,88.755,88.755,304699998.0
2005-08-09 07:01:00,88.778,88.786,88.757,88.773,274299999.0
2005-08-09 07:02:00,88.774,88.792,88.77,88.786,105999998.0
2005-08-09 07:03:00,88.78,88.78,88.745,88.745,85600001.0
2005-08-09 07:04:00,88.753,88.776,88.747,88.755,263799996.0
2005-08-09 07:05:00,88.75,88.773,88.747,88.773,172400002.0
2005-08-09 07:06:00,88.775,88.775,88.744,88.765,267999998.0
2005-08-09 07:07:00,88.774,88.789,88.756,88.756,184299999.0
2005-08-09 07:08:00,88.743,88.768,88.743,88.768,129599998.0
2005-08-09 07:09:00,88.765,88.778,88.752,88.761,155599995.0
2005-08-09 07:10:00,88.758,88.782,88.755,88.775,340100000.0
2005-08-09 07:11:00,88.751,88.769,88.743,88.743,314499999.0
2005-08-09 07:12:00,88.766,88.792,88.755,88.762,204499998.0
2005-08-09 07:13:00,88.778,88.781,88.749,88.764,267100002.0
2005-08-09 07:14:00,88.752,88.781,88.745,88.758,251300001.0
2005-08-09 07:15:00,88.755,88.755,88.728,88.737,131399999.0
2005-08-09 07:16:00,88.718,88.757,88.718,88.757,157100001.0
2005-08-09 07:17:00,88.752,88.764,88.737,88.746,252800005.0
2005-08-09 07:18:00,88.763,88.763,88.735,88.743,174500001.0
2005-08-09 07:19:00,88.773,88.78,88.753,88.753,331699998.0
2005-08-09 07:20:00,88.766,88.778,88.753,88.758,140999999.0
2005-08-09 07:21:00,88.77,88.77,88.752,88.752,99800000.0
2005-08-09 07:22:00,88.75,88.772,88.74,88.768,175299999.0
2005-08-09 07:23:00,88.775,88.791,88.758,88.773,307800001.0
2005-08-09 07:24:00,88.777,88.794,88.775,88.792,164699996.0
2005-08-09 07:25:00,88.793,88.809,88.784,88.788,205799999.0
2005-08-09 07:26:00,88.807,88.807,88.767,88.783,231299999.0
2005-08-09 07:27:00,88.764,88.794,88.764,88.794,228899999.0
2005-08-09 07:28:00,88.785,88.805,88.785,88.805,229300001.0
2005-08-09 07:29:00,88.801,88.838,88.801,88.813,160100001.0
2005-08-09 07:30:00,88.803,88.816,88.799,88.803,89400000.0
2005-08-09 07:31:00,88.819,88.833,88.806,88.806,304799997.0
2005-08-09 07:32:00,88.803,88.82,88.799,88.802,143300001.0
2005-08-09 07:33:00,88.797,88.824,88.785,88.815,281499997.0
2005-08-09 07:34:00,88.792,88.829,88.782,88.809,139200000.0
2005-08-09 07:35:00,88.822,88.822,88.798,88.807,232800002.0
2005-08-09 07:36:00,88.819,88.835,88.808,88.814,89900001.0
2005-08-09 07:37:00,88.809,88.828,88.799,88.828,197599998.0
2005-08-09 07:38:00,88.813,88.851,88.813,88.836,84200002.0
2005-08-09 07:39:00,88.843,88.847,88.822,88.829,305999999.0
2005-08-09 07:40:00,88.847,88.849,88.827,88.832,232800001.0
2005-08-09 07:41:00,88.852,88.861,88.845,88.85,252800001.0
2005-08-09 07:42:00,88.865,88.877,88.85,88.865,219100002.0
2005-08-09 07:43:00,88.888,88.902,88.865,88.888,239300001.0
2005-08-09 07:44:00,88.917,88.917,88.884,88.894,148799997.0
2005-08-09 07:45:00,88.882,88.883,88.854,88.854,166800001.0
2005-08-09 07:46:00,88.855,88.875,88.839,88.849,206799999.0
2005-08-09 07:47:00,88.868,88.876,88.851,88.864,218200000.0
2005-08-09 07:48:00,88.871,88.913,88.864,88.913,93199999.0
2005-08-09 07:49:00,88.913,88.924,88.898,88.902,149199999.0
2005-08-09 07:50:00,88.924,88.936,88.904,88.915,196799996.0
2005-08-09 07:51:00,88.929,88.961,88.924,88.947,288399998.0
2005-08-09 07:52:00,88.931,88.965,88.931,88.963,212599998.0
2005-08-09 07:53:00,88.972,88.972,88.932,88.932,186100003.0
2005-08-09 07:54:00,88.962,89.014,88.96,89.005,180499996.0
2005-08-09 07:55:00,89.006,89.022,88.975,88.985,223899998.0
2005-08-09 07:56:00,88.982,89.043,88.982,89.041,200199996.0
2005-08-09 07:57:00,89.002,89.03,88.991,89.03,160499998.0
2005-08-09 07:58:00,89.033,89.043,89.004,89.019,372699995.0
2005-08-09 07:59:00,88.999,89.028,88.99,89.015,243600001.0
2005-08-09 08:00:00,88.99,89.018,88.963,88.973,298399993.0
2005-08-09 08:01:00,88.945,88.96,88.931,88.95,192000001.0
2005-08-09 08:02:00,88.942,88.955,88.932,88.955,185500000.0
2005-08-09 08:03:00,88.961,88.988,88.946,88.976,276999999.0
2005-08-09 08:04:00,88.982,88.982,88.929,88.936,186499998.0
2005-08-09 08:05:00,88.933,88.943,88.918,88.92,80100000.0
2005-08-09 08:06:00,88.933,88.947,88.921,88.946,352599995.0
2005-08-09 08:07:00,88.925,88.945,88.922,88.935,238499996.0
2005-08-09 08:08:00,88.933,88.962,88.918,88.937,203500000.0
2005-08-09 08:09:00,88.922,88.954,88.922,88.954,214800002.0
2005-08-09 08:10:00,88.94,88.94,88.916,88.916,126000002.0
2005-08-09 08:11:00,88.926,88.952,88.92,88.934,152399997.0
2005-08-09 08:12:00,88.925,88.952,88.924,88.937,289999999.0
2005-08-09 08:13:00,88.939,88.954,88.91,88.928,222599996.0
2005-08-09 08:14:00,88.921,88.935,88.903,88.925,261699999.0
2005-08-09 08:15:00,88.929,88.942,88.902,88.919,299099999.0
2005-08-09 08:16:00,88.916,88.931,88.9,88.929,198099998.0
2005-08-09 08:17:00,88.909,88.932,88.898,88.902,200600000.0
2005-08-09 08:18:00,88.908,88.929,88.903,88.917,209399998.0
2005-08-09 08:19:00,88.908,88.921,88.874,88.907,108200002.0
2005-08-09 08:20:00,88.912,88.914,88.886,88.886,169800003.0
2005-08-09 08:21:00,88.923,88.925,88.905,88.912,296599998.0
2005-08-09 08:22:00,88.908,88.937,88.907,88.924,250799997.0
2005-08-09 08:23:00,88.919,88.921,88.886,88.91,300899998.0
2005-08-09 08:24:00,88.916,88.916,88.879,88.879,169300001.0
2005-08-09 08:25:00,88.906,88.909,88.881,88.909,226800004.0
2005-08-09 08:26:00,88.908,88.917,88.888,88.894,135900001.0
2005-08-09 08:27:00,88.903,88.914,88.885,88.896,313400001.0
2005-08-09 08:28:00,88.882,88.922,88.882,88.911,295799999.0
2005-08-09 08:29:00,88.901,88.932,88.901,88.918,168499998.0
2005-08-09 08:30:00,88.919,88.923,88.901,88.904,323800000.0
2005-08-09 08:31:00,88.92,88.928,88.903,88.926,191699999.0
2005-08-09 08:32:00,88.936,88.937,88.916,88.917,217000001.0
2005-08-09 08:33:00,88.917,88.93,88.901,88.92,162899999.0
2005-08-09 08:34:00,88.918,88.943,88.916,88.935,218599997.0
2005-08-09 08:35:00,88.937,88.957,88.923,88.943,103299998.0
2005-08-09 08:36:00,88.933,88.964,88.92,88.931,301900000.0
2005-08-09 08:37:00,88.942,88.949,88.921,88.949,120399999.0
2005-08-09 08:38:00,88.953,88.966,88.935,88.954,118799999.0
2005-08-09 08:39:00,88.962,88.975,88.942,88.955,234700000.0
2005-08-09 08:40:00,88.952,88.972,88.943,88.972,222500002.0
2005-08-09 08:41:00,88.974,88.994,88.967,88.969,215499996.0
2005-08-09 08:42:00,88.969,88.996,88.957,88.996,266799997.0
2005-08-09 08:43:00,88.976,88.993,88.963,88.984,281599994.0
2005-08-09 08:44:00,88.983,89.006,88.967,88.967,276200000.0
2005-08-09 08:45:00,89.002,89.008,88.987,88.99,186900000.0
2005-08-09 08:46:00,88.98,88.996,88.969,88.987,262699998.0
2005-08-09 08:47:00,88.972,88.988,88.957,88.962,232700000.0
2005-08-09 08:48:00,88.966,89.0,88.966,88.992,267599996.0
2005-08-09 08:49:00,88.983,88.988,88.961,88.969,177899998.0
2005-08-09 08:50:00,88.949,88.991,88.949,88.972,178800001.0
2005-08-09 08:51:00,88.98,89.001,88.943,88.943,153499997.0
2005-08-09 08:52:00,88.991,88.991,88.965,88.98,139899999.0
2005-08-09 08:53:00,88.973,88.992,88.955,88.984,239199998.0
2005-08-09 08:54:00,88.965,88.995,88.964,88.995,160600000.0
2005-08-09 08:55:00,88.99,88.996,88.974,88.974,236900001.0
2005-08-09 08:56:00,89.008,89.034,89.002,89.004,218500000.0
2005-08-09 08:57:00,89.002,89.038,89.002,89.028,283500001.0
2005-08-09 08:58:00,89.021,89.035,89.006,89.024,228299997.0
2005-08-09 08:59:00,89.023,89.028,89.005,89.008,105800000.0
2005-08-09 09:00:00,89.024,89.024,88.992,89.011,351399998.0
2005-08-09 09:01:00,89.001,89.001,88.973,88.973,192199996.0
2005-08-09 09:02:00,88.988,89.002,88.971,88.99,185200000.0
2005-08-09 09:03:00,88.996,89.002,88.977,88.98,137599999.0
2005-08-09 09:04:00,88.961,88.989,88.961,88.977,143699998.0
2005-08-09 09:05:00,88.988,88.988,88.944,88.956,256099998.0
2005-08-09 09:06:00,88.981,88.981,88.94,88.94,226100001.0
2005-08-09 09:07:00,88.944,88.961,88.93,88.945,236699999.0
2005-08-09 09:08:00,88.946,88.982,88.924,88.964,232300002.0
2005-08-09 09:09:00,88.982,89.0,88.968,88.982,175300003.0
2005-08-09 09:10:00,88.978,88.987,88.965,88.967,219399998.0
2005-08-09 09:11:00,88.982,89.012,88.963,88.972,413500002.0
2005-08-09 09:12:00,88.967,88.989,88.958,88.989,243300004.0
2005-08-09 09:13:00,88.968,89.0,88.964,89.0,210499999.0
2005-08-09 09:14:00,88.988,89.029,88.982,89.025,249299996.0
2005-08-09 09:15:00,89.032,89.059,89.013,89.033,235599999.0
2005-08-09 09:16:00,89.066,89.073,89.034,89.049,203299999.0
2005-08-09 09:17:00,89.047,89.059,89.029,89.038,276099998.0
2005-08-09 09:18:00,89.05,89.05,89.03,89.03,18100000.0
2005-08-09 09:19:00,89.036,89.055,89.022,89.04,102700000.0
2005-08-09 09:20:00,89.028,89.041,89.01,89.035,391099995.0
2005-08-09 09:21:00,89.024,89.036,89.005,89.012,145499999.0
2005-08-09 09:22:00,89.003,89.039,89.003,89.039,243999998.0
2005-08-09 09:23:00,89.036,89.046,89.018,89.018,274500002.0
2005-08-09 09:24:00,89.024,89.039,89.009,89.009,206000000.0
2005-08-09 09:25:00,89.015,89.047,89.015,89.027,468199997.0
2005-08-09 09:26:00,89.02,89.023,88.994,89.007,287600002.0
2005-08-09 09:27:00,89.013,89.025,88.991,89.014,293800004.0
2005-08-09 09:28:00,89.002,89.017,88.977,88.977,191900000.0
2005-08-09 09:29:00,88.989,89.0,88.97,88.983,115700000.0
2005-08-09 09:30:00,88.948,88.984,88.948,88.982,351999999.0
2005-08-09 09:31:00,88.956,88.976,88.946,88.955,87100000.0
2005-08-09 09:32:00,88.944,88.97,88.931,88.948,186499997.0
2005-08-09 09:33:00,88.949,89.011,88.939,88.986,173799997.0
2005-08-09 09:34:00,88.981,89.003,88.981,88.997,254599998.0
2005-08-09 09:35:00,88.98,89.011,88.979,88.998,215100000.0
2005-08-09 09:36:00,88.978,88.996,88.969,88.993,234900005.0
2005-08-09 09:37:00,88.993,89.023,88.982,88.992,199600002.0
2005-08-09 09:38:00,89.011,89.015,88.984,89.005,245699998.0
2005-08-09 09:39:00,88.995,89.035,88.979,89.035,341699996.0
2005-08-09 09:40:00,89.044,89.049,89.016,89.019,141000000.0
2005-08-09 09:41:00,89.032,89.038,89.009,89.023,243700000.0
2005-08-09 09:42:00,89.03,89.035,89.002,89.026,258799997.0
2005-08-09 09:43:00,89.034,89.037,89.014,89.029,224900001.0
2005-08-09 09:44:00,89.034,89.05,89.024,89.028,172300001.0
2005-08-09 09:45:00,89.044,89.044,89.002,89.002,273499996.0
2005-08-09 09:46:00,89.008,89.03,89.008,89.025,169700000.0
2005-08-09 09:47:00,89.031,89.045,89.013,89.036,233400003.0
2005-08-09 09:48:00,89.023,89.049,89.021,89.046,294300003.0
2005-08-09 09:49:00,89.052,89.052,89.024,89.024,267100002.0
2005-08-09 09:50:00,89.02,89.061,89.02,89.06,269999998.0
2005-08-09 09:51:00,89.059,89.071,89.05,89.062,206300002.0
2005-08-09 09:52:00,89.05,89.06,89.034,89.06,85199997.0
2005-08-09 09:53:00,89.04,89.056,89.017,89.031,118400002.0
2005-08-09 09:54:00,89.028,89.051,89.021,89.051,215699998.0
2005-08-09 09:55:00,89.023,89.044,89.021,89.034,173599998.0
2005-08-09 09:56:00,89.029,89.061,89.029,89.044,239600002.0
2005-08-09 09:57:00,89.015,89.031,89.005,89.017,255500002.0
2005-08-09 09:58:00,88.992,89.035,88.992,89.028,238500002.0
2005-08-09 09:59:00,89.017,89.032,89.01,89.029,315699996.0
2005-08-09 10:00:00,89.009,89.035,89.006,89.033,209400002.0
2005-08-09 10:01:00,89.027,89.044,88.993,89.015,264499997.0
2005-08-09 10:02:00,89.039,89.05,89.024,89.042,330600003.0
2005-08-09 10:03:00,89.018,89.038,89.006,89.018,273999998.0
2005-08-09 10:04:00,89.0,89.02,88.992,89.013,331700000.0
2005-08-09 10:05:00,88.99,89.01,88.976,89.001,228499997.0
2005-08-09 10:06:00,88.997,89.016,88.997,89.016,83500002.0
2005-08-09 10:07:00,89.001,89.027,88.994,89.001,293600001.0
2005-08-09 10:08:00,89.01,89.018,88.989,88.999,197699997.0
2005-08-09 10:09:00,89.004,89.024,89.004,89.022,143200000.0
2005-08-09 10:10:00,89.013,89.02,88.991,89.012,245900001.0
2005-08-09 10:11:00,88.998,89.014,88.99,89.004,234000002.0
2005-08-09 10:12:00,89.012,89.012,88.97,88.97,202500000.0
2005-08-09 10:13:00,88.995,88.995,88.97,88.988,176000002.0
2005-08-09 10:14:00,88.981,88.988,88.96,88.964,238000002.0
2005-08-09 10:15:00,89.0,89.004,88.977,88.985,130699999.0
2005-08-09 10:16:00,88.992,89.012,88.973,88.997,241800001.0
2005-08-09 10:17:00,88.983,89.002,88.964,88.983,189599998.0
2005-08-09 10:18:00,88.986,89.014,88.978,88.996,192199997.0
2005-08-09 10:19:00,88.983,89.007,88.978,88.99,259000000.0
2005-08-09 10:20:00,88.991,88.998,88.96,88.983,344300004.0
2005-08-09 10:21:00,88.995,89.005,88.983,89.0,207800001.0
2005-08-09 10:22:00,89.003,89.024,88.999,89.008,295099998.0
2005-08-09 10:23:00,89.02,89.046,89.006,89.022,114499999.0
2005-08-09 10:24:00,89.023,89.023,88.992,89.006,243200002.0
2005-08-09 10:25:00,89.02,89.055,89.02,89.05,171100002.0
2005-08-09 10:26:00,89.044,89.059,89.03,89.045,237899996.0
2005-08-09 10:27:00,89.026,89.046,89.012,89.024,147600002.0
2005-08-09 10:28:00,89.01,89.04,88.99,89.017,199800001.0
2005-08-09 10:29:00,89.016,89.036,89.006,89.024,171900000.0
2005-08-09 10:30:00,89.009,89.042,89.009,89.031,213200000.0
2005-08-09 10:31:00,89.011,89.043,88.984,89.041,321599997.0
2005-08-09 10:32:00,89.032,89.05,89.021,89.049,334899997.0
2005-08-09 10:33:00,89.045,89.045,89.019,89.021,229200000.0
2005-08-09 10:34:00,89.019,89.038,89.015,89.035,244999997.0
2005-08-09 10:35:00,89.03,89.043,89.01,89.025,226000002.0
2005-08-09 10:36:00,89.037,89.044,88.992,89.004,265299997.0
2005-08-09 10:37:00,89.01,89.048,89.001,89.015,268899998.0
2005-08-09 10:38:00,88.997,89.021,88.997,89.018,221999998.0
2005-08-09 10:39:00,89.012,89.025,89.002,89.015,279700002.0
2005-08-09 10:40:00,89.007,89.013,88.991,88.993,134799998.0
2005-08-09 10:41:00,89.023,89.024,89.003,89.003,175100001.0
2005-08-09 10:42:00,89.009,89.053,89.009,89.049,210700000.0
2005-08-09 10:43:00,89.047,89.062,89.026,89.034,197299996.0
2005-08-09 10:44:00,89.043,89.065,89.03,89.05,318699998.0
2005-08-09 10:45:00,89.06,89.065,89.043,89.045,250200002.0
2005-08-09 10:46:00,89.03,89.059,89.024,89.033,318600002.0
2005-08-09 10:47:00,89.047,89.072,89.046,89.068,275699998.0
2005-08-09 10:48:00,89.054,89.054,89.01,89.023,220399998.0
2005-08-09 10:49:00,89.035,89.049,89.023,89.03,223099999.0
2005-08-09 10:50:00,89.048,89.052,89.02,89.03,124800001.0
2005-08-09 10:51:00,89.017,89.036,89.01,89.03,98199999.0
2005-08-09 10:52:00,89.017,89.043,89.001,89.043,292900001.0
2005-08-09 10:53:00,89.042,89.048,89.025,89.029,238799999.0
2005-08-09 10:54:00,89.046,89.056,88.99,89.024,197100000.0
2005-08-09 10:55:00,89.03,89.057,89.03,89.057,131700000.0
2005-08-09 10:56:00,89.042,89.062,89.034,89.053,282799999.0
2005-08-09 10:57:00,89.045,89.068,89.039,89.05,169899997.0
2005-08-09 10:58:00,89.038,89.044,89.012,89.028,297000003.0
2005-08-09 10:59:00,89.033,89.038,89.007,89.007,162100000.0
2005-08-09 11:00:00,89.012,89.034,88.997,89.005,331200001.0
2005-08-09 11:01:00,89.026,89.039,89.001,89.023,367399995.0
2005-08-09 11:02:00,89.005,89.022,88.993,89.008,261899999.0
2005-08-09 11:03:00,89.014,89.015,88.99,89.0,222200004.0
2005-08-09 11:04:00,89.008,89.03,89.0,89.03,243199994.0
2005-08-09 11:05:00,89.009,89.066,89.007,89.018,294799999.0
2005-08-09 11:06:00,89.023,89.051,89.004,89.03,195400001.0
2005-08-09 11:07:00,89.012,89.055,88.994,89.055,327500001.0
2005-08-09 11:08:00,89.019,89.064,89.019,89.042,261799999.0
2005-08-09 11:09:00,89.05,89.073,89.05,89.07,162299999.0
2005-08-09 11:10:00,89.053,89.077,89.051,89.065,225299998.0
2005-08-09 11:11:00,89.058,89.073,89.033,89.056,289200000.0
2005-08-09 11:12:00,89.078,89.081,89.062,89.062,219899998.0
2005-08-09 11:13:00,89.074,89.08,89.056,89.066,273299997.0
2005-08-09 11:14:00,89.064,89.077,89.053,89.066,300999997.0
2005-08-09 11:15:00,89.044,89.079,89.044,89.074,316599998.0
2005-08-09 11:16:00,89.066,89.083,89.052,89.083,232200000.0
2005-08-09 11:17:00,89.067,89.088,89.063,89.088,89900000.0
2005-08-09 11:18:00,89.072,89.089,89.065,89.077,480299994.0
2005-08-09 11:19:00,89.066,89.076,89.051,89.056,138600002.0
2005-08-09 11:20:00,89.05,89.077,89.048,89.077,419300002.0
2005-08-09 11:21:00,89.099,89.099,89.04,89.06,325299999.0
2005-08-09 11:22:00,89.06,89.08,89.06,89.08,137300002.0
2005-08-09 11:23:00,89.057,89.074,89.053,89.061,172199998.0
2005-08-09 11:24:00,89.068,89.07,89.048,89.068,222400001.0
2005-08-09 11:25:00,89.078,89.09,89.069,89.071,220799998.0
2005-08-09 11:26:00,89.08,89.1,89.073,89.093,340899999.0
2005-08-09 11:27:00,89.085,89.105,89.072,89.088,226000001.0
2005-08-09 11:28:00,89.09,89.102,89.073,89.083,137999999.0
2005-08-09 11:29:00,89.086,89.11,89.072,89.097,246499997.0
2005-08-09 11:30:00,89.095,89.106,89.075,89.092,312599997.0
2005-08-09 11:31:00,89.091,89.104,89.065,89.076,160400002.0
2005-08-09 11:32:00,89.078,89.095,89.074,89.094,285000002.0
2005-08-09 11:33:00,89.062,89.094,89.052,89.075,273699997.0
2005-08-09 11:34:00,89.058,89.084,89.058,89.078,372499999.0
2005-08-09 11:35:00,89.073,89.086,89.055,89.074,153399998.0
2005-08-09 11:36:00,89.051,89.071,89.035,89.048,156099996.0
2005-08-09 11:37:00,89.06,89.083,89.056,89.075,265999999.0
2005-08-09 11:38:00,89.054,89.073,89.044,89.057,223899998.0
2005-08-09 11:39:00,89.055,89.063,89.043,89.05,265999999.0
2005-08-09 11:40:00,89.057,89.076,89.052,89.068,439199997.0
2005-08-09 11:41:00,89.067,89.067,89.039,89.042,294199997.0
2005-08-09 11:42:00,89.058,89.079,89.052,89.065,179799998.0
2005-08-09 11:43:00,89.048,89.075,89.045,89.074,206500002.0
2005-08-09 11:44:00,89.065,89.069,89.048,89.053,253400003.0
2005-08-09 11:45:00,89.056,89.071,89.042,89.059,334200003.0
2005-08-09 11:46:00,89.055,89.06,89.04,89.048,233299998.0
2005-08-09 11:47:00,89.039,89.059,89.037,89.059,197199999.0
2005-08-09 11:48:00,89.049,89.05,89.012,89.015,178900003.0
2005-08-09 11:49:00,89.012,89.046,89.009,89.024,272900000.0
2005-08-09 11:50:00,89.016,89.056,89.012,89.056,227499996.0
2005-08-09 11:51:00,89.05,89.051,89.026,89.031,205500003.0
2005-08-09 11:52:00,89.034,89.047,89.022,89.038,251599998.0
2005-08-09 11:53:00,89.033,89.051,89.024,89.04,396800004.0
2005-08-09 11:54:00,89.018,89.036,89.015,89.032,174199998.0
2005-08-09 11:55:00,89.018,89.031,89.008,89.009,210899997.0
2005-08-09 11:56:00,89.033,89.033,89.008,89.021,82599999.0
2005-08-09 11:57:00,89.042,89.059,89.031,89.036,187099999.0
2005-08-09 11:58:00,89.033,89.056,89.021,89.046,249099997.0
2005-08-09 11:59:00,89.025,89.068,89.025,89.055,245899997.0
2005-08-09 12:00:00,89.051,89.057,89.027,89.044,316400002.0
2005-08-09 12:01:00,89.032,89.053,89.026,89.053,145500003.0
2005-08-09 12:02:00,89.054,89.055,89.024,89.039,135899999.0
2005-08-09 12:03:00,89.035,89.065,89.035,89.053,283099999.0
2005-08-09 12:04:00,89.046,89.057,89.028,89.044,222599995.0
2005-08-09 12:05:00,89.04,89.06,89.04,89.055,132799999.0
2005-08-09 12:06:00,89.057,89.088,89.055,89.083,150599997.0
2005-08-09 12:07:00,89.072,89.075,89.054,89.054,299900003.0
2005-08-09 12:08:00,89.052,89.07,89.052,89.067,166599998.0
2005-08-09 12:09:00,89.054,89.079,89.045,89.057,184399998.0
2005-08-09 12:10:00,89.066,89.081,89.054,89.061,303799998.0
2005-08-09 12:11:00,89.072,89.083,89.053,89.065,77900001.0
2005-08-09 12:12:00,89.081,89.091,89.061,89.062,336200001.0
2005-08-09 12:13:00,89.08,89.092,89.053,89.072,109299998.0
2005-08-09 12:14:00,89.072,89.082,89.059,89.079,225499998.0
2005-08-09 12:15:00,89.078,89.084,89.049,89.06,195399995.0
2005-08-09 12:16:00,89.069,89.075,89.049,89.057,200800000.0
2005-08-09 12:17:00,89.075,89.085,89.05,89.05,273399997.0
2005-08-09 12:18:00,89.075,89.08,89.052,89.052,108400000.0
2005-08-09 12:19:00,89.075,89.078,89.057,89.058,175399999.0
2005-08-09 12:20:00,89.062,89.086,89.061,89.086,192499999.0
2005-08-09 12:21:00,89.08,89.087,89.049,89.063,337399998.0
2005-08-09 12:22:00,89.083,89.088,89.058,89.088,187099996.0
2005-08-09 12:23:00,89.089,89.102,89.077,89.102,169200000.0
2005-08-09 12:24:00,89.097,89.11,89.086,89.088,247199999.0
2005-08-09 12:25:00,89.069,89.102,89.067,89.084,157299997.0
2005-08-09 12:26:00,89.098,89.117,89.081,89.106,167900001.0
2005-08-09 12:27:00,89.111,89.111,89.087,89.092,172899998.0
2005-08-09 12:28:00,89.097,89.105,89.081,89.103,266900002.0
2005-08-09 12:29:00,89.095,89.115,89.087,89.105,325700001.0
2005-08-09 12:30:00,89.075,89.105,89.075,89.098,179199997.0
2005-08-09 12:31:00,89.09,89.109,89.081,89.103,228200004.0
2005-08-09 12:32:00,89.108,89.11,89.089,89.098,303800001.0
2005-08-09 12:33:00,89.084,89.101,89.072,89.082,86600000.0
2005-08-09 12:34:00,89.053,89.07,89.036,89.06,157300001.0
2005-08-09 12:35:00,89.045,89.067,89.033,89.067,294899996.0
2005-08-09 12:36:00,89.056,89.06,89.033,89.05,177999998.0
2005-08-09 12:37:00,89.042,89.061,89.034,89.044,100200000.0
2005-08-09 12:38:00,89.05,89.068,89.045,89.068,141200001.0
2005-08-09 12:39:00,89.05,89.074,89.046,89.057,240200000.0
2005-08-09 12:40:00,89.06,89.072,89.046,89.06,292699996.0
2005-08-09 12:41:00,89.051,89.078,89.051,89.078,133999998.0
2005-08-09 12:42:00,89.059,89.08,89.053,89.061,275500000.0
2005-08-09 12:43:00,89.067,89.08,89.055,89.06,342500005.0
2005-08-09 12:44:00,89.084,89.091,89.063,89.073,292200004.0
2005-08-09 12:45:00,89.075,89.099,89.069,89.088,187499999.0
2005-08-09 12:46:00,89.078,89.098,89.063,89.07,262800001.0
2005-08-09 12:47:00,89.088,89.09,89.06,89.06,389300003.0
2005-08-09 12:48:00,89.073,89.073,89.046,89.046,396600001.0
2005-08-09 12:49:00,89.041,89.066,89.036,89.055,273599998.0
2005-08-09 12:50:00,89.06,89.063,89.034,89.046,145399998.0
2005-08-09 12:51:00,89.047,89.068,89.04,89.068,194000002.0
2005-08-09 12:52:00,89.061,89.071,89.05,89.054,204699999.0
2005-08-09 12:53:00,89.049,89.068,89.003,89.035,107600001.0
2005-08-09 12:54:00,89.056,89.063,89.037,89.045,74800001.0
2005-08-09 12:55:00,89.049,89.061,89.029,89.041,53099999.0
2005-08-09 12:56:00,89.053,89.064,89.028,89.05,139899999.0
2005-08-09 12:57:00,89.065,89.067,89.05,89.054,32400000.0
2005-08-09 12:58:00,89.064,89.067,89.044,89.044,265099999.0
2005-08-09 12:59:00,89.047,89.07,89.031,89.031,220500002.0
2005-08-09 13:00:00,89.045,89.064,89.034,89.052,388000001.0
2005-08-09 13:01:00,89.046,89.06,89.031,89.06,111199998.0
2005-08-09 13:02:00,89.046,89.066,89.037,89.062,274699998.0
2005-08-09 13:03:00,89.053,89.066,89.044,89.052,245699996.0
2005-08-09 13:04:00,89.065,89.074,89.052,89.066,160899999.0
2005-08-09 13:05:00,89.061,89.061,89.025,89.025,210099998.0
2005-08-09 13:06:00,89.014,89.051,89.014,89.028,278300002.0
2005-08-09 13:07:00,89.024,89.056,89.012,89.033,240900000.0
2005-08-09 13:08:00,89.035,89.046,89.021,89.033,108499999.0
2005-08-09 13:09:00,89.044,89.054,89.027,89.035,201299997.0
2005-08-09 13:10:00,89.058,89.066,89.04,89.042,171800001.0
2005-08-09 13:11:00,89.039,89.057,89.03,89.053,220000000.0
2005-08-09 13:12:00,89.052,89.062,89.028,89.029,315100003.0
2005-08-09 13:13:00,89.019,89.05,89.019,89.05,293599996.0
2005-08-09 13:14:00,89.054,89.068,89.034,89.034,385400000.0
2005-08-09 13:15:00,89.045,89.05,89.016,89.016,206299998.0
2005-08-09 13:16:00,89.046,89.046,89.026,89.033,43999999.0
2005-08-09 13:17:00,89.023,89.052,88.997,89.036,155099998.0
2005-08-09 13:18:00,89.037,89.053,89.025,89.044,182900001.0
2005-08-09 13:19:00,89.045,89.054,89.03,89.036,286400001.0
2005-08-09 13:20:00,89.045,89.061,89.045,89.061,129500002.0
2005-08-09 13:21:00,89.067,89.085,89.056,89.064,217999998.0
2005-08-09 13:22:00,89.07,89.096,89.07,89.087,241600003.0
2005-08-09 13:23:00,89.068,89.095,89.068,89.095,177399999.0
2005-08-09 13:24:00,89.09,89.095,89.077,89.082,94800000.0
2005-08-09 13:25:00,89.094,89.096,89.072,89.074,260499999.0
2005-08-09 13:26:00,89.088,89.096,89.069,89.078,296199997.0
2005-08-09 13:27:00,89.063,89.082,89.047,89.075,186099999.0
2005-08-09 13:28:00,89.088,89.09,89.063,89.064,293699998.0
2005-08-09 13:29:00,89.086,89.101,89.077,89.1,183000000.0
2005-08-09 13:30:00,89.08,89.095,89.057,89.084,212599997.0
2005-08-09 13:31:00,89.085,89.085,89.065,89.073,149500000.0
2005-08-09 13:32:00,89.071,89.082,89.055,89.063,138599999.0
2005-08-09 13:33:00,89.078,89.084,89.057,89.06,381099996.0
2005-08-09 13:34:00,89.073,89.073,89.045,89.046,207700000.0
2005-08-09 13:35:00,89.045,89.077,89.039,89.077,445000005.0
2005-08-09 13:36:00,89.066,89.087,89.064,89.08,330000001.0
2005-08-09 13:37:00,89.072,89.074,89.044,89.044,212399996.0
2005-08-09 13:38:00,89.065,89.082,89.048,89.068,225999999.0
2005-08-09 13:39:00,89.064,89.078,89.048,89.072,199599999.0
2005-08-09 13:40:00,89.059,89.075,89.05,89.063,199700001.0
2005-08-09 13:41:00,89.065,89.073,89.051,89.054,207300000.0
2005-08-09 13:42:00,89.065,89.07,89.045,89.051,192599999.0
2005-08-09 13:43:00,89.079,89.091,89.061,89.073,228000002.0
2005-08-09 13:44:00,89.084,89.097,89.066,89.078,73800000.0
2005-08-09 13:45:00,89.077,89.091,89.061,89.061,191799998.0
2005-08-09 13:46:00,89.084,89.099,89.068,89.08,172400001.0
2005-08-09 13:47:00,89.059,89.096,89.059,89.096,305799999.0
2005-08-09 13:48:00,89.067,89.087,89.062,89.079,129000000.0
2005-08-09 13:49:00,89.084,89.085,89.063,89.082,351400001.0
2005-08-09 13:50:00,89.074,89.107,89.074,89.085,332000000.0
2005-08-09 13:51:00,89.074,89.078,89.059,89.071,117199998.0
2005-08-09 13:52:00,89.04,89.076,89.04,89.067,215199998.0
2005-08-09 13:53:00,89.063,89.075,89.045,89.055,228500000.0
2005-08-09 13:54:00,89.055,89.068,89.037,89.068,178200002.0
2005-08-09 13:55:00,89.062,89.073,89.052,89.065,185300000.0
2005-08-09 13:56:00,89.068,89.086,89.067,89.075,224500000.0
2005-08-09 13:57:00,89.071,89.082,89.05,89.069,177600001.0
2005-08-09 13:58:00,89.057,89.085,89.05,89.066,251799997.0
2005-08-09 13:59:00,89.068,89.07,89.045,89.05,213900000.0
2005-08-09 14:00:00,89.06,89.071,89.047,89.057,244500001.0
2005-08-09 14:01:00,89.046,89.059,89.031,89.052,183199999.0
2005-08-09 14:02:00,89.029,89.05,89.025,89.03,195800000.0
2005-08-09 14:03:00,89.024,89.041,89.017,89.032,189500000.0
2005-08-09 14:04:00,89.022,89.035,89.009,89.028,251499998.0
2005-08-09 14:05:00,89.014,89.032,88.996,89.014,119499998.0
2005-08-09 14:06:00,88.988,89.013,88.984,89.007,235699994.0
2005-08-09 14:07:00,88.987,89.011,88.987,89.01,262500000.0
2005-08-09 14:08:00,89.002,89.024,88.995,89.024,159100002.0
2005-08-09 14:09:00,89.012,89.033,89.012,89.033,171900000.0
2005-08-09 14:10:00,89.04,89.05,89.001,89.034,268900001.0
2005-08-09 14:11:00,89.04,89.051,89.019,89.033,122800001.0
2005-08-09 14:12:00,89.057,89.057,89.027,89.027,213700000.0
2005-08-09 14:13:00,89.054,89.063,89.04,89.046,220499998.0
2005-08-09 14:14:00,89.066,89.074,89.047,89.06,259500003.0
2005-08-09 14:15:00,89.052,89.068,89.037,89.052,167200000.0
2005-08-09 14:16:00,89.037,89.061,89.031,89.038,199199999.0
2005-08-09 14:17:00,89.052,89.056,89.037,89.037,141600000.0
2005-08-09 14:18:00,89.051,89.065,89.031,89.055,294800003.0
2005-08-09 14:19:00,89.056,89.056,89.03,89.03,286300001.0
2005-08-09 14:20:00,89.042,89.052,89.019,89.043,235799997.0
2005-08-09 14:21:00,89.046,89.068,89.043,89.062,235099999.0
2005-08-09 14:22:00,89.018,89.052,89.018,89.052,200199998.0
2005-08-09 14:23:00,89.049,89.054,89.015,89.015,304399996.0
2005-08-09 14:24:00,89.021,89.052,89.01,89.052,211500002.0
2005-08-09 14:25:00,89.026,89.05,89.004,89.005,335300003.0
2005-08-09 14:26:00,89.04,89.063,89.029,89.029,167599998.0
2005-08-09 14:27:00,89.029,89.056,89.029,89.039,242699999.0
2005-08-09 14:28:00,89.029,89.053,89.012,89.012,154700001.0
2005-08-09 14:29:00,89.024,89.045,89.02,89.035,381400001.0
2005-08-09 14:30:00,89.036,89.052,89.002,89.027,295400001.0
2005-08-09 14:31:00,89.032,89.055,88.979,89.038,431999995.0
2005-08-09 14:32:00,89.038,89.038,89.005,89.008,224899998.0
2005-08-09 14:33:00,89.01,89.01,88.987,88.988,160000003.0
2005-08-09 14:34:00,88.995,89.017,88.974,89.0,250899999.0
2005-08-09 14:35:00,89.005,89.006,88.977,89.003,232800002.0
2005-08-09 14:36:00,88.975,89.012,88.975,89.012,166099998.0
2005-08-09 14:37:00,89.012,89.02,88.978,88.984,158300000.0
2005-08-09 14:38:00,88.974,89.004,88.974,88.993,364099994.0
2005-08-09 14:39:00,88.984,89.0,88.97,88.986,172099999.0
2005-08-09 14:40:00,88.976,88.984,88.957,88.962,208400001.0
2005-08-09 14:41:00,88.974,89.0,88.974,88.998,381200002.0
2005-08-09 14:42:00,88.972,89.003,88.969,88.97,159900003.0
2005-08-09 14:43:00,88.984,88.987,88.962,88.974,177399996.0
2005-08-09 14:44:00,88.974,88.991,88.954,88.982,242700000.0
2005-08-09 14:45:00,88.984,88.988,88.964,88.974,323600000.0
2005-08-09 14:46:00,88.954,88.954,88.928,88.941,204899998.0
2005-08-09 14:47:00,88.932,88.951,88.911,88.937,383299992.0
2005-08-09 14:48:00,88.936,88.951,88.918,88.94,366699995.0
2005-08-09 14:49:00,88.921,88.933,88.896,88.896,190100004.0
2005-08-09 14:50:00,88.895,88.923,88.89,88.903,356599993.0
2005-08-09 14:51:00,88.903,88.903,88.874,88.874,254200002.0
2005-08-09 14:52:00,88.895,88.899,88.868,88.883,167399999.0
2005-08-09 14:53:00,88.852,88.883,88.837,88.843,153900000.0
2005-08-09 14:54:00,88.813,88.835,88.8,88.809,260799999.0
2005-08-09 14:55:00,88.811,88.833,88.799,88.825,241699999.0
2005-08-09 14:56:00,88.809,88.832,88.807,88.828,214999997.0
2005-08-09 14:57:00,88.823,88.833,88.801,88.808,171199999.0
2005-08-09 14:58:00,88.824,88.846,88.819,88.83,173600003.0
2005-08-09 14:59:00,88.815,88.833,88.787,88.814,154500002.0
2005-08-09 15:00:00,88.831,88.832,88.813,88.813,126700001.0
2005-08-09 15:01:00,88.828,88.835,88.805,88.821,131700001.0
2005-08-09 15:02:00,88.841,88.841,88.814,88.824,235999999.0
2005-08-09 15:03:00,88.802,88.821,88.785,88.8,136699999.0
2005-08-09 15:04:00,88.783,88.817,88.782,88.817,141499999.0
2005-08-09 15:05:00,88.796,88.812,88.784,88.809,187299998.0
2005-08-09 15:06:00,88.806,88.819,88.784,88.79,196199997.0
2005-08-09 15:07:00,88.801,88.801,88.785,88.785,61200000.0
2005-08-09 15:08:00,88.8,88.81,88.788,88.792,71199999.0
2005-08-09 15:09:00,88.834,88.85,88.818,88.85,153000000.0
2005-08-09 15:10:00,88.841,88.868,88.841,88.861,195099999.0
2005-08-09 15:11:00,88.834,88.864,88.834,88.864,207000000.0
2005-08-09 15:12:00,88.872,88.872,88.835,88.851,170899999.0
2005-08-09 15:13:00,88.868,88.87,88.846,88.858,277599995.0
2005-08-09 15:14:00,88.853,88.867,88.834,88.855,228899999.0
2005-08-09 15:15:00,88.839,88.863,88.83,88.863,290500004.0
2005-08-09 15:16:00,88.841,88.865,88.841,88.855,154800001.0
2005-08-09 15:17:00,88.865,88.869,88.845,88.853,325699996.0
2005-08-09 15:18:00,88.853,88.855,88.83,88.841,237400001.0
2005-08-09 15:19:00,88.85,88.861,88.821,88.829,290999998.0
2005-08-09 15:20:00,88.852,88.861,88.829,88.842,258300002.0
2005-08-09 15:21:00,88.849,88.853,88.823,88.837,216299998.0
2005-08-09 15:22:00,88.851,88.855,88.784,88.836,244699999.0
2005-08-09 15:23:00,88.85,88.863,88.834,88.848,195800001.0
2005-08-09 15:24:00,88.854,88.859,88.836,88.836,257799999.0
2005-08-09 15:25:00,88.832,88.853,88.827,88.853,78999999.0
2005-08-09 15:26:00,88.847,88.849,88.818,88.823,169799999.0
2005-08-09 15:27:00,88.819,88.844,88.818,88.841,278100005.0
2005-08-09 15:28:00,88.835,88.847,88.827,88.842,261799998.0
2005-08-09 15:29:00,88.818,88.84,88.814,88.832,164300000.0
2005-08-09 15:30:00,88.833,88.833,88.806,88.806,181799999.0
2005-08-09 15:31:00,88.798,88.814,88.796,88.804,165499999.0
2005-08-09 15:32:00,88.8,88.819,88.798,88.799,167399999.0
2005-08-09 15:33:00,88.819,88.819,88.784,88.784,206100000.0
2005-08-09 15:34:00,88.788,88.792,88.758,88.773,343400004.0
2005-08-09 15:35:00,88.776,88.793,88.764,88.781,212899995.0
2005-08-09 15:36:00,88.774,88.79,88.768,88.783,162300000.0
2005-08-09 15:37:00,88.781,88.794,88.763,88.784,297200001.0
2005-08-09 15:38:00,88.757,88.781,88.757,88.771,240099999.0
2005-08-09 15:39:00,88.758,88.777,88.755,88.771,214500002.0
2005-08-09 15:40:00,88.755,88.775,88.747,88.76,203799999.0
2005-08-09 15:41:00,88.734,88.753,88.727,88.734,235300000.0
2005-08-09 15:42:00,88.734,88.76,88.725,88.725,137499999.0
2005-08-09 15:43:00,88.736,88.766,88.736,88.766,195600003.0
2005-08-09 15:44:00,88.76,88.784,88.732,88.769,127299996.0
2005-08-09 15:45:00,88.767,88.782,88.759,88.775,279200001.0
2005-08-09 15:46:00,88.764,88.792,88.764,88.777,218499999.0
2005-08-09 15:47:00,88.771,88.784,88.753,88.761,274199996.0
2005-08-09 15:48:00,88.78,88.785,88.764,88.768,137899997.0
2005-08-09 15:49:00,88.771,88.771,88.746,88.746,161899998.0
2005-08-09 15:50:00,88.75,88.75,88.727,88.727,146699998.0
2005-08-09 15:51:00,88.738,88.758,88.734,88.754,279399998.0
2005-08-09 15:52:00,88.763,88.763,88.731,88.738,337799997.0
2005-08-09 15:53:00,88.755,88.776,88.748,88.762,182600000.0
2005-08-09 15:54:00,88.757,88.757,88.717,88.748,184899997.0
2005-08-09 15:55:00,88.776,88.783,88.754,88.772,209699997.0
2005-08-09 15:56:00,88.772,88.78,88.743,88.76,265900003.0
2005-08-09 15:57:00,88.766,88.805,88.766,88.805,313199999.0
2005-08-09 15:58:00,88.786,88.827,88.786,88.823,299400000.0
2005-08-09 15:59:00,88.827,88.852,88.82,88.852,130499999.0
2005-08-09 16:00:00,88.828,88.854,88.828,88.848,278899998.0
2005-08-09 16:01:00,88.829,88.849,88.824,88.845,409199998.0
2005-08-09 16:02:00,88.855,88.856,88.833,88.833,202499999.0
2005-08-09 16:03:00,88.833,88.856,88.827,88.834,129200002.0
2005-08-09 16:04:00,88.842,88.842,88.811,88.824,238499997.0
2005-08-09 16:05:00,88.807,88.824,88.803,88.819,273199996.0
2005-08-09 16:06:00,88.823,88.836,88.8,88.823,161999998.0
2005-08-09 16:07:00,88.811,88.829,88.808,88.82,144499998.0
2005-08-09 16:08:00,88.825,88.827,88.807,88.807,127600000.0
2005-08-09 16:09:00,88.818,88.826,88.802,88.802,155600000.0
2005-08-09 16:10:00,88.803,88.827,88.797,88.797,292999997.0
2005-08-09 16:11:00,88.794,88.794,88.778,88.782,92500000.0
2005-08-09 16:12:00,88.785,88.792,88.772,88.781,135100001.0
2005-08-09 16:13:00,88.774,88.803,88.741,88.801,287900002.0
2005-08-09 16:14:00,88.787,88.807,88.773,88.807,154300001.0
2005-08-09 16:15:00,88.801,88.818,88.794,88.805,284699998.0
2005-08-09 16:16:00,88.794,88.807,88.772,88.79,207200003.0
2005-08-09 16:17:00,88.778,88.802,88.752,88.78,169200000.0
2005-08-09 16:18:00,88.8,88.8,88.78,88.78,105099999.0
2005-08-09 16:19:00,88.781,88.796,88.765,88.782,120199999.0
2005-08-09 16:20:00,88.77,88.797,88.766,88.797,323800000.0
2005-08-09 16:21:00,88.796,88.797,88.775,88.785,225500000.0
2005-08-09 16:22:00,88.796,88.807,88.782,88.791,257900001.0
2005-08-09 16:23:00,88.791,88.792,88.763,88.774,332200002.0
2005-08-09 16:24:00,88.798,88.801,88.778,88.784,298099997.0
2005-08-09 16:25:00,88.793,88.808,88.778,88.808,189099996.0
2005-08-09 16:26:00,88.782,88.812,88.782,88.81,230099998.0
2005-08-09 16:27:00,88.799,88.812,88.771,88.795,266300001.0
2005-08-09 16:28:00,88.78,88.798,88.778,88.79,146599998.0
2005-08-09 16:29:00,88.766,88.798,88.763,88.781,181100000.0
2005-08-09 16:30:00,88.786,88.793,88.771,88.777,124500001.0
2005-08-09 16:31:00,88.782,88.806,88.775,88.806,225599997.0
2005-08-09 16:32:00,88.8,88.802,88.77,88.802,172999997.0
2005-08-09 16:33:00,88.785,88.807,88.785,88.789,412799997.0
2005-08-09 16:34:00,88.781,88.794,88.768,88.768,214500002.0
2005-08-09 16:35:00,88.776,88.791,88.768,88.785,201400000.0
2005-08-09 16:36:00,88.773,88.787,88.756,88.783,291200001.0
2005-08-09 16:37:00,88.772,88.783,88.752,88.768,344300000.0
2005-08-09 16:38:00,88.766,88.789,88.757,88.785,200200002.0
2005-08-09 16:39:00,88.783,88.787,88.765,88.775,112099998.0
2005-08-09 16:40:00,88.79,88.79,88.77,88.77,237600000.0
2005-08-09 16:41:00,88.772,88.785,88.763,88.785,229600000.0
2005-08-09 16:42:00,88.79,88.807,88.769,88.792,214699996.0
2005-08-09 16:43:00,88.777,88.807,88.774,88.79,286299998.0
2005-08-09 16:44:00,88.787,88.787,88.76,88.766,152999999.0
2005-08-09 16:45:00,88.772,88.794,88.772,88.787,334999999.0
2005-08-09 16:46:00,88.791,88.791,88.761,88.783,169200001.0
2005-08-09 16:47:00,88.798,88.81,88.786,88.801,226099997.0
2005-08-09 16:48:00,88.81,88.831,88.8,88.807,330199995.0
2005-08-09 16:49:00,88.812,88.828,88.793,88.809,200799996.0
2005-08-09 16:50:00,88.826,88.826,88.804,88.804,72599999.0
2005-08-09 16:51:00,88.82,88.83,88.799,88.815,144699999.0
2005-08-09 16:52:00,88.798,88.831,88.798,88.81,230200000.0
2005-08-09 16:53:00,88.808,88.82,88.796,88.817,172399998.0
2005-08-09 16:54:00,88.802,88.825,88.797,88.809,86799999.0
2005-08-09 16:55:00,88.807,88.818,88.777,88.777,263300000.0
2005-08-09 16:56:00,88.798,88.818,88.778,88.79,205599995.0
2005-08-09 16:57:00,88.798,88.824,88.798,88.812,312300000.0
2005-08-09 16:58:00,88.784,88.801,88.777,88.798,161099999.0
2005-08-09 16:59:00,88.795,88.804,88.765,88.779,269399998.0
2005-08-09 17:00:00,88.783,88.797,88.763,88.771,259799998.0
2005-08-09 17:01:00,88.787,88.787,88.743,88.77,185599996.0
2005-08-09 17:02:00,88.769,88.783,88.753,88.776,205800002.0
2005-08-09 17:03:00,88.765,88.782,88.754,88.766,209999999.0
2005-08-09 17:04:00,88.78,88.796,88.774,88.776,68300000.0
2005-08-09 17:05:00,88.815,88.819,88.783,88.786,212800002.0
2005-08-09 17:06:00,88.798,88.83,88.794,88.805,312399999.0
2005-08-09 17:07:00,88.822,88.822,88.795,88.8,114299999.0
2005-08-09 17:08:00,88.823,88.846,88.821,88.834,209799998.0
2005-08-09 17:09:00,88.828,88.836,88.805,88.828,243199999.0
2005-08-09 17:10:00,88.809,88.838,88.808,88.838,251199999.0
2005-08-09 17:11:00,88.821,88.835,88.8,88.824,186700001.0
2005-08-09 17:12:00,88.828,88.828,88.805,88.815,60599999.0
2005-08-09 17:13:00,88.805,88.818,88.783,88.818,211700001.0
2005-08-09 17:14:00,88.794,88.814,88.779,88.814,275600000.0
2005-08-09 17:15:00,88.802,88.802,88.777,88.777,225999998.0
2005-08-09 17:16:00,88.792,88.805,88.778,88.802,134900001.0
2005-08-09 17:17:00,88.799,88.815,88.768,88.799,164200000.0
2005-08-09 17:18:00,88.802,88.817,88.796,88.812,183700000.0
2005-08-09 17:19:00,88.794,88.807,88.776,88.799,250799999.0
2005-08-09 17:20:00,88.781,88.798,88.779,88.796,164200001.0
2005-08-09 17:21:00,88.796,88.796,88.762,88.762,207799996.0
2005-08-09 17:22:00,88.776,88.791,88.751,88.769,258800006.0
2005-08-09 17:23:00,88.777,88.78,88.75,88.763,237100001.0
2005-08-09 17:24:00,88.765,88.781,88.765,88.781,52599999.0
2005-08-09 17:25:00,88.767,88.789,88.766,88.77,208100001.0
2005-08-09 17:26:00,88.788,88.788,88.761,88.761,131500001.0
2005-08-09 17:27:00,88.766,88.79,88.765,88.781,284900000.0
2005-08-09 17:28:00,88.775,88.788,88.765,88.779,284400002.0
2005-08-09 17:29:00,88.759,88.779,88.752,88.761,196100000.0
2005-08-09 17:30:00,88.755,88.773,88.741,88.747,299100004.0
2005-08-09 17:31:00,88.766,88.774,88.742,88.742,206400000.0
2005-08-09 17:32:00,88.756,88.764,88.742,88.752,325799998.0
2005-08-09 17:33:00,88.75,88.778,88.75,88.757,318200001.0
2005-08-09 17:34:00,88.775,88.787,88.766,88.778,135799999.0
2005-08-09 17:35:00,88.783,88.783,88.759,88.759,214500001.0
2005-08-09 17:36:00,88.769,88.785,88.76,88.775,264199998.0
2005-08-09 17:37:00,88.775,88.776,88.744,88.751,207799997.0
2005-08-09 17:38:00,88.765,88.781,88.764,88.781,171299998.0
2005-08-09 17:39:00,88.782,88.782,88.758,88.758,43000001.0
2005-08-09 17:40:00,88.742,88.785,88.742,88.785,210699997.0
2005-08-09 17:41:00,88.773,88.786,88.76,88.781,241299999.0
2005-08-09 17:42:00,88.77,88.785,88.766,88.785,142000000.0
2005-08-09 17:43:00,88.755,88.782,88.755,88.782,259499995.0
2005-08-09 17:44:00,88.761,88.78,88.754,88.775,231999999.0
2005-08-09 17:45:00,88.778,88.78,88.757,88.761,225399998.0
2005-08-09 17:46:00,88.771,88.783,88.753,88.772,194200001.0
2005-08-09 17:47:00,88.777,88.791,88.766,88.769,277799997.0
2005-08-09 17:48:00,88.767,88.788,88.751,88.773,168400000.0
2005-08-09 17:49:00,88.768,88.78,88.748,88.749,208799997.0
2005-08-09 17:50:00,88.758,88.778,88.751,88.778,380500000.0
2005-08-09 17:51:00,88.754,88.776,88.751,88.775,123299998.0
2005-08-09 17:52:00,88.762,88.787,88.762,88.787,170100000.0
2005-08-09 17:53:00,88.788,88.798,88.771,88.798,189299997.0
2005-08-09 17:54:00,88.792,88.792,88.763,88.776,174700002.0
2005-08-09 17:55:00,88.784,88.797,88.769,88.787,271500000.0
2005-08-09 17:56:00,88.772,88.79,88.77,88.77,155400001.0
2005-08-09 17:57:00,88.787,88.807,88.77,88.785,232699998.0
2005-08-09 17:58:00,88.779,88.803,88.773,88.783,156299999.0
2005-08-09 17:59:00,88.762,88.783,88.762,88.778,225099999.0
2005-08-09 18:00:00,88.767,88.787,88.766,88.768,110499999.0
2005-08-09 18:01:00,88.762,88.79,88.761,88.785,1864299997.0
2005-08-09 18:02:00,88.81,88.81,88.8,88.8,2127699999.0
2005-08-09 18:03:00,88.79,88.8,88.79,88.8,2127699999.0
2005-08-09 18:04:00,88.79,88.8,88.79,88.79,2127699999.0
2005-08-09 18:05:00,88.8,88.8,88.79,88.79,2127699999.0
2005-08-09 18:06:00,88.758,88.785,88.742,88.771,2127699999.0
2005-08-09 18:07:00,88.81,88.82,88.81,88.82,1945299996.0
2005-08-09 18:08:00,88.81,88.82,88.81,88.82,1945299996.0
2005-08-09 18:09:00,88.83,88.83,88.79,88.79,1945299996.0
2005-08-09 18:10:00,88.789,88.798,88.764,88.771,1945299996.0
2005-08-09 18:11:00,88.78,88.795,88.761,88.769,984399994.0
2005-08-09 18:12:00,88.78,88.795,88.767,88.782,1354300000.0
2005-08-09 18:13:00,88.782,88.797,88.757,88.77,2012399988.0
2005-08-09 18:14:00,88.755,88.784,88.741,88.754,2107599993.0
2005-08-09 18:15:00,88.79,88.79,88.79,88.79,1287099988.0
2005-08-09 18:16:00,88.78,88.79,88.78,88.78,1287099988.0
2005-08-09 18:17:00,88.752,88.762,88.73,88.73,1287099988.0
2005-08-09 18:18:00,88.752,88.772,88.731,88.74,1199900006.0
2005-08-09 18:19:00,88.77,88.78,88.77,88.78,1849799998.0
2005-08-09 18:20:00,88.759,88.79,88.749,88.765,1849799998.0
2005-08-09 18:21:00,88.777,88.8,88.773,88.792,1711400002.0
2005-08-09 18:22:00,88.788,88.788,88.75,88.772,1428899987.0
2005-08-09 18:23:00,88.8,88.81,88.79,88.79,2076299999.0
2005-08-09 18:24:00,88.8,88.8,88.79,88.8,2076299999.0
2005-08-09 18:25:00,88.762,88.81,88.751,88.772,2076299999.0
2005-08-09 18:26:00,88.772,88.801,88.767,88.774,2046899996.0
2005-08-09 18:27:00,88.794,88.804,88.776,88.784,1337999995.0
2005-08-09 18:28:00,88.792,88.805,88.777,88.795,1468999996.0
2005-08-09 18:29:00,88.778,88.795,88.765,88.781,1030299988.0
2005-08-09 18:30:00,88.781,88.789,88.765,88.776,897599995.0
2005-08-09 18:31:00,88.764,88.792,88.755,88.792,1432000000.0
2005-08-09 18:32:00,88.774,88.787,88.757,88.776,1651299988.0
2005-08-09 18:34:00,88.76,88.791,88.758,88.791,2096999997.0
2005-08-09 18:35:00,88.783,88.795,88.76,88.762,1856099998.0
2005-08-09 18:36:00,88.77,88.801,88.77,88.793,912499993.0
2005-08-09 18:37:00,88.798,88.803,88.776,88.801,976399992.0
2005-08-09 18:38:00,88.803,88.805,88.771,88.796,1020199998.0
2005-08-09 18:39:00,88.783,88.808,88.775,88.794,1124699998.0
2005-08-09 18:40:00,88.776,88.805,88.776,88.792,1718499993.0
2005-08-09 18:41:00,88.797,88.815,88.785,88.792,675500010.0
2005-08-09 18:42:00,88.81,88.842,88.799,88.8,1095199998.0
2005-08-09 18:43:00,88.815,88.829,88.797,88.797,500400005.0
2005-08-09 18:44:00,88.795,88.817,88.791,88.81,902399997.0
2005-08-09 18:45:00,88.792,88.821,88.788,88.804,779099994.0
2005-08-09 18:46:00,88.796,88.818,88.794,88.808,685600001.0
2005-08-09 18:47:00,88.795,88.822,88.795,88.822,183499999.0
2005-08-09 18:48:00,88.798,88.822,88.792,88.811,591599997.0
2005-08-09 18:49:00,88.803,88.816,88.791,88.815,733300000.0
2005-08-09 18:50:00,88.817,88.824,88.796,88.804,769499997.0
2005-08-09 18:51:00,88.829,88.838,88.798,88.798,1038099998.0
2005-08-09 18:52:00,88.785,88.812,88.777,88.802,1448199993.0
2005-08-09 18:53:00,88.808,88.808,88.777,88.791,1557299999.0
2005-08-09 18:54:00,88.797,88.805,88.776,88.777,1315399999.0
2005-08-09 18:55:00,88.788,88.815,88.785,88.803,1612500001.0
2005-08-09 18:56:00,88.805,88.81,88.781,88.793,199099999.0
2005-08-09 18:57:00,88.798,88.798,88.759,88.759,441300003.0
2005-08-09 18:58:00,88.765,88.789,88.751,88.775,1019899994.0
2005-08-09 18:59:00,88.759,88.782,88.745,88.782,1385000004.0
2005-08-09 19:00:00,88.767,88.782,88.756,88.773,321100001.0
2005-08-09 19:01:00,88.762,88.79,88.76,88.78,509899998.0
2005-08-09 19:02:00,88.775,88.797,88.775,88.792,301499999.0
2005-08-09 19:03:00,88.797,88.819,88.783,88.786,438800000.0
2005-08-09 19:04:00,88.807,88.814,88.79,88.814,555500003.0
2005-08-09 19:05:00,88.813,88.814,88.794,88.794,462600002.0
2005-08-09 19:06:00,88.805,88.81,88.78,88.78,946800003.0
2005-08-09 19:07:00,88.802,88.811,88.781,88.781,1415599996.0
2005-08-09 19:08:00,88.799,88.814,88.781,88.787,1651999985.0
2005-08-09 19:09:00,88.786,88.823,88.774,88.795,981799993.0
2005-08-09 19:10:00,88.809,88.823,88.793,88.823,236199998.0
2005-08-09 19:11:00,88.82,88.82,88.792,88.792,604999997.0
2005-08-09 19:12:00,88.792,88.828,88.792,88.828,262099996.0
2005-08-09 19:13:00,88.817,88.83,88.799,88.82,441500003.0
2005-08-09 19:14:00,88.825,88.837,88.807,88.824,357299998.0
2005-08-09 19:15:00,88.827,88.827,88.795,88.814,1199599997.0
2005-08-09 19:16:00,88.809,88.825,88.805,88.82,404000001.0
2005-08-09 19:17:00,88.817,88.817,88.779,88.8,774499997.0
2005-08-09 19:18:00,88.8,88.82,88.79,88.81,684199997.0
2005-08-09 19:19:00,88.802,88.819,88.779,88.799,1073699992.0
2005-08-09 19:20:00,88.818,88.835,88.799,88.828,766400004.0
2005-08-09 19:21:00,88.827,88.838,88.81,88.833,1033700008.0
2005-08-09 19:22:00,88.817,88.835,88.801,88.835,308699996.0
2005-08-09 19:23:00,88.835,88.843,88.811,88.811,1950600003.0
2005-08-09 19:24:00,88.813,88.845,88.791,88.819,671799999.0
2005-08-09 19:25:00,88.824,88.836,88.799,88.818,1043099999.0
2005-08-09 19:26:00,88.811,88.82,88.78,88.78,2047899996.0
2005-08-09 19:27:00,88.814,88.827,88.797,88.797,1410200002.0
2005-08-09 19:28:00,88.805,88.81,88.782,88.798,1120500001.0
2005-08-09 19:29:00,88.801,88.818,88.789,88.808,339899999.0
2005-08-09 19:30:00,88.798,88.815,88.789,88.815,1023799984.0
2005-08-09 19:31:00,88.791,88.816,88.786,88.811,547500003.0
2005-08-09 19:32:00,88.809,88.833,88.809,88.833,874699997.0
2005-08-09 19:33:00,88.809,88.835,88.809,88.83,605600000.0
2005-08-09 19:34:00,88.831,88.844,88.812,88.818,1060399995.0
2005-08-09 19:35:00,88.813,88.839,88.801,88.835,920099998.0
2005-08-09 19:36:00,88.83,88.844,88.82,88.836,633499997.0
2005-08-09 19:37:00,88.833,88.852,88.829,88.852,271900000.0
2005-08-09 19:38:00,88.833,88.854,88.823,88.845,786199990.0
2005-08-09 19:39:00,88.847,88.862,88.83,88.833,768599997.0
2005-08-09 19:40:00,88.847,88.849,88.812,88.812,889300004.0
2005-08-09 19:41:00,88.817,88.848,88.815,88.826,951699999.0
2005-08-09 19:42:00,88.826,88.844,88.815,88.842,943299998.0
2005-08-09 19:43:00,88.834,88.835,88.815,88.822,509100002.0
2005-08-09 19:44:00,88.808,88.835,88.805,88.823,902200003.0
2005-08-09 19:45:00,88.804,88.83,88.802,88.83,449200001.0
2005-08-09 19:46:00,88.811,88.83,88.806,88.822,608299999.0
2005-08-09 19:47:00,88.823,88.823,88.79,88.809,375100001.0
2005-08-09 19:48:00,88.8,88.82,88.793,88.813,1228799997.0
2005-08-09 19:49:00,88.79,88.809,88.78,88.803,772399999.0
2005-08-09 19:50:00,88.815,88.822,88.792,88.793,489899993.0
2005-08-09 19:51:00,88.795,88.831,88.795,88.829,515099992.0
2005-08-09 19:52:00,88.83,88.835,88.809,88.809,376100000.0
2005-08-09 19:53:00,88.813,88.83,88.808,88.825,581599998.0
2005-08-09 19:54:00,88.812,88.835,88.8,88.825,625799997.0
2005-08-09 19:55:00,88.816,88.842,88.816,88.836,268700000.0
2005-08-09 19:56:00,88.837,88.837,88.809,88.816,435399995.0
2005-08-09 19:57:00,88.835,88.847,88.807,88.831,670099997.0
2005-08-09 19:58:00,88.833,88.863,88.833,88.861,984700000.0
2005-08-09 19:59:00,88.853,88.857,88.832,88.834,796300005.0
2005-08-09 20:00:00,88.83,88.852,88.825,88.838,557500000.0
2005-08-09 20:01:00,88.843,88.847,88.822,88.829,513399999.0
2005-08-09 20:02:00,88.849,88.87,88.834,88.852,673900000.0
2005-08-09 20:03:00,88.874,88.888,88.86,88.867,354100000.0
2005-08-09 20:04:00,88.865,88.884,88.858,88.882,568099995.0
2005-08-09 20:05:00,88.88,88.889,88.861,88.865,510300005.0
2005-08-09 20:06:00,88.848,88.877,88.835,88.857,650100001.0
2005-08-09 20:07:00,88.872,88.889,88.853,88.864,442099997.0
2005-08-09 20:08:00,88.869,88.884,88.851,88.873,585200004.0
2005-08-09 20:09:00,88.853,88.877,88.852,88.874,579400006.0
2005-08-09 20:10:00,88.873,88.88,88.855,88.855,590799998.0
2005-08-09 20:11:00,88.843,88.872,88.82,88.852,1585999997.0
2005-08-09 20:12:00,88.848,88.864,88.825,88.844,1580599996.0
2005-08-09 20:13:00,88.874,88.887,88.852,88.86,894200001.0
2005-08-09 20:14:00,88.859,88.866,88.827,88.839,513999995.0
2005-08-09 20:15:00,88.844,88.864,88.834,88.849,969300003.0
2005-08-09 20:16:00,88.85,88.878,88.846,88.867,1203300002.0
2005-08-09 20:17:00,88.838,88.865,88.808,88.821,351199999.0
2005-08-09 20:18:00,88.81,88.861,88.804,88.861,273699996.0
2005-08-09 20:19:00,88.863,88.919,88.85,88.885,1602399994.0
2005-08-09 20:20:00,88.871,88.878,88.826,88.837,1448299989.0
2005-08-09 20:21:00,88.852,88.875,88.835,88.837,291200001.0
2005-08-09 20:22:00,88.82,88.867,88.814,88.83,1122600000.0
2005-08-09 20:23:00,88.827,88.865,88.796,88.804,761999994.0
2005-08-09 20:24:00,88.797,88.835,88.79,88.835,570600001.0
2005-08-09 20:25:00,88.84,88.849,88.811,88.811,773299993.0
2005-08-09 20:26:00,88.837,88.865,88.827,88.83,484799997.0
2005-08-09 20:27:00,88.852,88.854,88.823,88.832,1012599988.0
2005-08-09 20:28:00,88.85,88.86,88.84,88.85,2038899980.0
2005-08-09 20:29:00,88.825,88.847,88.808,88.837,2038899980.0
2005-08-09 20:30:00,88.85,88.89,88.83,88.89,1677599994.0
2005-08-09 20:31:00,88.865,88.922,88.847,88.922,1677599994.0
2005-08-09 20:32:00,88.95,88.97,88.92,88.96,654099995.0
2005-08-09 20:33:00,88.956,88.956,88.867,88.882,654099995.0
2005-08-09 20:34:00,88.875,88.876,88.851,88.853,401699995.0
2005-08-09 20:35:00,88.86,88.86,88.819,88.825,505400002.0
2005-08-09 20:36:00,88.857,88.87,88.845,88.845,589700002.0
2005-08-09 20:37:00,88.835,88.865,88.827,88.845,445999999.0
2005-08-09 20:38:00,88.843,88.871,88.82,88.83,1209299995.0
2005-08-09 20:39:00,88.84,88.844,88.81,88.816,1093900005.0
2005-08-09 20:40:00,88.828,88.828,88.792,88.792,1784899991.0
2005-08-09 20:41:00,88.787,88.812,88.774,88.795,867099999.0
2005-08-09 20:42:00,88.81,88.856,88.803,88.816,1071399992.0
2005-08-09 20:43:00,88.826,88.862,88.823,88.845,728200003.0
2005-08-09 20:44:00,88.85,88.85,88.807,88.827,1113399995.0
2005-08-09 20:45:00,88.824,88.844,88.805,88.822,1189400010.0
2005-08-09 20:46:00,88.817,88.834,88.802,88.829,804700004.0
2005-08-09 20:47:00,88.812,88.839,88.797,88.809,1235100000.0
2005-08-09 20:48:00,88.808,88.829,88.801,88.817,885900000.0
2005-08-09 20:49:00,88.819,88.844,88.809,88.813,731899995.0
2005-08-09 20:50:00,88.817,88.854,88.814,88.845,874099993.0
2005-08-09 20:51:00,88.85,88.85,88.815,88.82,850200004.0
2005-08-09 20:52:00,88.836,88.856,88.82,88.84,813899998.0
2005-08-09 20:53:00,88.839,88.853,88.805,88.827,1544100005.0
2005-08-09 20:54:00,88.826,88.848,88.816,88.84,443899999.0
2005-08-09 20:55:00,88.842,88.85,88.82,88.837,1152600000.0
2005-08-09 20:56:00,88.824,88.847,88.82,88.842,1019900006.0
2005-08-09 20:57:00,88.835,88.871,88.833,88.851,1482499999.0
2005-08-09 20:58:00,88.88,88.88,88.87,88.87,2002099986.0
2005-08-09 20:59:00,88.852,88.854,88.797,88.824,2002099986.0
2005-08-09 21:00:00,88.87,88.88,88.85,88.88,665799998.0
2005-08-09 21:01:00,88.87,88.88,88.87,88.87,665799998.0
2005-08-09 21:02:00,88.843,88.857,88.823,88.844,665799998.0
2005-08-09 21:03:00,88.845,88.858,88.833,88.853,615599998.0
2005-08-09 21:04:00,88.831,88.854,88.831,88.853,428400000.0
2005-08-09 21:05:00,88.831,88.867,88.827,88.867,290599998.0
2005-08-09 21:06:00,88.862,88.868,88.842,88.856,781799999.0
2005-08-09 21:07:00,88.865,88.876,88.845,88.851,602099995.0
2005-08-09 21:08:00,88.839,88.866,88.827,88.848,579899999.0
2005-08-09 21:09:00,88.845,88.85,88.822,88.824,328000005.0
2005-08-09 21:10:00,88.829,88.842,88.815,88.827,395899997.0
2005-08-09 21:11:00,88.809,88.829,88.804,88.817,292299997.0
2005-08-09 21:12:00,88.813,88.844,88.798,88.828,540399997.0
2005-08-09 21:13:00,88.818,88.843,88.81,88.841,978100003.0
2005-08-09 21:14:00,88.84,88.855,88.828,88.85,894600003.0
2005-08-09 21:15:00,88.847,88.847,88.818,88.82,1141099986.0
2005-08-09 21:16:00,88.823,88.851,88.817,88.836,716699999.0
2005-08-09 21:17:00,88.84,88.854,88.815,88.839,1311700005.0
2005-08-09 21:18:00,88.839,88.857,88.819,88.83,713399996.0
2005-08-09 21:19:00,88.853,88.865,88.834,88.856,952199993.0
2005-08-09 21:20:00,88.863,88.876,88.842,88.858,1688800000.0
2005-08-09 21:21:00,88.862,88.874,88.839,88.842,1970600006.0
2005-08-09 21:22:00,88.848,88.872,88.839,88.858,1444199998.0
2005-08-09 21:23:00,88.857,88.857,88.818,88.842,712699999.0
2005-08-09 21:24:00,88.835,88.849,88.821,88.847,801099999.0
2005-08-09 21:25:00,88.839,88.864,88.835,88.85,1120299993.0
2005-08-09 21:26:00,88.829,88.854,88.826,88.838,489499997.0
2005-08-09 21:27:00,88.833,88.834,88.807,88.816,604200000.0
2005-08-09 21:28:00,88.837,88.858,88.831,88.846,321300001.0
2005-08-09 21:29:00,88.858,88.86,88.835,88.845,754199996.0
2005-08-09 21:30:00,88.858,88.858,88.827,88.833,435299997.0
2005-08-09 21:31:00,88.825,88.847,88.821,88.847,247200000.0
2005-08-09 21:32:00,88.844,88.852,88.826,88.84,1275399998.0
2005-08-09 21:33:00,88.834,88.855,88.833,88.833,182099999.0
2005-08-09 21:34:00,88.848,88.848,88.818,88.818,506699996.0
2005-08-09 21:35:00,88.838,88.855,88.826,88.846,455499999.0
2005-08-09 21:36:00,88.845,88.859,88.828,88.84,149199999.0
2005-08-09 21:37:00,88.851,88.875,88.833,88.861,382600000.0
2005-08-09 21:38:00,88.856,88.877,88.85,88.874,478500000.0
2005-08-09 21:39:00,88.853,88.876,88.843,88.876,322799999.0
2005-08-09 21:40:00,88.861,88.875,88.846,88.865,356700003.0
2005-08-09 21:41:00,88.865,88.873,88.842,88.846,339100000.0
2005-08-09 21:42:00,88.876,88.876,88.832,88.832,625300000.0
2005-08-09 21:43:00,88.844,88.857,88.826,88.845,836399993.0
2005-08-09 21:44:00,88.845,88.858,88.819,88.843,1404700004.0
2005-08-09 21:45:00,88.85,88.859,88.823,88.844,1068199999.0
2005-08-09 21:46:00,88.837,88.862,88.83,88.831,574499995.0
2005-08-09 21:47:00,88.84,88.872,88.835,88.862,811400001.0
2005-08-09 21:48:00,88.87,88.87,88.85,88.85,349999999.0
2005-08-09 21:49:00,88.854,88.868,88.832,88.853,655800002.0
2005-08-09 21:50:00,88.855,88.86,88.839,88.848,203300001.0
2005-08-09 21:51:00,88.843,88.857,88.83,88.857,362899997.0
2005-08-09 21:52:00,88.85,88.86,88.831,88.839,564300002.0
2005-08-09 21:53:00,88.847,88.858,88.836,88.852,250500002.0
2005-08-09 21:54:00,88.858,88.858,88.833,88.838,243500000.0
2005-08-09 21:55:00,88.845,88.867,88.845,88.862,159100000.0
2005-08-09 21:56:00,88.858,88.865,88.844,88.86,613599993.0
2005-08-09 21:57:00,88.86,88.86,88.84,88.84,134599999.0
2005-08-09 21:58:00,88.85,88.865,88.85,88.865,182699997.0
2005-08-09 21:59:00,88.868,88.884,88.852,88.873,549799997.0
2005-08-09 22:00:00,88.873,88.879,88.834,88.847,865699988.0
2005-08-09 22:01:00,88.862,88.87,88.842,88.858,801799999.0
2005-08-09 22:02:00,88.865,88.875,88.841,88.85,1153999984.0
2005-08-09 22:03:00,88.861,88.869,88.845,88.849,260599998.0
2005-08-09 22:04:00,88.857,88.865,88.834,88.86,578199997.0
2005-08-09 22:05:00,88.843,88.864,88.835,88.863,271699998.0
2005-08-09 22:06:00,88.87,88.876,88.839,88.839,148699999.0
2005-08-09 22:07:00,88.853,88.855,88.835,88.84,83100000.0
2005-08-09 22:08:00,88.845,88.86,88.83,88.85,214599997.0
2005-08-09 22:09:00,88.851,88.857,88.825,88.825,378500001.0
2005-08-09 22:10:00,88.848,88.85,88.81,88.81,204999998.0
2005-08-09 22:11:00,88.83,88.861,88.819,88.852,373800003.0
2005-08-09 22:12:00,88.853,88.856,88.821,88.839,507800000.0
2005-08-09 22:13:00,88.855,88.855,88.822,88.836,538100005.0
2005-08-09 22:14:00,88.837,88.853,88.833,88.847,228399999.0
2005-08-09 22:15:00,88.847,88.858,88.834,88.834,513699999.0
2005-08-09 22:16:00,88.852,88.856,88.825,88.825,524999993.0
2005-08-09 22:17:00,88.844,88.856,88.826,88.84,207200006.0
2005-08-09 22:18:00,88.829,88.846,88.823,88.841,357600002.0
2005-08-09 22:19:00,88.847,88.85,88.821,88.821,253600001.0
2005-08-09 22:20:00,88.833,88.852,88.832,88.852,303199996.0
2005-08-09 22:21:00,88.831,88.86,88.831,88.86,148600000.0
2005-08-09 22:22:00,88.841,88.856,88.826,88.843,538299998.0
2005-08-09 22:23:00,88.845,88.849,88.825,88.825,201999998.0
2005-08-09 22:24:00,88.838,88.843,88.824,88.827,82499999.0
2005-08-09 22:25:00,88.845,88.85,88.83,88.838,274400003.0
2005-08-09 22:26:00,88.84,88.843,88.821,88.825,48400000.0
2005-08-09 22:27:00,88.85,88.85,88.825,88.83,891599989.0
2005-08-09 22:28:00,88.845,88.855,88.827,88.832,321599998.0
2005-08-09 22:29:00,88.837,88.85,88.81,88.835,313499999.0
2005-08-09 22:30:00,88.827,88.847,88.817,88.844,518500002.0
2005-08-09 22:31:00,88.835,88.835,88.815,88.82,124400000.0
2005-08-09 22:32:00,88.806,88.831,88.803,88.822,194700001.0
2005-08-09 22:33:00,88.825,88.828,88.807,88.807,422099995.0
2005-08-09 22:34:00,88.809,88.836,88.807,88.829,549400003.0
2005-08-09 22:35:00,88.828,88.84,88.82,88.835,277599997.0
2005-08-09 22:36:00,88.83,88.843,88.82,88.835,497399998.0
2005-08-09 22:37:00,88.818,88.835,88.813,88.835,206099997.0
2005-08-09 22:38:00,88.814,88.832,88.814,88.831,206099997.0
2005-08-09 22:39:00,88.817,88.833,88.807,88.827,357500001.0
2005-08-09 22:40:00,88.825,88.828,88.805,88.805,551400001.0
2005-08-09 22:41:00,88.813,88.833,88.812,88.827,295599996.0
2005-08-09 22:42:00,88.835,88.84,88.805,88.805,217099999.0
2005-08-09 22:43:00,88.81,88.83,88.796,88.823,828700002.0
2005-08-09 22:44:00,88.825,88.83,88.8,88.8,526399997.0
2005-08-09 22:45:00,88.825,88.825,88.789,88.805,480100000.0
2005-08-09 22:46:00,88.825,88.83,88.799,88.81,500899999.0
2005-08-09 22:47:00,88.825,88.83,88.803,88.81,217199997.0
2005-08-09 22:48:00,88.809,88.83,88.791,88.815,591100005.0
2005-08-09 22:49:00,88.82,88.835,88.802,88.809,344900000.0
2005-08-09 22:50:00,88.817,88.83,88.8,88.82,230999999.0
2005-08-09 22:51:00,88.802,88.828,88.799,88.805,536500004.0
2005-08-09 22:52:00,88.828,88.83,88.811,88.811,103899999.0
2005-08-09 22:53:00,88.81,88.824,88.756,88.804,423299998.0
2005-08-09 22:54:00,88.775,88.827,88.775,88.814,208900000.0
2005-08-09 22:55:00,88.802,88.824,88.795,88.813,467899996.0
2005-08-09 22:56:00,88.798,88.82,88.798,88.82,127899998.0
2005-08-09 22:57:00,88.802,88.823,88.78,88.811,246799997.0
2005-08-09 22:58:00,88.792,88.808,88.77,88.794,159500003.0
2005-08-09 22:59:00,88.802,88.802,88.735,88.743,372300001.0
2005-08-09 23:00:00,88.804,88.831,88.795,88.82,228100001.0
2005-08-09 23:01:00,88.826,88.843,88.796,88.829,194599998.0
2005-08-09 23:02:00,88.816,88.847,88.802,88.823,171299999.0
2005-08-09 23:03:00,88.801,88.838,88.788,88.813,171700000.0
2005-08-09 23:04:00,88.794,88.831,88.779,88.831,382299995.0
2005-08-09 23:05:00,88.826,88.856,88.819,88.826,175099999.0
2005-08-09 23:06:00,88.807,88.858,88.802,88.831,339000002.0
2005-08-09 23:07:00,88.827,88.858,88.806,88.845,156899999.0
2005-08-09 23:08:00,88.84,88.84,88.795,88.816,276200000.0
2005-08-09 23:09:00,88.822,88.851,88.806,88.835,331499996.0
2005-08-09 23:10:00,88.834,88.858,88.813,88.82,328099997.0
2005-08-09 23:11:00,88.811,88.85,88.804,88.833,188900002.0
2005-08-09 23:12:00,88.828,88.846,88.81,88.819,354100000.0
2005-08-09 23:13:00,88.795,88.85,88.795,88.816,364199998.0
2005-08-09 23:14:00,88.85,88.86,88.822,88.835,207800002.0
2005-08-09 23:15:00,88.854,88.863,88.817,88.817,295399996.0
2005-08-09 23:16:00,88.833,88.873,88.822,88.855,312999999.0
2005-08-09 23:17:00,88.786,88.844,88.786,88.844,376599998.0
2005-08-09 23:18:00,88.847,88.847,88.822,88.822,69299999.0
2005-08-09 23:19:00,88.821,88.848,88.821,88.848,87199998.0
2005-08-09 23:20:00,88.857,88.86,88.836,88.848,286499998.0
2005-08-09 23:21:00,88.852,88.858,88.834,88.845,255500000.0
2005-08-09 23:22:00,88.863,88.864,88.836,88.836,243599997.0
2005-08-09 23:23:00,88.857,88.858,88.827,88.827,261899997.0
2005-08-09 23:24:00,88.853,88.865,88.839,88.839,313700001.0
2005-08-09 23:25:00,88.856,88.856,88.823,88.825,254900000.0
2005-08-09 23:26:00,88.827,88.853,88.827,88.853,165000002.0
2005-08-09 23:27:00,88.842,88.857,88.833,88.849,239199995.0
2005-08-09 23:28:00,88.841,88.848,88.828,88.844,284500002.0
2005-08-09 23:29:00,88.85,88.85,88.819,88.828,328600001.0
2005-08-09 23:30:00,88.835,88.847,88.813,88.827,144099998.0
2005-08-09 23:31:00,88.836,88.847,88.821,88.834,108600000.0
2005-08-09 23:32:00,88.845,88.85,88.828,88.831,338600002.0
2005-08-09 23:33:00,88.821,88.864,88.821,88.864,213799998.0
2005-08-09 23:34:00,88.867,88.886,88.854,88.885,337699995.0
2005-08-09 23:35:00,88.876,88.876,88.827,88.848,308800001.0
2005-08-09 23:36:00,88.867,88.873,88.847,88.852,238300002.0
2005-08-09 23:37:00,88.861,88.876,88.846,88.852,314399995.0
2005-08-09 23:38:00,88.85,88.865,88.841,88.865,150800002.0
2005-08-09 23:39:00,88.868,88.878,88.857,88.857,115099998.0
2005-08-09 23:40:00,88.866,88.872,88.85,88.856,236399999.0
2005-08-09 23:41:00,88.86,88.882,88.86,88.878,224400001.0
2005-08-09 23:42:00,88.863,88.863,88.833,88.833,308199998.0
2005-08-09 23:43:00,88.855,88.86,88.84,88.849,247100003.0
2005-08-09 23:44:00,88.83,88.86,88.824,88.86,291799997.0
2005-08-09 23:45:00,88.856,88.856,88.836,88.836,52299999.0
2005-08-09 23:46:00,88.869,88.876,88.857,88.863,58900001.0
2005-08-09 23:47:00,88.865,88.865,88.843,88.845,161300000.0
2005-08-09 23:48:00,88.832,88.849,88.817,88.825,157600002.0
2005-08-09 23:49:00,88.817,88.823,88.801,88.813,230700000.0
2005-08-09 23:50:00,88.818,88.836,88.796,88.821,202200001.0
2005-08-09 23:51:00,88.835,88.837,88.814,88.814,230799995.0
2005-08-09 23:52:00,88.829,88.846,88.817,88.825,159800003.0
2005-08-09 23:53:00,88.812,88.826,88.795,88.795,168499999.0
2005-08-09 23:54:00,88.794,88.81,88.785,88.81,236299998.0
2005-08-09 23:55:00,88.804,88.811,88.788,88.791,184299999.0
2005-08-09 23:56:00,88.795,88.811,88.789,88.803,187799994.0
2005-08-09 23:57:00,88.807,88.818,88.793,88.805,40400000.0
2005-08-09 23:58:00,88.803,88.816,88.79,88.808,70800001.0
2005-08-09 23:59:00,88.806,88.816,88.785,88.795,212700001.0
2005-08-10 00:00:00,88.809,88.824,88.795,88.813,258200000.0
2005-08-10 00:01:00,88.805,88.819,88.782,88.787,221900000.0
2005-08-10 00:02:00,88.804,88.822,88.8,88.809,197099998.0
2005-08-10 00:03:00,88.818,88.823,88.799,88.81,152600002.0
2005-08-10 00:04:00,88.794,88.812,88.791,88.81,259300003.0
2005-08-10 00:05:00,88.811,88.811,88.78,88.795,268899997.0
2005-08-10 00:06:00,88.808,88.822,88.792,88.809,325199999.0
2005-08-10 00:07:00,88.802,88.823,88.789,88.813,152799998.0
2005-08-10 00:08:00,88.813,88.813,88.795,88.795,121600002.0
2005-08-10 00:09:00,88.809,88.822,88.776,88.776,119200000.0
2005-08-10 00:10:00,88.809,88.809,88.789,88.789,48400000.0
2005-08-10 00:11:00,88.788,88.805,88.781,88.805,107999999.0
2005-08-10 00:12:00,88.795,88.817,88.788,88.808,296300003.0
2005-08-10 00:13:00,88.793,88.809,88.787,88.801,148699999.0
2005-08-10 00:14:00,88.799,88.818,88.792,88.818,61600000.0
2005-08-10 00:15:00,88.8,88.834,88.8,88.816,264299999.0
2005-08-10 00:16:00,88.801,88.828,88.799,88.828,310300000.0
2005-08-10 00:17:00,88.825,88.837,88.794,88.809,203200002.0
2005-08-10 00:18:00,88.817,88.83,88.804,88.81,59500000.0
2005-08-10 00:19:00,88.826,88.842,88.818,88.834,124500000.0
2005-08-10 00:20:00,88.804,88.829,88.8,88.829,265199994.0
2005-08-10 00:21:00,88.821,88.841,88.808,88.825,111899999.0
2005-08-10 00:22:00,88.814,88.831,88.802,88.822,125099998.0
2005-08-10 00:23:00,88.829,88.842,88.807,88.836,136599998.0
2005-08-10 00:24:00,88.815,88.833,88.785,88.806,273800001.0
2005-08-10 00:25:00,88.81,88.811,88.778,88.796,192000000.0
2005-08-10 00:26:00,88.807,88.822,88.79,88.807,138900000.0
2005-08-10 00:27:00,88.807,88.817,88.794,88.794,399400002.0
2005-08-10 00:28:00,88.791,88.812,88.789,88.805,219900003.0
2005-08-10 00:29:00,88.81,88.815,88.781,88.805,348699997.0
2005-08-10 00:30:00,88.805,88.81,88.782,88.797,246199997.0
2005-08-10 00:31:00,88.791,88.81,88.791,88.81,63900000.0
2005-08-10 00:32:00,88.802,88.802,88.776,88.796,163599999.0
2005-08-10 00:33:00,88.799,88.806,88.772,88.792,205399997.0
2005-08-10 00:34:00,88.776,88.799,88.748,88.774,62700001.0
2005-08-10 00:35:00,88.778,88.796,88.758,88.783,248899999.0
2005-08-10 00:36:00,88.798,88.798,88.773,88.783,321200001.0
2005-08-10 00:37:00,88.764,88.786,88.759,88.783,408200002.0
2005-08-10 00:38:00,88.775,88.775,88.754,88.757,131700000.0
2005-08-10 00:39:00,88.75,88.77,88.749,88.765,296500002.0
2005-08-10 00:40:00,88.753,88.766,88.734,88.748,152399999.0
2005-08-10 00:41:00,88.76,88.776,88.749,88.762,87099999.0
2005-08-10 00:42:00,88.749,88.765,88.741,88.763,227999999.0
2005-08-10 00:43:00,88.75,88.76,88.734,88.746,34299999.0
2005-08-10 00:44:00,88.736,88.752,88.723,88.74,136899999.0
2005-08-10 00:45:00,88.726,88.75,88.721,88.737,305600004.0
2005-08-10 00:46:00,88.721,88.76,88.721,88.75,137999999.0
2005-08-10 00:47:00,88.755,88.772,88.734,88.763,275499998.0
2005-08-10 00:48:00,88.753,88.767,88.73,88.75,226700001.0
2005-08-10 00:49:00,88.753,88.777,88.753,88.756,177599998.0
2005-08-10 00:50:00,88.743,88.757,88.731,88.753,165200000.0
2005-08-10 00:51:00,88.724,88.757,88.718,88.757,115899999.0
2005-08-10 00:52:00,88.743,88.757,88.727,88.745,231099998.0
2005-08-10 00:53:00,88.724,88.74,88.709,88.736,154999999.0
2005-08-10 00:54:00,88.725,88.737,88.708,88.73,92500000.0
2005-08-10 00:55:00,88.735,88.751,88.72,88.743,191300003.0
2005-08-10 00:56:00,88.723,88.754,88.723,88.74,275000000.0
2005-08-10 00:57:00,88.74,88.746,88.719,88.725,261799998.0
2005-08-10 00:58:00,88.735,88.74,88.716,88.716,133900001.0
2005-08-10 00:59:00,88.74,88.747,88.716,88.734,221000000.0
2005-08-10 01:00:00,88.742,88.768,88.724,88.74,270200000.0
2005-08-10 01:01:00,88.742,88.763,88.741,88.755,267000000.0
2005-08-10 01:02:00,88.748,88.763,88.733,88.753,297999993.0
2005-08-10 01:03:00,88.734,88.761,88.734,88.755,188700004.0
2005-08-10 01:04:00,88.727,88.756,88.727,88.734,217299998.0
2005-08-10 01:05:00,88.762,88.762,88.737,88.755,166400002.0
2005-08-10 01:06:00,88.726,88.763,88.724,88.763,198000001.0
2005-08-10 01:07:00,88.737,88.756,88.717,88.734,191899999.0
2005-08-10 01:08:00,88.738,88.738,88.716,88.722,126900000.0
2005-08-10 01:09:00,88.721,88.726,88.7,88.713,120100000.0
2005-08-10 01:10:00,88.732,88.737,88.712,88.716,219099999.0
2005-08-10 01:11:00,88.726,88.747,88.715,88.747,153499998.0
2005-08-10 01:12:00,88.747,88.754,88.728,88.732,332900002.0
2005-08-10 01:13:00,88.719,88.755,88.714,88.755,149799998.0
2005-08-10 01:14:00,88.744,88.769,88.74,88.74,164900001.0
2005-08-10 01:15:00,88.767,88.767,88.737,88.752,291600001.0
2005-08-10 01:16:00,88.749,88.765,88.737,88.752,345799996.0
2005-08-10 01:17:00,88.734,88.761,88.734,88.757,222800001.0
2005-08-10 01:18:00,88.74,88.753,88.73,88.738,72499999.0
2005-08-10 01:19:00,88.727,88.736,88.714,88.719,125799999.0
2005-08-10 01:20:00,88.706,88.733,88.702,88.719,325499999.0
2005-08-10 01:21:00,88.722,88.726,88.698,88.698,372599997.0
2005-08-10 01:22:00,88.696,88.723,88.689,88.715,461699998.0
2005-08-10 01:23:00,88.707,88.714,88.686,88.686,171900001.0
2005-08-10 01:24:00,88.674,88.692,88.662,88.682,240299998.0
2005-08-10 01:25:00,88.68,88.711,88.68,88.705,84399997.0
2005-08-10 01:26:00,88.709,88.711,88.683,88.683,143699999.0
2005-08-10 01:27:00,88.677,88.702,88.677,88.7,216200004.0
2005-08-10 01:28:00,88.681,88.7,88.675,88.695,173800000.0
2005-08-10 01:29:00,88.687,88.714,88.665,88.694,194699998.0
2005-08-10 01:30:00,88.729,88.729,88.682,88.682,142100000.0
2005-08-10 01:31:00,88.7,88.712,88.685,88.688,243800000.0
2005-08-10 01:32:00,88.687,88.694,88.673,88.681,199599999.0
2005-08-10 01:33:00,88.673,88.673,88.637,88.639,92100000.0
2005-08-10 01:34:00,88.636,88.663,88.633,88.661,263699999.0
2005-08-10 01:35:00,88.666,88.688,88.653,88.674,207500000.0
2005-08-10 01:36:00,88.684,88.684,88.642,88.642,181199999.0
2005-08-10 01:37:00,88.655,88.677,88.653,88.677,121199998.0
2005-08-10 01:38:00,88.699,88.699,88.67,88.681,200699997.0
2005-08-10 01:39:00,88.676,88.697,88.676,88.693,157300002.0
2005-08-10 01:40:00,88.689,88.695,88.671,88.671,196500001.0
2005-08-10 01:41:00,88.688,88.715,88.673,88.702,200900000.0
2005-08-10 01:42:00,88.713,88.713,88.689,88.713,127900003.0
2005-08-10 01:43:00,88.703,88.703,88.674,88.682,227799998.0
2005-08-10 01:44:00,88.712,88.712,88.687,88.688,136300001.0
2005-08-10 01:45:00,88.705,88.705,88.673,88.673,184799996.0
2005-08-10 01:46:00,88.685,88.707,88.685,88.696,170699998.0
2005-08-10 01:47:00,88.684,88.706,88.684,88.698,114399999.0
2005-08-10 01:48:00,88.699,88.699,88.667,88.683,367299999.0
2005-08-10 01:49:00,88.671,88.675,88.644,88.645,326000004.0
2005-08-10 01:50:00,88.627,88.66,88.627,88.655,236599997.0
2005-08-10 01:51:00,88.647,88.67,88.637,88.67,300699999.0
2005-08-10 01:52:00,88.669,88.669,88.648,88.648,151899998.0
2005-08-10 01:53:00,88.665,88.67,88.641,88.643,240399998.0
2005-08-10 01:54:00,88.665,88.67,88.646,88.649,349900002.0
2005-08-10 01:55:00,88.656,88.671,88.627,88.634,160000000.0
2005-08-10 01:56:00,88.617,88.624,88.595,88.603,264999999.0
2005-08-10 01:57:00,88.621,88.656,88.621,88.644,278999997.0
2005-08-10 01:58:00,88.643,88.643,88.618,88.625,315500003.0
2005-08-10 01:59:00,88.615,88.639,88.605,88.639,218399996.0
2005-08-10 02:00:00,88.608,88.633,88.605,88.628,245000001.0
2005-08-10 02:01:00,88.624,88.64,88.602,88.612,186099999.0
2005-08-10 02:02:00,88.568,88.59,88.54,88.568,193899999.0
2005-08-10 02:03:00,88.568,88.598,88.554,88.562,303299996.0
2005-08-10 02:04:00,88.595,88.6,88.568,88.6,307699997.0
2005-08-10 02:05:00,88.57,88.603,88.57,88.603,124599998.0
2005-08-10 02:06:00,88.579,88.598,88.571,88.585,178900001.0
2005-08-10 02:07:00,88.568,88.568,88.518,88.522,223500001.0
2005-08-10 02:08:00,88.507,88.527,88.489,88.501,286899998.0
2005-08-10 02:09:00,88.491,88.532,88.491,88.523,361500000.0
2005-08-10 02:10:00,88.498,88.528,88.498,88.528,83500000.0
2005-08-10 02:11:00,88.531,88.55,88.523,88.548,233500000.0
2005-08-10 02:12:00,88.54,88.563,88.54,88.556,137100002.0
2005-08-10 02:13:00,88.565,88.565,88.543,88.549,243700001.0
2005-08-10 02:14:00,88.556,88.587,88.556,88.572,318600001.0
2005-08-10 02:15:00,88.558,88.581,88.529,88.54,375400003.0
2005-08-10 02:16:00,88.525,88.57,88.525,88.558,314299998.0
2005-08-10 02:17:00,88.565,88.574,88.546,88.554,226499998.0
2005-08-10 02:18:00,88.562,88.562,88.528,88.533,168800000.0
2005-08-10 02:19:00,88.541,88.557,88.525,88.545,291400000.0
2005-08-10 02:20:00,88.557,88.557,88.53,88.536,97600000.0
2005-08-10 02:21:00,88.537,88.564,88.537,88.562,92400000.0
2005-08-10 02:22:00,88.553,88.571,88.548,88.555,154999999.0
2005-08-10 02:23:00,88.556,88.556,88.509,88.51,344399999.0
2005-08-10 02:24:00,88.503,88.514,88.471,88.488,308000004.0
2005-08-10 02:25:00,88.496,88.497,88.468,88.474,208799999.0
2005-08-10 02:26:00,88.484,88.497,88.453,88.473,201599998.0
2005-08-10 02:27:00,88.473,88.485,88.441,88.441,331300000.0
2005-08-10 02:28:00,88.438,88.451,88.432,88.45,254900002.0
2005-08-10 02:29:00,88.444,88.47,88.443,88.468,274200000.0
2005-08-10 02:30:00,88.434,88.459,88.433,88.452,136500001.0
2005-08-10 02:31:00,88.467,88.478,88.456,88.456,138700000.0
2005-08-10 02:32:00,88.474,88.482,88.449,88.469,249199997.0
2005-08-10 02:33:00,88.481,88.486,88.47,88.474,26699999.0
2005-08-10 02:34:00,88.452,88.493,88.452,88.485,164299998.0
2005-08-10 02:35:00,88.473,88.486,88.454,88.454,387299993.0
2005-08-10 02:36:00,88.454,88.477,88.452,88.472,207399998.0
2005-08-10 02:37:00,88.477,88.51,88.475,88.51,220899999.0
2005-08-10 02:38:00,88.506,88.525,88.505,88.525,93199998.0
2005-08-10 02:39:00,88.526,88.538,88.504,88.514,271500004.0
2005-08-10 02:40:00,88.51,88.51,88.482,88.496,144699997.0
2005-08-10 02:41:00,88.524,88.529,88.501,88.516,412599999.0
2005-08-10 02:42:00,88.532,88.533,88.496,88.498,364499999.0
2005-08-10 02:43:00,88.511,88.515,88.486,88.486,208199997.0
2005-08-10 02:44:00,88.501,88.501,88.476,88.501,208200003.0
2005-08-10 02:45:00,88.49,88.511,88.477,88.511,133299999.0
2005-08-10 02:46:00,88.491,88.505,88.468,88.492,235500000.0
2005-08-10 02:47:00,88.491,88.495,88.468,88.477,334799995.0
2005-08-10 02:48:00,88.492,88.508,88.478,88.497,277800005.0
2005-08-10 02:49:00,88.484,88.5,88.472,88.49,245299999.0
2005-08-10 02:50:00,88.497,88.508,88.488,88.491,126399998.0
2005-08-10 02:51:00,88.508,88.519,88.495,88.496,146800002.0
2005-08-10 02:52:00,88.507,88.548,88.507,88.543,152999998.0
2005-08-10 02:53:00,88.513,88.539,88.513,88.539,264900001.0
2005-08-10 02:54:00,88.542,88.555,88.521,88.541,163499999.0
2005-08-10 02:55:00,88.548,88.556,88.526,88.526,147499998.0
2005-08-10 02:56:00,88.536,88.548,88.519,88.533,201000001.0
2005-08-10 02:57:00,88.515,88.548,88.515,88.527,113900001.0
2005-08-10 02:58:00,88.503,88.516,88.493,88.498,102399998.0
2005-08-10 02:59:00,88.505,88.515,88.492,88.492,370700000.0
2005-08-10 03:00:00,88.479,88.499,88.465,88.49,267000000.0
2005-08-10 03:01:00,88.469,88.485,88.454,88.468,216899999.0
2005-08-10 03:02:00,88.471,88.479,88.455,88.461,59600000.0
2005-08-10 03:03:00,88.468,88.483,88.45,88.469,137499998.0
2005-08-10 03:04:00,88.476,88.491,88.451,88.461,243699998.0
2005-08-10 03:05:00,88.453,88.474,88.438,88.45,245200002.0
2005-08-10 03:06:00,88.45,88.45,88.421,88.426,167300003.0
2005-08-10 03:07:00,88.439,88.46,88.433,88.452,252499999.0
2005-08-10 03:08:00,88.44,88.469,88.43,88.455,233899999.0
2005-08-10 03:09:00,88.448,88.461,88.435,88.44,172500001.0
2005-08-10 03:10:00,88.431,88.464,88.428,88.449,286699996.0
2005-08-10 03:11:00,88.439,88.453,88.424,88.443,382800004.0
2005-08-10 03:12:00,88.441,88.452,88.424,88.425,72199998.0
2005-08-10 03:13:00,88.439,88.453,88.417,88.421,296199999.0
2005-08-10 03:14:00,88.434,88.456,88.43,88.439,222300000.0
2005-08-10 03:15:00,88.423,88.439,88.417,88.436,93899999.0
2005-08-10 03:16:00,88.413,88.44,88.413,88.418,251399999.0
2005-08-10 03:17:00,88.435,88.446,88.426,88.441,178499999.0
2005-08-10 03:18:00,88.441,88.441,88.417,88.417,43099999.0
2005-08-10 03:19:00,88.429,88.446,88.423,88.437,235200003.0
2005-08-10 03:20:00,88.432,88.433,88.401,88.417,300200001.0
2005-08-10 03:21:00,88.433,88.437,88.416,88.419,394599996.0
2005-08-10 03:22:00,88.419,88.435,88.41,88.426,206099998.0
2005-08-10 03:23:00,88.422,88.44,88.415,88.435,221899999.0
2005-08-10 03:24:00,88.434,88.437,88.41,88.411,241300003.0
2005-08-10 03:25:00,88.424,88.424,88.389,88.393,273399998.0
2005-08-10 03:26:00,88.404,88.414,88.385,88.385,231499999.0
2005-08-10 03:27:00,88.388,88.399,88.367,88.38,211399999.0
2005-08-10 03:28:00,88.397,88.398,88.344,88.347,303399999.0
2005-08-10 03:29:00,88.36,88.36,88.33,88.336,161399998.0
2005-08-10 03:30:00,88.333,88.366,88.327,88.354,161200000.0
2005-08-10 03:31:00,88.345,88.362,88.336,88.338,315700002.0
2005-08-10 03:32:00,88.348,88.37,88.322,88.368,213999999.0
2005-08-10 03:33:00,88.354,88.377,88.351,88.366,285699999.0
2005-08-10 03:34:00,88.364,88.383,88.343,88.363,205499996.0
2005-08-10 03:35:00,88.379,88.405,88.364,88.387,146400000.0
2005-08-10 03:36:00,88.408,88.41,88.387,88.387,198600001.0
2005-08-10 03:37:00,88.386,88.386,88.344,88.344,240599999.0
2005-08-10 03:38:00,88.336,88.353,88.329,88.333,180400001.0
2005-08-10 03:39:00,88.336,88.367,88.324,88.346,221199998.0
2005-08-10 03:40:00,88.318,88.344,88.318,88.342,230199999.0
2005-08-10 03:41:00,88.344,88.365,88.339,88.357,143899998.0
2005-08-10 03:42:00,88.356,88.383,88.344,88.368,271199997.0
2005-08-10 03:43:00,88.374,88.387,88.36,88.375,118799999.0
2005-08-10 03:44:00,88.372,88.39,88.321,88.376,226899994.0
2005-08-10 03:45:00,88.371,88.394,88.363,88.37,148700002.0
2005-08-10 03:46:00,88.35,88.388,88.35,88.388,216599998.0
2005-08-10 03:47:00,88.389,88.4,88.373,88.387,146300000.0
2005-08-10 03:48:00,88.373,88.395,88.354,88.385,117800001.0
2005-08-10 03:49:00,88.383,88.397,88.363,88.383,342399998.0
2005-08-10 03:50:00,88.375,88.375,88.339,88.346,164000002.0
2005-08-10 03:51:00,88.352,88.366,88.332,88.355,115199998.0
2005-08-10 03:52:00,88.352,88.377,88.347,88.377,326900001.0
2005-08-10 03:53:00,88.371,88.371,88.346,88.349,250700000.0
2005-08-10 03:54:00,88.35,88.373,88.347,88.359,202799998.0
2005-08-10 03:55:00,88.342,88.362,88.335,88.346,171199999.0
2005-08-10 03:56:00,88.346,88.35,88.33,88.35,203999998.0
2005-08-10 03:57:00,88.352,88.358,88.329,88.329,77100000.0
2005-08-10 03:58:00,88.338,88.345,88.31,88.31,204999998.0
2005-08-10 03:59:00,88.318,88.344,88.318,88.32,223699996.0
2005-08-10 04:00:00,88.329,88.339,88.311,88.326,259600001.0
2005-08-10 04:01:00,88.332,88.336,88.319,88.319,242499997.0
2005-08-10 04:02:00,88.312,88.335,88.311,88.315,159499999.0
2005-08-10 04:03:00,88.329,88.339,88.309,88.336,250999997.0
2005-08-10 04:04:00,88.336,88.35,88.317,88.345,179699999.0
2005-08-10 04:05:00,88.329,88.339,88.314,88.333,191099999.0
2005-08-10 04:06:00,88.321,88.341,88.301,88.321,242600003.0
2005-08-10 04:07:00,88.318,88.329,88.308,88.319,103100002.0
2005-08-10 04:08:00,88.309,88.336,88.309,88.336,106500000.0
2005-08-10 04:09:00,88.332,88.332,88.299,88.299,360899998.0
2005-08-10 04:10:00,88.314,88.336,88.307,88.331,316300001.0
2005-08-10 04:11:00,88.302,88.333,88.302,88.319,174500005.0
2005-08-10 04:12:00,88.323,88.336,88.31,88.329,309399999.0
2005-08-10 04:13:00,88.321,88.327,88.304,88.309,144000000.0
2005-08-10 04:14:00,88.297,88.321,88.297,88.321,120200000.0
2005-08-10 04:15:00,88.315,88.315,88.297,88.303,272599999.0
2005-08-10 04:16:00,88.301,88.301,88.268,88.268,233400003.0
2005-08-10 04:17:00,88.276,88.291,88.26,88.261,269199999.0
2005-08-10 04:18:00,88.284,88.303,88.271,88.283,270000004.0
2005-08-10 04:19:00,88.309,88.33,88.309,88.33,50299998.0
2005-08-10 04:20:00,88.329,88.334,88.305,88.31,285100001.0
2005-08-10 04:21:00,88.303,88.318,88.29,88.31,128399998.0
2005-08-10 04:22:00,88.327,88.327,88.314,88.314,48400002.0
2005-08-10 04:23:00,88.325,88.325,88.299,88.302,152399999.0
2005-08-10 04:24:00,88.295,88.32,88.295,88.315,170399999.0
2005-08-10 04:25:00,88.323,88.329,88.3,88.307,245599998.0
2005-08-10 04:26:00,88.312,88.324,88.305,88.306,161099999.0
2005-08-10 04:27:00,88.292,88.317,88.292,88.315,59700000.0
2005-08-10 04:28:00,88.32,88.325,88.306,88.318,127200001.0
2005-08-10 04:29:00,88.324,88.33,88.314,88.314,45000000.0
2005-08-10 04:30:00,88.322,88.347,88.315,88.327,326900000.0
2005-08-10 04:31:00,88.329,88.357,88.329,88.352,147700000.0
2005-08-10 04:32:00,88.342,88.355,88.329,88.344,120499998.0
2005-08-10 04:33:00,88.328,88.356,88.328,88.343,109199998.0
2005-08-10 04:34:00,88.341,88.341,88.316,88.316,236199998.0
2005-08-10 04:35:00,88.321,88.349,88.321,88.338,217299999.0
2005-08-10 04:36:00,88.331,88.331,88.305,88.312,138200002.0
2005-08-10 04:37:00,88.316,88.324,88.303,88.309,68099998.0
2005-08-10 04:38:00,88.327,88.333,88.309,88.316,205400000.0
2005-08-10 04:39:00,88.348,88.348,88.31,88.31,302499999.0
2005-08-10 04:40:00,88.339,88.341,88.324,88.326,65799998.0
2005-08-10 04:41:00,88.343,88.356,88.321,88.342,223499999.0
2005-08-10 04:42:00,88.358,88.358,88.329,88.342,171899999.0
2005-08-10 04:43:00,88.37,88.378,88.327,88.33,271600001.0
2005-08-10 04:44:00,88.346,88.346,88.315,88.315,178500002.0
2005-08-10 04:45:00,88.333,88.333,88.312,88.312,206200001.0
2005-08-10 04:46:00,88.331,88.333,88.31,88.31,320000004.0
2005-08-10 04:47:00,88.326,88.33,88.294,88.294,284999997.0
2005-08-10 04:48:00,88.314,88.336,88.314,88.328,261099998.0
2005-08-10 04:49:00,88.31,88.325,88.299,88.325,252500000.0
2005-08-10 04:50:00,88.317,88.344,88.315,88.33,334800005.0
2005-08-10 04:51:00,88.307,88.334,88.306,88.325,170899999.0
2005-08-10 04:52:00,88.303,88.322,88.298,88.298,213799998.0
2005-08-10 04:53:00,88.312,88.33,88.303,88.308,213099999.0
2005-08-10 04:54:00,88.317,88.33,88.305,88.323,108000000.0
2005-08-10 04:55:00,88.319,88.334,88.31,88.323,118900002.0
2005-08-10 04:56:00,88.318,88.347,88.301,88.32,138299999.0
2005-08-10 04:57:00,88.31,88.332,88.31,88.331,203800001.0
2005-08-10 04:58:00,88.32,88.338,88.32,88.326,183000002.0
2005-08-10 04:59:00,88.333,88.348,88.32,88.32,155800000.0
2005-08-10 05:00:00,88.344,88.355,88.328,88.346,284899996.0
2005-08-10 05:01:00,88.333,88.344,88.309,88.33,92299999.0
2005-08-10 05:02:00,88.314,88.341,88.306,88.335,248799998.0
2005-08-10 05:03:00,88.33,88.352,88.308,88.324,275900001.0
2005-08-10 05:04:00,88.3,88.323,88.293,88.323,230899998.0
2005-08-10 05:05:00,88.302,88.324,88.296,88.323,251899996.0
2005-08-10 05:06:00,88.317,88.329,88.304,88.325,296299999.0
2005-08-10 05:07:00,88.313,88.329,88.311,88.329,69999998.0
2005-08-10 05:08:00,88.334,88.334,88.307,88.315,179500000.0
2005-08-10 05:09:00,88.34,88.34,88.302,88.32,284099999.0
2005-08-10 05:10:00,88.335,88.34,88.302,88.335,319299998.0
2005-08-10 05:11:00,88.332,88.35,88.321,88.33,251500005.0
2005-08-10 05:12:00,88.325,88.345,88.321,88.335,128100000.0
2005-08-10 05:13:00,88.331,88.342,88.321,88.335,110000000.0
2005-08-10 05:14:00,88.325,88.344,88.325,88.343,153699999.0
2005-08-10 05:15:00,88.326,88.346,88.326,88.345,212699999.0
2005-08-10 05:16:00,88.357,88.371,88.35,88.351,158900000.0
2005-08-10 05:17:00,88.341,88.344,88.327,88.333,82100002.0
2005-08-10 05:18:00,88.35,88.357,88.325,88.33,331699998.0
2005-08-10 05:19:00,88.344,88.344,88.326,88.326,56900000.0
2005-08-10 05:20:00,88.351,88.357,88.342,88.342,81900001.0
2005-08-10 05:21:00,88.367,88.367,88.334,88.334,262300000.0
2005-08-10 05:22:00,88.341,88.364,88.34,88.34,131600000.0
2005-08-10 05:23:00,88.362,88.378,88.346,88.364,33700000.0
2005-08-10 05:24:00,88.373,88.375,88.356,88.358,94899999.0
2005-08-10 05:25:00,88.366,88.366,88.333,88.362,207400001.0
2005-08-10 05:26:00,88.358,88.358,88.337,88.358,270199998.0
2005-08-10 05:27:00,88.34,88.364,88.339,88.34,287499998.0
2005-08-10 05:28:00,88.355,88.364,88.332,88.332,268200000.0
2005-08-10 05:29:00,88.334,88.347,88.334,88.347,31900000.0
2005-08-10 05:30:00,88.35,88.35,88.34,88.34,96100000.0
2005-08-10 05:31:00,88.339,88.352,88.329,88.352,140900001.0
2005-08-10 05:32:00,88.353,88.355,88.333,88.353,261599999.0
2005-08-10 05:33:00,88.338,88.354,88.337,88.352,166799999.0
2005-08-10 05:34:00,88.34,88.35,88.34,88.35,49200001.0
2005-08-10 05:35:00,88.335,88.358,88.333,88.353,155900000.0
2005-08-10 05:36:00,88.346,88.365,88.346,88.354,127999999.0
2005-08-10 05:37:00,88.345,88.358,88.334,88.356,301200004.0
2005-08-10 05:38:00,88.34,88.36,88.34,88.36,149300000.0
2005-08-10 05:39:00,88.358,88.37,88.345,88.347,263000001.0
2005-08-10 05:40:00,88.34,88.358,88.33,88.338,290399997.0
2005-08-10 05:41:00,88.357,88.357,88.33,88.336,163999997.0
2005-08-10 05:42:00,88.345,88.361,88.345,88.361,103400000.0
2005-08-10 05:43:00,88.353,88.368,88.338,88.362,100999999.0
2005-08-10 05:44:00,88.346,88.349,88.324,88.325,267399998.0
2005-08-10 05:45:00,88.345,88.345,88.33,88.33,61799999.0
2005-08-10 05:46:00,88.34,88.35,88.324,88.336,80500000.0
2005-08-10 05:47:00,88.347,88.353,88.287,88.337,249200006.0
2005-08-10 05:48:00,88.35,88.368,88.349,88.368,118100000.0
2005-08-10 05:49:00,88.372,88.372,88.34,88.343,231800002.0
2005-08-10 05:50:00,88.363,88.38,88.343,88.357,248400002.0
2005-08-10 05:51:00,88.369,88.369,88.338,88.36,246499998.0
2005-08-10 05:52:00,88.333,88.36,88.333,88.355,209700000.0
2005-08-10 05:53:00,88.36,88.36,88.342,88.35,170199999.0
2005-08-10 05:54:00,88.347,88.36,88.339,88.345,260300001.0
2005-08-10 05:55:00,88.345,88.355,88.32,88.337,122400001.0
2005-08-10 05:56:00,88.355,88.355,88.34,88.34,50000000.0
2005-08-10 05:57:00,88.345,88.358,88.333,88.346,123900003.0
2005-08-10 05:58:00,88.342,88.342,88.313,88.313,196799997.0
2005-08-10 05:59:00,88.324,88.344,88.323,88.327,138000002.0
2005-08-10 06:00:00,88.326,88.35,88.326,88.345,323800003.0
2005-08-10 06:01:00,88.329,88.342,88.311,88.324,183200003.0
2005-08-10 06:02:00,88.336,88.339,88.317,88.323,105800000.0
2005-08-10 06:03:00,88.324,88.342,88.324,88.342,63500000.0
2005-08-10 06:04:00,88.328,88.357,88.327,88.341,155899998.0
2005-08-10 06:05:00,88.342,88.367,88.337,88.354,376799998.0
2005-08-10 06:06:00,88.345,88.358,88.326,88.356,302499997.0
2005-08-10 06:07:00,88.353,88.36,88.337,88.348,96200001.0
2005-08-10 06:08:00,88.351,88.362,88.34,88.355,226300000.0
2005-08-10 06:09:00,88.344,88.357,88.328,88.348,173400001.0
2005-08-10 06:10:00,88.334,88.357,88.325,88.342,329000002.0
2005-08-10 06:11:00,88.343,88.357,88.312,88.342,119499999.0
2005-08-10 06:12:00,88.332,88.355,88.332,88.355,72399999.0
2005-08-10 06:13:00,88.362,88.369,88.337,88.338,246399995.0
2005-08-10 06:14:00,88.335,88.36,88.334,88.355,175000000.0
2005-08-10 06:15:00,88.35,88.36,88.332,88.339,280199998.0
2005-08-10 06:16:00,88.338,88.363,88.338,88.363,56399998.0
2005-08-10 06:17:00,88.35,88.36,88.331,88.347,259299995.0
2005-08-10 06:18:00,88.36,88.36,88.331,88.338,141499997.0
2005-08-10 06:19:00,88.339,88.366,88.339,88.34,219300001.0
2005-08-10 06:20:00,88.355,88.366,88.355,88.366,54000000.0
2005-08-10 06:21:00,88.361,88.361,88.337,88.337,87799996.0
2005-08-10 06:22:00,88.335,88.36,88.332,88.332,227900000.0
2005-08-10 06:23:00,88.331,88.348,88.331,88.348,72600003.0
2005-08-10 06:24:00,88.34,88.354,88.33,88.332,201700001.0
2005-08-10 06:25:00,88.328,88.359,88.328,88.355,196299999.0
2005-08-10 06:26:00,88.357,88.36,88.345,88.349,108699998.0
2005-08-10 06:27:00,88.355,88.36,88.339,88.353,217100004.0
2005-08-10 06:28:00,88.35,88.35,88.314,88.314,230699997.0
2005-08-10 06:29:00,88.348,88.348,88.318,88.337,172500001.0
2005-08-10 06:30:00,88.327,88.35,88.325,88.35,211599997.0
2005-08-10 06:31:00,88.341,88.341,88.314,88.314,38599999.0
2005-08-10 06:32:00,88.324,88.345,88.317,88.332,223699999.0
2005-08-10 06:33:00,88.345,88.35,88.32,88.336,233499997.0
2005-08-10 06:34:00,88.333,88.356,88.322,88.333,233900000.0
2005-08-10 06:35:00,88.337,88.355,88.326,88.35,142400000.0
2005-08-10 06:36:00,88.343,88.345,88.323,88.323,161700001.0
2005-08-10 06:37:00,88.333,88.343,88.32,88.33,171500000.0
2005-08-10 06:38:00,88.343,88.348,88.31,88.31,247599999.0
2005-08-10 06:39:00,88.347,88.353,88.334,88.353,91900000.0
2005-08-10 06:40:00,88.347,88.354,88.329,88.333,251299997.0
2005-08-10 06:41:00,88.32,88.345,88.316,88.316,361100004.0
2005-08-10 06:42:00,88.338,88.36,88.307,88.334,141700000.0
2005-08-10 06:43:00,88.327,88.327,88.3,88.3,102899998.0
2005-08-10 06:44:00,88.306,88.309,88.287,88.293,73299999.0
2005-08-10 06:45:00,88.298,88.316,88.279,88.302,182700001.0
2005-08-10 06:46:00,88.318,88.318,88.292,88.292,153400001.0
2005-08-10 06:47:00,88.29,88.308,88.284,88.286,196199998.0
2005-08-10 06:48:00,88.297,88.323,88.293,88.296,253800003.0
2005-08-10 06:49:00,88.32,88.32,88.293,88.293,61800001.0
2005-08-10 06:50:00,88.301,88.317,88.301,88.317,23000000.0
2005-08-10 06:51:00,88.315,88.322,88.3,88.312,285200000.0
2005-08-10 06:52:00,88.315,88.322,88.285,88.297,99199998.0
2005-08-10 06:53:00,88.309,88.32,88.287,88.305,241200000.0
2005-08-10 06:54:00,88.3,88.307,88.284,88.289,247599997.0
2005-08-10 06:55:00,88.305,88.305,88.26,88.26,273200003.0
2005-08-10 06:56:00,88.259,88.28,88.252,88.272,220000003.0
2005-08-10 06:57:00,88.256,88.279,88.256,88.262,380600003.0
2005-08-10 06:58:00,88.27,88.273,88.249,88.263,200099998.0
2005-08-10 06:59:00,88.251,88.256,88.234,88.237,183699999.0
2005-08-10 07:00:00,88.234,88.254,88.23,88.25,188200001.0
2005-08-10 07:01:00,88.26,88.266,88.236,88.251,189699996.0
2005-08-10 07:02:00,88.253,88.272,88.241,88.254,187700002.0
2005-08-10 07:03:00,88.243,88.258,88.216,88.255,316199998.0
2005-08-10 07:04:00,88.234,88.252,88.225,88.244,180599997.0
2005-08-10 07:05:00,88.229,88.252,88.226,88.252,286700002.0
2005-08-10 07:06:00,88.235,88.251,88.235,88.251,94799999.0
2005-08-10 07:07:00,88.248,88.249,88.227,88.229,243200002.0
2005-08-10 07:08:00,88.226,88.245,88.225,88.245,139599998.0
2005-08-10 07:09:00,88.238,88.248,88.238,88.247,36699999.0
2005-08-10 07:10:00,88.227,88.24,88.223,88.24,77799999.0
2005-08-10 07:11:00,88.219,88.239,88.203,88.203,120199997.0
2005-08-10 07:12:00,88.21,88.25,88.194,88.225,210599999.0
2005-08-10 07:13:00,88.237,88.244,88.205,88.23,264399998.0
2005-08-10 07:14:00,88.224,88.244,88.221,88.235,253399998.0
2005-08-10 07:15:00,88.237,88.254,88.233,88.252,208800002.0
2005-08-10 07:16:00,88.209,88.243,88.209,88.238,207199998.0
2005-08-10 07:17:00,88.21,88.238,88.21,88.234,253700000.0
2005-08-10 07:18:00,88.234,88.241,88.219,88.224,86600001.0
2005-08-10 07:19:00,88.219,88.242,88.217,88.242,247700002.0
2005-08-10 07:20:00,88.237,88.257,88.226,88.244,226800000.0
2005-08-10 07:21:00,88.254,88.261,88.243,88.261,70800000.0
2005-08-10 07:22:00,88.283,88.292,88.269,88.269,58400002.0
2005-08-10 07:23:00,88.305,88.318,88.292,88.312,227499997.0
2005-08-10 07:24:00,88.319,88.326,88.297,88.309,224300003.0
2005-08-10 07:25:00,88.305,88.332,88.302,88.332,270100001.0
2005-08-10 07:26:00,88.343,88.35,88.318,88.334,239199997.0
2005-08-10 07:27:00,88.314,88.348,88.314,88.33,253700001.0
2005-08-10 07:28:00,88.307,88.332,88.307,88.332,192200002.0
2005-08-10 07:29:00,88.297,88.317,88.269,88.284,305299999.0
2005-08-10 07:30:00,88.286,88.291,88.273,88.286,186800000.0
2005-08-10 07:31:00,88.265,88.283,88.262,88.263,146500001.0
2005-08-10 07:32:00,88.266,88.297,88.262,88.293,255100000.0
2005-08-10 07:33:00,88.269,88.296,88.248,88.296,122199999.0
2005-08-10 07:34:00,88.278,88.314,88.278,88.306,108700000.0
2005-08-10 07:35:00,88.313,88.321,88.289,88.307,208999997.0
2005-08-10 07:36:00,88.306,88.323,88.299,88.32,114599997.0
2005-08-10 07:37:00,88.303,88.328,88.299,88.328,197899997.0
2005-08-10 07:38:00,88.319,88.344,88.302,88.329,139599999.0
2005-08-10 07:39:00,88.334,88.347,88.318,88.341,295499996.0
2005-08-10 07:40:00,88.329,88.35,88.32,88.323,271800002.0
2005-08-10 07:41:00,88.341,88.348,88.32,88.334,255600001.0
2005-08-10 07:42:00,88.326,88.382,88.326,88.378,286899999.0
2005-08-10 07:43:00,88.35,88.37,88.35,88.37,259900000.0
2005-08-10 07:44:00,88.365,88.375,88.349,88.375,226799996.0
2005-08-10 07:45:00,88.367,88.377,88.344,88.344,260300001.0
2005-08-10 07:46:00,88.328,88.355,88.312,88.324,214700004.0
2005-08-10 07:47:00,88.334,88.349,88.315,88.328,321100001.0
2005-08-10 07:48:00,88.336,88.34,88.325,88.325,170300001.0
2005-08-10 07:49:00,88.322,88.34,88.305,88.318,152100000.0
2005-08-10 07:50:00,88.31,88.319,88.287,88.288,163099997.0
2005-08-10 07:51:00,88.292,88.32,88.287,88.32,152699999.0
2005-08-10 07:52:00,88.3,88.331,88.3,88.331,101200000.0
2005-08-10 07:53:00,88.313,88.339,88.308,88.324,261600004.0
2005-08-10 07:54:00,88.329,88.34,88.314,88.314,153699999.0
2005-08-10 07:55:00,88.328,88.339,88.311,88.316,299199997.0
2005-08-10 07:56:00,88.331,88.331,88.315,88.315,92500003.0
2005-08-10 07:57:00,88.308,88.334,88.308,88.332,259499995.0
2005-08-10 07:58:00,88.315,88.35,88.315,88.35,158200001.0
2005-08-10 07:59:00,88.352,88.354,88.324,88.335,193799994.0
2005-08-10 08:00:00,88.357,88.365,88.335,88.335,276399998.0
2005-08-10 08:01:00,88.348,88.364,88.317,88.317,257099999.0
2005-08-10 08:02:00,88.321,88.348,88.321,88.33,161899998.0
2005-08-10 08:03:00,88.34,88.364,88.323,88.323,300000003.0
2005-08-10 08:04:00,88.337,88.338,88.316,88.326,190200000.0
2005-08-10 08:05:00,88.333,88.333,88.299,88.299,156600003.0
2005-08-10 08:06:00,88.282,88.303,88.271,88.278,144199997.0
2005-08-10 08:07:00,88.288,88.289,88.258,88.258,248599999.0
2005-08-10 08:08:00,88.261,88.27,88.239,88.239,162599998.0
2005-08-10 08:09:00,88.233,88.261,88.215,88.251,320499994.0
2005-08-10 08:10:00,88.263,88.268,88.237,88.268,185700001.0
2005-08-10 08:11:00,88.269,88.277,88.241,88.241,127900000.0
2005-08-10 08:12:00,88.244,88.266,88.237,88.249,203700003.0
2005-08-10 08:13:00,88.242,88.257,88.22,88.24,307299997.0
2005-08-10 08:14:00,88.243,88.247,88.217,88.22,310200002.0
2005-08-10 08:15:00,88.224,88.235,88.203,88.221,284599997.0
2005-08-10 08:16:00,88.237,88.237,88.203,88.203,150300002.0
2005-08-10 08:17:00,88.238,88.261,88.223,88.245,237999999.0
2005-08-10 08:18:00,88.226,88.278,88.226,88.257,242299997.0
2005-08-10 08:19:00,88.302,88.303,88.271,88.271,185199998.0
2005-08-10 08:20:00,88.282,88.296,88.266,88.293,158100000.0
2005-08-10 08:21:00,88.309,88.316,88.289,88.315,176400000.0
2005-08-10 08:22:00,88.307,88.322,88.295,88.297,229399994.0
2005-08-10 08:23:00,88.293,88.314,88.293,88.314,90299999.0
2005-08-10 08:24:00,88.292,88.304,88.279,88.299,295600005.0
2005-08-10 08:25:00,88.308,88.329,88.291,88.312,170900000.0
2005-08-10 08:26:00,88.327,88.335,88.306,88.306,131899998.0
2005-08-10 08:27:00,88.292,88.311,88.286,88.305,345499998.0
2005-08-10 08:28:00,88.298,88.314,88.28,88.298,252299999.0
2005-08-10 08:29:00,88.303,88.319,88.287,88.299,189600000.0
2005-08-10 08:30:00,88.322,88.346,88.314,88.341,314700001.0
2005-08-10 08:31:00,88.336,88.348,88.308,88.328,217000002.0
2005-08-10 08:32:00,88.298,88.31,88.289,88.31,116499999.0
2005-08-10 08:33:00,88.292,88.31,88.281,88.3,193200002.0
2005-08-10 08:34:00,88.301,88.301,88.275,88.28,236899998.0
2005-08-10 08:35:00,88.305,88.31,88.288,88.294,232599999.0
2005-08-10 08:36:00,88.274,88.274,88.235,88.252,460199999.0
2005-08-10 08:37:00,88.281,88.3,88.263,88.277,260699997.0
2005-08-10 08:38:00,88.289,88.324,88.289,88.324,117000001.0
2005-08-10 08:39:00,88.317,88.35,88.302,88.337,272299997.0
2005-08-10 08:40:00,88.341,88.359,88.339,88.357,243899997.0
2005-08-10 08:41:00,88.343,88.353,88.33,88.33,376000006.0
2005-08-10 08:42:00,88.338,88.354,88.325,88.345,208500001.0
2005-08-10 08:43:00,88.323,88.35,88.32,88.342,188300000.0
2005-08-10 08:44:00,88.349,88.363,88.324,88.342,206199997.0
2005-08-10 08:45:00,88.355,88.36,88.337,88.344,308300001.0
2005-08-10 08:46:00,88.349,88.349,88.323,88.323,232400002.0
2005-08-10 08:47:00,88.348,88.37,88.336,88.348,263499999.0
2005-08-10 08:48:00,88.37,88.388,88.357,88.364,221700001.0
2005-08-10 08:49:00,88.373,88.379,88.356,88.358,272800001.0
2005-08-10 08:50:00,88.339,88.381,88.339,88.362,174199998.0
2005-08-10 08:51:00,88.342,88.363,88.304,88.331,216799995.0
2005-08-10 08:52:00,88.344,88.344,88.319,88.319,53400000.0
2005-08-10 08:53:00,88.333,88.351,88.316,88.343,261299999.0
2005-08-10 08:54:00,88.334,88.359,88.334,88.354,191000001.0
2005-08-10 08:55:00,88.351,88.359,88.334,88.334,178699999.0
2005-08-10 08:56:00,88.355,88.366,88.339,88.339,158599997.0
2005-08-10 08:57:00,88.358,88.358,88.322,88.328,373000001.0
2005-08-10 08:58:00,88.323,88.342,88.314,88.342,177699998.0
2005-08-10 08:59:00,88.332,88.354,88.321,88.335,227699999.0
2005-08-10 09:00:00,88.352,88.352,88.322,88.341,350600000.0
2005-08-10 09:01:00,88.31,88.332,88.296,88.312,214899997.0
2005-08-10 09:02:00,88.328,88.334,88.308,88.32,275999999.0
2005-08-10 09:03:00,88.318,88.345,88.307,88.345,282899999.0
2005-08-10 09:04:00,88.315,88.344,88.312,88.317,215500000.0
2005-08-10 09:05:00,88.338,88.338,88.295,88.307,175300001.0
2005-08-10 09:06:00,88.339,88.346,88.314,88.314,253699997.0
2005-08-10 09:07:00,88.34,88.355,88.327,88.329,253000001.0
2005-08-10 09:08:00,88.336,88.362,88.31,88.334,276800001.0
2005-08-10 09:09:00,88.359,88.364,88.339,88.347,227599998.0
2005-08-10 09:10:00,88.375,88.388,88.367,88.368,257399998.0
2005-08-10 09:11:00,88.378,88.382,88.361,88.367,169200001.0
2005-08-10 09:12:00,88.35,88.375,88.34,88.375,312600002.0
2005-08-10 09:13:00,88.363,88.376,88.348,88.361,331200005.0
2005-08-10 09:14:00,88.355,88.375,88.351,88.368,74699999.0
2005-08-10 09:15:00,88.353,88.369,88.334,88.352,193099998.0
2005-08-10 09:16:00,88.343,88.372,88.338,88.345,222500000.0
2005-08-10 09:17:00,88.344,88.366,88.336,88.365,198499999.0
2005-08-10 09:18:00,88.345,88.361,88.329,88.343,157299998.0
2005-08-10 09:19:00,88.343,88.359,88.323,88.35,256899998.0
2005-08-10 09:20:00,88.361,88.38,88.341,88.359,271799995.0
2005-08-10 09:21:00,88.367,88.372,88.339,88.339,285299995.0
2005-08-10 09:22:00,88.355,88.375,88.338,88.349,201100000.0
2005-08-10 09:23:00,88.343,88.351,88.327,88.334,185899998.0
2005-08-10 09:24:00,88.352,88.362,88.332,88.345,117200002.0
2005-08-10 09:25:00,88.348,88.362,88.319,88.336,312000000.0
2005-08-10 09:26:00,88.349,88.369,88.332,88.369,187499998.0
2005-08-10 09:27:00,88.362,88.374,88.333,88.333,203299999.0
2005-08-10 09:28:00,88.329,88.353,88.316,88.33,293499999.0
2005-08-10 09:29:00,88.352,88.361,88.335,88.337,306200002.0
2005-08-10 09:30:00,88.326,88.341,88.305,88.325,205400001.0
2005-08-10 09:31:00,88.318,88.338,88.307,88.333,260200000.0
2005-08-10 09:32:00,88.307,88.327,88.3,88.321,272999996.0
2005-08-10 09:33:00,88.309,88.325,88.299,88.317,170500001.0
2005-08-10 09:34:00,88.31,88.321,88.29,88.301,155699999.0
2005-08-10 09:35:00,88.318,88.336,88.303,88.308,290700003.0
2005-08-10 09:36:00,88.325,88.325,88.299,88.303,296100002.0
2005-08-10 09:37:00,88.322,88.359,88.321,88.345,207900001.0
2005-08-10 09:38:00,88.326,88.343,88.314,88.336,366900002.0
2005-08-10 09:39:00,88.33,88.344,88.317,88.339,336499993.0
2005-08-10 09:40:00,88.334,88.351,88.323,88.33,239999998.0
2005-08-10 09:41:00,88.323,88.337,88.31,88.337,233099999.0
2005-08-10 09:42:00,88.332,88.334,88.299,88.323,122199998.0
2005-08-10 09:43:00,88.329,88.341,88.319,88.331,63399999.0
2005-08-10 09:44:00,88.328,88.352,88.328,88.344,206100001.0
2005-08-10 09:45:00,88.346,88.365,88.337,88.353,268000000.0
2005-08-10 09:46:00,88.349,88.358,88.334,88.334,187699999.0
2005-08-10 09:47:00,88.33,88.359,88.33,88.359,141200000.0
2005-08-10 09:48:00,88.366,88.374,88.347,88.355,318299993.0
2005-08-10 09:49:00,88.354,88.356,88.326,88.326,209199999.0
2005-08-10 09:50:00,88.336,88.36,88.332,88.353,304899998.0
2005-08-10 09:51:00,88.344,88.383,88.344,88.383,96200000.0
2005-08-10 09:52:00,88.39,88.401,88.365,88.378,342000000.0
2005-08-10 09:53:00,88.396,88.42,88.387,88.406,257399999.0
2005-08-10 09:54:00,88.415,88.425,88.406,88.409,137100000.0
2005-08-10 09:55:00,88.401,88.428,88.398,88.409,175799999.0
2005-08-10 09:56:00,88.408,88.428,88.395,88.414,183700003.0
2005-08-10 09:57:00,88.418,88.434,88.403,88.417,281299998.0
2005-08-10 09:58:00,88.404,88.411,88.379,88.387,182200001.0
2005-08-10 09:59:00,88.398,88.398,88.368,88.368,110000000.0
2005-08-10 10:00:00,88.362,88.388,88.362,88.384,222300000.0
2005-08-10 10:01:00,88.393,88.413,88.368,88.388,345200000.0
2005-08-10 10:02:00,88.393,88.417,88.379,88.387,286299995.0
2005-08-10 10:03:00,88.391,88.413,88.389,88.413,255099998.0
2005-08-10 10:04:00,88.394,88.423,88.382,88.382,227799996.0
2005-08-10 10:05:00,88.389,88.395,88.36,88.391,298399999.0
2005-08-10 10:06:00,88.383,88.402,88.382,88.391,288900002.0
2005-08-10 10:07:00,88.395,88.395,88.363,88.381,135400002.0
2005-08-10 10:08:00,88.357,88.389,88.356,88.386,161500000.0
2005-08-10 10:09:00,88.363,88.383,88.363,88.382,226799997.0
2005-08-10 10:10:00,88.37,88.39,88.351,88.38,249999995.0
2005-08-10 10:11:00,88.359,88.378,88.357,88.373,181800001.0
2005-08-10 10:12:00,88.367,88.379,88.348,88.348,225900001.0
2005-08-10 10:13:00,88.375,88.375,88.35,88.357,229899998.0
2005-08-10 10:14:00,88.346,88.379,88.346,88.373,286100003.0
2005-08-10 10:15:00,88.367,88.379,88.344,88.358,268699997.0
2005-08-10 10:16:00,88.345,88.375,88.331,88.36,279599998.0
2005-08-10 10:17:00,88.358,88.377,88.347,88.347,121400000.0
2005-08-10 10:18:00,88.354,88.37,88.351,88.365,190700000.0
2005-08-10 10:19:00,88.351,88.362,88.328,88.328,304700004.0
2005-08-10 10:20:00,88.342,88.357,88.32,88.344,332499997.0
2005-08-10 10:21:00,88.354,88.361,88.34,88.345,239799999.0
2005-08-10 10:22:00,88.335,88.361,88.332,88.349,305200000.0
2005-08-10 10:23:00,88.342,88.353,88.324,88.324,234700001.0
2005-08-10 10:24:00,88.317,88.332,88.307,88.332,153899998.0
2005-08-10 10:25:00,88.315,88.335,88.305,88.314,105399999.0
2005-08-10 10:26:00,88.306,88.313,88.286,88.286,204599997.0
2005-08-10 10:27:00,88.292,88.319,88.29,88.296,433500002.0
2005-08-10 10:28:00,88.286,88.328,88.286,88.328,120100000.0
2005-08-10 10:29:00,88.314,88.334,88.3,88.315,153900001.0
2005-08-10 10:30:00,88.312,88.323,88.296,88.296,222799996.0
2005-08-10 10:31:00,88.326,88.339,88.296,88.305,314700002.0
2005-08-10 10:32:00,88.314,88.343,88.313,88.325,258599995.0
2005-08-10 10:33:00,88.333,88.345,88.32,88.335,200700000.0
2005-08-10 10:34:00,88.321,88.354,88.315,88.354,276500000.0
2005-08-10 10:35:00,88.333,88.352,88.326,88.339,103699999.0
2005-08-10 10:36:00,88.317,88.344,88.312,88.335,292300001.0
2005-08-10 10:37:00,88.333,88.36,88.317,88.344,342999993.0
2005-08-10 10:38:00,88.338,88.353,88.326,88.326,178600001.0
2005-08-10 10:39:00,88.362,88.364,88.342,88.342,114000000.0
2005-08-10 10:40:00,88.35,88.378,88.335,88.36,137300000.0
2005-08-10 10:41:00,88.371,88.386,88.354,88.367,127600000.0
2005-08-10 10:42:00,88.365,88.365,88.34,88.352,212400000.0
2005-08-10 10:43:00,88.357,88.399,88.348,88.399,230900000.0
2005-08-10 10:44:00,88.399,88.425,88.384,88.402,293600002.0
2005-08-10 10:45:00,88.403,88.416,88.381,88.392,181999997.0
2005-08-10 10:46:00,88.367,88.386,88.363,88.37,105299999.0
2005-08-10 10:47:00,88.378,88.391,88.364,88.382,287400003.0
2005-08-10 10:48:00,88.382,88.382,88.351,88.37,236999996.0
2005-08-10 10:49:00,88.379,88.387,88.357,88.357,258299992.0
2005-08-10 10:50:00,88.352,88.365,88.32,88.334,174500000.0
2005-08-10 10:51:00,88.334,88.354,88.301,88.303,230399997.0
2005-08-10 10:52:00,88.265,88.3,88.265,88.3,259399999.0
2005-08-10 10:53:00,88.304,88.304,88.258,88.27,275800002.0
2005-08-10 10:54:00,88.272,88.29,88.232,88.28,182599997.0
2005-08-10 10:55:00,88.273,88.274,88.242,88.243,253100002.0
2005-08-10 10:56:00,88.239,88.25,88.226,88.234,226900001.0
2005-08-10 10:57:00,88.241,88.277,88.232,88.253,220499997.0
2005-08-10 10:58:00,88.245,88.28,88.238,88.28,286300000.0
2005-08-10 10:59:00,88.251,88.277,88.25,88.265,285499999.0
2005-08-10 11:00:00,88.253,88.274,88.245,88.262,141000002.0
2005-08-10 11:01:00,88.283,88.283,88.245,88.246,230099998.0
2005-08-10 11:02:00,88.274,88.285,88.241,88.264,267800001.0
2005-08-10 11:03:00,88.302,88.302,88.273,88.294,250100000.0
2005-08-10 11:04:00,88.285,88.298,88.272,88.286,194499999.0
2005-08-10 11:05:00,88.269,88.314,88.269,88.304,349899997.0
2005-08-10 11:06:00,88.305,88.305,88.267,88.275,144999999.0
2005-08-10 11:07:00,88.27,88.298,88.27,88.279,155100000.0
2005-08-10 11:08:00,88.278,88.312,88.277,88.302,171000000.0
2005-08-10 11:09:00,88.309,88.321,88.296,88.3,143999999.0
2005-08-10 11:10:00,88.314,88.323,88.3,88.301,305200002.0
2005-08-10 11:11:00,88.295,88.334,88.295,88.33,363399996.0
2005-08-10 11:12:00,88.335,88.35,88.323,88.35,243299995.0
2005-08-10 11:13:00,88.324,88.366,88.324,88.362,247699997.0
2005-08-10 11:14:00,88.36,88.364,88.334,88.334,386600000.0
2005-08-10 11:15:00,88.331,88.361,88.331,88.354,301899996.0
2005-08-10 11:16:00,88.351,88.364,88.336,88.348,188500002.0
2005-08-10 11:17:00,88.329,88.364,88.329,88.351,130399999.0
2005-08-10 11:18:00,88.379,88.395,88.367,88.368,387599998.0
2005-08-10 11:19:00,88.363,88.366,88.359,88.359,94300000.0
2005-08-10 11:20:00,88.347,88.378,88.343,88.378,385200000.0
2005-08-10 11:21:00,88.379,88.384,88.357,88.384,356899995.0
2005-08-10 11:22:00,88.382,88.393,88.368,88.378,162300003.0
2005-08-10 11:23:00,88.369,88.403,88.369,88.403,109399999.0
2005-08-10 11:24:00,88.422,88.438,88.408,88.438,163699997.0
2005-08-10 11:25:00,88.436,88.452,88.42,88.43,266099999.0
2005-08-10 11:26:00,88.429,88.454,88.426,88.451,207699999.0
2005-08-10 11:27:00,88.443,88.464,88.438,88.454,298099994.0
2005-08-10 11:28:00,88.453,88.485,88.432,88.469,230100001.0
2005-08-10 11:29:00,88.469,88.488,88.456,88.467,256399998.0
2005-08-10 11:30:00,88.473,88.488,88.454,88.472,207999999.0
2005-08-10 11:31:00,88.464,88.471,88.432,88.471,199200002.0
2005-08-10 11:32:00,88.453,88.469,88.44,88.455,369499997.0
2005-08-10 11:33:00,88.431,88.458,88.364,88.364,295299997.0
2005-08-10 11:34:00,88.374,88.415,88.359,88.394,488699995.0
2005-08-10 11:35:00,88.396,88.396,88.36,88.372,104499997.0
2005-08-10 11:36:00,88.372,88.379,88.341,88.341,262899998.0
2005-08-10 11:37:00,88.368,88.385,88.359,88.379,299699997.0
2005-08-10 11:38:00,88.387,88.439,88.382,88.413,286300001.0
2005-08-10 11:39:00,88.422,88.446,88.413,88.43,201599999.0
2005-08-10 11:40:00,88.42,88.45,88.412,88.45,370100004.0
2005-08-10 11:41:00,88.448,88.47,88.44,88.465,283699998.0
2005-08-10 11:42:00,88.454,88.466,88.442,88.455,194299997.0
2005-08-10 11:43:00,88.448,88.477,88.448,88.464,273000003.0
2005-08-10 11:44:00,88.462,88.475,88.442,88.446,300299999.0
2005-08-10 11:45:00,88.447,88.455,88.432,88.448,267799999.0
2005-08-10 11:46:00,88.43,88.45,88.426,88.45,165999999.0
2005-08-10 11:47:00,88.453,88.453,88.428,88.44,243800002.0
2005-08-10 11:48:00,88.435,88.435,88.408,88.412,210799997.0
2005-08-10 11:49:00,88.419,88.433,88.401,88.412,349299997.0
2005-08-10 11:50:00,88.416,88.446,88.41,88.446,286500002.0
2005-08-10 11:51:00,88.439,88.439,88.401,88.401,216500003.0
2005-08-10 11:52:00,88.402,88.426,88.391,88.418,148399998.0
2005-08-10 11:53:00,88.409,88.43,88.397,88.42,209599998.0
2005-08-10 11:54:00,88.402,88.42,88.401,88.42,192300003.0
2005-08-10 11:55:00,88.4,88.43,88.4,88.417,225400000.0
2005-08-10 11:56:00,88.423,88.423,88.399,88.411,118000001.0
2005-08-10 11:57:00,88.402,88.423,88.395,88.414,157199997.0
2005-08-10 11:58:00,88.395,88.422,88.393,88.405,243399997.0
2005-08-10 11:59:00,88.396,88.419,88.387,88.398,383900002.0
2005-08-10 12:00:00,88.375,88.393,88.366,88.386,346100005.0
2005-08-10 12:01:00,88.371,88.371,88.342,88.351,170699997.0
2005-08-10 12:02:00,88.369,88.392,88.351,88.375,113200000.0
2005-08-10 12:03:00,88.36,88.394,88.36,88.382,252699998.0
2005-08-10 12:04:00,88.371,88.371,88.342,88.347,141499998.0
2005-08-10 12:05:00,88.327,88.343,88.312,88.322,98999999.0
2005-08-10 12:06:00,88.299,88.321,88.292,88.32,252600002.0
2005-08-10 12:07:00,88.318,88.324,88.293,88.298,469399996.0
2005-08-10 12:08:00,88.303,88.325,88.302,88.315,161999999.0
2005-08-10 12:09:00,88.32,88.332,88.298,88.298,247199998.0
2005-08-10 12:10:00,88.311,88.311,88.286,88.286,204299994.0
2005-08-10 12:11:00,88.287,88.287,88.261,88.266,99000001.0
2005-08-10 12:12:00,88.249,88.282,88.249,88.27,361099998.0
2005-08-10 12:13:00,88.259,88.271,88.243,88.26,277900000.0
2005-08-10 12:14:00,88.247,88.261,88.229,88.242,364499998.0
2005-08-10 12:15:00,88.245,88.252,88.219,88.23,194499999.0
2005-08-10 12:16:00,88.225,88.264,88.225,88.257,194500000.0
2005-08-10 12:17:00,88.229,88.265,88.225,88.24,169699999.0
2005-08-10 12:18:00,88.226,88.253,88.221,88.242,337400002.0
2005-08-10 12:19:00,88.228,88.253,88.224,88.237,187800001.0
2005-08-10 12:20:00,88.226,88.262,88.226,88.26,173500001.0
2005-08-10 12:21:00,88.258,88.272,88.241,88.246,211700002.0
2005-08-10 12:22:00,88.256,88.273,88.241,88.241,148399998.0
2005-08-10 12:23:00,88.254,88.274,88.245,88.274,125100002.0
2005-08-10 12:24:00,88.272,88.288,88.261,88.27,206799998.0
2005-08-10 12:25:00,88.276,88.279,88.254,88.262,313400001.0
2005-08-10 12:26:00,88.297,88.317,88.292,88.31,196099998.0
2005-08-10 12:27:00,88.301,88.301,88.277,88.277,191299998.0
2005-08-10 12:28:00,88.26,88.278,88.253,88.253,243199997.0
2005-08-10 12:29:00,88.273,88.282,88.253,88.26,434400000.0
2005-08-10 12:30:00,88.263,88.275,88.244,88.245,262199998.0
2005-08-10 12:31:00,88.267,88.281,88.25,88.263,282000003.0
2005-08-10 12:32:00,88.249,88.285,88.249,88.285,180600003.0
2005-08-10 12:33:00,88.278,88.278,88.258,88.258,124300000.0
2005-08-10 12:34:00,88.262,88.294,88.262,88.272,280699997.0
2005-08-10 12:35:00,88.283,88.292,88.267,88.28,273499994.0
2005-08-10 12:36:00,88.275,88.294,88.27,88.29,245100002.0
2005-08-10 12:37:00,88.283,88.288,88.261,88.275,197199997.0
2005-08-10 12:38:00,88.286,88.286,88.262,88.269,240200001.0
2005-08-10 12:39:00,88.264,88.286,88.258,88.276,177100004.0
2005-08-10 12:40:00,88.29,88.295,88.283,88.283,26500000.0
2005-08-10 12:41:00,88.294,88.313,88.294,88.312,160899997.0
2005-08-10 12:42:00,88.297,88.322,88.297,88.318,238500002.0
2005-08-10 12:43:00,88.32,88.326,88.296,88.308,204900001.0
2005-08-10 12:44:00,88.315,88.319,88.291,88.315,141199999.0
2005-08-10 12:45:00,88.29,88.321,88.29,88.308,185600001.0
2005-08-10 12:46:00,88.308,88.316,88.29,88.296,440800000.0
2005-08-10 12:47:00,88.29,88.31,88.289,88.305,185499997.0
2005-08-10 12:48:00,88.3,88.3,88.266,88.266,189799998.0
2005-08-10 12:49:00,88.281,88.283,88.25,88.262,186299999.0
2005-08-10 12:50:00,88.275,88.275,88.244,88.26,194100001.0
2005-08-10 12:51:00,88.276,88.287,88.261,88.275,274299995.0
2005-08-10 12:52:00,88.281,88.281,88.26,88.27,180999998.0
2005-08-10 12:53:00,88.249,88.272,88.201,88.24,159100000.0
2005-08-10 12:54:00,88.265,88.276,88.242,88.267,319900004.0
2005-08-10 12:55:00,88.257,88.273,88.241,88.265,269499997.0
2005-08-10 12:56:00,88.255,88.261,88.232,88.242,252400002.0
2005-08-10 12:57:00,88.249,88.249,88.22,88.232,140000000.0
2005-08-10 12:58:00,88.223,88.24,88.21,88.225,299900001.0
2005-08-10 12:59:00,88.218,88.228,88.184,88.184,233800001.0
2005-08-10 13:00:00,88.19,88.212,88.184,88.21,502099993.0
2005-08-10 13:01:00,88.209,88.227,88.193,88.227,100700001.0
2005-08-10 13:02:00,88.223,88.224,88.202,88.202,354099996.0
2005-08-10 13:03:00,88.204,88.225,88.203,88.213,138600000.0
2005-08-10 13:04:00,88.209,88.226,88.196,88.208,384599999.0
2005-08-10 13:05:00,88.21,88.232,88.202,88.208,314399998.0
2005-08-10 13:06:00,88.208,88.231,88.204,88.225,193600001.0
2005-08-10 13:07:00,88.212,88.237,88.211,88.235,357800004.0
2005-08-10 13:08:00,88.238,88.265,88.227,88.255,310500002.0
2005-08-10 13:09:00,88.24,88.272,88.23,88.24,262699995.0
2005-08-10 13:10:00,88.218,88.234,88.212,88.233,325799999.0
2005-08-10 13:11:00,88.225,88.229,88.207,88.229,142199998.0
2005-08-10 13:12:00,88.22,88.254,88.22,88.234,209899996.0
2005-08-10 13:13:00,88.213,88.237,88.213,88.235,181799997.0
2005-08-10 13:14:00,88.236,88.248,88.216,88.226,143400001.0
2005-08-10 13:15:00,88.252,88.264,88.238,88.238,210899999.0
2005-08-10 13:16:00,88.28,88.296,88.254,88.265,272799998.0
2005-08-10 13:17:00,88.257,88.283,88.226,88.283,192000001.0
2005-08-10 13:18:00,88.278,88.302,88.274,88.282,265599995.0
2005-08-10 13:19:00,88.284,88.32,88.284,88.32,341400006.0
2005-08-10 13:20:00,88.32,88.32,88.302,88.315,104000001.0
2005-08-10 13:21:00,88.313,88.333,88.303,88.306,244599998.0
2005-08-10 13:22:00,88.315,88.337,88.311,88.325,239400003.0
2005-08-10 13:23:00,88.31,88.33,88.31,88.33,280899996.0
2005-08-10 13:24:00,88.326,88.326,88.306,88.307,185099999.0
2005-08-10 13:25:00,88.307,88.324,88.296,88.316,212799999.0
2005-08-10 13:26:00,88.308,88.326,88.293,88.326,266499998.0
2005-08-10 13:27:00,88.3,88.32,88.287,88.31,205400001.0
2005-08-10 13:28:00,88.308,88.327,88.301,88.322,244599999.0
2005-08-10 13:29:00,88.311,88.325,88.295,88.317,202399998.0
2005-08-10 13:30:00,88.299,88.315,88.278,88.311,211699998.0
2005-08-10 13:31:00,88.315,88.315,88.295,88.303,194000000.0
2005-08-10 13:32:00,88.286,88.317,88.286,88.307,233199997.0
2005-08-10 13:33:00,88.289,88.304,88.283,88.297,163199997.0
2005-08-10 13:34:00,88.279,88.3,88.275,88.295,139199999.0
2005-08-10 13:35:00,88.295,88.308,88.274,88.291,385900001.0
2005-08-10 13:36:00,88.312,88.332,88.312,88.323,215799996.0
2005-08-10 13:37:00,88.32,88.328,88.301,88.325,232199997.0
2005-08-10 13:38:00,88.306,88.321,88.288,88.311,230499999.0
2005-08-10 13:39:00,88.308,88.323,88.286,88.31,189299998.0
2005-08-10 13:40:00,88.307,88.307,88.28,88.281,288300004.0
2005-08-10 13:41:00,88.298,88.308,88.281,88.288,246699995.0
2005-08-10 13:42:00,88.303,88.304,88.279,88.283,227200003.0
2005-08-10 13:43:00,88.299,88.319,88.297,88.319,310200000.0
2005-08-10 13:44:00,88.327,88.345,88.324,88.337,144899999.0
2005-08-10 13:45:00,88.343,88.346,88.313,88.313,233999997.0
2005-08-10 13:46:00,88.316,88.347,88.316,88.339,168700004.0
2005-08-10 13:47:00,88.311,88.345,88.307,88.345,360099998.0
2005-08-10 13:48:00,88.327,88.327,88.291,88.291,105200002.0
2005-08-10 13:49:00,88.311,88.328,88.289,88.291,301500001.0
2005-08-10 13:50:00,88.303,88.314,88.289,88.302,314999998.0
2005-08-10 13:51:00,88.303,88.312,88.28,88.28,180999996.0
2005-08-10 13:52:00,88.274,88.305,88.274,88.288,174799999.0
2005-08-10 13:53:00,88.281,88.3,88.268,88.283,280299995.0
2005-08-10 13:54:00,88.273,88.304,88.273,88.3,264600003.0
2005-08-10 13:55:00,88.297,88.304,88.271,88.274,286800000.0
2005-08-10 13:56:00,88.285,88.298,88.28,88.293,189599997.0
2005-08-10 13:57:00,88.285,88.303,88.277,88.3,204700002.0
2005-08-10 13:58:00,88.288,88.288,88.257,88.257,233499993.0
2005-08-10 13:59:00,88.275,88.275,88.249,88.249,257000001.0
2005-08-10 14:00:00,88.266,88.271,88.236,88.255,241300002.0
2005-08-10 14:01:00,88.259,88.273,88.239,88.259,289400001.0
2005-08-10 14:02:00,88.256,88.282,88.245,88.259,250399999.0
2005-08-10 14:03:00,88.261,88.261,88.234,88.234,196600000.0
2005-08-10 14:04:00,88.247,88.257,88.22,88.22,343900000.0
2005-08-10 14:05:00,88.244,88.247,88.224,88.226,185600002.0
2005-08-10 14:06:00,88.23,88.26,88.228,88.256,194500000.0
2005-08-10 14:07:00,88.253,88.253,88.218,88.218,217100000.0
2005-08-10 14:08:00,88.24,88.245,88.221,88.221,237300002.0
2005-08-10 14:09:00,88.233,88.233,88.215,88.218,154100001.0
2005-08-10 14:10:00,88.23,88.23,88.191,88.216,147600004.0
2005-08-10 14:11:00,88.209,88.243,88.208,88.243,223699999.0
2005-08-10 14:12:00,88.231,88.244,88.209,88.225,176300000.0
2005-08-10 14:13:00,88.23,88.237,88.215,88.215,167000001.0
2005-08-10 14:14:00,88.219,88.232,88.206,88.209,411200002.0
2005-08-10 14:15:00,88.197,88.234,88.197,88.219,176200000.0
2005-08-10 14:16:00,88.209,88.233,88.209,88.232,160699998.0
2005-08-10 14:17:00,88.245,88.25,88.217,88.227,238600001.0
2005-08-10 14:18:00,88.236,88.253,88.221,88.231,253999999.0
2005-08-10 14:19:00,88.235,88.252,88.218,88.23,282699994.0
2005-08-10 14:20:00,88.211,88.229,88.198,88.225,188800001.0
2005-08-10 14:21:00,88.224,88.237,88.205,88.23,225400000.0
2005-08-10 14:22:00,88.231,88.241,88.213,88.215,206999996.0
2005-08-10 14:23:00,88.224,88.239,88.205,88.205,329700005.0
2005-08-10 14:24:00,88.23,88.242,88.203,88.221,108800001.0
2005-08-10 14:25:00,88.216,88.255,88.212,88.235,171099997.0
2005-08-10 14:26:00,88.252,88.268,88.229,88.245,204899996.0
2005-08-10 14:27:00,88.254,88.263,88.239,88.255,72400000.0
2005-08-10 14:28:00,88.236,88.254,88.23,88.244,207999999.0
2005-08-10 14:29:00,88.256,88.276,88.25,88.27,385499998.0
2005-08-10 14:30:00,88.256,88.27,88.229,88.235,313499999.0
2005-08-10 14:31:00,88.258,88.27,88.219,88.254,405200006.0
2005-08-10 14:32:00,88.226,88.263,88.226,88.247,170399999.0
2005-08-10 14:33:00,88.233,88.264,88.233,88.254,317700000.0
2005-08-10 14:34:00,88.237,88.262,88.23,88.258,207099996.0
2005-08-10 14:35:00,88.27,88.272,88.239,88.254,170500001.0
2005-08-10 14:36:00,88.243,88.28,88.243,88.28,177599999.0
2005-08-10 14:37:00,88.276,88.281,88.252,88.262,158700002.0
2005-08-10 14:38:00,88.281,88.293,88.27,88.27,155700001.0
2005-08-10 14:39:00,88.284,88.294,88.269,88.276,347100003.0
2005-08-10 14:40:00,88.279,88.292,88.262,88.263,254299995.0
2005-08-10 14:41:00,88.256,88.282,88.256,88.277,195200001.0
2005-08-10 14:42:00,88.242,88.276,88.234,88.261,204499999.0
2005-08-10 14:43:00,88.26,88.275,88.239,88.275,183099999.0
2005-08-10 14:44:00,88.251,88.268,88.238,88.267,263499996.0
2005-08-10 14:45:00,88.253,88.264,88.233,88.255,218399995.0
2005-08-10 14:46:00,88.234,88.261,88.234,88.254,190799999.0
2005-08-10 14:47:00,88.257,88.274,88.245,88.268,205300002.0
2005-08-10 14:48:00,88.258,88.273,88.254,88.258,126899999.0
2005-08-10 14:49:00,88.275,88.283,88.238,88.238,337200002.0
2005-08-10 14:50:00,88.256,88.267,88.235,88.239,292399998.0
2005-08-10 14:51:00,88.265,88.272,88.248,88.263,267399999.0
2005-08-10 14:52:00,88.253,88.278,88.237,88.27,208900001.0
2005-08-10 14:53:00,88.249,88.274,88.24,88.252,271500004.0
2005-08-10 14:54:00,88.229,88.249,88.216,88.246,246699999.0
2005-08-10 14:55:00,88.254,88.266,88.236,88.236,309900000.0
2005-08-10 14:56:00,88.257,88.257,88.234,88.238,159799997.0
2005-08-10 14:57:00,88.25,88.25,88.22,88.22,245399997.0
2005-08-10 14:58:00,88.225,88.247,88.224,88.244,149200003.0
2005-08-10 14:59:00,88.242,88.243,88.177,88.218,211799997.0
2005-08-10 15:00:00,88.231,88.245,88.224,88.243,232699997.0
2005-08-10 15:01:00,88.257,88.257,88.229,88.233,136999999.0
2005-08-10 15:02:00,88.229,88.229,88.206,88.206,86600001.0
2005-08-10 15:03:00,88.208,88.231,88.206,88.226,226100003.0
2005-08-10 15:04:00,88.205,88.245,88.205,88.245,191299998.0
2005-08-10 15:05:00,88.246,88.246,88.221,88.232,117200000.0
2005-08-10 15:06:00,88.224,88.241,88.224,88.241,58299999.0
2005-08-10 15:07:00,88.238,88.238,88.22,88.22,66699999.0
2005-08-10 15:08:00,88.207,88.222,88.203,88.218,115600001.0
2005-08-10 15:09:00,88.22,88.222,88.202,88.203,225900000.0
2005-08-10 15:10:00,88.218,88.218,88.199,88.217,248199999.0
2005-08-10 15:11:00,88.233,88.233,88.209,88.225,221299998.0
2005-08-10 15:12:00,88.226,88.242,88.215,88.242,259600000.0
2005-08-10 15:13:00,88.237,88.238,88.215,88.226,182499998.0
2005-08-10 15:14:00,88.234,88.237,88.213,88.213,328699996.0
2005-08-10 15:15:00,88.221,88.231,88.192,88.211,266699997.0
2005-08-10 15:16:00,88.214,88.235,88.199,88.203,293799997.0
2005-08-10 15:17:00,88.217,88.235,88.197,88.223,279800002.0
2005-08-10 15:18:00,88.216,88.233,88.209,88.221,160700001.0
2005-08-10 15:19:00,88.213,88.235,88.2,88.227,337099999.0
2005-08-10 15:20:00,88.228,88.232,88.199,88.216,214000001.0
2005-08-10 15:21:00,88.209,88.225,88.196,88.214,151200000.0
2005-08-10 15:22:00,88.208,88.209,88.143,88.191,209600000.0
2005-08-10 15:23:00,88.217,88.217,88.183,88.183,362499998.0
2005-08-10 15:24:00,88.19,88.205,88.181,88.197,206900002.0
2005-08-10 15:25:00,88.18,88.195,88.168,88.178,61199999.0
2005-08-10 15:26:00,88.189,88.198,88.175,88.175,158200001.0
2005-08-10 15:27:00,88.179,88.179,88.137,88.153,335600001.0
2005-08-10 15:28:00,88.162,88.162,88.126,88.126,284499995.0
2005-08-10 15:29:00,88.144,88.144,88.118,88.124,235999996.0
2005-08-10 15:30:00,88.147,88.147,88.116,88.116,106899999.0
2005-08-10 15:31:00,88.141,88.145,88.113,88.145,193099998.0
2005-08-10 15:32:00,88.135,88.153,88.129,88.136,161799997.0
2005-08-10 15:33:00,88.146,88.157,88.136,88.151,197300002.0
2005-08-10 15:34:00,88.149,88.149,88.114,88.126,260299998.0
2005-08-10 15:35:00,88.159,88.178,88.145,88.145,157099998.0
2005-08-10 15:36:00,88.15,88.189,88.15,88.16,265099999.0
2005-08-10 15:37:00,88.161,88.191,88.161,88.179,82799999.0
2005-08-10 15:38:00,88.181,88.187,88.157,88.157,160699998.0
2005-08-10 15:39:00,88.157,88.169,88.147,88.167,83399998.0
2005-08-10 15:40:00,88.159,88.186,88.159,88.168,114799999.0
2005-08-10 15:41:00,88.177,88.184,88.157,88.157,204400000.0
2005-08-10 15:42:00,88.167,88.179,88.146,88.146,274499998.0
2005-08-10 15:43:00,88.131,88.148,88.13,88.13,180800001.0
2005-08-10 15:44:00,88.12,88.151,88.117,88.15,209500001.0
2005-08-10 15:45:00,88.129,88.144,88.114,88.127,204100000.0
2005-08-10 15:46:00,88.124,88.124,88.104,88.104,87100000.0
2005-08-10 15:47:00,88.112,88.124,88.083,88.083,187599999.0
2005-08-10 15:48:00,88.1,88.13,88.1,88.116,300399996.0
2005-08-10 15:49:00,88.095,88.123,88.095,88.116,227700000.0
2005-08-10 15:50:00,88.114,88.122,88.099,88.106,206700001.0
2005-08-10 15:51:00,88.128,88.133,88.106,88.109,439499996.0
2005-08-10 15:52:00,88.124,88.133,88.1,88.109,361300000.0
2005-08-10 15:53:00,88.124,88.158,88.102,88.143,126500000.0
2005-08-10 15:54:00,88.166,88.166,88.109,88.109,180600000.0
2005-08-10 15:55:00,88.138,88.138,88.1,88.106,179200003.0
2005-08-10 15:56:00,88.103,88.127,88.09,88.098,167899999.0
2005-08-10 15:57:00,88.118,88.14,88.108,88.116,348100001.0
2005-08-10 15:58:00,88.143,88.157,88.133,88.137,72300000.0
2005-08-10 15:59:00,88.142,88.176,88.125,88.13,387999998.0
2005-08-10 16:00:00,88.084,88.112,88.081,88.099,397399999.0
2005-08-10 16:01:00,88.085,88.114,88.085,88.112,218500000.0
2005-08-10 16:02:00,88.123,88.14,88.108,88.108,204600000.0
2005-08-10 16:03:00,88.124,88.141,88.113,88.119,216200005.0
2005-08-10 16:04:00,88.125,88.125,88.083,88.095,260699998.0
2005-08-10 16:05:00,88.076,88.102,88.068,88.102,230299998.0
2005-08-10 16:06:00,88.104,88.108,88.062,88.076,257900001.0
2005-08-10 16:07:00,88.071,88.088,88.063,88.073,226900002.0
2005-08-10 16:08:00,88.077,88.086,88.066,88.066,174899998.0
2005-08-10 16:09:00,88.049,88.087,88.049,88.087,122800000.0
2005-08-10 16:10:00,88.077,88.102,88.068,88.092,399099999.0
2005-08-10 16:11:00,88.087,88.102,88.072,88.072,187299997.0
2005-08-10 16:12:00,88.091,88.102,88.084,88.094,191899999.0
2005-08-10 16:13:00,88.066,88.094,88.036,88.074,70399999.0
2005-08-10 16:14:00,88.086,88.086,88.04,88.056,152500001.0
2005-08-10 16:15:00,88.071,88.076,88.045,88.049,203299998.0
2005-08-10 16:16:00,88.067,88.098,88.062,88.07,228400001.0
2005-08-10 16:17:00,88.087,88.099,88.001,88.001,235200001.0
2005-08-10 16:18:00,88.037,88.052,88.014,88.024,144200001.0
2005-08-10 16:19:00,88.015,88.028,87.996,88.01,159299998.0
2005-08-10 16:20:00,88.007,88.045,88.007,88.04,257100002.0
2005-08-10 16:21:00,88.041,88.057,88.03,88.044,250499996.0
2005-08-10 16:22:00,88.055,88.067,88.036,88.05,225800001.0
2005-08-10 16:23:00,88.05,88.05,88.016,88.019,190999999.0
2005-08-10 16:24:00,88.029,88.043,88.013,88.022,113599999.0
2005-08-10 16:25:00,88.006,88.02,87.971,87.984,186099999.0
2005-08-10 16:26:00,87.966,87.966,87.935,87.937,128699999.0
2005-08-10 16:27:00,87.959,87.959,87.917,87.936,258100001.0
2005-08-10 16:28:00,87.959,87.963,87.939,87.939,150199999.0
2005-08-10 16:29:00,87.927,87.962,87.926,87.942,212200000.0
2005-08-10 16:30:00,87.947,87.954,87.932,87.938,149199999.0
2005-08-10 16:31:00,87.953,87.962,87.933,87.949,199399997.0
2005-08-10 16:32:00,87.944,87.963,87.939,87.953,228400002.0
2005-08-10 16:33:00,87.96,87.972,87.944,87.947,280699998.0
2005-08-10 16:34:00,87.97,87.975,87.945,87.945,133599996.0
2005-08-10 16:35:00,87.967,87.974,87.953,87.953,212700003.0
2005-08-10 16:36:00,87.965,87.991,87.959,87.962,268199995.0
2005-08-10 16:37:00,87.97,87.97,87.938,87.948,315200002.0
2005-08-10 16:38:00,87.954,87.958,87.927,87.927,281100001.0
2005-08-10 16:39:00,87.933,87.933,87.91,87.915,166999997.0
2005-08-10 16:40:00,87.927,87.939,87.911,87.928,310099996.0
2005-08-10 16:41:00,87.947,87.947,87.906,87.906,214700000.0
2005-08-10 16:42:00,87.904,87.932,87.888,87.909,327300001.0
2005-08-10 16:43:00,87.898,87.9,87.868,87.878,375199997.0
2005-08-10 16:44:00,87.891,87.891,87.853,87.862,178300001.0
2005-08-10 16:45:00,87.869,87.888,87.866,87.884,228899997.0
2005-08-10 16:46:00,87.873,87.896,87.87,87.883,407099995.0
2005-08-10 16:47:00,87.887,87.898,87.868,87.887,232000001.0
2005-08-10 16:48:00,87.881,87.919,87.881,87.912,293899995.0
2005-08-10 16:49:00,87.908,87.92,87.89,87.891,201700000.0
2005-08-10 16:50:00,87.901,87.931,87.901,87.923,267399998.0
2005-08-10 16:51:00,87.918,87.962,87.918,87.962,71699999.0
2005-08-10 16:52:00,87.947,87.957,87.926,87.935,320900001.0
2005-08-10 16:53:00,87.934,87.947,87.917,87.939,200500000.0
2005-08-10 16:54:00,87.934,87.936,87.906,87.906,204499997.0
2005-08-10 16:55:00,87.896,87.913,87.883,87.9,185599999.0
2005-08-10 16:56:00,87.915,87.929,87.907,87.912,136299999.0
2005-08-10 16:57:00,87.944,87.957,87.936,87.94,292199997.0
2005-08-10 16:58:00,87.917,87.946,87.911,87.946,75099999.0
2005-08-10 16:59:00,87.911,87.931,87.905,87.915,130299999.0
2005-08-10 17:00:00,87.884,87.92,87.884,87.92,118699997.0
2005-08-10 17:01:00,87.922,87.947,87.912,87.943,323899997.0
2005-08-10 17:02:00,87.943,87.946,87.925,87.933,230800001.0
2005-08-10 17:03:00,87.944,87.944,87.918,87.919,289699996.0
2005-08-10 17:04:00,87.938,87.946,87.92,87.925,125999998.0
2005-08-10 17:05:00,87.935,87.952,87.925,87.945,320199989.0
2005-08-10 17:06:00,87.923,87.955,87.919,87.937,256199997.0
2005-08-10 17:07:00,87.919,87.939,87.904,87.908,326100004.0
2005-08-10 17:08:00,87.923,87.94,87.91,87.915,257200000.0
2005-08-10 17:09:00,87.909,87.913,87.883,87.904,151800002.0
2005-08-10 17:10:00,87.892,87.91,87.876,87.896,178400000.0
2005-08-10 17:11:00,87.892,87.893,87.843,87.843,171900000.0
2005-08-10 17:12:00,87.84,87.871,87.84,87.866,220800000.0
2005-08-10 17:13:00,87.851,87.866,87.827,87.866,278499997.0
2005-08-10 17:14:00,87.846,87.863,87.828,87.85,315999997.0
2005-08-10 17:15:00,87.82,87.839,87.814,87.831,241299998.0
2005-08-10 17:16:00,87.825,87.825,87.802,87.808,86200000.0
2005-08-10 17:17:00,87.799,87.839,87.799,87.839,313499999.0
2005-08-10 17:18:00,87.835,87.861,87.825,87.846,222700001.0
2005-08-10 17:19:00,87.849,87.867,87.844,87.867,343299997.0
2005-08-10 17:20:00,87.866,87.883,87.856,87.865,329100001.0
2005-08-10 17:21:00,87.878,87.878,87.854,87.854,124999997.0
2005-08-10 17:22:00,87.884,87.897,87.854,87.869,203799999.0
2005-08-10 17:23:00,87.862,87.882,87.844,87.871,201200002.0
2005-08-10 17:24:00,87.843,87.861,87.84,87.843,140200001.0
2005-08-10 17:25:00,87.865,87.875,87.85,87.85,141100000.0
2005-08-10 17:26:00,87.883,87.883,87.847,87.847,244000000.0
2005-08-10 17:27:00,87.864,87.889,87.852,87.852,194199997.0
2005-08-10 17:28:00,87.875,87.875,87.826,87.826,163300000.0
2005-08-10 17:29:00,87.795,87.811,87.773,87.797,180300001.0
2005-08-10 17:30:00,87.765,87.792,87.765,87.785,231500001.0
2005-08-10 17:31:00,87.768,87.794,87.766,87.783,192000002.0
2005-08-10 17:32:00,87.782,87.806,87.772,87.788,391799997.0
2005-08-10 17:33:00,87.791,87.791,87.76,87.775,369499998.0
2005-08-10 17:34:00,87.784,87.789,87.768,87.773,301899997.0
2005-08-10 17:35:00,87.797,87.812,87.792,87.792,137399999.0
2005-08-10 17:36:00,87.808,87.841,87.808,87.833,319099996.0
2005-08-10 17:37:00,87.818,87.836,87.804,87.832,124900000.0
2005-08-10 17:38:00,87.83,87.845,87.817,87.835,233099999.0
2005-08-10 17:39:00,87.817,87.832,87.808,87.82,52000000.0
2005-08-10 17:40:00,87.797,87.825,87.797,87.806,223200000.0
2005-08-10 17:41:00,87.782,87.806,87.78,87.78,272200000.0
2005-08-10 17:42:00,87.8,87.81,87.784,87.785,216999999.0
2005-08-10 17:43:00,87.779,87.821,87.779,87.791,280599999.0
2005-08-10 17:44:00,87.782,87.805,87.764,87.768,183799998.0
2005-08-10 17:45:00,87.748,87.769,87.742,87.766,197599997.0
2005-08-10 17:46:00,87.739,87.759,87.722,87.745,291099998.0
2005-08-10 17:47:00,87.74,87.76,87.728,87.741,398599999.0
2005-08-10 17:48:00,87.756,87.777,87.751,87.753,177100001.0
2005-08-10 17:49:00,87.74,87.781,87.74,87.762,234899999.0
2005-08-10 17:50:00,87.777,87.779,87.754,87.767,192799999.0
2005-08-10 17:51:00,87.768,87.769,87.745,87.746,181199998.0
2005-08-10 17:52:00,87.744,87.765,87.73,87.738,212500001.0
2005-08-10 17:53:00,87.736,87.748,87.714,87.733,364600003.0
2005-08-10 17:54:00,87.737,87.746,87.713,87.731,244299999.0
2005-08-10 17:55:00,87.75,87.75,87.725,87.73,284700001.0
2005-08-10 17:56:00,87.734,87.758,87.732,87.74,210600001.0
2005-08-10 17:57:00,87.758,87.763,87.736,87.736,188199998.0
2005-08-10 17:58:00,87.751,87.762,87.73,87.742,138600000.0
2005-08-10 17:59:00,87.748,87.78,87.748,87.78,277300001.0
2005-08-10 18:00:00,87.748,87.767,87.737,87.753,118300001.0
2005-08-10 18:01:00,87.75,87.77,87.75,87.76,2075699998.0
2005-08-10 18:02:00,87.77,87.78,87.75,87.75,2075699998.0
2005-08-10 18:03:00,87.76,87.77,87.75,87.77,2075699998.0
2005-08-10 18:04:00,87.78,87.79,87.77,87.77,2075699998.0
2005-08-10 18:05:00,87.78,87.79,87.78,87.78,2075699998.0
2005-08-10 18:06:00,87.772,87.777,87.731,87.775,2075699998.0
2005-08-10 18:07:00,87.79,87.81,87.77,87.8,1961999993.0
2005-08-10 18:08:00,87.81,87.82,87.79,87.81,1961999993.0
2005-08-10 18:09:00,87.8,87.81,87.8,87.8,1961999993.0
2005-08-10 18:10:00,87.775,87.784,87.747,87.751,1961999993.0
2005-08-10 18:11:00,87.744,87.784,87.744,87.767,1006500001.0
2005-08-10 18:12:00,87.767,87.785,87.751,87.77,1313399996.0
2005-08-10 18:13:00,87.758,87.794,87.755,87.789,1958899995.0
2005-08-10 18:14:00,87.8,87.81,87.8,87.8,1200499998.0
2005-08-10 18:15:00,87.81,87.82,87.81,87.81,1200499998.0
2005-08-10 18:16:00,87.8,87.82,87.79,87.8,1200499998.0
2005-08-10 18:17:00,87.763,87.795,87.756,87.774,1200499998.0
2005-08-10 18:18:00,87.751,87.774,87.743,87.757,1035499998.0
2005-08-10 18:19:00,87.77,87.78,87.75,87.75,1859899994.0
2005-08-10 18:20:00,87.724,87.724,87.695,87.699,1859899994.0
2005-08-10 18:21:00,87.711,87.736,87.708,87.729,1966999986.0
2005-08-10 18:22:00,87.721,87.74,87.711,87.732,1545700008.0
2005-08-10 18:23:00,87.75,87.75,87.73,87.74,1949000002.0
2005-08-10 18:24:00,87.75,87.75,87.74,87.74,1949000002.0
2005-08-10 18:25:00,87.73,87.73,87.73,87.73,1949000002.0
2005-08-10 18:26:00,87.698,87.718,87.687,87.716,1949000002.0
2005-08-10 18:27:00,87.713,87.722,87.694,87.713,1433100000.0
2005-08-10 18:28:00,87.71,87.714,87.68,87.712,1993699995.0
2005-08-10 18:29:00,87.697,87.719,87.677,87.71,1237399993.0
2005-08-10 18:30:00,87.698,87.715,87.687,87.702,1050999999.0
2005-08-10 18:31:00,87.695,87.712,87.675,87.702,1246699996.0
2005-08-10 18:32:00,87.703,87.72,87.691,87.707,1843199999.0
2005-08-10 18:33:00,87.74,87.74,87.74,87.74,2012200012.0
2005-08-10 18:34:00,87.713,87.719,87.681,87.691,2012200012.0
2005-08-10 18:35:00,87.711,87.732,87.699,87.701,1888799996.0
2005-08-10 18:36:00,87.715,87.731,87.699,87.71,916800005.0
2005-08-10 18:37:00,87.725,87.744,87.708,87.718,1134299996.0
2005-08-10 18:38:00,87.719,87.755,87.713,87.734,954899998.0
2005-08-10 18:39:00,87.749,87.786,87.749,87.778,1099099992.0
2005-08-10 18:40:00,87.787,87.806,87.771,87.792,1657099989.0
2005-08-10 18:41:00,87.799,87.832,87.788,87.805,742599997.0
2005-08-10 18:42:00,87.825,87.842,87.81,87.814,1412200001.0
2005-08-10 18:43:00,87.813,87.832,87.799,87.817,459399998.0
2005-08-10 18:44:00,87.807,87.842,87.796,87.815,695300004.0
2005-08-10 18:45:00,87.794,87.828,87.794,87.819,634499997.0
2005-08-10 18:46:00,87.825,87.836,87.802,87.812,848399994.0
2005-08-10 18:47:00,87.807,87.823,87.801,87.815,295400004.0
2005-08-10 18:48:00,87.815,87.825,87.798,87.798,434500002.0
2005-08-10 18:49:00,87.78,87.795,87.738,87.765,662399998.0
2005-08-10 18:50:00,87.769,87.775,87.749,87.755,860799999.0
2005-08-10 18:51:00,87.77,87.776,87.747,87.747,1140999994.0
2005-08-10 18:52:00,87.747,87.761,87.724,87.747,1468599985.0
2005-08-10 18:53:00,87.739,87.755,87.725,87.749,1443399991.0
2005-08-10 18:54:00,87.735,87.752,87.721,87.737,1511199991.0
2005-08-10 18:55:00,87.734,87.739,87.705,87.719,1939799978.0
2005-08-10 18:56:00,87.73,87.73,87.695,87.711,228499996.0
2005-08-10 18:57:00,87.727,87.734,87.711,87.718,445500002.0
2005-08-10 18:58:00,87.716,87.74,87.716,87.74,1105899997.0
2005-08-10 18:59:00,87.72,87.744,87.712,87.734,1147499989.0
2005-08-10 19:00:00,87.72,87.737,87.715,87.732,306699999.0
2005-08-10 19:01:00,87.738,87.753,87.724,87.728,393700002.0
2005-08-10 19:02:00,87.758,87.77,87.746,87.75,97699998.0
2005-08-10 19:03:00,87.77,87.772,87.746,87.746,584999998.0
2005-08-10 19:04:00,87.737,87.755,87.728,87.753,452099996.0
2005-08-10 19:05:00,87.735,87.754,87.728,87.753,467700001.0
2005-08-10 19:06:00,87.753,87.759,87.716,87.716,1088099991.0
2005-08-10 19:07:00,87.734,87.736,87.702,87.702,1276999999.0
2005-08-10 19:08:00,87.72,87.735,87.702,87.702,1841300001.0
2005-08-10 19:09:00,87.712,87.742,87.707,87.74,856099997.0
2005-08-10 19:10:00,87.741,87.752,87.721,87.752,269899995.0
2005-08-10 19:11:00,87.74,87.753,87.713,87.725,553499997.0
2005-08-10 19:12:00,87.72,87.745,87.72,87.745,224699998.0
2005-08-10 19:13:00,87.743,87.758,87.72,87.72,444800005.0
2005-08-10 19:14:00,87.748,87.764,87.735,87.743,414299996.0
2005-08-10 19:15:00,87.76,87.77,87.742,87.756,943699997.0
2005-08-10 19:16:00,87.747,87.768,87.745,87.768,509699993.0
2005-08-10 19:17:00,87.77,87.77,87.733,87.754,867499999.0
2005-08-10 19:18:00,87.748,87.77,87.741,87.76,627400004.0
2005-08-10 19:19:00,87.755,87.773,87.73,87.75,1164499997.0
2005-08-10 19:20:00,87.761,87.773,87.742,87.768,666600006.0
2005-08-10 19:21:00,87.748,87.76,87.734,87.755,797999994.0
2005-08-10 19:22:00,87.752,87.775,87.742,87.775,236199996.0
2005-08-10 19:23:00,87.757,87.78,87.743,87.763,1465900000.0
2005-08-10 19:24:00,87.765,87.781,87.751,87.771,853000003.0
2005-08-10 19:25:00,87.76,87.781,87.745,87.765,1367499996.0
2005-08-10 19:26:00,87.74,87.775,87.74,87.758,1613499991.0
2005-08-10 19:27:00,87.75,87.766,87.742,87.756,1502299995.0
2005-08-10 19:28:00,87.74,87.76,87.732,87.76,1137900000.0
2005-08-10 19:29:00,87.762,87.77,87.745,87.751,375699998.0
2005-08-10 19:30:00,87.765,87.767,87.748,87.752,1224900005.0
2005-08-10 19:31:00,87.728,87.743,87.718,87.734,593299996.0
2005-08-10 19:32:00,87.733,87.742,87.718,87.724,907400000.0
2005-08-10 19:33:00,87.734,87.743,87.721,87.729,714599996.0
2005-08-10 19:34:00,87.737,87.764,87.729,87.745,1180600003.0
2005-08-10 19:35:00,87.733,87.766,87.719,87.763,859700000.0
2005-08-10 19:36:00,87.761,87.763,87.726,87.745,693699998.0
2005-08-10 19:37:00,87.782,87.788,87.763,87.763,213899998.0
2005-08-10 19:38:00,87.759,87.778,87.752,87.767,791500000.0
2005-08-10 19:39:00,87.749,87.77,87.739,87.763,772999998.0
2005-08-10 19:40:00,87.749,87.778,87.747,87.768,818500001.0
2005-08-10 19:41:00,87.772,87.797,87.76,87.773,1113999991.0
2005-08-10 19:42:00,87.78,87.8,87.779,87.8,1165699993.0
2005-08-10 19:43:00,87.793,87.793,87.763,87.776,485400005.0
2005-08-10 19:44:00,87.777,87.803,87.777,87.78,790500006.0
2005-08-10 19:45:00,87.775,87.8,87.775,87.799,320900002.0
2005-08-10 19:46:00,87.77,87.799,87.762,87.776,734600001.0
2005-08-10 19:47:00,87.763,87.784,87.759,87.783,312900000.0
2005-08-10 19:48:00,87.777,87.797,87.765,87.778,916699996.0
2005-08-10 19:49:00,87.771,87.79,87.766,87.785,651899999.0
2005-08-10 19:50:00,87.768,87.793,87.762,87.782,521800003.0
2005-08-10 19:51:00,87.762,87.797,87.762,87.791,549099996.0
2005-08-10 19:52:00,87.778,87.805,87.768,87.797,341699997.0
2005-08-10 19:53:00,87.784,87.803,87.771,87.794,962200005.0
2005-08-10 19:54:00,87.783,87.802,87.773,87.791,778500004.0
2005-08-10 19:55:00,87.777,87.796,87.772,87.793,381499994.0
2005-08-10 19:56:00,87.787,87.8,87.776,87.795,573099992.0
2005-08-10 19:57:00,87.778,87.8,87.763,87.8,672600001.0
2005-08-10 19:58:00,87.795,87.8,87.773,87.787,919899995.0
2005-08-10 19:59:00,87.783,87.797,87.765,87.785,916699998.0
2005-08-10 20:00:00,87.764,87.781,87.755,87.767,555699999.0
2005-08-10 20:01:00,87.77,87.77,87.733,87.734,469000000.0
2005-08-10 20:02:00,87.75,87.781,87.74,87.761,607500001.0
2005-08-10 20:03:00,87.765,87.795,87.76,87.795,506800001.0
2005-08-10 20:04:00,87.796,87.804,87.768,87.789,695100005.0
2005-08-10 20:05:00,87.809,87.809,87.791,87.798,545300003.0
2005-08-10 20:06:00,87.786,87.823,87.761,87.782,645499995.0
2005-08-10 20:07:00,87.795,87.801,87.771,87.777,481799996.0
2005-08-10 20:08:00,87.787,87.807,87.769,87.807,680400001.0
2005-08-10 20:09:00,87.805,87.81,87.782,87.788,471500000.0
2005-08-10 20:10:00,87.806,87.806,87.774,87.774,579799999.0
2005-08-10 20:11:00,87.767,87.795,87.749,87.785,1414099993.0
2005-08-10 20:12:00,87.755,87.792,87.755,87.792,1615499991.0
2005-08-10 20:13:00,87.784,87.803,87.775,87.797,873000004.0
2005-08-10 20:14:00,87.785,87.823,87.785,87.815,481599998.0
2005-08-10 20:15:00,87.815,87.824,87.792,87.794,948899998.0
2005-08-10 20:16:00,87.81,87.816,87.783,87.783,1219499991.0
2005-08-10 20:17:00,87.781,87.812,87.781,87.803,359199999.0
2005-08-10 20:18:00,87.81,87.834,87.809,87.832,220400000.0
2005-08-10 20:19:00,87.829,87.867,87.827,87.852,1602099995.0
2005-08-10 20:20:00,87.835,87.86,87.812,87.812,1413899993.0
2005-08-10 20:21:00,87.827,87.836,87.813,87.818,408099996.0
2005-08-10 20:22:00,87.829,87.839,87.809,87.813,885999998.0
2005-08-10 20:23:00,87.837,87.855,87.819,87.832,1074400003.0
2005-08-10 20:24:00,87.854,87.856,87.827,87.84,561800000.0
2005-08-10 20:25:00,87.847,87.847,87.81,87.812,641900001.0
2005-08-10 20:26:00,87.84,87.87,87.829,87.842,412000000.0
2005-08-10 20:27:00,87.854,87.868,87.834,87.851,1229999999.0
2005-08-10 20:28:00,87.877,87.899,87.866,87.866,2069099986.0
2005-08-10 20:29:00,87.9,87.9,87.89,87.9,1849000007.0
2005-08-10 20:30:00,87.91,87.91,87.89,87.91,1849000007.0
2005-08-10 20:31:00,87.895,87.895,87.858,87.878,1849000007.0
2005-08-10 20:32:00,87.91,87.91,87.9,87.91,658599993.0
2005-08-10 20:33:00,87.891,87.917,87.877,87.917,658599993.0
2005-08-10 20:34:00,87.903,87.917,87.891,87.905,499700002.0
2005-08-10 20:35:00,87.907,87.914,87.89,87.89,634799994.0
2005-08-10 20:36:00,87.903,87.935,87.898,87.935,603599995.0
2005-08-10 20:37:00,87.933,87.942,87.904,87.914,628799994.0
2005-08-10 20:38:00,87.918,87.948,87.913,87.936,1455499989.0
2005-08-10 20:39:00,87.933,87.938,87.915,87.92,1343100002.0
2005-08-10 20:40:00,87.937,87.952,87.919,87.927,1401299990.0
2005-08-10 20:41:00,87.919,87.935,87.904,87.92,926299990.0
2005-08-10 20:42:00,87.934,87.936,87.906,87.908,1024699997.0
2005-08-10 20:43:00,87.933,87.942,87.905,87.907,550399999.0
2005-08-10 20:44:00,87.924,87.931,87.9,87.91,1225600005.0
2005-08-10 20:45:00,87.9,87.926,87.89,87.89,1087999995.0
2005-08-10 20:46:00,87.893,87.915,87.881,87.9,800600006.0
2005-08-10 20:47:00,87.896,87.903,87.868,87.878,1177699991.0
2005-08-10 20:48:00,87.88,87.904,87.875,87.888,688100002.0
2005-08-10 20:49:00,87.879,87.898,87.866,87.893,825600003.0
2005-08-10 20:50:00,87.897,87.911,87.881,87.882,1119700002.0
2005-08-10 20:51:00,87.893,87.915,87.89,87.905,584799997.0
2005-08-10 20:52:00,87.891,87.919,87.883,87.909,614999996.0
2005-08-10 20:53:00,87.893,87.913,87.88,87.903,1489100006.0
2005-08-10 20:54:00,87.89,87.913,87.89,87.903,401200000.0
2005-08-10 20:55:00,87.91,87.915,87.889,87.899,1093699999.0
2005-08-10 20:56:00,87.895,87.93,87.895,87.896,905899998.0
2005-08-10 20:57:00,87.908,87.928,87.899,87.919,1381599995.0
2005-08-10 20:58:00,87.93,87.94,87.91,87.94,1785299999.0
2005-08-10 20:59:00,87.902,87.93,87.864,87.912,1785299999.0
2005-08-10 21:00:00,87.914,87.972,87.913,87.951,1997199994.0
2005-08-10 21:01:00,87.99,87.99,87.96,87.99,662499995.0
2005-08-10 21:02:00,87.968,87.968,87.932,87.953,662499995.0
2005-08-10 21:03:00,87.972,87.986,87.96,87.96,722699998.0
2005-08-10 21:04:00,87.982,87.988,87.965,87.965,530299996.0
2005-08-10 21:05:00,87.948,87.978,87.947,87.978,330299999.0
2005-08-10 21:06:00,87.96,87.98,87.96,87.975,623500004.0
2005-08-10 21:07:00,87.975,87.992,87.961,87.973,559299997.0
2005-08-10 21:08:00,87.971,87.976,87.93,87.943,620800003.0
2005-08-10 21:09:00,87.945,87.961,87.919,87.919,295099995.0
2005-08-10 21:10:00,87.923,87.946,87.922,87.935,439499999.0
2005-08-10 21:11:00,87.921,87.942,87.918,87.934,397899995.0
2005-08-10 21:12:00,87.93,87.946,87.91,87.933,580700001.0
2005-08-10 21:13:00,87.931,87.956,87.927,87.95,1157600000.0
2005-08-10 21:14:00,87.962,87.973,87.941,87.952,993299993.0
2005-08-10 21:15:00,87.957,87.976,87.948,87.965,1224200001.0
2005-08-10 21:16:00,87.964,87.982,87.942,87.957,725699996.0
2005-08-10 21:17:00,87.98,87.985,87.947,87.96,1435899986.0
2005-08-10 21:18:00,87.975,87.98,87.951,87.975,898800006.0
2005-08-10 21:19:00,87.96,88.001,87.96,87.98,981599991.0
2005-08-10 21:20:00,87.972,87.987,87.947,87.975,1920700004.0
2005-08-10 21:21:00,87.978,87.99,87.953,87.954,1708899993.0
2005-08-10 21:22:00,87.956,87.977,87.944,87.973,1538300002.0
2005-08-10 21:23:00,87.965,87.984,87.941,87.968,766999999.0
2005-08-10 21:24:00,87.966,87.99,87.956,87.973,824199995.0
2005-08-10 21:25:00,87.95,87.97,87.946,87.965,1331799993.0
2005-08-10 21:26:00,87.965,87.975,87.95,87.952,495000001.0
2005-08-10 21:27:00,87.959,87.979,87.956,87.968,462399999.0
2005-08-10 21:28:00,87.96,87.974,87.955,87.963,262200001.0
2005-08-10 21:29:00,87.968,87.976,87.947,87.96,718300001.0
2005-08-10 21:30:00,87.963,87.976,87.942,87.957,344500002.0
2005-08-10 21:31:00,87.96,87.975,87.939,87.96,185599999.0
2005-08-10 21:32:00,87.97,87.983,87.958,87.967,1591599999.0
2005-08-10 21:33:00,87.956,87.977,87.952,87.956,251800000.0
2005-08-10 21:34:00,87.977,87.977,87.94,87.94,325300000.0
2005-08-10 21:35:00,87.96,87.977,87.948,87.967,420400002.0
2005-08-10 21:36:00,87.952,87.984,87.952,87.984,152000000.0
2005-08-10 21:37:00,87.956,87.981,87.949,87.974,367399998.0
2005-08-10 21:38:00,87.953,87.98,87.953,87.98,345699998.0
2005-08-10 21:39:00,87.965,87.976,87.948,87.967,297000000.0
2005-08-10 21:40:00,87.957,87.975,87.948,87.965,332900001.0
2005-08-10 21:41:00,87.946,87.965,87.936,87.959,372099999.0
2005-08-10 21:42:00,87.957,87.97,87.939,87.96,601099995.0
2005-08-10 21:43:00,87.957,87.97,87.941,87.965,658599996.0
2005-08-10 21:44:00,87.948,87.976,87.936,87.976,1327299998.0
2005-08-10 21:45:00,87.958,87.984,87.948,87.966,951800001.0
2005-08-10 21:46:00,87.982,87.993,87.937,87.937,431599996.0
2005-08-10 21:47:00,87.944,87.991,87.944,87.966,929099998.0
2005-08-10 21:48:00,87.985,88.003,87.965,87.987,326799999.0
2005-08-10 21:49:00,87.96,87.975,87.944,87.963,771199997.0
2005-08-10 21:50:00,87.962,87.965,87.942,87.952,266800004.0
2005-08-10 21:51:00,87.964,87.976,87.953,87.953,371699997.0
2005-08-10 21:52:00,87.95,87.998,87.95,87.993,613099999.0
2005-08-10 21:53:00,87.984,87.997,87.969,87.984,212600002.0
2005-08-10 21:54:00,87.983,87.994,87.974,87.988,148299998.0
2005-08-10 21:55:00,87.987,87.992,87.97,87.976,288200002.0
2005-08-10 21:56:00,87.988,87.989,87.97,87.973,460000001.0
2005-08-10 21:57:00,87.974,87.991,87.968,87.991,114900000.0
2005-08-10 21:58:00,88.002,88.007,87.994,88.001,181200001.0
2005-08-10 21:59:00,88.002,88.022,87.982,88.005,502699998.0
2005-08-10 22:00:00,88.016,88.024,87.986,87.998,605500003.0
2005-08-10 22:01:00,87.992,88.018,87.99,88.005,672000000.0
2005-08-10 22:02:00,87.986,88.019,87.985,88.013,1115199996.0
2005-08-10 22:03:00,87.994,88.017,87.994,88.009,285799999.0
2005-08-10 22:04:00,88.009,88.012,87.983,87.983,657100001.0
2005-08-10 22:05:00,87.979,88.0,87.968,87.995,210899998.0
2005-08-10 22:06:00,87.987,88.008,87.982,88.0,181999997.0
2005-08-10 22:07:00,87.988,88.01,87.988,88.007,148600002.0
2005-08-10 22:08:00,88.012,88.012,87.975,87.975,193400002.0
2005-08-10 22:09:00,87.999,88.013,87.983,87.986,476199998.0
2005-08-10 22:10:00,87.992,88.012,87.965,87.987,216700002.0
2005-08-10 22:11:00,87.995,88.005,87.981,87.983,334199997.0
2005-08-10 22:12:00,87.995,88.0,87.954,87.97,353999997.0
2005-08-10 22:13:00,87.969,87.985,87.954,87.985,504300001.0
2005-08-10 22:14:00,87.987,87.994,87.972,87.979,182299998.0
2005-08-10 22:15:00,87.992,87.997,87.97,87.97,454299998.0
2005-08-10 22:16:00,87.979,87.979,87.945,87.945,583999992.0
2005-08-10 22:17:00,87.947,87.977,87.947,87.977,91100001.0
2005-08-10 22:18:00,87.975,87.98,87.954,87.954,181599999.0
2005-08-10 22:19:00,87.965,87.98,87.95,87.97,209099998.0
2005-08-10 22:20:00,87.962,87.987,87.962,87.987,153899999.0
2005-08-10 22:21:00,87.969,87.996,87.969,87.993,141999999.0
2005-08-10 22:22:00,87.991,87.997,87.968,87.968,404999998.0
2005-08-10 22:23:00,87.975,87.982,87.959,87.962,188200001.0
2005-08-10 22:24:00,87.958,87.99,87.958,87.973,176000002.0
2005-08-10 22:25:00,87.96,87.978,87.958,87.973,135999999.0
2005-08-10 22:26:00,87.941,87.963,87.941,87.963,68999997.0
2005-08-10 22:27:00,87.962,87.98,87.953,87.975,586399996.0
2005-08-10 22:28:00,87.973,87.978,87.952,87.958,354799995.0
2005-08-10 22:29:00,87.975,87.975,87.93,87.93,247999999.0
2005-08-10 22:30:00,87.951,87.978,87.949,87.978,508500004.0
2005-08-10 22:31:00,87.973,87.973,87.952,87.957,173199997.0
2005-08-10 22:32:00,87.955,87.985,87.954,87.972,201200002.0
2005-08-10 22:33:00,87.974,87.974,87.947,87.947,423499995.0
2005-08-10 22:34:00,87.946,87.97,87.944,87.963,523599999.0
2005-08-10 22:35:00,87.955,87.968,87.942,87.955,215700001.0
2005-08-10 22:36:00,87.946,87.963,87.936,87.955,557399997.0
2005-08-10 22:37:00,87.943,87.961,87.937,87.943,229700002.0
2005-08-10 22:38:00,87.947,87.97,87.947,87.97,242799995.0
2005-08-10 22:39:00,87.96,87.975,87.952,87.975,335300000.0
2005-08-10 22:40:00,87.975,87.98,87.95,87.95,365500001.0
2005-08-10 22:41:00,87.948,87.963,87.943,87.956,334799997.0
2005-08-10 22:42:00,87.96,87.96,87.929,87.93,227699999.0
2005-08-10 22:43:00,87.945,87.978,87.936,87.966,673299995.0
2005-08-10 22:44:00,87.944,87.962,87.931,87.949,446499998.0
2005-08-10 22:45:00,87.953,87.953,87.914,87.93,388099998.0
2005-08-10 22:46:00,87.944,87.968,87.932,87.956,369200000.0
2005-08-10 22:47:00,87.939,87.96,87.934,87.955,344400000.0
2005-08-10 22:48:00,87.955,87.966,87.923,87.924,634700004.0
2005-08-10 22:49:00,87.935,87.972,87.935,87.958,494100000.0
2005-08-10 22:50:00,87.948,87.965,87.933,87.95,231000000.0
2005-08-10 22:51:00,87.95,87.961,87.93,87.938,632300000.0
2005-08-10 22:52:00,87.962,87.982,87.962,87.982,186999998.0
2005-08-10 22:53:00,87.984,88.001,87.96,87.99,332999998.0
2005-08-10 22:54:00,87.99,87.999,87.963,87.966,381599995.0
2005-08-10 22:55:00,87.961,87.985,87.957,87.974,452799994.0
2005-08-10 22:56:00,87.947,87.97,87.947,87.97,263100002.0
2005-08-10 22:57:00,87.982,87.993,87.954,87.964,137400000.0
2005-08-10 22:58:00,87.968,87.987,87.959,87.969,173700000.0
2005-08-10 22:59:00,87.95,87.97,87.891,87.937,302100002.0
2005-08-10 23:00:00,87.993,88.014,87.973,87.973,145999999.0
2005-08-10 23:01:00,87.98,88.008,87.961,87.985,272799999.0
2005-08-10 23:02:00,88.013,88.027,87.995,88.023,190199998.0
2005-08-10 23:03:00,88.005,88.019,87.977,88.013,248099998.0
2005-08-10 23:04:00,88.009,88.01,87.969,87.983,291999997.0
2005-08-10 23:05:00,88.007,88.027,87.981,88.002,277400006.0
2005-08-10 23:06:00,87.985,88.027,87.976,88.01,369399997.0
2005-08-10 23:07:00,87.998,88.033,87.993,88.028,264000001.0
2005-08-10 23:08:00,88.007,88.037,87.996,88.015,339500000.0
2005-08-10 23:09:00,87.996,88.027,87.988,87.995,268299995.0
2005-08-10 23:10:00,88.01,88.046,87.999,88.014,325000000.0
2005-08-10 23:11:00,88.029,88.041,87.995,87.995,178599998.0
2005-08-10 23:12:00,88.03,88.058,88.008,88.042,272200004.0
2005-08-10 23:13:00,88.071,88.071,88.025,88.051,162399998.0
2005-08-10 23:14:00,88.056,88.056,88.0,88.0,262299995.0
2005-08-10 23:15:00,88.018,88.051,88.0,88.033,234200002.0
2005-08-10 23:16:00,88.009,88.04,87.992,88.018,218499998.0
2005-08-10 23:17:00,88.003,88.036,88.002,88.022,316500001.0
2005-08-10 23:18:00,88.025,88.067,88.012,88.047,280900000.0
2005-08-10 23:19:00,88.057,88.057,88.004,88.014,230300000.0
2005-08-10 23:20:00,88.009,88.07,88.003,88.07,107299998.0
2005-08-10 23:21:00,88.028,88.054,88.016,88.054,122699997.0
2005-08-10 23:22:00,88.031,88.055,87.998,87.998,229799995.0
2005-08-10 23:23:00,87.98,88.018,87.976,87.999,233499997.0
2005-08-10 23:24:00,88.014,88.027,88.002,88.016,352600002.0
2005-08-10 23:25:00,88.02,88.02,88.002,88.002,32600000.0
2005-08-10 23:26:00,88.0,88.025,88.0,88.025,174200000.0
2005-08-10 23:27:00,87.991,88.007,87.985,87.998,184999999.0
2005-08-10 23:28:00,88.001,88.011,87.982,87.996,152799999.0
2005-08-10 23:29:00,88.004,88.012,87.981,87.988,350400004.0
2005-08-10 23:30:00,88.002,88.017,87.995,87.995,166800003.0
2005-08-10 23:31:00,87.99,88.01,87.99,88.01,176300000.0
2005-08-10 23:32:00,87.995,88.02,87.995,88.011,163099998.0
2005-08-10 23:33:00,87.988,88.036,87.988,88.036,143300000.0
2005-08-10 23:34:00,88.022,88.036,88.001,88.028,305499999.0
2005-08-10 23:35:00,88.03,88.053,88.016,88.051,242399998.0
2005-08-10 23:36:00,88.063,88.065,88.045,88.048,283599998.0
2005-08-10 23:37:00,88.054,88.075,88.051,88.051,161400000.0
2005-08-10 23:38:00,88.067,88.086,88.05,88.065,170500001.0
2005-08-10 23:39:00,88.08,88.09,88.058,88.073,251699999.0
2005-08-10 23:40:00,88.067,88.072,88.045,88.05,324499997.0
2005-08-10 23:41:00,88.063,88.074,88.044,88.064,189200002.0
2005-08-10 23:42:00,88.053,88.072,88.047,88.069,241099999.0
2005-08-10 23:43:00,88.074,88.08,88.056,88.068,226599997.0
2005-08-10 23:44:00,88.07,88.08,88.04,88.065,303299997.0
2005-08-10 23:45:00,88.046,88.068,88.039,88.055,258300003.0
2005-08-10 23:46:00,88.047,88.064,88.047,88.064,27099999.0
2005-08-10 23:47:00,88.043,88.072,88.043,88.066,156700001.0
2005-08-10 23:48:00,88.05,88.07,88.05,88.07,253200001.0
2005-08-10 23:49:00,88.044,88.07,88.044,88.065,135400001.0
2005-08-10 23:50:00,88.04,88.07,88.04,88.07,348200001.0
2005-08-10 23:51:00,88.053,88.07,88.048,88.065,249200003.0
2005-08-10 23:52:00,88.047,88.064,88.044,88.053,138699998.0
2005-08-10 23:53:00,88.048,88.05,88.03,88.03,232499999.0
2005-08-10 23:54:00,88.044,88.044,88.012,88.026,200199997.0
2005-08-10 23:55:00,88.034,88.042,88.018,88.018,161899998.0
2005-08-10 23:56:00,88.037,88.053,88.03,88.031,227700000.0
2005-08-10 23:57:00,88.023,88.04,88.016,88.023,275300001.0
2005-08-10 23:58:00,88.02,88.039,88.018,88.025,156999997.0
2005-08-10 23:59:00,88.033,88.046,88.018,88.02,300400003.0
2005-08-11 00:00:00,88.046,88.049,88.024,88.025,316299997.0
2005-08-11 00:01:00,88.027,88.044,88.003,88.018,221900001.0
2005-08-11 00:02:00,88.041,88.044,88.027,88.033,58199999.0
2005-08-11 00:03:00,88.028,88.04,88.021,88.04,206500000.0
2005-08-11 00:04:00,88.033,88.047,88.017,88.034,131200001.0
2005-08-11 00:05:00,88.033,88.056,88.024,88.045,335300000.0
2005-08-11 00:06:00,88.026,88.05,88.023,88.05,249699999.0
2005-08-11 00:07:00,88.042,88.048,88.024,88.03,230199994.0
2005-08-11 00:08:00,88.033,88.042,88.014,88.014,212200001.0
2005-08-11 00:09:00,88.004,88.046,88.003,88.031,185700000.0
2005-08-11 00:10:00,88.037,88.037,88.01,88.011,152000001.0
2005-08-11 00:11:00,88.037,88.044,88.016,88.026,154899997.0
2005-08-11 00:12:00,88.053,88.064,88.032,88.032,270900000.0
2005-08-11 00:13:00,88.042,88.065,88.042,88.055,146000001.0
2005-08-11 00:14:00,88.06,88.077,88.032,88.045,266800001.0
2005-08-11 00:15:00,88.05,88.07,88.05,88.064,289300002.0
2005-08-11 00:16:00,88.078,88.089,88.064,88.074,257099998.0
2005-08-11 00:17:00,88.09,88.094,88.069,88.069,156199999.0
2005-08-11 00:18:00,88.066,88.088,88.066,88.088,128100002.0
2005-08-11 00:19:00,88.073,88.091,88.063,88.076,330299996.0
2005-08-11 00:20:00,88.066,88.086,88.058,88.075,308000001.0
2005-08-11 00:21:00,88.07,88.07,88.034,88.034,110599999.0
2005-08-11 00:22:00,88.05,88.08,88.039,88.07,89500000.0
2005-08-11 00:23:00,88.043,88.063,88.031,88.05,138300000.0
2005-08-11 00:24:00,88.046,88.059,88.027,88.052,247299998.0
2005-08-11 00:25:00,88.051,88.063,88.038,88.063,169799999.0
2005-08-11 00:26:00,88.055,88.055,88.021,88.021,159300000.0
2005-08-11 00:27:00,88.033,88.033,88.003,88.003,207999997.0
2005-08-11 00:28:00,88.005,88.023,88.005,88.022,206200001.0
2005-08-11 00:29:00,88.03,88.03,88.001,88.02,290000002.0
2005-08-11 00:30:00,88.017,88.036,88.004,88.022,174999999.0
2005-08-11 00:31:00,88.028,88.055,88.028,88.055,136700003.0
2005-08-11 00:32:00,88.057,88.07,88.029,88.065,296699998.0
2005-08-11 00:33:00,88.073,88.073,88.036,88.054,174399999.0
2005-08-11 00:34:00,88.073,88.073,88.026,88.053,116399998.0
2005-08-11 00:35:00,88.04,88.07,88.04,88.07,144099998.0
2005-08-11 00:36:00,88.068,88.068,88.038,88.051,227699997.0
2005-08-11 00:37:00,88.066,88.075,88.049,88.052,236899997.0
2005-08-11 00:38:00,88.04,88.065,88.04,88.065,108500000.0
2005-08-11 00:39:00,88.053,88.07,88.043,88.048,176199999.0
2005-08-11 00:40:00,88.067,88.067,88.039,88.045,464699999.0
2005-08-11 00:41:00,88.06,88.087,88.06,88.075,102400002.0
2005-08-11 00:42:00,88.051,88.071,88.046,88.071,148300000.0
2005-08-11 00:43:00,88.044,88.07,88.044,88.07,77999997.0
2005-08-11 00:44:00,88.065,88.07,88.041,88.041,132899999.0
2005-08-11 00:45:00,88.05,88.072,88.048,88.052,227099998.0
2005-08-11 00:46:00,88.043,88.063,88.036,88.05,195100002.0
2005-08-11 00:47:00,88.044,88.07,88.025,88.06,344400002.0
2005-08-11 00:48:00,88.056,88.056,88.021,88.021,258900000.0
2005-08-11 00:49:00,88.039,88.06,88.037,88.043,181800003.0
2005-08-11 00:50:00,88.035,88.05,88.033,88.05,214799996.0
2005-08-11 00:51:00,88.045,88.054,88.024,88.043,296300003.0
2005-08-11 00:52:00,88.047,88.047,88.019,88.026,152800000.0
2005-08-11 00:53:00,88.038,88.058,88.033,88.052,203599999.0
2005-08-11 00:54:00,88.037,88.05,88.023,88.043,93700000.0
2005-08-11 00:55:00,88.048,88.059,88.035,88.048,224399999.0
2005-08-11 00:56:00,88.01,88.045,88.01,88.039,235799998.0
2005-08-11 00:57:00,88.026,88.038,88.018,88.038,193499999.0
2005-08-11 00:58:00,88.036,88.051,88.027,88.044,256800002.0
2005-08-11 00:59:00,88.048,88.048,88.024,88.032,213300000.0
2005-08-11 01:00:00,88.031,88.051,88.011,88.017,220399998.0
2005-08-11 01:01:00,88.019,88.019,87.997,88.016,189699997.0
2005-08-11 01:02:00,88.019,88.035,87.998,88.03,196000000.0
2005-08-11 01:03:00,88.01,88.055,88.01,88.055,152300002.0
2005-08-11 01:04:00,88.05,88.05,88.015,88.015,158100001.0
2005-08-11 01:05:00,88.018,88.05,88.013,88.013,147400002.0
2005-08-11 01:06:00,88.018,88.02,87.988,87.988,283099997.0
2005-08-11 01:07:00,88.002,88.009,87.974,87.974,280799997.0
2005-08-11 01:08:00,88.002,88.016,87.988,87.993,255999999.0
2005-08-11 01:09:00,87.992,87.992,87.973,87.976,60100000.0
2005-08-11 01:10:00,87.972,87.985,87.961,87.974,179199998.0
2005-08-11 01:11:00,87.98,88.002,87.978,88.0,197200000.0
2005-08-11 01:12:00,87.989,87.99,87.961,87.983,222100000.0
2005-08-11 01:13:00,87.993,88.007,87.971,87.994,214699999.0
2005-08-11 01:14:00,87.998,87.998,87.959,87.959,195899996.0
2005-08-11 01:15:00,87.961,87.961,87.938,87.942,146099999.0
2005-08-11 01:16:00,87.957,87.964,87.935,87.94,170199998.0
2005-08-11 01:17:00,87.96,87.965,87.94,87.948,166300002.0
2005-08-11 01:18:00,87.961,87.985,87.955,87.98,181999999.0
2005-08-11 01:19:00,87.964,87.981,87.959,87.973,130100000.0
2005-08-11 01:20:00,87.945,87.973,87.943,87.962,220099999.0
2005-08-11 01:21:00,87.949,87.974,87.932,87.949,215399997.0
2005-08-11 01:22:00,87.955,87.972,87.942,87.964,219499999.0
2005-08-11 01:23:00,87.946,87.974,87.94,87.956,112199998.0
2005-08-11 01:24:00,87.967,87.967,87.936,87.936,150899999.0
2005-08-11 01:25:00,87.956,87.961,87.932,87.932,198500000.0
2005-08-11 01:26:00,87.918,87.943,87.906,87.943,153799999.0
2005-08-11 01:27:00,87.955,87.965,87.936,87.95,204199999.0
2005-08-11 01:28:00,87.943,87.961,87.933,87.937,118099998.0
2005-08-11 01:29:00,87.947,87.963,87.924,87.937,114600002.0
2005-08-11 01:30:00,87.96,87.96,87.929,87.929,155100001.0
2005-08-11 01:31:00,87.928,87.957,87.927,87.944,261300004.0
2005-08-11 01:32:00,87.944,87.965,87.944,87.963,206199999.0
2005-08-11 01:33:00,87.95,87.96,87.933,87.952,337500001.0
2005-08-11 01:34:00,87.926,87.949,87.919,87.949,346700000.0
2005-08-11 01:35:00,87.95,87.95,87.924,87.94,362600005.0
2005-08-11 01:36:00,87.926,87.942,87.897,87.912,118700002.0
2005-08-11 01:37:00,87.923,87.928,87.895,87.905,146799999.0
2005-08-11 01:38:00,87.903,87.912,87.878,87.9,262200003.0
2005-08-11 01:39:00,87.891,87.917,87.891,87.917,130900001.0
2005-08-11 01:40:00,87.893,87.909,87.869,87.881,249300003.0
2005-08-11 01:41:00,87.863,87.904,87.863,87.9,280899998.0
2005-08-11 01:42:00,87.883,87.903,87.877,87.903,188999999.0
2005-08-11 01:43:00,87.883,87.9,87.877,87.9,136799998.0
2005-08-11 01:44:00,87.909,87.935,87.897,87.92,110700000.0
2005-08-11 01:45:00,87.918,87.948,87.909,87.947,318200002.0
2005-08-11 01:46:00,87.931,87.954,87.931,87.953,137800000.0
2005-08-11 01:47:00,87.932,87.965,87.928,87.939,202799999.0
2005-08-11 01:48:00,87.957,87.971,87.929,87.96,277299999.0
2005-08-11 01:49:00,87.941,87.957,87.934,87.954,300399997.0
2005-08-11 01:50:00,87.946,87.957,87.926,87.937,407200008.0
2005-08-11 01:51:00,87.957,87.957,87.923,87.928,220699999.0
2005-08-11 01:52:00,87.943,87.943,87.923,87.923,176000001.0
2005-08-11 01:53:00,87.925,87.949,87.917,87.939,219400003.0
2005-08-11 01:54:00,87.942,87.943,87.923,87.927,241999999.0
2005-08-11 01:55:00,87.945,87.945,87.916,87.923,182800000.0
2005-08-11 01:56:00,87.914,87.938,87.903,87.91,298400000.0
2005-08-11 01:57:00,87.916,87.923,87.895,87.898,230500000.0
2005-08-11 01:58:00,87.895,87.917,87.887,87.917,409499995.0
2005-08-11 01:59:00,87.927,87.93,87.903,87.917,253399999.0
2005-08-11 02:00:00,87.919,87.932,87.906,87.906,205300000.0
2005-08-11 02:01:00,87.918,87.918,87.88,87.88,118199997.0
2005-08-11 02:02:00,87.914,87.942,87.914,87.941,207299996.0
2005-08-11 02:03:00,87.927,87.927,87.893,87.893,299999998.0
2005-08-11 02:04:00,87.914,87.931,87.901,87.909,251000000.0
2005-08-11 02:05:00,87.892,87.917,87.88,87.913,317899997.0
2005-08-11 02:06:00,87.882,87.905,87.872,87.882,189199998.0
2005-08-11 02:07:00,87.855,87.876,87.849,87.867,308900007.0
2005-08-11 02:08:00,87.856,87.886,87.856,87.872,371699991.0
2005-08-11 02:09:00,87.87,87.895,87.87,87.88,203599997.0
2005-08-11 02:10:00,87.883,87.883,87.843,87.846,181800000.0
2005-08-11 02:11:00,87.844,87.889,87.842,87.878,163599999.0
2005-08-11 02:12:00,87.884,87.888,87.866,87.866,91499999.0
2005-08-11 02:13:00,87.862,87.883,87.86,87.883,152599997.0
2005-08-11 02:14:00,87.883,87.886,87.855,87.866,311200001.0
2005-08-11 02:15:00,87.88,87.884,87.857,87.858,396500003.0
2005-08-11 02:16:00,87.87,87.892,87.852,87.864,285100001.0
2005-08-11 02:17:00,87.878,87.892,87.864,87.885,214599997.0
2005-08-11 02:18:00,87.897,87.905,87.876,87.879,98599999.0
2005-08-11 02:19:00,87.886,87.907,87.87,87.892,194600004.0
2005-08-11 02:20:00,87.898,87.936,87.898,87.936,163800001.0
2005-08-11 02:21:00,87.916,87.932,87.912,87.916,252400000.0
2005-08-11 02:22:00,87.902,87.92,87.894,87.92,150699999.0
2005-08-11 02:23:00,87.916,87.916,87.882,87.887,286600000.0
2005-08-11 02:24:00,87.89,87.908,87.873,87.881,337599999.0
2005-08-11 02:25:00,87.903,87.903,87.869,87.878,238999997.0
2005-08-11 02:26:00,87.904,87.934,87.888,87.934,207900000.0
2005-08-11 02:27:00,87.933,87.947,87.921,87.936,324199996.0
2005-08-11 02:28:00,87.942,87.963,87.93,87.963,262799996.0
2005-08-11 02:29:00,87.951,87.977,87.951,87.97,279699999.0
2005-08-11 02:30:00,87.947,87.979,87.947,87.979,212400001.0
2005-08-11 02:31:00,87.992,88.001,87.971,87.973,216099999.0
2005-08-11 02:32:00,87.977,87.977,87.952,87.964,184899996.0
2005-08-11 02:33:00,87.96,87.985,87.959,87.978,159599998.0
2005-08-11 02:34:00,87.949,87.992,87.949,87.985,263299995.0
2005-08-11 02:35:00,87.976,87.979,87.955,87.955,343399994.0
2005-08-11 02:36:00,87.952,87.986,87.952,87.986,174099999.0
2005-08-11 02:37:00,87.992,87.998,87.976,87.98,159399999.0
2005-08-11 02:38:00,87.975,87.998,87.975,87.998,170000002.0
2005-08-11 02:39:00,87.976,88.003,87.968,87.995,183199996.0
2005-08-11 02:40:00,87.978,88.006,87.974,88.006,167599998.0
2005-08-11 02:41:00,88.018,88.045,88.009,88.015,323599997.0
2005-08-11 02:42:00,87.998,88.017,87.991,88.011,312799996.0
2005-08-11 02:43:00,87.978,88.008,87.978,87.979,245899993.0
2005-08-11 02:44:00,87.987,88.005,87.984,87.995,195799999.0
2005-08-11 02:45:00,87.972,88.015,87.972,88.015,99600000.0
2005-08-11 02:46:00,88.015,88.015,87.982,87.982,309199999.0
2005-08-11 02:47:00,87.999,88.022,87.981,88.007,138100000.0
2005-08-11 02:48:00,88.025,88.039,87.996,87.997,287499997.0
2005-08-11 02:49:00,88.01,88.031,87.998,88.022,217200002.0
2005-08-11 02:50:00,88.024,88.043,88.02,88.043,218200003.0
2005-08-11 02:51:00,88.027,88.056,88.027,88.033,176599998.0
2005-08-11 02:52:00,88.024,88.038,88.008,88.011,228200000.0
2005-08-11 02:53:00,87.992,88.022,87.992,88.014,223299999.0
2005-08-11 02:54:00,87.999,88.006,87.981,87.982,188099998.0
2005-08-11 02:55:00,87.985,87.994,87.965,87.965,238899996.0
2005-08-11 02:56:00,87.972,87.987,87.962,87.976,218900002.0
2005-08-11 02:57:00,87.971,87.985,87.958,87.972,179099998.0
2005-08-11 02:58:00,87.97,87.983,87.964,87.975,80500002.0
2005-08-11 02:59:00,87.963,87.97,87.934,87.934,307299997.0
2005-08-11 03:00:00,87.949,87.978,87.939,87.957,336800001.0
2005-08-11 03:01:00,87.959,87.963,87.934,87.942,294599998.0
2005-08-11 03:02:00,87.958,87.973,87.951,87.968,279600005.0
2005-08-11 03:03:00,87.967,87.98,87.952,87.957,195900000.0
2005-08-11 03:04:00,87.959,87.966,87.947,87.953,83200001.0
2005-08-11 03:05:00,87.953,87.968,87.933,87.948,174700000.0
2005-08-11 03:06:00,87.936,87.943,87.906,87.913,302300000.0
2005-08-11 03:07:00,87.929,87.945,87.9,87.912,215599997.0
2005-08-11 03:08:00,87.908,87.935,87.884,87.892,216799999.0
2005-08-11 03:09:00,87.887,87.898,87.857,87.857,253000002.0
2005-08-11 03:10:00,87.859,87.9,87.859,87.892,293999997.0
2005-08-11 03:11:00,87.884,87.901,87.862,87.882,228000001.0
2005-08-11 03:12:00,87.89,87.9,87.863,87.863,208899998.0
2005-08-11 03:13:00,87.863,87.893,87.848,87.854,279199999.0
2005-08-11 03:14:00,87.862,87.889,87.861,87.867,167400001.0
2005-08-11 03:15:00,87.866,87.869,87.848,87.848,24300001.0
2005-08-11 03:16:00,87.872,87.892,87.861,87.892,248300003.0
2005-08-11 03:17:00,87.885,87.896,87.885,87.894,71000000.0
2005-08-11 03:18:00,87.9,87.905,87.883,87.883,39900000.0
2005-08-11 03:19:00,87.899,87.931,87.899,87.931,147299998.0
2005-08-11 03:20:00,87.961,88.012,87.958,88.012,101500001.0
2005-08-11 03:21:00,87.99,88.029,87.977,88.029,330600005.0
2005-08-11 03:22:00,88.009,88.031,87.999,88.025,198799997.0
2005-08-11 03:23:00,88.034,88.034,88.005,88.009,271599999.0
2005-08-11 03:24:00,88.003,88.02,87.986,87.999,218299999.0
2005-08-11 03:25:00,87.994,88.014,87.982,88.005,200100000.0
2005-08-11 03:26:00,88.009,88.035,88.009,88.034,151599997.0
2005-08-11 03:27:00,88.015,88.045,88.011,88.035,210199999.0
2005-08-11 03:28:00,88.02,88.044,88.013,88.044,155699999.0
2005-08-11 03:29:00,88.023,88.039,88.022,88.022,47100000.0
2005-08-11 03:30:00,88.035,88.047,88.017,88.017,175900003.0
2005-08-11 03:31:00,88.035,88.048,88.031,88.048,61999999.0
2005-08-11 03:32:00,88.055,88.055,88.017,88.024,238700001.0
2005-08-11 03:33:00,88.05,88.077,88.04,88.053,387900004.0
2005-08-11 03:34:00,88.051,88.069,88.041,88.063,85800000.0
2005-08-11 03:35:00,88.026,88.051,88.02,88.031,332400001.0
2005-08-11 03:36:00,88.015,88.037,88.01,88.022,169500001.0
2005-08-11 03:37:00,88.0,88.015,87.987,88.007,229999998.0
2005-08-11 03:38:00,87.981,88.008,87.978,87.989,146499998.0
2005-08-11 03:39:00,87.989,88.009,87.966,87.99,332400002.0
2005-08-11 03:40:00,87.99,88.012,87.976,87.989,263900002.0
2005-08-11 03:41:00,88.025,88.025,87.989,87.998,213899996.0
2005-08-11 03:42:00,88.02,88.02,87.997,87.997,154599997.0
2005-08-11 03:43:00,88.006,88.014,87.994,87.995,218100000.0
2005-08-11 03:44:00,87.982,88.011,87.948,88.011,251500002.0
2005-08-11 03:45:00,87.982,88.005,87.977,87.99,313099997.0
2005-08-11 03:46:00,87.987,87.996,87.967,87.968,212399996.0
2005-08-11 03:47:00,87.97,87.97,87.931,87.931,216300000.0
2005-08-11 03:48:00,87.968,87.978,87.93,87.93,153400000.0
2005-08-11 03:49:00,87.953,87.966,87.934,87.953,343899999.0
2005-08-11 03:50:00,87.966,87.978,87.95,87.95,167100000.0
2005-08-11 03:51:00,87.957,87.957,87.917,87.917,231400000.0
2005-08-11 03:52:00,87.945,87.948,87.924,87.937,185100002.0
2005-08-11 03:53:00,87.941,87.944,87.917,87.922,264999997.0
2005-08-11 03:54:00,87.932,87.935,87.913,87.913,101500001.0
2005-08-11 03:55:00,87.907,87.931,87.904,87.93,236800003.0
2005-08-11 03:56:00,87.928,87.942,87.917,87.934,243999998.0
2005-08-11 03:57:00,87.917,87.933,87.913,87.929,249499999.0
2005-08-11 03:58:00,87.927,87.932,87.899,87.903,313300006.0
2005-08-11 03:59:00,87.918,87.95,87.914,87.942,315300000.0
2005-08-11 04:00:00,87.904,87.929,87.904,87.92,86199998.0
2005-08-11 04:01:00,87.925,87.931,87.908,87.915,140700000.0
2005-08-11 04:02:00,87.925,87.931,87.904,87.931,204399997.0
2005-08-11 04:03:00,87.94,87.965,87.934,87.96,224900000.0
2005-08-11 04:04:00,87.928,87.959,87.928,87.948,276900000.0
2005-08-11 04:05:00,87.948,87.951,87.928,87.951,138500001.0
2005-08-11 04:06:00,87.92,87.963,87.92,87.952,181100000.0
2005-08-11 04:07:00,87.932,87.962,87.932,87.938,149499998.0
2005-08-11 04:08:00,87.937,87.964,87.933,87.949,119800000.0
2005-08-11 04:09:00,87.951,87.975,87.95,87.968,346800001.0
2005-08-11 04:10:00,87.98,87.99,87.945,87.96,200900000.0
2005-08-11 04:11:00,87.954,87.985,87.954,87.964,219699999.0
2005-08-11 04:12:00,87.971,87.988,87.956,87.974,282800005.0
2005-08-11 04:13:00,87.975,87.977,87.955,87.965,153900000.0
2005-08-11 04:14:00,87.975,87.98,87.952,87.961,219900002.0
2005-08-11 04:15:00,87.962,87.988,87.942,87.954,288200003.0
2005-08-11 04:16:00,87.957,87.961,87.932,87.932,177399997.0
2005-08-11 04:17:00,87.919,87.938,87.91,87.931,184299998.0
2005-08-11 04:18:00,87.927,87.948,87.923,87.936,174500000.0
2005-08-11 04:19:00,87.946,87.977,87.946,87.966,161899999.0
2005-08-11 04:20:00,87.928,87.968,87.928,87.949,185899997.0
2005-08-11 04:21:00,87.942,87.952,87.904,87.941,166499996.0
2005-08-11 04:22:00,87.923,87.948,87.92,87.93,316200004.0
2005-08-11 04:23:00,87.954,87.97,87.948,87.96,76399999.0
2005-08-11 04:24:00,87.959,87.979,87.948,87.961,130199997.0
2005-08-11 04:25:00,87.988,88.002,87.968,87.978,239400000.0
2005-08-11 04:26:00,87.969,87.988,87.961,87.974,243500000.0
2005-08-11 04:27:00,87.947,87.971,87.943,87.963,184900001.0
2005-08-11 04:28:00,87.973,87.993,87.968,87.978,224899999.0
2005-08-11 04:29:00,87.964,87.977,87.953,87.955,132299997.0
2005-08-11 04:30:00,87.96,87.975,87.95,87.957,162099997.0
2005-08-11 04:31:00,87.965,87.972,87.948,87.95,222900000.0
2005-08-11 04:32:00,87.969,87.985,87.955,87.97,253199997.0
2005-08-11 04:33:00,87.953,87.979,87.953,87.974,127500000.0
2005-08-11 04:34:00,87.946,87.969,87.941,87.963,153600002.0
2005-08-11 04:35:00,87.97,87.984,87.957,87.966,107599999.0
2005-08-11 04:36:00,87.955,87.971,87.955,87.971,78200004.0
2005-08-11 04:37:00,87.963,87.976,87.95,87.95,131099999.0
2005-08-11 04:38:00,87.962,87.964,87.938,87.95,265199995.0
2005-08-11 04:39:00,87.966,87.973,87.934,87.956,214600001.0
2005-08-11 04:40:00,87.964,87.964,87.939,87.948,136899998.0
2005-08-11 04:41:00,87.956,87.962,87.933,87.938,219200000.0
2005-08-11 04:42:00,87.935,87.948,87.919,87.919,174699997.0
2005-08-11 04:43:00,87.91,87.932,87.899,87.913,202200000.0
2005-08-11 04:44:00,87.918,87.918,87.891,87.891,166900000.0
2005-08-11 04:45:00,87.913,87.913,87.895,87.895,113399997.0
2005-08-11 04:46:00,87.898,87.923,87.898,87.916,280700002.0
2005-08-11 04:47:00,87.904,87.925,87.895,87.912,203100000.0
2005-08-11 04:48:00,87.916,87.926,87.902,87.917,210800001.0
2005-08-11 04:49:00,87.907,87.92,87.891,87.915,283800003.0
2005-08-11 04:50:00,87.917,87.925,87.894,87.899,299499996.0
2005-08-11 04:51:00,87.913,87.929,87.899,87.907,229200001.0
2005-08-11 04:52:00,87.923,87.942,87.912,87.923,254299996.0
2005-08-11 04:53:00,87.937,87.94,87.91,87.918,219199997.0
2005-08-11 04:54:00,87.945,87.948,87.928,87.928,180100002.0
2005-08-11 04:55:00,87.938,87.947,87.922,87.925,174900000.0
2005-08-11 04:56:00,87.931,87.955,87.923,87.945,248000001.0
2005-08-11 04:57:00,87.947,87.95,87.932,87.932,177799998.0
2005-08-11 04:58:00,87.95,87.95,87.932,87.932,61900001.0
2005-08-11 04:59:00,87.947,87.958,87.921,87.942,280200000.0
2005-08-11 05:00:00,87.947,87.962,87.935,87.953,206800000.0
2005-08-11 05:01:00,87.935,87.95,87.912,87.935,92500002.0
2005-08-11 05:02:00,87.942,87.945,87.906,87.928,179300000.0
2005-08-11 05:03:00,87.931,87.949,87.929,87.939,187900000.0
2005-08-11 05:04:00,87.931,87.953,87.923,87.953,186299999.0
2005-08-11 05:05:00,87.942,87.957,87.925,87.945,200599995.0
2005-08-11 05:06:00,87.94,87.962,87.938,87.95,202200000.0
2005-08-11 05:07:00,87.929,87.945,87.925,87.942,64600000.0
2005-08-11 05:08:00,87.928,87.945,87.923,87.945,187300001.0
2005-08-11 05:09:00,87.943,87.958,87.924,87.954,284399999.0
2005-08-11 05:10:00,87.952,87.954,87.924,87.938,178599998.0
2005-08-11 05:11:00,87.945,87.953,87.924,87.953,151199999.0
2005-08-11 05:12:00,87.946,87.965,87.942,87.954,268200003.0
2005-08-11 05:13:00,87.958,87.975,87.954,87.975,104499999.0
2005-08-11 05:14:00,87.972,87.987,87.955,87.973,300500000.0
2005-08-11 05:15:00,87.968,87.983,87.948,87.964,161400002.0
2005-08-11 05:16:00,87.964,87.98,87.963,87.971,232399998.0
2005-08-11 05:17:00,87.965,87.97,87.952,87.958,59700000.0
2005-08-11 05:18:00,87.975,87.987,87.953,87.969,309199998.0
2005-08-11 05:19:00,87.971,87.99,87.97,87.99,188299998.0
2005-08-11 05:20:00,87.996,88.005,87.974,87.974,243000003.0
2005-08-11 05:21:00,87.988,88.004,87.977,87.993,170699996.0
2005-08-11 05:22:00,87.974,88.01,87.974,87.982,214100001.0
2005-08-11 05:23:00,87.99,87.99,87.957,87.957,196899997.0
2005-08-11 05:24:00,87.974,87.98,87.958,87.966,136099999.0
2005-08-11 05:25:00,87.965,87.978,87.943,87.976,209699997.0
2005-08-11 05:26:00,87.971,87.983,87.954,87.969,256700001.0
2005-08-11 05:27:00,87.952,87.965,87.939,87.954,127600000.0
2005-08-11 05:28:00,87.949,87.967,87.938,87.938,94299999.0
2005-08-11 05:29:00,87.968,87.984,87.966,87.983,152199998.0
2005-08-11 05:30:00,87.986,87.986,87.974,87.974,47000000.0
2005-08-11 05:31:00,87.975,87.975,87.96,87.96,25599999.0
2005-08-11 05:32:00,87.956,87.975,87.937,87.937,327299996.0
2005-08-11 05:33:00,87.935,87.966,87.935,87.966,127299998.0
2005-08-11 05:34:00,87.974,87.976,87.965,87.965,85599998.0
2005-08-11 05:35:00,87.961,87.981,87.952,87.978,293799999.0
2005-08-11 05:36:00,87.957,87.986,87.957,87.96,368199996.0
2005-08-11 05:37:00,87.972,87.995,87.972,87.992,181199998.0
2005-08-11 05:38:00,87.98,87.981,87.962,87.969,185500000.0
2005-08-11 05:39:00,87.951,87.978,87.944,87.978,238100000.0
2005-08-11 05:40:00,87.985,87.987,87.96,87.97,139800002.0
2005-08-11 05:41:00,87.98,87.988,87.952,87.988,218399997.0
2005-08-11 05:42:00,87.98,87.98,87.945,87.979,215599999.0
2005-08-11 05:43:00,87.983,87.997,87.964,87.982,102999998.0
2005-08-11 05:44:00,87.993,88.021,87.979,87.994,120599999.0
2005-08-11 05:45:00,88.003,88.014,87.986,88.014,85700000.0
2005-08-11 05:46:00,88.013,88.042,88.009,88.027,292299996.0
2005-08-11 05:47:00,88.031,88.042,87.971,88.024,174899998.0
2005-08-11 05:48:00,88.038,88.038,88.007,88.007,156000001.0
2005-08-11 05:49:00,88.019,88.034,88.006,88.024,309899998.0
2005-08-11 05:50:00,88.003,88.021,87.996,88.005,117200000.0
2005-08-11 05:51:00,88.012,88.042,88.002,88.042,203000000.0
2005-08-11 05:52:00,87.993,88.022,87.993,88.022,142799998.0
2005-08-11 05:53:00,88.013,88.027,88.009,88.022,149800000.0
2005-08-11 05:54:00,88.006,88.013,87.994,87.997,233599999.0
2005-08-11 05:55:00,87.979,88.01,87.979,87.997,195000002.0
2005-08-11 05:56:00,87.989,88.004,87.975,87.991,178500000.0
2005-08-11 05:57:00,88.002,88.009,87.976,87.989,199199998.0
2005-08-11 05:58:00,88.02,88.029,88.007,88.007,170099997.0
2005-08-11 05:59:00,88.018,88.036,88.012,88.012,93000000.0
2005-08-11 06:00:00,88.007,88.035,88.005,88.027,282400002.0
2005-08-11 06:01:00,88.015,88.033,88.0,88.027,112800000.0
2005-08-11 06:02:00,88.021,88.036,88.0,88.036,283099997.0
2005-08-11 06:03:00,87.999,88.022,87.998,88.001,117800000.0
2005-08-11 06:04:00,88.006,88.023,88.0,88.021,232099997.0
2005-08-11 06:05:00,88.014,88.023,87.983,87.983,261699997.0
2005-08-11 06:06:00,88.0,88.028,87.998,88.028,215900002.0
2005-08-11 06:07:00,88.027,88.027,87.996,88.011,193500003.0
2005-08-11 06:08:00,88.002,88.028,87.997,88.028,183300001.0
2005-08-11 06:09:00,88.025,88.035,88.01,88.027,181599999.0
2005-08-11 06:10:00,88.022,88.025,87.993,87.993,181599999.0
2005-08-11 06:11:00,88.011,88.017,87.977,88.001,168800001.0
2005-08-11 06:12:00,88.017,88.02,87.994,87.999,220900001.0
2005-08-11 06:13:00,88.007,88.031,88.006,88.009,249099999.0
2005-08-11 06:14:00,88.007,88.022,88.003,88.016,65500000.0
2005-08-11 06:15:00,87.992,88.027,87.992,88.023,208499998.0
2005-08-11 06:16:00,88.029,88.04,88.017,88.018,161000000.0
2005-08-11 06:17:00,88.02,88.029,88.002,88.012,184899999.0
2005-08-11 06:18:00,88.022,88.022,87.993,87.997,203800006.0
2005-08-11 06:19:00,88.001,88.028,88.001,88.028,91400000.0
2005-08-11 06:20:00,88.03,88.039,88.005,88.039,161300001.0
2005-08-11 06:21:00,88.016,88.037,88.013,88.034,198399999.0
2005-08-11 06:22:00,88.027,88.027,88.009,88.009,44700002.0
2005-08-11 06:23:00,88.02,88.02,88.002,88.013,68299999.0
2005-08-11 06:24:00,87.992,88.01,87.985,87.995,254800005.0
2005-08-11 06:25:00,87.984,88.003,87.96,87.979,308500001.0
2005-08-11 06:26:00,87.985,87.985,87.948,87.969,97900000.0
2005-08-11 06:27:00,87.957,87.986,87.957,87.966,184799998.0
2005-08-11 06:28:00,87.974,87.982,87.945,87.945,253800000.0
2005-08-11 06:29:00,87.973,87.983,87.955,87.969,319299994.0
2005-08-11 06:30:00,87.945,87.981,87.945,87.963,337700005.0
2005-08-11 06:31:00,87.95,87.979,87.939,87.952,149500000.0
2005-08-11 06:32:00,87.943,87.966,87.937,87.943,261699996.0
2005-08-11 06:33:00,87.922,87.946,87.909,87.946,255500000.0
2005-08-11 06:34:00,87.949,87.965,87.927,87.955,193299997.0
2005-08-11 06:35:00,87.957,87.976,87.94,87.967,193899997.0
2005-08-11 06:36:00,87.948,87.962,87.943,87.955,124299999.0
2005-08-11 06:37:00,87.957,87.957,87.931,87.939,128200001.0
2005-08-11 06:38:00,87.955,87.955,87.924,87.924,60100000.0
2005-08-11 06:39:00,87.967,87.967,87.942,87.946,192500005.0
2005-08-11 06:40:00,87.96,87.961,87.943,87.949,199899999.0
2005-08-11 06:41:00,87.958,87.961,87.928,87.928,123100000.0
2005-08-11 06:42:00,87.93,87.953,87.925,87.942,174699998.0
2005-08-11 06:43:00,87.946,87.956,87.933,87.937,208400001.0
2005-08-11 06:44:00,87.954,87.978,87.944,87.949,252199999.0
2005-08-11 06:45:00,87.938,87.974,87.938,87.974,147300002.0
2005-08-11 06:46:00,87.976,87.98,87.957,87.964,204399998.0
2005-08-11 06:47:00,87.972,87.976,87.953,87.953,198200003.0
2005-08-11 06:48:00,87.978,87.978,87.95,87.961,106400000.0
2005-08-11 06:49:00,87.973,87.973,87.935,87.935,74700000.0
2005-08-11 06:50:00,87.937,87.972,87.937,87.953,197799999.0
2005-08-11 06:51:00,87.96,87.966,87.94,87.95,209700000.0
2005-08-11 06:52:00,87.955,87.965,87.933,87.947,240699997.0
2005-08-11 06:53:00,87.958,87.969,87.936,87.948,151699999.0
2005-08-11 06:54:00,87.943,87.943,87.916,87.922,161899998.0
2005-08-11 06:55:00,87.945,87.955,87.935,87.935,151500000.0
2005-08-11 06:56:00,87.948,87.965,87.933,87.945,167299997.0
2005-08-11 06:57:00,87.962,87.962,87.939,87.948,287899998.0
2005-08-11 06:58:00,87.933,87.962,87.922,87.962,193600000.0
2005-08-11 06:59:00,87.953,87.971,87.942,87.955,197500002.0
2005-08-11 07:00:00,87.96,87.96,87.918,87.918,164299998.0
2005-08-11 07:01:00,87.947,87.951,87.925,87.937,128500000.0
2005-08-11 07:02:00,87.95,87.958,87.934,87.935,194499996.0
2005-08-11 07:03:00,87.941,87.941,87.908,87.908,189700000.0
2005-08-11 07:04:00,87.933,87.957,87.931,87.945,177000001.0
2005-08-11 07:05:00,87.926,87.946,87.922,87.937,278099995.0
2005-08-11 07:06:00,87.928,87.95,87.92,87.94,165900000.0
2005-08-11 07:07:00,87.932,87.959,87.932,87.959,40000000.0
2005-08-11 07:08:00,87.956,87.956,87.92,87.92,183799999.0
2005-08-11 07:09:00,87.939,87.957,87.932,87.932,102199999.0
2005-08-11 07:10:00,87.938,87.947,87.924,87.935,232600004.0
2005-08-11 07:11:00,87.933,87.943,87.919,87.935,238400000.0
2005-08-11 07:12:00,87.917,87.939,87.915,87.932,285200001.0
2005-08-11 07:13:00,87.943,87.962,87.925,87.948,207899997.0
2005-08-11 07:14:00,87.954,87.962,87.939,87.939,429000005.0
2005-08-11 07:15:00,87.942,87.955,87.928,87.948,134399999.0
2005-08-11 07:16:00,87.94,87.951,87.919,87.934,192899997.0
2005-08-11 07:17:00,87.931,87.94,87.914,87.92,184699998.0
2005-08-11 07:18:00,87.928,87.928,87.893,87.911,135199999.0
2005-08-11 07:19:00,87.913,87.949,87.906,87.923,237800002.0
2005-08-11 07:20:00,87.925,87.943,87.913,87.927,203000002.0
2005-08-11 07:21:00,87.93,87.93,87.912,87.912,54800001.0
2005-08-11 07:22:00,87.903,87.921,87.897,87.914,43100000.0
2005-08-11 07:23:00,87.922,87.926,87.9,87.925,201400004.0
2005-08-11 07:24:00,87.924,87.932,87.909,87.932,269100002.0
2005-08-11 07:25:00,87.929,87.934,87.905,87.905,140399997.0
2005-08-11 07:26:00,87.926,87.926,87.877,87.898,231400000.0
2005-08-11 07:27:00,87.903,87.92,87.883,87.893,262000003.0
2005-08-11 07:28:00,87.894,87.912,87.892,87.908,177899998.0
2005-08-11 07:29:00,87.897,87.915,87.887,87.913,156200002.0
2005-08-11 07:30:00,87.904,87.917,87.892,87.906,143400003.0
2005-08-11 07:31:00,87.924,87.927,87.903,87.927,264199997.0
2005-08-11 07:32:00,87.909,87.912,87.888,87.895,180499999.0
2005-08-11 07:33:00,87.903,87.942,87.895,87.942,184800000.0
2005-08-11 07:34:00,87.904,87.904,87.857,87.859,175399995.0
2005-08-11 07:35:00,87.86,87.881,87.849,87.868,332900004.0
2005-08-11 07:36:00,87.854,87.89,87.854,87.89,81099999.0
2005-08-11 07:37:00,87.871,87.886,87.86,87.874,184299997.0
2005-08-11 07:38:00,87.864,87.874,87.849,87.871,205599998.0
2005-08-11 07:39:00,87.843,87.865,87.836,87.85,312100001.0
2005-08-11 07:40:00,87.867,87.886,87.848,87.872,352399999.0
2005-08-11 07:41:00,87.859,87.874,87.835,87.85,202200000.0
2005-08-11 07:42:00,87.844,87.857,87.818,87.827,246700000.0
2005-08-11 07:43:00,87.829,87.854,87.818,87.83,182499997.0
2005-08-11 07:44:00,87.857,87.857,87.824,87.834,128900002.0
2005-08-11 07:45:00,87.816,87.868,87.816,87.866,293699996.0
2005-08-11 07:46:00,87.862,87.865,87.825,87.847,428500003.0
2005-08-11 07:47:00,87.851,87.866,87.836,87.852,102199998.0
2005-08-11 07:48:00,87.852,87.87,87.839,87.854,160699998.0
2005-08-11 07:49:00,87.839,87.879,87.839,87.879,228600001.0
2005-08-11 07:50:00,87.882,87.883,87.859,87.866,240299998.0
2005-08-11 07:51:00,87.869,87.885,87.84,87.849,133799998.0
2005-08-11 07:52:00,87.846,87.864,87.83,87.846,225500000.0
2005-08-11 07:53:00,87.841,87.859,87.829,87.842,197800001.0
2005-08-11 07:54:00,87.845,87.863,87.826,87.843,101700000.0
2005-08-11 07:55:00,87.853,87.866,87.833,87.847,318799995.0
2005-08-11 07:56:00,87.854,87.856,87.831,87.842,228800001.0
2005-08-11 07:57:00,87.832,87.879,87.832,87.844,212499997.0
2005-08-11 07:58:00,87.827,87.848,87.82,87.83,174699999.0
2005-08-11 07:59:00,87.808,87.83,87.799,87.83,229199999.0
2005-08-11 08:00:00,87.831,87.855,87.825,87.831,128900001.0
2005-08-11 08:01:00,87.851,87.877,87.849,87.869,339300000.0
2005-08-11 08:02:00,87.868,87.885,87.845,87.862,194900000.0
2005-08-11 08:03:00,87.882,87.902,87.868,87.872,203999998.0
2005-08-11 08:04:00,87.887,87.907,87.882,87.887,178800000.0
2005-08-11 08:05:00,87.877,87.902,87.877,87.895,190399999.0
2005-08-11 08:06:00,87.881,87.895,87.868,87.891,325799999.0
2005-08-11 08:07:00,87.889,87.904,87.87,87.875,252400003.0
2005-08-11 08:08:00,87.882,87.899,87.867,87.875,166999997.0
2005-08-11 08:09:00,87.881,87.91,87.864,87.899,214099994.0
2005-08-11 08:10:00,87.896,87.904,87.873,87.896,278399998.0
2005-08-11 08:11:00,87.889,87.913,87.88,87.89,203500001.0
2005-08-11 08:12:00,87.905,87.918,87.895,87.912,350699998.0
2005-08-11 08:13:00,87.913,87.917,87.879,87.882,256199998.0
2005-08-11 08:14:00,87.88,87.894,87.856,87.875,180600000.0
2005-08-11 08:15:00,87.875,87.893,87.86,87.88,171999998.0
2005-08-11 08:16:00,87.884,87.897,87.866,87.888,60100002.0
2005-08-11 08:17:00,87.898,87.925,87.898,87.921,228900003.0
2005-08-11 08:18:00,87.907,87.929,87.905,87.907,248300000.0
2005-08-11 08:19:00,87.928,87.928,87.874,87.874,89399998.0
2005-08-11 08:20:00,87.877,87.894,87.868,87.874,334499998.0
2005-08-11 08:21:00,87.894,87.904,87.881,87.891,172699999.0
2005-08-11 08:22:00,87.894,87.922,87.885,87.896,162799999.0
2005-08-11 08:23:00,87.912,87.918,87.887,87.897,217599997.0
2005-08-11 08:24:00,87.913,87.919,87.889,87.889,310300006.0
2005-08-11 08:25:00,87.895,87.922,87.895,87.922,102699998.0
2005-08-11 08:26:00,87.902,87.928,87.897,87.925,186100000.0
2005-08-11 08:27:00,87.917,87.918,87.895,87.9,362699996.0
2005-08-11 08:28:00,87.894,87.934,87.894,87.93,288899994.0
2005-08-11 08:29:00,87.908,87.937,87.905,87.918,160699997.0
2005-08-11 08:30:00,87.925,87.932,87.911,87.914,264100000.0
2005-08-11 08:31:00,87.939,87.952,87.923,87.935,240700001.0
2005-08-11 08:32:00,87.946,87.953,87.925,87.932,268699999.0
2005-08-11 08:33:00,87.923,87.941,87.91,87.93,216499998.0
2005-08-11 08:34:00,87.923,87.944,87.914,87.929,254599999.0
2005-08-11 08:35:00,87.93,87.943,87.918,87.924,209299998.0
2005-08-11 08:36:00,87.913,87.934,87.896,87.91,315000000.0
2005-08-11 08:37:00,87.891,87.908,87.873,87.886,212800000.0
2005-08-11 08:38:00,87.905,87.919,87.89,87.908,197600000.0
2005-08-11 08:39:00,87.91,87.93,87.893,87.918,231099995.0
2005-08-11 08:40:00,87.915,87.933,87.908,87.933,209699999.0
2005-08-11 08:41:00,87.928,87.954,87.928,87.94,173599996.0
2005-08-11 08:42:00,87.935,87.935,87.907,87.915,296900000.0
2005-08-11 08:43:00,87.907,87.923,87.89,87.904,294899998.0
2005-08-11 08:44:00,87.902,87.912,87.876,87.896,139400003.0
2005-08-11 08:45:00,87.913,87.914,87.891,87.896,305399997.0
2005-08-11 08:46:00,87.875,87.893,87.868,87.884,51800000.0
2005-08-11 08:47:00,87.885,87.895,87.87,87.87,285400002.0
2005-08-11 08:48:00,87.885,87.897,87.872,87.872,232999999.0
2005-08-11 08:49:00,87.869,87.9,87.869,87.895,214199997.0
2005-08-11 08:50:00,87.861,87.881,87.841,87.862,286299996.0
2005-08-11 08:51:00,87.855,87.891,87.835,87.86,253700003.0
2005-08-11 08:52:00,87.876,87.892,87.863,87.882,349300000.0
2005-08-11 08:53:00,87.884,87.899,87.869,87.886,220899997.0
2005-08-11 08:54:00,87.877,87.903,87.877,87.897,114000003.0
2005-08-11 08:55:00,87.879,87.911,87.879,87.911,183699998.0
2005-08-11 08:56:00,87.92,87.92,87.89,87.89,180700001.0
2005-08-11 08:57:00,87.904,87.931,87.903,87.928,197900000.0
2005-08-11 08:58:00,87.919,87.932,87.904,87.918,152600001.0
2005-08-11 08:59:00,87.915,87.915,87.89,87.897,119800002.0
2005-08-11 09:00:00,87.92,87.929,87.893,87.907,262199995.0
2005-08-11 09:01:00,87.893,87.902,87.879,87.879,291900001.0
2005-08-11 09:02:00,87.872,87.885,87.855,87.885,255799999.0
2005-08-11 09:03:00,87.88,87.88,87.856,87.86,256800004.0
2005-08-11 09:04:00,87.863,87.903,87.863,87.893,121400000.0
2005-08-11 09:05:00,87.898,87.898,87.865,87.876,174700001.0
2005-08-11 09:06:00,87.879,87.893,87.86,87.884,245700004.0
2005-08-11 09:07:00,87.886,87.906,87.879,87.893,213299999.0
2005-08-11 09:08:00,87.877,87.933,87.877,87.926,162100000.0
2005-08-11 09:09:00,87.952,87.969,87.936,87.951,259699996.0
2005-08-11 09:10:00,87.959,87.979,87.954,87.975,181500002.0
2005-08-11 09:11:00,87.977,87.977,87.95,87.955,85699999.0
2005-08-11 09:12:00,87.968,87.968,87.936,87.941,216399997.0
2005-08-11 09:13:00,87.952,87.96,87.94,87.944,49699999.0
2005-08-11 09:14:00,87.945,87.978,87.943,87.952,347999997.0
2005-08-11 09:15:00,87.948,87.967,87.939,87.955,185500001.0
2005-08-11 09:16:00,87.941,87.97,87.94,87.955,168000002.0
2005-08-11 09:17:00,87.95,87.967,87.932,87.956,226300001.0
2005-08-11 09:18:00,87.943,87.958,87.926,87.94,224700000.0
2005-08-11 09:19:00,87.938,87.947,87.917,87.93,272800001.0
2005-08-11 09:20:00,87.935,87.956,87.93,87.945,362400001.0
2005-08-11 09:21:00,87.923,87.94,87.912,87.931,185299999.0
2005-08-11 09:22:00,87.905,87.929,87.905,87.922,302699996.0
2005-08-11 09:23:00,87.921,87.942,87.911,87.923,283000000.0
2005-08-11 09:24:00,87.939,87.949,87.91,87.92,142800000.0
2005-08-11 09:25:00,87.919,87.933,87.89,87.904,415899994.0
2005-08-11 09:26:00,87.911,87.939,87.911,87.939,72300002.0
2005-08-11 09:27:00,87.939,87.952,87.917,87.93,206899998.0
2005-08-11 09:28:00,87.944,87.982,87.94,87.982,296499998.0
2005-08-11 09:29:00,87.981,87.991,87.968,87.988,146599999.0
2005-08-11 09:30:00,87.988,87.99,87.963,87.97,162999999.0
2005-08-11 09:31:00,87.975,87.992,87.973,87.987,63499999.0
2005-08-11 09:32:00,87.983,87.989,87.966,87.977,279699997.0
2005-08-11 09:33:00,87.982,88.015,87.982,88.0,218400005.0
2005-08-11 09:34:00,88.007,88.015,87.986,87.986,256200000.0
2005-08-11 09:35:00,87.988,88.005,87.972,87.979,192999996.0
2005-08-11 09:36:00,88.005,88.005,87.974,87.978,217700004.0
2005-08-11 09:37:00,87.999,88.021,87.984,87.992,245900000.0
2005-08-11 09:38:00,88.003,88.006,87.983,87.996,344700002.0
2005-08-11 09:39:00,87.966,87.983,87.961,87.981,259199999.0
2005-08-11 09:40:00,87.966,87.983,87.928,87.934,207600001.0
2005-08-11 09:41:00,87.941,87.945,87.921,87.925,184299997.0
2005-08-11 09:42:00,87.927,87.967,87.914,87.967,223600001.0
2005-08-11 09:43:00,87.936,87.961,87.936,87.953,225100001.0
2005-08-11 09:44:00,87.949,87.971,87.945,87.955,176000000.0
2005-08-11 09:45:00,87.949,87.963,87.935,87.954,219699999.0
2005-08-11 09:46:00,87.939,87.988,87.939,87.968,154500002.0
2005-08-11 09:47:00,87.982,88.01,87.981,88.0,314699997.0
2005-08-11 09:48:00,87.993,88.005,87.973,87.991,271100001.0
2005-08-11 09:49:00,87.977,87.998,87.975,87.981,135999999.0
2005-08-11 09:50:00,88.005,88.015,87.984,87.996,301300005.0
2005-08-11 09:51:00,87.986,87.993,87.953,87.967,326499997.0
2005-08-11 09:52:00,87.977,87.996,87.964,87.996,144000001.0
2005-08-11 09:53:00,87.994,88.008,87.979,87.984,291100000.0
2005-08-11 09:54:00,88.005,88.013,87.994,87.998,138400003.0
2005-08-11 09:55:00,88.012,88.021,87.974,87.984,244300000.0
2005-08-11 09:56:00,87.991,88.014,87.986,87.996,171000001.0
2005-08-11 09:57:00,87.996,88.0,87.979,87.994,351900000.0
2005-08-11 09:58:00,87.999,88.019,87.976,87.998,179399998.0
2005-08-11 09:59:00,88.029,88.038,88.01,88.01,300599997.0
2005-08-11 10:00:00,88.017,88.049,88.017,88.03,133400001.0
2005-08-11 10:01:00,88.015,88.034,87.967,87.967,241199998.0
2005-08-11 10:02:00,87.975,87.981,87.951,87.955,127299999.0
2005-08-11 10:03:00,87.94,87.96,87.927,87.942,268699997.0
2005-08-11 10:04:00,87.979,87.985,87.947,87.955,313800003.0
2005-08-11 10:05:00,87.953,87.971,87.939,87.967,229899997.0
2005-08-11 10:06:00,87.99,88.005,87.981,87.989,41500000.0
2005-08-11 10:07:00,87.979,87.994,87.96,87.99,235799996.0
2005-08-11 10:08:00,87.986,88.007,87.97,87.982,248599994.0
2005-08-11 10:09:00,87.982,87.999,87.975,87.98,189999999.0
2005-08-11 10:10:00,87.963,87.987,87.945,87.987,253500001.0
2005-08-11 10:11:00,88.0,88.015,87.986,87.989,248199998.0
2005-08-11 10:12:00,87.961,87.98,87.941,87.96,275200000.0
2005-08-11 10:13:00,87.957,87.982,87.95,87.982,222800001.0
2005-08-11 10:14:00,87.98,87.988,87.962,87.982,406200003.0
2005-08-11 10:15:00,87.976,87.989,87.956,87.982,167399998.0
2005-08-11 10:16:00,87.958,87.985,87.949,87.98,237699996.0
2005-08-11 10:17:00,87.977,87.984,87.948,87.948,126199998.0
2005-08-11 10:18:00,87.957,87.984,87.957,87.975,210600000.0
2005-08-11 10:19:00,87.947,87.978,87.947,87.974,262699998.0
2005-08-11 10:20:00,87.974,87.974,87.925,87.945,351199999.0
2005-08-11 10:21:00,87.954,87.97,87.941,87.956,192600001.0
2005-08-11 10:22:00,87.982,87.986,87.962,87.964,352899999.0
2005-08-11 10:23:00,87.944,87.975,87.944,87.96,188899999.0
2005-08-11 10:24:00,87.952,87.955,87.924,87.94,171399997.0
2005-08-11 10:25:00,87.939,87.956,87.939,87.95,209499998.0
2005-08-11 10:26:00,87.947,87.965,87.94,87.953,262599999.0
2005-08-11 10:27:00,87.956,87.961,87.932,87.943,222400004.0
2005-08-11 10:28:00,87.946,87.958,87.924,87.934,213700000.0
2005-08-11 10:29:00,87.943,87.971,87.943,87.964,186399998.0
2005-08-11 10:30:00,87.968,87.972,87.945,87.945,153400001.0
2005-08-11 10:31:00,87.958,87.98,87.933,87.959,217600002.0
2005-08-11 10:32:00,87.975,87.975,87.946,87.97,197699999.0
2005-08-11 10:33:00,87.971,87.984,87.952,87.967,141999999.0
2005-08-11 10:34:00,87.96,87.974,87.948,87.959,235800001.0
2005-08-11 10:35:00,87.958,87.963,87.936,87.952,279100002.0
2005-08-11 10:36:00,87.939,87.962,87.934,87.949,281100001.0
2005-08-11 10:37:00,87.955,87.971,87.936,87.958,223399998.0
2005-08-11 10:38:00,87.965,87.996,87.965,87.99,174899998.0
2005-08-11 10:39:00,87.982,88.002,87.977,87.982,162899999.0
2005-08-11 10:40:00,88.0,88.042,87.985,88.019,304899998.0
2005-08-11 10:41:00,88.027,88.052,88.018,88.037,243099998.0
2005-08-11 10:42:00,88.007,88.023,88.002,88.014,268400003.0
2005-08-11 10:43:00,88.008,88.025,87.991,87.996,260999999.0
2005-08-11 10:44:00,88.009,88.037,88.001,88.019,283899995.0
2005-08-11 10:45:00,88.034,88.035,88.004,88.006,280399999.0
2005-08-11 10:46:00,87.986,88.002,87.973,87.997,146100000.0
2005-08-11 10:47:00,88.001,88.006,87.979,87.995,154199999.0
2005-08-11 10:48:00,87.988,88.002,87.97,87.983,302900007.0
2005-08-11 10:49:00,87.992,87.992,87.962,87.982,147400002.0
2005-08-11 10:50:00,87.994,87.998,87.978,87.98,93299999.0
2005-08-11 10:51:00,87.984,88.003,87.981,87.999,157699998.0
2005-08-11 10:52:00,87.988,88.01,87.971,87.994,146200001.0
2005-08-11 10:53:00,88.012,88.016,87.981,87.981,163500001.0
2005-08-11 10:54:00,87.97,87.994,87.933,87.98,268200002.0
2005-08-11 10:55:00,87.978,87.978,87.943,87.958,200300000.0
2005-08-11 10:56:00,87.97,87.983,87.953,87.97,232299998.0
2005-08-11 10:57:00,87.98,87.982,87.961,87.964,238100003.0
2005-08-11 10:58:00,87.951,87.97,87.936,87.962,245099996.0
2005-08-11 10:59:00,87.94,87.963,87.94,87.96,285799995.0
2005-08-11 11:00:00,87.967,87.977,87.945,87.945,119399997.0
2005-08-11 11:01:00,87.968,87.968,87.924,87.933,257499999.0
2005-08-11 11:02:00,87.95,87.95,87.915,87.926,227699999.0
2005-08-11 11:03:00,87.953,87.959,87.931,87.937,162600002.0
2005-08-11 11:04:00,87.96,87.96,87.926,87.926,216100005.0
2005-08-11 11:05:00,87.927,87.957,87.927,87.951,308800004.0
2005-08-11 11:06:00,87.958,87.978,87.949,87.959,157399999.0
2005-08-11 11:07:00,87.956,87.978,87.955,87.955,234999997.0
2005-08-11 11:08:00,87.944,87.968,87.933,87.944,197699999.0
2005-08-11 11:09:00,87.954,87.965,87.941,87.965,226499999.0
2005-08-11 11:10:00,87.96,87.977,87.948,87.948,145200000.0
2005-08-11 11:11:00,87.937,87.955,87.916,87.935,259600001.0
2005-08-11 11:12:00,87.95,87.956,87.933,87.934,229099999.0
2005-08-11 11:13:00,87.943,87.955,87.925,87.938,277000000.0
2005-08-11 11:14:00,87.963,87.971,87.945,87.945,357800000.0
2005-08-11 11:15:00,87.949,87.974,87.948,87.973,279900000.0
2005-08-11 11:16:00,87.962,87.975,87.947,87.964,287799996.0
2005-08-11 11:17:00,87.96,87.974,87.948,87.955,162199997.0
2005-08-11 11:18:00,87.947,87.975,87.947,87.964,268700001.0
2005-08-11 11:19:00,87.958,87.982,87.955,87.976,300200002.0
2005-08-11 11:20:00,87.976,87.991,87.963,87.969,347199996.0
2005-08-11 11:21:00,87.975,87.984,87.95,87.984,293000001.0
2005-08-11 11:22:00,87.996,88.014,87.986,87.999,228099999.0
2005-08-11 11:23:00,88.012,88.013,87.989,87.989,162400000.0
2005-08-11 11:24:00,87.995,88.017,87.995,88.013,173099998.0
2005-08-11 11:25:00,88.014,88.014,87.976,87.976,329099999.0
2005-08-11 11:26:00,87.984,88.01,87.98,88.003,342700003.0
2005-08-11 11:27:00,87.989,88.004,87.978,87.999,258899998.0
2005-08-11 11:28:00,87.982,88.0,87.972,87.98,161100003.0
2005-08-11 11:29:00,87.995,88.005,87.976,87.979,196099999.0
2005-08-11 11:30:00,88.012,88.012,87.982,87.99,346899997.0
2005-08-11 11:31:00,88.01,88.028,88.004,88.006,190399998.0
2005-08-11 11:32:00,88.016,88.032,88.008,88.025,379499999.0
2005-08-11 11:33:00,88.012,88.03,88.002,88.029,354299996.0
2005-08-11 11:34:00,88.013,88.022,87.991,88.003,377799996.0
2005-08-11 11:35:00,88.001,88.035,88.001,88.035,153099999.0
2005-08-11 11:36:00,88.024,88.026,88.002,88.002,316199996.0
2005-08-11 11:37:00,88.0,88.02,87.996,88.012,211800000.0
2005-08-11 11:38:00,88.015,88.022,87.996,88.004,248699999.0
2005-08-11 11:39:00,88.011,88.032,88.011,88.03,257699998.0
2005-08-11 11:40:00,88.031,88.038,88.007,88.024,327700003.0
2005-08-11 11:41:00,88.038,88.038,88.007,88.012,369599999.0
2005-08-11 11:42:00,88.028,88.032,88.011,88.015,124999997.0
2005-08-11 11:43:00,88.012,88.03,88.003,88.016,246600003.0
2005-08-11 11:44:00,87.997,88.013,87.992,88.01,246299998.0
2005-08-11 11:45:00,87.995,88.025,87.995,88.024,317300002.0
2005-08-11 11:46:00,88.019,88.03,88.004,88.017,173599996.0
2005-08-11 11:47:00,88.026,88.042,88.009,88.021,202200002.0
2005-08-11 11:48:00,88.005,88.041,88.005,88.041,205799997.0
2005-08-11 11:49:00,88.018,88.046,88.008,88.023,213799998.0
2005-08-11 11:50:00,88.021,88.027,87.993,87.996,363600004.0
2005-08-11 11:51:00,87.986,88.003,87.974,87.985,209999997.0
2005-08-11 11:52:00,88.008,88.008,87.983,87.988,189599996.0
2005-08-11 11:53:00,88.003,88.008,87.979,87.994,237900002.0
2005-08-11 11:54:00,87.995,88.02,87.994,88.012,138800000.0
2005-08-11 11:55:00,88.007,88.022,87.99,87.99,178900001.0
2005-08-11 11:56:00,88.001,88.026,87.99,88.026,137999999.0
2005-08-11 11:57:00,88.0,88.04,88.0,88.04,210199997.0
2005-08-11 11:58:00,88.009,88.034,87.999,88.031,240400000.0
2005-08-11 11:59:00,88.013,88.044,88.007,88.018,335200001.0
2005-08-11 12:00:00,88.02,88.041,88.004,88.029,235100002.0
2005-08-11 12:01:00,88.033,88.037,88.01,88.013,242799995.0
2005-08-11 12:02:00,88.023,88.031,87.983,88.016,244899999.0
2005-08-11 12:03:00,88.022,88.022,87.989,88.003,348599995.0
2005-08-11 12:04:00,88.01,88.045,87.996,88.029,264500003.0
2005-08-11 12:05:00,88.039,88.039,88.016,88.018,105699999.0
2005-08-11 12:06:00,88.023,88.045,88.021,88.042,227699997.0
2005-08-11 12:07:00,88.007,88.034,88.007,88.033,420799995.0
2005-08-11 12:08:00,88.026,88.048,88.026,88.04,184900003.0
2005-08-11 12:09:00,88.024,88.05,88.021,88.035,216999997.0
2005-08-11 12:10:00,88.024,88.053,88.024,88.039,149299999.0
2005-08-11 12:11:00,88.032,88.045,88.013,88.02,205800000.0
2005-08-11 12:12:00,88.03,88.045,88.01,88.01,264399997.0
2005-08-11 12:13:00,88.033,88.049,88.009,88.024,210700001.0
2005-08-11 12:14:00,88.034,88.041,88.019,88.025,340900006.0
2005-08-11 12:15:00,88.035,88.035,87.994,88.008,230100001.0
2005-08-11 12:16:00,88.023,88.034,88.006,88.012,196999999.0
2005-08-11 12:17:00,88.019,88.057,88.016,88.031,145999998.0
2005-08-11 12:18:00,88.03,88.053,88.024,88.047,193499998.0
2005-08-11 12:19:00,88.048,88.068,88.047,88.065,214100000.0
2005-08-11 12:20:00,88.062,88.062,88.04,88.045,247200000.0
2005-08-11 12:21:00,88.043,88.049,88.019,88.028,239500000.0
2005-08-11 12:22:00,88.038,88.043,88.019,88.026,168899997.0
2005-08-11 12:23:00,88.047,88.047,88.014,88.014,36000000.0
2005-08-11 12:24:00,88.023,88.047,88.023,88.047,203099999.0
2005-08-11 12:25:00,88.019,88.045,88.019,88.038,142700001.0
2005-08-11 12:26:00,88.063,88.101,88.063,88.098,161899996.0
2005-08-11 12:27:00,88.079,88.11,88.07,88.089,173399999.0
2005-08-11 12:28:00,88.107,88.112,88.092,88.092,242600000.0
2005-08-11 12:29:00,88.095,88.115,88.084,88.115,248500003.0
2005-08-11 12:30:00,88.101,88.113,88.083,88.083,217600000.0
2005-08-11 12:31:00,88.114,88.137,88.104,88.109,367100004.0
2005-08-11 12:32:00,88.127,88.13,88.109,88.118,272600004.0
2005-08-11 12:33:00,88.104,88.131,88.102,88.118,173099996.0
2005-08-11 12:34:00,88.113,88.113,88.082,88.082,118400002.0
2005-08-11 12:35:00,88.056,88.081,88.024,88.035,321000000.0
2005-08-11 12:36:00,88.041,88.066,88.034,88.066,330899997.0
2005-08-11 12:37:00,88.067,88.082,88.054,88.064,172400003.0
2005-08-11 12:38:00,88.095,88.104,88.085,88.09,303900001.0
2005-08-11 12:39:00,88.077,88.103,88.075,88.103,235199997.0
2005-08-11 12:40:00,88.083,88.101,88.082,88.09,186399999.0
2005-08-11 12:41:00,88.077,88.105,88.077,88.105,139300000.0
2005-08-11 12:42:00,88.088,88.108,88.079,88.108,333299999.0
2005-08-11 12:43:00,88.101,88.117,88.094,88.107,211100000.0
2005-08-11 12:44:00,88.105,88.105,88.081,88.081,204199997.0
2005-08-11 12:45:00,88.082,88.108,88.082,88.105,234899997.0
2005-08-11 12:46:00,88.106,88.113,88.082,88.082,340899998.0
2005-08-11 12:47:00,88.093,88.131,88.093,88.118,271500003.0
2005-08-11 12:48:00,88.11,88.125,88.1,88.115,208999998.0
2005-08-11 12:49:00,88.128,88.135,88.107,88.107,218099998.0
2005-08-11 12:50:00,88.114,88.131,88.103,88.115,314699992.0
2005-08-11 12:51:00,88.124,88.126,88.099,88.104,207500003.0
2005-08-11 12:52:00,88.102,88.135,88.102,88.115,151999999.0
2005-08-11 12:53:00,88.101,88.101,88.011,88.011,208600002.0
2005-08-11 12:54:00,88.047,88.065,88.041,88.065,229799997.0
2005-08-11 12:55:00,88.015,88.056,88.015,88.046,203099998.0
2005-08-11 12:56:00,88.046,88.059,88.023,88.041,246499998.0
2005-08-11 12:57:00,88.047,88.056,88.034,88.045,137399997.0
2005-08-11 12:58:00,88.031,88.056,88.028,88.043,248499999.0
2005-08-11 12:59:00,88.043,88.05,88.014,88.025,179700000.0
2005-08-11 13:00:00,88.028,88.054,88.021,88.042,226699999.0
2005-08-11 13:01:00,88.044,88.052,88.026,88.052,50600000.0
2005-08-11 13:02:00,88.033,88.05,88.026,88.044,345799998.0
2005-08-11 13:03:00,88.045,88.072,88.045,88.051,181399999.0
2005-08-11 13:04:00,88.057,88.065,88.043,88.063,222600001.0
2005-08-11 13:05:00,88.065,88.1,88.065,88.093,104399999.0
2005-08-11 13:06:00,88.088,88.1,88.069,88.081,196099998.0
2005-08-11 13:07:00,88.095,88.117,88.08,88.091,193899997.0
2005-08-11 13:08:00,88.129,88.139,88.096,88.098,396999996.0
2005-08-11 13:09:00,88.094,88.113,88.076,88.093,275099997.0
2005-08-11 13:10:00,88.112,88.113,88.093,88.098,177499999.0
2005-08-11 13:11:00,88.135,88.164,88.127,88.134,111900000.0
2005-08-11 13:12:00,88.144,88.166,88.144,88.161,294699998.0
2005-08-11 13:13:00,88.158,88.169,88.148,88.148,270399999.0
2005-08-11 13:14:00,88.165,88.184,88.148,88.148,256099994.0
2005-08-11 13:15:00,88.148,88.179,88.146,88.168,171500001.0
2005-08-11 13:16:00,88.154,88.182,88.146,88.182,250999999.0
2005-08-11 13:17:00,88.176,88.21,88.154,88.183,203700000.0
2005-08-11 13:18:00,88.185,88.185,88.16,88.169,169399998.0
2005-08-11 13:19:00,88.182,88.212,88.176,88.192,246500000.0
2005-08-11 13:20:00,88.196,88.196,88.175,88.193,216300004.0
2005-08-11 13:21:00,88.164,88.191,88.164,88.183,128600000.0
2005-08-11 13:22:00,88.173,88.173,88.116,88.116,175300000.0
2005-08-11 13:23:00,88.122,88.14,88.105,88.108,265000003.0
2005-08-11 13:24:00,88.107,88.14,88.107,88.14,43600000.0
2005-08-11 13:25:00,88.143,88.155,88.123,88.123,173399997.0
2005-08-11 13:26:00,88.13,88.15,88.119,88.149,237599998.0
2005-08-11 13:27:00,88.129,88.149,88.124,88.14,260799999.0
2005-08-11 13:28:00,88.148,88.154,88.12,88.12,200799998.0
2005-08-11 13:29:00,88.134,88.177,88.123,88.177,243700000.0
2005-08-11 13:30:00,88.144,88.166,88.125,88.166,231700003.0
2005-08-11 13:31:00,88.169,88.201,88.161,88.201,259099999.0
2005-08-11 13:32:00,88.178,88.213,88.178,88.212,246700001.0
2005-08-11 13:33:00,88.186,88.203,88.173,88.183,63100000.0
2005-08-11 13:34:00,88.174,88.19,88.159,88.189,238000000.0
2005-08-11 13:35:00,88.179,88.202,88.174,88.188,292800002.0
2005-08-11 13:36:00,88.188,88.201,88.179,88.195,183600003.0
2005-08-11 13:37:00,88.192,88.209,88.173,88.18,245900000.0
2005-08-11 13:38:00,88.193,88.199,88.168,88.168,151900001.0
2005-08-11 13:39:00,88.197,88.198,88.167,88.185,322500001.0
2005-08-11 13:40:00,88.193,88.207,88.185,88.205,281099999.0
2005-08-11 13:41:00,88.203,88.203,88.178,88.182,184399998.0
2005-08-11 13:42:00,88.198,88.216,88.179,88.196,226699998.0
2005-08-11 13:43:00,88.21,88.224,88.191,88.205,299499998.0
2005-08-11 13:44:00,88.193,88.206,88.174,88.187,105900000.0
2005-08-11 13:45:00,88.182,88.193,88.162,88.162,229399997.0
2005-08-11 13:46:00,88.174,88.2,88.174,88.19,182499999.0
2005-08-11 13:47:00,88.177,88.195,88.156,88.186,311100000.0
2005-08-11 13:48:00,88.171,88.194,88.166,88.187,181099998.0
2005-08-11 13:49:00,88.176,88.195,88.165,88.171,252100000.0
2005-08-11 13:50:00,88.188,88.199,88.162,88.184,327099999.0
2005-08-11 13:51:00,88.185,88.212,88.185,88.212,45000001.0
2005-08-11 13:52:00,88.178,88.205,88.178,88.204,351300002.0
2005-08-11 13:53:00,88.204,88.217,88.189,88.201,234300000.0
2005-08-11 13:54:00,88.208,88.216,88.19,88.197,317699997.0
2005-08-11 13:55:00,88.192,88.208,88.178,88.182,243399999.0
2005-08-11 13:56:00,88.194,88.206,88.189,88.202,227500001.0
2005-08-11 13:57:00,88.193,88.211,88.179,88.185,285799997.0
2005-08-11 13:58:00,88.2,88.212,88.183,88.183,136599998.0
2005-08-11 13:59:00,88.188,88.2,88.18,88.195,189999999.0
2005-08-11 14:00:00,88.183,88.202,88.168,88.198,262299999.0
2005-08-11 14:01:00,88.213,88.215,88.183,88.191,311899998.0
2005-08-11 14:02:00,88.175,88.196,88.164,88.17,189200002.0
2005-08-11 14:03:00,88.161,88.179,88.157,88.17,191699998.0
2005-08-11 14:04:00,88.172,88.172,88.124,88.124,215800000.0
2005-08-11 14:05:00,88.14,88.169,88.136,88.153,161900002.0
2005-08-11 14:06:00,88.145,88.163,88.125,88.14,252399996.0
2005-08-11 14:07:00,88.148,88.151,88.127,88.127,239000005.0
2005-08-11 14:08:00,88.13,88.153,88.124,88.134,287499999.0
2005-08-11 14:09:00,88.142,88.142,88.117,88.117,153900001.0
2005-08-11 14:10:00,88.117,88.137,88.11,88.133,210900000.0
2005-08-11 14:11:00,88.128,88.138,88.111,88.111,142700001.0
2005-08-11 14:12:00,88.112,88.127,88.099,88.114,156899999.0
2005-08-11 14:13:00,88.118,88.141,88.105,88.141,325799995.0
2005-08-11 14:14:00,88.112,88.142,88.092,88.104,198599999.0
2005-08-11 14:15:00,88.078,88.116,88.077,88.116,205799999.0
2005-08-11 14:16:00,88.102,88.107,88.084,88.097,244099997.0
2005-08-11 14:17:00,88.084,88.101,88.079,88.095,405599994.0
2005-08-11 14:18:00,88.097,88.097,88.054,88.062,207700000.0
2005-08-11 14:19:00,88.086,88.104,88.079,88.094,120000001.0
2005-08-11 14:20:00,88.088,88.094,88.058,88.073,197099997.0
2005-08-11 14:21:00,88.084,88.097,88.065,88.09,286900005.0
2005-08-11 14:22:00,88.063,88.091,88.055,88.074,181299996.0
2005-08-11 14:23:00,88.056,88.084,88.05,88.069,226599998.0
2005-08-11 14:24:00,88.069,88.096,88.064,88.087,208900000.0
2005-08-11 14:25:00,88.085,88.116,88.085,88.107,285500003.0
2005-08-11 14:26:00,88.095,88.116,88.089,88.105,189899999.0
2005-08-11 14:27:00,88.106,88.113,88.084,88.093,265799998.0
2005-08-11 14:28:00,88.105,88.11,88.08,88.084,303300000.0
2005-08-11 14:29:00,88.106,88.118,88.089,88.117,316499998.0
2005-08-11 14:30:00,88.114,88.136,88.093,88.121,302499999.0
2005-08-11 14:31:00,88.119,88.162,88.1,88.15,203000001.0
2005-08-11 14:32:00,88.145,88.153,88.121,88.129,245900004.0
2005-08-11 14:33:00,88.145,88.174,88.143,88.172,379299999.0
2005-08-11 14:34:00,88.15,88.173,88.097,88.122,230899999.0
2005-08-11 14:35:00,88.114,88.137,88.092,88.137,255900000.0
2005-08-11 14:36:00,88.133,88.134,88.104,88.113,224799997.0
2005-08-11 14:37:00,88.116,88.116,88.075,88.079,115799999.0
2005-08-11 14:38:00,88.103,88.114,88.084,88.084,260499998.0
2005-08-11 14:39:00,88.102,88.115,88.083,88.113,242000000.0
2005-08-11 14:40:00,88.105,88.125,88.102,88.125,206300001.0
2005-08-11 14:41:00,88.11,88.11,88.087,88.093,145400001.0
2005-08-11 14:42:00,88.1,88.135,88.099,88.135,209799997.0
2005-08-11 14:43:00,88.109,88.132,88.089,88.132,282200000.0
2005-08-11 14:44:00,88.122,88.16,88.12,88.16,259799999.0
2005-08-11 14:45:00,88.153,88.156,88.127,88.147,311399999.0
2005-08-11 14:46:00,88.124,88.157,88.124,88.157,236600002.0
2005-08-11 14:47:00,88.165,88.172,88.132,88.153,198400000.0
2005-08-11 14:48:00,88.172,88.177,88.152,88.16,170700004.0
2005-08-11 14:49:00,88.177,88.188,88.147,88.147,270199999.0
2005-08-11 14:50:00,88.151,88.173,88.145,88.165,408199994.0
2005-08-11 14:51:00,88.179,88.193,88.169,88.183,256899998.0
2005-08-11 14:52:00,88.17,88.18,88.151,88.151,227600000.0
2005-08-11 14:53:00,88.149,88.169,88.148,88.163,93699999.0
2005-08-11 14:54:00,88.169,88.184,88.145,88.155,256399995.0
2005-08-11 14:55:00,88.161,88.19,88.161,88.182,342400001.0
2005-08-11 14:56:00,88.185,88.19,88.161,88.167,298999998.0
2005-08-11 14:57:00,88.174,88.188,88.158,88.18,232799999.0
2005-08-11 14:58:00,88.18,88.18,88.144,88.148,71599999.0
2005-08-11 14:59:00,88.117,88.184,88.117,88.184,178299998.0
2005-08-11 15:00:00,88.161,88.175,88.155,88.173,204799997.0
2005-08-11 15:01:00,88.173,88.173,88.141,88.147,123400000.0
2005-08-11 15:02:00,88.154,88.171,88.144,88.171,165100002.0
2005-08-11 15:03:00,88.146,88.162,88.127,88.138,186999999.0
2005-08-11 15:04:00,88.146,88.175,88.133,88.159,196899999.0
2005-08-11 15:05:00,88.159,88.18,88.144,88.148,257699999.0
2005-08-11 15:06:00,88.132,88.149,88.123,88.123,189799997.0
2005-08-11 15:07:00,88.128,88.144,88.11,88.144,248900001.0
2005-08-11 15:08:00,88.138,88.138,88.103,88.109,221899997.0
2005-08-11 15:09:00,88.137,88.145,88.115,88.133,305999998.0
2005-08-11 15:10:00,88.141,88.165,88.124,88.165,136899998.0
2005-08-11 15:11:00,88.13,88.147,88.125,88.137,149100001.0
2005-08-11 15:12:00,88.138,88.156,88.125,88.145,215800005.0
2005-08-11 15:13:00,88.132,88.153,88.128,88.137,178699999.0
2005-08-11 15:14:00,88.12,88.126,88.091,88.121,287200000.0
2005-08-11 15:15:00,88.108,88.13,88.09,88.111,293399999.0
2005-08-11 15:16:00,88.096,88.105,88.072,88.079,328999995.0
2005-08-11 15:17:00,88.081,88.1,88.07,88.1,344100000.0
2005-08-11 15:18:00,88.083,88.102,88.064,88.084,179700006.0
2005-08-11 15:19:00,88.112,88.128,88.084,88.101,324199996.0
2005-08-11 15:20:00,88.135,88.143,88.103,88.112,229599998.0
2005-08-11 15:21:00,88.116,88.141,88.11,88.141,108399999.0
2005-08-11 15:22:00,88.111,88.151,88.08,88.151,111099997.0
2005-08-11 15:23:00,88.146,88.174,88.145,88.158,284400000.0
2005-08-11 15:24:00,88.148,88.168,88.137,88.151,210099999.0
2005-08-11 15:25:00,88.13,88.151,88.125,88.131,319700002.0
2005-08-11 15:26:00,88.123,88.143,88.114,88.143,209699999.0
2005-08-11 15:27:00,88.142,88.146,88.12,88.131,331400002.0
2005-08-11 15:28:00,88.143,88.147,88.125,88.125,183999998.0
2005-08-11 15:29:00,88.114,88.15,88.114,88.15,234199998.0
2005-08-11 15:30:00,88.146,88.164,88.143,88.164,164400001.0
2005-08-11 15:31:00,88.17,88.184,88.155,88.17,137299998.0
2005-08-11 15:32:00,88.168,88.188,88.164,88.164,130800000.0
2005-08-11 15:33:00,88.19,88.2,88.17,88.178,249200003.0
2005-08-11 15:34:00,88.193,88.193,88.151,88.166,347499999.0
2005-08-11 15:35:00,88.175,88.196,88.163,88.184,372900007.0
2005-08-11 15:36:00,88.151,88.177,88.143,88.143,214900001.0
2005-08-11 15:37:00,88.154,88.154,88.131,88.131,163000001.0
2005-08-11 15:38:00,88.126,88.156,88.123,88.133,190699994.0
2005-08-11 15:39:00,88.113,88.131,88.109,88.115,302100003.0
2005-08-11 15:40:00,88.111,88.134,88.105,88.12,231400000.0
2005-08-11 15:41:00,88.094,88.115,88.081,88.092,235300003.0
2005-08-11 15:42:00,88.088,88.088,88.017,88.031,184400000.0
2005-08-11 15:43:00,88.028,88.058,88.01,88.041,187700000.0
2005-08-11 15:44:00,88.018,88.055,88.014,88.032,284100002.0
2005-08-11 15:45:00,88.031,88.054,88.029,88.045,216200001.0
2005-08-11 15:46:00,88.028,88.045,88.013,88.042,285500002.0
2005-08-11 15:47:00,88.014,88.04,88.008,88.02,220500000.0
2005-08-11 15:48:00,88.019,88.019,87.996,87.996,186699998.0
2005-08-11 15:49:00,88.001,88.05,88.001,88.044,291200004.0
2005-08-11 15:50:00,88.039,88.066,88.039,88.06,240099997.0
2005-08-11 15:51:00,88.064,88.068,88.042,88.046,293900000.0
2005-08-11 15:52:00,88.085,88.097,88.07,88.085,327299999.0
2005-08-11 15:53:00,88.085,88.109,88.07,88.089,110399999.0
2005-08-11 15:54:00,88.094,88.094,88.033,88.033,56500000.0
2005-08-11 15:55:00,88.088,88.131,88.087,88.131,147000004.0
2005-08-11 15:56:00,88.147,88.164,88.127,88.127,231599996.0
2005-08-11 15:57:00,88.115,88.157,88.115,88.133,327000003.0
2005-08-11 15:58:00,88.122,88.137,88.102,88.137,212899997.0
2005-08-11 15:59:00,88.125,88.167,88.121,88.167,172999998.0
2005-08-11 16:00:00,88.132,88.174,88.132,88.138,288299998.0
2005-08-11 16:01:00,88.1,88.126,88.1,88.112,222199994.0
2005-08-11 16:02:00,88.12,88.12,88.094,88.1,261699994.0
2005-08-11 16:03:00,88.117,88.117,88.086,88.086,130700000.0
2005-08-11 16:04:00,88.05,88.073,88.05,88.053,114499999.0
2005-08-11 16:05:00,88.063,88.081,88.06,88.072,344099996.0
2005-08-11 16:06:00,88.072,88.072,88.045,88.048,159199997.0
2005-08-11 16:07:00,88.036,88.038,88.014,88.014,182199994.0
2005-08-11 16:08:00,88.032,88.032,87.999,87.999,197100004.0
2005-08-11 16:09:00,87.992,88.03,87.991,88.003,365199997.0
2005-08-11 16:10:00,87.999,88.03,87.993,88.001,285500002.0
2005-08-11 16:11:00,87.998,88.024,87.998,88.014,214800000.0
2005-08-11 16:12:00,88.008,88.024,88.006,88.023,192500001.0
2005-08-11 16:13:00,87.976,88.039,87.976,88.039,16100000.0
2005-08-11 16:14:00,88.038,88.054,88.033,88.045,148299997.0
2005-08-11 16:15:00,88.034,88.049,88.019,88.024,244800002.0
2005-08-11 16:16:00,88.018,88.032,87.991,88.009,307600002.0
2005-08-11 16:17:00,88.015,88.056,88.009,88.037,147200000.0
2005-08-11 16:18:00,88.062,88.064,88.023,88.023,133000004.0
2005-08-11 16:19:00,88.033,88.041,88.021,88.024,145799998.0
2005-08-11 16:20:00,88.045,88.062,88.028,88.047,165599998.0
2005-08-11 16:21:00,88.065,88.065,88.039,88.046,144099998.0
2005-08-11 16:22:00,88.07,88.097,88.066,88.081,198400001.0
2005-08-11 16:23:00,88.069,88.088,88.056,88.084,256400002.0
2005-08-11 16:24:00,88.078,88.092,88.056,88.066,239599995.0
2005-08-11 16:25:00,88.065,88.065,88.032,88.062,262099994.0
2005-08-11 16:26:00,88.049,88.079,88.049,88.079,159400001.0
2005-08-11 16:27:00,88.066,88.083,88.056,88.081,378900002.0
2005-08-11 16:28:00,88.062,88.08,88.055,88.073,137699997.0
2005-08-11 16:29:00,88.039,88.061,88.003,88.02,136300001.0
2005-08-11 16:30:00,88.003,88.02,87.991,88.012,132499999.0
2005-08-11 16:31:00,88.008,88.012,87.961,87.974,362400003.0
2005-08-11 16:32:00,87.957,87.957,87.875,87.875,147499999.0
2005-08-11 16:33:00,87.898,87.927,87.882,87.907,166499999.0
2005-08-11 16:34:00,87.912,87.98,87.912,87.977,355700001.0
2005-08-11 16:35:00,87.988,87.994,87.939,87.939,200399998.0
2005-08-11 16:36:00,87.933,87.946,87.909,87.934,212300003.0
2005-08-11 16:37:00,87.907,87.937,87.903,87.926,212700000.0
2005-08-11 16:38:00,87.903,87.927,87.903,87.923,160100000.0
2005-08-11 16:39:00,87.905,87.932,87.905,87.932,168900001.0
2005-08-11 16:40:00,87.919,87.932,87.909,87.93,215299999.0
2005-08-11 16:41:00,87.944,87.952,87.928,87.928,171499997.0
2005-08-11 16:42:00,87.951,87.951,87.92,87.934,292700000.0
2005-08-11 16:43:00,87.932,87.953,87.915,87.916,210299999.0
2005-08-11 16:44:00,87.927,87.927,87.9,87.905,248399997.0
2005-08-11 16:45:00,87.894,87.917,87.868,87.878,326900001.0
2005-08-11 16:46:00,87.895,87.895,87.862,87.87,304299993.0
2005-08-11 16:47:00,87.914,87.914,87.886,87.886,154800001.0
2005-08-11 16:48:00,87.894,87.925,87.888,87.912,353899997.0
2005-08-11 16:49:00,87.901,87.939,87.901,87.939,174700001.0
2005-08-11 16:50:00,87.937,87.944,87.918,87.933,240399999.0
2005-08-11 16:51:00,87.903,87.946,87.903,87.946,160400003.0
2005-08-11 16:52:00,87.907,87.943,87.9,87.932,233199999.0
2005-08-11 16:53:00,87.938,87.984,87.914,87.957,243800000.0
2005-08-11 16:54:00,87.984,87.996,87.965,87.994,252200000.0
2005-08-11 16:55:00,87.988,87.988,87.932,87.932,351300003.0
2005-08-11 16:56:00,87.933,87.945,87.919,87.935,231800001.0
2005-08-11 16:57:00,87.935,87.957,87.935,87.951,238099998.0
2005-08-11 16:58:00,87.946,87.965,87.926,87.95,125399998.0
2005-08-11 16:59:00,87.955,87.988,87.943,87.966,136900000.0
2005-08-11 17:00:00,87.99,88.015,87.968,87.981,384399996.0
2005-08-11 17:01:00,87.987,88.009,87.977,88.002,245200003.0
2005-08-11 17:02:00,88.007,88.023,88.0,88.005,129299999.0
2005-08-11 17:03:00,87.993,88.013,87.983,87.997,208699999.0
2005-08-11 17:04:00,88.002,88.002,87.977,87.995,287000001.0
2005-08-11 17:05:00,87.985,87.998,87.966,87.986,293500000.0
2005-08-11 17:06:00,87.968,87.999,87.968,87.986,178699997.0
2005-08-11 17:07:00,87.968,87.983,87.953,87.971,216799998.0
2005-08-11 17:08:00,87.997,88.001,87.973,87.994,160300001.0
2005-08-11 17:09:00,87.997,88.048,87.997,88.048,170900001.0
2005-08-11 17:10:00,88.024,88.044,88.018,88.043,191299999.0
2005-08-11 17:11:00,88.054,88.054,87.995,87.996,263200002.0
2005-08-11 17:12:00,87.985,88.006,87.971,87.971,243099997.0
2005-08-11 17:13:00,87.995,88.017,87.984,88.004,225299999.0
2005-08-11 17:14:00,87.988,88.008,87.964,87.998,345800001.0
2005-08-11 17:15:00,87.962,87.984,87.959,87.974,128499998.0
2005-08-11 17:16:00,87.944,87.965,87.937,87.96,221600005.0
2005-08-11 17:17:00,87.954,87.961,87.931,87.947,262299997.0
2005-08-11 17:18:00,87.932,87.952,87.916,87.925,252099998.0
2005-08-11 17:19:00,87.929,87.929,87.894,87.901,389399994.0
2005-08-11 17:20:00,87.928,87.942,87.921,87.921,370500000.0
2005-08-11 17:21:00,87.931,87.943,87.914,87.933,165900000.0
2005-08-11 17:22:00,87.95,87.968,87.928,87.928,318500001.0
2005-08-11 17:23:00,87.93,87.957,87.918,87.939,188800000.0
2005-08-11 17:24:00,87.923,87.941,87.912,87.94,259800006.0
2005-08-11 17:25:00,87.932,87.958,87.932,87.95,214899997.0
2005-08-11 17:26:00,87.953,87.975,87.948,87.973,260699997.0
2005-08-11 17:27:00,87.939,87.962,87.923,87.95,201800000.0
2005-08-11 17:28:00,87.953,87.953,87.931,87.938,250700002.0
2005-08-11 17:29:00,87.939,87.953,87.922,87.938,224399998.0
2005-08-11 17:30:00,87.938,87.961,87.924,87.937,237999999.0
2005-08-11 17:31:00,87.962,87.98,87.95,87.958,209499996.0
2005-08-11 17:32:00,87.955,87.985,87.947,87.985,347800000.0
2005-08-11 17:33:00,87.98,87.98,87.939,87.952,340499997.0
2005-08-11 17:34:00,87.967,87.98,87.953,87.961,208500000.0
2005-08-11 17:35:00,87.96,87.973,87.949,87.964,193400006.0
2005-08-11 17:36:00,87.96,87.973,87.948,87.963,240399998.0
2005-08-11 17:37:00,87.953,87.982,87.953,87.982,276199997.0
2005-08-11 17:38:00,87.969,87.997,87.966,87.997,157600000.0
2005-08-11 17:39:00,87.975,87.992,87.967,87.99,257399998.0
2005-08-11 17:40:00,87.959,88.003,87.959,88.001,112600002.0
2005-08-11 17:41:00,88.002,88.008,87.986,87.99,171899997.0
2005-08-11 17:42:00,88.012,88.012,87.983,87.985,187699998.0
2005-08-11 17:43:00,87.978,88.004,87.978,88.002,248999998.0
2005-08-11 17:44:00,87.99,88.011,87.986,88.006,158199998.0
2005-08-11 17:45:00,88.006,88.015,87.985,87.991,230800003.0
2005-08-11 17:46:00,88.012,88.012,87.983,87.983,53300001.0
2005-08-11 17:47:00,87.997,88.035,87.997,88.035,298299996.0
2005-08-11 17:48:00,88.031,88.041,88.019,88.029,42400000.0
2005-08-11 17:49:00,88.021,88.047,88.004,88.006,283200000.0
2005-08-11 17:50:00,88.013,88.032,87.999,88.014,172799997.0
2005-08-11 17:51:00,87.989,88.013,87.989,88.007,224999998.0
2005-08-11 17:52:00,87.983,88.015,87.979,88.015,174699996.0
2005-08-11 17:53:00,87.991,88.017,87.982,88.017,195300004.0
2005-08-11 17:54:00,88.012,88.012,87.977,87.986,232300000.0
2005-08-11 17:55:00,87.977,87.992,87.967,87.986,182099999.0
2005-08-11 17:56:00,87.993,88.004,87.974,87.974,212099998.0
2005-08-11 17:57:00,87.994,88.012,87.983,87.983,414699998.0
2005-08-11 17:58:00,87.986,88.0,87.967,87.982,142000000.0
2005-08-11 17:59:00,87.977,87.996,87.967,87.991,187000003.0
2005-08-11 18:00:00,87.978,87.991,87.966,87.983,189699999.0
2005-08-11 18:01:00,87.97,88.023,87.97,87.999,1933499991.0
2005-08-11 18:02:00,88.02,88.04,88.01,88.02,2001299989.0
2005-08-11 18:03:00,88.03,88.03,88.01,88.01,2001299989.0
2005-08-11 18:04:00,88.0,88.0,87.98,87.99,2001299989.0
2005-08-11 18:05:00,87.98,87.98,87.97,87.98,2001299989.0
2005-08-11 18:06:00,87.97,87.98,87.97,87.98,2001299989.0
2005-08-11 18:07:00,87.99,88.0,87.98,87.99,2001299989.0
2005-08-11 18:08:00,87.98,87.99,87.98,87.99,2001299989.0
2005-08-11 18:09:00,87.978,87.998,87.965,87.975,2001299989.0
2005-08-11 18:10:00,87.98,88.001,87.96,87.986,1700199991.0
2005-08-11 18:11:00,87.98,87.995,87.96,87.969,875399996.0
2005-08-11 18:12:00,87.973,87.987,87.949,87.964,1353699991.0
2005-08-11 18:13:00,87.952,87.989,87.938,87.965,1897199998.0
2005-08-11 18:14:00,87.99,87.99,87.97,87.98,976500003.0
2005-08-11 18:15:00,87.97,87.97,87.96,87.97,976500003.0
2005-08-11 18:16:00,87.98,87.99,87.97,87.98,976500003.0
2005-08-11 18:17:00,87.954,88.0,87.954,87.996,976500003.0
2005-08-11 18:18:00,87.997,88.011,87.973,87.979,1391100008.0
2005-08-11 18:19:00,88.004,88.023,87.981,88.002,2006499989.0
2005-08-11 18:20:00,87.993,88.012,87.982,87.995,1892399990.0
2005-08-11 18:21:00,88.0,88.016,87.983,88.002,1849900001.0
2005-08-11 18:22:00,88.003,88.029,87.985,88.029,1452299999.0
2005-08-11 18:23:00,88.02,88.04,88.02,88.03,2098299993.0
2005-08-11 18:24:00,88.04,88.04,88.02,88.03,2098299993.0
2005-08-11 18:25:00,88.02,88.03,88.02,88.03,2098299993.0
2005-08-11 18:26:00,88.027,88.045,88.006,88.025,2098299993.0
2005-08-11 18:27:00,88.024,88.031,88.0,88.016,1488400001.0
2005-08-11 18:28:00,88.025,88.025,87.977,87.99,1776700001.0
2005-08-11 18:29:00,87.997,87.998,87.951,87.973,1047099992.0
2005-08-11 18:30:00,87.976,87.976,87.932,87.951,1012099998.0
2005-08-11 18:31:00,87.932,87.955,87.92,87.955,1385599992.0
2005-08-11 18:32:00,87.948,87.964,87.94,87.946,1953899999.0
2005-08-11 18:33:00,87.97,87.97,87.92,87.93,1981599994.0
2005-08-11 18:34:00,87.908,87.944,87.908,87.922,1981599994.0
2005-08-11 18:35:00,87.915,87.936,87.894,87.913,1869400002.0
2005-08-11 18:36:00,87.896,87.928,87.894,87.923,755900001.0
2005-08-11 18:37:00,87.94,87.981,87.931,87.962,1223700003.0
2005-08-11 18:38:00,87.957,87.993,87.943,87.973,712600001.0
2005-08-11 18:39:00,87.993,87.993,87.953,87.958,1013300001.0
2005-08-11 18:40:00,87.942,87.964,87.925,87.951,1699300000.0
2005-08-11 18:41:00,87.957,87.976,87.931,87.941,879600000.0
2005-08-11 18:42:00,87.947,87.973,87.929,87.929,1301299997.0
2005-08-11 18:43:00,87.931,87.95,87.917,87.93,304899996.0
2005-08-11 18:44:00,87.939,87.964,87.926,87.937,1027299984.0
2005-08-11 18:45:00,87.963,87.974,87.942,87.946,675599997.0
2005-08-11 18:46:00,87.95,87.976,87.946,87.963,890699999.0
2005-08-11 18:47:00,87.947,87.963,87.941,87.955,218999999.0
2005-08-11 18:48:00,87.955,87.96,87.933,87.948,445800001.0
2005-08-11 18:49:00,87.954,87.972,87.949,87.965,665600000.0
2005-08-11 18:50:00,87.942,87.972,87.942,87.963,854199994.0
2005-08-11 18:51:00,87.963,87.975,87.946,87.951,1241699986.0
2005-08-11 18:52:00,87.972,87.987,87.954,87.966,1294599996.0
2005-08-11 18:53:00,87.987,87.987,87.959,87.975,1608700004.0
2005-08-11 18:54:00,87.983,87.985,87.957,87.96,1129999998.0
2005-08-11 18:55:00,87.967,87.985,87.954,87.967,1523699995.0
2005-08-11 18:56:00,87.965,87.977,87.949,87.952,277200000.0
2005-08-11 18:57:00,87.957,87.975,87.947,87.951,453199998.0
2005-08-11 18:58:00,87.946,87.968,87.942,87.957,866600000.0
2005-08-11 18:59:00,87.94,87.96,87.933,87.955,1127699999.0
2005-08-11 19:00:00,87.955,87.961,87.92,87.92,206299996.0
2005-08-11 19:01:00,87.932,87.937,87.907,87.907,514799998.0
2005-08-11 19:02:00,87.931,87.932,87.91,87.916,295800002.0
2005-08-11 19:03:00,87.928,87.945,87.914,87.921,490500000.0
2005-08-11 19:04:00,87.936,87.95,87.914,87.93,578400001.0
2005-08-11 19:05:00,87.924,87.952,87.92,87.952,563600001.0
2005-08-11 19:06:00,87.94,87.96,87.932,87.95,1208000001.0
2005-08-11 19:07:00,87.955,87.962,87.924,87.924,1430599998.0
2005-08-11 19:08:00,87.941,87.948,87.914,87.923,1787799996.0
2005-08-11 19:09:00,87.926,87.965,87.926,87.965,1021899989.0
2005-08-11 19:10:00,87.968,87.983,87.954,87.983,289700004.0
2005-08-11 19:11:00,87.967,87.986,87.948,87.96,670600001.0
2005-08-11 19:12:00,87.94,87.966,87.94,87.958,370300002.0
2005-08-11 19:13:00,87.954,87.961,87.93,87.93,397200003.0
2005-08-11 19:14:00,87.955,87.965,87.941,87.95,333800003.0
2005-08-11 19:15:00,87.956,87.988,87.951,87.971,1000199990.0
2005-08-11 19:16:00,87.957,87.988,87.957,87.987,652200000.0
2005-08-11 19:17:00,87.975,87.988,87.947,87.978,876699999.0
2005-08-11 19:18:00,87.958,87.975,87.941,87.961,610699999.0
2005-08-11 19:19:00,87.929,87.976,87.929,87.965,1085099995.0
2005-08-11 19:20:00,87.96,87.976,87.947,87.963,683399992.0
2005-08-11 19:21:00,87.97,87.992,87.966,87.992,669299991.0
2005-08-11 19:22:00,87.982,87.998,87.973,87.998,323100003.0
2005-08-11 19:23:00,87.973,87.994,87.96,87.97,1754799993.0
2005-08-11 19:24:00,87.978,88.01,87.966,88.0,968799991.0
2005-08-11 19:25:00,87.995,88.0,87.951,87.951,1182499998.0
2005-08-11 19:26:00,87.944,87.981,87.935,87.953,1567400005.0
2005-08-11 19:27:00,87.971,87.98,87.95,87.958,1361999997.0
2005-08-11 19:28:00,87.97,88.004,87.957,88.004,1172599997.0
2005-08-11 19:29:00,88.0,88.004,87.972,87.976,228700000.0
2005-08-11 19:30:00,87.998,88.001,87.98,87.995,1102099997.0
2005-08-11 19:31:00,87.966,87.998,87.961,87.981,515400004.0
2005-08-11 19:32:00,87.976,87.993,87.966,87.985,974299994.0
2005-08-11 19:33:00,87.984,87.998,87.971,87.979,660100007.0
2005-08-11 19:34:00,88.006,88.02,87.994,87.994,1234599996.0
2005-08-11 19:35:00,87.995,88.017,87.977,88.009,730199995.0
2005-08-11 19:36:00,88.006,88.014,87.985,87.99,733099991.0
2005-08-11 19:37:00,88.007,88.008,87.988,87.991,182300001.0
2005-08-11 19:38:00,88.001,88.008,87.975,87.987,819299994.0
2005-08-11 19:39:00,88.005,88.02,87.985,87.985,778799992.0
2005-08-11 19:40:00,87.99,87.999,87.97,87.97,806100000.0
2005-08-11 19:41:00,87.988,88.029,87.981,88.002,1077299997.0
2005-08-11 19:42:00,88.018,88.03,88.005,88.005,808500005.0
2005-08-11 19:43:00,87.991,88.017,87.988,88.017,336199997.0
2005-08-11 19:44:00,88.007,88.038,88.006,88.029,857400000.0
2005-08-11 19:45:00,88.009,88.038,88.003,88.023,263399999.0
2005-08-11 19:46:00,88.004,88.029,88.001,88.015,657999993.0
2005-08-11 19:47:00,87.998,88.02,87.99,88.02,317400000.0
2005-08-11 19:48:00,87.998,88.02,87.991,88.012,965599999.0
2005-08-11 19:49:00,88.006,88.017,87.989,88.014,664199997.0
2005-08-11 19:50:00,88.013,88.015,87.99,87.99,451999998.0
2005-08-11 19:51:00,87.992,88.028,87.992,88.016,430799995.0
2005-08-11 19:52:00,88.015,88.025,87.997,87.997,329400003.0
2005-08-11 19:53:00,88.018,88.033,88.006,88.025,765600002.0
2005-08-11 19:54:00,88.015,88.034,88.005,88.017,639700001.0
2005-08-11 19:55:00,88.004,88.024,87.995,88.008,328699999.0
2005-08-11 19:56:00,88.008,88.04,88.008,88.025,529400002.0
2005-08-11 19:57:00,88.024,88.024,87.99,88.003,654799992.0
2005-08-11 19:58:00,87.983,88.008,87.965,87.998,1170600013.0
2005-08-11 19:59:00,87.983,87.998,87.971,87.986,683199996.0
2005-08-11 20:00:00,87.97,87.993,87.963,87.985,502600008.0
2005-08-11 20:01:00,87.987,87.987,87.956,87.96,551899998.0
2005-08-11 20:02:00,87.963,87.986,87.962,87.983,727200002.0
2005-08-11 20:03:00,87.973,87.999,87.966,87.993,474400001.0
2005-08-11 20:04:00,87.99,87.99,87.969,87.978,562999999.0
2005-08-11 20:05:00,87.99,87.995,87.975,87.98,346500004.0
2005-08-11 20:06:00,87.963,87.985,87.952,87.974,665600005.0
2005-08-11 20:07:00,87.992,88.006,87.972,87.983,528899996.0
2005-08-11 20:08:00,88.004,88.014,87.985,88.0,804999996.0
2005-08-11 20:09:00,87.986,88.002,87.974,87.995,649500000.0
2005-08-11 20:10:00,87.999,87.999,87.962,87.962,540599994.0
2005-08-11 20:11:00,87.955,87.988,87.937,87.967,1419399996.0
2005-08-11 20:12:00,87.966,87.983,87.946,87.958,1791799998.0
2005-08-11 20:13:00,87.977,87.977,87.949,87.96,895399990.0
2005-08-11 20:14:00,87.978,87.984,87.941,87.958,403099994.0
2005-08-11 20:15:00,87.976,87.99,87.954,87.971,944099998.0
2005-08-11 20:16:00,87.997,87.997,87.953,87.953,1222900000.0
2005-08-11 20:17:00,87.975,87.997,87.96,87.972,228000003.0
2005-08-11 20:18:00,87.984,87.998,87.978,87.993,362699999.0
2005-08-11 20:19:00,88.0,88.008,87.96,87.981,1623099987.0
2005-08-11 20:20:00,87.987,88.002,87.972,87.972,1575999995.0
2005-08-11 20:21:00,87.997,88.005,87.982,87.986,441599993.0
2005-08-11 20:22:00,87.999,88.012,87.981,87.984,812299998.0
2005-08-11 20:23:00,87.983,88.0,87.962,88.0,776600005.0
2005-08-11 20:24:00,87.989,88.017,87.981,88.017,514400003.0
2005-08-11 20:25:00,88.013,88.037,87.988,88.01,660299997.0
2005-08-11 20:26:00,88.016,88.029,88.003,88.014,527099996.0
2005-08-11 20:27:00,88.035,88.043,88.004,88.022,1172899999.0
2005-08-11 20:28:00,88.05,88.056,88.016,88.052,2034900001.0
2005-08-11 20:29:00,88.05,88.063,88.023,88.04,2098299986.0
2005-08-11 20:30:00,88.05,88.06,88.05,88.06,1603899996.0
2005-08-11 20:31:00,88.046,88.046,88.015,88.033,1603899996.0
2005-08-11 20:32:00,88.034,88.051,88.019,88.035,2033700004.0
2005-08-11 20:33:00,88.03,88.048,88.012,88.048,638399998.0
2005-08-11 20:34:00,88.03,88.045,88.002,88.041,260499999.0
2005-08-11 20:35:00,88.047,88.05,88.022,88.025,774400001.0
2005-08-11 20:36:00,88.063,88.067,88.039,88.052,565800007.0
2005-08-11 20:37:00,88.044,88.066,88.03,88.054,532399999.0
2005-08-11 20:38:00,88.042,88.065,88.035,88.055,1566399989.0
2005-08-11 20:39:00,88.046,88.063,88.031,88.044,1179300000.0
2005-08-11 20:40:00,88.047,88.066,88.04,88.052,1535499994.0
2005-08-11 20:41:00,88.039,88.065,88.035,88.041,901599993.0
2005-08-11 20:42:00,88.065,88.065,88.02,88.02,797899996.0
2005-08-11 20:43:00,88.027,88.052,88.008,88.042,745699995.0
2005-08-11 20:44:00,88.041,88.041,87.972,87.993,1028599997.0
2005-08-11 20:45:00,87.993,88.003,87.975,87.981,886000001.0
2005-08-11 20:46:00,87.997,88.0,87.957,87.957,826799997.0
2005-08-11 20:47:00,87.972,87.99,87.951,87.961,1221100000.0
2005-08-11 20:48:00,87.961,87.987,87.958,87.984,878700000.0
2005-08-11 20:49:00,87.983,88.005,87.975,87.995,747100002.0
2005-08-11 20:50:00,87.992,87.995,87.963,87.963,974999995.0
2005-08-11 20:51:00,87.984,87.996,87.967,87.971,786500001.0
2005-08-11 20:52:00,87.985,88.002,87.967,87.993,575200000.0
2005-08-11 20:53:00,87.988,88.007,87.974,88.007,1302200001.0
2005-08-11 20:54:00,87.998,88.005,87.974,87.987,390599997.0
2005-08-11 20:55:00,87.987,88.005,87.972,88.0,1052399990.0
2005-08-11 20:56:00,87.975,87.996,87.965,87.971,1062099990.0
2005-08-11 20:57:00,87.98,88.006,87.975,87.996,1284300004.0
2005-08-11 20:58:00,88.01,88.02,88.01,88.01,1993200005.0
2005-08-11 20:59:00,87.987,87.987,87.921,87.927,1993200005.0
2005-08-11 21:00:00,87.96,87.98,87.96,87.98,652700000.0
2005-08-11 21:01:00,87.97,87.98,87.97,87.97,652700000.0
2005-08-11 21:02:00,87.919,87.96,87.919,87.96,652700000.0
2005-08-11 21:03:00,87.966,87.966,87.936,87.94,732000001.0
2005-08-11 21:04:00,87.954,87.958,87.932,87.946,531899993.0
2005-08-11 21:05:00,87.937,87.944,87.914,87.924,303999997.0
2005-08-11 21:06:00,87.919,87.945,87.918,87.94,490399993.0
2005-08-11 21:07:00,87.94,87.961,87.928,87.945,584799997.0
2005-08-11 21:08:00,87.935,87.958,87.933,87.944,461900001.0
2005-08-11 21:09:00,87.944,87.953,87.928,87.93,350799999.0
2005-08-11 21:10:00,87.938,87.956,87.926,87.938,309900000.0
2005-08-11 21:11:00,87.933,87.953,87.932,87.953,562699998.0
2005-08-11 21:12:00,87.939,87.961,87.93,87.946,506400003.0
2005-08-11 21:13:00,87.935,87.948,87.913,87.913,806199998.0
2005-08-11 21:14:00,87.927,87.945,87.915,87.938,1060599998.0
2005-08-11 21:15:00,87.927,87.938,87.908,87.925,830500001.0
2005-08-11 21:16:00,87.925,87.928,87.903,87.906,770900000.0
2005-08-11 21:17:00,87.922,87.935,87.898,87.91,1370199999.0
2005-08-11 21:18:00,87.907,87.926,87.9,87.917,791100000.0
2005-08-11 21:19:00,87.895,87.925,87.895,87.925,967999995.0
2005-08-11 21:20:00,87.925,87.925,87.898,87.9,1692599990.0
2005-08-11 21:21:00,87.923,87.932,87.908,87.912,1988200001.0
2005-08-11 21:22:00,87.906,87.923,87.887,87.916,1480599998.0
2005-08-11 21:23:00,87.902,87.917,87.875,87.912,722199996.0
2005-08-11 21:24:00,87.905,87.906,87.871,87.888,832500001.0
2005-08-11 21:25:00,87.897,87.905,87.879,87.884,1425799990.0
2005-08-11 21:26:00,87.888,87.91,87.882,87.896,460799998.0
2005-08-11 21:27:00,87.893,87.897,87.873,87.873,483099996.0
2005-08-11 21:28:00,87.891,87.898,87.878,87.883,221499999.0
2005-08-11 21:29:00,87.884,87.895,87.863,87.888,626099998.0
2005-08-11 21:30:00,87.883,87.9,87.879,87.895,497200000.0
2005-08-11 21:31:00,87.873,87.898,87.87,87.898,202900001.0
2005-08-11 21:32:00,87.909,87.923,87.895,87.908,1505999990.0
2005-08-11 21:33:00,87.91,87.937,87.91,87.929,192500002.0
2005-08-11 21:34:00,87.925,87.934,87.897,87.897,410200003.0
2005-08-11 21:35:00,87.935,87.95,87.92,87.924,403399998.0
2005-08-11 21:36:00,87.929,87.934,87.911,87.914,148500001.0
2005-08-11 21:37:00,87.922,87.947,87.905,87.933,403700001.0
2005-08-11 21:38:00,87.946,87.956,87.933,87.937,406899995.0
2005-08-11 21:39:00,87.94,87.967,87.938,87.967,241299995.0
2005-08-11 21:40:00,87.953,87.965,87.917,87.93,492399998.0
2005-08-11 21:41:00,87.941,87.941,87.897,87.897,398600006.0
2005-08-11 21:42:00,87.923,87.934,87.902,87.902,676800000.0
2005-08-11 21:43:00,87.916,87.932,87.905,87.918,634499999.0
2005-08-11 21:44:00,87.897,87.906,87.85,87.872,1352199996.0
2005-08-11 21:45:00,87.88,87.902,87.864,87.871,962900001.0
2005-08-11 21:46:00,87.889,87.9,87.873,87.875,376800000.0
2005-08-11 21:47:00,87.888,87.915,87.885,87.903,900999995.0
2005-08-11 21:48:00,87.895,87.907,87.883,87.901,354000001.0
2005-08-11 21:49:00,87.899,87.915,87.885,87.903,544899999.0
2005-08-11 21:50:00,87.893,87.916,87.891,87.91,243999996.0
2005-08-11 21:51:00,87.899,87.937,87.899,87.91,339499999.0
2005-08-11 21:52:00,87.938,87.983,87.922,87.939,496899997.0
2005-08-11 21:53:00,87.964,87.969,87.944,87.944,215100000.0
2005-08-11 21:54:00,87.965,87.97,87.952,87.952,143199998.0
2005-08-11 21:55:00,87.963,87.976,87.948,87.963,219099999.0
2005-08-11 21:56:00,87.978,87.986,87.965,87.973,557500002.0
2005-08-11 21:57:00,87.975,87.98,87.962,87.962,149800001.0
2005-08-11 21:58:00,87.987,87.987,87.976,87.976,207800003.0
2005-08-11 21:59:00,87.973,87.977,87.939,87.95,616400005.0
2005-08-11 22:00:00,87.955,87.987,87.94,87.966,633699996.0
2005-08-11 22:01:00,87.948,87.985,87.948,87.985,908199999.0
2005-08-11 22:02:00,87.978,87.993,87.962,87.962,1124499994.0
2005-08-11 22:03:00,87.947,87.97,87.946,87.96,282699998.0
2005-08-11 22:04:00,87.968,87.971,87.949,87.958,781800000.0
2005-08-11 22:05:00,87.967,87.974,87.933,87.942,274099995.0
2005-08-11 22:06:00,87.958,87.975,87.944,87.953,243099999.0
2005-08-11 22:07:00,87.96,87.98,87.96,87.98,118700000.0
2005-08-11 22:08:00,87.966,87.982,87.942,87.96,172300001.0
2005-08-11 22:09:00,87.962,87.962,87.937,87.938,359300003.0
2005-08-11 22:10:00,87.943,87.969,87.924,87.947,288499999.0
2005-08-11 22:11:00,87.94,87.971,87.94,87.958,482000005.0
2005-08-11 22:12:00,87.954,87.957,87.921,87.932,468000002.0
2005-08-11 22:13:00,87.943,87.979,87.939,87.957,516600002.0
2005-08-11 22:14:00,87.957,87.967,87.94,87.947,205199999.0
2005-08-11 22:15:00,87.96,87.969,87.941,87.941,550599995.0
2005-08-11 22:16:00,87.933,87.96,87.926,87.95,396199999.0
2005-08-11 22:17:00,87.946,87.959,87.928,87.959,115100001.0
2005-08-11 22:18:00,87.945,87.967,87.935,87.967,281900002.0
2005-08-11 22:19:00,87.983,87.994,87.949,87.949,128699999.0
2005-08-11 22:20:00,87.97,87.98,87.957,87.963,237399997.0
2005-08-11 22:21:00,87.968,87.995,87.957,87.978,200000000.0
2005-08-11 22:22:00,87.985,88.007,87.977,87.993,381499998.0
2005-08-11 22:23:00,87.981,88.001,87.963,87.982,168499999.0
2005-08-11 22:24:00,88.005,88.005,87.99,87.99,29600000.0
2005-08-11 22:25:00,88.001,88.001,87.979,87.984,348099998.0
2005-08-11 22:26:00,87.978,87.978,87.949,87.951,178299998.0
2005-08-11 22:27:00,87.969,87.98,87.954,87.975,816200002.0
2005-08-11 22:28:00,87.961,87.989,87.959,87.982,446899996.0
2005-08-11 22:29:00,87.985,88.005,87.966,87.993,312400002.0
2005-08-11 22:30:00,88.002,88.01,87.979,87.996,456299997.0
2005-08-11 22:31:00,88.008,88.019,87.985,88.0,185900001.0
2005-08-11 22:32:00,88.011,88.018,87.992,87.996,170099997.0
2005-08-11 22:33:00,88.003,88.021,87.991,88.007,491000005.0
2005-08-11 22:34:00,88.003,88.011,87.984,87.984,479500007.0
2005-08-11 22:35:00,88.013,88.018,87.997,88.0,276999998.0
2005-08-11 22:36:00,88.016,88.018,87.989,87.994,555600000.0
2005-08-11 22:37:00,87.987,88.003,87.981,88.003,214399999.0
2005-08-11 22:38:00,88.006,88.01,87.989,87.989,291500001.0
2005-08-11 22:39:00,88.006,88.013,87.988,87.992,232300001.0
2005-08-11 22:40:00,88.005,88.014,87.991,87.995,279299997.0
2005-08-11 22:41:00,88.0,88.015,88.0,88.015,297300002.0
2005-08-11 22:42:00,88.02,88.02,87.99,87.99,221400000.0
2005-08-11 22:43:00,88.013,88.015,87.983,87.991,618899997.0
2005-08-11 22:44:00,88.018,88.032,88.003,88.003,460299993.0
2005-08-11 22:45:00,88.021,88.021,87.981,87.999,495499994.0
2005-08-11 22:46:00,88.012,88.015,87.984,87.999,459700002.0
2005-08-11 22:47:00,88.003,88.026,87.993,88.009,232299998.0
2005-08-11 22:48:00,87.998,88.026,87.982,88.013,557799994.0
2005-08-11 22:49:00,88.02,88.03,88.001,88.004,575699993.0
2005-08-11 22:50:00,88.013,88.029,88.0,88.02,225299998.0
2005-08-11 22:51:00,88.0,88.024,87.996,88.005,869700002.0
2005-08-11 22:52:00,88.025,88.025,88.003,88.003,115499997.0
2005-08-11 22:53:00,88.019,88.044,87.973,88.022,276300002.0
2005-08-11 22:54:00,88.018,88.035,88.001,88.011,203900004.0
2005-08-11 22:55:00,88.008,88.024,87.999,88.021,529000001.0
2005-08-11 22:56:00,88.006,88.033,88.0,88.02,205599999.0
2005-08-11 22:57:00,88.013,88.033,87.988,88.02,269599997.0
2005-08-11 22:58:00,88.034,88.034,88.015,88.031,77300000.0
2005-08-11 22:59:00,88.008,88.032,87.96,88.015,261899997.0
2005-08-11 23:00:00,88.018,88.037,87.996,88.004,219199999.0
2005-08-11 23:01:00,88.0,88.058,88.0,88.028,263100001.0
2005-08-11 23:02:00,88.054,88.054,87.989,87.992,208100002.0
2005-08-11 23:03:00,88.025,88.044,88.002,88.022,100200000.0
2005-08-11 23:04:00,88.009,88.041,88.004,88.026,397199997.0
2005-08-11 23:05:00,88.012,88.036,87.996,88.019,114899998.0
2005-08-11 23:06:00,88.032,88.045,88.007,88.029,243500000.0
2005-08-11 23:07:00,88.007,88.045,87.999,88.015,219299999.0
2005-08-11 23:08:00,88.034,88.061,88.012,88.024,223499999.0
2005-08-11 23:09:00,87.993,88.037,87.989,88.005,213100001.0
2005-08-11 23:10:00,88.031,88.056,88.021,88.035,293400003.0
2005-08-11 23:11:00,88.018,88.046,88.004,88.012,258800003.0
2005-08-11 23:12:00,87.994,88.043,87.994,88.019,219900002.0
2005-08-11 23:13:00,87.998,88.016,87.98,87.998,334099999.0
2005-08-11 23:14:00,87.99,88.004,87.965,87.975,274000000.0
2005-08-11 23:15:00,87.979,87.992,87.957,87.957,131100000.0
2005-08-11 23:16:00,87.975,87.986,87.94,87.952,144299998.0
2005-08-11 23:17:00,87.994,88.028,87.945,87.955,335899998.0
2005-08-11 23:18:00,87.934,87.947,87.923,87.936,110900000.0
2005-08-11 23:19:00,87.926,87.929,87.907,87.913,61700001.0
2005-08-11 23:20:00,87.928,87.938,87.914,87.926,192299999.0
2005-08-11 23:21:00,87.92,87.94,87.918,87.94,199300002.0
2005-08-11 23:22:00,87.932,87.942,87.912,87.93,149600001.0
2005-08-11 23:23:00,87.93,87.951,87.921,87.927,176499996.0
2005-08-11 23:24:00,87.959,87.987,87.957,87.967,247800001.0
2005-08-11 23:25:00,87.932,87.983,87.932,87.974,199400004.0
2005-08-11 23:26:00,87.944,87.971,87.944,87.971,142000000.0
2005-08-11 23:27:00,87.969,87.976,87.952,87.954,336299999.0
2005-08-11 23:28:00,87.987,87.999,87.98,87.994,136299997.0
2005-08-11 23:29:00,87.983,87.997,87.966,87.985,367999998.0
2005-08-11 23:30:00,87.978,87.99,87.969,87.985,150100002.0
2005-08-11 23:31:00,87.986,87.997,87.973,87.984,142700001.0
2005-08-11 23:32:00,87.99,87.99,87.958,87.969,184600000.0
2005-08-11 23:33:00,87.977,87.989,87.956,87.975,169999999.0
2005-08-11 23:34:00,87.977,87.992,87.957,87.987,304100001.0
2005-08-11 23:35:00,87.986,88.002,87.964,87.988,293799995.0
2005-08-11 23:36:00,87.987,87.987,87.965,87.967,162900000.0
2005-08-11 23:37:00,87.987,87.987,87.967,87.983,102800000.0
2005-08-11 23:38:00,87.98,87.98,87.948,87.957,259699996.0
2005-08-11 23:39:00,87.985,87.993,87.973,87.985,176800001.0
2005-08-11 23:40:00,87.973,87.995,87.97,87.985,189300003.0
2005-08-11 23:41:00,87.98,87.985,87.959,87.977,189300001.0
2005-08-11 23:42:00,87.958,87.98,87.95,87.97,266200001.0
2005-08-11 23:43:00,87.977,87.987,87.963,87.972,230799999.0
2005-08-11 23:44:00,87.955,87.986,87.952,87.973,386299996.0
2005-08-11 23:45:00,87.969,87.98,87.953,87.975,162799998.0
2005-08-11 23:46:00,87.967,87.986,87.967,87.986,54400002.0
2005-08-11 23:47:00,87.984,87.997,87.968,87.975,128699999.0
2005-08-11 23:48:00,87.977,88.006,87.977,87.993,227200000.0
2005-08-11 23:49:00,87.989,88.002,87.971,87.987,197000003.0
2005-08-11 23:50:00,87.987,88.0,87.969,87.987,232200000.0
2005-08-11 23:51:00,87.988,87.99,87.957,87.972,188200001.0
2005-08-11 23:52:00,87.999,88.026,87.988,88.013,123800000.0
2005-08-11 23:53:00,88.009,88.026,87.993,87.993,242900003.0
2005-08-11 23:54:00,88.007,88.01,87.984,87.998,213799997.0
2005-08-11 23:55:00,88.005,88.027,87.987,88.006,170199996.0
2005-08-11 23:56:00,88.02,88.033,88.001,88.016,205999997.0
2005-08-11 23:57:00,88.02,88.035,88.006,88.013,334600003.0
2005-08-11 23:58:00,88.022,88.025,87.997,87.997,262599999.0
2005-08-11 23:59:00,88.0,88.034,88.0,88.018,289199999.0
2005-08-12 00:00:00,88.02,88.049,88.01,88.042,221400002.0
2005-08-12 00:01:00,88.033,88.037,88.003,88.003,243099999.0
2005-08-12 00:02:00,88.0,88.026,87.995,88.016,229299997.0
2005-08-12 00:03:00,88.006,88.051,88.0,88.051,239500003.0
2005-08-12 00:04:00,88.034,88.066,88.034,88.066,234900002.0
2005-08-12 00:05:00,88.064,88.078,88.049,88.073,301199999.0
2005-08-12 00:06:00,88.075,88.08,88.051,88.067,234199998.0
2005-08-12 00:07:00,88.075,88.08,88.058,88.062,253900003.0
2005-08-12 00:08:00,88.073,88.073,88.054,88.054,102299999.0
2005-08-12 00:09:00,88.067,88.076,88.03,88.03,242799999.0
2005-08-12 00:10:00,88.046,88.063,88.046,88.063,14000000.0
2005-08-12 00:11:00,88.062,88.062,88.034,88.044,84299998.0
2005-08-12 00:12:00,88.066,88.066,88.022,88.022,332100000.0
2005-08-12 00:13:00,88.031,88.055,88.031,88.045,170399998.0
2005-08-12 00:14:00,88.049,88.075,88.049,88.058,188599997.0
2005-08-12 00:15:00,88.067,88.067,88.037,88.037,155399997.0
2005-08-12 00:16:00,88.046,88.07,88.042,88.067,262499998.0
2005-08-12 00:17:00,88.073,88.073,88.043,88.044,224700003.0
2005-08-12 00:18:00,88.037,88.055,88.037,88.053,89000000.0
2005-08-12 00:19:00,88.033,88.056,88.033,88.039,165999997.0
2005-08-12 00:20:00,88.031,88.056,88.026,88.05,289999998.0
2005-08-12 00:21:00,88.036,88.053,88.027,88.043,116499998.0
2005-08-12 00:22:00,88.046,88.062,88.032,88.053,120400002.0
2005-08-12 00:23:00,88.036,88.053,88.031,88.046,142599997.0
2005-08-12 00:24:00,88.036,88.05,88.014,88.04,210400003.0
2005-08-12 00:25:00,88.052,88.058,88.028,88.043,135899996.0
2005-08-12 00:26:00,88.06,88.06,88.035,88.035,104199999.0
2005-08-12 00:27:00,88.053,88.059,88.035,88.035,219699999.0
2005-08-12 00:28:00,88.042,88.042,88.015,88.015,159000000.0
2005-08-12 00:29:00,88.037,88.055,88.026,88.055,198599999.0
2005-08-12 00:30:00,88.028,88.05,88.022,88.05,122299999.0
2005-08-12 00:31:00,88.037,88.057,88.029,88.035,312700000.0
2005-08-12 00:32:00,88.043,88.045,88.021,88.038,271600002.0
2005-08-12 00:33:00,88.03,88.047,88.023,88.042,256100002.0
2005-08-12 00:34:00,88.028,88.048,88.012,88.042,149200005.0
2005-08-12 00:35:00,88.034,88.059,88.033,88.059,213900003.0
2005-08-12 00:36:00,88.05,88.064,88.03,88.048,310199998.0
2005-08-12 00:37:00,88.051,88.07,88.046,88.065,266699997.0
2005-08-12 00:38:00,88.059,88.061,88.038,88.043,127200001.0
2005-08-12 00:39:00,88.044,88.065,88.035,88.055,260799998.0
2005-08-12 00:40:00,88.048,88.06,88.031,88.055,261599999.0
2005-08-12 00:41:00,88.044,88.076,88.044,88.076,182500000.0
2005-08-12 00:42:00,88.053,88.076,88.04,88.076,194400002.0
2005-08-12 00:43:00,88.06,88.085,88.054,88.073,252499997.0
2005-08-12 00:44:00,88.072,88.073,88.041,88.041,153000000.0
2005-08-12 00:45:00,88.04,88.059,88.025,88.044,115900000.0
2005-08-12 00:46:00,88.032,88.057,88.026,88.057,175599997.0
2005-08-12 00:47:00,88.052,88.071,88.035,88.062,248499999.0
2005-08-12 00:48:00,88.06,88.076,88.041,88.061,203099999.0
2005-08-12 00:49:00,88.047,88.075,88.047,88.059,162700000.0
2005-08-12 00:50:00,88.077,88.092,88.07,88.079,101100000.0
2005-08-12 00:51:00,88.093,88.095,88.072,88.076,257899999.0
2005-08-12 00:52:00,88.087,88.087,88.06,88.067,165499998.0
2005-08-12 00:53:00,88.083,88.083,88.053,88.06,100799999.0
2005-08-12 00:54:00,88.065,88.082,88.06,88.08,166899999.0
2005-08-12 00:55:00,88.072,88.091,88.072,88.083,212899997.0
2005-08-12 00:56:00,88.035,88.072,88.035,88.066,222900001.0
2005-08-12 00:57:00,88.052,88.065,88.036,88.053,207599999.0
2005-08-12 00:58:00,88.042,88.062,88.033,88.042,303899997.0
2005-08-12 00:59:00,88.062,88.079,88.051,88.079,298800000.0
2005-08-12 01:00:00,88.068,88.085,88.051,88.054,238200002.0
2005-08-12 01:01:00,88.069,88.082,88.057,88.069,170500000.0
2005-08-12 01:02:00,88.063,88.091,88.052,88.088,176500001.0
2005-08-12 01:03:00,88.081,88.089,88.063,88.077,153100002.0
2005-08-12 01:04:00,88.086,88.099,88.065,88.077,166899997.0
2005-08-12 01:05:00,88.098,88.101,88.069,88.07,222100004.0
2005-08-12 01:06:00,88.081,88.1,88.061,88.08,183900003.0
2005-08-12 01:07:00,88.097,88.098,88.06,88.06,189500001.0
2005-08-12 01:08:00,88.068,88.085,88.059,88.059,249100000.0
2005-08-12 01:09:00,88.059,88.075,88.055,88.072,82700000.0
2005-08-12 01:10:00,88.067,88.088,88.066,88.084,116099999.0
2005-08-12 01:11:00,88.077,88.094,88.065,88.075,148200001.0
2005-08-12 01:12:00,88.057,88.08,88.052,88.055,266500001.0
2005-08-12 01:13:00,88.041,88.062,88.03,88.06,182099998.0
2005-08-12 01:14:00,88.049,88.073,88.044,88.062,189899991.0
2005-08-12 01:15:00,88.059,88.073,88.046,88.058,85299999.0
2005-08-12 01:16:00,88.066,88.088,88.058,88.075,216400001.0
2005-08-12 01:17:00,88.068,88.074,88.049,88.057,150400000.0
2005-08-12 01:18:00,88.078,88.093,88.067,88.07,154399999.0
2005-08-12 01:19:00,88.073,88.085,88.062,88.068,253600000.0
2005-08-12 01:20:00,88.06,88.09,88.06,88.08,179700002.0
2005-08-12 01:21:00,88.078,88.106,88.075,88.094,343600001.0
2005-08-12 01:22:00,88.088,88.102,88.07,88.1,200099998.0
2005-08-12 01:23:00,88.083,88.1,88.079,88.082,295200002.0
2005-08-12 01:24:00,88.092,88.092,88.067,88.067,144300002.0
2005-08-12 01:25:00,88.102,88.121,88.091,88.101,134099997.0
2005-08-12 01:26:00,88.121,88.125,88.097,88.102,279600003.0
2005-08-12 01:27:00,88.093,88.115,88.087,88.115,237499995.0
2005-08-12 01:28:00,88.098,88.117,88.083,88.084,165400000.0
2005-08-12 01:29:00,88.083,88.111,88.058,88.09,194999996.0
2005-08-12 01:30:00,88.115,88.13,88.102,88.122,266599999.0
2005-08-12 01:31:00,88.12,88.14,88.104,88.137,231800000.0
2005-08-12 01:32:00,88.132,88.132,88.112,88.116,263899999.0
2005-08-12 01:33:00,88.091,88.107,88.089,88.103,23700000.0
2005-08-12 01:34:00,88.095,88.106,88.074,88.086,346600000.0
2005-08-12 01:35:00,88.098,88.135,88.098,88.135,247199999.0
2005-08-12 01:36:00,88.137,88.137,88.112,88.112,131500001.0
2005-08-12 01:37:00,88.147,88.147,88.125,88.135,142700001.0
2005-08-12 01:38:00,88.152,88.152,88.119,88.129,235799997.0
2005-08-12 01:39:00,88.109,88.129,88.104,88.128,153600000.0
2005-08-12 01:40:00,88.119,88.152,88.118,88.125,345199997.0
2005-08-12 01:41:00,88.106,88.132,88.069,88.071,291900000.0
2005-08-12 01:42:00,88.07,88.092,88.06,88.064,58800000.0
2005-08-12 01:43:00,88.109,88.109,88.084,88.084,136300000.0
2005-08-12 01:44:00,88.084,88.11,88.082,88.095,298699999.0
2005-08-12 01:45:00,88.083,88.097,88.062,88.08,145299996.0
2005-08-12 01:46:00,88.094,88.112,88.076,88.097,157199999.0
2005-08-12 01:47:00,88.11,88.11,88.064,88.064,171799996.0
2005-08-12 01:48:00,88.073,88.089,88.041,88.076,205799996.0
2005-08-12 01:49:00,88.052,88.069,88.043,88.057,265599997.0
2005-08-12 01:50:00,88.058,88.124,88.044,88.081,444899997.0
2005-08-12 01:51:00,88.101,88.101,88.066,88.08,236200002.0
2005-08-12 01:52:00,88.09,88.132,88.09,88.11,236300000.0
2005-08-12 01:53:00,88.114,88.128,88.088,88.094,261100000.0
2005-08-12 01:54:00,88.111,88.135,88.111,88.127,287200005.0
2005-08-12 01:55:00,88.112,88.126,88.096,88.121,175400002.0
2005-08-12 01:56:00,88.1,88.133,88.1,88.132,355599999.0
2005-08-12 01:57:00,88.137,88.144,88.117,88.118,260299998.0
2005-08-12 01:58:00,88.119,88.142,88.113,88.14,203299999.0
2005-08-12 01:59:00,88.123,88.138,88.098,88.114,311300004.0
2005-08-12 02:00:00,88.052,88.075,88.018,88.028,218499998.0
2005-08-12 02:01:00,88.036,88.067,88.036,88.055,244099999.0
2005-08-12 02:02:00,88.063,88.065,88.04,88.047,373199997.0
2005-08-12 02:03:00,88.03,88.035,88.002,88.002,258799999.0
2005-08-12 02:04:00,88.004,88.03,87.996,88.011,165899999.0
2005-08-12 02:05:00,88.021,88.035,88.007,88.022,122900000.0
2005-08-12 02:06:00,88.032,88.065,88.032,88.049,107000000.0
2005-08-12 02:07:00,88.042,88.06,88.023,88.041,283200001.0
2005-08-12 02:08:00,88.049,88.068,88.048,88.068,370299996.0
2005-08-12 02:09:00,88.065,88.075,88.05,88.065,207400000.0
2005-08-12 02:10:00,88.054,88.074,88.047,88.052,241499999.0
2005-08-12 02:11:00,88.061,88.07,88.034,88.034,170500001.0
2005-08-12 02:12:00,88.052,88.061,88.037,88.044,145699998.0
2005-08-12 02:13:00,88.057,88.073,88.052,88.073,229100001.0
2005-08-12 02:14:00,88.069,88.083,88.067,88.083,133099998.0
2005-08-12 02:15:00,88.075,88.101,88.067,88.076,305599997.0
2005-08-12 02:16:00,88.078,88.084,88.059,88.061,293500003.0
2005-08-12 02:17:00,88.086,88.095,88.061,88.095,170599997.0
2005-08-12 02:18:00,88.09,88.097,88.061,88.077,126899999.0
2005-08-12 02:19:00,88.107,88.124,88.094,88.108,167700000.0
2005-08-12 02:20:00,88.112,88.128,88.097,88.128,155799997.0
2005-08-12 02:21:00,88.13,88.13,88.108,88.108,138300002.0
2005-08-12 02:22:00,88.125,88.13,88.102,88.117,185899998.0
2005-08-12 02:23:00,88.105,88.122,88.072,88.092,293699999.0
2005-08-12 02:24:00,88.077,88.092,88.065,88.08,282199995.0
2005-08-12 02:25:00,88.076,88.076,88.035,88.035,206999994.0
2005-08-12 02:26:00,88.062,88.073,88.043,88.043,229800001.0
2005-08-12 02:27:00,88.072,88.081,88.043,88.055,271799999.0
2005-08-12 02:28:00,88.055,88.055,88.04,88.04,38799998.0
2005-08-12 02:29:00,88.052,88.065,88.041,88.049,443000008.0
2005-08-12 02:30:00,88.04,88.077,88.04,88.074,146199997.0
2005-08-12 02:31:00,88.06,88.075,88.047,88.07,186199996.0
2005-08-12 02:32:00,88.078,88.078,88.066,88.066,23400000.0
2005-08-12 02:33:00,88.075,88.092,88.06,88.08,214600000.0
2005-08-12 02:34:00,88.039,88.08,88.039,88.074,186800001.0
2005-08-12 02:35:00,88.046,88.07,88.043,88.068,227900000.0
2005-08-12 02:36:00,88.064,88.066,88.043,88.05,231000000.0
2005-08-12 02:37:00,88.062,88.082,88.059,88.07,260599998.0
2005-08-12 02:38:00,88.069,88.078,88.051,88.062,262800001.0
2005-08-12 02:39:00,88.063,88.081,88.058,88.058,142499998.0
2005-08-12 02:40:00,88.038,88.073,88.036,88.073,151899999.0
2005-08-12 02:41:00,88.06,88.074,88.043,88.069,286200002.0
2005-08-12 02:42:00,88.064,88.076,88.04,88.06,301800001.0
2005-08-12 02:43:00,88.075,88.075,88.039,88.057,323500001.0
2005-08-12 02:44:00,88.052,88.076,88.05,88.072,199999998.0
2005-08-12 02:45:00,88.044,88.075,88.044,88.075,160700002.0
2005-08-12 02:46:00,88.069,88.078,88.041,88.041,248799996.0
2005-08-12 02:47:00,88.066,88.088,88.055,88.08,353299999.0
2005-08-12 02:48:00,88.08,88.1,88.064,88.067,314600003.0
2005-08-12 02:49:00,88.082,88.085,88.065,88.069,171999999.0
2005-08-12 02:50:00,88.098,88.12,88.093,88.103,150300000.0
2005-08-12 02:51:00,88.119,88.124,88.099,88.117,210999999.0
2005-08-12 02:52:00,88.117,88.139,88.105,88.11,286399998.0
2005-08-12 02:53:00,88.129,88.138,88.111,88.122,145199999.0
2005-08-12 02:54:00,88.109,88.137,88.104,88.137,179800000.0
2005-08-12 02:55:00,88.124,88.143,88.106,88.123,319600002.0
2005-08-12 02:56:00,88.125,88.147,88.118,88.128,342000000.0
2005-08-12 02:57:00,88.109,88.134,88.099,88.115,307200003.0
2005-08-12 02:58:00,88.118,88.12,88.091,88.12,155099999.0
2005-08-12 02:59:00,88.123,88.123,88.094,88.094,444100003.0
2005-08-12 03:00:00,88.099,88.116,88.09,88.112,272699994.0
2005-08-12 03:01:00,88.109,88.114,88.087,88.095,242700001.0
2005-08-12 03:02:00,88.085,88.104,88.076,88.081,194100001.0
2005-08-12 03:03:00,88.081,88.103,88.074,88.1,225799997.0
2005-08-12 03:04:00,88.099,88.106,88.087,88.093,98600000.0
2005-08-12 03:05:00,88.107,88.111,88.086,88.088,231599997.0
2005-08-12 03:06:00,88.107,88.115,88.087,88.088,112900000.0
2005-08-12 03:07:00,88.11,88.115,88.088,88.09,205400000.0
2005-08-12 03:08:00,88.108,88.108,88.079,88.088,279700003.0
2005-08-12 03:09:00,88.085,88.104,88.085,88.102,227499996.0
2005-08-12 03:10:00,88.082,88.113,88.079,88.106,280199999.0
2005-08-12 03:11:00,88.113,88.113,88.087,88.092,169599998.0
2005-08-12 03:12:00,88.1,88.123,88.088,88.107,225599997.0
2005-08-12 03:13:00,88.107,88.123,88.093,88.105,433000002.0
2005-08-12 03:14:00,88.119,88.132,88.108,88.117,152399999.0
2005-08-12 03:15:00,88.114,88.114,88.078,88.078,99599999.0
2005-08-12 03:16:00,88.114,88.129,88.093,88.111,252700000.0
2005-08-12 03:17:00,88.116,88.15,88.112,88.15,131099996.0
2005-08-12 03:18:00,88.123,88.143,88.108,88.128,219799999.0
2005-08-12 03:19:00,88.13,88.146,88.122,88.137,244200002.0
2005-08-12 03:20:00,88.137,88.142,88.124,88.125,95900003.0
2005-08-12 03:21:00,88.142,88.145,88.123,88.123,319299999.0
2005-08-12 03:22:00,88.125,88.135,88.102,88.11,189299998.0
2005-08-12 03:23:00,88.115,88.128,88.101,88.116,242100001.0
2005-08-12 03:24:00,88.101,88.116,88.092,88.114,273599999.0
2005-08-12 03:25:00,88.107,88.12,88.092,88.115,322900005.0
2005-08-12 03:26:00,88.113,88.127,88.107,88.124,315000003.0
2005-08-12 03:27:00,88.106,88.126,88.101,88.123,206199999.0
2005-08-12 03:28:00,88.109,88.13,88.09,88.13,267800003.0
2005-08-12 03:29:00,88.137,88.149,88.133,88.149,92000000.0
2005-08-12 03:30:00,88.153,88.153,88.118,88.118,232399999.0
2005-08-12 03:31:00,88.132,88.135,88.114,88.12,217500001.0
2005-08-12 03:32:00,88.133,88.133,88.098,88.104,270999997.0
2005-08-12 03:33:00,88.11,88.135,88.108,88.118,325899999.0
2005-08-12 03:34:00,88.102,88.124,88.097,88.124,169300001.0
2005-08-12 03:35:00,88.123,88.135,88.107,88.115,147300001.0
2005-08-12 03:36:00,88.132,88.133,88.113,88.118,77200000.0
2005-08-12 03:37:00,88.13,88.13,88.097,88.097,188699998.0
2005-08-12 03:38:00,88.094,88.13,88.094,88.13,123999999.0
2005-08-12 03:39:00,88.102,88.131,88.093,88.109,120499998.0
2005-08-12 03:40:00,88.096,88.128,88.096,88.122,121899999.0
2005-08-12 03:41:00,88.117,88.124,88.098,88.114,161300000.0
2005-08-12 03:42:00,88.106,88.136,88.106,88.136,204899998.0
2005-08-12 03:43:00,88.117,88.133,88.109,88.115,186999999.0
2005-08-12 03:44:00,88.135,88.152,88.094,88.14,178999999.0
2005-08-12 03:45:00,88.129,88.155,88.125,88.146,279299999.0
2005-08-12 03:46:00,88.128,88.148,88.128,88.145,279699999.0
2005-08-12 03:47:00,88.152,88.163,88.14,88.14,207100000.0
2005-08-12 03:48:00,88.133,88.151,88.123,88.142,72700000.0
2005-08-12 03:49:00,88.142,88.158,88.131,88.158,224600000.0
2005-08-12 03:50:00,88.144,88.161,88.126,88.137,193599996.0
2005-08-12 03:51:00,88.148,88.148,88.105,88.105,232799999.0
2005-08-12 03:52:00,88.111,88.137,88.107,88.137,368899998.0
2005-08-12 03:53:00,88.108,88.134,88.108,88.133,270599999.0
2005-08-12 03:54:00,88.114,88.131,88.109,88.131,105300000.0
2005-08-12 03:55:00,88.131,88.143,88.112,88.135,266699997.0
2005-08-12 03:56:00,88.15,88.165,88.137,88.15,327300003.0
2005-08-12 03:57:00,88.157,88.161,88.138,88.138,179200001.0
2005-08-12 03:58:00,88.147,88.158,88.121,88.121,90600001.0
2005-08-12 03:59:00,88.137,88.16,88.124,88.15,99199998.0
2005-08-12 04:00:00,88.127,88.155,88.127,88.155,161299998.0
2005-08-12 04:01:00,88.155,88.155,88.127,88.127,288400001.0
2005-08-12 04:02:00,88.115,88.141,88.113,88.119,114000001.0
2005-08-12 04:03:00,88.143,88.147,88.129,88.131,68799999.0
2005-08-12 04:04:00,88.142,88.152,88.124,88.13,249400001.0
2005-08-12 04:05:00,88.135,88.159,88.135,88.148,174900002.0
2005-08-12 04:06:00,88.119,88.158,88.119,88.149,186299997.0
2005-08-12 04:07:00,88.125,88.147,88.124,88.129,235899998.0
2005-08-12 04:08:00,88.124,88.146,88.124,88.132,165399998.0
2005-08-12 04:09:00,88.118,88.133,88.099,88.12,407800003.0
2005-08-12 04:10:00,88.112,88.135,88.108,88.133,227899996.0
2005-08-12 04:11:00,88.105,88.145,88.105,88.145,187900002.0
2005-08-12 04:12:00,88.125,88.149,88.125,88.14,171100000.0
2005-08-12 04:13:00,88.107,88.128,88.107,88.128,253900002.0
2005-08-12 04:14:00,88.127,88.134,88.108,88.108,170699998.0
2005-08-12 04:15:00,88.11,88.119,88.095,88.106,132100001.0
2005-08-12 04:16:00,88.097,88.117,88.093,88.115,251499998.0
2005-08-12 04:17:00,88.093,88.111,88.086,88.091,136600001.0
2005-08-12 04:18:00,88.095,88.104,88.08,88.084,162499998.0
2005-08-12 04:19:00,88.1,88.11,88.088,88.09,273200004.0
2005-08-12 04:20:00,88.075,88.111,88.075,88.111,300100003.0
2005-08-12 04:21:00,88.094,88.108,88.081,88.1,139499999.0
2005-08-12 04:22:00,88.107,88.108,88.086,88.096,242899999.0
2005-08-12 04:23:00,88.096,88.112,88.085,88.093,192300000.0
2005-08-12 04:24:00,88.105,88.11,88.09,88.092,282300002.0
2005-08-12 04:25:00,88.111,88.121,88.093,88.101,308200001.0
2005-08-12 04:26:00,88.112,88.112,88.095,88.108,74199999.0
2005-08-12 04:27:00,88.08,88.102,88.08,88.096,106500000.0
2005-08-12 04:28:00,88.088,88.1,88.081,88.098,155099996.0
2005-08-12 04:29:00,88.069,88.087,88.064,88.087,185299999.0
2005-08-12 04:30:00,88.092,88.102,88.081,88.085,143500002.0
2005-08-12 04:31:00,88.088,88.107,88.081,88.103,210699998.0
2005-08-12 04:32:00,88.093,88.115,88.09,88.09,214099998.0
2005-08-12 04:33:00,88.105,88.111,88.089,88.089,145899999.0
2005-08-12 04:34:00,88.095,88.114,88.089,88.105,355599999.0
2005-08-12 04:35:00,88.104,88.124,88.104,88.113,156000003.0
2005-08-12 04:36:00,88.092,88.113,88.07,88.097,224199997.0
2005-08-12 04:37:00,88.09,88.11,88.09,88.09,105799999.0
2005-08-12 04:38:00,88.103,88.106,88.078,88.086,262800001.0
2005-08-12 04:39:00,88.121,88.124,88.095,88.112,223100000.0
2005-08-12 04:40:00,88.101,88.115,88.093,88.101,399500002.0
2005-08-12 04:41:00,88.119,88.145,88.107,88.129,269199994.0
2005-08-12 04:42:00,88.15,88.16,88.129,88.16,200600000.0
2005-08-12 04:43:00,88.154,88.154,88.132,88.132,181500005.0
2005-08-12 04:44:00,88.143,88.156,88.13,88.14,185299998.0
2005-08-12 04:45:00,88.143,88.143,88.125,88.127,125600000.0
2005-08-12 04:46:00,88.144,88.154,88.128,88.131,252399997.0
2005-08-12 04:47:00,88.136,88.156,88.131,88.149,253300003.0
2005-08-12 04:48:00,88.136,88.151,88.134,88.149,88599998.0
2005-08-12 04:49:00,88.153,88.154,88.126,88.135,186500000.0
2005-08-12 04:50:00,88.15,88.152,88.118,88.118,151500000.0
2005-08-12 04:51:00,88.126,88.126,88.091,88.11,231700001.0
2005-08-12 04:52:00,88.113,88.133,88.098,88.112,305200001.0
2005-08-12 04:53:00,88.115,88.139,88.108,88.122,258399999.0
2005-08-12 04:54:00,88.133,88.133,88.109,88.109,77299999.0
2005-08-12 04:55:00,88.112,88.136,88.11,88.115,199899998.0
2005-08-12 04:56:00,88.122,88.129,88.099,88.105,274600001.0
2005-08-12 04:57:00,88.122,88.135,88.112,88.115,148200001.0
2005-08-12 04:58:00,88.11,88.134,88.104,88.118,222700000.0
2005-08-12 04:59:00,88.118,88.133,88.107,88.126,205400002.0
2005-08-12 05:00:00,88.134,88.135,88.111,88.123,130799997.0
2005-08-12 05:01:00,88.108,88.134,88.088,88.116,59800000.0
2005-08-12 05:02:00,88.106,88.132,88.086,88.132,134600000.0
2005-08-12 05:03:00,88.142,88.153,88.126,88.15,165599998.0
2005-08-12 05:04:00,88.147,88.155,88.129,88.136,287600002.0
2005-08-12 05:05:00,88.146,88.166,88.133,88.142,261700000.0
2005-08-12 05:06:00,88.126,88.143,88.117,88.143,165200001.0
2005-08-12 05:07:00,88.149,88.149,88.132,88.132,38299999.0
2005-08-12 05:08:00,88.136,88.153,88.128,88.137,236199996.0
2005-08-12 05:09:00,88.154,88.163,88.13,88.145,341599996.0
2005-08-12 05:10:00,88.15,88.177,88.14,88.167,234600004.0
2005-08-12 05:11:00,88.17,88.17,88.142,88.142,108000000.0
2005-08-12 05:12:00,88.151,88.165,88.139,88.154,60599999.0
2005-08-12 05:13:00,88.149,88.175,88.149,88.163,249000001.0
2005-08-12 05:14:00,88.161,88.161,88.14,88.148,100700001.0
2005-08-12 05:15:00,88.161,88.172,88.139,88.151,112999999.0
2005-08-12 05:16:00,88.15,88.165,88.15,88.16,219900000.0
2005-08-12 05:17:00,88.137,88.156,88.137,88.156,52400000.0
2005-08-12 05:18:00,88.158,88.164,88.132,88.14,363800001.0
2005-08-12 05:19:00,88.135,88.15,88.131,88.143,48300000.0
2005-08-12 05:20:00,88.13,88.14,88.126,88.138,83200000.0
2005-08-12 05:21:00,88.131,88.146,88.123,88.142,212699999.0
2005-08-12 05:22:00,88.121,88.147,88.115,88.119,113099999.0
2005-08-12 05:23:00,88.14,88.151,88.125,88.135,220999994.0
2005-08-12 05:24:00,88.119,88.142,88.119,88.141,129900001.0
2005-08-12 05:25:00,88.14,88.14,88.113,88.127,239499999.0
2005-08-12 05:26:00,88.137,88.145,88.124,88.124,182500001.0
2005-08-12 05:27:00,88.138,88.138,88.113,88.113,136000001.0
2005-08-12 05:28:00,88.118,88.12,88.09,88.097,158700000.0
2005-08-12 05:29:00,88.101,88.129,88.101,88.121,287700003.0
2005-08-12 05:30:00,88.124,88.126,88.114,88.116,72600000.0
2005-08-12 05:31:00,88.106,88.121,88.104,88.119,19100000.0
2005-08-12 05:32:00,88.113,88.114,88.085,88.097,184199999.0
2005-08-12 05:33:00,88.103,88.116,88.092,88.112,330699999.0
2005-08-12 05:34:00,88.105,88.122,88.102,88.107,283299998.0
2005-08-12 05:35:00,88.117,88.117,88.095,88.113,58499999.0
2005-08-12 05:36:00,88.107,88.113,88.092,88.092,180999998.0
2005-08-12 05:37:00,88.099,88.113,88.09,88.09,108699999.0
2005-08-12 05:38:00,88.103,88.103,88.081,88.086,227699996.0
2005-08-12 05:39:00,88.095,88.098,88.068,88.068,287500001.0
2005-08-12 05:40:00,88.06,88.083,88.053,88.083,79299999.0
2005-08-12 05:41:00,88.083,88.083,88.058,88.065,118700001.0
2005-08-12 05:42:00,88.069,88.094,88.061,88.088,175800000.0
2005-08-12 05:43:00,88.083,88.1,88.067,88.085,219400001.0
2005-08-12 05:44:00,88.097,88.11,88.081,88.086,157699999.0
2005-08-12 05:45:00,88.106,88.111,88.083,88.085,239799996.0
2005-08-12 05:46:00,88.075,88.093,88.069,88.086,233599997.0
2005-08-12 05:47:00,88.067,88.094,88.027,88.07,279799999.0
2005-08-12 05:48:00,88.087,88.102,88.078,88.095,190300000.0
2005-08-12 05:49:00,88.103,88.108,88.085,88.085,146600001.0
2005-08-12 05:50:00,88.086,88.102,88.071,88.079,58300000.0
2005-08-12 05:51:00,88.12,88.125,88.09,88.115,182899997.0
2005-08-12 05:52:00,88.09,88.116,88.09,88.115,238499999.0
2005-08-12 05:53:00,88.117,88.118,88.098,88.106,170699998.0
2005-08-12 05:54:00,88.103,88.12,88.095,88.1,129100000.0
2005-08-12 05:55:00,88.102,88.122,88.079,88.102,157900000.0
2005-08-12 05:56:00,88.105,88.127,88.105,88.11,209100002.0
2005-08-12 05:57:00,88.117,88.131,88.113,88.131,101299999.0
2005-08-12 05:58:00,88.132,88.132,88.108,88.108,118299998.0
2005-08-12 05:59:00,88.116,88.139,88.111,88.125,213899998.0
2005-08-12 06:00:00,88.111,88.133,88.103,88.125,220400002.0
2005-08-12 06:01:00,88.112,88.14,88.112,88.123,162599998.0
2005-08-12 06:02:00,88.132,88.133,88.112,88.118,54100000.0
2005-08-12 06:03:00,88.126,88.139,88.115,88.115,137599999.0
2005-08-12 06:04:00,88.121,88.132,88.104,88.11,124900000.0
2005-08-12 06:05:00,88.108,88.118,88.095,88.095,314999999.0
2005-08-12 06:06:00,88.121,88.128,88.103,88.112,267299996.0
2005-08-12 06:07:00,88.096,88.126,88.096,88.11,234300001.0
2005-08-12 06:08:00,88.125,88.125,88.095,88.098,161699999.0
2005-08-12 06:09:00,88.105,88.122,88.09,88.114,244399999.0
2005-08-12 06:10:00,88.106,88.128,88.096,88.118,288000001.0
2005-08-12 06:11:00,88.132,88.141,88.106,88.138,327699997.0
2005-08-12 06:12:00,88.111,88.138,88.111,88.138,26100000.0
2005-08-12 06:13:00,88.126,88.144,88.122,88.142,151700002.0
2005-08-12 06:14:00,88.146,88.161,88.129,88.136,240399996.0
2005-08-12 06:15:00,88.135,88.167,88.132,88.142,251899999.0
2005-08-12 06:16:00,88.13,88.158,88.124,88.158,163599997.0
2005-08-12 06:17:00,88.129,88.155,88.129,88.153,287200003.0
2005-08-12 06:18:00,88.147,88.147,88.114,88.121,188900000.0
2005-08-12 06:19:00,88.128,88.152,88.126,88.139,138500000.0
2005-08-12 06:20:00,88.144,88.146,88.135,88.135,37200000.0
2005-08-12 06:21:00,88.146,88.146,88.12,88.143,187199997.0
2005-08-12 06:22:00,88.141,88.141,88.125,88.125,86100000.0
2005-08-12 06:23:00,88.135,88.138,88.121,88.125,65099998.0
2005-08-12 06:24:00,88.143,88.144,88.119,88.135,123700000.0
2005-08-12 06:25:00,88.108,88.15,88.108,88.15,172299997.0
2005-08-12 06:26:00,88.151,88.151,88.13,88.134,156599999.0
2005-08-12 06:27:00,88.125,88.149,88.118,88.149,363800000.0
2005-08-12 06:28:00,88.154,88.161,88.127,88.127,238099998.0
2005-08-12 06:29:00,88.137,88.154,88.13,88.148,57199998.0
2005-08-12 06:30:00,88.139,88.152,88.124,88.138,203600003.0
2005-08-12 06:31:00,88.142,88.142,88.114,88.114,48500000.0
2005-08-12 06:32:00,88.131,88.144,88.115,88.144,225099996.0
2005-08-12 06:33:00,88.143,88.148,88.118,88.135,261700000.0
2005-08-12 06:34:00,88.143,88.159,88.119,88.159,164500002.0
2005-08-12 06:35:00,88.147,88.161,88.116,88.133,125000000.0
2005-08-12 06:36:00,88.125,88.145,88.125,88.127,343500000.0
2005-08-12 06:37:00,88.133,88.148,88.114,88.132,152699997.0
2005-08-12 06:38:00,88.137,88.15,88.106,88.128,209700002.0
2005-08-12 06:39:00,88.139,88.141,88.125,88.125,47299998.0
2005-08-12 06:40:00,88.126,88.151,88.126,88.148,101700000.0
2005-08-12 06:41:00,88.134,88.164,88.133,88.134,268599996.0
2005-08-12 06:42:00,88.128,88.15,88.123,88.14,266999997.0
2005-08-12 06:43:00,88.147,88.155,88.132,88.132,172800000.0
2005-08-12 06:44:00,88.122,88.145,88.122,88.145,93800002.0
2005-08-12 06:45:00,88.141,88.151,88.121,88.137,188899998.0
2005-08-12 06:46:00,88.136,88.148,88.128,88.143,189700001.0
2005-08-12 06:47:00,88.115,88.135,88.094,88.109,133300000.0
2005-08-12 06:48:00,88.1,88.119,88.083,88.083,165300001.0
2005-08-12 06:49:00,88.086,88.108,88.075,88.075,171399999.0
2005-08-12 06:50:00,88.087,88.099,88.076,88.099,73900001.0
2005-08-12 06:51:00,88.09,88.09,88.068,88.069,174799999.0
2005-08-12 06:52:00,88.066,88.078,88.036,88.044,168500001.0
2005-08-12 06:53:00,88.059,88.071,88.046,88.06,181100000.0
2005-08-12 06:54:00,88.06,88.073,88.048,88.056,204100002.0
2005-08-12 06:55:00,88.068,88.08,88.059,88.075,303000001.0
2005-08-12 06:56:00,88.055,88.074,88.041,88.059,224100000.0
2005-08-12 06:57:00,88.048,88.067,88.045,88.055,105699999.0
2005-08-12 06:58:00,88.075,88.086,88.059,88.074,265699999.0
2005-08-12 06:59:00,88.049,88.081,88.049,88.078,238999999.0
2005-08-12 07:00:00,88.074,88.08,88.055,88.058,308900000.0
2005-08-12 07:01:00,88.072,88.095,88.065,88.092,269800000.0
2005-08-12 07:02:00,88.068,88.085,88.063,88.077,172399997.0
2005-08-12 07:03:00,88.049,88.073,88.04,88.068,340900002.0
2005-08-12 07:04:00,88.05,88.069,88.044,88.068,223000004.0
2005-08-12 07:05:00,88.065,88.068,88.045,88.051,229800000.0
2005-08-12 07:06:00,88.072,88.072,88.041,88.059,230000000.0
2005-08-12 07:07:00,88.081,88.102,88.081,88.096,146599998.0
2005-08-12 07:08:00,88.09,88.09,88.068,88.068,188799995.0
2005-08-12 07:09:00,88.104,88.111,88.097,88.103,50900000.0
2005-08-12 07:10:00,88.108,88.108,88.085,88.085,84200000.0
2005-08-12 07:11:00,88.088,88.105,88.078,88.088,128100000.0
2005-08-12 07:12:00,88.079,88.102,88.076,88.094,261800001.0
2005-08-12 07:13:00,88.098,88.1,88.076,88.081,197700000.0
2005-08-12 07:14:00,88.067,88.092,88.057,88.07,431399998.0
2005-08-12 07:15:00,88.082,88.082,88.057,88.066,72000000.0
2005-08-12 07:16:00,88.068,88.08,88.049,88.067,238600000.0
2005-08-12 07:17:00,88.049,88.079,88.049,88.075,252799996.0
2005-08-12 07:18:00,88.082,88.085,88.065,88.07,143000002.0
2005-08-12 07:19:00,88.063,88.088,88.063,88.083,227399996.0
2005-08-12 07:20:00,88.085,88.09,88.066,88.07,240700000.0
2005-08-12 07:21:00,88.09,88.09,88.072,88.072,27700000.0
2005-08-12 07:22:00,88.092,88.093,88.073,88.073,29400000.0
2005-08-12 07:23:00,88.094,88.107,88.079,88.081,207599997.0
2005-08-12 07:24:00,88.093,88.1,88.075,88.087,166099998.0
2005-08-12 07:25:00,88.095,88.095,88.071,88.071,268800000.0
2005-08-12 07:26:00,88.096,88.125,88.083,88.11,170000000.0
2005-08-12 07:27:00,88.116,88.116,88.091,88.091,213200002.0
2005-08-12 07:28:00,88.101,88.122,88.087,88.103,148100001.0
2005-08-12 07:29:00,88.124,88.124,88.09,88.099,192200000.0
2005-08-12 07:30:00,88.11,88.12,88.103,88.104,112299998.0
2005-08-12 07:31:00,88.123,88.142,88.115,88.142,193600000.0
2005-08-12 07:32:00,88.132,88.145,88.12,88.141,136699999.0
2005-08-12 07:33:00,88.145,88.145,88.102,88.127,166500001.0
2005-08-12 07:34:00,88.13,88.141,88.11,88.11,116199999.0
2005-08-12 07:35:00,88.118,88.134,88.099,88.11,348900000.0
2005-08-12 07:36:00,88.097,88.122,88.096,88.118,265099998.0
2005-08-12 07:37:00,88.104,88.127,88.092,88.127,184000000.0
2005-08-12 07:38:00,88.105,88.137,88.105,88.123,68500000.0
2005-08-12 07:39:00,88.14,88.145,88.118,88.118,201400001.0
2005-08-12 07:40:00,88.129,88.136,88.117,88.123,102199997.0
2005-08-12 07:41:00,88.145,88.145,88.12,88.128,270300004.0
2005-08-12 07:42:00,88.134,88.144,88.119,88.13,275499997.0
2005-08-12 07:43:00,88.135,88.146,88.121,88.124,202599998.0
2005-08-12 07:44:00,88.129,88.138,88.11,88.133,182699998.0
2005-08-12 07:45:00,88.12,88.135,88.101,88.113,221100001.0
2005-08-12 07:46:00,88.104,88.126,88.093,88.104,271400000.0
2005-08-12 07:47:00,88.102,88.119,88.098,88.105,68499999.0
2005-08-12 07:48:00,88.101,88.112,88.087,88.1,113700002.0
2005-08-12 07:49:00,88.095,88.095,88.074,88.074,177699996.0
2005-08-12 07:50:00,88.068,88.092,88.065,88.092,222000005.0
2005-08-12 07:51:00,88.089,88.105,88.075,88.075,130100001.0
2005-08-12 07:52:00,88.086,88.094,88.066,88.077,125400000.0
2005-08-12 07:53:00,88.078,88.097,88.062,88.079,184400001.0
2005-08-12 07:54:00,88.078,88.09,88.065,88.073,175400002.0
2005-08-12 07:55:00,88.097,88.097,88.065,88.065,232199998.0
2005-08-12 07:56:00,88.062,88.084,88.049,88.073,232799998.0
2005-08-12 07:57:00,88.042,88.071,88.042,88.057,199600000.0
2005-08-12 07:58:00,88.05,88.055,88.03,88.037,127400001.0
2005-08-12 07:59:00,88.047,88.075,88.047,88.06,176400002.0
2005-08-12 08:00:00,88.053,88.068,88.033,88.048,269900001.0
2005-08-12 08:01:00,88.064,88.075,88.037,88.037,284399996.0
2005-08-12 08:02:00,88.049,88.063,88.034,88.047,167599997.0
2005-08-12 08:03:00,88.04,88.062,88.025,88.044,251899999.0
2005-08-12 08:04:00,88.042,88.056,88.029,88.056,161900000.0
2005-08-12 08:05:00,88.025,88.025,87.994,87.994,209800004.0
2005-08-12 08:06:00,87.992,88.017,87.985,87.99,273700001.0
2005-08-12 08:07:00,87.987,88.018,87.987,88.01,232699996.0
2005-08-12 08:08:00,88.013,88.031,87.998,88.01,234799998.0
2005-08-12 08:09:00,87.992,88.027,87.992,88.012,199199999.0
2005-08-12 08:10:00,88.004,88.018,87.984,87.997,200299998.0
2005-08-12 08:11:00,88.012,88.036,88.003,88.003,107999999.0
2005-08-12 08:12:00,88.03,88.05,88.02,88.025,198800000.0
2005-08-12 08:13:00,88.042,88.042,88.012,88.012,270500002.0
2005-08-12 08:14:00,88.045,88.052,88.03,88.03,242399998.0
2005-08-12 08:15:00,88.056,88.07,88.04,88.054,277400003.0
2005-08-12 08:16:00,88.075,88.094,88.048,88.057,183200001.0
2005-08-12 08:17:00,88.067,88.072,88.04,88.052,245100004.0
2005-08-12 08:18:00,88.048,88.078,88.048,88.067,251299999.0
2005-08-12 08:19:00,88.059,88.069,88.021,88.034,223100002.0
2005-08-12 08:20:00,88.045,88.045,88.011,88.013,203000001.0
2005-08-12 08:21:00,88.03,88.047,88.022,88.032,166700000.0
2005-08-12 08:22:00,88.024,88.05,88.022,88.035,188500001.0
2005-08-12 08:23:00,88.027,88.052,88.027,88.052,42299999.0
2005-08-12 08:24:00,88.041,88.054,88.012,88.03,354800003.0
2005-08-12 08:25:00,88.033,88.047,88.016,88.032,93700000.0
2005-08-12 08:26:00,88.026,88.062,88.02,88.062,181099999.0
2005-08-12 08:27:00,88.037,88.063,88.03,88.049,262799999.0
2005-08-12 08:28:00,88.022,88.049,88.022,88.049,256000000.0
2005-08-12 08:29:00,88.031,88.055,88.031,88.045,147499999.0
2005-08-12 08:30:00,88.047,88.047,88.012,88.02,317300000.0
2005-08-12 08:31:00,88.043,88.055,88.031,88.055,174399999.0
2005-08-12 08:32:00,88.057,88.059,88.031,88.033,192300000.0
2005-08-12 08:33:00,88.049,88.059,88.009,88.009,219199995.0
2005-08-12 08:34:00,88.012,88.033,87.997,88.01,232999998.0
2005-08-12 08:35:00,87.992,88.021,87.992,88.012,172900002.0
2005-08-12 08:36:00,87.992,88.016,87.99,88.01,430400004.0
2005-08-12 08:37:00,88.016,88.031,88.003,88.019,326699996.0
2005-08-12 08:38:00,88.02,88.054,88.02,88.054,156200001.0
2005-08-12 08:39:00,88.02,88.063,88.02,88.063,292000003.0
2005-08-12 08:40:00,88.048,88.054,88.033,88.033,234600002.0
2005-08-12 08:41:00,88.049,88.049,88.015,88.033,214499994.0
2005-08-12 08:42:00,88.028,88.052,88.019,88.051,256100000.0
2005-08-12 08:43:00,88.049,88.073,88.038,88.048,254599998.0
2005-08-12 08:44:00,88.057,88.057,88.005,88.005,181499996.0
2005-08-12 08:45:00,88.034,88.035,88.015,88.021,220799997.0
2005-08-12 08:46:00,88.028,88.029,88.003,88.003,211000002.0
2005-08-12 08:47:00,88.018,88.034,88.005,88.011,188899999.0
2005-08-12 08:48:00,88.03,88.042,88.018,88.021,257399999.0
2005-08-12 08:49:00,88.038,88.058,88.021,88.043,146600000.0
2005-08-12 08:50:00,88.034,88.044,88.011,88.019,87299999.0
2005-08-12 08:51:00,88.018,88.026,87.969,87.969,238500000.0
2005-08-12 08:52:00,87.999,88.016,87.984,87.984,291200003.0
2005-08-12 08:53:00,88.0,88.001,87.966,87.981,207699997.0
2005-08-12 08:54:00,87.995,88.023,87.995,88.022,136700001.0
2005-08-12 08:55:00,88.019,88.03,88.002,88.012,235700002.0
2005-08-12 08:56:00,88.024,88.049,88.0,88.015,253799995.0
2005-08-12 08:57:00,88.011,88.012,87.983,87.997,317900001.0
2005-08-12 08:58:00,87.998,88.009,87.98,87.985,315400006.0
2005-08-12 08:59:00,87.986,87.998,87.968,87.975,252400001.0
2005-08-12 09:00:00,87.968,88.003,87.959,88.003,239800001.0
2005-08-12 09:01:00,87.981,88.005,87.981,88.003,163999998.0
2005-08-12 09:02:00,87.996,88.014,87.98,88.014,207199998.0
2005-08-12 09:03:00,88.004,88.026,87.989,88.026,258200005.0
2005-08-12 09:04:00,88.013,88.043,88.013,88.03,139199998.0
2005-08-12 09:05:00,88.012,88.026,87.981,88.008,224999998.0
2005-08-12 09:06:00,88.009,88.015,87.984,87.988,235599995.0
2005-08-12 09:07:00,88.019,88.032,88.004,88.004,360600005.0
2005-08-12 09:08:00,87.979,88.03,87.979,88.012,350099995.0
2005-08-12 09:09:00,88.006,88.027,87.991,88.016,245500002.0
2005-08-12 09:10:00,88.009,88.027,88.005,88.01,282000001.0
2005-08-12 09:11:00,88.012,88.026,87.993,88.009,132599998.0
2005-08-12 09:12:00,88.001,88.032,87.998,88.032,221199999.0
2005-08-12 09:13:00,88.02,88.048,88.019,88.037,208000001.0
2005-08-12 09:14:00,88.021,88.044,88.009,88.015,260300001.0
2005-08-12 09:15:00,88.037,88.042,88.011,88.011,319200006.0
2005-08-12 09:16:00,88.025,88.031,88.0,88.023,217699998.0
2005-08-12 09:17:00,88.02,88.037,88.005,88.014,169799999.0
2005-08-12 09:18:00,88.021,88.028,88.0,88.011,241499999.0
2005-08-12 09:19:00,88.003,88.02,87.985,87.995,119800001.0
2005-08-12 09:20:00,87.997,87.997,87.965,87.975,401099997.0
2005-08-12 09:21:00,87.987,87.994,87.969,87.97,207600002.0
2005-08-12 09:22:00,87.963,87.984,87.963,87.974,245100002.0
2005-08-12 09:23:00,87.95,87.974,87.945,87.957,256300002.0
2005-08-12 09:24:00,87.964,87.97,87.94,87.947,299799993.0
2005-08-12 09:25:00,87.957,87.992,87.955,87.992,303099997.0
2005-08-12 09:26:00,87.969,87.986,87.964,87.972,233700001.0
2005-08-12 09:27:00,87.983,87.988,87.963,87.965,270800001.0
2005-08-12 09:28:00,87.975,87.993,87.958,87.976,215700000.0
2005-08-12 09:29:00,87.987,87.998,87.974,87.996,118000001.0
2005-08-12 09:30:00,87.994,88.006,87.981,87.999,248700001.0
2005-08-12 09:31:00,87.995,87.998,87.959,87.959,222100003.0
2005-08-12 09:32:00,87.953,87.976,87.952,87.965,291399999.0
2005-08-12 09:33:00,87.944,87.959,87.931,87.94,268199998.0
2005-08-12 09:34:00,87.952,87.967,87.935,87.949,102600000.0
2005-08-12 09:35:00,87.941,87.964,87.941,87.958,166000000.0
2005-08-12 09:36:00,87.968,87.968,87.942,87.943,274900000.0
2005-08-12 09:37:00,87.939,87.957,87.922,87.945,308499997.0
2005-08-12 09:38:00,87.928,87.953,87.919,87.953,370299998.0
2005-08-12 09:39:00,87.94,87.947,87.917,87.947,230300000.0
2005-08-12 09:40:00,87.933,87.948,87.922,87.943,104499998.0
2005-08-12 09:41:00,87.951,87.967,87.939,87.963,333600002.0
2005-08-12 09:42:00,87.94,87.96,87.918,87.96,312300001.0
2005-08-12 09:43:00,87.951,87.96,87.933,87.96,70500001.0
2005-08-12 09:44:00,87.945,87.966,87.935,87.955,246799999.0
2005-08-12 09:45:00,87.953,87.968,87.945,87.954,237799997.0
2005-08-12 09:46:00,87.959,87.978,87.958,87.976,249200000.0
2005-08-12 09:47:00,87.96,87.97,87.944,87.949,250800000.0
2005-08-12 09:48:00,87.956,87.961,87.928,87.94,233499997.0
2005-08-12 09:49:00,87.941,87.957,87.937,87.937,256399998.0
2005-08-12 09:50:00,87.958,87.974,87.945,87.949,361799998.0
2005-08-12 09:51:00,87.932,87.954,87.932,87.948,65500000.0
2005-08-12 09:52:00,87.919,87.946,87.919,87.946,79399999.0
2005-08-12 09:53:00,87.921,87.94,87.915,87.915,352200002.0
2005-08-12 09:54:00,87.936,87.936,87.915,87.92,155900000.0
2005-08-12 09:55:00,87.941,87.953,87.921,87.921,184999998.0
2005-08-12 09:56:00,87.927,87.962,87.927,87.954,173799996.0
2005-08-12 09:57:00,87.926,87.945,87.922,87.922,306799996.0
2005-08-12 09:58:00,87.905,87.936,87.905,87.905,414799999.0
2005-08-12 09:59:00,87.937,87.942,87.916,87.916,321400004.0
2005-08-12 10:00:00,87.931,87.936,87.909,87.922,248299998.0
2005-08-12 10:01:00,87.935,87.948,87.924,87.948,343200001.0
2005-08-12 10:02:00,87.935,87.963,87.935,87.96,158999999.0
2005-08-12 10:03:00,87.943,87.97,87.939,87.97,286799997.0
2005-08-12 10:04:00,87.976,87.976,87.945,87.969,129800001.0
2005-08-12 10:05:00,87.954,87.972,87.941,87.962,157199998.0
2005-08-12 10:06:00,87.97,87.999,87.97,87.992,227099999.0
2005-08-12 10:07:00,87.992,87.992,87.959,87.984,281500003.0
2005-08-12 10:08:00,87.977,87.991,87.958,87.972,111699999.0
2005-08-12 10:09:00,87.967,87.987,87.966,87.987,125799999.0
2005-08-12 10:10:00,87.959,87.995,87.957,87.976,189300001.0
2005-08-12 10:11:00,87.978,88.006,87.977,88.006,252099997.0
2005-08-12 10:12:00,87.983,88.009,87.971,87.987,222299999.0
2005-08-12 10:13:00,87.997,88.006,87.987,87.994,78700000.0
2005-08-12 10:14:00,87.979,88.007,87.978,87.997,304000000.0
2005-08-12 10:15:00,87.995,88.005,87.979,87.998,146799999.0
2005-08-12 10:16:00,87.978,88.018,87.978,88.013,237900001.0
2005-08-12 10:17:00,87.987,88.004,87.973,87.99,128399998.0
2005-08-12 10:18:00,87.996,88.008,87.984,87.987,97299998.0
2005-08-12 10:19:00,87.978,88.009,87.978,88.005,317400003.0
2005-08-12 10:20:00,87.992,88.005,87.965,87.998,344699998.0
2005-08-12 10:21:00,87.979,88.009,87.979,87.995,247199994.0
2005-08-12 10:22:00,87.997,88.015,87.99,88.015,417599995.0
2005-08-12 10:23:00,87.999,88.023,87.993,88.02,287400001.0
2005-08-12 10:24:00,88.002,88.005,87.977,88.0,319400000.0
2005-08-12 10:25:00,88.008,88.012,87.986,87.995,328799998.0
2005-08-12 10:26:00,88.001,88.021,87.984,87.998,275400000.0
2005-08-12 10:27:00,87.975,88.009,87.964,87.99,384699995.0
2005-08-12 10:28:00,87.993,88.005,87.969,87.977,253600001.0
2005-08-12 10:29:00,87.99,88.001,87.97,87.97,242599999.0
2005-08-12 10:30:00,87.969,87.991,87.964,87.964,296999997.0
2005-08-12 10:31:00,87.985,87.985,87.933,87.957,176900001.0
2005-08-12 10:32:00,87.949,87.968,87.941,87.957,87399999.0
2005-08-12 10:33:00,87.951,87.965,87.932,87.947,249700007.0
2005-08-12 10:34:00,87.948,87.95,87.922,87.935,352100002.0
2005-08-12 10:35:00,87.939,87.941,87.92,87.937,193799997.0
2005-08-12 10:36:00,87.93,87.955,87.918,87.933,329399999.0
2005-08-12 10:37:00,87.951,87.973,87.934,87.95,264699995.0
2005-08-12 10:38:00,87.957,87.961,87.934,87.945,169900000.0
2005-08-12 10:39:00,87.953,87.975,87.948,87.974,290700001.0
2005-08-12 10:40:00,87.961,87.989,87.944,87.97,260199998.0
2005-08-12 10:41:00,88.009,88.02,87.991,87.991,260100000.0
2005-08-12 10:42:00,87.999,88.01,87.985,87.994,209699994.0
2005-08-12 10:43:00,87.971,88.004,87.951,87.965,231800000.0
2005-08-12 10:44:00,87.96,87.977,87.947,87.966,472800001.0
2005-08-12 10:45:00,87.963,87.973,87.954,87.971,237100002.0
2005-08-12 10:46:00,87.959,87.966,87.94,87.95,138300002.0
2005-08-12 10:47:00,87.957,87.957,87.923,87.935,255300001.0
2005-08-12 10:48:00,87.937,87.949,87.912,87.912,288400000.0
2005-08-12 10:49:00,87.91,87.91,87.878,87.882,216700001.0
2005-08-12 10:50:00,87.92,87.92,87.879,87.879,76000000.0
2005-08-12 10:51:00,87.86,87.88,87.827,87.832,192900002.0
2005-08-12 10:52:00,87.8,87.832,87.8,87.812,136599998.0
2005-08-12 10:53:00,87.814,87.814,87.776,87.776,248100002.0
2005-08-12 10:54:00,87.764,87.793,87.742,87.786,222900000.0
2005-08-12 10:55:00,87.769,87.794,87.763,87.787,199800002.0
2005-08-12 10:56:00,87.772,87.79,87.761,87.776,371499996.0
2005-08-12 10:57:00,87.772,87.774,87.749,87.752,262299999.0
2005-08-12 10:58:00,87.763,87.764,87.735,87.745,322100000.0
2005-08-12 10:59:00,87.745,87.755,87.717,87.717,209799996.0
2005-08-12 11:00:00,87.739,87.75,87.712,87.712,78999997.0
2005-08-12 11:01:00,87.739,87.754,87.723,87.751,228300000.0
2005-08-12 11:02:00,87.761,87.774,87.741,87.754,188100000.0
2005-08-12 11:03:00,87.77,87.785,87.742,87.76,140299999.0
2005-08-12 11:04:00,87.766,87.767,87.746,87.747,194800002.0
2005-08-12 11:05:00,87.755,87.763,87.717,87.717,228399998.0
2005-08-12 11:06:00,87.716,87.732,87.696,87.723,217000000.0
2005-08-12 11:07:00,87.707,87.72,87.692,87.703,185399996.0
2005-08-12 11:08:00,87.695,87.724,87.692,87.719,267999998.0
2005-08-12 11:09:00,87.701,87.716,87.69,87.702,113499998.0
2005-08-12 11:10:00,87.708,87.721,87.68,87.68,188399994.0
2005-08-12 11:11:00,87.695,87.717,87.674,87.702,256699998.0
2005-08-12 11:12:00,87.712,87.721,87.691,87.705,258000002.0
2005-08-12 11:13:00,87.701,87.743,87.701,87.733,265699998.0
2005-08-12 11:14:00,87.725,87.751,87.717,87.745,354299997.0
2005-08-12 11:15:00,87.724,87.75,87.724,87.736,385599997.0
2005-08-12 11:16:00,87.745,87.754,87.729,87.735,157100001.0
2005-08-12 11:17:00,87.757,87.765,87.738,87.754,155399999.0
2005-08-12 11:18:00,87.735,87.763,87.735,87.756,282799997.0
2005-08-12 11:19:00,87.738,87.762,87.734,87.755,229799998.0
2005-08-12 11:20:00,87.754,87.756,87.734,87.742,312500000.0
2005-08-12 11:21:00,87.73,87.746,87.717,87.743,324600001.0
2005-08-12 11:22:00,87.75,87.76,87.733,87.743,263800001.0
2005-08-12 11:23:00,87.759,87.776,87.748,87.754,86600001.0
2005-08-12 11:24:00,87.773,87.778,87.754,87.765,253300002.0
2005-08-12 11:25:00,87.777,87.777,87.744,87.75,145999999.0
2005-08-12 11:26:00,87.771,87.775,87.75,87.757,306000005.0
2005-08-12 11:27:00,87.77,87.794,87.767,87.785,217099998.0
2005-08-12 11:28:00,87.783,87.796,87.764,87.771,239099999.0
2005-08-12 11:29:00,87.8,87.8,87.763,87.776,209100002.0
2005-08-12 11:30:00,87.77,87.79,87.766,87.79,297200000.0
2005-08-12 11:31:00,87.785,87.785,87.75,87.754,143599999.0
2005-08-12 11:32:00,87.76,87.775,87.746,87.775,339200000.0
2005-08-12 11:33:00,87.756,87.787,87.756,87.781,374199998.0
2005-08-12 11:34:00,87.793,87.818,87.774,87.79,308200001.0
2005-08-12 11:35:00,87.774,87.815,87.774,87.815,57300000.0
2005-08-12 11:36:00,87.825,87.831,87.801,87.801,235099997.0
2005-08-12 11:37:00,87.81,87.843,87.81,87.827,306300000.0
2005-08-12 11:38:00,87.824,87.824,87.803,87.804,149800000.0
2005-08-12 11:39:00,87.815,87.82,87.798,87.809,219399998.0
2005-08-12 11:40:00,87.817,87.819,87.786,87.799,278700000.0
2005-08-12 11:41:00,87.798,87.811,87.78,87.81,319200002.0
2005-08-12 11:42:00,87.806,87.82,87.796,87.814,296599997.0
2005-08-12 11:43:00,87.814,87.82,87.798,87.799,195700000.0
2005-08-12 11:44:00,87.815,87.828,87.802,87.816,359699995.0
2005-08-12 11:45:00,87.811,87.838,87.811,87.835,290700000.0
2005-08-12 11:46:00,87.808,87.824,87.807,87.822,163400000.0
2005-08-12 11:47:00,87.813,87.828,87.799,87.81,266700002.0
2005-08-12 11:48:00,87.822,87.827,87.789,87.791,159100002.0
2005-08-12 11:49:00,87.778,87.825,87.778,87.809,286100002.0
2005-08-12 11:50:00,87.821,87.844,87.808,87.824,265400000.0
2005-08-12 11:51:00,87.809,87.819,87.791,87.795,241999996.0
2005-08-12 11:52:00,87.81,87.823,87.791,87.806,237000000.0
2005-08-12 11:53:00,87.833,87.847,87.816,87.833,324100002.0
2005-08-12 11:54:00,87.833,87.838,87.816,87.817,210899996.0
2005-08-12 11:55:00,87.817,87.836,87.815,87.83,270099997.0
2005-08-12 11:56:00,87.835,87.835,87.801,87.805,206499998.0
2005-08-12 11:57:00,87.791,87.809,87.778,87.8,218600003.0
2005-08-12 11:58:00,87.802,87.81,87.785,87.791,294699995.0
2005-08-12 11:59:00,87.803,87.812,87.781,87.795,225099998.0
2005-08-12 12:00:00,87.804,87.856,87.8,87.856,239199998.0
2005-08-12 12:01:00,87.857,87.863,87.834,87.837,265299997.0
2005-08-12 12:02:00,87.844,87.866,87.831,87.863,234200001.0
2005-08-12 12:03:00,87.85,87.85,87.812,87.835,242199996.0
2005-08-12 12:04:00,87.834,87.851,87.826,87.832,311499998.0
2005-08-12 12:05:00,87.828,87.833,87.828,87.833,107300001.0
2005-08-12 12:06:00,87.846,87.873,87.842,87.871,293700005.0
2005-08-12 12:07:00,87.86,87.861,87.84,87.841,278700002.0
2005-08-12 12:08:00,87.848,87.871,87.844,87.857,244399999.0
2005-08-12 12:09:00,87.866,87.876,87.845,87.845,140000003.0
2005-08-12 12:10:00,87.862,87.875,87.847,87.848,213299999.0
2005-08-12 12:11:00,87.855,87.861,87.836,87.844,125799999.0
2005-08-12 12:12:00,87.833,87.863,87.828,87.845,331399999.0
2005-08-12 12:13:00,87.848,87.848,87.812,87.812,288699998.0
2005-08-12 12:14:00,87.832,87.844,87.82,87.841,320000005.0
2005-08-12 12:15:00,87.847,87.847,87.808,87.821,218300001.0
2005-08-12 12:16:00,87.809,87.839,87.809,87.835,184400003.0
2005-08-12 12:17:00,87.847,87.859,87.824,87.824,316299998.0
2005-08-12 12:18:00,87.846,87.854,87.823,87.823,244100003.0
2005-08-12 12:19:00,87.826,87.846,87.824,87.838,264599998.0
2005-08-12 12:20:00,87.835,87.839,87.819,87.827,463299998.0
2005-08-12 12:21:00,87.815,87.833,87.797,87.823,277699997.0
2005-08-12 12:22:00,87.828,87.831,87.808,87.812,131100000.0
2005-08-12 12:23:00,87.817,87.83,87.8,87.82,147599999.0
2005-08-12 12:24:00,87.817,87.837,87.817,87.83,239900000.0
2005-08-12 12:25:00,87.821,87.832,87.802,87.807,186399999.0
2005-08-12 12:26:00,87.83,87.852,87.825,87.852,189499997.0
2005-08-12 12:27:00,87.842,87.842,87.819,87.821,329500004.0
2005-08-12 12:28:00,87.821,87.855,87.817,87.854,315600000.0
2005-08-12 12:29:00,87.836,87.855,87.831,87.844,293900001.0
2005-08-12 12:30:00,87.834,87.847,87.816,87.818,238199998.0
2005-08-12 12:31:00,87.839,87.841,87.81,87.81,221400001.0
2005-08-12 12:32:00,87.809,87.826,87.805,87.823,230899999.0
2005-08-12 12:33:00,87.82,87.832,87.804,87.809,144800002.0
2005-08-12 12:34:00,87.824,87.836,87.809,87.809,129399996.0
2005-08-12 12:35:00,87.804,87.825,87.804,87.822,108199999.0
2005-08-12 12:36:00,87.799,87.817,87.792,87.803,212600003.0
2005-08-12 12:37:00,87.809,87.828,87.796,87.825,290100000.0
2005-08-12 12:38:00,87.812,87.825,87.802,87.82,205399999.0
2005-08-12 12:39:00,87.786,87.807,87.78,87.803,123700001.0
2005-08-12 12:40:00,87.789,87.821,87.775,87.803,265300000.0
2005-08-12 12:41:00,87.807,87.81,87.793,87.798,152200001.0
2005-08-12 12:42:00,87.795,87.815,87.78,87.8,122100002.0
2005-08-12 12:43:00,87.822,87.822,87.792,87.798,200099996.0
2005-08-12 12:44:00,87.811,87.811,87.776,87.776,81900000.0
2005-08-12 12:45:00,87.768,87.794,87.766,87.794,444200000.0
2005-08-12 12:46:00,87.789,87.811,87.784,87.787,268299997.0
2005-08-12 12:47:00,87.791,87.83,87.791,87.82,211699998.0
2005-08-12 12:48:00,87.814,87.835,87.808,87.818,370499999.0
2005-08-12 12:49:00,87.81,87.831,87.804,87.804,109000000.0
2005-08-12 12:50:00,87.804,87.821,87.796,87.815,342900002.0
2005-08-12 12:51:00,87.791,87.817,87.788,87.817,234000000.0
2005-08-12 12:52:00,87.811,87.813,87.792,87.8,182900001.0
2005-08-12 12:53:00,87.805,87.831,87.771,87.798,455199996.0
2005-08-12 12:54:00,87.815,87.826,87.789,87.825,193000000.0
2005-08-12 12:55:00,87.785,87.82,87.785,87.82,242099998.0
2005-08-12 12:56:00,87.806,87.806,87.779,87.789,174199999.0
2005-08-12 12:57:00,87.792,87.814,87.784,87.804,231000000.0
2005-08-12 12:58:00,87.805,87.81,87.786,87.786,178299998.0
2005-08-12 12:59:00,87.806,87.817,87.784,87.796,186300000.0
2005-08-12 13:00:00,87.81,87.827,87.796,87.796,368799996.0
2005-08-12 13:01:00,87.812,87.814,87.79,87.794,255899997.0
2005-08-12 13:02:00,87.801,87.823,87.796,87.809,298100003.0
2005-08-12 13:03:00,87.808,87.826,87.791,87.811,275700001.0
2005-08-12 13:04:00,87.812,87.829,87.806,87.818,202699997.0
2005-08-12 13:05:00,87.816,87.82,87.784,87.792,298899996.0
2005-08-12 13:06:00,87.801,87.811,87.776,87.794,244599997.0
2005-08-12 13:07:00,87.774,87.81,87.774,87.806,397099997.0
2005-08-12 13:08:00,87.802,87.819,87.787,87.81,272700001.0
2005-08-12 13:09:00,87.801,87.818,87.787,87.797,187499997.0
2005-08-12 13:10:00,87.814,87.821,87.797,87.804,140700000.0
2005-08-12 13:11:00,87.8,87.82,87.781,87.797,68800001.0
2005-08-12 13:12:00,87.782,87.81,87.782,87.808,381800001.0
2005-08-12 13:13:00,87.804,87.814,87.79,87.792,162399998.0
2005-08-12 13:14:00,87.791,87.817,87.791,87.794,209500000.0
2005-08-12 13:15:00,87.819,87.826,87.796,87.796,225500004.0
2005-08-12 13:16:00,87.826,87.826,87.789,87.817,341999997.0
2005-08-12 13:17:00,87.804,87.818,87.765,87.808,231600002.0
2005-08-12 13:18:00,87.814,87.82,87.79,87.811,296499999.0
2005-08-12 13:19:00,87.816,87.827,87.799,87.806,258700003.0
2005-08-12 13:20:00,87.822,87.844,87.821,87.826,264900001.0
2005-08-12 13:21:00,87.814,87.839,87.814,87.832,212899998.0
2005-08-12 13:22:00,87.835,87.841,87.82,87.821,240199997.0
2005-08-12 13:23:00,87.83,87.845,87.815,87.832,220000002.0
2005-08-12 13:24:00,87.824,87.839,87.814,87.817,112700000.0
2005-08-12 13:25:00,87.823,87.842,87.813,87.842,240800002.0
2005-08-12 13:26:00,87.84,87.852,87.83,87.85,299600000.0
2005-08-12 13:27:00,87.84,87.84,87.804,87.804,242200000.0
2005-08-12 13:28:00,87.826,87.837,87.81,87.83,270600002.0
2005-08-12 13:29:00,87.832,87.843,87.822,87.833,219599998.0
2005-08-12 13:30:00,87.835,87.838,87.802,87.808,181999998.0
2005-08-12 13:31:00,87.808,87.83,87.806,87.83,231499996.0
2005-08-12 13:32:00,87.798,87.829,87.798,87.821,207799999.0
2005-08-12 13:33:00,87.775,87.825,87.775,87.8,154699998.0
2005-08-12 13:34:00,87.82,87.832,87.811,87.825,162199997.0
2005-08-12 13:35:00,87.824,87.824,87.799,87.812,274599997.0
2005-08-12 13:36:00,87.823,87.825,87.807,87.808,251200001.0
2005-08-12 13:37:00,87.817,87.817,87.785,87.785,57599999.0
2005-08-12 13:38:00,87.817,87.817,87.767,87.767,168199999.0
2005-08-12 13:39:00,87.808,87.817,87.782,87.804,144499999.0
2005-08-12 13:40:00,87.817,87.817,87.791,87.797,203800001.0
2005-08-12 13:41:00,87.809,87.809,87.775,87.783,265699999.0
2005-08-12 13:42:00,87.79,87.812,87.786,87.799,256599997.0
2005-08-12 13:43:00,87.791,87.812,87.789,87.805,208600000.0
2005-08-12 13:44:00,87.796,87.812,87.787,87.799,178299996.0
2005-08-12 13:45:00,87.796,87.81,87.781,87.781,188099998.0
2005-08-12 13:46:00,87.785,87.816,87.785,87.815,114200002.0
2005-08-12 13:47:00,87.792,87.84,87.792,87.84,271799999.0
2005-08-12 13:48:00,87.831,87.831,87.802,87.802,143900001.0
2005-08-12 13:49:00,87.826,87.838,87.806,87.806,268000006.0
2005-08-12 13:50:00,87.796,87.822,87.793,87.804,351399999.0
2005-08-12 13:51:00,87.797,87.817,87.791,87.792,356199999.0
2005-08-12 13:52:00,87.778,87.807,87.778,87.79,262900004.0
2005-08-12 13:53:00,87.764,87.794,87.764,87.79,265399997.0
2005-08-12 13:54:00,87.779,87.812,87.779,87.807,268100001.0
2005-08-12 13:55:00,87.792,87.805,87.782,87.791,78700001.0
2005-08-12 13:56:00,87.78,87.792,87.773,87.789,139499997.0
2005-08-12 13:57:00,87.784,87.785,87.756,87.765,263899998.0
2005-08-12 13:58:00,87.759,87.778,87.752,87.77,207900000.0
2005-08-12 13:59:00,87.764,87.776,87.745,87.757,188299999.0
2005-08-12 14:00:00,87.752,87.772,87.745,87.772,366100006.0
2005-08-12 14:01:00,87.77,87.77,87.745,87.758,246300002.0
2005-08-12 14:02:00,87.765,87.781,87.746,87.762,191999997.0
2005-08-12 14:03:00,87.759,87.778,87.758,87.773,183700005.0
2005-08-12 14:04:00,87.779,87.78,87.749,87.749,310999996.0
2005-08-12 14:05:00,87.754,87.776,87.745,87.762,92100000.0
2005-08-12 14:06:00,87.757,87.762,87.737,87.741,272800002.0
2005-08-12 14:07:00,87.729,87.755,87.726,87.755,146899999.0
2005-08-12 14:08:00,87.747,87.767,87.741,87.762,402799995.0
2005-08-12 14:09:00,87.768,87.774,87.754,87.759,181000004.0
2005-08-12 14:10:00,87.769,87.775,87.73,87.761,190600003.0
2005-08-12 14:11:00,87.762,87.78,87.755,87.768,126000000.0
2005-08-12 14:12:00,87.765,87.765,87.738,87.738,241500001.0
2005-08-12 14:13:00,87.752,87.765,87.733,87.76,180499998.0
2005-08-12 14:14:00,87.769,87.771,87.738,87.738,169800000.0
2005-08-12 14:15:00,87.751,87.776,87.739,87.752,356099998.0
2005-08-12 14:16:00,87.74,87.761,87.74,87.761,145700002.0
2005-08-12 14:17:00,87.757,87.763,87.732,87.732,134500001.0
2005-08-12 14:18:00,87.745,87.767,87.74,87.749,208800002.0
2005-08-12 14:19:00,87.749,87.772,87.724,87.733,221199998.0
2005-08-12 14:20:00,87.732,87.761,87.726,87.744,174700001.0
2005-08-12 14:21:00,87.768,87.775,87.735,87.761,261299996.0
2005-08-12 14:22:00,87.754,87.783,87.753,87.753,226900001.0
2005-08-12 14:23:00,87.764,87.795,87.759,87.773,316199998.0
2005-08-12 14:24:00,87.754,87.783,87.741,87.776,231000000.0
2005-08-12 14:25:00,87.77,87.785,87.751,87.756,244599998.0
2005-08-12 14:26:00,87.794,87.814,87.771,87.791,250800000.0
2005-08-12 14:27:00,87.798,87.814,87.767,87.775,233100001.0
2005-08-12 14:28:00,87.778,87.838,87.778,87.822,213899996.0
2005-08-12 14:29:00,87.832,87.833,87.795,87.802,259899999.0
2005-08-12 14:30:00,87.817,87.824,87.746,87.759,280400004.0
2005-08-12 14:31:00,87.766,87.816,87.736,87.799,165299999.0
2005-08-12 14:32:00,87.783,87.783,87.742,87.749,166600000.0
2005-08-12 14:33:00,87.75,87.767,87.741,87.752,51700000.0
2005-08-12 14:34:00,87.745,87.779,87.736,87.761,237799997.0
2005-08-12 14:35:00,87.772,87.772,87.737,87.755,299900006.0
2005-08-12 14:36:00,87.722,87.763,87.722,87.758,167100000.0
2005-08-12 14:37:00,87.749,87.764,87.735,87.745,109099999.0
2005-08-12 14:38:00,87.704,87.733,87.704,87.708,113199999.0
2005-08-12 14:39:00,87.709,87.722,87.688,87.706,282299998.0
2005-08-12 14:40:00,87.696,87.724,87.696,87.704,394200002.0
2005-08-12 14:41:00,87.717,87.726,87.69,87.716,269700000.0
2005-08-12 14:42:00,87.725,87.74,87.707,87.739,214399999.0
2005-08-12 14:43:00,87.745,87.769,87.735,87.755,207100000.0
2005-08-12 14:44:00,87.748,87.766,87.735,87.751,238700004.0
2005-08-12 14:45:00,87.748,87.765,87.732,87.757,269899999.0
2005-08-12 14:46:00,87.741,87.757,87.721,87.736,154300000.0
2005-08-12 14:47:00,87.749,87.768,87.726,87.735,228999998.0
2005-08-12 14:48:00,87.721,87.721,87.658,87.66,148399998.0
2005-08-12 14:49:00,87.665,87.707,87.665,87.685,218199997.0
2005-08-12 14:50:00,87.691,87.708,87.67,87.674,305699998.0
2005-08-12 14:51:00,87.69,87.7,87.662,87.676,201700001.0
2005-08-12 14:52:00,87.663,87.697,87.65,87.65,222300000.0
2005-08-12 14:53:00,87.653,87.698,87.653,87.693,249200001.0
2005-08-12 14:54:00,87.681,87.699,87.661,87.692,221500001.0
2005-08-12 14:55:00,87.681,87.697,87.659,87.681,275700000.0
2005-08-12 14:56:00,87.69,87.699,87.658,87.658,319199999.0
2005-08-12 14:57:00,87.664,87.683,87.644,87.651,248999996.0
2005-08-12 14:58:00,87.664,87.681,87.655,87.656,193199999.0
2005-08-12 14:59:00,87.679,87.688,87.636,87.669,173599998.0
2005-08-12 15:00:00,87.66,87.683,87.631,87.644,198499998.0
2005-08-12 15:01:00,87.657,87.712,87.656,87.712,134899998.0
2005-08-12 15:02:00,87.687,87.7,87.662,87.681,383600000.0
2005-08-12 15:03:00,87.649,87.677,87.627,87.647,173100000.0
2005-08-12 15:04:00,87.644,87.644,87.621,87.63,224300001.0
2005-08-12 15:05:00,87.615,87.661,87.591,87.661,231999997.0
2005-08-12 15:06:00,87.643,87.676,87.641,87.676,358900000.0
2005-08-12 15:07:00,87.673,87.701,87.66,87.677,222800000.0
2005-08-12 15:08:00,87.699,87.705,87.68,87.686,164499998.0
2005-08-12 15:09:00,87.694,87.7,87.662,87.662,151299999.0
2005-08-12 15:10:00,87.641,87.661,87.633,87.648,138000001.0
2005-08-12 15:11:00,87.632,87.671,87.632,87.656,282399999.0
2005-08-12 15:12:00,87.663,87.663,87.622,87.632,240699997.0
2005-08-12 15:13:00,87.647,87.647,87.604,87.61,277400004.0
2005-08-12 15:14:00,87.605,87.636,87.596,87.631,299799998.0
2005-08-12 15:15:00,87.624,87.666,87.619,87.666,302200001.0
2005-08-12 15:16:00,87.658,87.658,87.633,87.637,332500002.0
2005-08-12 15:17:00,87.647,87.649,87.62,87.624,345799999.0
2005-08-12 15:18:00,87.614,87.63,87.603,87.609,165300001.0
2005-08-12 15:19:00,87.627,87.627,87.589,87.589,270300000.0
2005-08-12 15:20:00,87.625,87.636,87.606,87.608,231299995.0
2005-08-12 15:21:00,87.589,87.636,87.58,87.636,101700000.0
2005-08-12 15:22:00,87.623,87.658,87.6,87.638,163500000.0
2005-08-12 15:23:00,87.658,87.673,87.647,87.647,421999999.0
2005-08-12 15:24:00,87.66,87.69,87.654,87.669,337000003.0
2005-08-12 15:25:00,87.679,87.696,87.66,87.674,213599996.0
2005-08-12 15:26:00,87.68,87.704,87.68,87.696,231499996.0
2005-08-12 15:27:00,87.68,87.711,87.67,87.707,260999999.0
2005-08-12 15:28:00,87.683,87.7,87.631,87.641,171099997.0
2005-08-12 15:29:00,87.595,87.635,87.595,87.626,266200001.0
2005-08-12 15:30:00,87.629,87.639,87.613,87.616,206500003.0
2005-08-12 15:31:00,87.601,87.624,87.597,87.624,210099994.0
2005-08-12 15:32:00,87.62,87.627,87.602,87.617,176999998.0
2005-08-12 15:33:00,87.612,87.621,87.604,87.62,166999997.0
2005-08-12 15:34:00,87.614,87.63,87.579,87.615,350199999.0
2005-08-12 15:35:00,87.622,87.644,87.613,87.614,182699996.0
2005-08-12 15:36:00,87.64,87.646,87.621,87.627,252699997.0
2005-08-12 15:37:00,87.629,87.686,87.618,87.662,98299998.0
2005-08-12 15:38:00,87.684,87.716,87.684,87.712,259500001.0
2005-08-12 15:39:00,87.732,87.761,87.729,87.73,136199998.0
2005-08-12 15:40:00,87.732,87.759,87.717,87.722,248500000.0
2005-08-12 15:41:00,87.699,87.72,87.676,87.69,182800000.0
2005-08-12 15:42:00,87.699,87.714,87.672,87.672,92999998.0
2005-08-12 15:43:00,87.679,87.684,87.653,87.658,338600001.0
2005-08-12 15:44:00,87.644,87.691,87.633,87.691,171499999.0
2005-08-12 15:45:00,87.676,87.691,87.669,87.685,203799998.0
2005-08-12 15:46:00,87.644,87.664,87.627,87.654,223500001.0
2005-08-12 15:47:00,87.65,87.672,87.632,87.645,299800000.0
2005-08-12 15:48:00,87.658,87.669,87.642,87.646,214899995.0
2005-08-12 15:49:00,87.662,87.708,87.648,87.676,243599999.0
2005-08-12 15:50:00,87.682,87.71,87.672,87.683,329999995.0
2005-08-12 15:51:00,87.691,87.709,87.68,87.704,311500000.0
2005-08-12 15:52:00,87.71,87.726,87.692,87.708,342299996.0
2005-08-12 15:53:00,87.698,87.719,87.688,87.704,265499998.0
2005-08-12 15:54:00,87.691,87.71,87.672,87.687,286300002.0
2005-08-12 15:55:00,87.705,87.72,87.685,87.685,286700001.0
2005-08-12 15:56:00,87.68,87.707,87.671,87.692,280999996.0
2005-08-12 15:57:00,87.682,87.699,87.677,87.685,416700004.0
2005-08-12 15:58:00,87.681,87.701,87.672,87.688,200500003.0
2005-08-12 15:59:00,87.679,87.701,87.665,87.683,218699999.0
2005-08-12 16:00:00,87.658,87.683,87.64,87.65,307099997.0
2005-08-12 16:01:00,87.624,87.643,87.616,87.634,228100000.0
2005-08-12 16:02:00,87.609,87.631,87.601,87.606,384599994.0
2005-08-12 16:03:00,87.628,87.647,87.618,87.634,336900001.0
2005-08-12 16:04:00,87.644,87.644,87.602,87.615,270700002.0
2005-08-12 16:05:00,87.604,87.641,87.604,87.641,146100001.0
2005-08-12 16:06:00,87.648,87.659,87.635,87.645,253200001.0
2005-08-12 16:07:00,87.634,87.659,87.618,87.637,134199997.0
2005-08-12 16:08:00,87.639,87.654,87.62,87.635,100000001.0
2005-08-12 16:09:00,87.608,87.63,87.6,87.618,142999999.0
2005-08-12 16:10:00,87.583,87.622,87.576,87.585,360100001.0
2005-08-12 16:11:00,87.602,87.627,87.594,87.601,173599997.0
2005-08-12 16:12:00,87.632,87.634,87.605,87.615,261799999.0
2005-08-12 16:13:00,87.607,87.636,87.576,87.612,223900000.0
2005-08-12 16:14:00,87.609,87.647,87.599,87.647,227900002.0
2005-08-12 16:15:00,87.64,87.66,87.63,87.64,213899999.0
2005-08-12 16:16:00,87.637,87.662,87.626,87.644,314899999.0
2005-08-12 16:17:00,87.638,87.662,87.595,87.62,261600001.0
2005-08-12 16:18:00,87.628,87.666,87.626,87.666,322099997.0
2005-08-12 16:19:00,87.675,87.675,87.646,87.646,194899996.0
2005-08-12 16:20:00,87.646,87.651,87.637,87.65,119700001.0
2005-08-12 16:21:00,87.637,87.657,87.632,87.652,335400002.0
2005-08-12 16:22:00,87.657,87.678,87.652,87.661,274999995.0
2005-08-12 16:23:00,87.668,87.675,87.643,87.651,223600000.0
2005-08-12 16:24:00,87.669,87.686,87.656,87.676,167899999.0
2005-08-12 16:25:00,87.679,87.692,87.66,87.673,191600003.0
2005-08-12 16:26:00,87.648,87.684,87.648,87.68,90800000.0
2005-08-12 16:27:00,87.652,87.672,87.621,87.635,345700001.0
2005-08-12 16:28:00,87.629,87.64,87.611,87.64,351000002.0
2005-08-12 16:29:00,87.608,87.644,87.605,87.622,307300002.0
2005-08-12 16:30:00,87.615,87.624,87.601,87.624,217999998.0
2005-08-12 16:31:00,87.6,87.625,87.59,87.615,287899997.0
2005-08-12 16:32:00,87.603,87.603,87.576,87.603,227100002.0
2005-08-12 16:33:00,87.59,87.61,87.589,87.605,258999995.0
2005-08-12 16:34:00,87.587,87.614,87.585,87.602,91399997.0
2005-08-12 16:35:00,87.611,87.633,87.596,87.614,122199997.0
2005-08-12 16:36:00,87.627,87.663,87.627,87.639,223800000.0
2005-08-12 16:37:00,87.629,87.666,87.619,87.637,371099997.0
2005-08-12 16:38:00,87.631,87.652,87.611,87.633,258999994.0
2005-08-12 16:39:00,87.636,87.638,87.618,87.62,182800002.0
2005-08-12 16:40:00,87.614,87.632,87.608,87.632,248800000.0
2005-08-12 16:41:00,87.637,87.644,87.612,87.612,235799999.0
2005-08-12 16:42:00,87.628,87.634,87.599,87.606,241799999.0
2005-08-12 16:43:00,87.584,87.622,87.584,87.6,304699997.0
2005-08-12 16:44:00,87.584,87.6,87.57,87.6,176599999.0
2005-08-12 16:45:00,87.607,87.619,87.593,87.598,269100001.0
2005-08-12 16:46:00,87.616,87.616,87.591,87.597,219599996.0
2005-08-12 16:47:00,87.645,87.665,87.637,87.637,192000000.0
2005-08-12 16:48:00,87.64,87.669,87.634,87.666,248399995.0
2005-08-12 16:49:00,87.668,87.681,87.648,87.663,240000001.0
2005-08-12 16:50:00,87.694,87.707,87.684,87.684,152299997.0
2005-08-12 16:51:00,87.692,87.692,87.657,87.657,121399998.0
2005-08-12 16:52:00,87.63,87.67,87.619,87.652,225900002.0
2005-08-12 16:53:00,87.654,87.671,87.639,87.657,249999999.0
2005-08-12 16:54:00,87.633,87.686,87.633,87.686,218699999.0
2005-08-12 16:55:00,87.663,87.674,87.63,87.63,261700003.0
2005-08-12 16:56:00,87.647,87.664,87.64,87.655,218500002.0
2005-08-12 16:57:00,87.646,87.658,87.636,87.657,194400002.0
2005-08-12 16:58:00,87.657,87.681,87.648,87.678,163699998.0
2005-08-12 16:59:00,87.659,87.703,87.659,87.693,207300002.0
2005-08-12 17:00:00,87.682,87.706,87.675,87.692,214199998.0
2005-08-12 17:01:00,87.677,87.706,87.664,87.706,193900001.0
2005-08-12 17:02:00,87.708,87.708,87.685,87.692,178400001.0
2005-08-12 17:03:00,87.679,87.696,87.671,87.685,196899998.0
2005-08-12 17:04:00,87.685,87.697,87.672,87.69,194800000.0
2005-08-12 17:05:00,87.687,87.707,87.676,87.689,198599997.0
2005-08-12 17:06:00,87.669,87.695,87.669,87.684,334700000.0
2005-08-12 17:07:00,87.68,87.698,87.665,87.677,173700003.0
2005-08-12 17:08:00,87.682,87.7,87.666,87.679,435099999.0
2005-08-12 17:09:00,87.683,87.71,87.666,87.698,197399997.0
2005-08-12 17:10:00,87.705,87.71,87.69,87.694,325899997.0
2005-08-12 17:11:00,87.683,87.683,87.648,87.656,221899997.0
2005-08-12 17:12:00,87.668,87.694,87.668,87.669,229300000.0
2005-08-12 17:13:00,87.69,87.695,87.663,87.675,217099997.0
2005-08-12 17:14:00,87.673,87.685,87.649,87.675,260000001.0
2005-08-12 17:15:00,87.664,87.686,87.656,87.668,224999998.0
2005-08-12 17:16:00,87.651,87.681,87.651,87.681,166199997.0
2005-08-12 17:17:00,87.649,87.669,87.621,87.643,308500002.0
2005-08-12 17:18:00,87.64,87.645,87.619,87.623,233099998.0
2005-08-12 17:19:00,87.627,87.657,87.627,87.643,349400000.0
2005-08-12 17:20:00,87.635,87.657,87.622,87.627,256200000.0
2005-08-12 17:21:00,87.623,87.635,87.602,87.618,224799997.0
2005-08-12 17:22:00,87.612,87.637,87.607,87.631,200399994.0
2005-08-12 17:23:00,87.639,87.641,87.611,87.625,349100005.0
2005-08-12 17:24:00,87.644,87.682,87.637,87.661,227699996.0
2005-08-12 17:25:00,87.663,87.685,87.637,87.645,238000001.0
2005-08-12 17:26:00,87.651,87.674,87.651,87.666,232300000.0
2005-08-12 17:27:00,87.654,87.681,87.651,87.665,206400001.0
2005-08-12 17:28:00,87.668,87.674,87.649,87.66,207399997.0
2005-08-12 17:29:00,87.649,87.681,87.631,87.637,264799997.0
2005-08-12 17:30:00,87.632,87.643,87.617,87.623,228199998.0
2005-08-12 17:31:00,87.619,87.647,87.614,87.647,281199998.0
2005-08-12 17:32:00,87.655,87.66,87.635,87.644,213399999.0
2005-08-12 17:33:00,87.655,87.655,87.624,87.629,235800000.0
2005-08-12 17:34:00,87.638,87.663,87.632,87.663,143399996.0
2005-08-12 17:35:00,87.665,87.665,87.633,87.633,266400001.0
2005-08-12 17:36:00,87.653,87.666,87.643,87.643,289199998.0
2005-08-12 17:37:00,87.649,87.671,87.644,87.671,325299998.0
2005-08-12 17:38:00,87.666,87.682,87.655,87.682,226400001.0
2005-08-12 17:39:00,87.669,87.684,87.664,87.677,96199999.0
2005-08-12 17:40:00,87.662,87.691,87.662,87.687,149100000.0
2005-08-12 17:41:00,87.692,87.692,87.663,87.669,194999998.0
2005-08-12 17:42:00,87.676,87.691,87.663,87.674,255899998.0
2005-08-12 17:43:00,87.681,87.701,87.663,87.687,322200002.0
2005-08-12 17:44:00,87.671,87.699,87.669,87.699,207399999.0
2005-08-12 17:45:00,87.682,87.695,87.667,87.685,196800002.0
2005-08-12 17:46:00,87.686,87.703,87.676,87.679,191800001.0
2005-08-12 17:47:00,87.671,87.69,87.671,87.688,176700002.0
2005-08-12 17:48:00,87.7,87.7,87.672,87.672,69699999.0
2005-08-12 17:49:00,87.646,87.689,87.646,87.678,354400001.0
2005-08-12 17:50:00,87.665,87.683,87.658,87.679,273500000.0
2005-08-12 17:51:00,87.667,87.684,87.651,87.66,249100001.0
2005-08-12 17:52:00,87.661,87.68,87.66,87.678,255599999.0
2005-08-12 17:53:00,87.667,87.68,87.644,87.68,179899998.0
2005-08-12 17:54:00,87.662,87.677,87.645,87.663,228800001.0
2005-08-12 17:55:00,87.656,87.656,87.622,87.628,202499997.0
2005-08-12 17:56:00,87.64,87.653,87.628,87.652,260000000.0
2005-08-12 17:57:00,87.655,87.668,87.641,87.643,223999998.0
2005-08-12 17:58:00,87.657,87.667,87.637,87.649,213000001.0
2005-08-12 17:59:00,87.66,87.679,87.657,87.677,175299999.0
2005-08-12 18:00:00,87.665,87.688,87.665,87.685,96199999.0
2005-08-12 18:01:00,87.7,87.72,87.7,87.71,1934000009.0
2005-08-12 18:02:00,87.72,87.72,87.7,87.7,1934000009.0
2005-08-12 18:03:00,87.71,87.71,87.68,87.69,1934000009.0
2005-08-12 18:04:00,87.68,87.7,87.67,87.68,1934000009.0
2005-08-12 18:05:00,87.67,87.7,87.67,87.69,1934000009.0
2005-08-12 18:06:00,87.7,87.72,87.7,87.71,1934000009.0
2005-08-12 18:07:00,87.72,87.73,87.71,87.73,1934000009.0
2005-08-12 18:08:00,87.72,87.73,87.72,87.73,1934000009.0
2005-08-12 18:09:00,87.714,87.725,87.691,87.725,1934000009.0
2005-08-12 18:10:00,87.709,87.73,87.698,87.721,1824900004.0
2005-08-12 18:11:00,87.699,87.741,87.687,87.705,1073599998.0
2005-08-12 18:12:00,87.714,87.736,87.699,87.716,1163900003.0
2005-08-12 18:13:00,87.697,87.729,87.689,87.712,1973199998.0
2005-08-12 18:14:00,87.72,87.73,87.72,87.72,1156999987.0
2005-08-12 18:15:00,87.73,87.73,87.72,87.73,1156999987.0
2005-08-12 18:16:00,87.72,87.73,87.72,87.73,1156999987.0
2005-08-12 18:17:00,87.664,87.695,87.642,87.654,1156999987.0
2005-08-12 18:18:00,87.662,87.675,87.645,87.652,1246199998.0
2005-08-12 18:19:00,87.666,87.667,87.629,87.655,2051899997.0
2005-08-12 18:20:00,87.665,87.681,87.638,87.655,1972399985.0
2005-08-12 18:21:00,87.666,87.696,87.653,87.696,1686800004.0
2005-08-12 18:22:00,87.706,87.753,87.706,87.72,1537599994.0
2005-08-12 18:23:00,87.73,87.73,87.73,87.73,1929400003.0
2005-08-12 18:24:00,87.695,87.713,87.676,87.686,1929400003.0
2005-08-12 18:25:00,87.663,87.697,87.661,87.683,1939699989.0
2005-08-12 18:26:00,87.71,87.71,87.7,87.7,1231999990.0
2005-08-12 18:27:00,87.678,87.695,87.663,87.683,1231999990.0
2005-08-12 18:28:00,87.684,87.701,87.669,87.685,1459100003.0
2005-08-12 18:29:00,87.683,87.686,87.633,87.661,1120199991.0
2005-08-12 18:30:00,87.653,87.666,87.637,87.653,685300006.0
2005-08-12 18:31:00,87.664,87.691,87.651,87.672,1258599997.0
2005-08-12 18:32:00,87.671,87.686,87.658,87.658,2050399991.0
2005-08-12 18:33:00,87.72,87.72,87.71,87.71,1890499991.0
2005-08-12 18:34:00,87.688,87.713,87.672,87.687,1890499991.0
2005-08-12 18:35:00,87.696,87.697,87.661,87.662,1698700002.0
2005-08-12 18:36:00,87.686,87.711,87.669,87.686,787200001.0
2005-08-12 18:37:00,87.694,87.706,87.668,87.672,1140200000.0
2005-08-12 18:38:00,87.656,87.684,87.643,87.675,977900007.0
2005-08-12 18:39:00,87.662,87.688,87.656,87.672,1111499999.0
2005-08-12 18:40:00,87.667,87.67,87.625,87.643,1807099991.0
2005-08-12 18:41:00,87.65,87.673,87.634,87.648,866399996.0
2005-08-12 18:42:00,87.661,87.692,87.657,87.662,1381399992.0
2005-08-12 18:43:00,87.671,87.694,87.666,87.685,386399998.0
2005-08-12 18:44:00,87.685,87.69,87.662,87.662,863700002.0
2005-08-12 18:45:00,87.663,87.697,87.663,87.697,767399995.0
2005-08-12 18:46:00,87.684,87.707,87.673,87.703,778700003.0
2005-08-12 18:47:00,87.703,87.704,87.684,87.687,154800000.0
2005-08-12 18:48:00,87.699,87.699,87.673,87.68,500799997.0
2005-08-12 18:49:00,87.693,87.697,87.671,87.673,778000001.0
2005-08-12 18:50:00,87.662,87.693,87.662,87.692,941699996.0
2005-08-12 18:51:00,87.698,87.716,87.682,87.695,1006599998.0
2005-08-12 18:52:00,87.694,87.714,87.687,87.705,1471899996.0
2005-08-12 18:53:00,87.693,87.705,87.664,87.69,1610500010.0
2005-08-12 18:54:00,87.704,87.711,87.662,87.662,1541799987.0
2005-08-12 18:55:00,87.681,87.698,87.662,87.672,1472799986.0
2005-08-12 18:56:00,87.695,87.704,87.677,87.681,343399996.0
2005-08-12 18:57:00,87.671,87.69,87.662,87.685,377499997.0
2005-08-12 18:58:00,87.666,87.69,87.666,87.69,1273599988.0
2005-08-12 18:59:00,87.668,87.69,87.661,87.678,1189800000.0
2005-08-12 19:00:00,87.66,87.677,87.654,87.672,235099997.0
2005-08-12 19:01:00,87.683,87.708,87.671,87.678,495099992.0
2005-08-12 19:02:00,87.705,87.712,87.677,87.677,184500002.0
2005-08-12 19:03:00,87.683,87.694,87.665,87.67,562100000.0
2005-08-12 19:04:00,87.678,87.699,87.673,87.687,397399996.0
2005-08-12 19:05:00,87.689,87.702,87.677,87.679,424199999.0
2005-08-12 19:06:00,87.697,87.715,87.682,87.682,1107299994.0
2005-08-12 19:07:00,87.682,87.704,87.67,87.69,1188999995.0
2005-08-12 19:08:00,87.693,87.709,87.675,87.684,1765099993.0
2005-08-12 19:09:00,87.687,87.711,87.676,87.7,881500006.0
2005-08-12 19:10:00,87.694,87.703,87.675,87.696,260199995.0
2005-08-12 19:11:00,87.698,87.713,87.689,87.705,541799997.0
2005-08-12 19:12:00,87.685,87.708,87.681,87.691,149200000.0
2005-08-12 19:13:00,87.684,87.696,87.669,87.669,413699998.0
2005-08-12 19:14:00,87.681,87.699,87.675,87.693,390699999.0
2005-08-12 19:15:00,87.702,87.714,87.68,87.694,989199993.0
2005-08-12 19:16:00,87.705,87.711,87.684,87.693,462200002.0
2005-08-12 19:17:00,87.701,87.708,87.671,87.685,623799998.0
2005-08-12 19:18:00,87.68,87.705,87.679,87.7,686400010.0
2005-08-12 19:19:00,87.694,87.709,87.671,87.68,1099900006.0
2005-08-12 19:20:00,87.694,87.713,87.684,87.702,625700001.0
2005-08-12 19:21:00,87.689,87.705,87.66,87.676,942699993.0
2005-08-12 19:22:00,87.686,87.704,87.678,87.701,198700003.0
2005-08-12 19:23:00,87.689,87.707,87.671,87.692,1659699987.0
2005-08-12 19:24:00,87.681,87.711,87.681,87.707,741399998.0
2005-08-12 19:25:00,87.693,87.709,87.682,87.704,1208300002.0
2005-08-12 19:26:00,87.669,87.699,87.652,87.672,1714500004.0
2005-08-12 19:27:00,87.674,87.697,87.672,87.685,1383699994.0
2005-08-12 19:28:00,87.69,87.703,87.677,87.689,1146600000.0
2005-08-12 19:29:00,87.698,87.698,87.662,87.675,362099998.0
2005-08-12 19:30:00,87.702,87.713,87.686,87.694,1171300000.0
2005-08-12 19:31:00,87.688,87.714,87.676,87.701,667399996.0
2005-08-12 19:32:00,87.705,87.72,87.691,87.702,861800001.0
2005-08-12 19:33:00,87.695,87.711,87.68,87.697,597500001.0
2005-08-12 19:34:00,87.699,87.715,87.687,87.705,1283100000.0
2005-08-12 19:35:00,87.69,87.718,87.674,87.713,819899997.0
2005-08-12 19:36:00,87.702,87.711,87.676,87.687,737400000.0
2005-08-12 19:37:00,87.702,87.719,87.693,87.706,179300001.0
2005-08-12 19:38:00,87.687,87.708,87.677,87.697,835699999.0
2005-08-12 19:39:00,87.693,87.699,87.673,87.674,638900000.0
2005-08-12 19:40:00,87.665,87.688,87.65,87.666,830400000.0
2005-08-12 19:41:00,87.654,87.687,87.649,87.676,1098899992.0
2005-08-12 19:42:00,87.659,87.686,87.656,87.686,1019499996.0
2005-08-12 19:43:00,87.682,87.687,87.656,87.672,338900000.0
2005-08-12 19:44:00,87.685,87.7,87.67,87.688,977300001.0
2005-08-12 19:45:00,87.667,87.697,87.665,87.697,296299996.0
2005-08-12 19:46:00,87.682,87.708,87.679,87.694,532700001.0
2005-08-12 19:47:00,87.676,87.699,87.665,87.699,418499996.0
2005-08-12 19:48:00,87.684,87.69,87.667,87.674,1148300005.0
2005-08-12 19:49:00,87.678,87.684,87.66,87.683,746700000.0
2005-08-12 19:50:00,87.679,87.679,87.643,87.643,430100000.0
2005-08-12 19:51:00,87.661,87.675,87.641,87.652,585299993.0
2005-08-12 19:52:00,87.654,87.678,87.654,87.657,432699998.0
2005-08-12 19:53:00,87.674,87.677,87.652,87.652,724100001.0
2005-08-12 19:54:00,87.669,87.679,87.652,87.66,802999994.0
2005-08-12 19:55:00,87.672,87.675,87.65,87.658,243899999.0
2005-08-12 19:56:00,87.677,87.677,87.651,87.652,387700001.0
2005-08-12 19:57:00,87.664,87.673,87.645,87.648,602700003.0
2005-08-12 19:58:00,87.62,87.64,87.613,87.64,884399994.0
2005-08-12 19:59:00,87.631,87.649,87.622,87.645,714899997.0
2005-08-12 20:00:00,87.643,87.643,87.623,87.628,333799997.0
2005-08-12 20:01:00,87.657,87.657,87.629,87.631,633300001.0
2005-08-12 20:02:00,87.629,87.649,87.62,87.637,454599998.0
2005-08-12 20:03:00,87.637,87.647,87.619,87.633,595499994.0
2005-08-12 20:04:00,87.647,87.647,87.622,87.635,512599999.0
2005-08-12 20:05:00,87.647,87.647,87.621,87.625,524899999.0
2005-08-12 20:06:00,87.626,87.642,87.602,87.602,581799994.0
2005-08-12 20:07:00,87.644,87.666,87.625,87.646,544700000.0
2005-08-12 20:08:00,87.663,87.679,87.649,87.663,522100002.0
2005-08-12 20:09:00,87.651,87.675,87.647,87.665,493199999.0
2005-08-12 20:10:00,87.671,87.679,87.651,87.662,564099997.0
2005-08-12 20:11:00,87.702,87.704,87.66,87.682,1398599996.0
2005-08-12 20:12:00,87.697,87.716,87.676,87.692,1464699995.0
2005-08-12 20:13:00,87.707,87.707,87.677,87.68,816899996.0
2005-08-12 20:14:00,87.686,87.692,87.651,87.676,480999997.0
2005-08-12 20:15:00,87.693,87.713,87.675,87.678,945799996.0
2005-08-12 20:16:00,87.691,87.701,87.67,87.671,1294300002.0
2005-08-12 20:17:00,87.692,87.695,87.672,87.672,300700003.0
2005-08-12 20:18:00,87.695,87.71,87.689,87.691,175900002.0
2005-08-12 20:19:00,87.705,87.719,87.687,87.702,1416100007.0
2005-08-12 20:20:00,87.711,87.717,87.688,87.691,1574400004.0
2005-08-12 20:21:00,87.686,87.705,87.684,87.703,340300001.0
2005-08-12 20:22:00,87.688,87.719,87.684,87.686,895199998.0
2005-08-12 20:23:00,87.703,87.717,87.686,87.699,806800000.0
2005-08-12 20:24:00,87.7,87.718,87.699,87.713,515099997.0
2005-08-12 20:25:00,87.714,87.729,87.687,87.702,748499995.0
2005-08-12 20:26:00,87.69,87.71,87.682,87.705,455099999.0
2005-08-12 20:27:00,87.687,87.7,87.671,87.697,1208400000.0
2005-08-12 20:28:00,87.695,87.714,87.684,87.689,2004999988.0
2005-08-12 20:29:00,87.73,87.73,87.73,87.73,2026799998.0
2005-08-12 20:30:00,87.691,87.728,87.691,87.715,2026799998.0
2005-08-12 20:31:00,87.722,87.738,87.71,87.732,1541699994.0
2005-08-12 20:32:00,87.76,87.76,87.75,87.76,692500003.0
2005-08-12 20:33:00,87.715,87.736,87.698,87.723,692500003.0
2005-08-12 20:34:00,87.706,87.727,87.692,87.713,338600003.0
2005-08-12 20:35:00,87.712,87.712,87.68,87.68,561599995.0
2005-08-12 20:36:00,87.702,87.702,87.674,87.684,682399995.0
2005-08-12 20:37:00,87.668,87.688,87.653,87.682,572899998.0
2005-08-12 20:38:00,87.683,87.689,87.656,87.663,1505399999.0
2005-08-12 20:39:00,87.683,87.69,87.666,87.67,1168700000.0
2005-08-12 20:40:00,87.669,87.692,87.664,87.683,1523499988.0
2005-08-12 20:41:00,87.664,87.677,87.645,87.663,767600001.0
2005-08-12 20:42:00,87.663,87.678,87.643,87.66,865199995.0
2005-08-12 20:43:00,87.668,87.688,87.655,87.66,494500003.0
2005-08-12 20:44:00,87.672,87.69,87.659,87.684,998599992.0
2005-08-12 20:45:00,87.664,87.69,87.662,87.662,961399994.0
2005-08-12 20:46:00,87.668,87.689,87.653,87.671,626099999.0
2005-08-12 20:47:00,87.67,87.684,87.652,87.66,1220799996.0
2005-08-12 20:48:00,87.673,87.673,87.644,87.656,819599998.0
2005-08-12 20:49:00,87.683,87.687,87.662,87.683,832900006.0
2005-08-12 20:50:00,87.687,87.695,87.664,87.664,1076499991.0
2005-08-12 20:51:00,87.683,87.688,87.655,87.664,674899993.0
2005-08-12 20:52:00,87.671,87.7,87.667,87.688,635699997.0
2005-08-12 20:53:00,87.679,87.683,87.651,87.669,1604699990.0
2005-08-12 20:54:00,87.674,87.677,87.645,87.663,353699999.0
2005-08-12 20:55:00,87.677,87.678,87.645,87.666,1132700001.0
2005-08-12 20:56:00,87.672,87.676,87.644,87.648,1026100000.0
2005-08-12 20:57:00,87.651,87.676,87.647,87.66,1467399993.0
2005-08-12 20:58:00,87.67,87.68,87.66,87.66,2099099989.0
2005-08-12 20:59:00,87.637,87.653,87.595,87.635,2099099989.0
2005-08-12 21:00:00,87.67,87.68,87.65,87.68,930699993.0
2005-08-12 21:01:00,87.67,87.69,87.66,87.68,930699993.0
2005-08-12 21:02:00,87.649,87.671,87.648,87.663,930699993.0
2005-08-12 21:03:00,87.655,87.676,87.65,87.665,619399991.0
2005-08-12 21:04:00,87.654,87.677,87.654,87.667,409999999.0
2005-08-12 21:05:00,87.64,87.67,87.639,87.67,329800000.0
2005-08-12 21:06:00,87.655,87.683,87.655,87.671,551299997.0
2005-08-12 21:07:00,87.664,87.675,87.649,87.66,575700002.0
2005-08-12 21:08:00,87.654,87.685,87.646,87.659,520899992.0
2005-08-12 21:09:00,87.643,87.683,87.643,87.683,293599997.0
2005-08-12 21:10:00,87.693,87.705,87.676,87.676,350700002.0
2005-08-12 21:11:00,87.688,87.704,87.673,87.675,536000001.0
2005-08-12 21:12:00,87.68,87.695,87.661,87.68,329499998.0
2005-08-12 21:13:00,87.696,87.705,87.67,87.67,1238400002.0
2005-08-12 21:14:00,87.693,87.706,87.68,87.691,1261700004.0
2005-08-12 21:15:00,87.697,87.711,87.685,87.705,1030699993.0
2005-08-12 21:16:00,87.704,87.709,87.679,87.683,610999997.0
2005-08-12 21:17:00,87.71,87.715,87.678,87.705,1301799998.0
2005-08-12 21:18:00,87.705,87.71,87.685,87.69,786000001.0
2005-08-12 21:19:00,87.688,87.727,87.688,87.71,1060299993.0
2005-08-12 21:20:00,87.7,87.713,87.683,87.696,1691800001.0
2005-08-12 21:21:00,87.694,87.694,87.647,87.652,1787399984.0
2005-08-12 21:22:00,87.646,87.679,87.642,87.659,1382599990.0
2005-08-12 21:23:00,87.647,87.665,87.628,87.66,881500000.0
2005-08-12 21:24:00,87.651,87.665,87.643,87.66,853800003.0
2005-08-12 21:25:00,87.655,87.66,87.636,87.643,1240699999.0
2005-08-12 21:26:00,87.639,87.665,87.632,87.647,446999992.0
2005-08-12 21:27:00,87.627,87.647,87.623,87.645,588199995.0
2005-08-12 21:28:00,87.649,87.649,87.626,87.632,356400001.0
2005-08-12 21:29:00,87.64,87.649,87.623,87.647,691499994.0
2005-08-12 21:30:00,87.651,87.656,87.631,87.631,459299997.0
2005-08-12 21:31:00,87.629,87.657,87.629,87.653,325300002.0
2005-08-12 21:32:00,87.651,87.651,87.621,87.633,1074999997.0
2005-08-12 21:33:00,87.643,87.646,87.626,87.638,196800000.0
2005-08-12 21:34:00,87.628,87.65,87.612,87.632,523400003.0
2005-08-12 21:35:00,87.63,87.646,87.622,87.645,375499995.0
2005-08-12 21:36:00,87.654,87.659,87.63,87.639,313899998.0
2005-08-12 21:37:00,87.65,87.66,87.63,87.646,347800000.0
2005-08-12 21:38:00,87.635,87.654,87.626,87.638,507700002.0
2005-08-12 21:39:00,87.632,87.655,87.629,87.655,225199999.0
2005-08-12 21:40:00,87.654,87.664,87.633,87.642,461399997.0
2005-08-12 21:41:00,87.648,87.67,87.64,87.66,416100003.0
2005-08-12 21:42:00,87.656,87.67,87.639,87.66,877400002.0
2005-08-12 21:43:00,87.668,87.668,87.641,87.648,740600005.0
2005-08-12 21:44:00,87.649,87.67,87.635,87.67,1469899991.0
2005-08-12 21:45:00,87.648,87.67,87.64,87.66,1062599997.0
2005-08-12 21:46:00,87.665,87.67,87.639,87.64,507900002.0
2005-08-12 21:47:00,87.652,87.675,87.652,87.665,796099994.0
2005-08-12 21:48:00,87.656,87.668,87.648,87.663,440999997.0
2005-08-12 21:49:00,87.667,87.667,87.633,87.636,584299998.0
2005-08-12 21:50:00,87.643,87.667,87.643,87.667,197600000.0
2005-08-12 21:51:00,87.669,87.669,87.638,87.654,401299997.0
2005-08-12 21:52:00,87.64,87.65,87.621,87.628,529799993.0
2005-08-12 21:53:00,87.626,87.637,87.616,87.633,306699999.0
2005-08-12 21:54:00,87.637,87.65,87.632,87.645,195500000.0
2005-08-12 21:55:00,87.643,87.649,87.627,87.637,230100000.0
2005-08-12 21:56:00,87.645,87.653,87.629,87.641,689599999.0
2005-08-12 21:57:00,87.633,87.646,87.624,87.632,223400000.0
2005-08-12 21:58:00,87.649,87.649,87.637,87.642,171400000.0
2005-08-12 21:59:00,87.645,87.645,87.61,87.614,561600001.0
2005-08-12 22:00:00,87.635,87.64,87.6,87.614,683200005.0
2005-08-12 22:01:00,87.615,87.64,87.61,87.64,904000000.0
2005-08-12 22:02:00,87.623,87.648,87.608,87.626,1273700000.0
2005-08-12 22:03:00,87.609,87.636,87.609,87.628,177499999.0
2005-08-12 22:04:00,87.636,87.646,87.621,87.636,793499989.0
2005-08-12 22:05:00,87.617,87.64,87.609,87.635,372500001.0
2005-08-12 22:06:00,87.637,87.641,87.613,87.613,150299999.0
2005-08-12 22:07:00,87.631,87.632,87.613,87.613,141899999.0
2005-08-12 22:08:00,87.617,87.634,87.612,87.612,340199999.0
2005-08-12 22:09:00,87.635,87.635,87.61,87.61,492099998.0
2005-08-12 22:10:00,87.632,87.635,87.599,87.599,211299997.0
2005-08-12 22:11:00,87.618,87.642,87.607,87.633,343600001.0
2005-08-12 22:12:00,87.642,87.655,87.618,87.628,383499992.0
2005-08-12 22:13:00,87.634,87.634,87.6,87.611,548599995.0
2005-08-12 22:14:00,87.612,87.633,87.61,87.633,162100000.0
2005-08-12 22:15:00,87.621,87.644,87.616,87.633,448500001.0
2005-08-12 22:16:00,87.616,87.638,87.612,87.63,505099995.0
2005-08-12 22:17:00,87.63,87.64,87.611,87.627,111199999.0
2005-08-12 22:18:00,87.635,87.64,87.615,87.615,244299997.0
2005-08-12 22:19:00,87.624,87.64,87.61,87.63,234299998.0
2005-08-12 22:20:00,87.635,87.64,87.62,87.628,182799997.0
2005-08-12 22:21:00,87.617,87.64,87.617,87.635,146299999.0
2005-08-12 22:22:00,87.644,87.65,87.624,87.624,355300006.0
2005-08-12 22:23:00,87.629,87.651,87.629,87.646,185600000.0
2005-08-12 22:24:00,87.643,87.643,87.625,87.627,114699998.0
2005-08-12 22:25:00,87.629,87.649,87.627,87.642,220000002.0
2005-08-12 22:26:00,87.63,87.632,87.611,87.613,36800000.0
2005-08-12 22:27:00,87.643,87.65,87.623,87.629,688300002.0
2005-08-12 22:28:00,87.633,87.657,87.628,87.653,379500001.0
2005-08-12 22:29:00,87.64,87.657,87.619,87.643,214999998.0
2005-08-12 22:30:00,87.641,87.668,87.635,87.668,528799997.0
2005-08-12 22:31:00,87.674,87.697,87.653,87.692,314199998.0
2005-08-12 22:32:00,87.658,87.692,87.646,87.671,284099997.0
2005-08-12 22:33:00,87.691,87.704,87.664,87.666,401799998.0
2005-08-12 22:34:00,87.642,87.685,87.642,87.679,618500006.0
2005-08-12 22:35:00,87.674,87.696,87.666,87.691,321300001.0
2005-08-12 22:36:00,87.669,87.699,87.651,87.67,439700001.0
2005-08-12 22:37:00,87.672,87.693,87.662,87.666,297299996.0
2005-08-12 22:38:00,87.64,87.692,87.64,87.69,160300003.0
2005-08-12 22:39:00,87.673,87.692,87.659,87.677,297199998.0
2005-08-12 22:40:00,87.64,87.686,87.64,87.678,468299996.0
2005-08-12 22:41:00,87.676,87.692,87.657,87.672,239400001.0
2005-08-12 22:42:00,87.679,87.684,87.653,87.661,297200002.0
2005-08-12 22:43:00,87.676,87.691,87.639,87.66,679100002.0
2005-08-12 22:44:00,87.661,87.686,87.646,87.673,450700002.0
2005-08-12 22:45:00,87.654,87.688,87.625,87.65,358900003.0
2005-08-12 22:46:00,87.652,87.686,87.647,87.675,339099998.0
2005-08-12 22:47:00,87.652,87.684,87.65,87.675,352699998.0
2005-08-12 22:48:00,87.638,87.684,87.637,87.67,782600001.0
2005-08-12 22:49:00,87.653,87.686,87.637,87.655,485099998.0
2005-08-12 22:50:00,87.674,87.677,87.622,87.622,219500003.0
2005-08-12 22:51:00,87.652,87.683,87.634,87.681,631100004.0
2005-08-12 22:52:00,87.654,87.668,87.63,87.64,240200002.0
2005-08-12 22:53:00,87.652,87.654,87.595,87.602,459799997.0
2005-08-12 22:54:00,87.636,87.666,87.614,87.615,289000000.0
2005-08-12 22:55:00,87.645,87.661,87.603,87.603,346299999.0
2005-08-12 22:56:00,87.626,87.65,87.608,87.616,238899998.0
2005-08-12 22:57:00,87.618,87.645,87.601,87.625,230600001.0
2005-08-12 22:58:00,87.637,87.661,87.62,87.62,198999995.0
2005-08-12 22:59:00,87.636,87.643,87.587,87.592,260900000.0
2005-08-14 23:00:00,87.701,87.776,87.701,87.776,273800000.0
2005-08-14 23:01:00,87.804,87.837,87.799,87.837,117699997.0
2005-08-14 23:02:00,87.844,87.86,87.833,87.859,220999996.0
2005-08-14 23:03:00,87.862,87.87,87.846,87.868,203199996.0
2005-08-14 23:04:00,87.826,87.861,87.826,87.832,101400001.0
2005-08-14 23:05:00,87.845,87.866,87.834,87.846,142400000.0
2005-08-14 23:06:00,87.856,87.873,87.823,87.832,235400004.0
2005-08-14 23:07:00,87.841,87.85,87.819,87.837,320299995.0
2005-08-14 23:08:00,87.827,87.847,87.817,87.828,248199995.0
2005-08-14 23:09:00,87.84,87.853,87.82,87.84,171100000.0
2005-08-14 23:10:00,87.838,87.845,87.812,87.825,182600002.0
2005-08-14 23:11:00,87.817,87.835,87.808,87.83,117100000.0
2005-08-14 23:12:00,87.831,87.842,87.803,87.827,184199997.0
2005-08-14 23:13:00,87.835,87.835,87.799,87.799,125799997.0
2005-08-14 23:14:00,87.83,87.834,87.807,87.808,257299997.0
2005-08-14 23:15:00,87.829,87.837,87.808,87.809,240000001.0
2005-08-14 23:16:00,87.831,87.842,87.801,87.807,212199997.0
2005-08-14 23:17:00,87.788,87.82,87.786,87.818,279299999.0
2005-08-14 23:18:00,87.803,87.822,87.791,87.816,238000003.0
2005-08-14 23:19:00,87.809,87.82,87.778,87.794,214900000.0
2005-08-14 23:20:00,87.803,87.826,87.791,87.816,284199995.0
2005-08-14 23:21:00,87.793,87.822,87.79,87.822,199800002.0
2005-08-14 23:22:00,87.81,87.832,87.803,87.826,149500002.0
2005-08-14 23:23:00,87.842,87.843,87.802,87.802,150399998.0
2005-08-14 23:24:00,87.828,87.834,87.803,87.813,267999999.0
2005-08-14 23:25:00,87.814,87.833,87.803,87.816,168599998.0
2005-08-14 23:26:00,87.825,87.848,87.817,87.834,217999997.0
2005-08-14 23:27:00,87.824,87.842,87.804,87.807,223600000.0
2005-08-14 23:28:00,87.812,87.836,87.799,87.816,99999997.0
2005-08-14 23:29:00,87.841,87.843,87.804,87.823,233499997.0
2005-08-14 23:30:00,87.848,87.848,87.807,87.808,268800002.0
2005-08-14 23:31:00,87.809,87.841,87.808,87.841,132000001.0
2005-08-14 23:32:00,87.84,87.848,87.814,87.816,243200001.0
2005-08-14 23:33:00,87.826,87.853,87.813,87.828,249199997.0
2005-08-14 23:34:00,87.827,87.836,87.799,87.806,283200001.0
2005-08-14 23:35:00,87.818,87.835,87.771,87.816,271700002.0
2005-08-14 23:36:00,87.839,87.846,87.81,87.81,298500002.0
2005-08-14 23:37:00,87.807,87.838,87.801,87.823,217500002.0
2005-08-14 23:38:00,87.798,87.824,87.793,87.81,176400001.0
2005-08-14 23:39:00,87.821,87.838,87.806,87.821,232500004.0
2005-08-14 23:40:00,87.811,87.854,87.811,87.821,184100003.0
2005-08-14 23:41:00,87.812,87.855,87.808,87.844,103100000.0
2005-08-14 23:42:00,87.824,87.83,87.802,87.805,175799999.0
2005-08-14 23:43:00,87.821,87.849,87.819,87.845,218300003.0
2005-08-14 23:44:00,87.811,87.85,87.811,87.832,232799998.0
2005-08-14 23:45:00,87.826,87.841,87.809,87.836,278699995.0
2005-08-14 23:46:00,87.815,87.842,87.808,87.825,148499999.0
2005-08-14 23:47:00,87.81,87.841,87.807,87.815,236000001.0
2005-08-14 23:48:00,87.806,87.829,87.797,87.814,240699998.0
2005-08-14 23:49:00,87.819,87.829,87.787,87.798,315499998.0
2005-08-14 23:50:00,87.808,87.84,87.803,87.82,244899998.0
2005-08-14 23:51:00,87.792,87.832,87.792,87.826,151300000.0
2005-08-14 23:52:00,87.801,87.818,87.797,87.809,161299999.0
2005-08-14 23:53:00,87.809,87.833,87.792,87.813,234899999.0
2005-08-14 23:54:00,87.785,87.817,87.784,87.813,117600000.0
2005-08-14 23:55:00,87.825,87.828,87.79,87.79,139200001.0
2005-08-14 23:56:00,87.799,87.81,87.768,87.768,146999999.0
2005-08-14 23:57:00,87.774,87.794,87.771,87.787,209799997.0
2005-08-14 23:58:00,87.784,87.801,87.773,87.779,241999997.0
2005-08-14 23:59:00,87.777,87.804,87.765,87.778,244699998.0
2005-08-15 00:00:00,87.77,87.803,87.766,87.782,242600001.0
2005-08-15 00:01:00,87.82,87.857,87.796,87.805,286400002.0
2005-08-15 00:02:00,87.789,87.797,87.764,87.782,171499998.0
2005-08-15 00:03:00,87.8,87.8,87.781,87.788,153500000.0
2005-08-15 00:04:00,87.77,87.797,87.769,87.797,290199996.0
2005-08-15 00:05:00,87.802,87.808,87.776,87.793,277499999.0
2005-08-15 00:06:00,87.798,87.802,87.776,87.79,172300000.0
2005-08-15 00:07:00,87.795,87.8,87.772,87.78,236399996.0
2005-08-15 00:08:00,87.795,87.795,87.78,87.78,67600001.0
2005-08-15 00:09:00,87.795,87.8,87.758,87.758,172700002.0
2005-08-15 00:10:00,87.799,87.799,87.774,87.776,193199999.0
2005-08-15 00:11:00,87.793,87.793,87.765,87.765,168300002.0
2005-08-15 00:12:00,87.769,87.785,87.753,87.77,258300000.0
2005-08-15 00:13:00,87.775,87.785,87.761,87.762,103899999.0
2005-08-15 00:14:00,87.772,87.782,87.747,87.771,136099998.0
2005-08-15 00:15:00,87.77,87.784,87.757,87.765,90099999.0
2005-08-15 00:16:00,87.765,87.783,87.755,87.781,270000002.0
2005-08-15 00:17:00,87.785,87.785,87.755,87.755,89099998.0
2005-08-15 00:18:00,87.773,87.775,87.756,87.759,45999999.0
2005-08-15 00:19:00,87.754,87.771,87.746,87.751,121899998.0
2005-08-15 00:20:00,87.757,87.769,87.742,87.743,261899997.0
2005-08-15 00:21:00,87.755,87.77,87.748,87.751,148500003.0
2005-08-15 00:22:00,87.771,87.787,87.757,87.778,122999999.0
2005-08-15 00:23:00,87.777,87.786,87.764,87.768,224399999.0
2005-08-15 00:24:00,87.775,87.79,87.753,87.78,230900005.0
2005-08-15 00:25:00,87.788,87.788,87.761,87.771,100899999.0
2005-08-15 00:26:00,87.767,87.788,87.76,87.767,92600000.0
2005-08-15 00:27:00,87.783,87.783,87.761,87.762,335100000.0
2005-08-15 00:28:00,87.761,87.78,87.761,87.775,159799997.0
2005-08-15 00:29:00,87.767,87.78,87.749,87.777,245400003.0
2005-08-15 00:30:00,87.772,87.781,87.759,87.764,183399998.0
2005-08-15 00:31:00,87.764,87.791,87.76,87.78,341100000.0
2005-08-15 00:32:00,87.786,87.793,87.757,87.774,279899998.0
2005-08-15 00:33:00,87.803,87.806,87.782,87.792,154200000.0
2005-08-15 00:34:00,87.789,87.79,87.749,87.749,235500001.0
2005-08-15 00:35:00,87.765,87.791,87.765,87.79,272900000.0
2005-08-15 00:36:00,87.788,87.789,87.754,87.789,272600003.0
2005-08-15 00:37:00,87.788,87.8,87.77,87.773,364200002.0
2005-08-15 00:38:00,87.764,87.799,87.764,87.799,142099999.0
2005-08-15 00:39:00,87.786,87.806,87.782,87.797,259000000.0
2005-08-15 00:40:00,87.779,87.796,87.745,87.763,268799998.0
2005-08-15 00:41:00,87.769,87.776,87.752,87.764,239300003.0
2005-08-15 00:42:00,87.773,87.775,87.75,87.772,278599999.0
2005-08-15 00:43:00,87.766,87.774,87.749,87.761,79400001.0
2005-08-15 00:44:00,87.754,87.775,87.749,87.768,170299997.0
2005-08-15 00:45:00,87.76,87.783,87.745,87.747,213999998.0
2005-08-15 00:46:00,87.74,87.765,87.736,87.765,175099999.0
2005-08-15 00:47:00,87.749,87.765,87.733,87.765,363599992.0
2005-08-15 00:48:00,87.754,87.77,87.741,87.76,195400001.0
2005-08-15 00:49:00,87.759,87.775,87.751,87.757,209000001.0
2005-08-15 00:50:00,87.744,87.76,87.738,87.748,168200004.0
2005-08-15 00:51:00,87.736,87.762,87.731,87.762,293800000.0
2005-08-15 00:52:00,87.765,87.771,87.742,87.747,177599996.0
2005-08-15 00:53:00,87.754,87.772,87.752,87.772,201799997.0
2005-08-15 00:54:00,87.754,87.766,87.739,87.76,150099998.0
2005-08-15 00:55:00,87.766,87.771,87.751,87.765,218500000.0
2005-08-15 00:56:00,87.741,87.775,87.741,87.767,285599996.0
2005-08-15 00:57:00,87.756,87.768,87.743,87.761,197700002.0
2005-08-15 00:58:00,87.76,87.76,87.734,87.734,199299999.0
2005-08-15 00:59:00,87.749,87.764,87.74,87.76,341400001.0
2005-08-15 01:00:00,87.751,87.766,87.73,87.733,225800001.0
2005-08-15 01:01:00,87.745,87.75,87.732,87.738,62900002.0
2005-08-15 01:02:00,87.74,87.762,87.728,87.759,224699999.0
2005-08-15 01:03:00,87.739,87.765,87.739,87.761,149199998.0
2005-08-15 01:04:00,87.745,87.767,87.744,87.747,218100001.0
2005-08-15 01:05:00,87.756,87.756,87.736,87.738,89799999.0
2005-08-15 01:06:00,87.738,87.769,87.737,87.749,179199998.0
2005-08-15 01:07:00,87.735,87.759,87.727,87.744,213500001.0
2005-08-15 01:08:00,87.738,87.75,87.733,87.75,201299998.0
2005-08-15 01:09:00,87.734,87.767,87.734,87.767,183300004.0
2005-08-15 01:10:00,87.767,87.767,87.736,87.736,92700000.0
2005-08-15 01:11:00,87.742,87.753,87.726,87.749,176599999.0
2005-08-15 01:12:00,87.746,87.752,87.725,87.752,304599995.0
2005-08-15 01:13:00,87.735,87.76,87.727,87.752,189999998.0
2005-08-15 01:14:00,87.73,87.75,87.723,87.74,151300001.0
2005-08-15 01:15:00,87.753,87.753,87.73,87.743,90800000.0
2005-08-15 01:16:00,87.75,87.755,87.725,87.725,214299998.0
2005-08-15 01:17:00,87.723,87.762,87.723,87.762,197200001.0
2005-08-15 01:18:00,87.765,87.765,87.745,87.747,58300002.0
2005-08-15 01:19:00,87.73,87.75,87.73,87.745,201100000.0
2005-08-15 01:20:00,87.74,87.75,87.721,87.723,156700003.0
2005-08-15 01:21:00,87.741,87.771,87.741,87.761,188200000.0
2005-08-15 01:22:00,87.739,87.764,87.739,87.764,65700001.0
2005-08-15 01:23:00,87.748,87.772,87.747,87.748,174100002.0
2005-08-15 01:24:00,87.735,87.752,87.727,87.748,205599999.0
2005-08-15 01:25:00,87.743,87.77,87.739,87.77,260200001.0
2005-08-15 01:26:00,87.766,87.78,87.759,87.775,313699999.0
2005-08-15 01:27:00,87.775,87.779,87.756,87.766,325300003.0
2005-08-15 01:28:00,87.771,87.771,87.744,87.764,215499997.0
2005-08-15 01:29:00,87.745,87.76,87.725,87.738,296999996.0
2005-08-15 01:30:00,87.763,87.769,87.744,87.757,171699999.0
2005-08-15 01:31:00,87.74,87.76,87.736,87.76,203599997.0
2005-08-15 01:32:00,87.755,87.76,87.736,87.748,159799996.0
2005-08-15 01:33:00,87.74,87.755,87.74,87.755,21600000.0
2005-08-15 01:34:00,87.74,87.76,87.734,87.755,304399999.0
2005-08-15 01:35:00,87.765,87.768,87.748,87.754,163699998.0
2005-08-15 01:36:00,87.765,87.769,87.744,87.744,222699999.0
2005-08-15 01:37:00,87.77,87.77,87.746,87.757,151599998.0
2005-08-15 01:38:00,87.775,87.775,87.746,87.758,248900001.0
2005-08-15 01:39:00,87.765,87.77,87.75,87.758,151800000.0
2005-08-15 01:40:00,87.75,87.765,87.743,87.756,209799999.0
2005-08-15 01:41:00,87.751,87.759,87.731,87.74,229100005.0
2005-08-15 01:42:00,87.735,87.761,87.725,87.747,254499996.0
2005-08-15 01:43:00,87.747,87.755,87.733,87.734,123800000.0
2005-08-15 01:44:00,87.74,87.76,87.74,87.76,80299999.0
2005-08-15 01:45:00,87.76,87.76,87.731,87.731,118399998.0
2005-08-15 01:46:00,87.75,87.76,87.74,87.74,144700001.0
2005-08-15 01:47:00,87.727,87.744,87.721,87.736,111499999.0
2005-08-15 01:48:00,87.727,87.745,87.711,87.745,288000002.0
2005-08-15 01:49:00,87.719,87.74,87.715,87.735,304399999.0
2005-08-15 01:50:00,87.735,87.769,87.716,87.743,194699995.0
2005-08-15 01:51:00,87.758,87.781,87.741,87.76,159799997.0
2005-08-15 01:52:00,87.76,87.78,87.76,87.775,117199999.0
2005-08-15 01:53:00,87.753,87.772,87.735,87.765,156499999.0
2005-08-15 01:54:00,87.756,87.778,87.743,87.778,248700000.0
2005-08-15 01:55:00,87.776,87.784,87.756,87.756,266699999.0
2005-08-15 01:56:00,87.74,87.778,87.74,87.774,462699996.0
2005-08-15 01:57:00,87.775,87.78,87.753,87.755,213199996.0
2005-08-15 01:58:00,87.759,87.782,87.753,87.78,300800001.0
2005-08-15 01:59:00,87.773,87.788,87.764,87.783,269300006.0
2005-08-15 02:00:00,87.777,87.809,87.776,87.788,190000000.0
2005-08-15 02:01:00,87.808,87.822,87.793,87.803,254900000.0
2005-08-15 02:02:00,87.812,87.836,87.808,87.822,364299995.0
2005-08-15 02:03:00,87.831,87.838,87.798,87.798,222900003.0
2005-08-15 02:04:00,87.801,87.818,87.786,87.803,191900000.0
2005-08-15 02:05:00,87.803,87.817,87.786,87.804,180299999.0
2005-08-15 02:06:00,87.811,87.82,87.79,87.793,361199999.0
2005-08-15 02:07:00,87.787,87.814,87.786,87.805,268199997.0
2005-08-15 02:08:00,87.802,87.803,87.778,87.778,240799999.0
2005-08-15 02:09:00,87.786,87.805,87.783,87.795,258700004.0
2005-08-15 02:10:00,87.797,87.802,87.774,87.78,269000002.0
2005-08-15 02:11:00,87.803,87.833,87.795,87.815,167499998.0
2005-08-15 02:12:00,87.803,87.823,87.802,87.815,511000001.0
2005-08-15 02:13:00,87.806,87.825,87.792,87.795,262200000.0
2005-08-15 02:14:00,87.805,87.82,87.789,87.8,298300000.0
2005-08-15 02:15:00,87.814,87.835,87.809,87.825,225300002.0
2005-08-15 02:16:00,87.82,87.83,87.802,87.803,309199997.0
2005-08-15 02:17:00,87.812,87.827,87.795,87.812,135900001.0
2005-08-15 02:18:00,87.8,87.815,87.791,87.813,187900000.0
2005-08-15 02:19:00,87.811,87.819,87.792,87.807,246300003.0
2005-08-15 02:20:00,87.79,87.809,87.784,87.808,177800003.0
2005-08-15 02:21:00,87.78,87.798,87.779,87.793,185899999.0
2005-08-15 02:22:00,87.795,87.8,87.773,87.789,155700001.0
2005-08-15 02:23:00,87.791,87.803,87.779,87.8,265999996.0
2005-08-15 02:24:00,87.793,87.816,87.787,87.802,240799999.0
2005-08-15 02:25:00,87.802,87.824,87.798,87.818,230500000.0
2005-08-15 02:26:00,87.809,87.82,87.78,87.798,125799999.0
2005-08-15 02:27:00,87.813,87.814,87.782,87.782,305500002.0
2005-08-15 02:28:00,87.81,87.824,87.795,87.795,237200001.0
2005-08-15 02:29:00,87.791,87.815,87.791,87.81,303600003.0
2005-08-15 02:30:00,87.8,87.81,87.783,87.79,241399998.0
2005-08-15 02:31:00,87.788,87.803,87.77,87.785,217099998.0
2005-08-15 02:32:00,87.791,87.791,87.779,87.779,86700000.0
2005-08-15 02:33:00,87.798,87.807,87.781,87.807,266000001.0
2005-08-15 02:34:00,87.764,87.8,87.764,87.795,230000000.0
2005-08-15 02:35:00,87.79,87.795,87.77,87.773,291900001.0
2005-08-15 02:36:00,87.778,87.778,87.74,87.749,290900000.0
2005-08-15 02:37:00,87.742,87.757,87.722,87.728,279600000.0
2005-08-15 02:38:00,87.741,87.761,87.74,87.752,177100000.0
2005-08-15 02:39:00,87.743,87.757,87.733,87.745,257599998.0
2005-08-15 02:40:00,87.717,87.737,87.705,87.729,166499998.0
2005-08-15 02:41:00,87.728,87.729,87.702,87.717,327599998.0
2005-08-15 02:42:00,87.712,87.734,87.708,87.72,294799997.0
2005-08-15 02:43:00,87.725,87.745,87.708,87.733,251900002.0
2005-08-15 02:44:00,87.726,87.758,87.725,87.757,273700001.0
2005-08-15 02:45:00,87.726,87.747,87.725,87.747,215400003.0
2005-08-15 02:46:00,87.74,87.761,87.73,87.752,302300002.0
2005-08-15 02:47:00,87.724,87.749,87.723,87.749,164799999.0
2005-08-15 02:48:00,87.733,87.754,87.731,87.753,239200000.0
2005-08-15 02:49:00,87.74,87.763,87.74,87.758,221999999.0
2005-08-15 02:50:00,87.76,87.76,87.74,87.74,104300000.0
2005-08-15 02:51:00,87.756,87.763,87.739,87.739,132700003.0
2005-08-15 02:52:00,87.738,87.758,87.726,87.738,265200003.0
2005-08-15 02:53:00,87.719,87.762,87.719,87.762,204999998.0
2005-08-15 02:54:00,87.741,87.767,87.735,87.767,310900000.0
2005-08-15 02:55:00,87.754,87.767,87.731,87.749,226799995.0
2005-08-15 02:56:00,87.741,87.764,87.725,87.737,390400003.0
2005-08-15 02:57:00,87.722,87.733,87.707,87.717,134600002.0
2005-08-15 02:58:00,87.714,87.726,87.706,87.723,93699999.0
2005-08-15 02:59:00,87.697,87.714,87.69,87.705,401099997.0
2005-08-15 03:00:00,87.685,87.715,87.685,87.706,363699998.0
2005-08-15 03:01:00,87.685,87.707,87.678,87.699,223700001.0
2005-08-15 03:02:00,87.7,87.7,87.68,87.68,225700001.0
2005-08-15 03:03:00,87.686,87.702,87.666,87.672,220199996.0
2005-08-15 03:04:00,87.686,87.687,87.665,87.678,177000000.0
2005-08-15 03:05:00,87.692,87.695,87.672,87.672,280399997.0
2005-08-15 03:06:00,87.668,87.709,87.668,87.709,213199998.0
2005-08-15 03:07:00,87.695,87.711,87.676,87.695,165499999.0
2005-08-15 03:08:00,87.686,87.705,87.674,87.695,263299997.0
2005-08-15 03:09:00,87.694,87.701,87.68,87.69,242200000.0
2005-08-15 03:10:00,87.679,87.705,87.675,87.697,278899997.0
2005-08-15 03:11:00,87.695,87.713,87.686,87.713,144099998.0
2005-08-15 03:12:00,87.709,87.716,87.691,87.692,134999996.0
2005-08-15 03:13:00,87.68,87.71,87.675,87.695,411399997.0
2005-08-15 03:14:00,87.707,87.712,87.69,87.699,269900000.0
2005-08-15 03:15:00,87.705,87.705,87.682,87.682,32800000.0
2005-08-15 03:16:00,87.69,87.707,87.683,87.689,160399998.0
2005-08-15 03:17:00,87.696,87.712,87.68,87.701,332999995.0
2005-08-15 03:18:00,87.693,87.709,87.687,87.706,32800000.0
2005-08-15 03:19:00,87.698,87.714,87.695,87.713,218899997.0
2005-08-15 03:20:00,87.706,87.727,87.706,87.727,36500000.0
2005-08-15 03:21:00,87.725,87.736,87.712,87.719,378799998.0
2005-08-15 03:22:00,87.733,87.741,87.709,87.724,181799997.0
2005-08-15 03:23:00,87.746,87.746,87.714,87.714,135600000.0
2005-08-15 03:24:00,87.725,87.73,87.702,87.71,276399999.0
2005-08-15 03:25:00,87.73,87.73,87.703,87.725,253500001.0
2005-08-15 03:26:00,87.723,87.736,87.719,87.734,196499998.0
2005-08-15 03:27:00,87.736,87.749,87.72,87.72,321799999.0
2005-08-15 03:28:00,87.724,87.741,87.724,87.741,70399998.0
2005-08-15 03:29:00,87.726,87.741,87.724,87.724,35099999.0
2005-08-15 03:30:00,87.728,87.74,87.712,87.726,189100004.0
2005-08-15 03:31:00,87.733,87.739,87.721,87.722,73099999.0
2005-08-15 03:32:00,87.746,87.746,87.708,87.708,281899995.0
2005-08-15 03:33:00,87.715,87.751,87.715,87.743,239699998.0
2005-08-15 03:34:00,87.74,87.74,87.715,87.721,215399997.0
2005-08-15 03:35:00,87.715,87.739,87.714,87.734,269699997.0
2005-08-15 03:36:00,87.73,87.73,87.71,87.713,125099999.0
2005-08-15 03:37:00,87.735,87.74,87.712,87.712,247000000.0
2005-08-15 03:38:00,87.708,87.74,87.708,87.735,170499999.0
2005-08-15 03:39:00,87.727,87.739,87.696,87.696,129399999.0
2005-08-15 03:40:00,87.717,87.731,87.697,87.704,195000002.0
2005-08-15 03:41:00,87.712,87.725,87.693,87.725,214900003.0
2005-08-15 03:42:00,87.71,87.73,87.706,87.715,178500002.0
2005-08-15 03:43:00,87.704,87.716,87.693,87.707,148399998.0
2005-08-15 03:44:00,87.709,87.739,87.672,87.724,187599999.0
2005-08-15 03:45:00,87.712,87.745,87.712,87.726,258399996.0
2005-08-15 03:46:00,87.735,87.735,87.684,87.684,268299997.0
2005-08-15 03:47:00,87.685,87.706,87.678,87.702,250899996.0
2005-08-15 03:48:00,87.715,87.721,87.69,87.708,166199998.0
2005-08-15 03:49:00,87.715,87.715,87.688,87.698,320899997.0
2005-08-15 03:50:00,87.684,87.716,87.677,87.692,254300000.0
2005-08-15 03:51:00,87.717,87.725,87.692,87.692,232499997.0
2005-08-15 03:52:00,87.723,87.727,87.7,87.714,337299994.0
2005-08-15 03:53:00,87.704,87.734,87.704,87.717,207999999.0
2005-08-15 03:54:00,87.703,87.723,87.695,87.708,181499998.0
2005-08-15 03:55:00,87.703,87.723,87.703,87.716,232099999.0
2005-08-15 03:56:00,87.713,87.722,87.695,87.71,170799998.0
2005-08-15 03:57:00,87.715,87.727,87.704,87.704,207100004.0
2005-08-15 03:58:00,87.702,87.725,87.692,87.71,143600000.0
2005-08-15 03:59:00,87.717,87.74,87.704,87.73,162799995.0
2005-08-15 04:00:00,87.711,87.724,87.684,87.704,236600002.0
2005-08-15 04:01:00,87.694,87.708,87.683,87.708,192299999.0
2005-08-15 04:02:00,87.709,87.725,87.694,87.723,98100000.0
2005-08-15 04:03:00,87.72,87.735,87.706,87.708,127600001.0
2005-08-15 04:04:00,87.703,87.728,87.702,87.712,197300002.0
2005-08-15 04:05:00,87.708,87.738,87.708,87.712,219600003.0
2005-08-15 04:06:00,87.691,87.726,87.691,87.723,264299998.0
2005-08-15 04:07:00,87.716,87.74,87.716,87.718,175599999.0
2005-08-15 04:08:00,87.713,87.724,87.689,87.698,295100000.0
2005-08-15 04:09:00,87.709,87.728,87.701,87.719,306300001.0
2005-08-15 04:10:00,87.721,87.721,87.697,87.709,217100000.0
2005-08-15 04:11:00,87.694,87.726,87.694,87.718,123099998.0
2005-08-15 04:12:00,87.696,87.72,87.696,87.72,200100000.0
2005-08-15 04:13:00,87.703,87.715,87.702,87.715,79500000.0
2005-08-15 04:14:00,87.704,87.722,87.702,87.722,256399998.0
2005-08-15 04:15:00,87.708,87.723,87.703,87.713,169700004.0
2005-08-15 04:16:00,87.705,87.71,87.687,87.691,276600002.0
2005-08-15 04:17:00,87.705,87.71,87.69,87.698,50200000.0
2005-08-15 04:18:00,87.686,87.71,87.682,87.705,174299997.0
2005-08-15 04:19:00,87.705,87.705,87.69,87.69,31400000.0
2005-08-15 04:20:00,87.671,87.705,87.671,87.705,390099999.0
2005-08-15 04:21:00,87.687,87.704,87.666,87.683,81599999.0
2005-08-15 04:22:00,87.689,87.697,87.678,87.68,104799999.0
2005-08-15 04:23:00,87.691,87.705,87.691,87.705,111400001.0
2005-08-15 04:24:00,87.679,87.696,87.668,87.68,119200002.0
2005-08-15 04:25:00,87.673,87.69,87.667,87.685,257200001.0
2005-08-15 04:26:00,87.693,87.693,87.669,87.677,130999998.0
2005-08-15 04:27:00,87.659,87.683,87.659,87.682,165599998.0
2005-08-15 04:28:00,87.667,87.681,87.655,87.675,227499999.0
2005-08-15 04:29:00,87.656,87.686,87.656,87.675,205200000.0
2005-08-15 04:30:00,87.682,87.682,87.658,87.672,164400005.0
2005-08-15 04:31:00,87.66,87.677,87.652,87.652,194999996.0
2005-08-15 04:32:00,87.67,87.69,87.655,87.667,142000000.0
2005-08-15 04:33:00,87.677,87.686,87.66,87.683,380599998.0
2005-08-15 04:34:00,87.684,87.684,87.657,87.657,123300002.0
2005-08-15 04:35:00,87.677,87.685,87.663,87.67,125899999.0
2005-08-15 04:36:00,87.667,87.691,87.667,87.675,162299999.0
2005-08-15 04:37:00,87.681,87.692,87.667,87.671,182900001.0
2005-08-15 04:38:00,87.685,87.688,87.655,87.66,210900002.0
2005-08-15 04:39:00,87.688,87.688,87.65,87.65,309100001.0
2005-08-15 04:40:00,87.66,87.675,87.66,87.675,61300000.0
2005-08-15 04:41:00,87.676,87.688,87.656,87.674,267100007.0
2005-08-15 04:42:00,87.667,87.685,87.661,87.68,240600002.0
2005-08-15 04:43:00,87.674,87.674,87.654,87.654,123899999.0
2005-08-15 04:44:00,87.676,87.682,87.656,87.656,163500001.0
2005-08-15 04:45:00,87.663,87.673,87.642,87.642,93000000.0
2005-08-15 04:46:00,87.671,87.675,87.651,87.653,196499998.0
2005-08-15 04:47:00,87.681,87.681,87.644,87.644,184500000.0
2005-08-15 04:48:00,87.653,87.682,87.653,87.653,279200005.0
2005-08-15 04:49:00,87.655,87.67,87.637,87.67,117599998.0
2005-08-15 04:50:00,87.662,87.688,87.662,87.683,257900001.0
2005-08-15 04:51:00,87.655,87.675,87.65,87.668,161399999.0
2005-08-15 04:52:00,87.673,87.688,87.66,87.669,388000003.0
2005-08-15 04:53:00,87.659,87.678,87.651,87.664,218099999.0
2005-08-15 04:54:00,87.667,87.667,87.64,87.641,106300001.0
2005-08-15 04:55:00,87.647,87.663,87.647,87.663,131800002.0
2005-08-15 04:56:00,87.655,87.665,87.635,87.643,168499999.0
2005-08-15 04:57:00,87.655,87.684,87.641,87.656,245500002.0
2005-08-15 04:58:00,87.648,87.674,87.643,87.646,344500000.0
2005-08-15 04:59:00,87.645,87.663,87.627,87.655,372700000.0
2005-08-15 05:00:00,87.655,87.672,87.641,87.663,182400003.0
2005-08-15 05:01:00,87.654,87.677,87.647,87.663,222799998.0
2005-08-15 05:02:00,87.663,87.665,87.622,87.647,225500000.0
2005-08-15 05:03:00,87.67,87.686,87.649,87.668,185700000.0
2005-08-15 05:04:00,87.646,87.672,87.637,87.672,146899999.0
2005-08-15 05:05:00,87.674,87.689,87.657,87.667,184499999.0
2005-08-15 05:06:00,87.652,87.673,87.648,87.657,207499999.0
2005-08-15 05:07:00,87.654,87.672,87.651,87.666,46100000.0
2005-08-15 05:08:00,87.647,87.673,87.647,87.657,247299995.0
2005-08-15 05:09:00,87.677,87.677,87.632,87.647,289699996.0
2005-08-15 05:10:00,87.666,87.675,87.639,87.666,276300002.0
2005-08-15 05:11:00,87.67,87.67,87.642,87.642,100200001.0
2005-08-15 05:12:00,87.659,87.675,87.649,87.665,155699999.0
2005-08-15 05:13:00,87.672,87.672,87.652,87.652,50000000.0
2005-08-15 05:14:00,87.665,87.67,87.65,87.658,236599999.0
2005-08-15 05:15:00,87.667,87.667,87.643,87.647,196300000.0
2005-08-15 05:16:00,87.657,87.668,87.644,87.653,244799999.0
2005-08-15 05:17:00,87.632,87.65,87.632,87.65,46700000.0
2005-08-15 05:18:00,87.658,87.672,87.64,87.655,318900000.0
2005-08-15 05:19:00,87.673,87.673,87.648,87.663,168699996.0
2005-08-15 05:20:00,87.65,87.667,87.645,87.663,243200000.0
2005-08-15 05:21:00,87.665,87.665,87.637,87.639,197300001.0
2005-08-15 05:22:00,87.65,87.666,87.639,87.661,120299999.0
2005-08-15 05:23:00,87.641,87.67,87.641,87.67,84600002.0
2005-08-15 05:24:00,87.644,87.668,87.644,87.668,82700000.0
2005-08-15 05:25:00,87.668,87.668,87.636,87.648,231899998.0
2005-08-15 05:26:00,87.651,87.67,87.65,87.67,131300001.0
2005-08-15 05:27:00,87.662,87.676,87.653,87.658,208100001.0
2005-08-15 05:28:00,87.667,87.667,87.644,87.644,9600000.0
2005-08-15 05:29:00,87.662,87.672,87.657,87.657,104600001.0
2005-08-15 05:30:00,87.67,87.67,87.66,87.66,83100002.0
2005-08-15 05:31:00,87.665,87.665,87.65,87.65,96900001.0
2005-08-15 05:32:00,87.654,87.67,87.65,87.65,252000001.0
2005-08-15 05:33:00,87.667,87.667,87.645,87.649,58500000.0
2005-08-15 05:34:00,87.66,87.66,87.65,87.65,49200000.0
2005-08-15 05:35:00,87.66,87.66,87.65,87.65,21300000.0
2005-08-15 05:36:00,87.664,87.674,87.652,87.654,177000002.0
2005-08-15 05:37:00,87.659,87.673,87.652,87.652,145400001.0
2005-08-15 05:38:00,87.665,87.67,87.65,87.659,143899997.0
2005-08-15 05:39:00,87.652,87.67,87.646,87.665,182699998.0
2005-08-15 05:40:00,87.668,87.671,87.646,87.647,135099998.0
2005-08-15 05:41:00,87.662,87.663,87.635,87.649,211000005.0
2005-08-15 05:42:00,87.657,87.678,87.654,87.663,36000000.0
2005-08-15 05:43:00,87.657,87.675,87.651,87.663,199899996.0
2005-08-15 05:44:00,87.646,87.674,87.646,87.668,101099999.0
2005-08-15 05:45:00,87.66,87.675,87.66,87.675,26300000.0
2005-08-15 05:46:00,87.654,87.68,87.654,87.68,45499999.0
2005-08-15 05:47:00,87.65,87.671,87.597,87.64,172400001.0
2005-08-15 05:48:00,87.657,87.657,87.625,87.625,113700001.0
2005-08-15 05:49:00,87.638,87.653,87.628,87.644,174299998.0
2005-08-15 05:50:00,87.635,87.648,87.618,87.648,124900000.0
2005-08-15 05:51:00,87.64,87.654,87.63,87.65,287399994.0
2005-08-15 05:52:00,87.632,87.642,87.614,87.623,261699998.0
2005-08-15 05:53:00,87.632,87.647,87.628,87.642,195499998.0
2005-08-15 05:54:00,87.614,87.638,87.612,87.633,224500000.0
2005-08-15 05:55:00,87.623,87.643,87.599,87.621,252399999.0
2005-08-15 05:56:00,87.622,87.638,87.613,87.638,233900001.0
2005-08-15 05:57:00,87.643,87.643,87.62,87.626,153100000.0
2005-08-15 05:58:00,87.625,87.642,87.617,87.637,201500002.0
2005-08-15 05:59:00,87.635,87.645,87.62,87.62,215000003.0
2005-08-15 06:00:00,87.627,87.633,87.605,87.611,275299999.0
2005-08-15 06:01:00,87.628,87.632,87.602,87.614,144100001.0
2005-08-15 06:02:00,87.626,87.629,87.607,87.613,72500001.0
2005-08-15 06:03:00,87.613,87.632,87.613,87.632,75899999.0
2005-08-15 06:04:00,87.625,87.65,87.617,87.62,233799998.0
2005-08-15 06:05:00,87.639,87.655,87.626,87.626,385900003.0
2005-08-15 06:06:00,87.655,87.667,87.64,87.646,355399995.0
2005-08-15 06:07:00,87.635,87.656,87.63,87.647,208300001.0
2005-08-15 06:08:00,87.654,87.666,87.638,87.652,174100000.0
2005-08-15 06:09:00,87.665,87.668,87.646,87.66,203399998.0
2005-08-15 06:10:00,87.637,87.658,87.63,87.649,314700004.0
2005-08-15 06:11:00,87.655,87.66,87.631,87.642,152499998.0
2005-08-15 06:12:00,87.612,87.633,87.612,87.633,68300001.0
2005-08-15 06:13:00,87.633,87.637,87.619,87.621,57100000.0
2005-08-15 06:14:00,87.628,87.646,87.618,87.638,213799999.0
2005-08-15 06:15:00,87.637,87.644,87.618,87.62,237999998.0
2005-08-15 06:16:00,87.622,87.647,87.621,87.627,182699998.0
2005-08-15 06:17:00,87.631,87.645,87.613,87.63,201400000.0
2005-08-15 06:18:00,87.632,87.647,87.616,87.637,135599998.0
2005-08-15 06:19:00,87.619,87.639,87.617,87.634,261300004.0
2005-08-15 06:20:00,87.64,87.64,87.63,87.63,31799999.0
2005-08-15 06:21:00,87.618,87.635,87.612,87.63,67700000.0
2005-08-15 06:22:00,87.636,87.638,87.615,87.626,228799998.0
2005-08-15 06:23:00,87.616,87.632,87.616,87.632,91199997.0
2005-08-15 06:24:00,87.61,87.627,87.601,87.622,109000001.0
2005-08-15 06:25:00,87.595,87.625,87.595,87.616,187799998.0
2005-08-15 06:26:00,87.621,87.633,87.608,87.622,140099998.0
2005-08-15 06:27:00,87.607,87.627,87.6,87.614,158000000.0
2005-08-15 06:28:00,87.627,87.645,87.606,87.627,245899999.0
2005-08-15 06:29:00,87.625,87.641,87.615,87.635,245800001.0
2005-08-15 06:30:00,87.622,87.647,87.622,87.647,149900003.0
2005-08-15 06:31:00,87.629,87.649,87.617,87.634,105400000.0
2005-08-15 06:32:00,87.634,87.643,87.616,87.625,108199999.0
2005-08-15 06:33:00,87.646,87.651,87.624,87.634,242400002.0
2005-08-15 06:34:00,87.635,87.635,87.62,87.62,11200000.0
2005-08-15 06:35:00,87.634,87.649,87.617,87.648,238700003.0
2005-08-15 06:36:00,87.647,87.657,87.634,87.637,149299997.0
2005-08-15 06:37:00,87.652,87.652,87.623,87.645,184100002.0
2005-08-15 06:38:00,87.611,87.631,87.599,87.619,96899999.0
2005-08-15 06:39:00,87.609,87.632,87.606,87.616,232499996.0
2005-08-15 06:40:00,87.63,87.643,87.618,87.628,236599998.0
2005-08-15 06:41:00,87.635,87.648,87.623,87.625,178300001.0
2005-08-15 06:42:00,87.624,87.65,87.623,87.64,218599998.0
2005-08-15 06:43:00,87.645,87.65,87.631,87.631,161300000.0
2005-08-15 06:44:00,87.636,87.639,87.617,87.623,28700000.0
2005-08-15 06:45:00,87.63,87.639,87.611,87.622,195499997.0
2005-08-15 06:46:00,87.643,87.65,87.623,87.623,200100000.0
2005-08-15 06:47:00,87.635,87.635,87.611,87.611,113399999.0
2005-08-15 06:48:00,87.627,87.64,87.619,87.633,139699998.0
2005-08-15 06:49:00,87.632,87.634,87.608,87.628,170599997.0
2005-08-15 06:50:00,87.635,87.637,87.62,87.624,77799999.0
2005-08-15 06:51:00,87.614,87.639,87.614,87.636,291000001.0
2005-08-15 06:52:00,87.608,87.635,87.595,87.627,287699997.0
2005-08-15 06:53:00,87.619,87.63,87.599,87.622,169799998.0
2005-08-15 06:54:00,87.614,87.631,87.611,87.611,289700003.0
2005-08-15 06:55:00,87.621,87.632,87.606,87.618,245400001.0
2005-08-15 06:56:00,87.617,87.644,87.61,87.642,209499997.0
2005-08-15 06:57:00,87.65,87.65,87.632,87.65,153100000.0
2005-08-15 06:58:00,87.634,87.653,87.616,87.653,282400000.0
2005-08-15 06:59:00,87.63,87.652,87.628,87.643,255400000.0
2005-08-15 07:00:00,87.631,87.631,87.6,87.6,214400000.0
2005-08-15 07:01:00,87.633,87.638,87.618,87.628,263899998.0
2005-08-15 07:02:00,87.625,87.648,87.62,87.643,282700001.0
2005-08-15 07:03:00,87.645,87.645,87.62,87.62,99400000.0
2005-08-15 07:04:00,87.645,87.65,87.628,87.637,183199999.0
2005-08-15 07:05:00,87.633,87.65,87.625,87.645,260700003.0
2005-08-15 07:06:00,87.63,87.645,87.63,87.645,49500000.0
2005-08-15 07:07:00,87.647,87.647,87.622,87.622,120700000.0
2005-08-15 07:08:00,87.633,87.638,87.617,87.618,195800004.0
2005-08-15 07:09:00,87.647,87.661,87.647,87.661,40699999.0
2005-08-15 07:10:00,87.663,87.663,87.641,87.662,178100000.0
2005-08-15 07:11:00,87.637,87.658,87.636,87.638,204699999.0
2005-08-15 07:12:00,87.637,87.667,87.637,87.65,182200001.0
2005-08-15 07:13:00,87.652,87.652,87.629,87.636,295700005.0
2005-08-15 07:14:00,87.625,87.646,87.625,87.642,342199994.0
2005-08-15 07:15:00,87.635,87.648,87.626,87.648,206099998.0
2005-08-15 07:16:00,87.64,87.65,87.62,87.637,329999994.0
2005-08-15 07:17:00,87.625,87.65,87.625,87.645,269299998.0
2005-08-15 07:18:00,87.645,87.645,87.63,87.63,30300000.0
2005-08-15 07:19:00,87.63,87.653,87.63,87.645,150799998.0
2005-08-15 07:20:00,87.645,87.65,87.63,87.631,228299998.0
2005-08-15 07:21:00,87.65,87.65,87.632,87.632,105999999.0
2005-08-15 07:22:00,87.641,87.641,87.617,87.617,35100000.0
2005-08-15 07:23:00,87.63,87.642,87.615,87.635,259299999.0
2005-08-15 07:24:00,87.628,87.642,87.618,87.628,209899996.0
2005-08-15 07:25:00,87.624,87.64,87.62,87.635,296000000.0
2005-08-15 07:26:00,87.635,87.635,87.587,87.602,227100002.0
2005-08-15 07:27:00,87.58,87.615,87.58,87.606,277999996.0
2005-08-15 07:28:00,87.6,87.612,87.582,87.595,244100002.0
2005-08-15 07:29:00,87.604,87.631,87.597,87.631,314699999.0
2005-08-15 07:30:00,87.622,87.645,87.622,87.627,91099999.0
2005-08-15 07:31:00,87.634,87.662,87.632,87.648,225800000.0
2005-08-15 07:32:00,87.653,87.653,87.618,87.618,164599999.0
2005-08-15 07:33:00,87.635,87.635,87.596,87.635,226800004.0
2005-08-15 07:34:00,87.622,87.636,87.601,87.601,124099999.0
2005-08-15 07:35:00,87.607,87.623,87.593,87.605,250399997.0
2005-08-15 07:36:00,87.6,87.618,87.597,87.607,172000001.0
2005-08-15 07:37:00,87.601,87.601,87.567,87.58,202200002.0
2005-08-15 07:38:00,87.558,87.581,87.558,87.567,78999999.0
2005-08-15 07:39:00,87.541,87.556,87.518,87.55,248400000.0
2005-08-15 07:40:00,87.547,87.564,87.538,87.56,189199999.0
2005-08-15 07:41:00,87.572,87.582,87.555,87.582,255299995.0
2005-08-15 07:42:00,87.58,87.585,87.551,87.559,273500004.0
2005-08-15 07:43:00,87.538,87.576,87.538,87.576,267800000.0
2005-08-15 07:44:00,87.575,87.575,87.527,87.538,149600001.0
2005-08-15 07:45:00,87.534,87.55,87.516,87.525,251000000.0
2005-08-15 07:46:00,87.529,87.558,87.528,87.548,135499999.0
2005-08-15 07:47:00,87.533,87.545,87.518,87.531,86000000.0
2005-08-15 07:48:00,87.537,87.555,87.537,87.553,194599998.0
2005-08-15 07:49:00,87.539,87.569,87.538,87.569,173299998.0
2005-08-15 07:50:00,87.568,87.602,87.568,87.602,244500003.0
2005-08-15 07:51:00,87.594,87.625,87.588,87.605,264100001.0
2005-08-15 07:52:00,87.606,87.616,87.587,87.595,267899999.0
2005-08-15 07:53:00,87.601,87.601,87.568,87.568,172699998.0
2005-08-15 07:54:00,87.556,87.58,87.554,87.567,280600002.0
2005-08-15 07:55:00,87.566,87.566,87.535,87.543,207700001.0
2005-08-15 07:56:00,87.567,87.569,87.543,87.543,253099999.0
2005-08-15 07:57:00,87.54,87.585,87.54,87.573,262699997.0
2005-08-15 07:58:00,87.568,87.58,87.548,87.561,178900000.0
2005-08-15 07:59:00,87.582,87.583,87.555,87.555,185799998.0
2005-08-15 08:00:00,87.554,87.586,87.554,87.582,188800002.0
2005-08-15 08:01:00,87.587,87.597,87.575,87.576,211999999.0
2005-08-15 08:02:00,87.614,87.614,87.593,87.597,170200000.0
2005-08-15 08:03:00,87.57,87.595,87.554,87.568,257399999.0
2005-08-15 08:04:00,87.56,87.575,87.549,87.568,245499999.0
2005-08-15 08:05:00,87.554,87.579,87.551,87.572,155600001.0
2005-08-15 08:06:00,87.568,87.593,87.557,87.557,268099998.0
2005-08-15 08:07:00,87.529,87.554,87.529,87.545,280499998.0
2005-08-15 08:08:00,87.552,87.561,87.539,87.539,134299997.0
2005-08-15 08:09:00,87.55,87.57,87.531,87.56,171599998.0
2005-08-15 08:10:00,87.566,87.576,87.547,87.558,348600000.0
2005-08-15 08:11:00,87.56,87.565,87.535,87.565,140400002.0
2005-08-15 08:12:00,87.541,87.568,87.536,87.557,226399999.0
2005-08-15 08:13:00,87.571,87.585,87.548,87.567,293799996.0
2005-08-15 08:14:00,87.58,87.59,87.564,87.568,360200000.0
2005-08-15 08:15:00,87.58,87.594,87.561,87.58,290400000.0
2005-08-15 08:16:00,87.585,87.585,87.55,87.56,294199999.0
2005-08-15 08:17:00,87.557,87.573,87.543,87.559,180200001.0
2005-08-15 08:18:00,87.585,87.597,87.57,87.574,263500003.0
2005-08-15 08:19:00,87.61,87.613,87.581,87.586,184600000.0
2005-08-15 08:20:00,87.597,87.612,87.59,87.608,148599999.0
2005-08-15 08:21:00,87.613,87.613,87.586,87.594,158899999.0
2005-08-15 08:22:00,87.593,87.616,87.586,87.6,228299999.0
2005-08-15 08:23:00,87.602,87.61,87.587,87.597,83400000.0
2005-08-15 08:24:00,87.591,87.604,87.562,87.58,189699998.0
2005-08-15 08:25:00,87.585,87.59,87.564,87.574,288200000.0
2005-08-15 08:26:00,87.583,87.609,87.57,87.589,192300002.0
2005-08-15 08:27:00,87.588,87.613,87.582,87.604,391299998.0
2005-08-15 08:28:00,87.605,87.615,87.585,87.601,150999998.0
2005-08-15 08:29:00,87.602,87.624,87.59,87.59,161799999.0
2005-08-15 08:30:00,87.603,87.605,87.57,87.577,213000000.0
2005-08-15 08:31:00,87.59,87.6,87.564,87.585,187199998.0
2005-08-15 08:32:00,87.588,87.6,87.57,87.585,200000001.0
2005-08-15 08:33:00,87.585,87.59,87.561,87.561,168900001.0
2005-08-15 08:34:00,87.592,87.61,87.581,87.588,249899998.0
2005-08-15 08:35:00,87.61,87.621,87.59,87.592,143999998.0
2005-08-15 08:36:00,87.59,87.592,87.561,87.569,300499999.0
2005-08-15 08:37:00,87.594,87.604,87.575,87.576,212500001.0
2005-08-15 08:38:00,87.581,87.593,87.568,87.585,202600001.0
2005-08-15 08:39:00,87.582,87.602,87.564,87.59,153699999.0
2005-08-15 08:40:00,87.596,87.596,87.569,87.572,118099998.0
2005-08-15 08:41:00,87.576,87.576,87.549,87.549,188999999.0
2005-08-15 08:42:00,87.569,87.586,87.558,87.569,297500001.0
2005-08-15 08:43:00,87.573,87.578,87.553,87.566,276500003.0
2005-08-15 08:44:00,87.58,87.58,87.538,87.538,284999999.0
2005-08-15 08:45:00,87.572,87.578,87.554,87.565,263399999.0
2005-08-15 08:46:00,87.561,87.587,87.561,87.582,133600000.0
2005-08-15 08:47:00,87.55,87.592,87.55,87.59,239700001.0
2005-08-15 08:48:00,87.582,87.62,87.582,87.607,214799998.0
2005-08-15 08:49:00,87.607,87.614,87.588,87.597,206900000.0
2005-08-15 08:50:00,87.581,87.622,87.581,87.62,166400000.0
2005-08-15 08:51:00,87.625,87.636,87.582,87.582,205799999.0
2005-08-15 08:52:00,87.607,87.628,87.604,87.623,192400000.0
2005-08-15 08:53:00,87.625,87.625,87.586,87.592,238200002.0
2005-08-15 08:54:00,87.591,87.608,87.587,87.602,95199999.0
2005-08-15 08:55:00,87.58,87.602,87.58,87.581,281600000.0
2005-08-15 08:56:00,87.584,87.608,87.584,87.594,240399995.0
2005-08-15 08:57:00,87.597,87.612,87.579,87.585,299999995.0
2005-08-15 08:58:00,87.593,87.595,87.573,87.579,294500001.0
2005-08-15 08:59:00,87.577,87.62,87.577,87.62,195700002.0
2005-08-15 09:00:00,87.627,87.635,87.602,87.627,324000000.0
2005-08-15 09:01:00,87.624,87.628,87.604,87.604,290399998.0
2005-08-15 09:02:00,87.622,87.637,87.608,87.623,190100001.0
2005-08-15 09:03:00,87.621,87.636,87.609,87.625,166900001.0
2005-08-15 09:04:00,87.61,87.634,87.605,87.615,199700001.0
2005-08-15 09:05:00,87.611,87.625,87.58,87.605,247199996.0
2005-08-15 09:06:00,87.615,87.627,87.598,87.598,185900000.0
2005-08-15 09:07:00,87.629,87.644,87.62,87.637,250199999.0
2005-08-15 09:08:00,87.626,87.643,87.602,87.615,230499994.0
2005-08-15 09:09:00,87.632,87.646,87.617,87.632,241300001.0
2005-08-15 09:10:00,87.636,87.64,87.615,87.617,210199995.0
2005-08-15 09:11:00,87.633,87.633,87.604,87.609,203200000.0
2005-08-15 09:12:00,87.615,87.623,87.596,87.611,175499998.0
2005-08-15 09:13:00,87.601,87.619,87.598,87.598,199400000.0
2005-08-15 09:14:00,87.583,87.611,87.583,87.591,136099998.0
2005-08-15 09:15:00,87.594,87.609,87.577,87.597,119299997.0
2005-08-15 09:16:00,87.601,87.601,87.581,87.581,84199999.0
2005-08-15 09:17:00,87.588,87.614,87.585,87.612,180899999.0
2005-08-15 09:18:00,87.578,87.607,87.578,87.598,144700000.0
2005-08-15 09:19:00,87.59,87.61,87.584,87.61,108799999.0
2005-08-15 09:20:00,87.603,87.618,87.584,87.598,256199998.0
2005-08-15 09:21:00,87.586,87.603,87.579,87.601,226900000.0
2005-08-15 09:22:00,87.605,87.617,87.589,87.603,313499997.0
2005-08-15 09:23:00,87.612,87.612,87.585,87.585,175499997.0
2005-08-15 09:24:00,87.602,87.602,87.573,87.573,127500001.0
2005-08-15 09:25:00,87.569,87.595,87.561,87.585,370699997.0
2005-08-15 09:26:00,87.593,87.609,87.582,87.593,47300000.0
2005-08-15 09:27:00,87.617,87.635,87.601,87.603,331500003.0
2005-08-15 09:28:00,87.595,87.622,87.587,87.601,356699996.0
2005-08-15 09:29:00,87.615,87.615,87.576,87.579,154400002.0
2005-08-15 09:30:00,87.567,87.581,87.531,87.538,196100000.0
2005-08-15 09:31:00,87.537,87.551,87.519,87.544,205199997.0
2005-08-15 09:32:00,87.528,87.55,87.528,87.55,233500003.0
2005-08-15 09:33:00,87.542,87.542,87.505,87.524,153499999.0
2005-08-15 09:34:00,87.521,87.552,87.509,87.523,169099998.0
2005-08-15 09:35:00,87.52,87.541,87.504,87.517,140100002.0
2005-08-15 09:36:00,87.535,87.535,87.506,87.51,327800002.0
2005-08-15 09:37:00,87.51,87.532,87.503,87.532,218299996.0
2005-08-15 09:38:00,87.53,87.53,87.491,87.492,330599998.0
2005-08-15 09:39:00,87.462,87.462,87.435,87.46,258400001.0
2005-08-15 09:40:00,87.458,87.476,87.436,87.468,319999995.0
2005-08-15 09:41:00,87.472,87.472,87.442,87.449,337799996.0
2005-08-15 09:42:00,87.459,87.483,87.442,87.483,211700000.0
2005-08-15 09:43:00,87.469,87.481,87.459,87.471,31900000.0
2005-08-15 09:44:00,87.481,87.484,87.458,87.459,158199999.0
2005-08-15 09:45:00,87.476,87.476,87.446,87.446,234100003.0
2005-08-15 09:46:00,87.462,87.462,87.442,87.442,208500000.0
2005-08-15 09:47:00,87.457,87.469,87.443,87.458,190299999.0
2005-08-15 09:48:00,87.435,87.462,87.435,87.462,167300001.0
2005-08-15 09:49:00,87.459,87.465,87.442,87.442,244500002.0
2005-08-15 09:50:00,87.453,87.457,87.434,87.435,282600000.0
2005-08-15 09:51:00,87.429,87.443,87.42,87.427,44800000.0
2005-08-15 09:52:00,87.432,87.445,87.418,87.436,220799999.0
2005-08-15 09:53:00,87.457,87.5,87.457,87.477,182500002.0
2005-08-15 09:54:00,87.502,87.502,87.48,87.483,281300006.0
2005-08-15 09:55:00,87.466,87.513,87.466,87.498,208199999.0
2005-08-15 09:56:00,87.495,87.505,87.48,87.488,373299999.0
2005-08-15 09:57:00,87.476,87.493,87.47,87.485,261800001.0
2005-08-15 09:58:00,87.455,87.496,87.455,87.485,137999999.0
2005-08-15 09:59:00,87.48,87.495,87.458,87.475,209400000.0
2005-08-15 10:00:00,87.46,87.481,87.46,87.464,64300000.0
2005-08-15 10:01:00,87.48,87.498,87.459,87.459,261300000.0
2005-08-15 10:02:00,87.488,87.507,87.488,87.489,146200002.0
2005-08-15 10:03:00,87.476,87.494,87.463,87.476,291599996.0
2005-08-15 10:04:00,87.468,87.488,87.445,87.445,208699999.0
2005-08-15 10:05:00,87.443,87.451,87.423,87.443,246800001.0
2005-08-15 10:06:00,87.451,87.468,87.429,87.443,178100000.0
2005-08-15 10:07:00,87.45,87.45,87.421,87.445,152499999.0
2005-08-15 10:08:00,87.439,87.445,87.418,87.424,221399998.0
2005-08-15 10:09:00,87.42,87.437,87.415,87.432,232300002.0
2005-08-15 10:10:00,87.409,87.436,87.406,87.414,313999999.0
2005-08-15 10:11:00,87.41,87.43,87.408,87.423,180599997.0
2005-08-15 10:12:00,87.409,87.429,87.401,87.418,278299994.0
2005-08-15 10:13:00,87.422,87.434,87.412,87.417,177099999.0
2005-08-15 10:14:00,87.412,87.446,87.412,87.422,191400002.0
2005-08-15 10:15:00,87.449,87.449,87.415,87.415,179899998.0
2005-08-15 10:16:00,87.428,87.435,87.406,87.42,213099998.0
2005-08-15 10:17:00,87.421,87.449,87.412,87.426,62600000.0
2005-08-15 10:18:00,87.414,87.436,87.414,87.428,88599999.0
2005-08-15 10:19:00,87.421,87.429,87.4,87.41,317799998.0
2005-08-15 10:20:00,87.431,87.447,87.409,87.433,306100005.0
2005-08-15 10:21:00,87.435,87.467,87.435,87.454,225399996.0
2005-08-15 10:22:00,87.45,87.465,87.438,87.459,262399995.0
2005-08-15 10:23:00,87.437,87.472,87.437,87.47,169899996.0
2005-08-15 10:24:00,87.465,87.487,87.457,87.487,165600000.0
2005-08-15 10:25:00,87.483,87.483,87.466,87.467,268700000.0
2005-08-15 10:26:00,87.478,87.49,87.466,87.483,250800003.0
2005-08-15 10:27:00,87.478,87.478,87.452,87.452,217300003.0
2005-08-15 10:28:00,87.449,87.464,87.44,87.463,173099995.0
2005-08-15 10:29:00,87.467,87.475,87.45,87.45,207800000.0
2005-08-15 10:30:00,87.455,87.477,87.446,87.464,234000000.0
2005-08-15 10:31:00,87.451,87.468,87.417,87.445,245599997.0
2005-08-15 10:32:00,87.473,87.473,87.449,87.467,280399998.0
2005-08-15 10:33:00,87.472,87.476,87.45,87.452,202600000.0
2005-08-15 10:34:00,87.453,87.475,87.453,87.468,163499997.0
2005-08-15 10:35:00,87.464,87.464,87.443,87.443,150699996.0
2005-08-15 10:36:00,87.457,87.468,87.438,87.444,317099999.0
2005-08-15 10:37:00,87.45,87.46,87.432,87.449,349999997.0
2005-08-15 10:38:00,87.457,87.459,87.426,87.444,149900002.0
2005-08-15 10:39:00,87.448,87.46,87.431,87.443,146899999.0
2005-08-15 10:40:00,87.445,87.472,87.445,87.467,201999999.0
2005-08-15 10:41:00,87.465,87.465,87.44,87.445,129399999.0
2005-08-15 10:42:00,87.463,87.468,87.445,87.452,243299998.0
2005-08-15 10:43:00,87.446,87.465,87.431,87.463,283100000.0
2005-08-15 10:44:00,87.46,87.48,87.443,87.462,338399999.0
2005-08-15 10:45:00,87.459,87.472,87.447,87.468,318999996.0
2005-08-15 10:46:00,87.465,87.47,87.45,87.458,80099999.0
2005-08-15 10:47:00,87.466,87.466,87.431,87.446,255600001.0
2005-08-15 10:48:00,87.426,87.442,87.407,87.425,195399995.0
2005-08-15 10:49:00,87.421,87.431,87.408,87.423,188900000.0
2005-08-15 10:50:00,87.442,87.449,87.416,87.416,320199998.0
2005-08-15 10:51:00,87.44,87.452,87.427,87.433,202499997.0
2005-08-15 10:52:00,87.416,87.444,87.412,87.419,300999997.0
2005-08-15 10:53:00,87.423,87.444,87.418,87.436,201000001.0
2005-08-15 10:54:00,87.437,87.452,87.404,87.433,245800003.0
2005-08-15 10:55:00,87.424,87.454,87.424,87.45,181099997.0
2005-08-15 10:56:00,87.428,87.455,87.418,87.455,273199996.0
2005-08-15 10:57:00,87.449,87.478,87.439,87.456,215999999.0
2005-08-15 10:58:00,87.452,87.483,87.447,87.48,269599994.0
2005-08-15 10:59:00,87.458,87.488,87.458,87.488,230599997.0
2005-08-15 11:00:00,87.485,87.485,87.442,87.442,144199997.0
2005-08-15 11:01:00,87.465,87.465,87.427,87.427,301399998.0
2005-08-15 11:02:00,87.419,87.439,87.402,87.438,127600001.0
2005-08-15 11:03:00,87.433,87.447,87.417,87.437,196200004.0
2005-08-15 11:04:00,87.439,87.454,87.42,87.435,156000000.0
2005-08-15 11:05:00,87.425,87.469,87.425,87.462,310399996.0
2005-08-15 11:06:00,87.468,87.468,87.429,87.436,225500000.0
2005-08-15 11:07:00,87.433,87.45,87.428,87.44,96500001.0
2005-08-15 11:08:00,87.437,87.464,87.422,87.437,263100004.0
2005-08-15 11:09:00,87.457,87.481,87.456,87.47,212799997.0
2005-08-15 11:10:00,87.459,87.462,87.44,87.44,252600000.0
2005-08-15 11:11:00,87.446,87.466,87.427,87.452,342900004.0
2005-08-15 11:12:00,87.46,87.47,87.434,87.46,184899998.0
2005-08-15 11:13:00,87.435,87.457,87.427,87.448,303699998.0
2005-08-15 11:14:00,87.442,87.457,87.431,87.446,354999997.0
2005-08-15 11:15:00,87.428,87.457,87.428,87.455,311499999.0
2005-08-15 11:16:00,87.45,87.467,87.437,87.464,252499997.0
2005-08-15 11:17:00,87.461,87.468,87.439,87.455,160399998.0
2005-08-15 11:18:00,87.457,87.482,87.457,87.473,368799995.0
2005-08-15 11:19:00,87.442,87.461,87.433,87.443,111699997.0
2005-08-15 11:20:00,87.426,87.447,87.418,87.447,246599999.0
2005-08-15 11:21:00,87.442,87.442,87.409,87.409,293100002.0
2005-08-15 11:22:00,87.405,87.436,87.405,87.436,115200001.0
2005-08-15 11:23:00,87.434,87.44,87.416,87.416,336099999.0
2005-08-15 11:24:00,87.426,87.448,87.423,87.448,229299998.0
2005-08-15 11:25:00,87.447,87.453,87.421,87.431,321099995.0
2005-08-15 11:26:00,87.445,87.465,87.435,87.448,384900000.0
2005-08-15 11:27:00,87.432,87.449,87.423,87.449,307800000.0
2005-08-15 11:28:00,87.452,87.452,87.423,87.423,80499999.0
2005-08-15 11:29:00,87.445,87.45,87.417,87.432,259799998.0
2005-08-15 11:30:00,87.43,87.45,87.427,87.45,237499999.0
2005-08-15 11:31:00,87.455,87.461,87.429,87.443,225700001.0
2005-08-15 11:32:00,87.453,87.469,87.447,87.46,350400003.0
2005-08-15 11:33:00,87.429,87.45,87.412,87.435,234299998.0
2005-08-15 11:34:00,87.438,87.454,87.422,87.436,364000003.0
2005-08-15 11:35:00,87.426,87.46,87.426,87.46,95599999.0
2005-08-15 11:36:00,87.453,87.456,87.425,87.425,188600002.0
2005-08-15 11:37:00,87.44,87.456,87.432,87.45,222200000.0
2005-08-15 11:38:00,87.444,87.448,87.426,87.43,211699998.0
2005-08-15 11:39:00,87.426,87.449,87.421,87.449,179800000.0
2005-08-15 11:40:00,87.445,87.454,87.431,87.436,248500001.0
2005-08-15 11:41:00,87.448,87.448,87.422,87.428,296599999.0
2005-08-15 11:42:00,87.442,87.45,87.423,87.423,190799999.0
2005-08-15 11:43:00,87.435,87.445,87.42,87.42,240000004.0
2005-08-15 11:44:00,87.421,87.44,87.42,87.44,336999998.0
2005-08-15 11:45:00,87.435,87.448,87.421,87.438,209099999.0
2005-08-15 11:46:00,87.433,87.433,87.414,87.415,154499999.0
2005-08-15 11:47:00,87.414,87.437,87.413,87.437,240100001.0
2005-08-15 11:48:00,87.433,87.44,87.416,87.421,265600000.0
2005-08-15 11:49:00,87.41,87.438,87.403,87.422,429999995.0
2005-08-15 11:50:00,87.416,87.445,87.416,87.43,204099999.0
2005-08-15 11:51:00,87.414,87.435,87.409,87.433,307099999.0
2005-08-15 11:52:00,87.44,87.443,87.418,87.429,324499996.0
2005-08-15 11:53:00,87.443,87.456,87.415,87.431,288799997.0
2005-08-15 11:54:00,87.416,87.422,87.385,87.385,120000001.0
2005-08-15 11:55:00,87.383,87.406,87.376,87.382,322199999.0
2005-08-15 11:56:00,87.398,87.42,87.373,87.401,99100000.0
2005-08-15 11:57:00,87.424,87.437,87.406,87.417,233599996.0
2005-08-15 11:58:00,87.402,87.429,87.402,87.418,191400000.0
2005-08-15 11:59:00,87.39,87.42,87.377,87.377,260999997.0
2005-08-15 12:00:00,87.373,87.393,87.363,87.393,203299998.0
2005-08-15 12:01:00,87.366,87.396,87.366,87.395,284599998.0
2005-08-15 12:02:00,87.379,87.398,87.36,87.398,174099998.0
2005-08-15 12:03:00,87.392,87.434,87.392,87.429,296899999.0
2005-08-15 12:04:00,87.423,87.423,87.396,87.398,240700002.0
2005-08-15 12:05:00,87.383,87.409,87.379,87.385,156799998.0
2005-08-15 12:06:00,87.398,87.4,87.372,87.387,297099995.0
2005-08-15 12:07:00,87.371,87.392,87.358,87.37,297200000.0
2005-08-15 12:08:00,87.367,87.377,87.355,87.358,209899998.0
2005-08-15 12:09:00,87.351,87.374,87.35,87.371,184400000.0
2005-08-15 12:10:00,87.373,87.374,87.351,87.351,204199999.0
2005-08-15 12:11:00,87.369,87.384,87.354,87.375,208699999.0
2005-08-15 12:12:00,87.353,87.383,87.352,87.371,273600002.0
2005-08-15 12:13:00,87.368,87.38,87.348,87.368,176800000.0
2005-08-15 12:14:00,87.38,87.38,87.36,87.368,268400001.0
2005-08-15 12:15:00,87.382,87.389,87.356,87.37,195200002.0
2005-08-15 12:16:00,87.377,87.387,87.359,87.359,147799996.0
2005-08-15 12:17:00,87.344,87.382,87.344,87.369,172300000.0
2005-08-15 12:18:00,87.364,87.39,87.359,87.381,142599998.0
2005-08-15 12:19:00,87.384,87.394,87.368,87.368,258100000.0
2005-08-15 12:20:00,87.36,87.38,87.359,87.38,249800006.0
2005-08-15 12:21:00,87.363,87.389,87.358,87.378,346799997.0
2005-08-15 12:22:00,87.36,87.383,87.358,87.378,119499999.0
2005-08-15 12:23:00,87.383,87.383,87.349,87.375,277199999.0
2005-08-15 12:24:00,87.372,87.395,87.372,87.39,269699995.0
2005-08-15 12:25:00,87.359,87.385,87.354,87.371,173299997.0
2005-08-15 12:26:00,87.382,87.39,87.366,87.371,178999999.0
2005-08-15 12:27:00,87.376,87.39,87.362,87.371,316300001.0
2005-08-15 12:28:00,87.381,87.388,87.364,87.364,247099996.0
2005-08-15 12:29:00,87.372,87.387,87.361,87.382,372300001.0
2005-08-15 12:30:00,87.366,87.373,87.347,87.353,250399996.0
2005-08-15 12:31:00,87.383,87.392,87.365,87.365,230500003.0
2005-08-15 12:32:00,87.366,87.381,87.361,87.38,175600001.0
2005-08-15 12:33:00,87.376,87.404,87.366,87.386,177399998.0
2005-08-15 12:34:00,87.398,87.413,87.382,87.392,142799999.0
2005-08-15 12:35:00,87.39,87.39,87.368,87.377,165599999.0
2005-08-15 12:36:00,87.374,87.38,87.35,87.351,259399995.0
2005-08-15 12:37:00,87.352,87.374,87.348,87.365,263599998.0
2005-08-15 12:38:00,87.351,87.365,87.328,87.352,134999999.0
2005-08-15 12:39:00,87.352,87.365,87.331,87.35,89000000.0
2005-08-15 12:40:00,87.373,87.379,87.367,87.376,50700000.0
2005-08-15 12:41:00,87.357,87.364,87.344,87.352,200200001.0
2005-08-15 12:42:00,87.34,87.375,87.34,87.375,133399999.0
2005-08-15 12:43:00,87.377,87.377,87.349,87.365,213500001.0
2005-08-15 12:44:00,87.345,87.361,87.336,87.36,238199999.0
2005-08-15 12:45:00,87.328,87.357,87.319,87.329,363299999.0
2005-08-15 12:46:00,87.339,87.354,87.32,87.344,329999998.0
2005-08-15 12:47:00,87.324,87.355,87.324,87.353,276700002.0
2005-08-15 12:48:00,87.358,87.371,87.336,87.336,324000002.0
2005-08-15 12:49:00,87.339,87.353,87.331,87.342,64500000.0
2005-08-15 12:50:00,87.325,87.36,87.325,87.358,216599996.0
2005-08-15 12:51:00,87.333,87.35,87.321,87.348,208300001.0
2005-08-15 12:52:00,87.349,87.367,87.338,87.348,124299999.0
2005-08-15 12:53:00,87.36,87.372,87.31,87.31,150700001.0
2005-08-15 12:54:00,87.346,87.363,87.337,87.357,80800000.0
2005-08-15 12:55:00,87.329,87.361,87.329,87.361,77999999.0
2005-08-15 12:56:00,87.343,87.364,87.323,87.35,173399997.0
2005-08-15 12:57:00,87.361,87.361,87.334,87.358,166399997.0
2005-08-15 12:58:00,87.323,87.353,87.313,87.328,244899999.0
2005-08-15 12:59:00,87.31,87.342,87.308,87.333,190799999.0
2005-08-15 13:00:00,87.349,87.359,87.331,87.34,374300000.0
2005-08-15 13:01:00,87.349,87.349,87.323,87.325,265199997.0
2005-08-15 13:02:00,87.35,87.371,87.338,87.347,325600004.0
2005-08-15 13:03:00,87.367,87.397,87.367,87.397,123199997.0
2005-08-15 13:04:00,87.403,87.41,87.389,87.392,250399998.0
2005-08-15 13:05:00,87.4,87.4,87.369,87.369,89299997.0
2005-08-15 13:06:00,87.382,87.401,87.363,87.38,200800000.0
2005-08-15 13:07:00,87.372,87.404,87.372,87.396,358800000.0
2005-08-15 13:08:00,87.383,87.416,87.383,87.398,200399998.0
2005-08-15 13:09:00,87.407,87.419,87.394,87.4,196100000.0
2005-08-15 13:10:00,87.406,87.414,87.392,87.393,179700006.0
2005-08-15 13:11:00,87.402,87.41,87.38,87.397,168700000.0
2005-08-15 13:12:00,87.387,87.408,87.381,87.408,300599999.0
2005-08-15 13:13:00,87.405,87.415,87.392,87.392,232300002.0
2005-08-15 13:14:00,87.387,87.403,87.384,87.4,270399999.0
2005-08-15 13:15:00,87.387,87.41,87.376,87.398,360200001.0
2005-08-15 13:16:00,87.415,87.425,87.395,87.402,146099998.0
2005-08-15 13:17:00,87.4,87.438,87.39,87.422,253700004.0
2005-08-15 13:18:00,87.425,87.425,87.367,87.399,200600000.0
2005-08-15 13:19:00,87.416,87.424,87.395,87.395,309899997.0
2005-08-15 13:20:00,87.396,87.396,87.374,87.374,141199998.0
2005-08-15 13:21:00,87.377,87.382,87.344,87.344,195300000.0
2005-08-15 13:22:00,87.342,87.379,87.342,87.375,342200000.0
2005-08-15 13:23:00,87.377,87.385,87.355,87.357,225699994.0
2005-08-15 13:24:00,87.356,87.359,87.331,87.338,228799999.0
2005-08-15 13:25:00,87.319,87.35,87.309,87.319,205699999.0
2005-08-15 13:26:00,87.325,87.337,87.306,87.323,200299998.0
2005-08-15 13:27:00,87.301,87.325,87.294,87.317,271900000.0
2005-08-15 13:28:00,87.326,87.327,87.302,87.304,215099997.0
2005-08-15 13:29:00,87.316,87.333,87.302,87.332,123600000.0
2005-08-15 13:30:00,87.335,87.34,87.307,87.321,201200000.0
2005-08-15 13:31:00,87.323,87.35,87.323,87.344,208900000.0
2005-08-15 13:32:00,87.342,87.351,87.326,87.337,231000002.0
2005-08-15 13:33:00,87.335,87.356,87.335,87.335,141000001.0
2005-08-15 13:34:00,87.336,87.352,87.324,87.345,305100001.0
2005-08-15 13:35:00,87.322,87.341,87.306,87.328,327599992.0
2005-08-15 13:36:00,87.323,87.346,87.314,87.346,201799998.0
2005-08-15 13:37:00,87.332,87.35,87.324,87.333,216800000.0
2005-08-15 13:38:00,87.336,87.351,87.314,87.336,229099999.0
2005-08-15 13:39:00,87.335,87.356,87.321,87.356,253499995.0
2005-08-15 13:40:00,87.345,87.358,87.333,87.352,221499997.0
2005-08-15 13:41:00,87.362,87.362,87.331,87.338,218299999.0
2005-08-15 13:42:00,87.353,87.353,87.33,87.333,283099999.0
2005-08-15 13:43:00,87.335,87.354,87.329,87.347,215799999.0
2005-08-15 13:44:00,87.348,87.348,87.328,87.328,132799999.0
2005-08-15 13:45:00,87.33,87.348,87.32,87.338,258999999.0
2005-08-15 13:46:00,87.325,87.356,87.325,87.354,115100000.0
2005-08-15 13:47:00,87.353,87.369,87.334,87.354,269799998.0
2005-08-15 13:48:00,87.35,87.357,87.328,87.328,184599998.0
2005-08-15 13:49:00,87.348,87.351,87.329,87.35,134100000.0
2005-08-15 13:50:00,87.332,87.35,87.321,87.35,341699997.0
2005-08-15 13:51:00,87.351,87.351,87.327,87.328,108900000.0
2005-08-15 13:52:00,87.331,87.351,87.315,87.323,268000001.0
2005-08-15 13:53:00,87.321,87.361,87.321,87.358,229399996.0
2005-08-15 13:54:00,87.329,87.356,87.323,87.356,143499999.0
2005-08-15 13:55:00,87.355,87.355,87.328,87.331,138000000.0
2005-08-15 13:56:00,87.348,87.365,87.346,87.36,146499999.0
2005-08-15 13:57:00,87.363,87.372,87.338,87.346,238000000.0
2005-08-15 13:58:00,87.377,87.388,87.356,87.356,239899995.0
2005-08-15 13:59:00,87.385,87.389,87.362,87.371,163800002.0
2005-08-15 14:00:00,87.375,87.393,87.356,87.382,287200001.0
2005-08-15 14:01:00,87.373,87.373,87.341,87.35,181099998.0
2005-08-15 14:02:00,87.331,87.37,87.328,87.348,164300000.0
2005-08-15 14:03:00,87.369,87.386,87.358,87.368,204000001.0
2005-08-15 14:04:00,87.377,87.38,87.34,87.34,334200000.0
2005-08-15 14:05:00,87.37,87.384,87.354,87.354,182399995.0
2005-08-15 14:06:00,87.345,87.379,87.345,87.361,189599999.0
2005-08-15 14:07:00,87.361,87.375,87.35,87.354,239499999.0
2005-08-15 14:08:00,87.357,87.374,87.351,87.366,135899999.0
2005-08-15 14:09:00,87.367,87.371,87.345,87.345,140900000.0
2005-08-15 14:10:00,87.367,87.37,87.335,87.352,147800000.0
2005-08-15 14:11:00,87.349,87.372,87.347,87.359,233399997.0
2005-08-15 14:12:00,87.364,87.374,87.334,87.334,186299997.0
2005-08-15 14:13:00,87.348,87.372,87.348,87.365,271499999.0
2005-08-15 14:14:00,87.362,87.362,87.341,87.341,27399999.0
2005-08-15 14:15:00,87.326,87.352,87.326,87.35,258200001.0
2005-08-15 14:16:00,87.337,87.337,87.312,87.312,181899997.0
2005-08-15 14:17:00,87.316,87.34,87.316,87.34,116400000.0
2005-08-15 14:18:00,87.353,87.353,87.316,87.328,198099999.0
2005-08-15 14:19:00,87.348,87.352,87.324,87.324,300399996.0
2005-08-15 14:20:00,87.327,87.348,87.322,87.338,198899999.0
2005-08-15 14:21:00,87.342,87.347,87.318,87.334,219099998.0
2005-08-15 14:22:00,87.315,87.337,87.309,87.335,156899997.0
2005-08-15 14:23:00,87.337,87.35,87.315,87.319,356199996.0
2005-08-15 14:24:00,87.33,87.353,87.317,87.34,150399998.0
2005-08-15 14:25:00,87.335,87.345,87.32,87.325,249899997.0
2005-08-15 14:26:00,87.338,87.358,87.326,87.335,262499997.0
2005-08-15 14:27:00,87.338,87.358,87.338,87.358,160999998.0
2005-08-15 14:28:00,87.336,87.352,87.329,87.329,169800001.0
2005-08-15 14:29:00,87.348,87.348,87.322,87.334,409200002.0
2005-08-15 14:30:00,87.332,87.368,87.315,87.328,194900000.0
2005-08-15 14:31:00,87.352,87.362,87.297,87.347,338599992.0
2005-08-15 14:32:00,87.336,87.342,87.316,87.325,166500003.0
2005-08-15 14:33:00,87.329,87.35,87.329,87.346,255500003.0
2005-08-15 14:34:00,87.341,87.356,87.326,87.334,314900005.0
2005-08-15 14:35:00,87.375,87.375,87.34,87.346,156700000.0
2005-08-15 14:36:00,87.328,87.359,87.328,87.35,230900000.0
2005-08-15 14:37:00,87.325,87.339,87.313,87.33,142099999.0
2005-08-15 14:38:00,87.348,87.348,87.324,87.324,50500000.0
2005-08-15 14:39:00,87.363,87.363,87.336,87.339,263599997.0
2005-08-15 14:40:00,87.363,87.381,87.343,87.355,158399997.0
2005-08-15 14:41:00,87.364,87.385,87.358,87.358,215599999.0
2005-08-15 14:42:00,87.371,87.374,87.357,87.363,13700000.0
2005-08-15 14:43:00,87.357,87.37,87.341,87.37,137899999.0
2005-08-15 14:44:00,87.341,87.36,87.332,87.357,375900002.0
2005-08-15 14:45:00,87.35,87.361,87.328,87.349,212499999.0
2005-08-15 14:46:00,87.327,87.35,87.327,87.344,208199997.0
2005-08-15 14:47:00,87.339,87.349,87.299,87.326,243699998.0
2005-08-15 14:48:00,87.332,87.355,87.329,87.333,216300001.0
2005-08-15 14:49:00,87.347,87.375,87.342,87.36,161599997.0
2005-08-15 14:50:00,87.363,87.368,87.337,87.342,306100004.0
2005-08-15 14:51:00,87.365,87.365,87.336,87.336,178300000.0
2005-08-15 14:52:00,87.36,87.365,87.336,87.352,325300000.0
2005-08-15 14:53:00,87.354,87.368,87.34,87.342,292199999.0
2005-08-15 14:54:00,87.336,87.354,87.318,87.346,279299999.0
2005-08-15 14:55:00,87.346,87.366,87.339,87.354,242600000.0
2005-08-15 14:56:00,87.348,87.361,87.332,87.355,350099996.0
2005-08-15 14:57:00,87.36,87.364,87.334,87.338,200699999.0
2005-08-15 14:58:00,87.339,87.36,87.328,87.353,175499998.0
2005-08-15 14:59:00,87.343,87.376,87.315,87.362,280699999.0
2005-08-15 15:00:00,87.315,87.339,87.283,87.295,167100004.0
2005-08-15 15:01:00,87.311,87.326,87.293,87.312,196000000.0
2005-08-15 15:02:00,87.338,87.351,87.311,87.35,272799999.0
2005-08-15 15:03:00,87.335,87.353,87.328,87.348,294399993.0
2005-08-15 15:04:00,87.355,87.359,87.328,87.343,302599997.0
2005-08-15 15:05:00,87.327,87.345,87.31,87.316,207800000.0
2005-08-15 15:06:00,87.312,87.329,87.294,87.31,317099997.0
2005-08-15 15:07:00,87.318,87.342,87.318,87.342,205899999.0
2005-08-15 15:08:00,87.338,87.351,87.327,87.345,50700000.0
2005-08-15 15:09:00,87.335,87.36,87.324,87.328,225600000.0
2005-08-15 15:10:00,87.311,87.332,87.309,87.32,212300002.0
2005-08-15 15:11:00,87.303,87.331,87.303,87.326,166600003.0
2005-08-15 15:12:00,87.323,87.334,87.298,87.319,253400000.0
2005-08-15 15:13:00,87.319,87.337,87.308,87.337,265499997.0
2005-08-15 15:14:00,87.32,87.335,87.306,87.323,212100002.0
2005-08-15 15:15:00,87.308,87.339,87.3,87.324,157900001.0
2005-08-15 15:16:00,87.312,87.326,87.292,87.303,328299999.0
2005-08-15 15:17:00,87.321,87.34,87.313,87.34,379300000.0
2005-08-15 15:18:00,87.333,87.344,87.317,87.322,283100000.0
2005-08-15 15:19:00,87.33,87.344,87.304,87.32,234200002.0
2005-08-15 15:20:00,87.328,87.343,87.314,87.317,205799999.0
2005-08-15 15:21:00,87.322,87.332,87.302,87.319,157299997.0
2005-08-15 15:22:00,87.308,87.353,87.274,87.353,236799997.0
2005-08-15 15:23:00,87.355,87.363,87.336,87.34,352299994.0
2005-08-15 15:24:00,87.366,87.382,87.359,87.362,178000000.0
2005-08-15 15:25:00,87.378,87.378,87.349,87.365,202500002.0
2005-08-15 15:26:00,87.351,87.358,87.337,87.34,318299996.0
2005-08-15 15:27:00,87.333,87.364,87.33,87.335,300899997.0
2005-08-15 15:28:00,87.338,87.349,87.33,87.33,159799998.0
2005-08-15 15:29:00,87.332,87.357,87.328,87.335,241399998.0
2005-08-15 15:30:00,87.342,87.344,87.32,87.321,138899998.0
2005-08-15 15:31:00,87.325,87.345,87.31,87.33,135400000.0
2005-08-15 15:32:00,87.337,87.363,87.336,87.346,137999998.0
2005-08-15 15:33:00,87.377,87.39,87.349,87.36,122199999.0
2005-08-15 15:34:00,87.363,87.374,87.341,87.345,381100000.0
2005-08-15 15:35:00,87.365,87.379,87.348,87.35,289100002.0
2005-08-15 15:36:00,87.337,87.352,87.331,87.331,277999996.0
2005-08-15 15:37:00,87.343,87.367,87.33,87.339,182400000.0
2005-08-15 15:38:00,87.361,87.365,87.326,87.352,257200000.0
2005-08-15 15:39:00,87.366,87.366,87.334,87.334,149099997.0
2005-08-15 15:40:00,87.355,87.355,87.316,87.34,275900002.0
2005-08-15 15:41:00,87.341,87.368,87.34,87.36,229499996.0
2005-08-15 15:42:00,87.341,87.373,87.337,87.349,219400000.0
2005-08-15 15:43:00,87.343,87.343,87.326,87.327,151599999.0
2005-08-15 15:44:00,87.324,87.332,87.305,87.315,187700002.0
2005-08-15 15:45:00,87.328,87.348,87.307,87.324,271799995.0
2005-08-15 15:46:00,87.323,87.333,87.307,87.31,219200002.0
2005-08-15 15:47:00,87.323,87.335,87.297,87.297,234899996.0
2005-08-15 15:48:00,87.285,87.31,87.285,87.31,140899996.0
2005-08-15 15:49:00,87.294,87.312,87.278,87.279,314700000.0
2005-08-15 15:50:00,87.286,87.286,87.252,87.277,241800004.0
2005-08-15 15:51:00,87.274,87.274,87.242,87.25,338699997.0
2005-08-15 15:52:00,87.259,87.27,87.231,87.245,422100001.0
2005-08-15 15:53:00,87.267,87.282,87.251,87.281,182599999.0
2005-08-15 15:54:00,87.27,87.299,87.259,87.259,177599998.0
2005-08-15 15:55:00,87.296,87.307,87.286,87.29,224299997.0
2005-08-15 15:56:00,87.298,87.298,87.255,87.27,143899999.0
2005-08-15 15:57:00,87.297,87.303,87.282,87.29,339199997.0
2005-08-15 15:58:00,87.288,87.301,87.278,87.281,112699998.0
2005-08-15 15:59:00,87.302,87.307,87.274,87.293,162600001.0
2005-08-15 16:00:00,87.272,87.3,87.272,87.3,251699999.0
2005-08-15 16:01:00,87.294,87.298,87.276,87.28,192799996.0
2005-08-15 16:02:00,87.286,87.306,87.284,87.305,182899997.0
2005-08-15 16:03:00,87.286,87.308,87.281,87.308,165000000.0
2005-08-15 16:04:00,87.317,87.317,87.279,87.279,256600002.0
2005-08-15 16:05:00,87.277,87.294,87.272,87.294,219799999.0
2005-08-15 16:06:00,87.282,87.297,87.266,87.297,216500001.0
2005-08-15 16:07:00,87.281,87.301,87.277,87.3,191700001.0
2005-08-15 16:08:00,87.293,87.309,87.285,87.309,165500002.0
2005-08-15 16:09:00,87.303,87.303,87.269,87.269,147600003.0
2005-08-15 16:10:00,87.272,87.296,87.266,87.275,335100000.0
2005-08-15 16:11:00,87.29,87.29,87.273,87.277,55500000.0
2005-08-15 16:12:00,87.265,87.278,87.257,87.278,153800001.0
2005-08-15 16:13:00,87.284,87.289,87.244,87.261,267999996.0
2005-08-15 16:14:00,87.28,87.288,87.255,87.273,186799998.0
2005-08-15 16:15:00,87.264,87.278,87.246,87.265,375400005.0
2005-08-15 16:16:00,87.278,87.295,87.269,87.269,286000001.0
2005-08-15 16:17:00,87.294,87.303,87.245,87.245,205900001.0
2005-08-15 16:18:00,87.296,87.299,87.274,87.292,228499998.0
2005-08-15 16:19:00,87.293,87.3,87.278,87.278,229200002.0
2005-08-15 16:20:00,87.277,87.305,87.274,87.305,262299999.0
2005-08-15 16:21:00,87.286,87.303,87.273,87.29,196499997.0
2005-08-15 16:22:00,87.298,87.298,87.274,87.275,319900005.0
2005-08-15 16:23:00,87.274,87.278,87.248,87.253,241399999.0
2005-08-15 16:24:00,87.263,87.275,87.257,87.271,209599997.0
2005-08-15 16:25:00,87.266,87.266,87.237,87.258,252399996.0
2005-08-15 16:26:00,87.243,87.243,87.22,87.229,150800001.0
2005-08-15 16:27:00,87.247,87.271,87.241,87.248,242600000.0
2005-08-15 16:28:00,87.252,87.269,87.247,87.26,207900002.0
2005-08-15 16:29:00,87.26,87.268,87.239,87.239,197599996.0
2005-08-15 16:30:00,87.258,87.272,87.246,87.254,143400001.0
2005-08-15 16:31:00,87.266,87.288,87.257,87.288,246399996.0
2005-08-15 16:32:00,87.259,87.278,87.251,87.267,120899999.0
2005-08-15 16:33:00,87.252,87.274,87.247,87.259,119899999.0
2005-08-15 16:34:00,87.223,87.247,87.202,87.219,108799998.0
2005-08-15 16:35:00,87.229,87.255,87.221,87.229,268599999.0
2005-08-15 16:36:00,87.246,87.266,87.237,87.255,366600002.0
2005-08-15 16:37:00,87.253,87.277,87.24,87.246,386200001.0
2005-08-15 16:38:00,87.238,87.265,87.229,87.236,229299999.0
2005-08-15 16:39:00,87.215,87.242,87.215,87.242,234299993.0
2005-08-15 16:40:00,87.241,87.243,87.218,87.218,142500000.0
2005-08-15 16:41:00,87.223,87.24,87.203,87.221,272699999.0
2005-08-15 16:42:00,87.197,87.235,87.197,87.232,334300002.0
2005-08-15 16:43:00,87.204,87.243,87.204,87.227,271200003.0
2005-08-15 16:44:00,87.214,87.227,87.201,87.222,165800000.0
2005-08-15 16:45:00,87.227,87.238,87.214,87.217,193500000.0
2005-08-15 16:46:00,87.238,87.248,87.221,87.228,182099996.0
2005-08-15 16:47:00,87.254,87.262,87.234,87.25,189299998.0
2005-08-15 16:48:00,87.257,87.266,87.24,87.24,165700000.0
2005-08-15 16:49:00,87.247,87.255,87.225,87.234,263799998.0
2005-08-15 16:50:00,87.251,87.261,87.237,87.259,191799997.0
2005-08-15 16:51:00,87.227,87.252,87.216,87.232,209899995.0
2005-08-15 16:52:00,87.234,87.254,87.212,87.221,354600003.0
2005-08-15 16:53:00,87.224,87.238,87.206,87.222,223399998.0
2005-08-15 16:54:00,87.205,87.232,87.205,87.218,98900000.0
2005-08-15 16:55:00,87.223,87.237,87.211,87.213,256299997.0
2005-08-15 16:56:00,87.248,87.248,87.218,87.221,163200000.0
2005-08-15 16:57:00,87.232,87.252,87.23,87.249,252299998.0
2005-08-15 16:58:00,87.237,87.265,87.237,87.261,167799998.0
2005-08-15 16:59:00,87.252,87.264,87.234,87.236,213599997.0
2005-08-15 17:00:00,87.23,87.255,87.23,87.25,153800000.0
2005-08-15 17:01:00,87.25,87.255,87.213,87.241,182499999.0
2005-08-15 17:02:00,87.252,87.267,87.246,87.263,174499999.0
2005-08-15 17:03:00,87.258,87.276,87.248,87.253,218799999.0
2005-08-15 17:04:00,87.256,87.268,87.247,87.268,164200001.0
2005-08-15 17:05:00,87.267,87.284,87.257,87.282,284000001.0
2005-08-15 17:06:00,87.29,87.306,87.272,87.285,185800003.0
2005-08-15 17:07:00,87.286,87.303,87.286,87.302,111800000.0
2005-08-15 17:08:00,87.307,87.318,87.294,87.306,168399995.0
2005-08-15 17:09:00,87.291,87.313,87.289,87.309,234000003.0
2005-08-15 17:10:00,87.311,87.321,87.298,87.298,147900000.0
2005-08-15 17:11:00,87.305,87.314,87.284,87.284,230900000.0
2005-08-15 17:12:00,87.279,87.302,87.279,87.279,325199998.0
2005-08-15 17:13:00,87.279,87.295,87.254,87.288,225100002.0
2005-08-15 17:14:00,87.288,87.297,87.265,87.288,252700003.0
2005-08-15 17:15:00,87.273,87.295,87.257,87.27,226999994.0
2005-08-15 17:16:00,87.261,87.278,87.243,87.252,264800000.0
2005-08-15 17:17:00,87.265,87.273,87.245,87.254,227499999.0
2005-08-15 17:18:00,87.259,87.267,87.247,87.255,207199999.0
2005-08-15 17:19:00,87.26,87.274,87.248,87.263,405800000.0
2005-08-15 17:20:00,87.251,87.276,87.251,87.276,139100002.0
2005-08-15 17:21:00,87.255,87.268,87.245,87.265,201499998.0
2005-08-15 17:22:00,87.271,87.283,87.248,87.268,194999999.0
2005-08-15 17:23:00,87.269,87.281,87.245,87.28,198400002.0
2005-08-15 17:24:00,87.259,87.279,87.255,87.273,248700000.0
2005-08-15 17:25:00,87.26,87.27,87.239,87.239,200500002.0
2005-08-15 17:26:00,87.254,87.263,87.242,87.242,269099995.0
2005-08-15 17:27:00,87.251,87.283,87.251,87.266,314299995.0
2005-08-15 17:28:00,87.26,87.272,87.244,87.262,214700000.0
2005-08-15 17:29:00,87.249,87.272,87.239,87.267,100200000.0
2005-08-15 17:30:00,87.244,87.272,87.244,87.265,250499996.0
2005-08-15 17:31:00,87.251,87.277,87.25,87.264,245199997.0
2005-08-15 17:32:00,87.273,87.273,87.227,87.232,420300003.0
2005-08-15 17:33:00,87.224,87.233,87.197,87.197,288000000.0
2005-08-15 17:34:00,87.189,87.215,87.176,87.176,310099999.0
2005-08-15 17:35:00,87.194,87.217,87.194,87.206,156400001.0
2005-08-15 17:36:00,87.217,87.225,87.197,87.218,194199995.0
2005-08-15 17:37:00,87.203,87.221,87.183,87.199,304699999.0
2005-08-15 17:38:00,87.183,87.195,87.161,87.17,138699999.0
2005-08-15 17:39:00,87.163,87.174,87.146,87.158,194899999.0
2005-08-15 17:40:00,87.123,87.156,87.12,87.156,361400003.0
2005-08-15 17:41:00,87.135,87.154,87.125,87.136,250700002.0
2005-08-15 17:42:00,87.165,87.192,87.163,87.192,180199998.0
2005-08-15 17:43:00,87.172,87.201,87.158,87.167,326599996.0
2005-08-15 17:44:00,87.169,87.192,87.167,87.179,228900001.0
2005-08-15 17:45:00,87.183,87.192,87.167,87.167,213499999.0
2005-08-15 17:46:00,87.164,87.186,87.153,87.154,244199998.0
2005-08-15 17:47:00,87.158,87.174,87.142,87.167,305799999.0
2005-08-15 17:48:00,87.164,87.165,87.129,87.151,302199999.0
2005-08-15 17:49:00,87.133,87.167,87.125,87.142,219699999.0
2005-08-15 17:50:00,87.157,87.174,87.145,87.154,258799997.0
2005-08-15 17:51:00,87.137,87.157,87.133,87.155,258099998.0
2005-08-15 17:52:00,87.133,87.15,87.126,87.149,249700000.0
2005-08-15 17:53:00,87.144,87.157,87.128,87.134,255800000.0
2005-08-15 17:54:00,87.137,87.137,87.108,87.123,209499996.0
2005-08-15 17:55:00,87.124,87.137,87.102,87.118,185399995.0
2005-08-15 17:56:00,87.112,87.128,87.11,87.112,101200000.0
2005-08-15 17:57:00,87.128,87.128,87.1,87.102,255799995.0
2005-08-15 17:58:00,87.12,87.127,87.099,87.099,229300001.0
2005-08-15 17:59:00,87.107,87.123,87.095,87.105,354600004.0
2005-08-15 18:00:00,87.103,87.122,87.103,87.122,139100000.0
2005-08-15 18:01:00,87.121,87.137,87.099,87.115,1956999989.0
2005-08-15 18:02:00,87.16,87.16,87.15,87.15,2019499997.0
2005-08-15 18:03:00,87.16,87.16,87.15,87.15,2019499997.0
2005-08-15 18:04:00,87.126,87.157,87.109,87.124,2019499997.0
2005-08-15 18:05:00,87.15,87.16,87.13,87.13,1968900000.0
2005-08-15 18:06:00,87.14,87.15,87.14,87.14,1968900000.0
2005-08-15 18:07:00,87.13,87.13,87.13,87.13,1968900000.0
2005-08-15 18:08:00,87.14,87.14,87.12,87.12,1968900000.0
2005-08-15 18:09:00,87.087,87.117,87.082,87.111,1968900000.0
2005-08-15 18:10:00,87.102,87.121,87.09,87.107,1742499995.0
2005-08-15 18:11:00,87.085,87.123,87.085,87.115,951299994.0
2005-08-15 18:12:00,87.12,87.125,87.097,87.097,1232999995.0
2005-08-15 18:13:00,87.115,87.137,87.089,87.115,2000999986.0
2005-08-15 18:14:00,87.13,87.14,87.13,87.14,1164700000.0
2005-08-15 18:15:00,87.13,87.13,87.13,87.13,1164700000.0
2005-08-15 18:16:00,87.14,87.14,87.14,87.14,1164700000.0
2005-08-15 18:17:00,87.13,87.14,87.101,87.101,1164700000.0
2005-08-15 18:18:00,87.121,87.138,87.095,87.095,1275600000.0
2005-08-15 18:19:00,87.121,87.133,87.097,87.11,2052999996.0
2005-08-15 18:20:00,87.099,87.12,87.08,87.104,1972299996.0
2005-08-15 18:21:00,87.11,87.118,87.089,87.105,1667799989.0
2005-08-15 18:22:00,87.128,87.135,87.108,87.123,1283199995.0
2005-08-15 18:23:00,87.11,87.13,87.11,87.13,2102899990.0
2005-08-15 18:24:00,87.12,87.12,87.12,87.12,2102899990.0
2005-08-15 18:25:00,87.13,87.13,87.13,87.13,2102899990.0
2005-08-15 18:26:00,87.125,87.137,87.101,87.116,2102899990.0
2005-08-15 18:27:00,87.114,87.132,87.099,87.107,1358299994.0
2005-08-15 18:28:00,87.105,87.118,87.091,87.092,1580999994.0
2005-08-15 18:29:00,87.112,87.126,87.093,87.109,998900001.0
2005-08-15 18:30:00,87.11,87.115,87.089,87.1,1017500002.0
2005-08-15 18:31:00,87.092,87.115,87.089,87.11,1452799999.0
2005-08-15 18:32:00,87.118,87.118,87.087,87.09,1840799998.0
2005-08-15 18:34:00,87.098,87.119,87.085,87.1,1899699989.0
2005-08-15 18:35:00,87.108,87.119,87.083,87.083,1760199988.0
2005-08-15 18:36:00,87.101,87.113,87.078,87.105,839299989.0
2005-08-15 18:37:00,87.1,87.115,87.079,87.088,902899991.0
2005-08-15 18:38:00,87.103,87.107,87.066,87.082,715400000.0
2005-08-15 18:39:00,87.095,87.103,87.066,87.074,922299999.0
2005-08-15 18:40:00,87.08,87.11,87.08,87.101,1552899992.0
2005-08-15 18:41:00,87.087,87.111,87.077,87.098,697600000.0
2005-08-15 18:42:00,87.102,87.105,87.053,87.067,1436999996.0
2005-08-15 18:43:00,87.061,87.085,87.056,87.075,463700004.0
2005-08-15 18:44:00,87.054,87.075,87.043,87.06,928600000.0
2005-08-15 18:45:00,87.06,87.076,87.04,87.051,679300000.0
2005-08-15 18:46:00,87.051,87.071,87.036,87.046,726700000.0
2005-08-15 18:47:00,87.027,87.048,87.023,87.042,311200001.0
2005-08-15 18:48:00,87.038,87.045,86.989,86.991,538299996.0
2005-08-15 18:49:00,86.98,87.017,86.98,87.017,710399998.0
2005-08-15 18:50:00,87.008,87.055,87.008,87.048,764800005.0
2005-08-15 18:51:00,87.024,87.054,87.017,87.017,1033899999.0
2005-08-15 18:52:00,87.023,87.038,87.002,87.024,1282099997.0
2005-08-15 18:53:00,87.034,87.037,87.006,87.012,1566700001.0
2005-08-15 18:54:00,87.0,87.027,86.995,86.999,1574799996.0
2005-08-15 18:55:00,87.017,87.037,87.007,87.027,1928900001.0
2005-08-15 18:56:00,87.007,87.027,87.001,87.012,322699998.0
2005-08-15 18:57:00,87.001,87.018,86.992,87.007,549799993.0
2005-08-15 18:58:00,87.001,87.013,86.985,87.0,1041800001.0
2005-08-15 18:59:00,87.006,87.018,86.987,86.997,1058599995.0
2005-08-15 19:00:00,87.012,87.012,86.984,86.984,247999996.0
2005-08-15 19:01:00,87.005,87.007,86.98,86.984,597999995.0
2005-08-15 19:02:00,86.995,87.012,86.991,87.006,256500006.0
2005-08-15 19:03:00,86.99,87.012,86.99,86.995,569399998.0
2005-08-15 19:04:00,87.014,87.014,86.983,87.012,407400002.0
2005-08-15 19:05:00,87.004,87.026,87.004,87.018,514099996.0
2005-08-15 19:06:00,86.997,87.015,86.982,87.0,1175899999.0
2005-08-15 19:07:00,86.993,87.011,86.965,86.965,1365699999.0
2005-08-15 19:08:00,86.97,86.987,86.947,86.953,1640199988.0
2005-08-15 19:09:00,86.981,87.015,86.972,87.0,877199999.0
2005-08-15 19:10:00,87.021,87.03,87.008,87.021,275999994.0
2005-08-15 19:11:00,87.017,87.023,86.996,87.016,677100002.0
2005-08-15 19:12:00,87.014,87.045,87.014,87.045,198500001.0
2005-08-15 19:13:00,87.04,87.054,87.019,87.019,340799999.0
2005-08-15 19:14:00,87.047,87.057,87.031,87.036,346200003.0
2005-08-15 19:15:00,87.042,87.06,87.034,87.058,952000007.0
2005-08-15 19:16:00,87.035,87.052,87.029,87.044,397199996.0
2005-08-15 19:17:00,87.04,87.04,87.005,87.023,568599997.0
2005-08-15 19:18:00,87.035,87.04,87.012,87.012,596699995.0
2005-08-15 19:19:00,87.027,87.054,87.005,87.032,1271799992.0
2005-08-15 19:20:00,87.054,87.065,87.037,87.044,705399993.0
2005-08-15 19:21:00,87.057,87.057,87.007,87.008,857899995.0
2005-08-15 19:22:00,87.023,87.038,87.016,87.022,239500001.0
2005-08-15 19:23:00,87.033,87.04,87.01,87.015,1555799998.0
2005-08-15 19:24:00,87.035,87.05,87.02,87.042,648399996.0
2005-08-15 19:25:00,87.039,87.055,87.03,87.045,1269500000.0
2005-08-15 19:26:00,87.027,87.055,87.02,87.04,2084600007.0
2005-08-15 19:27:00,87.039,87.063,87.037,87.054,1519999992.0
2005-08-15 19:28:00,87.053,87.057,87.03,87.044,897799995.0
2005-08-15 19:29:00,87.033,87.046,87.01,87.033,266799999.0
2005-08-15 19:30:00,87.021,87.035,87.006,87.026,1218399991.0
2005-08-15 19:31:00,87.017,87.042,87.011,87.033,749999997.0
2005-08-15 19:32:00,87.016,87.033,87.002,87.019,875999998.0
2005-08-15 19:33:00,87.015,87.019,86.994,87.005,789199997.0
2005-08-15 19:34:00,87.015,87.015,86.982,86.985,1016099995.0
2005-08-15 19:35:00,86.979,87.0,86.958,86.995,779500002.0
2005-08-15 19:36:00,86.992,86.992,86.956,86.962,628700004.0
2005-08-15 19:37:00,86.977,87.0,86.966,86.98,221699999.0
2005-08-15 19:38:00,86.988,87.015,86.983,87.005,930200002.0
2005-08-15 19:39:00,86.994,87.023,86.993,87.014,650400004.0
2005-08-15 19:40:00,87.012,87.021,86.993,86.993,774000001.0
2005-08-15 19:41:00,86.999,87.021,86.984,87.012,1207600005.0
2005-08-15 19:42:00,87.004,87.033,87.001,87.026,968799993.0
2005-08-15 19:43:00,87.009,87.026,87.005,87.023,377699998.0
2005-08-15 19:44:00,86.997,87.021,86.988,87.007,834400004.0
2005-08-15 19:45:00,86.988,87.012,86.988,87.011,402000000.0
2005-08-15 19:46:00,87.005,87.01,86.986,86.986,695800004.0
2005-08-15 19:47:00,87.002,87.023,86.998,87.015,252900002.0
2005-08-15 19:48:00,87.01,87.025,86.992,87.009,1167199998.0
2005-08-15 19:49:00,87.012,87.016,86.99,86.999,767000004.0
2005-08-15 19:50:00,86.993,87.014,86.989,87.01,591300008.0
2005-08-15 19:51:00,86.991,87.02,86.99,87.013,633799995.0
2005-08-15 19:52:00,86.995,87.02,86.995,87.012,416999999.0
2005-08-15 19:53:00,86.997,87.015,86.991,87.006,684399996.0
2005-08-15 19:54:00,86.995,87.01,86.988,87.005,599300006.0
2005-08-15 19:55:00,86.994,87.016,86.99,87.014,340899998.0
2005-08-15 19:56:00,87.002,87.017,86.986,86.998,422099992.0
2005-08-15 19:57:00,86.997,87.005,86.974,86.992,710100000.0
2005-08-15 19:58:00,86.978,87.0,86.974,86.992,958199992.0
2005-08-15 19:59:00,86.982,86.999,86.974,86.995,793099999.0
2005-08-15 20:00:00,86.983,87.002,86.983,86.997,530499993.0
2005-08-15 20:01:00,86.987,87.0,86.97,86.995,507600001.0
2005-08-15 20:02:00,86.983,87.013,86.983,87.012,509400002.0
2005-08-15 20:03:00,87.009,87.036,87.006,87.017,437199999.0
2005-08-15 20:04:00,87.023,87.033,86.996,87.0,596899994.0
2005-08-15 20:05:00,87.003,87.025,86.992,87.011,350500000.0
2005-08-15 20:06:00,87.005,87.027,86.984,87.007,754400006.0
2005-08-15 20:07:00,87.009,87.025,86.997,87.015,407200002.0
2005-08-15 20:08:00,87.009,87.034,86.996,87.034,547099997.0
2005-08-15 20:09:00,87.044,87.045,87.021,87.024,435999997.0
2005-08-15 20:10:00,87.039,87.041,87.016,87.024,516800001.0
2005-08-15 20:11:00,87.037,87.073,87.028,87.056,1568099992.0
2005-08-15 20:12:00,87.028,87.064,87.028,87.055,1578099997.0
2005-08-15 20:13:00,87.051,87.068,87.043,87.066,893700001.0
2005-08-15 20:14:00,87.065,87.073,87.033,87.045,446699997.0
2005-08-15 20:15:00,87.065,87.075,87.048,87.05,1010000003.0
2005-08-15 20:16:00,87.07,87.07,87.04,87.04,1402300001.0
2005-08-15 20:17:00,87.063,87.07,87.046,87.05,410400002.0
2005-08-15 20:18:00,87.07,87.073,87.049,87.049,146599997.0
2005-08-15 20:19:00,87.057,87.069,87.039,87.052,1409399989.0
2005-08-15 20:20:00,87.055,87.065,87.034,87.036,1508999999.0
2005-08-15 20:21:00,87.057,87.075,87.043,87.044,443599998.0
2005-08-15 20:22:00,87.031,87.065,87.031,87.055,1067599995.0
2005-08-15 20:23:00,87.06,87.065,87.037,87.043,1047199999.0
2005-08-15 20:24:00,87.055,87.06,87.035,87.048,579499994.0
2005-08-15 20:25:00,87.05,87.072,87.041,87.057,605799994.0
2005-08-15 20:26:00,87.065,87.078,87.041,87.055,331999999.0
2005-08-15 20:27:00,87.059,87.075,87.028,87.064,1093199996.0
2005-08-15 20:28:00,87.073,87.082,87.057,87.075,2147299998.0
2005-08-15 20:30:00,87.09,87.09,87.09,87.09,1730099994.0
2005-08-15 20:31:00,87.067,87.08,87.055,87.08,1730099994.0
2005-08-15 20:32:00,87.066,87.081,87.051,87.065,2060399977.0
2005-08-15 20:33:00,87.065,87.079,87.047,87.072,686199997.0
2005-08-15 20:34:00,87.057,87.075,87.043,87.065,279600001.0
2005-08-15 20:35:00,87.047,87.068,87.033,87.052,517000001.0
2005-08-15 20:36:00,87.042,87.063,87.037,87.06,571599993.0
2005-08-15 20:37:00,87.041,87.058,87.029,87.05,681900002.0
2005-08-15 20:38:00,87.037,87.06,87.027,87.052,1437599993.0
2005-08-15 20:39:00,87.054,87.067,87.038,87.045,1054799990.0
2005-08-15 20:40:00,87.064,87.072,87.038,87.056,1642999991.0
2005-08-15 20:41:00,87.046,87.071,87.046,87.07,810999990.0
2005-08-15 20:42:00,87.067,87.067,87.031,87.032,1044599999.0
2005-08-15 20:43:00,87.055,87.065,87.039,87.042,752099987.0
2005-08-15 20:44:00,87.06,87.06,87.033,87.055,1313299996.0
2005-08-15 20:45:00,87.052,87.06,87.03,87.03,1015500003.0
2005-08-15 20:46:00,87.055,87.06,87.03,87.03,768499996.0
2005-08-15 20:47:00,87.05,87.065,87.033,87.04,1502899994.0
2005-08-15 20:48:00,87.033,87.049,87.016,87.028,789000001.0
2005-08-15 20:49:00,87.023,87.05,87.02,87.033,743900003.0
2005-08-15 20:50:00,87.016,87.046,87.012,87.03,860699997.0
2005-08-15 20:51:00,87.023,87.047,87.016,87.036,741400001.0
2005-08-15 20:52:00,87.02,87.045,87.016,87.045,472100000.0
2005-08-15 20:53:00,87.04,87.04,87.015,87.028,1369100000.0
2005-08-15 20:54:00,87.025,87.045,87.015,87.04,362199998.0
2005-08-15 20:55:00,87.045,87.057,87.021,87.034,992699993.0
2005-08-15 20:56:00,87.035,87.056,87.021,87.021,1007899997.0
2005-08-15 20:57:00,87.043,87.051,87.022,87.022,1571799994.0
2005-08-15 20:58:00,87.05,87.05,87.03,87.04,1914399988.0
2005-08-15 20:59:00,87.008,87.032,86.987,87.024,1914399988.0
2005-08-15 21:00:00,87.022,87.031,86.995,86.995,2141900003.0
2005-08-15 21:01:00,87.04,87.05,87.04,87.04,813000003.0
2005-08-15 21:02:00,87.005,87.02,86.986,87.005,813000003.0
2005-08-15 21:03:00,87.005,87.02,86.993,87.007,649199997.0
2005-08-15 21:04:00,86.992,87.015,86.992,87.0,467999995.0
2005-08-15 21:05:00,86.992,87.034,86.992,87.031,283199999.0
2005-08-15 21:06:00,87.015,87.038,87.015,87.035,505999997.0
2005-08-15 21:07:00,87.035,87.043,87.011,87.029,738500002.0
2005-08-15 21:08:00,87.02,87.045,87.014,87.035,520999992.0
2005-08-15 21:09:00,87.035,87.04,87.018,87.02,229399999.0
2005-08-15 21:10:00,87.037,87.038,87.012,87.012,480800003.0
2005-08-15 21:11:00,87.009,87.026,87.007,87.023,312299999.0
2005-08-15 21:12:00,87.003,87.032,87.003,87.017,448599998.0
2005-08-15 21:13:00,87.013,87.037,87.01,87.017,945499996.0
2005-08-15 21:14:00,87.04,87.045,87.018,87.03,961499997.0
2005-08-15 21:15:00,87.038,87.038,87.009,87.01,1282000003.0
2005-08-15 21:16:00,87.015,87.045,87.013,87.035,637299996.0
2005-08-15 21:17:00,87.029,87.047,87.014,87.036,1072899992.0
2005-08-15 21:18:00,87.023,87.044,87.016,87.044,883899990.0
2005-08-15 21:19:00,87.052,87.07,87.037,87.053,875899996.0
2005-08-15 21:20:00,87.055,87.055,87.025,87.03,1802099999.0
2005-08-15 21:21:00,87.047,87.064,87.035,87.048,1826199989.0
2005-08-15 21:22:00,87.042,87.042,87.005,87.018,1673399995.0
2005-08-15 21:23:00,87.025,87.041,87.011,87.03,929600004.0
2005-08-15 21:24:00,87.039,87.055,87.028,87.05,800400001.0
2005-08-15 21:25:00,87.045,87.05,87.024,87.029,1301500007.0
2005-08-15 21:26:00,87.045,87.055,87.031,87.031,461699999.0
2005-08-15 21:27:00,87.035,87.056,87.034,87.047,299300000.0
2005-08-15 21:28:00,87.036,87.049,87.027,87.049,255300000.0
2005-08-15 21:29:00,87.05,87.058,87.03,87.05,650300004.0
2005-08-15 21:30:00,87.05,87.05,87.02,87.03,402800001.0
2005-08-15 21:31:00,87.022,87.05,87.019,87.05,218699999.0
2005-08-15 21:32:00,87.053,87.053,87.023,87.03,1237799990.0
2005-08-15 21:33:00,87.033,87.036,87.013,87.013,175199999.0
2005-08-15 21:34:00,87.022,87.041,87.003,87.021,409199997.0
2005-08-15 21:35:00,87.032,87.038,87.011,87.014,332300002.0
2005-08-15 21:36:00,87.004,87.031,87.004,87.027,156300001.0
2005-08-15 21:37:00,87.02,87.038,87.002,87.025,390599999.0
2005-08-15 21:38:00,87.035,87.04,87.019,87.02,439199993.0
2005-08-15 21:39:00,87.035,87.045,87.014,87.036,276800002.0
2005-08-15 21:40:00,87.04,87.045,87.016,87.021,410300001.0
2005-08-15 21:41:00,87.025,87.055,87.018,87.033,454300004.0
2005-08-15 21:42:00,87.038,87.038,87.002,87.002,608499998.0
2005-08-15 21:43:00,87.032,87.039,87.014,87.018,650200004.0
2005-08-15 21:44:00,87.035,87.04,87.001,87.025,1472399994.0
2005-08-15 21:45:00,87.018,87.037,87.01,87.031,840900001.0
2005-08-15 21:46:00,87.035,87.038,87.002,87.002,627000005.0
2005-08-15 21:47:00,87.013,87.035,87.013,87.025,759799990.0
2005-08-15 21:48:00,87.02,87.037,87.012,87.033,373599995.0
2005-08-15 21:49:00,87.024,87.038,87.005,87.023,763099995.0
2005-08-15 21:50:00,87.025,87.03,87.01,87.018,198700000.0
2005-08-15 21:51:00,87.03,87.03,87.006,87.006,468300004.0
2005-08-15 21:52:00,87.002,87.03,86.999,87.023,526799995.0
2005-08-15 21:53:00,87.03,87.03,87.01,87.01,209699997.0
2005-08-15 21:54:00,87.025,87.038,87.021,87.035,182100000.0
2005-08-15 21:55:00,87.02,87.04,87.02,87.04,179599998.0
2005-08-15 21:56:00,87.035,87.043,87.02,87.03,516099993.0
2005-08-15 21:57:00,87.03,87.03,87.01,87.01,210499998.0
2005-08-15 21:58:00,87.02,87.035,87.02,87.035,180799999.0
2005-08-15 21:59:00,87.027,87.035,87.002,87.014,601299995.0
2005-08-15 22:00:00,87.009,87.03,86.99,87.023,793199999.0
2005-08-15 22:01:00,87.01,87.038,87.009,87.031,781999993.0
2005-08-15 22:02:00,87.028,87.042,87.01,87.018,1207699998.0
2005-08-15 22:03:00,87.015,87.04,87.015,87.029,254199997.0
2005-08-15 22:04:00,87.035,87.035,87.004,87.015,863899990.0
2005-08-15 22:05:00,87.025,87.03,87.001,87.01,349000003.0
2005-08-15 22:06:00,87.022,87.022,86.998,86.998,291900000.0
2005-08-15 22:07:00,87.004,87.023,87.004,87.023,169799997.0
2005-08-15 22:08:00,87.011,87.026,86.991,87.01,218599999.0
2005-08-15 22:09:00,87.01,87.022,86.995,86.996,308899999.0
2005-08-15 22:10:00,87.023,87.023,86.982,86.982,205300000.0
2005-08-15 22:11:00,87.017,87.041,87.006,87.016,328600000.0
2005-08-15 22:12:00,87.02,87.038,87.001,87.027,396599999.0
2005-08-15 22:13:00,87.025,87.036,86.983,87.015,478799997.0
2005-08-15 22:14:00,87.008,87.024,87.002,87.017,347699998.0
2005-08-15 22:15:00,87.0,87.02,86.996,87.013,555899997.0
2005-08-15 22:16:00,87.015,87.024,86.998,86.998,480799995.0
2005-08-15 22:17:00,87.02,87.03,87.002,87.017,51600000.0
2005-08-15 22:18:00,87.022,87.023,86.991,86.991,293500001.0
2005-08-15 22:19:00,86.995,87.01,86.98,87.0,236000000.0
2005-08-15 22:20:00,86.99,87.01,86.99,87.01,178699999.0
2005-08-15 22:21:00,87.002,87.01,86.986,86.992,201200002.0
2005-08-15 22:22:00,87.004,87.02,86.997,87.013,493199997.0
2005-08-15 22:23:00,87.013,87.015,86.996,87.0,224600000.0
2005-08-15 22:24:00,86.992,87.011,86.988,87.006,192000000.0
2005-08-15 22:25:00,87.005,87.01,86.99,86.998,303300000.0
2005-08-15 22:26:00,87.0,87.002,86.98,86.984,80199998.0
2005-08-15 22:27:00,87.007,87.007,86.972,86.976,693999998.0
2005-08-15 22:28:00,86.972,86.997,86.97,86.994,194400000.0
2005-08-15 22:29:00,86.982,86.997,86.958,86.983,355299998.0
2005-08-15 22:30:00,86.98,87.0,86.971,87.0,398000000.0
2005-08-15 22:31:00,86.994,86.994,86.974,86.974,97499999.0
2005-08-15 22:32:00,86.985,87.0,86.97,86.978,177699996.0
2005-08-15 22:33:00,86.997,87.007,86.983,86.983,520600002.0
2005-08-15 22:34:00,86.981,87.003,86.974,86.988,535499998.0
2005-08-15 22:35:00,86.975,86.987,86.964,86.983,276899996.0
2005-08-15 22:36:00,86.99,86.993,86.968,86.973,354200003.0
2005-08-15 22:37:00,86.976,86.992,86.967,86.967,262600000.0
2005-08-15 22:38:00,86.973,86.99,86.968,86.985,136399999.0
2005-08-15 22:39:00,86.988,86.993,86.966,86.972,245700000.0
2005-08-15 22:40:00,86.989,87.0,86.977,86.981,386699996.0
2005-08-15 22:41:00,87.002,87.002,86.977,86.98,258699998.0
2005-08-15 22:42:00,86.995,86.995,86.961,86.961,162599998.0
2005-08-15 22:43:00,86.974,87.001,86.971,86.993,676099998.0
2005-08-15 22:44:00,86.998,87.011,86.975,86.975,414499997.0
2005-08-15 22:45:00,86.995,86.995,86.958,86.973,376400000.0
2005-08-15 22:46:00,86.982,87.003,86.973,87.003,363000000.0
2005-08-15 22:47:00,87.003,87.003,86.976,86.981,461400002.0
2005-08-15 22:48:00,86.975,86.993,86.948,86.975,481099995.0
2005-08-15 22:49:00,86.992,87.008,86.974,86.988,740100001.0
2005-08-15 22:50:00,87.002,87.005,86.971,86.971,307200000.0
2005-08-15 22:51:00,86.974,87.009,86.974,86.983,605599995.0
2005-08-15 22:52:00,86.996,87.01,86.991,87.005,141099997.0
2005-08-15 22:53:00,87.007,87.007,86.942,86.976,408799996.0
2005-08-15 22:54:00,86.995,87.026,86.995,87.025,264599998.0
2005-08-15 22:55:00,87.01,87.033,87.008,87.032,390900000.0
2005-08-15 22:56:00,87.007,87.017,86.987,86.994,234899996.0
2005-08-15 22:57:00,87.014,87.033,86.997,87.03,239299998.0
2005-08-15 22:58:00,87.014,87.032,86.995,87.007,124199998.0
2005-08-15 22:59:00,87.01,87.01,86.944,86.952,312399998.0
2005-08-15 23:00:00,87.03,87.035,86.976,86.99,199000002.0
2005-08-15 23:01:00,87.0,87.006,86.969,87.006,218900004.0
2005-08-15 23:02:00,87.012,87.015,86.986,87.0,203099998.0
2005-08-15 23:03:00,87.0,87.018,86.98,87.005,286699997.0
2005-08-15 23:04:00,86.968,87.012,86.959,86.972,289600000.0
2005-08-15 23:05:00,86.982,87.003,86.975,86.993,280900000.0
2005-08-15 23:06:00,86.982,87.022,86.968,86.968,227199996.0
2005-08-15 23:07:00,86.963,87.026,86.962,87.025,257999999.0
2005-08-15 23:08:00,87.012,87.029,86.997,87.011,318000002.0
2005-08-15 23:09:00,87.058,87.058,86.996,87.006,306799999.0
2005-08-15 23:10:00,87.016,87.049,86.997,87.016,231300001.0
2005-08-15 23:11:00,87.004,87.035,86.989,87.007,198000003.0
2005-08-15 23:12:00,86.991,87.02,86.99,87.014,245600002.0
2005-08-15 23:13:00,86.988,87.011,86.986,87.003,391000001.0
2005-08-15 23:14:00,87.025,87.033,86.988,86.988,230899999.0
2005-08-15 23:15:00,87.012,87.036,86.996,87.019,253400001.0
2005-08-15 23:16:00,87.032,87.057,87.004,87.023,208500000.0
2005-08-15 23:17:00,87.038,87.038,87.001,87.025,349000002.0
2005-08-15 23:18:00,87.022,87.046,87.003,87.017,335699998.0
2005-08-15 23:19:00,87.036,87.064,87.01,87.028,239700000.0
2005-08-15 23:20:00,87.044,87.049,87.006,87.013,131999998.0
2005-08-15 23:21:00,87.018,87.055,87.015,87.055,248399999.0
2005-08-15 23:22:00,87.023,87.033,87.001,87.018,330099997.0
2005-08-15 23:23:00,87.034,87.038,86.99,86.99,251900001.0
2005-08-15 23:24:00,86.997,87.028,86.989,87.005,215499996.0
2005-08-15 23:25:00,87.022,87.036,86.995,87.007,236299998.0
2005-08-15 23:26:00,87.02,87.023,86.984,87.007,289500002.0
2005-08-15 23:27:00,87.001,87.022,86.99,87.008,354299997.0
2005-08-15 23:28:00,86.99,87.031,86.99,87.009,247200005.0
2005-08-15 23:29:00,86.999,87.022,86.98,87.005,324099995.0
2005-08-15 23:30:00,87.017,87.017,86.99,86.992,197899998.0
2005-08-15 23:31:00,87.005,87.01,86.99,86.998,173100003.0
2005-08-15 23:32:00,86.991,87.01,86.988,87.005,306800000.0
2005-08-15 23:33:00,87.0,87.01,86.98,86.996,163100001.0
2005-08-15 23:34:00,87.007,87.007,86.974,86.989,304399999.0
2005-08-15 23:35:00,87.001,87.015,86.98,87.005,217099995.0
2005-08-15 23:36:00,86.998,87.01,86.99,87.005,114100000.0
2005-08-15 23:37:00,86.998,87.01,86.991,87.005,67299999.0
2005-08-15 23:38:00,87.008,87.019,86.993,86.996,190100000.0
2005-08-15 23:39:00,87.022,87.022,86.992,86.992,219099996.0
2005-08-15 23:40:00,87.03,87.03,86.989,86.99,266999999.0
2005-08-15 23:41:00,87.009,87.026,86.999,87.013,236699999.0
2005-08-15 23:42:00,87.006,87.026,87.0,87.019,280900001.0
2005-08-15 23:43:00,87.012,87.038,87.012,87.038,183300004.0
2005-08-15 23:44:00,87.028,87.048,87.007,87.033,267200002.0
2005-08-15 23:45:00,87.023,87.044,87.018,87.018,271599998.0
2005-08-15 23:46:00,87.034,87.058,87.027,87.05,362000000.0
2005-08-15 23:47:00,87.042,87.048,87.025,87.032,119799998.0
2005-08-15 23:48:00,87.035,87.055,87.035,87.052,238299998.0
2005-08-15 23:49:00,87.047,87.056,87.031,87.047,221000004.0
2005-08-15 23:50:00,87.04,87.05,87.021,87.036,243199996.0
2005-08-15 23:51:00,87.045,87.05,87.027,87.029,119299999.0
2005-08-15 23:52:00,87.032,87.055,87.032,87.05,151200000.0
2005-08-15 23:53:00,87.043,87.059,87.039,87.039,122599999.0
2005-08-15 23:54:00,87.047,87.05,87.026,87.038,174400001.0
2005-08-15 23:55:00,87.026,87.047,87.026,87.045,155100004.0
2005-08-15 23:56:00,87.055,87.067,87.043,87.043,290900004.0
2005-08-15 23:57:00,87.07,87.084,87.057,87.06,244100002.0
2005-08-15 23:58:00,87.069,87.069,87.044,87.044,95699998.0
2005-08-15 23:59:00,87.058,87.073,87.046,87.049,178299997.0
2005-08-16 00:00:00,87.064,87.064,87.042,87.046,297100000.0
2005-08-16 00:01:00,87.055,87.062,87.03,87.034,225699998.0
2005-08-16 00:02:00,87.046,87.067,87.046,87.067,64200001.0
2005-08-16 00:03:00,87.067,87.068,87.046,87.056,266700001.0
2005-08-16 00:04:00,87.063,87.07,87.046,87.058,140600001.0
2005-08-16 00:05:00,87.058,87.07,87.043,87.07,281299999.0
2005-08-16 00:06:00,87.07,87.078,87.057,87.064,302700003.0
2005-08-16 00:07:00,87.055,87.06,87.038,87.041,189800000.0
2005-08-16 00:08:00,87.04,87.055,87.04,87.055,103099999.0
2005-08-16 00:09:00,87.057,87.065,87.018,87.018,161800000.0
2005-08-16 00:10:00,87.047,87.066,87.042,87.043,186400002.0
2005-08-16 00:11:00,87.038,87.055,87.031,87.055,141199999.0
2005-08-16 00:12:00,87.044,87.065,87.032,87.05,273800001.0
2005-08-16 00:13:00,87.042,87.065,87.042,87.055,153100000.0
2005-08-16 00:14:00,87.059,87.068,87.038,87.053,149399997.0
2005-08-16 00:15:00,87.051,87.07,87.051,87.065,208699998.0
2005-08-16 00:16:00,87.05,87.07,87.046,87.07,233399996.0
2005-08-16 00:17:00,87.079,87.079,87.052,87.054,127200001.0
2005-08-16 00:18:00,87.057,87.07,87.046,87.07,189800001.0
2005-08-16 00:19:00,87.074,87.078,87.055,87.078,117200000.0
2005-08-16 00:20:00,87.059,87.075,87.053,87.071,291699998.0
2005-08-16 00:21:00,87.051,87.07,87.039,87.055,99400001.0
2005-08-16 00:22:00,87.05,87.075,87.05,87.075,203999999.0
2005-08-16 00:23:00,87.068,87.078,87.055,87.058,156000001.0
2005-08-16 00:24:00,87.073,87.086,87.055,87.08,265500003.0
2005-08-16 00:25:00,87.093,87.093,87.069,87.081,111899999.0
2005-08-16 00:26:00,87.084,87.084,87.049,87.049,149299997.0
2005-08-16 00:27:00,87.065,87.07,87.047,87.05,231399999.0
2005-08-16 00:28:00,87.065,87.07,87.051,87.051,116600002.0
2005-08-16 00:29:00,87.07,87.075,87.042,87.065,225699996.0
2005-08-16 00:30:00,87.065,87.07,87.043,87.057,132799997.0
2005-08-16 00:31:00,87.048,87.063,87.048,87.054,101700000.0
2005-08-16 00:32:00,87.048,87.063,87.029,87.043,196099998.0
2005-08-16 00:33:00,87.05,87.055,87.026,87.038,255499998.0
2005-08-16 00:34:00,87.055,87.055,87.012,87.012,102900000.0
2005-08-16 00:35:00,87.028,87.066,87.028,87.066,166399998.0
2005-08-16 00:36:00,87.074,87.082,87.053,87.074,297299999.0
2005-08-16 00:37:00,87.065,87.07,87.046,87.05,227800000.0
2005-08-16 00:38:00,87.051,87.083,87.038,87.046,245199999.0
2005-08-16 00:39:00,87.065,87.07,87.047,87.05,256700002.0
2005-08-16 00:40:00,87.07,87.07,87.042,87.048,275799998.0
2005-08-16 00:41:00,87.065,87.075,87.053,87.06,166100000.0
2005-08-16 00:42:00,87.067,87.079,87.052,87.057,239700000.0
2005-08-16 00:43:00,87.053,87.08,87.053,87.08,70399998.0
2005-08-16 00:44:00,87.078,87.091,87.062,87.062,124299998.0
2005-08-16 00:45:00,87.077,87.093,87.065,87.085,195399996.0
2005-08-16 00:46:00,87.07,87.095,87.065,87.095,128599999.0
2005-08-16 00:47:00,87.085,87.103,87.07,87.094,256899996.0
2005-08-16 00:48:00,87.098,87.098,87.068,87.068,268899997.0
2005-08-16 00:49:00,87.076,87.099,87.073,87.08,114900000.0
2005-08-16 00:50:00,87.089,87.104,87.082,87.101,245500004.0
2005-08-16 00:51:00,87.091,87.1,87.067,87.088,242900001.0
2005-08-16 00:52:00,87.081,87.095,87.065,87.085,197199992.0
2005-08-16 00:53:00,87.075,87.087,87.065,87.087,158700001.0
2005-08-16 00:54:00,87.088,87.09,87.066,87.071,139000000.0
2005-08-16 00:55:00,87.083,87.105,87.081,87.104,199700000.0
2005-08-16 00:56:00,87.09,87.12,87.09,87.102,170300001.0
2005-08-16 00:57:00,87.086,87.098,87.077,87.098,300099998.0
2005-08-16 00:58:00,87.103,87.112,87.088,87.088,129999998.0
2005-08-16 00:59:00,87.112,87.128,87.104,87.128,304899997.0
2005-08-16 01:00:00,87.101,87.14,87.101,87.127,288599999.0
2005-08-16 01:01:00,87.11,87.133,87.101,87.104,138299998.0
2005-08-16 01:02:00,87.113,87.131,87.092,87.123,201499999.0
2005-08-16 01:03:00,87.108,87.115,87.089,87.101,175300000.0
2005-08-16 01:04:00,87.099,87.118,87.093,87.097,302199998.0
2005-08-16 01:05:00,87.113,87.118,87.093,87.108,196999999.0
2005-08-16 01:06:00,87.103,87.135,87.103,87.118,197600000.0
2005-08-16 01:07:00,87.105,87.129,87.1,87.12,245900001.0
2005-08-16 01:08:00,87.125,87.147,87.123,87.147,148800000.0
2005-08-16 01:09:00,87.128,87.144,87.124,87.142,76000000.0
2005-08-16 01:10:00,87.14,87.14,87.12,87.12,120200000.0
2005-08-16 01:11:00,87.128,87.14,87.114,87.14,269799997.0
2005-08-16 01:12:00,87.118,87.14,87.116,87.135,256200003.0
2005-08-16 01:13:00,87.114,87.14,87.108,87.14,176500000.0
2005-08-16 01:14:00,87.135,87.14,87.112,87.112,198300001.0
2005-08-16 01:15:00,87.12,87.134,87.108,87.12,109499999.0
2005-08-16 01:16:00,87.109,87.123,87.086,87.102,176000000.0
2005-08-16 01:17:00,87.102,87.113,87.084,87.095,132800000.0
2005-08-16 01:18:00,87.108,87.128,87.108,87.113,116700000.0
2005-08-16 01:19:00,87.124,87.128,87.105,87.105,90500003.0
2005-08-16 01:20:00,87.11,87.12,87.09,87.095,214599998.0
2005-08-16 01:21:00,87.113,87.125,87.094,87.094,212299998.0
2005-08-16 01:22:00,87.122,87.128,87.099,87.116,303299996.0
2005-08-16 01:23:00,87.135,87.146,87.115,87.128,158700000.0
2005-08-16 01:24:00,87.125,87.141,87.113,87.13,172799998.0
2005-08-16 01:25:00,87.129,87.144,87.117,87.121,205799998.0
2005-08-16 01:26:00,87.125,87.133,87.102,87.116,149699999.0
2005-08-16 01:27:00,87.135,87.145,87.117,87.133,169100000.0
2005-08-16 01:28:00,87.137,87.137,87.105,87.125,174899998.0
2005-08-16 01:29:00,87.115,87.129,87.09,87.099,153899999.0
2005-08-16 01:30:00,87.119,87.129,87.101,87.101,201199996.0
2005-08-16 01:31:00,87.09,87.109,87.082,87.09,249100001.0
2005-08-16 01:32:00,87.093,87.112,87.092,87.111,188900001.0
2005-08-16 01:33:00,87.095,87.111,87.095,87.111,70399997.0
2005-08-16 01:34:00,87.094,87.111,87.084,87.098,321099997.0
2005-08-16 01:35:00,87.08,87.1,87.08,87.1,240699998.0
2005-08-16 01:36:00,87.091,87.104,87.079,87.1,129700000.0
2005-08-16 01:37:00,87.107,87.107,87.064,87.075,215599996.0
2005-08-16 01:38:00,87.088,87.098,87.068,87.084,258899997.0
2005-08-16 01:39:00,87.094,87.094,87.075,87.083,159400001.0
2005-08-16 01:40:00,87.092,87.104,87.081,87.081,107000000.0
2005-08-16 01:41:00,87.073,87.102,87.073,87.1,249299996.0
2005-08-16 01:42:00,87.086,87.093,87.049,87.053,224900001.0
2005-08-16 01:43:00,87.063,87.091,87.063,87.085,79899998.0
2005-08-16 01:44:00,87.075,87.101,87.074,87.084,147999999.0
2005-08-16 01:45:00,87.093,87.096,87.066,87.077,292199997.0
2005-08-16 01:46:00,87.076,87.093,87.071,87.085,191600000.0
2005-08-16 01:47:00,87.085,87.097,87.065,87.097,272900000.0
2005-08-16 01:48:00,87.085,87.085,87.047,87.067,451700003.0
2005-08-16 01:49:00,87.046,87.063,87.035,87.048,215900003.0
2005-08-16 01:50:00,87.02,87.055,87.02,87.045,330799999.0
2005-08-16 01:51:00,87.047,87.047,87.015,87.028,202099997.0
2005-08-16 01:52:00,87.026,87.033,87.007,87.008,297800002.0
2005-08-16 01:53:00,87.028,87.038,87.007,87.01,281800003.0
2005-08-16 01:54:00,87.035,87.04,87.015,87.02,183299998.0
2005-08-16 01:55:00,87.013,87.042,86.991,87.009,285700000.0
2005-08-16 01:56:00,87.028,87.036,87.009,87.027,378299993.0
2005-08-16 01:57:00,87.009,87.032,87.006,87.023,379799995.0
2005-08-16 01:58:00,87.027,87.035,87.012,87.022,303999995.0
2005-08-16 01:59:00,87.035,87.041,87.013,87.028,262300000.0
2005-08-16 02:00:00,87.045,87.048,87.024,87.027,240899998.0
2005-08-16 02:01:00,87.05,87.05,87.016,87.02,235999998.0
2005-08-16 02:02:00,87.048,87.065,87.04,87.065,196800000.0
2005-08-16 02:03:00,87.026,87.057,87.023,87.039,196600003.0
2005-08-16 02:04:00,87.01,87.041,87.01,87.026,248300000.0
2005-08-16 02:05:00,87.03,87.046,87.015,87.033,118499999.0
2005-08-16 02:06:00,87.04,87.04,87.014,87.014,198900000.0
2005-08-16 02:07:00,87.022,87.022,86.99,86.994,169299999.0
2005-08-16 02:08:00,87.008,87.024,86.995,87.006,219100001.0
2005-08-16 02:09:00,87.007,87.045,87.007,87.017,226499999.0
2005-08-16 02:10:00,86.99,87.009,86.973,86.989,195499997.0
2005-08-16 02:11:00,86.966,87.011,86.966,86.997,185499999.0
2005-08-16 02:12:00,86.989,87.018,86.989,87.018,146900001.0
2005-08-16 02:13:00,87.014,87.03,87.008,87.027,225599998.0
2005-08-16 02:14:00,87.011,87.026,86.996,87.009,128499999.0
2005-08-16 02:15:00,86.997,87.022,86.985,86.997,309600001.0
2005-08-16 02:16:00,86.986,87.008,86.969,86.97,317700003.0
2005-08-16 02:17:00,86.976,86.993,86.957,86.979,137000000.0
2005-08-16 02:18:00,86.962,86.978,86.947,86.965,323799997.0
2005-08-16 02:19:00,86.938,86.966,86.936,86.966,177699998.0
2005-08-16 02:20:00,86.963,86.99,86.948,86.972,121999999.0
2005-08-16 02:21:00,86.988,86.988,86.967,86.97,178499997.0
2005-08-16 02:22:00,86.976,86.992,86.971,86.982,228500001.0
2005-08-16 02:23:00,86.972,86.988,86.961,86.988,323299998.0
2005-08-16 02:24:00,86.992,86.994,86.953,86.953,170600002.0
2005-08-16 02:25:00,86.965,86.984,86.952,86.982,264800001.0
2005-08-16 02:26:00,86.998,86.999,86.971,86.971,123899999.0
2005-08-16 02:27:00,86.992,87.002,86.971,86.985,315499994.0
2005-08-16 02:28:00,86.979,86.979,86.942,86.952,81199999.0
2005-08-16 02:29:00,86.948,86.966,86.935,86.952,283999999.0
2005-08-16 02:30:00,86.958,86.975,86.942,86.951,304500000.0
2005-08-16 02:31:00,86.958,86.97,86.948,86.965,134000000.0
2005-08-16 02:32:00,86.958,86.975,86.95,86.967,136400000.0
2005-08-16 02:33:00,86.968,86.976,86.955,86.967,309699998.0
2005-08-16 02:34:00,86.936,86.982,86.936,86.973,243499999.0
2005-08-16 02:35:00,86.966,86.966,86.937,86.944,314300000.0
2005-08-16 02:36:00,86.953,86.965,86.935,86.953,263700000.0
2005-08-16 02:37:00,86.958,86.97,86.93,86.94,152099998.0
2005-08-16 02:38:00,86.936,86.96,86.936,86.943,226400000.0
2005-08-16 02:39:00,86.949,86.965,86.939,86.951,79799997.0
2005-08-16 02:40:00,86.957,86.962,86.936,86.95,113000001.0
2005-08-16 02:41:00,86.949,86.967,86.937,86.967,321399997.0
2005-08-16 02:42:00,86.963,86.968,86.942,86.949,422099995.0
2005-08-16 02:43:00,86.931,86.96,86.93,86.95,114600000.0
2005-08-16 02:44:00,86.943,86.96,86.936,86.946,200299998.0
2005-08-16 02:45:00,86.947,86.956,86.932,86.944,291800004.0
2005-08-16 02:46:00,86.951,86.954,86.927,86.927,154100002.0
2005-08-16 02:47:00,86.926,86.966,86.926,86.966,198700000.0
2005-08-16 02:48:00,86.953,86.966,86.939,86.962,213999999.0
2005-08-16 02:49:00,86.941,86.96,86.941,86.945,126099999.0
2005-08-16 02:50:00,86.955,86.955,86.929,86.929,108300000.0
2005-08-16 02:51:00,86.949,86.959,86.933,86.933,127099999.0
2005-08-16 02:52:00,86.951,86.961,86.935,86.938,198900000.0
2005-08-16 02:53:00,86.938,86.953,86.921,86.94,182200002.0
2005-08-16 02:54:00,86.926,86.946,86.921,86.932,233100001.0
2005-08-16 02:55:00,86.932,86.959,86.923,86.936,209600000.0
2005-08-16 02:56:00,86.941,86.955,86.924,86.924,241800002.0
2005-08-16 02:57:00,86.924,86.95,86.911,86.913,180800003.0
2005-08-16 02:58:00,86.909,86.927,86.909,86.927,106799998.0
2005-08-16 02:59:00,86.926,86.935,86.904,86.904,371699998.0
2005-08-16 03:00:00,86.899,86.903,86.856,86.888,344600001.0
2005-08-16 03:01:00,86.89,86.912,86.872,86.912,360999994.0
2005-08-16 03:02:00,86.904,86.926,86.894,86.925,224799999.0
2005-08-16 03:03:00,86.908,86.936,86.908,86.936,190000002.0
2005-08-16 03:04:00,86.934,86.944,86.899,86.907,192999999.0
2005-08-16 03:05:00,86.89,86.917,86.882,86.897,325200002.0
2005-08-16 03:06:00,86.906,86.91,86.875,86.894,275999999.0
2005-08-16 03:07:00,86.883,86.896,86.86,86.873,154900000.0
2005-08-16 03:08:00,86.861,86.882,86.846,86.863,206799997.0
2005-08-16 03:09:00,86.847,86.877,86.847,86.87,163500002.0
2005-08-16 03:10:00,86.849,86.886,86.849,86.875,301400000.0
2005-08-16 03:11:00,86.878,86.906,86.863,86.885,146000001.0
2005-08-16 03:12:00,86.917,86.919,86.895,86.907,194699998.0
2005-08-16 03:13:00,86.912,86.913,86.879,86.886,400199994.0
2005-08-16 03:14:00,86.91,86.922,86.897,86.908,155300003.0
2005-08-16 03:15:00,86.9,86.921,86.884,86.909,247599996.0
2005-08-16 03:16:00,86.903,86.918,86.897,86.908,226699992.0
2005-08-16 03:17:00,86.921,86.921,86.9,86.907,229099997.0
2005-08-16 03:18:00,86.915,86.915,86.892,86.892,41200000.0
2005-08-16 03:19:00,86.891,86.909,86.881,86.882,235500004.0
2005-08-16 03:20:00,86.882,86.907,86.882,86.907,120600000.0
2005-08-16 03:21:00,86.908,86.916,86.886,86.891,397800000.0
2005-08-16 03:22:00,86.905,86.91,86.879,86.893,269300001.0
2005-08-16 03:23:00,86.904,86.917,86.89,86.912,156600002.0
2005-08-16 03:24:00,86.9,86.921,86.89,86.921,205700001.0
2005-08-16 03:25:00,86.913,86.927,86.894,86.907,441799991.0
2005-08-16 03:26:00,86.912,86.916,86.896,86.899,186100000.0
2005-08-16 03:27:00,86.9,86.92,86.894,86.908,148199998.0
2005-08-16 03:28:00,86.89,86.908,86.89,86.902,31899999.0
2005-08-16 03:29:00,86.888,86.915,86.888,86.895,107399999.0
2005-08-16 03:30:00,86.907,86.916,86.889,86.89,176399999.0
2005-08-16 03:31:00,86.908,86.914,86.889,86.89,274900000.0
2005-08-16 03:32:00,86.913,86.928,86.893,86.922,337799999.0
2005-08-16 03:33:00,86.922,86.925,86.898,86.898,330800000.0
2005-08-16 03:34:00,86.894,86.912,86.886,86.898,182499999.0
2005-08-16 03:35:00,86.879,86.914,86.879,86.912,327099994.0
2005-08-16 03:36:00,86.912,86.92,86.897,86.903,190099999.0
2005-08-16 03:37:00,86.907,86.926,86.896,86.912,180300002.0
2005-08-16 03:38:00,86.911,86.928,86.884,86.897,258599996.0
2005-08-16 03:39:00,86.903,86.929,86.88,86.903,125300000.0
2005-08-16 03:40:00,86.886,86.922,86.886,86.904,248399996.0
2005-08-16 03:41:00,86.9,86.9,86.875,86.875,135599997.0
2005-08-16 03:42:00,86.88,86.908,86.879,86.908,235800004.0
2005-08-16 03:43:00,86.908,86.91,86.888,86.893,117699998.0
2005-08-16 03:44:00,86.904,86.926,86.88,86.92,170899997.0
2005-08-16 03:45:00,86.913,86.915,86.888,86.896,190099997.0
2005-08-16 03:46:00,86.902,86.928,86.884,86.899,294500000.0
2005-08-16 03:47:00,86.916,86.926,86.896,86.902,107000000.0
2005-08-16 03:48:00,86.904,86.932,86.9,86.9,150900001.0
2005-08-16 03:49:00,86.913,86.932,86.902,86.923,264100000.0
2005-08-16 03:50:00,86.923,86.939,86.909,86.909,84800000.0
2005-08-16 03:51:00,86.921,86.921,86.887,86.888,208299997.0
2005-08-16 03:52:00,86.914,86.919,86.891,86.902,273899997.0
2005-08-16 03:53:00,86.912,86.917,86.891,86.899,259000001.0
2005-08-16 03:54:00,86.917,86.924,86.898,86.898,312800002.0
2005-08-16 03:55:00,86.913,86.922,86.896,86.912,211499998.0
2005-08-16 03:56:00,86.922,86.94,86.919,86.932,260200000.0
2005-08-16 03:57:00,86.926,86.945,86.923,86.935,147200001.0
2005-08-16 03:58:00,86.927,86.929,86.903,86.903,231899998.0
2005-08-16 03:59:00,86.912,86.932,86.902,86.907,189800000.0
2005-08-16 04:00:00,86.905,86.94,86.899,86.933,299199998.0
2005-08-16 04:01:00,86.927,86.94,86.917,86.934,231400003.0
2005-08-16 04:02:00,86.906,86.924,86.903,86.913,265600002.0
2005-08-16 04:03:00,86.915,86.915,86.9,86.9,86000001.0
2005-08-16 04:04:00,86.912,86.92,86.894,86.899,239500003.0
2005-08-16 04:05:00,86.913,86.939,86.913,86.926,318400001.0
2005-08-16 04:06:00,86.888,86.924,86.888,86.914,200500003.0
2005-08-16 04:07:00,86.916,86.916,86.899,86.899,111500000.0
2005-08-16 04:08:00,86.887,86.904,86.872,86.892,140899999.0
2005-08-16 04:09:00,86.902,86.911,86.882,86.882,299400000.0
2005-08-16 04:10:00,86.886,86.91,86.884,86.91,182200001.0
2005-08-16 04:11:00,86.879,86.904,86.879,86.897,107599999.0
2005-08-16 04:12:00,86.884,86.91,86.884,86.907,118900001.0
2005-08-16 04:13:00,86.9,86.903,86.884,86.885,244800000.0
2005-08-16 04:14:00,86.872,86.896,86.872,86.887,205600001.0
2005-08-16 04:15:00,86.873,86.892,86.873,86.891,203600005.0
2005-08-16 04:16:00,86.873,86.893,86.868,86.883,188300001.0
2005-08-16 04:17:00,86.887,86.893,86.865,86.874,145100002.0
2005-08-16 04:18:00,86.856,86.88,86.852,86.875,228500000.0
2005-08-16 04:19:00,86.875,86.887,86.856,86.875,181799997.0
2005-08-16 04:20:00,86.865,86.902,86.844,86.884,329000002.0
2005-08-16 04:21:00,86.888,86.904,86.879,86.879,257500001.0
2005-08-16 04:22:00,86.895,86.912,86.895,86.9,111400000.0
2005-08-16 04:23:00,86.911,86.925,86.911,86.925,98500000.0
2005-08-16 04:24:00,86.899,86.918,86.899,86.913,137200000.0
2005-08-16 04:25:00,86.908,86.923,86.901,86.917,267800003.0
2005-08-16 04:26:00,86.903,86.913,86.898,86.898,60599999.0
2005-08-16 04:27:00,86.879,86.902,86.879,86.897,97400000.0
2005-08-16 04:28:00,86.9,86.912,86.89,86.904,221200002.0
2005-08-16 04:29:00,86.894,86.907,86.884,86.897,116700001.0
2005-08-16 04:30:00,86.893,86.911,86.885,86.889,287699997.0
2005-08-16 04:31:00,86.882,86.909,86.88,86.886,178799999.0
2005-08-16 04:32:00,86.878,86.897,86.873,86.873,145000000.0
2005-08-16 04:33:00,86.864,86.881,86.86,86.875,138600002.0
2005-08-16 04:34:00,86.875,86.875,86.856,86.858,299700002.0
2005-08-16 04:35:00,86.872,86.901,86.872,86.9,167699999.0
2005-08-16 04:36:00,86.891,86.891,86.875,86.875,53200000.0
2005-08-16 04:37:00,86.875,86.896,86.875,86.878,152700000.0
2005-08-16 04:38:00,86.898,86.907,86.878,86.882,112000000.0
2005-08-16 04:39:00,86.899,86.906,86.863,86.883,266199998.0
2005-08-16 04:40:00,86.87,86.885,86.87,86.885,24200000.0
2005-08-16 04:41:00,86.885,86.89,86.861,86.877,282099996.0
2005-08-16 04:42:00,86.883,86.901,86.867,86.886,141399998.0
2005-08-16 04:43:00,86.9,86.9,86.878,86.884,113099998.0
2005-08-16 04:44:00,86.892,86.905,86.886,86.901,193700000.0
2005-08-16 04:45:00,86.907,86.921,86.89,86.921,287200000.0
2005-08-16 04:46:00,86.921,86.925,86.899,86.905,238399999.0
2005-08-16 04:47:00,86.898,86.927,86.897,86.927,184200000.0
2005-08-16 04:48:00,86.95,86.956,86.925,86.925,340499998.0
2005-08-16 04:49:00,86.945,86.971,86.936,86.951,238700003.0
2005-08-16 04:50:00,86.962,86.962,86.913,86.914,291599998.0
2005-08-16 04:51:00,86.916,86.929,86.898,86.902,131899999.0
2005-08-16 04:52:00,86.931,86.967,86.931,86.967,109900002.0
2005-08-16 04:53:00,86.953,86.973,86.931,86.96,269499998.0
2005-08-16 04:54:00,86.952,86.967,86.929,86.945,226699999.0
2005-08-16 04:55:00,86.941,86.964,86.94,86.955,156999998.0
2005-08-16 04:56:00,86.943,86.943,86.908,86.912,174500000.0
2005-08-16 04:57:00,86.919,86.944,86.919,86.942,211600001.0
2005-08-16 04:58:00,86.94,86.94,86.909,86.915,151100001.0
2005-08-16 04:59:00,86.94,86.956,86.922,86.927,174299999.0
2005-08-16 05:00:00,86.936,86.96,86.923,86.951,134099999.0
2005-08-16 05:01:00,86.919,86.954,86.919,86.954,139200003.0
2005-08-16 05:02:00,86.919,86.944,86.907,86.938,208000001.0
2005-08-16 05:03:00,86.929,86.94,86.925,86.938,83100002.0
2005-08-16 05:04:00,86.926,86.952,86.923,86.945,199399999.0
2005-08-16 05:05:00,86.924,86.957,86.924,86.957,205699998.0
2005-08-16 05:06:00,86.94,86.955,86.932,86.955,222599999.0
2005-08-16 05:07:00,86.967,86.967,86.937,86.937,110800001.0
2005-08-16 05:08:00,86.937,86.953,86.927,86.941,158999998.0
2005-08-16 05:09:00,86.939,86.955,86.907,86.921,265699997.0
2005-08-16 05:10:00,86.922,86.922,86.888,86.911,176600002.0
2005-08-16 05:11:00,86.918,86.92,86.885,86.885,229300002.0
2005-08-16 05:12:00,86.914,86.936,86.902,86.921,196999999.0
2005-08-16 05:13:00,86.91,86.931,86.907,86.928,208500002.0
2005-08-16 05:14:00,86.913,86.932,86.912,86.932,266700003.0
2005-08-16 05:15:00,86.917,86.934,86.913,86.915,216499997.0
2005-08-16 05:16:00,86.93,86.941,86.923,86.926,207699998.0
2005-08-16 05:17:00,86.933,86.938,86.912,86.938,188600001.0
2005-08-16 05:18:00,86.946,86.958,86.929,86.929,432899996.0
2005-08-16 05:19:00,86.935,86.959,86.917,86.944,192599998.0
2005-08-16 05:20:00,86.954,86.954,86.941,86.941,13700000.0
2005-08-16 05:21:00,86.947,86.96,86.934,86.952,153899999.0
2005-08-16 05:22:00,86.944,86.96,86.93,86.93,98400000.0
2005-08-16 05:23:00,86.95,86.96,86.931,86.946,58499998.0
2005-08-16 05:24:00,86.934,86.958,86.934,86.958,146000000.0
2005-08-16 05:25:00,86.941,86.956,86.92,86.93,261500003.0
2005-08-16 05:26:00,86.937,86.95,86.931,86.95,151999998.0
2005-08-16 05:27:00,86.938,86.95,86.929,86.945,107400000.0
2005-08-16 05:28:00,86.949,86.951,86.92,86.946,325500001.0
2005-08-16 05:29:00,86.935,86.947,86.935,86.947,17300000.0
2005-08-16 05:30:00,86.946,86.946,86.935,86.935,57100002.0
2005-08-16 05:31:00,86.935,86.935,86.92,86.92,63200000.0
2005-08-16 05:32:00,86.942,86.947,86.923,86.923,228900000.0
2005-08-16 05:33:00,86.923,86.938,86.91,86.925,142600001.0
2005-08-16 05:34:00,86.93,86.94,86.93,86.94,81800000.0
2005-08-16 05:35:00,86.93,86.94,86.93,86.94,23699999.0
2005-08-16 05:36:00,86.933,86.933,86.903,86.903,129299997.0
2005-08-16 05:37:00,86.919,86.933,86.906,86.907,83099999.0
2005-08-16 05:38:00,86.916,86.94,86.916,86.94,167099998.0
2005-08-16 05:39:00,86.911,86.931,86.897,86.907,320799995.0
2005-08-16 05:40:00,86.897,86.923,86.897,86.922,96300002.0
2005-08-16 05:41:00,86.896,86.917,86.895,86.917,204199994.0
2005-08-16 05:42:00,86.889,86.908,86.886,86.897,118199998.0
2005-08-16 05:43:00,86.897,86.912,86.884,86.895,163999997.0
2005-08-16 05:44:00,86.882,86.893,86.865,86.866,221200000.0
2005-08-16 05:45:00,86.852,86.875,86.85,86.85,284999999.0
2005-08-16 05:46:00,86.844,86.87,86.844,86.87,9500000.0
2005-08-16 05:47:00,86.837,86.871,86.798,86.871,210399996.0
2005-08-16 05:48:00,86.864,86.877,86.845,86.862,187300003.0
2005-08-16 05:49:00,86.872,86.872,86.846,86.846,128700000.0
2005-08-16 05:50:00,86.836,86.855,86.823,86.825,294400002.0
2005-08-16 05:51:00,86.858,86.869,86.827,86.858,173300001.0
2005-08-16 05:52:00,86.838,86.863,86.836,86.85,153299998.0
2005-08-16 05:53:00,86.851,86.858,86.836,86.846,289999996.0
2005-08-16 05:54:00,86.855,86.86,86.836,86.839,69100000.0
2005-08-16 05:55:00,86.845,86.862,86.822,86.842,215299999.0
2005-08-16 05:56:00,86.867,86.867,86.848,86.857,43499999.0
2005-08-16 05:57:00,86.86,86.876,86.848,86.856,307900002.0
2005-08-16 05:58:00,86.86,86.88,86.843,86.861,165700000.0
2005-08-16 05:59:00,86.854,86.875,86.851,86.854,211700003.0
2005-08-16 06:00:00,86.854,86.875,86.849,86.873,287299999.0
2005-08-16 06:01:00,86.865,86.89,86.848,86.86,261800001.0
2005-08-16 06:02:00,86.853,86.873,86.853,86.872,11600000.0
2005-08-16 06:03:00,86.862,86.894,86.862,86.885,193700000.0
2005-08-16 06:04:00,86.88,86.898,86.876,86.876,151499998.0
2005-08-16 06:05:00,86.892,86.898,86.869,86.869,290399996.0
2005-08-16 06:06:00,86.878,86.895,86.868,86.89,311500001.0
2005-08-16 06:07:00,86.883,86.89,86.871,86.871,46499999.0
2005-08-16 06:08:00,86.881,86.894,86.875,86.892,138999996.0
2005-08-16 06:09:00,86.867,86.893,86.864,86.893,190300003.0
2005-08-16 06:10:00,86.879,86.902,86.875,86.89,312000002.0
2005-08-16 06:11:00,86.87,86.897,86.856,86.897,233699996.0
2005-08-16 06:12:00,86.872,86.895,86.872,86.895,17600000.0
2005-08-16 06:13:00,86.895,86.895,86.88,86.88,41500000.0
2005-08-16 06:14:00,86.881,86.9,86.881,86.881,130699999.0
2005-08-16 06:15:00,86.872,86.9,86.872,86.895,128700000.0
2005-08-16 06:16:00,86.896,86.909,86.883,86.897,40100000.0
2005-08-16 06:17:00,86.9,86.91,86.881,86.897,211599999.0
2005-08-16 06:18:00,86.91,86.91,86.882,86.889,72200000.0
2005-08-16 06:19:00,86.891,86.922,86.891,86.919,273300003.0
2005-08-16 06:20:00,86.908,86.924,86.893,86.904,237199992.0
2005-08-16 06:21:00,86.913,86.925,86.899,86.904,183399999.0
2005-08-16 06:22:00,86.905,86.921,86.905,86.919,31000000.0
2005-08-16 06:23:00,86.911,86.916,86.891,86.907,169099999.0
2005-08-16 06:24:00,86.897,86.916,86.895,86.895,43100000.0
2005-08-16 06:25:00,86.896,86.931,86.896,86.919,327000000.0
2005-08-16 06:26:00,86.896,86.909,86.896,86.908,90900000.0
2005-08-16 06:27:00,86.899,86.917,86.886,86.917,236999998.0
2005-08-16 06:28:00,86.92,86.92,86.884,86.884,209199999.0
2005-08-16 06:29:00,86.9,86.915,86.9,86.915,34299999.0
2005-08-16 06:30:00,86.899,86.92,86.895,86.92,238999999.0
2005-08-16 06:31:00,86.912,86.912,86.88,86.898,143999999.0
2005-08-16 06:32:00,86.89,86.91,86.89,86.91,14400000.0
2005-08-16 06:33:00,86.9,86.92,86.893,86.92,268999998.0
2005-08-16 06:34:00,86.91,86.91,86.888,86.9,47400000.0
2005-08-16 06:35:00,86.893,86.916,86.885,86.916,190499999.0
2005-08-16 06:36:00,86.915,86.92,86.9,86.9,144299998.0
2005-08-16 06:37:00,86.908,86.92,86.891,86.91,120900000.0
2005-08-16 06:38:00,86.891,86.911,86.879,86.899,85300001.0
2005-08-16 06:39:00,86.909,86.932,86.909,86.924,275700000.0
2005-08-16 06:40:00,86.906,86.937,86.906,86.937,210900004.0
2005-08-16 06:41:00,86.925,86.947,86.922,86.94,197299998.0
2005-08-16 06:42:00,86.941,86.953,86.928,86.947,257599998.0
2005-08-16 06:43:00,86.946,86.953,86.932,86.937,209300002.0
2005-08-16 06:44:00,86.923,86.943,86.923,86.942,64300000.0
2005-08-16 06:45:00,86.913,86.947,86.913,86.947,220599998.0
2005-08-16 06:46:00,86.937,86.949,86.926,86.928,277799997.0
2005-08-16 06:47:00,86.925,86.953,86.917,86.932,176399997.0
2005-08-16 06:48:00,86.932,86.944,86.924,86.939,72800000.0
2005-08-16 06:49:00,86.927,86.946,86.913,86.913,162000000.0
2005-08-16 06:50:00,86.939,86.939,86.914,86.931,157499997.0
2005-08-16 06:51:00,86.92,86.951,86.92,86.951,187999998.0
2005-08-16 06:52:00,86.945,86.948,86.911,86.922,164200003.0
2005-08-16 06:53:00,86.947,86.947,86.915,86.923,227500003.0
2005-08-16 06:54:00,86.925,86.943,86.921,86.943,146100000.0
2005-08-16 06:55:00,86.937,86.948,86.928,86.943,291499999.0
2005-08-16 06:56:00,86.94,86.941,86.908,86.918,243200000.0
2005-08-16 06:57:00,86.94,86.94,86.923,86.94,126999998.0
2005-08-16 06:58:00,86.94,86.945,86.91,86.945,335899994.0
2005-08-16 06:59:00,86.934,86.949,86.919,86.933,100799998.0
2005-08-16 07:00:00,86.942,86.951,86.913,86.929,334799996.0
2005-08-16 07:01:00,86.928,86.95,86.922,86.943,321800005.0
2005-08-16 07:02:00,86.921,86.944,86.918,86.942,278799998.0
2005-08-16 07:03:00,86.942,86.942,86.913,86.913,115000000.0
2005-08-16 07:04:00,86.938,86.947,86.919,86.93,198899997.0
2005-08-16 07:05:00,86.927,86.946,86.923,86.945,252300001.0
2005-08-16 07:06:00,86.937,86.937,86.91,86.91,260500003.0
2005-08-16 07:07:00,86.911,86.935,86.911,86.917,202599999.0
2005-08-16 07:08:00,86.936,86.94,86.908,86.908,125000001.0
2005-08-16 07:09:00,86.934,86.941,86.927,86.933,29299999.0
2005-08-16 07:10:00,86.922,86.936,86.91,86.925,297999997.0
2005-08-16 07:11:00,86.896,86.915,86.892,86.895,106399997.0
2005-08-16 07:12:00,86.91,86.937,86.9,86.904,198299995.0
2005-08-16 07:13:00,86.918,86.919,86.889,86.903,99499999.0
2005-08-16 07:14:00,86.894,86.926,86.894,86.909,332099999.0
2005-08-16 07:15:00,86.913,86.916,86.89,86.902,151300002.0
2005-08-16 07:16:00,86.884,86.914,86.879,86.91,271399999.0
2005-08-16 07:17:00,86.902,86.907,86.884,86.884,314799997.0
2005-08-16 07:18:00,86.895,86.895,86.88,86.88,87400001.0
2005-08-16 07:19:00,86.882,86.906,86.882,86.895,238499998.0
2005-08-16 07:20:00,86.901,86.923,86.889,86.906,290400000.0
2005-08-16 07:21:00,86.9,86.917,86.897,86.914,193900000.0
2005-08-16 07:22:00,86.913,86.913,86.892,86.892,43600000.0
2005-08-16 07:23:00,86.927,86.927,86.896,86.901,369400002.0
2005-08-16 07:24:00,86.896,86.917,86.893,86.917,130099998.0
2005-08-16 07:25:00,86.907,86.925,86.895,86.908,177900000.0
2005-08-16 07:26:00,86.912,86.918,86.881,86.905,227099998.0
2005-08-16 07:27:00,86.908,86.919,86.89,86.899,307400002.0
2005-08-16 07:28:00,86.91,86.911,86.892,86.893,260100001.0
2005-08-16 07:29:00,86.9,86.925,86.9,86.915,283399999.0
2005-08-16 07:30:00,86.901,86.911,86.889,86.893,216100001.0
2005-08-16 07:31:00,86.917,86.922,86.897,86.897,297100003.0
2005-08-16 07:32:00,86.914,86.927,86.908,86.909,194700000.0
2005-08-16 07:33:00,86.906,86.925,86.884,86.923,146799998.0
2005-08-16 07:34:00,86.895,86.925,86.895,86.916,156800002.0
2005-08-16 07:35:00,86.916,86.925,86.897,86.911,271199999.0
2005-08-16 07:36:00,86.91,86.935,86.91,86.935,115100002.0
2005-08-16 07:37:00,86.93,86.93,86.905,86.919,242400001.0
2005-08-16 07:38:00,86.922,86.933,86.902,86.933,174999997.0
2005-08-16 07:39:00,86.932,86.938,86.914,86.916,234200000.0
2005-08-16 07:40:00,86.917,86.934,86.917,86.934,50600000.0
2005-08-16 07:41:00,86.939,86.948,86.923,86.935,200499996.0
2005-08-16 07:42:00,86.945,86.954,86.926,86.937,305600004.0
2005-08-16 07:43:00,86.93,86.95,86.93,86.95,219700001.0
2005-08-16 07:44:00,86.952,86.952,86.923,86.935,88800000.0
2005-08-16 07:45:00,86.943,86.962,86.928,86.938,201699998.0
2005-08-16 07:46:00,86.951,86.971,86.931,86.965,170800000.0
2005-08-16 07:47:00,86.966,86.974,86.948,86.956,201099998.0
2005-08-16 07:48:00,86.959,86.98,86.959,86.975,168199997.0
2005-08-16 07:49:00,86.965,86.967,86.942,86.942,255199998.0
2005-08-16 07:50:00,86.954,86.954,86.928,86.931,235399999.0
2005-08-16 07:51:00,86.939,86.952,86.93,86.945,231399999.0
2005-08-16 07:52:00,86.941,86.95,86.92,86.923,236799998.0
2005-08-16 07:53:00,86.921,86.939,86.907,86.923,215999994.0
2005-08-16 07:54:00,86.933,86.935,86.903,86.907,253899998.0
2005-08-16 07:55:00,86.912,86.927,86.894,86.915,288199994.0
2005-08-16 07:56:00,86.902,86.933,86.902,86.933,171800001.0
2005-08-16 07:57:00,86.909,86.934,86.907,86.908,298699995.0
2005-08-16 07:58:00,86.899,86.922,86.899,86.922,84100002.0
2005-08-16 07:59:00,86.923,86.926,86.903,86.907,272099999.0
2005-08-16 08:00:00,86.917,86.944,86.91,86.922,268899998.0
2005-08-16 08:01:00,86.931,86.955,86.917,86.935,201800000.0
2005-08-16 08:02:00,86.943,86.943,86.92,86.925,170400004.0
2005-08-16 08:03:00,86.913,86.946,86.908,86.929,222100001.0
2005-08-16 08:04:00,86.915,86.927,86.906,86.927,179399999.0
2005-08-16 08:05:00,86.909,86.94,86.905,86.94,232299997.0
2005-08-16 08:06:00,86.948,86.95,86.915,86.915,198300000.0
2005-08-16 08:07:00,86.911,86.945,86.911,86.927,225499999.0
2005-08-16 08:08:00,86.915,86.936,86.91,86.925,268399995.0
2005-08-16 08:09:00,86.896,86.925,86.896,86.925,239399999.0
2005-08-16 08:10:00,86.931,86.934,86.917,86.923,109200001.0
2005-08-16 08:11:00,86.937,86.948,86.918,86.918,135599998.0
2005-08-16 08:12:00,86.92,86.94,86.915,86.919,287600000.0
2005-08-16 08:13:00,86.943,86.966,86.925,86.937,163199999.0
2005-08-16 08:14:00,86.953,86.969,86.941,86.969,233000001.0
2005-08-16 08:15:00,86.949,86.963,86.934,86.955,151500002.0
2005-08-16 08:16:00,86.966,86.966,86.928,86.928,126500001.0
2005-08-16 08:17:00,86.962,86.976,86.949,86.957,238100003.0
2005-08-16 08:18:00,86.973,86.985,86.959,86.976,238299996.0
2005-08-16 08:19:00,86.981,87.002,86.948,86.975,227400003.0
2005-08-16 08:20:00,87.005,87.005,86.964,86.964,218100003.0
2005-08-16 08:21:00,86.989,87.002,86.978,86.995,272099993.0
2005-08-16 08:22:00,86.993,87.001,86.978,86.982,120000000.0
2005-08-16 08:23:00,86.97,87.007,86.97,86.983,312999999.0
2005-08-16 08:24:00,86.997,86.997,86.962,86.962,184999997.0
2005-08-16 08:25:00,86.995,87.0,86.971,86.979,253799999.0
2005-08-16 08:26:00,86.975,86.997,86.973,86.994,147699999.0
2005-08-16 08:27:00,86.976,87.003,86.976,86.995,298399998.0
2005-08-16 08:28:00,86.971,87.007,86.971,87.007,223499996.0
2005-08-16 08:29:00,86.985,87.002,86.974,86.985,168999995.0
2005-08-16 08:30:00,86.989,87.004,86.976,86.987,286300005.0
2005-08-16 08:31:00,86.987,86.997,86.962,86.981,183499998.0
2005-08-16 08:32:00,86.96,86.975,86.96,86.975,18100000.0
2005-08-16 08:33:00,86.972,86.993,86.961,86.961,274999997.0
2005-08-16 08:34:00,86.97,86.996,86.963,86.986,220599997.0
2005-08-16 08:35:00,86.965,86.984,86.956,86.974,200400001.0
2005-08-16 08:36:00,86.952,86.977,86.952,86.973,289199997.0
2005-08-16 08:37:00,86.976,86.983,86.956,86.983,258299998.0
2005-08-16 08:38:00,86.985,86.985,86.964,86.975,153399998.0
2005-08-16 08:39:00,86.948,86.988,86.948,86.988,190199999.0
2005-08-16 08:40:00,86.97,86.985,86.934,86.942,252499997.0
2005-08-16 08:41:00,86.94,86.953,86.929,86.931,132800000.0
2005-08-16 08:42:00,86.952,86.958,86.929,86.944,261700003.0
2005-08-16 08:43:00,86.938,86.954,86.928,86.95,287900001.0
2005-08-16 08:44:00,86.947,86.96,86.923,86.942,281299999.0
2005-08-16 08:45:00,86.945,86.945,86.91,86.915,258299998.0
2005-08-16 08:46:00,86.903,86.903,86.858,86.858,128000000.0
2005-08-16 08:47:00,86.871,86.884,86.855,86.861,168500000.0
2005-08-16 08:48:00,86.865,86.895,86.865,86.885,240800001.0
2005-08-16 08:49:00,86.875,86.923,86.875,86.923,225899997.0
2005-08-16 08:50:00,86.892,86.928,86.892,86.919,123300000.0
2005-08-16 08:51:00,86.92,86.94,86.886,86.886,247099999.0
2005-08-16 08:52:00,86.899,86.929,86.896,86.911,126999999.0
2005-08-16 08:53:00,86.934,86.95,86.915,86.942,227799997.0
2005-08-16 08:54:00,86.931,86.95,86.931,86.945,162999998.0
2005-08-16 08:55:00,86.946,86.967,86.933,86.94,219200000.0
2005-08-16 08:56:00,86.938,86.953,86.903,86.92,245800000.0
2005-08-16 08:57:00,86.933,86.935,86.909,86.92,307600001.0
2005-08-16 08:58:00,86.911,86.925,86.897,86.915,224900000.0
2005-08-16 08:59:00,86.908,86.929,86.89,86.911,134899999.0
2005-08-16 09:00:00,86.929,86.96,86.92,86.96,352400002.0
2005-08-16 09:01:00,86.946,86.952,86.927,86.927,319600000.0
2005-08-16 09:02:00,86.95,86.962,86.934,86.937,234700004.0
2005-08-16 09:03:00,86.932,86.948,86.924,86.945,243700000.0
2005-08-16 09:04:00,86.924,86.958,86.924,86.945,241899998.0
2005-08-16 09:05:00,86.955,86.955,86.896,86.905,328999997.0
2005-08-16 09:06:00,86.928,86.948,86.912,86.918,342599999.0
2005-08-16 09:07:00,86.955,86.961,86.937,86.937,183099997.0
2005-08-16 09:08:00,86.92,86.964,86.92,86.948,241400003.0
2005-08-16 09:09:00,86.947,86.948,86.912,86.917,319300003.0
2005-08-16 09:10:00,86.94,86.95,86.923,86.93,247200000.0
2005-08-16 09:11:00,86.948,86.948,86.915,86.918,127900002.0
2005-08-16 09:12:00,86.927,86.942,86.912,86.929,301300002.0
2005-08-16 09:13:00,86.929,86.955,86.917,86.927,230100002.0
2005-08-16 09:14:00,86.931,86.949,86.913,86.92,341699997.0
2005-08-16 09:15:00,86.922,86.939,86.914,86.934,147800003.0
2005-08-16 09:16:00,86.943,86.947,86.921,86.932,124800002.0
2005-08-16 09:17:00,86.947,86.961,86.927,86.938,372300003.0
2005-08-16 09:18:00,86.934,86.937,86.909,86.918,340800005.0
2005-08-16 09:19:00,86.926,86.947,86.923,86.935,165500000.0
2005-08-16 09:20:00,86.932,86.932,86.903,86.91,235399998.0
2005-08-16 09:21:00,86.896,86.913,86.887,86.911,174099999.0
2005-08-16 09:22:00,86.895,86.918,86.895,86.918,184799999.0
2005-08-16 09:23:00,86.913,86.916,86.897,86.898,246400000.0
2005-08-16 09:24:00,86.931,86.931,86.897,86.897,103599999.0
2005-08-16 09:25:00,86.907,86.924,86.883,86.903,412499999.0
2005-08-16 09:26:00,86.899,86.918,86.898,86.898,137299998.0
2005-08-16 09:27:00,86.921,86.922,86.888,86.904,290600004.0
2005-08-16 09:28:00,86.926,86.941,86.901,86.924,250700001.0
2005-08-16 09:29:00,86.937,86.95,86.923,86.95,203600000.0
2005-08-16 09:30:00,86.947,86.95,86.917,86.932,128299999.0
2005-08-16 09:31:00,86.934,86.967,86.934,86.967,146000001.0
2005-08-16 09:32:00,86.963,86.966,86.945,86.953,264099999.0
2005-08-16 09:33:00,86.966,86.966,86.93,86.95,191899998.0
2005-08-16 09:34:00,86.933,86.968,86.933,86.968,142399999.0
2005-08-16 09:35:00,86.969,87.004,86.958,86.976,234300001.0
2005-08-16 09:36:00,87.002,87.002,86.962,86.967,222700001.0
2005-08-16 09:37:00,86.961,86.992,86.96,86.992,236500001.0
2005-08-16 09:38:00,86.992,86.997,86.965,86.989,340700000.0
2005-08-16 09:39:00,86.967,86.985,86.959,86.962,285599999.0
2005-08-16 09:40:00,86.956,86.962,86.936,86.962,255500000.0
2005-08-16 09:41:00,86.967,86.967,86.938,86.942,199799994.0
2005-08-16 09:42:00,86.952,86.956,86.921,86.936,256400000.0
2005-08-16 09:43:00,86.921,86.927,86.903,86.918,197400000.0
2005-08-16 09:44:00,86.914,86.926,86.902,86.902,241400001.0
2005-08-16 09:45:00,86.923,86.937,86.906,86.906,229400002.0
2005-08-16 09:46:00,86.907,86.923,86.905,86.908,155499997.0
2005-08-16 09:47:00,86.895,86.915,86.89,86.905,69599999.0
2005-08-16 09:48:00,86.906,86.925,86.894,86.912,217900000.0
2005-08-16 09:49:00,86.926,86.927,86.903,86.916,308099999.0
2005-08-16 09:50:00,86.897,86.922,86.892,86.905,286399997.0
2005-08-16 09:51:00,86.888,86.915,86.88,86.892,309200002.0
2005-08-16 09:52:00,86.879,86.904,86.879,86.904,57700000.0
2005-08-16 09:53:00,86.88,86.901,86.877,86.901,132499999.0
2005-08-16 09:54:00,86.906,86.91,86.883,86.889,263299999.0
2005-08-16 09:55:00,86.887,86.895,86.868,86.868,180800000.0
2005-08-16 09:56:00,86.877,86.888,86.863,86.871,166299997.0
2005-08-16 09:57:00,86.86,86.884,86.856,86.868,485500002.0
2005-08-16 09:58:00,86.833,86.865,86.833,86.839,168800002.0
2005-08-16 09:59:00,86.838,86.862,86.838,86.839,171899999.0
2005-08-16 10:00:00,86.838,86.864,86.822,86.842,171299998.0
2005-08-16 10:01:00,86.857,86.88,86.838,86.857,272800001.0
2005-08-16 10:02:00,86.852,86.87,86.85,86.865,261600002.0
2005-08-16 10:03:00,86.864,86.888,86.858,86.87,275399998.0
2005-08-16 10:04:00,86.859,86.888,86.858,86.876,193999997.0
2005-08-16 10:05:00,86.883,86.883,86.84,86.844,174800000.0
2005-08-16 10:06:00,86.854,86.872,86.843,86.859,133199997.0
2005-08-16 10:07:00,86.857,86.865,86.837,86.847,106300000.0
2005-08-16 10:08:00,86.86,86.868,86.84,86.85,225499996.0
2005-08-16 10:09:00,86.848,86.875,86.848,86.875,197999999.0
2005-08-16 10:10:00,86.866,86.869,86.845,86.846,195999998.0
2005-08-16 10:11:00,86.857,86.864,86.842,86.85,157500000.0
2005-08-16 10:12:00,86.858,86.868,86.839,86.839,338099997.0
2005-08-16 10:13:00,86.865,86.865,86.838,86.845,131999998.0
2005-08-16 10:14:00,86.849,86.866,86.847,86.866,53400000.0
2005-08-16 10:15:00,86.867,86.879,86.845,86.871,288299995.0
2005-08-16 10:16:00,86.869,86.88,86.847,86.864,289499995.0
2005-08-16 10:17:00,86.851,86.873,86.839,86.854,149800000.0
2005-08-16 10:18:00,86.84,86.871,86.84,86.87,170800000.0
2005-08-16 10:19:00,86.847,86.869,86.847,86.867,350200000.0
2005-08-16 10:20:00,86.857,86.875,86.835,86.875,351100001.0
2005-08-16 10:21:00,86.856,86.878,86.856,86.858,254900000.0
2005-08-16 10:22:00,86.857,86.865,86.84,86.858,420500003.0
2005-08-16 10:23:00,86.84,86.857,86.824,86.836,151599997.0
2005-08-16 10:24:00,86.858,86.86,86.833,86.847,100900000.0
2005-08-16 10:25:00,86.843,86.862,86.843,86.858,169400000.0
2005-08-16 10:26:00,86.848,86.861,86.837,86.858,156800001.0
2005-08-16 10:27:00,86.843,86.867,86.839,86.85,133500000.0
2005-08-16 10:28:00,86.847,86.85,86.824,86.833,281099998.0
2005-08-16 10:29:00,86.835,86.86,86.832,86.847,202100000.0
2005-08-16 10:30:00,86.85,86.861,86.833,86.833,241200001.0
2005-08-16 10:31:00,86.828,86.848,86.79,86.831,154899998.0
2005-08-16 10:32:00,86.809,86.825,86.799,86.82,210799998.0
2005-08-16 10:33:00,86.811,86.811,86.784,86.787,220400000.0
2005-08-16 10:34:00,86.792,86.81,86.787,86.798,209399999.0
2005-08-16 10:35:00,86.809,86.832,86.802,86.831,156100000.0
2005-08-16 10:36:00,86.806,86.831,86.798,86.822,286299996.0
2005-08-16 10:37:00,86.793,86.826,86.788,86.807,303700002.0
2005-08-16 10:38:00,86.794,86.807,86.772,86.772,258599999.0
2005-08-16 10:39:00,86.785,86.802,86.769,86.783,142699998.0
2005-08-16 10:40:00,86.781,86.803,86.765,86.777,220700000.0
2005-08-16 10:41:00,86.807,86.815,86.789,86.789,186900000.0
2005-08-16 10:42:00,86.794,86.819,86.792,86.805,240899998.0
2005-08-16 10:43:00,86.795,86.81,86.762,86.79,299200002.0
2005-08-16 10:44:00,86.807,86.823,86.792,86.798,301000001.0
2005-08-16 10:45:00,86.823,86.838,86.815,86.838,238299999.0
2005-08-16 10:46:00,86.844,86.857,86.832,86.839,157099998.0
2005-08-16 10:47:00,86.831,86.848,86.814,86.838,248099998.0
2005-08-16 10:48:00,86.83,86.845,86.818,86.818,245400003.0
2005-08-16 10:49:00,86.841,86.851,86.819,86.837,223599996.0
2005-08-16 10:50:00,86.835,86.846,86.81,86.825,254400004.0
2005-08-16 10:51:00,86.827,86.846,86.816,86.832,241500002.0
2005-08-16 10:52:00,86.843,86.864,86.822,86.864,266700002.0
2005-08-16 10:53:00,86.852,86.852,86.82,86.821,159499999.0
2005-08-16 10:54:00,86.835,86.843,86.79,86.81,262199998.0
2005-08-16 10:55:00,86.809,86.824,86.796,86.809,231199999.0
2005-08-16 10:56:00,86.814,86.818,86.787,86.805,218300000.0
2005-08-16 10:57:00,86.793,86.813,86.789,86.799,215199998.0
2005-08-16 10:58:00,86.777,86.798,86.767,86.798,305200001.0
2005-08-16 10:59:00,86.767,86.79,86.767,86.79,183900004.0
2005-08-16 11:00:00,86.789,86.804,86.775,86.775,132200001.0
2005-08-16 11:01:00,86.805,86.817,86.788,86.809,368899998.0
2005-08-16 11:02:00,86.81,86.839,86.801,86.819,126399998.0
2005-08-16 11:03:00,86.837,86.837,86.796,86.796,118300001.0
2005-08-16 11:04:00,86.802,86.815,86.79,86.805,256199998.0
2005-08-16 11:05:00,86.796,86.827,86.793,86.806,250599998.0
2005-08-16 11:06:00,86.808,86.829,86.801,86.829,147999999.0
2005-08-16 11:07:00,86.822,86.849,86.822,86.83,137999999.0
2005-08-16 11:08:00,86.842,86.844,86.821,86.843,301600001.0
2005-08-16 11:09:00,86.819,86.837,86.812,86.825,94300000.0
2005-08-16 11:10:00,86.831,86.848,86.821,86.823,204299999.0
2005-08-16 11:11:00,86.801,86.841,86.801,86.838,296600001.0
2005-08-16 11:12:00,86.832,86.841,86.81,86.832,263599999.0
2005-08-16 11:13:00,86.832,86.846,86.816,86.831,123100000.0
2005-08-16 11:14:00,86.83,86.844,86.817,86.828,274800001.0
2005-08-16 11:15:00,86.805,86.831,86.801,86.831,313600002.0
2005-08-16 11:16:00,86.831,86.846,86.82,86.837,222500004.0
2005-08-16 11:17:00,86.833,86.845,86.814,86.832,181199998.0
2005-08-16 11:18:00,86.843,86.859,86.824,86.827,473499998.0
2005-08-16 11:19:00,86.796,86.82,86.786,86.801,110499999.0
2005-08-16 11:20:00,86.78,86.803,86.766,86.797,312199998.0
2005-08-16 11:21:00,86.781,86.797,86.762,86.776,214599998.0
2005-08-16 11:22:00,86.76,86.779,86.754,86.778,209900006.0
2005-08-16 11:23:00,86.758,86.786,86.758,86.78,120199998.0
2005-08-16 11:24:00,86.769,86.8,86.769,86.8,231899999.0
2005-08-16 11:25:00,86.803,86.804,86.772,86.773,235399998.0
2005-08-16 11:26:00,86.798,86.809,86.778,86.789,253299999.0
2005-08-16 11:27:00,86.805,86.805,86.768,86.768,229099996.0
2005-08-16 11:28:00,86.775,86.797,86.772,86.796,143200003.0
2005-08-16 11:29:00,86.8,86.8,86.755,86.776,319900001.0
2005-08-16 11:30:00,86.781,86.802,86.779,86.802,322399999.0
2005-08-16 11:31:00,86.789,86.802,86.77,86.787,164299997.0
2005-08-16 11:32:00,86.774,86.788,86.75,86.769,286299996.0
2005-08-16 11:33:00,86.746,86.775,86.732,86.756,213000000.0
2005-08-16 11:34:00,86.74,86.77,86.74,86.767,261199996.0
2005-08-16 11:35:00,86.746,86.774,86.746,86.768,170499999.0
2005-08-16 11:36:00,86.753,86.757,86.734,86.734,306700002.0
2005-08-16 11:37:00,86.75,86.779,86.75,86.758,243999999.0
2005-08-16 11:38:00,86.777,86.798,86.761,86.778,203599999.0
2005-08-16 11:39:00,86.787,86.81,86.783,86.808,227400000.0
2005-08-16 11:40:00,86.803,86.803,86.755,86.773,299700000.0
2005-08-16 11:41:00,86.783,86.79,86.765,86.765,343799997.0
2005-08-16 11:42:00,86.777,86.795,86.772,86.785,169000002.0
2005-08-16 11:43:00,86.787,86.799,86.771,86.771,213899999.0
2005-08-16 11:44:00,86.783,86.802,86.77,86.788,363499997.0
2005-08-16 11:45:00,86.792,86.808,86.777,86.798,364199996.0
2005-08-16 11:46:00,86.803,86.821,86.792,86.807,220300004.0
2005-08-16 11:47:00,86.797,86.824,86.794,86.813,237500004.0
2005-08-16 11:48:00,86.811,86.817,86.793,86.799,217499995.0
2005-08-16 11:49:00,86.786,86.815,86.786,86.802,285700003.0
2005-08-16 11:50:00,86.786,86.826,86.786,86.826,309500001.0
2005-08-16 11:51:00,86.805,86.822,86.797,86.809,223399999.0
2005-08-16 11:52:00,86.805,86.82,86.784,86.803,227899999.0
2005-08-16 11:53:00,86.815,86.845,86.815,86.845,247099996.0
2005-08-16 11:54:00,86.825,86.843,86.81,86.826,259299999.0
2005-08-16 11:55:00,86.809,86.83,86.806,86.823,170299999.0
2005-08-16 11:56:00,86.828,86.828,86.801,86.812,250400000.0
2005-08-16 11:57:00,86.802,86.824,86.799,86.823,270000000.0
2005-08-16 11:58:00,86.82,86.825,86.8,86.802,261599999.0
2005-08-16 11:59:00,86.802,86.825,86.797,86.815,337599998.0
2005-08-16 12:00:00,86.797,86.824,86.79,86.824,261999993.0
2005-08-16 12:01:00,86.799,86.819,86.785,86.798,142400001.0
2005-08-16 12:02:00,86.771,86.8,86.75,86.8,249499999.0
2005-08-16 12:03:00,86.794,86.796,86.773,86.782,239199999.0
2005-08-16 12:04:00,86.788,86.788,86.763,86.783,295000000.0
2005-08-16 12:05:00,86.775,86.783,86.761,86.767,126300001.0
2005-08-16 12:06:00,86.772,86.798,86.767,86.798,226000002.0
2005-08-16 12:07:00,86.77,86.799,86.77,86.795,409499996.0
2005-08-16 12:08:00,86.777,86.803,86.775,86.803,223299999.0
2005-08-16 12:09:00,86.794,86.82,86.79,86.805,170599999.0
2005-08-16 12:10:00,86.785,86.802,86.775,86.788,216099999.0
2005-08-16 12:11:00,86.772,86.8,86.772,86.78,301300002.0
2005-08-16 12:12:00,86.757,86.788,86.745,86.763,244799997.0
2005-08-16 12:13:00,86.762,86.776,86.735,86.751,258800000.0
2005-08-16 12:14:00,86.757,86.757,86.733,86.744,352799999.0
2005-08-16 12:15:00,86.762,86.766,86.735,86.742,189800002.0
2005-08-16 12:16:00,86.736,86.765,86.736,86.753,168400000.0
2005-08-16 12:17:00,86.724,86.752,86.704,86.722,191400001.0
2005-08-16 12:18:00,86.738,86.738,86.702,86.705,259999995.0
2005-08-16 12:19:00,86.735,86.736,86.717,86.733,284400000.0
2005-08-16 12:20:00,86.714,86.744,86.714,86.734,269300004.0
2005-08-16 12:21:00,86.727,86.745,86.706,86.719,311299997.0
2005-08-16 12:22:00,86.716,86.739,86.716,86.739,83600001.0
2005-08-16 12:23:00,86.73,86.743,86.716,86.716,143999999.0
2005-08-16 12:24:00,86.721,86.755,86.721,86.755,306800000.0
2005-08-16 12:25:00,86.727,86.755,86.724,86.742,148699999.0
2005-08-16 12:26:00,86.752,86.761,86.735,86.748,359099998.0
2005-08-16 12:27:00,86.745,86.75,86.726,86.726,227000002.0
2005-08-16 12:28:00,86.731,86.731,86.708,86.716,212400000.0
2005-08-16 12:29:00,86.737,86.738,86.713,86.722,348400000.0
2005-08-16 12:30:00,86.703,86.735,86.703,86.727,181299998.0
2005-08-16 12:31:00,86.716,86.735,86.699,86.699,297099995.0
2005-08-16 12:32:00,86.705,86.736,86.705,86.736,182600001.0
2005-08-16 12:33:00,86.73,86.73,86.705,86.705,192700003.0
2005-08-16 12:34:00,86.708,86.723,86.701,86.707,193099999.0
2005-08-16 12:35:00,86.729,86.744,86.712,86.729,301500000.0
2005-08-16 12:36:00,86.723,86.743,86.721,86.727,144200002.0
2005-08-16 12:37:00,86.739,86.746,86.727,86.733,33899999.0
2005-08-16 12:38:00,86.742,86.758,86.736,86.758,177499999.0
2005-08-16 12:39:00,86.729,86.75,86.715,86.733,236200000.0
2005-08-16 12:40:00,86.731,86.747,86.722,86.734,216899998.0
2005-08-16 12:41:00,86.722,86.74,86.722,86.734,232099999.0
2005-08-16 12:42:00,86.72,86.728,86.704,86.718,186400000.0
2005-08-16 12:43:00,86.727,86.727,86.702,86.702,267699996.0
2005-08-16 12:44:00,86.696,86.717,86.695,86.716,141500000.0
2005-08-16 12:45:00,86.72,86.735,86.7,86.711,305900001.0
2005-08-16 12:46:00,86.712,86.743,86.712,86.716,386799999.0
2005-08-16 12:47:00,86.729,86.73,86.704,86.709,198699997.0
2005-08-16 12:48:00,86.716,86.724,86.695,86.695,364299992.0
2005-08-16 12:49:00,86.693,86.703,86.684,86.703,134699998.0
2005-08-16 12:50:00,86.69,86.713,86.681,86.698,255700001.0
2005-08-16 12:51:00,86.695,86.718,86.695,86.712,138100000.0
2005-08-16 12:52:00,86.705,86.715,86.687,86.7,190700002.0
2005-08-16 12:53:00,86.7,86.7,86.632,86.632,132400001.0
2005-08-16 12:54:00,86.688,86.708,86.686,86.706,116500001.0
2005-08-16 12:55:00,86.69,86.7,86.669,86.681,85499998.0
2005-08-16 12:56:00,86.666,86.709,86.666,86.709,150200000.0
2005-08-16 12:57:00,86.717,86.734,86.697,86.702,343100000.0
2005-08-16 12:58:00,86.698,86.716,86.694,86.712,256200001.0
2005-08-16 12:59:00,86.701,86.719,86.686,86.711,244899999.0
2005-08-16 13:00:00,86.722,86.722,86.691,86.693,257099997.0
2005-08-16 13:01:00,86.706,86.717,86.68,86.697,259499998.0
2005-08-16 13:02:00,86.709,86.728,86.7,86.723,256899997.0
2005-08-16 13:03:00,86.706,86.736,86.696,86.731,281599999.0
2005-08-16 13:04:00,86.727,86.751,86.72,86.72,231299997.0
2005-08-16 13:05:00,86.724,86.725,86.702,86.702,108200000.0
2005-08-16 13:06:00,86.702,86.731,86.701,86.722,183200002.0
2005-08-16 13:07:00,86.72,86.732,86.701,86.705,407300000.0
2005-08-16 13:08:00,86.731,86.731,86.699,86.719,156600000.0
2005-08-16 13:09:00,86.703,86.726,86.701,86.722,187700003.0
2005-08-16 13:10:00,86.711,86.727,86.702,86.703,156600000.0
2005-08-16 13:11:00,86.703,86.724,86.698,86.721,187100000.0
2005-08-16 13:12:00,86.716,86.737,86.704,86.723,411299995.0
2005-08-16 13:13:00,86.739,86.752,86.714,86.714,175099998.0
2005-08-16 13:14:00,86.714,86.74,86.714,86.732,217899996.0
2005-08-16 13:15:00,86.724,86.742,86.711,86.733,118700000.0
2005-08-16 13:16:00,86.719,86.741,86.719,86.741,66899999.0
2005-08-16 13:17:00,86.733,86.733,86.667,86.707,172300000.0
2005-08-16 13:18:00,86.722,86.737,86.711,86.721,234599997.0
2005-08-16 13:19:00,86.725,86.777,86.725,86.775,206599996.0
2005-08-16 13:20:00,86.752,86.777,86.75,86.766,394200000.0
2005-08-16 13:21:00,86.772,86.783,86.758,86.762,231999998.0
2005-08-16 13:22:00,86.778,86.787,86.76,86.765,279399999.0
2005-08-16 13:23:00,86.772,86.794,86.772,86.788,200199998.0
2005-08-16 13:24:00,86.789,86.795,86.774,86.783,130299998.0
2005-08-16 13:25:00,86.793,86.793,86.765,86.765,198100002.0
2005-08-16 13:26:00,86.772,86.788,86.76,86.788,248499999.0
2005-08-16 13:27:00,86.778,86.804,86.771,86.786,224200005.0
2005-08-16 13:28:00,86.776,86.798,86.768,86.792,223800001.0
2005-08-16 13:29:00,86.78,86.798,86.769,86.798,211800004.0
2005-08-16 13:30:00,86.78,86.795,86.762,86.795,224699996.0
2005-08-16 13:31:00,86.782,86.807,86.782,86.807,241999999.0
2005-08-16 13:32:00,86.789,86.836,86.789,86.836,187400002.0
2005-08-16 13:33:00,86.83,86.861,86.828,86.839,266700000.0
2005-08-16 13:34:00,86.843,86.86,86.83,86.84,128800001.0
2005-08-16 13:35:00,86.836,86.847,86.816,86.834,242899999.0
2005-08-16 13:36:00,86.846,86.847,86.827,86.835,97100000.0
2005-08-16 13:37:00,86.825,86.849,86.818,86.849,280099999.0
2005-08-16 13:38:00,86.847,86.847,86.808,86.808,261600000.0
2005-08-16 13:39:00,86.843,86.843,86.817,86.831,196499999.0
2005-08-16 13:40:00,86.837,86.837,86.81,86.811,164800000.0
2005-08-16 13:41:00,86.805,86.832,86.805,86.83,285400002.0
2005-08-16 13:42:00,86.83,86.852,86.815,86.832,264100001.0
2005-08-16 13:43:00,86.855,86.868,86.848,86.865,263799998.0
2005-08-16 13:44:00,86.855,86.868,86.842,86.857,166599995.0
2005-08-16 13:45:00,86.829,86.85,86.823,86.84,175899997.0
2005-08-16 13:46:00,86.822,86.847,86.822,86.845,112199998.0
2005-08-16 13:47:00,86.818,86.832,86.793,86.817,419300004.0
2005-08-16 13:48:00,86.81,86.813,86.785,86.791,124100000.0
2005-08-16 13:49:00,86.819,86.827,86.806,86.808,191199998.0
2005-08-16 13:50:00,86.825,86.83,86.8,86.816,348799998.0
2005-08-16 13:51:00,86.812,86.835,86.812,86.835,46800000.0
2005-08-16 13:52:00,86.817,86.821,86.795,86.796,238000001.0
2005-08-16 13:53:00,86.812,86.823,86.795,86.808,345899997.0
2005-08-16 13:54:00,86.793,86.814,86.788,86.802,303399996.0
2005-08-16 13:55:00,86.794,86.81,86.786,86.794,278499998.0
2005-08-16 13:56:00,86.807,86.807,86.788,86.788,149099999.0
2005-08-16 13:57:00,86.795,86.801,86.773,86.782,252200002.0
2005-08-16 13:58:00,86.792,86.815,86.784,86.796,178799997.0
2005-08-16 13:59:00,86.802,86.802,86.777,86.792,137299998.0
2005-08-16 14:00:00,86.797,86.8,86.772,86.787,213099998.0
2005-08-16 14:01:00,86.785,86.797,86.769,86.792,199699997.0
2005-08-16 14:02:00,86.771,86.791,86.749,86.765,220199998.0
2005-08-16 14:03:00,86.769,86.774,86.74,86.74,262299998.0
2005-08-16 14:04:00,86.744,86.766,86.715,86.73,237300004.0
2005-08-16 14:05:00,86.733,86.734,86.709,86.709,166500002.0
2005-08-16 14:06:00,86.732,86.753,86.714,86.739,129200000.0
2005-08-16 14:07:00,86.732,86.75,86.724,86.742,271999997.0
2005-08-16 14:08:00,86.721,86.742,86.716,86.742,190000000.0
2005-08-16 14:09:00,86.727,86.749,86.726,86.739,171500002.0
2005-08-16 14:10:00,86.706,86.728,86.683,86.725,162900002.0
2005-08-16 14:11:00,86.73,86.73,86.705,86.705,193600000.0
2005-08-16 14:12:00,86.717,86.734,86.709,86.73,283099998.0
2005-08-16 14:13:00,86.725,86.727,86.701,86.707,256899994.0
2005-08-16 14:14:00,86.724,86.734,86.706,86.717,216200000.0
2005-08-16 14:15:00,86.713,86.743,86.711,86.738,264999997.0
2005-08-16 14:16:00,86.743,86.75,86.727,86.73,122799999.0
2005-08-16 14:17:00,86.746,86.754,86.733,86.733,185299998.0
2005-08-16 14:18:00,86.75,86.755,86.724,86.73,209299996.0
2005-08-16 14:19:00,86.745,86.745,86.714,86.714,166199997.0
2005-08-16 14:20:00,86.725,86.725,86.693,86.7,191199999.0
2005-08-16 14:21:00,86.719,86.719,86.689,86.702,308299999.0
2005-08-16 14:22:00,86.683,86.715,86.683,86.706,251499999.0
2005-08-16 14:23:00,86.701,86.714,86.679,86.681,243200000.0
2005-08-16 14:24:00,86.692,86.722,86.679,86.722,165799997.0
2005-08-16 14:25:00,86.736,86.742,86.714,86.729,116800000.0
2005-08-16 14:26:00,86.722,86.753,86.715,86.745,297700001.0
2005-08-16 14:27:00,86.737,86.767,86.725,86.754,75900000.0
2005-08-16 14:28:00,86.757,86.765,86.733,86.735,238200002.0
2005-08-16 14:29:00,86.742,86.756,86.72,86.756,298699998.0
2005-08-16 14:30:00,86.732,86.754,86.707,86.714,245700000.0
2005-08-16 14:31:00,86.725,86.771,86.702,86.739,258499996.0
2005-08-16 14:32:00,86.748,86.773,86.735,86.751,191499997.0
2005-08-16 14:33:00,86.742,86.76,86.738,86.754,135800002.0
2005-08-16 14:34:00,86.749,86.749,86.692,86.696,166499998.0
2005-08-16 14:35:00,86.722,86.722,86.68,86.704,107200000.0
2005-08-16 14:36:00,86.702,86.702,86.675,86.681,173799997.0
2005-08-16 14:37:00,86.697,86.715,86.676,86.693,131499999.0
2005-08-16 14:38:00,86.722,86.734,86.706,86.706,279299995.0
2005-08-16 14:39:00,86.735,86.735,86.697,86.697,214099996.0
2005-08-16 14:40:00,86.705,86.706,86.677,86.69,127400001.0
2005-08-16 14:41:00,86.682,86.708,86.668,86.669,272900000.0
2005-08-16 14:42:00,86.674,86.701,86.673,86.673,133500000.0
2005-08-16 14:43:00,86.666,86.684,86.652,86.682,150300000.0
2005-08-16 14:44:00,86.678,86.691,86.666,86.68,158299997.0
2005-08-16 14:45:00,86.665,86.703,86.664,86.703,266800003.0
2005-08-16 14:46:00,86.688,86.691,86.665,86.675,175200001.0
2005-08-16 14:47:00,86.662,86.674,86.647,86.673,267700005.0
2005-08-16 14:48:00,86.675,86.678,86.661,86.661,89999999.0
2005-08-16 14:49:00,86.689,86.709,86.672,86.672,244699998.0
2005-08-16 14:50:00,86.704,86.714,86.683,86.696,360799996.0
2005-08-16 14:51:00,86.73,86.73,86.691,86.691,350299996.0
2005-08-16 14:52:00,86.705,86.714,86.679,86.695,318399998.0
2005-08-16 14:53:00,86.673,86.697,86.657,86.678,235200004.0
2005-08-16 14:54:00,86.681,86.709,86.676,86.696,312599999.0
2005-08-16 14:55:00,86.692,86.709,86.677,86.704,212299999.0
2005-08-16 14:56:00,86.696,86.712,86.672,86.68,191900000.0
2005-08-16 14:57:00,86.674,86.674,86.634,86.636,278299997.0
2005-08-16 14:58:00,86.649,86.68,86.649,86.66,336300001.0
2005-08-16 14:59:00,86.663,86.708,86.629,86.69,209900000.0
2005-08-16 15:00:00,86.706,86.717,86.681,86.681,265299998.0
2005-08-16 15:01:00,86.688,86.7,86.675,86.7,137500000.0
2005-08-16 15:02:00,86.679,86.707,86.679,86.687,118499997.0
2005-08-16 15:03:00,86.703,86.703,86.662,86.677,210900001.0
2005-08-16 15:04:00,86.677,86.71,86.677,86.709,211600000.0
2005-08-16 15:05:00,86.711,86.716,86.687,86.703,179399997.0
2005-08-16 15:06:00,86.687,86.725,86.684,86.705,174700005.0
2005-08-16 15:07:00,86.717,86.717,86.699,86.699,44400001.0
2005-08-16 15:08:00,86.703,86.717,86.692,86.696,225799997.0
2005-08-16 15:09:00,86.703,86.716,86.695,86.697,188899999.0
2005-08-16 15:10:00,86.707,86.715,86.688,86.69,96900000.0
2005-08-16 15:11:00,86.692,86.716,86.692,86.716,47800001.0
2005-08-16 15:12:00,86.712,86.724,86.707,86.724,102800000.0
2005-08-16 15:13:00,86.722,86.722,86.695,86.701,210299998.0
2005-08-16 15:14:00,86.708,86.715,86.693,86.694,326100002.0
2005-08-16 15:15:00,86.691,86.743,86.682,86.743,359300001.0
2005-08-16 15:16:00,86.72,86.739,86.716,86.735,262600000.0
2005-08-16 15:17:00,86.723,86.754,86.723,86.737,202299999.0
2005-08-16 15:18:00,86.725,86.747,86.715,86.729,190699997.0
2005-08-16 15:19:00,86.737,86.756,86.717,86.717,187599998.0
2005-08-16 15:20:00,86.73,86.74,86.707,86.727,267399998.0
2005-08-16 15:21:00,86.743,86.745,86.715,86.73,181799999.0
2005-08-16 15:22:00,86.733,86.737,86.681,86.732,271600002.0
2005-08-16 15:23:00,86.726,86.741,86.714,86.726,159300000.0
2005-08-16 15:24:00,86.729,86.74,86.707,86.719,283799997.0
2005-08-16 15:25:00,86.734,86.75,86.727,86.734,111800000.0
2005-08-16 15:26:00,86.73,86.754,86.73,86.746,222799999.0
2005-08-16 15:27:00,86.727,86.754,86.725,86.734,388799998.0
2005-08-16 15:28:00,86.716,86.731,86.71,86.731,118400000.0
2005-08-16 15:29:00,86.731,86.736,86.706,86.71,186899997.0
2005-08-16 15:30:00,86.728,86.732,86.709,86.715,178899999.0
2005-08-16 15:31:00,86.715,86.728,86.702,86.714,203600002.0
2005-08-16 15:32:00,86.728,86.729,86.704,86.71,366299994.0
2005-08-16 15:33:00,86.725,86.737,86.709,86.723,202000002.0
2005-08-16 15:34:00,86.729,86.73,86.696,86.703,264300000.0
2005-08-16 15:35:00,86.703,86.72,86.69,86.715,193700006.0
2005-08-16 15:36:00,86.729,86.736,86.714,86.728,250899998.0
2005-08-16 15:37:00,86.712,86.745,86.712,86.745,283499996.0
2005-08-16 15:38:00,86.732,86.742,86.714,86.722,148799997.0
2005-08-16 15:39:00,86.748,86.748,86.721,86.721,102100000.0
2005-08-16 15:40:00,86.747,86.756,86.732,86.733,241799994.0
2005-08-16 15:41:00,86.723,86.74,86.715,86.735,92700000.0
2005-08-16 15:42:00,86.722,86.747,86.713,86.732,246799997.0
2005-08-16 15:43:00,86.716,86.716,86.695,86.712,112999998.0
2005-08-16 15:44:00,86.683,86.704,86.676,86.702,161700001.0
2005-08-16 15:45:00,86.698,86.703,86.68,86.681,255599999.0
2005-08-16 15:46:00,86.688,86.702,86.675,86.7,199600001.0
2005-08-16 15:47:00,86.683,86.713,86.683,86.704,255299999.0
2005-08-16 15:48:00,86.692,86.714,86.69,86.705,194600001.0
2005-08-16 15:49:00,86.685,86.706,86.685,86.704,304900000.0
2005-08-16 15:50:00,86.704,86.704,86.672,86.702,130699999.0
2005-08-16 15:51:00,86.723,86.73,86.706,86.706,333799998.0
2005-08-16 15:52:00,86.721,86.721,86.688,86.696,390700000.0
2005-08-16 15:53:00,86.698,86.719,86.691,86.705,303599998.0
2005-08-16 15:54:00,86.711,86.711,86.665,86.665,143600000.0
2005-08-16 15:55:00,86.701,86.718,86.695,86.718,184299996.0
2005-08-16 15:56:00,86.72,86.728,86.682,86.698,239699999.0
2005-08-16 15:57:00,86.729,86.752,86.72,86.727,246199998.0
2005-08-16 15:58:00,86.725,86.743,86.719,86.721,315899998.0
2005-08-16 15:59:00,86.719,86.745,86.708,86.727,184100002.0
2005-08-16 16:00:00,86.73,86.737,86.71,86.737,336699995.0
2005-08-16 16:01:00,86.727,86.733,86.699,86.699,158499999.0
2005-08-16 16:02:00,86.696,86.719,86.694,86.716,161099999.0
2005-08-16 16:03:00,86.704,86.704,86.684,86.684,114500003.0
2005-08-16 16:04:00,86.678,86.69,86.666,86.688,220800001.0
2005-08-16 16:05:00,86.697,86.7,86.678,86.678,176399997.0
2005-08-16 16:06:00,86.698,86.698,86.671,86.682,172000000.0
2005-08-16 16:07:00,86.687,86.701,86.676,86.683,174300003.0
2005-08-16 16:08:00,86.694,86.707,86.685,86.702,126000000.0
2005-08-16 16:09:00,86.69,86.727,86.69,86.727,179299999.0
2005-08-16 16:10:00,86.701,86.74,86.684,86.684,292299997.0
2005-08-16 16:11:00,86.688,86.696,86.662,86.683,149700000.0
2005-08-16 16:12:00,86.668,86.682,86.659,86.678,213699999.0
2005-08-16 16:13:00,86.665,86.667,86.606,86.667,123599998.0
2005-08-16 16:14:00,86.664,86.687,86.663,86.68,234000001.0
2005-08-16 16:15:00,86.674,86.693,86.657,86.673,219900001.0
2005-08-16 16:16:00,86.667,86.691,86.655,86.673,228800001.0
2005-08-16 16:17:00,86.65,86.675,86.624,86.655,238799998.0
2005-08-16 16:18:00,86.662,86.682,86.657,86.662,310200002.0
2005-08-16 16:19:00,86.675,86.678,86.656,86.66,270799995.0
2005-08-16 16:20:00,86.687,86.696,86.666,86.68,259100000.0
2005-08-16 16:21:00,86.686,86.688,86.664,86.676,270500000.0
2005-08-16 16:22:00,86.682,86.699,86.675,86.698,247399999.0
2005-08-16 16:23:00,86.697,86.703,86.674,86.682,310400000.0
2005-08-16 16:24:00,86.685,86.697,86.669,86.693,219800000.0
2005-08-16 16:25:00,86.679,86.694,86.658,86.666,185200001.0
2005-08-16 16:26:00,86.671,86.703,86.669,86.69,256100002.0
2005-08-16 16:27:00,86.705,86.713,86.69,86.706,357800001.0
2005-08-16 16:28:00,86.7,86.7,86.674,86.678,99799999.0
2005-08-16 16:29:00,86.665,86.691,86.662,86.68,291700003.0
2005-08-16 16:30:00,86.694,86.7,86.673,86.678,300700002.0
2005-08-16 16:31:00,86.693,86.693,86.659,86.676,222799997.0
2005-08-16 16:32:00,86.689,86.689,86.667,86.667,31100000.0
2005-08-16 16:33:00,86.703,86.706,86.68,86.687,401899995.0
2005-08-16 16:34:00,86.695,86.707,86.68,86.686,140200001.0
2005-08-16 16:35:00,86.692,86.71,86.685,86.698,272699998.0
2005-08-16 16:36:00,86.686,86.699,86.67,86.695,294499997.0
2005-08-16 16:37:00,86.703,86.706,86.683,86.692,308499993.0
2005-08-16 16:38:00,86.704,86.719,86.693,86.7,274100000.0
2005-08-16 16:39:00,86.717,86.743,86.717,86.743,142800000.0
2005-08-16 16:40:00,86.721,86.733,86.702,86.715,148399999.0
2005-08-16 16:41:00,86.702,86.711,86.682,86.682,225099997.0
2005-08-16 16:42:00,86.681,86.707,86.673,86.696,317899999.0
2005-08-16 16:43:00,86.66,86.695,86.66,86.685,209800000.0
2005-08-16 16:44:00,86.683,86.696,86.673,86.687,134600000.0
2005-08-16 16:45:00,86.67,86.696,86.667,86.68,298399997.0
2005-08-16 16:46:00,86.682,86.684,86.662,86.667,178000001.0
2005-08-16 16:47:00,86.693,86.693,86.666,86.666,203599998.0
2005-08-16 16:48:00,86.673,86.701,86.664,86.693,298600000.0
2005-08-16 16:49:00,86.672,86.704,86.672,86.701,318399999.0
2005-08-16 16:50:00,86.708,86.708,86.686,86.686,80899999.0
2005-08-16 16:51:00,86.682,86.711,86.671,86.694,142799997.0
2005-08-16 16:52:00,86.683,86.725,86.683,86.717,292900002.0
2005-08-16 16:53:00,86.711,86.726,86.698,86.716,245899996.0
2005-08-16 16:54:00,86.696,86.729,86.696,86.725,158100000.0
2005-08-16 16:55:00,86.727,86.732,86.699,86.699,147199999.0
2005-08-16 16:56:00,86.733,86.737,86.715,86.716,169099998.0
2005-08-16 16:57:00,86.729,86.737,86.712,86.737,252399998.0
2005-08-16 16:58:00,86.728,86.728,86.7,86.709,176399999.0
2005-08-16 16:59:00,86.705,86.757,86.705,86.755,250600002.0
2005-08-16 17:00:00,86.735,86.759,86.725,86.74,85700000.0
2005-08-16 17:01:00,86.727,86.753,86.719,86.739,292300000.0
2005-08-16 17:02:00,86.749,86.766,86.739,86.756,194500001.0
2005-08-16 17:03:00,86.772,86.795,86.749,86.772,318500001.0
2005-08-16 17:04:00,86.805,86.823,86.799,86.816,216400000.0
2005-08-16 17:05:00,86.825,86.831,86.8,86.802,308600003.0
2005-08-16 17:06:00,86.806,86.826,86.788,86.798,263000002.0
2005-08-16 17:07:00,86.805,86.829,86.8,86.811,94800000.0
2005-08-16 17:08:00,86.819,86.85,86.816,86.85,120699999.0
2005-08-16 17:09:00,86.84,86.843,86.813,86.833,135500000.0
2005-08-16 17:10:00,86.823,86.823,86.803,86.805,195899999.0
2005-08-16 17:11:00,86.792,86.812,86.785,86.801,252600002.0
2005-08-16 17:12:00,86.813,86.827,86.803,86.807,31200000.0
2005-08-16 17:13:00,86.83,86.846,86.791,86.82,200199998.0
2005-08-16 17:14:00,86.814,86.826,86.792,86.816,305400001.0
2005-08-16 17:15:00,86.814,86.823,86.799,86.807,183699998.0
2005-08-16 17:16:00,86.795,86.816,86.791,86.816,181300002.0
2005-08-16 17:17:00,86.821,86.821,86.787,86.807,375000001.0
2005-08-16 17:18:00,86.808,86.836,86.808,86.836,300900003.0
2005-08-16 17:19:00,86.838,86.838,86.809,86.823,187600000.0
2005-08-16 17:20:00,86.827,86.866,86.827,86.861,126699999.0
2005-08-16 17:21:00,86.857,86.865,86.837,86.837,167300003.0
2005-08-16 17:22:00,86.865,86.874,86.84,86.84,153200001.0
2005-08-16 17:23:00,86.874,86.877,86.847,86.867,378499998.0
2005-08-16 17:24:00,86.849,86.875,86.849,86.861,51600000.0
2005-08-16 17:25:00,86.871,86.879,86.857,86.859,134999998.0
2005-08-16 17:26:00,86.864,86.877,86.854,86.873,178600004.0
2005-08-16 17:27:00,86.873,86.873,86.841,86.841,172499999.0
2005-08-16 17:28:00,86.846,86.858,86.835,86.849,185699999.0
2005-08-16 17:29:00,86.851,86.874,86.84,86.857,188999998.0
2005-08-16 17:30:00,86.869,86.873,86.849,86.857,299400001.0
2005-08-16 17:31:00,86.849,86.874,86.844,86.858,293500001.0
2005-08-16 17:32:00,86.838,86.858,86.824,86.858,287199996.0
2005-08-16 17:33:00,86.859,86.871,86.833,86.848,176699999.0
2005-08-16 17:34:00,86.866,86.891,86.859,86.891,183499996.0
2005-08-16 17:35:00,86.901,86.901,86.872,86.872,214400004.0
2005-08-16 17:36:00,86.875,86.893,86.864,86.866,195800001.0
2005-08-16 17:37:00,86.896,86.896,86.859,86.873,219199997.0
2005-08-16 17:38:00,86.902,86.905,86.889,86.889,196600000.0
2005-08-16 17:39:00,86.896,86.91,86.886,86.898,229000000.0
2005-08-16 17:40:00,86.874,86.925,86.874,86.925,136599999.0
2005-08-16 17:41:00,86.937,86.952,86.928,86.928,89299999.0
2005-08-16 17:42:00,86.913,86.93,86.905,86.925,148800000.0
2005-08-16 17:43:00,86.925,86.94,86.905,86.94,344399997.0
2005-08-16 17:44:00,86.926,86.954,86.915,86.941,240700001.0
2005-08-16 17:45:00,86.937,86.95,86.928,86.947,224099996.0
2005-08-16 17:46:00,86.938,86.938,86.911,86.928,168499998.0
2005-08-16 17:47:00,86.922,86.945,86.92,86.927,271499998.0
2005-08-16 17:48:00,86.953,86.955,86.921,86.931,361099996.0
2005-08-16 17:49:00,86.941,86.97,86.923,86.939,265700002.0
2005-08-16 17:50:00,86.967,86.982,86.946,86.969,319100001.0
2005-08-16 17:51:00,86.953,86.987,86.953,86.978,180199999.0
2005-08-16 17:52:00,86.972,86.972,86.948,86.951,159699997.0
2005-08-16 17:53:00,86.922,86.955,86.922,86.955,173900001.0
2005-08-16 17:54:00,86.955,86.961,86.935,86.948,188900001.0
2005-08-16 17:55:00,86.956,86.98,86.956,86.98,319899994.0
2005-08-16 17:56:00,86.997,87.021,86.967,87.006,199600004.0
2005-08-16 17:57:00,87.016,87.028,87.001,87.003,266999997.0
2005-08-16 17:58:00,87.033,87.052,87.014,87.032,208399999.0
2005-08-16 17:59:00,87.041,87.061,87.035,87.061,158100001.0
2005-08-16 18:00:00,87.064,87.087,87.058,87.076,274700002.0
2005-08-16 18:01:00,87.1,87.1,87.06,87.09,2007499996.0
2005-08-16 18:02:00,87.08,87.09,87.04,87.06,2007499996.0
2005-08-16 18:03:00,87.07,87.07,87.04,87.05,2007499996.0
2005-08-16 18:04:00,87.06,87.06,87.03,87.04,2007499996.0
2005-08-16 18:05:00,87.05,87.05,87.04,87.04,2007499996.0
2005-08-16 18:06:00,87.03,87.05,87.03,87.03,2007499996.0
2005-08-16 18:07:00,87.04,87.07,87.04,87.06,2007499996.0
2005-08-16 18:08:00,87.07,87.07,87.05,87.06,2007499996.0
2005-08-16 18:09:00,87.05,87.06,87.05,87.06,2007499996.0
2005-08-16 18:10:00,87.045,87.065,87.025,87.038,2007499996.0
2005-08-16 18:11:00,87.033,87.06,87.014,87.032,954399993.0
2005-08-16 18:12:00,87.041,87.062,87.026,87.044,1046000003.0
2005-08-16 18:13:00,87.031,87.067,87.022,87.053,1963299988.0
2005-08-16 18:14:00,87.08,87.08,87.07,87.08,1178600004.0
2005-08-16 18:15:00,87.07,87.08,87.06,87.06,1178600004.0
2005-08-16 18:16:00,87.07,87.07,87.06,87.06,1178600004.0
2005-08-16 18:17:00,87.03,87.057,87.021,87.039,1178600004.0
2005-08-16 18:18:00,87.043,87.055,87.019,87.03,952999998.0
2005-08-16 18:19:00,87.033,87.046,87.011,87.046,2135100002.0
2005-08-16 18:20:00,87.05,87.065,87.029,87.033,1524499989.0
2005-08-16 18:21:00,87.045,87.045,87.01,87.03,2029199998.0
2005-08-16 18:22:00,87.031,87.038,87.012,87.015,1234499999.0
2005-08-16 18:23:00,87.04,87.05,87.04,87.04,1168399993.0
2005-08-16 18:24:00,87.05,87.07,87.05,87.05,1168399993.0
2005-08-16 18:25:00,87.06,87.07,87.05,87.07,1168399993.0
2005-08-16 18:26:00,87.06,87.07,87.05,87.07,1168399993.0
2005-08-16 18:27:00,87.038,87.067,87.036,87.051,1168399993.0
2005-08-16 18:28:00,87.048,87.078,87.048,87.051,1798400005.0
2005-08-16 18:29:00,87.06,87.084,87.039,87.073,1070000000.0
2005-08-16 18:30:00,87.064,87.081,87.055,87.079,923599998.0
2005-08-16 18:31:00,87.079,87.079,87.039,87.061,1458899996.0
2005-08-16 18:32:00,87.063,87.081,87.056,87.068,1901999997.0
2005-08-16 18:33:00,87.07,87.09,87.07,87.08,1821299992.0
2005-08-16 18:34:00,87.065,87.075,87.038,87.056,1821299992.0
2005-08-16 18:35:00,87.062,87.085,87.052,87.07,1548399997.0
2005-08-16 18:36:00,87.057,87.085,87.057,87.083,833400001.0
2005-08-16 18:37:00,87.08,87.101,87.06,87.086,1267299987.0
2005-08-16 18:38:00,87.058,87.092,87.045,87.085,886800000.0
2005-08-16 18:39:00,87.073,87.109,87.069,87.084,1167799996.0
2005-08-16 18:40:00,87.075,87.117,87.075,87.101,1645799993.0
2005-08-16 18:41:00,87.107,87.124,87.091,87.097,851199997.0
2005-08-16 18:42:00,87.115,87.117,87.084,87.086,1234900002.0
2005-08-16 18:43:00,87.084,87.102,87.071,87.102,419999998.0
2005-08-16 18:44:00,87.095,87.101,87.072,87.072,718099996.0
2005-08-16 18:45:00,87.077,87.1,87.061,87.074,794999996.0
2005-08-16 18:46:00,87.056,87.088,87.056,87.082,843199996.0
2005-08-16 18:47:00,87.09,87.107,87.077,87.087,351599999.0
2005-08-16 18:48:00,87.115,87.12,87.088,87.103,525599998.0
2005-08-16 18:49:00,87.105,87.122,87.096,87.108,643400006.0
2005-08-16 18:50:00,87.084,87.113,87.084,87.111,967700000.0
2005-08-16 18:51:00,87.098,87.123,87.098,87.114,928999996.0
2005-08-16 18:52:00,87.108,87.11,87.079,87.095,1327400007.0
2005-08-16 18:53:00,87.078,87.095,87.053,87.079,1665799993.0
2005-08-16 18:54:00,87.071,87.09,87.05,87.065,1212099999.0
2005-08-16 18:55:00,87.084,87.084,87.053,87.055,1839199996.0
2005-08-16 18:56:00,87.053,87.083,87.05,87.077,291399999.0
2005-08-16 18:57:00,87.078,87.086,87.058,87.068,382799999.0
2005-08-16 18:58:00,87.08,87.088,87.063,87.075,1017300000.0
2005-08-16 18:59:00,87.063,87.087,87.06,87.077,1389799992.0
2005-08-16 19:00:00,87.07,87.078,87.053,87.053,170200002.0
2005-08-16 19:01:00,87.052,87.071,87.032,87.06,572599998.0
2005-08-16 19:02:00,87.061,87.063,87.039,87.046,233399996.0
2005-08-16 19:03:00,87.064,87.07,87.045,87.047,489699999.0
2005-08-16 19:04:00,87.067,87.083,87.055,87.066,503500008.0
2005-08-16 19:05:00,87.086,87.092,87.066,87.066,523199994.0
2005-08-16 19:06:00,87.075,87.08,87.051,87.051,1095899993.0
2005-08-16 19:07:00,87.06,87.082,87.044,87.061,1396899987.0
2005-08-16 19:08:00,87.04,87.07,87.04,87.06,1672599998.0
2005-08-16 19:09:00,87.065,87.077,87.038,87.062,911400003.0
2005-08-16 19:10:00,87.081,87.082,87.051,87.075,388800003.0
2005-08-16 19:11:00,87.085,87.085,87.059,87.06,403000000.0
2005-08-16 19:12:00,87.075,87.091,87.06,87.083,187699999.0
2005-08-16 19:13:00,87.073,87.086,87.044,87.061,329899997.0
2005-08-16 19:14:00,87.061,87.066,87.034,87.051,318100002.0
2005-08-16 19:15:00,87.056,87.072,87.043,87.061,967099997.0
2005-08-16 19:16:00,87.036,87.053,87.031,87.052,446500002.0
2005-08-16 19:17:00,87.033,87.047,87.01,87.031,900400004.0
2005-08-16 19:18:00,87.035,87.045,87.01,87.01,613699997.0
2005-08-16 19:19:00,87.005,87.046,87.005,87.043,1048299992.0
2005-08-16 19:20:00,87.051,87.057,87.019,87.048,880999996.0
2005-08-16 19:21:00,87.047,87.071,87.032,87.063,784399997.0
2005-08-16 19:22:00,87.067,87.1,87.062,87.085,335799993.0
2005-08-16 19:23:00,87.083,87.107,87.075,87.095,1473999994.0
2005-08-16 19:24:00,87.072,87.11,87.072,87.11,891899994.0
2005-08-16 19:25:00,87.114,87.114,87.081,87.089,1109499996.0
2005-08-16 19:26:00,87.09,87.133,87.09,87.117,1813599999.0
2005-08-16 19:27:00,87.112,87.125,87.1,87.115,1207499991.0
2005-08-16 19:28:00,87.108,87.149,87.108,87.129,815600002.0
2005-08-16 19:29:00,87.122,87.135,87.105,87.125,418000002.0
2005-08-16 19:30:00,87.129,87.145,87.119,87.133,1303799993.0
2005-08-16 19:31:00,87.11,87.136,87.103,87.122,745599997.0
2005-08-16 19:32:00,87.114,87.133,87.11,87.12,954100009.0
2005-08-16 19:33:00,87.1,87.128,87.1,87.12,842099995.0
2005-08-16 19:34:00,87.119,87.119,87.085,87.088,991999992.0
2005-08-16 19:35:00,87.086,87.108,87.063,87.102,912399998.0
2005-08-16 19:36:00,87.092,87.119,87.087,87.119,775299992.0
2005-08-16 19:37:00,87.124,87.124,87.098,87.105,261899995.0
2005-08-16 19:38:00,87.124,87.137,87.098,87.104,813200006.0
2005-08-16 19:39:00,87.102,87.12,87.096,87.112,751499992.0
2005-08-16 19:40:00,87.117,87.135,87.101,87.107,834000007.0
2005-08-16 19:41:00,87.111,87.143,87.111,87.128,1209699992.0
2005-08-16 19:42:00,87.128,87.139,87.11,87.115,1097600000.0
2005-08-16 19:43:00,87.091,87.118,87.084,87.118,381599994.0
2005-08-16 19:44:00,87.1,87.124,87.094,87.116,787399993.0
2005-08-16 19:45:00,87.099,87.136,87.099,87.133,383999996.0
2005-08-16 19:46:00,87.118,87.136,87.105,87.112,591400001.0
2005-08-16 19:47:00,87.135,87.147,87.112,87.133,265599995.0
2005-08-16 19:48:00,87.124,87.144,87.118,87.135,1244400003.0
2005-08-16 19:49:00,87.12,87.148,87.119,87.126,723599997.0
2005-08-16 19:50:00,87.147,87.161,87.13,87.136,566599994.0
2005-08-16 19:51:00,87.138,87.163,87.137,87.153,540799998.0
2005-08-16 19:52:00,87.154,87.165,87.139,87.142,485200002.0
2005-08-16 19:53:00,87.165,87.178,87.149,87.158,673499999.0
2005-08-16 19:54:00,87.18,87.196,87.164,87.176,728800001.0
2005-08-16 19:55:00,87.196,87.201,87.172,87.182,307299997.0
2005-08-16 19:56:00,87.195,87.214,87.184,87.197,432199997.0
2005-08-16 19:57:00,87.197,87.222,87.185,87.221,668200000.0
2005-08-16 19:58:00,87.198,87.218,87.188,87.218,956400000.0
2005-08-16 19:59:00,87.223,87.233,87.197,87.215,784300001.0
2005-08-16 20:00:00,87.217,87.233,87.213,87.227,327199999.0
2005-08-16 20:01:00,87.222,87.227,87.204,87.209,653300001.0
2005-08-16 20:02:00,87.198,87.226,87.192,87.205,641600004.0
2005-08-16 20:03:00,87.21,87.227,87.197,87.22,652399998.0
2005-08-16 20:04:00,87.204,87.219,87.197,87.212,687500000.0
2005-08-16 20:05:00,87.195,87.227,87.191,87.227,318299999.0
2005-08-16 20:06:00,87.222,87.233,87.185,87.185,813199996.0
2005-08-16 20:07:00,87.209,87.225,87.196,87.215,597800001.0
2005-08-16 20:08:00,87.219,87.22,87.189,87.207,759400000.0
2005-08-16 20:09:00,87.2,87.223,87.189,87.215,478799998.0
2005-08-16 20:10:00,87.22,87.225,87.205,87.205,653000004.0
2005-08-16 20:11:00,87.215,87.226,87.175,87.197,1369599997.0
2005-08-16 20:12:00,87.197,87.214,87.177,87.191,1403700001.0
2005-08-16 20:13:00,87.214,87.238,87.206,87.209,1079300000.0
2005-08-16 20:14:00,87.198,87.22,87.183,87.215,550099999.0
2005-08-16 20:15:00,87.214,87.218,87.193,87.193,897199993.0
2005-08-16 20:16:00,87.205,87.226,87.195,87.213,1350200006.0
2005-08-16 20:17:00,87.195,87.218,87.195,87.214,247699999.0
2005-08-16 20:18:00,87.22,87.224,87.198,87.198,251300000.0
2005-08-16 20:19:00,87.213,87.253,87.213,87.248,1796499995.0
2005-08-16 20:20:00,87.245,87.269,87.229,87.233,1863399999.0
2005-08-16 20:21:00,87.233,87.255,87.231,87.245,400699998.0
2005-08-16 20:22:00,87.222,87.252,87.222,87.252,698699994.0
2005-08-16 20:23:00,87.262,87.28,87.239,87.262,780500005.0
2005-08-16 20:24:00,87.265,87.291,87.265,87.289,471900001.0
2005-08-16 20:25:00,87.28,87.303,87.267,87.286,669500007.0
2005-08-16 20:26:00,87.273,87.291,87.265,87.282,432499999.0
2005-08-16 20:27:00,87.286,87.305,87.271,87.304,850699999.0
2005-08-16 20:28:00,87.33,87.33,87.32,87.32,2104199992.0
2005-08-16 20:29:00,87.33,87.33,87.32,87.33,2104199992.0
2005-08-16 20:30:00,87.293,87.312,87.272,87.296,2104199992.0
2005-08-16 20:31:00,87.303,87.318,87.289,87.317,1571499994.0
2005-08-16 20:32:00,87.32,87.33,87.32,87.33,636499998.0
2005-08-16 20:33:00,87.293,87.307,87.265,87.307,636499998.0
2005-08-16 20:34:00,87.313,87.325,87.293,87.295,295599995.0
2005-08-16 20:35:00,87.307,87.312,87.281,87.281,646699994.0
2005-08-16 20:36:00,87.3,87.306,87.271,87.289,573799999.0
2005-08-16 20:37:00,87.284,87.305,87.268,87.292,519000000.0
2005-08-16 20:38:00,87.276,87.3,87.265,87.293,1356399999.0
2005-08-16 20:39:00,87.273,87.297,87.265,87.277,1194699994.0
2005-08-16 20:40:00,87.259,87.281,87.249,87.272,1632199997.0
2005-08-16 20:41:00,87.257,87.286,87.25,87.286,987200004.0
2005-08-16 20:42:00,87.278,87.29,87.256,87.28,1093200003.0
2005-08-16 20:43:00,87.286,87.295,87.257,87.262,534900000.0
2005-08-16 20:44:00,87.269,87.28,87.253,87.275,1298599997.0
2005-08-16 20:45:00,87.272,87.279,87.25,87.269,1011599999.0
2005-08-16 20:46:00,87.278,87.286,87.252,87.252,956499998.0
2005-08-16 20:47:00,87.27,87.289,87.253,87.262,1193699996.0
2005-08-16 20:48:00,87.273,87.278,87.251,87.26,684699995.0
2005-08-16 20:49:00,87.273,87.28,87.254,87.259,634299999.0
2005-08-16 20:50:00,87.277,87.288,87.258,87.26,1018299996.0
2005-08-16 20:51:00,87.284,87.299,87.257,87.267,705400001.0
2005-08-16 20:52:00,87.285,87.295,87.262,87.285,636000001.0
2005-08-16 20:53:00,87.274,87.288,87.257,87.282,1502699987.0
2005-08-16 20:54:00,87.269,87.289,87.266,87.281,369000001.0
2005-08-16 20:55:00,87.285,87.3,87.269,87.29,974800000.0
2005-08-16 20:56:00,87.269,87.294,87.264,87.264,974199993.0
2005-08-16 20:57:00,87.284,87.299,87.264,87.272,1564800003.0
2005-08-16 20:58:00,87.29,87.29,87.29,87.29,2061099992.0
2005-08-16 20:59:00,87.28,87.28,87.25,87.25,2061099992.0
2005-08-16 21:00:00,87.194,87.24,87.19,87.239,2061099992.0
2005-08-16 21:01:00,87.28,87.28,87.26,87.27,768599997.0
2005-08-16 21:02:00,87.239,87.243,87.203,87.222,768599997.0
2005-08-16 21:03:00,87.213,87.227,87.2,87.215,538199997.0
2005-08-16 21:04:00,87.218,87.235,87.206,87.213,449599997.0
2005-08-16 21:05:00,87.202,87.237,87.202,87.237,306899999.0
2005-08-16 21:06:00,87.233,87.234,87.206,87.213,610199994.0
2005-08-16 21:07:00,87.227,87.249,87.215,87.24,582599993.0
2005-08-16 21:08:00,87.225,87.256,87.225,87.247,662700004.0
2005-08-16 21:09:00,87.225,87.247,87.222,87.236,319999998.0
2005-08-16 21:10:00,87.25,87.252,87.226,87.229,380299997.0
2005-08-16 21:11:00,87.255,87.26,87.238,87.24,389399998.0
2005-08-16 21:12:00,87.248,87.267,87.229,87.266,433699996.0
2005-08-16 21:13:00,87.259,87.261,87.225,87.225,883799998.0
2005-08-16 21:14:00,87.23,87.25,87.221,87.239,1065999993.0
2005-08-16 21:15:00,87.234,87.246,87.213,87.227,1022799988.0
2005-08-16 21:16:00,87.231,87.262,87.219,87.238,612499992.0
2005-08-16 21:17:00,87.259,87.259,87.224,87.247,1395499995.0
2005-08-16 21:18:00,87.238,87.251,87.221,87.233,661599994.0
2005-08-16 21:19:00,87.234,87.261,87.234,87.25,892499998.0
2005-08-16 21:20:00,87.244,87.261,87.23,87.253,1648499994.0
2005-08-16 21:21:00,87.267,87.267,87.233,87.24,1827799995.0
2005-08-16 21:22:00,87.241,87.267,87.226,87.25,1532100002.0
2005-08-16 21:23:00,87.235,87.261,87.216,87.251,986999998.0
2005-08-16 21:24:00,87.254,87.274,87.24,87.262,705299995.0
2005-08-16 21:25:00,87.245,87.255,87.232,87.235,1341299993.0
2005-08-16 21:26:00,87.253,87.264,87.234,87.234,450800002.0
2005-08-16 21:27:00,87.234,87.258,87.234,87.253,379700000.0
2005-08-16 21:28:00,87.245,87.257,87.235,87.257,265799996.0
2005-08-16 21:29:00,87.258,87.268,87.237,87.259,514800001.0
2005-08-16 21:30:00,87.263,87.271,87.249,87.258,429399998.0
2005-08-16 21:31:00,87.251,87.258,87.234,87.242,328999998.0
2005-08-16 21:32:00,87.252,87.252,87.225,87.234,1290700001.0
2005-08-16 21:33:00,87.243,87.257,87.224,87.238,162400000.0
2005-08-16 21:34:00,87.246,87.257,87.223,87.24,482099998.0
2005-08-16 21:35:00,87.252,87.265,87.237,87.242,407500001.0
2005-08-16 21:36:00,87.237,87.269,87.237,87.267,201699999.0
2005-08-16 21:37:00,87.241,87.271,87.241,87.27,454600001.0
2005-08-16 21:38:00,87.249,87.269,87.246,87.258,545400001.0
2005-08-16 21:39:00,87.238,87.272,87.234,87.272,233899997.0
2005-08-16 21:40:00,87.261,87.284,87.25,87.268,473900007.0
2005-08-16 21:41:00,87.265,87.27,87.242,87.242,402599999.0
2005-08-16 21:42:00,87.257,87.27,87.24,87.26,666599999.0
2005-08-16 21:43:00,87.267,87.267,87.236,87.245,523200000.0
2005-08-16 21:44:00,87.247,87.269,87.229,87.269,1298000000.0
2005-08-16 21:45:00,87.239,87.259,87.216,87.24,873099999.0
2005-08-16 21:46:00,87.239,87.264,87.232,87.232,536800003.0
2005-08-16 21:47:00,87.261,87.28,87.249,87.263,828299997.0
2005-08-16 21:48:00,87.289,87.298,87.278,87.279,231299998.0
2005-08-16 21:49:00,87.297,87.297,87.263,87.273,847500004.0
2005-08-16 21:50:00,87.282,87.321,87.282,87.321,145800002.0
2005-08-16 21:51:00,87.323,87.326,87.305,87.305,357699999.0
2005-08-16 21:52:00,87.302,87.33,87.296,87.323,428799998.0
2005-08-16 21:53:00,87.318,87.33,87.309,87.325,188099999.0
2005-08-16 21:54:00,87.315,87.328,87.301,87.315,246800001.0
2005-08-16 21:55:00,87.3,87.32,87.3,87.32,241499997.0
2005-08-16 21:56:00,87.31,87.32,87.287,87.305,588500003.0
2005-08-16 21:57:00,87.31,87.31,87.29,87.29,190699997.0
2005-08-16 21:58:00,87.3,87.315,87.3,87.315,210500002.0
2005-08-16 21:59:00,87.304,87.315,87.281,87.302,554300001.0
2005-08-16 22:00:00,87.304,87.315,87.278,87.292,714899997.0
2005-08-16 22:01:00,87.296,87.32,87.293,87.32,793700002.0
2005-08-16 22:02:00,87.299,87.322,87.295,87.308,1057599992.0
2005-08-16 22:03:00,87.293,87.335,87.293,87.332,340100004.0
2005-08-16 22:04:00,87.34,87.34,87.305,87.306,860500006.0
2005-08-16 22:05:00,87.299,87.32,87.289,87.315,260000000.0
2005-08-16 22:06:00,87.313,87.32,87.292,87.292,156099998.0
2005-08-16 22:07:00,87.278,87.31,87.272,87.289,426400003.0
2005-08-16 22:08:00,87.303,87.312,87.284,87.302,144199999.0
2005-08-16 22:09:00,87.292,87.314,87.289,87.308,368400000.0
2005-08-16 22:10:00,87.307,87.307,87.27,87.27,163499999.0
2005-08-16 22:11:00,87.302,87.304,87.277,87.281,459600005.0
2005-08-16 22:12:00,87.287,87.298,87.253,87.272,379100001.0
2005-08-16 22:13:00,87.281,87.315,87.28,87.315,446099998.0
2005-08-16 22:14:00,87.306,87.332,87.305,87.332,217099998.0
2005-08-16 22:15:00,87.335,87.344,87.315,87.315,537699998.0
2005-08-16 22:16:00,87.331,87.332,87.301,87.302,451400011.0
2005-08-16 22:17:00,87.326,87.334,87.306,87.325,237199998.0
2005-08-16 22:18:00,87.325,87.33,87.305,87.305,308700001.0
2005-08-16 22:19:00,87.324,87.324,87.283,87.283,123600000.0
2005-08-16 22:20:00,87.283,87.303,87.283,87.302,131799999.0
2005-08-16 22:21:00,87.283,87.304,87.283,87.295,240299999.0
2005-08-16 22:22:00,87.269,87.283,87.25,87.271,420400000.0
2005-08-16 22:23:00,87.254,87.272,87.253,87.268,143300000.0
2005-08-16 22:24:00,87.264,87.264,87.238,87.252,153699997.0
2005-08-16 22:25:00,87.24,87.261,87.236,87.249,240899997.0
2005-08-16 22:26:00,87.243,87.255,87.23,87.23,291300002.0
2005-08-16 22:27:00,87.256,87.256,87.221,87.23,932400003.0
2005-08-16 22:28:00,87.231,87.262,87.229,87.253,367500002.0
2005-08-16 22:29:00,87.243,87.26,87.218,87.245,261799998.0
2005-08-16 22:30:00,87.237,87.259,87.229,87.253,445200004.0
2005-08-16 22:31:00,87.252,87.263,87.24,87.257,171800000.0
2005-08-16 22:32:00,87.226,87.256,87.226,87.251,261000001.0
2005-08-16 22:33:00,87.256,87.264,87.242,87.242,384099997.0
2005-08-16 22:34:00,87.262,87.27,87.242,87.245,555300001.0
2005-08-16 22:35:00,87.265,87.284,87.262,87.275,266000003.0
2005-08-16 22:36:00,87.285,87.288,87.254,87.254,503499997.0
2005-08-16 22:37:00,87.266,87.282,87.253,87.265,148800000.0
2005-08-16 22:38:00,87.265,87.283,87.26,87.28,257199998.0
2005-08-16 22:39:00,87.266,87.285,87.252,87.268,291999995.0
2005-08-16 22:40:00,87.251,87.27,87.247,87.263,279299998.0
2005-08-16 22:41:00,87.261,87.262,87.239,87.245,240899999.0
2005-08-16 22:42:00,87.27,87.27,87.239,87.24,219199999.0
2005-08-16 22:43:00,87.249,87.27,87.232,87.263,794599995.0
2005-08-16 22:44:00,87.261,87.264,87.234,87.238,489299998.0
2005-08-16 22:45:00,87.245,87.265,87.227,87.263,570399997.0
2005-08-16 22:46:00,87.258,87.262,87.224,87.242,398000001.0
2005-08-16 22:47:00,87.246,87.263,87.23,87.253,308400001.0
2005-08-16 22:48:00,87.248,87.266,87.22,87.245,450699999.0
2005-08-16 22:49:00,87.232,87.267,87.227,87.262,502599995.0
2005-08-16 22:50:00,87.265,87.27,87.242,87.242,201699997.0
2005-08-16 22:51:00,87.256,87.26,87.229,87.237,637099997.0
2005-08-16 22:52:00,87.264,87.282,87.253,87.263,135300000.0
2005-08-16 22:53:00,87.277,87.29,87.227,87.28,373800000.0
2005-08-16 22:54:00,87.263,87.296,87.263,87.286,217200003.0
2005-08-16 22:55:00,87.285,87.287,87.26,87.264,503299999.0
2005-08-16 22:56:00,87.278,87.281,87.252,87.252,266299997.0
2005-08-16 22:57:00,87.261,87.284,87.248,87.28,241800002.0
2005-08-16 22:58:00,87.27,87.285,87.27,87.285,61799999.0
2005-08-16 22:59:00,87.285,87.285,87.213,87.22,315100001.0
2005-08-16 23:00:00,87.273,87.291,87.265,87.265,195099996.0
2005-08-16 23:01:00,87.313,87.327,87.267,87.273,210200000.0
2005-08-16 23:02:00,87.31,87.318,87.285,87.297,212899997.0
2005-08-16 23:03:00,87.286,87.3,87.264,87.271,173499997.0
2005-08-16 23:04:00,87.282,87.301,87.247,87.265,219700002.0
2005-08-16 23:05:00,87.262,87.29,87.25,87.266,267600001.0
2005-08-16 23:06:00,87.268,87.298,87.246,87.279,176400001.0
2005-08-16 23:07:00,87.272,87.296,87.259,87.272,157899994.0
2005-08-16 23:08:00,87.258,87.285,87.254,87.285,273600003.0
2005-08-16 23:09:00,87.27,87.308,87.26,87.272,290400002.0
2005-08-16 23:10:00,87.262,87.285,87.262,87.279,202500000.0
2005-08-16 23:11:00,87.269,87.295,87.255,87.275,256700000.0
2005-08-16 23:12:00,87.298,87.298,87.244,87.248,170500001.0
2005-08-16 23:13:00,87.253,87.29,87.239,87.272,298099997.0
2005-08-16 23:14:00,87.252,87.284,87.252,87.257,272800000.0
2005-08-16 23:15:00,87.278,87.305,87.267,87.289,349799997.0
2005-08-16 23:16:00,87.283,87.294,87.26,87.271,204300000.0
2005-08-16 23:17:00,87.257,87.284,87.252,87.273,244900000.0
2005-08-16 23:18:00,87.265,87.279,87.251,87.261,136400000.0
2005-08-16 23:19:00,87.241,87.268,87.241,87.268,66499998.0
2005-08-16 23:20:00,87.264,87.283,87.258,87.278,200499997.0
2005-08-16 23:21:00,87.275,87.28,87.259,87.268,297899997.0
2005-08-16 23:22:00,87.275,87.275,87.244,87.244,199900000.0
2005-08-16 23:23:00,87.289,87.312,87.283,87.283,184999998.0
2005-08-16 23:24:00,87.278,87.298,87.266,87.266,313300000.0
2005-08-16 23:25:00,87.273,87.292,87.25,87.268,290699998.0
2005-08-16 23:26:00,87.271,87.28,87.256,87.278,305899999.0
2005-08-16 23:27:00,87.261,87.288,87.255,87.273,235099997.0
2005-08-16 23:28:00,87.282,87.314,87.263,87.268,317799997.0
2005-08-16 23:29:00,87.311,87.311,87.261,87.267,293899998.0
2005-08-16 23:30:00,87.282,87.282,87.251,87.252,139399999.0
2005-08-16 23:31:00,87.271,87.287,87.25,87.269,205999999.0
2005-08-16 23:32:00,87.298,87.298,87.25,87.265,170899998.0
2005-08-16 23:33:00,87.26,87.297,87.259,87.273,253100001.0
2005-08-16 23:34:00,87.266,87.282,87.235,87.248,299599999.0
2005-08-16 23:35:00,87.25,87.283,87.232,87.274,288100000.0
2005-08-16 23:36:00,87.277,87.28,87.248,87.265,413999997.0
2005-08-16 23:37:00,87.267,87.28,87.263,87.28,79200000.0
2005-08-16 23:38:00,87.267,87.283,87.258,87.277,200699999.0
2005-08-16 23:39:00,87.29,87.295,87.266,87.266,211800001.0
2005-08-16 23:40:00,87.273,87.289,87.259,87.26,330899994.0
2005-08-16 23:41:00,87.242,87.272,87.237,87.272,184000000.0
2005-08-16 23:42:00,87.262,87.266,87.232,87.232,277900000.0
2005-08-16 23:43:00,87.228,87.248,87.214,87.245,161899997.0
2005-08-16 23:44:00,87.219,87.25,87.216,87.243,354700002.0
2005-08-16 23:45:00,87.222,87.239,87.213,87.219,260700000.0
2005-08-16 23:46:00,87.217,87.234,87.217,87.234,40699999.0
2005-08-16 23:47:00,87.226,87.242,87.212,87.226,84000002.0
2005-08-16 23:48:00,87.24,87.258,87.236,87.252,200999996.0
2005-08-16 23:49:00,87.248,87.248,87.212,87.225,180900002.0
2005-08-16 23:50:00,87.197,87.239,87.197,87.239,319699999.0
2005-08-16 23:51:00,87.242,87.256,87.214,87.214,259999997.0
2005-08-16 23:52:00,87.22,87.26,87.22,87.246,131599999.0
2005-08-16 23:53:00,87.245,87.26,87.24,87.24,188799999.0
2005-08-16 23:54:00,87.248,87.293,87.242,87.293,278299999.0
2005-08-16 23:55:00,87.266,87.285,87.245,87.252,124200000.0
2005-08-16 23:56:00,87.255,87.295,87.255,87.29,197800003.0
2005-08-16 23:57:00,87.269,87.288,87.256,87.267,139400000.0
2005-08-16 23:58:00,87.258,87.288,87.258,87.26,152499999.0
2005-08-16 23:59:00,87.25,87.265,87.25,87.265,104300000.0
2005-08-17 00:00:00,87.255,87.286,87.248,87.259,261399997.0
2005-08-17 00:01:00,87.237,87.252,87.212,87.228,281499999.0
2005-08-17 00:02:00,87.247,87.265,87.239,87.265,67500000.0
2005-08-17 00:03:00,87.272,87.274,87.253,87.256,149699998.0
2005-08-17 00:04:00,87.252,87.284,87.252,87.282,229699993.0
2005-08-17 00:05:00,87.278,87.278,87.241,87.241,315300000.0
2005-08-17 00:06:00,87.226,87.256,87.217,87.256,263399998.0
2005-08-17 00:07:00,87.241,87.263,87.241,87.263,182700003.0
2005-08-17 00:08:00,87.262,87.262,87.237,87.253,125799999.0
2005-08-17 00:09:00,87.248,87.248,87.198,87.198,226700001.0
2005-08-17 00:10:00,87.228,87.244,87.22,87.22,104899996.0
2005-08-17 00:11:00,87.228,87.229,87.197,87.209,128100000.0
2005-08-17 00:12:00,87.232,87.249,87.214,87.23,332699995.0
2005-08-17 00:13:00,87.236,87.251,87.224,87.232,105999999.0
2005-08-17 00:14:00,87.274,87.279,87.252,87.253,143100000.0
2005-08-17 00:15:00,87.235,87.254,87.23,87.235,243899999.0
2005-08-17 00:16:00,87.237,87.255,87.229,87.243,303600001.0
2005-08-17 00:17:00,87.249,87.251,87.228,87.229,299700003.0
2005-08-17 00:18:00,87.228,87.248,87.224,87.245,291899999.0
2005-08-17 00:19:00,87.225,87.251,87.223,87.249,267799996.0
2005-08-17 00:20:00,87.227,87.242,87.22,87.241,286299999.0
2005-08-17 00:21:00,87.235,87.256,87.233,87.25,123899997.0
2005-08-17 00:22:00,87.255,87.272,87.242,87.263,192000003.0
2005-08-17 00:23:00,87.253,87.267,87.247,87.255,170299999.0
2005-08-17 00:24:00,87.255,87.272,87.23,87.254,232499998.0
2005-08-17 00:25:00,87.244,87.257,87.23,87.257,160599996.0
2005-08-17 00:26:00,87.245,87.258,87.23,87.245,111899999.0
2005-08-17 00:27:00,87.246,87.255,87.231,87.237,171400002.0
2005-08-17 00:28:00,87.257,87.267,87.243,87.243,220300004.0
2005-08-17 00:29:00,87.247,87.265,87.233,87.265,188000000.0
2005-08-17 00:30:00,87.234,87.257,87.226,87.257,87200000.0
2005-08-17 00:31:00,87.233,87.256,87.233,87.238,190799998.0
2005-08-17 00:32:00,87.235,87.251,87.215,87.234,239499999.0
2005-08-17 00:33:00,87.253,87.267,87.24,87.262,220100000.0
2005-08-17 00:34:00,87.238,87.26,87.218,87.218,160300002.0
2005-08-17 00:35:00,87.259,87.259,87.239,87.24,308799999.0
2005-08-17 00:36:00,87.242,87.25,87.226,87.233,347200001.0
2005-08-17 00:37:00,87.216,87.24,87.205,87.218,296599995.0
2005-08-17 00:38:00,87.19,87.215,87.19,87.215,145799999.0
2005-08-17 00:39:00,87.211,87.212,87.183,87.185,146400000.0
2005-08-17 00:40:00,87.195,87.195,87.161,87.173,235900001.0
2005-08-17 00:41:00,87.193,87.203,87.18,87.185,175100002.0
2005-08-17 00:42:00,87.185,87.19,87.164,87.171,218700003.0
2005-08-17 00:43:00,87.185,87.199,87.17,87.199,142699996.0
2005-08-17 00:44:00,87.188,87.213,87.178,87.2,223300000.0
2005-08-17 00:45:00,87.22,87.231,87.198,87.202,173099996.0
2005-08-17 00:46:00,87.215,87.225,87.196,87.217,150800002.0
2005-08-17 00:47:00,87.203,87.224,87.182,87.224,390700001.0
2005-08-17 00:48:00,87.216,87.216,87.18,87.18,263300003.0
2005-08-17 00:49:00,87.204,87.212,87.184,87.192,168200000.0
2005-08-17 00:50:00,87.184,87.2,87.183,87.19,136199999.0
2005-08-17 00:51:00,87.193,87.202,87.171,87.191,268800000.0
2005-08-17 00:52:00,87.183,87.197,87.167,87.185,198699996.0
2005-08-17 00:53:00,87.185,87.201,87.182,87.201,109800002.0
2005-08-17 00:54:00,87.183,87.197,87.165,87.183,207099997.0
2005-08-17 00:55:00,87.185,87.189,87.167,87.181,236499997.0
2005-08-17 00:56:00,87.159,87.187,87.159,87.18,245000001.0
2005-08-17 00:57:00,87.165,87.177,87.151,87.17,201599998.0
2005-08-17 00:58:00,87.172,87.172,87.141,87.141,168000000.0
2005-08-17 00:59:00,87.166,87.166,87.134,87.151,276499997.0
2005-08-17 01:00:00,87.143,87.186,87.143,87.182,270200002.0
2005-08-17 01:01:00,87.159,87.175,87.142,87.144,202900004.0
2005-08-17 01:02:00,87.165,87.165,87.124,87.148,156000000.0
2005-08-17 01:03:00,87.176,87.188,87.161,87.164,208900000.0
2005-08-17 01:04:00,87.148,87.174,87.141,87.157,189400000.0
2005-08-17 01:05:00,87.149,87.173,87.149,87.163,240799998.0
2005-08-17 01:06:00,87.138,87.163,87.131,87.154,209899998.0
2005-08-17 01:07:00,87.159,87.186,87.152,87.171,160500000.0
2005-08-17 01:08:00,87.162,87.189,87.162,87.183,259700001.0
2005-08-17 01:09:00,87.177,87.205,87.174,87.205,141099998.0
2005-08-17 01:10:00,87.205,87.205,87.184,87.184,182400001.0
2005-08-17 01:11:00,87.21,87.21,87.183,87.198,199699999.0
2005-08-17 01:12:00,87.194,87.21,87.183,87.19,394299998.0
2005-08-17 01:13:00,87.204,87.214,87.182,87.198,256699996.0
2005-08-17 01:14:00,87.196,87.224,87.19,87.217,181900000.0
2005-08-17 01:15:00,87.227,87.227,87.205,87.205,80000000.0
2005-08-17 01:16:00,87.217,87.241,87.215,87.23,285399998.0
2005-08-17 01:17:00,87.224,87.224,87.201,87.208,166899999.0
2005-08-17 01:18:00,87.215,87.245,87.21,87.223,230900004.0
2005-08-17 01:19:00,87.224,87.256,87.223,87.24,301499995.0
2005-08-17 01:20:00,87.245,87.256,87.212,87.212,256299996.0
2005-08-17 01:21:00,87.231,87.273,87.231,87.25,250899999.0
2005-08-17 01:22:00,87.246,87.266,87.24,87.244,219500002.0
2005-08-17 01:23:00,87.253,87.281,87.231,87.281,72299999.0
2005-08-17 01:24:00,87.277,87.281,87.255,87.255,150300003.0
2005-08-17 01:25:00,87.261,87.275,87.25,87.273,189400002.0
2005-08-17 01:26:00,87.264,87.284,87.26,87.282,237000004.0
2005-08-17 01:27:00,87.286,87.295,87.268,87.268,271999999.0
2005-08-17 01:28:00,87.246,87.267,87.241,87.247,177999999.0
2005-08-17 01:29:00,87.248,87.291,87.248,87.277,177000000.0
2005-08-17 01:30:00,87.282,87.282,87.252,87.252,136500001.0
2005-08-17 01:31:00,87.249,87.266,87.245,87.262,109600000.0
2005-08-17 01:32:00,87.244,87.265,87.243,87.263,201599997.0
2005-08-17 01:33:00,87.237,87.26,87.231,87.25,298900001.0
2005-08-17 01:34:00,87.256,87.266,87.236,87.245,277400002.0
2005-08-17 01:35:00,87.253,87.273,87.253,87.271,208100000.0
2005-08-17 01:36:00,87.27,87.27,87.24,87.24,124900000.0
2005-08-17 01:37:00,87.255,87.268,87.243,87.268,251900000.0
2005-08-17 01:38:00,87.272,87.272,87.241,87.253,199400002.0
2005-08-17 01:39:00,87.246,87.263,87.238,87.253,263499997.0
2005-08-17 01:40:00,87.249,87.257,87.233,87.233,230399999.0
2005-08-17 01:41:00,87.23,87.257,87.23,87.251,167899998.0
2005-08-17 01:42:00,87.232,87.248,87.225,87.231,106700001.0
2005-08-17 01:43:00,87.264,87.279,87.245,87.27,359300001.0
2005-08-17 01:44:00,87.262,87.28,87.259,87.265,260200000.0
2005-08-17 01:45:00,87.27,87.27,87.227,87.227,96000000.0
2005-08-17 01:46:00,87.242,87.275,87.23,87.24,325800002.0
2005-08-17 01:47:00,87.228,87.256,87.228,87.253,159999998.0
2005-08-17 01:48:00,87.256,87.267,87.225,87.257,335399995.0
2005-08-17 01:49:00,87.24,87.259,87.234,87.255,258999997.0
2005-08-17 01:50:00,87.23,87.264,87.23,87.262,241000000.0
2005-08-17 01:51:00,87.263,87.276,87.251,87.268,272599997.0
2005-08-17 01:52:00,87.281,87.298,87.27,87.272,117400000.0
2005-08-17 01:53:00,87.283,87.283,87.252,87.253,264600000.0
2005-08-17 01:54:00,87.261,87.284,87.248,87.26,282600000.0
2005-08-17 01:55:00,87.245,87.272,87.244,87.265,336099998.0
2005-08-17 01:56:00,87.257,87.265,87.231,87.244,376899995.0
2005-08-17 01:57:00,87.268,87.268,87.219,87.22,246400001.0
2005-08-17 01:58:00,87.224,87.248,87.221,87.248,346299997.0
2005-08-17 01:59:00,87.246,87.246,87.219,87.224,294199995.0
2005-08-17 02:00:00,87.202,87.235,87.198,87.235,197800003.0
2005-08-17 02:01:00,87.246,87.274,87.233,87.266,226299997.0
2005-08-17 02:02:00,87.255,87.255,87.231,87.238,161499999.0
2005-08-17 02:03:00,87.227,87.262,87.226,87.247,183199996.0
2005-08-17 02:04:00,87.242,87.263,87.226,87.244,207799998.0
2005-08-17 02:05:00,87.216,87.237,87.194,87.2,177500001.0
2005-08-17 02:06:00,87.192,87.21,87.172,87.184,271100000.0
2005-08-17 02:07:00,87.197,87.2,87.174,87.179,239600004.0
2005-08-17 02:08:00,87.183,87.206,87.183,87.205,226099997.0
2005-08-17 02:09:00,87.207,87.226,87.194,87.202,187100001.0
2005-08-17 02:10:00,87.206,87.231,87.196,87.217,316799997.0
2005-08-17 02:11:00,87.21,87.221,87.189,87.189,248500001.0
2005-08-17 02:12:00,87.183,87.199,87.178,87.195,166799997.0
2005-08-17 02:13:00,87.19,87.214,87.183,87.205,190499999.0
2005-08-17 02:14:00,87.209,87.209,87.188,87.188,191299998.0
2005-08-17 02:15:00,87.186,87.208,87.18,87.192,202600004.0
2005-08-17 02:16:00,87.158,87.209,87.158,87.2,323500002.0
2005-08-17 02:17:00,87.207,87.213,87.184,87.2,117399998.0
2005-08-17 02:18:00,87.187,87.21,87.183,87.186,246499997.0
2005-08-17 02:19:00,87.191,87.216,87.177,87.202,159400001.0
2005-08-17 02:20:00,87.204,87.204,87.174,87.178,129299999.0
2005-08-17 02:21:00,87.172,87.19,87.167,87.18,197700002.0
2005-08-17 02:22:00,87.173,87.173,87.152,87.155,148699997.0
2005-08-17 02:23:00,87.154,87.166,87.135,87.154,308199998.0
2005-08-17 02:24:00,87.15,87.16,87.134,87.134,206000000.0
2005-08-17 02:25:00,87.147,87.16,87.132,87.155,237599997.0
2005-08-17 02:26:00,87.159,87.18,87.155,87.157,191600001.0
2005-08-17 02:27:00,87.201,87.217,87.186,87.186,206999996.0
2005-08-17 02:28:00,87.172,87.192,87.172,87.175,56599999.0
2005-08-17 02:29:00,87.167,87.202,87.166,87.198,274899999.0
2005-08-17 02:30:00,87.193,87.206,87.178,87.184,180500000.0
2005-08-17 02:31:00,87.181,87.195,87.169,87.185,147100001.0
2005-08-17 02:32:00,87.163,87.185,87.149,87.164,180700000.0
2005-08-17 02:33:00,87.164,87.19,87.164,87.169,254400000.0
2005-08-17 02:34:00,87.17,87.181,87.142,87.142,221999999.0
2005-08-17 02:35:00,87.124,87.17,87.124,87.17,265599998.0
2005-08-17 02:36:00,87.167,87.198,87.167,87.198,243300000.0
2005-08-17 02:37:00,87.183,87.2,87.167,87.182,198600000.0
2005-08-17 02:38:00,87.182,87.188,87.167,87.168,94399999.0
2005-08-17 02:39:00,87.175,87.195,87.174,87.182,144000000.0
2005-08-17 02:40:00,87.185,87.216,87.185,87.216,222300000.0
2005-08-17 02:41:00,87.208,87.224,87.194,87.205,344899997.0
2005-08-17 02:42:00,87.196,87.202,87.171,87.183,249799995.0
2005-08-17 02:43:00,87.145,87.162,87.133,87.133,115799999.0
2005-08-17 02:44:00,87.144,87.161,87.132,87.156,134500000.0
2005-08-17 02:45:00,87.147,87.147,87.122,87.13,265100000.0
2005-08-17 02:46:00,87.125,87.138,87.106,87.124,298799999.0
2005-08-17 02:47:00,87.115,87.133,87.094,87.117,54999999.0
2005-08-17 02:48:00,87.143,87.154,87.124,87.13,254699998.0
2005-08-17 02:49:00,87.133,87.166,87.12,87.134,195099998.0
2005-08-17 02:50:00,87.143,87.145,87.127,87.13,210100000.0
2005-08-17 02:51:00,87.129,87.146,87.125,87.145,123000000.0
2005-08-17 02:52:00,87.127,87.153,87.127,87.151,268100001.0
2005-08-17 02:53:00,87.15,87.157,87.126,87.135,195100000.0
2005-08-17 02:54:00,87.113,87.13,87.105,87.13,161199998.0
2005-08-17 02:55:00,87.132,87.149,87.114,87.118,264099996.0
2005-08-17 02:56:00,87.127,87.14,87.104,87.117,384999993.0
2005-08-17 02:57:00,87.12,87.137,87.108,87.121,108299998.0
2005-08-17 02:58:00,87.125,87.136,87.108,87.136,234999995.0
2005-08-17 02:59:00,87.134,87.139,87.112,87.117,365700000.0
2005-08-17 03:00:00,87.132,87.145,87.097,87.126,293499999.0
2005-08-17 03:01:00,87.14,87.14,87.077,87.077,251400001.0
2005-08-17 03:02:00,87.058,87.084,87.047,87.059,139199998.0
2005-08-17 03:03:00,87.042,87.056,87.028,87.043,223300002.0
2005-08-17 03:04:00,87.029,87.053,87.029,87.034,221399999.0
2005-08-17 03:05:00,87.043,87.057,87.028,87.051,223699997.0
2005-08-17 03:06:00,87.056,87.056,87.033,87.043,111099998.0
2005-08-17 03:07:00,87.042,87.054,87.023,87.025,260599996.0
2005-08-17 03:08:00,87.04,87.045,87.013,87.018,294100000.0
2005-08-17 03:09:00,87.021,87.055,87.021,87.055,148999997.0
2005-08-17 03:10:00,87.04,87.065,87.035,87.057,260799998.0
2005-08-17 03:11:00,87.027,87.047,86.997,87.015,191100000.0
2005-08-17 03:12:00,87.021,87.028,86.986,86.986,123300001.0
2005-08-17 03:13:00,86.975,86.998,86.973,86.985,292700001.0
2005-08-17 03:14:00,86.976,86.997,86.976,86.993,118199999.0
2005-08-17 03:15:00,86.965,86.989,86.949,86.963,229399997.0
2005-08-17 03:16:00,86.974,86.981,86.957,86.981,68400000.0
2005-08-17 03:17:00,86.971,86.996,86.971,86.981,188299995.0
2005-08-17 03:18:00,86.974,86.992,86.965,86.972,195000002.0
2005-08-17 03:19:00,86.992,87.009,86.982,86.984,200800000.0
2005-08-17 03:20:00,87.002,87.019,86.991,86.994,185999999.0
2005-08-17 03:21:00,87.018,87.024,86.998,87.008,273700002.0
2005-08-17 03:22:00,87.036,87.042,87.01,87.024,140000000.0
2005-08-17 03:23:00,87.034,87.05,87.024,87.038,151099999.0
2005-08-17 03:24:00,87.013,87.036,87.008,87.034,195799999.0
2005-08-17 03:25:00,87.024,87.037,87.005,87.025,385700003.0
2005-08-17 03:26:00,87.027,87.044,87.013,87.027,166000001.0
2005-08-17 03:27:00,87.013,87.031,87.006,87.024,192700001.0
2005-08-17 03:28:00,87.015,87.033,87.015,87.033,14400000.0
2005-08-17 03:29:00,87.036,87.05,87.017,87.017,158999997.0
2005-08-17 03:30:00,87.028,87.042,87.009,87.023,152599999.0
2005-08-17 03:31:00,87.023,87.042,87.017,87.017,227600001.0
2005-08-17 03:32:00,87.033,87.047,87.022,87.036,188900002.0
2005-08-17 03:33:00,87.035,87.045,87.021,87.021,314900001.0
2005-08-17 03:34:00,87.036,87.042,87.015,87.025,164399997.0
2005-08-17 03:35:00,87.024,87.05,87.018,87.03,215500000.0
2005-08-17 03:36:00,87.03,87.038,87.017,87.021,134099999.0
2005-08-17 03:37:00,87.022,87.04,87.012,87.03,281200000.0
2005-08-17 03:38:00,87.029,87.045,87.011,87.029,102599999.0
2005-08-17 03:39:00,87.017,87.046,87.007,87.012,269700004.0
2005-08-17 03:40:00,87.013,87.049,87.013,87.029,230399999.0
2005-08-17 03:41:00,87.029,87.04,87.016,87.018,228499999.0
2005-08-17 03:42:00,87.034,87.034,87.015,87.022,267899996.0
2005-08-17 03:43:00,87.015,87.028,86.999,87.015,243399999.0
2005-08-17 03:44:00,87.016,87.032,86.967,87.017,175300001.0
2005-08-17 03:45:00,87.02,87.02,86.996,87.005,167200002.0
2005-08-17 03:46:00,86.991,87.025,86.991,87.023,208900001.0
2005-08-17 03:47:00,87.032,87.034,87.01,87.01,224100003.0
2005-08-17 03:48:00,87.023,87.027,86.998,87.023,304200002.0
2005-08-17 03:49:00,87.018,87.023,86.994,86.997,213399998.0
2005-08-17 03:50:00,86.992,87.01,86.984,86.986,141200000.0
2005-08-17 03:51:00,86.998,86.998,86.963,86.963,229300001.0
2005-08-17 03:52:00,86.987,86.997,86.965,86.981,325999998.0
2005-08-17 03:53:00,86.986,86.996,86.971,86.978,263799996.0
2005-08-17 03:54:00,86.982,87.0,86.982,86.995,208099995.0
2005-08-17 03:55:00,87.001,87.018,86.992,87.002,128799998.0
2005-08-17 03:56:00,87.017,87.025,87.003,87.02,104900000.0
2005-08-17 03:57:00,87.015,87.034,87.012,87.025,170700001.0
2005-08-17 03:58:00,87.01,87.029,86.996,87.013,239700003.0
2005-08-17 03:59:00,86.996,87.013,86.984,86.993,192099998.0
2005-08-17 04:00:00,86.968,86.999,86.968,86.986,211299996.0
2005-08-17 04:01:00,86.998,86.998,86.974,86.974,237699999.0
2005-08-17 04:02:00,86.98,86.991,86.966,86.991,172799997.0
2005-08-17 04:03:00,86.978,87.001,86.978,86.995,56900000.0
2005-08-17 04:04:00,86.972,87.005,86.972,87.003,160699997.0
2005-08-17 04:05:00,86.985,87.001,86.985,86.999,31899999.0
2005-08-17 04:06:00,86.986,87.005,86.965,86.988,216900002.0
2005-08-17 04:07:00,87.003,87.003,86.983,86.983,72599998.0
2005-08-17 04:08:00,86.968,86.991,86.962,86.979,307499996.0
2005-08-17 04:09:00,86.985,86.985,86.953,86.953,321899998.0
2005-08-17 04:10:00,86.978,86.997,86.966,86.983,259899997.0
2005-08-17 04:11:00,86.989,87.021,86.977,87.0,291899997.0
2005-08-17 04:12:00,86.98,87.005,86.98,87.004,262200001.0
2005-08-17 04:13:00,87.0,87.008,86.988,86.996,200799997.0
2005-08-17 04:14:00,86.994,87.011,86.986,87.005,151300001.0
2005-08-17 04:15:00,86.99,87.01,86.989,87.01,230300003.0
2005-08-17 04:16:00,86.99,87.01,86.987,87.005,280099995.0
2005-08-17 04:17:00,86.993,87.005,86.988,87.003,179800001.0
2005-08-17 04:18:00,86.984,87.01,86.981,87.005,234100005.0
2005-08-17 04:19:00,86.976,86.994,86.974,86.986,80399999.0
2005-08-17 04:20:00,86.939,86.975,86.939,86.975,326600001.0
2005-08-17 04:21:00,86.967,86.984,86.962,86.962,237100003.0
2005-08-17 04:22:00,86.991,87.019,86.991,86.999,229299999.0
2005-08-17 04:23:00,87.009,87.012,86.997,87.004,168699997.0
2005-08-17 04:24:00,86.972,86.989,86.968,86.982,127300000.0
2005-08-17 04:25:00,86.982,86.995,86.974,86.988,242100001.0
2005-08-17 04:26:00,86.988,87.011,86.988,86.992,220999997.0
2005-08-17 04:27:00,86.983,87.008,86.974,86.984,145899998.0
2005-08-17 04:28:00,86.967,86.984,86.957,86.979,252999998.0
2005-08-17 04:29:00,86.967,86.974,86.949,86.963,254999999.0
2005-08-17 04:30:00,86.942,86.961,86.932,86.933,212599997.0
2005-08-17 04:31:00,86.939,86.967,86.939,86.963,118500000.0
2005-08-17 04:32:00,86.929,86.958,86.929,86.935,217000000.0
2005-08-17 04:33:00,86.93,86.949,86.924,86.94,139699999.0
2005-08-17 04:34:00,86.945,86.945,86.92,86.92,99699998.0
2005-08-17 04:35:00,86.936,86.949,86.922,86.937,159799996.0
2005-08-17 04:36:00,86.927,86.95,86.922,86.95,139600000.0
2005-08-17 04:37:00,86.955,86.958,86.938,86.958,148700000.0
2005-08-17 04:38:00,86.955,86.959,86.932,86.935,168999998.0
2005-08-17 04:39:00,86.952,86.958,86.92,86.94,232800004.0
2005-08-17 04:40:00,86.941,86.941,86.925,86.925,48799999.0
2005-08-17 04:41:00,86.931,86.938,86.908,86.926,220900003.0
2005-08-17 04:42:00,86.922,86.947,86.922,86.935,72100000.0
2005-08-17 04:43:00,86.947,86.951,86.932,86.932,122400000.0
2005-08-17 04:44:00,86.95,86.95,86.93,86.93,180200001.0
2005-08-17 04:45:00,86.943,86.958,86.931,86.936,233000002.0
2005-08-17 04:46:00,86.936,86.96,86.932,86.955,259400001.0
2005-08-17 04:47:00,86.949,86.976,86.945,86.962,93799999.0
2005-08-17 04:48:00,86.969,86.995,86.952,86.989,447999999.0
2005-08-17 04:49:00,86.974,86.987,86.955,86.968,297600002.0
2005-08-17 04:50:00,86.969,86.991,86.959,86.965,174799999.0
2005-08-17 04:51:00,86.955,86.983,86.955,86.98,109200000.0
2005-08-17 04:52:00,86.945,86.996,86.943,86.976,298999999.0
2005-08-17 04:53:00,86.972,86.99,86.964,86.976,235999996.0
2005-08-17 04:54:00,86.983,86.984,86.965,86.969,173899999.0
2005-08-17 04:55:00,86.956,86.981,86.956,86.981,137100000.0
2005-08-17 04:56:00,86.979,86.997,86.954,86.96,266099997.0
2005-08-17 04:57:00,86.962,86.988,86.962,86.984,128499998.0
2005-08-17 04:58:00,86.958,86.985,86.958,86.964,217199997.0
2005-08-17 04:59:00,86.982,86.982,86.948,86.948,143500002.0
2005-08-17 05:00:00,86.951,86.981,86.95,86.981,252400000.0
2005-08-17 05:01:00,86.965,86.98,86.942,86.965,112700002.0
2005-08-17 05:02:00,86.984,86.993,86.952,86.976,287999999.0
2005-08-17 05:03:00,86.981,87.002,86.981,86.987,87199997.0
2005-08-17 05:04:00,87.003,87.004,86.977,86.988,333200001.0
2005-08-17 05:05:00,87.002,87.013,86.978,86.984,177300002.0
2005-08-17 05:06:00,86.988,86.993,86.969,86.987,264400003.0
2005-08-17 05:07:00,86.99,87.009,86.974,86.988,270699998.0
2005-08-17 05:08:00,86.966,87.001,86.964,86.98,226400000.0
2005-08-17 05:09:00,86.985,87.003,86.942,86.965,187900000.0
2005-08-17 05:10:00,86.947,86.973,86.943,86.964,224199998.0
2005-08-17 05:11:00,86.962,86.977,86.949,86.959,231500003.0
2005-08-17 05:12:00,86.967,86.967,86.943,86.943,246299997.0
2005-08-17 05:13:00,86.948,86.975,86.944,86.955,249399999.0
2005-08-17 05:14:00,86.937,86.958,86.935,86.958,288400000.0
2005-08-17 05:15:00,86.955,86.955,86.919,86.919,75499999.0
2005-08-17 05:16:00,86.937,86.972,86.937,86.968,263500001.0
2005-08-17 05:17:00,86.957,86.968,86.946,86.954,76400000.0
2005-08-17 05:18:00,86.972,86.988,86.958,86.983,236599998.0
2005-08-17 05:19:00,86.992,86.992,86.976,86.976,65899999.0
2005-08-17 05:20:00,86.971,86.99,86.971,86.99,169499999.0
2005-08-17 05:21:00,86.992,86.992,86.963,86.963,170199999.0
2005-08-17 05:22:00,86.966,86.983,86.954,86.954,195900002.0
2005-08-17 05:23:00,86.974,86.991,86.957,86.991,130600000.0
2005-08-17 05:24:00,86.984,87.012,86.969,86.994,177400002.0
2005-08-17 05:25:00,87.022,87.022,86.982,87.002,205100002.0
2005-08-17 05:26:00,87.027,87.032,87.009,87.031,212700000.0
2005-08-17 05:27:00,87.027,87.044,87.023,87.037,117600000.0
2005-08-17 05:28:00,87.049,87.069,87.029,87.048,412600000.0
2005-08-17 05:29:00,87.052,87.054,87.019,87.027,352799996.0
2005-08-17 05:30:00,87.036,87.046,87.034,87.044,94600003.0
2005-08-17 05:31:00,87.002,87.019,86.999,87.014,213000006.0
2005-08-17 05:32:00,87.009,87.035,87.009,87.012,240099999.0
2005-08-17 05:33:00,87.006,87.022,87.002,87.014,68700000.0
2005-08-17 05:34:00,87.014,87.016,87.004,87.006,42800000.0
2005-08-17 05:35:00,87.001,87.018,86.995,87.002,137600001.0
2005-08-17 05:36:00,86.99,87.004,86.984,86.991,218200002.0
2005-08-17 05:37:00,87.009,87.024,86.988,87.012,150799999.0
2005-08-17 05:38:00,86.99,87.01,86.99,87.01,258199995.0
2005-08-17 05:39:00,87.0,87.0,86.973,86.974,277300003.0
2005-08-17 05:40:00,86.989,87.001,86.968,86.983,110499997.0
2005-08-17 05:41:00,87.001,87.012,86.976,87.006,274800000.0
2005-08-17 05:42:00,87.02,87.027,86.993,86.999,181699997.0
2005-08-17 05:43:00,87.008,87.019,86.992,87.006,288299996.0
2005-08-17 05:44:00,86.994,87.014,86.976,86.993,182100001.0
2005-08-17 05:45:00,86.992,86.999,86.973,86.982,93900001.0
2005-08-17 05:46:00,86.984,86.996,86.969,86.981,76300001.0
2005-08-17 05:47:00,86.977,87.003,86.931,86.991,164599998.0
2005-08-17 05:48:00,86.992,86.994,86.975,86.975,152799996.0
2005-08-17 05:49:00,86.994,87.017,86.987,87.006,181200001.0
2005-08-17 05:50:00,86.984,87.0,86.977,86.979,201199995.0
2005-08-17 05:51:00,87.001,87.012,86.976,87.002,241700001.0
2005-08-17 05:52:00,86.974,87.0,86.974,86.995,211999999.0
2005-08-17 05:53:00,86.998,86.998,86.975,86.982,240400000.0
2005-08-17 05:54:00,86.978,86.994,86.975,86.979,84200000.0
2005-08-17 05:55:00,86.975,86.985,86.949,86.966,172799998.0
2005-08-17 05:56:00,86.969,86.995,86.969,86.992,244399999.0
2005-08-17 05:57:00,86.99,86.99,86.97,86.97,189899997.0
2005-08-17 05:58:00,86.985,86.985,86.96,86.96,194399999.0
2005-08-17 05:59:00,86.977,86.997,86.977,86.98,170200001.0
2005-08-17 06:00:00,86.969,86.995,86.966,86.987,293299995.0
2005-08-17 06:01:00,86.985,86.985,86.957,86.969,199800000.0
2005-08-17 06:02:00,86.98,86.985,86.962,86.968,55800000.0
2005-08-17 06:03:00,86.985,86.985,86.97,86.985,151700000.0
2005-08-17 06:04:00,86.978,86.978,86.96,86.96,93000000.0
2005-08-17 06:05:00,86.936,86.964,86.923,86.94,250700000.0
2005-08-17 06:06:00,86.915,86.929,86.902,86.929,322499999.0
2005-08-17 06:07:00,86.874,86.902,86.86,86.86,33400000.0
2005-08-17 06:08:00,86.855,86.861,86.841,86.851,164300000.0
2005-08-17 06:09:00,86.843,86.881,86.843,86.881,163600000.0
2005-08-17 06:10:00,86.857,86.879,86.851,86.869,326699999.0
2005-08-17 06:11:00,86.852,86.89,86.842,86.89,161899998.0
2005-08-17 06:12:00,86.895,86.91,86.881,86.889,45700000.0
2005-08-17 06:13:00,86.934,86.934,86.909,86.916,132699998.0
2005-08-17 06:14:00,86.913,86.94,86.913,86.94,175200003.0
2005-08-17 06:15:00,86.926,86.943,86.909,86.919,187600004.0
2005-08-17 06:16:00,86.912,86.933,86.904,86.922,270199998.0
2005-08-17 06:17:00,86.918,86.936,86.9,86.92,168499999.0
2005-08-17 06:18:00,86.911,86.927,86.895,86.922,187300000.0
2005-08-17 06:19:00,86.907,86.927,86.906,86.927,181699998.0
2005-08-17 06:20:00,86.91,86.938,86.909,86.924,262899998.0
2005-08-17 06:21:00,86.927,86.935,86.896,86.909,329400000.0
2005-08-17 06:22:00,86.914,86.931,86.914,86.931,63800000.0
2005-08-17 06:23:00,86.918,86.932,86.908,86.923,173700000.0
2005-08-17 06:24:00,86.918,86.918,86.892,86.892,70500000.0
2005-08-17 06:25:00,86.897,86.904,86.876,86.877,209200000.0
2005-08-17 06:26:00,86.873,86.888,86.868,86.876,140100002.0
2005-08-17 06:27:00,86.885,86.89,86.863,86.877,260000002.0
2005-08-17 06:28:00,86.895,86.901,86.868,86.868,144499998.0
2005-08-17 06:29:00,86.891,86.891,86.875,86.889,101499998.0
2005-08-17 06:30:00,86.878,86.912,86.878,86.912,179500002.0
2005-08-17 06:31:00,86.911,86.914,86.89,86.891,264399996.0
2005-08-17 06:32:00,86.915,86.917,86.883,86.917,228599999.0
2005-08-17 06:33:00,86.92,86.932,86.903,86.919,205299998.0
2005-08-17 06:34:00,86.902,86.914,86.889,86.913,187800004.0
2005-08-17 06:35:00,86.912,86.939,86.9,86.93,353800003.0
2005-08-17 06:36:00,86.91,86.93,86.91,86.925,185799997.0
2005-08-17 06:37:00,86.913,86.926,86.904,86.904,233300002.0
2005-08-17 06:38:00,86.914,86.926,86.885,86.885,245799998.0
2005-08-17 06:39:00,86.919,86.921,86.905,86.905,34899999.0
2005-08-17 06:40:00,86.926,86.93,86.908,86.915,169300002.0
2005-08-17 06:41:00,86.918,86.942,86.912,86.927,194799995.0
2005-08-17 06:42:00,86.928,86.936,86.908,86.929,253999997.0
2005-08-17 06:43:00,86.927,86.951,86.927,86.951,206600000.0
2005-08-17 06:44:00,86.923,86.943,86.923,86.942,76999999.0
2005-08-17 06:45:00,86.909,86.936,86.909,86.936,298600000.0
2005-08-17 06:46:00,86.933,86.947,86.923,86.937,129800001.0
2005-08-17 06:47:00,86.931,86.954,86.917,86.917,199900001.0
2005-08-17 06:48:00,86.944,86.944,86.924,86.924,78399997.0
2005-08-17 06:49:00,86.93,86.946,86.92,86.937,216899997.0
2005-08-17 06:50:00,86.941,86.941,86.926,86.928,26100000.0
2005-08-17 06:51:00,86.92,86.95,86.92,86.95,177900000.0
2005-08-17 06:52:00,86.929,86.948,86.905,86.928,217999998.0
2005-08-17 06:53:00,86.936,86.936,86.909,86.917,162999997.0
2005-08-17 06:54:00,86.913,86.93,86.902,86.923,209900000.0
2005-08-17 06:55:00,86.913,86.927,86.895,86.907,244999998.0
2005-08-17 06:56:00,86.909,86.938,86.899,86.916,245900001.0
2005-08-17 06:57:00,86.919,86.936,86.919,86.933,143299998.0
2005-08-17 06:58:00,86.92,86.943,86.903,86.933,204100000.0
2005-08-17 06:59:00,86.931,86.936,86.915,86.922,178600001.0
2005-08-17 07:00:00,86.911,86.936,86.909,86.912,273499998.0
2005-08-17 07:01:00,86.932,86.938,86.909,86.915,160199999.0
2005-08-17 07:02:00,86.915,86.943,86.915,86.93,119100000.0
2005-08-17 07:03:00,86.927,86.934,86.9,86.906,186599998.0
2005-08-17 07:04:00,86.905,86.936,86.905,86.936,159099997.0
2005-08-17 07:05:00,86.901,86.93,86.896,86.928,145799999.0
2005-08-17 07:06:00,86.934,86.934,86.903,86.912,150599997.0
2005-08-17 07:07:00,86.904,86.923,86.903,86.92,244400001.0
2005-08-17 07:08:00,86.922,86.922,86.898,86.898,116999999.0
2005-08-17 07:09:00,86.923,86.942,86.911,86.917,394100000.0
2005-08-17 07:10:00,86.907,86.953,86.907,86.936,140299997.0
2005-08-17 07:11:00,86.979,87.007,86.979,87.007,105500001.0
2005-08-17 07:12:00,87.03,87.045,87.014,87.014,148500000.0
2005-08-17 07:13:00,87.037,87.057,87.017,87.036,272100001.0
2005-08-17 07:14:00,87.036,87.078,87.036,87.078,308300002.0
2005-08-17 07:15:00,87.073,87.087,87.055,87.073,161100002.0
2005-08-17 07:16:00,87.036,87.068,87.036,87.068,121200000.0
2005-08-17 07:17:00,87.042,87.063,87.039,87.061,275800004.0
2005-08-17 07:18:00,87.07,87.103,87.07,87.08,195700004.0
2005-08-17 07:19:00,87.075,87.108,87.075,87.096,247499996.0
2005-08-17 07:20:00,87.086,87.109,87.084,87.103,257100001.0
2005-08-17 07:21:00,87.091,87.106,87.075,87.094,171599998.0
2005-08-17 07:22:00,87.099,87.105,87.066,87.081,127999999.0
2005-08-17 07:23:00,87.077,87.095,87.067,87.092,192699999.0
2005-08-17 07:24:00,87.076,87.104,87.071,87.103,319999997.0
2005-08-17 07:25:00,87.099,87.107,87.082,87.082,148799997.0
2005-08-17 07:26:00,87.103,87.105,87.075,87.079,201900000.0
2005-08-17 07:27:00,87.073,87.098,87.056,87.081,201499994.0
2005-08-17 07:28:00,87.077,87.097,87.077,87.095,189600001.0
2005-08-17 07:29:00,87.083,87.103,87.076,87.093,288200001.0
2005-08-17 07:30:00,87.103,87.103,87.081,87.085,256500004.0
2005-08-17 07:31:00,87.091,87.108,87.083,87.096,219199995.0
2005-08-17 07:32:00,87.087,87.103,87.086,87.102,193800000.0
2005-08-17 07:33:00,87.091,87.133,87.08,87.133,191500002.0
2005-08-17 07:34:00,87.131,87.145,87.113,87.117,277499996.0
2005-08-17 07:35:00,87.113,87.137,87.105,87.131,311499998.0
2005-08-17 07:36:00,87.123,87.142,87.106,87.13,149600001.0
2005-08-17 07:37:00,87.108,87.123,87.087,87.118,205900004.0
2005-08-17 07:38:00,87.092,87.122,87.092,87.122,273999999.0
2005-08-17 07:39:00,87.12,87.132,87.099,87.115,225100000.0
2005-08-17 07:40:00,87.133,87.136,87.106,87.121,160299999.0
2005-08-17 07:41:00,87.141,87.141,87.113,87.127,176799998.0
2005-08-17 07:42:00,87.137,87.149,87.121,87.131,343200001.0
2005-08-17 07:43:00,87.134,87.14,87.118,87.128,258699995.0
2005-08-17 07:44:00,87.149,87.158,87.131,87.144,117599998.0
2005-08-17 07:45:00,87.147,87.163,87.131,87.142,310000001.0
2005-08-17 07:46:00,87.14,87.163,87.125,87.15,224899998.0
2005-08-17 07:47:00,87.143,87.169,87.143,87.157,138899998.0
2005-08-17 07:48:00,87.164,87.164,87.136,87.136,165599999.0
2005-08-17 07:49:00,87.132,87.15,87.129,87.143,189200000.0
2005-08-17 07:50:00,87.136,87.153,87.13,87.153,223099999.0
2005-08-17 07:51:00,87.165,87.173,87.146,87.159,166599998.0
2005-08-17 07:52:00,87.145,87.152,87.124,87.136,237200003.0
2005-08-17 07:53:00,87.141,87.171,87.141,87.159,166900001.0
2005-08-17 07:54:00,87.141,87.161,87.134,87.134,118200002.0
2005-08-17 07:55:00,87.139,87.154,87.113,87.123,160499996.0
2005-08-17 07:56:00,87.144,87.144,87.112,87.131,215300001.0
2005-08-17 07:57:00,87.113,87.142,87.11,87.111,154300000.0
2005-08-17 07:58:00,87.132,87.132,87.109,87.11,111599998.0
2005-08-17 07:59:00,87.13,87.141,87.117,87.117,359400003.0
2005-08-17 08:00:00,87.125,87.144,87.109,87.13,222999997.0
2005-08-17 08:01:00,87.125,87.135,87.095,87.095,321199998.0
2005-08-17 08:02:00,87.122,87.128,87.105,87.115,251099999.0
2005-08-17 08:03:00,87.116,87.138,87.111,87.128,279400002.0
2005-08-17 08:04:00,87.115,87.13,87.108,87.128,158499998.0
2005-08-17 08:05:00,87.102,87.121,87.093,87.111,283699996.0
2005-08-17 08:06:00,87.108,87.136,87.108,87.113,155000001.0
2005-08-17 08:07:00,87.118,87.138,87.1,87.117,299799995.0
2005-08-17 08:08:00,87.112,87.129,87.101,87.112,267899999.0
2005-08-17 08:09:00,87.088,87.141,87.088,87.141,206900000.0
2005-08-17 08:10:00,87.135,87.15,87.123,87.125,220300000.0
2005-08-17 08:11:00,87.142,87.155,87.115,87.115,137499996.0
2005-08-17 08:12:00,87.149,87.161,87.128,87.128,231099999.0
2005-08-17 08:13:00,87.146,87.176,87.126,87.148,226700002.0
2005-08-17 08:14:00,87.183,87.183,87.135,87.135,215599998.0
2005-08-17 08:15:00,87.144,87.168,87.142,87.147,214299995.0
2005-08-17 08:16:00,87.179,87.182,87.143,87.165,305400004.0
2005-08-17 08:17:00,87.17,87.177,87.155,87.171,229199995.0
2005-08-17 08:18:00,87.164,87.199,87.164,87.177,388700002.0
2005-08-17 08:19:00,87.18,87.192,87.148,87.171,325399999.0
2005-08-17 08:20:00,87.186,87.196,87.157,87.169,152199999.0
2005-08-17 08:21:00,87.188,87.188,87.16,87.165,83900000.0
2005-08-17 08:22:00,87.178,87.195,87.167,87.174,169800002.0
2005-08-17 08:23:00,87.19,87.198,87.175,87.198,146400002.0
2005-08-17 08:24:00,87.204,87.212,87.181,87.181,198699996.0
2005-08-17 08:25:00,87.197,87.232,87.197,87.232,143800000.0
2005-08-17 08:26:00,87.224,87.247,87.194,87.205,126600001.0
2005-08-17 08:27:00,87.205,87.227,87.191,87.196,294599997.0
2005-08-17 08:28:00,87.179,87.216,87.179,87.208,158899997.0
2005-08-17 08:29:00,87.202,87.222,87.193,87.206,190299999.0
2005-08-17 08:30:00,87.226,87.226,87.174,87.196,286800003.0
2005-08-17 08:31:00,87.231,87.249,87.209,87.23,161700000.0
2005-08-17 08:32:00,87.227,87.262,87.227,87.238,290400004.0
2005-08-17 08:33:00,87.227,87.253,87.219,87.237,121299999.0
2005-08-17 08:34:00,87.238,87.238,87.206,87.211,151799999.0
2005-08-17 08:35:00,87.206,87.233,87.199,87.223,296900003.0
2005-08-17 08:36:00,87.215,87.24,87.205,87.222,402000005.0
2005-08-17 08:37:00,87.221,87.241,87.185,87.189,218799995.0
2005-08-17 08:38:00,87.188,87.203,87.167,87.189,139500003.0
2005-08-17 08:39:00,87.204,87.219,87.184,87.193,202999999.0
2005-08-17 08:40:00,87.208,87.221,87.198,87.198,168300001.0
2005-08-17 08:41:00,87.184,87.206,87.184,87.19,227999999.0
2005-08-17 08:42:00,87.195,87.224,87.18,87.209,262900000.0
2005-08-17 08:43:00,87.222,87.222,87.198,87.208,316699995.0
2005-08-17 08:44:00,87.226,87.226,87.178,87.178,283300003.0
2005-08-17 08:45:00,87.189,87.204,87.169,87.204,268199998.0
2005-08-17 08:46:00,87.207,87.212,87.188,87.212,193500002.0
2005-08-17 08:47:00,87.202,87.218,87.185,87.196,190099999.0
2005-08-17 08:48:00,87.213,87.218,87.193,87.193,336700000.0
2005-08-17 08:49:00,87.206,87.22,87.191,87.203,296599997.0
2005-08-17 08:50:00,87.174,87.213,87.174,87.2,168199997.0
2005-08-17 08:51:00,87.191,87.219,87.179,87.207,176699999.0
2005-08-17 08:52:00,87.211,87.213,87.185,87.195,186100001.0
2005-08-17 08:53:00,87.215,87.229,87.192,87.215,315900003.0
2005-08-17 08:54:00,87.199,87.221,87.197,87.215,243999998.0
2005-08-17 08:55:00,87.184,87.217,87.184,87.191,350400002.0
2005-08-17 08:56:00,87.212,87.215,87.187,87.187,299399998.0
2005-08-17 08:57:00,87.215,87.226,87.201,87.211,257700002.0
2005-08-17 08:58:00,87.215,87.215,87.184,87.189,136100000.0
2005-08-17 08:59:00,87.186,87.212,87.186,87.21,221099995.0
2005-08-17 09:00:00,87.193,87.206,87.174,87.19,266700000.0
2005-08-17 09:01:00,87.162,87.186,87.155,87.168,345700003.0
2005-08-17 09:02:00,87.135,87.152,87.108,87.121,212299999.0
2005-08-17 09:03:00,87.129,87.132,87.102,87.102,230700000.0
2005-08-17 09:04:00,87.122,87.158,87.11,87.133,178299998.0
2005-08-17 09:05:00,87.141,87.16,87.122,87.16,314699994.0
2005-08-17 09:06:00,87.179,87.186,87.154,87.155,282799999.0
2005-08-17 09:07:00,87.177,87.207,87.171,87.188,198099998.0
2005-08-17 09:08:00,87.171,87.192,87.149,87.166,287499996.0
2005-08-17 09:09:00,87.17,87.188,87.165,87.174,151599998.0
2005-08-17 09:10:00,87.152,87.166,87.136,87.148,163799999.0
2005-08-17 09:11:00,87.14,87.161,87.137,87.152,174599994.0
2005-08-17 09:12:00,87.135,87.173,87.131,87.173,219100001.0
2005-08-17 09:13:00,87.161,87.181,87.136,87.146,259300003.0
2005-08-17 09:14:00,87.133,87.158,87.129,87.156,184000001.0
2005-08-17 09:15:00,87.16,87.16,87.123,87.123,184300000.0
2005-08-17 09:16:00,87.149,87.149,87.132,87.132,74199998.0
2005-08-17 09:17:00,87.153,87.174,87.132,87.148,195999998.0
2005-08-17 09:18:00,87.169,87.194,87.154,87.163,247900000.0
2005-08-17 09:19:00,87.191,87.21,87.171,87.2,364599997.0
2005-08-17 09:20:00,87.192,87.205,87.165,87.178,372800002.0
2005-08-17 09:21:00,87.153,87.175,87.146,87.166,238000002.0
2005-08-17 09:22:00,87.155,87.185,87.155,87.182,208399997.0
2005-08-17 09:23:00,87.161,87.185,87.156,87.169,312200007.0
2005-08-17 09:24:00,87.167,87.184,87.161,87.161,126100001.0
2005-08-17 09:25:00,87.16,87.187,87.153,87.169,342399998.0
2005-08-17 09:26:00,87.164,87.179,87.145,87.146,236399996.0
2005-08-17 09:27:00,87.15,87.17,87.143,87.152,338199997.0
2005-08-17 09:28:00,87.167,87.167,87.134,87.151,334600004.0
2005-08-17 09:29:00,87.152,87.166,87.128,87.152,269300001.0
2005-08-17 09:30:00,87.136,87.15,87.118,87.131,206800002.0
2005-08-17 09:31:00,87.13,87.139,87.114,87.121,167199998.0
2005-08-17 09:32:00,87.133,87.138,87.115,87.123,361599995.0
2005-08-17 09:33:00,87.132,87.132,87.104,87.118,256199998.0
2005-08-17 09:34:00,87.088,87.117,87.088,87.108,308699999.0
2005-08-17 09:35:00,87.074,87.105,87.067,87.084,203100001.0
2005-08-17 09:36:00,87.072,87.074,87.048,87.05,257699999.0
2005-08-17 09:37:00,87.065,87.07,87.039,87.049,161199998.0
2005-08-17 09:38:00,87.041,87.065,87.036,87.058,390699999.0
2005-08-17 09:39:00,87.04,87.067,87.036,87.067,148499998.0
2005-08-17 09:40:00,87.06,87.071,87.047,87.051,140999999.0
2005-08-17 09:41:00,87.073,87.087,87.05,87.075,179399996.0
2005-08-17 09:42:00,87.083,87.083,87.05,87.072,268900001.0
2005-08-17 09:43:00,87.073,87.087,87.063,87.077,68600000.0
2005-08-17 09:44:00,87.088,87.092,87.068,87.07,241500004.0
2005-08-17 09:45:00,87.079,87.092,87.063,87.08,242299999.0
2005-08-17 09:46:00,87.075,87.075,87.042,87.047,204799999.0
2005-08-17 09:47:00,87.059,87.069,87.04,87.048,114300003.0
2005-08-17 09:48:00,87.056,87.078,87.048,87.078,326899999.0
2005-08-17 09:49:00,87.073,87.081,87.054,87.054,217400000.0
2005-08-17 09:50:00,87.057,87.075,87.049,87.072,300199998.0
2005-08-17 09:51:00,87.046,87.073,87.046,87.056,163500000.0
2005-08-17 09:52:00,87.058,87.071,87.043,87.056,71400000.0
2005-08-17 09:53:00,87.065,87.085,87.06,87.082,150700000.0
2005-08-17 09:54:00,87.083,87.086,87.069,87.071,170199998.0
2005-08-17 09:55:00,87.082,87.095,87.053,87.053,236000002.0
2005-08-17 09:56:00,87.057,87.081,87.046,87.061,320899995.0
2005-08-17 09:57:00,87.071,87.081,87.047,87.047,315700006.0
2005-08-17 09:58:00,87.061,87.072,87.046,87.05,231699999.0
2005-08-17 09:59:00,87.075,87.091,87.058,87.074,165100001.0
2005-08-17 10:00:00,87.061,87.076,87.049,87.053,194099999.0
2005-08-17 10:01:00,87.074,87.097,87.048,87.048,265500000.0
2005-08-17 10:02:00,87.078,87.078,87.056,87.068,236199996.0
2005-08-17 10:03:00,87.075,87.088,87.06,87.069,321800001.0
2005-08-17 10:04:00,87.073,87.086,87.067,87.079,63700000.0
2005-08-17 10:05:00,87.078,87.078,87.053,87.065,136299998.0
2005-08-17 10:06:00,87.074,87.074,87.058,87.062,27300000.0
2005-08-17 10:07:00,87.032,87.061,87.032,87.061,64599999.0
2005-08-17 10:08:00,87.046,87.083,87.046,87.064,181100000.0
2005-08-17 10:09:00,87.059,87.093,87.048,87.076,177300002.0
2005-08-17 10:10:00,87.072,87.096,87.055,87.085,214300001.0
2005-08-17 10:11:00,87.096,87.101,87.075,87.081,149699999.0
2005-08-17 10:12:00,87.075,87.101,87.066,87.084,266400000.0
2005-08-17 10:13:00,87.082,87.093,87.07,87.092,251600002.0
2005-08-17 10:14:00,87.072,87.092,87.068,87.07,160399996.0
2005-08-17 10:15:00,87.085,87.1,87.074,87.095,216300000.0
2005-08-17 10:16:00,87.084,87.088,87.056,87.075,190600000.0
2005-08-17 10:17:00,87.072,87.106,87.072,87.091,93999998.0
2005-08-17 10:18:00,87.091,87.12,87.091,87.113,226099996.0
2005-08-17 10:19:00,87.099,87.115,87.081,87.097,244600002.0
2005-08-17 10:20:00,87.108,87.124,87.088,87.122,262699995.0
2005-08-17 10:21:00,87.105,87.129,87.105,87.107,308100002.0
2005-08-17 10:22:00,87.106,87.106,87.075,87.105,389900003.0
2005-08-17 10:23:00,87.098,87.108,87.08,87.088,260099997.0
2005-08-17 10:24:00,87.11,87.113,87.087,87.1,131500001.0
2005-08-17 10:25:00,87.093,87.116,87.093,87.115,270300003.0
2005-08-17 10:26:00,87.107,87.12,87.094,87.112,125600001.0
2005-08-17 10:27:00,87.111,87.111,87.071,87.071,179399997.0
2005-08-17 10:28:00,87.072,87.084,87.053,87.062,236099999.0
2005-08-17 10:29:00,87.066,87.093,87.066,87.083,198099998.0
2005-08-17 10:30:00,87.071,87.094,87.058,87.074,204700000.0
2005-08-17 10:31:00,87.082,87.103,87.062,87.09,215399998.0
2005-08-17 10:32:00,87.084,87.094,87.066,87.074,296099999.0
2005-08-17 10:33:00,87.072,87.088,87.067,87.085,264300002.0
2005-08-17 10:34:00,87.073,87.102,87.073,87.081,246899998.0
2005-08-17 10:35:00,87.067,87.091,87.066,87.066,101300001.0
2005-08-17 10:36:00,87.074,87.093,87.054,87.065,145699999.0
2005-08-17 10:37:00,87.036,87.068,87.034,87.055,297299996.0
2005-08-17 10:38:00,87.033,87.062,87.033,87.039,245600004.0
2005-08-17 10:39:00,87.064,87.074,87.054,87.054,264100003.0
2005-08-17 10:40:00,87.033,87.057,87.033,87.052,280199994.0
2005-08-17 10:41:00,87.059,87.061,87.04,87.042,260899996.0
2005-08-17 10:42:00,87.038,87.062,87.035,87.045,217100003.0
2005-08-17 10:43:00,87.029,87.06,87.017,87.06,264600005.0
2005-08-17 10:44:00,87.051,87.067,87.025,87.042,329400001.0
2005-08-17 10:45:00,87.048,87.048,87.028,87.032,230299999.0
2005-08-17 10:46:00,87.043,87.074,87.029,87.053,281499999.0
2005-08-17 10:47:00,87.055,87.107,87.041,87.095,245699998.0
2005-08-17 10:48:00,87.139,87.141,87.096,87.125,298300001.0
2005-08-17 10:49:00,87.073,87.128,87.071,87.127,157999998.0
2005-08-17 10:50:00,87.133,87.138,87.117,87.12,152599997.0
2005-08-17 10:51:00,87.15,87.16,87.137,87.144,101699999.0
2005-08-17 10:52:00,87.145,87.16,87.13,87.136,163600003.0
2005-08-17 10:53:00,87.16,87.163,87.134,87.138,185999996.0
2005-08-17 10:54:00,87.142,87.16,87.099,87.142,197199997.0
2005-08-17 10:55:00,87.135,87.147,87.113,87.132,250899998.0
2005-08-17 10:56:00,87.128,87.15,87.12,87.15,206699998.0
2005-08-17 10:57:00,87.131,87.144,87.124,87.138,209899998.0
2005-08-17 10:58:00,87.118,87.139,87.101,87.139,249300000.0
2005-08-17 10:59:00,87.115,87.144,87.113,87.13,237799997.0
2005-08-17 11:00:00,87.12,87.141,87.116,87.134,112499999.0
2005-08-17 11:01:00,87.141,87.151,87.114,87.142,298100005.0
2005-08-17 11:02:00,87.14,87.14,87.101,87.11,292799998.0
2005-08-17 11:03:00,87.135,87.15,87.124,87.142,119299999.0
2005-08-17 11:04:00,87.148,87.152,87.131,87.136,211800000.0
2005-08-17 11:05:00,87.139,87.17,87.139,87.156,377999997.0
2005-08-17 11:06:00,87.147,87.157,87.124,87.131,188800001.0
2005-08-17 11:07:00,87.158,87.162,87.144,87.146,110499999.0
2005-08-17 11:08:00,87.155,87.155,87.123,87.126,260000003.0
2005-08-17 11:09:00,87.128,87.146,87.118,87.129,191999997.0
2005-08-17 11:10:00,87.14,87.155,87.124,87.128,219699996.0
2005-08-17 11:11:00,87.137,87.156,87.118,87.143,326199997.0
2005-08-17 11:12:00,87.162,87.162,87.132,87.142,234400002.0
2005-08-17 11:13:00,87.143,87.166,87.14,87.166,216300000.0
2005-08-17 11:14:00,87.162,87.178,87.153,87.168,365700002.0
2005-08-17 11:15:00,87.164,87.18,87.149,87.154,246499996.0
2005-08-17 11:16:00,87.168,87.193,87.164,87.192,196800000.0
2005-08-17 11:17:00,87.194,87.201,87.178,87.183,264799999.0
2005-08-17 11:18:00,87.204,87.209,87.187,87.19,371500004.0
2005-08-17 11:19:00,87.182,87.211,87.182,87.205,189100003.0
2005-08-17 11:20:00,87.204,87.209,87.181,87.195,279500003.0
2005-08-17 11:21:00,87.174,87.197,87.166,87.18,287600001.0
2005-08-17 11:22:00,87.172,87.188,87.159,87.175,249900000.0
2005-08-17 11:23:00,87.17,87.19,87.168,87.177,315000004.0
2005-08-17 11:24:00,87.192,87.192,87.159,87.159,192199999.0
2005-08-17 11:25:00,87.168,87.18,87.156,87.161,227700001.0
2005-08-17 11:26:00,87.194,87.206,87.179,87.182,301199998.0
2005-08-17 11:27:00,87.175,87.196,87.167,87.184,193699998.0
2005-08-17 11:28:00,87.166,87.187,87.161,87.186,187499999.0
2005-08-17 11:29:00,87.178,87.199,87.167,87.19,193800002.0
2005-08-17 11:30:00,87.185,87.19,87.166,87.178,397299999.0
2005-08-17 11:31:00,87.172,87.187,87.15,87.166,161099999.0
2005-08-17 11:32:00,87.177,87.193,87.173,87.189,232699999.0
2005-08-17 11:33:00,87.165,87.192,87.145,87.167,358300003.0
2005-08-17 11:34:00,87.171,87.193,87.152,87.173,358099996.0
2005-08-17 11:35:00,87.165,87.195,87.165,87.195,230600002.0
2005-08-17 11:36:00,87.181,87.182,87.155,87.16,186299999.0
2005-08-17 11:37:00,87.177,87.182,87.155,87.157,246299998.0
2005-08-17 11:38:00,87.163,87.163,87.134,87.134,335299999.0
2005-08-17 11:39:00,87.136,87.158,87.129,87.158,210199998.0
2005-08-17 11:40:00,87.157,87.157,87.114,87.124,309599998.0
2005-08-17 11:41:00,87.101,87.126,87.093,87.123,329299997.0
2005-08-17 11:42:00,87.13,87.145,87.121,87.135,176599997.0
2005-08-17 11:43:00,87.114,87.137,87.103,87.113,192800000.0
2005-08-17 11:44:00,87.11,87.138,87.11,87.138,361899998.0
2005-08-17 11:45:00,87.114,87.133,87.106,87.113,216399999.0
2005-08-17 11:46:00,87.11,87.12,87.098,87.11,163199999.0
2005-08-17 11:47:00,87.101,87.13,87.101,87.128,274199996.0
2005-08-17 11:48:00,87.126,87.141,87.111,87.123,201399998.0
2005-08-17 11:49:00,87.115,87.146,87.115,87.134,292500003.0
2005-08-17 11:50:00,87.134,87.154,87.113,87.139,254099997.0
2005-08-17 11:51:00,87.131,87.154,87.126,87.146,161399999.0
2005-08-17 11:52:00,87.138,87.152,87.124,87.138,230799997.0
2005-08-17 11:53:00,87.137,87.149,87.128,87.148,339399994.0
2005-08-17 11:54:00,87.125,87.15,87.125,87.15,153300000.0
2005-08-17 11:55:00,87.138,87.16,87.138,87.16,229599999.0
2005-08-17 11:56:00,87.157,87.157,87.13,87.143,107599999.0
2005-08-17 11:57:00,87.157,87.167,87.142,87.147,257799998.0
2005-08-17 11:58:00,87.158,87.16,87.134,87.139,242899998.0
2005-08-17 11:59:00,87.153,87.16,87.132,87.132,205699996.0
2005-08-17 12:00:00,87.147,87.153,87.126,87.143,169999996.0
2005-08-17 12:01:00,87.147,87.154,87.131,87.133,165600001.0
2005-08-17 12:02:00,87.137,87.161,87.125,87.16,185199999.0
2005-08-17 12:03:00,87.144,87.176,87.142,87.176,203800000.0
2005-08-17 12:04:00,87.173,87.177,87.152,87.165,180900001.0
2005-08-17 12:05:00,87.158,87.18,87.158,87.18,139699999.0
2005-08-17 12:06:00,87.187,87.19,87.165,87.178,431400002.0
2005-08-17 12:07:00,87.184,87.192,87.168,87.172,323200002.0
2005-08-17 12:08:00,87.186,87.194,87.171,87.171,177099999.0
2005-08-17 12:09:00,87.159,87.188,87.159,87.184,140200000.0
2005-08-17 12:10:00,87.165,87.182,87.154,87.168,232300002.0
2005-08-17 12:11:00,87.129,87.152,87.127,87.145,147900000.0
2005-08-17 12:12:00,87.126,87.151,87.121,87.141,261000001.0
2005-08-17 12:13:00,87.136,87.149,87.112,87.13,257199999.0
2005-08-17 12:14:00,87.132,87.148,87.125,87.148,233299999.0
2005-08-17 12:15:00,87.147,87.158,87.124,87.14,258000001.0
2005-08-17 12:16:00,87.122,87.157,87.122,87.153,197900000.0
2005-08-17 12:17:00,87.155,87.16,87.134,87.134,274300002.0
2005-08-17 12:18:00,87.164,87.167,87.135,87.136,186700001.0
2005-08-17 12:19:00,87.151,87.172,87.151,87.151,162300000.0
2005-08-17 12:20:00,87.152,87.178,87.152,87.178,248800002.0
2005-08-17 12:21:00,87.176,87.191,87.157,87.172,300699999.0
2005-08-17 12:22:00,87.183,87.189,87.165,87.169,22400000.0
2005-08-17 12:23:00,87.176,87.196,87.162,87.168,223700002.0
2005-08-17 12:24:00,87.167,87.187,87.162,87.18,162599998.0
2005-08-17 12:25:00,87.167,87.172,87.142,87.142,117599998.0
2005-08-17 12:26:00,87.169,87.17,87.147,87.161,192300001.0
2005-08-17 12:27:00,87.136,87.159,87.134,87.154,216700000.0
2005-08-17 12:28:00,87.153,87.16,87.136,87.155,321999997.0
2005-08-17 12:29:00,87.157,87.16,87.135,87.148,295299999.0
2005-08-17 12:30:00,87.129,87.155,87.119,87.134,172399999.0
2005-08-17 12:31:00,87.136,87.147,87.114,87.124,301999996.0
2005-08-17 12:32:00,87.145,87.158,87.131,87.145,265799997.0
2005-08-17 12:33:00,87.133,87.152,87.132,87.146,119599999.0
2005-08-17 12:34:00,87.142,87.15,87.127,87.133,47400000.0
2005-08-17 12:35:00,87.157,87.157,87.126,87.142,359199997.0
2005-08-17 12:36:00,87.121,87.145,87.115,87.145,230399997.0
2005-08-17 12:37:00,87.147,87.152,87.133,87.15,341099999.0
2005-08-17 12:38:00,87.139,87.153,87.131,87.149,226899998.0
2005-08-17 12:39:00,87.147,87.157,87.125,87.142,87099998.0
2005-08-17 12:40:00,87.152,87.168,87.143,87.15,160200001.0
2005-08-17 12:41:00,87.135,87.148,87.12,87.135,120400000.0
2005-08-17 12:42:00,87.148,87.153,87.119,87.149,229400001.0
2005-08-17 12:43:00,87.152,87.157,87.133,87.147,173300002.0
2005-08-17 12:44:00,87.142,87.161,87.128,87.16,305499997.0
2005-08-17 12:45:00,87.132,87.163,87.132,87.155,351599995.0
2005-08-17 12:46:00,87.141,87.188,87.141,87.175,269899997.0
2005-08-17 12:47:00,87.139,87.163,87.139,87.162,359699995.0
2005-08-17 12:48:00,87.162,87.172,87.128,87.128,376700001.0
2005-08-17 12:49:00,87.125,87.156,87.125,87.13,149600000.0
2005-08-17 12:50:00,87.143,87.155,87.123,87.155,266499998.0
2005-08-17 12:51:00,87.122,87.14,87.114,87.14,217899999.0
2005-08-17 12:52:00,87.118,87.14,87.115,87.14,204100000.0
2005-08-17 12:53:00,87.138,87.138,87.059,87.059,147800000.0
2005-08-17 12:54:00,87.122,87.13,87.099,87.11,100700001.0
2005-08-17 12:55:00,87.109,87.144,87.109,87.132,167599998.0
2005-08-17 12:56:00,87.133,87.152,87.11,87.135,157800004.0
2005-08-17 12:57:00,87.143,87.143,87.126,87.128,20700000.0
2005-08-17 12:58:00,87.127,87.147,87.114,87.122,255099997.0
2005-08-17 12:59:00,87.143,87.145,87.109,87.109,308399997.0
2005-08-17 13:00:00,87.138,87.173,87.137,87.173,290499996.0
2005-08-17 13:01:00,87.186,87.194,87.164,87.166,229800000.0
2005-08-17 13:02:00,87.158,87.178,87.148,87.165,334499998.0
2005-08-17 13:03:00,87.172,87.188,87.161,87.173,154100001.0
2005-08-17 13:04:00,87.163,87.184,87.163,87.184,228400000.0
2005-08-17 13:05:00,87.181,87.181,87.157,87.157,152799998.0
2005-08-17 13:06:00,87.148,87.175,87.148,87.17,282600000.0
2005-08-17 13:07:00,87.152,87.182,87.151,87.175,316200002.0
2005-08-17 13:08:00,87.163,87.183,87.158,87.175,139999999.0
2005-08-17 13:09:00,87.16,87.166,87.138,87.148,273199994.0
2005-08-17 13:10:00,87.164,87.171,87.148,87.171,217400001.0
2005-08-17 13:11:00,87.17,87.187,87.148,87.165,217200002.0
2005-08-17 13:12:00,87.15,87.175,87.147,87.17,273799995.0
2005-08-17 13:13:00,87.165,87.175,87.153,87.153,172000001.0
2005-08-17 13:14:00,87.152,87.172,87.151,87.165,148099998.0
2005-08-17 13:15:00,87.167,87.183,87.148,87.148,313900002.0
2005-08-17 13:16:00,87.174,87.174,87.141,87.147,139100000.0
2005-08-17 13:17:00,87.166,87.171,87.11,87.149,82000000.0
2005-08-17 13:18:00,87.147,87.171,87.147,87.171,201700002.0
2005-08-17 13:19:00,87.154,87.175,87.153,87.173,261100003.0
2005-08-17 13:20:00,87.159,87.178,87.137,87.162,117900001.0
2005-08-17 13:21:00,87.157,87.169,87.144,87.145,243400000.0
2005-08-17 13:22:00,87.152,87.162,87.138,87.146,304800004.0
2005-08-17 13:23:00,87.152,87.186,87.152,87.186,190099999.0
2005-08-17 13:24:00,87.19,87.2,87.179,87.2,169599998.0
2005-08-17 13:25:00,87.2,87.217,87.188,87.19,182500001.0
2005-08-17 13:26:00,87.201,87.205,87.18,87.185,277100004.0
2005-08-17 13:27:00,87.178,87.196,87.168,87.182,126800000.0
2005-08-17 13:28:00,87.176,87.185,87.153,87.163,220799998.0
2005-08-17 13:29:00,87.183,87.183,87.151,87.16,187099997.0
2005-08-17 13:30:00,87.155,87.17,87.141,87.166,210700001.0
2005-08-17 13:31:00,87.163,87.171,87.146,87.158,290599996.0
2005-08-17 13:32:00,87.149,87.177,87.149,87.167,356000002.0
2005-08-17 13:33:00,87.142,87.161,87.135,87.148,95299998.0
2005-08-17 13:34:00,87.158,87.16,87.12,87.13,256800002.0
2005-08-17 13:35:00,87.143,87.149,87.117,87.135,268300000.0
2005-08-17 13:36:00,87.122,87.132,87.107,87.123,415499996.0
2005-08-17 13:37:00,87.135,87.146,87.114,87.118,160999999.0
2005-08-17 13:38:00,87.133,87.133,87.094,87.094,220100003.0
2005-08-17 13:39:00,87.123,87.123,87.097,87.111,157699999.0
2005-08-17 13:40:00,87.123,87.127,87.105,87.109,335500005.0
2005-08-17 13:41:00,87.127,87.129,87.103,87.107,263199997.0
2005-08-17 13:42:00,87.104,87.122,87.088,87.113,234299999.0
2005-08-17 13:43:00,87.108,87.108,87.08,87.08,195899999.0
2005-08-17 13:44:00,87.083,87.095,87.074,87.09,137099998.0
2005-08-17 13:45:00,87.088,87.11,87.077,87.096,266899999.0
2005-08-17 13:46:00,87.087,87.123,87.087,87.122,102600000.0
2005-08-17 13:47:00,87.103,87.135,87.098,87.135,279899998.0
2005-08-17 13:48:00,87.113,87.132,87.104,87.121,170899999.0
2005-08-17 13:49:00,87.126,87.134,87.105,87.117,278299998.0
2005-08-17 13:50:00,87.128,87.138,87.099,87.115,402199996.0
2005-08-17 13:51:00,87.132,87.158,87.123,87.146,119200000.0
2005-08-17 13:52:00,87.142,87.154,87.125,87.13,194500002.0
2005-08-17 13:53:00,87.148,87.163,87.134,87.146,201100000.0
2005-08-17 13:54:00,87.127,87.149,87.108,87.131,231700000.0
2005-08-17 13:55:00,87.121,87.151,87.121,87.147,233500000.0
2005-08-17 13:56:00,87.136,87.148,87.127,87.142,137800001.0
2005-08-17 13:57:00,87.133,87.154,87.128,87.133,316199995.0
2005-08-17 13:58:00,87.119,87.138,87.103,87.12,170200000.0
2005-08-17 13:59:00,87.126,87.14,87.117,87.13,149799999.0
2005-08-17 14:00:00,87.123,87.146,87.121,87.143,193099997.0
2005-08-17 14:01:00,87.131,87.148,87.119,87.148,267600002.0
2005-08-17 14:02:00,87.147,87.161,87.137,87.144,160200001.0
2005-08-17 14:03:00,87.143,87.143,87.116,87.116,183600000.0
2005-08-17 14:04:00,87.136,87.136,87.095,87.095,323599997.0
2005-08-17 14:05:00,87.088,87.108,87.071,87.09,166299997.0
2005-08-17 14:06:00,87.072,87.11,87.072,87.1,254300000.0
2005-08-17 14:07:00,87.106,87.109,87.08,87.08,209499997.0
2005-08-17 14:08:00,87.095,87.095,87.063,87.063,164599998.0
2005-08-17 14:09:00,87.062,87.081,87.057,87.069,246600003.0
2005-08-17 14:10:00,87.07,87.082,87.048,87.069,228400000.0
2005-08-17 14:11:00,87.076,87.081,87.05,87.05,164399998.0
2005-08-17 14:12:00,87.061,87.082,87.057,87.073,173499997.0
2005-08-17 14:13:00,87.078,87.081,87.052,87.057,221099996.0
2005-08-17 14:14:00,87.068,87.068,87.041,87.059,203299999.0
2005-08-17 14:15:00,87.037,87.062,87.037,87.057,199599997.0
2005-08-17 14:16:00,87.03,87.049,87.026,87.038,121999997.0
2005-08-17 14:17:00,87.039,87.05,87.02,87.02,118900001.0
2005-08-17 14:18:00,87.015,87.032,86.977,86.995,204299999.0
2005-08-17 14:19:00,87.001,87.02,86.978,87.001,186199998.0
2005-08-17 14:20:00,87.014,87.032,86.995,87.031,342099998.0
2005-08-17 14:21:00,87.044,87.066,87.027,87.052,292200007.0
2005-08-17 14:22:00,87.034,87.058,87.028,87.048,359499996.0
2005-08-17 14:23:00,87.039,87.072,87.039,87.066,221600000.0
2005-08-17 14:24:00,87.08,87.081,87.046,87.063,277999999.0
2005-08-17 14:25:00,87.072,87.072,87.045,87.045,92900001.0
2005-08-17 14:26:00,87.052,87.083,87.052,87.074,242499994.0
2005-08-17 14:27:00,87.059,87.085,87.059,87.072,314600001.0
2005-08-17 14:28:00,87.06,87.079,87.049,87.052,227099994.0
2005-08-17 14:29:00,87.076,87.088,87.062,87.08,352999999.0
2005-08-17 14:30:00,87.067,87.073,87.013,87.043,247900000.0
2005-08-17 14:31:00,87.057,87.059,86.98,87.045,326100000.0
2005-08-17 14:32:00,87.043,87.058,87.023,87.029,240199999.0
2005-08-17 14:33:00,87.042,87.055,87.029,87.034,189199999.0
2005-08-17 14:34:00,87.032,87.07,87.032,87.061,171300003.0
2005-08-17 14:35:00,87.053,87.081,87.052,87.081,238100003.0
2005-08-17 14:36:00,87.072,87.087,87.049,87.063,190100001.0
2005-08-17 14:37:00,87.073,87.1,87.073,87.1,162100003.0
2005-08-17 14:38:00,87.094,87.113,87.08,87.08,338100001.0
2005-08-17 14:39:00,87.115,87.115,87.078,87.083,294300000.0
2005-08-17 14:40:00,87.114,87.128,87.085,87.105,366099999.0
2005-08-17 14:41:00,87.103,87.118,87.082,87.098,291299999.0
2005-08-17 14:42:00,87.097,87.118,87.081,87.09,147400001.0
2005-08-17 14:43:00,87.107,87.117,87.079,87.103,180199995.0
2005-08-17 14:44:00,87.114,87.131,87.093,87.121,285299996.0
2005-08-17 14:45:00,87.111,87.128,87.104,87.119,297299996.0
2005-08-17 14:46:00,87.082,87.11,87.078,87.108,182299998.0
2005-08-17 14:47:00,87.085,87.125,87.067,87.125,144900002.0
2005-08-17 14:48:00,87.139,87.158,87.134,87.136,124499999.0
2005-08-17 14:49:00,87.129,87.164,87.129,87.151,225000000.0
2005-08-17 14:50:00,87.132,87.15,87.118,87.128,301299997.0
2005-08-17 14:51:00,87.137,87.145,87.121,87.142,201300002.0
2005-08-17 14:52:00,87.132,87.169,87.132,87.158,176600004.0
2005-08-17 14:53:00,87.137,87.173,87.137,87.165,181499999.0
2005-08-17 14:54:00,87.163,87.163,87.116,87.124,191899996.0
2005-08-17 14:55:00,87.139,87.148,87.12,87.127,230699996.0
2005-08-17 14:56:00,87.14,87.161,87.135,87.148,166699998.0
2005-08-17 14:57:00,87.152,87.152,87.105,87.105,271599998.0
2005-08-17 14:58:00,87.127,87.146,87.121,87.137,151599999.0
2005-08-17 14:59:00,87.119,87.141,87.08,87.116,221000001.0
2005-08-17 15:00:00,87.133,87.14,87.122,87.122,177799998.0
2005-08-17 15:01:00,87.137,87.143,87.115,87.131,306100000.0
2005-08-17 15:02:00,87.109,87.132,87.109,87.132,166199998.0
2005-08-17 15:03:00,87.126,87.126,87.098,87.098,238000000.0
2005-08-17 15:04:00,87.13,87.152,87.116,87.131,133100000.0
2005-08-17 15:05:00,87.131,87.15,87.126,87.144,292199999.0
2005-08-17 15:06:00,87.126,87.145,87.108,87.145,228899998.0
2005-08-17 15:07:00,87.134,87.154,87.134,87.154,22800000.0
2005-08-17 15:08:00,87.138,87.187,87.138,87.187,157799997.0
2005-08-17 15:09:00,87.183,87.183,87.155,87.16,129500000.0
2005-08-17 15:10:00,87.159,87.183,87.14,87.155,141399997.0
2005-08-17 15:11:00,87.17,87.202,87.17,87.198,262200000.0
2005-08-17 15:12:00,87.218,87.218,87.19,87.201,218200001.0
2005-08-17 15:13:00,87.203,87.229,87.185,87.214,284300000.0
2005-08-17 15:14:00,87.213,87.232,87.192,87.206,247000003.0
2005-08-17 15:15:00,87.188,87.211,87.182,87.21,410999999.0
2005-08-17 15:16:00,87.2,87.203,87.172,87.174,295200002.0
2005-08-17 15:17:00,87.172,87.201,87.171,87.184,389800000.0
2005-08-17 15:18:00,87.176,87.188,87.163,87.165,102500000.0
2005-08-17 15:19:00,87.178,87.196,87.162,87.18,337999999.0
2005-08-17 15:20:00,87.175,87.187,87.154,87.174,173299997.0
2005-08-17 15:21:00,87.171,87.186,87.153,87.183,272000000.0
2005-08-17 15:22:00,87.156,87.191,87.119,87.191,195399996.0
2005-08-17 15:23:00,87.192,87.204,87.184,87.187,301199999.0
2005-08-17 15:24:00,87.183,87.204,87.175,87.197,174100000.0
2005-08-17 15:25:00,87.195,87.203,87.177,87.203,212000001.0
2005-08-17 15:26:00,87.202,87.202,87.177,87.181,235000002.0
2005-08-17 15:27:00,87.193,87.2,87.176,87.187,336399997.0
2005-08-17 15:28:00,87.191,87.203,87.178,87.193,227699999.0
2005-08-17 15:29:00,87.185,87.198,87.168,87.18,95200002.0
2005-08-17 15:30:00,87.2,87.2,87.162,87.162,152999999.0
2005-08-17 15:31:00,87.147,87.171,87.146,87.154,337999998.0
2005-08-17 15:32:00,87.155,87.17,87.148,87.15,277099997.0
2005-08-17 15:33:00,87.155,87.167,87.139,87.154,155099997.0
2005-08-17 15:34:00,87.158,87.16,87.135,87.141,484799995.0
2005-08-17 15:35:00,87.149,87.149,87.114,87.114,246899997.0
2005-08-17 15:36:00,87.134,87.134,87.118,87.118,233599999.0
2005-08-17 15:37:00,87.118,87.144,87.118,87.136,116200000.0
2005-08-17 15:38:00,87.109,87.15,87.108,87.15,134400000.0
2005-08-17 15:39:00,87.158,87.16,87.133,87.141,263200000.0
2005-08-17 15:40:00,87.168,87.184,87.164,87.175,224600003.0
2005-08-17 15:41:00,87.163,87.17,87.14,87.151,153200002.0
2005-08-17 15:42:00,87.149,87.177,87.144,87.161,228399998.0
2005-08-17 15:43:00,87.187,87.19,87.165,87.165,285000001.0
2005-08-17 15:44:00,87.174,87.179,87.146,87.166,296399999.0
2005-08-17 15:45:00,87.172,87.184,87.16,87.161,296400004.0
2005-08-17 15:46:00,87.172,87.172,87.148,87.148,208499998.0
2005-08-17 15:47:00,87.139,87.184,87.139,87.168,184399997.0
2005-08-17 15:48:00,87.16,87.183,87.151,87.156,166699997.0
2005-08-17 15:49:00,87.142,87.162,87.139,87.162,210400000.0
2005-08-17 15:50:00,87.143,87.164,87.136,87.161,206999999.0
2005-08-17 15:51:00,87.162,87.168,87.135,87.135,256299998.0
2005-08-17 15:52:00,87.159,87.159,87.127,87.137,383699993.0
2005-08-17 15:53:00,87.134,87.167,87.13,87.144,161600000.0
2005-08-17 15:54:00,87.157,87.157,87.107,87.107,169999998.0
2005-08-17 15:55:00,87.143,87.144,87.115,87.124,251699997.0
2005-08-17 15:56:00,87.108,87.127,87.084,87.114,123599998.0
2005-08-17 15:57:00,87.114,87.131,87.103,87.116,303300000.0
2005-08-17 15:58:00,87.106,87.118,87.078,87.078,154499998.0
2005-08-17 15:59:00,87.112,87.112,87.076,87.094,260500000.0
2005-08-17 16:00:00,87.075,87.1,87.075,87.1,320500000.0
2005-08-17 16:01:00,87.086,87.086,87.053,87.055,210999998.0
2005-08-17 16:02:00,87.08,87.086,87.058,87.072,220699999.0
2005-08-17 16:03:00,87.072,87.094,87.055,87.056,209799999.0
2005-08-17 16:04:00,87.095,87.095,87.066,87.069,340299999.0
2005-08-17 16:05:00,87.097,87.099,87.076,87.082,189100000.0
2005-08-17 16:06:00,87.094,87.12,87.077,87.09,245300000.0
2005-08-17 16:07:00,87.095,87.105,87.076,87.08,340399995.0
2005-08-17 16:08:00,87.09,87.108,87.085,87.1,341200001.0
2005-08-17 16:09:00,87.085,87.103,87.08,87.096,161799999.0
2005-08-17 16:10:00,87.091,87.094,87.067,87.079,427900002.0
2005-08-17 16:11:00,87.09,87.101,87.079,87.087,125399998.0
2005-08-17 16:12:00,87.085,87.105,87.079,87.105,131299998.0
2005-08-17 16:13:00,87.037,87.092,87.037,87.092,97400001.0
2005-08-17 16:14:00,87.058,87.074,87.047,87.055,257500004.0
2005-08-17 16:15:00,87.038,87.053,87.029,87.045,213999999.0
2005-08-17 16:16:00,87.053,87.057,87.026,87.026,212999999.0
2005-08-17 16:17:00,87.02,87.046,86.992,87.022,151700000.0
2005-08-17 16:18:00,87.026,87.038,87.014,87.027,199500000.0
2005-08-17 16:19:00,87.032,87.037,87.01,87.01,234799998.0
2005-08-17 16:20:00,87.029,87.045,87.015,87.024,292100001.0
2005-08-17 16:21:00,87.019,87.034,87.009,87.029,249800001.0
2005-08-17 16:22:00,87.033,87.04,87.018,87.023,179499999.0
2005-08-17 16:23:00,87.026,87.034,87.003,87.004,263000001.0
2005-08-17 16:24:00,87.015,87.035,87.008,87.034,133900000.0
2005-08-17 16:25:00,87.037,87.04,87.01,87.04,219300000.0
2005-08-17 16:26:00,87.036,87.04,87.014,87.028,92700001.0
2005-08-17 16:27:00,87.026,87.041,87.006,87.035,344600006.0
2005-08-17 16:28:00,87.038,87.041,87.017,87.017,194100000.0
2005-08-17 16:29:00,87.007,87.053,87.007,87.041,200700003.0
2005-08-17 16:30:00,87.044,87.057,87.028,87.038,207400002.0
2005-08-17 16:31:00,87.052,87.077,87.042,87.063,290400001.0
2005-08-17 16:32:00,87.082,87.083,87.063,87.063,142000000.0
2005-08-17 16:33:00,87.094,87.095,87.072,87.072,184400001.0
2005-08-17 16:34:00,87.062,87.091,87.058,87.073,94900000.0
2005-08-17 16:35:00,87.047,87.065,87.042,87.056,243200000.0
2005-08-17 16:36:00,87.051,87.074,87.041,87.057,230899998.0
2005-08-17 16:37:00,87.058,87.081,87.056,87.077,386799998.0
2005-08-17 16:38:00,87.07,87.091,87.067,87.078,204700000.0
2005-08-17 16:39:00,87.066,87.085,87.066,87.078,87700000.0
2005-08-17 16:40:00,87.068,87.083,87.064,87.077,117799997.0
2005-08-17 16:41:00,87.071,87.083,87.039,87.054,172399998.0
2005-08-17 16:42:00,87.034,87.069,87.034,87.061,335299999.0
2005-08-17 16:43:00,87.036,87.074,87.036,87.065,292399999.0
2005-08-17 16:44:00,87.073,87.08,87.056,87.056,233599997.0
2005-08-17 16:45:00,87.073,87.076,87.055,87.055,260499997.0
2005-08-17 16:46:00,87.073,87.073,87.046,87.053,144400000.0
2005-08-17 16:47:00,87.078,87.082,87.052,87.065,192700000.0
2005-08-17 16:48:00,87.047,87.064,87.033,87.054,235499998.0
2005-08-17 16:49:00,87.052,87.06,87.032,87.038,310299997.0
2005-08-17 16:50:00,87.056,87.071,87.054,87.055,136199999.0
2005-08-17 16:51:00,87.05,87.073,87.042,87.058,243300000.0
2005-08-17 16:52:00,87.027,87.069,87.026,87.038,278900000.0
2005-08-17 16:53:00,87.038,87.058,87.033,87.051,179500000.0
2005-08-17 16:54:00,87.025,87.056,87.025,87.04,206599996.0
2005-08-17 16:55:00,87.037,87.064,87.028,87.039,319099999.0
2005-08-17 16:56:00,87.063,87.082,87.047,87.049,255300002.0
2005-08-17 16:57:00,87.055,87.063,87.038,87.042,161400000.0
2005-08-17 16:58:00,87.028,87.046,87.009,87.031,169099998.0
2005-08-17 16:59:00,87.047,87.074,87.032,87.05,188900000.0
2005-08-17 17:00:00,87.063,87.07,87.038,87.038,168700000.0
2005-08-17 17:01:00,87.049,87.073,87.044,87.065,185299999.0
2005-08-17 17:02:00,87.055,87.055,87.027,87.039,290299997.0
2005-08-17 17:03:00,87.035,87.035,86.985,86.99,274099999.0
2005-08-17 17:04:00,87.006,87.006,86.985,86.986,173299997.0
2005-08-17 17:05:00,87.015,87.015,86.978,86.99,359600001.0
2005-08-17 17:06:00,87.005,87.031,86.998,87.0,171199998.0
2005-08-17 17:07:00,87.004,87.018,86.992,87.007,156000000.0
2005-08-17 17:08:00,87.006,87.008,86.982,87.008,172200000.0
2005-08-17 17:09:00,87.011,87.016,86.986,87.008,242299997.0
2005-08-17 17:10:00,87.005,87.018,86.992,87.002,178700002.0
2005-08-17 17:11:00,86.994,87.007,86.98,87.003,230100002.0
2005-08-17 17:12:00,87.005,87.024,86.994,86.996,185699999.0
2005-08-17 17:13:00,87.013,87.018,86.985,86.997,161099998.0
2005-08-17 17:14:00,86.975,87.001,86.964,87.001,368000001.0
2005-08-17 17:15:00,86.979,87.002,86.979,87.002,203499996.0
2005-08-17 17:16:00,86.99,87.022,86.985,87.022,88899998.0
2005-08-17 17:17:00,87.009,87.026,87.0,87.023,344100000.0
2005-08-17 17:18:00,86.993,87.011,86.99,87.006,189700001.0
2005-08-17 17:19:00,87.005,87.01,86.97,86.97,353299998.0
2005-08-17 17:20:00,86.973,86.973,86.935,86.939,168999999.0
2005-08-17 17:21:00,86.93,86.93,86.897,86.918,189299995.0
2005-08-17 17:22:00,86.909,86.943,86.897,86.919,191799998.0
2005-08-17 17:23:00,86.935,86.957,86.924,86.94,244999999.0
2005-08-17 17:24:00,86.963,86.963,86.937,86.939,177999999.0
2005-08-17 17:25:00,86.944,86.966,86.938,86.948,202800000.0
2005-08-17 17:26:00,86.954,86.978,86.954,86.973,282099998.0
2005-08-17 17:27:00,86.953,86.97,86.932,86.944,244799996.0
2005-08-17 17:28:00,86.948,86.957,86.931,86.939,209699998.0
2005-08-17 17:29:00,86.951,86.99,86.951,86.969,230999999.0
2005-08-17 17:30:00,86.974,87.007,86.974,87.002,282500003.0
2005-08-17 17:31:00,86.982,87.014,86.982,87.011,239499997.0
2005-08-17 17:32:00,87.002,87.022,86.99,87.009,347500000.0
2005-08-17 17:33:00,87.002,87.023,86.99,87.011,248699996.0
2005-08-17 17:34:00,86.994,87.01,86.984,86.99,229599998.0
2005-08-17 17:35:00,87.003,87.003,86.979,86.979,139900000.0
2005-08-17 17:36:00,86.995,87.015,86.989,87.0,219399997.0
2005-08-17 17:37:00,87.002,87.026,86.993,87.003,332800006.0
2005-08-17 17:38:00,87.022,87.027,87.005,87.022,306100002.0
2005-08-17 17:39:00,87.017,87.017,87.0,87.0,131999998.0
2005-08-17 17:40:00,87.0,87.04,87.0,87.04,207599998.0
2005-08-17 17:41:00,87.033,87.033,86.998,86.998,114999999.0
2005-08-17 17:42:00,86.992,87.016,86.99,87.009,154399998.0
2005-08-17 17:43:00,86.999,87.015,86.982,87.002,308999995.0
2005-08-17 17:44:00,87.002,87.027,86.999,87.027,261100000.0
2005-08-17 17:45:00,87.032,87.035,87.016,87.02,234299997.0
2005-08-17 17:46:00,87.022,87.04,87.014,87.038,211799999.0
2005-08-17 17:47:00,87.017,87.042,87.014,87.024,246000000.0
2005-08-17 17:48:00,87.016,87.025,87.004,87.015,39200000.0
2005-08-17 17:49:00,86.997,87.036,86.997,87.02,192300000.0
2005-08-17 17:50:00,87.025,87.038,87.007,87.025,204599996.0
2005-08-17 17:51:00,87.028,87.028,87.005,87.005,166500001.0
2005-08-17 17:52:00,87.013,87.018,86.994,87.006,194500003.0
2005-08-17 17:53:00,87.007,87.032,87.005,87.027,262000000.0
2005-08-17 17:54:00,87.022,87.022,86.974,86.982,231799997.0
2005-08-17 17:55:00,86.97,86.987,86.96,86.977,226999995.0
2005-08-17 17:56:00,86.989,87.002,86.981,86.995,188100001.0
2005-08-17 17:57:00,86.988,86.995,86.956,86.958,209200001.0
2005-08-17 17:58:00,86.961,87.002,86.961,87.002,131199997.0
2005-08-17 17:59:00,87.001,87.001,86.976,86.984,267299993.0
2005-08-17 18:00:00,86.987,87.003,86.984,86.998,105299998.0
2005-08-17 18:01:00,86.979,87.027,86.979,87.024,1867999993.0
2005-08-17 18:02:00,87.03,87.04,87.02,87.02,2138999987.0
2005-08-17 18:03:00,87.03,87.05,87.03,87.05,2138999987.0
2005-08-17 18:04:00,87.04,87.04,87.03,87.04,2138999987.0
2005-08-17 18:05:00,87.05,87.06,87.05,87.06,2138999987.0
2005-08-17 18:06:00,87.05,87.095,87.04,87.079,2138999987.0
2005-08-17 18:07:00,87.08,87.09,87.05,87.08,1719899997.0
2005-08-17 18:08:00,87.07,87.08,87.06,87.07,1719899997.0
2005-08-17 18:09:00,87.06,87.07,87.06,87.07,1719899997.0
2005-08-17 18:10:00,87.046,87.059,87.026,87.045,1719899997.0
2005-08-17 18:11:00,87.04,87.055,87.019,87.03,1024899991.0
2005-08-17 18:12:00,87.053,87.066,87.035,87.035,1377399998.0
2005-08-17 18:13:00,87.052,87.072,87.026,87.038,1853399983.0
2005-08-17 18:14:00,87.05,87.08,87.05,87.05,1154799993.0
2005-08-17 18:15:00,87.06,87.06,87.04,87.04,1154799993.0
2005-08-17 18:16:00,87.05,87.07,87.03,87.05,1154799993.0
2005-08-17 18:17:00,87.017,87.047,87.013,87.031,1154799993.0
2005-08-17 18:18:00,87.035,87.055,87.02,87.024,1264299990.0
2005-08-17 18:19:00,87.033,87.056,87.03,87.042,2133799990.0
2005-08-17 18:20:00,87.05,87.06,87.05,87.05,1916600003.0
2005-08-17 18:21:00,87.026,87.049,87.022,87.043,1916600003.0
2005-08-17 18:22:00,87.038,87.039,87.006,87.024,1526200009.0
2005-08-17 18:23:00,87.04,87.04,87.04,87.04,2068699994.0
2005-08-17 18:24:00,87.03,87.05,87.03,87.05,2068699994.0
2005-08-17 18:25:00,87.04,87.05,87.04,87.05,2068699994.0
2005-08-17 18:26:00,87.004,87.033,86.999,87.013,2068699994.0
2005-08-17 18:27:00,87.008,87.017,86.982,87.003,1392100004.0
2005-08-17 18:28:00,86.996,87.012,86.936,86.947,1541599994.0
2005-08-17 18:29:00,86.946,86.955,86.905,86.938,1258300002.0
2005-08-17 18:30:00,86.952,86.982,86.938,86.954,739300004.0
2005-08-17 18:31:00,86.925,86.945,86.91,86.925,1501699996.0
2005-08-17 18:32:00,86.95,86.95,86.93,86.95,1868199990.0
2005-08-17 18:33:00,86.96,86.96,86.93,86.93,1868199990.0
2005-08-17 18:34:00,86.899,86.93,86.877,86.926,1868199990.0
2005-08-17 18:35:00,86.914,86.93,86.884,86.902,1731499984.0
2005-08-17 18:36:00,86.9,86.917,86.892,86.912,859000000.0
2005-08-17 18:37:00,86.908,86.922,86.876,86.887,957299996.0
2005-08-17 18:38:00,86.88,86.902,86.852,86.855,1002899998.0
2005-08-17 18:39:00,86.87,86.909,86.858,86.881,940400003.0
2005-08-17 18:40:00,86.882,86.921,86.882,86.916,1705300002.0
2005-08-17 18:41:00,86.934,86.951,86.917,86.928,684899996.0
2005-08-17 18:42:00,86.938,86.955,86.925,86.925,1359799994.0
2005-08-17 18:43:00,86.922,86.941,86.905,86.935,457599998.0
2005-08-17 18:44:00,86.922,86.947,86.912,86.93,897399996.0
2005-08-17 18:45:00,86.911,86.942,86.911,86.932,758399993.0
2005-08-17 18:46:00,86.913,86.934,86.909,86.927,723500001.0
2005-08-17 18:47:00,86.913,86.914,86.894,86.898,219399997.0
2005-08-17 18:48:00,86.915,86.929,86.895,86.914,479800002.0
2005-08-17 18:49:00,86.95,86.95,86.915,86.926,712299992.0
2005-08-17 18:50:00,86.942,86.959,86.921,86.922,733100000.0
2005-08-17 18:51:00,86.932,86.948,86.918,86.923,923899995.0
2005-08-17 18:52:00,86.935,86.952,86.926,86.945,1270199997.0
2005-08-17 18:53:00,86.931,86.947,86.913,86.947,1705500005.0
2005-08-17 18:54:00,86.928,86.948,86.915,86.93,1350699992.0
2005-08-17 18:55:00,86.923,86.943,86.914,86.935,1886699989.0
2005-08-17 18:56:00,86.936,86.945,86.915,86.92,361699997.0
2005-08-17 18:57:00,86.913,86.932,86.899,86.932,659799999.0
2005-08-17 18:58:00,86.933,86.939,86.916,86.938,821599993.0
2005-08-17 18:59:00,86.924,86.951,86.924,86.945,1347500002.0
2005-08-17 19:00:00,86.942,86.942,86.917,86.917,318500000.0
2005-08-17 19:01:00,86.934,86.941,86.909,86.909,633900005.0
2005-08-17 19:02:00,86.931,86.931,86.908,86.91,245100000.0
2005-08-17 19:03:00,86.907,86.925,86.9,86.921,530200000.0
2005-08-17 19:04:00,86.928,86.934,86.911,86.918,453499998.0
2005-08-17 19:05:00,86.935,86.944,86.923,86.923,534599997.0
2005-08-17 19:06:00,86.927,86.958,86.924,86.95,1161399986.0
2005-08-17 19:07:00,86.94,86.965,86.93,86.95,1426100005.0
2005-08-17 19:08:00,86.953,86.971,86.935,86.955,1738999981.0
2005-08-17 19:09:00,86.949,86.974,86.941,86.962,1029700002.0
2005-08-17 19:10:00,86.96,86.96,86.913,86.941,274800001.0
2005-08-17 19:11:00,86.96,86.975,86.941,86.941,400399995.0
2005-08-17 19:12:00,86.953,86.966,86.938,86.958,402699999.0
2005-08-17 19:13:00,86.964,86.975,86.953,86.975,382099997.0
2005-08-17 19:14:00,86.971,86.997,86.971,86.997,339100000.0
2005-08-17 19:15:00,86.985,86.998,86.972,86.983,974199990.0
2005-08-17 19:16:00,86.976,86.988,86.962,86.971,555500003.0
2005-08-17 19:17:00,86.972,86.988,86.957,86.985,853299988.0
2005-08-17 19:18:00,86.967,86.988,86.953,86.97,785599995.0
2005-08-17 19:19:00,86.945,86.987,86.945,86.978,1158199998.0
2005-08-17 19:20:00,86.972,86.981,86.949,86.977,556700001.0
2005-08-17 19:21:00,86.973,86.986,86.954,86.96,779099988.0
2005-08-17 19:22:00,86.979,86.998,86.97,86.993,217900001.0
2005-08-17 19:23:00,86.992,86.992,86.957,86.978,1827399997.0
2005-08-17 19:24:00,86.976,86.999,86.963,86.985,678399995.0
2005-08-17 19:25:00,86.976,87.004,86.966,86.993,1258899991.0
2005-08-17 19:26:00,86.978,87.009,86.972,86.99,2039099991.0
2005-08-17 19:27:00,86.986,87.005,86.978,86.995,1223300000.0
2005-08-17 19:28:00,86.995,87.017,86.982,87.002,1098199999.0
2005-08-17 19:29:00,87.02,87.02,86.99,86.999,305599997.0
2005-08-17 19:30:00,87.022,87.035,87.006,87.02,1054899997.0
2005-08-17 19:31:00,87.001,87.027,86.998,87.027,569399999.0
2005-08-17 19:32:00,87.017,87.017,86.989,86.992,960100000.0
2005-08-17 19:33:00,86.996,87.023,86.996,87.017,722599996.0
2005-08-17 19:34:00,87.023,87.041,87.006,87.016,1329599999.0
2005-08-17 19:35:00,87.02,87.039,86.995,87.025,931599993.0
2005-08-17 19:36:00,87.018,87.05,87.017,87.05,796499999.0
2005-08-17 19:37:00,87.056,87.056,87.027,87.03,166700001.0
2005-08-17 19:38:00,87.027,87.05,87.026,87.045,1110599992.0
2005-08-17 19:39:00,87.019,87.037,86.995,87.013,932600001.0
2005-08-17 19:40:00,86.989,87.011,86.982,86.999,744999998.0
2005-08-17 19:41:00,86.988,87.013,86.977,87.01,969699994.0
2005-08-17 19:42:00,87.01,87.045,86.997,87.03,1010799997.0
2005-08-17 19:43:00,87.041,87.041,87.011,87.018,549600003.0
2005-08-17 19:44:00,87.011,87.024,86.987,86.994,934699991.0
2005-08-17 19:45:00,86.99,87.012,86.981,87.012,296199998.0
2005-08-17 19:46:00,86.99,87.01,86.982,87.002,491499999.0
2005-08-17 19:47:00,87.001,87.008,86.971,86.993,277899999.0
2005-08-17 19:48:00,86.992,87.023,86.988,86.998,1191000003.0
2005-08-17 19:49:00,87.005,87.015,86.978,86.996,630799996.0
2005-08-17 19:50:00,87.012,87.013,86.991,87.009,517599996.0
2005-08-17 19:51:00,86.994,87.03,86.994,87.014,579899996.0
2005-08-17 19:52:00,87.0,87.029,86.995,87.012,506200001.0
2005-08-17 19:53:00,86.997,87.017,86.992,87.008,723599997.0
2005-08-17 19:54:00,86.989,87.004,86.975,87.003,657399995.0
2005-08-17 19:55:00,87.007,87.014,86.985,86.997,294999999.0
2005-08-17 19:56:00,86.994,87.008,86.975,87.002,403599994.0
2005-08-17 19:57:00,86.987,87.01,86.973,87.01,733399997.0
2005-08-17 19:58:00,87.005,87.01,86.983,86.997,917800002.0
2005-08-17 19:59:00,86.997,87.01,86.985,87.005,647699999.0
2005-08-17 20:00:00,86.987,87.003,86.983,86.998,381700001.0
2005-08-17 20:01:00,87.0,87.0,86.97,86.978,580899999.0
2005-08-17 20:02:00,86.995,87.0,86.977,86.98,637599998.0
2005-08-17 20:03:00,86.98,87.0,86.971,87.0,490200003.0
2005-08-17 20:04:00,86.992,87.008,86.984,87.008,543300002.0
2005-08-17 20:05:00,87.008,87.008,86.981,86.985,499899999.0
2005-08-17 20:06:00,86.993,87.012,86.973,86.973,642200001.0
2005-08-17 20:07:00,87.007,87.007,86.98,86.982,461199994.0
2005-08-17 20:08:00,87.001,87.02,86.987,87.005,1030200005.0
2005-08-17 20:09:00,86.992,86.992,86.964,86.974,601499995.0
2005-08-17 20:10:00,86.997,86.997,86.969,86.974,664700003.0
2005-08-17 20:11:00,86.985,86.991,86.942,86.969,1413499993.0
2005-08-17 20:12:00,86.958,86.994,86.958,86.992,1731100004.0
2005-08-17 20:13:00,86.997,86.997,86.972,86.976,1036699993.0
2005-08-17 20:14:00,86.985,86.99,86.954,86.97,592099996.0
2005-08-17 20:15:00,86.979,87.006,86.974,86.995,857099998.0
2005-08-17 20:16:00,86.986,86.997,86.962,86.98,1348200004.0
2005-08-17 20:17:00,86.968,87.004,86.968,86.994,163899997.0
2005-08-17 20:18:00,87.012,87.026,86.998,87.004,342599994.0
2005-08-17 20:19:00,87.005,87.02,86.976,86.989,1753299996.0
2005-08-17 20:20:00,87.002,87.009,86.978,86.98,1631699997.0
2005-08-17 20:21:00,86.985,87.016,86.985,87.014,568299996.0
2005-08-17 20:22:00,87.005,87.013,86.98,86.982,842299996.0
2005-08-17 20:23:00,86.98,87.001,86.968,86.985,849600001.0
2005-08-17 20:24:00,86.985,86.997,86.97,86.985,452000001.0
2005-08-17 20:25:00,86.992,87.015,86.978,86.999,735899991.0
2005-08-17 20:26:00,86.988,87.009,86.981,86.998,514200006.0
2005-08-17 20:27:00,86.998,86.998,86.965,86.974,1147899998.0
2005-08-17 20:29:00,86.99,87.0,86.99,87.0,1652199991.0
2005-08-17 20:30:00,86.99,87.0,86.98,86.98,1652199991.0
2005-08-17 20:31:00,86.961,86.979,86.951,86.979,1652199991.0
2005-08-17 20:32:00,86.98,86.99,86.98,86.98,603800001.0
2005-08-17 20:33:00,86.973,86.976,86.943,86.961,603800001.0
2005-08-17 20:34:00,86.973,86.984,86.96,86.963,368399998.0
2005-08-17 20:35:00,86.96,86.982,86.952,86.972,585099999.0
2005-08-17 20:36:00,86.976,86.986,86.956,86.972,482299998.0
2005-08-17 20:37:00,86.984,86.987,86.948,86.954,723599998.0
2005-08-17 20:38:00,86.948,86.97,86.935,86.97,1402499993.0
2005-08-17 20:39:00,86.958,86.988,86.957,86.975,1229100008.0
2005-08-17 20:40:00,86.958,86.987,86.956,86.987,1679000000.0
2005-08-17 20:41:00,86.969,86.988,86.958,86.974,964099998.0
2005-08-17 20:42:00,86.972,86.986,86.947,86.953,886999994.0
2005-08-17 20:43:00,86.951,86.988,86.947,86.97,656200000.0
2005-08-17 20:44:00,86.963,86.977,86.951,86.967,1365000004.0
2005-08-17 20:45:00,86.946,86.974,86.934,86.952,905799996.0
2005-08-17 20:46:00,86.961,86.981,86.936,86.936,886000007.0
2005-08-17 20:47:00,86.958,86.969,86.937,86.939,1333799994.0
2005-08-17 20:48:00,86.947,86.969,86.939,86.958,976600000.0
2005-08-17 20:49:00,86.952,86.973,86.944,86.964,782899992.0
2005-08-17 20:50:00,86.95,86.97,86.942,86.96,1019100000.0
2005-08-17 20:51:00,86.965,86.975,86.944,86.951,845000000.0
2005-08-17 20:52:00,86.945,86.962,86.924,86.952,622999997.0
2005-08-17 20:53:00,86.95,86.95,86.924,86.938,1506299980.0
2005-08-17 20:54:00,86.947,86.955,86.922,86.937,394500002.0
2005-08-17 20:55:00,86.96,86.966,86.933,86.947,1111499996.0
2005-08-17 20:56:00,86.955,86.968,86.939,86.947,966600001.0
2005-08-17 20:57:00,86.976,87.0,86.955,86.972,1301799992.0
2005-08-17 20:58:00,87.0,87.02,86.99,87.0,744200000.0
2005-08-17 20:59:00,87.01,87.01,86.96,86.96,744200000.0
2005-08-17 21:00:00,86.97,86.98,86.94,86.98,744200000.0
2005-08-17 21:01:00,86.97,86.99,86.97,86.99,744200000.0
2005-08-17 21:02:00,86.953,87.0,86.953,87.0,744200000.0
2005-08-17 21:03:00,86.999,87.014,86.982,86.982,593999993.0
2005-08-17 21:04:00,86.999,87.02,86.989,87.02,449700003.0
2005-08-17 21:05:00,87.007,87.033,87.002,87.015,509900002.0
2005-08-17 21:06:00,87.006,87.026,86.994,87.013,605700001.0
2005-08-17 21:07:00,87.003,87.037,87.002,87.037,696099998.0
2005-08-17 21:08:00,87.019,87.045,87.009,87.038,610399995.0
2005-08-17 21:09:00,87.026,87.046,87.019,87.035,337900001.0
2005-08-17 21:10:00,87.024,87.038,87.012,87.025,383700005.0
2005-08-17 21:11:00,87.025,87.036,87.012,87.013,518799994.0
2005-08-17 21:12:00,87.012,87.044,87.012,87.034,381999999.0
2005-08-17 21:13:00,87.009,87.03,87.003,87.023,975899999.0
2005-08-17 21:14:00,87.004,87.023,86.991,87.023,1132699995.0
2005-08-17 21:15:00,87.005,87.024,86.988,87.015,1231399993.0
2005-08-17 21:16:00,86.997,87.019,86.989,87.011,562099999.0
2005-08-17 21:17:00,87.016,87.021,86.986,86.992,1287799989.0
2005-08-17 21:18:00,86.994,87.016,86.988,87.013,727099998.0
2005-08-17 21:19:00,87.013,87.032,86.997,87.018,1165400000.0
2005-08-17 21:20:00,87.023,87.037,87.006,87.025,1739800004.0
2005-08-17 21:21:00,87.011,87.024,86.994,87.02,1953099974.0
2005-08-17 21:22:00,87.006,87.027,86.99,87.016,1554299987.0
2005-08-17 21:23:00,87.01,87.032,86.992,87.032,832799996.0
2005-08-17 21:24:00,87.03,87.033,87.005,87.013,967300001.0
2005-08-17 21:25:00,87.012,87.017,86.986,86.987,1402400004.0
2005-08-17 21:26:00,86.99,87.019,86.988,87.007,523900004.0
2005-08-17 21:27:00,87.002,87.005,86.982,86.988,471699998.0
2005-08-17 21:28:00,87.007,87.007,86.985,86.995,251800002.0
2005-08-17 21:29:00,87.012,87.012,86.976,86.986,640399993.0
2005-08-17 21:30:00,86.998,86.998,86.966,86.975,432399997.0
2005-08-17 21:31:00,86.975,87.0,86.973,87.0,301300001.0
2005-08-17 21:32:00,87.007,87.014,86.991,87.003,1294800005.0
2005-08-17 21:33:00,86.978,86.996,86.974,86.988,225499998.0
2005-08-17 21:34:00,86.992,86.992,86.968,86.968,473799995.0
2005-08-17 21:35:00,86.986,86.999,86.968,86.986,342599997.0
2005-08-17 21:36:00,86.98,86.983,86.961,86.963,166699999.0
2005-08-17 21:37:00,86.953,86.992,86.953,86.991,348700005.0
2005-08-17 21:38:00,86.984,86.984,86.962,86.962,479600000.0
2005-08-17 21:39:00,86.964,86.997,86.964,86.997,208300002.0
2005-08-17 21:40:00,86.992,86.998,86.967,86.967,409500000.0
2005-08-17 21:41:00,86.958,86.976,86.946,86.969,398899998.0
2005-08-17 21:42:00,86.978,86.978,86.948,86.948,585700006.0
2005-08-17 21:43:00,86.972,86.99,86.961,86.985,521100001.0
2005-08-17 21:44:00,86.969,86.99,86.955,86.99,1357500013.0
2005-08-17 21:45:00,86.979,86.993,86.954,86.982,974999999.0
2005-08-17 21:46:00,86.973,86.996,86.967,86.967,555499998.0
2005-08-17 21:47:00,86.978,87.0,86.973,86.994,851799991.0
2005-08-17 21:48:00,86.988,87.0,86.98,86.995,216299995.0
2005-08-17 21:49:00,87.0,87.005,86.976,86.978,701899990.0
2005-08-17 21:50:00,86.986,87.017,86.986,87.017,196399997.0
2005-08-17 21:51:00,87.017,87.017,86.984,86.984,337699998.0
2005-08-17 21:52:00,86.992,87.027,86.992,87.019,689699997.0
2005-08-17 21:53:00,87.026,87.026,86.993,86.993,284499998.0
2005-08-17 21:54:00,87.013,87.022,86.999,87.005,89700000.0
2005-08-17 21:55:00,87.01,87.03,87.01,87.03,213299998.0
2005-08-17 21:56:00,87.035,87.035,87.014,87.02,749800000.0
2005-08-17 21:57:00,87.03,87.03,87.01,87.01,124300001.0
2005-08-17 21:58:00,87.02,87.035,87.02,87.035,170900000.0
2005-08-17 21:59:00,87.029,87.037,86.997,87.023,791600001.0
2005-08-17 22:00:00,87.02,87.044,87.005,87.021,686999994.0
2005-08-17 22:01:00,87.043,87.059,87.025,87.046,927999999.0
2005-08-17 22:02:00,87.056,87.068,87.039,87.042,1298999999.0
2005-08-17 22:03:00,87.028,87.057,87.028,87.047,256800001.0
2005-08-17 22:04:00,87.052,87.059,87.037,87.053,828200007.0
2005-08-17 22:05:00,87.046,87.053,87.021,87.032,274300005.0
2005-08-17 22:06:00,87.032,87.05,87.028,87.049,176699999.0
2005-08-17 22:07:00,87.032,87.051,87.032,87.047,83999997.0
2005-08-17 22:08:00,87.037,87.05,87.02,87.04,103000000.0
2005-08-17 22:09:00,87.03,87.045,87.02,87.04,318099999.0
2005-08-17 22:10:00,87.043,87.043,87.007,87.007,209500001.0
2005-08-17 22:11:00,87.045,87.055,87.032,87.035,379599999.0
2005-08-17 22:12:00,87.045,87.05,87.005,87.028,369300001.0
2005-08-17 22:13:00,87.043,87.053,87.014,87.03,546999997.0
2005-08-17 22:14:00,87.046,87.068,87.046,87.065,185800002.0
2005-08-17 22:15:00,87.065,87.069,87.04,87.04,517099996.0
2005-08-17 22:16:00,87.055,87.069,87.04,87.04,469200000.0
2005-08-17 22:17:00,87.076,87.076,87.048,87.052,88599997.0
2005-08-17 22:18:00,87.041,87.067,87.032,87.047,372200002.0
2005-08-17 22:19:00,87.046,87.077,87.046,87.077,178199999.0
2005-08-17 22:20:00,87.07,87.09,87.07,87.09,212100001.0
2005-08-17 22:21:00,87.065,87.088,87.065,87.078,191600002.0
2005-08-17 22:22:00,87.083,87.095,87.064,87.064,456599998.0
2005-08-17 22:23:00,87.065,87.089,87.058,87.085,194000000.0
2005-08-17 22:24:00,87.088,87.092,87.073,87.082,284700001.0
2005-08-17 22:25:00,87.083,87.088,87.068,87.073,197999997.0
2005-08-17 22:26:00,87.07,87.072,87.051,87.053,78699998.0
2005-08-17 22:27:00,87.08,87.08,87.053,87.06,698599997.0
2005-08-17 22:28:00,87.073,87.074,87.049,87.052,265399999.0
2005-08-17 22:29:00,87.076,87.086,87.043,87.043,271599994.0
2005-08-17 22:30:00,87.059,87.081,87.054,87.073,467400001.0
2005-08-17 22:31:00,87.05,87.067,87.04,87.055,139300002.0
2005-08-17 22:32:00,87.056,87.062,87.032,87.032,277700003.0
2005-08-17 22:33:00,87.034,87.056,87.034,87.052,458300002.0
2005-08-17 22:34:00,87.05,87.055,87.029,87.029,557200003.0
2005-08-17 22:35:00,87.038,87.055,87.025,87.04,391799996.0
2005-08-17 22:36:00,87.044,87.054,87.025,87.037,542999995.0
2005-08-17 22:37:00,87.057,87.06,87.035,87.036,192799998.0
2005-08-17 22:38:00,87.035,87.06,87.035,87.054,131099999.0
2005-08-17 22:39:00,87.057,87.063,87.039,87.047,291899996.0
2005-08-17 22:40:00,87.044,87.062,87.036,87.052,368399993.0
2005-08-17 22:41:00,87.045,87.071,87.045,87.058,380799999.0
2005-08-17 22:42:00,87.053,87.066,87.033,87.053,228799998.0
2005-08-17 22:43:00,87.057,87.07,87.034,87.039,646600001.0
2005-08-17 22:44:00,87.045,87.071,87.04,87.06,471800002.0
2005-08-17 22:45:00,87.055,87.081,87.044,87.08,348100001.0
2005-08-17 22:46:00,87.08,87.083,87.051,87.065,377600000.0
2005-08-17 22:47:00,87.085,87.09,87.065,87.07,279599996.0
2005-08-17 22:48:00,87.064,87.081,87.035,87.055,436500002.0
2005-08-17 22:49:00,87.06,87.071,87.039,87.043,388899995.0
2005-08-17 22:50:00,87.06,87.06,87.03,87.03,282199997.0
2005-08-17 22:51:00,87.03,87.058,87.026,87.035,698800002.0
2005-08-17 22:52:00,87.058,87.06,87.041,87.041,126400000.0
2005-08-17 22:53:00,87.063,87.081,87.038,87.068,483399995.0
2005-08-17 22:54:00,87.068,87.076,87.049,87.054,227400000.0
2005-08-17 22:55:00,87.063,87.063,87.035,87.036,383299997.0
2005-08-17 22:56:00,87.028,87.052,87.027,87.049,211200000.0
2005-08-17 22:57:00,87.039,87.055,87.015,87.05,203499998.0
2005-08-17 22:58:00,87.036,87.053,87.036,87.053,79200000.0
2005-08-17 22:59:00,87.05,87.05,86.973,86.974,297899999.0
2005-08-17 23:00:00,87.054,87.084,87.029,87.029,235700000.0
2005-08-17 23:01:00,87.042,87.042,87.018,87.022,91100001.0
2005-08-17 23:02:00,87.049,87.049,87.024,87.035,203800001.0
2005-08-17 23:03:00,87.034,87.048,87.02,87.041,138900000.0
2005-08-17 23:04:00,87.016,87.045,87.012,87.043,131200000.0
2005-08-17 23:05:00,87.014,87.035,87.01,87.035,134000002.0
2005-08-17 23:06:00,87.014,87.026,87.003,87.006,153199998.0
2005-08-17 23:07:00,87.019,87.03,86.996,87.017,199200000.0
2005-08-17 23:08:00,87.011,87.032,87.005,87.017,205899996.0
2005-08-17 23:09:00,87.017,87.025,87.004,87.016,288000000.0
2005-08-17 23:10:00,86.99,87.019,86.981,86.995,186299997.0
2005-08-17 23:11:00,87.005,87.028,86.998,87.024,166099999.0
2005-08-17 23:12:00,87.036,87.053,87.013,87.02,339799999.0
2005-08-17 23:13:00,86.998,87.026,86.992,87.012,228299997.0
2005-08-17 23:14:00,87.024,87.032,87.005,87.022,245499994.0
2005-08-17 23:15:00,87.008,87.028,86.999,87.02,217599999.0
2005-08-17 23:16:00,87.002,87.033,87.002,87.024,196099999.0
2005-08-17 23:17:00,86.991,87.028,86.991,87.027,325200001.0
2005-08-17 23:18:00,87.031,87.036,87.015,87.017,295600000.0
2005-08-17 23:19:00,87.017,87.041,87.017,87.041,50199999.0
2005-08-17 23:20:00,87.023,87.04,87.017,87.04,261899998.0
2005-08-17 23:21:00,87.038,87.047,87.023,87.031,191899999.0
2005-08-17 23:22:00,87.033,87.044,87.014,87.032,103800000.0
2005-08-17 23:23:00,87.026,87.039,87.016,87.033,132399999.0
2005-08-17 23:24:00,87.037,87.038,87.01,87.01,374600002.0
2005-08-17 23:25:00,87.024,87.033,87.011,87.033,194099998.0
2005-08-17 23:26:00,87.018,87.029,87.0,87.013,348699994.0
2005-08-17 23:27:00,87.0,87.016,86.969,86.982,426999998.0
2005-08-17 23:28:00,86.983,87.003,86.952,86.952,165899999.0
2005-08-17 23:29:00,87.002,87.002,86.925,86.956,240999998.0
2005-08-17 23:30:00,86.969,87.003,86.957,86.967,179400002.0
2005-08-17 23:31:00,86.944,86.97,86.928,86.953,250299999.0
2005-08-17 23:32:00,86.961,86.985,86.935,86.983,377199996.0
2005-08-17 23:33:00,86.952,86.998,86.952,86.998,128700001.0
2005-08-17 23:34:00,87.005,87.022,86.951,86.989,406599997.0
2005-08-17 23:35:00,86.988,87.003,86.942,86.962,345599998.0
2005-08-17 23:36:00,86.97,87.001,86.958,86.98,196699999.0
2005-08-17 23:37:00,86.99,87.011,86.976,86.991,315100000.0
2005-08-17 23:38:00,87.002,87.009,86.967,86.983,266399998.0
2005-08-17 23:39:00,87.01,87.02,86.961,86.972,240299998.0
2005-08-17 23:40:00,86.995,87.027,86.98,86.983,271600000.0
2005-08-17 23:41:00,87.002,87.009,86.963,86.99,212700000.0
2005-08-17 23:42:00,86.99,86.994,86.953,86.954,263299999.0
2005-08-17 23:43:00,86.978,86.995,86.954,86.96,252700004.0
2005-08-17 23:44:00,86.939,86.991,86.934,86.98,253699995.0
2005-08-17 23:45:00,86.961,86.988,86.936,86.944,239099996.0
2005-08-17 23:46:00,86.965,86.988,86.934,86.934,220299998.0
2005-08-17 23:47:00,86.95,86.956,86.929,86.948,221800000.0
2005-08-17 23:48:00,86.952,86.975,86.952,86.971,233399998.0
2005-08-17 23:49:00,86.96,86.96,86.935,86.96,138600001.0
2005-08-17 23:50:00,86.961,86.987,86.942,86.973,248100000.0
2005-08-17 23:51:00,86.985,86.985,86.951,86.959,211600001.0
2005-08-17 23:52:00,86.973,86.985,86.958,86.972,165599997.0
2005-08-17 23:53:00,86.989,86.997,86.972,86.987,131399999.0
2005-08-17 23:54:00,86.989,86.993,86.969,86.981,264800003.0
2005-08-17 23:55:00,86.963,86.982,86.963,86.977,116600001.0
2005-08-17 23:56:00,86.975,87.006,86.967,86.991,153499999.0
2005-08-17 23:57:00,86.981,86.989,86.964,86.973,243800000.0
2005-08-17 23:58:00,86.964,86.989,86.96,86.96,136600000.0
2005-08-17 23:59:00,86.946,86.963,86.944,86.958,77600000.0
2005-08-18 00:00:00,86.941,86.96,86.936,86.959,249899995.0
2005-08-18 00:01:00,86.923,86.957,86.923,86.947,381499994.0
2005-08-18 00:02:00,86.947,86.966,86.947,86.966,28100000.0
2005-08-18 00:03:00,86.97,86.97,86.951,86.958,206499999.0
2005-08-18 00:04:00,86.946,86.97,86.946,86.97,199699998.0
2005-08-18 00:05:00,86.973,86.987,86.955,86.974,316499997.0
2005-08-18 00:06:00,86.969,86.99,86.959,86.99,329699999.0
2005-08-18 00:07:00,86.983,86.987,86.957,86.962,300100001.0
2005-08-18 00:08:00,86.961,86.979,86.96,86.979,221700001.0
2005-08-18 00:09:00,86.95,86.971,86.925,86.953,140199999.0
2005-08-18 00:10:00,86.94,86.965,86.936,86.951,97399999.0
2005-08-18 00:11:00,86.955,86.955,86.932,86.939,92999999.0
2005-08-18 00:12:00,86.96,86.965,86.934,86.934,185499995.0
2005-08-18 00:13:00,86.948,86.978,86.948,86.967,130300002.0
2005-08-18 00:14:00,86.961,86.981,86.952,86.969,172900000.0
2005-08-18 00:15:00,86.955,86.973,86.946,86.959,136799998.0
2005-08-18 00:16:00,86.956,86.975,86.941,86.961,159799999.0
2005-08-18 00:17:00,86.982,86.982,86.952,86.952,134700000.0
2005-08-18 00:18:00,86.96,86.976,86.95,86.971,291599999.0
2005-08-18 00:19:00,86.984,86.988,86.967,86.982,186100002.0
2005-08-18 00:20:00,86.971,86.993,86.959,86.965,375699997.0
2005-08-18 00:21:00,86.999,87.017,86.99,87.007,275399999.0
2005-08-18 00:22:00,87.002,87.027,87.002,87.027,110199999.0
2005-08-18 00:23:00,86.995,87.012,86.987,86.999,134500001.0
2005-08-18 00:24:00,86.998,86.998,86.954,86.96,122800002.0
2005-08-18 00:25:00,86.993,86.993,86.969,86.981,223299998.0
2005-08-18 00:26:00,86.978,86.998,86.974,86.976,220999997.0
2005-08-18 00:27:00,86.978,86.997,86.973,86.987,326700000.0
2005-08-18 00:28:00,86.967,86.987,86.966,86.984,194000000.0
2005-08-18 00:29:00,86.987,86.993,86.961,86.983,190399996.0
2005-08-18 00:30:00,86.967,86.985,86.96,86.983,123600001.0
2005-08-18 00:31:00,86.961,86.98,86.961,86.98,101999999.0
2005-08-18 00:32:00,86.991,87.008,86.964,86.986,239200001.0
2005-08-18 00:33:00,86.984,87.005,86.952,86.971,267899998.0
2005-08-18 00:34:00,86.979,86.997,86.947,86.977,326499999.0
2005-08-18 00:35:00,86.965,87.0,86.963,86.983,203500004.0
2005-08-18 00:36:00,86.967,86.992,86.958,86.988,278399996.0
2005-08-18 00:37:00,86.974,86.991,86.957,86.975,349500000.0
2005-08-18 00:38:00,86.97,86.996,86.963,86.972,182299997.0
2005-08-18 00:39:00,86.978,86.989,86.963,86.969,188499998.0
2005-08-18 00:40:00,86.99,86.99,86.96,86.962,220899998.0
2005-08-18 00:41:00,86.962,86.988,86.962,86.988,151599999.0
2005-08-18 00:42:00,86.979,86.979,86.945,86.956,227400001.0
2005-08-18 00:43:00,86.955,86.977,86.95,86.96,181299997.0
2005-08-18 00:44:00,86.95,86.97,86.94,86.96,136400000.0
2005-08-18 00:45:00,86.967,86.992,86.955,86.973,156999997.0
2005-08-18 00:46:00,86.977,87.004,86.972,87.004,257000000.0
2005-08-18 00:47:00,87.0,87.005,86.976,86.998,297199999.0
2005-08-18 00:48:00,86.997,86.997,86.968,86.968,227799998.0
2005-08-18 00:49:00,86.98,87.002,86.975,86.993,234100000.0
2005-08-18 00:50:00,86.988,87.001,86.97,86.999,256200002.0
2005-08-18 00:51:00,86.993,87.002,86.971,86.991,203499999.0
2005-08-18 00:52:00,86.983,86.997,86.969,86.992,351099998.0
2005-08-18 00:53:00,86.994,87.017,86.994,87.017,132599999.0
2005-08-18 00:54:00,87.016,87.034,87.011,87.03,198799998.0
2005-08-18 00:55:00,87.017,87.033,87.012,87.029,293699998.0
2005-08-18 00:56:00,87.01,87.02,86.989,87.003,288799998.0
2005-08-18 00:57:00,87.02,87.02,87.0,87.008,309600001.0
2005-08-18 00:58:00,87.007,87.02,86.994,87.012,56400000.0
2005-08-18 00:59:00,87.022,87.028,87.001,87.016,187399998.0
2005-08-18 01:00:00,87.02,87.035,87.002,87.01,303700005.0
2005-08-18 01:01:00,87.008,87.026,86.992,87.006,219699999.0
2005-08-18 01:02:00,87.013,87.029,86.993,87.022,179399997.0
2005-08-18 01:03:00,87.016,87.053,87.004,87.038,157300001.0
2005-08-18 01:04:00,87.028,87.048,87.018,87.046,189100001.0
2005-08-18 01:05:00,87.025,87.045,87.022,87.024,111199998.0
2005-08-18 01:06:00,87.018,87.036,87.012,87.032,135799998.0
2005-08-18 01:07:00,87.023,87.04,87.01,87.03,169299998.0
2005-08-18 01:08:00,87.042,87.048,87.027,87.036,148899998.0
2005-08-18 01:09:00,87.032,87.054,87.029,87.048,218099999.0
2005-08-18 01:10:00,87.055,87.071,87.046,87.06,103499998.0
2005-08-18 01:11:00,87.061,87.068,87.039,87.056,214300002.0
2005-08-18 01:12:00,87.064,87.08,87.045,87.08,252699996.0
2005-08-18 01:13:00,87.066,87.066,87.031,87.048,181300001.0
2005-08-18 01:14:00,87.057,87.057,87.008,87.008,150700002.0
2005-08-18 01:15:00,87.03,87.053,87.025,87.031,229799995.0
2005-08-18 01:16:00,87.055,87.074,87.043,87.043,151199999.0
2005-08-18 01:17:00,87.05,87.055,87.032,87.034,112099999.0
2005-08-18 01:18:00,87.042,87.057,87.036,87.045,123200001.0
2005-08-18 01:19:00,87.03,87.05,87.03,87.045,169100002.0
2005-08-18 01:20:00,87.041,87.059,87.023,87.031,212400002.0
2005-08-18 01:21:00,87.064,87.068,87.041,87.041,263699998.0
2005-08-18 01:22:00,87.053,87.054,87.021,87.033,283199998.0
2005-08-18 01:23:00,87.03,87.043,87.015,87.03,211100000.0
2005-08-18 01:24:00,87.029,87.038,87.012,87.012,150099999.0
2005-08-18 01:25:00,87.025,87.044,87.007,87.018,259199997.0
2005-08-18 01:26:00,87.025,87.025,86.998,87.006,209200002.0
2005-08-18 01:27:00,87.014,87.028,87.008,87.022,224099998.0
2005-08-18 01:28:00,87.019,87.025,86.997,87.003,275599995.0
2005-08-18 01:29:00,86.992,87.031,86.992,87.03,265700002.0
2005-08-18 01:30:00,87.035,87.042,87.017,87.029,157599997.0
2005-08-18 01:31:00,87.017,87.044,87.017,87.04,129799999.0
2005-08-18 01:32:00,87.033,87.053,87.032,87.044,191200000.0
2005-08-18 01:33:00,87.033,87.037,87.014,87.03,250799996.0
2005-08-18 01:34:00,87.016,87.033,87.01,87.025,388400000.0
2005-08-18 01:35:00,87.012,87.035,87.012,87.032,234900002.0
2005-08-18 01:36:00,87.035,87.037,87.007,87.007,235500001.0
2005-08-18 01:37:00,87.019,87.034,87.008,87.031,227099999.0
2005-08-18 01:38:00,87.02,87.03,86.99,87.01,270399998.0
2005-08-18 01:39:00,87.008,87.012,86.993,87.0,187500000.0
2005-08-18 01:40:00,87.003,87.032,87.003,87.03,160599998.0
2005-08-18 01:41:00,87.022,87.059,87.022,87.051,306899997.0
2005-08-18 01:42:00,87.041,87.06,87.034,87.06,270599998.0
2005-08-18 01:43:00,87.047,87.063,87.042,87.063,241699998.0
2005-08-18 01:44:00,87.061,87.061,87.038,87.041,89500001.0
2005-08-18 01:45:00,87.046,87.046,87.005,87.005,133599997.0
2005-08-18 01:46:00,87.019,87.047,87.019,87.041,179699999.0
2005-08-18 01:47:00,87.038,87.056,87.027,87.037,105400000.0
2005-08-18 01:48:00,87.051,87.062,87.023,87.052,301499995.0
2005-08-18 01:49:00,87.041,87.057,87.032,87.053,182100000.0
2005-08-18 01:50:00,87.026,87.064,87.026,87.049,307299998.0
2005-08-18 01:51:00,87.035,87.048,87.017,87.036,209299997.0
2005-08-18 01:52:00,87.024,87.045,87.022,87.037,189800000.0
2005-08-18 01:53:00,87.025,87.048,87.016,87.035,227700001.0
2005-08-18 01:54:00,87.021,87.04,87.017,87.03,306000000.0
2005-08-18 01:55:00,87.025,87.038,87.017,87.035,154300000.0
2005-08-18 01:56:00,87.005,87.043,87.005,87.034,257900002.0
2005-08-18 01:57:00,87.021,87.042,87.014,87.033,332500001.0
2005-08-18 01:58:00,87.024,87.063,87.02,87.057,436300001.0
2005-08-18 01:59:00,87.063,87.07,87.048,87.053,351499994.0
2005-08-18 02:00:00,87.042,87.059,87.03,87.045,189600000.0
2005-08-18 02:01:00,87.059,87.059,87.025,87.03,296500000.0
2005-08-18 02:02:00,87.043,87.051,87.028,87.032,233399997.0
2005-08-18 02:03:00,87.045,87.058,87.029,87.03,204100003.0
2005-08-18 02:04:00,87.055,87.055,87.04,87.04,57900001.0
2005-08-18 02:05:00,87.04,87.063,87.035,87.059,189800003.0
2005-08-18 02:06:00,87.055,87.07,87.045,87.052,89700001.0
2005-08-18 02:07:00,87.077,87.079,87.055,87.059,177099999.0
2005-08-18 02:08:00,87.083,87.102,87.068,87.102,294799998.0
2005-08-18 02:09:00,87.097,87.116,87.084,87.089,330099999.0
2005-08-18 02:10:00,87.1,87.105,87.078,87.097,204100001.0
2005-08-18 02:11:00,87.073,87.094,87.066,87.09,212599996.0
2005-08-18 02:12:00,87.082,87.104,87.075,87.088,270400002.0
2005-08-18 02:13:00,87.074,87.093,87.059,87.065,192200000.0
2005-08-18 02:14:00,87.088,87.088,87.063,87.063,90999999.0
2005-08-18 02:15:00,87.057,87.081,87.053,87.065,322000000.0
2005-08-18 02:16:00,87.046,87.093,87.046,87.091,236500000.0
2005-08-18 02:17:00,87.105,87.114,87.087,87.107,204699997.0
2005-08-18 02:18:00,87.081,87.108,87.081,87.085,273299997.0
2005-08-18 02:19:00,87.069,87.097,87.069,87.084,270300003.0
2005-08-18 02:20:00,87.076,87.077,87.055,87.055,181600002.0
2005-08-18 02:21:00,87.04,87.068,87.04,87.06,164199996.0
2005-08-18 02:22:00,87.053,87.065,87.03,87.05,164799998.0
2005-08-18 02:23:00,87.052,87.065,87.02,87.048,422700006.0
2005-08-18 02:24:00,87.039,87.061,87.026,87.044,163500000.0
2005-08-18 02:25:00,87.058,87.071,87.039,87.05,194700001.0
2005-08-18 02:26:00,87.08,87.085,87.055,87.055,94100001.0
2005-08-18 02:27:00,87.07,87.079,87.036,87.046,288999998.0
2005-08-18 02:28:00,87.033,87.058,87.033,87.039,226899998.0
2005-08-18 02:29:00,87.041,87.065,87.041,87.06,292499998.0
2005-08-18 02:30:00,87.055,87.067,87.039,87.044,154099999.0
2005-08-18 02:31:00,87.048,87.063,87.035,87.053,179700000.0
2005-08-18 02:32:00,87.051,87.072,87.051,87.053,179400001.0
2005-08-18 02:33:00,87.075,87.085,87.055,87.061,148799998.0
2005-08-18 02:34:00,87.032,87.071,87.032,87.059,163999997.0
2005-08-18 02:35:00,87.061,87.072,87.041,87.055,198399999.0
2005-08-18 02:36:00,87.077,87.093,87.063,87.079,205699998.0
2005-08-18 02:37:00,87.087,87.088,87.056,87.064,195499998.0
2005-08-18 02:38:00,87.063,87.087,87.063,87.087,85600000.0
2005-08-18 02:39:00,87.097,87.107,87.085,87.095,119000003.0
2005-08-18 02:40:00,87.082,87.102,87.076,87.102,258699999.0
2005-08-18 02:41:00,87.105,87.117,87.086,87.095,297300000.0
2005-08-18 02:42:00,87.098,87.115,87.084,87.101,389099993.0
2005-08-18 02:43:00,87.115,87.137,87.077,87.077,180200002.0
2005-08-18 02:44:00,87.083,87.11,87.069,87.095,285500002.0
2005-08-18 02:45:00,87.108,87.108,87.084,87.102,184199998.0
2005-08-18 02:46:00,87.09,87.111,87.079,87.103,238700000.0
2005-08-18 02:47:00,87.08,87.116,87.08,87.116,154599998.0
2005-08-18 02:48:00,87.12,87.12,87.093,87.102,269899999.0
2005-08-18 02:49:00,87.109,87.124,87.091,87.108,288099996.0
2005-08-18 02:50:00,87.121,87.133,87.113,87.128,76799999.0
2005-08-18 02:51:00,87.144,87.156,87.121,87.147,216699998.0
2005-08-18 02:52:00,87.126,87.148,87.117,87.133,272899997.0
2005-08-18 02:53:00,87.134,87.183,87.122,87.168,208799998.0
2005-08-18 02:54:00,87.18,87.192,87.155,87.178,147799997.0
2005-08-18 02:55:00,87.182,87.195,87.156,87.17,160100000.0
2005-08-18 02:56:00,87.168,87.184,87.16,87.173,358199998.0
2005-08-18 02:57:00,87.172,87.185,87.158,87.172,81399998.0
2005-08-18 02:58:00,87.185,87.188,87.168,87.175,330799998.0
2005-08-18 02:59:00,87.159,87.187,87.147,87.16,344000004.0
2005-08-18 03:00:00,87.143,87.17,87.128,87.17,253299998.0
2005-08-18 03:01:00,87.142,87.16,87.123,87.155,196099998.0
2005-08-18 03:02:00,87.149,87.171,87.137,87.171,178799994.0
2005-08-18 03:03:00,87.159,87.187,87.159,87.187,209099997.0
2005-08-18 03:04:00,87.18,87.184,87.163,87.184,166700001.0
2005-08-18 03:05:00,87.173,87.188,87.154,87.167,222599999.0
2005-08-18 03:06:00,87.166,87.182,87.153,87.153,291300001.0
2005-08-18 03:07:00,87.167,87.167,87.133,87.134,81600000.0
2005-08-18 03:08:00,87.154,87.188,87.153,87.166,353099996.0
2005-08-18 03:09:00,87.151,87.187,87.151,87.187,157999998.0
2005-08-18 03:10:00,87.167,87.199,87.162,87.179,393500002.0
2005-08-18 03:11:00,87.18,87.202,87.166,87.192,195499997.0
2005-08-18 03:12:00,87.199,87.226,87.186,87.206,37800000.0
2005-08-18 03:13:00,87.222,87.228,87.204,87.212,324100001.0
2005-08-18 03:14:00,87.229,87.237,87.214,87.225,187299999.0
2005-08-18 03:15:00,87.217,87.245,87.206,87.219,187399999.0
2005-08-18 03:16:00,87.226,87.247,87.213,87.221,249099997.0
2005-08-18 03:17:00,87.247,87.249,87.197,87.197,153999998.0
2005-08-18 03:18:00,87.202,87.221,87.198,87.221,43400000.0
2005-08-18 03:19:00,87.247,87.256,87.233,87.237,258499997.0
2005-08-18 03:20:00,87.269,87.282,87.262,87.282,168599997.0
2005-08-18 03:21:00,87.28,87.296,87.268,87.277,251099999.0
2005-08-18 03:22:00,87.3,87.341,87.29,87.323,114199999.0
2005-08-18 03:23:00,87.32,87.335,87.306,87.324,205199999.0
2005-08-18 03:24:00,87.319,87.32,87.288,87.296,286800000.0
2005-08-18 03:25:00,87.305,87.318,87.287,87.297,333300002.0
2005-08-18 03:26:00,87.312,87.331,87.307,87.321,221800001.0
2005-08-18 03:27:00,87.329,87.345,87.318,87.331,222199999.0
2005-08-18 03:28:00,87.327,87.327,87.31,87.31,68100000.0
2005-08-18 03:29:00,87.329,87.338,87.318,87.323,276100005.0
2005-08-18 03:30:00,87.322,87.338,87.298,87.314,195899999.0
2005-08-18 03:31:00,87.316,87.335,87.306,87.308,241100001.0
2005-08-18 03:32:00,87.325,87.325,87.285,87.31,316699997.0
2005-08-18 03:33:00,87.309,87.333,87.302,87.315,315499998.0
2005-08-18 03:34:00,87.288,87.328,87.281,87.328,201599999.0
2005-08-18 03:35:00,87.337,87.337,87.305,87.305,198300001.0
2005-08-18 03:36:00,87.312,87.329,87.302,87.313,191800001.0
2005-08-18 03:37:00,87.303,87.317,87.284,87.285,173899997.0
2005-08-18 03:38:00,87.291,87.316,87.265,87.3,382200004.0
2005-08-18 03:39:00,87.295,87.309,87.268,87.307,163599996.0
2005-08-18 03:40:00,87.281,87.312,87.281,87.304,149700000.0
2005-08-18 03:41:00,87.309,87.349,87.309,87.314,198799998.0
2005-08-18 03:42:00,87.31,87.328,87.283,87.31,253900001.0
2005-08-18 03:43:00,87.335,87.341,87.322,87.322,143900000.0
2005-08-18 03:44:00,87.314,87.336,87.293,87.33,180799998.0
2005-08-18 03:45:00,87.307,87.333,87.306,87.324,188000002.0
2005-08-18 03:46:00,87.308,87.33,87.29,87.311,273499998.0
2005-08-18 03:47:00,87.324,87.35,87.315,87.35,210599999.0
2005-08-18 03:48:00,87.337,87.349,87.322,87.342,206999994.0
2005-08-18 03:49:00,87.347,87.347,87.317,87.323,334600007.0
2005-08-18 03:50:00,87.329,87.345,87.32,87.324,181000000.0
2005-08-18 03:51:00,87.347,87.356,87.318,87.318,136399999.0
2005-08-18 03:52:00,87.329,87.356,87.329,87.343,244900000.0
2005-08-18 03:53:00,87.33,87.341,87.313,87.32,209299997.0
2005-08-18 03:54:00,87.317,87.335,87.315,87.333,197099999.0
2005-08-18 03:55:00,87.334,87.339,87.315,87.317,322899998.0
2005-08-18 03:56:00,87.345,87.356,87.333,87.356,173100001.0
2005-08-18 03:57:00,87.357,87.359,87.334,87.334,204399996.0
2005-08-18 03:58:00,87.336,87.363,87.333,87.35,112400002.0
2005-08-18 03:59:00,87.343,87.365,87.325,87.341,204299999.0
2005-08-18 04:00:00,87.358,87.371,87.338,87.353,105699999.0
2005-08-18 04:01:00,87.374,87.378,87.349,87.365,253199995.0
2005-08-18 04:02:00,87.348,87.365,87.343,87.345,111800001.0
2005-08-18 04:03:00,87.34,87.34,87.314,87.33,219200000.0
2005-08-18 04:04:00,87.309,87.309,87.276,87.29,161999998.0
2005-08-18 04:05:00,87.27,87.284,87.255,87.284,141399999.0
2005-08-18 04:06:00,87.286,87.303,87.263,87.286,268400002.0
2005-08-18 04:07:00,87.303,87.303,87.283,87.283,95299999.0
2005-08-18 04:08:00,87.282,87.307,87.281,87.307,285999999.0
2005-08-18 04:09:00,87.289,87.304,87.269,87.289,291999995.0
2005-08-18 04:10:00,87.287,87.313,87.28,87.302,238900000.0
2005-08-18 04:11:00,87.27,87.298,87.27,87.293,126699997.0
2005-08-18 04:12:00,87.297,87.31,87.284,87.301,154600002.0
2005-08-18 04:13:00,87.284,87.297,87.28,87.292,193700003.0
2005-08-18 04:14:00,87.254,87.285,87.25,87.253,218299998.0
2005-08-18 04:15:00,87.278,87.28,87.257,87.257,186700001.0
2005-08-18 04:16:00,87.247,87.274,87.247,87.266,164900001.0
2005-08-18 04:17:00,87.273,87.29,87.258,87.273,306200006.0
2005-08-18 04:18:00,87.271,87.273,87.248,87.257,238100002.0
2005-08-18 04:19:00,87.274,87.293,87.261,87.261,115399998.0
2005-08-18 04:20:00,87.263,87.275,87.237,87.257,264299999.0
2005-08-18 04:21:00,87.272,87.279,87.258,87.279,134400002.0
2005-08-18 04:22:00,87.255,87.272,87.252,87.252,124999999.0
2005-08-18 04:23:00,87.275,87.286,87.267,87.281,123600000.0
2005-08-18 04:24:00,87.257,87.274,87.247,87.257,117399998.0
2005-08-18 04:25:00,87.264,87.267,87.244,87.245,146399999.0
2005-08-18 04:26:00,87.245,87.28,87.245,87.259,172200000.0
2005-08-18 04:27:00,87.268,87.279,87.251,87.275,219599994.0
2005-08-18 04:28:00,87.266,87.283,87.263,87.283,222999999.0
2005-08-18 04:29:00,87.275,87.275,87.248,87.248,101400000.0
2005-08-18 04:30:00,87.242,87.257,87.234,87.243,122900000.0
2005-08-18 04:31:00,87.241,87.262,87.236,87.255,93100000.0
2005-08-18 04:32:00,87.243,87.272,87.243,87.259,211800000.0
2005-08-18 04:33:00,87.241,87.267,87.241,87.263,109499999.0
2005-08-18 04:34:00,87.252,87.27,87.244,87.261,62800000.0
2005-08-18 04:35:00,87.254,87.276,87.254,87.265,185999998.0
2005-08-18 04:36:00,87.253,87.266,87.242,87.26,268199999.0
2005-08-18 04:37:00,87.251,87.282,87.248,87.275,312099996.0
2005-08-18 04:38:00,87.261,87.289,87.26,87.283,226700006.0
2005-08-18 04:39:00,87.291,87.291,87.24,87.24,234799997.0
2005-08-18 04:40:00,87.246,87.264,87.244,87.256,54499999.0
2005-08-18 04:41:00,87.239,87.262,87.239,87.26,289599999.0
2005-08-18 04:42:00,87.251,87.251,87.221,87.231,132699999.0
2005-08-18 04:43:00,87.223,87.243,87.223,87.243,165799999.0
2005-08-18 04:44:00,87.232,87.268,87.231,87.249,210899998.0
2005-08-18 04:45:00,87.255,87.26,87.243,87.244,115199999.0
2005-08-18 04:46:00,87.236,87.262,87.236,87.25,243199995.0
2005-08-18 04:47:00,87.225,87.263,87.225,87.232,249800001.0
2005-08-18 04:48:00,87.256,87.264,87.244,87.246,32799999.0
2005-08-18 04:49:00,87.278,87.278,87.248,87.25,257400002.0
2005-08-18 04:50:00,87.265,87.276,87.25,87.254,253900003.0
2005-08-18 04:51:00,87.269,87.271,87.249,87.254,114199999.0
2005-08-18 04:52:00,87.263,87.291,87.263,87.277,384300003.0
2005-08-18 04:53:00,87.26,87.276,87.253,87.272,307699998.0
2005-08-18 04:54:00,87.267,87.28,87.255,87.273,68499999.0
2005-08-18 04:55:00,87.262,87.286,87.262,87.262,184499999.0
2005-08-18 04:56:00,87.279,87.297,87.257,87.262,176899999.0
2005-08-18 04:57:00,87.267,87.283,87.263,87.277,123300000.0
2005-08-18 04:58:00,87.263,87.276,87.257,87.269,59500000.0
2005-08-18 04:59:00,87.27,87.27,87.242,87.242,60999998.0
2005-08-18 05:00:00,87.251,87.282,87.251,87.282,211700002.0
2005-08-18 05:01:00,87.264,87.274,87.239,87.26,70399999.0
2005-08-18 05:02:00,87.238,87.264,87.219,87.264,214499997.0
2005-08-18 05:03:00,87.264,87.274,87.245,87.257,199500001.0
2005-08-18 05:04:00,87.262,87.282,87.252,87.275,345600000.0
2005-08-18 05:05:00,87.252,87.283,87.247,87.269,241299998.0
2005-08-18 05:06:00,87.245,87.262,87.236,87.249,208399999.0
2005-08-18 05:07:00,87.248,87.249,87.231,87.231,95900001.0
2005-08-18 05:08:00,87.238,87.255,87.233,87.255,223400003.0
2005-08-18 05:09:00,87.24,87.256,87.215,87.252,245600001.0
2005-08-18 05:10:00,87.238,87.255,87.224,87.236,201099998.0
2005-08-18 05:11:00,87.243,87.264,87.225,87.264,237399999.0
2005-08-18 05:12:00,87.241,87.261,87.232,87.253,140200001.0
2005-08-18 05:13:00,87.257,87.257,87.231,87.255,208700000.0
2005-08-18 05:14:00,87.253,87.253,87.229,87.233,202699996.0
2005-08-18 05:15:00,87.236,87.249,87.231,87.247,96199998.0
2005-08-18 05:16:00,87.241,87.255,87.24,87.25,131400000.0
2005-08-18 05:17:00,87.252,87.263,87.241,87.249,102200000.0
2005-08-18 05:18:00,87.277,87.277,87.246,87.272,359499998.0
2005-08-18 05:19:00,87.276,87.276,87.245,87.273,212500002.0
2005-08-18 05:20:00,87.276,87.276,87.261,87.261,34399999.0
2005-08-18 05:21:00,87.27,87.27,87.244,87.244,279500005.0
2005-08-18 05:22:00,87.25,87.271,87.237,87.242,261499999.0
2005-08-18 05:23:00,87.265,87.276,87.243,87.276,258700001.0
2005-08-18 05:24:00,87.273,87.278,87.255,87.264,165899999.0
2005-08-18 05:25:00,87.288,87.292,87.26,87.278,207099998.0
2005-08-18 05:26:00,87.292,87.292,87.262,87.269,267699999.0
2005-08-18 05:27:00,87.271,87.286,87.254,87.268,175300000.0
2005-08-18 05:28:00,87.264,87.273,87.244,87.269,49500001.0
2005-08-18 05:29:00,87.275,87.287,87.275,87.287,8800000.0
2005-08-18 05:30:00,87.293,87.3,87.278,87.284,199700001.0
2005-08-18 05:31:00,87.285,87.285,87.27,87.27,42800000.0
2005-08-18 05:32:00,87.285,87.296,87.272,87.272,274099999.0
2005-08-18 05:33:00,87.285,87.29,87.27,87.279,92899998.0
2005-08-18 05:34:00,87.284,87.296,87.284,87.296,82500001.0
2005-08-18 05:35:00,87.276,87.294,87.274,87.282,201900003.0
2005-08-18 05:36:00,87.286,87.292,87.269,87.269,117100001.0
2005-08-18 05:37:00,87.297,87.297,87.27,87.281,275199992.0
2005-08-18 05:38:00,87.295,87.308,87.28,87.294,185600002.0
2005-08-18 05:39:00,87.305,87.309,87.277,87.282,214600002.0
2005-08-18 05:40:00,87.283,87.303,87.271,87.302,113900002.0
2005-08-18 05:41:00,87.297,87.319,87.282,87.282,300700002.0
2005-08-18 05:42:00,87.327,87.333,87.315,87.315,111299999.0
2005-08-18 05:43:00,87.329,87.348,87.319,87.348,88099999.0
2005-08-18 05:44:00,87.322,87.347,87.316,87.335,162599996.0
2005-08-18 05:45:00,87.324,87.35,87.324,87.347,279800003.0
2005-08-18 05:46:00,87.336,87.344,87.319,87.331,90400000.0
2005-08-18 05:47:00,87.305,87.33,87.26,87.307,112400000.0
2005-08-18 05:48:00,87.317,87.317,87.292,87.292,135600002.0
2005-08-18 05:49:00,87.316,87.334,87.31,87.324,164399999.0
2005-08-18 05:50:00,87.302,87.329,87.302,87.327,111600001.0
2005-08-18 05:51:00,87.327,87.345,87.309,87.345,312000000.0
2005-08-18 05:52:00,87.311,87.34,87.311,87.335,349999996.0
2005-08-18 05:53:00,87.342,87.346,87.324,87.332,198100001.0
2005-08-18 05:54:00,87.32,87.34,87.316,87.325,174200001.0
2005-08-18 05:55:00,87.301,87.342,87.301,87.342,180799998.0
2005-08-18 05:56:00,87.344,87.344,87.323,87.326,90900001.0
2005-08-18 05:57:00,87.333,87.347,87.324,87.337,166699997.0
2005-08-18 05:58:00,87.335,87.335,87.31,87.31,166600001.0
2005-08-18 05:59:00,87.335,87.34,87.315,87.315,115099999.0
2005-08-18 06:00:00,87.316,87.342,87.314,87.342,167900000.0
2005-08-18 06:01:00,87.325,87.345,87.32,87.345,236400004.0
2005-08-18 06:02:00,87.336,87.339,87.317,87.323,81000000.0
2005-08-18 06:03:00,87.33,87.33,87.308,87.308,120599999.0
2005-08-18 06:04:00,87.312,87.338,87.312,87.335,126999999.0
2005-08-18 06:05:00,87.335,87.34,87.315,87.315,362600001.0
2005-08-18 06:06:00,87.326,87.345,87.317,87.34,305999996.0
2005-08-18 06:07:00,87.323,87.34,87.323,87.333,101799999.0
2005-08-18 06:08:00,87.342,87.348,87.324,87.335,178199997.0
2005-08-18 06:09:00,87.328,87.365,87.327,87.365,143399997.0
2005-08-18 06:10:00,87.346,87.353,87.32,87.32,197799998.0
2005-08-18 06:11:00,87.338,87.339,87.301,87.324,159900003.0
2005-08-18 06:12:00,87.312,87.335,87.312,87.335,55499999.0
2005-08-18 06:13:00,87.33,87.348,87.33,87.348,32500000.0
2005-08-18 06:14:00,87.352,87.373,87.35,87.371,181499998.0
2005-08-18 06:15:00,87.365,87.375,87.347,87.353,225699996.0
2005-08-18 06:16:00,87.348,87.373,87.348,87.373,46500001.0
2005-08-18 06:17:00,87.344,87.385,87.344,87.385,249699995.0
2005-08-18 06:18:00,87.374,87.392,87.338,87.35,227899996.0
2005-08-18 06:19:00,87.333,87.359,87.333,87.35,263299997.0
2005-08-18 06:20:00,87.338,87.347,87.321,87.325,197199999.0
2005-08-18 06:21:00,87.354,87.354,87.306,87.325,217899999.0
2005-08-18 06:22:00,87.305,87.331,87.299,87.331,178999998.0
2005-08-18 06:23:00,87.301,87.325,87.3,87.319,250099998.0
2005-08-18 06:24:00,87.309,87.33,87.307,87.329,139799998.0
2005-08-18 06:25:00,87.331,87.351,87.312,87.334,355699996.0
2005-08-18 06:26:00,87.34,87.354,87.34,87.354,82400000.0
2005-08-18 06:27:00,87.337,87.356,87.333,87.336,304100001.0
2005-08-18 06:28:00,87.34,87.34,87.288,87.288,186500002.0
2005-08-18 06:29:00,87.31,87.32,87.287,87.296,251999996.0
2005-08-18 06:30:00,87.312,87.325,87.298,87.311,141100000.0
2005-08-18 06:31:00,87.297,87.321,87.292,87.315,251999999.0
2005-08-18 06:32:00,87.297,87.316,87.268,87.298,216399999.0
2005-08-18 06:33:00,87.289,87.308,87.275,87.308,300099999.0
2005-08-18 06:34:00,87.303,87.309,87.287,87.288,196199997.0
2005-08-18 06:35:00,87.301,87.315,87.276,87.29,262700001.0
2005-08-18 06:36:00,87.292,87.314,87.292,87.312,178999995.0
2005-08-18 06:37:00,87.312,87.321,87.291,87.291,159299999.0
2005-08-18 06:38:00,87.285,87.315,87.279,87.279,141799998.0
2005-08-18 06:39:00,87.281,87.301,87.269,87.283,154000001.0
2005-08-18 06:40:00,87.287,87.296,87.27,87.274,176499999.0
2005-08-18 06:41:00,87.282,87.297,87.267,87.272,181499999.0
2005-08-18 06:42:00,87.293,87.296,87.265,87.29,335499994.0
2005-08-18 06:43:00,87.297,87.305,87.282,87.282,265699997.0
2005-08-18 06:44:00,87.263,87.283,87.263,87.282,60900002.0
2005-08-18 06:45:00,87.254,87.297,87.254,87.297,220000004.0
2005-08-18 06:46:00,87.285,87.299,87.272,87.294,162600002.0
2005-08-18 06:47:00,87.292,87.292,87.264,87.264,155799999.0
2005-08-18 06:48:00,87.294,87.294,87.274,87.274,95699997.0
2005-08-18 06:49:00,87.296,87.296,87.264,87.264,103099999.0
2005-08-18 06:50:00,87.275,87.293,87.275,87.293,21400000.0
2005-08-18 06:51:00,87.295,87.296,87.278,87.286,166800001.0
2005-08-18 06:52:00,87.281,87.315,87.281,87.299,211100001.0
2005-08-18 06:53:00,87.302,87.313,87.284,87.305,218100002.0
2005-08-18 06:54:00,87.282,87.301,87.278,87.279,160300000.0
2005-08-18 06:55:00,87.294,87.307,87.28,87.295,247799997.0
2005-08-18 06:56:00,87.297,87.31,87.268,87.291,284299996.0
2005-08-18 06:57:00,87.314,87.326,87.306,87.314,219800002.0
2005-08-18 06:58:00,87.328,87.328,87.298,87.314,298200002.0
2005-08-18 06:59:00,87.29,87.312,87.287,87.301,146999999.0
2005-08-18 07:00:00,87.293,87.293,87.267,87.267,146299999.0
2005-08-18 07:01:00,87.297,87.313,87.294,87.31,311699996.0
2005-08-18 07:02:00,87.291,87.318,87.287,87.296,273000004.0
2005-08-18 07:03:00,87.301,87.321,87.298,87.318,223799996.0
2005-08-18 07:04:00,87.306,87.324,87.292,87.297,200699997.0
2005-08-18 07:05:00,87.27,87.287,87.261,87.283,242499999.0
2005-08-18 07:06:00,87.268,87.29,87.268,87.29,147900002.0
2005-08-18 07:07:00,87.291,87.292,87.27,87.291,211300002.0
2005-08-18 07:08:00,87.268,87.289,87.266,87.287,204499999.0
2005-08-18 07:09:00,87.3,87.305,87.292,87.298,7800000.0
2005-08-18 07:10:00,87.303,87.303,87.28,87.287,240300001.0
2005-08-18 07:11:00,87.298,87.314,87.281,87.3,213000000.0
2005-08-18 07:12:00,87.295,87.305,87.276,87.277,199400002.0
2005-08-18 07:13:00,87.285,87.298,87.266,87.281,266499998.0
2005-08-18 07:14:00,87.275,87.28,87.259,87.259,332100000.0
2005-08-18 07:15:00,87.268,87.28,87.261,87.28,127199999.0
2005-08-18 07:16:00,87.251,87.296,87.251,87.296,274699996.0
2005-08-18 07:17:00,87.275,87.306,87.275,87.303,194899997.0
2005-08-18 07:18:00,87.298,87.298,87.28,87.28,56600001.0
2005-08-18 07:19:00,87.273,87.293,87.271,87.285,237399994.0
2005-08-18 07:20:00,87.271,87.29,87.266,87.285,269999999.0
2005-08-18 07:21:00,87.283,87.294,87.277,87.291,30300000.0
2005-08-18 07:22:00,87.279,87.298,87.271,87.287,44399999.0
2005-08-18 07:23:00,87.294,87.303,87.27,87.286,304900005.0
2005-08-18 07:24:00,87.305,87.31,87.29,87.298,90799998.0
2005-08-18 07:25:00,87.307,87.324,87.302,87.323,206599997.0
2005-08-18 07:26:00,87.323,87.323,87.281,87.305,169900001.0
2005-08-18 07:27:00,87.312,87.327,87.293,87.305,234199996.0
2005-08-18 07:28:00,87.32,87.324,87.302,87.309,301599999.0
2005-08-18 07:29:00,87.325,87.329,87.301,87.313,236399998.0
2005-08-18 07:30:00,87.327,87.327,87.308,87.308,129699996.0
2005-08-18 07:31:00,87.328,87.335,87.31,87.315,203699993.0
2005-08-18 07:32:00,87.31,87.325,87.293,87.308,239800001.0
2005-08-18 07:33:00,87.295,87.315,87.272,87.313,104000001.0
2005-08-18 07:34:00,87.283,87.319,87.283,87.319,102999999.0
2005-08-18 07:35:00,87.313,87.338,87.307,87.329,312399999.0
2005-08-18 07:36:00,87.332,87.332,87.31,87.318,210400001.0
2005-08-18 07:37:00,87.33,87.33,87.303,87.318,259600000.0
2005-08-18 07:38:00,87.32,87.33,87.3,87.317,109799998.0
2005-08-18 07:39:00,87.327,87.327,87.295,87.295,195799999.0
2005-08-18 07:40:00,87.305,87.324,87.292,87.313,171200000.0
2005-08-18 07:41:00,87.314,87.328,87.298,87.328,203199999.0
2005-08-18 07:42:00,87.312,87.337,87.311,87.33,305000000.0
2005-08-18 07:43:00,87.327,87.341,87.315,87.318,261599999.0
2005-08-18 07:44:00,87.294,87.315,87.286,87.294,306099997.0
2005-08-18 07:45:00,87.273,87.301,87.252,87.261,284699998.0
2005-08-18 07:46:00,87.223,87.256,87.204,87.256,171600000.0
2005-08-18 07:47:00,87.271,87.271,87.249,87.249,87000000.0
2005-08-18 07:48:00,87.252,87.279,87.244,87.26,142800002.0
2005-08-18 07:49:00,87.279,87.285,87.262,87.262,196900000.0
2005-08-18 07:50:00,87.263,87.282,87.26,87.277,185900000.0
2005-08-18 07:51:00,87.278,87.278,87.259,87.273,138199998.0
2005-08-18 07:52:00,87.253,87.274,87.251,87.268,171600002.0
2005-08-18 07:53:00,87.251,87.279,87.243,87.264,193299998.0
2005-08-18 07:54:00,87.244,87.262,87.237,87.25,118199998.0
2005-08-18 07:55:00,87.243,87.264,87.235,87.248,154599999.0
2005-08-18 07:56:00,87.24,87.254,87.22,87.22,211099997.0
2005-08-18 07:57:00,87.236,87.255,87.218,87.225,217300003.0
2005-08-18 07:58:00,87.228,87.24,87.208,87.22,144300002.0
2005-08-18 07:59:00,87.231,87.261,87.231,87.255,243900002.0
2005-08-18 08:00:00,87.25,87.265,87.225,87.248,105700000.0
2005-08-18 08:01:00,87.26,87.26,87.222,87.222,241300000.0
2005-08-18 08:02:00,87.237,87.252,87.232,87.252,159799999.0
2005-08-18 08:03:00,87.247,87.253,87.224,87.234,253099998.0
2005-08-18 08:04:00,87.263,87.271,87.247,87.252,124399999.0
2005-08-18 08:05:00,87.26,87.274,87.246,87.246,226100002.0
2005-08-18 08:06:00,87.257,87.261,87.242,87.242,283200000.0
2005-08-18 08:07:00,87.24,87.268,87.24,87.263,221500001.0
2005-08-18 08:08:00,87.269,87.276,87.251,87.251,225000000.0
2005-08-18 08:09:00,87.237,87.266,87.237,87.266,220800002.0
2005-08-18 08:10:00,87.235,87.264,87.235,87.248,376700002.0
2005-08-18 08:11:00,87.244,87.271,87.235,87.236,178900000.0
2005-08-18 08:12:00,87.238,87.257,87.231,87.252,203099999.0
2005-08-18 08:13:00,87.255,87.281,87.244,87.28,214899998.0
2005-08-18 08:14:00,87.302,87.302,87.259,87.259,223300001.0
2005-08-18 08:15:00,87.261,87.274,87.236,87.253,167699997.0
2005-08-18 08:16:00,87.272,87.272,87.236,87.236,134099998.0
2005-08-18 08:17:00,87.258,87.274,87.239,87.241,247599998.0
2005-08-18 08:18:00,87.243,87.249,87.217,87.217,268899997.0
2005-08-18 08:19:00,87.23,87.24,87.199,87.222,196100000.0
2005-08-18 08:20:00,87.236,87.258,87.233,87.252,160600001.0
2005-08-18 08:21:00,87.268,87.268,87.246,87.252,118599999.0
2005-08-18 08:22:00,87.238,87.264,87.238,87.257,293899999.0
2005-08-18 08:23:00,87.236,87.253,87.225,87.253,165199998.0
2005-08-18 08:24:00,87.241,87.258,87.224,87.242,306199996.0
2005-08-18 08:25:00,87.245,87.253,87.228,87.24,188000000.0
2005-08-18 08:26:00,87.245,87.248,87.219,87.219,249200000.0
2005-08-18 08:27:00,87.206,87.24,87.206,87.228,271999999.0
2005-08-18 08:28:00,87.232,87.239,87.212,87.227,227299999.0
2005-08-18 08:29:00,87.206,87.248,87.206,87.234,218199998.0
2005-08-18 08:30:00,87.233,87.25,87.224,87.24,330500000.0
2005-08-18 08:31:00,87.236,87.246,87.218,87.228,357199999.0
2005-08-18 08:32:00,87.228,87.251,87.228,87.248,172300001.0
2005-08-18 08:33:00,87.241,87.253,87.215,87.232,174599998.0
2005-08-18 08:34:00,87.224,87.241,87.215,87.234,141799999.0
2005-08-18 08:35:00,87.223,87.245,87.223,87.242,181099999.0
2005-08-18 08:36:00,87.24,87.251,87.221,87.227,320199996.0
2005-08-18 08:37:00,87.24,87.257,87.231,87.248,221100000.0
2005-08-18 08:38:00,87.234,87.267,87.234,87.267,92099997.0
2005-08-18 08:39:00,87.228,87.257,87.218,87.257,263299998.0
2005-08-18 08:40:00,87.251,87.251,87.217,87.223,193800003.0
2005-08-18 08:41:00,87.212,87.23,87.208,87.223,207399998.0
2005-08-18 08:42:00,87.209,87.226,87.191,87.226,241499999.0
2005-08-18 08:43:00,87.207,87.232,87.204,87.23,343099999.0
2005-08-18 08:44:00,87.237,87.237,87.194,87.194,190499998.0
2005-08-18 08:45:00,87.208,87.234,87.198,87.234,259200002.0
2005-08-18 08:46:00,87.23,87.23,87.207,87.209,229900001.0
2005-08-18 08:47:00,87.235,87.26,87.225,87.238,184899997.0
2005-08-18 08:48:00,87.245,87.262,87.229,87.24,251899996.0
2005-08-18 08:49:00,87.252,87.26,87.234,87.248,132299998.0
2005-08-18 08:50:00,87.235,87.255,87.214,87.234,170699998.0
2005-08-18 08:51:00,87.241,87.262,87.202,87.232,303499993.0
2005-08-18 08:52:00,87.259,87.259,87.233,87.247,141500001.0
2005-08-18 08:53:00,87.252,87.252,87.22,87.225,340900003.0
2005-08-18 08:54:00,87.235,87.245,87.222,87.227,199400004.0
2005-08-18 08:55:00,87.241,87.251,87.226,87.229,155399999.0
2005-08-18 08:56:00,87.22,87.236,87.198,87.236,220899997.0
2005-08-18 08:57:00,87.215,87.235,87.208,87.231,335199993.0
2005-08-18 08:58:00,87.225,87.225,87.197,87.203,175600002.0
2005-08-18 08:59:00,87.198,87.218,87.194,87.208,188600001.0
2005-08-18 09:00:00,87.193,87.206,87.175,87.197,397799999.0
2005-08-18 09:01:00,87.171,87.192,87.163,87.182,252300001.0
2005-08-18 09:02:00,87.179,87.213,87.179,87.212,241199998.0
2005-08-18 09:03:00,87.221,87.223,87.197,87.206,255900001.0
2005-08-18 09:04:00,87.219,87.25,87.207,87.227,194500000.0
2005-08-18 09:05:00,87.252,87.253,87.217,87.228,248200000.0
2005-08-18 09:06:00,87.245,87.26,87.23,87.251,269500002.0
2005-08-18 09:07:00,87.242,87.26,87.233,87.25,287399999.0
2005-08-18 09:08:00,87.222,87.262,87.222,87.245,284900003.0
2005-08-18 09:09:00,87.221,87.245,87.209,87.245,219799999.0
2005-08-18 09:10:00,87.248,87.269,87.24,87.264,198200002.0
2005-08-18 09:11:00,87.264,87.283,87.263,87.283,164700003.0
2005-08-18 09:12:00,87.284,87.288,87.266,87.269,228300002.0
2005-08-18 09:13:00,87.272,87.295,87.262,87.268,163200002.0
2005-08-18 09:14:00,87.262,87.284,87.249,87.27,220299998.0
2005-08-18 09:15:00,87.264,87.317,87.25,87.287,184099999.0
2005-08-18 09:16:00,87.322,87.357,87.315,87.341,187499998.0
2005-08-18 09:17:00,87.351,87.366,87.337,87.349,225399998.0
2005-08-18 09:18:00,87.355,87.376,87.336,87.376,165399998.0
2005-08-18 09:19:00,87.371,87.371,87.338,87.338,196500000.0
2005-08-18 09:20:00,87.372,87.372,87.338,87.344,452600000.0
2005-08-18 09:21:00,87.345,87.363,87.33,87.345,160999999.0
2005-08-18 09:22:00,87.344,87.353,87.328,87.335,247799998.0
2005-08-18 09:23:00,87.322,87.347,87.322,87.343,243300000.0
2005-08-18 09:24:00,87.344,87.353,87.326,87.346,260100000.0
2005-08-18 09:25:00,87.34,87.344,87.31,87.326,280399998.0
2005-08-18 09:26:00,87.332,87.352,87.318,87.344,206399996.0
2005-08-18 09:27:00,87.355,87.363,87.335,87.363,176199998.0
2005-08-18 09:28:00,87.367,87.375,87.352,87.361,325399998.0
2005-08-18 09:29:00,87.373,87.373,87.341,87.347,198499997.0
2005-08-18 09:30:00,87.355,87.372,87.333,87.352,207799996.0
2005-08-18 09:31:00,87.378,87.386,87.362,87.362,186099998.0
2005-08-18 09:32:00,87.356,87.383,87.356,87.381,223799998.0
2005-08-18 09:33:00,87.376,87.397,87.368,87.379,198500000.0
2005-08-18 09:34:00,87.379,87.4,87.362,87.381,178700000.0
2005-08-18 09:35:00,87.392,87.404,87.375,87.379,135300001.0
2005-08-18 09:36:00,87.387,87.402,87.372,87.391,181699999.0
2005-08-18 09:37:00,87.384,87.418,87.382,87.405,232400001.0
2005-08-18 09:38:00,87.392,87.411,87.387,87.409,240600001.0
2005-08-18 09:39:00,87.38,87.414,87.378,87.414,332100000.0
2005-08-18 09:40:00,87.415,87.436,87.409,87.426,185200000.0
2005-08-18 09:41:00,87.411,87.425,87.394,87.419,340900004.0
2005-08-18 09:42:00,87.422,87.431,87.403,87.424,217699999.0
2005-08-18 09:43:00,87.394,87.412,87.394,87.412,40200000.0
2005-08-18 09:44:00,87.404,87.435,87.401,87.414,269699999.0
2005-08-18 09:45:00,87.435,87.435,87.401,87.404,295199999.0
2005-08-18 09:46:00,87.409,87.428,87.403,87.414,180999999.0
2005-08-18 09:47:00,87.405,87.417,87.391,87.412,217300000.0
2005-08-18 09:48:00,87.395,87.42,87.391,87.42,264099996.0
2005-08-18 09:49:00,87.41,87.41,87.39,87.405,293300004.0
2005-08-18 09:50:00,87.41,87.427,87.395,87.406,302700001.0
2005-08-18 09:51:00,87.415,87.433,87.409,87.42,235800001.0
2005-08-18 09:52:00,87.403,87.428,87.4,87.414,199500001.0
2005-08-18 09:53:00,87.435,87.44,87.409,87.409,222799998.0
2005-08-18 09:54:00,87.427,87.427,87.408,87.411,143000001.0
2005-08-18 09:55:00,87.398,87.425,87.398,87.416,172499997.0
2005-08-18 09:56:00,87.418,87.438,87.405,87.424,282900001.0
2005-08-18 09:57:00,87.437,87.441,87.42,87.42,241599998.0
2005-08-18 09:58:00,87.396,87.427,87.396,87.413,152600000.0
2005-08-18 09:59:00,87.408,87.412,87.385,87.385,195899998.0
2005-08-18 10:00:00,87.396,87.396,87.373,87.373,139399999.0
2005-08-18 10:01:00,87.384,87.402,87.363,87.378,258200000.0
2005-08-18 10:02:00,87.393,87.402,87.381,87.395,388300000.0
2005-08-18 10:03:00,87.406,87.423,87.394,87.401,243400001.0
2005-08-18 10:04:00,87.403,87.424,87.385,87.385,145999998.0
2005-08-18 10:05:00,87.397,87.402,87.374,87.374,217700002.0
2005-08-18 10:06:00,87.397,87.402,87.363,87.363,170399999.0
2005-08-18 10:07:00,87.363,87.388,87.361,87.365,145600000.0
2005-08-18 10:08:00,87.352,87.384,87.352,87.375,214000000.0
2005-08-18 10:09:00,87.359,87.382,87.353,87.364,277899999.0
2005-08-18 10:10:00,87.367,87.376,87.348,87.362,232999997.0
2005-08-18 10:11:00,87.363,87.369,87.347,87.357,191600000.0
2005-08-18 10:12:00,87.356,87.362,87.333,87.333,241299999.0
2005-08-18 10:13:00,87.344,87.356,87.335,87.343,79500000.0
2005-08-18 10:14:00,87.328,87.345,87.328,87.345,28000000.0
2005-08-18 10:15:00,87.359,87.359,87.325,87.331,200200002.0
2005-08-18 10:16:00,87.325,87.357,87.322,87.351,239799998.0
2005-08-18 10:17:00,87.325,87.342,87.311,87.329,134500001.0
2005-08-18 10:18:00,87.333,87.339,87.313,87.32,272299997.0
2005-08-18 10:19:00,87.305,87.328,87.305,87.324,236400003.0
2005-08-18 10:20:00,87.314,87.335,87.306,87.323,310400003.0
2005-08-18 10:21:00,87.309,87.328,87.296,87.314,292699995.0
2005-08-18 10:22:00,87.322,87.337,87.311,87.319,250300004.0
2005-08-18 10:23:00,87.294,87.329,87.294,87.325,171499998.0
2005-08-18 10:24:00,87.326,87.328,87.298,87.314,148299999.0
2005-08-18 10:25:00,87.307,87.328,87.301,87.326,316900000.0
2005-08-18 10:26:00,87.313,87.326,87.298,87.319,203599998.0
2005-08-18 10:27:00,87.327,87.336,87.312,87.33,284100002.0
2005-08-18 10:28:00,87.31,87.338,87.31,87.329,180999998.0
2005-08-18 10:29:00,87.316,87.336,87.311,87.326,192899996.0
2005-08-18 10:30:00,87.312,87.332,87.302,87.321,71600000.0
2005-08-18 10:31:00,87.291,87.31,87.255,87.284,223600001.0
2005-08-18 10:32:00,87.293,87.322,87.293,87.296,143699996.0
2005-08-18 10:33:00,87.33,87.349,87.317,87.317,222099998.0
2005-08-18 10:34:00,87.335,87.347,87.322,87.343,213599999.0
2005-08-18 10:35:00,87.317,87.345,87.293,87.316,319099994.0
2005-08-18 10:36:00,87.334,87.343,87.311,87.319,357900001.0
2005-08-18 10:37:00,87.344,87.377,87.332,87.337,289899999.0
2005-08-18 10:38:00,87.335,87.346,87.316,87.334,334399995.0
2005-08-18 10:39:00,87.337,87.347,87.31,87.325,313999999.0
2005-08-18 10:40:00,87.307,87.338,87.306,87.336,181400000.0
2005-08-18 10:41:00,87.322,87.341,87.313,87.341,192299996.0
2005-08-18 10:42:00,87.333,87.35,87.322,87.335,140299999.0
2005-08-18 10:43:00,87.342,87.35,87.316,87.316,206399999.0
2005-08-18 10:44:00,87.338,87.347,87.313,87.313,349900002.0
2005-08-18 10:45:00,87.335,87.348,87.322,87.333,302400002.0
2005-08-18 10:46:00,87.321,87.336,87.315,87.315,204600003.0
2005-08-18 10:47:00,87.332,87.338,87.314,87.331,207200001.0
2005-08-18 10:48:00,87.336,87.343,87.317,87.322,278000001.0
2005-08-18 10:49:00,87.327,87.339,87.305,87.322,132900002.0
2005-08-18 10:50:00,87.334,87.351,87.326,87.351,88300000.0
2005-08-18 10:51:00,87.344,87.364,87.344,87.353,180599998.0
2005-08-18 10:52:00,87.346,87.37,87.329,87.35,214499998.0
2005-08-18 10:53:00,87.373,87.392,87.366,87.378,231099996.0
2005-08-18 10:54:00,87.377,87.384,87.326,87.365,264700001.0
2005-08-18 10:55:00,87.369,87.395,87.367,87.383,181300000.0
2005-08-18 10:56:00,87.373,87.406,87.367,87.406,206699999.0
2005-08-18 10:57:00,87.392,87.416,87.387,87.399,247099995.0
2005-08-18 10:58:00,87.403,87.415,87.384,87.399,206499996.0
2005-08-18 10:59:00,87.388,87.413,87.383,87.401,156999998.0
2005-08-18 11:00:00,87.398,87.398,87.362,87.362,213700004.0
2005-08-18 11:01:00,87.413,87.433,87.409,87.414,273199994.0
2005-08-18 11:02:00,87.412,87.433,87.394,87.414,265699999.0
2005-08-18 11:03:00,87.432,87.432,87.392,87.392,220900000.0
2005-08-18 11:04:00,87.425,87.435,87.413,87.413,154699999.0
2005-08-18 11:05:00,87.417,87.434,87.4,87.4,295500001.0
2005-08-18 11:06:00,87.401,87.415,87.382,87.41,217900001.0
2005-08-18 11:07:00,87.413,87.413,87.394,87.394,70599998.0
2005-08-18 11:08:00,87.395,87.402,87.369,87.376,271099997.0
2005-08-18 11:09:00,87.4,87.411,87.386,87.386,124800001.0
2005-08-18 11:10:00,87.381,87.412,87.381,87.393,283599999.0
2005-08-18 11:11:00,87.366,87.412,87.366,87.402,370499999.0
2005-08-18 11:12:00,87.401,87.401,87.368,87.37,136999998.0
2005-08-18 11:13:00,87.39,87.392,87.37,87.372,185499999.0
2005-08-18 11:14:00,87.38,87.389,87.358,87.371,262100001.0
2005-08-18 11:15:00,87.364,87.391,87.358,87.37,312100002.0
2005-08-18 11:16:00,87.364,87.38,87.351,87.364,121800000.0
2005-08-18 11:17:00,87.369,87.383,87.353,87.373,168999997.0
2005-08-18 11:18:00,87.326,87.36,87.317,87.328,240800001.0
2005-08-18 11:19:00,87.314,87.314,87.289,87.292,171800000.0
2005-08-18 11:20:00,87.298,87.32,87.29,87.315,364000003.0
2005-08-18 11:21:00,87.289,87.305,87.274,87.303,274299996.0
2005-08-18 11:22:00,87.271,87.293,87.264,87.281,173100001.0
2005-08-18 11:23:00,87.261,87.277,87.233,87.273,173499999.0
2005-08-18 11:24:00,87.255,87.276,87.248,87.26,228099999.0
2005-08-18 11:25:00,87.286,87.31,87.279,87.306,273399999.0
2005-08-18 11:26:00,87.311,87.328,87.293,87.304,219499997.0
2005-08-18 11:27:00,87.307,87.334,87.294,87.308,275499996.0
2005-08-18 11:28:00,87.315,87.318,87.291,87.304,312900002.0
2005-08-18 11:29:00,87.291,87.32,87.268,87.32,279699997.0
2005-08-18 11:30:00,87.303,87.326,87.298,87.326,293800000.0
2005-08-18 11:31:00,87.322,87.322,87.294,87.315,272300000.0
2005-08-18 11:32:00,87.305,87.319,87.277,87.29,380700000.0
2005-08-18 11:33:00,87.279,87.303,87.263,87.285,237800000.0
2005-08-18 11:34:00,87.274,87.312,87.274,87.306,388299998.0
2005-08-18 11:35:00,87.294,87.32,87.294,87.31,230599996.0
2005-08-18 11:36:00,87.277,87.31,87.272,87.295,199800000.0
2005-08-18 11:37:00,87.275,87.305,87.275,87.299,268100003.0
2005-08-18 11:38:00,87.3,87.32,87.29,87.303,294899998.0
2005-08-18 11:39:00,87.306,87.326,87.3,87.326,231799996.0
2005-08-18 11:40:00,87.327,87.327,87.288,87.307,376099992.0
2005-08-18 11:41:00,87.322,87.327,87.296,87.308,294900001.0
2005-08-18 11:42:00,87.324,87.338,87.304,87.317,180500000.0
2005-08-18 11:43:00,87.313,87.331,87.301,87.303,143499999.0
2005-08-18 11:44:00,87.316,87.326,87.3,87.305,262799996.0
2005-08-18 11:45:00,87.292,87.318,87.291,87.307,324800000.0
2005-08-18 11:46:00,87.288,87.293,87.269,87.273,313199997.0
2005-08-18 11:47:00,87.271,87.272,87.237,87.247,260599997.0
2005-08-18 11:48:00,87.236,87.271,87.236,87.258,242100002.0
2005-08-18 11:49:00,87.257,87.294,87.245,87.251,403300001.0
2005-08-18 11:50:00,87.259,87.278,87.246,87.255,324199995.0
2005-08-18 11:51:00,87.261,87.268,87.241,87.247,198600001.0
2005-08-18 11:52:00,87.268,87.281,87.25,87.261,335499996.0
2005-08-18 11:53:00,87.264,87.294,87.253,87.27,311799999.0
2005-08-18 11:54:00,87.268,87.277,87.248,87.248,172000002.0
2005-08-18 11:55:00,87.251,87.27,87.251,87.27,223799999.0
2005-08-18 11:56:00,87.272,87.273,87.239,87.256,239600002.0
2005-08-18 11:57:00,87.26,87.275,87.248,87.25,143099999.0
2005-08-18 11:58:00,87.24,87.268,87.24,87.257,180800000.0
2005-08-18 11:59:00,87.263,87.269,87.242,87.248,300000002.0
2005-08-18 12:00:00,87.263,87.263,87.234,87.249,287099999.0
2005-08-18 12:01:00,87.244,87.249,87.22,87.231,161399998.0
2005-08-18 12:02:00,87.265,87.285,87.245,87.265,187199995.0
2005-08-18 12:03:00,87.254,87.276,87.244,87.264,288399995.0
2005-08-18 12:04:00,87.253,87.261,87.234,87.248,173199999.0
2005-08-18 12:05:00,87.242,87.26,87.241,87.255,121499999.0
2005-08-18 12:06:00,87.245,87.265,87.243,87.262,254599998.0
2005-08-18 12:07:00,87.25,87.25,87.227,87.23,273800003.0
2005-08-18 12:08:00,87.239,87.241,87.218,87.225,208600000.0
2005-08-18 12:09:00,87.23,87.234,87.2,87.2,214300000.0
2005-08-18 12:10:00,87.208,87.219,87.195,87.203,266600000.0
2005-08-18 12:11:00,87.205,87.225,87.191,87.196,232000000.0
2005-08-18 12:12:00,87.188,87.224,87.185,87.203,324800002.0
2005-08-18 12:13:00,87.209,87.224,87.192,87.211,203099997.0
2005-08-18 12:14:00,87.22,87.226,87.196,87.213,282999994.0
2005-08-18 12:15:00,87.216,87.23,87.196,87.225,128499997.0
2005-08-18 12:16:00,87.2,87.227,87.2,87.218,220599999.0
2005-08-18 12:17:00,87.199,87.23,87.194,87.211,233200000.0
2005-08-18 12:18:00,87.201,87.22,87.186,87.206,248700002.0
2005-08-18 12:19:00,87.205,87.228,87.205,87.21,298800004.0
2005-08-18 12:20:00,87.21,87.23,87.209,87.23,214999997.0
2005-08-18 12:21:00,87.216,87.248,87.211,87.236,268600003.0
2005-08-18 12:22:00,87.215,87.241,87.211,87.233,349099999.0
2005-08-18 12:23:00,87.244,87.249,87.223,87.237,242500002.0
2005-08-18 12:24:00,87.249,87.265,87.238,87.251,219699995.0
2005-08-18 12:25:00,87.239,87.273,87.239,87.261,149700000.0
2005-08-18 12:26:00,87.268,87.273,87.249,87.265,199800001.0
2005-08-18 12:27:00,87.245,87.262,87.239,87.255,290800000.0
2005-08-18 12:28:00,87.259,87.28,87.246,87.264,224700000.0
2005-08-18 12:29:00,87.269,87.284,87.258,87.28,314699998.0
2005-08-18 12:30:00,87.252,87.281,87.252,87.28,282199997.0
2005-08-18 12:31:00,87.27,87.285,87.245,87.257,177799997.0
2005-08-18 12:32:00,87.233,87.254,87.223,87.254,227300000.0
2005-08-18 12:33:00,87.255,87.26,87.23,87.23,341800000.0
2005-08-18 12:34:00,87.248,87.274,87.233,87.256,256800000.0
2005-08-18 12:35:00,87.239,87.262,87.239,87.262,152900000.0
2005-08-18 12:36:00,87.233,87.253,87.221,87.237,187500000.0
2005-08-18 12:37:00,87.258,87.26,87.243,87.245,164599997.0
2005-08-18 12:38:00,87.243,87.265,87.238,87.265,254600000.0
2005-08-18 12:39:00,87.257,87.265,87.242,87.253,145600003.0
2005-08-18 12:40:00,87.253,87.261,87.247,87.254,69000002.0
2005-08-18 12:41:00,87.223,87.241,87.218,87.238,174800004.0
2005-08-18 12:42:00,87.24,87.243,87.221,87.242,199100003.0
2005-08-18 12:43:00,87.24,87.244,87.216,87.216,171899999.0
2005-08-18 12:44:00,87.218,87.245,87.216,87.231,150099999.0
2005-08-18 12:45:00,87.221,87.259,87.221,87.239,249599995.0
2005-08-18 12:46:00,87.214,87.237,87.208,87.227,220999999.0
2005-08-18 12:47:00,87.213,87.236,87.21,87.228,326699994.0
2005-08-18 12:48:00,87.212,87.23,87.206,87.225,194399998.0
2005-08-18 12:49:00,87.227,87.238,87.223,87.238,26100000.0
2005-08-18 12:50:00,87.232,87.245,87.211,87.222,221499998.0
2005-08-18 12:51:00,87.202,87.224,87.202,87.223,308599997.0
2005-08-18 12:52:00,87.213,87.235,87.194,87.217,285200001.0
2005-08-18 12:53:00,87.224,87.224,87.145,87.145,270999994.0
2005-08-18 12:54:00,87.211,87.212,87.186,87.195,98099998.0
2005-08-18 12:55:00,87.177,87.223,87.177,87.208,343000000.0
2005-08-18 12:56:00,87.175,87.217,87.175,87.215,190599999.0
2005-08-18 12:57:00,87.218,87.218,87.191,87.195,239699997.0
2005-08-18 12:58:00,87.218,87.245,87.205,87.216,328800000.0
2005-08-18 12:59:00,87.233,87.241,87.196,87.196,175499999.0
2005-08-18 13:00:00,87.225,87.246,87.201,87.201,231899999.0
2005-08-18 13:01:00,87.213,87.23,87.201,87.216,299100001.0
2005-08-18 13:02:00,87.204,87.228,87.202,87.218,259700001.0
2005-08-18 13:03:00,87.208,87.233,87.205,87.224,290499999.0
2005-08-18 13:04:00,87.217,87.226,87.203,87.217,259599998.0
2005-08-18 13:05:00,87.21,87.245,87.21,87.241,120000000.0
2005-08-18 13:06:00,87.238,87.239,87.214,87.22,162199999.0
2005-08-18 13:07:00,87.228,87.243,87.198,87.198,209699998.0
2005-08-18 13:08:00,87.226,87.231,87.211,87.216,233199999.0
2005-08-18 13:09:00,87.216,87.23,87.201,87.203,250099998.0
2005-08-18 13:10:00,87.206,87.223,87.203,87.223,142000000.0
2005-08-18 13:11:00,87.213,87.237,87.208,87.236,242500002.0
2005-08-18 13:12:00,87.219,87.246,87.217,87.246,223000001.0
2005-08-18 13:13:00,87.216,87.239,87.216,87.235,227500000.0
2005-08-18 13:14:00,87.232,87.235,87.214,87.218,354599998.0
2005-08-18 13:15:00,87.23,87.23,87.188,87.188,281700002.0
2005-08-18 13:16:00,87.212,87.224,87.195,87.209,70599999.0
2005-08-18 13:17:00,87.227,87.23,87.173,87.199,166199997.0
2005-08-18 13:18:00,87.209,87.227,87.201,87.214,287999999.0
2005-08-18 13:19:00,87.223,87.231,87.208,87.208,258399999.0
2005-08-18 13:20:00,87.214,87.231,87.214,87.231,36000000.0
2005-08-18 13:21:00,87.216,87.237,87.212,87.227,152999999.0
2005-08-18 13:22:00,87.206,87.228,87.206,87.223,210799999.0
2005-08-18 13:23:00,87.213,87.231,87.203,87.215,257099998.0
2005-08-18 13:24:00,87.21,87.232,87.21,87.232,129400001.0
2005-08-18 13:25:00,87.235,87.244,87.215,87.215,240799995.0
2005-08-18 13:26:00,87.223,87.237,87.206,87.237,285100000.0
2005-08-18 13:27:00,87.228,87.239,87.213,87.213,168199996.0
2005-08-18 13:28:00,87.222,87.237,87.208,87.23,287799997.0
2005-08-18 13:29:00,87.224,87.24,87.215,87.233,214400003.0
2005-08-18 13:30:00,87.22,87.235,87.202,87.235,281800000.0
2005-08-18 13:31:00,87.235,87.235,87.214,87.222,247099995.0
2005-08-18 13:32:00,87.232,87.245,87.216,87.228,225700002.0
2005-08-18 13:33:00,87.213,87.23,87.208,87.223,142500000.0
2005-08-18 13:34:00,87.23,87.244,87.216,87.216,201800000.0
2005-08-18 13:35:00,87.223,87.246,87.223,87.243,371999998.0
2005-08-18 13:36:00,87.232,87.25,87.225,87.25,224499997.0
2005-08-18 13:37:00,87.253,87.257,87.23,87.233,255400001.0
2005-08-18 13:38:00,87.253,87.253,87.215,87.215,205999996.0
2005-08-18 13:39:00,87.243,87.243,87.217,87.231,181799998.0
2005-08-18 13:40:00,87.225,87.238,87.213,87.232,191199999.0
2005-08-18 13:41:00,87.216,87.235,87.209,87.227,238800000.0
2005-08-18 13:42:00,87.217,87.235,87.204,87.215,271100000.0
2005-08-18 13:43:00,87.23,87.23,87.21,87.21,251499995.0
2005-08-18 13:44:00,87.232,87.241,87.224,87.226,216800000.0
2005-08-18 13:45:00,87.224,87.241,87.209,87.227,236099998.0
2005-08-18 13:46:00,87.223,87.231,87.206,87.213,159100001.0
2005-08-18 13:47:00,87.22,87.235,87.199,87.224,263500003.0
2005-08-18 13:48:00,87.212,87.223,87.191,87.209,301800003.0
2005-08-18 13:49:00,87.2,87.228,87.199,87.228,269599999.0
2005-08-18 13:50:00,87.215,87.22,87.19,87.201,371500001.0
2005-08-18 13:51:00,87.188,87.201,87.181,87.2,145399999.0
2005-08-18 13:52:00,87.162,87.201,87.162,87.201,281300000.0
2005-08-18 13:53:00,87.187,87.218,87.187,87.212,255500000.0
2005-08-18 13:54:00,87.193,87.214,87.184,87.199,310099999.0
2005-08-18 13:55:00,87.204,87.222,87.182,87.193,243400002.0
2005-08-18 13:56:00,87.194,87.207,87.186,87.207,161199999.0
2005-08-18 13:57:00,87.2,87.206,87.162,87.17,214699999.0
2005-08-18 13:58:00,87.185,87.2,87.159,87.18,314400000.0
2005-08-18 13:59:00,87.202,87.202,87.174,87.177,222500002.0
2005-08-18 14:00:00,87.186,87.2,87.164,87.187,238799997.0
2005-08-18 14:01:00,87.207,87.207,87.176,87.192,221099997.0
2005-08-18 14:02:00,87.19,87.22,87.183,87.188,144000000.0
2005-08-18 14:03:00,87.216,87.224,87.192,87.192,270200000.0
2005-08-18 14:04:00,87.204,87.219,87.192,87.21,330500001.0
2005-08-18 14:05:00,87.199,87.218,87.195,87.195,161699999.0
2005-08-18 14:06:00,87.218,87.222,87.194,87.204,275000000.0
2005-08-18 14:07:00,87.188,87.208,87.174,87.192,249399996.0
2005-08-18 14:08:00,87.167,87.188,87.158,87.171,236900000.0
2005-08-18 14:09:00,87.167,87.189,87.167,87.185,191899998.0
2005-08-18 14:10:00,87.162,87.185,87.15,87.185,160100000.0
2005-08-18 14:11:00,87.178,87.189,87.163,87.167,224199999.0
2005-08-18 14:12:00,87.165,87.182,87.138,87.152,225299997.0
2005-08-18 14:13:00,87.156,87.171,87.138,87.171,166699999.0
2005-08-18 14:14:00,87.153,87.164,87.132,87.147,140100001.0
2005-08-18 14:15:00,87.172,87.177,87.148,87.165,189799999.0
2005-08-18 14:16:00,87.166,87.166,87.145,87.146,126700000.0
2005-08-18 14:17:00,87.151,87.163,87.139,87.161,211099998.0
2005-08-18 14:18:00,87.16,87.175,87.132,87.17,239599995.0
2005-08-18 14:19:00,87.177,87.181,87.154,87.166,236700001.0
2005-08-18 14:20:00,87.165,87.169,87.144,87.144,206000000.0
2005-08-18 14:21:00,87.164,87.175,87.144,87.156,218700000.0
2005-08-18 14:22:00,87.128,87.156,87.128,87.133,277900000.0
2005-08-18 14:23:00,87.12,87.143,87.107,87.143,393600003.0
2005-08-18 14:24:00,87.15,87.151,87.116,87.132,221099996.0
2005-08-18 14:25:00,87.146,87.151,87.112,87.116,207399999.0
2005-08-18 14:26:00,87.109,87.129,87.102,87.124,304000002.0
2005-08-18 14:27:00,87.124,87.126,87.1,87.125,208199999.0
2005-08-18 14:28:00,87.098,87.127,87.098,87.105,179800001.0
2005-08-18 14:29:00,87.138,87.138,87.111,87.125,456599995.0
2005-08-18 14:30:00,87.142,87.142,87.085,87.114,152599999.0
2005-08-18 14:31:00,87.122,87.153,87.085,87.126,269600001.0
2005-08-18 14:32:00,87.112,87.142,87.112,87.141,271799999.0
2005-08-18 14:33:00,87.129,87.151,87.124,87.142,179699997.0
2005-08-18 14:34:00,87.138,87.152,87.118,87.122,334599998.0
2005-08-18 14:35:00,87.131,87.153,87.126,87.15,178500001.0
2005-08-18 14:36:00,87.113,87.145,87.113,87.145,243700001.0
2005-08-18 14:37:00,87.133,87.149,87.112,87.124,117300001.0
2005-08-18 14:38:00,87.136,87.147,87.115,87.13,243699998.0
2005-08-18 14:39:00,87.139,87.152,87.117,87.136,283299997.0
2005-08-18 14:40:00,87.131,87.131,87.111,87.131,253499995.0
2005-08-18 14:41:00,87.118,87.133,87.105,87.105,328900000.0
2005-08-18 14:42:00,87.102,87.118,87.102,87.118,61700000.0
2005-08-18 14:43:00,87.104,87.135,87.09,87.135,252399998.0
2005-08-18 14:44:00,87.124,87.143,87.11,87.143,247699996.0
2005-08-18 14:45:00,87.137,87.145,87.12,87.138,181699999.0
2005-08-18 14:46:00,87.088,87.111,87.088,87.111,193699998.0
2005-08-18 14:47:00,87.114,87.116,87.081,87.081,207400004.0
2005-08-18 14:48:00,87.083,87.111,87.083,87.105,252900000.0
2005-08-18 14:49:00,87.101,87.114,87.082,87.082,135300000.0
2005-08-18 14:50:00,87.098,87.109,87.072,87.082,259600000.0
2005-08-18 14:51:00,87.089,87.099,87.065,87.082,299399996.0
2005-08-18 14:52:00,87.065,87.115,87.065,87.115,240800000.0
2005-08-18 14:53:00,87.124,87.124,87.103,87.104,158199999.0
2005-08-18 14:54:00,87.101,87.127,87.093,87.107,272199996.0
2005-08-18 14:55:00,87.12,87.139,87.098,87.11,375800000.0
2005-08-18 14:56:00,87.097,87.12,87.094,87.098,272300003.0
2005-08-18 14:57:00,87.1,87.115,87.072,87.09,263499997.0
2005-08-18 14:58:00,87.1,87.1,87.072,87.08,175699996.0
2005-08-18 14:59:00,87.06,87.081,87.02,87.072,209300001.0
2005-08-18 15:00:00,87.058,87.073,87.048,87.063,207599998.0
2005-08-18 15:01:00,87.066,87.093,87.062,87.093,144900001.0
2005-08-18 15:02:00,87.079,87.101,87.073,87.086,266199999.0
2005-08-18 15:03:00,87.063,87.085,87.039,87.052,76500001.0
2005-08-18 15:04:00,87.024,87.073,87.024,87.073,237400001.0
2005-08-18 15:05:00,87.065,87.077,87.051,87.065,182699999.0
2005-08-18 15:06:00,87.048,87.083,87.048,87.082,149299998.0
2005-08-18 15:07:00,87.086,87.094,87.074,87.076,92700001.0
2005-08-18 15:08:00,87.097,87.098,87.068,87.068,212300000.0
2005-08-18 15:09:00,87.101,87.103,87.07,87.074,219399997.0
2005-08-18 15:10:00,87.071,87.088,87.067,87.072,126400002.0
2005-08-18 15:11:00,87.075,87.084,87.058,87.072,252100001.0
2005-08-18 15:12:00,87.085,87.088,87.063,87.068,169399998.0
2005-08-18 15:13:00,87.049,87.068,87.041,87.067,269500001.0
2005-08-18 15:14:00,87.061,87.075,87.043,87.054,325300002.0
2005-08-18 15:15:00,87.044,87.059,87.013,87.037,207000001.0
2005-08-18 15:16:00,87.019,87.049,86.999,87.011,332599994.0
2005-08-18 15:17:00,86.988,87.008,86.97,86.984,384099999.0
2005-08-18 15:18:00,86.965,86.99,86.962,86.982,239299996.0
2005-08-18 15:19:00,86.965,86.997,86.953,86.972,266599997.0
2005-08-18 15:20:00,86.966,86.994,86.964,86.983,346400002.0
2005-08-18 15:21:00,86.972,86.975,86.945,86.96,107399999.0
2005-08-18 15:22:00,86.947,86.997,86.913,86.997,163399998.0
2005-08-18 15:23:00,86.989,87.003,86.97,86.993,249799996.0
2005-08-18 15:24:00,86.997,87.019,86.997,87.008,227199999.0
2005-08-18 15:25:00,86.991,87.007,86.977,86.987,268099994.0
2005-08-18 15:26:00,86.977,86.998,86.975,86.995,138799998.0
2005-08-18 15:27:00,86.987,87.016,86.987,87.008,267500002.0
2005-08-18 15:28:00,87.002,87.014,86.994,87.011,253499995.0
2005-08-18 15:29:00,87.003,87.003,86.964,86.964,168700001.0
2005-08-18 15:30:00,86.964,86.977,86.952,86.965,123499999.0
2005-08-18 15:31:00,86.97,86.978,86.953,86.961,189100003.0
2005-08-18 15:32:00,86.954,86.97,86.945,86.957,190100002.0
2005-08-18 15:33:00,86.965,86.966,86.944,86.944,145799997.0
2005-08-18 15:34:00,86.951,86.965,86.932,86.962,331499999.0
2005-08-18 15:35:00,86.957,86.968,86.93,86.968,210999999.0
2005-08-18 15:36:00,86.96,86.991,86.96,86.991,253699995.0
2005-08-18 15:37:00,86.973,86.996,86.968,86.981,222300000.0
2005-08-18 15:38:00,86.973,86.977,86.947,86.961,232600004.0
2005-08-18 15:39:00,86.952,86.981,86.952,86.971,267800002.0
2005-08-18 15:40:00,86.96,86.977,86.95,86.968,246300001.0
2005-08-18 15:41:00,86.942,86.96,86.933,86.954,203600001.0
2005-08-18 15:42:00,86.96,86.971,86.935,86.971,188299998.0
2005-08-18 15:43:00,86.957,86.962,86.935,86.941,190099995.0
2005-08-18 15:44:00,86.929,86.959,86.926,86.947,274399996.0
2005-08-18 15:45:00,86.952,86.964,86.939,86.94,211800003.0
2005-08-18 15:46:00,86.951,86.951,86.904,86.915,239199997.0
2005-08-18 15:47:00,86.924,86.939,86.909,86.917,199300001.0
2005-08-18 15:48:00,86.943,86.962,86.933,86.94,186799998.0
2005-08-18 15:49:00,86.949,86.964,86.932,86.941,286700000.0
2005-08-18 15:50:00,86.942,86.961,86.938,86.95,97800001.0
2005-08-18 15:51:00,86.939,86.952,86.925,86.945,387699993.0
2005-08-18 15:52:00,86.938,86.947,86.915,86.934,270799999.0
2005-08-18 15:53:00,86.903,86.944,86.903,86.944,66500000.0
2005-08-18 15:54:00,86.953,86.953,86.899,86.899,127300001.0
2005-08-18 15:55:00,86.938,86.938,86.917,86.925,102800000.0
2005-08-18 15:56:00,86.935,86.944,86.896,86.91,203100000.0
2005-08-18 15:57:00,86.922,86.951,86.922,86.942,291300001.0
2005-08-18 15:58:00,86.925,86.925,86.885,86.885,100899999.0
2005-08-18 15:59:00,86.869,86.889,86.862,86.872,381399997.0
2005-08-18 16:00:00,86.876,86.876,86.836,86.838,259799999.0
2005-08-18 16:01:00,86.824,86.836,86.808,86.836,144099999.0
2005-08-18 16:02:00,86.828,86.828,86.799,86.807,193900000.0
2005-08-18 16:03:00,86.807,86.828,86.802,86.812,204700001.0
2005-08-18 16:04:00,86.803,86.805,86.769,86.769,279300000.0
2005-08-18 16:05:00,86.775,86.797,86.765,86.782,126999998.0
2005-08-18 16:06:00,86.79,86.812,86.778,86.812,213699996.0
2005-08-18 16:07:00,86.821,86.822,86.793,86.8,283599999.0
2005-08-18 16:08:00,86.79,86.804,86.772,86.785,309799999.0
2005-08-18 16:09:00,86.768,86.801,86.766,86.77,221699997.0
2005-08-18 16:10:00,86.794,86.806,86.77,86.77,387100000.0
2005-08-18 16:11:00,86.759,86.786,86.752,86.76,169899999.0
2005-08-18 16:12:00,86.772,86.796,86.767,86.796,128599997.0
2005-08-18 16:13:00,86.781,86.797,86.749,86.761,283399996.0
2005-08-18 16:14:00,86.763,86.782,86.76,86.774,240600001.0
2005-08-18 16:15:00,86.773,86.797,86.772,86.785,242199998.0
2005-08-18 16:16:00,86.769,86.781,86.757,86.777,163999997.0
2005-08-18 16:17:00,86.763,86.795,86.748,86.78,201999997.0
2005-08-18 16:18:00,86.795,86.808,86.786,86.789,242900001.0
2005-08-18 16:19:00,86.801,86.801,86.773,86.773,285499999.0
2005-08-18 16:20:00,86.765,86.793,86.765,86.79,283699999.0
2005-08-18 16:21:00,86.784,86.784,86.76,86.768,329600003.0
2005-08-18 16:22:00,86.776,86.786,86.756,86.765,148599999.0
2005-08-18 16:23:00,86.756,86.781,86.754,86.776,202400000.0
2005-08-18 16:24:00,86.782,86.787,86.766,86.774,262300000.0
2005-08-18 16:25:00,86.782,86.782,86.743,86.75,188899999.0
2005-08-18 16:26:00,86.741,86.776,86.741,86.776,180900006.0
2005-08-18 16:27:00,86.789,86.8,86.774,86.777,352700002.0
2005-08-18 16:28:00,86.781,86.8,86.775,86.794,191900001.0
2005-08-18 16:29:00,86.763,86.816,86.763,86.802,257799998.0
2005-08-18 16:30:00,86.774,86.828,86.774,86.813,416500002.0
2005-08-18 16:31:00,86.821,86.835,86.768,86.782,232399999.0
2005-08-18 16:32:00,86.8,86.853,86.776,86.824,212699998.0
2005-08-18 16:33:00,86.834,86.847,86.794,86.799,178900002.0
2005-08-18 16:34:00,86.824,86.836,86.797,86.809,301399998.0
2005-08-18 16:35:00,86.812,86.835,86.786,86.796,205399998.0
2005-08-18 16:36:00,86.835,86.839,86.802,86.807,381599999.0
2005-08-18 16:37:00,86.811,86.834,86.793,86.817,311100002.0
2005-08-18 16:38:00,86.793,86.829,86.776,86.81,259400000.0
2005-08-18 16:39:00,86.811,86.818,86.784,86.817,409200002.0
2005-08-18 16:40:00,86.816,86.818,86.784,86.802,262800001.0
2005-08-18 16:41:00,86.795,86.824,86.787,86.811,307600000.0
2005-08-18 16:42:00,86.816,86.844,86.801,86.824,299499998.0
2005-08-18 16:43:00,86.776,86.811,86.776,86.81,220800000.0
2005-08-18 16:44:00,86.801,86.815,86.784,86.804,209199996.0
2005-08-18 16:45:00,86.78,86.801,86.767,86.779,417100001.0
2005-08-18 16:46:00,86.773,86.792,86.768,86.792,225899995.0
2005-08-18 16:47:00,86.797,86.804,86.739,86.749,159600002.0
2005-08-18 16:48:00,86.762,86.796,86.75,86.772,154199999.0
2005-08-18 16:49:00,86.765,86.836,86.757,86.806,199800004.0
2005-08-18 16:50:00,86.802,86.836,86.793,86.83,300599999.0
2005-08-18 16:51:00,86.847,86.85,86.789,86.85,221699999.0
2005-08-18 16:52:00,86.804,86.856,86.797,86.84,288099999.0
2005-08-18 16:53:00,86.835,86.86,86.818,86.847,205600000.0
2005-08-18 16:54:00,86.842,86.863,86.825,86.855,268799998.0
2005-08-18 16:55:00,86.833,86.862,86.805,86.818,197299999.0
2005-08-18 16:56:00,86.843,86.887,86.825,86.887,218800001.0
2005-08-18 16:57:00,86.89,86.905,86.86,86.883,195000002.0
2005-08-18 16:58:00,86.892,86.9,86.856,86.87,366200002.0
2005-08-18 16:59:00,86.849,86.891,86.84,86.864,246400001.0
2005-08-18 17:00:00,86.878,86.878,86.812,86.832,198799998.0
2005-08-18 17:01:00,86.82,86.842,86.793,86.816,298600002.0
2005-08-18 17:02:00,86.798,86.828,86.776,86.815,205200004.0
2005-08-18 17:03:00,86.799,86.799,86.76,86.765,315699999.0
2005-08-18 17:04:00,86.786,86.8,86.782,86.8,145900000.0
2005-08-18 17:05:00,86.797,86.823,86.79,86.799,315300001.0
2005-08-18 17:06:00,86.794,86.822,86.794,86.814,173699998.0
2005-08-18 17:07:00,86.824,86.833,86.813,86.813,141099999.0
2005-08-18 17:08:00,86.804,86.834,86.804,86.82,241700001.0
2005-08-18 17:09:00,86.842,86.865,86.829,86.855,131399999.0
2005-08-18 17:10:00,86.831,86.857,86.831,86.857,208099999.0
2005-08-18 17:11:00,86.861,86.894,86.861,86.891,121499998.0
2005-08-18 17:12:00,86.889,86.903,86.884,86.897,190199997.0
2005-08-18 17:13:00,86.895,86.909,86.875,86.903,287600003.0
2005-08-18 17:14:00,86.88,86.899,86.875,86.898,356799997.0
2005-08-18 17:15:00,86.887,86.915,86.878,86.884,171199999.0
2005-08-18 17:16:00,86.879,86.916,86.879,86.916,194300001.0
2005-08-18 17:17:00,86.893,86.915,86.886,86.912,308900001.0
2005-08-18 17:18:00,86.899,86.915,86.875,86.879,204899999.0
2005-08-18 17:19:00,86.873,86.889,86.857,86.889,333199996.0
2005-08-18 17:20:00,86.879,86.906,86.879,86.901,281499998.0
2005-08-18 17:21:00,86.895,86.91,86.884,86.902,135599998.0
2005-08-18 17:22:00,86.905,86.905,86.872,86.872,245600000.0
2005-08-18 17:23:00,86.874,86.896,86.865,86.896,87500000.0
2005-08-18 17:24:00,86.896,86.899,86.871,86.871,145600001.0
2005-08-18 17:25:00,86.87,86.894,86.87,86.887,172400000.0
2005-08-18 17:26:00,86.905,86.906,86.888,86.888,302299998.0
2005-08-18 17:27:00,86.898,86.923,86.897,86.913,153299998.0
2005-08-18 17:28:00,86.918,86.924,86.899,86.909,162400000.0
2005-08-18 17:29:00,86.915,86.932,86.898,86.917,179800001.0
2005-08-18 17:30:00,86.917,86.94,86.908,86.921,256199999.0
2005-08-18 17:31:00,86.905,86.932,86.904,86.918,208199998.0
2005-08-18 17:32:00,86.913,86.93,86.901,86.93,356699996.0
2005-08-18 17:33:00,86.928,86.93,86.903,86.903,219799998.0
2005-08-18 17:34:00,86.928,86.953,86.925,86.929,206099999.0
2005-08-18 17:35:00,86.942,86.947,86.928,86.928,88000000.0
2005-08-18 17:36:00,86.937,86.96,86.915,86.923,252499998.0
2005-08-18 17:37:00,86.917,86.922,86.887,86.891,247899998.0
2005-08-18 17:38:00,86.906,86.911,86.885,86.905,440700007.0
2005-08-18 17:39:00,86.884,86.884,86.846,86.855,123900000.0
2005-08-18 17:40:00,86.853,86.887,86.834,86.87,117900000.0
2005-08-18 17:41:00,86.877,86.902,86.872,86.872,127400000.0
2005-08-18 17:42:00,86.89,86.916,86.89,86.912,309600001.0
2005-08-18 17:43:00,86.892,86.945,86.892,86.945,279399999.0
2005-08-18 17:44:00,86.937,86.965,86.927,86.951,256499998.0
2005-08-18 17:45:00,86.987,87.004,86.983,86.997,177900002.0
2005-08-18 17:46:00,87.006,87.006,86.965,86.965,127800001.0
2005-08-18 17:47:00,86.985,86.99,86.97,86.976,248200000.0
2005-08-18 17:48:00,86.975,86.991,86.97,86.97,100099999.0
2005-08-18 17:49:00,86.965,86.992,86.956,86.973,165999998.0
2005-08-18 17:50:00,86.967,87.001,86.967,86.977,221699998.0
2005-08-18 17:51:00,86.968,86.977,86.953,86.959,251000001.0
2005-08-18 17:52:00,86.972,86.978,86.953,86.965,201700000.0
2005-08-18 17:53:00,86.982,86.988,86.963,86.987,150599998.0
2005-08-18 17:54:00,86.963,86.977,86.949,86.977,196199999.0
2005-08-18 17:55:00,86.979,86.985,86.953,86.956,204800002.0
2005-08-18 17:56:00,86.973,86.98,86.946,86.964,236800001.0
2005-08-18 17:57:00,86.967,86.967,86.941,86.943,247000002.0
2005-08-18 17:58:00,86.96,86.97,86.942,86.95,137599999.0
2005-08-18 17:59:00,86.961,86.961,86.936,86.94,147800000.0
2005-08-18 18:00:00,86.942,86.968,86.933,86.944,259000000.0
2005-08-18 18:01:00,86.925,86.964,86.925,86.94,1774300002.0
2005-08-18 18:02:00,86.97,86.97,86.94,86.96,1832899992.0
2005-08-18 18:03:00,86.95,86.98,86.94,86.98,1832899992.0
2005-08-18 18:04:00,86.97,86.99,86.97,86.99,1832899992.0
2005-08-18 18:05:00,86.98,87.02,86.98,87.0,1832899992.0
2005-08-18 18:06:00,87.01,87.03,87.0,87.03,1832899992.0
2005-08-18 18:07:00,87.02,87.02,86.98,86.99,1832899992.0
2005-08-18 18:08:00,86.98,86.99,86.95,86.95,1832899992.0
2005-08-18 18:09:00,86.96,86.98,86.96,86.97,1832899992.0
2005-08-18 18:10:00,86.968,86.992,86.951,86.972,1832899992.0
2005-08-18 18:11:00,86.993,87.012,86.976,86.983,1048199998.0
2005-08-18 18:12:00,86.997,87.004,86.973,86.974,1316599999.0
2005-08-18 18:13:00,86.993,87.01,86.972,86.983,1787999991.0
2005-08-18 18:14:00,87.02,87.03,87.02,87.03,896199992.0
2005-08-18 18:15:00,87.02,87.04,87.02,87.02,896199992.0
2005-08-18 18:16:00,87.03,87.03,87.02,87.02,896199992.0
2005-08-18 18:17:00,87.003,87.014,86.979,86.98,896199992.0
2005-08-18 18:18:00,87.004,87.024,86.989,86.999,1010999991.0
2005-08-18 18:19:00,87.001,87.016,86.968,86.99,1905199991.0
2005-08-18 18:20:00,86.985,87.005,86.974,86.986,1755899987.0
2005-08-18 18:21:00,86.97,86.994,86.958,86.972,1659100011.0
2005-08-18 18:22:00,86.962,86.986,86.95,86.97,1198200002.0
2005-08-18 18:23:00,86.97,86.97,86.95,86.96,1930099996.0
2005-08-18 18:24:00,86.95,86.97,86.94,86.95,1930099996.0
2005-08-18 18:25:00,86.911,86.946,86.907,86.927,1930099996.0
2005-08-18 18:26:00,86.903,86.94,86.903,86.923,1975200004.0
2005-08-18 18:27:00,86.906,86.936,86.906,86.914,1256899995.0
2005-08-18 18:28:00,86.908,86.921,86.878,86.878,1493099992.0
2005-08-18 18:29:00,86.893,86.925,86.884,86.91,1020599991.0
2005-08-18 18:30:00,86.932,86.942,86.918,86.928,935300001.0
2005-08-18 18:31:00,86.915,86.936,86.899,86.926,1430900004.0
2005-08-18 18:32:00,86.932,86.953,86.919,86.953,1492999991.0
2005-08-18 18:33:00,86.95,86.97,86.94,86.96,1969899988.0
2005-08-18 18:34:00,86.93,86.955,86.925,86.953,1969899988.0
2005-08-18 18:35:00,86.954,86.969,86.936,86.938,1815599996.0
2005-08-18 18:36:00,86.959,86.97,86.941,86.941,837400003.0
2005-08-18 18:37:00,86.947,86.969,86.924,86.962,1172899993.0
2005-08-18 18:38:00,86.945,86.97,86.92,86.956,873499989.0
2005-08-18 18:39:00,86.937,86.96,86.929,86.951,1117400000.0
2005-08-18 18:40:00,86.95,86.957,86.926,86.928,1932599991.0
2005-08-18 18:41:00,86.937,86.971,86.936,86.961,725999996.0
2005-08-18 18:42:00,86.96,86.965,86.935,86.935,1344199992.0
2005-08-18 18:43:00,86.944,86.971,86.938,86.971,571799996.0
2005-08-18 18:44:00,86.971,86.973,86.942,86.942,1101699992.0
2005-08-18 18:45:00,86.957,86.97,86.937,86.94,554899998.0
2005-08-18 18:46:00,86.968,86.992,86.95,86.967,1002000001.0
2005-08-18 18:47:00,86.988,87.002,86.977,86.984,319599996.0
2005-08-18 18:48:00,87.002,87.004,86.97,86.97,497599994.0
2005-08-18 18:49:00,86.953,86.967,86.939,86.955,692899999.0
2005-08-18 18:50:00,86.941,86.966,86.925,86.938,790899993.0
2005-08-18 18:51:00,86.949,86.978,86.949,86.965,1220700007.0
2005-08-18 18:52:00,86.947,86.962,86.926,86.939,1376500005.0
2005-08-18 18:53:00,86.944,86.957,86.921,86.943,1366899988.0
2005-08-18 18:54:00,86.948,86.977,86.942,86.963,1563799999.0
2005-08-18 18:55:00,86.96,86.985,86.957,86.974,1640999997.0
2005-08-18 18:56:00,86.965,86.986,86.961,86.985,392100003.0
2005-08-18 18:57:00,86.976,86.994,86.971,86.987,425299999.0
2005-08-18 18:58:00,86.974,87.005,86.974,86.999,1024499996.0
2005-08-18 18:59:00,87.0,87.016,86.984,86.993,1031099998.0
2005-08-18 19:00:00,87.007,87.036,87.007,87.029,325899999.0
2005-08-18 19:01:00,87.024,87.047,87.022,87.04,379300002.0
2005-08-18 19:02:00,87.024,87.042,87.017,87.027,218499999.0
2005-08-18 19:03:00,87.039,87.047,87.025,87.027,480400002.0
2005-08-18 19:04:00,87.042,87.042,87.017,87.02,472100001.0
2005-08-18 19:05:00,87.024,87.051,87.024,87.045,501699995.0
2005-08-18 19:06:00,87.045,87.049,87.022,87.022,1232100007.0
2005-08-18 19:07:00,87.027,87.055,87.022,87.04,1422400004.0
2005-08-18 19:08:00,87.04,87.07,87.022,87.031,1584699988.0
2005-08-18 19:09:00,87.044,87.054,87.015,87.043,980199991.0
2005-08-18 19:10:00,87.047,87.053,87.027,87.045,309900004.0
2005-08-18 19:11:00,87.057,87.071,87.049,87.064,486000001.0
2005-08-18 19:12:00,87.063,87.067,87.048,87.052,334599998.0
2005-08-18 19:13:00,87.042,87.058,87.024,87.043,545499999.0
2005-08-18 19:14:00,87.036,87.045,87.019,87.03,281199999.0
2005-08-18 19:15:00,87.044,87.054,87.024,87.035,941499998.0
2005-08-18 19:16:00,87.035,87.04,87.02,87.028,404199996.0
2005-08-18 19:17:00,87.037,87.037,86.999,87.019,754099996.0
2005-08-18 19:18:00,87.015,87.025,86.992,86.992,647600000.0
2005-08-18 19:19:00,86.991,87.027,86.991,87.008,1003699989.0
2005-08-18 19:20:00,87.015,87.017,86.985,87.002,662699993.0
2005-08-18 19:21:00,87.006,87.006,86.977,86.98,748599998.0
2005-08-18 19:22:00,86.996,86.996,86.965,86.969,269399997.0
2005-08-18 19:23:00,86.984,86.984,86.948,86.955,1925400000.0
2005-08-18 19:24:00,86.952,86.981,86.951,86.976,689999998.0
2005-08-18 19:25:00,86.975,86.993,86.957,86.966,1193900000.0
2005-08-18 19:26:00,86.968,87.022,86.968,87.003,1737600005.0
2005-08-18 19:27:00,87.019,87.031,86.995,86.996,1362900000.0
2005-08-18 19:28:00,87.003,87.01,86.98,86.993,897499991.0
2005-08-18 19:29:00,87.004,87.005,86.976,86.981,302999996.0
2005-08-18 19:30:00,87.003,87.012,86.986,87.008,1265900000.0
2005-08-18 19:31:00,86.98,87.0,86.973,87.0,689900008.0
2005-08-18 19:32:00,87.003,87.019,86.993,86.997,852999992.0
2005-08-18 19:33:00,87.003,87.017,86.987,87.0,774799999.0
2005-08-18 19:34:00,86.992,87.007,86.971,86.995,1065499997.0
2005-08-18 19:35:00,86.997,87.009,86.966,86.987,839299994.0
2005-08-18 19:36:00,87.013,87.013,86.979,86.99,673699995.0
2005-08-18 19:37:00,87.008,87.009,86.991,86.991,186799999.0
2005-08-18 19:38:00,87.006,87.02,86.991,86.997,842700001.0
2005-08-18 19:39:00,87.013,87.014,86.986,86.988,721999992.0
2005-08-18 19:40:00,86.994,87.003,86.972,86.972,991499999.0
2005-08-18 19:41:00,86.993,87.005,86.975,86.976,1244200003.0
2005-08-18 19:42:00,86.973,87.0,86.973,86.982,1008799999.0
2005-08-18 19:43:00,86.991,86.998,86.965,86.983,419800003.0
2005-08-18 19:44:00,86.982,87.005,86.982,86.984,712699999.0
2005-08-18 19:45:00,86.993,86.993,86.964,86.975,328300003.0
2005-08-18 19:46:00,86.964,86.991,86.961,86.981,527499997.0
2005-08-18 19:47:00,86.984,87.004,86.958,86.988,363700000.0
2005-08-18 19:48:00,87.005,87.007,86.982,87.002,991000004.0
2005-08-18 19:49:00,86.997,87.007,86.978,86.988,742699998.0
2005-08-18 19:50:00,86.978,86.997,86.959,86.959,418399998.0
2005-08-18 19:51:00,86.97,86.98,86.95,86.954,472499997.0
2005-08-18 19:52:00,86.972,86.984,86.953,86.96,382300000.0
2005-08-18 19:53:00,86.969,86.99,86.965,86.985,631099999.0
2005-08-18 19:54:00,86.986,86.988,86.955,86.962,657599996.0
2005-08-18 19:55:00,86.96,86.983,86.956,86.976,341799994.0
2005-08-18 19:56:00,86.964,86.976,86.949,86.972,522699992.0
2005-08-18 19:57:00,86.959,86.987,86.949,86.987,626100002.0
2005-08-18 19:58:00,86.979,87.015,86.979,87.015,802599999.0
2005-08-18 19:59:00,87.016,87.016,86.985,86.985,692100000.0
2005-08-18 20:00:00,86.987,87.007,86.982,86.995,305399996.0
2005-08-18 20:01:00,87.0,87.002,86.97,86.978,368599997.0
2005-08-18 20:02:00,86.986,87.014,86.985,87.012,625299995.0
2005-08-18 20:03:00,87.007,87.028,87.003,87.016,514499999.0
2005-08-18 20:04:00,87.037,87.037,87.007,87.015,424200000.0
2005-08-18 20:05:00,87.018,87.038,87.011,87.023,435899995.0
2005-08-18 20:06:00,86.993,87.022,86.976,86.997,597700001.0
2005-08-18 20:07:00,87.009,87.017,86.977,86.982,630600001.0
2005-08-18 20:08:00,86.984,86.998,86.962,86.992,828200010.0
2005-08-18 20:09:00,86.963,86.993,86.951,86.983,565799998.0
2005-08-18 20:10:00,86.976,86.98,86.948,86.948,609199997.0
2005-08-18 20:11:00,86.953,86.961,86.918,86.94,1424499997.0
2005-08-18 20:12:00,86.927,86.975,86.927,86.948,1527199989.0
2005-08-18 20:13:00,86.957,86.957,86.929,86.931,991299998.0
2005-08-18 20:14:00,86.936,86.949,86.915,86.925,708799997.0
2005-08-18 20:15:00,86.914,86.931,86.905,86.922,1026899994.0
2005-08-18 20:16:00,86.92,86.941,86.894,86.911,1194999997.0
2005-08-18 20:17:00,86.912,86.934,86.912,86.934,294400002.0
2005-08-18 20:18:00,86.938,86.969,86.929,86.944,231500003.0
2005-08-18 20:19:00,86.951,86.979,86.948,86.956,1422099989.0
2005-08-18 20:20:00,86.95,86.974,86.937,86.952,1310700003.0
2005-08-18 20:21:00,86.947,86.97,86.938,86.948,453100002.0
2005-08-18 20:22:00,86.942,86.97,86.924,86.952,993299989.0
2005-08-18 20:23:00,86.98,86.985,86.954,86.96,885099999.0
2005-08-18 20:24:00,86.975,86.98,86.954,86.967,683800000.0
2005-08-18 20:25:00,86.977,86.983,86.941,86.949,732899990.0
2005-08-18 20:26:00,86.959,86.979,86.955,86.973,452800000.0
2005-08-18 20:27:00,86.979,86.981,86.948,86.964,1161300000.0
2005-08-18 20:28:00,86.98,87.0,86.98,86.99,1789899986.0
2005-08-18 20:29:00,87.0,87.02,87.0,87.01,1789899986.0
2005-08-18 20:30:00,87.0,87.03,87.0,87.02,1789899986.0
2005-08-18 20:31:00,87.0,87.015,86.985,87.0,1789899986.0
2005-08-18 20:32:00,87.02,87.02,86.99,86.99,790499995.0
2005-08-18 20:33:00,86.985,86.999,86.96,86.974,790499995.0
2005-08-18 20:34:00,86.988,87.015,86.975,86.99,323199997.0
2005-08-18 20:35:00,86.988,86.994,86.968,86.969,704000000.0
2005-08-18 20:36:00,86.994,86.998,86.965,86.965,475300001.0
2005-08-18 20:37:00,86.953,86.982,86.95,86.981,602000001.0
2005-08-18 20:38:00,86.981,86.982,86.955,86.963,1447799989.0
2005-08-18 20:39:00,86.974,87.001,86.97,86.988,1420400002.0
2005-08-18 20:40:00,86.985,86.997,86.962,86.983,1532000002.0
2005-08-18 20:41:00,86.975,87.003,86.972,86.993,806099994.0
2005-08-18 20:42:00,87.002,87.01,86.976,86.985,918700004.0
2005-08-18 20:43:00,87.011,87.015,86.972,86.991,548300002.0
2005-08-18 20:44:00,87.023,87.033,87.002,87.006,1092999991.0
2005-08-18 20:45:00,86.99,87.018,86.984,86.984,917999994.0
2005-08-18 20:46:00,86.978,87.0,86.971,86.99,773099993.0
2005-08-18 20:47:00,86.992,87.019,86.974,86.993,1454499993.0
2005-08-18 20:48:00,87.014,87.021,86.994,86.999,777500002.0
2005-08-18 20:49:00,87.013,87.039,87.004,87.025,752599996.0
2005-08-18 20:50:00,87.014,87.041,87.0,87.041,959599999.0
2005-08-18 20:51:00,87.029,87.049,87.025,87.037,621299998.0
2005-08-18 20:52:00,87.032,87.034,87.003,87.025,635300000.0
2005-08-18 20:53:00,87.03,87.03,86.999,87.016,1553199991.0
2005-08-18 20:54:00,87.003,87.02,86.967,86.991,532399997.0
2005-08-18 20:55:00,86.99,87.008,86.967,87.007,1290899989.0
2005-08-18 20:56:00,86.985,87.003,86.963,86.98,960699998.0
2005-08-18 20:57:00,86.971,87.0,86.966,86.979,1580799988.0
2005-08-18 20:58:00,87.01,87.01,86.98,86.99,2129600004.0
2005-08-18 20:59:00,86.982,86.985,86.932,86.947,2129600004.0
2005-08-18 21:00:00,86.948,86.975,86.932,86.953,1827899998.0
2005-08-18 21:01:00,87.0,87.0,86.99,86.99,741500000.0
2005-08-18 21:02:00,86.945,86.978,86.942,86.978,741500000.0
2005-08-18 21:03:00,86.985,86.999,86.969,86.969,555599999.0
2005-08-18 21:04:00,86.99,87.0,86.975,86.979,492099998.0
2005-08-18 21:05:00,86.97,87.0,86.968,87.0,353399997.0
2005-08-18 21:06:00,86.98,87.007,86.973,87.007,448599995.0
2005-08-18 21:07:00,87.007,87.01,86.985,86.996,642700004.0
2005-08-18 21:08:00,86.984,87.01,86.969,87.003,403400001.0
2005-08-18 21:09:00,87.002,87.003,86.979,86.986,384699995.0
2005-08-18 21:10:00,86.997,87.013,86.982,86.995,412000002.0
2005-08-18 21:11:00,86.97,86.987,86.96,86.975,559100000.0
2005-08-18 21:12:00,86.975,87.004,86.957,86.988,378299998.0
2005-08-18 21:13:00,86.986,87.005,86.976,86.978,945199988.0
2005-08-18 21:14:00,86.979,87.002,86.97,87.002,950699995.0
2005-08-18 21:15:00,86.988,87.002,86.976,86.995,935700000.0
2005-08-18 21:16:00,86.998,87.011,86.979,86.984,682900000.0
2005-08-18 21:17:00,87.001,87.021,86.989,86.994,1022899988.0
2005-08-18 21:18:00,87.006,87.013,86.988,86.991,864499998.0
2005-08-18 21:19:00,86.985,87.021,86.985,87.009,1062400006.0
2005-08-18 21:20:00,86.997,87.005,86.974,86.995,1563899993.0
2005-08-18 21:21:00,87.007,87.009,86.971,86.98,1892599986.0
2005-08-18 21:22:00,86.997,87.007,86.978,86.988,1524099999.0
2005-08-18 21:23:00,87.02,87.025,86.989,87.025,1036299992.0
2005-08-18 21:24:00,87.005,87.022,86.988,87.011,894299995.0
2005-08-18 21:25:00,86.987,87.008,86.98,87.003,1337599994.0
2005-08-18 21:26:00,87.005,87.009,86.989,86.99,520199991.0
2005-08-18 21:27:00,87.003,87.008,86.978,86.98,392100001.0
2005-08-18 21:28:00,86.993,87.008,86.986,87.008,318599996.0
2005-08-18 21:29:00,87.01,87.01,86.968,86.981,674899996.0
2005-08-18 21:30:00,87.0,87.0,86.972,86.979,370099997.0
2005-08-18 21:31:00,86.975,87.0,86.972,87.0,263799999.0
2005-08-18 21:32:00,87.002,87.014,86.994,87.01,1421700002.0
2005-08-18 21:33:00,86.995,87.018,86.995,87.014,168799999.0
2005-08-18 21:34:00,87.014,87.039,87.001,87.02,376099996.0
2005-08-18 21:35:00,87.022,87.028,87.001,87.004,413600000.0
2005-08-18 21:36:00,86.984,87.01,86.984,87.01,178100002.0
2005-08-18 21:37:00,86.99,87.018,86.989,87.015,431699999.0
2005-08-18 21:38:00,86.991,87.01,86.986,87.005,491800002.0
2005-08-18 21:39:00,86.987,87.006,86.982,87.0,256899998.0
2005-08-18 21:40:00,86.99,86.995,86.964,86.97,370899996.0
2005-08-18 21:41:00,86.981,86.981,86.948,86.948,514100001.0
2005-08-18 21:42:00,86.978,86.978,86.942,86.942,734100003.0
2005-08-18 21:43:00,86.964,86.979,86.953,86.968,718100001.0
2005-08-18 21:44:00,86.949,86.97,86.931,86.96,1158400001.0
2005-08-18 21:45:00,86.952,86.953,86.912,86.919,1190799995.0
2005-08-18 21:46:00,86.939,86.964,86.926,86.929,514400001.0
2005-08-18 21:47:00,86.941,86.945,86.915,86.92,838000009.0
2005-08-18 21:48:00,86.938,86.938,86.918,86.918,180299998.0
2005-08-18 21:49:00,86.93,86.946,86.911,86.927,653999999.0
2005-08-18 21:50:00,86.911,86.93,86.911,86.93,157899997.0
2005-08-18 21:51:00,86.935,86.935,86.905,86.905,384299998.0
2005-08-18 21:52:00,86.923,86.939,86.904,86.911,482700000.0
2005-08-18 21:53:00,86.919,86.93,86.91,86.925,168400000.0
2005-08-18 21:54:00,86.927,86.927,86.894,86.894,178599999.0
2005-08-18 21:55:00,86.909,86.914,86.886,86.888,254199996.0
2005-08-18 21:56:00,86.89,86.904,86.881,86.89,507500000.0
2005-08-18 21:57:00,86.892,86.895,86.875,86.878,269200000.0
2005-08-18 21:58:00,86.892,86.895,86.882,86.887,182500001.0
2005-08-18 21:59:00,86.889,86.899,86.875,86.879,679299999.0
2005-08-18 22:00:00,86.865,86.89,86.857,86.89,496499998.0
2005-08-18 22:01:00,86.872,86.897,86.865,86.885,889700007.0
2005-08-18 22:02:00,86.859,86.882,86.845,86.866,1259000001.0
2005-08-18 22:03:00,86.862,86.881,86.847,86.849,324300000.0
2005-08-18 22:04:00,86.855,86.865,86.838,86.86,818000004.0
2005-08-18 22:05:00,86.839,86.86,86.824,86.855,349699997.0
2005-08-18 22:06:00,86.858,86.862,86.833,86.833,213300001.0
2005-08-18 22:07:00,86.839,86.861,86.839,86.858,144300002.0
2005-08-18 22:08:00,86.841,86.856,86.82,86.84,133499999.0
2005-08-18 22:09:00,86.833,86.852,86.822,86.84,445599999.0
2005-08-18 22:10:00,86.83,86.85,86.81,86.835,229399998.0
2005-08-18 22:11:00,86.837,86.866,86.835,86.855,538000009.0
2005-08-18 22:12:00,86.847,86.872,86.822,86.872,324600004.0
2005-08-18 22:13:00,86.863,86.884,86.859,86.878,418500000.0
2005-08-18 22:14:00,86.87,86.871,86.847,86.871,174099998.0
2005-08-18 22:15:00,86.884,86.885,86.863,86.865,650000007.0
2005-08-18 22:16:00,86.858,86.878,86.844,86.862,369899999.0
2005-08-18 22:17:00,86.864,86.883,86.848,86.882,207999994.0
2005-08-18 22:18:00,86.861,86.882,86.861,86.881,412799993.0
2005-08-18 22:19:00,86.87,86.885,86.858,86.878,161000001.0
2005-08-18 22:20:00,86.884,86.884,86.862,86.867,198800004.0
2005-08-18 22:21:00,86.85,86.883,86.85,86.882,202200001.0
2005-08-18 22:22:00,86.89,86.89,86.865,86.865,434699995.0
2005-08-18 22:23:00,86.85,86.872,86.844,86.862,168800001.0
2005-08-18 22:24:00,86.886,86.889,86.867,86.883,272399995.0
2005-08-18 22:25:00,86.872,86.898,86.872,86.898,262299996.0
2005-08-18 22:26:00,86.883,86.883,86.862,86.863,34899999.0
2005-08-18 22:27:00,86.871,86.886,86.858,86.882,727699986.0
2005-08-18 22:28:00,86.876,86.89,86.859,86.868,276600002.0
2005-08-18 22:29:00,86.895,86.904,86.858,86.858,296999998.0
2005-08-18 22:30:00,86.885,86.89,86.86,86.877,419100003.0
2005-08-18 22:31:00,86.87,86.885,86.867,86.885,157600001.0
2005-08-18 22:32:00,86.881,86.894,86.864,86.871,257200001.0
2005-08-18 22:33:00,86.896,86.908,86.875,86.875,528699998.0
2005-08-18 22:34:00,86.892,86.9,86.874,86.875,536199996.0
2005-08-18 22:35:00,86.895,86.918,86.89,86.914,286200000.0
2005-08-18 22:36:00,86.921,86.929,86.904,86.905,475199997.0
2005-08-18 22:37:00,86.913,86.913,86.891,86.896,148800000.0
2005-08-18 22:38:00,86.915,86.915,86.895,86.895,210500000.0
2005-08-18 22:39:00,86.896,86.912,86.886,86.907,247299996.0
2005-08-18 22:40:00,86.905,86.907,86.886,86.886,267100003.0
2005-08-18 22:41:00,86.917,86.918,86.899,86.9,168899999.0
2005-08-18 22:42:00,86.921,86.924,86.884,86.884,169800000.0
2005-08-18 22:43:00,86.891,86.914,86.88,86.895,631699998.0
2005-08-18 22:44:00,86.896,86.9,86.872,86.876,439399998.0
2005-08-18 22:45:00,86.917,86.92,86.875,86.888,498500006.0
2005-08-18 22:46:00,86.887,86.908,86.874,86.896,388100003.0
2005-08-18 22:47:00,86.896,86.903,86.877,86.886,261800000.0
2005-08-18 22:48:00,86.884,86.905,86.859,86.885,420399997.0
2005-08-18 22:49:00,86.89,86.91,86.872,86.884,474400002.0
2005-08-18 22:50:00,86.903,86.906,86.88,86.88,231900001.0
2005-08-18 22:51:00,86.9,86.907,86.878,86.886,775999999.0
2005-08-18 22:52:00,86.889,86.903,86.879,86.893,199299999.0
2005-08-18 22:53:00,86.891,86.915,86.848,86.87,374599997.0
2005-08-18 22:54:00,86.915,86.928,86.882,86.884,241300001.0
2005-08-18 22:55:00,86.899,86.942,86.872,86.873,548800000.0
2005-08-18 22:56:00,86.89,86.898,86.87,86.877,169300001.0
2005-08-18 22:57:00,86.886,86.92,86.874,86.897,179099999.0
2005-08-18 22:58:00,86.903,86.935,86.887,86.89,247499999.0
2005-08-18 22:59:00,86.907,86.913,86.853,86.853,267100000.0
2005-08-18 23:00:00,86.877,86.911,86.861,86.901,207899998.0
2005-08-18 23:01:00,86.902,86.91,86.872,86.879,236699997.0
2005-08-18 23:02:00,86.883,86.916,86.869,86.906,240699998.0
2005-08-18 23:03:00,86.898,86.912,86.872,86.882,167700002.0
2005-08-18 23:04:00,86.894,86.894,86.861,86.874,184200002.0
2005-08-18 23:05:00,86.881,86.892,86.867,86.873,144700000.0
2005-08-18 23:06:00,86.886,86.911,86.857,86.891,320000000.0
2005-08-18 23:07:00,86.849,86.896,86.842,86.896,176800000.0
2005-08-18 23:08:00,86.902,86.928,86.873,86.928,169400001.0
2005-08-18 23:09:00,86.895,86.923,86.89,86.92,185700000.0
2005-08-18 23:10:00,86.94,86.94,86.874,86.888,239900000.0
2005-08-18 23:11:00,86.893,86.916,86.874,86.893,266299998.0
2005-08-18 23:12:00,86.898,86.921,86.884,86.901,245100001.0
2005-08-18 23:13:00,86.891,86.907,86.868,86.887,233900003.0
2005-08-18 23:14:00,86.908,86.926,86.89,86.903,184699998.0
2005-08-18 23:15:00,86.923,86.923,86.876,86.891,203799997.0
2005-08-18 23:16:00,86.894,86.928,86.894,86.915,207299999.0
2005-08-18 23:17:00,86.888,86.922,86.886,86.909,221800001.0
2005-08-18 23:18:00,86.913,86.945,86.889,86.9,256000001.0
2005-08-18 23:19:00,86.888,86.934,86.877,86.916,318600002.0
2005-08-18 23:20:00,86.902,86.929,86.876,86.91,275400001.0
2005-08-18 23:21:00,86.897,86.919,86.885,86.903,257200000.0
2005-08-18 23:22:00,86.866,86.893,86.844,86.864,232799998.0
2005-08-18 23:23:00,86.873,86.929,86.86,86.929,291499999.0
2005-08-18 23:24:00,86.913,86.929,86.902,86.908,429200007.0
2005-08-18 23:25:00,86.894,86.914,86.872,86.91,256399995.0
2005-08-18 23:26:00,86.89,86.909,86.89,86.901,191899999.0
2005-08-18 23:27:00,86.893,86.893,86.873,86.873,73300000.0
2005-08-18 23:28:00,86.894,86.904,86.876,86.889,146300000.0
2005-08-18 23:29:00,86.883,86.896,86.87,86.889,353900001.0
2005-08-18 23:30:00,86.885,86.898,86.871,86.886,110099999.0
2005-08-18 23:31:00,86.875,86.9,86.875,86.9,204500000.0
2005-08-18 23:32:00,86.892,86.893,86.867,86.877,236099999.0
2005-08-18 23:33:00,86.873,86.903,86.873,86.902,195500001.0
2005-08-18 23:34:00,86.926,86.93,86.885,86.898,325300002.0
2005-08-18 23:35:00,86.911,86.912,86.862,86.876,210400003.0
2005-08-18 23:36:00,86.898,86.915,86.876,86.893,267099994.0
2005-08-18 23:37:00,86.888,86.932,86.871,86.903,237299999.0
2005-08-18 23:38:00,86.89,86.89,86.847,86.847,169700002.0
2005-08-18 23:39:00,86.874,86.89,86.871,86.871,266499998.0
2005-08-18 23:40:00,86.871,86.901,86.866,86.887,248500002.0
2005-08-18 23:41:00,86.87,86.902,86.87,86.902,229199995.0
2005-08-18 23:42:00,86.908,86.909,86.884,86.885,302499998.0
2005-08-18 23:43:00,86.918,86.937,86.905,86.922,237999998.0
2005-08-18 23:44:00,86.912,86.94,86.908,86.932,279599996.0
2005-08-18 23:45:00,86.9,86.921,86.895,86.921,245699993.0
2005-08-18 23:46:00,86.925,86.93,86.912,86.918,96300003.0
2005-08-18 23:47:00,86.916,86.946,86.911,86.919,299299999.0
2005-08-18 23:48:00,86.92,86.928,86.902,86.915,178900001.0
2005-08-18 23:49:00,86.907,86.925,86.889,86.894,151499999.0
2005-08-18 23:50:00,86.9,86.91,86.88,86.896,147499998.0
2005-08-18 23:51:00,86.912,86.927,86.9,86.907,261999999.0
2005-08-18 23:52:00,86.921,86.921,86.9,86.9,278400006.0
2005-08-18 23:53:00,86.897,86.904,86.884,86.904,228699998.0
2005-08-18 23:54:00,86.884,86.901,86.851,86.865,242300000.0
2005-08-18 23:55:00,86.848,86.898,86.848,86.898,145300001.0
2005-08-18 23:56:00,86.91,86.915,86.892,86.892,179899998.0
2005-08-18 23:57:00,86.89,86.91,86.89,86.91,78999999.0
2005-08-18 23:58:00,86.891,86.91,86.89,86.895,34900000.0
2005-08-18 23:59:00,86.905,86.905,86.89,86.89,63100000.0
2005-08-19 00:00:00,86.905,86.91,86.883,86.903,242300002.0
2005-08-19 00:01:00,86.869,86.905,86.869,86.9,196699998.0
2005-08-19 00:02:00,86.905,86.91,86.892,86.898,51599999.0
2005-08-19 00:03:00,86.898,86.91,86.891,86.91,210699998.0
2005-08-19 00:04:00,86.904,86.91,86.888,86.893,161799999.0
2005-08-19 00:05:00,86.902,86.909,86.883,86.894,339500002.0
2005-08-19 00:06:00,86.881,86.907,86.874,86.907,199799997.0
2005-08-19 00:07:00,86.91,86.922,86.895,86.901,218199998.0
2005-08-19 00:08:00,86.913,86.922,86.898,86.922,216099997.0
2005-08-19 00:09:00,86.925,86.93,86.885,86.885,269800000.0
2005-08-19 00:10:00,86.92,86.92,86.9,86.9,75499999.0
2005-08-19 00:11:00,86.913,86.913,86.887,86.892,114599999.0
2005-08-19 00:12:00,86.9,86.915,86.884,86.9,211800000.0
2005-08-19 00:13:00,86.891,86.916,86.891,86.912,149700000.0
2005-08-19 00:14:00,86.905,86.922,86.892,86.897,200400000.0
2005-08-19 00:15:00,86.905,86.91,86.891,86.891,126500000.0
2005-08-19 00:16:00,86.905,86.91,86.886,86.898,180000001.0
2005-08-19 00:17:00,86.915,86.915,86.886,86.886,114900000.0
2005-08-19 00:18:00,86.886,86.905,86.886,86.905,46799999.0
2005-08-19 00:19:00,86.874,86.896,86.859,86.87,141799999.0
2005-08-19 00:20:00,86.871,86.899,86.859,86.879,278300004.0
2005-08-19 00:21:00,86.896,86.9,86.865,86.887,292599995.0
2005-08-19 00:22:00,86.887,86.915,86.887,86.895,274099995.0
2005-08-19 00:23:00,86.892,86.895,86.875,86.875,208400000.0
2005-08-19 00:24:00,86.896,86.896,86.858,86.865,175799998.0
2005-08-19 00:25:00,86.897,86.897,86.87,86.884,238600002.0
2005-08-19 00:26:00,86.9,86.9,86.874,86.874,185200001.0
2005-08-19 00:27:00,86.882,86.9,86.88,86.895,215900001.0
2005-08-19 00:28:00,86.895,86.9,86.881,86.881,127199998.0
2005-08-19 00:29:00,86.9,86.905,86.875,86.897,221399999.0
2005-08-19 00:30:00,86.878,86.895,86.87,86.893,103000000.0
2005-08-19 00:31:00,86.863,86.883,86.863,86.883,146900000.0
2005-08-19 00:32:00,86.861,86.888,86.851,86.866,253600002.0
2005-08-19 00:33:00,86.875,86.888,86.857,86.881,196099997.0
2005-08-19 00:34:00,86.864,86.885,86.835,86.863,139900000.0
2005-08-19 00:35:00,86.87,86.885,86.85,86.871,162699997.0
2005-08-19 00:36:00,86.87,86.885,86.844,86.861,266399998.0
2005-08-19 00:37:00,86.865,86.87,86.846,86.85,413999998.0
2005-08-19 00:38:00,86.86,86.865,86.842,86.848,108699999.0
2005-08-19 00:39:00,86.848,86.865,86.834,86.863,211099999.0
2005-08-19 00:40:00,86.866,86.866,86.83,86.836,308099997.0
2005-08-19 00:41:00,86.853,86.862,86.836,86.849,215300000.0
2005-08-19 00:42:00,86.853,86.853,86.827,86.831,289800003.0
2005-08-19 00:43:00,86.845,86.866,86.834,86.855,158000001.0
2005-08-19 00:44:00,86.841,86.843,86.812,86.812,119500002.0
2005-08-19 00:45:00,86.838,86.85,86.823,86.823,180799997.0
2005-08-19 00:46:00,86.833,86.842,86.812,86.833,173500000.0
2005-08-19 00:47:00,86.84,86.845,86.815,86.838,402699999.0
2005-08-19 00:48:00,86.84,86.84,86.81,86.81,275700001.0
2005-08-19 00:49:00,86.827,86.845,86.827,86.831,251399997.0
2005-08-19 00:50:00,86.835,86.856,86.828,86.836,195700001.0
2005-08-19 00:51:00,86.831,86.858,86.82,86.858,231700002.0
2005-08-19 00:52:00,86.857,86.857,86.829,86.836,257399999.0
2005-08-19 00:53:00,86.857,86.871,86.853,86.871,176800001.0
2005-08-19 00:54:00,86.869,86.869,86.841,86.843,130200003.0
2005-08-19 00:55:00,86.845,86.868,86.842,86.868,199799998.0
2005-08-19 00:56:00,86.837,86.865,86.837,86.865,220300001.0
2005-08-19 00:57:00,86.87,86.87,86.851,86.858,195699999.0
2005-08-19 00:58:00,86.857,86.87,86.844,86.862,111900001.0
2005-08-19 00:59:00,86.858,86.87,86.849,86.87,239400000.0
2005-08-19 01:00:00,86.86,86.876,86.843,86.85,216199998.0
2005-08-19 01:01:00,86.843,86.864,86.843,86.861,180000001.0
2005-08-19 01:02:00,86.861,86.861,86.823,86.844,265799999.0
2005-08-19 01:03:00,86.854,86.867,86.837,86.852,129200000.0
2005-08-19 01:04:00,86.864,86.871,86.848,86.85,195800000.0
2005-08-19 01:05:00,86.87,86.872,86.851,86.853,81700002.0
2005-08-19 01:06:00,86.853,86.877,86.849,86.867,147700000.0
2005-08-19 01:07:00,86.854,86.876,86.849,86.867,133500000.0
2005-08-19 01:08:00,86.868,86.88,86.863,86.88,135900001.0
2005-08-19 01:09:00,86.875,86.875,86.855,86.863,157499997.0
2005-08-19 01:10:00,86.89,86.912,86.886,86.891,168400002.0
2005-08-19 01:11:00,86.905,86.905,86.872,86.888,247700001.0
2005-08-19 01:12:00,86.893,86.923,86.884,86.886,250499996.0
2005-08-19 01:13:00,86.892,86.907,86.872,86.894,247300000.0
2005-08-19 01:14:00,86.883,86.902,86.872,86.889,161299998.0
2005-08-19 01:15:00,86.901,86.901,86.877,86.877,85099999.0
2005-08-19 01:16:00,86.887,86.899,86.867,86.887,271300002.0
2005-08-19 01:17:00,86.88,86.892,86.862,86.874,136099999.0
2005-08-19 01:18:00,86.904,86.915,86.895,86.903,54999999.0
2005-08-19 01:19:00,86.9,86.92,86.9,86.915,199699998.0
2005-08-19 01:20:00,86.906,86.918,86.886,86.886,186000000.0
2005-08-19 01:21:00,86.905,86.915,86.886,86.888,150000000.0
2005-08-19 01:22:00,86.9,86.91,86.884,86.896,63000001.0
2005-08-19 01:23:00,86.905,86.916,86.884,86.901,96700000.0
2005-08-19 01:24:00,86.913,86.921,86.894,86.914,281799994.0
2005-08-19 01:25:00,86.917,86.923,86.897,86.898,192100002.0
2005-08-19 01:26:00,86.894,86.91,86.888,86.905,238599999.0
2005-08-19 01:27:00,86.89,86.91,86.889,86.91,268600000.0
2005-08-19 01:28:00,86.887,86.91,86.885,86.89,298799997.0
2005-08-19 01:29:00,86.895,86.91,86.871,86.886,201300001.0
2005-08-19 01:30:00,86.915,86.915,86.89,86.89,181300000.0
2005-08-19 01:31:00,86.888,86.908,86.887,86.908,156599998.0
2005-08-19 01:32:00,86.905,86.905,86.885,86.886,138600000.0
2005-08-19 01:33:00,86.87,86.885,86.87,86.885,71300000.0
2005-08-19 01:34:00,86.885,86.89,86.866,86.868,294899995.0
2005-08-19 01:35:00,86.885,86.896,86.87,86.883,219599998.0
2005-08-19 01:36:00,86.897,86.897,86.862,86.862,115999999.0
2005-08-19 01:37:00,86.88,86.898,86.873,86.898,256299996.0
2005-08-19 01:38:00,86.885,86.897,86.847,86.865,206699998.0
2005-08-19 01:39:00,86.836,86.853,86.827,86.836,295399998.0
2005-08-19 01:40:00,86.851,86.874,86.851,86.867,170100000.0
2005-08-19 01:41:00,86.861,86.869,86.843,86.854,267499998.0
2005-08-19 01:42:00,86.866,86.866,86.836,86.855,171499995.0
2005-08-19 01:43:00,86.872,86.886,86.86,86.86,165500000.0
2005-08-19 01:44:00,86.856,86.878,86.856,86.865,159899999.0
2005-08-19 01:45:00,86.856,86.87,86.839,86.858,189400000.0
2005-08-19 01:46:00,86.849,86.865,86.84,86.84,174200000.0
2005-08-19 01:47:00,86.833,86.854,86.831,86.836,240199999.0
2005-08-19 01:48:00,86.86,86.872,86.834,86.862,295499998.0
2005-08-19 01:49:00,86.851,86.87,86.847,86.865,220100004.0
2005-08-19 01:50:00,86.833,86.86,86.833,86.86,269900002.0
2005-08-19 01:51:00,86.851,86.863,86.837,86.84,296200000.0
2005-08-19 01:52:00,86.863,86.878,86.851,86.859,224500000.0
2005-08-19 01:53:00,86.878,86.885,86.856,86.856,311499999.0
2005-08-19 01:54:00,86.87,86.89,86.865,86.885,301400002.0
2005-08-19 01:55:00,86.877,86.887,86.868,86.868,268499999.0
2005-08-19 01:56:00,86.857,86.88,86.847,86.867,335699998.0
2005-08-19 01:57:00,86.878,86.884,86.855,86.858,334200004.0
2005-08-19 01:58:00,86.856,86.877,86.85,86.877,281899996.0
2005-08-19 01:59:00,86.861,86.876,86.839,86.866,335300002.0
2005-08-19 02:00:00,86.848,86.866,86.846,86.865,174700001.0
2005-08-19 02:01:00,86.879,86.879,86.84,86.842,380499999.0
2005-08-19 02:02:00,86.856,86.876,86.854,86.876,151400000.0
2005-08-19 02:03:00,86.878,86.896,86.862,86.864,230800005.0
2005-08-19 02:04:00,86.874,86.874,86.855,86.868,177800003.0
2005-08-19 02:05:00,86.831,86.852,86.819,86.839,134900001.0
2005-08-19 02:06:00,86.832,86.864,86.831,86.841,123799999.0
2005-08-19 02:07:00,86.835,86.861,86.834,86.861,246400001.0
2005-08-19 02:08:00,86.856,86.856,86.816,86.816,286499997.0
2005-08-19 02:09:00,86.815,86.829,86.792,86.792,305499995.0
2005-08-19 02:10:00,86.808,86.815,86.791,86.798,246499998.0
2005-08-19 02:11:00,86.787,86.821,86.777,86.812,235400000.0
2005-08-19 02:12:00,86.796,86.832,86.796,86.807,261299999.0
2005-08-19 02:13:00,86.815,86.841,86.811,86.818,301700001.0
2005-08-19 02:14:00,86.83,86.839,86.81,86.823,227199997.0
2005-08-19 02:15:00,86.831,86.855,86.822,86.845,312699994.0
2005-08-19 02:16:00,86.835,86.85,86.816,86.816,198700002.0
2005-08-19 02:17:00,86.84,86.853,86.826,86.843,126000000.0
2005-08-19 02:18:00,86.826,86.846,86.82,86.827,271899999.0
2005-08-19 02:19:00,86.843,86.88,86.843,86.871,131600002.0
2005-08-19 02:20:00,86.855,86.875,86.855,86.873,117699999.0
2005-08-19 02:21:00,86.857,86.879,86.857,86.873,282499998.0
2005-08-19 02:22:00,86.875,86.877,86.852,86.856,188099999.0
2005-08-19 02:23:00,86.859,86.876,86.845,86.868,338599997.0
2005-08-19 02:24:00,86.865,86.887,86.858,86.874,222500002.0
2005-08-19 02:25:00,86.883,86.888,86.859,86.868,173800000.0
2005-08-19 02:26:00,86.895,86.903,86.878,86.898,138000000.0
2005-08-19 02:27:00,86.921,86.928,86.906,86.909,384199999.0
2005-08-19 02:28:00,86.904,86.926,86.899,86.921,335200000.0
2005-08-19 02:29:00,86.915,86.925,86.9,86.908,299299999.0
2005-08-19 02:30:00,86.881,86.911,86.881,86.911,187199999.0
2005-08-19 02:31:00,86.909,86.922,86.897,86.909,194500002.0
2005-08-19 02:32:00,86.906,86.924,86.898,86.92,186200002.0
2005-08-19 02:33:00,86.909,86.928,86.903,86.918,140500000.0
2005-08-19 02:34:00,86.907,86.923,86.885,86.893,311400001.0
2005-08-19 02:35:00,86.881,86.913,86.88,86.913,203100000.0
2005-08-19 02:36:00,86.91,86.935,86.898,86.921,288199998.0
2005-08-19 02:37:00,86.919,86.94,86.911,86.915,215199997.0
2005-08-19 02:38:00,86.907,86.928,86.906,86.912,198099999.0
2005-08-19 02:39:00,86.905,86.927,86.905,86.927,73199999.0
2005-08-19 02:40:00,86.908,86.925,86.899,86.922,140700000.0
2005-08-19 02:41:00,86.904,86.916,86.886,86.909,339799995.0
2005-08-19 02:42:00,86.888,86.907,86.881,86.901,305300004.0
2005-08-19 02:43:00,86.9,86.91,86.882,86.896,108799999.0
2005-08-19 02:44:00,86.886,86.915,86.885,86.915,239100001.0
2005-08-19 02:45:00,86.908,86.938,86.908,86.938,194299998.0
2005-08-19 02:46:00,86.92,86.935,86.898,86.915,201799998.0
2005-08-19 02:47:00,86.907,86.907,86.878,86.886,156199999.0
2005-08-19 02:48:00,86.904,86.924,86.888,86.891,287500001.0
2005-08-19 02:49:00,86.891,86.92,86.891,86.92,133400001.0
2005-08-19 02:50:00,86.9,86.915,86.881,86.89,205099997.0
2005-08-19 02:51:00,86.88,86.907,86.88,86.901,132299997.0
2005-08-19 02:52:00,86.905,86.914,86.888,86.892,244700001.0
2005-08-19 02:53:00,86.888,86.917,86.888,86.912,259000005.0
2005-08-19 02:54:00,86.908,86.927,86.888,86.912,123200002.0
2005-08-19 02:55:00,86.932,86.932,86.887,86.887,278300000.0
2005-08-19 02:56:00,86.903,86.921,86.893,86.906,281299998.0
2005-08-19 02:57:00,86.882,86.909,86.881,86.881,202800002.0
2005-08-19 02:58:00,86.905,86.923,86.898,86.908,150800000.0
2005-08-19 02:59:00,86.909,86.934,86.906,86.919,408500000.0
2005-08-19 03:00:00,86.912,86.912,86.871,86.894,390699997.0
2005-08-19 03:01:00,86.897,86.923,86.894,86.918,256499996.0
2005-08-19 03:02:00,86.898,86.898,86.86,86.86,234999997.0
2005-08-19 03:03:00,86.849,86.877,86.849,86.877,142299999.0
2005-08-19 03:04:00,86.876,86.89,86.866,86.89,81500000.0
2005-08-19 03:05:00,86.879,86.896,86.865,86.877,226100001.0
2005-08-19 03:06:00,86.879,86.905,86.868,86.875,215399998.0
2005-08-19 03:07:00,86.862,86.875,86.845,86.865,341199992.0
2005-08-19 03:08:00,86.87,86.875,86.85,86.853,261400005.0
2005-08-19 03:09:00,86.865,86.874,86.852,86.855,227100000.0
2005-08-19 03:10:00,86.843,86.87,86.839,86.86,272299998.0
2005-08-19 03:11:00,86.851,86.865,86.839,86.86,237899996.0
2005-08-19 03:12:00,86.837,86.84,86.813,86.813,120600000.0
2005-08-19 03:13:00,86.827,86.845,86.812,86.82,372100003.0
2005-08-19 03:14:00,86.835,86.855,86.82,86.839,215099997.0
2005-08-19 03:15:00,86.837,86.864,86.83,86.838,164300002.0
2005-08-19 03:16:00,86.854,86.872,86.844,86.87,156599999.0
2005-08-19 03:17:00,86.851,86.863,86.849,86.857,124600000.0
2005-08-19 03:18:00,86.846,86.862,86.829,86.841,194900000.0
2005-08-19 03:19:00,86.835,86.842,86.82,86.842,178899998.0
2005-08-19 03:20:00,86.836,86.857,86.824,86.833,229699995.0
2005-08-19 03:21:00,86.808,86.825,86.803,86.816,313199999.0
2005-08-19 03:22:00,86.8,86.823,86.791,86.823,233000002.0
2005-08-19 03:23:00,86.806,86.822,86.787,86.812,254200001.0
2005-08-19 03:24:00,86.817,86.828,86.802,86.802,192200001.0
2005-08-19 03:25:00,86.81,86.828,86.803,86.804,254099996.0
2005-08-19 03:26:00,86.802,86.817,86.784,86.797,158300000.0
2005-08-19 03:27:00,86.797,86.815,86.785,86.802,71500000.0
2005-08-19 03:28:00,86.8,86.817,86.789,86.798,229500002.0
2005-08-19 03:29:00,86.809,86.831,86.807,86.826,255400004.0
2005-08-19 03:30:00,86.833,86.844,86.817,86.817,248200000.0
2005-08-19 03:31:00,86.827,86.84,86.815,86.832,88200000.0
2005-08-19 03:32:00,86.823,86.837,86.807,86.83,458400000.0
2005-08-19 03:33:00,86.82,86.845,86.82,86.835,270099996.0
2005-08-19 03:34:00,86.835,86.835,86.813,86.82,198999995.0
2005-08-19 03:35:00,86.828,86.857,86.817,86.832,332800002.0
2005-08-19 03:36:00,86.841,86.847,86.825,86.826,86199999.0
2005-08-19 03:37:00,86.822,86.848,86.816,86.833,266600003.0
2005-08-19 03:38:00,86.827,86.84,86.805,86.821,124899997.0
2005-08-19 03:39:00,86.83,86.845,86.806,86.823,136999999.0
2005-08-19 03:40:00,86.83,86.845,86.813,86.822,299900000.0
2005-08-19 03:41:00,86.833,86.834,86.806,86.814,263199997.0
2005-08-19 03:42:00,86.822,86.845,86.822,86.84,187200000.0
2005-08-19 03:43:00,86.84,86.84,86.816,86.82,282800001.0
2005-08-19 03:44:00,86.812,86.838,86.781,86.838,304400001.0
2005-08-19 03:45:00,86.799,86.822,86.792,86.795,279400000.0
2005-08-19 03:46:00,86.794,86.821,86.779,86.79,168399998.0
2005-08-19 03:47:00,86.808,86.814,86.793,86.794,184899999.0
2005-08-19 03:48:00,86.793,86.811,86.783,86.802,103100002.0
2005-08-19 03:49:00,86.801,86.817,86.789,86.812,180300000.0
2005-08-19 03:50:00,86.794,86.818,86.79,86.79,194700002.0
2005-08-19 03:51:00,86.805,86.812,86.78,86.78,202500000.0
2005-08-19 03:52:00,86.786,86.808,86.78,86.808,244399999.0
2005-08-19 03:53:00,86.787,86.823,86.787,86.822,295499996.0
2005-08-19 03:54:00,86.822,86.825,86.805,86.808,243299998.0
2005-08-19 03:55:00,86.816,86.823,86.803,86.81,120099999.0
2005-08-19 03:56:00,86.822,86.822,86.795,86.801,115000000.0
2005-08-19 03:57:00,86.808,86.822,86.795,86.805,190299999.0
2005-08-19 03:58:00,86.801,86.836,86.801,86.825,149699998.0
2005-08-19 03:59:00,86.829,86.829,86.791,86.803,176000004.0
2005-08-19 04:00:00,86.795,86.795,86.762,86.772,320700001.0
2005-08-19 04:01:00,86.79,86.806,86.786,86.794,222299996.0
2005-08-19 04:02:00,86.76,86.786,86.751,86.785,190700001.0
2005-08-19 04:03:00,86.789,86.789,86.766,86.784,222899997.0
2005-08-19 04:04:00,86.782,86.793,86.764,86.778,138499996.0
2005-08-19 04:05:00,86.792,86.822,86.792,86.816,230900002.0
2005-08-19 04:06:00,86.808,86.82,86.783,86.808,275600000.0
2005-08-19 04:07:00,86.795,86.822,86.791,86.815,288399997.0
2005-08-19 04:08:00,86.824,86.825,86.802,86.811,58399999.0
2005-08-19 04:09:00,86.819,86.859,86.819,86.85,314299999.0
2005-08-19 04:10:00,86.837,86.857,86.835,86.852,164699996.0
2005-08-19 04:11:00,86.839,86.846,86.82,86.825,144000002.0
2005-08-19 04:12:00,86.834,86.849,86.823,86.839,236100001.0
2005-08-19 04:13:00,86.821,86.836,86.809,86.822,246999996.0
2005-08-19 04:14:00,86.801,86.82,86.795,86.815,268300003.0
2005-08-19 04:15:00,86.801,86.826,86.801,86.826,227899999.0
2005-08-19 04:16:00,86.827,86.835,86.813,86.817,190400000.0
2005-08-19 04:17:00,86.833,86.833,86.817,86.818,96800001.0
2005-08-19 04:18:00,86.825,86.829,86.804,86.804,249199999.0
2005-08-19 04:19:00,86.82,86.83,86.802,86.821,146999999.0
2005-08-19 04:20:00,86.791,86.832,86.791,86.832,312100002.0
2005-08-19 04:21:00,86.823,86.838,86.81,86.83,92099999.0
2005-08-19 04:22:00,86.813,86.834,86.81,86.815,141799998.0
2005-08-19 04:23:00,86.813,86.83,86.801,86.822,310999997.0
2005-08-19 04:24:00,86.812,86.814,86.786,86.786,117800000.0
2005-08-19 04:25:00,86.787,86.801,86.766,86.799,191100001.0
2005-08-19 04:26:00,86.802,86.83,86.78,86.78,138999999.0
2005-08-19 04:27:00,86.804,86.831,86.804,86.828,95800000.0
2005-08-19 04:28:00,86.83,86.842,86.822,86.834,236099999.0
2005-08-19 04:29:00,86.829,86.847,86.828,86.828,190800003.0
2005-08-19 04:30:00,86.847,86.847,86.826,86.83,151600001.0
2005-08-19 04:31:00,86.845,86.852,86.829,86.83,211500002.0
2005-08-19 04:32:00,86.818,86.846,86.818,86.835,210400000.0
2005-08-19 04:33:00,86.811,86.829,86.807,86.823,181499998.0
2005-08-19 04:34:00,86.819,86.835,86.81,86.81,200800000.0
2005-08-19 04:35:00,86.812,86.836,86.812,86.833,191299993.0
2005-08-19 04:36:00,86.818,86.84,86.818,86.84,66300000.0
2005-08-19 04:37:00,86.823,86.844,86.82,86.832,115699999.0
2005-08-19 04:38:00,86.838,86.861,86.837,86.855,145700001.0
2005-08-19 04:39:00,86.863,86.869,86.842,86.86,223800000.0
2005-08-19 04:40:00,86.86,86.865,86.84,86.865,175300002.0
2005-08-19 04:41:00,86.863,86.868,86.842,86.853,160400000.0
2005-08-19 04:42:00,86.861,86.863,86.831,86.851,232500002.0
2005-08-19 04:43:00,86.86,86.86,86.828,86.828,190200000.0
2005-08-19 04:44:00,86.844,86.846,86.822,86.822,196199997.0
2005-08-19 04:45:00,86.825,86.837,86.812,86.832,143599998.0
2005-08-19 04:46:00,86.832,86.84,86.816,86.82,265800002.0
2005-08-19 04:47:00,86.813,86.832,86.803,86.832,200100001.0
2005-08-19 04:48:00,86.829,86.851,86.828,86.851,273299998.0
2005-08-19 04:49:00,86.851,86.865,86.837,86.865,137499996.0
2005-08-19 04:50:00,86.865,86.869,86.841,86.843,294499998.0
2005-08-19 04:51:00,86.855,86.879,86.84,86.856,107800003.0
2005-08-19 04:52:00,86.877,86.9,86.877,86.884,140099999.0
2005-08-19 04:53:00,86.88,86.893,86.865,86.872,226900001.0
2005-08-19 04:54:00,86.89,86.89,86.865,86.865,104799999.0
2005-08-19 04:55:00,86.885,86.9,86.863,86.888,211199998.0
2005-08-19 04:56:00,86.884,86.905,86.858,86.87,166100001.0
2005-08-19 04:57:00,86.887,86.89,86.87,86.87,194700000.0
2005-08-19 04:58:00,86.881,86.883,86.861,86.866,75000000.0
2005-08-19 04:59:00,86.89,86.89,86.861,86.861,101899999.0
2005-08-19 05:00:00,86.868,86.894,86.866,86.881,313799997.0
2005-08-19 05:01:00,86.854,86.864,86.83,86.85,117500000.0
2005-08-19 05:02:00,86.839,86.86,86.806,86.852,184800001.0
2005-08-19 05:03:00,86.86,86.86,86.846,86.846,72699999.0
2005-08-19 05:04:00,86.855,86.86,86.831,86.845,203199998.0
2005-08-19 05:05:00,86.855,86.869,86.839,86.857,164100001.0
2005-08-19 05:06:00,86.849,86.869,86.845,86.85,254599999.0
2005-08-19 05:07:00,86.849,86.865,86.845,86.862,67500000.0
2005-08-19 05:08:00,86.866,86.891,86.866,86.885,119200001.0
2005-08-19 05:09:00,86.887,86.887,86.842,86.851,246300006.0
2005-08-19 05:10:00,86.865,86.87,86.845,86.85,257900000.0
2005-08-19 05:11:00,86.87,86.891,86.865,86.873,232400000.0
2005-08-19 05:12:00,86.869,86.879,86.858,86.873,238399998.0
2005-08-19 05:13:00,86.87,86.885,86.863,86.865,296000004.0
2005-08-19 05:14:00,86.866,86.887,86.864,86.887,180199998.0
2005-08-19 05:15:00,86.882,86.894,86.868,86.88,103200001.0
2005-08-19 05:16:00,86.882,86.89,86.872,86.872,161199999.0
2005-08-19 05:17:00,86.857,86.874,86.857,86.874,84599998.0
2005-08-19 05:18:00,86.879,86.888,86.861,86.863,389799999.0
2005-08-19 05:19:00,86.855,86.87,86.851,86.863,69700000.0
2005-08-19 05:20:00,86.838,86.875,86.838,86.862,142500001.0
2005-08-19 05:21:00,86.87,86.87,86.844,86.844,187999996.0
2005-08-19 05:22:00,86.865,86.87,86.841,86.841,170099998.0
2005-08-19 05:23:00,86.84,86.866,86.84,86.852,170099998.0
2005-08-19 05:24:00,86.832,86.856,86.832,86.856,178200002.0
2005-08-19 05:25:00,86.859,86.865,86.83,86.851,148900001.0
2005-08-19 05:26:00,86.865,86.872,86.853,86.872,153200002.0
2005-08-19 05:27:00,86.857,86.865,86.839,86.839,190199999.0
2005-08-19 05:28:00,86.854,86.874,86.839,86.859,168399999.0
2005-08-19 05:29:00,86.841,86.871,86.841,86.856,245199998.0
2005-08-19 05:30:00,86.852,86.863,86.835,86.838,349400001.0
2005-08-19 05:31:00,86.859,86.876,86.826,86.826,141700001.0
2005-08-19 05:32:00,86.832,86.86,86.829,86.86,182199997.0
2005-08-19 05:33:00,86.862,86.874,86.85,86.853,236400003.0
2005-08-19 05:34:00,86.855,86.866,86.855,86.864,63199999.0
2005-08-19 05:35:00,86.855,86.865,86.84,86.841,363700002.0
2005-08-19 05:36:00,86.838,86.859,86.82,86.827,51700000.0
2005-08-19 05:37:00,86.835,86.847,86.822,86.834,173099997.0
2005-08-19 05:38:00,86.821,86.842,86.819,86.834,172599999.0
2005-08-19 05:39:00,86.825,86.83,86.802,86.81,266600000.0
2005-08-19 05:40:00,86.801,86.821,86.788,86.808,89999999.0
2005-08-19 05:41:00,86.81,86.828,86.801,86.828,160800000.0
2005-08-19 05:42:00,86.814,86.827,86.794,86.81,274600002.0
2005-08-19 05:43:00,86.809,86.828,86.798,86.828,99000001.0
2005-08-19 05:44:00,86.807,86.838,86.807,86.83,200800002.0
2005-08-19 05:45:00,86.819,86.837,86.816,86.827,166699999.0
2005-08-19 05:46:00,86.829,86.835,86.806,86.821,104900000.0
2005-08-19 05:47:00,86.828,86.828,86.762,86.828,196600001.0
2005-08-19 05:48:00,86.825,86.837,86.815,86.832,87899999.0
2005-08-19 05:49:00,86.832,86.842,86.809,86.821,214400001.0
2005-08-19 05:50:00,86.837,86.837,86.808,86.828,96599998.0
2005-08-19 05:51:00,86.843,86.85,86.822,86.835,247900002.0
2005-08-19 05:52:00,86.821,86.835,86.803,86.815,226100000.0
2005-08-19 05:53:00,86.822,86.838,86.818,86.838,118900000.0
2005-08-19 05:54:00,86.82,86.84,86.813,86.822,290099996.0
2005-08-19 05:55:00,86.824,86.836,86.8,86.809,162200001.0
2005-08-19 05:56:00,86.802,86.828,86.802,86.813,253500000.0
2005-08-19 05:57:00,86.815,86.828,86.803,86.816,62000000.0
2005-08-19 05:58:00,86.812,86.812,86.782,86.782,104000000.0
2005-08-19 05:59:00,86.805,86.81,86.79,86.792,89600000.0
2005-08-19 06:00:00,86.8,86.808,86.778,86.785,151100002.0
2005-08-19 06:01:00,86.8,86.81,86.773,86.794,121899998.0
2005-08-19 06:02:00,86.792,86.81,86.782,86.801,221900001.0
2005-08-19 06:03:00,86.774,86.818,86.772,86.797,171600003.0
2005-08-19 06:04:00,86.812,86.818,86.787,86.788,222499999.0
2005-08-19 06:05:00,86.79,86.821,86.779,86.781,365799997.0
2005-08-19 06:06:00,86.799,86.815,86.785,86.793,401700000.0
2005-08-19 06:07:00,86.795,86.807,86.777,86.777,201999998.0
2005-08-19 06:08:00,86.791,86.808,86.784,86.808,197199997.0
2005-08-19 06:09:00,86.808,86.817,86.793,86.809,212300001.0
2005-08-19 06:10:00,86.805,86.819,86.791,86.791,249799998.0
2005-08-19 06:11:00,86.787,86.822,86.777,86.794,418600005.0
2005-08-19 06:12:00,86.799,86.822,86.789,86.8,103900000.0
2005-08-19 06:13:00,86.8,86.818,86.8,86.812,57899999.0
2005-08-19 06:14:00,86.813,86.813,86.793,86.793,122300002.0
2005-08-19 06:15:00,86.788,86.822,86.788,86.808,265499999.0
2005-08-19 06:16:00,86.784,86.807,86.784,86.802,263400000.0
2005-08-19 06:17:00,86.798,86.811,86.781,86.8,261200001.0
2005-08-19 06:18:00,86.796,86.81,86.781,86.81,93999999.0
2005-08-19 06:19:00,86.799,86.826,86.793,86.803,256900001.0
2005-08-19 06:20:00,86.819,86.833,86.819,86.833,91299997.0
2005-08-19 06:21:00,86.814,86.833,86.809,86.83,212699998.0
2005-08-19 06:22:00,86.821,86.821,86.804,86.804,31000000.0
2005-08-19 06:23:00,86.8,86.83,86.8,86.804,100499997.0
2005-08-19 06:24:00,86.8,86.818,86.794,86.794,102600002.0
2005-08-19 06:25:00,86.787,86.82,86.787,86.815,313499999.0
2005-08-19 06:26:00,86.817,86.817,86.798,86.798,245999997.0
2005-08-19 06:27:00,86.795,86.812,86.787,86.803,212799997.0
2005-08-19 06:28:00,86.79,86.805,86.766,86.787,190400000.0
2005-08-19 06:29:00,86.795,86.795,86.78,86.78,51500000.0
2005-08-19 06:30:00,86.782,86.808,86.782,86.808,147099998.0
2005-08-19 06:31:00,86.784,86.802,86.774,86.792,70800000.0
2005-08-19 06:32:00,86.792,86.808,86.777,86.79,191200002.0
2005-08-19 06:33:00,86.791,86.817,86.787,86.817,230200002.0
2005-08-19 06:34:00,86.79,86.805,86.79,86.805,10400000.0
2005-08-19 06:35:00,86.803,86.82,86.777,86.803,223100001.0
2005-08-19 06:36:00,86.792,86.81,86.79,86.805,163399997.0
2005-08-19 06:37:00,86.802,86.802,86.766,86.783,60900000.0
2005-08-19 06:38:00,86.791,86.791,86.758,86.758,33599999.0
2005-08-19 06:39:00,86.789,86.791,86.774,86.776,39200000.0
2005-08-19 06:40:00,86.791,86.792,86.768,86.773,205099997.0
2005-08-19 06:41:00,86.78,86.801,86.77,86.775,156800004.0
2005-08-19 06:42:00,86.776,86.8,86.765,86.8,227799998.0
2005-08-19 06:43:00,86.78,86.8,86.78,86.795,126699999.0
2005-08-19 06:44:00,86.781,86.807,86.781,86.807,60600000.0
2005-08-19 06:45:00,86.794,86.824,86.794,86.814,185100003.0
2005-08-19 06:46:00,86.813,86.818,86.794,86.794,214999999.0
2005-08-19 06:47:00,86.793,86.813,86.792,86.792,120900000.0
2005-08-19 06:48:00,86.794,86.808,86.785,86.791,220899997.0
2005-08-19 06:49:00,86.796,86.81,86.781,86.8,82699998.0
2005-08-19 06:50:00,86.79,86.807,86.79,86.807,31899999.0
2005-08-19 06:51:00,86.788,86.81,86.785,86.81,219100000.0
2005-08-19 06:52:00,86.793,86.813,86.777,86.805,148800000.0
2005-08-19 06:53:00,86.806,86.816,86.79,86.808,140200001.0
2005-08-19 06:54:00,86.789,86.805,86.783,86.805,141700002.0
2005-08-19 06:55:00,86.81,86.81,86.79,86.79,226700000.0
2005-08-19 06:56:00,86.806,86.809,86.783,86.786,240599999.0
2005-08-19 06:57:00,86.795,86.807,86.791,86.795,134800001.0
2005-08-19 06:58:00,86.807,86.812,86.776,86.812,233300001.0
2005-08-19 06:59:00,86.798,86.798,86.777,86.782,283799997.0
2005-08-19 07:00:00,86.777,86.795,86.77,86.79,141399999.0
2005-08-19 07:01:00,86.797,86.797,86.774,86.784,234099996.0
2005-08-19 07:02:00,86.795,86.8,86.778,86.781,144400002.0
2005-08-19 07:03:00,86.779,86.795,86.771,86.79,124700001.0
2005-08-19 07:04:00,86.793,86.798,86.775,86.784,124900000.0
2005-08-19 07:05:00,86.789,86.796,86.772,86.774,123900001.0
2005-08-19 07:06:00,86.783,86.793,86.768,86.775,285599998.0
2005-08-19 07:07:00,86.773,86.786,86.765,86.781,190699998.0
2005-08-19 07:08:00,86.786,86.791,86.764,86.764,203800001.0
2005-08-19 07:09:00,86.785,86.799,86.766,86.766,173299997.0
2005-08-19 07:10:00,86.791,86.798,86.778,86.779,225100005.0
2005-08-19 07:11:00,86.8,86.8,86.79,86.79,2500000.0
2005-08-19 07:12:00,86.795,86.805,86.781,86.784,214500001.0
2005-08-19 07:13:00,86.798,86.798,86.769,86.781,205400002.0
2005-08-19 07:14:00,86.787,86.813,86.775,86.787,348199998.0
2005-08-19 07:15:00,86.803,86.815,86.783,86.788,321000006.0
2005-08-19 07:16:00,86.782,86.816,86.782,86.816,229299998.0
2005-08-19 07:17:00,86.789,86.809,86.784,86.799,258300002.0
2005-08-19 07:18:00,86.796,86.814,86.788,86.792,135099999.0
2005-08-19 07:19:00,86.806,86.831,86.796,86.813,285700001.0
2005-08-19 07:20:00,86.835,86.842,86.817,86.825,152700001.0
2005-08-19 07:21:00,86.838,86.857,86.83,86.845,179300001.0
2005-08-19 07:22:00,86.839,86.846,86.813,86.835,245799998.0
2005-08-19 07:23:00,86.828,86.84,86.813,86.835,308499997.0
2005-08-19 07:24:00,86.821,86.847,86.821,86.847,213500004.0
2005-08-19 07:25:00,86.849,86.856,86.832,86.832,192499998.0
2005-08-19 07:26:00,86.85,86.854,86.822,86.835,211699998.0
2005-08-19 07:27:00,86.828,86.837,86.808,86.817,254399997.0
2005-08-19 07:28:00,86.808,86.832,86.808,86.832,214299996.0
2005-08-19 07:29:00,86.823,86.84,86.815,86.835,170100000.0
2005-08-19 07:30:00,86.821,86.845,86.821,86.843,173000002.0
2005-08-19 07:31:00,86.837,86.854,86.827,86.827,184500001.0
2005-08-19 07:32:00,86.837,86.846,86.82,86.824,344199999.0
2005-08-19 07:33:00,86.835,86.84,86.796,86.825,124199998.0
2005-08-19 07:34:00,86.811,86.845,86.811,86.841,160300000.0
2005-08-19 07:35:00,86.821,86.845,86.816,86.845,295099994.0
2005-08-19 07:36:00,86.838,86.878,86.838,86.878,204600005.0
2005-08-19 07:37:00,86.876,86.878,86.848,86.865,212600003.0
2005-08-19 07:38:00,86.865,86.875,86.845,86.875,183199999.0
2005-08-19 07:39:00,86.882,86.882,86.846,86.85,375900001.0
2005-08-19 07:40:00,86.856,86.883,86.856,86.857,168499997.0
2005-08-19 07:41:00,86.879,86.89,86.868,86.883,206400000.0
2005-08-19 07:42:00,86.87,86.877,86.846,86.863,250700002.0
2005-08-19 07:43:00,86.861,86.88,86.861,86.865,222399996.0
2005-08-19 07:44:00,86.876,86.885,86.857,86.88,201999997.0
2005-08-19 07:45:00,86.87,86.885,86.855,86.86,133699998.0
2005-08-19 07:46:00,86.854,86.872,86.837,86.86,209400001.0
2005-08-19 07:47:00,86.853,86.858,86.837,86.845,198499997.0
2005-08-19 07:48:00,86.855,86.855,86.838,86.838,151099998.0
2005-08-19 07:49:00,86.859,86.87,86.847,86.848,212100000.0
2005-08-19 07:50:00,86.853,86.862,86.836,86.845,260899998.0
2005-08-19 07:51:00,86.877,86.89,86.861,86.89,371500002.0
2005-08-19 07:52:00,86.883,86.892,86.865,86.87,160500000.0
2005-08-19 07:53:00,86.883,86.895,86.861,86.861,156000001.0
2005-08-19 07:54:00,86.875,86.879,86.852,86.852,98299999.0
2005-08-19 07:55:00,86.872,86.877,86.854,86.859,231700002.0
2005-08-19 07:56:00,86.86,86.878,86.86,86.878,45999998.0
2005-08-19 07:57:00,86.882,86.892,86.867,86.87,253699998.0
2005-08-19 07:58:00,86.879,86.882,86.86,86.863,153999998.0
2005-08-19 07:59:00,86.857,86.881,86.846,86.881,238099994.0
2005-08-19 08:00:00,86.851,86.877,86.845,86.847,120200000.0
2005-08-19 08:01:00,86.867,86.872,86.846,86.846,204800000.0
2005-08-19 08:02:00,86.882,86.882,86.86,86.86,81899998.0
2005-08-19 08:03:00,86.867,86.877,86.848,86.859,201199998.0
2005-08-19 08:04:00,86.873,86.897,86.867,86.897,264899997.0
2005-08-19 08:05:00,86.867,86.894,86.867,86.891,155200000.0
2005-08-19 08:06:00,86.894,86.903,86.877,86.886,155300000.0
2005-08-19 08:07:00,86.871,86.894,86.867,86.877,285500001.0
2005-08-19 08:08:00,86.879,86.888,86.861,86.868,219599998.0
2005-08-19 08:09:00,86.85,86.887,86.85,86.887,317100004.0
2005-08-19 08:10:00,86.861,86.888,86.861,86.876,192299999.0
2005-08-19 08:11:00,86.878,86.889,86.855,86.855,99300000.0
2005-08-19 08:12:00,86.848,86.88,86.845,86.88,215599995.0
2005-08-19 08:13:00,86.87,86.886,86.837,86.854,191900001.0
2005-08-19 08:14:00,86.858,86.879,86.856,86.868,341800001.0
2005-08-19 08:15:00,86.868,86.868,86.832,86.832,159900000.0
2005-08-19 08:16:00,86.859,86.872,86.841,86.863,125699997.0
2005-08-19 08:17:00,86.873,86.895,86.862,86.874,55200000.0
2005-08-19 08:18:00,86.884,86.902,86.873,86.887,209100002.0
2005-08-19 08:19:00,86.89,86.899,86.861,86.887,236999997.0
2005-08-19 08:20:00,86.885,86.903,86.869,86.885,161499999.0
2005-08-19 08:21:00,86.882,86.882,86.871,86.882,23600000.0
2005-08-19 08:22:00,86.9,86.915,86.886,86.89,161199999.0
2005-08-19 08:23:00,86.88,86.903,86.88,86.889,74700002.0
2005-08-19 08:24:00,86.892,86.899,86.864,86.864,293500000.0
2005-08-19 08:25:00,86.882,86.884,86.864,86.872,166099999.0
2005-08-19 08:26:00,86.877,86.878,86.854,86.858,231999994.0
2005-08-19 08:27:00,86.848,86.868,86.837,86.855,324700002.0
2005-08-19 08:28:00,86.833,86.864,86.833,86.854,254299997.0
2005-08-19 08:29:00,86.84,86.845,86.822,86.822,235099998.0
2005-08-19 08:30:00,86.828,86.84,86.811,86.835,215999998.0
2005-08-19 08:31:00,86.831,86.84,86.81,86.832,253299997.0
2005-08-19 08:32:00,86.818,86.833,86.797,86.833,245899997.0
2005-08-19 08:33:00,86.841,86.877,86.835,86.852,136000000.0
2005-08-19 08:34:00,86.882,86.882,86.843,86.846,240399999.0
2005-08-19 08:35:00,86.833,86.853,86.833,86.849,128699998.0
2005-08-19 08:36:00,86.845,86.848,86.821,86.824,326600001.0
2005-08-19 08:37:00,86.833,86.843,86.814,86.836,265899997.0
2005-08-19 08:38:00,86.84,86.855,86.827,86.843,128000000.0
2005-08-19 08:39:00,86.83,86.875,86.83,86.875,308899998.0
2005-08-19 08:40:00,86.872,86.873,86.845,86.857,211599999.0
2005-08-19 08:41:00,86.878,86.903,86.878,86.902,225999996.0
2005-08-19 08:42:00,86.892,86.904,86.878,86.895,215699997.0
2005-08-19 08:43:00,86.872,86.899,86.868,86.892,259299996.0
2005-08-19 08:44:00,86.893,86.893,86.836,86.836,161599998.0
2005-08-19 08:45:00,86.844,86.857,86.832,86.857,199100001.0
2005-08-19 08:46:00,86.858,86.859,86.833,86.833,168199998.0
2005-08-19 08:47:00,86.832,86.863,86.832,86.848,163000002.0
2005-08-19 08:48:00,86.83,86.854,86.799,86.806,223500000.0
2005-08-19 08:49:00,86.8,86.813,86.783,86.799,341400002.0
2005-08-19 08:50:00,86.774,86.814,86.774,86.81,191399999.0
2005-08-19 08:51:00,86.809,86.824,86.765,86.765,188300002.0
2005-08-19 08:52:00,86.793,86.821,86.793,86.801,240499998.0
2005-08-19 08:53:00,86.816,86.816,86.775,86.777,140400000.0
2005-08-19 08:54:00,86.801,86.801,86.779,86.779,121099997.0
2005-08-19 08:55:00,86.77,86.8,86.77,86.786,212200000.0
2005-08-19 08:56:00,86.782,86.782,86.734,86.734,294100001.0
2005-08-19 08:57:00,86.754,86.767,86.736,86.754,171799999.0
2005-08-19 08:58:00,86.775,86.791,86.763,86.774,236200000.0
2005-08-19 08:59:00,86.784,86.811,86.776,86.8,283200000.0
2005-08-19 09:00:00,86.796,86.819,86.787,86.815,293600001.0
2005-08-19 09:01:00,86.796,86.828,86.795,86.828,200800000.0
2005-08-19 09:02:00,86.824,86.837,86.811,86.83,251099998.0
2005-08-19 09:03:00,86.837,86.85,86.831,86.845,243400000.0
2005-08-19 09:04:00,86.832,86.844,86.816,86.818,191200000.0
2005-08-19 09:05:00,86.829,86.852,86.825,86.852,167100000.0
2005-08-19 09:06:00,86.841,86.857,86.819,86.838,258300000.0
2005-08-19 09:07:00,86.845,86.845,86.815,86.815,237899996.0
2005-08-19 09:08:00,86.797,86.849,86.797,86.838,241900001.0
2005-08-19 09:09:00,86.833,86.85,86.817,86.835,237400002.0
2005-08-19 09:10:00,86.818,86.843,86.81,86.814,238799998.0
2005-08-19 09:11:00,86.837,86.855,86.833,86.849,117900000.0
2005-08-19 09:12:00,86.845,86.846,86.821,86.833,263800001.0
2005-08-19 09:13:00,86.826,86.853,86.825,86.842,127799999.0
2005-08-19 09:14:00,86.823,86.851,86.821,86.821,252200000.0
2005-08-19 09:15:00,86.85,86.853,86.817,86.817,170599999.0
2005-08-19 09:16:00,86.839,86.839,86.822,86.822,102100002.0
2005-08-19 09:17:00,86.84,86.857,86.825,86.828,216300001.0
2005-08-19 09:18:00,86.841,86.851,86.822,86.839,183799998.0
2005-08-19 09:19:00,86.831,86.841,86.812,86.817,200600002.0
2005-08-19 09:20:00,86.804,86.822,86.76,86.77,288599999.0
2005-08-19 09:21:00,86.758,86.781,86.751,86.769,195999999.0
2005-08-19 09:22:00,86.756,86.769,86.737,86.743,175599997.0
2005-08-19 09:23:00,86.731,86.749,86.717,86.729,242900001.0
2005-08-19 09:24:00,86.721,86.74,86.699,86.699,194399999.0
2005-08-19 09:25:00,86.701,86.719,86.674,86.694,423799999.0
2005-08-19 09:26:00,86.706,86.72,86.686,86.696,195499998.0
2005-08-19 09:27:00,86.696,86.705,86.677,86.695,227499998.0
2005-08-19 09:28:00,86.682,86.705,86.663,86.68,250800002.0
2005-08-19 09:29:00,86.68,86.694,86.66,86.678,412299995.0
2005-08-19 09:30:00,86.685,86.702,86.674,86.681,142199998.0
2005-08-19 09:31:00,86.678,86.701,86.671,86.701,129399999.0
2005-08-19 09:32:00,86.7,86.713,86.684,86.697,378100000.0
2005-08-19 09:33:00,86.7,86.716,86.68,86.688,164600000.0
2005-08-19 09:34:00,86.695,86.714,86.679,86.689,221199998.0
2005-08-19 09:35:00,86.709,86.735,86.696,86.712,254400000.0
2005-08-19 09:36:00,86.737,86.763,86.729,86.761,333899996.0
2005-08-19 09:37:00,86.758,86.806,86.758,86.794,280500000.0
2005-08-19 09:38:00,86.784,86.82,86.784,86.793,304799996.0
2005-08-19 09:39:00,86.76,86.789,86.756,86.756,263899999.0
2005-08-19 09:40:00,86.743,86.764,86.737,86.745,138799998.0
2005-08-19 09:41:00,86.756,86.771,86.747,86.77,246099998.0
2005-08-19 09:42:00,86.774,86.788,86.756,86.779,250899998.0
2005-08-19 09:43:00,86.757,86.786,86.753,86.77,75900001.0
2005-08-19 09:44:00,86.789,86.807,86.768,86.791,251400000.0
2005-08-19 09:45:00,86.797,86.823,86.789,86.804,178099996.0
2005-08-19 09:46:00,86.807,86.827,86.798,86.809,189599997.0
2005-08-19 09:47:00,86.792,86.819,86.792,86.814,148899999.0
2005-08-19 09:48:00,86.814,86.844,86.799,86.826,212800000.0
2005-08-19 09:49:00,86.826,86.843,86.819,86.833,181299998.0
2005-08-19 09:50:00,86.815,86.831,86.809,86.825,288900001.0
2005-08-19 09:51:00,86.806,86.808,86.778,86.785,128100000.0
2005-08-19 09:52:00,86.784,86.831,86.784,86.804,192800000.0
2005-08-19 09:53:00,86.784,86.809,86.783,86.809,207100002.0
2005-08-19 09:54:00,86.815,86.821,86.795,86.805,151400000.0
2005-08-19 09:55:00,86.828,86.847,86.813,86.822,189599998.0
2005-08-19 09:56:00,86.831,86.856,86.83,86.856,266700001.0
2005-08-19 09:57:00,86.851,86.851,86.822,86.822,310499997.0
2005-08-19 09:58:00,86.8,86.847,86.8,86.847,170199997.0
2005-08-19 09:59:00,86.817,86.846,86.817,86.842,241099999.0
2005-08-19 10:00:00,86.819,86.85,86.819,86.838,278600003.0
2005-08-19 10:01:00,86.83,86.852,86.802,86.802,221100002.0
2005-08-19 10:02:00,86.816,86.838,86.8,86.818,267400005.0
2005-08-19 10:03:00,86.805,86.823,86.802,86.822,240000000.0
2005-08-19 10:04:00,86.798,86.823,86.795,86.808,245700001.0
2005-08-19 10:05:00,86.81,86.817,86.788,86.806,162400001.0
2005-08-19 10:06:00,86.807,86.819,86.79,86.79,243199998.0
2005-08-19 10:07:00,86.772,86.801,86.772,86.801,29300000.0
2005-08-19 10:08:00,86.784,86.812,86.781,86.812,129500001.0
2005-08-19 10:09:00,86.804,86.824,86.804,86.822,159600000.0
2005-08-19 10:10:00,86.81,86.829,86.792,86.825,274299992.0
2005-08-19 10:11:00,86.813,86.847,86.813,86.847,262100003.0
2005-08-19 10:12:00,86.837,86.856,86.826,86.827,271200002.0
2005-08-19 10:13:00,86.85,86.85,86.814,86.829,160399999.0
2005-08-19 10:14:00,86.824,86.854,86.818,86.846,345200004.0
2005-08-19 10:15:00,86.858,86.858,86.827,86.833,249200001.0
2005-08-19 10:16:00,86.848,86.862,86.828,86.845,280799999.0
2005-08-19 10:17:00,86.838,86.86,86.83,86.84,343699996.0
2005-08-19 10:18:00,86.84,86.857,86.837,86.852,193900003.0
2005-08-19 10:19:00,86.818,86.842,86.814,86.829,293199996.0
2005-08-19 10:20:00,86.835,86.846,86.82,86.834,299700001.0
2005-08-19 10:21:00,86.812,86.837,86.81,86.81,189600000.0
2005-08-19 10:22:00,86.806,86.832,86.802,86.804,302400004.0
2005-08-19 10:23:00,86.835,86.835,86.814,86.826,238199997.0
2005-08-19 10:24:00,86.807,86.84,86.8,86.84,140899998.0
2005-08-19 10:25:00,86.833,86.852,86.833,86.843,196399997.0
2005-08-19 10:26:00,86.821,86.836,86.805,86.823,220199995.0
2005-08-19 10:27:00,86.811,86.835,86.811,86.825,165800001.0
2005-08-19 10:28:00,86.799,86.833,86.799,86.833,105399998.0
2005-08-19 10:29:00,86.829,86.841,86.815,86.815,312600000.0
2005-08-19 10:30:00,86.831,86.847,86.815,86.815,130200000.0
2005-08-19 10:31:00,86.823,86.84,86.791,86.835,165000001.0
2005-08-19 10:32:00,86.814,86.836,86.805,86.809,259999999.0
2005-08-19 10:33:00,86.84,86.861,86.837,86.855,208300001.0
2005-08-19 10:34:00,86.854,86.864,86.835,86.846,275200000.0
2005-08-19 10:35:00,86.852,86.871,86.849,86.851,264999995.0
2005-08-19 10:36:00,86.841,86.861,86.829,86.853,304700004.0
2005-08-19 10:37:00,86.85,86.86,86.828,86.849,129199997.0
2005-08-19 10:38:00,86.839,86.855,86.83,86.85,232199995.0
2005-08-19 10:39:00,86.846,86.858,86.838,86.854,179099999.0
2005-08-19 10:40:00,86.82,86.857,86.818,86.857,248199997.0
2005-08-19 10:41:00,86.859,86.872,86.845,86.858,175999995.0
2005-08-19 10:42:00,86.839,86.857,86.833,86.843,218199999.0
2005-08-19 10:43:00,86.838,86.846,86.814,86.826,190199999.0
2005-08-19 10:44:00,86.836,86.853,86.821,86.838,279399998.0
2005-08-19 10:45:00,86.836,86.848,86.828,86.842,339499996.0
2005-08-19 10:46:00,86.833,86.845,86.816,86.832,307900000.0
2005-08-19 10:47:00,86.85,86.85,86.827,86.841,193700003.0
2005-08-19 10:48:00,86.836,86.839,86.809,86.821,259699995.0
2005-08-19 10:49:00,86.834,86.834,86.805,86.812,72699999.0
2005-08-19 10:50:00,86.837,86.845,86.82,86.835,111300001.0
2005-08-19 10:51:00,86.838,86.859,86.829,86.846,169900002.0
2005-08-19 10:52:00,86.829,86.853,86.829,86.846,166400001.0
2005-08-19 10:53:00,86.842,86.861,86.837,86.849,249199997.0
2005-08-19 10:54:00,86.826,86.863,86.813,86.857,303899998.0
2005-08-19 10:55:00,86.84,86.865,86.839,86.855,265700003.0
2005-08-19 10:56:00,86.846,86.852,86.825,86.828,217299998.0
2005-08-19 10:57:00,86.822,86.847,86.822,86.837,236300002.0
2005-08-19 10:58:00,86.817,86.845,86.81,86.84,190000000.0
2005-08-19 10:59:00,86.829,86.842,86.814,86.817,168600000.0
2005-08-19 11:00:00,86.833,86.841,86.815,86.815,231599999.0
2005-08-19 11:01:00,86.839,86.85,86.806,86.833,303600004.0
2005-08-19 11:02:00,86.819,86.84,86.805,86.834,156800001.0
2005-08-19 11:03:00,86.85,86.863,86.836,86.836,221699998.0
2005-08-19 11:04:00,86.862,86.862,86.829,86.829,225400002.0
2005-08-19 11:05:00,86.846,86.86,86.827,86.83,425200004.0
2005-08-19 11:06:00,86.834,86.853,86.826,86.851,201199998.0
2005-08-19 11:07:00,86.853,86.87,86.849,86.849,200299996.0
2005-08-19 11:08:00,86.834,86.858,86.83,86.851,170399996.0
2005-08-19 11:09:00,86.856,86.877,86.843,86.858,170600001.0
2005-08-19 11:10:00,86.859,86.884,86.859,86.877,212199998.0
2005-08-19 11:11:00,86.83,86.875,86.83,86.875,335099999.0
2005-08-19 11:12:00,86.876,86.876,86.842,86.847,201499997.0
2005-08-19 11:13:00,86.858,86.883,86.841,86.866,282200003.0
2005-08-19 11:14:00,86.867,86.881,86.853,86.867,320100000.0
2005-08-19 11:15:00,86.864,86.883,86.848,86.865,217699998.0
2005-08-19 11:16:00,86.895,86.903,86.872,86.886,235899998.0
2005-08-19 11:17:00,86.888,86.931,86.888,86.913,167600000.0
2005-08-19 11:18:00,86.914,86.932,86.901,86.922,381799999.0
2005-08-19 11:19:00,86.902,86.922,86.9,86.92,248400001.0
2005-08-19 11:20:00,86.92,86.941,86.909,86.92,270400000.0
2005-08-19 11:21:00,86.922,86.922,86.889,86.916,232700000.0
2005-08-19 11:22:00,86.92,86.956,86.911,86.941,214100002.0
2005-08-19 11:23:00,86.949,86.967,86.936,86.949,128700001.0
2005-08-19 11:24:00,86.931,86.95,86.925,86.925,175700005.0
2005-08-19 11:25:00,86.934,86.942,86.914,86.918,228899999.0
2005-08-19 11:26:00,86.938,86.968,86.935,86.95,324800001.0
2005-08-19 11:27:00,86.963,86.991,86.955,86.958,316799997.0
2005-08-19 11:28:00,86.97,86.984,86.957,86.976,148299999.0
2005-08-19 11:29:00,86.95,86.975,86.937,86.975,289099999.0
2005-08-19 11:30:00,86.973,86.973,86.948,86.958,332600000.0
2005-08-19 11:31:00,86.964,86.97,86.942,86.963,246099997.0
2005-08-19 11:32:00,86.949,86.97,86.947,86.967,297999999.0
2005-08-19 11:33:00,86.949,86.974,86.923,86.923,164400001.0
2005-08-19 11:34:00,86.924,86.944,86.918,86.937,325699999.0
2005-08-19 11:35:00,86.929,86.933,86.9,86.901,191599996.0
2005-08-19 11:36:00,86.909,86.929,86.898,86.901,285600000.0
2005-08-19 11:37:00,86.913,86.933,86.891,86.895,165899998.0
2005-08-19 11:38:00,86.911,86.911,86.886,86.89,195200002.0
2005-08-19 11:39:00,86.892,86.914,86.892,86.904,223999998.0
2005-08-19 11:40:00,86.905,86.921,86.893,86.898,339500002.0
2005-08-19 11:41:00,86.9,86.9,86.875,86.88,310800001.0
2005-08-19 11:42:00,86.897,86.915,86.89,86.897,133299998.0
2005-08-19 11:43:00,86.903,86.926,86.879,86.889,207599998.0
2005-08-19 11:44:00,86.873,86.885,86.857,86.872,188600002.0
2005-08-19 11:45:00,86.874,86.902,86.874,86.896,335299996.0
2005-08-19 11:46:00,86.884,86.903,86.873,86.898,316799996.0
2005-08-19 11:47:00,86.888,86.892,86.869,86.88,294200001.0
2005-08-19 11:48:00,86.884,86.895,86.86,86.864,215500002.0
2005-08-19 11:49:00,86.847,86.887,86.847,86.881,361499998.0
2005-08-19 11:50:00,86.853,86.884,86.853,86.881,150899997.0
2005-08-19 11:51:00,86.854,86.872,86.844,86.858,213900000.0
2005-08-19 11:52:00,86.866,86.866,86.841,86.845,271399996.0
2005-08-19 11:53:00,86.861,86.872,86.848,86.856,344200001.0
2005-08-19 11:54:00,86.848,86.866,86.845,86.861,160299997.0
2005-08-19 11:55:00,86.837,86.857,86.823,86.837,160100000.0
2005-08-19 11:56:00,86.842,86.842,86.817,86.825,165000001.0
2005-08-19 11:57:00,86.821,86.827,86.802,86.811,262800000.0
2005-08-19 11:58:00,86.802,86.836,86.802,86.827,259599995.0
2005-08-19 11:59:00,86.828,86.837,86.808,86.818,335100002.0
2005-08-19 12:00:00,86.823,86.847,86.817,86.845,415200001.0
2005-08-19 12:01:00,86.838,86.847,86.818,86.818,109899999.0
2005-08-19 12:02:00,86.832,86.85,86.811,86.831,214100002.0
2005-08-19 12:03:00,86.845,86.857,86.82,86.844,343600003.0
2005-08-19 12:04:00,86.835,86.853,86.827,86.843,180699998.0
2005-08-19 12:05:00,86.828,86.85,86.828,86.85,158000000.0
2005-08-19 12:06:00,86.852,86.852,86.823,86.832,256099996.0
2005-08-19 12:07:00,86.817,86.841,86.817,86.835,413699994.0
2005-08-19 12:08:00,86.809,86.827,86.803,86.824,143600000.0
2005-08-19 12:09:00,86.825,86.835,86.81,86.81,232900001.0
2005-08-19 12:10:00,86.827,86.835,86.812,86.817,299900003.0
2005-08-19 12:11:00,86.82,86.84,86.811,86.818,306200000.0
2005-08-19 12:12:00,86.839,86.866,86.822,86.83,313799995.0
2005-08-19 12:13:00,86.864,86.877,86.834,86.85,283299999.0
2005-08-19 12:14:00,86.86,86.86,86.84,86.849,298999997.0
2005-08-19 12:15:00,86.847,86.862,86.823,86.853,125700002.0
2005-08-19 12:16:00,86.853,86.865,86.837,86.844,178700000.0
2005-08-19 12:17:00,86.856,86.881,86.854,86.875,198899998.0
2005-08-19 12:18:00,86.882,86.886,86.853,86.853,123100000.0
2005-08-19 12:19:00,86.859,86.883,86.854,86.866,185799998.0
2005-08-19 12:20:00,86.865,86.87,86.85,86.859,272799993.0
2005-08-19 12:21:00,86.854,86.875,86.846,86.865,275699999.0
2005-08-19 12:22:00,86.871,86.881,86.855,86.86,47800000.0
2005-08-19 12:23:00,86.909,86.91,86.884,86.899,282999999.0
2005-08-19 12:24:00,86.873,86.897,86.87,86.897,165599998.0
2005-08-19 12:25:00,86.874,86.903,86.868,86.885,100200000.0
2005-08-19 12:26:00,86.888,86.9,86.87,86.89,85800000.0
2005-08-19 12:27:00,86.884,86.885,86.861,86.861,160300000.0
2005-08-19 12:28:00,86.858,86.874,86.855,86.874,235599999.0
2005-08-19 12:29:00,86.877,86.885,86.859,86.865,277899998.0
2005-08-19 12:30:00,86.863,86.874,86.844,86.851,172700001.0
2005-08-19 12:31:00,86.871,86.893,86.861,86.883,332500002.0
2005-08-19 12:32:00,86.869,86.889,86.864,86.889,154300000.0
2005-08-19 12:33:00,86.877,86.877,86.847,86.847,82599998.0
2005-08-19 12:34:00,86.851,86.863,86.846,86.862,95600001.0
2005-08-19 12:35:00,86.866,86.878,86.853,86.866,127100001.0
2005-08-19 12:36:00,86.877,86.886,86.856,86.869,275000001.0
2005-08-19 12:37:00,86.867,86.884,86.867,86.884,50100000.0
2005-08-19 12:38:00,86.868,86.88,86.862,86.88,151200000.0
2005-08-19 12:39:00,86.856,86.873,86.849,86.856,105300001.0
2005-08-19 12:40:00,86.841,86.857,86.824,86.835,287400003.0
2005-08-19 12:41:00,86.837,86.84,86.813,86.826,215800000.0
2005-08-19 12:42:00,86.82,86.834,86.808,86.821,200899997.0
2005-08-19 12:43:00,86.833,86.838,86.815,86.82,299599999.0
2005-08-19 12:44:00,86.815,86.832,86.804,86.822,75100000.0
2005-08-19 12:45:00,86.82,86.839,86.802,86.809,300700000.0
2005-08-19 12:46:00,86.811,86.843,86.811,86.834,260699999.0
2005-08-19 12:47:00,86.81,86.83,86.807,86.824,197599997.0
2005-08-19 12:48:00,86.829,86.842,86.816,86.825,268800000.0
2005-08-19 12:49:00,86.833,86.849,86.824,86.832,307399999.0
2005-08-19 12:50:00,86.838,86.852,86.823,86.831,219299999.0
2005-08-19 12:51:00,86.829,86.858,86.827,86.858,160900001.0
2005-08-19 12:52:00,86.845,86.863,86.841,86.86,118499999.0
2005-08-19 12:53:00,86.854,86.864,86.8,86.8,186999998.0
2005-08-19 12:54:00,86.852,86.852,86.824,86.824,132300003.0
2005-08-19 12:55:00,86.801,86.839,86.801,86.824,206499999.0
2005-08-19 12:56:00,86.794,86.842,86.794,86.836,179999998.0
2005-08-19 12:57:00,86.835,86.837,86.821,86.824,70599999.0
2005-08-19 12:58:00,86.836,86.844,86.811,86.811,232800002.0
2005-08-19 12:59:00,86.827,86.857,86.821,86.844,221500000.0
2005-08-19 13:00:00,86.847,86.852,86.814,86.814,323199996.0
2005-08-19 13:01:00,86.834,86.85,86.82,86.836,302200002.0
2005-08-19 13:02:00,86.823,86.846,86.818,86.837,341899992.0
2005-08-19 13:03:00,86.831,86.831,86.812,86.812,61300000.0
2005-08-19 13:04:00,86.801,86.82,86.8,86.802,262600002.0
2005-08-19 13:05:00,86.813,86.816,86.793,86.793,201500000.0
2005-08-19 13:06:00,86.81,86.821,86.792,86.806,264500005.0
2005-08-19 13:07:00,86.784,86.829,86.784,86.818,352000001.0
2005-08-19 13:08:00,86.827,86.844,86.814,86.844,82600000.0
2005-08-19 13:09:00,86.828,86.862,86.828,86.849,194000000.0
2005-08-19 13:10:00,86.84,86.84,86.817,86.82,167400005.0
2005-08-19 13:11:00,86.814,86.844,86.814,86.821,192100001.0
2005-08-19 13:12:00,86.845,86.855,86.833,86.841,299499998.0
2005-08-19 13:13:00,86.845,86.861,86.83,86.844,204999997.0
2005-08-19 13:14:00,86.849,86.873,86.844,86.857,159500002.0
2005-08-19 13:15:00,86.837,86.853,86.826,86.847,194799999.0
2005-08-19 13:16:00,86.838,86.872,86.838,86.872,62599998.0
2005-08-19 13:17:00,86.878,86.884,86.826,86.86,212100002.0
2005-08-19 13:18:00,86.872,86.883,86.857,86.866,183100001.0
2005-08-19 13:19:00,86.862,86.889,86.862,86.884,190799998.0
2005-08-19 13:20:00,86.885,86.885,86.847,86.876,242300002.0
2005-08-19 13:21:00,86.878,86.88,86.856,86.856,275799998.0
2005-08-19 13:22:00,86.861,86.878,86.847,86.854,329799998.0
2005-08-19 13:23:00,86.867,86.871,86.847,86.851,304699998.0
2005-08-19 13:24:00,86.865,86.869,86.851,86.858,167400002.0
2005-08-19 13:25:00,86.847,86.857,86.831,86.838,285400001.0
2005-08-19 13:26:00,86.85,86.866,86.838,86.863,242899997.0
2005-08-19 13:27:00,86.848,86.848,86.8,86.8,268200004.0
2005-08-19 13:28:00,86.824,86.853,86.82,86.835,286699998.0
2005-08-19 13:29:00,86.824,86.839,86.81,86.839,157499998.0
2005-08-19 13:30:00,86.842,86.842,86.807,86.818,257699998.0
2005-08-19 13:31:00,86.81,86.817,86.781,86.79,242299998.0
2005-08-19 13:32:00,86.762,86.785,86.756,86.763,178299997.0
2005-08-19 13:33:00,86.75,86.777,86.75,86.773,223200001.0
2005-08-19 13:34:00,86.762,86.775,86.754,86.773,217800001.0
2005-08-19 13:35:00,86.774,86.786,86.745,86.77,270700000.0
2005-08-19 13:36:00,86.782,86.797,86.777,86.78,267400001.0
2005-08-19 13:37:00,86.771,86.786,86.754,86.772,88300003.0
2005-08-19 13:38:00,86.764,86.777,86.742,86.766,212999997.0
2005-08-19 13:39:00,86.768,86.782,86.751,86.778,280299994.0
2005-08-19 13:40:00,86.763,86.777,86.747,86.764,185599998.0
2005-08-19 13:41:00,86.767,86.786,86.754,86.767,118699998.0
2005-08-19 13:42:00,86.793,86.818,86.779,86.794,214099997.0
2005-08-19 13:43:00,86.828,86.835,86.814,86.814,249199997.0
2005-08-19 13:44:00,86.834,86.844,86.824,86.824,166400001.0
2005-08-19 13:45:00,86.824,86.843,86.815,86.836,143299998.0
2005-08-19 13:46:00,86.837,86.841,86.812,86.812,167700001.0
2005-08-19 13:47:00,86.824,86.844,86.805,86.831,319800001.0
2005-08-19 13:48:00,86.811,86.831,86.81,86.812,270999999.0
2005-08-19 13:49:00,86.818,86.835,86.815,86.828,181100000.0
2005-08-19 13:50:00,86.825,86.83,86.806,86.818,252099998.0
2005-08-19 13:51:00,86.823,86.834,86.801,86.834,292200001.0
2005-08-19 13:52:00,86.805,86.842,86.805,86.835,254899999.0
2005-08-19 13:53:00,86.818,86.847,86.818,86.84,404900004.0
2005-08-19 13:54:00,86.817,86.839,86.808,86.839,231100001.0
2005-08-19 13:55:00,86.839,86.857,86.829,86.838,281999999.0
2005-08-19 13:56:00,86.852,86.857,86.838,86.838,199899999.0
2005-08-19 13:57:00,86.834,86.857,86.826,86.835,337799999.0
2005-08-19 13:58:00,86.846,86.858,86.828,86.828,272799999.0
2005-08-19 13:59:00,86.844,86.857,86.824,86.837,155400000.0
2005-08-19 14:00:00,86.84,86.848,86.818,86.835,284300000.0
2005-08-19 14:01:00,86.846,86.846,86.811,86.823,165800002.0
2005-08-19 14:02:00,86.812,86.836,86.807,86.814,205999998.0
2005-08-19 14:03:00,86.813,86.844,86.813,86.837,124699999.0
2005-08-19 14:04:00,86.846,86.865,86.836,86.836,362699999.0
2005-08-19 14:05:00,86.85,86.87,86.842,86.86,59100000.0
2005-08-19 14:06:00,86.856,86.856,86.833,86.839,273999994.0
2005-08-19 14:07:00,86.843,86.843,86.818,86.818,189199998.0
2005-08-19 14:08:00,86.84,86.848,86.824,86.83,266100003.0
2005-08-19 14:09:00,86.828,86.85,86.827,86.85,180099999.0
2005-08-19 14:10:00,86.842,86.842,86.806,86.821,203600000.0
2005-08-19 14:11:00,86.823,86.825,86.801,86.81,144500000.0
2005-08-19 14:12:00,86.832,86.835,86.813,86.813,286399997.0
2005-08-19 14:13:00,86.826,86.827,86.794,86.794,221000002.0
2005-08-19 14:14:00,86.808,86.822,86.805,86.822,122900001.0
2005-08-19 14:15:00,86.813,86.826,86.8,86.82,196399995.0
2005-08-19 14:16:00,86.795,86.82,86.794,86.82,192400001.0
2005-08-19 14:17:00,86.821,86.821,86.802,86.802,251900002.0
2005-08-19 14:18:00,86.823,86.834,86.799,86.808,235100001.0
2005-08-19 14:19:00,86.835,86.835,86.793,86.793,257600000.0
2005-08-19 14:20:00,86.808,86.817,86.783,86.79,227500002.0
2005-08-19 14:21:00,86.814,86.836,86.796,86.821,295299999.0
2005-08-19 14:22:00,86.818,86.853,86.818,86.845,140599999.0
2005-08-19 14:23:00,86.846,86.857,86.818,86.832,247000000.0
2005-08-19 14:24:00,86.855,86.855,86.818,86.825,306099999.0
2005-08-19 14:25:00,86.821,86.843,86.812,86.825,295000002.0
2005-08-19 14:26:00,86.823,86.831,86.797,86.815,206300000.0
2005-08-19 14:27:00,86.835,86.845,86.82,86.836,130299998.0
2005-08-19 14:28:00,86.823,86.841,86.807,86.81,186499999.0
2005-08-19 14:29:00,86.826,86.846,86.813,86.825,277600002.0
2005-08-19 14:30:00,86.814,86.834,86.785,86.794,167400000.0
2005-08-19 14:31:00,86.833,86.856,86.786,86.84,343599997.0
2005-08-19 14:32:00,86.839,86.849,86.817,86.824,280299998.0
2005-08-19 14:33:00,86.827,86.846,86.826,86.84,119000002.0
2005-08-19 14:34:00,86.83,86.833,86.788,86.793,138800000.0
2005-08-19 14:35:00,86.824,86.845,86.812,86.843,213799997.0
2005-08-19 14:36:00,86.837,86.849,86.815,86.827,227500003.0
2005-08-19 14:37:00,86.839,86.856,86.826,86.846,100899999.0
2005-08-19 14:38:00,86.857,86.857,86.835,86.853,95100000.0
2005-08-19 14:39:00,86.868,86.868,86.836,86.841,203800000.0
2005-08-19 14:40:00,86.861,86.861,86.84,86.845,124900001.0
2005-08-19 14:41:00,86.858,86.868,86.838,86.84,86799998.0
2005-08-19 14:42:00,86.832,86.856,86.827,86.837,178500000.0
2005-08-19 14:43:00,86.856,86.856,86.825,86.834,286700008.0
2005-08-19 14:44:00,86.824,86.87,86.824,86.87,250899996.0
2005-08-19 14:45:00,86.855,86.872,86.837,86.862,244499998.0
2005-08-19 14:46:00,86.84,86.866,86.84,86.864,220199999.0
2005-08-19 14:47:00,86.844,86.86,86.82,86.855,255300004.0
2005-08-19 14:48:00,86.851,86.877,86.844,86.86,159600001.0
2005-08-19 14:49:00,86.848,86.859,86.832,86.835,234299998.0
2005-08-19 14:50:00,86.843,86.861,86.828,86.853,406700001.0
2005-08-19 14:51:00,86.852,86.861,86.827,86.843,222699997.0
2005-08-19 14:52:00,86.837,86.846,86.821,86.83,288900003.0
2005-08-19 14:53:00,86.836,86.869,86.823,86.836,217100000.0
2005-08-19 14:54:00,86.83,86.85,86.814,86.845,417800003.0
2005-08-19 14:55:00,86.832,86.846,86.806,86.819,360400004.0
2005-08-19 14:56:00,86.818,86.818,86.794,86.798,137699998.0
2005-08-19 14:57:00,86.815,86.842,86.804,86.829,215599998.0
2005-08-19 14:58:00,86.819,86.84,86.813,86.84,140600000.0
2005-08-19 14:59:00,86.816,86.846,86.794,86.845,117900000.0
2005-08-19 15:00:00,86.848,86.848,86.83,86.83,255599997.0
2005-08-19 15:01:00,86.838,86.85,86.828,86.85,112300000.0
2005-08-19 15:02:00,86.828,86.845,86.827,86.845,293699997.0
2005-08-19 15:03:00,86.826,86.842,86.811,86.827,114200001.0
2005-08-19 15:04:00,86.819,86.845,86.819,86.84,135199999.0
2005-08-19 15:05:00,86.819,86.84,86.81,86.826,284999997.0
2005-08-19 15:06:00,86.837,86.848,86.818,86.839,252599999.0
2005-08-19 15:07:00,86.815,86.831,86.815,86.831,64800001.0
2005-08-19 15:08:00,86.837,86.837,86.811,86.837,198699999.0
2005-08-19 15:09:00,86.821,86.833,86.819,86.819,33900000.0
2005-08-19 15:10:00,86.801,86.823,86.797,86.811,126199999.0
2005-08-19 15:11:00,86.807,86.833,86.807,86.833,109600000.0
2005-08-19 15:12:00,86.842,86.848,86.821,86.835,210799998.0
2005-08-19 15:13:00,86.845,86.845,86.822,86.832,251200001.0
2005-08-19 15:14:00,86.835,86.843,86.818,86.833,284899999.0
2005-08-19 15:15:00,86.805,86.837,86.793,86.837,204000002.0
2005-08-19 15:16:00,86.822,86.826,86.795,86.802,279000000.0
2005-08-19 15:17:00,86.808,86.824,86.794,86.809,343200000.0
2005-08-19 15:18:00,86.817,86.817,86.773,86.79,302300001.0
2005-08-19 15:19:00,86.819,86.824,86.782,86.782,349699998.0
2005-08-19 15:20:00,86.807,86.818,86.781,86.787,169300003.0
2005-08-19 15:21:00,86.791,86.8,86.771,86.792,379199995.0
2005-08-19 15:22:00,86.773,86.795,86.731,86.792,253099997.0
2005-08-19 15:23:00,86.795,86.816,86.792,86.807,356799997.0
2005-08-19 15:24:00,86.795,86.808,86.774,86.786,137000000.0
2005-08-19 15:25:00,86.789,86.804,86.777,86.789,164799998.0
2005-08-19 15:26:00,86.781,86.801,86.767,86.801,193299996.0
2005-08-19 15:27:00,86.782,86.805,86.771,86.805,332300002.0
2005-08-19 15:28:00,86.803,86.803,86.774,86.778,206499996.0
2005-08-19 15:29:00,86.765,86.787,86.763,86.778,117999998.0
2005-08-19 15:30:00,86.782,86.782,86.756,86.756,194399999.0
2005-08-19 15:31:00,86.748,86.773,86.748,86.773,172799999.0
2005-08-19 15:32:00,86.758,86.778,86.755,86.755,196799999.0
2005-08-19 15:33:00,86.757,86.769,86.741,86.756,144600001.0
2005-08-19 15:34:00,86.764,86.764,86.729,86.743,267999997.0
2005-08-19 15:35:00,86.767,86.767,86.733,86.733,254400001.0
2005-08-19 15:36:00,86.757,86.775,86.744,86.759,378899998.0
2005-08-19 15:37:00,86.744,86.753,86.725,86.738,193900003.0
2005-08-19 15:38:00,86.736,86.75,86.715,86.73,170899996.0
2005-08-19 15:39:00,86.762,86.766,86.738,86.738,205700003.0
2005-08-19 15:40:00,86.735,86.763,86.735,86.741,209100003.0
2005-08-19 15:41:00,86.736,86.753,86.729,86.753,125800001.0
2005-08-19 15:42:00,86.743,86.765,86.738,86.746,175000000.0
2005-08-19 15:43:00,86.762,86.762,86.726,86.743,292299998.0
2005-08-19 15:44:00,86.723,86.743,86.713,86.742,181900001.0
2005-08-19 15:45:00,86.741,86.755,86.731,86.736,241400001.0
2005-08-19 15:46:00,86.736,86.752,86.728,86.74,85500000.0
2005-08-19 15:47:00,86.712,86.745,86.712,86.735,314299996.0
2005-08-19 15:48:00,86.739,86.753,86.723,86.723,185500001.0
2005-08-19 15:49:00,86.734,86.76,86.72,86.731,238699999.0
2005-08-19 15:50:00,86.748,86.765,86.737,86.744,136100000.0
2005-08-19 15:51:00,86.752,86.758,86.736,86.736,271399998.0
2005-08-19 15:52:00,86.743,86.757,86.725,86.745,319500000.0
2005-08-19 15:53:00,86.74,86.74,86.714,86.739,135499996.0
2005-08-19 15:54:00,86.728,86.728,86.679,86.679,161699998.0
2005-08-19 15:55:00,86.715,86.728,86.706,86.722,146600003.0
2005-08-19 15:56:00,86.714,86.718,86.681,86.711,253499996.0
2005-08-19 15:57:00,86.715,86.718,86.697,86.706,182499999.0
2005-08-19 15:58:00,86.693,86.717,86.693,86.707,163699998.0
2005-08-19 15:59:00,86.703,86.735,86.702,86.735,163500000.0
2005-08-19 16:00:00,86.73,86.74,86.709,86.717,342500001.0
2005-08-19 16:01:00,86.706,86.724,86.692,86.707,207100001.0
2005-08-19 16:02:00,86.7,86.718,86.697,86.715,208199997.0
2005-08-19 16:03:00,86.713,86.722,86.693,86.721,289700000.0
2005-08-19 16:04:00,86.703,86.734,86.703,86.723,314700002.0
2005-08-19 16:05:00,86.729,86.735,86.71,86.716,145700001.0
2005-08-19 16:06:00,86.721,86.733,86.709,86.733,198500002.0
2005-08-19 16:07:00,86.7,86.72,86.691,86.712,205899998.0
2005-08-19 16:08:00,86.718,86.721,86.699,86.703,131699997.0
2005-08-19 16:09:00,86.719,86.719,86.69,86.69,129199998.0
2005-08-19 16:10:00,86.704,86.719,86.683,86.686,249299998.0
2005-08-19 16:11:00,86.686,86.709,86.686,86.694,282899999.0
2005-08-19 16:12:00,86.692,86.705,86.682,86.705,106899999.0
2005-08-19 16:13:00,86.697,86.702,86.645,86.699,188299998.0
2005-08-19 16:14:00,86.7,86.7,86.664,86.685,193199999.0
2005-08-19 16:15:00,86.699,86.701,86.67,86.67,245900000.0
2005-08-19 16:16:00,86.667,86.682,86.64,86.659,145900000.0
2005-08-19 16:17:00,86.662,86.672,86.61,86.61,211099999.0
2005-08-19 16:18:00,86.653,86.667,86.644,86.658,217199998.0
2005-08-19 16:19:00,86.656,86.657,86.632,86.648,134299997.0
2005-08-19 16:20:00,86.643,86.643,86.604,86.612,240199997.0
2005-08-19 16:21:00,86.61,86.624,86.6,86.618,132599999.0
2005-08-19 16:22:00,86.607,86.622,86.588,86.617,308899998.0
2005-08-19 16:23:00,86.591,86.624,86.591,86.621,457699993.0
2005-08-19 16:24:00,86.61,86.63,86.601,86.627,272299997.0
2005-08-19 16:25:00,86.608,86.623,86.587,86.595,231799996.0
2005-08-19 16:26:00,86.605,86.622,86.589,86.599,115400001.0
2005-08-19 16:27:00,86.604,86.612,86.588,86.588,338900000.0
2005-08-19 16:28:00,86.587,86.611,86.585,86.611,111800000.0
2005-08-19 16:29:00,86.585,86.621,86.577,86.594,217599999.0
2005-08-19 16:30:00,86.588,86.604,86.57,86.588,197200000.0
2005-08-19 16:31:00,86.571,86.589,86.558,86.576,185300000.0
2005-08-19 16:32:00,86.56,86.579,86.556,86.577,293799999.0
2005-08-19 16:33:00,86.589,86.603,86.57,86.57,229600002.0
2005-08-19 16:34:00,86.586,86.599,86.571,86.577,188799999.0
2005-08-19 16:35:00,86.604,86.611,86.589,86.591,306699998.0
2005-08-19 16:36:00,86.61,86.622,86.589,86.62,359699998.0
2005-08-19 16:37:00,86.625,86.641,86.604,86.625,211200000.0
2005-08-19 16:38:00,86.634,86.663,86.624,86.635,240100002.0
2005-08-19 16:39:00,86.607,86.636,86.607,86.636,164799998.0
2005-08-19 16:40:00,86.633,86.645,86.625,86.629,209100000.0
2005-08-19 16:41:00,86.658,86.658,86.637,86.638,183399998.0
2005-08-19 16:42:00,86.64,86.668,86.635,86.667,210400000.0
2005-08-19 16:43:00,86.659,86.67,86.637,86.641,257400002.0
2005-08-19 16:44:00,86.655,86.669,86.644,86.658,197500001.0
2005-08-19 16:45:00,86.634,86.657,86.634,86.654,403999997.0
2005-08-19 16:46:00,86.657,86.657,86.63,86.636,116400000.0
2005-08-19 16:47:00,86.656,86.665,86.63,86.648,179200003.0
2005-08-19 16:48:00,86.641,86.659,86.621,86.636,238700000.0
2005-08-19 16:49:00,86.626,86.658,86.626,86.647,288200003.0
2005-08-19 16:50:00,86.645,86.645,86.618,86.621,190199999.0
2005-08-19 16:51:00,86.632,86.648,86.612,86.623,224700005.0
2005-08-19 16:52:00,86.579,86.602,86.567,86.58,323099998.0
2005-08-19 16:53:00,86.59,86.602,86.573,86.59,295900000.0
2005-08-19 16:54:00,86.572,86.621,86.572,86.621,222399999.0
2005-08-19 16:55:00,86.605,86.637,86.605,86.628,283599997.0
2005-08-19 16:56:00,86.642,86.644,86.621,86.621,197099998.0
2005-08-19 16:57:00,86.634,86.634,86.607,86.611,224600000.0
2005-08-19 16:58:00,86.597,86.656,86.592,86.656,106799999.0
2005-08-19 16:59:00,86.668,86.718,86.66,86.698,134399998.0
2005-08-19 17:00:00,86.693,86.715,86.666,86.679,143400001.0
2005-08-19 17:01:00,86.68,86.712,86.674,86.712,242299996.0
2005-08-19 17:02:00,86.684,86.701,86.676,86.695,294199998.0
2005-08-19 17:03:00,86.69,86.706,86.677,86.677,210599999.0
2005-08-19 17:04:00,86.707,86.718,86.698,86.698,79800002.0
2005-08-19 17:05:00,86.717,86.717,86.684,86.684,287999998.0
2005-08-19 17:06:00,86.708,86.716,86.69,86.71,253400002.0
2005-08-19 17:07:00,86.73,86.746,86.724,86.726,86999999.0
2005-08-19 17:08:00,86.716,86.741,86.716,86.734,383300006.0
2005-08-19 17:09:00,86.728,86.728,86.703,86.72,255399997.0
2005-08-19 17:10:00,86.72,86.733,86.708,86.709,202600002.0
2005-08-19 17:11:00,86.707,86.721,86.694,86.694,264300001.0
2005-08-19 17:12:00,86.681,86.699,86.653,86.667,179499999.0
2005-08-19 17:13:00,86.65,86.662,86.625,86.66,232399999.0
2005-08-19 17:14:00,86.657,86.666,86.64,86.657,350400002.0
2005-08-19 17:15:00,86.637,86.671,86.637,86.671,307100005.0
2005-08-19 17:16:00,86.653,86.673,86.649,86.673,145300000.0
2005-08-19 17:17:00,86.659,86.694,86.659,86.694,398999999.0
2005-08-19 17:18:00,86.69,86.697,86.67,86.684,238299998.0
2005-08-19 17:19:00,86.7,86.707,86.681,86.7,403199993.0
2005-08-19 17:20:00,86.697,86.708,86.677,86.677,221000000.0
2005-08-19 17:21:00,86.686,86.701,86.678,86.698,121699997.0
2005-08-19 17:22:00,86.692,86.705,86.664,86.682,247299997.0
2005-08-19 17:23:00,86.685,86.696,86.664,86.68,225300003.0
2005-08-19 17:24:00,86.694,86.725,86.694,86.704,188199996.0
2005-08-19 17:25:00,86.705,86.726,86.698,86.709,198600001.0
2005-08-19 17:26:00,86.691,86.705,86.68,86.695,237299998.0
2005-08-19 17:27:00,86.687,86.692,86.647,86.647,155700001.0
2005-08-19 17:28:00,86.654,86.674,86.648,86.674,244400000.0
2005-08-19 17:29:00,86.67,86.686,86.661,86.67,204199999.0
2005-08-19 17:30:00,86.678,86.681,86.659,86.661,234499997.0
2005-08-19 17:31:00,86.669,86.689,86.648,86.665,211100000.0
2005-08-19 17:32:00,86.698,86.706,86.664,86.681,319899998.0
2005-08-19 17:33:00,86.672,86.697,86.667,86.675,317300000.0
2005-08-19 17:34:00,86.702,86.718,86.696,86.698,113199999.0
2005-08-19 17:35:00,86.694,86.707,86.683,86.702,206899997.0
2005-08-19 17:36:00,86.709,86.712,86.689,86.689,309499997.0
2005-08-19 17:37:00,86.69,86.69,86.653,86.656,233399999.0
2005-08-19 17:38:00,86.675,86.682,86.659,86.663,230200001.0
2005-08-19 17:39:00,86.666,86.691,86.666,86.69,221600001.0
2005-08-19 17:40:00,86.656,86.687,86.655,86.687,206799998.0
2005-08-19 17:41:00,86.686,86.693,86.671,86.671,186499999.0
2005-08-19 17:42:00,86.699,86.713,86.687,86.695,192700001.0
2005-08-19 17:43:00,86.691,86.723,86.691,86.705,330899997.0
2005-08-19 17:44:00,86.682,86.703,86.677,86.695,232499998.0
2005-08-19 17:45:00,86.686,86.704,86.683,86.702,197799999.0
2005-08-19 17:46:00,86.709,86.718,86.692,86.71,172200001.0
2005-08-19 17:47:00,86.699,86.717,86.695,86.71,289200002.0
2005-08-19 17:48:00,86.711,86.719,86.699,86.711,46800000.0
2005-08-19 17:49:00,86.691,86.727,86.691,86.718,293000000.0
2005-08-19 17:50:00,86.725,86.73,86.704,86.718,206099998.0
2005-08-19 17:51:00,86.725,86.74,86.709,86.721,226599998.0
2005-08-19 17:52:00,86.745,86.757,86.732,86.745,183100001.0
2005-08-19 17:53:00,86.727,86.75,86.723,86.75,194099999.0
2005-08-19 17:54:00,86.737,86.742,86.713,86.728,125600000.0
2005-08-19 17:55:00,86.725,86.737,86.703,86.717,215300001.0
2005-08-19 17:56:00,86.722,86.73,86.711,86.711,213900000.0
2005-08-19 17:57:00,86.727,86.727,86.694,86.695,286000000.0
2005-08-19 17:58:00,86.691,86.718,86.691,86.707,153700003.0
2005-08-19 17:59:00,86.696,86.714,86.692,86.714,225699998.0
2005-08-19 18:00:00,86.711,86.722,86.699,86.722,212199998.0
2005-08-19 18:01:00,86.74,86.76,86.73,86.74,1985499988.0
2005-08-19 18:02:00,86.73,86.74,86.73,86.73,1985499988.0
2005-08-19 18:03:00,86.74,86.76,86.72,86.75,1985499988.0
2005-08-19 18:04:00,86.74,86.75,86.7,86.7,1985499988.0
2005-08-19 18:05:00,86.69,86.7,86.62,86.62,1985499988.0
2005-08-19 18:06:00,86.598,86.641,86.594,86.641,1985499988.0
2005-08-19 18:07:00,86.65,86.68,86.65,86.68,1744199996.0
2005-08-19 18:08:00,86.67,86.69,86.67,86.67,1744199996.0
2005-08-19 18:09:00,86.68,86.68,86.67,86.68,1744199996.0
2005-08-19 18:10:00,86.66,86.701,86.656,86.681,1744199996.0
2005-08-19 18:11:00,86.678,86.708,86.674,86.697,835899990.0
2005-08-19 18:12:00,86.677,86.695,86.661,86.683,1379999994.0
2005-08-19 18:13:00,86.683,86.696,86.661,86.663,2126900008.0
2005-08-19 18:14:00,86.7,86.7,86.68,86.69,1084100006.0
2005-08-19 18:15:00,86.68,86.7,86.67,86.69,1084100006.0
2005-08-19 18:16:00,86.68,86.68,86.67,86.67,1084100006.0
2005-08-19 18:17:00,86.635,86.655,86.608,86.625,1084100006.0
2005-08-19 18:18:00,86.608,86.639,86.608,86.625,1146299992.0
2005-08-19 18:19:00,86.625,86.626,86.596,86.604,1965300001.0
2005-08-19 18:20:00,86.599,86.632,86.59,86.624,2049799991.0
2005-08-19 18:21:00,86.62,86.628,86.602,86.604,2100499999.0
2005-08-19 18:22:00,86.597,86.628,86.584,86.628,1335399996.0
2005-08-19 18:23:00,86.63,86.63,86.62,86.62,2056899997.0
2005-08-19 18:24:00,86.61,86.62,86.61,86.62,2056899997.0
2005-08-19 18:25:00,86.591,86.618,86.573,86.603,2056899997.0
2005-08-19 18:26:00,86.594,86.623,86.588,86.61,1802999996.0
2005-08-19 18:27:00,86.615,86.62,86.59,86.596,1434300003.0
2005-08-19 18:28:00,86.596,86.626,86.595,86.607,2027199997.0
2005-08-19 18:29:00,86.61,86.625,86.587,86.612,1067099993.0
2005-08-19 18:30:00,86.618,86.629,86.607,86.628,962500002.0
2005-08-19 18:31:00,86.611,86.636,86.607,86.628,1592200006.0
2005-08-19 18:32:00,86.618,86.63,86.605,86.625,1993099991.0
2005-08-19 18:33:00,86.63,86.64,86.63,86.64,2031599986.0
2005-08-19 18:34:00,86.613,86.619,86.578,86.588,2031599986.0
2005-08-19 18:35:00,86.587,86.617,86.58,86.601,1531399995.0
2005-08-19 18:36:00,86.596,86.615,86.587,86.612,1042999986.0
2005-08-19 18:37:00,86.603,86.618,86.579,86.584,1167999985.0
2005-08-19 18:38:00,86.586,86.624,86.579,86.602,798000000.0
2005-08-19 18:39:00,86.62,86.627,86.594,86.595,1141500003.0
2005-08-19 18:40:00,86.604,86.629,86.585,86.593,1565199991.0
2005-08-19 18:41:00,86.618,86.647,86.606,86.612,770099998.0
2005-08-19 18:42:00,86.625,86.635,86.606,86.607,1458099991.0
2005-08-19 18:43:00,86.613,86.636,86.608,86.626,557099995.0
2005-08-19 18:44:00,86.612,86.641,86.61,86.638,772899993.0
2005-08-19 18:45:00,86.609,86.645,86.609,86.64,738899997.0
2005-08-19 18:46:00,86.648,86.663,86.634,86.643,845500004.0
2005-08-19 18:47:00,86.649,86.664,86.644,86.648,327500003.0
2005-08-19 18:48:00,86.665,86.667,86.641,86.647,468300001.0
2005-08-19 18:49:00,86.644,86.663,86.64,86.663,970999999.0
2005-08-19 18:50:00,86.662,86.67,86.642,86.65,838899997.0
2005-08-19 18:51:00,86.654,86.679,86.651,86.664,1388499995.0
2005-08-19 18:52:00,86.661,86.679,86.65,86.675,1543399989.0
2005-08-19 18:53:00,86.687,86.687,86.639,86.659,1335799989.0
2005-08-19 18:54:00,86.663,86.663,86.624,86.625,1306199998.0
2005-08-19 18:55:00,86.643,86.644,86.614,86.615,1740499998.0
2005-08-19 18:56:00,86.62,86.653,86.608,86.639,241800000.0
2005-08-19 18:57:00,86.665,86.669,86.636,86.636,439799998.0
2005-08-19 18:58:00,86.641,86.649,86.625,86.642,1083100001.0
2005-08-19 18:59:00,86.635,86.659,86.631,86.655,1281099995.0
2005-08-19 19:00:00,86.658,86.672,86.644,86.644,264299999.0
2005-08-19 19:01:00,86.66,86.66,86.626,86.626,425699997.0
2005-08-19 19:02:00,86.629,86.647,86.623,86.637,209099998.0
2005-08-19 19:03:00,86.635,86.65,86.618,86.625,568999997.0
2005-08-19 19:04:00,86.643,86.644,86.617,86.626,365000002.0
2005-08-19 19:05:00,86.64,86.641,86.617,86.62,360000001.0
2005-08-19 19:06:00,86.623,86.628,86.6,86.6,924299996.0
2005-08-19 19:07:00,86.625,86.635,86.601,86.601,1191799999.0
2005-08-19 19:08:00,86.606,86.648,86.606,86.635,1736799992.0
2005-08-19 19:09:00,86.63,86.659,86.625,86.642,946299999.0
2005-08-19 19:10:00,86.642,86.642,86.613,86.634,201899997.0
2005-08-19 19:11:00,86.642,86.642,86.617,86.617,634899999.0
2005-08-19 19:12:00,86.62,86.645,86.62,86.645,228500004.0
2005-08-19 19:13:00,86.64,86.64,86.61,86.61,436400001.0
2005-08-19 19:14:00,86.62,86.643,86.618,86.64,331299998.0
2005-08-19 19:15:00,86.635,86.653,86.623,86.648,969599989.0
2005-08-19 19:16:00,86.631,86.657,86.631,86.657,501299996.0
2005-08-19 19:17:00,86.643,86.657,86.619,86.656,821200001.0
2005-08-19 19:18:00,86.641,86.66,86.631,86.65,558300001.0
2005-08-19 19:19:00,86.647,86.67,86.625,86.642,1126899989.0
2005-08-19 19:20:00,86.671,86.676,86.632,86.665,746699996.0
2005-08-19 19:21:00,86.651,86.666,86.627,86.645,998500003.0
2005-08-19 19:22:00,86.642,86.654,86.632,86.647,221400000.0
2005-08-19 19:23:00,86.626,86.668,86.626,86.649,1565299995.0
2005-08-19 19:24:00,86.655,86.667,86.639,86.654,821900002.0
2005-08-19 19:25:00,86.652,86.661,86.635,86.641,1189300002.0
2005-08-19 19:26:00,86.642,86.675,86.64,86.658,1926899988.0
2005-08-19 19:27:00,86.666,86.666,86.638,86.647,1536399997.0
2005-08-19 19:28:00,86.655,86.676,86.655,86.67,879100010.0
2005-08-19 19:29:00,86.669,86.673,86.643,86.646,511200001.0
2005-08-19 19:30:00,86.655,86.665,86.64,86.665,1230999983.0
2005-08-19 19:31:00,86.655,86.668,86.638,86.655,672600002.0
2005-08-19 19:32:00,86.662,86.682,86.65,86.671,939400004.0
2005-08-19 19:33:00,86.65,86.674,86.644,86.67,622899993.0
2005-08-19 19:34:00,86.668,86.701,86.668,86.693,1131600004.0
2005-08-19 19:35:00,86.667,86.688,86.647,86.678,982900001.0
2005-08-19 19:36:00,86.68,86.685,86.658,86.662,583399993.0
2005-08-19 19:37:00,86.682,86.692,86.671,86.676,136700001.0
2005-08-19 19:38:00,86.68,86.709,86.674,86.685,903400003.0
2005-08-19 19:39:00,86.688,86.7,86.667,86.668,652199995.0
2005-08-19 19:40:00,86.661,86.683,86.652,86.669,767399998.0
2005-08-19 19:41:00,86.678,86.687,86.656,86.656,1073100000.0
2005-08-19 19:42:00,86.655,86.676,86.649,86.659,1000999994.0
2005-08-19 19:43:00,86.645,86.662,86.633,86.658,543299996.0
2005-08-19 19:44:00,86.644,86.663,86.635,86.644,834099997.0
2005-08-19 19:45:00,86.626,86.657,86.623,86.657,324899997.0
2005-08-19 19:46:00,86.653,86.655,86.618,86.619,719599998.0
2005-08-19 19:47:00,86.632,86.632,86.6,86.618,323500005.0
2005-08-19 19:48:00,86.625,86.63,86.602,86.63,1002799998.0
2005-08-19 19:49:00,86.622,86.622,86.595,86.622,740199999.0
2005-08-19 19:50:00,86.62,86.631,86.603,86.604,549500001.0
2005-08-19 19:51:00,86.62,86.636,86.601,86.607,485500006.0
2005-08-19 19:52:00,86.605,86.63,86.605,86.623,391099996.0
2005-08-19 19:53:00,86.625,86.63,86.604,86.61,893500002.0
2005-08-19 19:54:00,86.619,86.643,86.616,86.642,639600000.0
2005-08-19 19:55:00,86.635,86.653,86.631,86.647,325199999.0
2005-08-19 19:56:00,86.644,86.661,86.636,86.648,531599998.0
2005-08-19 19:57:00,86.634,86.662,86.63,86.654,583900000.0
2005-08-19 19:58:00,86.618,86.638,86.601,86.615,1005400002.0
2005-08-19 19:59:00,86.613,86.619,86.594,86.595,763200000.0
2005-08-19 20:00:00,86.607,86.613,86.592,86.592,365600000.0
2005-08-19 20:01:00,86.613,86.627,86.598,86.598,445799997.0
2005-08-19 20:02:00,86.605,86.616,86.59,86.592,650599995.0
2005-08-19 20:03:00,86.605,86.61,86.584,86.598,497899998.0
2005-08-19 20:04:00,86.61,86.61,86.592,86.605,556399996.0
2005-08-19 20:05:00,86.596,86.61,86.587,86.602,471299999.0
2005-08-19 20:06:00,86.584,86.617,86.574,86.595,672999993.0
2005-08-19 20:07:00,86.614,86.627,86.595,86.607,484499999.0
2005-08-19 20:08:00,86.622,86.637,86.607,86.633,611099999.0
2005-08-19 20:09:00,86.626,86.639,86.605,86.618,574700000.0
2005-08-19 20:10:00,86.636,86.657,86.631,86.654,651000006.0
2005-08-19 20:11:00,86.641,86.666,86.625,86.663,1278099991.0
2005-08-19 20:12:00,86.645,86.659,86.622,86.625,1369999991.0
2005-08-19 20:13:00,86.644,86.657,86.63,86.636,808100001.0
2005-08-19 20:14:00,86.645,86.65,86.613,86.627,687100001.0
2005-08-19 20:15:00,86.63,86.658,86.625,86.64,1203299992.0
2005-08-19 20:16:00,86.638,86.642,86.608,86.61,1474999992.0
2005-08-19 20:17:00,86.618,86.649,86.618,86.644,256800003.0
2005-08-19 20:18:00,86.634,86.646,86.613,86.626,218700002.0
2005-08-19 20:19:00,86.626,86.643,86.604,86.622,1732699996.0
2005-08-19 20:20:00,86.625,86.635,86.6,86.623,1714599995.0
2005-08-19 20:21:00,86.613,86.636,86.613,86.633,452999995.0
2005-08-19 20:22:00,86.631,86.648,86.612,86.625,1066799994.0
2005-08-19 20:23:00,86.638,86.65,86.622,86.635,862899993.0
2005-08-19 20:24:00,86.62,86.64,86.614,86.64,399999997.0
2005-08-19 20:25:00,86.633,86.654,86.606,86.624,674000000.0
2005-08-19 20:26:00,86.611,86.637,86.606,86.633,485799999.0
2005-08-19 20:27:00,86.631,86.646,86.618,86.64,1057599998.0
2005-08-19 20:28:00,86.644,86.661,86.632,86.653,1946899991.0
2005-08-19 20:29:00,86.68,86.68,86.65,86.66,1836900005.0
2005-08-19 20:30:00,86.65,86.68,86.65,86.67,1836900005.0
2005-08-19 20:31:00,86.644,86.658,86.623,86.652,1836900005.0
2005-08-19 20:33:00,86.635,86.648,86.606,86.648,699599998.0
2005-08-19 20:34:00,86.647,86.666,86.635,86.648,249100001.0
2005-08-19 20:35:00,86.621,86.641,86.604,86.622,545699993.0
2005-08-19 20:36:00,86.621,86.621,86.584,86.6,404099997.0
2005-08-19 20:37:00,86.615,86.62,86.588,86.594,495899996.0
2005-08-19 20:38:00,86.6,86.635,86.599,86.631,1564599991.0
2005-08-19 20:39:00,86.63,86.631,86.609,86.613,920399990.0
2005-08-19 20:40:00,86.608,86.63,86.602,86.63,1562699997.0
2005-08-19 20:41:00,86.615,86.638,86.607,86.622,1142599999.0
2005-08-19 20:42:00,86.618,86.63,86.598,86.62,1053399996.0
2005-08-19 20:43:00,86.609,86.632,86.595,86.608,652299997.0
2005-08-19 20:44:00,86.603,86.62,86.592,86.608,1115099999.0
2005-08-19 20:45:00,86.609,86.629,86.591,86.618,1060000007.0
2005-08-19 20:46:00,86.613,86.644,86.613,86.635,782499994.0
2005-08-19 20:47:00,86.639,86.653,86.621,86.625,1452099988.0
2005-08-19 20:48:00,86.637,86.643,86.614,86.614,833399991.0
2005-08-19 20:49:00,86.623,86.645,86.614,86.634,616300000.0
2005-08-19 20:50:00,86.624,86.648,86.617,86.633,1075299999.0
2005-08-19 20:51:00,86.633,86.633,86.603,86.605,617500003.0
2005-08-19 20:52:00,86.615,86.625,86.588,86.615,638899999.0
2005-08-19 20:53:00,86.607,86.62,86.59,86.62,1444800005.0
2005-08-19 20:54:00,86.612,86.636,86.612,86.63,277900000.0
2005-08-19 20:55:00,86.63,86.635,86.604,86.62,1047099996.0
2005-08-19 20:56:00,86.61,86.635,86.6,86.62,941600004.0
2005-08-19 20:57:00,86.61,86.635,86.602,86.627,1271899994.0
2005-08-19 20:59:00,86.622,86.632,86.577,86.605,2090299985.0
2005-08-19 21:00:00,86.63,86.63,86.6,86.63,636999995.0
2005-08-19 21:01:00,86.62,86.63,86.62,86.62,636999995.0
2005-08-19 21:02:00,86.576,86.6,86.566,86.598,636999995.0
2005-08-19 21:03:00,86.595,86.608,86.584,86.584,749999997.0
2005-08-19 21:04:00,86.596,86.605,86.581,86.589,479900003.0
2005-08-19 21:05:00,86.598,86.602,86.578,86.59,323199997.0
2005-08-19 21:06:00,86.594,86.597,86.572,86.583,576500004.0
2005-08-19 21:07:00,86.573,86.597,86.573,86.597,684399999.0
2005-08-19 21:08:00,86.598,86.616,86.579,86.589,559799996.0
2005-08-19 21:09:00,86.586,86.607,86.574,86.587,278599997.0
2005-08-19 21:10:00,86.591,86.6,86.575,86.58,398499995.0
2005-08-19 21:11:00,86.577,86.597,86.573,86.587,451300002.0
2005-08-19 21:12:00,86.556,86.591,86.556,86.578,401899993.0
2005-08-19 21:13:00,86.568,86.589,86.561,86.581,1037600004.0
2005-08-19 21:14:00,86.584,86.606,86.576,86.593,982700005.0
2005-08-19 21:15:00,86.581,86.598,86.567,86.585,1017900002.0
2005-08-19 21:16:00,86.585,86.595,86.565,86.572,619499996.0
2005-08-19 21:17:00,86.576,86.59,86.555,86.575,1166299990.0
2005-08-19 21:18:00,86.56,86.58,86.551,86.575,658799994.0
2005-08-19 21:19:00,86.574,86.6,86.557,86.59,1191800002.0
2005-08-19 21:20:00,86.594,86.602,86.57,86.592,1482799993.0
2005-08-19 21:21:00,86.576,86.588,86.559,86.575,1952000000.0
2005-08-19 21:22:00,86.566,86.595,86.559,86.585,1610799996.0
2005-08-19 21:23:00,86.583,86.6,86.565,86.586,863199996.0
2005-08-19 21:24:00,86.572,86.588,86.561,86.588,794799991.0
2005-08-19 21:25:00,86.584,86.588,86.565,86.565,1253099998.0
2005-08-19 21:26:00,86.575,86.599,86.562,86.568,671699994.0
2005-08-19 21:27:00,86.565,86.591,86.562,86.575,499199994.0
2005-08-19 21:28:00,86.581,86.589,86.567,86.577,413000000.0
2005-08-19 21:29:00,86.593,86.593,86.553,86.565,620499993.0
2005-08-19 21:30:00,86.573,86.589,86.567,86.585,481599999.0
2005-08-19 21:31:00,86.582,86.59,86.56,86.577,320200002.0
2005-08-19 21:32:00,86.586,86.593,86.566,86.581,1464000008.0
2005-08-19 21:33:00,86.566,86.587,86.566,86.583,335800000.0
2005-08-19 21:34:00,86.593,86.606,86.57,86.57,492999999.0
2005-08-19 21:35:00,86.602,86.607,86.581,86.588,532599996.0
2005-08-19 21:36:00,86.573,86.594,86.573,86.594,117799998.0
2005-08-19 21:37:00,86.59,86.604,86.573,86.586,474700001.0
2005-08-19 21:38:00,86.589,86.602,86.577,86.58,539099997.0
2005-08-19 21:39:00,86.595,86.605,86.577,86.597,330700008.0
2005-08-19 21:40:00,86.592,86.617,86.588,86.599,441699999.0
2005-08-19 21:41:00,86.595,86.595,86.571,86.571,488800000.0
2005-08-19 21:42:00,86.6,86.6,86.57,86.57,804999999.0
2005-08-19 21:43:00,86.588,86.6,86.573,86.595,672200004.0
2005-08-19 21:44:00,86.596,86.607,86.569,86.593,1413399992.0
2005-08-19 21:45:00,86.605,86.61,86.577,86.583,994500002.0
2005-08-19 21:46:00,86.605,86.61,86.58,86.58,555300006.0
2005-08-19 21:47:00,86.603,86.605,86.581,86.587,912399999.0
2005-08-19 21:48:00,86.609,86.609,86.588,86.588,224399999.0
2005-08-19 21:49:00,86.603,86.623,86.593,86.613,741399995.0
2005-08-19 21:50:00,86.597,86.618,86.597,86.618,205700000.0
2005-08-19 21:51:00,86.618,86.618,86.591,86.593,380399999.0
2005-08-19 21:52:00,86.583,86.616,86.582,86.61,501900000.0
2005-08-19 21:53:00,86.617,86.617,86.59,86.59,200699999.0
2005-08-19 21:54:00,86.603,86.615,86.596,86.615,249699999.0
2005-08-19 21:55:00,86.605,86.61,86.59,86.598,232899997.0
2005-08-19 21:56:00,86.611,86.619,86.599,86.619,689500005.0
2005-08-19 21:57:00,86.601,86.615,86.59,86.604,157899999.0
2005-08-19 21:58:00,86.605,86.605,86.589,86.598,202700001.0
2005-08-19 21:59:00,86.593,86.603,86.567,86.597,664199999.0
2005-08-19 22:00:00,86.585,86.595,86.559,86.572,642899996.0
2005-08-19 22:01:00,86.57,86.594,86.56,86.59,1051799990.0
2005-08-19 22:02:00,86.582,86.593,86.564,86.565,1235299998.0
2005-08-19 22:03:00,86.566,86.612,86.566,86.609,220100001.0
2005-08-19 22:04:00,86.622,86.622,86.587,86.589,886500004.0
2005-08-19 22:05:00,86.578,86.604,86.57,86.604,306999996.0
2005-08-19 22:06:00,86.584,86.602,86.572,86.592,202799998.0
2005-08-19 22:07:00,86.579,86.601,86.579,86.598,163700002.0
2005-08-19 22:08:00,86.6,86.616,86.586,86.603,158900001.0
2005-08-19 22:09:00,86.608,86.621,86.592,86.592,448499998.0
2005-08-19 22:10:00,86.616,86.618,86.563,86.563,181400003.0
2005-08-19 22:11:00,86.57,86.595,86.561,86.585,308700000.0
2005-08-19 22:12:00,86.587,86.597,86.556,86.579,238799996.0
2005-08-19 22:13:00,86.595,86.595,86.565,86.579,462499999.0
2005-08-19 22:14:00,86.58,86.595,86.576,86.595,129299998.0
2005-08-19 22:15:00,86.595,86.596,86.566,86.566,635699992.0
2005-08-19 22:16:00,86.594,86.622,86.575,86.592,334999998.0
2005-08-19 22:17:00,86.586,86.627,86.586,86.615,231000000.0
2005-08-19 22:18:00,86.572,86.593,86.572,86.591,312999995.0
2005-08-19 22:19:00,86.595,86.595,86.568,86.568,303800006.0
2005-08-19 22:20:00,86.579,86.595,86.575,86.592,198700001.0
2005-08-19 22:21:00,86.584,86.599,86.567,86.581,168299999.0
2005-08-19 22:22:00,86.587,86.6,86.576,86.593,527199995.0
2005-08-19 22:23:00,86.576,86.595,86.576,86.595,164800000.0
2005-08-19 22:24:00,86.58,86.595,86.58,86.595,94000002.0
2005-08-19 22:25:00,86.583,86.605,86.583,86.6,179799997.0
2005-08-19 22:26:00,86.571,86.593,86.571,86.593,102800000.0
2005-08-19 22:27:00,86.584,86.597,86.567,86.586,736799995.0
2005-08-19 22:28:00,86.589,86.612,86.576,86.586,415399998.0
2005-08-19 22:29:00,86.61,86.61,86.571,86.571,231200000.0
2005-08-19 22:30:00,86.589,86.61,86.581,86.61,543399993.0
2005-08-19 22:31:00,86.609,86.614,86.589,86.593,312599998.0
2005-08-19 22:32:00,86.597,86.622,86.577,86.577,282999997.0
2005-08-19 22:33:00,86.578,86.616,86.578,86.605,493200000.0
2005-08-19 22:34:00,86.59,86.626,86.583,86.595,588999996.0
2005-08-19 22:35:00,86.58,86.618,86.574,86.576,262499998.0
2005-08-19 22:36:00,86.604,86.627,86.586,86.593,404400002.0
2005-08-19 22:37:00,86.612,86.614,86.587,86.611,247800000.0
2005-08-19 22:38:00,86.6,86.619,86.584,86.596,236699999.0
2005-08-19 22:39:00,86.611,86.628,86.58,86.619,343199995.0
2005-08-19 22:40:00,86.572,86.604,86.566,86.588,357000003.0
2005-08-19 22:41:00,86.595,86.617,86.583,86.598,217000000.0
2005-08-19 22:42:00,86.567,86.588,86.554,86.57,141300000.0
2005-08-19 22:43:00,86.567,86.585,86.551,86.551,648000000.0
2005-08-19 22:44:00,86.561,86.6,86.554,86.573,601100002.0
2005-08-19 22:45:00,86.574,86.583,86.536,86.547,377600001.0
2005-08-19 22:46:00,86.546,86.583,86.54,86.58,415899996.0
2005-08-19 22:47:00,86.577,86.595,86.565,86.59,401600002.0
2005-08-19 22:48:00,86.581,86.591,86.541,86.542,645000001.0
2005-08-19 22:49:00,86.571,86.587,86.552,86.563,486100006.0
2005-08-19 22:50:00,86.6,86.611,86.574,86.574,298899997.0
2005-08-19 22:51:00,86.584,86.618,86.56,86.581,535700004.0
2005-08-19 22:52:00,86.57,86.599,86.57,86.585,123599999.0
2005-08-19 22:53:00,86.614,86.642,86.585,86.598,458600001.0
2005-08-19 22:54:00,86.585,86.62,86.585,86.612,367599994.0
2005-08-19 22:55:00,86.598,86.635,86.596,86.63,333200001.0
2005-08-19 22:56:00,86.586,86.606,86.569,86.577,237399995.0
2005-08-19 22:57:00,86.588,86.594,86.552,86.562,242399999.0
2005-08-19 22:58:00,86.581,86.609,86.567,86.597,345199998.0
2005-08-19 22:59:00,86.598,86.598,86.507,86.516,286500003.0
2005-08-21 23:00:00,86.616,86.64,86.608,86.64,266599998.0
2005-08-21 23:01:00,86.639,86.642,86.616,86.633,264599993.0
2005-08-21 23:02:00,86.637,86.637,86.607,86.622,195599995.0
2005-08-21 23:03:00,86.632,86.645,86.616,86.624,179200003.0
2005-08-21 23:04:00,86.625,86.63,86.602,86.608,45199999.0
2005-08-21 23:05:00,86.644,86.668,86.632,86.659,269199999.0
2005-08-21 23:06:00,86.648,86.67,86.625,86.639,282400000.0
2005-08-21 23:07:00,86.628,86.643,86.608,86.62,236600004.0
2005-08-21 23:08:00,86.659,86.662,86.622,86.623,205100000.0
2005-08-21 23:09:00,86.621,86.668,86.619,86.645,254599995.0
2005-08-21 23:10:00,86.658,86.664,86.628,86.661,319999999.0
2005-08-21 23:11:00,86.618,86.66,86.614,86.643,202899998.0
2005-08-21 23:12:00,86.616,86.653,86.615,86.646,270400000.0
2005-08-21 23:13:00,86.621,86.655,86.621,86.636,249500000.0
2005-08-21 23:14:00,86.637,86.669,86.626,86.665,324999994.0
2005-08-21 23:15:00,86.654,86.654,86.617,86.653,168200000.0
2005-08-21 23:16:00,86.636,86.657,86.619,86.626,270799998.0
2005-08-21 23:17:00,86.636,86.648,86.609,86.619,246900002.0
2005-08-21 23:18:00,86.62,86.645,86.608,86.619,265699997.0
2005-08-21 23:19:00,86.621,86.648,86.603,86.611,221600000.0
2005-08-21 23:20:00,86.615,86.649,86.612,86.646,181900003.0
2005-08-21 23:21:00,86.622,86.64,86.601,86.617,228800003.0
2005-08-21 23:22:00,86.621,86.643,86.601,86.621,165500001.0
2005-08-21 23:23:00,86.612,86.632,86.6,86.617,176400002.0
2005-08-21 23:24:00,86.628,86.65,86.616,86.629,205200003.0
2005-08-21 23:25:00,86.622,86.667,86.607,86.667,268100004.0
2005-08-21 23:26:00,86.653,86.653,86.619,86.631,125299999.0
2005-08-21 23:27:00,86.616,86.655,86.608,86.643,311499995.0
2005-08-21 23:28:00,86.634,86.657,86.619,86.629,330700001.0
2005-08-21 23:29:00,86.626,86.66,86.615,86.64,273799996.0
2005-08-21 23:30:00,86.636,86.671,86.619,86.671,174200003.0
2005-08-21 23:31:00,86.622,86.664,86.619,86.639,134999999.0
2005-08-21 23:32:00,86.623,86.652,86.615,86.625,205899998.0
2005-08-21 23:33:00,86.623,86.663,86.613,86.625,181599999.0
2005-08-21 23:34:00,86.637,86.653,86.61,86.646,211100001.0
2005-08-21 23:35:00,86.633,86.655,86.594,86.629,371800000.0
2005-08-21 23:36:00,86.643,86.657,86.623,86.623,172700000.0
2005-08-21 23:37:00,86.608,86.655,86.608,86.625,240299999.0
2005-08-21 23:38:00,86.631,86.656,86.621,86.647,190799999.0
2005-08-21 23:39:00,86.639,86.652,86.612,86.633,290699995.0
2005-08-21 23:40:00,86.62,86.68,86.612,86.648,270800003.0
2005-08-21 23:41:00,86.677,86.677,86.616,86.623,183500000.0
2005-08-21 23:42:00,86.623,86.667,86.611,86.638,283799995.0
2005-08-21 23:43:00,86.642,86.668,86.63,86.647,350700000.0
2005-08-21 23:44:00,86.625,86.655,86.604,86.639,380399998.0
2005-08-21 23:45:00,86.646,86.654,86.62,86.638,321699998.0
2005-08-21 23:46:00,86.613,86.668,86.613,86.641,357999998.0
2005-08-21 23:47:00,86.615,86.642,86.607,86.611,251999998.0
2005-08-21 23:48:00,86.623,86.665,86.623,86.662,247600000.0
2005-08-21 23:49:00,86.651,86.651,86.621,86.643,100200000.0
2005-08-21 23:50:00,86.623,86.661,86.605,86.63,257100001.0
2005-08-21 23:51:00,86.636,86.656,86.618,86.633,170300000.0
2005-08-21 23:52:00,86.61,86.671,86.593,86.644,220299996.0
2005-08-21 23:53:00,86.635,86.655,86.625,86.629,148499997.0
2005-08-21 23:54:00,86.637,86.667,86.623,86.632,298800001.0
2005-08-21 23:55:00,86.631,86.66,86.624,86.647,290099999.0
2005-08-21 23:56:00,86.646,86.662,86.613,86.625,250200002.0
2005-08-21 23:57:00,86.669,86.673,86.626,86.626,199700002.0
2005-08-21 23:58:00,86.643,86.67,86.623,86.67,155400000.0
2005-08-21 23:59:00,86.642,86.675,86.636,86.641,122399999.0
2005-08-22 00:00:00,86.689,86.693,86.646,86.653,134700000.0
2005-08-22 00:01:00,86.608,86.667,86.608,86.66,297699995.0
2005-08-22 00:02:00,86.662,86.675,86.652,86.67,229799999.0
2005-08-22 00:03:00,86.658,86.67,86.651,86.67,153199995.0
2005-08-22 00:04:00,86.663,86.67,86.646,86.657,145899998.0
2005-08-22 00:05:00,86.657,86.67,86.641,86.67,309399999.0
2005-08-22 00:06:00,86.651,86.677,86.644,86.677,170899997.0
2005-08-22 00:07:00,86.674,86.692,86.661,86.674,155700000.0
2005-08-22 00:08:00,86.672,86.693,86.657,86.671,281699995.0
2005-08-22 00:09:00,86.666,86.69,86.631,86.655,170999997.0
2005-08-22 00:10:00,86.666,86.669,86.65,86.65,70800001.0
2005-08-22 00:11:00,86.665,86.699,86.664,86.699,93599999.0
2005-08-22 00:12:00,86.683,86.699,86.658,86.675,279499997.0
2005-08-22 00:13:00,86.662,86.685,86.662,86.675,166099998.0
2005-08-22 00:14:00,86.668,86.681,86.645,86.671,157900001.0
2005-08-22 00:15:00,86.676,86.689,86.663,86.67,167099999.0
2005-08-22 00:16:00,86.67,86.69,86.666,86.69,148100000.0
2005-08-22 00:17:00,86.695,86.695,86.666,86.666,130599999.0
2005-08-22 00:18:00,86.683,86.685,86.666,86.67,102100001.0
2005-08-22 00:19:00,86.682,86.689,86.667,86.672,185699997.0
2005-08-22 00:20:00,86.672,86.706,86.667,86.686,341799998.0
2005-08-22 00:21:00,86.687,86.698,86.673,86.677,161000004.0
2005-08-22 00:22:00,86.682,86.712,86.682,86.712,108900001.0
2005-08-22 00:23:00,86.702,86.702,86.673,86.673,142400003.0
2005-08-22 00:24:00,86.678,86.694,86.661,86.684,202999997.0
2005-08-22 00:25:00,86.69,86.69,86.664,86.677,138399998.0
2005-08-22 00:26:00,86.675,86.688,86.661,86.681,113300001.0
2005-08-22 00:27:00,86.672,86.695,86.672,86.693,237700001.0
2005-08-22 00:28:00,86.716,86.719,86.675,86.675,255000001.0
2005-08-22 00:29:00,86.687,86.71,86.672,86.71,244099999.0
2005-08-22 00:30:00,86.705,86.71,86.682,86.697,134100003.0
2005-08-22 00:31:00,86.69,86.71,86.69,86.71,26400000.0
2005-08-22 00:32:00,86.674,86.706,86.67,86.686,272999998.0
2005-08-22 00:33:00,86.708,86.708,86.68,86.691,151600003.0
2005-08-22 00:34:00,86.692,86.708,86.648,86.679,264199995.0
2005-08-22 00:35:00,86.673,86.703,86.661,86.677,155200000.0
2005-08-22 00:36:00,86.697,86.705,86.681,86.69,229900000.0
2005-08-22 00:37:00,86.697,86.706,86.676,86.687,194799998.0
2005-08-22 00:38:00,86.7,86.705,86.68,86.689,178000001.0
2005-08-22 00:39:00,86.687,86.705,86.678,86.678,148699998.0
2005-08-22 00:40:00,86.702,86.709,86.687,86.69,270800001.0
2005-08-22 00:41:00,86.705,86.715,86.693,86.699,156399999.0
2005-08-22 00:42:00,86.705,86.71,86.687,86.691,290099999.0
2005-08-22 00:43:00,86.684,86.71,86.684,86.71,33100000.0
2005-08-22 00:44:00,86.703,86.704,86.679,86.679,215900003.0
2005-08-22 00:45:00,86.705,86.713,86.689,86.693,165199999.0
2005-08-22 00:46:00,86.69,86.715,86.685,86.715,251499998.0
2005-08-22 00:47:00,86.71,86.715,86.685,86.715,317900001.0
2005-08-22 00:48:00,86.704,86.716,86.691,86.71,258899999.0
2005-08-22 00:49:00,86.703,86.729,86.703,86.728,205900003.0
2005-08-22 00:50:00,86.711,86.727,86.705,86.713,180099997.0
2005-08-22 00:51:00,86.706,86.732,86.701,86.732,286300001.0
2005-08-22 00:52:00,86.727,86.727,86.697,86.7,236399995.0
2005-08-22 00:53:00,86.709,86.72,86.7,86.72,177900001.0
2005-08-22 00:54:00,86.717,86.717,86.69,86.693,224599997.0
2005-08-22 00:55:00,86.697,86.723,86.694,86.723,143999998.0
2005-08-22 00:56:00,86.686,86.713,86.686,86.702,172600000.0
2005-08-22 00:57:00,86.692,86.708,86.687,86.708,240699998.0
2005-08-22 00:58:00,86.717,86.717,86.685,86.685,236499998.0
2005-08-22 00:59:00,86.71,86.71,86.689,86.699,381999999.0
2005-08-22 01:00:00,86.682,86.715,86.682,86.705,258300000.0
2005-08-22 01:01:00,86.695,86.714,86.694,86.7,122599997.0
2005-08-22 01:02:00,86.703,86.709,86.679,86.696,167300000.0
2005-08-22 01:03:00,86.674,86.699,86.674,86.693,200100001.0
2005-08-22 01:04:00,86.675,86.696,86.673,86.691,137399996.0
2005-08-22 01:05:00,86.687,86.703,86.669,86.684,185100000.0
2005-08-22 01:06:00,86.664,86.687,86.657,86.676,200700000.0
2005-08-22 01:07:00,86.659,86.676,86.654,86.675,195299999.0
2005-08-22 01:08:00,86.69,86.69,86.673,86.679,154699998.0
2005-08-22 01:09:00,86.668,86.684,86.664,86.682,81699999.0
2005-08-22 01:10:00,86.656,86.671,86.638,86.651,118500001.0
2005-08-22 01:11:00,86.664,86.673,86.648,86.66,230300003.0
2005-08-22 01:12:00,86.665,86.67,86.646,86.65,305800000.0
2005-08-22 01:13:00,86.641,86.681,86.641,86.657,134799999.0
2005-08-22 01:14:00,86.661,86.678,86.636,86.649,161899998.0
2005-08-22 01:15:00,86.67,86.67,86.651,86.651,63500001.0
2005-08-22 01:16:00,86.661,86.675,86.645,86.663,254099996.0
2005-08-22 01:17:00,86.64,86.665,86.64,86.665,136999999.0
2005-08-22 01:18:00,86.654,86.67,86.65,86.654,73300000.0
2005-08-22 01:19:00,86.652,86.673,86.647,86.659,169800002.0
2005-08-22 01:20:00,86.632,86.667,86.632,86.65,174199999.0
2005-08-22 01:21:00,86.67,86.67,86.63,86.633,223400000.0
2005-08-22 01:22:00,86.634,86.66,86.634,86.66,48800000.0
2005-08-22 01:23:00,86.65,86.677,86.649,86.65,130699998.0
2005-08-22 01:24:00,86.652,86.652,86.622,86.622,144499999.0
2005-08-22 01:25:00,86.648,86.652,86.626,86.633,234100000.0
2005-08-22 01:26:00,86.629,86.646,86.618,86.643,176399999.0
2005-08-22 01:27:00,86.647,86.661,86.635,86.642,182599999.0
2005-08-22 01:28:00,86.65,86.656,86.63,86.646,254999998.0
2005-08-22 01:29:00,86.635,86.651,86.614,86.627,284700000.0
2005-08-22 01:30:00,86.652,86.662,86.633,86.65,140599999.0
2005-08-22 01:31:00,86.661,86.667,86.643,86.654,202600000.0
2005-08-22 01:32:00,86.647,86.662,86.644,86.653,151600003.0
2005-08-22 01:33:00,86.637,86.665,86.637,86.644,311799999.0
2005-08-22 01:34:00,86.634,86.65,86.619,86.631,421199998.0
2005-08-22 01:35:00,86.604,86.626,86.596,86.612,244400000.0
2005-08-22 01:36:00,86.64,86.649,86.613,86.613,183000000.0
2005-08-22 01:37:00,86.626,86.641,86.606,86.626,211199998.0
2005-08-22 01:38:00,86.641,86.641,86.61,86.624,275299995.0
2005-08-22 01:39:00,86.626,86.651,86.626,86.651,232599999.0
2005-08-22 01:40:00,86.641,86.663,86.641,86.654,214099999.0
2005-08-22 01:41:00,86.633,86.665,86.631,86.665,337199999.0
2005-08-22 01:42:00,86.661,86.667,86.64,86.667,195599998.0
2005-08-22 01:43:00,86.653,86.67,86.648,86.664,145600000.0
2005-08-22 01:44:00,86.653,86.672,86.653,86.665,150200000.0
2005-08-22 01:45:00,86.67,86.67,86.641,86.641,68599999.0
2005-08-22 01:46:00,86.67,86.683,86.657,86.668,180799997.0
2005-08-22 01:47:00,86.666,86.69,86.666,86.685,180300001.0
2005-08-22 01:48:00,86.682,86.683,86.648,86.674,197800000.0
2005-08-22 01:49:00,86.665,86.677,86.644,86.645,198099996.0
2005-08-22 01:50:00,86.647,86.678,86.627,86.652,269999996.0
2005-08-22 01:51:00,86.661,86.661,86.627,86.627,160300001.0
2005-08-22 01:52:00,86.634,86.666,86.634,86.648,79600000.0
2005-08-22 01:53:00,86.651,86.661,86.632,86.632,239500002.0
2005-08-22 01:54:00,86.66,86.669,86.629,86.629,220500001.0
2005-08-22 01:55:00,86.625,86.653,86.625,86.651,127200001.0
2005-08-22 01:56:00,86.635,86.675,86.635,86.667,403800002.0
2005-08-22 01:57:00,86.667,86.688,86.655,86.658,168999998.0
2005-08-22 01:58:00,86.668,86.685,86.663,86.675,288800002.0
2005-08-22 01:59:00,86.665,86.68,86.655,86.673,291599999.0
2005-08-22 02:00:00,86.667,86.669,86.647,86.648,154999999.0
2005-08-22 02:01:00,86.662,86.662,86.61,86.617,181199998.0
2005-08-22 02:02:00,86.627,86.635,86.61,86.622,179599998.0
2005-08-22 02:03:00,86.631,86.643,86.613,86.613,177500000.0
2005-08-22 02:04:00,86.639,86.641,86.625,86.625,29299999.0
2005-08-22 02:05:00,86.623,86.655,86.623,86.637,207800002.0
2005-08-22 02:06:00,86.614,86.64,86.614,86.627,190099999.0
2005-08-22 02:07:00,86.625,86.635,86.601,86.605,253399998.0
2005-08-22 02:08:00,86.618,86.634,86.606,86.63,384699999.0
2005-08-22 02:09:00,86.628,86.645,86.613,86.635,265500003.0
2005-08-22 02:10:00,86.63,86.64,86.616,86.62,243800001.0
2005-08-22 02:11:00,86.634,86.646,86.614,86.614,258200001.0
2005-08-22 02:12:00,86.629,86.629,86.608,86.61,175399998.0
2005-08-22 02:13:00,86.604,86.62,86.592,86.596,219700000.0
2005-08-22 02:14:00,86.616,86.616,86.581,86.581,70599999.0
2005-08-22 02:15:00,86.568,86.601,86.568,86.595,297799998.0
2005-08-22 02:16:00,86.581,86.613,86.581,86.602,195999996.0
2005-08-22 02:17:00,86.613,86.613,86.589,86.589,149599997.0
2005-08-22 02:18:00,86.604,86.625,86.602,86.623,201899999.0
2005-08-22 02:19:00,86.624,86.634,86.608,86.621,239400003.0
2005-08-22 02:20:00,86.61,86.63,86.61,86.63,93600000.0
2005-08-22 02:21:00,86.625,86.63,86.61,86.61,189100001.0
2005-08-22 02:22:00,86.626,86.637,86.611,86.626,203500002.0
2005-08-22 02:23:00,86.612,86.626,86.595,86.625,276300000.0
2005-08-22 02:24:00,86.62,86.635,86.609,86.623,245299999.0
2005-08-22 02:25:00,86.616,86.637,86.602,86.633,313000000.0
2005-08-22 02:26:00,86.641,86.641,86.593,86.593,133100001.0
2005-08-22 02:27:00,86.619,86.631,86.605,86.618,310899997.0
2005-08-22 02:28:00,86.593,86.624,86.593,86.622,168399996.0
2005-08-22 02:29:00,86.625,86.635,86.61,86.618,200499998.0
2005-08-22 02:30:00,86.6,86.643,86.6,86.632,191100001.0
2005-08-22 02:31:00,86.627,86.627,86.603,86.606,271699996.0
2005-08-22 02:32:00,86.625,86.63,86.588,86.63,257900001.0
2005-08-22 02:33:00,86.627,86.634,86.606,86.615,252799999.0
2005-08-22 02:34:00,86.605,86.62,86.58,86.597,209699998.0
2005-08-22 02:35:00,86.594,86.631,86.594,86.616,208900000.0
2005-08-22 02:36:00,86.618,86.625,86.598,86.609,278299998.0
2005-08-22 02:37:00,86.612,86.612,86.575,86.593,200399994.0
2005-08-22 02:38:00,86.603,86.62,86.603,86.609,106400000.0
2005-08-22 02:39:00,86.61,86.625,86.599,86.611,85800001.0
2005-08-22 02:40:00,86.606,86.621,86.584,86.603,226999999.0
2005-08-22 02:41:00,86.616,86.616,86.579,86.589,396200006.0
2005-08-22 02:42:00,86.585,86.616,86.585,86.601,293299997.0
2005-08-22 02:43:00,86.6,86.632,86.6,86.625,155900000.0
2005-08-22 02:44:00,86.624,86.647,86.624,86.632,213299995.0
2005-08-22 02:45:00,86.65,86.65,86.63,86.634,164700000.0
2005-08-22 02:46:00,86.64,86.64,86.61,86.615,241199999.0
2005-08-22 02:47:00,86.603,86.629,86.603,86.629,142900001.0
2005-08-22 02:48:00,86.613,86.627,86.594,86.613,327800008.0
2005-08-22 02:49:00,86.599,86.616,86.583,86.588,188099999.0
2005-08-22 02:50:00,86.595,86.612,86.593,86.612,134800002.0
2005-08-22 02:51:00,86.595,86.612,86.583,86.602,145299999.0
2005-08-22 02:52:00,86.587,86.624,86.587,86.613,156999998.0
2005-08-22 02:53:00,86.604,86.619,86.584,86.606,169099999.0
2005-08-22 02:54:00,86.617,86.636,86.597,86.622,199299996.0
2005-08-22 02:55:00,86.635,86.648,86.624,86.64,203999995.0
2005-08-22 02:56:00,86.652,86.666,86.64,86.64,358400001.0
2005-08-22 02:57:00,86.654,86.667,86.639,86.654,153699998.0
2005-08-22 02:58:00,86.653,86.673,86.653,86.664,166399997.0
2005-08-22 02:59:00,86.655,86.671,86.638,86.642,274499997.0
2005-08-22 03:00:00,86.636,86.655,86.628,86.645,320199999.0
2005-08-22 03:01:00,86.635,86.638,86.613,86.617,297699999.0
2005-08-22 03:02:00,86.63,86.63,86.61,86.61,100400000.0
2005-08-22 03:03:00,86.625,86.635,86.609,86.616,263100002.0
2005-08-22 03:04:00,86.622,86.633,86.595,86.63,239699999.0
2005-08-22 03:05:00,86.635,86.635,86.604,86.604,241500001.0
2005-08-22 03:06:00,86.607,86.625,86.6,86.6,163300000.0
2005-08-22 03:07:00,86.6,86.616,86.579,86.609,157299999.0
2005-08-22 03:08:00,86.619,86.619,86.591,86.6,361100005.0
2005-08-22 03:09:00,86.604,86.629,86.604,86.613,356600000.0
2005-08-22 03:10:00,86.593,86.619,86.588,86.608,282099999.0
2005-08-22 03:11:00,86.608,86.608,86.581,86.589,140499999.0
2005-08-22 03:12:00,86.589,86.617,86.589,86.613,98399999.0
2005-08-22 03:13:00,86.617,86.627,86.604,86.604,394299997.0
2005-08-22 03:14:00,86.615,86.628,86.604,86.615,198900000.0
2005-08-22 03:15:00,86.603,86.621,86.597,86.614,86000000.0
2005-08-22 03:16:00,86.587,86.603,86.583,86.603,102099997.0
2005-08-22 03:17:00,86.594,86.618,86.59,86.617,80400000.0
2005-08-22 03:18:00,86.599,86.617,86.591,86.608,96100000.0
2005-08-22 03:19:00,86.589,86.608,86.584,86.584,261599996.0
2005-08-22 03:20:00,86.588,86.609,86.588,86.606,188000003.0
2005-08-22 03:21:00,86.593,86.613,86.591,86.613,351200003.0
2005-08-22 03:22:00,86.602,86.62,86.594,86.615,258899996.0
2005-08-22 03:23:00,86.622,86.627,86.607,86.609,111399997.0
2005-08-22 03:24:00,86.614,86.643,86.61,86.643,328600004.0
2005-08-22 03:25:00,86.646,86.648,86.615,86.62,315700001.0
2005-08-22 03:26:00,86.638,86.638,86.61,86.61,207799996.0
2005-08-22 03:27:00,86.607,86.622,86.601,86.616,151199998.0
2005-08-22 03:28:00,86.615,86.615,86.6,86.6,21600000.0
2005-08-22 03:29:00,86.6,86.615,86.6,86.615,50800000.0
2005-08-22 03:30:00,86.62,86.625,86.599,86.599,209599998.0
2005-08-22 03:31:00,86.62,86.62,86.595,86.595,104700002.0
2005-08-22 03:32:00,86.623,86.628,86.601,86.601,197199996.0
2005-08-22 03:33:00,86.617,86.627,86.602,86.602,299000001.0
2005-08-22 03:34:00,86.613,86.613,86.591,86.593,142400001.0
2005-08-22 03:35:00,86.594,86.628,86.594,86.623,250199998.0
2005-08-22 03:36:00,86.629,86.634,86.61,86.621,320600001.0
2005-08-22 03:37:00,86.632,86.636,86.603,86.603,275500001.0
2005-08-22 03:38:00,86.604,86.642,86.604,86.63,137200002.0
2005-08-22 03:39:00,86.613,86.648,86.609,86.645,229100000.0
2005-08-22 03:40:00,86.628,86.645,86.612,86.626,158399997.0
2005-08-22 03:41:00,86.626,86.643,86.626,86.643,36400001.0
2005-08-22 03:42:00,86.632,86.651,86.631,86.65,231700002.0
2005-08-22 03:43:00,86.65,86.65,86.626,86.63,141899999.0
2005-08-22 03:44:00,86.645,86.651,86.61,86.643,372399996.0
2005-08-22 03:45:00,86.635,86.646,86.618,86.635,182699998.0
2005-08-22 03:46:00,86.631,86.641,86.611,86.625,321300003.0
2005-08-22 03:47:00,86.642,86.655,86.632,86.645,238600000.0
2005-08-22 03:48:00,86.622,86.639,86.614,86.634,87800001.0
2005-08-22 03:49:00,86.648,86.648,86.621,86.635,213500001.0
2005-08-22 03:50:00,86.646,86.658,86.627,86.65,179199999.0
2005-08-22 03:51:00,86.655,86.655,86.616,86.616,149500001.0
2005-08-22 03:52:00,86.637,86.641,86.614,86.627,307500001.0
2005-08-22 03:53:00,86.633,86.64,86.615,86.62,187500001.0
2005-08-22 03:54:00,86.623,86.644,86.622,86.637,148400002.0
2005-08-22 03:55:00,86.635,86.64,86.622,86.628,50900002.0
2005-08-22 03:56:00,86.642,86.643,86.62,86.636,250000000.0
2005-08-22 03:57:00,86.627,86.649,86.627,86.642,144099999.0
2005-08-22 03:58:00,86.628,86.649,86.618,86.621,129299998.0
2005-08-22 03:59:00,86.637,86.66,86.625,86.65,75399999.0
2005-08-22 04:00:00,86.631,86.663,86.631,86.663,111299998.0
2005-08-22 04:01:00,86.672,86.677,86.66,86.663,96899999.0
2005-08-22 04:02:00,86.662,86.662,86.644,86.644,33200001.0
2005-08-22 04:03:00,86.66,86.678,86.66,86.678,66200001.0
2005-08-22 04:04:00,86.669,86.686,86.652,86.652,173399997.0
2005-08-22 04:05:00,86.659,86.689,86.659,86.678,208600000.0
2005-08-22 04:06:00,86.663,86.691,86.644,86.673,207399999.0
2005-08-22 04:07:00,86.673,86.68,86.657,86.674,226799998.0
2005-08-22 04:08:00,86.675,86.675,86.647,86.67,157800000.0
2005-08-22 04:09:00,86.658,86.673,86.635,86.652,227500001.0
2005-08-22 04:10:00,86.665,86.672,86.651,86.661,297599994.0
2005-08-22 04:11:00,86.656,86.665,86.635,86.644,304500001.0
2005-08-22 04:12:00,86.663,86.673,86.65,86.666,121900001.0
2005-08-22 04:13:00,86.665,86.668,86.646,86.656,246300003.0
2005-08-22 04:14:00,86.647,86.665,86.639,86.657,208900001.0
2005-08-22 04:15:00,86.655,86.66,86.64,86.648,118299999.0
2005-08-22 04:16:00,86.653,86.665,86.638,86.645,154400000.0
2005-08-22 04:17:00,86.665,86.67,86.65,86.658,64199999.0
2005-08-22 04:18:00,86.644,86.663,86.641,86.661,224299997.0
2005-08-22 04:19:00,86.661,86.661,86.644,86.644,30899999.0
2005-08-22 04:20:00,86.646,86.659,86.621,86.637,297200001.0
2005-08-22 04:21:00,86.653,86.653,86.627,86.627,214200001.0
2005-08-22 04:22:00,86.641,86.659,86.63,86.63,147199999.0
2005-08-22 04:23:00,86.65,86.655,86.641,86.648,77999997.0
2005-08-22 04:24:00,86.645,86.65,86.63,86.632,134299999.0
2005-08-22 04:25:00,86.65,86.65,86.62,86.63,197400002.0
2005-08-22 04:26:00,86.623,86.64,86.613,86.627,138499997.0
2005-08-22 04:27:00,86.595,86.617,86.594,86.607,98599998.0
2005-08-22 04:28:00,86.592,86.605,86.585,86.604,213499999.0
2005-08-22 04:29:00,86.623,86.629,86.607,86.61,259300000.0
2005-08-22 04:30:00,86.621,86.627,86.603,86.616,170899998.0
2005-08-22 04:31:00,86.599,86.627,86.599,86.623,126800001.0
2005-08-22 04:32:00,86.6,86.62,86.587,86.6,45600000.0
2005-08-22 04:33:00,86.596,86.604,86.581,86.584,224399998.0
2005-08-22 04:34:00,86.613,86.613,86.589,86.589,117600001.0
2005-08-22 04:35:00,86.61,86.624,86.598,86.606,226499999.0
2005-08-22 04:36:00,86.607,86.609,86.57,86.57,225599997.0
2005-08-22 04:37:00,86.57,86.583,86.555,86.567,240300003.0
2005-08-22 04:38:00,86.542,86.564,86.536,86.558,170799998.0
2005-08-22 04:39:00,86.576,86.576,86.545,86.546,282300003.0
2005-08-22 04:40:00,86.565,86.581,86.565,86.581,32699999.0
2005-08-22 04:41:00,86.569,86.588,86.56,86.587,220999999.0
2005-08-22 04:42:00,86.574,86.593,86.565,86.57,235199998.0
2005-08-22 04:43:00,86.567,86.583,86.557,86.569,189899998.0
2005-08-22 04:44:00,86.57,86.575,86.544,86.557,258299996.0
2005-08-22 04:45:00,86.526,86.542,86.519,86.542,146000000.0
2005-08-22 04:46:00,86.526,86.55,86.523,86.545,145100002.0
2005-08-22 04:47:00,86.548,86.561,86.537,86.537,260399998.0
2005-08-22 04:48:00,86.56,86.56,86.54,86.54,267900000.0
2005-08-22 04:49:00,86.559,86.572,86.544,86.564,158499998.0
2005-08-22 04:50:00,86.566,86.578,86.554,86.559,176699998.0
2005-08-22 04:51:00,86.551,86.575,86.551,86.57,129899998.0
2005-08-22 04:52:00,86.553,86.576,86.551,86.567,244800001.0
2005-08-22 04:53:00,86.578,86.585,86.552,86.559,196099998.0
2005-08-22 04:54:00,86.557,86.572,86.541,86.565,150299999.0
2005-08-22 04:55:00,86.556,86.583,86.551,86.577,231200000.0
2005-08-22 04:56:00,86.572,86.578,86.55,86.555,158799998.0
2005-08-22 04:57:00,86.563,86.588,86.563,86.585,238499998.0
2005-08-22 04:58:00,86.576,86.587,86.569,86.583,111199999.0
2005-08-22 04:59:00,86.58,86.58,86.551,86.568,192699999.0
2005-08-22 05:00:00,86.58,86.615,86.57,86.604,194800001.0
2005-08-22 05:01:00,86.59,86.608,86.575,86.608,143499999.0
2005-08-22 05:02:00,86.609,86.625,86.574,86.597,205699994.0
2005-08-22 05:03:00,86.608,86.626,86.608,86.609,164899998.0
2005-08-22 05:04:00,86.605,86.63,86.599,86.617,299099998.0
2005-08-22 05:05:00,86.603,86.636,86.603,86.629,162100003.0
2005-08-22 05:06:00,86.627,86.638,86.609,86.62,208199999.0
2005-08-22 05:07:00,86.636,86.639,86.614,86.614,324200000.0
2005-08-22 05:08:00,86.633,86.641,86.61,86.632,247500001.0
2005-08-22 05:09:00,86.645,86.653,86.627,86.628,256599999.0
2005-08-22 05:10:00,86.636,86.646,86.619,86.622,183399999.0
2005-08-22 05:11:00,86.621,86.636,86.605,86.622,66799999.0
2005-08-22 05:12:00,86.608,86.637,86.608,86.611,193800000.0
2005-08-22 05:13:00,86.625,86.635,86.609,86.614,168700003.0
2005-08-22 05:14:00,86.638,86.657,86.625,86.643,207999996.0
2005-08-22 05:15:00,86.647,86.663,86.637,86.649,227399999.0
2005-08-22 05:16:00,86.634,86.652,86.634,86.648,195099998.0
2005-08-22 05:17:00,86.644,86.652,86.632,86.639,169299998.0
2005-08-22 05:18:00,86.658,86.666,86.637,86.64,240499999.0
2005-08-22 05:19:00,86.64,86.654,86.636,86.649,35100000.0
2005-08-22 05:20:00,86.646,86.646,86.632,86.632,82399998.0
2005-08-22 05:21:00,86.647,86.647,86.614,86.614,221599995.0
2005-08-22 05:22:00,86.619,86.64,86.611,86.63,163899997.0
2005-08-22 05:23:00,86.606,86.628,86.606,86.615,135000000.0
2005-08-22 05:24:00,86.604,86.638,86.604,86.638,101200001.0
2005-08-22 05:25:00,86.617,86.63,86.601,86.63,205299998.0
2005-08-22 05:26:00,86.619,86.637,86.618,86.637,39500000.0
2005-08-22 05:27:00,86.64,86.64,86.62,86.62,129899999.0
2005-08-22 05:28:00,86.628,86.642,86.614,86.617,120099996.0
2005-08-22 05:29:00,86.628,86.639,86.623,86.639,123100000.0
2005-08-22 05:30:00,86.619,86.641,86.611,86.629,195700000.0
2005-08-22 05:31:00,86.629,86.629,86.593,86.603,309800005.0
2005-08-22 05:32:00,86.602,86.621,86.587,86.587,267400000.0
2005-08-22 05:33:00,86.596,86.596,86.574,86.595,152500000.0
2005-08-22 05:34:00,86.603,86.616,86.587,86.612,259800001.0
2005-08-22 05:35:00,86.586,86.606,86.586,86.594,84500000.0
2005-08-22 05:36:00,86.616,86.632,86.616,86.632,112999999.0
2005-08-22 05:37:00,86.613,86.625,86.601,86.62,188499997.0
2005-08-22 05:38:00,86.61,86.611,86.589,86.599,234599998.0
2005-08-22 05:39:00,86.605,86.61,86.582,86.59,215299999.0
2005-08-22 05:40:00,86.596,86.615,86.588,86.596,220799994.0
2005-08-22 05:41:00,86.603,86.631,86.603,86.631,170200001.0
2005-08-22 05:42:00,86.61,86.628,86.61,86.622,46800000.0
2005-08-22 05:43:00,86.606,86.625,86.593,86.625,98400000.0
2005-08-22 05:44:00,86.597,86.622,86.593,86.61,246499999.0
2005-08-22 05:45:00,86.607,86.626,86.607,86.608,27500001.0
2005-08-22 05:46:00,86.626,86.626,86.568,86.621,164600004.0
2005-08-22 05:47:00,86.614,86.643,86.587,86.597,188899999.0
2005-08-22 05:48:00,86.635,86.635,86.599,86.599,105100000.0
2005-08-22 05:49:00,86.602,86.618,86.575,86.585,264099998.0
2005-08-22 05:50:00,86.565,86.591,86.565,86.573,230599997.0
2005-08-22 05:51:00,86.6,86.6,86.571,86.591,220300000.0
2005-08-22 05:52:00,86.58,86.59,86.562,86.571,231300001.0
2005-08-22 05:53:00,86.587,86.602,86.576,86.591,205299999.0
2005-08-22 05:54:00,86.587,86.594,86.567,86.587,416099996.0
2005-08-22 05:55:00,86.573,86.585,86.548,86.561,192300002.0
2005-08-22 05:56:00,86.578,86.582,86.563,86.563,203299999.0
2005-08-22 05:57:00,86.577,86.577,86.554,86.557,263499996.0
2005-08-22 05:58:00,86.578,86.585,86.56,86.56,200599998.0
2005-08-22 05:59:00,86.582,86.583,86.56,86.562,125799998.0
2005-08-22 06:00:00,86.549,86.576,86.532,86.542,224600000.0
2005-08-22 06:01:00,86.536,86.568,86.535,86.546,327699997.0
2005-08-22 06:02:00,86.564,86.579,86.527,86.569,186699999.0
2005-08-22 06:03:00,86.55,86.565,86.55,86.565,86299998.0
2005-08-22 06:04:00,86.568,86.582,86.556,86.563,128399999.0
2005-08-22 06:05:00,86.575,86.58,86.555,86.555,276900003.0
2005-08-22 06:06:00,86.572,86.589,86.56,86.573,143500000.0
2005-08-22 06:07:00,86.548,86.57,86.548,86.57,87199999.0
2005-08-22 06:08:00,86.563,86.576,86.557,86.573,185299999.0
2005-08-22 06:09:00,86.572,86.594,86.566,86.594,205599997.0
2005-08-22 06:10:00,86.579,86.597,86.571,86.588,273299999.0
2005-08-22 06:11:00,86.572,86.61,86.562,86.61,64200001.0
2005-08-22 06:12:00,86.606,86.618,86.594,86.609,232700000.0
2005-08-22 06:13:00,86.595,86.611,86.595,86.611,69100001.0
2005-08-22 06:14:00,86.598,86.612,86.586,86.6,237799997.0
2005-08-22 06:15:00,86.581,86.61,86.581,86.605,153699997.0
2005-08-22 06:16:00,86.602,86.613,86.588,86.602,67400000.0
2005-08-22 06:17:00,86.6,86.61,86.579,86.596,274799994.0
2005-08-22 06:18:00,86.6,86.613,86.588,86.613,147000001.0
2005-08-22 06:19:00,86.604,86.617,86.594,86.594,49300000.0
2005-08-22 06:20:00,86.617,86.617,86.596,86.602,185899998.0
2005-08-22 06:21:00,86.589,86.608,86.581,86.597,47100000.0
2005-08-22 06:22:00,86.603,86.623,86.594,86.617,240099997.0
2005-08-22 06:23:00,86.586,86.612,86.586,86.6,289900000.0
2005-08-22 06:24:00,86.606,86.614,86.591,86.591,59399999.0
2005-08-22 06:25:00,86.608,86.618,86.586,86.593,219099999.0
2005-08-22 06:26:00,86.6,86.616,86.6,86.616,117500000.0
2005-08-22 06:27:00,86.615,86.62,86.596,86.62,251299996.0
2005-08-22 06:28:00,86.615,86.631,86.597,86.617,151899999.0
2005-08-22 06:29:00,86.616,86.627,86.601,86.602,240700004.0
2005-08-22 06:30:00,86.597,86.617,86.592,86.592,218099996.0
2005-08-22 06:31:00,86.582,86.6,86.578,86.598,101799999.0
2005-08-22 06:32:00,86.578,86.598,86.576,86.583,67000000.0
2005-08-22 06:33:00,86.598,86.603,86.581,86.592,151400003.0
2005-08-22 06:34:00,86.579,86.605,86.579,86.592,186099999.0
2005-08-22 06:35:00,86.597,86.619,86.584,86.612,143800000.0
2005-08-22 06:36:00,86.605,86.618,86.594,86.6,189299998.0
2005-08-22 06:37:00,86.616,86.616,86.579,86.579,156900000.0
2005-08-22 06:38:00,86.586,86.605,86.574,86.595,95800003.0
2005-08-22 06:39:00,86.599,86.617,86.599,86.617,12800000.0
2005-08-22 06:40:00,86.626,86.637,86.613,86.625,238200001.0
2005-08-22 06:41:00,86.643,86.657,86.63,86.633,193200002.0
2005-08-22 06:42:00,86.644,86.664,86.638,86.641,183499999.0
2005-08-22 06:43:00,86.663,86.664,86.641,86.647,186000000.0
2005-08-22 06:44:00,86.656,86.659,86.637,86.643,31900000.0
2005-08-22 06:45:00,86.66,86.67,86.64,86.656,119700001.0
2005-08-22 06:46:00,86.656,86.668,86.641,86.655,204199997.0
2005-08-22 06:47:00,86.644,86.664,86.639,86.639,148800001.0
2005-08-22 06:48:00,86.653,86.666,86.643,86.657,92000000.0
2005-08-22 06:49:00,86.663,86.667,86.633,86.633,151500002.0
2005-08-22 06:50:00,86.659,86.663,86.646,86.648,48400000.0
2005-08-22 06:51:00,86.652,86.673,86.652,86.672,207499998.0
2005-08-22 06:52:00,86.66,86.681,86.643,86.657,165300000.0
2005-08-22 06:53:00,86.68,86.68,86.65,86.656,215100000.0
2005-08-22 06:54:00,86.669,86.683,86.658,86.675,213700000.0
2005-08-22 06:55:00,86.667,86.68,86.655,86.67,208700000.0
2005-08-22 06:56:00,86.663,86.663,86.632,86.635,187599997.0
2005-08-22 06:57:00,86.642,86.654,86.628,86.63,202099997.0
2005-08-22 06:58:00,86.637,86.661,86.636,86.657,271499997.0
2005-08-22 06:59:00,86.643,86.661,86.632,86.644,222100003.0
2005-08-22 07:00:00,86.645,86.663,86.638,86.658,143199999.0
2005-08-22 07:01:00,86.668,86.668,86.646,86.651,193500000.0
2005-08-22 07:02:00,86.655,86.66,86.635,86.641,304700000.0
2005-08-22 07:03:00,86.655,86.655,86.63,86.63,85300002.0
2005-08-22 07:04:00,86.638,86.66,86.633,86.653,335199995.0
2005-08-22 07:05:00,86.649,86.656,86.632,86.637,172500000.0
2005-08-22 07:06:00,86.646,86.664,86.634,86.647,233300003.0
2005-08-22 07:07:00,86.646,86.646,86.616,86.616,172699999.0
2005-08-22 07:08:00,86.623,86.625,86.601,86.601,124200001.0
2005-08-22 07:09:00,86.622,86.635,86.622,86.635,66399998.0
2005-08-22 07:10:00,86.618,86.63,86.611,86.625,64900000.0
2005-08-22 07:11:00,86.63,86.63,86.62,86.62,39099999.0
2005-08-22 07:12:00,86.624,86.624,86.585,86.585,274400001.0
2005-08-22 07:13:00,86.603,86.612,86.585,86.592,247099998.0
2005-08-22 07:14:00,86.577,86.599,86.575,86.588,511699996.0
2005-08-22 07:15:00,86.578,86.59,86.57,86.59,145500001.0
2005-08-22 07:16:00,86.56,86.59,86.56,86.59,251499998.0
2005-08-22 07:17:00,86.557,86.576,86.551,86.565,246200002.0
2005-08-22 07:18:00,86.559,86.559,86.531,86.531,281400000.0
2005-08-22 07:19:00,86.537,86.567,86.537,86.548,279400003.0
2005-08-22 07:20:00,86.572,86.572,86.543,86.544,269300004.0
2005-08-22 07:21:00,86.557,86.568,86.553,86.568,79999999.0
2005-08-22 07:22:00,86.553,86.577,86.55,86.563,215700003.0
2005-08-22 07:23:00,86.57,86.592,86.56,86.585,282299993.0
2005-08-22 07:24:00,86.56,86.587,86.56,86.587,172900000.0
2005-08-22 07:25:00,86.571,86.592,86.57,86.592,225199999.0
2005-08-22 07:26:00,86.57,86.587,86.545,86.573,238400000.0
2005-08-22 07:27:00,86.565,86.593,86.551,86.568,298299999.0
2005-08-22 07:28:00,86.582,86.585,86.564,86.57,156499997.0
2005-08-22 07:29:00,86.573,86.591,86.56,86.578,248299997.0
2005-08-22 07:30:00,86.576,86.586,86.555,86.568,281400003.0
2005-08-22 07:31:00,86.564,86.572,86.552,86.556,265000002.0
2005-08-22 07:32:00,86.563,86.576,86.552,86.566,165200004.0
2005-08-22 07:33:00,86.565,86.565,86.523,86.549,155999999.0
2005-08-22 07:34:00,86.555,86.58,86.538,86.561,168699999.0
2005-08-22 07:35:00,86.559,86.586,86.551,86.58,292599998.0
2005-08-22 07:36:00,86.56,86.582,86.56,86.566,172899999.0
2005-08-22 07:37:00,86.583,86.588,86.557,86.575,261600002.0
2005-08-22 07:38:00,86.58,86.59,86.56,86.576,73899999.0
2005-08-22 07:39:00,86.573,86.578,86.553,86.558,271800001.0
2005-08-22 07:40:00,86.575,86.588,86.558,86.56,286900002.0
2005-08-22 07:41:00,86.58,86.587,86.565,86.571,251899998.0
2005-08-22 07:42:00,86.563,86.572,86.541,86.553,315800003.0
2005-08-22 07:43:00,86.555,86.56,86.54,86.548,244999998.0
2005-08-22 07:44:00,86.569,86.585,86.553,86.57,153700002.0
2005-08-22 07:45:00,86.582,86.607,86.567,86.584,222400000.0
2005-08-22 07:46:00,86.578,86.598,86.571,86.579,183099998.0
2005-08-22 07:47:00,86.584,86.601,86.573,86.584,127999999.0
2005-08-22 07:48:00,86.581,86.605,86.581,86.604,171700002.0
2005-08-22 07:49:00,86.588,86.604,86.586,86.598,228300006.0
2005-08-22 07:50:00,86.58,86.598,86.566,86.592,155499997.0
2005-08-22 07:51:00,86.6,86.6,86.58,86.58,226600002.0
2005-08-22 07:52:00,86.564,86.585,86.559,86.579,181800000.0
2005-08-22 07:53:00,86.555,86.573,86.537,86.554,192499999.0
2005-08-22 07:54:00,86.56,86.571,86.547,86.571,159199998.0
2005-08-22 07:55:00,86.556,86.568,86.543,86.563,295100000.0
2005-08-22 07:56:00,86.561,86.561,86.545,86.545,69600000.0
2005-08-22 07:57:00,86.531,86.548,86.529,86.545,337200000.0
2005-08-22 07:58:00,86.549,86.575,86.531,86.554,192099997.0
2005-08-22 07:59:00,86.583,86.587,86.557,86.557,257399996.0
2005-08-22 08:00:00,86.546,86.562,86.542,86.547,78400001.0
2005-08-22 08:01:00,86.538,86.562,86.524,86.542,208000002.0
2005-08-22 08:02:00,86.538,86.55,86.531,86.55,179299998.0
2005-08-22 08:03:00,86.545,86.55,86.523,86.53,318499999.0
2005-08-22 08:04:00,86.54,86.555,86.533,86.55,143600000.0
2005-08-22 08:05:00,86.525,86.548,86.525,86.543,137499997.0
2005-08-22 08:06:00,86.533,86.533,86.514,86.514,82099999.0
2005-08-22 08:07:00,86.522,86.529,86.504,86.509,243100000.0
2005-08-22 08:08:00,86.505,86.505,86.471,86.471,220100001.0
2005-08-22 08:09:00,86.485,86.502,86.465,86.492,178199998.0
2005-08-22 08:10:00,86.461,86.513,86.461,86.478,204800003.0
2005-08-22 08:11:00,86.478,86.506,86.47,86.483,235199999.0
2005-08-22 08:12:00,86.48,86.508,86.48,86.502,171599998.0
2005-08-22 08:13:00,86.515,86.535,86.5,86.52,200699999.0
2005-08-22 08:14:00,86.532,86.532,86.507,86.512,282600003.0
2005-08-22 08:15:00,86.525,86.544,86.512,86.53,194600001.0
2005-08-22 08:16:00,86.523,86.541,86.501,86.527,266299999.0
2005-08-22 08:17:00,86.515,86.517,86.5,86.5,165900001.0
2005-08-22 08:18:00,86.493,86.514,86.493,86.497,324699999.0
2005-08-22 08:19:00,86.521,86.521,86.474,86.482,173800000.0
2005-08-22 08:20:00,86.512,86.515,86.486,86.486,106000002.0
2005-08-22 08:21:00,86.512,86.518,86.491,86.505,181600001.0
2005-08-22 08:22:00,86.5,86.525,86.5,86.522,204599999.0
2005-08-22 08:23:00,86.512,86.537,86.512,86.537,33799999.0
2005-08-22 08:24:00,86.521,86.534,86.494,86.512,225099999.0
2005-08-22 08:25:00,86.513,86.515,86.496,86.501,205899997.0
2005-08-22 08:26:00,86.511,86.518,86.494,86.499,240800001.0
2005-08-22 08:27:00,86.525,86.533,86.506,86.51,286199999.0
2005-08-22 08:28:00,86.518,86.521,86.489,86.498,129800001.0
2005-08-22 08:29:00,86.502,86.527,86.495,86.503,123399998.0
2005-08-22 08:30:00,86.523,86.525,86.498,86.503,203599997.0
2005-08-22 08:31:00,86.509,86.52,86.481,86.5,177699999.0
2005-08-22 08:32:00,86.482,86.517,86.476,86.491,314099999.0
2005-08-22 08:33:00,86.494,86.494,86.437,86.437,179800001.0
2005-08-22 08:34:00,86.443,86.462,86.429,86.447,71700000.0
2005-08-22 08:35:00,86.411,86.428,86.41,86.428,178899999.0
2005-08-22 08:36:00,86.416,86.439,86.384,86.411,397499999.0
2005-08-22 08:37:00,86.417,86.43,86.4,86.43,195400002.0
2005-08-22 08:38:00,86.437,86.457,86.423,86.444,105899999.0
2005-08-22 08:39:00,86.429,86.455,86.428,86.446,209600000.0
2005-08-22 08:40:00,86.452,86.458,86.44,86.441,175099998.0
2005-08-22 08:41:00,86.426,86.446,86.419,86.433,226700000.0
2005-08-22 08:42:00,86.437,86.445,86.403,86.429,273400003.0
2005-08-22 08:43:00,86.447,86.45,86.425,86.438,216099998.0
2005-08-22 08:44:00,86.437,86.45,86.399,86.419,156900001.0
2005-08-22 08:45:00,86.432,86.432,86.408,86.418,241400001.0
2005-08-22 08:46:00,86.427,86.429,86.396,86.396,84599999.0
2005-08-22 08:47:00,86.39,86.42,86.39,86.414,234399994.0
2005-08-22 08:48:00,86.398,86.432,86.398,86.423,317600000.0
2005-08-22 08:49:00,86.427,86.449,86.412,86.436,272099999.0
2005-08-22 08:50:00,86.433,86.453,86.412,86.432,177599999.0
2005-08-22 08:51:00,86.437,86.464,86.423,86.45,281499997.0
2005-08-22 08:52:00,86.462,86.468,86.45,86.45,71299999.0
2005-08-22 08:53:00,86.463,86.477,86.445,86.472,281100004.0
2005-08-22 08:54:00,86.453,86.47,86.449,86.463,171599997.0
2005-08-22 08:55:00,86.439,86.456,86.433,86.446,237800004.0
2005-08-22 08:56:00,86.438,86.453,86.419,86.44,274599996.0
2005-08-22 08:57:00,86.431,86.462,86.431,86.459,415999997.0
2005-08-22 08:58:00,86.453,86.466,86.428,86.44,228500000.0
2005-08-22 08:59:00,86.413,86.438,86.413,86.43,97300000.0
2005-08-22 09:00:00,86.416,86.432,86.39,86.418,326299996.0
2005-08-22 09:01:00,86.408,86.415,86.385,86.387,210899999.0
2005-08-22 09:02:00,86.403,86.415,86.393,86.41,197100001.0
2005-08-22 09:03:00,86.401,86.403,86.378,86.381,126199999.0
2005-08-22 09:04:00,86.361,86.399,86.361,86.376,128000002.0
2005-08-22 09:05:00,86.398,86.403,86.372,86.381,275800005.0
2005-08-22 09:06:00,86.378,86.396,86.342,86.362,268300001.0
2005-08-22 09:07:00,86.369,86.372,86.347,86.347,338599999.0
2005-08-22 09:08:00,86.366,86.382,86.339,86.343,171799999.0
2005-08-22 09:09:00,86.328,86.348,86.321,86.339,325600002.0
2005-08-22 09:10:00,86.319,86.319,86.273,86.285,300199999.0
2005-08-22 09:11:00,86.296,86.31,86.283,86.294,158900000.0
2005-08-22 09:12:00,86.281,86.3,86.27,86.286,214399998.0
2005-08-22 09:13:00,86.274,86.303,86.274,86.277,269199999.0
2005-08-22 09:14:00,86.279,86.305,86.275,86.285,276600000.0
2005-08-22 09:15:00,86.288,86.303,86.271,86.29,135500000.0
2005-08-22 09:16:00,86.272,86.302,86.272,86.297,251799997.0
2005-08-22 09:17:00,86.288,86.299,86.268,86.279,261900004.0
2005-08-22 09:18:00,86.297,86.297,86.267,86.267,145200004.0
2005-08-22 09:19:00,86.277,86.291,86.262,86.272,257499997.0
2005-08-22 09:20:00,86.285,86.285,86.253,86.254,399899998.0
2005-08-22 09:21:00,86.257,86.28,86.251,86.266,295599993.0
2005-08-22 09:22:00,86.249,86.284,86.249,86.272,251799997.0
2005-08-22 09:23:00,86.255,86.282,86.255,86.274,245700002.0
2005-08-22 09:24:00,86.264,86.286,86.262,86.275,259500000.0
2005-08-22 09:25:00,86.28,86.298,86.254,86.273,331200000.0
2005-08-22 09:26:00,86.287,86.293,86.267,86.285,251400004.0
2005-08-22 09:27:00,86.276,86.289,86.252,86.258,360099997.0
2005-08-22 09:28:00,86.269,86.269,86.231,86.237,263200000.0
2005-08-22 09:29:00,86.255,86.262,86.242,86.259,405100002.0
2005-08-22 09:30:00,86.266,86.285,86.258,86.279,182000000.0
2005-08-22 09:31:00,86.269,86.269,86.247,86.247,65700001.0
2005-08-22 09:32:00,86.237,86.265,86.237,86.26,313900000.0
2005-08-22 09:33:00,86.264,86.285,86.256,86.283,240900008.0
2005-08-22 09:34:00,86.263,86.293,86.263,86.283,226600000.0
2005-08-22 09:35:00,86.278,86.301,86.263,86.273,312799998.0
2005-08-22 09:36:00,86.295,86.31,86.279,86.295,318500003.0
2005-08-22 09:37:00,86.306,86.317,86.286,86.296,237599998.0
2005-08-22 09:38:00,86.312,86.335,86.292,86.325,292200003.0
2005-08-22 09:39:00,86.304,86.321,86.293,86.317,245900001.0
2005-08-22 09:40:00,86.317,86.318,86.29,86.299,255200004.0
2005-08-22 09:41:00,86.302,86.316,86.285,86.309,272699999.0
2005-08-22 09:42:00,86.301,86.319,86.288,86.319,198000003.0
2005-08-22 09:43:00,86.293,86.314,86.285,86.298,223899996.0
2005-08-22 09:44:00,86.298,86.298,86.267,86.267,216499999.0
2005-08-22 09:45:00,86.279,86.293,86.265,86.291,232900001.0
2005-08-22 09:46:00,86.279,86.305,86.279,86.303,89499998.0
2005-08-22 09:47:00,86.301,86.305,86.281,86.284,103099998.0
2005-08-22 09:48:00,86.272,86.29,86.247,86.256,164300000.0
2005-08-22 09:49:00,86.247,86.268,86.244,86.257,152600001.0
2005-08-22 09:50:00,86.232,86.255,86.23,86.252,402700001.0
2005-08-22 09:51:00,86.245,86.271,86.23,86.253,97499998.0
2005-08-22 09:52:00,86.274,86.286,86.259,86.286,36500000.0
2005-08-22 09:53:00,86.277,86.291,86.263,86.276,266899997.0
2005-08-22 09:54:00,86.277,86.293,86.274,86.289,128399998.0
2005-08-22 09:55:00,86.265,86.27,86.238,86.238,223499997.0
2005-08-22 09:56:00,86.237,86.247,86.222,86.228,252000000.0
2005-08-22 09:57:00,86.228,86.235,86.212,86.212,263699998.0
2005-08-22 09:58:00,86.22,86.231,86.201,86.225,265900000.0
2005-08-22 09:59:00,86.216,86.227,86.187,86.187,207900000.0
2005-08-22 10:00:00,86.182,86.214,86.182,86.202,165799998.0
2005-08-22 10:01:00,86.211,86.228,86.183,86.183,294700002.0
2005-08-22 10:02:00,86.202,86.221,86.201,86.218,172299997.0
2005-08-22 10:03:00,86.21,86.239,86.207,86.239,203300004.0
2005-08-22 10:04:00,86.243,86.243,86.221,86.221,25300000.0
2005-08-22 10:05:00,86.209,86.233,86.179,86.227,184499999.0
2005-08-22 10:06:00,86.218,86.243,86.216,86.234,312300000.0
2005-08-22 10:07:00,86.203,86.229,86.203,86.229,97499998.0
2005-08-22 10:08:00,86.204,86.232,86.204,86.226,197899998.0
2005-08-22 10:09:00,86.208,86.243,86.208,86.232,301100001.0
2005-08-22 10:10:00,86.223,86.241,86.201,86.219,181799997.0
2005-08-22 10:11:00,86.247,86.254,86.23,86.239,114900000.0
2005-08-22 10:12:00,86.243,86.273,86.243,86.265,278300004.0
2005-08-22 10:13:00,86.265,86.281,86.258,86.281,257900001.0
2005-08-22 10:14:00,86.249,86.267,86.246,86.26,49199999.0
2005-08-22 10:15:00,86.259,86.273,86.233,86.255,228599998.0
2005-08-22 10:16:00,86.244,86.25,86.21,86.227,279499999.0
2005-08-22 10:17:00,86.236,86.246,86.21,86.21,119100002.0
2005-08-22 10:18:00,86.23,86.244,86.217,86.221,99799999.0
2005-08-22 10:19:00,86.204,86.24,86.204,86.24,231199997.0
2005-08-22 10:20:00,86.248,86.254,86.219,86.238,161100001.0
2005-08-22 10:21:00,86.23,86.255,86.23,86.241,283099999.0
2005-08-22 10:22:00,86.237,86.25,86.224,86.248,378599997.0
2005-08-22 10:23:00,86.237,86.249,86.218,86.243,266700004.0
2005-08-22 10:24:00,86.234,86.25,86.223,86.25,143099999.0
2005-08-22 10:25:00,86.229,86.246,86.229,86.241,152099998.0
2005-08-22 10:26:00,86.23,86.245,86.192,86.205,121599998.0
2005-08-22 10:27:00,86.178,86.196,86.158,86.169,101800000.0
2005-08-22 10:28:00,86.139,86.162,86.13,86.14,116100000.0
2005-08-22 10:29:00,86.111,86.135,86.107,86.13,192900000.0
2005-08-22 10:30:00,86.119,86.145,86.114,86.132,132999996.0
2005-08-22 10:31:00,86.126,86.138,86.073,86.113,153199998.0
2005-08-22 10:32:00,86.135,86.137,86.112,86.137,281999997.0
2005-08-22 10:33:00,86.134,86.134,86.101,86.103,193299997.0
2005-08-22 10:34:00,86.114,86.133,86.101,86.113,234300004.0
2005-08-22 10:35:00,86.134,86.134,86.105,86.105,167600002.0
2005-08-22 10:36:00,86.105,86.145,86.105,86.136,371900004.0
2005-08-22 10:37:00,86.133,86.16,86.111,86.127,357600000.0
2005-08-22 10:38:00,86.129,86.129,86.099,86.099,223599998.0
2005-08-22 10:39:00,86.133,86.133,86.11,86.11,173199998.0
2005-08-22 10:40:00,86.104,86.139,86.104,86.134,282999997.0
2005-08-22 10:41:00,86.143,86.163,86.139,86.163,172400000.0
2005-08-22 10:42:00,86.161,86.161,86.135,86.14,247300004.0
2005-08-22 10:43:00,86.158,86.165,86.126,86.135,310999999.0
2005-08-22 10:44:00,86.124,86.138,86.102,86.12,376099997.0
2005-08-22 10:45:00,86.133,86.157,86.122,86.144,321599999.0
2005-08-22 10:46:00,86.135,86.167,86.135,86.167,261999995.0
2005-08-22 10:47:00,86.155,86.168,86.138,86.158,152099999.0
2005-08-22 10:48:00,86.154,86.161,86.135,86.15,170799998.0
2005-08-22 10:49:00,86.16,86.16,86.132,86.14,106800000.0
2005-08-22 10:50:00,86.164,86.172,86.147,86.162,82400000.0
2005-08-22 10:51:00,86.149,86.176,86.149,86.167,303199997.0
2005-08-22 10:52:00,86.149,86.173,86.134,86.146,205900000.0
2005-08-22 10:53:00,86.158,86.172,86.14,86.151,239800001.0
2005-08-22 10:54:00,86.15,86.17,86.107,86.159,301499998.0
2005-08-22 10:55:00,86.137,86.155,86.126,86.15,205200001.0
2005-08-22 10:56:00,86.143,86.155,86.118,86.142,228900000.0
2005-08-22 10:57:00,86.151,86.172,86.147,86.159,296799998.0
2005-08-22 10:58:00,86.155,86.168,86.136,86.155,274999997.0
2005-08-22 10:59:00,86.162,86.17,86.145,86.145,264799998.0
2005-08-22 11:00:00,86.161,86.161,86.13,86.13,99000001.0
2005-08-22 11:01:00,86.157,86.167,86.13,86.147,228300001.0
2005-08-22 11:02:00,86.141,86.142,86.11,86.113,194299998.0
2005-08-22 11:03:00,86.11,86.123,86.093,86.113,277500003.0
2005-08-22 11:04:00,86.12,86.12,86.099,86.1,305100001.0
2005-08-22 11:05:00,86.114,86.136,86.099,86.116,334700002.0
2005-08-22 11:06:00,86.113,86.134,86.075,86.097,133000002.0
2005-08-22 11:07:00,86.083,86.097,86.07,86.074,329300009.0
2005-08-22 11:08:00,86.057,86.079,86.045,86.046,148900001.0
2005-08-22 11:09:00,86.07,86.083,86.059,86.062,199899999.0
2005-08-22 11:10:00,86.076,86.089,86.059,86.059,188900003.0
2005-08-22 11:11:00,86.067,86.087,86.046,86.072,284600000.0
2005-08-22 11:12:00,86.091,86.091,86.06,86.06,242900000.0
2005-08-22 11:13:00,86.05,86.077,86.05,86.065,327000002.0
2005-08-22 11:14:00,86.053,86.067,86.035,86.048,369299994.0
2005-08-22 11:15:00,86.03,86.052,86.02,86.052,342400001.0
2005-08-22 11:16:00,86.053,86.056,86.03,86.034,235199999.0
2005-08-22 11:17:00,86.028,86.052,86.023,86.023,394399995.0
2005-08-22 11:18:00,86.018,86.036,86.015,86.033,213199998.0
2005-08-22 11:19:00,86.032,86.047,86.018,86.026,101500000.0
2005-08-22 11:20:00,86.047,86.06,86.03,86.047,299400001.0
2005-08-22 11:21:00,86.041,86.064,86.04,86.063,254200000.0
2005-08-22 11:22:00,86.05,86.07,86.049,86.07,226699998.0
2005-08-22 11:23:00,86.046,86.062,86.037,86.038,167199998.0
2005-08-22 11:24:00,86.041,86.06,86.03,86.037,243100002.0
2005-08-22 11:25:00,86.044,86.052,86.025,86.03,178600002.0
2005-08-22 11:26:00,86.047,86.049,86.024,86.024,331399999.0
2005-08-22 11:27:00,86.023,86.04,86.016,86.032,299099999.0
2005-08-22 11:28:00,86.017,86.038,86.011,86.038,175999999.0
2005-08-22 11:29:00,86.036,86.053,86.024,86.036,234000002.0
2005-08-22 11:30:00,86.032,86.052,86.029,86.052,235500001.0
2005-08-22 11:31:00,86.033,86.047,86.015,86.038,191400004.0
2005-08-22 11:32:00,86.039,86.053,86.03,86.047,240900004.0
2005-08-22 11:33:00,86.042,86.05,86.01,86.01,241699996.0
2005-08-22 11:34:00,86.04,86.056,86.021,86.036,206799997.0
2005-08-22 11:35:00,86.042,86.053,86.024,86.042,165599998.0
2005-08-22 11:36:00,86.047,86.058,86.031,86.033,278599998.0
2005-08-22 11:37:00,86.037,86.065,86.037,86.063,244399999.0
2005-08-22 11:38:00,86.045,86.062,86.036,86.048,297200001.0
2005-08-22 11:39:00,86.048,86.059,86.035,86.035,218200001.0
2005-08-22 11:40:00,86.042,86.055,86.022,86.034,317200002.0
2005-08-22 11:41:00,86.034,86.047,86.013,86.027,338899999.0
2005-08-22 11:42:00,86.027,86.047,86.025,86.042,235100001.0
2005-08-22 11:43:00,86.054,86.06,86.025,86.025,228100001.0
2005-08-22 11:44:00,86.037,86.056,86.022,86.043,319099995.0
2005-08-22 11:45:00,86.029,86.049,86.027,86.04,297799997.0
2005-08-22 11:46:00,86.028,86.03,86.007,86.018,231699995.0
2005-08-22 11:47:00,86.007,86.038,86.006,86.03,202099998.0
2005-08-22 11:48:00,86.02,86.028,86.004,86.009,223899998.0
2005-08-22 11:49:00,86.01,86.01,85.981,85.984,389200001.0
2005-08-22 11:50:00,86.008,86.008,85.973,85.989,204300001.0
2005-08-22 11:51:00,86.008,86.012,85.98,85.98,157099999.0
2005-08-22 11:52:00,85.99,86.003,85.97,85.99,124699999.0
2005-08-22 11:53:00,85.994,86.007,85.978,85.993,319000001.0
2005-08-22 11:54:00,85.978,85.998,85.968,85.984,203499998.0
2005-08-22 11:55:00,85.967,85.988,85.967,85.988,93999999.0
2005-08-22 11:56:00,85.968,85.983,85.952,85.969,190099998.0
2005-08-22 11:57:00,85.946,85.97,85.946,85.97,204900001.0
2005-08-22 11:58:00,85.959,86.0,85.959,85.985,243300002.0
2005-08-22 11:59:00,85.993,86.013,85.979,85.987,316199998.0
2005-08-22 12:00:00,86.008,86.038,85.996,86.024,335699999.0
2005-08-22 12:01:00,86.034,86.055,86.022,86.036,248699998.0
2005-08-22 12:02:00,86.036,86.063,86.02,86.063,195900000.0
2005-08-22 12:03:00,86.058,86.085,86.047,86.07,201299997.0
2005-08-22 12:04:00,86.066,86.089,86.066,86.074,213400000.0
2005-08-22 12:05:00,86.068,86.091,86.068,86.087,179999998.0
2005-08-22 12:06:00,86.06,86.078,86.044,86.07,263000000.0
2005-08-22 12:07:00,86.043,86.069,86.043,86.063,284799997.0
2005-08-22 12:08:00,86.051,86.07,86.051,86.067,193500001.0
2005-08-22 12:09:00,86.064,86.071,86.049,86.052,280599995.0
2005-08-22 12:10:00,86.062,86.062,86.038,86.042,243999999.0
2005-08-22 12:11:00,86.041,86.067,86.041,86.045,138500000.0
2005-08-22 12:12:00,86.054,86.076,86.036,86.036,298900000.0
2005-08-22 12:13:00,86.067,86.077,86.048,86.051,278300001.0
2005-08-22 12:14:00,86.062,86.078,86.053,86.078,220099998.0
2005-08-22 12:15:00,86.083,86.085,86.052,86.062,157200001.0
2005-08-22 12:16:00,86.078,86.09,86.059,86.065,258400000.0
2005-08-22 12:17:00,86.065,86.091,86.062,86.079,237300000.0
2005-08-22 12:18:00,86.068,86.083,86.056,86.071,252800003.0
2005-08-22 12:19:00,86.058,86.075,86.051,86.065,226299997.0
2005-08-22 12:20:00,86.065,86.078,86.051,86.065,199799997.0
2005-08-22 12:21:00,86.073,86.081,86.049,86.06,329500002.0
2005-08-22 12:22:00,86.055,86.08,86.055,86.074,159100001.0
2005-08-22 12:23:00,86.075,86.09,86.065,86.087,195000001.0
2005-08-22 12:24:00,86.091,86.101,86.076,86.082,239099996.0
2005-08-22 12:25:00,86.064,86.094,86.064,86.087,253799992.0
2005-08-22 12:26:00,86.1,86.105,86.083,86.098,140299997.0
2005-08-22 12:27:00,86.092,86.092,86.068,86.071,195499999.0
2005-08-22 12:28:00,86.085,86.094,86.066,86.079,231400004.0
2005-08-22 12:29:00,86.067,86.087,86.059,86.082,360299997.0
2005-08-22 12:30:00,86.05,86.076,86.05,86.071,158400002.0
2005-08-22 12:31:00,86.08,86.085,86.053,86.055,204700004.0
2005-08-22 12:32:00,86.075,86.08,86.058,86.068,257100000.0
2005-08-22 12:33:00,86.071,86.075,86.055,86.067,227699997.0
2005-08-22 12:34:00,86.077,86.077,86.055,86.055,117700002.0
2005-08-22 12:35:00,86.053,86.077,86.053,86.077,45300000.0
2005-08-22 12:36:00,86.06,86.078,86.054,86.061,250799997.0
2005-08-22 12:37:00,86.054,86.094,86.051,86.094,209699998.0
2005-08-22 12:38:00,86.073,86.098,86.06,86.067,260800000.0
2005-08-22 12:39:00,86.055,86.077,86.047,86.077,202700000.0
2005-08-22 12:40:00,86.073,86.081,86.067,86.074,45999999.0
2005-08-22 12:41:00,86.047,86.063,86.044,86.054,145600000.0
2005-08-22 12:42:00,86.021,86.046,86.016,86.028,287199995.0
2005-08-22 12:43:00,86.045,86.059,86.034,86.039,218099999.0
2005-08-22 12:44:00,86.038,86.057,86.033,86.037,210599999.0
2005-08-22 12:45:00,86.047,86.074,86.031,86.038,242399998.0
2005-08-22 12:46:00,86.037,86.059,86.029,86.047,323200000.0
2005-08-22 12:47:00,86.044,86.056,86.03,86.035,235199999.0
2005-08-22 12:48:00,86.039,86.054,86.029,86.047,401899998.0
2005-08-22 12:49:00,86.032,86.051,86.022,86.029,263900002.0
2005-08-22 12:50:00,86.074,86.098,86.055,86.08,174400001.0
2005-08-22 12:51:00,86.098,86.14,86.096,86.14,263800003.0
2005-08-22 12:52:00,86.151,86.192,86.142,86.176,217800001.0
2005-08-22 12:53:00,86.193,86.203,86.14,86.14,262800000.0
2005-08-22 12:54:00,86.188,86.194,86.167,86.184,293700003.0
2005-08-22 12:55:00,86.179,86.204,86.161,86.181,151099996.0
2005-08-22 12:56:00,86.201,86.221,86.176,86.202,242199997.0
2005-08-22 12:57:00,86.205,86.22,86.182,86.182,246700003.0
2005-08-22 12:58:00,86.188,86.197,86.17,86.17,158100000.0
2005-08-22 12:59:00,86.174,86.2,86.168,86.197,259500002.0
2005-08-22 13:00:00,86.21,86.232,86.195,86.209,406800000.0
2005-08-22 13:01:00,86.233,86.233,86.191,86.192,202199996.0
2005-08-22 13:02:00,86.209,86.209,86.168,86.168,294500001.0
2005-08-22 13:03:00,86.179,86.191,86.172,86.177,219400000.0
2005-08-22 13:04:00,86.192,86.199,86.167,86.199,258599995.0
2005-08-22 13:05:00,86.178,86.196,86.158,86.173,160200001.0
2005-08-22 13:06:00,86.163,86.205,86.146,86.205,163500000.0
2005-08-22 13:07:00,86.198,86.213,86.17,86.17,275700000.0
2005-08-22 13:08:00,86.198,86.208,86.185,86.194,232099999.0
2005-08-22 13:09:00,86.185,86.204,86.181,86.196,228299999.0
2005-08-22 13:10:00,86.19,86.19,86.167,86.184,213100001.0
2005-08-22 13:11:00,86.18,86.18,86.152,86.157,263800001.0
2005-08-22 13:12:00,86.178,86.204,86.165,86.189,389699994.0
2005-08-22 13:13:00,86.199,86.227,86.194,86.207,171799999.0
2005-08-22 13:14:00,86.203,86.204,86.182,86.182,305099995.0
2005-08-22 13:15:00,86.166,86.197,86.162,86.162,247000000.0
2005-08-22 13:16:00,86.169,86.195,86.168,86.179,176499997.0
2005-08-22 13:17:00,86.19,86.192,86.138,86.164,194900001.0
2005-08-22 13:18:00,86.166,86.187,86.163,86.169,250899998.0
2005-08-22 13:19:00,86.176,86.187,86.158,86.159,162199999.0
2005-08-22 13:20:00,86.162,86.179,86.149,86.15,205900000.0
2005-08-22 13:21:00,86.134,86.152,86.128,86.143,205200001.0
2005-08-22 13:22:00,86.122,86.152,86.122,86.152,224500000.0
2005-08-22 13:23:00,86.126,86.156,86.126,86.156,269399996.0
2005-08-22 13:24:00,86.164,86.164,86.138,86.148,245399998.0
2005-08-22 13:25:00,86.144,86.172,86.144,86.171,315499999.0
2005-08-22 13:26:00,86.174,86.195,86.164,86.182,196900002.0
2005-08-22 13:27:00,86.188,86.21,86.178,86.184,132800000.0
2005-08-22 13:28:00,86.199,86.216,86.185,86.21,196200001.0
2005-08-22 13:29:00,86.21,86.229,86.198,86.229,107700000.0
2005-08-22 13:30:00,86.219,86.234,86.198,86.223,223899997.0
2005-08-22 13:31:00,86.206,86.24,86.204,86.24,286600002.0
2005-08-22 13:32:00,86.227,86.247,86.213,86.229,208199999.0
2005-08-22 13:33:00,86.237,86.238,86.198,86.202,369300002.0
2005-08-22 13:34:00,86.198,86.199,86.171,86.179,275600002.0
2005-08-22 13:35:00,86.196,86.207,86.175,86.194,206999995.0
2005-08-22 13:36:00,86.208,86.208,86.179,86.179,232800003.0
2005-08-22 13:37:00,86.194,86.211,86.182,86.197,351500002.0
2005-08-22 13:38:00,86.192,86.21,86.17,86.19,249799998.0
2005-08-22 13:39:00,86.202,86.208,86.178,86.195,182300001.0
2005-08-22 13:40:00,86.208,86.208,86.182,86.187,314999996.0
2005-08-22 13:41:00,86.204,86.207,86.177,86.185,289700001.0
2005-08-22 13:42:00,86.184,86.202,86.178,86.196,257199998.0
2005-08-22 13:43:00,86.205,86.211,86.186,86.186,132500000.0
2005-08-22 13:44:00,86.202,86.206,86.189,86.189,118800000.0
2005-08-22 13:45:00,86.193,86.216,86.185,86.202,267099999.0
2005-08-22 13:46:00,86.193,86.219,86.193,86.216,114299998.0
2005-08-22 13:47:00,86.194,86.247,86.194,86.247,342300000.0
2005-08-22 13:48:00,86.245,86.25,86.22,86.22,143300000.0
2005-08-22 13:49:00,86.239,86.263,86.237,86.261,102700000.0
2005-08-22 13:50:00,86.251,86.259,86.228,86.246,243499999.0
2005-08-22 13:51:00,86.262,86.269,86.238,86.265,231499998.0
2005-08-22 13:52:00,86.252,86.27,86.231,86.25,236799999.0
2005-08-22 13:53:00,86.262,86.291,86.262,86.283,215500000.0
2005-08-22 13:54:00,86.272,86.274,86.242,86.258,279100001.0
2005-08-22 13:55:00,86.258,86.273,86.245,86.254,56700000.0
2005-08-22 13:56:00,86.265,86.265,86.237,86.237,193099997.0
2005-08-22 13:57:00,86.227,86.26,86.227,86.26,220000000.0
2005-08-22 13:58:00,86.254,86.277,86.238,86.266,174400001.0
2005-08-22 13:59:00,86.268,86.277,86.251,86.26,228500001.0
2005-08-22 14:00:00,86.27,86.293,86.256,86.28,207799997.0
2005-08-22 14:01:00,86.284,86.306,86.277,86.293,280099997.0
2005-08-22 14:02:00,86.282,86.305,86.271,86.29,254400001.0
2005-08-22 14:03:00,86.283,86.304,86.277,86.284,348499998.0
2005-08-22 14:04:00,86.306,86.337,86.298,86.298,339100003.0
2005-08-22 14:05:00,86.329,86.343,86.313,86.313,164200001.0
2005-08-22 14:06:00,86.31,86.334,86.307,86.334,235500000.0
2005-08-22 14:07:00,86.327,86.327,86.28,86.28,177099998.0
2005-08-22 14:08:00,86.28,86.298,86.275,86.275,228900003.0
2005-08-22 14:09:00,86.303,86.303,86.275,86.275,133599999.0
2005-08-22 14:10:00,86.291,86.291,86.244,86.269,319699995.0
2005-08-22 14:11:00,86.285,86.289,86.265,86.266,280700002.0
2005-08-22 14:12:00,86.272,86.285,86.261,86.28,157499999.0
2005-08-22 14:13:00,86.287,86.288,86.262,86.262,276099998.0
2005-08-22 14:14:00,86.287,86.288,86.273,86.273,81900001.0
2005-08-22 14:15:00,86.292,86.307,86.277,86.283,313300003.0
2005-08-22 14:16:00,86.27,86.29,86.269,86.29,172000000.0
2005-08-22 14:17:00,86.278,86.296,86.277,86.292,96800000.0
2005-08-22 14:18:00,86.296,86.296,86.256,86.269,375499996.0
2005-08-22 14:19:00,86.273,86.285,86.258,86.273,144499998.0
2005-08-22 14:20:00,86.275,86.283,86.256,86.263,184399999.0
2005-08-22 14:21:00,86.278,86.278,86.249,86.262,176100004.0
2005-08-22 14:22:00,86.265,86.282,86.249,86.255,218900000.0
2005-08-22 14:23:00,86.249,86.292,86.249,86.278,209599999.0
2005-08-22 14:24:00,86.287,86.301,86.259,86.283,225900000.0
2005-08-22 14:25:00,86.292,86.292,86.265,86.265,88200000.0
2005-08-22 14:26:00,86.277,86.301,86.276,86.286,240900004.0
2005-08-22 14:27:00,86.262,86.283,86.25,86.25,169299998.0
2005-08-22 14:28:00,86.257,86.267,86.247,86.25,171300001.0
2005-08-22 14:29:00,86.278,86.291,86.268,86.277,282400001.0
2005-08-22 14:30:00,86.295,86.295,86.25,86.283,267499998.0
2005-08-22 14:31:00,86.274,86.319,86.255,86.297,248599999.0
2005-08-22 14:32:00,86.309,86.318,86.285,86.289,220800001.0
2005-08-22 14:33:00,86.279,86.297,86.274,86.294,226599999.0
2005-08-22 14:34:00,86.274,86.304,86.272,86.292,300300001.0
2005-08-22 14:35:00,86.303,86.303,86.271,86.277,226700003.0
2005-08-22 14:36:00,86.296,86.34,86.277,86.316,200799996.0
2005-08-22 14:37:00,86.324,86.342,86.308,86.332,237100005.0
2005-08-22 14:38:00,86.325,86.325,86.292,86.292,35300000.0
2005-08-22 14:39:00,86.296,86.296,86.262,86.27,175199999.0
2005-08-22 14:40:00,86.299,86.299,86.276,86.276,97499999.0
2005-08-22 14:41:00,86.269,86.27,86.246,86.253,115499999.0
2005-08-22 14:42:00,86.27,86.286,86.264,86.277,214800001.0
2005-08-22 14:43:00,86.282,86.285,86.264,86.265,313600002.0
2005-08-22 14:44:00,86.265,86.275,86.246,86.267,244299999.0
2005-08-22 14:45:00,86.258,86.305,86.258,86.305,264599999.0
2005-08-22 14:46:00,86.281,86.314,86.281,86.303,207399999.0
2005-08-22 14:47:00,86.283,86.298,86.26,86.298,253100001.0
2005-08-22 14:48:00,86.304,86.317,86.284,86.294,163100000.0
2005-08-22 14:49:00,86.301,86.307,86.271,86.271,310300001.0
2005-08-22 14:50:00,86.286,86.309,86.271,86.297,315800001.0
2005-08-22 14:51:00,86.307,86.308,86.286,86.289,177899997.0
2005-08-22 14:52:00,86.299,86.326,86.291,86.313,262799994.0
2005-08-22 14:53:00,86.291,86.317,86.291,86.313,266599999.0
2005-08-22 14:54:00,86.312,86.312,86.273,86.296,276299998.0
2005-08-22 14:55:00,86.302,86.315,86.287,86.291,296499999.0
2005-08-22 14:56:00,86.305,86.323,86.297,86.323,132100001.0
2005-08-22 14:57:00,86.313,86.326,86.292,86.316,247899997.0
2005-08-22 14:58:00,86.323,86.333,86.31,86.326,265299996.0
2005-08-22 14:59:00,86.329,86.332,86.289,86.32,280599996.0
2005-08-22 15:00:00,86.298,86.313,86.288,86.31,142699996.0
2005-08-22 15:01:00,86.306,86.325,86.295,86.325,191799997.0
2005-08-22 15:02:00,86.319,86.342,86.318,86.33,184299997.0
2005-08-22 15:03:00,86.339,86.354,86.313,86.329,173699998.0
2005-08-22 15:04:00,86.309,86.355,86.309,86.355,195900001.0
2005-08-22 15:05:00,86.355,86.362,86.329,86.362,292499998.0
2005-08-22 15:06:00,86.34,86.378,86.339,86.378,220700000.0
2005-08-22 15:07:00,86.375,86.386,86.353,86.36,265300000.0
2005-08-22 15:08:00,86.354,86.368,86.342,86.363,235500001.0
2005-08-22 15:09:00,86.346,86.358,86.335,86.339,207299998.0
2005-08-22 15:10:00,86.366,86.391,86.358,86.375,188700001.0
2005-08-22 15:11:00,86.356,86.383,86.356,86.359,230500000.0
2005-08-22 15:12:00,86.393,86.393,86.368,86.381,142399999.0
2005-08-22 15:13:00,86.378,86.391,86.363,86.369,198600002.0
2005-08-22 15:14:00,86.372,86.38,86.356,86.356,214699996.0
2005-08-22 15:15:00,86.365,86.403,86.352,86.385,165900000.0
2005-08-22 15:16:00,86.395,86.418,86.37,86.37,257100002.0
2005-08-22 15:17:00,86.36,86.382,86.359,86.38,392300002.0
2005-08-22 15:18:00,86.37,86.393,86.37,86.37,206499998.0
2005-08-22 15:19:00,86.395,86.396,86.356,86.356,267999998.0
2005-08-22 15:20:00,86.368,86.392,86.358,86.366,204099999.0
2005-08-22 15:21:00,86.357,86.373,86.332,86.356,128900002.0
2005-08-22 15:22:00,86.373,86.373,86.308,86.348,245399997.0
2005-08-22 15:23:00,86.371,86.379,86.355,86.355,428100001.0
2005-08-22 15:24:00,86.371,86.373,86.347,86.349,279299999.0
2005-08-22 15:25:00,86.362,86.362,86.333,86.342,147599999.0
2005-08-22 15:26:00,86.345,86.372,86.345,86.372,225000002.0
2005-08-22 15:27:00,86.364,86.392,86.364,86.389,575200000.0
2005-08-22 15:28:00,86.379,86.392,86.369,86.384,175899999.0
2005-08-22 15:29:00,86.38,86.4,86.364,86.377,144699997.0
2005-08-22 15:30:00,86.385,86.385,86.36,86.364,153999998.0
2005-08-22 15:31:00,86.378,86.378,86.353,86.353,95499999.0
2005-08-22 15:32:00,86.335,86.335,86.311,86.311,162699998.0
2005-08-22 15:33:00,86.341,86.352,86.331,86.352,208599998.0
2005-08-22 15:34:00,86.322,86.34,86.29,86.33,336799998.0
2005-08-22 15:35:00,86.317,86.339,86.306,86.32,297499999.0
2005-08-22 15:36:00,86.325,86.337,86.312,86.318,269900002.0
2005-08-22 15:37:00,86.316,86.344,86.316,86.333,215800000.0
2005-08-22 15:38:00,86.328,86.352,86.314,86.331,255399997.0
2005-08-22 15:39:00,86.355,86.362,86.336,86.336,224900000.0
2005-08-22 15:40:00,86.337,86.365,86.337,86.356,260800004.0
2005-08-22 15:41:00,86.341,86.359,86.335,86.348,231499999.0
2005-08-22 15:42:00,86.344,86.352,86.321,86.335,255400002.0
2005-08-22 15:43:00,86.348,86.364,86.348,86.353,194399999.0
2005-08-22 15:44:00,86.337,86.377,86.328,86.377,117900000.0
2005-08-22 15:45:00,86.35,86.373,86.342,86.358,230099997.0
2005-08-22 15:46:00,86.335,86.351,86.324,86.335,134600000.0
2005-08-22 15:47:00,86.327,86.339,86.311,86.317,238300000.0
2005-08-22 15:48:00,86.334,86.337,86.317,86.318,217200000.0
2005-08-22 15:49:00,86.297,86.318,86.292,86.307,234900003.0
2005-08-22 15:50:00,86.303,86.331,86.301,86.304,253099999.0
2005-08-22 15:51:00,86.306,86.318,86.292,86.313,338899996.0
2005-08-22 15:52:00,86.316,86.316,86.285,86.294,268399998.0
2005-08-22 15:53:00,86.31,86.31,86.278,86.304,122899999.0
2005-08-22 15:54:00,86.283,86.304,86.261,86.261,151900000.0
2005-08-22 15:55:00,86.301,86.313,86.295,86.313,138000002.0
2005-08-22 15:56:00,86.301,86.324,86.282,86.321,215400005.0
2005-08-22 15:57:00,86.315,86.328,86.3,86.315,330800000.0
2005-08-22 15:58:00,86.319,86.327,86.306,86.307,312800000.0
2005-08-22 15:59:00,86.343,86.361,86.33,86.348,120799997.0
2005-08-22 16:00:00,86.352,86.377,86.335,86.365,221300000.0
2005-08-22 16:01:00,86.368,86.368,86.338,86.341,104700000.0
2005-08-22 16:02:00,86.363,86.37,86.338,86.352,218600001.0
2005-08-22 16:03:00,86.382,86.394,86.364,86.378,160099998.0
2005-08-22 16:04:00,86.387,86.387,86.356,86.372,299999999.0
2005-08-22 16:05:00,86.38,86.39,86.367,86.369,166800001.0
2005-08-22 16:06:00,86.378,86.392,86.363,86.38,204699997.0
2005-08-22 16:07:00,86.378,86.378,86.347,86.347,174800000.0
2005-08-22 16:08:00,86.364,86.369,86.352,86.352,108499998.0
2005-08-22 16:09:00,86.356,86.375,86.339,86.353,223000002.0
2005-08-22 16:10:00,86.386,86.391,86.359,86.375,375200001.0
2005-08-22 16:11:00,86.382,86.395,86.367,86.383,276600001.0
2005-08-22 16:12:00,86.38,86.38,86.361,86.369,175399997.0
2005-08-22 16:13:00,86.381,86.393,86.348,86.369,306399996.0
2005-08-22 16:14:00,86.369,86.385,86.359,86.364,192600002.0
2005-08-22 16:15:00,86.375,86.389,86.358,86.358,317999995.0
2005-08-22 16:16:00,86.376,86.385,86.36,86.36,203099996.0
2005-08-22 16:17:00,86.359,86.38,86.331,86.36,139199999.0
2005-08-22 16:18:00,86.361,86.384,86.359,86.382,99600001.0
2005-08-22 16:19:00,86.395,86.399,86.375,86.375,115400000.0
2005-08-22 16:20:00,86.395,86.397,86.373,86.382,184400001.0
2005-08-22 16:21:00,86.376,86.39,86.367,86.388,286199996.0
2005-08-22 16:22:00,86.392,86.415,86.392,86.409,223499997.0
2005-08-22 16:23:00,86.385,86.401,86.371,86.381,348699992.0
2005-08-22 16:24:00,86.353,86.376,86.348,86.375,158400000.0
2005-08-22 16:25:00,86.366,86.378,86.35,86.372,209299999.0
2005-08-22 16:26:00,86.342,86.376,86.342,86.376,211699993.0
2005-08-22 16:27:00,86.387,86.387,86.353,86.353,333599995.0
2005-08-22 16:28:00,86.368,86.37,86.353,86.354,65300001.0
2005-08-22 16:29:00,86.373,86.384,86.354,86.357,315199997.0
2005-08-22 16:30:00,86.38,86.38,86.352,86.358,157400000.0
2005-08-22 16:31:00,86.361,86.378,86.347,86.378,252300003.0
2005-08-22 16:32:00,86.375,86.375,86.342,86.363,147200004.0
2005-08-22 16:33:00,86.361,86.379,86.35,86.354,150099996.0
2005-08-22 16:34:00,86.357,86.393,86.357,86.391,159099997.0
2005-08-22 16:35:00,86.388,86.433,86.388,86.433,350499995.0
2005-08-22 16:36:00,86.437,86.463,86.431,86.446,388800003.0
2005-08-22 16:37:00,86.448,86.468,86.436,86.446,301800009.0
2005-08-22 16:38:00,86.46,86.474,86.433,86.433,295400001.0
2005-08-22 16:39:00,86.417,86.434,86.416,86.432,128899998.0
2005-08-22 16:40:00,86.429,86.456,86.429,86.441,263600000.0
2005-08-22 16:41:00,86.436,86.453,86.412,86.43,169300000.0
2005-08-22 16:42:00,86.425,86.449,86.411,86.435,266400004.0
2005-08-22 16:43:00,86.419,86.452,86.419,86.443,349299998.0
2005-08-22 16:44:00,86.43,86.445,86.416,86.435,82699999.0
2005-08-22 16:45:00,86.428,86.443,86.416,86.424,317400003.0
2005-08-22 16:46:00,86.43,86.445,86.412,86.433,121099997.0
2005-08-22 16:47:00,86.446,86.453,86.433,86.434,214600000.0
2005-08-22 16:48:00,86.441,86.441,86.408,86.415,284400003.0
2005-08-22 16:49:00,86.412,86.443,86.412,86.437,308200001.0
2005-08-22 16:50:00,86.435,86.435,86.409,86.43,223500000.0
2005-08-22 16:51:00,86.423,86.437,86.401,86.423,328100001.0
2005-08-22 16:52:00,86.401,86.432,86.384,86.41,262399999.0
2005-08-22 16:53:00,86.404,86.419,86.387,86.403,158499999.0
2005-08-22 16:54:00,86.397,86.406,86.379,86.402,308400004.0
2005-08-22 16:55:00,86.406,86.414,86.389,86.389,204099998.0
2005-08-22 16:56:00,86.411,86.426,86.396,86.413,248300003.0
2005-08-22 16:57:00,86.412,86.427,86.408,86.427,308699999.0
2005-08-22 16:58:00,86.429,86.468,86.429,86.456,140500002.0
2005-08-22 16:59:00,86.459,86.509,86.451,86.472,253999998.0
2005-08-22 17:00:00,86.459,86.503,86.446,86.503,186299999.0
2005-08-22 17:01:00,86.49,86.512,86.481,86.508,274099996.0
2005-08-22 17:02:00,86.508,86.522,86.493,86.509,160700000.0
2005-08-22 17:03:00,86.504,86.507,86.483,86.488,212999998.0
2005-08-22 17:04:00,86.499,86.512,86.482,86.498,148099999.0
2005-08-22 17:05:00,86.497,86.498,86.457,86.478,200999998.0
2005-08-22 17:06:00,86.477,86.495,86.462,86.476,240199998.0
2005-08-22 17:07:00,86.469,86.482,86.45,86.463,107999998.0
2005-08-22 17:08:00,86.442,86.458,86.436,86.458,242600003.0
2005-08-22 17:09:00,86.453,86.472,86.438,86.458,325500001.0
2005-08-22 17:10:00,86.448,86.485,86.448,86.485,196500000.0
2005-08-22 17:11:00,86.477,86.49,86.464,86.485,262999999.0
2005-08-22 17:12:00,86.475,86.483,86.461,86.47,265200004.0
2005-08-22 17:13:00,86.483,86.483,86.441,86.463,295700000.0
2005-08-22 17:14:00,86.465,86.468,86.439,86.45,248299999.0
2005-08-22 17:15:00,86.441,86.458,86.43,86.442,370300003.0
2005-08-22 17:16:00,86.455,86.505,86.455,86.505,164200000.0
2005-08-22 17:17:00,86.502,86.514,86.47,86.498,198000001.0
2005-08-22 17:18:00,86.496,86.518,86.496,86.518,214299996.0
2005-08-22 17:19:00,86.504,86.52,86.489,86.503,377000004.0
2005-08-22 17:20:00,86.499,86.513,86.489,86.496,230200000.0
2005-08-22 17:21:00,86.499,86.511,86.483,86.488,101300002.0
2005-08-22 17:22:00,86.527,86.544,86.512,86.53,253600001.0
2005-08-22 17:23:00,86.538,86.54,86.513,86.535,317999999.0
2005-08-22 17:24:00,86.536,86.54,86.509,86.514,264900001.0
2005-08-22 17:25:00,86.492,86.522,86.492,86.516,146399999.0
2005-08-22 17:26:00,86.515,86.519,86.494,86.494,163400002.0
2005-08-22 17:27:00,86.503,86.514,86.483,86.492,260600000.0
2005-08-22 17:28:00,86.517,86.534,86.514,86.527,216700000.0
2005-08-22 17:29:00,86.507,86.523,86.49,86.509,290799999.0
2005-08-22 17:30:00,86.506,86.508,86.483,86.49,271700003.0
2005-08-22 17:31:00,86.475,86.495,86.466,86.485,293199997.0
2005-08-22 17:32:00,86.489,86.5,86.46,86.485,275700002.0
2005-08-22 17:33:00,86.488,86.503,86.471,86.473,316299999.0
2005-08-22 17:34:00,86.493,86.496,86.477,86.488,234599998.0
2005-08-22 17:35:00,86.493,86.497,86.474,86.474,161500002.0
2005-08-22 17:36:00,86.488,86.509,86.48,86.501,204600000.0
2005-08-22 17:37:00,86.499,86.509,86.481,86.486,204199998.0
2005-08-22 17:38:00,86.502,86.515,86.477,86.485,185199998.0
2005-08-22 17:39:00,86.48,86.48,86.459,86.465,124000001.0
2005-08-22 17:40:00,86.436,86.46,86.426,86.457,242199997.0
2005-08-22 17:41:00,86.45,86.467,86.447,86.458,81700000.0
2005-08-22 17:42:00,86.466,86.469,86.443,86.444,173400000.0
2005-08-22 17:43:00,86.45,86.46,86.431,86.447,362800000.0
2005-08-22 17:44:00,86.457,86.477,86.444,86.463,289599993.0
2005-08-22 17:45:00,86.477,86.477,86.452,86.457,194299997.0
2005-08-22 17:46:00,86.47,86.47,86.439,86.439,84000000.0
2005-08-22 17:47:00,86.441,86.46,86.434,86.436,279899997.0
2005-08-22 17:48:00,86.427,86.452,86.427,86.432,258799998.0
2005-08-22 17:49:00,86.439,86.444,86.418,86.418,400399998.0
2005-08-22 17:50:00,86.424,86.44,86.418,86.427,312399996.0
2005-08-22 17:51:00,86.418,86.441,86.403,86.423,120599999.0
2005-08-22 17:52:00,86.447,86.452,86.43,86.435,193200000.0
2005-08-22 17:53:00,86.431,86.438,86.413,86.43,186899998.0
2005-08-22 17:54:00,86.425,86.425,86.398,86.411,290899998.0
2005-08-22 17:55:00,86.418,86.418,86.391,86.397,291800001.0
2005-08-22 17:56:00,86.412,86.425,86.38,86.38,438199999.0
2005-08-22 17:57:00,86.406,86.424,86.391,86.405,310600006.0
2005-08-22 17:58:00,86.4,86.415,86.382,86.392,134399999.0
2005-08-22 17:59:00,86.39,86.413,86.39,86.413,117299998.0
2005-08-22 18:00:00,86.408,86.432,86.404,86.414,269699997.0
2005-08-22 18:01:00,86.408,86.414,86.384,86.392,2037299995.0
2005-08-22 18:02:00,86.42,86.43,86.4,86.43,1882199999.0
2005-08-22 18:03:00,86.44,86.44,86.43,86.44,1882199999.0
2005-08-22 18:04:00,86.45,86.45,86.44,86.45,1882199999.0
2005-08-22 18:05:00,86.44,86.45,86.44,86.45,1882199999.0
2005-08-22 18:06:00,86.46,86.49,86.46,86.49,1882199999.0
2005-08-22 18:07:00,86.48,86.51,86.47,86.51,1882199999.0
2005-08-22 18:08:00,86.5,86.52,86.5,86.51,1882199999.0
2005-08-22 18:09:00,86.497,86.52,86.485,86.505,1882199999.0
2005-08-22 18:10:00,86.505,86.514,86.48,86.483,2028099991.0
2005-08-22 18:11:00,86.48,86.494,86.463,86.471,933300002.0
2005-08-22 18:12:00,86.479,86.494,86.468,86.483,1247900000.0
2005-08-22 18:13:00,86.485,86.502,86.467,86.483,1836999992.0
2005-08-22 18:14:00,86.52,86.52,86.5,86.5,1176399988.0
2005-08-22 18:15:00,86.51,86.52,86.5,86.51,1176399988.0
2005-08-22 18:16:00,86.52,86.52,86.5,86.52,1176399988.0
2005-08-22 18:17:00,86.497,86.517,86.481,86.484,1176399988.0
2005-08-22 18:18:00,86.514,86.522,86.49,86.495,1092799990.0
2005-08-22 18:19:00,86.497,86.511,86.488,86.5,1871299991.0
2005-08-22 18:20:00,86.497,86.509,86.479,86.481,1850899992.0
2005-08-22 18:21:00,86.496,86.499,86.475,86.482,1742999993.0
2005-08-22 18:22:00,86.481,86.503,86.471,86.487,1293100004.0
2005-08-22 18:23:00,86.49,86.5,86.49,86.49,2067699996.0
2005-08-22 18:24:00,86.464,86.495,86.461,86.484,2067699996.0
2005-08-22 18:25:00,86.47,86.495,86.46,86.485,1971899985.0
2005-08-22 18:26:00,86.47,86.495,86.462,86.483,1955099988.0
2005-08-22 18:27:00,86.483,86.495,86.467,86.478,1435299990.0
2005-08-22 18:28:00,86.49,86.495,86.465,86.47,1666199987.0
2005-08-22 18:29:00,86.471,86.493,86.457,86.48,1151399994.0
2005-08-22 18:30:00,86.477,86.477,86.443,86.446,756300004.0
2005-08-22 18:31:00,86.439,86.467,86.428,86.455,1307400009.0
2005-08-22 18:32:00,86.448,86.451,86.422,86.428,1908599982.0
2005-08-22 18:34:00,86.445,86.455,86.426,86.453,2028999995.0
2005-08-22 18:35:00,86.434,86.452,86.418,86.44,1754699989.0
2005-08-22 18:36:00,86.434,86.455,86.426,86.445,762700005.0
2005-08-22 18:37:00,86.435,86.448,86.405,86.423,998000003.0
2005-08-22 18:38:00,86.425,86.43,86.389,86.417,814599996.0
2005-08-22 18:39:00,86.396,86.419,86.379,86.397,1198300005.0
2005-08-22 18:40:00,86.374,86.404,86.366,86.384,1526299998.0
2005-08-22 18:41:00,86.387,86.4,86.37,86.377,875899996.0
2005-08-22 18:42:00,86.369,86.39,86.341,86.38,1108700001.0
2005-08-22 18:43:00,86.392,86.408,86.372,86.39,555400008.0
2005-08-22 18:44:00,86.415,86.422,86.39,86.396,919000003.0
2005-08-22 18:45:00,86.418,86.427,86.394,86.394,734199996.0
2005-08-22 18:46:00,86.4,86.429,86.4,86.422,672299995.0
2005-08-22 18:47:00,86.416,86.44,86.416,86.435,213099995.0
2005-08-22 18:48:00,86.42,86.442,86.417,86.432,569599988.0
2005-08-22 18:49:00,86.417,86.433,86.4,86.433,718199992.0
2005-08-22 18:50:00,86.429,86.433,86.403,86.413,982200011.0
2005-08-22 18:51:00,86.405,86.436,86.403,86.424,1303999998.0
2005-08-22 18:52:00,86.439,86.439,86.396,86.396,1492800003.0
2005-08-22 18:53:00,86.417,86.417,86.382,86.404,1537899999.0
2005-08-22 18:54:00,86.403,86.427,86.39,86.412,1046499988.0
2005-08-22 18:55:00,86.409,86.435,86.399,86.402,1744199984.0
2005-08-22 18:56:00,86.418,86.438,86.408,86.422,372800004.0
2005-08-22 18:57:00,86.409,86.427,86.397,86.423,575099994.0
2005-08-22 18:58:00,86.408,86.43,86.408,86.413,1121999997.0
2005-08-22 18:59:00,86.41,86.436,86.406,86.419,1172199989.0
2005-08-22 19:00:00,86.406,86.432,86.406,86.422,409000004.0
2005-08-22 19:01:00,86.423,86.423,86.391,86.391,619699997.0
2005-08-22 19:02:00,86.41,86.41,86.38,86.38,185999998.0
2005-08-22 19:03:00,86.395,86.401,86.375,86.375,382399999.0
2005-08-22 19:04:00,86.39,86.406,86.373,86.381,397900003.0
2005-08-22 19:05:00,86.378,86.395,86.375,86.392,426000001.0
2005-08-22 19:06:00,86.389,86.417,86.384,86.408,859299998.0
2005-08-22 19:07:00,86.412,86.414,86.366,86.366,1426199998.0
2005-08-22 19:08:00,86.4,86.407,86.377,86.377,1637400000.0
2005-08-22 19:09:00,86.39,86.417,86.386,86.417,973000004.0
2005-08-22 19:10:00,86.426,86.45,86.422,86.45,259399999.0
2005-08-22 19:11:00,86.438,86.449,86.425,86.445,442299997.0
2005-08-22 19:12:00,86.443,86.452,86.428,86.445,315799999.0
2005-08-22 19:13:00,86.45,86.453,86.413,86.413,381000000.0
2005-08-22 19:14:00,86.431,86.431,86.393,86.403,361099997.0
2005-08-22 19:15:00,86.395,86.408,86.378,86.4,1147699999.0
2005-08-22 19:16:00,86.372,86.397,86.372,86.397,525899996.0
2005-08-22 19:17:00,86.397,86.397,86.361,86.38,835199994.0
2005-08-22 19:18:00,86.397,86.41,86.382,86.382,534400000.0
2005-08-22 19:19:00,86.378,86.431,86.378,86.431,1362300001.0
2005-08-22 19:20:00,86.45,86.457,86.42,86.457,735599993.0
2005-08-22 19:21:00,86.462,86.467,86.439,86.444,742399992.0
2005-08-22 19:22:00,86.448,86.463,86.434,86.434,325199995.0
2005-08-22 19:23:00,86.448,86.461,86.429,86.434,1627599994.0
2005-08-22 19:24:00,86.44,86.463,86.439,86.463,606999996.0
2005-08-22 19:25:00,86.46,86.465,86.432,86.441,1175699997.0
2005-08-22 19:26:00,86.453,86.474,86.434,86.434,1940799990.0
2005-08-22 19:27:00,86.444,86.465,86.433,86.455,1412899993.0
2005-08-22 19:28:00,86.455,86.462,86.436,86.439,1247999995.0
2005-08-22 19:29:00,86.438,86.438,86.4,86.408,227299996.0
2005-08-22 19:30:00,86.427,86.435,86.411,86.428,1177999992.0
2005-08-22 19:31:00,86.405,86.417,86.386,86.404,588199999.0
2005-08-22 19:32:00,86.407,86.418,86.396,86.408,819799999.0
2005-08-22 19:33:00,86.397,86.429,86.397,86.427,826099998.0
2005-08-22 19:34:00,86.43,86.435,86.407,86.41,1191399996.0
2005-08-22 19:35:00,86.406,86.428,86.39,86.417,956799989.0
2005-08-22 19:36:00,86.412,86.412,86.381,86.389,542900003.0
2005-08-22 19:37:00,86.412,86.416,86.391,86.391,264700000.0
2005-08-22 19:38:00,86.388,86.43,86.372,86.372,800499997.0
2005-08-22 19:39:00,86.405,86.41,86.386,86.387,642399999.0
2005-08-22 19:40:00,86.384,86.41,86.379,86.4,1067499990.0
2005-08-22 19:41:00,86.4,86.415,86.382,86.39,1272399998.0
2005-08-22 19:42:00,86.392,86.418,86.392,86.418,878399997.0
2005-08-22 19:43:00,86.415,86.42,86.397,86.408,355900001.0
2005-08-22 19:44:00,86.402,86.431,86.402,86.426,921399994.0
2005-08-22 19:45:00,86.404,86.436,86.399,86.436,527400000.0
2005-08-22 19:46:00,86.431,86.435,86.405,86.405,525999996.0
2005-08-22 19:47:00,86.425,86.425,86.4,86.413,321900004.0
2005-08-22 19:48:00,86.405,86.429,86.404,86.422,1095799998.0
2005-08-22 19:49:00,86.417,86.432,86.405,86.411,643699995.0
2005-08-22 19:50:00,86.398,86.423,86.394,86.42,543099999.0
2005-08-22 19:51:00,86.42,86.43,86.402,86.404,477900002.0
2005-08-22 19:52:00,86.413,86.419,86.388,86.388,482599999.0
2005-08-22 19:53:00,86.391,86.418,86.387,86.397,644399991.0
2005-08-22 19:54:00,86.409,86.428,86.405,86.425,614399996.0
2005-08-22 19:55:00,86.41,86.43,86.403,86.425,315200000.0
2005-08-22 19:56:00,86.427,86.427,86.399,86.405,545199996.0
2005-08-22 19:57:00,86.41,86.442,86.398,86.442,838899993.0
2005-08-22 19:58:00,86.445,86.455,86.409,86.435,950399988.0
2005-08-22 19:59:00,86.431,86.449,86.423,86.445,814100000.0
2005-08-22 20:00:00,86.435,86.446,86.419,86.423,475300000.0
2005-08-22 20:01:00,86.447,86.464,86.432,86.434,632799997.0
2005-08-22 20:02:00,86.434,86.463,86.433,86.447,564300001.0
2005-08-22 20:03:00,86.449,86.465,86.436,86.446,518400005.0
2005-08-22 20:04:00,86.452,86.458,86.435,86.442,530199996.0
2005-08-22 20:05:00,86.444,86.47,86.442,86.46,428700006.0
2005-08-22 20:06:00,86.452,86.464,86.419,86.419,522499994.0
2005-08-22 20:07:00,86.438,86.455,86.426,86.445,431400001.0
2005-08-22 20:08:00,86.448,86.448,86.416,86.431,596399995.0
2005-08-22 20:09:00,86.423,86.454,86.423,86.443,481299999.0
2005-08-22 20:10:00,86.452,86.461,86.432,86.432,718900004.0
2005-08-22 20:11:00,86.43,86.455,86.41,86.445,1364099990.0
2005-08-22 20:12:00,86.416,86.454,86.416,86.445,1676400000.0
2005-08-22 20:13:00,86.449,86.451,86.425,86.429,788400001.0
2005-08-22 20:14:00,86.439,86.448,86.411,86.422,514000001.0
2005-08-22 20:15:00,86.413,86.434,86.404,86.417,1126500004.0
2005-08-22 20:16:00,86.416,86.434,86.403,86.42,1194499985.0
2005-08-22 20:17:00,86.404,86.429,86.403,86.418,260299994.0
2005-08-22 20:18:00,86.407,86.42,86.394,86.408,142399998.0
2005-08-22 20:19:00,86.389,86.419,86.38,86.412,1507200000.0
2005-08-22 20:20:00,86.409,86.412,86.377,86.377,1623299990.0
2005-08-22 20:21:00,86.376,86.394,86.369,86.386,493800005.0
2005-08-22 20:22:00,86.38,86.387,86.357,86.361,920499990.0
2005-08-22 20:23:00,86.383,86.39,86.364,86.37,700999997.0
2005-08-22 20:24:00,86.369,86.39,86.364,86.39,572999994.0
2005-08-22 20:25:00,86.389,86.389,86.351,86.351,980300002.0
2005-08-22 20:26:00,86.367,86.397,86.364,86.393,413100004.0
2005-08-22 20:27:00,86.386,86.399,86.367,86.387,1217899996.0
2005-08-22 20:28:00,86.4,86.41,86.4,86.4,2060800001.0
2005-08-22 20:29:00,86.392,86.404,86.37,86.373,2060800001.0
2005-08-22 20:30:00,86.39,86.409,86.375,86.393,2108399988.0
2005-08-22 20:31:00,86.403,86.407,86.376,86.394,1472899990.0
2005-08-22 20:32:00,86.4,86.4,86.4,86.4,589599999.0
2005-08-22 20:33:00,86.389,86.389,86.351,86.366,589599999.0
2005-08-22 20:34:00,86.353,86.37,86.336,86.357,220499997.0
2005-08-22 20:35:00,86.355,86.363,86.337,86.337,552299994.0
2005-08-22 20:36:00,86.369,86.38,86.354,86.36,452000002.0
2005-08-22 20:37:00,86.348,86.369,86.334,86.36,530599998.0
2005-08-22 20:38:00,86.344,86.364,86.332,86.355,1587299996.0
2005-08-22 20:39:00,86.34,86.373,86.34,86.372,1182500004.0
2005-08-22 20:40:00,86.361,86.384,86.355,86.38,1410900001.0
2005-08-22 20:41:00,86.378,86.382,86.346,86.355,871400006.0
2005-08-22 20:42:00,86.343,86.368,86.332,86.35,908899997.0
2005-08-22 20:43:00,86.337,86.36,86.331,86.345,665800001.0
2005-08-22 20:44:00,86.353,86.36,86.333,86.342,1192699989.0
2005-08-22 20:45:00,86.35,86.356,86.323,86.34,1043200001.0
2005-08-22 20:46:00,86.335,86.358,86.33,86.349,844900004.0
2005-08-22 20:47:00,86.333,86.369,86.333,86.354,1205199990.0
2005-08-22 20:48:00,86.336,86.356,86.328,86.354,850999997.0
2005-08-22 20:49:00,86.355,86.355,86.323,86.324,684500005.0
2005-08-22 20:50:00,86.337,86.348,86.321,86.321,856700003.0
2005-08-22 20:51:00,86.324,86.349,86.311,86.328,702900001.0
2005-08-22 20:52:00,86.312,86.337,86.306,86.337,594899997.0
2005-08-22 20:53:00,86.332,86.338,86.303,86.324,1353199989.0
2005-08-22 20:54:00,86.322,86.344,86.319,86.339,323800000.0
2005-08-22 20:55:00,86.34,86.345,86.317,86.34,1180499997.0
2005-08-22 20:56:00,86.335,86.345,86.31,86.31,837999995.0
2005-08-22 20:57:00,86.312,86.342,86.31,86.336,1279199989.0
2005-08-22 20:58:00,86.34,86.36,86.32,86.32,2097599995.0
2005-08-22 20:59:00,86.298,86.344,86.268,86.298,2097599995.0
2005-08-22 21:00:00,86.29,86.326,86.289,86.308,1920099989.0
2005-08-22 21:01:00,86.32,86.32,86.32,86.32,802799990.0
2005-08-22 21:02:00,86.305,86.325,86.286,86.31,802799990.0
2005-08-22 21:03:00,86.327,86.33,86.296,86.302,552300000.0
2005-08-22 21:04:00,86.318,86.335,86.306,86.325,543599993.0
2005-08-22 21:05:00,86.318,86.329,86.295,86.316,425299996.0
2005-08-22 21:06:00,86.328,86.361,86.318,86.332,604799997.0
2005-08-22 21:07:00,86.337,86.359,86.325,86.34,639799997.0
2005-08-22 21:08:00,86.346,86.356,86.325,86.329,637600000.0
2005-08-22 21:09:00,86.326,86.35,86.324,86.337,224299998.0
2005-08-22 21:10:00,86.34,86.345,86.321,86.321,331799997.0
2005-08-22 21:11:00,86.332,86.336,86.314,86.317,427799999.0
2005-08-22 21:12:00,86.32,86.331,86.302,86.326,414300000.0
2005-08-22 21:13:00,86.322,86.322,86.281,86.281,966100009.0
2005-08-22 21:14:00,86.301,86.314,86.284,86.299,993399998.0
2005-08-22 21:15:00,86.313,86.33,86.271,86.303,1027700004.0
2005-08-22 21:16:00,86.302,86.326,86.288,86.303,567900002.0
2005-08-22 21:17:00,86.32,86.342,86.309,86.328,1171599994.0
2005-08-22 21:18:00,86.306,86.33,86.3,86.31,908099999.0
2005-08-22 21:19:00,86.324,86.345,86.308,86.33,1260499998.0
2005-08-22 21:20:00,86.34,86.348,86.319,86.32,1585399991.0
2005-08-22 21:21:00,86.321,86.343,86.307,86.335,1784299992.0
2005-08-22 21:22:00,86.317,86.344,86.298,86.344,1488199995.0
2005-08-22 21:23:00,86.332,86.349,86.308,86.333,988599994.0
2005-08-22 21:24:00,86.332,86.347,86.315,86.332,942399991.0
2005-08-22 21:25:00,86.326,86.345,86.315,86.33,959399995.0
2005-08-22 21:26:00,86.325,86.339,86.304,86.304,543699994.0
2005-08-22 21:27:00,86.304,86.325,86.304,86.323,426899995.0
2005-08-22 21:28:00,86.33,86.33,86.312,86.32,298300002.0
2005-08-22 21:29:00,86.34,86.341,86.322,86.322,407399997.0
2005-08-22 21:30:00,86.326,86.328,86.305,86.308,388700001.0
2005-08-22 21:31:00,86.325,86.337,86.308,86.324,390800002.0
2005-08-22 21:32:00,86.324,86.332,86.305,86.32,1094699998.0
2005-08-22 21:33:00,86.31,86.341,86.31,86.34,126799999.0
2005-08-22 21:34:00,86.35,86.355,86.321,86.321,456699995.0
2005-08-22 21:35:00,86.338,86.349,86.323,86.344,391299995.0
2005-08-22 21:36:00,86.323,86.351,86.323,86.347,118199999.0
2005-08-22 21:37:00,86.32,86.35,86.319,86.35,418799998.0
2005-08-22 21:38:00,86.345,86.35,86.331,86.332,386500005.0
2005-08-22 21:39:00,86.329,86.355,86.321,86.355,321499997.0
2005-08-22 21:40:00,86.35,86.355,86.323,86.329,531200005.0
2005-08-22 21:41:00,86.343,86.347,86.31,86.31,288699996.0
2005-08-22 21:42:00,86.346,86.358,86.327,86.328,638799991.0
2005-08-22 21:43:00,86.344,86.358,86.327,86.345,546799994.0
2005-08-22 21:44:00,86.328,86.35,86.312,86.35,1440799992.0
2005-08-22 21:45:00,86.322,86.345,86.306,86.331,1206100005.0
2005-08-22 21:46:00,86.32,86.35,86.32,86.32,368100003.0
2005-08-22 21:47:00,86.333,86.355,86.33,86.345,632799995.0
2005-08-22 21:48:00,86.35,86.35,86.33,86.33,457000000.0
2005-08-22 21:49:00,86.35,86.355,86.324,86.327,545899996.0
2005-08-22 21:50:00,86.308,86.359,86.308,86.357,135699999.0
2005-08-22 21:51:00,86.332,86.346,86.31,86.326,347799996.0
2005-08-22 21:52:00,86.305,86.339,86.302,86.333,519899997.0
2005-08-22 21:53:00,86.342,86.343,86.314,86.314,222600000.0
2005-08-22 21:54:00,86.324,86.338,86.312,86.325,184900000.0
2005-08-22 21:55:00,86.328,86.334,86.312,86.317,243000001.0
2005-08-22 21:56:00,86.318,86.325,86.304,86.32,605299992.0
2005-08-22 21:57:00,86.308,86.325,86.305,86.324,221099996.0
2005-08-22 21:58:00,86.33,86.335,86.32,86.328,154399998.0
2005-08-22 21:59:00,86.322,86.331,86.292,86.315,589299999.0
2005-08-22 22:00:00,86.317,86.326,86.284,86.297,778500002.0
2005-08-22 22:01:00,86.296,86.327,86.292,86.327,754700003.0
2005-08-22 22:02:00,86.325,86.335,86.312,86.313,1128900002.0
2005-08-22 22:03:00,86.323,86.332,86.306,86.311,257899999.0
2005-08-22 22:04:00,86.335,86.335,86.302,86.308,764600004.0
2005-08-22 22:05:00,86.328,86.337,86.306,86.31,383400003.0
2005-08-22 22:06:00,86.317,86.34,86.313,86.332,242900000.0
2005-08-22 22:07:00,86.32,86.35,86.32,86.35,196600001.0
2005-08-22 22:08:00,86.337,86.353,86.311,86.33,312600003.0
2005-08-22 22:09:00,86.317,86.334,86.309,86.329,358299999.0
2005-08-22 22:10:00,86.315,86.336,86.298,86.324,149700003.0
2005-08-22 22:11:00,86.322,86.341,86.313,86.332,448699996.0
2005-08-22 22:12:00,86.321,86.34,86.294,86.335,465600001.0
2005-08-22 22:13:00,86.334,86.334,86.301,86.312,492200000.0
2005-08-22 22:14:00,86.317,86.333,86.313,86.327,219700000.0
2005-08-22 22:15:00,86.323,86.33,86.299,86.3,688799997.0
2005-08-22 22:16:00,86.301,86.326,86.299,86.32,505500003.0
2005-08-22 22:17:00,86.3,86.33,86.3,86.33,136799999.0
2005-08-22 22:18:00,86.306,86.325,86.293,86.305,235199996.0
2005-08-22 22:19:00,86.297,86.316,86.282,86.302,184999999.0
2005-08-22 22:20:00,86.292,86.317,86.291,86.317,256600003.0
2005-08-22 22:21:00,86.296,86.32,86.296,86.315,94400000.0
2005-08-22 22:22:00,86.309,86.32,86.296,86.313,513300002.0
2005-08-22 22:23:00,86.313,86.315,86.296,86.3,220800001.0
2005-08-22 22:24:00,86.31,86.31,86.285,86.287,158700001.0
2005-08-22 22:25:00,86.289,86.295,86.289,86.293,107800003.0
2005-08-22 22:26:00,86.281,86.305,86.281,86.305,89300001.0
2005-08-22 22:27:00,86.303,86.32,86.291,86.315,747300000.0
2005-08-22 22:28:00,86.315,86.325,86.298,86.301,257899995.0
2005-08-22 22:29:00,86.318,86.318,86.277,86.277,282000004.0
2005-08-22 22:30:00,86.301,86.32,86.292,86.32,527100003.0
2005-08-22 22:31:00,86.297,86.313,86.292,86.307,170200000.0
2005-08-22 22:32:00,86.291,86.303,86.275,86.281,242000000.0
2005-08-22 22:33:00,86.29,86.307,86.286,86.302,358500006.0
2005-08-22 22:34:00,86.287,86.312,86.286,86.302,481100003.0
2005-08-22 22:35:00,86.31,86.31,86.29,86.305,177199999.0
2005-08-22 22:36:00,86.313,86.321,86.289,86.296,582399994.0
2005-08-22 22:37:00,86.299,86.315,86.293,86.315,169400001.0
2005-08-22 22:38:00,86.315,86.315,86.296,86.296,292499998.0
2005-08-22 22:39:00,86.318,86.333,86.304,86.315,213999999.0
2005-08-22 22:40:00,86.307,86.323,86.297,86.315,416800001.0
2005-08-22 22:41:00,86.317,86.328,86.304,86.309,256800002.0
2005-08-22 22:42:00,86.326,86.326,86.292,86.292,177499998.0
2005-08-22 22:43:00,86.317,86.333,86.299,86.305,798599990.0
2005-08-22 22:44:00,86.327,86.333,86.305,86.305,620900000.0
2005-08-22 22:45:00,86.31,86.331,86.288,86.323,451099999.0
2005-08-22 22:46:00,86.325,86.328,86.292,86.3,447599999.0
2005-08-22 22:47:00,86.298,86.317,86.289,86.307,272199997.0
2005-08-22 22:48:00,86.306,86.32,86.27,86.273,568099995.0
2005-08-22 22:49:00,86.285,86.323,86.285,86.308,522299996.0
2005-08-22 22:50:00,86.313,86.315,86.28,86.28,251399996.0
2005-08-22 22:51:00,86.278,86.304,86.272,86.295,658600006.0
2005-08-22 22:52:00,86.279,86.297,86.273,86.278,143099998.0
2005-08-22 22:53:00,86.301,86.318,86.252,86.285,418799998.0
2005-08-22 22:54:00,86.3,86.337,86.285,86.317,357699998.0
2005-08-22 22:55:00,86.355,86.358,86.334,86.335,482699999.0
2005-08-22 22:56:00,86.345,86.359,86.328,86.337,175199998.0
2005-08-22 22:57:00,86.36,86.36,86.32,86.333,266499997.0
2005-08-22 22:58:00,86.36,86.382,86.341,86.356,315399996.0
2005-08-22 22:59:00,86.365,86.365,86.293,86.3,239200002.0
2005-08-22 23:00:00,86.379,86.399,86.359,86.377,155100000.0
2005-08-22 23:01:00,86.35,86.4,86.345,86.4,220199998.0
2005-08-22 23:02:00,86.396,86.396,86.35,86.354,189300001.0
2005-08-22 23:03:00,86.363,86.389,86.343,86.376,178600003.0
2005-08-22 23:04:00,86.38,86.389,86.346,86.354,262300002.0
2005-08-22 23:05:00,86.346,86.379,86.329,86.338,229800001.0
2005-08-22 23:06:00,86.37,86.383,86.343,86.367,282099997.0
2005-08-22 23:07:00,86.325,86.36,86.325,86.355,180699998.0
2005-08-22 23:08:00,86.359,86.393,86.339,86.393,281199999.0
2005-08-22 23:09:00,86.373,86.388,86.348,86.363,201299999.0
2005-08-22 23:10:00,86.351,86.368,86.337,86.35,251700000.0
2005-08-22 23:11:00,86.34,86.365,86.319,86.329,305199999.0
2005-08-22 23:12:00,86.343,86.382,86.332,86.382,271399999.0
2005-08-22 23:13:00,86.358,86.389,86.328,86.328,326799998.0
2005-08-22 23:14:00,86.369,86.369,86.321,86.335,185000001.0
2005-08-22 23:15:00,86.373,86.383,86.328,86.328,187199999.0
2005-08-22 23:16:00,86.308,86.351,86.308,86.344,268799997.0
2005-08-22 23:17:00,86.33,86.359,86.302,86.354,390500000.0
2005-08-22 23:18:00,86.364,86.364,86.319,86.319,155899997.0
2005-08-22 23:19:00,86.32,86.325,86.302,86.308,28500000.0
2005-08-22 23:20:00,86.317,86.347,86.316,86.347,179000000.0
2005-08-22 23:21:00,86.33,86.349,86.328,86.349,226999994.0
2005-08-22 23:22:00,86.34,86.353,86.312,86.329,121300000.0
2005-08-22 23:23:00,86.343,86.343,86.293,86.293,236700002.0
2005-08-22 23:24:00,86.306,86.324,86.302,86.322,352000002.0
2005-08-22 23:25:00,86.334,86.334,86.317,86.317,35400001.0
2005-08-22 23:26:00,86.299,86.32,86.291,86.312,91500000.0
2005-08-22 23:27:00,86.289,86.303,86.279,86.297,164600000.0
2005-08-22 23:28:00,86.33,86.33,86.292,86.292,264900004.0
2005-08-22 23:29:00,86.316,86.335,86.305,86.333,370399997.0
2005-08-22 23:30:00,86.307,86.356,86.306,86.351,193600001.0
2005-08-22 23:31:00,86.337,86.36,86.321,86.338,190899999.0
2005-08-22 23:32:00,86.344,86.345,86.312,86.312,167499999.0
2005-08-22 23:33:00,86.33,86.34,86.31,86.325,193700001.0
2005-08-22 23:34:00,86.317,86.33,86.298,86.328,201899996.0
2005-08-22 23:35:00,86.317,86.33,86.294,86.323,167999998.0
2005-08-22 23:36:00,86.328,86.328,86.303,86.303,232000003.0
2005-08-22 23:37:00,86.304,86.317,86.295,86.307,99200000.0
2005-08-22 23:38:00,86.293,86.314,86.287,86.314,275199995.0
2005-08-22 23:39:00,86.316,86.325,86.299,86.315,136299998.0
2005-08-22 23:40:00,86.315,86.325,86.3,86.3,177099999.0
2005-08-22 23:41:00,86.315,86.325,86.298,86.316,110600001.0
2005-08-22 23:42:00,86.297,86.32,86.29,86.31,222099996.0
2005-08-22 23:43:00,86.3,86.32,86.3,86.32,364500001.0
2005-08-22 23:44:00,86.286,86.32,86.281,86.32,280600000.0
2005-08-22 23:45:00,86.313,86.333,86.289,86.297,145299999.0
2005-08-22 23:46:00,86.314,86.337,86.295,86.307,274399999.0
2005-08-22 23:47:00,86.334,86.339,86.305,86.305,229699997.0
2005-08-22 23:48:00,86.301,86.328,86.301,86.328,245199997.0
2005-08-22 23:49:00,86.309,86.326,86.295,86.296,146299996.0
2005-08-22 23:50:00,86.3,86.31,86.279,86.297,168999998.0
2005-08-22 23:51:00,86.296,86.319,86.293,86.314,196299999.0
2005-08-22 23:52:00,86.305,86.329,86.305,86.322,136199999.0
2005-08-22 23:53:00,86.318,86.32,86.3,86.3,142500001.0
2005-08-22 23:54:00,86.317,86.32,86.296,86.308,261899997.0
2005-08-22 23:55:00,86.312,86.313,86.293,86.293,136799997.0
2005-08-22 23:56:00,86.304,86.325,86.299,86.315,194300000.0
2005-08-22 23:57:00,86.3,86.315,86.298,86.303,80399999.0
2005-08-22 23:58:00,86.289,86.31,86.284,86.305,135099998.0
2005-08-22 23:59:00,86.305,86.305,86.29,86.29,129300001.0
2005-08-23 00:00:00,86.302,86.31,86.284,86.286,339000000.0
2005-08-23 00:01:00,86.295,86.305,86.27,86.28,202100000.0
2005-08-23 00:02:00,86.308,86.317,86.296,86.304,55100000.0
2005-08-23 00:03:00,86.325,86.332,86.314,86.32,248100000.0
2005-08-23 00:04:00,86.32,86.329,86.303,86.316,146800000.0
2005-08-23 00:05:00,86.314,86.327,86.295,86.325,201899998.0
2005-08-23 00:06:00,86.324,86.339,86.314,86.322,286899999.0
2005-08-23 00:07:00,86.325,86.33,86.307,86.311,229099997.0
2005-08-23 00:08:00,86.31,86.325,86.31,86.325,56400000.0
2005-08-23 00:09:00,86.325,86.33,86.286,86.286,120900000.0
2005-08-23 00:10:00,86.315,86.336,86.315,86.336,65900000.0
2005-08-23 00:11:00,86.345,86.345,86.321,86.329,203700001.0
2005-08-23 00:12:00,86.344,86.367,86.33,86.35,245199998.0
2005-08-23 00:13:00,86.345,86.355,86.331,86.332,102199998.0
2005-08-23 00:14:00,86.355,86.355,86.323,86.33,184099999.0
2005-08-23 00:15:00,86.347,86.358,86.334,86.338,186200003.0
2005-08-23 00:16:00,86.34,86.368,86.34,86.368,227900002.0
2005-08-23 00:17:00,86.361,86.371,86.336,86.353,246600006.0
2005-08-23 00:18:00,86.347,86.365,86.34,86.36,162800002.0
2005-08-23 00:19:00,86.353,86.358,86.339,86.358,121700001.0
2005-08-23 00:20:00,86.358,86.374,86.344,86.344,242999997.0
2005-08-23 00:21:00,86.345,86.37,86.345,86.346,179199999.0
2005-08-23 00:22:00,86.353,86.39,86.353,86.39,182499999.0
2005-08-23 00:23:00,86.383,86.384,86.363,86.363,104799998.0
2005-08-23 00:24:00,86.383,86.386,86.356,86.36,204700001.0
2005-08-23 00:25:00,86.373,86.388,86.359,86.388,98699998.0
2005-08-23 00:26:00,86.372,86.385,86.35,86.364,140100000.0
2005-08-23 00:27:00,86.366,86.377,86.353,86.357,264100003.0
2005-08-23 00:28:00,86.373,86.374,86.353,86.353,175599999.0
2005-08-23 00:29:00,86.37,86.375,86.344,86.366,289300003.0
2005-08-23 00:30:00,86.357,86.382,86.355,86.382,152999999.0
2005-08-23 00:31:00,86.364,86.387,86.364,86.387,39400000.0
2005-08-23 00:32:00,86.368,86.387,86.359,86.383,202300000.0
2005-08-23 00:33:00,86.375,86.388,86.357,86.388,190200000.0
2005-08-23 00:34:00,86.392,86.406,86.362,86.362,241999996.0
2005-08-23 00:35:00,86.384,86.411,86.382,86.411,231199998.0
2005-08-23 00:36:00,86.401,86.435,86.4,86.435,239799999.0
2005-08-23 00:37:00,86.437,86.437,86.399,86.403,324299998.0
2005-08-23 00:38:00,86.412,86.418,86.383,86.383,184600001.0
2005-08-23 00:39:00,86.377,86.403,86.373,86.389,143399999.0
2005-08-23 00:40:00,86.392,86.398,86.367,86.373,278100003.0
2005-08-23 00:41:00,86.374,86.4,86.374,86.383,168299998.0
2005-08-23 00:42:00,86.361,86.388,86.354,86.368,227100001.0
2005-08-23 00:43:00,86.361,86.398,86.361,86.362,192300001.0
2005-08-23 00:44:00,86.336,86.367,86.33,86.35,278299998.0
2005-08-23 00:45:00,86.346,86.372,86.341,86.36,231999999.0
2005-08-23 00:46:00,86.344,86.37,86.341,86.368,234499996.0
2005-08-23 00:47:00,86.359,86.365,86.333,86.35,386700008.0
2005-08-23 00:48:00,86.345,86.345,86.302,86.302,227099998.0
2005-08-23 00:49:00,86.311,86.338,86.311,86.337,125400001.0
2005-08-23 00:50:00,86.323,86.338,86.317,86.326,138700000.0
2005-08-23 00:51:00,86.33,86.34,86.305,86.327,219599999.0
2005-08-23 00:52:00,86.321,86.335,86.309,86.335,205999998.0
2005-08-23 00:53:00,86.328,86.34,86.321,86.34,216900000.0
2005-08-23 00:54:00,86.327,86.34,86.312,86.332,193600001.0
2005-08-23 00:55:00,86.335,86.338,86.316,86.33,219599997.0
2005-08-23 00:56:00,86.305,86.335,86.305,86.334,287099998.0
2005-08-23 00:57:00,86.342,86.348,86.328,86.336,230999999.0
2005-08-23 00:58:00,86.35,86.35,86.324,86.324,197999996.0
2005-08-23 00:59:00,86.352,86.366,86.334,86.353,291800002.0
2005-08-23 01:00:00,86.343,86.378,86.34,86.358,281700002.0
2005-08-23 01:01:00,86.349,86.363,86.336,86.345,143999999.0
2005-08-23 01:02:00,86.35,86.365,86.327,86.36,257100001.0
2005-08-23 01:03:00,86.348,86.358,86.333,86.345,145599998.0
2005-08-23 01:04:00,86.348,86.355,86.333,86.334,150799998.0
2005-08-23 01:05:00,86.354,86.358,86.336,86.338,46300000.0
2005-08-23 01:06:00,86.351,86.356,86.325,86.325,331300002.0
2005-08-23 01:07:00,86.331,86.331,86.295,86.295,231400001.0
2005-08-23 01:08:00,86.322,86.328,86.306,86.316,162800000.0
2005-08-23 01:09:00,86.323,86.327,86.302,86.314,112200003.0
2005-08-23 01:10:00,86.331,86.352,86.33,86.346,241300001.0
2005-08-23 01:11:00,86.332,86.363,86.319,86.363,261400001.0
2005-08-23 01:12:00,86.358,86.365,86.336,86.34,295299995.0
2005-08-23 01:13:00,86.355,86.366,86.332,86.353,154299999.0
2005-08-23 01:14:00,86.363,86.366,86.338,86.338,180599999.0
2005-08-23 01:15:00,86.354,86.367,86.344,86.357,123900000.0
2005-08-23 01:16:00,86.354,86.371,86.339,86.355,179799996.0
2005-08-23 01:17:00,86.33,86.362,86.33,86.362,177500001.0
2005-08-23 01:18:00,86.355,86.378,86.355,86.363,127199999.0
2005-08-23 01:19:00,86.374,86.377,86.355,86.355,107600001.0
2005-08-23 01:20:00,86.342,86.368,86.335,86.359,275500000.0
2005-08-23 01:21:00,86.36,86.391,86.35,86.361,183699999.0
2005-08-23 01:22:00,86.349,86.374,86.349,86.374,44299998.0
2005-08-23 01:23:00,86.365,86.37,86.343,86.344,144099999.0
2005-08-23 01:24:00,86.365,86.365,86.34,86.34,117100000.0
2005-08-23 01:25:00,86.354,86.37,86.345,86.345,225399994.0
2005-08-23 01:26:00,86.361,86.383,86.357,86.37,189599998.0
2005-08-23 01:27:00,86.365,86.378,86.35,86.364,275599998.0
2005-08-23 01:28:00,86.369,86.369,86.323,86.327,162299999.0
2005-08-23 01:29:00,86.334,86.372,86.334,86.372,200999998.0
2005-08-23 01:30:00,86.378,86.378,86.339,86.339,179100001.0
2005-08-23 01:31:00,86.333,86.356,86.329,86.343,172100001.0
2005-08-23 01:32:00,86.345,86.345,86.319,86.333,112100000.0
2005-08-23 01:33:00,86.336,86.348,86.323,86.327,237899998.0
2005-08-23 01:34:00,86.318,86.351,86.311,86.327,222999999.0
2005-08-23 01:35:00,86.327,86.334,86.313,86.322,153799997.0
2005-08-23 01:36:00,86.336,86.343,86.306,86.321,251200000.0
2005-08-23 01:37:00,86.335,86.335,86.306,86.318,173500002.0
2005-08-23 01:38:00,86.339,86.339,86.308,86.318,228000000.0
2005-08-23 01:39:00,86.31,86.33,86.31,86.33,192699998.0
2005-08-23 01:40:00,86.329,86.337,86.314,86.314,153899999.0
2005-08-23 01:41:00,86.323,86.336,86.306,86.323,240799999.0
2005-08-23 01:42:00,86.321,86.354,86.315,86.339,150400002.0
2005-08-23 01:43:00,86.36,86.367,86.34,86.34,248200002.0
2005-08-23 01:44:00,86.341,86.341,86.317,86.333,94600000.0
2005-08-23 01:45:00,86.311,86.339,86.306,86.306,339799997.0
2005-08-23 01:46:00,86.326,86.351,86.319,86.335,514600002.0
2005-08-23 01:47:00,86.355,86.357,86.323,86.327,329699999.0
2005-08-23 01:48:00,86.336,86.365,86.321,86.365,249800002.0
2005-08-23 01:49:00,86.337,86.353,86.329,86.352,302299998.0
2005-08-23 01:50:00,86.326,86.358,86.326,86.347,326900004.0
2005-08-23 01:51:00,86.34,86.343,86.302,86.302,256499996.0
2005-08-23 01:52:00,86.308,86.354,86.308,86.344,221899998.0
2005-08-23 01:53:00,86.324,86.342,86.311,86.33,236500003.0
2005-08-23 01:54:00,86.331,86.34,86.306,86.321,299500002.0
2005-08-23 01:55:00,86.339,86.359,86.338,86.338,128300001.0
2005-08-23 01:56:00,86.347,86.36,86.33,86.36,341199999.0
2005-08-23 01:57:00,86.344,86.362,86.32,86.334,289000001.0
2005-08-23 01:58:00,86.31,86.336,86.307,86.336,251399995.0
2005-08-23 01:59:00,86.347,86.347,86.316,86.329,258300002.0
2005-08-23 02:00:00,86.321,86.342,86.319,86.337,270400000.0
2005-08-23 02:01:00,86.336,86.336,86.302,86.312,134300000.0
2005-08-23 02:02:00,86.332,86.348,86.325,86.348,164799997.0
2005-08-23 02:03:00,86.319,86.34,86.299,86.313,141800000.0
2005-08-23 02:04:00,86.315,86.315,86.3,86.3,109500003.0
2005-08-23 02:05:00,86.296,86.32,86.296,86.32,193900000.0
2005-08-23 02:06:00,86.3,86.313,86.281,86.286,333000001.0
2005-08-23 02:07:00,86.284,86.316,86.281,86.299,336499998.0
2005-08-23 02:08:00,86.277,86.303,86.277,86.298,277500002.0
2005-08-23 02:09:00,86.288,86.322,86.288,86.308,285700000.0
2005-08-23 02:10:00,86.297,86.297,86.266,86.271,250300000.0
2005-08-23 02:11:00,86.271,86.3,86.262,86.28,160799997.0
2005-08-23 02:12:00,86.284,86.301,86.273,86.277,77900000.0
2005-08-23 02:13:00,86.279,86.298,86.246,86.264,245099999.0
2005-08-23 02:14:00,86.258,86.281,86.247,86.281,186700001.0
2005-08-23 02:15:00,86.266,86.291,86.259,86.283,293299999.0
2005-08-23 02:16:00,86.264,86.296,86.264,86.285,335400005.0
2005-08-23 02:17:00,86.285,86.3,86.276,86.296,165999998.0
2005-08-23 02:18:00,86.295,86.295,86.257,86.26,145300000.0
2005-08-23 02:19:00,86.25,86.286,86.25,86.286,216499997.0
2005-08-23 02:20:00,86.268,86.303,86.268,86.301,169499996.0
2005-08-23 02:21:00,86.278,86.295,86.272,86.272,285800003.0
2005-08-23 02:22:00,86.276,86.298,86.269,86.298,180800004.0
2005-08-23 02:23:00,86.275,86.293,86.261,86.289,217399996.0
2005-08-23 02:24:00,86.28,86.285,86.259,86.259,231100000.0
2005-08-23 02:25:00,86.293,86.293,86.267,86.272,241400002.0
2005-08-23 02:26:00,86.287,86.297,86.263,86.283,150299999.0
2005-08-23 02:27:00,86.31,86.316,86.29,86.29,320700000.0
2005-08-23 02:28:00,86.314,86.328,86.299,86.299,298400000.0
2005-08-23 02:29:00,86.293,86.335,86.293,86.335,407000003.0
2005-08-23 02:30:00,86.305,86.327,86.298,86.311,215300003.0
2005-08-23 02:31:00,86.3,86.312,86.269,86.295,200399998.0
2005-08-23 02:32:00,86.29,86.316,86.289,86.308,266399999.0
2005-08-23 02:33:00,86.3,86.313,86.285,86.308,383400000.0
2005-08-23 02:34:00,86.295,86.312,86.271,86.293,229999995.0
2005-08-23 02:35:00,86.289,86.316,86.287,86.308,294499999.0
2005-08-23 02:36:00,86.305,86.317,86.292,86.304,291400002.0
2005-08-23 02:37:00,86.307,86.325,86.297,86.32,184100001.0
2005-08-23 02:38:00,86.308,86.32,86.295,86.32,229300001.0
2005-08-23 02:39:00,86.297,86.315,86.292,86.297,184100000.0
2005-08-23 02:40:00,86.278,86.298,86.269,86.297,172499999.0
2005-08-23 02:41:00,86.297,86.298,86.269,86.285,306299997.0
2005-08-23 02:42:00,86.282,86.306,86.275,86.283,307300000.0
2005-08-23 02:43:00,86.305,86.305,86.268,86.288,234900003.0
2005-08-23 02:44:00,86.283,86.311,86.28,86.286,217599999.0
2005-08-23 02:45:00,86.306,86.31,86.281,86.31,250800000.0
2005-08-23 02:46:00,86.293,86.307,86.265,86.281,209099998.0
2005-08-23 02:47:00,86.275,86.286,86.258,86.269,124299998.0
2005-08-23 02:48:00,86.257,86.28,86.243,86.257,261699999.0
2005-08-23 02:49:00,86.27,86.272,86.25,86.254,160899998.0
2005-08-23 02:50:00,86.272,86.272,86.22,86.22,249500002.0
2005-08-23 02:51:00,86.244,86.26,86.225,86.229,354099998.0
2005-08-23 02:52:00,86.26,86.282,86.246,86.259,222299997.0
2005-08-23 02:53:00,86.272,86.278,86.249,86.261,173200001.0
2005-08-23 02:54:00,86.247,86.273,86.241,86.27,287600001.0
2005-08-23 02:55:00,86.258,86.265,86.235,86.235,194899999.0
2005-08-23 02:56:00,86.259,86.259,86.239,86.239,306199999.0
2005-08-23 02:57:00,86.247,86.266,86.236,86.245,143299999.0
2005-08-23 02:58:00,86.231,86.231,86.209,86.21,146299998.0
2005-08-23 02:59:00,86.19,86.213,86.183,86.204,220000001.0
2005-08-23 03:00:00,86.216,86.22,86.194,86.2,361700000.0
2005-08-23 03:01:00,86.18,86.2,86.173,86.183,239299997.0
2005-08-23 03:02:00,86.182,86.19,86.155,86.155,166900003.0
2005-08-23 03:03:00,86.144,86.169,86.143,86.154,229299999.0
2005-08-23 03:04:00,86.155,86.163,86.137,86.137,104399999.0
2005-08-23 03:05:00,86.144,86.158,86.13,86.152,117099999.0
2005-08-23 03:06:00,86.153,86.153,86.13,86.132,233299999.0
2005-08-23 03:07:00,86.158,86.167,86.13,86.147,122100000.0
2005-08-23 03:08:00,86.161,86.183,86.149,86.175,350599994.0
2005-08-23 03:09:00,86.171,86.175,86.155,86.162,244300004.0
2005-08-23 03:10:00,86.158,86.18,86.145,86.16,238400003.0
2005-08-23 03:11:00,86.175,86.175,86.14,86.148,130999998.0
2005-08-23 03:12:00,86.167,86.173,86.15,86.15,194600003.0
2005-08-23 03:13:00,86.144,86.167,86.134,86.156,356400000.0
2005-08-23 03:14:00,86.136,86.175,86.136,86.175,72700000.0
2005-08-23 03:15:00,86.182,86.182,86.14,86.14,126099998.0
2005-08-23 03:16:00,86.127,86.174,86.127,86.162,220100000.0
2005-08-23 03:17:00,86.173,86.184,86.16,86.163,253099999.0
2005-08-23 03:18:00,86.179,86.179,86.157,86.157,52900000.0
2005-08-23 03:19:00,86.169,86.185,86.156,86.156,182900000.0
2005-08-23 03:20:00,86.159,86.178,86.159,86.163,23600000.0
2005-08-23 03:21:00,86.185,86.19,86.168,86.17,318299995.0
2005-08-23 03:22:00,86.182,86.195,86.162,86.176,211800000.0
2005-08-23 03:23:00,86.198,86.198,86.17,86.175,255599999.0
2005-08-23 03:24:00,86.186,86.213,86.182,86.213,251499999.0
2005-08-23 03:25:00,86.218,86.218,86.187,86.196,347999998.0
2005-08-23 03:26:00,86.212,86.212,86.189,86.189,206399999.0
2005-08-23 03:27:00,86.205,86.217,86.191,86.217,70999999.0
2005-08-23 03:28:00,86.219,86.229,86.205,86.218,241100003.0
2005-08-23 03:29:00,86.202,86.227,86.202,86.203,208499998.0
2005-08-23 03:30:00,86.211,86.225,86.2,86.213,190300000.0
2005-08-23 03:31:00,86.226,86.255,86.226,86.255,147900003.0
2005-08-23 03:32:00,86.266,86.266,86.231,86.245,232100001.0
2005-08-23 03:33:00,86.247,86.274,86.237,86.25,273499998.0
2005-08-23 03:34:00,86.257,86.278,86.254,86.275,207399999.0
2005-08-23 03:35:00,86.264,86.269,86.234,86.234,278900000.0
2005-08-23 03:36:00,86.238,86.265,86.238,86.265,155500000.0
2005-08-23 03:37:00,86.249,86.273,86.241,86.258,110300000.0
2005-08-23 03:38:00,86.258,86.273,86.237,86.247,148600001.0
2005-08-23 03:39:00,86.267,86.3,86.254,86.265,170399999.0
2005-08-23 03:40:00,86.273,86.305,86.273,86.294,164100000.0
2005-08-23 03:41:00,86.297,86.3,86.265,86.274,342599997.0
2005-08-23 03:42:00,86.28,86.306,86.279,86.306,203500002.0
2005-08-23 03:43:00,86.301,86.316,86.288,86.3,169699997.0
2005-08-23 03:44:00,86.279,86.307,86.266,86.3,289500000.0
2005-08-23 03:45:00,86.275,86.297,86.27,86.282,236000000.0
2005-08-23 03:46:00,86.263,86.292,86.263,86.285,274099999.0
2005-08-23 03:47:00,86.282,86.295,86.271,86.285,176400000.0
2005-08-23 03:48:00,86.274,86.294,86.259,86.278,219000000.0
2005-08-23 03:49:00,86.284,86.297,86.275,86.292,278900001.0
2005-08-23 03:50:00,86.285,86.298,86.272,86.276,232599997.0
2005-08-23 03:51:00,86.287,86.301,86.267,86.284,151900002.0
2005-08-23 03:52:00,86.27,86.298,86.265,86.298,330299998.0
2005-08-23 03:53:00,86.295,86.309,86.28,86.282,257300001.0
2005-08-23 03:54:00,86.297,86.305,86.277,86.281,233300001.0
2005-08-23 03:55:00,86.28,86.298,86.273,86.293,171399998.0
2005-08-23 03:56:00,86.303,86.303,86.276,86.28,179900004.0
2005-08-23 03:57:00,86.278,86.291,86.27,86.283,145200000.0
2005-08-23 03:58:00,86.278,86.306,86.273,86.291,82600000.0
2005-08-23 03:59:00,86.297,86.32,86.285,86.31,137500001.0
2005-08-23 04:00:00,86.286,86.313,86.286,86.294,97999999.0
2005-08-23 04:01:00,86.31,86.325,86.302,86.316,302300007.0
2005-08-23 04:02:00,86.316,86.318,86.298,86.318,181200000.0
2005-08-23 04:03:00,86.3,86.315,86.3,86.315,94999999.0
2005-08-23 04:04:00,86.289,86.32,86.289,86.3,204199998.0
2005-08-23 04:05:00,86.304,86.321,86.304,86.321,53199999.0
2005-08-23 04:06:00,86.297,86.336,86.297,86.325,256200000.0
2005-08-23 04:07:00,86.305,86.34,86.305,86.314,231500001.0
2005-08-23 04:08:00,86.337,86.337,86.305,86.324,162200000.0
2005-08-23 04:09:00,86.324,86.356,86.324,86.349,240500001.0
2005-08-23 04:10:00,86.35,86.352,86.324,86.338,191299999.0
2005-08-23 04:11:00,86.323,86.351,86.319,86.328,343100003.0
2005-08-23 04:12:00,86.337,86.35,86.324,86.341,92099998.0
2005-08-23 04:13:00,86.34,86.358,86.331,86.345,228299998.0
2005-08-23 04:14:00,86.351,86.351,86.327,86.329,222900000.0
2005-08-23 04:15:00,86.327,86.349,86.325,86.349,161899998.0
2005-08-23 04:16:00,86.345,86.35,86.327,86.331,158900000.0
2005-08-23 04:17:00,86.343,86.348,86.326,86.332,165600002.0
2005-08-23 04:18:00,86.341,86.346,86.324,86.324,230899997.0
2005-08-23 04:19:00,86.326,86.341,86.324,86.339,56400001.0
2005-08-23 04:20:00,86.327,86.34,86.302,86.316,416100002.0
2005-08-23 04:21:00,86.308,86.329,86.307,86.307,258199999.0
2005-08-23 04:22:00,86.311,86.336,86.311,86.325,191199998.0
2005-08-23 04:23:00,86.325,86.343,86.319,86.319,244200002.0
2005-08-23 04:24:00,86.325,86.33,86.312,86.312,131899997.0
2005-08-23 04:25:00,86.33,86.33,86.3,86.309,237099997.0
2005-08-23 04:26:00,86.325,86.325,86.31,86.31,30300000.0
2005-08-23 04:27:00,86.303,86.328,86.303,86.325,159099999.0
2005-08-23 04:28:00,86.321,86.337,86.318,86.337,178799999.0
2005-08-23 04:29:00,86.325,86.337,86.317,86.319,92900000.0
2005-08-23 04:30:00,86.327,86.332,86.314,86.315,223100000.0
2005-08-23 04:31:00,86.322,86.348,86.322,86.343,253599994.0
2005-08-23 04:32:00,86.338,86.355,86.331,86.331,163699998.0
2005-08-23 04:33:00,86.339,86.339,86.316,86.316,109400001.0
2005-08-23 04:34:00,86.33,86.33,86.3,86.302,278499996.0
2005-08-23 04:35:00,86.307,86.325,86.306,86.315,136299999.0
2005-08-23 04:36:00,86.3,86.338,86.3,86.313,358300000.0
2005-08-23 04:37:00,86.304,86.32,86.298,86.304,176999996.0
2005-08-23 04:38:00,86.293,86.313,86.29,86.313,136500001.0
2005-08-23 04:39:00,86.332,86.332,86.295,86.295,221800000.0
2005-08-23 04:40:00,86.315,86.316,86.291,86.299,217800000.0
2005-08-23 04:41:00,86.311,86.319,86.288,86.306,303999999.0
2005-08-23 04:42:00,86.32,86.328,86.304,86.308,226199998.0
2005-08-23 04:43:00,86.312,86.312,86.294,86.297,115799999.0
2005-08-23 04:44:00,86.319,86.336,86.284,86.295,138799997.0
2005-08-23 04:45:00,86.317,86.317,86.294,86.294,61400000.0
2005-08-23 04:46:00,86.286,86.314,86.284,86.312,210000000.0
2005-08-23 04:47:00,86.299,86.32,86.29,86.31,137100002.0
2005-08-23 04:48:00,86.3,86.315,86.3,86.315,28200000.0
2005-08-23 04:49:00,86.312,86.327,86.295,86.322,165000001.0
2005-08-23 04:50:00,86.322,86.325,86.298,86.302,138599999.0
2005-08-23 04:51:00,86.29,86.315,86.29,86.31,198000000.0
2005-08-23 04:52:00,86.315,86.325,86.301,86.317,53599999.0
2005-08-23 04:53:00,86.305,86.325,86.3,86.315,132599997.0
2005-08-23 04:54:00,86.307,86.32,86.295,86.313,176800000.0
2005-08-23 04:55:00,86.322,86.324,86.293,86.293,162999999.0
2005-08-23 04:56:00,86.319,86.338,86.301,86.312,142400001.0
2005-08-23 04:57:00,86.327,86.33,86.31,86.31,252000002.0
2005-08-23 04:58:00,86.33,86.33,86.312,86.312,76000001.0
2005-08-23 04:59:00,86.323,86.326,86.297,86.297,316800006.0
2005-08-23 05:00:00,86.327,86.334,86.306,86.325,180100001.0
2005-08-23 05:01:00,86.303,86.332,86.301,86.315,321599997.0
2005-08-23 05:02:00,86.326,86.33,86.289,86.304,191799999.0
2005-08-23 05:03:00,86.307,86.339,86.307,86.315,294900001.0
2005-08-23 05:04:00,86.323,86.323,86.293,86.295,218699997.0
2005-08-23 05:05:00,86.279,86.303,86.274,86.301,166599999.0
2005-08-23 05:06:00,86.275,86.293,86.265,86.277,255999996.0
2005-08-23 05:07:00,86.277,86.291,86.267,86.291,134199998.0
2005-08-23 05:08:00,86.282,86.306,86.275,86.298,255999999.0
2005-08-23 05:09:00,86.276,86.294,86.261,86.288,236699998.0
2005-08-23 05:10:00,86.284,86.285,86.252,86.285,241600000.0
2005-08-23 05:11:00,86.287,86.287,86.257,86.267,115000000.0
2005-08-23 05:12:00,86.264,86.29,86.261,86.273,262100001.0
2005-08-23 05:13:00,86.288,86.291,86.262,86.273,220699997.0
2005-08-23 05:14:00,86.295,86.307,86.28,86.295,252500001.0
2005-08-23 05:15:00,86.298,86.31,86.286,86.305,121299999.0
2005-08-23 05:16:00,86.299,86.312,86.294,86.309,159200001.0
2005-08-23 05:17:00,86.305,86.31,86.292,86.298,67999997.0
2005-08-23 05:18:00,86.311,86.311,86.277,86.281,400800001.0
2005-08-23 05:19:00,86.29,86.302,86.286,86.301,39800000.0
2005-08-23 05:20:00,86.295,86.306,86.291,86.302,21900000.0
2005-08-23 05:21:00,86.303,86.306,86.284,86.284,217400002.0
2005-08-23 05:22:00,86.308,86.317,86.294,86.298,210099998.0
2005-08-23 05:23:00,86.298,86.302,86.278,86.29,128599998.0
2005-08-23 05:24:00,86.292,86.305,86.275,86.29,176299997.0
2005-08-23 05:25:00,86.31,86.31,86.283,86.292,183499998.0
2005-08-23 05:26:00,86.294,86.314,86.293,86.302,146200000.0
2005-08-23 05:27:00,86.31,86.31,86.29,86.29,167699999.0
2005-08-23 05:28:00,86.274,86.297,86.274,86.297,25499999.0
2005-08-23 05:29:00,86.295,86.304,86.284,86.298,108399999.0
2005-08-23 05:30:00,86.303,86.308,86.28,86.304,270400003.0
2005-08-23 05:31:00,86.294,86.294,86.274,86.274,39100000.0
2005-08-23 05:32:00,86.27,86.273,86.245,86.245,365299996.0
2005-08-23 05:33:00,86.246,86.264,86.226,86.264,167499997.0
2005-08-23 05:34:00,86.27,86.27,86.26,86.26,41500000.0
2005-08-23 05:35:00,86.257,86.27,86.245,86.257,98399998.0
2005-08-23 05:36:00,86.266,86.266,86.248,86.25,75600000.0
2005-08-23 05:37:00,86.259,86.267,86.236,86.255,350699998.0
2005-08-23 05:38:00,86.245,86.258,86.232,86.246,167500000.0
2005-08-23 05:39:00,86.237,86.256,86.232,86.252,221599997.0
2005-08-23 05:40:00,86.245,86.257,86.231,86.24,200999998.0
2005-08-23 05:41:00,86.243,86.268,86.243,86.268,142499999.0
2005-08-23 05:42:00,86.257,86.276,86.249,86.254,231300000.0
2005-08-23 05:43:00,86.26,86.278,86.249,86.278,146100000.0
2005-08-23 05:44:00,86.273,86.28,86.256,86.257,184199999.0
2005-08-23 05:45:00,86.273,86.279,86.255,86.277,253500003.0
2005-08-23 05:46:00,86.274,86.286,86.259,86.271,97200003.0
2005-08-23 05:47:00,86.265,86.283,86.216,86.264,129999997.0
2005-08-23 05:48:00,86.276,86.276,86.245,86.245,176399995.0
2005-08-23 05:49:00,86.269,86.289,86.259,86.278,270599997.0
2005-08-23 05:50:00,86.255,86.288,86.239,86.264,326800004.0
2005-08-23 05:51:00,86.281,86.292,86.258,86.282,307799998.0
2005-08-23 05:52:00,86.25,86.276,86.249,86.268,262800001.0
2005-08-23 05:53:00,86.255,86.268,86.247,86.268,234900003.0
2005-08-23 05:54:00,86.265,86.265,86.238,86.238,308200006.0
2005-08-23 05:55:00,86.248,86.264,86.225,86.238,254899999.0
2005-08-23 05:56:00,86.239,86.252,86.227,86.243,123700000.0
2005-08-23 05:57:00,86.249,86.27,86.249,86.253,125299998.0
2005-08-23 05:58:00,86.266,86.291,86.266,86.288,255799999.0
2005-08-23 05:59:00,86.29,86.292,86.266,86.272,169899999.0
2005-08-23 06:00:00,86.274,86.303,86.27,86.292,210099999.0
2005-08-23 06:01:00,86.29,86.29,86.254,86.264,85299999.0
2005-08-23 06:02:00,86.27,86.275,86.252,86.258,35800000.0
2005-08-23 06:03:00,86.257,86.28,86.254,86.28,217799998.0
2005-08-23 06:04:00,86.267,86.292,86.267,86.269,198499999.0
2005-08-23 06:05:00,86.278,86.286,86.261,86.261,377199998.0
2005-08-23 06:06:00,86.28,86.288,86.259,86.275,267199998.0
2005-08-23 06:07:00,86.291,86.296,86.276,86.278,183099996.0
2005-08-23 06:08:00,86.275,86.288,86.264,86.283,234999995.0
2005-08-23 06:09:00,86.275,86.285,86.26,86.277,216600004.0
2005-08-23 06:10:00,86.268,86.291,86.262,86.28,208999997.0
2005-08-23 06:11:00,86.26,86.287,86.246,86.287,166199999.0
2005-08-23 06:12:00,86.257,86.281,86.257,86.281,10800000.0
2005-08-23 06:13:00,86.263,86.294,86.26,86.276,311200005.0
2005-08-23 06:14:00,86.262,86.263,86.245,86.247,147899999.0
2005-08-23 06:15:00,86.244,86.277,86.244,86.273,281800002.0
2005-08-23 06:16:00,86.258,86.283,86.258,86.283,72799999.0
2005-08-23 06:17:00,86.249,86.279,86.249,86.273,209499997.0
2005-08-23 06:18:00,86.261,86.274,86.249,86.274,77799999.0
2005-08-23 06:19:00,86.278,86.285,86.259,86.263,119100002.0
2005-08-23 06:20:00,86.277,86.295,86.275,86.289,294599998.0
2005-08-23 06:21:00,86.281,86.281,86.257,86.257,57200000.0
2005-08-23 06:22:00,86.281,86.303,86.277,86.302,143600004.0
2005-08-23 06:23:00,86.291,86.292,86.276,86.28,102599999.0
2005-08-23 06:24:00,86.268,86.29,86.259,86.29,212900000.0
2005-08-23 06:25:00,86.254,86.286,86.254,86.284,302800003.0
2005-08-23 06:26:00,86.275,86.29,86.275,86.29,73400001.0
2005-08-23 06:27:00,86.264,86.283,86.253,86.28,288700000.0
2005-08-23 06:28:00,86.288,86.29,86.256,86.256,259200000.0
2005-08-23 06:29:00,86.276,86.296,86.274,86.275,160800001.0
2005-08-23 06:30:00,86.269,86.302,86.269,86.297,236900001.0
2005-08-23 06:31:00,86.283,86.301,86.278,86.298,142699998.0
2005-08-23 06:32:00,86.303,86.303,86.276,86.28,121700000.0
2005-08-23 06:33:00,86.293,86.298,86.265,86.283,175799999.0
2005-08-23 06:34:00,86.27,86.294,86.27,86.277,193599998.0
2005-08-23 06:35:00,86.291,86.293,86.259,86.286,276399998.0
2005-08-23 06:36:00,86.289,86.3,86.277,86.291,188299994.0
2005-08-23 06:37:00,86.292,86.293,86.269,86.293,203499999.0
2005-08-23 06:38:00,86.297,86.305,86.25,86.281,291500001.0
2005-08-23 06:39:00,86.295,86.295,86.28,86.28,59699999.0
2005-08-23 06:40:00,86.282,86.308,86.282,86.308,238000000.0
2005-08-23 06:41:00,86.284,86.303,86.279,86.284,250500000.0
2005-08-23 06:42:00,86.276,86.294,86.26,86.281,271400000.0
2005-08-23 06:43:00,86.283,86.304,86.276,86.3,280600003.0
2005-08-23 06:44:00,86.28,86.285,86.262,86.268,58500000.0
2005-08-23 06:45:00,86.26,86.288,86.26,86.288,239700001.0
2005-08-23 06:46:00,86.286,86.301,86.275,86.279,204599999.0
2005-08-23 06:47:00,86.302,86.307,86.279,86.279,207700005.0
2005-08-23 06:48:00,86.301,86.301,86.277,86.289,164200004.0
2005-08-23 06:49:00,86.302,86.302,86.269,86.287,199700001.0
2005-08-23 06:50:00,86.291,86.296,86.269,86.296,143100002.0
2005-08-23 06:51:00,86.293,86.3,86.274,86.289,277599999.0
2005-08-23 06:52:00,86.281,86.303,86.265,86.295,167499999.0
2005-08-23 06:53:00,86.306,86.306,86.279,86.287,294499996.0
2005-08-23 06:54:00,86.31,86.319,86.296,86.301,190399996.0
2005-08-23 06:55:00,86.305,86.317,86.294,86.313,156299998.0
2005-08-23 06:56:00,86.302,86.32,86.291,86.315,254600000.0
2005-08-23 06:57:00,86.32,86.32,86.301,86.309,163600001.0
2005-08-23 06:58:00,86.303,86.317,86.283,86.3,252299999.0
2005-08-23 06:59:00,86.271,86.294,86.27,86.29,115299998.0
2005-08-23 07:00:00,86.289,86.299,86.274,86.274,135800000.0
2005-08-23 07:01:00,86.312,86.319,86.295,86.307,224999996.0
2005-08-23 07:02:00,86.298,86.315,86.292,86.308,306100002.0
2005-08-23 07:03:00,86.305,86.305,86.28,86.28,146499999.0
2005-08-23 07:04:00,86.28,86.3,86.27,86.285,292099998.0
2005-08-23 07:05:00,86.278,86.293,86.266,86.279,142900000.0
2005-08-23 07:06:00,86.292,86.298,86.28,86.28,64800000.0
2005-08-23 07:07:00,86.305,86.305,86.277,86.28,217300001.0
2005-08-23 07:08:00,86.287,86.302,86.266,86.302,143299999.0
2005-08-23 07:09:00,86.295,86.31,86.28,86.3,175299998.0
2005-08-23 07:10:00,86.3,86.3,86.281,86.281,60099999.0
2005-08-23 07:11:00,86.309,86.309,86.288,86.288,75399998.0
2005-08-23 07:12:00,86.302,86.31,86.282,86.282,223100003.0
2005-08-23 07:13:00,86.29,86.305,86.279,86.3,191300000.0
2005-08-23 07:14:00,86.294,86.306,86.279,86.281,414499997.0
2005-08-23 07:15:00,86.294,86.3,86.279,86.3,230900001.0
2005-08-23 07:16:00,86.288,86.307,86.268,86.293,264499999.0
2005-08-23 07:17:00,86.286,86.308,86.286,86.299,333100003.0
2005-08-23 07:18:00,86.3,86.3,86.279,86.29,70700000.0
2005-08-23 07:19:00,86.279,86.308,86.279,86.304,180200001.0
2005-08-23 07:20:00,86.305,86.307,86.283,86.287,200899998.0
2005-08-23 07:21:00,86.281,86.299,86.269,86.297,161899998.0
2005-08-23 07:22:00,86.288,86.306,86.272,86.306,201099996.0
2005-08-23 07:23:00,86.313,86.326,86.296,86.299,304600004.0
2005-08-23 07:24:00,86.324,86.324,86.3,86.305,177500001.0
2005-08-23 07:25:00,86.301,86.324,86.3,86.315,288700001.0
2005-08-23 07:26:00,86.314,86.335,86.303,86.331,239799998.0
2005-08-23 07:27:00,86.309,86.349,86.309,86.349,193100002.0
2005-08-23 07:28:00,86.335,86.355,86.334,86.355,274099997.0
2005-08-23 07:29:00,86.351,86.351,86.305,86.32,317800003.0
2005-08-23 07:30:00,86.333,86.333,86.295,86.306,147499999.0
2005-08-23 07:31:00,86.323,86.353,86.323,86.337,101999999.0
2005-08-23 07:32:00,86.339,86.363,86.335,86.353,402799996.0
2005-08-23 07:33:00,86.361,86.372,86.336,86.345,260199997.0
2005-08-23 07:34:00,86.359,86.37,86.34,86.34,126600000.0
2005-08-23 07:35:00,86.344,86.354,86.33,86.332,290800006.0
2005-08-23 07:36:00,86.321,86.343,86.316,86.328,174599999.0
2005-08-23 07:37:00,86.323,86.345,86.309,86.345,163099998.0
2005-08-23 07:38:00,86.335,86.366,86.322,86.366,141099998.0
2005-08-23 07:39:00,86.36,86.368,86.338,86.346,215700001.0
2005-08-23 07:40:00,86.349,86.373,86.349,86.366,137700001.0
2005-08-23 07:41:00,86.364,86.373,86.343,86.367,215500001.0
2005-08-23 07:42:00,86.364,86.372,86.334,86.343,223400000.0
2005-08-23 07:43:00,86.332,86.356,86.329,86.355,279000000.0
2005-08-23 07:44:00,86.35,86.36,86.33,86.355,121100003.0
2005-08-23 07:45:00,86.329,86.357,86.329,86.35,167100000.0
2005-08-23 07:46:00,86.339,86.357,86.331,86.348,115000000.0
2005-08-23 07:47:00,86.348,86.357,86.301,86.341,310699993.0
2005-08-23 07:48:00,86.338,86.347,86.324,86.327,339700004.0
2005-08-23 07:49:00,86.338,86.361,86.335,86.348,147000001.0
2005-08-23 07:50:00,86.356,86.367,86.331,86.341,218600002.0
2005-08-23 07:51:00,86.362,86.374,86.347,86.362,199400000.0
2005-08-23 07:52:00,86.344,86.372,86.344,86.372,229700001.0
2005-08-23 07:53:00,86.377,86.391,86.359,86.359,240599998.0
2005-08-23 07:54:00,86.366,86.383,86.363,86.377,118599999.0
2005-08-23 07:55:00,86.38,86.38,86.358,86.36,248599995.0
2005-08-23 07:56:00,86.356,86.371,86.354,86.369,74600000.0
2005-08-23 07:57:00,86.349,86.388,86.349,86.358,316100001.0
2005-08-23 07:58:00,86.376,86.393,86.36,86.373,93400000.0
2005-08-23 07:59:00,86.392,86.42,86.384,86.396,198900002.0
2005-08-23 08:00:00,86.382,86.405,86.373,86.385,212099997.0
2005-08-23 08:01:00,86.389,86.402,86.374,86.377,222899995.0
2005-08-23 08:02:00,86.417,86.44,86.417,86.436,131600000.0
2005-08-23 08:03:00,86.414,86.415,86.387,86.4,413899996.0
2005-08-23 08:04:00,86.405,86.405,86.381,86.389,184399997.0
2005-08-23 08:05:00,86.383,86.409,86.379,86.4,166999998.0
2005-08-23 08:06:00,86.403,86.403,86.362,86.387,205200000.0
2005-08-23 08:07:00,86.376,86.382,86.356,86.36,282199999.0
2005-08-23 08:08:00,86.363,86.394,86.363,86.388,203600000.0
2005-08-23 08:09:00,86.398,86.415,86.378,86.405,169900001.0
2005-08-23 08:10:00,86.409,86.429,86.404,86.416,104599999.0
2005-08-23 08:11:00,86.426,86.438,86.411,86.411,172000006.0
2005-08-23 08:12:00,86.433,86.441,86.412,86.412,165100000.0
2005-08-23 08:13:00,86.427,86.452,86.413,86.445,176400000.0
2005-08-23 08:14:00,86.442,86.442,86.417,86.421,198699998.0
2005-08-23 08:15:00,86.442,86.447,86.423,86.432,130000001.0
2005-08-23 08:16:00,86.449,86.465,86.427,86.454,232500000.0
2005-08-23 08:17:00,86.461,86.491,86.452,86.468,34900000.0
2005-08-23 08:18:00,86.493,86.512,86.493,86.494,271999998.0
2005-08-23 08:19:00,86.522,86.522,86.478,86.495,138699997.0
2005-08-23 08:20:00,86.535,86.542,86.52,86.52,114500001.0
2005-08-23 08:21:00,86.542,86.542,86.516,86.519,156500000.0
2005-08-23 08:22:00,86.491,86.514,86.481,86.488,231499999.0
2005-08-23 08:23:00,86.507,86.535,86.496,86.517,257699999.0
2005-08-23 08:24:00,86.514,86.529,86.5,86.5,375299998.0
2005-08-23 08:25:00,86.502,86.522,86.498,86.516,196200001.0
2005-08-23 08:26:00,86.51,86.525,86.498,86.503,196700001.0
2005-08-23 08:27:00,86.496,86.522,86.493,86.522,257599997.0
2005-08-23 08:28:00,86.515,86.515,86.489,86.5,238800001.0
2005-08-23 08:29:00,86.5,86.523,86.491,86.5,163000001.0
2005-08-23 08:30:00,86.488,86.506,86.477,86.5,158499999.0
2005-08-23 08:31:00,86.5,86.51,86.475,86.497,236700001.0
2005-08-23 08:32:00,86.476,86.491,86.474,86.489,113199999.0
2005-08-23 08:33:00,86.468,86.489,86.461,86.479,231599999.0
2005-08-23 08:34:00,86.471,86.493,86.465,86.493,196700000.0
2005-08-23 08:35:00,86.483,86.488,86.468,86.476,202999997.0
2005-08-23 08:36:00,86.466,86.491,86.457,86.491,369599998.0
2005-08-23 08:37:00,86.486,86.501,86.475,86.496,270499999.0
2005-08-23 08:38:00,86.495,86.495,86.474,86.486,135100000.0
2005-08-23 08:39:00,86.456,86.483,86.456,86.474,184999998.0
2005-08-23 08:40:00,86.469,86.495,86.469,86.494,351199997.0
2005-08-23 08:41:00,86.492,86.501,86.475,86.482,110900002.0
2005-08-23 08:42:00,86.5,86.509,86.486,86.495,206599999.0
2005-08-23 08:43:00,86.488,86.507,86.475,86.493,213800000.0
2005-08-23 08:44:00,86.511,86.511,86.466,86.466,222599998.0
2005-08-23 08:45:00,86.488,86.488,86.465,86.472,269200001.0
2005-08-23 08:46:00,86.467,86.484,86.462,86.481,215700003.0
2005-08-23 08:47:00,86.482,86.496,86.468,86.472,156899998.0
2005-08-23 08:48:00,86.479,86.515,86.479,86.505,220200002.0
2005-08-23 08:49:00,86.507,86.532,86.493,86.519,229400001.0
2005-08-23 08:50:00,86.49,86.526,86.49,86.523,164600001.0
2005-08-23 08:51:00,86.509,86.532,86.484,86.512,164299999.0
2005-08-23 08:52:00,86.518,86.518,86.493,86.5,238000002.0
2005-08-23 08:53:00,86.496,86.513,86.467,86.497,217699998.0
2005-08-23 08:54:00,86.477,86.508,86.477,86.508,192900001.0
2005-08-23 08:55:00,86.491,86.514,86.491,86.505,188999996.0
2005-08-23 08:56:00,86.498,86.513,86.482,86.499,246899997.0
2005-08-23 08:57:00,86.502,86.525,86.49,86.504,340900002.0
2005-08-23 08:58:00,86.495,86.495,86.468,86.473,199299999.0
2005-08-23 08:59:00,86.489,86.489,86.466,86.471,158600000.0
2005-08-23 09:00:00,86.495,86.517,86.481,86.505,270800000.0
2005-08-23 09:01:00,86.497,86.511,86.484,86.488,319899997.0
2005-08-23 09:02:00,86.499,86.517,86.485,86.496,217999998.0
2005-08-23 09:03:00,86.493,86.507,86.482,86.488,258699999.0
2005-08-23 09:04:00,86.496,86.508,86.476,86.491,283300000.0
2005-08-23 09:05:00,86.496,86.509,86.47,86.497,256499995.0
2005-08-23 09:06:00,86.501,86.504,86.467,86.467,227900000.0
2005-08-23 09:07:00,86.495,86.507,86.479,86.479,226300002.0
2005-08-23 09:08:00,86.481,86.5,86.461,86.474,331899997.0
2005-08-23 09:09:00,86.5,86.513,86.481,86.492,197699998.0
2005-08-23 09:10:00,86.469,86.509,86.469,86.505,227799999.0
2005-08-23 09:11:00,86.506,86.524,86.502,86.518,165299998.0
2005-08-23 09:12:00,86.494,86.509,86.486,86.496,218199997.0
2005-08-23 09:13:00,86.503,86.506,86.486,86.487,219099996.0
2005-08-23 09:14:00,86.475,86.496,86.466,86.487,168500000.0
2005-08-23 09:15:00,86.484,86.498,86.471,86.49,176100004.0
2005-08-23 09:16:00,86.482,86.509,86.481,86.495,238700000.0
2005-08-23 09:17:00,86.49,86.514,86.49,86.513,250200003.0
2005-08-23 09:18:00,86.509,86.529,86.493,86.494,187500002.0
2005-08-23 09:19:00,86.547,86.557,86.528,86.545,116699999.0
2005-08-23 09:20:00,86.553,86.567,86.533,86.546,253799998.0
2005-08-23 09:21:00,86.542,86.542,86.509,86.509,209199998.0
2005-08-23 09:22:00,86.53,86.543,86.515,86.528,166499999.0
2005-08-23 09:23:00,86.51,86.529,86.498,86.515,249600003.0
2005-08-23 09:24:00,86.512,86.521,86.493,86.506,157800001.0
2005-08-23 09:25:00,86.509,86.525,86.489,86.499,334399999.0
2005-08-23 09:26:00,86.5,86.525,86.487,86.506,238799999.0
2005-08-23 09:27:00,86.51,86.524,86.493,86.493,302700000.0
2005-08-23 09:28:00,86.496,86.524,86.49,86.508,252699995.0
2005-08-23 09:29:00,86.532,86.55,86.527,86.537,152699999.0
2005-08-23 09:30:00,86.54,86.552,86.524,86.528,365599995.0
2005-08-23 09:31:00,86.549,86.583,86.549,86.583,120600001.0
2005-08-23 09:32:00,86.568,86.589,86.563,86.581,322200000.0
2005-08-23 09:33:00,86.568,86.585,86.556,86.574,222899999.0
2005-08-23 09:34:00,86.581,86.595,86.564,86.571,239899998.0
2005-08-23 09:35:00,86.578,86.6,86.559,86.574,226200001.0
2005-08-23 09:36:00,86.583,86.602,86.571,86.596,217899997.0
2005-08-23 09:37:00,86.598,86.606,86.57,86.58,211599993.0
2005-08-23 09:38:00,86.582,86.606,86.582,86.59,316200001.0
2005-08-23 09:39:00,86.566,86.592,86.566,86.575,334800001.0
2005-08-23 09:40:00,86.574,86.592,86.556,86.575,251600003.0
2005-08-23 09:41:00,86.572,86.585,86.558,86.58,329600001.0
2005-08-23 09:42:00,86.582,86.587,86.555,86.578,299600004.0
2005-08-23 09:43:00,86.567,86.587,86.561,86.579,232200003.0
2005-08-23 09:44:00,86.576,86.576,86.545,86.546,239000001.0
2005-08-23 09:45:00,86.558,86.571,86.539,86.555,310000007.0
2005-08-23 09:46:00,86.559,86.597,86.549,86.576,214900000.0
2005-08-23 09:47:00,86.574,86.6,86.573,86.6,250700000.0
2005-08-23 09:48:00,86.61,86.644,86.603,86.641,222700003.0
2005-08-23 09:49:00,86.654,86.654,86.612,86.612,254800000.0
2005-08-23 09:50:00,86.605,86.624,86.6,86.616,213799998.0
2005-08-23 09:51:00,86.599,86.613,86.582,86.613,71700000.0
2005-08-23 09:52:00,86.598,86.602,86.58,86.59,76699998.0
2005-08-23 09:53:00,86.574,86.593,86.565,86.571,179100000.0
2005-08-23 09:54:00,86.602,86.603,86.576,86.581,199699999.0
2005-08-23 09:55:00,86.576,86.605,86.563,86.574,121099997.0
2005-08-23 09:56:00,86.571,86.592,86.559,86.57,237899998.0
2005-08-23 09:57:00,86.575,86.582,86.556,86.568,313699996.0
2005-08-23 09:58:00,86.558,86.568,86.534,86.549,263899998.0
2005-08-23 09:59:00,86.545,86.571,86.526,86.539,295699997.0
2005-08-23 10:00:00,86.542,86.564,86.537,86.548,266799997.0
2005-08-23 10:01:00,86.541,86.555,86.507,86.53,221699995.0
2005-08-23 10:02:00,86.533,86.549,86.516,86.524,266600002.0
2005-08-23 10:03:00,86.535,86.543,86.516,86.516,356200005.0
2005-08-23 10:04:00,86.514,86.534,86.508,86.52,122799999.0
2005-08-23 10:05:00,86.505,86.52,86.495,86.495,250500000.0
2005-08-23 10:06:00,86.503,86.518,86.503,86.517,96100002.0
2005-08-23 10:07:00,86.499,86.513,86.481,86.486,177600001.0
2005-08-23 10:08:00,86.494,86.507,86.474,86.485,169999998.0
2005-08-23 10:09:00,86.5,86.506,86.476,86.487,196799999.0
2005-08-23 10:10:00,86.48,86.521,86.48,86.5,331599998.0
2005-08-23 10:11:00,86.51,86.512,86.494,86.5,271699998.0
2005-08-23 10:12:00,86.49,86.501,86.463,86.463,313799998.0
2005-08-23 10:13:00,86.487,86.487,86.462,86.473,103899999.0
2005-08-23 10:14:00,86.464,86.492,86.461,86.464,249599998.0
2005-08-23 10:15:00,86.494,86.507,86.483,86.499,145899998.0
2005-08-23 10:16:00,86.472,86.505,86.472,86.498,170999997.0
2005-08-23 10:17:00,86.497,86.502,86.47,86.47,160599999.0
2005-08-23 10:18:00,86.479,86.5,86.478,86.488,126500001.0
2005-08-23 10:19:00,86.492,86.503,86.472,86.482,263000001.0
2005-08-23 10:20:00,86.487,86.501,86.464,86.498,243399997.0
2005-08-23 10:21:00,86.492,86.498,86.471,86.498,385500001.0
2005-08-23 10:22:00,86.5,86.504,86.476,86.483,367299999.0
2005-08-23 10:23:00,86.462,86.49,86.462,86.478,256100004.0
2005-08-23 10:24:00,86.478,86.478,86.453,86.46,177900002.0
2005-08-23 10:25:00,86.448,86.491,86.448,86.491,218100002.0
2005-08-23 10:26:00,86.488,86.504,86.478,86.5,215300000.0
2005-08-23 10:27:00,86.483,86.507,86.472,86.482,182200001.0
2005-08-23 10:28:00,86.465,86.493,86.465,86.486,120400000.0
2005-08-23 10:29:00,86.486,86.496,86.465,86.465,205199999.0
2005-08-23 10:30:00,86.478,86.495,86.467,86.467,123100002.0
2005-08-23 10:31:00,86.487,86.508,86.463,86.484,260300000.0
2005-08-23 10:32:00,86.472,86.502,86.472,86.495,325899999.0
2005-08-23 10:33:00,86.488,86.493,86.474,86.478,196299998.0
2005-08-23 10:34:00,86.482,86.505,86.48,86.502,235999999.0
2005-08-23 10:35:00,86.498,86.522,86.488,86.505,319500003.0
2005-08-23 10:36:00,86.517,86.539,86.512,86.532,281500004.0
2005-08-23 10:37:00,86.529,86.545,86.502,86.532,384900000.0
2005-08-23 10:38:00,86.542,86.542,86.512,86.522,141699999.0
2005-08-23 10:39:00,86.523,86.536,86.518,86.529,134099999.0
2005-08-23 10:40:00,86.505,86.53,86.505,86.525,277299997.0
2005-08-23 10:41:00,86.54,86.553,86.531,86.531,154899999.0
2005-08-23 10:42:00,86.545,86.57,86.543,86.568,238599999.0
2005-08-23 10:43:00,86.564,86.566,86.534,86.535,349399999.0
2005-08-23 10:44:00,86.54,86.559,86.525,86.542,398800005.0
2005-08-23 10:45:00,86.558,86.558,86.537,86.543,300900000.0
2005-08-23 10:46:00,86.542,86.547,86.513,86.527,106600000.0
2005-08-23 10:47:00,86.552,86.571,86.54,86.561,205499999.0
2005-08-23 10:48:00,86.564,86.572,86.548,86.549,320500000.0
2005-08-23 10:49:00,86.579,86.586,86.57,86.586,125299998.0
2005-08-23 10:50:00,86.584,86.593,86.567,86.582,229600001.0
2005-08-23 10:51:00,86.579,86.605,86.579,86.6,175299998.0
2005-08-23 10:52:00,86.601,86.622,86.587,86.6,171000001.0
2005-08-23 10:53:00,86.617,86.617,86.592,86.592,382799994.0
2005-08-23 10:54:00,86.606,86.62,86.569,86.597,131999999.0
2005-08-23 10:55:00,86.584,86.605,86.581,86.593,214100002.0
2005-08-23 10:56:00,86.575,86.593,86.558,86.588,193400000.0
2005-08-23 10:57:00,86.58,86.599,86.569,86.575,227799999.0
2005-08-23 10:58:00,86.575,86.599,86.573,86.591,317300001.0
2005-08-23 10:59:00,86.575,86.594,86.562,86.562,202200000.0
2005-08-23 11:00:00,86.583,86.592,86.565,86.565,174400001.0
2005-08-23 11:01:00,86.595,86.611,86.583,86.6,196600000.0
2005-08-23 11:02:00,86.598,86.642,86.598,86.642,228700001.0
2005-08-23 11:03:00,86.645,86.645,86.593,86.593,102899997.0
2005-08-23 11:04:00,86.594,86.611,86.571,86.582,252300002.0
2005-08-23 11:05:00,86.561,86.591,86.52,86.526,289499996.0
2005-08-23 11:06:00,86.517,86.534,86.482,86.507,220599997.0
2005-08-23 11:07:00,86.491,86.538,86.491,86.518,246799999.0
2005-08-23 11:08:00,86.524,86.547,86.517,86.535,261500001.0
2005-08-23 11:09:00,86.544,86.561,86.522,86.55,260599997.0
2005-08-23 11:10:00,86.576,86.606,86.566,86.583,330600000.0
2005-08-23 11:11:00,86.582,86.623,86.559,86.608,327900004.0
2005-08-23 11:12:00,86.621,86.621,86.584,86.588,163599998.0
2005-08-23 11:13:00,86.584,86.618,86.584,86.618,214900000.0
2005-08-23 11:14:00,86.612,86.64,86.605,86.64,272699996.0
2005-08-23 11:15:00,86.64,86.662,86.622,86.635,274400002.0
2005-08-23 11:16:00,86.647,86.647,86.611,86.611,197099998.0
2005-08-23 11:17:00,86.623,86.637,86.607,86.622,169300000.0
2005-08-23 11:18:00,86.632,86.642,86.609,86.611,316499999.0
2005-08-23 11:19:00,86.625,86.635,86.61,86.617,150500002.0
2005-08-23 11:20:00,86.616,86.633,86.608,86.63,361399997.0
2005-08-23 11:21:00,86.625,86.632,86.611,86.613,304800004.0
2005-08-23 11:22:00,86.623,86.633,86.607,86.621,238600003.0
2005-08-23 11:23:00,86.623,86.634,86.607,86.612,224800000.0
2005-08-23 11:24:00,86.616,86.625,86.595,86.605,268200001.0
2005-08-23 11:25:00,86.598,86.611,86.584,86.606,169999997.0
2005-08-23 11:26:00,86.609,86.638,86.604,86.625,335800001.0
2005-08-23 11:27:00,86.62,86.636,86.605,86.622,280300004.0
2005-08-23 11:28:00,86.623,86.627,86.6,86.611,185100000.0
2005-08-23 11:29:00,86.625,86.645,86.622,86.63,322399995.0
2005-08-23 11:30:00,86.614,86.631,86.606,86.63,302799999.0
2005-08-23 11:31:00,86.632,86.632,86.604,86.625,198100001.0
2005-08-23 11:32:00,86.628,86.632,86.595,86.615,295999997.0
2005-08-23 11:33:00,86.615,86.638,86.597,86.622,249800002.0
2005-08-23 11:34:00,86.605,86.645,86.605,86.643,358100007.0
2005-08-23 11:35:00,86.639,86.655,86.622,86.643,196700000.0
2005-08-23 11:36:00,86.634,86.661,86.629,86.653,188000002.0
2005-08-23 11:37:00,86.639,86.659,86.634,86.639,228400002.0
2005-08-23 11:38:00,86.662,86.671,86.645,86.65,218099998.0
2005-08-23 11:39:00,86.666,86.685,86.653,86.669,217500001.0
2005-08-23 11:40:00,86.684,86.708,86.678,86.693,317300001.0
2005-08-23 11:41:00,86.673,86.686,86.655,86.676,205700002.0
2005-08-23 11:42:00,86.684,86.695,86.657,86.657,96199998.0
2005-08-23 11:43:00,86.642,86.668,86.637,86.668,204499998.0
2005-08-23 11:44:00,86.668,86.691,86.664,86.68,379099998.0
2005-08-23 11:45:00,86.667,86.685,86.652,86.676,276299999.0
2005-08-23 11:46:00,86.666,86.676,86.652,86.664,315899999.0
2005-08-23 11:47:00,86.675,86.685,86.655,86.664,201800000.0
2005-08-23 11:48:00,86.649,86.664,86.636,86.64,158699999.0
2005-08-23 11:49:00,86.63,86.671,86.63,86.662,294700002.0
2005-08-23 11:50:00,86.673,86.681,86.654,86.663,287700001.0
2005-08-23 11:51:00,86.663,86.673,86.646,86.654,232600004.0
2005-08-23 11:52:00,86.678,86.678,86.653,86.657,282599999.0
2005-08-23 11:53:00,86.659,86.68,86.654,86.67,321499998.0
2005-08-23 11:54:00,86.649,86.67,86.645,86.663,256699998.0
2005-08-23 11:55:00,86.665,86.673,86.649,86.653,183500000.0
2005-08-23 11:56:00,86.682,86.688,86.658,86.674,184400000.0
2005-08-23 11:57:00,86.669,86.686,86.659,86.676,264900000.0
2005-08-23 11:58:00,86.651,86.682,86.651,86.68,150099997.0
2005-08-23 11:59:00,86.682,86.684,86.657,86.657,269600002.0
2005-08-23 12:00:00,86.667,86.674,86.646,86.664,264100001.0
2005-08-23 12:01:00,86.664,86.667,86.639,86.646,236399998.0
2005-08-23 12:02:00,86.646,86.67,86.628,86.67,273299998.0
2005-08-23 12:03:00,86.668,86.678,86.65,86.661,313299997.0
2005-08-23 12:04:00,86.665,86.67,86.647,86.658,151100001.0
2005-08-23 12:05:00,86.651,86.67,86.651,86.67,244000003.0
2005-08-23 12:06:00,86.657,86.668,86.636,86.649,132999999.0
2005-08-23 12:07:00,86.637,86.66,86.636,86.65,317099995.0
2005-08-23 12:08:00,86.635,86.644,86.619,86.629,313000006.0
2005-08-23 12:09:00,86.632,86.655,86.63,86.645,149800001.0
2005-08-23 12:10:00,86.614,86.632,86.605,86.63,330000003.0
2005-08-23 12:11:00,86.63,86.631,86.609,86.613,217300001.0
2005-08-23 12:12:00,86.62,86.633,86.6,86.601,245299997.0
2005-08-23 12:13:00,86.638,86.638,86.601,86.601,214000001.0
2005-08-23 12:14:00,86.632,86.637,86.617,86.623,445200000.0
2005-08-23 12:15:00,86.633,86.633,86.595,86.604,266800003.0
2005-08-23 12:16:00,86.59,86.623,86.59,86.62,180499998.0
2005-08-23 12:17:00,86.609,86.637,86.601,86.62,255399997.0
2005-08-23 12:18:00,86.611,86.632,86.6,86.626,63700000.0
2005-08-23 12:19:00,86.621,86.637,86.606,86.618,298399997.0
2005-08-23 12:20:00,86.615,86.619,86.598,86.608,242400003.0
2005-08-23 12:21:00,86.593,86.614,86.583,86.605,304699999.0
2005-08-23 12:22:00,86.585,86.609,86.585,86.609,97600001.0
2005-08-23 12:23:00,86.603,86.627,86.594,86.608,287099998.0
2005-08-23 12:24:00,86.615,86.625,86.602,86.608,237400004.0
2005-08-23 12:25:00,86.591,86.62,86.591,86.61,100099998.0
2005-08-23 12:26:00,86.62,86.625,86.603,86.618,130399998.0
2005-08-23 12:27:00,86.617,86.622,86.597,86.597,142700000.0
2005-08-23 12:28:00,86.607,86.609,86.586,86.589,212400002.0
2005-08-23 12:29:00,86.609,86.618,86.588,86.606,348500002.0
2005-08-23 12:30:00,86.598,86.631,86.598,86.622,211999995.0
2005-08-23 12:31:00,86.631,86.637,86.607,86.608,181299997.0
2005-08-23 12:32:00,86.625,86.637,86.61,86.624,275800001.0
2005-08-23 12:33:00,86.621,86.63,86.603,86.613,159199998.0
2005-08-23 12:34:00,86.632,86.643,86.624,86.643,119699999.0
2005-08-23 12:35:00,86.645,86.65,86.63,86.638,95499999.0
2005-08-23 12:36:00,86.623,86.641,86.612,86.638,297500003.0
2005-08-23 12:37:00,86.626,86.652,86.626,86.65,271699995.0
2005-08-23 12:38:00,86.651,86.657,86.635,86.645,167400002.0
2005-08-23 12:39:00,86.658,86.665,86.64,86.642,76499999.0
2005-08-23 12:40:00,86.641,86.641,86.627,86.627,20000000.0
2005-08-23 12:41:00,86.624,86.624,86.607,86.613,151699998.0
2005-08-23 12:42:00,86.593,86.613,86.59,86.613,207300006.0
2005-08-23 12:43:00,86.606,86.62,86.592,86.593,203000001.0
2005-08-23 12:44:00,86.6,86.604,86.58,86.587,154500001.0
2005-08-23 12:45:00,86.602,86.617,86.582,86.589,249099998.0
2005-08-23 12:46:00,86.589,86.621,86.589,86.621,379199997.0
2005-08-23 12:47:00,86.628,86.682,86.628,86.677,272300000.0
2005-08-23 12:48:00,86.685,86.685,86.659,86.659,256900001.0
2005-08-23 12:49:00,86.675,86.69,86.659,86.69,81200000.0
2005-08-23 12:50:00,86.693,86.716,86.682,86.716,245099997.0
2005-08-23 12:51:00,86.711,86.737,86.701,86.722,256300001.0
2005-08-23 12:52:00,86.722,86.757,86.717,86.751,271800000.0
2005-08-23 12:53:00,86.738,86.738,86.665,86.665,174600002.0
2005-08-23 12:54:00,86.712,86.73,86.706,86.728,260800002.0
2005-08-23 12:55:00,86.68,86.706,86.68,86.706,54299998.0
2005-08-23 12:56:00,86.703,86.707,86.676,86.684,287299996.0
2005-08-23 12:57:00,86.702,86.715,86.681,86.7,225300002.0
2005-08-23 12:58:00,86.718,86.73,86.703,86.703,160099999.0
2005-08-23 12:59:00,86.688,86.71,86.67,86.695,284199999.0
2005-08-23 13:00:00,86.691,86.718,86.681,86.696,329300000.0
2005-08-23 13:01:00,86.667,86.687,86.657,86.687,295400002.0
2005-08-23 13:02:00,86.695,86.7,86.673,86.68,297200003.0
2005-08-23 13:03:00,86.685,86.693,86.669,86.677,64000000.0
2005-08-23 13:04:00,86.661,86.682,86.658,86.658,229500003.0
2005-08-23 13:05:00,86.64,86.666,86.637,86.638,292700000.0
2005-08-23 13:06:00,86.626,86.662,86.626,86.662,250200001.0
2005-08-23 13:07:00,86.657,86.67,86.639,86.639,329100003.0
2005-08-23 13:08:00,86.668,86.675,86.653,86.665,287700006.0
2005-08-23 13:09:00,86.666,86.676,86.646,86.651,225100002.0
2005-08-23 13:10:00,86.642,86.662,86.638,86.662,256499998.0
2005-08-23 13:11:00,86.657,86.673,86.64,86.655,127300001.0
2005-08-23 13:12:00,86.657,86.673,86.645,86.653,283699997.0
2005-08-23 13:13:00,86.643,86.665,86.643,86.662,208499998.0
2005-08-23 13:14:00,86.65,86.675,86.648,86.665,224299997.0
2005-08-23 13:15:00,86.648,86.67,86.638,86.658,221900000.0
2005-08-23 13:16:00,86.658,86.661,86.638,86.648,93299997.0
2005-08-23 13:17:00,86.614,86.637,86.578,86.628,149499998.0
2005-08-23 13:18:00,86.625,86.625,86.604,86.604,129300000.0
2005-08-23 13:19:00,86.605,86.614,86.588,86.59,232599997.0
2005-08-23 13:20:00,86.612,86.615,86.594,86.598,238399998.0
2005-08-23 13:21:00,86.601,86.641,86.601,86.637,206699998.0
2005-08-23 13:22:00,86.644,86.653,86.624,86.628,235000001.0
2005-08-23 13:23:00,86.647,86.655,86.629,86.633,168999998.0
2005-08-23 13:24:00,86.625,86.68,86.622,86.658,161599996.0
2005-08-23 13:25:00,86.691,86.691,86.663,86.664,316300000.0
2005-08-23 13:26:00,86.68,86.695,86.67,86.69,355800000.0
2005-08-23 13:27:00,86.652,86.671,86.639,86.658,140799998.0
2005-08-23 13:28:00,86.659,86.678,86.649,86.664,289099999.0
2005-08-23 13:29:00,86.673,86.677,86.65,86.663,166300000.0
2005-08-23 13:30:00,86.667,86.667,86.633,86.64,238299998.0
2005-08-23 13:31:00,86.655,86.658,86.624,86.624,269200000.0
2005-08-23 13:32:00,86.619,86.646,86.606,86.622,114500000.0
2005-08-23 13:33:00,86.622,86.622,86.604,86.604,78300000.0
2005-08-23 13:34:00,86.603,86.628,86.602,86.618,168700000.0
2005-08-23 13:35:00,86.604,86.63,86.602,86.617,359400001.0
2005-08-23 13:36:00,86.613,86.626,86.585,86.585,328600003.0
2005-08-23 13:37:00,86.62,86.62,86.592,86.592,93199999.0
2005-08-23 13:38:00,86.599,86.616,86.575,86.597,131399997.0
2005-08-23 13:39:00,86.6,86.618,86.588,86.618,145899999.0
2005-08-23 13:40:00,86.618,86.618,86.589,86.591,336799996.0
2005-08-23 13:41:00,86.573,86.591,86.563,86.585,270499998.0
2005-08-23 13:42:00,86.573,86.602,86.568,86.602,254200001.0
2005-08-23 13:43:00,86.613,86.617,86.593,86.593,222200000.0
2005-08-23 13:44:00,86.612,86.612,86.587,86.587,199499999.0
2005-08-23 13:45:00,86.586,86.614,86.584,86.602,259599999.0
2005-08-23 13:46:00,86.599,86.602,86.58,86.582,66200000.0
2005-08-23 13:47:00,86.587,86.611,86.564,86.6,313299998.0
2005-08-23 13:48:00,86.589,86.613,86.586,86.591,229499998.0
2005-08-23 13:49:00,86.598,86.611,86.589,86.61,165699999.0
2005-08-23 13:50:00,86.602,86.622,86.589,86.62,247699998.0
2005-08-23 13:51:00,86.6,86.618,86.591,86.615,311200001.0
2005-08-23 13:52:00,86.605,86.617,86.587,86.598,171299998.0
2005-08-23 13:53:00,86.6,86.626,86.6,86.607,258099998.0
2005-08-23 13:54:00,86.582,86.607,86.578,86.603,243000000.0
2005-08-23 13:55:00,86.596,86.605,86.579,86.586,236000000.0
2005-08-23 13:56:00,86.585,86.606,86.577,86.606,234099999.0
2005-08-23 13:57:00,86.596,86.612,86.584,86.608,160200001.0
2005-08-23 13:58:00,86.606,86.622,86.598,86.612,145700002.0
2005-08-23 13:59:00,86.616,86.633,86.613,86.633,207400000.0
2005-08-23 14:00:00,86.643,86.643,86.607,86.626,221699994.0
2005-08-23 14:01:00,86.644,86.664,86.637,86.653,285599996.0
2005-08-23 14:02:00,86.643,86.698,86.626,86.685,239100003.0
2005-08-23 14:03:00,86.68,86.68,86.647,86.647,187600001.0
2005-08-23 14:04:00,86.654,86.678,86.641,86.66,276500000.0
2005-08-23 14:05:00,86.653,86.67,86.641,86.659,242700000.0
2005-08-23 14:06:00,86.641,86.672,86.641,86.668,313999998.0
2005-08-23 14:07:00,86.66,86.666,86.639,86.644,160299998.0
2005-08-23 14:08:00,86.652,86.671,86.647,86.66,147300000.0
2005-08-23 14:09:00,86.642,86.66,86.639,86.655,143299998.0
2005-08-23 14:10:00,86.649,86.649,86.602,86.624,171299996.0
2005-08-23 14:11:00,86.623,86.637,86.6,86.617,220200000.0
2005-08-23 14:12:00,86.64,86.653,86.625,86.641,221000002.0
2005-08-23 14:13:00,86.647,86.65,86.619,86.619,205600000.0
2005-08-23 14:14:00,86.62,86.64,86.606,86.606,193499997.0
2005-08-23 14:15:00,86.607,86.637,86.606,86.637,198999999.0
2005-08-23 14:16:00,86.629,86.629,86.609,86.609,177800001.0
2005-08-23 14:17:00,86.618,86.618,86.598,86.598,154100000.0
2005-08-23 14:18:00,86.627,86.645,86.616,86.616,252000003.0
2005-08-23 14:19:00,86.629,86.65,86.616,86.636,175099997.0
2005-08-23 14:20:00,86.635,86.658,86.633,86.648,194599997.0
2005-08-23 14:21:00,86.655,86.678,86.65,86.665,235699996.0
2005-08-23 14:22:00,86.644,86.675,86.644,86.659,111299999.0
2005-08-23 14:23:00,86.636,86.664,86.629,86.65,214400001.0
2005-08-23 14:24:00,86.648,86.665,86.638,86.657,260999997.0
2005-08-23 14:25:00,86.639,86.66,86.636,86.65,173600004.0
2005-08-23 14:26:00,86.636,86.659,86.63,86.646,194499998.0
2005-08-23 14:27:00,86.632,86.656,86.632,86.648,228299997.0
2005-08-23 14:28:00,86.637,86.64,86.617,86.618,217699997.0
2005-08-23 14:29:00,86.634,86.655,86.633,86.65,342299997.0
2005-08-23 14:30:00,86.647,86.661,86.616,86.638,183600000.0
2005-08-23 14:31:00,86.615,86.65,86.59,86.643,232200000.0
2005-08-23 14:32:00,86.617,86.643,86.615,86.635,228899998.0
2005-08-23 14:33:00,86.639,86.644,86.622,86.628,357100002.0
2005-08-23 14:34:00,86.644,86.653,86.603,86.608,212499997.0
2005-08-23 14:35:00,86.619,86.633,86.597,86.624,210299998.0
2005-08-23 14:36:00,86.627,86.643,86.606,86.622,324400001.0
2005-08-23 14:37:00,86.613,86.631,86.596,86.615,139300000.0
2005-08-23 14:38:00,86.612,86.619,86.59,86.59,292200001.0
2005-08-23 14:39:00,86.609,86.609,86.581,86.589,166000002.0
2005-08-23 14:40:00,86.603,86.614,86.597,86.611,70300000.0
2005-08-23 14:41:00,86.619,86.63,86.606,86.611,69500001.0
2005-08-23 14:42:00,86.609,86.627,86.6,86.605,164700000.0
2005-08-23 14:43:00,86.629,86.629,86.598,86.609,236600003.0
2005-08-23 14:44:00,86.59,86.607,86.588,86.592,157099999.0
2005-08-23 14:45:00,86.564,86.581,86.554,86.569,289599998.0
2005-08-23 14:46:00,86.547,86.565,86.528,86.55,221400000.0
2005-08-23 14:47:00,86.545,86.563,86.519,86.552,162900002.0
2005-08-23 14:48:00,86.542,86.56,86.521,86.533,41800000.0
2005-08-23 14:49:00,86.527,86.539,86.498,86.498,186700001.0
2005-08-23 14:50:00,86.507,86.533,86.506,86.531,288100000.0
2005-08-23 14:51:00,86.56,86.561,86.534,86.534,265099997.0
2005-08-23 14:52:00,86.548,86.562,86.525,86.543,268999999.0
2005-08-23 14:53:00,86.53,86.549,86.523,86.543,287700002.0
2005-08-23 14:54:00,86.54,86.547,86.512,86.518,213500000.0
2005-08-23 14:55:00,86.528,86.543,86.511,86.52,244400000.0
2005-08-23 14:56:00,86.535,86.561,86.527,86.561,222900001.0
2005-08-23 14:57:00,86.566,86.566,86.523,86.523,319699997.0
2005-08-23 14:58:00,86.54,86.551,86.524,86.534,257999999.0
2005-08-23 14:59:00,86.521,86.538,86.475,86.508,154399999.0
2005-08-23 15:00:00,86.53,86.53,86.501,86.504,254300003.0
2005-08-23 15:01:00,86.533,86.546,86.514,86.532,138599998.0
2005-08-23 15:02:00,86.553,86.555,86.53,86.543,139399999.0
2005-08-23 15:03:00,86.557,86.56,86.525,86.54,242700001.0
2005-08-23 15:04:00,86.534,86.545,86.516,86.523,249499997.0
2005-08-23 15:05:00,86.535,86.561,86.511,86.561,278499997.0
2005-08-23 15:06:00,86.543,86.546,86.528,86.53,233499997.0
2005-08-23 15:07:00,86.551,86.551,86.535,86.535,76299999.0
2005-08-23 15:08:00,86.528,86.553,86.518,86.534,288899999.0
2005-08-23 15:09:00,86.548,86.552,86.54,86.54,51900000.0
2005-08-23 15:10:00,86.554,86.554,86.517,86.527,151300001.0
2005-08-23 15:11:00,86.545,86.545,86.517,86.545,170500002.0
2005-08-23 15:12:00,86.543,86.543,86.518,86.53,193900001.0
2005-08-23 15:13:00,86.534,86.539,86.512,86.527,232900002.0
2005-08-23 15:14:00,86.54,86.55,86.52,86.528,137599996.0
2005-08-23 15:15:00,86.524,86.567,86.521,86.559,258100003.0
2005-08-23 15:16:00,86.553,86.566,86.532,86.543,351499999.0
2005-08-23 15:17:00,86.561,86.561,86.537,86.539,287500000.0
2005-08-23 15:18:00,86.532,86.532,86.503,86.503,185499998.0
2005-08-23 15:19:00,86.514,86.53,86.493,86.498,221800000.0
2005-08-23 15:20:00,86.525,86.533,86.501,86.517,261000001.0
2005-08-23 15:21:00,86.52,86.52,86.495,86.501,157800000.0
2005-08-23 15:22:00,86.501,86.522,86.467,86.498,182399999.0
2005-08-23 15:23:00,86.508,86.508,86.48,86.487,338499999.0
2005-08-23 15:24:00,86.491,86.505,86.469,86.493,220799998.0
2005-08-23 15:25:00,86.464,86.483,86.448,86.472,109199999.0
2005-08-23 15:26:00,86.48,86.486,86.456,86.462,157400000.0
2005-08-23 15:27:00,86.478,86.494,86.466,86.474,286599999.0
2005-08-23 15:28:00,86.482,86.487,86.465,86.469,222699999.0
2005-08-23 15:29:00,86.457,86.478,86.455,86.467,165300000.0
2005-08-23 15:30:00,86.482,86.482,86.455,86.455,155600002.0
2005-08-23 15:31:00,86.447,86.477,86.447,86.477,201799997.0
2005-08-23 15:32:00,86.47,86.47,86.437,86.437,113499999.0
2005-08-23 15:33:00,86.462,86.464,86.433,86.445,241900002.0
2005-08-23 15:34:00,86.449,86.457,86.432,86.439,244100001.0
2005-08-23 15:35:00,86.461,86.461,86.431,86.432,146999998.0
2005-08-23 15:36:00,86.447,86.465,86.447,86.465,317999994.0
2005-08-23 15:37:00,86.46,86.466,86.443,86.449,150900003.0
2005-08-23 15:38:00,86.447,86.476,86.447,86.475,199299998.0
2005-08-23 15:39:00,86.465,86.478,86.451,86.469,207000003.0
2005-08-23 15:40:00,86.478,86.478,86.456,86.463,226499997.0
2005-08-23 15:41:00,86.471,86.5,86.471,86.497,196000003.0
2005-08-23 15:42:00,86.479,86.501,86.473,86.487,229700004.0
2005-08-23 15:43:00,86.468,86.483,86.468,86.482,137100000.0
2005-08-23 15:44:00,86.465,86.492,86.465,86.48,270599999.0
2005-08-23 15:45:00,86.485,86.488,86.464,86.465,215199999.0
2005-08-23 15:46:00,86.46,86.475,86.451,86.455,198400000.0
2005-08-23 15:47:00,86.455,86.485,86.455,86.481,187900002.0
2005-08-23 15:48:00,86.469,86.487,86.456,86.467,131900001.0
2005-08-23 15:49:00,86.467,86.474,86.45,86.453,257500001.0
2005-08-23 15:50:00,86.448,86.472,86.448,86.472,117199999.0
2005-08-23 15:51:00,86.478,86.478,86.449,86.45,483700002.0
2005-08-23 15:52:00,86.48,86.497,86.458,86.47,333200002.0
2005-08-23 15:53:00,86.48,86.48,86.454,86.463,164600000.0
2005-08-23 15:54:00,86.483,86.483,86.437,86.437,145499997.0
2005-08-23 15:55:00,86.464,86.477,86.455,86.477,164400002.0
2005-08-23 15:56:00,86.477,86.484,86.436,86.477,261200000.0
2005-08-23 15:57:00,86.468,86.468,86.442,86.456,326599998.0
2005-08-23 15:58:00,86.43,86.454,86.426,86.449,157599999.0
2005-08-23 15:59:00,86.435,86.455,86.413,86.447,163700001.0
2005-08-23 16:00:00,86.42,86.465,86.42,86.465,217299996.0
2005-08-23 16:01:00,86.448,86.472,86.442,86.453,261199998.0
2005-08-23 16:02:00,86.467,86.473,86.447,86.457,169799997.0
2005-08-23 16:03:00,86.459,86.485,86.459,86.467,195900001.0
2005-08-23 16:04:00,86.482,86.52,86.482,86.492,272599998.0
2005-08-23 16:05:00,86.513,86.539,86.493,86.521,242699995.0
2005-08-23 16:06:00,86.528,86.528,86.49,86.493,152099999.0
2005-08-23 16:07:00,86.487,86.514,86.487,86.492,240599999.0
2005-08-23 16:08:00,86.492,86.506,86.479,86.494,207799996.0
2005-08-23 16:09:00,86.463,86.486,86.436,86.449,170999998.0
2005-08-23 16:10:00,86.432,86.484,86.432,86.47,265699999.0
2005-08-23 16:11:00,86.462,86.479,86.458,86.463,188799997.0
2005-08-23 16:12:00,86.457,86.466,86.44,86.453,154100003.0
2005-08-23 16:13:00,86.446,86.449,86.4,86.426,294299999.0
2005-08-23 16:14:00,86.447,86.473,86.447,86.472,198999999.0
2005-08-23 16:15:00,86.467,86.485,86.457,86.483,159699997.0
2005-08-23 16:16:00,86.484,86.492,86.468,86.468,202000000.0
2005-08-23 16:17:00,86.487,86.503,86.449,86.449,180300000.0
2005-08-23 16:18:00,86.493,86.507,86.474,86.487,235799999.0
2005-08-23 16:19:00,86.493,86.495,86.462,86.462,130400000.0
2005-08-23 16:20:00,86.46,86.486,86.457,86.486,275599995.0
2005-08-23 16:21:00,86.479,86.485,86.462,86.466,192000001.0
2005-08-23 16:22:00,86.477,86.477,86.454,86.455,130999998.0
2005-08-23 16:23:00,86.457,86.48,86.445,86.458,298800000.0
2005-08-23 16:24:00,86.478,86.493,86.463,86.478,238699996.0
2005-08-23 16:25:00,86.48,86.494,86.461,86.484,187200001.0
2005-08-23 16:26:00,86.471,86.487,86.455,86.472,160700000.0
2005-08-23 16:27:00,86.473,86.473,86.431,86.441,360400000.0
2005-08-23 16:28:00,86.437,86.458,86.437,86.456,115899998.0
2005-08-23 16:29:00,86.453,86.477,86.438,86.455,305000001.0
2005-08-23 16:30:00,86.468,86.493,86.468,86.493,153500000.0
2005-08-23 16:31:00,86.482,86.505,86.469,86.495,281899999.0
2005-08-23 16:32:00,86.49,86.505,86.476,86.484,242300001.0
2005-08-23 16:33:00,86.494,86.512,86.483,86.485,236099999.0
2005-08-23 16:34:00,86.503,86.514,86.484,86.485,126400001.0
2005-08-23 16:35:00,86.492,86.514,86.491,86.505,277799998.0
2005-08-23 16:36:00,86.489,86.504,86.47,86.502,248099997.0
2005-08-23 16:37:00,86.482,86.511,86.477,86.49,282899998.0
2005-08-23 16:38:00,86.484,86.488,86.467,86.467,261599993.0
2005-08-23 16:39:00,86.455,86.481,86.455,86.481,144999999.0
2005-08-23 16:40:00,86.474,86.487,86.465,86.478,165499999.0
2005-08-23 16:41:00,86.47,86.47,86.446,86.446,228200000.0
2005-08-23 16:42:00,86.47,86.482,86.451,86.466,297899998.0
2005-08-23 16:43:00,86.445,86.483,86.445,86.468,256199999.0
2005-08-23 16:44:00,86.467,86.483,86.46,86.476,318499999.0
2005-08-23 16:45:00,86.457,86.476,86.447,86.447,357899999.0
2005-08-23 16:46:00,86.457,86.472,86.432,86.454,172899999.0
2005-08-23 16:47:00,86.447,86.457,86.415,86.431,254099996.0
2005-08-23 16:48:00,86.428,86.452,86.428,86.439,202599999.0
2005-08-23 16:49:00,86.419,86.455,86.419,86.44,189200000.0
2005-08-23 16:50:00,86.411,86.44,86.385,86.385,223400001.0
2005-08-23 16:51:00,86.351,86.38,86.351,86.38,356799997.0
2005-08-23 16:52:00,86.38,86.395,86.343,86.361,238599998.0
2005-08-23 16:53:00,86.375,86.386,86.361,86.376,238600000.0
2005-08-23 16:54:00,86.344,86.376,86.344,86.374,296100000.0
2005-08-23 16:55:00,86.348,86.366,86.338,86.358,203299999.0
2005-08-23 16:56:00,86.368,86.384,86.363,86.363,285599998.0
2005-08-23 16:57:00,86.37,86.381,86.351,86.359,127499998.0
2005-08-23 16:58:00,86.36,86.378,86.351,86.37,176799997.0
2005-08-23 16:59:00,86.367,86.394,86.354,86.365,211899998.0
2005-08-23 17:00:00,86.363,86.38,86.351,86.369,387299998.0
2005-08-23 17:01:00,86.378,86.386,86.348,86.366,307500001.0
2005-08-23 17:02:00,86.372,86.374,86.352,86.352,100099998.0
2005-08-23 17:03:00,86.344,86.367,86.334,86.344,300000000.0
2005-08-23 17:04:00,86.338,86.351,86.321,86.337,177999996.0
2005-08-23 17:05:00,86.346,86.361,86.338,86.344,348499999.0
2005-08-23 17:06:00,86.368,86.381,86.35,86.35,119599999.0
2005-08-23 17:07:00,86.353,86.353,86.323,86.324,161699997.0
2005-08-23 17:08:00,86.337,86.359,86.337,86.353,166699998.0
2005-08-23 17:09:00,86.34,86.34,86.306,86.317,216000002.0
2005-08-23 17:10:00,86.309,86.325,86.298,86.309,204600001.0
2005-08-23 17:11:00,86.314,86.328,86.3,86.323,197199994.0
2005-08-23 17:12:00,86.327,86.334,86.31,86.311,293199995.0
2005-08-23 17:13:00,86.331,86.335,86.299,86.314,214999999.0
2005-08-23 17:14:00,86.313,86.313,86.287,86.304,415799999.0
2005-08-23 17:15:00,86.299,86.313,86.287,86.289,194899999.0
2005-08-23 17:16:00,86.307,86.322,86.289,86.308,219800001.0
2005-08-23 17:17:00,86.315,86.321,86.294,86.302,351400005.0
2005-08-23 17:18:00,86.291,86.312,86.291,86.312,161499998.0
2005-08-23 17:19:00,86.31,86.312,86.285,86.29,282900000.0
2005-08-23 17:20:00,86.311,86.316,86.296,86.304,109299999.0
2005-08-23 17:21:00,86.316,86.328,86.306,86.306,193100003.0
2005-08-23 17:22:00,86.331,86.344,86.305,86.323,182100002.0
2005-08-23 17:23:00,86.329,86.371,86.329,86.371,147800002.0
2005-08-23 17:24:00,86.363,86.382,86.352,86.38,310899999.0
2005-08-23 17:25:00,86.361,86.385,86.359,86.364,281400002.0
2005-08-23 17:26:00,86.367,86.382,86.352,86.365,225800000.0
2005-08-23 17:27:00,86.363,86.374,86.343,86.348,246799998.0
2005-08-23 17:28:00,86.367,86.384,86.359,86.37,155700000.0
2005-08-23 17:29:00,86.372,86.382,86.349,86.364,216500000.0
2005-08-23 17:30:00,86.348,86.368,86.334,86.347,195999996.0
2005-08-23 17:31:00,86.32,86.344,86.298,86.308,159399999.0
2005-08-23 17:32:00,86.307,86.33,86.307,86.313,353599995.0
2005-08-23 17:33:00,86.311,86.332,86.309,86.33,288600000.0
2005-08-23 17:34:00,86.336,86.351,86.326,86.331,241200000.0
2005-08-23 17:35:00,86.338,86.342,86.319,86.325,305700000.0
2005-08-23 17:36:00,86.34,86.356,86.327,86.337,245699995.0
2005-08-23 17:37:00,86.339,86.349,86.326,86.328,153199999.0
2005-08-23 17:38:00,86.332,86.344,86.327,86.343,266399999.0
2005-08-23 17:39:00,86.345,86.355,86.333,86.346,196600002.0
2005-08-23 17:40:00,86.317,86.356,86.317,86.356,183600000.0
2005-08-23 17:41:00,86.359,86.369,86.323,86.337,160999997.0
2005-08-23 17:42:00,86.317,86.342,86.317,86.342,173599998.0
2005-08-23 17:43:00,86.327,86.33,86.303,86.316,259699994.0
2005-08-23 17:44:00,86.326,86.334,86.306,86.312,357799999.0
2005-08-23 17:45:00,86.332,86.333,86.31,86.31,302599996.0
2005-08-23 17:46:00,86.329,86.334,86.306,86.308,265899996.0
2005-08-23 17:47:00,86.319,86.337,86.311,86.32,273200000.0
2005-08-23 17:48:00,86.299,86.321,86.288,86.306,336600001.0
2005-08-23 17:49:00,86.303,86.328,86.283,86.299,282799999.0
2005-08-23 17:50:00,86.325,86.338,86.305,86.323,259700003.0
2005-08-23 17:51:00,86.31,86.335,86.31,86.328,230899999.0
2005-08-23 17:52:00,86.328,86.33,86.31,86.319,259299996.0
2005-08-23 17:53:00,86.321,86.329,86.304,86.312,195600005.0
2005-08-23 17:54:00,86.303,86.317,86.289,86.317,187400004.0
2005-08-23 17:55:00,86.317,86.337,86.314,86.333,250099998.0
2005-08-23 17:56:00,86.335,86.335,86.313,86.33,182100003.0
2005-08-23 17:57:00,86.33,86.346,86.319,86.341,271200000.0
2005-08-23 17:58:00,86.34,86.35,86.322,86.33,100400000.0
2005-08-23 17:59:00,86.348,86.356,86.335,86.339,115999998.0
2005-08-23 18:00:00,86.348,86.353,86.334,86.353,129100001.0
2005-08-23 18:01:00,86.35,86.37,86.333,86.34,2021200001.0
2005-08-23 18:02:00,86.38,86.38,86.37,86.37,1994099990.0
2005-08-23 18:03:00,86.36,86.37,86.36,86.37,1994099990.0
2005-08-23 18:04:00,86.36,86.37,86.36,86.36,1994099990.0
2005-08-23 18:05:00,86.35,86.35,86.34,86.35,1994099990.0
2005-08-23 18:06:00,86.32,86.344,86.304,86.332,1994099990.0
2005-08-23 18:07:00,86.35,86.36,86.35,86.35,1873399992.0
2005-08-23 18:08:00,86.36,86.36,86.35,86.35,1873399992.0
2005-08-23 18:09:00,86.335,86.345,86.304,86.315,1873399992.0
2005-08-23 18:10:00,86.333,86.343,86.303,86.32,1837200001.0
2005-08-23 18:11:00,86.33,86.35,86.311,86.319,1125700003.0
2005-08-23 18:12:00,86.34,86.345,86.315,86.315,1104400003.0
2005-08-23 18:13:00,86.316,86.346,86.309,86.327,2141899999.0
2005-08-23 18:14:00,86.35,86.35,86.34,86.34,1251799994.0
2005-08-23 18:15:00,86.35,86.35,86.33,86.33,1251799994.0
2005-08-23 18:17:00,86.289,86.312,86.27,86.287,1251799994.0
2005-08-23 18:18:00,86.271,86.314,86.271,86.3,1157699991.0
2005-08-23 18:19:00,86.297,86.328,86.294,86.328,2106200005.0
2005-08-23 18:20:00,86.304,86.323,86.294,86.307,1922799997.0
2005-08-23 18:21:00,86.294,86.313,86.282,86.31,1904599987.0
2005-08-23 18:22:00,86.298,86.313,86.282,86.299,1434399993.0
2005-08-23 18:23:00,86.33,86.35,86.32,86.34,2120099982.0
2005-08-23 18:24:00,86.32,86.34,86.31,86.34,2120099982.0
2005-08-23 18:25:00,86.302,86.328,86.292,86.296,2120099982.0
2005-08-23 18:26:00,86.299,86.337,86.296,86.311,1898700002.0
2005-08-23 18:27:00,86.297,86.331,86.297,86.315,1158200004.0
2005-08-23 18:28:00,86.308,86.308,86.275,86.285,1529299995.0
2005-08-23 18:29:00,86.303,86.336,86.303,86.328,1101999995.0
2005-08-23 18:30:00,86.329,86.337,86.308,86.319,835199985.0
2005-08-23 18:31:00,86.32,86.335,86.307,86.322,1713299992.0
2005-08-23 18:32:00,86.323,86.341,86.313,86.328,1883399992.0
2005-08-23 18:33:00,86.33,86.33,86.32,86.33,1941399986.0
2005-08-23 18:34:00,86.313,86.319,86.286,86.308,1941399986.0
2005-08-23 18:35:00,86.268,86.298,86.251,86.288,2074400011.0
2005-08-23 18:36:00,86.312,86.337,86.297,86.31,1094199996.0
2005-08-23 18:37:00,86.329,86.338,86.298,86.325,1026899999.0
2005-08-23 18:38:00,86.32,86.353,86.299,86.351,884100000.0
2005-08-23 18:39:00,86.35,86.381,86.342,86.346,1061699995.0
2005-08-23 18:40:00,86.364,86.381,86.344,86.351,1722499992.0
2005-08-23 18:41:00,86.371,86.372,86.337,86.345,778099995.0
2005-08-23 18:42:00,86.362,86.369,86.33,86.346,1368700007.0
2005-08-23 18:43:00,86.34,86.363,86.335,86.347,501199999.0
2005-08-23 18:44:00,86.338,86.349,86.32,86.32,875399999.0
2005-08-23 18:45:00,86.324,86.363,86.324,86.36,697999999.0
2005-08-23 18:46:00,86.365,86.372,86.345,86.345,762000001.0
2005-08-23 18:47:00,86.357,86.363,86.342,86.347,238599996.0
2005-08-23 18:48:00,86.345,86.367,86.332,86.367,426899999.0
2005-08-23 18:49:00,86.369,86.369,86.336,86.342,808900001.0
2005-08-23 18:50:00,86.352,86.362,86.333,86.342,901700006.0
2005-08-23 18:51:00,86.348,86.377,86.348,86.365,1120399994.0
2005-08-23 18:52:00,86.37,86.37,86.332,86.346,1245199991.0
2005-08-23 18:53:00,86.353,86.367,86.334,86.367,1785900000.0
2005-08-23 18:54:00,86.367,86.378,86.341,86.341,1375399992.0
2005-08-23 18:55:00,86.358,86.364,86.339,86.342,1757299998.0
2005-08-23 18:56:00,86.335,86.351,86.326,86.334,213099996.0
2005-08-23 18:57:00,86.325,86.334,86.311,86.314,565099996.0
2005-08-23 18:58:00,86.305,86.331,86.305,86.31,1116900001.0
2005-08-23 18:59:00,86.313,86.315,86.286,86.295,1094499996.0
2005-08-23 19:00:00,86.314,86.314,86.294,86.294,285000001.0
2005-08-23 19:01:00,86.301,86.329,86.295,86.313,449799997.0
2005-08-23 19:02:00,86.319,86.332,86.305,86.31,314699998.0
2005-08-23 19:03:00,86.322,86.328,86.303,86.303,513100001.0
2005-08-23 19:04:00,86.316,86.323,86.298,86.306,451699999.0
2005-08-23 19:05:00,86.304,86.327,86.304,86.324,414599999.0
2005-08-23 19:06:00,86.312,86.336,86.305,86.33,908599997.0
2005-08-23 19:07:00,86.329,86.365,86.329,86.349,1312399993.0
2005-08-23 19:08:00,86.328,86.36,86.323,86.343,1731699997.0
2005-08-23 19:09:00,86.331,86.356,86.325,86.343,1081500004.0
2005-08-23 19:10:00,86.348,86.358,86.339,86.35,331499996.0
2005-08-23 19:11:00,86.355,86.365,86.33,86.344,585600000.0
2005-08-23 19:12:00,86.35,86.375,86.35,86.375,253099997.0
2005-08-23 19:13:00,86.367,86.367,86.332,86.332,363199996.0
2005-08-23 19:14:00,86.357,86.367,86.343,86.35,434000002.0
2005-08-23 19:15:00,86.363,86.385,86.352,86.36,996799989.0
2005-08-23 19:16:00,86.362,86.371,86.343,86.351,452000001.0
2005-08-23 19:17:00,86.361,86.373,86.336,86.356,875000011.0
2005-08-23 19:18:00,86.369,86.37,86.336,86.336,594399996.0
2005-08-23 19:19:00,86.32,86.364,86.32,86.363,1276600004.0
2005-08-23 19:20:00,86.369,86.374,86.343,86.367,764600000.0
2005-08-23 19:21:00,86.358,86.358,86.327,86.331,816799997.0
2005-08-23 19:22:00,86.34,86.352,86.324,86.328,124500002.0
2005-08-23 19:23:00,86.338,86.357,86.324,86.327,1435499991.0
2005-08-23 19:24:00,86.346,86.359,86.332,86.35,597500002.0
2005-08-23 19:25:00,86.352,86.362,86.329,86.333,1175899990.0
2005-08-23 19:26:00,86.325,86.356,86.318,86.338,1873999985.0
2005-08-23 19:27:00,86.341,86.364,86.34,86.363,1326399996.0
2005-08-23 19:28:00,86.353,86.382,86.353,86.381,1107299995.0
2005-08-23 19:29:00,86.38,86.384,86.353,86.357,300999995.0
2005-08-23 19:30:00,86.375,86.375,86.354,86.375,1082999997.0
2005-08-23 19:31:00,86.365,86.37,86.343,86.353,459599999.0
2005-08-23 19:32:00,86.346,86.362,86.336,86.348,1232000007.0
2005-08-23 19:33:00,86.348,86.371,86.336,86.358,692699993.0
2005-08-23 19:34:00,86.375,86.389,86.36,86.367,1257599999.0
2005-08-23 19:35:00,86.387,86.397,86.353,86.364,903299996.0
2005-08-23 19:36:00,86.368,86.368,86.333,86.344,621199999.0
2005-08-23 19:37:00,86.373,86.379,86.354,86.354,203699999.0
2005-08-23 19:38:00,86.375,86.386,86.354,86.354,935599998.0
2005-08-23 19:39:00,86.348,86.367,86.343,86.359,713299994.0
2005-08-23 19:40:00,86.362,86.37,86.346,86.354,733899999.0
2005-08-23 19:41:00,86.363,86.368,86.333,86.362,1054300003.0
2005-08-23 19:42:00,86.366,86.377,86.354,86.363,1033099994.0
2005-08-23 19:43:00,86.367,86.386,86.353,86.371,374799998.0
2005-08-23 19:44:00,86.371,86.397,86.367,86.383,739399998.0
2005-08-23 19:45:00,86.379,86.38,86.346,86.368,342500001.0
2005-08-23 19:46:00,86.377,86.391,86.361,86.37,533799997.0
2005-08-23 19:47:00,86.373,86.392,86.358,86.374,309899999.0
2005-08-23 19:48:00,86.366,86.377,86.344,86.363,1021799999.0
2005-08-23 19:49:00,86.373,86.373,86.345,86.366,598200003.0
2005-08-23 19:50:00,86.345,86.365,86.34,86.36,493100008.0
2005-08-23 19:51:00,86.344,86.372,86.344,86.372,443199995.0
2005-08-23 19:52:00,86.359,86.38,86.356,86.373,407699998.0
2005-08-23 19:53:00,86.377,86.388,86.363,86.37,742799991.0
2005-08-23 19:54:00,86.39,86.405,86.372,86.379,645899995.0
2005-08-23 19:55:00,86.398,86.407,86.379,86.383,277999996.0
2005-08-23 19:56:00,86.4,86.411,86.384,86.385,312099997.0
2005-08-23 19:57:00,86.397,86.407,86.379,86.394,666199999.0
2005-08-23 19:58:00,86.376,86.398,86.371,86.398,942700005.0
2005-08-23 19:59:00,86.388,86.402,86.374,86.387,710099997.0
2005-08-23 20:00:00,86.37,86.385,86.37,86.385,442399998.0
2005-08-23 20:01:00,86.393,86.399,86.373,86.374,450699997.0
2005-08-23 20:02:00,86.37,86.39,86.365,86.385,541199999.0
2005-08-23 20:03:00,86.389,86.406,86.376,86.39,458500004.0
2005-08-23 20:04:00,86.385,86.398,86.374,86.392,488800002.0
2005-08-23 20:05:00,86.383,86.402,86.378,86.392,436200001.0
2005-08-23 20:06:00,86.387,86.406,86.367,86.367,647400000.0
2005-08-23 20:07:00,86.389,86.405,86.375,86.395,524700003.0
2005-08-23 20:08:00,86.387,86.406,86.373,86.406,814999999.0
2005-08-23 20:09:00,86.39,86.417,86.386,86.413,665499994.0
2005-08-23 20:10:00,86.404,86.417,86.392,86.405,647399995.0
2005-08-23 20:11:00,86.39,86.415,86.372,86.405,1531999999.0
2005-08-23 20:12:00,86.374,86.413,86.374,86.398,1574799992.0
2005-08-23 20:13:00,86.402,86.411,86.386,86.394,929500001.0
2005-08-23 20:14:00,86.385,86.406,86.366,86.4,572699999.0
2005-08-23 20:15:00,86.384,86.409,86.376,86.397,932699998.0
2005-08-23 20:16:00,86.4,86.414,86.386,86.387,1417100007.0
2005-08-23 20:17:00,86.394,86.415,86.393,86.408,215600001.0
2005-08-23 20:18:00,86.398,86.41,86.39,86.405,245300000.0
2005-08-23 20:19:00,86.402,86.407,86.375,86.381,1729599984.0
2005-08-23 20:20:00,86.394,86.406,86.38,86.385,1453199994.0
2005-08-23 20:21:00,86.384,86.404,86.383,86.403,419700001.0
2005-08-23 20:22:00,86.381,86.412,86.381,86.398,902599999.0
2005-08-23 20:23:00,86.38,86.392,86.359,86.376,857000001.0
2005-08-23 20:24:00,86.378,86.395,86.367,86.377,537000001.0
2005-08-23 20:25:00,86.377,86.395,86.363,86.387,750299999.0
2005-08-23 20:26:00,86.399,86.423,86.386,86.391,448699998.0
2005-08-23 20:27:00,86.408,86.417,86.386,86.398,1106199988.0
2005-08-23 20:28:00,86.413,86.425,86.396,86.408,2065699998.0
2005-08-23 20:30:00,86.4,86.412,86.381,86.401,1966899992.0
2005-08-23 20:31:00,86.404,86.427,86.395,86.427,1677899985.0
2005-08-23 20:32:00,86.43,86.43,86.41,86.41,590599993.0
2005-08-23 20:33:00,86.409,86.409,86.365,86.39,590599993.0
2005-08-23 20:34:00,86.404,86.418,86.386,86.39,451400002.0
2005-08-23 20:35:00,86.377,86.393,86.368,86.388,565499994.0
2005-08-23 20:36:00,86.399,86.411,86.385,86.397,508700000.0
2005-08-23 20:37:00,86.393,86.414,86.382,86.402,652999992.0
2005-08-23 20:38:00,86.389,86.418,86.386,86.404,1367200000.0
2005-08-23 20:39:00,86.402,86.408,86.38,86.387,1165099988.0
2005-08-23 20:40:00,86.408,86.425,86.393,86.412,1830500011.0
2005-08-23 20:41:00,86.411,86.428,86.399,86.428,897399993.0
2005-08-23 20:42:00,86.43,86.435,86.393,86.393,1005399995.0
2005-08-23 20:43:00,86.417,86.44,86.403,86.408,549500004.0
2005-08-23 20:44:00,86.422,86.439,86.407,86.415,1171099999.0
2005-08-23 20:45:00,86.411,86.431,86.402,86.421,1137600002.0
2005-08-23 20:46:00,86.411,86.438,86.404,86.422,660299994.0
2005-08-23 20:47:00,86.42,86.44,86.402,86.412,1395999990.0
2005-08-23 20:48:00,86.41,86.433,86.403,86.433,720199998.0
2005-08-23 20:49:00,86.425,86.445,86.418,86.44,714699996.0
2005-08-23 20:50:00,86.415,86.432,86.395,86.413,994100004.0
2005-08-23 20:51:00,86.401,86.422,86.389,86.414,908399992.0
2005-08-23 20:52:00,86.391,86.42,86.389,86.415,634299991.0
2005-08-23 20:53:00,86.408,86.408,86.376,86.39,1580299997.0
2005-08-23 20:54:00,86.39,86.422,86.39,86.413,382999998.0
2005-08-23 20:55:00,86.405,86.427,86.394,86.415,1046199996.0
2005-08-23 20:56:00,86.427,86.441,86.401,86.401,822499994.0
2005-08-23 20:57:00,86.426,86.44,86.409,86.422,1307599998.0
2005-08-23 20:58:00,86.44,86.44,86.43,86.44,493199998.0
2005-08-23 20:59:00,86.43,86.44,86.37,86.4,493199998.0
2005-08-23 21:00:00,86.39,86.41,86.39,86.4,493199998.0
2005-08-23 21:01:00,86.41,86.43,86.41,86.43,493199998.0
2005-08-23 21:02:00,86.393,86.418,86.383,86.418,493199998.0
2005-08-23 21:03:00,86.422,86.43,86.403,86.403,623999997.0
2005-08-23 21:04:00,86.418,86.45,86.406,86.426,374500002.0
2005-08-23 21:05:00,86.421,86.451,86.421,86.451,234999999.0
2005-08-23 21:06:00,86.426,86.447,86.418,86.447,589899990.0
2005-08-23 21:07:00,86.446,86.46,86.432,86.45,404999992.0
2005-08-23 21:08:00,86.429,86.451,86.42,86.431,609800005.0
2005-08-23 21:09:00,86.407,86.436,86.406,86.432,354499996.0
2005-08-23 21:10:00,86.44,86.451,86.432,86.432,384899996.0
2005-08-23 21:11:00,86.419,86.44,86.409,86.421,427100000.0
2005-08-23 21:12:00,86.391,86.42,86.391,86.413,468299999.0
2005-08-23 21:13:00,86.385,86.405,86.377,86.392,1068599990.0
2005-08-23 21:14:00,86.402,86.421,86.392,86.402,862299991.0
2005-08-23 21:15:00,86.392,86.406,86.375,86.387,973299994.0
2005-08-23 21:16:00,86.367,86.39,86.36,86.375,714000004.0
2005-08-23 21:17:00,86.375,86.402,86.368,86.377,1271799999.0
2005-08-23 21:18:00,86.374,86.393,86.365,86.378,740299991.0
2005-08-23 21:19:00,86.356,86.385,86.355,86.385,949699998.0
2005-08-23 21:20:00,86.387,86.392,86.359,86.362,1706399991.0
2005-08-23 21:21:00,86.38,86.385,86.356,86.363,1806499998.0
2005-08-23 21:22:00,86.379,86.409,86.369,86.381,1716999993.0
2005-08-23 21:23:00,86.386,86.412,86.369,86.403,983099999.0
2005-08-23 21:24:00,86.413,86.42,86.394,86.404,855900004.0
2005-08-23 21:25:00,86.406,86.418,86.39,86.394,1482200005.0
2005-08-23 21:26:00,86.415,86.425,86.4,86.4,591399999.0
2005-08-23 21:27:00,86.415,86.426,86.402,86.402,540299999.0
2005-08-23 21:28:00,86.416,86.422,86.401,86.407,327600000.0
2005-08-23 21:29:00,86.422,86.422,86.386,86.4,529100001.0
2005-08-23 21:30:00,86.407,86.42,86.389,86.415,423600002.0
2005-08-23 21:31:00,86.395,86.417,86.394,86.406,263400000.0
2005-08-23 21:32:00,86.394,86.402,86.372,86.39,1430000005.0
2005-08-23 21:33:00,86.367,86.388,86.362,86.371,286100001.0
2005-08-23 21:34:00,86.378,86.395,86.361,86.38,610299994.0
2005-08-23 21:35:00,86.372,86.382,86.36,86.366,407400001.0
2005-08-23 21:36:00,86.368,86.38,86.349,86.363,168999999.0
2005-08-23 21:37:00,86.378,86.38,86.356,86.37,532400002.0
2005-08-23 21:38:00,86.356,86.373,86.349,86.365,373100002.0
2005-08-23 21:39:00,86.362,86.379,86.34,86.368,246699997.0
2005-08-23 21:40:00,86.375,86.391,86.355,86.383,481499998.0
2005-08-23 21:41:00,86.385,86.39,86.36,86.36,382900003.0
2005-08-23 21:42:00,86.375,86.386,86.352,86.37,481199997.0
2005-08-23 21:43:00,86.38,86.38,86.349,86.362,525100000.0
2005-08-23 21:44:00,86.368,86.39,86.355,86.39,1454900004.0
2005-08-23 21:45:00,86.387,86.4,86.36,86.369,1082700000.0
2005-08-23 21:46:00,86.391,86.394,86.363,86.363,572999996.0
2005-08-23 21:47:00,86.387,86.401,86.374,86.378,817899998.0
2005-08-23 21:48:00,86.388,86.4,86.38,86.395,308599997.0
2005-08-23 21:49:00,86.397,86.398,86.362,86.366,772399994.0
2005-08-23 21:50:00,86.373,86.395,86.373,86.392,92500000.0
2005-08-23 21:51:00,86.374,86.386,86.356,86.373,384899999.0
2005-08-23 21:52:00,86.352,86.397,86.352,86.386,497200002.0
2005-08-23 21:53:00,86.39,86.39,86.369,86.37,208399996.0
2005-08-23 21:54:00,86.378,86.39,86.37,86.385,311999996.0
2005-08-23 21:55:00,86.389,86.403,86.378,86.386,188600001.0
2005-08-23 21:56:00,86.399,86.407,86.383,86.395,629899994.0
2005-08-23 21:57:00,86.407,86.407,86.385,86.387,182700000.0
2005-08-23 21:58:00,86.399,86.41,86.397,86.407,237799996.0
2005-08-23 21:59:00,86.396,86.405,86.369,86.392,574899998.0
2005-08-23 22:00:00,86.393,86.43,86.386,86.42,716199991.0
2005-08-23 22:01:00,86.402,86.423,86.393,86.421,899200004.0
2005-08-23 22:02:00,86.399,86.422,86.393,86.413,1381699998.0
2005-08-23 22:03:00,86.394,86.421,86.394,86.414,320699998.0
2005-08-23 22:04:00,86.419,86.428,86.397,86.401,878599998.0
2005-08-23 22:05:00,86.387,86.421,86.38,86.421,346399996.0
2005-08-23 22:06:00,86.421,86.426,86.4,86.411,292200000.0
2005-08-23 22:07:00,86.404,86.425,86.404,86.425,118300000.0
2005-08-23 22:08:00,86.417,86.43,86.4,86.42,214899998.0
2005-08-23 22:09:00,86.413,86.434,86.409,86.428,398499998.0
2005-08-23 22:10:00,86.432,86.434,86.4,86.4,210199997.0
2005-08-23 22:11:00,86.417,86.438,86.405,86.427,335200001.0
2005-08-23 22:12:00,86.427,86.439,86.392,86.417,372299997.0
2005-08-23 22:13:00,86.416,86.434,86.402,86.428,510599998.0
2005-08-23 22:14:00,86.423,86.43,86.403,86.412,159600001.0
2005-08-23 22:15:00,86.425,86.442,86.409,86.425,565199994.0
2005-08-23 22:16:00,86.421,86.421,86.392,86.396,359599993.0
2005-08-23 22:17:00,86.419,86.43,86.401,86.43,108300000.0
2005-08-23 22:18:00,86.423,86.425,86.397,86.397,240099998.0
2005-08-23 22:19:00,86.409,86.427,86.4,86.42,232199999.0
2005-08-23 22:20:00,86.425,86.43,86.41,86.419,177600001.0
2005-08-23 22:21:00,86.406,86.429,86.406,86.424,121300000.0
2005-08-23 22:22:00,86.43,86.43,86.404,86.404,324599999.0
2005-08-23 22:23:00,86.427,86.44,86.414,86.42,256499998.0
2005-08-23 22:24:00,86.43,86.457,86.43,86.431,148199999.0
2005-08-23 22:25:00,86.435,86.44,86.42,86.428,307600002.0
2005-08-23 22:26:00,86.43,86.433,86.411,86.415,90900000.0
2005-08-23 22:27:00,86.44,86.44,86.415,86.42,634299995.0
2005-08-23 22:28:00,86.422,86.445,86.419,86.443,303399997.0
2005-08-23 22:29:00,86.432,86.455,86.411,86.434,305300002.0
2005-08-23 22:30:00,86.433,86.457,86.426,86.457,546099998.0
2005-08-23 22:31:00,86.452,86.46,86.434,86.454,339399997.0
2005-08-23 22:32:00,86.431,86.46,86.431,86.453,239099997.0
2005-08-23 22:33:00,86.457,86.469,86.444,86.446,282700000.0
2005-08-23 22:34:00,86.44,86.463,86.431,86.446,451799995.0
2005-08-23 22:35:00,86.435,86.447,86.422,86.437,268299997.0
2005-08-23 22:36:00,86.436,86.436,86.405,86.415,528500003.0
2005-08-23 22:37:00,86.408,86.425,86.403,86.425,146400001.0
2005-08-23 22:38:00,86.425,86.425,86.404,86.404,244199998.0
2005-08-23 22:39:00,86.412,86.447,86.403,86.42,347300005.0
2005-08-23 22:40:00,86.43,86.45,86.417,86.424,433800000.0
2005-08-23 22:41:00,86.428,86.443,86.423,86.437,245599996.0
2005-08-23 22:42:00,86.437,86.437,86.405,86.407,261799998.0
2005-08-23 22:43:00,86.437,86.453,86.418,86.431,739999996.0
2005-08-23 22:44:00,86.434,86.453,86.422,86.44,446899997.0
2005-08-23 22:45:00,86.432,86.453,86.417,86.451,334700000.0
2005-08-23 22:46:00,86.436,86.455,86.427,86.447,384200000.0
2005-08-23 22:47:00,86.443,86.443,86.419,86.426,340800000.0
2005-08-23 22:48:00,86.427,86.448,86.404,86.433,677500000.0
2005-08-23 22:49:00,86.44,86.455,86.423,86.428,442099998.0
2005-08-23 22:50:00,86.443,86.455,86.43,86.45,211099996.0
2005-08-23 22:51:00,86.45,86.455,86.419,86.425,655300000.0
2005-08-23 22:52:00,86.445,86.47,86.445,86.459,145700001.0
2005-08-23 22:53:00,86.448,86.466,86.394,86.452,342199999.0
2005-08-23 22:54:00,86.45,86.46,86.43,86.439,280799998.0
2005-08-23 22:55:00,86.458,86.468,86.441,86.443,423600001.0
2005-08-23 22:56:00,86.44,86.464,86.44,86.461,138900000.0
2005-08-23 22:57:00,86.453,86.477,86.444,86.477,201000001.0
2005-08-23 22:58:00,86.476,86.483,86.465,86.478,117299999.0
2005-08-23 22:59:00,86.485,86.485,86.41,86.418,290299997.0
2005-08-23 23:00:00,86.478,86.496,86.458,86.458,236500000.0
2005-08-23 23:01:00,86.465,86.491,86.447,86.455,250299998.0
2005-08-23 23:02:00,86.474,86.487,86.456,86.476,303200005.0
2005-08-23 23:03:00,86.485,86.505,86.47,86.479,326200002.0
2005-08-23 23:04:00,86.517,86.522,86.477,86.49,240299998.0
2005-08-23 23:05:00,86.495,86.544,86.479,86.507,284800002.0
2005-08-23 23:06:00,86.5,86.528,86.489,86.516,248699999.0
2005-08-23 23:07:00,86.496,86.533,86.488,86.533,155200001.0
2005-08-23 23:08:00,86.518,86.56,86.511,86.523,374000008.0
2005-08-23 23:09:00,86.513,86.545,86.502,86.535,318699994.0
2005-08-23 23:10:00,86.522,86.554,86.514,86.514,316200001.0
2005-08-23 23:11:00,86.515,86.534,86.487,86.502,154200002.0
2005-08-23 23:12:00,86.503,86.546,86.498,86.543,286700000.0
2005-08-23 23:13:00,86.518,86.545,86.496,86.517,309600001.0
2005-08-23 23:14:00,86.541,86.552,86.508,86.536,167899998.0
2005-08-23 23:15:00,86.544,86.555,86.524,86.53,129400000.0
2005-08-23 23:16:00,86.543,86.561,86.524,86.539,245500001.0
2005-08-23 23:17:00,86.523,86.551,86.503,86.53,280699997.0
2005-08-23 23:18:00,86.547,86.554,86.513,86.513,120900001.0
2005-08-23 23:19:00,86.526,86.535,86.493,86.508,176899995.0
2005-08-23 23:20:00,86.5,86.555,86.482,86.536,148900002.0
2005-08-23 23:21:00,86.533,86.553,86.503,86.52,164600000.0
2005-08-23 23:22:00,86.547,86.55,86.485,86.485,189099998.0
2005-08-23 23:23:00,86.498,86.519,86.489,86.519,196000002.0
2005-08-23 23:24:00,86.524,86.553,86.523,86.535,277800002.0
2005-08-23 23:25:00,86.553,86.553,86.519,86.537,293199997.0
2005-08-23 23:26:00,86.524,86.541,86.51,86.532,111700000.0
2005-08-23 23:27:00,86.523,86.541,86.522,86.537,124799997.0
2005-08-23 23:28:00,86.535,86.546,86.524,86.543,150799999.0
2005-08-23 23:29:00,86.533,86.535,86.509,86.518,292100000.0
2005-08-23 23:30:00,86.528,86.547,86.524,86.524,209400001.0
2005-08-23 23:31:00,86.526,86.541,86.518,86.535,274799997.0
2005-08-23 23:32:00,86.515,86.537,86.515,86.528,224399999.0
2005-08-23 23:33:00,86.5,86.524,86.495,86.502,158899997.0
2005-08-23 23:34:00,86.509,86.509,86.475,86.485,253600002.0
2005-08-23 23:35:00,86.501,86.519,86.459,86.493,296299999.0
2005-08-23 23:36:00,86.525,86.531,86.512,86.512,192500001.0
2005-08-23 23:37:00,86.531,86.556,86.527,86.542,141900000.0
2005-08-23 23:38:00,86.55,86.555,86.527,86.537,205100004.0
2005-08-23 23:39:00,86.547,86.559,86.498,86.51,270199999.0
2005-08-23 23:40:00,86.494,86.516,86.491,86.513,340500000.0
2005-08-23 23:41:00,86.518,86.523,86.496,86.514,228699998.0
2005-08-23 23:42:00,86.522,86.522,86.492,86.492,240299999.0
2005-08-23 23:43:00,86.5,86.52,86.5,86.52,280299996.0
2005-08-23 23:44:00,86.508,86.514,86.471,86.497,321100004.0
2005-08-23 23:45:00,86.508,86.508,86.475,86.475,169400000.0
2005-08-23 23:46:00,86.485,86.49,86.472,86.478,32600001.0
2005-08-23 23:47:00,86.465,86.488,86.464,86.487,294999994.0
2005-08-23 23:48:00,86.47,86.49,86.47,86.49,274199998.0
2005-08-23 23:49:00,86.478,86.493,86.45,86.493,115599999.0
2005-08-23 23:50:00,86.469,86.5,86.469,86.5,290399999.0
2005-08-23 23:51:00,86.489,86.52,86.489,86.515,167999998.0
2005-08-23 23:52:00,86.502,86.526,86.502,86.52,249899996.0
2005-08-23 23:53:00,86.506,86.52,86.5,86.515,178399999.0
2005-08-23 23:54:00,86.51,86.53,86.507,86.53,186100000.0
2005-08-23 23:55:00,86.521,86.531,86.505,86.514,105800000.0
2005-08-23 23:56:00,86.529,86.543,86.51,86.52,235699997.0
2005-08-23 23:57:00,86.51,86.528,86.506,86.523,172099998.0
2005-08-23 23:58:00,86.503,86.52,86.496,86.499,61700000.0
2005-08-23 23:59:00,86.52,86.53,86.507,86.512,123600000.0
2005-08-24 00:00:00,86.535,86.541,86.502,86.515,323999998.0
2005-08-24 00:01:00,86.48,86.508,86.48,86.501,239200001.0
2005-08-24 00:02:00,86.506,86.52,86.496,86.52,131999999.0
2005-08-24 00:03:00,86.52,86.52,86.501,86.509,179200002.0
2005-08-24 00:04:00,86.515,86.523,86.5,86.506,202900001.0
2005-08-24 00:05:00,86.512,86.518,86.487,86.505,184699999.0
2005-08-24 00:06:00,86.515,86.52,86.49,86.506,217400002.0
2005-08-24 00:07:00,86.495,86.517,86.487,86.507,169199998.0
2005-08-24 00:08:00,86.494,86.507,86.478,86.481,268999998.0
2005-08-24 00:09:00,86.499,86.513,86.466,86.466,169499999.0
2005-08-24 00:10:00,86.507,86.509,86.491,86.491,45200000.0
2005-08-24 00:11:00,86.491,86.513,86.486,86.513,125100002.0
2005-08-24 00:12:00,86.516,86.516,86.472,86.472,260699999.0
2005-08-24 00:13:00,86.499,86.519,86.488,86.493,151400002.0
2005-08-24 00:14:00,86.509,86.517,86.492,86.512,138800001.0
2005-08-24 00:15:00,86.489,86.512,86.486,86.492,245199998.0
2005-08-24 00:16:00,86.515,86.52,86.495,86.507,226200002.0
2005-08-24 00:17:00,86.516,86.525,86.496,86.513,117800002.0
2005-08-24 00:18:00,86.487,86.506,86.487,86.502,38300000.0
2005-08-24 00:19:00,86.501,86.514,86.487,86.509,189199999.0
2005-08-24 00:20:00,86.507,86.512,86.489,86.492,210200003.0
2005-08-24 00:21:00,86.51,86.52,86.491,86.498,143199999.0
2005-08-24 00:22:00,86.502,86.521,86.5,86.518,154199999.0
2005-08-24 00:23:00,86.505,86.51,86.491,86.492,198700001.0
2005-08-24 00:24:00,86.496,86.51,86.474,86.5,134800000.0
2005-08-24 00:25:00,86.515,86.515,86.486,86.496,141500001.0
2005-08-24 00:26:00,86.499,86.517,86.49,86.495,298900001.0
2005-08-24 00:27:00,86.501,86.521,86.497,86.521,187199998.0
2005-08-24 00:28:00,86.514,86.533,86.512,86.527,233099999.0
2005-08-24 00:29:00,86.518,86.526,86.495,86.516,209800000.0
2005-08-24 00:30:00,86.517,86.522,86.497,86.51,78800000.0
2005-08-24 00:31:00,86.499,86.521,86.496,86.502,111299999.0
2005-08-24 00:32:00,86.496,86.521,86.489,86.515,210699999.0
2005-08-24 00:33:00,86.505,86.518,86.487,86.518,219400001.0
2005-08-24 00:34:00,86.502,86.522,86.476,86.502,242000001.0
2005-08-24 00:35:00,86.488,86.533,86.488,86.533,238099998.0
2005-08-24 00:36:00,86.537,86.538,86.507,86.538,287599999.0
2005-08-24 00:37:00,86.534,86.535,86.51,86.517,207400001.0
2005-08-24 00:38:00,86.516,86.53,86.509,86.513,144300001.0
2005-08-24 00:39:00,86.527,86.535,86.511,86.519,202399995.0
2005-08-24 00:40:00,86.512,86.526,86.495,86.522,167000004.0
2005-08-24 00:41:00,86.529,86.543,86.519,86.523,190399998.0
2005-08-24 00:42:00,86.509,86.533,86.508,86.531,208500003.0
2005-08-24 00:43:00,86.509,86.534,86.509,86.534,19100000.0
2005-08-24 00:44:00,86.522,86.522,86.491,86.491,168599999.0
2005-08-24 00:45:00,86.5,86.523,86.498,86.515,118299999.0
2005-08-24 00:46:00,86.5,86.525,86.496,86.525,262799997.0
2005-08-24 00:47:00,86.508,86.522,86.499,86.517,299200001.0
2005-08-24 00:48:00,86.507,86.507,86.477,86.477,338200004.0
2005-08-24 00:49:00,86.494,86.519,86.494,86.518,147699996.0
2005-08-24 00:50:00,86.5,86.518,86.496,86.518,230700002.0
2005-08-24 00:51:00,86.49,86.513,86.479,86.513,250600000.0
2005-08-24 00:52:00,86.51,86.51,86.483,86.49,207799997.0
2005-08-24 00:53:00,86.507,86.523,86.506,86.522,161499998.0
2005-08-24 00:54:00,86.516,86.516,86.484,86.485,216800000.0
2005-08-24 00:55:00,86.488,86.512,86.483,86.512,165999996.0
2005-08-24 00:56:00,86.5,86.51,86.482,86.493,169699998.0
2005-08-24 00:57:00,86.495,86.507,86.483,86.501,280199997.0
2005-08-24 00:58:00,86.492,86.503,86.479,86.494,88100000.0
2005-08-24 00:59:00,86.488,86.5,86.478,86.5,288700001.0
2005-08-24 01:00:00,86.471,86.505,86.471,86.501,319199999.0
2005-08-24 01:01:00,86.494,86.516,86.492,86.498,163799999.0
2005-08-24 01:02:00,86.509,86.518,86.486,86.504,227800002.0
2005-08-24 01:03:00,86.484,86.51,86.484,86.51,168999997.0
2005-08-24 01:04:00,86.492,86.514,86.492,86.511,112300000.0
2005-08-24 01:05:00,86.486,86.506,86.486,86.506,99100002.0
2005-08-24 01:06:00,86.487,86.514,86.486,86.506,213400001.0
2005-08-24 01:07:00,86.505,86.51,86.48,86.48,186699997.0
2005-08-24 01:08:00,86.51,86.51,86.493,86.499,152899999.0
2005-08-24 01:09:00,86.503,86.509,86.483,86.496,124199999.0
2005-08-24 01:10:00,86.507,86.507,86.48,86.48,145500001.0
2005-08-24 01:11:00,86.492,86.505,86.474,86.493,207999997.0
2005-08-24 01:12:00,86.487,86.502,86.474,86.48,249399998.0
2005-08-24 01:13:00,86.47,86.495,86.462,86.49,186799999.0
2005-08-24 01:14:00,86.47,86.49,86.461,86.48,108600000.0
2005-08-24 01:15:00,86.478,86.49,86.471,86.485,124600001.0
2005-08-24 01:16:00,86.49,86.495,86.471,86.471,212199998.0
2005-08-24 01:17:00,86.48,86.485,86.461,86.469,199200003.0
2005-08-24 01:18:00,86.475,86.488,86.467,86.483,80400000.0
2005-08-24 01:19:00,86.485,86.49,86.47,86.47,172400000.0
2005-08-24 01:20:00,86.482,86.5,86.467,86.47,228900000.0
2005-08-24 01:21:00,86.495,86.52,86.489,86.511,334900001.0
2005-08-24 01:22:00,86.515,86.523,86.49,86.5,265400001.0
2005-08-24 01:23:00,86.508,86.51,86.479,86.497,182900002.0
2005-08-24 01:24:00,86.501,86.519,86.489,86.489,173000001.0
2005-08-24 01:25:00,86.514,86.532,86.497,86.514,307999997.0
2005-08-24 01:26:00,86.516,86.538,86.508,86.533,188899998.0
2005-08-24 01:27:00,86.524,86.557,86.524,86.545,231399999.0
2005-08-24 01:28:00,86.546,86.567,86.537,86.557,162599998.0
2005-08-24 01:29:00,86.545,86.559,86.521,86.529,209099998.0
2005-08-24 01:30:00,86.55,86.551,86.526,86.53,316499999.0
2005-08-24 01:31:00,86.527,86.553,86.527,86.55,204200005.0
2005-08-24 01:32:00,86.527,86.542,86.524,86.535,231100004.0
2005-08-24 01:33:00,86.525,86.525,86.51,86.51,81200001.0
2005-08-24 01:34:00,86.522,86.526,86.502,86.505,484600001.0
2005-08-24 01:35:00,86.525,86.531,86.51,86.519,147400000.0
2005-08-24 01:36:00,86.534,86.534,86.51,86.51,179799999.0
2005-08-24 01:37:00,86.535,86.557,86.535,86.557,226800000.0
2005-08-24 01:38:00,86.565,86.565,86.532,86.543,167699998.0
2005-08-24 01:39:00,86.542,86.548,86.525,86.536,259600003.0
2005-08-24 01:40:00,86.54,86.564,86.537,86.549,121900001.0
2005-08-24 01:41:00,86.541,86.569,86.535,86.555,147200000.0
2005-08-24 01:42:00,86.53,86.55,86.514,86.533,60700000.0
2005-08-24 01:43:00,86.529,86.557,86.529,86.553,192100001.0
2005-08-24 01:44:00,86.547,86.547,86.515,86.518,242900003.0
2005-08-24 01:45:00,86.517,86.531,86.5,86.519,126100000.0
2005-08-24 01:46:00,86.53,86.558,86.526,86.539,200400001.0
2005-08-24 01:47:00,86.514,86.532,86.503,86.517,74199999.0
2005-08-24 01:48:00,86.523,86.541,86.501,86.531,301199997.0
2005-08-24 01:49:00,86.538,86.563,86.526,86.538,392499994.0
2005-08-24 01:50:00,86.541,86.563,86.519,86.538,299499997.0
2005-08-24 01:51:00,86.559,86.56,86.535,86.541,259299997.0
2005-08-24 01:52:00,86.552,86.582,86.552,86.575,167899998.0
2005-08-24 01:53:00,86.563,86.587,86.557,86.577,240199998.0
2005-08-24 01:54:00,86.578,86.578,86.547,86.547,299999995.0
2005-08-24 01:55:00,86.553,86.572,86.545,86.57,104799998.0
2005-08-24 01:56:00,86.568,86.573,86.542,86.555,258799998.0
2005-08-24 01:57:00,86.559,86.581,86.557,86.579,371700000.0
2005-08-24 01:58:00,86.561,86.58,86.55,86.558,402999998.0
2005-08-24 01:59:00,86.534,86.547,86.518,86.547,370600001.0
2005-08-24 02:00:00,86.549,86.553,86.531,86.533,155699997.0
2005-08-24 02:01:00,86.567,86.579,86.551,86.558,314400002.0
2005-08-24 02:02:00,86.581,86.591,86.566,86.566,216899999.0
2005-08-24 02:03:00,86.562,86.588,86.553,86.57,298200004.0
2005-08-24 02:04:00,86.568,86.568,86.542,86.562,190399998.0
2005-08-24 02:05:00,86.567,86.573,86.548,86.553,177700000.0
2005-08-24 02:06:00,86.558,86.589,86.558,86.577,152399998.0
2005-08-24 02:07:00,86.565,86.583,86.555,86.574,213699999.0
2005-08-24 02:08:00,86.559,86.614,86.559,86.614,283300004.0
2005-08-24 02:09:00,86.629,86.64,86.611,86.611,305999999.0
2005-08-24 02:10:00,86.6,86.626,86.6,86.604,217899998.0
2005-08-24 02:11:00,86.598,86.637,86.59,86.616,208400001.0
2005-08-24 02:12:00,86.61,86.61,86.587,86.589,167600000.0
2005-08-24 02:13:00,86.609,86.614,86.587,86.603,145200000.0
2005-08-24 02:14:00,86.601,86.628,86.591,86.624,298600000.0
2005-08-24 02:15:00,86.605,86.626,86.599,86.609,321100001.0
2005-08-24 02:16:00,86.58,86.605,86.567,86.581,271099996.0
2005-08-24 02:17:00,86.584,86.584,86.549,86.549,103499997.0
2005-08-24 02:18:00,86.547,86.57,86.544,86.57,169100002.0
2005-08-24 02:19:00,86.551,86.585,86.551,86.585,301099997.0
2005-08-24 02:20:00,86.585,86.59,86.57,86.578,126000002.0
2005-08-24 02:21:00,86.588,86.595,86.574,86.575,177300000.0
2005-08-24 02:22:00,86.568,86.587,86.561,86.583,221200000.0
2005-08-24 02:23:00,86.568,86.583,86.559,86.58,335799996.0
2005-08-24 02:24:00,86.583,86.604,86.577,86.577,225199999.0
2005-08-24 02:25:00,86.597,86.597,86.568,86.577,171599999.0
2005-08-24 02:26:00,86.596,86.605,86.571,86.59,225399999.0
2005-08-24 02:27:00,86.61,86.634,86.609,86.609,313099999.0
2005-08-24 02:28:00,86.621,86.637,86.603,86.626,338099999.0
2005-08-24 02:29:00,86.603,86.634,86.596,86.634,214399999.0
2005-08-24 02:30:00,86.634,86.646,86.592,86.592,192499999.0
2005-08-24 02:31:00,86.594,86.607,86.579,86.59,190400002.0
2005-08-24 02:32:00,86.584,86.609,86.578,86.59,287799999.0
2005-08-24 02:33:00,86.585,86.603,86.577,86.588,195300003.0
2005-08-24 02:34:00,86.553,86.602,86.553,86.595,181299998.0
2005-08-24 02:35:00,86.581,86.611,86.58,86.611,274699998.0
2005-08-24 02:36:00,86.616,86.633,86.602,86.603,256299995.0
2005-08-24 02:37:00,86.608,86.62,86.586,86.617,313100002.0
2005-08-24 02:38:00,86.596,86.624,86.593,86.603,184199999.0
2005-08-24 02:39:00,86.604,86.626,86.597,86.601,104399999.0
2005-08-24 02:40:00,86.582,86.592,86.565,86.58,262799999.0
2005-08-24 02:41:00,86.588,86.605,86.578,86.584,422199995.0
2005-08-24 02:42:00,86.568,86.591,86.566,86.575,352499996.0
2005-08-24 02:43:00,86.564,86.598,86.564,86.593,214300004.0
2005-08-24 02:44:00,86.609,86.64,86.599,86.606,252000001.0
2005-08-24 02:45:00,86.567,86.587,86.562,86.58,139300002.0
2005-08-24 02:46:00,86.573,86.591,86.559,86.573,293000006.0
2005-08-24 02:47:00,86.547,86.577,86.546,86.577,124200002.0
2005-08-24 02:48:00,86.577,86.58,86.546,86.55,281899995.0
2005-08-24 02:49:00,86.553,86.57,86.546,86.564,196500000.0
2005-08-24 02:50:00,86.555,86.58,86.547,86.575,299599998.0
2005-08-24 02:51:00,86.572,86.577,86.543,86.543,148599998.0
2005-08-24 02:52:00,86.569,86.569,86.541,86.543,214000007.0
2005-08-24 02:53:00,86.554,86.573,86.538,86.559,216800000.0
2005-08-24 02:54:00,86.563,86.575,86.539,86.562,188100003.0
2005-08-24 02:55:00,86.569,86.582,86.548,86.563,141199999.0
2005-08-24 02:56:00,86.561,86.577,86.559,86.573,369800002.0
2005-08-24 02:57:00,86.564,86.574,86.551,86.566,170099997.0
2005-08-24 02:58:00,86.575,86.575,86.554,86.56,178399997.0
2005-08-24 02:59:00,86.555,86.58,86.55,86.567,236799999.0
2005-08-24 03:00:00,86.545,86.563,86.524,86.545,257799997.0
2005-08-24 03:01:00,86.529,86.549,86.525,86.547,223000001.0
2005-08-24 03:02:00,86.536,86.549,86.522,86.522,216500000.0
2005-08-24 03:03:00,86.542,86.563,86.532,86.543,231800000.0
2005-08-24 03:04:00,86.549,86.551,86.521,86.53,242099998.0
2005-08-24 03:05:00,86.537,86.537,86.503,86.503,182599998.0
2005-08-24 03:06:00,86.51,86.531,86.509,86.509,251000001.0
2005-08-24 03:07:00,86.526,86.526,86.492,86.492,164300001.0
2005-08-24 03:08:00,86.523,86.523,86.499,86.503,247800005.0
2005-08-24 03:09:00,86.508,86.535,86.494,86.499,212400000.0
2005-08-24 03:10:00,86.494,86.503,86.477,86.489,410699997.0
2005-08-24 03:11:00,86.501,86.515,86.484,86.513,210299999.0
2005-08-24 03:12:00,86.514,86.529,86.501,86.502,189199999.0
2005-08-24 03:13:00,86.504,86.533,86.501,86.533,223300001.0
2005-08-24 03:14:00,86.524,86.556,86.524,86.556,178499996.0
2005-08-24 03:15:00,86.541,86.555,86.535,86.555,177600001.0
2005-08-24 03:16:00,86.537,86.553,86.533,86.538,107599998.0
2005-08-24 03:17:00,86.531,86.553,86.525,86.545,357900002.0
2005-08-24 03:18:00,86.528,86.545,86.522,86.54,35899999.0
2005-08-24 03:19:00,86.543,86.56,86.526,86.545,186999998.0
2005-08-24 03:20:00,86.549,86.549,86.511,86.511,112700000.0
2005-08-24 03:21:00,86.555,86.557,86.535,86.535,257200001.0
2005-08-24 03:22:00,86.547,86.556,86.531,86.537,138199999.0
2005-08-24 03:23:00,86.543,86.556,86.531,86.552,223400000.0
2005-08-24 03:24:00,86.557,86.571,86.541,86.553,269200005.0
2005-08-24 03:25:00,86.575,86.589,86.565,86.585,336100002.0
2005-08-24 03:26:00,86.576,86.592,86.574,86.592,184900003.0
2005-08-24 03:27:00,86.596,86.607,86.583,86.594,128599997.0
2005-08-24 03:28:00,86.601,86.601,86.584,86.584,68800000.0
2005-08-24 03:29:00,86.601,86.62,86.598,86.62,60600000.0
2005-08-24 03:30:00,86.625,86.625,86.597,86.597,187999998.0
2005-08-24 03:31:00,86.602,86.615,86.586,86.601,227000001.0
2005-08-24 03:32:00,86.602,86.617,86.585,86.606,367199998.0
2005-08-24 03:33:00,86.592,86.613,86.589,86.603,383799997.0
2005-08-24 03:34:00,86.584,86.607,86.578,86.606,155700002.0
2005-08-24 03:35:00,86.59,86.628,86.59,86.617,334900001.0
2005-08-24 03:36:00,86.617,86.621,86.595,86.595,226499995.0
2005-08-24 03:37:00,86.613,86.622,86.592,86.592,221699999.0
2005-08-24 03:38:00,86.616,86.645,86.597,86.625,175199998.0
2005-08-24 03:39:00,86.64,86.657,86.61,86.613,410200000.0
2005-08-24 03:40:00,86.604,86.641,86.604,86.641,247400003.0
2005-08-24 03:41:00,86.661,86.661,86.628,86.645,182600000.0
2005-08-24 03:42:00,86.644,86.65,86.626,86.628,171799997.0
2005-08-24 03:43:00,86.625,86.628,86.598,86.623,256800005.0
2005-08-24 03:44:00,86.609,86.65,86.585,86.65,254199997.0
2005-08-24 03:45:00,86.652,86.656,86.622,86.623,269600002.0
2005-08-24 03:46:00,86.644,86.675,86.627,86.653,152199996.0
2005-08-24 03:47:00,86.672,86.697,86.665,86.685,202100002.0
2005-08-24 03:48:00,86.662,86.692,86.646,86.663,157800003.0
2005-08-24 03:49:00,86.655,86.668,86.643,86.668,228600002.0
2005-08-24 03:50:00,86.653,86.68,86.648,86.673,196100001.0
2005-08-24 03:51:00,86.679,86.679,86.643,86.643,236199997.0
2005-08-24 03:52:00,86.663,86.673,86.648,86.658,345699999.0
2005-08-24 03:53:00,86.661,86.676,86.646,86.655,287400002.0
2005-08-24 03:54:00,86.662,86.692,86.662,86.679,145899999.0
2005-08-24 03:55:00,86.664,86.697,86.664,86.673,172599998.0
2005-08-24 03:56:00,86.685,86.702,86.68,86.685,200899997.0
2005-08-24 03:57:00,86.699,86.717,86.693,86.706,147100002.0
2005-08-24 03:58:00,86.701,86.702,86.668,86.668,180299997.0
2005-08-24 03:59:00,86.67,86.69,86.66,86.682,108000000.0
2005-08-24 04:00:00,86.67,86.684,86.65,86.665,97100000.0
2005-08-24 04:01:00,86.683,86.686,86.66,86.66,183500000.0
2005-08-24 04:02:00,86.66,86.676,86.654,86.673,200600004.0
2005-08-24 04:03:00,86.664,86.67,86.646,86.67,295699999.0
2005-08-24 04:04:00,86.658,86.696,86.658,86.692,269400006.0
2005-08-24 04:05:00,86.679,86.691,86.654,86.663,302199996.0
2005-08-24 04:06:00,86.672,86.694,86.647,86.679,192199998.0
2005-08-24 04:07:00,86.709,86.73,86.691,86.704,296199996.0
2005-08-24 04:08:00,86.719,86.73,86.706,86.717,181299999.0
2005-08-24 04:09:00,86.708,86.732,86.703,86.721,216300003.0
2005-08-24 04:10:00,86.704,86.725,86.701,86.714,208400000.0
2005-08-24 04:11:00,86.692,86.704,86.673,86.677,167100000.0
2005-08-24 04:12:00,86.673,86.718,86.673,86.718,191099997.0
2005-08-24 04:13:00,86.704,86.734,86.704,86.734,214399999.0
2005-08-24 04:14:00,86.701,86.729,86.692,86.713,221100001.0
2005-08-24 04:15:00,86.711,86.733,86.691,86.715,200500003.0
2005-08-24 04:16:00,86.718,86.767,86.718,86.767,216000001.0
2005-08-24 04:17:00,86.779,86.783,86.755,86.78,203299998.0
2005-08-24 04:18:00,86.749,86.778,86.745,86.778,305900003.0
2005-08-24 04:19:00,86.781,86.812,86.779,86.805,273099994.0
2005-08-24 04:20:00,86.801,86.821,86.781,86.796,222900003.0
2005-08-24 04:21:00,86.805,86.831,86.805,86.831,116400001.0
2005-08-24 04:22:00,86.834,86.855,86.821,86.855,234399994.0
2005-08-24 04:23:00,86.836,86.848,86.823,86.825,199699997.0
2005-08-24 04:24:00,86.83,86.83,86.807,86.808,210500000.0
2005-08-24 04:25:00,86.81,86.825,86.791,86.807,199399999.0
2005-08-24 04:26:00,86.808,86.812,86.794,86.812,120100003.0
2005-08-24 04:27:00,86.785,86.81,86.785,86.807,137099998.0
2005-08-24 04:28:00,86.802,86.812,86.784,86.807,318400003.0
2005-08-24 04:29:00,86.804,86.804,86.778,86.778,59500000.0
2005-08-24 04:30:00,86.788,86.794,86.768,86.784,168499997.0
2005-08-24 04:31:00,86.772,86.795,86.772,86.775,90700000.0
2005-08-24 04:32:00,86.798,86.811,86.785,86.797,237999998.0
2005-08-24 04:33:00,86.791,86.798,86.773,86.779,171399999.0
2005-08-24 04:34:00,86.804,86.805,86.781,86.805,154799999.0
2005-08-24 04:35:00,86.805,86.825,86.791,86.811,130500002.0
2005-08-24 04:36:00,86.82,86.82,86.8,86.803,123799999.0
2005-08-24 04:37:00,86.816,86.826,86.794,86.794,179800003.0
2005-08-24 04:38:00,86.81,86.817,86.787,86.792,191199999.0
2005-08-24 04:39:00,86.823,86.823,86.778,86.779,210400003.0
2005-08-24 04:40:00,86.799,86.823,86.798,86.81,169399999.0
2005-08-24 04:41:00,86.805,86.818,86.785,86.805,323599998.0
2005-08-24 04:42:00,86.811,86.825,86.791,86.818,145399999.0
2005-08-24 04:43:00,86.816,86.824,86.803,86.809,201599996.0
2005-08-24 04:44:00,86.832,86.834,86.805,86.805,182700000.0
2005-08-24 04:45:00,86.807,86.832,86.799,86.831,231899999.0
2005-08-24 04:46:00,86.828,86.828,86.795,86.799,243699999.0
2005-08-24 04:47:00,86.809,86.834,86.803,86.821,122499998.0
2005-08-24 04:48:00,86.819,86.838,86.811,86.838,219000004.0
2005-08-24 04:49:00,86.83,86.845,86.808,86.833,278499996.0
2005-08-24 04:50:00,86.821,86.847,86.811,86.83,279200001.0
2005-08-24 04:51:00,86.805,86.831,86.805,86.823,101200001.0
2005-08-24 04:52:00,86.826,86.842,86.815,86.832,98200004.0
2005-08-24 04:53:00,86.828,86.838,86.809,86.817,225399999.0
2005-08-24 04:54:00,86.816,86.832,86.798,86.818,169699998.0
2005-08-24 04:55:00,86.831,86.835,86.804,86.822,269099998.0
2005-08-24 04:56:00,86.813,86.837,86.802,86.823,227199998.0
2005-08-24 04:57:00,86.814,86.83,86.812,86.825,241300002.0
2005-08-24 04:58:00,86.808,86.822,86.797,86.799,180400000.0
2005-08-24 04:59:00,86.807,86.825,86.8,86.821,314499997.0
2005-08-24 05:00:00,86.815,86.826,86.8,86.815,215899997.0
2005-08-24 05:01:00,86.804,86.812,86.787,86.793,206099996.0
2005-08-24 05:02:00,86.768,86.79,86.741,86.778,197199998.0
2005-08-24 05:03:00,86.762,86.775,86.749,86.755,191599997.0
2005-08-24 05:04:00,86.757,86.782,86.754,86.765,191699999.0
2005-08-24 05:05:00,86.771,86.788,86.755,86.776,297500004.0
2005-08-24 05:06:00,86.781,86.781,86.748,86.781,199400001.0
2005-08-24 05:07:00,86.782,86.782,86.761,86.761,67100001.0
2005-08-24 05:08:00,86.772,86.776,86.754,86.776,130199999.0
2005-08-24 05:09:00,86.785,86.791,86.757,86.763,172999999.0
2005-08-24 05:10:00,86.775,86.78,86.743,86.775,229799998.0
2005-08-24 05:11:00,86.78,86.78,86.752,86.752,83399997.0
2005-08-24 05:12:00,86.775,86.79,86.764,86.764,234999999.0
2005-08-24 05:13:00,86.782,86.782,86.762,86.762,113499999.0
2005-08-24 05:14:00,86.76,86.787,86.76,86.787,114700001.0
2005-08-24 05:15:00,86.789,86.789,86.763,86.767,111600002.0
2005-08-24 05:16:00,86.788,86.808,86.788,86.796,202599997.0
2005-08-24 05:17:00,86.781,86.794,86.767,86.791,271000000.0
2005-08-24 05:18:00,86.802,86.814,86.781,86.797,282299998.0
2005-08-24 05:19:00,86.798,86.798,86.781,86.781,121500003.0
2005-08-24 05:20:00,86.784,86.796,86.781,86.791,85800002.0
2005-08-24 05:21:00,86.793,86.794,86.767,86.767,187800000.0
2005-08-24 05:22:00,86.77,86.79,86.762,86.766,184000001.0
2005-08-24 05:23:00,86.772,86.786,86.763,86.782,136600001.0
2005-08-24 05:24:00,86.785,86.791,86.768,86.778,238800002.0
2005-08-24 05:25:00,86.776,86.788,86.754,86.763,323599997.0
2005-08-24 05:26:00,86.784,86.793,86.769,86.786,199100002.0
2005-08-24 05:27:00,86.772,86.785,86.759,86.774,162200002.0
2005-08-24 05:28:00,86.761,86.784,86.755,86.769,319200000.0
2005-08-24 05:29:00,86.766,86.778,86.766,86.778,17300000.0
2005-08-24 05:30:00,86.763,86.783,86.762,86.77,239900004.0
2005-08-24 05:31:00,86.765,86.781,86.765,86.781,58100000.0
2005-08-24 05:32:00,86.768,86.783,86.765,86.783,224200003.0
2005-08-24 05:33:00,86.796,86.807,86.783,86.795,158499998.0
2005-08-24 05:34:00,86.806,86.812,86.789,86.793,135400000.0
2005-08-24 05:35:00,86.815,86.833,86.813,86.817,103100002.0
2005-08-24 05:36:00,86.836,86.845,86.821,86.823,186499998.0
2005-08-24 05:37:00,86.823,86.843,86.815,86.821,241499999.0
2005-08-24 05:38:00,86.818,86.849,86.818,86.849,239400003.0
2005-08-24 05:39:00,86.83,86.85,86.824,86.845,326300000.0
2005-08-24 05:40:00,86.837,86.837,86.8,86.808,122699999.0
2005-08-24 05:41:00,86.836,86.84,86.815,86.827,229400001.0
2005-08-24 05:42:00,86.818,86.818,86.792,86.801,110100002.0
2005-08-24 05:43:00,86.805,86.807,86.777,86.793,117899998.0
2005-08-24 05:44:00,86.785,86.809,86.777,86.793,144500002.0
2005-08-24 05:45:00,86.788,86.795,86.772,86.792,212299999.0
2005-08-24 05:46:00,86.781,86.806,86.775,86.785,198299999.0
2005-08-24 05:47:00,86.764,86.797,86.716,86.797,151699998.0
2005-08-24 05:48:00,86.8,86.8,86.774,86.774,112499998.0
2005-08-24 05:49:00,86.8,86.805,86.778,86.779,304500000.0
2005-08-24 05:50:00,86.78,86.799,86.775,86.797,111699997.0
2005-08-24 05:51:00,86.809,86.818,86.773,86.806,223000001.0
2005-08-24 05:52:00,86.828,86.86,86.811,86.839,236600001.0
2005-08-24 05:53:00,86.861,86.877,86.853,86.877,178900000.0
2005-08-24 05:54:00,86.866,86.893,86.866,86.872,224499996.0
2005-08-24 05:55:00,86.863,86.881,86.84,86.861,174099998.0
2005-08-24 05:56:00,86.889,86.908,86.873,86.894,189699997.0
2005-08-24 05:57:00,86.895,86.895,86.872,86.874,142400000.0
2005-08-24 05:58:00,86.891,86.911,86.87,86.888,274099998.0
2005-08-24 05:59:00,86.865,86.891,86.858,86.869,281299996.0
2005-08-24 06:00:00,86.832,86.865,86.832,86.857,251700002.0
2005-08-24 06:01:00,86.857,86.872,86.831,86.838,257199997.0
2005-08-24 06:02:00,86.844,86.864,86.839,86.839,252000000.0
2005-08-24 06:03:00,86.855,86.857,86.823,86.832,185199998.0
2005-08-24 06:04:00,86.825,86.825,86.803,86.803,56100001.0
2005-08-24 06:05:00,86.782,86.815,86.782,86.802,342600000.0
2005-08-24 06:06:00,86.799,86.811,86.778,86.806,316999998.0
2005-08-24 06:07:00,86.796,86.796,86.779,86.781,84899999.0
2005-08-24 06:08:00,86.779,86.789,86.761,86.774,209000000.0
2005-08-24 06:09:00,86.782,86.796,86.767,86.787,274299997.0
2005-08-24 06:10:00,86.785,86.79,86.764,86.764,235600001.0
2005-08-24 06:11:00,86.765,86.812,86.755,86.812,100100000.0
2005-08-24 06:12:00,86.786,86.807,86.773,86.794,295700005.0
2005-08-24 06:13:00,86.788,86.811,86.783,86.811,184000002.0
2005-08-24 06:14:00,86.815,86.828,86.792,86.792,173699996.0
2005-08-24 06:15:00,86.792,86.81,86.774,86.791,223599999.0
2005-08-24 06:16:00,86.789,86.81,86.789,86.81,70699999.0
2005-08-24 06:17:00,86.779,86.823,86.779,86.821,316700002.0
2005-08-24 06:18:00,86.796,86.813,86.772,86.794,38900000.0
2005-08-24 06:19:00,86.783,86.8,86.766,86.8,250200001.0
2005-08-24 06:20:00,86.793,86.813,86.79,86.796,92300001.0
2005-08-24 06:21:00,86.815,86.823,86.792,86.817,210700001.0
2005-08-24 06:22:00,86.806,86.821,86.804,86.819,55500000.0
2005-08-24 06:23:00,86.791,86.811,86.791,86.796,166199998.0
2005-08-24 06:24:00,86.787,86.799,86.777,86.795,40500000.0
2005-08-24 06:25:00,86.773,86.813,86.773,86.805,312600001.0
2005-08-24 06:26:00,86.79,86.804,86.79,86.804,40499999.0
2005-08-24 06:27:00,86.78,86.8,86.775,86.787,302099999.0
2005-08-24 06:28:00,86.792,86.806,86.766,86.786,204499998.0
2005-08-24 06:29:00,86.785,86.807,86.785,86.807,187899998.0
2005-08-24 06:30:00,86.771,86.795,86.762,86.762,226599996.0
2005-08-24 06:31:00,86.77,86.781,86.76,86.763,171500000.0
2005-08-24 06:32:00,86.788,86.79,86.765,86.785,270799996.0
2005-08-24 06:33:00,86.782,86.782,86.754,86.758,232800004.0
2005-08-24 06:34:00,86.754,86.774,86.746,86.758,206099999.0
2005-08-24 06:35:00,86.744,86.769,86.716,86.732,256800002.0
2005-08-24 06:36:00,86.728,86.735,86.692,86.692,259900000.0
2005-08-24 06:37:00,86.702,86.714,86.669,86.675,302599997.0
2005-08-24 06:38:00,86.677,86.718,86.677,86.718,84999998.0
2005-08-24 06:39:00,86.713,86.726,86.693,86.694,237399997.0
2005-08-24 06:40:00,86.693,86.704,86.68,86.689,289299995.0
2005-08-24 06:41:00,86.68,86.696,86.663,86.665,330500000.0
2005-08-24 06:42:00,86.678,86.691,86.665,86.668,238500002.0
2005-08-24 06:43:00,86.69,86.709,86.669,86.684,251400000.0
2005-08-24 06:44:00,86.676,86.692,86.669,86.69,261999998.0
2005-08-24 06:45:00,86.671,86.694,86.662,86.667,242099999.0
2005-08-24 06:46:00,86.643,86.664,86.634,86.654,314700002.0
2005-08-24 06:47:00,86.664,86.67,86.641,86.641,225899995.0
2005-08-24 06:48:00,86.666,86.683,86.657,86.666,231899997.0
2005-08-24 06:49:00,86.66,86.675,86.64,86.655,59200000.0
2005-08-24 06:50:00,86.641,86.672,86.641,86.658,193200003.0
2005-08-24 06:51:00,86.637,86.662,86.634,86.662,302499999.0
2005-08-24 06:52:00,86.646,86.666,86.625,86.648,135500000.0
2005-08-24 06:53:00,86.65,86.65,86.616,86.616,222600000.0
2005-08-24 06:54:00,86.621,86.644,86.618,86.639,370900002.0
2005-08-24 06:55:00,86.639,86.655,86.632,86.647,178000005.0
2005-08-24 06:56:00,86.62,86.643,86.611,86.628,231200000.0
2005-08-24 06:57:00,86.625,86.625,86.601,86.618,165100002.0
2005-08-24 06:58:00,86.613,86.641,86.599,86.632,319199996.0
2005-08-24 06:59:00,86.635,86.651,86.624,86.636,186899999.0
2005-08-24 07:00:00,86.616,86.636,86.594,86.612,135200000.0
2005-08-24 07:01:00,86.622,86.622,86.595,86.605,147800000.0
2005-08-24 07:02:00,86.603,86.62,86.597,86.61,203499998.0
2005-08-24 07:03:00,86.588,86.605,86.58,86.6,89399999.0
2005-08-24 07:04:00,86.588,86.61,86.586,86.603,240100001.0
2005-08-24 07:05:00,86.582,86.597,86.571,86.586,139900001.0
2005-08-24 07:06:00,86.583,86.583,86.561,86.583,175199999.0
2005-08-24 07:07:00,86.596,86.612,86.59,86.594,143499997.0
2005-08-24 07:08:00,86.609,86.609,86.582,86.582,170599998.0
2005-08-24 07:09:00,86.595,86.62,86.595,86.607,154399999.0
2005-08-24 07:10:00,86.607,86.607,86.585,86.585,91599999.0
2005-08-24 07:11:00,86.598,86.598,86.577,86.578,193900000.0
2005-08-24 07:12:00,86.589,86.626,86.589,86.609,222999996.0
2005-08-24 07:13:00,86.613,86.628,86.601,86.616,246899999.0
2005-08-24 07:14:00,86.604,86.626,86.599,86.613,405699996.0
2005-08-24 07:15:00,86.608,86.622,86.596,86.596,349500001.0
2005-08-24 07:16:00,86.61,86.62,86.59,86.607,198400001.0
2005-08-24 07:17:00,86.61,86.622,86.596,86.602,263199998.0
2005-08-24 07:18:00,86.615,86.623,86.602,86.604,238200000.0
2005-08-24 07:19:00,86.623,86.625,86.601,86.605,276100002.0
2005-08-24 07:20:00,86.609,86.609,86.579,86.584,199800002.0
2005-08-24 07:21:00,86.588,86.605,86.578,86.594,256300000.0
2005-08-24 07:22:00,86.586,86.609,86.585,86.59,209900000.0
2005-08-24 07:23:00,86.591,86.606,86.574,86.579,235299999.0
2005-08-24 07:24:00,86.598,86.598,86.568,86.579,280200000.0
2005-08-24 07:25:00,86.586,86.604,86.575,86.588,177199997.0
2005-08-24 07:26:00,86.573,86.588,86.543,86.588,241499997.0
2005-08-24 07:27:00,86.58,86.594,86.561,86.569,256399999.0
2005-08-24 07:28:00,86.591,86.593,86.572,86.577,178999999.0
2005-08-24 07:29:00,86.586,86.605,86.574,86.595,259699998.0
2005-08-24 07:30:00,86.598,86.598,86.573,86.573,123400003.0
2005-08-24 07:31:00,86.587,86.599,86.566,86.583,301899999.0
2005-08-24 07:32:00,86.575,86.575,86.548,86.553,262900003.0
2005-08-24 07:33:00,86.583,86.599,86.548,86.599,82500000.0
2005-08-24 07:34:00,86.577,86.613,86.577,86.605,182299998.0
2005-08-24 07:35:00,86.605,86.616,86.587,86.602,263000001.0
2005-08-24 07:36:00,86.62,86.628,86.596,86.604,272499998.0
2005-08-24 07:37:00,86.623,86.628,86.604,86.613,237900001.0
2005-08-24 07:38:00,86.614,86.631,86.593,86.615,241900003.0
2005-08-24 07:39:00,86.616,86.629,86.605,86.622,310000002.0
2005-08-24 07:40:00,86.601,86.621,86.595,86.595,77199998.0
2005-08-24 07:41:00,86.613,86.613,86.584,86.595,112999999.0
2005-08-24 07:42:00,86.59,86.615,86.584,86.602,203899998.0
2005-08-24 07:43:00,86.597,86.597,86.569,86.572,216299996.0
2005-08-24 07:44:00,86.584,86.595,86.572,86.592,204800000.0
2005-08-24 07:45:00,86.579,86.599,86.563,86.576,344199999.0
2005-08-24 07:46:00,86.59,86.607,86.558,86.587,234699998.0
2005-08-24 07:47:00,86.595,86.6,86.58,86.589,174299999.0
2005-08-24 07:48:00,86.6,86.606,86.584,86.584,140799999.0
2005-08-24 07:49:00,86.572,86.591,86.569,86.586,223300002.0
2005-08-24 07:50:00,86.583,86.592,86.567,86.575,168100000.0
2005-08-24 07:51:00,86.599,86.599,86.573,86.573,228799998.0
2005-08-24 07:52:00,86.586,86.597,86.566,86.575,252400000.0
2005-08-24 07:53:00,86.577,86.606,86.577,86.592,268400000.0
2005-08-24 07:54:00,86.599,86.611,86.587,86.594,163800003.0
2005-08-24 07:55:00,86.612,86.612,86.582,86.583,237099995.0
2005-08-24 07:56:00,86.58,86.595,86.58,86.595,22400000.0
2005-08-24 07:57:00,86.592,86.609,86.575,86.576,152699999.0
2005-08-24 07:58:00,86.572,86.607,86.572,86.606,178300000.0
2005-08-24 07:59:00,86.586,86.6,86.578,86.595,217900000.0
2005-08-24 08:00:00,86.594,86.618,86.586,86.615,177799999.0
2005-08-24 08:01:00,86.617,86.628,86.594,86.594,147099998.0
2005-08-24 08:02:00,86.609,86.622,86.6,86.615,164500001.0
2005-08-24 08:03:00,86.6,86.603,86.575,86.585,296200002.0
2005-08-24 08:04:00,86.613,86.627,86.599,86.613,186900003.0
2005-08-24 08:05:00,86.627,86.633,86.603,86.603,236699998.0
2005-08-24 08:06:00,86.609,86.621,86.597,86.597,133800001.0
2005-08-24 08:07:00,86.611,86.638,86.593,86.616,277900001.0
2005-08-24 08:08:00,86.626,86.626,86.595,86.597,186999998.0
2005-08-24 08:09:00,86.575,86.607,86.575,86.607,245999996.0
2005-08-24 08:10:00,86.59,86.604,86.572,86.587,271000002.0
2005-08-24 08:11:00,86.59,86.608,86.577,86.577,146800001.0
2005-08-24 08:12:00,86.58,86.602,86.58,86.595,210399998.0
2005-08-24 08:13:00,86.583,86.597,86.562,86.58,309799996.0
2005-08-24 08:14:00,86.587,86.587,86.559,86.56,284800000.0
2005-08-24 08:15:00,86.57,86.591,86.56,86.56,252600003.0
2005-08-24 08:16:00,86.59,86.59,86.556,86.556,128000000.0
2005-08-24 08:17:00,86.581,86.581,86.558,86.558,216700002.0
2005-08-24 08:18:00,86.56,86.586,86.56,86.575,261900000.0
2005-08-24 08:19:00,86.579,86.589,86.548,86.57,211699999.0
2005-08-24 08:20:00,86.585,86.592,86.563,86.563,113999999.0
2005-08-24 08:21:00,86.591,86.595,86.572,86.58,235399996.0
2005-08-24 08:22:00,86.584,86.599,86.572,86.577,189000000.0
2005-08-24 08:23:00,86.571,86.595,86.565,86.583,191399998.0
2005-08-24 08:24:00,86.592,86.606,86.572,86.572,272600002.0
2005-08-24 08:25:00,86.579,86.601,86.572,86.576,189499999.0
2005-08-24 08:26:00,86.58,86.58,86.554,86.559,185599996.0
2005-08-24 08:27:00,86.582,86.59,86.562,86.57,261099997.0
2005-08-24 08:28:00,86.58,86.594,86.561,86.577,229500002.0
2005-08-24 08:29:00,86.578,86.603,86.574,86.587,129700000.0
2005-08-24 08:30:00,86.584,86.602,86.579,86.59,176000000.0
2005-08-24 08:31:00,86.598,86.598,86.569,86.578,174399998.0
2005-08-24 08:32:00,86.591,86.61,86.574,86.6,182999999.0
2005-08-24 08:33:00,86.607,86.614,86.57,86.584,191900007.0
2005-08-24 08:34:00,86.58,86.581,86.555,86.564,191399999.0
2005-08-24 08:35:00,86.564,86.586,86.562,86.586,189300000.0
2005-08-24 08:36:00,86.581,86.614,86.581,86.597,345000003.0
2005-08-24 08:37:00,86.585,86.59,86.562,86.563,251399999.0
2005-08-24 08:38:00,86.572,86.596,86.559,86.583,250299998.0
2005-08-24 08:39:00,86.57,86.602,86.57,86.6,216900003.0
2005-08-24 08:40:00,86.59,86.59,86.555,86.555,155300000.0
2005-08-24 08:41:00,86.544,86.576,86.54,86.576,207400002.0
2005-08-24 08:42:00,86.576,86.576,86.546,86.554,373600005.0
2005-08-24 08:43:00,86.557,86.573,86.544,86.559,213199997.0
2005-08-24 08:44:00,86.57,86.58,86.538,86.538,203800001.0
2005-08-24 08:45:00,86.554,86.578,86.547,86.578,299300003.0
2005-08-24 08:46:00,86.571,86.592,86.567,86.584,314800001.0
2005-08-24 08:47:00,86.562,86.59,86.562,86.58,234600005.0
2005-08-24 08:48:00,86.567,86.594,86.561,86.572,255799999.0
2005-08-24 08:49:00,86.559,86.579,86.555,86.57,270100006.0
2005-08-24 08:50:00,86.528,86.565,86.528,86.563,136400001.0
2005-08-24 08:51:00,86.565,86.576,86.518,86.518,293799996.0
2005-08-24 08:52:00,86.545,86.565,86.537,86.552,229600003.0
2005-08-24 08:53:00,86.556,86.556,86.516,86.518,361000003.0
2005-08-24 08:54:00,86.53,86.559,86.53,86.548,151899999.0
2005-08-24 08:55:00,86.531,86.561,86.531,86.561,119099998.0
2005-08-24 08:56:00,86.562,86.562,86.528,86.534,226499997.0
2005-08-24 08:57:00,86.529,86.565,86.529,86.565,270699996.0
2005-08-24 08:58:00,86.568,86.568,86.54,86.542,257000001.0
2005-08-24 08:59:00,86.55,86.555,86.53,86.538,218999998.0
2005-08-24 09:00:00,86.542,86.563,86.53,86.563,289100000.0
2005-08-24 09:01:00,86.536,86.554,86.516,86.527,230400000.0
2005-08-24 09:02:00,86.52,86.535,86.514,86.53,211500000.0
2005-08-24 09:03:00,86.533,86.535,86.508,86.508,173500000.0
2005-08-24 09:04:00,86.511,86.53,86.495,86.505,203799997.0
2005-08-24 09:05:00,86.517,86.544,86.511,86.536,128899998.0
2005-08-24 09:06:00,86.513,86.526,86.491,86.51,260499998.0
2005-08-24 09:07:00,86.505,86.531,86.499,86.516,265899999.0
2005-08-24 09:08:00,86.483,86.528,86.483,86.516,245200000.0
2005-08-24 09:09:00,86.5,86.529,86.5,86.526,270399998.0
2005-08-24 09:10:00,86.509,86.521,86.494,86.506,221400000.0
2005-08-24 09:11:00,86.517,86.517,86.491,86.494,136400000.0
2005-08-24 09:12:00,86.509,86.521,86.495,86.505,241999998.0
2005-08-24 09:13:00,86.503,86.503,86.462,86.464,226700001.0
2005-08-24 09:14:00,86.472,86.491,86.453,86.475,190299997.0
2005-08-24 09:15:00,86.492,86.492,86.466,86.466,159300000.0
2005-08-24 09:16:00,86.476,86.497,86.467,86.487,111600000.0
2005-08-24 09:17:00,86.479,86.479,86.445,86.456,242599998.0
2005-08-24 09:18:00,86.456,86.48,86.455,86.455,223200000.0
2005-08-24 09:19:00,86.461,86.47,86.441,86.452,95499999.0
2005-08-24 09:20:00,86.454,86.467,86.436,86.456,362100002.0
2005-08-24 09:21:00,86.46,86.463,86.435,86.442,166300000.0
2005-08-24 09:22:00,86.46,86.481,86.444,86.465,264599997.0
2005-08-24 09:23:00,86.464,86.491,86.464,86.491,272300002.0
2005-08-24 09:24:00,86.499,86.515,86.485,86.485,305499997.0
2005-08-24 09:25:00,86.497,86.511,86.468,86.489,403400001.0
2005-08-24 09:26:00,86.504,86.508,86.488,86.497,57200000.0
2005-08-24 09:27:00,86.506,86.521,86.496,86.496,250199999.0
2005-08-24 09:28:00,86.489,86.521,86.486,86.502,302699999.0
2005-08-24 09:29:00,86.51,86.521,86.501,86.505,172100000.0
2005-08-24 09:30:00,86.513,86.529,86.497,86.527,311900002.0
2005-08-24 09:31:00,86.527,86.532,86.513,86.516,69199998.0
2005-08-24 09:32:00,86.533,86.546,86.518,86.529,244599998.0
2005-08-24 09:33:00,86.534,86.563,86.521,86.548,158300002.0
2005-08-24 09:34:00,86.552,86.563,86.534,86.534,170899998.0
2005-08-24 09:35:00,86.542,86.551,86.524,86.525,158199997.0
2005-08-24 09:36:00,86.539,86.555,86.524,86.538,205500000.0
2005-08-24 09:37:00,86.521,86.547,86.517,86.543,169600000.0
2005-08-24 09:38:00,86.517,86.542,86.508,86.542,334099999.0
2005-08-24 09:39:00,86.543,86.543,86.507,86.522,183799998.0
2005-08-24 09:40:00,86.525,86.532,86.515,86.517,113399999.0
2005-08-24 09:41:00,86.541,86.541,86.51,86.518,209800000.0
2005-08-24 09:42:00,86.529,86.566,86.526,86.566,274200002.0
2005-08-24 09:43:00,86.54,86.547,86.52,86.544,327599999.0
2005-08-24 09:44:00,86.535,86.566,86.524,86.542,224099996.0
2005-08-24 09:45:00,86.559,86.57,86.545,86.561,250399999.0
2005-08-24 09:46:00,86.561,86.561,86.539,86.54,210599999.0
2005-08-24 09:47:00,86.53,86.564,86.53,86.564,105799999.0
2005-08-24 09:48:00,86.57,86.584,86.558,86.57,241600001.0
2005-08-24 09:49:00,86.579,86.603,86.571,86.587,120700000.0
2005-08-24 09:50:00,86.587,86.59,86.567,86.571,248799999.0
2005-08-24 09:51:00,86.577,86.604,86.577,86.595,154999997.0
2005-08-24 09:52:00,86.589,86.623,86.589,86.605,71700000.0
2005-08-24 09:53:00,86.597,86.613,86.581,86.602,211499998.0
2005-08-24 09:54:00,86.613,86.616,86.599,86.599,233599997.0
2005-08-24 09:55:00,86.586,86.616,86.586,86.599,333999999.0
2005-08-24 09:56:00,86.582,86.604,86.579,86.593,229699999.0
2005-08-24 09:57:00,86.59,86.604,86.577,86.582,381199996.0
2005-08-24 09:58:00,86.562,86.605,86.562,86.605,136500001.0
2005-08-24 09:59:00,86.598,86.599,86.559,86.559,182300000.0
2005-08-24 10:00:00,86.582,86.607,86.562,86.607,205000001.0
2005-08-24 10:01:00,86.619,86.622,86.58,86.58,327400004.0
2005-08-24 10:02:00,86.6,86.618,86.593,86.601,154599998.0
2005-08-24 10:03:00,86.618,86.642,86.608,86.622,267299999.0
2005-08-24 10:04:00,86.638,86.669,86.634,86.661,230099999.0
2005-08-24 10:05:00,86.649,86.683,86.646,86.656,224099996.0
2005-08-24 10:06:00,86.649,86.671,86.648,86.671,165000001.0
2005-08-24 10:07:00,86.662,86.69,86.653,86.677,343400001.0
2005-08-24 10:08:00,86.659,86.691,86.659,86.67,228300000.0
2005-08-24 10:09:00,86.679,86.69,86.666,86.675,143399999.0
2005-08-24 10:10:00,86.67,86.677,86.646,86.658,236899996.0
2005-08-24 10:11:00,86.658,86.676,86.647,86.655,162800000.0
2005-08-24 10:12:00,86.618,86.651,86.618,86.64,188799996.0
2005-08-24 10:13:00,86.65,86.659,86.628,86.646,187400000.0
2005-08-24 10:14:00,86.653,86.674,86.648,86.664,108699998.0
2005-08-24 10:15:00,86.657,86.677,86.645,86.677,191199997.0
2005-08-24 10:16:00,86.673,86.689,86.654,86.671,165799997.0
2005-08-24 10:17:00,86.683,86.719,86.677,86.688,124000001.0
2005-08-24 10:18:00,86.69,86.707,86.683,86.695,176399999.0
2005-08-24 10:19:00,86.684,86.684,86.662,86.664,388100001.0
2005-08-24 10:20:00,86.66,86.675,86.633,86.646,199300001.0
2005-08-24 10:21:00,86.656,86.669,86.638,86.638,303899997.0
2005-08-24 10:22:00,86.637,86.642,86.614,86.626,360000003.0
2005-08-24 10:23:00,86.608,86.635,86.602,86.612,145599998.0
2005-08-24 10:24:00,86.611,86.611,86.578,86.587,116200000.0
2005-08-24 10:25:00,86.578,86.598,86.578,86.59,206799997.0
2005-08-24 10:26:00,86.588,86.606,86.581,86.595,231499998.0
2005-08-24 10:27:00,86.583,86.609,86.583,86.597,95899998.0
2005-08-24 10:28:00,86.573,86.602,86.573,86.602,186499998.0
2005-08-24 10:29:00,86.591,86.591,86.565,86.565,265900001.0
2005-08-24 10:30:00,86.57,86.589,86.559,86.574,168099998.0
2005-08-24 10:31:00,86.567,86.583,86.534,86.569,186499999.0
2005-08-24 10:32:00,86.557,86.573,86.549,86.556,152600000.0
2005-08-24 10:33:00,86.587,86.587,86.566,86.568,222899999.0
2005-08-24 10:34:00,86.58,86.603,86.567,86.582,260699995.0
2005-08-24 10:35:00,86.574,86.605,86.568,86.586,346099999.0
2005-08-24 10:36:00,86.594,86.613,86.572,86.603,278800001.0
2005-08-24 10:37:00,86.573,86.605,86.567,86.584,233099997.0
2005-08-24 10:38:00,86.55,86.572,86.547,86.56,214399996.0
2005-08-24 10:39:00,86.556,86.572,86.549,86.572,146300002.0
2005-08-24 10:40:00,86.565,86.581,86.55,86.553,165900000.0
2005-08-24 10:41:00,86.569,86.582,86.555,86.569,156899999.0
2005-08-24 10:42:00,86.558,86.594,86.558,86.583,207199998.0
2005-08-24 10:43:00,86.57,86.587,86.542,86.555,226799997.0
2005-08-24 10:44:00,86.565,86.583,86.549,86.57,295500000.0
2005-08-24 10:45:00,86.582,86.584,86.568,86.572,216399996.0
2005-08-24 10:46:00,86.566,86.583,86.561,86.577,273100001.0
2005-08-24 10:47:00,86.578,86.586,86.561,86.578,294400004.0
2005-08-24 10:48:00,86.567,86.567,86.528,86.533,150999998.0
2005-08-24 10:49:00,86.56,86.572,86.552,86.572,143500000.0
2005-08-24 10:50:00,86.57,86.578,86.554,86.568,260399998.0
2005-08-24 10:51:00,86.555,86.574,86.548,86.551,272299999.0
2005-08-24 10:52:00,86.544,86.574,86.539,86.566,284000002.0
2005-08-24 10:53:00,86.561,86.577,86.55,86.577,129699998.0
2005-08-24 10:54:00,86.559,86.582,86.532,86.577,286299997.0
2005-08-24 10:55:00,86.585,86.601,86.56,86.586,211199999.0
2005-08-24 10:56:00,86.614,86.622,86.59,86.609,185499995.0
2005-08-24 10:57:00,86.61,86.633,86.608,86.633,173499998.0
2005-08-24 10:58:00,86.635,86.644,86.614,86.625,253199997.0
2005-08-24 10:59:00,86.618,86.621,86.598,86.598,265899997.0
2005-08-24 11:00:00,86.603,86.614,86.588,86.588,132900001.0
2005-08-24 11:01:00,86.623,86.623,86.586,86.6,217000000.0
2005-08-24 11:02:00,86.618,86.642,86.605,86.624,318199998.0
2005-08-24 11:03:00,86.639,86.657,86.628,86.645,181599999.0
2005-08-24 11:04:00,86.66,86.663,86.627,86.627,184900002.0
2005-08-24 11:05:00,86.622,86.648,86.612,86.632,411400002.0
2005-08-24 11:06:00,86.622,86.641,86.61,86.633,162300000.0
2005-08-24 11:07:00,86.64,86.65,86.627,86.632,89599999.0
2005-08-24 11:08:00,86.654,86.66,86.634,86.639,154399998.0
2005-08-24 11:09:00,86.633,86.648,86.632,86.648,230200003.0
2005-08-24 11:10:00,86.652,86.659,86.634,86.634,213799998.0
2005-08-24 11:11:00,86.611,86.654,86.611,86.634,326699996.0
2005-08-24 11:12:00,86.642,86.666,86.636,86.641,195000000.0
2005-08-24 11:13:00,86.654,86.665,86.636,86.65,200500005.0
2005-08-24 11:14:00,86.673,86.687,86.667,86.683,373900001.0
2005-08-24 11:15:00,86.654,86.677,86.652,86.675,381800002.0
2005-08-24 11:16:00,86.685,86.694,86.669,86.67,257400002.0
2005-08-24 11:17:00,86.692,86.694,86.669,86.672,273999998.0
2005-08-24 11:18:00,86.667,86.694,86.657,86.674,328799999.0
2005-08-24 11:19:00,86.667,86.701,86.667,86.681,297300002.0
2005-08-24 11:20:00,86.678,86.707,86.671,86.707,460899999.0
2005-08-24 11:21:00,86.698,86.714,86.676,86.697,354799997.0
2005-08-24 11:22:00,86.692,86.707,86.677,86.695,161000004.0
2005-08-24 11:23:00,86.693,86.709,86.679,86.691,125099998.0
2005-08-24 11:24:00,86.685,86.698,86.67,86.698,219399998.0
2005-08-24 11:25:00,86.678,86.693,86.658,86.692,208800003.0
2005-08-24 11:26:00,86.7,86.705,86.673,86.68,349100000.0
2005-08-24 11:27:00,86.694,86.695,86.664,86.664,269300000.0
2005-08-24 11:28:00,86.68,86.706,86.673,86.677,223200001.0
2005-08-24 11:29:00,86.703,86.714,86.681,86.697,216499997.0
2005-08-24 11:30:00,86.706,86.717,86.69,86.704,327599998.0
2005-08-24 11:31:00,86.71,86.722,86.696,86.699,169299998.0
2005-08-24 11:32:00,86.71,86.724,86.691,86.723,264099996.0
2005-08-24 11:33:00,86.718,86.724,86.678,86.678,247399996.0
2005-08-24 11:34:00,86.685,86.72,86.685,86.716,262200000.0
2005-08-24 11:35:00,86.719,86.723,86.695,86.721,160099999.0
2005-08-24 11:36:00,86.704,86.722,86.686,86.701,199000000.0
2005-08-24 11:37:00,86.698,86.702,86.674,86.68,202200001.0
2005-08-24 11:38:00,86.7,86.711,86.678,86.678,238900004.0
2005-08-24 11:39:00,86.685,86.691,86.666,86.675,262200003.0
2005-08-24 11:40:00,86.686,86.714,86.686,86.711,348499997.0
2005-08-24 11:41:00,86.712,86.722,86.688,86.688,281599996.0
2005-08-24 11:42:00,86.685,86.701,86.662,86.675,238699999.0
2005-08-24 11:43:00,86.689,86.704,86.676,86.676,195399999.0
2005-08-24 11:44:00,86.665,86.695,86.665,86.682,307200003.0
2005-08-24 11:45:00,86.676,86.69,86.663,86.673,223099998.0
2005-08-24 11:46:00,86.641,86.673,86.641,86.671,233699999.0
2005-08-24 11:47:00,86.645,86.66,86.634,86.653,300999996.0
2005-08-24 11:48:00,86.641,86.67,86.631,86.649,167799996.0
2005-08-24 11:49:00,86.641,86.654,86.623,86.625,351900001.0
2005-08-24 11:50:00,86.624,86.661,86.624,86.652,233300000.0
2005-08-24 11:51:00,86.642,86.668,86.642,86.663,81000001.0
2005-08-24 11:52:00,86.663,86.688,86.653,86.679,293199999.0
2005-08-24 11:53:00,86.674,86.676,86.647,86.664,324599997.0
2005-08-24 11:54:00,86.651,86.668,86.645,86.661,106799999.0
2005-08-24 11:55:00,86.655,86.655,86.633,86.633,167600001.0
2005-08-24 11:56:00,86.655,86.655,86.622,86.622,158399999.0
2005-08-24 11:57:00,86.596,86.619,86.58,86.59,183000001.0
2005-08-24 11:58:00,86.567,86.61,86.567,86.605,199699999.0
2005-08-24 11:59:00,86.612,86.628,86.588,86.588,238699998.0
2005-08-24 12:00:00,86.585,86.624,86.577,86.615,254000000.0
2005-08-24 12:01:00,86.605,86.624,86.595,86.605,194999999.0
2005-08-24 12:02:00,86.618,86.633,86.575,86.615,113000000.0
2005-08-24 12:03:00,86.619,86.646,86.611,86.646,331599997.0
2005-08-24 12:04:00,86.651,86.651,86.629,86.639,208500000.0
2005-08-24 12:05:00,86.626,86.672,86.626,86.647,184900000.0
2005-08-24 12:06:00,86.652,86.678,86.632,86.663,208099999.0
2005-08-24 12:07:00,86.67,86.679,86.653,86.66,378099998.0
2005-08-24 12:08:00,86.679,86.715,86.679,86.707,201299998.0
2005-08-24 12:09:00,86.701,86.711,86.684,86.686,131599996.0
2005-08-24 12:10:00,86.672,86.696,86.672,86.687,229900002.0
2005-08-24 12:11:00,86.682,86.692,86.652,86.672,102600000.0
2005-08-24 12:12:00,86.664,86.695,86.656,86.673,302300006.0
2005-08-24 12:13:00,86.689,86.722,86.685,86.688,357300001.0
2005-08-24 12:14:00,86.712,86.713,86.689,86.696,372099995.0
2005-08-24 12:15:00,86.702,86.703,86.667,86.671,198999998.0
2005-08-24 12:16:00,86.673,86.712,86.673,86.709,223500004.0
2005-08-24 12:17:00,86.716,86.726,86.69,86.69,254500002.0
2005-08-24 12:18:00,86.719,86.729,86.691,86.691,247100000.0
2005-08-24 12:19:00,86.722,86.75,86.713,86.725,249800001.0
2005-08-24 12:20:00,86.74,86.747,86.725,86.735,210500000.0
2005-08-24 12:21:00,86.74,86.74,86.709,86.709,278899996.0
2005-08-24 12:22:00,86.706,86.707,86.686,86.689,30300000.0
2005-08-24 12:23:00,86.707,86.724,86.701,86.707,227099994.0
2005-08-24 12:24:00,86.73,86.73,86.699,86.708,177199999.0
2005-08-24 12:25:00,86.69,86.716,86.685,86.703,148699998.0
2005-08-24 12:26:00,86.712,86.716,86.684,86.699,186599999.0
2005-08-24 12:27:00,86.681,86.698,86.673,86.685,230900000.0
2005-08-24 12:28:00,86.666,86.692,86.666,86.674,417500002.0
2005-08-24 12:29:00,86.693,86.722,86.68,86.707,314300001.0
2005-08-24 12:30:00,86.695,86.72,86.693,86.712,247199995.0
2005-08-24 12:31:00,86.707,86.723,86.692,86.711,220699999.0
2005-08-24 12:32:00,86.708,86.735,86.708,86.735,297599996.0
2005-08-24 12:33:00,86.707,86.725,86.703,86.715,165100001.0
2005-08-24 12:34:00,86.718,86.718,86.695,86.695,153499997.0
2005-08-24 12:35:00,86.703,86.715,86.684,86.701,218499996.0
2005-08-24 12:36:00,86.701,86.719,86.686,86.704,159199998.0
2005-08-24 12:37:00,86.702,86.712,86.678,86.697,480500003.0
2005-08-24 12:38:00,86.712,86.712,86.687,86.694,154500000.0
2005-08-24 12:39:00,86.703,86.722,86.688,86.712,171599997.0
2005-08-24 12:40:00,86.713,86.713,86.687,86.705,267000001.0
2005-08-24 12:41:00,86.714,86.725,86.701,86.709,113699999.0
2005-08-24 12:42:00,86.696,86.696,86.667,86.68,148699999.0
2005-08-24 12:43:00,86.688,86.688,86.661,86.663,195900001.0
2005-08-24 12:44:00,86.675,86.675,86.65,86.65,95400002.0
2005-08-24 12:45:00,86.675,86.705,86.659,86.669,252400000.0
2005-08-24 12:46:00,86.668,86.701,86.668,86.695,432699996.0
2005-08-24 12:47:00,86.675,86.709,86.675,86.704,212299998.0
2005-08-24 12:48:00,86.71,86.712,86.686,86.687,263699999.0
2005-08-24 12:49:00,86.688,86.698,86.682,86.697,37400000.0
2005-08-24 12:50:00,86.708,86.708,86.68,86.685,324799998.0
2005-08-24 12:51:00,86.683,86.703,86.672,86.69,328399998.0
2005-08-24 12:52:00,86.659,86.689,86.659,86.682,201100002.0
2005-08-24 12:53:00,86.677,86.682,86.616,86.616,195100002.0
2005-08-24 12:54:00,86.66,86.683,86.657,86.683,166499999.0
2005-08-24 12:55:00,86.645,86.672,86.645,86.672,48800000.0
2005-08-24 12:56:00,86.662,86.663,86.637,86.643,191200004.0
2005-08-24 12:57:00,86.638,86.667,86.638,86.667,101000001.0
2005-08-24 12:58:00,86.664,86.667,86.645,86.645,213800005.0
2005-08-24 12:59:00,86.653,86.682,86.648,86.648,258400004.0
2005-08-24 13:00:00,86.665,86.687,86.654,86.679,459099998.0
2005-08-24 13:01:00,86.665,86.688,86.659,86.682,307299999.0
2005-08-24 13:02:00,86.677,86.681,86.653,86.661,178099999.0
2005-08-24 13:03:00,86.673,86.682,86.653,86.68,97200000.0
2005-08-24 13:04:00,86.668,86.687,86.656,86.658,241300003.0
2005-08-24 13:05:00,86.672,86.672,86.648,86.648,239399997.0
2005-08-24 13:06:00,86.661,86.674,86.643,86.673,208499995.0
2005-08-24 13:07:00,86.64,86.675,86.639,86.658,224399999.0
2005-08-24 13:08:00,86.661,86.702,86.661,86.702,96200002.0
2005-08-24 13:09:00,86.669,86.691,86.666,86.685,273399995.0
2005-08-24 13:10:00,86.672,86.688,86.662,86.663,116400000.0
2005-08-24 13:11:00,86.665,86.697,86.664,86.691,127800000.0
2005-08-24 13:12:00,86.693,86.694,86.673,86.68,285599998.0
2005-08-24 13:13:00,86.681,86.703,86.678,86.693,247800001.0
2005-08-24 13:14:00,86.693,86.695,86.667,86.675,252800000.0
2005-08-24 13:15:00,86.684,86.693,86.65,86.65,78600000.0
2005-08-24 13:16:00,86.683,86.684,86.65,86.67,168600000.0
2005-08-24 13:17:00,86.676,86.676,86.619,86.65,216400000.0
2005-08-24 13:18:00,86.658,86.67,86.652,86.655,42300000.0
2005-08-24 13:19:00,86.652,86.675,86.652,86.665,253700000.0
2005-08-24 13:20:00,86.658,86.658,86.64,86.64,68599998.0
2005-08-24 13:21:00,86.622,86.639,86.614,86.626,183500002.0
2005-08-24 13:22:00,86.612,86.637,86.612,86.634,235200004.0
2005-08-24 13:23:00,86.619,86.655,86.619,86.655,123199999.0
2005-08-24 13:24:00,86.658,86.66,86.639,86.66,241200002.0
2005-08-24 13:25:00,86.646,86.674,86.645,86.658,350199999.0
2005-08-24 13:26:00,86.655,86.669,86.645,86.668,313100004.0
2005-08-24 13:27:00,86.663,86.694,86.663,86.686,151900003.0
2005-08-24 13:28:00,86.694,86.694,86.665,86.667,301799999.0
2005-08-24 13:29:00,86.682,86.693,86.671,86.684,288000000.0
2005-08-24 13:30:00,86.663,86.677,86.643,86.666,141999997.0
2005-08-24 13:31:00,86.665,86.665,86.643,86.651,177000002.0
2005-08-24 13:32:00,86.639,86.668,86.639,86.667,181599999.0
2005-08-24 13:33:00,86.649,86.663,86.635,86.641,261500001.0
2005-08-24 13:34:00,86.621,86.661,86.621,86.639,168300001.0
2005-08-24 13:35:00,86.641,86.667,86.632,86.652,369099994.0
2005-08-24 13:36:00,86.667,86.667,86.64,86.658,155900002.0
2005-08-24 13:37:00,86.651,86.663,86.639,86.658,122700001.0
2005-08-24 13:38:00,86.67,86.67,86.636,86.636,230899998.0
2005-08-24 13:39:00,86.668,86.668,86.638,86.651,215699999.0
2005-08-24 13:40:00,86.651,86.666,86.642,86.657,195200001.0
2005-08-24 13:41:00,86.65,86.675,86.65,86.667,355700001.0
2005-08-24 13:42:00,86.654,86.676,86.649,86.668,301200003.0
2005-08-24 13:43:00,86.666,86.666,86.639,86.64,230299994.0
2005-08-24 13:44:00,86.646,86.658,86.638,86.653,251200001.0
2005-08-24 13:45:00,86.649,86.649,86.608,86.608,186099999.0
2005-08-24 13:46:00,86.611,86.65,86.611,86.646,156400000.0
2005-08-24 13:47:00,86.627,86.66,86.627,86.657,262800004.0
2005-08-24 13:48:00,86.646,86.654,86.626,86.65,231799998.0
2005-08-24 13:49:00,86.635,86.659,86.635,86.654,157199999.0
2005-08-24 13:50:00,86.655,86.66,86.637,86.644,345900003.0
2005-08-24 13:51:00,86.632,86.659,86.632,86.657,193299996.0
2005-08-24 13:52:00,86.65,86.658,86.631,86.639,327499997.0
2005-08-24 13:53:00,86.628,86.658,86.628,86.656,330700000.0
2005-08-24 13:54:00,86.656,86.674,86.641,86.662,318099995.0
2005-08-24 13:55:00,86.675,86.68,86.657,86.658,225399996.0
2005-08-24 13:56:00,86.672,86.678,86.655,86.665,93099998.0
2005-08-24 13:57:00,86.674,86.675,86.647,86.653,255700001.0
2005-08-24 13:58:00,86.674,86.684,86.657,86.67,242299998.0
2005-08-24 13:59:00,86.688,86.692,86.67,86.675,139099999.0
2005-08-24 14:00:00,86.67,86.691,86.657,86.687,247100001.0
2005-08-24 14:01:00,86.688,86.693,86.67,86.681,215199999.0
2005-08-24 14:02:00,86.66,86.679,86.637,86.657,121299999.0
2005-08-24 14:03:00,86.642,86.667,86.639,86.649,158500001.0
2005-08-24 14:04:00,86.666,86.669,86.633,86.633,353699999.0
2005-08-24 14:05:00,86.672,86.692,86.661,86.691,315100000.0
2005-08-24 14:06:00,86.691,86.712,86.674,86.694,194400001.0
2005-08-24 14:07:00,86.699,86.699,86.666,86.666,215599998.0
2005-08-24 14:08:00,86.687,86.693,86.665,86.676,142999998.0
2005-08-24 14:09:00,86.669,86.687,86.658,86.673,170899998.0
2005-08-24 14:10:00,86.671,86.683,86.637,86.666,169300000.0
2005-08-24 14:11:00,86.668,86.677,86.653,86.656,132599999.0
2005-08-24 14:12:00,86.655,86.668,86.644,86.661,74599999.0
2005-08-24 14:13:00,86.667,86.668,86.637,86.644,223299997.0
2005-08-24 14:14:00,86.638,86.679,86.638,86.661,296699998.0
2005-08-24 14:15:00,86.648,86.678,86.648,86.678,207099998.0
2005-08-24 14:16:00,86.656,86.68,86.656,86.675,284300001.0
2005-08-24 14:17:00,86.657,86.681,86.656,86.669,194199998.0
2005-08-24 14:18:00,86.662,86.682,86.652,86.674,233700001.0
2005-08-24 14:19:00,86.68,86.687,86.662,86.675,221699999.0
2005-08-24 14:20:00,86.67,86.686,86.655,86.677,311699996.0
2005-08-24 14:21:00,86.683,86.695,86.67,86.68,259799996.0
2005-08-24 14:22:00,86.677,86.693,86.658,86.685,230999999.0
2005-08-24 14:23:00,86.677,86.71,86.667,86.677,338499999.0
2005-08-24 14:24:00,86.685,86.705,86.677,86.697,105499999.0
2005-08-24 14:25:00,86.7,86.7,86.663,86.669,198399998.0
2005-08-24 14:26:00,86.687,86.695,86.67,86.67,196300001.0
2005-08-24 14:27:00,86.673,86.697,86.673,86.696,185300000.0
2005-08-24 14:28:00,86.692,86.692,86.655,86.67,56400000.0
2005-08-24 14:29:00,86.677,86.691,86.663,86.67,283999999.0
2005-08-24 14:30:00,86.684,86.723,86.682,86.718,293900001.0
2005-08-24 14:31:00,86.733,86.778,86.688,86.778,327299999.0
2005-08-24 14:32:00,86.755,86.787,86.718,86.735,210399998.0
2005-08-24 14:33:00,86.753,86.78,86.742,86.76,174799999.0
2005-08-24 14:34:00,86.765,86.799,86.761,86.791,231499998.0
2005-08-24 14:35:00,86.797,86.817,86.763,86.817,279399998.0
2005-08-24 14:36:00,86.792,86.818,86.785,86.813,260399996.0
2005-08-24 14:37:00,86.81,86.822,86.789,86.8,346299997.0
2005-08-24 14:38:00,86.798,86.809,86.775,86.783,306800001.0
2005-08-24 14:39:00,86.814,86.814,86.757,86.772,246700000.0
2005-08-24 14:40:00,86.797,86.807,86.772,86.787,233999997.0
2005-08-24 14:41:00,86.808,86.83,86.79,86.797,106799999.0
2005-08-24 14:42:00,86.777,86.802,86.777,86.801,187700003.0
2005-08-24 14:43:00,86.798,86.815,86.79,86.814,177399997.0
2005-08-24 14:44:00,86.811,86.816,86.786,86.806,217799999.0
2005-08-24 14:45:00,86.797,86.807,86.777,86.794,251899998.0
2005-08-24 14:46:00,86.773,86.783,86.753,86.77,199199998.0
2005-08-24 14:47:00,86.777,86.799,86.767,86.792,300800002.0
2005-08-24 14:48:00,86.787,86.806,86.778,86.788,186499998.0
2005-08-24 14:49:00,86.796,86.803,86.777,86.777,230699997.0
2005-08-24 14:50:00,86.799,86.81,86.775,86.783,288800001.0
2005-08-24 14:51:00,86.804,86.823,86.791,86.806,249000003.0
2005-08-24 14:52:00,86.795,86.812,86.776,86.794,233399999.0
2005-08-24 14:53:00,86.786,86.812,86.786,86.806,177000000.0
2005-08-24 14:54:00,86.82,86.82,86.784,86.797,272900003.0
2005-08-24 14:55:00,86.818,86.831,86.799,86.824,312899998.0
2005-08-24 14:56:00,86.817,86.838,86.81,86.813,261200002.0
2005-08-24 14:57:00,86.831,86.835,86.805,86.812,301999999.0
2005-08-24 14:58:00,86.831,86.854,86.826,86.854,189700001.0
2005-08-24 14:59:00,86.819,86.872,86.786,86.844,174400000.0
2005-08-24 15:00:00,86.888,86.922,86.881,86.922,213600000.0
2005-08-24 15:01:00,86.946,87.0,86.946,87.0,193099999.0
2005-08-24 15:02:00,86.991,87.027,86.985,87.027,155500001.0
2005-08-24 15:03:00,87.034,87.05,87.012,87.023,200700002.0
2005-08-24 15:04:00,87.022,87.051,87.02,87.047,214299998.0
2005-08-24 15:05:00,87.024,87.039,87.014,87.023,223700002.0
2005-08-24 15:06:00,87.03,87.049,87.012,87.03,249099996.0
2005-08-24 15:07:00,87.012,87.033,87.008,87.017,36700000.0
2005-08-24 15:08:00,87.007,87.031,86.999,87.017,155200002.0
2005-08-24 15:09:00,87.004,87.023,86.976,86.976,287799998.0
2005-08-24 15:10:00,86.994,87.007,86.972,87.007,153400001.0
2005-08-24 15:11:00,86.992,87.015,86.992,86.998,39499999.0
2005-08-24 15:12:00,87.005,87.006,86.977,86.993,154199998.0
2005-08-24 15:13:00,86.996,87.035,86.994,87.035,189900000.0
2005-08-24 15:14:00,87.045,87.053,87.027,87.045,339199999.0
2005-08-24 15:15:00,87.041,87.056,87.007,87.042,234299999.0
2005-08-24 15:16:00,87.046,87.059,87.024,87.029,423500002.0
2005-08-24 15:17:00,87.038,87.038,87.007,87.021,328400002.0
2005-08-24 15:18:00,87.032,87.038,87.009,87.009,123900000.0
2005-08-24 15:19:00,87.004,87.021,86.976,86.993,286600000.0
2005-08-24 15:20:00,86.987,86.988,86.951,86.973,258199997.0
2005-08-24 15:21:00,86.975,86.975,86.936,86.946,72300000.0
2005-08-24 15:22:00,86.966,86.981,86.913,86.96,165399996.0
2005-08-24 15:23:00,86.984,86.994,86.959,86.969,468100005.0
2005-08-24 15:24:00,86.985,86.985,86.956,86.956,280700000.0
2005-08-24 15:25:00,86.958,86.977,86.955,86.962,163200001.0
2005-08-24 15:26:00,86.951,86.968,86.945,86.963,311799996.0
2005-08-24 15:27:00,86.957,86.974,86.945,86.959,289999996.0
2005-08-24 15:28:00,86.956,86.971,86.945,86.971,203000000.0
2005-08-24 15:29:00,86.977,87.0,86.962,86.978,110599999.0
2005-08-24 15:30:00,87.005,87.008,86.979,86.979,308199994.0
2005-08-24 15:31:00,86.987,86.995,86.971,86.977,136899998.0
2005-08-24 15:32:00,86.97,86.999,86.968,86.978,196000000.0
2005-08-24 15:33:00,87.0,87.014,86.993,87.006,105400001.0
2005-08-24 15:34:00,87.013,87.047,86.998,87.017,335200002.0
2005-08-24 15:35:00,87.022,87.022,86.973,86.973,231699994.0
2005-08-24 15:36:00,86.997,87.0,86.979,86.98,223199998.0
2005-08-24 15:37:00,86.987,87.001,86.972,86.99,249800000.0
2005-08-24 15:38:00,86.982,86.993,86.964,86.973,180499999.0
2005-08-24 15:39:00,86.987,86.987,86.962,86.962,112299999.0
2005-08-24 15:40:00,86.974,86.988,86.964,86.982,303400001.0
2005-08-24 15:41:00,86.972,86.989,86.963,86.976,203699998.0
2005-08-24 15:42:00,86.972,86.982,86.958,86.962,106200001.0
2005-08-24 15:43:00,86.976,86.976,86.945,86.945,188300000.0
2005-08-24 15:44:00,86.949,86.958,86.92,86.955,271700003.0
2005-08-24 15:45:00,86.956,86.961,86.939,86.942,260399997.0
2005-08-24 15:46:00,86.971,86.971,86.947,86.947,146400001.0
2005-08-24 15:47:00,86.956,86.961,86.931,86.934,341400005.0
2005-08-24 15:48:00,86.945,86.964,86.945,86.963,256399997.0
2005-08-24 15:49:00,86.951,86.977,86.951,86.973,317799999.0
2005-08-24 15:50:00,86.971,86.971,86.952,86.952,182200000.0
2005-08-24 15:51:00,86.963,86.976,86.955,86.967,346399995.0
2005-08-24 15:52:00,86.956,86.965,86.934,86.964,252100002.0
2005-08-24 15:53:00,86.946,86.981,86.938,86.955,359699994.0
2005-08-24 15:54:00,86.976,86.976,86.93,86.957,173300000.0
2005-08-24 15:55:00,86.982,86.988,86.965,86.975,177700000.0
2005-08-24 15:56:00,86.968,86.984,86.941,86.953,293899998.0
2005-08-24 15:57:00,86.957,86.99,86.957,86.99,223799998.0
2005-08-24 15:58:00,86.962,87.016,86.962,87.001,241099996.0
2005-08-24 15:59:00,87.012,87.043,87.012,87.028,319299995.0
2005-08-24 16:00:00,87.031,87.037,87.008,87.019,168900002.0
2005-08-24 16:01:00,87.025,87.028,86.999,87.0,259999996.0
2005-08-24 16:02:00,86.992,87.01,86.985,86.998,92199999.0
2005-08-24 16:03:00,86.981,87.004,86.981,87.004,156300002.0
2005-08-24 16:04:00,86.978,87.001,86.975,86.991,191599996.0
2005-08-24 16:05:00,86.98,86.993,86.959,86.977,208100001.0
2005-08-24 16:06:00,86.994,87.009,86.979,86.989,366800001.0
2005-08-24 16:07:00,86.994,87.008,86.976,86.989,148199998.0
2005-08-24 16:08:00,86.995,87.021,86.989,87.016,401600001.0
2005-08-24 16:09:00,87.001,87.03,87.001,87.03,186600000.0
2005-08-24 16:10:00,87.023,87.045,87.018,87.025,192800000.0
2005-08-24 16:11:00,87.049,87.055,87.029,87.055,138999998.0
2005-08-24 16:12:00,87.07,87.091,87.062,87.078,157799997.0
2005-08-24 16:13:00,87.098,87.105,87.04,87.105,161799999.0
2005-08-24 16:14:00,87.099,87.103,87.073,87.077,199199999.0
2005-08-24 16:15:00,87.1,87.125,87.092,87.1,254100000.0
2005-08-24 16:16:00,87.098,87.11,87.085,87.107,301300001.0
2005-08-24 16:17:00,87.098,87.127,87.071,87.096,190099999.0
2005-08-24 16:18:00,87.138,87.152,87.127,87.127,236599997.0
2005-08-24 16:19:00,87.126,87.134,87.108,87.108,227700002.0
2005-08-24 16:20:00,87.103,87.121,87.089,87.117,250099998.0
2005-08-24 16:21:00,87.1,87.118,87.094,87.112,327699999.0
2005-08-24 16:22:00,87.097,87.113,87.086,87.099,163100003.0
2005-08-24 16:23:00,87.09,87.107,87.067,87.076,325199996.0
2005-08-24 16:24:00,87.086,87.1,87.079,87.092,137599999.0
2005-08-24 16:25:00,87.072,87.093,87.061,87.093,227199999.0
2005-08-24 16:26:00,87.091,87.102,87.073,87.08,153999999.0
2005-08-24 16:27:00,87.09,87.091,87.049,87.07,342599996.0
2005-08-24 16:28:00,87.071,87.088,87.067,87.08,190199998.0
2005-08-24 16:29:00,87.068,87.069,87.04,87.04,161299998.0
2005-08-24 16:30:00,87.055,87.084,87.055,87.083,270599999.0
2005-08-24 16:31:00,87.069,87.087,87.052,87.081,376100009.0
2005-08-24 16:32:00,87.074,87.083,87.056,87.083,153800001.0
2005-08-24 16:33:00,87.072,87.091,87.062,87.07,254800001.0
2005-08-24 16:34:00,87.083,87.091,87.061,87.084,328299999.0
2005-08-24 16:35:00,87.065,87.086,87.06,87.078,270900000.0
2005-08-24 16:36:00,87.067,87.092,87.052,87.091,330999994.0
2005-08-24 16:37:00,87.083,87.085,87.06,87.067,288399996.0
2005-08-24 16:38:00,87.059,87.067,87.045,87.045,376700001.0
2005-08-24 16:39:00,87.049,87.088,87.048,87.088,205499999.0
2005-08-24 16:40:00,87.095,87.116,87.095,87.113,178799998.0
2005-08-24 16:41:00,87.099,87.116,87.073,87.092,150399998.0
2005-08-24 16:42:00,87.071,87.101,87.071,87.093,220799997.0
2005-08-24 16:43:00,87.064,87.105,87.064,87.092,226000002.0
2005-08-24 16:44:00,87.083,87.1,87.062,87.075,213100000.0
2005-08-24 16:45:00,87.083,87.085,87.064,87.077,478100004.0
2005-08-24 16:46:00,87.067,87.08,87.054,87.075,136599999.0
2005-08-24 16:47:00,87.078,87.084,87.059,87.079,295599999.0
2005-08-24 16:48:00,87.069,87.093,87.064,87.085,250099998.0
2005-08-24 16:49:00,87.057,87.092,87.057,87.086,153599999.0
2005-08-24 16:50:00,87.074,87.086,87.064,87.077,91499999.0
2005-08-24 16:51:00,87.072,87.088,87.054,87.075,88800000.0
2005-08-24 16:52:00,87.069,87.079,87.044,87.051,316200002.0
2005-08-24 16:53:00,87.063,87.082,87.048,87.062,194500003.0
2005-08-24 16:54:00,87.045,87.073,87.045,87.06,213699999.0
2005-08-24 16:55:00,87.057,87.062,87.036,87.036,301500001.0
2005-08-24 16:56:00,87.056,87.056,86.997,86.999,160999999.0
2005-08-24 16:57:00,86.998,87.024,86.995,87.004,256400003.0
2005-08-24 16:58:00,87.018,87.035,87.006,87.02,271099996.0
2005-08-24 16:59:00,86.997,87.04,86.997,87.037,110200001.0
2005-08-24 17:00:00,87.003,87.028,86.994,87.012,157900001.0
2005-08-24 17:01:00,87.019,87.038,87.008,87.025,179399999.0
2005-08-24 17:02:00,87.014,87.028,86.998,87.012,175800000.0
2005-08-24 17:03:00,86.998,87.027,86.998,87.016,218599998.0
2005-08-24 17:04:00,87.016,87.029,87.008,87.024,159499999.0
2005-08-24 17:05:00,87.035,87.042,87.015,87.026,216100001.0
2005-08-24 17:06:00,87.052,87.057,87.02,87.02,245299999.0
2005-08-24 17:07:00,87.036,87.042,87.004,87.035,269300004.0
2005-08-24 17:08:00,87.022,87.042,87.012,87.028,254000003.0
2005-08-24 17:09:00,87.002,87.02,86.986,87.012,341499995.0
2005-08-24 17:10:00,87.005,87.051,87.005,87.05,164300002.0
2005-08-24 17:11:00,87.055,87.06,87.011,87.011,208699997.0
2005-08-24 17:12:00,87.028,87.03,87.004,87.03,144900001.0
2005-08-24 17:13:00,87.043,87.056,87.026,87.041,223399998.0
2005-08-24 17:14:00,87.043,87.043,86.999,87.027,313999996.0
2005-08-24 17:15:00,87.021,87.022,86.994,86.994,127400000.0
2005-08-24 17:16:00,87.006,87.016,86.992,87.005,112999998.0
2005-08-24 17:17:00,86.999,87.009,86.977,86.987,311500000.0
2005-08-24 17:18:00,87.001,87.008,86.986,86.991,175700001.0
2005-08-24 17:19:00,86.998,86.998,86.968,86.97,220900000.0
2005-08-24 17:20:00,86.992,87.026,86.992,87.021,134899999.0
2005-08-24 17:21:00,87.025,87.029,87.001,87.001,130799999.0
2005-08-24 17:22:00,87.023,87.023,86.982,86.982,296199996.0
2005-08-24 17:23:00,86.987,87.009,86.969,86.998,179500002.0
2005-08-24 17:24:00,86.992,87.004,86.974,86.975,265100002.0
2005-08-24 17:25:00,87.002,87.013,86.99,86.993,208600000.0
2005-08-24 17:26:00,87.005,87.011,86.984,86.984,176399997.0
2005-08-24 17:27:00,86.969,86.988,86.958,86.973,141699997.0
2005-08-24 17:28:00,86.982,86.986,86.967,86.973,217300000.0
2005-08-24 17:29:00,86.958,86.974,86.94,86.957,275100004.0
2005-08-24 17:30:00,86.944,86.983,86.944,86.964,192700000.0
2005-08-24 17:31:00,86.938,86.977,86.938,86.977,157599998.0
2005-08-24 17:32:00,86.984,86.988,86.954,86.973,194100000.0
2005-08-24 17:33:00,86.963,86.985,86.944,86.964,289699998.0
2005-08-24 17:34:00,86.994,87.005,86.979,86.991,362800005.0
2005-08-24 17:35:00,86.973,86.973,86.941,86.941,240800002.0
2005-08-24 17:36:00,86.949,86.967,86.942,86.947,214299999.0
2005-08-24 17:37:00,86.977,86.983,86.952,86.953,206999999.0
2005-08-24 17:38:00,86.969,86.97,86.954,86.955,152300000.0
2005-08-24 17:39:00,86.956,86.975,86.949,86.965,192500000.0
2005-08-24 17:40:00,86.948,86.948,86.913,86.934,210300002.0
2005-08-24 17:41:00,86.937,86.953,86.929,86.947,210500000.0
2005-08-24 17:42:00,86.95,86.957,86.934,86.936,142599997.0
2005-08-24 17:43:00,86.941,86.966,86.924,86.951,268800001.0
2005-08-24 17:44:00,86.933,86.954,86.93,86.952,320300001.0
2005-08-24 17:45:00,86.947,86.947,86.923,86.926,282599999.0
2005-08-24 17:46:00,86.948,86.952,86.924,86.942,153300001.0
2005-08-24 17:47:00,86.946,86.968,86.934,86.951,313700003.0
2005-08-24 17:48:00,86.966,86.978,86.944,86.946,123099999.0
2005-08-24 17:49:00,86.951,86.968,86.931,86.938,281300000.0
2005-08-24 17:50:00,86.964,86.968,86.942,86.956,248499997.0
2005-08-24 17:51:00,86.953,86.976,86.953,86.973,195899999.0
2005-08-24 17:52:00,86.981,86.988,86.966,86.97,240799996.0
2005-08-24 17:53:00,86.949,86.985,86.948,86.985,333799999.0
2005-08-24 17:54:00,86.968,86.982,86.954,86.975,214300003.0
2005-08-24 17:55:00,86.973,86.977,86.953,86.959,189300002.0
2005-08-24 17:56:00,86.968,86.982,86.96,86.982,273500000.0
2005-08-24 17:57:00,86.988,86.988,86.961,86.962,323600001.0
2005-08-24 17:58:00,86.967,87.001,86.967,87.001,207499998.0
2005-08-24 17:59:00,86.996,87.017,86.986,86.998,129600001.0
2005-08-24 18:00:00,86.99,87.01,86.971,86.99,243400001.0
2005-08-24 18:01:00,86.99,87.001,86.972,86.981,2051299983.0
2005-08-24 18:02:00,87.0,87.03,87.0,87.02,1835000000.0
2005-08-24 18:03:00,87.01,87.03,87.01,87.02,1835000000.0
2005-08-24 18:04:00,87.03,87.03,87.02,87.02,1835000000.0
2005-08-24 18:05:00,87.03,87.03,87.01,87.02,1835000000.0
2005-08-24 18:06:00,87.01,87.03,87.0,87.03,1835000000.0
2005-08-24 18:07:00,87.02,87.03,87.0,87.01,1835000000.0
2005-08-24 18:08:00,87.02,87.02,87.01,87.01,1835000000.0
2005-08-24 18:09:00,86.977,87.012,86.977,86.982,1835000000.0
2005-08-24 18:10:00,86.972,86.986,86.948,86.96,1792800002.0
2005-08-24 18:11:00,86.973,86.988,86.955,86.963,977499991.0
2005-08-24 18:12:00,86.975,86.999,86.968,86.983,1220199996.0
2005-08-24 18:13:00,86.992,87.008,86.972,86.974,1973699992.0
2005-08-24 18:14:00,87.0,87.02,86.99,87.02,1123600003.0
2005-08-24 18:15:00,87.01,87.02,87.01,87.02,1123600003.0
2005-08-24 18:16:00,87.03,87.03,87.0,87.02,1123600003.0
2005-08-24 18:17:00,87.01,87.017,86.98,86.98,1123600003.0
2005-08-24 18:18:00,86.994,86.994,86.948,86.948,1002799993.0
2005-08-24 18:19:00,86.97,86.98,86.96,86.97,1841999998.0
2005-08-24 18:20:00,86.941,86.971,86.933,86.94,1841999998.0
2005-08-24 18:21:00,86.938,86.956,86.921,86.956,1726299994.0
2005-08-24 18:22:00,86.951,86.981,86.942,86.981,1198499992.0
2005-08-24 18:23:00,86.97,86.97,86.94,86.95,1981499977.0
2005-08-24 18:24:00,86.96,86.97,86.95,86.97,1981499977.0
2005-08-24 18:25:00,86.937,86.951,86.909,86.916,1981499977.0
2005-08-24 18:26:00,86.909,86.949,86.909,86.938,1835699993.0
2005-08-24 18:27:00,86.939,86.952,86.92,86.932,1262599995.0
2005-08-24 18:28:00,86.937,86.962,86.929,86.929,1769699997.0
2005-08-24 18:29:00,86.943,86.961,86.926,86.948,952299986.0
2005-08-24 18:30:00,86.957,86.981,86.951,86.978,892600000.0
2005-08-24 18:31:00,86.962,86.989,86.959,86.976,1503899989.0
2005-08-24 18:32:00,86.978,86.98,86.95,86.95,1862699983.0
2005-08-24 18:33:00,86.97,86.97,86.93,86.95,1868700004.0
2005-08-24 18:34:00,86.919,86.963,86.919,86.954,1868700004.0
2005-08-24 18:35:00,86.974,86.998,86.955,86.962,1948499996.0
2005-08-24 18:36:00,86.96,86.982,86.953,86.968,857500000.0
2005-08-24 18:37:00,86.953,86.966,86.927,86.947,1098099990.0
2005-08-24 18:38:00,86.929,86.95,86.911,86.945,853299994.0
2005-08-24 18:39:00,86.945,86.957,86.927,86.927,1053899993.0
2005-08-24 18:40:00,86.943,86.956,86.923,86.948,2006899995.0
2005-08-24 18:41:00,86.949,86.988,86.949,86.975,761699996.0
2005-08-24 18:42:00,86.982,86.994,86.965,86.965,1328499996.0
2005-08-24 18:43:00,86.966,86.985,86.955,86.968,516400003.0
2005-08-24 18:44:00,86.957,86.979,86.945,86.962,772900003.0
2005-08-24 18:45:00,86.944,86.984,86.944,86.972,826600004.0
2005-08-24 18:46:00,86.958,86.978,86.946,86.966,741500004.0
2005-08-24 18:47:00,86.953,86.972,86.952,86.967,253000002.0
2005-08-24 18:48:00,86.962,86.975,86.94,86.963,444800002.0
2005-08-24 18:49:00,86.962,86.977,86.94,86.971,599500003.0
2005-08-24 18:50:00,86.95,86.974,86.947,86.97,848200003.0
2005-08-24 18:51:00,86.972,86.98,86.954,86.954,1239599989.0
2005-08-24 18:52:00,86.97,86.975,86.945,86.951,1290199994.0
2005-08-24 18:53:00,86.968,86.968,86.938,86.952,1575800001.0
2005-08-24 18:54:00,86.944,86.971,86.934,86.951,1411399993.0
2005-08-24 18:55:00,86.97,86.991,86.96,86.97,1506500000.0
2005-08-24 18:56:00,86.983,87.014,86.976,87.014,297599997.0
2005-08-24 18:57:00,86.992,87.012,86.983,87.012,550999996.0
2005-08-24 18:58:00,86.997,87.019,86.996,87.006,976499997.0
2005-08-24 18:59:00,86.995,87.016,86.98,87.012,1155299988.0
2005-08-24 19:00:00,87.003,87.026,87.002,87.02,371200004.0
2005-08-24 19:01:00,87.027,87.038,87.01,87.01,537599997.0
2005-08-24 19:02:00,87.012,87.036,87.008,87.02,267500001.0
2005-08-24 19:03:00,87.005,87.034,87.005,87.01,486199999.0
2005-08-24 19:04:00,87.008,87.029,86.996,87.011,416100000.0
2005-08-24 19:05:00,86.987,87.003,86.976,87.001,511699999.0
2005-08-24 19:06:00,86.985,87.003,86.967,86.995,943999999.0
2005-08-24 19:07:00,86.992,87.017,86.983,87.0,1375999988.0
2005-08-24 19:08:00,87.001,87.017,86.982,86.982,1603699993.0
2005-08-24 19:09:00,87.003,87.006,86.971,86.984,872800001.0
2005-08-24 19:10:00,86.997,87.012,86.979,87.002,221299996.0
2005-08-24 19:11:00,87.008,87.026,86.99,87.022,552599999.0
2005-08-24 19:12:00,87.011,87.042,87.011,87.042,252199995.0
2005-08-24 19:13:00,87.025,87.038,87.01,87.03,420799996.0
2005-08-24 19:14:00,87.035,87.04,87.019,87.028,389399998.0
2005-08-24 19:15:00,87.037,87.037,87.007,87.012,1056799992.0
2005-08-24 19:16:00,87.015,87.024,86.997,87.01,456199999.0
2005-08-24 19:17:00,87.017,87.017,86.979,86.993,575399996.0
2005-08-24 19:18:00,86.976,87.0,86.969,86.989,640800002.0
2005-08-24 19:19:00,86.959,87.0,86.959,86.995,1028299991.0
2005-08-24 19:20:00,87.008,87.025,86.988,87.015,792000003.0
2005-08-24 19:21:00,87.015,87.026,86.995,87.015,884899999.0
2005-08-24 19:22:00,87.008,87.023,87.0,87.016,201000000.0
2005-08-24 19:23:00,87.0,87.02,86.986,87.014,1741199992.0
2005-08-24 19:24:00,87.015,87.025,87.0,87.017,803799992.0
2005-08-24 19:25:00,86.99,87.004,86.97,87.002,1125699992.0
2005-08-24 19:26:00,87.003,87.015,86.981,86.981,1780799982.0
2005-08-24 19:27:00,86.998,87.023,86.991,87.006,1191499997.0
2005-08-24 19:28:00,86.992,87.018,86.985,87.018,914500002.0
2005-08-24 19:29:00,87.023,87.037,87.009,87.019,282299999.0
2005-08-24 19:30:00,87.043,87.055,87.027,87.039,1080399992.0
2005-08-24 19:31:00,87.041,87.041,87.014,87.018,549800000.0
2005-08-24 19:32:00,87.028,87.033,86.997,87.013,1039900003.0
2005-08-24 19:33:00,87.01,87.035,87.007,87.028,655999995.0
2005-08-24 19:34:00,87.026,87.054,87.024,87.037,1127399992.0
2005-08-24 19:35:00,87.015,87.037,86.995,87.027,1046999998.0
2005-08-24 19:36:00,87.014,87.041,87.009,87.041,653099998.0
2005-08-24 19:37:00,87.049,87.05,87.021,87.021,227199994.0
2005-08-24 19:38:00,87.024,87.051,87.021,87.039,724399996.0
2005-08-24 19:39:00,87.022,87.04,87.017,87.032,712800001.0
2005-08-24 19:40:00,87.037,87.05,87.018,87.02,728100005.0
2005-08-24 19:41:00,87.026,87.051,87.02,87.035,1026999994.0
2005-08-24 19:42:00,87.021,87.043,87.018,87.03,1082799994.0
2005-08-24 19:43:00,87.035,87.037,87.016,87.023,403800001.0
2005-08-24 19:44:00,87.025,87.043,87.012,87.016,876399998.0
2005-08-24 19:45:00,87.017,87.043,87.017,87.041,265899999.0
2005-08-24 19:46:00,87.022,87.051,87.02,87.041,654799994.0
2005-08-24 19:47:00,87.045,87.05,87.021,87.037,411099996.0
2005-08-24 19:48:00,87.048,87.057,87.032,87.046,1092199998.0
2005-08-24 19:49:00,87.04,87.056,87.031,87.047,669099998.0
2005-08-24 19:50:00,87.029,87.053,87.028,87.048,385999996.0
2005-08-24 19:51:00,87.05,87.06,87.03,87.035,553600000.0
2005-08-24 19:52:00,87.05,87.06,87.034,87.034,534299999.0
2005-08-24 19:53:00,87.041,87.047,87.021,87.022,560699993.0
2005-08-24 19:54:00,87.031,87.047,87.016,87.036,644799998.0
2005-08-24 19:55:00,87.025,87.048,87.024,87.036,276000002.0
2005-08-24 19:56:00,87.032,87.048,87.023,87.044,556300001.0
2005-08-24 19:57:00,87.042,87.05,87.008,87.035,608299999.0
2005-08-24 19:58:00,87.022,87.048,87.017,87.048,965399997.0
2005-08-24 19:59:00,87.037,87.053,87.019,87.029,879400001.0
2005-08-24 20:00:00,87.027,87.034,87.013,87.019,517799995.0
2005-08-24 20:01:00,87.043,87.049,87.024,87.03,460400003.0
2005-08-24 20:02:00,87.045,87.05,87.022,87.024,536299998.0
2005-08-24 20:03:00,87.037,87.048,87.021,87.035,583600002.0
2005-08-24 20:04:00,87.042,87.062,87.029,87.059,460000001.0
2005-08-24 20:05:00,87.057,87.073,87.043,87.052,423199994.0
2005-08-24 20:06:00,87.04,87.079,87.036,87.057,594300000.0
2005-08-24 20:07:00,87.07,87.075,87.05,87.051,517699999.0
2005-08-24 20:08:00,87.055,87.068,87.038,87.062,679300001.0
2005-08-24 20:09:00,87.037,87.067,87.023,87.055,566900000.0
2005-08-24 20:10:00,87.055,87.055,87.017,87.017,441899997.0
2005-08-24 20:11:00,87.009,87.029,86.985,87.024,1252499999.0
2005-08-24 20:12:00,86.996,87.03,86.996,87.025,1603100005.0
2005-08-24 20:13:00,87.018,87.035,87.007,87.034,944000003.0
2005-08-24 20:14:00,87.032,87.033,87.003,87.007,484500001.0
2005-08-24 20:15:00,87.015,87.025,86.993,86.999,953999989.0
2005-08-24 20:16:00,87.012,87.038,87.005,87.022,1322199999.0
2005-08-24 20:17:00,87.018,87.045,87.016,87.028,259299999.0
2005-08-24 20:18:00,87.027,87.027,86.998,86.999,166400001.0
2005-08-24 20:19:00,87.015,87.03,86.99,87.013,1918700001.0
2005-08-24 20:20:00,87.009,87.024,86.984,86.985,1336800000.0
2005-08-24 20:21:00,86.998,87.006,86.982,86.983,409599997.0
2005-08-24 20:22:00,86.983,87.009,86.976,86.982,850099997.0
2005-08-24 20:23:00,86.986,87.005,86.969,86.994,888000000.0
2005-08-24 20:24:00,86.98,86.999,86.973,86.992,432399998.0
2005-08-24 20:25:00,86.995,87.009,86.973,86.99,642899994.0
2005-08-24 20:26:00,86.982,87.006,86.977,86.995,441599995.0
2005-08-24 20:27:00,86.998,86.998,86.963,86.974,1196799996.0
2005-08-24 20:28:00,86.99,87.0,86.98,86.98,1972400006.0
2005-08-24 20:29:00,86.986,86.988,86.955,86.955,1972400006.0
2005-08-24 20:30:00,86.99,87.01,86.98,87.0,1621599994.0
2005-08-24 20:31:00,86.973,86.989,86.96,86.989,1621599994.0
2005-08-24 20:32:00,87.0,87.01,87.0,87.0,697199997.0
2005-08-24 20:33:00,86.985,87.001,86.961,86.981,697199997.0
2005-08-24 20:34:00,86.99,87.013,86.987,87.003,207499997.0
2005-08-24 20:35:00,87.002,87.002,86.972,86.972,553199999.0
2005-08-24 20:36:00,86.985,87.013,86.98,87.013,662500003.0
2005-08-24 20:37:00,87.016,87.041,87.01,87.039,610699991.0
2005-08-24 20:38:00,87.037,87.05,87.02,87.023,1484300008.0
2005-08-24 20:39:00,87.035,87.05,87.02,87.023,1371699999.0
2005-08-24 20:40:00,87.02,87.047,87.016,87.047,1784300000.0
2005-08-24 20:41:00,87.048,87.059,87.03,87.041,980300000.0
2005-08-24 20:42:00,87.049,87.053,87.013,87.013,984399988.0
2005-08-24 20:43:00,87.014,87.04,87.005,87.017,643599997.0
2005-08-24 20:44:00,87.025,87.025,86.982,86.996,1346000002.0
2005-08-24 20:45:00,87.001,87.03,87.0,87.02,993199993.0
2005-08-24 20:46:00,87.008,87.027,86.989,87.017,816999999.0
2005-08-24 20:47:00,87.015,87.029,86.988,86.988,1239699999.0
2005-08-24 20:48:00,86.995,87.003,86.974,86.982,1043800000.0
2005-08-24 20:49:00,87.0,87.005,86.974,86.979,824899991.0
2005-08-24 20:50:00,86.992,86.995,86.961,86.961,969399998.0
2005-08-24 20:51:00,86.985,86.995,86.965,86.97,736699996.0
2005-08-24 20:52:00,86.988,87.01,86.97,86.999,683300001.0
2005-08-24 20:53:00,87.008,87.015,86.981,86.994,1472900001.0
2005-08-24 20:54:00,86.989,87.013,86.983,87.004,456499996.0
2005-08-24 20:55:00,86.994,87.014,86.981,87.002,1101399994.0
2005-08-24 20:56:00,87.005,87.011,86.97,86.971,1024799998.0
2005-08-24 20:57:00,87.002,87.006,86.978,86.98,1439499984.0
2005-08-24 20:58:00,87.02,87.02,87.01,87.02,2072599994.0
2005-08-24 20:59:00,86.985,86.988,86.927,86.965,2072599994.0
2005-08-24 21:00:00,87.0,87.04,86.97,87.04,775600001.0
2005-08-24 21:01:00,87.05,87.05,87.04,87.05,775600001.0
2005-08-24 21:02:00,87.043,87.05,87.017,87.035,775600001.0
2005-08-24 21:03:00,87.033,87.045,87.013,87.033,772899993.0
2005-08-24 21:04:00,87.032,87.032,87.004,87.004,503599996.0
2005-08-24 21:05:00,86.989,87.023,86.986,87.023,361399998.0
2005-08-24 21:06:00,87.021,87.026,86.998,87.014,547099994.0
2005-08-24 21:07:00,87.004,87.024,86.989,87.01,616299995.0
2005-08-24 21:08:00,86.998,87.024,86.992,87.02,401599993.0
2005-08-24 21:09:00,87.023,87.028,86.996,86.997,409899998.0
2005-08-24 21:10:00,87.025,87.027,87.0,87.005,496399997.0
2005-08-24 21:11:00,87.025,87.027,87.007,87.008,409499999.0
2005-08-24 21:12:00,87.023,87.041,87.004,87.04,496099998.0
2005-08-24 21:13:00,87.018,87.039,87.014,87.03,1179399997.0
2005-08-24 21:14:00,87.04,87.075,87.04,87.06,986199988.0
2005-08-24 21:15:00,87.05,87.066,87.041,87.063,994800000.0
2005-08-24 21:16:00,87.061,87.067,87.039,87.044,777600002.0
2005-08-24 21:17:00,87.065,87.083,87.048,87.063,1084200000.0
2005-08-24 21:18:00,87.068,87.086,87.055,87.076,674899995.0
2005-08-24 21:19:00,87.058,87.089,87.058,87.085,1232299998.0
2005-08-24 21:20:00,87.089,87.096,87.068,87.07,1752200001.0
2005-08-24 21:21:00,87.09,87.101,87.063,87.071,1927899983.0
2005-08-24 21:22:00,87.061,87.083,87.04,87.075,1714099993.0
2005-08-24 21:23:00,87.077,87.077,87.041,87.058,995000002.0
2005-08-24 21:24:00,87.054,87.076,87.048,87.076,791500000.0
2005-08-24 21:25:00,87.08,87.092,87.063,87.069,1403999995.0
2005-08-24 21:26:00,87.065,87.086,87.061,87.077,522799998.0
2005-08-24 21:27:00,87.075,87.084,87.059,87.067,528200004.0
2005-08-24 21:28:00,87.09,87.09,87.071,87.08,257199997.0
2005-08-24 21:29:00,87.095,87.095,87.062,87.073,590800002.0
2005-08-24 21:30:00,87.086,87.101,87.08,87.08,248099998.0
2005-08-24 21:31:00,87.086,87.099,87.071,87.082,244100001.0
2005-08-24 21:32:00,87.095,87.104,87.079,87.093,1523200004.0
2005-08-24 21:33:00,87.071,87.09,87.069,87.085,194400001.0
2005-08-24 21:34:00,87.083,87.106,87.07,87.09,532699992.0
2005-08-24 21:35:00,87.098,87.098,87.067,87.072,349500000.0
2005-08-24 21:36:00,87.07,87.102,87.07,87.102,108299999.0
2005-08-24 21:37:00,87.07,87.101,87.07,87.094,472999999.0
2005-08-24 21:38:00,87.072,87.097,87.072,87.094,577700003.0
2005-08-24 21:39:00,87.095,87.105,87.077,87.097,325100001.0
2005-08-24 21:40:00,87.092,87.105,87.077,87.077,317899998.0
2005-08-24 21:41:00,87.085,87.096,87.062,87.062,335499999.0
2005-08-24 21:42:00,87.087,87.094,87.055,87.055,682700000.0
2005-08-24 21:43:00,87.08,87.083,87.056,87.062,597999998.0
2005-08-24 21:44:00,87.066,87.078,87.04,87.065,1197499997.0
2005-08-24 21:45:00,87.062,87.085,87.038,87.078,920999999.0
2005-08-24 21:46:00,87.085,87.09,87.058,87.06,494100000.0
2005-08-24 21:47:00,87.084,87.095,87.064,87.064,631400005.0
2005-08-24 21:48:00,87.075,87.09,87.069,87.083,222800000.0
2005-08-24 21:49:00,87.083,87.101,87.068,87.086,791800001.0
2005-08-24 21:50:00,87.082,87.086,87.067,87.074,194299998.0
2005-08-24 21:51:00,87.067,87.08,87.055,87.055,336299996.0
2005-08-24 21:52:00,87.07,87.079,87.048,87.057,690300001.0
2005-08-24 21:53:00,87.069,87.08,87.06,87.075,231700001.0
2005-08-24 21:54:00,87.068,87.08,87.06,87.075,261899995.0
2005-08-24 21:55:00,87.077,87.095,87.063,87.082,239899999.0
2005-08-24 21:56:00,87.095,87.102,87.08,87.09,597500001.0
2005-08-24 21:57:00,87.083,87.095,87.074,87.094,177200000.0
2005-08-24 21:58:00,87.084,87.101,87.084,87.094,286699996.0
2005-08-24 21:59:00,87.092,87.108,87.073,87.095,665500001.0
2005-08-24 22:00:00,87.093,87.093,87.053,87.066,785100005.0
2005-08-24 22:01:00,87.064,87.09,87.061,87.09,876799993.0
2005-08-24 22:02:00,87.076,87.102,87.074,87.093,1045399998.0
2005-08-24 22:03:00,87.075,87.097,87.075,87.087,346899997.0
2005-08-24 22:04:00,87.094,87.095,87.069,87.071,688999997.0
2005-08-24 22:05:00,87.069,87.078,87.045,87.045,404499998.0
2005-08-24 22:06:00,87.062,87.076,87.045,87.045,179399998.0
2005-08-24 22:07:00,87.066,87.074,87.05,87.057,175300002.0
2005-08-24 22:08:00,87.083,87.083,87.052,87.053,136000001.0
2005-08-24 22:09:00,87.054,87.072,87.043,87.062,472899999.0
2005-08-24 22:10:00,87.043,87.062,87.02,87.045,128500000.0
2005-08-24 22:11:00,87.048,87.083,87.043,87.073,362800000.0
2005-08-24 22:12:00,87.073,87.077,87.037,87.051,511800002.0
2005-08-24 22:13:00,87.052,87.073,87.04,87.073,482499996.0
2005-08-24 22:14:00,87.073,87.073,87.051,87.051,201399998.0
2005-08-24 22:15:00,87.065,87.075,87.047,87.047,543599995.0
2005-08-24 22:16:00,87.063,87.07,87.035,87.035,509499999.0
2005-08-24 22:17:00,87.064,87.071,87.043,87.054,301499995.0
2005-08-24 22:18:00,87.057,87.07,87.042,87.051,321699996.0
2005-08-24 22:19:00,87.066,87.08,87.05,87.07,228499995.0
2005-08-24 22:20:00,87.077,87.095,87.065,87.082,308100004.0
2005-08-24 22:21:00,87.075,87.1,87.075,87.095,91300000.0
2005-08-24 22:22:00,87.085,87.098,87.073,87.091,538099997.0
2005-08-24 22:23:00,87.093,87.095,87.076,87.08,151000001.0
2005-08-24 22:24:00,87.087,87.106,87.085,87.089,133599998.0
2005-08-24 22:25:00,87.104,87.106,87.086,87.092,236300004.0
2005-08-24 22:26:00,87.094,87.098,87.076,87.079,72399999.0
2005-08-24 22:27:00,87.095,87.108,87.077,87.095,824199994.0
2005-08-24 22:28:00,87.083,87.119,87.082,87.105,242500000.0
2005-08-24 22:29:00,87.11,87.11,87.072,87.072,315200004.0
2005-08-24 22:30:00,87.093,87.125,87.092,87.125,462799996.0
2005-08-24 22:31:00,87.107,87.123,87.102,87.116,177600003.0
2005-08-24 22:32:00,87.11,87.12,87.091,87.091,324399996.0
2005-08-24 22:33:00,87.109,87.127,87.097,87.105,479699999.0
2005-08-24 22:34:00,87.112,87.132,87.096,87.108,553200001.0
2005-08-24 22:35:00,87.109,87.114,87.085,87.085,382300004.0
2005-08-24 22:36:00,87.104,87.114,87.081,87.081,383899999.0
2005-08-24 22:37:00,87.068,87.092,87.065,87.092,119000001.0
2005-08-24 22:38:00,87.083,87.101,87.078,87.095,222699997.0
2005-08-24 22:39:00,87.1,87.105,87.073,87.078,306700004.0
2005-08-24 22:40:00,87.08,87.097,87.076,87.093,400699998.0
2005-08-24 22:41:00,87.081,87.103,87.081,87.103,319599995.0
2005-08-24 22:42:00,87.102,87.115,87.077,87.093,253199997.0
2005-08-24 22:43:00,87.083,87.109,87.071,87.103,627499994.0
2005-08-24 22:44:00,87.089,87.114,87.083,87.107,279700004.0
2005-08-24 22:45:00,87.085,87.117,87.073,87.098,401499996.0
2005-08-24 22:46:00,87.08,87.103,87.071,87.096,501199995.0
2005-08-24 22:47:00,87.081,87.103,87.077,87.103,325899996.0
2005-08-24 22:48:00,87.088,87.108,87.067,87.093,859100001.0
2005-08-24 22:49:00,87.082,87.111,87.082,87.098,444500002.0
2005-08-24 22:50:00,87.1,87.1,87.07,87.07,209800001.0
2005-08-24 22:51:00,87.072,87.102,87.072,87.082,485800003.0
2005-08-24 22:52:00,87.101,87.122,87.101,87.122,131299999.0
2005-08-24 22:53:00,87.13,87.13,87.069,87.096,299299998.0
2005-08-24 22:54:00,87.117,87.125,87.092,87.096,241899996.0
2005-08-24 22:55:00,87.105,87.108,87.079,87.084,418799997.0
2005-08-24 22:56:00,87.105,87.119,87.087,87.091,236200002.0
2005-08-24 22:57:00,87.101,87.12,87.084,87.12,271000000.0
2005-08-24 22:58:00,87.101,87.121,87.097,87.098,175400000.0
2005-08-24 22:59:00,87.101,87.124,87.057,87.104,257999998.0
2005-08-24 23:00:00,87.132,87.138,87.109,87.134,238799999.0
2005-08-24 23:01:00,87.138,87.146,87.114,87.116,329399995.0
2005-08-24 23:02:00,87.147,87.147,87.099,87.103,205699998.0
2005-08-24 23:03:00,87.13,87.135,87.095,87.106,221199999.0
2005-08-24 23:04:00,87.135,87.146,87.097,87.146,210799995.0
2005-08-24 23:05:00,87.105,87.128,87.09,87.117,161800000.0
2005-08-24 23:06:00,87.136,87.165,87.111,87.132,388900002.0
2005-08-24 23:07:00,87.127,87.143,87.098,87.127,262800001.0
2005-08-24 23:08:00,87.098,87.128,87.076,87.094,229500000.0
2005-08-24 23:09:00,87.097,87.115,87.081,87.115,160100000.0
2005-08-24 23:10:00,87.113,87.128,87.093,87.106,246199997.0
2005-08-24 23:11:00,87.104,87.109,87.07,87.071,161199998.0
2005-08-24 23:12:00,87.094,87.104,87.074,87.076,295400002.0
2005-08-24 23:13:00,87.075,87.081,87.051,87.051,232199997.0
2005-08-24 23:14:00,87.083,87.106,87.071,87.077,140499998.0
2005-08-24 23:15:00,87.064,87.111,87.064,87.087,206800001.0
2005-08-24 23:16:00,87.112,87.118,87.065,87.074,297100000.0
2005-08-24 23:17:00,87.068,87.076,87.046,87.058,166499999.0
2005-08-24 23:18:00,87.068,87.085,87.039,87.039,239100002.0
2005-08-24 23:19:00,87.04,87.081,87.036,87.038,170799996.0
2005-08-24 23:20:00,87.081,87.099,87.044,87.069,270299997.0
2005-08-24 23:21:00,87.068,87.08,87.05,87.065,333599997.0
2005-08-24 23:22:00,87.077,87.092,87.055,87.059,212399999.0
2005-08-24 23:23:00,87.065,87.094,87.054,87.073,257399997.0
2005-08-24 23:24:00,87.071,87.095,87.058,87.095,255800003.0
2005-08-24 23:25:00,87.13,87.13,87.068,87.086,223500000.0
2005-08-24 23:26:00,87.07,87.095,87.07,87.095,203800002.0
2005-08-24 23:27:00,87.073,87.093,87.064,87.088,220700002.0
2005-08-24 23:28:00,87.09,87.107,87.083,87.103,319300000.0
2005-08-24 23:29:00,87.11,87.11,87.081,87.09,329099998.0
2005-08-24 23:30:00,87.109,87.129,87.098,87.11,125900000.0
2005-08-24 23:31:00,87.112,87.13,87.098,87.116,221299999.0
2005-08-24 23:32:00,87.135,87.14,87.119,87.122,311899997.0
2005-08-24 23:33:00,87.104,87.129,87.104,87.129,113400000.0
2005-08-24 23:34:00,87.132,87.136,87.102,87.108,289800000.0
2005-08-24 23:35:00,87.119,87.126,87.077,87.101,320999994.0
2005-08-24 23:36:00,87.125,87.125,87.097,87.097,138700000.0
2005-08-24 23:37:00,87.117,87.13,87.113,87.13,110699999.0
2005-08-24 23:38:00,87.116,87.134,87.107,87.126,220300000.0
2005-08-24 23:39:00,87.14,87.14,87.104,87.104,297599997.0
2005-08-24 23:40:00,87.125,87.143,87.108,87.122,139300000.0
2005-08-24 23:41:00,87.12,87.133,87.101,87.123,128200000.0
2005-08-24 23:42:00,87.117,87.139,87.111,87.13,188899997.0
2005-08-24 23:43:00,87.119,87.137,87.102,87.109,208900000.0
2005-08-24 23:44:00,87.091,87.125,87.07,87.108,328699998.0
2005-08-24 23:45:00,87.099,87.119,87.096,87.114,75699999.0
2005-08-24 23:46:00,87.107,87.126,87.107,87.122,186299998.0
2005-08-24 23:47:00,87.094,87.118,87.094,87.117,105799999.0
2005-08-24 23:48:00,87.102,87.127,87.102,87.127,252899998.0
2005-08-24 23:49:00,87.121,87.13,87.101,87.113,216499998.0
2005-08-24 23:50:00,87.103,87.135,87.103,87.131,213700001.0
2005-08-24 23:51:00,87.128,87.151,87.121,87.132,255700001.0
2005-08-24 23:52:00,87.154,87.161,87.139,87.148,91799999.0
2005-08-24 23:53:00,87.158,87.16,87.14,87.14,109999998.0
2005-08-24 23:54:00,87.156,87.158,87.129,87.145,223500002.0
2005-08-24 23:55:00,87.12,87.15,87.12,87.15,178699999.0
2005-08-24 23:56:00,87.157,87.157,87.129,87.129,233899998.0
2005-08-24 23:57:00,87.151,87.158,87.131,87.143,305899998.0
2005-08-24 23:58:00,87.135,87.155,87.134,87.148,193599998.0
2005-08-24 23:59:00,87.147,87.152,87.134,87.136,129300001.0
2005-08-25 00:00:00,87.132,87.16,87.132,87.16,139800001.0
2005-08-25 00:01:00,87.156,87.163,87.131,87.138,242399999.0
2005-08-25 00:02:00,87.159,87.166,87.147,87.153,106699996.0
2005-08-25 00:03:00,87.161,87.178,87.155,87.178,124500000.0
2005-08-25 00:04:00,87.171,87.184,87.157,87.17,309499998.0
2005-08-25 00:05:00,87.18,87.18,87.152,87.156,240399998.0
2005-08-25 00:06:00,87.148,87.182,87.147,87.182,389499999.0
2005-08-25 00:07:00,87.178,87.178,87.145,87.145,219199998.0
2005-08-25 00:08:00,87.162,87.162,87.143,87.143,123000001.0
2005-08-25 00:09:00,87.167,87.173,87.125,87.125,210299999.0
2005-08-25 00:10:00,87.136,87.155,87.135,87.15,90799997.0
2005-08-25 00:11:00,87.15,87.152,87.132,87.136,136099997.0
2005-08-25 00:12:00,87.139,87.155,87.12,87.14,241000000.0
2005-08-25 00:13:00,87.132,87.155,87.131,87.145,158599998.0
2005-08-25 00:14:00,87.149,87.158,87.128,87.141,154300000.0
2005-08-25 00:15:00,87.139,87.155,87.135,87.148,157500000.0
2005-08-25 00:16:00,87.145,87.15,87.124,87.137,128300000.0
2005-08-25 00:17:00,87.155,87.155,87.124,87.124,203100000.0
2005-08-25 00:18:00,87.142,87.145,87.125,87.129,57099999.0
2005-08-25 00:19:00,87.131,87.15,87.131,87.15,116800000.0
2005-08-25 00:20:00,87.121,87.14,87.108,87.139,303400003.0
2005-08-25 00:21:00,87.136,87.15,87.127,87.128,136599998.0
2005-08-25 00:22:00,87.127,87.152,87.127,87.152,189900003.0
2005-08-25 00:23:00,87.133,87.15,87.126,87.139,115299999.0
2005-08-25 00:24:00,87.138,87.138,87.095,87.1,140100000.0
2005-08-25 00:25:00,87.12,87.138,87.108,87.138,180199999.0
2005-08-25 00:26:00,87.132,87.146,87.12,87.135,89600001.0
2005-08-25 00:27:00,87.137,87.147,87.123,87.129,262699999.0
2005-08-25 00:28:00,87.147,87.154,87.133,87.136,216700003.0
2005-08-25 00:29:00,87.151,87.167,87.136,87.167,306300001.0
2005-08-25 00:30:00,87.147,87.165,87.144,87.164,195799998.0
2005-08-25 00:31:00,87.148,87.175,87.148,87.175,97499998.0
2005-08-25 00:32:00,87.153,87.17,87.14,87.15,185599999.0
2005-08-25 00:33:00,87.173,87.177,87.151,87.161,246399997.0
2005-08-25 00:34:00,87.165,87.165,87.128,87.128,213499999.0
2005-08-25 00:35:00,87.15,87.156,87.131,87.144,206900000.0
2005-08-25 00:36:00,87.152,87.158,87.125,87.145,373000000.0
2005-08-25 00:37:00,87.136,87.154,87.129,87.152,264599998.0
2005-08-25 00:38:00,87.148,87.153,87.124,87.135,165099998.0
2005-08-25 00:39:00,87.155,87.16,87.133,87.139,234400002.0
2005-08-25 00:40:00,87.153,87.153,87.117,87.12,280200000.0
2005-08-25 00:41:00,87.133,87.152,87.124,87.133,193299997.0
2005-08-25 00:42:00,87.123,87.145,87.118,87.137,265400000.0
2005-08-25 00:43:00,87.113,87.132,87.1,87.128,308200001.0
2005-08-25 00:44:00,87.128,87.137,87.105,87.105,203399995.0
2005-08-25 00:45:00,87.111,87.132,87.107,87.125,256100000.0
2005-08-25 00:46:00,87.116,87.147,87.114,87.147,175199998.0
2005-08-25 00:47:00,87.138,87.162,87.128,87.155,186900002.0
2005-08-25 00:48:00,87.142,87.157,87.124,87.142,187100002.0
2005-08-25 00:49:00,87.141,87.161,87.14,87.148,159599999.0
2005-08-25 00:50:00,87.141,87.16,87.14,87.149,176500000.0
2005-08-25 00:51:00,87.134,87.169,87.132,87.157,207199994.0
2005-08-25 00:52:00,87.167,87.167,87.139,87.145,150800000.0
2005-08-25 00:53:00,87.152,87.166,87.139,87.158,166400000.0
2005-08-25 00:54:00,87.159,87.159,87.129,87.133,101699998.0
2005-08-25 00:55:00,87.155,87.158,87.135,87.15,286400001.0
2005-08-25 00:56:00,87.119,87.155,87.119,87.155,292799996.0
2005-08-25 00:57:00,87.157,87.165,87.139,87.152,180799997.0
2005-08-25 00:58:00,87.17,87.17,87.144,87.144,165200000.0
2005-08-25 00:59:00,87.149,87.183,87.135,87.183,206900001.0
2005-08-25 01:00:00,87.14,87.175,87.14,87.165,126300000.0
2005-08-25 01:01:00,87.152,87.17,87.152,87.17,51800000.0
2005-08-25 01:02:00,87.161,87.175,87.137,87.17,163100001.0
2005-08-25 01:03:00,87.147,87.173,87.147,87.149,268099999.0
2005-08-25 01:04:00,87.151,87.169,87.136,87.15,216000000.0
2005-08-25 01:05:00,87.146,87.168,87.146,87.168,32900000.0
2005-08-25 01:06:00,87.15,87.172,87.142,87.165,257499997.0
2005-08-25 01:07:00,87.172,87.186,87.153,87.153,237299997.0
2005-08-25 01:08:00,87.182,87.188,87.165,87.176,147800000.0
2005-08-25 01:09:00,87.187,87.188,87.168,87.172,270899995.0
2005-08-25 01:10:00,87.188,87.188,87.163,87.163,116599999.0
2005-08-25 01:11:00,87.178,87.187,87.156,87.175,258000006.0
2005-08-25 01:12:00,87.177,87.209,87.177,87.203,361600001.0
2005-08-25 01:13:00,87.19,87.215,87.177,87.199,188699997.0
2005-08-25 01:14:00,87.191,87.191,87.165,87.166,126199999.0
2005-08-25 01:15:00,87.198,87.207,87.184,87.192,156500000.0
2005-08-25 01:16:00,87.205,87.215,87.182,87.182,175300000.0
2005-08-25 01:17:00,87.192,87.2,87.174,87.182,196699998.0
2005-08-25 01:18:00,87.188,87.206,87.186,87.197,120699998.0
2005-08-25 01:19:00,87.191,87.218,87.19,87.201,154200002.0
2005-08-25 01:20:00,87.195,87.213,87.18,87.185,308599995.0
2005-08-25 01:21:00,87.193,87.212,87.174,87.184,161699997.0
2005-08-25 01:22:00,87.201,87.201,87.17,87.191,195800003.0
2005-08-25 01:23:00,87.193,87.193,87.169,87.17,147500000.0
2005-08-25 01:24:00,87.187,87.215,87.178,87.191,214500000.0
2005-08-25 01:25:00,87.217,87.224,87.197,87.198,145100000.0
2005-08-25 01:26:00,87.216,87.234,87.206,87.211,166300000.0
2005-08-25 01:27:00,87.228,87.235,87.212,87.221,228300001.0
2005-08-25 01:28:00,87.208,87.239,87.208,87.239,131400001.0
2005-08-25 01:29:00,87.205,87.246,87.205,87.218,220800000.0
2005-08-25 01:30:00,87.218,87.227,87.194,87.194,216099999.0
2005-08-25 01:31:00,87.199,87.21,87.183,87.183,208000001.0
2005-08-25 01:32:00,87.189,87.2,87.173,87.188,229800001.0
2005-08-25 01:33:00,87.179,87.197,87.179,87.197,79200000.0
2005-08-25 01:34:00,87.188,87.21,87.181,87.205,324099997.0
2005-08-25 01:35:00,87.192,87.21,87.185,87.207,210900000.0
2005-08-25 01:36:00,87.197,87.203,87.172,87.172,206199998.0
2005-08-25 01:37:00,87.192,87.216,87.188,87.216,253699998.0
2005-08-25 01:38:00,87.226,87.226,87.189,87.199,230999996.0
2005-08-25 01:39:00,87.219,87.228,87.206,87.208,179700003.0
2005-08-25 01:40:00,87.197,87.216,87.195,87.212,208999998.0
2005-08-25 01:41:00,87.216,87.23,87.199,87.208,234699998.0
2005-08-25 01:42:00,87.198,87.215,87.186,87.208,58799999.0
2005-08-25 01:43:00,87.199,87.22,87.19,87.215,247599995.0
2005-08-25 01:44:00,87.204,87.217,87.177,87.217,166600000.0
2005-08-25 01:45:00,87.213,87.222,87.194,87.198,207700001.0
2005-08-25 01:46:00,87.206,87.216,87.188,87.205,251699999.0
2005-08-25 01:47:00,87.205,87.21,87.185,87.185,215999997.0
2005-08-25 01:48:00,87.194,87.209,87.178,87.208,302299996.0
2005-08-25 01:49:00,87.178,87.2,87.174,87.195,189900001.0
2005-08-25 01:50:00,87.164,87.2,87.159,87.169,340399999.0
2005-08-25 01:51:00,87.17,87.183,87.156,87.161,271699992.0
2005-08-25 01:52:00,87.171,87.201,87.171,87.187,196999998.0
2005-08-25 01:53:00,87.178,87.217,87.178,87.208,245099997.0
2005-08-25 01:54:00,87.214,87.218,87.197,87.2,290099997.0
2005-08-25 01:55:00,87.209,87.218,87.192,87.213,157299998.0
2005-08-25 01:56:00,87.213,87.232,87.193,87.209,298500000.0
2005-08-25 01:57:00,87.219,87.238,87.2,87.201,307500000.0
2005-08-25 01:58:00,87.2,87.227,87.196,87.227,205099998.0
2005-08-25 01:59:00,87.215,87.228,87.201,87.228,205500000.0
2005-08-25 02:00:00,87.213,87.233,87.211,87.231,155700000.0
2005-08-25 02:01:00,87.245,87.25,87.217,87.232,325099998.0
2005-08-25 02:02:00,87.255,87.262,87.241,87.255,242599996.0
2005-08-25 02:03:00,87.231,87.257,87.215,87.219,138299999.0
2005-08-25 02:04:00,87.215,87.245,87.212,87.245,120799998.0
2005-08-25 02:05:00,87.236,87.236,87.209,87.218,106500000.0
2005-08-25 02:06:00,87.214,87.235,87.211,87.225,105599998.0
2005-08-25 02:07:00,87.221,87.229,87.2,87.204,222399996.0
2005-08-25 02:08:00,87.22,87.228,87.206,87.228,291999999.0
2005-08-25 02:09:00,87.222,87.227,87.206,87.215,221699997.0
2005-08-25 02:10:00,87.205,87.229,87.202,87.219,249999999.0
2005-08-25 02:11:00,87.22,87.222,87.192,87.192,274299998.0
2005-08-25 02:12:00,87.211,87.218,87.192,87.201,118600000.0
2005-08-25 02:13:00,87.225,87.226,87.205,87.209,200299999.0
2005-08-25 02:14:00,87.23,87.23,87.211,87.211,81199999.0
2005-08-25 02:15:00,87.212,87.235,87.212,87.225,364199999.0
2005-08-25 02:16:00,87.22,87.233,87.201,87.204,204599999.0
2005-08-25 02:17:00,87.226,87.236,87.205,87.214,230800001.0
2005-08-25 02:18:00,87.227,87.237,87.215,87.22,126800000.0
2005-08-25 02:19:00,87.233,87.241,87.217,87.226,213700000.0
2005-08-25 02:20:00,87.212,87.238,87.212,87.238,153899998.0
2005-08-25 02:21:00,87.224,87.236,87.215,87.216,263099999.0
2005-08-25 02:22:00,87.216,87.238,87.209,87.238,209500003.0
2005-08-25 02:23:00,87.235,87.237,87.208,87.224,160899998.0
2005-08-25 02:24:00,87.229,87.245,87.219,87.233,184400001.0
2005-08-25 02:25:00,87.24,87.24,87.212,87.217,89599999.0
2005-08-25 02:26:00,87.236,87.245,87.211,87.23,171900003.0
2005-08-25 02:27:00,87.244,87.244,87.215,87.224,310699998.0
2005-08-25 02:28:00,87.231,87.25,87.222,87.234,206599999.0
2005-08-25 02:29:00,87.23,87.255,87.23,87.25,318099999.0
2005-08-25 02:30:00,87.229,87.27,87.229,87.27,221600001.0
2005-08-25 02:31:00,87.275,87.275,87.248,87.252,213800002.0
2005-08-25 02:32:00,87.268,87.282,87.26,87.266,158000002.0
2005-08-25 02:33:00,87.28,87.296,87.28,87.296,34900001.0
2005-08-25 02:34:00,87.285,87.301,87.261,87.281,171800000.0
2005-08-25 02:35:00,87.302,87.308,87.284,87.291,183499999.0
2005-08-25 02:36:00,87.298,87.306,87.278,87.288,224499998.0
2005-08-25 02:37:00,87.303,87.331,87.299,87.331,227300000.0
2005-08-25 02:38:00,87.329,87.329,87.301,87.308,217200003.0
2005-08-25 02:39:00,87.307,87.334,87.307,87.334,99399998.0
2005-08-25 02:40:00,87.335,87.34,87.313,87.328,205700000.0
2005-08-25 02:41:00,87.342,87.348,87.318,87.33,426099994.0
2005-08-25 02:42:00,87.329,87.345,87.319,87.319,243499998.0
2005-08-25 02:43:00,87.316,87.335,87.3,87.306,146299999.0
2005-08-25 02:44:00,87.321,87.344,87.317,87.338,183999999.0
2005-08-25 02:45:00,87.327,87.328,87.307,87.316,151400000.0
2005-08-25 02:46:00,87.327,87.327,87.287,87.287,243500002.0
2005-08-25 02:47:00,87.312,87.312,87.286,87.299,164199999.0
2005-08-25 02:48:00,87.314,87.328,87.299,87.302,263600001.0
2005-08-25 02:49:00,87.318,87.318,87.284,87.312,201300000.0
2005-08-25 02:50:00,87.311,87.34,87.31,87.34,197499997.0
2005-08-25 02:51:00,87.332,87.357,87.33,87.348,409500002.0
2005-08-25 02:52:00,87.335,87.357,87.335,87.353,252300000.0
2005-08-25 02:53:00,87.334,87.372,87.334,87.37,256199998.0
2005-08-25 02:54:00,87.369,87.376,87.35,87.352,171300001.0
2005-08-25 02:55:00,87.333,87.379,87.323,87.373,279500001.0
2005-08-25 02:56:00,87.382,87.396,87.356,87.356,370599995.0
2005-08-25 02:57:00,87.367,87.377,87.323,87.33,300200004.0
2005-08-25 02:58:00,87.32,87.373,87.32,87.351,102700000.0
2005-08-25 02:59:00,87.367,87.367,87.326,87.331,322099999.0
2005-08-25 03:00:00,87.327,87.348,87.3,87.339,289099996.0
2005-08-25 03:01:00,87.34,87.346,87.317,87.324,199400001.0
2005-08-25 03:02:00,87.329,87.338,87.312,87.336,204599999.0
2005-08-25 03:03:00,87.312,87.336,87.305,87.323,322599999.0
2005-08-25 03:04:00,87.316,87.337,87.316,87.335,210200004.0
2005-08-25 03:05:00,87.336,87.336,87.306,87.307,211600003.0
2005-08-25 03:06:00,87.324,87.348,87.323,87.338,187900002.0
2005-08-25 03:07:00,87.321,87.335,87.3,87.325,165299998.0
2005-08-25 03:08:00,87.325,87.325,87.284,87.284,265400002.0
2005-08-25 03:09:00,87.303,87.325,87.294,87.301,246300001.0
2005-08-25 03:10:00,87.289,87.316,87.284,87.306,266899999.0
2005-08-25 03:11:00,87.307,87.307,87.278,87.285,163300000.0
2005-08-25 03:12:00,87.275,87.294,87.266,87.291,237500002.0
2005-08-25 03:13:00,87.299,87.311,87.287,87.289,370300002.0
2005-08-25 03:14:00,87.3,87.325,87.285,87.31,232600001.0
2005-08-25 03:15:00,87.323,87.342,87.306,87.335,244699997.0
2005-08-25 03:16:00,87.309,87.341,87.309,87.32,211099999.0
2005-08-25 03:17:00,87.339,87.355,87.339,87.355,103499999.0
2005-08-25 03:18:00,87.311,87.33,87.3,87.307,102799999.0
2005-08-25 03:19:00,87.318,87.342,87.316,87.329,210700002.0
2005-08-25 03:20:00,87.326,87.333,87.312,87.316,64199997.0
2005-08-25 03:21:00,87.317,87.339,87.312,87.326,355799995.0
2005-08-25 03:22:00,87.316,87.342,87.31,87.342,258900000.0
2005-08-25 03:23:00,87.354,87.357,87.335,87.335,256200001.0
2005-08-25 03:24:00,87.325,87.346,87.317,87.337,211099999.0
2005-08-25 03:25:00,87.328,87.34,87.314,87.335,267999998.0
2005-08-25 03:26:00,87.343,87.348,87.33,87.33,170299997.0
2005-08-25 03:27:00,87.327,87.352,87.327,87.343,230600000.0
2005-08-25 03:28:00,87.349,87.349,87.327,87.347,134999999.0
2005-08-25 03:29:00,87.34,87.357,87.333,87.335,71099999.0
2005-08-25 03:30:00,87.347,87.356,87.326,87.326,198699997.0
2005-08-25 03:31:00,87.337,87.35,87.328,87.35,159599998.0
2005-08-25 03:32:00,87.355,87.355,87.319,87.324,400800003.0
2005-08-25 03:33:00,87.342,87.345,87.32,87.32,306299997.0
2005-08-25 03:34:00,87.338,87.355,87.332,87.355,179200000.0
2005-08-25 03:35:00,87.351,87.361,87.333,87.334,275899996.0
2005-08-25 03:36:00,87.327,87.344,87.319,87.343,194799999.0
2005-08-25 03:37:00,87.318,87.337,87.307,87.329,333300000.0
2005-08-25 03:38:00,87.306,87.34,87.306,87.335,193099999.0
2005-08-25 03:39:00,87.339,87.349,87.318,87.34,280099994.0
2005-08-25 03:40:00,87.33,87.339,87.307,87.307,249599999.0
2005-08-25 03:41:00,87.319,87.319,87.302,87.302,42799999.0
2005-08-25 03:42:00,87.323,87.331,87.309,87.313,190699999.0
2005-08-25 03:43:00,87.312,87.327,87.293,87.307,138199998.0
2005-08-25 03:44:00,87.287,87.331,87.263,87.331,286500000.0
2005-08-25 03:45:00,87.319,87.335,87.308,87.328,194700001.0
2005-08-25 03:46:00,87.32,87.335,87.304,87.311,262000000.0
2005-08-25 03:47:00,87.32,87.335,87.313,87.325,215599997.0
2005-08-25 03:48:00,87.312,87.329,87.304,87.324,71499998.0
2005-08-25 03:49:00,87.326,87.338,87.314,87.332,258800003.0
2005-08-25 03:50:00,87.315,87.339,87.31,87.327,171599995.0
2005-08-25 03:51:00,87.319,87.332,87.299,87.32,223199997.0
2005-08-25 03:52:00,87.307,87.329,87.3,87.322,358299995.0
2005-08-25 03:53:00,87.313,87.326,87.294,87.3,257700001.0
2005-08-25 03:54:00,87.314,87.322,87.299,87.304,229199998.0
2005-08-25 03:55:00,87.325,87.33,87.312,87.318,58900000.0
2005-08-25 03:56:00,87.327,87.335,87.313,87.33,169500001.0
2005-08-25 03:57:00,87.333,87.341,87.315,87.315,132700000.0
2005-08-25 03:58:00,87.325,87.335,87.303,87.303,174699999.0
2005-08-25 03:59:00,87.325,87.335,87.305,87.31,313199993.0
2005-08-25 04:00:00,87.32,87.332,87.3,87.315,114200001.0
2005-08-25 04:01:00,87.337,87.338,87.315,87.325,303499998.0
2005-08-25 04:02:00,87.333,87.333,87.311,87.328,99699999.0
2005-08-25 04:03:00,87.325,87.325,87.31,87.31,91400001.0
2005-08-25 04:04:00,87.321,87.335,87.304,87.314,146400002.0
2005-08-25 04:05:00,87.348,87.348,87.315,87.318,229600000.0
2005-08-25 04:06:00,87.298,87.336,87.298,87.33,182899997.0
2005-08-25 04:07:00,87.323,87.333,87.313,87.325,89400001.0
2005-08-25 04:08:00,87.306,87.33,87.305,87.317,186199998.0
2005-08-25 04:09:00,87.332,87.342,87.314,87.314,332300000.0
2005-08-25 04:10:00,87.333,87.344,87.318,87.331,94499998.0
2005-08-25 04:11:00,87.313,87.338,87.313,87.329,262100000.0
2005-08-25 04:12:00,87.335,87.352,87.32,87.342,158999999.0
2005-08-25 04:13:00,87.344,87.344,87.322,87.325,212499997.0
2005-08-25 04:14:00,87.31,87.33,87.306,87.325,230999997.0
2005-08-25 04:15:00,87.325,87.326,87.31,87.315,199999997.0
2005-08-25 04:16:00,87.3,87.32,87.297,87.315,275299999.0
2005-08-25 04:17:00,87.3,87.317,87.278,87.301,278500002.0
2005-08-25 04:18:00,87.282,87.313,87.278,87.305,259600000.0
2005-08-25 04:19:00,87.301,87.301,87.285,87.285,109999997.0
2005-08-25 04:20:00,87.285,87.298,87.261,87.28,384400004.0
2005-08-25 04:21:00,87.293,87.301,87.275,87.281,182700002.0
2005-08-25 04:22:00,87.284,87.299,87.28,87.293,21700000.0
2005-08-25 04:23:00,87.286,87.307,87.282,87.29,223400001.0
2005-08-25 04:24:00,87.283,87.29,87.267,87.272,81899998.0
2005-08-25 04:25:00,87.276,87.288,87.257,87.275,239500001.0
2005-08-25 04:26:00,87.271,87.28,87.258,87.263,157700002.0
2005-08-25 04:27:00,87.272,87.281,87.254,87.261,128499999.0
2005-08-25 04:28:00,87.271,87.292,87.271,87.292,123699997.0
2005-08-25 04:29:00,87.288,87.288,87.265,87.265,60800001.0
2005-08-25 04:30:00,87.265,87.277,87.255,87.265,150899997.0
2005-08-25 04:31:00,87.256,87.273,87.25,87.252,188699998.0
2005-08-25 04:32:00,87.273,87.278,87.255,87.266,158899998.0
2005-08-25 04:33:00,87.263,87.27,87.246,87.25,133400000.0
2005-08-25 04:34:00,87.27,87.27,87.24,87.24,109200001.0
2005-08-25 04:35:00,87.238,87.26,87.238,87.26,120599999.0
2005-08-25 04:36:00,87.24,87.24,87.219,87.219,106200002.0
2005-08-25 04:37:00,87.217,87.228,87.185,87.185,182000002.0
2005-08-25 04:38:00,87.19,87.216,87.173,87.196,197000000.0
2005-08-25 04:39:00,87.237,87.237,87.188,87.188,206900000.0
2005-08-25 04:40:00,87.217,87.223,87.205,87.205,91899999.0
2005-08-25 04:41:00,87.207,87.229,87.198,87.229,256099998.0
2005-08-25 04:42:00,87.222,87.225,87.198,87.205,189200002.0
2005-08-25 04:43:00,87.199,87.232,87.196,87.226,390899997.0
2005-08-25 04:44:00,87.219,87.232,87.207,87.21,252999996.0
2005-08-25 04:45:00,87.236,87.239,87.211,87.239,232100004.0
2005-08-25 04:46:00,87.229,87.254,87.223,87.242,178700001.0
2005-08-25 04:47:00,87.232,87.255,87.227,87.248,259700000.0
2005-08-25 04:48:00,87.245,87.245,87.218,87.218,99199999.0
2005-08-25 04:49:00,87.234,87.234,87.198,87.205,138299997.0
2005-08-25 04:50:00,87.214,87.228,87.202,87.208,292099995.0
2005-08-25 04:51:00,87.212,87.238,87.209,87.225,260999996.0
2005-08-25 04:52:00,87.217,87.238,87.209,87.238,108000000.0
2005-08-25 04:53:00,87.214,87.243,87.21,87.236,285400002.0
2005-08-25 04:54:00,87.22,87.241,87.205,87.222,214399999.0
2005-08-25 04:55:00,87.217,87.236,87.217,87.236,58300002.0
2005-08-25 04:56:00,87.229,87.247,87.212,87.219,275499999.0
2005-08-25 04:57:00,87.24,87.242,87.223,87.223,197899999.0
2005-08-25 04:58:00,87.228,87.228,87.206,87.206,60300000.0
2005-08-25 04:59:00,87.19,87.219,87.166,87.166,326499998.0
2005-08-25 05:00:00,87.174,87.193,87.162,87.19,163900002.0
2005-08-25 05:01:00,87.175,87.183,87.135,87.168,187599998.0
2005-08-25 05:02:00,87.178,87.187,87.152,87.172,172399996.0
2005-08-25 05:03:00,87.164,87.198,87.157,87.193,354999999.0
2005-08-25 05:04:00,87.181,87.2,87.158,87.179,192800001.0
2005-08-25 05:05:00,87.178,87.215,87.178,87.215,268200000.0
2005-08-25 05:06:00,87.217,87.224,87.189,87.189,170499998.0
2005-08-25 05:07:00,87.189,87.203,87.179,87.202,302399999.0
2005-08-25 05:08:00,87.188,87.212,87.188,87.212,121800002.0
2005-08-25 05:09:00,87.193,87.216,87.181,87.209,147900000.0
2005-08-25 05:10:00,87.21,87.21,87.171,87.177,290499997.0
2005-08-25 05:11:00,87.18,87.193,87.164,87.182,45300000.0
2005-08-25 05:12:00,87.176,87.176,87.145,87.145,170100001.0
2005-08-25 05:13:00,87.153,87.177,87.137,87.177,242099999.0
2005-08-25 05:14:00,87.162,87.179,87.158,87.172,196700003.0
2005-08-25 05:15:00,87.161,87.171,87.144,87.161,371699998.0
2005-08-25 05:16:00,87.167,87.179,87.156,87.162,240600001.0
2005-08-25 05:17:00,87.156,87.159,87.137,87.141,157600003.0
2005-08-25 05:18:00,87.142,87.154,87.109,87.13,254799996.0
2005-08-25 05:19:00,87.144,87.162,87.144,87.162,69999999.0
2005-08-25 05:20:00,87.164,87.176,87.161,87.176,56299999.0
2005-08-25 05:21:00,87.183,87.183,87.146,87.146,120400000.0
2005-08-25 05:22:00,87.149,87.17,87.145,87.147,290900002.0
2005-08-25 05:23:00,87.175,87.194,87.163,87.182,193200000.0
2005-08-25 05:24:00,87.174,87.179,87.158,87.162,178399996.0
2005-08-25 05:25:00,87.155,87.171,87.13,87.16,273800000.0
2005-08-25 05:26:00,87.148,87.148,87.116,87.134,200499992.0
2005-08-25 05:27:00,87.148,87.15,87.131,87.134,165999999.0
2005-08-25 05:28:00,87.155,87.173,87.134,87.164,270600000.0
2005-08-25 05:29:00,87.162,87.179,87.141,87.172,242500000.0
2005-08-25 05:30:00,87.146,87.165,87.141,87.149,128199998.0
2005-08-25 05:31:00,87.147,87.157,87.134,87.143,163100000.0
2005-08-25 05:32:00,87.158,87.164,87.144,87.148,257399995.0
2005-08-25 05:33:00,87.165,87.165,87.136,87.159,284799999.0
2005-08-25 05:34:00,87.162,87.162,87.13,87.155,134699998.0
2005-08-25 05:35:00,87.143,87.159,87.12,87.138,153099997.0
2005-08-25 05:36:00,87.143,87.161,87.129,87.147,109200001.0
2005-08-25 05:37:00,87.135,87.153,87.135,87.143,134000001.0
2005-08-25 05:38:00,87.144,87.157,87.128,87.145,316299996.0
2005-08-25 05:39:00,87.139,87.157,87.129,87.139,204700000.0
2005-08-25 05:40:00,87.12,87.14,87.107,87.118,315699996.0
2005-08-25 05:41:00,87.103,87.141,87.103,87.121,251100001.0
2005-08-25 05:42:00,87.162,87.198,87.16,87.198,120199999.0
2005-08-25 05:43:00,87.189,87.199,87.166,87.184,169199999.0
2005-08-25 05:44:00,87.173,87.207,87.173,87.204,254100001.0
2005-08-25 05:45:00,87.18,87.201,87.18,87.181,125500001.0
2005-08-25 05:46:00,87.186,87.192,87.164,87.166,239599999.0
2005-08-25 05:47:00,87.18,87.2,87.142,87.179,136600001.0
2005-08-25 05:48:00,87.173,87.175,87.143,87.143,215700001.0
2005-08-25 05:49:00,87.173,87.181,87.156,87.156,162499997.0
2005-08-25 05:50:00,87.145,87.145,87.106,87.106,196700003.0
2005-08-25 05:51:00,87.125,87.145,87.113,87.137,274099997.0
2005-08-25 05:52:00,87.125,87.164,87.125,87.162,175500000.0
2005-08-25 05:53:00,87.157,87.172,87.146,87.154,130500001.0
2005-08-25 05:54:00,87.138,87.165,87.121,87.123,250800001.0
2005-08-25 05:55:00,87.127,87.14,87.104,87.113,164799998.0
2005-08-25 05:56:00,87.123,87.143,87.115,87.143,134600000.0
2005-08-25 05:57:00,87.129,87.15,87.127,87.15,61600000.0
2005-08-25 05:58:00,87.127,87.146,87.117,87.143,186000004.0
2005-08-25 05:59:00,87.156,87.167,87.143,87.157,240500001.0
2005-08-25 06:00:00,87.13,87.152,87.124,87.152,182799997.0
2005-08-25 06:01:00,87.155,87.155,87.119,87.153,161299999.0
2005-08-25 06:02:00,87.146,87.173,87.146,87.173,53199999.0
2005-08-25 06:03:00,87.178,87.178,87.151,87.151,42399999.0
2005-08-25 06:04:00,87.144,87.178,87.144,87.167,206100000.0
2005-08-25 06:05:00,87.141,87.165,87.141,87.161,355899996.0
2005-08-25 06:06:00,87.17,87.172,87.141,87.152,360199994.0
2005-08-25 06:07:00,87.162,87.193,87.152,87.188,271000004.0
2005-08-25 06:08:00,87.185,87.185,87.156,87.167,154299999.0
2005-08-25 06:09:00,87.171,87.174,87.147,87.165,299700002.0
2005-08-25 06:10:00,87.164,87.177,87.151,87.154,243699997.0
2005-08-25 06:11:00,87.173,87.187,87.142,87.171,134500002.0
2005-08-25 06:12:00,87.177,87.207,87.177,87.187,199699997.0
2005-08-25 06:13:00,87.178,87.203,87.169,87.169,205899999.0
2005-08-25 06:14:00,87.194,87.194,87.163,87.163,179600000.0
2005-08-25 06:15:00,87.164,87.205,87.164,87.2,145599998.0
2005-08-25 06:16:00,87.174,87.212,87.17,87.212,202499999.0
2005-08-25 06:17:00,87.17,87.203,87.17,87.201,258199999.0
2005-08-25 06:18:00,87.187,87.202,87.171,87.195,146499996.0
2005-08-25 06:19:00,87.187,87.22,87.187,87.2,80199997.0
2005-08-25 06:20:00,87.23,87.23,87.22,87.22,61800000.0
2005-08-25 06:21:00,87.25,87.25,87.224,87.24,107600001.0
2005-08-25 06:22:00,87.228,87.251,87.228,87.237,229399996.0
2005-08-25 06:23:00,87.249,87.254,87.236,87.24,23800000.0
2005-08-25 06:24:00,87.263,87.263,87.226,87.245,207899998.0
2005-08-25 06:25:00,87.239,87.253,87.22,87.236,181199999.0
2005-08-25 06:26:00,87.239,87.261,87.239,87.245,197599996.0
2005-08-25 06:27:00,87.23,87.257,87.229,87.257,211800001.0
2005-08-25 06:28:00,87.245,87.26,87.224,87.247,179299998.0
2005-08-25 06:29:00,87.25,87.25,87.211,87.211,176200000.0
2005-08-25 06:30:00,87.229,87.25,87.225,87.25,171999995.0
2005-08-25 06:31:00,87.222,87.24,87.209,87.225,75300000.0
2005-08-25 06:32:00,87.201,87.215,87.187,87.214,151599998.0
2005-08-25 06:33:00,87.198,87.22,87.19,87.22,134500001.0
2005-08-25 06:34:00,87.2,87.223,87.2,87.217,168700002.0
2005-08-25 06:35:00,87.199,87.216,87.174,87.214,269200000.0
2005-08-25 06:36:00,87.205,87.225,87.204,87.223,332600003.0
2005-08-25 06:37:00,87.222,87.222,87.181,87.213,267999993.0
2005-08-25 06:38:00,87.208,87.208,87.174,87.193,109699999.0
2005-08-25 06:39:00,87.209,87.211,87.194,87.196,75400000.0
2005-08-25 06:40:00,87.199,87.217,87.197,87.213,170400003.0
2005-08-25 06:41:00,87.188,87.209,87.185,87.187,234100002.0
2005-08-25 06:42:00,87.205,87.21,87.181,87.181,408799996.0
2005-08-25 06:43:00,87.197,87.222,87.196,87.208,298299994.0
2005-08-25 06:44:00,87.218,87.233,87.203,87.232,209400000.0
2005-08-25 06:45:00,87.222,87.245,87.204,87.229,229399999.0
2005-08-25 06:46:00,87.24,87.24,87.206,87.206,155099997.0
2005-08-25 06:47:00,87.224,87.261,87.224,87.252,231399996.0
2005-08-25 06:48:00,87.248,87.248,87.223,87.223,81000003.0
2005-08-25 06:49:00,87.217,87.235,87.203,87.203,247600001.0
2005-08-25 06:50:00,87.226,87.231,87.211,87.224,166200001.0
2005-08-25 06:51:00,87.225,87.24,87.211,87.229,252199997.0
2005-08-25 06:52:00,87.235,87.243,87.204,87.217,224799999.0
2005-08-25 06:53:00,87.24,87.253,87.225,87.253,302700001.0
2005-08-25 06:54:00,87.236,87.253,87.227,87.247,141899998.0
2005-08-25 06:55:00,87.235,87.248,87.225,87.242,150800001.0
2005-08-25 06:56:00,87.225,87.242,87.211,87.227,371099999.0
2005-08-25 06:57:00,87.222,87.24,87.217,87.227,140899997.0
2005-08-25 06:58:00,87.248,87.253,87.218,87.245,318299997.0
2005-08-25 06:59:00,87.241,87.253,87.225,87.238,245499998.0
2005-08-25 07:00:00,87.245,87.245,87.22,87.22,173600001.0
2005-08-25 07:01:00,87.241,87.258,87.233,87.258,211300001.0
2005-08-25 07:02:00,87.244,87.262,87.235,87.248,223600000.0
2005-08-25 07:03:00,87.239,87.244,87.221,87.225,145400000.0
2005-08-25 07:04:00,87.245,87.249,87.224,87.233,204699999.0
2005-08-25 07:05:00,87.223,87.24,87.215,87.235,269799997.0
2005-08-25 07:06:00,87.227,87.242,87.208,87.228,149600001.0
2005-08-25 07:07:00,87.224,87.237,87.213,87.227,123399998.0
2005-08-25 07:08:00,87.229,87.236,87.202,87.221,302999999.0
2005-08-25 07:09:00,87.224,87.229,87.194,87.197,128599999.0
2005-08-25 07:10:00,87.21,87.21,87.191,87.191,65199999.0
2005-08-25 07:11:00,87.21,87.21,87.2,87.2,25300000.0
2005-08-25 07:12:00,87.205,87.215,87.189,87.189,262699998.0
2005-08-25 07:13:00,87.211,87.211,87.187,87.192,194999999.0
2005-08-25 07:14:00,87.197,87.208,87.183,87.189,294000002.0
2005-08-25 07:15:00,87.201,87.218,87.195,87.218,94199999.0
2005-08-25 07:16:00,87.186,87.219,87.184,87.204,189199999.0
2005-08-25 07:17:00,87.19,87.204,87.172,87.181,240300001.0
2005-08-25 07:18:00,87.186,87.206,87.18,87.184,125700000.0
2005-08-25 07:19:00,87.181,87.205,87.181,87.195,294200002.0
2005-08-25 07:20:00,87.195,87.198,87.175,87.178,266999998.0
2005-08-25 07:21:00,87.191,87.206,87.184,87.197,77600000.0
2005-08-25 07:22:00,87.185,87.2,87.17,87.2,162399999.0
2005-08-25 07:23:00,87.214,87.231,87.189,87.208,235699997.0
2005-08-25 07:24:00,87.225,87.225,87.206,87.212,141299998.0
2005-08-25 07:25:00,87.219,87.222,87.193,87.193,171100002.0
2005-08-25 07:26:00,87.223,87.223,87.179,87.202,227900001.0
2005-08-25 07:27:00,87.189,87.217,87.189,87.207,229300001.0
2005-08-25 07:28:00,87.186,87.205,87.185,87.205,150100004.0
2005-08-25 07:29:00,87.195,87.212,87.177,87.198,212100000.0
2005-08-25 07:30:00,87.2,87.2,87.18,87.18,52300000.0
2005-08-25 07:31:00,87.184,87.205,87.181,87.181,154999998.0
2005-08-25 07:32:00,87.2,87.2,87.18,87.18,171100002.0
2005-08-25 07:33:00,87.19,87.19,87.143,87.173,224100001.0
2005-08-25 07:34:00,87.18,87.193,87.165,87.166,131699999.0
2005-08-25 07:35:00,87.157,87.176,87.151,87.176,366600002.0
2005-08-25 07:36:00,87.153,87.173,87.151,87.162,201899998.0
2005-08-25 07:37:00,87.172,87.174,87.147,87.159,154699996.0
2005-08-25 07:38:00,87.156,87.16,87.135,87.16,152900001.0
2005-08-25 07:39:00,87.165,87.167,87.136,87.147,279199996.0
2005-08-25 07:40:00,87.162,87.163,87.147,87.153,41399999.0
2005-08-25 07:41:00,87.161,87.161,87.128,87.142,260099999.0
2005-08-25 07:42:00,87.135,87.157,87.128,87.15,272300000.0
2005-08-25 07:43:00,87.129,87.149,87.126,87.149,215600000.0
2005-08-25 07:44:00,87.152,87.152,87.119,87.13,113499999.0
2005-08-25 07:45:00,87.116,87.147,87.116,87.137,221599998.0
2005-08-25 07:46:00,87.113,87.133,87.097,87.119,238599998.0
2005-08-25 07:47:00,87.112,87.128,87.105,87.117,272100003.0
2005-08-25 07:48:00,87.13,87.135,87.109,87.109,226400004.0
2005-08-25 07:49:00,87.117,87.127,87.105,87.107,183099999.0
2005-08-25 07:50:00,87.108,87.127,87.104,87.127,211299998.0
2005-08-25 07:51:00,87.128,87.133,87.111,87.117,144999998.0
2005-08-25 07:52:00,87.117,87.149,87.117,87.145,146099998.0
2005-08-25 07:53:00,87.138,87.161,87.129,87.142,152000000.0
2005-08-25 07:54:00,87.143,87.147,87.125,87.147,248900002.0
2005-08-25 07:55:00,87.148,87.148,87.119,87.121,241999996.0
2005-08-25 07:56:00,87.129,87.15,87.129,87.15,43200000.0
2005-08-25 07:57:00,87.14,87.173,87.138,87.15,197900001.0
2005-08-25 07:58:00,87.137,87.167,87.137,87.166,164699998.0
2005-08-25 07:59:00,87.158,87.165,87.136,87.136,193799996.0
2005-08-25 08:00:00,87.137,87.137,87.119,87.119,45300000.0
2005-08-25 08:01:00,87.135,87.142,87.104,87.104,132099999.0
2005-08-25 08:02:00,87.112,87.125,87.1,87.119,133900000.0
2005-08-25 08:03:00,87.096,87.113,87.086,87.087,211799998.0
2005-08-25 08:04:00,87.088,87.142,87.08,87.142,298999998.0
2005-08-25 08:05:00,87.123,87.139,87.1,87.101,190399998.0
2005-08-25 08:06:00,87.115,87.135,87.083,87.092,294099995.0
2005-08-25 08:07:00,87.092,87.112,87.076,87.076,196100005.0
2005-08-25 08:08:00,87.104,87.115,87.086,87.095,185999998.0
2005-08-25 08:09:00,87.073,87.147,87.073,87.147,217999999.0
2005-08-25 08:10:00,87.134,87.151,87.134,87.151,53400000.0
2005-08-25 08:11:00,87.153,87.176,87.142,87.142,167100002.0
2005-08-25 08:12:00,87.17,87.188,87.16,87.161,172899999.0
2005-08-25 08:13:00,87.16,87.174,87.131,87.148,181599999.0
2005-08-25 08:14:00,87.156,87.156,87.124,87.124,326799995.0
2005-08-25 08:15:00,87.137,87.154,87.129,87.149,388699999.0
2005-08-25 08:16:00,87.14,87.155,87.117,87.142,186399999.0
2005-08-25 08:17:00,87.172,87.182,87.159,87.17,161599999.0
2005-08-25 08:18:00,87.152,87.172,87.151,87.157,163200000.0
2005-08-25 08:19:00,87.179,87.179,87.132,87.145,304400002.0
2005-08-25 08:20:00,87.175,87.175,87.137,87.137,175200004.0
2005-08-25 08:21:00,87.142,87.164,87.139,87.155,129100001.0
2005-08-25 08:22:00,87.125,87.138,87.111,87.119,126799999.0
2005-08-25 08:23:00,87.119,87.144,87.11,87.11,169599999.0
2005-08-25 08:24:00,87.118,87.133,87.101,87.12,342700001.0
2005-08-25 08:25:00,87.126,87.13,87.104,87.123,224500001.0
2005-08-25 08:26:00,87.104,87.121,87.096,87.109,321900002.0
2005-08-25 08:27:00,87.107,87.111,87.081,87.093,344399998.0
2005-08-25 08:28:00,87.089,87.122,87.089,87.113,286300000.0
2005-08-25 08:29:00,87.107,87.116,87.093,87.095,207000001.0
2005-08-25 08:30:00,87.119,87.135,87.097,87.117,205600001.0
2005-08-25 08:31:00,87.114,87.125,87.102,87.125,165099996.0
2005-08-25 08:32:00,87.115,87.135,87.107,87.107,205800000.0
2005-08-25 08:33:00,87.117,87.136,87.103,87.122,179400001.0
2005-08-25 08:34:00,87.121,87.121,87.095,87.1,208000005.0
2005-08-25 08:35:00,87.122,87.131,87.109,87.118,223699997.0
2005-08-25 08:36:00,87.11,87.135,87.106,87.125,257599998.0
2005-08-25 08:37:00,87.11,87.136,87.106,87.116,230399999.0
2005-08-25 08:38:00,87.134,87.155,87.119,87.141,142699998.0
2005-08-25 08:39:00,87.147,87.152,87.124,87.137,247200000.0
2005-08-25 08:40:00,87.156,87.162,87.141,87.143,282800001.0
2005-08-25 08:41:00,87.141,87.161,87.131,87.14,222499996.0
2005-08-25 08:42:00,87.128,87.147,87.113,87.147,165999997.0
2005-08-25 08:43:00,87.145,87.157,87.13,87.144,274400000.0
2005-08-25 08:44:00,87.163,87.179,87.139,87.153,108900002.0
2005-08-25 08:45:00,87.18,87.194,87.159,87.179,293400002.0
2005-08-25 08:46:00,87.178,87.181,87.16,87.16,139600000.0
2005-08-25 08:47:00,87.167,87.172,87.15,87.15,258199995.0
2005-08-25 08:48:00,87.166,87.19,87.156,87.166,252199997.0
2005-08-25 08:49:00,87.186,87.2,87.171,87.185,170200001.0
2005-08-25 08:50:00,87.159,87.201,87.159,87.195,193199998.0
2005-08-25 08:51:00,87.2,87.216,87.16,87.16,205299999.0
2005-08-25 08:52:00,87.184,87.202,87.173,87.188,113400000.0
2005-08-25 08:53:00,87.188,87.188,87.156,87.163,189000001.0
2005-08-25 08:54:00,87.187,87.193,87.166,87.166,167700001.0
2005-08-25 08:55:00,87.176,87.198,87.165,87.17,154400001.0
2005-08-25 08:56:00,87.191,87.217,87.191,87.212,187899999.0
2005-08-25 08:57:00,87.2,87.248,87.2,87.238,254999997.0
2005-08-25 08:58:00,87.223,87.236,87.199,87.209,215799997.0
2005-08-25 08:59:00,87.177,87.21,87.177,87.21,144799999.0
2005-08-25 09:00:00,87.207,87.214,87.181,87.189,337800006.0
2005-08-25 09:01:00,87.18,87.191,87.16,87.16,364000003.0
2005-08-25 09:02:00,87.169,87.201,87.169,87.184,243199995.0
2005-08-25 09:03:00,87.167,87.181,87.159,87.17,320500004.0
2005-08-25 09:04:00,87.164,87.166,87.141,87.141,201499999.0
2005-08-25 09:05:00,87.162,87.163,87.131,87.14,321800004.0
2005-08-25 09:06:00,87.153,87.162,87.131,87.134,332899997.0
2005-08-25 09:07:00,87.146,87.164,87.135,87.137,257700001.0
2005-08-25 09:08:00,87.114,87.155,87.114,87.146,193300003.0
2005-08-25 09:09:00,87.134,87.158,87.129,87.155,238000000.0
2005-08-25 09:10:00,87.158,87.158,87.128,87.143,181600001.0
2005-08-25 09:11:00,87.147,87.164,87.143,87.159,207200003.0
2005-08-25 09:12:00,87.152,87.16,87.127,87.147,247499999.0
2005-08-25 09:13:00,87.169,87.182,87.156,87.172,295199996.0
2005-08-25 09:14:00,87.158,87.182,87.137,87.14,365099998.0
2005-08-25 09:15:00,87.154,87.16,87.134,87.134,202499999.0
2005-08-25 09:16:00,87.142,87.16,87.135,87.139,314000002.0
2005-08-25 09:17:00,87.144,87.168,87.136,87.165,206400000.0
2005-08-25 09:18:00,87.137,87.174,87.137,87.167,257599999.0
2005-08-25 09:19:00,87.163,87.177,87.147,87.168,80800000.0
2005-08-25 09:20:00,87.157,87.173,87.144,87.171,309299998.0
2005-08-25 09:21:00,87.156,87.173,87.147,87.163,182900000.0
2005-08-25 09:22:00,87.162,87.177,87.148,87.164,285200001.0
2005-08-25 09:23:00,87.176,87.185,87.161,87.166,167000000.0
2005-08-25 09:24:00,87.18,87.195,87.174,87.177,222300002.0
2005-08-25 09:25:00,87.171,87.202,87.166,87.193,322999997.0
2005-08-25 09:26:00,87.196,87.206,87.185,87.185,67299999.0
2005-08-25 09:27:00,87.206,87.213,87.187,87.195,257000000.0
2005-08-25 09:28:00,87.202,87.233,87.198,87.233,373499997.0
2005-08-25 09:29:00,87.221,87.237,87.215,87.237,133800003.0
2005-08-25 09:30:00,87.219,87.235,87.198,87.221,149799999.0
2005-08-25 09:31:00,87.223,87.255,87.223,87.255,106999998.0
2005-08-25 09:32:00,87.251,87.284,87.251,87.278,262599997.0
2005-08-25 09:33:00,87.266,87.287,87.259,87.273,211700002.0
2005-08-25 09:34:00,87.263,87.28,87.243,87.262,195200001.0
2005-08-25 09:35:00,87.26,87.299,87.26,87.291,147099996.0
2005-08-25 09:36:00,87.299,87.299,87.275,87.278,136000000.0
2005-08-25 09:37:00,87.295,87.311,87.275,87.284,160099998.0
2005-08-25 09:38:00,87.275,87.295,87.265,87.295,239700000.0
2005-08-25 09:39:00,87.266,87.283,87.26,87.28,279099998.0
2005-08-25 09:40:00,87.269,87.269,87.232,87.245,159199999.0
2005-08-25 09:41:00,87.247,87.256,87.223,87.241,160399999.0
2005-08-25 09:42:00,87.258,87.263,87.227,87.253,277700005.0
2005-08-25 09:43:00,87.261,87.269,87.249,87.261,61700001.0
2005-08-25 09:44:00,87.273,87.276,87.244,87.245,146099998.0
2005-08-25 09:45:00,87.24,87.256,87.227,87.243,296300000.0
2005-08-25 09:46:00,87.252,87.27,87.241,87.249,186500002.0
2005-08-25 09:47:00,87.264,87.271,87.243,87.253,261800001.0
2005-08-25 09:48:00,87.246,87.269,87.236,87.255,194599998.0
2005-08-25 09:49:00,87.249,87.249,87.226,87.241,266800003.0
2005-08-25 09:50:00,87.247,87.253,87.224,87.23,295400002.0
2005-08-25 09:51:00,87.235,87.26,87.232,87.235,271199998.0
2005-08-25 09:52:00,87.23,87.267,87.23,87.247,265000000.0
2005-08-25 09:53:00,87.243,87.262,87.236,87.26,231800003.0
2005-08-25 09:54:00,87.253,87.265,87.244,87.256,186500001.0
2005-08-25 09:55:00,87.251,87.286,87.251,87.282,252100000.0
2005-08-25 09:56:00,87.288,87.29,87.27,87.279,201500001.0
2005-08-25 09:57:00,87.283,87.291,87.26,87.26,229499999.0
2005-08-25 09:58:00,87.264,87.296,87.257,87.288,172300000.0
2005-08-25 09:59:00,87.286,87.305,87.27,87.284,179099999.0
2005-08-25 10:00:00,87.263,87.289,87.257,87.275,329799992.0
2005-08-25 10:01:00,87.285,87.297,87.252,87.275,236000001.0
2005-08-25 10:02:00,87.275,87.275,87.241,87.268,167800001.0
2005-08-25 10:03:00,87.249,87.273,87.249,87.266,210399996.0
2005-08-25 10:04:00,87.246,87.267,87.238,87.245,280200000.0
2005-08-25 10:05:00,87.27,87.274,87.247,87.266,249099995.0
2005-08-25 10:06:00,87.26,87.268,87.241,87.268,136299998.0
2005-08-25 10:07:00,87.261,87.271,87.242,87.252,41400000.0
2005-08-25 10:08:00,87.263,87.3,87.263,87.295,195999997.0
2005-08-25 10:09:00,87.271,87.288,87.268,87.285,118600000.0
2005-08-25 10:10:00,87.262,87.294,87.257,87.26,300699999.0
2005-08-25 10:11:00,87.247,87.286,87.247,87.286,244100001.0
2005-08-25 10:12:00,87.279,87.3,87.267,87.272,141799999.0
2005-08-25 10:13:00,87.308,87.308,87.279,87.283,156300000.0
2005-08-25 10:14:00,87.278,87.278,87.255,87.255,53099999.0
2005-08-25 10:15:00,87.262,87.274,87.243,87.268,185300000.0
2005-08-25 10:16:00,87.241,87.269,87.234,87.263,171299998.0
2005-08-25 10:17:00,87.25,87.25,87.215,87.215,227399997.0
2005-08-25 10:18:00,87.225,87.257,87.225,87.246,236799996.0
2005-08-25 10:19:00,87.251,87.263,87.231,87.246,257999998.0
2005-08-25 10:20:00,87.251,87.267,87.226,87.252,295799999.0
2005-08-25 10:21:00,87.247,87.271,87.238,87.261,317700001.0
2005-08-25 10:22:00,87.246,87.262,87.229,87.262,278399999.0
2005-08-25 10:23:00,87.252,87.267,87.24,87.261,292600002.0
2005-08-25 10:24:00,87.265,87.275,87.241,87.26,65400000.0
2005-08-25 10:25:00,87.275,87.287,87.264,87.272,121199999.0
2005-08-25 10:26:00,87.275,87.292,87.264,87.281,295199999.0
2005-08-25 10:27:00,87.285,87.306,87.271,87.287,215099998.0
2005-08-25 10:28:00,87.266,87.291,87.253,87.274,129799997.0
2005-08-25 10:29:00,87.257,87.278,87.256,87.273,190800000.0
2005-08-25 10:30:00,87.268,87.301,87.268,87.291,201800000.0
2005-08-25 10:31:00,87.278,87.299,87.243,87.299,283300001.0
2005-08-25 10:32:00,87.282,87.316,87.281,87.288,237300000.0
2005-08-25 10:33:00,87.309,87.324,87.296,87.313,168100004.0
2005-08-25 10:34:00,87.319,87.323,87.299,87.303,230000000.0
2005-08-25 10:35:00,87.323,87.34,87.31,87.321,264500003.0
2005-08-25 10:36:00,87.317,87.348,87.313,87.336,350800000.0
2005-08-25 10:37:00,87.324,87.352,87.306,87.33,268300002.0
2005-08-25 10:38:00,87.357,87.359,87.324,87.335,256000000.0
2005-08-25 10:39:00,87.344,87.352,87.331,87.331,177899995.0
2005-08-25 10:40:00,87.302,87.327,87.29,87.323,191100000.0
2005-08-25 10:41:00,87.335,87.339,87.315,87.315,187499999.0
2005-08-25 10:42:00,87.303,87.32,87.293,87.307,200800001.0
2005-08-25 10:43:00,87.292,87.314,87.285,87.312,208900002.0
2005-08-25 10:44:00,87.306,87.325,87.291,87.31,312999997.0
2005-08-25 10:45:00,87.306,87.318,87.298,87.311,471299997.0
2005-08-25 10:46:00,87.307,87.31,87.289,87.299,289999999.0
2005-08-25 10:47:00,87.294,87.322,87.29,87.322,126299998.0
2005-08-25 10:48:00,87.302,87.315,87.272,87.292,111699999.0
2005-08-25 10:49:00,87.31,87.311,87.293,87.294,189099996.0
2005-08-25 10:50:00,87.323,87.332,87.313,87.313,191299995.0
2005-08-25 10:51:00,87.326,87.336,87.311,87.321,238999998.0
2005-08-25 10:52:00,87.319,87.322,87.299,87.301,247400002.0
2005-08-25 10:53:00,87.317,87.317,87.289,87.295,249399997.0
2005-08-25 10:54:00,87.316,87.333,87.28,87.315,261299998.0
2005-08-25 10:55:00,87.334,87.338,87.312,87.317,178799999.0
2005-08-25 10:56:00,87.317,87.336,87.299,87.322,195500002.0
2005-08-25 10:57:00,87.32,87.334,87.308,87.319,233400001.0
2005-08-25 10:58:00,87.307,87.33,87.305,87.323,248600000.0
2005-08-25 10:59:00,87.296,87.329,87.296,87.329,136800000.0
2005-08-25 11:00:00,87.322,87.351,87.319,87.334,153199999.0
2005-08-25 11:01:00,87.347,87.347,87.313,87.316,258899999.0
2005-08-25 11:02:00,87.327,87.335,87.305,87.317,241699998.0
2005-08-25 11:03:00,87.339,87.354,87.322,87.337,106100000.0
2005-08-25 11:04:00,87.323,87.336,87.305,87.317,214400000.0
2005-08-25 11:05:00,87.3,87.325,87.295,87.307,338200003.0
2005-08-25 11:06:00,87.305,87.308,87.281,87.288,257600002.0
2005-08-25 11:07:00,87.279,87.296,87.27,87.275,376800003.0
2005-08-25 11:08:00,87.297,87.297,87.269,87.269,219000000.0
2005-08-25 11:09:00,87.292,87.292,87.271,87.286,102600000.0
2005-08-25 11:10:00,87.261,87.278,87.251,87.265,162899999.0
2005-08-25 11:11:00,87.226,87.276,87.226,87.276,278700002.0
2005-08-25 11:12:00,87.281,87.281,87.244,87.244,171999999.0
2005-08-25 11:13:00,87.254,87.257,87.232,87.242,282899999.0
2005-08-25 11:14:00,87.273,87.28,87.257,87.259,508000003.0
2005-08-25 11:15:00,87.256,87.28,87.254,87.275,346899995.0
2005-08-25 11:16:00,87.273,87.286,87.264,87.284,172199999.0
2005-08-25 11:17:00,87.283,87.305,87.266,87.29,227799997.0
2005-08-25 11:18:00,87.287,87.303,87.277,87.297,277999999.0
2005-08-25 11:19:00,87.296,87.303,87.281,87.284,160699997.0
2005-08-25 11:20:00,87.293,87.293,87.271,87.274,377800001.0
2005-08-25 11:21:00,87.275,87.282,87.255,87.282,344399996.0
2005-08-25 11:22:00,87.276,87.307,87.276,87.307,191399998.0
2005-08-25 11:23:00,87.288,87.301,87.278,87.282,234299995.0
2005-08-25 11:24:00,87.302,87.308,87.284,87.308,155999997.0
2005-08-25 11:25:00,87.309,87.313,87.28,87.291,205099998.0
2005-08-25 11:26:00,87.308,87.317,87.286,87.291,196999997.0
2005-08-25 11:27:00,87.308,87.308,87.278,87.282,270999996.0
2005-08-25 11:28:00,87.285,87.302,87.273,87.291,77299999.0
2005-08-25 11:29:00,87.302,87.305,87.272,87.289,294700002.0
2005-08-25 11:30:00,87.306,87.317,87.29,87.304,229499999.0
2005-08-25 11:31:00,87.315,87.315,87.279,87.283,167400004.0
2005-08-25 11:32:00,87.303,87.32,87.296,87.314,290900004.0
2005-08-25 11:33:00,87.29,87.326,87.268,87.29,384500002.0
2005-08-25 11:34:00,87.293,87.318,87.274,87.298,348299999.0
2005-08-25 11:35:00,87.289,87.311,87.282,87.309,156500004.0
2005-08-25 11:36:00,87.292,87.315,87.286,87.305,212300001.0
2005-08-25 11:37:00,87.281,87.303,87.269,87.272,159000002.0
2005-08-25 11:38:00,87.274,87.294,87.273,87.294,188599999.0
2005-08-25 11:39:00,87.279,87.3,87.275,87.297,252599999.0
2005-08-25 11:40:00,87.276,87.29,87.252,87.273,218499999.0
2005-08-25 11:41:00,87.27,87.286,87.257,87.277,278699999.0
2005-08-25 11:42:00,87.268,87.272,87.25,87.256,180900002.0
2005-08-25 11:43:00,87.255,87.273,87.249,87.265,173500001.0
2005-08-25 11:44:00,87.251,87.276,87.251,87.27,235799999.0
2005-08-25 11:45:00,87.255,87.29,87.255,87.29,349199996.0
2005-08-25 11:46:00,87.288,87.296,87.275,87.284,203400000.0
2005-08-25 11:47:00,87.269,87.295,87.267,87.29,283099995.0
2005-08-25 11:48:00,87.287,87.302,87.27,87.284,143399997.0
2005-08-25 11:49:00,87.282,87.313,87.282,87.31,303500004.0
2005-08-25 11:50:00,87.313,87.318,87.288,87.304,231399999.0
2005-08-25 11:51:00,87.306,87.329,87.306,87.325,120799999.0
2005-08-25 11:52:00,87.319,87.332,87.305,87.317,283699999.0
2005-08-25 11:53:00,87.309,87.327,87.295,87.327,374799998.0
2005-08-25 11:54:00,87.303,87.32,87.296,87.313,173300001.0
2005-08-25 11:55:00,87.325,87.333,87.304,87.304,178300001.0
2005-08-25 11:56:00,87.317,87.342,87.304,87.342,145799999.0
2005-08-25 11:57:00,87.324,87.341,87.318,87.335,165999998.0
2005-08-25 11:58:00,87.328,87.34,87.308,87.308,189300000.0
2005-08-25 11:59:00,87.31,87.311,87.285,87.295,353400003.0
2005-08-25 12:00:00,87.299,87.323,87.292,87.323,290800001.0
2005-08-25 12:01:00,87.311,87.332,87.31,87.325,199499997.0
2005-08-25 12:02:00,87.304,87.344,87.284,87.344,234099999.0
2005-08-25 12:03:00,87.325,87.342,87.314,87.34,314499998.0
2005-08-25 12:04:00,87.339,87.352,87.324,87.339,219300000.0
2005-08-25 12:05:00,87.337,87.361,87.337,87.356,149800002.0
2005-08-25 12:06:00,87.341,87.375,87.334,87.375,137999999.0
2005-08-25 12:07:00,87.371,87.384,87.353,87.364,347499996.0
2005-08-25 12:08:00,87.377,87.385,87.364,87.366,243700005.0
2005-08-25 12:09:00,87.37,87.374,87.352,87.354,208900004.0
2005-08-25 12:10:00,87.371,87.371,87.343,87.343,251499998.0
2005-08-25 12:11:00,87.36,87.385,87.34,87.365,182499999.0
2005-08-25 12:12:00,87.382,87.392,87.361,87.362,306199995.0
2005-08-25 12:13:00,87.393,87.393,87.365,87.365,173299998.0
2005-08-25 12:14:00,87.394,87.418,87.387,87.404,256299999.0
2005-08-25 12:15:00,87.422,87.422,87.385,87.398,209999998.0
2005-08-25 12:16:00,87.415,87.426,87.399,87.4,194399999.0
2005-08-25 12:17:00,87.403,87.427,87.385,87.4,249700001.0
2005-08-25 12:18:00,87.411,87.425,87.398,87.4,282600000.0
2005-08-25 12:19:00,87.405,87.425,87.392,87.392,267800000.0
2005-08-25 12:20:00,87.405,87.42,87.386,87.389,275800005.0
2005-08-25 12:21:00,87.392,87.397,87.365,87.376,257899999.0
2005-08-25 12:22:00,87.388,87.401,87.373,87.378,144799997.0
2005-08-25 12:23:00,87.397,87.397,87.363,87.363,109199998.0
2005-08-25 12:24:00,87.37,87.406,87.37,87.406,142600001.0
2005-08-25 12:25:00,87.397,87.42,87.382,87.391,189099999.0
2005-08-25 12:26:00,87.407,87.423,87.399,87.423,113700000.0
2005-08-25 12:27:00,87.392,87.413,87.385,87.407,242399999.0
2005-08-25 12:28:00,87.408,87.422,87.394,87.422,229299997.0
2005-08-25 12:29:00,87.41,87.425,87.399,87.413,273900003.0
2005-08-25 12:30:00,87.384,87.416,87.384,87.411,234300005.0
2005-08-25 12:31:00,87.42,87.425,87.398,87.398,250599998.0
2005-08-25 12:32:00,87.418,87.42,87.393,87.403,303700000.0
2005-08-25 12:33:00,87.403,87.426,87.403,87.416,204899999.0
2005-08-25 12:34:00,87.416,87.429,87.399,87.4,263300002.0
2005-08-25 12:35:00,87.419,87.432,87.404,87.414,150299998.0
2005-08-25 12:36:00,87.395,87.415,87.386,87.415,243299996.0
2005-08-25 12:37:00,87.418,87.418,87.403,87.407,69899998.0
2005-08-25 12:38:00,87.396,87.412,87.39,87.412,261399997.0
2005-08-25 12:39:00,87.39,87.41,87.379,87.398,316700001.0
2005-08-25 12:40:00,87.396,87.406,87.376,87.376,172400000.0
2005-08-25 12:41:00,87.372,87.399,87.372,87.399,59400000.0
2005-08-25 12:42:00,87.392,87.393,87.37,87.381,154599995.0
2005-08-25 12:43:00,87.394,87.406,87.384,87.384,237899996.0
2005-08-25 12:44:00,87.381,87.4,87.367,87.383,169400001.0
2005-08-25 12:45:00,87.381,87.395,87.361,87.376,348700003.0
2005-08-25 12:46:00,87.375,87.408,87.375,87.383,362099998.0
2005-08-25 12:47:00,87.39,87.415,87.385,87.395,264899998.0
2005-08-25 12:48:00,87.379,87.396,87.364,87.378,251200003.0
2005-08-25 12:49:00,87.377,87.397,87.372,87.391,210399999.0
2005-08-25 12:50:00,87.375,87.388,87.362,87.375,336600002.0
2005-08-25 12:51:00,87.37,87.375,87.344,87.361,161699999.0
2005-08-25 12:52:00,87.375,87.387,87.358,87.375,189799998.0
2005-08-25 12:53:00,87.355,87.378,87.307,87.342,196400002.0
2005-08-25 12:54:00,87.357,87.374,87.347,87.367,159800001.0
2005-08-25 12:55:00,87.347,87.353,87.324,87.336,62099999.0
2005-08-25 12:56:00,87.31,87.354,87.31,87.354,138100002.0
2005-08-25 12:57:00,87.363,87.364,87.34,87.345,98400000.0
2005-08-25 12:58:00,87.35,87.35,87.324,87.324,238900000.0
2005-08-25 12:59:00,87.333,87.361,87.32,87.345,330099998.0
2005-08-25 13:00:00,87.337,87.365,87.332,87.359,315199994.0
2005-08-25 13:01:00,87.341,87.358,87.333,87.35,53300000.0
2005-08-25 13:02:00,87.343,87.376,87.338,87.366,258499998.0
2005-08-25 13:03:00,87.36,87.374,87.344,87.358,261799999.0
2005-08-25 13:04:00,87.335,87.354,87.331,87.347,177199996.0
2005-08-25 13:05:00,87.34,87.367,87.34,87.361,118100000.0
2005-08-25 13:06:00,87.358,87.361,87.336,87.349,200799999.0
2005-08-25 13:07:00,87.34,87.35,87.317,87.317,234600002.0
2005-08-25 13:08:00,87.337,87.363,87.331,87.362,236200002.0
2005-08-25 13:09:00,87.337,87.363,87.335,87.362,298200000.0
2005-08-25 13:10:00,87.354,87.367,87.342,87.347,238899999.0
2005-08-25 13:11:00,87.363,87.363,87.329,87.349,183400000.0
2005-08-25 13:12:00,87.341,87.37,87.341,87.367,296999995.0
2005-08-25 13:13:00,87.351,87.375,87.351,87.365,235600000.0
2005-08-25 13:14:00,87.365,87.375,87.353,87.353,238300001.0
2005-08-25 13:15:00,87.363,87.363,87.337,87.337,385100002.0
2005-08-25 13:16:00,87.358,87.362,87.338,87.348,55800001.0
2005-08-25 13:17:00,87.345,87.366,87.318,87.347,145099999.0
2005-08-25 13:18:00,87.339,87.365,87.338,87.365,176499996.0
2005-08-25 13:19:00,87.341,87.366,87.321,87.33,245399996.0
2005-08-25 13:20:00,87.329,87.331,87.315,87.315,50500000.0
2005-08-25 13:21:00,87.321,87.345,87.32,87.335,173999999.0
2005-08-25 13:22:00,87.316,87.334,87.314,87.327,237600000.0
2005-08-25 13:23:00,87.301,87.318,87.297,87.317,200599995.0
2005-08-25 13:24:00,87.318,87.324,87.292,87.309,274100000.0
2005-08-25 13:25:00,87.295,87.312,87.282,87.311,278699998.0
2005-08-25 13:26:00,87.31,87.318,87.282,87.305,281600001.0
2005-08-25 13:27:00,87.311,87.316,87.287,87.29,235199999.0
2005-08-25 13:28:00,87.315,87.315,87.278,87.279,223900002.0
2005-08-25 13:29:00,87.289,87.302,87.275,87.298,209599999.0
2005-08-25 13:30:00,87.29,87.304,87.272,87.304,235499999.0
2005-08-25 13:31:00,87.305,87.305,87.285,87.293,286799997.0
2005-08-25 13:32:00,87.274,87.301,87.274,87.301,266500001.0
2005-08-25 13:33:00,87.274,87.292,87.268,87.28,120299998.0
2005-08-25 13:34:00,87.258,87.288,87.258,87.273,258800000.0
2005-08-25 13:35:00,87.27,87.295,87.26,87.281,315299997.0
2005-08-25 13:36:00,87.288,87.295,87.268,87.283,42000000.0
2005-08-25 13:37:00,87.29,87.303,87.278,87.298,129400001.0
2005-08-25 13:38:00,87.299,87.313,87.276,87.296,273700000.0
2005-08-25 13:39:00,87.305,87.321,87.298,87.321,220099998.0
2005-08-25 13:40:00,87.31,87.324,87.296,87.308,260799999.0
2005-08-25 13:41:00,87.307,87.314,87.288,87.293,196200001.0
2005-08-25 13:42:00,87.29,87.307,87.278,87.296,283899995.0
2005-08-25 13:43:00,87.285,87.298,87.274,87.292,260599997.0
2005-08-25 13:44:00,87.29,87.305,87.285,87.285,179600002.0
2005-08-25 13:45:00,87.308,87.324,87.294,87.294,211199996.0
2005-08-25 13:46:00,87.3,87.33,87.3,87.326,167400002.0
2005-08-25 13:47:00,87.32,87.334,87.302,87.321,262400001.0
2005-08-25 13:48:00,87.32,87.328,87.298,87.298,153399999.0
2005-08-25 13:49:00,87.304,87.324,87.301,87.322,150799998.0
2005-08-25 13:50:00,87.306,87.324,87.302,87.314,201399999.0
2005-08-25 13:51:00,87.304,87.308,87.289,87.301,150399999.0
2005-08-25 13:52:00,87.276,87.312,87.276,87.29,302600002.0
2005-08-25 13:53:00,87.273,87.314,87.273,87.31,255200000.0
2005-08-25 13:54:00,87.307,87.314,87.282,87.292,258499999.0
2005-08-25 13:55:00,87.302,87.302,87.275,87.275,92100002.0
2005-08-25 13:56:00,87.278,87.286,87.258,87.271,215400000.0
2005-08-25 13:57:00,87.267,87.283,87.24,87.266,202700001.0
2005-08-25 13:58:00,87.264,87.27,87.244,87.245,212200000.0
2005-08-25 13:59:00,87.265,87.265,87.235,87.235,179700002.0
2005-08-25 14:00:00,87.238,87.256,87.23,87.238,218699998.0
2005-08-25 14:01:00,87.23,87.253,87.23,87.25,172500002.0
2005-08-25 14:02:00,87.228,87.253,87.22,87.239,232399998.0
2005-08-25 14:03:00,87.238,87.262,87.238,87.257,106800001.0
2005-08-25 14:04:00,87.243,87.268,87.222,87.242,372100001.0
2005-08-25 14:05:00,87.237,87.262,87.227,87.243,275300002.0
2005-08-25 14:06:00,87.252,87.26,87.232,87.24,175999999.0
2005-08-25 14:07:00,87.249,87.257,87.23,87.23,234100002.0
2005-08-25 14:08:00,87.229,87.249,87.219,87.24,107400000.0
2005-08-25 14:09:00,87.252,87.263,87.23,87.245,174899998.0
2005-08-25 14:10:00,87.246,87.251,87.215,87.23,244299999.0
2005-08-25 14:11:00,87.238,87.238,87.208,87.216,205400000.0
2005-08-25 14:12:00,87.228,87.244,87.202,87.216,192299997.0
2005-08-25 14:13:00,87.226,87.234,87.201,87.201,127700000.0
2005-08-25 14:14:00,87.206,87.212,87.175,87.186,196500001.0
2005-08-25 14:15:00,87.19,87.21,87.175,87.189,205599998.0
2005-08-25 14:16:00,87.201,87.206,87.183,87.185,167200001.0
2005-08-25 14:17:00,87.183,87.205,87.183,87.197,155699997.0
2005-08-25 14:18:00,87.195,87.195,87.151,87.161,154500001.0
2005-08-25 14:19:00,87.178,87.192,87.152,87.165,318100000.0
2005-08-25 14:20:00,87.168,87.182,87.157,87.18,215399998.0
2005-08-25 14:21:00,87.183,87.183,87.151,87.164,222499998.0
2005-08-25 14:22:00,87.156,87.17,87.136,87.153,204100001.0
2005-08-25 14:23:00,87.16,87.173,87.135,87.135,329699999.0
2005-08-25 14:24:00,87.162,87.179,87.147,87.161,250200004.0
2005-08-25 14:25:00,87.161,87.186,87.161,87.178,182199999.0
2005-08-25 14:26:00,87.173,87.195,87.15,87.172,230200000.0
2005-08-25 14:27:00,87.173,87.195,87.165,87.171,255399997.0
2005-08-25 14:28:00,87.163,87.185,87.148,87.167,285700002.0
2005-08-25 14:29:00,87.172,87.195,87.163,87.195,354300002.0
2005-08-25 14:30:00,87.171,87.197,87.162,87.18,208700002.0
2005-08-25 14:31:00,87.194,87.213,87.151,87.198,357199999.0
2005-08-25 14:32:00,87.212,87.227,87.19,87.197,142599997.0
2005-08-25 14:33:00,87.206,87.212,87.191,87.196,168299996.0
2005-08-25 14:34:00,87.21,87.224,87.187,87.192,246899999.0
2005-08-25 14:35:00,87.207,87.22,87.185,87.201,254999996.0
2005-08-25 14:36:00,87.189,87.207,87.166,87.187,273499997.0
2005-08-25 14:37:00,87.188,87.204,87.175,87.188,142200000.0
2005-08-25 14:38:00,87.189,87.202,87.167,87.167,210199998.0
2005-08-25 14:39:00,87.177,87.19,87.16,87.189,124999999.0
2005-08-25 14:40:00,87.183,87.196,87.177,87.189,25999999.0
2005-08-25 14:41:00,87.182,87.195,87.164,87.185,327800003.0
2005-08-25 14:42:00,87.176,87.194,87.169,87.187,221000001.0
2005-08-25 14:43:00,87.178,87.196,87.161,87.179,209100003.0
2005-08-25 14:44:00,87.182,87.198,87.16,87.188,269800000.0
2005-08-25 14:45:00,87.211,87.222,87.189,87.213,217600000.0
2005-08-25 14:46:00,87.19,87.214,87.19,87.213,224100002.0
2005-08-25 14:47:00,87.218,87.227,87.201,87.208,124599998.0
2005-08-25 14:48:00,87.232,87.232,87.204,87.218,84100000.0
2005-08-25 14:49:00,87.206,87.228,87.197,87.202,150300000.0
2005-08-25 14:50:00,87.232,87.232,87.19,87.19,328099996.0
2005-08-25 14:51:00,87.206,87.217,87.186,87.203,162700000.0
2005-08-25 14:52:00,87.207,87.215,87.186,87.193,273399997.0
2005-08-25 14:53:00,87.179,87.2,87.179,87.195,195999997.0
2005-08-25 14:54:00,87.168,87.188,87.143,87.165,249800003.0
2005-08-25 14:55:00,87.165,87.165,87.122,87.122,193099996.0
2005-08-25 14:56:00,87.119,87.133,87.106,87.122,146899997.0
2005-08-25 14:57:00,87.129,87.134,87.103,87.107,207700002.0
2005-08-25 14:58:00,87.126,87.126,87.089,87.096,87099999.0
2005-08-25 14:59:00,87.095,87.126,87.077,87.1,294299998.0
2005-08-25 15:00:00,87.083,87.101,87.076,87.099,291100001.0
2005-08-25 15:01:00,87.1,87.116,87.096,87.115,163500001.0
2005-08-25 15:02:00,87.096,87.12,87.095,87.106,290899996.0
2005-08-25 15:03:00,87.127,87.134,87.104,87.125,292199998.0
2005-08-25 15:04:00,87.105,87.13,87.104,87.13,238899998.0
2005-08-25 15:05:00,87.132,87.14,87.112,87.14,176100000.0
2005-08-25 15:06:00,87.121,87.148,87.116,87.13,195500001.0
2005-08-25 15:07:00,87.112,87.161,87.111,87.161,215399997.0
2005-08-25 15:08:00,87.132,87.15,87.127,87.139,142899997.0
2005-08-25 15:09:00,87.126,87.142,87.115,87.142,285600002.0
2005-08-25 15:10:00,87.133,87.145,87.121,87.14,327099998.0
2005-08-25 15:11:00,87.118,87.154,87.113,87.154,212400000.0
2005-08-25 15:12:00,87.155,87.155,87.123,87.136,167400001.0
2005-08-25 15:13:00,87.127,87.152,87.12,87.151,245199997.0
2005-08-25 15:14:00,87.143,87.153,87.129,87.145,209499999.0
2005-08-25 15:15:00,87.117,87.143,87.105,87.14,230599997.0
2005-08-25 15:16:00,87.125,87.16,87.125,87.16,306199999.0
2005-08-25 15:17:00,87.148,87.165,87.145,87.162,354000000.0
2005-08-25 15:18:00,87.158,87.188,87.149,87.17,100999998.0
2005-08-25 15:19:00,87.198,87.198,87.162,87.162,228799999.0
2005-08-25 15:20:00,87.173,87.198,87.172,87.19,377699998.0
2005-08-25 15:21:00,87.178,87.207,87.169,87.207,136299999.0
2005-08-25 15:22:00,87.197,87.197,87.129,87.175,109999998.0
2005-08-25 15:23:00,87.193,87.196,87.162,87.162,202499999.0
2005-08-25 15:24:00,87.179,87.192,87.161,87.172,320300000.0
2005-08-25 15:25:00,87.195,87.211,87.18,87.211,182600001.0
2005-08-25 15:26:00,87.196,87.222,87.186,87.222,269800002.0
2005-08-25 15:27:00,87.206,87.233,87.204,87.228,325900000.0
2005-08-25 15:28:00,87.216,87.233,87.209,87.226,272299997.0
2005-08-25 15:29:00,87.218,87.231,87.197,87.218,183100001.0
2005-08-25 15:30:00,87.245,87.269,87.237,87.25,218300002.0
2005-08-25 15:31:00,87.254,87.281,87.254,87.262,319900000.0
2005-08-25 15:32:00,87.245,87.275,87.245,87.249,155899999.0
2005-08-25 15:33:00,87.27,87.283,87.258,87.27,134000000.0
2005-08-25 15:34:00,87.266,87.266,87.235,87.241,255300001.0
2005-08-25 15:35:00,87.239,87.262,87.227,87.245,132300004.0
2005-08-25 15:36:00,87.24,87.262,87.239,87.239,275400001.0
2005-08-25 15:37:00,87.232,87.251,87.231,87.245,128700000.0
2005-08-25 15:38:00,87.236,87.241,87.213,87.219,176900000.0
2005-08-25 15:39:00,87.237,87.237,87.212,87.212,178899995.0
2005-08-25 15:40:00,87.214,87.232,87.205,87.225,230099998.0
2005-08-25 15:41:00,87.229,87.237,87.21,87.21,115200000.0
2005-08-25 15:42:00,87.219,87.237,87.208,87.21,204700001.0
2005-08-25 15:43:00,87.218,87.247,87.218,87.226,364799995.0
2005-08-25 15:44:00,87.237,87.262,87.228,87.261,199800001.0
2005-08-25 15:45:00,87.248,87.252,87.225,87.228,189100002.0
2005-08-25 15:46:00,87.242,87.261,87.237,87.238,128899999.0
2005-08-25 15:47:00,87.231,87.261,87.231,87.253,201500000.0
2005-08-25 15:48:00,87.247,87.256,87.232,87.232,259800002.0
2005-08-25 15:49:00,87.225,87.254,87.225,87.237,227300002.0
2005-08-25 15:50:00,87.239,87.24,87.213,87.22,231000000.0
2005-08-25 15:51:00,87.233,87.241,87.214,87.219,303300004.0
2005-08-25 15:52:00,87.237,87.247,87.214,87.227,210699998.0
2005-08-25 15:53:00,87.232,87.253,87.216,87.253,92599999.0
2005-08-25 15:54:00,87.254,87.273,87.227,87.26,197400002.0
2005-08-25 15:55:00,87.251,87.27,87.239,87.264,280999998.0
2005-08-25 15:56:00,87.247,87.273,87.224,87.266,143699998.0
2005-08-25 15:57:00,87.244,87.263,87.238,87.263,337700000.0
2005-08-25 15:58:00,87.225,87.258,87.225,87.24,219400002.0
2005-08-25 15:59:00,87.269,87.291,87.256,87.277,116399997.0
2005-08-25 16:00:00,87.254,87.284,87.254,87.283,173799998.0
2005-08-25 16:01:00,87.259,87.278,87.251,87.263,207600000.0
2005-08-25 16:02:00,87.25,87.269,87.242,87.269,120499997.0
2005-08-25 16:03:00,87.249,87.264,87.241,87.261,172100001.0
2005-08-25 16:04:00,87.259,87.283,87.256,87.279,298099999.0
2005-08-25 16:05:00,87.283,87.29,87.269,87.274,169699999.0
2005-08-25 16:06:00,87.284,87.303,87.273,87.303,95200000.0
2005-08-25 16:07:00,87.272,87.29,87.264,87.283,203199999.0
2005-08-25 16:08:00,87.291,87.307,87.288,87.306,118800002.0
2005-08-25 16:09:00,87.311,87.311,87.284,87.284,231400003.0
2005-08-25 16:10:00,87.295,87.3,87.273,87.282,321600001.0
2005-08-25 16:11:00,87.299,87.306,87.287,87.293,83499999.0
2005-08-25 16:12:00,87.306,87.306,87.284,87.284,79799999.0
2005-08-25 16:13:00,87.277,87.299,87.249,87.284,183900003.0
2005-08-25 16:14:00,87.283,87.303,87.28,87.295,193000001.0
2005-08-25 16:15:00,87.293,87.3,87.276,87.28,286199996.0
2005-08-25 16:16:00,87.296,87.296,87.26,87.26,256100000.0
2005-08-25 16:17:00,87.271,87.29,87.24,87.271,263399998.0
2005-08-25 16:18:00,87.271,87.297,87.27,87.275,317599998.0
2005-08-25 16:19:00,87.278,87.293,87.263,87.28,147699997.0
2005-08-25 16:20:00,87.275,87.298,87.27,87.292,298600001.0
2005-08-25 16:21:00,87.284,87.284,87.261,87.268,196499998.0
2005-08-25 16:22:00,87.295,87.305,87.284,87.291,121500000.0
2005-08-25 16:23:00,87.297,87.313,87.282,87.284,255900001.0
2005-08-25 16:24:00,87.301,87.306,87.284,87.284,351499998.0
2005-08-25 16:25:00,87.294,87.297,87.275,87.28,309099998.0
2005-08-25 16:26:00,87.268,87.304,87.268,87.3,157399997.0
2005-08-25 16:27:00,87.297,87.297,87.262,87.273,385799995.0
2005-08-25 16:28:00,87.293,87.293,87.273,87.273,124899999.0
2005-08-25 16:29:00,87.28,87.303,87.26,87.269,251199999.0
2005-08-25 16:30:00,87.283,87.303,87.281,87.303,229600001.0
2005-08-25 16:31:00,87.304,87.307,87.276,87.293,199900000.0
2005-08-25 16:32:00,87.307,87.307,87.276,87.276,147299999.0
2005-08-25 16:33:00,87.3,87.316,87.289,87.296,199800000.0
2005-08-25 16:34:00,87.29,87.312,87.284,87.302,100299999.0
2005-08-25 16:35:00,87.307,87.316,87.292,87.295,201900001.0
2005-08-25 16:36:00,87.301,87.306,87.275,87.285,215499999.0
2005-08-25 16:37:00,87.285,87.314,87.285,87.314,294799996.0
2005-08-25 16:38:00,87.304,87.313,87.289,87.295,138100000.0
2005-08-25 16:39:00,87.307,87.312,87.292,87.3,189800000.0
2005-08-25 16:40:00,87.304,87.317,87.296,87.308,185000000.0
2005-08-25 16:41:00,87.303,87.321,87.287,87.303,198500003.0
2005-08-25 16:42:00,87.303,87.322,87.285,87.301,275199998.0
2005-08-25 16:43:00,87.3,87.318,87.283,87.287,195799997.0
2005-08-25 16:44:00,87.283,87.298,87.271,87.287,211000004.0
2005-08-25 16:45:00,87.295,87.308,87.283,87.287,253400001.0
2005-08-25 16:46:00,87.307,87.307,87.275,87.281,133199999.0
2005-08-25 16:47:00,87.31,87.319,87.295,87.31,246600003.0
2005-08-25 16:48:00,87.315,87.337,87.297,87.314,279200000.0
2005-08-25 16:49:00,87.301,87.349,87.301,87.345,200400000.0
2005-08-25 16:50:00,87.344,87.364,87.337,87.354,245499996.0
2005-08-25 16:51:00,87.343,87.357,87.329,87.339,173599998.0
2005-08-25 16:52:00,87.3,87.336,87.3,87.327,234599999.0
2005-08-25 16:53:00,87.329,87.333,87.302,87.311,275099999.0
2005-08-25 16:54:00,87.31,87.342,87.31,87.342,198699994.0
2005-08-25 16:55:00,87.327,87.348,87.319,87.338,248800002.0
2005-08-25 16:56:00,87.343,87.357,87.33,87.347,229300000.0
2005-08-25 16:57:00,87.336,87.348,87.32,87.334,193999998.0
2005-08-25 16:58:00,87.326,87.352,87.307,87.335,146600000.0
2005-08-25 16:59:00,87.34,87.383,87.34,87.378,157999998.0
2005-08-25 17:00:00,87.364,87.394,87.356,87.373,339799998.0
2005-08-25 17:01:00,87.358,87.373,87.347,87.356,225899996.0
2005-08-25 17:02:00,87.332,87.345,87.316,87.34,202499999.0
2005-08-25 17:03:00,87.335,87.342,87.314,87.317,295299995.0
2005-08-25 17:04:00,87.318,87.333,87.299,87.313,139499998.0
2005-08-25 17:05:00,87.299,87.314,87.277,87.302,147500000.0
2005-08-25 17:06:00,87.308,87.317,87.292,87.292,239499996.0
2005-08-25 17:07:00,87.305,87.305,87.278,87.278,114399999.0
2005-08-25 17:08:00,87.294,87.305,87.279,87.293,144300002.0
2005-08-25 17:09:00,87.299,87.335,87.299,87.335,271500003.0
2005-08-25 17:10:00,87.34,87.347,87.319,87.335,166799997.0
2005-08-25 17:11:00,87.341,87.355,87.324,87.345,261299997.0
2005-08-25 17:12:00,87.338,87.354,87.334,87.353,278499996.0
2005-08-25 17:13:00,87.362,87.373,87.334,87.347,237199996.0
2005-08-25 17:14:00,87.341,87.397,87.341,87.397,412500005.0
2005-08-25 17:15:00,87.394,87.413,87.379,87.389,187899999.0
2005-08-25 17:16:00,87.402,87.423,87.382,87.407,222399999.0
2005-08-25 17:17:00,87.388,87.41,87.383,87.41,154900000.0
2005-08-25 17:18:00,87.413,87.423,87.402,87.41,181800000.0
2005-08-25 17:19:00,87.427,87.427,87.397,87.403,310300001.0
2005-08-25 17:20:00,87.414,87.454,87.414,87.454,201800001.0
2005-08-25 17:21:00,87.459,87.459,87.435,87.435,186300001.0
2005-08-25 17:22:00,87.461,87.461,87.427,87.427,272900002.0
2005-08-25 17:23:00,87.453,87.499,87.442,87.478,85999999.0
2005-08-25 17:24:00,87.488,87.518,87.488,87.515,186000000.0
2005-08-25 17:25:00,87.51,87.532,87.493,87.502,242200001.0
2005-08-25 17:26:00,87.487,87.522,87.482,87.516,182699999.0
2005-08-25 17:27:00,87.502,87.535,87.502,87.531,220599999.0
2005-08-25 17:28:00,87.538,87.554,87.524,87.534,151099999.0
2005-08-25 17:29:00,87.55,87.558,87.517,87.523,317300002.0
2005-08-25 17:30:00,87.504,87.528,87.501,87.524,117999999.0
2005-08-25 17:31:00,87.518,87.535,87.498,87.514,201499999.0
2005-08-25 17:32:00,87.543,87.558,87.531,87.544,355199992.0
2005-08-25 17:33:00,87.525,87.539,87.501,87.516,366200000.0
2005-08-25 17:34:00,87.532,87.552,87.518,87.521,232600001.0
2005-08-25 17:35:00,87.529,87.552,87.512,87.531,280700000.0
2005-08-25 17:36:00,87.536,87.556,87.532,87.544,288799998.0
2005-08-25 17:37:00,87.531,87.545,87.517,87.54,147400000.0
2005-08-25 17:38:00,87.515,87.563,87.515,87.563,336300000.0
2005-08-25 17:39:00,87.555,87.575,87.547,87.552,150000003.0
2005-08-25 17:40:00,87.556,87.557,87.536,87.541,244900004.0
2005-08-25 17:41:00,87.529,87.555,87.521,87.537,216199999.0
2005-08-25 17:42:00,87.526,87.562,87.526,87.562,170399998.0
2005-08-25 17:43:00,87.555,87.556,87.527,87.54,344400004.0
2005-08-25 17:44:00,87.556,87.562,87.511,87.529,250100000.0
2005-08-25 17:45:00,87.513,87.526,87.494,87.507,241600001.0
2005-08-25 17:46:00,87.514,87.514,87.473,87.485,139299999.0
2005-08-25 17:47:00,87.474,87.513,87.473,87.513,283799999.0
2005-08-25 17:48:00,87.511,87.54,87.51,87.536,280599998.0
2005-08-25 17:49:00,87.528,87.533,87.503,87.503,256200000.0
2005-08-25 17:50:00,87.515,87.546,87.514,87.54,115800000.0
2005-08-25 17:51:00,87.505,87.526,87.495,87.515,147999997.0
2005-08-25 17:52:00,87.503,87.52,87.492,87.505,282300006.0
2005-08-25 17:53:00,87.49,87.509,87.47,87.499,260499993.0
2005-08-25 17:54:00,87.485,87.501,87.464,87.496,252200001.0
2005-08-25 17:55:00,87.485,87.497,87.466,87.484,163599998.0
2005-08-25 17:56:00,87.494,87.517,87.494,87.514,176299996.0
2005-08-25 17:57:00,87.522,87.527,87.498,87.498,245200003.0
2005-08-25 17:58:00,87.508,87.53,87.492,87.508,161799999.0
2005-08-25 17:59:00,87.518,87.543,87.518,87.539,257699997.0
2005-08-25 18:00:00,87.535,87.554,87.521,87.532,309600001.0
2005-08-25 18:01:00,87.522,87.531,87.476,87.507,2043200007.0
2005-08-25 18:02:00,87.52,87.53,87.52,87.52,1734199996.0
2005-08-25 18:03:00,87.51,87.54,87.51,87.54,1734199996.0
2005-08-25 18:04:00,87.53,87.55,87.51,87.54,1734199996.0
2005-08-25 18:05:00,87.53,87.55,87.53,87.54,1734199996.0
2005-08-25 18:06:00,87.55,87.56,87.55,87.55,1734199996.0
2005-08-25 18:07:00,87.56,87.56,87.52,87.54,1734199996.0
2005-08-25 18:08:00,87.53,87.55,87.52,87.52,1734199996.0
2005-08-25 18:09:00,87.53,87.55,87.52,87.54,1734199996.0
2005-08-25 18:10:00,87.53,87.54,87.5,87.51,1734199996.0
2005-08-25 18:11:00,87.512,87.53,87.494,87.508,1162199999.0
2005-08-25 18:12:00,87.515,87.532,87.499,87.513,1179199997.0
2005-08-25 18:13:00,87.54,87.54,87.52,87.52,1277700003.0
2005-08-25 18:14:00,87.53,87.53,87.52,87.53,1277700003.0
2005-08-25 18:15:00,87.52,87.54,87.5,87.51,1277700003.0
2005-08-25 18:16:00,87.5,87.5,87.49,87.49,1277700003.0
2005-08-25 18:17:00,87.454,87.486,87.453,87.471,1277700003.0
2005-08-25 18:18:00,87.458,87.488,87.458,87.475,1083999998.0
2005-08-25 18:19:00,87.478,87.482,87.451,87.467,1786199987.0
2005-08-25 18:20:00,87.465,87.489,87.455,87.469,1681399988.0
2005-08-25 18:21:00,87.447,87.463,87.431,87.452,1983599999.0
2005-08-25 18:22:00,87.453,87.465,87.428,87.451,1354299981.0
2005-08-25 18:23:00,87.46,87.48,87.46,87.46,1977900003.0
2005-08-25 18:24:00,87.47,87.49,87.46,87.49,1977900003.0
2005-08-25 18:25:00,87.445,87.466,87.432,87.462,1977900003.0
2005-08-25 18:26:00,87.47,87.49,87.46,87.48,1148300000.0
2005-08-25 18:27:00,87.435,87.466,87.435,87.46,1148300000.0
2005-08-25 18:28:00,87.462,87.472,87.441,87.457,1943400001.0
2005-08-25 18:29:00,87.458,87.464,87.422,87.447,1177099999.0
2005-08-25 18:30:00,87.469,87.475,87.45,87.459,838799990.0
2005-08-25 18:31:00,87.463,87.474,87.443,87.474,1313999995.0
2005-08-25 18:32:00,87.451,87.47,87.438,87.458,1856599994.0
2005-08-25 18:33:00,87.49,87.49,87.49,87.49,1929999999.0
2005-08-25 18:34:00,87.467,87.485,87.45,87.465,1929999999.0
2005-08-25 18:35:00,87.469,87.496,87.46,87.48,2027700012.0
2005-08-25 18:36:00,87.467,87.498,87.467,87.485,763399997.0
2005-08-25 18:37:00,87.488,87.501,87.462,87.485,981000000.0
2005-08-25 18:38:00,87.484,87.485,87.452,87.477,716199993.0
2005-08-25 18:39:00,87.467,87.493,87.452,87.473,1136899994.0
2005-08-25 18:40:00,87.473,87.49,87.456,87.456,1471099990.0
2005-08-25 18:41:00,87.475,87.483,87.45,87.458,890599995.0
2005-08-25 18:42:00,87.46,87.485,87.454,87.472,1226499999.0
2005-08-25 18:43:00,87.458,87.485,87.454,87.475,522099990.0
2005-08-25 18:44:00,87.462,87.462,87.433,87.433,779799992.0
2005-08-25 18:45:00,87.452,87.483,87.435,87.458,678199998.0
2005-08-25 18:46:00,87.482,87.486,87.454,87.465,858599993.0
2005-08-25 18:47:00,87.484,87.488,87.457,87.457,314899999.0
2005-08-25 18:48:00,87.446,87.468,87.436,87.463,594300005.0
2005-08-25 18:49:00,87.456,87.469,87.445,87.458,535900001.0
2005-08-25 18:50:00,87.427,87.454,87.422,87.444,884299991.0
2005-08-25 18:51:00,87.453,87.463,87.435,87.439,1238899998.0
2005-08-25 18:52:00,87.449,87.464,87.429,87.46,1525199998.0
2005-08-25 18:53:00,87.459,87.473,87.432,87.458,1412500002.0
2005-08-25 18:54:00,87.475,87.477,87.449,87.452,1453500002.0
2005-08-25 18:55:00,87.459,87.476,87.45,87.466,1728800000.0
2005-08-25 18:56:00,87.45,87.475,87.44,87.461,300900004.0
2005-08-25 18:57:00,87.472,87.473,87.445,87.445,538900001.0
2005-08-25 18:58:00,87.442,87.475,87.442,87.459,928599988.0
2005-08-25 18:59:00,87.447,87.463,87.431,87.449,1143900008.0
2005-08-25 19:00:00,87.451,87.468,87.438,87.443,248299999.0
2005-08-25 19:01:00,87.465,87.47,87.441,87.441,549900006.0
2005-08-25 19:02:00,87.463,87.483,87.46,87.473,200799997.0
2005-08-25 19:03:00,87.472,87.475,87.454,87.457,386800004.0
2005-08-25 19:04:00,87.472,87.472,87.44,87.442,361399998.0
2005-08-25 19:05:00,87.456,87.469,87.444,87.449,685600000.0
2005-08-25 19:06:00,87.444,87.462,87.432,87.455,970599995.0
2005-08-25 19:07:00,87.454,87.484,87.452,87.47,1575599999.0
2005-08-25 19:08:00,87.45,87.48,87.449,87.475,1700100003.0
2005-08-25 19:09:00,87.475,87.481,87.448,87.463,1069899999.0
2005-08-25 19:10:00,87.472,87.484,87.456,87.484,303899998.0
2005-08-25 19:11:00,87.479,87.493,87.465,87.478,565499998.0
2005-08-25 19:12:00,87.478,87.5,87.464,87.487,391799994.0
2005-08-25 19:13:00,87.485,87.496,87.464,87.464,379600004.0
2005-08-25 19:14:00,87.484,87.488,87.467,87.474,387999999.0
2005-08-25 19:15:00,87.486,87.506,87.48,87.5,970399998.0
2005-08-25 19:16:00,87.479,87.503,87.476,87.499,575699999.0
2005-08-25 19:17:00,87.498,87.498,87.459,87.481,711899998.0
2005-08-25 19:18:00,87.484,87.516,87.484,87.507,695499997.0
2005-08-25 19:19:00,87.504,87.522,87.481,87.495,1164300003.0
2005-08-25 19:20:00,87.509,87.511,87.481,87.5,713700005.0
2005-08-25 19:21:00,87.489,87.5,87.475,87.495,751399998.0
2005-08-25 19:22:00,87.488,87.5,87.475,87.478,195499998.0
2005-08-25 19:23:00,87.495,87.502,87.473,87.473,1471699994.0
2005-08-25 19:24:00,87.495,87.505,87.479,87.496,800799996.0
2005-08-25 19:25:00,87.499,87.52,87.491,87.505,1243999995.0
2005-08-25 19:26:00,87.479,87.517,87.471,87.491,1912800001.0
2005-08-25 19:27:00,87.5,87.513,87.478,87.481,1246099988.0
2005-08-25 19:28:00,87.496,87.51,87.481,87.491,939600000.0
2005-08-25 19:29:00,87.499,87.525,87.497,87.518,395700000.0
2005-08-25 19:30:00,87.52,87.532,87.502,87.52,1174499995.0
2005-08-25 19:31:00,87.513,87.513,87.486,87.489,525199997.0
2005-08-25 19:32:00,87.495,87.514,87.483,87.506,966399996.0
2005-08-25 19:33:00,87.49,87.515,87.489,87.51,848199999.0
2005-08-25 19:34:00,87.508,87.508,87.474,87.48,1237200003.0
2005-08-25 19:35:00,87.495,87.5,87.457,87.477,946600006.0
2005-08-25 19:36:00,87.495,87.498,87.47,87.478,779099996.0
2005-08-25 19:37:00,87.491,87.505,87.485,87.504,215599999.0
2005-08-25 19:38:00,87.495,87.52,87.483,87.489,705600006.0
2005-08-25 19:39:00,87.492,87.521,87.487,87.504,999800002.0
2005-08-25 19:40:00,87.502,87.51,87.481,87.481,899600001.0
2005-08-25 19:41:00,87.508,87.523,87.491,87.505,1120299999.0
2005-08-25 19:42:00,87.525,87.529,87.506,87.522,954500007.0
2005-08-25 19:43:00,87.505,87.536,87.505,87.532,354199999.0
2005-08-25 19:44:00,87.529,87.541,87.517,87.517,950400001.0
2005-08-25 19:45:00,87.509,87.537,87.498,87.537,353599994.0
2005-08-25 19:46:00,87.514,87.535,87.505,87.523,526499997.0
2005-08-25 19:47:00,87.511,87.538,87.505,87.538,496800009.0
2005-08-25 19:48:00,87.518,87.54,87.507,87.539,1057299995.0
2005-08-25 19:49:00,87.514,87.532,87.503,87.505,758000001.0
2005-08-25 19:50:00,87.496,87.515,87.489,87.51,464099996.0
2005-08-25 19:51:00,87.51,87.527,87.49,87.496,580599997.0
2005-08-25 19:52:00,87.512,87.518,87.492,87.492,415699996.0
2005-08-25 19:53:00,87.514,87.517,87.493,87.498,681199997.0
2005-08-25 19:54:00,87.499,87.518,87.486,87.513,679799995.0
2005-08-25 19:55:00,87.518,87.525,87.493,87.499,335799997.0
2005-08-25 19:56:00,87.524,87.553,87.519,87.527,419299996.0
2005-08-25 19:57:00,87.52,87.541,87.499,87.526,741199994.0
2005-08-25 19:58:00,87.505,87.527,87.497,87.527,1124299995.0
2005-08-25 19:59:00,87.528,87.528,87.496,87.496,966400001.0
2005-08-25 20:00:00,87.515,87.52,87.495,87.5,431399997.0
2005-08-25 20:01:00,87.499,87.515,87.474,87.502,412500001.0
2005-08-25 20:02:00,87.505,87.511,87.484,87.49,766499995.0
2005-08-25 20:03:00,87.494,87.513,87.486,87.495,502499994.0
2005-08-25 20:04:00,87.502,87.508,87.483,87.495,575299996.0
2005-08-25 20:05:00,87.496,87.521,87.493,87.51,347900001.0
2005-08-25 20:06:00,87.505,87.515,87.477,87.477,644199993.0
2005-08-25 20:07:00,87.513,87.525,87.495,87.496,483799997.0
2005-08-25 20:08:00,87.495,87.508,87.477,87.508,764399998.0
2005-08-25 20:09:00,87.503,87.505,87.47,87.474,318599999.0
2005-08-25 20:10:00,87.493,87.497,87.478,87.479,563100001.0
2005-08-25 20:11:00,87.482,87.514,87.468,87.497,1329499990.0
2005-08-25 20:12:00,87.487,87.506,87.466,87.483,1283400000.0
2005-08-25 20:13:00,87.51,87.515,87.491,87.497,824900005.0
2005-08-25 20:14:00,87.491,87.51,87.48,87.505,577200004.0
2005-08-25 20:15:00,87.509,87.531,87.497,87.512,1101700003.0
2005-08-25 20:16:00,87.525,87.525,87.483,87.483,1177500009.0
2005-08-25 20:17:00,87.503,87.51,87.486,87.49,267600001.0
2005-08-25 20:18:00,87.504,87.524,87.497,87.522,277999998.0
2005-08-25 20:19:00,87.503,87.521,87.487,87.513,1638100007.0
2005-08-25 20:20:00,87.491,87.515,87.483,87.502,1787300004.0
2005-08-25 20:21:00,87.484,87.501,87.477,87.495,345899998.0
2005-08-25 20:22:00,87.482,87.507,87.466,87.487,908700000.0
2005-08-25 20:23:00,87.501,87.517,87.478,87.478,738099992.0
2005-08-25 20:24:00,87.469,87.495,87.462,87.495,565099998.0
2005-08-25 20:25:00,87.5,87.505,87.472,87.472,613300000.0
2005-08-25 20:26:00,87.493,87.493,87.47,87.472,501600001.0
2005-08-25 20:27:00,87.488,87.488,87.456,87.463,1093800002.0
2005-08-25 20:28:00,87.477,87.498,87.457,87.478,1823399997.0
2005-08-25 20:29:00,87.52,87.52,87.5,87.5,1540700002.0
2005-08-25 20:30:00,87.51,87.53,87.5,87.51,1540700002.0
2005-08-25 20:31:00,87.505,87.527,87.491,87.512,1540700002.0
2005-08-25 20:32:00,87.513,87.527,87.493,87.507,1945099991.0
2005-08-25 20:33:00,87.503,87.522,87.484,87.52,683600004.0
2005-08-25 20:34:00,87.507,87.52,87.49,87.507,268599998.0
2005-08-25 20:35:00,87.492,87.513,87.484,87.502,588799995.0
2005-08-25 20:36:00,87.494,87.512,87.48,87.5,558900001.0
2005-08-25 20:37:00,87.494,87.499,87.469,87.479,537800004.0
2005-08-25 20:38:00,87.505,87.515,87.486,87.495,1484299992.0
2005-08-25 20:39:00,87.512,87.516,87.488,87.493,1045500006.0
2005-08-25 20:40:00,87.501,87.506,87.469,87.491,1855200003.0
2005-08-25 20:41:00,87.493,87.531,87.493,87.529,865000000.0
2005-08-25 20:42:00,87.535,87.535,87.501,87.501,900099996.0
2005-08-25 20:43:00,87.51,87.533,87.503,87.525,578599998.0
2005-08-25 20:44:00,87.526,87.527,87.493,87.506,1241600002.0
2005-08-25 20:45:00,87.524,87.535,87.502,87.521,1059900003.0
2005-08-25 20:46:00,87.527,87.537,87.503,87.503,846699997.0
2005-08-25 20:47:00,87.52,87.538,87.503,87.517,1264999994.0
2005-08-25 20:48:00,87.521,87.542,87.518,87.536,783499996.0
2005-08-25 20:49:00,87.529,87.545,87.511,87.535,858600002.0
2005-08-25 20:50:00,87.532,87.533,87.503,87.506,1100899998.0
2005-08-25 20:51:00,87.538,87.562,87.525,87.536,542799999.0
2005-08-25 20:52:00,87.558,87.585,87.542,87.575,609099994.0
2005-08-25 20:53:00,87.573,87.594,87.563,87.584,1439299987.0
2005-08-25 20:54:00,87.569,87.589,87.566,87.576,527399994.0
2005-08-25 20:55:00,87.562,87.562,87.521,87.54,1018699999.0
2005-08-25 20:56:00,87.552,87.569,87.523,87.523,1143099998.0
2005-08-25 20:57:00,87.536,87.553,87.521,87.531,1668600003.0
2005-08-25 20:58:00,87.55,87.55,87.53,87.54,820200001.0
2005-08-25 20:59:00,87.53,87.55,87.53,87.53,820200001.0
2005-08-25 21:00:00,87.54,87.55,87.5,87.54,820200001.0
2005-08-25 21:01:00,87.53,87.54,87.53,87.53,820200001.0
2005-08-25 21:02:00,87.505,87.526,87.488,87.51,820200001.0
2005-08-25 21:03:00,87.53,87.53,87.506,87.507,534999997.0
2005-08-25 21:04:00,87.525,87.53,87.505,87.509,459800000.0
2005-08-25 21:05:00,87.503,87.532,87.503,87.53,301700001.0
2005-08-25 21:06:00,87.51,87.53,87.508,87.523,500199996.0
2005-08-25 21:07:00,87.507,87.527,87.5,87.527,616800002.0
2005-08-25 21:08:00,87.525,87.54,87.506,87.52,634700002.0
2005-08-25 21:09:00,87.534,87.537,87.505,87.505,285600001.0
2005-08-25 21:10:00,87.525,87.534,87.51,87.512,361000000.0
2005-08-25 21:11:00,87.528,87.536,87.513,87.518,441399997.0
2005-08-25 21:12:00,87.506,87.532,87.501,87.519,539400003.0
2005-08-25 21:13:00,87.512,87.542,87.51,87.527,942499986.0
2005-08-25 21:14:00,87.542,87.554,87.525,87.539,1051800002.0
2005-08-25 21:15:00,87.547,87.547,87.517,87.52,1208000001.0
2005-08-25 21:16:00,87.528,87.56,87.528,87.552,549999995.0
2005-08-25 21:17:00,87.546,87.558,87.52,87.547,1202400003.0
2005-08-25 21:18:00,87.525,87.552,87.519,87.534,758900004.0
2005-08-25 21:19:00,87.552,87.57,87.539,87.56,947800000.0
2005-08-25 21:20:00,87.558,87.565,87.536,87.555,1716199991.0
2005-08-25 21:21:00,87.556,87.558,87.524,87.524,1820799997.0
2005-08-25 21:22:00,87.524,87.548,87.515,87.542,1335500000.0
2005-08-25 21:23:00,87.537,87.55,87.512,87.547,940499991.0
2005-08-25 21:24:00,87.531,87.551,87.521,87.548,870799995.0
2005-08-25 21:25:00,87.541,87.547,87.522,87.524,1331399998.0
2005-08-25 21:26:00,87.537,87.549,87.525,87.53,523200003.0
2005-08-25 21:27:00,87.54,87.544,87.516,87.516,381899995.0
2005-08-25 21:28:00,87.523,87.536,87.515,87.523,291999996.0
2005-08-25 21:29:00,87.53,87.534,87.507,87.511,681299991.0
2005-08-25 21:30:00,87.515,87.536,87.505,87.527,397299996.0
2005-08-25 21:31:00,87.523,87.53,87.502,87.518,259799999.0
2005-08-25 21:32:00,87.524,87.532,87.504,87.512,1230799997.0
2005-08-25 21:33:00,87.491,87.517,87.489,87.5,156900001.0
2005-08-25 21:34:00,87.522,87.526,87.498,87.498,422899995.0
2005-08-25 21:35:00,87.526,87.538,87.507,87.525,347300003.0
2005-08-25 21:36:00,87.525,87.537,87.509,87.516,104200000.0
2005-08-25 21:37:00,87.52,87.536,87.501,87.523,347499997.0
2005-08-25 21:38:00,87.52,87.543,87.516,87.543,586200005.0
2005-08-25 21:39:00,87.542,87.551,87.517,87.541,302099996.0
2005-08-25 21:40:00,87.547,87.549,87.518,87.527,387099993.0
2005-08-25 21:41:00,87.542,87.549,87.513,87.513,339799997.0
2005-08-25 21:42:00,87.525,87.538,87.508,87.528,563700000.0
2005-08-25 21:43:00,87.54,87.54,87.51,87.518,854300002.0
2005-08-25 21:44:00,87.535,87.554,87.511,87.539,1471999997.0
2005-08-25 21:45:00,87.543,87.562,87.526,87.552,955999995.0
2005-08-25 21:46:00,87.564,87.58,87.542,87.561,509399997.0
2005-08-25 21:47:00,87.547,87.573,87.542,87.557,871500004.0
2005-08-25 21:48:00,87.548,87.56,87.54,87.555,394899998.0
2005-08-25 21:49:00,87.56,87.571,87.535,87.539,801600000.0
2005-08-25 21:50:00,87.55,87.564,87.535,87.55,130899997.0
2005-08-25 21:51:00,87.563,87.581,87.556,87.572,281199998.0
2005-08-25 21:52:00,87.565,87.569,87.535,87.535,531499998.0
2005-08-25 21:53:00,87.532,87.546,87.517,87.534,260499996.0
2005-08-25 21:54:00,87.516,87.529,87.508,87.527,255599998.0
2005-08-25 21:55:00,87.527,87.535,87.514,87.522,144100000.0
2005-08-25 21:56:00,87.535,87.535,87.514,87.519,622099994.0
2005-08-25 21:57:00,87.53,87.56,87.53,87.56,165699998.0
2005-08-25 21:58:00,87.563,87.563,87.541,87.548,176499999.0
2005-08-25 21:59:00,87.542,87.55,87.514,87.534,583300000.0
2005-08-25 22:00:00,87.533,87.537,87.496,87.507,683200002.0
2005-08-25 22:01:00,87.531,87.541,87.516,87.523,804999996.0
2005-08-25 22:02:00,87.523,87.549,87.522,87.544,1277599998.0
2005-08-25 22:03:00,87.53,87.559,87.53,87.549,293599999.0
2005-08-25 22:04:00,87.552,87.552,87.513,87.52,802499994.0
2005-08-25 22:05:00,87.537,87.55,87.517,87.533,276900000.0
2005-08-25 22:06:00,87.556,87.559,87.526,87.526,153899999.0
2005-08-25 22:07:00,87.518,87.541,87.518,87.538,97400000.0
2005-08-25 22:08:00,87.529,87.543,87.513,87.533,235899997.0
2005-08-25 22:09:00,87.535,87.535,87.51,87.51,389599996.0
2005-08-25 22:10:00,87.511,87.531,87.491,87.514,183900000.0
2005-08-25 22:11:00,87.513,87.538,87.504,87.531,413200000.0
2005-08-25 22:12:00,87.516,87.537,87.492,87.526,350299998.0
2005-08-25 22:13:00,87.527,87.534,87.499,87.518,492999998.0
2005-08-25 22:14:00,87.507,87.523,87.503,87.517,223800000.0
2005-08-25 22:15:00,87.52,87.531,87.505,87.511,671899999.0
2005-08-25 22:16:00,87.514,87.537,87.512,87.53,547399999.0
2005-08-25 22:17:00,87.53,87.543,87.512,87.522,236300004.0
2005-08-25 22:18:00,87.545,87.55,87.526,87.526,330199996.0
2005-08-25 22:19:00,87.533,87.55,87.52,87.54,208300003.0
2005-08-25 22:20:00,87.544,87.544,87.525,87.533,212900002.0
2005-08-25 22:21:00,87.533,87.544,87.516,87.523,136099999.0
2005-08-25 22:22:00,87.528,87.54,87.514,87.532,558299996.0
2005-08-25 22:23:00,87.536,87.547,87.519,87.519,166699999.0
2005-08-25 22:24:00,87.529,87.54,87.516,87.522,114399998.0
2005-08-25 22:25:00,87.535,87.552,87.532,87.549,289599996.0
2005-08-25 22:26:00,87.525,87.548,87.525,87.548,64700000.0
2005-08-25 22:27:00,87.561,87.57,87.545,87.548,849700001.0
2005-08-25 22:28:00,87.565,87.571,87.542,87.55,249499997.0
2005-08-25 22:29:00,87.555,87.568,87.527,87.552,340599998.0
2005-08-25 22:30:00,87.553,87.577,87.546,87.577,442699997.0
2005-08-25 22:31:00,87.571,87.571,87.545,87.545,79700000.0
2005-08-25 22:32:00,87.55,87.56,87.531,87.531,290300002.0
2005-08-25 22:33:00,87.524,87.552,87.524,87.549,273500000.0
2005-08-25 22:34:00,87.532,87.557,87.529,87.545,586900009.0
2005-08-25 22:35:00,87.535,87.547,87.522,87.536,233399993.0
2005-08-25 22:36:00,87.534,87.555,87.528,87.552,479999993.0
2005-08-25 22:37:00,87.536,87.553,87.527,87.547,181199998.0
2005-08-25 22:38:00,87.524,87.542,87.517,87.534,134399997.0
2005-08-25 22:39:00,87.533,87.533,87.508,87.517,244300002.0
2005-08-25 22:40:00,87.535,87.542,87.514,87.514,350699997.0
2005-08-25 22:41:00,87.516,87.532,87.512,87.527,382800001.0
2005-08-25 22:42:00,87.536,87.543,87.513,87.513,383000003.0
2005-08-25 22:43:00,87.538,87.551,87.515,87.529,840499985.0
2005-08-25 22:44:00,87.535,87.554,87.523,87.542,349699996.0
2005-08-25 22:45:00,87.554,87.554,87.511,87.526,422199991.0
2005-08-25 22:46:00,87.541,87.541,87.486,87.503,336399999.0
2005-08-25 22:47:00,87.502,87.522,87.484,87.514,269800004.0
2005-08-25 22:48:00,87.503,87.527,87.487,87.514,715600001.0
2005-08-25 22:49:00,87.523,87.547,87.506,87.524,374899998.0
2005-08-25 22:50:00,87.533,87.548,87.516,87.536,216900001.0
2005-08-25 22:51:00,87.54,87.548,87.516,87.54,650299991.0
2005-08-25 22:52:00,87.535,87.55,87.53,87.545,178999999.0
2005-08-25 22:53:00,87.534,87.548,87.506,87.532,414399996.0
2005-08-25 22:54:00,87.515,87.543,87.515,87.542,293299998.0
2005-08-25 22:55:00,87.545,87.548,87.526,87.526,423600004.0
2005-08-25 22:56:00,87.537,87.54,87.517,87.52,203600001.0
2005-08-25 22:57:00,87.527,87.545,87.508,87.54,270799998.0
2005-08-25 22:58:00,87.553,87.557,87.539,87.541,74599999.0
2005-08-25 22:59:00,87.559,87.559,87.473,87.479,346399999.0
2005-08-25 23:00:00,87.547,87.55,87.513,87.517,229899997.0
2005-08-25 23:01:00,87.535,87.545,87.507,87.518,182800001.0
2005-08-25 23:02:00,87.563,87.579,87.544,87.567,179800000.0
2005-08-25 23:03:00,87.536,87.593,87.531,87.577,174699997.0
2005-08-25 23:04:00,87.547,87.581,87.533,87.542,244200001.0
2005-08-25 23:05:00,87.559,87.564,87.522,87.54,259099996.0
2005-08-25 23:06:00,87.567,87.58,87.546,87.58,141499997.0
2005-08-25 23:07:00,87.523,87.559,87.519,87.552,209000001.0
2005-08-25 23:08:00,87.577,87.577,87.527,87.527,232700000.0
2005-08-25 23:09:00,87.545,87.555,87.522,87.527,320300001.0
2005-08-25 23:10:00,87.536,87.556,87.517,87.529,198500001.0
2005-08-25 23:11:00,87.555,87.56,87.523,87.523,182700000.0
2005-08-25 23:12:00,87.502,87.554,87.502,87.552,202800002.0
2005-08-25 23:13:00,87.549,87.552,87.519,87.552,223099997.0
2005-08-25 23:14:00,87.535,87.559,87.516,87.525,263400003.0
2005-08-25 23:15:00,87.513,87.547,87.511,87.528,162099999.0
2005-08-25 23:16:00,87.514,87.546,87.514,87.527,193700000.0
2005-08-25 23:17:00,87.5,87.536,87.5,87.536,268500001.0
2005-08-25 23:18:00,87.542,87.561,87.514,87.52,192600001.0
2005-08-25 23:19:00,87.543,87.566,87.54,87.562,277899996.0
2005-08-25 23:20:00,87.547,87.58,87.52,87.562,163499998.0
2005-08-25 23:21:00,87.551,87.551,87.509,87.522,200399994.0
2005-08-25 23:22:00,87.543,87.556,87.513,87.529,105000000.0
2005-08-25 23:23:00,87.505,87.545,87.496,87.543,166599999.0
2005-08-25 23:24:00,87.53,87.546,87.508,87.519,453799998.0
2005-08-25 23:25:00,87.531,87.546,87.511,87.542,209399998.0
2005-08-25 23:26:00,87.512,87.545,87.511,87.545,295599994.0
2005-08-25 23:27:00,87.534,87.548,87.527,87.547,270700000.0
2005-08-25 23:28:00,87.568,87.568,87.536,87.536,277399999.0
2005-08-25 23:29:00,87.537,87.55,87.522,87.545,311400002.0
2005-08-25 23:30:00,87.547,87.564,87.537,87.556,177099998.0
2005-08-25 23:31:00,87.555,87.56,87.54,87.548,146400002.0
2005-08-25 23:32:00,87.53,87.548,87.506,87.527,352399997.0
2005-08-25 23:33:00,87.521,87.531,87.501,87.517,138800002.0
2005-08-25 23:34:00,87.517,87.53,87.498,87.528,234199998.0
2005-08-25 23:35:00,87.53,87.535,87.487,87.505,382300000.0
2005-08-25 23:36:00,87.521,87.533,87.513,87.528,174100000.0
2005-08-25 23:37:00,87.518,87.53,87.511,87.525,66799998.0
2005-08-25 23:38:00,87.524,87.524,87.499,87.502,214399996.0
2005-08-25 23:39:00,87.525,87.525,87.499,87.499,241700000.0
2005-08-25 23:40:00,87.497,87.524,87.491,87.508,288100002.0
2005-08-25 23:41:00,87.507,87.508,87.477,87.494,328400001.0
2005-08-25 23:42:00,87.495,87.5,87.471,87.471,277299999.0
2005-08-25 23:43:00,87.48,87.5,87.48,87.5,230199999.0
2005-08-25 23:44:00,87.485,87.495,87.456,87.481,293799997.0
2005-08-25 23:45:00,87.482,87.514,87.474,87.494,280399997.0
2005-08-25 23:46:00,87.515,87.52,87.502,87.508,78900002.0
2005-08-25 23:47:00,87.507,87.549,87.507,87.548,172499999.0
2005-08-25 23:48:00,87.534,87.554,87.534,87.552,270700000.0
2005-08-25 23:49:00,87.528,87.545,87.505,87.52,219600003.0
2005-08-25 23:50:00,87.509,87.55,87.509,87.55,210500001.0
2005-08-25 23:51:00,87.547,87.555,87.529,87.537,271499997.0
2005-08-25 23:52:00,87.533,87.554,87.533,87.554,131900001.0
2005-08-25 23:53:00,87.548,87.56,87.54,87.54,158100000.0
2005-08-25 23:54:00,87.552,87.552,87.516,87.533,321099999.0
2005-08-25 23:55:00,87.517,87.536,87.517,87.533,162100001.0
2005-08-25 23:56:00,87.524,87.537,87.51,87.525,294400001.0
2005-08-25 23:57:00,87.511,87.537,87.511,87.537,138500000.0
2005-08-25 23:58:00,87.534,87.54,87.514,87.524,260600000.0
2005-08-25 23:59:00,87.522,87.543,87.51,87.51,199400000.0
2005-08-26 00:00:00,87.501,87.528,87.5,87.515,199299999.0
2005-08-26 00:01:00,87.48,87.514,87.48,87.514,162700004.0
2005-08-26 00:02:00,87.506,87.531,87.499,87.508,238899995.0
2005-08-26 00:03:00,87.504,87.516,87.497,87.512,194999997.0
2005-08-26 00:04:00,87.503,87.51,87.486,87.498,110400001.0
2005-08-26 00:05:00,87.5,87.518,87.487,87.518,220700001.0
2005-08-26 00:06:00,87.522,87.543,87.511,87.528,248199998.0
2005-08-26 00:07:00,87.519,87.55,87.519,87.55,217799997.0
2005-08-26 00:08:00,87.552,87.555,87.535,87.555,93800000.0
2005-08-26 00:09:00,87.539,87.551,87.506,87.532,188999997.0
2005-08-26 00:10:00,87.528,87.545,87.518,87.545,183200000.0
2005-08-26 00:11:00,87.534,87.552,87.525,87.552,163099999.0
2005-08-26 00:12:00,87.548,87.565,87.531,87.55,299399995.0
2005-08-26 00:13:00,87.549,87.568,87.541,87.556,167299995.0
2005-08-26 00:14:00,87.541,87.561,87.532,87.54,226000003.0
2005-08-26 00:15:00,87.534,87.557,87.534,87.543,278800003.0
2005-08-26 00:16:00,87.54,87.56,87.537,87.56,278099997.0
2005-08-26 00:17:00,87.562,87.562,87.531,87.531,99099999.0
2005-08-26 00:18:00,87.552,87.555,87.536,87.539,55200000.0
2005-08-26 00:19:00,87.54,87.56,87.54,87.546,233499995.0
2005-08-26 00:20:00,87.536,87.555,87.527,87.543,365600000.0
2005-08-26 00:21:00,87.542,87.551,87.522,87.533,218000000.0
2005-08-26 00:22:00,87.555,87.565,87.54,87.556,101000000.0
2005-08-26 00:23:00,87.542,87.554,87.528,87.537,135700001.0
2005-08-26 00:24:00,87.56,87.56,87.524,87.529,145700000.0
2005-08-26 00:25:00,87.547,87.56,87.534,87.56,172600003.0
2005-08-26 00:26:00,87.56,87.56,87.535,87.535,171299996.0
2005-08-26 00:27:00,87.542,87.568,87.542,87.565,252799999.0
2005-08-26 00:28:00,87.561,87.561,87.538,87.539,164999996.0
2005-08-26 00:29:00,87.551,87.568,87.539,87.568,238200000.0
2005-08-26 00:30:00,87.56,87.572,87.544,87.559,177200001.0
2005-08-26 00:31:00,87.544,87.567,87.544,87.567,78100001.0
2005-08-26 00:32:00,87.55,87.573,87.541,87.545,189600000.0
2005-08-26 00:33:00,87.56,87.56,87.534,87.548,206500004.0
2005-08-26 00:34:00,87.534,87.555,87.512,87.54,109700000.0
2005-08-26 00:35:00,87.55,87.56,87.53,87.546,176700000.0
2005-08-26 00:36:00,87.564,87.57,87.541,87.563,301200000.0
2005-08-26 00:37:00,87.557,87.568,87.54,87.548,182199998.0
2005-08-26 00:38:00,87.536,87.559,87.536,87.557,88000000.0
2005-08-26 00:39:00,87.563,87.583,87.553,87.559,233800004.0
2005-08-26 00:40:00,87.583,87.586,87.56,87.567,363200000.0
2005-08-26 00:41:00,87.585,87.595,87.573,87.58,217600002.0
2005-08-26 00:42:00,87.575,87.599,87.568,87.594,242800002.0
2005-08-26 00:43:00,87.595,87.604,87.572,87.591,221300001.0
2005-08-26 00:44:00,87.6,87.6,87.555,87.572,210700002.0
2005-08-26 00:45:00,87.575,87.583,87.555,87.56,265499999.0
2005-08-26 00:46:00,87.575,87.578,87.557,87.578,125200001.0
2005-08-26 00:47:00,87.558,87.575,87.537,87.575,308599997.0
2005-08-26 00:48:00,87.557,87.57,87.54,87.56,178700001.0
2005-08-26 00:49:00,87.569,87.587,87.558,87.574,109699999.0
2005-08-26 00:50:00,87.568,87.592,87.56,87.592,196900000.0
2005-08-26 00:51:00,87.563,87.592,87.561,87.58,247299999.0
2005-08-26 00:52:00,87.593,87.593,87.566,87.573,176300002.0
2005-08-26 00:53:00,87.569,87.585,87.553,87.564,192100000.0
2005-08-26 00:54:00,87.554,87.568,87.538,87.555,131999997.0
2005-08-26 00:55:00,87.532,87.56,87.517,87.56,222300000.0
2005-08-26 00:56:00,87.531,87.559,87.531,87.557,202799997.0
2005-08-26 00:57:00,87.561,87.568,87.546,87.556,287299998.0
2005-08-26 00:58:00,87.577,87.588,87.553,87.585,396400000.0
2005-08-26 00:59:00,87.593,87.607,87.576,87.594,300599999.0
2005-08-26 01:00:00,87.59,87.605,87.57,87.58,257300002.0
2005-08-26 01:01:00,87.599,87.606,87.587,87.593,96699998.0
2005-08-26 01:02:00,87.593,87.608,87.569,87.601,290700002.0
2005-08-26 01:03:00,87.592,87.607,87.577,87.594,138100002.0
2005-08-26 01:04:00,87.602,87.607,87.584,87.584,225400000.0
2005-08-26 01:05:00,87.609,87.616,87.584,87.604,237099999.0
2005-08-26 01:06:00,87.602,87.61,87.58,87.584,265399996.0
2005-08-26 01:07:00,87.592,87.613,87.583,87.607,179000001.0
2005-08-26 01:08:00,87.606,87.618,87.598,87.618,167899999.0
2005-08-26 01:09:00,87.593,87.614,87.589,87.614,92900000.0
2005-08-26 01:10:00,87.615,87.619,87.596,87.596,192299997.0
2005-08-26 01:11:00,87.615,87.623,87.597,87.608,117400000.0
2005-08-26 01:12:00,87.613,87.651,87.603,87.618,299299996.0
2005-08-26 01:13:00,87.595,87.62,87.584,87.62,220700002.0
2005-08-26 01:14:00,87.593,87.614,87.583,87.602,170499999.0
2005-08-26 01:15:00,87.62,87.635,87.613,87.616,56900000.0
2005-08-26 01:16:00,87.652,87.66,87.626,87.626,255699998.0
2005-08-26 01:17:00,87.627,87.653,87.608,87.615,270999999.0
2005-08-26 01:18:00,87.596,87.629,87.589,87.603,213000001.0
2005-08-26 01:19:00,87.61,87.622,87.597,87.597,128999998.0
2005-08-26 01:20:00,87.604,87.627,87.586,87.599,269599999.0
2005-08-26 01:21:00,87.62,87.631,87.599,87.599,223699996.0
2005-08-26 01:22:00,87.605,87.63,87.6,87.619,195599996.0
2005-08-26 01:23:00,87.606,87.606,87.573,87.599,275099998.0
2005-08-26 01:24:00,87.581,87.599,87.575,87.58,146400000.0
2005-08-26 01:25:00,87.6,87.6,87.575,87.579,134999999.0
2005-08-26 01:26:00,87.57,87.593,87.56,87.586,228699999.0
2005-08-26 01:27:00,87.582,87.586,87.567,87.567,292300003.0
2005-08-26 01:28:00,87.549,87.573,87.549,87.573,167799999.0
2005-08-26 01:29:00,87.542,87.577,87.542,87.575,211600000.0
2005-08-26 01:30:00,87.581,87.581,87.543,87.553,319699994.0
2005-08-26 01:31:00,87.56,87.587,87.558,87.565,231099999.0
2005-08-26 01:32:00,87.538,87.559,87.537,87.554,310999996.0
2005-08-26 01:33:00,87.535,87.567,87.534,87.543,304799997.0
2005-08-26 01:34:00,87.557,87.56,87.53,87.533,471899997.0
2005-08-26 01:35:00,87.546,87.547,87.512,87.529,262800001.0
2005-08-26 01:36:00,87.558,87.567,87.538,87.538,140800001.0
2005-08-26 01:37:00,87.563,87.563,87.523,87.534,167700000.0
2005-08-26 01:38:00,87.544,87.554,87.52,87.554,205500000.0
2005-08-26 01:39:00,87.542,87.562,87.542,87.562,185299997.0
2005-08-26 01:40:00,87.548,87.565,87.536,87.549,237300000.0
2005-08-26 01:41:00,87.544,87.557,87.527,87.543,225299999.0
2005-08-26 01:42:00,87.559,87.571,87.539,87.551,173699998.0
2005-08-26 01:43:00,87.556,87.556,87.527,87.535,194099997.0
2005-08-26 01:44:00,87.543,87.565,87.537,87.549,187999998.0
2005-08-26 01:45:00,87.542,87.568,87.535,87.553,147499999.0
2005-08-26 01:46:00,87.547,87.572,87.547,87.549,194000002.0
2005-08-26 01:47:00,87.557,87.56,87.538,87.538,165599999.0
2005-08-26 01:48:00,87.547,87.565,87.53,87.55,298900000.0
2005-08-26 01:49:00,87.518,87.552,87.516,87.538,315700005.0
2005-08-26 01:50:00,87.514,87.555,87.514,87.554,280399996.0
2005-08-26 01:51:00,87.564,87.572,87.545,87.572,277800001.0
2005-08-26 01:52:00,87.575,87.577,87.553,87.553,191199998.0
2005-08-26 01:53:00,87.568,87.583,87.549,87.55,154600000.0
2005-08-26 01:54:00,87.572,87.582,87.559,87.563,229699996.0
2005-08-26 01:55:00,87.572,87.581,87.559,87.575,266899998.0
2005-08-26 01:56:00,87.565,87.591,87.558,87.563,237100000.0
2005-08-26 01:57:00,87.558,87.583,87.553,87.579,415700004.0
2005-08-26 01:58:00,87.573,87.581,87.551,87.566,302699999.0
2005-08-26 01:59:00,87.585,87.635,87.58,87.619,214500000.0
2005-08-26 02:00:00,87.609,87.632,87.609,87.632,156199999.0
2005-08-26 02:01:00,87.637,87.637,87.589,87.589,252500000.0
2005-08-26 02:02:00,87.595,87.595,87.552,87.577,364100000.0
2005-08-26 02:03:00,87.575,87.605,87.564,87.568,176699998.0
2005-08-26 02:04:00,87.58,87.6,87.561,87.561,254100003.0
2005-08-26 02:05:00,87.555,87.584,87.555,87.581,61900000.0
2005-08-26 02:06:00,87.582,87.606,87.573,87.581,131600000.0
2005-08-26 02:07:00,87.596,87.617,87.576,87.579,338800001.0
2005-08-26 02:08:00,87.575,87.593,87.572,87.588,222499997.0
2005-08-26 02:09:00,87.581,87.587,87.559,87.561,215399999.0
2005-08-26 02:10:00,87.574,87.591,87.563,87.566,194199999.0
2005-08-26 02:11:00,87.555,87.577,87.531,87.547,145300000.0
2005-08-26 02:12:00,87.529,87.567,87.529,87.567,168600003.0
2005-08-26 02:13:00,87.572,87.572,87.546,87.565,187900001.0
2005-08-26 02:14:00,87.557,87.573,87.554,87.568,144200001.0
2005-08-26 02:15:00,87.565,87.575,87.547,87.55,238100000.0
2005-08-26 02:16:00,87.544,87.584,87.544,87.571,337899996.0
2005-08-26 02:17:00,87.582,87.582,87.548,87.568,189199997.0
2005-08-26 02:18:00,87.536,87.556,87.528,87.543,184999999.0
2005-08-26 02:19:00,87.527,87.557,87.527,87.557,188400003.0
2005-08-26 02:20:00,87.54,87.56,87.54,87.56,166899998.0
2005-08-26 02:21:00,87.545,87.569,87.545,87.564,127100003.0
2005-08-26 02:22:00,87.551,87.572,87.548,87.559,188399999.0
2005-08-26 02:23:00,87.566,87.587,87.565,87.58,318299999.0
2005-08-26 02:24:00,87.576,87.576,87.528,87.528,188999996.0
2005-08-26 02:25:00,87.555,87.56,87.535,87.535,269199998.0
2005-08-26 02:26:00,87.554,87.555,87.532,87.532,65600000.0
2005-08-26 02:27:00,87.582,87.591,87.548,87.548,306199999.0
2005-08-26 02:28:00,87.577,87.599,87.554,87.554,218799999.0
2005-08-26 02:29:00,87.555,87.568,87.542,87.555,290899999.0
2005-08-26 02:30:00,87.57,87.592,87.557,87.569,280799997.0
2005-08-26 02:31:00,87.58,87.6,87.572,87.595,286100000.0
2005-08-26 02:32:00,87.59,87.59,87.566,87.584,117899996.0
2005-08-26 02:33:00,87.585,87.605,87.583,87.583,288699998.0
2005-08-26 02:34:00,87.585,87.611,87.563,87.59,304699999.0
2005-08-26 02:35:00,87.584,87.614,87.584,87.611,282999996.0
2005-08-26 02:36:00,87.612,87.618,87.595,87.602,196799998.0
2005-08-26 02:37:00,87.601,87.618,87.588,87.588,196700000.0
2005-08-26 02:38:00,87.577,87.598,87.577,87.587,165300000.0
2005-08-26 02:39:00,87.598,87.606,87.585,87.593,115099998.0
2005-08-26 02:40:00,87.582,87.6,87.578,87.581,254099999.0
2005-08-26 02:41:00,87.58,87.6,87.55,87.557,272199995.0
2005-08-26 02:42:00,87.548,87.584,87.537,87.569,352599999.0
2005-08-26 02:43:00,87.591,87.593,87.562,87.577,220499998.0
2005-08-26 02:44:00,87.559,87.601,87.552,87.601,272499994.0
2005-08-26 02:45:00,87.585,87.615,87.585,87.615,150200000.0
2005-08-26 02:46:00,87.606,87.619,87.593,87.61,319700001.0
2005-08-26 02:47:00,87.589,87.628,87.589,87.62,191900002.0
2005-08-26 02:48:00,87.601,87.631,87.601,87.623,245699997.0
2005-08-26 02:49:00,87.602,87.621,87.602,87.617,20900000.0
2005-08-26 02:50:00,87.613,87.624,87.605,87.624,105900000.0
2005-08-26 02:51:00,87.619,87.645,87.616,87.634,139500000.0
2005-08-26 02:52:00,87.62,87.648,87.62,87.643,154099998.0
2005-08-26 02:53:00,87.623,87.649,87.617,87.635,110899999.0
2005-08-26 02:54:00,87.622,87.637,87.6,87.63,162000003.0
2005-08-26 02:55:00,87.609,87.616,87.59,87.594,299799996.0
2005-08-26 02:56:00,87.625,87.64,87.617,87.628,336399997.0
2005-08-26 02:57:00,87.623,87.63,87.603,87.61,164500000.0
2005-08-26 02:58:00,87.612,87.626,87.606,87.622,152999997.0
2005-08-26 02:59:00,87.6,87.624,87.599,87.615,259300003.0
2005-08-26 03:00:00,87.596,87.625,87.577,87.625,332699999.0
2005-08-26 03:01:00,87.611,87.627,87.604,87.625,210599999.0
2005-08-26 03:02:00,87.613,87.627,87.599,87.612,183899999.0
2005-08-26 03:03:00,87.618,87.618,87.587,87.6,80100000.0
2005-08-26 03:04:00,87.607,87.621,87.595,87.619,281199998.0
2005-08-26 03:05:00,87.616,87.633,87.608,87.625,208299997.0
2005-08-26 03:06:00,87.627,87.645,87.611,87.621,137300000.0
2005-08-26 03:07:00,87.633,87.646,87.614,87.625,284100001.0
2005-08-26 03:08:00,87.652,87.66,87.627,87.632,269499997.0
2005-08-26 03:09:00,87.648,87.667,87.636,87.653,254300001.0
2005-08-26 03:10:00,87.663,87.665,87.634,87.644,328999999.0
2005-08-26 03:11:00,87.635,87.651,87.624,87.651,218499999.0
2005-08-26 03:12:00,87.639,87.664,87.638,87.658,258299996.0
2005-08-26 03:13:00,87.652,87.658,87.635,87.636,303599992.0
2005-08-26 03:14:00,87.631,87.656,87.629,87.652,208699997.0
2005-08-26 03:15:00,87.633,87.649,87.627,87.646,53099998.0
2005-08-26 03:16:00,87.659,87.672,87.64,87.64,129200000.0
2005-08-26 03:17:00,87.646,87.656,87.644,87.654,100899999.0
2005-08-26 03:18:00,87.649,87.649,87.627,87.627,64800000.0
2005-08-26 03:19:00,87.661,87.673,87.647,87.665,135900001.0
2005-08-26 03:20:00,87.663,87.677,87.647,87.658,165099999.0
2005-08-26 03:21:00,87.656,87.662,87.635,87.64,432600003.0
2005-08-26 03:22:00,87.652,87.653,87.626,87.636,289399997.0
2005-08-26 03:23:00,87.657,87.674,87.653,87.672,235599999.0
2005-08-26 03:24:00,87.659,87.679,87.641,87.655,199999999.0
2005-08-26 03:25:00,87.663,87.668,87.638,87.658,380499997.0
2005-08-26 03:26:00,87.655,87.675,87.655,87.673,244800001.0
2005-08-26 03:27:00,87.657,87.678,87.647,87.666,240099997.0
2005-08-26 03:28:00,87.66,87.675,87.66,87.675,54800000.0
2005-08-26 03:29:00,87.668,87.683,87.653,87.667,266600000.0
2005-08-26 03:30:00,87.668,87.682,87.651,87.665,158299998.0
2005-08-26 03:31:00,87.664,87.681,87.648,87.663,214599999.0
2005-08-26 03:32:00,87.663,87.676,87.651,87.666,255700000.0
2005-08-26 03:33:00,87.665,87.677,87.65,87.653,236999996.0
2005-08-26 03:34:00,87.665,87.665,87.642,87.65,208899999.0
2005-08-26 03:35:00,87.651,87.696,87.651,87.675,251400000.0
2005-08-26 03:36:00,87.692,87.7,87.669,87.684,385799994.0
2005-08-26 03:37:00,87.692,87.7,87.668,87.674,112300000.0
2005-08-26 03:38:00,87.679,87.716,87.679,87.708,121700000.0
2005-08-26 03:39:00,87.695,87.721,87.682,87.706,322800003.0
2005-08-26 03:40:00,87.697,87.709,87.677,87.677,256499997.0
2005-08-26 03:41:00,87.682,87.707,87.681,87.684,329099998.0
2005-08-26 03:42:00,87.697,87.725,87.687,87.708,270899995.0
2005-08-26 03:43:00,87.715,87.732,87.706,87.72,176500004.0
2005-08-26 03:44:00,87.699,87.73,87.667,87.73,226499996.0
2005-08-26 03:45:00,87.711,87.728,87.702,87.71,215400000.0
2005-08-26 03:46:00,87.683,87.715,87.683,87.712,324300000.0
2005-08-26 03:47:00,87.705,87.717,87.695,87.712,303200000.0
2005-08-26 03:48:00,87.698,87.718,87.688,87.688,140100003.0
2005-08-26 03:49:00,87.704,87.718,87.692,87.718,193600001.0
2005-08-26 03:50:00,87.724,87.744,87.714,87.724,111900000.0
2005-08-26 03:51:00,87.729,87.746,87.713,87.733,126099999.0
2005-08-26 03:52:00,87.707,87.74,87.702,87.73,266500002.0
2005-08-26 03:53:00,87.709,87.741,87.709,87.735,176099996.0
2005-08-26 03:54:00,87.732,87.734,87.712,87.712,190800000.0
2005-08-26 03:55:00,87.717,87.736,87.717,87.736,69900001.0
2005-08-26 03:56:00,87.741,87.741,87.709,87.713,277700001.0
2005-08-26 03:57:00,87.727,87.748,87.723,87.723,191399998.0
2005-08-26 03:58:00,87.719,87.743,87.712,87.729,275900002.0
2005-08-26 03:59:00,87.742,87.744,87.709,87.727,277399999.0
2005-08-26 04:00:00,87.694,87.723,87.694,87.708,184300001.0
2005-08-26 04:01:00,87.71,87.724,87.695,87.718,232600002.0
2005-08-26 04:02:00,87.705,87.715,87.682,87.696,212600000.0
2005-08-26 04:03:00,87.713,87.723,87.696,87.7,206600001.0
2005-08-26 04:04:00,87.709,87.715,87.69,87.699,171699999.0
2005-08-26 04:05:00,87.694,87.711,87.694,87.711,68599999.0
2005-08-26 04:06:00,87.683,87.719,87.682,87.697,225599999.0
2005-08-26 04:07:00,87.671,87.695,87.671,87.69,238400001.0
2005-08-26 04:08:00,87.695,87.696,87.673,87.682,149300002.0
2005-08-26 04:09:00,87.694,87.694,87.653,87.653,414900002.0
2005-08-26 04:10:00,87.679,87.697,87.665,87.683,277600002.0
2005-08-26 04:11:00,87.678,87.701,87.673,87.675,320399999.0
2005-08-26 04:12:00,87.674,87.7,87.674,87.697,114200002.0
2005-08-26 04:13:00,87.693,87.704,87.685,87.692,212599996.0
2005-08-26 04:14:00,87.694,87.695,87.673,87.678,360800002.0
2005-08-26 04:15:00,87.693,87.698,87.674,87.684,182800001.0
2005-08-26 04:16:00,87.678,87.696,87.674,87.693,228500000.0
2005-08-26 04:17:00,87.675,87.697,87.668,87.697,200199999.0
2005-08-26 04:18:00,87.679,87.702,87.678,87.696,287200006.0
2005-08-26 04:19:00,87.697,87.697,87.679,87.679,87999997.0
2005-08-26 04:20:00,87.653,87.689,87.653,87.678,291299997.0
2005-08-26 04:21:00,87.669,87.689,87.667,87.667,253999997.0
2005-08-26 04:22:00,87.694,87.71,87.68,87.68,162599999.0
2005-08-26 04:23:00,87.703,87.707,87.694,87.701,173999999.0
2005-08-26 04:24:00,87.682,87.7,87.68,87.695,153899997.0
2005-08-26 04:25:00,87.691,87.71,87.685,87.705,218400003.0
2005-08-26 04:26:00,87.685,87.708,87.685,87.69,171599997.0
2005-08-26 04:27:00,87.674,87.705,87.674,87.704,162599998.0
2005-08-26 04:28:00,87.696,87.713,87.694,87.713,218700005.0
2005-08-26 04:29:00,87.708,87.708,87.684,87.691,227499999.0
2005-08-26 04:30:00,87.697,87.713,87.678,87.693,220999998.0
2005-08-26 04:31:00,87.686,87.69,87.665,87.673,132200000.0
2005-08-26 04:32:00,87.681,87.699,87.675,87.677,198599999.0
2005-08-26 04:33:00,87.702,87.702,87.672,87.672,139399997.0
2005-08-26 04:34:00,87.672,87.69,87.666,87.688,108199998.0
2005-08-26 04:35:00,87.673,87.69,87.673,87.688,127600003.0
2005-08-26 04:36:00,87.689,87.707,87.678,87.679,267199997.0
2005-08-26 04:37:00,87.674,87.687,87.658,87.685,129799997.0
2005-08-26 04:38:00,87.67,87.67,87.642,87.648,154700000.0
2005-08-26 04:39:00,87.666,87.674,87.638,87.656,298099998.0
2005-08-26 04:40:00,87.659,87.661,87.644,87.646,60300000.0
2005-08-26 04:41:00,87.671,87.682,87.659,87.666,344700007.0
2005-08-26 04:42:00,87.67,87.67,87.649,87.659,135899996.0
2005-08-26 04:43:00,87.65,87.665,87.65,87.665,201599998.0
2005-08-26 04:44:00,87.659,87.67,87.65,87.665,188099998.0
2005-08-26 04:45:00,87.655,87.673,87.637,87.673,247900001.0
2005-08-26 04:46:00,87.664,87.676,87.646,87.659,156100002.0
2005-08-26 04:47:00,87.675,87.68,87.651,87.651,231899998.0
2005-08-26 04:48:00,87.675,87.675,87.66,87.66,77099998.0
2005-08-26 04:49:00,87.67,87.67,87.642,87.649,253800003.0
2005-08-26 04:50:00,87.656,87.677,87.651,87.674,342000002.0
2005-08-26 04:51:00,87.667,87.675,87.649,87.654,175800001.0
2005-08-26 04:52:00,87.673,87.688,87.668,87.669,138800001.0
2005-08-26 04:53:00,87.669,87.691,87.664,87.683,209600002.0
2005-08-26 04:54:00,87.69,87.69,87.666,87.666,123800000.0
2005-08-26 04:55:00,87.675,87.695,87.675,87.695,159900000.0
2005-08-26 04:56:00,87.667,87.693,87.661,87.693,171899999.0
2005-08-26 04:57:00,87.694,87.695,87.675,87.675,191299998.0
2005-08-26 04:58:00,87.681,87.696,87.674,87.692,294300000.0
2005-08-26 04:59:00,87.697,87.697,87.664,87.68,199099999.0
2005-08-26 05:00:00,87.669,87.693,87.667,87.693,277699999.0
2005-08-26 05:01:00,87.674,87.683,87.65,87.67,97299997.0
2005-08-26 05:02:00,87.651,87.675,87.633,87.675,214200000.0
2005-08-26 05:03:00,87.664,87.69,87.664,87.683,198199997.0
2005-08-26 05:04:00,87.66,87.685,87.655,87.663,160199999.0
2005-08-26 05:05:00,87.658,87.685,87.658,87.68,231199999.0
2005-08-26 05:06:00,87.657,87.674,87.647,87.657,194000002.0
2005-08-26 05:07:00,87.662,87.675,87.648,87.675,170299998.0
2005-08-26 05:08:00,87.66,87.675,87.652,87.66,164500000.0
2005-08-26 05:09:00,87.68,87.68,87.64,87.656,277400002.0
2005-08-26 05:10:00,87.673,87.673,87.638,87.666,274899997.0
2005-08-26 05:11:00,87.674,87.674,87.646,87.668,175200002.0
2005-08-26 05:12:00,87.648,87.676,87.644,87.649,178500001.0
2005-08-26 05:13:00,87.657,87.688,87.657,87.678,180199999.0
2005-08-26 05:14:00,87.68,87.69,87.666,87.677,217300002.0
2005-08-26 05:15:00,87.676,87.681,87.653,87.665,360799998.0
2005-08-26 05:16:00,87.67,87.675,87.66,87.66,212000001.0
2005-08-26 05:17:00,87.652,87.67,87.652,87.67,119299999.0
2005-08-26 05:18:00,87.678,87.687,87.661,87.662,319099998.0
2005-08-26 05:19:00,87.677,87.697,87.66,87.662,296700000.0
2005-08-26 05:20:00,87.677,87.682,87.626,87.637,251100002.0
2005-08-26 05:21:00,87.629,87.642,87.608,87.624,156099997.0
2005-08-26 05:22:00,87.64,87.648,87.61,87.63,199899999.0
2005-08-26 05:23:00,87.624,87.654,87.624,87.645,231299997.0
2005-08-26 05:24:00,87.616,87.635,87.611,87.625,176199999.0
2005-08-26 05:25:00,87.63,87.63,87.603,87.63,220199999.0
2005-08-26 05:26:00,87.62,87.62,87.599,87.6,83500000.0
2005-08-26 05:27:00,87.589,87.607,87.583,87.607,135500000.0
2005-08-26 05:28:00,87.597,87.627,87.584,87.611,105399998.0
2005-08-26 05:29:00,87.618,87.636,87.618,87.636,49400001.0
2005-08-26 05:30:00,87.633,87.647,87.627,87.633,170899998.0
2005-08-26 05:31:00,87.634,87.653,87.63,87.65,248200002.0
2005-08-26 05:32:00,87.63,87.653,87.624,87.637,174000000.0
2005-08-26 05:33:00,87.623,87.645,87.61,87.627,349499994.0
2005-08-26 05:34:00,87.63,87.63,87.62,87.62,38600000.0
2005-08-26 05:35:00,87.619,87.632,87.6,87.607,245500000.0
2005-08-26 05:36:00,87.593,87.593,87.546,87.593,221999999.0
2005-08-26 05:37:00,87.602,87.602,87.577,87.583,167399998.0
2005-08-26 05:38:00,87.569,87.589,87.563,87.586,232900002.0
2005-08-26 05:39:00,87.58,87.58,87.548,87.553,274499999.0
2005-08-26 05:40:00,87.556,87.587,87.556,87.587,175000001.0
2005-08-26 05:41:00,87.576,87.576,87.548,87.548,86900003.0
2005-08-26 05:42:00,87.532,87.568,87.532,87.563,315099999.0
2005-08-26 05:43:00,87.555,87.568,87.538,87.562,153399999.0
2005-08-26 05:44:00,87.538,87.58,87.538,87.577,225399996.0
2005-08-26 05:45:00,87.577,87.6,87.577,87.596,120900000.0
2005-08-26 05:46:00,87.586,87.594,87.569,87.581,69099998.0
2005-08-26 05:47:00,87.585,87.59,87.524,87.573,120900000.0
2005-08-26 05:48:00,87.583,87.596,87.575,87.592,149400002.0
2005-08-26 05:49:00,87.582,87.601,87.566,87.593,247799999.0
2005-08-26 05:50:00,87.571,87.59,87.563,87.582,95400000.0
2005-08-26 05:51:00,87.578,87.578,87.542,87.561,291500000.0
2005-08-26 05:52:00,87.562,87.573,87.545,87.547,310800004.0
2005-08-26 05:53:00,87.564,87.569,87.536,87.544,310299997.0
2005-08-26 05:54:00,87.544,87.573,87.544,87.554,163199998.0
2005-08-26 05:55:00,87.566,87.58,87.546,87.559,239099996.0
2005-08-26 05:56:00,87.575,87.581,87.56,87.564,228599995.0
2005-08-26 05:57:00,87.583,87.583,87.563,87.563,104500001.0
2005-08-26 05:58:00,87.552,87.57,87.545,87.566,83300001.0
2005-08-26 05:59:00,87.556,87.574,87.549,87.56,185900002.0
2005-08-26 06:00:00,87.572,87.58,87.556,87.56,235400000.0
2005-08-26 06:01:00,87.551,87.571,87.529,87.542,282499998.0
2005-08-26 06:02:00,87.568,87.585,87.54,87.585,296399996.0
2005-08-26 06:03:00,87.591,87.591,87.568,87.568,108300001.0
2005-08-26 06:04:00,87.573,87.581,87.549,87.549,355000005.0
2005-08-26 06:05:00,87.572,87.574,87.531,87.531,412799999.0
2005-08-26 06:06:00,87.559,87.562,87.536,87.549,162999999.0
2005-08-26 06:07:00,87.56,87.564,87.539,87.54,147699997.0
2005-08-26 06:08:00,87.563,87.577,87.547,87.563,192200002.0
2005-08-26 06:09:00,87.577,87.588,87.562,87.58,249299997.0
2005-08-26 06:10:00,87.567,87.584,87.546,87.564,150900000.0
2005-08-26 06:11:00,87.552,87.591,87.552,87.59,263399997.0
2005-08-26 06:12:00,87.588,87.588,87.555,87.583,210500001.0
2005-08-26 06:13:00,87.592,87.602,87.576,87.576,207399999.0
2005-08-26 06:14:00,87.577,87.607,87.577,87.594,137499996.0
2005-08-26 06:15:00,87.602,87.614,87.578,87.578,137900000.0
2005-08-26 06:16:00,87.574,87.6,87.572,87.6,106499999.0
2005-08-26 06:17:00,87.555,87.584,87.555,87.584,188500000.0
2005-08-26 06:18:00,87.587,87.589,87.561,87.571,126999999.0
2005-08-26 06:19:00,87.583,87.594,87.579,87.579,84900000.0
2005-08-26 06:20:00,87.577,87.595,87.567,87.572,282399994.0
2005-08-26 06:21:00,87.577,87.577,87.548,87.559,171900000.0
2005-08-26 06:22:00,87.575,87.575,87.56,87.56,79999999.0
2005-08-26 06:23:00,87.557,87.584,87.554,87.564,168100001.0
2005-08-26 06:24:00,87.552,87.552,87.535,87.535,35699999.0
2005-08-26 06:25:00,87.525,87.56,87.525,87.555,258000000.0
2005-08-26 06:26:00,87.549,87.566,87.548,87.557,149099995.0
2005-08-26 06:27:00,87.557,87.567,87.541,87.554,174899999.0
2005-08-26 06:28:00,87.57,87.57,87.533,87.533,130900000.0
2005-08-26 06:29:00,87.55,87.565,87.55,87.565,35400000.0
2005-08-26 06:30:00,87.555,87.571,87.536,87.553,360199998.0
2005-08-26 06:31:00,87.565,87.565,87.541,87.541,83000002.0
2005-08-26 06:32:00,87.556,87.564,87.539,87.551,68700000.0
2005-08-26 06:33:00,87.538,87.566,87.531,87.566,204899998.0
2005-08-26 06:34:00,87.554,87.575,87.553,87.553,129999998.0
2005-08-26 06:35:00,87.548,87.564,87.523,87.549,219799998.0
2005-08-26 06:36:00,87.566,87.576,87.552,87.552,203499999.0
2005-08-26 06:37:00,87.569,87.577,87.543,87.565,182899999.0
2005-08-26 06:38:00,87.573,87.587,87.546,87.566,212000001.0
2005-08-26 06:39:00,87.566,87.588,87.563,87.571,161800000.0
2005-08-26 06:40:00,87.577,87.609,87.577,87.603,185600000.0
2005-08-26 06:41:00,87.591,87.61,87.579,87.61,264200002.0
2005-08-26 06:42:00,87.6,87.611,87.58,87.584,218900000.0
2005-08-26 06:43:00,87.589,87.613,87.588,87.605,190500005.0
2005-08-26 06:44:00,87.589,87.615,87.581,87.615,200099998.0
2005-08-26 06:45:00,87.61,87.634,87.592,87.618,201099997.0
2005-08-26 06:46:00,87.638,87.66,87.637,87.654,162299998.0
2005-08-26 06:47:00,87.641,87.651,87.617,87.64,280800002.0
2005-08-26 06:48:00,87.651,87.67,87.618,87.63,131200001.0
2005-08-26 06:49:00,87.643,87.66,87.638,87.66,104999999.0
2005-08-26 06:50:00,87.667,87.691,87.662,87.672,272200002.0
2005-08-26 06:51:00,87.671,87.69,87.671,87.677,140300003.0
2005-08-26 06:52:00,87.664,87.697,87.664,87.686,182899999.0
2005-08-26 06:53:00,87.678,87.689,87.658,87.671,276199998.0
2005-08-26 06:54:00,87.648,87.67,87.646,87.67,155500000.0
2005-08-26 06:55:00,87.662,87.675,87.648,87.672,218400004.0
2005-08-26 06:56:00,87.669,87.692,87.658,87.673,315100002.0
2005-08-26 06:57:00,87.681,87.696,87.672,87.689,97100000.0
2005-08-26 06:58:00,87.686,87.686,87.647,87.664,323799999.0
2005-08-26 06:59:00,87.654,87.672,87.643,87.655,236800000.0
2005-08-26 07:00:00,87.669,87.674,87.642,87.642,190099999.0
2005-08-26 07:01:00,87.66,87.671,87.652,87.664,223499999.0
2005-08-26 07:02:00,87.656,87.664,87.64,87.643,177800000.0
2005-08-26 07:03:00,87.665,87.665,87.64,87.64,86299998.0
2005-08-26 07:04:00,87.663,87.668,87.638,87.65,280800002.0
2005-08-26 07:05:00,87.643,87.649,87.623,87.632,230700004.0
2005-08-26 07:06:00,87.655,87.67,87.643,87.644,106199998.0
2005-08-26 07:07:00,87.658,87.67,87.65,87.665,91100000.0
2005-08-26 07:08:00,87.646,87.665,87.641,87.66,144300000.0
2005-08-26 07:09:00,87.673,87.682,87.653,87.653,215999998.0
2005-08-26 07:10:00,87.67,87.67,87.651,87.651,82599999.0
2005-08-26 07:11:00,87.67,87.67,87.66,87.66,24699999.0
2005-08-26 07:12:00,87.666,87.681,87.652,87.659,262000002.0
2005-08-26 07:13:00,87.658,87.672,87.633,87.65,203000000.0
2005-08-26 07:14:00,87.652,87.665,87.632,87.632,359100000.0
2005-08-26 07:15:00,87.627,87.66,87.62,87.66,119900000.0
2005-08-26 07:16:00,87.641,87.674,87.641,87.67,233699998.0
2005-08-26 07:17:00,87.645,87.67,87.645,87.658,279199999.0
2005-08-26 07:18:00,87.651,87.664,87.64,87.649,286999998.0
2005-08-26 07:19:00,87.628,87.649,87.627,87.643,295499994.0
2005-08-26 07:20:00,87.627,87.642,87.622,87.642,233499994.0
2005-08-26 07:21:00,87.646,87.646,87.627,87.627,72999998.0
2005-08-26 07:22:00,87.618,87.635,87.612,87.63,78599998.0
2005-08-26 07:23:00,87.628,87.64,87.613,87.635,345899994.0
2005-08-26 07:24:00,87.623,87.641,87.617,87.635,124599999.0
2005-08-26 07:25:00,87.632,87.642,87.621,87.625,234299999.0
2005-08-26 07:26:00,87.638,87.651,87.614,87.631,222099999.0
2005-08-26 07:27:00,87.62,87.658,87.62,87.646,237800002.0
2005-08-26 07:28:00,87.62,87.639,87.616,87.63,189799997.0
2005-08-26 07:29:00,87.627,87.63,87.599,87.609,283599998.0
2005-08-26 07:30:00,87.612,87.64,87.612,87.629,218999997.0
2005-08-26 07:31:00,87.613,87.635,87.608,87.608,144899999.0
2005-08-26 07:32:00,87.634,87.642,87.62,87.626,140999997.0
2005-08-26 07:33:00,87.621,87.64,87.602,87.623,300199997.0
2005-08-26 07:34:00,87.6,87.628,87.599,87.61,192299997.0
2005-08-26 07:35:00,87.608,87.626,87.597,87.601,372499995.0
2005-08-26 07:36:00,87.605,87.622,87.592,87.612,76500001.0
2005-08-26 07:37:00,87.615,87.615,87.584,87.597,137999999.0
2005-08-26 07:38:00,87.599,87.604,87.584,87.603,97099999.0
2005-08-26 07:39:00,87.594,87.609,87.581,87.603,399500005.0
2005-08-26 07:40:00,87.602,87.63,87.602,87.618,195100002.0
2005-08-26 07:41:00,87.641,87.648,87.625,87.632,197299997.0
2005-08-26 07:42:00,87.632,87.639,87.614,87.626,234399999.0
2005-08-26 07:43:00,87.637,87.657,87.625,87.643,267699995.0
2005-08-26 07:44:00,87.653,87.662,87.633,87.657,153899997.0
2005-08-26 07:45:00,87.638,87.674,87.638,87.665,135900001.0
2005-08-26 07:46:00,87.672,87.672,87.634,87.642,126199998.0
2005-08-26 07:47:00,87.65,87.65,87.62,87.638,114100000.0
2005-08-26 07:48:00,87.631,87.645,87.627,87.643,184200001.0
2005-08-26 07:49:00,87.634,87.653,87.634,87.647,193999998.0
2005-08-26 07:50:00,87.634,87.636,87.614,87.621,224899999.0
2005-08-26 07:51:00,87.645,87.656,87.636,87.639,198699998.0
2005-08-26 07:52:00,87.629,87.653,87.629,87.653,234299999.0
2005-08-26 07:53:00,87.657,87.665,87.633,87.633,286999999.0
2005-08-26 07:54:00,87.643,87.663,87.643,87.663,105600001.0
2005-08-26 07:55:00,87.662,87.675,87.648,87.65,235199999.0
2005-08-26 07:56:00,87.649,87.677,87.645,87.677,202200000.0
2005-08-26 07:57:00,87.672,87.686,87.654,87.66,234999997.0
2005-08-26 07:58:00,87.671,87.681,87.653,87.663,196900001.0
2005-08-26 07:59:00,87.675,87.678,87.649,87.655,276000002.0
2005-08-26 08:00:00,87.674,87.683,87.659,87.679,251899999.0
2005-08-26 08:01:00,87.665,87.68,87.65,87.668,151599999.0
2005-08-26 08:02:00,87.683,87.685,87.667,87.67,235699999.0
2005-08-26 08:03:00,87.666,87.675,87.639,87.652,370600001.0
2005-08-26 08:04:00,87.662,87.687,87.662,87.673,252400004.0
2005-08-26 08:05:00,87.663,87.663,87.641,87.641,249600002.0
2005-08-26 08:06:00,87.646,87.646,87.616,87.64,255600000.0
2005-08-26 08:07:00,87.626,87.652,87.61,87.63,198100000.0
2005-08-26 08:08:00,87.624,87.65,87.622,87.647,234800006.0
2005-08-26 08:09:00,87.626,87.658,87.626,87.658,199000001.0
2005-08-26 08:10:00,87.645,87.655,87.629,87.639,319899996.0
2005-08-26 08:11:00,87.633,87.655,87.625,87.64,207699998.0
2005-08-26 08:12:00,87.647,87.659,87.634,87.634,182099998.0
2005-08-26 08:13:00,87.641,87.657,87.624,87.644,204500001.0
2005-08-26 08:14:00,87.642,87.658,87.637,87.655,246200000.0
2005-08-26 08:15:00,87.647,87.661,87.62,87.635,183299999.0
2005-08-26 08:16:00,87.642,87.642,87.604,87.604,90099999.0
2005-08-26 08:17:00,87.619,87.619,87.597,87.597,104700003.0
2005-08-26 08:18:00,87.608,87.627,87.595,87.597,213499999.0
2005-08-26 08:19:00,87.619,87.628,87.591,87.605,284500002.0
2005-08-26 08:20:00,87.63,87.637,87.605,87.631,250799998.0
2005-08-26 08:21:00,87.622,87.635,87.611,87.628,190599999.0
2005-08-26 08:22:00,87.629,87.648,87.618,87.62,164899998.0
2005-08-26 08:23:00,87.639,87.643,87.621,87.625,151600002.0
2005-08-26 08:24:00,87.635,87.635,87.594,87.594,391300004.0
2005-08-26 08:25:00,87.616,87.63,87.6,87.616,144699999.0
2005-08-26 08:26:00,87.618,87.643,87.616,87.628,170400001.0
2005-08-26 08:27:00,87.603,87.629,87.593,87.61,315699998.0
2005-08-26 08:28:00,87.603,87.624,87.584,87.606,218399997.0
2005-08-26 08:29:00,87.597,87.614,87.593,87.605,167799997.0
2005-08-26 08:30:00,87.615,87.622,87.6,87.604,196499999.0
2005-08-26 08:31:00,87.623,87.623,87.599,87.609,152800001.0
2005-08-26 08:32:00,87.606,87.621,87.604,87.619,116300001.0
2005-08-26 08:33:00,87.599,87.616,87.581,87.581,161099999.0
2005-08-26 08:34:00,87.591,87.615,87.591,87.607,374700007.0
2005-08-26 08:35:00,87.608,87.625,87.594,87.611,216800000.0
2005-08-26 08:36:00,87.611,87.63,87.601,87.625,348499999.0
2005-08-26 08:37:00,87.614,87.64,87.61,87.634,194500001.0
2005-08-26 08:38:00,87.635,87.649,87.62,87.637,165799998.0
2005-08-26 08:39:00,87.642,87.653,87.616,87.621,182200000.0
2005-08-26 08:40:00,87.618,87.63,87.61,87.627,247000001.0
2005-08-26 08:41:00,87.616,87.634,87.615,87.631,204000004.0
2005-08-26 08:42:00,87.626,87.648,87.617,87.648,397100004.0
2005-08-26 08:43:00,87.627,87.644,87.615,87.634,327700000.0
2005-08-26 08:44:00,87.637,87.637,87.599,87.599,185099998.0
2005-08-26 08:45:00,87.633,87.639,87.619,87.624,219600000.0
2005-08-26 08:46:00,87.616,87.646,87.616,87.646,74400000.0
2005-08-26 08:47:00,87.655,87.664,87.636,87.636,300399999.0
2005-08-26 08:48:00,87.633,87.659,87.63,87.652,348199997.0
2005-08-26 08:49:00,87.653,87.659,87.634,87.646,208099998.0
2005-08-26 08:50:00,87.619,87.655,87.619,87.647,160899998.0
2005-08-26 08:51:00,87.633,87.659,87.609,87.634,229900000.0
2005-08-26 08:52:00,87.627,87.643,87.623,87.623,284499999.0
2005-08-26 08:53:00,87.653,87.656,87.622,87.636,191099999.0
2005-08-26 08:54:00,87.65,87.65,87.629,87.629,176000001.0
2005-08-26 08:55:00,87.625,87.655,87.625,87.633,293699996.0
2005-08-26 08:56:00,87.64,87.655,87.627,87.647,221800004.0
2005-08-26 08:57:00,87.632,87.654,87.627,87.644,329400002.0
2005-08-26 08:58:00,87.631,87.657,87.631,87.647,261800000.0
2005-08-26 08:59:00,87.622,87.652,87.622,87.652,117300001.0
2005-08-26 09:00:00,87.66,87.665,87.635,87.658,302099998.0
2005-08-26 09:01:00,87.644,87.671,87.643,87.659,320800002.0
2005-08-26 09:02:00,87.661,87.67,87.646,87.652,279700002.0
2005-08-26 09:03:00,87.65,87.662,87.636,87.661,364100001.0
2005-08-26 09:04:00,87.658,87.666,87.637,87.637,166899999.0
2005-08-26 09:05:00,87.647,87.654,87.619,87.63,257700002.0
2005-08-26 09:06:00,87.629,87.643,87.611,87.628,293300002.0
2005-08-26 09:07:00,87.64,87.657,87.626,87.626,219199999.0
2005-08-26 09:08:00,87.613,87.655,87.613,87.645,257599999.0
2005-08-26 09:09:00,87.647,87.651,87.628,87.63,167999999.0
2005-08-26 09:10:00,87.645,87.655,87.631,87.638,132799998.0
2005-08-26 09:11:00,87.657,87.673,87.638,87.656,164300001.0
2005-08-26 09:12:00,87.636,87.657,87.627,87.657,304399998.0
2005-08-26 09:13:00,87.647,87.65,87.628,87.635,213900000.0
2005-08-26 09:14:00,87.629,87.646,87.626,87.646,16500000.0
2005-08-26 09:15:00,87.654,87.654,87.607,87.607,214200002.0
2005-08-26 09:16:00,87.618,87.618,87.581,87.586,190799995.0
2005-08-26 09:17:00,87.609,87.62,87.59,87.591,280699999.0
2005-08-26 09:18:00,87.57,87.598,87.57,87.598,79999999.0
2005-08-26 09:19:00,87.581,87.595,87.557,87.581,180600001.0
2005-08-26 09:20:00,87.568,87.581,87.555,87.567,354299993.0
2005-08-26 09:21:00,87.561,87.577,87.543,87.543,132799999.0
2005-08-26 09:22:00,87.561,87.634,87.55,87.617,207400001.0
2005-08-26 09:23:00,87.605,87.627,87.584,87.602,229999998.0
2005-08-26 09:24:00,87.582,87.608,87.525,87.548,331400000.0
2005-08-26 09:25:00,87.571,87.619,87.562,87.58,376200000.0
2005-08-26 09:26:00,87.586,87.615,87.586,87.615,33500000.0
2005-08-26 09:27:00,87.624,87.633,87.596,87.611,301600000.0
2005-08-26 09:28:00,87.607,87.64,87.597,87.618,300799999.0
2005-08-26 09:29:00,87.651,87.651,87.606,87.61,151499999.0
2005-08-26 09:30:00,87.626,87.626,87.587,87.587,196599999.0
2005-08-26 09:31:00,87.591,87.591,87.56,87.563,368300004.0
2005-08-26 09:32:00,87.581,87.598,87.566,87.579,296500000.0
2005-08-26 09:33:00,87.561,87.58,87.524,87.543,186100000.0
2005-08-26 09:34:00,87.53,87.53,87.508,87.51,279099996.0
2005-08-26 09:35:00,87.502,87.507,87.473,87.481,245099997.0
2005-08-26 09:36:00,87.512,87.512,87.467,87.473,302899998.0
2005-08-26 09:37:00,87.467,87.484,87.436,87.446,183300002.0
2005-08-26 09:38:00,87.443,87.476,87.44,87.476,322900003.0
2005-08-26 09:39:00,87.461,87.493,87.456,87.492,262100003.0
2005-08-26 09:40:00,87.504,87.509,87.48,87.502,397600002.0
2005-08-26 09:41:00,87.506,87.514,87.484,87.498,160599998.0
2005-08-26 09:42:00,87.484,87.497,87.458,87.484,292099992.0
2005-08-26 09:43:00,87.475,87.475,87.444,87.471,217499998.0
2005-08-26 09:44:00,87.464,87.474,87.443,87.448,179199998.0
2005-08-26 09:45:00,87.458,87.476,87.442,87.456,270600002.0
2005-08-26 09:46:00,87.452,87.453,87.434,87.438,240700000.0
2005-08-26 09:47:00,87.424,87.447,87.413,87.428,117100001.0
2005-08-26 09:48:00,87.425,87.432,87.407,87.415,212399999.0
2005-08-26 09:49:00,87.408,87.424,87.38,87.39,143200000.0
2005-08-26 09:50:00,87.382,87.408,87.372,87.38,280299999.0
2005-08-26 09:51:00,87.372,87.412,87.372,87.395,245100003.0
2005-08-26 09:52:00,87.403,87.415,87.386,87.404,271899998.0
2005-08-26 09:53:00,87.411,87.412,87.385,87.385,245599994.0
2005-08-26 09:54:00,87.415,87.442,87.415,87.44,155199999.0
2005-08-26 09:55:00,87.461,87.517,87.444,87.471,391300001.0
2005-08-26 09:56:00,87.48,87.48,87.449,87.454,202299996.0
2005-08-26 09:57:00,87.458,87.46,87.425,87.436,322100001.0
2005-08-26 09:58:00,87.429,87.473,87.429,87.473,178699999.0
2005-08-26 09:59:00,87.475,87.495,87.458,87.475,211199997.0
2005-08-26 10:00:00,87.452,87.475,87.445,87.475,186099996.0
2005-08-26 10:01:00,87.469,87.489,87.45,87.473,296399999.0
2005-08-26 10:02:00,87.483,87.49,87.471,87.49,69199999.0
2005-08-26 10:03:00,87.457,87.483,87.455,87.469,291899999.0
2005-08-26 10:04:00,87.455,87.455,87.431,87.431,53700000.0
2005-08-26 10:05:00,87.421,87.434,87.392,87.43,273100003.0
2005-08-26 10:06:00,87.416,87.429,87.399,87.399,327300001.0
2005-08-26 10:07:00,87.387,87.418,87.387,87.392,160800001.0
2005-08-26 10:08:00,87.358,87.373,87.337,87.337,105699998.0
2005-08-26 10:09:00,87.337,87.338,87.303,87.303,89799999.0
2005-08-26 10:10:00,87.283,87.307,87.264,87.307,254900003.0
2005-08-26 10:11:00,87.303,87.331,87.302,87.314,246399997.0
2005-08-26 10:12:00,87.281,87.301,87.267,87.286,245000003.0
2005-08-26 10:13:00,87.29,87.302,87.28,87.287,172299996.0
2005-08-26 10:14:00,87.269,87.285,87.252,87.252,181000000.0
2005-08-26 10:15:00,87.292,87.297,87.27,87.275,177999994.0
2005-08-26 10:16:00,87.268,87.301,87.268,87.301,201999999.0
2005-08-26 10:17:00,87.293,87.341,87.289,87.305,283700003.0
2005-08-26 10:18:00,87.318,87.318,87.271,87.271,152199999.0
2005-08-26 10:19:00,87.248,87.276,87.237,87.25,216499998.0
2005-08-26 10:20:00,87.222,87.238,87.191,87.212,320800001.0
2005-08-26 10:21:00,87.202,87.215,87.185,87.215,254700005.0
2005-08-26 10:22:00,87.211,87.222,87.184,87.197,352999995.0
2005-08-26 10:23:00,87.201,87.236,87.189,87.232,303200005.0
2005-08-26 10:24:00,87.225,87.239,87.21,87.219,114400000.0
2005-08-26 10:25:00,87.214,87.232,87.204,87.215,190299999.0
2005-08-26 10:26:00,87.235,87.265,87.23,87.237,230299998.0
2005-08-26 10:27:00,87.226,87.245,87.212,87.225,156100001.0
2005-08-26 10:28:00,87.242,87.261,87.23,87.25,281699996.0
2005-08-26 10:29:00,87.246,87.246,87.216,87.216,164999999.0
2005-08-26 10:30:00,87.233,87.24,87.214,87.214,190999999.0
2005-08-26 10:31:00,87.247,87.269,87.218,87.266,253600001.0
2005-08-26 10:32:00,87.244,87.264,87.236,87.251,29300000.0
2005-08-26 10:33:00,87.238,87.287,87.237,87.287,116499998.0
2005-08-26 10:34:00,87.266,87.288,87.258,87.288,190700000.0
2005-08-26 10:35:00,87.275,87.291,87.267,87.278,114699999.0
2005-08-26 10:36:00,87.268,87.296,87.264,87.277,250400000.0
2005-08-26 10:37:00,87.27,87.286,87.245,87.273,277400003.0
2005-08-26 10:38:00,87.262,87.281,87.249,87.249,211000004.0
2005-08-26 10:39:00,87.277,87.289,87.264,87.264,146499996.0
2005-08-26 10:40:00,87.225,87.257,87.225,87.256,290399997.0
2005-08-26 10:41:00,87.262,87.262,87.212,87.225,167400000.0
2005-08-26 10:42:00,87.22,87.241,87.213,87.23,179000000.0
2005-08-26 10:43:00,87.208,87.23,87.201,87.218,208900001.0
2005-08-26 10:44:00,87.209,87.23,87.194,87.197,270899999.0
2005-08-26 10:45:00,87.24,87.257,87.226,87.243,305099999.0
2005-08-26 10:46:00,87.231,87.249,87.221,87.234,262499999.0
2005-08-26 10:47:00,87.226,87.231,87.207,87.223,144600000.0
2005-08-26 10:48:00,87.205,87.222,87.183,87.183,251499997.0
2005-08-26 10:49:00,87.207,87.217,87.187,87.19,214500003.0
2005-08-26 10:50:00,87.21,87.215,87.193,87.193,150500002.0
2005-08-26 10:51:00,87.199,87.212,87.185,87.202,219599999.0
2005-08-26 10:52:00,87.199,87.213,87.182,87.19,328600000.0
2005-08-26 10:53:00,87.208,87.227,87.188,87.203,214100000.0
2005-08-26 10:54:00,87.219,87.251,87.182,87.222,263099998.0
2005-08-26 10:55:00,87.23,87.245,87.215,87.228,200300000.0
2005-08-26 10:56:00,87.24,87.245,87.213,87.231,251600000.0
2005-08-26 10:57:00,87.247,87.249,87.231,87.233,190699999.0
2005-08-26 10:58:00,87.249,87.26,87.229,87.246,254899997.0
2005-08-26 10:59:00,87.258,87.274,87.244,87.248,190599999.0
2005-08-26 11:00:00,87.257,87.28,87.254,87.269,259199999.0
2005-08-26 11:01:00,87.269,87.281,87.218,87.228,315500002.0
2005-08-26 11:02:00,87.213,87.236,87.206,87.225,265500001.0
2005-08-26 11:03:00,87.233,87.251,87.219,87.231,249399998.0
2005-08-26 11:04:00,87.247,87.275,87.247,87.264,241500002.0
2005-08-26 11:05:00,87.26,87.268,87.236,87.255,373600002.0
2005-08-26 11:06:00,87.265,87.289,87.258,87.269,215099999.0
2005-08-26 11:07:00,87.269,87.293,87.239,87.254,191900000.0
2005-08-26 11:08:00,87.232,87.265,87.225,87.238,266199993.0
2005-08-26 11:09:00,87.223,87.244,87.216,87.228,247099997.0
2005-08-26 11:10:00,87.213,87.239,87.208,87.217,266600002.0
2005-08-26 11:11:00,87.208,87.234,87.19,87.217,240099999.0
2005-08-26 11:12:00,87.247,87.247,87.217,87.219,212099999.0
2005-08-26 11:13:00,87.234,87.239,87.214,87.224,219599998.0
2005-08-26 11:14:00,87.228,87.245,87.215,87.23,339599996.0
2005-08-26 11:15:00,87.226,87.258,87.213,87.229,388500000.0
2005-08-26 11:16:00,87.255,87.263,87.238,87.244,196300002.0
2005-08-26 11:17:00,87.251,87.274,87.251,87.272,132600001.0
2005-08-26 11:18:00,87.273,87.282,87.248,87.251,337900000.0
2005-08-26 11:19:00,87.263,87.293,87.263,87.291,153199998.0
2005-08-26 11:20:00,87.284,87.307,87.281,87.303,462099995.0
2005-08-26 11:21:00,87.307,87.311,87.277,87.293,246999999.0
2005-08-26 11:22:00,87.309,87.31,87.288,87.298,176799998.0
2005-08-26 11:23:00,87.3,87.3,87.269,87.269,112800001.0
2005-08-26 11:24:00,87.284,87.292,87.266,87.28,208399998.0
2005-08-26 11:25:00,87.283,87.296,87.266,87.277,193899997.0
2005-08-26 11:26:00,87.273,87.292,87.265,87.278,291800005.0
2005-08-26 11:27:00,87.262,87.279,87.243,87.261,136700001.0
2005-08-26 11:28:00,87.248,87.266,87.229,87.245,133100000.0
2005-08-26 11:29:00,87.229,87.256,87.224,87.249,255299998.0
2005-08-26 11:30:00,87.232,87.258,87.23,87.258,296600003.0
2005-08-26 11:31:00,87.243,87.258,87.231,87.246,145299999.0
2005-08-26 11:32:00,87.248,87.266,87.243,87.258,316899995.0
2005-08-26 11:33:00,87.252,87.258,87.211,87.211,263699999.0
2005-08-26 11:34:00,87.227,87.259,87.227,87.25,419800005.0
2005-08-26 11:35:00,87.246,87.26,87.23,87.246,150400001.0
2005-08-26 11:36:00,87.234,87.268,87.23,87.262,331800001.0
2005-08-26 11:37:00,87.258,87.259,87.237,87.241,220300001.0
2005-08-26 11:38:00,87.238,87.257,87.235,87.255,298100001.0
2005-08-26 11:39:00,87.241,87.261,87.237,87.258,282700005.0
2005-08-26 11:40:00,87.262,87.268,87.243,87.249,270699997.0
2005-08-26 11:41:00,87.264,87.276,87.248,87.248,264499999.0
2005-08-26 11:42:00,87.262,87.267,87.227,87.227,194300000.0
2005-08-26 11:43:00,87.239,87.259,87.225,87.225,215799999.0
2005-08-26 11:44:00,87.235,87.246,87.22,87.23,391599996.0
2005-08-26 11:45:00,87.237,87.249,87.223,87.24,298999996.0
2005-08-26 11:46:00,87.217,87.237,87.214,87.237,85599999.0
2005-08-26 11:47:00,87.232,87.248,87.217,87.229,209799999.0
2005-08-26 11:48:00,87.23,87.244,87.217,87.222,204299997.0
2005-08-26 11:49:00,87.241,87.264,87.223,87.227,327599998.0
2005-08-26 11:50:00,87.226,87.25,87.22,87.25,218699998.0
2005-08-26 11:51:00,87.229,87.25,87.226,87.245,234099999.0
2005-08-26 11:52:00,87.234,87.247,87.22,87.238,158899997.0
2005-08-26 11:53:00,87.223,87.236,87.197,87.213,374999999.0
2005-08-26 11:54:00,87.202,87.209,87.186,87.188,233700001.0
2005-08-26 11:55:00,87.203,87.214,87.188,87.192,140700004.0
2005-08-26 11:56:00,87.217,87.218,87.189,87.204,233200002.0
2005-08-26 11:57:00,87.198,87.215,87.192,87.206,180300005.0
2005-08-26 11:58:00,87.198,87.213,87.18,87.188,238499998.0
2005-08-26 11:59:00,87.205,87.214,87.172,87.172,287399997.0
2005-08-26 12:00:00,87.185,87.2,87.164,87.189,266099996.0
2005-08-26 12:01:00,87.187,87.208,87.186,87.199,175299998.0
2005-08-26 12:02:00,87.19,87.203,87.166,87.187,211199999.0
2005-08-26 12:03:00,87.181,87.207,87.173,87.207,167999999.0
2005-08-26 12:04:00,87.181,87.207,87.178,87.207,194099999.0
2005-08-26 12:05:00,87.195,87.198,87.175,87.175,208300000.0
2005-08-26 12:06:00,87.178,87.197,87.159,87.184,232100002.0
2005-08-26 12:07:00,87.188,87.189,87.168,87.17,384199999.0
2005-08-26 12:08:00,87.183,87.194,87.168,87.176,313200000.0
2005-08-26 12:09:00,87.184,87.195,87.171,87.175,208899998.0
2005-08-26 12:10:00,87.193,87.209,87.178,87.181,269700002.0
2005-08-26 12:11:00,87.179,87.226,87.179,87.226,93500000.0
2005-08-26 12:12:00,87.209,87.235,87.209,87.229,189500000.0
2005-08-26 12:13:00,87.233,87.244,87.215,87.235,202399995.0
2005-08-26 12:14:00,87.247,87.261,87.234,87.247,442000001.0
2005-08-26 12:15:00,87.249,87.258,87.222,87.238,243199996.0
2005-08-26 12:16:00,87.264,87.273,87.245,87.246,289800000.0
2005-08-26 12:17:00,87.262,87.266,87.228,87.228,221699997.0
2005-08-26 12:18:00,87.266,87.274,87.237,87.237,266999998.0
2005-08-26 12:19:00,87.254,87.258,87.236,87.24,269700001.0
2005-08-26 12:20:00,87.242,87.268,87.242,87.268,274600001.0
2005-08-26 12:21:00,87.263,87.264,87.235,87.238,312300001.0
2005-08-26 12:22:00,87.243,87.262,87.237,87.249,145999997.0
2005-08-26 12:23:00,87.237,87.255,87.23,87.244,132099999.0
2005-08-26 12:24:00,87.272,87.293,87.261,87.271,188800000.0
2005-08-26 12:25:00,87.277,87.282,87.248,87.248,176300000.0
2005-08-26 12:26:00,87.261,87.283,87.255,87.283,97900000.0
2005-08-26 12:27:00,87.26,87.279,87.253,87.272,338799997.0
2005-08-26 12:28:00,87.275,87.28,87.259,87.261,194499999.0
2005-08-26 12:29:00,87.279,87.288,87.26,87.275,186499999.0
2005-08-26 12:30:00,87.28,87.287,87.252,87.252,169699996.0
2005-08-26 12:31:00,87.268,87.272,87.236,87.236,306700001.0
2005-08-26 12:32:00,87.257,87.275,87.241,87.261,336499998.0
2005-08-26 12:33:00,87.279,87.289,87.252,87.265,199800002.0
2005-08-26 12:34:00,87.258,87.272,87.243,87.249,311799999.0
2005-08-26 12:35:00,87.252,87.273,87.24,87.255,215400001.0
2005-08-26 12:36:00,87.24,87.243,87.209,87.243,346499996.0
2005-08-26 12:37:00,87.233,87.256,87.228,87.251,200300001.0
2005-08-26 12:38:00,87.248,87.257,87.233,87.242,264000004.0
2005-08-26 12:39:00,87.228,87.247,87.22,87.226,124199999.0
2005-08-26 12:40:00,87.228,87.255,87.223,87.241,268799996.0
2005-08-26 12:41:00,87.239,87.263,87.239,87.262,317299994.0
2005-08-26 12:42:00,87.231,87.25,87.228,87.245,119200002.0
2005-08-26 12:43:00,87.237,87.253,87.22,87.249,260600003.0
2005-08-26 12:44:00,87.241,87.262,87.24,87.262,154500000.0
2005-08-26 12:45:00,87.239,87.253,87.222,87.227,321499996.0
2005-08-26 12:46:00,87.24,87.251,87.223,87.251,249000001.0
2005-08-26 12:47:00,87.25,87.255,87.228,87.236,235099999.0
2005-08-26 12:48:00,87.257,87.26,87.236,87.239,355799999.0
2005-08-26 12:49:00,87.261,87.261,87.231,87.256,220099999.0
2005-08-26 12:50:00,87.25,87.253,87.223,87.235,298299999.0
2005-08-26 12:51:00,87.247,87.254,87.226,87.23,233200001.0
2005-08-26 12:52:00,87.231,87.238,87.21,87.226,204099999.0
2005-08-26 12:53:00,87.228,87.228,87.147,87.147,192100003.0
2005-08-26 12:54:00,87.212,87.231,87.202,87.212,113300000.0
2005-08-26 12:55:00,87.2,87.223,87.18,87.196,140099999.0
2005-08-26 12:56:00,87.187,87.204,87.17,87.187,210399998.0
2005-08-26 12:57:00,87.184,87.2,87.172,87.187,131600001.0
2005-08-26 12:58:00,87.194,87.202,87.161,87.161,219199999.0
2005-08-26 12:59:00,87.153,87.172,87.133,87.155,208000001.0
2005-08-26 13:00:00,87.16,87.166,87.129,87.129,287800001.0
2005-08-26 13:01:00,87.155,87.159,87.133,87.138,277100004.0
2005-08-26 13:02:00,87.155,87.162,87.125,87.125,345600003.0
2005-08-26 13:03:00,87.139,87.167,87.134,87.147,108200000.0
2005-08-26 13:04:00,87.175,87.232,87.161,87.232,305600002.0
2005-08-26 13:05:00,87.249,87.256,87.231,87.231,106000002.0
2005-08-26 13:06:00,87.229,87.267,87.229,87.247,272400002.0
2005-08-26 13:07:00,87.259,87.266,87.226,87.226,413299994.0
2005-08-26 13:08:00,87.237,87.252,87.235,87.243,147300002.0
2005-08-26 13:09:00,87.232,87.242,87.214,87.223,166099998.0
2005-08-26 13:10:00,87.218,87.238,87.211,87.226,196499999.0
2005-08-26 13:11:00,87.23,87.24,87.214,87.234,191499997.0
2005-08-26 13:12:00,87.233,87.238,87.213,87.226,224000000.0
2005-08-26 13:13:00,87.231,87.238,87.214,87.214,167000001.0
2005-08-26 13:14:00,87.227,87.249,87.215,87.22,293400003.0
2005-08-26 13:15:00,87.227,87.262,87.221,87.238,204899997.0
2005-08-26 13:16:00,87.247,87.247,87.224,87.247,104300002.0
2005-08-26 13:17:00,87.241,87.251,87.206,87.226,179399999.0
2005-08-26 13:18:00,87.223,87.235,87.207,87.219,197699997.0
2005-08-26 13:19:00,87.221,87.247,87.221,87.244,245500001.0
2005-08-26 13:20:00,87.235,87.251,87.235,87.251,42199998.0
2005-08-26 13:21:00,87.23,87.248,87.224,87.237,142299999.0
2005-08-26 13:22:00,87.234,87.248,87.211,87.211,275300001.0
2005-08-26 13:23:00,87.229,87.243,87.216,87.229,184900001.0
2005-08-26 13:24:00,87.233,87.25,87.232,87.235,199700003.0
2005-08-26 13:25:00,87.232,87.256,87.228,87.24,209200001.0
2005-08-26 13:26:00,87.245,87.257,87.226,87.237,203100000.0
2005-08-26 13:27:00,87.217,87.237,87.207,87.228,194099998.0
2005-08-26 13:28:00,87.235,87.236,87.204,87.205,219900003.0
2005-08-26 13:29:00,87.232,87.232,87.193,87.198,255799997.0
2005-08-26 13:30:00,87.212,87.212,87.177,87.183,277999995.0
2005-08-26 13:31:00,87.199,87.21,87.185,87.197,227499998.0
2005-08-26 13:32:00,87.189,87.219,87.189,87.203,278400000.0
2005-08-26 13:33:00,87.177,87.2,87.175,87.177,142799998.0
2005-08-26 13:34:00,87.168,87.185,87.164,87.174,173600002.0
2005-08-26 13:35:00,87.191,87.211,87.177,87.196,253700000.0
2005-08-26 13:36:00,87.212,87.218,87.196,87.206,199500002.0
2005-08-26 13:37:00,87.216,87.216,87.185,87.185,43000000.0
2005-08-26 13:38:00,87.214,87.218,87.188,87.188,261300001.0
2005-08-26 13:39:00,87.222,87.237,87.204,87.224,265300000.0
2005-08-26 13:40:00,87.236,87.236,87.208,87.21,236699997.0
2005-08-26 13:41:00,87.227,87.232,87.207,87.211,182200000.0
2005-08-26 13:42:00,87.214,87.242,87.21,87.242,270199999.0
2005-08-26 13:43:00,87.234,87.247,87.221,87.236,287299998.0
2005-08-26 13:44:00,87.232,87.244,87.219,87.23,154000000.0
2005-08-26 13:45:00,87.213,87.235,87.21,87.228,190500000.0
2005-08-26 13:46:00,87.214,87.243,87.214,87.242,200699999.0
2005-08-26 13:47:00,87.233,87.275,87.233,87.275,383699997.0
2005-08-26 13:48:00,87.244,87.261,87.233,87.25,197000000.0
2005-08-26 13:49:00,87.247,87.26,87.241,87.241,120100000.0
2005-08-26 13:50:00,87.232,87.25,87.213,87.24,325700002.0
2005-08-26 13:51:00,87.231,87.243,87.206,87.23,224900000.0
2005-08-26 13:52:00,87.222,87.235,87.203,87.211,226799995.0
2005-08-26 13:53:00,87.205,87.236,87.205,87.23,178300000.0
2005-08-26 13:54:00,87.21,87.23,87.199,87.23,237099996.0
2005-08-26 13:55:00,87.227,87.237,87.192,87.198,210700000.0
2005-08-26 13:56:00,87.186,87.207,87.178,87.207,297000000.0
2005-08-26 13:57:00,87.191,87.207,87.175,87.187,298499997.0
2005-08-26 13:58:00,87.2,87.214,87.18,87.18,128899998.0
2005-08-26 13:59:00,87.207,87.221,87.197,87.205,272400005.0
2005-08-26 14:00:00,87.221,87.227,87.201,87.213,244400001.0
2005-08-26 14:01:00,87.225,87.225,87.183,87.198,279500002.0
2005-08-26 14:02:00,87.2,87.214,87.177,87.182,213100000.0
2005-08-26 14:03:00,87.209,87.238,87.197,87.218,159199998.0
2005-08-26 14:04:00,87.217,87.233,87.178,87.194,222300002.0
2005-08-26 14:05:00,87.192,87.222,87.192,87.212,145699996.0
2005-08-26 14:06:00,87.195,87.219,87.195,87.217,272700002.0
2005-08-26 14:07:00,87.196,87.212,87.189,87.209,237500003.0
2005-08-26 14:08:00,87.22,87.23,87.206,87.211,136799999.0
2005-08-26 14:09:00,87.217,87.241,87.216,87.241,181299998.0
2005-08-26 14:10:00,87.24,87.24,87.201,87.225,127600000.0
2005-08-26 14:11:00,87.235,87.241,87.218,87.221,156800001.0
2005-08-26 14:12:00,87.242,87.247,87.218,87.218,124300001.0
2005-08-26 14:13:00,87.218,87.233,87.196,87.215,163100000.0
2005-08-26 14:14:00,87.196,87.218,87.186,87.196,238099999.0
2005-08-26 14:15:00,87.192,87.207,87.175,87.194,171900001.0
2005-08-26 14:16:00,87.188,87.21,87.184,87.19,207799998.0
2005-08-26 14:17:00,87.208,87.215,87.193,87.193,143499999.0
2005-08-26 14:18:00,87.197,87.209,87.175,87.202,200699999.0
2005-08-26 14:19:00,87.206,87.206,87.178,87.178,234500003.0
2005-08-26 14:20:00,87.203,87.218,87.19,87.214,179099999.0
2005-08-26 14:21:00,87.218,87.218,87.187,87.195,324899995.0
2005-08-26 14:22:00,87.18,87.206,87.179,87.197,209699996.0
2005-08-26 14:23:00,87.192,87.205,87.171,87.172,185299999.0
2005-08-26 14:24:00,87.193,87.193,87.158,87.163,171600001.0
2005-08-26 14:25:00,87.177,87.193,87.164,87.171,271199997.0
2005-08-26 14:26:00,87.187,87.197,87.163,87.172,186100004.0
2005-08-26 14:27:00,87.18,87.189,87.159,87.182,202299998.0
2005-08-26 14:28:00,87.161,87.185,87.159,87.162,321100001.0
2005-08-26 14:29:00,87.18,87.185,87.162,87.166,444200004.0
2005-08-26 14:30:00,87.141,87.165,87.118,87.125,136300000.0
2005-08-26 14:31:00,87.141,87.185,87.104,87.185,288099997.0
2005-08-26 14:32:00,87.162,87.197,87.162,87.187,153899999.0
2005-08-26 14:33:00,87.18,87.189,87.168,87.171,153400000.0
2005-08-26 14:34:00,87.168,87.19,87.154,87.18,254499998.0
2005-08-26 14:35:00,87.181,87.196,87.172,87.193,256400001.0
2005-08-26 14:36:00,87.165,87.201,87.165,87.197,194200002.0
2005-08-26 14:37:00,87.199,87.199,87.173,87.176,152200000.0
2005-08-26 14:38:00,87.194,87.212,87.178,87.203,299499999.0
2005-08-26 14:39:00,87.207,87.223,87.196,87.222,152499998.0
2005-08-26 14:40:00,87.214,87.241,87.214,87.215,177599998.0
2005-08-26 14:41:00,87.225,87.243,87.22,87.236,237899997.0
2005-08-26 14:42:00,87.213,87.226,87.2,87.203,126199999.0
2005-08-26 14:43:00,87.212,87.226,87.195,87.223,231800001.0
2005-08-26 14:44:00,87.209,87.209,87.18,87.196,250600004.0
2005-08-26 14:45:00,87.195,87.212,87.177,87.202,310600002.0
2005-08-26 14:46:00,87.179,87.21,87.179,87.21,228599999.0
2005-08-26 14:47:00,87.203,87.203,87.16,87.18,217700003.0
2005-08-26 14:48:00,87.177,87.203,87.166,87.182,139700000.0
2005-08-26 14:49:00,87.19,87.211,87.178,87.178,211599995.0
2005-08-26 14:50:00,87.185,87.209,87.185,87.197,336699994.0
2005-08-26 14:51:00,87.193,87.203,87.173,87.191,280800002.0
2005-08-26 14:52:00,87.191,87.198,87.168,87.168,187800000.0
2005-08-26 14:53:00,87.166,87.201,87.166,87.195,292100001.0
2005-08-26 14:54:00,87.187,87.215,87.177,87.205,350199995.0
2005-08-26 14:55:00,87.204,87.228,87.196,87.209,288300003.0
2005-08-26 14:56:00,87.208,87.22,87.2,87.215,171499996.0
2005-08-26 14:57:00,87.225,87.249,87.206,87.225,302700000.0
2005-08-26 14:58:00,87.247,87.247,87.215,87.223,93200000.0
2005-08-26 14:59:00,87.245,87.252,87.207,87.227,304600003.0
2005-08-26 15:00:00,87.245,87.25,87.227,87.233,158799998.0
2005-08-26 15:01:00,87.262,87.262,87.24,87.245,94499999.0
2005-08-26 15:02:00,87.236,87.248,87.225,87.23,292400002.0
2005-08-26 15:03:00,87.236,87.248,87.221,87.248,128899998.0
2005-08-26 15:04:00,87.226,87.25,87.226,87.25,252900000.0
2005-08-26 15:05:00,87.251,87.255,87.229,87.237,225599998.0
2005-08-26 15:06:00,87.246,87.253,87.226,87.232,162700002.0
2005-08-26 15:07:00,87.231,87.241,87.212,87.225,222400001.0
2005-08-26 15:08:00,87.213,87.231,87.211,87.211,225500000.0
2005-08-26 15:09:00,87.238,87.242,87.23,87.23,61300001.0
2005-08-26 15:10:00,87.222,87.239,87.217,87.235,240699999.0
2005-08-26 15:11:00,87.229,87.241,87.213,87.222,140099998.0
2005-08-26 15:12:00,87.245,87.249,87.222,87.233,243500001.0
2005-08-26 15:13:00,87.238,87.249,87.224,87.229,257599998.0
2005-08-26 15:14:00,87.229,87.252,87.217,87.25,236299997.0
2005-08-26 15:15:00,87.244,87.257,87.215,87.244,343700000.0
2005-08-26 15:16:00,87.248,87.252,87.218,87.231,336299999.0
2005-08-26 15:17:00,87.235,87.251,87.223,87.249,322799993.0
2005-08-26 15:18:00,87.232,87.248,87.229,87.241,111800001.0
2005-08-26 15:19:00,87.237,87.237,87.201,87.202,171700001.0
2005-08-26 15:20:00,87.215,87.237,87.207,87.237,212500001.0
2005-08-26 15:21:00,87.236,87.236,87.205,87.213,176399997.0
2005-08-26 15:22:00,87.221,87.221,87.156,87.192,228900001.0
2005-08-26 15:23:00,87.208,87.227,87.205,87.222,346900002.0
2005-08-26 15:24:00,87.218,87.235,87.214,87.227,283700000.0
2005-08-26 15:25:00,87.217,87.245,87.217,87.245,137900002.0
2005-08-26 15:26:00,87.221,87.24,87.209,87.232,185999998.0
2005-08-26 15:27:00,87.219,87.24,87.209,87.233,298800000.0
2005-08-26 15:28:00,87.228,87.247,87.211,87.228,258500003.0
2005-08-26 15:29:00,87.246,87.256,87.224,87.229,218099997.0
2005-08-26 15:30:00,87.248,87.25,87.227,87.231,365299998.0
2005-08-26 15:31:00,87.257,87.279,87.242,87.264,213800001.0
2005-08-26 15:32:00,87.268,87.281,87.256,87.256,166999999.0
2005-08-26 15:33:00,87.274,87.276,87.255,87.255,173700002.0
2005-08-26 15:34:00,87.259,87.281,87.253,87.268,318499996.0
2005-08-26 15:35:00,87.249,87.27,87.244,87.26,206199998.0
2005-08-26 15:36:00,87.26,87.271,87.248,87.264,336400005.0
2005-08-26 15:37:00,87.239,87.259,87.235,87.248,117799998.0
2005-08-26 15:38:00,87.225,87.256,87.225,87.248,216800002.0
2005-08-26 15:39:00,87.25,87.268,87.239,87.255,205400002.0
2005-08-26 15:40:00,87.253,87.267,87.24,87.247,104500001.0
2005-08-26 15:41:00,87.252,87.27,87.243,87.264,250200000.0
2005-08-26 15:42:00,87.246,87.266,87.236,87.248,184499995.0
2005-08-26 15:43:00,87.23,87.246,87.23,87.235,204700001.0
2005-08-26 15:44:00,87.232,87.248,87.205,87.234,147000001.0
2005-08-26 15:45:00,87.259,87.264,87.234,87.234,185699997.0
2005-08-26 15:46:00,87.243,87.271,87.243,87.258,114600000.0
2005-08-26 15:47:00,87.267,87.278,87.24,87.24,335800002.0
2005-08-26 15:48:00,87.227,87.255,87.227,87.24,199599999.0
2005-08-26 15:49:00,87.219,87.249,87.219,87.235,220299997.0
2005-08-26 15:50:00,87.237,87.254,87.224,87.238,221099997.0
2005-08-26 15:51:00,87.246,87.265,87.234,87.234,245599996.0
2005-08-26 15:52:00,87.26,87.26,87.223,87.223,345399997.0
2005-08-26 15:53:00,87.201,87.236,87.201,87.236,95099998.0
2005-08-26 15:54:00,87.233,87.246,87.198,87.198,197999999.0
2005-08-26 15:55:00,87.228,87.253,87.221,87.253,124899998.0
2005-08-26 15:56:00,87.236,87.255,87.208,87.219,105300001.0
2005-08-26 15:57:00,87.24,87.265,87.227,87.248,357499999.0
2005-08-26 15:58:00,87.23,87.248,87.222,87.243,216400004.0
2005-08-26 15:59:00,87.262,87.269,87.236,87.254,151999999.0
2005-08-26 16:00:00,87.236,87.269,87.236,87.263,239200000.0
2005-08-26 16:01:00,87.245,87.266,87.23,87.25,210099997.0
2005-08-26 16:02:00,87.25,87.264,87.224,87.246,198699995.0
2005-08-26 16:03:00,87.253,87.265,87.234,87.25,132300000.0
2005-08-26 16:04:00,87.272,87.291,87.263,87.282,325700000.0
2005-08-26 16:05:00,87.268,87.287,87.262,87.282,195499998.0
2005-08-26 16:06:00,87.292,87.292,87.261,87.271,233899998.0
2005-08-26 16:07:00,87.266,87.288,87.266,87.284,109699998.0
2005-08-26 16:08:00,87.283,87.284,87.266,87.268,129500003.0
2005-08-26 16:09:00,87.264,87.289,87.264,87.284,137999999.0
2005-08-26 16:10:00,87.293,87.295,87.265,87.265,347700003.0
2005-08-26 16:11:00,87.243,87.268,87.236,87.253,275500001.0
2005-08-26 16:12:00,87.246,87.288,87.241,87.288,184599999.0
2005-08-26 16:13:00,87.293,87.293,87.244,87.264,86999999.0
2005-08-26 16:14:00,87.274,87.296,87.274,87.294,193599999.0
2005-08-26 16:15:00,87.287,87.316,87.284,87.293,162500000.0
2005-08-26 16:16:00,87.303,87.317,87.273,87.29,306599999.0
2005-08-26 16:17:00,87.286,87.321,87.273,87.3,138799998.0
2005-08-26 16:18:00,87.304,87.317,87.291,87.306,243599995.0
2005-08-26 16:19:00,87.309,87.321,87.291,87.318,376700001.0
2005-08-26 16:20:00,87.308,87.361,87.308,87.361,147900000.0
2005-08-26 16:21:00,87.337,87.365,87.332,87.365,273799998.0
2005-08-26 16:22:00,87.369,87.382,87.346,87.367,207599996.0
2005-08-26 16:23:00,87.375,87.406,87.368,87.382,305000001.0
2005-08-26 16:24:00,87.422,87.422,87.368,87.368,228000001.0
2005-08-26 16:25:00,87.376,87.38,87.355,87.363,236900003.0
2005-08-26 16:26:00,87.352,87.378,87.352,87.365,130800001.0
2005-08-26 16:27:00,87.367,87.392,87.342,87.392,190799997.0
2005-08-26 16:28:00,87.376,87.396,87.364,87.382,144100001.0
2005-08-26 16:29:00,87.384,87.384,87.358,87.358,187699998.0
2005-08-26 16:30:00,87.373,87.392,87.361,87.379,234100001.0
2005-08-26 16:31:00,87.383,87.394,87.36,87.376,286699999.0
2005-08-26 16:32:00,87.376,87.381,87.357,87.364,222599998.0
2005-08-26 16:33:00,87.37,87.38,87.356,87.362,246600000.0
2005-08-26 16:34:00,87.356,87.376,87.351,87.369,175400001.0
2005-08-26 16:35:00,87.369,87.388,87.357,87.371,310899993.0
2005-08-26 16:36:00,87.381,87.394,87.364,87.391,325799998.0
2005-08-26 16:37:00,87.394,87.403,87.371,87.389,289400004.0
2005-08-26 16:38:00,87.405,87.412,87.372,87.382,182599997.0
2005-08-26 16:39:00,87.372,87.403,87.372,87.403,144800002.0
2005-08-26 16:40:00,87.393,87.408,87.382,87.408,168999998.0
2005-08-26 16:41:00,87.429,87.44,87.41,87.428,332799999.0
2005-08-26 16:42:00,87.439,87.48,87.425,87.46,310700001.0
2005-08-26 16:43:00,87.462,87.477,87.443,87.449,338499994.0
2005-08-26 16:44:00,87.46,87.474,87.449,87.467,305599997.0
2005-08-26 16:45:00,87.447,87.482,87.447,87.458,326700000.0
2005-08-26 16:46:00,87.463,87.488,87.459,87.459,300800001.0
2005-08-26 16:47:00,87.465,87.477,87.441,87.441,203999997.0
2005-08-26 16:48:00,87.434,87.451,87.417,87.442,212899999.0
2005-08-26 16:49:00,87.44,87.454,87.424,87.435,204300000.0
2005-08-26 16:50:00,87.454,87.454,87.429,87.429,69000000.0
2005-08-26 16:51:00,87.443,87.473,87.428,87.457,117000000.0
2005-08-26 16:52:00,87.458,87.505,87.458,87.505,188800002.0
2005-08-26 16:53:00,87.504,87.519,87.488,87.505,264100001.0
2005-08-26 16:54:00,87.478,87.507,87.478,87.498,190500001.0
2005-08-26 16:55:00,87.486,87.512,87.481,87.5,241400001.0
2005-08-26 16:56:00,87.514,87.529,87.508,87.512,127899998.0
2005-08-26 16:57:00,87.543,87.558,87.536,87.551,220899997.0
2005-08-26 16:58:00,87.523,87.54,87.516,87.538,139100001.0
2005-08-26 16:59:00,87.504,87.523,87.479,87.483,144800001.0
2005-08-26 17:00:00,87.445,87.475,87.445,87.469,203099999.0
2005-08-26 17:01:00,87.458,87.487,87.45,87.485,314899993.0
2005-08-26 17:02:00,87.487,87.502,87.479,87.484,189199997.0
2005-08-26 17:03:00,87.482,87.514,87.478,87.505,202800000.0
2005-08-26 17:04:00,87.498,87.511,87.483,87.498,188000003.0
2005-08-26 17:05:00,87.491,87.505,87.461,87.47,363599998.0
2005-08-26 17:06:00,87.466,87.492,87.466,87.49,218499995.0
2005-08-26 17:07:00,87.482,87.495,87.471,87.49,148000001.0
2005-08-26 17:08:00,87.488,87.507,87.477,87.49,308100004.0
2005-08-26 17:09:00,87.495,87.512,87.477,87.502,214200003.0
2005-08-26 17:10:00,87.488,87.516,87.486,87.516,290699999.0
2005-08-26 17:11:00,87.507,87.527,87.502,87.523,175700001.0
2005-08-26 17:12:00,87.529,87.529,87.509,87.525,235999998.0
2005-08-26 17:13:00,87.512,87.527,87.488,87.513,122499999.0
2005-08-26 17:14:00,87.513,87.529,87.5,87.52,269499999.0
2005-08-26 17:15:00,87.524,87.526,87.497,87.497,203199999.0
2005-08-26 17:16:00,87.487,87.512,87.485,87.512,155199998.0
2005-08-26 17:17:00,87.507,87.511,87.48,87.496,301900001.0
2005-08-26 17:18:00,87.51,87.516,87.494,87.5,211299997.0
2005-08-26 17:19:00,87.505,87.535,87.502,87.516,322399996.0
2005-08-26 17:20:00,87.498,87.518,87.49,87.495,168400002.0
2005-08-26 17:21:00,87.497,87.512,87.489,87.508,145100000.0
2005-08-26 17:22:00,87.508,87.52,87.492,87.512,158199999.0
2005-08-26 17:23:00,87.485,87.509,87.452,87.476,161699995.0
2005-08-26 17:24:00,87.473,87.477,87.459,87.461,46999999.0
2005-08-26 17:25:00,87.468,87.493,87.468,87.486,173300000.0
2005-08-26 17:26:00,87.466,87.485,87.456,87.47,213199996.0
2005-08-26 17:27:00,87.467,87.478,87.454,87.454,237799999.0
2005-08-26 17:28:00,87.466,87.484,87.459,87.471,170299998.0
2005-08-26 17:29:00,87.445,87.463,87.432,87.463,247900000.0
2005-08-26 17:30:00,87.449,87.469,87.436,87.449,290999999.0
2005-08-26 17:31:00,87.439,87.467,87.439,87.463,229499998.0
2005-08-26 17:32:00,87.465,87.471,87.44,87.468,397699996.0
2005-08-26 17:33:00,87.463,87.484,87.452,87.481,332100003.0
2005-08-26 17:34:00,87.473,87.5,87.47,87.485,221300000.0
2005-08-26 17:35:00,87.484,87.496,87.473,87.485,136599999.0
2005-08-26 17:36:00,87.489,87.515,87.489,87.49,183300002.0
2005-08-26 17:37:00,87.512,87.522,87.491,87.497,206500000.0
2005-08-26 17:38:00,87.528,87.541,87.521,87.541,166200000.0
2005-08-26 17:39:00,87.507,87.542,87.507,87.535,353799995.0
2005-08-26 17:40:00,87.526,87.538,87.51,87.519,208400000.0
2005-08-26 17:41:00,87.512,87.54,87.502,87.518,235500000.0
2005-08-26 17:42:00,87.53,87.53,87.505,87.51,190000000.0
2005-08-26 17:43:00,87.502,87.54,87.502,87.524,208700000.0
2005-08-26 17:44:00,87.544,87.564,87.537,87.555,189700004.0
2005-08-26 17:45:00,87.541,87.561,87.532,87.548,258900000.0
2005-08-26 17:46:00,87.551,87.551,87.521,87.521,160800002.0
2005-08-26 17:47:00,87.535,87.552,87.519,87.532,374299998.0
2005-08-26 17:48:00,87.54,87.572,87.531,87.54,302899998.0
2005-08-26 17:49:00,87.545,87.556,87.522,87.522,169999998.0
2005-08-26 17:50:00,87.543,87.562,87.52,87.547,274600005.0
2005-08-26 17:51:00,87.55,87.56,87.534,87.541,188900001.0
2005-08-26 17:52:00,87.553,87.559,87.535,87.546,244099999.0
2005-08-26 17:53:00,87.535,87.564,87.532,87.564,211899998.0
2005-08-26 17:54:00,87.54,87.554,87.524,87.55,210099997.0
2005-08-26 17:55:00,87.534,87.547,87.517,87.54,293499994.0
2005-08-26 17:56:00,87.545,87.545,87.515,87.515,97899999.0
2005-08-26 17:57:00,87.532,87.536,87.509,87.509,286800001.0
2005-08-26 17:58:00,87.501,87.53,87.501,87.525,270900000.0
2005-08-26 17:59:00,87.525,87.533,87.511,87.512,280000004.0
2005-08-26 18:00:00,87.523,87.523,87.497,87.507,186199995.0
2005-08-26 18:01:00,87.491,87.525,87.484,87.505,2009099990.0
2005-08-26 18:02:00,87.53,87.53,87.52,87.53,1917000008.0
2005-08-26 18:03:00,87.54,87.54,87.53,87.54,1917000008.0
2005-08-26 18:04:00,87.52,87.52,87.5,87.5,1917000008.0
2005-08-26 18:05:00,87.49,87.5,87.49,87.5,1917000008.0
2005-08-26 18:06:00,87.49,87.5,87.47,87.48,1917000008.0
2005-08-26 18:07:00,87.47,87.48,87.46,87.46,1917000008.0
2005-08-26 18:08:00,87.47,87.47,87.45,87.46,1917000008.0
2005-08-26 18:09:00,87.45,87.46,87.44,87.44,1917000008.0
2005-08-26 18:10:00,87.41,87.425,87.384,87.399,1917000008.0
2005-08-26 18:11:00,87.395,87.435,87.395,87.422,1184899993.0
2005-08-26 18:12:00,87.427,87.456,87.42,87.433,1035799991.0
2005-08-26 18:13:00,87.419,87.458,87.407,87.45,1632300002.0
2005-08-26 18:14:00,87.47,87.47,87.47,87.47,1224899997.0
2005-08-26 18:16:00,87.48,87.48,87.46,87.47,1224899997.0
2005-08-26 18:17:00,87.44,87.462,87.423,87.441,1224899997.0
2005-08-26 18:18:00,87.444,87.463,87.427,87.435,1105499995.0
2005-08-26 18:19:00,87.48,87.49,87.47,87.48,1777499996.0
2005-08-26 18:20:00,87.457,87.479,87.443,87.443,1777499996.0
2005-08-26 18:21:00,87.445,87.467,87.437,87.467,1853799998.0
2005-08-26 18:22:00,87.47,87.474,87.444,87.461,1169999993.0
2005-08-26 18:23:00,87.49,87.5,87.48,87.48,1776699994.0
2005-08-26 18:24:00,87.49,87.5,87.47,87.48,1776699994.0
2005-08-26 18:25:00,87.424,87.443,87.405,87.426,1776699994.0
2005-08-26 18:26:00,87.437,87.456,87.416,87.435,1983099987.0
2005-08-26 18:27:00,87.433,87.45,87.419,87.434,1294000000.0
2005-08-26 18:28:00,87.437,87.455,87.423,87.429,1530300003.0
2005-08-26 18:29:00,87.438,87.465,87.436,87.46,1433599988.0
2005-08-26 18:30:00,87.463,87.476,87.449,87.463,961800001.0
2005-08-26 18:31:00,87.471,87.475,87.447,87.461,1444599992.0
2005-08-26 18:32:00,87.456,87.468,87.441,87.463,1866599995.0
2005-08-26 18:33:00,87.47,87.47,87.47,87.47,1981799991.0
2005-08-26 18:34:00,87.455,87.465,87.433,87.447,1981799991.0
2005-08-26 18:35:00,87.454,87.475,87.44,87.46,1755799986.0
2005-08-26 18:36:00,87.448,87.468,87.441,87.443,1058900001.0
2005-08-26 18:37:00,87.45,87.463,87.43,87.453,1130599991.0
2005-08-26 18:38:00,87.453,87.454,87.417,87.447,903099994.0
2005-08-26 18:39:00,87.44,87.441,87.408,87.409,992399996.0
2005-08-26 18:40:00,87.427,87.447,87.413,87.438,1585600004.0
2005-08-26 18:41:00,87.428,87.452,87.421,87.435,746499998.0
2005-08-26 18:42:00,87.441,87.461,87.432,87.434,1419499993.0
2005-08-26 18:43:00,87.453,87.453,87.426,87.426,557999997.0
2005-08-26 18:44:00,87.407,87.428,87.4,87.425,834500002.0
2005-08-26 18:45:00,87.407,87.438,87.407,87.424,583099999.0
2005-08-26 18:46:00,87.427,87.438,87.405,87.415,851000002.0
2005-08-26 18:47:00,87.42,87.435,87.42,87.435,223800001.0
2005-08-26 18:48:00,87.435,87.44,87.418,87.425,650199997.0
2005-08-26 18:49:00,87.429,87.44,87.412,87.435,699800002.0
2005-08-26 18:50:00,87.427,87.43,87.402,87.406,812099998.0
2005-08-26 18:51:00,87.427,87.451,87.414,87.422,1098200001.0
2005-08-26 18:52:00,87.439,87.445,87.417,87.42,1461999988.0
2005-08-26 18:53:00,87.438,87.438,87.402,87.421,1394199989.0
2005-08-26 18:54:00,87.421,87.447,87.417,87.433,1341699987.0
2005-08-26 18:55:00,87.433,87.465,87.432,87.448,1785999989.0
2005-08-26 18:56:00,87.447,87.452,87.425,87.436,297500001.0
2005-08-26 18:57:00,87.445,87.453,87.424,87.435,499300000.0
2005-08-26 18:58:00,87.451,87.458,87.425,87.45,1026099999.0
2005-08-26 18:59:00,87.435,87.452,87.413,87.43,1109799996.0
2005-08-26 19:00:00,87.445,87.471,87.445,87.47,242899998.0
2005-08-26 19:01:00,87.455,87.472,87.443,87.46,565099996.0
2005-08-26 19:02:00,87.44,87.458,87.435,87.454,179099997.0
2005-08-26 19:03:00,87.452,87.452,87.425,87.425,440199999.0
2005-08-26 19:04:00,87.428,87.461,87.428,87.461,457499997.0
2005-08-26 19:05:00,87.441,87.453,87.411,87.417,594499996.0
2005-08-26 19:06:00,87.399,87.42,87.357,87.373,1222400003.0
2005-08-26 19:07:00,87.364,87.399,87.362,87.38,1317700000.0
2005-08-26 19:08:00,87.365,87.399,87.363,87.382,1795199994.0
2005-08-26 19:09:00,87.402,87.402,87.355,87.369,819499997.0
2005-08-26 19:10:00,87.378,87.4,87.368,87.4,240600000.0
2005-08-26 19:11:00,87.402,87.402,87.363,87.363,513699998.0
2005-08-26 19:12:00,87.375,87.391,87.36,87.379,207999998.0
2005-08-26 19:13:00,87.378,87.378,87.344,87.344,485799992.0
2005-08-26 19:14:00,87.354,87.386,87.354,87.386,333600000.0
2005-08-26 19:15:00,87.382,87.407,87.378,87.385,956199998.0
2005-08-26 19:16:00,87.374,87.401,87.371,87.393,603799998.0
2005-08-26 19:17:00,87.376,87.391,87.363,87.372,852599998.0
2005-08-26 19:18:00,87.375,87.38,87.35,87.35,600799994.0
2005-08-26 19:19:00,87.34,87.385,87.34,87.375,1097400002.0
2005-08-26 19:20:00,87.37,87.387,87.353,87.379,699199998.0
2005-08-26 19:21:00,87.383,87.389,87.357,87.368,980500003.0
2005-08-26 19:22:00,87.374,87.388,87.358,87.375,163600000.0
2005-08-26 19:23:00,87.362,87.39,87.361,87.381,1731800003.0
2005-08-26 19:24:00,87.385,87.395,87.372,87.383,695699997.0
2005-08-26 19:25:00,87.384,87.399,87.365,87.37,1189899997.0
2005-08-26 19:26:00,87.368,87.398,87.363,87.38,1867099999.0
2005-08-26 19:27:00,87.388,87.395,87.364,87.37,1113199998.0
2005-08-26 19:28:00,87.385,87.39,87.364,87.367,937700001.0
2005-08-26 19:29:00,87.369,87.372,87.341,87.345,361800003.0
2005-08-26 19:30:00,87.347,87.367,87.334,87.365,975299995.0
2005-08-26 19:31:00,87.341,87.375,87.341,87.375,578400002.0
2005-08-26 19:32:00,87.359,87.38,87.353,87.361,1089700000.0
2005-08-26 19:33:00,87.353,87.363,87.34,87.348,805499999.0
2005-08-26 19:34:00,87.357,87.357,87.322,87.325,1280799999.0
2005-08-26 19:35:00,87.34,87.361,87.314,87.335,999000000.0
2005-08-26 19:36:00,87.355,87.364,87.34,87.347,629400003.0
2005-08-26 19:37:00,87.355,87.374,87.353,87.374,172800002.0
2005-08-26 19:38:00,87.363,87.377,87.343,87.344,872299997.0
2005-08-26 19:39:00,87.346,87.384,87.343,87.373,736600006.0
2005-08-26 19:40:00,87.372,87.39,87.357,87.36,682499997.0
2005-08-26 19:41:00,87.369,87.395,87.359,87.391,1182499990.0
2005-08-26 19:42:00,87.38,87.399,87.377,87.393,1088900002.0
2005-08-26 19:43:00,87.385,87.39,87.367,87.378,452499993.0
2005-08-26 19:44:00,87.389,87.401,87.354,87.354,770599999.0
2005-08-26 19:45:00,87.362,87.377,87.342,87.362,400499997.0
2005-08-26 19:46:00,87.382,87.383,87.356,87.356,524600001.0
2005-08-26 19:47:00,87.368,87.392,87.364,87.39,338399999.0
2005-08-26 19:48:00,87.374,87.398,87.371,87.383,1149600001.0
2005-08-26 19:49:00,87.385,87.39,87.366,87.371,630299998.0
2005-08-26 19:50:00,87.38,87.385,87.36,87.38,475799995.0
2005-08-26 19:51:00,87.355,87.385,87.352,87.367,570600000.0
2005-08-26 19:52:00,87.358,87.386,87.358,87.381,388800000.0
2005-08-26 19:53:00,87.369,87.388,87.361,87.375,724899994.0
2005-08-26 19:54:00,87.376,87.393,87.371,87.385,907099997.0
2005-08-26 19:55:00,87.382,87.385,87.358,87.362,302000005.0
2005-08-26 19:56:00,87.383,87.387,87.369,87.369,556199993.0
2005-08-26 19:57:00,87.367,87.39,87.352,87.39,612600003.0
2005-08-26 19:58:00,87.368,87.388,87.358,87.388,886200004.0
2005-08-26 19:59:00,87.375,87.388,87.361,87.375,965199996.0
2005-08-26 20:00:00,87.36,87.375,87.36,87.375,503599998.0
2005-08-26 20:01:00,87.38,87.38,87.352,87.36,448699995.0
2005-08-26 20:02:00,87.378,87.385,87.361,87.369,517399996.0
2005-08-26 20:03:00,87.37,87.396,87.369,87.385,454099995.0
2005-08-26 20:04:00,87.383,87.396,87.369,87.383,448300000.0
2005-08-26 20:05:00,87.397,87.398,87.38,87.387,492599994.0
2005-08-26 20:06:00,87.387,87.403,87.363,87.363,651899999.0
2005-08-26 20:07:00,87.383,87.406,87.372,87.394,571000002.0
2005-08-26 20:08:00,87.386,87.386,87.351,87.367,760399996.0
2005-08-26 20:09:00,87.379,87.402,87.367,87.378,383199999.0
2005-08-26 20:10:00,87.396,87.396,87.359,87.359,650700009.0
2005-08-26 20:11:00,87.36,87.394,87.349,87.391,1305000003.0
2005-08-26 20:12:00,87.363,87.4,87.363,87.392,1611599998.0
2005-08-26 20:13:00,87.4,87.405,87.378,87.386,925600000.0
2005-08-26 20:14:00,87.395,87.4,87.364,87.378,633000007.0
2005-08-26 20:15:00,87.372,87.392,87.359,87.385,1074000001.0
2005-08-26 20:16:00,87.395,87.403,87.37,87.37,1374799998.0
2005-08-26 20:17:00,87.376,87.4,87.376,87.395,288100002.0
2005-08-26 20:18:00,87.386,87.398,87.374,87.392,180699996.0
2005-08-26 20:19:00,87.382,87.405,87.373,87.4,1626599981.0
2005-08-26 20:20:00,87.387,87.399,87.367,87.38,1700199992.0
2005-08-26 20:21:00,87.352,87.381,87.321,87.332,478699995.0
2005-08-26 20:22:00,87.307,87.353,87.307,87.353,950399995.0
2005-08-26 20:23:00,87.352,87.362,87.326,87.336,842499998.0
2005-08-26 20:24:00,87.345,87.347,87.321,87.331,498900003.0
2005-08-26 20:25:00,87.332,87.347,87.313,87.313,730399995.0
2005-08-26 20:26:00,87.338,87.356,87.322,87.328,405400001.0
2005-08-26 20:27:00,87.351,87.354,87.321,87.332,1396899996.0
2005-08-26 20:28:00,87.332,87.35,87.321,87.328,2063399985.0
2005-08-26 20:29:00,87.36,87.37,87.36,87.36,1719400002.0
2005-08-26 20:30:00,87.35,87.37,87.35,87.35,1719400002.0
2005-08-26 20:31:00,87.328,87.354,87.322,87.35,1719400002.0
2005-08-26 20:32:00,87.39,87.42,87.39,87.4,602800007.0
2005-08-26 20:33:00,87.384,87.404,87.363,87.389,602800007.0
2005-08-26 20:34:00,87.405,87.408,87.38,87.386,414500002.0
2005-08-26 20:35:00,87.406,87.429,87.393,87.394,536199999.0
2005-08-26 20:36:00,87.401,87.433,87.395,87.433,620300000.0
2005-08-26 20:37:00,87.441,87.459,87.417,87.42,512099994.0
2005-08-26 20:38:00,87.425,87.473,87.425,87.459,1487800005.0
2005-08-26 20:39:00,87.45,87.486,87.449,87.468,1181300008.0
2005-08-26 20:40:00,87.451,87.472,87.443,87.468,1684700000.0
2005-08-26 20:41:00,87.443,87.468,87.435,87.468,881399997.0
2005-08-26 20:42:00,87.448,87.463,87.426,87.443,913699990.0
2005-08-26 20:43:00,87.447,87.471,87.433,87.446,523000000.0
2005-08-26 20:44:00,87.459,87.479,87.448,87.458,1148399991.0
2005-08-26 20:45:00,87.449,87.479,87.435,87.435,939499995.0
2005-08-26 20:46:00,87.447,87.46,87.419,87.419,718099998.0
2005-08-26 20:47:00,87.405,87.446,87.405,87.422,1246099995.0
2005-08-26 20:48:00,87.425,87.436,87.409,87.412,831100003.0
2005-08-26 20:49:00,87.433,87.444,87.415,87.428,919799996.0
2005-08-26 20:50:00,87.427,87.451,87.412,87.412,1007799991.0
2005-08-26 20:51:00,87.442,87.442,87.414,87.419,820300000.0
2005-08-26 20:52:00,87.424,87.46,87.411,87.46,605999995.0
2005-08-26 20:53:00,87.446,87.465,87.433,87.465,1479999999.0
2005-08-26 20:54:00,87.449,87.468,87.431,87.465,376999997.0
2005-08-26 20:55:00,87.465,87.468,87.434,87.466,1130699997.0
2005-08-26 20:56:00,87.435,87.455,87.422,87.44,1011499996.0
2005-08-26 20:57:00,87.433,87.461,87.429,87.448,1436599992.0
2005-08-26 20:58:00,87.47,87.48,87.46,87.48,1724599999.0
2005-08-26 20:59:00,87.463,87.474,87.425,87.445,1724599999.0
2005-08-26 21:00:00,87.48,87.52,87.48,87.5,773100006.0
2005-08-26 21:01:00,87.51,87.52,87.49,87.49,773100006.0
2005-08-26 21:02:00,87.455,87.487,87.45,87.487,773100006.0
2005-08-26 21:03:00,87.48,87.525,87.461,87.519,485399998.0
2005-08-26 21:04:00,87.508,87.533,87.498,87.527,375400002.0
2005-08-26 21:05:00,87.527,87.574,87.515,87.537,308000000.0
2005-08-26 21:06:00,87.55,87.557,87.497,87.52,596299997.0
2005-08-26 21:07:00,87.488,87.547,87.477,87.529,605999999.0
2005-08-26 21:08:00,87.504,87.556,87.501,87.529,595600003.0
2005-08-26 21:09:00,87.532,87.545,87.504,87.504,411899999.0
2005-08-26 21:10:00,87.532,87.543,87.494,87.518,334699998.0
2005-08-26 21:11:00,87.503,87.54,87.494,87.525,373499994.0
2005-08-26 21:12:00,87.487,87.531,87.486,87.494,520199995.0
2005-08-26 21:13:00,87.507,87.548,87.481,87.502,1308199996.0
2005-08-26 21:14:00,87.522,87.557,87.493,87.535,938599996.0
2005-08-26 21:15:00,87.541,87.567,87.506,87.552,1222300000.0
2005-08-26 21:16:00,87.533,87.561,87.501,87.523,708400005.0
2005-08-26 21:17:00,87.553,87.556,87.5,87.513,1127199994.0
2005-08-26 21:18:00,87.51,87.536,87.492,87.531,892300004.0
2005-08-26 21:19:00,87.515,87.557,87.509,87.525,1017199990.0
2005-08-26 21:20:00,87.544,87.559,87.506,87.523,1683099995.0
2005-08-26 21:21:00,87.528,87.556,87.486,87.511,1883600001.0
2005-08-26 21:22:00,87.504,87.551,87.495,87.536,1432300002.0
2005-08-26 21:23:00,87.554,87.554,87.483,87.526,988699998.0
2005-08-26 21:24:00,87.542,87.563,87.488,87.531,645099997.0
2005-08-26 21:25:00,87.519,87.557,87.495,87.512,1383599999.0
2005-08-26 21:26:00,87.539,87.539,87.489,87.513,592899997.0
2005-08-26 21:27:00,87.51,87.545,87.491,87.517,442800001.0
2005-08-26 21:28:00,87.547,87.553,87.485,87.509,293100002.0
2005-08-26 21:29:00,87.535,87.535,87.462,87.48,581799996.0
2005-08-26 21:30:00,87.504,87.527,87.453,87.492,495099995.0
2005-08-26 21:31:00,87.466,87.49,87.463,87.49,242199998.0
2005-08-26 21:32:00,87.487,87.495,87.472,87.49,1264599993.0
2005-08-26 21:33:00,87.485,87.49,87.469,87.47,217500001.0
2005-08-26 21:34:00,87.474,87.487,87.457,87.477,622499993.0
2005-08-26 21:35:00,87.478,87.49,87.465,87.485,356100003.0
2005-08-26 21:36:00,87.473,87.506,87.473,87.505,135600001.0
2005-08-26 21:37:00,87.5,87.51,87.48,87.496,406099999.0
2005-08-26 21:38:00,87.505,87.51,87.485,87.49,315399994.0
2005-08-26 21:39:00,87.503,87.505,87.48,87.494,299600001.0
2005-08-26 21:40:00,87.485,87.501,87.471,87.486,391800001.0
2005-08-26 21:41:00,87.465,87.49,87.461,87.48,446700005.0
2005-08-26 21:42:00,87.48,87.501,87.468,87.49,759799998.0
2005-08-26 21:43:00,87.502,87.508,87.478,87.488,566400000.0
2005-08-26 21:44:00,87.487,87.51,87.475,87.51,1613699987.0
2005-08-26 21:45:00,87.491,87.51,87.479,87.502,905399996.0
2005-08-26 21:46:00,87.505,87.51,87.479,87.48,509600006.0
2005-08-26 21:47:00,87.505,87.515,87.487,87.49,974199999.0
2005-08-26 21:48:00,87.517,87.517,87.483,87.483,254099997.0
2005-08-26 21:49:00,87.5,87.505,87.478,87.479,746600003.0
2005-08-26 21:50:00,87.493,87.498,87.47,87.483,192100000.0
2005-08-26 21:51:00,87.492,87.499,87.476,87.493,384599993.0
2005-08-26 21:52:00,87.489,87.499,87.466,87.47,719399999.0
2005-08-26 21:53:00,87.477,87.495,87.476,87.493,245500003.0
2005-08-26 21:54:00,87.496,87.521,87.491,87.521,232999998.0
2005-08-26 21:55:00,87.521,87.528,87.503,87.516,159999998.0
2005-08-26 21:56:00,87.539,87.547,87.524,87.53,548400002.0
2005-08-26 21:57:00,87.531,87.543,87.523,87.538,107499998.0
2005-08-26 21:58:00,87.544,87.55,87.524,87.55,167200000.0
2005-08-26 21:59:00,87.544,87.554,87.517,87.534,541099999.0
2005-08-26 22:00:00,87.521,87.545,87.498,87.532,532100001.0
2005-08-26 22:01:00,87.533,87.547,87.516,87.529,878100001.0
2005-08-26 22:02:00,87.523,87.529,87.503,87.504,1406900000.0
2005-08-26 22:03:00,87.489,87.526,87.489,87.522,216800000.0
2005-08-26 22:04:00,87.523,87.532,87.495,87.512,799599997.0
2005-08-26 22:05:00,87.492,87.516,87.481,87.507,247100002.0
2005-08-26 22:06:00,87.509,87.518,87.485,87.485,120199998.0
2005-08-26 22:07:00,87.5,87.503,87.483,87.488,148699999.0
2005-08-26 22:08:00,87.513,87.513,87.483,87.483,191699999.0
2005-08-26 22:09:00,87.503,87.503,87.463,87.463,400999998.0
2005-08-26 22:10:00,87.462,87.482,87.44,87.465,249799999.0
2005-08-26 22:11:00,87.462,87.488,87.455,87.477,354500003.0
2005-08-26 22:12:00,87.475,87.48,87.446,87.459,370499999.0
2005-08-26 22:13:00,87.478,87.487,87.457,87.463,515100001.0
2005-08-26 22:14:00,87.465,87.492,87.464,87.492,243499996.0
2005-08-26 22:15:00,87.505,87.51,87.485,87.485,581499996.0
2005-08-26 22:16:00,87.484,87.507,87.481,87.5,407800001.0
2005-08-26 22:17:00,87.488,87.506,87.482,87.498,169399996.0
2005-08-26 22:18:00,87.488,87.525,87.474,87.49,239000001.0
2005-08-26 22:19:00,87.496,87.519,87.483,87.483,238500002.0
2005-08-26 22:20:00,87.481,87.515,87.476,87.515,180199997.0
2005-08-26 22:21:00,87.471,87.514,87.471,87.496,249800002.0
2005-08-26 22:22:00,87.485,87.508,87.476,87.501,630999998.0
2005-08-26 22:23:00,87.504,87.507,87.472,87.487,272899997.0
2005-08-26 22:24:00,87.479,87.5,87.464,87.464,172100000.0
2005-08-26 22:25:00,87.491,87.52,87.48,87.482,208199998.0
2005-08-26 22:26:00,87.463,87.486,87.455,87.465,175299999.0
2005-08-26 22:27:00,87.488,87.5,87.464,87.5,727499991.0
2005-08-26 22:28:00,87.457,87.493,87.456,87.483,439299997.0
2005-08-26 22:29:00,87.5,87.512,87.475,87.475,360999999.0
2005-08-26 22:30:00,87.465,87.498,87.449,87.474,502100002.0
2005-08-26 22:31:00,87.463,87.49,87.461,87.49,159599998.0
2005-08-26 22:32:00,87.481,87.492,87.462,87.468,152500001.0
2005-08-26 22:33:00,87.476,87.497,87.465,87.491,487100003.0
2005-08-26 22:34:00,87.479,87.519,87.468,87.471,560299998.0
2005-08-26 22:35:00,87.482,87.495,87.462,87.476,333500003.0
2005-08-26 22:36:00,87.475,87.501,87.451,87.475,361899997.0
2005-08-26 22:37:00,87.475,87.494,87.463,87.467,268900001.0
2005-08-26 22:38:00,87.464,87.482,87.45,87.464,241700000.0
2005-08-26 22:39:00,87.444,87.474,87.444,87.467,235999999.0
2005-08-26 22:40:00,87.464,87.483,87.444,87.444,357599995.0
2005-08-26 22:41:00,87.438,87.471,87.435,87.471,210900003.0
2005-08-26 22:42:00,87.471,87.471,87.431,87.431,168199999.0
2005-08-26 22:43:00,87.454,87.495,87.439,87.454,641399996.0
2005-08-26 22:44:00,87.47,87.47,87.43,87.43,592099995.0
2005-08-26 22:45:00,87.457,87.463,87.424,87.438,560099997.0
2005-08-26 22:46:00,87.454,87.485,87.443,87.465,396199999.0
2005-08-26 22:47:00,87.432,87.457,87.413,87.428,434099996.0
2005-08-26 22:48:00,87.422,87.469,87.411,87.441,467200002.0
2005-08-26 22:49:00,87.452,87.469,87.432,87.445,536699999.0
2005-08-26 22:50:00,87.484,87.489,87.455,87.455,170199999.0
2005-08-26 22:51:00,87.457,87.478,87.448,87.454,677100003.0
2005-08-26 22:52:00,87.445,87.488,87.441,87.454,301000001.0
2005-08-26 22:53:00,87.462,87.496,87.425,87.445,318400002.0
2005-08-26 22:54:00,87.433,87.513,87.433,87.464,250900000.0
2005-08-26 22:55:00,87.487,87.495,87.457,87.458,474400005.0
2005-08-26 22:56:00,87.47,87.521,87.47,87.515,221099997.0
2005-08-26 22:57:00,87.503,87.549,87.486,87.503,291999997.0
2005-08-26 22:58:00,87.494,87.5,87.456,87.472,235799996.0
2005-08-26 22:59:00,87.476,87.48,87.429,87.435,338600002.0
2005-08-28 23:00:00,87.455,87.543,87.45,87.543,144400000.0
2005-08-28 23:01:00,87.547,87.566,87.526,87.543,301499999.0
2005-08-28 23:02:00,87.553,87.564,87.526,87.535,184099997.0
2005-08-28 23:03:00,87.528,87.546,87.51,87.53,198699998.0
2005-08-28 23:04:00,87.555,87.568,87.532,87.549,151500001.0
2005-08-28 23:05:00,87.527,87.56,87.523,87.53,272500002.0
2005-08-28 23:06:00,87.547,87.565,87.523,87.539,239800000.0
2005-08-28 23:07:00,87.518,87.54,87.492,87.507,205500000.0
2005-08-28 23:08:00,87.498,87.52,87.486,87.52,297299998.0
2005-08-28 23:09:00,87.52,87.528,87.508,87.512,191600000.0
2005-08-28 23:10:00,87.509,87.545,87.509,87.515,362000000.0
2005-08-28 23:11:00,87.52,87.549,87.5,87.521,198299998.0
2005-08-28 23:12:00,87.515,87.536,87.513,87.529,213099999.0
2005-08-28 23:13:00,87.523,87.523,87.491,87.5,131599999.0
2005-08-28 23:14:00,87.518,87.529,87.489,87.503,239500001.0
2005-08-28 23:15:00,87.511,87.511,87.489,87.495,184100000.0
2005-08-28 23:16:00,87.483,87.512,87.468,87.498,234200000.0
2005-08-28 23:17:00,87.492,87.525,87.492,87.521,154899997.0
2005-08-28 23:18:00,87.51,87.51,87.476,87.476,112999998.0
2005-08-28 23:19:00,87.474,87.499,87.472,87.476,228500002.0
2005-08-28 23:20:00,87.481,87.488,87.457,87.47,250599999.0
2005-08-28 23:21:00,87.471,87.484,87.455,87.467,147500000.0
2005-08-28 23:22:00,87.465,87.482,87.455,87.472,128299999.0
2005-08-28 23:23:00,87.476,87.477,87.452,87.454,305899996.0
2005-08-28 23:24:00,87.479,87.483,87.459,87.463,233499997.0
2005-08-28 23:25:00,87.488,87.496,87.469,87.483,157699997.0
2005-08-28 23:26:00,87.466,87.486,87.46,87.482,165999996.0
2005-08-28 23:27:00,87.471,87.481,87.444,87.456,303100002.0
2005-08-28 23:28:00,87.478,87.487,87.468,87.473,146500000.0
2005-08-28 23:29:00,87.485,87.485,87.443,87.455,357699996.0
2005-08-28 23:30:00,87.467,87.481,87.453,87.468,238099997.0
2005-08-28 23:31:00,87.469,87.485,87.446,87.475,235199997.0
2005-08-28 23:32:00,87.467,87.505,87.459,87.486,258099999.0
2005-08-28 23:33:00,87.469,87.51,87.453,87.492,124799999.0
2005-08-28 23:34:00,87.516,87.531,87.479,87.511,224700001.0
2005-08-28 23:35:00,87.521,87.538,87.468,87.499,368199994.0
2005-08-28 23:36:00,87.481,87.502,87.449,87.462,89800000.0
2005-08-28 23:37:00,87.462,87.485,87.452,87.477,238400002.0
2005-08-28 23:38:00,87.479,87.517,87.462,87.517,227000000.0
2005-08-28 23:39:00,87.516,87.529,87.487,87.513,166500001.0
2005-08-28 23:40:00,87.5,87.5,87.468,87.472,204999998.0
2005-08-28 23:41:00,87.482,87.498,87.453,87.471,191400000.0
2005-08-28 23:42:00,87.473,87.495,87.453,87.473,234699997.0
2005-08-28 23:43:00,87.497,87.509,87.471,87.491,179999999.0
2005-08-28 23:44:00,87.483,87.528,87.473,87.492,205300000.0
2005-08-28 23:45:00,87.493,87.513,87.451,87.481,326800005.0
2005-08-28 23:46:00,87.499,87.503,87.439,87.446,320599996.0
2005-08-28 23:47:00,87.447,87.5,87.426,87.5,237300000.0
2005-08-28 23:48:00,87.469,87.5,87.459,87.48,191999997.0
2005-08-28 23:49:00,87.461,87.481,87.437,87.447,95299999.0
2005-08-28 23:50:00,87.433,87.447,87.417,87.426,220899999.0
2005-08-28 23:51:00,87.438,87.468,87.429,87.448,237299996.0
2005-08-28 23:52:00,87.439,87.479,87.437,87.455,331599997.0
2005-08-28 23:53:00,87.455,87.469,87.428,87.428,225700001.0
2005-08-28 23:54:00,87.426,87.489,87.421,87.471,249700001.0
2005-08-28 23:55:00,87.452,87.475,87.431,87.442,195399998.0
2005-08-28 23:56:00,87.428,87.467,87.421,87.456,245999995.0
2005-08-28 23:57:00,87.445,87.452,87.425,87.438,302300001.0
2005-08-28 23:58:00,87.431,87.475,87.421,87.449,279700002.0
2005-08-28 23:59:00,87.444,87.463,87.414,87.427,323799999.0
2005-08-29 00:00:00,87.514,87.514,87.456,87.456,232199999.0
2005-08-29 00:01:00,87.456,87.462,87.431,87.431,226099998.0
2005-08-29 00:02:00,87.432,87.453,87.432,87.444,118099999.0
2005-08-29 00:03:00,87.427,87.442,87.411,87.424,154100001.0
2005-08-29 00:04:00,87.392,87.427,87.392,87.427,138199999.0
2005-08-29 00:05:00,87.411,87.426,87.385,87.425,165199999.0
2005-08-29 00:06:00,87.418,87.441,87.418,87.434,211899999.0
2005-08-29 00:07:00,87.41,87.432,87.409,87.432,151599998.0
2005-08-29 00:08:00,87.422,87.443,87.417,87.443,96700000.0
2005-08-29 00:09:00,87.439,87.439,87.392,87.392,177600002.0
2005-08-29 00:10:00,87.415,87.438,87.413,87.413,190500000.0
2005-08-29 00:11:00,87.408,87.428,87.394,87.414,93900000.0
2005-08-29 00:12:00,87.416,87.416,87.372,87.372,333500004.0
2005-08-29 00:13:00,87.397,87.407,87.378,87.378,122299998.0
2005-08-29 00:14:00,87.386,87.399,87.371,87.377,194199999.0
2005-08-29 00:15:00,87.381,87.411,87.381,87.406,156399999.0
2005-08-29 00:16:00,87.387,87.408,87.38,87.408,181899999.0
2005-08-29 00:17:00,87.415,87.415,87.386,87.386,118900001.0
2005-08-29 00:18:00,87.406,87.412,87.391,87.395,38800000.0
2005-08-29 00:19:00,87.4,87.419,87.397,87.403,239999997.0
2005-08-29 00:20:00,87.414,87.418,87.391,87.395,232499996.0
2005-08-29 00:21:00,87.414,87.435,87.403,87.412,190799998.0
2005-08-29 00:22:00,87.42,87.43,87.403,87.42,145800000.0
2005-08-29 00:23:00,87.412,87.437,87.412,87.43,100999999.0
2005-08-29 00:24:00,87.425,87.44,87.412,87.438,194799993.0
2005-08-29 00:25:00,87.452,87.452,87.427,87.435,155100001.0
2005-08-29 00:26:00,87.432,87.446,87.42,87.435,125199998.0
2005-08-29 00:27:00,87.423,87.447,87.423,87.443,238399996.0
2005-08-29 00:28:00,87.428,87.452,87.428,87.452,144099999.0
2005-08-29 00:29:00,87.446,87.46,87.429,87.457,167499998.0
2005-08-29 00:30:00,87.428,87.445,87.418,87.442,114800000.0
2005-08-29 00:31:00,87.419,87.445,87.41,87.432,240999996.0
2005-08-29 00:32:00,87.412,87.448,87.4,87.443,176099997.0
2005-08-29 00:33:00,87.43,87.445,87.412,87.439,180600001.0
2005-08-29 00:34:00,87.428,87.428,87.379,87.379,79199999.0
2005-08-29 00:35:00,87.39,87.426,87.39,87.426,150599999.0
2005-08-29 00:36:00,87.429,87.443,87.418,87.418,208599998.0
2005-08-29 00:37:00,87.419,87.438,87.403,87.411,387299998.0
2005-08-29 00:38:00,87.416,87.438,87.414,87.428,169700001.0
2005-08-29 00:39:00,87.422,87.422,87.395,87.395,112100000.0
2005-08-29 00:40:00,87.402,87.415,87.39,87.414,278700002.0
2005-08-29 00:41:00,87.412,87.441,87.412,87.426,156299996.0
2005-08-29 00:42:00,87.417,87.422,87.4,87.403,250700001.0
2005-08-29 00:43:00,87.415,87.415,87.392,87.407,146500003.0
2005-08-29 00:44:00,87.413,87.413,87.382,87.382,142199998.0
2005-08-29 00:45:00,87.407,87.416,87.391,87.398,101799998.0
2005-08-29 00:46:00,87.402,87.428,87.4,87.428,216599995.0
2005-08-29 00:47:00,87.401,87.431,87.399,87.42,203899996.0
2005-08-29 00:48:00,87.421,87.421,87.389,87.389,332400001.0
2005-08-29 00:49:00,87.416,87.427,87.404,87.415,62099999.0
2005-08-29 00:50:00,87.414,87.43,87.406,87.43,116200001.0
2005-08-29 00:51:00,87.403,87.434,87.402,87.422,197599997.0
2005-08-29 00:52:00,87.413,87.427,87.399,87.422,240899994.0
2005-08-29 00:53:00,87.422,87.438,87.417,87.433,134700000.0
2005-08-29 00:54:00,87.423,87.438,87.402,87.422,76200001.0
2005-08-29 00:55:00,87.427,87.434,87.413,87.425,292400000.0
2005-08-29 00:56:00,87.392,87.433,87.392,87.433,301600000.0
2005-08-29 00:57:00,87.438,87.438,87.413,87.421,245600001.0
2005-08-29 00:58:00,87.422,87.434,87.408,87.42,236800001.0
2005-08-29 00:59:00,87.442,87.442,87.419,87.428,300999998.0
2005-08-29 01:00:00,87.41,87.45,87.408,87.422,235699999.0
2005-08-29 01:01:00,87.425,87.43,87.412,87.418,25900000.0
2005-08-29 01:02:00,87.427,87.445,87.406,87.44,199299998.0
2005-08-29 01:03:00,87.426,87.457,87.426,87.455,115400000.0
2005-08-29 01:04:00,87.437,87.467,87.437,87.467,58700000.0
2005-08-29 01:05:00,87.485,87.5,87.46,87.499,191100000.0
2005-08-29 01:06:00,87.478,87.511,87.477,87.511,206599998.0
2005-08-29 01:07:00,87.504,87.527,87.5,87.525,247700002.0
2005-08-29 01:08:00,87.532,87.553,87.527,87.531,142700004.0
2005-08-29 01:09:00,87.54,87.573,87.529,87.557,174500000.0
2005-08-29 01:10:00,87.573,87.576,87.552,87.558,200500001.0
2005-08-29 01:11:00,87.581,87.602,87.571,87.601,178599998.0
2005-08-29 01:12:00,87.573,87.592,87.558,87.577,292399996.0
2005-08-29 01:13:00,87.573,87.581,87.551,87.556,167800001.0
2005-08-29 01:14:00,87.555,87.572,87.535,87.549,135499999.0
2005-08-29 01:15:00,87.572,87.593,87.567,87.573,50299999.0
2005-08-29 01:16:00,87.604,87.618,87.59,87.591,313199998.0
2005-08-29 01:17:00,87.605,87.656,87.605,87.655,132899999.0
2005-08-29 01:18:00,87.654,87.659,87.631,87.643,472199999.0
2005-08-29 01:19:00,87.632,87.632,87.609,87.61,175600002.0
2005-08-29 01:20:00,87.608,87.635,87.585,87.613,191599999.0
2005-08-29 01:21:00,87.639,87.699,87.639,87.685,313200002.0
2005-08-29 01:22:00,87.659,87.664,87.618,87.65,133199999.0
2005-08-29 01:23:00,87.672,87.68,87.651,87.656,167199997.0
2005-08-29 01:24:00,87.665,87.685,87.645,87.685,148199997.0
2005-08-29 01:25:00,87.667,87.676,87.644,87.672,235400001.0
2005-08-29 01:26:00,87.685,87.686,87.663,87.666,193400002.0
2005-08-29 01:27:00,87.677,87.694,87.665,87.681,263000001.0
2005-08-29 01:28:00,87.65,87.673,87.626,87.644,235699998.0
2005-08-29 01:29:00,87.62,87.668,87.62,87.665,182799998.0
2005-08-29 01:30:00,87.668,87.678,87.644,87.655,247600000.0
2005-08-29 01:31:00,87.655,87.667,87.64,87.654,227600001.0
2005-08-29 01:32:00,87.648,87.683,87.644,87.683,181700000.0
2005-08-29 01:33:00,87.674,87.674,87.648,87.657,125699998.0
2005-08-29 01:34:00,87.668,87.684,87.649,87.666,242400001.0
2005-08-29 01:35:00,87.67,87.69,87.669,87.69,262799993.0
2005-08-29 01:36:00,87.684,87.696,87.67,87.69,230499996.0
2005-08-29 01:37:00,87.692,87.705,87.673,87.695,207500000.0
2005-08-29 01:38:00,87.693,87.7,87.671,87.693,212200000.0
2005-08-29 01:39:00,87.673,87.69,87.661,87.667,188800002.0
2005-08-29 01:40:00,87.642,87.702,87.64,87.702,194199999.0
2005-08-29 01:41:00,87.691,87.718,87.669,87.68,255300003.0
2005-08-29 01:42:00,87.689,87.695,87.662,87.686,304400000.0
2005-08-29 01:43:00,87.668,87.69,87.662,87.677,315000000.0
2005-08-29 01:44:00,87.66,87.692,87.66,87.676,238799995.0
2005-08-29 01:45:00,87.676,87.693,87.663,87.682,133899998.0
2005-08-29 01:46:00,87.678,87.694,87.671,87.69,173599997.0
2005-08-29 01:47:00,87.669,87.669,87.639,87.639,123300000.0
2005-08-29 01:48:00,87.648,87.674,87.624,87.661,281600002.0
2005-08-29 01:49:00,87.654,87.683,87.652,87.675,273699999.0
2005-08-29 01:50:00,87.646,87.683,87.646,87.667,283999999.0
2005-08-29 01:51:00,87.675,87.699,87.662,87.699,226599998.0
2005-08-29 01:52:00,87.695,87.722,87.695,87.722,136399998.0
2005-08-29 01:53:00,87.706,87.727,87.697,87.718,188199999.0
2005-08-29 01:54:00,87.715,87.74,87.715,87.74,221099998.0
2005-08-29 01:55:00,87.743,87.745,87.722,87.741,269799999.0
2005-08-29 01:56:00,87.726,87.762,87.721,87.734,297499998.0
2005-08-29 01:57:00,87.716,87.751,87.716,87.743,379199994.0
2005-08-29 01:58:00,87.753,87.753,87.73,87.74,320400002.0
2005-08-29 01:59:00,87.735,87.748,87.722,87.748,261099996.0
2005-08-29 02:00:00,87.774,87.824,87.771,87.795,210399997.0
2005-08-29 02:01:00,87.806,87.829,87.797,87.809,265800001.0
2005-08-29 02:02:00,87.806,87.826,87.806,87.824,192499999.0
2005-08-29 02:03:00,87.809,87.812,87.771,87.771,248799994.0
2005-08-29 02:04:00,87.76,87.777,87.753,87.768,111899998.0
2005-08-29 02:05:00,87.755,87.782,87.755,87.774,179300000.0
2005-08-29 02:06:00,87.736,87.776,87.732,87.753,344300000.0
2005-08-29 02:07:00,87.753,87.776,87.745,87.766,200999997.0
2005-08-29 02:08:00,87.768,87.783,87.753,87.759,375199999.0
2005-08-29 02:09:00,87.753,87.803,87.753,87.777,244300000.0
2005-08-29 02:10:00,87.76,87.78,87.74,87.769,256399999.0
2005-08-29 02:11:00,87.756,87.791,87.748,87.791,192199996.0
2005-08-29 02:12:00,87.796,87.821,87.796,87.821,205199999.0
2005-08-29 02:13:00,87.835,87.851,87.811,87.829,167300000.0
2005-08-29 02:14:00,87.828,87.839,87.798,87.818,203099999.0
2005-08-29 02:15:00,87.828,87.852,87.82,87.832,345899996.0
2005-08-29 02:16:00,87.821,87.832,87.8,87.812,190800002.0
2005-08-29 02:17:00,87.839,87.845,87.815,87.819,202099999.0
2005-08-29 02:18:00,87.824,87.869,87.824,87.866,259200001.0
2005-08-29 02:19:00,87.869,87.883,87.843,87.859,145899997.0
2005-08-29 02:20:00,87.868,87.868,87.844,87.849,227599999.0
2005-08-29 02:21:00,87.86,87.876,87.844,87.856,186299999.0
2005-08-29 02:22:00,87.887,87.887,87.846,87.846,135200002.0
2005-08-29 02:23:00,87.843,87.856,87.829,87.849,316600001.0
2005-08-29 02:24:00,87.854,87.865,87.837,87.837,248099998.0
2005-08-29 02:25:00,87.862,87.862,87.834,87.836,199400000.0
2005-08-29 02:26:00,87.851,87.853,87.82,87.82,233199999.0
2005-08-29 02:27:00,87.853,87.871,87.852,87.855,258600001.0
2005-08-29 02:28:00,87.877,87.88,87.852,87.88,214399999.0
2005-08-29 02:29:00,87.865,87.895,87.865,87.895,242000002.0
2005-08-29 02:30:00,87.864,87.89,87.863,87.89,229099999.0
2005-08-29 02:31:00,87.889,87.903,87.875,87.893,84099999.0
2005-08-29 02:32:00,87.892,87.91,87.875,87.89,330600004.0
2005-08-29 02:33:00,87.877,87.912,87.877,87.904,230100002.0
2005-08-29 02:34:00,87.892,87.904,87.866,87.883,226499998.0
2005-08-29 02:35:00,87.887,87.9,87.867,87.881,302499996.0
2005-08-29 02:36:00,87.888,87.898,87.871,87.88,268100002.0
2005-08-29 02:37:00,87.894,87.903,87.877,87.886,104499999.0
2005-08-29 02:38:00,87.901,87.901,87.874,87.876,146700002.0
2005-08-29 02:39:00,87.9,87.911,87.885,87.891,272600000.0
2005-08-29 02:40:00,87.882,87.902,87.876,87.902,206499999.0
2005-08-29 02:41:00,87.887,87.9,87.874,87.9,271899997.0
2005-08-29 02:42:00,87.897,87.905,87.877,87.905,279600001.0
2005-08-29 02:43:00,87.894,87.916,87.87,87.883,265699997.0
2005-08-29 02:44:00,87.887,87.912,87.884,87.903,258100001.0
2005-08-29 02:45:00,87.879,87.902,87.878,87.884,195100000.0
2005-08-29 02:46:00,87.891,87.893,87.852,87.852,188700001.0
2005-08-29 02:47:00,87.837,87.884,87.837,87.884,151299999.0
2005-08-29 02:48:00,87.892,87.896,87.865,87.869,285499999.0
2005-08-29 02:49:00,87.873,87.896,87.868,87.895,267099999.0
2005-08-29 02:50:00,87.902,87.902,87.876,87.876,116699999.0
2005-08-29 02:51:00,87.876,87.9,87.876,87.897,126100001.0
2005-08-29 02:52:00,87.888,87.911,87.881,87.896,202699998.0
2005-08-29 02:53:00,87.874,87.902,87.867,87.877,182299998.0
2005-08-29 02:54:00,87.865,87.865,87.841,87.853,220700003.0
2005-08-29 02:55:00,87.855,87.891,87.848,87.89,265199997.0
2005-08-29 02:56:00,87.904,87.909,87.878,87.886,281399996.0
2005-08-29 02:57:00,87.917,87.93,87.892,87.897,168500003.0
2005-08-29 02:58:00,87.903,87.915,87.893,87.902,84299998.0
2005-08-29 02:59:00,87.902,87.919,87.891,87.905,286999998.0
2005-08-29 03:00:00,87.909,87.922,87.893,87.909,336600000.0
2005-08-29 03:01:00,87.897,87.912,87.881,87.905,229800001.0
2005-08-29 03:02:00,87.894,87.909,87.879,87.889,354500000.0
2005-08-29 03:03:00,87.894,87.917,87.886,87.895,162299998.0
2005-08-29 03:04:00,87.877,87.9,87.867,87.871,277000000.0
2005-08-29 03:05:00,87.893,87.91,87.871,87.892,194999999.0
2005-08-29 03:06:00,87.903,87.918,87.882,87.89,182399998.0
2005-08-29 03:07:00,87.913,87.923,87.896,87.896,94000002.0
2005-08-29 03:08:00,87.895,87.914,87.882,87.913,197700000.0
2005-08-29 03:09:00,87.932,87.976,87.928,87.95,201400003.0
2005-08-29 03:10:00,87.949,87.975,87.942,87.968,271700000.0
2005-08-29 03:11:00,87.949,87.965,87.911,87.923,153099999.0
2005-08-29 03:12:00,87.922,87.941,87.895,87.91,233300000.0
2005-08-29 03:13:00,87.892,87.946,87.892,87.931,216200000.0
2005-08-29 03:14:00,87.932,87.992,87.924,87.975,112199999.0
2005-08-29 03:15:00,87.985,87.986,87.956,87.968,237099996.0
2005-08-29 03:16:00,87.974,88.006,87.974,87.979,311699998.0
2005-08-29 03:17:00,88.009,88.016,87.987,88.0,292000002.0
2005-08-29 03:18:00,87.995,88.014,87.973,87.989,176999997.0
2005-08-29 03:19:00,87.975,88.001,87.975,88.001,111900000.0
2005-08-29 03:20:00,88.012,88.013,87.986,88.003,245499999.0
2005-08-29 03:21:00,87.997,88.004,87.96,87.96,289299997.0
2005-08-29 03:22:00,87.971,87.971,87.944,87.95,276899996.0
2005-08-29 03:23:00,87.95,87.965,87.935,87.961,215800004.0
2005-08-29 03:24:00,87.962,87.963,87.936,87.936,184700001.0
2005-08-29 03:25:00,87.945,87.972,87.936,87.964,438699999.0
2005-08-29 03:26:00,87.965,87.97,87.938,87.938,162799999.0
2005-08-29 03:27:00,87.957,87.961,87.94,87.94,222599999.0
2005-08-29 03:28:00,87.946,87.946,87.918,87.933,198099998.0
2005-08-29 03:29:00,87.919,87.942,87.914,87.938,164099998.0
2005-08-29 03:30:00,87.936,87.957,87.927,87.943,128599999.0
2005-08-29 03:31:00,87.939,87.949,87.924,87.924,227200004.0
2005-08-29 03:32:00,87.944,87.956,87.922,87.934,295900002.0
2005-08-29 03:33:00,87.935,87.953,87.91,87.92,276399999.0
2005-08-29 03:34:00,87.892,87.91,87.883,87.91,238100000.0
2005-08-29 03:35:00,87.915,87.931,87.9,87.914,216400000.0
2005-08-29 03:36:00,87.937,87.937,87.903,87.922,114499999.0
2005-08-29 03:37:00,87.918,87.941,87.892,87.904,210999998.0
2005-08-29 03:38:00,87.91,87.928,87.891,87.909,133100002.0
2005-08-29 03:39:00,87.899,87.899,87.851,87.851,107600001.0
2005-08-29 03:40:00,87.849,87.891,87.849,87.862,165800000.0
2005-08-29 03:41:00,87.876,87.876,87.844,87.845,223599999.0
2005-08-29 03:42:00,87.854,87.874,87.853,87.87,261599998.0
2005-08-29 03:43:00,87.862,87.873,87.851,87.866,262200004.0
2005-08-29 03:44:00,87.859,87.869,87.816,87.847,157900002.0
2005-08-29 03:45:00,87.842,87.852,87.821,87.838,301900003.0
2005-08-29 03:46:00,87.832,87.852,87.814,87.833,299100002.0
2005-08-29 03:47:00,87.863,87.865,87.837,87.837,207499996.0
2005-08-29 03:48:00,87.85,87.864,87.835,87.852,141599998.0
2005-08-29 03:49:00,87.841,87.859,87.827,87.857,212899996.0
2005-08-29 03:50:00,87.845,87.849,87.817,87.83,164999999.0
2005-08-29 03:51:00,87.853,87.853,87.82,87.82,152199996.0
2005-08-29 03:52:00,87.849,87.86,87.829,87.842,316399998.0
2005-08-29 03:53:00,87.843,87.858,87.829,87.838,192599999.0
2005-08-29 03:54:00,87.837,87.863,87.837,87.862,94499998.0
2005-08-29 03:55:00,87.867,87.874,87.854,87.862,251699997.0
2005-08-29 03:56:00,87.882,87.882,87.855,87.861,162499997.0
2005-08-29 03:57:00,87.865,87.88,87.855,87.867,135699999.0
2005-08-29 03:58:00,87.856,87.882,87.842,87.856,158299999.0
2005-08-29 03:59:00,87.86,87.877,87.849,87.859,138000000.0
2005-08-29 04:00:00,87.831,87.859,87.825,87.859,175999996.0
2005-08-29 04:01:00,87.878,87.878,87.857,87.862,183700000.0
2005-08-29 04:02:00,87.856,87.856,87.816,87.817,193699999.0
2005-08-29 04:03:00,87.844,87.87,87.844,87.858,270900003.0
2005-08-29 04:04:00,87.85,87.86,87.83,87.83,273599998.0
2005-08-29 04:05:00,87.845,87.861,87.845,87.861,66199998.0
2005-08-29 04:06:00,87.829,87.867,87.829,87.863,212300000.0
2005-08-29 04:07:00,87.848,87.859,87.838,87.849,48200002.0
2005-08-29 04:08:00,87.851,87.86,87.834,87.848,194000001.0
2005-08-29 04:09:00,87.86,87.865,87.832,87.832,256899999.0
2005-08-29 04:10:00,87.86,87.895,87.849,87.879,269700002.0
2005-08-29 04:11:00,87.891,87.915,87.878,87.878,162599998.0
2005-08-29 04:12:00,87.88,87.895,87.867,87.879,163199999.0
2005-08-29 04:13:00,87.876,87.897,87.864,87.882,152500001.0
2005-08-29 04:14:00,87.878,87.897,87.869,87.889,222999998.0
2005-08-29 04:15:00,87.884,87.884,87.866,87.867,212199999.0
2005-08-29 04:16:00,87.853,87.87,87.848,87.865,148299999.0
2005-08-29 04:17:00,87.868,87.87,87.848,87.848,134499998.0
2005-08-29 04:18:00,87.846,87.863,87.827,87.845,237899997.0
2005-08-29 04:19:00,87.851,87.878,87.847,87.863,292000000.0
2005-08-29 04:20:00,87.857,87.87,87.833,87.848,348300001.0
2005-08-29 04:21:00,87.872,87.879,87.857,87.857,91999999.0
2005-08-29 04:22:00,87.874,87.89,87.86,87.873,217699996.0
2005-08-29 04:23:00,87.897,87.903,87.859,87.867,197500002.0
2005-08-29 04:24:00,87.862,87.886,87.859,87.871,159099999.0
2005-08-29 04:25:00,87.873,87.876,87.852,87.854,175099997.0
2005-08-29 04:26:00,87.854,87.875,87.852,87.865,133600002.0
2005-08-29 04:27:00,87.852,87.859,87.834,87.838,127300001.0
2005-08-29 04:28:00,87.846,87.866,87.846,87.866,168700000.0
2005-08-29 04:29:00,87.854,87.869,87.831,87.856,248399995.0
2005-08-29 04:30:00,87.863,87.871,87.839,87.842,239500000.0
2005-08-29 04:31:00,87.848,87.866,87.84,87.843,265800001.0
2005-08-29 04:32:00,87.842,87.865,87.842,87.855,125799999.0
2005-08-29 04:33:00,87.866,87.878,87.852,87.856,97900000.0
2005-08-29 04:34:00,87.863,87.887,87.863,87.887,149800000.0
2005-08-29 04:35:00,87.87,87.89,87.87,87.89,141499998.0
2005-08-29 04:36:00,87.888,87.897,87.871,87.873,204799997.0
2005-08-29 04:37:00,87.856,87.875,87.852,87.87,143100001.0
2005-08-29 04:38:00,87.87,87.88,87.857,87.861,131299998.0
2005-08-29 04:39:00,87.88,87.888,87.85,87.87,310700000.0
2005-08-29 04:40:00,87.866,87.887,87.86,87.867,229000000.0
2005-08-29 04:41:00,87.842,87.869,87.842,87.867,345099997.0
2005-08-29 04:42:00,87.863,87.886,87.852,87.886,147799997.0
2005-08-29 04:43:00,87.868,87.884,87.861,87.876,80000000.0
2005-08-29 04:44:00,87.88,87.88,87.86,87.86,186999998.0
2005-08-29 04:45:00,87.887,87.898,87.878,87.88,83100000.0
2005-08-29 04:46:00,87.883,87.907,87.88,87.904,199899999.0
2005-08-29 04:47:00,87.893,87.916,87.884,87.902,142400000.0
2005-08-29 04:48:00,87.892,87.917,87.889,87.907,307700002.0
2005-08-29 04:49:00,87.9,87.913,87.883,87.904,172799999.0
2005-08-29 04:50:00,87.906,87.916,87.889,87.895,168800000.0
2005-08-29 04:51:00,87.91,87.915,87.891,87.891,222200002.0
2005-08-29 04:52:00,87.915,87.925,87.901,87.917,46799999.0
2005-08-29 04:53:00,87.918,87.925,87.892,87.898,186700000.0
2005-08-29 04:54:00,87.911,87.923,87.902,87.922,102400000.0
2005-08-29 04:55:00,87.927,87.937,87.905,87.912,53800000.0
2005-08-29 04:56:00,87.93,87.947,87.909,87.917,200899997.0
2005-08-29 04:57:00,87.919,87.939,87.919,87.935,145099999.0
2005-08-29 04:58:00,87.931,87.944,87.916,87.933,274500000.0
2005-08-29 04:59:00,87.921,87.936,87.9,87.915,124299999.0
2005-08-29 05:00:00,87.933,87.936,87.914,87.924,184699998.0
2005-08-29 05:01:00,87.902,87.926,87.889,87.904,263999999.0
2005-08-29 05:02:00,87.893,87.918,87.875,87.898,184000003.0
2005-08-29 05:03:00,87.903,87.906,87.887,87.89,218400002.0
2005-08-29 05:04:00,87.905,87.91,87.881,87.894,279399999.0
2005-08-29 05:05:00,87.903,87.916,87.884,87.892,165399999.0
2005-08-29 05:06:00,87.901,87.931,87.892,87.911,211500001.0
2005-08-29 05:07:00,87.934,87.934,87.903,87.921,99500000.0
2005-08-29 05:08:00,87.904,87.922,87.896,87.92,289000002.0
2005-08-29 05:09:00,87.908,87.924,87.874,87.904,182099999.0
2005-08-29 05:10:00,87.884,87.906,87.867,87.898,198200003.0
2005-08-29 05:11:00,87.895,87.905,87.884,87.895,181200000.0
2005-08-29 05:12:00,87.911,87.913,87.892,87.892,214599997.0
2005-08-29 05:13:00,87.908,87.923,87.891,87.909,107199999.0
2005-08-29 05:14:00,87.917,87.917,87.895,87.904,217099997.0
2005-08-29 05:15:00,87.912,87.925,87.898,87.901,214299998.0
2005-08-29 05:16:00,87.925,87.925,87.911,87.912,152600000.0
2005-08-29 05:17:00,87.904,87.904,87.888,87.892,26199999.0
2005-08-29 05:18:00,87.899,87.91,87.894,87.902,195700001.0
2005-08-29 05:19:00,87.913,87.933,87.91,87.913,272899999.0
2005-08-29 05:20:00,87.924,87.935,87.908,87.917,194400002.0
2005-08-29 05:21:00,87.931,87.945,87.916,87.937,251200002.0
2005-08-29 05:22:00,87.927,87.945,87.907,87.923,254199998.0
2005-08-29 05:23:00,87.917,87.939,87.911,87.923,224899998.0
2005-08-29 05:24:00,87.927,87.939,87.912,87.924,135099999.0
2005-08-29 05:25:00,87.928,87.942,87.909,87.934,201800003.0
2005-08-29 05:26:00,87.932,87.945,87.922,87.945,153700002.0
2005-08-29 05:27:00,87.933,87.946,87.925,87.941,198200003.0
2005-08-29 05:28:00,87.943,87.95,87.92,87.943,241799999.0
2005-08-29 05:29:00,87.938,87.95,87.92,87.948,268500001.0
2005-08-29 05:30:00,87.938,87.958,87.935,87.958,124500002.0
2005-08-29 05:31:00,87.942,87.955,87.929,87.929,74200000.0
2005-08-29 05:32:00,87.946,87.952,87.929,87.935,317299995.0
2005-08-29 05:33:00,87.941,87.969,87.941,87.955,157299996.0
2005-08-29 05:34:00,87.966,87.979,87.964,87.971,53100000.0
2005-08-29 05:35:00,87.951,87.971,87.951,87.954,92000000.0
2005-08-29 05:36:00,87.956,87.974,87.942,87.952,157200001.0
2005-08-29 05:37:00,87.957,87.974,87.947,87.959,137899998.0
2005-08-29 05:38:00,87.934,87.962,87.933,87.96,211600001.0
2005-08-29 05:39:00,87.958,87.965,87.929,87.937,217899998.0
2005-08-29 05:40:00,87.943,87.961,87.927,87.96,177299999.0
2005-08-29 05:41:00,87.947,87.969,87.943,87.944,270299998.0
2005-08-29 05:42:00,87.938,87.938,87.92,87.92,43800000.0
2005-08-29 05:43:00,87.931,87.946,87.912,87.939,222400000.0
2005-08-29 05:44:00,87.939,87.954,87.926,87.927,235100000.0
2005-08-29 05:45:00,87.926,87.943,87.921,87.932,120000001.0
2005-08-29 05:46:00,87.949,87.949,87.923,87.934,156199998.0
2005-08-29 05:47:00,87.912,87.961,87.864,87.961,132300000.0
2005-08-29 05:48:00,87.956,87.969,87.938,87.95,186900002.0
2005-08-29 05:49:00,87.955,87.961,87.938,87.938,178199998.0
2005-08-29 05:50:00,87.946,87.964,87.93,87.93,216999997.0
2005-08-29 05:51:00,87.948,87.961,87.923,87.952,296600000.0
2005-08-29 05:52:00,87.927,87.95,87.927,87.946,83099999.0
2005-08-29 05:53:00,87.952,87.958,87.937,87.946,131499999.0
2005-08-29 05:54:00,87.955,87.955,87.935,87.935,147700003.0
2005-08-29 05:55:00,87.931,87.943,87.908,87.922,255200002.0
2005-08-29 05:56:00,87.935,87.952,87.906,87.952,271399997.0
2005-08-29 05:57:00,87.938,87.95,87.93,87.945,95000001.0
2005-08-29 05:58:00,87.928,87.945,87.92,87.94,189399998.0
2005-08-29 05:59:00,87.945,87.95,87.931,87.931,207099998.0
2005-08-29 06:00:00,87.94,87.951,87.925,87.931,196699997.0
2005-08-29 06:01:00,87.943,87.943,87.909,87.921,132700002.0
2005-08-29 06:02:00,87.926,87.929,87.907,87.913,46400000.0
2005-08-29 06:03:00,87.923,87.923,87.904,87.904,54800000.0
2005-08-29 06:04:00,87.907,87.915,87.89,87.892,171300001.0
2005-08-29 06:05:00,87.906,87.926,87.904,87.921,319100001.0
2005-08-29 06:06:00,87.926,87.929,87.903,87.915,239500003.0
2005-08-29 06:07:00,87.902,87.922,87.9,87.903,266499999.0
2005-08-29 06:08:00,87.914,87.928,87.902,87.928,207699996.0
2005-08-29 06:09:00,87.925,87.935,87.91,87.927,122899998.0
2005-08-29 06:10:00,87.91,87.928,87.896,87.912,160200001.0
2005-08-29 06:11:00,87.899,87.922,87.886,87.911,218999999.0
2005-08-29 06:12:00,87.901,87.928,87.901,87.928,72300001.0
2005-08-29 06:13:00,87.927,87.951,87.921,87.927,74800000.0
2005-08-29 06:14:00,87.933,87.95,87.926,87.937,96399999.0
2005-08-29 06:15:00,87.935,87.937,87.914,87.915,186599999.0
2005-08-29 06:16:00,87.926,87.939,87.913,87.927,67200000.0
2005-08-29 06:17:00,87.929,87.938,87.909,87.923,136700001.0
2005-08-29 06:18:00,87.926,87.94,87.912,87.935,143900001.0
2005-08-29 06:19:00,87.94,87.94,87.93,87.93,9600000.0
2005-08-29 06:20:00,87.94,87.94,87.93,87.93,31100000.0
2005-08-29 06:21:00,87.913,87.931,87.907,87.924,31100000.0
2005-08-29 06:22:00,87.933,87.933,87.906,87.93,264800001.0
2005-08-29 06:23:00,87.92,87.936,87.903,87.936,218299996.0
2005-08-29 06:24:00,87.932,87.934,87.906,87.906,152400001.0
2005-08-29 06:25:00,87.92,87.93,87.899,87.909,148399999.0
2005-08-29 06:26:00,87.927,87.93,87.908,87.917,175300002.0
2005-08-29 06:27:00,87.904,87.935,87.904,87.921,321999999.0
2005-08-29 06:28:00,87.935,87.935,87.895,87.895,285399997.0
2005-08-29 06:29:00,87.917,87.935,87.91,87.927,152599998.0
2005-08-29 06:30:00,87.925,87.937,87.91,87.924,136300000.0
2005-08-29 06:31:00,87.931,87.931,87.904,87.904,54800000.0
2005-08-29 06:32:00,87.928,87.932,87.909,87.912,272600002.0
2005-08-29 06:33:00,87.909,87.93,87.902,87.93,291200003.0
2005-08-29 06:34:00,87.932,87.933,87.916,87.918,120900000.0
2005-08-29 06:35:00,87.949,87.99,87.924,87.953,298200002.0
2005-08-29 06:36:00,87.941,87.964,87.933,87.939,134000001.0
2005-08-29 06:37:00,87.953,87.965,87.94,87.959,82100000.0
2005-08-29 06:38:00,87.958,87.958,87.924,87.943,97500000.0
2005-08-29 06:39:00,87.953,87.966,87.94,87.965,320399998.0
2005-08-29 06:40:00,87.94,87.964,87.94,87.962,144300000.0
2005-08-29 06:41:00,87.939,87.965,87.939,87.955,143000000.0
2005-08-29 06:42:00,87.949,87.966,87.936,87.94,302300003.0
2005-08-29 06:43:00,87.951,87.979,87.947,87.972,379300003.0
2005-08-29 06:44:00,87.986,88.007,87.971,87.981,351699999.0
2005-08-29 06:45:00,87.973,88.001,87.966,88.001,126599998.0
2005-08-29 06:46:00,87.988,88.001,87.971,87.984,175299997.0
2005-08-29 06:47:00,87.986,88.007,87.973,87.99,178500000.0
2005-08-29 06:48:00,87.981,88.011,87.976,87.983,281600005.0
2005-08-29 06:49:00,87.984,88.003,87.969,87.989,173699997.0
2005-08-29 06:50:00,87.984,88.003,87.97,87.981,255999996.0
2005-08-29 06:51:00,88.005,88.012,87.99,88.002,160000000.0
2005-08-29 06:52:00,88.011,88.022,87.981,87.993,190399999.0
2005-08-29 06:53:00,88.011,88.022,87.989,88.01,244899996.0
2005-08-29 06:54:00,87.994,88.01,87.978,87.982,332100001.0
2005-08-29 06:55:00,87.988,88.0,87.98,87.995,132100001.0
2005-08-29 06:56:00,87.994,88.009,87.977,87.99,262500005.0
2005-08-29 06:57:00,87.997,88.019,87.997,88.005,115499997.0
2005-08-29 06:58:00,88.009,88.01,87.987,88.002,287099997.0
2005-08-29 06:59:00,87.997,88.009,87.984,87.985,244700000.0
2005-08-29 07:00:00,87.989,88.003,87.97,87.98,231300000.0
2005-08-29 07:01:00,88.0,88.015,87.981,88.0,178499996.0
2005-08-29 07:02:00,87.999,88.008,87.984,87.989,252100002.0
2005-08-29 07:03:00,87.992,88.011,87.983,88.002,113100001.0
2005-08-29 07:04:00,88.0,88.014,87.983,88.0,193500001.0
2005-08-29 07:05:00,88.004,88.02,87.987,88.003,190899999.0
2005-08-29 07:06:00,87.98,88.0,87.979,87.98,145599999.0
2005-08-29 07:07:00,87.999,88.015,87.999,88.015,218999998.0
2005-08-29 07:08:00,88.007,88.013,87.983,87.983,136899999.0
2005-08-29 07:09:00,88.0,88.018,87.99,87.99,165600000.0
2005-08-29 07:10:00,88.012,88.013,87.994,87.998,135199999.0
2005-08-29 07:11:00,88.024,88.026,88.014,88.016,78199997.0
2005-08-29 07:12:00,88.006,88.034,88.005,88.025,294500001.0
2005-08-29 07:13:00,88.026,88.043,88.018,88.039,239099996.0
2005-08-29 07:14:00,88.023,88.056,88.023,88.046,313599993.0
2005-08-29 07:15:00,88.053,88.053,88.019,88.028,216300004.0
2005-08-29 07:16:00,88.016,88.05,88.016,88.045,138500000.0
2005-08-29 07:17:00,88.029,88.057,88.029,88.053,260500002.0
2005-08-29 07:18:00,88.05,88.074,88.043,88.071,213099999.0
2005-08-29 07:19:00,88.079,88.095,88.067,88.072,225399998.0
2005-08-29 07:20:00,88.086,88.094,88.064,88.065,270399996.0
2005-08-29 07:21:00,88.08,88.08,88.062,88.062,106800002.0
2005-08-29 07:22:00,88.082,88.082,88.053,88.078,240700003.0
2005-08-29 07:23:00,88.063,88.078,88.045,88.057,210499997.0
2005-08-29 07:24:00,88.06,88.07,88.045,88.058,124699999.0
2005-08-29 07:25:00,88.072,88.072,88.029,88.029,145099997.0
2005-08-29 07:26:00,88.013,88.035,88.003,88.031,258699998.0
2005-08-29 07:27:00,87.996,88.016,87.995,88.012,283499995.0
2005-08-29 07:28:00,88.016,88.016,87.994,87.999,192800003.0
2005-08-29 07:29:00,88.007,88.03,87.999,88.03,192599998.0
2005-08-29 07:30:00,88.036,88.036,88.011,88.011,198199998.0
2005-08-29 07:31:00,88.018,88.035,88.008,88.008,127999999.0
2005-08-29 07:32:00,88.015,88.027,88.003,88.016,152299999.0
2005-08-29 07:33:00,88.017,88.036,87.987,88.02,168599997.0
2005-08-29 07:34:00,88.037,88.037,88.006,88.025,164399998.0
2005-08-29 07:35:00,88.011,88.035,88.007,88.035,356799996.0
2005-08-29 07:36:00,88.031,88.035,88.01,88.029,116000000.0
2005-08-29 07:37:00,88.022,88.036,88.005,88.03,196100001.0
2005-08-29 07:38:00,88.026,88.035,88.006,88.022,87500000.0
2005-08-29 07:39:00,88.019,88.034,88.001,88.015,341999998.0
2005-08-29 07:40:00,87.987,88.023,87.987,88.005,131399999.0
2005-08-29 07:41:00,88.021,88.021,87.977,87.979,211000002.0
2005-08-29 07:42:00,87.969,87.995,87.964,87.983,311999997.0
2005-08-29 07:43:00,87.978,87.98,87.949,87.969,294399995.0
2005-08-29 07:44:00,87.959,87.97,87.935,87.958,120999999.0
2005-08-29 07:45:00,87.939,87.981,87.939,87.969,184499997.0
2005-08-29 07:46:00,87.952,87.984,87.949,87.962,210800001.0
2005-08-29 07:47:00,87.975,88.005,87.975,88.005,142200001.0
2005-08-29 07:48:00,87.986,88.004,87.986,88.003,126999999.0
2005-08-29 07:49:00,87.987,88.003,87.982,87.997,190900002.0
2005-08-29 07:50:00,87.976,87.993,87.968,87.987,240900002.0
2005-08-29 07:51:00,87.981,87.986,87.961,87.967,215499996.0
2005-08-29 07:52:00,87.985,88.0,87.968,87.98,283600002.0
2005-08-29 07:53:00,87.998,88.016,87.986,87.986,213000000.0
2005-08-29 07:54:00,87.988,88.015,87.987,88.015,209900000.0
2005-08-29 07:55:00,88.022,88.028,88.002,88.008,169899999.0
2005-08-29 07:56:00,88.01,88.025,88.01,88.025,53600000.0
2005-08-29 07:57:00,88.023,88.041,88.007,88.007,275499999.0
2005-08-29 07:58:00,87.99,88.015,87.99,88.015,130900000.0
2005-08-29 07:59:00,88.005,88.026,88.004,88.018,174400001.0
2005-08-29 08:00:00,88.019,88.038,88.009,88.038,102400001.0
2005-08-29 08:01:00,88.041,88.053,88.027,88.028,272800000.0
2005-08-29 08:02:00,88.057,88.066,88.048,88.055,131299999.0
2005-08-29 08:03:00,88.038,88.058,88.029,88.029,244900000.0
2005-08-29 08:04:00,88.025,88.046,88.018,88.046,170200001.0
2005-08-29 08:05:00,88.04,88.052,88.027,88.029,234199996.0
2005-08-29 08:06:00,88.047,88.056,88.029,88.044,262499998.0
2005-08-29 08:07:00,88.02,88.047,88.02,88.038,167100000.0
2005-08-29 08:08:00,88.023,88.041,88.013,88.027,200799996.0
2005-08-29 08:09:00,88.006,88.055,88.006,88.05,191199998.0
2005-08-29 08:10:00,88.032,88.038,88.013,88.029,218600002.0
2005-08-29 08:11:00,88.033,88.067,88.033,88.052,115099999.0
2005-08-29 08:12:00,88.05,88.079,88.041,88.05,148999998.0
2005-08-29 08:13:00,88.047,88.077,88.043,88.049,249699999.0
2005-08-29 08:14:00,88.073,88.108,88.052,88.087,405000001.0
2005-08-29 08:15:00,88.113,88.113,88.044,88.044,210900000.0
2005-08-29 08:16:00,88.059,88.073,88.043,88.073,113399997.0
2005-08-29 08:17:00,88.063,88.071,88.049,88.071,147000002.0
2005-08-29 08:18:00,88.075,88.092,88.062,88.076,271999997.0
2005-08-29 08:19:00,88.075,88.085,88.05,88.079,197900003.0
2005-08-29 08:20:00,88.088,88.088,88.056,88.057,113099998.0
2005-08-29 08:21:00,88.085,88.085,88.06,88.068,151100000.0
2005-08-29 08:22:00,88.077,88.09,88.064,88.068,202800001.0
2005-08-29 08:23:00,88.069,88.093,88.069,88.074,184299999.0
2005-08-29 08:24:00,88.075,88.091,88.06,88.06,294400000.0
2005-08-29 08:25:00,88.07,88.101,88.07,88.101,149500001.0
2005-08-29 08:26:00,88.1,88.108,88.084,88.086,207399998.0
2005-08-29 08:27:00,88.079,88.109,88.079,88.097,256099997.0
2005-08-29 08:28:00,88.086,88.091,88.059,88.069,268199999.0
2005-08-29 08:29:00,88.059,88.088,88.059,88.075,146599998.0
2005-08-29 08:30:00,88.083,88.085,88.058,88.058,210299999.0
2005-08-29 08:31:00,88.078,88.078,88.048,88.057,243000001.0
2005-08-29 08:32:00,88.065,88.065,88.05,88.05,93800001.0
2005-08-29 08:33:00,88.064,88.067,88.019,88.034,135800000.0
2005-08-29 08:34:00,88.026,88.047,88.021,88.044,240300004.0
2005-08-29 08:35:00,88.043,88.057,88.028,88.044,253300000.0
2005-08-29 08:36:00,88.038,88.063,88.034,88.049,230100001.0
2005-08-29 08:37:00,88.052,88.055,88.032,88.039,213599998.0
2005-08-29 08:38:00,88.058,88.093,88.058,88.093,133399998.0
2005-08-29 08:39:00,88.057,88.087,88.057,88.082,242299997.0
2005-08-29 08:40:00,88.083,88.089,88.07,88.07,224799999.0
2005-08-29 08:41:00,88.072,88.074,88.049,88.056,223299998.0
2005-08-29 08:42:00,88.067,88.105,88.061,88.105,275000003.0
2005-08-29 08:43:00,88.11,88.115,88.088,88.101,186199999.0
2005-08-29 08:44:00,88.105,88.105,88.056,88.056,123800003.0
2005-08-29 08:45:00,88.07,88.088,88.054,88.076,181500000.0
2005-08-29 08:46:00,88.038,88.058,88.026,88.043,123300000.0
2005-08-29 08:47:00,88.027,88.051,88.025,88.042,221000000.0
2005-08-29 08:48:00,88.04,88.041,88.017,88.017,280299996.0
2005-08-29 08:49:00,88.007,88.037,88.007,88.037,164899998.0
2005-08-29 08:50:00,88.024,88.038,88.002,88.018,115400002.0
2005-08-29 08:51:00,88.036,88.055,87.998,87.998,189700001.0
2005-08-29 08:52:00,88.045,88.045,88.02,88.02,77500000.0
2005-08-29 08:53:00,88.032,88.056,88.016,88.045,322499996.0
2005-08-29 08:54:00,88.041,88.047,88.028,88.028,201099998.0
2005-08-29 08:55:00,88.033,88.058,88.025,88.037,231700001.0
2005-08-29 08:56:00,88.037,88.064,88.036,88.056,236999995.0
2005-08-29 08:57:00,88.061,88.062,88.032,88.037,203700002.0
2005-08-29 08:58:00,88.029,88.044,88.016,88.04,264899995.0
2005-08-29 08:59:00,88.03,88.046,88.015,88.026,291599997.0
2005-08-29 09:00:00,88.029,88.041,88.006,88.032,308500001.0
2005-08-29 09:01:00,88.009,88.027,88.005,88.018,248699998.0
2005-08-29 09:02:00,88.014,88.038,88.009,88.038,200400001.0
2005-08-29 09:03:00,88.036,88.042,88.015,88.022,164000001.0
2005-08-29 09:04:00,88.024,88.047,88.011,88.024,280900004.0
2005-08-29 09:05:00,88.039,88.045,88.006,88.015,277099997.0
2005-08-29 09:06:00,88.023,88.037,88.01,88.03,265400001.0
2005-08-29 09:07:00,88.033,88.042,88.009,88.009,207000000.0
2005-08-29 09:08:00,88.006,88.026,87.98,88.002,255999996.0
2005-08-29 09:09:00,88.008,88.013,87.991,87.997,185599997.0
2005-08-29 09:10:00,87.984,88.004,87.979,87.997,182899998.0
2005-08-29 09:11:00,87.985,87.985,87.947,87.95,194100000.0
2005-08-29 09:12:00,87.944,87.977,87.939,87.977,245700000.0
2005-08-29 09:13:00,87.968,87.968,87.951,87.953,35899999.0
2005-08-29 09:14:00,87.946,87.946,87.92,87.92,109999999.0
2005-08-29 09:15:00,87.942,87.942,87.911,87.911,266600000.0
2005-08-29 09:16:00,87.928,87.946,87.927,87.927,57300000.0
2005-08-29 09:17:00,87.939,87.961,87.927,87.94,215999998.0
2005-08-29 09:18:00,87.93,87.93,87.91,87.91,27900000.0
2005-08-29 09:19:00,87.94,87.958,87.934,87.958,68099999.0
2005-08-29 09:20:00,87.966,87.966,87.933,87.934,391500002.0
2005-08-29 09:21:00,87.947,87.953,87.93,87.933,224500004.0
2005-08-29 09:22:00,87.933,87.957,87.933,87.945,242299999.0
2005-08-29 09:23:00,87.933,87.937,87.912,87.912,226400002.0
2005-08-29 09:24:00,87.931,87.939,87.904,87.914,178899998.0
2005-08-29 09:25:00,87.915,87.925,87.883,87.897,301099995.0
2005-08-29 09:26:00,87.91,87.919,87.898,87.898,56400001.0
2005-08-29 09:27:00,87.905,87.917,87.878,87.91,344799997.0
2005-08-29 09:28:00,87.886,87.913,87.87,87.884,389600000.0
2005-08-29 09:29:00,87.881,87.898,87.88,87.884,232900002.0
2005-08-29 09:30:00,87.902,87.902,87.876,87.876,127599998.0
2005-08-29 09:31:00,87.887,87.887,87.857,87.867,163200001.0
2005-08-29 09:32:00,87.873,87.88,87.856,87.868,228500002.0
2005-08-29 09:33:00,87.877,87.877,87.851,87.873,237699993.0
2005-08-29 09:34:00,87.851,87.882,87.851,87.869,273500000.0
2005-08-29 09:35:00,87.862,87.871,87.844,87.844,200699997.0
2005-08-29 09:36:00,87.854,87.866,87.839,87.861,175200000.0
2005-08-29 09:37:00,87.854,87.878,87.842,87.866,250399996.0
2005-08-29 09:38:00,87.863,87.875,87.839,87.866,185599998.0
2005-08-29 09:39:00,87.861,87.885,87.857,87.874,186599998.0
2005-08-29 09:40:00,87.872,87.872,87.837,87.839,198099998.0
2005-08-29 09:41:00,87.857,87.857,87.828,87.833,287000000.0
2005-08-29 09:42:00,87.838,87.866,87.819,87.855,306400000.0
2005-08-29 09:43:00,87.853,87.878,87.853,87.878,113200001.0
2005-08-29 09:44:00,87.873,87.889,87.867,87.878,265999999.0
2005-08-29 09:45:00,87.882,87.884,87.862,87.864,245999996.0
2005-08-29 09:46:00,87.88,87.88,87.846,87.86,172200002.0
2005-08-29 09:47:00,87.854,87.871,87.841,87.844,272299997.0
2005-08-29 09:48:00,87.873,87.873,87.844,87.859,171400000.0
2005-08-29 09:49:00,87.871,87.879,87.856,87.856,209800001.0
2005-08-29 09:50:00,87.878,87.894,87.864,87.87,357799996.0
2005-08-29 09:51:00,87.868,87.889,87.859,87.871,275600001.0
2005-08-29 09:52:00,87.868,87.872,87.85,87.872,21400000.0
2005-08-29 09:53:00,87.848,87.848,87.825,87.825,254499996.0
2005-08-29 09:54:00,87.847,87.863,87.844,87.86,93100001.0
2005-08-29 09:55:00,87.858,87.881,87.845,87.861,165700004.0
2005-08-29 09:56:00,87.872,87.883,87.858,87.87,263199996.0
2005-08-29 09:57:00,87.876,87.884,87.861,87.882,310799999.0
2005-08-29 09:58:00,87.879,87.9,87.858,87.887,196800000.0
2005-08-29 09:59:00,87.88,87.9,87.875,87.89,273100004.0
2005-08-29 10:00:00,87.873,87.894,87.873,87.893,268700002.0
2005-08-29 10:01:00,87.895,87.917,87.876,87.897,254899996.0
2005-08-29 10:02:00,87.907,87.911,87.885,87.887,146899998.0
2005-08-29 10:03:00,87.902,87.905,87.882,87.885,222499997.0
2005-08-29 10:04:00,87.894,87.902,87.868,87.868,214499999.0
2005-08-29 10:05:00,87.868,87.885,87.86,87.871,271300002.0
2005-08-29 10:06:00,87.881,87.887,87.863,87.865,293399997.0
2005-08-29 10:07:00,87.871,87.904,87.871,87.904,57400000.0
2005-08-29 10:08:00,87.91,87.914,87.886,87.886,219499998.0
2005-08-29 10:09:00,87.884,87.906,87.883,87.906,128099999.0
2005-08-29 10:10:00,87.879,87.902,87.879,87.88,255000000.0
2005-08-29 10:11:00,87.887,87.896,87.874,87.881,288500002.0
2005-08-29 10:12:00,87.876,87.907,87.876,87.899,240299995.0
2005-08-29 10:13:00,87.896,87.915,87.89,87.901,132699997.0
2005-08-29 10:14:00,87.904,87.904,87.88,87.88,16000000.0
2005-08-29 10:15:00,87.89,87.903,87.87,87.893,247599999.0
2005-08-29 10:16:00,87.893,87.905,87.871,87.888,288499997.0
2005-08-29 10:17:00,87.889,87.903,87.867,87.867,153499998.0
2005-08-29 10:18:00,87.887,87.895,87.866,87.866,223800002.0
2005-08-29 10:19:00,87.87,87.875,87.851,87.858,170399999.0
2005-08-29 10:20:00,87.874,87.89,87.856,87.877,214900001.0
2005-08-29 10:21:00,87.865,87.876,87.855,87.862,251999995.0
2005-08-29 10:22:00,87.849,87.86,87.834,87.845,310999993.0
2005-08-29 10:23:00,87.85,87.86,87.832,87.84,209000000.0
2005-08-29 10:24:00,87.845,87.868,87.838,87.868,172400000.0
2005-08-29 10:25:00,87.835,87.855,87.827,87.846,178299998.0
2005-08-29 10:26:00,87.855,87.863,87.841,87.841,256299999.0
2005-08-29 10:27:00,87.866,87.875,87.842,87.842,202200001.0
2005-08-29 10:28:00,87.825,87.861,87.825,87.861,155700001.0
2005-08-29 10:29:00,87.846,87.861,87.833,87.848,160200001.0
2005-08-29 10:30:00,87.837,87.862,87.833,87.851,165300000.0
2005-08-29 10:31:00,87.843,87.86,87.811,87.855,233100002.0
2005-08-29 10:32:00,87.841,87.859,87.835,87.858,155399999.0
2005-08-29 10:33:00,87.851,87.864,87.843,87.863,214099997.0
2005-08-29 10:34:00,87.857,87.883,87.857,87.877,188500000.0
2005-08-29 10:35:00,87.863,87.881,87.856,87.87,166199999.0
2005-08-29 10:36:00,87.864,87.872,87.847,87.847,335799999.0
2005-08-29 10:37:00,87.85,87.865,87.83,87.847,417900004.0
2005-08-29 10:38:00,87.839,87.858,87.828,87.848,221400001.0
2005-08-29 10:39:00,87.844,87.857,87.829,87.841,137700000.0
2005-08-29 10:40:00,87.815,87.84,87.815,87.835,313799995.0
2005-08-29 10:41:00,87.833,87.844,87.824,87.838,265900002.0
2005-08-29 10:42:00,87.835,87.849,87.814,87.827,240399997.0
2005-08-29 10:43:00,87.823,87.848,87.815,87.844,217100000.0
2005-08-29 10:44:00,87.847,87.847,87.811,87.811,289200003.0
2005-08-29 10:45:00,87.829,87.84,87.821,87.84,400799997.0
2005-08-29 10:46:00,87.837,87.845,87.824,87.834,207900000.0
2005-08-29 10:47:00,87.83,87.848,87.824,87.847,282099996.0
2005-08-29 10:48:00,87.842,87.848,87.818,87.833,206500001.0
2005-08-29 10:49:00,87.84,87.849,87.823,87.838,243900001.0
2005-08-29 10:50:00,87.843,87.845,87.82,87.826,324299999.0
2005-08-29 10:51:00,87.819,87.844,87.814,87.839,298699997.0
2005-08-29 10:52:00,87.83,87.84,87.811,87.818,167299999.0
2005-08-29 10:53:00,87.835,87.835,87.803,87.815,221700001.0
2005-08-29 10:54:00,87.835,87.84,87.784,87.819,249499999.0
2005-08-29 10:55:00,87.833,87.835,87.806,87.818,191300002.0
2005-08-29 10:56:00,87.807,87.828,87.798,87.823,264200004.0
2005-08-29 10:57:00,87.827,87.834,87.814,87.82,236399997.0
2005-08-29 10:58:00,87.835,87.838,87.811,87.823,284499998.0
2005-08-29 10:59:00,87.814,87.839,87.814,87.839,206900002.0
2005-08-29 11:00:00,87.824,87.841,87.809,87.829,189400002.0
2005-08-29 11:01:00,87.845,87.845,87.813,87.82,166199996.0
2005-08-29 11:02:00,87.828,87.84,87.809,87.816,364699997.0
2005-08-29 11:03:00,87.815,87.833,87.801,87.833,177400001.0
2005-08-29 11:04:00,87.852,87.852,87.828,87.828,199200000.0
2005-08-29 11:05:00,87.823,87.852,87.82,87.836,420499998.0
2005-08-29 11:06:00,87.834,87.849,87.815,87.843,174300001.0
2005-08-29 11:07:00,87.85,87.861,87.837,87.843,83500000.0
2005-08-29 11:08:00,87.859,87.87,87.838,87.863,271899999.0
2005-08-29 11:09:00,87.855,87.881,87.855,87.88,118400001.0
2005-08-29 11:10:00,87.88,87.888,87.865,87.868,187300000.0
2005-08-29 11:11:00,87.877,87.894,87.856,87.876,403600004.0
2005-08-29 11:12:00,87.9,87.912,87.889,87.895,246799995.0
2005-08-29 11:13:00,87.888,87.908,87.879,87.898,233199998.0
2005-08-29 11:14:00,87.883,87.899,87.875,87.887,363599998.0
2005-08-29 11:15:00,87.88,87.886,87.861,87.863,363700000.0
2005-08-29 11:16:00,87.874,87.889,87.865,87.885,187199997.0
2005-08-29 11:17:00,87.884,87.886,87.864,87.872,182800001.0
2005-08-29 11:18:00,87.879,87.897,87.867,87.875,254499999.0
2005-08-29 11:19:00,87.889,87.891,87.871,87.872,133599998.0
2005-08-29 11:20:00,87.886,87.899,87.865,87.887,403499996.0
2005-08-29 11:21:00,87.895,87.895,87.866,87.886,196899999.0
2005-08-29 11:22:00,87.873,87.896,87.873,87.89,235099998.0
2005-08-29 11:23:00,87.871,87.89,87.865,87.883,170299999.0
2005-08-29 11:24:00,87.867,87.884,87.863,87.865,200899998.0
2005-08-29 11:25:00,87.884,87.896,87.874,87.875,216099999.0
2005-08-29 11:26:00,87.886,87.886,87.851,87.859,248600001.0
2005-08-29 11:27:00,87.877,87.889,87.859,87.868,265599993.0
2005-08-29 11:28:00,87.872,87.89,87.86,87.877,218599999.0
2005-08-29 11:29:00,87.868,87.89,87.858,87.888,299000003.0
2005-08-29 11:30:00,87.884,87.884,87.857,87.867,254899996.0
2005-08-29 11:31:00,87.862,87.877,87.845,87.863,158000001.0
2005-08-29 11:32:00,87.866,87.868,87.837,87.845,252599998.0
2005-08-29 11:33:00,87.853,87.872,87.834,87.834,202799998.0
2005-08-29 11:34:00,87.843,87.884,87.843,87.883,303399998.0
2005-08-29 11:35:00,87.862,87.898,87.862,87.898,157500001.0
2005-08-29 11:36:00,87.892,87.892,87.867,87.867,244899999.0
2005-08-29 11:37:00,87.904,87.913,87.89,87.896,236499996.0
2005-08-29 11:38:00,87.91,87.916,87.889,87.892,262900000.0
2005-08-29 11:39:00,87.89,87.911,87.89,87.903,182399995.0
2005-08-29 11:40:00,87.903,87.911,87.889,87.899,294900002.0
2005-08-29 11:41:00,87.912,87.918,87.898,87.899,457900001.0
2005-08-29 11:42:00,87.922,87.93,87.909,87.91,271799998.0
2005-08-29 11:43:00,87.919,87.94,87.911,87.925,228999998.0
2005-08-29 11:44:00,87.923,87.929,87.908,87.917,353299998.0
2005-08-29 11:45:00,87.912,87.942,87.912,87.93,409999998.0
2005-08-29 11:46:00,87.913,87.93,87.91,87.93,177799996.0
2005-08-29 11:47:00,87.925,87.936,87.912,87.924,275600001.0
2005-08-29 11:48:00,87.931,87.935,87.897,87.897,246400000.0
2005-08-29 11:49:00,87.881,87.91,87.881,87.902,291999997.0
2005-08-29 11:50:00,87.904,87.909,87.88,87.895,168999998.0
2005-08-29 11:51:00,87.903,87.905,87.881,87.884,187499999.0
2005-08-29 11:52:00,87.902,87.906,87.877,87.888,304600000.0
2005-08-29 11:53:00,87.891,87.912,87.883,87.902,325299997.0
2005-08-29 11:54:00,87.891,87.917,87.891,87.917,104700000.0
2005-08-29 11:55:00,87.909,87.934,87.909,87.93,158799999.0
2005-08-29 11:56:00,87.925,87.945,87.911,87.945,157000000.0
2005-08-29 11:57:00,87.932,87.961,87.932,87.955,219799996.0
2005-08-29 11:58:00,87.958,87.961,87.935,87.935,170899999.0
2005-08-29 11:59:00,87.932,87.932,87.902,87.905,315499999.0
2005-08-29 12:00:00,87.905,87.934,87.902,87.934,359300005.0
2005-08-29 12:01:00,87.915,87.938,87.915,87.926,240599999.0
2005-08-29 12:02:00,87.93,87.938,87.889,87.923,141799999.0
2005-08-29 12:03:00,87.915,87.938,87.909,87.938,313499996.0
2005-08-29 12:04:00,87.917,87.938,87.912,87.938,170000000.0
2005-08-29 12:05:00,87.919,87.937,87.915,87.915,339099996.0
2005-08-29 12:06:00,87.935,87.936,87.914,87.922,307599998.0
2005-08-29 12:07:00,87.9,87.922,87.896,87.922,270399998.0
2005-08-29 12:08:00,87.911,87.936,87.911,87.926,222599997.0
2005-08-29 12:09:00,87.926,87.939,87.911,87.911,223900001.0
2005-08-29 12:10:00,87.929,87.947,87.916,87.926,253899997.0
2005-08-29 12:11:00,87.942,87.949,87.923,87.941,252600002.0
2005-08-29 12:12:00,87.914,87.95,87.914,87.938,508900003.0
2005-08-29 12:13:00,87.962,87.962,87.936,87.936,202499999.0
2005-08-29 12:14:00,87.966,87.966,87.938,87.943,303300002.0
2005-08-29 12:15:00,87.952,87.958,87.927,87.94,201099999.0
2005-08-29 12:16:00,87.934,87.966,87.934,87.95,134800000.0
2005-08-29 12:17:00,87.95,87.964,87.929,87.929,230699995.0
2005-08-29 12:18:00,87.935,87.956,87.927,87.948,182500000.0
2005-08-29 12:19:00,87.954,87.956,87.937,87.937,291599996.0
2005-08-29 12:20:00,87.941,87.961,87.94,87.953,289799995.0
2005-08-29 12:21:00,87.943,87.953,87.919,87.931,408800003.0
2005-08-29 12:22:00,87.923,87.943,87.918,87.924,144000000.0
2005-08-29 12:23:00,87.939,87.954,87.93,87.93,250100004.0
2005-08-29 12:24:00,87.938,87.971,87.936,87.96,241800000.0
2005-08-29 12:25:00,87.949,87.957,87.925,87.925,172100002.0
2005-08-29 12:26:00,87.95,87.955,87.933,87.948,124999997.0
2005-08-29 12:27:00,87.939,87.951,87.926,87.933,184499999.0
2005-08-29 12:28:00,87.926,87.943,87.922,87.925,202999998.0
2005-08-29 12:29:00,87.945,87.945,87.917,87.928,420800005.0
2005-08-29 12:30:00,87.924,87.928,87.904,87.904,245899996.0
2005-08-29 12:31:00,87.922,87.944,87.913,87.924,264100001.0
2005-08-29 12:32:00,87.924,87.942,87.917,87.933,244499999.0
2005-08-29 12:33:00,87.921,87.954,87.921,87.933,98399999.0
2005-08-29 12:34:00,87.932,87.952,87.923,87.944,186900005.0
2005-08-29 12:35:00,87.916,87.947,87.916,87.936,231900002.0
2005-08-29 12:36:00,87.913,87.931,87.904,87.906,215899998.0
2005-08-29 12:37:00,87.909,87.916,87.897,87.903,35500000.0
2005-08-29 12:38:00,87.908,87.92,87.902,87.92,270600004.0
2005-08-29 12:39:00,87.922,87.934,87.908,87.916,184599999.0
2005-08-29 12:40:00,87.898,87.92,87.877,87.897,242899997.0
2005-08-29 12:41:00,87.88,87.899,87.869,87.873,223300006.0
2005-08-29 12:42:00,87.86,87.893,87.855,87.875,263500000.0
2005-08-29 12:43:00,87.873,87.943,87.86,87.913,185100000.0
2005-08-29 12:44:00,87.937,87.937,87.908,87.908,158799999.0
2005-08-29 12:45:00,87.91,87.941,87.908,87.935,279099998.0
2005-08-29 12:46:00,87.922,87.958,87.922,87.945,309999997.0
2005-08-29 12:47:00,87.94,87.945,87.921,87.921,323700001.0
2005-08-29 12:48:00,87.944,87.946,87.919,87.925,314199997.0
2005-08-29 12:49:00,87.946,87.946,87.927,87.927,52500000.0
2005-08-29 12:50:00,87.907,87.931,87.896,87.913,278200001.0
2005-08-29 12:51:00,87.927,87.934,87.897,87.91,225399998.0
2005-08-29 12:52:00,87.908,87.936,87.904,87.936,183199997.0
2005-08-29 12:53:00,87.942,87.948,87.89,87.89,173799999.0
2005-08-29 12:54:00,87.935,87.953,87.925,87.938,214499999.0
2005-08-29 12:55:00,87.923,87.948,87.901,87.92,192899999.0
2005-08-29 12:56:00,87.913,87.953,87.913,87.952,156300003.0
2005-08-29 12:57:00,87.948,87.948,87.932,87.933,89300001.0
2005-08-29 12:58:00,87.935,87.938,87.917,87.917,273100001.0
2005-08-29 12:59:00,87.912,87.932,87.891,87.915,138599999.0
2005-08-29 13:00:00,87.914,87.936,87.894,87.913,440699997.0
2005-08-29 13:01:00,87.93,87.93,87.905,87.92,207900004.0
2005-08-29 13:02:00,87.923,87.937,87.9,87.913,293800000.0
2005-08-29 13:03:00,87.916,87.933,87.91,87.933,236000000.0
2005-08-29 13:04:00,87.945,87.95,87.927,87.929,197599999.0
2005-08-29 13:05:00,87.919,87.937,87.907,87.922,90199999.0
2005-08-29 13:06:00,87.917,87.918,87.894,87.9,264400002.0
2005-08-29 13:07:00,87.889,87.923,87.889,87.911,157899999.0
2005-08-29 13:08:00,87.904,87.92,87.899,87.919,169599997.0
2005-08-29 13:09:00,87.897,87.924,87.897,87.91,260999999.0
2005-08-29 13:10:00,87.91,87.921,87.897,87.901,220199999.0
2005-08-29 13:11:00,87.919,87.932,87.901,87.925,233199998.0
2005-08-29 13:12:00,87.89,87.905,87.885,87.901,348899995.0
2005-08-29 13:13:00,87.893,87.9,87.873,87.873,245999996.0
2005-08-29 13:14:00,87.884,87.89,87.866,87.869,204600000.0
2005-08-29 13:15:00,87.879,87.879,87.837,87.837,300800000.0
2005-08-29 13:16:00,87.838,87.862,87.838,87.862,44800000.0
2005-08-29 13:17:00,87.848,87.876,87.822,87.865,265800000.0
2005-08-29 13:18:00,87.862,87.877,87.849,87.875,107699997.0
2005-08-29 13:19:00,87.873,87.88,87.856,87.858,285800005.0
2005-08-29 13:20:00,87.858,87.89,87.857,87.87,269299996.0
2005-08-29 13:21:00,87.887,87.89,87.863,87.863,248600001.0
2005-08-29 13:22:00,87.849,87.878,87.847,87.857,258899995.0
2005-08-29 13:23:00,87.847,87.874,87.847,87.87,150800002.0
2005-08-29 13:24:00,87.874,87.874,87.851,87.851,133900000.0
2005-08-29 13:25:00,87.85,87.865,87.84,87.865,200699998.0
2005-08-29 13:26:00,87.856,87.868,87.839,87.868,253200002.0
2005-08-29 13:27:00,87.86,87.86,87.829,87.829,165600001.0
2005-08-29 13:28:00,87.852,87.863,87.836,87.843,192299999.0
2005-08-29 13:29:00,87.863,87.863,87.831,87.844,276699999.0
2005-08-29 13:30:00,87.839,87.855,87.817,87.843,190599995.0
2005-08-29 13:31:00,87.848,87.867,87.835,87.854,286399998.0
2005-08-29 13:32:00,87.833,87.853,87.83,87.852,171900001.0
2005-08-29 13:33:00,87.84,87.842,87.822,87.822,221200002.0
2005-08-29 13:34:00,87.818,87.849,87.818,87.844,171799998.0
2005-08-29 13:35:00,87.849,87.86,87.832,87.847,271699999.0
2005-08-29 13:36:00,87.847,87.869,87.83,87.842,317299999.0
2005-08-29 13:37:00,87.849,87.855,87.828,87.831,225399998.0
2005-08-29 13:38:00,87.851,87.854,87.814,87.814,252100000.0
2005-08-29 13:39:00,87.822,87.837,87.802,87.822,212699999.0
2005-08-29 13:40:00,87.824,87.839,87.812,87.828,289900004.0
2005-08-29 13:41:00,87.833,87.87,87.823,87.85,200999996.0
2005-08-29 13:42:00,87.862,87.862,87.828,87.837,282999999.0
2005-08-29 13:43:00,87.841,87.854,87.825,87.85,148900001.0
2005-08-29 13:44:00,87.833,87.848,87.824,87.824,191899999.0
2005-08-29 13:45:00,87.832,87.855,87.825,87.847,296699999.0
2005-08-29 13:46:00,87.85,87.854,87.828,87.828,195700002.0
2005-08-29 13:47:00,87.81,87.831,87.789,87.821,270599998.0
2005-08-29 13:48:00,87.828,87.845,87.817,87.818,100999999.0
2005-08-29 13:49:00,87.827,87.844,87.819,87.838,106000000.0
2005-08-29 13:50:00,87.835,87.84,87.813,87.827,232300003.0
2005-08-29 13:51:00,87.831,87.84,87.809,87.825,194700000.0
2005-08-29 13:52:00,87.812,87.841,87.812,87.841,218299997.0
2005-08-29 13:53:00,87.842,87.855,87.825,87.838,426700002.0
2005-08-29 13:54:00,87.827,87.847,87.818,87.847,225599996.0
2005-08-29 13:55:00,87.832,87.845,87.822,87.832,78000000.0
2005-08-29 13:56:00,87.811,87.811,87.778,87.782,294799997.0
2005-08-29 13:57:00,87.778,87.778,87.728,87.747,213299996.0
2005-08-29 13:58:00,87.757,87.783,87.749,87.754,162500001.0
2005-08-29 13:59:00,87.777,87.803,87.769,87.799,259000000.0
2005-08-29 14:00:00,87.813,87.818,87.785,87.805,222299996.0
2005-08-29 14:01:00,87.799,87.816,87.789,87.803,174300000.0
2005-08-29 14:02:00,87.786,87.815,87.782,87.795,182000000.0
2005-08-29 14:03:00,87.807,87.82,87.796,87.804,197200003.0
2005-08-29 14:04:00,87.832,87.843,87.793,87.793,338900003.0
2005-08-29 14:05:00,87.815,87.82,87.792,87.792,132700001.0
2005-08-29 14:06:00,87.79,87.813,87.79,87.81,312599996.0
2005-08-29 14:07:00,87.786,87.803,87.78,87.8,136999998.0
2005-08-29 14:08:00,87.807,87.81,87.786,87.786,233599998.0
2005-08-29 14:09:00,87.783,87.802,87.783,87.798,170299998.0
2005-08-29 14:10:00,87.797,87.804,87.768,87.789,143200000.0
2005-08-29 14:11:00,87.782,87.801,87.781,87.797,164100002.0
2005-08-29 14:12:00,87.797,87.814,87.787,87.804,152800000.0
2005-08-29 14:13:00,87.795,87.816,87.795,87.807,202299997.0
2005-08-29 14:14:00,87.786,87.805,87.771,87.782,215299996.0
2005-08-29 14:15:00,87.779,87.822,87.779,87.804,218899996.0
2005-08-29 14:16:00,87.818,87.832,87.803,87.806,147499997.0
2005-08-29 14:17:00,87.811,87.837,87.804,87.814,183899999.0
2005-08-29 14:18:00,87.814,87.84,87.809,87.827,269499994.0
2005-08-29 14:19:00,87.829,87.832,87.81,87.813,227900004.0
2005-08-29 14:20:00,87.828,87.852,87.825,87.837,195000000.0
2005-08-29 14:21:00,87.845,87.851,87.82,87.836,190799999.0
2005-08-29 14:22:00,87.816,87.838,87.808,87.82,175899996.0
2005-08-29 14:23:00,87.818,87.842,87.803,87.804,190999997.0
2005-08-29 14:24:00,87.83,87.832,87.801,87.815,170599999.0
2005-08-29 14:25:00,87.827,87.853,87.823,87.833,183400003.0
2005-08-29 14:26:00,87.844,87.868,87.818,87.848,199000001.0
2005-08-29 14:27:00,87.864,87.881,87.85,87.871,163200001.0
2005-08-29 14:28:00,87.856,87.873,87.833,87.847,104199995.0
2005-08-29 14:29:00,87.863,87.868,87.846,87.856,283200001.0
2005-08-29 14:30:00,87.842,87.86,87.818,87.838,170299998.0
2005-08-29 14:31:00,87.812,87.855,87.794,87.832,243099995.0
2005-08-29 14:32:00,87.813,87.838,87.792,87.81,285399999.0
2005-08-29 14:33:00,87.8,87.824,87.8,87.819,143300001.0
2005-08-29 14:34:00,87.815,87.815,87.754,87.757,240200000.0
2005-08-29 14:35:00,87.77,87.8,87.763,87.781,225100000.0
2005-08-29 14:36:00,87.799,87.808,87.775,87.788,209000003.0
2005-08-29 14:37:00,87.81,87.81,87.78,87.787,224100000.0
2005-08-29 14:38:00,87.783,87.802,87.77,87.77,245500004.0
2005-08-29 14:39:00,87.804,87.811,87.788,87.79,240500001.0
2005-08-29 14:40:00,87.808,87.829,87.806,87.829,166500003.0
2005-08-29 14:41:00,87.799,87.82,87.781,87.799,121300002.0
2005-08-29 14:42:00,87.806,87.823,87.804,87.808,287900001.0
2005-08-29 14:43:00,87.824,87.826,87.801,87.807,241100004.0
2005-08-29 14:44:00,87.806,87.837,87.797,87.837,281400001.0
2005-08-29 14:45:00,87.826,87.836,87.807,87.823,189099997.0
2005-08-29 14:46:00,87.818,87.836,87.799,87.821,214999999.0
2005-08-29 14:47:00,87.84,87.84,87.803,87.817,208700000.0
2005-08-29 14:48:00,87.838,87.845,87.817,87.817,172299997.0
2005-08-29 14:49:00,87.815,87.834,87.807,87.828,209600001.0
2005-08-29 14:50:00,87.834,87.834,87.803,87.803,369299998.0
2005-08-29 14:51:00,87.825,87.827,87.803,87.808,226600000.0
2005-08-29 14:52:00,87.835,87.842,87.816,87.823,117600000.0
2005-08-29 14:53:00,87.804,87.833,87.804,87.825,307199998.0
2005-08-29 14:54:00,87.815,87.834,87.801,87.833,144600000.0
2005-08-29 14:55:00,87.842,87.848,87.816,87.82,398699993.0
2005-08-29 14:56:00,87.827,87.86,87.818,87.86,201299999.0
2005-08-29 14:57:00,87.863,87.868,87.832,87.834,278800001.0
2005-08-29 14:58:00,87.844,87.868,87.843,87.851,193100002.0
2005-08-29 14:59:00,87.79,87.844,87.79,87.84,152900001.0
2005-08-29 15:00:00,87.825,87.845,87.825,87.843,389800004.0
2005-08-29 15:01:00,87.836,87.854,87.825,87.854,132999999.0
2005-08-29 15:02:00,87.839,87.859,87.837,87.842,194400000.0
2005-08-29 15:03:00,87.851,87.851,87.812,87.812,131899999.0
2005-08-29 15:04:00,87.831,87.837,87.814,87.823,255800000.0
2005-08-29 15:05:00,87.825,87.825,87.798,87.804,221300003.0
2005-08-29 15:06:00,87.814,87.833,87.804,87.82,187699999.0
2005-08-29 15:07:00,87.811,87.811,87.784,87.788,249799999.0
2005-08-29 15:08:00,87.813,87.813,87.785,87.787,301299998.0
2005-08-29 15:09:00,87.81,87.822,87.81,87.822,34499999.0
2005-08-29 15:10:00,87.809,87.825,87.801,87.801,210299998.0
2005-08-29 15:11:00,87.792,87.824,87.791,87.803,232500001.0
2005-08-29 15:12:00,87.803,87.817,87.79,87.817,265400001.0
2005-08-29 15:13:00,87.797,87.817,87.79,87.817,237200002.0
2005-08-29 15:14:00,87.806,87.829,87.805,87.805,238500001.0
2005-08-29 15:15:00,87.796,87.837,87.789,87.829,186199998.0
2005-08-29 15:16:00,87.823,87.838,87.808,87.816,362200000.0
2005-08-29 15:17:00,87.838,87.853,87.824,87.841,398399997.0
2005-08-29 15:18:00,87.832,87.858,87.832,87.855,307400001.0
2005-08-29 15:19:00,87.862,87.865,87.831,87.845,317499996.0
2005-08-29 15:20:00,87.871,87.883,87.847,87.868,224699998.0
2005-08-29 15:21:00,87.871,87.895,87.86,87.895,88700001.0
2005-08-29 15:22:00,87.871,87.904,87.832,87.904,167999999.0
2005-08-29 15:23:00,87.903,87.903,87.864,87.868,285299993.0
2005-08-29 15:24:00,87.888,87.893,87.87,87.873,208599999.0
2005-08-29 15:25:00,87.882,87.908,87.882,87.908,185399997.0
2005-08-29 15:26:00,87.911,87.928,87.901,87.909,183200000.0
2005-08-29 15:27:00,87.917,87.947,87.917,87.94,388099999.0
2005-08-29 15:28:00,87.935,87.935,87.909,87.915,180799999.0
2005-08-29 15:29:00,87.935,87.954,87.919,87.932,109099999.0
2005-08-29 15:30:00,87.93,87.946,87.906,87.918,269700000.0
2005-08-29 15:31:00,87.925,87.932,87.903,87.903,256799997.0
2005-08-29 15:32:00,87.92,87.92,87.896,87.896,160199998.0
2005-08-29 15:33:00,87.914,87.915,87.894,87.894,118800001.0
2005-08-29 15:34:00,87.898,87.915,87.876,87.905,312699996.0
2005-08-29 15:35:00,87.896,87.896,87.863,87.867,203299999.0
2005-08-29 15:36:00,87.899,87.904,87.882,87.882,343100001.0
2005-08-29 15:37:00,87.892,87.903,87.875,87.875,147499998.0
2005-08-29 15:38:00,87.858,87.881,87.853,87.873,141699998.0
2005-08-29 15:39:00,87.867,87.88,87.854,87.872,237299997.0
2005-08-29 15:40:00,87.867,87.888,87.867,87.869,152499999.0
2005-08-29 15:41:00,87.872,87.882,87.849,87.863,123599998.0
2005-08-29 15:42:00,87.866,87.884,87.848,87.858,112599998.0
2005-08-29 15:43:00,87.842,87.861,87.835,87.859,238900001.0
2005-08-29 15:44:00,87.853,87.853,87.818,87.831,187899999.0
2005-08-29 15:45:00,87.856,87.882,87.853,87.877,166399999.0
2005-08-29 15:46:00,87.876,87.89,87.867,87.879,290100000.0
2005-08-29 15:47:00,87.855,87.9,87.855,87.88,192099998.0
2005-08-29 15:48:00,87.847,87.866,87.839,87.854,216999999.0
2005-08-29 15:49:00,87.855,87.86,87.839,87.84,226600000.0
2005-08-29 15:50:00,87.844,87.878,87.844,87.878,92900000.0
2005-08-29 15:51:00,87.886,87.906,87.867,87.906,454200006.0
2005-08-29 15:52:00,87.912,87.922,87.886,87.905,398599996.0
2005-08-29 15:53:00,87.896,87.902,87.871,87.882,140099999.0
2005-08-29 15:54:00,87.886,87.893,87.853,87.853,138000000.0
2005-08-29 15:55:00,87.898,87.898,87.876,87.881,118299997.0
2005-08-29 15:56:00,87.876,87.898,87.861,87.869,217200002.0
2005-08-29 15:57:00,87.887,87.893,87.87,87.88,271100000.0
2005-08-29 15:58:00,87.879,87.897,87.879,87.897,41199999.0
2005-08-29 15:59:00,87.904,87.955,87.904,87.955,136800001.0
2005-08-29 16:00:00,87.947,87.947,87.924,87.932,334900003.0
2005-08-29 16:01:00,87.919,87.94,87.911,87.933,240799998.0
2005-08-29 16:02:00,87.916,87.933,87.91,87.927,163899997.0
2005-08-29 16:03:00,87.91,87.932,87.895,87.909,212499999.0
2005-08-29 16:04:00,87.907,87.91,87.872,87.887,340800001.0
2005-08-29 16:05:00,87.89,87.899,87.877,87.883,165999998.0
2005-08-29 16:06:00,87.895,87.895,87.866,87.869,170599996.0
2005-08-29 16:07:00,87.872,87.872,87.846,87.865,215000001.0
2005-08-29 16:08:00,87.853,87.864,87.846,87.864,162599997.0
2005-08-29 16:09:00,87.839,87.861,87.839,87.86,90699999.0
2005-08-29 16:10:00,87.858,87.872,87.845,87.871,216399997.0
2005-08-29 16:11:00,87.866,87.868,87.845,87.865,282299999.0
2005-08-29 16:12:00,87.848,87.863,87.833,87.848,167500000.0
2005-08-29 16:13:00,87.779,87.845,87.779,87.828,159799999.0
2005-08-29 16:14:00,87.821,87.835,87.811,87.823,203499998.0
2005-08-29 16:15:00,87.825,87.838,87.814,87.814,209800000.0
2005-08-29 16:16:00,87.815,87.815,87.772,87.772,172099999.0
2005-08-29 16:17:00,87.797,87.798,87.75,87.75,196399997.0
2005-08-29 16:18:00,87.792,87.804,87.779,87.794,260800000.0
2005-08-29 16:19:00,87.791,87.795,87.769,87.776,162099996.0
2005-08-29 16:20:00,87.797,87.806,87.777,87.785,170400000.0
2005-08-29 16:21:00,87.79,87.805,87.773,87.773,189199996.0
2005-08-29 16:22:00,87.758,87.785,87.754,87.774,185499997.0
2005-08-29 16:23:00,87.74,87.766,87.733,87.763,224599998.0
2005-08-29 16:24:00,87.774,87.78,87.755,87.76,321299999.0
2005-08-29 16:25:00,87.767,87.778,87.742,87.778,244499999.0
2005-08-29 16:26:00,87.772,87.78,87.75,87.78,202499999.0
2005-08-29 16:27:00,87.767,87.788,87.761,87.778,329899999.0
2005-08-29 16:28:00,87.767,87.767,87.737,87.739,122200000.0
2005-08-29 16:29:00,87.726,87.755,87.722,87.741,231500000.0
2005-08-29 16:30:00,87.732,87.753,87.73,87.753,182100001.0
2005-08-29 16:31:00,87.748,87.766,87.731,87.759,267100000.0
2005-08-29 16:32:00,87.746,87.759,87.731,87.736,361999993.0
2005-08-29 16:33:00,87.734,87.751,87.73,87.743,169199997.0
2005-08-29 16:34:00,87.738,87.744,87.715,87.715,151400000.0
2005-08-29 16:35:00,87.726,87.747,87.718,87.733,193000001.0
2005-08-29 16:36:00,87.743,87.76,87.716,87.741,203799999.0
2005-08-29 16:37:00,87.746,87.766,87.737,87.757,226799996.0
2005-08-29 16:38:00,87.753,87.761,87.738,87.74,212700000.0
2005-08-29 16:39:00,87.735,87.767,87.735,87.767,172700004.0
2005-08-29 16:40:00,87.759,87.772,87.746,87.758,245700001.0
2005-08-29 16:41:00,87.753,87.754,87.718,87.718,164300001.0
2005-08-29 16:42:00,87.73,87.756,87.709,87.741,245799998.0
2005-08-29 16:43:00,87.752,87.758,87.719,87.719,300600001.0
2005-08-29 16:44:00,87.708,87.731,87.699,87.731,137299997.0
2005-08-29 16:45:00,87.708,87.723,87.703,87.722,355199998.0
2005-08-29 16:46:00,87.73,87.73,87.703,87.709,171600000.0
2005-08-29 16:47:00,87.731,87.731,87.695,87.695,277200000.0
2005-08-29 16:48:00,87.702,87.744,87.692,87.734,372599998.0
2005-08-29 16:49:00,87.706,87.733,87.704,87.72,167899999.0
2005-08-29 16:50:00,87.698,87.698,87.654,87.662,232099996.0
2005-08-29 16:51:00,87.655,87.673,87.638,87.661,176300000.0
2005-08-29 16:52:00,87.658,87.682,87.637,87.659,320900000.0
2005-08-29 16:53:00,87.684,87.713,87.679,87.693,195299999.0
2005-08-29 16:54:00,87.676,87.679,87.653,87.659,182200002.0
2005-08-29 16:55:00,87.654,87.67,87.632,87.649,245699997.0
2005-08-29 16:56:00,87.659,87.681,87.658,87.673,131199999.0
2005-08-29 16:57:00,87.677,87.689,87.66,87.673,292499995.0
2005-08-29 16:58:00,87.675,87.687,87.653,87.673,166000000.0
2005-08-29 16:59:00,87.649,87.686,87.649,87.67,124899998.0
2005-08-29 17:00:00,87.634,87.662,87.623,87.638,138600000.0
2005-08-29 17:01:00,87.613,87.635,87.59,87.62,177999999.0
2005-08-29 17:02:00,87.621,87.629,87.602,87.616,168899999.0
2005-08-29 17:03:00,87.62,87.62,87.585,87.588,310899999.0
2005-08-29 17:04:00,87.612,87.612,87.575,87.575,165900000.0
2005-08-29 17:05:00,87.602,87.602,87.566,87.576,317800003.0
2005-08-29 17:06:00,87.572,87.587,87.546,87.558,304299996.0
2005-08-29 17:07:00,87.559,87.583,87.556,87.57,347399998.0
2005-08-29 17:08:00,87.537,87.557,87.511,87.535,337400005.0
2005-08-29 17:09:00,87.503,87.523,87.488,87.513,154300001.0
2005-08-29 17:10:00,87.491,87.517,87.491,87.504,128300000.0
2005-08-29 17:11:00,87.503,87.519,87.486,87.501,141899997.0
2005-08-29 17:12:00,87.517,87.517,87.475,87.492,178599998.0
2005-08-29 17:13:00,87.514,87.528,87.493,87.515,220299999.0
2005-08-29 17:14:00,87.525,87.559,87.505,87.547,319799997.0
2005-08-29 17:15:00,87.55,87.559,87.532,87.542,156899999.0
2005-08-29 17:16:00,87.563,87.578,87.543,87.564,141699999.0
2005-08-29 17:17:00,87.549,87.57,87.522,87.527,256800004.0
2005-08-29 17:18:00,87.513,87.536,87.512,87.536,265599999.0
2005-08-29 17:19:00,87.527,87.544,87.517,87.535,333999998.0
2005-08-29 17:20:00,87.54,87.546,87.526,87.535,171600000.0
2005-08-29 17:21:00,87.538,87.552,87.505,87.52,118800003.0
2005-08-29 17:22:00,87.531,87.537,87.513,87.513,238900002.0
2005-08-29 17:23:00,87.525,87.546,87.515,87.546,143700000.0
2005-08-29 17:24:00,87.543,87.56,87.527,87.553,256499999.0
2005-08-29 17:25:00,87.521,87.542,87.512,87.533,108200000.0
2005-08-29 17:26:00,87.521,87.536,87.503,87.516,144100001.0
2005-08-29 17:27:00,87.511,87.534,87.508,87.525,259199999.0
2005-08-29 17:28:00,87.512,87.525,87.503,87.517,181499999.0
2005-08-29 17:29:00,87.515,87.533,87.496,87.508,209899997.0
2005-08-29 17:30:00,87.504,87.504,87.466,87.466,192199998.0
2005-08-29 17:31:00,87.449,87.472,87.445,87.466,229499998.0
2005-08-29 17:32:00,87.442,87.493,87.435,87.493,299500003.0
2005-08-29 17:33:00,87.491,87.491,87.453,87.471,325299998.0
2005-08-29 17:34:00,87.471,87.493,87.469,87.482,215100000.0
2005-08-29 17:35:00,87.456,87.472,87.439,87.454,134600000.0
2005-08-29 17:36:00,87.474,87.495,87.468,87.471,258100002.0
2005-08-29 17:37:00,87.491,87.5,87.468,87.469,256200002.0
2005-08-29 17:38:00,87.48,87.506,87.48,87.506,169900000.0
2005-08-29 17:39:00,87.485,87.505,87.467,87.468,200899999.0
2005-08-29 17:40:00,87.482,87.489,87.465,87.477,238800000.0
2005-08-29 17:41:00,87.47,87.487,87.462,87.469,222999997.0
2005-08-29 17:42:00,87.484,87.484,87.46,87.462,217400001.0
2005-08-29 17:43:00,87.45,87.484,87.45,87.467,244799998.0
2005-08-29 17:44:00,87.448,87.466,87.433,87.443,184500001.0
2005-08-29 17:45:00,87.448,87.46,87.439,87.455,196199998.0
2005-08-29 17:46:00,87.426,87.445,87.41,87.428,167799998.0
2005-08-29 17:47:00,87.422,87.425,87.404,87.411,354000002.0
2005-08-29 17:48:00,87.428,87.438,87.411,87.421,110899999.0
2005-08-29 17:49:00,87.417,87.439,87.389,87.402,185600001.0
2005-08-29 17:50:00,87.383,87.401,87.373,87.391,188700002.0
2005-08-29 17:51:00,87.395,87.397,87.374,87.378,180099998.0
2005-08-29 17:52:00,87.396,87.408,87.382,87.395,143399999.0
2005-08-29 17:53:00,87.401,87.433,87.399,87.423,141300001.0
2005-08-29 17:54:00,87.433,87.433,87.404,87.414,241700001.0
2005-08-29 17:55:00,87.425,87.436,87.413,87.419,156600000.0
2005-08-29 17:56:00,87.423,87.435,87.409,87.416,247599999.0
2005-08-29 17:57:00,87.411,87.426,87.363,87.376,286499999.0
2005-08-29 17:58:00,87.355,87.39,87.355,87.39,82500000.0
2005-08-29 17:59:00,87.39,87.391,87.345,87.345,148500000.0
2005-08-29 18:00:00,87.313,87.333,87.299,87.307,54600000.0
2005-08-29 18:01:00,87.31,87.34,87.31,87.34,1693299998.0
2005-08-29 18:02:00,87.35,87.38,87.35,87.36,1693299998.0
2005-08-29 18:03:00,87.35,87.36,87.34,87.34,1693299998.0
2005-08-29 18:04:00,87.36,87.37,87.35,87.36,1693299998.0
2005-08-29 18:05:00,87.35,87.38,87.35,87.37,1693299998.0
2005-08-29 18:06:00,87.38,87.38,87.35,87.36,1693299998.0
2005-08-29 18:07:00,87.37,87.37,87.36,87.37,1693299998.0
2005-08-29 18:08:00,87.36,87.39,87.36,87.38,1693299998.0
2005-08-29 18:09:00,87.39,87.39,87.37,87.37,1693299998.0
2005-08-29 18:10:00,87.348,87.366,87.329,87.356,1693299998.0
2005-08-29 18:11:00,87.355,87.36,87.311,87.327,918199999.0
2005-08-29 18:12:00,87.335,87.335,87.271,87.271,1232100002.0
2005-08-29 18:13:00,87.28,87.292,87.252,87.259,1702199999.0
2005-08-29 18:14:00,87.28,87.29,87.25,87.26,1063299986.0
2005-08-29 18:15:00,87.25,87.27,87.25,87.26,1063299986.0
2005-08-29 18:16:00,87.27,87.27,87.23,87.23,1063299986.0
2005-08-29 18:17:00,87.219,87.238,87.2,87.216,1063299986.0
2005-08-29 18:18:00,87.245,87.281,87.243,87.272,1229600004.0
2005-08-29 18:19:00,87.27,87.28,87.26,87.27,1764999992.0
2005-08-29 18:20:00,87.251,87.283,87.251,87.273,1764999992.0
2005-08-29 18:21:00,87.258,87.272,87.242,87.255,1727899990.0
2005-08-29 18:22:00,87.236,87.258,87.218,87.232,1402000005.0
2005-08-29 18:23:00,87.24,87.27,87.24,87.26,1876399985.0
2005-08-29 18:24:00,87.245,87.267,87.234,87.234,1876399985.0
2005-08-29 18:25:00,87.223,87.259,87.219,87.245,2071899980.0
2005-08-29 18:26:00,87.23,87.255,87.218,87.243,1698600001.0
2005-08-29 18:27:00,87.218,87.248,87.218,87.248,1489100014.0
2005-08-29 18:28:00,87.243,87.261,87.229,87.247,1290999983.0
2005-08-29 18:29:00,87.245,87.257,87.207,87.239,1136700005.0
2005-08-29 18:30:00,87.239,87.254,87.205,87.209,705299992.0
2005-08-29 18:31:00,87.181,87.202,87.168,87.188,1270000001.0
2005-08-29 18:32:00,87.205,87.229,87.191,87.201,1776499998.0
2005-08-29 18:33:00,87.26,87.26,87.22,87.22,1737899991.0
2005-08-29 18:34:00,87.181,87.212,87.177,87.186,1737899991.0
2005-08-29 18:35:00,87.186,87.193,87.149,87.149,1651099993.0
2005-08-29 18:36:00,87.143,87.19,87.143,87.19,1076099995.0
2005-08-29 18:37:00,87.21,87.248,87.205,87.233,1098500006.0
2005-08-29 18:38:00,87.204,87.226,87.19,87.218,920200005.0
2005-08-29 18:39:00,87.204,87.236,87.201,87.23,989599991.0
2005-08-29 18:40:00,87.222,87.239,87.205,87.212,1609599993.0
2005-08-29 18:41:00,87.232,87.237,87.202,87.215,949999996.0
2005-08-29 18:42:00,87.23,87.236,87.208,87.208,1166599994.0
2005-08-29 18:43:00,87.219,87.238,87.214,87.235,369499999.0
2005-08-29 18:44:00,87.23,87.23,87.199,87.204,662700002.0
2005-08-29 18:45:00,87.229,87.237,87.205,87.206,846399996.0
2005-08-29 18:46:00,87.231,87.232,87.198,87.198,818699997.0
2005-08-29 18:47:00,87.212,87.221,87.192,87.205,186499997.0
2005-08-29 18:48:00,87.191,87.217,87.184,87.217,540300002.0
2005-08-29 18:49:00,87.223,87.229,87.204,87.21,561100005.0
2005-08-29 18:50:00,87.223,87.264,87.21,87.231,889799995.0
2005-08-29 18:51:00,87.24,87.275,87.24,87.275,1058499997.0
2005-08-29 18:52:00,87.274,87.274,87.233,87.233,1298799986.0
2005-08-29 18:53:00,87.251,87.258,87.225,87.236,1601699992.0
2005-08-29 18:54:00,87.243,87.263,87.233,87.25,1542699997.0
2005-08-29 18:55:00,87.252,87.256,87.223,87.228,1796999997.0
2005-08-29 18:56:00,87.232,87.251,87.225,87.241,264700001.0
2005-08-29 18:57:00,87.235,87.24,87.212,87.219,639399996.0
2005-08-29 18:58:00,87.218,87.257,87.218,87.245,1109000004.0
2005-08-29 18:59:00,87.235,87.252,87.22,87.252,1242500011.0
2005-08-29 19:00:00,87.236,87.253,87.224,87.242,217399997.0
2005-08-29 19:01:00,87.226,87.247,87.216,87.246,537100003.0
2005-08-29 19:02:00,87.242,87.266,87.242,87.257,212699997.0
2005-08-29 19:03:00,87.242,87.246,87.222,87.222,529099994.0
2005-08-29 19:04:00,87.214,87.231,87.205,87.225,458000004.0
2005-08-29 19:05:00,87.236,87.25,87.224,87.23,480000000.0
2005-08-29 19:06:00,87.229,87.229,87.191,87.197,1030299998.0
2005-08-29 19:07:00,87.215,87.241,87.211,87.23,1411099995.0
2005-08-29 19:08:00,87.23,87.24,87.209,87.21,1668799999.0
2005-08-29 19:09:00,87.235,87.248,87.212,87.234,855899994.0
2005-08-29 19:10:00,87.253,87.253,87.225,87.239,301799999.0
2005-08-29 19:11:00,87.243,87.255,87.23,87.245,580399998.0
2005-08-29 19:12:00,87.235,87.245,87.22,87.236,278999997.0
2005-08-29 19:13:00,87.24,87.24,87.21,87.21,366500002.0
2005-08-29 19:14:00,87.223,87.247,87.223,87.247,534699995.0
2005-08-29 19:15:00,87.228,87.245,87.217,87.24,968799994.0
2005-08-29 19:16:00,87.217,87.237,87.212,87.237,512199999.0
2005-08-29 19:17:00,87.228,87.244,87.21,87.234,659699997.0
2005-08-29 19:18:00,87.22,87.24,87.211,87.23,643800003.0
2005-08-29 19:19:00,87.203,87.248,87.203,87.228,1236200000.0
2005-08-29 19:20:00,87.238,87.24,87.208,87.225,629600005.0
2005-08-29 19:21:00,87.214,87.226,87.196,87.215,824300002.0
2005-08-29 19:22:00,87.22,87.22,87.196,87.205,224999998.0
2005-08-29 19:23:00,87.201,87.226,87.195,87.21,1550399998.0
2005-08-29 19:24:00,87.2,87.225,87.199,87.225,663199999.0
2005-08-29 19:25:00,87.221,87.234,87.198,87.212,1278699993.0
2005-08-29 19:26:00,87.197,87.229,87.192,87.21,1960899998.0
2005-08-29 19:27:00,87.203,87.225,87.194,87.215,1380399999.0
2005-08-29 19:28:00,87.217,87.227,87.195,87.214,1143600004.0
2005-08-29 19:29:00,87.213,87.227,87.195,87.215,400399996.0
2005-08-29 19:30:00,87.215,87.242,87.208,87.242,1062099985.0
2005-08-29 19:31:00,87.219,87.239,87.209,87.232,552299997.0
2005-08-29 19:32:00,87.216,87.235,87.204,87.227,982600005.0
2005-08-29 19:33:00,87.217,87.239,87.205,87.224,694199997.0
2005-08-29 19:34:00,87.229,87.245,87.211,87.235,1191500000.0
2005-08-29 19:35:00,87.229,87.229,87.186,87.197,843499993.0
2005-08-29 19:36:00,87.199,87.223,87.197,87.21,747100001.0
2005-08-29 19:37:00,87.194,87.207,87.183,87.204,225399996.0
2005-08-29 19:38:00,87.207,87.217,87.187,87.19,805199991.0
2005-08-29 19:39:00,87.209,87.227,87.189,87.193,586300002.0
2005-08-29 19:40:00,87.194,87.221,87.191,87.21,887300003.0
2005-08-29 19:41:00,87.193,87.235,87.193,87.205,1058599997.0
2005-08-29 19:42:00,87.197,87.225,87.197,87.219,1035399997.0
2005-08-29 19:43:00,87.212,87.212,87.183,87.188,519400000.0
2005-08-29 19:44:00,87.198,87.22,87.185,87.198,744800003.0
2005-08-29 19:45:00,87.196,87.216,87.174,87.2,366400001.0
2005-08-29 19:46:00,87.195,87.206,87.171,87.171,553300005.0
2005-08-29 19:47:00,87.185,87.197,87.156,87.182,338799996.0
2005-08-29 19:48:00,87.175,87.207,87.175,87.201,1045699997.0
2005-08-29 19:49:00,87.184,87.19,87.163,87.168,736199998.0
2005-08-29 19:50:00,87.172,87.173,87.143,87.143,410700001.0
2005-08-29 19:51:00,87.161,87.175,87.142,87.154,546100001.0
2005-08-29 19:52:00,87.156,87.183,87.149,87.166,393099997.0
2005-08-29 19:53:00,87.165,87.17,87.147,87.15,863099993.0
2005-08-29 19:54:00,87.159,87.176,87.148,87.165,649199997.0
2005-08-29 19:55:00,87.167,87.173,87.151,87.154,251499998.0
2005-08-29 19:56:00,87.167,87.167,87.138,87.14,369299999.0
2005-08-29 19:57:00,87.152,87.154,87.113,87.135,740700000.0
2005-08-29 19:58:00,87.136,87.156,87.128,87.15,835399995.0
2005-08-29 19:59:00,87.144,87.16,87.135,87.155,883300001.0
2005-08-29 20:00:00,87.143,87.163,87.143,87.156,504500001.0
2005-08-29 20:01:00,87.151,87.165,87.13,87.16,432799999.0
2005-08-29 20:02:00,87.167,87.183,87.149,87.149,517799996.0
2005-08-29 20:03:00,87.146,87.168,87.137,87.156,462599997.0
2005-08-29 20:04:00,87.171,87.173,87.152,87.161,600600003.0
2005-08-29 20:05:00,87.169,87.186,87.158,87.173,356799999.0
2005-08-29 20:06:00,87.181,87.191,87.137,87.137,715700003.0
2005-08-29 20:07:00,87.175,87.202,87.165,87.193,436500000.0
2005-08-29 20:08:00,87.179,87.193,87.156,87.188,628500001.0
2005-08-29 20:09:00,87.183,87.183,87.151,87.154,622900001.0
2005-08-29 20:10:00,87.167,87.186,87.164,87.183,709099996.0
2005-08-29 20:11:00,87.166,87.192,87.15,87.183,1508200004.0
2005-08-29 20:12:00,87.177,87.19,87.156,87.169,1403099997.0
2005-08-29 20:13:00,87.182,87.198,87.166,87.18,1095099988.0
2005-08-29 20:14:00,87.162,87.185,87.154,87.183,541100006.0
2005-08-29 20:15:00,87.173,87.201,87.169,87.193,908300003.0
2005-08-29 20:16:00,87.18,87.195,87.154,87.171,1106800000.0
2005-08-29 20:17:00,87.156,87.18,87.156,87.175,272400000.0
2005-08-29 20:18:00,87.17,87.194,87.163,87.188,261900000.0
2005-08-29 20:19:00,87.175,87.207,87.162,87.207,1581099995.0
2005-08-29 20:20:00,87.193,87.215,87.183,87.184,1421899993.0
2005-08-29 20:21:00,87.205,87.216,87.185,87.191,446399997.0
2005-08-29 20:22:00,87.213,87.237,87.196,87.212,902699997.0
2005-08-29 20:23:00,87.233,87.245,87.21,87.22,714300006.0
2005-08-29 20:24:00,87.229,87.245,87.217,87.232,361500001.0
2005-08-29 20:25:00,87.23,87.245,87.213,87.23,683799999.0
2005-08-29 20:26:00,87.215,87.236,87.206,87.217,431700005.0
2005-08-29 20:27:00,87.22,87.223,87.191,87.192,1056800003.0
2005-08-29 20:28:00,87.23,87.23,87.21,87.22,1889999998.0
2005-08-29 20:29:00,87.178,87.198,87.162,87.185,1889999998.0
2005-08-29 20:30:00,87.18,87.198,87.167,87.198,2014999991.0
2005-08-29 20:31:00,87.208,87.208,87.177,87.192,1696499995.0
2005-08-29 20:32:00,87.23,87.23,87.21,87.23,546500000.0
2005-08-29 20:33:00,87.203,87.235,87.19,87.235,546500000.0
2005-08-29 20:34:00,87.236,87.259,87.221,87.238,299399998.0
2005-08-29 20:35:00,87.235,87.235,87.21,87.21,440799998.0
2005-08-29 20:36:00,87.232,87.251,87.227,87.241,483400001.0
2005-08-29 20:37:00,87.223,87.254,87.214,87.234,652300000.0
2005-08-29 20:38:00,87.221,87.249,87.221,87.235,1545000011.0
2005-08-29 20:39:00,87.222,87.254,87.222,87.242,926199998.0
2005-08-29 20:40:00,87.229,87.251,87.226,87.243,1884299995.0
2005-08-29 20:41:00,87.225,87.247,87.214,87.233,945199989.0
2005-08-29 20:42:00,87.238,87.25,87.219,87.24,825500002.0
2005-08-29 20:43:00,87.239,87.243,87.202,87.202,588899997.0
2005-08-29 20:44:00,87.207,87.221,87.189,87.203,1415399996.0
2005-08-29 20:45:00,87.227,87.238,87.207,87.207,999099998.0
2005-08-29 20:46:00,87.214,87.237,87.206,87.229,859999997.0
2005-08-29 20:47:00,87.212,87.245,87.212,87.235,1077499993.0
2005-08-29 20:48:00,87.21,87.232,87.203,87.223,920899996.0
2005-08-29 20:49:00,87.215,87.23,87.198,87.216,713099999.0
2005-08-29 20:50:00,87.217,87.228,87.198,87.199,955899998.0
2005-08-29 20:51:00,87.226,87.242,87.208,87.217,705899995.0
2005-08-29 20:52:00,87.235,87.245,87.218,87.233,635299996.0
2005-08-29 20:53:00,87.221,87.238,87.207,87.238,1303799994.0
2005-08-29 20:54:00,87.222,87.241,87.209,87.237,536099992.0
2005-08-29 20:55:00,87.24,87.243,87.208,87.224,1401199995.0
2005-08-29 20:56:00,87.21,87.235,87.207,87.207,970499991.0
2005-08-29 20:57:00,87.21,87.235,87.205,87.227,1496000002.0
2005-08-29 20:58:00,87.23,87.24,87.23,87.24,773599993.0
2005-08-29 20:59:00,87.23,87.24,87.23,87.24,773599993.0
2005-08-29 21:00:00,87.23,87.33,87.23,87.28,773599993.0
2005-08-29 21:01:00,87.29,87.3,87.28,87.28,773599993.0
2005-08-29 21:02:00,87.24,87.267,87.231,87.267,773599993.0
2005-08-29 21:03:00,87.253,87.266,87.234,87.26,501699999.0
2005-08-29 21:04:00,87.247,87.264,87.241,87.255,299500001.0
2005-08-29 21:05:00,87.233,87.267,87.233,87.267,268299998.0
2005-08-29 21:06:00,87.262,87.262,87.232,87.237,584699999.0
2005-08-29 21:07:00,87.223,87.257,87.223,87.245,747099992.0
2005-08-29 21:08:00,87.261,87.277,87.249,87.249,584999992.0
2005-08-29 21:09:00,87.24,87.264,87.232,87.247,339300004.0
2005-08-29 21:10:00,87.259,87.262,87.228,87.228,476399999.0
2005-08-29 21:11:00,87.224,87.246,87.223,87.244,360199998.0
2005-08-29 21:12:00,87.221,87.256,87.221,87.242,539900000.0
2005-08-29 21:13:00,87.256,87.266,87.241,87.243,982399997.0
2005-08-29 21:14:00,87.26,87.26,87.181,87.224,1003500002.0
2005-08-29 21:15:00,87.216,87.228,87.2,87.215,1177299988.0
2005-08-29 21:16:00,87.21,87.21,87.184,87.186,667499995.0
2005-08-29 21:17:00,87.193,87.216,87.185,87.206,1112900004.0
2005-08-29 21:18:00,87.203,87.208,87.18,87.189,824799990.0
2005-08-29 21:19:00,87.203,87.222,87.188,87.214,1129899997.0
2005-08-29 21:20:00,87.22,87.232,87.203,87.217,1485599994.0
2005-08-29 21:21:00,87.209,87.225,87.189,87.221,1777199987.0
2005-08-29 21:22:00,87.208,87.23,87.19,87.225,1672199992.0
2005-08-29 21:23:00,87.23,87.235,87.196,87.225,950599994.0
2005-08-29 21:24:00,87.23,87.235,87.204,87.218,644400001.0
2005-08-29 21:25:00,87.212,87.23,87.207,87.225,1334200001.0
2005-08-29 21:26:00,87.225,87.229,87.203,87.208,416700000.0
2005-08-29 21:27:00,87.222,87.223,87.192,87.2,402400001.0
2005-08-29 21:28:00,87.209,87.22,87.202,87.22,212399998.0
2005-08-29 21:29:00,87.226,87.226,87.191,87.207,603600005.0
2005-08-29 21:30:00,87.227,87.227,87.191,87.203,452999995.0
2005-08-29 21:31:00,87.196,87.22,87.194,87.214,279099998.0
2005-08-29 21:32:00,87.215,87.215,87.192,87.198,1464099981.0
2005-08-29 21:33:00,87.209,87.228,87.198,87.207,275199998.0
2005-08-29 21:34:00,87.234,87.244,87.21,87.21,482499997.0
2005-08-29 21:35:00,87.233,87.247,87.22,87.236,462599998.0
2005-08-29 21:36:00,87.231,87.244,87.213,87.226,190299997.0
2005-08-29 21:37:00,87.211,87.246,87.211,87.246,398199999.0
2005-08-29 21:38:00,87.247,87.255,87.23,87.23,435499994.0
2005-08-29 21:39:00,87.231,87.252,87.227,87.249,277700002.0
2005-08-29 21:40:00,87.244,87.256,87.222,87.229,388799997.0
2005-08-29 21:41:00,87.245,87.256,87.222,87.222,359499998.0
2005-08-29 21:42:00,87.238,87.25,87.22,87.24,738100002.0
2005-08-29 21:43:00,87.25,87.25,87.22,87.229,586200000.0
2005-08-29 21:44:00,87.244,87.249,87.216,87.235,1477999992.0
2005-08-29 21:45:00,87.23,87.25,87.216,87.223,1230999999.0
2005-08-29 21:46:00,87.245,87.25,87.22,87.22,523399996.0
2005-08-29 21:47:00,87.228,87.25,87.221,87.236,799999993.0
2005-08-29 21:48:00,87.227,87.244,87.214,87.227,296999998.0
2005-08-29 21:49:00,87.227,87.229,87.19,87.196,782599997.0
2005-08-29 21:50:00,87.211,87.216,87.196,87.204,185400000.0
2005-08-29 21:51:00,87.203,87.219,87.195,87.213,424499995.0
2005-08-29 21:52:00,87.207,87.214,87.173,87.173,598499998.0
2005-08-29 21:53:00,87.188,87.202,87.179,87.201,274699999.0
2005-08-29 21:54:00,87.202,87.214,87.194,87.214,244499996.0
2005-08-29 21:55:00,87.2,87.22,87.2,87.22,193599998.0
2005-08-29 21:56:00,87.222,87.222,87.199,87.206,602600002.0
2005-08-29 21:57:00,87.206,87.22,87.199,87.22,56200000.0
2005-08-29 21:58:00,87.218,87.23,87.217,87.227,186400001.0
2005-08-29 21:59:00,87.21,87.22,87.18,87.202,670199993.0
2005-08-29 22:00:00,87.19,87.218,87.18,87.212,633899996.0
2005-08-29 22:01:00,87.213,87.22,87.19,87.207,713999994.0
2005-08-29 22:02:00,87.199,87.227,87.193,87.206,1097900000.0
2005-08-29 22:03:00,87.203,87.215,87.187,87.196,328800002.0
2005-08-29 22:04:00,87.211,87.211,87.17,87.183,667400002.0
2005-08-29 22:05:00,87.178,87.2,87.17,87.195,119199999.0
2005-08-29 22:06:00,87.185,87.203,87.18,87.2,129599998.0
2005-08-29 22:07:00,87.201,87.218,87.185,87.2,211500001.0
2005-08-29 22:08:00,87.222,87.234,87.208,87.23,252499998.0
2005-08-29 22:09:00,87.214,87.23,87.202,87.22,270100001.0
2005-08-29 22:10:00,87.229,87.24,87.203,87.203,160699999.0
2005-08-29 22:11:00,87.237,87.245,87.219,87.221,413999998.0
2005-08-29 22:12:00,87.235,87.24,87.198,87.217,405299998.0
2005-08-29 22:13:00,87.235,87.235,87.204,87.218,576499998.0
2005-08-29 22:14:00,87.22,87.235,87.215,87.235,219199995.0
2005-08-29 22:15:00,87.219,87.234,87.213,87.231,545699999.0
2005-08-29 22:16:00,87.217,87.238,87.21,87.23,504799996.0
2005-08-29 22:17:00,87.211,87.24,87.211,87.24,100799997.0
2005-08-29 22:18:00,87.219,87.24,87.217,87.233,232899996.0
2005-08-29 22:19:00,87.221,87.237,87.212,87.232,120699999.0
2005-08-29 22:20:00,87.217,87.238,87.214,87.238,239599997.0
2005-08-29 22:21:00,87.22,87.246,87.22,87.237,184400000.0
2005-08-29 22:22:00,87.229,87.247,87.221,87.235,455200004.0
2005-08-29 22:23:00,87.233,87.235,87.216,87.22,176399997.0
2005-08-29 22:24:00,87.235,87.235,87.22,87.22,98000003.0
2005-08-29 22:25:00,87.231,87.233,87.214,87.22,127000000.0
2005-08-29 22:26:00,87.2,87.222,87.2,87.222,40400000.0
2005-08-29 22:27:00,87.231,87.24,87.215,87.22,836599999.0
2005-08-29 22:28:00,87.216,87.234,87.21,87.225,387899998.0
2005-08-29 22:29:00,87.227,87.227,87.18,87.18,352399998.0
2005-08-29 22:30:00,87.215,87.22,87.191,87.207,484100001.0
2005-08-29 22:31:00,87.193,87.21,87.188,87.204,123500000.0
2005-08-29 22:32:00,87.21,87.22,87.192,87.195,252299997.0
2005-08-29 22:33:00,87.2,87.218,87.197,87.213,371999998.0
2005-08-29 22:34:00,87.213,87.22,87.192,87.195,495199998.0
2005-08-29 22:35:00,87.22,87.22,87.199,87.2,367299997.0
2005-08-29 22:36:00,87.213,87.231,87.203,87.225,498300000.0
2005-08-29 22:37:00,87.213,87.232,87.207,87.212,259399998.0
2005-08-29 22:38:00,87.217,87.234,87.206,87.222,167799997.0
2005-08-29 22:39:00,87.222,87.223,87.197,87.207,306799993.0
2005-08-29 22:40:00,87.21,87.232,87.206,87.221,245199997.0
2005-08-29 22:41:00,87.21,87.225,87.21,87.225,244900004.0
2005-08-29 22:42:00,87.227,87.242,87.219,87.239,282399996.0
2005-08-29 22:43:00,87.222,87.24,87.2,87.225,766799998.0
2005-08-29 22:44:00,87.225,87.23,87.2,87.2,465800002.0
2005-08-29 22:45:00,87.223,87.223,87.179,87.189,492799994.0
2005-08-29 22:46:00,87.209,87.223,87.191,87.205,458300001.0
2005-08-29 22:47:00,87.207,87.225,87.196,87.223,343699998.0
2005-08-29 22:48:00,87.2,87.22,87.172,87.197,533600001.0
2005-08-29 22:49:00,87.2,87.217,87.183,87.196,528000000.0
2005-08-29 22:50:00,87.208,87.224,87.194,87.212,236500001.0
2005-08-29 22:51:00,87.218,87.219,87.188,87.195,782000001.0
2005-08-29 22:52:00,87.195,87.211,87.181,87.194,175000000.0
2005-08-29 22:53:00,87.216,87.216,87.155,87.178,344900001.0
2005-08-29 22:54:00,87.18,87.21,87.18,87.205,311900000.0
2005-08-29 22:55:00,87.188,87.208,87.18,87.202,361299996.0
2005-08-29 22:56:00,87.204,87.217,87.183,87.193,164999999.0
2005-08-29 22:57:00,87.232,87.253,87.219,87.229,266799999.0
2005-08-29 22:58:00,87.238,87.262,87.238,87.262,55200000.0
2005-08-29 22:59:00,87.263,87.263,87.19,87.198,186800000.0
2005-08-29 23:00:00,87.254,87.272,87.239,87.272,290400002.0
2005-08-29 23:01:00,87.254,87.284,87.244,87.245,256600000.0
2005-08-29 23:02:00,87.282,87.301,87.269,87.297,144100000.0
2005-08-29 23:03:00,87.279,87.298,87.262,87.294,212800001.0
2005-08-29 23:04:00,87.261,87.307,87.248,87.261,325299998.0
2005-08-29 23:05:00,87.269,87.307,87.269,87.296,156499999.0
2005-08-29 23:06:00,87.271,87.288,87.257,87.262,146499998.0
2005-08-29 23:07:00,87.283,87.301,87.257,87.286,278200003.0
2005-08-29 23:08:00,87.302,87.302,87.26,87.261,225599998.0
2005-08-29 23:09:00,87.272,87.306,87.271,87.295,327600004.0
2005-08-29 23:10:00,87.276,87.324,87.275,87.313,274300001.0
2005-08-29 23:11:00,87.286,87.316,87.276,87.295,121000001.0
2005-08-29 23:12:00,87.296,87.323,87.281,87.288,277799998.0
2005-08-29 23:13:00,87.279,87.305,87.26,87.277,313499997.0
2005-08-29 23:14:00,87.284,87.3,87.256,87.264,315999997.0
2005-08-29 23:15:00,87.238,87.283,87.231,87.265,254599997.0
2005-08-29 23:16:00,87.28,87.312,87.263,87.293,341800001.0
2005-08-29 23:17:00,87.27,87.301,87.264,87.299,302900002.0
2005-08-29 23:18:00,87.278,87.33,87.278,87.303,420100003.0
2005-08-29 23:19:00,87.297,87.324,87.279,87.286,277900000.0
2005-08-29 23:20:00,87.299,87.315,87.264,87.287,225200001.0
2005-08-29 23:21:00,87.259,87.303,87.259,87.303,144900000.0
2005-08-29 23:22:00,87.277,87.331,87.272,87.3,266399998.0
2005-08-29 23:23:00,87.327,87.339,87.29,87.29,246500003.0
2005-08-29 23:24:00,87.304,87.326,87.291,87.314,350200001.0
2005-08-29 23:25:00,87.308,87.333,87.292,87.308,220999997.0
2005-08-29 23:26:00,87.32,87.329,87.294,87.307,250499999.0
2005-08-29 23:27:00,87.296,87.344,87.287,87.342,353600002.0
2005-08-29 23:28:00,87.323,87.34,87.28,87.28,337199996.0
2005-08-29 23:29:00,87.276,87.299,87.261,87.285,260699998.0
2005-08-29 23:30:00,87.289,87.29,87.252,87.26,236600001.0
2005-08-29 23:31:00,87.253,87.27,87.25,87.27,198700001.0
2005-08-29 23:32:00,87.247,87.266,87.238,87.257,242500003.0
2005-08-29 23:33:00,87.241,87.263,87.23,87.24,231399999.0
2005-08-29 23:34:00,87.257,87.278,87.242,87.259,354200001.0
2005-08-29 23:35:00,87.261,87.276,87.229,87.264,370899998.0
2005-08-29 23:36:00,87.252,87.265,87.242,87.261,184599999.0
2005-08-29 23:37:00,87.267,87.275,87.248,87.248,316800001.0
2005-08-29 23:38:00,87.261,87.261,87.225,87.232,316300002.0
2005-08-29 23:39:00,87.254,87.275,87.246,87.272,167399999.0
2005-08-29 23:40:00,87.275,87.284,87.254,87.254,139899998.0
2005-08-29 23:41:00,87.25,87.275,87.248,87.275,196099997.0
2005-08-29 23:42:00,87.265,87.27,87.242,87.242,200200002.0
2005-08-29 23:43:00,87.263,87.267,87.242,87.255,234799998.0
2005-08-29 23:44:00,87.26,87.27,87.23,87.254,328299999.0
2005-08-29 23:45:00,87.261,87.261,87.239,87.246,296600000.0
2005-08-29 23:46:00,87.228,87.267,87.228,87.246,257299999.0
2005-08-29 23:47:00,87.235,87.281,87.235,87.261,303399998.0
2005-08-29 23:48:00,87.293,87.309,87.264,87.279,197799994.0
2005-08-29 23:49:00,87.287,87.297,87.259,87.27,288300001.0
2005-08-29 23:50:00,87.274,87.29,87.252,87.276,165899999.0
2005-08-29 23:51:00,87.283,87.316,87.274,87.29,243399999.0
2005-08-29 23:52:00,87.29,87.3,87.27,87.273,97600000.0
2005-08-29 23:53:00,87.258,87.293,87.258,87.293,176199998.0
2005-08-29 23:54:00,87.301,87.325,87.259,87.272,265200002.0
2005-08-29 23:55:00,87.271,87.318,87.271,87.316,149100001.0
2005-08-29 23:56:00,87.276,87.301,87.268,87.284,176499998.0
2005-08-29 23:57:00,87.264,87.313,87.264,87.313,164799998.0
2005-08-29 23:58:00,87.309,87.309,87.286,87.286,55500000.0
2005-08-29 23:59:00,87.295,87.301,87.28,87.299,155700000.0
2005-08-30 00:00:00,87.292,87.295,87.268,87.268,218999997.0
2005-08-30 00:01:00,87.278,87.298,87.25,87.25,283500001.0
2005-08-30 00:02:00,87.273,87.282,87.261,87.269,37200000.0
2005-08-30 00:03:00,87.276,87.288,87.258,87.265,192500001.0
2005-08-30 00:04:00,87.244,87.277,87.244,87.277,129600002.0
2005-08-30 00:05:00,87.284,87.297,87.263,87.28,258200003.0
2005-08-30 00:06:00,87.271,87.298,87.265,87.298,222799998.0
2005-08-30 00:07:00,87.281,87.3,87.273,87.295,123600001.0
2005-08-30 00:08:00,87.292,87.292,87.274,87.274,80099998.0
2005-08-30 00:09:00,87.276,87.304,87.257,87.283,198700001.0
2005-08-30 00:10:00,87.295,87.295,87.275,87.275,89700000.0
2005-08-30 00:11:00,87.297,87.326,87.289,87.309,199200001.0
2005-08-30 00:12:00,87.323,87.323,87.29,87.29,231799999.0
2005-08-30 00:13:00,87.294,87.312,87.291,87.304,245500002.0
2005-08-30 00:14:00,87.303,87.313,87.292,87.308,220800000.0
2005-08-30 00:15:00,87.285,87.303,87.276,87.289,190999999.0
2005-08-30 00:16:00,87.278,87.315,87.278,87.315,227799999.0
2005-08-30 00:17:00,87.325,87.325,87.296,87.296,194100003.0
2005-08-30 00:18:00,87.296,87.315,87.296,87.315,26099999.0
2005-08-30 00:19:00,87.319,87.336,87.306,87.324,177599999.0
2005-08-30 00:20:00,87.297,87.313,87.283,87.3,183399997.0
2005-08-30 00:21:00,87.298,87.304,87.285,87.286,163499996.0
2005-08-30 00:22:00,87.296,87.32,87.281,87.308,227800001.0
2005-08-30 00:23:00,87.313,87.324,87.298,87.303,234100003.0
2005-08-30 00:24:00,87.3,87.32,87.286,87.305,228699995.0
2005-08-30 00:25:00,87.312,87.318,87.288,87.303,169899998.0
2005-08-30 00:26:00,87.314,87.327,87.301,87.32,93900000.0
2005-08-30 00:27:00,87.325,87.332,87.306,87.315,277499999.0
2005-08-30 00:28:00,87.324,87.345,87.318,87.33,177099998.0
2005-08-30 00:29:00,87.333,87.36,87.318,87.351,225300000.0
2005-08-30 00:30:00,87.347,87.37,87.347,87.365,98999999.0
2005-08-30 00:31:00,87.338,87.353,87.337,87.343,132400001.0
2005-08-30 00:32:00,87.331,87.355,87.32,87.352,178699996.0
2005-08-30 00:33:00,87.341,87.356,87.323,87.343,161000001.0
2005-08-30 00:34:00,87.343,87.35,87.313,87.313,116099999.0
2005-08-30 00:35:00,87.351,87.377,87.334,87.362,205599997.0
2005-08-30 00:36:00,87.377,87.395,87.374,87.385,297799999.0
2005-08-30 00:37:00,87.376,87.385,87.357,87.36,310700002.0
2005-08-30 00:38:00,87.334,87.358,87.329,87.358,237999998.0
2005-08-30 00:39:00,87.359,87.394,87.359,87.392,174899999.0
2005-08-30 00:40:00,87.398,87.398,87.368,87.372,172699998.0
2005-08-30 00:41:00,87.377,87.377,87.344,87.354,181500000.0
2005-08-30 00:42:00,87.374,87.374,87.352,87.358,332100000.0
2005-08-30 00:43:00,87.349,87.376,87.349,87.376,42199999.0
2005-08-30 00:44:00,87.358,87.377,87.35,87.369,193799998.0
2005-08-30 00:45:00,87.363,87.386,87.35,87.368,161499998.0
2005-08-30 00:46:00,87.353,87.369,87.336,87.345,289999998.0
2005-08-30 00:47:00,87.344,87.369,87.335,87.368,227000000.0
2005-08-30 00:48:00,87.354,87.354,87.313,87.314,232699997.0
2005-08-30 00:49:00,87.347,87.365,87.334,87.351,89400000.0
2005-08-30 00:50:00,87.345,87.365,87.341,87.346,166799998.0
2005-08-30 00:51:00,87.345,87.35,87.32,87.339,232599998.0
2005-08-30 00:52:00,87.342,87.363,87.331,87.363,304400001.0
2005-08-30 00:53:00,87.359,87.37,87.351,87.37,175600000.0
2005-08-30 00:54:00,87.357,87.373,87.344,87.362,271700002.0
2005-08-30 00:55:00,87.368,87.375,87.351,87.367,369300001.0
2005-08-30 00:56:00,87.36,87.372,87.343,87.348,173599996.0
2005-08-30 00:57:00,87.35,87.367,87.344,87.367,217700004.0
2005-08-30 00:58:00,87.358,87.358,87.334,87.337,206499997.0
2005-08-30 00:59:00,87.36,87.372,87.349,87.37,207999999.0
2005-08-30 01:00:00,87.341,87.373,87.338,87.358,247300000.0
2005-08-30 01:01:00,87.353,87.374,87.346,87.369,246800000.0
2005-08-30 01:02:00,87.361,87.361,87.325,87.345,167899997.0
2005-08-30 01:03:00,87.353,87.359,87.337,87.339,150600000.0
2005-08-30 01:04:00,87.335,87.362,87.331,87.353,251799996.0
2005-08-30 01:05:00,87.363,87.363,87.328,87.337,73299999.0
2005-08-30 01:06:00,87.332,87.34,87.314,87.324,198299999.0
2005-08-30 01:07:00,87.352,87.364,87.326,87.326,247700000.0
2005-08-30 01:08:00,87.344,87.349,87.325,87.331,373700001.0
2005-08-30 01:09:00,87.337,87.356,87.324,87.342,137000003.0
2005-08-30 01:10:00,87.351,87.364,87.34,87.355,204499999.0
2005-08-30 01:11:00,87.341,87.355,87.324,87.35,245300001.0
2005-08-30 01:12:00,87.326,87.344,87.321,87.344,339299995.0
2005-08-30 01:13:00,87.339,87.347,87.312,87.335,240000005.0
2005-08-30 01:14:00,87.345,87.35,87.322,87.322,136100000.0
2005-08-30 01:15:00,87.331,87.345,87.318,87.329,87100000.0
2005-08-30 01:16:00,87.315,87.334,87.298,87.322,268500001.0
2005-08-30 01:17:00,87.299,87.331,87.299,87.331,184300003.0
2005-08-30 01:18:00,87.316,87.331,87.305,87.31,44899998.0
2005-08-30 01:19:00,87.277,87.314,87.277,87.314,105400000.0
2005-08-30 01:20:00,87.298,87.322,87.287,87.315,224999998.0
2005-08-30 01:21:00,87.299,87.327,87.293,87.314,318699996.0
2005-08-30 01:22:00,87.299,87.326,87.299,87.326,66900003.0
2005-08-30 01:23:00,87.321,87.334,87.3,87.319,247199999.0
2005-08-30 01:24:00,87.344,87.344,87.312,87.312,242599995.0
2005-08-30 01:25:00,87.337,87.343,87.315,87.332,296799998.0
2005-08-30 01:26:00,87.329,87.346,87.317,87.329,164200000.0
2005-08-30 01:27:00,87.341,87.365,87.331,87.35,214299998.0
2005-08-30 01:28:00,87.36,87.361,87.326,87.339,260799997.0
2005-08-30 01:29:00,87.318,87.359,87.318,87.354,239900000.0
2005-08-30 01:30:00,87.368,87.375,87.348,87.359,161899999.0
2005-08-30 01:31:00,87.372,87.373,87.347,87.357,239800000.0
2005-08-30 01:32:00,87.355,87.355,87.336,87.337,193700003.0
2005-08-30 01:33:00,87.314,87.333,87.314,87.333,181899998.0
2005-08-30 01:34:00,87.315,87.332,87.306,87.318,396900000.0
2005-08-30 01:35:00,87.32,87.329,87.303,87.312,170199997.0
2005-08-30 01:36:00,87.313,87.348,87.286,87.286,220000001.0
2005-08-30 01:37:00,87.312,87.312,87.277,87.288,239199999.0
2005-08-30 01:38:00,87.301,87.31,87.285,87.31,209500000.0
2005-08-30 01:39:00,87.304,87.304,87.286,87.293,164399999.0
2005-08-30 01:40:00,87.287,87.306,87.284,87.297,187300001.0
2005-08-30 01:41:00,87.27,87.298,87.27,87.29,137100000.0
2005-08-30 01:42:00,87.274,87.3,87.268,87.274,142699999.0
2005-08-30 01:43:00,87.297,87.303,87.278,87.278,165999998.0
2005-08-30 01:44:00,87.269,87.284,87.265,87.283,147400000.0
2005-08-30 01:45:00,87.272,87.277,87.236,87.261,282199998.0
2005-08-30 01:46:00,87.25,87.262,87.225,87.262,249799999.0
2005-08-30 01:47:00,87.27,87.277,87.254,87.254,127100002.0
2005-08-30 01:48:00,87.27,87.275,87.243,87.267,350700001.0
2005-08-30 01:49:00,87.267,87.285,87.252,87.254,295800002.0
2005-08-30 01:50:00,87.24,87.27,87.24,87.265,279300000.0
2005-08-30 01:51:00,87.272,87.285,87.261,87.277,246599995.0
2005-08-30 01:52:00,87.253,87.28,87.253,87.276,332699999.0
2005-08-30 01:53:00,87.272,87.272,87.237,87.237,222299999.0
2005-08-30 01:54:00,87.253,87.271,87.229,87.25,214599999.0
2005-08-30 01:55:00,87.272,87.285,87.258,87.27,136900002.0
2005-08-30 01:56:00,87.259,87.274,87.241,87.246,287499994.0
2005-08-30 01:57:00,87.238,87.257,87.23,87.251,257699995.0
2005-08-30 01:58:00,87.255,87.261,87.232,87.236,292499997.0
2005-08-30 01:59:00,87.241,87.257,87.234,87.252,322400001.0
2005-08-30 02:00:00,87.247,87.248,87.227,87.228,190799999.0
2005-08-30 02:01:00,87.246,87.246,87.207,87.207,193700000.0
2005-08-30 02:02:00,87.228,87.228,87.192,87.194,166400002.0
2005-08-30 02:03:00,87.171,87.209,87.171,87.197,293000001.0
2005-08-30 02:04:00,87.192,87.212,87.182,87.196,219699996.0
2005-08-30 02:05:00,87.201,87.215,87.183,87.202,103299997.0
2005-08-30 02:06:00,87.216,87.223,87.19,87.21,299399999.0
2005-08-30 02:07:00,87.189,87.211,87.183,87.211,203399999.0
2005-08-30 02:08:00,87.219,87.244,87.206,87.228,204100002.0
2005-08-30 02:09:00,87.233,87.248,87.214,87.226,211499999.0
2005-08-30 02:10:00,87.229,87.229,87.197,87.2,214900002.0
2005-08-30 02:11:00,87.2,87.211,87.18,87.181,301299998.0
2005-08-30 02:12:00,87.194,87.223,87.194,87.223,168800000.0
2005-08-30 02:13:00,87.208,87.223,87.189,87.192,172900002.0
2005-08-30 02:14:00,87.196,87.214,87.186,87.198,121399999.0
2005-08-30 02:15:00,87.184,87.21,87.183,87.205,244900001.0
2005-08-30 02:16:00,87.181,87.21,87.181,87.203,331299997.0
2005-08-30 02:17:00,87.201,87.201,87.171,87.171,197200002.0
2005-08-30 02:18:00,87.191,87.191,87.162,87.172,182199996.0
2005-08-30 02:19:00,87.2,87.217,87.187,87.203,220499997.0
2005-08-30 02:20:00,87.227,87.229,87.211,87.211,92100000.0
2005-08-30 02:21:00,87.209,87.214,87.186,87.197,334200002.0
2005-08-30 02:22:00,87.213,87.22,87.196,87.215,280200001.0
2005-08-30 02:23:00,87.212,87.228,87.203,87.228,304000002.0
2005-08-30 02:24:00,87.226,87.235,87.202,87.208,176199997.0
2005-08-30 02:25:00,87.243,87.245,87.22,87.224,216799997.0
2005-08-30 02:26:00,87.242,87.242,87.208,87.208,147300002.0
2005-08-30 02:27:00,87.233,87.24,87.207,87.23,263800002.0
2005-08-30 02:28:00,87.235,87.235,87.22,87.22,64899999.0
2005-08-30 02:29:00,87.22,87.245,87.22,87.24,220000003.0
2005-08-30 02:30:00,87.233,87.251,87.215,87.231,184699998.0
2005-08-30 02:31:00,87.257,87.257,87.232,87.237,190699999.0
2005-08-30 02:32:00,87.25,87.25,87.223,87.231,57500002.0
2005-08-30 02:33:00,87.231,87.236,87.22,87.224,117500000.0
2005-08-30 02:34:00,87.205,87.252,87.205,87.245,192499998.0
2005-08-30 02:35:00,87.246,87.269,87.23,87.247,351000003.0
2005-08-30 02:36:00,87.268,87.276,87.252,87.261,265199994.0
2005-08-30 02:37:00,87.265,87.265,87.229,87.245,225100001.0
2005-08-30 02:38:00,87.245,87.257,87.23,87.253,142299999.0
2005-08-30 02:39:00,87.249,87.264,87.237,87.25,99000000.0
2005-08-30 02:40:00,87.243,87.261,87.237,87.248,302999996.0
2005-08-30 02:41:00,87.242,87.258,87.226,87.245,384799995.0
2005-08-30 02:42:00,87.218,87.233,87.207,87.228,427399997.0
2005-08-30 02:43:00,87.221,87.226,87.192,87.209,301700000.0
2005-08-30 02:44:00,87.217,87.219,87.193,87.202,318700001.0
2005-08-30 02:45:00,87.19,87.21,87.188,87.204,139499998.0
2005-08-30 02:46:00,87.196,87.226,87.196,87.215,343400005.0
2005-08-30 02:47:00,87.22,87.224,87.201,87.213,199700001.0
2005-08-30 02:48:00,87.215,87.231,87.203,87.225,221999998.0
2005-08-30 02:49:00,87.209,87.232,87.209,87.232,49899999.0
2005-08-30 02:50:00,87.232,87.244,87.226,87.244,177399998.0
2005-08-30 02:51:00,87.225,87.24,87.212,87.23,99099998.0
2005-08-30 02:52:00,87.215,87.241,87.215,87.226,226099997.0
2005-08-30 02:53:00,87.221,87.23,87.202,87.213,206500000.0
2005-08-30 02:54:00,87.211,87.227,87.205,87.209,287500007.0
2005-08-30 02:55:00,87.204,87.217,87.186,87.202,309000001.0
2005-08-30 02:56:00,87.212,87.224,87.202,87.202,317799998.0
2005-08-30 02:57:00,87.221,87.225,87.204,87.213,87599999.0
2005-08-30 02:58:00,87.218,87.228,87.208,87.228,203000000.0
2005-08-30 02:59:00,87.22,87.22,87.187,87.187,329200001.0
2005-08-30 03:00:00,87.189,87.209,87.176,87.202,233399996.0
2005-08-30 03:01:00,87.177,87.197,87.173,87.195,205999999.0
2005-08-30 03:02:00,87.188,87.2,87.18,87.195,98900000.0
2005-08-30 03:03:00,87.19,87.219,87.186,87.203,178400000.0
2005-08-30 03:04:00,87.182,87.2,87.182,87.2,40999998.0
2005-08-30 03:05:00,87.2,87.205,87.18,87.18,236099999.0
2005-08-30 03:06:00,87.178,87.201,87.177,87.195,192899999.0
2005-08-30 03:07:00,87.2,87.205,87.177,87.18,299799998.0
2005-08-30 03:08:00,87.192,87.205,87.183,87.195,267400000.0
2005-08-30 03:09:00,87.178,87.208,87.178,87.208,165300001.0
2005-08-30 03:10:00,87.205,87.216,87.184,87.194,243400005.0
2005-08-30 03:11:00,87.206,87.21,87.179,87.184,325400001.0
2005-08-30 03:12:00,87.179,87.205,87.179,87.202,169500000.0
2005-08-30 03:13:00,87.199,87.207,87.183,87.185,324900000.0
2005-08-30 03:14:00,87.183,87.215,87.183,87.215,217400002.0
2005-08-30 03:15:00,87.223,87.234,87.208,87.234,78999999.0
2005-08-30 03:16:00,87.237,87.242,87.216,87.219,283599998.0
2005-08-30 03:17:00,87.222,87.254,87.222,87.233,337899999.0
2005-08-30 03:18:00,87.23,87.256,87.222,87.224,391000002.0
2005-08-30 03:19:00,87.228,87.251,87.228,87.235,174299999.0
2005-08-30 03:20:00,87.236,87.263,87.233,87.237,385500000.0
2005-08-30 03:21:00,87.253,87.255,87.23,87.237,227600001.0
2005-08-30 03:22:00,87.254,87.254,87.226,87.236,195500001.0
2005-08-30 03:23:00,87.256,87.256,87.23,87.237,128599999.0
2005-08-30 03:24:00,87.242,87.266,87.236,87.263,178099998.0
2005-08-30 03:25:00,87.267,87.281,87.247,87.256,391999997.0
2005-08-30 03:26:00,87.287,87.303,87.28,87.28,195099997.0
2005-08-30 03:27:00,87.276,87.298,87.274,87.298,281799994.0
2005-08-30 03:28:00,87.272,87.307,87.27,87.287,252800002.0
2005-08-30 03:29:00,87.296,87.32,87.281,87.307,217100001.0
2005-08-30 03:30:00,87.316,87.34,87.312,87.313,219900001.0
2005-08-30 03:31:00,87.318,87.332,87.305,87.322,170999997.0
2005-08-30 03:32:00,87.333,87.342,87.314,87.318,250599996.0
2005-08-30 03:33:00,87.315,87.335,87.306,87.318,336799997.0
2005-08-30 03:34:00,87.313,87.313,87.29,87.292,222999999.0
2005-08-30 03:35:00,87.303,87.324,87.286,87.286,230700000.0
2005-08-30 03:36:00,87.302,87.316,87.288,87.298,168600003.0
2005-08-30 03:37:00,87.314,87.325,87.292,87.297,155599996.0
2005-08-30 03:38:00,87.326,87.349,87.309,87.325,97100000.0
2005-08-30 03:39:00,87.339,87.357,87.317,87.339,325200001.0
2005-08-30 03:40:00,87.338,87.35,87.317,87.323,224800002.0
2005-08-30 03:41:00,87.338,87.349,87.323,87.345,165700000.0
2005-08-30 03:42:00,87.345,87.355,87.333,87.34,188400000.0
2005-08-30 03:43:00,87.345,87.356,87.336,87.348,113300000.0
2005-08-30 03:44:00,87.345,87.355,87.3,87.344,223999994.0
2005-08-30 03:45:00,87.349,87.355,87.327,87.335,268800000.0
2005-08-30 03:46:00,87.355,87.365,87.335,87.345,337000000.0
2005-08-30 03:47:00,87.381,87.417,87.381,87.405,145300002.0
2005-08-30 03:48:00,87.389,87.416,87.381,87.386,172299999.0
2005-08-30 03:49:00,87.399,87.411,87.387,87.401,171300002.0
2005-08-30 03:50:00,87.4,87.413,87.389,87.396,206700001.0
2005-08-30 03:51:00,87.427,87.438,87.404,87.404,161399999.0
2005-08-30 03:52:00,87.418,87.451,87.416,87.442,254399996.0
2005-08-30 03:53:00,87.441,87.462,87.393,87.393,206999998.0
2005-08-30 03:54:00,87.394,87.426,87.384,87.409,135999999.0
2005-08-30 03:55:00,87.403,87.428,87.403,87.406,205700002.0
2005-08-30 03:56:00,87.422,87.422,87.394,87.4,155300001.0
2005-08-30 03:57:00,87.41,87.41,87.373,87.373,153100000.0
2005-08-30 03:58:00,87.361,87.382,87.348,87.35,96100000.0
2005-08-30 03:59:00,87.366,87.4,87.366,87.375,255299998.0
2005-08-30 04:00:00,87.372,87.385,87.353,87.371,111699998.0
2005-08-30 04:01:00,87.369,87.384,87.362,87.382,113700000.0
2005-08-30 04:02:00,87.378,87.382,87.35,87.382,278700001.0
2005-08-30 04:03:00,87.361,87.384,87.342,87.351,227499998.0
2005-08-30 04:04:00,87.34,87.348,87.316,87.335,327299992.0
2005-08-30 04:05:00,87.348,87.348,87.33,87.33,29200000.0
2005-08-30 04:06:00,87.323,87.361,87.303,87.349,181700000.0
2005-08-30 04:07:00,87.357,87.366,87.34,87.34,373100004.0
2005-08-30 04:08:00,87.328,87.369,87.328,87.344,310399997.0
2005-08-30 04:09:00,87.346,87.347,87.317,87.317,183500002.0
2005-08-30 04:10:00,87.329,87.366,87.329,87.366,205199998.0
2005-08-30 04:11:00,87.335,87.369,87.335,87.369,184699998.0
2005-08-30 04:12:00,87.365,87.389,87.348,87.383,326600001.0
2005-08-30 04:13:00,87.374,87.391,87.359,87.377,211399998.0
2005-08-30 04:14:00,87.35,87.369,87.339,87.355,105900000.0
2005-08-30 04:15:00,87.358,87.363,87.345,87.352,220499997.0
2005-08-30 04:16:00,87.351,87.371,87.339,87.352,208000003.0
2005-08-30 04:17:00,87.384,87.426,87.384,87.426,81699998.0
2005-08-30 04:18:00,87.425,87.455,87.421,87.432,182299998.0
2005-08-30 04:19:00,87.443,87.467,87.443,87.467,101299998.0
2005-08-30 04:20:00,87.456,87.509,87.456,87.509,425299995.0
2005-08-30 04:21:00,87.522,87.522,87.481,87.481,117499999.0
2005-08-30 04:22:00,87.487,87.512,87.475,87.493,235799999.0
2005-08-30 04:23:00,87.515,87.527,87.489,87.509,237299999.0
2005-08-30 04:24:00,87.516,87.516,87.487,87.487,196699999.0
2005-08-30 04:25:00,87.502,87.504,87.478,87.481,148799998.0
2005-08-30 04:26:00,87.49,87.517,87.49,87.502,50800000.0
2005-08-30 04:27:00,87.514,87.524,87.48,87.506,213400000.0
2005-08-30 04:28:00,87.496,87.496,87.476,87.487,198800002.0
2005-08-30 04:29:00,87.481,87.502,87.468,87.468,147100003.0
2005-08-30 04:30:00,87.475,87.513,87.467,87.49,99500000.0
2005-08-30 04:31:00,87.498,87.513,87.49,87.5,157199999.0
2005-08-30 04:32:00,87.506,87.523,87.492,87.496,165899999.0
2005-08-30 04:33:00,87.5,87.51,87.482,87.51,190300002.0
2005-08-30 04:34:00,87.505,87.508,87.489,87.508,174099999.0
2005-08-30 04:35:00,87.499,87.526,87.499,87.526,226300002.0
2005-08-30 04:36:00,87.516,87.528,87.501,87.528,203699998.0
2005-08-30 04:37:00,87.505,87.525,87.499,87.507,110100001.0
2005-08-30 04:38:00,87.485,87.511,87.482,87.511,112199999.0
2005-08-30 04:39:00,87.517,87.525,87.489,87.51,334100005.0
2005-08-30 04:40:00,87.503,87.523,87.496,87.506,178300000.0
2005-08-30 04:41:00,87.497,87.519,87.494,87.513,148499999.0
2005-08-30 04:42:00,87.503,87.519,87.496,87.504,250200001.0
2005-08-30 04:43:00,87.503,87.503,87.484,87.488,107199999.0
2005-08-30 04:44:00,87.504,87.512,87.476,87.476,237599996.0
2005-08-30 04:45:00,87.487,87.487,87.458,87.481,180699999.0
2005-08-30 04:46:00,87.479,87.48,87.452,87.461,191600001.0
2005-08-30 04:47:00,87.451,87.47,87.433,87.451,102500001.0
2005-08-30 04:48:00,87.455,87.455,87.433,87.435,119600001.0
2005-08-30 04:49:00,87.465,87.465,87.441,87.444,204199993.0
2005-08-30 04:50:00,87.454,87.458,87.434,87.439,207800000.0
2005-08-30 04:51:00,87.43,87.464,87.43,87.464,133700002.0
2005-08-30 04:52:00,87.459,87.487,87.459,87.47,208999997.0
2005-08-30 04:53:00,87.47,87.485,87.447,87.458,284099997.0
2005-08-30 04:54:00,87.468,87.473,87.453,87.453,112499998.0
2005-08-30 04:55:00,87.458,87.48,87.455,87.48,163100002.0
2005-08-30 04:56:00,87.471,87.495,87.464,87.485,184100002.0
2005-08-30 04:57:00,87.445,87.484,87.445,87.465,328999995.0
2005-08-30 04:58:00,87.46,87.472,87.441,87.452,175699999.0
2005-08-30 04:59:00,87.436,87.451,87.424,87.445,327000000.0
2005-08-30 05:00:00,87.445,87.455,87.43,87.447,198200000.0
2005-08-30 05:01:00,87.447,87.447,87.41,87.447,158000001.0
2005-08-30 05:02:00,87.409,87.433,87.385,87.424,225499997.0
2005-08-30 05:03:00,87.411,87.43,87.41,87.41,205199999.0
2005-08-30 05:04:00,87.4,87.418,87.388,87.415,125599998.0
2005-08-30 05:05:00,87.403,87.418,87.384,87.391,164499999.0
2005-08-30 05:06:00,87.399,87.411,87.381,87.393,321100001.0
2005-08-30 05:07:00,87.396,87.42,87.395,87.395,211199994.0
2005-08-30 05:08:00,87.417,87.43,87.405,87.413,129999995.0
2005-08-30 05:09:00,87.434,87.443,87.414,87.417,218200000.0
2005-08-30 05:10:00,87.426,87.434,87.406,87.413,275100005.0
2005-08-30 05:11:00,87.424,87.44,87.406,87.413,283999999.0
2005-08-30 05:12:00,87.422,87.443,87.419,87.424,186099997.0
2005-08-30 05:13:00,87.425,87.445,87.425,87.429,212000003.0
2005-08-30 05:14:00,87.428,87.445,87.426,87.442,165300004.0
2005-08-30 05:15:00,87.423,87.438,87.41,87.426,118300000.0
2005-08-30 05:16:00,87.425,87.425,87.409,87.409,209900004.0
2005-08-30 05:17:00,87.419,87.426,87.407,87.413,24399999.0
2005-08-30 05:18:00,87.422,87.422,87.388,87.391,359500004.0
2005-08-30 05:19:00,87.416,87.434,87.406,87.422,222299999.0
2005-08-30 05:20:00,87.43,87.43,87.417,87.417,23500000.0
2005-08-30 05:21:00,87.442,87.466,87.436,87.436,217499998.0
2005-08-30 05:22:00,87.459,87.489,87.449,87.453,226000000.0
2005-08-30 05:23:00,87.458,87.487,87.457,87.482,142499999.0
2005-08-30 05:24:00,87.472,87.477,87.454,87.464,157599999.0
2005-08-30 05:25:00,87.48,87.48,87.452,87.48,215699999.0
2005-08-30 05:26:00,87.454,87.475,87.454,87.473,78599998.0
2005-08-30 05:27:00,87.466,87.482,87.457,87.47,173500001.0
2005-08-30 05:28:00,87.464,87.476,87.448,87.47,135899999.0
2005-08-30 05:29:00,87.455,87.475,87.449,87.46,166700003.0
2005-08-30 05:30:00,87.458,87.479,87.456,87.466,185999999.0
2005-08-30 05:31:00,87.479,87.481,87.464,87.466,41000000.0
2005-08-30 05:32:00,87.48,87.482,87.456,87.456,222900001.0
2005-08-30 05:33:00,87.452,87.47,87.451,87.456,193900001.0
2005-08-30 05:34:00,87.465,87.471,87.44,87.44,312499999.0
2005-08-30 05:35:00,87.457,87.483,87.448,87.482,257300000.0
2005-08-30 05:36:00,87.485,87.485,87.472,87.485,15200000.0
2005-08-30 05:37:00,87.475,87.5,87.472,87.482,183199997.0
2005-08-30 05:38:00,87.503,87.503,87.477,87.48,218499998.0
2005-08-30 05:39:00,87.465,87.488,87.459,87.484,198400003.0
2005-08-30 05:40:00,87.487,87.495,87.469,87.478,163400000.0
2005-08-30 05:41:00,87.49,87.49,87.467,87.48,99100001.0
2005-08-30 05:42:00,87.47,87.488,87.47,87.488,81100001.0
2005-08-30 05:43:00,87.495,87.497,87.468,87.484,99300000.0
2005-08-30 05:44:00,87.481,87.502,87.468,87.48,231700001.0
2005-08-30 05:45:00,87.488,87.506,87.487,87.495,128099999.0
2005-08-30 05:46:00,87.49,87.5,87.474,87.486,76300000.0
2005-08-30 05:47:00,87.478,87.5,87.439,87.5,249100003.0
2005-08-30 05:48:00,87.503,87.505,87.484,87.484,162299996.0
2005-08-30 05:49:00,87.499,87.512,87.486,87.498,167900000.0
2005-08-30 05:50:00,87.49,87.495,87.471,87.476,171400002.0
2005-08-30 05:51:00,87.485,87.503,87.466,87.503,382499992.0
2005-08-30 05:52:00,87.471,87.496,87.471,87.493,206499999.0
2005-08-30 05:53:00,87.497,87.497,87.47,87.474,260100002.0
2005-08-30 05:54:00,87.468,87.468,87.443,87.443,136800002.0
2005-08-30 05:55:00,87.445,87.455,87.419,87.436,257400001.0
2005-08-30 05:56:00,87.449,87.458,87.429,87.45,147300000.0
2005-08-30 05:57:00,87.46,87.46,87.44,87.44,89499998.0
2005-08-30 05:58:00,87.446,87.468,87.441,87.46,242400002.0
2005-08-30 05:59:00,87.448,87.465,87.447,87.448,224100001.0
2005-08-30 06:00:00,87.465,87.474,87.447,87.457,176699999.0
2005-08-30 06:01:00,87.48,87.491,87.449,87.46,255400000.0
2005-08-30 06:02:00,87.464,87.487,87.461,87.463,256100004.0
2005-08-30 06:03:00,87.477,87.477,87.441,87.475,147799997.0
2005-08-30 06:04:00,87.465,87.491,87.465,87.474,164399997.0
2005-08-30 06:05:00,87.477,87.484,87.463,87.463,281599998.0
2005-08-30 06:06:00,87.492,87.501,87.476,87.489,352000004.0
2005-08-30 06:07:00,87.497,87.51,87.489,87.503,146099998.0
2005-08-30 06:08:00,87.481,87.498,87.46,87.494,288999996.0
2005-08-30 06:09:00,87.476,87.498,87.469,87.485,164200002.0
2005-08-30 06:10:00,87.479,87.497,87.468,87.468,244899998.0
2005-08-30 06:11:00,87.484,87.504,87.453,87.486,176000002.0
2005-08-30 06:12:00,87.504,87.511,87.487,87.493,42800000.0
2005-08-30 06:13:00,87.506,87.512,87.483,87.499,293200002.0
2005-08-30 06:14:00,87.484,87.495,87.474,87.488,123200001.0
2005-08-30 06:15:00,87.464,87.495,87.464,87.484,138400000.0
2005-08-30 06:16:00,87.482,87.493,87.468,87.482,34300001.0
2005-08-30 06:17:00,87.46,87.49,87.46,87.49,205200000.0
2005-08-30 06:18:00,87.487,87.487,87.455,87.46,188199999.0
2005-08-30 06:19:00,87.471,87.473,87.446,87.456,72800000.0
2005-08-30 06:20:00,87.464,87.466,87.455,87.455,116799999.0
2005-08-30 06:21:00,87.448,87.465,87.442,87.46,23800000.0
2005-08-30 06:22:00,87.465,87.465,87.45,87.45,10600000.0
2005-08-30 06:23:00,87.451,87.468,87.451,87.468,66699999.0
2005-08-30 06:24:00,87.463,87.463,87.445,87.445,23900001.0
2005-08-30 06:25:00,87.438,87.47,87.438,87.465,158399999.0
2005-08-30 06:26:00,87.467,87.47,87.455,87.459,70100000.0
2005-08-30 06:27:00,87.45,87.47,87.446,87.47,214800001.0
2005-08-30 06:28:00,87.472,87.496,87.464,87.486,197200002.0
2005-08-30 06:29:00,87.478,87.499,87.476,87.497,186199998.0
2005-08-30 06:30:00,87.487,87.506,87.464,87.468,277500005.0
2005-08-30 06:31:00,87.492,87.492,87.464,87.464,66699999.0
2005-08-30 06:32:00,87.48,87.48,87.46,87.46,35799999.0
2005-08-30 06:33:00,87.485,87.49,87.461,87.476,218500000.0
2005-08-30 06:34:00,87.484,87.491,87.472,87.473,38400000.0
2005-08-30 06:35:00,87.493,87.493,87.437,87.45,200599997.0
2005-08-30 06:36:00,87.432,87.462,87.432,87.455,223999999.0
2005-08-30 06:37:00,87.462,87.466,87.437,87.462,249199999.0
2005-08-30 06:38:00,87.436,87.452,87.424,87.448,110900002.0
2005-08-30 06:39:00,87.45,87.465,87.45,87.465,44700000.0
2005-08-30 06:40:00,87.465,87.47,87.448,87.458,172499999.0
2005-08-30 06:41:00,87.446,87.469,87.445,87.463,285500003.0
2005-08-30 06:42:00,87.477,87.483,87.454,87.479,196999998.0
2005-08-30 06:43:00,87.484,87.488,87.457,87.457,204599997.0
2005-08-30 06:44:00,87.457,87.472,87.448,87.465,241600000.0
2005-08-30 06:45:00,87.448,87.474,87.448,87.471,190399997.0
2005-08-30 06:46:00,87.463,87.49,87.459,87.49,185899998.0
2005-08-30 06:47:00,87.497,87.506,87.472,87.492,277799998.0
2005-08-30 06:48:00,87.487,87.5,87.479,87.493,23600000.0
2005-08-30 06:49:00,87.493,87.507,87.476,87.493,140700000.0
2005-08-30 06:50:00,87.477,87.504,87.477,87.481,287600003.0
2005-08-30 06:51:00,87.479,87.486,87.465,87.476,338899996.0
2005-08-30 06:52:00,87.46,87.48,87.443,87.467,208499999.0
2005-08-30 06:53:00,87.464,87.475,87.445,87.463,202699996.0
2005-08-30 06:54:00,87.453,87.472,87.446,87.457,162200001.0
2005-08-30 06:55:00,87.473,87.479,87.454,87.454,197599999.0
2005-08-30 06:56:00,87.453,87.472,87.449,87.459,213899998.0
2005-08-30 06:57:00,87.463,87.476,87.448,87.463,159300001.0
2005-08-30 06:58:00,87.475,87.49,87.45,87.481,387999991.0
2005-08-30 06:59:00,87.474,87.499,87.473,87.491,312700002.0
2005-08-30 07:00:00,87.49,87.497,87.472,87.472,183999998.0
2005-08-30 07:01:00,87.486,87.498,87.475,87.485,240399996.0
2005-08-30 07:02:00,87.462,87.493,87.457,87.492,156399999.0
2005-08-30 07:03:00,87.476,87.492,87.463,87.481,156199999.0
2005-08-30 07:04:00,87.466,87.497,87.466,87.497,204899998.0
2005-08-30 07:05:00,87.485,87.501,87.466,87.479,280800000.0
2005-08-30 07:06:00,87.485,87.493,87.472,87.488,187600002.0
2005-08-30 07:07:00,87.488,87.497,87.472,87.479,280399997.0
2005-08-30 07:08:00,87.498,87.498,87.465,87.465,137999999.0
2005-08-30 07:09:00,87.481,87.497,87.471,87.472,237099999.0
2005-08-30 07:10:00,87.478,87.49,87.471,87.485,129000004.0
2005-08-30 07:11:00,87.484,87.507,87.479,87.484,141999999.0
2005-08-30 07:12:00,87.492,87.492,87.449,87.456,272300000.0
2005-08-30 07:13:00,87.465,87.478,87.45,87.471,210099998.0
2005-08-30 07:14:00,87.454,87.465,87.424,87.424,344599995.0
2005-08-30 07:15:00,87.435,87.435,87.408,87.417,149400000.0
2005-08-30 07:16:00,87.42,87.445,87.403,87.43,180099999.0
2005-08-30 07:17:00,87.44,87.44,87.39,87.39,254700000.0
2005-08-30 07:18:00,87.361,87.406,87.361,87.39,160200000.0
2005-08-30 07:19:00,87.406,87.413,87.388,87.388,378899998.0
2005-08-30 07:20:00,87.402,87.405,87.384,87.388,254000005.0
2005-08-30 07:21:00,87.396,87.409,87.389,87.401,32400000.0
2005-08-30 07:22:00,87.409,87.409,87.387,87.387,46999999.0
2005-08-30 07:23:00,87.41,87.432,87.399,87.415,347999997.0
2005-08-30 07:24:00,87.416,87.438,87.414,87.438,207699999.0
2005-08-30 07:25:00,87.435,87.435,87.412,87.412,221699998.0
2005-08-30 07:26:00,87.432,87.438,87.399,87.424,162600002.0
2005-08-30 07:27:00,87.412,87.445,87.412,87.43,284999999.0
2005-08-30 07:28:00,87.403,87.428,87.403,87.425,187599999.0
2005-08-30 07:29:00,87.431,87.445,87.417,87.427,176600000.0
2005-08-30 07:30:00,87.442,87.453,87.426,87.442,303499999.0
2005-08-30 07:31:00,87.447,87.455,87.432,87.432,135799999.0
2005-08-30 07:32:00,87.447,87.462,87.443,87.456,201800003.0
2005-08-30 07:33:00,87.443,87.465,87.422,87.465,120200000.0
2005-08-30 07:34:00,87.452,87.466,87.434,87.447,126600000.0
2005-08-30 07:35:00,87.437,87.459,87.405,87.414,316500001.0
2005-08-30 07:36:00,87.403,87.446,87.393,87.431,102600000.0
2005-08-30 07:37:00,87.435,87.449,87.416,87.434,301699997.0
2005-08-30 07:38:00,87.392,87.428,87.392,87.428,180999997.0
2005-08-30 07:39:00,87.423,87.439,87.412,87.435,157600003.0
2005-08-30 07:40:00,87.415,87.445,87.415,87.421,123799997.0
2005-08-30 07:41:00,87.419,87.419,87.369,87.382,161399997.0
2005-08-30 07:42:00,87.377,87.401,87.373,87.397,210699997.0
2005-08-30 07:43:00,87.394,87.401,87.38,87.401,175099999.0
2005-08-30 07:44:00,87.395,87.405,87.379,87.405,60700000.0
2005-08-30 07:45:00,87.401,87.416,87.386,87.391,157499998.0
2005-08-30 07:46:00,87.394,87.416,87.386,87.392,225600000.0
2005-08-30 07:47:00,87.412,87.443,87.403,87.428,169600001.0
2005-08-30 07:48:00,87.446,87.446,87.423,87.423,184100002.0
2005-08-30 07:49:00,87.417,87.446,87.416,87.443,285900001.0
2005-08-30 07:50:00,87.423,87.441,87.413,87.435,231400001.0
2005-08-30 07:51:00,87.444,87.453,87.428,87.437,299299996.0
2005-08-30 07:52:00,87.448,87.453,87.427,87.433,121500001.0
2005-08-30 07:53:00,87.432,87.457,87.425,87.442,177300000.0
2005-08-30 07:54:00,87.427,87.446,87.425,87.446,326499996.0
2005-08-30 07:55:00,87.45,87.45,87.427,87.43,329499998.0
2005-08-30 07:56:00,87.449,87.451,87.435,87.435,60399998.0
2005-08-30 07:57:00,87.434,87.462,87.434,87.455,189600003.0
2005-08-30 07:58:00,87.441,87.473,87.441,87.461,104199998.0
2005-08-30 07:59:00,87.458,87.482,87.444,87.461,212999998.0
2005-08-30 08:00:00,87.483,87.52,87.483,87.504,189099998.0
2005-08-30 08:01:00,87.512,87.562,87.505,87.525,257400001.0
2005-08-30 08:02:00,87.545,87.57,87.545,87.57,133799999.0
2005-08-30 08:03:00,87.568,87.568,87.525,87.533,262900001.0
2005-08-30 08:04:00,87.535,87.555,87.509,87.517,277799998.0
2005-08-30 08:05:00,87.509,87.537,87.498,87.52,177799995.0
2005-08-30 08:06:00,87.53,87.549,87.522,87.533,135300001.0
2005-08-30 08:07:00,87.513,87.562,87.513,87.559,212300003.0
2005-08-30 08:08:00,87.567,87.597,87.567,87.585,224300000.0
2005-08-30 08:09:00,87.565,87.573,87.538,87.546,196600002.0
2005-08-30 08:10:00,87.526,87.534,87.508,87.52,205899995.0
2005-08-30 08:11:00,87.512,87.545,87.504,87.515,270600000.0
2005-08-30 08:12:00,87.512,87.545,87.512,87.535,259799995.0
2005-08-30 08:13:00,87.526,87.532,87.498,87.503,272800002.0
2005-08-30 08:14:00,87.523,87.523,87.484,87.484,325899995.0
2005-08-30 08:15:00,87.478,87.493,87.458,87.477,147599998.0
2005-08-30 08:16:00,87.466,87.485,87.455,87.485,140399999.0
2005-08-30 08:17:00,87.472,87.492,87.465,87.465,212300000.0
2005-08-30 08:18:00,87.478,87.495,87.465,87.475,248999996.0
2005-08-30 08:19:00,87.492,87.492,87.447,87.465,178200003.0
2005-08-30 08:20:00,87.484,87.5,87.459,87.479,194000000.0
2005-08-30 08:21:00,87.49,87.511,87.48,87.498,185300000.0
2005-08-30 08:22:00,87.496,87.51,87.482,87.482,289999997.0
2005-08-30 08:23:00,87.487,87.513,87.487,87.513,58800002.0
2005-08-30 08:24:00,87.523,87.53,87.495,87.495,334599998.0
2005-08-30 08:25:00,87.513,87.527,87.496,87.514,285900002.0
2005-08-30 08:26:00,87.522,87.522,87.489,87.489,202700001.0
2005-08-30 08:27:00,87.503,87.512,87.487,87.495,377300001.0
2005-08-30 08:28:00,87.51,87.526,87.491,87.513,263900000.0
2005-08-30 08:29:00,87.507,87.536,87.507,87.532,139000000.0
2005-08-30 08:30:00,87.532,87.532,87.485,87.49,256700001.0
2005-08-30 08:31:00,87.516,87.524,87.5,87.524,185599998.0
2005-08-30 08:32:00,87.498,87.52,87.472,87.499,157799998.0
2005-08-30 08:33:00,87.508,87.524,87.497,87.517,145699998.0
2005-08-30 08:34:00,87.515,87.533,87.51,87.525,338499999.0
2005-08-30 08:35:00,87.508,87.528,87.508,87.528,212400003.0
2005-08-30 08:36:00,87.527,87.537,87.506,87.511,392499997.0
2005-08-30 08:37:00,87.518,87.532,87.507,87.515,174000001.0
2005-08-30 08:38:00,87.531,87.556,87.531,87.552,402200004.0
2005-08-30 08:39:00,87.511,87.543,87.511,87.534,192599997.0
2005-08-30 08:40:00,87.524,87.537,87.515,87.533,252599996.0
2005-08-30 08:41:00,87.542,87.552,87.525,87.53,200899999.0
2005-08-30 08:42:00,87.537,87.555,87.51,87.555,256300001.0
2005-08-30 08:43:00,87.542,87.56,87.529,87.557,285099997.0
2005-08-30 08:44:00,87.553,87.555,87.526,87.526,239999998.0
2005-08-30 08:45:00,87.543,87.556,87.527,87.548,206599998.0
2005-08-30 08:46:00,87.547,87.55,87.528,87.544,299500000.0
2005-08-30 08:47:00,87.538,87.547,87.52,87.523,180199997.0
2005-08-30 08:48:00,87.507,87.545,87.507,87.535,339200001.0
2005-08-30 08:49:00,87.533,87.543,87.516,87.531,312500005.0
2005-08-30 08:50:00,87.523,87.547,87.503,87.526,180899999.0
2005-08-30 08:51:00,87.523,87.548,87.505,87.532,169099999.0
2005-08-30 08:52:00,87.528,87.543,87.519,87.534,77699999.0
2005-08-30 08:53:00,87.543,87.543,87.51,87.514,225400002.0
2005-08-30 08:54:00,87.531,87.531,87.508,87.508,160600001.0
2005-08-30 08:55:00,87.508,87.537,87.505,87.517,147300000.0
2005-08-30 08:56:00,87.516,87.52,87.48,87.48,238300002.0
2005-08-30 08:57:00,87.494,87.505,87.476,87.483,250799999.0
2005-08-30 08:58:00,87.484,87.503,87.476,87.503,86999998.0
2005-08-30 08:59:00,87.461,87.495,87.461,87.482,424000002.0
2005-08-30 09:00:00,87.495,87.495,87.465,87.482,373599994.0
2005-08-30 09:01:00,87.471,87.495,87.469,87.483,184600000.0
2005-08-30 09:02:00,87.487,87.487,87.465,87.471,194700000.0
2005-08-30 09:03:00,87.478,87.478,87.45,87.457,218799999.0
2005-08-30 09:04:00,87.461,87.465,87.434,87.445,196599998.0
2005-08-30 09:05:00,87.434,87.448,87.41,87.436,308299997.0
2005-08-30 09:06:00,87.436,87.452,87.42,87.437,342999995.0
2005-08-30 09:07:00,87.427,87.449,87.419,87.433,293799999.0
2005-08-30 09:08:00,87.402,87.445,87.402,87.439,296800001.0
2005-08-30 09:09:00,87.438,87.448,87.422,87.431,308999999.0
2005-08-30 09:10:00,87.432,87.457,87.429,87.434,237599998.0
2005-08-30 09:11:00,87.432,87.446,87.424,87.424,176900004.0
2005-08-30 09:12:00,87.416,87.433,87.406,87.424,276700001.0
2005-08-30 09:13:00,87.41,87.422,87.396,87.417,153199997.0
2005-08-30 09:14:00,87.42,87.423,87.402,87.402,64699999.0
2005-08-30 09:15:00,87.421,87.435,87.414,87.435,182199999.0
2005-08-30 09:16:00,87.436,87.455,87.418,87.432,295900003.0
2005-08-30 09:17:00,87.447,87.482,87.445,87.476,246899997.0
2005-08-30 09:18:00,87.465,87.476,87.448,87.461,177800000.0
2005-08-30 09:19:00,87.462,87.481,87.455,87.462,192300004.0
2005-08-30 09:20:00,87.485,87.485,87.449,87.451,263799999.0
2005-08-30 09:21:00,87.451,87.471,87.44,87.455,311499997.0
2005-08-30 09:22:00,87.433,87.463,87.433,87.453,210499997.0
2005-08-30 09:23:00,87.428,87.456,87.42,87.43,241300004.0
2005-08-30 09:24:00,87.434,87.457,87.427,87.448,135100000.0
2005-08-30 09:25:00,87.444,87.477,87.444,87.473,256100000.0
2005-08-30 09:26:00,87.467,87.493,87.467,87.473,174099998.0
2005-08-30 09:27:00,87.485,87.499,87.466,87.481,316699994.0
2005-08-30 09:28:00,87.484,87.502,87.469,87.487,366600004.0
2005-08-30 09:29:00,87.505,87.505,87.472,87.477,292599998.0
2005-08-30 09:30:00,87.496,87.502,87.469,87.478,258299998.0
2005-08-30 09:31:00,87.498,87.502,87.483,87.487,70600000.0
2005-08-30 09:32:00,87.5,87.513,87.485,87.497,320899997.0
2005-08-30 09:33:00,87.507,87.511,87.484,87.488,175300002.0
2005-08-30 09:34:00,87.505,87.529,87.492,87.506,243800002.0
2005-08-30 09:35:00,87.512,87.555,87.512,87.543,161899999.0
2005-08-30 09:36:00,87.56,87.568,87.537,87.548,226299998.0
2005-08-30 09:37:00,87.557,87.584,87.544,87.566,330200003.0
2005-08-30 09:38:00,87.546,87.567,87.536,87.567,393000000.0
2005-08-30 09:39:00,87.535,87.553,87.529,87.531,330200000.0
2005-08-30 09:40:00,87.519,87.538,87.518,87.518,154000002.0
2005-08-30 09:41:00,87.525,87.538,87.512,87.532,185100001.0
2005-08-30 09:42:00,87.52,87.543,87.509,87.543,208700002.0
2005-08-30 09:43:00,87.539,87.547,87.517,87.523,262799997.0
2005-08-30 09:44:00,87.555,87.564,87.532,87.537,113399999.0
2005-08-30 09:45:00,87.55,87.565,87.528,87.544,297299996.0
2005-08-30 09:46:00,87.538,87.57,87.538,87.552,190899999.0
2005-08-30 09:47:00,87.544,87.567,87.53,87.542,192500000.0
2005-08-30 09:48:00,87.535,87.544,87.515,87.525,225700000.0
2005-08-30 09:49:00,87.536,87.542,87.523,87.526,299599995.0
2005-08-30 09:50:00,87.544,87.547,87.518,87.526,321200001.0
2005-08-30 09:51:00,87.525,87.568,87.518,87.568,98299999.0
2005-08-30 09:52:00,87.539,87.564,87.539,87.551,40599999.0
2005-08-30 09:53:00,87.562,87.567,87.542,87.557,193900002.0
2005-08-30 09:54:00,87.555,87.555,87.534,87.534,162199996.0
2005-08-30 09:55:00,87.527,87.562,87.527,87.555,142000001.0
2005-08-30 09:56:00,87.556,87.568,87.543,87.552,212200000.0
2005-08-30 09:57:00,87.547,87.573,87.547,87.551,289099999.0
2005-08-30 09:58:00,87.56,87.56,87.532,87.538,132999999.0
2005-08-30 09:59:00,87.552,87.563,87.533,87.535,367800008.0
2005-08-30 10:00:00,87.54,87.561,87.54,87.561,32300000.0
2005-08-30 10:01:00,87.564,87.576,87.538,87.563,229000003.0
2005-08-30 10:02:00,87.56,87.571,87.551,87.551,169099998.0
2005-08-30 10:03:00,87.56,87.585,87.56,87.574,254099993.0
2005-08-30 10:04:00,87.572,87.59,87.555,87.557,213199996.0
2005-08-30 10:05:00,87.584,87.623,87.559,87.598,266200000.0
2005-08-30 10:06:00,87.607,87.637,87.607,87.637,185700000.0
2005-08-30 10:07:00,87.624,87.638,87.607,87.617,26100000.0
2005-08-30 10:08:00,87.64,87.653,87.62,87.628,152700001.0
2005-08-30 10:09:00,87.6,87.629,87.592,87.609,385500000.0
2005-08-30 10:10:00,87.596,87.609,87.58,87.588,192899998.0
2005-08-30 10:11:00,87.578,87.621,87.578,87.621,204499997.0
2005-08-30 10:12:00,87.602,87.627,87.588,87.605,244100000.0
2005-08-30 10:13:00,87.605,87.607,87.591,87.604,184800001.0
2005-08-30 10:14:00,87.588,87.604,87.572,87.585,155700001.0
2005-08-30 10:15:00,87.576,87.589,87.555,87.582,207000002.0
2005-08-30 10:16:00,87.576,87.602,87.557,87.583,257299999.0
2005-08-30 10:17:00,87.585,87.609,87.575,87.575,204499995.0
2005-08-30 10:18:00,87.608,87.628,87.589,87.608,185499999.0
2005-08-30 10:19:00,87.627,87.629,87.603,87.605,291399996.0
2005-08-30 10:20:00,87.606,87.63,87.597,87.623,319499999.0
2005-08-30 10:21:00,87.604,87.635,87.604,87.615,236300001.0
2005-08-30 10:22:00,87.594,87.606,87.575,87.581,284399997.0
2005-08-30 10:23:00,87.584,87.603,87.568,87.579,113900000.0
2005-08-30 10:24:00,87.598,87.608,87.576,87.594,178100000.0
2005-08-30 10:25:00,87.592,87.609,87.584,87.593,157000001.0
2005-08-30 10:26:00,87.583,87.596,87.566,87.583,158999999.0
2005-08-30 10:27:00,87.572,87.598,87.569,87.587,354299998.0
2005-08-30 10:28:00,87.575,87.591,87.557,87.566,120799999.0
2005-08-30 10:29:00,87.56,87.578,87.551,87.565,170700001.0
2005-08-30 10:30:00,87.572,87.595,87.564,87.567,156900001.0
2005-08-30 10:31:00,87.569,87.591,87.535,87.578,312600002.0
2005-08-30 10:32:00,87.574,87.602,87.569,87.595,159199998.0
2005-08-30 10:33:00,87.588,87.6,87.579,87.595,165399999.0
2005-08-30 10:34:00,87.586,87.612,87.586,87.586,276200001.0
2005-08-30 10:35:00,87.583,87.609,87.578,87.578,216999995.0
2005-08-30 10:36:00,87.563,87.582,87.553,87.573,284599998.0
2005-08-30 10:37:00,87.571,87.587,87.547,87.574,336200011.0
2005-08-30 10:38:00,87.563,87.581,87.55,87.57,190800001.0
2005-08-30 10:39:00,87.567,87.584,87.556,87.568,203499998.0
2005-08-30 10:40:00,87.533,87.564,87.533,87.558,186699997.0
2005-08-30 10:41:00,87.537,87.551,87.524,87.536,260499998.0
2005-08-30 10:42:00,87.537,87.541,87.519,87.524,280199999.0
2005-08-30 10:43:00,87.535,87.539,87.508,87.515,188400000.0
2005-08-30 10:44:00,87.529,87.543,87.51,87.51,394700003.0
2005-08-30 10:45:00,87.537,87.537,87.511,87.515,316899996.0
2005-08-30 10:46:00,87.507,87.532,87.496,87.507,185699998.0
2005-08-30 10:47:00,87.526,87.556,87.518,87.546,207800001.0
2005-08-30 10:48:00,87.556,87.567,87.537,87.537,277300003.0
2005-08-30 10:49:00,87.56,87.56,87.507,87.507,166000000.0
2005-08-30 10:50:00,87.531,87.536,87.507,87.523,248399999.0
2005-08-30 10:51:00,87.534,87.555,87.534,87.543,137500000.0
2005-08-30 10:52:00,87.513,87.553,87.513,87.553,185100000.0
2005-08-30 10:53:00,87.548,87.56,87.536,87.555,266399999.0
2005-08-30 10:54:00,87.557,87.563,87.516,87.545,177700000.0
2005-08-30 10:55:00,87.558,87.576,87.546,87.563,278399998.0
2005-08-30 10:56:00,87.574,87.574,87.546,87.561,244300004.0
2005-08-30 10:57:00,87.555,87.575,87.552,87.575,210700002.0
2005-08-30 10:58:00,87.559,87.576,87.551,87.572,291999999.0
2005-08-30 10:59:00,87.575,87.585,87.552,87.552,363100003.0
2005-08-30 11:00:00,87.553,87.576,87.545,87.563,168899999.0
2005-08-30 11:01:00,87.575,87.575,87.536,87.537,192800001.0
2005-08-30 11:02:00,87.546,87.552,87.523,87.529,227399997.0
2005-08-30 11:03:00,87.537,87.565,87.527,87.565,167499997.0
2005-08-30 11:04:00,87.582,87.585,87.548,87.548,188000000.0
2005-08-30 11:05:00,87.538,87.564,87.538,87.557,356499997.0
2005-08-30 11:06:00,87.564,87.572,87.537,87.543,311200001.0
2005-08-30 11:07:00,87.566,87.577,87.546,87.56,216000001.0
2005-08-30 11:08:00,87.575,87.582,87.554,87.577,250099999.0
2005-08-30 11:09:00,87.585,87.59,87.57,87.571,205400003.0
2005-08-30 11:10:00,87.587,87.601,87.575,87.575,181900003.0
2005-08-30 11:11:00,87.575,87.594,87.554,87.577,348900001.0
2005-08-30 11:12:00,87.584,87.592,87.564,87.583,217599997.0
2005-08-30 11:13:00,87.565,87.59,87.565,87.583,322800001.0
2005-08-30 11:14:00,87.594,87.601,87.58,87.581,375700004.0
2005-08-30 11:15:00,87.585,87.611,87.571,87.59,341799999.0
2005-08-30 11:16:00,87.615,87.63,87.593,87.613,162300002.0
2005-08-30 11:17:00,87.637,87.645,87.621,87.635,247699999.0
2005-08-30 11:18:00,87.627,87.637,87.608,87.616,405199992.0
2005-08-30 11:19:00,87.606,87.637,87.606,87.622,202900002.0
2005-08-30 11:20:00,87.619,87.635,87.612,87.632,321800000.0
2005-08-30 11:21:00,87.629,87.629,87.598,87.622,340900001.0
2005-08-30 11:22:00,87.602,87.626,87.602,87.626,198999997.0
2005-08-30 11:23:00,87.627,87.63,87.604,87.604,109099998.0
2005-08-30 11:24:00,87.617,87.622,87.601,87.622,187099997.0
2005-08-30 11:25:00,87.602,87.624,87.59,87.616,266200007.0
2005-08-30 11:26:00,87.612,87.628,87.591,87.595,289499999.0
2005-08-30 11:27:00,87.604,87.628,87.598,87.615,241999998.0
2005-08-30 11:28:00,87.617,87.627,87.595,87.615,355500001.0
2005-08-30 11:29:00,87.606,87.614,87.572,87.597,291099997.0
2005-08-30 11:30:00,87.607,87.611,87.588,87.599,277900001.0
2005-08-30 11:31:00,87.613,87.618,87.591,87.591,197099996.0
2005-08-30 11:32:00,87.607,87.62,87.594,87.603,332199995.0
2005-08-30 11:33:00,87.602,87.618,87.574,87.574,317600005.0
2005-08-30 11:34:00,87.6,87.616,87.58,87.596,357299998.0
2005-08-30 11:35:00,87.596,87.6,87.572,87.589,152200002.0
2005-08-30 11:36:00,87.576,87.594,87.571,87.589,143599999.0
2005-08-30 11:37:00,87.598,87.598,87.57,87.592,143899999.0
2005-08-30 11:38:00,87.591,87.591,87.56,87.567,190800002.0
2005-08-30 11:39:00,87.561,87.591,87.561,87.581,222700001.0
2005-08-30 11:40:00,87.572,87.593,87.569,87.582,308700000.0
2005-08-30 11:41:00,87.563,87.578,87.544,87.565,384199996.0
2005-08-30 11:42:00,87.569,87.571,87.551,87.555,246899998.0
2005-08-30 11:43:00,87.579,87.581,87.557,87.561,260399997.0
2005-08-30 11:44:00,87.575,87.579,87.56,87.568,220600000.0
2005-08-30 11:45:00,87.557,87.583,87.553,87.583,375000000.0
2005-08-30 11:46:00,87.564,87.581,87.56,87.58,166300000.0
2005-08-30 11:47:00,87.558,87.581,87.555,87.58,271499996.0
2005-08-30 11:48:00,87.567,87.573,87.55,87.557,339799996.0
2005-08-30 11:49:00,87.546,87.572,87.539,87.555,327200001.0
2005-08-30 11:50:00,87.55,87.556,87.513,87.54,168699998.0
2005-08-30 11:51:00,87.54,87.54,87.514,87.514,289900000.0
2005-08-30 11:52:00,87.525,87.542,87.511,87.537,223000000.0
2005-08-30 11:53:00,87.54,87.551,87.519,87.525,334899999.0
2005-08-30 11:54:00,87.512,87.533,87.49,87.504,241099998.0
2005-08-30 11:55:00,87.505,87.529,87.491,87.509,150399997.0
2005-08-30 11:56:00,87.533,87.558,87.514,87.542,278400000.0
2005-08-30 11:57:00,87.538,87.563,87.535,87.563,188299996.0
2005-08-30 11:58:00,87.55,87.569,87.533,87.551,227999998.0
2005-08-30 11:59:00,87.564,87.582,87.551,87.573,335099997.0
2005-08-30 12:00:00,87.573,87.581,87.55,87.571,290100000.0
2005-08-30 12:01:00,87.569,87.569,87.54,87.548,188699999.0
2005-08-30 12:02:00,87.54,87.566,87.519,87.566,316300000.0
2005-08-30 12:03:00,87.542,87.559,87.529,87.552,319599998.0
2005-08-30 12:04:00,87.545,87.545,87.525,87.533,175699997.0
2005-08-30 12:05:00,87.535,87.54,87.521,87.524,175799999.0
2005-08-30 12:06:00,87.525,87.547,87.514,87.547,139299999.0
2005-08-30 12:07:00,87.545,87.55,87.528,87.53,328499998.0
2005-08-30 12:08:00,87.533,87.554,87.533,87.549,303399999.0
2005-08-30 12:09:00,87.535,87.553,87.533,87.546,276799999.0
2005-08-30 12:10:00,87.533,87.557,87.533,87.547,214799998.0
2005-08-30 12:11:00,87.55,87.558,87.531,87.549,310900001.0
2005-08-30 12:12:00,87.52,87.55,87.52,87.54,301200000.0
2005-08-30 12:13:00,87.536,87.549,87.511,87.53,212500001.0
2005-08-30 12:14:00,87.543,87.547,87.528,87.534,284199998.0
2005-08-30 12:15:00,87.529,87.544,87.509,87.538,240100001.0
2005-08-30 12:16:00,87.512,87.547,87.512,87.543,172500002.0
2005-08-30 12:17:00,87.526,87.548,87.512,87.53,245499999.0
2005-08-30 12:18:00,87.517,87.535,87.507,87.527,222599998.0
2005-08-30 12:19:00,87.524,87.543,87.523,87.543,255199998.0
2005-08-30 12:20:00,87.548,87.551,87.532,87.54,275199999.0
2005-08-30 12:21:00,87.54,87.558,87.527,87.534,295699997.0
2005-08-30 12:22:00,87.513,87.538,87.513,87.518,296799999.0
2005-08-30 12:23:00,87.525,87.529,87.497,87.529,196299999.0
2005-08-30 12:24:00,87.517,87.524,87.49,87.494,259499998.0
2005-08-30 12:25:00,87.479,87.488,87.46,87.464,201699995.0
2005-08-30 12:26:00,87.497,87.514,87.49,87.499,154199998.0
2005-08-30 12:27:00,87.493,87.519,87.49,87.518,211399999.0
2005-08-30 12:28:00,87.519,87.525,87.499,87.505,336500002.0
2005-08-30 12:29:00,87.518,87.522,87.494,87.505,224699996.0
2005-08-30 12:30:00,87.472,87.5,87.472,87.492,135299997.0
2005-08-30 12:31:00,87.492,87.507,87.477,87.507,227500000.0
2005-08-30 12:32:00,87.514,87.52,87.496,87.507,210699998.0
2005-08-30 12:33:00,87.513,87.52,87.499,87.515,164000005.0
2005-08-30 12:34:00,87.516,87.533,87.511,87.523,105000000.0
2005-08-30 12:35:00,87.515,87.527,87.5,87.513,163200000.0
2005-08-30 12:36:00,87.522,87.523,87.493,87.523,216099999.0
2005-08-30 12:37:00,87.52,87.537,87.51,87.521,156500000.0
2005-08-30 12:38:00,87.516,87.528,87.508,87.522,244700004.0
2005-08-30 12:39:00,87.503,87.517,87.494,87.502,101500000.0
2005-08-30 12:40:00,87.519,87.519,87.507,87.507,70599999.0
2005-08-30 12:41:00,87.488,87.538,87.488,87.538,197100000.0
2005-08-30 12:42:00,87.515,87.541,87.515,87.526,135600001.0
2005-08-30 12:43:00,87.523,87.535,87.515,87.518,186600000.0
2005-08-30 12:44:00,87.531,87.531,87.507,87.53,271799999.0
2005-08-30 12:45:00,87.503,87.533,87.503,87.525,238600000.0
2005-08-30 12:46:00,87.492,87.511,87.481,87.486,349400003.0
2005-08-30 12:47:00,87.489,87.514,87.489,87.506,255599996.0
2005-08-30 12:48:00,87.509,87.517,87.497,87.499,370400005.0
2005-08-30 12:49:00,87.518,87.569,87.502,87.546,282899998.0
2005-08-30 12:50:00,87.561,87.562,87.541,87.553,271100000.0
2005-08-30 12:51:00,87.539,87.54,87.511,87.527,257699997.0
2005-08-30 12:52:00,87.542,87.564,87.532,87.547,263600001.0
2005-08-30 12:53:00,87.527,87.548,87.479,87.515,184799999.0
2005-08-30 12:54:00,87.527,87.558,87.525,87.558,123900002.0
2005-08-30 12:55:00,87.551,87.567,87.528,87.54,251699998.0
2005-08-30 12:56:00,87.536,87.561,87.514,87.54,204800001.0
2005-08-30 12:57:00,87.551,87.574,87.551,87.561,261799999.0
2005-08-30 12:58:00,87.529,87.558,87.515,87.529,299099997.0
2005-08-30 12:59:00,87.533,87.55,87.511,87.511,259800002.0
2005-08-30 13:00:00,87.522,87.541,87.508,87.524,304900001.0
2005-08-30 13:01:00,87.526,87.548,87.509,87.548,244700000.0
2005-08-30 13:02:00,87.553,87.602,87.553,87.594,301199996.0
2005-08-30 13:03:00,87.592,87.619,87.592,87.619,53999999.0
2005-08-30 13:04:00,87.621,87.621,87.594,87.598,240499999.0
2005-08-30 13:05:00,87.617,87.618,87.58,87.58,154799998.0
2005-08-30 13:06:00,87.586,87.586,87.56,87.563,199500001.0
2005-08-30 13:07:00,87.582,87.595,87.558,87.558,259600003.0
2005-08-30 13:08:00,87.562,87.58,87.555,87.577,203799999.0
2005-08-30 13:09:00,87.565,87.572,87.543,87.555,223499997.0
2005-08-30 13:10:00,87.577,87.585,87.554,87.557,158900001.0
2005-08-30 13:11:00,87.587,87.602,87.572,87.58,269999999.0
2005-08-30 13:12:00,87.59,87.621,87.58,87.587,353499999.0
2005-08-30 13:13:00,87.573,87.584,87.561,87.562,218500001.0
2005-08-30 13:14:00,87.571,87.573,87.539,87.539,208499996.0
2005-08-30 13:15:00,87.559,87.57,87.539,87.543,270799997.0
2005-08-30 13:16:00,87.545,87.574,87.545,87.561,163399998.0
2005-08-30 13:17:00,87.547,87.57,87.5,87.553,224299998.0
2005-08-30 13:18:00,87.545,87.557,87.536,87.551,83100000.0
2005-08-30 13:19:00,87.531,87.554,87.531,87.546,184400001.0
2005-08-30 13:20:00,87.552,87.568,87.542,87.555,214299999.0
2005-08-30 13:21:00,87.548,87.572,87.548,87.563,189700002.0
2005-08-30 13:22:00,87.557,87.584,87.557,87.574,310399998.0
2005-08-30 13:23:00,87.577,87.587,87.562,87.568,224500001.0
2005-08-30 13:24:00,87.562,87.565,87.539,87.565,161300002.0
2005-08-30 13:25:00,87.555,87.564,87.537,87.538,243999998.0
2005-08-30 13:26:00,87.548,87.555,87.522,87.537,320899998.0
2005-08-30 13:27:00,87.547,87.548,87.518,87.518,274899999.0
2005-08-30 13:28:00,87.534,87.554,87.52,87.534,233900000.0
2005-08-30 13:29:00,87.537,87.537,87.512,87.516,199099997.0
2005-08-30 13:30:00,87.5,87.515,87.477,87.503,163500001.0
2005-08-30 13:31:00,87.491,87.513,87.491,87.512,295200001.0
2005-08-30 13:32:00,87.493,87.528,87.493,87.505,196799997.0
2005-08-30 13:33:00,87.474,87.505,87.474,87.497,357999999.0
2005-08-30 13:34:00,87.482,87.508,87.477,87.488,171100004.0
2005-08-30 13:35:00,87.494,87.522,87.494,87.51,341600000.0
2005-08-30 13:36:00,87.523,87.523,87.502,87.513,152999997.0
2005-08-30 13:37:00,87.517,87.524,87.494,87.497,269600002.0
2005-08-30 13:38:00,87.512,87.528,87.491,87.511,148899999.0
2005-08-30 13:39:00,87.503,87.518,87.487,87.518,257799996.0
2005-08-30 13:40:00,87.533,87.535,87.507,87.509,251399995.0
2005-08-30 13:41:00,87.521,87.526,87.496,87.502,212099998.0
2005-08-30 13:42:00,87.511,87.511,87.479,87.49,242100001.0
2005-08-30 13:43:00,87.503,87.515,87.494,87.507,222499998.0
2005-08-30 13:44:00,87.501,87.513,87.487,87.499,129399999.0
2005-08-30 13:45:00,87.5,87.518,87.487,87.488,285400001.0
2005-08-30 13:46:00,87.506,87.538,87.492,87.52,154699997.0
2005-08-30 13:47:00,87.516,87.549,87.516,87.546,397700000.0
2005-08-30 13:48:00,87.538,87.542,87.512,87.512,222499999.0
2005-08-30 13:49:00,87.542,87.556,87.529,87.534,160999995.0
2005-08-30 13:50:00,87.542,87.566,87.533,87.553,358699997.0
2005-08-30 13:51:00,87.539,87.567,87.53,87.567,140900002.0
2005-08-30 13:52:00,87.547,87.554,87.527,87.533,188600000.0
2005-08-30 13:53:00,87.527,87.557,87.527,87.55,280899999.0
2005-08-30 13:54:00,87.545,87.557,87.521,87.545,340199998.0
2005-08-30 13:55:00,87.553,87.566,87.544,87.56,168800002.0
2005-08-30 13:56:00,87.563,87.566,87.549,87.552,232999999.0
2005-08-30 13:57:00,87.555,87.572,87.54,87.554,186999997.0
2005-08-30 13:58:00,87.577,87.585,87.556,87.556,187800002.0
2005-08-30 13:59:00,87.578,87.578,87.554,87.556,163200002.0
2005-08-30 14:00:00,87.578,87.588,87.554,87.573,300800001.0
2005-08-30 14:01:00,87.576,87.588,87.559,87.588,184099997.0
2005-08-30 14:02:00,87.58,87.58,87.557,87.563,209200000.0
2005-08-30 14:03:00,87.538,87.558,87.53,87.543,166100001.0
2005-08-30 14:04:00,87.546,87.559,87.524,87.524,342899998.0
2005-08-30 14:05:00,87.547,87.555,87.525,87.525,163099999.0
2005-08-30 14:06:00,87.53,87.568,87.53,87.551,191900002.0
2005-08-30 14:07:00,87.526,87.547,87.519,87.543,247299996.0
2005-08-30 14:08:00,87.527,87.55,87.52,87.547,427200004.0
2005-08-30 14:09:00,87.524,87.541,87.518,87.533,251399999.0
2005-08-30 14:10:00,87.513,87.533,87.497,87.524,120999999.0
2005-08-30 14:11:00,87.498,87.519,87.498,87.51,183199999.0
2005-08-30 14:12:00,87.507,87.525,87.496,87.513,160900001.0
2005-08-30 14:13:00,87.528,87.544,87.517,87.517,211699999.0
2005-08-30 14:14:00,87.534,87.534,87.509,87.518,179300000.0
2005-08-30 14:15:00,87.517,87.517,87.485,87.51,233599997.0
2005-08-30 14:16:00,87.476,87.511,87.474,87.495,356499999.0
2005-08-30 14:17:00,87.489,87.503,87.476,87.483,149300000.0
2005-08-30 14:18:00,87.492,87.51,87.472,87.504,204599996.0
2005-08-30 14:19:00,87.509,87.523,87.5,87.5,248599999.0
2005-08-30 14:20:00,87.509,87.525,87.49,87.512,250799999.0
2005-08-30 14:21:00,87.522,87.536,87.513,87.524,208699997.0
2005-08-30 14:22:00,87.514,87.532,87.498,87.509,209600000.0
2005-08-30 14:23:00,87.51,87.538,87.504,87.536,314400001.0
2005-08-30 14:24:00,87.527,87.537,87.507,87.516,256499998.0
2005-08-30 14:25:00,87.53,87.555,87.518,87.555,370500000.0
2005-08-30 14:26:00,87.552,87.555,87.525,87.525,156800000.0
2005-08-30 14:27:00,87.55,87.563,87.537,87.541,154299999.0
2005-08-30 14:28:00,87.538,87.564,87.53,87.561,142399999.0
2005-08-30 14:29:00,87.577,87.577,87.549,87.56,360399998.0
2005-08-30 14:30:00,87.553,87.578,87.53,87.569,245600001.0
2005-08-30 14:31:00,87.582,87.592,87.543,87.59,330500001.0
2005-08-30 14:32:00,87.559,87.59,87.556,87.568,203200002.0
2005-08-30 14:33:00,87.56,87.568,87.547,87.55,239000000.0
2005-08-30 14:34:00,87.571,87.592,87.556,87.562,152499999.0
2005-08-30 14:35:00,87.597,87.597,87.566,87.585,289100002.0
2005-08-30 14:36:00,87.585,87.591,87.56,87.57,219500000.0
2005-08-30 14:37:00,87.584,87.587,87.557,87.568,140099997.0
2005-08-30 14:38:00,87.594,87.6,87.563,87.563,287099997.0
2005-08-30 14:39:00,87.594,87.594,87.554,87.554,289000000.0
2005-08-30 14:40:00,87.578,87.591,87.568,87.577,213900000.0
2005-08-30 14:41:00,87.579,87.579,87.543,87.549,178499998.0
2005-08-30 14:42:00,87.535,87.555,87.528,87.532,148899999.0
2005-08-30 14:43:00,87.536,87.564,87.519,87.564,141300000.0
2005-08-30 14:44:00,87.54,87.559,87.527,87.545,190199997.0
2005-08-30 14:45:00,87.534,87.565,87.533,87.565,378199997.0
2005-08-30 14:46:00,87.534,87.559,87.53,87.559,234300002.0
2005-08-30 14:47:00,87.553,87.581,87.541,87.581,155399998.0
2005-08-30 14:48:00,87.588,87.605,87.571,87.58,184300000.0
2005-08-30 14:49:00,87.58,87.595,87.551,87.551,100500000.0
2005-08-30 14:50:00,87.56,87.579,87.549,87.568,405400001.0
2005-08-30 14:51:00,87.574,87.587,87.56,87.575,265400001.0
2005-08-30 14:52:00,87.56,87.58,87.552,87.558,265200000.0
2005-08-30 14:53:00,87.546,87.575,87.546,87.572,217199998.0
2005-08-30 14:54:00,87.579,87.593,87.561,87.575,322699998.0
2005-08-30 14:55:00,87.597,87.597,87.561,87.563,344500001.0
2005-08-30 14:56:00,87.578,87.578,87.551,87.551,203999998.0
2005-08-30 14:57:00,87.561,87.575,87.542,87.562,377500001.0
2005-08-30 14:58:00,87.552,87.581,87.552,87.581,65400000.0
2005-08-30 14:59:00,87.588,87.599,87.551,87.57,337799994.0
2005-08-30 15:00:00,87.595,87.604,87.578,87.586,257899998.0
2005-08-30 15:01:00,87.58,87.604,87.576,87.603,280599995.0
2005-08-30 15:02:00,87.575,87.587,87.549,87.565,189600001.0
2005-08-30 15:03:00,87.566,87.585,87.553,87.573,179999998.0
2005-08-30 15:04:00,87.575,87.584,87.549,87.55,177899997.0
2005-08-30 15:05:00,87.54,87.563,87.533,87.546,316699998.0
2005-08-30 15:06:00,87.554,87.554,87.528,87.536,156600000.0
2005-08-30 15:07:00,87.508,87.527,87.503,87.509,178399999.0
2005-08-30 15:08:00,87.511,87.511,87.488,87.488,83100000.0
2005-08-30 15:09:00,87.498,87.505,87.481,87.485,277700002.0
2005-08-30 15:10:00,87.502,87.502,87.475,87.483,235700000.0
2005-08-30 15:11:00,87.499,87.502,87.47,87.479,295199998.0
2005-08-30 15:12:00,87.48,87.495,87.465,87.495,196399995.0
2005-08-30 15:13:00,87.478,87.516,87.474,87.516,258900004.0
2005-08-30 15:14:00,87.494,87.512,87.463,87.483,257599999.0
2005-08-30 15:15:00,87.489,87.503,87.47,87.485,321699995.0
2005-08-30 15:16:00,87.491,87.5,87.465,87.482,411700002.0
2005-08-30 15:17:00,87.479,87.505,87.466,87.489,359299999.0
2005-08-30 15:18:00,87.498,87.498,87.473,87.476,135199997.0
2005-08-30 15:19:00,87.492,87.492,87.459,87.459,261699997.0
2005-08-30 15:20:00,87.48,87.505,87.463,87.489,225800001.0
2005-08-30 15:21:00,87.489,87.506,87.479,87.504,283899999.0
2005-08-30 15:22:00,87.501,87.525,87.471,87.523,284300001.0
2005-08-30 15:23:00,87.511,87.532,87.503,87.525,436599996.0
2005-08-30 15:24:00,87.539,87.544,87.508,87.508,353499995.0
2005-08-30 15:25:00,87.516,87.533,87.5,87.515,260599997.0
2005-08-30 15:26:00,87.511,87.518,87.486,87.501,233300004.0
2005-08-30 15:27:00,87.5,87.535,87.478,87.535,263500003.0
2005-08-30 15:28:00,87.537,87.54,87.517,87.517,287199997.0
2005-08-30 15:29:00,87.526,87.532,87.502,87.513,273299996.0
2005-08-30 15:30:00,87.535,87.535,87.509,87.509,169800003.0
2005-08-30 15:31:00,87.509,87.543,87.507,87.534,234899999.0
2005-08-30 15:32:00,87.538,87.543,87.519,87.52,223300001.0
2005-08-30 15:33:00,87.537,87.537,87.509,87.509,152400003.0
2005-08-30 15:34:00,87.511,87.527,87.49,87.523,298999997.0
2005-08-30 15:35:00,87.507,87.531,87.5,87.526,285000001.0
2005-08-30 15:36:00,87.522,87.533,87.506,87.51,234299997.0
2005-08-30 15:37:00,87.526,87.544,87.512,87.523,167599998.0
2005-08-30 15:38:00,87.514,87.542,87.514,87.537,175299998.0
2005-08-30 15:39:00,87.526,87.538,87.512,87.53,124500002.0
2005-08-30 15:40:00,87.532,87.557,87.532,87.557,104899999.0
2005-08-30 15:41:00,87.552,87.574,87.546,87.574,181199999.0
2005-08-30 15:42:00,87.558,87.575,87.542,87.543,229600001.0
2005-08-30 15:43:00,87.561,87.587,87.561,87.587,142300000.0
2005-08-30 15:44:00,87.55,87.575,87.536,87.575,166300001.0
2005-08-30 15:45:00,87.552,87.572,87.547,87.562,192299998.0
2005-08-30 15:46:00,87.552,87.569,87.544,87.562,169299997.0
2005-08-30 15:47:00,87.559,87.578,87.541,87.552,295399999.0
2005-08-30 15:48:00,87.555,87.575,87.545,87.558,187799999.0
2005-08-30 15:49:00,87.555,87.572,87.539,87.556,227100002.0
2005-08-30 15:50:00,87.549,87.568,87.54,87.551,73499999.0
2005-08-30 15:51:00,87.563,87.563,87.515,87.525,230499999.0
2005-08-30 15:52:00,87.537,87.545,87.515,87.542,426700000.0
2005-08-30 15:53:00,87.535,87.568,87.535,87.555,211299999.0
2005-08-30 15:54:00,87.541,87.561,87.508,87.535,161400001.0
2005-08-30 15:55:00,87.528,87.543,87.525,87.538,181200001.0
2005-08-30 15:56:00,87.538,87.544,87.502,87.515,317199994.0
2005-08-30 15:57:00,87.531,87.531,87.504,87.512,283200000.0
2005-08-30 15:58:00,87.505,87.529,87.505,87.506,165599997.0
2005-08-30 15:59:00,87.515,87.531,87.495,87.531,235799998.0
2005-08-30 16:00:00,87.511,87.511,87.468,87.475,282199998.0
2005-08-30 16:01:00,87.464,87.49,87.461,87.473,244100002.0
2005-08-30 16:02:00,87.499,87.511,87.471,87.472,202999999.0
2005-08-30 16:03:00,87.468,87.504,87.461,87.472,209600003.0
2005-08-30 16:04:00,87.455,87.486,87.455,87.48,311900002.0
2005-08-30 16:05:00,87.484,87.498,87.465,87.481,234100003.0
2005-08-30 16:06:00,87.483,87.511,87.469,87.511,217399998.0
2005-08-30 16:07:00,87.508,87.51,87.479,87.501,260900004.0
2005-08-30 16:08:00,87.499,87.526,87.493,87.526,150799998.0
2005-08-30 16:09:00,87.544,87.548,87.523,87.525,117700001.0
2005-08-30 16:10:00,87.552,87.567,87.534,87.562,256399998.0
2005-08-30 16:11:00,87.568,87.568,87.545,87.564,231000001.0
2005-08-30 16:12:00,87.562,87.575,87.546,87.56,189799999.0
2005-08-30 16:13:00,87.555,87.574,87.527,87.565,225399998.0
2005-08-30 16:14:00,87.557,87.575,87.553,87.562,154799999.0
2005-08-30 16:15:00,87.556,87.576,87.549,87.559,256999998.0
2005-08-30 16:16:00,87.551,87.568,87.54,87.56,190099998.0
2005-08-30 16:17:00,87.531,87.554,87.493,87.523,128400001.0
2005-08-30 16:18:00,87.531,87.545,87.522,87.522,250900001.0
2005-08-30 16:19:00,87.523,87.538,87.516,87.538,170200002.0
2005-08-30 16:20:00,87.542,87.554,87.512,87.537,305099999.0
2005-08-30 16:21:00,87.54,87.565,87.53,87.565,239300000.0
2005-08-30 16:22:00,87.557,87.574,87.546,87.56,162100002.0
2005-08-30 16:23:00,87.546,87.567,87.542,87.557,196800001.0
2005-08-30 16:24:00,87.55,87.563,87.535,87.545,277099996.0
2005-08-30 16:25:00,87.508,87.523,87.487,87.496,228800000.0
2005-08-30 16:26:00,87.492,87.531,87.492,87.523,113300000.0
2005-08-30 16:27:00,87.506,87.522,87.495,87.52,297799998.0
2005-08-30 16:28:00,87.512,87.536,87.5,87.522,263699999.0
2005-08-30 16:29:00,87.51,87.541,87.495,87.503,289699996.0
2005-08-30 16:30:00,87.525,87.543,87.517,87.532,117099999.0
2005-08-30 16:31:00,87.514,87.533,87.494,87.522,237999997.0
2005-08-30 16:32:00,87.518,87.534,87.503,87.516,199700000.0
2005-08-30 16:33:00,87.516,87.539,87.505,87.518,177599995.0
2005-08-30 16:34:00,87.528,87.534,87.508,87.512,181500000.0
2005-08-30 16:35:00,87.535,87.56,87.535,87.556,285699997.0
2005-08-30 16:36:00,87.558,87.575,87.544,87.549,247899999.0
2005-08-30 16:37:00,87.567,87.574,87.541,87.547,224699996.0
2005-08-30 16:38:00,87.554,87.557,87.535,87.54,208800000.0
2005-08-30 16:39:00,87.547,87.565,87.545,87.55,253499999.0
2005-08-30 16:40:00,87.537,87.575,87.53,87.571,324199997.0
2005-08-30 16:41:00,87.575,87.592,87.549,87.563,326399998.0
2005-08-30 16:42:00,87.599,87.623,87.578,87.609,250000002.0
2005-08-30 16:43:00,87.595,87.637,87.595,87.622,172199999.0
2005-08-30 16:44:00,87.618,87.632,87.603,87.625,238100001.0
2005-08-30 16:45:00,87.628,87.641,87.616,87.62,276200001.0
2005-08-30 16:46:00,87.636,87.649,87.621,87.647,259399998.0
2005-08-30 16:47:00,87.648,87.648,87.619,87.621,234199995.0
2005-08-30 16:48:00,87.629,87.666,87.627,87.656,127700000.0
2005-08-30 16:49:00,87.648,87.66,87.63,87.641,230200006.0
2005-08-30 16:50:00,87.656,87.656,87.63,87.63,96000000.0
2005-08-30 16:51:00,87.617,87.636,87.617,87.627,127399999.0
2005-08-30 16:52:00,87.606,87.657,87.606,87.657,289200001.0
2005-08-30 16:53:00,87.644,87.662,87.609,87.624,234199999.0
2005-08-30 16:54:00,87.626,87.63,87.606,87.606,146599999.0
2005-08-30 16:55:00,87.613,87.616,87.589,87.589,168499998.0
2005-08-30 16:56:00,87.614,87.631,87.603,87.618,240799999.0
2005-08-30 16:57:00,87.606,87.624,87.596,87.606,295799999.0
2005-08-30 16:58:00,87.579,87.614,87.572,87.614,156800000.0
2005-08-30 16:59:00,87.601,87.608,87.584,87.584,249099999.0
2005-08-30 17:00:00,87.596,87.615,87.581,87.585,134099998.0
2005-08-30 17:01:00,87.608,87.617,87.584,87.596,169200001.0
2005-08-30 17:02:00,87.586,87.614,87.579,87.614,201199996.0
2005-08-30 17:03:00,87.615,87.639,87.601,87.609,343300001.0
2005-08-30 17:04:00,87.605,87.617,87.596,87.617,101500000.0
2005-08-30 17:05:00,87.624,87.633,87.606,87.615,190500001.0
2005-08-30 17:06:00,87.612,87.632,87.601,87.631,232799998.0
2005-08-30 17:07:00,87.628,87.634,87.611,87.613,279099997.0
2005-08-30 17:08:00,87.625,87.632,87.602,87.613,204000000.0
2005-08-30 17:09:00,87.599,87.646,87.596,87.646,187900004.0
2005-08-30 17:10:00,87.65,87.654,87.629,87.637,203400000.0
2005-08-30 17:11:00,87.658,87.672,87.64,87.654,137900000.0
2005-08-30 17:12:00,87.664,87.664,87.637,87.655,184099997.0
2005-08-30 17:13:00,87.647,87.667,87.628,87.667,246600003.0
2005-08-30 17:14:00,87.644,87.683,87.644,87.683,366500001.0
2005-08-30 17:15:00,87.671,87.69,87.66,87.667,203900000.0
2005-08-30 17:16:00,87.674,87.711,87.674,87.711,222400003.0
2005-08-30 17:17:00,87.696,87.719,87.684,87.719,256099996.0
2005-08-30 17:18:00,87.708,87.734,87.705,87.734,229699997.0
2005-08-30 17:19:00,87.718,87.737,87.704,87.719,362200003.0
2005-08-30 17:20:00,87.689,87.714,87.689,87.699,317199994.0
2005-08-30 17:21:00,87.712,87.712,87.677,87.677,191700001.0
2005-08-30 17:22:00,87.689,87.702,87.659,87.677,167000000.0
2005-08-30 17:23:00,87.668,87.69,87.66,87.684,233899997.0
2005-08-30 17:24:00,87.675,87.706,87.669,87.688,257300000.0
2005-08-30 17:25:00,87.696,87.73,87.696,87.717,269500001.0
2005-08-30 17:26:00,87.718,87.732,87.707,87.707,208400002.0
2005-08-30 17:27:00,87.727,87.735,87.702,87.702,219399997.0
2005-08-30 17:28:00,87.722,87.724,87.692,87.692,158299998.0
2005-08-30 17:29:00,87.695,87.699,87.663,87.663,224100002.0
2005-08-30 17:30:00,87.668,87.689,87.655,87.668,243199998.0
2005-08-30 17:31:00,87.662,87.689,87.662,87.689,98899999.0
2005-08-30 17:32:00,87.674,87.69,87.642,87.67,345300002.0
2005-08-30 17:33:00,87.675,87.682,87.647,87.669,228200000.0
2005-08-30 17:34:00,87.671,87.689,87.655,87.67,271200001.0
2005-08-30 17:35:00,87.666,87.682,87.657,87.682,256600001.0
2005-08-30 17:36:00,87.681,87.715,87.68,87.71,183800003.0
2005-08-30 17:37:00,87.72,87.727,87.697,87.702,195900005.0
2005-08-30 17:38:00,87.701,87.712,87.678,87.678,268499999.0
2005-08-30 17:39:00,87.684,87.704,87.668,87.68,240500001.0
2005-08-30 17:40:00,87.648,87.676,87.648,87.673,179999999.0
2005-08-30 17:41:00,87.657,87.674,87.651,87.669,113500000.0
2005-08-30 17:42:00,87.68,87.686,87.661,87.664,177799999.0
2005-08-30 17:43:00,87.681,87.697,87.661,87.683,354800000.0
2005-08-30 17:44:00,87.688,87.706,87.677,87.706,139299997.0
2005-08-30 17:45:00,87.692,87.713,87.688,87.713,154800000.0
2005-08-30 17:46:00,87.709,87.719,87.682,87.688,220500000.0
2005-08-30 17:47:00,87.703,87.706,87.681,87.682,365999995.0
2005-08-30 17:48:00,87.705,87.726,87.686,87.705,312099998.0
2005-08-30 17:49:00,87.729,87.741,87.704,87.704,246999998.0
2005-08-30 17:50:00,87.711,87.737,87.7,87.714,223099999.0
2005-08-30 17:51:00,87.7,87.73,87.698,87.73,228800000.0
2005-08-30 17:52:00,87.722,87.742,87.722,87.742,232599997.0
2005-08-30 17:53:00,87.721,87.732,87.703,87.72,243500003.0
2005-08-30 17:54:00,87.72,87.738,87.71,87.738,196299998.0
2005-08-30 17:55:00,87.738,87.738,87.708,87.715,272399997.0
2005-08-30 17:56:00,87.741,87.747,87.71,87.72,313200000.0
2005-08-30 17:57:00,87.732,87.743,87.703,87.703,249699996.0
2005-08-30 17:58:00,87.718,87.725,87.699,87.707,141799997.0
2005-08-30 17:59:00,87.704,87.732,87.704,87.72,196000001.0
2005-08-30 18:00:00,87.707,87.737,87.702,87.735,376099996.0
2005-08-30 18:01:00,87.738,87.765,87.721,87.736,1730399988.0
2005-08-30 18:02:00,87.76,87.77,87.75,87.76,2041300002.0
2005-08-30 18:03:00,87.75,87.77,87.75,87.76,2041300002.0
2005-08-30 18:04:00,87.77,87.77,87.76,87.77,2041300002.0
2005-08-30 18:05:00,87.76,87.77,87.74,87.74,2041300002.0
2005-08-30 18:06:00,87.697,87.726,87.678,87.721,2041300002.0
2005-08-30 18:07:00,87.73,87.74,87.71,87.72,2063499996.0
2005-08-30 18:08:00,87.73,87.74,87.73,87.74,2063499996.0
2005-08-30 18:09:00,87.718,87.736,87.705,87.715,2063499996.0
2005-08-30 18:10:00,87.712,87.74,87.704,87.732,1665699985.0
2005-08-30 18:11:00,87.727,87.749,87.709,87.709,1026199988.0
2005-08-30 18:12:00,87.722,87.74,87.706,87.706,1383300003.0
2005-08-30 18:13:00,87.713,87.733,87.681,87.685,2020999994.0
2005-08-30 18:14:00,87.72,87.74,87.7,87.73,960399992.0
2005-08-30 18:15:00,87.74,87.75,87.73,87.74,960399992.0
2005-08-30 18:16:00,87.75,87.76,87.74,87.75,960399992.0
2005-08-30 18:17:00,87.738,87.757,87.715,87.717,960399992.0
2005-08-30 18:18:00,87.746,87.751,87.716,87.733,977499997.0
2005-08-30 18:19:00,87.738,87.783,87.732,87.783,2006299994.0
2005-08-30 18:20:00,87.79,87.79,87.76,87.76,1689499994.0
2005-08-30 18:21:00,87.744,87.748,87.712,87.716,1689499994.0
2005-08-30 18:22:00,87.722,87.738,87.707,87.729,1152199996.0
2005-08-30 18:23:00,87.72,87.73,87.72,87.73,1941299996.0
2005-08-30 18:24:00,87.72,87.74,87.72,87.73,1941299996.0
2005-08-30 18:25:00,87.72,87.72,87.69,87.7,1941299996.0
2005-08-30 18:26:00,87.684,87.7,87.646,87.661,1941299996.0
2005-08-30 18:27:00,87.669,87.672,87.627,87.627,1194999999.0
2005-08-30 18:28:00,87.613,87.627,87.591,87.605,1747799995.0
2005-08-30 18:29:00,87.606,87.617,87.582,87.6,1102500003.0
2005-08-30 18:30:00,87.609,87.618,87.585,87.604,722800003.0
2005-08-30 18:31:00,87.609,87.62,87.595,87.62,1434399991.0
2005-08-30 18:32:00,87.606,87.618,87.591,87.613,1913200006.0
2005-08-30 18:33:00,87.64,87.64,87.64,87.64,1873999991.0
2005-08-30 18:34:00,87.624,87.639,87.598,87.639,1873999991.0
2005-08-30 18:35:00,87.635,87.638,87.605,87.609,1829999996.0
2005-08-30 18:36:00,87.617,87.651,87.617,87.642,1008999990.0
2005-08-30 18:37:00,87.639,87.658,87.62,87.652,1139299992.0
2005-08-30 18:38:00,87.657,87.673,87.626,87.665,919999993.0
2005-08-30 18:39:00,87.669,87.698,87.657,87.668,1106399996.0
2005-08-30 18:40:00,87.691,87.718,87.677,87.678,1561999990.0
2005-08-30 18:41:00,87.688,87.708,87.675,87.687,704200001.0
2005-08-30 18:42:00,87.699,87.717,87.673,87.689,1363100000.0
2005-08-30 18:43:00,87.67,87.678,87.638,87.638,484399997.0
2005-08-30 18:44:00,87.671,87.683,87.656,87.658,975499997.0
2005-08-30 18:45:00,87.668,87.682,87.645,87.649,713900000.0
2005-08-30 18:46:00,87.66,87.66,87.628,87.629,864800002.0
2005-08-30 18:47:00,87.621,87.64,87.589,87.603,271699996.0
2005-08-30 18:48:00,87.598,87.633,87.587,87.615,479899999.0
2005-08-30 18:49:00,87.611,87.627,87.589,87.615,708399999.0
2005-08-30 18:50:00,87.614,87.63,87.596,87.609,644199998.0
2005-08-30 18:51:00,87.599,87.626,87.591,87.613,1150099989.0
2005-08-30 18:52:00,87.598,87.617,87.587,87.605,1344199997.0
2005-08-30 18:53:00,87.614,87.625,87.592,87.598,1487999996.0
2005-08-30 18:54:00,87.601,87.622,87.587,87.591,1474400001.0
2005-08-30 18:55:00,87.603,87.619,87.578,87.59,1601999998.0
2005-08-30 18:56:00,87.586,87.603,87.57,87.589,376699999.0
2005-08-30 18:57:00,87.59,87.61,87.587,87.605,480800005.0
2005-08-30 18:58:00,87.588,87.61,87.588,87.594,1137899989.0
2005-08-30 18:59:00,87.584,87.602,87.566,87.592,1453500006.0
2005-08-30 19:00:00,87.587,87.62,87.587,87.619,346900000.0
2005-08-30 19:01:00,87.622,87.624,87.585,87.585,644399996.0
2005-08-30 19:02:00,87.607,87.613,87.593,87.597,270500002.0
2005-08-30 19:03:00,87.615,87.619,87.597,87.598,495800000.0
2005-08-30 19:04:00,87.624,87.627,87.601,87.603,529699999.0
2005-08-30 19:05:00,87.618,87.626,87.603,87.604,345399999.0
2005-08-30 19:06:00,87.606,87.631,87.592,87.61,941699998.0
2005-08-30 19:07:00,87.606,87.653,87.604,87.63,1178999996.0
2005-08-30 19:08:00,87.627,87.637,87.6,87.6,1780199994.0
2005-08-30 19:09:00,87.623,87.63,87.595,87.606,875099998.0
2005-08-30 19:10:00,87.61,87.619,87.587,87.615,252799996.0
2005-08-30 19:11:00,87.603,87.617,87.59,87.59,632899996.0
2005-08-30 19:12:00,87.595,87.626,87.595,87.61,261100004.0
2005-08-30 19:13:00,87.603,87.616,87.576,87.576,302999994.0
2005-08-30 19:14:00,87.578,87.596,87.573,87.593,369699998.0
2005-08-30 19:15:00,87.582,87.599,87.574,87.598,952499996.0
2005-08-30 19:16:00,87.58,87.6,87.579,87.6,526100000.0
2005-08-30 19:17:00,87.585,87.598,87.561,87.588,827700004.0
2005-08-30 19:18:00,87.563,87.581,87.545,87.562,677499998.0
2005-08-30 19:19:00,87.538,87.6,87.538,87.588,1093899997.0
2005-08-30 19:20:00,87.585,87.607,87.576,87.597,592099995.0
2005-08-30 19:21:00,87.589,87.591,87.56,87.563,868399995.0
2005-08-30 19:22:00,87.578,87.596,87.56,87.588,308700003.0
2005-08-30 19:23:00,87.555,87.581,87.546,87.571,1702899993.0
2005-08-30 19:24:00,87.56,87.585,87.559,87.585,793199996.0
2005-08-30 19:25:00,87.572,87.592,87.557,87.577,1149299990.0
2005-08-30 19:26:00,87.577,87.593,87.554,87.554,1732999993.0
2005-08-30 19:27:00,87.569,87.588,87.563,87.576,1271799992.0
2005-08-30 19:28:00,87.563,87.588,87.556,87.588,1179600006.0
2005-08-30 19:29:00,87.586,87.586,87.554,87.565,291500000.0
2005-08-30 19:30:00,87.581,87.602,87.572,87.602,1157500002.0
2005-08-30 19:31:00,87.579,87.6,87.57,87.6,706600003.0
2005-08-30 19:32:00,87.59,87.605,87.583,87.597,972499992.0
2005-08-30 19:33:00,87.598,87.611,87.584,87.598,856499996.0
2005-08-30 19:34:00,87.595,87.609,87.578,87.596,1244700004.0
2005-08-30 19:35:00,87.571,87.592,87.556,87.579,742800004.0
2005-08-30 19:36:00,87.575,87.592,87.562,87.575,688199997.0
2005-08-30 19:37:00,87.584,87.599,87.573,87.594,201099998.0
2005-08-30 19:38:00,87.594,87.603,87.57,87.574,781799992.0
2005-08-30 19:39:00,87.567,87.585,87.558,87.573,706700000.0
2005-08-30 19:40:00,87.572,87.58,87.55,87.55,827199997.0
2005-08-30 19:41:00,87.549,87.57,87.534,87.548,1204899993.0
2005-08-30 19:42:00,87.533,87.546,87.516,87.531,904600002.0
2005-08-30 19:43:00,87.546,87.557,87.528,87.543,528800005.0
2005-08-30 19:44:00,87.543,87.565,87.528,87.528,974900002.0
2005-08-30 19:45:00,87.542,87.549,87.522,87.536,333199996.0
2005-08-30 19:46:00,87.547,87.563,87.533,87.535,641400005.0
2005-08-30 19:47:00,87.562,87.568,87.532,87.555,255700001.0
2005-08-30 19:48:00,87.555,87.56,87.529,87.546,868099996.0
2005-08-30 19:49:00,87.548,87.572,87.547,87.565,884899997.0
2005-08-30 19:50:00,87.56,87.56,87.534,87.534,604700007.0
2005-08-30 19:51:00,87.56,87.572,87.54,87.54,610199997.0
2005-08-30 19:52:00,87.552,87.56,87.535,87.535,460599997.0
2005-08-30 19:53:00,87.555,87.56,87.533,87.536,795400004.0
2005-08-30 19:54:00,87.538,87.553,87.526,87.544,724900001.0
2005-08-30 19:55:00,87.539,87.561,87.535,87.553,286599997.0
2005-08-30 19:56:00,87.55,87.563,87.541,87.561,403799992.0
2005-08-30 19:57:00,87.556,87.569,87.531,87.549,742199998.0
2005-08-30 19:58:00,87.557,87.567,87.536,87.554,1017899996.0
2005-08-30 19:59:00,87.571,87.575,87.547,87.55,780899996.0
2005-08-30 20:00:00,87.565,87.573,87.548,87.551,490899998.0
2005-08-30 20:01:00,87.582,87.591,87.554,87.554,557500003.0
2005-08-30 20:02:00,87.567,87.576,87.549,87.551,671200002.0
2005-08-30 20:03:00,87.57,87.602,87.557,87.583,485399997.0
2005-08-30 20:04:00,87.595,87.612,87.569,87.58,605099995.0
2005-08-30 20:05:00,87.588,87.601,87.581,87.6,398500001.0
2005-08-30 20:06:00,87.581,87.611,87.572,87.594,582699994.0
2005-08-30 20:07:00,87.607,87.607,87.58,87.58,402900001.0
2005-08-30 20:08:00,87.603,87.617,87.583,87.603,552299999.0
2005-08-30 20:09:00,87.601,87.63,87.592,87.615,482200001.0
2005-08-30 20:10:00,87.601,87.615,87.586,87.598,449099999.0
2005-08-30 20:11:00,87.583,87.611,87.568,87.604,1237800002.0
2005-08-30 20:12:00,87.572,87.61,87.572,87.602,1714800003.0
2005-08-30 20:13:00,87.606,87.606,87.579,87.59,988400009.0
2005-08-30 20:14:00,87.602,87.602,87.557,87.582,526000004.0
2005-08-30 20:15:00,87.602,87.603,87.571,87.585,1081099995.0
2005-08-30 20:16:00,87.595,87.608,87.572,87.597,1545799994.0
2005-08-30 20:17:00,87.587,87.614,87.587,87.605,203599998.0
2005-08-30 20:18:00,87.608,87.608,87.583,87.583,269299999.0
2005-08-30 20:19:00,87.581,87.607,87.566,87.607,1413799998.0
2005-08-30 20:20:00,87.602,87.619,87.583,87.602,1498900000.0
2005-08-30 20:21:00,87.605,87.615,87.589,87.59,449699996.0
2005-08-30 20:22:00,87.582,87.615,87.582,87.605,955799994.0
2005-08-30 20:23:00,87.608,87.631,87.602,87.631,779999993.0
2005-08-30 20:24:00,87.633,87.635,87.612,87.622,556699993.0
2005-08-30 20:25:00,87.618,87.633,87.588,87.604,656499998.0
2005-08-30 20:26:00,87.608,87.63,87.597,87.607,475199997.0
2005-08-30 20:27:00,87.615,87.628,87.596,87.609,1133199992.0
2005-08-30 20:28:00,87.604,87.622,87.589,87.606,1986299995.0
2005-08-30 20:29:00,87.6,87.61,87.6,87.6,1552599990.0
2005-08-30 20:30:00,87.61,87.62,87.61,87.62,1552599990.0
2005-08-30 20:31:00,87.611,87.617,87.587,87.603,1552599990.0
2005-08-30 20:32:00,87.62,87.63,87.62,87.63,624999999.0
2005-08-30 20:33:00,87.62,87.62,87.585,87.607,624999999.0
2005-08-30 20:34:00,87.623,87.633,87.6,87.604,360099998.0
2005-08-30 20:35:00,87.618,87.631,87.595,87.595,762000002.0
2005-08-30 20:36:00,87.607,87.621,87.593,87.599,580899999.0
2005-08-30 20:37:00,87.596,87.628,87.595,87.621,575900000.0
2005-08-30 20:38:00,87.618,87.637,87.604,87.637,1637000007.0
2005-08-30 20:39:00,87.647,87.67,87.631,87.65,1193299993.0
2005-08-30 20:40:00,87.671,87.671,87.637,87.65,1632699994.0
2005-08-30 20:41:00,87.655,87.663,87.634,87.653,791499989.0
2005-08-30 20:42:00,87.657,87.657,87.622,87.622,976699991.0
2005-08-30 20:43:00,87.627,87.652,87.615,87.634,538199991.0
2005-08-30 20:44:00,87.627,87.649,87.622,87.638,1331800003.0
2005-08-30 20:45:00,87.635,87.667,87.621,87.628,1090099998.0
2005-08-30 20:46:00,87.649,87.65,87.613,87.62,735199995.0
2005-08-30 20:47:00,87.62,87.653,87.619,87.635,1235099997.0
2005-08-30 20:48:00,87.631,87.678,87.631,87.645,912199997.0
2005-08-30 20:49:00,87.647,87.654,87.623,87.628,911799996.0
2005-08-30 20:50:00,87.642,87.643,87.617,87.617,799099999.0
2005-08-30 20:51:00,87.645,87.66,87.623,87.633,701100002.0
2005-08-30 20:52:00,87.648,87.659,87.63,87.645,637200002.0
2005-08-30 20:53:00,87.632,87.647,87.61,87.633,1255199992.0
2005-08-30 20:54:00,87.629,87.645,87.614,87.623,364099997.0
2005-08-30 20:55:00,87.622,87.644,87.61,87.617,881500001.0
2005-08-30 20:56:00,87.612,87.619,87.586,87.602,1127700003.0
2005-08-30 20:57:00,87.605,87.624,87.583,87.61,1174999995.0
2005-08-30 20:58:00,87.65,87.65,87.62,87.62,2137199994.0
2005-08-30 20:59:00,87.61,87.667,87.59,87.628,2137199994.0
2005-08-30 21:00:00,87.662,87.67,87.63,87.636,2131999994.0
2005-08-30 21:01:00,87.65,87.66,87.62,87.63,592599997.0
2005-08-30 21:02:00,87.625,87.654,87.611,87.639,592599997.0
2005-08-30 21:03:00,87.662,87.692,87.66,87.673,661199999.0
2005-08-30 21:04:00,87.669,87.698,87.669,87.68,392599995.0
2005-08-30 21:05:00,87.671,87.689,87.652,87.675,386199998.0
2005-08-30 21:06:00,87.671,87.697,87.671,87.697,554399996.0
2005-08-30 21:07:00,87.68,87.706,87.676,87.693,380499997.0
2005-08-30 21:08:00,87.686,87.696,87.662,87.668,617000002.0
2005-08-30 21:09:00,87.668,87.686,87.664,87.683,349599998.0
2005-08-30 21:10:00,87.682,87.691,87.665,87.669,325399997.0
2005-08-30 21:11:00,87.67,87.692,87.663,87.683,322200002.0
2005-08-30 21:12:00,87.69,87.701,87.671,87.7,490800003.0
2005-08-30 21:13:00,87.692,87.697,87.671,87.673,1046999992.0
2005-08-30 21:14:00,87.693,87.71,87.679,87.707,1069199990.0
2005-08-30 21:15:00,87.706,87.729,87.697,87.722,1131500003.0
2005-08-30 21:16:00,87.708,87.733,87.698,87.724,682399997.0
2005-08-30 21:17:00,87.716,87.728,87.692,87.724,1175999999.0
2005-08-30 21:18:00,87.723,87.723,87.69,87.704,742099998.0
2005-08-30 21:19:00,87.72,87.729,87.697,87.707,1162200000.0
2005-08-30 21:20:00,87.702,87.71,87.671,87.674,1604399993.0
2005-08-30 21:21:00,87.691,87.695,87.655,87.691,2005899992.0
2005-08-30 21:22:00,87.692,87.698,87.661,87.678,1512499990.0
2005-08-30 21:23:00,87.704,87.715,87.684,87.704,855600007.0
2005-08-30 21:24:00,87.709,87.721,87.684,87.703,903699995.0
2005-08-30 21:25:00,87.705,87.734,87.702,87.715,1360199997.0
2005-08-30 21:26:00,87.695,87.718,87.69,87.713,525399998.0
2005-08-30 21:27:00,87.694,87.715,87.683,87.705,399299996.0
2005-08-30 21:28:00,87.709,87.709,87.685,87.693,358300000.0
2005-08-30 21:29:00,87.705,87.712,87.69,87.707,723700000.0
2005-08-30 21:30:00,87.704,87.704,87.666,87.677,351900002.0
2005-08-30 21:31:00,87.672,87.703,87.669,87.7,299599998.0
2005-08-30 21:32:00,87.708,87.715,87.689,87.699,1472000000.0
2005-08-30 21:33:00,87.677,87.693,87.671,87.671,185999998.0
2005-08-30 21:34:00,87.678,87.695,87.661,87.68,530199992.0
2005-08-30 21:35:00,87.693,87.701,87.671,87.675,384000000.0
2005-08-30 21:36:00,87.675,87.687,87.655,87.667,185299999.0
2005-08-30 21:37:00,87.688,87.697,87.668,87.685,424100001.0
2005-08-30 21:38:00,87.678,87.699,87.673,87.687,490800001.0
2005-08-30 21:39:00,87.686,87.693,87.655,87.673,176499999.0
2005-08-30 21:40:00,87.664,87.675,87.646,87.655,441200000.0
2005-08-30 21:41:00,87.678,87.686,87.658,87.66,511499999.0
2005-08-30 21:42:00,87.676,87.687,87.658,87.677,597899997.0
2005-08-30 21:43:00,87.685,87.685,87.645,87.645,673199993.0
2005-08-30 21:44:00,87.653,87.656,87.621,87.643,1460399993.0
2005-08-30 21:45:00,87.64,87.66,87.626,87.653,1137699994.0
2005-08-30 21:46:00,87.649,87.649,87.613,87.613,414199999.0
2005-08-30 21:47:00,87.632,87.636,87.61,87.613,697299996.0
2005-08-30 21:48:00,87.625,87.625,87.6,87.6,230499999.0
2005-08-30 21:49:00,87.612,87.627,87.584,87.597,780999986.0
2005-08-30 21:50:00,87.595,87.6,87.58,87.588,116100000.0
2005-08-30 21:51:00,87.587,87.6,87.579,87.581,426199997.0
2005-08-30 21:52:00,87.597,87.608,87.572,87.578,749599995.0
2005-08-30 21:53:00,87.604,87.619,87.595,87.608,248900001.0
2005-08-30 21:54:00,87.598,87.61,87.59,87.605,188800000.0
2005-08-30 21:55:00,87.605,87.618,87.592,87.606,189799995.0
2005-08-30 21:56:00,87.621,87.629,87.61,87.629,531899997.0
2005-08-30 21:57:00,87.618,87.635,87.616,87.624,254900000.0
2005-08-30 21:58:00,87.648,87.672,87.638,87.672,200300001.0
2005-08-30 21:59:00,87.662,87.685,87.658,87.68,657600001.0
2005-08-30 22:00:00,87.648,87.662,87.623,87.636,572599993.0
2005-08-30 22:01:00,87.65,87.653,87.618,87.633,917699996.0
2005-08-30 22:02:00,87.633,87.635,87.61,87.611,1068099997.0
2005-08-30 22:03:00,87.608,87.639,87.608,87.629,227800004.0
2005-08-30 22:04:00,87.637,87.648,87.613,87.641,808600002.0
2005-08-30 22:05:00,87.64,87.648,87.619,87.628,327999999.0
2005-08-30 22:06:00,87.642,87.642,87.604,87.604,132599999.0
2005-08-30 22:07:00,87.611,87.638,87.611,87.635,116299999.0
2005-08-30 22:08:00,87.627,87.64,87.61,87.63,163200002.0
2005-08-30 22:09:00,87.618,87.633,87.608,87.628,387400000.0
2005-08-30 22:10:00,87.635,87.64,87.601,87.601,127499998.0
2005-08-30 22:11:00,87.634,87.637,87.606,87.611,293600000.0
2005-08-30 22:12:00,87.625,87.63,87.595,87.61,316299999.0
2005-08-30 22:13:00,87.613,87.634,87.608,87.628,485199994.0
2005-08-30 22:14:00,87.633,87.644,87.621,87.626,231699999.0
2005-08-30 22:15:00,87.635,87.665,87.635,87.659,553399998.0
2005-08-30 22:16:00,87.648,87.674,87.644,87.662,459199997.0
2005-08-30 22:17:00,87.662,87.677,87.646,87.663,114400000.0
2005-08-30 22:18:00,87.662,87.683,87.656,87.673,246599999.0
2005-08-30 22:19:00,87.677,87.68,87.65,87.65,152600001.0
2005-08-30 22:20:00,87.66,87.68,87.66,87.68,241500000.0
2005-08-30 22:21:00,87.67,87.685,87.656,87.663,218899997.0
2005-08-30 22:22:00,87.682,87.687,87.646,87.646,440999998.0
2005-08-30 22:23:00,87.668,87.68,87.653,87.663,174600000.0
2005-08-30 22:24:00,87.682,87.695,87.669,87.676,110299998.0
2005-08-30 22:25:00,87.675,87.691,87.671,87.684,230800001.0
2005-08-30 22:26:00,87.668,87.675,87.651,87.654,358699998.0
2005-08-30 22:27:00,87.677,87.677,87.649,87.652,857799996.0
2005-08-30 22:28:00,87.663,87.673,87.644,87.644,240599997.0
2005-08-30 22:29:00,87.663,87.669,87.624,87.624,312600000.0
2005-08-30 22:30:00,87.639,87.669,87.635,87.669,463699991.0
2005-08-30 22:31:00,87.662,87.662,87.63,87.63,134500002.0
2005-08-30 22:32:00,87.612,87.645,87.612,87.635,251600000.0
2005-08-30 22:33:00,87.619,87.642,87.611,87.628,401000001.0
2005-08-30 22:34:00,87.608,87.631,87.605,87.623,472200001.0
2005-08-30 22:35:00,87.612,87.627,87.585,87.596,316000000.0
2005-08-30 22:36:00,87.6,87.608,87.575,87.579,542799994.0
2005-08-30 22:37:00,87.579,87.595,87.573,87.595,207299998.0
2005-08-30 22:38:00,87.58,87.595,87.576,87.593,203199998.0
2005-08-30 22:39:00,87.597,87.598,87.573,87.579,236600003.0
2005-08-30 22:40:00,87.592,87.592,87.566,87.571,401099996.0
2005-08-30 22:41:00,87.596,87.603,87.582,87.583,212500004.0
2005-08-30 22:42:00,87.584,87.6,87.569,87.591,154099999.0
2005-08-30 22:43:00,87.576,87.595,87.561,87.575,674699998.0
2005-08-30 22:44:00,87.559,87.58,87.551,87.57,532300003.0
2005-08-30 22:45:00,87.577,87.583,87.545,87.561,463299997.0
2005-08-30 22:46:00,87.585,87.594,87.561,87.576,353600002.0
2005-08-30 22:47:00,87.579,87.6,87.576,87.595,372600000.0
2005-08-30 22:48:00,87.572,87.591,87.55,87.575,624199995.0
2005-08-30 22:49:00,87.578,87.596,87.558,87.571,487599992.0
2005-08-30 22:50:00,87.588,87.588,87.551,87.551,315900000.0
2005-08-30 22:51:00,87.551,87.581,87.551,87.562,500399994.0
2005-08-30 22:52:00,87.576,87.59,87.571,87.585,221700000.0
2005-08-30 22:53:00,87.59,87.59,87.529,87.557,403399998.0
2005-08-30 22:54:00,87.58,87.59,87.562,87.57,288199998.0
2005-08-30 22:55:00,87.57,87.588,87.563,87.582,463399997.0
2005-08-30 22:56:00,87.587,87.597,87.564,87.564,146100000.0
2005-08-30 22:57:00,87.586,87.586,87.545,87.555,307800002.0
2005-08-30 22:58:00,87.583,87.59,87.567,87.587,180199999.0
2005-08-30 22:59:00,87.577,87.577,87.507,87.511,296999997.0
2005-08-30 23:00:00,87.567,87.611,87.556,87.607,187000003.0
2005-08-30 23:01:00,87.58,87.602,87.564,87.564,240500001.0
2005-08-30 23:02:00,87.594,87.594,87.562,87.566,191400000.0
2005-08-30 23:03:00,87.567,87.58,87.55,87.575,148899999.0
2005-08-30 23:04:00,87.573,87.581,87.55,87.56,224199999.0
2005-08-30 23:05:00,87.595,87.595,87.556,87.576,215400003.0
2005-08-30 23:06:00,87.552,87.581,87.541,87.559,187899998.0
2005-08-30 23:07:00,87.56,87.571,87.534,87.547,145600001.0
2005-08-30 23:08:00,87.538,87.572,87.534,87.567,223299998.0
2005-08-30 23:09:00,87.528,87.577,87.528,87.557,276200001.0
2005-08-30 23:10:00,87.564,87.568,87.53,87.533,323199998.0
2005-08-30 23:11:00,87.546,87.584,87.542,87.556,185000002.0
2005-08-30 23:12:00,87.586,87.587,87.546,87.55,297199998.0
2005-08-30 23:13:00,87.534,87.558,87.527,87.558,121399998.0
2005-08-30 23:14:00,87.607,87.607,87.541,87.549,305299996.0
2005-08-30 23:15:00,87.556,87.582,87.534,87.582,220600004.0
2005-08-30 23:16:00,87.565,87.58,87.539,87.544,345999997.0
2005-08-30 23:17:00,87.539,87.58,87.525,87.558,233999999.0
2005-08-30 23:18:00,87.538,87.574,87.533,87.548,290099997.0
2005-08-30 23:19:00,87.561,87.582,87.527,87.533,289200001.0
2005-08-30 23:20:00,87.564,87.572,87.543,87.558,178500003.0
2005-08-30 23:21:00,87.553,87.6,87.551,87.6,320699999.0
2005-08-30 23:22:00,87.59,87.602,87.554,87.564,229199997.0
2005-08-30 23:23:00,87.582,87.59,87.563,87.568,270199998.0
2005-08-30 23:24:00,87.575,87.595,87.569,87.57,309200001.0
2005-08-30 23:25:00,87.578,87.59,87.572,87.585,76999999.0
2005-08-30 23:26:00,87.585,87.602,87.571,87.593,176400001.0
2005-08-30 23:27:00,87.59,87.59,87.57,87.578,192299996.0
2005-08-30 23:28:00,87.587,87.595,87.57,87.585,151300001.0
2005-08-30 23:29:00,87.593,87.596,87.568,87.58,341799995.0
2005-08-30 23:30:00,87.598,87.598,87.57,87.572,185000001.0
2005-08-30 23:31:00,87.586,87.595,87.562,87.58,205400001.0
2005-08-30 23:32:00,87.598,87.612,87.585,87.595,179199999.0
2005-08-30 23:33:00,87.581,87.603,87.578,87.6,194000003.0
2005-08-30 23:34:00,87.597,87.597,87.563,87.577,299600002.0
2005-08-30 23:35:00,87.582,87.597,87.553,87.592,256300001.0
2005-08-30 23:36:00,87.578,87.59,87.57,87.585,193799999.0
2005-08-30 23:37:00,87.592,87.593,87.563,87.576,174599999.0
2005-08-30 23:38:00,87.581,87.604,87.576,87.604,235200001.0
2005-08-30 23:39:00,87.601,87.611,87.583,87.6,155400003.0
2005-08-30 23:40:00,87.605,87.615,87.583,87.592,223099997.0
2005-08-30 23:41:00,87.59,87.615,87.59,87.615,240800001.0
2005-08-30 23:42:00,87.605,87.61,87.582,87.582,187799997.0
2005-08-30 23:43:00,87.592,87.615,87.592,87.611,197799997.0
2005-08-30 23:44:00,87.58,87.609,87.574,87.609,303099997.0
2005-08-30 23:45:00,87.588,87.6,87.573,87.583,147500001.0
2005-08-30 23:46:00,87.601,87.604,87.587,87.593,29100000.0
2005-08-30 23:47:00,87.596,87.612,87.583,87.595,76600000.0
2005-08-30 23:48:00,87.614,87.615,87.595,87.601,185799999.0
2005-08-30 23:49:00,87.609,87.616,87.583,87.583,214699999.0
2005-08-30 23:50:00,87.58,87.618,87.58,87.618,318999997.0
2005-08-30 23:51:00,87.603,87.62,87.599,87.615,280100002.0
2005-08-30 23:52:00,87.601,87.625,87.601,87.62,63699999.0
2005-08-30 23:53:00,87.605,87.62,87.6,87.615,147400002.0
2005-08-30 23:54:00,87.617,87.62,87.596,87.608,142300000.0
2005-08-30 23:55:00,87.595,87.617,87.595,87.615,101899998.0
2005-08-30 23:56:00,87.62,87.625,87.599,87.599,129800001.0
2005-08-30 23:57:00,87.615,87.62,87.6,87.608,110500000.0
2005-08-30 23:58:00,87.601,87.62,87.601,87.601,80699999.0
2005-08-30 23:59:00,87.615,87.615,87.6,87.6,111999999.0
2005-08-31 00:00:00,87.615,87.62,87.595,87.612,234200000.0
2005-08-31 00:01:00,87.583,87.625,87.583,87.625,233199999.0
2005-08-31 00:02:00,87.635,87.64,87.622,87.628,10900000.0
2005-08-31 00:03:00,87.642,87.642,87.617,87.623,265200001.0
2005-08-31 00:04:00,87.628,87.642,87.615,87.628,198599997.0
2005-08-31 00:05:00,87.633,87.649,87.625,87.643,219200002.0
2005-08-31 00:06:00,87.614,87.633,87.599,87.628,183500000.0
2005-08-31 00:07:00,87.622,87.627,87.603,87.605,159199999.0
2005-08-31 00:08:00,87.607,87.638,87.607,87.619,252100000.0
2005-08-31 00:09:00,87.599,87.62,87.573,87.602,176300000.0
2005-08-31 00:10:00,87.613,87.613,87.594,87.594,48299999.0
2005-08-31 00:11:00,87.613,87.63,87.609,87.613,216499998.0
2005-08-31 00:12:00,87.63,87.635,87.602,87.602,271200001.0
2005-08-31 00:13:00,87.619,87.647,87.618,87.629,152099999.0
2005-08-31 00:14:00,87.641,87.642,87.621,87.627,284699998.0
2005-08-31 00:15:00,87.638,87.646,87.625,87.629,131399999.0
2005-08-31 00:16:00,87.645,87.65,87.627,87.638,291799998.0
2005-08-31 00:17:00,87.641,87.651,87.616,87.633,215799997.0
2005-08-31 00:18:00,87.635,87.651,87.617,87.631,212600000.0
2005-08-31 00:19:00,87.633,87.649,87.628,87.63,96200000.0
2005-08-31 00:20:00,87.632,87.67,87.632,87.658,125999999.0
2005-08-31 00:21:00,87.673,87.693,87.663,87.667,155699999.0
2005-08-31 00:22:00,87.692,87.716,87.678,87.705,153899997.0
2005-08-31 00:23:00,87.687,87.704,87.682,87.697,190200000.0
2005-08-31 00:24:00,87.692,87.712,87.671,87.696,224800003.0
2005-08-31 00:25:00,87.7,87.7,87.674,87.688,114599998.0
2005-08-31 00:26:00,87.7,87.7,87.674,87.674,92100000.0
2005-08-31 00:27:00,87.675,87.693,87.668,87.685,211499999.0
2005-08-31 00:28:00,87.673,87.694,87.673,87.692,167999999.0
2005-08-31 00:29:00,87.689,87.713,87.679,87.713,250099999.0
2005-08-31 00:30:00,87.69,87.717,87.686,87.717,117399999.0
2005-08-31 00:31:00,87.72,87.73,87.704,87.729,259199997.0
2005-08-31 00:32:00,87.725,87.735,87.694,87.717,186299998.0
2005-08-31 00:33:00,87.733,87.733,87.696,87.711,263499998.0
2005-08-31 00:34:00,87.722,87.734,87.686,87.686,88899999.0
2005-08-31 00:35:00,87.72,87.735,87.7,87.721,271299998.0
2005-08-31 00:36:00,87.727,87.753,87.727,87.743,225100000.0
2005-08-31 00:37:00,87.721,87.74,87.713,87.735,289200002.0
2005-08-31 00:38:00,87.72,87.725,87.701,87.708,63400000.0
2005-08-31 00:39:00,87.708,87.726,87.699,87.723,202399998.0
2005-08-31 00:40:00,87.708,87.724,87.678,87.69,254299998.0
2005-08-31 00:41:00,87.703,87.715,87.687,87.702,162400002.0
2005-08-31 00:42:00,87.704,87.705,87.678,87.688,330399999.0
2005-08-31 00:43:00,87.693,87.699,87.669,87.695,324499994.0
2005-08-31 00:44:00,87.679,87.7,87.672,87.69,117499997.0
2005-08-31 00:45:00,87.697,87.707,87.681,87.684,279100001.0
2005-08-31 00:46:00,87.695,87.7,87.676,87.682,196099999.0
2005-08-31 00:47:00,87.69,87.695,87.663,87.695,385699995.0
2005-08-31 00:48:00,87.672,87.687,87.65,87.67,345900002.0
2005-08-31 00:49:00,87.663,87.689,87.663,87.688,140799996.0
2005-08-31 00:50:00,87.683,87.697,87.675,87.697,75799998.0
2005-08-31 00:51:00,87.695,87.704,87.675,87.693,244700000.0
2005-08-31 00:52:00,87.7,87.7,87.673,87.679,140700000.0
2005-08-31 00:53:00,87.69,87.704,87.667,87.697,290500001.0
2005-08-31 00:54:00,87.691,87.714,87.687,87.69,233999998.0
2005-08-31 00:55:00,87.693,87.731,87.693,87.731,230500005.0
2005-08-31 00:56:00,87.72,87.73,87.698,87.713,248800003.0
2005-08-31 00:57:00,87.728,87.728,87.703,87.712,190900002.0
2005-08-31 00:58:00,87.707,87.719,87.696,87.714,156999999.0
2005-08-31 00:59:00,87.703,87.72,87.692,87.712,257400003.0
2005-08-31 01:00:00,87.68,87.715,87.68,87.702,188799999.0
2005-08-31 01:01:00,87.693,87.697,87.671,87.688,214600002.0
2005-08-31 01:02:00,87.702,87.714,87.675,87.695,188699999.0
2005-08-31 01:03:00,87.701,87.707,87.685,87.687,168900000.0
2005-08-31 01:04:00,87.691,87.709,87.676,87.679,259300001.0
2005-08-31 01:05:00,87.689,87.705,87.678,87.694,179700001.0
2005-08-31 01:06:00,87.693,87.713,87.678,87.691,265099997.0
2005-08-31 01:07:00,87.7,87.7,87.67,87.67,156099998.0
2005-08-31 01:08:00,87.707,87.722,87.698,87.71,176099998.0
2005-08-31 01:09:00,87.702,87.711,87.682,87.692,157099999.0
2005-08-31 01:10:00,87.704,87.711,87.687,87.687,172499999.0
2005-08-31 01:11:00,87.692,87.706,87.675,87.694,248699998.0
2005-08-31 01:12:00,87.677,87.677,87.647,87.651,301400000.0
2005-08-31 01:13:00,87.658,87.691,87.658,87.69,205299998.0
2005-08-31 01:14:00,87.682,87.682,87.652,87.652,154300004.0
2005-08-31 01:15:00,87.679,87.685,87.653,87.671,276699999.0
2005-08-31 01:16:00,87.688,87.696,87.657,87.657,170899999.0
2005-08-31 01:17:00,87.642,87.673,87.642,87.673,122099999.0
2005-08-31 01:18:00,87.663,87.682,87.654,87.672,230800003.0
2005-08-31 01:19:00,87.659,87.673,87.647,87.648,117800001.0
2005-08-31 01:20:00,87.654,87.675,87.636,87.647,285899997.0
2005-08-31 01:21:00,87.661,87.682,87.644,87.659,271399995.0
2005-08-31 01:22:00,87.664,87.676,87.649,87.661,62200000.0
2005-08-31 01:23:00,87.673,87.673,87.651,87.652,158200004.0
2005-08-31 01:24:00,87.664,87.676,87.646,87.646,139199999.0
2005-08-31 01:25:00,87.657,87.683,87.656,87.683,141700001.0
2005-08-31 01:26:00,87.688,87.69,87.668,87.67,151799997.0
2005-08-31 01:27:00,87.67,87.69,87.669,87.69,229900000.0
2005-08-31 01:28:00,87.654,87.68,87.652,87.674,356799998.0
2005-08-31 01:29:00,87.64,87.683,87.64,87.683,322999992.0
2005-08-31 01:30:00,87.68,87.69,87.657,87.672,125299998.0
2005-08-31 01:31:00,87.652,87.674,87.651,87.663,149700001.0
2005-08-31 01:32:00,87.643,87.664,87.643,87.661,129500002.0
2005-08-31 01:33:00,87.658,87.686,87.658,87.686,130899998.0
2005-08-31 01:34:00,87.666,87.686,87.66,87.677,307699998.0
2005-08-31 01:35:00,87.674,87.709,87.672,87.679,274099999.0
2005-08-31 01:36:00,87.684,87.695,87.675,87.675,92999999.0
2005-08-31 01:37:00,87.715,87.719,87.685,87.69,254600001.0
2005-08-31 01:38:00,87.686,87.705,87.669,87.705,255500005.0
2005-08-31 01:39:00,87.706,87.718,87.691,87.706,183299997.0
2005-08-31 01:40:00,87.701,87.72,87.688,87.703,188999997.0
2005-08-31 01:41:00,87.707,87.733,87.695,87.718,210900002.0
2005-08-31 01:42:00,87.722,87.744,87.717,87.721,250499999.0
2005-08-31 01:43:00,87.736,87.757,87.727,87.744,222100000.0
2005-08-31 01:44:00,87.736,87.755,87.723,87.75,251499998.0
2005-08-31 01:45:00,87.726,87.758,87.725,87.744,224699998.0
2005-08-31 01:46:00,87.734,87.752,87.724,87.731,241200002.0
2005-08-31 01:47:00,87.72,87.74,87.711,87.725,226799994.0
2005-08-31 01:48:00,87.751,87.755,87.727,87.743,359500000.0
2005-08-31 01:49:00,87.737,87.745,87.723,87.728,247799998.0
2005-08-31 01:50:00,87.735,87.759,87.726,87.746,262600000.0
2005-08-31 01:51:00,87.745,87.778,87.745,87.757,284499997.0
2005-08-31 01:52:00,87.739,87.768,87.737,87.749,227300001.0
2005-08-31 01:53:00,87.742,87.762,87.73,87.75,225900002.0
2005-08-31 01:54:00,87.74,87.777,87.74,87.766,292700000.0
2005-08-31 01:55:00,87.764,87.786,87.758,87.783,279099999.0
2005-08-31 01:56:00,87.76,87.788,87.753,87.766,439500003.0
2005-08-31 01:57:00,87.764,87.764,87.724,87.724,352499998.0
2005-08-31 01:58:00,87.74,87.78,87.73,87.743,238400003.0
2005-08-31 01:59:00,87.749,87.773,87.747,87.764,329399997.0
2005-08-31 02:00:00,87.744,87.764,87.744,87.764,235499998.0
2005-08-31 02:01:00,87.769,87.769,87.734,87.735,345400001.0
2005-08-31 02:02:00,87.731,87.747,87.72,87.747,252500001.0
2005-08-31 02:03:00,87.724,87.749,87.712,87.732,176600002.0
2005-08-31 02:04:00,87.749,87.758,87.728,87.74,184500001.0
2005-08-31 02:05:00,87.734,87.757,87.72,87.735,457299999.0
2005-08-31 02:06:00,87.714,87.732,87.711,87.725,122399999.0
2005-08-31 02:07:00,87.737,87.746,87.721,87.728,210199999.0
2005-08-31 02:08:00,87.748,87.763,87.735,87.749,188100000.0
2005-08-31 02:09:00,87.768,87.774,87.749,87.749,166999997.0
2005-08-31 02:10:00,87.746,87.765,87.74,87.757,149899999.0
2005-08-31 02:11:00,87.742,87.786,87.74,87.76,328199996.0
2005-08-31 02:12:00,87.76,87.76,87.738,87.738,144299999.0
2005-08-31 02:13:00,87.762,87.781,87.754,87.781,168500000.0
2005-08-31 02:14:00,87.779,87.812,87.779,87.788,240200001.0
2005-08-31 02:15:00,87.798,87.821,87.798,87.819,314900003.0
2005-08-31 02:16:00,87.803,87.835,87.803,87.83,223200000.0
2005-08-31 02:17:00,87.828,87.836,87.804,87.82,308400003.0
2005-08-31 02:18:00,87.81,87.834,87.81,87.827,185400001.0
2005-08-31 02:19:00,87.797,87.816,87.794,87.813,187200000.0
2005-08-31 02:20:00,87.803,87.826,87.788,87.826,224700003.0
2005-08-31 02:21:00,87.803,87.822,87.798,87.811,152399998.0
2005-08-31 02:22:00,87.805,87.81,87.783,87.798,165700000.0
2005-08-31 02:23:00,87.797,87.809,87.781,87.802,256399996.0
2005-08-31 02:24:00,87.785,87.798,87.764,87.782,285500000.0
2005-08-31 02:25:00,87.795,87.795,87.762,87.774,182800002.0
2005-08-31 02:26:00,87.789,87.8,87.761,87.78,132300000.0
2005-08-31 02:27:00,87.799,87.805,87.775,87.775,241999998.0
2005-08-31 02:28:00,87.77,87.785,87.77,87.785,6400000.0
2005-08-31 02:29:00,87.782,87.783,87.759,87.767,207500003.0
2005-08-31 02:30:00,87.739,87.77,87.739,87.77,139800002.0
2005-08-31 02:31:00,87.749,87.766,87.728,87.751,177900001.0
2005-08-31 02:32:00,87.767,87.774,87.747,87.76,323700004.0
2005-08-31 02:33:00,87.782,87.782,87.736,87.736,128999999.0
2005-08-31 02:34:00,87.693,87.74,87.693,87.74,275799997.0
2005-08-31 02:35:00,87.715,87.742,87.714,87.735,315799990.0
2005-08-31 02:36:00,87.717,87.744,87.714,87.73,245000001.0
2005-08-31 02:37:00,87.716,87.716,87.682,87.703,201899999.0
2005-08-31 02:38:00,87.716,87.725,87.685,87.725,134099999.0
2005-08-31 02:39:00,87.717,87.726,87.703,87.707,162200001.0
2005-08-31 02:40:00,87.695,87.712,87.685,87.703,180399998.0
2005-08-31 02:41:00,87.691,87.715,87.685,87.709,290799999.0
2005-08-31 02:42:00,87.69,87.712,87.678,87.698,435300002.0
2005-08-31 02:43:00,87.706,87.736,87.689,87.689,313700003.0
2005-08-31 02:44:00,87.712,87.731,87.707,87.715,303400001.0
2005-08-31 02:45:00,87.728,87.742,87.712,87.728,117600002.0
2005-08-31 02:46:00,87.728,87.748,87.715,87.736,247999997.0
2005-08-31 02:47:00,87.713,87.759,87.713,87.752,196999998.0
2005-08-31 02:48:00,87.752,87.759,87.725,87.729,253499999.0
2005-08-31 02:49:00,87.723,87.748,87.711,87.715,386100006.0
2005-08-31 02:50:00,87.718,87.718,87.678,87.678,184999997.0
2005-08-31 02:51:00,87.68,87.704,87.676,87.694,294399998.0
2005-08-31 02:52:00,87.698,87.707,87.679,87.689,235199996.0
2005-08-31 02:53:00,87.7,87.717,87.681,87.702,276400001.0
2005-08-31 02:54:00,87.719,87.75,87.712,87.728,220499999.0
2005-08-31 02:55:00,87.712,87.727,87.702,87.705,280600001.0
2005-08-31 02:56:00,87.73,87.747,87.729,87.743,291399995.0
2005-08-31 02:57:00,87.726,87.755,87.726,87.755,159099999.0
2005-08-31 02:58:00,87.755,87.799,87.755,87.794,231799999.0
2005-08-31 02:59:00,87.79,87.791,87.762,87.762,344700001.0
2005-08-31 03:00:00,87.771,87.771,87.731,87.741,265000000.0
2005-08-31 03:01:00,87.742,87.751,87.717,87.726,285600002.0
2005-08-31 03:02:00,87.727,87.74,87.716,87.717,329600001.0
2005-08-31 03:03:00,87.731,87.734,87.704,87.719,252399998.0
2005-08-31 03:04:00,87.718,87.727,87.697,87.704,171800001.0
2005-08-31 03:05:00,87.723,87.741,87.704,87.723,182299998.0
2005-08-31 03:06:00,87.727,87.746,87.716,87.734,155300002.0
2005-08-31 03:07:00,87.742,87.749,87.72,87.72,153999998.0
2005-08-31 03:08:00,87.718,87.741,87.706,87.726,243600000.0
2005-08-31 03:09:00,87.731,87.754,87.718,87.739,249900001.0
2005-08-31 03:10:00,87.74,87.772,87.738,87.766,353900002.0
2005-08-31 03:11:00,87.749,87.752,87.726,87.735,122400000.0
2005-08-31 03:12:00,87.751,87.762,87.734,87.746,220999996.0
2005-08-31 03:13:00,87.755,87.775,87.752,87.765,298400003.0
2005-08-31 03:14:00,87.762,87.765,87.746,87.747,182100001.0
2005-08-31 03:15:00,87.739,87.743,87.712,87.712,171099996.0
2005-08-31 03:16:00,87.714,87.744,87.714,87.734,268799997.0
2005-08-31 03:17:00,87.735,87.746,87.735,87.746,60600002.0
2005-08-31 03:18:00,87.737,87.753,87.733,87.753,51900002.0
2005-08-31 03:19:00,87.758,87.766,87.736,87.748,131900002.0
2005-08-31 03:20:00,87.745,87.745,87.73,87.73,7200000.0
2005-08-31 03:21:00,87.745,87.75,87.727,87.73,291799997.0
2005-08-31 03:22:00,87.733,87.757,87.731,87.748,227700003.0
2005-08-31 03:23:00,87.753,87.756,87.734,87.738,184999996.0
2005-08-31 03:24:00,87.737,87.755,87.733,87.747,329200001.0
2005-08-31 03:25:00,87.757,87.77,87.742,87.765,337100003.0
2005-08-31 03:26:00,87.75,87.765,87.725,87.736,206499998.0
2005-08-31 03:27:00,87.737,87.744,87.721,87.729,124299999.0
2005-08-31 03:28:00,87.739,87.741,87.724,87.726,32699999.0
2005-08-31 03:29:00,87.733,87.746,87.724,87.738,166699999.0
2005-08-31 03:30:00,87.743,87.743,87.714,87.714,205999999.0
2005-08-31 03:31:00,87.713,87.726,87.692,87.706,360499997.0
2005-08-31 03:32:00,87.704,87.709,87.682,87.687,286699997.0
2005-08-31 03:33:00,87.709,87.723,87.696,87.696,395200005.0
2005-08-31 03:34:00,87.721,87.733,87.708,87.711,134499999.0
2005-08-31 03:35:00,87.707,87.735,87.707,87.725,158900003.0
2005-08-31 03:36:00,87.727,87.731,87.709,87.717,262500002.0
2005-08-31 03:37:00,87.701,87.726,87.696,87.711,242400000.0
2005-08-31 03:38:00,87.689,87.73,87.689,87.73,157999997.0
2005-08-31 03:39:00,87.734,87.744,87.71,87.716,204800003.0
2005-08-31 03:40:00,87.741,87.756,87.719,87.719,167499999.0
2005-08-31 03:41:00,87.711,87.727,87.699,87.711,194899998.0
2005-08-31 03:42:00,87.725,87.725,87.702,87.711,339600000.0
2005-08-31 03:43:00,87.714,87.714,87.68,87.684,160899998.0
2005-08-31 03:44:00,87.709,87.74,87.672,87.727,239300000.0
2005-08-31 03:45:00,87.722,87.745,87.717,87.721,195400001.0
2005-08-31 03:46:00,87.711,87.733,87.711,87.733,207700000.0
2005-08-31 03:47:00,87.736,87.736,87.694,87.694,275399998.0
2005-08-31 03:48:00,87.706,87.724,87.692,87.715,319399998.0
2005-08-31 03:49:00,87.718,87.718,87.693,87.702,210199998.0
2005-08-31 03:50:00,87.711,87.724,87.696,87.707,158499998.0
2005-08-31 03:51:00,87.692,87.706,87.668,87.696,213000004.0
2005-08-31 03:52:00,87.705,87.724,87.696,87.722,204099998.0
2005-08-31 03:53:00,87.701,87.734,87.701,87.731,191399998.0
2005-08-31 03:54:00,87.715,87.734,87.715,87.733,159000000.0
2005-08-31 03:55:00,87.737,87.737,87.714,87.72,208399999.0
2005-08-31 03:56:00,87.732,87.745,87.726,87.74,257699997.0
2005-08-31 03:57:00,87.724,87.736,87.71,87.723,96500000.0
2005-08-31 03:58:00,87.718,87.728,87.69,87.695,225100002.0
2005-08-31 03:59:00,87.711,87.757,87.697,87.757,262800000.0
2005-08-31 04:00:00,87.732,87.751,87.727,87.732,148800000.0
2005-08-31 04:01:00,87.743,87.745,87.709,87.709,191300000.0
2005-08-31 04:02:00,87.666,87.691,87.663,87.678,156199998.0
2005-08-31 04:03:00,87.683,87.692,87.671,87.674,83400001.0
2005-08-31 04:04:00,87.671,87.696,87.667,87.681,140800002.0
2005-08-31 04:05:00,87.682,87.688,87.67,87.67,42000000.0
2005-08-31 04:06:00,87.679,87.686,87.654,87.673,128199999.0
2005-08-31 04:07:00,87.682,87.69,87.674,87.688,52400000.0
2005-08-31 04:08:00,87.687,87.7,87.676,87.699,281800000.0
2005-08-31 04:09:00,87.685,87.699,87.669,87.688,177900000.0
2005-08-31 04:10:00,87.693,87.699,87.672,87.687,222800003.0
2005-08-31 04:11:00,87.688,87.701,87.67,87.681,194700002.0
2005-08-31 04:12:00,87.683,87.705,87.683,87.698,121899998.0
2005-08-31 04:13:00,87.686,87.698,87.674,87.686,168000002.0
2005-08-31 04:14:00,87.675,87.702,87.674,87.687,329499996.0
2005-08-31 04:15:00,87.68,87.703,87.68,87.702,200000001.0
2005-08-31 04:16:00,87.693,87.705,87.675,87.688,153100000.0
2005-08-31 04:17:00,87.683,87.7,87.683,87.695,124499998.0
2005-08-31 04:18:00,87.687,87.695,87.671,87.676,145099999.0
2005-08-31 04:19:00,87.698,87.707,87.68,87.689,133900000.0
2005-08-31 04:20:00,87.683,87.693,87.659,87.674,438600002.0
2005-08-31 04:21:00,87.678,87.702,87.666,87.666,159400000.0
2005-08-31 04:22:00,87.708,87.708,87.689,87.696,116500000.0
2005-08-31 04:23:00,87.694,87.712,87.694,87.712,100799998.0
2005-08-31 04:24:00,87.705,87.71,87.691,87.691,92099999.0
2005-08-31 04:25:00,87.707,87.707,87.668,87.672,175499998.0
2005-08-31 04:26:00,87.693,87.697,87.678,87.681,103599998.0
2005-08-31 04:27:00,87.675,87.702,87.675,87.702,146399998.0
2005-08-31 04:28:00,87.708,87.721,87.697,87.713,225599999.0
2005-08-31 04:29:00,87.715,87.715,87.688,87.688,150700001.0
2005-08-31 04:30:00,87.693,87.702,87.675,87.702,197099995.0
2005-08-31 04:31:00,87.707,87.72,87.694,87.698,128900000.0
2005-08-31 04:32:00,87.695,87.72,87.695,87.719,159199997.0
2005-08-31 04:33:00,87.69,87.709,87.676,87.69,167799999.0
2005-08-31 04:34:00,87.675,87.698,87.674,87.674,303000002.0
2005-08-31 04:35:00,87.683,87.708,87.683,87.708,186200003.0
2005-08-31 04:36:00,87.685,87.7,87.677,87.695,220300000.0
2005-08-31 04:37:00,87.666,87.693,87.666,87.689,104499999.0
2005-08-31 04:38:00,87.686,87.693,87.668,87.685,346500002.0
2005-08-31 04:39:00,87.697,87.697,87.659,87.659,184900000.0
2005-08-31 04:40:00,87.682,87.685,87.662,87.669,265900004.0
2005-08-31 04:41:00,87.681,87.681,87.649,87.666,169100000.0
2005-08-31 04:42:00,87.688,87.695,87.658,87.678,274599998.0
2005-08-31 04:43:00,87.657,87.677,87.657,87.674,109299998.0
2005-08-31 04:44:00,87.65,87.678,87.647,87.667,209400001.0
2005-08-31 04:45:00,87.665,87.665,87.639,87.654,168500001.0
2005-08-31 04:46:00,87.641,87.654,87.62,87.636,240000001.0
2005-08-31 04:47:00,87.655,87.66,87.632,87.632,168200001.0
2005-08-31 04:48:00,87.647,87.647,87.629,87.629,44499999.0
2005-08-31 04:49:00,87.62,87.635,87.599,87.623,348999998.0
2005-08-31 04:50:00,87.628,87.636,87.61,87.616,149000001.0
2005-08-31 04:51:00,87.626,87.633,87.607,87.626,233399999.0
2005-08-31 04:52:00,87.597,87.635,87.597,87.612,359600006.0
2005-08-31 04:53:00,87.62,87.635,87.601,87.609,229399999.0
2005-08-31 04:54:00,87.633,87.633,87.609,87.609,59100000.0
2005-08-31 04:55:00,87.617,87.636,87.617,87.636,30600000.0
2005-08-31 04:56:00,87.633,87.642,87.613,87.623,157500000.0
2005-08-31 04:57:00,87.619,87.634,87.606,87.618,127599999.0
2005-08-31 04:58:00,87.624,87.624,87.607,87.607,75400000.0
2005-08-31 04:59:00,87.621,87.637,87.61,87.614,188099997.0
2005-08-31 05:00:00,87.627,87.65,87.614,87.638,258100001.0
2005-08-31 05:01:00,87.621,87.647,87.603,87.647,278200001.0
2005-08-31 05:02:00,87.615,87.642,87.597,87.642,235900002.0
2005-08-31 05:03:00,87.648,87.648,87.629,87.629,75099999.0
2005-08-31 05:04:00,87.637,87.645,87.614,87.615,134399997.0
2005-08-31 05:05:00,87.621,87.661,87.608,87.645,208499998.0
2005-08-31 05:06:00,87.638,87.668,87.63,87.648,226299999.0
2005-08-31 05:07:00,87.682,87.685,87.667,87.667,80800000.0
2005-08-31 05:08:00,87.682,87.697,87.665,87.68,361199997.0
2005-08-31 05:09:00,87.701,87.703,87.668,87.685,242200001.0
2005-08-31 05:10:00,87.685,87.705,87.676,87.677,191200001.0
2005-08-31 05:11:00,87.677,87.69,87.662,87.68,105099998.0
2005-08-31 05:12:00,87.683,87.696,87.672,87.685,273899997.0
2005-08-31 05:13:00,87.683,87.696,87.669,87.68,56600001.0
2005-08-31 05:14:00,87.673,87.686,87.655,87.673,203200001.0
2005-08-31 05:15:00,87.667,87.68,87.659,87.68,102000000.0
2005-08-31 05:16:00,87.68,87.695,87.68,87.69,216599995.0
2005-08-31 05:17:00,87.67,87.688,87.662,87.685,177400001.0
2005-08-31 05:18:00,87.682,87.682,87.645,87.655,224499999.0
2005-08-31 05:19:00,87.682,87.682,87.666,87.666,60999999.0
2005-08-31 05:20:00,87.667,87.68,87.642,87.675,179200003.0
2005-08-31 05:21:00,87.683,87.686,87.658,87.658,276400000.0
2005-08-31 05:22:00,87.675,87.68,87.647,87.651,164900000.0
2005-08-31 05:23:00,87.682,87.692,87.667,87.677,183900000.0
2005-08-31 05:24:00,87.674,87.681,87.657,87.667,62800000.0
2005-08-31 05:25:00,87.689,87.707,87.682,87.702,198099998.0
2005-08-31 05:26:00,87.685,87.695,87.671,87.693,143600001.0
2005-08-31 05:27:00,87.674,87.686,87.655,87.667,173999997.0
2005-08-31 05:28:00,87.665,87.699,87.663,87.695,227299996.0
2005-08-31 05:29:00,87.706,87.716,87.695,87.7,275900003.0
2005-08-31 05:30:00,87.668,87.689,87.659,87.669,317000001.0
2005-08-31 05:31:00,87.679,87.681,87.664,87.666,61999999.0
2005-08-31 05:32:00,87.685,87.696,87.671,87.677,199799998.0
2005-08-31 05:33:00,87.678,87.705,87.678,87.705,303500004.0
2005-08-31 05:34:00,87.705,87.722,87.693,87.721,262500001.0
2005-08-31 05:35:00,87.71,87.722,87.691,87.72,261800000.0
2005-08-31 05:36:00,87.7,87.72,87.691,87.7,168299998.0
2005-08-31 05:37:00,87.703,87.717,87.694,87.707,89099998.0
2005-08-31 05:38:00,87.713,87.741,87.698,87.726,166299998.0
2005-08-31 05:39:00,87.741,87.743,87.716,87.716,252800002.0
2005-08-31 05:40:00,87.722,87.751,87.722,87.747,167799999.0
2005-08-31 05:41:00,87.737,87.751,87.73,87.73,85700002.0
2005-08-31 05:42:00,87.751,87.782,87.75,87.758,179700001.0
2005-08-31 05:43:00,87.753,87.768,87.734,87.753,181599997.0
2005-08-31 05:44:00,87.749,87.758,87.729,87.732,227699998.0
2005-08-31 05:45:00,87.744,87.769,87.736,87.744,229799996.0
2005-08-31 05:46:00,87.751,87.773,87.742,87.762,257700001.0
2005-08-31 05:47:00,87.759,87.782,87.727,87.761,108799998.0
2005-08-31 05:48:00,87.757,87.771,87.752,87.77,144600001.0
2005-08-31 05:49:00,87.756,87.796,87.753,87.785,237500002.0
2005-08-31 05:50:00,87.775,87.803,87.773,87.794,244099997.0
2005-08-31 05:51:00,87.778,87.792,87.76,87.773,166599998.0
2005-08-31 05:52:00,87.724,87.755,87.724,87.746,221899998.0
2005-08-31 05:53:00,87.761,87.781,87.756,87.763,298599996.0
2005-08-31 05:54:00,87.751,87.77,87.74,87.763,388199997.0
2005-08-31 05:55:00,87.755,87.765,87.73,87.748,222800000.0
2005-08-31 05:56:00,87.746,87.762,87.744,87.748,182900003.0
2005-08-31 05:57:00,87.756,87.768,87.744,87.762,210100003.0
2005-08-31 05:58:00,87.743,87.761,87.731,87.75,166300001.0
2005-08-31 05:59:00,87.755,87.762,87.739,87.743,180900001.0
2005-08-31 06:00:00,87.738,87.765,87.733,87.753,320100000.0
2005-08-31 06:01:00,87.745,87.753,87.724,87.733,246999999.0
2005-08-31 06:02:00,87.76,87.76,87.733,87.752,206699999.0
2005-08-31 06:03:00,87.75,87.757,87.73,87.73,282899999.0
2005-08-31 06:04:00,87.721,87.755,87.721,87.733,260800002.0
2005-08-31 06:05:00,87.759,87.768,87.745,87.746,338099995.0
2005-08-31 06:06:00,87.751,87.768,87.734,87.753,319300002.0
2005-08-31 06:07:00,87.734,87.765,87.734,87.765,54400000.0
2005-08-31 06:08:00,87.757,87.78,87.742,87.759,231099998.0
2005-08-31 06:09:00,87.76,87.765,87.738,87.757,183099999.0
2005-08-31 06:10:00,87.755,87.76,87.733,87.733,273999999.0
2005-08-31 06:11:00,87.752,87.754,87.723,87.736,206300001.0
2005-08-31 06:12:00,87.717,87.739,87.717,87.739,65299998.0
2005-08-31 06:13:00,87.72,87.735,87.72,87.735,48900000.0
2005-08-31 06:14:00,87.721,87.74,87.721,87.721,147200001.0
2005-08-31 06:15:00,87.73,87.74,87.712,87.717,220699998.0
2005-08-31 06:16:00,87.713,87.737,87.713,87.732,180500000.0
2005-08-31 06:17:00,87.73,87.743,87.711,87.723,232500001.0
2005-08-31 06:18:00,87.72,87.735,87.708,87.726,320799999.0
2005-08-31 06:19:00,87.708,87.726,87.708,87.709,80599997.0
2005-08-31 06:20:00,87.7,87.731,87.7,87.707,239099998.0
2005-08-31 06:21:00,87.693,87.693,87.666,87.666,75200000.0
2005-08-31 06:22:00,87.67,87.688,87.67,87.688,72200000.0
2005-08-31 06:23:00,87.686,87.704,87.686,87.704,84700000.0
2005-08-31 06:24:00,87.698,87.714,87.691,87.709,68600001.0
2005-08-31 06:25:00,87.707,87.713,87.683,87.683,216600001.0
2005-08-31 06:26:00,87.685,87.7,87.685,87.7,53599998.0
2005-08-31 06:27:00,87.678,87.7,87.674,87.687,310300000.0
2005-08-31 06:28:00,87.7,87.7,87.665,87.665,186100000.0
2005-08-31 06:29:00,87.691,87.701,87.671,87.701,107600001.0
2005-08-31 06:30:00,87.702,87.702,87.664,87.675,144700000.0
2005-08-31 06:31:00,87.678,87.689,87.659,87.683,275200001.0
2005-08-31 06:32:00,87.677,87.684,87.652,87.675,391699995.0
2005-08-31 06:33:00,87.662,87.668,87.634,87.654,219499998.0
2005-08-31 06:34:00,87.668,87.676,87.655,87.667,246799998.0
2005-08-31 06:35:00,87.673,87.681,87.653,87.664,206599999.0
2005-08-31 06:36:00,87.661,87.68,87.66,87.675,154000002.0
2005-08-31 06:37:00,87.659,87.676,87.647,87.655,147099999.0
2005-08-31 06:38:00,87.671,87.671,87.639,87.639,51299999.0
2005-08-31 06:39:00,87.665,87.669,87.647,87.65,248299997.0
2005-08-31 06:40:00,87.663,87.677,87.647,87.664,250400001.0
2005-08-31 06:41:00,87.67,87.68,87.652,87.656,331599998.0
2005-08-31 06:42:00,87.677,87.684,87.658,87.664,296900003.0
2005-08-31 06:43:00,87.657,87.672,87.652,87.665,116499999.0
2005-08-31 06:44:00,87.637,87.661,87.637,87.661,26900000.0
2005-08-31 06:45:00,87.657,87.669,87.638,87.657,151600000.0
2005-08-31 06:46:00,87.663,87.675,87.651,87.651,270400001.0
2005-08-31 06:47:00,87.672,87.693,87.662,87.67,160799998.0
2005-08-31 06:48:00,87.698,87.713,87.672,87.672,172900000.0
2005-08-31 06:49:00,87.669,87.691,87.661,87.661,224899999.0
2005-08-31 06:50:00,87.671,87.687,87.671,87.687,58999999.0
2005-08-31 06:51:00,87.684,87.684,87.668,87.67,155899998.0
2005-08-31 06:52:00,87.65,87.669,87.63,87.662,242100001.0
2005-08-31 06:53:00,87.673,87.673,87.643,87.643,357499993.0
2005-08-31 06:54:00,87.639,87.658,87.629,87.634,201200001.0
2005-08-31 06:55:00,87.647,87.648,87.626,87.627,169000002.0
2005-08-31 06:56:00,87.627,87.644,87.616,87.636,346200000.0
2005-08-31 06:57:00,87.642,87.648,87.627,87.648,167299997.0
2005-08-31 06:58:00,87.632,87.652,87.613,87.652,315099999.0
2005-08-31 06:59:00,87.642,87.646,87.621,87.623,194799997.0
2005-08-31 07:00:00,87.624,87.648,87.624,87.647,155199997.0
2005-08-31 07:01:00,87.645,87.657,87.631,87.657,280100001.0
2005-08-31 07:02:00,87.65,87.65,87.619,87.619,149499999.0
2005-08-31 07:03:00,87.631,87.631,87.599,87.602,204400001.0
2005-08-31 07:04:00,87.63,87.63,87.591,87.598,161899997.0
2005-08-31 07:05:00,87.602,87.614,87.589,87.59,201699999.0
2005-08-31 07:06:00,87.612,87.627,87.601,87.615,262999998.0
2005-08-31 07:07:00,87.602,87.615,87.586,87.598,76200000.0
2005-08-31 07:08:00,87.582,87.609,87.582,87.609,194199998.0
2005-08-31 07:09:00,87.595,87.628,87.595,87.607,233800001.0
2005-08-31 07:10:00,87.615,87.62,87.603,87.604,38200000.0
2005-08-31 07:11:00,87.611,87.625,87.591,87.591,62700000.0
2005-08-31 07:12:00,87.597,87.623,87.595,87.614,229500002.0
2005-08-31 07:13:00,87.609,87.625,87.595,87.62,185400002.0
2005-08-31 07:14:00,87.615,87.618,87.6,87.6,252700001.0
2005-08-31 07:15:00,87.617,87.618,87.596,87.606,130800002.0
2005-08-31 07:16:00,87.587,87.618,87.583,87.604,189900000.0
2005-08-31 07:17:00,87.577,87.602,87.577,87.6,200700000.0
2005-08-31 07:18:00,87.585,87.605,87.572,87.603,148299998.0
2005-08-31 07:19:00,87.605,87.608,87.589,87.589,357100002.0
2005-08-31 07:20:00,87.61,87.621,87.594,87.598,219200000.0
2005-08-31 07:21:00,87.613,87.624,87.607,87.621,39100000.0
2005-08-31 07:22:00,87.628,87.628,87.603,87.628,312499999.0
2005-08-31 07:23:00,87.628,87.633,87.605,87.61,239900001.0
2005-08-31 07:24:00,87.616,87.641,87.616,87.641,83800000.0
2005-08-31 07:25:00,87.639,87.652,87.627,87.634,200099997.0
2005-08-31 07:26:00,87.635,87.648,87.61,87.648,208400003.0
2005-08-31 07:27:00,87.64,87.654,87.621,87.633,319000000.0
2005-08-31 07:28:00,87.623,87.652,87.623,87.652,288900003.0
2005-08-31 07:29:00,87.648,87.662,87.625,87.644,267299999.0
2005-08-31 07:30:00,87.666,87.666,87.644,87.657,124799999.0
2005-08-31 07:31:00,87.653,87.675,87.652,87.656,87200001.0
2005-08-31 07:32:00,87.67,87.67,87.65,87.65,163900000.0
2005-08-31 07:33:00,87.66,87.66,87.615,87.642,158199998.0
2005-08-31 07:34:00,87.634,87.665,87.634,87.657,197100004.0
2005-08-31 07:35:00,87.644,87.667,87.64,87.659,272199998.0
2005-08-31 07:36:00,87.651,87.673,87.649,87.667,219099999.0
2005-08-31 07:37:00,87.649,87.664,87.639,87.662,160999997.0
2005-08-31 07:38:00,87.63,87.66,87.63,87.66,149900000.0
2005-08-31 07:39:00,87.655,87.66,87.628,87.63,396100005.0
2005-08-31 07:40:00,87.624,87.643,87.613,87.626,202200002.0
2005-08-31 07:41:00,87.63,87.645,87.603,87.629,266600002.0
2005-08-31 07:42:00,87.636,87.659,87.624,87.649,295199999.0
2005-08-31 07:43:00,87.645,87.655,87.633,87.642,140899999.0
2005-08-31 07:44:00,87.64,87.65,87.615,87.638,157199996.0
2005-08-31 07:45:00,87.606,87.646,87.606,87.635,207799999.0
2005-08-31 07:46:00,87.61,87.636,87.609,87.615,173200000.0
2005-08-31 07:47:00,87.637,87.646,87.62,87.627,295800002.0
2005-08-31 07:48:00,87.621,87.64,87.61,87.625,223200000.0
2005-08-31 07:49:00,87.618,87.619,87.581,87.581,189899998.0
2005-08-31 07:50:00,87.594,87.602,87.576,87.585,174700002.0
2005-08-31 07:51:00,87.608,87.613,87.586,87.605,242800002.0
2005-08-31 07:52:00,87.575,87.609,87.575,87.609,197000000.0
2005-08-31 07:53:00,87.613,87.631,87.603,87.605,148700003.0
2005-08-31 07:54:00,87.622,87.622,87.597,87.597,56099999.0
2005-08-31 07:55:00,87.61,87.635,87.605,87.633,234300000.0
2005-08-31 07:56:00,87.625,87.643,87.624,87.636,129099999.0
2005-08-31 07:57:00,87.632,87.649,87.616,87.62,208000000.0
2005-08-31 07:58:00,87.634,87.649,87.619,87.63,107299999.0
2005-08-31 07:59:00,87.652,87.654,87.627,87.627,185999999.0
2005-08-31 08:00:00,87.635,87.637,87.609,87.62,253299998.0
2005-08-31 08:01:00,87.621,87.628,87.6,87.6,261700000.0
2005-08-31 08:02:00,87.617,87.625,87.608,87.624,169800006.0
2005-08-31 08:03:00,87.617,87.617,87.587,87.589,390499998.0
2005-08-31 08:04:00,87.609,87.622,87.591,87.596,215500001.0
2005-08-31 08:05:00,87.6,87.626,87.591,87.605,300200007.0
2005-08-31 08:06:00,87.606,87.622,87.604,87.618,79500001.0
2005-08-31 08:07:00,87.59,87.625,87.59,87.621,243200001.0
2005-08-31 08:08:00,87.616,87.618,87.588,87.588,191199995.0
2005-08-31 08:09:00,87.578,87.623,87.578,87.623,336899999.0
2005-08-31 08:10:00,87.608,87.629,87.6,87.62,208599997.0
2005-08-31 08:11:00,87.614,87.639,87.602,87.627,220500001.0
2005-08-31 08:12:00,87.633,87.638,87.613,87.613,180599999.0
2005-08-31 08:13:00,87.622,87.64,87.602,87.622,225600000.0
2005-08-31 08:14:00,87.643,87.645,87.623,87.625,250400000.0
2005-08-31 08:15:00,87.626,87.638,87.615,87.637,182400003.0
2005-08-31 08:16:00,87.64,87.673,87.638,87.671,305199994.0
2005-08-31 08:17:00,87.64,87.659,87.632,87.643,126000002.0
2005-08-31 08:18:00,87.638,87.65,87.626,87.634,246599998.0
2005-08-31 08:19:00,87.662,87.677,87.633,87.671,239000003.0
2005-08-31 08:20:00,87.671,87.683,87.649,87.664,82500000.0
2005-08-31 08:21:00,87.665,87.684,87.658,87.666,225800002.0
2005-08-31 08:22:00,87.669,87.702,87.669,87.701,201400002.0
2005-08-31 08:23:00,87.701,87.723,87.685,87.707,136099997.0
2005-08-31 08:24:00,87.701,87.716,87.69,87.71,292899998.0
2005-08-31 08:25:00,87.703,87.727,87.703,87.717,151000003.0
2005-08-31 08:26:00,87.697,87.745,87.691,87.745,224400000.0
2005-08-31 08:27:00,87.73,87.759,87.73,87.747,277399998.0
2005-08-31 08:28:00,87.73,87.747,87.712,87.733,310499999.0
2005-08-31 08:29:00,87.732,87.777,87.721,87.753,190100000.0
2005-08-31 08:30:00,87.788,87.788,87.752,87.756,266699993.0
2005-08-31 08:31:00,87.772,87.772,87.737,87.745,154299997.0
2005-08-31 08:32:00,87.769,87.782,87.759,87.764,133599999.0
2005-08-31 08:33:00,87.764,87.781,87.756,87.775,137499999.0
2005-08-31 08:34:00,87.771,87.795,87.765,87.786,267600000.0
2005-08-31 08:35:00,87.783,87.797,87.767,87.792,355399998.0
2005-08-31 08:36:00,87.791,87.796,87.764,87.771,278899993.0
2005-08-31 08:37:00,87.773,87.793,87.767,87.786,214599999.0
2005-08-31 08:38:00,87.788,87.79,87.766,87.771,309999998.0
2005-08-31 08:39:00,87.772,87.798,87.772,87.783,196199998.0
2005-08-31 08:40:00,87.774,87.785,87.764,87.775,191999998.0
2005-08-31 08:41:00,87.781,87.789,87.759,87.768,270000001.0
2005-08-31 08:42:00,87.787,87.816,87.778,87.816,242799998.0
2005-08-31 08:43:00,87.817,87.837,87.805,87.823,234099999.0
2005-08-31 08:44:00,87.831,87.831,87.791,87.791,270600002.0
2005-08-31 08:45:00,87.822,87.829,87.804,87.816,248300001.0
2005-08-31 08:46:00,87.814,87.835,87.805,87.82,99900000.0
2005-08-31 08:47:00,87.797,87.823,87.794,87.806,179200003.0
2005-08-31 08:48:00,87.793,87.824,87.793,87.815,268300000.0
2005-08-31 08:49:00,87.819,87.819,87.795,87.805,327500001.0
2005-08-31 08:50:00,87.813,87.834,87.793,87.811,227100001.0
2005-08-31 08:51:00,87.806,87.837,87.793,87.82,149000000.0
2005-08-31 08:52:00,87.832,87.846,87.806,87.806,201399997.0
2005-08-31 08:53:00,87.833,87.84,87.808,87.814,250599995.0
2005-08-31 08:54:00,87.833,87.833,87.807,87.807,190999999.0
2005-08-31 08:55:00,87.819,87.823,87.802,87.806,169699999.0
2005-08-31 08:56:00,87.833,87.834,87.798,87.798,252199998.0
2005-08-31 08:57:00,87.801,87.827,87.799,87.827,397700003.0
2005-08-31 08:58:00,87.814,87.827,87.8,87.818,122299998.0
2005-08-31 08:59:00,87.818,87.825,87.793,87.795,274699999.0
2005-08-31 09:00:00,87.82,87.831,87.79,87.821,348599999.0
2005-08-31 09:01:00,87.805,87.83,87.805,87.825,236899999.0
2005-08-31 09:02:00,87.82,87.843,87.811,87.843,140799999.0
2005-08-31 09:03:00,87.847,87.847,87.815,87.815,223900001.0
2005-08-31 09:04:00,87.817,87.828,87.795,87.806,320399999.0
2005-08-31 09:05:00,87.828,87.842,87.806,87.819,286600001.0
2005-08-31 09:06:00,87.836,87.836,87.802,87.802,199399999.0
2005-08-31 09:07:00,87.813,87.838,87.806,87.829,347799996.0
2005-08-31 09:08:00,87.822,87.834,87.799,87.803,235000002.0
2005-08-31 09:09:00,87.805,87.832,87.802,87.828,157600000.0
2005-08-31 09:10:00,87.827,87.842,87.812,87.821,168300000.0
2005-08-31 09:11:00,87.842,87.844,87.814,87.822,198699997.0
2005-08-31 09:12:00,87.835,87.841,87.819,87.82,297000002.0
2005-08-31 09:13:00,87.818,87.84,87.815,87.825,172300002.0
2005-08-31 09:14:00,87.816,87.816,87.78,87.812,198999999.0
2005-08-31 09:15:00,87.812,87.812,87.787,87.787,154699999.0
2005-08-31 09:16:00,87.811,87.816,87.792,87.81,227800004.0
2005-08-31 09:17:00,87.789,87.809,87.768,87.78,258000003.0
2005-08-31 09:18:00,87.766,87.779,87.748,87.779,31800000.0
2005-08-31 09:19:00,87.753,87.774,87.747,87.753,326100003.0
2005-08-31 09:20:00,87.758,87.771,87.742,87.764,392099999.0
2005-08-31 09:21:00,87.763,87.771,87.744,87.753,264099998.0
2005-08-31 09:22:00,87.755,87.78,87.755,87.78,100200000.0
2005-08-31 09:23:00,87.756,87.773,87.746,87.758,201299999.0
2005-08-31 09:24:00,87.755,87.77,87.743,87.753,241699998.0
2005-08-31 09:25:00,87.744,87.759,87.715,87.73,296599999.0
2005-08-31 09:26:00,87.728,87.752,87.728,87.752,66599999.0
2005-08-31 09:27:00,87.767,87.776,87.746,87.747,206000000.0
2005-08-31 09:28:00,87.757,87.765,87.742,87.75,232999999.0
2005-08-31 09:29:00,87.761,87.775,87.737,87.76,259200000.0
2005-08-31 09:30:00,87.761,87.769,87.74,87.741,305800000.0
2005-08-31 09:31:00,87.76,87.77,87.747,87.752,93400002.0
2005-08-31 09:32:00,87.759,87.802,87.759,87.797,301799995.0
2005-08-31 09:33:00,87.806,87.806,87.767,87.79,327900002.0
2005-08-31 09:34:00,87.793,87.793,87.774,87.775,182299996.0
2005-08-31 09:35:00,87.764,87.791,87.761,87.775,166899998.0
2005-08-31 09:36:00,87.782,87.795,87.764,87.771,158199999.0
2005-08-31 09:37:00,87.789,87.811,87.775,87.787,204000002.0
2005-08-31 09:38:00,87.798,87.814,87.792,87.809,278699997.0
2005-08-31 09:39:00,87.797,87.81,87.783,87.797,270599995.0
2005-08-31 09:40:00,87.801,87.813,87.788,87.79,331399999.0
2005-08-31 09:41:00,87.794,87.807,87.777,87.792,295500002.0
2005-08-31 09:42:00,87.784,87.821,87.772,87.821,331200000.0
2005-08-31 09:43:00,87.798,87.822,87.791,87.822,239099997.0
2005-08-31 09:44:00,87.799,87.813,87.77,87.78,191499999.0
2005-08-31 09:45:00,87.779,87.795,87.756,87.758,274200000.0
2005-08-31 09:46:00,87.756,87.774,87.754,87.774,183500000.0
2005-08-31 09:47:00,87.774,87.781,87.756,87.781,195599995.0
2005-08-31 09:48:00,87.782,87.788,87.762,87.776,146600000.0
2005-08-31 09:49:00,87.772,87.788,87.761,87.761,344400004.0
2005-08-31 09:50:00,87.776,87.78,87.753,87.759,257599998.0
2005-08-31 09:51:00,87.752,87.775,87.75,87.766,165700003.0
2005-08-31 09:52:00,87.757,87.776,87.751,87.754,160600003.0
2005-08-31 09:53:00,87.748,87.776,87.748,87.771,112899999.0
2005-08-31 09:54:00,87.76,87.772,87.746,87.755,174599997.0
2005-08-31 09:55:00,87.735,87.753,87.718,87.725,225299998.0
2005-08-31 09:56:00,87.733,87.751,87.72,87.738,244399999.0
2005-08-31 09:57:00,87.735,87.758,87.733,87.745,279500000.0
2005-08-31 09:58:00,87.71,87.744,87.71,87.721,242000002.0
2005-08-31 09:59:00,87.725,87.764,87.725,87.764,105700000.0
2005-08-31 10:00:00,87.761,87.79,87.751,87.755,357799995.0
2005-08-31 10:01:00,87.773,87.775,87.724,87.724,232699999.0
2005-08-31 10:02:00,87.733,87.75,87.728,87.74,43199999.0
2005-08-31 10:03:00,87.718,87.74,87.715,87.734,215099999.0
2005-08-31 10:04:00,87.736,87.736,87.717,87.717,38999999.0
2005-08-31 10:05:00,87.713,87.728,87.703,87.712,70199999.0
2005-08-31 10:06:00,87.742,87.742,87.711,87.717,251500002.0
2005-08-31 10:07:00,87.711,87.766,87.708,87.752,173799999.0
2005-08-31 10:08:00,87.74,87.778,87.719,87.756,164100003.0
2005-08-31 10:09:00,87.732,87.788,87.729,87.762,279299997.0
2005-08-31 10:10:00,87.724,87.78,87.724,87.766,187999997.0
2005-08-31 10:11:00,87.77,87.785,87.758,87.764,209299998.0
2005-08-31 10:12:00,87.776,87.786,87.748,87.748,225699996.0
2005-08-31 10:13:00,87.766,87.782,87.765,87.782,181299996.0
2005-08-31 10:14:00,87.785,87.785,87.761,87.761,131800001.0
2005-08-31 10:15:00,87.777,87.777,87.742,87.749,152499999.0
2005-08-31 10:16:00,87.733,87.768,87.733,87.768,194199997.0
2005-08-31 10:17:00,87.746,87.767,87.739,87.755,162199998.0
2005-08-31 10:18:00,87.767,87.776,87.752,87.752,244700000.0
2005-08-31 10:19:00,87.766,87.792,87.748,87.77,240899999.0
2005-08-31 10:20:00,87.803,87.815,87.779,87.793,377199998.0
2005-08-31 10:21:00,87.797,87.815,87.787,87.803,253100001.0
2005-08-31 10:22:00,87.797,87.804,87.777,87.783,289099997.0
2005-08-31 10:23:00,87.774,87.806,87.774,87.802,180700001.0
2005-08-31 10:24:00,87.788,87.805,87.775,87.794,135000003.0
2005-08-31 10:25:00,87.768,87.783,87.767,87.78,122099997.0
2005-08-31 10:26:00,87.78,87.78,87.754,87.755,233499999.0
2005-08-31 10:27:00,87.772,87.776,87.752,87.752,171399999.0
2005-08-31 10:28:00,87.74,87.762,87.734,87.753,205499999.0
2005-08-31 10:29:00,87.758,87.758,87.728,87.728,335999995.0
2005-08-31 10:30:00,87.727,87.745,87.719,87.737,144600001.0
2005-08-31 10:31:00,87.73,87.747,87.697,87.743,164599998.0
2005-08-31 10:32:00,87.752,87.752,87.723,87.743,164399998.0
2005-08-31 10:33:00,87.747,87.755,87.729,87.732,151900001.0
2005-08-31 10:34:00,87.729,87.748,87.712,87.725,276000002.0
2005-08-31 10:35:00,87.727,87.733,87.714,87.718,55199999.0
2005-08-31 10:36:00,87.734,87.737,87.707,87.716,327499999.0
2005-08-31 10:37:00,87.73,87.74,87.711,87.728,273599998.0
2005-08-31 10:38:00,87.737,87.746,87.721,87.721,215999996.0
2005-08-31 10:39:00,87.748,87.753,87.731,87.737,241499998.0
2005-08-31 10:40:00,87.724,87.762,87.724,87.762,197100005.0
2005-08-31 10:41:00,87.764,87.782,87.754,87.765,261199999.0
2005-08-31 10:42:00,87.787,87.795,87.771,87.78,293400005.0
2005-08-31 10:43:00,87.787,87.795,87.763,87.767,192600000.0
2005-08-31 10:44:00,87.782,87.79,87.754,87.754,339100002.0
2005-08-31 10:45:00,87.782,87.787,87.763,87.771,304099997.0
2005-08-31 10:46:00,87.769,87.795,87.767,87.795,160500002.0
2005-08-31 10:47:00,87.787,87.803,87.779,87.803,307999999.0
2005-08-31 10:48:00,87.781,87.795,87.763,87.763,169600001.0
2005-08-31 10:49:00,87.792,87.802,87.773,87.776,179399997.0
2005-08-31 10:50:00,87.786,87.798,87.759,87.774,214500002.0
2005-08-31 10:51:00,87.777,87.786,87.764,87.768,157599999.0
2005-08-31 10:52:00,87.761,87.787,87.746,87.769,118600000.0
2005-08-31 10:53:00,87.783,87.796,87.77,87.792,238400003.0
2005-08-31 10:54:00,87.785,87.795,87.744,87.778,245899999.0
2005-08-31 10:55:00,87.787,87.797,87.771,87.784,330400008.0
2005-08-31 10:56:00,87.777,87.794,87.769,87.792,318900000.0
2005-08-31 10:57:00,87.768,87.793,87.755,87.762,168499997.0
2005-08-31 10:58:00,87.733,87.751,87.724,87.75,394400007.0
2005-08-31 10:59:00,87.73,87.756,87.73,87.751,190200002.0
2005-08-31 11:00:00,87.755,87.758,87.724,87.724,132499999.0
2005-08-31 11:01:00,87.748,87.757,87.724,87.74,301799998.0
2005-08-31 11:02:00,87.736,87.743,87.719,87.719,236900002.0
2005-08-31 11:03:00,87.737,87.737,87.707,87.707,171399998.0
2005-08-31 11:04:00,87.74,87.74,87.718,87.72,212800001.0
2005-08-31 11:05:00,87.724,87.748,87.714,87.732,251799999.0
2005-08-31 11:06:00,87.727,87.741,87.714,87.741,223199997.0
2005-08-31 11:07:00,87.751,87.759,87.721,87.759,130799998.0
2005-08-31 11:08:00,87.727,87.751,87.714,87.743,218900003.0
2005-08-31 11:09:00,87.745,87.762,87.734,87.744,139499999.0
2005-08-31 11:10:00,87.755,87.79,87.755,87.79,141799998.0
2005-08-31 11:11:00,87.791,87.807,87.768,87.791,373300000.0
2005-08-31 11:12:00,87.801,87.801,87.77,87.775,149200002.0
2005-08-31 11:13:00,87.772,87.791,87.768,87.786,96600002.0
2005-08-31 11:14:00,87.774,87.791,87.76,87.785,400700000.0
2005-08-31 11:15:00,87.766,87.787,87.75,87.758,288899999.0
2005-08-31 11:16:00,87.76,87.782,87.747,87.76,208599999.0
2005-08-31 11:17:00,87.748,87.785,87.748,87.77,148499998.0
2005-08-31 11:18:00,87.775,87.808,87.774,87.788,346600001.0
2005-08-31 11:19:00,87.787,87.799,87.773,87.777,86999999.0
2005-08-31 11:20:00,87.787,87.8,87.772,87.784,278799997.0
2005-08-31 11:21:00,87.785,87.785,87.756,87.762,267899999.0
2005-08-31 11:22:00,87.762,87.78,87.762,87.773,283299997.0
2005-08-31 11:23:00,87.744,87.763,87.74,87.754,152099999.0
2005-08-31 11:24:00,87.737,87.757,87.733,87.742,274899997.0
2005-08-31 11:25:00,87.734,87.752,87.72,87.752,215300001.0
2005-08-31 11:26:00,87.761,87.763,87.737,87.739,252299998.0
2005-08-31 11:27:00,87.75,87.771,87.74,87.762,250599995.0
2005-08-31 11:28:00,87.752,87.771,87.743,87.743,245399997.0
2005-08-31 11:29:00,87.76,87.771,87.735,87.752,154099998.0
2005-08-31 11:30:00,87.772,87.847,87.764,87.83,202999998.0
2005-08-31 11:31:00,87.86,87.878,87.852,87.855,123899998.0
2005-08-31 11:32:00,87.87,87.882,87.841,87.868,246899997.0
2005-08-31 11:33:00,87.865,87.878,87.833,87.833,272100000.0
2005-08-31 11:34:00,87.836,87.873,87.836,87.86,291199999.0
2005-08-31 11:35:00,87.835,87.877,87.835,87.877,178499997.0
2005-08-31 11:36:00,87.875,87.901,87.854,87.877,275399998.0
2005-08-31 11:37:00,87.902,87.927,87.888,87.891,210799998.0
2005-08-31 11:38:00,87.898,87.913,87.884,87.895,321500001.0
2005-08-31 11:39:00,87.878,87.905,87.878,87.9,305399999.0
2005-08-31 11:40:00,87.884,87.897,87.86,87.874,329999997.0
2005-08-31 11:41:00,87.88,87.89,87.859,87.862,320899997.0
2005-08-31 11:42:00,87.878,87.898,87.872,87.885,273500001.0
2005-08-31 11:43:00,87.894,87.922,87.885,87.896,208200001.0
2005-08-31 11:44:00,87.913,87.919,87.898,87.908,316699992.0
2005-08-31 11:45:00,87.914,87.923,87.897,87.915,279400000.0
2005-08-31 11:46:00,87.906,87.932,87.906,87.932,246699998.0
2005-08-31 11:47:00,87.934,87.939,87.915,87.927,168799997.0
2005-08-31 11:48:00,87.924,87.942,87.914,87.935,175199999.0
2005-08-31 11:49:00,87.918,87.929,87.895,87.895,265700000.0
2005-08-31 11:50:00,87.91,87.931,87.896,87.913,250899999.0
2005-08-31 11:51:00,87.926,87.968,87.926,87.956,155400003.0
2005-08-31 11:52:00,87.965,87.971,87.946,87.949,261200000.0
2005-08-31 11:53:00,87.958,87.958,87.915,87.928,299799997.0
2005-08-31 11:54:00,87.905,87.927,87.904,87.924,306799996.0
2005-08-31 11:55:00,87.938,87.953,87.922,87.922,131700000.0
2005-08-31 11:56:00,87.934,87.952,87.923,87.952,130000000.0
2005-08-31 11:57:00,87.924,87.951,87.92,87.951,210499999.0
2005-08-31 11:58:00,87.945,87.948,87.919,87.927,335500001.0
2005-08-31 11:59:00,87.935,87.957,87.93,87.955,320400004.0
2005-08-31 12:00:00,87.954,87.97,87.931,87.957,250999999.0
2005-08-31 12:01:00,87.955,87.976,87.947,87.958,136499997.0
2005-08-31 12:02:00,87.952,87.967,87.911,87.951,233799998.0
2005-08-31 12:03:00,87.968,87.971,87.947,87.96,248799994.0
2005-08-31 12:04:00,87.956,87.977,87.955,87.972,324400000.0
2005-08-31 12:05:00,87.977,87.983,87.948,87.948,124199999.0
2005-08-31 12:06:00,87.955,87.966,87.942,87.951,190199999.0
2005-08-31 12:07:00,87.928,87.95,87.917,87.944,303399998.0
2005-08-31 12:08:00,87.924,87.945,87.922,87.931,272299998.0
2005-08-31 12:09:00,87.913,87.931,87.905,87.92,193199997.0
2005-08-31 12:10:00,87.92,87.937,87.908,87.918,297800001.0
2005-08-31 12:11:00,87.926,87.926,87.898,87.901,166800002.0
2005-08-31 12:12:00,87.895,87.898,87.865,87.865,258200001.0
2005-08-31 12:13:00,87.885,87.895,87.863,87.863,173700001.0
2005-08-31 12:14:00,87.882,87.899,87.874,87.899,269599999.0
2005-08-31 12:15:00,87.884,87.904,87.871,87.901,193600001.0
2005-08-31 12:16:00,87.892,87.898,87.87,87.877,218999999.0
2005-08-31 12:17:00,87.894,87.916,87.88,87.882,305700002.0
2005-08-31 12:18:00,87.9,87.91,87.88,87.88,264600000.0
2005-08-31 12:19:00,87.898,87.907,87.884,87.884,401400001.0
2005-08-31 12:20:00,87.881,87.905,87.881,87.905,270900004.0
2005-08-31 12:21:00,87.902,87.908,87.875,87.884,263000004.0
2005-08-31 12:22:00,87.876,87.896,87.876,87.896,59900002.0
2005-08-31 12:23:00,87.904,87.912,87.881,87.886,293500004.0
2005-08-31 12:24:00,87.897,87.907,87.881,87.894,214999997.0
2005-08-31 12:25:00,87.882,87.91,87.882,87.9,201500001.0
2005-08-31 12:26:00,87.908,87.913,87.889,87.905,150699997.0
2005-08-31 12:27:00,87.891,87.91,87.89,87.905,207700000.0
2005-08-31 12:28:00,87.896,87.923,87.895,87.91,250500002.0
2005-08-31 12:29:00,87.905,87.908,87.882,87.896,281500000.0
2005-08-31 12:30:00,87.876,87.898,87.875,87.893,232100001.0
2005-08-31 12:31:00,87.903,87.913,87.883,87.883,218700002.0
2005-08-31 12:32:00,87.892,87.91,87.886,87.91,204800003.0
2005-08-31 12:33:00,87.881,87.899,87.879,87.894,164500000.0
2005-08-31 12:34:00,87.894,87.898,87.877,87.898,244399997.0
2005-08-31 12:35:00,87.903,87.903,87.881,87.888,268100000.0
2005-08-31 12:36:00,87.882,87.907,87.87,87.888,296399995.0
2005-08-31 12:37:00,87.92,87.93,87.906,87.909,219499997.0
2005-08-31 12:38:00,87.892,87.905,87.881,87.9,181300001.0
2005-08-31 12:39:00,87.874,87.899,87.869,87.899,98200001.0
2005-08-31 12:40:00,87.872,87.893,87.872,87.872,138700000.0
2005-08-31 12:41:00,87.901,87.901,87.883,87.885,168199996.0
2005-08-31 12:42:00,87.875,87.892,87.866,87.89,298599997.0
2005-08-31 12:43:00,87.878,87.894,87.874,87.893,327499999.0
2005-08-31 12:44:00,87.884,87.92,87.884,87.902,213600000.0
2005-08-31 12:45:00,87.912,87.925,87.891,87.899,275399999.0
2005-08-31 12:46:00,87.898,87.929,87.898,87.925,241499999.0
2005-08-31 12:47:00,87.927,87.951,87.911,87.927,272000000.0
2005-08-31 12:48:00,87.934,87.949,87.926,87.939,334500000.0
2005-08-31 12:49:00,87.947,87.955,87.921,87.931,188500001.0
2005-08-31 12:50:00,87.94,87.94,87.917,87.924,187700000.0
2005-08-31 12:51:00,87.903,87.927,87.901,87.927,191199998.0
2005-08-31 12:52:00,87.917,87.947,87.917,87.947,156599998.0
2005-08-31 12:53:00,87.941,87.941,87.871,87.871,159300002.0
2005-08-31 12:54:00,87.934,87.934,87.909,87.912,207099999.0
2005-08-31 12:55:00,87.911,87.919,87.889,87.901,57399999.0
2005-08-31 12:56:00,87.882,87.913,87.882,87.913,106400000.0
2005-08-31 12:57:00,87.896,87.924,87.896,87.904,302300003.0
2005-08-31 12:58:00,87.907,87.922,87.902,87.918,231900003.0
2005-08-31 12:59:00,87.914,87.941,87.908,87.933,285300000.0
2005-08-31 13:00:00,87.922,87.949,87.917,87.941,394400002.0
2005-08-31 13:01:00,87.935,87.941,87.918,87.919,206500005.0
2005-08-31 13:02:00,87.932,87.938,87.908,87.908,221399999.0
2005-08-31 13:03:00,87.91,87.923,87.893,87.893,97399998.0
2005-08-31 13:04:00,87.905,87.925,87.891,87.891,152300002.0
2005-08-31 13:05:00,87.89,87.912,87.89,87.909,189699999.0
2005-08-31 13:06:00,87.89,87.923,87.89,87.896,254499995.0
2005-08-31 13:07:00,87.902,87.92,87.885,87.891,262900001.0
2005-08-31 13:08:00,87.922,87.922,87.894,87.907,245999999.0
2005-08-31 13:09:00,87.91,87.917,87.891,87.895,231600001.0
2005-08-31 13:10:00,87.903,87.912,87.888,87.912,193899997.0
2005-08-31 13:11:00,87.894,87.911,87.881,87.902,228599997.0
2005-08-31 13:12:00,87.894,87.918,87.894,87.904,327099995.0
2005-08-31 13:13:00,87.903,87.924,87.892,87.899,260799997.0
2005-08-31 13:14:00,87.917,87.921,87.902,87.902,244600001.0
2005-08-31 13:15:00,87.904,87.922,87.885,87.907,314899996.0
2005-08-31 13:16:00,87.905,87.916,87.896,87.908,224699997.0
2005-08-31 13:17:00,87.911,87.911,87.84,87.886,188499998.0
2005-08-31 13:18:00,87.921,87.927,87.908,87.913,146900000.0
2005-08-31 13:19:00,87.908,87.936,87.908,87.923,159400000.0
2005-08-31 13:20:00,87.927,87.934,87.914,87.927,306900000.0
2005-08-31 13:21:00,87.914,87.937,87.91,87.925,235200005.0
2005-08-31 13:22:00,87.917,87.941,87.917,87.933,328800003.0
2005-08-31 13:23:00,87.921,87.947,87.921,87.947,270199994.0
2005-08-31 13:24:00,87.949,87.951,87.928,87.95,226300000.0
2005-08-31 13:25:00,87.941,87.941,87.906,87.916,174399999.0
2005-08-31 13:26:00,87.936,87.947,87.926,87.942,298399998.0
2005-08-31 13:27:00,87.932,87.951,87.921,87.939,73699999.0
2005-08-31 13:28:00,87.953,87.972,87.941,87.941,279899996.0
2005-08-31 13:29:00,87.964,87.964,87.936,87.948,188200001.0
2005-08-31 13:30:00,87.958,87.97,87.925,87.95,181799998.0
2005-08-31 13:31:00,87.982,88.017,87.971,88.003,206200000.0
2005-08-31 13:32:00,87.989,88.013,87.987,87.995,163399997.0
2005-08-31 13:33:00,87.99,87.99,87.954,87.954,143700000.0
2005-08-31 13:34:00,87.957,87.958,87.91,87.91,166300002.0
2005-08-31 13:35:00,87.893,87.893,87.86,87.872,376900002.0
2005-08-31 13:36:00,87.879,87.891,87.869,87.87,204500000.0
2005-08-31 13:37:00,87.892,87.907,87.875,87.882,248900001.0
2005-08-31 13:38:00,87.911,87.911,87.875,87.875,164299999.0
2005-08-31 13:39:00,87.896,87.912,87.883,87.912,203000001.0
2005-08-31 13:40:00,87.911,87.918,87.887,87.901,232300004.0
2005-08-31 13:41:00,87.913,87.918,87.889,87.889,198399997.0
2005-08-31 13:42:00,87.899,87.905,87.878,87.887,207700000.0
2005-08-31 13:43:00,87.903,87.927,87.897,87.923,198600001.0
2005-08-31 13:44:00,87.925,87.941,87.918,87.919,221900002.0
2005-08-31 13:45:00,87.933,87.943,87.911,87.915,322800001.0
2005-08-31 13:46:00,87.944,87.955,87.926,87.931,211800002.0
2005-08-31 13:47:00,87.907,87.942,87.906,87.937,349400001.0
2005-08-31 13:48:00,87.901,87.918,87.882,87.899,66300000.0
2005-08-31 13:49:00,87.907,87.915,87.883,87.891,280399997.0
2005-08-31 13:50:00,87.887,87.905,87.871,87.895,266299997.0
2005-08-31 13:51:00,87.888,87.908,87.871,87.888,171600001.0
2005-08-31 13:52:00,87.873,87.901,87.873,87.889,294100000.0
2005-08-31 13:53:00,87.868,87.897,87.868,87.895,234400001.0
2005-08-31 13:54:00,87.891,87.904,87.864,87.889,224999999.0
2005-08-31 13:55:00,87.898,87.914,87.889,87.894,223700000.0
2005-08-31 13:56:00,87.888,87.903,87.872,87.89,184000001.0
2005-08-31 13:57:00,87.885,87.887,87.853,87.861,306599999.0
2005-08-31 13:58:00,87.856,87.872,87.842,87.854,150700000.0
2005-08-31 13:59:00,87.857,87.87,87.852,87.866,132499999.0
2005-08-31 14:00:00,87.867,87.878,87.845,87.865,162899997.0
2005-08-31 14:01:00,87.882,87.887,87.86,87.871,247300002.0
2005-08-31 14:02:00,87.872,87.879,87.847,87.847,196200003.0
2005-08-31 14:03:00,87.864,87.885,87.864,87.878,180700001.0
2005-08-31 14:04:00,87.88,87.885,87.848,87.848,239299999.0
2005-08-31 14:05:00,87.873,87.873,87.839,87.839,143099999.0
2005-08-31 14:06:00,87.832,87.853,87.826,87.835,180399998.0
2005-08-31 14:07:00,87.857,87.858,87.796,87.796,190100002.0
2005-08-31 14:08:00,87.797,87.82,87.796,87.809,147100000.0
2005-08-31 14:09:00,87.798,87.82,87.798,87.81,172399997.0
2005-08-31 14:10:00,87.812,87.821,87.783,87.821,222699999.0
2005-08-31 14:11:00,87.817,87.83,87.797,87.808,248499995.0
2005-08-31 14:12:00,87.828,87.831,87.807,87.807,204199998.0
2005-08-31 14:13:00,87.831,87.854,87.829,87.84,279199998.0
2005-08-31 14:14:00,87.825,87.837,87.812,87.819,168699995.0
2005-08-31 14:15:00,87.806,87.833,87.806,87.831,373099998.0
2005-08-31 14:16:00,87.828,87.83,87.807,87.814,148799998.0
2005-08-31 14:17:00,87.83,87.83,87.808,87.808,156000001.0
2005-08-31 14:18:00,87.844,87.862,87.828,87.838,103599997.0
2005-08-31 14:19:00,87.862,87.864,87.839,87.839,299000004.0
2005-08-31 14:20:00,87.847,87.86,87.826,87.86,254399997.0
2005-08-31 14:21:00,87.848,87.872,87.847,87.868,166600002.0
2005-08-31 14:22:00,87.864,87.882,87.848,87.86,127500000.0
2005-08-31 14:23:00,87.859,87.892,87.854,87.872,445000002.0
2005-08-31 14:24:00,87.878,87.891,87.849,87.873,176099997.0
2005-08-31 14:25:00,87.891,87.898,87.867,87.898,279800002.0
2005-08-31 14:26:00,87.89,87.893,87.86,87.874,204799999.0
2005-08-31 14:27:00,87.894,87.895,87.876,87.884,184900001.0
2005-08-31 14:28:00,87.892,87.895,87.869,87.876,186399999.0
2005-08-31 14:29:00,87.895,87.895,87.862,87.866,288099998.0
2005-08-31 14:30:00,87.858,87.893,87.832,87.893,122000002.0
2005-08-31 14:31:00,87.892,87.92,87.852,87.909,283499996.0
2005-08-31 14:32:00,87.902,87.913,87.882,87.891,296199999.0
2005-08-31 14:33:00,87.901,87.901,87.866,87.866,242699997.0
2005-08-31 14:34:00,87.89,87.911,87.874,87.879,160200002.0
2005-08-31 14:35:00,87.912,87.917,87.884,87.907,252799999.0
2005-08-31 14:36:00,87.87,87.91,87.865,87.875,166099998.0
2005-08-31 14:37:00,87.873,87.899,87.866,87.881,143899999.0
2005-08-31 14:38:00,87.899,87.914,87.879,87.887,176399999.0
2005-08-31 14:39:00,87.9,87.918,87.879,87.891,165500001.0
2005-08-31 14:40:00,87.903,87.912,87.884,87.896,331799996.0
2005-08-31 14:41:00,87.896,87.921,87.888,87.918,329300001.0
2005-08-31 14:42:00,87.914,87.935,87.902,87.926,389399996.0
2005-08-31 14:43:00,87.933,87.933,87.892,87.906,253499996.0
2005-08-31 14:44:00,87.901,87.928,87.898,87.926,284899998.0
2005-08-31 14:45:00,87.923,87.933,87.903,87.925,188599998.0
2005-08-31 14:46:00,87.891,87.919,87.889,87.919,177300001.0
2005-08-31 14:47:00,87.908,87.926,87.9,87.91,269399997.0
2005-08-31 14:48:00,87.893,87.91,87.877,87.91,173499996.0
2005-08-31 14:49:00,87.897,87.926,87.88,87.895,218999996.0
2005-08-31 14:50:00,87.897,87.906,87.882,87.885,297699996.0
2005-08-31 14:51:00,87.901,87.916,87.881,87.897,249600001.0
2005-08-31 14:52:00,87.896,87.915,87.884,87.915,237999998.0
2005-08-31 14:53:00,87.884,87.91,87.884,87.91,245200000.0
2005-08-31 14:54:00,87.894,87.916,87.879,87.892,311299997.0
2005-08-31 14:55:00,87.897,87.909,87.879,87.904,268399998.0
2005-08-31 14:56:00,87.91,87.926,87.901,87.922,238000005.0
2005-08-31 14:57:00,87.918,87.929,87.892,87.898,299700004.0
2005-08-31 14:58:00,87.914,87.934,87.907,87.919,105299999.0
2005-08-31 14:59:00,87.92,87.938,87.87,87.929,349400000.0
2005-08-31 15:00:00,87.938,87.956,87.931,87.939,167400001.0
2005-08-31 15:01:00,87.952,87.965,87.935,87.942,228099997.0
2005-08-31 15:02:00,87.936,87.948,87.92,87.922,272400003.0
2005-08-31 15:03:00,87.911,87.936,87.903,87.908,123499999.0
2005-08-31 15:04:00,87.92,87.938,87.903,87.926,165499999.0
2005-08-31 15:05:00,87.922,87.959,87.912,87.959,289500001.0
2005-08-31 15:06:00,87.967,87.983,87.956,87.967,191199997.0
2005-08-31 15:07:00,87.974,87.976,87.938,87.963,136299999.0
2005-08-31 15:08:00,87.961,87.977,87.95,87.957,86600001.0
2005-08-31 15:09:00,87.98,87.98,87.944,87.96,172999999.0
2005-08-31 15:10:00,87.97,87.97,87.938,87.938,23900000.0
2005-08-31 15:11:00,87.927,87.966,87.927,87.963,227599997.0
2005-08-31 15:12:00,87.958,87.972,87.941,87.959,221999998.0
2005-08-31 15:13:00,87.936,87.961,87.93,87.96,256800000.0
2005-08-31 15:14:00,87.934,87.964,87.926,87.94,190600002.0
2005-08-31 15:15:00,87.962,87.975,87.945,87.951,147500000.0
2005-08-31 15:16:00,87.936,87.947,87.919,87.922,306000002.0
2005-08-31 15:17:00,87.917,87.933,87.911,87.925,339799998.0
2005-08-31 15:18:00,87.917,87.924,87.903,87.908,132800001.0
2005-08-31 15:19:00,87.917,87.941,87.904,87.921,222999999.0
2005-08-31 15:20:00,87.911,87.935,87.91,87.924,247600000.0
2005-08-31 15:21:00,87.902,87.917,87.891,87.912,165799997.0
2005-08-31 15:22:00,87.898,87.913,87.84,87.89,241699998.0
2005-08-31 15:23:00,87.909,87.93,87.903,87.916,351099999.0
2005-08-31 15:24:00,87.933,87.935,87.902,87.904,174499999.0
2005-08-31 15:25:00,87.904,87.922,87.885,87.892,227399997.0
2005-08-31 15:26:00,87.895,87.908,87.869,87.889,154700001.0
2005-08-31 15:27:00,87.905,87.932,87.89,87.927,286699999.0
2005-08-31 15:28:00,87.935,87.935,87.909,87.914,187500001.0
2005-08-31 15:29:00,87.906,87.931,87.906,87.911,180500000.0
2005-08-31 15:30:00,87.925,87.94,87.917,87.94,102899998.0
2005-08-31 15:31:00,87.925,87.945,87.918,87.928,165900001.0
2005-08-31 15:32:00,87.932,87.934,87.905,87.909,268099997.0
2005-08-31 15:33:00,87.918,87.93,87.911,87.925,212200003.0
2005-08-31 15:34:00,87.905,87.923,87.875,87.904,414099998.0
2005-08-31 15:35:00,87.902,87.902,87.866,87.887,334999999.0
2005-08-31 15:36:00,87.879,87.898,87.877,87.894,314799999.0
2005-08-31 15:37:00,87.878,87.904,87.877,87.89,267799998.0
2005-08-31 15:38:00,87.884,87.884,87.86,87.864,123499999.0
2005-08-31 15:39:00,87.87,87.892,87.87,87.889,213899999.0
2005-08-31 15:40:00,87.892,87.916,87.849,87.913,210800000.0
2005-08-31 15:41:00,87.908,87.923,87.888,87.905,162599997.0
2005-08-31 15:42:00,87.918,87.927,87.893,87.913,420900000.0
2005-08-31 15:43:00,87.903,87.925,87.9,87.907,158600001.0
2005-08-31 15:44:00,87.901,87.917,87.884,87.913,312499999.0
2005-08-31 15:45:00,87.899,87.9,87.88,87.884,218100000.0
2005-08-31 15:46:00,87.911,87.923,87.905,87.905,194600001.0
2005-08-31 15:47:00,87.91,87.923,87.89,87.906,358600003.0
2005-08-31 15:48:00,87.91,87.94,87.91,87.926,151000000.0
2005-08-31 15:49:00,87.92,87.931,87.905,87.913,114999999.0
2005-08-31 15:50:00,87.931,87.931,87.911,87.911,69099998.0
2005-08-31 15:51:00,87.933,87.94,87.916,87.919,388899993.0
2005-08-31 15:52:00,87.942,87.942,87.907,87.91,353299999.0
2005-08-31 15:53:00,87.929,87.94,87.906,87.932,266799999.0
2005-08-31 15:54:00,87.919,87.939,87.894,87.894,135399998.0
2005-08-31 15:55:00,87.954,87.96,87.929,87.939,228199997.0
2005-08-31 15:56:00,87.948,87.966,87.915,87.935,350200000.0
2005-08-31 15:57:00,87.949,87.982,87.933,87.966,310799997.0
2005-08-31 15:58:00,87.971,87.984,87.954,87.978,260199997.0
2005-08-31 15:59:00,87.956,87.984,87.95,87.983,263700001.0
2005-08-31 16:00:00,87.971,88.03,87.971,88.022,307300004.0
2005-08-31 16:01:00,87.99,88.014,87.933,87.938,137500001.0
2005-08-31 16:02:00,87.924,87.949,87.911,87.947,185800003.0
2005-08-31 16:03:00,87.923,87.923,87.887,87.902,145499999.0
2005-08-31 16:04:00,87.912,87.912,87.876,87.876,281800005.0
2005-08-31 16:05:00,87.902,87.91,87.867,87.867,151899996.0
2005-08-31 16:06:00,87.864,87.884,87.855,87.872,238699997.0
2005-08-31 16:07:00,87.863,87.88,87.856,87.856,299899995.0
2005-08-31 16:08:00,87.894,87.894,87.866,87.867,183699999.0
2005-08-31 16:09:00,87.881,87.918,87.871,87.896,208500001.0
2005-08-31 16:10:00,87.942,87.953,87.919,87.929,272199998.0
2005-08-31 16:11:00,87.962,87.969,87.92,87.933,255800001.0
2005-08-31 16:12:00,87.94,87.971,87.918,87.95,146099998.0
2005-08-31 16:13:00,87.984,87.99,87.944,87.959,188799998.0
2005-08-31 16:14:00,87.979,87.994,87.952,87.967,165599999.0
2005-08-31 16:15:00,87.963,87.997,87.963,87.995,293299996.0
2005-08-31 16:16:00,87.995,88.017,87.98,87.993,277899998.0
2005-08-31 16:17:00,88.022,88.054,88.001,88.024,239699996.0
2005-08-31 16:18:00,88.031,88.041,88.01,88.03,311299997.0
2005-08-31 16:19:00,88.014,88.038,88.009,88.01,348599994.0
2005-08-31 16:20:00,88.034,88.046,88.015,88.029,184300002.0
2005-08-31 16:21:00,88.041,88.041,88.02,88.027,310700000.0
2005-08-31 16:22:00,88.054,88.088,88.052,88.075,292199999.0
2005-08-31 16:23:00,88.075,88.119,88.064,88.119,296999997.0
2005-08-31 16:24:00,88.124,88.145,88.117,88.14,219800000.0
2005-08-31 16:25:00,88.144,88.149,88.116,88.131,218799995.0
2005-08-31 16:26:00,88.141,88.148,88.122,88.141,216499997.0
2005-08-31 16:27:00,88.148,88.149,88.124,88.129,429299999.0
2005-08-31 16:28:00,88.144,88.166,88.14,88.164,328300002.0
2005-08-31 16:29:00,88.141,88.19,88.141,88.173,279900003.0
2005-08-31 16:30:00,88.155,88.186,88.154,88.186,122299998.0
2005-08-31 16:31:00,88.169,88.195,88.161,88.195,221199998.0
2005-08-31 16:32:00,88.176,88.196,88.159,88.167,368100001.0
2005-08-31 16:33:00,88.207,88.221,88.192,88.192,173499999.0
2005-08-31 16:34:00,88.201,88.201,88.144,88.144,130499998.0
2005-08-31 16:35:00,88.173,88.204,88.165,88.181,156599998.0
2005-08-31 16:36:00,88.196,88.222,88.19,88.204,411600001.0
2005-08-31 16:37:00,88.194,88.229,88.191,88.202,302099997.0
2005-08-31 16:38:00,88.195,88.22,88.186,88.203,195700000.0
2005-08-31 16:39:00,88.222,88.244,88.219,88.228,190300000.0
2005-08-31 16:40:00,88.223,88.239,88.205,88.227,244999999.0
2005-08-31 16:41:00,88.226,88.243,88.218,88.22,130599998.0
2005-08-31 16:42:00,88.215,88.246,88.214,88.24,287400004.0
2005-08-31 16:43:00,88.226,88.246,88.211,88.215,180800001.0
2005-08-31 16:44:00,88.223,88.239,88.212,88.232,192400003.0
2005-08-31 16:45:00,88.232,88.237,88.204,88.218,270000000.0
2005-08-31 16:46:00,88.227,88.247,88.218,88.246,222600002.0
2005-08-31 16:47:00,88.243,88.255,88.222,88.238,194199999.0
2005-08-31 16:48:00,88.253,88.297,88.253,88.291,211899998.0
2005-08-31 16:49:00,88.283,88.291,88.26,88.271,182399999.0
2005-08-31 16:50:00,88.285,88.301,88.274,88.292,302400001.0
2005-08-31 16:51:00,88.286,88.297,88.268,88.279,220399994.0
2005-08-31 16:52:00,88.265,88.297,88.265,88.285,374500006.0
2005-08-31 16:53:00,88.28,88.28,88.238,88.238,227999995.0
2005-08-31 16:54:00,88.255,88.267,88.225,88.244,342299999.0
2005-08-31 16:55:00,88.25,88.271,88.235,88.235,265699996.0
2005-08-31 16:56:00,88.269,88.282,88.248,88.263,246900000.0
2005-08-31 16:57:00,88.265,88.278,88.25,88.254,283000000.0
2005-08-31 16:58:00,88.27,88.271,88.241,88.26,186899999.0
2005-08-31 16:59:00,88.26,88.268,88.235,88.25,183200002.0
2005-08-31 17:00:00,88.287,88.287,88.211,88.229,216500000.0
2005-08-31 17:01:00,88.234,88.249,88.21,88.243,355300002.0
2005-08-31 17:02:00,88.229,88.254,88.218,88.254,181799997.0
2005-08-31 17:03:00,88.26,88.286,88.256,88.274,232799999.0
2005-08-31 17:04:00,88.27,88.283,88.248,88.248,274899999.0
2005-08-31 17:05:00,88.272,88.272,88.233,88.24,329399998.0
2005-08-31 17:06:00,88.258,88.271,88.225,88.225,203100000.0
2005-08-31 17:07:00,88.226,88.242,88.223,88.236,142300002.0
2005-08-31 17:08:00,88.214,88.244,88.213,88.239,196000001.0
2005-08-31 17:09:00,88.223,88.253,88.219,88.253,240900003.0
2005-08-31 17:10:00,88.239,88.259,88.235,88.25,200700002.0
2005-08-31 17:11:00,88.235,88.25,88.216,88.228,133700001.0
2005-08-31 17:12:00,88.235,88.235,88.209,88.223,194299999.0
2005-08-31 17:13:00,88.206,88.221,88.174,88.201,277099996.0
2005-08-31 17:14:00,88.179,88.204,88.164,88.204,370000004.0
2005-08-31 17:15:00,88.192,88.192,88.165,88.165,186699996.0
2005-08-31 17:16:00,88.174,88.177,88.156,88.166,104000000.0
2005-08-31 17:17:00,88.147,88.168,88.141,88.163,316399999.0
2005-08-31 17:18:00,88.13,88.174,88.13,88.174,257600005.0
2005-08-31 17:19:00,88.166,88.187,88.152,88.166,353100001.0
2005-08-31 17:20:00,88.169,88.18,88.154,88.171,210100005.0
2005-08-31 17:21:00,88.187,88.19,88.164,88.185,318899999.0
2005-08-31 17:22:00,88.192,88.197,88.162,88.162,225399998.0
2005-08-31 17:23:00,88.18,88.189,88.158,88.174,139400001.0
2005-08-31 17:24:00,88.199,88.231,88.199,88.22,223800000.0
2005-08-31 17:25:00,88.2,88.222,88.182,88.191,142999998.0
2005-08-31 17:26:00,88.176,88.199,88.169,88.199,176299999.0
2005-08-31 17:27:00,88.194,88.215,88.181,88.196,225499997.0
2005-08-31 17:28:00,88.198,88.208,88.183,88.191,204399998.0
2005-08-31 17:29:00,88.208,88.215,88.183,88.198,176800001.0
2005-08-31 17:30:00,88.198,88.22,88.198,88.214,319000002.0
2005-08-31 17:31:00,88.191,88.214,88.189,88.204,198599998.0
2005-08-31 17:32:00,88.187,88.205,88.168,88.171,184399997.0
2005-08-31 17:33:00,88.169,88.218,88.169,88.212,258600001.0
2005-08-31 17:34:00,88.217,88.226,88.196,88.205,185799996.0
2005-08-31 17:35:00,88.196,88.23,88.19,88.23,201399996.0
2005-08-31 17:36:00,88.234,88.239,88.214,88.217,243599995.0
2005-08-31 17:37:00,88.238,88.265,88.23,88.246,268199998.0
2005-08-31 17:38:00,88.251,88.271,88.25,88.25,241099994.0
2005-08-31 17:39:00,88.257,88.272,88.242,88.258,187700001.0
2005-08-31 17:40:00,88.231,88.26,88.231,88.258,303299997.0
2005-08-31 17:41:00,88.262,88.262,88.23,88.23,107199999.0
2005-08-31 17:42:00,88.253,88.299,88.25,88.273,163999999.0
2005-08-31 17:43:00,88.298,88.33,88.281,88.309,192000001.0
2005-08-31 17:44:00,88.32,88.342,88.309,88.327,250700001.0
2005-08-31 17:45:00,88.322,88.339,88.313,88.326,243000001.0
2005-08-31 17:46:00,88.327,88.337,88.305,88.325,168499999.0
2005-08-31 17:47:00,88.32,88.347,88.315,88.322,490400005.0
2005-08-31 17:48:00,88.293,88.309,88.271,88.271,193799996.0
2005-08-31 17:49:00,88.256,88.284,88.241,88.246,253599997.0
2005-08-31 17:50:00,88.253,88.282,88.247,88.281,187800000.0
2005-08-31 17:51:00,88.254,88.282,88.25,88.282,257199998.0
2005-08-31 17:52:00,88.29,88.3,88.275,88.288,364700002.0
2005-08-31 17:53:00,88.281,88.3,88.277,88.3,81499999.0
2005-08-31 17:54:00,88.28,88.295,88.264,88.288,223299999.0
2005-08-31 17:55:00,88.273,88.286,88.252,88.253,239899997.0
2005-08-31 17:56:00,88.268,88.313,88.268,88.313,187300000.0
2005-08-31 17:57:00,88.319,88.333,88.298,88.314,230599995.0
2005-08-31 17:58:00,88.309,88.328,88.292,88.311,162500001.0
2005-08-31 17:59:00,88.326,88.356,88.326,88.346,187300002.0
2005-08-31 18:00:00,88.348,88.363,88.325,88.35,272100001.0
2005-08-31 18:01:00,88.37,88.37,88.32,88.32,1966399997.0
2005-08-31 18:02:00,88.33,88.34,88.32,88.33,1966399997.0
2005-08-31 18:03:00,88.34,88.34,88.32,88.32,1966399997.0
2005-08-31 18:04:00,88.31,88.33,88.3,88.32,1966399997.0
2005-08-31 18:05:00,88.33,88.34,88.28,88.29,1966399997.0
2005-08-31 18:06:00,88.3,88.3,88.28,88.29,1966399997.0
2005-08-31 18:07:00,88.3,88.32,88.28,88.29,1966399997.0
2005-08-31 18:08:00,88.28,88.29,88.22,88.22,1966399997.0
2005-08-31 18:09:00,88.212,88.213,88.172,88.185,1966399997.0
2005-08-31 18:10:00,88.164,88.194,88.148,88.183,1811599995.0
2005-08-31 18:11:00,88.176,88.187,88.145,88.157,1223599998.0
2005-08-31 18:12:00,88.172,88.191,88.151,88.168,1209700007.0
2005-08-31 18:13:00,88.152,88.168,88.127,88.145,1843399985.0
2005-08-31 18:14:00,88.17,88.18,88.15,88.18,1195499994.0
2005-08-31 18:15:00,88.17,88.21,88.16,88.21,1195499994.0
2005-08-31 18:16:00,88.2,88.22,88.19,88.22,1195499994.0
2005-08-31 18:17:00,88.22,88.229,88.174,88.174,1195499994.0
2005-08-31 18:18:00,88.204,88.204,88.169,88.179,1171699996.0
2005-08-31 18:19:00,88.21,88.22,88.19,88.21,1766699997.0
2005-08-31 18:20:00,88.206,88.214,88.18,88.182,1766699997.0
2005-08-31 18:21:00,88.203,88.235,88.181,88.215,1642999994.0
2005-08-31 18:22:00,88.219,88.234,88.187,88.223,1178199993.0
2005-08-31 18:23:00,88.24,88.26,88.23,88.25,2068599991.0
2005-08-31 18:24:00,88.26,88.26,88.24,88.24,2068599991.0
2005-08-31 18:25:00,88.226,88.273,88.222,88.253,2068599991.0
2005-08-31 18:26:00,88.257,88.302,88.244,88.267,1860599994.0
2005-08-31 18:27:00,88.259,88.284,88.195,88.199,1363899994.0
2005-08-31 18:28:00,88.167,88.186,88.154,88.16,1749999995.0
2005-08-31 18:29:00,88.187,88.196,88.16,88.172,1203399997.0
2005-08-31 18:30:00,88.168,88.196,88.157,88.196,958499996.0
2005-08-31 18:31:00,88.16,88.185,88.131,88.151,1467699991.0
2005-08-31 18:32:00,88.139,88.139,88.084,88.097,1886299984.0
2005-08-31 18:33:00,88.13,88.15,88.12,88.13,1559999991.0
2005-08-31 18:34:00,88.112,88.13,88.087,88.088,1559999991.0
2005-08-31 18:35:00,88.115,88.115,88.072,88.073,1861500007.0
2005-08-31 18:36:00,88.092,88.122,88.091,88.121,983299998.0
2005-08-31 18:37:00,88.125,88.138,88.102,88.123,1037899996.0
2005-08-31 18:38:00,88.111,88.141,88.1,88.14,736199999.0
2005-08-31 18:39:00,88.136,88.166,88.114,88.153,1017399999.0
2005-08-31 18:40:00,88.158,88.179,88.137,88.153,1968899992.0
2005-08-31 18:41:00,88.156,88.192,88.138,88.17,853799999.0
2005-08-31 18:42:00,88.192,88.197,88.167,88.17,1122899994.0
2005-08-31 18:43:00,88.184,88.192,88.164,88.17,507699999.0
2005-08-31 18:44:00,88.165,88.185,88.156,88.178,919699996.0
2005-08-31 18:45:00,88.158,88.201,88.149,88.16,629999996.0
2005-08-31 18:46:00,88.149,88.149,88.11,88.123,841599993.0
2005-08-31 18:47:00,88.13,88.139,88.109,88.119,252100002.0
2005-08-31 18:48:00,88.15,88.185,88.139,88.168,512899997.0
2005-08-31 18:49:00,88.203,88.206,88.161,88.161,756099996.0
2005-08-31 18:50:00,88.173,88.189,88.155,88.17,787999996.0
2005-08-31 18:51:00,88.173,88.192,88.163,88.175,1151799995.0
2005-08-31 18:52:00,88.188,88.231,88.183,88.193,1067499996.0
2005-08-31 18:53:00,88.21,88.228,88.186,88.212,1283699994.0
2005-08-31 18:54:00,88.191,88.208,88.162,88.176,1474799987.0
2005-08-31 18:55:00,88.184,88.2,88.156,88.182,1767899993.0
2005-08-31 18:56:00,88.205,88.213,88.18,88.18,417199996.0
2005-08-31 18:57:00,88.171,88.191,88.166,88.179,528200002.0
2005-08-31 18:58:00,88.175,88.199,88.16,88.195,971200001.0
2005-08-31 18:59:00,88.185,88.211,88.178,88.21,1064499996.0
2005-08-31 19:00:00,88.195,88.221,88.187,88.202,367799999.0
2005-08-31 19:01:00,88.205,88.208,88.173,88.178,587700000.0
2005-08-31 19:02:00,88.2,88.24,88.2,88.236,329499999.0
2005-08-31 19:03:00,88.22,88.247,88.218,88.218,482099997.0
2005-08-31 19:04:00,88.225,88.232,88.205,88.215,360699996.0
2005-08-31 19:05:00,88.221,88.229,88.197,88.197,611400004.0
2005-08-31 19:06:00,88.191,88.228,88.188,88.208,1015200001.0
2005-08-31 19:07:00,88.214,88.217,88.183,88.183,1298400004.0
2005-08-31 19:08:00,88.177,88.204,88.164,88.182,1602499984.0
2005-08-31 19:09:00,88.166,88.195,88.149,88.195,994399996.0
2005-08-31 19:10:00,88.202,88.238,88.181,88.238,253399998.0
2005-08-31 19:11:00,88.229,88.234,88.203,88.203,422199998.0
2005-08-31 19:12:00,88.2,88.24,88.2,88.24,188799997.0
2005-08-31 19:13:00,88.24,88.241,88.212,88.212,435300002.0
2005-08-31 19:14:00,88.222,88.25,88.219,88.226,377600003.0
2005-08-31 19:15:00,88.212,88.232,88.199,88.21,1148099995.0
2005-08-31 19:16:00,88.193,88.217,88.185,88.217,465999997.0
2005-08-31 19:17:00,88.192,88.205,88.165,88.181,1037399993.0
2005-08-31 19:18:00,88.158,88.181,88.142,88.181,568900000.0
2005-08-31 19:19:00,88.182,88.188,88.147,88.16,1199700002.0
2005-08-31 19:20:00,88.187,88.194,88.154,88.168,697899996.0
2005-08-31 19:21:00,88.174,88.186,88.156,88.161,739199996.0
2005-08-31 19:22:00,88.181,88.204,88.181,88.188,189900000.0
2005-08-31 19:23:00,88.182,88.206,88.165,88.18,1777400000.0
2005-08-31 19:24:00,88.172,88.198,88.171,88.189,709700003.0
2005-08-31 19:25:00,88.18,88.181,88.148,88.159,1026399996.0
2005-08-31 19:26:00,88.185,88.204,88.171,88.172,1937499997.0
2005-08-31 19:27:00,88.2,88.223,88.191,88.193,1245899997.0
2005-08-31 19:28:00,88.206,88.211,88.18,88.192,1158199998.0
2005-08-31 19:29:00,88.205,88.218,88.19,88.214,271599997.0
2005-08-31 19:30:00,88.218,88.23,88.195,88.218,1205500001.0
2005-08-31 19:31:00,88.21,88.227,88.2,88.223,534900000.0
2005-08-31 19:32:00,88.215,88.218,88.185,88.201,986400003.0
2005-08-31 19:33:00,88.2,88.227,88.199,88.227,714099997.0
2005-08-31 19:34:00,88.224,88.224,88.183,88.19,931099995.0
2005-08-31 19:35:00,88.197,88.198,88.139,88.165,1003800005.0
2005-08-31 19:36:00,88.19,88.213,88.179,88.195,713999999.0
2005-08-31 19:37:00,88.211,88.225,88.194,88.208,232099996.0
2005-08-31 19:38:00,88.207,88.217,88.184,88.191,794900001.0
2005-08-31 19:39:00,88.208,88.218,88.186,88.192,929799996.0
2005-08-31 19:40:00,88.209,88.218,88.191,88.191,900299991.0
2005-08-31 19:41:00,88.187,88.215,88.177,88.197,1187099995.0
2005-08-31 19:42:00,88.194,88.199,88.181,88.192,1010100005.0
2005-08-31 19:43:00,88.187,88.204,88.173,88.183,550099989.0
2005-08-31 19:44:00,88.174,88.207,88.173,88.188,830499997.0
2005-08-31 19:45:00,88.175,88.204,88.162,88.187,352500001.0
2005-08-31 19:46:00,88.182,88.207,88.179,88.2,611500003.0
2005-08-31 19:47:00,88.198,88.201,88.169,88.181,400899996.0
2005-08-31 19:48:00,88.169,88.19,88.161,88.19,1084999999.0
2005-08-31 19:49:00,88.188,88.201,88.174,88.175,767599998.0
2005-08-31 19:50:00,88.184,88.19,88.156,88.173,397299995.0
2005-08-31 19:51:00,88.15,88.184,88.15,88.18,422699999.0
2005-08-31 19:52:00,88.19,88.196,88.155,88.155,394000003.0
2005-08-31 19:53:00,88.155,88.178,88.151,88.173,759699994.0
2005-08-31 19:54:00,88.16,88.174,88.146,88.158,661000005.0
2005-08-31 19:55:00,88.155,88.16,88.138,88.14,322300002.0
2005-08-31 19:56:00,88.155,88.155,88.126,88.135,461999998.0
2005-08-31 19:57:00,88.154,88.154,88.119,88.132,635999995.0
2005-08-31 19:58:00,88.142,88.144,88.115,88.118,1043200007.0
2005-08-31 19:59:00,88.114,88.129,88.105,88.124,961199996.0
2005-08-31 20:00:00,88.12,88.126,88.102,88.103,448600000.0
2005-08-31 20:01:00,88.12,88.144,88.116,88.13,533299999.0
2005-08-31 20:02:00,88.138,88.153,88.124,88.13,691500004.0
2005-08-31 20:03:00,88.145,88.155,88.124,88.143,554300001.0
2005-08-31 20:04:00,88.125,88.138,88.112,88.132,413399998.0
2005-08-31 20:05:00,88.13,88.135,88.113,88.12,384399998.0
2005-08-31 20:06:00,88.126,88.145,88.097,88.097,770000002.0
2005-08-31 20:07:00,88.119,88.135,88.108,88.125,451899997.0
2005-08-31 20:08:00,88.127,88.151,88.118,88.147,693999999.0
2005-08-31 20:09:00,88.14,88.184,88.14,88.181,601200005.0
2005-08-31 20:10:00,88.19,88.19,88.166,88.17,518799993.0
2005-08-31 20:11:00,88.18,88.223,88.175,88.187,1300899992.0
2005-08-31 20:12:00,88.157,88.196,88.157,88.187,1514199986.0
2005-08-31 20:13:00,88.19,88.195,88.171,88.176,918100000.0
2005-08-31 20:14:00,88.187,88.194,88.161,88.177,500100004.0
2005-08-31 20:15:00,88.196,88.212,88.178,88.193,941799992.0
2005-08-31 20:16:00,88.205,88.22,88.188,88.21,1320100005.0
2005-08-31 20:17:00,88.213,88.22,88.196,88.199,238499998.0
2005-08-31 20:18:00,88.213,88.228,88.208,88.225,166699998.0
2005-08-31 20:19:00,88.217,88.24,88.2,88.224,1587700000.0
2005-08-31 20:20:00,88.212,88.217,88.18,88.181,1507000005.0
2005-08-31 20:21:00,88.182,88.214,88.182,88.203,368900001.0
2005-08-31 20:22:00,88.206,88.222,88.186,88.189,799099994.0
2005-08-31 20:23:00,88.194,88.223,88.192,88.221,787700002.0
2005-08-31 20:24:00,88.222,88.228,88.193,88.207,566199998.0
2005-08-31 20:25:00,88.208,88.228,88.183,88.201,720199998.0
2005-08-31 20:26:00,88.19,88.218,88.181,88.206,615400005.0
2005-08-31 20:27:00,88.212,88.215,88.173,88.186,1236099993.0
2005-08-31 20:28:00,88.204,88.22,88.193,88.197,2058499995.0
2005-08-31 20:29:00,88.221,88.234,88.194,88.212,2070900000.0
2005-08-31 20:30:00,88.24,88.24,88.23,88.24,1676300002.0
2005-08-31 20:31:00,88.227,88.227,88.192,88.205,1676300002.0
2005-08-31 20:32:00,88.21,88.22,88.21,88.22,514899998.0
2005-08-31 20:33:00,88.205,88.221,88.184,88.213,514899998.0
2005-08-31 20:34:00,88.203,88.221,88.192,88.206,289700001.0
2005-08-31 20:35:00,88.193,88.214,88.183,88.202,684399995.0
2005-08-31 20:36:00,88.203,88.206,88.174,88.192,615499994.0
2005-08-31 20:37:00,88.213,88.22,88.191,88.2,507000003.0
2005-08-31 20:38:00,88.204,88.234,88.195,88.215,1714199992.0
2005-08-31 20:39:00,88.212,88.217,88.187,88.187,1343299996.0
2005-08-31 20:40:00,88.198,88.216,88.184,88.2,1691200003.0
2005-08-31 20:41:00,88.199,88.214,88.187,88.202,919100008.0
2005-08-31 20:42:00,88.203,88.214,88.18,88.182,980699990.0
2005-08-31 20:43:00,88.206,88.217,88.182,88.187,497800004.0
2005-08-31 20:44:00,88.186,88.2,88.172,88.179,1190300005.0
2005-08-31 20:45:00,88.192,88.196,88.168,88.17,1129499995.0
2005-08-31 20:46:00,88.181,88.208,88.179,88.198,921700001.0
2005-08-31 20:47:00,88.179,88.21,88.177,88.202,1437800001.0
2005-08-31 20:48:00,88.208,88.216,88.19,88.194,905999992.0
2005-08-31 20:49:00,88.208,88.208,88.179,88.196,615499995.0
2005-08-31 20:50:00,88.178,88.198,88.164,88.18,961599999.0
2005-08-31 20:51:00,88.167,88.189,88.158,88.183,824899998.0
2005-08-31 20:52:00,88.179,88.181,88.147,88.171,708700000.0
2005-08-31 20:53:00,88.161,88.179,88.148,88.178,1480699995.0
2005-08-31 20:54:00,88.15,88.178,88.139,88.175,443800004.0
2005-08-31 20:55:00,88.178,88.181,88.144,88.164,1194699998.0
2005-08-31 20:56:00,88.15,88.184,88.138,88.155,1039799995.0
2005-08-31 20:57:00,88.138,88.166,88.134,88.148,1517500006.0
2005-08-31 20:58:00,88.17,88.18,88.15,88.16,2018799996.0
2005-08-31 20:59:00,88.15,88.167,88.118,88.144,2018799996.0
2005-08-31 21:00:00,88.19,88.21,88.17,88.18,695499997.0
2005-08-31 21:01:00,88.17,88.19,88.17,88.19,695499997.0
2005-08-31 21:02:00,88.161,88.175,88.134,88.161,695499997.0
2005-08-31 21:03:00,88.164,88.177,88.144,88.157,598699993.0
2005-08-31 21:04:00,88.159,88.171,88.145,88.157,521599996.0
2005-08-31 21:05:00,88.15,88.167,88.129,88.153,448699998.0
2005-08-31 21:06:00,88.163,88.163,88.133,88.148,778300001.0
2005-08-31 21:07:00,88.146,88.174,88.145,88.16,583699996.0
2005-08-31 21:08:00,88.147,88.177,88.147,88.164,449099993.0
2005-08-31 21:09:00,88.163,88.167,88.145,88.148,353500003.0
2005-08-31 21:10:00,88.167,88.169,88.143,88.143,422600000.0
2005-08-31 21:11:00,88.144,88.163,88.133,88.148,319999997.0
2005-08-31 21:12:00,88.118,88.181,88.118,88.181,532699994.0
2005-08-31 21:13:00,88.162,88.183,88.145,88.161,1143999986.0
2005-08-31 21:14:00,88.16,88.165,88.138,88.15,970099997.0
2005-08-31 21:15:00,88.158,88.158,88.129,88.139,1158799994.0
2005-08-31 21:16:00,88.138,88.159,88.123,88.148,730999995.0
2005-08-31 21:17:00,88.148,88.171,88.13,88.155,1367899996.0
2005-08-31 21:18:00,88.141,88.172,88.138,88.166,860699991.0
2005-08-31 21:19:00,88.147,88.177,88.147,88.175,1046099994.0
2005-08-31 21:20:00,88.166,88.183,88.144,88.157,1259499998.0
2005-08-31 21:21:00,88.163,88.178,88.151,88.157,1839999988.0
2005-08-31 21:22:00,88.161,88.186,88.144,88.176,1530399991.0
2005-08-31 21:23:00,88.156,88.173,88.115,88.157,1040900002.0
2005-08-31 21:24:00,88.142,88.163,88.125,88.152,983800001.0
2005-08-31 21:25:00,88.137,88.163,88.135,88.155,1253300004.0
2005-08-31 21:26:00,88.15,88.174,88.147,88.171,585000001.0
2005-08-31 21:27:00,88.175,88.18,88.16,88.161,483300001.0
2005-08-31 21:28:00,88.175,88.182,88.156,88.161,290300000.0
2005-08-31 21:29:00,88.178,88.178,88.148,88.162,439499999.0
2005-08-31 21:30:00,88.166,88.178,88.147,88.155,478899989.0
2005-08-31 21:31:00,88.161,88.177,88.141,88.173,229499998.0
2005-08-31 21:32:00,88.175,88.175,88.152,88.159,1512799991.0
2005-08-31 21:33:00,88.165,88.17,88.149,88.15,193399999.0
2005-08-31 21:34:00,88.175,88.187,88.159,88.159,544399996.0
2005-08-31 21:35:00,88.188,88.188,88.156,88.161,348399992.0
2005-08-31 21:36:00,88.149,88.173,88.149,88.173,107699998.0
2005-08-31 21:37:00,88.155,88.192,88.155,88.174,373800000.0
2005-08-31 21:38:00,88.165,88.17,88.15,88.15,424699993.0
2005-08-31 21:39:00,88.156,88.179,88.156,88.178,289000002.0
2005-08-31 21:40:00,88.171,88.192,88.151,88.178,455600000.0
2005-08-31 21:41:00,88.159,88.18,88.15,88.17,378799995.0
2005-08-31 21:42:00,88.18,88.18,88.148,88.15,686499992.0
2005-08-31 21:43:00,88.18,88.185,88.154,88.165,619200002.0
2005-08-31 21:44:00,88.184,88.197,88.158,88.184,1521199989.0
2005-08-31 21:45:00,88.178,88.199,88.157,88.188,1030099999.0
2005-08-31 21:46:00,88.175,88.199,88.163,88.181,445299995.0
2005-08-31 21:47:00,88.182,88.186,88.156,88.156,737399997.0
2005-08-31 21:48:00,88.162,88.187,88.158,88.183,231300000.0
2005-08-31 21:49:00,88.19,88.195,88.166,88.168,694499996.0
2005-08-31 21:50:00,88.169,88.186,88.168,88.182,161400001.0
2005-08-31 21:51:00,88.176,88.195,88.168,88.19,377199998.0
2005-08-31 21:52:00,88.171,88.204,88.17,88.198,624400001.0
2005-08-31 21:53:00,88.208,88.221,88.197,88.199,178000000.0
2005-08-31 21:54:00,88.2,88.215,88.17,88.18,212300000.0
2005-08-31 21:55:00,88.163,88.195,88.148,88.179,256699996.0
2005-08-31 21:56:00,88.199,88.216,88.187,88.203,569399994.0
2005-08-31 21:57:00,88.217,88.217,88.186,88.186,171699998.0
2005-08-31 21:58:00,88.207,88.22,88.201,88.211,172300000.0
2005-08-31 21:59:00,88.199,88.234,88.184,88.216,515700001.0
2005-08-31 22:00:00,88.206,88.231,88.19,88.222,580699999.0
2005-08-31 22:01:00,88.226,88.245,88.211,88.221,893099997.0
2005-08-31 22:02:00,88.225,88.244,88.209,88.218,987899996.0
2005-08-31 22:03:00,88.228,88.234,88.209,88.212,353799996.0
2005-08-31 22:04:00,88.229,88.235,88.214,88.215,721699993.0
2005-08-31 22:05:00,88.221,88.223,88.189,88.202,280500000.0
2005-08-31 22:06:00,88.21,88.215,88.189,88.215,268099996.0
2005-08-31 22:07:00,88.22,88.227,88.2,88.223,243099996.0
2005-08-31 22:08:00,88.212,88.225,88.195,88.216,228900001.0
2005-08-31 22:09:00,88.226,88.229,88.206,88.206,498199989.0
2005-08-31 22:10:00,88.208,88.229,88.183,88.206,204899998.0
2005-08-31 22:11:00,88.215,88.225,88.186,88.2,421400000.0
2005-08-31 22:12:00,88.225,88.231,88.178,88.2,333300001.0
2005-08-31 22:13:00,88.22,88.232,88.202,88.212,506899998.0
2005-08-31 22:14:00,88.208,88.224,88.203,88.217,151699996.0
2005-08-31 22:15:00,88.217,88.235,88.2,88.2,549700001.0
2005-08-31 22:16:00,88.212,88.212,88.184,88.188,413199998.0
2005-08-31 22:17:00,88.21,88.22,88.19,88.206,108899998.0
2005-08-31 22:18:00,88.215,88.22,88.196,88.196,261899997.0
2005-08-31 22:19:00,88.198,88.212,88.175,88.192,151799996.0
2005-08-31 22:20:00,88.197,88.216,88.184,88.203,265099998.0
2005-08-31 22:21:00,88.195,88.219,88.192,88.213,217300003.0
2005-08-31 22:22:00,88.209,88.225,88.196,88.213,406899997.0
2005-08-31 22:23:00,88.192,88.217,88.192,88.208,181700003.0
2005-08-31 22:24:00,88.198,88.218,88.192,88.218,177700000.0
2005-08-31 22:25:00,88.202,88.226,88.202,88.226,255200000.0
2005-08-31 22:26:00,88.217,88.217,88.197,88.198,34699999.0
2005-08-31 22:27:00,88.213,88.224,88.2,88.215,747000002.0
2005-08-31 22:28:00,88.217,88.235,88.205,88.211,273300000.0
2005-08-31 22:29:00,88.232,88.235,88.201,88.201,308100000.0
2005-08-31 22:30:00,88.218,88.257,88.218,88.257,466399994.0
2005-08-31 22:31:00,88.253,88.253,88.228,88.228,198499999.0
2005-08-31 22:32:00,88.215,88.242,88.215,88.241,223699998.0
2005-08-31 22:33:00,88.247,88.256,88.233,88.234,384599999.0
2005-08-31 22:34:00,88.239,88.268,88.238,88.268,548599997.0
2005-08-31 22:35:00,88.264,88.264,88.201,88.202,363500000.0
2005-08-31 22:36:00,88.23,88.232,88.185,88.211,490299998.0
2005-08-31 22:37:00,88.229,88.229,88.198,88.202,163100001.0
2005-08-31 22:38:00,88.199,88.22,88.197,88.215,204200000.0
2005-08-31 22:39:00,88.201,88.224,88.197,88.215,298599997.0
2005-08-31 22:40:00,88.198,88.217,88.181,88.194,344799999.0
2005-08-31 22:41:00,88.197,88.202,88.182,88.187,249800004.0
2005-08-31 22:42:00,88.189,88.205,88.17,88.19,151100000.0
2005-08-31 22:43:00,88.189,88.224,88.188,88.197,645999998.0
2005-08-31 22:44:00,88.197,88.21,88.182,88.182,492400000.0
2005-08-31 22:45:00,88.189,88.21,88.17,88.203,523400000.0
2005-08-31 22:46:00,88.205,88.216,88.18,88.19,333399997.0
2005-08-31 22:47:00,88.208,88.221,88.194,88.204,294200000.0
2005-08-31 22:48:00,88.223,88.224,88.185,88.188,565099998.0
2005-08-31 22:49:00,88.205,88.24,88.205,88.233,493600000.0
2005-08-31 22:50:00,88.235,88.235,88.205,88.205,314699999.0
2005-08-31 22:51:00,88.207,88.227,88.197,88.223,650500001.0
2005-08-31 22:52:00,88.226,88.238,88.215,88.221,116299999.0
2005-08-31 22:53:00,88.245,88.245,88.17,88.205,431099996.0
2005-08-31 22:54:00,88.225,88.242,88.21,88.219,371499997.0
2005-08-31 22:55:00,88.217,88.237,88.206,88.227,481799999.0
2005-08-31 22:56:00,88.233,88.244,88.216,88.218,175700002.0
2005-08-31 22:57:00,88.232,88.252,88.211,88.242,232800001.0
2005-08-31 22:58:00,88.225,88.255,88.225,88.23,348499998.0
2005-08-31 22:59:00,88.214,88.238,88.16,88.207,242600000.0
2005-08-31 23:00:00,88.241,88.268,88.211,88.222,138400000.0
2005-08-31 23:01:00,88.232,88.24,88.202,88.233,274099999.0
2005-08-31 23:02:00,88.248,88.263,88.215,88.229,128599999.0
2005-08-31 23:03:00,88.245,88.257,88.226,88.25,213599999.0
2005-08-31 23:04:00,88.266,88.266,88.215,88.242,165099999.0
2005-08-31 23:05:00,88.242,88.27,88.213,88.27,297999998.0
2005-08-31 23:06:00,88.252,88.278,88.233,88.26,408000005.0
2005-08-31 23:07:00,88.222,88.263,88.216,88.263,227799998.0
2005-08-31 23:08:00,88.256,88.274,88.224,88.232,368399998.0
2005-08-31 23:09:00,88.256,88.276,88.241,88.249,310699999.0
2005-08-31 23:10:00,88.282,88.289,88.248,88.27,232199999.0
2005-08-31 23:11:00,88.279,88.279,88.231,88.232,182899994.0
2005-08-31 23:12:00,88.251,88.276,88.243,88.274,240999999.0
2005-08-31 23:13:00,88.252,88.29,88.238,88.244,409600004.0
2005-08-31 23:14:00,88.312,88.312,88.228,88.228,220799997.0
2005-08-31 23:15:00,88.232,88.269,88.226,88.243,213599999.0
2005-08-31 23:16:00,88.235,88.274,88.235,88.247,320099998.0
2005-08-31 23:17:00,88.223,88.283,88.223,88.247,196100001.0
2005-08-31 23:18:00,88.248,88.272,88.22,88.256,141200002.0
2005-08-31 23:19:00,88.235,88.265,88.219,88.242,251300000.0
2005-08-31 23:20:00,88.179,88.226,88.177,88.226,192100004.0
2005-08-31 23:21:00,88.22,88.22,88.189,88.205,163799997.0
2005-08-31 23:22:00,88.253,88.253,88.185,88.185,180799998.0
2005-08-31 23:23:00,88.218,88.249,88.205,88.23,196000003.0
2005-08-31 23:24:00,88.255,88.268,88.227,88.235,246399998.0
2005-08-31 23:25:00,88.243,88.262,88.215,88.233,179200000.0
2005-08-31 23:26:00,88.217,88.246,88.217,88.246,285199998.0
2005-08-31 23:27:00,88.239,88.241,88.206,88.21,310900003.0
2005-08-31 23:28:00,88.248,88.27,88.222,88.27,222900005.0
2005-08-31 23:29:00,88.219,88.234,88.191,88.225,235800000.0
2005-08-31 23:30:00,88.245,88.249,88.196,88.196,254399999.0
2005-08-31 23:31:00,88.215,88.222,88.193,88.214,324400004.0
2005-08-31 23:32:00,88.209,88.238,88.201,88.223,186199998.0
2005-08-31 23:33:00,88.21,88.24,88.21,88.24,212899999.0
2005-08-31 23:34:00,88.232,88.237,88.205,88.216,391500000.0
2005-08-31 23:35:00,88.233,88.238,88.194,88.207,348600004.0
2005-08-31 23:36:00,88.225,88.231,88.214,88.214,154600001.0
2005-08-31 23:37:00,88.218,88.23,88.211,88.225,137099997.0
2005-08-31 23:38:00,88.207,88.225,88.2,88.225,260300002.0
2005-08-31 23:39:00,88.24,88.244,88.215,88.215,207300001.0
2005-08-31 23:40:00,88.207,88.227,88.202,88.217,157600002.0
2005-08-31 23:41:00,88.213,88.224,88.196,88.215,184799999.0
2005-08-31 23:42:00,88.202,88.226,88.199,88.22,238900000.0
2005-08-31 23:43:00,88.208,88.223,88.206,88.214,283299998.0
2005-08-31 23:44:00,88.18,88.21,88.174,88.21,379400002.0
2005-08-31 23:45:00,88.193,88.212,88.191,88.212,86300000.0
2005-08-31 23:46:00,88.228,88.236,88.213,88.225,163400002.0
2005-08-31 23:47:00,88.223,88.233,88.206,88.217,120399996.0
2005-08-31 23:48:00,88.228,88.235,88.214,88.222,216099997.0
2005-08-31 23:49:00,88.211,88.233,88.188,88.195,208699998.0
2005-08-31 23:50:00,88.168,88.225,88.168,88.225,220799998.0
2005-08-31 23:51:00,88.225,88.23,88.205,88.211,182300001.0
2005-08-31 23:52:00,88.225,88.235,88.212,88.22,190500001.0
2005-08-31 23:53:00,88.23,88.236,88.214,88.214,171599997.0
2005-08-31 23:54:00,88.227,88.23,88.204,88.217,232399996.0
2005-08-31 23:55:00,88.205,88.227,88.205,88.225,194099999.0
2005-08-31 23:56:00,88.223,88.234,88.209,88.21,206999998.0
2005-08-31 23:57:00,88.21,88.23,88.21,88.23,201200001.0
2005-08-31 23:58:00,88.225,88.23,88.21,88.211,80400000.0
2005-08-31 23:59:00,88.215,88.24,88.215,88.238,225800001.0
2005-09-01 00:00:00,88.211,88.232,88.199,88.216,221000003.0
2005-09-01 00:01:00,88.215,88.225,88.19,88.197,290600000.0
2005-09-01 00:02:00,88.212,88.23,88.212,88.23,51000000.0
2005-09-01 00:03:00,88.218,88.23,88.211,88.23,260099996.0
2005-09-01 00:04:00,88.202,88.221,88.194,88.204,269399994.0
2005-09-01 00:05:00,88.187,88.206,88.177,88.201,321600000.0
2005-09-01 00:06:00,88.19,88.211,88.176,88.198,178399999.0
2005-09-01 00:07:00,88.192,88.214,88.188,88.214,286899996.0
2005-09-01 00:08:00,88.2,88.215,88.2,88.215,130699999.0
2005-09-01 00:09:00,88.215,88.22,88.176,88.176,120900001.0
2005-09-01 00:10:00,88.213,88.213,88.195,88.195,16800000.0
2005-09-01 00:11:00,88.196,88.213,88.187,88.208,107999999.0
2005-09-01 00:12:00,88.216,88.225,88.186,88.186,297500003.0
2005-09-01 00:13:00,88.201,88.225,88.201,88.215,127700000.0
2005-09-01 00:14:00,88.203,88.221,88.186,88.19,222499998.0
2005-09-01 00:15:00,88.206,88.224,88.196,88.206,168899997.0
2005-09-01 00:16:00,88.202,88.227,88.19,88.227,247700000.0
2005-09-01 00:17:00,88.226,88.235,88.204,88.222,146200000.0
2005-09-01 00:18:00,88.23,88.237,88.216,88.219,60900001.0
2005-09-01 00:19:00,88.225,88.248,88.225,88.248,157099998.0
2005-09-01 00:20:00,88.229,88.25,88.224,88.243,211300001.0
2005-09-01 00:21:00,88.235,88.24,88.217,88.218,135199995.0
2005-09-01 00:22:00,88.235,88.251,88.221,88.242,230400000.0
2005-09-01 00:23:00,88.24,88.24,88.219,88.219,201400005.0
2005-09-01 00:24:00,88.223,88.238,88.206,88.237,220800002.0
2005-09-01 00:25:00,88.247,88.247,88.219,88.234,147699997.0
2005-09-01 00:26:00,88.252,88.252,88.222,88.222,139499997.0
2005-09-01 00:27:00,88.238,88.251,88.226,88.234,246500000.0
2005-09-01 00:28:00,88.237,88.256,88.234,88.253,189899999.0
2005-09-01 00:29:00,88.246,88.258,88.223,88.248,300900000.0
2005-09-01 00:30:00,88.224,88.24,88.212,88.238,223299997.0
2005-09-01 00:31:00,88.22,88.24,88.22,88.24,177200002.0
2005-09-01 00:32:00,88.235,88.24,88.204,88.217,238499998.0
2005-09-01 00:33:00,88.24,88.24,88.213,88.228,186600000.0
2005-09-01 00:34:00,88.21,88.231,88.185,88.211,79100000.0
2005-09-01 00:35:00,88.2,88.236,88.2,88.236,165299998.0
2005-09-01 00:36:00,88.239,88.239,88.21,88.232,286300002.0
2005-09-01 00:37:00,88.211,88.235,88.205,88.234,368700000.0
2005-09-01 00:38:00,88.21,88.228,88.203,88.225,157499997.0
2005-09-01 00:39:00,88.223,88.226,88.204,88.208,270699997.0
2005-09-01 00:40:00,88.215,88.228,88.198,88.215,233900003.0
2005-09-01 00:41:00,88.215,88.226,88.203,88.206,122800001.0
2005-09-01 00:42:00,88.207,88.222,88.192,88.207,206999995.0
2005-09-01 00:43:00,88.22,88.247,88.206,88.243,378499995.0
2005-09-01 00:44:00,88.218,88.243,88.213,88.231,167999996.0
2005-09-01 00:45:00,88.237,88.246,88.217,88.223,191400001.0
2005-09-01 00:46:00,88.214,88.245,88.213,88.236,215199997.0
2005-09-01 00:47:00,88.223,88.241,88.204,88.241,302500000.0
2005-09-01 00:48:00,88.233,88.249,88.221,88.24,364700001.0
2005-09-01 00:49:00,88.241,88.26,88.239,88.247,83900000.0
2005-09-01 00:50:00,88.251,88.265,88.243,88.252,109300000.0
2005-09-01 00:51:00,88.234,88.255,88.23,88.255,285600000.0
2005-09-01 00:52:00,88.24,88.253,88.226,88.247,237200001.0
2005-09-01 00:53:00,88.248,88.248,88.226,88.232,148500000.0
2005-09-01 00:54:00,88.221,88.233,88.208,88.209,309800000.0
2005-09-01 00:55:00,88.208,88.223,88.199,88.223,156800001.0
2005-09-01 00:56:00,88.192,88.218,88.192,88.21,217500000.0
2005-09-01 00:57:00,88.212,88.223,88.2,88.219,247100001.0
2005-09-01 00:58:00,88.225,88.23,88.206,88.206,108400002.0
2005-09-01 00:59:00,88.22,88.232,88.21,88.229,223899998.0
2005-09-01 01:00:00,88.219,88.246,88.201,88.219,292599998.0
2005-09-01 01:01:00,88.237,88.24,88.213,88.213,242900002.0
2005-09-01 01:02:00,88.235,88.257,88.223,88.251,312799998.0
2005-09-01 01:03:00,88.237,88.246,88.22,88.232,147299996.0
2005-09-01 01:04:00,88.218,88.243,88.218,88.233,91599999.0
2005-09-01 01:05:00,88.234,88.238,88.215,88.219,44100000.0
2005-09-01 01:06:00,88.228,88.255,88.221,88.243,287600001.0
2005-09-01 01:07:00,88.23,88.25,88.221,88.24,146799996.0
2005-09-01 01:08:00,88.236,88.249,88.226,88.242,153400000.0
2005-09-01 01:09:00,88.222,88.24,88.213,88.238,182199998.0
2005-09-01 01:10:00,88.232,88.245,88.222,88.234,163400004.0
2005-09-01 01:11:00,88.227,88.243,88.206,88.238,137000001.0
2005-09-01 01:12:00,88.222,88.245,88.219,88.237,223899999.0
2005-09-01 01:13:00,88.228,88.23,88.199,88.218,197999998.0
2005-09-01 01:14:00,88.209,88.226,88.196,88.214,137399999.0
2005-09-01 01:15:00,88.205,88.221,88.196,88.221,188599997.0
2005-09-01 01:16:00,88.223,88.237,88.21,88.21,193199999.0
2005-09-01 01:17:00,88.222,88.229,88.203,88.206,214600000.0
2005-09-01 01:18:00,88.209,88.22,88.2,88.203,116300000.0
2005-09-01 01:19:00,88.205,88.227,88.205,88.225,229500003.0
2005-09-01 01:20:00,88.2,88.236,88.2,88.224,192200000.0
2005-09-01 01:21:00,88.218,88.254,88.218,88.242,209399998.0
2005-09-01 01:22:00,88.248,88.273,88.232,88.273,162800000.0
2005-09-01 01:23:00,88.238,88.262,88.218,88.235,221699998.0
2005-09-01 01:24:00,88.224,88.251,88.215,88.236,276100000.0
2005-09-01 01:25:00,88.217,88.24,88.211,88.24,236700001.0
2005-09-01 01:26:00,88.23,88.245,88.218,88.242,206999999.0
2005-09-01 01:27:00,88.251,88.255,88.236,88.244,293999996.0
2005-09-01 01:28:00,88.22,88.246,88.216,88.222,203399997.0
2005-09-01 01:29:00,88.195,88.238,88.195,88.228,292300001.0
2005-09-01 01:30:00,88.223,88.232,88.202,88.215,205100001.0
2005-09-01 01:31:00,88.205,88.24,88.205,88.226,188300000.0
2005-09-01 01:32:00,88.246,88.253,88.227,88.238,187899999.0
2005-09-01 01:33:00,88.226,88.241,88.224,88.239,62700000.0
2005-09-01 01:34:00,88.223,88.244,88.218,88.242,289599999.0
2005-09-01 01:35:00,88.237,88.24,88.218,88.226,202500002.0
2005-09-01 01:36:00,88.243,88.243,88.205,88.205,160099998.0
2005-09-01 01:37:00,88.235,88.248,88.214,88.224,162999998.0
2005-09-01 01:38:00,88.23,88.24,88.215,88.24,163800002.0
2005-09-01 01:39:00,88.22,88.24,88.22,88.24,138299999.0
2005-09-01 01:40:00,88.216,88.232,88.208,88.223,124000001.0
2005-09-01 01:41:00,88.208,88.237,88.208,88.223,229399999.0
2005-09-01 01:42:00,88.219,88.22,88.196,88.202,167500001.0
2005-09-01 01:43:00,88.21,88.23,88.206,88.225,191199997.0
2005-09-01 01:44:00,88.215,88.231,88.202,88.217,133399999.0
2005-09-01 01:45:00,88.235,88.24,88.213,88.233,222199998.0
2005-09-01 01:46:00,88.229,88.249,88.226,88.226,131099999.0
2005-09-01 01:47:00,88.237,88.243,88.223,88.223,162599998.0
2005-09-01 01:48:00,88.24,88.252,88.215,88.243,239600004.0
2005-09-01 01:49:00,88.243,88.267,88.234,88.24,297000002.0
2005-09-01 01:50:00,88.247,88.265,88.227,88.238,330899999.0
2005-09-01 01:51:00,88.257,88.257,88.219,88.229,254899997.0
2005-09-01 01:52:00,88.228,88.247,88.223,88.242,338899996.0
2005-09-01 01:53:00,88.233,88.255,88.226,88.243,290699999.0
2005-09-01 01:54:00,88.238,88.266,88.227,88.245,280999994.0
2005-09-01 01:55:00,88.268,88.271,88.244,88.271,199299999.0
2005-09-01 01:56:00,88.27,88.28,88.252,88.261,304499996.0
2005-09-01 01:57:00,88.262,88.287,88.256,88.275,383900005.0
2005-09-01 01:58:00,88.277,88.297,88.262,88.284,267699998.0
2005-09-01 01:59:00,88.292,88.305,88.284,88.302,259900003.0
2005-09-01 02:00:00,88.288,88.304,88.278,88.286,187800002.0
2005-09-01 02:01:00,88.304,88.324,88.288,88.301,228699996.0
2005-09-01 02:02:00,88.296,88.317,88.294,88.317,98500002.0
2005-09-01 02:03:00,88.317,88.328,88.295,88.295,181799998.0
2005-09-01 02:04:00,88.314,88.328,88.297,88.313,328500002.0
2005-09-01 02:05:00,88.302,88.324,88.291,88.298,271499999.0
2005-09-01 02:06:00,88.309,88.323,88.29,88.29,83999999.0
2005-09-01 02:07:00,88.291,88.291,88.264,88.273,236099998.0
2005-09-01 02:08:00,88.277,88.296,88.27,88.281,314800000.0
2005-09-01 02:09:00,88.291,88.292,88.262,88.262,295599995.0
2005-09-01 02:10:00,88.273,88.29,88.258,88.272,132499999.0
2005-09-01 02:11:00,88.285,88.285,88.229,88.229,247199999.0
2005-09-01 02:12:00,88.252,88.255,88.221,88.221,221499999.0
2005-09-01 02:13:00,88.229,88.236,88.206,88.212,297799994.0
2005-09-01 02:14:00,88.209,88.231,88.209,88.224,299700002.0
2005-09-01 02:15:00,88.232,88.239,88.204,88.204,289999999.0
2005-09-01 02:16:00,88.189,88.237,88.189,88.236,227099998.0
2005-09-01 02:17:00,88.227,88.243,88.204,88.218,73500000.0
2005-09-01 02:18:00,88.214,88.229,88.196,88.21,172300002.0
2005-09-01 02:19:00,88.23,88.241,88.214,88.228,200599999.0
2005-09-01 02:20:00,88.233,88.252,88.217,88.237,141400001.0
2005-09-01 02:21:00,88.219,88.244,88.21,88.21,228000005.0
2005-09-01 02:22:00,88.219,88.235,88.214,88.233,225699998.0
2005-09-01 02:23:00,88.216,88.232,88.206,88.23,326499999.0
2005-09-01 02:24:00,88.218,88.235,88.206,88.222,228099997.0
2005-09-01 02:25:00,88.223,88.252,88.213,88.25,118400000.0
2005-09-01 02:26:00,88.254,88.265,88.23,88.25,107000001.0
2005-09-01 02:27:00,88.236,88.249,88.209,88.238,264399996.0
2005-09-01 02:28:00,88.256,88.257,88.227,88.24,196400002.0
2005-09-01 02:29:00,88.219,88.241,88.217,88.24,270500002.0
2005-09-01 02:30:00,88.211,88.24,88.211,88.235,278699999.0
2005-09-01 02:31:00,88.238,88.243,88.214,88.223,204499999.0
2005-09-01 02:32:00,88.218,88.258,88.217,88.247,229500001.0
2005-09-01 02:33:00,88.272,88.272,88.227,88.233,232900000.0
2005-09-01 02:34:00,88.257,88.273,88.227,88.239,163000002.0
2005-09-01 02:35:00,88.258,88.271,88.232,88.234,307299999.0
2005-09-01 02:36:00,88.224,88.276,88.224,88.26,210100000.0
2005-09-01 02:37:00,88.236,88.27,88.229,88.27,174400001.0
2005-09-01 02:38:00,88.248,88.263,88.224,88.257,219600000.0
2005-09-01 02:39:00,88.233,88.257,88.215,88.251,253700001.0
2005-09-01 02:40:00,88.26,88.26,88.215,88.235,193699998.0
2005-09-01 02:41:00,88.26,88.27,88.227,88.253,365900003.0
2005-09-01 02:42:00,88.258,88.272,88.229,88.248,289299994.0
2005-09-01 02:43:00,88.275,88.281,88.241,88.279,256999996.0
2005-09-01 02:44:00,88.263,88.296,88.252,88.269,235800001.0
2005-09-01 02:45:00,88.252,88.287,88.243,88.268,189600003.0
2005-09-01 02:46:00,88.245,88.26,88.212,88.224,184999998.0
2005-09-01 02:47:00,88.213,88.241,88.2,88.203,182899999.0
2005-09-01 02:48:00,88.258,88.258,88.206,88.227,219700000.0
2005-09-01 02:49:00,88.243,88.3,88.225,88.279,244600000.0
2005-09-01 02:50:00,88.269,88.284,88.252,88.28,295999992.0
2005-09-01 02:51:00,88.265,88.292,88.243,88.277,347200000.0
2005-09-01 02:52:00,88.235,88.292,88.235,88.287,322999993.0
2005-09-01 02:53:00,88.226,88.272,88.217,88.25,259199998.0
2005-09-01 02:54:00,88.25,88.25,88.213,88.23,155299999.0
2005-09-01 02:55:00,88.231,88.247,88.205,88.224,266400000.0
2005-09-01 02:56:00,88.21,88.239,88.187,88.22,355199998.0
2005-09-01 02:57:00,88.192,88.228,88.182,88.189,240400001.0
2005-09-01 02:58:00,88.247,88.247,88.162,88.176,202300005.0
2005-09-01 02:59:00,88.175,88.217,88.153,88.184,320099997.0
2005-09-01 03:00:00,88.19,88.217,88.141,88.183,371899999.0
2005-09-01 03:01:00,88.187,88.216,88.164,88.197,269699999.0
2005-09-01 03:02:00,88.214,88.218,88.163,88.19,311200002.0
2005-09-01 03:03:00,88.162,88.195,88.162,88.19,240599995.0
2005-09-01 03:04:00,88.178,88.207,88.172,88.189,159699997.0
2005-09-01 03:05:00,88.181,88.207,88.158,88.188,288400004.0
2005-09-01 03:06:00,88.152,88.215,88.141,88.215,240400000.0
2005-09-01 03:07:00,88.187,88.207,88.156,88.198,235799997.0
2005-09-01 03:08:00,88.198,88.238,88.174,88.192,219099999.0
2005-09-01 03:09:00,88.216,88.238,88.172,88.182,226000002.0
2005-09-01 03:10:00,88.174,88.207,88.167,88.202,323199997.0
2005-09-01 03:11:00,88.197,88.219,88.173,88.196,269600000.0
2005-09-01 03:12:00,88.204,88.213,88.151,88.162,317900003.0
2005-09-01 03:13:00,88.168,88.209,88.149,88.198,238599997.0
2005-09-01 03:14:00,88.165,88.192,88.138,88.156,182499997.0
2005-09-01 03:15:00,88.153,88.176,88.121,88.136,180500000.0
2005-09-01 03:16:00,88.152,88.17,88.134,88.146,271899999.0
2005-09-01 03:17:00,88.166,88.187,88.15,88.185,280900001.0
2005-09-01 03:18:00,88.202,88.211,88.16,88.211,306399995.0
2005-09-01 03:19:00,88.175,88.206,88.172,88.188,145200000.0
2005-09-01 03:20:00,88.168,88.205,88.147,88.192,319100000.0
2005-09-01 03:21:00,88.191,88.214,88.152,88.173,423600001.0
2005-09-01 03:22:00,88.175,88.217,88.16,88.217,267200004.0
2005-09-01 03:23:00,88.209,88.209,88.155,88.163,145399998.0
2005-09-01 03:24:00,88.187,88.205,88.162,88.176,266499999.0
2005-09-01 03:25:00,88.178,88.216,88.173,88.2,345200001.0
2005-09-01 03:26:00,88.186,88.205,88.179,88.193,117499999.0
2005-09-01 03:27:00,88.192,88.2,88.155,88.165,255699997.0
2005-09-01 03:28:00,88.205,88.205,88.149,88.166,241699999.0
2005-09-01 03:29:00,88.173,88.214,88.173,88.18,210900000.0
2005-09-01 03:30:00,88.202,88.211,88.175,88.175,236299999.0
2005-09-01 03:31:00,88.212,88.235,88.195,88.195,177699999.0
2005-09-01 03:32:00,88.212,88.233,88.191,88.216,248999996.0
2005-09-01 03:33:00,88.227,88.253,88.22,88.236,285599999.0
2005-09-01 03:34:00,88.236,88.246,88.205,88.21,174900002.0
2005-09-01 03:35:00,88.204,88.235,88.204,88.227,241100000.0
2005-09-01 03:36:00,88.209,88.233,88.193,88.211,96600000.0
2005-09-01 03:37:00,88.236,88.242,88.2,88.2,205899999.0
2005-09-01 03:38:00,88.23,88.247,88.205,88.245,261199999.0
2005-09-01 03:39:00,88.236,88.249,88.206,88.21,248899999.0
2005-09-01 03:40:00,88.221,88.256,88.209,88.22,148300003.0
2005-09-01 03:41:00,88.22,88.248,88.207,88.216,418100000.0
2005-09-01 03:42:00,88.211,88.25,88.208,88.234,205999999.0
2005-09-01 03:43:00,88.227,88.231,88.202,88.215,260699995.0
2005-09-01 03:44:00,88.214,88.233,88.17,88.225,284299996.0
2005-09-01 03:45:00,88.196,88.211,88.172,88.211,188500000.0
2005-09-01 03:46:00,88.213,88.261,88.205,88.226,246200000.0
2005-09-01 03:47:00,88.229,88.276,88.223,88.247,320100005.0
2005-09-01 03:48:00,88.267,88.267,88.231,88.262,140499998.0
2005-09-01 03:49:00,88.259,88.295,88.248,88.295,229600000.0
2005-09-01 03:50:00,88.265,88.293,88.246,88.264,327299994.0
2005-09-01 03:51:00,88.266,88.289,88.245,88.275,209999998.0
2005-09-01 03:52:00,88.282,88.282,88.236,88.26,265199995.0
2005-09-01 03:53:00,88.233,88.257,88.231,88.252,254299995.0
2005-09-01 03:54:00,88.242,88.268,88.24,88.242,217399999.0
2005-09-01 03:55:00,88.267,88.275,88.24,88.248,269000000.0
2005-09-01 03:56:00,88.258,88.279,88.257,88.267,184900001.0
2005-09-01 03:57:00,88.253,88.278,88.235,88.24,280999999.0
2005-09-01 03:58:00,88.246,88.273,88.24,88.255,259099998.0
2005-09-01 03:59:00,88.255,88.274,88.233,88.257,262999997.0
2005-09-01 04:00:00,88.224,88.252,88.218,88.243,280000003.0
2005-09-01 04:01:00,88.247,88.255,88.229,88.233,178799998.0
2005-09-01 04:02:00,88.234,88.243,88.204,88.243,278500000.0
2005-09-01 04:03:00,88.215,88.248,88.209,88.245,197400000.0
2005-09-01 04:04:00,88.217,88.254,88.217,88.221,163699999.0
2005-09-01 04:05:00,88.211,88.248,88.206,88.212,199400000.0
2005-09-01 04:06:00,88.21,88.223,88.181,88.198,243999995.0
2005-09-01 04:07:00,88.203,88.235,88.198,88.206,193300001.0
2005-09-01 04:08:00,88.195,88.231,88.182,88.231,263099994.0
2005-09-01 04:09:00,88.211,88.24,88.197,88.201,326799994.0
2005-09-01 04:10:00,88.21,88.247,88.209,88.247,125000000.0
2005-09-01 04:11:00,88.22,88.251,88.21,88.243,327799998.0
2005-09-01 04:12:00,88.227,88.247,88.225,88.231,307900003.0
2005-09-01 04:13:00,88.224,88.247,88.215,88.224,226500002.0
2005-09-01 04:14:00,88.245,88.246,88.215,88.216,224299999.0
2005-09-01 04:15:00,88.222,88.245,88.216,88.242,174099999.0
2005-09-01 04:16:00,88.211,88.256,88.207,88.248,264700000.0
2005-09-01 04:17:00,88.229,88.251,88.207,88.227,248399996.0
2005-09-01 04:18:00,88.215,88.269,88.191,88.249,168000000.0
2005-09-01 04:19:00,88.229,88.251,88.215,88.23,166900000.0
2005-09-01 04:20:00,88.201,88.247,88.201,88.235,436500000.0
2005-09-01 04:21:00,88.215,88.242,88.202,88.222,276900000.0
2005-09-01 04:22:00,88.24,88.252,88.214,88.224,261399999.0
2005-09-01 04:23:00,88.225,88.245,88.205,88.228,261300003.0
2005-09-01 04:24:00,88.237,88.246,88.221,88.236,301500000.0
2005-09-01 04:25:00,88.248,88.264,88.208,88.231,242400000.0
2005-09-01 04:26:00,88.247,88.262,88.175,88.199,288900001.0
2005-09-01 04:27:00,88.23,88.263,88.208,88.211,286199996.0
2005-09-01 04:28:00,88.243,88.261,88.215,88.23,199699998.0
2005-09-01 04:29:00,88.222,88.25,88.205,88.207,330899999.0
2005-09-01 04:30:00,88.217,88.234,88.201,88.225,269499999.0
2005-09-01 04:31:00,88.22,88.248,88.203,88.225,290600002.0
2005-09-01 04:32:00,88.232,88.243,88.207,88.228,368400000.0
2005-09-01 04:33:00,88.217,88.25,88.215,88.239,274999998.0
2005-09-01 04:34:00,88.23,88.237,88.204,88.219,116000001.0
2005-09-01 04:35:00,88.21,88.255,88.203,88.22,281199997.0
2005-09-01 04:36:00,88.212,88.26,88.212,88.26,88000000.0
2005-09-01 04:37:00,88.24,88.24,88.206,88.237,287899998.0
2005-09-01 04:38:00,88.24,88.264,88.203,88.21,209700000.0
2005-09-01 04:39:00,88.214,88.224,88.187,88.202,229700003.0
2005-09-01 04:40:00,88.22,88.266,88.215,88.265,326499999.0
2005-09-01 04:41:00,88.244,88.3,88.244,88.3,161399998.0
2005-09-01 04:42:00,88.245,88.284,88.236,88.268,177399997.0
2005-09-01 04:43:00,88.271,88.278,88.242,88.258,361200000.0
2005-09-01 04:44:00,88.223,88.274,88.223,88.248,319199998.0
2005-09-01 04:45:00,88.258,88.276,88.232,88.276,208099999.0
2005-09-01 04:46:00,88.273,88.281,88.242,88.25,317899994.0
2005-09-01 04:47:00,88.26,88.305,88.256,88.269,336000000.0
2005-09-01 04:48:00,88.29,88.312,88.259,88.293,144800000.0
2005-09-01 04:49:00,88.289,88.316,88.27,88.311,222299997.0
2005-09-01 04:50:00,88.263,88.295,88.256,88.278,283899998.0
2005-09-01 04:51:00,88.24,88.278,88.229,88.244,91200001.0
2005-09-01 04:52:00,88.271,88.292,88.261,88.282,83799999.0
2005-09-01 04:53:00,88.295,88.314,88.262,88.282,137099999.0
2005-09-01 04:54:00,88.25,88.31,88.25,88.279,260699997.0
2005-09-01 04:55:00,88.302,88.302,88.261,88.268,185600003.0
2005-09-01 04:56:00,88.278,88.306,88.253,88.284,286800003.0
2005-09-01 04:57:00,88.298,88.298,88.258,88.27,207499998.0
2005-09-01 04:58:00,88.286,88.307,88.272,88.294,257500000.0
2005-09-01 04:59:00,88.294,88.299,88.256,88.256,257799998.0
2005-09-01 05:00:00,88.288,88.288,88.252,88.269,170800002.0
2005-09-01 05:01:00,88.26,88.287,88.235,88.272,217800003.0
2005-09-01 05:02:00,88.253,88.296,88.234,88.274,138600001.0
2005-09-01 05:03:00,88.277,88.277,88.236,88.241,227999999.0
2005-09-01 05:04:00,88.281,88.286,88.245,88.264,288700000.0
2005-09-01 05:05:00,88.258,88.286,88.258,88.286,271600002.0
2005-09-01 05:06:00,88.257,88.284,88.246,88.278,240399998.0
2005-09-01 05:07:00,88.267,88.287,88.253,88.285,419900006.0
2005-09-01 05:08:00,88.245,88.284,88.235,88.242,132800000.0
2005-09-01 05:09:00,88.258,88.283,88.236,88.258,350500003.0
2005-09-01 05:10:00,88.256,88.284,88.228,88.284,255299999.0
2005-09-01 05:11:00,88.279,88.302,88.249,88.289,164600000.0
2005-09-01 05:12:00,88.255,88.283,88.238,88.26,322399999.0
2005-09-01 05:13:00,88.251,88.273,88.237,88.27,246400001.0
2005-09-01 05:14:00,88.265,88.275,88.244,88.262,244600002.0
2005-09-01 05:15:00,88.247,88.274,88.245,88.257,254100000.0
2005-09-01 05:16:00,88.257,88.266,88.239,88.255,299600004.0
2005-09-01 05:17:00,88.231,88.264,88.228,88.24,252800002.0
2005-09-01 05:18:00,88.269,88.269,88.219,88.24,189499999.0
2005-09-01 05:19:00,88.263,88.275,88.246,88.272,303199996.0
2005-09-01 05:20:00,88.25,88.271,88.235,88.255,277499999.0
2005-09-01 05:21:00,88.25,88.256,88.221,88.221,173199999.0
2005-09-01 05:22:00,88.252,88.267,88.215,88.215,240699998.0
2005-09-01 05:23:00,88.232,88.263,88.232,88.236,183700000.0
2005-09-01 05:24:00,88.239,88.25,88.209,88.233,374899999.0
2005-09-01 05:25:00,88.243,88.253,88.202,88.211,214399998.0
2005-09-01 05:26:00,88.249,88.249,88.216,88.22,144700000.0
2005-09-01 05:27:00,88.22,88.245,88.207,88.242,331999997.0
2005-09-01 05:28:00,88.215,88.251,88.212,88.24,222599999.0
2005-09-01 05:29:00,88.228,88.24,88.188,88.21,381000000.0
2005-09-01 05:30:00,88.214,88.238,88.19,88.238,339399996.0
2005-09-01 05:31:00,88.223,88.268,88.218,88.266,162499998.0
2005-09-01 05:32:00,88.258,88.277,88.241,88.253,140499999.0
2005-09-01 05:33:00,88.229,88.254,88.221,88.253,377299994.0
2005-09-01 05:34:00,88.261,88.262,88.217,88.23,135800000.0
2005-09-01 05:35:00,88.244,88.257,88.225,88.246,227499999.0
2005-09-01 05:36:00,88.243,88.26,88.235,88.238,247299995.0
2005-09-01 05:37:00,88.246,88.264,88.199,88.245,304099999.0
2005-09-01 05:38:00,88.232,88.279,88.232,88.268,272300000.0
2005-09-01 05:39:00,88.238,88.273,88.225,88.24,206599999.0
2005-09-01 05:40:00,88.277,88.287,88.231,88.249,241799999.0
2005-09-01 05:41:00,88.236,88.274,88.23,88.232,304199999.0
2005-09-01 05:42:00,88.242,88.27,88.212,88.261,270400006.0
2005-09-01 05:43:00,88.228,88.26,88.226,88.248,277399996.0
2005-09-01 05:44:00,88.25,88.288,88.232,88.244,208999999.0
2005-09-01 05:45:00,88.254,88.254,88.212,88.215,188399998.0
2005-09-01 05:46:00,88.24,88.281,88.237,88.243,306200002.0
2005-09-01 05:47:00,88.239,88.265,88.192,88.239,184899999.0
2005-09-01 05:48:00,88.292,88.303,88.25,88.258,182999996.0
2005-09-01 05:49:00,88.24,88.26,88.218,88.225,269699996.0
2005-09-01 05:50:00,88.225,88.255,88.224,88.233,261999995.0
2005-09-01 05:51:00,88.257,88.26,88.208,88.237,394300001.0
2005-09-01 05:52:00,88.212,88.248,88.212,88.245,225199999.0
2005-09-01 05:53:00,88.248,88.264,88.207,88.224,189700000.0
2005-09-01 05:54:00,88.268,88.268,88.208,88.214,103500001.0
2005-09-01 05:55:00,88.182,88.24,88.182,88.24,260300000.0
2005-09-01 05:56:00,88.245,88.252,88.213,88.225,221200001.0
2005-09-01 05:57:00,88.247,88.253,88.215,88.242,183899999.0
2005-09-01 05:58:00,88.241,88.257,88.2,88.215,296899999.0
2005-09-01 05:59:00,88.222,88.245,88.203,88.214,258899999.0
2005-09-01 06:00:00,88.216,88.248,88.208,88.224,216600002.0
2005-09-01 06:01:00,88.242,88.242,88.198,88.235,243700002.0
2005-09-01 06:02:00,88.267,88.267,88.22,88.22,321699997.0
2005-09-01 06:03:00,88.245,88.247,88.208,88.222,314200001.0
2005-09-01 06:04:00,88.211,88.259,88.207,88.22,294099998.0
2005-09-01 06:05:00,88.209,88.247,88.209,88.223,335299998.0
2005-09-01 06:06:00,88.264,88.278,88.221,88.24,233900003.0
2005-09-01 06:07:00,88.242,88.26,88.224,88.255,336399999.0
2005-09-01 06:08:00,88.244,88.266,88.233,88.255,194299999.0
2005-09-01 06:09:00,88.251,88.278,88.235,88.267,219899999.0
2005-09-01 06:10:00,88.255,88.278,88.238,88.255,258099998.0
2005-09-01 06:11:00,88.282,88.3,88.259,88.276,239500002.0
2005-09-01 06:12:00,88.285,88.292,88.255,88.283,143799998.0
2005-09-01 06:13:00,88.284,88.294,88.257,88.258,273400004.0
2005-09-01 06:14:00,88.264,88.293,88.257,88.283,369299999.0
2005-09-01 06:15:00,88.268,88.283,88.247,88.253,190200000.0
2005-09-01 06:16:00,88.271,88.306,88.263,88.271,398300000.0
2005-09-01 06:17:00,88.247,88.312,88.247,88.304,243799999.0
2005-09-01 06:18:00,88.277,88.312,88.262,88.283,356099998.0
2005-09-01 06:19:00,88.288,88.3,88.249,88.265,279200000.0
2005-09-01 06:20:00,88.264,88.285,88.247,88.247,298000002.0
2005-09-01 06:21:00,88.238,88.265,88.235,88.236,340999991.0
2005-09-01 06:22:00,88.248,88.281,88.227,88.239,212899998.0
2005-09-01 06:23:00,88.256,88.28,88.24,88.245,367400004.0
2005-09-01 06:24:00,88.265,88.28,88.238,88.253,382500000.0
2005-09-01 06:25:00,88.252,88.283,88.23,88.248,203999999.0
2005-09-01 06:26:00,88.255,88.272,88.24,88.245,282299995.0
2005-09-01 06:27:00,88.24,88.283,88.233,88.267,297699994.0
2005-09-01 06:28:00,88.259,88.289,88.236,88.253,326000001.0
2005-09-01 06:29:00,88.247,88.281,88.246,88.278,328799997.0
2005-09-01 06:30:00,88.265,88.283,88.233,88.245,337399994.0
2005-09-01 06:31:00,88.243,88.265,88.23,88.265,310700002.0
2005-09-01 06:32:00,88.227,88.271,88.224,88.254,132699998.0
2005-09-01 06:33:00,88.285,88.285,88.229,88.247,268000003.0
2005-09-01 06:34:00,88.237,88.28,88.237,88.239,254400000.0
2005-09-01 06:35:00,88.275,88.296,88.241,88.255,274899998.0
2005-09-01 06:36:00,88.248,88.301,88.242,88.256,213300002.0
2005-09-01 06:37:00,88.248,88.275,88.236,88.261,215500003.0
2005-09-01 06:38:00,88.311,88.311,88.254,88.254,164600000.0
2005-09-01 06:39:00,88.273,88.287,88.252,88.273,321999999.0
2005-09-01 06:40:00,88.259,88.3,88.257,88.3,163900000.0
2005-09-01 06:41:00,88.273,88.295,88.259,88.272,364299997.0
2005-09-01 06:42:00,88.285,88.302,88.254,88.26,207300000.0
2005-09-01 06:43:00,88.263,88.28,88.233,88.264,247599996.0
2005-09-01 06:44:00,88.272,88.287,88.242,88.245,236900001.0
2005-09-01 06:45:00,88.27,88.288,88.246,88.252,257600000.0
2005-09-01 06:46:00,88.287,88.29,88.248,88.248,275000000.0
2005-09-01 06:47:00,88.26,88.289,88.247,88.265,294499993.0
2005-09-01 06:48:00,88.248,88.287,88.242,88.242,209600002.0
2005-09-01 06:49:00,88.264,88.279,88.234,88.234,106600000.0
2005-09-01 06:50:00,88.252,88.29,88.248,88.26,171100001.0
2005-09-01 06:51:00,88.257,88.28,88.246,88.278,246399999.0
2005-09-01 06:52:00,88.251,88.298,88.231,88.274,199100000.0
2005-09-01 06:53:00,88.286,88.296,88.256,88.264,269699998.0
2005-09-01 06:54:00,88.265,88.293,88.25,88.254,297299997.0
2005-09-01 06:55:00,88.317,88.321,88.258,88.258,135899998.0
2005-09-01 06:56:00,88.257,88.307,88.25,88.262,282100001.0
2005-09-01 06:57:00,88.292,88.309,88.275,88.306,291600002.0
2005-09-01 06:58:00,88.305,88.305,88.258,88.279,206399999.0
2005-09-01 06:59:00,88.253,88.293,88.251,88.28,190200001.0
2005-09-01 07:00:00,88.253,88.294,88.248,88.255,364499999.0
2005-09-01 07:01:00,88.278,88.29,88.24,88.249,188800000.0
2005-09-01 07:02:00,88.245,88.277,88.227,88.252,250699999.0
2005-09-01 07:03:00,88.272,88.275,88.239,88.265,372500003.0
2005-09-01 07:04:00,88.236,88.276,88.23,88.238,193399999.0
2005-09-01 07:05:00,88.235,88.263,88.222,88.233,151599998.0
2005-09-01 07:06:00,88.257,88.27,88.225,88.228,272599998.0
2005-09-01 07:07:00,88.225,88.263,88.216,88.245,351599999.0
2005-09-01 07:08:00,88.236,88.258,88.221,88.242,183100001.0
2005-09-01 07:09:00,88.228,88.27,88.228,88.246,230999998.0
2005-09-01 07:10:00,88.263,88.263,88.21,88.242,301700000.0
2005-09-01 07:11:00,88.246,88.272,88.232,88.254,239999997.0
2005-09-01 07:12:00,88.253,88.269,88.229,88.229,187199999.0
2005-09-01 07:13:00,88.258,88.26,88.222,88.232,199200000.0
2005-09-01 07:14:00,88.223,88.263,88.214,88.226,301999999.0
2005-09-01 07:15:00,88.235,88.259,88.228,88.24,168399999.0
2005-09-01 07:16:00,88.225,88.253,88.209,88.242,133700000.0
2005-09-01 07:17:00,88.24,88.248,88.215,88.215,257400006.0
2005-09-01 07:18:00,88.251,88.252,88.21,88.21,243699998.0
2005-09-01 07:19:00,88.231,88.259,88.222,88.222,236200000.0
2005-09-01 07:20:00,88.223,88.236,88.201,88.201,246299999.0
2005-09-01 07:21:00,88.215,88.242,88.202,88.207,178100001.0
2005-09-01 07:22:00,88.237,88.238,88.192,88.192,242599999.0
2005-09-01 07:23:00,88.242,88.252,88.208,88.232,213999999.0
2005-09-01 07:24:00,88.253,88.262,88.23,88.237,259799999.0
2005-09-01 07:25:00,88.247,88.268,88.227,88.249,210800000.0
2005-09-01 07:26:00,88.252,88.269,88.226,88.255,232799999.0
2005-09-01 07:27:00,88.232,88.267,88.232,88.253,194900001.0
2005-09-01 07:28:00,88.265,88.266,88.237,88.237,121000001.0
2005-09-01 07:29:00,88.267,88.275,88.247,88.25,245000001.0
2005-09-01 07:30:00,88.236,88.273,88.235,88.273,234999999.0
2005-09-01 07:31:00,88.224,88.276,88.222,88.247,225100000.0
2005-09-01 07:32:00,88.256,88.257,88.222,88.228,280799997.0
2005-09-01 07:33:00,88.24,88.281,88.218,88.281,131000001.0
2005-09-01 07:34:00,88.254,88.292,88.24,88.243,126699999.0
2005-09-01 07:35:00,88.236,88.283,88.225,88.259,274399999.0
2005-09-01 07:36:00,88.252,88.264,88.229,88.254,279500004.0
2005-09-01 07:37:00,88.248,88.265,88.219,88.234,245000000.0
2005-09-01 07:38:00,88.257,88.274,88.236,88.267,250199999.0
2005-09-01 07:39:00,88.272,88.272,88.216,88.237,213899999.0
2005-09-01 07:40:00,88.259,88.263,88.228,88.251,236299999.0
2005-09-01 07:41:00,88.266,88.277,88.242,88.258,245300001.0
2005-09-01 07:42:00,88.238,88.283,88.231,88.283,198599997.0
2005-09-01 07:43:00,88.286,88.286,88.228,88.231,303999997.0
2005-09-01 07:44:00,88.237,88.262,88.223,88.26,216999997.0
2005-09-01 07:45:00,88.247,88.265,88.224,88.227,247899999.0
2005-09-01 07:46:00,88.263,88.273,88.231,88.241,310700000.0
2005-09-01 07:47:00,88.228,88.272,88.228,88.252,235000001.0
2005-09-01 07:48:00,88.27,88.277,88.224,88.237,293999999.0
2005-09-01 07:49:00,88.241,88.249,88.217,88.22,191800000.0
2005-09-01 07:50:00,88.253,88.253,88.217,88.229,237100002.0
2005-09-01 07:51:00,88.221,88.247,88.209,88.233,254599999.0
2005-09-01 07:52:00,88.203,88.266,88.203,88.248,153200003.0
2005-09-01 07:53:00,88.262,88.267,88.226,88.226,240700000.0
2005-09-01 07:54:00,88.26,88.276,88.238,88.257,224399999.0
2005-09-01 07:55:00,88.261,88.277,88.234,88.257,213499998.0
2005-09-01 07:56:00,88.23,88.267,88.23,88.252,161999999.0
2005-09-01 07:57:00,88.243,88.288,88.243,88.26,155799999.0
2005-09-01 07:58:00,88.253,88.276,88.231,88.245,176599999.0
2005-09-01 07:59:00,88.257,88.28,88.236,88.251,202800002.0
2005-09-01 08:00:00,88.25,88.285,88.235,88.247,291899997.0
2005-09-01 08:01:00,88.263,88.289,88.233,88.248,168100000.0
2005-09-01 08:02:00,88.251,88.281,88.226,88.241,189500002.0
2005-09-01 08:03:00,88.231,88.307,88.224,88.286,250300002.0
2005-09-01 08:04:00,88.29,88.295,88.258,88.263,80100000.0
2005-09-01 08:05:00,88.265,88.293,88.244,88.268,279999992.0
2005-09-01 08:06:00,88.287,88.312,88.271,88.275,288700004.0
2005-09-01 08:07:00,88.273,88.312,88.263,88.282,234999999.0
2005-09-01 08:08:00,88.27,88.324,88.27,88.314,199900002.0
2005-09-01 08:09:00,88.314,88.321,88.286,88.311,196499995.0
2005-09-01 08:10:00,88.311,88.324,88.268,88.268,182499999.0
2005-09-01 08:11:00,88.278,88.303,88.259,88.292,279299997.0
2005-09-01 08:12:00,88.266,88.3,88.259,88.272,205699999.0
2005-09-01 08:13:00,88.294,88.294,88.244,88.244,210700001.0
2005-09-01 08:14:00,88.285,88.298,88.262,88.265,358700000.0
2005-09-01 08:15:00,88.263,88.279,88.243,88.248,185299997.0
2005-09-01 08:16:00,88.263,88.289,88.26,88.288,234400002.0
2005-09-01 08:17:00,88.289,88.31,88.261,88.301,244699999.0
2005-09-01 08:18:00,88.259,88.301,88.257,88.268,266000000.0
2005-09-01 08:19:00,88.292,88.292,88.243,88.254,161600001.0
2005-09-01 08:20:00,88.243,88.288,88.234,88.253,287499998.0
2005-09-01 08:21:00,88.3,88.311,88.279,88.295,136099999.0
2005-09-01 08:22:00,88.259,88.31,88.257,88.3,291999998.0
2005-09-01 08:23:00,88.272,88.305,88.265,88.267,210700002.0
2005-09-01 08:24:00,88.298,88.301,88.262,88.262,240199996.0
2005-09-01 08:25:00,88.278,88.292,88.255,88.264,209299997.0
2005-09-01 08:26:00,88.273,88.299,88.254,88.262,169900000.0
2005-09-01 08:27:00,88.26,88.293,88.256,88.279,353300001.0
2005-09-01 08:28:00,88.253,88.291,88.243,88.262,198300001.0
2005-09-01 08:29:00,88.283,88.3,88.242,88.242,372000001.0
2005-09-01 08:30:00,88.277,88.284,88.229,88.232,223100000.0
2005-09-01 08:31:00,88.244,88.26,88.223,88.228,321700001.0
2005-09-01 08:32:00,88.272,88.293,88.238,88.255,308600003.0
2005-09-01 08:33:00,88.23,88.263,88.227,88.246,193600000.0
2005-09-01 08:34:00,88.22,88.252,88.202,88.223,195800000.0
2005-09-01 08:35:00,88.201,88.256,88.201,88.251,249600001.0
2005-09-01 08:36:00,88.231,88.27,88.22,88.23,546800003.0
2005-09-01 08:37:00,88.223,88.251,88.206,88.238,218699998.0
2005-09-01 08:38:00,88.223,88.244,88.206,88.236,195400002.0
2005-09-01 08:39:00,88.237,88.254,88.209,88.233,130699998.0
2005-09-01 08:40:00,88.218,88.249,88.216,88.226,153399999.0
2005-09-01 08:41:00,88.215,88.246,88.203,88.206,166399996.0
2005-09-01 08:42:00,88.223,88.247,88.205,88.229,263600002.0
2005-09-01 08:43:00,88.226,88.261,88.222,88.259,218200002.0
2005-09-01 08:44:00,88.248,88.26,88.209,88.226,367100004.0
2005-09-01 08:45:00,88.251,88.256,88.224,88.24,290200004.0
2005-09-01 08:46:00,88.233,88.272,88.231,88.262,252800000.0
2005-09-01 08:47:00,88.238,88.268,88.228,88.245,252799999.0
2005-09-01 08:48:00,88.234,88.265,88.228,88.249,222399998.0
2005-09-01 08:49:00,88.243,88.269,88.227,88.254,248400001.0
2005-09-01 08:50:00,88.23,88.266,88.214,88.223,416999993.0
2005-09-01 08:51:00,88.262,88.273,88.202,88.202,295700005.0
2005-09-01 08:52:00,88.245,88.246,88.211,88.213,435499999.0
2005-09-01 08:53:00,88.24,88.258,88.204,88.224,201199999.0
2005-09-01 08:54:00,88.228,88.261,88.215,88.256,241399997.0
2005-09-01 08:55:00,88.238,88.271,88.232,88.248,279199999.0
2005-09-01 08:56:00,88.224,88.262,88.22,88.235,218799997.0
2005-09-01 08:57:00,88.262,88.275,88.236,88.254,325499996.0
2005-09-01 08:58:00,88.25,88.27,88.226,88.248,237199998.0
2005-09-01 08:59:00,88.237,88.291,88.237,88.291,215800003.0
2005-09-01 09:00:00,88.304,88.312,88.272,88.279,411099999.0
2005-09-01 09:01:00,88.274,88.308,88.271,88.299,271700003.0
2005-09-01 09:02:00,88.302,88.313,88.279,88.286,221099999.0
2005-09-01 09:03:00,88.276,88.326,88.275,88.323,166300000.0
2005-09-01 09:04:00,88.291,88.335,88.288,88.295,360699998.0
2005-09-01 09:05:00,88.306,88.349,88.297,88.33,204300000.0
2005-09-01 09:06:00,88.342,88.352,88.306,88.311,262099996.0
2005-09-01 09:07:00,88.336,88.348,88.3,88.3,230500000.0
2005-09-01 09:08:00,88.352,88.386,88.332,88.34,274999996.0
2005-09-01 09:09:00,88.322,88.378,88.303,88.361,135199997.0
2005-09-01 09:10:00,88.346,88.367,88.33,88.35,244299998.0
2005-09-01 09:11:00,88.367,88.373,88.318,88.325,288799996.0
2005-09-01 09:12:00,88.319,88.357,88.304,88.332,277299995.0
2005-09-01 09:13:00,88.317,88.344,88.314,88.318,284499993.0
2005-09-01 09:14:00,88.317,88.342,88.298,88.308,422199994.0
2005-09-01 09:15:00,88.355,88.387,88.329,88.363,352399993.0
2005-09-01 09:16:00,88.346,88.37,88.326,88.345,167800000.0
2005-09-01 09:17:00,88.341,88.341,88.299,88.313,209199996.0
2005-09-01 09:18:00,88.314,88.351,88.296,88.333,167999999.0
2005-09-01 09:19:00,88.322,88.353,88.291,88.305,152099999.0
2005-09-01 09:20:00,88.331,88.35,88.305,88.35,385700003.0
2005-09-01 09:21:00,88.378,88.386,88.324,88.341,201699998.0
2005-09-01 09:22:00,88.394,88.403,88.37,88.379,177599998.0
2005-09-01 09:23:00,88.37,88.405,88.363,88.378,213699998.0
2005-09-01 09:24:00,88.371,88.42,88.371,88.391,231299999.0
2005-09-01 09:25:00,88.374,88.429,88.369,88.41,312599996.0
2005-09-01 09:26:00,88.374,88.405,88.364,88.374,140399999.0
2005-09-01 09:27:00,88.401,88.404,88.355,88.368,223699999.0
2005-09-01 09:28:00,88.401,88.406,88.369,88.377,165199999.0
2005-09-01 09:29:00,88.415,88.426,88.387,88.404,362099999.0
2005-09-01 09:30:00,88.396,88.444,88.388,88.413,222500001.0
2005-09-01 09:31:00,88.445,88.453,88.376,88.396,227599999.0
2005-09-01 09:32:00,88.414,88.44,88.402,88.419,270200000.0
2005-09-01 09:33:00,88.418,88.441,88.403,88.441,309399999.0
2005-09-01 09:34:00,88.42,88.452,88.42,88.445,197300000.0
2005-09-01 09:35:00,88.402,88.471,88.402,88.459,158200000.0
2005-09-01 09:36:00,88.467,88.467,88.414,88.421,245699999.0
2005-09-01 09:37:00,88.425,88.452,88.411,88.424,260399999.0
2005-09-01 09:38:00,88.403,88.45,88.397,88.45,328100000.0
2005-09-01 09:39:00,88.418,88.453,88.412,88.45,246899999.0
2005-09-01 09:40:00,88.425,88.441,88.396,88.396,238799998.0
2005-09-01 09:41:00,88.389,88.428,88.369,88.415,232000000.0
2005-09-01 09:42:00,88.402,88.413,88.361,88.388,262899995.0
2005-09-01 09:43:00,88.389,88.41,88.364,88.387,310100002.0
2005-09-01 09:44:00,88.399,88.415,88.358,88.385,240800001.0
2005-09-01 09:45:00,88.386,88.407,88.347,88.347,113199999.0
2005-09-01 09:46:00,88.4,88.402,88.355,88.355,220299997.0
2005-09-01 09:47:00,88.374,88.391,88.338,88.391,259500000.0
2005-09-01 09:48:00,88.375,88.384,88.335,88.356,317700001.0
2005-09-01 09:49:00,88.371,88.401,88.347,88.347,181600004.0
2005-09-01 09:50:00,88.355,88.373,88.318,88.327,321399998.0
2005-09-01 09:51:00,88.374,88.374,88.324,88.342,297700003.0
2005-09-01 09:52:00,88.331,88.374,88.321,88.342,201799998.0
2005-09-01 09:53:00,88.33,88.365,88.316,88.316,222599998.0
2005-09-01 09:54:00,88.323,88.397,88.323,88.396,201900000.0
2005-09-01 09:55:00,88.343,88.385,88.324,88.361,281600001.0
2005-09-01 09:56:00,88.392,88.399,88.358,88.385,217900000.0
2005-09-01 09:57:00,88.402,88.409,88.365,88.378,253099997.0
2005-09-01 09:58:00,88.371,88.402,88.345,88.366,313999999.0
2005-09-01 09:59:00,88.358,88.389,88.345,88.371,176599996.0
2005-09-01 10:00:00,88.343,88.388,88.336,88.363,297300005.0
2005-09-01 10:01:00,88.368,88.398,88.349,88.349,199499996.0
2005-09-01 10:02:00,88.382,88.388,88.339,88.355,171899998.0
2005-09-01 10:03:00,88.351,88.391,88.348,88.369,258299997.0
2005-09-01 10:04:00,88.355,88.385,88.324,88.346,359599995.0
2005-09-01 10:05:00,88.324,88.356,88.312,88.356,85999998.0
2005-09-01 10:06:00,88.336,88.364,88.321,88.358,183800002.0
2005-09-01 10:07:00,88.325,88.357,88.305,88.335,288199997.0
2005-09-01 10:08:00,88.322,88.368,88.322,88.361,238200002.0
2005-09-01 10:09:00,88.339,88.37,88.328,88.335,266499999.0
2005-09-01 10:10:00,88.347,88.367,88.316,88.35,191099999.0
2005-09-01 10:11:00,88.352,88.36,88.328,88.336,182300001.0
2005-09-01 10:12:00,88.355,88.365,88.327,88.338,222800003.0
2005-09-01 10:13:00,88.351,88.387,88.343,88.371,97399999.0
2005-09-01 10:14:00,88.353,88.378,88.343,88.366,246699998.0
2005-09-01 10:15:00,88.367,88.387,88.341,88.366,265999999.0
2005-09-01 10:16:00,88.326,88.372,88.326,88.372,151499997.0
2005-09-01 10:17:00,88.255,88.332,88.255,88.309,241299999.0
2005-09-01 10:18:00,88.36,88.373,88.345,88.345,211599997.0
2005-09-01 10:19:00,88.348,88.369,88.33,88.35,261499999.0
2005-09-01 10:20:00,88.385,88.388,88.346,88.372,353700000.0
2005-09-01 10:21:00,88.376,88.417,88.376,88.404,247999996.0
2005-09-01 10:22:00,88.419,88.45,88.396,88.45,282399999.0
2005-09-01 10:23:00,88.452,88.456,88.43,88.433,213499999.0
2005-09-01 10:24:00,88.434,88.449,88.425,88.437,135499999.0
2005-09-01 10:25:00,88.413,88.442,88.41,88.442,218699999.0
2005-09-01 10:26:00,88.449,88.466,88.44,88.458,277300004.0
2005-09-01 10:27:00,88.467,88.467,88.442,88.442,197399998.0
2005-09-01 10:28:00,88.439,88.475,88.439,88.469,243699999.0
2005-09-01 10:29:00,88.467,88.473,88.444,88.445,183199999.0
2005-09-01 10:30:00,88.463,88.471,88.443,88.443,222499999.0
2005-09-01 10:31:00,88.485,88.485,88.433,88.433,197200000.0
2005-09-01 10:32:00,88.452,88.474,88.437,88.437,149299999.0
2005-09-01 10:33:00,88.462,88.464,88.433,88.434,267300001.0
2005-09-01 10:34:00,88.426,88.444,88.418,88.442,211700004.0
2005-09-01 10:35:00,88.426,88.442,88.422,88.435,77900001.0
2005-09-01 10:36:00,88.437,88.473,88.437,88.47,319499999.0
2005-09-01 10:37:00,88.462,88.474,88.438,88.457,214900002.0
2005-09-01 10:38:00,88.453,88.453,88.427,88.452,139100003.0
2005-09-01 10:39:00,88.449,88.462,88.433,88.443,187799995.0
2005-09-01 10:40:00,88.441,88.454,88.426,88.426,251700000.0
2005-09-01 10:41:00,88.421,88.435,88.408,88.43,178199999.0
2005-09-01 10:42:00,88.438,88.455,88.427,88.433,333700002.0
2005-09-01 10:43:00,88.422,88.452,88.409,88.452,265799998.0
2005-09-01 10:44:00,88.447,88.449,88.411,88.411,358099998.0
2005-09-01 10:45:00,88.435,88.457,88.428,88.457,251000001.0
2005-09-01 10:46:00,88.451,88.463,88.438,88.463,130800002.0
2005-09-01 10:47:00,88.455,88.47,88.444,88.459,212200001.0
2005-09-01 10:48:00,88.464,88.471,88.436,88.436,161199999.0
2005-09-01 10:49:00,88.46,88.48,88.454,88.454,174299998.0
2005-09-01 10:50:00,88.452,88.46,88.437,88.455,207200002.0
2005-09-01 10:51:00,88.462,88.476,88.45,88.456,239999999.0
2005-09-01 10:52:00,88.438,88.475,88.438,88.467,208100003.0
2005-09-01 10:53:00,88.463,88.47,88.437,88.443,190700003.0
2005-09-01 10:54:00,88.454,88.481,88.421,88.47,197000000.0
2005-09-01 10:55:00,88.468,88.475,88.432,88.45,275799998.0
2005-09-01 10:56:00,88.468,88.471,88.442,88.459,181100001.0
2005-09-01 10:57:00,88.48,88.5,88.469,88.477,250900002.0
2005-09-01 10:58:00,88.463,88.481,88.45,88.458,319699999.0
2005-09-01 10:59:00,88.432,88.464,88.432,88.453,183400001.0
2005-09-01 11:00:00,88.456,88.465,88.435,88.435,112400000.0
2005-09-01 11:01:00,88.458,88.471,88.427,88.448,265500005.0
2005-09-01 11:02:00,88.427,88.452,88.419,88.452,292899999.0
2005-09-01 11:03:00,88.464,88.472,88.436,88.454,346800001.0
2005-09-01 11:04:00,88.451,88.465,88.434,88.447,230699996.0
2005-09-01 11:05:00,88.431,88.468,88.428,88.446,315499997.0
2005-09-01 11:06:00,88.428,88.447,88.397,88.418,237899999.0
2005-09-01 11:07:00,88.407,88.43,88.407,88.43,61899999.0
2005-09-01 11:08:00,88.413,88.455,88.413,88.43,282999995.0
2005-09-01 11:09:00,88.454,88.462,88.441,88.445,187700001.0
2005-09-01 11:10:00,88.45,88.472,88.449,88.464,102100001.0
2005-09-01 11:11:00,88.444,88.481,88.444,88.47,437899997.0
2005-09-01 11:12:00,88.471,88.471,88.438,88.44,300399997.0
2005-09-01 11:13:00,88.45,88.45,88.424,88.435,219599997.0
2005-09-01 11:14:00,88.447,88.457,88.428,88.43,349399995.0
2005-09-01 11:15:00,88.421,88.439,88.414,88.432,393799998.0
2005-09-01 11:16:00,88.447,88.447,88.42,88.421,132899997.0
2005-09-01 11:17:00,88.418,88.438,88.414,88.438,158699998.0
2005-09-01 11:18:00,88.434,88.435,88.416,88.419,345399998.0
2005-09-01 11:19:00,88.433,88.44,88.417,88.421,123500004.0
2005-09-01 11:20:00,88.42,88.44,88.413,88.44,220299997.0
2005-09-01 11:21:00,88.445,88.467,88.434,88.455,284699998.0
2005-09-01 11:22:00,88.448,88.474,88.448,88.473,198399998.0
2005-09-01 11:23:00,88.458,88.481,88.457,88.473,113299999.0
2005-09-01 11:24:00,88.477,88.481,88.456,88.456,187599998.0
2005-09-01 11:25:00,88.454,88.47,88.434,88.456,261099999.0
2005-09-01 11:26:00,88.456,88.456,88.409,88.417,266800002.0
2005-09-01 11:27:00,88.425,88.432,88.408,88.409,264499995.0
2005-09-01 11:28:00,88.42,88.43,88.396,88.416,367100003.0
2005-09-01 11:29:00,88.42,88.441,88.411,88.423,242500000.0
2005-09-01 11:30:00,88.419,88.445,88.415,88.445,205799999.0
2005-09-01 11:31:00,88.448,88.465,88.441,88.441,147300000.0
2005-09-01 11:32:00,88.456,88.467,88.433,88.444,315100000.0
2005-09-01 11:33:00,88.456,88.469,88.424,88.424,322299999.0
2005-09-01 11:34:00,88.458,88.471,88.44,88.446,345999999.0
2005-09-01 11:35:00,88.432,88.448,88.425,88.446,174499999.0
2005-09-01 11:36:00,88.427,88.46,88.426,88.452,251099996.0
2005-09-01 11:37:00,88.46,88.482,88.455,88.473,256300000.0
2005-09-01 11:38:00,88.472,88.477,88.448,88.448,210999996.0
2005-09-01 11:39:00,88.451,88.482,88.45,88.482,382699996.0
2005-09-01 11:40:00,88.477,88.495,88.456,88.495,283799998.0
2005-09-01 11:41:00,88.503,88.507,88.476,88.478,396999999.0
2005-09-01 11:42:00,88.478,88.491,88.471,88.491,122299999.0
2005-09-01 11:43:00,88.49,88.49,88.456,88.456,219900000.0
2005-09-01 11:44:00,88.464,88.474,88.45,88.459,316400003.0
2005-09-01 11:45:00,88.464,88.473,88.448,88.465,245299999.0
2005-09-01 11:46:00,88.459,88.462,88.44,88.449,133500000.0
2005-09-01 11:47:00,88.433,88.468,88.433,88.461,167900000.0
2005-09-01 11:48:00,88.454,88.467,88.436,88.443,122299998.0
2005-09-01 11:49:00,88.457,88.489,88.439,88.453,243800000.0
2005-09-01 11:50:00,88.471,88.491,88.457,88.477,234699996.0
2005-09-01 11:51:00,88.483,88.487,88.46,88.468,194000001.0
2005-09-01 11:52:00,88.484,88.492,88.462,88.473,346899996.0
2005-09-01 11:53:00,88.488,88.49,88.466,88.473,389899999.0
2005-09-01 11:54:00,88.463,88.485,88.453,88.47,231600000.0
2005-09-01 11:55:00,88.45,88.47,88.446,88.463,102000000.0
2005-09-01 11:56:00,88.469,88.48,88.444,88.465,197900000.0
2005-09-01 11:57:00,88.473,88.484,88.454,88.468,216999998.0
2005-09-01 11:58:00,88.478,88.482,88.457,88.457,234299997.0
2005-09-01 11:59:00,88.467,88.479,88.452,88.458,250199998.0
2005-09-01 12:00:00,88.462,88.483,88.453,88.477,279900005.0
2005-09-01 12:01:00,88.456,88.481,88.451,88.481,137899997.0
2005-09-01 12:02:00,88.485,88.488,88.455,88.469,181199998.0
2005-09-01 12:03:00,88.455,88.487,88.455,88.481,287100000.0
2005-09-01 12:04:00,88.48,88.492,88.464,88.48,228200004.0
2005-09-01 12:05:00,88.469,88.497,88.46,88.482,302399997.0
2005-09-01 12:06:00,88.473,88.475,88.449,88.455,178200001.0
2005-09-01 12:07:00,88.449,88.449,88.427,88.43,363499998.0
2005-09-01 12:08:00,88.448,88.456,88.43,88.433,147100000.0
2005-09-01 12:09:00,88.447,88.464,88.436,88.444,257499992.0
2005-09-01 12:10:00,88.439,88.463,88.435,88.462,281500000.0
2005-09-01 12:11:00,88.466,88.474,88.444,88.449,220599999.0
2005-09-01 12:12:00,88.444,88.471,88.44,88.459,359700000.0
2005-09-01 12:13:00,88.477,88.493,88.46,88.46,269900004.0
2005-09-01 12:14:00,88.479,88.481,88.461,88.47,250199998.0
2005-09-01 12:15:00,88.459,88.476,88.432,88.447,233199995.0
2005-09-01 12:16:00,88.434,88.434,88.412,88.412,187899999.0
2005-09-01 12:17:00,88.405,88.444,88.402,88.422,227999996.0
2005-09-01 12:18:00,88.416,88.437,88.408,88.428,205699999.0
2005-09-01 12:19:00,88.433,88.449,88.416,88.429,225300000.0
2005-09-01 12:20:00,88.42,88.438,88.399,88.405,265200000.0
2005-09-01 12:21:00,88.41,88.418,88.385,88.394,232099999.0
2005-09-01 12:22:00,88.407,88.415,88.39,88.395,46800002.0
2005-09-01 12:23:00,88.434,88.434,88.386,88.386,139699996.0
2005-09-01 12:24:00,88.397,88.422,88.384,88.408,232699999.0
2005-09-01 12:25:00,88.418,88.427,88.4,88.404,106099997.0
2005-09-01 12:26:00,88.427,88.473,88.422,88.473,166199996.0
2005-09-01 12:27:00,88.48,88.485,88.46,88.461,198099995.0
2005-09-01 12:28:00,88.466,88.487,88.461,88.485,297399998.0
2005-09-01 12:29:00,88.473,88.495,88.463,88.483,358399996.0
2005-09-01 12:30:00,88.451,88.478,88.451,88.472,119000002.0
2005-09-01 12:31:00,88.474,88.498,88.452,88.474,344299997.0
2005-09-01 12:32:00,88.48,88.498,88.471,88.49,209700001.0
2005-09-01 12:33:00,88.465,88.495,88.465,88.487,167999998.0
2005-09-01 12:34:00,88.489,88.505,88.478,88.5,156999999.0
2005-09-01 12:35:00,88.487,88.509,88.486,88.495,216800002.0
2005-09-01 12:36:00,88.497,88.516,88.475,88.475,274100001.0
2005-09-01 12:37:00,88.477,88.478,88.462,88.468,56800002.0
2005-09-01 12:38:00,88.468,88.487,88.451,88.472,150300000.0
2005-09-01 12:39:00,88.457,88.5,88.457,88.5,119000000.0
2005-09-01 12:40:00,88.465,88.494,88.464,88.485,294999997.0
2005-09-01 12:41:00,88.487,88.502,88.471,88.488,198299997.0
2005-09-01 12:42:00,88.497,88.499,88.473,88.487,166800001.0
2005-09-01 12:43:00,88.496,88.496,88.455,88.46,278200000.0
2005-09-01 12:44:00,88.477,88.479,88.445,88.475,315099997.0
2005-09-01 12:45:00,88.449,88.472,88.437,88.455,373699995.0
2005-09-01 12:46:00,88.448,88.449,88.424,88.43,255400002.0
2005-09-01 12:47:00,88.451,88.457,88.432,88.432,307700003.0
2005-09-01 12:48:00,88.449,88.449,88.43,88.432,355900001.0
2005-09-01 12:49:00,88.44,88.479,88.44,88.462,159399998.0
2005-09-01 12:50:00,88.468,88.485,88.453,88.467,216400002.0
2005-09-01 12:51:00,88.484,88.493,88.471,88.476,203299999.0
2005-09-01 12:52:00,88.463,88.49,88.461,88.485,208699999.0
2005-09-01 12:53:00,88.475,88.48,88.416,88.416,219500000.0
2005-09-01 12:54:00,88.473,88.499,88.473,88.497,126300000.0
2005-09-01 12:55:00,88.486,88.51,88.466,88.49,183700000.0
2005-09-01 12:56:00,88.499,88.522,88.479,88.505,178000002.0
2005-09-01 12:57:00,88.486,88.503,88.486,88.499,96700001.0
2005-09-01 12:58:00,88.473,88.496,88.473,88.491,220199998.0
2005-09-01 12:59:00,88.506,88.522,88.489,88.489,250799996.0
2005-09-01 13:00:00,88.499,88.519,88.473,88.485,327600003.0
2005-09-01 13:01:00,88.482,88.53,88.479,88.488,191799999.0
2005-09-01 13:02:00,88.485,88.511,88.484,88.504,311400000.0
2005-09-01 13:03:00,88.497,88.52,88.487,88.512,158500002.0
2005-09-01 13:04:00,88.497,88.521,88.489,88.49,341600006.0
2005-09-01 13:05:00,88.503,88.508,88.484,88.484,311800003.0
2005-09-01 13:06:00,88.506,88.514,88.487,88.514,311099997.0
2005-09-01 13:07:00,88.51,88.519,88.49,88.491,313700004.0
2005-09-01 13:08:00,88.5,88.532,88.499,88.532,116099999.0
2005-09-01 13:09:00,88.514,88.545,88.514,88.544,236100000.0
2005-09-01 13:10:00,88.539,88.539,88.51,88.511,134599998.0
2005-09-01 13:11:00,88.535,88.541,88.513,88.529,291699997.0
2005-09-01 13:12:00,88.52,88.555,88.52,88.54,276200000.0
2005-09-01 13:13:00,88.532,88.557,88.527,88.538,185500000.0
2005-09-01 13:14:00,88.515,88.538,88.506,88.526,338599998.0
2005-09-01 13:15:00,88.523,88.523,88.493,88.493,213999997.0
2005-09-01 13:16:00,88.505,88.527,88.5,88.519,220899995.0
2005-09-01 13:17:00,88.522,88.528,88.462,88.515,350199999.0
2005-09-01 13:18:00,88.521,88.525,88.501,88.512,176200000.0
2005-09-01 13:19:00,88.511,88.534,88.5,88.51,372199997.0
2005-09-01 13:20:00,88.505,88.528,88.498,88.509,337600001.0
2005-09-01 13:21:00,88.513,88.533,88.498,88.508,178399998.0
2005-09-01 13:22:00,88.527,88.539,88.512,88.516,348300001.0
2005-09-01 13:23:00,88.513,88.538,88.513,88.538,226299999.0
2005-09-01 13:24:00,88.533,88.54,88.518,88.519,242400003.0
2005-09-01 13:25:00,88.531,88.531,88.504,88.514,324900003.0
2005-09-01 13:26:00,88.546,88.546,88.516,88.516,331299999.0
2005-09-01 13:27:00,88.52,88.54,88.503,88.525,181599999.0
2005-09-01 13:28:00,88.526,88.538,88.499,88.516,261199995.0
2005-09-01 13:29:00,88.543,88.547,88.52,88.533,227900000.0
2005-09-01 13:30:00,88.528,88.542,88.508,88.529,147000001.0
2005-09-01 13:31:00,88.525,88.53,88.508,88.514,179500001.0
2005-09-01 13:32:00,88.518,88.543,88.506,88.52,207499999.0
2005-09-01 13:33:00,88.509,88.526,88.505,88.505,125799998.0
2005-09-01 13:34:00,88.516,88.535,88.51,88.523,207900002.0
2005-09-01 13:35:00,88.504,88.525,88.479,88.508,191299999.0
2005-09-01 13:36:00,88.529,88.539,88.511,88.527,298199997.0
2005-09-01 13:37:00,88.536,88.542,88.501,88.528,238699998.0
2005-09-01 13:38:00,88.539,88.547,88.517,88.517,179999998.0
2005-09-01 13:39:00,88.551,88.551,88.515,88.524,174899996.0
2005-09-01 13:40:00,88.543,88.553,88.534,88.537,283800002.0
2005-09-01 13:41:00,88.553,88.558,88.533,88.538,245200001.0
2005-09-01 13:42:00,88.553,88.553,88.524,88.524,269799999.0
2005-09-01 13:43:00,88.54,88.561,88.54,88.555,156599999.0
2005-09-01 13:44:00,88.539,88.553,88.511,88.52,113799999.0
2005-09-01 13:45:00,88.512,88.534,88.501,88.503,211099998.0
2005-09-01 13:46:00,88.517,88.552,88.505,88.53,286600000.0
2005-09-01 13:47:00,88.529,88.555,88.509,88.546,239799995.0
2005-09-01 13:48:00,88.536,88.546,88.521,88.521,122699999.0
2005-09-01 13:49:00,88.525,88.547,88.524,88.543,127600001.0
2005-09-01 13:50:00,88.547,88.562,88.533,88.543,333199998.0
2005-09-01 13:51:00,88.548,88.566,88.538,88.565,103100000.0
2005-09-01 13:52:00,88.533,88.555,88.524,88.536,206599998.0
2005-09-01 13:53:00,88.53,88.534,88.512,88.518,219499998.0
2005-09-01 13:54:00,88.494,88.521,88.49,88.514,231999998.0
2005-09-01 13:55:00,88.494,88.514,88.488,88.506,311600001.0
2005-09-01 13:56:00,88.51,88.51,88.491,88.5,190600001.0
2005-09-01 13:57:00,88.51,88.516,88.486,88.498,217699999.0
2005-09-01 13:58:00,88.505,88.528,88.495,88.504,460500004.0
2005-09-01 13:59:00,88.508,88.51,88.486,88.493,174899998.0
2005-09-01 14:00:00,88.516,88.522,88.49,88.51,211299997.0
2005-09-01 14:01:00,88.509,88.527,88.498,88.527,216799999.0
2005-09-01 14:02:00,88.506,88.54,88.498,88.516,128700003.0
2005-09-01 14:03:00,88.51,88.532,88.508,88.531,364100002.0
2005-09-01 14:04:00,88.527,88.539,88.49,88.49,372999999.0
2005-09-01 14:05:00,88.5,88.522,88.5,88.522,139100000.0
2005-09-01 14:06:00,88.51,88.537,88.51,88.531,364799996.0
2005-09-01 14:07:00,88.522,88.529,88.504,88.511,200900002.0
2005-09-01 14:08:00,88.531,88.537,88.516,88.521,113899999.0
2005-09-01 14:09:00,88.54,88.55,88.528,88.528,189100000.0
2005-09-01 14:10:00,88.543,88.553,88.521,88.54,209099999.0
2005-09-01 14:11:00,88.546,88.551,88.528,88.528,243799996.0
2005-09-01 14:12:00,88.54,88.54,88.516,88.516,216199998.0
2005-09-01 14:13:00,88.54,88.545,88.522,88.523,299499994.0
2005-09-01 14:14:00,88.523,88.536,88.517,88.529,33600000.0
2005-09-01 14:15:00,88.526,88.553,88.51,88.533,318500000.0
2005-09-01 14:16:00,88.532,88.556,88.532,88.553,151899998.0
2005-09-01 14:17:00,88.558,88.565,88.543,88.543,112199999.0
2005-09-01 14:18:00,88.572,88.573,88.542,88.55,225800002.0
2005-09-01 14:19:00,88.572,88.575,88.553,88.565,344000002.0
2005-09-01 14:20:00,88.558,88.58,88.546,88.58,295699998.0
2005-09-01 14:21:00,88.588,88.611,88.565,88.595,171199998.0
2005-09-01 14:22:00,88.593,88.593,88.564,88.57,267000002.0
2005-09-01 14:23:00,88.561,88.584,88.551,88.576,231500000.0
2005-09-01 14:24:00,88.587,88.588,88.56,88.563,206199998.0
2005-09-01 14:25:00,88.581,88.597,88.57,88.597,88000001.0
2005-09-01 14:26:00,88.6,88.605,88.579,88.585,159199996.0
2005-09-01 14:27:00,88.59,88.614,88.588,88.597,229599998.0
2005-09-01 14:28:00,88.596,88.608,88.58,88.598,101400002.0
2005-09-01 14:29:00,88.6,88.636,88.582,88.587,387400000.0
2005-09-01 14:30:00,88.592,88.623,88.581,88.581,185299999.0
2005-09-01 14:31:00,88.578,88.613,88.55,88.59,328400000.0
2005-09-01 14:32:00,88.596,88.623,88.585,88.604,96499999.0
2005-09-01 14:33:00,88.595,88.635,88.595,88.626,193699997.0
2005-09-01 14:34:00,88.604,88.64,88.593,88.605,199900000.0
2005-09-01 14:35:00,88.617,88.617,88.57,88.574,306800000.0
2005-09-01 14:36:00,88.554,88.597,88.554,88.595,259800001.0
2005-09-01 14:37:00,88.567,88.585,88.55,88.574,151999999.0
2005-09-01 14:38:00,88.563,88.601,88.551,88.576,232399997.0
2005-09-01 14:39:00,88.614,88.614,88.576,88.581,221300001.0
2005-09-01 14:40:00,88.601,88.631,88.586,88.599,327100002.0
2005-09-01 14:41:00,88.602,88.67,88.602,88.67,288000005.0
2005-09-01 14:42:00,88.646,88.664,88.631,88.639,214800005.0
2005-09-01 14:43:00,88.637,88.65,88.622,88.626,241199996.0
2005-09-01 14:44:00,88.618,88.618,88.582,88.604,283400001.0
2005-09-01 14:45:00,88.599,88.62,88.587,88.605,221799996.0
2005-09-01 14:46:00,88.577,88.605,88.577,88.605,151400000.0
2005-09-01 14:47:00,88.608,88.608,88.549,88.563,123700000.0
2005-09-01 14:48:00,88.572,88.6,88.572,88.589,183100000.0
2005-09-01 14:49:00,88.597,88.609,88.564,88.564,232100001.0
2005-09-01 14:50:00,88.59,88.616,88.578,88.589,245500000.0
2005-09-01 14:51:00,88.597,88.61,88.559,88.574,157299999.0
2005-09-01 14:52:00,88.549,88.569,88.529,88.54,188099997.0
2005-09-01 14:53:00,88.518,88.549,88.503,88.517,391700005.0
2005-09-01 14:54:00,88.515,88.55,88.508,88.525,195300003.0
2005-09-01 14:55:00,88.559,88.58,88.544,88.562,331000000.0
2005-09-01 14:56:00,88.577,88.577,88.545,88.545,167400000.0
2005-09-01 14:57:00,88.562,88.562,88.529,88.529,261000000.0
2005-09-01 14:58:00,88.536,88.559,88.527,88.559,147999998.0
2005-09-01 14:59:00,88.557,88.557,88.486,88.516,132399996.0
2005-09-01 15:00:00,88.519,88.534,88.504,88.517,229799996.0
2005-09-01 15:01:00,88.521,88.528,88.496,88.512,222400001.0
2005-09-01 15:02:00,88.52,88.52,88.5,88.513,137199999.0
2005-09-01 15:03:00,88.515,88.53,88.494,88.53,148799997.0
2005-09-01 15:04:00,88.515,88.552,88.515,88.552,159099998.0
2005-09-01 15:05:00,88.545,88.551,88.52,88.536,161900000.0
2005-09-01 15:06:00,88.546,88.556,88.533,88.547,288399995.0
2005-09-01 15:07:00,88.559,88.571,88.523,88.549,198799997.0
2005-09-01 15:08:00,88.575,88.583,88.539,88.549,334499997.0
2005-09-01 15:09:00,88.554,88.584,88.541,88.561,233900001.0
2005-09-01 15:10:00,88.574,88.574,88.548,88.548,150100000.0
2005-09-01 15:11:00,88.549,88.572,88.549,88.556,208399997.0
2005-09-01 15:12:00,88.573,88.573,88.513,88.52,188399999.0
2005-09-01 15:13:00,88.517,88.565,88.516,88.565,225100005.0
2005-09-01 15:14:00,88.565,88.565,88.527,88.538,286100003.0
2005-09-01 15:15:00,88.514,88.545,88.506,88.54,315299998.0
2005-09-01 15:16:00,88.531,88.557,88.517,88.525,287299998.0
2005-09-01 15:17:00,88.537,88.553,88.523,88.534,396399997.0
2005-09-01 15:18:00,88.531,88.534,88.51,88.519,98700001.0
2005-09-01 15:19:00,88.518,88.535,88.492,88.512,383899996.0
2005-09-01 15:20:00,88.503,88.531,88.496,88.522,219100000.0
2005-09-01 15:21:00,88.511,88.512,88.484,88.496,60000000.0
2005-09-01 15:22:00,88.47,88.505,88.431,88.505,237199998.0
2005-09-01 15:23:00,88.51,88.514,88.48,88.48,304399999.0
2005-09-01 15:24:00,88.484,88.507,88.478,88.49,240899998.0
2005-09-01 15:25:00,88.505,88.514,88.487,88.491,230499998.0
2005-09-01 15:26:00,88.477,88.507,88.469,88.507,193699997.0
2005-09-01 15:27:00,88.51,88.51,88.477,88.496,286300002.0
2005-09-01 15:28:00,88.506,88.52,88.493,88.503,233599996.0
2005-09-01 15:29:00,88.513,88.513,88.489,88.493,228200002.0
2005-09-01 15:30:00,88.514,88.517,88.49,88.49,166599997.0
2005-09-01 15:31:00,88.51,88.512,88.491,88.505,198199999.0
2005-09-01 15:32:00,88.519,88.524,88.498,88.5,421100004.0
2005-09-01 15:33:00,88.518,88.518,88.496,88.496,173900000.0
2005-09-01 15:34:00,88.522,88.524,88.483,88.504,364399999.0
2005-09-01 15:35:00,88.507,88.539,88.505,88.539,236400001.0
2005-09-01 15:36:00,88.522,88.542,88.522,88.542,192299996.0
2005-09-01 15:37:00,88.541,88.561,88.527,88.547,207799999.0
2005-09-01 15:38:00,88.547,88.568,88.531,88.547,150099997.0
2005-09-01 15:39:00,88.555,88.569,88.533,88.547,138300001.0
2005-09-01 15:40:00,88.555,88.569,88.538,88.569,102199997.0
2005-09-01 15:41:00,88.55,88.567,88.537,88.549,166399999.0
2005-09-01 15:42:00,88.549,88.567,88.536,88.536,202400001.0
2005-09-01 15:43:00,88.532,88.556,88.532,88.547,300399999.0
2005-09-01 15:44:00,88.544,88.554,88.524,88.539,272000002.0
2005-09-01 15:45:00,88.545,88.568,88.54,88.559,127600000.0
2005-09-01 15:46:00,88.561,88.562,88.547,88.547,54400000.0
2005-09-01 15:47:00,88.557,88.564,88.528,88.53,174500002.0
2005-09-01 15:48:00,88.54,88.54,88.521,88.521,231999997.0
2005-09-01 15:49:00,88.518,88.553,88.518,88.551,219099999.0
2005-09-01 15:50:00,88.538,88.538,88.517,88.519,207499998.0
2005-09-01 15:51:00,88.538,88.562,88.535,88.555,279600001.0
2005-09-01 15:52:00,88.566,88.574,88.544,88.572,293600001.0
2005-09-01 15:53:00,88.578,88.578,88.543,88.553,162900002.0
2005-09-01 15:54:00,88.533,88.553,88.511,88.533,179199998.0
2005-09-01 15:55:00,88.525,88.537,88.516,88.537,115299997.0
2005-09-01 15:56:00,88.527,88.548,88.506,88.51,308900000.0
2005-09-01 15:57:00,88.517,88.552,88.517,88.534,340899997.0
2005-09-01 15:58:00,88.54,88.55,88.529,88.531,44200000.0
2005-09-01 15:59:00,88.559,88.617,88.553,88.617,153100002.0
2005-09-01 16:00:00,88.589,88.618,88.584,88.601,168499999.0
2005-09-01 16:01:00,88.609,88.641,88.604,88.617,244999998.0
2005-09-01 16:02:00,88.635,88.635,88.6,88.611,161600000.0
2005-09-01 16:03:00,88.633,88.663,88.631,88.663,313900001.0
2005-09-01 16:04:00,88.666,88.711,88.653,88.711,305599999.0
2005-09-01 16:05:00,88.687,88.745,88.684,88.745,231600004.0
2005-09-01 16:06:00,88.745,88.822,88.745,88.818,205400001.0
2005-09-01 16:07:00,88.851,88.912,88.85,88.906,213600001.0
2005-09-01 16:08:00,88.882,88.902,88.839,88.847,171999997.0
2005-09-01 16:09:00,88.845,88.899,88.842,88.887,198499998.0
2005-09-01 16:10:00,88.883,88.901,88.861,88.873,310899999.0
2005-09-01 16:11:00,88.87,88.912,88.87,88.912,196899999.0
2005-09-01 16:12:00,88.913,88.945,88.913,88.943,179300001.0
2005-09-01 16:13:00,88.932,88.943,88.893,88.893,168900000.0
2005-09-01 16:14:00,88.895,88.916,88.884,88.905,195499999.0
2005-09-01 16:15:00,88.917,88.925,88.887,88.899,214299998.0
2005-09-01 16:16:00,88.93,88.934,88.876,88.876,231800000.0
2005-09-01 16:17:00,88.879,88.894,88.836,88.836,189799998.0
2005-09-01 16:18:00,88.865,88.869,88.831,88.831,191200002.0
2005-09-01 16:19:00,88.837,88.837,88.813,88.813,139200001.0
2005-09-01 16:20:00,88.837,88.874,88.825,88.86,211000000.0
2005-09-01 16:21:00,88.855,88.872,88.849,88.87,233499999.0
2005-09-01 16:22:00,88.84,88.88,88.84,88.85,300100000.0
2005-09-01 16:23:00,88.84,88.85,88.81,88.82,300100000.0
2005-09-01 16:24:00,88.83,88.85,88.82,88.83,300100000.0
2005-09-01 16:25:00,88.84,88.85,88.81,88.82,300100000.0
2005-09-01 16:26:00,88.81,88.83,88.8,88.8,300100000.0
2005-09-01 16:27:00,88.81,88.82,88.8,88.82,300100000.0
2005-09-01 16:28:00,88.83,88.83,88.8,88.81,300100000.0
2005-09-01 16:29:00,88.82,88.86,88.81,88.86,300100000.0
2005-09-01 16:30:00,88.85,88.86,88.82,88.83,300100000.0
2005-09-01 16:31:00,88.82,88.85,88.81,88.84,300100000.0
2005-09-01 16:32:00,88.85,88.86,88.83,88.85,300100000.0
2005-09-01 16:33:00,88.86,88.87,88.83,88.85,300100000.0
2005-09-01 16:34:00,88.86,88.86,88.84,88.85,300100000.0
2005-09-01 16:35:00,88.86,88.87,88.84,88.86,300100000.0
2005-09-01 16:36:00,88.87,88.88,88.85,88.87,300100000.0
2005-09-01 16:37:00,88.86,88.87,88.83,88.84,300100000.0
2005-09-01 16:38:00,88.83,88.9,88.83,88.88,300100000.0
2005-09-01 16:39:00,88.89,88.91,88.87,88.88,300100000.0
2005-09-01 16:40:00,88.89,88.9,88.87,88.87,300100000.0
2005-09-01 16:41:00,88.86,88.87,88.84,88.84,300100000.0
2005-09-01 16:42:00,88.86,88.91,88.86,88.89,300100000.0
2005-09-01 16:43:00,88.9,88.9,88.88,88.89,300100000.0
2005-09-01 16:44:00,88.87,88.88,88.86,88.86,300100000.0
2005-09-01 16:45:00,88.85,88.87,88.84,88.86,300100000.0
2005-09-01 16:46:00,88.85,88.89,88.84,88.88,300100000.0
2005-09-01 16:47:00,88.87,88.89,88.86,88.88,300100000.0
2005-09-01 16:48:00,88.89,88.89,88.87,88.87,300100000.0
2005-09-01 16:49:00,88.86,88.87,88.85,88.85,300100000.0
2005-09-01 16:50:00,88.86,88.86,88.83,88.83,300100000.0
2005-09-01 16:51:00,88.82,88.83,88.79,88.79,300100000.0
2005-09-01 16:52:00,88.819,88.849,88.775,88.785,300100000.0
2005-09-01 16:53:00,88.785,88.789,88.732,88.732,190200000.0
2005-09-01 16:54:00,88.749,88.761,88.731,88.743,158899999.0
2005-09-01 16:55:00,88.762,88.762,88.732,88.732,303900001.0
2005-09-01 16:56:00,88.75,88.767,88.739,88.757,256300003.0
2005-09-01 16:57:00,88.758,88.767,88.744,88.75,289899996.0
2005-09-01 16:58:00,88.734,88.76,88.734,88.758,242399998.0
2005-09-01 16:59:00,88.73,88.763,88.73,88.75,243599998.0
2005-09-01 17:00:00,88.744,88.757,88.726,88.734,167300000.0
2005-09-01 17:01:00,88.763,88.828,88.758,88.828,173500001.0
2005-09-01 17:02:00,88.816,88.836,88.803,88.822,295800001.0
2005-09-01 17:03:00,88.814,88.82,88.78,88.787,283600000.0
2005-09-01 17:04:00,88.808,88.827,88.786,88.815,289500001.0
2005-09-01 17:05:00,88.798,88.814,88.758,88.778,197100000.0
2005-09-01 17:06:00,88.776,88.798,88.753,88.768,200000002.0
2005-09-01 17:07:00,88.775,88.794,88.739,88.75,214800001.0
2005-09-01 17:08:00,88.748,88.794,88.748,88.777,327200002.0
2005-09-01 17:09:00,88.774,88.789,88.746,88.772,293500003.0
2005-09-01 17:10:00,88.785,88.787,88.77,88.774,249900000.0
2005-09-01 17:11:00,88.8,88.805,88.759,88.761,174000000.0
2005-09-01 17:12:00,88.758,88.794,88.752,88.784,257499999.0
2005-09-01 17:13:00,88.775,88.801,88.741,88.754,72100000.0
2005-09-01 17:14:00,88.769,88.786,88.741,88.772,472499996.0
2005-09-01 17:15:00,88.782,88.808,88.765,88.768,277200001.0
2005-09-01 17:16:00,88.797,88.8,88.772,88.799,261200000.0
2005-09-01 17:17:00,88.788,88.788,88.748,88.763,195900000.0
2005-09-01 17:18:00,88.759,88.763,88.723,88.731,318700002.0
2005-09-01 17:19:00,88.754,88.782,88.744,88.753,321400000.0
2005-09-01 17:20:00,88.779,88.788,88.751,88.759,321600002.0
2005-09-01 17:21:00,88.763,88.776,88.74,88.758,187899999.0
2005-09-01 17:22:00,88.769,88.787,88.75,88.764,214300003.0
2005-09-01 17:23:00,88.757,88.78,88.747,88.78,134900001.0
2005-09-01 17:24:00,88.778,88.803,88.77,88.787,241500002.0
2005-09-01 17:25:00,88.785,88.8,88.772,88.785,275899997.0
2005-09-01 17:26:00,88.796,88.804,88.775,88.782,188400001.0
2005-09-01 17:27:00,88.783,88.799,88.776,88.793,179599996.0
2005-09-01 17:28:00,88.805,88.809,88.784,88.791,232199997.0
2005-09-01 17:29:00,88.8,88.823,88.793,88.815,199599998.0
2005-09-01 17:30:00,88.789,88.819,88.774,88.785,298000001.0
2005-09-01 17:31:00,88.79,88.79,88.754,88.759,208199999.0
2005-09-01 17:32:00,88.754,88.782,88.746,88.777,327299997.0
2005-09-01 17:33:00,88.748,88.762,88.731,88.758,290600002.0
2005-09-01 17:34:00,88.764,88.784,88.755,88.765,133499999.0
2005-09-01 17:35:00,88.764,88.768,88.741,88.745,246200000.0
2005-09-01 17:36:00,88.751,88.763,88.741,88.754,234400000.0
2005-09-01 17:37:00,88.766,88.768,88.743,88.752,215400004.0
2005-09-01 17:38:00,88.766,88.785,88.746,88.785,140699999.0
2005-09-01 17:39:00,88.803,88.81,88.778,88.795,298200002.0
2005-09-01 17:40:00,88.774,88.807,88.774,88.807,258800002.0
2005-09-01 17:41:00,88.788,88.817,88.785,88.799,276699998.0
2005-09-01 17:42:00,88.809,88.82,88.796,88.801,283099997.0
2005-09-01 17:43:00,88.797,88.819,88.785,88.817,258100000.0
2005-09-01 17:44:00,88.805,88.831,88.805,88.831,242699998.0
2005-09-01 17:45:00,88.816,88.832,88.795,88.812,295799997.0
2005-09-01 17:46:00,88.811,88.824,88.797,88.797,164100000.0
2005-09-01 17:47:00,88.817,88.841,88.817,88.838,242100001.0
2005-09-01 17:48:00,88.81,88.838,88.81,88.837,175399997.0
2005-09-01 17:49:00,88.821,88.854,88.821,88.854,259699998.0
2005-09-01 17:50:00,88.847,88.874,88.838,88.853,211200002.0
2005-09-01 17:51:00,88.841,88.852,88.821,88.835,266400001.0
2005-09-01 17:52:00,88.849,88.85,88.828,88.837,211900001.0
2005-09-01 17:53:00,88.845,88.85,88.815,88.822,261100003.0
2005-09-01 17:54:00,88.825,88.83,88.798,88.817,206000001.0
2005-09-01 17:55:00,88.832,88.832,88.789,88.792,205900001.0
2005-09-01 17:56:00,88.799,88.814,88.778,88.778,259099997.0
2005-09-01 17:57:00,88.791,88.816,88.779,88.794,230599997.0
2005-09-01 17:58:00,88.822,88.822,88.802,88.807,129000001.0
2005-09-01 17:59:00,88.823,88.825,88.794,88.794,204699995.0
2005-09-01 18:00:00,88.781,88.802,88.772,88.783,307299997.0
2005-09-01 18:01:00,88.787,88.796,88.768,88.768,2030399996.0
2005-09-01 18:02:00,88.81,88.81,88.78,88.79,2086099987.0
2005-09-01 18:03:00,88.78,88.81,88.77,88.81,2086099987.0
2005-09-01 18:04:00,88.8,88.81,88.79,88.79,2086099987.0
2005-09-01 18:05:00,88.81,88.82,88.79,88.8,2086099987.0
2005-09-01 18:06:00,88.788,88.804,88.772,88.793,2086099987.0
2005-09-01 18:07:00,88.79,88.81,88.79,88.8,1707199994.0
2005-09-01 18:08:00,88.79,88.81,88.79,88.8,1707199994.0
2005-09-01 18:09:00,88.81,88.82,88.79,88.79,1707199994.0
2005-09-01 18:10:00,88.773,88.786,88.75,88.765,1707199994.0
2005-09-01 18:11:00,88.733,88.767,88.733,88.755,1103700001.0
2005-09-01 18:12:00,88.758,88.766,88.71,88.71,1290599999.0
2005-09-01 18:13:00,88.711,88.759,88.702,88.728,1852599996.0
2005-09-01 18:14:00,88.74,88.76,88.74,88.76,1147900002.0
2005-09-01 18:15:00,88.77,88.77,88.75,88.76,1147900002.0
2005-09-01 18:17:00,88.711,88.75,88.711,88.745,1147900002.0
2005-09-01 18:18:00,88.749,88.761,88.721,88.721,1098199986.0
2005-09-01 18:19:00,88.738,88.738,88.704,88.724,1925500001.0
2005-09-01 18:20:00,88.76,88.76,88.75,88.75,1541399996.0
2005-09-01 18:21:00,88.723,88.747,88.715,88.747,1541399996.0
2005-09-01 18:22:00,88.751,88.78,88.73,88.769,1333999993.0
2005-09-01 18:23:00,88.8,88.8,88.78,88.78,1896999995.0
2005-09-01 18:24:00,88.77,88.79,88.77,88.79,1896999995.0
2005-09-01 18:25:00,88.754,88.79,88.751,88.755,1896999995.0
2005-09-01 18:26:00,88.769,88.79,88.746,88.758,1967100002.0
2005-09-01 18:27:00,88.763,88.778,88.747,88.754,1559099992.0
2005-09-01 18:28:00,88.752,88.779,88.745,88.758,1667899997.0
2005-09-01 18:29:00,88.747,88.755,88.724,88.738,1106599995.0
2005-09-01 18:30:00,88.755,88.778,88.744,88.764,772399998.0
2005-09-01 18:31:00,88.758,88.778,88.749,88.765,1469799986.0
2005-09-01 18:32:00,88.773,88.78,88.754,88.759,2060199999.0
2005-09-01 18:33:00,88.81,88.82,88.8,88.8,1740799999.0
2005-09-01 18:34:00,88.79,88.8,88.78,88.78,1740799999.0
2005-09-01 18:35:00,88.773,88.773,88.738,88.741,1740799999.0
2005-09-01 18:36:00,88.759,88.778,88.737,88.737,908599998.0
2005-09-01 18:37:00,88.758,88.762,88.731,88.762,1062700007.0
2005-09-01 18:38:00,88.755,88.789,88.746,88.784,881399995.0
2005-09-01 18:39:00,88.765,88.789,88.758,88.78,1029600005.0
2005-09-01 18:40:00,88.753,88.785,88.745,88.762,1675099991.0
2005-09-01 18:41:00,88.767,88.789,88.748,88.77,662499994.0
2005-09-01 18:42:00,88.781,88.818,88.777,88.792,1544399984.0
2005-09-01 18:43:00,88.783,88.816,88.781,88.806,468300004.0
2005-09-01 18:44:00,88.796,88.835,88.796,88.83,901300000.0
2005-09-01 18:45:00,88.828,88.834,88.804,88.805,756299993.0
2005-09-01 18:46:00,88.807,88.833,88.801,88.825,654600000.0
2005-09-01 18:47:00,88.823,88.831,88.804,88.814,235099997.0
2005-09-01 18:48:00,88.833,88.835,88.804,88.815,505900002.0
2005-09-01 18:49:00,88.802,88.817,88.786,88.806,632699998.0
2005-09-01 18:50:00,88.802,88.812,88.782,88.792,744799996.0
2005-09-01 18:51:00,88.79,88.819,88.79,88.813,957399996.0
2005-09-01 18:52:00,88.819,88.832,88.799,88.816,1530299995.0
2005-09-01 18:53:00,88.8,88.815,88.775,88.808,1522699998.0
2005-09-01 18:54:00,88.807,88.826,88.784,88.784,1434400001.0
2005-09-01 18:55:00,88.799,88.827,88.799,88.822,1642700005.0
2005-09-01 18:56:00,88.812,88.83,88.805,88.828,326000004.0
2005-09-01 18:57:00,88.82,88.822,88.788,88.794,411799996.0
2005-09-01 18:58:00,88.804,88.82,88.789,88.804,1105299989.0
2005-09-01 18:59:00,88.796,88.833,88.793,88.833,1161799997.0
2005-09-01 19:00:00,88.836,88.837,88.807,88.807,328099999.0
2005-09-01 19:01:00,88.812,88.838,88.809,88.831,567099998.0
2005-09-01 19:02:00,88.828,88.838,88.813,88.814,286400007.0
2005-09-01 19:03:00,88.814,88.818,88.79,88.79,523900005.0
2005-09-01 19:04:00,88.802,88.81,88.781,88.794,416299999.0
2005-09-01 19:05:00,88.806,88.81,88.781,88.793,698399991.0
2005-09-01 19:06:00,88.815,88.821,88.789,88.789,1017699997.0
2005-09-01 19:07:00,88.81,88.814,88.776,88.776,1390099990.0
2005-09-01 19:08:00,88.771,88.806,88.77,88.79,1851800013.0
2005-09-01 19:09:00,88.781,88.807,88.777,88.807,833099991.0
2005-09-01 19:10:00,88.82,88.832,88.814,88.822,263699999.0
2005-09-01 19:11:00,88.827,88.84,88.805,88.805,551299998.0
2005-09-01 19:12:00,88.815,88.83,88.801,88.815,317800003.0
2005-09-01 19:13:00,88.801,88.821,88.786,88.803,446400001.0
2005-09-01 19:14:00,88.807,88.817,88.792,88.801,410700000.0
2005-09-01 19:15:00,88.8,88.82,88.79,88.818,990799994.0
2005-09-01 19:16:00,88.815,88.827,88.801,88.815,423200003.0
2005-09-01 19:17:00,88.817,88.831,88.794,88.817,861100001.0
2005-09-01 19:18:00,88.811,88.821,88.792,88.792,824400000.0
2005-09-01 19:19:00,88.784,88.833,88.784,88.833,1170899998.0
2005-09-01 19:20:00,88.837,88.85,88.812,88.85,649399998.0
2005-09-01 19:21:00,88.833,88.846,88.811,88.827,827799993.0
2005-09-01 19:22:00,88.814,88.827,88.8,88.823,158999997.0
2005-09-01 19:23:00,88.801,88.823,88.787,88.801,1660500004.0
2005-09-01 19:24:00,88.781,88.812,88.781,88.805,705999998.0
2005-09-01 19:25:00,88.787,88.807,88.78,88.802,1152099993.0
2005-09-01 19:26:00,88.799,88.809,88.766,88.766,1914799997.0
2005-09-01 19:27:00,88.773,88.791,88.761,88.785,1258599992.0
2005-09-01 19:28:00,88.77,88.797,88.765,88.797,1080099998.0
2005-09-01 19:29:00,88.803,88.837,88.772,88.812,379999999.0
2005-09-01 19:30:00,88.853,88.868,88.839,88.857,1103400009.0
2005-09-01 19:31:00,88.842,88.866,88.837,88.854,595500000.0
2005-09-01 19:32:00,88.847,88.851,88.82,88.826,956699992.0
2005-09-01 19:33:00,88.814,88.833,88.81,88.821,701400006.0
2005-09-01 19:34:00,88.817,88.825,88.792,88.792,1112599990.0
2005-09-01 19:35:00,88.802,88.821,88.783,88.815,1036199993.0
2005-09-01 19:36:00,88.815,88.817,88.79,88.798,702599990.0
2005-09-01 19:37:00,88.816,88.832,88.797,88.809,159000002.0
2005-09-01 19:38:00,88.796,88.827,88.796,88.815,639799996.0
2005-09-01 19:39:00,88.807,88.828,88.802,88.805,728599995.0
2005-09-01 19:40:00,88.801,88.821,88.796,88.8,756299998.0
2005-09-01 19:41:00,88.815,88.827,88.796,88.806,1052899994.0
2005-09-01 19:42:00,88.796,88.818,88.79,88.813,999399998.0
2005-09-01 19:43:00,88.808,88.815,88.792,88.803,447299997.0
2005-09-01 19:44:00,88.801,88.826,88.796,88.806,936699993.0
2005-09-01 19:45:00,88.802,88.817,88.786,88.803,325299999.0
2005-09-01 19:46:00,88.807,88.813,88.786,88.787,604899999.0
2005-09-01 19:47:00,88.807,88.813,88.785,88.801,308200003.0
2005-09-01 19:48:00,88.808,88.819,88.792,88.802,1044000003.0
2005-09-01 19:49:00,88.809,88.816,88.79,88.795,650599990.0
2005-09-01 19:50:00,88.789,88.814,88.784,88.802,577399999.0
2005-09-01 19:51:00,88.781,88.81,88.781,88.802,454499998.0
2005-09-01 19:52:00,88.789,88.817,88.789,88.811,338100002.0
2005-09-01 19:53:00,88.803,88.826,88.798,88.807,668799996.0
2005-09-01 19:54:00,88.811,88.825,88.798,88.816,577699997.0
2005-09-01 19:55:00,88.799,88.823,88.793,88.822,308900001.0
2005-09-01 19:56:00,88.82,88.833,88.813,88.827,409199998.0
2005-09-01 19:57:00,88.815,88.838,88.812,88.835,690599995.0
2005-09-01 19:58:00,88.825,88.847,88.813,88.833,940300002.0
2005-09-01 19:59:00,88.834,88.846,88.816,88.816,837699988.0
2005-09-01 20:00:00,88.82,88.841,88.815,88.829,507999997.0
2005-09-01 20:01:00,88.83,88.833,88.804,88.816,595199995.0
2005-09-01 20:02:00,88.833,88.842,88.813,88.815,512199998.0
2005-09-01 20:03:00,88.812,88.838,88.81,88.838,479700001.0
2005-09-01 20:04:00,88.828,88.84,88.81,88.832,486099998.0
2005-09-01 20:05:00,88.829,88.842,88.802,88.805,383000000.0
2005-09-01 20:06:00,88.81,88.835,88.792,88.815,654100003.0
2005-09-01 20:07:00,88.818,88.829,88.805,88.822,519799999.0
2005-09-01 20:08:00,88.817,88.83,88.801,88.83,705699997.0
2005-09-01 20:09:00,88.794,88.821,88.777,88.814,567599999.0
2005-09-01 20:10:00,88.807,88.828,88.791,88.828,669499998.0
2005-09-01 20:11:00,88.813,88.833,88.783,88.808,1413499998.0
2005-09-01 20:12:00,88.787,88.825,88.787,88.822,1617699992.0
2005-09-01 20:13:00,88.824,88.837,88.811,88.828,903899992.0
2005-09-01 20:14:00,88.825,88.837,88.802,88.816,368700002.0
2005-09-01 20:15:00,88.807,88.83,88.801,88.816,1108000009.0
2005-09-01 20:16:00,88.828,88.856,88.823,88.824,1318999986.0
2005-09-01 20:17:00,88.84,88.852,88.819,88.819,184000001.0
2005-09-01 20:18:00,88.84,88.867,88.834,88.844,250899997.0
2005-09-01 20:19:00,88.853,88.872,88.832,88.84,1782900003.0
2005-09-01 20:20:00,88.836,88.856,88.826,88.843,1526400001.0
2005-09-01 20:21:00,88.837,88.912,88.837,88.87,402199997.0
2005-09-01 20:22:00,88.84,88.89,88.815,88.834,977000002.0
2005-09-01 20:23:00,88.851,88.865,88.8,88.824,723899997.0
2005-09-01 20:24:00,88.819,88.819,88.768,88.804,483699996.0
2005-09-01 20:25:00,88.81,88.838,88.785,88.785,816599993.0
2005-09-01 20:26:00,88.816,88.844,88.792,88.818,376699996.0
2005-09-01 20:27:00,88.825,88.879,88.823,88.842,1322900003.0
2005-09-01 20:28:00,88.87,88.88,88.82,88.85,1824600011.0
2005-09-01 20:29:00,88.86,88.89,88.84,88.86,1824600011.0
2005-09-01 20:30:00,88.87,88.87,88.84,88.84,1824600011.0
2005-09-01 20:31:00,88.846,88.846,88.804,88.828,1824600011.0
2005-09-01 20:32:00,88.846,88.85,88.812,88.823,2018999981.0
2005-09-01 20:33:00,88.84,88.863,88.828,88.86,496600000.0
2005-09-01 20:34:00,88.865,88.873,88.843,88.848,333499998.0
2005-09-01 20:35:00,88.86,88.899,88.854,88.885,716300001.0
2005-09-01 20:36:00,88.892,88.892,88.857,88.863,551300002.0
2005-09-01 20:37:00,88.871,88.899,88.859,88.861,685900005.0
2005-09-01 20:38:00,88.872,88.872,88.842,88.851,1316899994.0
2005-09-01 20:39:00,88.853,88.888,88.846,88.858,1063299990.0
2005-09-01 20:40:00,88.858,88.886,88.846,88.868,1700300006.0
2005-09-01 20:41:00,88.866,88.897,88.866,88.891,993800001.0
2005-09-01 20:42:00,88.887,88.893,88.858,88.858,988199993.0
2005-09-01 20:43:00,88.883,88.926,88.877,88.906,600100000.0
2005-09-01 20:44:00,88.943,88.961,88.901,88.921,1047099995.0
2005-09-01 20:45:00,88.92,88.96,88.885,88.897,1315400000.0
2005-09-01 20:46:00,88.907,88.918,88.88,88.886,1057399992.0
2005-09-01 20:47:00,88.915,88.924,88.876,88.876,1240299996.0
2005-09-01 20:48:00,88.88,88.94,88.877,88.94,765799999.0
2005-09-01 20:49:00,88.934,88.956,88.915,88.935,874599991.0
2005-09-01 20:50:00,88.941,88.967,88.933,88.956,1039800000.0
2005-09-01 20:51:00,88.949,88.978,88.915,88.978,762899993.0
2005-09-01 20:52:00,88.981,88.983,88.938,88.972,663000002.0
2005-09-01 20:53:00,88.962,88.986,88.943,88.985,1508300003.0
2005-09-01 20:54:00,88.986,89.006,88.967,88.977,327099999.0
2005-09-01 20:55:00,88.991,88.996,88.949,88.972,1008099999.0
2005-09-01 20:56:00,88.965,88.975,88.904,88.94,1070800000.0
2005-09-01 20:57:00,88.935,88.971,88.93,88.964,1369499998.0
2005-09-01 20:58:00,88.97,88.99,88.94,88.96,2036600003.0
2005-09-01 20:59:00,88.95,88.99,88.94,88.99,2036600003.0
2005-09-01 21:00:00,88.972,88.99,88.94,88.956,2036600003.0
2005-09-01 21:01:00,88.97,88.97,88.95,88.96,783100000.0
2005-09-01 21:02:00,88.935,88.958,88.91,88.94,783100000.0
2005-09-01 21:03:00,88.963,88.974,88.943,88.943,756099991.0
2005-09-01 21:04:00,88.955,88.957,88.929,88.937,483900005.0
2005-09-01 21:05:00,88.926,88.95,88.926,88.937,390399998.0
2005-09-01 21:06:00,88.932,88.953,88.919,88.926,587100002.0
2005-09-01 21:07:00,88.922,88.952,88.919,88.938,684400005.0
2005-09-01 21:08:00,88.933,88.941,88.907,88.907,582699998.0
2005-09-01 21:09:00,88.898,88.922,88.897,88.922,361300007.0
2005-09-01 21:10:00,88.927,88.93,88.905,88.905,349700001.0
2005-09-01 21:11:00,88.903,88.924,88.903,88.923,598500005.0
2005-09-01 21:12:00,88.904,88.932,88.904,88.929,408899996.0
2005-09-01 21:13:00,88.925,88.937,88.902,88.904,1005600000.0
2005-09-01 21:14:00,88.931,88.958,88.927,88.944,1076300004.0
2005-09-01 21:15:00,88.942,88.954,88.925,88.932,1169800002.0
2005-09-01 21:16:00,88.932,88.958,88.925,88.947,633800002.0
2005-09-01 21:17:00,88.936,88.957,88.92,88.936,1343899995.0
2005-09-01 21:18:00,88.922,88.943,88.915,88.928,862899993.0
2005-09-01 21:19:00,88.914,88.94,88.899,88.927,900300000.0
2005-09-01 21:20:00,88.935,88.949,88.923,88.935,1695399998.0
2005-09-01 21:21:00,88.948,88.948,88.915,88.935,1740599996.0
2005-09-01 21:22:00,88.916,88.937,88.902,88.926,1987400008.0
2005-09-01 21:23:00,88.92,88.94,88.891,88.927,997499990.0
2005-09-01 21:24:00,88.905,88.911,88.864,88.881,973600002.0
2005-09-01 21:25:00,88.879,88.928,88.879,88.915,1241399996.0
2005-09-01 21:26:00,88.898,88.934,88.898,88.917,467100003.0
2005-09-01 21:27:00,88.9,88.919,88.893,88.906,380499994.0
2005-09-01 21:28:00,88.91,88.91,88.892,88.899,220499998.0
2005-09-01 21:29:00,88.922,88.922,88.885,88.894,571599989.0
2005-09-01 21:30:00,88.913,88.92,88.9,88.904,424600000.0
2005-09-01 21:31:00,88.913,88.926,88.893,88.913,235600000.0
2005-09-01 21:32:00,88.926,88.936,88.907,88.928,1434600000.0
2005-09-01 21:33:00,88.902,88.935,88.896,88.915,220800000.0
2005-09-01 21:34:00,88.942,88.957,88.923,88.923,502200000.0
2005-09-01 21:35:00,88.94,88.942,88.906,88.909,500000009.0
2005-09-01 21:36:00,88.891,88.929,88.891,88.929,178999999.0
2005-09-01 21:37:00,88.93,88.947,88.911,88.933,443899999.0
2005-09-01 21:38:00,88.94,88.94,88.912,88.919,411300000.0
2005-09-01 21:39:00,88.936,88.953,88.918,88.944,303900005.0
2005-09-01 21:40:00,88.933,88.95,88.913,88.934,381299997.0
2005-09-01 21:41:00,88.915,88.945,88.914,88.937,391999997.0
2005-09-01 21:42:00,88.932,88.946,88.903,88.921,628299997.0
2005-09-01 21:43:00,88.923,88.94,88.912,88.935,683400000.0
2005-09-01 21:44:00,88.925,88.957,88.919,88.952,1519300003.0
2005-09-01 21:45:00,88.944,88.951,88.921,88.922,1084700000.0
2005-09-01 21:46:00,88.943,88.947,88.911,88.93,440299995.0
2005-09-01 21:47:00,88.926,88.939,88.914,88.914,724300000.0
2005-09-01 21:48:00,88.921,88.937,88.911,88.926,228400001.0
2005-09-01 21:49:00,88.923,88.945,88.91,88.926,725299996.0
2005-09-01 21:50:00,88.928,88.936,88.913,88.922,153099998.0
2005-09-01 21:51:00,88.925,88.938,88.915,88.938,508500001.0
2005-09-01 21:52:00,88.917,88.949,88.917,88.943,508299996.0
2005-09-01 21:53:00,88.937,88.937,88.914,88.917,258300003.0
2005-09-01 21:54:00,88.918,88.93,88.91,88.925,177600000.0
2005-09-01 21:55:00,88.903,88.92,88.902,88.919,144600002.0
2005-09-01 21:56:00,88.914,88.922,88.899,88.917,437500003.0
2005-09-01 21:57:00,88.905,88.917,88.896,88.913,55700000.0
2005-09-01 21:58:00,88.908,88.918,88.905,88.909,193500001.0
2005-09-01 21:59:00,88.909,88.911,88.879,88.879,570099998.0
2005-09-01 22:00:00,88.898,88.917,88.882,88.897,728400001.0
2005-09-01 22:01:00,88.898,88.921,88.892,88.906,754500006.0
2005-09-01 22:02:00,88.895,88.905,88.879,88.882,1109799991.0
2005-09-01 22:03:00,88.874,88.905,88.874,88.897,249100000.0
2005-09-01 22:04:00,88.896,88.905,88.872,88.895,859600005.0
2005-09-01 22:05:00,88.893,88.894,88.858,88.858,276399996.0
2005-09-01 22:06:00,88.863,88.87,88.837,88.842,223099999.0
2005-09-01 22:07:00,88.847,88.847,88.828,88.829,145799999.0
2005-09-01 22:08:00,88.849,88.849,88.824,88.824,160299999.0
2005-09-01 22:09:00,88.837,88.853,88.829,88.849,464100002.0
2005-09-01 22:10:00,88.852,88.852,88.808,88.808,168900001.0
2005-09-01 22:11:00,88.844,88.854,88.807,88.807,355099994.0
2005-09-01 22:12:00,88.817,88.839,88.795,88.826,387699996.0
2005-09-01 22:13:00,88.824,88.842,88.807,88.828,435499999.0
2005-09-01 22:14:00,88.84,88.85,88.827,88.83,262900003.0
2005-09-01 22:15:00,88.848,88.858,88.835,88.835,623400000.0
2005-09-01 22:16:00,88.853,88.858,88.83,88.83,460700001.0
2005-09-01 22:17:00,88.847,88.86,88.829,88.858,176599997.0
2005-09-01 22:18:00,88.845,88.866,88.844,88.862,230700000.0
2005-09-01 22:19:00,88.864,88.864,88.831,88.831,162299998.0
2005-09-01 22:20:00,88.871,88.88,88.856,88.867,218000007.0
2005-09-01 22:21:00,88.876,88.892,88.862,88.872,86100000.0
2005-09-01 22:22:00,88.886,88.886,88.856,88.856,493499998.0
2005-09-01 22:23:00,88.873,88.875,88.856,88.86,108000000.0
2005-09-01 22:24:00,88.863,88.882,88.863,88.882,94600002.0
2005-09-01 22:25:00,88.883,88.893,88.868,88.878,385100000.0
2005-09-01 22:26:00,88.861,88.882,88.861,88.882,65100000.0
2005-09-01 22:27:00,88.872,88.886,88.854,88.875,755900000.0
2005-09-01 22:28:00,88.873,88.88,88.852,88.852,319400001.0
2005-09-01 22:29:00,88.875,88.875,88.831,88.831,347999999.0
2005-09-01 22:30:00,88.865,88.868,88.84,88.852,413700003.0
2005-09-01 22:31:00,88.843,88.863,88.842,88.863,175300001.0
2005-09-01 22:32:00,88.838,88.864,88.838,88.86,199600000.0
2005-09-01 22:33:00,88.868,88.876,88.854,88.855,549000001.0
2005-09-01 22:34:00,88.871,88.881,88.85,88.85,576499997.0
2005-09-01 22:35:00,88.858,88.87,88.85,88.865,231799999.0
2005-09-01 22:36:00,88.87,88.873,88.847,88.848,516899997.0
2005-09-01 22:37:00,88.851,88.873,88.849,88.873,232699999.0
2005-09-01 22:38:00,88.862,88.881,88.86,88.875,216899999.0
2005-09-01 22:39:00,88.874,88.874,88.849,88.857,355300001.0
2005-09-01 22:40:00,88.873,88.873,88.846,88.846,413000000.0
2005-09-01 22:41:00,88.862,88.862,88.837,88.839,279499998.0
2005-09-01 22:42:00,88.844,88.856,88.825,88.847,206300004.0
2005-09-01 22:43:00,88.855,88.86,88.837,88.839,684199992.0
2005-09-01 22:44:00,88.84,88.86,88.832,88.85,656299998.0
2005-09-01 22:45:00,88.853,88.853,88.815,88.83,291800000.0
2005-09-01 22:46:00,88.857,88.865,88.831,88.847,293500000.0
2005-09-01 22:47:00,88.848,88.87,88.844,88.865,297500001.0
2005-09-01 22:48:00,88.853,88.877,88.838,88.865,397399999.0
2005-09-01 22:49:00,88.857,88.89,88.857,88.883,411699997.0
2005-09-01 22:50:00,88.879,88.892,88.866,88.887,233899998.0
2005-09-01 22:51:00,88.89,88.906,88.871,88.877,797300002.0
2005-09-01 22:52:00,88.891,88.908,88.89,88.905,195599998.0
2005-09-01 22:53:00,88.895,88.91,88.854,88.9,413100001.0
2005-09-01 22:54:00,88.879,88.903,88.877,88.901,325599999.0
2005-09-01 22:55:00,88.887,88.903,88.869,88.885,444100004.0
2005-09-01 22:56:00,88.864,88.895,88.864,88.895,147300000.0
2005-09-01 22:57:00,88.882,88.904,88.862,88.904,236399999.0
2005-09-01 22:58:00,88.91,88.924,88.895,88.91,214400000.0
2005-09-01 22:59:00,88.889,88.912,88.849,88.9,342899998.0
2005-09-01 23:00:00,88.929,88.947,88.876,88.876,238700003.0
2005-09-01 23:01:00,88.908,88.953,88.905,88.929,178299996.0
2005-09-01 23:02:00,88.905,88.93,88.887,88.896,286600000.0
2005-09-01 23:03:00,88.907,88.912,88.884,88.9,274999998.0
2005-09-01 23:04:00,88.879,88.915,88.865,88.89,216999995.0
2005-09-01 23:05:00,88.891,88.915,88.885,88.895,108200002.0
2005-09-01 23:06:00,88.875,88.898,88.861,88.867,265700000.0
2005-09-01 23:07:00,88.85,88.92,88.83,88.898,282900001.0
2005-09-01 23:08:00,88.919,88.92,88.888,88.891,328500001.0
2005-09-01 23:09:00,88.907,88.907,88.857,88.88,175200000.0
2005-09-01 23:10:00,88.89,88.922,88.861,88.866,226000001.0
2005-09-01 23:11:00,88.859,88.88,88.85,88.869,251900003.0
2005-09-01 23:12:00,88.879,88.9,88.863,88.885,240399998.0
2005-09-01 23:13:00,88.88,88.941,88.863,88.921,358300003.0
2005-09-01 23:14:00,88.932,88.943,88.912,88.937,201200000.0
2005-09-01 23:15:00,88.925,88.936,88.856,88.88,323999998.0
2005-09-01 23:16:00,88.883,88.91,88.863,88.895,204900002.0
2005-09-01 23:17:00,88.894,88.91,88.873,88.894,313299995.0
2005-09-01 23:18:00,88.887,88.919,88.863,88.907,315799999.0
2005-09-01 23:19:00,88.883,88.923,88.883,88.908,266600000.0
2005-09-01 23:20:00,88.905,88.944,88.901,88.944,223900003.0
2005-09-01 23:21:00,88.905,88.929,88.897,88.918,176500000.0
2005-09-01 23:22:00,88.906,88.935,88.895,88.905,351899996.0
2005-09-01 23:23:00,88.955,88.958,88.919,88.942,224600001.0
2005-09-01 23:24:00,88.933,88.955,88.923,88.923,271699998.0
2005-09-01 23:25:00,88.926,88.949,88.905,88.928,148699998.0
2005-09-01 23:26:00,88.947,88.953,88.923,88.937,252299997.0
2005-09-01 23:27:00,88.92,88.956,88.917,88.921,204600001.0
2005-09-01 23:28:00,88.922,88.925,88.86,88.86,261300000.0
2005-09-01 23:29:00,88.924,88.924,88.876,88.883,222300000.0
2005-09-01 23:30:00,88.895,88.909,88.877,88.89,204900001.0
2005-09-01 23:31:00,88.907,88.907,88.884,88.891,117400000.0
2005-09-01 23:32:00,88.892,88.893,88.867,88.877,330400001.0
2005-09-01 23:33:00,88.864,88.89,88.864,88.89,190600000.0
2005-09-01 23:34:00,88.875,88.89,88.855,88.888,263499998.0
2005-09-01 23:35:00,88.871,88.886,88.836,88.872,318499998.0
2005-09-01 23:36:00,88.879,88.879,88.857,88.861,138400001.0
2005-09-01 23:37:00,88.88,88.886,88.86,88.886,209999997.0
2005-09-01 23:38:00,88.882,88.882,88.852,88.864,181200001.0
2005-09-01 23:39:00,88.887,88.895,88.871,88.885,227199999.0
2005-09-01 23:40:00,88.869,88.896,88.864,88.878,271800000.0
2005-09-01 23:41:00,88.865,88.886,88.86,88.883,181900001.0
2005-09-01 23:42:00,88.853,88.881,88.838,88.855,350000001.0
2005-09-01 23:43:00,88.867,88.889,88.856,88.868,310999997.0
2005-09-01 23:44:00,88.845,88.885,88.839,88.885,383300003.0
2005-09-01 23:45:00,88.859,88.878,88.856,88.874,42300001.0
2005-09-01 23:46:00,88.862,88.88,88.862,88.88,41900000.0
2005-09-01 23:47:00,88.859,88.885,88.859,88.885,79300000.0
2005-09-01 23:48:00,88.885,88.89,88.87,88.878,180700003.0
2005-09-01 23:49:00,88.874,88.89,88.863,88.87,125800000.0
2005-09-01 23:50:00,88.861,88.89,88.861,88.89,258100002.0
2005-09-01 23:51:00,88.874,88.895,88.868,88.892,211800000.0
2005-09-01 23:52:00,88.893,88.913,88.877,88.897,160899999.0
2005-09-01 23:53:00,88.903,88.917,88.888,88.898,171499999.0
2005-09-01 23:54:00,88.887,88.904,88.885,88.902,233100002.0
2005-09-01 23:55:00,88.869,88.919,88.869,88.919,98399999.0
2005-09-01 23:56:00,88.91,88.928,88.891,88.911,348900002.0
2005-09-01 23:57:00,88.917,88.928,88.904,88.915,127199998.0
2005-09-01 23:58:00,88.932,88.936,88.904,88.906,184599998.0
2005-09-01 23:59:00,88.912,88.912,88.892,88.91,217499997.0
2005-09-02 00:00:00,88.906,88.913,88.89,88.911,280399999.0
2005-09-02 00:01:00,88.905,88.915,88.882,88.89,185799999.0
2005-09-02 00:02:00,88.911,88.94,88.906,88.927,214099998.0
2005-09-02 00:03:00,88.938,88.969,88.938,88.963,261400000.0
2005-09-02 00:04:00,88.955,88.963,88.933,88.941,330799996.0
2005-09-02 00:05:00,88.956,88.972,88.937,88.95,159500000.0
2005-09-02 00:06:00,88.963,88.967,88.933,88.954,254400002.0
2005-09-02 00:07:00,88.962,88.964,88.94,88.947,165400000.0
2005-09-02 00:08:00,88.96,88.96,88.94,88.94,119699999.0
2005-09-02 00:09:00,88.95,88.97,88.925,88.952,124900001.0
2005-09-02 00:10:00,88.962,88.974,88.944,88.951,367700002.0
2005-09-02 00:11:00,88.983,88.989,88.955,88.974,361599998.0
2005-09-02 00:12:00,88.978,88.993,88.958,88.958,144400002.0
2005-09-02 00:13:00,88.98,88.996,88.967,88.967,153900006.0
2005-09-02 00:14:00,88.969,88.996,88.957,88.971,243500002.0
2005-09-02 00:15:00,88.994,88.996,88.966,88.966,215900001.0
2005-09-02 00:16:00,88.99,89.001,88.974,88.987,281099994.0
2005-09-02 00:17:00,89.001,89.001,88.96,88.96,191799999.0
2005-09-02 00:18:00,88.987,88.991,88.971,88.974,96199999.0
2005-09-02 00:19:00,88.974,88.991,88.964,88.987,323800004.0
2005-09-02 00:20:00,88.983,88.983,88.96,88.963,330700001.0
2005-09-02 00:21:00,88.965,88.983,88.955,88.962,79399999.0
2005-09-02 00:22:00,88.968,88.973,88.949,88.965,109400000.0
2005-09-02 00:23:00,88.949,88.965,88.946,88.958,176599999.0
2005-09-02 00:24:00,88.95,88.966,88.936,88.96,199899998.0
2005-09-02 00:25:00,88.947,88.964,88.925,88.94,168900000.0
2005-09-02 00:26:00,88.94,88.94,88.914,88.916,60200000.0
2005-09-02 00:27:00,88.92,88.94,88.917,88.935,210000000.0
2005-09-02 00:28:00,88.918,88.938,88.918,88.918,168899998.0
2005-09-02 00:29:00,88.926,88.94,88.912,88.937,218199997.0
2005-09-02 00:30:00,88.928,88.932,88.906,88.919,146800001.0
2005-09-02 00:31:00,88.927,88.937,88.914,88.924,66199999.0
2005-09-02 00:32:00,88.911,88.94,88.899,88.935,211299998.0
2005-09-02 00:33:00,88.938,88.938,88.91,88.922,207399999.0
2005-09-02 00:34:00,88.903,88.925,88.881,88.91,56700000.0
2005-09-02 00:35:00,88.92,88.937,88.9,88.922,287299993.0
2005-09-02 00:36:00,88.94,88.94,88.914,88.94,265499998.0
2005-09-02 00:37:00,88.936,88.949,88.92,88.927,363499993.0
2005-09-02 00:38:00,88.926,88.96,88.926,88.941,110700000.0
2005-09-02 00:39:00,88.919,88.94,88.914,88.935,260899999.0
2005-09-02 00:40:00,88.927,88.94,88.911,88.935,373899997.0
2005-09-02 00:41:00,88.932,88.942,88.917,88.925,219899999.0
2005-09-02 00:42:00,88.92,88.945,88.913,88.942,273999996.0
2005-09-02 00:43:00,88.913,88.942,88.913,88.942,140900002.0
2005-09-02 00:44:00,88.945,88.95,88.922,88.922,180299999.0
2005-09-02 00:45:00,88.938,88.958,88.933,88.936,135900000.0
2005-09-02 00:46:00,88.928,88.948,88.925,88.948,175799998.0
2005-09-02 00:47:00,88.935,88.945,88.913,88.936,392899999.0
2005-09-02 00:48:00,88.927,88.94,88.91,88.93,283799997.0
2005-09-02 00:49:00,88.925,88.95,88.925,88.948,197599998.0
2005-09-02 00:50:00,88.932,88.958,88.932,88.958,152600001.0
2005-09-02 00:51:00,88.955,88.977,88.936,88.964,193300001.0
2005-09-02 00:52:00,88.967,88.98,88.953,88.975,202299997.0
2005-09-02 00:53:00,88.967,88.979,88.955,88.972,167800000.0
2005-09-02 00:54:00,88.954,88.966,88.937,88.961,152699998.0
2005-09-02 00:55:00,88.948,88.972,88.944,88.972,248199997.0
2005-09-02 00:56:00,88.958,88.966,88.94,88.952,289400002.0
2005-09-02 00:57:00,88.958,88.97,88.951,88.97,226499995.0
2005-09-02 00:58:00,88.964,88.964,88.928,88.928,178499998.0
2005-09-02 00:59:00,88.95,88.956,88.933,88.937,234599998.0
2005-09-02 01:00:00,88.94,88.957,88.92,88.934,271200001.0
2005-09-02 01:01:00,88.955,88.96,88.942,88.948,19500000.0
2005-09-02 01:02:00,88.943,88.958,88.924,88.95,169800002.0
2005-09-02 01:03:00,88.927,88.954,88.927,88.946,151300002.0
2005-09-02 01:04:00,88.926,88.954,88.894,88.894,181199996.0
2005-09-02 01:05:00,88.926,88.926,88.906,88.908,77600000.0
2005-09-02 01:06:00,88.906,88.931,88.892,88.915,225799999.0
2005-09-02 01:07:00,88.911,88.93,88.9,88.92,208799998.0
2005-09-02 01:08:00,88.928,88.944,88.921,88.935,151199998.0
2005-09-02 01:09:00,88.925,88.926,88.902,88.913,139799997.0
2005-09-02 01:10:00,88.913,88.926,88.908,88.923,145500000.0
2005-09-02 01:11:00,88.932,88.937,88.913,88.922,207100004.0
2005-09-02 01:12:00,88.912,88.93,88.903,88.91,217499996.0
2005-09-02 01:13:00,88.923,88.935,88.906,88.922,246200002.0
2005-09-02 01:14:00,88.921,88.921,88.886,88.886,175599999.0
2005-09-02 01:15:00,88.894,88.907,88.885,88.897,105599998.0
2005-09-02 01:16:00,88.886,88.905,88.874,88.892,174199998.0
2005-09-02 01:17:00,88.874,88.903,88.874,88.898,171299999.0
2005-09-02 01:18:00,88.903,88.903,88.881,88.89,163499999.0
2005-09-02 01:19:00,88.879,88.905,88.873,88.883,139099999.0
2005-09-02 01:20:00,88.861,88.885,88.839,88.862,250500001.0
2005-09-02 01:21:00,88.895,88.902,88.873,88.875,302100004.0
2005-09-02 01:22:00,88.874,88.897,88.871,88.883,123399999.0
2005-09-02 01:23:00,88.905,88.913,88.885,88.885,229199997.0
2005-09-02 01:24:00,88.893,88.905,88.878,88.882,156099998.0
2005-09-02 01:25:00,88.891,88.91,88.877,88.89,190899997.0
2005-09-02 01:26:00,88.883,88.892,88.856,88.871,268700003.0
2005-09-02 01:27:00,88.877,88.924,88.877,88.924,348900001.0
2005-09-02 01:28:00,88.898,88.918,88.887,88.906,181100002.0
2005-09-02 01:29:00,88.893,88.912,88.871,88.895,169999998.0
2005-09-02 01:30:00,88.91,88.92,88.89,88.905,159100001.0
2005-09-02 01:31:00,88.905,88.91,88.89,88.898,191500004.0
2005-09-02 01:32:00,88.908,88.927,88.896,88.914,117800000.0
2005-09-02 01:33:00,88.922,88.923,88.903,88.919,314500004.0
2005-09-02 01:34:00,88.91,88.93,88.906,88.925,350599999.0
2005-09-02 01:35:00,88.913,88.937,88.913,88.937,178100000.0
2005-09-02 01:36:00,88.928,88.943,88.916,88.939,165400000.0
2005-09-02 01:37:00,88.928,88.94,88.916,88.94,277699998.0
2005-09-02 01:38:00,88.943,88.943,88.908,88.919,228400004.0
2005-09-02 01:39:00,88.926,88.93,88.906,88.91,150499998.0
2005-09-02 01:40:00,88.909,88.92,88.898,88.9,234200002.0
2005-09-02 01:41:00,88.888,88.913,88.888,88.911,256999999.0
2005-09-02 01:42:00,88.908,88.909,88.882,88.882,131700001.0
2005-09-02 01:43:00,88.892,88.909,88.884,88.898,190700000.0
2005-09-02 01:44:00,88.882,88.907,88.882,88.907,78699999.0
2005-09-02 01:45:00,88.909,88.911,88.879,88.899,240800001.0
2005-09-02 01:46:00,88.892,88.9,88.873,88.878,184899998.0
2005-09-02 01:47:00,88.905,88.926,88.895,88.903,126200002.0
2005-09-02 01:48:00,88.911,88.929,88.9,88.921,417299995.0
2005-09-02 01:49:00,88.894,88.917,88.89,88.906,261300001.0
2005-09-02 01:50:00,88.881,88.908,88.862,88.891,271599998.0
2005-09-02 01:51:00,88.898,88.911,88.88,88.908,189500000.0
2005-09-02 01:52:00,88.899,88.911,88.881,88.895,313199994.0
2005-09-02 01:53:00,88.879,88.912,88.879,88.905,221400001.0
2005-09-02 01:54:00,88.9,88.917,88.894,88.907,265099996.0
2005-09-02 01:55:00,88.89,88.911,88.889,88.889,236500000.0
2005-09-02 01:56:00,88.892,88.908,88.874,88.886,230099997.0
2005-09-02 01:57:00,88.903,88.92,88.887,88.888,325099998.0
2005-09-02 01:58:00,88.903,88.913,88.886,88.896,372999998.0
2005-09-02 01:59:00,88.902,88.906,88.884,88.892,270400000.0
2005-09-02 02:00:00,88.904,88.917,88.889,88.9,209500000.0
2005-09-02 02:01:00,88.929,88.938,88.911,88.926,323200002.0
2005-09-02 02:02:00,88.915,88.953,88.91,88.953,171500000.0
2005-09-02 02:03:00,88.925,88.949,88.921,88.944,229300000.0
2005-09-02 02:04:00,88.939,88.956,88.932,88.956,204699996.0
2005-09-02 02:05:00,88.93,88.956,88.93,88.956,197500004.0
2005-09-02 02:06:00,88.942,88.969,88.942,88.963,212700001.0
2005-09-02 02:07:00,88.944,88.961,88.93,88.948,175599998.0
2005-09-02 02:08:00,88.933,88.958,88.933,88.948,165299998.0
2005-09-02 02:09:00,88.934,88.967,88.934,88.955,317599999.0
2005-09-02 02:10:00,88.941,88.963,88.939,88.945,229999996.0
2005-09-02 02:11:00,88.95,88.978,88.945,88.978,236600000.0
2005-09-02 02:12:00,88.965,88.986,88.953,88.963,137500000.0
2005-09-02 02:13:00,88.955,88.976,88.949,88.966,189900000.0
2005-09-02 02:14:00,88.966,88.981,88.964,88.981,139700001.0
2005-09-02 02:15:00,88.961,88.984,88.947,88.958,348199994.0
2005-09-02 02:16:00,88.949,88.962,88.926,88.926,215799999.0
2005-09-02 02:17:00,88.933,88.952,88.917,88.937,206599998.0
2005-09-02 02:18:00,88.933,88.952,88.92,88.938,86900000.0
2005-09-02 02:19:00,88.935,88.965,88.923,88.949,178800001.0
2005-09-02 02:20:00,88.941,88.958,88.927,88.934,167199998.0
2005-09-02 02:21:00,88.929,88.929,88.898,88.898,214700000.0
2005-09-02 02:22:00,88.907,88.927,88.887,88.912,147199998.0
2005-09-02 02:23:00,88.929,88.929,88.901,88.911,325499998.0
2005-09-02 02:24:00,88.909,88.932,88.904,88.921,212600000.0
2005-09-02 02:25:00,88.917,88.922,88.892,88.906,211999998.0
2005-09-02 02:26:00,88.926,88.935,88.906,88.926,174199999.0
2005-09-02 02:27:00,88.947,88.949,88.913,88.913,381499995.0
2005-09-02 02:28:00,88.917,88.924,88.906,88.924,111699998.0
2005-09-02 02:29:00,88.916,88.955,88.916,88.955,238000002.0
2005-09-02 02:30:00,88.92,88.943,88.917,88.934,172699999.0
2005-09-02 02:31:00,88.938,88.939,88.914,88.921,213399995.0
2005-09-02 02:32:00,88.952,88.952,88.92,88.935,233999996.0
2005-09-02 02:33:00,88.938,88.941,88.916,88.941,148799999.0
2005-09-02 02:34:00,88.905,88.947,88.905,88.945,219700000.0
2005-09-02 02:35:00,88.938,88.961,88.918,88.937,286600001.0
2005-09-02 02:36:00,88.947,88.947,88.921,88.931,255800002.0
2005-09-02 02:37:00,88.941,88.953,88.913,88.926,180900002.0
2005-09-02 02:38:00,88.932,88.951,88.919,88.926,191399997.0
2005-09-02 02:39:00,88.913,88.939,88.913,88.935,303299995.0
2005-09-02 02:40:00,88.897,88.917,88.883,88.91,227000003.0
2005-09-02 02:41:00,88.895,88.909,88.871,88.892,214899996.0
2005-09-02 02:42:00,88.877,88.92,88.877,88.92,303599998.0
2005-09-02 02:43:00,88.908,88.932,88.904,88.922,162699995.0
2005-09-02 02:44:00,88.908,88.927,88.904,88.927,197000002.0
2005-09-02 02:45:00,88.927,88.936,88.912,88.924,196699998.0
2005-09-02 02:46:00,88.921,88.923,88.881,88.881,257100001.0
2005-09-02 02:47:00,88.879,88.925,88.879,88.925,168600001.0
2005-09-02 02:48:00,88.929,88.934,88.899,88.902,244499997.0
2005-09-02 02:49:00,88.895,88.915,88.895,88.915,73600001.0
2005-09-02 02:50:00,88.911,88.923,88.903,88.918,125199998.0
2005-09-02 02:51:00,88.912,88.915,88.894,88.894,135899999.0
2005-09-02 02:52:00,88.921,88.943,88.909,88.919,257100003.0
2005-09-02 02:53:00,88.9,88.93,88.9,88.93,315399997.0
2005-09-02 02:54:00,88.918,88.925,88.891,88.911,288299999.0
2005-09-02 02:55:00,88.915,88.932,88.911,88.929,252300002.0
2005-09-02 02:56:00,88.941,88.942,88.92,88.92,258600001.0
2005-09-02 02:57:00,88.913,88.936,88.913,88.936,140099999.0
2005-09-02 02:58:00,88.935,88.954,88.924,88.951,311599997.0
2005-09-02 02:59:00,88.936,88.973,88.936,88.971,289599999.0
2005-09-02 03:00:00,88.973,88.973,88.938,88.952,295900000.0
2005-09-02 03:01:00,88.949,88.975,88.944,88.974,242100002.0
2005-09-02 03:02:00,88.978,88.978,88.954,88.954,129599999.0
2005-09-02 03:03:00,88.955,88.975,88.949,88.96,206000003.0
2005-09-02 03:04:00,88.979,88.979,88.96,88.969,126900000.0
2005-09-02 03:05:00,88.973,88.985,88.951,88.965,265700002.0
2005-09-02 03:06:00,88.981,88.987,88.956,88.982,205999998.0
2005-09-02 03:07:00,88.996,89.014,88.987,88.987,207100001.0
2005-09-02 03:08:00,88.998,89.001,88.975,88.979,256200000.0
2005-09-02 03:09:00,88.975,88.994,88.973,88.992,206599999.0
2005-09-02 03:10:00,88.985,88.999,88.965,88.981,319600000.0
2005-09-02 03:11:00,89.001,89.007,88.974,88.996,299299999.0
2005-09-02 03:12:00,88.981,88.99,88.968,88.972,212400000.0
2005-09-02 03:13:00,88.976,88.997,88.966,88.987,380599993.0
2005-09-02 03:14:00,88.966,88.985,88.961,88.966,198000000.0
2005-09-02 03:15:00,88.968,88.968,88.941,88.941,64300000.0
2005-09-02 03:16:00,88.954,88.962,88.933,88.962,206899996.0
2005-09-02 03:17:00,88.946,88.956,88.944,88.954,51000000.0
2005-09-02 03:18:00,88.914,88.934,88.906,88.921,82399997.0
2005-09-02 03:19:00,88.907,88.932,88.907,88.925,157999997.0
2005-09-02 03:20:00,88.922,88.928,88.9,88.928,134699998.0
2005-09-02 03:21:00,88.907,88.926,88.904,88.917,392699999.0
2005-09-02 03:22:00,88.902,88.92,88.895,88.915,230999999.0
2005-09-02 03:23:00,88.902,88.916,88.881,88.896,242900000.0
2005-09-02 03:24:00,88.883,88.909,88.88,88.897,215400000.0
2005-09-02 03:25:00,88.89,88.902,88.877,88.896,314599999.0
2005-09-02 03:26:00,88.893,88.907,88.889,88.904,195399997.0
2005-09-02 03:27:00,88.905,88.905,88.883,88.888,156800000.0
2005-09-02 03:28:00,88.871,88.887,88.869,88.883,65100001.0
2005-09-02 03:29:00,88.867,88.879,88.852,88.859,238200000.0
2005-09-02 03:30:00,88.874,88.895,88.868,88.884,218299998.0
2005-09-02 03:31:00,88.872,88.884,88.863,88.867,194599998.0
2005-09-02 03:32:00,88.89,88.89,88.859,88.883,258500002.0
2005-09-02 03:33:00,88.885,88.895,88.869,88.869,268399997.0
2005-09-02 03:34:00,88.883,88.883,88.856,88.856,150999998.0
2005-09-02 03:35:00,88.846,88.888,88.846,88.867,214899999.0
2005-09-02 03:36:00,88.869,88.882,88.855,88.865,158099998.0
2005-09-02 03:37:00,88.865,88.892,88.859,88.881,229999999.0
2005-09-02 03:38:00,88.863,88.897,88.863,88.887,164700002.0
2005-09-02 03:39:00,88.893,88.894,88.852,88.859,161099999.0
2005-09-02 03:40:00,88.856,88.889,88.856,88.875,148699999.0
2005-09-02 03:41:00,88.873,88.873,88.845,88.86,86700002.0
2005-09-02 03:42:00,88.848,88.866,88.846,88.853,196799998.0
2005-09-02 03:43:00,88.852,88.856,88.836,88.836,144899997.0
2005-09-02 03:44:00,88.844,88.848,88.804,88.835,245300002.0
2005-09-02 03:45:00,88.812,88.826,88.792,88.812,193099998.0
2005-09-02 03:46:00,88.805,88.843,88.805,88.835,149899996.0
2005-09-02 03:47:00,88.839,88.859,88.834,88.846,255400001.0
2005-09-02 03:48:00,88.837,88.853,88.829,88.85,63099998.0
2005-09-02 03:49:00,88.868,88.868,88.841,88.855,186699999.0
2005-09-02 03:50:00,88.855,88.878,88.848,88.866,351500002.0
2005-09-02 03:51:00,88.867,88.867,88.823,88.823,218800004.0
2005-09-02 03:52:00,88.845,88.85,88.823,88.838,217299998.0
2005-09-02 03:53:00,88.825,88.848,88.823,88.836,210400002.0
2005-09-02 03:54:00,88.838,88.846,88.825,88.825,151699999.0
2005-09-02 03:55:00,88.824,88.854,88.824,88.837,140599998.0
2005-09-02 03:56:00,88.849,88.857,88.826,88.837,193500001.0
2005-09-02 03:57:00,88.828,88.837,88.812,88.827,211400002.0
2005-09-02 03:58:00,88.829,88.846,88.813,88.813,144000000.0
2005-09-02 03:59:00,88.835,88.845,88.814,88.826,142099999.0
2005-09-02 04:00:00,88.827,88.835,88.807,88.83,238799994.0
2005-09-02 04:01:00,88.836,88.837,88.813,88.825,130799998.0
2005-09-02 04:02:00,88.814,88.832,88.814,88.832,44400000.0
2005-09-02 04:03:00,88.82,88.835,88.82,88.835,104600000.0
2005-09-02 04:04:00,88.83,88.84,88.812,88.818,222300002.0
2005-09-02 04:05:00,88.825,88.825,88.807,88.824,173800001.0
2005-09-02 04:06:00,88.815,88.834,88.79,88.817,204799999.0
2005-09-02 04:07:00,88.844,88.847,88.824,88.824,225999998.0
2005-09-02 04:08:00,88.832,88.832,88.803,88.816,127600000.0
2005-09-02 04:09:00,88.836,88.836,88.806,88.807,307400003.0
2005-09-02 04:10:00,88.833,88.852,88.822,88.838,232499998.0
2005-09-02 04:11:00,88.84,88.849,88.822,88.838,233800001.0
2005-09-02 04:12:00,88.823,88.852,88.823,88.852,222699998.0
2005-09-02 04:13:00,88.846,88.849,88.827,88.837,169899999.0
2005-09-02 04:14:00,88.846,88.855,88.83,88.831,275100000.0
2005-09-02 04:15:00,88.829,88.844,88.826,88.843,186099997.0
2005-09-02 04:16:00,88.833,88.844,88.815,88.823,357499998.0
2005-09-02 04:17:00,88.818,88.833,88.813,88.813,169899998.0
2005-09-02 04:18:00,88.81,88.841,88.81,88.84,222099996.0
2005-09-02 04:19:00,88.831,88.853,88.822,88.832,119700001.0
2005-09-02 04:20:00,88.803,88.843,88.803,88.843,300200002.0
2005-09-02 04:21:00,88.843,88.843,88.813,88.813,93000001.0
2005-09-02 04:22:00,88.831,88.853,88.831,88.845,199000000.0
2005-09-02 04:23:00,88.844,88.862,88.844,88.862,113999999.0
2005-09-02 04:24:00,88.843,88.866,88.843,88.862,139499998.0
2005-09-02 04:25:00,88.857,88.87,88.84,88.865,301899998.0
2005-09-02 04:26:00,88.851,88.863,88.838,88.84,128299998.0
2005-09-02 04:27:00,88.85,88.854,88.831,88.834,188799999.0
2005-09-02 04:28:00,88.842,88.863,88.842,88.863,183500001.0
2005-09-02 04:29:00,88.856,88.863,88.837,88.845,152200003.0
2005-09-02 04:30:00,88.837,88.853,88.825,88.838,162900000.0
2005-09-02 04:31:00,88.822,88.843,88.821,88.835,181400002.0
2005-09-02 04:32:00,88.825,88.852,88.823,88.844,222200000.0
2005-09-02 04:33:00,88.834,88.857,88.834,88.857,158699996.0
2005-09-02 04:34:00,88.852,88.871,88.849,88.87,182599995.0
2005-09-02 04:35:00,88.872,88.872,88.854,88.861,216799999.0
2005-09-02 04:36:00,88.845,88.861,88.845,88.859,19200000.0
2005-09-02 04:37:00,88.843,88.866,88.843,88.85,68100000.0
2005-09-02 04:38:00,88.868,88.875,88.848,88.875,252100000.0
2005-09-02 04:39:00,88.865,88.873,88.829,88.849,177900000.0
2005-09-02 04:40:00,88.841,88.858,88.839,88.858,154500002.0
2005-09-02 04:41:00,88.857,88.877,88.842,88.864,225000003.0
2005-09-02 04:42:00,88.88,88.88,88.855,88.868,75400000.0
2005-09-02 04:43:00,88.86,88.875,88.86,88.875,159700001.0
2005-09-02 04:44:00,88.869,88.88,88.86,88.875,111800000.0
2005-09-02 04:45:00,88.868,88.88,88.861,88.875,56600000.0
2005-09-02 04:46:00,88.875,88.885,88.86,88.867,255099998.0
2005-09-02 04:47:00,88.862,88.88,88.848,88.868,115099998.0
2005-09-02 04:48:00,88.87,88.881,88.855,88.863,272099998.0
2005-09-02 04:49:00,88.882,88.885,88.857,88.868,154199998.0
2005-09-02 04:50:00,88.873,88.896,88.868,88.893,299699996.0
2005-09-02 04:51:00,88.864,88.886,88.86,88.88,205600000.0
2005-09-02 04:52:00,88.871,88.894,88.869,88.869,294700002.0
2005-09-02 04:53:00,88.87,88.89,88.857,88.883,200200000.0
2005-09-02 04:54:00,88.877,88.89,88.865,88.883,100799999.0
2005-09-02 04:55:00,88.882,88.887,88.868,88.887,203500000.0
2005-09-02 04:56:00,88.873,88.899,88.869,88.893,204400000.0
2005-09-02 04:57:00,88.89,88.903,88.882,88.884,85599999.0
2005-09-02 04:58:00,88.893,88.906,88.887,88.899,119900002.0
2005-09-02 04:59:00,88.893,88.907,88.872,88.879,264200001.0
2005-09-02 05:00:00,88.884,88.905,88.879,88.905,265900003.0
2005-09-02 05:01:00,88.885,88.9,88.862,88.885,62500000.0
2005-09-02 05:02:00,88.872,88.892,88.846,88.887,193200001.0
2005-09-02 05:03:00,88.888,88.905,88.882,88.905,136000001.0
2005-09-02 05:04:00,88.897,88.905,88.873,88.881,259299999.0
2005-09-02 05:05:00,88.876,88.902,88.872,88.9,153399999.0
2005-09-02 05:06:00,88.893,88.893,88.868,88.872,177900001.0
2005-09-02 05:07:00,88.888,88.889,88.871,88.871,43999999.0
2005-09-02 05:08:00,88.877,88.893,88.867,88.877,236500001.0
2005-09-02 05:09:00,88.898,88.898,88.86,88.87,231500003.0
2005-09-02 05:10:00,88.867,88.89,88.852,88.885,197800000.0
2005-09-02 05:11:00,88.877,88.89,88.862,88.88,55699998.0
2005-09-02 05:12:00,88.881,88.895,88.87,88.885,132100000.0
2005-09-02 05:13:00,88.892,88.892,88.872,88.872,44700000.0
2005-09-02 05:14:00,88.885,88.89,88.87,88.878,214099998.0
2005-09-02 05:15:00,88.872,88.897,88.872,88.895,151399998.0
2005-09-02 05:16:00,88.899,88.902,88.884,88.884,208199998.0
2005-09-02 05:17:00,88.872,88.89,88.872,88.89,64399999.0
2005-09-02 05:18:00,88.893,88.903,88.879,88.895,350200000.0
2005-09-02 05:19:00,88.88,88.894,88.876,88.889,58999998.0
2005-09-02 05:20:00,88.874,88.9,88.869,88.9,145900001.0
2005-09-02 05:21:00,88.903,88.905,88.878,88.878,181600001.0
2005-09-02 05:22:00,88.879,88.903,88.877,88.881,209800000.0
2005-09-02 05:23:00,88.905,88.913,88.885,88.9,139300000.0
2005-09-02 05:24:00,88.903,88.915,88.888,88.901,160399996.0
2005-09-02 05:25:00,88.908,88.908,88.876,88.89,186899998.0
2005-09-02 05:26:00,88.892,88.9,88.876,88.888,89100000.0
2005-09-02 05:27:00,88.9,88.9,88.88,88.88,140100001.0
2005-09-02 05:28:00,88.887,88.887,88.864,88.864,50999999.0
2005-09-02 05:29:00,88.896,88.903,88.88,88.902,229099996.0
2005-09-02 05:30:00,88.898,88.916,88.884,88.916,174000001.0
2005-09-02 05:31:00,88.916,88.916,88.891,88.905,184499998.0
2005-09-02 05:32:00,88.902,88.904,88.886,88.902,131399999.0
2005-09-02 05:33:00,88.905,88.916,88.892,88.903,232700001.0
2005-09-02 05:34:00,88.891,88.908,88.885,88.902,186500001.0
2005-09-02 05:35:00,88.9,88.91,88.9,88.91,24700000.0
2005-09-02 05:36:00,88.89,88.912,88.887,88.91,270699997.0
2005-09-02 05:37:00,88.889,88.915,88.887,88.899,204899998.0
2005-09-02 05:38:00,88.88,88.9,88.88,88.9,133999998.0
2005-09-02 05:39:00,88.88,88.898,88.868,88.887,272200000.0
2005-09-02 05:40:00,88.873,88.895,88.867,88.877,137999999.0
2005-09-02 05:41:00,88.874,88.891,88.868,88.881,92199999.0
2005-09-02 05:42:00,88.891,88.904,88.878,88.898,153700000.0
2005-09-02 05:43:00,88.912,88.918,88.889,88.905,143500001.0
2005-09-02 05:44:00,88.893,88.919,88.887,88.902,267399998.0
2005-09-02 05:45:00,88.907,88.916,88.896,88.901,59900002.0
2005-09-02 05:46:00,88.894,88.92,88.894,88.92,62399999.0
2005-09-02 05:47:00,88.913,88.913,88.844,88.87,60200000.0
2005-09-02 05:48:00,88.905,88.907,88.886,88.886,189500000.0
2005-09-02 05:49:00,88.907,88.907,88.88,88.881,144700000.0
2005-09-02 05:50:00,88.892,88.892,88.864,88.883,154499998.0
2005-09-02 05:51:00,88.878,88.886,88.851,88.876,249500000.0
2005-09-02 05:52:00,88.861,88.894,88.861,88.887,242399999.0
2005-09-02 05:53:00,88.888,88.888,88.866,88.872,207399998.0
2005-09-02 05:54:00,88.853,88.88,88.844,88.851,296400002.0
2005-09-02 05:55:00,88.867,88.881,88.844,88.858,150400000.0
2005-09-02 05:56:00,88.873,88.89,88.847,88.874,110599999.0
2005-09-02 05:57:00,88.885,88.897,88.873,88.887,119300001.0
2005-09-02 05:58:00,88.885,88.885,88.86,88.86,257600001.0
2005-09-02 05:59:00,88.878,88.897,88.876,88.876,233399997.0
2005-09-02 06:00:00,88.876,88.884,88.861,88.866,209000003.0
2005-09-02 06:01:00,88.872,88.893,88.864,88.876,173699996.0
2005-09-02 06:02:00,88.89,88.895,88.872,88.878,28499999.0
2005-09-02 06:03:00,88.893,88.893,88.874,88.874,51400000.0
2005-09-02 06:04:00,88.873,88.895,88.869,88.869,178099999.0
2005-09-02 06:05:00,88.885,88.89,88.865,88.865,307300002.0
2005-09-02 06:06:00,88.877,88.898,88.869,88.898,304300001.0
2005-09-02 06:07:00,88.886,88.896,88.872,88.883,123799999.0
2005-09-02 06:08:00,88.886,88.887,88.861,88.872,252900002.0
2005-09-02 06:09:00,88.867,88.89,88.867,88.889,157600000.0
2005-09-02 06:10:00,88.865,88.888,88.859,88.879,263000003.0
2005-09-02 06:11:00,88.887,88.887,88.852,88.873,242499995.0
2005-09-02 06:12:00,88.872,88.895,88.872,88.895,113100002.0
2005-09-02 06:13:00,88.875,88.891,88.875,88.889,73799999.0
2005-09-02 06:14:00,88.877,88.89,88.872,88.872,99199997.0
2005-09-02 06:15:00,88.875,88.887,88.856,88.856,166599997.0
2005-09-02 06:16:00,88.868,88.893,88.868,88.893,76700001.0
2005-09-02 06:17:00,88.858,88.89,88.858,88.89,283699996.0
2005-09-02 06:18:00,88.877,88.89,88.862,88.885,147000000.0
2005-09-02 06:19:00,88.89,88.89,88.88,88.88,46700000.0
2005-09-02 06:20:00,88.89,88.89,88.88,88.88,47500001.0
2005-09-02 06:21:00,88.857,88.89,88.857,88.89,259399995.0
2005-09-02 06:22:00,88.867,88.882,88.86,88.882,284499998.0
2005-09-02 06:23:00,88.887,88.887,88.865,88.868,207599999.0
2005-09-02 06:24:00,88.871,88.886,88.862,88.862,102300001.0
2005-09-02 06:25:00,88.869,88.88,88.846,88.859,215800003.0
2005-09-02 06:26:00,88.86,88.875,88.843,88.854,185700002.0
2005-09-02 06:27:00,88.851,88.878,88.85,88.878,277199999.0
2005-09-02 06:28:00,88.876,88.895,88.855,88.878,329599997.0
2005-09-02 06:29:00,88.87,88.885,88.87,88.885,50799998.0
2005-09-02 06:30:00,88.869,88.89,88.865,88.89,162500003.0
2005-09-02 06:31:00,88.872,88.884,88.861,88.882,215299999.0
2005-09-02 06:32:00,88.86,88.88,88.86,88.88,8100000.0
2005-09-02 06:33:00,88.885,88.89,88.863,88.878,230099999.0
2005-09-02 06:34:00,88.883,88.883,88.855,88.86,100800000.0
2005-09-02 06:35:00,88.876,88.885,88.847,88.855,256999995.0
2005-09-02 06:36:00,88.851,88.877,88.851,88.873,138699999.0
2005-09-02 06:37:00,88.872,88.887,88.854,88.872,167900003.0
2005-09-02 06:38:00,88.871,88.871,88.838,88.838,100000001.0
2005-09-02 06:39:00,88.868,88.884,88.857,88.865,249499995.0
2005-09-02 06:40:00,88.877,88.884,88.859,88.863,186499997.0
2005-09-02 06:41:00,88.859,88.88,88.854,88.873,210499995.0
2005-09-02 06:42:00,88.852,88.88,88.852,88.856,175700001.0
2005-09-02 06:43:00,88.866,88.875,88.845,88.845,274000005.0
2005-09-02 06:44:00,88.854,88.861,88.837,88.843,52599998.0
2005-09-02 06:45:00,88.843,88.876,88.843,88.876,156600002.0
2005-09-02 06:46:00,88.877,88.877,88.852,88.852,219799999.0
2005-09-02 06:47:00,88.858,88.873,88.851,88.851,133799999.0
2005-09-02 06:48:00,88.862,88.89,88.855,88.877,183399997.0
2005-09-02 06:49:00,88.885,88.893,88.855,88.855,223599997.0
2005-09-02 06:50:00,88.861,88.877,88.861,88.877,115799999.0
2005-09-02 06:51:00,88.878,88.896,88.864,88.885,175499999.0
2005-09-02 06:52:00,88.871,88.893,88.856,88.873,202900001.0
2005-09-02 06:53:00,88.899,88.899,88.863,88.868,222099998.0
2005-09-02 06:54:00,88.873,88.891,88.869,88.873,303700001.0
2005-09-02 06:55:00,88.893,88.9,88.876,88.88,194599997.0
2005-09-02 06:56:00,88.895,88.9,88.871,88.881,289700001.0
2005-09-02 06:57:00,88.902,88.902,88.87,88.873,194900000.0
2005-09-02 06:58:00,88.88,88.901,88.862,88.901,252499999.0
2005-09-02 06:59:00,88.895,88.905,88.882,88.89,186799998.0
2005-09-02 07:00:00,88.878,88.895,88.87,88.89,212499997.0
2005-09-02 07:01:00,88.892,88.908,88.884,88.908,267299999.0
2005-09-02 07:02:00,88.892,88.909,88.886,88.898,96699999.0
2005-09-02 07:03:00,88.889,88.903,88.867,88.882,322500002.0
2005-09-02 07:04:00,88.895,88.907,88.882,88.894,152300000.0
2005-09-02 07:05:00,88.891,88.906,88.882,88.896,249400000.0
2005-09-02 07:06:00,88.903,88.903,88.883,88.898,159600001.0
2005-09-02 07:07:00,88.903,88.907,88.89,88.894,162899999.0
2005-09-02 07:08:00,88.886,88.906,88.886,88.906,145099998.0
2005-09-02 07:09:00,88.899,88.921,88.897,88.915,201400000.0
2005-09-02 07:10:00,88.905,88.923,88.905,88.907,143000000.0
2005-09-02 07:11:00,88.919,88.926,88.897,88.897,331700002.0
2005-09-02 07:12:00,88.887,88.908,88.879,88.9,186500001.0
2005-09-02 07:13:00,88.912,88.923,88.891,88.91,318699996.0
2005-09-02 07:14:00,88.898,88.917,88.891,88.905,271199998.0
2005-09-02 07:15:00,88.908,88.908,88.883,88.89,112999999.0
2005-09-02 07:16:00,88.892,88.917,88.874,88.902,245400000.0
2005-09-02 07:17:00,88.904,88.915,88.886,88.897,206299998.0
2005-09-02 07:18:00,88.911,88.911,88.894,88.894,23400000.0
2005-09-02 07:19:00,88.888,88.907,88.884,88.884,276400003.0
2005-09-02 07:20:00,88.876,88.893,88.874,88.893,167100001.0
2005-09-02 07:21:00,88.881,88.905,88.878,88.887,179400000.0
2005-09-02 07:22:00,88.897,88.897,88.871,88.871,85999997.0
2005-09-02 07:23:00,88.896,88.92,88.882,88.92,237200000.0
2005-09-02 07:24:00,88.91,88.925,88.907,88.923,239300001.0
2005-09-02 07:25:00,88.919,88.927,88.902,88.902,204299998.0
2005-09-02 07:26:00,88.907,88.934,88.882,88.934,258199999.0
2005-09-02 07:27:00,88.913,88.943,88.913,88.935,156499999.0
2005-09-02 07:28:00,88.92,88.943,88.92,88.937,267700001.0
2005-09-02 07:29:00,88.934,88.941,88.907,88.916,197500003.0
2005-09-02 07:30:00,88.935,88.935,88.905,88.905,120599997.0
2005-09-02 07:31:00,88.915,88.939,88.915,88.917,158799999.0
2005-09-02 07:32:00,88.936,88.936,88.905,88.905,172099995.0
2005-09-02 07:33:00,88.913,88.92,88.874,88.92,131000002.0
2005-09-02 07:34:00,88.91,88.923,88.892,88.9,94500001.0
2005-09-02 07:35:00,88.917,88.918,88.894,88.904,267599998.0
2005-09-02 07:36:00,88.918,88.92,88.894,88.896,244700003.0
2005-09-02 07:37:00,88.893,88.907,88.883,88.903,223499999.0
2005-09-02 07:38:00,88.878,88.903,88.878,88.891,152300001.0
2005-09-02 07:39:00,88.889,88.902,88.874,88.895,324800004.0
2005-09-02 07:40:00,88.889,88.912,88.883,88.912,150799998.0
2005-09-02 07:41:00,88.917,88.917,88.881,88.892,201099998.0
2005-09-02 07:42:00,88.893,88.92,88.892,88.912,262399999.0
2005-09-02 07:43:00,88.905,88.91,88.889,88.892,267999998.0
2005-09-02 07:44:00,88.901,88.909,88.885,88.909,108200000.0
2005-09-02 07:45:00,88.878,88.92,88.878,88.908,189899997.0
2005-09-02 07:46:00,88.903,88.904,88.872,88.882,251700002.0
2005-09-02 07:47:00,88.882,88.921,88.882,88.902,208899998.0
2005-09-02 07:48:00,88.919,88.924,88.898,88.898,110000002.0
2005-09-02 07:49:00,88.906,88.928,88.901,88.911,253799996.0
2005-09-02 07:50:00,88.901,88.901,88.876,88.88,205200000.0
2005-09-02 07:51:00,88.89,88.904,88.876,88.9,308200000.0
2005-09-02 07:52:00,88.888,88.894,88.868,88.877,202900001.0
2005-09-02 07:53:00,88.891,88.9,88.868,88.868,123900001.0
2005-09-02 07:54:00,88.877,88.893,88.873,88.887,98300001.0
2005-09-02 07:55:00,88.892,88.909,88.883,88.905,231800001.0
2005-09-02 07:56:00,88.898,88.906,88.888,88.895,167899999.0
2005-09-02 07:57:00,88.897,88.902,88.865,88.88,277000001.0
2005-09-02 07:58:00,88.858,88.895,88.858,88.895,179599997.0
2005-09-02 07:59:00,88.89,88.938,88.874,88.917,214500000.0
2005-09-02 08:00:00,88.917,88.94,88.914,88.94,264900002.0
2005-09-02 08:01:00,88.909,88.93,88.885,88.905,154500002.0
2005-09-02 08:02:00,88.915,88.923,88.892,88.901,339100001.0
2005-09-02 08:03:00,88.91,88.947,88.897,88.925,292799998.0
2005-09-02 08:04:00,88.953,88.959,88.93,88.94,231899999.0
2005-09-02 08:05:00,88.936,88.954,88.925,88.935,231500002.0
2005-09-02 08:06:00,88.957,88.985,88.949,88.963,89399999.0
2005-09-02 08:07:00,88.963,88.997,88.963,88.99,249699997.0
2005-09-02 08:08:00,88.983,89.0,88.969,88.982,177499998.0
2005-09-02 08:09:00,88.955,89.026,88.955,89.026,320700002.0
2005-09-02 08:10:00,89.037,89.051,89.026,89.051,120200000.0
2005-09-02 08:11:00,89.048,89.067,89.002,89.01,122800001.0
2005-09-02 08:12:00,88.997,89.056,88.997,89.056,174599997.0
2005-09-02 08:13:00,89.064,89.066,89.036,89.053,183300001.0
2005-09-02 08:14:00,89.049,89.064,89.025,89.042,255599998.0
2005-09-02 08:15:00,89.035,89.048,89.022,89.032,414199996.0
2005-09-02 08:16:00,89.023,89.04,88.993,89.008,168899999.0
2005-09-02 08:17:00,89.023,89.054,89.019,89.019,203500001.0
2005-09-02 08:18:00,89.031,89.031,88.998,89.012,229299996.0
2005-09-02 08:19:00,89.008,89.017,88.969,88.984,232800000.0
2005-09-02 08:20:00,88.982,88.996,88.96,88.974,157000000.0
2005-09-02 08:21:00,88.986,89.002,88.978,88.995,179799998.0
2005-09-02 08:22:00,88.967,89.01,88.967,89.01,135400000.0
2005-09-02 08:23:00,89.005,89.016,88.989,89.011,250800003.0
2005-09-02 08:24:00,89.008,89.026,88.992,88.995,264600000.0
2005-09-02 08:25:00,89.016,89.022,88.997,89.004,290200001.0
2005-09-02 08:26:00,88.986,89.008,88.978,88.989,184200000.0
2005-09-02 08:27:00,88.984,88.991,88.959,88.963,358299996.0
2005-09-02 08:28:00,88.934,88.958,88.931,88.954,344799994.0
2005-09-02 08:29:00,88.928,88.968,88.928,88.968,137899999.0
2005-09-02 08:30:00,88.98,88.982,88.949,88.949,200599997.0
2005-09-02 08:31:00,88.965,88.978,88.956,88.964,135200000.0
2005-09-02 08:32:00,88.953,89.003,88.953,88.991,345999996.0
2005-09-02 08:33:00,88.981,88.995,88.96,88.98,94299999.0
2005-09-02 08:34:00,88.978,89.009,88.971,88.995,245900000.0
2005-09-02 08:35:00,88.997,89.005,88.979,88.979,349700004.0
2005-09-02 08:36:00,88.988,89.001,88.966,88.966,392899998.0
2005-09-02 08:37:00,88.951,88.97,88.939,88.97,257500002.0
2005-09-02 08:38:00,88.983,88.989,88.962,88.977,227699998.0
2005-09-02 08:39:00,88.976,88.99,88.956,88.973,172999999.0
2005-09-02 08:40:00,88.977,88.994,88.97,88.981,220400002.0
2005-09-02 08:41:00,88.977,88.979,88.955,88.975,323200001.0
2005-09-02 08:42:00,88.974,88.974,88.936,88.956,290200000.0
2005-09-02 08:43:00,88.971,88.981,88.951,88.962,262600000.0
2005-09-02 08:44:00,88.989,88.989,88.943,88.943,152099999.0
2005-09-02 08:45:00,88.965,88.987,88.958,88.987,180799997.0
2005-09-02 08:46:00,88.972,88.993,88.972,88.99,228700001.0
2005-09-02 08:47:00,88.997,89.01,88.98,88.983,152100001.0
2005-09-02 08:48:00,88.992,88.996,88.969,88.969,299699995.0
2005-09-02 08:49:00,88.967,89.01,88.955,88.995,172099998.0
2005-09-02 08:50:00,88.993,89.052,88.993,89.046,179499999.0
2005-09-02 08:51:00,89.057,89.061,89.017,89.017,232500000.0
2005-09-02 08:52:00,89.054,89.072,89.035,89.035,171200000.0
2005-09-02 08:53:00,89.052,89.057,89.015,89.016,242799996.0
2005-09-02 08:54:00,89.028,89.038,89.015,89.018,124199999.0
2005-09-02 08:55:00,89.032,89.041,89.016,89.024,242600004.0
2005-09-02 08:56:00,89.031,89.046,89.005,89.023,259400001.0
2005-09-02 08:57:00,89.029,89.051,89.015,89.036,264400000.0
2005-09-02 08:58:00,89.043,89.056,89.031,89.056,188999997.0
2005-09-02 08:59:00,89.028,89.049,89.027,89.047,68300000.0
2005-09-02 09:00:00,89.032,89.059,89.027,89.055,306400002.0
2005-09-02 09:01:00,89.026,89.049,89.025,89.044,182299998.0
2005-09-02 09:02:00,89.044,89.047,89.019,89.034,158499999.0
2005-09-02 09:03:00,89.057,89.057,89.017,89.02,294599999.0
2005-09-02 09:04:00,89.031,89.047,89.015,89.021,188200000.0
2005-09-02 09:05:00,89.016,89.03,88.995,89.03,305199997.0
2005-09-02 09:06:00,89.021,89.034,89.009,89.028,241699996.0
2005-09-02 09:07:00,89.027,89.056,89.022,89.043,176300004.0
2005-09-02 09:08:00,89.032,89.06,89.009,89.035,229599999.0
2005-09-02 09:09:00,89.049,89.079,89.049,89.072,210200000.0
2005-09-02 09:10:00,89.047,89.063,89.022,89.033,110900001.0
2005-09-02 09:11:00,89.02,89.032,89.002,89.014,121999997.0
2005-09-02 09:12:00,88.988,89.003,88.981,88.993,288599997.0
2005-09-02 09:13:00,88.973,88.985,88.96,88.968,128100000.0
2005-09-02 09:14:00,88.957,88.993,88.957,88.993,102000001.0
2005-09-02 09:15:00,89.013,89.013,88.981,88.981,256700002.0
2005-09-02 09:16:00,89.0,89.0,88.972,88.993,162100001.0
2005-09-02 09:17:00,88.983,89.017,88.97,89.017,349599996.0
2005-09-02 09:18:00,89.0,89.031,89.0,89.02,237800000.0
2005-09-02 09:19:00,89.022,89.022,88.995,89.01,136699999.0
2005-09-02 09:20:00,89.017,89.045,89.009,89.009,422500004.0
2005-09-02 09:21:00,89.001,89.007,88.978,88.983,243100000.0
2005-09-02 09:22:00,89.001,89.015,88.986,89.002,298100003.0
2005-09-02 09:23:00,89.019,89.026,89.003,89.009,222900003.0
2005-09-02 09:24:00,89.018,89.03,88.989,89.0,95600000.0
2005-09-02 09:25:00,88.982,89.009,88.963,88.988,263400001.0
2005-09-02 09:26:00,88.993,89.0,88.964,88.992,118699998.0
2005-09-02 09:27:00,89.012,89.012,88.983,88.99,321599998.0
2005-09-02 09:28:00,89.01,89.024,88.997,89.008,333199998.0
2005-09-02 09:29:00,89.037,89.052,89.034,89.05,141800001.0
2005-09-02 09:30:00,89.038,89.038,88.992,88.994,170100000.0
2005-09-02 09:31:00,89.012,89.012,88.982,88.991,191100003.0
2005-09-02 09:32:00,88.995,89.0,88.97,88.979,249199998.0
2005-09-02 09:33:00,88.959,88.995,88.95,88.995,158900001.0
2005-09-02 09:34:00,88.99,88.99,88.967,88.967,277499995.0
2005-09-02 09:35:00,88.969,88.992,88.955,88.964,226000004.0
2005-09-02 09:36:00,88.995,88.995,88.964,88.964,279599999.0
2005-09-02 09:37:00,88.955,88.997,88.955,88.978,196800004.0
2005-09-02 09:38:00,88.958,88.976,88.954,88.968,317699998.0
2005-09-02 09:39:00,88.956,88.972,88.942,88.962,261100000.0
2005-09-02 09:40:00,88.966,88.989,88.954,88.958,202000004.0
2005-09-02 09:41:00,88.968,88.995,88.956,88.995,213499999.0
2005-09-02 09:42:00,89.008,89.031,89.0,89.023,222599996.0
2005-09-02 09:43:00,89.011,89.036,88.994,89.023,169500003.0
2005-09-02 09:44:00,89.055,89.06,89.018,89.018,187500001.0
2005-09-02 09:45:00,89.034,89.047,89.013,89.022,165499996.0
2005-09-02 09:46:00,89.042,89.061,89.027,89.042,239300004.0
2005-09-02 09:47:00,89.043,89.074,89.043,89.063,182900002.0
2005-09-02 09:48:00,89.048,89.068,89.042,89.068,258700000.0
2005-09-02 09:49:00,89.061,89.086,89.06,89.076,275400003.0
2005-09-02 09:50:00,89.076,89.097,89.073,89.094,295299998.0
2005-09-02 09:51:00,89.088,89.118,89.072,89.087,276899999.0
2005-09-02 09:52:00,89.086,89.123,89.083,89.106,332900001.0
2005-09-02 09:53:00,89.125,89.158,89.117,89.139,240100002.0
2005-09-02 09:54:00,89.156,89.156,89.124,89.124,123999999.0
2005-09-02 09:55:00,89.114,89.115,89.092,89.097,268399999.0
2005-09-02 09:56:00,89.099,89.118,89.081,89.104,177199998.0
2005-09-02 09:57:00,89.111,89.117,89.092,89.092,304899998.0
2005-09-02 09:58:00,89.071,89.093,89.04,89.051,191899999.0
2005-09-02 09:59:00,89.033,89.057,89.022,89.035,137400001.0
2005-09-02 10:00:00,89.048,89.07,89.033,89.041,91699999.0
2005-09-02 10:01:00,89.039,89.061,89.021,89.043,215300000.0
2005-09-02 10:02:00,89.028,89.063,89.028,89.03,290400002.0
2005-09-02 10:03:00,89.034,89.062,89.034,89.062,172899997.0
2005-09-02 10:04:00,89.04,89.071,89.038,89.038,364800001.0
2005-09-02 10:05:00,89.042,89.059,89.022,89.038,241999999.0
2005-09-02 10:06:00,89.051,89.061,89.027,89.055,210499999.0
2005-09-02 10:07:00,89.062,89.063,89.013,89.013,201600001.0
2005-09-02 10:08:00,89.034,89.046,89.014,89.021,119000000.0
2005-09-02 10:09:00,89.018,89.028,89.003,89.022,366400000.0
2005-09-02 10:10:00,89.013,89.033,88.989,89.015,224100003.0
2005-09-02 10:11:00,89.04,89.054,89.02,89.025,140800000.0
2005-09-02 10:12:00,89.008,89.028,88.995,89.013,238900001.0
2005-09-02 10:13:00,88.997,89.004,88.959,88.965,248300002.0
2005-09-02 10:14:00,88.983,88.995,88.973,88.973,109500000.0
2005-09-02 10:15:00,88.996,88.996,88.949,88.958,97299999.0
2005-09-02 10:16:00,88.961,88.978,88.942,88.964,233999998.0
2005-09-02 10:17:00,88.995,89.01,88.976,88.977,219299998.0
2005-09-02 10:18:00,89.012,89.029,88.99,88.99,212500000.0
2005-09-02 10:19:00,89.003,89.036,88.985,89.009,248199999.0
2005-09-02 10:20:00,89.011,89.029,88.998,89.015,327599994.0
2005-09-02 10:21:00,88.996,89.046,88.996,89.028,303900004.0
2005-09-02 10:22:00,89.036,89.051,89.006,89.051,259099999.0
2005-09-02 10:23:00,89.036,89.072,89.036,89.07,201099998.0
2005-09-02 10:24:00,89.062,89.062,89.031,89.045,176999995.0
2005-09-02 10:25:00,89.061,89.061,89.041,89.046,120400000.0
2005-09-02 10:26:00,89.071,89.077,89.049,89.057,262400001.0
2005-09-02 10:27:00,89.079,89.112,89.072,89.081,255000000.0
2005-09-02 10:28:00,89.091,89.1,89.07,89.081,197199999.0
2005-09-02 10:29:00,89.101,89.114,89.078,89.078,126400000.0
2005-09-02 10:30:00,89.092,89.105,89.075,89.087,257700000.0
2005-09-02 10:31:00,89.115,89.115,89.063,89.093,139599999.0
2005-09-02 10:32:00,89.113,89.113,89.087,89.104,226799997.0
2005-09-02 10:33:00,89.12,89.132,89.109,89.112,251300002.0
2005-09-02 10:34:00,89.128,89.128,89.096,89.096,255300001.0
2005-09-02 10:35:00,89.115,89.12,89.1,89.115,238799997.0
2005-09-02 10:36:00,89.078,89.097,89.056,89.068,362799999.0
2005-09-02 10:37:00,89.049,89.094,89.049,89.08,275299994.0
2005-09-02 10:38:00,89.075,89.103,89.075,89.097,223700004.0
2005-09-02 10:39:00,89.103,89.115,89.095,89.108,257999996.0
2005-09-02 10:40:00,89.1,89.117,89.078,89.099,247699999.0
2005-09-02 10:41:00,89.12,89.138,89.092,89.113,362199998.0
2005-09-02 10:42:00,89.108,89.127,89.091,89.106,206100002.0
2005-09-02 10:43:00,89.102,89.112,89.07,89.093,268299997.0
2005-09-02 10:44:00,89.101,89.115,89.069,89.086,339400004.0
2005-09-02 10:45:00,89.074,89.086,89.063,89.08,278999999.0
2005-09-02 10:46:00,89.068,89.068,89.045,89.05,138900003.0
2005-09-02 10:47:00,89.065,89.086,89.064,89.085,303399999.0
2005-09-02 10:48:00,89.069,89.082,89.042,89.058,212899998.0
2005-09-02 10:49:00,89.062,89.083,89.058,89.058,239399998.0
2005-09-02 10:50:00,89.073,89.078,89.057,89.06,220199997.0
2005-09-02 10:51:00,89.062,89.085,89.061,89.071,178900001.0
2005-09-02 10:52:00,89.078,89.1,89.062,89.073,262500004.0
2005-09-02 10:53:00,89.112,89.112,89.075,89.086,158399997.0
2005-09-02 10:54:00,89.084,89.115,89.057,89.115,354899997.0
2005-09-02 10:55:00,89.117,89.136,89.1,89.122,296100000.0
2005-09-02 10:56:00,89.115,89.12,89.092,89.108,172100000.0
2005-09-02 10:57:00,89.128,89.155,89.116,89.144,175300001.0
2005-09-02 10:58:00,89.103,89.128,89.098,89.122,255099999.0
2005-09-02 10:59:00,89.096,89.096,89.058,89.058,175300000.0
2005-09-02 11:00:00,89.062,89.111,89.062,89.111,224199999.0
2005-09-02 11:01:00,89.14,89.14,89.086,89.094,306900004.0
2005-09-02 11:02:00,89.085,89.101,89.07,89.08,236600001.0
2005-09-02 11:03:00,89.065,89.082,89.052,89.082,93199999.0
2005-09-02 11:04:00,89.098,89.103,89.08,89.086,261999997.0
2005-09-02 11:05:00,89.072,89.111,89.072,89.088,425099994.0
2005-09-02 11:06:00,89.088,89.105,89.062,89.085,123300000.0
2005-09-02 11:07:00,89.088,89.091,89.061,89.061,199200000.0
2005-09-02 11:08:00,89.058,89.106,89.058,89.104,199199999.0
2005-09-02 11:09:00,89.113,89.131,89.102,89.108,126400000.0
2005-09-02 11:10:00,89.13,89.146,89.11,89.11,149299998.0
2005-09-02 11:11:00,89.111,89.13,89.088,89.113,271800005.0
2005-09-02 11:12:00,89.131,89.14,89.112,89.14,215099996.0
2005-09-02 11:13:00,89.121,89.156,89.121,89.152,253899999.0
2005-09-02 11:14:00,89.145,89.183,89.138,89.163,244500000.0
2005-09-02 11:15:00,89.175,89.206,89.174,89.189,332299995.0
2005-09-02 11:16:00,89.177,89.207,89.154,89.18,152999999.0
2005-09-02 11:17:00,89.177,89.207,89.17,89.17,296599997.0
2005-09-02 11:18:00,89.181,89.211,89.171,89.175,282500002.0
2005-09-02 11:19:00,89.177,89.2,89.171,89.182,135600001.0
2005-09-02 11:20:00,89.166,89.204,89.166,89.204,312699996.0
2005-09-02 11:21:00,89.214,89.218,89.175,89.193,250099997.0
2005-09-02 11:22:00,89.207,89.214,89.19,89.19,273000003.0
2005-09-02 11:23:00,89.162,89.175,89.151,89.159,220299997.0
2005-09-02 11:24:00,89.149,89.168,89.141,89.156,231599995.0
2005-09-02 11:25:00,89.138,89.154,89.119,89.138,137399999.0
2005-09-02 11:26:00,89.121,89.136,89.104,89.124,187600002.0
2005-09-02 11:27:00,89.13,89.13,89.1,89.101,218599999.0
2005-09-02 11:28:00,89.113,89.13,89.107,89.129,193999999.0
2005-09-02 11:29:00,89.104,89.124,89.092,89.119,309000001.0
2005-09-02 11:30:00,89.097,89.117,89.086,89.117,182199996.0
2005-09-02 11:31:00,89.103,89.118,89.084,89.118,94900000.0
2005-09-02 11:32:00,89.12,89.145,89.117,89.145,277300002.0
2005-09-02 11:33:00,89.12,89.161,89.109,89.111,289000000.0
2005-09-02 11:34:00,89.122,89.152,89.122,89.148,303099997.0
2005-09-02 11:35:00,89.123,89.155,89.123,89.142,207599999.0
2005-09-02 11:36:00,89.138,89.152,89.117,89.128,226999999.0
2005-09-02 11:37:00,89.135,89.157,89.134,89.157,119400000.0
2005-09-02 11:38:00,89.162,89.162,89.135,89.135,115599999.0
2005-09-02 11:39:00,89.133,89.157,89.133,89.145,202400002.0
2005-09-02 11:40:00,89.157,89.171,89.126,89.151,247500000.0
2005-09-02 11:41:00,89.153,89.178,89.149,89.167,294999995.0
2005-09-02 11:42:00,89.192,89.196,89.148,89.148,264699997.0
2005-09-02 11:43:00,89.135,89.161,89.13,89.161,314699999.0
2005-09-02 11:44:00,89.139,89.158,89.119,89.126,340200001.0
2005-09-02 11:45:00,89.107,89.107,89.073,89.084,354200001.0
2005-09-02 11:46:00,89.064,89.064,89.035,89.044,234200001.0
2005-09-02 11:47:00,89.058,89.086,89.045,89.067,203699997.0
2005-09-02 11:48:00,89.057,89.082,89.052,89.073,181300002.0
2005-09-02 11:49:00,89.073,89.095,89.057,89.062,378799999.0
2005-09-02 11:50:00,89.053,89.076,89.052,89.073,289300001.0
2005-09-02 11:51:00,89.067,89.076,89.05,89.053,191299998.0
2005-09-02 11:52:00,89.062,89.076,89.049,89.069,180999999.0
2005-09-02 11:53:00,89.054,89.079,89.054,89.07,271800000.0
2005-09-02 11:54:00,89.045,89.069,89.045,89.069,149399998.0
2005-09-02 11:55:00,89.062,89.069,89.042,89.069,346900003.0
2005-09-02 11:56:00,89.054,89.073,89.045,89.059,192799998.0
2005-09-02 11:57:00,89.063,89.066,89.042,89.048,325899996.0
2005-09-02 11:58:00,89.047,89.078,89.047,89.068,248300002.0
2005-09-02 11:59:00,89.065,89.079,89.05,89.053,302099998.0
2005-09-02 12:00:00,89.041,89.076,89.035,89.076,306200003.0
2005-09-02 12:01:00,89.06,89.078,89.054,89.066,121599997.0
2005-09-02 12:02:00,89.047,89.077,89.028,89.077,180300002.0
2005-09-02 12:03:00,89.058,89.079,89.047,89.071,192399995.0
2005-09-02 12:04:00,89.059,89.075,89.055,89.073,296400003.0
2005-09-02 12:05:00,89.061,89.085,89.058,89.07,141099997.0
2005-09-02 12:06:00,89.05,89.077,89.045,89.077,294499995.0
2005-09-02 12:07:00,89.075,89.099,89.063,89.078,286799997.0
2005-09-02 12:08:00,89.099,89.109,89.085,89.091,235999996.0
2005-09-02 12:09:00,89.097,89.118,89.094,89.113,233800003.0
2005-09-02 12:10:00,89.114,89.121,89.099,89.1,286499996.0
2005-09-02 12:11:00,89.102,89.145,89.102,89.145,157900002.0
2005-09-02 12:12:00,89.147,89.16,89.124,89.124,194100000.0
2005-09-02 12:13:00,89.144,89.159,89.129,89.149,228900003.0
2005-09-02 12:14:00,89.144,89.167,89.143,89.167,324799994.0
2005-09-02 12:15:00,89.167,89.181,89.147,89.159,259799996.0
2005-09-02 12:16:00,89.143,89.165,89.131,89.141,233300001.0
2005-09-02 12:17:00,89.151,89.151,89.115,89.115,268500000.0
2005-09-02 12:18:00,89.137,89.147,89.117,89.118,250200000.0
2005-09-02 12:19:00,89.139,89.161,89.131,89.144,162100000.0
2005-09-02 12:20:00,89.141,89.149,89.126,89.131,206899997.0
2005-09-02 12:21:00,89.134,89.148,89.111,89.125,231800000.0
2005-09-02 12:22:00,89.133,89.15,89.113,89.134,230099999.0
2005-09-02 12:23:00,89.133,89.137,89.107,89.127,250300002.0
2005-09-02 12:24:00,89.124,89.151,89.124,89.142,148100001.0
2005-09-02 12:25:00,89.142,89.142,89.118,89.118,124199999.0
2005-09-02 12:26:00,89.133,89.146,89.125,89.144,186200000.0
2005-09-02 12:27:00,89.109,89.129,89.088,89.103,159599999.0
2005-09-02 12:28:00,89.093,89.113,89.091,89.105,288400000.0
2005-09-02 12:29:00,89.106,89.123,89.087,89.107,350699999.0
2005-09-02 12:30:00,89.125,89.13,89.105,89.105,212899999.0
2005-09-02 12:31:00,89.122,89.14,89.105,89.117,219500001.0
2005-09-02 12:32:00,89.101,89.118,89.093,89.111,275499996.0
2005-09-02 12:33:00,89.081,89.1,89.081,89.083,98200001.0
2005-09-02 12:34:00,89.113,89.125,89.1,89.111,178800000.0
2005-09-02 12:35:00,89.111,89.121,89.088,89.107,254700001.0
2005-09-02 12:36:00,89.09,89.117,89.085,89.09,229599999.0
2005-09-02 12:37:00,89.101,89.104,89.087,89.093,26600000.0
2005-09-02 12:38:00,89.09,89.104,89.082,89.098,143599997.0
2005-09-02 12:39:00,89.1,89.112,89.087,89.095,161900003.0
2005-09-02 12:40:00,89.109,89.109,89.097,89.097,40400000.0
2005-09-02 12:41:00,89.108,89.11,89.089,89.089,169299997.0
2005-09-02 12:42:00,89.086,89.096,89.059,89.082,291000001.0
2005-09-02 12:43:00,89.096,89.096,89.05,89.05,268999998.0
2005-09-02 12:44:00,89.049,89.059,89.033,89.036,158800002.0
2005-09-02 12:45:00,89.032,89.076,89.032,89.058,276299999.0
2005-09-02 12:46:00,89.041,89.072,89.041,89.072,145200001.0
2005-09-02 12:47:00,89.053,89.074,89.049,89.06,222700000.0
2005-09-02 12:48:00,89.05,89.077,89.041,89.055,358399996.0
2005-09-02 12:49:00,89.072,89.092,89.059,89.082,169099998.0
2005-09-02 12:50:00,89.059,89.073,89.039,89.048,316400001.0
2005-09-02 12:51:00,89.049,89.056,89.031,89.036,190200002.0
2005-09-02 12:52:00,89.018,89.047,89.014,89.047,150500003.0
2005-09-02 12:53:00,89.054,89.083,89.016,89.016,202199998.0
2005-09-02 12:54:00,89.062,89.083,89.057,89.083,141199999.0
2005-09-02 12:55:00,89.072,89.086,89.047,89.07,258599999.0
2005-09-02 12:56:00,89.075,89.089,89.052,89.069,121600000.0
2005-09-02 12:57:00,89.062,89.081,89.054,89.07,397599995.0
2005-09-02 12:58:00,89.068,89.098,89.068,89.098,213899999.0
2005-09-02 12:59:00,89.102,89.102,89.063,89.085,317400002.0
2005-09-02 13:00:00,89.105,89.122,89.083,89.083,269399999.0
2005-09-02 13:01:00,89.09,89.094,89.061,89.071,378000001.0
2005-09-02 13:02:00,89.087,89.09,89.065,89.072,326700000.0
2005-09-02 13:03:00,89.065,89.083,89.056,89.074,369699996.0
2005-09-02 13:04:00,89.072,89.08,89.042,89.052,156600002.0
2005-09-02 13:05:00,89.053,89.063,89.035,89.039,330300001.0
2005-09-02 13:06:00,89.037,89.064,89.036,89.036,204999999.0
2005-09-02 13:07:00,89.039,89.054,89.001,89.001,281300001.0
2005-09-02 13:08:00,89.03,89.058,89.03,89.041,155599998.0
2005-09-02 13:09:00,89.034,89.052,89.03,89.044,186700000.0
2005-09-02 13:10:00,89.034,89.05,89.024,89.038,157699998.0
2005-09-02 13:11:00,89.024,89.042,89.015,89.017,163999999.0
2005-09-02 13:12:00,89.01,89.032,89.0,89.022,263700000.0
2005-09-02 13:13:00,88.993,89.016,88.987,89.001,138600000.0
2005-09-02 13:14:00,88.982,89.01,88.976,88.987,233799999.0
2005-09-02 13:15:00,88.988,88.999,88.966,88.966,214900001.0
2005-09-02 13:16:00,88.995,89.0,88.971,88.987,188700001.0
2005-09-02 13:17:00,88.987,89.014,88.957,88.964,330899998.0
2005-09-02 13:18:00,88.987,88.993,88.97,88.976,327299997.0
2005-09-02 13:19:00,88.969,88.998,88.969,88.992,284499997.0
2005-09-02 13:20:00,88.982,88.999,88.977,88.993,341599998.0
2005-09-02 13:21:00,88.991,89.021,88.991,89.012,171199998.0
2005-09-02 13:22:00,89.016,89.027,88.995,88.998,292399997.0
2005-09-02 13:23:00,89.003,89.022,88.992,89.009,165499999.0
2005-09-02 13:24:00,88.998,89.017,88.998,89.015,222200001.0
2005-09-02 13:25:00,89.025,89.039,89.006,89.02,386200008.0
2005-09-02 13:26:00,89.038,89.067,89.03,89.067,279699997.0
2005-09-02 13:27:00,89.064,89.069,89.039,89.069,214200001.0
2005-09-02 13:28:00,89.065,89.081,89.053,89.079,276800000.0
2005-09-02 13:29:00,89.087,89.108,89.078,89.108,277200004.0
2005-09-02 13:30:00,89.117,89.127,89.091,89.11,236099997.0
2005-09-02 13:31:00,89.115,89.115,89.094,89.103,237799995.0
2005-09-02 13:32:00,89.106,89.123,89.086,89.093,166799996.0
2005-09-02 13:33:00,89.086,89.112,89.086,89.11,270199997.0
2005-09-02 13:34:00,89.104,89.115,89.089,89.096,226199999.0
2005-09-02 13:35:00,89.122,89.14,89.111,89.119,339800000.0
2005-09-02 13:36:00,89.134,89.157,89.133,89.147,198199998.0
2005-09-02 13:37:00,89.146,89.187,89.146,89.184,192199997.0
2005-09-02 13:38:00,89.188,89.188,89.162,89.162,206899999.0
2005-09-02 13:39:00,89.194,89.2,89.176,89.186,167399998.0
2005-09-02 13:40:00,89.189,89.202,89.183,89.202,212199999.0
2005-09-02 13:41:00,89.201,89.201,89.174,89.179,291800002.0
2005-09-02 13:42:00,89.172,89.19,89.163,89.185,254500004.0
2005-09-02 13:43:00,89.182,89.189,89.166,89.166,173699997.0
2005-09-02 13:44:00,89.185,89.208,89.185,89.199,178299999.0
2005-09-02 13:45:00,89.183,89.218,89.18,89.196,190999997.0
2005-09-02 13:46:00,89.18,89.18,89.158,89.163,170599997.0
2005-09-02 13:47:00,89.16,89.196,89.16,89.171,290299998.0
2005-09-02 13:48:00,89.146,89.172,89.144,89.161,145799998.0
2005-09-02 13:49:00,89.16,89.167,89.141,89.141,259700004.0
2005-09-02 13:50:00,89.155,89.156,89.124,89.131,280799999.0
2005-09-02 13:51:00,89.143,89.149,89.124,89.137,217800001.0
2005-09-02 13:52:00,89.117,89.142,89.117,89.14,309300002.0
2005-09-02 13:53:00,89.134,89.143,89.115,89.13,313600003.0
2005-09-02 13:54:00,89.131,89.141,89.105,89.126,282299999.0
2005-09-02 13:55:00,89.123,89.151,89.115,89.148,210299997.0
2005-09-02 13:56:00,89.148,89.148,89.13,89.132,315599999.0
2005-09-02 13:57:00,89.13,89.16,89.13,89.155,276899997.0
2005-09-02 13:58:00,89.158,89.159,89.123,89.123,170300000.0
2005-09-02 13:59:00,89.139,89.163,89.138,89.163,148800001.0
2005-09-02 14:00:00,89.16,89.165,89.132,89.148,251899999.0
2005-09-02 14:01:00,89.155,89.155,89.125,89.137,177799998.0
2005-09-02 14:02:00,89.151,89.16,89.13,89.13,144900001.0
2005-09-02 14:03:00,89.143,89.16,89.135,89.148,125899999.0
2005-09-02 14:04:00,89.161,89.194,89.153,89.171,285199998.0
2005-09-02 14:05:00,89.182,89.202,89.172,89.173,139200000.0
2005-09-02 14:06:00,89.198,89.236,89.182,89.203,212499996.0
2005-09-02 14:07:00,89.208,89.21,89.164,89.164,257999999.0
2005-09-02 14:08:00,89.182,89.199,89.171,89.179,205700001.0
2005-09-02 14:09:00,89.193,89.212,89.181,89.193,277800001.0
2005-09-02 14:10:00,89.2,89.2,89.166,89.171,223900001.0
2005-09-02 14:11:00,89.168,89.168,89.132,89.143,193699996.0
2005-09-02 14:12:00,89.165,89.165,89.138,89.138,288500003.0
2005-09-02 14:13:00,89.142,89.153,89.127,89.151,241799996.0
2005-09-02 14:14:00,89.172,89.177,89.153,89.158,242399999.0
2005-09-02 14:15:00,89.142,89.161,89.134,89.147,245499997.0
2005-09-02 14:16:00,89.161,89.17,89.144,89.152,147000000.0
2005-09-02 14:17:00,89.183,89.23,89.183,89.226,170200001.0
2005-09-02 14:18:00,89.213,89.228,89.175,89.204,186499998.0
2005-09-02 14:19:00,89.205,89.234,89.184,89.204,311499997.0
2005-09-02 14:20:00,89.21,89.214,89.178,89.184,329599997.0
2005-09-02 14:21:00,89.19,89.205,89.173,89.177,201000000.0
2005-09-02 14:22:00,89.132,89.17,89.132,89.17,230900003.0
2005-09-02 14:23:00,89.166,89.199,89.153,89.166,211000001.0
2005-09-02 14:24:00,89.2,89.2,89.169,89.179,215199995.0
2005-09-02 14:25:00,89.184,89.214,89.164,89.164,109099999.0
2005-09-02 14:26:00,89.135,89.176,89.124,89.176,245999997.0
2005-09-02 14:27:00,89.183,89.2,89.17,89.191,196799998.0
2005-09-02 14:28:00,89.164,89.192,89.149,89.169,123800000.0
2005-09-02 14:29:00,89.145,89.195,89.135,89.195,262599998.0
2005-09-02 14:30:00,89.198,89.216,89.094,89.116,299699999.0
2005-09-02 14:31:00,89.176,89.257,89.125,89.235,268699997.0
2005-09-02 14:32:00,89.252,89.256,89.2,89.205,297699999.0
2005-09-02 14:33:00,89.217,89.218,89.178,89.195,281999999.0
2005-09-02 14:34:00,89.176,89.205,89.102,89.108,176800002.0
2005-09-02 14:35:00,89.085,89.096,89.055,89.08,329499998.0
2005-09-02 14:36:00,89.057,89.074,89.034,89.054,336399996.0
2005-09-02 14:37:00,89.094,89.1,89.065,89.065,323399996.0
2005-09-02 14:38:00,89.094,89.122,89.08,89.086,266500004.0
2005-09-02 14:39:00,89.125,89.125,89.058,89.063,296499995.0
2005-09-02 14:40:00,89.102,89.14,89.094,89.14,276099998.0
2005-09-02 14:41:00,89.129,89.137,89.107,89.111,261799998.0
2005-09-02 14:42:00,89.124,89.143,89.103,89.127,189899999.0
2005-09-02 14:43:00,89.128,89.128,89.082,89.099,216099998.0
2005-09-02 14:44:00,89.123,89.123,89.063,89.076,294200000.0
2005-09-02 14:45:00,89.074,89.074,89.031,89.048,383199999.0
2005-09-02 14:46:00,89.032,89.06,89.018,89.04,265900004.0
2005-09-02 14:47:00,89.045,89.085,89.026,89.085,260499996.0
2005-09-02 14:48:00,89.086,89.093,89.052,89.053,256499997.0
2005-09-02 14:49:00,89.036,89.036,88.961,88.961,223199997.0
2005-09-02 14:50:00,88.988,89.006,88.954,88.954,297300001.0
2005-09-02 14:51:00,88.967,88.984,88.947,88.984,175199998.0
2005-09-02 14:52:00,88.987,89.016,88.977,89.013,359499996.0
2005-09-02 14:53:00,89.021,89.053,89.009,89.019,272999998.0
2005-09-02 14:54:00,89.025,89.032,88.999,89.015,287200003.0
2005-09-02 14:55:00,89.037,89.063,89.025,89.038,246399997.0
2005-09-02 14:56:00,89.047,89.058,89.027,89.032,206399999.0
2005-09-02 14:57:00,89.06,89.066,89.02,89.02,269499995.0
2005-09-02 14:58:00,89.049,89.059,89.025,89.051,291900002.0
2005-09-02 14:59:00,89.023,89.071,89.013,89.059,272999994.0
2005-09-02 15:00:00,89.06,89.069,89.045,89.048,298600005.0
2005-09-02 15:01:00,89.063,89.075,89.046,89.075,254100000.0
2005-09-02 15:02:00,89.077,89.077,89.037,89.038,215899996.0
2005-09-02 15:03:00,89.047,89.079,89.043,89.079,203500000.0
2005-09-02 15:04:00,89.062,89.085,89.045,89.07,243799998.0
2005-09-02 15:05:00,89.088,89.088,89.06,89.066,204100000.0
2005-09-02 15:06:00,89.076,89.088,89.058,89.081,216900001.0
2005-09-02 15:07:00,89.081,89.098,89.07,89.085,145899999.0
2005-09-02 15:08:00,89.1,89.112,89.079,89.093,343099999.0
2005-09-02 15:09:00,89.076,89.091,89.066,89.091,244099998.0
2005-09-02 15:10:00,89.067,89.072,89.045,89.049,281800001.0
2005-09-02 15:11:00,89.077,89.115,89.068,89.103,257300001.0
2005-09-02 15:12:00,89.112,89.132,89.107,89.12,320499993.0
2005-09-02 15:13:00,89.094,89.127,89.086,89.123,270299999.0
2005-09-02 15:14:00,89.115,89.115,89.072,89.079,257200003.0
2005-09-02 15:15:00,89.08,89.111,89.072,89.087,275599997.0
2005-09-02 15:16:00,89.089,89.102,89.064,89.064,286599998.0
2005-09-02 15:17:00,89.085,89.092,89.062,89.066,408499999.0
2005-09-02 15:18:00,89.07,89.077,89.053,89.071,281700000.0
2005-09-02 15:19:00,89.065,89.069,89.016,89.016,210599998.0
2005-09-02 15:20:00,89.049,89.061,89.028,89.032,245800001.0
2005-09-02 15:21:00,89.033,89.055,89.014,89.039,157499996.0
2005-09-02 15:22:00,89.033,89.06,89.002,89.055,198999998.0
2005-09-02 15:23:00,89.037,89.049,89.02,89.042,395700001.0
2005-09-02 15:24:00,89.059,89.095,89.054,89.066,189999998.0
2005-09-02 15:25:00,89.05,89.068,89.035,89.055,94199999.0
2005-09-02 15:26:00,89.023,89.041,89.01,89.027,290000003.0
2005-09-02 15:27:00,89.002,89.02,88.949,88.995,307199996.0
2005-09-02 15:28:00,88.99,89.003,88.972,88.985,137500001.0
2005-09-02 15:29:00,88.985,88.998,88.966,88.998,201400000.0
2005-09-02 15:30:00,88.962,88.993,88.958,88.964,199600000.0
2005-09-02 15:31:00,88.96,88.978,88.94,88.962,403300001.0
2005-09-02 15:32:00,88.921,88.938,88.908,88.908,169099999.0
2005-09-02 15:33:00,88.933,88.945,88.919,88.935,242800001.0
2005-09-02 15:34:00,88.922,88.942,88.901,88.942,332100004.0
2005-09-02 15:35:00,88.949,88.96,88.907,88.907,132899996.0
2005-09-02 15:36:00,88.917,88.936,88.904,88.911,295499998.0
2005-09-02 15:37:00,88.931,88.96,88.921,88.941,90499999.0
2005-09-02 15:38:00,88.951,88.989,88.941,88.969,165100000.0
2005-09-02 15:39:00,88.975,89.004,88.968,89.004,194399998.0
2005-09-02 15:40:00,89.015,89.061,88.998,89.042,307900002.0
2005-09-02 15:41:00,89.05,89.05,89.007,89.007,144600001.0
2005-09-02 15:42:00,89.023,89.031,89.003,89.003,130800001.0
2005-09-02 15:43:00,89.015,89.016,88.989,89.012,227600000.0
2005-09-02 15:44:00,89.019,89.041,89.005,89.025,103100001.0
2005-09-02 15:45:00,89.031,89.075,89.027,89.075,251600000.0
2005-09-02 15:46:00,89.075,89.106,89.07,89.078,144099997.0
2005-09-02 15:47:00,89.056,89.078,89.05,89.072,251099994.0
2005-09-02 15:48:00,89.061,89.082,89.039,89.05,228400001.0
2005-09-02 15:49:00,89.042,89.079,89.03,89.057,238799998.0
2005-09-02 15:50:00,89.08,89.088,89.065,89.07,146200002.0
2005-09-02 15:51:00,89.081,89.081,89.051,89.053,353000000.0
2005-09-02 15:52:00,89.086,89.086,89.054,89.054,427699999.0
2005-09-02 15:53:00,89.074,89.091,89.061,89.075,275500000.0
2005-09-02 15:54:00,89.09,89.09,89.04,89.07,143800002.0
2005-09-02 15:55:00,89.089,89.111,89.087,89.111,131599998.0
2005-09-02 15:56:00,89.078,89.102,89.067,89.076,203500002.0
2005-09-02 15:57:00,89.095,89.105,89.079,89.079,295000003.0
2005-09-02 15:58:00,89.1,89.116,89.09,89.104,173199996.0
2005-09-02 15:59:00,89.101,89.13,89.098,89.13,164699999.0
2005-09-02 16:00:00,89.119,89.15,89.119,89.148,235299998.0
2005-09-02 16:01:00,89.151,89.162,89.129,89.129,102699999.0
2005-09-02 16:02:00,89.121,89.14,89.11,89.126,215099998.0
2005-09-02 16:03:00,89.108,89.12,89.093,89.096,268800002.0
2005-09-02 16:04:00,89.092,89.11,89.069,89.085,392100005.0
2005-09-02 16:05:00,89.093,89.12,89.076,89.103,190300002.0
2005-09-02 16:06:00,89.112,89.126,89.095,89.105,88299999.0
2005-09-02 16:07:00,89.082,89.107,89.082,89.1,128299996.0
2005-09-02 16:08:00,89.096,89.098,89.074,89.08,143200001.0
2005-09-02 16:09:00,89.092,89.135,89.092,89.125,221399998.0
2005-09-02 16:10:00,89.13,89.14,89.106,89.116,370200001.0
2005-09-02 16:11:00,89.113,89.13,89.113,89.125,54799998.0
2005-09-02 16:12:00,89.107,89.111,89.086,89.086,208399995.0
2005-09-02 16:13:00,89.092,89.106,89.046,89.081,219599997.0
2005-09-02 16:14:00,89.075,89.093,89.066,89.086,241999996.0
2005-09-02 16:15:00,89.078,89.11,89.077,89.11,175900002.0
2005-09-02 16:16:00,89.125,89.128,89.099,89.099,301600000.0
2005-09-02 16:17:00,89.116,89.145,89.083,89.109,220699999.0
2005-09-02 16:18:00,89.145,89.15,89.126,89.126,281800001.0
2005-09-02 16:19:00,89.154,89.159,89.129,89.129,220399999.0
2005-09-02 16:20:00,89.146,89.17,89.14,89.169,242899994.0
2005-09-02 16:21:00,89.166,89.19,89.163,89.175,154099998.0
2005-09-02 16:22:00,89.165,89.18,89.147,89.159,158700001.0
2005-09-02 16:23:00,89.148,89.172,89.14,89.145,307199995.0
2005-09-02 16:24:00,89.14,89.155,89.124,89.146,273699997.0
2005-09-02 16:25:00,89.156,89.165,89.132,89.132,107400000.0
2005-09-02 16:26:00,89.135,89.149,89.113,89.146,248300002.0
2005-09-02 16:27:00,89.135,89.16,89.128,89.143,357200001.0
2005-09-02 16:28:00,89.131,89.157,89.128,89.157,142500001.0
2005-09-02 16:29:00,89.144,89.182,89.144,89.163,296099994.0
2005-09-02 16:30:00,89.174,89.192,89.158,89.192,319400000.0
2005-09-02 16:31:00,89.193,89.207,89.176,89.194,267900000.0
2005-09-02 16:32:00,89.205,89.213,89.177,89.195,256400001.0
2005-09-02 16:33:00,89.196,89.231,89.196,89.231,223699998.0
2005-09-02 16:34:00,89.208,89.248,89.208,89.248,192399997.0
2005-09-02 16:35:00,89.241,89.269,89.241,89.265,338800000.0
2005-09-02 16:36:00,89.281,89.291,89.257,89.273,355199998.0
2005-09-02 16:37:00,89.282,89.312,89.271,89.291,303800003.0
2005-09-02 16:38:00,89.286,89.307,89.274,89.287,295000000.0
2005-09-02 16:39:00,89.282,89.306,89.282,89.305,127000001.0
2005-09-02 16:40:00,89.307,89.32,89.288,89.3,165799999.0
2005-09-02 16:41:00,89.333,89.335,89.295,89.295,218499999.0
2005-09-02 16:42:00,89.308,89.329,89.289,89.312,269999997.0
2005-09-02 16:43:00,89.298,89.33,89.297,89.322,183199999.0
2005-09-02 16:44:00,89.325,89.33,89.3,89.312,165599999.0
2005-09-02 16:45:00,89.322,89.344,89.322,89.322,326600004.0
2005-09-02 16:46:00,89.357,89.364,89.335,89.347,320900000.0
2005-09-02 16:47:00,89.357,89.37,89.299,89.312,211499997.0
2005-09-02 16:48:00,89.298,89.329,89.286,89.317,243799999.0
2005-09-02 16:49:00,89.281,89.31,89.281,89.305,177999999.0
2005-09-02 16:50:00,89.288,89.306,89.282,89.298,135400000.0
2005-09-02 16:51:00,89.274,89.305,89.274,89.284,225800000.0
2005-09-02 16:52:00,89.244,89.281,89.237,89.253,272699999.0
2005-09-02 16:53:00,89.255,89.256,89.228,89.228,270600004.0
2005-09-02 16:54:00,89.251,89.261,89.223,89.238,362200002.0
2005-09-02 16:55:00,89.243,89.278,89.243,89.276,231800002.0
2005-09-02 16:56:00,89.302,89.325,89.278,89.305,157500000.0
2005-09-02 16:57:00,89.328,89.359,89.323,89.331,163299999.0
2005-09-02 16:58:00,89.336,89.338,89.299,89.301,195900001.0
2005-09-02 16:59:00,89.276,89.306,89.259,89.265,133900000.0
2005-09-02 17:00:00,89.269,89.29,89.254,89.263,162600001.0
2005-09-02 17:01:00,89.274,89.295,89.26,89.287,272399997.0
2005-09-02 17:02:00,89.298,89.311,89.289,89.293,219700003.0
2005-09-02 17:03:00,89.291,89.324,89.291,89.314,188500000.0
2005-09-02 17:04:00,89.296,89.313,89.252,89.262,127599998.0
2005-09-02 17:05:00,89.265,89.285,89.256,89.256,246699999.0
2005-09-02 17:06:00,89.283,89.307,89.274,89.283,258399997.0
2005-09-02 17:07:00,89.309,89.34,89.309,89.335,111499996.0
2005-09-02 17:08:00,89.344,89.371,89.331,89.355,166399997.0
2005-09-02 17:09:00,89.358,89.363,89.33,89.353,219899996.0
2005-09-02 17:10:00,89.352,89.352,89.333,89.335,205600001.0
2005-09-02 17:11:00,89.314,89.331,89.294,89.321,202300000.0
2005-09-02 17:12:00,89.325,89.325,89.298,89.299,223900000.0
2005-09-02 17:13:00,89.315,89.315,89.266,89.287,214300000.0
2005-09-02 17:14:00,89.297,89.307,89.278,89.299,352499996.0
2005-09-02 17:15:00,89.298,89.31,89.285,89.294,355399999.0
2005-09-02 17:16:00,89.298,89.343,89.297,89.343,160500001.0
2005-09-02 17:17:00,89.307,89.328,89.292,89.328,240100002.0
2005-09-02 17:18:00,89.286,89.311,89.285,89.311,247099997.0
2005-09-02 17:19:00,89.305,89.325,89.285,89.3,258299997.0
2005-09-02 17:20:00,89.3,89.341,89.287,89.323,198000003.0
2005-09-02 17:21:00,89.333,89.354,89.325,89.345,246499999.0
2005-09-02 17:22:00,89.335,89.35,89.302,89.322,245200000.0
2005-09-02 17:23:00,89.32,89.343,89.303,89.33,319600005.0
2005-09-02 17:24:00,89.293,89.323,89.288,89.308,268299997.0
2005-09-02 17:25:00,89.279,89.301,89.276,89.286,181899998.0
2005-09-02 17:26:00,89.306,89.319,89.292,89.292,169899997.0
2005-09-02 17:27:00,89.292,89.292,89.252,89.252,120799999.0
2005-09-02 17:28:00,89.273,89.273,89.239,89.239,135900001.0
2005-09-02 17:29:00,89.227,89.245,89.214,89.229,308599998.0
2005-09-02 17:30:00,89.205,89.234,89.205,89.232,274000002.0
2005-09-02 17:31:00,89.226,89.233,89.204,89.205,227700002.0
2005-09-02 17:32:00,89.199,89.231,89.196,89.21,459299996.0
2005-09-02 17:33:00,89.204,89.238,89.204,89.209,335400001.0
2005-09-02 17:34:00,89.234,89.26,89.234,89.257,236999995.0
2005-09-02 17:35:00,89.24,89.267,89.232,89.258,152500000.0
2005-09-02 17:36:00,89.255,89.271,89.245,89.261,243199997.0
2005-09-02 17:37:00,89.248,89.263,89.236,89.26,199900002.0
2005-09-02 17:38:00,89.239,89.254,89.22,89.22,101700000.0
2005-09-02 17:39:00,89.23,89.231,89.2,89.204,197000000.0
2005-09-02 17:40:00,89.221,89.244,89.206,89.23,94899999.0
2005-09-02 17:41:00,89.227,89.245,89.225,89.233,198000000.0
2005-09-02 17:42:00,89.224,89.244,89.224,89.244,140199998.0
2005-09-02 17:43:00,89.211,89.244,89.211,89.23,226599999.0
2005-09-02 17:44:00,89.228,89.243,89.198,89.22,304299998.0
2005-09-02 17:45:00,89.204,89.223,89.199,89.223,210300001.0
2005-09-02 17:46:00,89.228,89.239,89.21,89.239,215199997.0
2005-09-02 17:47:00,89.224,89.243,89.218,89.238,302600002.0
2005-09-02 17:48:00,89.22,89.232,89.21,89.215,226499999.0
2005-09-02 17:49:00,89.225,89.255,89.209,89.213,177499997.0
2005-09-02 17:50:00,89.216,89.246,89.215,89.226,240700000.0
2005-09-02 17:51:00,89.209,89.221,89.185,89.202,237999999.0
2005-09-02 17:52:00,89.198,89.245,89.198,89.245,231499999.0
2005-09-02 17:53:00,89.232,89.232,89.205,89.212,177300002.0
2005-09-02 17:54:00,89.201,89.213,89.189,89.213,374899997.0
2005-09-02 17:55:00,89.202,89.221,89.187,89.2,189700005.0
2005-09-02 17:56:00,89.206,89.22,89.199,89.203,79100000.0
2005-09-02 17:57:00,89.234,89.27,89.234,89.253,329200003.0
2005-09-02 17:58:00,89.244,89.249,89.219,89.226,263799999.0
2005-09-02 17:59:00,89.222,89.229,89.207,89.211,229899996.0
2005-09-02 18:00:00,89.235,89.235,89.21,89.22,265399996.0
2005-09-02 18:01:00,89.219,89.235,89.197,89.204,1882799994.0
2005-09-02 18:02:00,89.22,89.25,89.22,89.23,2095100005.0
2005-09-02 18:03:00,89.22,89.23,89.22,89.23,2095100005.0
2005-09-02 18:04:00,89.24,89.24,89.21,89.21,2095100005.0
2005-09-02 18:05:00,89.23,89.23,89.21,89.23,2095100005.0
2005-09-02 18:06:00,89.22,89.25,89.22,89.25,2095100005.0
2005-09-02 18:07:00,89.26,89.27,89.24,89.27,2095100005.0
2005-09-02 18:08:00,89.26,89.26,89.24,89.26,2095100005.0
2005-09-02 18:09:00,89.243,89.255,89.221,89.242,2095100005.0
2005-09-02 18:10:00,89.254,89.254,89.217,89.219,1734199998.0
2005-09-02 18:11:00,89.226,89.24,89.208,89.22,993799990.0
2005-09-02 18:12:00,89.221,89.238,89.185,89.213,1421399994.0
2005-09-02 18:13:00,89.195,89.234,89.189,89.208,1890300005.0
2005-09-02 18:14:00,89.22,89.25,89.21,89.23,1070699995.0
2005-09-02 18:15:00,89.24,89.25,89.22,89.24,1070699995.0
2005-09-02 18:16:00,89.23,89.24,89.21,89.21,1070699995.0
2005-09-02 18:17:00,89.172,89.202,89.166,89.188,1070699995.0
2005-09-02 18:18:00,89.175,89.194,89.163,89.165,1267799999.0
2005-09-02 18:19:00,89.2,89.21,89.2,89.2,2028599994.0
2005-09-02 18:20:00,89.18,89.206,89.168,89.188,2028599994.0
2005-09-02 18:21:00,89.186,89.223,89.185,89.223,1889000000.0
2005-09-02 18:22:00,89.229,89.232,89.198,89.219,1314000000.0
2005-09-02 18:23:00,89.23,89.23,89.2,89.2,2010899997.0
2005-09-02 18:24:00,89.169,89.206,89.166,89.195,2010899997.0
2005-09-02 18:25:00,89.19,89.21,89.19,89.21,1387899991.0
2005-09-02 18:26:00,89.22,89.23,89.21,89.22,1387899991.0
2005-09-02 18:27:00,89.206,89.226,89.191,89.202,1387899991.0
2005-09-02 18:28:00,89.21,89.232,89.19,89.202,1783399998.0
2005-09-02 18:29:00,89.178,89.201,89.158,89.199,1345099986.0
2005-09-02 18:30:00,89.197,89.197,89.168,89.174,918700000.0
2005-09-02 18:31:00,89.185,89.253,89.18,89.237,1561499993.0
2005-09-02 18:32:00,89.234,89.234,89.194,89.204,2144299994.0
2005-09-02 18:33:00,89.22,89.236,89.197,89.218,2139399998.0
2005-09-02 18:34:00,89.223,89.234,89.192,89.202,1940399994.0
2005-09-02 18:35:00,89.217,89.24,89.204,89.222,1805600001.0
2005-09-02 18:36:00,89.229,89.23,89.206,89.213,885399994.0
2005-09-02 18:37:00,89.236,89.236,89.192,89.212,998099998.0
2005-09-02 18:38:00,89.235,89.24,89.197,89.235,868699994.0
2005-09-02 18:39:00,89.235,89.246,89.216,89.216,1014899997.0
2005-09-02 18:40:00,89.212,89.239,89.204,89.222,1742099994.0
2005-09-02 18:41:00,89.217,89.245,89.208,89.218,816399999.0
2005-09-02 18:42:00,89.203,89.24,89.202,89.238,1109300000.0
2005-09-02 18:43:00,89.22,89.238,89.199,89.226,490699995.0
2005-09-02 18:44:00,89.223,89.225,89.197,89.197,772900002.0
2005-09-02 18:45:00,89.206,89.252,89.194,89.207,715800000.0
2005-09-02 18:46:00,89.197,89.229,89.182,89.223,918899996.0
2005-09-02 18:47:00,89.212,89.235,89.212,89.235,295099996.0
2005-09-02 18:48:00,89.232,89.234,89.207,89.221,484799996.0
2005-09-02 18:49:00,89.229,89.253,89.226,89.253,706899998.0
2005-09-02 18:50:00,89.224,89.247,89.215,89.247,748099993.0
2005-09-02 18:51:00,89.236,89.278,89.236,89.27,1111800006.0
2005-09-02 18:52:00,89.277,89.28,89.242,89.27,1338899996.0
2005-09-02 18:53:00,89.287,89.307,89.272,89.289,1692499996.0
2005-09-02 18:54:00,89.299,89.315,89.284,89.286,1199799997.0
2005-09-02 18:55:00,89.293,89.313,89.286,89.312,1741300000.0
2005-09-02 18:56:00,89.301,89.333,89.293,89.333,290499998.0
2005-09-02 18:57:00,89.293,89.322,89.283,89.306,447900001.0
2005-09-02 18:58:00,89.306,89.306,89.281,89.287,989199996.0
2005-09-02 18:59:00,89.273,89.316,89.271,89.282,1024399998.0
2005-09-02 19:00:00,89.28,89.309,89.266,89.279,372500002.0
2005-09-02 19:01:00,89.29,89.317,89.282,89.3,447700005.0
2005-09-02 19:02:00,89.31,89.326,89.298,89.303,308500002.0
2005-09-02 19:03:00,89.305,89.316,89.29,89.307,517499994.0
2005-09-02 19:04:00,89.298,89.315,89.285,89.29,600599994.0
2005-09-02 19:05:00,89.291,89.312,89.288,89.306,339999996.0
2005-09-02 19:06:00,89.3,89.342,89.3,89.328,1136599990.0
2005-09-02 19:07:00,89.341,89.343,89.299,89.299,1553500000.0
2005-09-02 19:08:00,89.315,89.34,89.296,89.328,2030599992.0
2005-09-02 19:09:00,89.335,89.347,89.314,89.334,1060899999.0
2005-09-02 19:10:00,89.341,89.35,89.316,89.344,296400002.0
2005-09-02 19:11:00,89.343,89.343,89.31,89.325,510000002.0
2005-09-02 19:12:00,89.31,89.331,89.31,89.319,281300003.0
2005-09-02 19:13:00,89.303,89.303,89.254,89.254,365700001.0
2005-09-02 19:14:00,89.272,89.298,89.271,89.29,315800001.0
2005-09-02 19:15:00,89.29,89.301,89.269,89.284,974599990.0
2005-09-02 19:16:00,89.286,89.298,89.272,89.285,573399994.0
2005-09-02 19:17:00,89.298,89.298,89.26,89.274,733200003.0
2005-09-02 19:18:00,89.275,89.299,89.271,89.29,766599991.0
2005-09-02 19:19:00,89.28,89.29,89.247,89.266,1139500000.0
2005-09-02 19:20:00,89.293,89.301,89.26,89.292,773700002.0
2005-09-02 19:21:00,89.303,89.316,89.286,89.291,751599997.0
2005-09-02 19:22:00,89.295,89.307,89.278,89.285,151000002.0
2005-09-02 19:23:00,89.273,89.292,89.259,89.274,1642200000.0
2005-09-02 19:24:00,89.262,89.292,89.262,89.292,687600001.0
2005-09-02 19:25:00,89.285,89.285,89.253,89.256,1185999993.0
2005-09-02 19:26:00,89.264,89.291,89.257,89.277,1941399992.0
2005-09-02 19:27:00,89.284,89.285,89.256,89.257,1347700000.0
2005-09-02 19:28:00,89.249,89.277,89.243,89.277,942800002.0
2005-09-02 19:29:00,89.263,89.293,89.244,89.266,421900006.0
2005-09-02 19:30:00,89.264,89.304,89.252,89.291,1131600006.0
2005-09-02 19:31:00,89.275,89.28,89.255,89.268,657900000.0
2005-09-02 19:32:00,89.278,89.295,89.244,89.287,1019499999.0
2005-09-02 19:33:00,89.275,89.285,89.26,89.27,824799997.0
2005-09-02 19:34:00,89.28,89.285,89.258,89.261,1328999995.0
2005-09-02 19:35:00,89.275,89.28,89.236,89.257,685499996.0
2005-09-02 19:36:00,89.275,89.278,89.256,89.261,883799999.0
2005-09-02 19:37:00,89.28,89.282,89.259,89.26,148199998.0
2005-09-02 19:38:00,89.273,89.299,89.226,89.265,942000004.0
2005-09-02 19:39:00,89.266,89.288,89.217,89.24,779799995.0
2005-09-02 19:40:00,89.233,89.269,89.219,89.254,927800002.0
2005-09-02 19:41:00,89.265,89.292,89.262,89.282,1105100007.0
2005-09-02 19:42:00,89.285,89.29,89.269,89.278,928700006.0
2005-09-02 19:43:00,89.285,89.286,89.265,89.273,343800001.0
2005-09-02 19:44:00,89.264,89.291,89.263,89.263,770899995.0
2005-09-02 19:45:00,89.255,89.29,89.227,89.248,321199997.0
2005-09-02 19:46:00,89.234,89.265,89.212,89.238,506499997.0
2005-09-02 19:47:00,89.25,89.27,89.217,89.245,398300000.0
2005-09-02 19:48:00,89.21,89.238,89.203,89.223,1075899991.0
2005-09-02 19:49:00,89.21,89.23,89.207,89.225,675100003.0
2005-09-02 19:50:00,89.223,89.236,89.208,89.212,462400001.0
2005-09-02 19:51:00,89.238,89.24,89.208,89.208,489699996.0
2005-09-02 19:52:00,89.199,89.223,89.199,89.222,401599996.0
2005-09-02 19:53:00,89.203,89.224,89.194,89.215,791400000.0
2005-09-02 19:54:00,89.224,89.235,89.197,89.207,745599996.0
2005-09-02 19:55:00,89.223,89.231,89.205,89.205,354499995.0
2005-09-02 19:56:00,89.213,89.227,89.21,89.225,412700001.0
2005-09-02 19:57:00,89.225,89.226,89.197,89.215,493499996.0
2005-09-02 19:58:00,89.225,89.23,89.202,89.218,1004299990.0
2005-09-02 19:59:00,89.218,89.23,89.203,89.225,643100002.0
2005-09-02 20:00:00,89.21,89.225,89.21,89.225,474199998.0
2005-09-02 20:01:00,89.227,89.227,89.192,89.205,587600001.0
2005-09-02 20:02:00,89.223,89.227,89.2,89.202,535100001.0
2005-09-02 20:03:00,89.193,89.211,89.185,89.21,391299999.0
2005-09-02 20:04:00,89.198,89.21,89.19,89.21,515599999.0
2005-09-02 20:05:00,89.212,89.221,89.198,89.207,350599998.0
2005-09-02 20:06:00,89.202,89.242,89.195,89.216,808999998.0
2005-09-02 20:07:00,89.232,89.238,89.213,89.216,490199999.0
2005-09-02 20:08:00,89.23,89.23,89.201,89.218,718000003.0
2005-09-02 20:09:00,89.225,89.241,89.205,89.21,607299997.0
2005-09-02 20:10:00,89.227,89.227,89.198,89.207,349400000.0
2005-09-02 20:11:00,89.211,89.235,89.195,89.225,1284999994.0
2005-09-02 20:12:00,89.216,89.232,89.195,89.208,1469500001.0
2005-09-02 20:13:00,89.233,89.247,89.214,89.218,922199997.0
2005-09-02 20:14:00,89.216,89.25,89.211,89.25,528200003.0
2005-09-02 20:15:00,89.26,89.28,89.245,89.248,1072399998.0
2005-09-02 20:16:00,89.256,89.28,89.25,89.268,1391299997.0
2005-09-02 20:17:00,89.259,89.287,89.259,89.277,186800001.0
2005-09-02 20:18:00,89.283,89.317,89.283,89.313,327399998.0
2005-09-02 20:19:00,89.315,89.324,89.282,89.298,1700099993.0
2005-09-02 20:20:00,89.285,89.295,89.269,89.269,1563100001.0
2005-09-02 20:21:00,89.285,89.3,89.275,89.278,500700003.0
2005-09-02 20:22:00,89.271,89.3,89.271,89.288,1053399990.0
2005-09-02 20:23:00,89.29,89.295,89.264,89.27,977600000.0
2005-09-02 20:24:00,89.258,89.278,89.247,89.273,480199995.0
2005-09-02 20:25:00,89.261,89.274,89.226,89.243,738499999.0
2005-09-02 20:26:00,89.235,89.248,89.212,89.226,470400001.0
2005-09-02 20:27:00,89.239,89.258,89.227,89.24,1297899997.0
2005-09-02 20:28:00,89.27,89.28,89.27,89.28,2079899992.0
2005-09-02 20:29:00,89.26,89.265,89.229,89.241,2079899992.0
2005-09-02 20:30:00,89.25,89.264,89.233,89.245,2055000001.0
2005-09-02 20:31:00,89.258,89.258,89.229,89.242,1593899995.0
2005-09-02 20:32:00,89.25,89.25,89.25,89.25,529300000.0
2005-09-02 20:33:00,89.219,89.238,89.196,89.238,529300000.0
2005-09-02 20:34:00,89.238,89.241,89.212,89.215,264100002.0
2005-09-02 20:35:00,89.228,89.24,89.212,89.212,625899997.0
2005-09-02 20:36:00,89.236,89.246,89.217,89.231,578899999.0
2005-09-02 20:37:00,89.244,89.247,89.208,89.214,622599997.0
2005-09-02 20:38:00,89.233,89.241,89.21,89.22,1492899999.0
2005-09-02 20:39:00,89.229,89.257,89.228,89.253,1109699997.0
2005-09-02 20:40:00,89.255,89.26,89.238,89.246,1773999988.0
2005-09-02 20:41:00,89.229,89.257,89.226,89.257,963299995.0
2005-09-02 20:42:00,89.255,89.255,89.22,89.22,1050699994.0
2005-09-02 20:43:00,89.228,89.254,89.219,89.237,593700000.0
2005-09-02 20:44:00,89.224,89.242,89.209,89.211,1263899996.0
2005-09-02 20:45:00,89.213,89.237,89.2,89.206,961100006.0
2005-09-02 20:46:00,89.219,89.241,89.211,89.23,850100003.0
2005-09-02 20:47:00,89.232,89.25,89.215,89.227,1021699995.0
2005-09-02 20:48:00,89.232,89.257,89.228,89.255,739399994.0
2005-09-02 20:49:00,89.255,89.255,89.216,89.216,575600000.0
2005-09-02 20:50:00,89.215,89.244,89.212,89.23,1012399993.0
2005-09-02 20:51:00,89.214,89.234,89.209,89.232,749999996.0
2005-09-02 20:52:00,89.223,89.252,89.218,89.252,659499997.0
2005-09-02 20:53:00,89.25,89.25,89.222,89.237,1483799992.0
2005-09-02 20:54:00,89.248,89.255,89.223,89.237,353899999.0
2005-09-02 20:55:00,89.254,89.262,89.23,89.249,994599993.0
2005-09-02 20:56:00,89.236,89.257,89.221,89.221,1032700001.0
2005-09-02 20:57:00,89.246,89.271,89.231,89.233,1369199993.0
2005-09-02 20:58:00,89.26,89.28,89.26,89.28,2125399987.0
2005-09-02 20:59:00,89.25,89.289,89.235,89.289,2125399987.0
2005-09-02 21:00:00,89.32,89.32,89.29,89.29,756799995.0
2005-09-02 21:01:00,89.3,89.3,89.3,89.3,756799995.0
2005-09-02 21:02:00,89.253,89.274,89.245,89.255,756799995.0
2005-09-02 21:03:00,89.253,89.266,89.236,89.236,587500009.0
2005-09-02 21:04:00,89.236,89.253,89.217,89.235,367899999.0
2005-09-02 21:05:00,89.229,89.239,89.201,89.225,268400000.0
2005-09-02 21:06:00,89.218,89.249,89.207,89.23,798099994.0
2005-09-02 21:07:00,89.225,89.235,89.209,89.218,672399994.0
2005-09-02 21:08:00,89.213,89.242,89.213,89.226,526899999.0
2005-09-02 21:09:00,89.212,89.23,89.209,89.225,295000002.0
2005-09-02 21:10:00,89.223,89.223,89.189,89.193,447599997.0
2005-09-02 21:11:00,89.193,89.203,89.175,89.178,230599999.0
2005-09-02 21:12:00,89.172,89.204,89.172,89.199,498100001.0
2005-09-02 21:13:00,89.189,89.239,89.189,89.22,1079599998.0
2005-09-02 21:14:00,89.224,89.237,89.206,89.215,1136999993.0
2005-09-02 21:15:00,89.203,89.217,89.189,89.206,1108899995.0
2005-09-02 21:16:00,89.206,89.222,89.191,89.198,677199992.0
2005-09-02 21:17:00,89.21,89.215,89.182,89.19,1349399998.0
2005-09-02 21:18:00,89.19,89.213,89.184,89.207,803400004.0
2005-09-02 21:19:00,89.203,89.219,89.188,89.203,1092800007.0
2005-09-02 21:20:00,89.205,89.21,89.179,89.18,1712599998.0
2005-09-02 21:21:00,89.193,89.212,89.178,89.203,1748999984.0
2005-09-02 21:22:00,89.203,89.207,89.169,89.181,1421600000.0
2005-09-02 21:23:00,89.203,89.222,89.179,89.212,1006900000.0
2005-09-02 21:24:00,89.214,89.232,89.204,89.221,967400000.0
2005-09-02 21:25:00,89.197,89.212,89.184,89.205,1320599992.0
2005-09-02 21:26:00,89.206,89.219,89.191,89.198,537599998.0
2005-09-02 21:27:00,89.204,89.227,89.202,89.215,452600001.0
2005-09-02 21:28:00,89.208,89.208,89.188,89.192,255599995.0
2005-09-02 21:29:00,89.205,89.205,89.17,89.183,642699996.0
2005-09-02 21:30:00,89.2,89.2,89.173,89.18,407100001.0
2005-09-02 21:31:00,89.174,89.2,89.172,89.2,225899998.0
2005-09-02 21:32:00,89.205,89.205,89.179,89.188,1323200001.0
2005-09-02 21:33:00,89.197,89.202,89.182,89.197,295800004.0
2005-09-02 21:34:00,89.204,89.22,89.18,89.18,482499998.0
2005-09-02 21:35:00,89.207,89.207,89.177,89.181,369899998.0
2005-09-02 21:36:00,89.171,89.195,89.171,89.195,119000002.0
2005-09-02 21:37:00,89.17,89.2,89.17,89.2,374099998.0
2005-09-02 21:38:00,89.195,89.2,89.181,89.181,551000005.0
2005-09-02 21:39:00,89.174,89.205,89.17,89.205,287399999.0
2005-09-02 21:40:00,89.197,89.211,89.181,89.205,409400002.0
2005-09-02 21:41:00,89.203,89.203,89.171,89.171,383199999.0
2005-09-02 21:42:00,89.187,89.201,89.155,89.173,585499999.0
2005-09-02 21:43:00,89.173,89.19,89.165,89.185,690100005.0
2005-09-02 21:44:00,89.171,89.198,89.159,89.198,1476199993.0
2005-09-02 21:45:00,89.178,89.202,89.156,89.2,1069500000.0
2005-09-02 21:46:00,89.202,89.207,89.174,89.174,594300003.0
2005-09-02 21:47:00,89.185,89.196,89.166,89.166,716499996.0
2005-09-02 21:48:00,89.166,89.178,89.158,89.173,316400002.0
2005-09-02 21:49:00,89.162,89.176,89.135,89.153,577499997.0
2005-09-02 21:50:00,89.141,89.168,89.141,89.168,174299997.0
2005-09-02 21:51:00,89.175,89.185,89.156,89.156,302000001.0
2005-09-02 21:52:00,89.155,89.187,89.148,89.181,673300000.0
2005-09-02 21:53:00,89.189,89.189,89.161,89.161,221700000.0
2005-09-02 21:54:00,89.188,89.188,89.162,89.162,126500000.0
2005-09-02 21:55:00,89.154,89.17,89.151,89.17,239299998.0
2005-09-02 21:56:00,89.175,89.181,89.156,89.165,587699996.0
2005-09-02 21:57:00,89.182,89.186,89.167,89.169,208299999.0
2005-09-02 21:58:00,89.193,89.198,89.185,89.192,114799999.0
2005-09-02 21:59:00,89.2,89.207,89.176,89.176,729800003.0
2005-09-02 22:00:00,89.195,89.2,89.16,89.174,550199992.0
2005-09-02 22:01:00,89.176,89.2,89.174,89.2,825400001.0
2005-09-02 22:02:00,89.18,89.205,89.171,89.195,1294499999.0
2005-09-02 22:03:00,89.192,89.205,89.174,89.184,332700000.0
2005-09-02 22:04:00,89.196,89.205,89.175,89.2,572299997.0
2005-09-02 22:05:00,89.195,89.2,89.166,89.18,314000006.0
2005-09-02 22:06:00,89.193,89.193,89.168,89.168,153899999.0
2005-09-02 22:07:00,89.175,89.195,89.175,89.188,103799997.0
2005-09-02 22:08:00,89.177,89.19,89.16,89.18,158400000.0
2005-09-02 22:09:00,89.169,89.189,89.161,89.179,448999998.0
2005-09-02 22:10:00,89.19,89.209,89.172,89.172,200800002.0
2005-09-02 22:11:00,89.187,89.212,89.183,89.197,328599998.0
2005-09-02 22:12:00,89.176,89.2,89.156,89.195,362299997.0
2005-09-02 22:13:00,89.182,89.204,89.173,89.196,596800005.0
2005-09-02 22:14:00,89.182,89.204,89.181,89.204,180300001.0
2005-09-02 22:15:00,89.202,89.206,89.17,89.17,583299996.0
2005-09-02 22:16:00,89.178,89.178,89.143,89.15,388400001.0
2005-09-02 22:17:00,89.144,89.165,89.144,89.15,124799999.0
2005-09-02 22:18:00,89.139,89.156,89.133,89.151,268400004.0
2005-09-02 22:19:00,89.144,89.16,89.13,89.15,288699998.0
2005-09-02 22:20:00,89.137,89.158,89.135,89.158,177699998.0
2005-09-02 22:21:00,89.154,89.168,89.136,89.141,158699997.0
2005-09-02 22:22:00,89.147,89.16,89.136,89.153,392999999.0
2005-09-02 22:23:00,89.14,89.161,89.136,89.149,141300001.0
2005-09-02 22:24:00,89.148,89.152,89.134,89.136,153899998.0
2005-09-02 22:25:00,89.155,89.16,89.14,89.148,251399997.0
2005-09-02 22:26:00,89.15,89.153,89.131,89.135,89100001.0
2005-09-02 22:27:00,89.16,89.16,89.131,89.14,953299999.0
2005-09-02 22:28:00,89.155,89.165,89.138,89.142,344500003.0
2005-09-02 22:29:00,89.16,89.16,89.12,89.12,339999996.0
2005-09-02 22:30:00,89.136,89.167,89.134,89.155,475500002.0
2005-09-02 22:31:00,89.147,89.177,89.129,89.155,294899997.0
2005-09-02 22:32:00,89.167,89.196,89.142,89.142,339300002.0
2005-09-02 22:33:00,89.131,89.163,89.107,89.119,494600002.0
2005-09-02 22:34:00,89.102,89.151,89.1,89.137,546899999.0
2005-09-02 22:35:00,89.144,89.161,89.13,89.144,233299997.0
2005-09-02 22:36:00,89.123,89.168,89.118,89.156,579700002.0
2005-09-02 22:37:00,89.155,89.184,89.155,89.176,233200002.0
2005-09-02 22:38:00,89.193,89.193,89.143,89.158,289599999.0
2005-09-02 22:39:00,89.166,89.208,89.163,89.208,284299997.0
2005-09-02 22:40:00,89.173,89.208,89.173,89.188,335200002.0
2005-09-02 22:41:00,89.194,89.205,89.169,89.18,290299999.0
2005-09-02 22:42:00,89.203,89.206,89.174,89.175,255699998.0
2005-09-02 22:43:00,89.166,89.189,89.137,89.174,920099998.0
2005-09-02 22:44:00,89.169,89.206,89.159,89.162,437699999.0
2005-09-02 22:45:00,89.185,89.204,89.155,89.163,472499998.0
2005-09-02 22:46:00,89.186,89.196,89.163,89.167,548000003.0
2005-09-02 22:47:00,89.194,89.21,89.175,89.191,210300001.0
2005-09-02 22:48:00,89.181,89.209,89.169,89.194,547300002.0
2005-09-02 22:49:00,89.179,89.216,89.179,89.205,378099996.0
2005-09-02 22:50:00,89.2,89.221,89.176,89.191,166699999.0
2005-09-02 22:51:00,89.19,89.211,89.173,89.208,633499999.0
2005-09-02 22:52:00,89.186,89.213,89.179,89.195,156800000.0
2005-09-02 22:53:00,89.221,89.221,89.141,89.174,452700000.0
2005-09-02 22:54:00,89.172,89.226,89.172,89.226,234000000.0
2005-09-02 22:55:00,89.225,89.236,89.188,89.201,533199995.0
2005-09-02 22:56:00,89.224,89.233,89.2,89.2,172400000.0
2005-09-02 22:57:00,89.23,89.247,89.193,89.206,210099999.0
2005-09-02 22:58:00,89.216,89.267,89.212,89.256,131299997.0
2005-09-02 22:59:00,89.226,89.259,89.18,89.214,264500001.0
2005-09-04 23:00:00,89.222,89.237,89.206,89.232,241300000.0
2005-09-04 23:01:00,89.172,89.214,89.166,89.194,121300001.0
2005-09-04 23:02:00,89.224,89.229,89.202,89.217,215299998.0
2005-09-04 23:03:00,89.221,89.235,89.208,89.219,296699998.0
2005-09-04 23:04:00,89.201,89.204,89.177,89.183,60899998.0
2005-09-04 23:05:00,89.208,89.216,89.194,89.196,212200003.0
2005-09-04 23:06:00,89.218,89.243,89.205,89.238,196299999.0
2005-09-04 23:07:00,89.244,89.275,89.233,89.255,238500003.0
2005-09-04 23:08:00,89.27,89.29,89.256,89.263,336499996.0
2005-09-04 23:09:00,89.272,89.295,89.261,89.285,238899996.0
2005-09-04 23:10:00,89.295,89.301,89.27,89.276,210800001.0
2005-09-04 23:11:00,89.294,89.304,89.272,89.282,205799999.0
2005-09-04 23:12:00,89.282,89.299,89.274,89.291,256400000.0
2005-09-04 23:13:00,89.284,89.309,89.274,89.297,392200002.0
2005-09-04 23:14:00,89.305,89.329,89.282,89.307,298399994.0
2005-09-04 23:15:00,89.318,89.335,89.293,89.297,229100000.0
2005-09-04 23:16:00,89.266,89.295,89.266,89.276,161799998.0
2005-09-04 23:17:00,89.251,89.292,89.251,89.289,283299997.0
2005-09-04 23:18:00,89.276,89.289,89.264,89.277,149700000.0
2005-09-04 23:19:00,89.284,89.284,89.261,89.269,155399998.0
2005-09-04 23:20:00,89.282,89.289,89.261,89.272,164200001.0
2005-09-04 23:21:00,89.264,89.286,89.258,89.275,282599999.0
2005-09-04 23:22:00,89.267,89.282,89.254,89.271,106400000.0
2005-09-04 23:23:00,89.264,89.282,89.253,89.257,150799998.0
2005-09-04 23:24:00,89.259,89.266,89.239,89.239,256899996.0
2005-09-04 23:25:00,89.259,89.266,89.226,89.266,133499999.0
2005-09-04 23:26:00,89.258,89.296,89.258,89.296,144700000.0
2005-09-04 23:27:00,89.291,89.299,89.267,89.277,209199997.0
2005-09-04 23:28:00,89.272,89.306,89.269,89.269,304399998.0
2005-09-04 23:29:00,89.294,89.306,89.26,89.26,220199999.0
2005-09-04 23:30:00,89.284,89.31,89.267,89.267,151899998.0
2005-09-04 23:31:00,89.263,89.272,89.247,89.261,210099997.0
2005-09-04 23:32:00,89.262,89.294,89.26,89.27,242699996.0
2005-09-04 23:33:00,89.265,89.271,89.24,89.257,273400003.0
2005-09-04 23:34:00,89.263,89.289,89.236,89.25,163600000.0
2005-09-04 23:35:00,89.265,89.276,89.238,89.246,219399998.0
2005-09-04 23:36:00,89.272,89.284,89.252,89.267,397199999.0
2005-09-04 23:37:00,89.265,89.279,89.208,89.226,241600001.0
2005-09-04 23:38:00,89.221,89.229,89.196,89.21,169900002.0
2005-09-04 23:39:00,89.215,89.227,89.197,89.211,160999998.0
2005-09-04 23:40:00,89.21,89.215,89.183,89.187,215000000.0
2005-09-04 23:41:00,89.187,89.214,89.185,89.21,196499999.0
2005-09-04 23:42:00,89.198,89.214,89.182,89.182,299700004.0
2005-09-04 23:43:00,89.207,89.214,89.192,89.202,236600002.0
2005-09-04 23:44:00,89.18,89.213,89.179,89.21,255300002.0
2005-09-04 23:45:00,89.196,89.205,89.171,89.188,286899998.0
2005-09-04 23:46:00,89.226,89.237,89.206,89.222,244600002.0
2005-09-04 23:47:00,89.207,89.234,89.207,89.21,98800000.0
2005-09-04 23:48:00,89.192,89.21,89.187,89.21,201899997.0
2005-09-04 23:49:00,89.204,89.219,89.183,89.206,285699999.0
2005-09-04 23:50:00,89.185,89.216,89.185,89.21,240000001.0
2005-09-04 23:51:00,89.207,89.215,89.186,89.186,209199998.0
2005-09-04 23:52:00,89.205,89.235,89.197,89.221,141999997.0
2005-09-04 23:53:00,89.213,89.235,89.201,89.226,257799996.0
2005-09-04 23:54:00,89.213,89.241,89.208,89.229,240699996.0
2005-09-04 23:55:00,89.207,89.226,89.204,89.22,154899997.0
2005-09-04 23:56:00,89.226,89.226,89.195,89.195,231800000.0
2005-09-04 23:57:00,89.229,89.245,89.216,89.217,210799999.0
2005-09-04 23:58:00,89.203,89.219,89.194,89.211,146199999.0
2005-09-04 23:59:00,89.205,89.269,89.205,89.239,168000001.0
2005-09-05 00:00:00,89.214,89.242,89.214,89.24,258900002.0
2005-09-05 00:01:00,89.207,89.237,89.207,89.228,348400002.0
2005-09-05 00:02:00,89.219,89.245,89.219,89.223,124900000.0
2005-09-05 00:03:00,89.237,89.248,89.219,89.236,232500001.0
2005-09-05 00:04:00,89.225,89.247,89.225,89.243,171199999.0
2005-09-05 00:05:00,89.232,89.25,89.219,89.25,221099998.0
2005-09-05 00:06:00,89.231,89.253,89.227,89.253,193199998.0
2005-09-05 00:07:00,89.227,89.25,89.224,89.237,249799999.0
2005-09-05 00:08:00,89.237,89.242,89.223,89.226,88400002.0
2005-09-05 00:09:00,89.245,89.25,89.207,89.207,238899998.0
2005-09-05 00:10:00,89.243,89.243,89.225,89.225,57900001.0
2005-09-05 00:11:00,89.226,89.243,89.215,89.237,149999998.0
2005-09-05 00:12:00,89.235,89.255,89.224,89.241,201600002.0
2005-09-05 00:13:00,89.245,89.255,89.231,89.232,82000000.0
2005-09-05 00:14:00,89.24,89.255,89.223,89.233,197800000.0
2005-09-05 00:15:00,89.245,89.25,89.23,89.23,139999999.0
2005-09-05 00:16:00,89.23,89.25,89.226,89.25,277900000.0
2005-09-05 00:17:00,89.249,89.261,89.228,89.26,224799999.0
2005-09-05 00:18:00,89.263,89.265,89.246,89.25,18400000.0
2005-09-05 00:19:00,89.257,89.27,89.25,89.25,156199999.0
2005-09-05 00:20:00,89.246,89.264,89.239,89.254,239799997.0
2005-09-05 00:21:00,89.244,89.266,89.243,89.244,125399996.0
2005-09-05 00:22:00,89.265,89.275,89.25,89.267,127699999.0
2005-09-05 00:23:00,89.265,89.27,89.25,89.25,155600002.0
2005-09-05 00:24:00,89.27,89.27,89.234,89.24,205500002.0
2005-09-05 00:25:00,89.255,89.268,89.242,89.262,206699998.0
2005-09-05 00:26:00,89.247,89.26,89.234,89.252,113099998.0
2005-09-05 00:27:00,89.232,89.253,89.23,89.252,216399997.0
2005-09-05 00:28:00,89.242,89.26,89.242,89.242,143900000.0
2005-09-05 00:29:00,89.244,89.262,89.23,89.262,180300000.0
2005-09-05 00:30:00,89.245,89.25,89.221,89.236,195400001.0
2005-09-05 00:31:00,89.23,89.25,89.23,89.25,25600000.0
2005-09-05 00:32:00,89.231,89.264,89.219,89.261,206999997.0
2005-09-05 00:33:00,89.265,89.266,89.232,89.252,114799999.0
2005-09-05 00:34:00,89.249,89.252,89.213,89.213,99799999.0
2005-09-05 00:35:00,89.26,89.264,89.241,89.252,235700003.0
2005-09-05 00:36:00,89.256,89.256,89.225,89.241,274100003.0
2005-09-05 00:37:00,89.247,89.259,89.228,89.233,203899998.0
2005-09-05 00:38:00,89.244,89.262,89.226,89.238,122499999.0
2005-09-05 00:39:00,89.244,89.267,89.241,89.264,230300000.0
2005-09-05 00:40:00,89.257,89.27,89.244,89.265,202499999.0
2005-09-05 00:41:00,89.264,89.277,89.251,89.264,165500000.0
2005-09-05 00:42:00,89.268,89.285,89.259,89.282,181900000.0
2005-09-05 00:43:00,89.27,89.28,89.254,89.266,11100000.0
2005-09-05 00:44:00,89.275,89.28,89.252,89.252,147699998.0
2005-09-05 00:45:00,89.275,89.282,89.259,89.262,229700003.0
2005-09-05 00:46:00,89.263,89.301,89.263,89.29,189199998.0
2005-09-05 00:47:00,89.295,89.305,89.271,89.295,240200003.0
2005-09-05 00:48:00,89.281,89.296,89.248,89.264,265499999.0
2005-09-05 00:49:00,89.265,89.275,89.251,89.26,89900001.0
2005-09-05 00:50:00,89.268,89.285,89.266,89.285,124000000.0
2005-09-05 00:51:00,89.284,89.308,89.266,89.308,199499999.0
2005-09-05 00:52:00,89.297,89.31,89.284,89.305,203399999.0
2005-09-05 00:53:00,89.316,89.323,89.306,89.311,109100000.0
2005-09-05 00:54:00,89.322,89.327,89.302,89.307,229299999.0
2005-09-05 00:55:00,89.325,89.335,89.31,89.327,183100001.0
2005-09-05 00:56:00,89.316,89.321,89.283,89.283,166000000.0
2005-09-05 00:57:00,89.27,89.286,89.26,89.286,183799998.0
2005-09-05 00:58:00,89.29,89.29,89.264,89.264,166599995.0
2005-09-05 00:59:00,89.282,89.298,89.274,89.298,221699999.0
2005-09-05 01:00:00,89.289,89.301,89.269,89.276,244700001.0
2005-09-05 01:01:00,89.281,89.302,89.281,89.302,29300000.0
2005-09-05 01:02:00,89.286,89.308,89.273,89.302,196200001.0
2005-09-05 01:03:00,89.27,89.29,89.27,89.29,171099996.0
2005-09-05 01:04:00,89.273,89.295,89.266,89.266,217400000.0
2005-09-05 01:05:00,89.256,89.278,89.256,89.278,69000000.0
2005-09-05 01:06:00,89.284,89.293,89.265,89.274,297600001.0
2005-09-05 01:07:00,89.287,89.287,89.252,89.252,169499999.0
2005-09-05 01:08:00,89.278,89.285,89.259,89.272,60800000.0
2005-09-05 01:09:00,89.267,89.287,89.26,89.287,119000001.0
2005-09-05 01:10:00,89.279,89.292,89.253,89.265,169099997.0
2005-09-05 01:11:00,89.257,89.274,89.244,89.263,205800003.0
2005-09-05 01:12:00,89.26,89.279,89.25,89.26,317799998.0
2005-09-05 01:13:00,89.247,89.278,89.241,89.278,158500000.0
2005-09-05 01:14:00,89.265,89.288,89.26,89.28,159400000.0
2005-09-05 01:15:00,89.287,89.287,89.265,89.265,127900001.0
2005-09-05 01:16:00,89.279,89.288,89.256,89.256,197199999.0
2005-09-05 01:17:00,89.259,89.288,89.248,89.275,285799997.0
2005-09-05 01:18:00,89.28,89.287,89.263,89.272,176899999.0
2005-09-05 01:19:00,89.269,89.301,89.269,89.301,158400001.0
2005-09-05 01:20:00,89.292,89.295,89.264,89.264,185600000.0
2005-09-05 01:21:00,89.269,89.292,89.258,89.273,211300000.0
2005-09-05 01:22:00,89.268,89.294,89.265,89.266,190299999.0
2005-09-05 01:23:00,89.262,89.285,89.261,89.268,147299998.0
2005-09-05 01:24:00,89.262,89.284,89.262,89.284,104800000.0
2005-09-05 01:25:00,89.273,89.295,89.271,89.272,245700001.0
2005-09-05 01:26:00,89.265,89.282,89.252,89.273,196399998.0
2005-09-05 01:27:00,89.263,89.285,89.263,89.266,206500003.0
2005-09-05 01:28:00,89.253,89.275,89.243,89.261,174299996.0
2005-09-05 01:29:00,89.227,89.27,89.227,89.265,273099996.0
2005-09-05 01:30:00,89.263,89.263,89.216,89.216,187200001.0
2005-09-05 01:31:00,89.223,89.234,89.201,89.217,257199999.0
2005-09-05 01:32:00,89.222,89.238,89.211,89.223,156600001.0
2005-09-05 01:33:00,89.232,89.238,89.22,89.22,65100000.0
2005-09-05 01:34:00,89.23,89.25,89.224,89.245,310399997.0
2005-09-05 01:35:00,89.244,89.247,89.228,89.243,247199997.0
2005-09-05 01:36:00,89.229,89.243,89.213,89.233,189399998.0
2005-09-05 01:37:00,89.223,89.238,89.209,89.232,239399994.0
2005-09-05 01:38:00,89.212,89.222,89.184,89.203,231399999.0
2005-09-05 01:39:00,89.2,89.212,89.186,89.199,89599999.0
2005-09-05 01:40:00,89.206,89.217,89.19,89.196,156500000.0
2005-09-05 01:41:00,89.207,89.225,89.189,89.211,285300004.0
2005-09-05 01:42:00,89.227,89.231,89.205,89.208,160699999.0
2005-09-05 01:43:00,89.199,89.216,89.186,89.196,125899998.0
2005-09-05 01:44:00,89.181,89.208,89.181,89.205,200899997.0
2005-09-05 01:45:00,89.209,89.231,89.204,89.207,154699996.0
2005-09-05 01:46:00,89.229,89.24,89.213,89.213,130599996.0
2005-09-05 01:47:00,89.217,89.226,89.204,89.206,175599999.0
2005-09-05 01:48:00,89.207,89.225,89.191,89.225,279400001.0
2005-09-05 01:49:00,89.207,89.232,89.204,89.224,220499999.0
2005-09-05 01:50:00,89.218,89.228,89.196,89.208,279599999.0
2005-09-05 01:51:00,89.207,89.222,89.19,89.222,182399998.0
2005-09-05 01:52:00,89.223,89.238,89.211,89.218,242199999.0
2005-09-05 01:53:00,89.223,89.248,89.218,89.24,277099998.0
2005-09-05 01:54:00,89.233,89.253,89.232,89.253,313000001.0
2005-09-05 01:55:00,89.257,89.257,89.234,89.234,111499998.0
2005-09-05 01:56:00,89.24,89.25,89.224,89.245,284500001.0
2005-09-05 01:57:00,89.229,89.248,89.221,89.242,304000000.0
2005-09-05 01:58:00,89.245,89.252,89.228,89.24,274600000.0
2005-09-05 01:59:00,89.252,89.258,89.236,89.243,265999992.0
2005-09-05 02:00:00,89.236,89.261,89.236,89.255,197600000.0
2005-09-05 02:01:00,89.258,89.275,89.246,89.258,278700001.0
2005-09-05 02:02:00,89.243,89.269,89.235,89.269,212699997.0
2005-09-05 02:03:00,89.25,89.27,89.24,89.259,200899997.0
2005-09-05 02:04:00,89.261,89.261,89.232,89.255,204499996.0
2005-09-05 02:05:00,89.24,89.261,89.238,89.258,234999999.0
2005-09-05 02:06:00,89.257,89.27,89.244,89.244,132300000.0
2005-09-05 02:07:00,89.238,89.254,89.23,89.253,277300002.0
2005-09-05 02:08:00,89.255,89.266,89.242,89.249,220499999.0
2005-09-05 02:09:00,89.265,89.273,89.249,89.249,252399998.0
2005-09-05 02:10:00,89.253,89.273,89.251,89.273,150599999.0
2005-09-05 02:11:00,89.251,89.284,89.25,89.272,260700002.0
2005-09-05 02:12:00,89.26,89.28,89.26,89.275,144399996.0
2005-09-05 02:13:00,89.273,89.273,89.249,89.255,131800000.0
2005-09-05 02:14:00,89.28,89.28,89.26,89.26,82700002.0
2005-09-05 02:15:00,89.26,89.28,89.246,89.274,213999999.0
2005-09-05 02:16:00,89.27,89.28,89.249,89.255,220399998.0
2005-09-05 02:17:00,89.278,89.288,89.269,89.275,207000000.0
2005-09-05 02:18:00,89.278,89.311,89.278,89.311,164199998.0
2005-09-05 02:19:00,89.284,89.31,89.284,89.31,180500001.0
2005-09-05 02:20:00,89.312,89.318,89.297,89.306,192499998.0
2005-09-05 02:21:00,89.314,89.314,89.291,89.291,186700000.0
2005-09-05 02:22:00,89.291,89.316,89.286,89.316,116099999.0
2005-09-05 02:23:00,89.306,89.319,89.295,89.312,319399999.0
2005-09-05 02:24:00,89.293,89.306,89.274,89.291,228500000.0
2005-09-05 02:25:00,89.289,89.302,89.26,89.273,192200002.0
2005-09-05 02:26:00,89.281,89.29,89.263,89.281,106600001.0
2005-09-05 02:27:00,89.283,89.293,89.261,89.275,289799999.0
2005-09-05 02:28:00,89.265,89.283,89.265,89.266,103099998.0
2005-09-05 02:29:00,89.271,89.289,89.27,89.289,235699998.0
2005-09-05 02:30:00,89.261,89.29,89.261,89.285,209600003.0
2005-09-05 02:31:00,89.293,89.295,89.275,89.275,210000001.0
2005-09-05 02:32:00,89.263,89.282,89.253,89.255,237700001.0
2005-09-05 02:33:00,89.251,89.264,89.251,89.264,38000000.0
2005-09-05 02:34:00,89.221,89.262,89.221,89.253,203600002.0
2005-09-05 02:35:00,89.231,89.264,89.231,89.248,226099995.0
2005-09-05 02:36:00,89.232,89.257,89.231,89.257,258800000.0
2005-09-05 02:37:00,89.253,89.253,89.211,89.226,267500004.0
2005-09-05 02:38:00,89.245,89.245,89.217,89.223,226299998.0
2005-09-05 02:39:00,89.235,89.24,89.222,89.229,140000002.0
2005-09-05 02:40:00,89.219,89.24,89.213,89.24,221799997.0
2005-09-05 02:41:00,89.25,89.25,89.22,89.232,286900005.0
2005-09-05 02:42:00,89.235,89.245,89.215,89.229,306500002.0
2005-09-05 02:43:00,89.224,89.247,89.214,89.247,230800000.0
2005-09-05 02:44:00,89.243,89.243,89.218,89.23,247099998.0
2005-09-05 02:45:00,89.211,89.235,89.211,89.235,186000000.0
2005-09-05 02:46:00,89.236,89.236,89.204,89.204,209399999.0
2005-09-05 02:47:00,89.222,89.227,89.204,89.211,59100000.0
2005-09-05 02:48:00,89.201,89.218,89.192,89.212,330000001.0
2005-09-05 02:49:00,89.193,89.21,89.189,89.208,147699999.0
2005-09-05 02:50:00,89.213,89.214,89.196,89.199,173000003.0
2005-09-05 02:51:00,89.202,89.235,89.194,89.197,369199998.0
2005-09-05 02:52:00,89.209,89.231,89.194,89.206,222699999.0
2005-09-05 02:53:00,89.203,89.225,89.183,89.211,112800002.0
2005-09-05 02:54:00,89.205,89.222,89.197,89.213,241200001.0
2005-09-05 02:55:00,89.194,89.206,89.181,89.199,276299998.0
2005-09-05 02:56:00,89.206,89.222,89.197,89.213,293600000.0
2005-09-05 02:57:00,89.229,89.235,89.203,89.215,277099997.0
2005-09-05 02:58:00,89.211,89.223,89.196,89.196,188700001.0
2005-09-05 02:59:00,89.209,89.211,89.158,89.158,327499999.0
2005-09-05 03:00:00,89.158,89.176,89.148,89.154,371699997.0
2005-09-05 03:01:00,89.145,89.169,89.121,89.127,177300000.0
2005-09-05 03:02:00,89.127,89.135,89.103,89.113,112499998.0
2005-09-05 03:03:00,89.105,89.105,89.044,89.064,167000006.0
2005-09-05 03:04:00,89.099,89.119,89.091,89.119,211499999.0
2005-09-05 03:05:00,89.106,89.123,89.077,89.092,245900003.0
2005-09-05 03:06:00,89.072,89.086,89.055,89.062,241799995.0
2005-09-05 03:07:00,89.085,89.1,89.062,89.076,230899997.0
2005-09-05 03:08:00,89.103,89.113,89.072,89.08,315499996.0
2005-09-05 03:09:00,89.088,89.091,89.071,89.075,187200003.0
2005-09-05 03:10:00,89.082,89.114,89.071,89.088,187799999.0
2005-09-05 03:11:00,89.105,89.105,89.045,89.045,110900000.0
2005-09-05 03:12:00,89.056,89.07,89.038,89.048,262600000.0
2005-09-05 03:13:00,89.07,89.082,89.055,89.065,417399996.0
2005-09-05 03:14:00,89.057,89.079,89.055,89.062,211699996.0
2005-09-05 03:15:00,89.071,89.071,89.04,89.04,102199999.0
2005-09-05 03:16:00,89.048,89.06,89.039,89.04,44399999.0
2005-09-05 03:17:00,89.072,89.078,89.065,89.065,48899999.0
2005-09-05 03:18:00,89.059,89.078,89.051,89.067,42000000.0
2005-09-05 03:19:00,89.052,89.07,89.047,89.05,127999999.0
2005-09-05 03:20:00,89.063,89.082,89.057,89.07,250699995.0
2005-09-05 03:21:00,89.082,89.098,89.07,89.074,291000003.0
2005-09-05 03:22:00,89.072,89.101,89.065,89.078,245600001.0
2005-09-05 03:23:00,89.075,89.075,89.044,89.048,166699998.0
2005-09-05 03:24:00,89.057,89.076,89.043,89.051,205500001.0
2005-09-05 03:25:00,89.064,89.077,89.055,89.059,200299998.0
2005-09-05 03:26:00,89.063,89.077,89.05,89.065,198400000.0
2005-09-05 03:27:00,89.066,89.076,89.048,89.072,268299997.0
2005-09-05 03:28:00,89.031,89.05,89.029,89.04,98000000.0
2005-09-05 03:29:00,89.031,89.035,89.005,89.02,246899994.0
2005-09-05 03:30:00,89.033,89.047,89.016,89.03,155599999.0
2005-09-05 03:31:00,89.032,89.036,89.011,89.011,174299998.0
2005-09-05 03:32:00,89.022,89.036,89.001,89.016,248499999.0
2005-09-05 03:33:00,89.001,89.026,89.001,89.015,447799997.0
2005-09-05 03:34:00,89.011,89.037,89.01,89.035,270700001.0
2005-09-05 03:35:00,89.04,89.145,89.04,89.122,262599997.0
2005-09-05 03:36:00,89.127,89.128,89.094,89.094,136499999.0
2005-09-05 03:37:00,89.086,89.111,89.075,89.095,201500001.0
2005-09-05 03:38:00,89.064,89.088,89.064,89.081,157900003.0
2005-09-05 03:39:00,89.056,89.075,89.04,89.049,366300001.0
2005-09-05 03:40:00,89.058,89.094,89.058,89.085,249600000.0
2005-09-05 03:41:00,89.088,89.102,89.084,89.084,61500001.0
2005-09-05 03:42:00,89.099,89.114,89.097,89.111,330099996.0
2005-09-05 03:43:00,89.091,89.105,89.076,89.088,231200004.0
2005-09-05 03:44:00,89.069,89.098,89.045,89.098,179600000.0
2005-09-05 03:45:00,89.078,89.097,89.06,89.097,164499996.0
2005-09-05 03:46:00,89.078,89.1,89.058,89.078,291400002.0
2005-09-05 03:47:00,89.09,89.108,89.073,89.083,216799997.0
2005-09-05 03:48:00,89.079,89.079,89.05,89.067,67100000.0
2005-09-05 03:49:00,89.071,89.102,89.066,89.084,201499999.0
2005-09-05 03:50:00,89.055,89.082,89.055,89.082,126000001.0
2005-09-05 03:51:00,89.081,89.094,89.043,89.059,300100002.0
2005-09-05 03:52:00,89.05,89.075,89.044,89.065,297800001.0
2005-09-05 03:53:00,89.054,89.067,89.037,89.046,202999996.0
2005-09-05 03:54:00,89.052,89.072,89.04,89.061,319400005.0
2005-09-05 03:55:00,89.044,89.068,89.044,89.068,162800000.0
2005-09-05 03:56:00,89.069,89.069,89.042,89.048,220600002.0
2005-09-05 03:57:00,89.054,89.07,89.04,89.05,127100002.0
2005-09-05 03:58:00,89.056,89.087,89.044,89.052,193699997.0
2005-09-05 03:59:00,89.06,89.092,89.057,89.082,231500000.0
2005-09-05 04:00:00,89.055,89.087,89.055,89.087,219000003.0
2005-09-05 04:01:00,89.077,89.077,89.055,89.061,246800004.0
2005-09-05 04:02:00,89.037,89.065,89.032,89.038,280799998.0
2005-09-05 04:03:00,89.04,89.044,89.017,89.032,166500000.0
2005-09-05 04:04:00,89.038,89.048,89.02,89.028,264399997.0
2005-09-05 04:05:00,89.022,89.048,89.019,89.035,223399998.0
2005-09-05 04:06:00,89.042,89.07,89.023,89.05,232600005.0
2005-09-05 04:07:00,89.07,89.07,89.048,89.048,46200001.0
2005-09-05 04:08:00,89.041,89.061,89.035,89.049,203399999.0
2005-09-05 04:09:00,89.058,89.065,89.039,89.039,248100000.0
2005-09-05 04:10:00,89.052,89.078,89.05,89.078,256799999.0
2005-09-05 04:11:00,89.062,89.072,89.042,89.049,208699999.0
2005-09-05 04:12:00,89.057,89.069,89.037,89.037,287499999.0
2005-09-05 04:13:00,89.039,89.057,89.033,89.057,182400000.0
2005-09-05 04:14:00,89.051,89.051,89.031,89.035,135899999.0
2005-09-05 04:15:00,89.035,89.053,89.029,89.042,245000001.0
2005-09-05 04:16:00,89.033,89.033,88.999,88.999,162900001.0
2005-09-05 04:17:00,89.024,89.041,89.005,89.037,288700002.0
2005-09-05 04:18:00,89.018,89.039,89.016,89.035,171000000.0
2005-09-05 04:19:00,89.037,89.047,89.015,89.015,143300000.0
2005-09-05 04:20:00,88.994,89.032,88.994,89.032,311900001.0
2005-09-05 04:21:00,89.023,89.046,89.016,89.016,117899999.0
2005-09-05 04:22:00,89.04,89.051,89.026,89.05,214799999.0
2005-09-05 04:23:00,89.056,89.066,89.053,89.06,99100000.0
2005-09-05 04:24:00,89.033,89.054,89.033,89.047,200299999.0
2005-09-05 04:25:00,89.041,89.058,89.029,89.053,280700004.0
2005-09-05 04:26:00,89.055,89.055,89.04,89.04,40799999.0
2005-09-05 04:27:00,89.03,89.053,89.03,89.046,141700001.0
2005-09-05 04:28:00,89.048,89.048,89.022,89.032,230500000.0
2005-09-05 04:29:00,89.034,89.04,89.024,89.024,55000000.0
2005-09-05 04:30:00,89.043,89.043,89.013,89.013,238599996.0
2005-09-05 04:31:00,89.03,89.057,89.03,89.052,127899999.0
2005-09-05 04:32:00,89.056,89.063,89.035,89.054,325800000.0
2005-09-05 04:33:00,89.039,89.063,89.039,89.061,92700000.0
2005-09-05 04:34:00,89.036,89.056,89.02,89.041,161499999.0
2005-09-05 04:35:00,89.037,89.043,89.021,89.029,263500001.0
2005-09-05 04:36:00,89.028,89.055,89.023,89.038,235800002.0
2005-09-05 04:37:00,89.012,89.036,89.012,89.027,186899998.0
2005-09-05 04:38:00,89.008,89.047,89.007,89.047,139900000.0
2005-09-05 04:39:00,89.056,89.063,89.028,89.049,281599999.0
2005-09-05 04:40:00,89.033,89.051,89.026,89.045,247600002.0
2005-09-05 04:41:00,89.023,89.06,89.023,89.06,234599994.0
2005-09-05 04:42:00,89.058,89.062,89.035,89.056,236199999.0
2005-09-05 04:43:00,89.036,89.053,89.035,89.053,128500000.0
2005-09-05 04:44:00,89.056,89.056,89.03,89.03,182500002.0
2005-09-05 04:45:00,89.042,89.053,89.032,89.037,289199998.0
2005-09-05 04:46:00,89.045,89.067,89.043,89.058,180000000.0
2005-09-05 04:47:00,89.055,89.06,89.033,89.033,132599998.0
2005-09-05 04:48:00,89.059,89.061,89.045,89.045,54200000.0
2005-09-05 04:49:00,89.049,89.065,89.028,89.053,190200003.0
2005-09-05 04:50:00,89.034,89.057,89.032,89.052,150100001.0
2005-09-05 04:51:00,89.033,89.064,89.032,89.046,140400002.0
2005-09-05 04:52:00,89.057,89.064,89.037,89.047,102699998.0
2005-09-05 04:53:00,89.054,89.056,89.033,89.035,154499998.0
2005-09-05 04:54:00,89.047,89.047,89.018,89.018,158000000.0
2005-09-05 04:55:00,89.03,89.05,89.02,89.036,143899999.0
2005-09-05 04:56:00,89.061,89.063,89.038,89.042,222199999.0
2005-09-05 04:57:00,89.041,89.059,89.025,89.039,122200002.0
2005-09-05 04:58:00,89.03,89.059,89.024,89.041,229199999.0
2005-09-05 04:59:00,89.063,89.066,89.04,89.058,134600002.0
2005-09-05 05:00:00,89.043,89.063,89.038,89.063,146200000.0
2005-09-05 05:01:00,89.052,89.057,89.021,89.042,253100001.0
2005-09-05 05:02:00,89.032,89.055,89.014,89.055,202499998.0
2005-09-05 05:03:00,89.045,89.084,89.045,89.057,291699999.0
2005-09-05 05:04:00,89.037,89.049,89.025,89.049,110000003.0
2005-09-05 05:05:00,89.014,89.047,89.014,89.047,249499995.0
2005-09-05 05:06:00,89.025,89.044,89.01,89.033,197100001.0
2005-09-05 05:07:00,89.032,89.032,89.011,89.011,28900000.0
2005-09-05 05:08:00,89.016,89.038,89.013,89.036,227900004.0
2005-09-05 05:09:00,89.024,89.04,89.0,89.035,311000002.0
2005-09-05 05:10:00,89.037,89.048,89.019,89.037,262600000.0
2005-09-05 05:11:00,89.044,89.045,89.015,89.032,132200000.0
2005-09-05 05:12:00,89.026,89.048,89.026,89.043,113999999.0
2005-09-05 05:13:00,89.029,89.046,89.018,89.018,310900002.0
2005-09-05 05:14:00,89.02,89.04,89.02,89.04,143700000.0
2005-09-05 05:15:00,89.031,89.046,89.026,89.03,290500001.0
2005-09-05 05:16:00,89.04,89.055,89.04,89.05,178299998.0
2005-09-05 05:17:00,89.027,89.044,89.027,89.044,37299999.0
2005-09-05 05:18:00,89.041,89.057,89.028,89.038,214699996.0
2005-09-05 05:19:00,89.054,89.054,89.036,89.036,47600000.0
2005-09-05 05:20:00,89.061,89.071,89.041,89.057,190100000.0
2005-09-05 05:21:00,89.072,89.083,89.056,89.074,297099996.0
2005-09-05 05:22:00,89.071,89.071,89.038,89.038,111400002.0
2005-09-05 05:23:00,89.053,89.074,89.045,89.048,250700001.0
2005-09-05 05:24:00,89.044,89.063,89.044,89.06,148099998.0
2005-09-05 05:25:00,89.048,89.06,89.033,89.042,143999998.0
2005-09-05 05:26:00,89.047,89.06,89.043,89.06,111899998.0
2005-09-05 05:27:00,89.049,89.06,89.04,89.055,191199998.0
2005-09-05 05:28:00,89.055,89.065,89.029,89.05,152400002.0
2005-09-05 05:29:00,89.07,89.08,89.058,89.077,127999997.0
2005-09-05 05:30:00,89.065,89.076,89.065,89.074,53200000.0
2005-09-05 05:31:00,89.068,89.078,89.042,89.059,198599997.0
2005-09-05 05:32:00,89.075,89.08,89.06,89.075,275399998.0
2005-09-05 05:33:00,89.063,89.075,89.057,89.058,195800001.0
2005-09-05 05:34:00,89.07,89.08,89.07,89.08,83700002.0
2005-09-05 05:35:00,89.059,89.092,89.047,89.068,156900001.0
2005-09-05 05:36:00,89.083,89.083,89.057,89.057,302099999.0
2005-09-05 05:37:00,89.07,89.083,89.06,89.061,75300002.0
2005-09-05 05:38:00,89.06,89.08,89.06,89.08,178999998.0
2005-09-05 05:39:00,89.075,89.078,89.052,89.057,220199999.0
2005-09-05 05:40:00,89.064,89.078,89.053,89.059,145199996.0
2005-09-05 05:41:00,89.075,89.075,89.06,89.06,4800000.0
2005-09-05 05:42:00,89.053,89.083,89.053,89.063,261899997.0
2005-09-05 05:43:00,89.081,89.088,89.059,89.075,143899999.0
2005-09-05 05:44:00,89.064,89.092,89.064,89.08,196300001.0
2005-09-05 05:45:00,89.085,89.085,89.07,89.07,8900000.0
2005-09-05 05:46:00,89.077,89.077,89.056,89.073,199100000.0
2005-09-05 05:47:00,89.056,89.08,89.014,89.08,198099997.0
2005-09-05 05:48:00,89.08,89.08,89.054,89.054,129599999.0
2005-09-05 05:49:00,89.073,89.078,89.055,89.055,144800000.0
2005-09-05 05:50:00,89.046,89.069,89.044,89.06,198599998.0
2005-09-05 05:51:00,89.07,89.075,89.042,89.066,260400001.0
2005-09-05 05:52:00,89.059,89.082,89.044,89.062,202999997.0
2005-09-05 05:53:00,89.072,89.085,89.06,89.079,264900001.0
2005-09-05 05:54:00,89.05,89.066,89.04,89.04,233599999.0
2005-09-05 05:55:00,89.035,89.059,89.014,89.04,202100000.0
2005-09-05 05:56:00,89.067,89.067,89.041,89.053,123900000.0
2005-09-05 05:57:00,89.036,89.061,89.036,89.045,345299997.0
2005-09-05 05:58:00,89.058,89.073,89.046,89.047,246600004.0
2005-09-05 05:59:00,89.056,89.073,89.042,89.042,104900002.0
2005-09-05 06:00:00,89.05,89.075,89.048,89.066,169099997.0
2005-09-05 06:01:00,89.068,89.072,89.045,89.056,109799997.0
2005-09-05 06:02:00,89.066,89.069,89.047,89.053,86899999.0
2005-09-05 06:03:00,89.055,89.077,89.053,89.066,96800000.0
2005-09-05 06:04:00,89.069,89.072,89.046,89.046,199100003.0
2005-09-05 06:05:00,89.054,89.057,89.027,89.027,361799994.0
2005-09-05 06:06:00,89.036,89.057,89.025,89.057,321599993.0
2005-09-05 06:07:00,89.049,89.058,89.031,89.042,200699999.0
2005-09-05 06:08:00,89.049,89.063,89.038,89.062,234400001.0
2005-09-05 06:09:00,89.038,89.059,89.035,89.059,192200001.0
2005-09-05 06:10:00,89.031,89.055,89.026,89.042,279599998.0
2005-09-05 06:11:00,89.026,89.045,89.011,89.036,225599997.0
2005-09-05 06:12:00,89.021,89.048,89.021,89.048,131900002.0
2005-09-05 06:13:00,89.051,89.055,89.03,89.045,333599996.0
2005-09-05 06:14:00,89.035,89.062,89.032,89.035,252799998.0
2005-09-05 06:15:00,89.03,89.073,89.03,89.071,244899997.0
2005-09-05 06:16:00,89.058,89.083,89.05,89.073,227199997.0
2005-09-05 06:17:00,89.05,89.085,89.05,89.085,258199996.0
2005-09-05 06:18:00,89.071,89.084,89.057,89.078,156300003.0
2005-09-05 06:19:00,89.075,89.084,89.051,89.057,378100002.0
2005-09-05 06:20:00,89.071,89.123,89.071,89.122,285300001.0
2005-09-05 06:21:00,89.116,89.116,89.085,89.113,176300001.0
2005-09-05 06:22:00,89.109,89.14,89.109,89.14,72600000.0
2005-09-05 06:23:00,89.122,89.136,89.112,89.136,202199998.0
2005-09-05 06:24:00,89.114,89.132,89.114,89.132,14100000.0
2005-09-05 06:25:00,89.126,89.142,89.106,89.122,266700001.0
2005-09-05 06:26:00,89.118,89.138,89.113,89.133,247200001.0
2005-09-05 06:27:00,89.134,89.14,89.116,89.125,237900002.0
2005-09-05 06:28:00,89.096,89.113,89.065,89.087,159699997.0
2005-09-05 06:29:00,89.088,89.113,89.08,89.094,189800001.0
2005-09-05 06:30:00,89.093,89.116,89.08,89.088,263500003.0
2005-09-05 06:31:00,89.081,89.094,89.068,89.094,184799997.0
2005-09-05 06:32:00,89.077,89.09,89.063,89.07,221300005.0
2005-09-05 06:33:00,89.045,89.062,89.031,89.06,237099998.0
2005-09-05 06:34:00,89.057,89.059,89.028,89.041,198200000.0
2005-09-05 06:35:00,89.052,89.056,89.023,89.026,195900000.0
2005-09-05 06:36:00,89.015,89.032,89.014,89.031,260599997.0
2005-09-05 06:37:00,89.02,89.036,88.995,89.013,146199997.0
2005-09-05 06:38:00,89.028,89.028,88.994,89.013,130899998.0
2005-09-05 06:39:00,89.017,89.037,89.016,89.018,341499997.0
2005-09-05 06:40:00,89.02,89.038,89.017,89.033,241000000.0
2005-09-05 06:41:00,89.012,89.032,89.007,89.021,292499995.0
2005-09-05 06:42:00,89.023,89.027,88.995,88.996,195199998.0
2005-09-05 06:43:00,89.005,89.021,89.001,89.015,170800002.0
2005-09-05 06:44:00,89.005,89.026,88.994,89.008,171299997.0
2005-09-05 06:45:00,89.006,89.019,88.985,89.006,217099996.0
2005-09-05 06:46:00,89.002,89.019,88.998,88.998,258199996.0
2005-09-05 06:47:00,88.998,89.015,88.99,89.01,123699999.0
2005-09-05 06:48:00,89.017,89.027,89.009,89.026,36600000.0
2005-09-05 06:49:00,89.034,89.034,88.999,88.999,62199998.0
2005-09-05 06:50:00,89.004,89.021,89.001,89.005,341799996.0
2005-09-05 06:51:00,89.01,89.01,88.986,89.0,199000001.0
2005-09-05 06:52:00,89.008,89.015,88.97,88.984,178299998.0
2005-09-05 06:53:00,89.002,89.004,88.976,88.987,180600000.0
2005-09-05 06:54:00,89.004,89.008,88.987,88.991,288599999.0
2005-09-05 06:55:00,89.017,89.028,89.009,89.009,182799999.0
2005-09-05 06:56:00,89.032,89.032,89.001,89.004,310299999.0
2005-09-05 06:57:00,88.997,89.009,88.989,89.009,98200001.0
2005-09-05 06:58:00,89.004,89.023,88.994,89.018,258400000.0
2005-09-05 06:59:00,88.996,89.023,88.996,89.018,330500003.0
2005-09-05 07:00:00,89.008,89.008,88.979,88.979,113699998.0
2005-09-05 07:01:00,88.996,89.015,88.986,89.015,235199996.0
2005-09-05 07:02:00,89.015,89.02,88.997,89.002,240000001.0
2005-09-05 07:03:00,88.998,89.019,88.993,89.012,262099999.0
2005-09-05 07:04:00,89.007,89.032,89.007,89.031,193500000.0
2005-09-05 07:05:00,89.032,89.051,89.022,89.034,209600000.0
2005-09-05 07:06:00,89.031,89.049,89.025,89.048,157500000.0
2005-09-05 07:07:00,89.049,89.049,89.024,89.024,92100000.0
2005-09-05 07:08:00,89.042,89.042,89.01,89.032,234000001.0
2005-09-05 07:09:00,89.028,89.044,89.013,89.044,89799999.0
2005-09-05 07:10:00,89.046,89.061,89.032,89.033,390500003.0
2005-09-05 07:11:00,89.031,89.054,89.029,89.04,79900001.0
2005-09-05 07:12:00,89.037,89.059,89.032,89.052,233599997.0
2005-09-05 07:13:00,89.049,89.073,89.039,89.069,225500002.0
2005-09-05 07:14:00,89.062,89.062,89.026,89.026,462800000.0
2005-09-05 07:15:00,89.023,89.037,89.005,89.023,122099999.0
2005-09-05 07:16:00,88.995,89.035,88.995,89.035,235700001.0
2005-09-05 07:17:00,89.033,89.045,89.018,89.026,182499997.0
2005-09-05 07:18:00,89.048,89.048,89.028,89.028,144600000.0
2005-09-05 07:19:00,89.026,89.038,89.013,89.013,296699995.0
2005-09-05 07:20:00,89.011,89.03,89.007,89.025,252600001.0
2005-09-05 07:21:00,89.037,89.056,89.032,89.033,146399998.0
2005-09-05 07:22:00,89.046,89.046,89.024,89.046,199300000.0
2005-09-05 07:23:00,89.049,89.063,89.019,89.049,297300001.0
2005-09-05 07:24:00,89.03,89.05,89.03,89.05,170400000.0
2005-09-05 07:25:00,89.036,89.053,89.029,89.044,166699997.0
2005-09-05 07:26:00,89.052,89.052,89.012,89.037,183100002.0
2005-09-05 07:27:00,89.017,89.043,89.017,89.035,274199997.0
2005-09-05 07:28:00,89.034,89.041,89.018,89.021,222600004.0
2005-09-05 07:29:00,89.035,89.041,89.011,89.012,261499998.0
2005-09-05 07:30:00,89.028,89.028,88.996,88.996,56800000.0
2005-09-05 07:31:00,89.008,89.018,88.999,89.002,138799996.0
2005-09-05 07:32:00,89.025,89.032,89.014,89.014,193500004.0
2005-09-05 07:33:00,89.006,89.029,88.984,89.029,188100000.0
2005-09-05 07:34:00,89.021,89.035,89.004,89.013,153099998.0
2005-09-05 07:35:00,89.012,89.036,89.007,89.036,273000002.0
2005-09-05 07:36:00,89.02,89.045,89.02,89.045,116900001.0
2005-09-05 07:37:00,89.038,89.038,89.008,89.021,166699997.0
2005-09-05 07:38:00,89.005,89.037,89.005,89.022,157199996.0
2005-09-05 07:39:00,89.039,89.043,89.015,89.023,331400000.0
2005-09-05 07:40:00,89.015,89.04,89.008,89.04,251499998.0
2005-09-05 07:41:00,89.052,89.052,89.024,89.03,133299999.0
2005-09-05 07:42:00,89.036,89.048,89.018,89.03,150899998.0
2005-09-05 07:43:00,89.025,89.058,89.025,89.058,144199999.0
2005-09-05 07:44:00,89.055,89.065,89.038,89.065,183999998.0
2005-09-05 07:45:00,89.059,89.068,89.034,89.034,150499999.0
2005-09-05 07:46:00,89.043,89.049,89.006,89.028,170799998.0
2005-09-05 07:47:00,89.051,89.051,89.034,89.036,127599999.0
2005-09-05 07:48:00,89.017,89.033,89.005,89.017,101699998.0
2005-09-05 07:49:00,88.997,89.017,88.994,89.009,180399999.0
2005-09-05 07:50:00,88.995,89.002,88.976,88.979,144799999.0
2005-09-05 07:51:00,88.987,89.005,88.983,89.003,172699998.0
2005-09-05 07:52:00,88.984,89.012,88.984,89.012,249200000.0
2005-09-05 07:53:00,89.018,89.037,89.003,89.003,178899995.0
2005-09-05 07:54:00,89.028,89.033,89.014,89.018,158699999.0
2005-09-05 07:55:00,89.021,89.04,89.009,89.028,179699998.0
2005-09-05 07:56:00,89.017,89.037,89.013,89.013,263800000.0
2005-09-05 07:57:00,89.015,89.047,89.015,89.027,260800000.0
2005-09-05 07:58:00,89.0,89.038,89.0,89.038,118599999.0
2005-09-05 07:59:00,89.042,89.066,89.042,89.06,122300001.0
2005-09-05 08:00:00,89.07,89.081,89.055,89.055,238400003.0
2005-09-05 08:01:00,89.044,89.064,89.031,89.048,155199999.0
2005-09-05 08:02:00,89.062,89.068,89.046,89.053,295799996.0
2005-09-05 08:03:00,89.05,89.082,89.05,89.075,279500001.0
2005-09-05 08:04:00,89.061,89.083,89.051,89.068,272800001.0
2005-09-05 08:05:00,89.049,89.061,89.027,89.037,214300001.0
2005-09-05 08:06:00,89.025,89.054,89.019,89.054,205800000.0
2005-09-05 08:07:00,89.033,89.062,89.033,89.055,188600000.0
2005-09-05 08:08:00,89.043,89.061,89.036,89.047,246699997.0
2005-09-05 08:09:00,89.015,89.05,89.013,89.05,307900004.0
2005-09-05 08:10:00,89.014,89.034,89.01,89.033,316099999.0
2005-09-05 08:11:00,89.008,89.03,88.998,89.005,175300002.0
2005-09-05 08:12:00,89.024,89.04,89.005,89.021,122300000.0
2005-09-05 08:13:00,89.045,89.045,89.003,89.003,319299997.0
2005-09-05 08:14:00,89.003,89.019,88.979,88.989,274399997.0
2005-09-05 08:15:00,88.98,88.992,88.964,88.984,169199999.0
2005-09-05 08:16:00,88.993,88.993,88.95,88.95,191700001.0
2005-09-05 08:17:00,88.971,89.006,88.959,88.978,249499998.0
2005-09-05 08:18:00,88.98,89.007,88.973,88.986,242999999.0
2005-09-05 08:19:00,88.992,88.992,88.946,88.956,182299999.0
2005-09-05 08:20:00,88.987,88.989,88.965,88.965,162299999.0
2005-09-05 08:21:00,88.988,88.988,88.965,88.972,201499999.0
2005-09-05 08:22:00,88.963,88.975,88.949,88.953,204000002.0
2005-09-05 08:23:00,88.933,88.954,88.933,88.954,96700001.0
2005-09-05 08:24:00,88.94,88.95,88.92,88.924,212800000.0
2005-09-05 08:25:00,88.943,88.966,88.942,88.95,151400001.0
2005-09-05 08:26:00,88.958,88.958,88.93,88.937,146099997.0
2005-09-05 08:27:00,88.934,88.968,88.933,88.955,295300000.0
2005-09-05 08:28:00,88.93,88.96,88.929,88.952,234999999.0
2005-09-05 08:29:00,88.957,88.962,88.932,88.932,210799997.0
2005-09-05 08:30:00,88.935,88.95,88.917,88.95,257699999.0
2005-09-05 08:31:00,88.958,88.958,88.917,88.925,108700000.0
2005-09-05 08:32:00,88.916,88.931,88.914,88.929,63000000.0
2005-09-05 08:33:00,88.935,88.961,88.927,88.944,196200001.0
2005-09-05 08:34:00,88.934,88.95,88.912,88.932,155499998.0
2005-09-05 08:35:00,88.938,88.955,88.928,88.937,180800003.0
2005-09-05 08:36:00,88.925,88.951,88.925,88.938,238499999.0
2005-09-05 08:37:00,88.918,88.937,88.906,88.908,248600005.0
2005-09-05 08:38:00,88.932,88.932,88.904,88.931,184600001.0
2005-09-05 08:39:00,88.922,88.922,88.876,88.893,272300000.0
2005-09-05 08:40:00,88.89,88.902,88.876,88.886,262800003.0
2005-09-05 08:41:00,88.9,88.913,88.888,88.892,220199998.0
2005-09-05 08:42:00,88.928,88.929,88.906,88.906,304700003.0
2005-09-05 08:43:00,88.913,88.931,88.9,88.911,275300000.0
2005-09-05 08:44:00,88.93,88.94,88.91,88.91,224200003.0
2005-09-05 08:45:00,88.933,88.933,88.889,88.898,242500002.0
2005-09-05 08:46:00,88.894,88.914,88.892,88.906,169899997.0
2005-09-05 08:47:00,88.885,88.921,88.885,88.899,190600001.0
2005-09-05 08:48:00,88.909,88.925,88.896,88.9,166900000.0
2005-09-05 08:49:00,88.894,88.92,88.894,88.92,202800001.0
2005-09-05 08:50:00,88.91,88.919,88.887,88.912,280500001.0
2005-09-05 08:51:00,88.911,88.913,88.868,88.868,180499996.0
2005-09-05 08:52:00,88.919,88.939,88.905,88.905,304900002.0
2005-09-05 08:53:00,88.924,88.933,88.898,88.904,188099997.0
2005-09-05 08:54:00,88.922,88.923,88.898,88.913,204199999.0
2005-09-05 08:55:00,88.901,88.913,88.884,88.884,172499999.0
2005-09-05 08:56:00,88.904,88.923,88.885,88.885,202299997.0
2005-09-05 08:57:00,88.912,88.913,88.887,88.899,262600002.0
2005-09-05 08:58:00,88.893,88.906,88.874,88.887,216200000.0
2005-09-05 08:59:00,88.885,88.885,88.857,88.865,182599999.0
2005-09-05 09:00:00,88.872,88.893,88.854,88.893,337000001.0
2005-09-05 09:01:00,88.895,88.918,88.894,88.912,278299997.0
2005-09-05 09:02:00,88.907,88.929,88.903,88.927,232099999.0
2005-09-05 09:03:00,88.923,88.936,88.901,88.915,247700000.0
2005-09-05 09:04:00,88.905,88.917,88.887,88.894,167099997.0
2005-09-05 09:05:00,88.915,88.93,88.888,88.915,303599997.0
2005-09-05 09:06:00,88.911,88.931,88.9,88.922,284200002.0
2005-09-05 09:07:00,88.915,88.935,88.907,88.922,311000000.0
2005-09-05 09:08:00,88.915,88.945,88.895,88.918,173299996.0
2005-09-05 09:09:00,88.92,88.952,88.91,88.952,209799999.0
2005-09-05 09:10:00,88.945,88.957,88.933,88.947,73800001.0
2005-09-05 09:11:00,88.928,88.943,88.907,88.926,95500001.0
2005-09-05 09:12:00,88.923,88.924,88.903,88.907,314100002.0
2005-09-05 09:13:00,88.888,88.922,88.886,88.922,103799998.0
2005-09-05 09:14:00,88.917,88.918,88.889,88.898,390300000.0
2005-09-05 09:15:00,88.911,88.911,88.872,88.872,248699999.0
2005-09-05 09:16:00,88.884,88.907,88.876,88.907,160699997.0
2005-09-05 09:17:00,88.887,88.907,88.868,88.893,223700000.0
2005-09-05 09:18:00,88.884,88.895,88.867,88.881,275200001.0
2005-09-05 09:19:00,88.85,88.872,88.837,88.858,121100001.0
2005-09-05 09:20:00,88.84,88.852,88.827,88.85,256999998.0
2005-09-05 09:21:00,88.845,88.87,88.843,88.87,196600001.0
2005-09-05 09:22:00,88.873,88.879,88.858,88.866,194800000.0
2005-09-05 09:23:00,88.844,88.873,88.844,88.873,246399998.0
2005-09-05 09:24:00,88.876,88.887,88.856,88.856,204899997.0
2005-09-05 09:25:00,88.872,88.88,88.833,88.858,376700004.0
2005-09-05 09:26:00,88.885,88.899,88.868,88.899,313899999.0
2005-09-05 09:27:00,88.895,88.909,88.867,88.87,362700001.0
2005-09-05 09:28:00,88.873,88.89,88.857,88.863,223299999.0
2005-09-05 09:29:00,88.891,88.892,88.871,88.88,254000000.0
2005-09-05 09:30:00,88.88,88.899,88.865,88.899,144899997.0
2005-09-05 09:31:00,88.887,88.903,88.884,88.898,34900000.0
2005-09-05 09:32:00,88.876,88.903,88.876,88.894,273200003.0
2005-09-05 09:33:00,88.889,88.902,88.875,88.878,239799997.0
2005-09-05 09:34:00,88.874,88.904,88.874,88.888,157900000.0
2005-09-05 09:35:00,88.892,88.892,88.867,88.867,214300002.0
2005-09-05 09:36:00,88.89,88.89,88.867,88.87,155099998.0
2005-09-05 09:37:00,88.868,88.89,88.858,88.884,290599998.0
2005-09-05 09:38:00,88.866,88.886,88.856,88.886,247899999.0
2005-09-05 09:39:00,88.849,88.877,88.848,88.862,144800000.0
2005-09-05 09:40:00,88.866,88.884,88.863,88.876,208500003.0
2005-09-05 09:41:00,88.862,88.876,88.847,88.876,195600000.0
2005-09-05 09:42:00,88.862,88.876,88.835,88.852,354200004.0
2005-09-05 09:43:00,88.808,88.846,88.807,88.846,107800000.0
2005-09-05 09:44:00,88.842,88.843,88.806,88.806,267299998.0
2005-09-05 09:45:00,88.806,88.821,88.784,88.8,216199997.0
2005-09-05 09:46:00,88.81,88.821,88.797,88.821,212300001.0
2005-09-05 09:47:00,88.806,88.833,88.802,88.802,237400001.0
2005-09-05 09:48:00,88.811,88.82,88.792,88.807,195199998.0
2005-09-05 09:49:00,88.806,88.824,88.794,88.807,162900000.0
2005-09-05 09:50:00,88.779,88.803,88.777,88.795,315100002.0
2005-09-05 09:51:00,88.792,88.792,88.757,88.762,191300002.0
2005-09-05 09:52:00,88.763,88.793,88.763,88.793,71399998.0
2005-09-05 09:53:00,88.793,88.797,88.771,88.792,289199999.0
2005-09-05 09:54:00,88.775,88.787,88.768,88.785,148700001.0
2005-09-05 09:55:00,88.756,88.782,88.756,88.77,182700000.0
2005-09-05 09:56:00,88.792,88.792,88.766,88.768,228199998.0
2005-09-05 09:57:00,88.766,88.788,88.766,88.78,86300000.0
2005-09-05 09:58:00,88.769,88.796,88.764,88.767,191000000.0
2005-09-05 09:59:00,88.765,88.791,88.757,88.775,209099997.0
2005-09-05 10:00:00,88.775,88.788,88.757,88.775,280899999.0
2005-09-05 10:01:00,88.76,88.777,88.728,88.728,225100001.0
2005-09-05 10:02:00,88.767,88.787,88.757,88.776,233500001.0
2005-09-05 10:03:00,88.759,88.779,88.75,88.765,240300000.0
2005-09-05 10:04:00,88.739,88.755,88.731,88.74,40600000.0
2005-09-05 10:05:00,88.709,88.735,88.703,88.735,189199999.0
2005-09-05 10:06:00,88.736,88.748,88.728,88.733,235399999.0
2005-09-05 10:07:00,88.728,88.748,88.711,88.728,112900001.0
2005-09-05 10:08:00,88.724,88.724,88.694,88.7,156999997.0
2005-09-05 10:09:00,88.72,88.728,88.69,88.705,299199994.0
2005-09-05 10:10:00,88.704,88.73,88.687,88.73,191199997.0
2005-09-05 10:11:00,88.728,88.728,88.71,88.714,197800000.0
2005-09-05 10:12:00,88.709,88.709,88.672,88.672,258300000.0
2005-09-05 10:13:00,88.678,88.693,88.662,88.667,84900001.0
2005-09-05 10:14:00,88.685,88.685,88.659,88.661,180499996.0
2005-09-05 10:15:00,88.68,88.693,88.668,88.686,246400001.0
2005-09-05 10:16:00,88.687,88.7,88.669,88.687,258799997.0
2005-09-05 10:17:00,88.683,88.709,88.675,88.692,148300000.0
2005-09-05 10:18:00,88.684,88.705,88.682,88.696,137700001.0
2005-09-05 10:19:00,88.674,88.708,88.674,88.705,301100005.0
2005-09-05 10:20:00,88.713,88.724,88.688,88.701,303099999.0
2005-09-05 10:21:00,88.692,88.734,88.692,88.719,310700005.0
2005-09-05 10:22:00,88.745,88.771,88.719,88.771,317999997.0
2005-09-05 10:23:00,88.774,88.792,88.758,88.769,205600002.0
2005-09-05 10:24:00,88.786,88.786,88.758,88.77,150800001.0
2005-09-05 10:25:00,88.778,88.781,88.762,88.762,182799998.0
2005-09-05 10:26:00,88.766,88.778,88.74,88.758,224099997.0
2005-09-05 10:27:00,88.775,88.775,88.717,88.74,238900000.0
2005-09-05 10:28:00,88.715,88.738,88.708,88.73,150399999.0
2005-09-05 10:29:00,88.695,88.718,88.653,88.662,184500000.0
2005-09-05 10:30:00,88.66,88.68,88.65,88.652,330599996.0
2005-09-05 10:31:00,88.678,88.7,88.629,88.676,188300002.0
2005-09-05 10:32:00,88.659,88.68,88.651,88.665,79200000.0
2005-09-05 10:33:00,88.665,88.673,88.647,88.65,125099998.0
2005-09-05 10:34:00,88.652,88.673,88.652,88.657,238400000.0
2005-09-05 10:35:00,88.673,88.682,88.652,88.652,276199998.0
2005-09-05 10:36:00,88.654,88.69,88.654,88.673,270099996.0
2005-09-05 10:37:00,88.637,88.674,88.633,88.653,198200000.0
2005-09-05 10:38:00,88.657,88.659,88.603,88.603,117299999.0
2005-09-05 10:39:00,88.63,88.652,88.63,88.649,150500002.0
2005-09-05 10:40:00,88.644,88.659,88.621,88.621,177899997.0
2005-09-05 10:41:00,88.634,88.658,88.634,88.655,263800002.0
2005-09-05 10:42:00,88.653,88.654,88.632,88.636,187300001.0
2005-09-05 10:43:00,88.633,88.634,88.601,88.612,208299999.0
2005-09-05 10:44:00,88.625,88.645,88.619,88.637,366299994.0
2005-09-05 10:45:00,88.633,88.646,88.621,88.633,243100002.0
2005-09-05 10:46:00,88.629,88.639,88.615,88.625,260599999.0
2005-09-05 10:47:00,88.618,88.635,88.612,88.635,265200003.0
2005-09-05 10:48:00,88.634,88.646,88.621,88.638,288399998.0
2005-09-05 10:49:00,88.647,88.647,88.606,88.606,136199998.0
2005-09-05 10:50:00,88.627,88.638,88.611,88.634,268700001.0
2005-09-05 10:51:00,88.615,88.653,88.615,88.653,175699997.0
2005-09-05 10:52:00,88.622,88.657,88.622,88.65,194499997.0
2005-09-05 10:53:00,88.652,88.652,88.615,88.619,306399999.0
2005-09-05 10:54:00,88.618,88.645,88.594,88.637,235600000.0
2005-09-05 10:55:00,88.629,88.636,88.61,88.617,318000000.0
2005-09-05 10:56:00,88.625,88.625,88.598,88.612,185100001.0
2005-09-05 10:57:00,88.61,88.635,88.608,88.635,171599997.0
2005-09-05 10:58:00,88.617,88.646,88.61,88.646,381099996.0
2005-09-05 10:59:00,88.618,88.642,88.609,88.609,171600002.0
2005-09-05 11:00:00,88.626,88.648,88.622,88.646,254200004.0
2005-09-05 11:01:00,88.66,88.666,88.644,88.65,286599998.0
2005-09-05 11:02:00,88.657,88.674,88.635,88.67,169599999.0
2005-09-05 11:03:00,88.668,88.682,88.646,88.664,189300003.0
2005-09-05 11:04:00,88.672,88.673,88.645,88.648,376700005.0
2005-09-05 11:05:00,88.642,88.671,88.636,88.647,250899999.0
2005-09-05 11:06:00,88.64,88.656,88.623,88.645,177700001.0
2005-09-05 11:07:00,88.651,88.664,88.638,88.64,244099999.0
2005-09-05 11:08:00,88.625,88.646,88.618,88.623,238200001.0
2005-09-05 11:09:00,88.623,88.646,88.618,88.63,151499998.0
2005-09-05 11:10:00,88.634,88.653,88.623,88.625,270300000.0
2005-09-05 11:11:00,88.597,88.644,88.597,88.625,295799997.0
2005-09-05 11:12:00,88.622,88.622,88.589,88.589,335300004.0
2005-09-05 11:13:00,88.581,88.604,88.581,88.6,265300001.0
2005-09-05 11:14:00,88.603,88.612,88.586,88.586,244699997.0
2005-09-05 11:15:00,88.582,88.615,88.582,88.607,277200001.0
2005-09-05 11:16:00,88.617,88.631,88.6,88.6,165199996.0
2005-09-05 11:17:00,88.596,88.627,88.595,88.613,206900002.0
2005-09-05 11:18:00,88.609,88.624,88.604,88.624,305099995.0
2005-09-05 11:19:00,88.605,88.627,88.603,88.619,291499999.0
2005-09-05 11:20:00,88.606,88.623,88.596,88.615,352600001.0
2005-09-05 11:21:00,88.608,88.608,88.572,88.581,272699999.0
2005-09-05 11:22:00,88.578,88.607,88.576,88.607,261799997.0
2005-09-05 11:23:00,88.611,88.623,88.597,88.597,98399997.0
2005-09-05 11:24:00,88.607,88.636,88.605,88.622,125500000.0
2005-09-05 11:25:00,88.63,88.651,88.615,88.643,216200002.0
2005-09-05 11:26:00,88.639,88.664,88.636,88.654,261399997.0
2005-09-05 11:27:00,88.639,88.654,88.628,88.643,248099996.0
2005-09-05 11:28:00,88.625,88.643,88.613,88.631,103800002.0
2005-09-05 11:29:00,88.615,88.641,88.596,88.641,305299998.0
2005-09-05 11:30:00,88.651,88.67,88.639,88.657,258400000.0
2005-09-05 11:31:00,88.651,88.665,88.623,88.636,188600001.0
2005-09-05 11:32:00,88.645,88.655,88.623,88.638,336799995.0
2005-09-05 11:33:00,88.632,88.665,88.615,88.635,315199996.0
2005-09-05 11:34:00,88.619,88.655,88.619,88.641,307299999.0
2005-09-05 11:35:00,88.637,88.651,88.62,88.639,178699998.0
2005-09-05 11:36:00,88.622,88.622,88.59,88.59,240499997.0
2005-09-05 11:37:00,88.597,88.603,88.58,88.603,148500000.0
2005-09-05 11:38:00,88.598,88.598,88.568,88.57,222599998.0
2005-09-05 11:39:00,88.571,88.597,88.571,88.582,261599997.0
2005-09-05 11:40:00,88.582,88.589,88.568,88.578,304499996.0
2005-09-05 11:41:00,88.578,88.594,88.57,88.586,258400003.0
2005-09-05 11:42:00,88.594,88.607,88.57,88.57,165599995.0
2005-09-05 11:43:00,88.577,88.595,88.566,88.575,255399998.0
2005-09-05 11:44:00,88.589,88.625,88.589,88.611,406900003.0
2005-09-05 11:45:00,88.595,88.623,88.595,88.623,326199999.0
2005-09-05 11:46:00,88.597,88.613,88.594,88.602,172400000.0
2005-09-05 11:47:00,88.6,88.605,88.579,88.59,216599998.0
2005-09-05 11:48:00,88.576,88.602,88.576,88.602,173400000.0
2005-09-05 11:49:00,88.6,88.609,88.581,88.589,193299999.0
2005-09-05 11:50:00,88.591,88.614,88.588,88.605,213000001.0
2005-09-05 11:51:00,88.6,88.601,88.574,88.58,129200002.0
2005-09-05 11:52:00,88.59,88.602,88.579,88.598,277699995.0
2005-09-05 11:53:00,88.596,88.597,88.567,88.584,394199993.0
2005-09-05 11:54:00,88.589,88.615,88.589,88.609,196199999.0
2005-09-05 11:55:00,88.608,88.608,88.591,88.592,187799998.0
2005-09-05 11:56:00,88.617,88.623,88.585,88.601,235799997.0
2005-09-05 11:57:00,88.597,88.605,88.579,88.582,346900001.0
2005-09-05 11:58:00,88.575,88.614,88.575,88.611,228799998.0
2005-09-05 11:59:00,88.601,88.631,88.591,88.603,258599997.0
2005-09-05 12:00:00,88.605,88.61,88.583,88.599,409700002.0
2005-09-05 12:01:00,88.576,88.595,88.566,88.586,329399997.0
2005-09-05 12:02:00,88.585,88.587,88.555,88.57,243199999.0
2005-09-05 12:03:00,88.577,88.588,88.561,88.571,175900002.0
2005-09-05 12:04:00,88.577,88.597,88.562,88.582,209600002.0
2005-09-05 12:05:00,88.595,88.6,88.581,88.581,166300000.0
2005-09-05 12:06:00,88.595,88.608,88.572,88.593,277899997.0
2005-09-05 12:07:00,88.6,88.601,88.582,88.584,423700000.0
2005-09-05 12:08:00,88.589,88.612,88.589,88.608,216000003.0
2005-09-05 12:09:00,88.612,88.631,88.598,88.606,182999997.0
2005-09-05 12:10:00,88.6,88.623,88.597,88.62,150699998.0
2005-09-05 12:11:00,88.632,88.64,88.614,88.62,280200003.0
2005-09-05 12:12:00,88.615,88.63,88.577,88.577,450600003.0
2005-09-05 12:13:00,88.593,88.593,88.567,88.567,296300004.0
2005-09-05 12:14:00,88.599,88.599,88.575,88.582,312399998.0
2005-09-05 12:15:00,88.58,88.604,88.571,88.602,202399999.0
2005-09-05 12:16:00,88.595,88.603,88.577,88.58,245399995.0
2005-09-05 12:17:00,88.598,88.613,88.581,88.581,290700004.0
2005-09-05 12:18:00,88.605,88.61,88.584,88.584,215799998.0
2005-09-05 12:19:00,88.604,88.605,88.583,88.583,236799999.0
2005-09-05 12:20:00,88.581,88.607,88.581,88.607,273100002.0
2005-09-05 12:21:00,88.586,88.604,88.579,88.594,372399996.0
2005-09-05 12:22:00,88.566,88.606,88.566,88.606,299899996.0
2005-09-05 12:23:00,88.607,88.607,88.567,88.582,217699999.0
2005-09-05 12:24:00,88.582,88.583,88.557,88.56,213200000.0
2005-09-05 12:25:00,88.534,88.566,88.534,88.552,90100000.0
2005-09-05 12:26:00,88.554,88.577,88.55,88.552,221599998.0
2005-09-05 12:27:00,88.555,88.564,88.537,88.547,278300000.0
2005-09-05 12:28:00,88.566,88.581,88.553,88.561,151700000.0
2005-09-05 12:29:00,88.58,88.6,88.57,88.6,331699996.0
2005-09-05 12:30:00,88.583,88.62,88.583,88.618,168400002.0
2005-09-05 12:31:00,88.613,88.63,88.592,88.604,229699998.0
2005-09-05 12:32:00,88.592,88.622,88.592,88.622,298799999.0
2005-09-05 12:33:00,88.595,88.616,88.595,88.608,107200000.0
2005-09-05 12:34:00,88.602,88.602,88.572,88.572,98500002.0
2005-09-05 12:35:00,88.58,88.598,88.574,88.598,222399999.0
2005-09-05 12:36:00,88.595,88.612,88.568,88.594,199700000.0
2005-09-05 12:37:00,88.611,88.613,88.595,88.604,265300001.0
2005-09-05 12:38:00,88.596,88.611,88.584,88.607,169200000.0
2005-09-05 12:39:00,88.592,88.603,88.582,88.592,149299997.0
2005-09-05 12:40:00,88.583,88.609,88.582,88.586,207299998.0
2005-09-05 12:41:00,88.592,88.606,88.577,88.592,148199999.0
2005-09-05 12:42:00,88.607,88.617,88.584,88.602,125599998.0
2005-09-05 12:43:00,88.616,88.616,88.583,88.605,216700003.0
2005-09-05 12:44:00,88.602,88.602,88.578,88.587,146399999.0
2005-09-05 12:45:00,88.573,88.595,88.567,88.579,198599999.0
2005-09-05 12:46:00,88.558,88.589,88.558,88.583,445199995.0
2005-09-05 12:47:00,88.584,88.597,88.569,88.575,263399997.0
2005-09-05 12:48:00,88.57,88.587,88.562,88.583,392599998.0
2005-09-05 12:49:00,88.594,88.594,88.577,88.577,75600000.0
2005-09-05 12:50:00,88.581,88.597,88.574,88.579,203699999.0
2005-09-05 12:51:00,88.578,88.587,88.554,88.573,344899994.0
2005-09-05 12:52:00,88.588,88.589,88.566,88.577,174500001.0
2005-09-05 12:53:00,88.561,88.58,88.514,88.547,175899997.0
2005-09-05 12:54:00,88.58,88.58,88.548,88.555,226500000.0
2005-09-05 12:55:00,88.565,88.575,88.544,88.556,100999998.0
2005-09-05 12:56:00,88.54,88.572,88.54,88.569,127199999.0
2005-09-05 12:57:00,88.556,88.571,88.556,88.571,80200001.0
2005-09-05 12:58:00,88.551,88.571,88.551,88.57,299899995.0
2005-09-05 12:59:00,88.557,88.574,88.54,88.54,191500003.0
2005-09-05 13:00:00,88.552,88.583,88.538,88.556,373999999.0
2005-09-05 13:01:00,88.567,88.582,88.554,88.559,343299998.0
2005-09-05 13:02:00,88.567,88.57,88.547,88.55,321300005.0
2005-09-05 13:03:00,88.547,88.575,88.547,88.549,316200001.0
2005-09-05 13:04:00,88.556,88.564,88.542,88.564,215200003.0
2005-09-05 13:05:00,88.577,88.591,88.556,88.556,162699999.0
2005-09-05 13:06:00,88.568,88.6,88.554,88.573,263899999.0
2005-09-05 13:07:00,88.576,88.615,88.572,88.605,350900003.0
2005-09-05 13:08:00,88.586,88.586,88.559,88.58,288699995.0
2005-09-05 13:09:00,88.594,88.616,88.575,88.583,293000003.0
2005-09-05 13:10:00,88.576,88.606,88.575,88.605,173800001.0
2005-09-05 13:11:00,88.603,88.639,88.585,88.614,216099999.0
2005-09-05 13:12:00,88.605,88.636,88.582,88.589,300500000.0
2005-09-05 13:13:00,88.592,88.625,88.582,88.582,258699998.0
2005-09-05 13:14:00,88.583,88.593,88.562,88.562,310000001.0
2005-09-05 13:15:00,88.565,88.607,88.551,88.553,366600002.0
2005-09-05 13:16:00,88.569,88.592,88.547,88.55,188900000.0
2005-09-05 13:17:00,88.58,88.606,88.538,88.573,236600000.0
2005-09-05 13:18:00,88.585,88.586,88.537,88.54,318099998.0
2005-09-05 13:19:00,88.541,88.597,88.541,88.564,249999999.0
2005-09-05 13:20:00,88.558,88.589,88.553,88.561,202800001.0
2005-09-05 13:21:00,88.565,88.58,88.544,88.544,214600000.0
2005-09-05 13:22:00,88.543,88.59,88.543,88.577,293500003.0
2005-09-05 13:23:00,88.552,88.582,88.542,88.556,182100000.0
2005-09-05 13:24:00,88.525,88.579,88.525,88.566,248300001.0
2005-09-05 13:25:00,88.558,88.576,88.542,88.56,214500001.0
2005-09-05 13:26:00,88.58,88.585,88.547,88.565,257199996.0
2005-09-05 13:27:00,88.57,88.609,88.564,88.57,303699999.0
2005-09-05 13:28:00,88.576,88.587,88.544,88.553,326199994.0
2005-09-05 13:29:00,88.585,88.585,88.533,88.542,197699997.0
2005-09-05 13:30:00,88.582,88.582,88.534,88.542,200499999.0
2005-09-05 13:31:00,88.568,88.569,88.534,88.54,176399999.0
2005-09-05 13:32:00,88.529,88.573,88.526,88.53,339700003.0
2005-09-05 13:33:00,88.536,88.565,88.529,88.555,283199998.0
2005-09-05 13:34:00,88.533,88.565,88.524,88.554,364799995.0
2005-09-05 13:35:00,88.533,88.555,88.513,88.518,356999998.0
2005-09-05 13:36:00,88.535,88.55,88.495,88.524,187000001.0
2005-09-05 13:37:00,88.527,88.545,88.49,88.499,400300001.0
2005-09-05 13:38:00,88.513,88.53,88.485,88.485,125299997.0
2005-09-05 13:39:00,88.537,88.549,88.507,88.532,266699997.0
2005-09-05 13:40:00,88.525,88.544,88.511,88.526,251700001.0
2005-09-05 13:41:00,88.552,88.56,88.523,88.54,276900002.0
2005-09-05 13:42:00,88.536,88.564,88.527,88.556,381000004.0
2005-09-05 13:43:00,88.558,88.561,88.535,88.536,212599998.0
2005-09-05 13:44:00,88.552,88.569,88.525,88.54,272700000.0
2005-09-05 13:45:00,88.543,88.558,88.519,88.519,201799998.0
2005-09-05 13:46:00,88.576,88.636,88.534,88.551,318700001.0
2005-09-05 13:47:00,88.509,88.547,88.509,88.536,251699998.0
2005-09-05 13:48:00,88.515,88.543,88.497,88.512,375300000.0
2005-09-05 13:49:00,88.532,88.545,88.497,88.497,163699997.0
2005-09-05 13:50:00,88.494,88.545,88.485,88.512,304499998.0
2005-09-05 13:51:00,88.499,88.54,88.499,88.528,283299998.0
2005-09-05 13:52:00,88.506,88.534,88.496,88.517,221100000.0
2005-09-05 13:53:00,88.527,88.535,88.505,88.51,314899998.0
2005-09-05 13:54:00,88.525,88.538,88.497,88.512,329800004.0
2005-09-05 13:55:00,88.508,88.539,88.494,88.52,269900003.0
2005-09-05 13:56:00,88.552,88.552,88.513,88.522,215199998.0
2005-09-05 13:57:00,88.53,88.545,88.492,88.5,187499998.0
2005-09-05 13:58:00,88.501,88.528,88.491,88.525,273799998.0
2005-09-05 13:59:00,88.52,88.537,88.502,88.521,109299998.0
2005-09-05 14:00:00,88.511,88.551,88.502,88.551,195599999.0
2005-09-05 14:01:00,88.565,88.569,88.526,88.539,239699995.0
2005-09-05 14:02:00,88.541,88.56,88.52,88.539,229900001.0
2005-09-05 14:03:00,88.536,88.56,88.516,88.522,283600002.0
2005-09-05 14:04:00,88.533,88.565,88.52,88.521,223100000.0
2005-09-05 14:05:00,88.547,88.564,88.504,88.504,225500001.0
2005-09-05 14:06:00,88.528,88.562,88.526,88.562,130499999.0
2005-09-05 14:07:00,88.533,88.553,88.513,88.548,220500001.0
2005-09-05 14:08:00,88.529,88.566,88.524,88.533,283700000.0
2005-09-05 14:09:00,88.534,88.569,88.534,88.547,312600002.0
2005-09-05 14:10:00,88.556,88.563,88.531,88.557,213800000.0
2005-09-05 14:11:00,88.563,88.581,88.542,88.543,257200000.0
2005-09-05 14:12:00,88.545,88.565,88.525,88.525,175699999.0
2005-09-05 14:13:00,88.539,88.572,88.533,88.546,217199999.0
2005-09-05 14:14:00,88.564,88.572,88.54,88.551,218300001.0
2005-09-05 14:15:00,88.544,88.573,88.536,88.57,200499994.0
2005-09-05 14:16:00,88.531,88.56,88.516,88.537,413700001.0
2005-09-05 14:17:00,88.521,88.554,88.51,88.51,216300004.0
2005-09-05 14:18:00,88.531,88.545,88.486,88.502,216699997.0
2005-09-05 14:19:00,88.538,88.572,88.52,88.557,220599997.0
2005-09-05 14:20:00,88.548,88.565,88.52,88.556,269999999.0
2005-09-05 14:21:00,88.561,88.616,88.534,88.554,245600000.0
2005-09-05 14:22:00,88.54,88.552,88.516,88.552,211000000.0
2005-09-05 14:23:00,88.508,88.561,88.508,88.533,249199995.0
2005-09-05 14:24:00,88.53,88.55,88.513,88.534,347700002.0
2005-09-05 14:25:00,88.519,88.538,88.503,88.537,145799999.0
2005-09-05 14:26:00,88.517,88.545,88.515,88.544,167800001.0
2005-09-05 14:27:00,88.53,88.558,88.529,88.529,253699996.0
2005-09-05 14:28:00,88.512,88.555,88.512,88.525,288899997.0
2005-09-05 14:29:00,88.542,88.556,88.522,88.527,232699997.0
2005-09-05 14:30:00,88.547,88.557,88.49,88.495,284699998.0
2005-09-05 14:31:00,88.543,88.551,88.476,88.538,457200003.0
2005-09-05 14:32:00,88.498,88.55,88.498,88.548,201699999.0
2005-09-05 14:33:00,88.575,88.608,88.481,88.481,315399997.0
2005-09-05 14:34:00,88.529,88.559,88.52,88.531,175499998.0
2005-09-05 14:35:00,88.545,88.562,88.51,88.531,246699997.0
2005-09-05 14:36:00,88.501,88.547,88.501,88.541,165399998.0
2005-09-05 14:37:00,88.521,88.543,88.498,88.522,190400003.0
2005-09-05 14:38:00,88.552,88.618,88.518,88.518,117200001.0
2005-09-05 14:39:00,88.514,88.559,88.508,88.53,287999995.0
2005-09-05 14:40:00,88.548,88.584,88.541,88.57,301399998.0
2005-09-05 14:41:00,88.553,88.587,88.538,88.573,201800001.0
2005-09-05 14:42:00,88.608,88.651,88.555,88.573,301000000.0
2005-09-05 14:43:00,88.573,88.592,88.54,88.577,186900001.0
2005-09-05 14:44:00,88.578,88.595,88.552,88.585,302600002.0
2005-09-05 14:45:00,88.565,88.594,88.543,88.578,326900002.0
2005-09-05 14:46:00,88.562,88.573,88.538,88.554,235099998.0
2005-09-05 14:47:00,88.524,88.581,88.511,88.581,304899998.0
2005-09-05 14:48:00,88.567,88.6,88.541,88.583,210199997.0
2005-09-05 14:49:00,88.588,88.62,88.588,88.61,262400002.0
2005-09-05 14:50:00,88.61,88.63,88.583,88.6,333800002.0
2005-09-05 14:51:00,88.606,88.615,88.562,88.579,203500002.0
2005-09-05 14:52:00,88.58,88.643,88.577,88.632,263800001.0
2005-09-05 14:53:00,88.615,88.615,88.582,88.59,381099993.0
2005-09-05 14:54:00,88.612,88.622,88.57,88.595,280500000.0
2005-09-05 14:55:00,88.592,88.618,88.583,88.611,353400003.0
2005-09-05 14:56:00,88.604,88.632,88.582,88.599,167299998.0
2005-09-05 14:57:00,88.585,88.659,88.563,88.595,199600000.0
2005-09-05 14:58:00,88.603,88.617,88.576,88.578,269399999.0
2005-09-05 14:59:00,88.595,88.607,88.553,88.581,133899999.0
2005-09-05 15:00:00,88.562,88.608,88.556,88.556,277099998.0
2005-09-05 15:01:00,88.556,88.601,88.535,88.548,293299996.0
2005-09-05 15:02:00,88.557,88.557,88.525,88.552,241699996.0
2005-09-05 15:03:00,88.537,88.565,88.516,88.516,200200001.0
2005-09-05 15:04:00,88.556,88.562,88.52,88.527,272400001.0
2005-09-05 15:05:00,88.507,88.552,88.498,88.552,285800003.0
2005-09-05 15:06:00,88.516,88.628,88.516,88.589,245100000.0
2005-09-05 15:07:00,88.523,88.569,88.517,88.547,305000002.0
2005-09-05 15:08:00,88.542,88.569,88.519,88.523,286699996.0
2005-09-05 15:09:00,88.559,88.57,88.534,88.545,223000003.0
2005-09-05 15:10:00,88.541,88.574,88.535,88.552,91600000.0
2005-09-05 15:11:00,88.554,88.565,88.529,88.539,142100000.0
2005-09-05 15:12:00,88.582,88.582,88.534,88.542,276499995.0
2005-09-05 15:13:00,88.538,88.619,88.516,88.572,169600001.0
2005-09-05 15:14:00,88.544,88.564,88.531,88.556,290700000.0
2005-09-05 15:15:00,88.535,88.562,88.529,88.548,285899992.0
2005-09-05 15:16:00,88.538,88.567,88.535,88.563,283300000.0
2005-09-05 15:17:00,88.55,88.559,88.519,88.519,311899998.0
2005-09-05 15:18:00,88.53,88.541,88.503,88.507,152500001.0
2005-09-05 15:19:00,88.508,88.535,88.478,88.502,194099998.0
2005-09-05 15:20:00,88.519,88.544,88.491,88.507,222999998.0
2005-09-05 15:21:00,88.494,88.515,88.465,88.495,336300004.0
2005-09-05 15:22:00,88.454,88.52,88.428,88.52,160099997.0
2005-09-05 15:23:00,88.5,88.527,88.489,88.505,431600002.0
2005-09-05 15:24:00,88.495,88.526,88.486,88.494,279200001.0
2005-09-05 15:25:00,88.492,88.515,88.484,88.515,173099996.0
2005-09-05 15:26:00,88.518,88.545,88.492,88.508,260700000.0
2005-09-05 15:27:00,88.486,88.535,88.486,88.514,286099995.0
2005-09-05 15:28:00,88.508,88.535,88.491,88.507,239100001.0
2005-09-05 15:29:00,88.497,88.538,88.497,88.516,298600006.0
2005-09-05 15:30:00,88.526,88.548,88.512,88.532,209099997.0
2005-09-05 15:31:00,88.531,88.568,88.506,88.551,212200000.0
2005-09-05 15:32:00,88.558,88.587,88.548,88.565,224099999.0
2005-09-05 15:33:00,88.582,88.591,88.551,88.58,359700000.0
2005-09-05 15:34:00,88.561,88.572,88.534,88.536,229500000.0
2005-09-05 15:35:00,88.54,88.561,88.516,88.54,307300001.0
2005-09-05 15:36:00,88.509,88.56,88.508,88.533,179300002.0
2005-09-05 15:37:00,88.537,88.544,88.503,88.503,181700000.0
2005-09-05 15:38:00,88.502,88.52,88.475,88.479,230499999.0
2005-09-05 15:39:00,88.493,88.512,88.474,88.49,228900002.0
2005-09-05 15:40:00,88.498,88.519,88.477,88.509,211800000.0
2005-09-05 15:41:00,88.505,88.545,88.5,88.518,212799996.0
2005-09-05 15:42:00,88.526,88.577,88.516,88.556,273500003.0
2005-09-05 15:43:00,88.544,88.585,88.544,88.561,241400001.0
2005-09-05 15:44:00,88.537,88.585,88.505,88.55,288100000.0
2005-09-05 15:45:00,88.529,88.566,88.525,88.553,197200001.0
2005-09-05 15:46:00,88.538,88.578,88.525,88.569,146500001.0
2005-09-05 15:47:00,88.571,88.591,88.549,88.562,249599999.0
2005-09-05 15:48:00,88.547,88.587,88.547,88.585,207299999.0
2005-09-05 15:49:00,88.538,88.575,88.533,88.55,300199997.0
2005-09-05 15:50:00,88.529,88.561,88.522,88.536,253500003.0
2005-09-05 15:51:00,88.541,88.559,88.525,88.535,444299992.0
2005-09-05 15:52:00,88.542,88.57,88.515,88.545,417300006.0
2005-09-05 15:53:00,88.555,88.589,88.535,88.577,222400004.0
2005-09-05 15:54:00,88.548,88.59,88.538,88.562,302800002.0
2005-09-05 15:55:00,88.568,88.585,88.549,88.576,292900000.0
2005-09-05 15:56:00,88.543,88.569,88.538,88.548,356600000.0
2005-09-05 15:57:00,88.535,88.576,88.518,88.527,373300003.0
2005-09-05 15:58:00,88.526,88.561,88.497,88.52,368999997.0
2005-09-05 15:59:00,88.517,88.539,88.495,88.525,226499996.0
2005-09-05 16:00:00,88.504,88.541,88.502,88.541,233099998.0
2005-09-05 16:01:00,88.528,88.58,88.51,88.538,202099999.0
2005-09-05 16:02:00,88.499,88.53,88.49,88.53,263399999.0
2005-09-05 16:03:00,88.539,88.542,88.498,88.513,270099998.0
2005-09-05 16:04:00,88.516,88.529,88.486,88.51,269699995.0
2005-09-05 16:05:00,88.505,88.583,88.495,88.525,226399998.0
2005-09-05 16:06:00,88.517,88.535,88.49,88.517,237199999.0
2005-09-05 16:07:00,88.513,88.542,88.5,88.52,239899996.0
2005-09-05 16:08:00,88.521,88.535,88.489,88.491,216899999.0
2005-09-05 16:09:00,88.46,88.524,88.455,88.496,307200003.0
2005-09-05 16:10:00,88.491,88.532,88.469,88.486,336900000.0
2005-09-05 16:11:00,88.503,88.591,88.474,88.525,313400001.0
2005-09-05 16:12:00,88.487,88.516,88.478,88.516,83699998.0
2005-09-05 16:13:00,88.499,88.52,88.442,88.505,289500000.0
2005-09-05 16:14:00,88.493,88.525,88.478,88.525,268800005.0
2005-09-05 16:15:00,88.544,88.544,88.483,88.483,273300002.0
2005-09-05 16:16:00,88.501,88.535,88.488,88.501,206500003.0
2005-09-05 16:17:00,88.487,88.527,88.475,88.5,182099998.0
2005-09-05 16:18:00,88.535,88.566,88.519,88.527,336599998.0
2005-09-05 16:19:00,88.52,88.545,88.505,88.533,320200003.0
2005-09-05 16:20:00,88.511,88.538,88.488,88.523,226199999.0
2005-09-05 16:21:00,88.522,88.542,88.511,88.527,223100000.0
2005-09-05 16:22:00,88.528,88.554,88.518,88.551,162899998.0
2005-09-05 16:23:00,88.525,88.549,88.513,88.539,299200000.0
2005-09-05 16:24:00,88.536,88.546,88.499,88.527,227999997.0
2005-09-05 16:25:00,88.537,88.558,88.521,88.557,185600001.0
2005-09-05 16:26:00,88.536,88.558,88.52,88.547,248699997.0
2005-09-05 16:27:00,88.561,88.563,88.517,88.538,353500000.0
2005-09-05 16:28:00,88.496,88.545,88.495,88.514,342800003.0
2005-09-05 16:29:00,88.542,88.56,88.487,88.487,265900000.0
2005-09-05 16:30:00,88.49,88.517,88.471,88.484,228200001.0
2005-09-05 16:31:00,88.507,88.523,88.471,88.504,201199997.0
2005-09-05 16:32:00,88.486,88.511,88.471,88.492,215299999.0
2005-09-05 16:33:00,88.478,88.492,88.455,88.47,149000000.0
2005-09-05 16:34:00,88.448,88.588,88.43,88.522,188699998.0
2005-09-05 16:35:00,88.487,88.518,88.475,88.496,282999999.0
2005-09-05 16:36:00,88.507,88.534,88.485,88.518,369400000.0
2005-09-05 16:37:00,88.513,88.549,88.501,88.521,199699999.0
2005-09-05 16:38:00,88.523,88.55,88.497,88.534,217600001.0
2005-09-05 16:39:00,88.57,88.6,88.519,88.528,298699995.0
2005-09-05 16:40:00,88.561,88.575,88.515,88.535,291500002.0
2005-09-05 16:41:00,88.543,88.561,88.52,88.54,321099999.0
2005-09-05 16:42:00,88.524,88.56,88.512,88.545,339400000.0
2005-09-05 16:43:00,88.55,88.568,88.527,88.54,286999999.0
2005-09-05 16:44:00,88.557,88.559,88.508,88.514,302200002.0
2005-09-05 16:45:00,88.552,88.56,88.508,88.508,298900000.0
2005-09-05 16:46:00,88.54,88.552,88.504,88.507,260400000.0
2005-09-05 16:47:00,88.515,88.541,88.494,88.494,183300001.0
2005-09-05 16:48:00,88.478,88.508,88.45,88.492,306300001.0
2005-09-05 16:49:00,88.475,88.483,88.434,88.441,173499999.0
2005-09-05 16:50:00,88.446,88.479,88.445,88.446,274399998.0
2005-09-05 16:51:00,88.463,88.468,88.415,88.415,205399998.0
2005-09-05 16:52:00,88.415,88.438,88.391,88.391,262599998.0
2005-09-05 16:53:00,88.388,88.425,88.384,88.408,148200000.0
2005-09-05 16:54:00,88.378,88.407,88.368,88.391,217600002.0
2005-09-05 16:55:00,88.396,88.422,88.385,88.409,237399999.0
2005-09-05 16:56:00,88.41,88.441,88.392,88.421,272099996.0
2005-09-05 16:57:00,88.425,88.44,88.404,88.44,190699996.0
2005-09-05 16:58:00,88.45,88.455,88.405,88.433,223299999.0
2005-09-05 16:59:00,88.457,88.457,88.43,88.445,268999998.0
2005-09-05 17:00:00,88.441,88.479,88.416,88.442,196499997.0
2005-09-05 17:01:00,88.438,88.476,88.417,88.458,182999998.0
2005-09-05 17:02:00,88.46,88.481,88.448,88.468,232000000.0
2005-09-05 17:03:00,88.449,88.538,88.446,88.513,249600000.0
2005-09-05 17:04:00,88.507,88.545,88.488,88.515,188300000.0
2005-09-05 17:05:00,88.527,88.544,88.471,88.478,383100000.0
2005-09-05 17:06:00,88.489,88.537,88.487,88.51,319299997.0
2005-09-05 17:07:00,88.518,88.542,88.501,88.514,268999997.0
2005-09-05 17:08:00,88.521,88.554,88.51,88.554,293200001.0
2005-09-05 17:09:00,88.535,88.558,88.514,88.55,162400000.0
2005-09-05 17:10:00,88.533,88.556,88.527,88.551,218900003.0
2005-09-05 17:11:00,88.555,88.57,88.53,88.55,204199997.0
2005-09-05 17:12:00,88.525,88.567,88.511,88.555,361599995.0
2005-09-05 17:13:00,88.54,88.571,88.529,88.562,201900001.0
2005-09-05 17:14:00,88.523,88.565,88.513,88.565,298299999.0
2005-09-05 17:15:00,88.567,88.568,88.521,88.521,263399998.0
2005-09-05 17:16:00,88.514,88.545,88.488,88.521,174499999.0
2005-09-05 17:17:00,88.537,88.55,88.499,88.523,190599998.0
2005-09-05 17:18:00,88.559,88.576,88.531,88.539,177399997.0
2005-09-05 17:19:00,88.566,88.575,88.543,88.565,290200001.0
2005-09-05 17:20:00,88.552,88.58,88.528,88.528,242399998.0
2005-09-05 17:21:00,88.535,88.551,88.519,88.535,163700000.0
2005-09-05 17:22:00,88.525,88.553,88.519,88.538,183299998.0
2005-09-05 17:23:00,88.542,88.556,88.518,88.537,199499995.0
2005-09-05 17:24:00,88.575,88.584,88.535,88.578,321900005.0
2005-09-05 17:25:00,88.573,88.594,88.556,88.574,300800001.0
2005-09-05 17:26:00,88.573,88.596,88.565,88.582,181199997.0
2005-09-05 17:27:00,88.588,88.598,88.57,88.57,177499999.0
2005-09-05 17:28:00,88.585,88.61,88.568,88.574,193900000.0
2005-09-05 17:29:00,88.572,88.614,88.559,88.595,287599999.0
2005-09-05 17:30:00,88.585,88.634,88.58,88.627,232599997.0
2005-09-05 17:31:00,88.605,88.622,88.589,88.592,172200002.0
2005-09-05 17:32:00,88.592,88.627,88.586,88.627,263999998.0
2005-09-05 17:33:00,88.609,88.638,88.582,88.6,311500001.0
2005-09-05 17:34:00,88.588,88.633,88.582,88.597,168700000.0
2005-09-05 17:35:00,88.586,88.635,88.567,88.612,246500004.0
2005-09-05 17:36:00,88.616,88.645,88.6,88.615,164499998.0
2005-09-05 17:37:00,88.599,88.619,88.539,88.555,262199997.0
2005-09-05 17:38:00,88.58,88.608,88.563,88.57,206400000.0
2005-09-05 17:39:00,88.603,88.617,88.568,88.568,285500001.0
2005-09-05 17:40:00,88.595,88.622,88.584,88.604,179599996.0
2005-09-05 17:41:00,88.6,88.643,88.59,88.604,215399998.0
2005-09-05 17:42:00,88.637,88.637,88.565,88.566,199900003.0
2005-09-05 17:43:00,88.553,88.611,88.553,88.588,226299999.0
2005-09-05 17:44:00,88.595,88.611,88.572,88.602,313499998.0
2005-09-05 17:45:00,88.606,88.614,88.581,88.587,235300000.0
2005-09-05 17:46:00,88.568,88.6,88.56,88.577,244099998.0
2005-09-05 17:47:00,88.556,88.596,88.556,88.576,374199996.0
2005-09-05 17:48:00,88.565,88.589,88.544,88.554,262700002.0
2005-09-05 17:49:00,88.547,88.601,88.547,88.59,230999997.0
2005-09-05 17:50:00,88.556,88.601,88.518,88.572,276099996.0
2005-09-05 17:51:00,88.58,88.589,88.524,88.524,114700000.0
2005-09-05 17:52:00,88.536,88.57,88.516,88.553,177700000.0
2005-09-05 17:53:00,88.552,88.572,88.531,88.557,244500001.0
2005-09-05 17:54:00,88.55,88.571,88.525,88.558,302199997.0
2005-09-05 17:55:00,88.593,88.612,88.562,88.594,262299996.0
2005-09-05 17:56:00,88.584,88.611,88.575,88.611,276499997.0
2005-09-05 17:57:00,88.584,88.604,88.563,88.58,169300001.0
2005-09-05 17:58:00,88.559,88.598,88.559,88.592,280100002.0
2005-09-05 17:59:00,88.578,88.61,88.569,88.58,308699999.0
2005-09-05 18:00:00,88.607,88.615,88.57,88.58,355400005.0
2005-09-05 18:01:00,88.568,88.61,88.56,88.57,1983999997.0
2005-09-05 18:02:00,88.61,88.62,88.6,88.62,2124999981.0
2005-09-05 18:03:00,88.61,88.62,88.61,88.61,2124999981.0
2005-09-05 18:04:00,88.6,88.6,88.6,88.6,2124999981.0
2005-09-05 18:05:00,88.59,88.61,88.59,88.6,2124999981.0
2005-09-05 18:06:00,88.59,88.59,88.59,88.59,2124999981.0
2005-09-05 18:07:00,88.6,88.6,88.59,88.59,2124999981.0
2005-09-05 18:08:00,88.6,88.62,88.59,88.62,2124999981.0
2005-09-05 18:09:00,88.607,88.607,88.559,88.559,2124999981.0
2005-09-05 18:10:00,88.591,88.619,88.57,88.578,2033899992.0
2005-09-05 18:11:00,88.557,88.606,88.557,88.577,1092399996.0
2005-09-05 18:12:00,88.598,88.623,88.573,88.596,1452199996.0
2005-09-05 18:13:00,88.585,88.592,88.526,88.551,1648899988.0
2005-09-05 18:14:00,88.6,88.63,88.59,88.63,1219799988.0
2005-09-05 18:15:00,88.62,88.63,88.61,88.61,1219799988.0
2005-09-05 18:16:00,88.62,88.62,88.61,88.61,1219799988.0
2005-09-05 18:17:00,88.569,88.604,88.534,88.534,1219799988.0
2005-09-05 18:18:00,88.592,88.615,88.56,88.584,1362599991.0
2005-09-05 18:19:00,88.61,88.618,88.575,88.584,1825599992.0
2005-09-05 18:20:00,88.58,88.612,88.542,88.565,2015499991.0
2005-09-05 18:21:00,88.592,88.62,88.569,88.603,1989699992.0
2005-09-05 18:22:00,88.577,88.618,88.569,88.599,1252799988.0
2005-09-05 18:23:00,88.6,88.61,88.6,88.61,1989399996.0
2005-09-05 18:25:00,88.58,88.622,88.559,88.589,1989399996.0
2005-09-05 18:26:00,88.582,88.625,88.548,88.549,2032199988.0
2005-09-05 18:27:00,88.573,88.608,88.549,88.577,1301599998.0
2005-09-05 18:28:00,88.583,88.616,88.549,88.556,1657699999.0
2005-09-05 18:29:00,88.553,88.595,88.508,88.584,1125699997.0
2005-09-05 18:30:00,88.575,88.601,88.546,88.576,811799996.0
2005-09-05 18:31:00,88.569,88.597,88.55,88.597,1275699989.0
2005-09-05 18:32:00,88.561,88.589,88.534,88.536,1969499993.0
2005-09-05 18:34:00,88.55,88.587,88.533,88.548,1883600002.0
2005-09-05 18:35:00,88.536,88.589,88.521,88.534,1685899990.0
2005-09-05 18:36:00,88.551,88.585,88.529,88.552,929299994.0
2005-09-05 18:37:00,88.546,88.566,88.525,88.537,975499999.0
2005-09-05 18:38:00,88.518,88.558,88.495,88.532,799999992.0
2005-09-05 18:39:00,88.532,88.575,88.511,88.536,992899998.0
2005-09-05 18:40:00,88.521,88.56,88.51,88.547,1533599997.0
2005-09-05 18:41:00,88.52,88.566,88.513,88.543,874799993.0
2005-09-05 18:42:00,88.571,88.579,88.523,88.543,1458200000.0
2005-09-05 18:43:00,88.551,88.56,88.518,88.538,523699994.0
2005-09-05 18:44:00,88.526,88.569,88.513,88.558,823499993.0
2005-09-05 18:45:00,88.536,88.547,88.494,88.494,702799997.0
2005-09-05 18:46:00,88.502,88.531,88.476,88.516,950799998.0
2005-09-05 18:47:00,88.496,88.526,88.482,88.526,361100004.0
2005-09-05 18:48:00,88.5,88.53,88.47,88.501,531899989.0
2005-09-05 18:49:00,88.499,88.533,88.486,88.498,865999990.0
2005-09-05 18:50:00,88.488,88.521,88.473,88.492,893499997.0
2005-09-05 18:51:00,88.499,88.515,88.473,88.474,1090999997.0
2005-09-05 18:52:00,88.498,88.508,88.463,88.478,1238699994.0
2005-09-05 18:53:00,88.495,88.525,88.459,88.51,1401199987.0
2005-09-05 18:54:00,88.489,88.514,88.469,88.509,1306799997.0
2005-09-05 18:55:00,88.488,88.508,88.459,88.487,1848399993.0
2005-09-05 18:56:00,88.465,88.491,88.454,88.489,246400004.0
2005-09-05 18:57:00,88.485,88.517,88.449,88.469,549499998.0
2005-09-05 18:58:00,88.473,88.508,88.437,88.464,1082699994.0
2005-09-05 18:59:00,88.452,88.486,88.435,88.47,1394999995.0
2005-09-05 19:00:00,88.464,88.489,88.451,88.468,223500001.0
2005-09-05 19:01:00,88.49,88.496,88.447,88.448,530999997.0
2005-09-05 19:02:00,88.488,88.521,88.458,88.477,297600005.0
2005-09-05 19:03:00,88.481,88.505,88.46,88.475,480000000.0
2005-09-05 19:04:00,88.498,88.527,88.471,88.489,634200002.0
2005-09-05 19:05:00,88.512,88.525,88.488,88.488,536899990.0
2005-09-05 19:06:00,88.505,88.542,88.485,88.485,980900008.0
2005-09-05 19:07:00,88.522,88.538,88.485,88.486,1303399998.0
2005-09-05 19:08:00,88.474,88.543,88.474,88.492,1765299983.0
2005-09-05 19:09:00,88.494,88.54,88.46,88.489,1049100001.0
2005-09-05 19:10:00,88.452,88.525,88.452,88.525,289499997.0
2005-09-05 19:11:00,88.486,88.535,88.469,88.489,569600000.0
2005-09-05 19:12:00,88.512,88.534,88.484,88.496,265099999.0
2005-09-05 19:13:00,88.515,88.532,88.499,88.504,369799997.0
2005-09-05 19:14:00,88.505,88.539,88.485,88.526,361500001.0
2005-09-05 19:15:00,88.519,88.556,88.485,88.555,860000003.0
2005-09-05 19:16:00,88.516,88.549,88.498,88.545,619300003.0
2005-09-05 19:17:00,88.507,88.545,88.487,88.511,803199993.0
2005-09-05 19:18:00,88.495,88.549,88.495,88.527,540699994.0
2005-09-05 19:19:00,88.517,88.569,88.517,88.553,1049700001.0
2005-09-05 19:20:00,88.586,88.586,88.484,88.514,604499999.0
2005-09-05 19:21:00,88.532,88.56,88.494,88.511,721699996.0
2005-09-05 19:22:00,88.525,88.542,88.472,88.487,191800001.0
2005-09-05 19:23:00,88.5,88.515,88.464,88.47,1617399986.0
2005-09-05 19:24:00,88.507,88.526,88.479,88.512,915099996.0
2005-09-05 19:25:00,88.506,88.538,88.496,88.508,1128899995.0
2005-09-05 19:26:00,88.526,88.545,88.497,88.501,1761199998.0
2005-09-05 19:27:00,88.52,88.552,88.487,88.546,1146099993.0
2005-09-05 19:28:00,88.518,88.557,88.5,88.557,1228499997.0
2005-09-05 19:29:00,88.546,88.563,88.512,88.527,315799997.0
2005-09-05 19:30:00,88.541,88.569,88.522,88.553,898800001.0
2005-09-05 19:31:00,88.54,88.585,88.533,88.585,626399994.0
2005-09-05 19:32:00,88.562,88.593,88.528,88.539,991100002.0
2005-09-05 19:33:00,88.57,88.587,88.535,88.563,582299997.0
2005-09-05 19:34:00,88.585,88.607,88.548,88.582,1025599997.0
2005-09-05 19:35:00,88.566,88.589,88.533,88.571,1037799994.0
2005-09-05 19:36:00,88.575,88.595,88.545,88.567,654499997.0
2005-09-05 19:37:00,88.574,88.59,88.561,88.574,277200000.0
2005-09-05 19:38:00,88.59,88.604,88.546,88.558,928099994.0
2005-09-05 19:39:00,88.594,88.629,88.582,88.613,559299998.0
2005-09-05 19:40:00,88.647,88.654,88.589,88.597,798199996.0
2005-09-05 19:41:00,88.601,88.622,88.576,88.591,1213699994.0
2005-09-05 19:42:00,88.618,88.625,88.571,88.591,868400000.0
2005-09-05 19:43:00,88.586,88.62,88.579,88.609,484300001.0
2005-09-05 19:44:00,88.605,88.622,88.594,88.622,1028099996.0
2005-09-05 19:45:00,88.599,88.621,88.581,88.602,415599999.0
2005-09-05 19:46:00,88.585,88.624,88.578,88.618,709099999.0
2005-09-05 19:47:00,88.627,88.628,88.579,88.608,333599998.0
2005-09-05 19:48:00,88.599,88.621,88.569,88.594,1040899998.0
2005-09-05 19:49:00,88.595,88.606,88.563,88.566,893600006.0
2005-09-05 19:50:00,88.578,88.606,88.561,88.581,619999999.0
2005-09-05 19:51:00,88.562,88.61,88.547,88.578,493799997.0
2005-09-05 19:52:00,88.61,88.612,88.556,88.557,449799998.0
2005-09-05 19:53:00,88.568,88.597,88.555,88.57,733399995.0
2005-09-05 19:54:00,88.584,88.618,88.563,88.603,715399996.0
2005-09-05 19:55:00,88.57,88.611,88.57,88.587,402500000.0
2005-09-05 19:56:00,88.602,88.62,88.561,88.6,333199997.0
2005-09-05 19:57:00,88.59,88.627,88.576,88.59,532099997.0
2005-09-05 19:58:00,88.588,88.61,88.564,88.605,846900001.0
2005-09-05 19:59:00,88.605,88.608,88.567,88.57,750699996.0
2005-09-05 20:00:00,88.618,88.618,88.573,88.579,412700001.0
2005-09-05 20:01:00,88.59,88.609,88.559,88.559,580400005.0
2005-09-05 20:02:00,88.585,88.611,88.575,88.589,556499992.0
2005-09-05 20:03:00,88.597,88.61,88.563,88.58,505100000.0
2005-09-05 20:04:00,88.608,88.609,88.574,88.594,663099998.0
2005-09-05 20:05:00,88.603,88.603,88.571,88.579,300199996.0
2005-09-05 20:06:00,88.575,88.61,88.551,88.556,618100001.0
2005-09-05 20:07:00,88.588,88.588,88.547,88.553,413100000.0
2005-09-05 20:08:00,88.561,88.595,88.545,88.595,633900004.0
2005-09-05 20:09:00,88.589,88.589,88.533,88.535,497099997.0
2005-09-05 20:10:00,88.562,88.586,88.54,88.556,530199994.0
2005-09-05 20:11:00,88.56,88.58,88.519,88.52,1428299994.0
2005-09-05 20:12:00,88.516,88.58,88.516,88.547,1608099994.0
2005-09-05 20:13:00,88.58,88.59,88.537,88.539,845200008.0
2005-09-05 20:14:00,88.548,88.583,88.535,88.558,522000000.0
2005-09-05 20:15:00,88.556,88.588,88.536,88.56,1004199995.0
2005-09-05 20:16:00,88.572,88.581,88.544,88.544,1078700004.0
2005-09-05 20:17:00,88.558,88.583,88.548,88.551,261099996.0
2005-09-05 20:18:00,88.589,88.602,88.571,88.573,185100002.0
2005-09-05 20:19:00,88.581,88.581,88.535,88.558,1722599986.0
2005-09-05 20:20:00,88.566,88.585,88.545,88.548,1803599996.0
2005-09-05 20:21:00,88.563,88.578,88.536,88.536,380899997.0
2005-09-05 20:22:00,88.57,88.57,88.515,88.54,871200003.0
2005-09-05 20:23:00,88.541,88.583,88.521,88.548,766499993.0
2005-09-05 20:24:00,88.538,88.57,88.513,88.539,444100003.0
2005-09-05 20:25:00,88.518,88.556,88.477,88.526,787300003.0
2005-09-05 20:26:00,88.54,88.564,88.507,88.515,585100004.0
2005-09-05 20:27:00,88.547,88.551,88.501,88.515,1043500002.0
2005-09-05 20:28:00,88.55,88.55,88.54,88.55,1451099996.0
2005-09-05 20:29:00,88.54,88.54,88.54,88.54,1451099996.0
2005-09-05 20:30:00,88.55,88.55,88.54,88.55,1451099996.0
2005-09-05 20:31:00,88.532,88.556,88.506,88.527,1451099996.0
2005-09-05 20:32:00,88.54,88.55,88.54,88.55,724299993.0
2005-09-05 20:33:00,88.54,88.568,88.526,88.568,724299993.0
2005-09-05 20:34:00,88.524,88.557,88.516,88.531,342499997.0
2005-09-05 20:35:00,88.518,88.546,88.506,88.522,572299998.0
2005-09-05 20:36:00,88.536,88.584,88.524,88.552,520799997.0
2005-09-05 20:37:00,88.547,88.573,88.521,88.546,562300002.0
2005-09-05 20:38:00,88.543,88.571,88.522,88.552,1532699999.0
2005-09-05 20:39:00,88.54,88.572,88.518,88.533,1279099998.0
2005-09-05 20:40:00,88.547,88.578,88.524,88.555,1368599995.0
2005-09-05 20:41:00,88.573,88.583,88.539,88.565,1284699999.0
2005-09-05 20:42:00,88.521,88.557,88.502,88.527,921000001.0
2005-09-05 20:43:00,88.52,88.55,88.499,88.542,637100007.0
2005-09-05 20:44:00,88.556,88.556,88.508,88.551,1062600007.0
2005-09-05 20:45:00,88.527,88.549,88.501,88.53,1240200005.0
2005-09-05 20:46:00,88.52,88.592,88.52,88.564,939399991.0
2005-09-05 20:47:00,88.55,88.607,88.544,88.599,1441499993.0
2005-09-05 20:48:00,88.571,88.613,88.553,88.584,793699999.0
2005-09-05 20:49:00,88.582,88.594,88.537,88.557,901499998.0
2005-09-05 20:50:00,88.537,88.583,88.537,88.562,958500002.0
2005-09-05 20:51:00,88.548,88.585,88.527,88.55,756099999.0
2005-09-05 20:52:00,88.578,88.587,88.531,88.566,473799993.0
2005-09-05 20:53:00,88.563,88.588,88.541,88.555,1483800003.0
2005-09-05 20:54:00,88.577,88.577,88.521,88.557,543300005.0
2005-09-05 20:55:00,88.578,88.582,88.522,88.553,857800000.0
2005-09-05 20:56:00,88.538,88.573,88.507,88.525,997300003.0
2005-09-05 20:57:00,88.54,88.568,88.527,88.564,1623099996.0
2005-09-05 20:59:00,88.56,88.56,88.56,88.56,749999999.0
2005-09-05 21:00:00,88.57,88.57,88.57,88.57,749999999.0
2005-09-05 21:02:00,88.542,88.563,88.518,88.533,749999999.0
2005-09-05 21:03:00,88.563,88.572,88.528,88.528,662700001.0
2005-09-05 21:04:00,88.561,88.563,88.524,88.543,389899999.0
2005-09-05 21:05:00,88.555,88.565,88.518,88.532,327600000.0
2005-09-05 21:06:00,88.568,88.568,88.523,88.548,497999996.0
2005-09-05 21:07:00,88.564,88.564,88.513,88.542,572799995.0
2005-09-05 21:08:00,88.538,88.584,88.527,88.547,396399998.0
2005-09-05 21:09:00,88.525,88.568,88.522,88.531,372300000.0
2005-09-05 21:10:00,88.558,88.575,88.525,88.557,273800000.0
2005-09-05 21:11:00,88.561,88.582,88.535,88.553,403500001.0
2005-09-05 21:12:00,88.541,88.583,88.54,88.571,432499998.0
2005-09-05 21:13:00,88.55,88.586,88.54,88.56,966099999.0
2005-09-05 21:14:00,88.58,88.59,88.545,88.552,981600002.0
2005-09-05 21:15:00,88.564,88.586,88.543,88.56,1119600002.0
2005-09-05 21:16:00,88.556,88.596,88.555,88.583,624199993.0
2005-09-05 21:17:00,88.552,88.592,88.536,88.573,1284099999.0
2005-09-05 21:18:00,88.609,88.612,88.556,88.566,642200002.0
2005-09-05 21:19:00,88.56,88.61,88.552,88.61,857999999.0
2005-09-05 21:20:00,88.6,88.613,88.555,88.583,1684399990.0
2005-09-05 21:21:00,88.58,88.605,88.561,88.59,1722299993.0
2005-09-05 21:22:00,88.578,88.605,88.552,88.563,1663200002.0
2005-09-05 21:23:00,88.589,88.615,88.555,88.615,905300000.0
2005-09-05 21:24:00,88.59,88.596,88.552,88.558,828099996.0
2005-09-05 21:25:00,88.543,88.575,88.538,88.573,1116700001.0
2005-09-05 21:26:00,88.566,88.598,88.548,88.594,585099998.0
2005-09-05 21:27:00,88.585,88.585,88.544,88.556,477200002.0
2005-09-05 21:28:00,88.582,88.583,88.539,88.542,263599998.0
2005-09-05 21:29:00,88.548,88.564,88.51,88.558,691599999.0
2005-09-05 21:30:00,88.549,88.561,88.51,88.51,420299996.0
2005-09-05 21:31:00,88.495,88.534,88.492,88.514,223800004.0
2005-09-05 21:32:00,88.517,88.567,88.486,88.532,1351199994.0
2005-09-05 21:33:00,88.495,88.553,88.492,88.553,183499997.0
2005-09-05 21:34:00,88.529,88.561,88.504,88.519,434699997.0
2005-09-05 21:35:00,88.538,88.557,88.502,88.528,415400000.0
2005-09-05 21:36:00,88.533,88.58,88.52,88.521,217800000.0
2005-09-05 21:37:00,88.497,88.574,88.497,88.574,481299998.0
2005-09-05 21:38:00,88.536,88.574,88.506,88.518,363599994.0
2005-09-05 21:39:00,88.536,88.559,88.51,88.533,180199998.0
2005-09-05 21:40:00,88.525,88.563,88.515,88.522,381299995.0
2005-09-05 21:41:00,88.525,88.562,88.5,88.5,456799995.0
2005-09-05 21:42:00,88.552,88.563,88.505,88.505,802400000.0
2005-09-05 21:43:00,88.531,88.54,88.497,88.514,708700002.0
2005-09-05 21:44:00,88.517,88.557,88.505,88.53,1390599999.0
2005-09-05 21:45:00,88.517,88.562,88.507,88.508,1203600002.0
2005-09-05 21:46:00,88.524,88.586,88.524,88.556,578800002.0
2005-09-05 21:47:00,88.559,88.616,88.552,88.591,862799995.0
2005-09-05 21:48:00,88.578,88.592,88.553,88.573,172799999.0
2005-09-05 21:49:00,88.585,88.605,88.547,88.565,636700000.0
2005-09-05 21:50:00,88.587,88.596,88.562,88.569,224899995.0
2005-09-05 21:51:00,88.578,88.597,88.559,88.567,410299996.0
2005-09-05 21:52:00,88.56,88.583,88.54,88.547,496100001.0
2005-09-05 21:53:00,88.574,88.578,88.546,88.553,180399998.0
2005-09-05 21:54:00,88.575,88.591,88.537,88.545,200799999.0
2005-09-05 21:55:00,88.563,88.578,88.543,88.552,188100002.0
2005-09-05 21:56:00,88.585,88.591,88.539,88.567,714399997.0
2005-09-05 21:57:00,88.568,88.584,88.539,88.549,188100004.0
2005-09-05 21:58:00,88.563,88.592,88.546,88.579,205700001.0
2005-09-05 21:59:00,88.574,88.588,88.521,88.558,672100002.0
2005-09-05 22:00:00,88.568,88.584,88.53,88.555,691700001.0
2005-09-05 22:01:00,88.559,88.59,88.544,88.587,988500004.0
2005-09-05 22:02:00,88.595,88.625,88.552,88.559,1285199994.0
2005-09-05 22:03:00,88.521,88.585,88.521,88.562,328900006.0
2005-09-05 22:04:00,88.573,88.591,88.534,88.59,597000002.0
2005-09-05 22:05:00,88.597,88.603,88.543,88.546,265099995.0
2005-09-05 22:06:00,88.551,88.58,88.541,88.55,183199999.0
2005-09-05 22:07:00,88.521,88.592,88.511,88.592,334199996.0
2005-09-05 22:08:00,88.594,88.604,88.575,88.595,191600001.0
2005-09-05 22:09:00,88.58,88.6,88.553,88.583,394599997.0
2005-09-05 22:10:00,88.568,88.602,88.566,88.595,262899998.0
2005-09-05 22:11:00,88.581,88.602,88.554,88.589,430899996.0
2005-09-05 22:12:00,88.582,88.606,88.546,88.569,354599995.0
2005-09-05 22:13:00,88.549,88.584,88.526,88.572,583200000.0
2005-09-05 22:14:00,88.565,88.583,88.542,88.554,206800002.0
2005-09-05 22:15:00,88.533,88.579,88.523,88.57,565699998.0
2005-09-05 22:16:00,88.565,88.588,88.533,88.58,416800001.0
2005-09-05 22:17:00,88.576,88.576,88.54,88.54,213700004.0
2005-09-05 22:18:00,88.58,88.589,88.537,88.537,271899995.0
2005-09-05 22:19:00,88.56,88.583,88.548,88.558,172300003.0
2005-09-05 22:20:00,88.592,88.592,88.552,88.554,165099998.0
2005-09-05 22:21:00,88.545,88.598,88.534,88.576,159600000.0
2005-09-05 22:22:00,88.584,88.603,88.552,88.571,471199998.0
2005-09-05 22:23:00,88.572,88.622,88.572,88.622,256000000.0
2005-09-05 22:24:00,88.612,88.629,88.586,88.589,190200002.0
2005-09-05 22:25:00,88.599,88.636,88.596,88.633,250499999.0
2005-09-05 22:26:00,88.62,88.636,88.593,88.632,126899999.0
2005-09-05 22:27:00,88.637,88.637,88.577,88.588,885199998.0
2005-09-05 22:28:00,88.598,88.628,88.587,88.605,390399996.0
2005-09-05 22:29:00,88.593,88.619,88.576,88.597,319100000.0
2005-09-05 22:30:00,88.609,88.629,88.562,88.598,469300001.0
2005-09-05 22:31:00,88.604,88.619,88.58,88.598,280799997.0
2005-09-05 22:32:00,88.594,88.62,88.587,88.599,271999996.0
2005-09-05 22:33:00,88.592,88.615,88.572,88.592,370200002.0
2005-09-05 22:34:00,88.587,88.615,88.566,88.607,569999996.0
2005-09-05 22:35:00,88.596,88.626,88.587,88.617,295600003.0
2005-09-05 22:36:00,88.587,88.612,88.563,88.598,423700000.0
2005-09-05 22:37:00,88.601,88.61,88.571,88.61,265800002.0
2005-09-05 22:38:00,88.617,88.623,88.59,88.591,226399999.0
2005-09-05 22:39:00,88.579,88.612,88.574,88.612,178800000.0
2005-09-05 22:40:00,88.586,88.616,88.573,88.58,359999998.0
2005-09-05 22:41:00,88.593,88.622,88.581,88.603,377399999.0
2005-09-05 22:42:00,88.602,88.618,88.579,88.598,194400001.0
2005-09-05 22:43:00,88.599,88.626,88.574,88.58,605899997.0
2005-09-05 22:44:00,88.626,88.629,88.566,88.566,503100002.0
2005-09-05 22:45:00,88.562,88.589,88.544,88.581,350900000.0
2005-09-05 22:46:00,88.572,88.592,88.545,88.59,367799993.0
2005-09-05 22:47:00,88.58,88.592,88.545,88.547,334400000.0
2005-09-05 22:48:00,88.552,88.605,88.546,88.566,520399999.0
2005-09-05 22:49:00,88.545,88.619,88.543,88.604,510900000.0
2005-09-05 22:50:00,88.591,88.611,88.562,88.591,182300005.0
2005-09-05 22:51:00,88.56,88.601,88.547,88.561,734399996.0
2005-09-05 22:52:00,88.563,88.607,88.563,88.587,302000001.0
2005-09-05 22:53:00,88.595,88.598,88.557,88.573,394399996.0
2005-09-05 22:54:00,88.537,88.594,88.537,88.562,276300001.0
2005-09-05 22:55:00,88.562,88.592,88.543,88.544,407899999.0
2005-09-05 22:56:00,88.597,88.608,88.553,88.56,126600001.0
2005-09-05 22:57:00,88.594,88.618,88.544,88.582,342699999.0
2005-09-05 22:58:00,88.598,88.606,88.558,88.558,188000000.0
2005-09-05 22:59:00,88.543,88.581,88.504,88.54,310699996.0
2005-09-05 23:00:00,88.57,88.606,88.554,88.56,234899997.0
2005-09-05 23:01:00,88.568,88.582,88.548,88.554,249699999.0
2005-09-05 23:02:00,88.629,88.629,88.59,88.594,249099996.0
2005-09-05 23:03:00,88.615,88.616,88.561,88.58,215199999.0
2005-09-05 23:04:00,88.561,88.601,88.548,88.548,323200005.0
2005-09-05 23:05:00,88.558,88.57,88.544,88.553,136599997.0
2005-09-05 23:06:00,88.546,88.588,88.543,88.567,260199998.0
2005-09-05 23:07:00,88.56,88.585,88.534,88.57,256700000.0
2005-09-05 23:08:00,88.576,88.59,88.548,88.551,273300000.0
2005-09-05 23:09:00,88.576,88.591,88.546,88.559,258599999.0
2005-09-05 23:10:00,88.602,88.602,88.548,88.569,368199995.0
2005-09-05 23:11:00,88.598,88.598,88.545,88.545,189299997.0
2005-09-05 23:12:00,88.554,88.586,88.547,88.564,246599998.0
2005-09-05 23:13:00,88.571,88.576,88.54,88.54,362700001.0
2005-09-05 23:14:00,88.567,88.568,88.54,88.54,220799999.0
2005-09-05 23:15:00,88.579,88.579,88.534,88.576,285100001.0
2005-09-05 23:16:00,88.553,88.576,88.539,88.558,219000004.0
2005-09-05 23:17:00,88.544,88.58,88.542,88.562,215500000.0
2005-09-05 23:18:00,88.578,88.599,88.553,88.588,285099998.0
2005-09-05 23:19:00,88.572,88.593,88.56,88.568,289000001.0
2005-09-05 23:20:00,88.583,88.599,88.555,88.582,216000000.0
2005-09-05 23:21:00,88.58,88.607,88.56,88.58,205099996.0
2005-09-05 23:22:00,88.578,88.602,88.556,88.602,282599998.0
2005-09-05 23:23:00,88.57,88.597,88.556,88.58,256899996.0
2005-09-05 23:24:00,88.59,88.608,88.568,88.58,280599999.0
2005-09-05 23:25:00,88.563,88.612,88.56,88.56,342399997.0
2005-09-05 23:26:00,88.587,88.604,88.576,88.588,250099999.0
2005-09-05 23:27:00,88.566,88.591,88.545,88.575,182400002.0
2005-09-05 23:28:00,88.583,88.604,88.567,88.594,340600000.0
2005-09-05 23:29:00,88.563,88.579,88.534,88.537,274999999.0
2005-09-05 23:30:00,88.54,88.585,88.531,88.585,186000000.0
2005-09-05 23:31:00,88.567,88.569,88.527,88.551,155099997.0
2005-09-05 23:32:00,88.541,88.559,88.525,88.535,310599997.0
2005-09-05 23:33:00,88.522,88.587,88.522,88.587,167499997.0
2005-09-05 23:34:00,88.557,88.57,88.538,88.567,303900001.0
2005-09-05 23:35:00,88.552,88.567,88.521,88.561,317699998.0
2005-09-05 23:36:00,88.567,88.567,88.546,88.547,164900001.0
2005-09-05 23:37:00,88.558,88.573,88.555,88.563,199099999.0
2005-09-05 23:38:00,88.559,88.575,88.551,88.575,224699998.0
2005-09-05 23:39:00,88.581,88.581,88.549,88.549,244699996.0
2005-09-05 23:40:00,88.565,88.575,88.543,88.551,199300001.0
2005-09-05 23:41:00,88.553,88.591,88.553,88.591,214199995.0
2005-09-05 23:42:00,88.582,88.582,88.55,88.55,232999997.0
2005-09-05 23:43:00,88.56,88.58,88.559,88.58,200899999.0
2005-09-05 23:44:00,88.571,88.587,88.546,88.573,274499996.0
2005-09-05 23:45:00,88.569,88.586,88.566,88.586,63900001.0
2005-09-05 23:46:00,88.582,88.6,88.582,88.6,108700001.0
2005-09-05 23:47:00,88.575,88.597,88.575,88.597,91699999.0
2005-09-05 23:48:00,88.595,88.6,88.58,88.588,273500006.0
2005-09-05 23:49:00,88.587,88.6,88.575,88.58,102700001.0
2005-09-05 23:50:00,88.59,88.6,88.571,88.587,224300001.0
2005-09-05 23:51:00,88.577,88.6,88.571,88.595,108999997.0
2005-09-05 23:52:00,88.595,88.605,88.581,88.59,139000000.0
2005-09-05 23:53:00,88.58,88.594,88.577,88.592,199400000.0
2005-09-05 23:54:00,88.571,88.593,88.566,88.586,226100001.0
2005-09-05 23:55:00,88.593,88.597,88.576,88.58,119100003.0
2005-09-05 23:56:00,88.598,88.602,88.578,88.578,255199998.0
2005-09-05 23:57:00,88.595,88.6,88.58,88.588,53399998.0
2005-09-05 23:58:00,88.587,88.6,88.581,88.581,128600002.0
2005-09-05 23:59:00,88.581,88.605,88.58,88.58,223199999.0
2005-09-06 00:00:00,88.594,88.594,88.569,88.573,146599997.0
2005-09-06 00:01:00,88.585,88.591,88.559,88.561,259700003.0
2005-09-06 00:02:00,88.588,88.593,88.568,88.58,276799995.0
2005-09-06 00:03:00,88.58,88.598,88.575,88.598,227899996.0
2005-09-06 00:04:00,88.592,88.598,88.572,88.572,244899998.0
2005-09-06 00:05:00,88.574,88.59,88.563,88.582,293399996.0
2005-09-06 00:06:00,88.559,88.575,88.549,88.573,302399998.0
2005-09-06 00:07:00,88.548,88.572,88.545,88.562,232999996.0
2005-09-06 00:08:00,88.573,88.578,88.557,88.557,215399998.0
2005-09-06 00:09:00,88.545,88.581,88.542,88.575,211400000.0
2005-09-06 00:10:00,88.551,88.571,88.549,88.564,49299999.0
2005-09-06 00:11:00,88.557,88.563,88.536,88.546,136499999.0
2005-09-06 00:12:00,88.557,88.573,88.544,88.572,166899998.0
2005-09-06 00:13:00,88.583,88.588,88.559,88.559,107300001.0
2005-09-06 00:14:00,88.557,88.575,88.549,88.555,114300002.0
2005-09-06 00:15:00,88.568,88.582,88.558,88.564,178899999.0
2005-09-06 00:16:00,88.57,88.59,88.564,88.59,284199994.0
2005-09-06 00:17:00,88.592,88.6,88.574,88.593,184800000.0
2005-09-06 00:18:00,88.603,88.612,88.591,88.593,248000001.0
2005-09-06 00:19:00,88.585,88.616,88.582,88.597,126699999.0
2005-09-06 00:20:00,88.577,88.597,88.558,88.58,289800001.0
2005-09-06 00:21:00,88.6,88.608,88.582,88.595,183900002.0
2005-09-06 00:22:00,88.591,88.627,88.591,88.627,126699998.0
2005-09-06 00:23:00,88.59,88.608,88.586,88.602,187899999.0
2005-09-06 00:24:00,88.592,88.606,88.571,88.597,253899997.0
2005-09-06 00:25:00,88.592,88.617,88.582,88.617,138000001.0
2005-09-06 00:26:00,88.615,88.615,88.587,88.59,146100001.0
2005-09-06 00:27:00,88.617,88.634,88.604,88.619,271000000.0
2005-09-06 00:28:00,88.623,88.642,88.607,88.626,274199999.0
2005-09-06 00:29:00,88.623,88.64,88.615,88.64,205699997.0
2005-09-06 00:30:00,88.616,88.643,88.615,88.643,189700001.0
2005-09-06 00:31:00,88.616,88.644,88.612,88.621,433499993.0
2005-09-06 00:32:00,88.614,88.634,88.605,88.617,174600000.0
2005-09-06 00:33:00,88.624,88.638,88.609,88.631,152700000.0
2005-09-06 00:34:00,88.599,88.62,88.573,88.599,141399999.0
2005-09-06 00:35:00,88.595,88.623,88.595,88.622,202399995.0
2005-09-06 00:36:00,88.621,88.626,88.592,88.614,303800000.0
2005-09-06 00:37:00,88.61,88.632,88.602,88.625,249300001.0
2005-09-06 00:38:00,88.62,88.625,88.6,88.608,133899999.0
2005-09-06 00:39:00,88.623,88.628,88.603,88.609,194599998.0
2005-09-06 00:40:00,88.618,88.635,88.578,88.59,277199998.0
2005-09-06 00:41:00,88.583,88.598,88.569,88.586,179099999.0
2005-09-06 00:42:00,88.591,88.591,88.56,88.568,258799992.0
2005-09-06 00:43:00,88.582,88.598,88.568,88.582,69999997.0
2005-09-06 00:44:00,88.602,88.603,88.578,88.578,195900004.0
2005-09-06 00:45:00,88.594,88.616,88.584,88.599,267799996.0
2005-09-06 00:46:00,88.603,88.621,88.584,88.611,231100000.0
2005-09-06 00:47:00,88.602,88.624,88.597,88.617,422799999.0
2005-09-06 00:48:00,88.598,88.615,88.577,88.594,360800002.0
2005-09-06 00:49:00,88.599,88.609,88.586,88.602,149899999.0
2005-09-06 00:50:00,88.586,88.598,88.573,88.583,178500000.0
2005-09-06 00:51:00,88.566,88.592,88.561,88.592,200599999.0
2005-09-06 00:52:00,88.59,88.59,88.563,88.57,166800004.0
2005-09-06 00:53:00,88.583,88.597,88.571,88.592,333400001.0
2005-09-06 00:54:00,88.577,88.59,88.562,88.582,126199999.0
2005-09-06 00:55:00,88.585,88.595,88.57,88.587,192100000.0
2005-09-06 00:56:00,88.579,88.595,88.559,88.574,251800002.0
2005-09-06 00:57:00,88.594,88.605,88.577,88.585,151099999.0
2005-09-06 00:58:00,88.58,88.593,88.566,88.584,202800001.0
2005-09-06 00:59:00,88.592,88.598,88.577,88.582,324300001.0
2005-09-06 01:00:00,88.568,88.621,88.568,88.612,213100002.0
2005-09-06 01:01:00,88.609,88.627,88.593,88.601,264300001.0
2005-09-06 01:02:00,88.607,88.628,88.589,88.622,212499999.0
2005-09-06 01:03:00,88.604,88.631,88.604,88.617,133600001.0
2005-09-06 01:04:00,88.603,88.638,88.603,88.625,282599999.0
2005-09-06 01:05:00,88.614,88.646,88.614,88.627,192900002.0
2005-09-06 01:06:00,88.618,88.642,88.603,88.624,343599998.0
2005-09-06 01:07:00,88.618,88.644,88.609,88.616,104700001.0
2005-09-06 01:08:00,88.652,88.653,88.631,88.631,212600003.0
2005-09-06 01:09:00,88.625,88.625,88.597,88.6,111600002.0
2005-09-06 01:10:00,88.611,88.618,88.586,88.602,238400000.0
2005-09-06 01:11:00,88.609,88.629,88.595,88.623,246199999.0
2005-09-06 01:12:00,88.597,88.616,88.586,88.594,339799999.0
2005-09-06 01:13:00,88.611,88.627,88.59,88.613,214499995.0
2005-09-06 01:14:00,88.601,88.618,88.584,88.6,138400001.0
2005-09-06 01:15:00,88.602,88.613,88.592,88.613,113599998.0
2005-09-06 01:16:00,88.615,88.615,88.577,88.577,294400001.0
2005-09-06 01:17:00,88.57,88.595,88.57,88.595,171599995.0
2005-09-06 01:18:00,88.598,88.598,88.573,88.579,206800000.0
2005-09-06 01:19:00,88.593,88.595,88.574,88.574,102700002.0
2005-09-06 01:20:00,88.575,88.578,88.546,88.548,281099996.0
2005-09-06 01:21:00,88.559,88.583,88.55,88.566,232099996.0
2005-09-06 01:22:00,88.553,88.557,88.535,88.545,123099999.0
2005-09-06 01:23:00,88.548,88.559,88.528,88.553,256600002.0
2005-09-06 01:24:00,88.532,88.55,88.524,88.542,117699999.0
2005-09-06 01:25:00,88.543,88.566,88.538,88.548,180400000.0
2005-09-06 01:26:00,88.552,88.562,88.537,88.537,256500004.0
2005-09-06 01:27:00,88.55,88.566,88.539,88.55,371999994.0
2005-09-06 01:28:00,88.558,88.572,88.544,88.572,207000002.0
2005-09-06 01:29:00,88.544,88.583,88.544,88.57,124600000.0
2005-09-06 01:30:00,88.577,88.588,88.562,88.577,109599999.0
2005-09-06 01:31:00,88.57,88.578,88.549,88.578,159600001.0
2005-09-06 01:32:00,88.577,88.582,88.562,88.566,237800000.0
2005-09-06 01:33:00,88.573,88.588,88.56,88.57,175800001.0
2005-09-06 01:34:00,88.58,88.58,88.551,88.551,327599999.0
2005-09-06 01:35:00,88.546,88.567,88.539,88.567,231000000.0
2005-09-06 01:36:00,88.549,88.573,88.548,88.573,175699998.0
2005-09-06 01:37:00,88.581,88.597,88.56,88.582,201400002.0
2005-09-06 01:38:00,88.58,88.589,88.564,88.589,205499999.0
2005-09-06 01:39:00,88.582,88.582,88.559,88.565,253699998.0
2005-09-06 01:40:00,88.563,88.58,88.544,88.559,290699997.0
2005-09-06 01:41:00,88.556,88.587,88.556,88.587,329999999.0
2005-09-06 01:42:00,88.586,88.594,88.549,88.555,255000001.0
2005-09-06 01:43:00,88.561,88.578,88.542,88.578,225599997.0
2005-09-06 01:44:00,88.562,88.579,88.547,88.579,131000001.0
2005-09-06 01:45:00,88.581,88.589,88.568,88.587,199100002.0
2005-09-06 01:46:00,88.603,88.603,88.577,88.598,301100001.0
2005-09-06 01:47:00,88.604,88.644,88.604,88.638,287599998.0
2005-09-06 01:48:00,88.627,88.659,88.607,88.659,343199998.0
2005-09-06 01:49:00,88.633,88.651,88.617,88.631,315499998.0
2005-09-06 01:50:00,88.609,88.633,88.59,88.604,364100003.0
2005-09-06 01:51:00,88.62,88.622,88.592,88.604,182400001.0
2005-09-06 01:52:00,88.609,88.627,88.603,88.617,234399995.0
2005-09-06 01:53:00,88.625,88.63,88.599,88.601,258799997.0
2005-09-06 01:54:00,88.623,88.625,88.602,88.602,293399999.0
2005-09-06 01:55:00,88.625,88.633,88.611,88.611,184799997.0
2005-09-06 01:56:00,88.604,88.63,88.598,88.604,412700000.0
2005-09-06 01:57:00,88.607,88.628,88.593,88.608,425299999.0
2005-09-06 01:58:00,88.597,88.628,88.597,88.622,298200001.0
2005-09-06 01:59:00,88.612,88.618,88.595,88.606,294599999.0
2005-09-06 02:00:00,88.605,88.632,88.605,88.632,253400000.0
2005-09-06 02:01:00,88.638,88.638,88.604,88.613,115800000.0
2005-09-06 02:02:00,88.627,88.646,88.62,88.646,91200000.0
2005-09-06 02:03:00,88.611,88.631,88.603,88.618,235799998.0
2005-09-06 02:04:00,88.599,88.622,88.591,88.606,212200001.0
2005-09-06 02:05:00,88.59,88.618,88.59,88.618,120000000.0
2005-09-06 02:06:00,88.602,88.625,88.602,88.615,135600001.0
2005-09-06 02:07:00,88.603,88.633,88.601,88.626,265899999.0
2005-09-06 02:08:00,88.609,88.628,88.607,88.621,230400002.0
2005-09-06 02:09:00,88.611,88.639,88.61,88.625,254300002.0
2005-09-06 02:10:00,88.645,88.694,88.633,88.67,255300000.0
2005-09-06 02:11:00,88.698,88.707,88.644,88.644,254099998.0
2005-09-06 02:12:00,88.637,88.655,88.62,88.63,252299994.0
2005-09-06 02:13:00,88.614,88.631,88.605,88.612,226999999.0
2005-09-06 02:14:00,88.636,88.661,88.622,88.64,202099998.0
2005-09-06 02:15:00,88.644,88.651,88.613,88.619,332400001.0
2005-09-06 02:16:00,88.613,88.655,88.613,88.642,354400000.0
2005-09-06 02:17:00,88.637,88.653,88.625,88.644,331799996.0
2005-09-06 02:18:00,88.626,88.657,88.622,88.657,194999996.0
2005-09-06 02:19:00,88.644,88.668,88.643,88.668,178099998.0
2005-09-06 02:20:00,88.653,88.67,88.653,88.665,110299999.0
2005-09-06 02:21:00,88.657,88.66,88.636,88.643,403700000.0
2005-09-06 02:22:00,88.643,88.643,88.612,88.616,208199998.0
2005-09-06 02:23:00,88.606,88.612,88.581,88.597,300700001.0
2005-09-06 02:24:00,88.612,88.615,88.586,88.586,254799997.0
2005-09-06 02:25:00,88.61,88.61,88.576,88.577,174499998.0
2005-09-06 02:26:00,88.59,88.59,88.555,88.555,135400002.0
2005-09-06 02:27:00,88.592,88.592,88.558,88.56,350200000.0
2005-09-06 02:28:00,88.571,88.571,88.531,88.547,84500000.0
2005-09-06 02:29:00,88.554,88.561,88.54,88.543,206800002.0
2005-09-06 02:30:00,88.539,88.55,88.52,88.53,185099998.0
2005-09-06 02:31:00,88.552,88.552,88.517,88.517,231999994.0
2005-09-06 02:32:00,88.519,88.535,88.507,88.507,110400000.0
2005-09-06 02:33:00,88.506,88.523,88.495,88.501,170999999.0
2005-09-06 02:34:00,88.509,88.529,88.487,88.506,185800000.0
2005-09-06 02:35:00,88.54,88.554,88.523,88.527,183900001.0
2005-09-06 02:36:00,88.52,88.538,88.518,88.533,287400000.0
2005-09-06 02:37:00,88.517,88.54,88.515,88.524,141599998.0
2005-09-06 02:38:00,88.523,88.537,88.517,88.537,168399999.0
2005-09-06 02:39:00,88.521,88.536,88.52,88.533,221300003.0
2005-09-06 02:40:00,88.533,88.533,88.505,88.514,157700001.0
2005-09-06 02:41:00,88.512,88.528,88.501,88.528,356099997.0
2005-09-06 02:42:00,88.495,88.513,88.448,88.495,163000000.0
2005-09-06 02:43:00,88.497,88.512,88.473,88.478,332600001.0
2005-09-06 02:44:00,88.504,88.513,88.487,88.487,307100004.0
2005-09-06 02:45:00,88.479,88.494,88.457,88.469,252299995.0
2005-09-06 02:46:00,88.473,88.473,88.426,88.426,235099997.0
2005-09-06 02:47:00,88.407,88.445,88.407,88.419,334999996.0
2005-09-06 02:48:00,88.419,88.428,88.396,88.416,342099998.0
2005-09-06 02:49:00,88.421,88.424,88.396,88.402,279000001.0
2005-09-06 02:50:00,88.407,88.421,88.394,88.405,194899997.0
2005-09-06 02:51:00,88.384,88.407,88.365,88.379,287800000.0
2005-09-06 02:52:00,88.37,88.4,88.37,88.395,293099997.0
2005-09-06 02:53:00,88.395,88.415,88.38,88.399,285399997.0
2005-09-06 02:54:00,88.386,88.435,88.38,88.435,271000003.0
2005-09-06 02:55:00,88.428,88.443,88.362,88.371,188399997.0
2005-09-06 02:56:00,88.378,88.398,88.367,88.377,256999996.0
2005-09-06 02:57:00,88.396,88.406,88.382,88.402,315000004.0
2005-09-06 02:58:00,88.394,88.394,88.358,88.369,156199999.0
2005-09-06 02:59:00,88.346,88.368,88.319,88.329,483100003.0
2005-09-06 03:00:00,88.328,88.375,88.328,88.375,185000001.0
2005-09-06 03:01:00,88.353,88.37,88.335,88.364,164299998.0
2005-09-06 03:02:00,88.349,88.363,88.331,88.346,222500000.0
2005-09-06 03:03:00,88.355,88.363,88.328,88.335,166300000.0
2005-09-06 03:04:00,88.339,88.353,88.325,88.34,310299997.0
2005-09-06 03:05:00,88.339,88.361,88.331,88.346,316200003.0
2005-09-06 03:06:00,88.337,88.363,88.337,88.344,216099999.0
2005-09-06 03:07:00,88.335,88.349,88.324,88.336,272899999.0
2005-09-06 03:08:00,88.326,88.345,88.312,88.335,348599995.0
2005-09-06 03:09:00,88.34,88.359,88.328,88.34,175099998.0
2005-09-06 03:10:00,88.333,88.357,88.333,88.356,406799996.0
2005-09-06 03:11:00,88.345,88.363,88.338,88.363,188799995.0
2005-09-06 03:12:00,88.355,88.358,88.332,88.332,210899999.0
2005-09-06 03:13:00,88.338,88.361,88.316,88.32,270899998.0
2005-09-06 03:14:00,88.313,88.331,88.309,88.328,90500001.0
2005-09-06 03:15:00,88.313,88.329,88.3,88.307,105599999.0
2005-09-06 03:16:00,88.284,88.311,88.284,88.311,90500001.0
2005-09-06 03:17:00,88.31,88.31,88.3,88.3,66499997.0
2005-09-06 03:18:00,88.302,88.319,88.298,88.319,65300001.0
2005-09-06 03:19:00,88.343,88.361,88.332,88.333,209300000.0
2005-09-06 03:20:00,88.328,88.353,88.327,88.327,268599997.0
2005-09-06 03:21:00,88.34,88.367,88.34,88.357,367500002.0
2005-09-06 03:22:00,88.344,88.361,88.328,88.338,283300002.0
2005-09-06 03:23:00,88.328,88.34,88.316,88.335,241200000.0
2005-09-06 03:24:00,88.333,88.336,88.313,88.318,259300003.0
2005-09-06 03:25:00,88.343,88.348,88.325,88.33,245399998.0
2005-09-06 03:26:00,88.346,88.346,88.307,88.307,203499999.0
2005-09-06 03:27:00,88.317,88.341,88.316,88.329,309999998.0
2005-09-06 03:28:00,88.318,88.333,88.307,88.325,211099997.0
2005-09-06 03:29:00,88.301,88.327,88.298,88.309,158699998.0
2005-09-06 03:30:00,88.313,88.323,88.298,88.298,186299998.0
2005-09-06 03:31:00,88.323,88.324,88.301,88.301,196800003.0
2005-09-06 03:32:00,88.315,88.331,88.296,88.303,260200001.0
2005-09-06 03:33:00,88.313,88.336,88.31,88.325,287099999.0
2005-09-06 03:34:00,88.303,88.32,88.289,88.3,205299997.0
2005-09-06 03:35:00,88.292,88.301,88.274,88.28,263400002.0
2005-09-06 03:36:00,88.27,88.29,88.268,88.285,217499998.0
2005-09-06 03:37:00,88.293,88.312,88.271,88.271,114799999.0
2005-09-06 03:38:00,88.277,88.29,88.259,88.271,139000000.0
2005-09-06 03:39:00,88.278,88.308,88.275,88.283,98399999.0
2005-09-06 03:40:00,88.305,88.317,88.284,88.294,148699998.0
2005-09-06 03:41:00,88.322,88.322,88.292,88.3,90099999.0
2005-09-06 03:42:00,88.279,88.306,88.276,88.306,229199998.0
2005-09-06 03:43:00,88.307,88.322,88.301,88.316,102900002.0
2005-09-06 03:44:00,88.312,88.341,88.294,88.338,362599999.0
2005-09-06 03:45:00,88.322,88.337,88.309,88.317,237500001.0
2005-09-06 03:46:00,88.318,88.338,88.303,88.309,240600001.0
2005-09-06 03:47:00,88.314,88.328,88.295,88.309,171100000.0
2005-09-06 03:48:00,88.309,88.309,88.284,88.284,109099998.0
2005-09-06 03:49:00,88.302,88.315,88.288,88.31,305699998.0
2005-09-06 03:50:00,88.292,88.322,88.292,88.294,260299995.0
2005-09-06 03:51:00,88.315,88.334,88.304,88.321,248000002.0
2005-09-06 03:52:00,88.309,88.331,88.304,88.329,411499999.0
2005-09-06 03:53:00,88.303,88.321,88.297,88.315,207799998.0
2005-09-06 03:54:00,88.308,88.332,88.308,88.325,229000001.0
2005-09-06 03:55:00,88.332,88.343,88.321,88.329,99600000.0
2005-09-06 03:56:00,88.354,88.376,88.348,88.376,119399999.0
2005-09-06 03:57:00,88.378,88.38,88.354,88.354,165699996.0
2005-09-06 03:58:00,88.348,88.393,88.348,88.373,220800002.0
2005-09-06 03:59:00,88.365,88.386,88.365,88.368,143699997.0
2005-09-06 04:00:00,88.347,88.389,88.347,88.389,163700001.0
2005-09-06 04:01:00,88.391,88.404,88.378,88.385,177799999.0
2005-09-06 04:02:00,88.382,88.382,88.351,88.374,280500003.0
2005-09-06 04:03:00,88.36,88.378,88.354,88.378,191800000.0
2005-09-06 04:04:00,88.356,88.378,88.348,88.348,156600000.0
2005-09-06 04:05:00,88.349,88.373,88.343,88.35,130399998.0
2005-09-06 04:06:00,88.357,88.366,88.328,88.342,170300001.0
2005-09-06 04:07:00,88.357,88.357,88.339,88.339,61500001.0
2005-09-06 04:08:00,88.345,88.356,88.332,88.352,238600000.0
2005-09-06 04:09:00,88.35,88.358,88.326,88.326,257800000.0
2005-09-06 04:10:00,88.345,88.35,88.326,88.338,205200000.0
2005-09-06 04:11:00,88.344,88.347,88.318,88.344,215299998.0
2005-09-06 04:12:00,88.345,88.355,88.332,88.344,163600002.0
2005-09-06 04:13:00,88.329,88.347,88.329,88.342,231499999.0
2005-09-06 04:14:00,88.338,88.346,88.324,88.329,120699999.0
2005-09-06 04:15:00,88.333,88.357,88.333,88.357,192700000.0
2005-09-06 04:16:00,88.336,88.354,88.332,88.347,138500000.0
2005-09-06 04:17:00,88.341,88.349,88.327,88.33,183099998.0
2005-09-06 04:18:00,88.326,88.348,88.325,88.338,177899997.0
2005-09-06 04:19:00,88.324,88.341,88.324,88.341,22600000.0
2005-09-06 04:20:00,88.314,88.351,88.314,88.345,344600000.0
2005-09-06 04:21:00,88.345,88.345,88.317,88.317,217100000.0
2005-09-06 04:22:00,88.35,88.357,88.333,88.338,128299998.0
2005-09-06 04:23:00,88.351,88.363,88.337,88.344,323100002.0
2005-09-06 04:24:00,88.336,88.362,88.336,88.36,97099999.0
2005-09-06 04:25:00,88.351,88.367,88.333,88.357,257800004.0
2005-09-06 04:26:00,88.34,88.355,88.34,88.355,26499999.0
2005-09-06 04:27:00,88.353,88.36,88.334,88.354,186399997.0
2005-09-06 04:28:00,88.342,88.363,88.342,88.363,174400005.0
2005-09-06 04:29:00,88.36,88.366,88.34,88.366,188100004.0
2005-09-06 04:30:00,88.369,88.373,88.355,88.358,97600000.0
2005-09-06 04:31:00,88.36,88.382,88.36,88.362,206999999.0
2005-09-06 04:32:00,88.358,88.385,88.358,88.362,162199999.0
2005-09-06 04:33:00,88.373,88.375,88.356,88.356,134299998.0
2005-09-06 04:34:00,88.36,88.383,88.358,88.382,167799999.0
2005-09-06 04:35:00,88.372,88.39,88.372,88.384,190099998.0
2005-09-06 04:36:00,88.375,88.382,88.354,88.359,277899998.0
2005-09-06 04:37:00,88.361,88.38,88.36,88.367,168000000.0
2005-09-06 04:38:00,88.354,88.373,88.349,88.373,134099998.0
2005-09-06 04:39:00,88.388,88.388,88.35,88.35,274400002.0
2005-09-06 04:40:00,88.351,88.374,88.351,88.361,273200000.0
2005-09-06 04:41:00,88.357,88.38,88.352,88.38,183900003.0
2005-09-06 04:42:00,88.381,88.403,88.378,88.403,123700000.0
2005-09-06 04:43:00,88.405,88.405,88.39,88.39,141400000.0
2005-09-06 04:44:00,88.406,88.406,88.381,88.381,242500005.0
2005-09-06 04:45:00,88.403,88.403,88.381,88.388,65000000.0
2005-09-06 04:46:00,88.404,88.427,88.386,88.405,233199997.0
2005-09-06 04:47:00,88.409,88.418,88.385,88.385,209699998.0
2005-09-06 04:48:00,88.408,88.414,88.389,88.406,252000003.0
2005-09-06 04:49:00,88.395,88.407,88.386,88.405,199499996.0
2005-09-06 04:50:00,88.391,88.409,88.382,88.404,281199995.0
2005-09-06 04:51:00,88.4,88.405,88.381,88.381,137700001.0
2005-09-06 04:52:00,88.387,88.418,88.387,88.401,213299995.0
2005-09-06 04:53:00,88.395,88.415,88.39,88.405,257900002.0
2005-09-06 04:54:00,88.401,88.413,88.389,88.406,150099999.0
2005-09-06 04:55:00,88.392,88.41,88.392,88.41,43100000.0
2005-09-06 04:56:00,88.405,88.417,88.387,88.395,185899997.0
2005-09-06 04:57:00,88.402,88.417,88.396,88.398,372200005.0
2005-09-06 04:58:00,88.413,88.424,88.407,88.421,71100000.0
2005-09-06 04:59:00,88.412,88.436,88.402,88.409,194799997.0
2005-09-06 05:00:00,88.418,88.425,88.402,88.425,232100000.0
2005-09-06 05:01:00,88.411,88.423,88.376,88.4,289599999.0
2005-09-06 05:02:00,88.394,88.413,88.364,88.407,156399998.0
2005-09-06 05:03:00,88.403,88.416,88.397,88.412,224700002.0
2005-09-06 05:04:00,88.406,88.413,88.382,88.396,110800001.0
2005-09-06 05:05:00,88.397,88.425,88.397,88.42,244999998.0
2005-09-06 05:06:00,88.415,88.42,88.387,88.401,209099998.0
2005-09-06 05:07:00,88.423,88.428,88.407,88.411,322299999.0
2005-09-06 05:08:00,88.427,88.427,88.403,88.427,278100003.0
2005-09-06 05:09:00,88.411,88.433,88.399,88.43,282900001.0
2005-09-06 05:10:00,88.432,88.442,88.401,88.435,217199998.0
2005-09-06 05:11:00,88.435,88.448,88.426,88.427,193899999.0
2005-09-06 05:12:00,88.44,88.461,88.425,88.434,202200005.0
2005-09-06 05:13:00,88.42,88.448,88.417,88.429,96500000.0
2005-09-06 05:14:00,88.398,88.421,88.397,88.421,257500004.0
2005-09-06 05:15:00,88.4,88.415,88.384,88.403,102299997.0
2005-09-06 05:16:00,88.414,88.425,88.4,88.4,168899997.0
2005-09-06 05:17:00,88.402,88.404,88.373,88.384,152399999.0
2005-09-06 05:18:00,88.392,88.406,88.368,88.372,329800001.0
2005-09-06 05:19:00,88.38,88.392,88.376,88.391,149800001.0
2005-09-06 05:20:00,88.4,88.4,88.387,88.387,84200000.0
2005-09-06 05:21:00,88.398,88.398,88.375,88.377,233199999.0
2005-09-06 05:22:00,88.395,88.41,88.38,88.4,302299998.0
2005-09-06 05:23:00,88.405,88.409,88.388,88.397,195200002.0
2005-09-06 05:24:00,88.375,88.404,88.375,88.404,137999999.0
2005-09-06 05:25:00,88.404,88.427,88.393,88.427,282699996.0
2005-09-06 05:26:00,88.414,88.428,88.393,88.415,284600000.0
2005-09-06 05:27:00,88.417,88.431,88.411,88.431,135299997.0
2005-09-06 05:28:00,88.431,88.438,88.404,88.438,229699997.0
2005-09-06 05:29:00,88.425,88.44,88.406,88.414,176000001.0
2005-09-06 05:30:00,88.424,88.436,88.424,88.436,64299999.0
2005-09-06 05:31:00,88.439,88.441,88.425,88.425,47500000.0
2005-09-06 05:32:00,88.437,88.448,88.427,88.43,221599999.0
2005-09-06 05:33:00,88.442,88.458,88.429,88.445,191999996.0
2005-09-06 05:34:00,88.445,88.463,88.438,88.459,343000000.0
2005-09-06 05:35:00,88.435,88.465,88.427,88.465,295499995.0
2005-09-06 05:36:00,88.47,88.47,88.436,88.453,138300002.0
2005-09-06 05:37:00,88.445,88.475,88.445,88.45,218100001.0
2005-09-06 05:38:00,88.451,88.477,88.451,88.477,281799999.0
2005-09-06 05:39:00,88.452,88.471,88.439,88.449,291599997.0
2005-09-06 05:40:00,88.428,88.451,88.422,88.451,111500001.0
2005-09-06 05:41:00,88.443,88.455,88.425,88.455,143200002.0
2005-09-06 05:42:00,88.448,88.448,88.421,88.425,312599997.0
2005-09-06 05:43:00,88.458,88.458,88.427,88.443,161899998.0
2005-09-06 05:44:00,88.448,88.452,88.425,88.425,196900000.0
2005-09-06 05:45:00,88.435,88.456,88.435,88.443,38899999.0
2005-09-06 05:46:00,88.443,88.458,88.437,88.454,192000002.0
2005-09-06 05:47:00,88.43,88.453,88.391,88.453,103999997.0
2005-09-06 05:48:00,88.441,88.455,88.43,88.445,166199999.0
2005-09-06 05:49:00,88.433,88.455,88.429,88.43,168200003.0
2005-09-06 05:50:00,88.422,88.441,88.414,88.433,167899999.0
2005-09-06 05:51:00,88.443,88.448,88.419,88.44,259999997.0
2005-09-06 05:52:00,88.427,88.437,88.407,88.419,165399998.0
2005-09-06 05:53:00,88.422,88.435,88.412,88.43,157399999.0
2005-09-06 05:54:00,88.425,88.431,88.4,88.431,126100000.0
2005-09-06 05:55:00,88.4,88.437,88.4,88.421,126299998.0
2005-09-06 05:56:00,88.429,88.442,88.411,88.442,106099998.0
2005-09-06 05:57:00,88.428,88.443,88.428,88.428,149299999.0
2005-09-06 05:58:00,88.447,88.451,88.421,88.421,128700003.0
2005-09-06 05:59:00,88.447,88.457,88.434,88.435,169399996.0
2005-09-06 06:00:00,88.439,88.463,88.436,88.463,215899999.0
2005-09-06 06:01:00,88.462,88.465,88.433,88.446,230700000.0
2005-09-06 06:02:00,88.473,88.473,88.449,88.463,120599999.0
2005-09-06 06:03:00,88.45,88.465,88.45,88.465,84199999.0
2005-09-06 06:04:00,88.447,88.476,88.447,88.461,154200000.0
2005-09-06 06:05:00,88.465,88.476,88.45,88.453,503800000.0
2005-09-06 06:06:00,88.47,88.487,88.454,88.487,328399998.0
2005-09-06 06:07:00,88.467,88.489,88.461,88.465,195100003.0
2005-09-06 06:08:00,88.485,88.49,88.467,88.477,290399995.0
2005-09-06 06:09:00,88.472,88.497,88.472,88.497,208099998.0
2005-09-06 06:10:00,88.478,88.5,88.473,88.49,199799999.0
2005-09-06 06:11:00,88.493,88.5,88.461,88.486,100600001.0
2005-09-06 06:12:00,88.494,88.501,88.477,88.483,66800000.0
2005-09-06 06:13:00,88.485,88.501,88.485,88.499,30900001.0
2005-09-06 06:14:00,88.484,88.507,88.484,88.488,233299997.0
2005-09-06 06:15:00,88.5,88.513,88.482,88.491,202499998.0
2005-09-06 06:16:00,88.51,88.52,88.49,88.5,181999998.0
2005-09-06 06:17:00,88.49,88.537,88.49,88.537,267899996.0
2005-09-06 06:18:00,88.521,88.535,88.502,88.53,130000000.0
2005-09-06 06:19:00,88.532,88.559,88.532,88.559,142800001.0
2005-09-06 06:20:00,88.572,88.574,88.536,88.536,237199997.0
2005-09-06 06:21:00,88.546,88.546,88.518,88.54,157200000.0
2005-09-06 06:22:00,88.539,88.541,88.524,88.526,25300000.0
2005-09-06 06:23:00,88.541,88.542,88.526,88.53,48399999.0
2005-09-06 06:24:00,88.526,88.545,88.51,88.51,241399998.0
2005-09-06 06:25:00,88.486,88.525,88.486,88.523,201099999.0
2005-09-06 06:26:00,88.51,88.526,88.51,88.526,135900000.0
2005-09-06 06:27:00,88.522,88.523,88.498,88.499,243799997.0
2005-09-06 06:28:00,88.497,88.512,88.473,88.496,189000001.0
2005-09-06 06:29:00,88.503,88.512,88.487,88.495,230800001.0
2005-09-06 06:30:00,88.519,88.534,88.499,88.506,310900004.0
2005-09-06 06:31:00,88.503,88.521,88.493,88.521,171699998.0
2005-09-06 06:32:00,88.515,88.536,88.514,88.522,232699998.0
2005-09-06 06:33:00,88.5,88.519,88.488,88.519,181499998.0
2005-09-06 06:34:00,88.513,88.527,88.497,88.508,120600000.0
2005-09-06 06:35:00,88.527,88.542,88.507,88.527,236200000.0
2005-09-06 06:36:00,88.517,88.535,88.502,88.512,114800002.0
2005-09-06 06:37:00,88.515,88.533,88.482,88.497,163899999.0
2005-09-06 06:38:00,88.493,88.493,88.454,88.454,163700001.0
2005-09-06 06:39:00,88.465,88.486,88.462,88.466,277499999.0
2005-09-06 06:40:00,88.452,88.49,88.45,88.49,141500001.0
2005-09-06 06:41:00,88.483,88.483,88.451,88.451,139700000.0
2005-09-06 06:42:00,88.463,88.481,88.442,88.46,324100001.0
2005-09-06 06:43:00,88.448,88.48,88.448,88.48,131699999.0
2005-09-06 06:44:00,88.457,88.481,88.457,88.481,40200000.0
2005-09-06 06:45:00,88.479,88.486,88.457,88.474,231799998.0
2005-09-06 06:46:00,88.487,88.504,88.476,88.489,231699998.0
2005-09-06 06:47:00,88.487,88.51,88.475,88.51,195399999.0
2005-09-06 06:48:00,88.513,88.513,88.488,88.488,92999999.0
2005-09-06 06:49:00,88.495,88.51,88.485,88.486,248799999.0
2005-09-06 06:50:00,88.511,88.511,88.496,88.498,68700002.0
2005-09-06 06:51:00,88.497,88.525,88.497,88.523,258599999.0
2005-09-06 06:52:00,88.518,88.53,88.492,88.506,284799999.0
2005-09-06 06:53:00,88.522,88.533,88.503,88.525,204599998.0
2005-09-06 06:54:00,88.509,88.525,88.503,88.525,180000002.0
2005-09-06 06:55:00,88.533,88.539,88.519,88.52,332499999.0
2005-09-06 06:56:00,88.528,88.555,88.528,88.546,310900005.0
2005-09-06 06:57:00,88.549,88.557,88.536,88.544,174300000.0
2005-09-06 06:58:00,88.538,88.558,88.524,88.556,248999999.0
2005-09-06 06:59:00,88.54,88.547,88.524,88.53,248599997.0
2005-09-06 07:00:00,88.534,88.54,88.518,88.518,309499998.0
2005-09-06 07:01:00,88.536,88.548,88.525,88.54,206199998.0
2005-09-06 07:02:00,88.535,88.557,88.521,88.549,224399997.0
2005-09-06 07:03:00,88.539,88.557,88.537,88.557,276300002.0
2005-09-06 07:04:00,88.561,88.567,88.539,88.554,158900001.0
2005-09-06 07:05:00,88.547,88.563,88.525,88.554,264800000.0
2005-09-06 07:06:00,88.528,88.555,88.524,88.541,173100001.0
2005-09-06 07:07:00,88.528,88.545,88.525,88.53,138699999.0
2005-09-06 07:08:00,88.522,88.542,88.512,88.531,145200000.0
2005-09-06 07:09:00,88.533,88.543,88.527,88.543,166100000.0
2005-09-06 07:10:00,88.549,88.554,88.525,88.53,232200002.0
2005-09-06 07:11:00,88.531,88.57,88.531,88.57,242300000.0
2005-09-06 07:12:00,88.557,88.578,88.551,88.57,195599997.0
2005-09-06 07:13:00,88.566,88.582,88.55,88.582,231199997.0
2005-09-06 07:14:00,88.563,88.585,88.545,88.557,419399993.0
2005-09-06 07:15:00,88.555,88.564,88.543,88.551,120000000.0
2005-09-06 07:16:00,88.531,88.567,88.531,88.567,153500001.0
2005-09-06 07:17:00,88.564,88.574,88.548,88.554,219899998.0
2005-09-06 07:18:00,88.568,88.589,88.565,88.577,127200000.0
2005-09-06 07:19:00,88.562,88.585,88.562,88.575,235099998.0
2005-09-06 07:20:00,88.564,88.587,88.564,88.584,277500003.0
2005-09-06 07:21:00,88.582,88.593,88.569,88.586,219699998.0
2005-09-06 07:22:00,88.563,88.579,88.557,88.576,76799998.0
2005-09-06 07:23:00,88.584,88.602,88.571,88.602,266000000.0
2005-09-06 07:24:00,88.587,88.615,88.586,88.615,159299998.0
2005-09-06 07:25:00,88.609,88.629,88.599,88.614,282500004.0
2005-09-06 07:26:00,88.615,88.635,88.601,88.624,259700001.0
2005-09-06 07:27:00,88.588,88.619,88.588,88.6,237299996.0
2005-09-06 07:28:00,88.593,88.613,88.581,88.59,271999998.0
2005-09-06 07:29:00,88.615,88.631,88.6,88.605,165800000.0
2005-09-06 07:30:00,88.601,88.632,88.601,88.625,98099999.0
2005-09-06 07:31:00,88.611,88.632,88.606,88.618,90799999.0
2005-09-06 07:32:00,88.612,88.627,88.607,88.612,365299999.0
2005-09-06 07:33:00,88.602,88.624,88.581,88.622,118199998.0
2005-09-06 07:34:00,88.588,88.616,88.587,88.598,94400000.0
2005-09-06 07:35:00,88.58,88.604,88.574,88.592,277399997.0
2005-09-06 07:36:00,88.572,88.602,88.572,88.602,86900000.0
2005-09-06 07:37:00,88.597,88.598,88.567,88.585,224900000.0
2005-09-06 07:38:00,88.574,88.594,88.574,88.578,94300000.0
2005-09-06 07:39:00,88.567,88.582,88.555,88.575,255300002.0
2005-09-06 07:40:00,88.581,88.603,88.581,88.603,138600004.0
2005-09-06 07:41:00,88.609,88.609,88.574,88.589,174200001.0
2005-09-06 07:42:00,88.59,88.617,88.589,88.617,184599998.0
2005-09-06 07:43:00,88.595,88.606,88.581,88.591,201199997.0
2005-09-06 07:44:00,88.59,88.602,88.56,88.582,99899998.0
2005-09-06 07:45:00,88.571,88.593,88.556,88.562,206500002.0
2005-09-06 07:46:00,88.573,88.579,88.548,88.559,166100000.0
2005-09-06 07:47:00,88.59,88.604,88.569,88.569,318699997.0
2005-09-06 07:48:00,88.585,88.593,88.562,88.574,257200001.0
2005-09-06 07:49:00,88.57,88.573,88.55,88.557,178199998.0
2005-09-06 07:50:00,88.572,88.573,88.549,88.557,130199999.0
2005-09-06 07:51:00,88.562,88.574,88.545,88.545,227199998.0
2005-09-06 07:52:00,88.53,88.562,88.53,88.562,211599999.0
2005-09-06 07:53:00,88.571,88.58,88.55,88.55,137200000.0
2005-09-06 07:54:00,88.577,88.602,88.567,88.602,155199999.0
2005-09-06 07:55:00,88.602,88.602,88.578,88.58,374099999.0
2005-09-06 07:56:00,88.598,88.606,88.577,88.577,316800003.0
2005-09-06 07:57:00,88.575,88.607,88.573,88.585,340100000.0
2005-09-06 07:58:00,88.567,88.594,88.567,88.582,157900003.0
2005-09-06 07:59:00,88.58,88.591,88.566,88.57,283700001.0
2005-09-06 08:00:00,88.574,88.613,88.574,88.604,142499999.0
2005-09-06 08:01:00,88.581,88.605,88.574,88.592,227599996.0
2005-09-06 08:02:00,88.592,88.603,88.584,88.603,168000000.0
2005-09-06 08:03:00,88.589,88.591,88.558,88.564,261900000.0
2005-09-06 08:04:00,88.561,88.576,88.549,88.576,256600000.0
2005-09-06 08:05:00,88.55,88.567,88.543,88.557,204999999.0
2005-09-06 08:06:00,88.553,88.557,88.539,88.539,189500002.0
2005-09-06 08:07:00,88.552,88.572,88.534,88.551,216600002.0
2005-09-06 08:08:00,88.568,88.578,88.553,88.553,238200004.0
2005-09-06 08:09:00,88.572,88.584,88.552,88.575,192199998.0
2005-09-06 08:10:00,88.562,88.595,88.557,88.595,238800000.0
2005-09-06 08:11:00,88.58,88.607,88.573,88.59,208500003.0
2005-09-06 08:12:00,88.565,88.584,88.558,88.574,141199999.0
2005-09-06 08:13:00,88.558,88.573,88.535,88.553,218700002.0
2005-09-06 08:14:00,88.535,88.553,88.519,88.529,336600001.0
2005-09-06 08:15:00,88.531,88.532,88.502,88.528,174800001.0
2005-09-06 08:16:00,88.505,88.522,88.485,88.503,41799999.0
2005-09-06 08:17:00,88.507,88.514,88.483,88.488,222100001.0
2005-09-06 08:18:00,88.495,88.511,88.482,88.497,272399999.0
2005-09-06 08:19:00,88.504,88.515,88.484,88.505,189400000.0
2005-09-06 08:20:00,88.487,88.509,88.482,88.482,379100002.0
2005-09-06 08:21:00,88.496,88.514,88.487,88.505,223199999.0
2005-09-06 08:22:00,88.488,88.517,88.485,88.497,212599999.0
2005-09-06 08:23:00,88.484,88.514,88.484,88.495,190800001.0
2005-09-06 08:24:00,88.499,88.513,88.487,88.508,299699996.0
2005-09-06 08:25:00,88.489,88.51,88.481,88.495,61700000.0
2005-09-06 08:26:00,88.493,88.494,88.471,88.471,263299999.0
2005-09-06 08:27:00,88.49,88.495,88.467,88.476,442499998.0
2005-09-06 08:28:00,88.483,88.508,88.483,88.502,378699994.0
2005-09-06 08:29:00,88.493,88.525,88.493,88.508,229700000.0
2005-09-06 08:30:00,88.488,88.505,88.476,88.494,262699998.0
2005-09-06 08:31:00,88.498,88.498,88.476,88.484,170099999.0
2005-09-06 08:32:00,88.484,88.484,88.464,88.464,57400002.0
2005-09-06 08:33:00,88.46,88.477,88.446,88.452,344400006.0
2005-09-06 08:34:00,88.48,88.48,88.454,88.46,119699999.0
2005-09-06 08:35:00,88.471,88.5,88.471,88.493,197899998.0
2005-09-06 08:36:00,88.476,88.502,88.471,88.494,388800003.0
2005-09-06 08:37:00,88.479,88.499,88.473,88.488,251200000.0
2005-09-06 08:38:00,88.489,88.495,88.472,88.485,108699999.0
2005-09-06 08:39:00,88.468,88.515,88.454,88.498,216599997.0
2005-09-06 08:40:00,88.514,88.514,88.489,88.491,222600002.0
2005-09-06 08:41:00,88.511,88.52,88.494,88.494,155599998.0
2005-09-06 08:42:00,88.5,88.505,88.475,88.485,188900001.0
2005-09-06 08:43:00,88.475,88.502,88.471,88.493,299299998.0
2005-09-06 08:44:00,88.483,88.483,88.43,88.43,117899998.0
2005-09-06 08:45:00,88.428,88.452,88.421,88.444,152599998.0
2005-09-06 08:46:00,88.434,88.45,88.425,88.44,172099998.0
2005-09-06 08:47:00,88.44,88.455,88.426,88.432,158799999.0
2005-09-06 08:48:00,88.438,88.459,88.434,88.448,142199998.0
2005-09-06 08:49:00,88.428,88.462,88.428,88.462,264499995.0
2005-09-06 08:50:00,88.453,88.462,88.43,88.455,229800001.0
2005-09-06 08:51:00,88.449,88.481,88.42,88.45,291999997.0
2005-09-06 08:52:00,88.447,88.493,88.447,88.485,278599999.0
2005-09-06 08:53:00,88.494,88.521,88.483,88.513,280299999.0
2005-09-06 08:54:00,88.503,88.533,88.499,88.517,279500003.0
2005-09-06 08:55:00,88.515,88.545,88.515,88.532,206099998.0
2005-09-06 08:56:00,88.534,88.548,88.52,88.52,192900001.0
2005-09-06 08:57:00,88.516,88.543,88.512,88.525,253299998.0
2005-09-06 08:58:00,88.505,88.505,88.478,88.48,163199999.0
2005-09-06 08:59:00,88.501,88.521,88.486,88.502,221700000.0
2005-09-06 09:00:00,88.524,88.546,88.513,88.534,278600000.0
2005-09-06 09:01:00,88.531,88.532,88.507,88.509,177899997.0
2005-09-06 09:02:00,88.518,88.548,88.518,88.532,226900000.0
2005-09-06 09:03:00,88.517,88.538,88.517,88.535,260299997.0
2005-09-06 09:04:00,88.511,88.547,88.511,88.536,238900004.0
2005-09-06 09:05:00,88.523,88.537,88.507,88.534,273300003.0
2005-09-06 09:06:00,88.538,88.547,88.513,88.513,259099994.0
2005-09-06 09:07:00,88.52,88.554,88.513,88.542,238300003.0
2005-09-06 09:08:00,88.524,88.582,88.524,88.57,278300001.0
2005-09-06 09:09:00,88.556,88.578,88.556,88.565,228500001.0
2005-09-06 09:10:00,88.544,88.569,88.543,88.549,121799998.0
2005-09-06 09:11:00,88.578,88.578,88.545,88.548,130599998.0
2005-09-06 09:12:00,88.542,88.563,88.537,88.563,159599998.0
2005-09-06 09:13:00,88.558,88.564,88.546,88.547,225400003.0
2005-09-06 09:14:00,88.525,88.545,88.52,88.537,30300001.0
2005-09-06 09:15:00,88.536,88.549,88.526,88.526,228099999.0
2005-09-06 09:16:00,88.541,88.564,88.536,88.553,217699997.0
2005-09-06 09:17:00,88.529,88.563,88.523,88.549,198300002.0
2005-09-06 09:18:00,88.519,88.549,88.497,88.504,176000001.0
2005-09-06 09:19:00,88.502,88.503,88.478,88.491,242600002.0
2005-09-06 09:20:00,88.473,88.49,88.461,88.476,264000001.0
2005-09-06 09:21:00,88.483,88.505,88.466,88.48,168700002.0
2005-09-06 09:22:00,88.48,88.52,88.48,88.489,273099997.0
2005-09-06 09:23:00,88.461,88.484,88.457,88.47,143700000.0
2005-09-06 09:24:00,88.465,88.481,88.448,88.448,187300002.0
2005-09-06 09:25:00,88.459,88.481,88.428,88.456,341199996.0
2005-09-06 09:26:00,88.439,88.471,88.439,88.471,89500000.0
2005-09-06 09:27:00,88.465,88.476,88.444,88.471,302999995.0
2005-09-06 09:28:00,88.489,88.527,88.489,88.524,240399996.0
2005-09-06 09:29:00,88.526,88.543,88.508,88.526,209499999.0
2005-09-06 09:30:00,88.519,88.542,88.506,88.515,157899999.0
2005-09-06 09:31:00,88.501,88.528,88.493,88.516,172900001.0
2005-09-06 09:32:00,88.49,88.509,88.486,88.508,291600003.0
2005-09-06 09:33:00,88.483,88.511,88.48,88.498,312200000.0
2005-09-06 09:34:00,88.501,88.513,88.484,88.484,248000004.0
2005-09-06 09:35:00,88.494,88.508,88.476,88.481,306300001.0
2005-09-06 09:36:00,88.504,88.514,88.485,88.485,177499998.0
2005-09-06 09:37:00,88.5,88.512,88.474,88.482,275900000.0
2005-09-06 09:38:00,88.483,88.5,88.48,88.499,402799998.0
2005-09-06 09:39:00,88.475,88.492,88.463,88.474,297000000.0
2005-09-06 09:40:00,88.464,88.472,88.446,88.472,192399999.0
2005-09-06 09:41:00,88.463,88.479,88.448,88.479,209700002.0
2005-09-06 09:42:00,88.469,88.492,88.457,88.492,189899999.0
2005-09-06 09:43:00,88.489,88.511,88.489,88.511,83400001.0
2005-09-06 09:44:00,88.523,88.525,88.487,88.491,255200000.0
2005-09-06 09:45:00,88.512,88.525,88.492,88.496,295099999.0
2005-09-06 09:46:00,88.505,88.527,88.503,88.52,206600002.0
2005-09-06 09:47:00,88.539,88.546,88.519,88.519,171299999.0
2005-09-06 09:48:00,88.522,88.556,88.52,88.556,276899996.0
2005-09-06 09:49:00,88.552,88.554,88.536,88.553,211100003.0
2005-09-06 09:50:00,88.538,88.552,88.52,88.522,220899997.0
2005-09-06 09:51:00,88.525,88.529,88.494,88.513,286700001.0
2005-09-06 09:52:00,88.469,88.499,88.464,88.484,247299999.0
2005-09-06 09:53:00,88.481,88.481,88.439,88.439,213799999.0
2005-09-06 09:54:00,88.457,88.478,88.441,88.465,257400002.0
2005-09-06 09:55:00,88.454,88.485,88.454,88.462,252799999.0
2005-09-06 09:56:00,88.472,88.473,88.45,88.455,229400001.0
2005-09-06 09:57:00,88.443,88.461,88.435,88.453,337200005.0
2005-09-06 09:58:00,88.43,88.472,88.43,88.47,354099997.0
2005-09-06 09:59:00,88.472,88.48,88.45,88.457,245400000.0
2005-09-06 10:00:00,88.476,88.484,88.459,88.464,301200003.0
2005-09-06 10:01:00,88.495,88.495,88.434,88.434,247100002.0
2005-09-06 10:02:00,88.455,88.479,88.455,88.479,51100000.0
2005-09-06 10:03:00,88.48,88.495,88.464,88.467,291400000.0
2005-09-06 10:04:00,88.478,88.478,88.456,88.466,182699999.0
2005-09-06 10:05:00,88.462,88.47,88.439,88.446,120399999.0
2005-09-06 10:06:00,88.455,88.465,88.434,88.447,139400000.0
2005-09-06 10:07:00,88.445,88.47,88.436,88.457,176200001.0
2005-09-06 10:08:00,88.461,88.472,88.437,88.437,179999997.0
2005-09-06 10:09:00,88.441,88.475,88.43,88.459,100800001.0
2005-09-06 10:10:00,88.451,88.48,88.451,88.461,200299998.0
2005-09-06 10:11:00,88.473,88.485,88.458,88.472,234400000.0
2005-09-06 10:12:00,88.475,88.491,88.461,88.461,182799999.0
2005-09-06 10:13:00,88.485,88.485,88.462,88.472,105100000.0
2005-09-06 10:14:00,88.475,88.492,88.467,88.488,251699995.0
2005-09-06 10:15:00,88.483,88.494,88.463,88.48,142099998.0
2005-09-06 10:16:00,88.453,88.496,88.453,88.477,259199995.0
2005-09-06 10:17:00,88.469,88.487,88.455,88.455,141400000.0
2005-09-06 10:18:00,88.46,88.49,88.459,88.49,208199997.0
2005-09-06 10:19:00,88.453,88.478,88.432,88.443,295600000.0
2005-09-06 10:20:00,88.442,88.447,88.421,88.432,374099998.0
2005-09-06 10:21:00,88.449,88.462,88.428,88.433,331800002.0
2005-09-06 10:22:00,88.424,88.446,88.417,88.446,302599997.0
2005-09-06 10:23:00,88.436,88.459,88.424,88.426,293499996.0
2005-09-06 10:24:00,88.428,88.448,88.413,88.439,220599997.0
2005-09-06 10:25:00,88.437,88.448,88.425,88.434,150799998.0
2005-09-06 10:26:00,88.448,88.455,88.425,88.426,275199997.0
2005-09-06 10:27:00,88.446,88.455,88.421,88.421,170800000.0
2005-09-06 10:28:00,88.424,88.438,88.404,88.419,123800001.0
2005-09-06 10:29:00,88.421,88.443,88.413,88.425,288200001.0
2005-09-06 10:30:00,88.431,88.456,88.422,88.43,111499999.0
2005-09-06 10:31:00,88.444,88.46,88.411,88.455,175100000.0
2005-09-06 10:32:00,88.44,88.46,88.423,88.452,302100001.0
2005-09-06 10:33:00,88.453,88.462,88.443,88.447,224899997.0
2005-09-06 10:34:00,88.446,88.463,88.438,88.447,185899997.0
2005-09-06 10:35:00,88.436,88.458,88.436,88.44,191999998.0
2005-09-06 10:36:00,88.454,88.467,88.431,88.439,203500000.0
2005-09-06 10:37:00,88.45,88.475,88.424,88.46,281899999.0
2005-09-06 10:38:00,88.462,88.469,88.443,88.443,182099995.0
2005-09-06 10:39:00,88.469,88.486,88.457,88.465,214799999.0
2005-09-06 10:40:00,88.438,88.466,88.438,88.46,192400000.0
2005-09-06 10:41:00,88.466,88.466,88.434,88.434,165499997.0
2005-09-06 10:42:00,88.428,88.449,88.422,88.447,251499999.0
2005-09-06 10:43:00,88.436,88.466,88.433,88.456,215100001.0
2005-09-06 10:44:00,88.446,88.477,88.443,88.466,264699997.0
2005-09-06 10:45:00,88.487,88.491,88.466,88.472,232200000.0
2005-09-06 10:46:00,88.49,88.49,88.454,88.467,209500002.0
2005-09-06 10:47:00,88.467,88.485,88.461,88.485,209600001.0
2005-09-06 10:48:00,88.472,88.486,88.46,88.463,160700001.0
2005-09-06 10:49:00,88.477,88.488,88.457,88.474,176100002.0
2005-09-06 10:50:00,88.49,88.49,88.459,88.459,160400001.0
2005-09-06 10:51:00,88.477,88.489,88.464,88.474,224499999.0
2005-09-06 10:52:00,88.458,88.485,88.458,88.483,112800000.0
2005-09-06 10:53:00,88.489,88.494,88.467,88.472,372599995.0
2005-09-06 10:54:00,88.475,88.495,88.432,88.485,223599995.0
2005-09-06 10:55:00,88.487,88.496,88.466,88.483,222300000.0
2005-09-06 10:56:00,88.476,88.494,88.467,88.493,207299999.0
2005-09-06 10:57:00,88.478,88.492,88.474,88.487,283899996.0
2005-09-06 10:58:00,88.483,88.484,88.454,88.463,243299996.0
2005-09-06 10:59:00,88.458,88.467,88.441,88.447,135600001.0
2005-09-06 11:00:00,88.483,88.503,88.472,88.473,159199998.0
2005-09-06 11:01:00,88.495,88.504,88.473,88.49,240399998.0
2005-09-06 11:02:00,88.489,88.499,88.471,88.471,306999998.0
2005-09-06 11:03:00,88.495,88.499,88.473,88.473,133899999.0
2005-09-06 11:04:00,88.498,88.498,88.474,88.478,259000001.0
2005-09-06 11:05:00,88.488,88.523,88.475,88.494,292199998.0
2005-09-06 11:06:00,88.513,88.514,88.475,88.482,339799995.0
2005-09-06 11:07:00,88.499,88.508,88.478,88.478,159899996.0
2005-09-06 11:08:00,88.479,88.516,88.479,88.51,201399998.0
2005-09-06 11:09:00,88.504,88.522,88.494,88.507,129800002.0
2005-09-06 11:10:00,88.506,88.517,88.491,88.491,255300004.0
2005-09-06 11:11:00,88.481,88.515,88.481,88.501,337399997.0
2005-09-06 11:12:00,88.5,88.508,88.481,88.497,274800001.0
2005-09-06 11:13:00,88.484,88.511,88.479,88.496,218100001.0
2005-09-06 11:14:00,88.504,88.513,88.494,88.495,230100000.0
2005-09-06 11:15:00,88.505,88.511,88.485,88.489,285000000.0
2005-09-06 11:16:00,88.508,88.522,88.483,88.504,289600000.0
2005-09-06 11:17:00,88.518,88.538,88.505,88.524,236600000.0
2005-09-06 11:18:00,88.522,88.549,88.516,88.528,273199996.0
2005-09-06 11:19:00,88.521,88.542,88.509,88.537,121399998.0
2005-09-06 11:20:00,88.538,88.565,88.525,88.55,369399998.0
2005-09-06 11:21:00,88.557,88.596,88.557,88.572,204000002.0
2005-09-06 11:22:00,88.563,88.567,88.548,88.554,188000002.0
2005-09-06 11:23:00,88.55,88.561,88.529,88.544,229100002.0
2005-09-06 11:24:00,88.537,88.557,88.525,88.544,234300001.0
2005-09-06 11:25:00,88.56,88.563,88.53,88.531,207199997.0
2005-09-06 11:26:00,88.554,88.554,88.509,88.523,302400001.0
2005-09-06 11:27:00,88.536,88.541,88.518,88.518,286599997.0
2005-09-06 11:28:00,88.531,88.531,88.499,88.521,250900002.0
2005-09-06 11:29:00,88.504,88.527,88.501,88.512,116599999.0
2005-09-06 11:30:00,88.492,88.511,88.489,88.511,247300000.0
2005-09-06 11:31:00,88.498,88.512,88.482,88.505,233199997.0
2005-09-06 11:32:00,88.5,88.517,88.495,88.515,324100000.0
2005-09-06 11:33:00,88.518,88.522,88.484,88.505,237300001.0
2005-09-06 11:34:00,88.51,88.525,88.491,88.503,267999996.0
2005-09-06 11:35:00,88.526,88.545,88.511,88.528,207000001.0
2005-09-06 11:36:00,88.506,88.531,88.499,88.523,164699999.0
2005-09-06 11:37:00,88.519,88.521,88.494,88.515,235100001.0
2005-09-06 11:38:00,88.506,88.526,88.501,88.519,222500000.0
2005-09-06 11:39:00,88.51,88.552,88.51,88.542,121700001.0
2005-09-06 11:40:00,88.539,88.548,88.512,88.523,242000001.0
2005-09-06 11:41:00,88.527,88.527,88.493,88.506,380399999.0
2005-09-06 11:42:00,88.517,88.53,88.502,88.506,224000000.0
2005-09-06 11:43:00,88.522,88.53,88.502,88.502,264700003.0
2005-09-06 11:44:00,88.502,88.524,88.5,88.512,317800001.0
2005-09-06 11:45:00,88.502,88.526,88.502,88.525,398499996.0
2005-09-06 11:46:00,88.516,88.518,88.489,88.518,219999997.0
2005-09-06 11:47:00,88.512,88.525,88.498,88.511,139599999.0
2005-09-06 11:48:00,88.509,88.533,88.5,88.503,166200000.0
2005-09-06 11:49:00,88.511,88.522,88.492,88.499,337799998.0
2005-09-06 11:50:00,88.506,88.534,88.506,88.532,235000002.0
2005-09-06 11:51:00,88.508,88.533,88.507,88.527,228999999.0
2005-09-06 11:52:00,88.532,88.538,88.515,88.519,289900000.0
2005-09-06 11:53:00,88.519,88.541,88.516,88.538,324799998.0
2005-09-06 11:54:00,88.514,88.531,88.507,88.522,268199996.0
2005-09-06 11:55:00,88.524,88.524,88.491,88.491,258299997.0
2005-09-06 11:56:00,88.513,88.513,88.489,88.501,193099999.0
2005-09-06 11:57:00,88.499,88.524,88.495,88.523,243499997.0
2005-09-06 11:58:00,88.499,88.524,88.499,88.515,213300000.0
2005-09-06 11:59:00,88.517,88.532,88.503,88.505,315599999.0
2005-09-06 12:00:00,88.504,88.54,88.502,88.54,287400001.0
2005-09-06 12:01:00,88.51,88.531,88.5,88.531,166000000.0
2005-09-06 12:02:00,88.513,88.537,88.493,88.537,260499993.0
2005-09-06 12:03:00,88.514,88.537,88.514,88.523,242700000.0
2005-09-06 12:04:00,88.513,88.517,88.493,88.504,164100002.0
2005-09-06 12:05:00,88.501,88.523,88.501,88.517,181500000.0
2005-09-06 12:06:00,88.5,88.52,88.494,88.52,275899997.0
2005-09-06 12:07:00,88.511,88.514,88.493,88.493,284599996.0
2005-09-06 12:08:00,88.522,88.525,88.503,88.51,175299998.0
2005-09-06 12:09:00,88.523,88.53,88.508,88.51,238199996.0
2005-09-06 12:10:00,88.541,88.551,88.522,88.522,166400000.0
2005-09-06 12:11:00,88.54,88.549,88.519,88.524,262800002.0
2005-09-06 12:12:00,88.511,88.54,88.51,88.53,230999994.0
2005-09-06 12:13:00,88.545,88.547,88.514,88.514,284700000.0
2005-09-06 12:14:00,88.531,88.548,88.524,88.548,291099998.0
2005-09-06 12:15:00,88.541,88.557,88.525,88.552,191499998.0
2005-09-06 12:16:00,88.55,88.562,88.532,88.536,195000001.0
2005-09-06 12:17:00,88.534,88.566,88.523,88.542,272100000.0
2005-09-06 12:18:00,88.553,88.562,88.53,88.538,116099997.0
2005-09-06 12:19:00,88.57,88.579,88.555,88.557,267200003.0
2005-09-06 12:20:00,88.57,88.606,88.57,88.602,239500000.0
2005-09-06 12:21:00,88.594,88.611,88.573,88.588,278999997.0
2005-09-06 12:22:00,88.595,88.629,88.587,88.627,284099995.0
2005-09-06 12:23:00,88.615,88.637,88.602,88.625,295000000.0
2005-09-06 12:24:00,88.623,88.623,88.59,88.599,112499997.0
2005-09-06 12:25:00,88.585,88.604,88.569,88.574,215700002.0
2005-09-06 12:26:00,88.6,88.612,88.584,88.603,87100000.0
2005-09-06 12:27:00,88.602,88.602,88.576,88.58,153899999.0
2005-09-06 12:28:00,88.604,88.611,88.588,88.588,346099998.0
2005-09-06 12:29:00,88.584,88.603,88.576,88.586,415300000.0
2005-09-06 12:30:00,88.542,88.569,88.542,88.569,220599999.0
2005-09-06 12:31:00,88.568,88.574,88.543,88.543,212900000.0
2005-09-06 12:32:00,88.536,88.552,88.531,88.55,208600000.0
2005-09-06 12:33:00,88.535,88.54,88.517,88.518,121700001.0
2005-09-06 12:34:00,88.528,88.528,88.505,88.505,138299999.0
2005-09-06 12:35:00,88.509,88.544,88.509,88.544,162900002.0
2005-09-06 12:36:00,88.544,88.544,88.52,88.539,316699995.0
2005-09-06 12:37:00,88.542,88.542,88.503,88.516,240199993.0
2005-09-06 12:38:00,88.522,88.529,88.506,88.517,242499997.0
2005-09-06 12:39:00,88.508,88.53,88.502,88.53,90799999.0
2005-09-06 12:40:00,88.514,88.532,88.506,88.522,164999996.0
2005-09-06 12:41:00,88.504,88.524,88.504,88.522,86399999.0
2005-09-06 12:42:00,88.506,88.537,88.504,88.537,230200000.0
2005-09-06 12:43:00,88.532,88.547,88.515,88.515,133600000.0
2005-09-06 12:44:00,88.52,88.55,88.518,88.55,228600000.0
2005-09-06 12:45:00,88.535,88.563,88.53,88.555,269399999.0
2005-09-06 12:46:00,88.554,88.571,88.539,88.549,328900000.0
2005-09-06 12:47:00,88.564,88.575,88.545,88.545,244899998.0
2005-09-06 12:48:00,88.546,88.56,88.541,88.555,362299997.0
2005-09-06 12:49:00,88.549,88.565,88.548,88.565,263100001.0
2005-09-06 12:50:00,88.544,88.564,88.53,88.547,349900001.0
2005-09-06 12:51:00,88.54,88.565,88.54,88.563,95000000.0
2005-09-06 12:52:00,88.56,88.566,88.531,88.546,232899998.0
2005-09-06 12:53:00,88.548,88.567,88.494,88.494,284600004.0
2005-09-06 12:54:00,88.536,88.567,88.535,88.557,242499998.0
2005-09-06 12:55:00,88.541,88.562,88.52,88.539,368500003.0
2005-09-06 12:56:00,88.556,88.561,88.52,88.542,336299996.0
2005-09-06 12:57:00,88.565,88.565,88.536,88.547,188800004.0
2005-09-06 12:58:00,88.559,88.565,88.535,88.535,224099997.0
2005-09-06 12:59:00,88.559,88.563,88.521,88.521,243099998.0
2005-09-06 13:00:00,88.551,88.57,88.528,88.538,367199998.0
2005-09-06 13:01:00,88.547,88.569,88.532,88.538,240199999.0
2005-09-06 13:02:00,88.535,88.569,88.53,88.557,215400000.0
2005-09-06 13:03:00,88.546,88.567,88.53,88.542,227899998.0
2005-09-06 13:04:00,88.551,88.563,88.535,88.557,242699999.0
2005-09-06 13:05:00,88.551,88.569,88.536,88.538,254399999.0
2005-09-06 13:06:00,88.526,88.563,88.526,88.557,209099999.0
2005-09-06 13:07:00,88.555,88.571,88.528,88.528,238500001.0
2005-09-06 13:08:00,88.551,88.571,88.538,88.56,187099998.0
2005-09-06 13:09:00,88.557,88.569,88.533,88.54,249499995.0
2005-09-06 13:10:00,88.56,88.568,88.532,88.538,295599999.0
2005-09-06 13:11:00,88.54,88.567,88.539,88.54,189600000.0
2005-09-06 13:12:00,88.542,88.574,88.542,88.559,310600001.0
2005-09-06 13:13:00,88.56,88.575,88.54,88.54,155699999.0
2005-09-06 13:14:00,88.541,88.57,88.537,88.556,320299994.0
2005-09-06 13:15:00,88.544,88.561,88.527,88.547,240699998.0
2005-09-06 13:16:00,88.557,88.57,88.54,88.542,292899999.0
2005-09-06 13:17:00,88.564,88.566,88.502,88.538,293200001.0
2005-09-06 13:18:00,88.535,88.563,88.535,88.556,232399997.0
2005-09-06 13:19:00,88.549,88.574,88.538,88.553,187600004.0
2005-09-06 13:20:00,88.545,88.566,88.528,88.55,182599997.0
2005-09-06 13:21:00,88.551,88.572,88.536,88.546,241000000.0
2005-09-06 13:22:00,88.558,88.572,88.536,88.538,301200001.0
2005-09-06 13:23:00,88.56,88.568,88.541,88.548,147300001.0
2005-09-06 13:24:00,88.541,88.564,88.536,88.561,230400002.0
2005-09-06 13:25:00,88.54,88.563,88.532,88.552,244800002.0
2005-09-06 13:26:00,88.555,88.57,88.531,88.549,293700001.0
2005-09-06 13:27:00,88.551,88.567,88.536,88.543,297900000.0
2005-09-06 13:28:00,88.551,88.568,88.531,88.551,246999997.0
2005-09-06 13:29:00,88.555,88.565,88.528,88.553,308799998.0
2005-09-06 13:30:00,88.548,88.565,88.527,88.551,198599997.0
2005-09-06 13:31:00,88.56,88.565,88.537,88.547,168000000.0
2005-09-06 13:32:00,88.556,88.573,88.537,88.55,279899997.0
2005-09-06 13:33:00,88.548,88.566,88.54,88.557,200600002.0
2005-09-06 13:34:00,88.546,88.575,88.536,88.559,242800004.0
2005-09-06 13:35:00,88.535,88.563,88.534,88.55,255599994.0
2005-09-06 13:36:00,88.544,88.567,88.538,88.56,220599996.0
2005-09-06 13:37:00,88.551,88.568,88.532,88.556,226399998.0
2005-09-06 13:38:00,88.544,88.565,88.533,88.552,250899996.0
2005-09-06 13:39:00,88.549,88.564,88.529,88.556,177600000.0
2005-09-06 13:40:00,88.564,88.568,88.534,88.538,132200000.0
2005-09-06 13:41:00,88.538,88.562,88.532,88.555,221599997.0
2005-09-06 13:42:00,88.542,88.562,88.533,88.552,338300002.0
2005-09-06 13:43:00,88.556,88.568,88.541,88.541,171900000.0
2005-09-06 13:44:00,88.546,88.566,88.536,88.539,329900003.0
2005-09-06 13:45:00,88.534,88.573,88.534,88.555,288899998.0
2005-09-06 13:46:00,88.564,88.564,88.537,88.539,271899998.0
2005-09-06 13:47:00,88.545,88.565,88.525,88.556,411400003.0
2005-09-06 13:48:00,88.541,88.563,88.533,88.548,298000000.0
2005-09-06 13:49:00,88.551,88.569,88.532,88.558,262899999.0
2005-09-06 13:50:00,88.551,88.566,88.531,88.546,361300000.0
2005-09-06 13:51:00,88.555,88.565,88.534,88.563,149299999.0
2005-09-06 13:52:00,88.533,88.567,88.533,88.552,219600000.0
2005-09-06 13:53:00,88.547,88.564,88.533,88.549,421000006.0
2005-09-06 13:54:00,88.533,88.568,88.53,88.561,246699997.0
2005-09-06 13:55:00,88.555,88.568,88.543,88.546,147600000.0
2005-09-06 13:56:00,88.555,88.569,88.543,88.55,189900001.0
2005-09-06 13:57:00,88.544,88.569,88.533,88.552,291999998.0
2005-09-06 13:58:00,88.551,88.576,88.531,88.55,232499997.0
2005-09-06 13:59:00,88.6,88.61,88.6,88.61,210499998.0
2005-09-06 14:00:00,88.567,88.599,88.564,88.599,210499998.0
2005-09-06 14:01:00,88.6,88.613,88.575,88.597,379599996.0
2005-09-06 14:02:00,88.606,88.606,88.573,88.573,282299996.0
2005-09-06 14:03:00,88.582,88.594,88.572,88.577,144900002.0
2005-09-06 14:04:00,88.589,88.606,88.575,88.59,392799993.0
2005-09-06 14:05:00,88.589,88.602,88.568,88.568,182400000.0
2005-09-06 14:06:00,88.576,88.578,88.556,88.564,194000000.0
2005-09-06 14:07:00,88.563,88.582,88.561,88.58,212600001.0
2005-09-06 14:08:00,88.582,88.582,88.556,88.556,253700002.0
2005-09-06 14:09:00,88.563,88.577,88.548,88.559,163600000.0
2005-09-06 14:10:00,88.564,88.595,88.547,88.595,170200001.0
2005-09-06 14:11:00,88.574,88.592,88.571,88.587,202000001.0
2005-09-06 14:12:00,88.582,88.597,88.568,88.585,194800003.0
2005-09-06 14:13:00,88.602,88.61,88.573,88.589,245699999.0
2005-09-06 14:14:00,88.578,88.597,88.554,88.567,106399998.0
2005-09-06 14:15:00,88.54,88.559,88.535,88.559,204299996.0
2005-09-06 14:16:00,88.547,88.562,88.532,88.541,119499998.0
2005-09-06 14:17:00,88.542,88.566,88.542,88.562,113200000.0
2005-09-06 14:18:00,88.574,88.574,88.529,88.549,304500001.0
2005-09-06 14:19:00,88.577,88.595,88.563,88.569,253400004.0
2005-09-06 14:20:00,88.58,88.597,88.553,88.581,323600000.0
2005-09-06 14:21:00,88.582,88.595,88.565,88.588,210199999.0
2005-09-06 14:22:00,88.582,88.594,88.564,88.566,104800000.0
2005-09-06 14:23:00,88.561,88.587,88.551,88.579,176899999.0
2005-09-06 14:24:00,88.583,88.593,88.551,88.575,244099997.0
2005-09-06 14:25:00,88.587,88.602,88.57,88.599,226899999.0
2005-09-06 14:26:00,88.619,88.622,88.597,88.603,225600002.0
2005-09-06 14:27:00,88.619,88.634,88.608,88.617,121499996.0
2005-09-06 14:28:00,88.633,88.635,88.6,88.6,196100003.0
2005-09-06 14:29:00,88.635,88.637,88.609,88.624,186300001.0
2005-09-06 14:30:00,88.635,88.642,88.607,88.622,270900003.0
2005-09-06 14:31:00,88.635,88.649,88.578,88.635,330899998.0
2005-09-06 14:32:00,88.617,88.653,88.617,88.645,207800000.0
2005-09-06 14:33:00,88.647,88.681,88.647,88.678,200200004.0
2005-09-06 14:34:00,88.675,88.697,88.651,88.674,235600000.0
2005-09-06 14:35:00,88.689,88.711,88.687,88.705,303299995.0
2005-09-06 14:36:00,88.677,88.709,88.673,88.689,309199999.0
2005-09-06 14:37:00,88.689,88.689,88.66,88.667,220099996.0
2005-09-06 14:38:00,88.683,88.699,88.649,88.661,352800000.0
2005-09-06 14:39:00,88.661,88.679,88.653,88.675,228499998.0
2005-09-06 14:40:00,88.688,88.7,88.68,88.7,152100002.0
2005-09-06 14:41:00,88.692,88.713,88.681,88.685,190900002.0
2005-09-06 14:42:00,88.704,88.718,88.689,88.689,178800003.0
2005-09-06 14:43:00,88.704,88.71,88.681,88.681,127299998.0
2005-09-06 14:44:00,88.682,88.69,88.659,88.676,320600000.0
2005-09-06 14:45:00,88.672,88.71,88.67,88.71,332100001.0
2005-09-06 14:46:00,88.682,88.682,88.655,88.668,159600004.0
2005-09-06 14:47:00,88.666,88.68,88.646,88.673,288600000.0
2005-09-06 14:48:00,88.675,88.686,88.654,88.662,152299999.0
2005-09-06 14:49:00,88.685,88.707,88.666,88.683,193199999.0
2005-09-06 14:50:00,88.691,88.719,88.678,88.695,476999998.0
2005-09-06 14:51:00,88.704,88.714,88.679,88.695,239199997.0
2005-09-06 14:52:00,88.686,88.707,88.672,88.698,288300001.0
2005-09-06 14:53:00,88.679,88.7,88.675,88.7,305100004.0
2005-09-06 14:54:00,88.708,88.721,88.688,88.703,214600000.0
2005-09-06 14:55:00,88.709,88.724,88.691,88.705,261300002.0
2005-09-06 14:56:00,88.695,88.708,88.665,88.665,320000001.0
2005-09-06 14:57:00,88.675,88.69,88.653,88.671,284000000.0
2005-09-06 14:58:00,88.678,88.678,88.646,88.654,144799999.0
2005-09-06 14:59:00,88.661,88.694,88.646,88.676,144299999.0
2005-09-06 15:00:00,88.683,88.691,88.672,88.672,138300001.0
2005-09-06 15:01:00,88.681,88.698,88.679,88.686,167899999.0
2005-09-06 15:02:00,88.68,88.692,88.668,88.685,138899999.0
2005-09-06 15:03:00,88.681,88.681,88.642,88.642,65700000.0
2005-09-06 15:04:00,88.634,88.676,88.634,88.676,174400001.0
2005-09-06 15:05:00,88.639,88.661,88.629,88.661,185499997.0
2005-09-06 15:06:00,88.642,88.66,88.638,88.641,173700000.0
2005-09-06 15:07:00,88.644,88.662,88.642,88.661,143199999.0
2005-09-06 15:08:00,88.661,88.661,88.639,88.64,260599996.0
2005-09-06 15:09:00,88.655,88.666,88.655,88.655,64099999.0
2005-09-06 15:10:00,88.669,88.683,88.653,88.662,278700002.0
2005-09-06 15:11:00,88.662,88.692,88.659,88.661,240600002.0
2005-09-06 15:12:00,88.688,88.695,88.665,88.681,209100003.0
2005-09-06 15:13:00,88.698,88.71,88.68,88.697,351499998.0
2005-09-06 15:14:00,88.696,88.709,88.679,88.692,219499997.0
2005-09-06 15:15:00,88.686,88.694,88.653,88.68,244199996.0
2005-09-06 15:16:00,88.672,88.709,88.672,88.704,272699999.0
2005-09-06 15:17:00,88.686,88.704,88.675,88.7,361200000.0
2005-09-06 15:18:00,88.693,88.702,88.674,88.687,118899997.0
2005-09-06 15:19:00,88.689,88.707,88.67,88.697,237099994.0
2005-09-06 15:20:00,88.694,88.705,88.672,88.685,284000001.0
2005-09-06 15:21:00,88.689,88.689,88.658,88.667,65200000.0
2005-09-06 15:22:00,88.65,88.704,88.627,88.704,227700002.0
2005-09-06 15:23:00,88.676,88.693,88.664,88.676,365499996.0
2005-09-06 15:24:00,88.675,88.69,88.66,88.675,257300000.0
2005-09-06 15:25:00,88.681,88.689,88.665,88.675,155899999.0
2005-09-06 15:26:00,88.679,88.688,88.666,88.667,213299998.0
2005-09-06 15:27:00,88.685,88.694,88.654,88.68,364100001.0
2005-09-06 15:28:00,88.698,88.711,88.669,88.68,196000003.0
2005-09-06 15:29:00,88.675,88.683,88.657,88.657,124000000.0
2005-09-06 15:30:00,88.682,88.682,88.655,88.655,179600000.0
2005-09-06 15:31:00,88.663,88.67,88.645,88.657,164000001.0
2005-09-06 15:32:00,88.658,88.668,88.644,88.645,159200000.0
2005-09-06 15:33:00,88.659,88.67,88.647,88.662,140400000.0
2005-09-06 15:34:00,88.663,88.688,88.659,88.677,353199998.0
2005-09-06 15:35:00,88.673,88.682,88.646,88.657,219499999.0
2005-09-06 15:36:00,88.678,88.693,88.672,88.685,341600000.0
2005-09-06 15:37:00,88.67,88.689,88.667,88.675,260300001.0
2005-09-06 15:38:00,88.666,88.696,88.666,88.679,227499997.0
2005-09-06 15:39:00,88.692,88.692,88.658,88.658,157000001.0
2005-09-06 15:40:00,88.677,88.685,88.655,88.658,208900000.0
2005-09-06 15:41:00,88.68,88.689,88.665,88.67,232599996.0
2005-09-06 15:42:00,88.671,88.7,88.669,88.677,302399996.0
2005-09-06 15:43:00,88.67,88.707,88.67,88.679,226899998.0
2005-09-06 15:44:00,88.69,88.706,88.661,88.691,133199999.0
2005-09-06 15:45:00,88.709,88.715,88.679,88.679,266999994.0
2005-09-06 15:46:00,88.679,88.693,88.676,88.693,68600001.0
2005-09-06 15:47:00,88.668,88.698,88.668,88.685,227699998.0
2005-09-06 15:48:00,88.668,88.692,88.668,88.692,188200001.0
2005-09-06 15:49:00,88.675,88.705,88.675,88.696,243499997.0
2005-09-06 15:50:00,88.683,88.706,88.683,88.697,180300003.0
2005-09-06 15:51:00,88.695,88.717,88.691,88.707,307100004.0
2005-09-06 15:52:00,88.719,88.719,88.673,88.673,321699994.0
2005-09-06 15:53:00,88.682,88.682,88.647,88.671,227699999.0
2005-09-06 15:54:00,88.676,88.676,88.626,88.626,154200001.0
2005-09-06 15:55:00,88.675,88.681,88.652,88.653,229999999.0
2005-09-06 15:56:00,88.672,88.678,88.642,88.649,254600000.0
2005-09-06 15:57:00,88.676,88.687,88.664,88.672,298699998.0
2005-09-06 15:58:00,88.672,88.689,88.667,88.68,224499996.0
2005-09-06 15:59:00,88.678,88.711,88.676,88.711,222599999.0
2005-09-06 16:00:00,88.683,88.708,88.661,88.685,202200000.0
2005-09-06 16:01:00,88.689,88.699,88.669,88.672,268600002.0
2005-09-06 16:02:00,88.709,88.713,88.686,88.687,218600001.0
2005-09-06 16:03:00,88.677,88.705,88.67,88.705,231199996.0
2005-09-06 16:04:00,88.711,88.719,88.691,88.719,241099998.0
2005-09-06 16:05:00,88.704,88.725,88.703,88.717,213900000.0
2005-09-06 16:06:00,88.721,88.735,88.709,88.718,132700000.0
2005-09-06 16:07:00,88.711,88.724,88.699,88.721,283699996.0
2005-09-06 16:08:00,88.693,88.708,88.664,88.674,137900001.0
2005-09-06 16:09:00,88.676,88.683,88.652,88.652,182100000.0
2005-09-06 16:10:00,88.676,88.679,88.643,88.643,364700000.0
2005-09-06 16:11:00,88.661,88.681,88.652,88.661,112800000.0
2005-09-06 16:12:00,88.678,88.688,88.669,88.675,186000001.0
2005-09-06 16:13:00,88.648,88.681,88.62,88.681,75900001.0
2005-09-06 16:14:00,88.658,88.677,88.636,88.66,204099998.0
2005-09-06 16:15:00,88.651,88.67,88.646,88.659,238399999.0
2005-09-06 16:16:00,88.665,88.686,88.658,88.664,214499997.0
2005-09-06 16:17:00,88.655,88.677,88.627,88.657,168899997.0
2005-09-06 16:18:00,88.646,88.661,88.633,88.641,296499999.0
2005-09-06 16:19:00,88.665,88.683,88.648,88.666,252299998.0
2005-09-06 16:20:00,88.655,88.664,88.639,88.641,160600002.0
2005-09-06 16:21:00,88.632,88.64,88.609,88.627,144099999.0
2005-09-06 16:22:00,88.634,88.648,88.625,88.641,224700000.0
2005-09-06 16:23:00,88.629,88.659,88.626,88.64,313399998.0
2005-09-06 16:24:00,88.66,88.665,88.635,88.635,277300002.0
2005-09-06 16:25:00,88.64,88.662,88.634,88.661,140599999.0
2005-09-06 16:26:00,88.632,88.657,88.63,88.657,214099997.0
2005-09-06 16:27:00,88.648,88.662,88.631,88.644,313900002.0
2005-09-06 16:28:00,88.657,88.658,88.632,88.658,307000002.0
2005-09-06 16:29:00,88.645,88.663,88.627,88.627,205699995.0
2005-09-06 16:30:00,88.659,88.666,88.644,88.651,280000000.0
2005-09-06 16:31:00,88.672,88.678,88.643,88.658,326700000.0
2005-09-06 16:32:00,88.662,88.679,88.658,88.679,40500001.0
2005-09-06 16:33:00,88.663,88.695,88.661,88.69,224099998.0
2005-09-06 16:34:00,88.669,88.705,88.669,88.705,136499998.0
2005-09-06 16:35:00,88.688,88.707,88.684,88.702,249999999.0
2005-09-06 16:36:00,88.709,88.709,88.678,88.682,279399999.0
2005-09-06 16:37:00,88.684,88.726,88.684,88.701,229099998.0
2005-09-06 16:38:00,88.694,88.748,88.694,88.739,227999998.0
2005-09-06 16:39:00,88.737,88.739,88.718,88.721,139499999.0
2005-09-06 16:40:00,88.719,88.741,88.713,88.714,288400003.0
2005-09-06 16:41:00,88.72,88.735,88.714,88.735,115100000.0
2005-09-06 16:42:00,88.702,88.741,88.694,88.741,212700001.0
2005-09-06 16:43:00,88.718,88.756,88.718,88.73,338399996.0
2005-09-06 16:44:00,88.739,88.753,88.729,88.731,193399998.0
2005-09-06 16:45:00,88.716,88.767,88.711,88.764,244800000.0
2005-09-06 16:46:00,88.738,88.756,88.715,88.722,220099998.0
2005-09-06 16:47:00,88.709,88.739,88.709,88.715,198599998.0
2005-09-06 16:48:00,88.709,88.74,88.697,88.718,283300001.0
2005-09-06 16:49:00,88.736,88.744,88.714,88.725,320100001.0
2005-09-06 16:50:00,88.746,88.753,88.73,88.743,448699996.0
2005-09-06 16:51:00,88.739,88.743,88.718,88.731,77900000.0
2005-09-06 16:52:00,88.711,88.741,88.692,88.725,233300001.0
2005-09-06 16:53:00,88.738,88.778,88.736,88.754,203100003.0
2005-09-06 16:54:00,88.76,88.76,88.733,88.733,180999999.0
2005-09-06 16:55:00,88.748,88.748,88.715,88.715,343299999.0
2005-09-06 16:56:00,88.739,88.752,88.721,88.729,300000005.0
2005-09-06 16:57:00,88.747,88.764,88.735,88.764,173799998.0
2005-09-06 16:58:00,88.747,88.768,88.739,88.76,280700001.0
2005-09-06 16:59:00,88.741,88.769,88.725,88.732,164300000.0
2005-09-06 17:00:00,88.723,88.733,88.693,88.693,127399999.0
2005-09-06 17:01:00,88.698,88.717,88.687,88.705,167900001.0
2005-09-06 17:02:00,88.702,88.702,88.674,88.682,255999998.0
2005-09-06 17:03:00,88.684,88.722,88.678,88.703,214400002.0
2005-09-06 17:04:00,88.736,88.739,88.712,88.727,266499999.0
2005-09-06 17:05:00,88.73,88.734,88.705,88.705,261700002.0
2005-09-06 17:06:00,88.714,88.714,88.685,88.687,194299997.0
2005-09-06 17:07:00,88.702,88.702,88.676,88.676,110500000.0
2005-09-06 17:08:00,88.685,88.686,88.667,88.673,167100000.0
2005-09-06 17:09:00,88.654,88.67,88.649,88.656,260099998.0
2005-09-06 17:10:00,88.629,88.665,88.628,88.665,234900000.0
2005-09-06 17:11:00,88.648,88.663,88.63,88.654,206199999.0
2005-09-06 17:12:00,88.627,88.639,88.614,88.62,251200002.0
2005-09-06 17:13:00,88.642,88.642,88.604,88.625,183899998.0
2005-09-06 17:14:00,88.622,88.66,88.622,88.66,285899996.0
2005-09-06 17:15:00,88.653,88.66,88.638,88.641,147099999.0
2005-09-06 17:16:00,88.647,88.654,88.631,88.64,241400002.0
2005-09-06 17:17:00,88.634,88.646,88.608,88.633,257800000.0
2005-09-06 17:18:00,88.62,88.638,88.61,88.622,256800001.0
2005-09-06 17:19:00,88.625,88.644,88.615,88.615,376999999.0
2005-09-06 17:20:00,88.62,88.644,88.62,88.637,158399999.0
2005-09-06 17:21:00,88.631,88.631,88.597,88.597,123100001.0
2005-09-06 17:22:00,88.63,88.635,88.611,88.611,233299998.0
2005-09-06 17:23:00,88.621,88.641,88.606,88.636,99200000.0
2005-09-06 17:24:00,88.635,88.635,88.612,88.621,120200002.0
2005-09-06 17:25:00,88.617,88.623,88.601,88.615,326800000.0
2005-09-06 17:26:00,88.616,88.634,88.615,88.632,261099997.0
2005-09-06 17:27:00,88.632,88.638,88.61,88.615,290999997.0
2005-09-06 17:28:00,88.638,88.638,88.618,88.622,180099997.0
2005-09-06 17:29:00,88.612,88.631,88.583,88.599,163399997.0
2005-09-06 17:30:00,88.598,88.616,88.584,88.593,176700001.0
2005-09-06 17:31:00,88.588,88.612,88.582,88.596,262099999.0
2005-09-06 17:32:00,88.583,88.603,88.57,88.598,382400004.0
2005-09-06 17:33:00,88.585,88.604,88.58,88.595,229099998.0
2005-09-06 17:34:00,88.595,88.612,88.59,88.6,204100002.0
2005-09-06 17:35:00,88.598,88.615,88.593,88.607,190599998.0
2005-09-06 17:36:00,88.608,88.621,88.591,88.591,202399999.0
2005-09-06 17:37:00,88.612,88.612,88.576,88.582,271300003.0
2005-09-06 17:38:00,88.587,88.604,88.578,88.578,248600000.0
2005-09-06 17:39:00,88.601,88.61,88.591,88.593,81599999.0
2005-09-06 17:40:00,88.59,88.613,88.59,88.606,254099997.0
2005-09-06 17:41:00,88.565,88.593,88.562,88.562,141600000.0
2005-09-06 17:42:00,88.59,88.599,88.577,88.581,140900001.0
2005-09-06 17:43:00,88.593,88.616,88.576,88.603,359000000.0
2005-09-06 17:44:00,88.587,88.613,88.587,88.611,177499996.0
2005-09-06 17:45:00,88.607,88.607,88.581,88.581,233599998.0
2005-09-06 17:46:00,88.589,88.609,88.58,88.599,216800000.0
2005-09-06 17:47:00,88.593,88.602,88.577,88.584,321299998.0
2005-09-06 17:48:00,88.609,88.609,88.589,88.589,51000000.0
2005-09-06 17:49:00,88.6,88.629,88.586,88.591,270100000.0
2005-09-06 17:50:00,88.613,88.621,88.594,88.608,227700001.0
2005-09-06 17:51:00,88.616,88.63,88.6,88.612,262200000.0
2005-09-06 17:52:00,88.634,88.642,88.617,88.63,221899997.0
2005-09-06 17:53:00,88.61,88.636,88.609,88.632,237299997.0
2005-09-06 17:54:00,88.624,88.641,88.615,88.641,181500000.0
2005-09-06 17:55:00,88.643,88.652,88.63,88.636,225800004.0
2005-09-06 17:56:00,88.642,88.654,88.628,88.648,230199997.0
2005-09-06 17:57:00,88.636,88.648,88.621,88.64,325700005.0
2005-09-06 17:58:00,88.62,88.65,88.62,88.65,63699999.0
2005-09-06 17:59:00,88.633,88.65,88.625,88.645,154900000.0
2005-09-06 18:00:00,88.662,88.662,88.625,88.647,226300002.0
2005-09-06 18:01:00,88.649,88.663,88.625,88.637,2069800002.0
2005-09-06 18:02:00,88.68,88.68,88.67,88.67,1852399995.0
2005-09-06 18:03:00,88.66,88.68,88.66,88.67,1852399995.0
2005-09-06 18:04:00,88.68,88.69,88.67,88.69,1852399995.0
2005-09-06 18:05:00,88.7,88.7,88.67,88.69,1852399995.0
2005-09-06 18:06:00,88.7,88.7,88.68,88.69,1852399995.0
2005-09-06 18:07:00,88.68,88.7,88.68,88.69,1852399995.0
2005-09-06 18:08:00,88.7,88.7,88.68,88.69,1852399995.0
2005-09-06 18:09:00,88.7,88.7,88.69,88.7,1852399995.0
2005-09-06 18:10:00,88.688,88.689,88.651,88.661,1852399995.0
2005-09-06 18:11:00,88.672,88.689,88.651,88.665,915199999.0
2005-09-06 18:12:00,88.675,88.698,88.66,88.674,1226199995.0
2005-09-06 18:13:00,88.672,88.692,88.655,88.662,1865799997.0
2005-09-06 18:14:00,88.69,88.7,88.69,88.7,1150799990.0
2005-09-06 18:15:00,88.69,88.69,88.68,88.69,1150799990.0
2005-09-06 18:16:00,88.68,88.7,88.68,88.7,1150799990.0
2005-09-06 18:17:00,88.661,88.686,88.647,88.662,1150799990.0
2005-09-06 18:18:00,88.654,88.687,88.644,88.673,1070999992.0
2005-09-06 18:19:00,88.661,88.679,88.643,88.66,2027299999.0
2005-09-06 18:20:00,88.668,88.678,88.646,88.65,2108099997.0
2005-09-06 18:21:00,88.647,88.664,88.634,88.66,1714899994.0
2005-09-06 18:22:00,88.65,88.674,88.638,88.674,1394599986.0
2005-09-06 18:23:00,88.69,88.7,88.68,88.7,1899299996.0
2005-09-06 18:24:00,88.69,88.7,88.68,88.69,1899299996.0
2005-09-06 18:25:00,88.68,88.7,88.68,88.69,1899299996.0
2005-09-06 18:26:00,88.679,88.705,88.659,88.667,1899299996.0
2005-09-06 18:27:00,88.681,88.691,88.663,88.667,1302699992.0
2005-09-06 18:28:00,88.666,88.685,88.652,88.673,1741099999.0
2005-09-06 18:29:00,88.667,88.7,88.667,88.698,1205600001.0
2005-09-06 18:30:00,88.697,88.698,88.671,88.674,783000000.0
2005-09-06 18:31:00,88.684,88.694,88.664,88.688,1687099996.0
2005-09-06 18:32:00,88.684,88.7,88.672,88.672,1887500001.0
2005-09-06 18:33:00,88.7,88.7,88.69,88.69,2015799998.0
2005-09-06 18:34:00,88.679,88.682,88.642,88.649,2015799998.0
2005-09-06 18:35:00,88.639,88.664,88.625,88.651,1598399995.0
2005-09-06 18:36:00,88.637,88.657,88.631,88.633,938599995.0
2005-09-06 18:37:00,88.654,88.679,88.645,88.649,1070900002.0
2005-09-06 18:38:00,88.643,88.675,88.634,88.664,908599999.0
2005-09-06 18:39:00,88.646,88.669,88.635,88.652,1027499995.0
2005-09-06 18:40:00,88.653,88.665,88.636,88.637,1622300002.0
2005-09-06 18:41:00,88.645,88.671,88.644,88.664,812899998.0
2005-09-06 18:42:00,88.663,88.673,88.638,88.654,1223900005.0
2005-09-06 18:43:00,88.641,88.66,88.634,88.655,556099994.0
2005-09-06 18:44:00,88.647,88.68,88.646,88.663,817899998.0
2005-09-06 18:45:00,88.661,88.674,88.643,88.649,809100000.0
2005-09-06 18:46:00,88.652,88.677,88.647,88.673,667399995.0
2005-09-06 18:47:00,88.66,88.681,88.655,88.655,223499997.0
2005-09-06 18:48:00,88.665,88.67,88.643,88.657,453700000.0
2005-09-06 18:49:00,88.663,88.677,88.641,88.664,686700000.0
2005-09-06 18:50:00,88.636,88.662,88.634,88.655,895400001.0
2005-09-06 18:51:00,88.647,88.66,88.63,88.647,929099991.0
2005-09-06 18:52:00,88.64,88.666,88.632,88.648,1319699991.0
2005-09-06 18:53:00,88.658,88.658,88.628,88.641,1350900001.0
2005-09-06 18:54:00,88.64,88.665,88.634,88.653,1318699992.0
2005-09-06 18:55:00,88.643,88.669,88.637,88.663,1815299991.0
2005-09-06 18:56:00,88.649,88.664,88.63,88.648,291100001.0
2005-09-06 18:57:00,88.67,88.684,88.658,88.662,497699998.0
2005-09-06 18:58:00,88.672,88.681,88.654,88.66,1105100007.0
2005-09-06 18:59:00,88.652,88.676,88.648,88.666,960699992.0
2005-09-06 19:00:00,88.668,88.682,88.642,88.642,155699999.0
2005-09-06 19:01:00,88.634,88.651,88.622,88.641,590799998.0
2005-09-06 19:02:00,88.641,88.643,88.623,88.628,293199997.0
2005-09-06 19:03:00,88.638,88.66,88.629,88.631,471299993.0
2005-09-06 19:04:00,88.63,88.65,88.623,88.645,467900001.0
2005-09-06 19:05:00,88.64,88.64,88.609,88.609,422999997.0
2005-09-06 19:06:00,88.617,88.631,88.603,88.603,1123799992.0
2005-09-06 19:07:00,88.626,88.639,88.607,88.608,1389499997.0
2005-09-06 19:08:00,88.629,88.646,88.609,88.624,1772999992.0
2005-09-06 19:09:00,88.628,88.652,88.615,88.643,1010899994.0
2005-09-06 19:10:00,88.64,88.648,88.622,88.638,257600003.0
2005-09-06 19:11:00,88.64,88.656,88.617,88.617,516799997.0
2005-09-06 19:12:00,88.603,88.621,88.597,88.615,337699997.0
2005-09-06 19:13:00,88.614,88.63,88.598,88.598,352099996.0
2005-09-06 19:14:00,88.614,88.646,88.614,88.646,364200000.0
2005-09-06 19:15:00,88.633,88.647,88.604,88.638,1042299992.0
2005-09-06 19:16:00,88.616,88.632,88.612,88.632,583199997.0
2005-09-06 19:17:00,88.633,88.642,88.607,88.617,875100002.0
2005-09-06 19:18:00,88.62,88.632,88.594,88.594,614199993.0
2005-09-06 19:19:00,88.608,88.641,88.588,88.607,1032099995.0
2005-09-06 19:20:00,88.626,88.626,88.59,88.623,826100000.0
2005-09-06 19:21:00,88.622,88.629,88.601,88.609,694499999.0
2005-09-06 19:22:00,88.616,88.633,88.608,88.631,208899998.0
2005-09-06 19:23:00,88.623,88.624,88.588,88.594,1953200002.0
2005-09-06 19:24:00,88.617,88.64,88.604,88.625,645699997.0
2005-09-06 19:25:00,88.623,88.64,88.607,88.64,1214499989.0
2005-09-06 19:26:00,88.624,88.657,88.615,88.63,2030600001.0
2005-09-06 19:27:00,88.638,88.643,88.609,88.624,1284100003.0
2005-09-06 19:28:00,88.625,88.646,88.611,88.646,929299997.0
2005-09-06 19:29:00,88.647,88.647,88.613,88.619,278299998.0
2005-09-06 19:30:00,88.639,88.639,88.602,88.629,916100005.0
2005-09-06 19:31:00,88.609,88.63,88.6,88.63,640799993.0
2005-09-06 19:32:00,88.627,88.63,88.607,88.611,1002599995.0
2005-09-06 19:33:00,88.624,88.639,88.607,88.623,801399998.0
2005-09-06 19:34:00,88.629,88.645,88.614,88.635,1108699998.0
2005-09-06 19:35:00,88.64,88.652,88.591,88.61,922700003.0
2005-09-06 19:36:00,88.615,88.633,88.6,88.633,576499996.0
2005-09-06 19:37:00,88.64,88.643,88.622,88.622,225699997.0
2005-09-06 19:38:00,88.614,88.639,88.603,88.618,723600004.0
2005-09-06 19:39:00,88.617,88.631,88.593,88.605,779999998.0
2005-09-06 19:40:00,88.615,88.628,88.583,88.598,919399995.0
2005-09-06 19:41:00,88.633,88.634,88.608,88.625,1233099996.0
2005-09-06 19:42:00,88.611,88.636,88.61,88.636,1016499988.0
2005-09-06 19:43:00,88.635,88.636,88.616,88.622,407299994.0
2005-09-06 19:44:00,88.617,88.636,88.601,88.601,663300001.0
2005-09-06 19:45:00,88.594,88.629,88.594,88.627,385099991.0
2005-09-06 19:46:00,88.628,88.641,88.609,88.612,613999996.0
2005-09-06 19:47:00,88.618,88.634,88.611,88.633,475900002.0
2005-09-06 19:48:00,88.616,88.634,88.603,88.621,1225599991.0
2005-09-06 19:49:00,88.604,88.623,88.57,88.623,767699998.0
2005-09-06 19:50:00,88.601,88.623,88.599,88.618,715099996.0
2005-09-06 19:51:00,88.62,88.63,88.6,88.605,540299995.0
2005-09-06 19:52:00,88.603,88.627,88.602,88.617,396299995.0
2005-09-06 19:53:00,88.618,88.638,88.606,88.625,677600001.0
2005-09-06 19:54:00,88.627,88.63,88.602,88.61,777000003.0
2005-09-06 19:55:00,88.622,88.623,88.594,88.594,376099999.0
2005-09-06 19:56:00,88.608,88.608,88.579,88.581,477699995.0
2005-09-06 19:57:00,88.615,88.623,88.587,88.604,558599996.0
2005-09-06 19:58:00,88.595,88.625,88.593,88.625,951499993.0
2005-09-06 19:59:00,88.63,88.63,88.604,88.61,804600000.0
2005-09-06 20:00:00,88.62,88.62,88.598,88.598,438300003.0
2005-09-06 20:01:00,88.618,88.618,88.588,88.591,534500000.0
2005-09-06 20:02:00,88.59,88.61,88.588,88.605,602599996.0
2005-09-06 20:03:00,88.595,88.6,88.577,88.588,392000001.0
2005-09-06 20:04:00,88.598,88.598,88.572,88.585,641100002.0
2005-09-06 20:05:00,88.607,88.607,88.582,88.586,446899999.0
2005-09-06 20:06:00,88.581,88.601,88.557,88.557,602400000.0
2005-09-06 20:07:00,88.586,88.586,88.549,88.555,480699996.0
2005-09-06 20:08:00,88.546,88.571,88.531,88.561,591900001.0
2005-09-06 20:09:00,88.547,88.575,88.542,88.557,561299992.0
2005-09-06 20:10:00,88.552,88.568,88.549,88.565,558800001.0
2005-09-06 20:11:00,88.546,88.569,88.516,88.557,1344499994.0
2005-09-06 20:12:00,88.525,88.564,88.525,88.54,1349599995.0
2005-09-06 20:13:00,88.532,88.551,88.526,88.546,990599997.0
2005-09-06 20:14:00,88.532,88.556,88.52,88.547,655600000.0
2005-09-06 20:15:00,88.537,88.567,88.536,88.555,990599995.0
2005-09-06 20:16:00,88.565,88.572,88.535,88.535,1372599996.0
2005-09-06 20:17:00,88.553,88.566,88.538,88.542,200500001.0
2005-09-06 20:18:00,88.564,88.573,88.546,88.546,231799998.0
2005-09-06 20:19:00,88.552,88.557,88.515,88.532,1590299997.0
2005-09-06 20:20:00,88.529,88.552,88.51,88.517,1489899988.0
2005-09-06 20:21:00,88.534,88.54,88.517,88.52,501599997.0
2005-09-06 20:22:00,88.509,88.541,88.507,88.519,879200007.0
2005-09-06 20:23:00,88.522,88.545,88.513,88.535,776799997.0
2005-09-06 20:24:00,88.545,88.549,88.52,88.532,518500000.0
2005-09-06 20:25:00,88.532,88.545,88.507,88.523,600500001.0
2005-09-06 20:26:00,88.525,88.537,88.513,88.514,535700000.0
2005-09-06 20:27:00,88.53,88.53,88.501,88.527,1114499996.0
2005-09-06 20:28:00,88.53,88.537,88.507,88.51,2069499990.0
2005-09-06 20:29:00,88.55,88.55,88.54,88.55,1648899996.0
2005-09-06 20:30:00,88.54,88.54,88.54,88.54,1648899996.0
2005-09-06 20:31:00,88.531,88.538,88.505,88.525,1648899996.0
2005-09-06 20:32:00,88.529,88.545,88.519,88.535,2107599999.0
2005-09-06 20:33:00,88.525,88.538,88.49,88.529,648400002.0
2005-09-06 20:34:00,88.53,88.535,88.503,88.509,313500000.0
2005-09-06 20:35:00,88.495,88.519,88.477,88.496,577900000.0
2005-09-06 20:36:00,88.527,88.536,88.51,88.518,510399998.0
2005-09-06 20:37:00,88.511,88.53,88.497,88.523,604899996.0
2005-09-06 20:38:00,88.524,88.532,88.499,88.512,1515199996.0
2005-09-06 20:39:00,88.51,88.534,88.505,88.517,1284200005.0
2005-09-06 20:40:00,88.503,88.527,88.493,88.52,1812300008.0
2005-09-06 20:41:00,88.516,88.536,88.5,88.514,992999997.0
2005-09-06 20:42:00,88.501,88.515,88.48,88.5,907300000.0
2005-09-06 20:43:00,88.511,88.527,88.498,88.503,722900000.0
2005-09-06 20:44:00,88.512,88.522,88.486,88.487,1111900002.0
2005-09-06 20:45:00,88.493,88.504,88.475,88.492,1017300003.0
2005-09-06 20:46:00,88.485,88.496,88.463,88.463,1013199997.0
2005-09-06 20:47:00,88.462,88.501,88.462,88.494,1307999988.0
2005-09-06 20:48:00,88.483,88.504,88.481,88.503,803600003.0
2005-09-06 20:49:00,88.509,88.521,88.489,88.506,923499998.0
2005-09-06 20:50:00,88.49,88.51,88.481,88.5,1222899996.0
2005-09-06 20:51:00,88.508,88.54,88.494,88.52,756300000.0
2005-09-06 20:52:00,88.546,88.564,88.532,88.54,550500000.0
2005-09-06 20:53:00,88.515,88.531,88.491,88.514,1312800004.0
2005-09-06 20:54:00,88.51,88.53,88.502,88.512,512199994.0
2005-09-06 20:55:00,88.511,88.528,88.492,88.513,1005699998.0
2005-09-06 20:56:00,88.512,88.541,88.508,88.518,1066299995.0
2005-09-06 20:57:00,88.529,88.556,88.523,88.539,1269899997.0
2005-09-06 20:58:00,88.56,88.57,88.55,88.57,2085700001.0
2005-09-06 20:59:00,88.542,88.564,88.509,88.555,2085700001.0
2005-09-06 21:00:00,88.57,88.58,88.56,88.58,2134299989.0
2005-09-06 21:01:00,88.573,88.575,88.54,88.545,2134299989.0
2005-09-06 21:02:00,88.548,88.55,88.513,88.535,724200002.0
2005-09-06 21:03:00,88.549,88.549,88.522,88.522,583600005.0
2005-09-06 21:04:00,88.526,88.544,88.52,88.536,450299997.0
2005-09-06 21:05:00,88.53,88.54,88.51,88.527,288400001.0
2005-09-06 21:06:00,88.519,88.54,88.514,88.54,754200003.0
2005-09-06 21:07:00,88.535,88.545,88.518,88.529,597299998.0
2005-09-06 21:08:00,88.535,88.55,88.519,88.526,494199999.0
2005-09-06 21:09:00,88.542,88.543,88.508,88.51,319799996.0
2005-09-06 21:10:00,88.533,88.54,88.518,88.52,343700005.0
2005-09-06 21:11:00,88.533,88.537,88.511,88.513,410499997.0
2005-09-06 21:12:00,88.5,88.537,88.5,88.522,538499993.0
2005-09-06 21:13:00,88.535,88.54,88.515,88.532,1038399997.0
2005-09-06 21:14:00,88.529,88.545,88.518,88.54,766799997.0
2005-09-06 21:15:00,88.528,88.542,88.516,88.535,1157500009.0
2005-09-06 21:16:00,88.535,88.545,88.518,88.52,711499989.0
2005-09-06 21:17:00,88.53,88.545,88.512,88.535,1291799995.0
2005-09-06 21:18:00,88.537,88.585,88.523,88.559,707799996.0
2005-09-06 21:19:00,88.581,88.594,88.567,88.575,955500000.0
2005-09-06 21:20:00,88.571,88.591,88.554,88.568,1461199983.0
2005-09-06 21:21:00,88.573,88.594,88.558,88.563,2085999997.0
2005-09-06 21:22:00,88.568,88.588,88.548,88.577,1609799997.0
2005-09-06 21:23:00,88.563,88.581,88.536,88.569,761199997.0
2005-09-06 21:24:00,88.572,88.59,88.558,88.573,961199996.0
2005-09-06 21:25:00,88.545,88.565,88.534,88.549,1371299989.0
2005-09-06 21:26:00,88.535,88.568,88.535,88.562,529999998.0
2005-09-06 21:27:00,88.544,88.566,88.544,88.557,338699998.0
2005-09-06 21:28:00,88.558,88.558,88.535,88.547,344799999.0
2005-09-06 21:29:00,88.571,88.571,88.521,88.534,596500001.0
2005-09-06 21:30:00,88.543,88.558,88.533,88.545,393200003.0
2005-09-06 21:31:00,88.531,88.561,88.531,88.56,249599996.0
2005-09-06 21:32:00,88.562,88.573,88.552,88.562,1386299999.0
2005-09-06 21:33:00,88.55,88.578,88.55,88.574,238300000.0
2005-09-06 21:34:00,88.552,88.57,88.531,88.55,555300000.0
2005-09-06 21:35:00,88.557,88.557,88.525,88.53,340399994.0
2005-09-06 21:36:00,88.532,88.532,88.51,88.515,185600002.0
2005-09-06 21:37:00,88.532,88.544,88.513,88.53,534799996.0
2005-09-06 21:38:00,88.536,88.544,88.519,88.527,499299995.0
2005-09-06 21:39:00,88.542,88.571,88.537,88.571,210200001.0
2005-09-06 21:40:00,88.548,88.566,88.529,88.548,402100003.0
2005-09-06 21:41:00,88.531,88.556,88.524,88.542,352599996.0
2005-09-06 21:42:00,88.55,88.55,88.518,88.52,569199998.0
2005-09-06 21:43:00,88.555,88.578,88.539,88.555,669100000.0
2005-09-06 21:44:00,88.565,88.591,88.554,88.582,1588099986.0
2005-09-06 21:45:00,88.575,88.578,88.535,88.54,804999997.0
2005-09-06 21:46:00,88.566,88.575,88.541,88.561,456699999.0
2005-09-06 21:47:00,88.565,88.575,88.551,88.551,872900002.0
2005-09-06 21:48:00,88.555,88.579,88.537,88.558,342700003.0
2005-09-06 21:49:00,88.552,88.565,88.525,88.543,772299999.0
2005-09-06 21:50:00,88.544,88.557,88.531,88.544,144599999.0
2005-09-06 21:51:00,88.547,88.56,88.535,88.535,287399998.0
2005-09-06 21:52:00,88.55,88.56,88.531,88.538,577400002.0
2005-09-06 21:53:00,88.56,88.56,88.54,88.54,250100002.0
2005-09-06 21:54:00,88.555,88.555,88.53,88.53,217799997.0
2005-09-06 21:55:00,88.528,88.556,88.527,88.556,136800000.0
2005-09-06 21:56:00,88.557,88.565,88.544,88.56,663699998.0
2005-09-06 21:57:00,88.553,88.553,88.532,88.532,164400004.0
2005-09-06 21:58:00,88.558,88.568,88.555,88.56,226000003.0
2005-09-06 21:59:00,88.546,88.568,88.514,88.53,600799998.0
2005-09-06 22:00:00,88.545,88.55,88.509,88.524,558999996.0
2005-09-06 22:01:00,88.543,88.55,88.519,88.535,836399997.0
2005-09-06 22:02:00,88.547,88.558,88.526,88.532,1268599999.0
2005-09-06 22:03:00,88.543,88.555,88.526,88.535,242000002.0
2005-09-06 22:04:00,88.546,88.555,88.523,88.545,727300006.0
2005-09-06 22:05:00,88.545,88.55,88.516,88.53,272099999.0
2005-09-06 22:06:00,88.547,88.551,88.524,88.524,129099999.0
2005-09-06 22:07:00,88.526,88.545,88.526,88.545,69500000.0
2005-09-06 22:08:00,88.55,88.55,88.519,88.52,228199995.0
2005-09-06 22:09:00,88.543,88.543,88.513,88.513,449100006.0
2005-09-06 22:10:00,88.524,88.549,88.512,88.535,225600000.0
2005-09-06 22:11:00,88.537,88.561,88.535,88.549,502700005.0
2005-09-06 22:12:00,88.546,88.562,88.522,88.534,451999995.0
2005-09-06 22:13:00,88.543,88.543,88.508,88.522,502099994.0
2005-09-06 22:14:00,88.537,88.543,88.523,88.523,204999998.0
2005-09-06 22:15:00,88.522,88.545,88.518,88.534,649399994.0
2005-09-06 22:16:00,88.532,88.537,88.511,88.511,364999999.0
2005-09-06 22:17:00,88.531,88.546,88.514,88.532,38100000.0
2005-09-06 22:18:00,88.529,88.547,88.526,88.543,251999996.0
2005-09-06 22:19:00,88.532,88.532,88.501,88.501,204200002.0
2005-09-06 22:20:00,88.527,88.546,88.515,88.533,223799999.0
2005-09-06 22:21:00,88.523,88.546,88.523,88.543,230600000.0
2005-09-06 22:22:00,88.533,88.556,88.518,88.533,518499996.0
2005-09-06 22:23:00,88.536,88.549,88.521,88.521,205599999.0
2005-09-06 22:24:00,88.531,88.531,88.496,88.508,273099996.0
2005-09-06 22:25:00,88.513,88.515,88.49,88.495,327599997.0
2005-09-06 22:26:00,88.497,88.501,88.478,88.495,206400001.0
2005-09-06 22:27:00,88.491,88.508,88.481,88.505,724600005.0
2005-09-06 22:28:00,88.49,88.51,88.484,88.503,262400000.0
2005-09-06 22:29:00,88.51,88.51,88.47,88.47,347100000.0
2005-09-06 22:30:00,88.494,88.517,88.485,88.517,471599998.0
2005-09-06 22:31:00,88.517,88.519,88.497,88.497,102299999.0
2005-09-06 22:32:00,88.5,88.509,88.482,88.482,129300000.0
2005-09-06 22:33:00,88.497,88.505,88.483,88.483,440700002.0
2005-09-06 22:34:00,88.501,88.504,88.48,88.484,571800002.0
2005-09-06 22:35:00,88.495,88.507,88.482,88.496,367300001.0
2005-09-06 22:36:00,88.497,88.497,88.462,88.47,483699999.0
2005-09-06 22:37:00,88.479,88.5,88.467,88.481,172400001.0
2005-09-06 22:38:00,88.491,88.51,88.489,88.504,292700005.0
2005-09-06 22:39:00,88.508,88.52,88.494,88.5,246699996.0
2005-09-06 22:40:00,88.525,88.532,88.5,88.501,391000001.0
2005-09-06 22:41:00,88.525,88.53,88.503,88.503,261500002.0
2005-09-06 22:42:00,88.526,88.536,88.512,88.512,221799997.0
2005-09-06 22:43:00,88.52,88.54,88.507,88.532,585999990.0
2005-09-06 22:44:00,88.514,88.533,88.502,88.52,396399998.0
2005-09-06 22:45:00,88.511,88.533,88.497,88.53,408700003.0
2005-09-06 22:46:00,88.517,88.533,88.504,88.528,353899996.0
2005-09-06 22:47:00,88.506,88.522,88.489,88.508,175199998.0
2005-09-06 22:48:00,88.508,88.528,88.482,88.484,458600004.0
2005-09-06 22:49:00,88.495,88.523,88.494,88.522,458200003.0
2005-09-06 22:50:00,88.519,88.532,88.506,88.526,207099996.0
2005-09-06 22:51:00,88.532,88.544,88.513,88.521,550599999.0
2005-09-06 22:52:00,88.528,88.543,88.52,88.535,143399996.0
2005-09-06 22:53:00,88.54,88.56,88.515,88.547,400900006.0
2005-09-06 22:54:00,88.547,88.553,88.528,88.533,179299999.0
2005-09-06 22:55:00,88.539,88.539,88.503,88.512,429900001.0
2005-09-06 22:56:00,88.53,88.535,88.51,88.51,159400000.0
2005-09-06 22:57:00,88.535,88.535,88.495,88.507,225899998.0
2005-09-06 22:58:00,88.535,88.535,88.52,88.52,4800000.0
2005-09-06 22:59:00,88.529,88.529,88.453,88.458,320199995.0
2005-09-06 23:00:00,88.54,88.555,88.506,88.506,283300002.0
2005-09-06 23:01:00,88.539,88.544,88.508,88.52,298999997.0
2005-09-06 23:02:00,88.539,88.542,88.514,88.53,249499994.0
2005-09-06 23:03:00,88.528,88.545,88.505,88.527,234400003.0
2005-09-06 23:04:00,88.537,88.549,88.513,88.529,219899998.0
2005-09-06 23:05:00,88.55,88.561,88.52,88.536,461300001.0
2005-09-06 23:06:00,88.536,88.549,88.51,88.518,154699999.0
2005-09-06 23:07:00,88.483,88.542,88.483,88.53,168000003.0
2005-09-06 23:08:00,88.52,88.552,88.499,88.499,394900005.0
2005-09-06 23:09:00,88.54,88.541,88.496,88.496,122999998.0
2005-09-06 23:10:00,88.52,88.525,88.48,88.49,293099996.0
2005-09-06 23:11:00,88.488,88.514,88.479,88.507,166800000.0
2005-09-06 23:12:00,88.484,88.52,88.478,88.52,200200002.0
2005-09-06 23:13:00,88.474,88.514,88.471,88.491,227899998.0
2005-09-06 23:14:00,88.512,88.517,88.483,88.495,277900002.0
2005-09-06 23:15:00,88.512,88.512,88.467,88.482,313900000.0
2005-09-06 23:16:00,88.474,88.53,88.474,88.53,260899996.0
2005-09-06 23:17:00,88.48,88.509,88.474,88.508,366899996.0
2005-09-06 23:18:00,88.491,88.506,88.477,88.501,215800001.0
2005-09-06 23:19:00,88.504,88.511,88.477,88.498,317700003.0
2005-09-06 23:20:00,88.495,88.505,88.471,88.484,218099998.0
2005-09-06 23:21:00,88.478,88.491,88.443,88.449,183600002.0
2005-09-06 23:22:00,88.465,88.485,88.457,88.473,166099999.0
2005-09-06 23:23:00,88.443,88.495,88.435,88.489,181700000.0
2005-09-06 23:24:00,88.497,88.499,88.471,88.484,362200004.0
2005-09-06 23:25:00,88.475,88.5,88.47,88.472,349900003.0
2005-09-06 23:26:00,88.47,88.497,88.466,88.497,200600002.0
2005-09-06 23:27:00,88.475,88.498,88.456,88.465,232899997.0
2005-09-06 23:28:00,88.495,88.503,88.456,88.456,121399997.0
2005-09-06 23:29:00,88.507,88.523,88.468,88.48,400399999.0
2005-09-06 23:30:00,88.48,88.48,88.459,88.46,172799998.0
2005-09-06 23:31:00,88.454,88.473,88.45,88.463,218500000.0
2005-09-06 23:32:00,88.46,88.474,88.451,88.452,157300001.0
2005-09-06 23:33:00,88.437,88.472,88.437,88.457,210699998.0
2005-09-06 23:34:00,88.452,88.474,88.434,88.474,311100001.0
2005-09-06 23:35:00,88.467,88.48,88.445,88.467,293699996.0
2005-09-06 23:36:00,88.468,88.468,88.444,88.445,153600001.0
2005-09-06 23:37:00,88.47,88.47,88.451,88.451,110800001.0
2005-09-06 23:38:00,88.467,88.473,88.445,88.455,292100000.0
2005-09-06 23:39:00,88.476,88.485,88.455,88.468,247399998.0
2005-09-06 23:40:00,88.465,88.475,88.45,88.45,338499996.0
2005-09-06 23:41:00,88.451,88.482,88.451,88.482,249099999.0
2005-09-06 23:42:00,88.475,88.48,88.452,88.452,134500000.0
2005-09-06 23:43:00,88.459,88.476,88.458,88.472,262299998.0
2005-09-06 23:44:00,88.461,88.487,88.438,88.472,261299996.0
2005-09-06 23:45:00,88.467,88.493,88.465,88.472,228800001.0
2005-09-06 23:46:00,88.48,88.491,88.462,88.472,233500001.0
2005-09-06 23:47:00,88.47,88.474,88.452,88.456,208800003.0
2005-09-06 23:48:00,88.463,88.478,88.448,88.465,216800000.0
2005-09-06 23:49:00,88.458,88.458,88.427,88.443,210400000.0
2005-09-06 23:50:00,88.445,88.474,88.428,88.458,224100001.0
2005-09-06 23:51:00,88.463,88.486,88.455,88.473,197199999.0
2005-09-06 23:52:00,88.473,88.48,88.458,88.467,121999998.0
2005-09-06 23:53:00,88.48,88.487,88.464,88.477,256900000.0
2005-09-06 23:54:00,88.481,88.491,88.468,88.479,126199999.0
2005-09-06 23:55:00,88.482,88.482,88.464,88.464,144000001.0
2005-09-06 23:56:00,88.475,88.495,88.471,88.485,131499999.0
2005-09-06 23:57:00,88.485,88.49,88.47,88.478,159999997.0
2005-09-06 23:58:00,88.485,88.495,88.47,88.471,290800000.0
2005-09-06 23:59:00,88.483,88.483,88.464,88.464,133700003.0
2005-09-07 00:00:00,88.462,88.49,88.458,88.474,219300001.0
2005-09-07 00:01:00,88.464,88.475,88.439,88.45,324799996.0
2005-09-07 00:02:00,88.459,88.477,88.453,88.464,176600002.0
2005-09-07 00:03:00,88.458,88.473,88.444,88.468,181300001.0
2005-09-07 00:04:00,88.463,88.475,88.448,88.474,232399996.0
2005-09-07 00:05:00,88.473,88.478,88.448,88.461,407899996.0
2005-09-07 00:06:00,88.467,88.472,88.447,88.46,200299999.0
2005-09-07 00:07:00,88.459,88.493,88.459,88.493,134000001.0
2005-09-07 00:08:00,88.451,88.476,88.43,88.434,56900000.0
2005-09-07 00:09:00,88.407,88.435,88.396,88.423,128800000.0
2005-09-07 00:10:00,88.43,88.452,88.413,88.432,304799997.0
2005-09-07 00:11:00,88.43,88.433,88.412,88.416,113400001.0
2005-09-07 00:12:00,88.412,88.429,88.386,88.402,261200002.0
2005-09-07 00:13:00,88.413,88.435,88.399,88.415,121100000.0
2005-09-07 00:14:00,88.428,88.45,88.425,88.436,236199999.0
2005-09-07 00:15:00,88.447,88.456,88.434,88.435,88700000.0
2005-09-07 00:16:00,88.428,88.449,88.427,88.442,239400000.0
2005-09-07 00:17:00,88.44,88.44,88.408,88.41,99200001.0
2005-09-07 00:18:00,88.407,88.425,88.407,88.423,41500000.0
2005-09-07 00:19:00,88.407,88.423,88.405,88.408,194400000.0
2005-09-07 00:20:00,88.419,88.432,88.401,88.401,296399996.0
2005-09-07 00:21:00,88.403,88.422,88.4,88.414,155500002.0
2005-09-07 00:22:00,88.398,88.418,88.397,88.418,100999999.0
2005-09-07 00:23:00,88.414,88.427,88.4,88.409,129300000.0
2005-09-07 00:24:00,88.427,88.444,88.395,88.419,316700001.0
2005-09-07 00:25:00,88.417,88.43,88.404,88.43,111500002.0
2005-09-07 00:26:00,88.421,88.434,88.409,88.424,152000000.0
2005-09-07 00:27:00,88.411,88.435,88.411,88.427,185000001.0
2005-09-07 00:28:00,88.412,88.43,88.412,88.425,123899998.0
2005-09-07 00:29:00,88.415,88.428,88.397,88.418,214599999.0
2005-09-07 00:30:00,88.423,88.423,88.395,88.405,160700001.0
2005-09-07 00:31:00,88.395,88.422,88.395,88.412,166099997.0
2005-09-07 00:32:00,88.415,88.425,88.386,88.406,121200001.0
2005-09-07 00:33:00,88.415,88.428,88.399,88.422,131799997.0
2005-09-07 00:34:00,88.395,88.415,88.372,88.4,103500002.0
2005-09-07 00:35:00,88.385,88.412,88.383,88.411,186600001.0
2005-09-07 00:36:00,88.41,88.422,88.368,88.422,314899998.0
2005-09-07 00:37:00,88.408,88.431,88.403,88.431,377700007.0
2005-09-07 00:38:00,88.429,88.442,88.411,88.422,143200002.0
2005-09-07 00:39:00,88.419,88.454,88.419,88.433,264399997.0
2005-09-07 00:40:00,88.457,88.457,88.426,88.43,259900002.0
2005-09-07 00:41:00,88.444,88.451,88.43,88.43,427600006.0
2005-09-07 00:42:00,88.445,88.45,88.423,88.445,281900001.0
2005-09-07 00:43:00,88.44,88.45,88.424,88.436,77600000.0
2005-09-07 00:44:00,88.45,88.459,88.425,88.425,101700000.0
2005-09-07 00:45:00,88.444,88.471,88.444,88.465,123499999.0
2005-09-07 00:46:00,88.444,88.477,88.443,88.469,296400004.0
2005-09-07 00:47:00,88.475,88.482,88.454,88.471,289999999.0
2005-09-07 00:48:00,88.467,88.467,88.425,88.425,278100001.0
2005-09-07 00:49:00,88.432,88.455,88.432,88.44,164400002.0
2005-09-07 00:50:00,88.452,88.455,88.43,88.442,208599998.0
2005-09-07 00:51:00,88.438,88.45,88.423,88.437,184900000.0
2005-09-07 00:52:00,88.432,88.461,88.421,88.461,213900000.0
2005-09-07 00:53:00,88.467,88.467,88.433,88.437,155800001.0
2005-09-07 00:54:00,88.428,88.454,88.425,88.425,188399999.0
2005-09-07 00:55:00,88.425,88.458,88.419,88.458,181599997.0
2005-09-07 00:56:00,88.446,88.454,88.425,88.431,273900000.0
2005-09-07 00:57:00,88.438,88.438,88.417,88.426,252099999.0
2005-09-07 00:58:00,88.436,88.452,88.427,88.451,184799997.0
2005-09-07 00:59:00,88.442,88.455,88.426,88.436,233399999.0
2005-09-07 01:00:00,88.4,88.435,88.4,88.425,334800000.0
2005-09-07 01:01:00,88.421,88.424,88.407,88.413,87900003.0
2005-09-07 01:02:00,88.411,88.425,88.384,88.42,212799998.0
2005-09-07 01:03:00,88.413,88.42,88.394,88.406,130000000.0
2005-09-07 01:04:00,88.403,88.426,88.403,88.421,188300002.0
2005-09-07 01:05:00,88.412,88.412,88.391,88.393,100000001.0
2005-09-07 01:06:00,88.402,88.41,88.383,88.39,160199998.0
2005-09-07 01:07:00,88.408,88.417,88.375,88.39,280000002.0
2005-09-07 01:08:00,88.405,88.418,88.399,88.418,121900000.0
2005-09-07 01:09:00,88.415,88.42,88.397,88.408,77999999.0
2005-09-07 01:10:00,88.408,88.42,88.4,88.415,166000000.0
2005-09-07 01:11:00,88.412,88.425,88.396,88.413,194399998.0
2005-09-07 01:12:00,88.405,88.41,88.384,88.39,270100003.0
2005-09-07 01:13:00,88.385,88.41,88.379,88.41,178299999.0
2005-09-07 01:14:00,88.405,88.41,88.383,88.383,186300000.0
2005-09-07 01:15:00,88.392,88.406,88.381,88.395,286900001.0
2005-09-07 01:16:00,88.399,88.403,88.368,88.368,246600000.0
2005-09-07 01:17:00,88.382,88.389,88.364,88.371,160600000.0
2005-09-07 01:18:00,88.389,88.394,88.36,88.36,256300001.0
2005-09-07 01:19:00,88.357,88.383,88.357,88.375,148200000.0
2005-09-07 01:20:00,88.371,88.385,88.353,88.356,292699998.0
2005-09-07 01:21:00,88.364,88.382,88.347,88.364,208999999.0
2005-09-07 01:22:00,88.367,88.367,88.334,88.361,218000002.0
2005-09-07 01:23:00,88.345,88.345,88.325,88.334,135400001.0
2005-09-07 01:24:00,88.33,88.338,88.313,88.313,173399999.0
2005-09-07 01:25:00,88.331,88.361,88.331,88.355,102199999.0
2005-09-07 01:26:00,88.35,88.355,88.332,88.333,254300001.0
2005-09-07 01:27:00,88.33,88.357,88.33,88.357,304899995.0
2005-09-07 01:28:00,88.353,88.357,88.326,88.332,108100000.0
2005-09-07 01:29:00,88.334,88.349,88.308,88.323,212900001.0
2005-09-07 01:30:00,88.338,88.338,88.304,88.305,140199996.0
2005-09-07 01:31:00,88.32,88.32,88.297,88.306,187899998.0
2005-09-07 01:32:00,88.281,88.307,88.278,88.282,320599997.0
2005-09-07 01:33:00,88.304,88.319,88.288,88.302,241200000.0
2005-09-07 01:34:00,88.294,88.311,88.282,88.306,415599993.0
2005-09-07 01:35:00,88.295,88.319,88.291,88.315,284099999.0
2005-09-07 01:36:00,88.329,88.336,88.306,88.306,40700000.0
2005-09-07 01:37:00,88.333,88.333,88.304,88.316,196400004.0
2005-09-07 01:38:00,88.335,88.346,88.318,88.342,202400003.0
2005-09-07 01:39:00,88.308,88.327,88.301,88.32,159200002.0
2005-09-07 01:40:00,88.306,88.327,88.304,88.308,278700001.0
2005-09-07 01:41:00,88.336,88.354,88.321,88.329,216999997.0
2005-09-07 01:42:00,88.327,88.333,88.3,88.306,196499997.0
2005-09-07 01:43:00,88.315,88.338,88.313,88.328,181400000.0
2005-09-07 01:44:00,88.3,88.33,88.295,88.302,197900001.0
2005-09-07 01:45:00,88.297,88.329,88.295,88.311,201200001.0
2005-09-07 01:46:00,88.312,88.345,88.312,88.328,151900004.0
2005-09-07 01:47:00,88.309,88.328,88.302,88.322,92200001.0
2005-09-07 01:48:00,88.332,88.342,88.312,88.326,304499999.0
2005-09-07 01:49:00,88.304,88.336,88.303,88.325,256700001.0
2005-09-07 01:50:00,88.291,88.33,88.291,88.304,307700002.0
2005-09-07 01:51:00,88.287,88.302,88.275,88.275,329900002.0
2005-09-07 01:52:00,88.287,88.295,88.272,88.272,152399998.0
2005-09-07 01:53:00,88.273,88.296,88.265,88.284,333499995.0
2005-09-07 01:54:00,88.283,88.286,88.264,88.265,195899996.0
2005-09-07 01:55:00,88.274,88.29,88.265,88.285,347599999.0
2005-09-07 01:56:00,88.273,88.306,88.273,88.299,281300001.0
2005-09-07 01:57:00,88.279,88.3,88.275,88.293,412499994.0
2005-09-07 01:58:00,88.293,88.296,88.266,88.274,147399999.0
2005-09-07 01:59:00,88.282,88.283,88.259,88.265,238799997.0
2005-09-07 02:00:00,88.249,88.268,88.242,88.263,279400000.0
2005-09-07 02:01:00,88.271,88.305,88.248,88.305,240199996.0
2005-09-07 02:02:00,88.293,88.307,88.277,88.307,267699998.0
2005-09-07 02:03:00,88.282,88.324,88.279,88.297,143000002.0
2005-09-07 02:04:00,88.31,88.32,88.285,88.304,240899998.0
2005-09-07 02:05:00,88.294,88.337,88.294,88.337,107399998.0
2005-09-07 02:06:00,88.331,88.337,88.313,88.313,127299998.0
2005-09-07 02:07:00,88.313,88.334,88.31,88.327,136499998.0
2005-09-07 02:08:00,88.308,88.328,88.306,88.319,286599994.0
2005-09-07 02:09:00,88.312,88.318,88.289,88.298,282200002.0
2005-09-07 02:10:00,88.299,88.309,88.281,88.285,156599999.0
2005-09-07 02:11:00,88.268,88.293,88.255,88.273,263499998.0
2005-09-07 02:12:00,88.262,88.293,88.262,88.293,151900001.0
2005-09-07 02:13:00,88.286,88.298,88.274,88.296,236900001.0
2005-09-07 02:14:00,88.284,88.305,88.262,88.262,271299997.0
2005-09-07 02:15:00,88.253,88.274,88.241,88.267,323200001.0
2005-09-07 02:16:00,88.231,88.253,88.214,88.217,245099997.0
2005-09-07 02:17:00,88.256,88.258,88.238,88.247,91500000.0
2005-09-07 02:18:00,88.264,88.272,88.242,88.254,157099999.0
2005-09-07 02:19:00,88.263,88.263,88.237,88.245,192099998.0
2005-09-07 02:20:00,88.251,88.271,88.24,88.259,179999999.0
2005-09-07 02:21:00,88.25,88.274,88.25,88.253,215399997.0
2005-09-07 02:22:00,88.267,88.275,88.251,88.257,144700000.0
2005-09-07 02:23:00,88.255,88.269,88.245,88.261,177600000.0
2005-09-07 02:24:00,88.249,88.261,88.233,88.25,218200000.0
2005-09-07 02:25:00,88.239,88.255,88.222,88.243,270100000.0
2005-09-07 02:26:00,88.253,88.254,88.223,88.223,237000003.0
2005-09-07 02:27:00,88.246,88.252,88.225,88.242,333999999.0
2005-09-07 02:28:00,88.244,88.251,88.233,88.251,116200001.0
2005-09-07 02:29:00,88.239,88.271,88.238,88.267,233700000.0
2005-09-07 02:30:00,88.262,88.273,88.243,88.252,247799999.0
2005-09-07 02:31:00,88.277,88.296,88.256,88.277,284900001.0
2005-09-07 02:32:00,88.266,88.266,88.232,88.246,210700000.0
2005-09-07 02:33:00,88.248,88.248,88.231,88.236,92500002.0
2005-09-07 02:34:00,88.198,88.244,88.198,88.23,298700001.0
2005-09-07 02:35:00,88.219,88.241,88.201,88.223,183499999.0
2005-09-07 02:36:00,88.227,88.248,88.223,88.248,232699996.0
2005-09-07 02:37:00,88.236,88.259,88.232,88.258,215399997.0
2005-09-07 02:38:00,88.255,88.277,88.251,88.264,235599996.0
2005-09-07 02:39:00,88.23,88.257,88.226,88.236,271299999.0
2005-09-07 02:40:00,88.243,88.256,88.224,88.241,186099996.0
2005-09-07 02:41:00,88.249,88.27,88.241,88.259,319200000.0
2005-09-07 02:42:00,88.245,88.275,88.244,88.275,295900002.0
2005-09-07 02:43:00,88.268,88.28,88.233,88.233,260100002.0
2005-09-07 02:44:00,88.241,88.267,88.24,88.267,255799998.0
2005-09-07 02:45:00,88.25,88.265,88.238,88.254,175300000.0
2005-09-07 02:46:00,88.267,88.29,88.262,88.266,234000001.0
2005-09-07 02:47:00,88.263,88.306,88.263,88.306,142299996.0
2005-09-07 02:48:00,88.292,88.305,88.269,88.287,316799998.0
2005-09-07 02:49:00,88.292,88.3,88.269,88.3,105000002.0
2005-09-07 02:50:00,88.311,88.311,88.281,88.302,246300002.0
2005-09-07 02:51:00,88.29,88.306,88.286,88.305,194700001.0
2005-09-07 02:52:00,88.309,88.321,88.293,88.294,141599999.0
2005-09-07 02:53:00,88.278,88.31,88.278,88.31,209399997.0
2005-09-07 02:54:00,88.305,88.31,88.283,88.298,185400003.0
2005-09-07 02:55:00,88.313,88.321,88.295,88.295,209900001.0
2005-09-07 02:56:00,88.309,88.329,88.304,88.324,192900001.0
2005-09-07 02:57:00,88.34,88.382,88.33,88.365,155799997.0
2005-09-07 02:58:00,88.363,88.376,88.354,88.372,113299998.0
2005-09-07 02:59:00,88.356,88.367,88.338,88.347,283899999.0
2005-09-07 03:00:00,88.371,88.39,88.36,88.367,315799998.0
2005-09-07 03:01:00,88.369,88.381,88.347,88.365,207499999.0
2005-09-07 03:02:00,88.37,88.385,88.349,88.36,106400000.0
2005-09-07 03:03:00,88.351,88.353,88.324,88.332,173799998.0
2005-09-07 03:04:00,88.328,88.353,88.328,88.342,248999998.0
2005-09-07 03:05:00,88.348,88.348,88.321,88.321,174099997.0
2005-09-07 03:06:00,88.329,88.359,88.326,88.337,175599998.0
2005-09-07 03:07:00,88.344,88.344,88.311,88.318,91300000.0
2005-09-07 03:08:00,88.334,88.344,88.323,88.337,330499996.0
2005-09-07 03:09:00,88.337,88.348,88.324,88.327,193199999.0
2005-09-07 03:10:00,88.36,88.366,88.334,88.34,253099996.0
2005-09-07 03:11:00,88.373,88.377,88.347,88.347,220400000.0
2005-09-07 03:12:00,88.352,88.378,88.348,88.359,136899999.0
2005-09-07 03:13:00,88.346,88.378,88.346,88.372,388300000.0
2005-09-07 03:14:00,88.367,88.382,88.363,88.38,166300000.0
2005-09-07 03:15:00,88.382,88.404,88.378,88.4,145300003.0
2005-09-07 03:16:00,88.395,88.413,88.389,88.389,214099998.0
2005-09-07 03:17:00,88.389,88.414,88.368,88.4,181499997.0
2005-09-07 03:18:00,88.39,88.409,88.381,88.39,132400000.0
2005-09-07 03:19:00,88.409,88.435,88.402,88.415,368900004.0
2005-09-07 03:20:00,88.409,88.427,88.407,88.421,283299996.0
2005-09-07 03:21:00,88.443,88.445,88.409,88.411,405900003.0
2005-09-07 03:22:00,88.428,88.432,88.402,88.409,267299996.0
2005-09-07 03:23:00,88.41,88.424,88.396,88.415,268800003.0
2005-09-07 03:24:00,88.402,88.42,88.398,88.415,103599999.0
2005-09-07 03:25:00,88.411,88.425,88.389,88.407,247100000.0
2005-09-07 03:26:00,88.41,88.45,88.41,88.45,165099997.0
2005-09-07 03:27:00,88.433,88.457,88.43,88.457,257300003.0
2005-09-07 03:28:00,88.453,88.461,88.421,88.454,222800003.0
2005-09-07 03:29:00,88.43,88.441,88.424,88.439,83799998.0
2005-09-07 03:30:00,88.429,88.452,88.421,88.441,243299997.0
2005-09-07 03:31:00,88.448,88.449,88.425,88.432,377800001.0
2005-09-07 03:32:00,88.443,88.456,88.422,88.428,273199998.0
2005-09-07 03:33:00,88.429,88.459,88.429,88.451,342600004.0
2005-09-07 03:34:00,88.447,88.471,88.442,88.469,220599998.0
2005-09-07 03:35:00,88.479,88.495,88.46,88.46,191600003.0
2005-09-07 03:36:00,88.457,88.473,88.452,88.473,204200004.0
2005-09-07 03:37:00,88.453,88.487,88.448,88.483,162600002.0
2005-09-07 03:38:00,88.491,88.509,88.474,88.491,209499996.0
2005-09-07 03:39:00,88.495,88.533,88.494,88.505,129300001.0
2005-09-07 03:40:00,88.549,88.564,88.533,88.541,150700002.0
2005-09-07 03:41:00,88.558,88.558,88.522,88.525,197899998.0
2005-09-07 03:42:00,88.533,88.556,88.514,88.533,231599996.0
2005-09-07 03:43:00,88.525,88.538,88.499,88.51,163600001.0
2005-09-07 03:44:00,88.485,88.514,88.467,88.504,273699996.0
2005-09-07 03:45:00,88.506,88.52,88.48,88.48,236400000.0
2005-09-07 03:46:00,88.48,88.49,88.46,88.469,257700002.0
2005-09-07 03:47:00,88.474,88.502,88.47,88.494,275500001.0
2005-09-07 03:48:00,88.484,88.493,88.457,88.476,152399998.0
2005-09-07 03:49:00,88.466,88.48,88.455,88.479,201699998.0
2005-09-07 03:50:00,88.477,88.489,88.462,88.475,226500001.0
2005-09-07 03:51:00,88.491,88.507,88.472,88.473,274699999.0
2005-09-07 03:52:00,88.497,88.511,88.48,88.497,307599998.0
2005-09-07 03:53:00,88.504,88.515,88.487,88.487,217300001.0
2005-09-07 03:54:00,88.511,88.511,88.488,88.488,156999998.0
2005-09-07 03:55:00,88.513,88.536,88.488,88.525,297299996.0
2005-09-07 03:56:00,88.529,88.548,88.527,88.548,109699998.0
2005-09-07 03:57:00,88.536,88.555,88.527,88.539,142499997.0
2005-09-07 03:58:00,88.537,88.556,88.525,88.527,184099997.0
2005-09-07 03:59:00,88.521,88.576,88.521,88.561,400599993.0
2005-09-07 04:00:00,88.539,88.565,88.532,88.565,105899997.0
2005-09-07 04:01:00,88.577,88.59,88.56,88.565,159100000.0
2005-09-07 04:02:00,88.552,88.583,88.543,88.583,170000000.0
2005-09-07 04:03:00,88.607,88.607,88.574,88.585,219600003.0
2005-09-07 04:04:00,88.544,88.572,88.533,88.534,144299999.0
2005-09-07 04:05:00,88.512,88.534,88.476,88.476,195199998.0
2005-09-07 04:06:00,88.474,88.502,88.455,88.486,151199999.0
2005-09-07 04:07:00,88.507,88.507,88.488,88.488,84899998.0
2005-09-07 04:08:00,88.488,88.494,88.465,88.48,287999998.0
2005-09-07 04:09:00,88.468,88.485,88.454,88.471,244399999.0
2005-09-07 04:10:00,88.464,88.486,88.464,88.482,171899999.0
2005-09-07 04:11:00,88.473,88.491,88.458,88.467,253199997.0
2005-09-07 04:12:00,88.446,88.47,88.446,88.47,133700000.0
2005-09-07 04:13:00,88.465,88.468,88.447,88.456,217800000.0
2005-09-07 04:14:00,88.46,88.461,88.437,88.445,316299994.0
2005-09-07 04:15:00,88.432,88.449,88.427,88.449,220699999.0
2005-09-07 04:16:00,88.431,88.455,88.429,88.453,194099999.0
2005-09-07 04:17:00,88.441,88.455,88.425,88.452,298300000.0
2005-09-07 04:18:00,88.445,88.468,88.432,88.443,178799998.0
2005-09-07 04:19:00,88.448,88.468,88.44,88.455,186300000.0
2005-09-07 04:20:00,88.439,88.462,88.415,88.443,357799997.0
2005-09-07 04:21:00,88.45,88.466,88.429,88.445,114700001.0
2005-09-07 04:22:00,88.432,88.454,88.428,88.441,90900000.0
2005-09-07 04:23:00,88.462,88.47,88.444,88.448,172399998.0
2005-09-07 04:24:00,88.454,88.485,88.454,88.483,160300001.0
2005-09-07 04:25:00,88.486,88.486,88.447,88.46,157900000.0
2005-09-07 04:26:00,88.486,88.487,88.459,88.487,240199996.0
2005-09-07 04:27:00,88.461,88.483,88.461,88.477,94699999.0
2005-09-07 04:28:00,88.477,88.483,88.463,88.476,227299997.0
2005-09-07 04:29:00,88.47,88.498,88.47,88.493,176199998.0
2005-09-07 04:30:00,88.469,88.484,88.458,88.469,113199999.0
2005-09-07 04:31:00,88.45,88.479,88.446,88.467,279899995.0
2005-09-07 04:32:00,88.456,88.493,88.456,88.471,132899999.0
2005-09-07 04:33:00,88.467,88.496,88.467,88.488,135399997.0
2005-09-07 04:34:00,88.475,88.499,88.475,88.499,106899999.0
2005-09-07 04:35:00,88.49,88.51,88.49,88.51,182199997.0
2005-09-07 04:36:00,88.486,88.503,88.486,88.499,195499998.0
2005-09-07 04:37:00,88.494,88.514,88.485,88.5,198900001.0
2005-09-07 04:38:00,88.485,88.505,88.474,88.495,311000001.0
2005-09-07 04:39:00,88.5,88.508,88.47,88.49,253200000.0
2005-09-07 04:40:00,88.485,88.501,88.485,88.501,70900000.0
2005-09-07 04:41:00,88.493,88.52,88.493,88.514,209799998.0
2005-09-07 04:42:00,88.505,88.518,88.49,88.499,124399998.0
2005-09-07 04:43:00,88.51,88.518,88.496,88.496,150100003.0
2005-09-07 04:44:00,88.508,88.514,88.493,88.506,229900002.0
2005-09-07 04:45:00,88.495,88.507,88.48,88.503,193699998.0
2005-09-07 04:46:00,88.492,88.528,88.492,88.523,181299997.0
2005-09-07 04:47:00,88.498,88.517,88.483,88.502,145500001.0
2005-09-07 04:48:00,88.489,88.509,88.484,88.495,220099997.0
2005-09-07 04:49:00,88.49,88.505,88.477,88.505,232199996.0
2005-09-07 04:50:00,88.492,88.521,88.492,88.514,148400001.0
2005-09-07 04:51:00,88.5,88.533,88.5,88.528,103899999.0
2005-09-07 04:52:00,88.503,88.523,88.498,88.514,272299997.0
2005-09-07 04:53:00,88.505,88.527,88.488,88.506,227399999.0
2005-09-07 04:54:00,88.506,88.513,88.486,88.502,253799997.0
2005-09-07 04:55:00,88.484,88.508,88.483,88.5,322699998.0
2005-09-07 04:56:00,88.483,88.515,88.468,88.49,179399999.0
2005-09-07 04:57:00,88.498,88.515,88.493,88.508,92100000.0
2005-09-07 04:58:00,88.504,88.516,88.495,88.508,289300000.0
2005-09-07 04:59:00,88.505,88.518,88.492,88.506,236700001.0
2005-09-07 05:00:00,88.493,88.514,88.49,88.514,266900002.0
2005-09-07 05:01:00,88.487,88.508,88.479,88.489,259800002.0
2005-09-07 05:02:00,88.481,88.482,88.44,88.455,247699998.0
2005-09-07 05:03:00,88.452,88.482,88.45,88.464,195600003.0
2005-09-07 05:04:00,88.468,88.49,88.459,88.463,324100001.0
2005-09-07 05:05:00,88.466,88.495,88.464,88.49,237499999.0
2005-09-07 05:06:00,88.485,88.485,88.461,88.47,291100002.0
2005-09-07 05:07:00,88.482,88.506,88.48,88.495,219400001.0
2005-09-07 05:08:00,88.492,88.52,88.487,88.518,179500000.0
2005-09-07 05:09:00,88.493,88.507,88.471,88.481,289400000.0
2005-09-07 05:10:00,88.478,88.493,88.462,88.47,299500000.0
2005-09-07 05:11:00,88.483,88.495,88.472,88.474,136899999.0
2005-09-07 05:12:00,88.512,88.512,88.476,88.493,250300003.0
2005-09-07 05:13:00,88.505,88.506,88.471,88.506,203799999.0
2005-09-07 05:14:00,88.495,88.526,88.495,88.526,218699998.0
2005-09-07 05:15:00,88.538,88.562,88.538,88.558,176800001.0
2005-09-07 05:16:00,88.569,88.583,88.55,88.565,269199998.0
2005-09-07 05:17:00,88.571,88.601,88.571,88.587,248199998.0
2005-09-07 05:18:00,88.599,88.608,88.581,88.588,407499995.0
2005-09-07 05:19:00,88.617,88.644,88.617,88.635,221800001.0
2005-09-07 05:20:00,88.633,88.646,88.631,88.646,43600000.0
2005-09-07 05:21:00,88.647,88.685,88.637,88.685,266000001.0
2005-09-07 05:22:00,88.687,88.714,88.672,88.69,256699993.0
2005-09-07 05:23:00,88.733,88.757,88.717,88.736,169900001.0
2005-09-07 05:24:00,88.748,88.78,88.738,88.761,310600000.0
2005-09-07 05:25:00,88.779,88.784,88.746,88.757,329699997.0
2005-09-07 05:26:00,88.757,88.763,88.74,88.742,196699997.0
2005-09-07 05:27:00,88.745,88.753,88.733,88.733,80699999.0
2005-09-07 05:28:00,88.732,88.75,88.709,88.712,186900003.0
2005-09-07 05:29:00,88.718,88.728,88.694,88.728,272800000.0
2005-09-07 05:30:00,88.743,88.745,88.717,88.729,269499998.0
2005-09-07 05:31:00,88.727,88.727,88.709,88.709,27700000.0
2005-09-07 05:32:00,88.702,88.722,88.695,88.695,239799999.0
2005-09-07 05:33:00,88.702,88.73,88.691,88.713,175499997.0
2005-09-07 05:34:00,88.716,88.735,88.701,88.721,183199998.0
2005-09-07 05:35:00,88.725,88.747,88.699,88.699,267300000.0
2005-09-07 05:36:00,88.73,88.746,88.704,88.719,220599998.0
2005-09-07 05:37:00,88.729,88.745,88.724,88.727,105699999.0
2005-09-07 05:38:00,88.746,88.751,88.728,88.73,177899998.0
2005-09-07 05:39:00,88.727,88.749,88.714,88.723,201000000.0
2005-09-07 05:40:00,88.741,88.77,88.729,88.749,107700002.0
2005-09-07 05:41:00,88.766,88.783,88.751,88.769,357900001.0
2005-09-07 05:42:00,88.77,88.801,88.77,88.801,78399999.0
2005-09-07 05:43:00,88.804,88.804,88.772,88.785,91399999.0
2005-09-07 05:44:00,88.769,88.794,88.764,88.789,184200001.0
2005-09-07 05:45:00,88.772,88.792,88.758,88.769,152100000.0
2005-09-07 05:46:00,88.761,88.761,88.727,88.727,101599998.0
2005-09-07 05:47:00,88.734,88.755,88.669,88.755,175899999.0
2005-09-07 05:48:00,88.767,88.792,88.762,88.762,330599998.0
2005-09-07 05:49:00,88.779,88.792,88.766,88.779,163999999.0
2005-09-07 05:50:00,88.774,88.784,88.755,88.76,34800000.0
2005-09-07 05:51:00,88.796,88.812,88.794,88.81,217399999.0
2005-09-07 05:52:00,88.784,88.797,88.759,88.777,164899998.0
2005-09-07 05:53:00,88.793,88.807,88.78,88.793,202899999.0
2005-09-07 05:54:00,88.778,88.778,88.749,88.762,116799998.0
2005-09-07 05:55:00,88.731,88.773,88.731,88.773,146600000.0
2005-09-07 05:56:00,88.774,88.785,88.767,88.785,28699999.0
2005-09-07 05:57:00,88.784,88.796,88.763,88.773,85500000.0
2005-09-07 05:58:00,88.769,88.802,88.769,88.798,191600002.0
2005-09-07 05:59:00,88.811,88.833,88.811,88.83,371700000.0
2005-09-07 06:00:00,88.813,88.858,88.813,88.858,332099993.0
2005-09-07 06:01:00,88.868,88.873,88.839,88.848,246399997.0
2005-09-07 06:02:00,88.861,88.879,88.838,88.838,305899999.0
2005-09-07 06:03:00,88.862,88.863,88.842,88.848,357799994.0
2005-09-07 06:04:00,88.847,88.873,88.838,88.854,238900001.0
2005-09-07 06:05:00,88.86,88.87,88.83,88.83,418099997.0
2005-09-07 06:06:00,88.832,88.862,88.82,88.862,276399994.0
2005-09-07 06:07:00,88.823,88.853,88.823,88.826,172099998.0
2005-09-07 06:08:00,88.859,88.866,88.838,88.85,236599997.0
2005-09-07 06:09:00,88.834,88.858,88.831,88.858,113500001.0
2005-09-07 06:10:00,88.853,88.893,88.844,88.865,346100006.0
2005-09-07 06:11:00,88.883,88.891,88.849,88.871,194300001.0
2005-09-07 06:12:00,88.897,88.899,88.869,88.874,327100000.0
2005-09-07 06:13:00,88.864,88.887,88.841,88.854,172299999.0
2005-09-07 06:14:00,88.837,88.85,88.83,88.83,168300001.0
2005-09-07 06:15:00,88.839,88.853,88.821,88.829,194400003.0
2005-09-07 06:16:00,88.853,88.856,88.827,88.856,247600000.0
2005-09-07 06:17:00,88.821,88.85,88.821,88.844,150899999.0
2005-09-07 06:18:00,88.827,88.842,88.816,88.837,221000001.0
2005-09-07 06:19:00,88.825,88.842,88.819,88.819,251599999.0
2005-09-07 06:20:00,88.819,88.851,88.816,88.85,174600000.0
2005-09-07 06:21:00,88.825,88.846,88.822,88.829,136200002.0
2005-09-07 06:22:00,88.834,88.851,88.834,88.851,80600001.0
2005-09-07 06:23:00,88.849,88.863,88.839,88.863,64299999.0
2005-09-07 06:24:00,88.852,88.864,88.834,88.848,176199996.0
2005-09-07 06:25:00,88.816,88.854,88.816,88.847,303599997.0
2005-09-07 06:26:00,88.837,88.856,88.837,88.848,173099998.0
2005-09-07 06:27:00,88.846,88.866,88.835,88.848,276099998.0
2005-09-07 06:28:00,88.855,88.878,88.844,88.873,306200003.0
2005-09-07 06:29:00,88.86,88.884,88.856,88.874,261599995.0
2005-09-07 06:30:00,88.866,88.889,88.862,88.868,155200000.0
2005-09-07 06:31:00,88.884,88.887,88.857,88.857,225699998.0
2005-09-07 06:32:00,88.861,88.881,88.844,88.85,217299999.0
2005-09-07 06:33:00,88.865,88.896,88.865,88.896,251899999.0
2005-09-07 06:34:00,88.891,88.901,88.87,88.87,172100001.0
2005-09-07 06:35:00,88.888,88.89,88.861,88.876,181599998.0
2005-09-07 06:36:00,88.878,88.878,88.852,88.852,156499999.0
2005-09-07 06:37:00,88.873,88.881,88.849,88.863,372699997.0
2005-09-07 06:38:00,88.872,88.898,88.862,88.875,245800004.0
2005-09-07 06:39:00,88.9,88.907,88.884,88.889,189599996.0
2005-09-07 06:40:00,88.905,88.908,88.886,88.893,184599999.0
2005-09-07 06:41:00,88.878,88.909,88.878,88.902,147700001.0
2005-09-07 06:42:00,88.886,88.907,88.864,88.881,287000003.0
2005-09-07 06:43:00,88.863,88.882,88.854,88.867,234399997.0
2005-09-07 06:44:00,88.864,88.878,88.855,88.87,175399999.0
2005-09-07 06:45:00,88.86,88.878,88.841,88.863,225399998.0
2005-09-07 06:46:00,88.872,88.874,88.846,88.846,165199999.0
2005-09-07 06:47:00,88.845,88.867,88.831,88.851,191599998.0
2005-09-07 06:48:00,88.843,88.856,88.833,88.847,109299998.0
2005-09-07 06:49:00,88.854,88.867,88.822,88.837,189299999.0
2005-09-07 06:50:00,88.836,88.853,88.836,88.853,58300002.0
2005-09-07 06:51:00,88.855,88.855,88.836,88.845,311299996.0
2005-09-07 06:52:00,88.848,88.859,88.821,88.835,215000000.0
2005-09-07 06:53:00,88.861,88.874,88.846,88.874,233000000.0
2005-09-07 06:54:00,88.853,88.872,88.84,88.859,111800000.0
2005-09-07 06:55:00,88.86,88.86,88.84,88.84,238200000.0
2005-09-07 06:56:00,88.855,88.86,88.832,88.84,233700000.0
2005-09-07 06:57:00,88.863,88.877,88.85,88.877,154400002.0
2005-09-07 06:58:00,88.867,88.879,88.848,88.869,151699999.0
2005-09-07 06:59:00,88.861,88.887,88.86,88.882,217200005.0
2005-09-07 07:00:00,88.866,88.883,88.847,88.864,190700001.0
2005-09-07 07:01:00,88.868,88.88,88.859,88.88,255199997.0
2005-09-07 07:02:00,88.867,88.891,88.866,88.885,118199999.0
2005-09-07 07:03:00,88.882,88.882,88.854,88.854,88499997.0
2005-09-07 07:04:00,88.878,88.897,88.865,88.883,161500001.0
2005-09-07 07:05:00,88.902,88.902,88.875,88.875,218300002.0
2005-09-07 07:06:00,88.878,88.878,88.86,88.86,85600000.0
2005-09-07 07:07:00,88.865,88.879,88.859,88.86,135200001.0
2005-09-07 07:08:00,88.876,88.876,88.829,88.829,161999998.0
2005-09-07 07:09:00,88.856,88.874,88.856,88.874,81200000.0
2005-09-07 07:10:00,88.865,88.865,88.839,88.839,132200000.0
2005-09-07 07:11:00,88.823,88.845,88.816,88.821,224899996.0
2005-09-07 07:12:00,88.815,88.837,88.803,88.811,294699999.0
2005-09-07 07:13:00,88.823,88.829,88.799,88.81,247600000.0
2005-09-07 07:14:00,88.812,88.818,88.793,88.793,310400003.0
2005-09-07 07:15:00,88.804,88.817,88.79,88.803,84799998.0
2005-09-07 07:16:00,88.808,88.835,88.789,88.819,249900002.0
2005-09-07 07:17:00,88.815,88.843,88.815,88.837,263299998.0
2005-09-07 07:18:00,88.837,88.852,88.801,88.845,198799998.0
2005-09-07 07:19:00,88.829,88.85,88.828,88.844,153099999.0
2005-09-07 07:20:00,88.847,88.856,88.827,88.827,189000002.0
2005-09-07 07:21:00,88.828,88.84,88.822,88.835,59299999.0
2005-09-07 07:22:00,88.818,88.835,88.812,88.83,39200000.0
2005-09-07 07:23:00,88.839,88.852,88.809,88.836,255899996.0
2005-09-07 07:24:00,88.821,88.848,88.821,88.848,188499999.0
2005-09-07 07:25:00,88.852,88.863,88.836,88.836,167900000.0
2005-09-07 07:26:00,88.857,88.875,88.846,88.856,181500000.0
2005-09-07 07:27:00,88.831,88.866,88.831,88.85,238200000.0
2005-09-07 07:28:00,88.83,88.851,88.818,88.83,185999999.0
2005-09-07 07:29:00,88.835,88.847,88.814,88.821,299100003.0
2005-09-07 07:30:00,88.817,88.837,88.788,88.824,304899998.0
2005-09-07 07:31:00,88.808,88.822,88.795,88.795,140099999.0
2005-09-07 07:32:00,88.817,88.817,88.792,88.792,234299999.0
2005-09-07 07:33:00,88.775,88.798,88.753,88.798,126999998.0
2005-09-07 07:34:00,88.781,88.796,88.767,88.785,145999999.0
2005-09-07 07:35:00,88.785,88.794,88.763,88.771,209800000.0
2005-09-07 07:36:00,88.764,88.804,88.764,88.804,258799998.0
2005-09-07 07:37:00,88.788,88.805,88.766,88.79,165900000.0
2005-09-07 07:38:00,88.78,88.808,88.78,88.794,208200001.0
2005-09-07 07:39:00,88.795,88.808,88.779,88.796,340400002.0
2005-09-07 07:40:00,88.794,88.803,88.774,88.794,231400000.0
2005-09-07 07:41:00,88.801,88.801,88.769,88.776,218299999.0
2005-09-07 07:42:00,88.783,88.79,88.755,88.765,327200004.0
2005-09-07 07:43:00,88.764,88.786,88.759,88.773,190999998.0
2005-09-07 07:44:00,88.765,88.783,88.752,88.783,188100001.0
2005-09-07 07:45:00,88.756,88.782,88.75,88.758,312200002.0
2005-09-07 07:46:00,88.758,88.767,88.736,88.743,222600001.0
2005-09-07 07:47:00,88.757,88.768,88.744,88.756,147299997.0
2005-09-07 07:48:00,88.763,88.763,88.74,88.74,172700000.0
2005-09-07 07:49:00,88.747,88.776,88.747,88.773,195200001.0
2005-09-07 07:50:00,88.771,88.771,88.743,88.75,184699998.0
2005-09-07 07:51:00,88.751,88.768,88.746,88.768,231799996.0
2005-09-07 07:52:00,88.762,88.768,88.737,88.739,229800003.0
2005-09-07 07:53:00,88.76,88.779,88.746,88.746,221899997.0
2005-09-07 07:54:00,88.751,88.771,88.747,88.747,290999999.0
2005-09-07 07:55:00,88.752,88.774,88.744,88.765,240500000.0
2005-09-07 07:56:00,88.773,88.777,88.759,88.761,145100001.0
2005-09-07 07:57:00,88.762,88.786,88.761,88.776,233799998.0
2005-09-07 07:58:00,88.753,88.782,88.753,88.782,149100003.0
2005-09-07 07:59:00,88.775,88.798,88.775,88.788,110600000.0
2005-09-07 08:00:00,88.779,88.797,88.777,88.786,167099999.0
2005-09-07 08:01:00,88.785,88.828,88.785,88.818,247299996.0
2005-09-07 08:02:00,88.83,88.842,88.813,88.842,266100003.0
2005-09-07 08:03:00,88.829,88.829,88.779,88.791,287300001.0
2005-09-07 08:04:00,88.777,88.792,88.765,88.787,259400003.0
2005-09-07 08:05:00,88.764,88.787,88.762,88.777,189799999.0
2005-09-07 08:06:00,88.782,88.796,88.77,88.774,201600000.0
2005-09-07 08:07:00,88.752,88.785,88.752,88.781,210800001.0
2005-09-07 08:08:00,88.788,88.791,88.767,88.767,90899999.0
2005-09-07 08:09:00,88.78,88.785,88.76,88.775,243600003.0
2005-09-07 08:10:00,88.769,88.783,88.755,88.761,172800000.0
2005-09-07 08:11:00,88.771,88.792,88.763,88.79,235700000.0
2005-09-07 08:12:00,88.78,88.804,88.771,88.783,371600001.0
2005-09-07 08:13:00,88.79,88.805,88.763,88.781,246200002.0
2005-09-07 08:14:00,88.774,88.788,88.76,88.782,235399996.0
2005-09-07 08:15:00,88.787,88.787,88.752,88.752,145699997.0
2005-09-07 08:16:00,88.777,88.777,88.746,88.746,53900000.0
2005-09-07 08:17:00,88.784,88.784,88.765,88.765,82000000.0
2005-09-07 08:18:00,88.765,88.793,88.765,88.777,217100003.0
2005-09-07 08:19:00,88.779,88.789,88.749,88.782,203200000.0
2005-09-07 08:20:00,88.784,88.8,88.774,88.792,127000000.0
2005-09-07 08:21:00,88.797,88.812,88.787,88.8,185500006.0
2005-09-07 08:22:00,88.792,88.819,88.792,88.815,297499999.0
2005-09-07 08:23:00,88.811,88.823,88.798,88.823,191800003.0
2005-09-07 08:24:00,88.818,88.832,88.793,88.81,227099997.0
2005-09-07 08:25:00,88.816,88.822,88.799,88.81,72299999.0
2005-09-07 08:26:00,88.811,88.839,88.811,88.827,342999996.0
2005-09-07 08:27:00,88.806,88.839,88.806,88.828,235699998.0
2005-09-07 08:28:00,88.797,88.827,88.797,88.827,330899998.0
2005-09-07 08:29:00,88.832,88.861,88.824,88.833,176500001.0
2005-09-07 08:30:00,88.839,88.845,88.819,88.828,280800000.0
2005-09-07 08:31:00,88.833,88.842,88.812,88.835,226199999.0
2005-09-07 08:32:00,88.821,88.843,88.814,88.836,231499995.0
2005-09-07 08:33:00,88.834,88.847,88.818,88.818,164500003.0
2005-09-07 08:34:00,88.82,88.838,88.81,88.832,181299999.0
2005-09-07 08:35:00,88.807,88.845,88.807,88.845,154899998.0
2005-09-07 08:36:00,88.827,88.851,88.819,88.832,459699998.0
2005-09-07 08:37:00,88.83,88.855,88.824,88.845,223299997.0
2005-09-07 08:38:00,88.836,88.863,88.836,88.863,128400000.0
2005-09-07 08:39:00,88.848,88.855,88.829,88.829,282799995.0
2005-09-07 08:40:00,88.825,88.836,88.817,88.835,272099999.0
2005-09-07 08:41:00,88.827,88.85,88.827,88.845,142599997.0
2005-09-07 08:42:00,88.84,88.87,88.828,88.854,299000004.0
2005-09-07 08:43:00,88.854,88.871,88.835,88.857,235999998.0
2005-09-07 08:44:00,88.877,88.877,88.838,88.838,221199999.0
2005-09-07 08:45:00,88.864,88.888,88.858,88.888,195100000.0
2005-09-07 08:46:00,88.883,88.89,88.861,88.879,281800001.0
2005-09-07 08:47:00,88.866,88.89,88.866,88.883,244400001.0
2005-09-07 08:48:00,88.852,88.87,88.842,88.854,243500000.0
2005-09-07 08:49:00,88.854,88.869,88.842,88.848,166100000.0
2005-09-07 08:50:00,88.827,88.88,88.827,88.858,198099994.0
2005-09-07 08:51:00,88.858,88.877,88.821,88.821,204100002.0
2005-09-07 08:52:00,88.866,88.867,88.845,88.85,131100001.0
2005-09-07 08:53:00,88.864,88.879,88.835,88.859,237000000.0
2005-09-07 08:54:00,88.841,88.858,88.83,88.844,137899998.0
2005-09-07 08:55:00,88.838,88.876,88.838,88.865,115299999.0
2005-09-07 08:56:00,88.872,88.874,88.846,88.846,238699997.0
2005-09-07 08:57:00,88.858,88.882,88.855,88.88,304399998.0
2005-09-07 08:58:00,88.866,88.932,88.857,88.932,132400000.0
2005-09-07 08:59:00,88.934,88.943,88.907,88.922,289500000.0
2005-09-07 09:00:00,88.919,88.938,88.894,88.912,488300002.0
2005-09-07 09:01:00,88.892,88.914,88.888,88.901,293999996.0
2005-09-07 09:02:00,88.905,88.905,88.88,88.893,205800000.0
2005-09-07 09:03:00,88.901,88.915,88.886,88.912,156700000.0
2005-09-07 09:04:00,88.918,88.938,88.899,88.903,288199999.0
2005-09-07 09:05:00,88.918,88.949,88.903,88.927,265500005.0
2005-09-07 09:06:00,88.933,88.948,88.92,88.947,320100002.0
2005-09-07 09:07:00,88.953,88.953,88.922,88.922,237899998.0
2005-09-07 09:08:00,88.91,88.948,88.91,88.935,308600001.0
2005-09-07 09:09:00,88.935,88.937,88.909,88.922,163900000.0
2005-09-07 09:10:00,88.939,88.952,88.917,88.939,302900003.0
2005-09-07 09:11:00,88.919,88.932,88.902,88.914,112700000.0
2005-09-07 09:12:00,88.896,88.927,88.891,88.927,271600002.0
2005-09-07 09:13:00,88.912,88.946,88.912,88.933,146300001.0
2005-09-07 09:14:00,88.93,88.961,88.928,88.955,242900000.0
2005-09-07 09:15:00,88.939,88.947,88.912,88.929,206399998.0
2005-09-07 09:16:00,88.92,88.934,88.903,88.917,112600000.0
2005-09-07 09:17:00,88.927,88.947,88.915,88.938,198900000.0
2005-09-07 09:18:00,88.903,88.934,88.903,88.93,323200002.0
2005-09-07 09:19:00,88.918,88.933,88.9,88.913,99200000.0
2005-09-07 09:20:00,88.905,88.908,88.879,88.887,323999998.0
2005-09-07 09:21:00,88.905,88.905,88.869,88.871,229299999.0
2005-09-07 09:22:00,88.869,88.91,88.869,88.91,287200001.0
2005-09-07 09:23:00,88.917,88.917,88.881,88.884,263599996.0
2005-09-07 09:24:00,88.899,88.936,88.894,88.936,193499997.0
2005-09-07 09:25:00,88.913,88.945,88.899,88.912,359300001.0
2005-09-07 09:26:00,88.914,88.923,88.895,88.905,353000000.0
2005-09-07 09:27:00,88.919,88.92,88.887,88.92,185899999.0
2005-09-07 09:28:00,88.912,88.951,88.912,88.934,326500000.0
2005-09-07 09:29:00,88.946,88.958,88.931,88.948,160699998.0
2005-09-07 09:30:00,88.932,88.951,88.924,88.945,256800002.0
2005-09-07 09:31:00,88.951,88.969,88.935,88.948,227200003.0
2005-09-07 09:32:00,88.924,88.951,88.924,88.95,314499998.0
2005-09-07 09:33:00,88.937,88.982,88.931,88.962,211099999.0
2005-09-07 09:34:00,88.98,88.992,88.961,88.969,223000001.0
2005-09-07 09:35:00,88.963,88.997,88.963,88.99,197600001.0
2005-09-07 09:36:00,88.997,88.997,88.962,88.962,269600002.0
2005-09-07 09:37:00,88.985,89.0,88.958,88.966,230300000.0
2005-09-07 09:38:00,88.977,89.002,88.961,88.992,243799996.0
2005-09-07 09:39:00,88.981,88.997,88.97,88.974,158900000.0
2005-09-07 09:40:00,88.957,88.973,88.944,88.96,149299999.0
2005-09-07 09:41:00,88.974,88.974,88.942,88.951,201100001.0
2005-09-07 09:42:00,88.948,88.971,88.934,88.971,239300007.0
2005-09-07 09:43:00,88.963,88.968,88.94,88.962,247300001.0
2005-09-07 09:44:00,88.968,88.984,88.95,88.975,318000001.0
2005-09-07 09:45:00,88.971,88.981,88.949,88.949,325899997.0
2005-09-07 09:46:00,88.967,88.971,88.952,88.952,235099999.0
2005-09-07 09:47:00,88.961,88.966,88.933,88.945,255500000.0
2005-09-07 09:48:00,88.947,88.968,88.94,88.968,251199999.0
2005-09-07 09:49:00,88.966,88.966,88.948,88.948,282099996.0
2005-09-07 09:50:00,88.963,88.968,88.938,88.941,191099999.0
2005-09-07 09:51:00,88.956,88.96,88.923,88.95,296499998.0
2005-09-07 09:52:00,88.923,88.962,88.923,88.927,205900000.0
2005-09-07 09:53:00,88.935,88.935,88.904,88.904,225699997.0
2005-09-07 09:54:00,88.928,88.928,88.903,88.903,200100003.0
2005-09-07 09:55:00,88.893,88.905,88.874,88.881,196000000.0
2005-09-07 09:56:00,88.888,88.895,88.869,88.876,233199996.0
2005-09-07 09:57:00,88.876,88.89,88.863,88.867,331100001.0
2005-09-07 09:58:00,88.869,88.899,88.869,88.893,194100000.0
2005-09-07 09:59:00,88.878,88.911,88.877,88.892,441200001.0
2005-09-07 10:00:00,88.869,88.892,88.862,88.874,281000001.0
2005-09-07 10:01:00,88.873,88.884,88.842,88.865,243100002.0
2005-09-07 10:02:00,88.859,88.887,88.859,88.887,115200002.0
2005-09-07 10:03:00,88.892,88.898,88.873,88.873,211799997.0
2005-09-07 10:04:00,88.868,88.89,88.867,88.867,213100003.0
2005-09-07 10:05:00,88.853,88.877,88.841,88.877,195099998.0
2005-09-07 10:06:00,88.871,88.892,88.871,88.892,90600000.0
2005-09-07 10:07:00,88.875,88.895,88.86,88.884,187299999.0
2005-09-07 10:08:00,88.852,88.876,88.846,88.869,261200002.0
2005-09-07 10:09:00,88.833,88.859,88.833,88.859,184699997.0
2005-09-07 10:10:00,88.851,88.857,88.829,88.839,202299998.0
2005-09-07 10:11:00,88.863,88.881,88.852,88.866,314000002.0
2005-09-07 10:12:00,88.87,88.881,88.853,88.853,294499998.0
2005-09-07 10:13:00,88.875,88.876,88.852,88.876,170399997.0
2005-09-07 10:14:00,88.869,88.896,88.869,88.89,197200001.0
2005-09-07 10:15:00,88.895,88.9,88.873,88.878,159899998.0
2005-09-07 10:16:00,88.89,88.904,88.868,88.885,228000000.0
2005-09-07 10:17:00,88.886,88.894,88.858,88.858,178800000.0
2005-09-07 10:18:00,88.88,88.892,88.867,88.868,208800001.0
2005-09-07 10:19:00,88.879,88.886,88.861,88.863,408199995.0
2005-09-07 10:20:00,88.865,88.877,88.84,88.863,342800003.0
2005-09-07 10:21:00,88.859,88.876,88.848,88.855,343500001.0
2005-09-07 10:22:00,88.85,88.855,88.821,88.855,444499997.0
2005-09-07 10:23:00,88.824,88.855,88.824,88.839,128700000.0
2005-09-07 10:24:00,88.842,88.846,88.824,88.829,147800001.0
2005-09-07 10:25:00,88.829,88.854,88.818,88.836,143900001.0
2005-09-07 10:26:00,88.852,88.875,88.847,88.863,229899998.0
2005-09-07 10:27:00,88.877,88.884,88.855,88.867,150499997.0
2005-09-07 10:28:00,88.85,88.88,88.85,88.875,159000002.0
2005-09-07 10:29:00,88.875,88.88,88.857,88.857,228900000.0
2005-09-07 10:30:00,88.873,88.888,88.855,88.855,236500000.0
2005-09-07 10:31:00,88.861,88.882,88.833,88.87,164299998.0
2005-09-07 10:32:00,88.867,88.876,88.842,88.863,193399999.0
2005-09-07 10:33:00,88.865,88.865,88.839,88.84,162500001.0
2005-09-07 10:34:00,88.847,88.872,88.847,88.867,166499996.0
2005-09-07 10:35:00,88.867,88.872,88.842,88.853,151599998.0
2005-09-07 10:36:00,88.839,88.861,88.827,88.853,328299999.0
2005-09-07 10:37:00,88.828,88.859,88.828,88.85,262399998.0
2005-09-07 10:38:00,88.836,88.853,88.823,88.823,254199998.0
2005-09-07 10:39:00,88.841,88.842,88.817,88.817,139999998.0
2005-09-07 10:40:00,88.792,88.83,88.792,88.83,223399998.0
2005-09-07 10:41:00,88.821,88.835,88.807,88.823,174799999.0
2005-09-07 10:42:00,88.823,88.841,88.801,88.822,208500000.0
2005-09-07 10:43:00,88.803,88.832,88.791,88.827,255799997.0
2005-09-07 10:44:00,88.828,88.829,88.8,88.8,274499998.0
2005-09-07 10:45:00,88.818,88.829,88.809,88.829,323600003.0
2005-09-07 10:46:00,88.82,88.825,88.796,88.801,223699997.0
2005-09-07 10:47:00,88.818,88.835,88.812,88.835,271899995.0
2005-09-07 10:48:00,88.814,88.828,88.795,88.795,258999996.0
2005-09-07 10:49:00,88.82,88.82,88.787,88.788,125600001.0
2005-09-07 10:50:00,88.81,88.818,88.794,88.808,139299997.0
2005-09-07 10:51:00,88.795,88.812,88.788,88.788,206899998.0
2005-09-07 10:52:00,88.79,88.82,88.79,88.815,296900002.0
2005-09-07 10:53:00,88.804,88.817,88.781,88.803,217799997.0
2005-09-07 10:54:00,88.782,88.802,88.745,88.79,193700001.0
2005-09-07 10:55:00,88.775,88.804,88.775,88.799,250299997.0
2005-09-07 10:56:00,88.79,88.795,88.763,88.775,225399999.0
2005-09-07 10:57:00,88.785,88.814,88.782,88.814,247799998.0
2005-09-07 10:58:00,88.815,88.818,88.792,88.804,328499995.0
2005-09-07 10:59:00,88.803,88.814,88.778,88.793,228800000.0
2005-09-07 11:00:00,88.805,88.813,88.778,88.778,180800000.0
2005-09-07 11:01:00,88.799,88.81,88.769,88.8,237300003.0
2005-09-07 11:02:00,88.796,88.802,88.775,88.775,288899996.0
2005-09-07 11:03:00,88.793,88.793,88.763,88.763,180899999.0
2005-09-07 11:04:00,88.795,88.805,88.782,88.783,220900000.0
2005-09-07 11:05:00,88.784,88.811,88.784,88.786,272799995.0
2005-09-07 11:06:00,88.805,88.805,88.773,88.782,210100001.0
2005-09-07 11:07:00,88.794,88.812,88.794,88.812,95399997.0
2005-09-07 11:08:00,88.811,88.819,88.79,88.79,232499996.0
2005-09-07 11:09:00,88.793,88.816,88.793,88.807,122800001.0
2005-09-07 11:10:00,88.801,88.807,88.786,88.788,208400000.0
2005-09-07 11:11:00,88.78,88.826,88.78,88.826,428599996.0
2005-09-07 11:12:00,88.83,88.83,88.796,88.798,292500000.0
2005-09-07 11:13:00,88.809,88.815,88.788,88.801,247600002.0
2005-09-07 11:14:00,88.825,88.825,88.79,88.793,393599993.0
2005-09-07 11:15:00,88.799,88.799,88.772,88.78,386600005.0
2005-09-07 11:16:00,88.788,88.792,88.762,88.775,189900000.0
2005-09-07 11:17:00,88.8,88.806,88.777,88.793,168700000.0
2005-09-07 11:18:00,88.798,88.803,88.782,88.784,443399987.0
2005-09-07 11:19:00,88.791,88.791,88.765,88.765,152599999.0
2005-09-07 11:20:00,88.759,88.786,88.754,88.786,385299998.0
2005-09-07 11:21:00,88.785,88.788,88.762,88.769,262900003.0
2005-09-07 11:22:00,88.797,88.805,88.777,88.783,114799999.0
2005-09-07 11:23:00,88.788,88.801,88.776,88.779,141100001.0
2005-09-07 11:24:00,88.786,88.808,88.785,88.808,320000001.0
2005-09-07 11:25:00,88.804,88.816,88.79,88.8,253400000.0
2005-09-07 11:26:00,88.797,88.812,88.787,88.797,412099999.0
2005-09-07 11:27:00,88.781,88.798,88.755,88.779,220000000.0
2005-09-07 11:28:00,88.791,88.806,88.773,88.781,365200000.0
2005-09-07 11:29:00,88.802,88.837,88.789,88.817,347599998.0
2005-09-07 11:30:00,88.822,88.826,88.796,88.812,329100002.0
2005-09-07 11:31:00,88.833,88.833,88.798,88.825,287999999.0
2005-09-07 11:32:00,88.808,88.823,88.766,88.774,335000002.0
2005-09-07 11:33:00,88.772,88.8,88.759,88.759,222999998.0
2005-09-07 11:34:00,88.79,88.803,88.77,88.788,343200002.0
2005-09-07 11:35:00,88.803,88.814,88.787,88.801,204700001.0
2005-09-07 11:36:00,88.786,88.816,88.783,88.797,194100001.0
2005-09-07 11:37:00,88.777,88.794,88.756,88.761,173199998.0
2005-09-07 11:38:00,88.759,88.778,88.74,88.75,232399999.0
2005-09-07 11:39:00,88.752,88.781,88.744,88.759,291799998.0
2005-09-07 11:40:00,88.774,88.783,88.756,88.765,227600000.0
2005-09-07 11:41:00,88.774,88.774,88.744,88.752,380599998.0
2005-09-07 11:42:00,88.763,88.775,88.751,88.764,188000000.0
2005-09-07 11:43:00,88.753,88.779,88.751,88.765,213300000.0
2005-09-07 11:44:00,88.767,88.782,88.753,88.768,308300001.0
2005-09-07 11:45:00,88.772,88.781,88.751,88.772,305099998.0
2005-09-07 11:46:00,88.767,88.783,88.764,88.773,206599999.0
2005-09-07 11:47:00,88.755,88.789,88.755,88.78,268999996.0
2005-09-07 11:48:00,88.746,88.766,88.737,88.755,264100004.0
2005-09-07 11:49:00,88.75,88.768,88.728,88.728,229599996.0
2005-09-07 11:50:00,88.737,88.749,88.72,88.726,240699999.0
2005-09-07 11:51:00,88.727,88.738,88.713,88.72,235300000.0
2005-09-07 11:52:00,88.728,88.728,88.703,88.714,310499997.0
2005-09-07 11:53:00,88.718,88.735,88.707,88.73,257499999.0
2005-09-07 11:54:00,88.73,88.744,88.71,88.71,189899999.0
2005-09-07 11:55:00,88.723,88.732,88.707,88.724,321900001.0
2005-09-07 11:56:00,88.733,88.733,88.709,88.72,129799998.0
2005-09-07 11:57:00,88.718,88.744,88.718,88.735,100899999.0
2005-09-07 11:58:00,88.711,88.74,88.711,88.735,289399999.0
2005-09-07 11:59:00,88.726,88.754,88.724,88.754,246499999.0
2005-09-07 12:00:00,88.752,88.753,88.724,88.743,274899997.0
2005-09-07 12:01:00,88.736,88.758,88.727,88.752,293200002.0
2005-09-07 12:02:00,88.767,88.778,88.742,88.749,170099999.0
2005-09-07 12:03:00,88.758,88.762,88.733,88.748,283499998.0
2005-09-07 12:04:00,88.756,88.782,88.754,88.782,83800000.0
2005-09-07 12:05:00,88.766,88.785,88.76,88.77,161500001.0
2005-09-07 12:06:00,88.764,88.772,88.741,88.747,207099999.0
2005-09-07 12:07:00,88.739,88.745,88.718,88.725,396199998.0
2005-09-07 12:08:00,88.736,88.771,88.736,88.771,189599996.0
2005-09-07 12:09:00,88.77,88.775,88.754,88.755,170200000.0
2005-09-07 12:10:00,88.757,88.777,88.755,88.773,185799996.0
2005-09-07 12:11:00,88.748,88.78,88.748,88.78,84499999.0
2005-09-07 12:12:00,88.76,88.795,88.76,88.78,279100000.0
2005-09-07 12:13:00,88.787,88.792,88.761,88.761,293600002.0
2005-09-07 12:14:00,88.784,88.806,88.778,88.806,284800000.0
2005-09-07 12:15:00,88.792,88.813,88.779,88.807,212699999.0
2005-09-07 12:16:00,88.786,88.813,88.786,88.802,252200002.0
2005-09-07 12:17:00,88.785,88.819,88.782,88.8,254700000.0
2005-09-07 12:18:00,88.808,88.817,88.78,88.78,213599998.0
2005-09-07 12:19:00,88.804,88.806,88.781,88.795,237000003.0
2005-09-07 12:20:00,88.795,88.799,88.779,88.783,238599996.0
2005-09-07 12:21:00,88.775,88.803,88.767,88.794,293700001.0
2005-09-07 12:22:00,88.793,88.799,88.776,88.779,27500000.0
2005-09-07 12:23:00,88.791,88.805,88.766,88.782,98799998.0
2005-09-07 12:24:00,88.778,88.807,88.778,88.794,144100001.0
2005-09-07 12:25:00,88.764,88.787,88.76,88.779,117499999.0
2005-09-07 12:26:00,88.776,88.786,88.755,88.776,200299996.0
2005-09-07 12:27:00,88.762,88.781,88.757,88.769,217299994.0
2005-09-07 12:28:00,88.767,88.767,88.742,88.745,153999997.0
2005-09-07 12:29:00,88.753,88.788,88.747,88.772,292999996.0
2005-09-07 12:30:00,88.762,88.772,88.729,88.729,301000003.0
2005-09-07 12:31:00,88.744,88.763,88.724,88.724,293199995.0
2005-09-07 12:32:00,88.735,88.762,88.724,88.745,234300000.0
2005-09-07 12:33:00,88.754,88.759,88.73,88.73,153400003.0
2005-09-07 12:34:00,88.744,88.749,88.723,88.723,285599997.0
2005-09-07 12:35:00,88.727,88.752,88.727,88.744,95899999.0
2005-09-07 12:36:00,88.721,88.739,88.702,88.719,315399999.0
2005-09-07 12:37:00,88.725,88.74,88.711,88.725,381399996.0
2005-09-07 12:38:00,88.735,88.735,88.713,88.72,196500000.0
2005-09-07 12:39:00,88.705,88.723,88.694,88.713,247200000.0
2005-09-07 12:40:00,88.719,88.719,88.707,88.707,39100000.0
2005-09-07 12:41:00,88.692,88.712,88.692,88.712,161299999.0
2005-09-07 12:42:00,88.699,88.715,88.672,88.715,160100000.0
2005-09-07 12:43:00,88.698,88.71,88.687,88.69,240599996.0
2005-09-07 12:44:00,88.701,88.717,88.682,88.692,201099998.0
2005-09-07 12:45:00,88.722,88.755,88.706,88.727,236699998.0
2005-09-07 12:46:00,88.727,88.749,88.72,88.736,252000000.0
2005-09-07 12:47:00,88.738,88.743,88.717,88.722,264200003.0
2005-09-07 12:48:00,88.734,88.762,88.72,88.732,263900002.0
2005-09-07 12:49:00,88.73,88.746,88.727,88.741,171800000.0
2005-09-07 12:50:00,88.736,88.757,88.727,88.743,265599996.0
2005-09-07 12:51:00,88.735,88.751,88.726,88.751,168500001.0
2005-09-07 12:52:00,88.729,88.752,88.726,88.743,188699998.0
2005-09-07 12:53:00,88.74,88.749,88.684,88.684,171699999.0
2005-09-07 12:54:00,88.748,88.75,88.729,88.738,251200000.0
2005-09-07 12:55:00,88.704,88.732,88.704,88.732,23400000.0
2005-09-07 12:56:00,88.69,88.739,88.69,88.739,247499995.0
2005-09-07 12:57:00,88.754,88.763,88.739,88.761,262100000.0
2005-09-07 12:58:00,88.733,88.75,88.724,88.74,214099999.0
2005-09-07 12:59:00,88.724,88.744,88.695,88.695,300000001.0
2005-09-07 13:00:00,88.708,88.739,88.703,88.73,225199997.0
2005-09-07 13:01:00,88.715,88.741,88.71,88.731,263900001.0
2005-09-07 13:02:00,88.735,88.743,88.712,88.726,264199998.0
2005-09-07 13:03:00,88.732,88.755,88.732,88.755,216800003.0
2005-09-07 13:04:00,88.726,88.751,88.724,88.751,386300002.0
2005-09-07 13:05:00,88.75,88.75,88.725,88.725,91199998.0
2005-09-07 13:06:00,88.716,88.748,88.715,88.718,290100000.0
2005-09-07 13:07:00,88.72,88.73,88.696,88.696,275400002.0
2005-09-07 13:08:00,88.72,88.72,88.687,88.71,256900000.0
2005-09-07 13:09:00,88.695,88.732,88.695,88.725,154600001.0
2005-09-07 13:10:00,88.729,88.762,88.728,88.731,162299996.0
2005-09-07 13:11:00,88.726,88.727,88.701,88.702,299900001.0
2005-09-07 13:12:00,88.717,88.74,88.717,88.74,433200006.0
2005-09-07 13:13:00,88.724,88.75,88.709,88.72,213200000.0
2005-09-07 13:14:00,88.708,88.731,88.696,88.702,201000000.0
2005-09-07 13:15:00,88.687,88.704,88.676,88.698,254000000.0
2005-09-07 13:16:00,88.685,88.702,88.672,88.697,304100003.0
2005-09-07 13:17:00,88.679,88.714,88.653,88.7,276400000.0
2005-09-07 13:18:00,88.697,88.713,88.695,88.713,130200002.0
2005-09-07 13:19:00,88.704,88.738,88.704,88.732,282099997.0
2005-09-07 13:20:00,88.706,88.74,88.706,88.735,323299999.0
2005-09-07 13:21:00,88.728,88.741,88.715,88.715,247800000.0
2005-09-07 13:22:00,88.715,88.742,88.715,88.742,187200000.0
2005-09-07 13:23:00,88.722,88.743,88.722,88.738,252699999.0
2005-09-07 13:24:00,88.735,88.735,88.711,88.711,80300002.0
2005-09-07 13:25:00,88.72,88.743,88.712,88.736,272199993.0
2005-09-07 13:26:00,88.731,88.75,88.723,88.735,234299995.0
2005-09-07 13:27:00,88.723,88.745,88.714,88.714,217600000.0
2005-09-07 13:28:00,88.718,88.733,88.697,88.714,204800001.0
2005-09-07 13:29:00,88.711,88.726,88.698,88.726,250499998.0
2005-09-07 13:30:00,88.718,88.732,88.698,88.723,328000005.0
2005-09-07 13:31:00,88.721,88.731,88.702,88.717,247300001.0
2005-09-07 13:32:00,88.701,88.727,88.701,88.727,186300000.0
2005-09-07 13:33:00,88.716,88.742,88.712,88.712,350400002.0
2005-09-07 13:34:00,88.713,88.742,88.713,88.73,289599999.0
2005-09-07 13:35:00,88.744,88.744,88.72,88.732,261000001.0
2005-09-07 13:36:00,88.728,88.745,88.715,88.745,334200002.0
2005-09-07 13:37:00,88.755,88.767,88.743,88.757,268200001.0
2005-09-07 13:38:00,88.769,88.772,88.743,88.743,186599999.0
2005-09-07 13:39:00,88.792,88.792,88.719,88.723,281599998.0
2005-09-07 13:40:00,88.743,88.768,88.717,88.738,132999998.0
2005-09-07 13:41:00,88.727,88.766,88.717,88.737,182800001.0
2005-09-07 13:42:00,88.728,88.752,88.696,88.726,289600002.0
2005-09-07 13:43:00,88.728,88.745,88.703,88.725,180100001.0
2005-09-07 13:44:00,88.717,88.752,88.711,88.716,208999998.0
2005-09-07 13:45:00,88.734,88.749,88.704,88.704,259299998.0
2005-09-07 13:46:00,88.742,88.743,88.701,88.701,146200001.0
2005-09-07 13:47:00,88.7,88.74,88.686,88.724,358600001.0
2005-09-07 13:48:00,88.701,88.745,88.699,88.745,136699999.0
2005-09-07 13:49:00,88.744,88.764,88.734,88.744,28300000.0
2005-09-07 13:50:00,88.737,88.755,88.725,88.74,451400002.0
2005-09-07 13:51:00,88.749,88.77,88.738,88.76,100299999.0
2005-09-07 13:52:00,88.738,88.776,88.738,88.764,169600000.0
2005-09-07 13:53:00,88.761,88.771,88.735,88.735,300699999.0
2005-09-07 13:54:00,88.722,88.755,88.714,88.755,250699997.0
2005-09-07 13:55:00,88.758,88.797,88.758,88.78,190300002.0
2005-09-07 13:56:00,88.795,88.795,88.76,88.765,141200000.0
2005-09-07 13:57:00,88.772,88.785,88.747,88.756,240000000.0
2005-09-07 13:58:00,88.764,88.776,88.742,88.755,221399994.0
2005-09-07 13:59:00,88.782,88.795,88.768,88.784,217899998.0
2005-09-07 14:00:00,88.792,88.792,88.757,88.774,302199994.0
2005-09-07 14:01:00,88.791,88.793,88.763,88.775,231499999.0
2005-09-07 14:02:00,88.786,88.814,88.786,88.789,216500001.0
2005-09-07 14:03:00,88.798,88.805,88.78,88.795,241700000.0
2005-09-07 14:04:00,88.797,88.816,88.77,88.79,338400004.0
2005-09-07 14:05:00,88.792,88.814,88.781,88.803,378000001.0
2005-09-07 14:06:00,88.772,88.814,88.772,88.814,205700000.0
2005-09-07 14:07:00,88.804,88.821,88.788,88.803,122299998.0
2005-09-07 14:08:00,88.808,88.813,88.782,88.782,328699997.0
2005-09-07 14:09:00,88.811,88.811,88.789,88.79,170400000.0
2005-09-07 14:10:00,88.81,88.817,88.792,88.802,245200002.0
2005-09-07 14:11:00,88.775,88.796,88.764,88.786,151999999.0
2005-09-07 14:12:00,88.767,88.781,88.74,88.754,330100006.0
2005-09-07 14:13:00,88.765,88.773,88.745,88.745,241700002.0
2005-09-07 14:14:00,88.749,88.749,88.726,88.726,96799998.0
2005-09-07 14:15:00,88.724,88.731,88.708,88.73,184299998.0
2005-09-07 14:16:00,88.693,88.735,88.693,88.735,187300001.0
2005-09-07 14:17:00,88.717,88.738,88.703,88.724,384800000.0
2005-09-07 14:18:00,88.707,88.737,88.683,88.737,290099992.0
2005-09-07 14:19:00,88.733,88.746,88.719,88.741,319799998.0
2005-09-07 14:20:00,88.723,88.74,88.705,88.74,215400000.0
2005-09-07 14:21:00,88.748,88.748,88.721,88.729,206499999.0
2005-09-07 14:22:00,88.707,88.739,88.707,88.727,365599994.0
2005-09-07 14:23:00,88.709,88.744,88.709,88.73,177499999.0
2005-09-07 14:24:00,88.726,88.749,88.717,88.739,269900006.0
2005-09-07 14:25:00,88.748,88.755,88.732,88.732,39799999.0
2005-09-07 14:26:00,88.755,88.755,88.713,88.735,226499998.0
2005-09-07 14:27:00,88.757,88.767,88.739,88.754,187599996.0
2005-09-07 14:28:00,88.729,88.752,88.723,88.723,178499997.0
2005-09-07 14:29:00,88.746,88.765,88.742,88.761,397599995.0
2005-09-07 14:30:00,88.748,88.755,88.722,88.731,372700004.0
2005-09-07 14:31:00,88.748,88.754,88.686,88.735,398299994.0
2005-09-07 14:32:00,88.712,88.742,88.712,88.734,167100001.0
2005-09-07 14:33:00,88.729,88.729,88.698,88.698,157500002.0
2005-09-07 14:34:00,88.712,88.724,88.687,88.691,174100000.0
2005-09-07 14:35:00,88.729,88.74,88.701,88.721,189299998.0
2005-09-07 14:36:00,88.71,88.744,88.71,88.736,190000002.0
2005-09-07 14:37:00,88.747,88.78,88.747,88.778,223600000.0
2005-09-07 14:38:00,88.766,88.766,88.741,88.741,191099998.0
2005-09-07 14:39:00,88.745,88.757,88.724,88.743,261800002.0
2005-09-07 14:40:00,88.734,88.75,88.724,88.748,228399999.0
2005-09-07 14:41:00,88.753,88.76,88.737,88.743,102499998.0
2005-09-07 14:42:00,88.739,88.761,88.739,88.743,164899999.0
2005-09-07 14:43:00,88.74,88.765,88.721,88.765,139200000.0
2005-09-07 14:44:00,88.747,88.762,88.743,88.751,275800001.0
2005-09-07 14:45:00,88.746,88.749,88.721,88.74,368199998.0
2005-09-07 14:46:00,88.698,88.737,88.698,88.737,214599999.0
2005-09-07 14:47:00,88.722,88.74,88.693,88.725,185000000.0
2005-09-07 14:48:00,88.722,88.728,88.701,88.72,204700001.0
2005-09-07 14:49:00,88.711,88.736,88.701,88.721,204499997.0
2005-09-07 14:50:00,88.724,88.726,88.703,88.706,473400003.0
2005-09-07 14:51:00,88.716,88.724,88.696,88.713,174700000.0
2005-09-07 14:52:00,88.704,88.734,88.704,88.73,249200004.0
2005-09-07 14:53:00,88.716,88.734,88.7,88.712,324599997.0
2005-09-07 14:54:00,88.736,88.742,88.709,88.718,217399999.0
2005-09-07 14:55:00,88.726,88.746,88.714,88.725,341500001.0
2005-09-07 14:56:00,88.732,88.733,88.699,88.699,249299997.0
2005-09-07 14:57:00,88.706,88.723,88.692,88.71,196899996.0
2005-09-07 14:58:00,88.719,88.732,88.703,88.714,205100002.0
2005-09-07 14:59:00,88.739,88.747,88.687,88.717,263399994.0
2005-09-07 15:00:00,88.721,88.745,88.721,88.733,341300001.0
2005-09-07 15:01:00,88.744,88.754,88.731,88.75,176300000.0
2005-09-07 15:02:00,88.75,88.76,88.732,88.745,252599998.0
2005-09-07 15:03:00,88.752,88.752,88.711,88.725,186899997.0
2005-09-07 15:04:00,88.727,88.744,88.714,88.724,175499997.0
2005-09-07 15:05:00,88.714,88.731,88.706,88.724,113800002.0
2005-09-07 15:06:00,88.721,88.737,88.704,88.718,272499999.0
2005-09-07 15:07:00,88.726,88.734,88.714,88.716,48099998.0
2005-09-07 15:08:00,88.751,88.765,88.733,88.738,171099998.0
2005-09-07 15:09:00,88.731,88.755,88.689,88.692,187000003.0
2005-09-07 15:10:00,88.701,88.737,88.701,88.735,226800001.0
2005-09-07 15:11:00,88.723,88.753,88.715,88.724,278700003.0
2005-09-07 15:12:00,88.715,88.731,88.694,88.719,171999999.0
2005-09-07 15:13:00,88.716,88.716,88.69,88.704,260900002.0
2005-09-07 15:14:00,88.689,88.711,88.677,88.7,241999998.0
2005-09-07 15:15:00,88.649,88.668,88.636,88.651,265600003.0
2005-09-07 15:16:00,88.646,88.658,88.625,88.63,261399999.0
2005-09-07 15:17:00,88.633,88.642,88.618,88.629,295599998.0
2005-09-07 15:18:00,88.624,88.639,88.608,88.626,334000003.0
2005-09-07 15:19:00,88.625,88.643,88.611,88.638,303299998.0
2005-09-07 15:20:00,88.642,88.658,88.621,88.639,255999997.0
2005-09-07 15:21:00,88.653,88.662,88.632,88.649,224399995.0
2005-09-07 15:22:00,88.643,88.676,88.612,88.676,215600000.0
2005-09-07 15:23:00,88.664,88.675,88.64,88.641,373300000.0
2005-09-07 15:24:00,88.658,88.66,88.629,88.643,153899999.0
2005-09-07 15:25:00,88.665,88.671,88.63,88.632,223500000.0
2005-09-07 15:26:00,88.647,88.648,88.597,88.598,188799999.0
2005-09-07 15:27:00,88.601,88.632,88.601,88.622,327899998.0
2005-09-07 15:28:00,88.609,88.624,88.601,88.617,238800000.0
2005-09-07 15:29:00,88.601,88.642,88.601,88.636,127900000.0
2005-09-07 15:30:00,88.648,88.658,88.634,88.634,230899997.0
2005-09-07 15:31:00,88.646,88.673,88.634,88.659,112999998.0
2005-09-07 15:32:00,88.647,88.691,88.647,88.659,250199997.0
2005-09-07 15:33:00,88.662,88.68,88.654,88.673,291399997.0
2005-09-07 15:34:00,88.68,88.68,88.632,88.646,393900000.0
2005-09-07 15:35:00,88.651,88.681,88.649,88.678,241999996.0
2005-09-07 15:36:00,88.66,88.679,88.658,88.675,267700001.0
2005-09-07 15:37:00,88.677,88.688,88.654,88.67,180600001.0
2005-09-07 15:38:00,88.658,88.693,88.657,88.687,181199999.0
2005-09-07 15:39:00,88.666,88.682,88.641,88.657,282799996.0
2005-09-07 15:40:00,88.648,88.67,88.639,88.649,242100001.0
2005-09-07 15:41:00,88.641,88.668,88.617,88.646,105600000.0
2005-09-07 15:42:00,88.651,88.668,88.642,88.655,103999999.0
2005-09-07 15:43:00,88.654,88.693,88.654,88.693,131099999.0
2005-09-07 15:44:00,88.661,88.696,88.65,88.696,204099999.0
2005-09-07 15:45:00,88.682,88.691,88.664,88.674,152699999.0
2005-09-07 15:46:00,88.684,88.69,88.657,88.67,161300000.0
2005-09-07 15:47:00,88.681,88.681,88.653,88.654,214199998.0
2005-09-07 15:48:00,88.658,88.678,88.643,88.654,261799999.0
2005-09-07 15:49:00,88.655,88.68,88.655,88.678,164399999.0
2005-09-07 15:50:00,88.664,88.686,88.661,88.666,254300004.0
2005-09-07 15:51:00,88.665,88.683,88.654,88.673,269700001.0
2005-09-07 15:52:00,88.697,88.697,88.669,88.67,351799995.0
2005-09-07 15:53:00,88.682,88.704,88.664,88.701,211999999.0
2005-09-07 15:54:00,88.683,88.707,88.669,88.69,302099997.0
2005-09-07 15:55:00,88.694,88.695,88.677,88.679,237299999.0
2005-09-07 15:56:00,88.663,88.687,88.655,88.668,202300003.0
2005-09-07 15:57:00,88.704,88.724,88.685,88.709,206399998.0
2005-09-07 15:58:00,88.745,88.748,88.72,88.722,341899994.0
2005-09-07 15:59:00,88.737,88.74,88.695,88.714,348799999.0
2005-09-07 16:00:00,88.692,88.725,88.692,88.715,188800001.0
2005-09-07 16:01:00,88.691,88.716,88.691,88.714,57500001.0
2005-09-07 16:02:00,88.709,88.721,88.692,88.698,205299999.0
2005-09-07 16:03:00,88.706,88.717,88.687,88.703,204399997.0
2005-09-07 16:04:00,88.715,88.715,88.685,88.701,249600002.0
2005-09-07 16:05:00,88.701,88.714,88.688,88.699,164599999.0
2005-09-07 16:06:00,88.705,88.726,88.691,88.726,218100001.0
2005-09-07 16:07:00,88.715,88.73,88.702,88.729,277999994.0
2005-09-07 16:08:00,88.744,88.744,88.717,88.717,139799998.0
2005-09-07 16:09:00,88.728,88.738,88.712,88.712,60000000.0
2005-09-07 16:10:00,88.717,88.74,88.71,88.726,309299997.0
2005-09-07 16:11:00,88.719,88.73,88.706,88.715,151399999.0
2005-09-07 16:12:00,88.719,88.733,88.71,88.73,205600000.0
2005-09-07 16:13:00,88.726,88.726,88.661,88.709,227300001.0
2005-09-07 16:14:00,88.714,88.733,88.704,88.729,191100003.0
2005-09-07 16:15:00,88.728,88.73,88.704,88.71,210400001.0
2005-09-07 16:16:00,88.725,88.725,88.669,88.669,220600000.0
2005-09-07 16:17:00,88.669,88.699,88.657,88.686,179499999.0
2005-09-07 16:18:00,88.695,88.701,88.679,88.684,221299999.0
2005-09-07 16:19:00,88.695,88.724,88.694,88.715,313699997.0
2005-09-07 16:20:00,88.707,88.733,88.702,88.722,212800000.0
2005-09-07 16:21:00,88.709,88.737,88.706,88.737,304700002.0
2005-09-07 16:22:00,88.737,88.741,88.716,88.728,218500003.0
2005-09-07 16:23:00,88.736,88.744,88.718,88.721,221000000.0
2005-09-07 16:24:00,88.728,88.743,88.715,88.74,220600000.0
2005-09-07 16:25:00,88.744,88.75,88.718,88.731,274699996.0
2005-09-07 16:26:00,88.736,88.739,88.713,88.726,140100000.0
2005-09-07 16:27:00,88.73,88.747,88.719,88.742,270099999.0
2005-09-07 16:28:00,88.736,88.773,88.736,88.773,146100001.0
2005-09-07 16:29:00,88.769,88.785,88.752,88.756,212699997.0
2005-09-07 16:30:00,88.764,88.791,88.764,88.781,351499999.0
2005-09-07 16:31:00,88.787,88.789,88.755,88.771,352899996.0
2005-09-07 16:32:00,88.776,88.778,88.743,88.743,237100002.0
2005-09-07 16:33:00,88.77,88.783,88.758,88.76,150300000.0
2005-09-07 16:34:00,88.752,88.777,88.74,88.754,191599999.0
2005-09-07 16:35:00,88.755,88.76,88.74,88.74,199600001.0
2005-09-07 16:36:00,88.755,88.786,88.755,88.783,348200000.0
2005-09-07 16:37:00,88.78,88.841,88.78,88.841,284400000.0
2005-09-07 16:38:00,88.839,88.839,88.8,88.8,109500001.0
2005-09-07 16:39:00,88.798,88.831,88.794,88.831,133199998.0
2005-09-07 16:40:00,88.824,88.833,88.808,88.822,259999997.0
2005-09-07 16:41:00,88.796,88.813,88.772,88.79,172899997.0
2005-09-07 16:42:00,88.79,88.809,88.774,88.788,231899998.0
2005-09-07 16:43:00,88.768,88.8,88.768,88.78,309199997.0
2005-09-07 16:44:00,88.768,88.783,88.749,88.765,92400001.0
2005-09-07 16:45:00,88.764,88.772,88.746,88.754,312700002.0
2005-09-07 16:46:00,88.776,88.778,88.754,88.759,195899997.0
2005-09-07 16:47:00,88.774,88.785,88.754,88.777,272700003.0
2005-09-07 16:48:00,88.783,88.79,88.76,88.76,200599997.0
2005-09-07 16:49:00,88.729,88.761,88.729,88.756,277499999.0
2005-09-07 16:50:00,88.753,88.771,88.747,88.77,89600000.0
2005-09-07 16:51:00,88.752,88.781,88.752,88.771,240400000.0
2005-09-07 16:52:00,88.773,88.789,88.754,88.765,198800001.0
2005-09-07 16:53:00,88.765,88.787,88.754,88.78,242399999.0
2005-09-07 16:54:00,88.789,88.799,88.771,88.794,218000000.0
2005-09-07 16:55:00,88.789,88.804,88.772,88.772,330300005.0
2005-09-07 16:56:00,88.798,88.8,88.773,88.8,298300003.0
2005-09-07 16:57:00,88.791,88.811,88.778,88.781,249499999.0
2005-09-07 16:58:00,88.779,88.794,88.766,88.776,149499998.0
2005-09-07 16:59:00,88.771,88.79,88.756,88.768,116899998.0
2005-09-07 17:00:00,88.758,88.782,88.745,88.762,135999998.0
2005-09-07 17:01:00,88.755,88.801,88.744,88.801,195599999.0
2005-09-07 17:02:00,88.792,88.806,88.778,88.805,234900001.0
2005-09-07 17:03:00,88.803,88.803,88.768,88.771,182600002.0
2005-09-07 17:04:00,88.783,88.783,88.747,88.747,155699999.0
2005-09-07 17:05:00,88.763,88.79,88.757,88.785,313900004.0
2005-09-07 17:06:00,88.778,88.795,88.761,88.764,231199997.0
2005-09-07 17:07:00,88.784,88.793,88.773,88.773,196799998.0
2005-09-07 17:08:00,88.766,88.789,88.765,88.785,143899997.0
2005-09-07 17:09:00,88.768,88.781,88.757,88.764,264599997.0
2005-09-07 17:10:00,88.759,88.79,88.759,88.79,314100000.0
2005-09-07 17:11:00,88.767,88.784,88.761,88.776,286799995.0
2005-09-07 17:12:00,88.774,88.794,88.75,88.764,210800002.0
2005-09-07 17:13:00,88.748,88.766,88.727,88.766,307499998.0
2005-09-07 17:14:00,88.74,88.758,88.719,88.757,227900000.0
2005-09-07 17:15:00,88.736,88.742,88.719,88.719,173500000.0
2005-09-07 17:16:00,88.722,88.764,88.722,88.764,241899998.0
2005-09-07 17:17:00,88.765,88.771,88.743,88.751,302400000.0
2005-09-07 17:18:00,88.759,88.766,88.744,88.75,247099999.0
2005-09-07 17:19:00,88.754,88.762,88.729,88.743,425899992.0
2005-09-07 17:20:00,88.753,88.773,88.741,88.76,91600001.0
2005-09-07 17:21:00,88.769,88.782,88.755,88.776,262700000.0
2005-09-07 17:22:00,88.783,88.787,88.76,88.76,240399999.0
2005-09-07 17:23:00,88.772,88.794,88.757,88.786,245400003.0
2005-09-07 17:24:00,88.761,88.791,88.761,88.766,346899999.0
2005-09-07 17:25:00,88.793,88.806,88.777,88.79,260700000.0
2005-09-07 17:26:00,88.805,88.816,88.789,88.798,270300000.0
2005-09-07 17:27:00,88.803,88.808,88.78,88.78,267199998.0
2005-09-07 17:28:00,88.798,88.798,88.776,88.778,154999997.0
2005-09-07 17:29:00,88.792,88.803,88.765,88.778,345799999.0
2005-09-07 17:30:00,88.782,88.8,88.774,88.787,240400004.0
2005-09-07 17:31:00,88.784,88.795,88.769,88.775,209400003.0
2005-09-07 17:32:00,88.793,88.801,88.772,88.788,289600001.0
2005-09-07 17:33:00,88.812,88.817,88.777,88.777,285499998.0
2005-09-07 17:34:00,88.793,88.793,88.768,88.777,92399999.0
2005-09-07 17:35:00,88.76,88.777,88.734,88.747,152999999.0
2005-09-07 17:36:00,88.748,88.749,88.727,88.742,267999998.0
2005-09-07 17:37:00,88.748,88.751,88.719,88.734,274699995.0
2005-09-07 17:38:00,88.736,88.755,88.722,88.75,194600000.0
2005-09-07 17:39:00,88.75,88.77,88.75,88.77,49200000.0
2005-09-07 17:40:00,88.748,88.778,88.745,88.778,161099999.0
2005-09-07 17:41:00,88.766,88.799,88.766,88.77,239800000.0
2005-09-07 17:42:00,88.773,88.792,88.77,88.787,248699999.0
2005-09-07 17:43:00,88.788,88.797,88.768,88.783,248999995.0
2005-09-07 17:44:00,88.785,88.797,88.774,88.797,159899997.0
2005-09-07 17:45:00,88.795,88.795,88.766,88.768,246099998.0
2005-09-07 17:46:00,88.785,88.785,88.745,88.745,97099999.0
2005-09-07 17:47:00,88.756,88.761,88.716,88.721,280699999.0
2005-09-07 17:48:00,88.731,88.733,88.69,88.7,228499999.0
2005-09-07 17:49:00,88.705,88.71,88.675,88.675,292800006.0
2005-09-07 17:50:00,88.675,88.707,88.67,88.703,188600000.0
2005-09-07 17:51:00,88.69,88.695,88.667,88.678,180100001.0
2005-09-07 17:52:00,88.686,88.724,88.686,88.724,171699996.0
2005-09-07 17:53:00,88.702,88.733,88.702,88.733,226899999.0
2005-09-07 17:54:00,88.715,88.732,88.689,88.715,286300000.0
2005-09-07 17:55:00,88.721,88.735,88.695,88.715,204700003.0
2005-09-07 17:56:00,88.717,88.725,88.698,88.714,275800000.0
2005-09-07 17:57:00,88.721,88.736,88.707,88.716,308000001.0
2005-09-07 17:58:00,88.722,88.749,88.713,88.721,336300001.0
2005-09-07 17:59:00,88.706,88.731,88.706,88.72,367899995.0
2005-09-07 18:00:00,88.699,88.737,88.699,88.737,149899998.0
2005-09-07 18:01:00,88.719,88.76,88.716,88.752,2101099999.0
2005-09-07 18:02:00,88.75,88.77,88.75,88.77,1730699986.0
2005-09-07 18:03:00,88.78,88.8,88.77,88.78,1730699986.0
2005-09-07 18:04:00,88.77,88.83,88.77,88.82,1730699986.0
2005-09-07 18:05:00,88.83,88.84,88.82,88.84,1730699986.0
2005-09-07 18:06:00,88.83,88.83,88.82,88.83,1730699986.0
2005-09-07 18:07:00,88.82,88.82,88.8,88.8,1730699986.0
2005-09-07 18:08:00,88.81,88.81,88.79,88.8,1730699986.0
2005-09-07 18:09:00,88.756,88.791,88.756,88.767,1730699986.0
2005-09-07 18:10:00,88.754,88.767,88.731,88.748,1577299998.0
2005-09-07 18:11:00,88.719,88.757,88.719,88.741,1048099995.0
2005-09-07 18:12:00,88.745,88.768,88.733,88.761,1247099999.0
2005-09-07 18:13:00,88.735,88.765,88.713,88.722,1940099986.0
2005-09-07 18:14:00,88.73,88.75,88.72,88.75,1331400002.0
2005-09-07 18:15:00,88.76,88.77,88.75,88.75,1331400002.0
2005-09-07 18:16:00,88.76,88.77,88.75,88.75,1331400002.0
2005-09-07 18:17:00,88.716,88.744,88.707,88.728,1331400002.0
2005-09-07 18:18:00,88.737,88.746,88.717,88.721,1210799993.0
2005-09-07 18:19:00,88.739,88.743,88.713,88.726,2042399990.0
2005-09-07 18:20:00,88.739,88.755,88.713,88.728,1949299993.0
2005-09-07 18:21:00,88.746,88.746,88.716,88.726,1640799993.0
2005-09-07 18:22:00,88.717,88.736,88.698,88.732,1416799998.0
2005-09-07 18:23:00,88.73,88.74,88.73,88.74,2019499991.0
2005-09-07 18:24:00,88.75,88.75,88.74,88.75,2019499991.0
2005-09-07 18:25:00,88.73,88.761,88.726,88.745,2019499991.0
2005-09-07 18:26:00,88.728,88.75,88.715,88.741,1902899998.0
2005-09-07 18:27:00,88.716,88.747,88.715,88.747,1302199998.0
2005-09-07 18:28:00,88.736,88.748,88.714,88.715,1594000000.0
2005-09-07 18:29:00,88.72,88.745,88.71,88.741,1061400000.0
2005-09-07 18:30:00,88.743,88.77,88.738,88.749,824600003.0
2005-09-07 18:31:00,88.724,88.747,88.71,88.739,1391699995.0
2005-09-07 18:32:00,88.729,88.747,88.717,88.743,1867099999.0
2005-09-07 18:33:00,88.75,88.75,88.75,88.75,2059399980.0
2005-09-07 18:34:00,88.745,88.759,88.717,88.738,2059399980.0
2005-09-07 18:35:00,88.732,88.746,88.708,88.73,1646300004.0
2005-09-07 18:36:00,88.738,88.771,88.731,88.747,973499997.0
2005-09-07 18:37:00,88.741,88.758,88.73,88.747,1132500006.0
2005-09-07 18:38:00,88.743,88.746,88.702,88.742,823300002.0
2005-09-07 18:39:00,88.747,88.757,88.732,88.732,1017300003.0
2005-09-07 18:40:00,88.753,88.76,88.728,88.728,1835099999.0
2005-09-07 18:41:00,88.745,88.759,88.732,88.739,803499987.0
2005-09-07 18:42:00,88.753,88.756,88.724,88.744,1395800006.0
2005-09-07 18:43:00,88.743,88.746,88.716,88.726,502699994.0
2005-09-07 18:44:00,88.729,88.751,88.722,88.74,633999997.0
2005-09-07 18:45:00,88.741,88.749,88.721,88.724,764599999.0
2005-09-07 18:46:00,88.746,88.759,88.729,88.738,779000003.0
2005-09-07 18:47:00,88.747,88.77,88.747,88.765,265199997.0
2005-09-07 18:48:00,88.766,88.776,88.749,88.755,651199994.0
2005-09-07 18:49:00,88.76,88.76,88.73,88.738,813699994.0
2005-09-07 18:50:00,88.75,88.759,88.73,88.739,842799996.0
2005-09-07 18:51:00,88.742,88.77,88.735,88.756,1091799994.0
2005-09-07 18:52:00,88.757,88.772,88.748,88.764,1268700003.0
2005-09-07 18:53:00,88.764,88.764,88.724,88.746,1552299995.0
2005-09-07 18:54:00,88.756,88.766,88.735,88.735,1249600008.0
2005-09-07 18:55:00,88.757,88.774,88.733,88.751,1416399989.0
2005-09-07 18:56:00,88.763,88.781,88.75,88.769,288999997.0
2005-09-07 18:57:00,88.758,88.782,88.756,88.774,508799994.0
2005-09-07 18:58:00,88.755,88.776,88.751,88.758,970900000.0
2005-09-07 18:59:00,88.759,88.773,88.745,88.746,1322799996.0
2005-09-07 19:00:00,88.755,88.763,88.735,88.735,325299998.0
2005-09-07 19:01:00,88.728,88.748,88.712,88.729,495399998.0
2005-09-07 19:02:00,88.741,88.76,88.73,88.741,262800000.0
2005-09-07 19:03:00,88.768,88.781,88.745,88.756,407999998.0
2005-09-07 19:04:00,88.756,88.773,88.745,88.765,355900003.0
2005-09-07 19:05:00,88.758,88.81,88.758,88.81,612700000.0
2005-09-07 19:06:00,88.822,88.839,88.795,88.795,854599992.0
2005-09-07 19:07:00,88.827,88.844,88.798,88.798,1464300008.0
2005-09-07 19:08:00,88.786,88.823,88.784,88.802,1578300000.0
2005-09-07 19:09:00,88.807,88.83,88.792,88.814,1089300008.0
2005-09-07 19:10:00,88.827,88.828,88.801,88.816,265500001.0
2005-09-07 19:11:00,88.813,88.813,88.78,88.781,636499993.0
2005-09-07 19:12:00,88.762,88.783,88.76,88.783,289900002.0
2005-09-07 19:13:00,88.762,88.777,88.735,88.753,507699995.0
2005-09-07 19:14:00,88.738,88.755,88.734,88.753,475000004.0
2005-09-07 19:15:00,88.747,88.761,88.733,88.752,951399997.0
2005-09-07 19:16:00,88.731,88.753,88.728,88.737,516300008.0
2005-09-07 19:17:00,88.742,88.751,88.715,88.728,644499995.0
2005-09-07 19:18:00,88.716,88.736,88.702,88.721,625799997.0
2005-09-07 19:19:00,88.716,88.737,88.692,88.71,1171699997.0
2005-09-07 19:20:00,88.721,88.733,88.703,88.709,586199997.0
2005-09-07 19:21:00,88.718,88.718,88.686,88.69,678099999.0
2005-09-07 19:22:00,88.713,88.722,88.701,88.703,216799997.0
2005-09-07 19:23:00,88.714,88.743,88.706,88.718,1616600008.0
2005-09-07 19:24:00,88.745,88.758,88.733,88.75,904499995.0
2005-09-07 19:25:00,88.743,88.759,88.728,88.747,1223800000.0
2005-09-07 19:26:00,88.743,88.751,88.715,88.715,1931100002.0
2005-09-07 19:27:00,88.735,88.735,88.706,88.715,1257999997.0
2005-09-07 19:28:00,88.714,88.741,88.696,88.738,1004599995.0
2005-09-07 19:29:00,88.746,88.746,88.708,88.717,237100000.0
2005-09-07 19:30:00,88.734,88.756,88.724,88.748,1132299997.0
2005-09-07 19:31:00,88.733,88.739,88.71,88.726,507300003.0
2005-09-07 19:32:00,88.735,88.768,88.735,88.765,1006000005.0
2005-09-07 19:33:00,88.743,88.77,88.739,88.753,801999994.0
2005-09-07 19:34:00,88.736,88.756,88.717,88.745,996799996.0
2005-09-07 19:35:00,88.726,88.746,88.706,88.743,1068399998.0
2005-09-07 19:36:00,88.745,88.754,88.726,88.726,662199999.0
2005-09-07 19:37:00,88.738,88.738,88.713,88.719,276700000.0
2005-09-07 19:38:00,88.721,88.74,88.715,88.735,864399999.0
2005-09-07 19:39:00,88.722,88.748,88.717,88.742,574200003.0
2005-09-07 19:40:00,88.742,88.75,88.721,88.721,546199996.0
2005-09-07 19:41:00,88.747,88.752,88.718,88.728,1030700001.0
2005-09-07 19:42:00,88.729,88.749,88.727,88.743,1022799997.0
2005-09-07 19:43:00,88.735,88.747,88.715,88.734,460799995.0
2005-09-07 19:44:00,88.742,88.753,88.726,88.732,679099988.0
2005-09-07 19:45:00,88.753,88.761,88.731,88.743,370299992.0
2005-09-07 19:46:00,88.744,88.744,88.709,88.709,651700004.0
2005-09-07 19:47:00,88.733,88.757,88.723,88.739,316600000.0
2005-09-07 19:48:00,88.744,88.744,88.708,88.73,1145299994.0
2005-09-07 19:49:00,88.732,88.732,88.699,88.717,868799999.0
2005-09-07 19:50:00,88.693,88.711,88.687,88.708,486300001.0
2005-09-07 19:51:00,88.711,88.73,88.693,88.699,569500000.0
2005-09-07 19:52:00,88.686,88.707,88.671,88.686,433699999.0
2005-09-07 19:53:00,88.677,88.71,88.675,88.704,729799995.0
2005-09-07 19:54:00,88.685,88.708,88.648,88.659,843800001.0
2005-09-07 19:55:00,88.681,88.692,88.665,88.675,311999998.0
2005-09-07 19:56:00,88.7,88.712,88.678,88.692,575700000.0
2005-09-07 19:57:00,88.692,88.713,88.674,88.706,545599998.0
2005-09-07 19:58:00,88.707,88.723,88.688,88.695,944899988.0
2005-09-07 19:59:00,88.713,88.718,88.693,88.699,730599996.0
2005-09-07 20:00:00,88.702,88.723,88.702,88.718,495400004.0
2005-09-07 20:01:00,88.707,88.72,88.686,88.713,376599998.0
2005-09-07 20:02:00,88.691,88.709,88.666,88.68,607500002.0
2005-09-07 20:03:00,88.671,88.688,88.656,88.665,388800006.0
2005-09-07 20:04:00,88.671,88.671,88.635,88.648,494799999.0
2005-09-07 20:05:00,88.649,88.675,88.637,88.645,614100000.0
2005-09-07 20:06:00,88.638,88.655,88.613,88.613,818099998.0
2005-09-07 20:07:00,88.643,88.673,88.638,88.671,390700004.0
2005-09-07 20:08:00,88.661,88.677,88.635,88.653,686800005.0
2005-09-07 20:09:00,88.646,88.66,88.627,88.641,564199998.0
2005-09-07 20:10:00,88.646,88.665,88.635,88.655,632199993.0
2005-09-07 20:11:00,88.646,88.672,88.63,88.672,1448999994.0
2005-09-07 20:12:00,88.65,88.687,88.65,88.684,1684999995.0
2005-09-07 20:13:00,88.686,88.686,88.655,88.659,863099992.0
2005-09-07 20:14:00,88.663,88.666,88.61,88.63,563100000.0
2005-09-07 20:15:00,88.637,88.665,88.634,88.655,873500002.0
2005-09-07 20:16:00,88.657,88.657,88.62,88.62,1393100004.0
2005-09-07 20:17:00,88.648,88.648,88.611,88.611,264399999.0
2005-09-07 20:18:00,88.612,88.627,88.607,88.622,314800001.0
2005-09-07 20:19:00,88.63,88.645,88.61,88.628,1666899996.0
2005-09-07 20:20:00,88.612,88.627,88.581,88.596,1536299989.0
2005-09-07 20:21:00,88.582,88.611,88.576,88.592,354000001.0
2005-09-07 20:22:00,88.573,88.61,88.573,88.61,947599994.0
2005-09-07 20:23:00,88.61,88.61,88.572,88.576,866199997.0
2005-09-07 20:24:00,88.562,88.586,88.53,88.558,385100004.0
2005-09-07 20:25:00,88.559,88.586,88.529,88.556,572499999.0
2005-09-07 20:26:00,88.577,88.597,88.563,88.574,364999999.0
2005-09-07 20:27:00,88.585,88.599,88.56,88.586,1020099999.0
2005-09-07 20:28:00,88.59,88.61,88.58,88.59,1941600001.0
2005-09-07 20:29:00,88.58,88.61,88.58,88.6,1941600001.0
2005-09-07 20:30:00,88.61,88.61,88.59,88.61,1941600001.0
2005-09-07 20:31:00,88.602,88.602,88.56,88.585,1941600001.0
2005-09-07 20:32:00,88.596,88.612,88.579,88.603,1881299989.0
2005-09-07 20:33:00,88.595,88.618,88.574,88.618,510199996.0
2005-09-07 20:34:00,88.622,88.627,88.601,88.604,346099998.0
2005-09-07 20:35:00,88.633,88.633,88.601,88.601,593199995.0
2005-09-07 20:36:00,88.635,88.655,88.619,88.638,682499998.0
2005-09-07 20:37:00,88.654,88.658,88.616,88.618,571099999.0
2005-09-07 20:38:00,88.631,88.64,88.605,88.611,1636099993.0
2005-09-07 20:39:00,88.619,88.645,88.618,88.642,1104300001.0
2005-09-07 20:40:00,88.631,88.652,88.626,88.643,1793999990.0
2005-09-07 20:41:00,88.622,88.651,88.617,88.64,842499997.0
2005-09-07 20:42:00,88.638,88.638,88.605,88.607,1027999994.0
2005-09-07 20:43:00,88.615,88.639,88.603,88.625,627899994.0
2005-09-07 20:44:00,88.629,88.63,88.598,88.618,1150499995.0
2005-09-07 20:45:00,88.596,88.63,88.596,88.605,962300005.0
2005-09-07 20:46:00,88.639,88.647,88.611,88.611,781099997.0
2005-09-07 20:47:00,88.612,88.653,88.612,88.635,1199700005.0
2005-09-07 20:48:00,88.638,88.653,88.625,88.635,954899998.0
2005-09-07 20:49:00,88.646,88.667,88.625,88.654,819500001.0
2005-09-07 20:50:00,88.655,88.661,88.629,88.63,1003199996.0
2005-09-07 20:51:00,88.644,88.673,88.638,88.664,542899996.0
2005-09-07 20:52:00,88.666,88.676,88.65,88.665,601399995.0
2005-09-07 20:53:00,88.654,88.675,88.64,88.663,1511699998.0
2005-09-07 20:54:00,88.643,88.659,88.631,88.652,440399993.0
2005-09-07 20:55:00,88.64,88.664,88.617,88.664,1162799991.0
2005-09-07 20:56:00,88.649,88.675,88.638,88.638,1162400003.0
2005-09-07 20:57:00,88.654,88.664,88.63,88.638,1338699994.0
2005-09-07 20:58:00,88.67,88.67,88.65,88.67,2043999994.0
2005-09-07 20:59:00,88.643,88.676,88.627,88.647,2043999994.0
2005-09-07 21:00:00,88.644,88.665,88.624,88.633,2081799995.0
2005-09-07 21:01:00,88.64,88.64,88.63,88.63,773200001.0
2005-09-07 21:02:00,88.593,88.618,88.585,88.618,773200001.0
2005-09-07 21:03:00,88.615,88.615,88.584,88.584,616700000.0
2005-09-07 21:04:00,88.594,88.594,88.572,88.574,503100000.0
2005-09-07 21:05:00,88.563,88.58,88.543,88.56,401500003.0
2005-09-07 21:06:00,88.556,88.583,88.556,88.574,652799998.0
2005-09-07 21:07:00,88.552,88.573,88.534,88.566,699099994.0
2005-09-07 21:08:00,88.558,88.581,88.556,88.576,478099996.0
2005-09-07 21:09:00,88.578,88.593,88.563,88.565,226699997.0
2005-09-07 21:10:00,88.578,88.582,88.55,88.553,369799996.0
2005-09-07 21:11:00,88.565,88.57,88.546,88.55,542899994.0
2005-09-07 21:12:00,88.542,88.577,88.542,88.577,473199994.0
2005-09-07 21:13:00,88.554,88.579,88.551,88.574,889299993.0
2005-09-07 21:14:00,88.535,88.556,88.51,88.526,1093799998.0
2005-09-07 21:15:00,88.518,88.522,88.493,88.5,997799992.0
2005-09-07 21:16:00,88.51,88.534,88.5,88.516,687599996.0
2005-09-07 21:17:00,88.533,88.551,88.518,88.523,1094900004.0
2005-09-07 21:18:00,88.533,88.534,88.51,88.517,633299998.0
2005-09-07 21:19:00,88.532,88.545,88.513,88.535,1122699998.0
2005-09-07 21:20:00,88.544,88.557,88.523,88.538,1537400005.0
2005-09-07 21:21:00,88.538,88.551,88.522,88.543,1698799997.0
2005-09-07 21:22:00,88.545,88.55,88.52,88.533,1758300005.0
2005-09-07 21:23:00,88.55,88.55,88.509,88.548,883499998.0
2005-09-07 21:24:00,88.54,88.546,88.516,88.53,747100000.0
2005-09-07 21:25:00,88.516,88.536,88.504,88.518,1290999995.0
2005-09-07 21:26:00,88.51,88.539,88.502,88.515,463499997.0
2005-09-07 21:27:00,88.501,88.52,88.5,88.515,511400000.0
2005-09-07 21:28:00,88.512,88.53,88.506,88.522,294699999.0
2005-09-07 21:29:00,88.522,88.522,88.481,88.495,752899995.0
2005-09-07 21:30:00,88.512,88.519,88.496,88.496,321899997.0
2005-09-07 21:31:00,88.502,88.509,88.485,88.491,366100004.0
2005-09-07 21:32:00,88.498,88.509,88.48,88.507,1483799999.0
2005-09-07 21:33:00,88.507,88.511,88.489,88.494,233699999.0
2005-09-07 21:34:00,88.509,88.513,88.48,88.48,411700000.0
2005-09-07 21:35:00,88.498,88.51,88.485,88.505,291199998.0
2005-09-07 21:36:00,88.503,88.51,88.484,88.488,233799996.0
2005-09-07 21:37:00,88.476,88.515,88.476,88.515,331499998.0
2005-09-07 21:38:00,88.518,88.53,88.504,88.512,491399995.0
2005-09-07 21:39:00,88.515,88.542,88.504,88.542,366399994.0
2005-09-07 21:40:00,88.54,88.545,88.513,88.518,414699995.0
2005-09-07 21:41:00,88.535,88.546,88.512,88.512,355800002.0
2005-09-07 21:42:00,88.523,88.537,88.495,88.512,484100002.0
2005-09-07 21:43:00,88.512,88.529,88.503,88.517,668699999.0
2005-09-07 21:44:00,88.516,88.527,88.493,88.515,1377299997.0
2005-09-07 21:45:00,88.508,88.528,88.492,88.519,743200000.0
2005-09-07 21:46:00,88.51,88.532,88.499,88.52,582500001.0
2005-09-07 21:47:00,88.508,88.529,88.502,88.517,950699993.0
2005-09-07 21:48:00,88.527,88.533,88.511,88.515,255300002.0
2005-09-07 21:49:00,88.521,88.539,88.501,88.521,715099999.0
2005-09-07 21:50:00,88.511,88.543,88.511,88.543,183600002.0
2005-09-07 21:51:00,88.536,88.548,88.522,88.522,303500001.0
2005-09-07 21:52:00,88.537,88.543,88.508,88.517,484399999.0
2005-09-07 21:53:00,88.537,88.537,88.512,88.515,245899997.0
2005-09-07 21:54:00,88.533,88.533,88.513,88.513,160299998.0
2005-09-07 21:55:00,88.527,88.534,88.513,88.522,207599998.0
2005-09-07 21:56:00,88.532,88.532,88.51,88.511,761900001.0
2005-09-07 21:57:00,88.517,88.517,88.495,88.496,212500001.0
2005-09-07 21:58:00,88.519,88.545,88.519,88.545,198099999.0
2005-09-07 21:59:00,88.535,88.55,88.505,88.529,546999997.0
2005-09-07 22:00:00,88.535,88.549,88.514,88.527,724599994.0
2005-09-07 22:01:00,88.551,88.56,88.53,88.543,891599995.0
2005-09-07 22:02:00,88.545,88.56,88.522,88.53,1230399997.0
2005-09-07 22:03:00,88.525,88.552,88.525,88.541,262000001.0
2005-09-07 22:04:00,88.545,88.559,88.526,88.559,503300001.0
2005-09-07 22:05:00,88.535,88.559,88.527,88.547,359200004.0
2005-09-07 22:06:00,88.532,88.537,88.515,88.517,99000001.0
2005-09-07 22:07:00,88.545,88.549,88.528,88.528,84199999.0
2005-09-07 22:08:00,88.542,88.542,88.505,88.505,209000000.0
2005-09-07 22:09:00,88.505,88.523,88.492,88.51,323100002.0
2005-09-07 22:10:00,88.508,88.532,88.498,88.522,136999998.0
2005-09-07 22:11:00,88.524,88.531,88.497,88.503,431900004.0
2005-09-07 22:12:00,88.498,88.518,88.479,88.515,407500001.0
2005-09-07 22:13:00,88.517,88.529,88.489,88.508,485699999.0
2005-09-07 22:14:00,88.512,88.528,88.507,88.51,172800001.0
2005-09-07 22:15:00,88.525,88.536,88.505,88.505,563500000.0
2005-09-07 22:16:00,88.526,88.538,88.511,88.512,417700000.0
2005-09-07 22:17:00,88.517,88.554,88.517,88.554,72500002.0
2005-09-07 22:18:00,88.535,88.556,88.512,88.526,197400000.0
2005-09-07 22:19:00,88.53,88.535,88.502,88.502,227799998.0
2005-09-07 22:20:00,88.525,88.53,88.509,88.518,206099999.0
2005-09-07 22:21:00,88.506,88.533,88.506,88.525,157799999.0
2005-09-07 22:22:00,88.528,88.539,88.513,88.53,438699996.0
2005-09-07 22:23:00,88.514,88.54,88.514,88.54,149500002.0
2005-09-07 22:24:00,88.541,88.553,88.529,88.55,175200002.0
2005-09-07 22:25:00,88.531,88.558,88.531,88.558,229100000.0
2005-09-07 22:26:00,88.553,88.555,88.531,88.533,263699999.0
2005-09-07 22:27:00,88.547,88.56,88.534,88.555,762299997.0
2005-09-07 22:28:00,88.555,88.565,88.537,88.543,330300002.0
2005-09-07 22:29:00,88.544,88.56,88.519,88.545,411199997.0
2005-09-07 22:30:00,88.541,88.567,88.538,88.567,373999999.0
2005-09-07 22:31:00,88.546,88.569,88.546,88.567,182800000.0
2005-09-07 22:32:00,88.543,88.574,88.536,88.548,307599999.0
2005-09-07 22:33:00,88.535,88.559,88.535,88.553,403500000.0
2005-09-07 22:34:00,88.532,88.56,88.526,88.56,489500000.0
2005-09-07 22:35:00,88.567,88.567,88.538,88.54,302399997.0
2005-09-07 22:36:00,88.562,88.57,88.55,88.552,541199999.0
2005-09-07 22:37:00,88.546,88.563,88.54,88.563,233199999.0
2005-09-07 22:38:00,88.55,88.565,88.546,88.563,251200001.0
2005-09-07 22:39:00,88.549,88.565,88.543,88.565,234899999.0
2005-09-07 22:40:00,88.545,88.563,88.536,88.552,357899998.0
2005-09-07 22:41:00,88.557,88.562,88.539,88.545,150400000.0
2005-09-07 22:42:00,88.57,88.57,88.54,88.54,176499999.0
2005-09-07 22:43:00,88.55,88.56,88.545,88.548,325300003.0
2005-09-07 22:44:00,88.55,88.57,88.542,88.56,461900000.0
2005-09-07 22:45:00,88.545,88.563,88.522,88.554,320399996.0
2005-09-07 22:46:00,88.558,88.566,88.527,88.544,321699997.0
2005-09-07 22:47:00,88.551,88.57,88.546,88.565,316699996.0
2005-09-07 22:48:00,88.542,88.564,88.519,88.545,552799999.0
2005-09-07 22:49:00,88.531,88.558,88.531,88.546,513199998.0
2005-09-07 22:50:00,88.548,88.548,88.513,88.513,270699999.0
2005-09-07 22:51:00,88.513,88.541,88.513,88.541,452299998.0
2005-09-07 22:52:00,88.537,88.554,88.528,88.54,201399999.0
2005-09-07 22:53:00,88.54,88.544,88.477,88.512,346300002.0
2005-09-07 22:54:00,88.52,88.55,88.52,88.545,269200001.0
2005-09-07 22:55:00,88.547,88.578,88.525,88.525,324599998.0
2005-09-07 22:56:00,88.513,88.538,88.496,88.514,248000000.0
2005-09-07 22:57:00,88.52,88.536,88.5,88.513,290399997.0
2005-09-07 22:58:00,88.526,88.545,88.515,88.534,182999998.0
2005-09-07 22:59:00,88.507,88.531,88.46,88.506,364799997.0
2005-09-07 23:00:00,88.544,88.544,88.488,88.494,185799997.0
2005-09-07 23:01:00,88.481,88.517,88.475,88.496,350899996.0
2005-09-07 23:02:00,88.507,88.535,88.484,88.517,255599996.0
2005-09-07 23:03:00,88.503,88.538,88.491,88.509,272900000.0
2005-09-07 23:04:00,88.492,88.526,88.477,88.5,318800001.0
2005-09-07 23:05:00,88.542,88.542,88.507,88.536,185900000.0
2005-09-07 23:06:00,88.548,88.548,88.486,88.493,180100000.0
2005-09-07 23:07:00,88.51,88.54,88.492,88.52,156600001.0
2005-09-07 23:08:00,88.52,88.564,88.499,88.522,268000002.0
2005-09-07 23:09:00,88.549,88.554,88.518,88.54,256199999.0
2005-09-07 23:10:00,88.538,88.553,88.512,88.524,253900000.0
2005-09-07 23:11:00,88.535,88.54,88.503,88.517,101699998.0
2005-09-07 23:12:00,88.54,88.544,88.511,88.524,192399996.0
2005-09-07 23:13:00,88.552,88.552,88.501,88.527,214900000.0
2005-09-07 23:14:00,88.509,88.523,88.485,88.495,164099997.0
2005-09-07 23:15:00,88.514,88.517,88.475,88.493,306299997.0
2005-09-07 23:16:00,88.465,88.509,88.465,88.496,331200001.0
2005-09-07 23:17:00,88.49,88.505,88.462,88.489,274899996.0
2005-09-07 23:18:00,88.5,88.529,88.483,88.52,288600000.0
2005-09-07 23:19:00,88.522,88.522,88.466,88.5,185100000.0
2005-09-07 23:20:00,88.471,88.503,88.466,88.49,205200002.0
2005-09-07 23:21:00,88.473,88.507,88.471,88.507,233500000.0
2005-09-07 23:22:00,88.5,88.508,88.473,88.479,303500002.0
2005-09-07 23:23:00,88.507,88.522,88.484,88.498,240700001.0
2005-09-07 23:24:00,88.495,88.505,88.482,88.482,398399999.0
2005-09-07 23:25:00,88.5,88.5,88.482,88.482,82800001.0
2005-09-07 23:26:00,88.48,88.505,88.48,88.505,138700000.0
2005-09-07 23:27:00,88.5,88.511,88.488,88.498,235099996.0
2005-09-07 23:28:00,88.496,88.505,88.48,88.495,156400001.0
2005-09-07 23:29:00,88.497,88.497,88.46,88.475,298300000.0
2005-09-07 23:30:00,88.486,88.498,88.475,88.493,261600002.0
2005-09-07 23:31:00,88.483,88.502,88.483,88.502,200700003.0
2005-09-07 23:32:00,88.492,88.493,88.459,88.473,217299997.0
2005-09-07 23:33:00,88.48,88.507,88.473,88.493,262199995.0
2005-09-07 23:34:00,88.494,88.51,88.478,88.501,254200001.0
2005-09-07 23:35:00,88.5,88.505,88.469,88.479,258699997.0
2005-09-07 23:36:00,88.485,88.498,88.466,88.479,69700000.0
2005-09-07 23:37:00,88.481,88.481,88.45,88.473,159100001.0
2005-09-07 23:38:00,88.464,88.49,88.464,88.486,190799999.0
2005-09-07 23:39:00,88.488,88.488,88.452,88.462,226499998.0
2005-09-07 23:40:00,88.484,88.485,88.457,88.461,313299997.0
2005-09-07 23:41:00,88.47,88.483,88.45,88.473,218900001.0
2005-09-07 23:42:00,88.47,88.479,88.445,88.445,276700002.0
2005-09-07 23:43:00,88.455,88.478,88.455,88.478,219700000.0
2005-09-07 23:44:00,88.446,88.485,88.437,88.485,332900005.0
2005-09-07 23:45:00,88.47,88.47,88.434,88.458,90499999.0
2005-09-07 23:46:00,88.463,88.472,88.451,88.459,12000000.0
2005-09-07 23:47:00,88.474,88.475,88.449,88.475,115600000.0
2005-09-07 23:48:00,88.467,88.485,88.461,88.474,147000001.0
2005-09-07 23:49:00,88.462,88.473,88.449,88.466,228999999.0
2005-09-07 23:50:00,88.47,88.485,88.448,88.47,198400000.0
2005-09-07 23:51:00,88.462,88.479,88.451,88.463,239499993.0
2005-09-07 23:52:00,88.442,88.465,88.442,88.46,187100002.0
2005-09-07 23:53:00,88.454,88.473,88.446,88.459,134000000.0
2005-09-07 23:54:00,88.443,88.46,88.436,88.46,302099999.0
2005-09-07 23:55:00,88.429,88.448,88.429,88.444,129999999.0
2005-09-07 23:56:00,88.452,88.457,88.434,88.434,170100001.0
2005-09-07 23:57:00,88.446,88.457,88.433,88.444,117199998.0
2005-09-07 23:58:00,88.448,88.466,88.433,88.433,390499997.0
2005-09-07 23:59:00,88.437,88.453,88.432,88.432,160699999.0
2005-09-08 00:00:00,88.446,88.472,88.446,88.447,216000001.0
2005-09-08 00:01:00,88.432,88.467,88.432,88.467,233700003.0
2005-09-08 00:02:00,88.475,88.48,88.462,88.468,61099998.0
2005-09-08 00:03:00,88.475,88.485,88.455,88.472,232599997.0
2005-09-08 00:04:00,88.449,88.477,88.449,88.477,172099997.0
2005-09-08 00:05:00,88.473,88.487,88.452,88.487,278099998.0
2005-09-08 00:06:00,88.485,88.49,88.462,88.477,170199999.0
2005-09-08 00:07:00,88.482,88.484,88.459,88.467,217699998.0
2005-09-08 00:08:00,88.482,88.496,88.461,88.469,181900003.0
2005-09-08 00:09:00,88.456,88.484,88.436,88.462,167000002.0
2005-09-08 00:10:00,88.467,88.508,88.467,88.503,159500000.0
2005-09-08 00:11:00,88.483,88.501,88.478,88.483,240400000.0
2005-09-08 00:12:00,88.494,88.5,88.471,88.475,303800000.0
2005-09-08 00:13:00,88.505,88.515,88.491,88.491,66200001.0
2005-09-08 00:14:00,88.49,88.521,88.488,88.488,187900003.0
2005-09-08 00:15:00,88.485,88.526,88.485,88.517,266700002.0
2005-09-08 00:16:00,88.502,88.529,88.5,88.522,238400002.0
2005-09-08 00:17:00,88.516,88.525,88.496,88.513,118799998.0
2005-09-08 00:18:00,88.509,88.509,88.492,88.494,49999999.0
2005-09-08 00:19:00,88.505,88.517,88.492,88.517,103299998.0
2005-09-08 00:20:00,88.495,88.515,88.487,88.504,330499998.0
2005-09-08 00:21:00,88.505,88.524,88.482,88.502,133199999.0
2005-09-08 00:22:00,88.519,88.53,88.503,88.522,144500000.0
2005-09-08 00:23:00,88.504,88.523,88.504,88.516,197100001.0
2005-09-08 00:24:00,88.513,88.514,88.477,88.482,184800000.0
2005-09-08 00:25:00,88.52,88.541,88.512,88.541,200700000.0
2005-09-08 00:26:00,88.524,88.537,88.51,88.53,102400000.0
2005-09-08 00:27:00,88.539,88.556,88.528,88.528,297200000.0
2005-09-08 00:28:00,88.539,88.551,88.526,88.526,136600002.0
2005-09-08 00:29:00,88.527,88.545,88.514,88.545,192400002.0
2005-09-08 00:30:00,88.534,88.534,88.5,88.511,119300001.0
2005-09-08 00:31:00,88.537,88.546,88.519,88.528,174799998.0
2005-09-08 00:32:00,88.531,88.553,88.524,88.551,189400000.0
2005-09-08 00:33:00,88.558,88.558,88.529,88.542,223399995.0
2005-09-08 00:34:00,88.54,88.54,88.488,88.488,130200001.0
2005-09-08 00:35:00,88.528,88.529,88.508,88.515,225099997.0
2005-09-08 00:36:00,88.523,88.534,88.51,88.516,317799993.0
2005-09-08 00:37:00,88.503,88.526,88.498,88.515,230199999.0
2005-09-08 00:38:00,88.496,88.536,88.496,88.527,166100001.0
2005-09-08 00:39:00,88.537,88.556,88.526,88.536,136899999.0
2005-09-08 00:40:00,88.556,88.556,88.523,88.525,283899995.0
2005-09-08 00:41:00,88.519,88.547,88.519,88.547,148700001.0
2005-09-08 00:42:00,88.529,88.553,88.522,88.551,283900002.0
2005-09-08 00:43:00,88.54,88.553,88.517,88.54,190500000.0
2005-09-08 00:44:00,88.535,88.549,88.527,88.547,225499997.0
2005-09-08 00:45:00,88.532,88.549,88.517,88.543,221200004.0
2005-09-08 00:46:00,88.526,88.57,88.526,88.57,150000001.0
2005-09-08 00:47:00,88.564,88.571,88.542,88.555,268599999.0
2005-09-08 00:48:00,88.539,88.552,88.514,88.533,210099999.0
2005-09-08 00:49:00,88.522,88.545,88.522,88.54,195399997.0
2005-09-08 00:50:00,88.533,88.553,88.528,88.528,377800000.0
2005-09-08 00:51:00,88.522,88.544,88.512,88.541,213300001.0
2005-09-08 00:52:00,88.545,88.569,88.541,88.566,160399998.0
2005-09-08 00:53:00,88.548,88.56,88.541,88.56,207900003.0
2005-09-08 00:54:00,88.54,88.555,88.516,88.533,158100000.0
2005-09-08 00:55:00,88.514,88.535,88.507,88.535,245199998.0
2005-09-08 00:56:00,88.516,88.522,88.493,88.493,286300001.0
2005-09-08 00:57:00,88.464,88.481,88.45,88.456,234599998.0
2005-09-08 00:58:00,88.47,88.489,88.464,88.465,140200004.0
2005-09-08 00:59:00,88.49,88.494,88.466,88.474,316800002.0
2005-09-08 01:00:00,88.454,88.494,88.454,88.484,282800003.0
2005-09-08 01:01:00,88.467,88.484,88.467,88.484,16100000.0
2005-09-08 01:02:00,88.478,88.478,88.444,88.46,193799999.0
2005-09-08 01:03:00,88.463,88.475,88.445,88.462,134099999.0
2005-09-08 01:04:00,88.477,88.483,88.451,88.454,301100000.0
2005-09-08 01:05:00,88.486,88.489,88.46,88.481,284000001.0
2005-09-08 01:06:00,88.479,88.481,88.454,88.46,270499998.0
2005-09-08 01:07:00,88.471,88.502,88.471,88.497,199500000.0
2005-09-08 01:08:00,88.489,88.502,88.479,88.496,211800002.0
2005-09-08 01:09:00,88.473,88.511,88.473,88.51,242100000.0
2005-09-08 01:10:00,88.517,88.528,88.508,88.508,126500001.0
2005-09-08 01:11:00,88.512,88.525,88.495,88.514,192000001.0
2005-09-08 01:12:00,88.51,88.528,88.492,88.496,334900002.0
2005-09-08 01:13:00,88.486,88.516,88.483,88.516,194800000.0
2005-09-08 01:14:00,88.493,88.511,88.48,88.5,154399997.0
2005-09-08 01:15:00,88.503,88.513,88.491,88.496,145100003.0
2005-09-08 01:16:00,88.52,88.525,88.499,88.499,303899999.0
2005-09-08 01:17:00,88.496,88.531,88.496,88.531,225700003.0
2005-09-08 01:18:00,88.541,88.563,88.541,88.563,36600000.0
2005-09-08 01:19:00,88.557,88.565,88.544,88.544,118200000.0
2005-09-08 01:20:00,88.55,88.565,88.535,88.535,116699999.0
2005-09-08 01:21:00,88.555,88.573,88.538,88.559,195100000.0
2005-09-08 01:22:00,88.56,88.567,88.537,88.552,276700004.0
2005-09-08 01:23:00,88.543,88.575,88.534,88.552,183299996.0
2005-09-08 01:24:00,88.581,88.606,88.571,88.584,82299999.0
2005-09-08 01:25:00,88.609,88.609,88.578,88.58,86100000.0
2005-09-08 01:26:00,88.6,88.6,88.564,88.564,151199999.0
2005-09-08 01:27:00,88.557,88.577,88.554,88.577,260299997.0
2005-09-08 01:28:00,88.573,88.574,88.551,88.554,160500001.0
2005-09-08 01:29:00,88.566,88.584,88.542,88.553,280399995.0
2005-09-08 01:30:00,88.57,88.57,88.533,88.533,101499999.0
2005-09-08 01:31:00,88.552,88.57,88.541,88.552,139400001.0
2005-09-08 01:32:00,88.542,88.568,88.54,88.568,197900001.0
2005-09-08 01:33:00,88.567,88.568,88.545,88.545,206199997.0
2005-09-08 01:34:00,88.547,88.567,88.539,88.563,328000000.0
2005-09-08 01:35:00,88.569,88.584,88.557,88.569,242499997.0
2005-09-08 01:36:00,88.564,88.578,88.547,88.567,93699999.0
2005-09-08 01:37:00,88.562,88.577,88.541,88.563,235799999.0
2005-09-08 01:38:00,88.562,88.572,88.538,88.56,219499999.0
2005-09-08 01:39:00,88.533,88.556,88.53,88.556,184799999.0
2005-09-08 01:40:00,88.555,88.557,88.535,88.537,161000001.0
2005-09-08 01:41:00,88.538,88.561,88.538,88.553,180599996.0
2005-09-08 01:42:00,88.522,88.549,88.517,88.535,150899997.0
2005-09-08 01:43:00,88.54,88.541,88.518,88.522,212999999.0
2005-09-08 01:44:00,88.535,88.535,88.51,88.53,150099999.0
2005-09-08 01:45:00,88.525,88.529,88.499,88.499,205800000.0
2005-09-08 01:46:00,88.505,88.538,88.504,88.511,186199997.0
2005-09-08 01:47:00,88.504,88.521,88.496,88.5,144200001.0
2005-09-08 01:48:00,88.53,88.535,88.502,88.526,356800002.0
2005-09-08 01:49:00,88.512,88.53,88.509,88.525,292700000.0
2005-09-08 01:50:00,88.496,88.531,88.496,88.518,378300002.0
2005-09-08 01:51:00,88.517,88.517,88.488,88.512,178199994.0
2005-09-08 01:52:00,88.521,88.558,88.512,88.538,217199999.0
2005-09-08 01:53:00,88.561,88.572,88.542,88.542,210900002.0
2005-09-08 01:54:00,88.537,88.563,88.534,88.563,199799999.0
2005-09-08 01:55:00,88.561,88.57,88.533,88.533,193599999.0
2005-09-08 01:56:00,88.514,88.55,88.514,88.544,298399999.0
2005-09-08 01:57:00,88.538,88.552,88.517,88.518,329899999.0
2005-09-08 01:58:00,88.544,88.545,88.522,88.527,448700000.0
2005-09-08 01:59:00,88.532,88.547,88.518,88.535,280099998.0
2005-09-08 02:00:00,88.538,88.562,88.529,88.54,263699997.0
2005-09-08 02:01:00,88.545,88.566,88.527,88.539,309500001.0
2005-09-08 02:02:00,88.533,88.546,88.522,88.526,132200000.0
2005-09-08 02:03:00,88.533,88.545,88.512,88.512,164600000.0
2005-09-08 02:04:00,88.515,88.531,88.515,88.529,42000001.0
2005-09-08 02:05:00,88.519,88.533,88.505,88.521,212699999.0
2005-09-08 02:06:00,88.534,88.541,88.519,88.519,175799999.0
2005-09-08 02:07:00,88.517,88.533,88.511,88.533,188700000.0
2005-09-08 02:08:00,88.523,88.56,88.523,88.552,230499998.0
2005-09-08 02:09:00,88.545,88.556,88.528,88.545,234099999.0
2005-09-08 02:10:00,88.55,88.562,88.538,88.545,161599997.0
2005-09-08 02:11:00,88.565,88.586,88.541,88.563,192700000.0
2005-09-08 02:12:00,88.591,88.592,88.571,88.575,142299998.0
2005-09-08 02:13:00,88.595,88.595,88.562,88.578,151399999.0
2005-09-08 02:14:00,88.577,88.577,88.553,88.553,101700000.0
2005-09-08 02:15:00,88.578,88.593,88.563,88.57,341400000.0
2005-09-08 02:16:00,88.58,88.592,88.559,88.571,279799997.0
2005-09-08 02:17:00,88.581,88.597,88.574,88.58,152800000.0
2005-09-08 02:18:00,88.592,88.592,88.563,88.567,175399998.0
2005-09-08 02:19:00,88.578,88.594,88.565,88.574,273200002.0
2005-09-08 02:20:00,88.56,88.587,88.56,88.587,225700003.0
2005-09-08 02:21:00,88.574,88.592,88.569,88.574,180999999.0
2005-09-08 02:22:00,88.573,88.603,88.565,88.603,160500000.0
2005-09-08 02:23:00,88.611,88.619,88.595,88.601,314999994.0
2005-09-08 02:24:00,88.602,88.614,88.582,88.596,194200000.0
2005-09-08 02:25:00,88.592,88.604,88.579,88.598,245399999.0
2005-09-08 02:26:00,88.594,88.614,88.589,88.589,149999999.0
2005-09-08 02:27:00,88.614,88.623,88.593,88.607,272900001.0
2005-09-08 02:28:00,88.627,88.633,88.607,88.611,360099996.0
2005-09-08 02:29:00,88.634,88.674,88.625,88.647,280500001.0
2005-09-08 02:30:00,88.645,88.662,88.624,88.64,198700000.0
2005-09-08 02:31:00,88.651,88.665,88.638,88.654,203400002.0
2005-09-08 02:32:00,88.655,88.655,88.627,88.627,83299998.0
2005-09-08 02:33:00,88.638,88.64,88.626,88.63,44800000.0
2005-09-08 02:34:00,88.596,88.63,88.596,88.625,190899997.0
2005-09-08 02:35:00,88.6,88.625,88.594,88.607,230599997.0
2005-09-08 02:36:00,88.599,88.64,88.599,88.64,217299998.0
2005-09-08 02:37:00,88.652,88.66,88.624,88.637,164700000.0
2005-09-08 02:38:00,88.622,88.645,88.619,88.63,249900003.0
2005-09-08 02:39:00,88.621,88.633,88.6,88.625,170599997.0
2005-09-08 02:40:00,88.631,88.645,88.618,88.621,116999998.0
2005-09-08 02:41:00,88.618,88.635,88.605,88.631,340099999.0
2005-09-08 02:42:00,88.601,88.626,88.595,88.626,386399996.0
2005-09-08 02:43:00,88.594,88.614,88.583,88.602,172899999.0
2005-09-08 02:44:00,88.605,88.616,88.587,88.616,315899999.0
2005-09-08 02:45:00,88.612,88.62,88.597,88.62,100499999.0
2005-09-08 02:46:00,88.625,88.637,88.611,88.613,185599998.0
2005-09-08 02:47:00,88.628,88.66,88.609,88.641,128499998.0
2005-09-08 02:48:00,88.643,88.655,88.626,88.645,218499999.0
2005-09-08 02:49:00,88.637,88.654,88.63,88.634,280999999.0
2005-09-08 02:50:00,88.632,88.639,88.617,88.63,251000004.0
2005-09-08 02:51:00,88.616,88.632,88.597,88.614,199399999.0
2005-09-08 02:52:00,88.612,88.645,88.612,88.632,229299999.0
2005-09-08 02:53:00,88.635,88.645,88.613,88.629,174700000.0
2005-09-08 02:54:00,88.637,88.642,88.614,88.615,177299997.0
2005-09-08 02:55:00,88.626,88.648,88.616,88.634,188699999.0
2005-09-08 02:56:00,88.627,88.639,88.613,88.625,268300001.0
2005-09-08 02:57:00,88.617,88.646,88.617,88.641,179600001.0
2005-09-08 02:58:00,88.633,88.655,88.633,88.655,76599999.0
2005-09-08 02:59:00,88.66,88.687,88.649,88.662,305399998.0
2005-09-08 03:00:00,88.659,88.676,88.653,88.672,363700006.0
2005-09-08 03:01:00,88.673,88.7,88.664,88.672,182499998.0
2005-09-08 03:02:00,88.683,88.693,88.674,88.678,176500001.0
2005-09-08 03:03:00,88.688,88.717,88.688,88.71,250800002.0
2005-09-08 03:04:00,88.688,88.704,88.688,88.701,91500003.0
2005-09-08 03:05:00,88.694,88.694,88.648,88.648,191400003.0
2005-09-08 03:06:00,88.658,88.675,88.652,88.663,176900000.0
2005-09-08 03:07:00,88.65,88.666,88.626,88.64,140400000.0
2005-09-08 03:08:00,88.626,88.638,88.61,88.625,299999999.0
2005-09-08 03:09:00,88.622,88.656,88.622,88.65,161499999.0
2005-09-08 03:10:00,88.635,88.667,88.635,88.665,236199999.0
2005-09-08 03:11:00,88.663,88.672,88.646,88.655,150899999.0
2005-09-08 03:12:00,88.649,88.669,88.64,88.649,171900001.0
2005-09-08 03:13:00,88.66,88.663,88.628,88.628,243800000.0
2005-09-08 03:14:00,88.627,88.651,88.627,88.643,270799999.0
2005-09-08 03:15:00,88.632,88.649,88.628,88.649,39100000.0
2005-09-08 03:16:00,88.655,88.669,88.647,88.653,245900002.0
2005-09-08 03:17:00,88.65,88.662,88.635,88.638,270500003.0
2005-09-08 03:18:00,88.631,88.655,88.621,88.643,197000000.0
2005-09-08 03:19:00,88.642,88.643,88.616,88.635,198000002.0
2005-09-08 03:20:00,88.628,88.649,88.62,88.62,142900002.0
2005-09-08 03:21:00,88.633,88.636,88.605,88.605,277499999.0
2005-09-08 03:22:00,88.601,88.626,88.595,88.616,287300000.0
2005-09-08 03:23:00,88.621,88.642,88.616,88.628,250699997.0
2005-09-08 03:24:00,88.606,88.644,88.604,88.643,358299999.0
2005-09-08 03:25:00,88.657,88.657,88.627,88.631,319799998.0
2005-09-08 03:26:00,88.638,88.65,88.63,88.645,234000000.0
2005-09-08 03:27:00,88.646,88.652,88.631,88.645,179800000.0
2005-09-08 03:28:00,88.639,88.658,88.625,88.652,185999997.0
2005-09-08 03:29:00,88.63,88.656,88.628,88.632,256399996.0
2005-09-08 03:30:00,88.645,88.662,88.633,88.633,289999998.0
2005-09-08 03:31:00,88.622,88.65,88.614,88.65,180399996.0
2005-09-08 03:32:00,88.648,88.661,88.633,88.653,218299998.0
2005-09-08 03:33:00,88.643,88.673,88.643,88.663,326699999.0
2005-09-08 03:34:00,88.648,88.667,88.64,88.655,164200000.0
2005-09-08 03:35:00,88.638,88.661,88.638,88.655,219599997.0
2005-09-08 03:36:00,88.657,88.664,88.637,88.65,221999997.0
2005-09-08 03:37:00,88.649,88.68,88.649,88.67,307300003.0
2005-09-08 03:38:00,88.659,88.672,88.638,88.644,305100000.0
2005-09-08 03:39:00,88.634,88.664,88.629,88.664,156199999.0
2005-09-08 03:40:00,88.66,88.675,88.643,88.65,225000002.0
2005-09-08 03:41:00,88.643,88.661,88.635,88.65,60400001.0
2005-09-08 03:42:00,88.651,88.676,88.651,88.669,230399996.0
2005-09-08 03:43:00,88.666,88.672,88.646,88.646,210000001.0
2005-09-08 03:44:00,88.661,88.677,88.614,88.665,244999994.0
2005-09-08 03:45:00,88.661,88.677,88.648,88.648,247600001.0
2005-09-08 03:46:00,88.667,88.68,88.646,88.646,177399997.0
2005-09-08 03:47:00,88.655,88.671,88.649,88.65,212400003.0
2005-09-08 03:48:00,88.667,88.682,88.648,88.666,226299998.0
2005-09-08 03:49:00,88.67,88.67,88.645,88.658,342099997.0
2005-09-08 03:50:00,88.665,88.675,88.647,88.653,293799999.0
2005-09-08 03:51:00,88.68,88.698,88.658,88.658,109600001.0
2005-09-08 03:52:00,88.657,88.678,88.65,88.678,377799997.0
2005-09-08 03:53:00,88.676,88.684,88.653,88.664,234799998.0
2005-09-08 03:54:00,88.682,88.707,88.679,88.69,314800006.0
2005-09-08 03:55:00,88.69,88.7,88.674,88.689,160800000.0
2005-09-08 03:56:00,88.667,88.693,88.667,88.677,284699997.0
2005-09-08 03:57:00,88.68,88.702,88.671,88.682,151899999.0
2005-09-08 03:58:00,88.666,88.695,88.664,88.684,97499999.0
2005-09-08 03:59:00,88.688,88.688,88.657,88.683,197299996.0
2005-09-08 04:00:00,88.67,88.683,88.649,88.664,123600000.0
2005-09-08 04:01:00,88.692,88.694,88.658,88.66,236500004.0
2005-09-08 04:02:00,88.677,88.677,88.645,88.658,201599998.0
2005-09-08 04:03:00,88.661,88.681,88.652,88.675,403000000.0
2005-09-08 04:04:00,88.65,88.675,88.65,88.661,202100000.0
2005-09-08 04:05:00,88.678,88.678,88.66,88.66,48399999.0
2005-09-08 04:06:00,88.66,88.678,88.639,88.658,149600001.0
2005-09-08 04:07:00,88.662,88.677,88.652,88.667,234600003.0
2005-09-08 04:08:00,88.647,88.667,88.64,88.662,153900001.0
2005-09-08 04:09:00,88.645,88.667,88.634,88.652,246899999.0
2005-09-08 04:10:00,88.652,88.656,88.628,88.64,161399999.0
2005-09-08 04:11:00,88.625,88.649,88.625,88.645,236100005.0
2005-09-08 04:12:00,88.616,88.652,88.616,88.652,213099997.0
2005-09-08 04:13:00,88.64,88.644,88.626,88.632,272900000.0
2005-09-08 04:14:00,88.633,88.636,88.61,88.616,310199999.0
2005-09-08 04:15:00,88.624,88.655,88.624,88.655,282600007.0
2005-09-08 04:16:00,88.643,88.655,88.628,88.635,167900001.0
2005-09-08 04:17:00,88.655,88.66,88.64,88.648,77100001.0
2005-09-08 04:18:00,88.655,88.659,88.636,88.636,226899995.0
2005-09-08 04:19:00,88.64,88.64,88.616,88.639,254299998.0
2005-09-08 04:20:00,88.594,88.63,88.594,88.626,267299999.0
2005-09-08 04:21:00,88.628,88.628,88.6,88.6,112599999.0
2005-09-08 04:22:00,88.63,88.632,88.615,88.622,108200001.0
2005-09-08 04:23:00,88.623,88.642,88.617,88.625,225199994.0
2005-09-08 04:24:00,88.617,88.629,88.606,88.61,165100000.0
2005-09-08 04:25:00,88.628,88.628,88.592,88.603,155999999.0
2005-09-08 04:26:00,88.634,88.646,88.615,88.615,123300002.0
2005-09-08 04:27:00,88.638,88.65,88.619,88.632,171099998.0
2005-09-08 04:28:00,88.648,88.665,88.64,88.657,194299998.0
2005-09-08 04:29:00,88.655,88.667,88.651,88.655,135299998.0
2005-09-08 04:30:00,88.649,88.664,88.641,88.642,155999997.0
2005-09-08 04:31:00,88.654,88.658,88.634,88.634,131399998.0
2005-09-08 04:32:00,88.642,88.657,88.633,88.646,162500003.0
2005-09-08 04:33:00,88.627,88.627,88.603,88.603,122899998.0
2005-09-08 04:34:00,88.611,88.634,88.611,88.628,222899995.0
2005-09-08 04:35:00,88.623,88.653,88.609,88.638,183699998.0
2005-09-08 04:36:00,88.642,88.671,88.64,88.655,303700001.0
2005-09-08 04:37:00,88.657,88.676,88.647,88.647,101799998.0
2005-09-08 04:38:00,88.652,88.661,88.634,88.643,158899997.0
2005-09-08 04:39:00,88.665,88.673,88.623,88.64,282799999.0
2005-09-08 04:40:00,88.641,88.657,88.632,88.646,223700001.0
2005-09-08 04:41:00,88.641,88.671,88.641,88.67,206200001.0
2005-09-08 04:42:00,88.654,88.668,88.643,88.662,99000000.0
2005-09-08 04:43:00,88.658,88.662,88.637,88.637,174699996.0
2005-09-08 04:44:00,88.642,88.656,88.635,88.648,258400002.0
2005-09-08 04:45:00,88.635,88.65,88.618,88.626,347799999.0
2005-09-08 04:46:00,88.64,88.64,88.616,88.62,204700001.0
2005-09-08 04:47:00,88.625,88.648,88.621,88.639,218900001.0
2005-09-08 04:48:00,88.645,88.645,88.63,88.63,35900001.0
2005-09-08 04:49:00,88.638,88.65,88.622,88.645,277700000.0
2005-09-08 04:50:00,88.645,88.65,88.624,88.63,210300002.0
2005-09-08 04:51:00,88.644,88.657,88.626,88.63,201499996.0
2005-09-08 04:52:00,88.639,88.66,88.629,88.649,398799998.0
2005-09-08 04:53:00,88.644,88.644,88.619,88.623,241299999.0
2005-09-08 04:54:00,88.643,88.643,88.618,88.618,165000001.0
2005-09-08 04:55:00,88.639,88.646,88.627,88.633,58400001.0
2005-09-08 04:56:00,88.633,88.643,88.611,88.627,196000001.0
2005-09-08 04:57:00,88.644,88.646,88.612,88.627,225700002.0
2005-09-08 04:58:00,88.65,88.65,88.632,88.632,48400000.0
2005-09-08 04:59:00,88.635,88.65,88.621,88.64,123400001.0
2005-09-08 05:00:00,88.63,88.655,88.628,88.655,193999996.0
2005-09-08 05:01:00,88.636,88.663,88.627,88.648,123800002.0
2005-09-08 05:02:00,88.658,88.67,88.634,88.651,159900001.0
2005-09-08 05:03:00,88.665,88.677,88.661,88.676,195699998.0
2005-09-08 05:04:00,88.641,88.674,88.633,88.669,255799999.0
2005-09-08 05:05:00,88.649,88.677,88.646,88.677,228800000.0
2005-09-08 05:06:00,88.673,88.673,88.644,88.655,180499999.0
2005-09-08 05:07:00,88.655,88.678,88.651,88.654,278700000.0
2005-09-08 05:08:00,88.656,88.681,88.656,88.662,247700000.0
2005-09-08 05:09:00,88.661,88.677,88.633,88.665,298400002.0
2005-09-08 05:10:00,88.667,88.677,88.647,88.657,248099998.0
2005-09-08 05:11:00,88.662,88.677,88.645,88.662,83500000.0
2005-09-08 05:12:00,88.651,88.671,88.651,88.656,104600000.0
2005-09-08 05:13:00,88.667,88.677,88.652,88.674,212000004.0
2005-09-08 05:14:00,88.669,88.68,88.655,88.668,256900001.0
2005-09-08 05:15:00,88.673,88.687,88.663,88.678,229500002.0
2005-09-08 05:16:00,88.664,88.683,88.664,88.679,245999998.0
2005-09-08 05:17:00,88.659,88.677,88.651,88.66,242799999.0
2005-09-08 05:18:00,88.685,88.685,88.65,88.66,297899996.0
2005-09-08 05:19:00,88.66,88.674,88.656,88.669,104399999.0
2005-09-08 05:20:00,88.664,88.676,88.662,88.672,56299999.0
2005-09-08 05:21:00,88.675,88.681,88.652,88.652,138899997.0
2005-09-08 05:22:00,88.644,88.667,88.633,88.633,110200000.0
2005-09-08 05:23:00,88.638,88.674,88.638,88.674,40400000.0
2005-09-08 05:24:00,88.669,88.675,88.651,88.66,135199998.0
2005-09-08 05:25:00,88.667,88.68,88.652,88.68,223799996.0
2005-09-08 05:26:00,88.665,88.68,88.661,88.68,168100000.0
2005-09-08 05:27:00,88.671,88.671,88.632,88.632,152999997.0
2005-09-08 05:28:00,88.633,88.652,88.629,88.652,76499999.0
2005-09-08 05:29:00,88.67,88.681,88.652,88.663,80400001.0
2005-09-08 05:30:00,88.68,88.691,88.668,88.684,276899995.0
2005-09-08 05:31:00,88.678,88.678,88.66,88.66,68700000.0
2005-09-08 05:32:00,88.668,88.683,88.66,88.666,217299996.0
2005-09-08 05:33:00,88.685,88.69,88.67,88.678,136500003.0
2005-09-08 05:34:00,88.686,88.686,88.674,88.674,34599999.0
2005-09-08 05:35:00,88.683,88.686,88.667,88.675,224499996.0
2005-09-08 05:36:00,88.681,88.7,88.675,88.681,69099998.0
2005-09-08 05:37:00,88.7,88.702,88.676,88.677,156499998.0
2005-09-08 05:38:00,88.692,88.698,88.674,88.685,245200000.0
2005-09-08 05:39:00,88.685,88.707,88.685,88.704,217900000.0
2005-09-08 05:40:00,88.676,88.696,88.658,88.685,160499998.0
2005-09-08 05:41:00,88.67,88.685,88.67,88.685,51799999.0
2005-09-08 05:42:00,88.689,88.695,88.66,88.667,206300004.0
2005-09-08 05:43:00,88.685,88.705,88.675,88.692,206400000.0
2005-09-08 05:44:00,88.686,88.714,88.686,88.705,232400003.0
2005-09-08 05:45:00,88.695,88.697,88.666,88.697,168400000.0
2005-09-08 05:46:00,88.685,88.71,88.677,88.693,314500003.0
2005-09-08 05:47:00,88.699,88.707,88.653,88.703,262099999.0
2005-09-08 05:48:00,88.696,88.71,88.687,88.703,143400000.0
2005-09-08 05:49:00,88.705,88.705,88.676,88.68,119400000.0
2005-09-08 05:50:00,88.687,88.693,88.664,88.664,85699998.0
2005-09-08 05:51:00,88.693,88.701,88.674,88.692,329399996.0
2005-09-08 05:52:00,88.663,88.695,88.663,88.693,184600000.0
2005-09-08 05:53:00,88.703,88.706,88.678,88.684,144599998.0
2005-09-08 05:54:00,88.697,88.706,88.674,88.684,179200000.0
2005-09-08 05:55:00,88.674,88.685,88.647,88.666,253700000.0
2005-09-08 05:56:00,88.67,88.697,88.67,88.685,224900001.0
2005-09-08 05:57:00,88.684,88.698,88.675,88.688,190700003.0
2005-09-08 05:58:00,88.683,88.69,88.666,88.666,102699997.0
2005-09-08 05:59:00,88.683,88.702,88.672,88.698,225499996.0
2005-09-08 06:00:00,88.666,88.686,88.651,88.667,213300001.0
2005-09-08 06:01:00,88.644,88.663,88.63,88.657,70200000.0
2005-09-08 06:02:00,88.631,88.658,88.631,88.658,28299999.0
2005-09-08 06:03:00,88.659,88.672,88.654,88.668,185099997.0
2005-09-08 06:04:00,88.65,88.676,88.65,88.676,94700003.0
2005-09-08 06:05:00,88.665,88.67,88.645,88.645,331900000.0
2005-09-08 06:06:00,88.668,88.683,88.653,88.672,292400001.0
2005-09-08 06:07:00,88.658,88.67,88.64,88.663,272800002.0
2005-09-08 06:08:00,88.657,88.675,88.65,88.673,144200002.0
2005-09-08 06:09:00,88.661,88.672,88.639,88.662,130199999.0
2005-09-08 06:10:00,88.666,88.679,88.65,88.65,149099998.0
2005-09-08 06:11:00,88.653,88.673,88.642,88.657,215200003.0
2005-09-08 06:12:00,88.667,88.682,88.654,88.667,124700001.0
2005-09-08 06:13:00,88.665,88.672,88.651,88.652,180599997.0
2005-09-08 06:14:00,88.662,88.668,88.646,88.646,166399997.0
2005-09-08 06:15:00,88.632,88.66,88.632,88.655,277300001.0
2005-09-08 06:16:00,88.652,88.663,88.638,88.652,92799998.0
2005-09-08 06:17:00,88.649,88.659,88.629,88.641,190599999.0
2005-09-08 06:18:00,88.656,88.658,88.637,88.642,205800000.0
2005-09-08 06:19:00,88.644,88.656,88.636,88.649,111000001.0
2005-09-08 06:20:00,88.654,88.656,88.644,88.646,42799999.0
2005-09-08 06:21:00,88.638,88.655,88.632,88.65,65100000.0
2005-09-08 06:22:00,88.655,88.655,88.64,88.64,65500000.0
2005-09-08 06:23:00,88.657,88.657,88.627,88.637,145600001.0
2005-09-08 06:24:00,88.644,88.658,88.628,88.641,244299996.0
2005-09-08 06:25:00,88.648,88.671,88.631,88.651,289600005.0
2005-09-08 06:26:00,88.67,88.676,88.647,88.664,232100002.0
2005-09-08 06:27:00,88.64,88.66,88.635,88.66,343099998.0
2005-09-08 06:28:00,88.657,88.657,88.622,88.622,134900001.0
2005-09-08 06:29:00,88.635,88.658,88.612,88.658,193799998.0
2005-09-08 06:30:00,88.655,88.66,88.635,88.647,117100001.0
2005-09-08 06:31:00,88.638,88.655,88.631,88.65,98399997.0
2005-09-08 06:32:00,88.642,88.659,88.635,88.659,171100000.0
2005-09-08 06:33:00,88.653,88.657,88.625,88.644,265499999.0
2005-09-08 06:34:00,88.649,88.649,88.634,88.649,12000000.0
2005-09-08 06:35:00,88.642,88.661,88.623,88.643,148499997.0
2005-09-08 06:36:00,88.643,88.646,88.616,88.616,228099996.0
2005-09-08 06:37:00,88.625,88.642,88.62,88.642,205400000.0
2005-09-08 06:38:00,88.635,88.635,88.604,88.604,36200000.0
2005-09-08 06:39:00,88.635,88.635,88.62,88.62,82900000.0
2005-09-08 06:40:00,88.635,88.657,88.623,88.643,299599997.0
2005-09-08 06:41:00,88.648,88.66,88.631,88.64,320599999.0
2005-09-08 06:42:00,88.639,88.655,88.623,88.632,330499999.0
2005-09-08 06:43:00,88.644,88.666,88.644,88.663,145000001.0
2005-09-08 06:44:00,88.641,88.663,88.631,88.661,147299999.0
2005-09-08 06:45:00,88.649,88.656,88.629,88.643,258000001.0
2005-09-08 06:46:00,88.648,88.668,88.647,88.663,155900002.0
2005-09-08 06:47:00,88.662,88.662,88.633,88.633,109199998.0
2005-09-08 06:48:00,88.654,88.654,88.634,88.634,40999998.0
2005-09-08 06:49:00,88.654,88.664,88.631,88.631,259900004.0
2005-09-08 06:50:00,88.648,88.681,88.648,88.657,254600000.0
2005-09-08 06:51:00,88.676,88.681,88.662,88.668,202199999.0
2005-09-08 06:52:00,88.645,88.663,88.629,88.661,165699998.0
2005-09-08 06:53:00,88.67,88.67,88.637,88.64,199600000.0
2005-09-08 06:54:00,88.673,88.673,88.647,88.652,121099998.0
2005-09-08 06:55:00,88.665,88.665,88.637,88.644,147199997.0
2005-09-08 06:56:00,88.64,88.659,88.624,88.653,343199999.0
2005-09-08 06:57:00,88.657,88.665,88.639,88.665,141300002.0
2005-09-08 06:58:00,88.65,88.669,88.641,88.665,350199999.0
2005-09-08 06:59:00,88.644,88.67,88.644,88.66,215599994.0
2005-09-08 07:00:00,88.637,88.67,88.637,88.655,245899998.0
2005-09-08 07:01:00,88.66,88.685,88.652,88.685,231099992.0
2005-09-08 07:02:00,88.67,88.67,88.644,88.648,190700005.0
2005-09-08 07:03:00,88.656,88.686,88.654,88.656,340600000.0
2005-09-08 07:04:00,88.644,88.666,88.639,88.666,142900000.0
2005-09-08 07:05:00,88.655,88.679,88.647,88.671,247499996.0
2005-09-08 07:06:00,88.638,88.661,88.637,88.644,267499998.0
2005-09-08 07:07:00,88.655,88.667,88.644,88.657,88600001.0
2005-09-08 07:08:00,88.642,88.66,88.638,88.658,172500006.0
2005-09-08 07:09:00,88.662,88.675,88.662,88.675,47600000.0
2005-09-08 07:10:00,88.66,88.677,88.649,88.649,190900001.0
2005-09-08 07:11:00,88.651,88.672,88.647,88.647,321899999.0
2005-09-08 07:12:00,88.667,88.673,88.645,88.645,285400002.0
2005-09-08 07:13:00,88.666,88.688,88.658,88.681,228999999.0
2005-09-08 07:14:00,88.66,88.684,88.653,88.668,250999999.0
2005-09-08 07:15:00,88.675,88.696,88.668,88.684,169500001.0
2005-09-08 07:16:00,88.675,88.686,88.653,88.671,194300000.0
2005-09-08 07:17:00,88.646,88.674,88.646,88.671,186199999.0
2005-09-08 07:18:00,88.67,88.688,88.67,88.688,75700000.0
2005-09-08 07:19:00,88.671,88.69,88.656,88.668,275899994.0
2005-09-08 07:20:00,88.646,88.664,88.645,88.663,218900000.0
2005-09-08 07:21:00,88.667,88.674,88.621,88.621,325799999.0
2005-09-08 07:22:00,88.665,88.684,88.661,88.664,192400000.0
2005-09-08 07:23:00,88.678,88.692,88.665,88.685,289799996.0
2005-09-08 07:24:00,88.688,88.693,88.675,88.682,117999999.0
2005-09-08 07:25:00,88.673,88.687,88.663,88.676,295399998.0
2005-09-08 07:26:00,88.68,88.68,88.644,88.667,220699999.0
2005-09-08 07:27:00,88.653,88.691,88.653,88.691,180099998.0
2005-09-08 07:28:00,88.674,88.695,88.674,88.695,185299999.0
2005-09-08 07:29:00,88.692,88.693,88.664,88.664,284999998.0
2005-09-08 07:30:00,88.667,88.685,88.667,88.669,153399999.0
2005-09-08 07:31:00,88.688,88.69,88.665,88.665,376900001.0
2005-09-08 07:32:00,88.682,88.696,88.674,88.689,169200001.0
2005-09-08 07:33:00,88.667,88.698,88.651,88.698,126400002.0
2005-09-08 07:34:00,88.684,88.703,88.669,88.68,163999998.0
2005-09-08 07:35:00,88.695,88.7,88.674,88.685,311400003.0
2005-09-08 07:36:00,88.682,88.712,88.682,88.712,154900003.0
2005-09-08 07:37:00,88.697,88.707,88.672,88.692,170400000.0
2005-09-08 07:38:00,88.674,88.7,88.674,88.699,279900004.0
2005-09-08 07:39:00,88.686,88.698,88.672,88.693,298600000.0
2005-09-08 07:40:00,88.687,88.706,88.687,88.706,33500000.0
2005-09-08 07:41:00,88.69,88.7,88.669,88.688,184200001.0
2005-09-08 07:42:00,88.686,88.707,88.673,88.692,185600002.0
2005-09-08 07:43:00,88.712,88.712,88.692,88.696,186599998.0
2005-09-08 07:44:00,88.701,88.709,88.684,88.709,157099996.0
2005-09-08 07:45:00,88.706,88.733,88.69,88.706,237699999.0
2005-09-08 07:46:00,88.711,88.738,88.701,88.714,275399996.0
2005-09-08 07:47:00,88.721,88.732,88.709,88.718,211200000.0
2005-09-08 07:48:00,88.725,88.726,88.705,88.708,278300003.0
2005-09-08 07:49:00,88.708,88.725,88.703,88.718,166400000.0
2005-09-08 07:50:00,88.697,88.714,88.688,88.707,214900001.0
2005-09-08 07:51:00,88.724,88.724,88.704,88.707,125899999.0
2005-09-08 07:52:00,88.732,88.743,88.712,88.726,148700001.0
2005-09-08 07:53:00,88.726,88.743,88.712,88.725,87100001.0
2005-09-08 07:54:00,88.716,88.74,88.716,88.74,118900003.0
2005-09-08 07:55:00,88.742,88.762,88.73,88.762,267599998.0
2005-09-08 07:56:00,88.76,88.787,88.749,88.751,285499999.0
2005-09-08 07:57:00,88.741,88.751,88.726,88.734,320199998.0
2005-09-08 07:58:00,88.738,88.768,88.738,88.766,92699998.0
2005-09-08 07:59:00,88.773,88.776,88.747,88.756,156700002.0
2005-09-08 08:00:00,88.772,88.774,88.752,88.772,78899999.0
2005-09-08 08:01:00,88.764,88.766,88.732,88.732,236299998.0
2005-09-08 08:02:00,88.745,88.767,88.745,88.764,245500004.0
2005-09-08 08:03:00,88.742,88.777,88.738,88.749,256700000.0
2005-09-08 08:04:00,88.764,88.781,88.758,88.778,146199999.0
2005-09-08 08:05:00,88.773,88.774,88.751,88.751,177800002.0
2005-09-08 08:06:00,88.774,88.786,88.752,88.761,265200005.0
2005-09-08 08:07:00,88.768,88.799,88.751,88.775,173800001.0
2005-09-08 08:08:00,88.794,88.822,88.787,88.796,209800000.0
2005-09-08 08:09:00,88.783,88.805,88.771,88.794,317799997.0
2005-09-08 08:10:00,88.783,88.805,88.77,88.773,128999998.0
2005-09-08 08:11:00,88.78,88.781,88.752,88.752,147700002.0
2005-09-08 08:12:00,88.779,88.802,88.769,88.784,161299997.0
2005-09-08 08:13:00,88.79,88.802,88.771,88.79,319699995.0
2005-09-08 08:14:00,88.807,88.807,88.775,88.775,342099994.0
2005-09-08 08:15:00,88.808,88.811,88.784,88.784,217399998.0
2005-09-08 08:16:00,88.813,88.813,88.776,88.794,107900000.0
2005-09-08 08:17:00,88.788,88.816,88.785,88.797,206000000.0
2005-09-08 08:18:00,88.816,88.83,88.801,88.83,195600000.0
2005-09-08 08:19:00,88.842,88.845,88.803,88.823,297000001.0
2005-09-08 08:20:00,88.872,88.872,88.842,88.842,257700003.0
2005-09-08 08:21:00,88.872,88.872,88.848,88.851,112000000.0
2005-09-08 08:22:00,88.843,88.855,88.829,88.837,181299997.0
2005-09-08 08:23:00,88.846,88.846,88.821,88.842,214400001.0
2005-09-08 08:24:00,88.831,88.846,88.802,88.819,203099995.0
2005-09-08 08:25:00,88.829,88.845,88.815,88.833,231700000.0
2005-09-08 08:26:00,88.838,88.847,88.823,88.824,140399999.0
2005-09-08 08:27:00,88.832,88.84,88.813,88.82,289200001.0
2005-09-08 08:28:00,88.829,88.839,88.81,88.827,351300003.0
2005-09-08 08:29:00,88.838,88.846,88.811,88.811,134400003.0
2005-09-08 08:30:00,88.801,88.815,88.781,88.811,287800001.0
2005-09-08 08:31:00,88.822,88.822,88.791,88.8,124599999.0
2005-09-08 08:32:00,88.789,88.809,88.781,88.809,191799996.0
2005-09-08 08:33:00,88.797,88.824,88.793,88.812,203300000.0
2005-09-08 08:34:00,88.797,88.821,88.794,88.815,170999999.0
2005-09-08 08:35:00,88.813,88.834,88.798,88.82,215800000.0
2005-09-08 08:36:00,88.836,88.843,88.817,88.819,211200000.0
2005-09-08 08:37:00,88.839,88.858,88.821,88.858,245100001.0
2005-09-08 08:38:00,88.842,88.865,88.842,88.865,134800002.0
2005-09-08 08:39:00,88.833,88.864,88.833,88.852,275999995.0
2005-09-08 08:40:00,88.842,88.848,88.828,88.828,353200004.0
2005-09-08 08:41:00,88.823,88.835,88.817,88.818,235900003.0
2005-09-08 08:42:00,88.82,88.836,88.807,88.836,306999997.0
2005-09-08 08:43:00,88.834,88.839,88.815,88.827,236699998.0
2005-09-08 08:44:00,88.836,88.845,88.812,88.83,173499998.0
2005-09-08 08:45:00,88.841,88.889,88.841,88.883,268399999.0
2005-09-08 08:46:00,88.866,88.89,88.866,88.884,146999999.0
2005-09-08 08:47:00,88.861,88.883,88.856,88.87,188200002.0
2005-09-08 08:48:00,88.857,88.865,88.839,88.839,251899999.0
2005-09-08 08:49:00,88.85,88.851,88.828,88.839,143100001.0
2005-09-08 08:50:00,88.823,88.865,88.823,88.852,182399997.0
2005-09-08 08:51:00,88.842,88.863,88.822,88.848,268999996.0
2005-09-08 08:52:00,88.872,88.878,88.86,88.86,31400000.0
2005-09-08 08:53:00,88.876,88.891,88.856,88.869,227599997.0
2005-09-08 08:54:00,88.854,88.879,88.854,88.874,89800002.0
2005-09-08 08:55:00,88.874,88.888,88.85,88.85,237999997.0
2005-09-08 08:56:00,88.847,88.863,88.836,88.856,203100001.0
2005-09-08 08:57:00,88.867,88.873,88.844,88.857,193999999.0
2005-09-08 08:58:00,88.877,88.877,88.842,88.843,192199999.0
2005-09-08 08:59:00,88.854,88.866,88.837,88.849,113099999.0
2005-09-08 09:00:00,88.856,88.873,88.841,88.873,229500002.0
2005-09-08 09:01:00,88.84,88.858,88.829,88.845,209199993.0
2005-09-08 09:02:00,88.84,88.845,88.814,88.818,149500000.0
2005-09-08 09:03:00,88.812,88.826,88.804,88.819,282699994.0
2005-09-08 09:04:00,88.812,88.832,88.797,88.805,128199998.0
2005-09-08 09:05:00,88.825,88.825,88.783,88.793,206300000.0
2005-09-08 09:06:00,88.791,88.806,88.768,88.788,263199999.0
2005-09-08 09:07:00,88.802,88.836,88.793,88.809,192200001.0
2005-09-08 09:08:00,88.827,88.852,88.802,88.829,200300000.0
2005-09-08 09:09:00,88.848,88.868,88.838,88.856,240400004.0
2005-09-08 09:10:00,88.858,88.878,88.853,88.874,229500002.0
2005-09-08 09:11:00,88.877,88.877,88.844,88.847,152599996.0
2005-09-08 09:12:00,88.833,88.851,88.82,88.843,249500000.0
2005-09-08 09:13:00,88.835,88.877,88.835,88.861,165700000.0
2005-09-08 09:14:00,88.869,88.881,88.855,88.861,204799999.0
2005-09-08 09:15:00,88.889,88.9,88.875,88.881,162500000.0
2005-09-08 09:16:00,88.898,88.902,88.877,88.885,201099996.0
2005-09-08 09:17:00,88.88,88.902,88.876,88.889,204700002.0
2005-09-08 09:18:00,88.853,88.892,88.853,88.892,132899999.0
2005-09-08 09:19:00,88.896,88.911,88.874,88.892,213700001.0
2005-09-08 09:20:00,88.915,88.915,88.883,88.894,394299998.0
2005-09-08 09:21:00,88.913,88.913,88.889,88.895,298699996.0
2005-09-08 09:22:00,88.895,88.919,88.895,88.919,226099997.0
2005-09-08 09:23:00,88.898,88.917,88.894,88.908,271599997.0
2005-09-08 09:24:00,88.918,88.918,88.898,88.898,195499999.0
2005-09-08 09:25:00,88.913,88.917,88.884,88.899,510299999.0
2005-09-08 09:26:00,88.89,88.915,88.89,88.895,144200000.0
2005-09-08 09:27:00,88.923,88.924,88.893,88.908,199800002.0
2005-09-08 09:28:00,88.909,88.927,88.892,88.911,221999993.0
2005-09-08 09:29:00,88.917,88.932,88.914,88.93,150199999.0
2005-09-08 09:30:00,88.932,88.934,88.901,88.915,198499999.0
2005-09-08 09:31:00,88.908,88.928,88.898,88.928,222100000.0
2005-09-08 09:32:00,88.92,88.929,88.901,88.907,330499993.0
2005-09-08 09:33:00,88.899,88.92,88.898,88.915,235900003.0
2005-09-08 09:34:00,88.891,88.92,88.887,88.9,232399995.0
2005-09-08 09:35:00,88.901,88.906,88.871,88.871,295100000.0
2005-09-08 09:36:00,88.885,88.905,88.875,88.888,144699998.0
2005-09-08 09:37:00,88.885,88.901,88.864,88.873,175099999.0
2005-09-08 09:38:00,88.879,88.905,88.871,88.905,259899998.0
2005-09-08 09:39:00,88.877,88.91,88.877,88.905,208399999.0
2005-09-08 09:40:00,88.9,88.931,88.898,88.931,255500001.0
2005-09-08 09:41:00,88.911,88.924,88.898,88.92,121599998.0
2005-09-08 09:42:00,88.92,88.925,88.895,88.907,188700001.0
2005-09-08 09:43:00,88.882,88.907,88.882,88.896,218300001.0
2005-09-08 09:44:00,88.902,88.905,88.876,88.876,164900000.0
2005-09-08 09:45:00,88.886,88.908,88.874,88.892,151399997.0
2005-09-08 09:46:00,88.902,88.902,88.875,88.875,189099999.0
2005-09-08 09:47:00,88.884,88.893,88.869,88.887,206700000.0
2005-09-08 09:48:00,88.862,88.906,88.862,88.906,272600002.0
2005-09-08 09:49:00,88.883,88.9,88.878,88.893,262299999.0
2005-09-08 09:50:00,88.886,88.899,88.871,88.899,430299993.0
2005-09-08 09:51:00,88.892,88.892,88.867,88.889,110900002.0
2005-09-08 09:52:00,88.877,88.897,88.862,88.883,340500000.0
2005-09-08 09:53:00,88.886,88.886,88.851,88.851,102399999.0
2005-09-08 09:54:00,88.872,88.872,88.849,88.853,176200001.0
2005-09-08 09:55:00,88.866,88.88,88.848,88.86,188100003.0
2005-09-08 09:56:00,88.857,88.874,88.852,88.869,197999999.0
2005-09-08 09:57:00,88.838,88.866,88.823,88.833,419900001.0
2005-09-08 09:58:00,88.82,88.852,88.82,88.824,177999998.0
2005-09-08 09:59:00,88.845,88.852,88.824,88.824,265400000.0
2005-09-08 10:00:00,88.85,88.871,88.838,88.867,274599999.0
2005-09-08 10:01:00,88.855,88.88,88.834,88.856,324899996.0
2005-09-08 10:02:00,88.865,88.88,88.854,88.856,234599997.0
2005-09-08 10:03:00,88.864,88.888,88.861,88.88,293299995.0
2005-09-08 10:04:00,88.886,88.891,88.863,88.873,180599998.0
2005-09-08 10:05:00,88.872,88.91,88.872,88.892,122100001.0
2005-09-08 10:06:00,88.919,88.927,88.896,88.911,293400000.0
2005-09-08 10:07:00,88.9,88.93,88.9,88.91,213300001.0
2005-09-08 10:08:00,88.888,88.921,88.887,88.921,242099997.0
2005-09-08 10:09:00,88.928,88.935,88.914,88.923,168200003.0
2005-09-08 10:10:00,88.923,88.944,88.905,88.942,284399999.0
2005-09-08 10:11:00,88.943,88.966,88.927,88.951,285599998.0
2005-09-08 10:12:00,88.958,88.968,88.941,88.941,208799999.0
2005-09-08 10:13:00,88.965,88.965,88.941,88.948,130400000.0
2005-09-08 10:14:00,88.947,88.97,88.94,88.94,190599997.0
2005-09-08 10:15:00,88.945,88.962,88.914,88.935,205799997.0
2005-09-08 10:16:00,88.908,88.943,88.908,88.93,186899999.0
2005-09-08 10:17:00,88.913,88.934,88.902,88.919,162399997.0
2005-09-08 10:18:00,88.923,88.929,88.908,88.915,243899993.0
2005-09-08 10:19:00,88.918,88.938,88.9,88.911,329599997.0
2005-09-08 10:20:00,88.926,88.939,88.902,88.932,326400000.0
2005-09-08 10:21:00,88.925,88.932,88.9,88.932,278200000.0
2005-09-08 10:22:00,88.944,88.959,88.932,88.949,276000007.0
2005-09-08 10:23:00,88.937,88.96,88.921,88.934,186099999.0
2005-09-08 10:24:00,88.96,88.961,88.938,88.943,176799999.0
2005-09-08 10:25:00,88.924,88.968,88.924,88.968,157099998.0
2005-09-08 10:26:00,88.962,88.976,88.945,88.963,304900001.0
2005-09-08 10:27:00,88.945,88.98,88.941,88.952,167300000.0
2005-09-08 10:28:00,88.938,88.968,88.934,88.942,248900001.0
2005-09-08 10:29:00,88.924,88.945,88.901,88.91,167399999.0
2005-09-08 10:30:00,88.917,88.918,88.89,88.89,105100000.0
2005-09-08 10:31:00,88.898,88.918,88.874,88.913,265800001.0
2005-09-08 10:32:00,88.917,88.935,88.905,88.922,191699996.0
2005-09-08 10:33:00,88.918,88.95,88.917,88.95,151199998.0
2005-09-08 10:34:00,88.939,88.957,88.933,88.939,176000000.0
2005-09-08 10:35:00,88.955,88.955,88.918,88.932,224800005.0
2005-09-08 10:36:00,88.926,88.956,88.926,88.952,328600001.0
2005-09-08 10:37:00,88.927,88.97,88.927,88.968,300899999.0
2005-09-08 10:38:00,88.941,88.964,88.937,88.964,237299999.0
2005-09-08 10:39:00,88.967,88.981,88.952,88.964,173100000.0
2005-09-08 10:40:00,88.948,88.976,88.938,88.95,129799996.0
2005-09-08 10:41:00,88.955,88.971,88.945,88.954,215900003.0
2005-09-08 10:42:00,88.96,88.984,88.958,88.973,234300000.0
2005-09-08 10:43:00,88.965,88.973,88.936,88.955,268100001.0
2005-09-08 10:44:00,88.977,88.978,88.941,88.941,402500000.0
2005-09-08 10:45:00,88.951,88.965,88.936,88.946,161799999.0
2005-09-08 10:46:00,88.916,88.939,88.911,88.932,377199999.0
2005-09-08 10:47:00,88.938,88.947,88.921,88.938,245399997.0
2005-09-08 10:48:00,88.928,88.931,88.903,88.927,252399998.0
2005-09-08 10:49:00,88.934,88.944,88.916,88.922,190400000.0
2005-09-08 10:50:00,88.939,88.951,88.907,88.919,171399997.0
2005-09-08 10:51:00,88.917,88.937,88.906,88.923,256299999.0
2005-09-08 10:52:00,88.93,88.942,88.91,88.922,172800000.0
2005-09-08 10:53:00,88.933,88.957,88.929,88.948,307999998.0
2005-09-08 10:54:00,88.921,88.948,88.9,88.939,311799997.0
2005-09-08 10:55:00,88.918,88.94,88.916,88.932,128600001.0
2005-09-08 10:56:00,88.925,88.938,88.903,88.924,203800001.0
2005-09-08 10:57:00,88.917,88.932,88.915,88.927,178400001.0
2005-09-08 10:58:00,88.923,88.938,88.901,88.924,315400004.0
2005-09-08 10:59:00,88.904,88.928,88.904,88.92,185000003.0
2005-09-08 11:00:00,88.926,88.936,88.909,88.909,189900001.0
2005-09-08 11:01:00,88.941,88.941,88.899,88.907,297000000.0
2005-09-08 11:02:00,88.924,88.927,88.903,88.903,266799999.0
2005-09-08 11:03:00,88.924,88.93,88.905,88.911,185199998.0
2005-09-08 11:04:00,88.922,88.935,88.911,88.925,81400001.0
2005-09-08 11:05:00,88.925,88.942,88.907,88.916,408399998.0
2005-09-08 11:06:00,88.918,88.93,88.903,88.93,219600003.0
2005-09-08 11:07:00,88.931,88.934,88.905,88.925,308600000.0
2005-09-08 11:08:00,88.919,88.926,88.901,88.902,243999998.0
2005-09-08 11:09:00,88.918,88.938,88.908,88.92,201799996.0
2005-09-08 11:10:00,88.905,88.927,88.904,88.917,181000000.0
2005-09-08 11:11:00,88.905,88.92,88.885,88.897,213500000.0
2005-09-08 11:12:00,88.89,88.901,88.86,88.874,202000001.0
2005-09-08 11:13:00,88.861,88.896,88.861,88.89,228499998.0
2005-09-08 11:14:00,88.888,88.894,88.87,88.87,393900000.0
2005-09-08 11:15:00,88.857,88.882,88.854,88.867,177899997.0
2005-09-08 11:16:00,88.856,88.86,88.828,88.843,183600002.0
2005-09-08 11:17:00,88.86,88.86,88.832,88.835,175400001.0
2005-09-08 11:18:00,88.815,88.832,88.795,88.809,305799997.0
2005-09-08 11:19:00,88.795,88.822,88.795,88.816,156599999.0
2005-09-08 11:20:00,88.827,88.847,88.808,88.832,312200000.0
2005-09-08 11:21:00,88.841,88.841,88.805,88.805,350099998.0
2005-09-08 11:22:00,88.823,88.826,88.805,88.81,164699998.0
2005-09-08 11:23:00,88.803,88.825,88.802,88.82,135799999.0
2005-09-08 11:24:00,88.826,88.829,88.807,88.816,181099997.0
2005-09-08 11:25:00,88.833,88.841,88.814,88.816,216999997.0
2005-09-08 11:26:00,88.817,88.835,88.807,88.825,256999998.0
2005-09-08 11:27:00,88.825,88.825,88.797,88.797,213299998.0
2005-09-08 11:28:00,88.819,88.834,88.804,88.81,177900003.0
2005-09-08 11:29:00,88.853,88.87,88.837,88.84,207000003.0
2005-09-08 11:30:00,88.855,88.866,88.835,88.853,240400002.0
2005-09-08 11:31:00,88.877,88.877,88.842,88.842,151599998.0
2005-09-08 11:32:00,88.855,88.872,88.84,88.866,249099997.0
2005-09-08 11:33:00,88.849,88.878,88.831,88.855,318600003.0
2005-09-08 11:34:00,88.84,88.875,88.84,88.86,295900000.0
2005-09-08 11:35:00,88.856,88.867,88.84,88.858,66600000.0
2005-09-08 11:36:00,88.835,88.852,88.826,88.842,216900003.0
2005-09-08 11:37:00,88.843,88.854,88.828,88.828,357200000.0
2005-09-08 11:38:00,88.842,88.86,88.837,88.854,360100007.0
2005-09-08 11:39:00,88.849,88.871,88.846,88.863,238300000.0
2005-09-08 11:40:00,88.851,88.868,88.838,88.868,259300001.0
2005-09-08 11:41:00,88.868,88.874,88.845,88.845,329900002.0
2005-09-08 11:42:00,88.848,88.861,88.841,88.861,139900000.0
2005-09-08 11:43:00,88.863,88.87,88.846,88.851,198600001.0
2005-09-08 11:44:00,88.85,88.87,88.85,88.87,271599996.0
2005-09-08 11:45:00,88.867,88.882,88.853,88.865,336700004.0
2005-09-08 11:46:00,88.86,88.871,88.847,88.858,147699996.0
2005-09-08 11:47:00,88.866,88.881,88.851,88.866,208200001.0
2005-09-08 11:48:00,88.859,88.897,88.859,88.895,226199998.0
2005-09-08 11:49:00,88.862,88.896,88.858,88.875,332500005.0
2005-09-08 11:50:00,88.849,88.875,88.846,88.855,278400001.0
2005-09-08 11:51:00,88.832,88.853,88.826,88.839,234899996.0
2005-09-08 11:52:00,88.848,88.848,88.825,88.826,293399997.0
2005-09-08 11:53:00,88.835,88.858,88.832,88.85,264900000.0
2005-09-08 11:54:00,88.829,88.852,88.826,88.841,150600003.0
2005-09-08 11:55:00,88.841,88.845,88.823,88.824,170300000.0
2005-09-08 11:56:00,88.848,88.848,88.822,88.831,151899999.0
2005-09-08 11:57:00,88.826,88.853,88.826,88.852,322699996.0
2005-09-08 11:58:00,88.818,88.851,88.817,88.829,183999999.0
2005-09-08 11:59:00,88.815,88.844,88.815,88.827,194200000.0
2005-09-08 12:00:00,88.825,88.84,88.804,88.828,217099996.0
2005-09-08 12:01:00,88.826,88.831,88.803,88.803,239299998.0
2005-09-08 12:02:00,88.792,88.817,88.771,88.817,171800002.0
2005-09-08 12:03:00,88.798,88.812,88.785,88.788,343400000.0
2005-09-08 12:04:00,88.777,88.799,88.777,88.794,238600005.0
2005-09-08 12:05:00,88.797,88.805,88.785,88.788,109099998.0
2005-09-08 12:06:00,88.784,88.808,88.773,88.808,182700000.0
2005-09-08 12:07:00,88.789,88.812,88.789,88.812,274599997.0
2005-09-08 12:08:00,88.798,88.825,88.796,88.825,245800005.0
2005-09-08 12:09:00,88.818,88.818,88.794,88.794,194999997.0
2005-09-08 12:10:00,88.813,88.849,88.801,88.819,227899998.0
2005-09-08 12:11:00,88.842,88.858,88.823,88.84,270699999.0
2005-09-08 12:12:00,88.858,88.872,88.84,88.846,268899999.0
2005-09-08 12:13:00,88.872,88.897,88.863,88.882,219299997.0
2005-09-08 12:14:00,88.884,88.896,88.871,88.885,255399998.0
2005-09-08 12:15:00,88.875,88.892,88.856,88.871,126099996.0
2005-09-08 12:16:00,88.878,88.891,88.862,88.873,114300000.0
2005-09-08 12:17:00,88.89,88.89,88.853,88.853,267400001.0
2005-09-08 12:18:00,88.878,88.885,88.849,88.849,245299997.0
2005-09-08 12:19:00,88.85,88.876,88.85,88.872,175600000.0
2005-09-08 12:20:00,88.857,88.877,88.841,88.857,246100000.0
2005-09-08 12:21:00,88.855,88.861,88.819,88.834,221499999.0
2005-09-08 12:22:00,88.836,88.861,88.828,88.848,377100000.0
2005-09-08 12:23:00,88.842,88.854,88.816,88.828,242599999.0
2005-09-08 12:24:00,88.834,88.865,88.834,88.865,153799998.0
2005-09-08 12:25:00,88.865,88.882,88.847,88.847,145000000.0
2005-09-08 12:26:00,88.859,88.875,88.853,88.875,176500001.0
2005-09-08 12:27:00,88.85,88.868,88.844,88.857,197699999.0
2005-09-08 12:28:00,88.857,88.866,88.84,88.847,286499998.0
2005-09-08 12:29:00,88.871,88.886,88.854,88.873,211400001.0
2005-09-08 12:30:00,88.877,88.884,88.858,88.863,200000002.0
2005-09-08 12:31:00,88.882,88.9,88.871,88.886,198500001.0
2005-09-08 12:32:00,88.87,88.889,88.868,88.889,300200000.0
2005-09-08 12:33:00,88.873,88.896,88.871,88.881,74800000.0
2005-09-08 12:34:00,88.859,88.875,88.852,88.875,173499997.0
2005-09-08 12:35:00,88.876,88.887,88.862,88.874,126400001.0
2005-09-08 12:36:00,88.883,88.886,88.856,88.869,243499998.0
2005-09-08 12:37:00,88.877,88.896,88.877,88.896,71600002.0
2005-09-08 12:38:00,88.892,88.907,88.886,88.902,276400001.0
2005-09-08 12:39:00,88.899,88.921,88.887,88.907,229100000.0
2005-09-08 12:40:00,88.915,88.927,88.906,88.909,92400000.0
2005-09-08 12:41:00,88.91,88.918,88.898,88.904,120400000.0
2005-09-08 12:42:00,88.884,88.902,88.88,88.902,203600001.0
2005-09-08 12:43:00,88.896,88.911,88.888,88.895,231299999.0
2005-09-08 12:44:00,88.911,88.919,88.894,88.894,186100003.0
2005-09-08 12:45:00,88.92,88.935,88.904,88.91,263600002.0
2005-09-08 12:46:00,88.9,88.93,88.895,88.897,339199995.0
2005-09-08 12:47:00,88.9,88.931,88.9,88.92,264799997.0
2005-09-08 12:48:00,88.901,88.916,88.893,88.906,308600003.0
2005-09-08 12:49:00,88.912,88.924,88.908,88.924,70900000.0
2005-09-08 12:50:00,88.937,88.937,88.906,88.921,208099994.0
2005-09-08 12:51:00,88.902,88.924,88.902,88.923,303399998.0
2005-09-08 12:52:00,88.908,88.938,88.908,88.916,205300003.0
2005-09-08 12:53:00,88.909,88.912,88.84,88.84,204899999.0
2005-09-08 12:54:00,88.881,88.899,88.871,88.896,156799999.0
2005-09-08 12:55:00,88.881,88.893,88.858,88.869,175300002.0
2005-09-08 12:56:00,88.852,88.89,88.852,88.888,101100000.0
2005-09-08 12:57:00,88.874,88.874,88.857,88.858,41799998.0
2005-09-08 12:58:00,88.844,88.874,88.839,88.856,148699999.0
2005-09-08 12:59:00,88.832,88.859,88.832,88.843,260899998.0
2005-09-08 13:00:00,88.834,88.859,88.826,88.851,358199998.0
2005-09-08 13:01:00,88.856,88.876,88.844,88.844,159999999.0
2005-09-08 13:02:00,88.846,88.872,88.844,88.865,314700001.0
2005-09-08 13:03:00,88.868,88.881,88.856,88.875,209999997.0
2005-09-08 13:04:00,88.878,88.892,88.868,88.87,271999996.0
2005-09-08 13:05:00,88.89,88.89,88.866,88.866,192399998.0
2005-09-08 13:06:00,88.876,88.884,88.857,88.867,327199994.0
2005-09-08 13:07:00,88.88,88.891,88.85,88.85,302899997.0
2005-09-08 13:08:00,88.877,88.89,88.858,88.864,238199998.0
2005-09-08 13:09:00,88.839,88.865,88.835,88.854,280900001.0
2005-09-08 13:10:00,88.843,88.863,88.843,88.863,139399999.0
2005-09-08 13:11:00,88.859,88.868,88.835,88.868,194600002.0
2005-09-08 13:12:00,88.851,88.87,88.85,88.863,272899993.0
2005-09-08 13:13:00,88.859,88.874,88.849,88.851,205600001.0
2005-09-08 13:14:00,88.866,88.869,88.845,88.845,196900002.0
2005-09-08 13:15:00,88.841,88.874,88.837,88.857,235500000.0
2005-09-08 13:16:00,88.86,88.878,88.841,88.875,267900001.0
2005-09-08 13:17:00,88.868,88.891,88.83,88.889,319399998.0
2005-09-08 13:18:00,88.869,88.888,88.869,88.872,116999999.0
2005-09-08 13:19:00,88.875,88.887,88.863,88.867,199499997.0
2005-09-08 13:20:00,88.87,88.885,88.87,88.885,37600000.0
2005-09-08 13:21:00,88.874,88.901,88.874,88.892,222999999.0
2005-09-08 13:22:00,88.873,88.89,88.864,88.878,230099999.0
2005-09-08 13:23:00,88.875,88.887,88.862,88.874,272000000.0
2005-09-08 13:24:00,88.884,88.902,88.871,88.883,245399998.0
2005-09-08 13:25:00,88.875,88.891,88.866,88.891,235699999.0
2005-09-08 13:26:00,88.881,88.897,88.862,88.897,346100003.0
2005-09-08 13:27:00,88.898,88.9,88.874,88.899,286699999.0
2005-09-08 13:28:00,88.909,88.91,88.881,88.887,165900001.0
2005-09-08 13:29:00,88.895,88.908,88.882,88.902,177700001.0
2005-09-08 13:30:00,88.884,88.902,88.865,88.902,219399998.0
2005-09-08 13:31:00,88.885,88.902,88.877,88.901,263999999.0
2005-09-08 13:32:00,88.899,88.903,88.881,88.888,142099997.0
2005-09-08 13:33:00,88.893,88.9,88.878,88.881,257000002.0
2005-09-08 13:34:00,88.889,88.905,88.881,88.898,155200002.0
2005-09-08 13:35:00,88.885,88.916,88.879,88.916,387900003.0
2005-09-08 13:36:00,88.91,88.91,88.871,88.884,122700001.0
2005-09-08 13:37:00,88.877,88.896,88.869,88.877,283899998.0
2005-09-08 13:38:00,88.874,88.888,88.854,88.876,232200000.0
2005-09-08 13:39:00,88.893,88.893,88.868,88.881,143599999.0
2005-09-08 13:40:00,88.883,88.897,88.874,88.887,191700001.0
2005-09-08 13:41:00,88.883,88.886,88.86,88.866,245899998.0
2005-09-08 13:42:00,88.864,88.882,88.848,88.88,314400002.0
2005-09-08 13:43:00,88.892,88.892,88.864,88.864,257500000.0
2005-09-08 13:44:00,88.885,88.895,88.874,88.874,141300001.0
2005-09-08 13:45:00,88.87,88.892,88.857,88.873,231099997.0
2005-09-08 13:46:00,88.87,88.883,88.851,88.865,222000004.0
2005-09-08 13:47:00,88.868,88.9,88.867,88.889,252700001.0
2005-09-08 13:48:00,88.878,88.88,88.848,88.864,192799998.0
2005-09-08 13:49:00,88.864,88.882,88.854,88.876,172700004.0
2005-09-08 13:50:00,88.866,88.905,88.865,88.905,367699999.0
2005-09-08 13:51:00,88.885,88.912,88.876,88.903,194200000.0
2005-09-08 13:52:00,88.9,88.906,88.876,88.876,190399997.0
2005-09-08 13:53:00,88.881,88.892,88.865,88.872,299900006.0
2005-09-08 13:54:00,88.874,88.886,88.852,88.871,254699997.0
2005-09-08 13:55:00,88.883,88.897,88.872,88.89,190000001.0
2005-09-08 13:56:00,88.89,88.89,88.871,88.879,180099998.0
2005-09-08 13:57:00,88.89,88.896,88.867,88.878,217300001.0
2005-09-08 13:58:00,88.899,88.906,88.873,88.873,214700000.0
2005-09-08 13:59:00,88.9,88.913,88.892,88.892,196799999.0
2005-09-08 14:00:00,88.905,88.905,88.877,88.89,204799999.0
2005-09-08 14:01:00,88.881,88.894,88.865,88.888,175900002.0
2005-09-08 14:02:00,88.875,88.92,88.875,88.92,189800002.0
2005-09-08 14:03:00,88.918,88.923,88.903,88.903,150899998.0
2005-09-08 14:04:00,88.923,88.936,88.902,88.902,316599997.0
2005-09-08 14:05:00,88.923,88.936,88.906,88.917,219699998.0
2005-09-08 14:06:00,88.891,88.922,88.891,88.911,236199997.0
2005-09-08 14:07:00,88.884,88.902,88.871,88.885,216200000.0
2005-09-08 14:08:00,88.863,88.88,88.855,88.873,160000001.0
2005-09-08 14:09:00,88.872,88.88,88.856,88.86,235900002.0
2005-09-08 14:10:00,88.862,88.88,88.845,88.875,310700000.0
2005-09-08 14:11:00,88.849,88.872,88.849,88.867,220899999.0
2005-09-08 14:12:00,88.854,88.867,88.843,88.861,274700000.0
2005-09-08 14:13:00,88.862,88.876,88.839,88.854,237599999.0
2005-09-08 14:14:00,88.85,88.867,88.846,88.867,52299999.0
2005-09-08 14:15:00,88.849,88.877,88.846,88.846,213600000.0
2005-09-08 14:16:00,88.849,88.874,88.849,88.872,59500000.0
2005-09-08 14:17:00,88.866,88.892,88.866,88.891,131300000.0
2005-09-08 14:18:00,88.894,88.894,88.84,88.853,138900001.0
2005-09-08 14:19:00,88.897,88.897,88.871,88.875,253200003.0
2005-09-08 14:20:00,88.894,88.906,88.871,88.894,185000000.0
2005-09-08 14:21:00,88.905,88.923,88.898,88.91,300199996.0
2005-09-08 14:22:00,88.906,88.923,88.89,88.899,257800000.0
2005-09-08 14:23:00,88.912,88.923,88.885,88.885,224200002.0
2005-09-08 14:24:00,88.892,88.912,88.882,88.912,243600002.0
2005-09-08 14:25:00,88.918,88.934,88.895,88.925,290899999.0
2005-09-08 14:26:00,88.912,88.938,88.886,88.917,265500000.0
2005-09-08 14:27:00,88.936,88.936,88.913,88.914,50300000.0
2005-09-08 14:28:00,88.897,88.904,88.87,88.877,197899997.0
2005-09-08 14:29:00,88.882,88.896,88.866,88.883,297699994.0
2005-09-08 14:30:00,88.851,88.872,88.822,88.842,100900001.0
2005-09-08 14:31:00,88.861,88.885,88.809,88.868,293800001.0
2005-09-08 14:32:00,88.853,88.89,88.853,88.89,227699998.0
2005-09-08 14:33:00,88.879,88.885,88.856,88.856,310300001.0
2005-09-08 14:34:00,88.877,88.891,88.85,88.85,223300000.0
2005-09-08 14:35:00,88.876,88.892,88.867,88.876,257200002.0
2005-09-08 14:36:00,88.887,88.899,88.864,88.878,302199997.0
2005-09-08 14:37:00,88.904,88.91,88.879,88.892,184900002.0
2005-09-08 14:38:00,88.911,88.914,88.892,88.892,169699999.0
2005-09-08 14:39:00,88.932,88.932,88.903,88.906,204599999.0
2005-09-08 14:40:00,88.904,88.92,88.889,88.905,161099998.0
2005-09-08 14:41:00,88.926,88.932,88.896,88.896,157300000.0
2005-09-08 14:42:00,88.902,88.928,88.902,88.92,209500001.0
2005-09-08 14:43:00,88.933,88.952,88.93,88.945,264600006.0
2005-09-08 14:44:00,88.941,88.968,88.932,88.954,207799999.0
2005-09-08 14:45:00,88.935,88.957,88.929,88.95,222899998.0
2005-09-08 14:46:00,88.915,88.955,88.915,88.955,142100000.0
2005-09-08 14:47:00,88.946,88.946,88.902,88.921,242200000.0
2005-09-08 14:48:00,88.941,88.956,88.926,88.939,185999998.0
2005-09-08 14:49:00,88.933,88.947,88.913,88.913,284800002.0
2005-09-08 14:50:00,88.919,88.94,88.908,88.928,300000000.0
2005-09-08 14:51:00,88.928,88.938,88.908,88.938,353299998.0
2005-09-08 14:52:00,88.938,88.958,88.925,88.934,407100000.0
2005-09-08 14:53:00,88.924,88.952,88.923,88.937,275299999.0
2005-09-08 14:54:00,88.92,88.941,88.901,88.926,362699999.0
2005-09-08 14:55:00,88.933,88.935,88.905,88.915,276399999.0
2005-09-08 14:56:00,88.924,88.937,88.904,88.917,177300001.0
2005-09-08 14:57:00,88.914,88.94,88.903,88.93,218799999.0
2005-09-08 14:58:00,88.937,88.944,88.918,88.918,151300002.0
2005-09-08 14:59:00,88.872,88.943,88.872,88.937,85999999.0
2005-09-08 15:00:00,88.945,88.958,88.937,88.94,147300000.0
2005-09-08 15:01:00,88.94,88.96,88.935,88.96,176800001.0
2005-09-08 15:02:00,88.94,88.966,88.93,88.951,185700000.0
2005-09-08 15:03:00,88.94,88.96,88.936,88.941,159899999.0
2005-09-08 15:04:00,88.94,88.969,88.939,88.969,253700000.0
2005-09-08 15:05:00,88.951,88.985,88.941,88.985,172899996.0
2005-09-08 15:06:00,88.971,88.989,88.957,88.961,225499999.0
2005-09-08 15:07:00,88.971,88.992,88.964,88.976,333099999.0
2005-09-08 15:08:00,88.973,88.973,88.94,88.948,188599997.0
2005-09-08 15:09:00,88.958,88.958,88.931,88.95,217800001.0
2005-09-08 15:10:00,88.952,88.952,88.908,88.93,199800002.0
2005-09-08 15:11:00,88.935,88.946,88.92,88.929,221099996.0
2005-09-08 15:12:00,88.945,88.95,88.928,88.935,210199998.0
2005-09-08 15:13:00,88.922,88.951,88.917,88.943,184800000.0
2005-09-08 15:14:00,88.925,88.937,88.908,88.93,213100000.0
2005-09-08 15:15:00,88.915,88.936,88.9,88.919,219499999.0
2005-09-08 15:16:00,88.925,88.935,88.91,88.914,288599999.0
2005-09-08 15:17:00,88.909,88.93,88.883,88.911,362099997.0
2005-09-08 15:18:00,88.885,88.908,88.881,88.908,183999999.0
2005-09-08 15:19:00,88.898,88.911,88.876,88.906,318100003.0
2005-09-08 15:20:00,88.888,88.908,88.873,88.9,327199999.0
2005-09-08 15:21:00,88.877,88.893,88.865,88.889,193199998.0
2005-09-08 15:22:00,88.86,88.891,88.827,88.891,216099999.0
2005-09-08 15:23:00,88.893,88.906,88.872,88.893,394300001.0
2005-09-08 15:24:00,88.875,88.887,88.86,88.882,137999997.0
2005-09-08 15:25:00,88.892,88.9,88.877,88.9,193199997.0
2005-09-08 15:26:00,88.884,88.901,88.868,88.878,226499998.0
2005-09-08 15:27:00,88.885,88.895,88.865,88.875,381099997.0
2005-09-08 15:28:00,88.885,88.893,88.87,88.877,262300004.0
2005-09-08 15:29:00,88.873,88.898,88.873,88.889,114400003.0
2005-09-08 15:30:00,88.883,88.896,88.871,88.884,340299996.0
2005-09-08 15:31:00,88.893,88.9,88.874,88.89,231699998.0
2005-09-08 15:32:00,88.887,88.915,88.887,88.913,123700000.0
2005-09-08 15:33:00,88.924,88.924,88.896,88.896,137900002.0
2005-09-08 15:34:00,88.896,88.913,88.884,88.905,354900006.0
2005-09-08 15:35:00,88.899,88.931,88.899,88.927,289399999.0
2005-09-08 15:36:00,88.911,88.942,88.909,88.927,257200001.0
2005-09-08 15:37:00,88.92,88.936,88.906,88.922,149400000.0
2005-09-08 15:38:00,88.922,88.929,88.903,88.909,256099995.0
2005-09-08 15:39:00,88.914,88.927,88.901,88.919,165599999.0
2005-09-08 15:40:00,88.92,88.937,88.906,88.91,245399997.0
2005-09-08 15:41:00,88.917,88.918,88.897,88.899,208899998.0
2005-09-08 15:42:00,88.906,88.93,88.894,88.902,214299999.0
2005-09-08 15:43:00,88.912,88.923,88.905,88.907,252899996.0
2005-09-08 15:44:00,88.914,88.946,88.888,88.929,165999999.0
2005-09-08 15:45:00,88.927,88.943,88.914,88.927,241400000.0
2005-09-08 15:46:00,88.93,88.93,88.907,88.907,191500005.0
2005-09-08 15:47:00,88.901,88.918,88.883,88.887,199999998.0
2005-09-08 15:48:00,88.895,88.902,88.88,88.887,222600003.0
2005-09-08 15:49:00,88.905,88.912,88.886,88.894,192000001.0
2005-09-08 15:50:00,88.888,88.906,88.88,88.895,229099997.0
2005-09-08 15:51:00,88.895,88.917,88.888,88.907,315400003.0
2005-09-08 15:52:00,88.914,88.916,88.886,88.886,374000002.0
2005-09-08 15:53:00,88.875,88.915,88.875,88.915,134399997.0
2005-09-08 15:54:00,88.915,88.915,88.869,88.869,226400004.0
2005-09-08 15:55:00,88.923,88.923,88.905,88.912,223700003.0
2005-09-08 15:56:00,88.917,88.917,88.871,88.888,217800001.0
2005-09-08 15:57:00,88.887,88.912,88.886,88.907,272199995.0
2005-09-08 15:58:00,88.912,88.922,88.891,88.907,265400004.0
2005-09-08 15:59:00,88.904,88.925,88.891,88.925,179099998.0
2005-09-08 16:00:00,88.898,88.93,88.898,88.908,149199998.0
2005-09-08 16:01:00,88.912,88.926,88.899,88.906,104899999.0
2005-09-08 16:02:00,88.927,88.94,88.912,88.923,110099998.0
2005-09-08 16:03:00,88.923,88.942,88.92,88.93,222000000.0
2005-09-08 16:04:00,88.937,88.937,88.909,88.922,181700001.0
2005-09-08 16:05:00,88.923,88.933,88.904,88.916,165000000.0
2005-09-08 16:06:00,88.921,88.935,88.906,88.929,164200000.0
2005-09-08 16:07:00,88.932,88.932,88.892,88.915,182600001.0
2005-09-08 16:08:00,88.913,88.915,88.888,88.891,415400000.0
2005-09-08 16:09:00,88.881,88.911,88.881,88.905,338099998.0
2005-09-08 16:10:00,88.897,88.897,88.859,88.859,421799997.0
2005-09-08 16:11:00,88.862,88.868,88.84,88.859,196099997.0
2005-09-08 16:12:00,88.842,88.864,88.832,88.838,281600000.0
2005-09-08 16:13:00,88.845,88.845,88.769,88.839,268899998.0
2005-09-08 16:14:00,88.84,88.845,88.815,88.829,161200002.0
2005-09-08 16:15:00,88.831,88.846,88.808,88.832,304400000.0
2005-09-08 16:16:00,88.847,88.863,88.827,88.844,195000002.0
2005-09-08 16:17:00,88.824,88.855,88.811,88.839,187599998.0
2005-09-08 16:18:00,88.853,88.853,88.823,88.824,201899997.0
2005-09-08 16:19:00,88.832,88.846,88.816,88.832,117899999.0
2005-09-08 16:20:00,88.835,88.852,88.818,88.837,213500001.0
2005-09-08 16:21:00,88.837,88.851,88.829,88.848,241799998.0
2005-09-08 16:22:00,88.858,88.867,88.841,88.847,165799998.0
2005-09-08 16:23:00,88.845,88.874,88.84,88.867,197900000.0
2005-09-08 16:24:00,88.87,88.89,88.855,88.872,170699995.0
2005-09-08 16:25:00,88.885,88.901,88.873,88.901,185100000.0
2005-09-08 16:26:00,88.882,88.893,88.864,88.874,255700001.0
2005-09-08 16:27:00,88.872,88.884,88.862,88.865,303500001.0
2005-09-08 16:28:00,88.88,88.886,88.86,88.86,149699999.0
2005-09-08 16:29:00,88.868,88.872,88.847,88.848,226699998.0
2005-09-08 16:30:00,88.876,88.879,88.854,88.874,230000000.0
2005-09-08 16:31:00,88.858,88.858,88.821,88.836,254999997.0
2005-09-08 16:32:00,88.856,88.871,88.839,88.857,139199999.0
2005-09-08 16:33:00,88.869,88.891,88.865,88.882,288499999.0
2005-09-08 16:34:00,88.85,88.88,88.835,88.848,127799999.0
2005-09-08 16:35:00,88.836,88.856,88.82,88.83,360500005.0
2005-09-08 16:36:00,88.825,88.847,88.811,88.827,233099998.0
2005-09-08 16:37:00,88.817,88.841,88.802,88.806,317999998.0
2005-09-08 16:38:00,88.817,88.824,88.778,88.78,250999998.0
2005-09-08 16:39:00,88.779,88.82,88.779,88.82,149800003.0
2005-09-08 16:40:00,88.814,88.838,88.804,88.833,368199994.0
2005-09-08 16:41:00,88.799,88.823,88.792,88.792,221299998.0
2005-09-08 16:42:00,88.803,88.825,88.787,88.803,274100004.0
2005-09-08 16:43:00,88.807,88.826,88.791,88.8,320500002.0
2005-09-08 16:44:00,88.835,88.841,88.81,88.832,275899998.0
2005-09-08 16:45:00,88.842,88.842,88.816,88.818,376299999.0
2005-09-08 16:46:00,88.835,88.837,88.811,88.819,132700000.0
2005-09-08 16:47:00,88.836,88.848,88.814,88.83,222399999.0
2005-09-08 16:48:00,88.823,88.842,88.805,88.825,227599998.0
2005-09-08 16:49:00,88.823,88.855,88.807,88.832,221499998.0
2005-09-08 16:50:00,88.852,88.871,88.836,88.836,230499997.0
2005-09-08 16:51:00,88.853,88.859,88.829,88.829,228900002.0
2005-09-08 16:52:00,88.807,88.857,88.807,88.857,376300001.0
2005-09-08 16:53:00,88.854,88.867,88.836,88.852,219399999.0
2005-09-08 16:54:00,88.827,88.856,88.827,88.839,198199997.0
2005-09-08 16:55:00,88.845,88.854,88.832,88.832,276900000.0
2005-09-08 16:56:00,88.856,88.868,88.843,88.855,279999999.0
2005-09-08 16:57:00,88.846,88.866,88.842,88.846,270599997.0
2005-09-08 16:58:00,88.869,88.877,88.851,88.859,185799998.0
2005-09-08 16:59:00,88.868,88.89,88.853,88.865,276799998.0
2005-09-08 17:00:00,88.891,88.891,88.858,88.878,173700001.0
2005-09-08 17:01:00,88.86,88.885,88.847,88.873,320700005.0
2005-09-08 17:02:00,88.859,88.872,88.844,88.865,166300001.0
2005-09-08 17:03:00,88.868,88.885,88.859,88.862,318000001.0
2005-09-08 17:04:00,88.863,88.873,88.856,88.873,171300003.0
2005-09-08 17:05:00,88.875,88.875,88.842,88.847,255599996.0
2005-09-08 17:06:00,88.834,88.886,88.832,88.869,117999996.0
2005-09-08 17:07:00,88.866,88.866,88.838,88.838,137199995.0
2005-09-08 17:08:00,88.849,88.857,88.829,88.846,201099996.0
2005-09-08 17:09:00,88.83,88.861,88.829,88.837,183999998.0
2005-09-08 17:10:00,88.83,88.845,88.809,88.829,186899998.0
2005-09-08 17:11:00,88.855,88.855,88.802,88.802,207500001.0
2005-09-08 17:12:00,88.813,88.814,88.783,88.801,332299999.0
2005-09-08 17:13:00,88.805,88.805,88.754,88.775,324899999.0
2005-09-08 17:14:00,88.767,88.799,88.767,88.791,303200001.0
2005-09-08 17:15:00,88.759,88.783,88.758,88.778,93199999.0
2005-09-08 17:16:00,88.776,88.805,88.761,88.79,185099997.0
2005-09-08 17:17:00,88.777,88.795,88.767,88.784,181700001.0
2005-09-08 17:18:00,88.78,88.814,88.773,88.799,219099997.0
2005-09-08 17:19:00,88.825,88.825,88.789,88.819,278299999.0
2005-09-08 17:20:00,88.819,88.841,88.808,88.826,257600001.0
2005-09-08 17:21:00,88.827,88.844,88.81,88.831,324499999.0
2005-09-08 17:22:00,88.812,88.827,88.794,88.812,254699999.0
2005-09-08 17:23:00,88.823,88.823,88.784,88.797,142499999.0
2005-09-08 17:24:00,88.812,88.818,88.8,88.8,97899999.0
2005-09-08 17:25:00,88.8,88.818,88.792,88.805,130800000.0
2005-09-08 17:26:00,88.799,88.815,88.792,88.807,256399998.0
2005-09-08 17:27:00,88.795,88.795,88.76,88.773,136900000.0
2005-09-08 17:28:00,88.793,88.807,88.777,88.789,248800000.0
2005-09-08 17:29:00,88.776,88.802,88.767,88.802,189200001.0
2005-09-08 17:30:00,88.793,88.798,88.766,88.766,242200000.0
2005-09-08 17:31:00,88.763,88.793,88.763,88.778,144500000.0
2005-09-08 17:32:00,88.767,88.788,88.755,88.774,233299994.0
2005-09-08 17:33:00,88.786,88.789,88.756,88.769,348400003.0
2005-09-08 17:34:00,88.806,88.809,88.786,88.786,141700000.0
2005-09-08 17:35:00,88.785,88.798,88.774,88.792,110900000.0
2005-09-08 17:36:00,88.789,88.794,88.77,88.785,181199997.0
2005-09-08 17:37:00,88.774,88.791,88.762,88.788,187999997.0
2005-09-08 17:38:00,88.786,88.797,88.778,88.794,238900000.0
2005-09-08 17:39:00,88.799,88.802,88.786,88.786,21800000.0
2005-09-08 17:40:00,88.772,88.8,88.769,88.8,314199997.0
2005-09-08 17:41:00,88.779,88.801,88.769,88.792,256799998.0
2005-09-08 17:42:00,88.769,88.79,88.768,88.787,241699998.0
2005-09-08 17:43:00,88.778,88.782,88.742,88.752,210899999.0
2005-09-08 17:44:00,88.749,88.767,88.741,88.763,280800000.0
2005-09-08 17:45:00,88.757,88.769,88.75,88.765,227599998.0
2005-09-08 17:46:00,88.754,88.77,88.745,88.767,259100000.0
2005-09-08 17:47:00,88.773,88.777,88.754,88.762,430900000.0
2005-09-08 17:48:00,88.757,88.782,88.757,88.782,113799998.0
2005-09-08 17:49:00,88.753,88.782,88.753,88.77,284100003.0
2005-09-08 17:50:00,88.775,88.787,88.757,88.766,286000001.0
2005-09-08 17:51:00,88.76,88.76,88.733,88.734,128699999.0
2005-09-08 17:52:00,88.753,88.762,88.739,88.744,291900000.0
2005-09-08 17:53:00,88.734,88.77,88.729,88.77,254699999.0
2005-09-08 17:54:00,88.754,88.776,88.743,88.776,108300000.0
2005-09-08 17:55:00,88.763,88.782,88.754,88.769,211599997.0
2005-09-08 17:56:00,88.76,88.778,88.746,88.751,364499997.0
2005-09-08 17:57:00,88.766,88.772,88.74,88.74,157600000.0
2005-09-08 17:58:00,88.742,88.748,88.722,88.731,159899998.0
2005-09-08 17:59:00,88.751,88.753,88.719,88.719,145600000.0
2005-09-08 18:00:00,88.697,88.717,88.695,88.712,231099998.0
2005-09-08 18:01:00,88.7,88.713,88.677,88.695,2002100001.0
2005-09-08 18:02:00,88.71,88.72,88.71,88.71,1867199991.0
2005-09-08 18:03:00,88.72,88.72,88.69,88.69,1867199991.0
2005-09-08 18:04:00,88.7,88.72,88.69,88.71,1867199991.0
2005-09-08 18:05:00,88.72,88.72,88.7,88.72,1867199991.0
2005-09-08 18:06:00,88.71,88.74,88.7,88.72,1867199991.0
2005-09-08 18:07:00,88.71,88.72,88.71,88.71,1867199991.0
2005-09-08 18:08:00,88.72,88.72,88.71,88.72,1867199991.0
2005-09-08 18:09:00,88.691,88.717,88.685,88.699,1867199991.0
2005-09-08 18:10:00,88.703,88.717,88.68,88.712,1839699998.0
2005-09-08 18:11:00,88.711,88.725,88.693,88.699,972799997.0
2005-09-08 18:12:00,88.711,88.724,88.691,88.711,1226499988.0
2005-09-08 18:13:00,88.73,88.73,88.72,88.73,1121599990.0
2005-09-08 18:14:00,88.72,88.74,88.72,88.73,1121599990.0
2005-09-08 18:15:00,88.74,88.74,88.72,88.73,1121599990.0
2005-09-08 18:16:00,88.72,88.75,88.72,88.74,1121599990.0
2005-09-08 18:17:00,88.72,88.732,88.694,88.701,1121599990.0
2005-09-08 18:18:00,88.722,88.722,88.687,88.687,1035399994.0
2005-09-08 18:19:00,88.688,88.709,88.671,88.694,2026500003.0
2005-09-08 18:20:00,88.678,88.708,88.671,88.695,1900099991.0
2005-09-08 18:21:00,88.68,88.705,88.676,88.705,1870800006.0
2005-09-08 18:22:00,88.701,88.72,88.691,88.697,1535699991.0
2005-09-08 18:23:00,88.73,88.73,88.72,88.73,1938399994.0
2005-09-08 18:24:00,88.72,88.72,88.72,88.72,1938399994.0
2005-09-08 18:25:00,88.697,88.715,88.673,88.682,1938399994.0
2005-09-08 18:26:00,88.697,88.713,88.676,88.686,2077699984.0
2005-09-08 18:27:00,88.688,88.716,88.683,88.702,1169699993.0
2005-09-08 18:28:00,88.695,88.714,88.675,88.684,1561299997.0
2005-09-08 18:29:00,88.697,88.705,88.673,88.69,1024299990.0
2005-09-08 18:30:00,88.69,88.705,88.683,88.7,825800004.0
2005-09-08 18:31:00,88.674,88.698,88.661,88.68,1600099995.0
2005-09-08 18:32:00,88.684,88.703,88.671,88.681,2066499991.0
2005-09-08 18:33:00,88.69,88.712,88.675,88.697,2141199995.0
2005-09-08 18:34:00,88.73,88.73,88.71,88.71,1734799996.0
2005-09-08 18:35:00,88.691,88.719,88.685,88.703,1734799996.0
2005-09-08 18:36:00,88.688,88.705,88.677,88.695,780499999.0
2005-09-08 18:37:00,88.703,88.719,88.681,88.687,1053799985.0
2005-09-08 18:38:00,88.682,88.71,88.668,88.686,760600002.0
2005-09-08 18:39:00,88.705,88.715,88.689,88.689,1142599996.0
2005-09-08 18:40:00,88.705,88.726,88.689,88.696,1744600006.0
2005-09-08 18:41:00,88.717,88.732,88.7,88.7,663699998.0
2005-09-08 18:42:00,88.715,88.723,88.695,88.695,1366699991.0
2005-09-08 18:43:00,88.705,88.728,88.702,88.723,426800001.0
2005-09-08 18:44:00,88.71,88.735,88.704,88.722,908999993.0
2005-09-08 18:45:00,88.711,88.737,88.698,88.703,546399996.0
2005-09-08 18:46:00,88.717,88.742,88.707,88.72,913300004.0
2005-09-08 18:47:00,88.706,88.738,88.706,88.721,196300001.0
2005-09-08 18:48:00,88.703,88.727,88.697,88.72,555000004.0
2005-09-08 18:49:00,88.71,88.728,88.699,88.715,791899999.0
2005-09-08 18:50:00,88.709,88.72,88.69,88.697,699600000.0
2005-09-08 18:51:00,88.706,88.706,88.674,88.676,1151300000.0
2005-09-08 18:52:00,88.709,88.719,88.662,88.686,1230099995.0
2005-09-08 18:53:00,88.698,88.712,88.658,88.682,1520699985.0
2005-09-08 18:54:00,88.658,88.688,88.643,88.674,1632099998.0
2005-09-08 18:55:00,88.673,88.695,88.656,88.668,1193999994.0
2005-09-08 18:56:00,88.663,88.676,88.637,88.658,277599997.0
2005-09-08 18:57:00,88.674,88.679,88.648,88.659,387299998.0
2005-09-08 18:58:00,88.67,88.677,88.654,88.658,975699993.0
2005-09-08 18:59:00,88.65,88.661,88.619,88.634,1224199996.0
2005-09-08 19:00:00,88.656,88.658,88.63,88.63,238600000.0
2005-09-08 19:01:00,88.628,88.65,88.623,88.64,493099997.0
2005-09-08 19:02:00,88.632,88.657,88.623,88.657,135100001.0
2005-09-08 19:03:00,88.646,88.663,88.634,88.638,548400000.0
2005-09-08 19:04:00,88.64,88.662,88.635,88.656,460999997.0
2005-09-08 19:05:00,88.642,88.663,88.64,88.655,560999994.0
2005-09-08 19:06:00,88.653,88.661,88.632,88.636,1069100000.0
2005-09-08 19:07:00,88.671,88.71,88.659,88.667,1382700003.0
2005-09-08 19:08:00,88.657,88.701,88.657,88.697,1635699980.0
2005-09-08 19:09:00,88.672,88.697,88.649,88.697,900500002.0
2005-09-08 19:10:00,88.697,88.71,88.677,88.71,364400002.0
2005-09-08 19:11:00,88.709,88.72,88.691,88.691,489300000.0
2005-09-08 19:12:00,88.702,88.706,88.684,88.698,174799998.0
2005-09-08 19:13:00,88.688,88.701,88.676,88.697,366800003.0
2005-09-08 19:14:00,88.683,88.701,88.676,88.697,315399996.0
2005-09-08 19:15:00,88.699,88.701,88.674,88.687,969600004.0
2005-09-08 19:16:00,88.681,88.708,88.681,88.708,486899994.0
2005-09-08 19:17:00,88.697,88.71,88.678,88.707,840799997.0
2005-09-08 19:18:00,88.686,88.706,88.68,88.7,534200005.0
2005-09-08 19:19:00,88.649,88.691,88.649,88.691,1069400000.0
2005-09-08 19:20:00,88.699,88.704,88.67,88.697,576899998.0
2005-09-08 19:21:00,88.679,88.693,88.664,88.685,784299994.0
2005-09-08 19:22:00,88.672,88.686,88.656,88.686,310700005.0
2005-09-08 19:23:00,88.666,88.69,88.654,88.659,1646099988.0
2005-09-08 19:24:00,88.661,88.69,88.661,88.684,792800004.0
2005-09-08 19:25:00,88.676,88.696,88.66,88.672,1071999995.0
2005-09-08 19:26:00,88.693,88.706,88.671,88.671,1668299998.0
2005-09-08 19:27:00,88.697,88.726,88.681,88.691,1501399996.0
2005-09-08 19:28:00,88.694,88.714,88.688,88.703,1047700000.0
2005-09-08 19:29:00,88.688,88.707,88.669,88.683,259499998.0
2005-09-08 19:30:00,88.672,88.695,88.664,88.695,1188300008.0
2005-09-08 19:31:00,88.685,88.69,88.661,88.677,753200000.0
2005-09-08 19:32:00,88.681,88.703,88.675,88.697,780700003.0
2005-09-08 19:33:00,88.677,88.705,88.676,88.7,737299992.0
2005-09-08 19:34:00,88.704,88.716,88.687,88.69,1352799999.0
2005-09-08 19:35:00,88.706,88.713,88.669,88.69,1041499996.0
2005-09-08 19:36:00,88.708,88.714,88.691,88.693,590899991.0
2005-09-08 19:37:00,88.687,88.699,88.68,88.697,158700001.0
2005-09-08 19:38:00,88.686,88.728,88.686,88.699,933199996.0
2005-09-08 19:39:00,88.682,88.71,88.676,88.705,647800001.0
2005-09-08 19:40:00,88.693,88.717,88.686,88.686,609799999.0
2005-09-08 19:41:00,88.697,88.706,88.679,88.69,1113300003.0
2005-09-08 19:42:00,88.705,88.718,88.685,88.718,1049400004.0
2005-09-08 19:43:00,88.714,88.715,88.693,88.703,395600005.0
2005-09-08 19:44:00,88.696,88.73,88.696,88.711,966499998.0
2005-09-08 19:45:00,88.7,88.727,88.7,88.724,372499998.0
2005-09-08 19:46:00,88.722,88.723,88.693,88.695,572100003.0
2005-09-08 19:47:00,88.691,88.714,88.682,88.71,298199997.0
2005-09-08 19:48:00,88.688,88.71,88.677,88.71,1091200002.0
2005-09-08 19:49:00,88.702,88.726,88.699,88.717,643499996.0
2005-09-08 19:50:00,88.711,88.713,88.688,88.688,413500002.0
2005-09-08 19:51:00,88.711,88.726,88.69,88.701,517899996.0
2005-09-08 19:52:00,88.72,88.73,88.697,88.708,531600001.0
2005-09-08 19:53:00,88.73,88.734,88.707,88.711,797699991.0
2005-09-08 19:54:00,88.723,88.723,88.694,88.694,638700001.0
2005-09-08 19:55:00,88.709,88.721,88.692,88.703,299300001.0
2005-09-08 19:56:00,88.726,88.726,88.695,88.707,468899992.0
2005-09-08 19:57:00,88.706,88.726,88.69,88.723,648600000.0
2005-09-08 19:58:00,88.722,88.76,88.709,88.724,790699999.0
2005-09-08 19:59:00,88.741,88.754,88.718,88.742,883899997.0
2005-09-08 20:00:00,88.744,88.744,88.719,88.721,464500003.0
2005-09-08 20:01:00,88.726,88.739,88.706,88.718,514299998.0
2005-09-08 20:02:00,88.72,88.739,88.707,88.711,491199998.0
2005-09-08 20:03:00,88.71,88.727,88.7,88.71,413999999.0
2005-09-08 20:04:00,88.71,88.727,88.699,88.727,503300000.0
2005-09-08 20:05:00,88.719,88.738,88.711,88.738,477200000.0
2005-09-08 20:06:00,88.719,88.745,88.704,88.727,699400008.0
2005-09-08 20:07:00,88.716,88.73,88.688,88.705,506000000.0
2005-09-08 20:08:00,88.727,88.74,88.711,88.74,810700007.0
2005-09-08 20:09:00,88.709,88.74,88.693,88.717,448199994.0
2005-09-08 20:10:00,88.729,88.729,88.703,88.704,540399994.0
2005-09-08 20:11:00,88.715,88.722,88.676,88.699,1508099998.0
2005-09-08 20:12:00,88.717,88.738,88.697,88.709,1341100003.0
2005-09-08 20:13:00,88.724,88.743,88.714,88.729,870999995.0
2005-09-08 20:14:00,88.708,88.727,88.692,88.715,657699992.0
2005-09-08 20:15:00,88.714,88.724,88.692,88.7,1131199994.0
2005-09-08 20:16:00,88.714,88.735,88.702,88.72,1507699997.0
2005-09-08 20:17:00,88.723,88.727,88.706,88.708,264099997.0
2005-09-08 20:18:00,88.73,88.73,88.71,88.71,259799999.0
2005-09-08 20:19:00,88.723,88.733,88.697,88.717,1481299992.0
2005-09-08 20:20:00,88.727,88.729,88.698,88.698,1654799992.0
2005-09-08 20:21:00,88.715,88.726,88.699,88.702,381499999.0
2005-09-08 20:22:00,88.695,88.732,88.695,88.723,802500006.0
2005-09-08 20:23:00,88.723,88.746,88.713,88.735,837599993.0
2005-09-08 20:24:00,88.72,88.74,88.715,88.74,498299998.0
2005-09-08 20:25:00,88.722,88.735,88.699,88.724,582200003.0
2005-09-08 20:26:00,88.717,88.737,88.709,88.734,452899999.0
2005-09-08 20:27:00,88.742,88.748,88.718,88.732,958399995.0
2005-09-08 20:28:00,88.75,88.75,88.75,88.75,2080300000.0
2005-09-08 20:29:00,88.731,88.747,88.705,88.727,2080300000.0
2005-09-08 20:30:00,88.73,88.74,88.73,88.74,1490300001.0
2005-09-08 20:31:00,88.716,88.73,88.701,88.73,1490300001.0
2005-09-08 20:32:00,88.73,88.735,88.701,88.71,2076799997.0
2005-09-08 20:33:00,88.715,88.729,88.69,88.721,653899997.0
2005-09-08 20:34:00,88.716,88.736,88.71,88.725,440099996.0
2005-09-08 20:35:00,88.725,88.725,88.7,88.7,490499993.0
2005-09-08 20:36:00,88.725,88.726,88.695,88.711,558799994.0
2005-09-08 20:37:00,88.714,88.738,88.702,88.725,726400000.0
2005-09-08 20:38:00,88.711,88.735,88.705,88.731,1257299989.0
2005-09-08 20:39:00,88.717,88.747,88.716,88.737,1104899992.0
2005-09-08 20:40:00,88.718,88.746,88.713,88.737,1645799996.0
2005-09-08 20:41:00,88.716,88.746,88.713,88.746,949300000.0
2005-09-08 20:42:00,88.762,88.771,88.733,88.735,1144300004.0
2005-09-08 20:43:00,88.738,88.764,88.733,88.755,530199996.0
2005-09-08 20:44:00,88.751,88.776,88.746,88.756,981299995.0
2005-09-08 20:45:00,88.762,88.798,88.762,88.762,886999999.0
2005-09-08 20:46:00,88.778,88.784,88.753,88.753,905000002.0
2005-09-08 20:47:00,88.771,88.788,88.753,88.762,1339199995.0
2005-09-08 20:48:00,88.777,88.787,88.762,88.763,1072199999.0
2005-09-08 20:49:00,88.783,88.791,88.761,88.785,837099998.0
2005-09-08 20:50:00,88.787,88.805,88.769,88.77,844799993.0
2005-09-08 20:51:00,88.793,88.803,88.778,88.782,908299997.0
2005-09-08 20:52:00,88.781,88.807,88.773,88.807,539900005.0
2005-09-08 20:53:00,88.799,88.828,88.798,88.821,1375699997.0
2005-09-08 20:54:00,88.816,88.817,88.788,88.801,285399997.0
2005-09-08 20:55:00,88.811,88.83,88.798,88.816,1273999999.0
2005-09-08 20:56:00,88.82,88.821,88.773,88.773,1223199999.0
2005-09-08 20:57:00,88.798,88.828,88.785,88.813,1438799997.0
2005-09-08 20:58:00,88.84,88.84,88.82,88.82,830999996.0
2005-09-08 20:59:00,88.81,88.82,88.8,88.8,830999996.0
2005-09-08 21:00:00,88.81,88.81,88.8,88.81,830999996.0
2005-09-08 21:01:00,88.8,88.8,88.79,88.79,830999996.0
2005-09-08 21:02:00,88.774,88.796,88.751,88.781,830999996.0
2005-09-08 21:03:00,88.796,88.796,88.755,88.755,611699999.0
2005-09-08 21:04:00,88.768,88.782,88.756,88.765,476100001.0
2005-09-08 21:05:00,88.765,88.783,88.748,88.768,293799994.0
2005-09-08 21:06:00,88.761,88.787,88.761,88.787,631900006.0
2005-09-08 21:07:00,88.784,88.789,88.766,88.773,585699994.0
2005-09-08 21:08:00,88.765,88.787,88.753,88.775,544799998.0
2005-09-08 21:09:00,88.762,88.785,88.762,88.783,393099999.0
2005-09-08 21:10:00,88.787,88.79,88.767,88.769,548099993.0
2005-09-08 21:11:00,88.783,88.783,88.753,88.758,457499998.0
2005-09-08 21:12:00,88.769,88.802,88.751,88.784,384799998.0
2005-09-08 21:13:00,88.794,88.798,88.775,88.783,818899988.0
2005-09-08 21:14:00,88.78,88.795,88.768,88.79,996899992.0
2005-09-08 21:15:00,88.787,88.787,88.754,88.765,1162699997.0
2005-09-08 21:16:00,88.783,88.79,88.758,88.761,761800001.0
2005-09-08 21:17:00,88.768,88.785,88.748,88.775,1403799997.0
2005-09-08 21:18:00,88.759,88.782,88.75,88.782,775499998.0
2005-09-08 21:19:00,88.76,88.799,88.76,88.788,1113200001.0
2005-09-08 21:20:00,88.782,88.797,88.766,88.778,1489899998.0
2005-09-08 21:21:00,88.779,88.788,88.759,88.76,1898300002.0
2005-09-08 21:22:00,88.766,88.803,88.765,88.803,1710199992.0
2005-09-08 21:23:00,88.81,88.818,88.776,88.802,869199998.0
2005-09-08 21:24:00,88.8,88.805,88.781,88.79,852699999.0
2005-09-08 21:25:00,88.781,88.805,88.775,88.787,1456199989.0
2005-09-08 21:26:00,88.773,88.799,88.773,88.795,622399997.0
2005-09-08 21:27:00,88.78,88.798,88.774,88.787,362299998.0
2005-09-08 21:28:00,88.781,88.8,88.775,88.8,272100002.0
2005-09-08 21:29:00,88.793,88.802,88.767,88.787,656799994.0
2005-09-08 21:30:00,88.792,88.801,88.775,88.775,260599999.0
2005-09-08 21:31:00,88.764,88.796,88.762,88.796,345699999.0
2005-09-08 21:32:00,88.792,88.802,88.764,88.777,1426599991.0
2005-09-08 21:33:00,88.781,88.787,88.762,88.763,200299997.0
2005-09-08 21:34:00,88.784,88.794,88.761,88.761,370199994.0
2005-09-08 21:35:00,88.778,88.79,88.763,88.785,600900001.0
2005-09-08 21:36:00,88.783,88.792,88.763,88.774,185700002.0
2005-09-08 21:37:00,88.77,88.798,88.769,88.793,445299998.0
2005-09-08 21:38:00,88.789,88.806,88.775,88.786,474600000.0
2005-09-08 21:39:00,88.805,88.815,88.785,88.806,321199993.0
2005-09-08 21:40:00,88.79,88.81,88.735,88.762,390900002.0
2005-09-08 21:41:00,88.809,88.823,88.768,88.768,388899998.0
2005-09-08 21:42:00,88.794,88.823,88.787,88.808,840300001.0
2005-09-08 21:43:00,88.798,88.817,88.783,88.806,670399996.0
2005-09-08 21:44:00,88.804,88.81,88.774,88.793,1341099991.0
2005-09-08 21:45:00,88.793,88.822,88.782,88.81,926399993.0
2005-09-08 21:46:00,88.815,88.819,88.792,88.792,541999991.0
2005-09-08 21:47:00,88.816,88.824,88.796,88.8,878999991.0
2005-09-08 21:48:00,88.82,88.82,88.8,88.8,261099996.0
2005-09-08 21:49:00,88.806,88.828,88.786,88.804,565999995.0
2005-09-08 21:50:00,88.805,88.817,88.792,88.805,193600004.0
2005-09-08 21:51:00,88.823,88.827,88.802,88.821,403800003.0
2005-09-08 21:52:00,88.8,88.835,88.795,88.824,772399986.0
2005-09-08 21:53:00,88.822,88.838,88.814,88.827,277899998.0
2005-09-08 21:54:00,88.83,88.83,88.81,88.81,112100000.0
2005-09-08 21:55:00,88.81,88.83,88.81,88.83,123200003.0
2005-09-08 21:56:00,88.824,88.832,88.81,88.821,564600002.0
2005-09-08 21:57:00,88.803,88.816,88.784,88.797,123400002.0
2005-09-08 21:58:00,88.796,88.802,88.781,88.794,168599999.0
2005-09-08 21:59:00,88.795,88.797,88.767,88.767,793899995.0
2005-09-08 22:00:00,88.772,88.807,88.765,88.793,758699990.0
2005-09-08 22:01:00,88.793,88.8,88.769,88.787,888899998.0
2005-09-08 22:02:00,88.795,88.81,88.773,88.775,1321300001.0
2005-09-08 22:03:00,88.783,88.803,88.769,88.78,278299999.0
2005-09-08 22:04:00,88.792,88.802,88.763,88.79,752799991.0
2005-09-08 22:05:00,88.77,88.788,88.753,88.777,319900002.0
2005-09-08 22:06:00,88.775,88.775,88.75,88.75,229700003.0
2005-09-08 22:07:00,88.771,88.772,88.753,88.753,187300000.0
2005-09-08 22:08:00,88.767,88.767,88.724,88.724,218000000.0
2005-09-08 22:09:00,88.734,88.755,88.73,88.75,464700000.0
2005-09-08 22:10:00,88.748,88.765,88.728,88.728,271100001.0
2005-09-08 22:11:00,88.766,88.782,88.741,88.754,345199998.0
2005-09-08 22:12:00,88.77,88.77,88.724,88.737,291399998.0
2005-09-08 22:13:00,88.749,88.76,88.734,88.737,449399999.0
2005-09-08 22:14:00,88.73,88.745,88.726,88.745,128600000.0
2005-09-08 22:15:00,88.732,88.755,88.728,88.745,520199998.0
2005-09-08 22:16:00,88.727,88.749,88.722,88.74,451599996.0
2005-09-08 22:17:00,88.733,88.766,88.733,88.766,83500002.0
2005-09-08 22:18:00,88.766,88.773,88.748,88.748,302999996.0
2005-09-08 22:19:00,88.753,88.77,88.74,88.76,305299996.0
2005-09-08 22:20:00,88.75,88.777,88.75,88.777,150000002.0
2005-09-08 22:21:00,88.756,88.78,88.756,88.775,293599998.0
2005-09-08 22:22:00,88.764,88.777,88.739,88.754,445299996.0
2005-09-08 22:23:00,88.743,88.763,88.743,88.757,173300000.0
2005-09-08 22:24:00,88.755,88.755,88.74,88.74,89600000.0
2005-09-08 22:25:00,88.756,88.771,88.744,88.758,220699999.0
2005-09-08 22:26:00,88.756,88.756,88.736,88.738,101499998.0
2005-09-08 22:27:00,88.744,88.757,88.723,88.745,655600006.0
2005-09-08 22:28:00,88.732,88.755,88.727,88.745,375000003.0
2005-09-08 22:29:00,88.736,88.75,88.71,88.735,351500001.0
2005-09-08 22:30:00,88.727,88.75,88.717,88.75,430499999.0
2005-09-08 22:31:00,88.745,88.745,88.726,88.73,178799998.0
2005-09-08 22:32:00,88.717,88.75,88.717,88.743,140699999.0
2005-09-08 22:33:00,88.747,88.752,88.73,88.73,381599998.0
2005-09-08 22:34:00,88.743,88.75,88.724,88.726,475399997.0
2005-09-08 22:35:00,88.738,88.75,88.729,88.745,235799999.0
2005-09-08 22:36:00,88.747,88.748,88.724,88.726,487700001.0
2005-09-08 22:37:00,88.743,88.75,88.725,88.738,309800001.0
2005-09-08 22:38:00,88.727,88.744,88.72,88.74,289500002.0
2005-09-08 22:39:00,88.729,88.745,88.721,88.745,275399998.0
2005-09-08 22:40:00,88.729,88.75,88.727,88.743,305499999.0
2005-09-08 22:41:00,88.731,88.749,88.727,88.744,253499999.0
2005-09-08 22:42:00,88.741,88.755,88.724,88.743,205400002.0
2005-09-08 22:43:00,88.741,88.765,88.736,88.761,626700001.0
2005-09-08 22:44:00,88.754,88.778,88.749,88.769,404099995.0
2005-09-08 22:45:00,88.756,88.773,88.733,88.766,399700001.0
2005-09-08 22:46:00,88.746,88.768,88.725,88.745,372399995.0
2005-09-08 22:47:00,88.747,88.759,88.729,88.733,400499998.0
2005-09-08 22:48:00,88.731,88.753,88.71,88.735,512300003.0
2005-09-08 22:49:00,88.723,88.755,88.723,88.745,468599998.0
2005-09-08 22:50:00,88.736,88.75,88.72,88.74,314999996.0
2005-09-08 22:51:00,88.72,88.748,88.717,88.743,534999998.0
2005-09-08 22:52:00,88.737,88.758,88.737,88.758,170800001.0
2005-09-08 22:53:00,88.753,88.768,88.698,88.749,363999993.0
2005-09-08 22:54:00,88.729,88.753,88.729,88.753,313199996.0
2005-09-08 22:55:00,88.753,88.753,88.725,88.726,559300001.0
2005-09-08 22:56:00,88.718,88.741,88.718,88.738,221599998.0
2005-09-08 22:57:00,88.724,88.741,88.699,88.73,227699999.0
2005-09-08 22:58:00,88.729,88.749,88.725,88.743,214699999.0
2005-09-08 22:59:00,88.741,88.741,88.67,88.676,334399994.0
2005-09-08 23:00:00,88.713,88.737,88.692,88.718,178800000.0
2005-09-08 23:01:00,88.733,88.766,88.723,88.737,330799999.0
2005-09-08 23:02:00,88.746,88.746,88.715,88.724,229199997.0
2005-09-08 23:03:00,88.729,88.746,88.712,88.746,149400000.0
2005-09-08 23:04:00,88.733,88.74,88.701,88.706,157299999.0
2005-09-08 23:05:00,88.709,88.742,88.702,88.742,121099999.0
2005-09-08 23:06:00,88.717,88.747,88.707,88.716,233400000.0
2005-09-08 23:07:00,88.712,88.762,88.712,88.759,130199999.0
2005-09-08 23:08:00,88.757,88.782,88.734,88.763,371899997.0
2005-09-08 23:09:00,88.77,88.77,88.725,88.75,216300000.0
2005-09-08 23:10:00,88.757,88.763,88.719,88.728,190800000.0
2005-09-08 23:11:00,88.748,88.77,88.721,88.732,208599997.0
2005-09-08 23:12:00,88.747,88.767,88.724,88.752,90899999.0
2005-09-08 23:13:00,88.721,88.791,88.712,88.725,313399998.0
2005-09-08 23:14:00,88.78,88.78,88.712,88.72,239199999.0
2005-09-08 23:15:00,88.736,88.769,88.713,88.744,383599995.0
2005-09-08 23:16:00,88.73,88.78,88.729,88.752,279100003.0
2005-09-08 23:17:00,88.726,88.766,88.712,88.748,407899995.0
2005-09-08 23:18:00,88.774,88.783,88.727,88.754,353800001.0
2005-09-08 23:19:00,88.731,88.753,88.712,88.725,210900000.0
2005-09-08 23:20:00,88.754,88.765,88.716,88.719,115500002.0
2005-09-08 23:21:00,88.75,88.785,88.738,88.77,101300000.0
2005-09-08 23:22:00,88.774,88.787,88.758,88.778,157500002.0
2005-09-08 23:23:00,88.788,88.789,88.766,88.768,216000001.0
2005-09-08 23:24:00,88.764,88.777,88.752,88.766,224800000.0
2005-09-08 23:25:00,88.758,88.777,88.756,88.767,296199999.0
2005-09-08 23:26:00,88.749,88.775,88.749,88.775,160300002.0
2005-09-08 23:27:00,88.761,88.785,88.761,88.77,156300000.0
2005-09-08 23:28:00,88.782,88.782,88.751,88.751,145499998.0
2005-09-08 23:29:00,88.773,88.783,88.754,88.764,403100001.0
2005-09-08 23:30:00,88.735,88.751,88.716,88.73,159399999.0
2005-09-08 23:31:00,88.785,88.79,88.77,88.778,198100002.0
2005-09-08 23:32:00,88.785,88.79,88.768,88.771,240299999.0
2005-09-08 23:33:00,88.765,88.806,88.765,88.806,235400001.0
2005-09-08 23:34:00,88.794,88.812,88.775,88.812,265799996.0
2005-09-08 23:35:00,88.817,88.817,88.771,88.79,235799997.0
2005-09-08 23:36:00,88.812,88.812,88.787,88.787,139899997.0
2005-09-08 23:37:00,88.805,88.813,88.788,88.788,149500003.0
2005-09-08 23:38:00,88.777,88.793,88.769,88.787,270100000.0
2005-09-08 23:39:00,88.787,88.796,88.764,88.779,182899998.0
2005-09-08 23:40:00,88.767,88.784,88.747,88.765,273399998.0
2005-09-08 23:41:00,88.783,88.792,88.764,88.778,140299998.0
2005-09-08 23:42:00,88.748,88.77,88.74,88.76,232500003.0
2005-09-08 23:43:00,88.765,88.768,88.744,88.756,176400000.0
2005-09-08 23:44:00,88.728,88.764,88.711,88.764,338900001.0
2005-09-08 23:45:00,88.743,88.762,88.741,88.76,27899999.0
2005-09-08 23:46:00,88.752,88.77,88.752,88.77,41200000.0
2005-09-08 23:47:00,88.754,88.754,88.733,88.733,114799995.0
2005-09-08 23:48:00,88.72,88.747,88.72,88.747,129700002.0
2005-09-08 23:49:00,88.741,88.753,88.729,88.753,140900000.0
2005-09-08 23:50:00,88.734,88.775,88.733,88.775,302300001.0
2005-09-08 23:51:00,88.764,88.787,88.756,88.769,238699999.0
2005-09-08 23:52:00,88.762,88.766,88.746,88.747,208499998.0
2005-09-08 23:53:00,88.742,88.757,88.739,88.739,133699998.0
2005-09-08 23:54:00,88.742,88.76,88.736,88.755,189999999.0
2005-09-08 23:55:00,88.726,88.745,88.72,88.728,255100004.0
2005-09-08 23:56:00,88.746,88.764,88.734,88.749,217399998.0
2005-09-08 23:57:00,88.745,88.75,88.73,88.738,78300002.0
2005-09-08 23:58:00,88.747,88.765,88.73,88.755,157100000.0
2005-09-08 23:59:00,88.741,88.768,88.74,88.768,145800000.0
2005-09-09 00:00:00,88.773,88.776,88.746,88.747,270499996.0
2005-09-09 00:01:00,88.73,88.765,88.73,88.76,274699994.0
2005-09-09 00:02:00,88.772,88.78,88.755,88.772,263100002.0
2005-09-09 00:03:00,88.77,88.77,88.752,88.759,250000003.0
2005-09-09 00:04:00,88.763,88.77,88.746,88.758,138199998.0
2005-09-09 00:05:00,88.77,88.77,88.741,88.757,259900001.0
2005-09-09 00:06:00,88.763,88.763,88.732,88.748,330499997.0
2005-09-09 00:07:00,88.74,88.76,88.738,88.755,250399999.0
2005-09-09 00:08:00,88.755,88.755,88.74,88.74,109500000.0
2005-09-09 00:09:00,88.739,88.76,88.715,88.742,170199998.0
2005-09-09 00:10:00,88.735,88.756,88.731,88.753,316299999.0
2005-09-09 00:11:00,88.757,88.763,88.735,88.746,142499999.0
2005-09-09 00:12:00,88.764,88.764,88.729,88.729,301399998.0
2005-09-09 00:13:00,88.757,88.772,88.745,88.749,151099997.0
2005-09-09 00:14:00,88.755,88.77,88.728,88.738,231500003.0
2005-09-09 00:15:00,88.745,88.75,88.73,88.73,126099998.0
2005-09-09 00:16:00,88.73,88.75,88.727,88.75,239100003.0
2005-09-09 00:17:00,88.746,88.755,88.725,88.743,138699999.0
2005-09-09 00:18:00,88.752,88.757,88.736,88.741,139599999.0
2005-09-09 00:19:00,88.742,88.757,88.737,88.745,130200003.0
2005-09-09 00:20:00,88.745,88.75,88.724,88.726,195999997.0
2005-09-09 00:21:00,88.745,88.75,88.723,88.723,151699998.0
2005-09-09 00:22:00,88.73,88.755,88.73,88.755,169999998.0
2005-09-09 00:23:00,88.732,88.75,88.73,88.745,187999999.0
2005-09-09 00:24:00,88.755,88.761,88.732,88.738,228599998.0
2005-09-09 00:25:00,88.771,88.78,88.752,88.777,370100001.0
2005-09-09 00:26:00,88.773,88.773,88.735,88.735,154499996.0
2005-09-09 00:27:00,88.737,88.755,88.732,88.753,177200004.0
2005-09-09 00:28:00,88.746,88.746,88.718,88.735,157000000.0
2005-09-09 00:29:00,88.744,88.757,88.727,88.748,298999997.0
2005-09-09 00:30:00,88.731,88.75,88.725,88.745,303199998.0
2005-09-09 00:31:00,88.708,88.736,88.692,88.715,273500004.0
2005-09-09 00:32:00,88.715,88.735,88.702,88.732,298800004.0
2005-09-09 00:33:00,88.725,88.738,88.709,88.738,364100004.0
2005-09-09 00:34:00,88.714,88.735,88.692,88.72,152499997.0
2005-09-09 00:35:00,88.726,88.727,88.701,88.714,203399998.0
2005-09-09 00:36:00,88.721,88.742,88.704,88.723,234800001.0
2005-09-09 00:37:00,88.727,88.755,88.725,88.745,425999994.0
2005-09-09 00:38:00,88.742,88.751,88.723,88.733,58000002.0
2005-09-09 00:39:00,88.756,88.763,88.728,88.728,189400002.0
2005-09-09 00:40:00,88.747,88.763,88.739,88.741,349499999.0
2005-09-09 00:41:00,88.756,88.768,88.739,88.739,144999999.0
2005-09-09 00:42:00,88.737,88.757,88.73,88.754,346400001.0
2005-09-09 00:43:00,88.732,88.738,88.714,88.726,110100001.0
2005-09-09 00:44:00,88.73,88.742,88.712,88.712,238099997.0
2005-09-09 00:45:00,88.728,88.751,88.719,88.738,188599999.0
2005-09-09 00:46:00,88.72,88.745,88.715,88.745,160100004.0
2005-09-09 00:47:00,88.726,88.738,88.707,88.728,287600000.0
2005-09-09 00:48:00,88.719,88.719,88.681,88.681,337599995.0
2005-09-09 00:49:00,88.693,88.716,88.693,88.716,131600001.0
2005-09-09 00:50:00,88.717,88.735,88.716,88.735,49200000.0
2005-09-09 00:51:00,88.733,88.742,88.711,88.731,209399995.0
2005-09-09 00:52:00,88.74,88.74,88.713,88.719,172599999.0
2005-09-09 00:53:00,88.74,88.74,88.72,88.728,115699998.0
2005-09-09 00:54:00,88.717,88.734,88.697,88.714,156899995.0
2005-09-09 00:55:00,88.7,88.731,88.7,88.731,299099994.0
2005-09-09 00:56:00,88.7,88.732,88.7,88.722,230099996.0
2005-09-09 00:57:00,88.725,88.742,88.716,88.727,218500000.0
2005-09-09 00:58:00,88.727,88.74,88.714,88.732,227499997.0
2005-09-09 00:59:00,88.74,88.74,88.719,88.729,278700000.0
2005-09-09 01:00:00,88.714,88.749,88.714,88.74,290799998.0
2005-09-09 01:01:00,88.748,88.751,88.731,88.735,311000000.0
2005-09-09 01:02:00,88.726,88.745,88.713,88.74,182500000.0
2005-09-09 01:03:00,88.716,88.74,88.716,88.74,150199996.0
2005-09-09 01:04:00,88.74,88.755,88.728,88.729,99700000.0
2005-09-09 01:05:00,88.748,88.754,88.73,88.734,31100000.0
2005-09-09 01:06:00,88.746,88.772,88.739,88.757,228999999.0
2005-09-09 01:07:00,88.744,88.766,88.737,88.758,202400001.0
2005-09-09 01:08:00,88.756,88.768,88.747,88.762,130000001.0
2005-09-09 01:09:00,88.74,88.767,88.738,88.767,68200000.0
2005-09-09 01:10:00,88.765,88.765,88.739,88.739,197800001.0
2005-09-09 01:11:00,88.744,88.759,88.729,88.759,209399999.0
2005-09-09 01:12:00,88.737,88.761,88.733,88.761,322899998.0
2005-09-09 01:13:00,88.764,88.774,88.742,88.758,209800000.0
2005-09-09 01:14:00,88.763,88.774,88.745,88.753,280899999.0
2005-09-09 01:15:00,88.762,88.782,88.742,88.772,172499997.0
2005-09-09 01:16:00,88.779,88.801,88.769,88.784,223499998.0
2005-09-09 01:17:00,88.761,88.791,88.761,88.791,166200002.0
2005-09-09 01:18:00,88.779,88.794,88.763,88.782,276400002.0
2005-09-09 01:19:00,88.769,88.787,88.765,88.778,130500001.0
2005-09-09 01:20:00,88.743,88.774,88.743,88.767,199100004.0
2005-09-09 01:21:00,88.773,88.792,88.756,88.762,226599998.0
2005-09-09 01:22:00,88.768,88.794,88.768,88.778,223600000.0
2005-09-09 01:23:00,88.774,88.798,88.762,88.788,333900000.0
2005-09-09 01:24:00,88.783,88.783,88.752,88.752,135400002.0
2005-09-09 01:25:00,88.766,88.793,88.761,88.793,196600000.0
2005-09-09 01:26:00,88.762,88.796,88.754,88.78,213699999.0
2005-09-09 01:27:00,88.751,88.791,88.751,88.784,272100002.0
2005-09-09 01:28:00,88.753,88.792,88.753,88.777,313099997.0
2005-09-09 01:29:00,88.764,88.78,88.741,88.75,254599997.0
2005-09-09 01:30:00,88.767,88.781,88.754,88.756,301299999.0
2005-09-09 01:31:00,88.765,88.777,88.753,88.777,222600002.0
2005-09-09 01:32:00,88.771,88.79,88.75,88.776,216600003.0
2005-09-09 01:33:00,88.746,88.764,88.744,88.756,72799999.0
2005-09-09 01:34:00,88.757,88.778,88.737,88.756,316199995.0
2005-09-09 01:35:00,88.774,88.786,88.76,88.781,163099997.0
2005-09-09 01:36:00,88.779,88.789,88.761,88.761,338299997.0
2005-09-09 01:37:00,88.772,88.786,88.756,88.78,206199999.0
2005-09-09 01:38:00,88.779,88.789,88.761,88.783,193099999.0
2005-09-09 01:39:00,88.765,88.792,88.765,88.792,195299998.0
2005-09-09 01:40:00,88.785,88.786,88.767,88.768,192499999.0
2005-09-09 01:41:00,88.79,88.798,88.768,88.773,306299999.0
2005-09-09 01:42:00,88.752,88.769,88.745,88.766,156900001.0
2005-09-09 01:43:00,88.771,88.771,88.745,88.745,162999998.0
2005-09-09 01:44:00,88.742,88.763,88.742,88.763,139400001.0
2005-09-09 01:45:00,88.758,88.764,88.734,88.752,155799999.0
2005-09-09 01:46:00,88.761,88.778,88.751,88.767,110600000.0
2005-09-09 01:47:00,88.743,88.761,88.735,88.742,169300000.0
2005-09-09 01:48:00,88.757,88.785,88.747,88.785,298800000.0
2005-09-09 01:49:00,88.773,88.778,88.75,88.752,268699998.0
2005-09-09 01:50:00,88.756,88.774,88.737,88.749,399199994.0
2005-09-09 01:51:00,88.751,88.763,88.737,88.742,218100002.0
2005-09-09 01:52:00,88.758,88.766,88.744,88.748,184000002.0
2005-09-09 01:53:00,88.742,88.761,88.725,88.743,344699998.0
2005-09-09 01:54:00,88.75,88.763,88.735,88.741,461599999.0
2005-09-09 01:55:00,88.763,88.767,88.744,88.744,219400001.0
2005-09-09 01:56:00,88.75,88.76,88.731,88.755,267099998.0
2005-09-09 01:57:00,88.755,88.76,88.733,88.734,322499997.0
2005-09-09 01:58:00,88.743,88.776,88.738,88.772,453999997.0
2005-09-09 01:59:00,88.768,88.768,88.742,88.752,228200002.0
2005-09-09 02:00:00,88.757,88.77,88.746,88.752,138899998.0
2005-09-09 02:01:00,88.765,88.778,88.743,88.755,323199999.0
2005-09-09 02:02:00,88.765,88.774,88.751,88.757,135499999.0
2005-09-09 02:03:00,88.738,88.768,88.732,88.75,208900000.0
2005-09-09 02:04:00,88.74,88.759,88.736,88.736,174599998.0
2005-09-09 02:05:00,88.73,88.755,88.73,88.755,96000002.0
2005-09-09 02:06:00,88.753,88.757,88.728,88.728,247500000.0
2005-09-09 02:07:00,88.727,88.76,88.724,88.74,205599997.0
2005-09-09 02:08:00,88.732,88.76,88.721,88.75,297300003.0
2005-09-09 02:09:00,88.73,88.767,88.73,88.746,199199998.0
2005-09-09 02:10:00,88.738,88.761,88.737,88.761,232800000.0
2005-09-09 02:11:00,88.76,88.76,88.733,88.733,157000000.0
2005-09-09 02:12:00,88.743,88.76,88.74,88.755,194499996.0
2005-09-09 02:13:00,88.747,88.764,88.728,88.733,214900001.0
2005-09-09 02:14:00,88.743,88.753,88.718,88.718,198100000.0
2005-09-09 02:15:00,88.732,88.742,88.71,88.714,298600006.0
2005-09-09 02:16:00,88.704,88.735,88.704,88.73,347299997.0
2005-09-09 02:17:00,88.73,88.756,88.716,88.729,179000000.0
2005-09-09 02:18:00,88.723,88.723,88.699,88.706,244699999.0
2005-09-09 02:19:00,88.706,88.755,88.706,88.755,228999996.0
2005-09-09 02:20:00,88.764,88.792,88.753,88.777,156899999.0
2005-09-09 02:21:00,88.75,88.777,88.75,88.769,158999998.0
2005-09-09 02:22:00,88.747,88.764,88.741,88.753,182399998.0
2005-09-09 02:23:00,88.744,88.767,88.732,88.764,268399998.0
2005-09-09 02:24:00,88.767,88.793,88.757,88.766,352299996.0
2005-09-09 02:25:00,88.787,88.802,88.764,88.775,109899999.0
2005-09-09 02:26:00,88.77,88.77,88.733,88.753,130399998.0
2005-09-09 02:27:00,88.756,88.768,88.728,88.74,365300002.0
2005-09-09 02:28:00,88.726,88.743,88.702,88.743,132099998.0
2005-09-09 02:29:00,88.733,88.767,88.733,88.752,280800000.0
2005-09-09 02:30:00,88.731,88.77,88.731,88.77,191199999.0
2005-09-09 02:31:00,88.768,88.778,88.741,88.751,213900000.0
2005-09-09 02:32:00,88.731,88.75,88.722,88.728,183999999.0
2005-09-09 02:33:00,88.753,88.765,88.745,88.765,113800002.0
2005-09-09 02:34:00,88.728,88.772,88.728,88.764,195799997.0
2005-09-09 02:35:00,88.747,88.784,88.747,88.775,310999994.0
2005-09-09 02:36:00,88.772,88.8,88.76,88.785,218799997.0
2005-09-09 02:37:00,88.795,88.795,88.761,88.79,255099997.0
2005-09-09 02:38:00,88.782,88.793,88.769,88.772,289200001.0
2005-09-09 02:39:00,88.771,88.789,88.767,88.785,216100000.0
2005-09-09 02:40:00,88.765,88.783,88.757,88.775,197700000.0
2005-09-09 02:41:00,88.769,88.794,88.768,88.782,333500008.0
2005-09-09 02:42:00,88.769,88.769,88.732,88.746,381500001.0
2005-09-09 02:43:00,88.743,88.772,88.739,88.76,228999999.0
2005-09-09 02:44:00,88.749,88.772,88.743,88.758,186700002.0
2005-09-09 02:45:00,88.759,88.776,88.749,88.766,236099998.0
2005-09-09 02:46:00,88.744,88.758,88.732,88.75,210500002.0
2005-09-09 02:47:00,88.734,88.775,88.734,88.775,112499999.0
2005-09-09 02:48:00,88.776,88.783,88.757,88.761,256500001.0
2005-09-09 02:49:00,88.774,88.774,88.751,88.756,155900000.0
2005-09-09 02:50:00,88.784,88.785,88.76,88.762,234399998.0
2005-09-09 02:51:00,88.778,88.78,88.749,88.749,176699997.0
2005-09-09 02:52:00,88.766,88.787,88.754,88.768,208599995.0
2005-09-09 02:53:00,88.753,88.786,88.753,88.784,148300000.0
2005-09-09 02:54:00,88.76,88.778,88.75,88.772,222799996.0
2005-09-09 02:55:00,88.772,88.772,88.737,88.737,251400001.0
2005-09-09 02:56:00,88.76,88.77,88.744,88.753,337600003.0
2005-09-09 02:57:00,88.774,88.784,88.76,88.775,249300000.0
2005-09-09 02:58:00,88.769,88.79,88.752,88.767,185399998.0
2005-09-09 02:59:00,88.758,88.799,88.758,88.793,389099998.0
2005-09-09 03:00:00,88.804,88.809,88.772,88.79,192300000.0
2005-09-09 03:01:00,88.793,88.808,88.784,88.806,345599996.0
2005-09-09 03:02:00,88.784,88.814,88.771,88.814,166500002.0
2005-09-09 03:03:00,88.786,88.82,88.781,88.813,261599996.0
2005-09-09 03:04:00,88.784,88.809,88.773,88.78,193099995.0
2005-09-09 03:05:00,88.783,88.812,88.773,88.79,153499998.0
2005-09-09 03:06:00,88.796,88.816,88.779,88.792,276500000.0
2005-09-09 03:07:00,88.806,88.814,88.785,88.789,318099996.0
2005-09-09 03:08:00,88.792,88.822,88.779,88.789,301600004.0
2005-09-09 03:09:00,88.781,88.793,88.769,88.778,245300001.0
2005-09-09 03:10:00,88.787,88.8,88.769,88.781,289999997.0
2005-09-09 03:11:00,88.773,88.79,88.761,88.79,256499998.0
2005-09-09 03:12:00,88.774,88.8,88.774,88.793,228800000.0
2005-09-09 03:13:00,88.793,88.8,88.767,88.773,374399996.0
2005-09-09 03:14:00,88.775,88.798,88.775,88.797,281099999.0
2005-09-09 03:15:00,88.803,88.803,88.782,88.782,49400000.0
2005-09-09 03:16:00,88.813,88.813,88.782,88.787,212399999.0
2005-09-09 03:17:00,88.782,88.812,88.777,88.812,175599999.0
2005-09-09 03:18:00,88.795,88.821,88.791,88.803,190099997.0
2005-09-09 03:19:00,88.801,88.823,88.786,88.802,184600002.0
2005-09-09 03:20:00,88.794,88.819,88.792,88.807,274999999.0
2005-09-09 03:21:00,88.8,88.8,88.769,88.777,394999997.0
2005-09-09 03:22:00,88.8,88.806,88.77,88.783,178399999.0
2005-09-09 03:23:00,88.808,88.808,88.781,88.781,229099999.0
2005-09-09 03:24:00,88.802,88.803,88.776,88.785,181999997.0
2005-09-09 03:25:00,88.793,88.806,88.776,88.803,305299996.0
2005-09-09 03:26:00,88.796,88.808,88.783,88.796,196300003.0
2005-09-09 03:27:00,88.796,88.808,88.783,88.795,109999998.0
2005-09-09 03:28:00,88.776,88.794,88.774,88.786,43500000.0
2005-09-09 03:29:00,88.767,88.792,88.767,88.767,122399998.0
2005-09-09 03:30:00,88.773,88.787,88.755,88.772,211700000.0
2005-09-09 03:31:00,88.783,88.784,88.76,88.76,282100000.0
2005-09-09 03:32:00,88.771,88.79,88.759,88.783,107400000.0
2005-09-09 03:33:00,88.767,88.787,88.76,88.775,298000000.0
2005-09-09 03:34:00,88.762,88.782,88.757,88.777,219600002.0
2005-09-09 03:35:00,88.776,88.792,88.759,88.763,264299997.0
2005-09-09 03:36:00,88.772,88.773,88.753,88.757,134899998.0
2005-09-09 03:37:00,88.756,88.774,88.739,88.755,157399997.0
2005-09-09 03:38:00,88.757,88.772,88.738,88.752,199499997.0
2005-09-09 03:39:00,88.759,88.779,88.741,88.747,82399999.0
2005-09-09 03:40:00,88.758,88.786,88.743,88.757,123499996.0
2005-09-09 03:41:00,88.778,88.811,88.777,88.809,280699996.0
2005-09-09 03:42:00,88.794,88.814,88.794,88.81,102899998.0
2005-09-09 03:43:00,88.801,88.812,88.788,88.807,326199995.0
2005-09-09 03:44:00,88.798,88.817,88.762,88.804,189700000.0
2005-09-09 03:45:00,88.797,88.811,88.778,88.778,181799996.0
2005-09-09 03:46:00,88.78,88.798,88.762,88.778,352700000.0
2005-09-09 03:47:00,88.801,88.801,88.76,88.77,179400001.0
2005-09-09 03:48:00,88.775,88.789,88.753,88.76,289500003.0
2005-09-09 03:49:00,88.783,88.8,88.77,88.8,238699999.0
2005-09-09 03:50:00,88.793,88.812,88.783,88.783,134000000.0
2005-09-09 03:51:00,88.804,88.819,88.783,88.783,229500000.0
2005-09-09 03:52:00,88.806,88.808,88.774,88.789,271299997.0
2005-09-09 03:53:00,88.795,88.814,88.78,88.797,274700003.0
2005-09-09 03:54:00,88.802,88.833,88.802,88.833,301899996.0
2005-09-09 03:55:00,88.819,88.819,88.785,88.785,71600001.0
2005-09-09 03:56:00,88.809,88.82,88.796,88.806,188499997.0
2005-09-09 03:57:00,88.803,88.803,88.777,88.777,141099998.0
2005-09-09 03:58:00,88.797,88.806,88.772,88.772,171599999.0
2005-09-09 03:59:00,88.776,88.798,88.774,88.789,359899999.0
2005-09-09 04:00:00,88.788,88.812,88.771,88.802,195100002.0
2005-09-09 04:01:00,88.796,88.809,88.788,88.805,233000000.0
2005-09-09 04:02:00,88.814,88.841,88.811,88.829,349700002.0
2005-09-09 04:03:00,88.807,88.824,88.801,88.815,257200000.0
2005-09-09 04:04:00,88.783,88.831,88.783,88.831,91300000.0
2005-09-09 04:05:00,88.827,88.866,88.819,88.846,261700001.0
2005-09-09 04:06:00,88.83,88.864,88.808,88.849,161900000.0
2005-09-09 04:07:00,88.854,88.862,88.828,88.828,168799999.0
2005-09-09 04:08:00,88.843,88.869,88.835,88.854,199000000.0
2005-09-09 04:09:00,88.876,88.925,88.876,88.902,268100002.0
2005-09-09 04:10:00,88.912,88.926,88.889,88.904,251499996.0
2005-09-09 04:11:00,88.884,88.902,88.876,88.881,175699999.0
2005-09-09 04:12:00,88.892,88.925,88.892,88.919,106199999.0
2005-09-09 04:13:00,88.897,88.915,88.894,88.903,225600001.0
2005-09-09 04:14:00,88.892,88.911,88.883,88.903,204000000.0
2005-09-09 04:15:00,88.89,88.905,88.887,88.903,302500001.0
2005-09-09 04:16:00,88.892,88.923,88.892,88.91,198899998.0
2005-09-09 04:17:00,88.9,88.902,88.88,88.9,209700003.0
2005-09-09 04:18:00,88.888,88.908,88.885,88.895,262099998.0
2005-09-09 04:19:00,88.902,88.902,88.87,88.881,294099999.0
2005-09-09 04:20:00,88.883,88.896,88.861,88.868,337599996.0
2005-09-09 04:21:00,88.879,88.882,88.851,88.868,201300002.0
2005-09-09 04:22:00,88.885,88.885,88.85,88.85,220800004.0
2005-09-09 04:23:00,88.888,88.898,88.85,88.891,248300002.0
2005-09-09 04:24:00,88.89,88.89,88.869,88.869,130399999.0
2005-09-09 04:25:00,88.887,88.887,88.854,88.861,249500003.0
2005-09-09 04:26:00,88.884,88.891,88.872,88.891,119200002.0
2005-09-09 04:27:00,88.873,88.898,88.864,88.874,157599999.0
2005-09-09 04:28:00,88.856,88.872,88.845,88.861,110699999.0
2005-09-09 04:29:00,88.848,88.863,88.835,88.84,208399998.0
2005-09-09 04:30:00,88.838,88.858,88.83,88.84,194600001.0
2005-09-09 04:31:00,88.856,88.866,88.822,88.863,287899997.0
2005-09-09 04:32:00,88.872,88.872,88.841,88.841,93400000.0
2005-09-09 04:33:00,88.85,88.858,88.833,88.838,155499999.0
2005-09-09 04:34:00,88.843,88.862,88.827,88.84,134399998.0
2005-09-09 04:35:00,88.836,88.848,88.821,88.835,137399998.0
2005-09-09 04:36:00,88.86,88.869,88.832,88.832,129400001.0
2005-09-09 04:37:00,88.842,88.859,88.831,88.842,92800001.0
2005-09-09 04:38:00,88.861,88.869,88.841,88.848,293599999.0
2005-09-09 04:39:00,88.871,88.878,88.84,88.86,223599999.0
2005-09-09 04:40:00,88.857,88.879,88.851,88.871,259600000.0
2005-09-09 04:41:00,88.873,88.89,88.862,88.873,172099998.0
2005-09-09 04:42:00,88.887,88.893,88.866,88.883,302000004.0
2005-09-09 04:43:00,88.858,88.888,88.856,88.883,329799999.0
2005-09-09 04:44:00,88.888,88.9,88.88,88.882,170999999.0
2005-09-09 04:45:00,88.877,88.893,88.858,88.866,177399999.0
2005-09-09 04:46:00,88.853,88.877,88.846,88.867,239800003.0
2005-09-09 04:47:00,88.857,88.885,88.857,88.885,110200000.0
2005-09-09 04:48:00,88.875,88.891,88.875,88.889,32299999.0
2005-09-09 04:49:00,88.881,88.893,88.867,88.88,211400003.0
2005-09-09 04:50:00,88.879,88.894,88.866,88.877,237099996.0
2005-09-09 04:51:00,88.872,88.898,88.872,88.897,127100003.0
2005-09-09 04:52:00,88.874,88.895,88.87,88.87,301699996.0
2005-09-09 04:53:00,88.878,88.885,88.86,88.863,179799999.0
2005-09-09 04:54:00,88.883,88.883,88.859,88.859,133400000.0
2005-09-09 04:55:00,88.876,88.891,88.852,88.884,210300001.0
2005-09-09 04:56:00,88.874,88.9,88.864,88.885,249200002.0
2005-09-09 04:57:00,88.884,88.885,88.864,88.87,150600000.0
2005-09-09 04:58:00,88.877,88.895,88.859,88.859,139100002.0
2005-09-09 04:59:00,88.851,88.87,88.846,88.846,167300001.0
2005-09-09 05:00:00,88.859,88.89,88.855,88.89,222599999.0
2005-09-09 05:01:00,88.853,88.883,88.85,88.872,139100000.0
2005-09-09 05:02:00,88.85,88.874,88.83,88.874,142300000.0
2005-09-09 05:03:00,88.867,88.881,88.847,88.862,345799998.0
2005-09-09 05:04:00,88.875,88.897,88.864,88.87,194000000.0
2005-09-09 05:05:00,88.865,88.897,88.865,88.897,241799999.0
2005-09-09 05:06:00,88.887,88.893,88.868,88.868,222899998.0
2005-09-09 05:07:00,88.864,88.879,88.862,88.879,61900001.0
2005-09-09 05:08:00,88.88,88.88,88.85,88.86,188499998.0
2005-09-09 05:09:00,88.862,88.875,88.836,88.869,250600004.0
2005-09-09 05:10:00,88.86,88.875,88.847,88.873,211600005.0
2005-09-09 05:11:00,88.874,88.874,88.848,88.853,130499999.0
2005-09-09 05:12:00,88.858,88.878,88.853,88.857,348099998.0
2005-09-09 05:13:00,88.874,88.885,88.852,88.867,222300002.0
2005-09-09 05:14:00,88.846,88.871,88.842,88.859,219799999.0
2005-09-09 05:15:00,88.852,88.854,88.835,88.838,176200001.0
2005-09-09 05:16:00,88.841,88.853,88.838,88.848,169999998.0
2005-09-09 05:17:00,88.853,88.853,88.807,88.845,363699996.0
2005-09-09 05:18:00,88.849,88.857,88.827,88.845,445999997.0
2005-09-09 05:19:00,88.84,88.852,88.836,88.851,18800000.0
2005-09-09 05:20:00,88.851,88.871,88.848,88.871,96099999.0
2005-09-09 05:21:00,88.873,88.879,88.854,88.854,229399998.0
2005-09-09 05:22:00,88.858,88.884,88.84,88.841,252200003.0
2005-09-09 05:23:00,88.831,88.855,88.821,88.827,190299997.0
2005-09-09 05:24:00,88.828,88.863,88.828,88.863,154299996.0
2005-09-09 05:25:00,88.855,88.876,88.837,88.86,291999997.0
2005-09-09 05:26:00,88.877,88.893,88.872,88.887,170900001.0
2005-09-09 05:27:00,88.892,88.893,88.868,88.868,205899999.0
2005-09-09 05:28:00,88.868,88.868,88.83,88.849,207599997.0
2005-09-09 05:29:00,88.858,88.882,88.857,88.876,128500000.0
2005-09-09 05:30:00,88.866,88.877,88.86,88.877,105499999.0
2005-09-09 05:31:00,88.875,88.875,88.86,88.86,32099999.0
2005-09-09 05:32:00,88.879,88.892,88.867,88.867,269700002.0
2005-09-09 05:33:00,88.875,88.887,88.862,88.887,43399999.0
2005-09-09 05:34:00,88.897,88.91,88.888,88.9,271000000.0
2005-09-09 05:35:00,88.908,88.911,88.887,88.895,168799999.0
2005-09-09 05:36:00,88.875,88.893,88.868,88.876,120600002.0
2005-09-09 05:37:00,88.864,88.876,88.854,88.866,60800000.0
2005-09-09 05:38:00,88.845,88.862,88.837,88.847,211800001.0
2005-09-09 05:39:00,88.826,88.856,88.826,88.852,230000000.0
2005-09-09 05:40:00,88.857,88.863,88.834,88.846,122699999.0
2005-09-09 05:41:00,88.869,88.895,88.869,88.895,78799998.0
2005-09-09 05:42:00,88.888,88.908,88.888,88.892,131600000.0
2005-09-09 05:43:00,88.91,88.91,88.882,88.897,200100001.0
2005-09-09 05:44:00,88.883,88.907,88.872,88.887,178299999.0
2005-09-09 05:45:00,88.877,88.919,88.874,88.903,214199997.0
2005-09-09 05:46:00,88.896,88.92,88.888,88.898,216899997.0
2005-09-09 05:47:00,88.898,88.92,88.85,88.92,170599999.0
2005-09-09 05:48:00,88.913,88.928,88.905,88.922,142200001.0
2005-09-09 05:49:00,88.913,88.926,88.895,88.907,98999999.0
2005-09-09 05:50:00,88.907,88.923,88.887,88.894,191399996.0
2005-09-09 05:51:00,88.903,88.928,88.88,88.928,209699999.0
2005-09-09 05:52:00,88.917,88.922,88.899,88.903,272400002.0
2005-09-09 05:53:00,88.928,88.937,88.913,88.924,278299997.0
2005-09-09 05:54:00,88.938,88.938,88.911,88.922,313799995.0
2005-09-09 05:55:00,88.927,88.94,88.906,88.917,267799997.0
2005-09-09 05:56:00,88.922,88.944,88.918,88.925,178900002.0
2005-09-09 05:57:00,88.928,88.947,88.922,88.947,150299999.0
2005-09-09 05:58:00,88.946,88.946,88.921,88.922,211500002.0
2005-09-09 05:59:00,88.943,88.977,88.943,88.972,266800005.0
2005-09-09 06:00:00,88.968,88.983,88.954,88.961,232099998.0
2005-09-09 06:01:00,88.952,88.968,88.925,88.936,307200000.0
2005-09-09 06:02:00,88.949,88.957,88.919,88.934,289100000.0
2005-09-09 06:03:00,88.95,88.956,88.92,88.93,250899997.0
2005-09-09 06:04:00,88.947,88.968,88.936,88.943,156800000.0
2005-09-09 06:05:00,88.931,88.952,88.926,88.95,350799996.0
2005-09-09 06:06:00,88.949,88.968,88.94,88.968,307200003.0
2005-09-09 06:07:00,88.959,88.966,88.944,88.945,288299998.0
2005-09-09 06:08:00,88.959,88.972,88.946,88.963,267000001.0
2005-09-09 06:09:00,88.939,88.968,88.937,88.968,218999998.0
2005-09-09 06:10:00,88.934,88.954,88.922,88.942,277500002.0
2005-09-09 06:11:00,88.926,88.967,88.915,88.967,172499996.0
2005-09-09 06:12:00,88.967,88.967,88.931,88.964,274399998.0
2005-09-09 06:13:00,88.961,88.961,88.944,88.944,45300000.0
2005-09-09 06:14:00,88.944,88.97,88.944,88.959,275499996.0
2005-09-09 06:15:00,88.962,88.976,88.944,88.945,257800000.0
2005-09-09 06:16:00,88.943,88.964,88.939,88.943,176300002.0
2005-09-09 06:17:00,88.94,88.953,88.922,88.935,138999999.0
2005-09-09 06:18:00,88.93,88.947,88.919,88.92,296700000.0
2005-09-09 06:19:00,88.918,88.936,88.918,88.929,57199998.0
2005-09-09 06:20:00,88.926,88.934,88.896,88.923,238799995.0
2005-09-09 06:21:00,88.929,88.929,88.907,88.907,96700004.0
2005-09-09 06:22:00,88.914,88.931,88.914,88.931,41999999.0
2005-09-09 06:23:00,88.933,88.947,88.913,88.936,385500002.0
2005-09-09 06:24:00,88.937,88.948,88.928,88.928,58500000.0
2005-09-09 06:25:00,88.923,88.958,88.923,88.955,285399997.0
2005-09-09 06:26:00,88.953,88.954,88.94,88.944,75900001.0
2005-09-09 06:27:00,88.948,88.954,88.931,88.939,208499996.0
2005-09-09 06:28:00,88.957,88.957,88.921,88.921,226099997.0
2005-09-09 06:29:00,88.929,88.951,88.92,88.933,71099999.0
2005-09-09 06:30:00,88.918,88.94,88.915,88.94,190400003.0
2005-09-09 06:31:00,88.929,88.939,88.911,88.933,200400002.0
2005-09-09 06:32:00,88.916,88.949,88.916,88.93,119200002.0
2005-09-09 06:33:00,88.96,88.96,88.926,88.936,215000001.0
2005-09-09 06:34:00,88.939,88.944,88.921,88.938,249999996.0
2005-09-09 06:35:00,88.929,88.94,88.907,88.921,301699999.0
2005-09-09 06:36:00,88.921,88.944,88.921,88.941,238899999.0
2005-09-09 06:37:00,88.952,88.953,88.931,88.941,153300001.0
2005-09-09 06:38:00,88.931,88.956,88.923,88.946,221200001.0
2005-09-09 06:39:00,88.958,88.972,88.939,88.944,309700004.0
2005-09-09 06:40:00,88.966,88.973,88.944,88.949,165200000.0
2005-09-09 06:41:00,88.953,88.963,88.934,88.95,235099998.0
2005-09-09 06:42:00,88.964,88.967,88.936,88.943,132000001.0
2005-09-09 06:43:00,88.963,88.972,88.944,88.95,274600000.0
2005-09-09 06:44:00,88.956,88.977,88.952,88.952,244600002.0
2005-09-09 06:45:00,88.952,88.991,88.952,88.984,196100005.0
2005-09-09 06:46:00,89.025,89.084,89.025,89.058,182500000.0
2005-09-09 06:47:00,89.111,89.124,89.068,89.083,241199997.0
2005-09-09 06:48:00,89.091,89.111,89.066,89.096,289500001.0
2005-09-09 06:49:00,89.114,89.131,89.092,89.106,112300001.0
2005-09-09 06:50:00,89.097,89.11,89.072,89.08,186399998.0
2005-09-09 06:51:00,89.058,89.082,89.057,89.082,235399998.0
2005-09-09 06:52:00,89.094,89.094,89.056,89.063,261500000.0
2005-09-09 06:53:00,89.085,89.085,89.047,89.051,353899999.0
2005-09-09 06:54:00,89.049,89.077,89.048,89.077,154999997.0
2005-09-09 06:55:00,89.094,89.105,89.079,89.087,238199999.0
2005-09-09 06:56:00,89.091,89.111,89.073,89.105,313699998.0
2005-09-09 06:57:00,89.109,89.131,89.092,89.131,175199999.0
2005-09-09 06:58:00,89.132,89.147,89.116,89.14,254999997.0
2005-09-09 06:59:00,89.124,89.13,89.103,89.104,220200002.0
2005-09-09 07:00:00,89.113,89.113,89.081,89.081,208499994.0
2005-09-09 07:01:00,89.112,89.112,89.08,89.091,235499999.0
2005-09-09 07:02:00,89.089,89.107,89.077,89.089,244799995.0
2005-09-09 07:03:00,89.065,89.079,89.053,89.059,210400003.0
2005-09-09 07:04:00,89.074,89.098,89.066,89.089,147600000.0
2005-09-09 07:05:00,89.089,89.094,89.064,89.068,256499998.0
2005-09-09 07:06:00,89.089,89.099,89.069,89.074,294800000.0
2005-09-09 07:07:00,89.085,89.098,89.08,89.08,215500000.0
2005-09-09 07:08:00,89.068,89.087,89.061,89.083,217100001.0
2005-09-09 07:09:00,89.083,89.1,89.079,89.098,266500003.0
2005-09-09 07:10:00,89.099,89.111,89.085,89.098,192999996.0
2005-09-09 07:11:00,89.102,89.113,89.096,89.113,48400000.0
2005-09-09 07:12:00,89.082,89.1,89.063,89.078,198800002.0
2005-09-09 07:13:00,89.073,89.073,89.039,89.051,233600001.0
2005-09-09 07:14:00,89.058,89.065,89.042,89.042,305899996.0
2005-09-09 07:15:00,89.059,89.059,89.033,89.041,196100000.0
2005-09-09 07:16:00,89.044,89.062,89.023,89.043,117599998.0
2005-09-09 07:17:00,89.034,89.073,89.034,89.066,189399999.0
2005-09-09 07:18:00,89.059,89.094,89.059,89.071,132599999.0
2005-09-09 07:19:00,89.071,89.095,89.071,89.085,257400001.0
2005-09-09 07:20:00,89.062,89.086,89.062,89.083,194100000.0
2005-09-09 07:21:00,89.072,89.088,89.046,89.083,301300000.0
2005-09-09 07:22:00,89.088,89.1,89.072,89.072,242800001.0
2005-09-09 07:23:00,89.096,89.096,89.067,89.068,316899994.0
2005-09-09 07:24:00,89.085,89.09,89.07,89.079,217100000.0
2005-09-09 07:25:00,89.078,89.098,89.078,89.095,194199997.0
2005-09-09 07:26:00,89.082,89.098,89.06,89.098,168100001.0
2005-09-09 07:27:00,89.092,89.098,89.072,89.073,228999998.0
2005-09-09 07:28:00,89.082,89.085,89.064,89.068,235199993.0
2005-09-09 07:29:00,89.087,89.095,89.064,89.07,181600000.0
2005-09-09 07:30:00,89.089,89.095,89.074,89.074,201800001.0
2005-09-09 07:31:00,89.08,89.101,89.076,89.081,172399999.0
2005-09-09 07:32:00,89.088,89.088,89.063,89.066,211100002.0
2005-09-09 07:33:00,89.052,89.076,89.021,89.059,96599999.0
2005-09-09 07:34:00,89.03,89.06,89.03,89.054,54100000.0
2005-09-09 07:35:00,89.045,89.076,89.04,89.062,194600000.0
2005-09-09 07:36:00,89.055,89.059,89.038,89.047,96899999.0
2005-09-09 07:37:00,89.047,89.048,89.015,89.035,119899999.0
2005-09-09 07:38:00,89.047,89.066,89.035,89.054,99000000.0
2005-09-09 07:39:00,89.068,89.068,89.041,89.042,273700003.0
2005-09-09 07:40:00,89.05,89.068,89.04,89.068,149499999.0
2005-09-09 07:41:00,89.058,89.068,89.038,89.065,215100003.0
2005-09-09 07:42:00,89.065,89.077,89.043,89.053,245200001.0
2005-09-09 07:43:00,89.055,89.06,89.04,89.048,192999997.0
2005-09-09 07:44:00,89.062,89.062,89.029,89.04,148100000.0
2005-09-09 07:45:00,89.032,89.074,89.032,89.069,258500001.0
2005-09-09 07:46:00,89.072,89.073,89.039,89.052,273000000.0
2005-09-09 07:47:00,89.067,89.091,89.067,89.09,189600000.0
2005-09-09 07:48:00,89.085,89.085,89.054,89.054,183799999.0
2005-09-09 07:49:00,89.079,89.086,89.064,89.066,182599997.0
2005-09-09 07:50:00,89.083,89.1,89.067,89.082,178599999.0
2005-09-09 07:51:00,89.095,89.112,89.088,89.101,218300004.0
2005-09-09 07:52:00,89.107,89.125,89.092,89.106,265399999.0
2005-09-09 07:53:00,89.122,89.152,89.119,89.135,146900000.0
2005-09-09 07:54:00,89.137,89.143,89.123,89.128,91900003.0
2005-09-09 07:55:00,89.152,89.152,89.128,89.13,289000002.0
2005-09-09 07:56:00,89.159,89.169,89.137,89.145,175299998.0
2005-09-09 07:57:00,89.115,89.146,89.108,89.108,200200002.0
2005-09-09 07:58:00,89.118,89.152,89.098,89.152,245800004.0
2005-09-09 07:59:00,89.171,89.183,89.153,89.153,180099999.0
2005-09-09 08:00:00,89.168,89.172,89.152,89.156,221199999.0
2005-09-09 08:01:00,89.141,89.161,89.121,89.14,238000000.0
2005-09-09 08:02:00,89.128,89.143,89.111,89.115,168299998.0
2005-09-09 08:03:00,89.125,89.149,89.119,89.127,233300001.0
2005-09-09 08:04:00,89.145,89.145,89.122,89.13,196399997.0
2005-09-09 08:05:00,89.128,89.128,89.096,89.096,203700001.0
2005-09-09 08:06:00,89.111,89.119,89.09,89.118,292399995.0
2005-09-09 08:07:00,89.099,89.135,89.099,89.131,220000001.0
2005-09-09 08:08:00,89.117,89.137,89.111,89.126,163799998.0
2005-09-09 08:09:00,89.099,89.137,89.099,89.137,167099998.0
2005-09-09 08:10:00,89.126,89.126,89.095,89.104,133100000.0
2005-09-09 08:11:00,89.096,89.135,89.093,89.127,211100000.0
2005-09-09 08:12:00,89.11,89.126,89.104,89.107,292099998.0
2005-09-09 08:13:00,89.102,89.121,89.078,89.094,286800001.0
2005-09-09 08:14:00,89.106,89.106,89.072,89.072,288899997.0
2005-09-09 08:15:00,89.095,89.103,89.066,89.066,143499997.0
2005-09-09 08:16:00,89.084,89.098,89.066,89.087,96900001.0
2005-09-09 08:17:00,89.092,89.092,89.074,89.074,52900000.0
2005-09-09 08:18:00,89.077,89.092,89.072,89.085,232299997.0
2005-09-09 08:19:00,89.08,89.091,89.045,89.072,171399997.0
2005-09-09 08:20:00,89.07,89.084,89.048,89.063,187500001.0
2005-09-09 08:21:00,89.06,89.078,89.052,89.078,160199995.0
2005-09-09 08:22:00,89.073,89.084,89.06,89.06,206199997.0
2005-09-09 08:23:00,89.071,89.099,89.071,89.099,51600001.0
2005-09-09 08:24:00,89.102,89.102,89.069,89.069,258000002.0
2005-09-09 08:25:00,89.069,89.092,89.067,89.075,123600000.0
2005-09-09 08:26:00,89.083,89.094,89.06,89.072,211699998.0
2005-09-09 08:27:00,89.065,89.101,89.065,89.095,366800000.0
2005-09-09 08:28:00,89.079,89.112,89.079,89.108,271600001.0
2005-09-09 08:29:00,89.111,89.134,89.109,89.124,324000001.0
2005-09-09 08:30:00,89.114,89.128,89.101,89.126,264899996.0
2005-09-09 08:31:00,89.127,89.142,89.08,89.082,193399997.0
2005-09-09 08:32:00,89.081,89.1,89.075,89.084,273099995.0
2005-09-09 08:33:00,89.093,89.11,89.074,89.074,163599999.0
2005-09-09 08:34:00,89.099,89.113,89.079,89.087,187499997.0
2005-09-09 08:35:00,89.093,89.098,89.077,89.086,114299997.0
2005-09-09 08:36:00,89.091,89.092,89.067,89.069,303100002.0
2005-09-09 08:37:00,89.087,89.093,89.055,89.061,249699999.0
2005-09-09 08:38:00,89.069,89.077,89.046,89.064,133799999.0
2005-09-09 08:39:00,89.041,89.072,89.041,89.07,332400003.0
2005-09-09 08:40:00,89.004,89.046,88.997,89.04,142099998.0
2005-09-09 08:41:00,89.031,89.055,89.013,89.036,335699997.0
2005-09-09 08:42:00,89.064,89.064,89.032,89.058,287199995.0
2005-09-09 08:43:00,89.044,89.083,89.043,89.083,160499998.0
2005-09-09 08:44:00,89.072,89.085,89.043,89.064,292900001.0
2005-09-09 08:45:00,89.064,89.094,89.054,89.094,268999998.0
2005-09-09 08:46:00,89.073,89.092,89.073,89.09,130299998.0
2005-09-09 08:47:00,89.098,89.113,89.084,89.087,177899998.0
2005-09-09 08:48:00,89.088,89.108,89.085,89.101,229600000.0
2005-09-09 08:49:00,89.101,89.109,89.084,89.096,260699998.0
2005-09-09 08:50:00,89.082,89.118,89.082,89.107,176199999.0
2005-09-09 08:51:00,89.099,89.117,89.056,89.056,202999997.0
2005-09-09 08:52:00,89.103,89.103,89.076,89.101,244700000.0
2005-09-09 08:53:00,89.096,89.096,89.06,89.064,306099996.0
2005-09-09 08:54:00,89.073,89.087,89.066,89.073,114299996.0
2005-09-09 08:55:00,89.078,89.081,89.046,89.046,122499999.0
2005-09-09 08:56:00,89.052,89.07,89.042,89.042,326599998.0
2005-09-09 08:57:00,89.041,89.048,89.019,89.036,203999996.0
2005-09-09 08:58:00,89.027,89.042,89.013,89.033,207699998.0
2005-09-09 08:59:00,89.008,89.029,89.001,89.025,306900001.0
2005-09-09 09:00:00,89.007,89.023,88.983,89.008,306299997.0
2005-09-09 09:01:00,88.995,89.004,88.978,88.983,336300000.0
2005-09-09 09:02:00,88.991,89.005,88.971,88.984,139799996.0
2005-09-09 09:03:00,88.988,88.988,88.955,88.964,221899996.0
2005-09-09 09:04:00,88.961,88.994,88.956,88.97,180300001.0
2005-09-09 09:05:00,88.983,89.003,88.972,88.982,328499999.0
2005-09-09 09:06:00,88.985,88.999,88.965,88.983,271100000.0
2005-09-09 09:07:00,88.99,89.009,88.977,88.979,233200002.0
2005-09-09 09:08:00,88.961,89.024,88.961,89.015,353200000.0
2005-09-09 09:09:00,88.991,89.009,88.979,89.007,258600006.0
2005-09-09 09:10:00,88.991,89.005,88.97,88.981,149300002.0
2005-09-09 09:11:00,88.985,88.995,88.976,88.982,149299998.0
2005-09-09 09:12:00,88.975,89.0,88.968,89.0,209900001.0
2005-09-09 09:13:00,88.974,88.994,88.97,88.988,247900001.0
2005-09-09 09:14:00,88.991,88.998,88.97,88.97,230799994.0
2005-09-09 09:15:00,88.992,88.998,88.971,88.971,193099996.0
2005-09-09 09:16:00,88.982,89.003,88.98,88.997,183699998.0
2005-09-09 09:17:00,89.003,89.003,88.975,88.982,209500000.0
2005-09-09 09:18:00,88.977,89.002,88.977,89.0,159899999.0
2005-09-09 09:19:00,88.997,88.997,88.967,88.977,151499998.0
2005-09-09 09:20:00,88.989,89.002,88.973,88.995,318299995.0
2005-09-09 09:21:00,88.997,89.002,88.98,88.983,253999999.0
2005-09-09 09:22:00,89.004,89.014,88.98,88.983,226599998.0
2005-09-09 09:23:00,88.987,88.999,88.974,88.974,327200000.0
2005-09-09 09:24:00,88.978,88.992,88.968,88.989,245399996.0
2005-09-09 09:25:00,88.987,89.003,88.962,88.978,316400001.0
2005-09-09 09:26:00,88.995,89.011,88.977,88.981,261200003.0
2005-09-09 09:27:00,88.999,89.016,88.989,88.999,282499999.0
2005-09-09 09:28:00,88.986,88.996,88.966,88.974,227400003.0
2005-09-09 09:29:00,88.996,88.999,88.979,88.987,112299999.0
2005-09-09 09:30:00,88.996,88.996,88.965,88.974,287000001.0
2005-09-09 09:31:00,88.98,88.995,88.98,88.995,96100000.0
2005-09-09 09:32:00,88.993,89.007,88.975,88.994,333400000.0
2005-09-09 09:33:00,89.008,89.022,88.999,89.006,310999997.0
2005-09-09 09:34:00,89.015,89.034,88.998,89.009,233000000.0
2005-09-09 09:35:00,89.005,89.035,89.005,89.029,225800001.0
2005-09-09 09:36:00,89.025,89.044,89.015,89.041,287599998.0
2005-09-09 09:37:00,89.042,89.057,89.02,89.029,203000000.0
2005-09-09 09:38:00,89.043,89.044,89.017,89.033,296500001.0
2005-09-09 09:39:00,89.022,89.029,89.0,89.029,265100001.0
2005-09-09 09:40:00,89.027,89.027,89.004,89.007,259199998.0
2005-09-09 09:41:00,89.012,89.026,88.997,89.013,285899998.0
2005-09-09 09:42:00,88.996,89.016,88.98,89.016,336299998.0
2005-09-09 09:43:00,88.989,89.011,88.989,89.011,39900000.0
2005-09-09 09:44:00,89.005,89.007,88.977,88.983,231999999.0
2005-09-09 09:45:00,88.998,89.025,88.989,89.003,263099996.0
2005-09-09 09:46:00,88.981,89.001,88.969,88.98,230900002.0
2005-09-09 09:47:00,88.954,88.982,88.948,88.974,251699996.0
2005-09-09 09:48:00,88.962,89.003,88.962,89.001,230200000.0
2005-09-09 09:49:00,88.988,89.009,88.971,88.984,166300001.0
2005-09-09 09:50:00,88.976,89.008,88.976,89.003,337300001.0
2005-09-09 09:51:00,88.97,88.988,88.954,88.97,183599995.0
2005-09-09 09:52:00,88.948,88.981,88.948,88.96,138999998.0
2005-09-09 09:53:00,88.985,88.985,88.945,88.945,114900001.0
2005-09-09 09:54:00,88.953,88.966,88.948,88.96,105299999.0
2005-09-09 09:55:00,88.937,88.968,88.937,88.958,157700000.0
2005-09-09 09:56:00,88.944,88.968,88.944,88.963,223099998.0
2005-09-09 09:57:00,88.963,88.97,88.946,88.952,371500001.0
2005-09-09 09:58:00,88.967,88.979,88.94,88.947,173500000.0
2005-09-09 09:59:00,88.956,88.968,88.932,88.932,164600001.0
2005-09-09 10:00:00,88.937,88.968,88.937,88.951,82200000.0
2005-09-09 10:01:00,88.977,88.977,88.929,88.929,270600001.0
2005-09-09 10:02:00,88.968,88.99,88.959,88.96,278100000.0
2005-09-09 10:03:00,88.985,89.014,88.977,88.988,314200000.0
2005-09-09 10:04:00,88.971,89.002,88.971,88.981,191500005.0
2005-09-09 10:05:00,88.998,88.998,88.974,88.98,107699999.0
2005-09-09 10:06:00,89.011,89.015,88.989,88.999,222099999.0
2005-09-09 10:07:00,89.007,89.02,88.991,89.001,273499997.0
2005-09-09 10:08:00,88.985,89.02,88.984,89.02,271699999.0
2005-09-09 10:09:00,89.023,89.035,89.008,89.022,97599998.0
2005-09-09 10:10:00,89.03,89.037,89.012,89.027,219500001.0
2005-09-09 10:11:00,89.01,89.03,89.01,89.03,169699998.0
2005-09-09 10:12:00,89.02,89.02,88.984,88.984,271700000.0
2005-09-09 10:13:00,89.006,89.014,88.986,89.014,107699997.0
2005-09-09 10:14:00,89.013,89.029,89.011,89.029,42600000.0
2005-09-09 10:15:00,89.037,89.053,89.022,89.05,218900004.0
2005-09-09 10:16:00,89.05,89.063,89.028,89.046,275400002.0
2005-09-09 10:17:00,89.054,89.076,89.029,89.029,245100000.0
2005-09-09 10:18:00,89.056,89.075,89.049,89.057,158099997.0
2005-09-09 10:19:00,89.062,89.071,89.042,89.046,276600004.0
2005-09-09 10:20:00,89.067,89.072,89.023,89.055,327100003.0
2005-09-09 10:21:00,89.073,89.078,89.048,89.065,371999999.0
2005-09-09 10:22:00,89.082,89.095,89.067,89.071,404600001.0
2005-09-09 10:23:00,89.072,89.086,89.054,89.063,193999998.0
2005-09-09 10:24:00,89.068,89.083,89.058,89.083,109300001.0
2005-09-09 10:25:00,89.079,89.11,89.068,89.091,185199999.0
2005-09-09 10:26:00,89.113,89.115,89.089,89.089,218899999.0
2005-09-09 10:27:00,89.099,89.128,89.099,89.116,105600000.0
2005-09-09 10:28:00,89.088,89.11,89.083,89.089,214299997.0
2005-09-09 10:29:00,89.102,89.104,89.064,89.064,197500002.0
2005-09-09 10:30:00,89.062,89.083,89.054,89.061,420500006.0
2005-09-09 10:31:00,89.078,89.082,89.042,89.075,372200000.0
2005-09-09 10:32:00,89.061,89.085,89.055,89.085,273700001.0
2005-09-09 10:33:00,89.097,89.097,89.07,89.071,240199999.0
2005-09-09 10:34:00,89.068,89.084,89.061,89.075,306599998.0
2005-09-09 10:35:00,89.05,89.067,89.05,89.05,131100001.0
2005-09-09 10:36:00,89.055,89.079,89.052,89.073,233199998.0
2005-09-09 10:37:00,89.07,89.083,89.047,89.062,256300002.0
2005-09-09 10:38:00,89.039,89.059,89.023,89.041,142699999.0
2005-09-09 10:39:00,89.049,89.072,89.043,89.059,99600000.0
2005-09-09 10:40:00,89.062,89.092,89.062,89.092,260599999.0
2005-09-09 10:41:00,89.092,89.092,89.062,89.077,190400001.0
2005-09-09 10:42:00,89.062,89.095,89.058,89.095,181799997.0
2005-09-09 10:43:00,89.063,89.086,89.047,89.075,409100000.0
2005-09-09 10:44:00,89.06,89.075,89.04,89.06,330399998.0
2005-09-09 10:45:00,89.06,89.073,89.052,89.07,239499998.0
2005-09-09 10:46:00,89.06,89.086,89.059,89.07,186599997.0
2005-09-09 10:47:00,89.057,89.08,89.05,89.08,253499999.0
2005-09-09 10:48:00,89.08,89.08,89.052,89.07,92700000.0
2005-09-09 10:49:00,89.092,89.092,89.057,89.068,132700001.0
2005-09-09 10:50:00,89.069,89.078,89.052,89.068,174100002.0
2005-09-09 10:51:00,89.052,89.079,89.052,89.077,189300000.0
2005-09-09 10:52:00,89.063,89.063,89.04,89.041,144600001.0
2005-09-09 10:53:00,89.055,89.055,89.01,89.01,157399999.0
2005-09-09 10:54:00,89.016,89.02,88.958,88.988,140900001.0
2005-09-09 10:55:00,89.005,89.017,88.988,89.004,362499994.0
2005-09-09 10:56:00,89.004,89.036,88.999,89.036,193199999.0
2005-09-09 10:57:00,89.023,89.046,89.012,89.022,336799998.0
2005-09-09 10:58:00,89.012,89.02,88.994,89.008,233999999.0
2005-09-09 10:59:00,88.974,89.005,88.974,89.002,212799999.0
2005-09-09 11:00:00,89.017,89.023,88.966,88.966,130299999.0
2005-09-09 11:01:00,88.961,88.971,88.93,88.96,175300000.0
2005-09-09 11:02:00,88.962,88.975,88.952,88.955,246900000.0
2005-09-09 11:03:00,88.959,88.976,88.942,88.948,285800000.0
2005-09-09 11:04:00,88.972,88.978,88.954,88.958,268499998.0
2005-09-09 11:05:00,88.973,88.989,88.954,88.98,463599999.0
2005-09-09 11:06:00,88.957,88.973,88.934,88.961,161600000.0
2005-09-09 11:07:00,88.967,88.974,88.953,88.955,295600005.0
2005-09-09 11:08:00,88.947,88.954,88.919,88.919,288799996.0
2005-09-09 11:09:00,88.933,88.937,88.915,88.915,150300004.0
2005-09-09 11:10:00,88.919,88.943,88.914,88.927,186400000.0
2005-09-09 11:11:00,88.916,88.937,88.896,88.924,415800002.0
2005-09-09 11:12:00,88.955,88.955,88.926,88.93,284299996.0
2005-09-09 11:13:00,88.933,88.957,88.932,88.957,214799997.0
2005-09-09 11:14:00,88.958,88.974,88.947,88.971,320499998.0
2005-09-09 11:15:00,88.952,88.978,88.95,88.974,344000006.0
2005-09-09 11:16:00,88.962,88.975,88.947,88.972,171999998.0
2005-09-09 11:17:00,88.967,88.976,88.952,88.972,156999996.0
2005-09-09 11:18:00,88.943,88.974,88.939,88.963,355299998.0
2005-09-09 11:19:00,88.944,88.964,88.942,88.962,247900001.0
2005-09-09 11:20:00,88.949,88.965,88.94,88.961,271000000.0
2005-09-09 11:21:00,88.959,88.963,88.938,88.948,224499996.0
2005-09-09 11:22:00,88.947,88.967,88.944,88.967,136400003.0
2005-09-09 11:23:00,88.945,88.96,88.936,88.95,114099998.0
2005-09-09 11:24:00,88.942,88.961,88.93,88.947,187100003.0
2005-09-09 11:25:00,88.928,88.945,88.909,88.94,221500000.0
2005-09-09 11:26:00,88.952,88.966,88.936,88.936,387300003.0
2005-09-09 11:27:00,88.949,88.95,88.923,88.923,220099997.0
2005-09-09 11:28:00,88.935,88.952,88.924,88.931,148199998.0
2005-09-09 11:29:00,88.955,88.96,88.928,88.943,211699999.0
2005-09-09 11:30:00,88.953,88.958,88.933,88.946,245700001.0
2005-09-09 11:31:00,88.955,88.955,88.911,88.911,145000001.0
2005-09-09 11:32:00,88.923,88.939,88.917,88.929,367200003.0
2005-09-09 11:33:00,88.919,88.941,88.9,88.9,275400000.0
2005-09-09 11:34:00,88.94,88.954,88.923,88.931,395899999.0
2005-09-09 11:35:00,88.92,88.944,88.918,88.923,191900000.0
2005-09-09 11:36:00,88.887,88.916,88.882,88.905,309200006.0
2005-09-09 11:37:00,88.899,88.918,88.885,88.898,193699997.0
2005-09-09 11:38:00,88.923,88.923,88.896,88.899,166400000.0
2005-09-09 11:39:00,88.915,88.921,88.89,88.89,236100003.0
2005-09-09 11:40:00,88.878,88.889,88.856,88.882,351099996.0
2005-09-09 11:41:00,88.875,88.892,88.871,88.885,286400000.0
2005-09-09 11:42:00,88.88,88.88,88.854,88.854,200300004.0
2005-09-09 11:43:00,88.887,88.896,88.85,88.85,156499999.0
2005-09-09 11:44:00,88.849,88.859,88.834,88.842,280199998.0
2005-09-09 11:45:00,88.845,88.86,88.832,88.851,255999996.0
2005-09-09 11:46:00,88.825,88.845,88.815,88.833,202500003.0
2005-09-09 11:47:00,88.825,88.845,88.814,88.831,174099998.0
2005-09-09 11:48:00,88.831,88.841,88.814,88.823,127900003.0
2005-09-09 11:49:00,88.82,88.857,88.82,88.836,337700000.0
2005-09-09 11:50:00,88.821,88.856,88.818,88.856,183699999.0
2005-09-09 11:51:00,88.835,88.853,88.823,88.839,227799996.0
2005-09-09 11:52:00,88.842,88.848,88.819,88.833,248300006.0
2005-09-09 11:53:00,88.846,88.848,88.814,88.825,377100000.0
2005-09-09 11:54:00,88.809,88.829,88.809,88.829,223600000.0
2005-09-09 11:55:00,88.83,88.836,88.809,88.809,200500001.0
2005-09-09 11:56:00,88.807,88.824,88.79,88.81,177499999.0
2005-09-09 11:57:00,88.808,88.833,88.805,88.833,186500002.0
2005-09-09 11:58:00,88.827,88.852,88.812,88.833,199099996.0
2005-09-09 11:59:00,88.832,88.858,88.828,88.845,354000001.0
2005-09-09 12:00:00,88.833,88.854,88.824,88.847,310199997.0
2005-09-09 12:01:00,88.813,88.831,88.802,88.824,185700000.0
2005-09-09 12:02:00,88.822,88.85,88.811,88.848,165700004.0
2005-09-09 12:03:00,88.845,88.85,88.822,88.831,301299994.0
2005-09-09 12:04:00,88.829,88.838,88.81,88.824,230499995.0
2005-09-09 12:05:00,88.824,88.844,88.824,88.837,139799998.0
2005-09-09 12:06:00,88.821,88.84,88.813,88.84,197599995.0
2005-09-09 12:07:00,88.815,88.837,88.815,88.835,314899999.0
2005-09-09 12:08:00,88.822,88.84,88.821,88.837,262399997.0
2005-09-09 12:09:00,88.835,88.845,88.82,88.82,85000000.0
2005-09-09 12:10:00,88.838,88.853,88.825,88.833,300400004.0
2005-09-09 12:11:00,88.85,88.85,88.825,88.85,209600001.0
2005-09-09 12:12:00,88.852,88.869,88.834,88.844,262700002.0
2005-09-09 12:13:00,88.869,88.869,88.83,88.83,305900003.0
2005-09-09 12:14:00,88.855,88.878,88.853,88.878,412900000.0
2005-09-09 12:15:00,88.862,88.877,88.834,88.858,168700001.0
2005-09-09 12:16:00,88.832,88.864,88.832,88.861,213599996.0
2005-09-09 12:17:00,88.863,88.867,88.839,88.839,244599998.0
2005-09-09 12:18:00,88.86,88.86,88.823,88.823,202199996.0
2005-09-09 12:19:00,88.842,88.853,88.829,88.833,363400004.0
2005-09-09 12:20:00,88.85,88.855,88.832,88.84,228100001.0
2005-09-09 12:21:00,88.843,88.857,88.82,88.831,340299999.0
2005-09-09 12:22:00,88.821,88.843,88.821,88.843,68200001.0
2005-09-09 12:23:00,88.824,88.847,88.813,88.822,289300000.0
2005-09-09 12:24:00,88.815,88.842,88.812,88.825,144200000.0
2005-09-09 12:25:00,88.811,88.825,88.794,88.794,200700000.0
2005-09-09 12:26:00,88.819,88.826,88.798,88.816,296299999.0
2005-09-09 12:27:00,88.815,88.817,88.789,88.795,271999997.0
2005-09-09 12:28:00,88.788,88.808,88.774,88.788,326900000.0
2005-09-09 12:29:00,88.774,88.794,88.765,88.784,256300001.0
2005-09-09 12:30:00,88.759,88.785,88.749,88.765,225399998.0
2005-09-09 12:31:00,88.764,88.782,88.755,88.755,181899999.0
2005-09-09 12:32:00,88.755,88.767,88.74,88.754,194099999.0
2005-09-09 12:33:00,88.746,88.767,88.742,88.752,141600000.0
2005-09-09 12:34:00,88.744,88.763,88.736,88.756,242399996.0
2005-09-09 12:35:00,88.747,88.762,88.746,88.754,72299998.0
2005-09-09 12:36:00,88.732,88.757,88.728,88.74,350199997.0
2005-09-09 12:37:00,88.737,88.754,88.737,88.754,57199999.0
2005-09-09 12:38:00,88.738,88.75,88.732,88.75,182900000.0
2005-09-09 12:39:00,88.739,88.739,88.71,88.725,176299999.0
2005-09-09 12:40:00,88.74,88.756,88.736,88.75,209000003.0
2005-09-09 12:41:00,88.748,88.756,88.735,88.743,182699996.0
2005-09-09 12:42:00,88.732,88.761,88.732,88.76,282100004.0
2005-09-09 12:43:00,88.752,88.767,88.738,88.762,229399996.0
2005-09-09 12:44:00,88.768,88.771,88.745,88.745,164800001.0
2005-09-09 12:45:00,88.742,88.775,88.742,88.774,265500003.0
2005-09-09 12:46:00,88.757,88.784,88.749,88.752,320900000.0
2005-09-09 12:47:00,88.765,88.783,88.75,88.75,244000000.0
2005-09-09 12:48:00,88.739,88.764,88.739,88.754,289599999.0
2005-09-09 12:49:00,88.75,88.75,88.73,88.749,175300001.0
2005-09-09 12:50:00,88.748,88.75,88.72,88.75,204800001.0
2005-09-09 12:51:00,88.732,88.755,88.732,88.744,191999999.0
2005-09-09 12:52:00,88.721,88.738,88.715,88.732,222099999.0
2005-09-09 12:53:00,88.722,88.735,88.668,88.668,203399997.0
2005-09-09 12:54:00,88.717,88.747,88.713,88.747,128400000.0
2005-09-09 12:55:00,88.752,88.774,88.728,88.752,227100003.0
2005-09-09 12:56:00,88.744,88.775,88.744,88.762,174600004.0
2005-09-09 12:57:00,88.752,88.752,88.723,88.723,112399997.0
2005-09-09 12:58:00,88.735,88.751,88.731,88.748,187700002.0
2005-09-09 12:59:00,88.753,88.753,88.712,88.712,199799997.0
2005-09-09 13:00:00,88.734,88.759,88.729,88.75,309799998.0
2005-09-09 13:01:00,88.747,88.748,88.722,88.744,57500000.0
2005-09-09 13:02:00,88.732,88.752,88.726,88.745,304999996.0
2005-09-09 13:03:00,88.729,88.748,88.72,88.736,280500001.0
2005-09-09 13:04:00,88.719,88.739,88.719,88.736,269900000.0
2005-09-09 13:05:00,88.738,88.745,88.718,88.718,164699997.0
2005-09-09 13:06:00,88.728,88.733,88.706,88.715,259100000.0
2005-09-09 13:07:00,88.721,88.734,88.699,88.699,239199999.0
2005-09-09 13:08:00,88.714,88.737,88.714,88.726,191399996.0
2005-09-09 13:09:00,88.733,88.738,88.713,88.716,221599998.0
2005-09-09 13:10:00,88.727,88.736,88.708,88.712,296799999.0
2005-09-09 13:11:00,88.71,88.73,88.703,88.704,117799999.0
2005-09-09 13:12:00,88.725,88.735,88.708,88.718,248599995.0
2005-09-09 13:13:00,88.729,88.742,88.716,88.72,214999999.0
2005-09-09 13:14:00,88.73,88.734,88.697,88.697,289999997.0
2005-09-09 13:15:00,88.701,88.73,88.696,88.725,227900004.0
2005-09-09 13:16:00,88.7,88.722,88.7,88.713,113099999.0
2005-09-09 13:17:00,88.714,88.716,88.647,88.693,219799998.0
2005-09-09 13:18:00,88.723,88.725,88.686,88.712,104899997.0
2005-09-09 13:19:00,88.72,88.75,88.72,88.733,245900004.0
2005-09-09 13:20:00,88.724,88.744,88.717,88.724,288500002.0
2005-09-09 13:21:00,88.723,88.746,88.718,88.73,265500000.0
2005-09-09 13:22:00,88.725,88.736,88.712,88.714,282499995.0
2005-09-09 13:23:00,88.714,88.737,88.711,88.737,216099998.0
2005-09-09 13:24:00,88.71,88.727,88.703,88.714,284799996.0
2005-09-09 13:25:00,88.706,88.731,88.704,88.727,268299999.0
2005-09-09 13:26:00,88.718,88.735,88.689,88.721,208300001.0
2005-09-09 13:27:00,88.716,88.732,88.705,88.706,154800002.0
2005-09-09 13:28:00,88.728,88.738,88.703,88.719,306199996.0
2005-09-09 13:29:00,88.741,88.758,88.727,88.758,171300000.0
2005-09-09 13:30:00,88.755,88.755,88.718,88.728,279599994.0
2005-09-09 13:31:00,88.743,88.743,88.72,88.726,262800003.0
2005-09-09 13:32:00,88.723,88.738,88.706,88.721,184800003.0
2005-09-09 13:33:00,88.704,88.725,88.691,88.706,146599999.0
2005-09-09 13:34:00,88.715,88.715,88.671,88.709,283299999.0
2005-09-09 13:35:00,88.715,88.719,88.69,88.697,306200002.0
2005-09-09 13:36:00,88.698,88.704,88.668,88.695,251599998.0
2005-09-09 13:37:00,88.684,88.702,88.677,88.681,220900003.0
2005-09-09 13:38:00,88.678,88.692,88.663,88.686,174999999.0
2005-09-09 13:39:00,88.687,88.702,88.667,88.697,135399999.0
2005-09-09 13:40:00,88.702,88.706,88.681,88.683,212799999.0
2005-09-09 13:41:00,88.687,88.703,88.673,88.696,244000004.0
2005-09-09 13:42:00,88.691,88.722,88.679,88.7,324200002.0
2005-09-09 13:43:00,88.717,88.73,88.706,88.706,184800001.0
2005-09-09 13:44:00,88.725,88.734,88.713,88.713,180799997.0
2005-09-09 13:45:00,88.715,88.742,88.712,88.729,257700001.0
2005-09-09 13:46:00,88.697,88.721,88.697,88.719,188899999.0
2005-09-09 13:47:00,88.7,88.735,88.697,88.735,300299996.0
2005-09-09 13:48:00,88.707,88.726,88.684,88.7,142800000.0
2005-09-09 13:49:00,88.679,88.707,88.679,88.693,273899999.0
2005-09-09 13:50:00,88.696,88.704,88.672,88.682,273599999.0
2005-09-09 13:51:00,88.679,88.7,88.662,88.687,135200000.0
2005-09-09 13:52:00,88.683,88.696,88.649,88.649,205999997.0
2005-09-09 13:53:00,88.625,88.646,88.618,88.625,357399996.0
2005-09-09 13:54:00,88.62,88.643,88.609,88.628,235599996.0
2005-09-09 13:55:00,88.638,88.644,88.623,88.634,378200001.0
2005-09-09 13:56:00,88.645,88.651,88.634,88.64,202799998.0
2005-09-09 13:57:00,88.653,88.669,88.641,88.666,263900003.0
2005-09-09 13:58:00,88.642,88.659,88.63,88.644,165800002.0
2005-09-09 13:59:00,88.622,88.639,88.614,88.639,153300001.0
2005-09-09 14:00:00,88.625,88.645,88.603,88.631,255599997.0
2005-09-09 14:01:00,88.622,88.636,88.606,88.635,235200000.0
2005-09-09 14:02:00,88.626,88.626,88.599,88.6,257700001.0
2005-09-09 14:03:00,88.613,88.622,88.592,88.608,241399998.0
2005-09-09 14:04:00,88.593,88.612,88.58,88.601,400499996.0
2005-09-09 14:05:00,88.58,88.604,88.577,88.6,198600001.0
2005-09-09 14:06:00,88.567,88.589,88.561,88.583,243000000.0
2005-09-09 14:07:00,88.587,88.588,88.521,88.521,239200000.0
2005-09-09 14:08:00,88.5,88.536,88.499,88.514,349599995.0
2005-09-09 14:09:00,88.536,88.538,88.502,88.502,149099997.0
2005-09-09 14:10:00,88.509,88.515,88.487,88.493,153599999.0
2005-09-09 14:11:00,88.476,88.504,88.474,88.504,228099997.0
2005-09-09 14:12:00,88.493,88.51,88.483,88.498,162200000.0
2005-09-09 14:13:00,88.514,88.55,88.514,88.55,215200001.0
2005-09-09 14:14:00,88.547,88.547,88.49,88.49,171100001.0
2005-09-09 14:15:00,88.503,88.516,88.482,88.515,221100004.0
2005-09-09 14:16:00,88.517,88.534,88.503,88.512,85900000.0
2005-09-09 14:17:00,88.527,88.533,88.496,88.496,173200003.0
2005-09-09 14:18:00,88.487,88.517,88.456,88.517,241999996.0
2005-09-09 14:19:00,88.516,88.527,88.497,88.498,231099998.0
2005-09-09 14:20:00,88.513,88.523,88.487,88.489,274899998.0
2005-09-09 14:21:00,88.511,88.531,88.481,88.514,249599994.0
2005-09-09 14:22:00,88.52,88.531,88.496,88.515,361099994.0
2005-09-09 14:23:00,88.499,88.514,88.476,88.476,283099993.0
2005-09-09 14:24:00,88.497,88.504,88.475,88.485,304899993.0
2005-09-09 14:25:00,88.482,88.511,88.479,88.51,312599998.0
2005-09-09 14:26:00,88.49,88.511,88.48,88.505,242099998.0
2005-09-09 14:27:00,88.486,88.503,88.473,88.5,207000001.0
2005-09-09 14:28:00,88.502,88.502,88.46,88.46,145099998.0
2005-09-09 14:29:00,88.495,88.5,88.475,88.48,347500003.0
2005-09-09 14:30:00,88.482,88.488,88.444,88.464,224299998.0
2005-09-09 14:31:00,88.469,88.483,88.431,88.479,206100001.0
2005-09-09 14:32:00,88.459,88.494,88.459,88.484,194999998.0
2005-09-09 14:33:00,88.492,88.492,88.458,88.458,169999997.0
2005-09-09 14:34:00,88.463,88.488,88.449,88.452,191599999.0
2005-09-09 14:35:00,88.469,88.485,88.455,88.477,311100001.0
2005-09-09 14:36:00,88.475,88.48,88.451,88.46,212200000.0
2005-09-09 14:37:00,88.475,88.475,88.447,88.452,189000000.0
2005-09-09 14:38:00,88.463,88.479,88.452,88.474,124000002.0
2005-09-09 14:39:00,88.49,88.49,88.458,88.459,205199995.0
2005-09-09 14:40:00,88.461,88.481,88.451,88.481,227000001.0
2005-09-09 14:41:00,88.46,88.479,88.444,88.465,143099999.0
2005-09-09 14:42:00,88.468,88.47,88.445,88.467,264699996.0
2005-09-09 14:43:00,88.472,88.474,88.441,88.458,152399998.0
2005-09-09 14:44:00,88.469,88.482,88.448,88.467,214800004.0
2005-09-09 14:45:00,88.46,88.483,88.444,88.483,344799999.0
2005-09-09 14:46:00,88.433,88.465,88.433,88.465,188100000.0
2005-09-09 14:47:00,88.44,88.455,88.417,88.429,181200000.0
2005-09-09 14:48:00,88.434,88.444,88.419,88.419,215199999.0
2005-09-09 14:49:00,88.424,88.448,88.408,88.428,244200001.0
2005-09-09 14:50:00,88.425,88.432,88.407,88.407,348800003.0
2005-09-09 14:51:00,88.409,88.409,88.377,88.377,299199997.0
2005-09-09 14:52:00,88.402,88.417,88.386,88.405,261299997.0
2005-09-09 14:53:00,88.41,88.424,88.392,88.403,177199999.0
2005-09-09 14:54:00,88.402,88.431,88.397,88.431,240999999.0
2005-09-09 14:55:00,88.421,88.445,88.412,88.432,440100003.0
2005-09-09 14:56:00,88.445,88.454,88.426,88.426,156399999.0
2005-09-09 14:57:00,88.445,88.445,88.403,88.403,267699999.0
2005-09-09 14:58:00,88.412,88.435,88.411,88.422,163200000.0
2005-09-09 14:59:00,88.414,88.437,88.385,88.402,212800001.0
2005-09-09 15:00:00,88.425,88.425,88.405,88.407,226400000.0
2005-09-09 15:01:00,88.421,88.435,88.409,88.428,205900003.0
2005-09-09 15:02:00,88.408,88.435,88.408,88.435,218599999.0
2005-09-09 15:03:00,88.405,88.421,88.389,88.404,74899999.0
2005-09-09 15:04:00,88.384,88.425,88.384,88.425,163299997.0
2005-09-09 15:05:00,88.409,88.43,88.402,88.423,188700000.0
2005-09-09 15:06:00,88.404,88.426,88.393,88.402,163199999.0
2005-09-09 15:07:00,88.389,88.41,88.389,88.41,105099998.0
2005-09-09 15:08:00,88.42,88.43,88.402,88.419,209200001.0
2005-09-09 15:09:00,88.412,88.429,88.409,88.409,243800003.0
2005-09-09 15:10:00,88.403,88.424,88.398,88.407,285699999.0
2005-09-09 15:11:00,88.406,88.417,88.393,88.403,131399999.0
2005-09-09 15:12:00,88.418,88.418,88.39,88.401,231100002.0
2005-09-09 15:13:00,88.389,88.409,88.382,88.409,327399996.0
2005-09-09 15:14:00,88.405,88.417,88.391,88.417,318399995.0
2005-09-09 15:15:00,88.391,88.417,88.376,88.417,251299995.0
2005-09-09 15:16:00,88.394,88.407,88.37,88.381,268499997.0
2005-09-09 15:17:00,88.385,88.408,88.379,88.408,293899999.0
2005-09-09 15:18:00,88.386,88.414,88.386,88.413,175499996.0
2005-09-09 15:19:00,88.407,88.422,88.385,88.401,244699997.0
2005-09-09 15:20:00,88.392,88.417,88.384,88.408,207800001.0
2005-09-09 15:21:00,88.391,88.399,88.366,88.385,169699998.0
2005-09-09 15:22:00,88.377,88.411,88.347,88.411,161199997.0
2005-09-09 15:23:00,88.397,88.412,88.388,88.402,290099994.0
2005-09-09 15:24:00,88.395,88.395,88.364,88.364,155299999.0
2005-09-09 15:25:00,88.368,88.386,88.365,88.381,126100001.0
2005-09-09 15:26:00,88.379,88.392,88.364,88.375,174299999.0
2005-09-09 15:27:00,88.367,88.391,88.366,88.387,318499996.0
2005-09-09 15:28:00,88.386,88.386,88.339,88.339,154899999.0
2005-09-09 15:29:00,88.318,88.358,88.318,88.358,187999994.0
2005-09-09 15:30:00,88.343,88.358,88.333,88.358,161799998.0
2005-09-09 15:31:00,88.347,88.366,88.343,88.366,204200001.0
2005-09-09 15:32:00,88.36,88.388,88.36,88.383,215299999.0
2005-09-09 15:33:00,88.387,88.397,88.375,88.389,237499998.0
2005-09-09 15:34:00,88.378,88.393,88.357,88.383,308800001.0
2005-09-09 15:35:00,88.369,88.398,88.369,88.392,340700001.0
2005-09-09 15:36:00,88.381,88.398,88.373,88.385,356299997.0
2005-09-09 15:37:00,88.385,88.395,88.369,88.377,157599997.0
2005-09-09 15:38:00,88.381,88.387,88.359,88.359,207999998.0
2005-09-09 15:39:00,88.371,88.385,88.358,88.377,238900001.0
2005-09-09 15:40:00,88.365,88.392,88.361,88.377,239799997.0
2005-09-09 15:41:00,88.37,88.38,88.345,88.36,73700000.0
2005-09-09 15:42:00,88.378,88.378,88.353,88.355,140700001.0
2005-09-09 15:43:00,88.351,88.371,88.311,88.311,244499999.0
2005-09-09 15:44:00,88.281,88.317,88.274,88.314,334900003.0
2005-09-09 15:45:00,88.295,88.317,88.286,88.295,199400006.0
2005-09-09 15:46:00,88.314,88.333,88.304,88.333,203099998.0
2005-09-09 15:47:00,88.325,88.344,88.308,88.315,237700004.0
2005-09-09 15:48:00,88.319,88.331,88.298,88.298,237799999.0
2005-09-09 15:49:00,88.306,88.315,88.289,88.295,151299999.0
2005-09-09 15:50:00,88.3,88.322,88.3,88.318,159799999.0
2005-09-09 15:51:00,88.305,88.322,88.293,88.314,403599998.0
2005-09-09 15:52:00,88.309,88.318,88.284,88.302,193900002.0
2005-09-09 15:53:00,88.288,88.315,88.268,88.293,201899998.0
2005-09-09 15:54:00,88.29,88.29,88.238,88.238,155699998.0
2005-09-09 15:55:00,88.27,88.291,88.266,88.291,147200001.0
2005-09-09 15:56:00,88.3,88.311,88.276,88.308,263700001.0
2005-09-09 15:57:00,88.277,88.301,88.267,88.275,342400001.0
2005-09-09 15:58:00,88.275,88.277,88.243,88.243,316999999.0
2005-09-09 15:59:00,88.254,88.273,88.229,88.257,86599998.0
2005-09-09 16:00:00,88.272,88.278,88.249,88.268,302200003.0
2005-09-09 16:01:00,88.251,88.274,88.243,88.257,201800001.0
2005-09-09 16:02:00,88.248,88.269,88.243,88.266,147799999.0
2005-09-09 16:03:00,88.265,88.265,88.24,88.26,164699999.0
2005-09-09 16:04:00,88.249,88.271,88.238,88.238,364200003.0
2005-09-09 16:05:00,88.248,88.266,88.242,88.262,235400002.0
2005-09-09 16:06:00,88.26,88.273,88.248,88.265,86800000.0
2005-09-09 16:07:00,88.262,88.262,88.23,88.253,239400005.0
2005-09-09 16:08:00,88.263,88.272,88.248,88.254,202000002.0
2005-09-09 16:09:00,88.269,88.306,88.269,88.303,284999996.0
2005-09-09 16:10:00,88.285,88.301,88.277,88.294,278299998.0
2005-09-09 16:11:00,88.283,88.302,88.278,88.301,182500001.0
2005-09-09 16:12:00,88.307,88.32,88.286,88.32,183400003.0
2005-09-09 16:13:00,88.327,88.342,88.294,88.313,188999999.0
2005-09-09 16:14:00,88.299,88.326,88.285,88.326,212399998.0
2005-09-09 16:15:00,88.312,88.328,88.289,88.314,194299996.0
2005-09-09 16:16:00,88.313,88.328,88.3,88.318,261300002.0
2005-09-09 16:17:00,88.312,88.324,88.275,88.275,362299995.0
2005-09-09 16:18:00,88.312,88.312,88.284,88.285,254000007.0
2005-09-09 16:19:00,88.305,88.305,88.279,88.282,220400002.0
2005-09-09 16:20:00,88.303,88.306,88.28,88.286,329300001.0
2005-09-09 16:21:00,88.283,88.312,88.283,88.31,242699998.0
2005-09-09 16:22:00,88.305,88.32,88.295,88.316,244899998.0
2005-09-09 16:23:00,88.29,88.311,88.271,88.296,285599995.0
2005-09-09 16:24:00,88.294,88.298,88.267,88.267,217299997.0
2005-09-09 16:25:00,88.28,88.28,88.244,88.254,236699997.0
2005-09-09 16:26:00,88.272,88.272,88.236,88.25,252700004.0
2005-09-09 16:27:00,88.229,88.252,88.222,88.245,318299998.0
2005-09-09 16:28:00,88.233,88.233,88.195,88.197,146699999.0
2005-09-09 16:29:00,88.179,88.242,88.179,88.23,286299996.0
2005-09-09 16:30:00,88.218,88.239,88.212,88.22,182000001.0
2005-09-09 16:31:00,88.219,88.234,88.2,88.229,267699992.0
2005-09-09 16:32:00,88.22,88.22,88.19,88.19,112900001.0
2005-09-09 16:33:00,88.183,88.201,88.18,88.193,150399998.0
2005-09-09 16:34:00,88.168,88.19,88.162,88.18,212199997.0
2005-09-09 16:35:00,88.17,88.199,88.17,88.188,150199998.0
2005-09-09 16:36:00,88.184,88.197,88.163,88.192,289500005.0
2005-09-09 16:37:00,88.183,88.212,88.181,88.196,247799998.0
2005-09-09 16:38:00,88.191,88.191,88.152,88.16,181200000.0
2005-09-09 16:39:00,88.173,88.193,88.173,88.193,149699998.0
2005-09-09 16:40:00,88.188,88.188,88.156,88.156,232900002.0
2005-09-09 16:41:00,88.177,88.192,88.162,88.162,145900002.0
2005-09-09 16:42:00,88.156,88.19,88.156,88.185,203499998.0
2005-09-09 16:43:00,88.156,88.19,88.156,88.177,269299997.0
2005-09-09 16:44:00,88.165,88.192,88.161,88.166,344200004.0
2005-09-09 16:45:00,88.17,88.199,88.17,88.172,236800000.0
2005-09-09 16:46:00,88.192,88.192,88.161,88.165,99300000.0
2005-09-09 16:47:00,88.174,88.183,88.153,88.17,257599996.0
2005-09-09 16:48:00,88.151,88.176,88.148,88.16,182299999.0
2005-09-09 16:49:00,88.148,88.157,88.129,88.139,267200001.0
2005-09-09 16:50:00,88.154,88.166,88.137,88.162,325099997.0
2005-09-09 16:51:00,88.155,88.172,88.137,88.158,148799996.0
2005-09-09 16:52:00,88.14,88.169,88.129,88.156,337699993.0
2005-09-09 16:53:00,88.165,88.172,88.147,88.147,189799997.0
2005-09-09 16:54:00,88.143,88.168,88.131,88.137,260300000.0
2005-09-09 16:55:00,88.14,88.163,88.131,88.15,295100000.0
2005-09-09 16:56:00,88.151,88.168,88.143,88.158,149300003.0
2005-09-09 16:57:00,88.165,88.168,88.146,88.154,323999997.0
2005-09-09 16:58:00,88.154,88.183,88.147,88.183,151800001.0
2005-09-09 16:59:00,88.17,88.17,88.144,88.144,129600002.0
2005-09-09 17:00:00,88.14,88.176,88.14,88.17,170899999.0
2005-09-09 17:01:00,88.173,88.182,88.148,88.171,318599997.0
2005-09-09 17:02:00,88.19,88.239,88.183,88.236,177300002.0
2005-09-09 17:03:00,88.223,88.241,88.214,88.226,183900002.0
2005-09-09 17:04:00,88.219,88.227,88.193,88.205,256699998.0
2005-09-09 17:05:00,88.208,88.228,88.2,88.201,269799999.0
2005-09-09 17:06:00,88.217,88.24,88.204,88.24,224899999.0
2005-09-09 17:07:00,88.235,88.25,88.228,88.25,166699994.0
2005-09-09 17:08:00,88.258,88.27,88.22,88.249,209900002.0
2005-09-09 17:09:00,88.252,88.262,88.229,88.252,157399997.0
2005-09-09 17:10:00,88.257,88.257,88.232,88.24,317200004.0
2005-09-09 17:11:00,88.252,88.253,88.228,88.23,260599996.0
2005-09-09 17:12:00,88.221,88.254,88.221,88.242,228399998.0
2005-09-09 17:13:00,88.262,88.274,88.244,88.26,195500004.0
2005-09-09 17:14:00,88.26,88.276,88.248,88.264,437199998.0
2005-09-09 17:15:00,88.248,88.248,88.22,88.22,202500001.0
2005-09-09 17:16:00,88.219,88.245,88.217,88.245,142400001.0
2005-09-09 17:17:00,88.228,88.256,88.228,88.25,296400000.0
2005-09-09 17:18:00,88.236,88.26,88.236,88.249,221700001.0
2005-09-09 17:19:00,88.242,88.284,88.242,88.256,287000001.0
2005-09-09 17:20:00,88.253,88.287,88.253,88.281,310399996.0
2005-09-09 17:21:00,88.288,88.297,88.272,88.272,213300003.0
2005-09-09 17:22:00,88.296,88.298,88.272,88.272,139599999.0
2005-09-09 17:23:00,88.295,88.357,88.295,88.357,205300002.0
2005-09-09 17:24:00,88.355,88.355,88.333,88.354,160299997.0
2005-09-09 17:25:00,88.356,88.363,88.32,88.32,192099998.0
2005-09-09 17:26:00,88.319,88.338,88.302,88.312,245999999.0
2005-09-09 17:27:00,88.288,88.308,88.277,88.3,194400001.0
2005-09-09 17:28:00,88.307,88.307,88.278,88.279,140500000.0
2005-09-09 17:29:00,88.292,88.317,88.281,88.281,208599997.0
2005-09-09 17:30:00,88.285,88.318,88.285,88.318,294299996.0
2005-09-09 17:31:00,88.322,88.351,88.321,88.339,184100001.0
2005-09-09 17:32:00,88.321,88.331,88.306,88.319,321600003.0
2005-09-09 17:33:00,88.309,88.331,88.305,88.323,252200000.0
2005-09-09 17:34:00,88.32,88.346,88.312,88.322,285700001.0
2005-09-09 17:35:00,88.345,88.345,88.317,88.318,187199997.0
2005-09-09 17:36:00,88.347,88.355,88.325,88.335,283300000.0
2005-09-09 17:37:00,88.325,88.341,88.307,88.327,213999998.0
2005-09-09 17:38:00,88.325,88.344,88.319,88.322,259499999.0
2005-09-09 17:39:00,88.345,88.345,88.317,88.335,216600001.0
2005-09-09 17:40:00,88.307,88.338,88.307,88.334,216599996.0
2005-09-09 17:41:00,88.326,88.346,88.323,88.341,313000005.0
2005-09-09 17:42:00,88.331,88.331,88.308,88.31,153600002.0
2005-09-09 17:43:00,88.308,88.327,88.29,88.31,274699997.0
2005-09-09 17:44:00,88.305,88.331,88.305,88.331,311800005.0
2005-09-09 17:45:00,88.341,88.345,88.316,88.316,301100002.0
2005-09-09 17:46:00,88.31,88.323,88.299,88.299,275400001.0
2005-09-09 17:47:00,88.334,88.347,88.317,88.326,310400000.0
2005-09-09 17:48:00,88.334,88.355,88.331,88.331,190000000.0
2005-09-09 17:49:00,88.339,88.357,88.315,88.315,211900001.0
2005-09-09 17:50:00,88.337,88.353,88.324,88.339,230999994.0
2005-09-09 17:51:00,88.35,88.36,88.329,88.341,277300001.0
2005-09-09 17:52:00,88.36,88.367,88.344,88.351,239700001.0
2005-09-09 17:53:00,88.343,88.364,88.343,88.353,178199998.0
2005-09-09 17:54:00,88.337,88.352,88.323,88.344,221300003.0
2005-09-09 17:55:00,88.32,88.336,88.304,88.32,222299994.0
2005-09-09 17:56:00,88.306,88.331,88.3,88.331,160199997.0
2005-09-09 17:57:00,88.323,88.338,88.287,88.305,269000000.0
2005-09-09 17:58:00,88.288,88.32,88.288,88.301,131100003.0
2005-09-09 17:59:00,88.291,88.291,88.247,88.247,225100001.0
2005-09-09 18:00:00,88.247,88.276,88.247,88.252,173099999.0
2005-09-09 18:01:00,88.262,88.277,88.245,88.253,1783100001.0
2005-09-09 18:02:00,88.28,88.29,88.28,88.28,1756599996.0
2005-09-09 18:03:00,88.29,88.3,88.29,88.29,1756599996.0
2005-09-09 18:04:00,88.3,88.31,88.29,88.29,1756599996.0
2005-09-09 18:05:00,88.3,88.31,88.29,88.3,1756599996.0
2005-09-09 18:06:00,88.31,88.32,88.3,88.31,1756599996.0
2005-09-09 18:07:00,88.3,88.31,88.3,88.31,1756599996.0
2005-09-09 18:08:00,88.32,88.32,88.3,88.31,1756599996.0
2005-09-09 18:09:00,88.32,88.32,88.31,88.32,1756599996.0
2005-09-09 18:10:00,88.32,88.325,88.289,88.3,1756599996.0
2005-09-09 18:11:00,88.293,88.322,88.293,88.315,853899995.0
2005-09-09 18:12:00,88.317,88.319,88.286,88.286,1176800001.0
2005-09-09 18:13:00,88.285,88.317,88.283,88.295,1934800008.0
2005-09-09 18:14:00,88.31,88.32,88.3,88.32,1176799988.0
2005-09-09 18:15:00,88.31,88.32,88.3,88.3,1176799988.0
2005-09-09 18:16:00,88.3,88.33,88.3,88.32,1176799988.0
2005-09-09 18:17:00,88.313,88.331,88.294,88.294,1176799988.0
2005-09-09 18:18:00,88.307,88.35,88.307,88.322,1188200005.0
2005-09-09 18:19:00,88.327,88.33,88.295,88.306,1958300008.0
2005-09-09 18:20:00,88.294,88.317,88.28,88.305,1850599995.0
2005-09-09 18:21:00,88.33,88.33,88.29,88.3,1407400001.0
2005-09-09 18:22:00,88.292,88.3,88.275,88.286,1407400001.0
2005-09-09 18:23:00,88.28,88.3,88.28,88.3,2122899989.0
2005-09-09 18:24:00,88.285,88.313,88.281,88.297,2122899989.0
2005-09-09 18:25:00,88.3,88.32,88.3,88.31,2081799992.0
2005-09-09 18:26:00,88.305,88.316,88.278,88.312,2081799992.0
2005-09-09 18:27:00,88.311,88.32,88.29,88.297,1153099995.0
2005-09-09 18:28:00,88.306,88.312,88.272,88.295,1338799992.0
2005-09-09 18:29:00,88.297,88.304,88.265,88.286,1073599985.0
2005-09-09 18:30:00,88.282,88.299,88.242,88.247,1227100001.0
2005-09-09 18:31:00,88.224,88.255,88.219,88.255,1477000005.0
2005-09-09 18:32:00,88.28,88.28,88.26,88.27,1976399986.0
2005-09-09 18:33:00,88.26,88.27,88.26,88.27,1976399986.0
2005-09-09 18:34:00,88.248,88.27,88.234,88.25,1976399986.0
2005-09-09 18:35:00,88.251,88.261,88.215,88.215,1507199988.0
2005-09-09 18:36:00,88.239,88.264,88.232,88.244,988599998.0
2005-09-09 18:37:00,88.252,88.279,88.248,88.258,1089399996.0
2005-09-09 18:38:00,88.257,88.267,88.218,88.262,856999991.0
2005-09-09 18:39:00,88.255,88.285,88.25,88.273,891599995.0
2005-09-09 18:40:00,88.25,88.271,88.24,88.241,2068499995.0
2005-09-09 18:41:00,88.247,88.269,88.242,88.256,648999995.0
2005-09-09 18:42:00,88.256,88.265,88.234,88.252,1231399993.0
2005-09-09 18:43:00,88.244,88.267,88.24,88.257,555800001.0
2005-09-09 18:44:00,88.238,88.26,88.23,88.25,771699999.0
2005-09-09 18:45:00,88.253,88.266,88.232,88.238,796100000.0
2005-09-09 18:46:00,88.251,88.251,88.223,88.225,1016799997.0
2005-09-09 18:47:00,88.227,88.253,88.227,88.253,200800002.0
2005-09-09 18:48:00,88.253,88.257,88.231,88.235,408099998.0
2005-09-09 18:49:00,88.239,88.265,88.238,88.253,822900004.0
2005-09-09 18:50:00,88.236,88.259,88.233,88.253,959300002.0
2005-09-09 18:51:00,88.253,88.272,88.238,88.246,1079700005.0
2005-09-09 18:52:00,88.239,88.264,88.216,88.228,1138999996.0
2005-09-09 18:53:00,88.251,88.266,88.227,88.265,1758999990.0
2005-09-09 18:54:00,88.267,88.275,88.246,88.247,1240499994.0
2005-09-09 18:55:00,88.265,88.294,88.264,88.283,1545000001.0
2005-09-09 18:56:00,88.289,88.294,88.26,88.28,336499998.0
2005-09-09 18:57:00,88.279,88.311,88.274,88.311,447799991.0
2005-09-09 18:58:00,88.313,88.328,88.298,88.313,779800006.0
2005-09-09 18:59:00,88.325,88.334,88.304,88.315,1176299999.0
2005-09-09 19:00:00,88.307,88.335,88.307,88.329,274600001.0
2005-09-09 19:01:00,88.314,88.331,88.301,88.32,480800001.0
2005-09-09 19:02:00,88.321,88.328,88.301,88.309,278599999.0
2005-09-09 19:03:00,88.314,88.333,88.305,88.319,551300000.0
2005-09-09 19:04:00,88.303,88.323,88.298,88.306,410200000.0
2005-09-09 19:05:00,88.307,88.325,88.304,88.323,491800000.0
2005-09-09 19:06:00,88.307,88.331,88.288,88.305,851500000.0
2005-09-09 19:07:00,88.289,88.316,88.275,88.291,1502499996.0
2005-09-09 19:08:00,88.272,88.306,88.271,88.287,1623300001.0
2005-09-09 19:09:00,88.286,88.307,88.269,88.293,1170900003.0
2005-09-09 19:10:00,88.306,88.314,88.287,88.306,254300002.0
2005-09-09 19:11:00,88.293,88.3,88.273,88.292,465100001.0
2005-09-09 19:12:00,88.294,88.301,88.28,88.293,195499997.0
2005-09-09 19:13:00,88.282,88.297,88.262,88.28,431800000.0
2005-09-09 19:14:00,88.275,88.307,88.275,88.293,345100000.0
2005-09-09 19:15:00,88.284,88.303,88.274,88.293,1093300003.0
2005-09-09 19:16:00,88.273,88.295,88.273,88.292,614400008.0
2005-09-09 19:17:00,88.292,88.298,88.268,88.284,735999996.0
2005-09-09 19:18:00,88.275,88.297,88.263,88.28,622500002.0
2005-09-09 19:19:00,88.251,88.29,88.251,88.285,1095300002.0
2005-09-09 19:20:00,88.276,88.295,88.258,88.295,793199997.0
2005-09-09 19:21:00,88.275,88.289,88.258,88.275,762099998.0
2005-09-09 19:22:00,88.268,88.282,88.247,88.261,203700000.0
2005-09-09 19:23:00,88.241,88.275,88.24,88.244,1863199992.0
2005-09-09 19:24:00,88.258,88.275,88.244,88.265,692799995.0
2005-09-09 19:25:00,88.255,88.268,88.237,88.264,1075199997.0
2005-09-09 19:26:00,88.27,88.29,88.27,88.29,1219500000.0
2005-09-09 19:27:00,88.28,88.29,88.258,88.267,1219500000.0
2005-09-09 19:28:00,88.276,88.31,88.27,88.3,880099994.0
2005-09-09 19:29:00,88.297,88.299,88.257,88.26,231199999.0
2005-09-09 19:30:00,88.275,88.305,88.262,88.286,1236299993.0
2005-09-09 19:31:00,88.266,88.3,88.249,88.279,650699997.0
2005-09-09 19:32:00,88.282,88.294,88.263,88.267,999299992.0
2005-09-09 19:33:00,88.273,88.291,88.251,88.262,835299998.0
2005-09-09 19:34:00,88.272,88.294,88.266,88.278,1119199999.0
2005-09-09 19:35:00,88.256,88.276,88.226,88.258,797399995.0
2005-09-09 19:36:00,88.245,88.272,88.241,88.272,623099992.0
2005-09-09 19:37:00,88.283,88.288,88.263,88.263,167700000.0
2005-09-09 19:38:00,88.274,88.28,88.253,88.264,832100007.0
2005-09-09 19:39:00,88.266,88.284,88.252,88.272,840999998.0
2005-09-09 19:40:00,88.25,88.271,88.243,88.26,940199991.0
2005-09-09 19:41:00,88.258,88.285,88.248,88.261,1156899992.0
2005-09-09 19:42:00,88.259,88.273,88.246,88.257,973199994.0
2005-09-09 19:43:00,88.25,88.268,88.245,88.262,486800004.0
2005-09-09 19:44:00,88.254,88.268,88.23,88.23,753799994.0
2005-09-09 19:45:00,88.215,88.241,88.213,88.241,434499999.0
2005-09-09 19:46:00,88.216,88.24,88.209,88.223,499500002.0
2005-09-09 19:47:00,88.208,88.236,88.198,88.236,394799999.0
2005-09-09 19:48:00,88.211,88.237,88.205,88.237,1056099999.0
2005-09-09 19:49:00,88.234,88.235,88.202,88.215,757499997.0
2005-09-09 19:50:00,88.215,88.235,88.209,88.23,470199999.0
2005-09-09 19:51:00,88.211,88.24,88.211,88.233,528799993.0
2005-09-09 19:52:00,88.234,88.245,88.216,88.218,527500003.0
2005-09-09 19:53:00,88.235,88.24,88.214,88.22,594400000.0
2005-09-09 19:54:00,88.237,88.24,88.217,88.22,760000004.0
2005-09-09 19:55:00,88.221,88.24,88.217,88.235,253100001.0
2005-09-09 19:56:00,88.231,88.248,88.222,88.238,466300000.0
2005-09-09 19:57:00,88.221,88.246,88.209,88.246,636600001.0
2005-09-09 19:58:00,88.247,88.255,88.225,88.233,795899995.0
2005-09-09 19:59:00,88.228,88.244,88.215,88.242,849000002.0
2005-09-09 20:00:00,88.23,88.252,88.226,88.238,582300001.0
2005-09-09 20:01:00,88.24,88.24,88.21,88.218,446999996.0
2005-09-09 20:02:00,88.235,88.246,88.218,88.221,655899991.0
2005-09-09 20:03:00,88.213,88.243,88.2,88.243,519200003.0
2005-09-09 20:04:00,88.252,88.256,88.219,88.238,455599995.0
2005-09-09 20:05:00,88.228,88.241,88.22,88.238,549199995.0
2005-09-09 20:06:00,88.211,88.24,88.195,88.217,575300003.0
2005-09-09 20:07:00,88.227,88.227,88.188,88.188,483400004.0
2005-09-09 20:08:00,88.203,88.208,88.18,88.193,704800004.0
2005-09-09 20:09:00,88.181,88.21,88.174,88.195,544399994.0
2005-09-09 20:10:00,88.212,88.214,88.184,88.184,545399996.0
2005-09-09 20:11:00,88.183,88.205,88.166,88.195,1568500000.0
2005-09-09 20:12:00,88.187,88.203,88.166,88.181,1595999990.0
2005-09-09 20:13:00,88.198,88.198,88.167,88.174,802399990.0
2005-09-09 20:14:00,88.187,88.196,88.166,88.167,569099994.0
2005-09-09 20:15:00,88.178,88.194,88.163,88.178,1023899991.0
2005-09-09 20:16:00,88.19,88.208,88.174,88.192,1487600000.0
2005-09-09 20:17:00,88.195,88.206,88.179,88.186,223699997.0
2005-09-09 20:18:00,88.194,88.207,88.182,88.201,272399996.0
2005-09-09 20:19:00,88.205,88.211,88.176,88.19,1652499993.0
2005-09-09 20:20:00,88.203,88.214,88.186,88.187,1614699999.0
2005-09-09 20:21:00,88.201,88.236,88.198,88.211,375099998.0
2005-09-09 20:22:00,88.202,88.225,88.186,88.203,830199996.0
2005-09-09 20:23:00,88.202,88.218,88.184,88.205,837499996.0
2005-09-09 20:24:00,88.205,88.209,88.181,88.195,336300001.0
2005-09-09 20:25:00,88.209,88.218,88.188,88.188,636699996.0
2005-09-09 20:26:00,88.202,88.228,88.197,88.225,520700003.0
2005-09-09 20:27:00,88.212,88.226,88.191,88.208,1054000002.0
2005-09-09 20:28:00,88.207,88.219,88.183,88.196,2050500001.0
2005-09-09 20:29:00,88.222,88.233,88.199,88.206,2034700009.0
2005-09-09 20:30:00,88.25,88.25,88.24,88.24,1729399999.0
2005-09-09 20:31:00,88.211,88.227,88.198,88.227,1729399999.0
2005-09-09 20:33:00,88.233,88.237,88.205,88.221,657799993.0
2005-09-09 20:34:00,88.224,88.241,88.218,88.234,320200002.0
2005-09-09 20:35:00,88.232,88.232,88.196,88.196,624099995.0
2005-09-09 20:36:00,88.217,88.224,88.196,88.207,663300001.0
2005-09-09 20:37:00,88.205,88.228,88.194,88.221,630300003.0
2005-09-09 20:38:00,88.203,88.228,88.193,88.215,1366800006.0
2005-09-09 20:39:00,88.215,88.227,88.201,88.203,1152299999.0
2005-09-09 20:40:00,88.2,88.22,88.192,88.22,1714099987.0
2005-09-09 20:41:00,88.215,88.237,88.199,88.223,838099997.0
2005-09-09 20:42:00,88.214,88.227,88.196,88.217,1164399997.0
2005-09-09 20:43:00,88.211,88.241,88.206,88.232,702199993.0
2005-09-09 20:44:00,88.22,88.246,88.194,88.202,1252000001.0
2005-09-09 20:45:00,88.213,88.236,88.205,88.221,966799999.0
2005-09-09 20:46:00,88.228,88.237,88.205,88.205,831300002.0
2005-09-09 20:47:00,88.218,88.224,88.188,88.188,1294599996.0
2005-09-09 20:48:00,88.195,88.205,88.178,88.182,846200001.0
2005-09-09 20:49:00,88.204,88.213,88.188,88.19,876899995.0
2005-09-09 20:50:00,88.192,88.221,88.188,88.209,1033299995.0
2005-09-09 20:51:00,88.199,88.222,88.189,88.206,693799997.0
2005-09-09 20:52:00,88.193,88.216,88.19,88.208,689299998.0
2005-09-09 20:53:00,88.189,88.208,88.176,88.208,1473199998.0
2005-09-09 20:54:00,88.212,88.237,88.205,88.215,379599999.0
2005-09-09 20:55:00,88.203,88.223,88.189,88.212,1120599996.0
2005-09-09 20:56:00,88.191,88.215,88.187,88.187,1143199988.0
2005-09-09 20:57:00,88.188,88.205,88.179,88.192,1560799990.0
2005-09-09 20:58:00,88.21,88.21,88.2,88.21,2125799990.0
2005-09-09 20:59:00,88.22,88.24,88.22,88.24,2125799990.0
2005-09-09 21:00:00,88.26,88.26,88.24,88.25,2125799990.0
2005-09-09 21:01:00,88.234,88.247,88.214,88.227,2125799990.0
2005-09-09 21:02:00,88.225,88.25,88.22,88.25,777800000.0
2005-09-09 21:03:00,88.235,88.248,88.222,88.235,732900002.0
2005-09-09 21:04:00,88.221,88.24,88.221,88.235,283199995.0
2005-09-09 21:05:00,88.229,88.239,88.209,88.225,270200001.0
2005-09-09 21:06:00,88.226,88.256,88.226,88.256,595299997.0
2005-09-09 21:07:00,88.251,88.261,88.238,88.239,738399999.0
2005-09-09 21:08:00,88.229,88.262,88.229,88.261,457200000.0
2005-09-09 21:09:00,88.262,88.264,88.241,88.243,305200002.0
2005-09-09 21:10:00,88.256,88.277,88.253,88.267,403500000.0
2005-09-09 21:11:00,88.275,88.285,88.26,88.261,382600003.0
2005-09-09 21:12:00,88.26,88.273,88.243,88.249,557400003.0
2005-09-09 21:13:00,88.234,88.275,88.234,88.253,866099998.0
2005-09-09 21:14:00,88.266,88.288,88.259,88.286,1030799996.0
2005-09-09 21:15:00,88.287,88.306,88.28,88.295,1010699996.0
2005-09-09 21:16:00,88.28,88.299,88.271,88.288,700699999.0
2005-09-09 21:17:00,88.293,88.307,88.272,88.275,1252199999.0
2005-09-09 21:18:00,88.279,88.287,88.256,88.256,691699994.0
2005-09-09 21:19:00,88.263,88.279,88.247,88.268,1077199994.0
2005-09-09 21:20:00,88.264,88.272,88.243,88.262,1517500002.0
2005-09-09 21:21:00,88.27,88.275,88.247,88.251,1564399998.0
2005-09-09 21:22:00,88.243,88.266,88.225,88.262,1679199986.0
2005-09-09 21:23:00,88.257,88.275,88.238,88.266,778999992.0
2005-09-09 21:24:00,88.27,88.275,88.246,88.259,884399997.0
2005-09-09 21:25:00,88.25,88.27,88.244,88.265,1354199985.0
2005-09-09 21:26:00,88.265,88.275,88.25,88.25,595299997.0
2005-09-09 21:27:00,88.247,88.267,88.243,88.264,526899999.0
2005-09-09 21:28:00,88.258,88.272,88.251,88.268,315900002.0
2005-09-09 21:29:00,88.271,88.271,88.223,88.234,550199998.0
2005-09-09 21:30:00,88.247,88.247,88.216,88.222,398899999.0
2005-09-09 21:31:00,88.219,88.246,88.216,88.242,372899995.0
2005-09-09 21:32:00,88.245,88.245,88.22,88.229,1387199998.0
2005-09-09 21:33:00,88.237,88.239,88.218,88.22,212199997.0
2005-09-09 21:34:00,88.231,88.253,88.216,88.233,626099995.0
2005-09-09 21:35:00,88.238,88.238,88.213,88.219,334100000.0
2005-09-09 21:36:00,88.233,88.241,88.215,88.223,115299999.0
2005-09-09 21:37:00,88.213,88.245,88.213,88.24,419799996.0
2005-09-09 21:38:00,88.234,88.236,88.213,88.217,508400003.0
2005-09-09 21:39:00,88.219,88.241,88.217,88.238,181199998.0
2005-09-09 21:40:00,88.222,88.241,88.213,88.227,419799994.0
2005-09-09 21:41:00,88.224,88.226,88.193,88.193,509399993.0
2005-09-09 21:42:00,88.207,88.223,88.192,88.217,705599995.0
2005-09-09 21:43:00,88.225,88.225,88.191,88.195,776499995.0
2005-09-09 21:44:00,88.205,88.217,88.183,88.204,1251899993.0
2005-09-09 21:45:00,88.22,88.247,88.214,88.246,946399999.0
2005-09-09 21:46:00,88.25,88.25,88.213,88.213,440799998.0
2005-09-09 21:47:00,88.242,88.242,88.214,88.221,821799992.0
2005-09-09 21:48:00,88.24,88.24,88.22,88.22,347699995.0
2005-09-09 21:49:00,88.24,88.249,88.213,88.218,727700001.0
2005-09-09 21:50:00,88.212,88.235,88.212,88.232,128399998.0
2005-09-09 21:51:00,88.208,88.224,88.191,88.206,457900002.0
2005-09-09 21:52:00,88.17,88.195,88.159,88.186,478499999.0
2005-09-09 21:53:00,88.182,88.198,88.175,88.188,248199995.0
2005-09-09 21:54:00,88.189,88.205,88.187,88.202,215900000.0
2005-09-09 21:55:00,88.205,88.21,88.19,88.198,272799998.0
2005-09-09 21:56:00,88.212,88.212,88.185,88.189,521500001.0
2005-09-09 21:57:00,88.194,88.206,88.184,88.185,217699999.0
2005-09-09 21:58:00,88.21,88.215,88.2,88.208,170500004.0
2005-09-09 21:59:00,88.21,88.21,88.174,88.177,603099997.0
2005-09-09 22:00:00,88.178,88.204,88.147,88.175,819400003.0
2005-09-09 22:01:00,88.172,88.187,88.153,88.174,809200003.0
2005-09-09 22:02:00,88.185,88.189,88.157,88.157,1162300002.0
2005-09-09 22:03:00,88.147,88.175,88.147,88.167,211299996.0
2005-09-09 22:04:00,88.169,88.173,88.15,88.169,312599993.0
2005-09-09 22:05:00,88.154,88.177,88.147,88.167,270900000.0
2005-09-09 22:06:00,88.142,88.159,88.136,88.157,118799999.0
2005-09-09 22:07:00,88.163,88.165,88.145,88.149,144900001.0
2005-09-09 22:08:00,88.154,88.167,88.137,88.157,166900000.0
2005-09-09 22:09:00,88.153,88.175,88.149,88.168,428599993.0
2005-09-09 22:10:00,88.154,88.171,88.138,88.162,260900000.0
2005-09-09 22:11:00,88.163,88.185,88.16,88.175,528900008.0
2005-09-09 22:12:00,88.173,88.177,88.133,88.151,316799993.0
2005-09-09 22:13:00,88.166,88.175,88.144,88.158,515299994.0
2005-09-09 22:14:00,88.174,88.174,88.153,88.153,164399999.0
2005-09-09 22:15:00,88.162,88.17,88.134,88.134,583999998.0
2005-09-09 22:16:00,88.163,88.168,88.141,88.142,448600002.0
2005-09-09 22:17:00,88.157,88.162,88.139,88.151,96799999.0
2005-09-09 22:18:00,88.136,88.159,88.129,88.145,371499998.0
2005-09-09 22:19:00,88.145,88.148,88.127,88.127,163999998.0
2005-09-09 22:20:00,88.137,88.16,88.135,88.16,174700001.0
2005-09-09 22:21:00,88.152,88.16,88.135,88.141,145499999.0
2005-09-09 22:22:00,88.166,88.172,88.152,88.154,484000002.0
2005-09-09 22:23:00,88.15,88.17,88.146,88.158,191700003.0
2005-09-09 22:24:00,88.144,88.168,88.144,88.151,192699997.0
2005-09-09 22:25:00,88.163,88.166,88.139,88.143,324600003.0
2005-09-09 22:26:00,88.12,88.142,88.12,88.142,65800001.0
2005-09-09 22:27:00,88.146,88.167,88.143,88.155,737499998.0
2005-09-09 22:28:00,88.155,88.165,88.139,88.14,378199997.0
2005-09-09 22:29:00,88.143,88.16,88.12,88.145,391499999.0
2005-09-09 22:30:00,88.139,88.16,88.131,88.16,508000000.0
2005-09-09 22:31:00,88.125,88.155,88.125,88.149,93899999.0
2005-09-09 22:32:00,88.146,88.165,88.13,88.144,159499996.0
2005-09-09 22:33:00,88.167,88.177,88.146,88.146,507800001.0
2005-09-09 22:34:00,88.175,88.187,88.153,88.159,521199996.0
2005-09-09 22:35:00,88.197,88.199,88.164,88.164,406300000.0
2005-09-09 22:36:00,88.175,88.214,88.156,88.178,387499997.0
2005-09-09 22:37:00,88.187,88.21,88.177,88.183,331499998.0
2005-09-09 22:38:00,88.169,88.189,88.152,88.153,200399997.0
2005-09-09 22:39:00,88.194,88.205,88.162,88.166,255199999.0
2005-09-09 22:40:00,88.186,88.206,88.169,88.169,411299996.0
2005-09-09 22:41:00,88.189,88.194,88.167,88.169,375899998.0
2005-09-09 22:42:00,88.192,88.206,88.152,88.152,258300003.0
2005-09-09 22:43:00,88.167,88.197,88.15,88.183,712599999.0
2005-09-09 22:44:00,88.19,88.207,88.172,88.172,551099994.0
2005-09-09 22:45:00,88.19,88.19,88.145,88.161,393599997.0
2005-09-09 22:46:00,88.191,88.194,88.148,88.161,444000002.0
2005-09-09 22:47:00,88.188,88.206,88.174,88.186,317800001.0
2005-09-09 22:48:00,88.204,88.215,88.169,88.175,694999997.0
2005-09-09 22:49:00,88.201,88.241,88.188,88.217,506499996.0
2005-09-09 22:50:00,88.203,88.215,88.175,88.189,225700003.0
2005-09-09 22:51:00,88.163,88.204,88.16,88.183,684299997.0
2005-09-09 22:52:00,88.181,88.213,88.177,88.177,412600003.0
2005-09-09 22:53:00,88.19,88.208,88.127,88.189,465800003.0
2005-09-09 22:54:00,88.193,88.204,88.161,88.164,158099999.0
2005-09-09 22:55:00,88.171,88.177,88.137,88.143,381700004.0
2005-09-09 22:56:00,88.173,88.183,88.152,88.153,315400005.0
2005-09-09 22:57:00,88.165,88.196,88.146,88.17,168899998.0
2005-09-09 22:58:00,88.178,88.195,88.141,88.141,238399998.0
2005-09-09 22:59:00,88.153,88.167,88.104,88.104,294500002.0
2005-09-11 23:00:00,88.015,88.015,87.675,87.675,187000000.0
2005-09-11 23:01:00,87.561,87.581,87.539,87.557,111699999.0
2005-09-11 23:02:00,87.612,87.612,87.552,87.557,222600000.0
2005-09-11 23:03:00,87.568,87.595,87.557,87.572,156700000.0
2005-09-11 23:04:00,87.593,87.634,87.565,87.592,197599999.0
2005-09-11 23:05:00,87.614,87.615,87.575,87.595,316599999.0
2005-09-11 23:06:00,87.572,87.629,87.572,87.629,164499998.0
2005-09-11 23:07:00,87.626,87.65,87.622,87.646,244099998.0
2005-09-11 23:08:00,87.637,87.637,87.595,87.606,234899998.0
2005-09-11 23:09:00,87.607,87.652,87.607,87.63,295099998.0
2005-09-11 23:10:00,87.647,87.647,87.608,87.615,174999997.0
2005-09-11 23:11:00,87.643,87.649,87.614,87.618,218600000.0
2005-09-11 23:12:00,87.629,87.659,87.601,87.641,209499997.0
2005-09-11 23:13:00,87.648,87.648,87.607,87.614,165399998.0
2005-09-11 23:14:00,87.642,87.66,87.592,87.604,188899997.0
2005-09-11 23:15:00,87.606,87.657,87.606,87.657,152800003.0
2005-09-11 23:16:00,87.607,87.658,87.606,87.618,209799997.0
2005-09-11 23:17:00,87.629,87.689,87.622,87.689,258100002.0
2005-09-11 23:18:00,87.634,87.669,87.631,87.661,244599998.0
2005-09-11 23:19:00,87.615,87.661,87.607,87.645,180799998.0
2005-09-11 23:20:00,87.63,87.663,87.612,87.648,153699998.0
2005-09-11 23:21:00,87.678,87.678,87.625,87.634,195800000.0
2005-09-11 23:22:00,87.652,87.664,87.628,87.637,240899997.0
2005-09-11 23:23:00,87.696,87.705,87.661,87.661,262900000.0
2005-09-11 23:24:00,87.685,87.699,87.666,87.683,304599998.0
2005-09-11 23:25:00,87.712,87.722,87.677,87.687,287699998.0
2005-09-11 23:26:00,87.678,87.709,87.667,87.68,246500003.0
2005-09-11 23:27:00,87.653,87.69,87.653,87.662,260000000.0
2005-09-11 23:28:00,87.686,87.707,87.671,87.683,145399999.0
2005-09-11 23:29:00,87.673,87.697,87.654,87.685,348200000.0
2005-09-11 23:30:00,87.678,87.69,87.647,87.671,253799997.0
2005-09-11 23:31:00,87.687,87.7,87.655,87.677,327499998.0
2005-09-11 23:32:00,87.692,87.702,87.653,87.663,220700003.0
2005-09-11 23:33:00,87.683,87.701,87.652,87.669,301800004.0
2005-09-11 23:34:00,87.651,87.706,87.633,87.673,154899999.0
2005-09-11 23:35:00,87.663,87.69,87.634,87.687,297999998.0
2005-09-11 23:36:00,87.665,87.708,87.657,87.68,250699997.0
2005-09-11 23:37:00,87.668,87.711,87.666,87.69,267600001.0
2005-09-11 23:38:00,87.705,87.727,87.672,87.705,237299999.0
2005-09-11 23:39:00,87.717,87.727,87.671,87.679,287900000.0
2005-09-11 23:40:00,87.715,87.725,87.67,87.67,238600002.0
2005-09-11 23:41:00,87.678,87.732,87.658,87.717,153599999.0
2005-09-11 23:42:00,87.71,87.737,87.69,87.707,254700000.0
2005-09-11 23:43:00,87.727,87.74,87.693,87.694,183399998.0
2005-09-11 23:44:00,87.681,87.764,87.681,87.764,407199996.0
2005-09-11 23:45:00,87.755,87.755,87.714,87.721,187299996.0
2005-09-11 23:46:00,87.723,87.737,87.703,87.715,239199998.0
2005-09-11 23:47:00,87.715,87.766,87.71,87.739,225899999.0
2005-09-11 23:48:00,87.727,87.762,87.722,87.75,181100001.0
2005-09-11 23:49:00,87.721,87.75,87.705,87.705,250300000.0
2005-09-11 23:50:00,87.712,87.729,87.681,87.713,244899999.0
2005-09-11 23:51:00,87.71,87.735,87.638,87.642,217400002.0
2005-09-11 23:52:00,87.665,87.74,87.66,87.729,104999999.0
2005-09-11 23:53:00,87.72,87.745,87.703,87.709,417900007.0
2005-09-11 23:54:00,87.722,87.728,87.68,87.684,242500000.0
2005-09-11 23:55:00,87.683,87.728,87.669,87.691,178400000.0
2005-09-11 23:56:00,87.719,87.728,87.692,87.697,185899998.0
2005-09-11 23:57:00,88.016,88.08,87.805,87.805,140000004.0
2005-09-11 23:58:00,87.735,87.742,87.718,87.718,180999999.0
2005-09-11 23:59:00,87.707,87.739,87.704,87.739,177200000.0
2005-09-12 00:00:00,87.747,87.782,87.747,87.773,146899998.0
2005-09-12 00:01:00,87.732,87.764,87.732,87.752,245299997.0
2005-09-12 00:02:00,87.773,87.8,87.768,87.78,141599999.0
2005-09-12 00:03:00,87.797,87.804,87.779,87.792,183500000.0
2005-09-12 00:04:00,87.771,87.799,87.767,87.796,233699999.0
2005-09-12 00:05:00,87.787,87.803,87.773,87.801,345699998.0
2005-09-12 00:06:00,87.8,87.806,87.776,87.788,291800002.0
2005-09-12 00:07:00,87.78,87.796,87.765,87.778,274299996.0
2005-09-12 00:08:00,87.781,87.795,87.769,87.777,210900000.0
2005-09-12 00:09:00,87.795,87.8,87.753,87.753,132900000.0
2005-09-12 00:10:00,87.771,87.789,87.77,87.786,80200000.0
2005-09-12 00:11:00,87.765,87.782,87.756,87.782,236099997.0
2005-09-12 00:12:00,87.79,87.795,87.763,87.763,169499998.0
2005-09-12 00:13:00,87.787,87.8,87.774,87.779,125700000.0
2005-09-12 00:14:00,87.796,87.808,87.769,87.777,300800002.0
2005-09-12 00:15:00,87.802,87.802,87.779,87.795,207199998.0
2005-09-12 00:16:00,87.785,87.807,87.785,87.803,183099996.0
2005-09-12 00:17:00,87.8,87.808,87.782,87.802,128600002.0
2005-09-12 00:18:00,87.793,87.812,87.785,87.802,142899998.0
2005-09-12 00:19:00,87.788,87.803,87.781,87.788,96600001.0
2005-09-12 00:20:00,87.772,87.791,87.761,87.782,234099996.0
2005-09-12 00:21:00,87.805,87.814,87.784,87.796,163400001.0
2005-09-12 00:22:00,87.802,87.819,87.787,87.81,107599998.0
2005-09-12 00:23:00,87.798,87.821,87.798,87.815,90399998.0
2005-09-12 00:24:00,87.823,87.826,87.796,87.8,207400003.0
2005-09-12 00:25:00,87.825,87.832,87.798,87.817,166700002.0
2005-09-12 00:26:00,87.838,87.845,87.811,87.816,301799999.0
2005-09-12 00:27:00,87.813,87.831,87.805,87.824,315600000.0
2005-09-12 00:28:00,87.812,87.833,87.807,87.807,123500002.0
2005-09-12 00:29:00,87.8,87.826,87.783,87.826,201600002.0
2005-09-12 00:30:00,87.817,87.823,87.799,87.811,64999999.0
2005-09-12 00:31:00,87.816,87.85,87.816,87.85,81599998.0
2005-09-12 00:32:00,87.855,87.863,87.824,87.836,266900000.0
2005-09-12 00:33:00,87.86,87.877,87.845,87.855,182500000.0
2005-09-12 00:34:00,87.845,87.86,87.822,87.852,277899999.0
2005-09-12 00:35:00,87.829,87.851,87.829,87.844,231999997.0
2005-09-12 00:36:00,87.818,87.833,87.791,87.809,217799997.0
2005-09-12 00:37:00,87.807,87.815,87.791,87.795,243599999.0
2005-09-12 00:38:00,87.794,87.822,87.794,87.822,59799999.0
2005-09-12 00:39:00,87.83,87.83,87.805,87.81,147799998.0
2005-09-12 00:40:00,87.832,87.839,87.809,87.817,225099999.0
2005-09-12 00:41:00,87.824,87.857,87.824,87.857,130999999.0
2005-09-12 00:42:00,87.855,87.867,87.836,87.852,214000001.0
2005-09-12 00:43:00,87.842,87.863,87.832,87.843,231200000.0
2005-09-12 00:44:00,87.83,87.849,87.826,87.846,214799997.0
2005-09-12 00:45:00,87.844,87.865,87.831,87.85,167999997.0
2005-09-12 00:46:00,87.845,87.861,87.827,87.853,138400001.0
2005-09-12 00:47:00,87.855,87.865,87.836,87.858,245999998.0
2005-09-12 00:48:00,87.853,87.87,87.84,87.86,231500000.0
2005-09-12 00:49:00,87.857,87.887,87.857,87.887,50400000.0
2005-09-12 00:50:00,87.87,87.883,87.86,87.868,54400001.0
2005-09-12 00:51:00,87.851,87.851,87.819,87.838,221899997.0
2005-09-12 00:52:00,87.841,87.854,87.829,87.854,279400004.0
2005-09-12 00:53:00,87.844,87.858,87.834,87.852,253200002.0
2005-09-12 00:54:00,87.855,87.864,87.833,87.833,262999999.0
2005-09-12 00:55:00,87.851,87.851,87.824,87.835,167900001.0
2005-09-12 00:56:00,87.821,87.833,87.805,87.814,184299998.0
2005-09-12 00:57:00,87.82,87.834,87.806,87.823,187799999.0
2005-09-12 00:58:00,87.809,87.822,87.789,87.806,161200000.0
2005-09-12 00:59:00,87.804,87.826,87.796,87.826,269400002.0
2005-09-12 01:00:00,87.816,87.833,87.8,87.809,225700001.0
2005-09-12 01:01:00,87.815,87.824,87.795,87.802,265599995.0
2005-09-12 01:02:00,87.813,87.829,87.79,87.816,153800002.0
2005-09-12 01:03:00,87.807,87.831,87.807,87.823,150999998.0
2005-09-12 01:04:00,87.819,87.83,87.791,87.799,157300002.0
2005-09-12 01:05:00,87.792,87.811,87.778,87.778,285200000.0
2005-09-12 01:06:00,87.801,87.805,87.771,87.779,188499997.0
2005-09-12 01:07:00,87.803,87.803,87.77,87.788,186999996.0
2005-09-12 01:08:00,87.787,87.804,87.783,87.795,105500000.0
2005-09-12 01:09:00,87.763,87.792,87.76,87.792,122399999.0
2005-09-12 01:10:00,87.805,87.809,87.787,87.787,141399999.0
2005-09-12 01:11:00,87.797,87.814,87.787,87.81,229999998.0
2005-09-12 01:12:00,87.783,87.802,87.775,87.795,282700002.0
2005-09-12 01:13:00,87.792,87.798,87.765,87.771,217800003.0
2005-09-12 01:14:00,87.777,87.777,87.741,87.741,180899999.0
2005-09-12 01:15:00,87.729,87.75,87.721,87.75,185300000.0
2005-09-12 01:16:00,87.745,87.764,87.736,87.736,176199997.0
2005-09-12 01:17:00,87.734,87.76,87.734,87.749,187300000.0
2005-09-12 01:18:00,87.747,87.765,87.745,87.765,50400000.0
2005-09-12 01:19:00,87.743,87.761,87.735,87.748,101800000.0
2005-09-12 01:20:00,87.741,87.755,87.721,87.722,191799999.0
2005-09-12 01:21:00,87.744,87.762,87.723,87.739,230000002.0
2005-09-12 01:22:00,87.725,87.725,87.69,87.69,123399998.0
2005-09-12 01:23:00,87.72,87.721,87.693,87.706,348500001.0
2005-09-12 01:24:00,87.714,87.724,87.702,87.703,125599999.0
2005-09-12 01:25:00,87.728,87.76,87.728,87.76,153500001.0
2005-09-12 01:26:00,87.764,87.764,87.738,87.746,254000001.0
2005-09-12 01:27:00,87.767,87.795,87.762,87.795,319100003.0
2005-09-12 01:28:00,87.784,87.805,87.771,87.773,198299998.0
2005-09-12 01:29:00,87.764,87.817,87.764,87.809,259799997.0
2005-09-12 01:30:00,87.821,87.832,87.809,87.819,253299993.0
2005-09-12 01:31:00,87.816,87.822,87.79,87.805,230899998.0
2005-09-12 01:32:00,87.807,87.807,87.783,87.79,181899998.0
2005-09-12 01:33:00,87.793,87.814,87.783,87.807,234600002.0
2005-09-12 01:34:00,87.785,87.811,87.777,87.802,363899999.0
2005-09-12 01:35:00,87.79,87.806,87.777,87.801,246400000.0
2005-09-12 01:36:00,87.781,87.795,87.765,87.785,136600002.0
2005-09-12 01:37:00,87.798,87.798,87.77,87.781,261500002.0
2005-09-12 01:38:00,87.798,87.806,87.773,87.794,241300002.0
2005-09-12 01:39:00,87.793,87.81,87.78,87.797,154899996.0
2005-09-12 01:40:00,87.801,87.825,87.799,87.815,371399996.0
2005-09-12 01:41:00,87.82,87.832,87.806,87.81,253499995.0
2005-09-12 01:42:00,87.805,87.816,87.787,87.806,307599997.0
2005-09-12 01:43:00,87.804,87.839,87.803,87.828,251400000.0
2005-09-12 01:44:00,87.822,87.834,87.803,87.834,294400001.0
2005-09-12 01:45:00,87.825,87.825,87.787,87.806,114500002.0
2005-09-12 01:46:00,87.804,87.825,87.789,87.789,224500002.0
2005-09-12 01:47:00,87.783,87.803,87.765,87.802,276199997.0
2005-09-12 01:48:00,87.786,87.808,87.77,87.808,279700000.0
2005-09-12 01:49:00,87.787,87.829,87.787,87.822,274200001.0
2005-09-12 01:50:00,87.773,87.821,87.738,87.745,312899992.0
2005-09-12 01:51:00,87.738,87.774,87.733,87.767,230000000.0
2005-09-12 01:52:00,87.75,87.8,87.75,87.79,253799999.0
2005-09-12 01:53:00,87.773,87.792,87.751,87.762,291599998.0
2005-09-12 01:54:00,87.787,87.802,87.773,87.785,384099999.0
2005-09-12 01:55:00,87.804,87.81,87.776,87.788,179999999.0
2005-09-12 01:56:00,87.767,87.804,87.767,87.784,418999998.0
2005-09-12 01:57:00,87.808,87.827,87.795,87.799,276799998.0
2005-09-12 01:58:00,87.827,87.844,87.807,87.828,316299998.0
2005-09-12 01:59:00,87.82,87.833,87.791,87.827,265899996.0
2005-09-12 02:00:00,87.802,87.811,87.782,87.788,198200003.0
2005-09-12 02:01:00,87.841,87.851,87.796,87.81,181899998.0
2005-09-12 02:02:00,87.812,87.846,87.806,87.82,344499992.0
2005-09-12 02:03:00,87.824,87.846,87.795,87.812,216799998.0
2005-09-12 02:04:00,87.797,87.846,87.797,87.845,273399994.0
2005-09-12 02:05:00,87.83,87.887,87.809,87.887,273699996.0
2005-09-12 02:06:00,87.842,87.892,87.842,87.872,207800002.0
2005-09-12 02:07:00,87.854,87.889,87.85,87.889,350699994.0
2005-09-12 02:08:00,87.877,87.904,87.877,87.896,290900001.0
2005-09-12 02:09:00,87.885,87.904,87.867,87.867,253299999.0
2005-09-12 02:10:00,87.856,87.874,87.852,87.874,171399997.0
2005-09-12 02:11:00,87.877,87.882,87.85,87.85,340100002.0
2005-09-12 02:12:00,87.854,87.897,87.854,87.897,88199999.0
2005-09-12 02:13:00,87.892,87.903,87.868,87.887,262499996.0
2005-09-12 02:14:00,87.89,87.909,87.878,87.891,205599998.0
2005-09-12 02:15:00,87.887,87.917,87.874,87.898,235300001.0
2005-09-12 02:16:00,87.93,87.944,87.908,87.908,299799998.0
2005-09-12 02:17:00,87.942,87.957,87.933,87.933,66200000.0
2005-09-12 02:18:00,87.947,87.961,87.915,87.92,350700001.0
2005-09-12 02:19:00,87.957,87.981,87.957,87.974,133600000.0
2005-09-12 02:20:00,87.978,88.007,87.969,87.995,117900000.0
2005-09-12 02:21:00,87.988,87.993,87.966,87.969,226500000.0
2005-09-12 02:22:00,87.982,87.996,87.968,87.972,177300001.0
2005-09-12 02:23:00,87.966,87.987,87.958,87.987,312199999.0
2005-09-12 02:24:00,87.952,87.966,87.903,87.903,313200001.0
2005-09-12 02:25:00,87.974,87.974,87.929,87.929,145599999.0
2005-09-12 02:26:00,87.942,87.952,87.917,87.937,144800005.0
2005-09-12 02:27:00,87.95,87.95,87.919,87.92,332599999.0
2005-09-12 02:28:00,87.942,87.943,87.909,87.909,187300001.0
2005-09-12 02:29:00,87.921,87.949,87.921,87.94,336299999.0
2005-09-12 02:30:00,87.926,87.93,87.904,87.91,193100002.0
2005-09-12 02:31:00,87.915,87.932,87.897,87.914,194500001.0
2005-09-12 02:32:00,87.909,87.932,87.909,87.917,201899995.0
2005-09-12 02:33:00,87.901,87.921,87.885,87.904,181500000.0
2005-09-12 02:34:00,87.896,87.913,87.871,87.889,197400002.0
2005-09-12 02:35:00,87.877,87.902,87.874,87.897,240699997.0
2005-09-12 02:36:00,87.885,87.919,87.885,87.912,240099999.0
2005-09-12 02:37:00,87.892,87.913,87.885,87.892,236699995.0
2005-09-12 02:38:00,87.892,87.908,87.885,87.908,91200002.0
2005-09-12 02:39:00,87.895,87.9,87.881,87.888,64100000.0
2005-09-12 02:40:00,87.897,87.901,87.876,87.889,136500001.0
2005-09-12 02:41:00,87.893,87.909,87.887,87.903,340700001.0
2005-09-12 02:42:00,87.897,87.914,87.883,87.914,270500001.0
2005-09-12 02:43:00,87.912,87.913,87.887,87.902,216299999.0
2005-09-12 02:44:00,87.91,87.91,87.889,87.91,239800001.0
2005-09-12 02:45:00,87.903,87.904,87.886,87.894,267199998.0
2005-09-12 02:46:00,87.899,87.899,87.873,87.874,332200002.0
2005-09-12 02:47:00,87.868,87.898,87.867,87.898,169899998.0
2005-09-12 02:48:00,87.897,87.914,87.877,87.896,239699997.0
2005-09-12 02:49:00,87.879,87.902,87.879,87.902,69200000.0
2005-09-12 02:50:00,87.895,87.907,87.886,87.903,183700001.0
2005-09-12 02:51:00,87.888,87.905,87.88,87.9,86999998.0
2005-09-12 02:52:00,87.884,87.907,87.882,87.904,346199999.0
2005-09-12 02:53:00,87.879,87.902,87.873,87.893,187900000.0
2005-09-12 02:54:00,87.89,87.904,87.877,87.891,160499995.0
2005-09-12 02:55:00,87.899,87.9,87.874,87.874,130000001.0
2005-09-12 02:56:00,87.891,87.909,87.883,87.897,303899997.0
2005-09-12 02:57:00,87.898,87.905,87.879,87.896,314399993.0
2005-09-12 02:58:00,87.881,87.896,87.874,87.883,148199998.0
2005-09-12 02:59:00,87.896,87.913,87.885,87.89,337500001.0
2005-09-12 03:00:00,87.874,87.902,87.856,87.896,288300001.0
2005-09-12 03:01:00,87.886,87.941,87.873,87.931,254800004.0
2005-09-12 03:02:00,87.907,87.921,87.903,87.917,206100001.0
2005-09-12 03:03:00,87.907,87.934,87.902,87.909,258700002.0
2005-09-12 03:04:00,87.916,87.917,87.888,87.891,266200004.0
2005-09-12 03:05:00,87.915,87.921,87.893,87.893,242599995.0
2005-09-12 03:06:00,87.88,87.898,87.868,87.879,115199999.0
2005-09-12 03:07:00,87.883,87.883,87.849,87.853,283999995.0
2005-09-12 03:08:00,87.865,87.865,87.833,87.833,235499997.0
2005-09-12 03:09:00,87.831,87.858,87.831,87.858,162200001.0
2005-09-12 03:10:00,87.832,87.858,87.827,87.847,297900003.0
2005-09-12 03:11:00,87.84,87.855,87.81,87.824,142599997.0
2005-09-12 03:12:00,87.798,87.823,87.796,87.808,105400000.0
2005-09-12 03:13:00,87.812,87.813,87.779,87.786,309300000.0
2005-09-12 03:14:00,87.789,87.815,87.789,87.815,174300000.0
2005-09-12 03:15:00,87.793,87.82,87.793,87.814,320499999.0
2005-09-12 03:16:00,87.82,87.839,87.804,87.822,298199997.0
2005-09-12 03:17:00,87.808,87.838,87.808,87.817,242500002.0
2005-09-12 03:18:00,87.801,87.825,87.799,87.809,180599999.0
2005-09-12 03:19:00,87.816,87.823,87.795,87.795,155200003.0
2005-09-12 03:20:00,87.819,87.824,87.797,87.81,282799996.0
2005-09-12 03:21:00,87.83,87.862,87.817,87.819,385099999.0
2005-09-12 03:22:00,87.849,87.853,87.822,87.834,234100000.0
2005-09-12 03:23:00,87.851,87.863,87.828,87.838,254799999.0
2005-09-12 03:24:00,87.833,87.844,87.816,87.816,233199998.0
2005-09-12 03:25:00,87.823,87.826,87.79,87.792,285999996.0
2005-09-12 03:26:00,87.806,87.824,87.801,87.815,315000005.0
2005-09-12 03:27:00,87.819,87.833,87.804,87.813,115400002.0
2005-09-12 03:28:00,87.81,87.81,87.783,87.787,299399996.0
2005-09-12 03:29:00,87.8,87.818,87.799,87.818,227399997.0
2005-09-12 03:30:00,87.793,87.807,87.776,87.793,192899998.0
2005-09-12 03:31:00,87.791,87.803,87.77,87.785,234099997.0
2005-09-12 03:32:00,87.799,87.8,87.773,87.781,233600000.0
2005-09-12 03:33:00,87.788,87.807,87.776,87.787,252900000.0
2005-09-12 03:34:00,87.773,87.791,87.769,87.786,190800000.0
2005-09-12 03:35:00,87.774,87.81,87.774,87.79,319799998.0
2005-09-12 03:36:00,87.796,87.8,87.766,87.784,287799997.0
2005-09-12 03:37:00,87.793,87.796,87.765,87.765,253100000.0
2005-09-12 03:38:00,87.742,87.787,87.741,87.765,250399995.0
2005-09-12 03:39:00,87.78,87.807,87.754,87.798,278400002.0
2005-09-12 03:40:00,87.783,87.808,87.765,87.776,162299997.0
2005-09-12 03:41:00,87.79,87.808,87.762,87.775,278800000.0
2005-09-12 03:42:00,87.775,87.791,87.751,87.765,253599996.0
2005-09-12 03:43:00,87.779,87.795,87.756,87.775,257500002.0
2005-09-12 03:44:00,87.761,87.797,87.751,87.782,285000003.0
2005-09-12 03:45:00,87.767,87.804,87.765,87.803,318600001.0
2005-09-12 03:46:00,87.749,87.817,87.748,87.799,323200002.0
2005-09-12 03:47:00,87.808,87.824,87.778,87.792,230099999.0
2005-09-12 03:48:00,87.792,87.811,87.779,87.794,331799999.0
2005-09-12 03:49:00,87.814,87.814,87.771,87.775,255399997.0
2005-09-12 03:50:00,87.788,87.813,87.779,87.807,310700002.0
2005-09-12 03:51:00,87.805,87.822,87.778,87.794,176400003.0
2005-09-12 03:52:00,87.819,87.823,87.783,87.808,255900000.0
2005-09-12 03:53:00,87.83,87.84,87.78,87.787,329100006.0
2005-09-12 03:54:00,87.842,87.852,87.802,87.805,297299997.0
2005-09-12 03:55:00,87.798,87.828,87.797,87.807,273400003.0
2005-09-12 03:56:00,87.815,87.833,87.8,87.833,186599999.0
2005-09-12 03:57:00,87.786,87.844,87.786,87.802,223400001.0
2005-09-12 03:58:00,87.824,87.855,87.813,87.813,175800002.0
2005-09-12 03:59:00,87.811,87.836,87.791,87.805,119100001.0
2005-09-12 04:00:00,87.825,87.838,87.792,87.805,237300002.0
2005-09-12 04:01:00,87.798,87.822,87.792,87.822,206900000.0
2005-09-12 04:02:00,87.801,87.833,87.784,87.831,312099995.0
2005-09-12 04:03:00,87.812,87.841,87.812,87.841,56500000.0
2005-09-12 04:04:00,87.864,87.88,87.844,87.863,255000000.0
2005-09-12 04:05:00,87.874,87.876,87.85,87.851,232099998.0
2005-09-12 04:06:00,87.856,87.869,87.831,87.857,241299997.0
2005-09-12 04:07:00,87.859,87.874,87.847,87.859,113500000.0
2005-09-12 04:08:00,87.844,87.86,87.839,87.844,126999999.0
2005-09-12 04:09:00,87.845,87.862,87.833,87.858,284500002.0
2005-09-12 04:10:00,87.864,87.87,87.843,87.857,276100003.0
2005-09-12 04:11:00,87.848,87.876,87.826,87.87,263399999.0
2005-09-12 04:12:00,87.858,87.869,87.843,87.861,192399998.0
2005-09-12 04:13:00,87.851,87.866,87.84,87.845,104000001.0
2005-09-12 04:14:00,87.844,87.86,87.833,87.836,298600003.0
2005-09-12 04:15:00,87.845,87.874,87.845,87.862,217499997.0
2005-09-12 04:16:00,87.845,87.845,87.792,87.802,228399999.0
2005-09-12 04:17:00,87.82,87.82,87.803,87.807,78899997.0
2005-09-12 04:18:00,87.804,87.808,87.786,87.789,101700000.0
2005-09-12 04:19:00,87.796,87.804,87.772,87.787,230299999.0
2005-09-12 04:20:00,87.752,87.791,87.752,87.791,172200001.0
2005-09-12 04:21:00,87.794,87.801,87.771,87.771,196500001.0
2005-09-12 04:22:00,87.767,87.793,87.767,87.773,217199999.0
2005-09-12 04:23:00,87.784,87.802,87.784,87.802,81800001.0
2005-09-12 04:24:00,87.778,87.799,87.775,87.794,281499997.0
2005-09-12 04:25:00,87.794,87.819,87.779,87.8,234799997.0
2005-09-12 04:26:00,87.795,87.812,87.784,87.784,241900001.0
2005-09-12 04:27:00,87.801,87.812,87.781,87.812,171400001.0
2005-09-12 04:28:00,87.797,87.816,87.792,87.811,239399999.0
2005-09-12 04:29:00,87.784,87.801,87.776,87.783,392200003.0
2005-09-12 04:30:00,87.782,87.793,87.772,87.793,93800001.0
2005-09-12 04:31:00,87.78,87.802,87.766,87.778,321099999.0
2005-09-12 04:32:00,87.788,87.807,87.777,87.786,175100000.0
2005-09-12 04:33:00,87.785,87.799,87.767,87.779,241600002.0
2005-09-12 04:34:00,87.783,87.801,87.77,87.785,154100000.0
2005-09-12 04:35:00,87.758,87.772,87.756,87.765,171699999.0
2005-09-12 04:36:00,87.759,87.763,87.732,87.753,217399999.0
2005-09-12 04:37:00,87.741,87.755,87.725,87.726,279800001.0
2005-09-12 04:38:00,87.724,87.754,87.724,87.732,263799998.0
2005-09-12 04:39:00,87.747,87.754,87.714,87.733,223800002.0
2005-09-12 04:40:00,87.713,87.743,87.711,87.727,279899997.0
2005-09-12 04:41:00,87.728,87.734,87.698,87.72,213200000.0
2005-09-12 04:42:00,87.722,87.737,87.708,87.721,193800001.0
2005-09-12 04:43:00,87.71,87.725,87.71,87.725,185299999.0
2005-09-12 04:44:00,87.731,87.734,87.706,87.706,105699998.0
2005-09-12 04:45:00,87.723,87.723,87.699,87.703,178100000.0
2005-09-12 04:46:00,87.723,87.73,87.704,87.706,211200000.0
2005-09-12 04:47:00,87.713,87.719,87.691,87.691,162399997.0
2005-09-12 04:48:00,87.705,87.721,87.705,87.721,9700000.0
2005-09-12 04:49:00,87.72,87.733,87.706,87.72,109700000.0
2005-09-12 04:50:00,87.692,87.692,87.58,87.585,192600001.0
2005-09-12 04:51:00,87.586,87.612,87.541,87.544,116600002.0
2005-09-12 04:52:00,87.534,87.577,87.521,87.577,306000007.0
2005-09-12 04:53:00,87.602,87.65,87.602,87.623,233200001.0
2005-09-12 04:54:00,87.621,87.635,87.593,87.605,136100001.0
2005-09-12 04:55:00,87.602,87.616,87.559,87.614,261500000.0
2005-09-12 04:56:00,87.601,87.611,87.577,87.594,170600001.0
2005-09-12 04:57:00,87.609,87.635,87.609,87.632,223999999.0
2005-09-12 04:58:00,87.603,87.621,87.593,87.6,184799999.0
2005-09-12 04:59:00,87.579,87.619,87.578,87.578,224799999.0
2005-09-12 05:00:00,87.604,87.608,87.566,87.569,243599998.0
2005-09-12 05:01:00,87.527,87.527,87.47,87.503,233499999.0
2005-09-12 05:02:00,87.483,87.536,87.483,87.536,205999999.0
2005-09-12 05:03:00,87.55,87.568,87.538,87.568,308399998.0
2005-09-12 05:04:00,87.565,87.575,87.538,87.568,268499996.0
2005-09-12 05:05:00,87.558,87.563,87.539,87.551,189400002.0
2005-09-12 05:06:00,87.553,87.572,87.541,87.553,216900002.0
2005-09-12 05:07:00,87.543,87.571,87.531,87.543,195299998.0
2005-09-12 05:08:00,87.557,87.559,87.502,87.513,324099998.0
2005-09-12 05:09:00,87.537,87.537,87.473,87.486,256500001.0
2005-09-12 05:10:00,87.467,87.533,87.455,87.533,191300000.0
2005-09-12 05:11:00,87.528,87.561,87.516,87.536,272500002.0
2005-09-12 05:12:00,87.548,87.593,87.542,87.588,260699996.0
2005-09-12 05:13:00,87.555,87.609,87.549,87.581,219499998.0
2005-09-12 05:14:00,87.58,87.61,87.572,87.585,222600000.0
2005-09-12 05:15:00,87.581,87.599,87.554,87.561,129199999.0
2005-09-12 05:16:00,87.565,87.609,87.555,87.577,224899999.0
2005-09-12 05:17:00,87.569,87.597,87.542,87.565,208600001.0
2005-09-12 05:18:00,87.55,87.565,87.512,87.512,281199999.0
2005-09-12 05:19:00,87.544,87.558,87.516,87.547,153599999.0
2005-09-12 05:20:00,87.536,87.563,87.529,87.538,198300002.0
2005-09-12 05:21:00,87.562,87.568,87.527,87.527,215199999.0
2005-09-12 05:22:00,87.54,87.58,87.536,87.536,385499997.0
2005-09-12 05:23:00,87.548,87.584,87.537,87.55,275599998.0
2005-09-12 05:24:00,87.562,87.578,87.529,87.577,350800001.0
2005-09-12 05:25:00,87.572,87.577,87.54,87.555,391000009.0
2005-09-12 05:26:00,87.545,87.565,87.526,87.529,244600001.0
2005-09-12 05:27:00,87.542,87.552,87.542,87.542,107700003.0
2005-09-12 05:28:00,87.531,87.58,87.531,87.568,265999999.0
2005-09-12 05:29:00,87.563,87.584,87.545,87.563,284499999.0
2005-09-12 05:30:00,87.569,87.571,87.524,87.545,348800001.0
2005-09-12 05:31:00,87.553,87.583,87.535,87.535,256399997.0
2005-09-12 05:32:00,87.546,87.573,87.534,87.535,215600000.0
2005-09-12 05:33:00,87.529,87.575,87.529,87.547,268100000.0
2005-09-12 05:34:00,87.54,87.571,87.535,87.54,306900004.0
2005-09-12 05:35:00,87.551,87.562,87.53,87.556,300399998.0
2005-09-12 05:36:00,87.561,87.571,87.528,87.547,329299997.0
2005-09-12 05:37:00,87.533,87.582,87.533,87.565,343300003.0
2005-09-12 05:38:00,87.57,87.61,87.556,87.595,180899997.0
2005-09-12 05:39:00,87.591,87.613,87.572,87.588,249800000.0
2005-09-12 05:40:00,87.613,87.627,87.575,87.594,281599997.0
2005-09-12 05:41:00,87.591,87.607,87.574,87.574,154899998.0
2005-09-12 05:42:00,87.58,87.589,87.534,87.536,195400000.0
2005-09-12 05:43:00,87.562,87.575,87.531,87.551,342900001.0
2005-09-12 05:44:00,87.541,87.559,87.52,87.526,222600000.0
2005-09-12 05:45:00,87.53,87.552,87.509,87.531,299700000.0
2005-09-12 05:46:00,87.545,87.561,87.519,87.538,254800001.0
2005-09-12 05:47:00,87.548,87.563,87.504,87.531,204199996.0
2005-09-12 05:48:00,87.572,87.572,87.512,87.512,225300001.0
2005-09-12 05:49:00,87.521,87.539,87.509,87.517,243599999.0
2005-09-12 05:50:00,87.508,87.542,87.495,87.515,232799997.0
2005-09-12 05:51:00,87.53,87.541,87.507,87.534,248799998.0
2005-09-12 05:52:00,87.499,87.534,87.493,87.502,210899996.0
2005-09-12 05:53:00,87.503,87.523,87.488,87.508,127500000.0
2005-09-12 05:54:00,87.525,87.534,87.494,87.521,208099998.0
2005-09-12 05:55:00,87.522,87.54,87.502,87.509,194000000.0
2005-09-12 05:56:00,87.555,87.57,87.515,87.523,141800000.0
2005-09-12 05:57:00,87.515,87.563,87.515,87.54,292799998.0
2005-09-12 05:58:00,87.539,87.599,87.539,87.592,255799999.0
2005-09-12 05:59:00,87.6,87.603,87.563,87.576,330300004.0
2005-09-12 06:00:00,87.573,87.612,87.552,87.556,180100002.0
2005-09-12 06:01:00,87.563,87.593,87.537,87.554,222399997.0
2005-09-12 06:02:00,87.579,87.579,87.546,87.55,270099998.0
2005-09-12 06:03:00,87.542,87.583,87.542,87.57,289199995.0
2005-09-12 06:04:00,87.556,87.58,87.534,87.563,171600002.0
2005-09-12 06:05:00,87.553,87.602,87.553,87.58,313400000.0
2005-09-12 06:06:00,87.586,87.607,87.574,87.579,291600000.0
2005-09-12 06:07:00,87.583,87.601,87.561,87.565,354600004.0
2005-09-12 06:08:00,87.602,87.602,87.554,87.568,206900000.0
2005-09-12 06:09:00,87.581,87.598,87.556,87.574,295899999.0
2005-09-12 06:10:00,87.606,87.62,87.574,87.574,241799999.0
2005-09-12 06:11:00,87.579,87.605,87.559,87.596,218400004.0
2005-09-12 06:12:00,87.592,87.598,87.552,87.558,185300002.0
2005-09-12 06:13:00,87.575,87.597,87.556,87.595,193600000.0
2005-09-12 06:14:00,87.585,87.597,87.564,87.564,218099996.0
2005-09-12 06:15:00,87.587,87.601,87.549,87.549,128300000.0
2005-09-12 06:16:00,87.57,87.596,87.566,87.583,357400001.0
2005-09-12 06:17:00,87.565,87.601,87.565,87.594,251100003.0
2005-09-12 06:18:00,87.592,87.609,87.553,87.597,314000001.0
2005-09-12 06:19:00,87.563,87.597,87.55,87.572,188300000.0
2005-09-12 06:20:00,87.552,87.576,87.547,87.552,247799997.0
2005-09-12 06:21:00,87.562,87.58,87.542,87.58,172799999.0
2005-09-12 06:22:00,87.599,87.603,87.55,87.553,160799997.0
2005-09-12 06:23:00,87.56,87.586,87.548,87.568,358899998.0
2005-09-12 06:24:00,87.585,87.585,87.532,87.532,200899998.0
2005-09-12 06:25:00,87.502,87.57,87.502,87.55,283600002.0
2005-09-12 06:26:00,87.509,87.549,87.507,87.547,269299998.0
2005-09-12 06:27:00,87.526,87.532,87.498,87.503,288200004.0
2005-09-12 06:28:00,87.491,87.51,87.463,87.485,143399999.0
2005-09-12 06:29:00,87.508,87.532,87.466,87.477,163799998.0
2005-09-12 06:30:00,87.497,87.516,87.481,87.515,385400001.0
2005-09-12 06:31:00,87.495,87.54,87.495,87.54,129100000.0
2005-09-12 06:32:00,87.497,87.527,87.494,87.494,384200000.0
2005-09-12 06:33:00,87.479,87.519,87.477,87.519,288599997.0
2005-09-12 06:34:00,87.53,87.541,87.501,87.502,161899995.0
2005-09-12 06:35:00,87.537,87.547,87.491,87.506,204000001.0
2005-09-12 06:36:00,87.52,87.554,87.512,87.532,309800000.0
2005-09-12 06:37:00,87.534,87.55,87.513,87.538,261699997.0
2005-09-12 06:38:00,87.533,87.564,87.513,87.551,257499997.0
2005-09-12 06:39:00,87.575,87.579,87.544,87.572,291599996.0
2005-09-12 06:40:00,87.546,87.568,87.544,87.564,280799998.0
2005-09-12 06:41:00,87.546,87.578,87.543,87.546,257500001.0
2005-09-12 06:42:00,87.535,87.568,87.517,87.529,183099998.0
2005-09-12 06:43:00,87.562,87.571,87.533,87.533,300900002.0
2005-09-12 06:44:00,87.54,87.555,87.508,87.543,174999996.0
2005-09-12 06:45:00,87.544,87.554,87.507,87.509,127799999.0
2005-09-12 06:46:00,87.529,87.55,87.515,87.519,154400000.0
2005-09-12 06:47:00,87.501,87.54,87.498,87.513,326800000.0
2005-09-12 06:48:00,87.517,87.54,87.501,87.517,156399999.0
2005-09-12 06:49:00,87.491,87.521,87.474,87.506,158499998.0
2005-09-12 06:50:00,87.51,87.515,87.47,87.48,239700000.0
2005-09-12 06:51:00,87.459,87.514,87.459,87.506,315799999.0
2005-09-12 06:52:00,87.491,87.51,87.468,87.508,268999995.0
2005-09-12 06:53:00,87.494,87.496,87.462,87.467,297999993.0
2005-09-12 06:54:00,87.471,87.501,87.464,87.488,352399999.0
2005-09-12 06:55:00,87.483,87.5,87.46,87.46,130399998.0
2005-09-12 06:56:00,87.492,87.508,87.467,87.483,259100003.0
2005-09-12 06:57:00,87.497,87.5,87.456,87.48,499500002.0
2005-09-12 06:58:00,87.457,87.482,87.438,87.475,357599995.0
2005-09-12 06:59:00,87.458,87.484,87.441,87.471,307000003.0
2005-09-12 07:00:00,87.458,87.479,87.447,87.448,179399997.0
2005-09-12 07:01:00,87.457,87.497,87.441,87.475,212399998.0
2005-09-12 07:02:00,87.466,87.495,87.439,87.473,227200003.0
2005-09-12 07:03:00,87.48,87.507,87.452,87.46,273200001.0
2005-09-12 07:04:00,87.548,87.548,87.499,87.505,205800002.0
2005-09-12 07:05:00,87.501,87.523,87.5,87.515,277800003.0
2005-09-12 07:06:00,87.512,87.524,87.495,87.515,274299997.0
2005-09-12 07:07:00,87.518,87.518,87.493,87.493,94300000.0
2005-09-12 07:08:00,87.501,87.501,87.478,87.478,107899999.0
2005-09-12 07:09:00,87.493,87.511,87.493,87.499,129199998.0
2005-09-12 07:10:00,87.509,87.524,87.503,87.503,129300000.0
2005-09-12 07:11:00,87.499,87.515,87.481,87.5,90599997.0
2005-09-12 07:12:00,87.479,87.512,87.465,87.472,192200001.0
2005-09-12 07:13:00,87.472,87.514,87.472,87.504,282199997.0
2005-09-12 07:14:00,87.485,87.501,87.467,87.467,306499999.0
2005-09-12 07:15:00,87.483,87.517,87.469,87.504,208699997.0
2005-09-12 07:16:00,87.473,87.505,87.451,87.483,158099998.0
2005-09-12 07:17:00,87.475,87.492,87.453,87.463,305299999.0
2005-09-12 07:18:00,87.489,87.493,87.454,87.479,233499998.0
2005-09-12 07:19:00,87.447,87.48,87.442,87.453,290900008.0
2005-09-12 07:20:00,87.451,87.474,87.433,87.458,243099999.0
2005-09-12 07:21:00,87.488,87.502,87.464,87.482,261999998.0
2005-09-12 07:22:00,87.488,87.52,87.479,87.515,308800001.0
2005-09-12 07:23:00,87.507,87.512,87.479,87.512,255599996.0
2005-09-12 07:24:00,87.47,87.497,87.458,87.469,310300002.0
2005-09-12 07:25:00,87.466,87.49,87.455,87.47,160099998.0
2005-09-12 07:26:00,87.468,87.495,87.452,87.491,187099997.0
2005-09-12 07:27:00,87.466,87.493,87.461,87.478,257099998.0
2005-09-12 07:28:00,87.467,87.487,87.443,87.459,123900001.0
2005-09-12 07:29:00,87.474,87.481,87.447,87.449,229799997.0
2005-09-12 07:30:00,87.482,87.494,87.46,87.476,234900001.0
2005-09-12 07:31:00,87.505,87.505,87.47,87.484,173999998.0
2005-09-12 07:32:00,87.479,87.522,87.475,87.52,239400000.0
2005-09-12 07:33:00,87.522,87.539,87.481,87.515,225800000.0
2005-09-12 07:34:00,87.508,87.557,87.508,87.543,202499998.0
2005-09-12 07:35:00,87.494,87.543,87.488,87.528,347300000.0
2005-09-12 07:36:00,87.528,87.556,87.509,87.556,262899995.0
2005-09-12 07:37:00,87.538,87.568,87.528,87.553,238199999.0
2005-09-12 07:38:00,87.531,87.562,87.524,87.558,147199999.0
2005-09-12 07:39:00,87.56,87.57,87.536,87.551,213500001.0
2005-09-12 07:40:00,87.531,87.602,87.529,87.573,288400001.0
2005-09-12 07:41:00,87.605,87.614,87.562,87.582,218599998.0
2005-09-12 07:42:00,87.578,87.607,87.575,87.599,319600000.0
2005-09-12 07:43:00,87.591,87.607,87.559,87.57,297100000.0
2005-09-12 07:44:00,87.558,87.587,87.542,87.583,317200004.0
2005-09-12 07:45:00,87.568,87.594,87.547,87.554,190499997.0
2005-09-12 07:46:00,87.547,87.575,87.539,87.539,346099996.0
2005-09-12 07:47:00,87.548,87.566,87.529,87.545,250500003.0
2005-09-12 07:48:00,87.543,87.577,87.535,87.555,174399998.0
2005-09-12 07:49:00,87.545,87.587,87.543,87.554,155500002.0
2005-09-12 07:50:00,87.549,87.582,87.545,87.582,170900002.0
2005-09-12 07:51:00,87.564,87.602,87.556,87.6,299699998.0
2005-09-12 07:52:00,87.562,87.607,87.562,87.601,209399999.0
2005-09-12 07:53:00,87.6,87.627,87.594,87.62,266799999.0
2005-09-12 07:54:00,87.612,87.645,87.598,87.598,429899993.0
2005-09-12 07:55:00,87.589,87.625,87.578,87.609,260399997.0
2005-09-12 07:56:00,87.603,87.626,87.59,87.603,193999999.0
2005-09-12 07:57:00,87.595,87.636,87.595,87.613,251599997.0
2005-09-12 07:58:00,87.634,87.645,87.603,87.603,239499994.0
2005-09-12 07:59:00,87.63,87.642,87.596,87.616,194399998.0
2005-09-12 08:00:00,87.593,87.637,87.591,87.617,221300001.0
2005-09-12 08:01:00,87.622,87.66,87.602,87.615,304899998.0
2005-09-12 08:02:00,87.643,87.651,87.625,87.648,260099997.0
2005-09-12 08:03:00,87.63,87.669,87.621,87.631,279399997.0
2005-09-12 08:04:00,87.677,87.69,87.646,87.664,213000003.0
2005-09-12 08:05:00,87.668,87.71,87.647,87.689,275299998.0
2005-09-12 08:06:00,87.698,87.732,87.683,87.703,212999998.0
2005-09-12 08:07:00,87.703,87.735,87.701,87.718,295099996.0
2005-09-12 08:08:00,87.729,87.75,87.709,87.723,263199997.0
2005-09-12 08:09:00,87.735,87.74,87.687,87.709,175499998.0
2005-09-12 08:10:00,87.723,87.736,87.696,87.716,292899996.0
2005-09-12 08:11:00,87.703,87.743,87.695,87.722,257600002.0
2005-09-12 08:12:00,87.705,87.736,87.69,87.694,251900002.0
2005-09-12 08:13:00,87.69,87.706,87.66,87.675,178500001.0
2005-09-12 08:14:00,87.673,87.704,87.65,87.65,299999998.0
2005-09-12 08:15:00,87.665,87.692,87.622,87.645,130299999.0
2005-09-12 08:16:00,87.648,87.674,87.627,87.636,228099998.0
2005-09-12 08:17:00,87.618,87.654,87.611,87.647,244400001.0
2005-09-12 08:18:00,87.643,87.665,87.628,87.64,201700002.0
2005-09-12 08:19:00,87.653,87.671,87.607,87.638,199299999.0
2005-09-12 08:20:00,87.635,87.661,87.624,87.634,220600000.0
2005-09-12 08:21:00,87.636,87.67,87.63,87.661,225100000.0
2005-09-12 08:22:00,87.687,87.697,87.618,87.618,260999999.0
2005-09-12 08:23:00,87.644,87.663,87.615,87.663,273500001.0
2005-09-12 08:24:00,87.651,87.668,87.613,87.63,209500000.0
2005-09-12 08:25:00,87.626,87.653,87.615,87.628,255299995.0
2005-09-12 08:26:00,87.63,87.65,87.617,87.63,185900002.0
2005-09-12 08:27:00,87.602,87.653,87.602,87.628,405299996.0
2005-09-12 08:28:00,87.623,87.647,87.606,87.623,307000001.0
2005-09-12 08:29:00,87.585,87.652,87.583,87.622,175500000.0
2005-09-12 08:30:00,87.613,87.643,87.582,87.622,262000003.0
2005-09-12 08:31:00,87.619,87.659,87.605,87.63,278600000.0
2005-09-12 08:32:00,87.607,87.633,87.583,87.597,317200005.0
2005-09-12 08:33:00,87.591,87.623,87.568,87.573,205600002.0
2005-09-12 08:34:00,87.59,87.614,87.562,87.591,205299998.0
2005-09-12 08:35:00,87.635,87.645,87.59,87.605,265900000.0
2005-09-12 08:36:00,87.619,87.675,87.61,87.624,279599997.0
2005-09-12 08:37:00,87.637,87.656,87.617,87.639,206899993.0
2005-09-12 08:38:00,87.617,87.658,87.603,87.639,348200000.0
2005-09-12 08:39:00,87.623,87.665,87.611,87.639,236100001.0
2005-09-12 08:40:00,87.657,87.669,87.607,87.62,255899998.0
2005-09-12 08:41:00,87.6,87.623,87.585,87.601,276199998.0
2005-09-12 08:42:00,87.617,87.64,87.58,87.605,213199998.0
2005-09-12 08:43:00,87.612,87.617,87.575,87.586,204499998.0
2005-09-12 08:44:00,87.619,87.671,87.59,87.655,131799999.0
2005-09-12 08:45:00,87.651,87.688,87.633,87.658,321699998.0
2005-09-12 08:46:00,87.667,87.681,87.638,87.638,123400000.0
2005-09-12 08:47:00,87.665,87.686,87.638,87.652,192100001.0
2005-09-12 08:48:00,87.637,87.679,87.629,87.668,181700000.0
2005-09-12 08:49:00,87.65,87.673,87.629,87.637,143199998.0
2005-09-12 08:50:00,87.654,87.677,87.63,87.63,204600002.0
2005-09-12 08:51:00,87.645,87.658,87.571,87.571,240099997.0
2005-09-12 08:52:00,87.62,87.659,87.611,87.654,315900003.0
2005-09-12 08:53:00,87.64,87.668,87.614,87.662,242400002.0
2005-09-12 08:54:00,87.646,87.677,87.628,87.652,156700005.0
2005-09-12 08:55:00,87.694,87.703,87.642,87.642,164699995.0
2005-09-12 08:56:00,87.652,87.671,87.618,87.618,129499999.0
2005-09-12 08:57:00,87.634,87.65,87.61,87.621,312599999.0
2005-09-12 08:58:00,87.63,87.639,87.603,87.613,180099999.0
2005-09-12 08:59:00,87.612,87.646,87.607,87.64,228800000.0
2005-09-12 09:00:00,87.643,87.657,87.614,87.632,322400004.0
2005-09-12 09:01:00,87.637,87.642,87.584,87.584,373900001.0
2005-09-12 09:02:00,87.597,87.696,87.594,87.694,208600001.0
2005-09-12 09:03:00,87.694,87.726,87.673,87.699,266999998.0
2005-09-12 09:04:00,87.686,87.736,87.666,87.693,328999998.0
2005-09-12 09:05:00,87.667,87.717,87.659,87.692,195800000.0
2005-09-12 09:06:00,87.702,87.702,87.644,87.644,247400000.0
2005-09-12 09:07:00,87.689,87.697,87.649,87.649,194199996.0
2005-09-12 09:08:00,87.627,87.684,87.627,87.651,235600000.0
2005-09-12 09:09:00,87.672,87.679,87.637,87.652,282800001.0
2005-09-12 09:10:00,87.697,87.709,87.654,87.68,199199996.0
2005-09-12 09:11:00,87.665,87.713,87.647,87.71,322800000.0
2005-09-12 09:12:00,87.687,87.714,87.673,87.706,311600002.0
2005-09-12 09:13:00,87.668,87.703,87.663,87.676,250199997.0
2005-09-12 09:14:00,87.671,87.708,87.671,87.708,74400001.0
2005-09-12 09:15:00,87.68,87.706,87.664,87.687,352999995.0
2005-09-12 09:16:00,87.661,87.677,87.622,87.632,271399995.0
2005-09-12 09:17:00,87.608,87.68,87.603,87.677,283799998.0
2005-09-12 09:18:00,87.647,87.678,87.639,87.673,263699994.0
2005-09-12 09:19:00,87.673,87.684,87.631,87.652,349600003.0
2005-09-12 09:20:00,87.668,87.684,87.631,87.65,259300003.0
2005-09-12 09:21:00,87.643,87.679,87.619,87.653,146100001.0
2005-09-12 09:22:00,87.655,87.675,87.633,87.658,202400000.0
2005-09-12 09:23:00,87.643,87.675,87.623,87.652,159900000.0
2005-09-12 09:24:00,87.645,87.699,87.645,87.68,360200004.0
2005-09-12 09:25:00,87.65,87.693,87.636,87.679,302699998.0
2005-09-12 09:26:00,87.68,87.68,87.629,87.646,208799998.0
2005-09-12 09:27:00,87.65,87.675,87.615,87.656,269299997.0
2005-09-12 09:28:00,87.656,87.662,87.611,87.611,284699997.0
2005-09-12 09:29:00,87.65,87.65,87.595,87.616,243999999.0
2005-09-12 09:30:00,87.657,87.663,87.608,87.618,275400002.0
2005-09-12 09:31:00,87.642,87.649,87.606,87.614,311500005.0
2005-09-12 09:32:00,87.647,87.651,87.589,87.615,179900001.0
2005-09-12 09:33:00,87.627,87.629,87.588,87.624,268299997.0
2005-09-12 09:34:00,87.596,87.624,87.571,87.587,198800000.0
2005-09-12 09:35:00,87.578,87.606,87.555,87.579,252100001.0
2005-09-12 09:36:00,87.566,87.592,87.552,87.591,225799995.0
2005-09-12 09:37:00,87.564,87.626,87.564,87.601,269699999.0
2005-09-12 09:38:00,87.573,87.594,87.538,87.564,237100003.0
2005-09-12 09:39:00,87.56,87.565,87.497,87.525,290899998.0
2005-09-12 09:40:00,87.501,87.541,87.477,87.514,324699999.0
2005-09-12 09:41:00,87.506,87.532,87.49,87.508,255600001.0
2005-09-12 09:42:00,87.532,87.539,87.492,87.528,315899997.0
2005-09-12 09:43:00,87.516,87.539,87.479,87.497,212499997.0
2005-09-12 09:44:00,87.522,87.536,87.495,87.51,221100003.0
2005-09-12 09:45:00,87.535,87.552,87.488,87.503,215499997.0
2005-09-12 09:46:00,87.508,87.54,87.501,87.53,194500003.0
2005-09-12 09:47:00,87.53,87.553,87.502,87.519,234399999.0
2005-09-12 09:48:00,87.521,87.531,87.498,87.509,254399996.0
2005-09-12 09:49:00,87.506,87.544,87.496,87.513,268700003.0
2005-09-12 09:50:00,87.485,87.557,87.466,87.527,255399999.0
2005-09-12 09:51:00,87.496,87.529,87.487,87.496,265600002.0
2005-09-12 09:52:00,87.501,87.554,87.484,87.503,236000000.0
2005-09-12 09:53:00,87.509,87.534,87.484,87.519,267399995.0
2005-09-12 09:54:00,87.537,87.542,87.49,87.507,328600006.0
2005-09-12 09:55:00,87.508,87.52,87.488,87.494,264899998.0
2005-09-12 09:56:00,87.489,87.536,87.483,87.536,239199998.0
2005-09-12 09:57:00,87.53,87.561,87.507,87.54,428499998.0
2005-09-12 09:58:00,87.538,87.575,87.522,87.564,329900001.0
2005-09-12 09:59:00,87.556,87.601,87.546,87.569,240200002.0
2005-09-12 10:00:00,87.587,87.606,87.559,87.572,208599999.0
2005-09-12 10:01:00,87.58,87.627,87.57,87.57,204099999.0
2005-09-12 10:02:00,87.6,87.618,87.583,87.611,257699996.0
2005-09-12 10:03:00,87.579,87.617,87.568,87.616,268400000.0
2005-09-12 10:04:00,87.594,87.64,87.589,87.62,172499997.0
2005-09-12 10:05:00,87.619,87.641,87.576,87.607,266599998.0
2005-09-12 10:06:00,87.618,87.631,87.59,87.605,192800000.0
2005-09-12 10:07:00,87.592,87.629,87.587,87.597,131300001.0
2005-09-12 10:08:00,87.573,87.622,87.573,87.618,152199999.0
2005-09-12 10:09:00,87.595,87.642,87.592,87.634,238999995.0
2005-09-12 10:10:00,87.598,87.669,87.587,87.66,321200002.0
2005-09-12 10:11:00,87.647,87.662,87.623,87.64,233399994.0
2005-09-12 10:12:00,87.625,87.655,87.608,87.608,227199998.0
2005-09-12 10:13:00,87.595,87.642,87.579,87.62,276200000.0
2005-09-12 10:14:00,87.614,87.668,87.614,87.629,289200001.0
2005-09-12 10:15:00,87.645,87.663,87.618,87.658,204599997.0
2005-09-12 10:16:00,87.625,87.665,87.625,87.656,268900001.0
2005-09-12 10:17:00,87.662,87.679,87.621,87.621,209399998.0
2005-09-12 10:18:00,87.64,87.654,87.619,87.649,408700003.0
2005-09-12 10:19:00,87.672,87.677,87.626,87.636,181199997.0
2005-09-12 10:20:00,87.667,87.669,87.612,87.642,300299997.0
2005-09-12 10:21:00,87.648,87.679,87.633,87.65,351199996.0
2005-09-12 10:22:00,87.645,87.666,87.627,87.655,374499995.0
2005-09-12 10:23:00,87.662,87.666,87.631,87.666,256600002.0
2005-09-12 10:24:00,87.662,87.67,87.631,87.645,375200003.0
2005-09-12 10:25:00,87.645,87.668,87.628,87.649,279299999.0
2005-09-12 10:26:00,87.632,87.664,87.621,87.655,176000002.0
2005-09-12 10:27:00,87.634,87.648,87.602,87.602,220499998.0
2005-09-12 10:28:00,87.608,87.673,87.595,87.647,162699998.0
2005-09-12 10:29:00,87.697,87.701,87.654,87.654,156600003.0
2005-09-12 10:30:00,87.644,87.678,87.637,87.655,289200003.0
2005-09-12 10:31:00,87.681,87.681,87.615,87.63,318900000.0
2005-09-12 10:32:00,87.652,87.664,87.62,87.637,274200002.0
2005-09-12 10:33:00,87.677,87.685,87.64,87.64,240499997.0
2005-09-12 10:34:00,87.64,87.668,87.631,87.637,286299996.0
2005-09-12 10:35:00,87.63,87.666,87.626,87.643,293500002.0
2005-09-12 10:36:00,87.637,87.676,87.629,87.671,305299999.0
2005-09-12 10:37:00,87.627,87.665,87.627,87.656,284900003.0
2005-09-12 10:38:00,87.668,87.68,87.63,87.642,253499996.0
2005-09-12 10:39:00,87.64,87.664,87.622,87.632,296199998.0
2005-09-12 10:40:00,87.622,87.669,87.622,87.648,255000003.0
2005-09-12 10:41:00,87.654,87.695,87.64,87.687,187300000.0
2005-09-12 10:42:00,87.653,87.705,87.644,87.694,299699995.0
2005-09-12 10:43:00,87.649,87.701,87.649,87.686,261699999.0
2005-09-12 10:44:00,87.684,87.706,87.662,87.677,283199998.0
2005-09-12 10:45:00,87.663,87.702,87.645,87.674,364299999.0
2005-09-12 10:46:00,87.653,87.711,87.653,87.711,171799999.0
2005-09-12 10:47:00,87.676,87.717,87.666,87.717,259899998.0
2005-09-12 10:48:00,87.704,87.725,87.674,87.689,231100001.0
2005-09-12 10:49:00,87.715,87.721,87.675,87.675,229400002.0
2005-09-12 10:50:00,87.69,87.717,87.663,87.663,228000003.0
2005-09-12 10:51:00,87.648,87.7,87.648,87.692,241700001.0
2005-09-12 10:52:00,87.651,87.68,87.637,87.647,246099997.0
2005-09-12 10:53:00,87.669,87.684,87.641,87.66,274399999.0
2005-09-12 10:54:00,87.653,87.684,87.634,87.677,366100000.0
2005-09-12 10:55:00,87.651,87.685,87.648,87.67,378899995.0
2005-09-12 10:56:00,87.638,87.69,87.635,87.69,255600002.0
2005-09-12 10:57:00,87.675,87.68,87.633,87.633,321599999.0
2005-09-12 10:58:00,87.652,87.671,87.634,87.649,330399995.0
2005-09-12 10:59:00,87.655,87.663,87.619,87.626,262499995.0
2005-09-12 11:00:00,87.631,87.666,87.622,87.642,261799996.0
2005-09-12 11:01:00,87.636,87.663,87.624,87.644,235099998.0
2005-09-12 11:02:00,87.667,87.684,87.613,87.618,168700001.0
2005-09-12 11:03:00,87.615,87.677,87.605,87.673,229300003.0
2005-09-12 11:04:00,87.677,87.679,87.636,87.636,158099998.0
2005-09-12 11:05:00,87.654,87.68,87.627,87.627,355499995.0
2005-09-12 11:06:00,87.633,87.667,87.62,87.648,249000003.0
2005-09-12 11:07:00,87.657,87.669,87.632,87.643,255300000.0
2005-09-12 11:08:00,87.634,87.68,87.634,87.666,198399995.0
2005-09-12 11:09:00,87.687,87.701,87.661,87.677,208299998.0
2005-09-12 11:10:00,87.689,87.713,87.663,87.677,99400000.0
2005-09-12 11:11:00,87.655,87.692,87.639,87.659,311899998.0
2005-09-12 11:12:00,87.674,87.69,87.623,87.634,234099998.0
2005-09-12 11:13:00,87.625,87.654,87.608,87.636,199399998.0
2005-09-12 11:14:00,87.623,87.663,87.61,87.637,290699999.0
2005-09-12 11:15:00,87.67,87.693,87.603,87.615,341099999.0
2005-09-12 11:16:00,87.624,87.647,87.608,87.625,178600000.0
2005-09-12 11:17:00,87.625,87.64,87.594,87.61,188100000.0
2005-09-12 11:18:00,87.594,87.632,87.575,87.608,249799999.0
2005-09-12 11:19:00,87.601,87.623,87.584,87.588,282000003.0
2005-09-12 11:20:00,87.588,87.62,87.566,87.585,319000002.0
2005-09-12 11:21:00,87.597,87.617,87.545,87.572,180099998.0
2005-09-12 11:22:00,87.643,87.687,87.596,87.605,288099998.0
2005-09-12 11:23:00,87.613,87.632,87.592,87.601,379599993.0
2005-09-12 11:24:00,87.62,87.621,87.588,87.594,198299994.0
2005-09-12 11:25:00,87.592,87.639,87.588,87.631,183000000.0
2005-09-12 11:26:00,87.607,87.627,87.597,87.613,299599999.0
2005-09-12 11:27:00,87.614,87.62,87.577,87.587,276800002.0
2005-09-12 11:28:00,87.62,87.62,87.554,87.554,218200002.0
2005-09-12 11:29:00,87.585,87.607,87.544,87.58,330800004.0
2005-09-12 11:30:00,87.588,87.607,87.565,87.583,285300000.0
2005-09-12 11:31:00,87.582,87.607,87.559,87.578,330299999.0
2005-09-12 11:32:00,87.586,87.61,87.541,87.562,290500003.0
2005-09-12 11:33:00,87.56,87.574,87.538,87.538,317800002.0
2005-09-12 11:34:00,87.551,87.581,87.534,87.541,348700000.0
2005-09-12 11:35:00,87.577,87.589,87.54,87.54,283300001.0
2005-09-12 11:36:00,87.555,87.575,87.538,87.55,243700000.0
2005-09-12 11:37:00,87.563,87.621,87.561,87.578,273500001.0
2005-09-12 11:38:00,87.568,87.598,87.558,87.566,210899997.0
2005-09-12 11:39:00,87.564,87.598,87.559,87.594,251800003.0
2005-09-12 11:40:00,87.571,87.6,87.569,87.577,238399999.0
2005-09-12 11:41:00,87.57,87.602,87.552,87.579,377399994.0
2005-09-12 11:42:00,87.566,87.592,87.548,87.567,237899997.0
2005-09-12 11:43:00,87.566,87.59,87.548,87.562,222699997.0
2005-09-12 11:44:00,87.545,87.587,87.529,87.561,261599998.0
2005-09-12 11:45:00,87.562,87.572,87.534,87.55,329400002.0
2005-09-12 11:46:00,87.574,87.583,87.55,87.576,329900000.0
2005-09-12 11:47:00,87.566,87.609,87.556,87.567,244899995.0
2005-09-12 11:48:00,87.549,87.597,87.547,87.564,276199997.0
2005-09-12 11:49:00,87.589,87.609,87.566,87.58,281000001.0
2005-09-12 11:50:00,87.586,87.626,87.586,87.613,293899998.0
2005-09-12 11:51:00,87.605,87.633,87.59,87.591,236399999.0
2005-09-12 11:52:00,87.625,87.625,87.566,87.566,381499991.0
2005-09-12 11:53:00,87.567,87.609,87.558,87.585,324500003.0
2005-09-12 11:54:00,87.575,87.61,87.574,87.592,167900002.0
2005-09-12 11:55:00,87.637,87.637,87.565,87.565,143299998.0
2005-09-12 11:56:00,87.583,87.6,87.562,87.576,188300000.0
2005-09-12 11:57:00,87.627,87.627,87.558,87.558,177299999.0
2005-09-12 11:58:00,87.564,87.59,87.549,87.568,279199997.0
2005-09-12 11:59:00,87.564,87.593,87.546,87.566,249499997.0
2005-09-12 12:00:00,87.546,87.569,87.519,87.556,289899997.0
2005-09-12 12:01:00,87.519,87.565,87.51,87.565,158700001.0
2005-09-12 12:02:00,87.533,87.585,87.512,87.585,257000001.0
2005-09-12 12:03:00,87.579,87.583,87.536,87.542,318900001.0
2005-09-12 12:04:00,87.537,87.568,87.536,87.551,176799996.0
2005-09-12 12:05:00,87.553,87.59,87.537,87.555,280600001.0
2005-09-12 12:06:00,87.582,87.583,87.536,87.539,366400002.0
2005-09-12 12:07:00,87.515,87.553,87.504,87.553,382299996.0
2005-09-12 12:08:00,87.56,87.568,87.517,87.52,195999999.0
2005-09-12 12:09:00,87.532,87.552,87.51,87.522,167199999.0
2005-09-12 12:10:00,87.549,87.554,87.516,87.524,215699999.0
2005-09-12 12:11:00,87.555,87.555,87.494,87.508,214999998.0
2005-09-12 12:12:00,87.488,87.553,87.488,87.523,195900004.0
2005-09-12 12:13:00,87.547,87.554,87.496,87.496,273900002.0
2005-09-12 12:14:00,87.533,87.547,87.514,87.523,243799996.0
2005-09-12 12:15:00,87.526,87.556,87.507,87.536,96800000.0
2005-09-12 12:16:00,87.537,87.551,87.519,87.523,235499999.0
2005-09-12 12:17:00,87.53,87.572,87.493,87.502,314599998.0
2005-09-12 12:18:00,87.516,87.535,87.495,87.498,206800001.0
2005-09-12 12:19:00,87.529,87.553,87.506,87.506,286799996.0
2005-09-12 12:20:00,87.535,87.554,87.507,87.52,250700002.0
2005-09-12 12:21:00,87.519,87.548,87.501,87.51,329999997.0
2005-09-12 12:22:00,87.549,87.549,87.511,87.522,168300000.0
2005-09-12 12:23:00,87.555,87.555,87.5,87.53,206600002.0
2005-09-12 12:24:00,87.525,87.55,87.508,87.518,222299998.0
2005-09-12 12:25:00,87.502,87.543,87.502,87.543,339399996.0
2005-09-12 12:26:00,87.535,87.544,87.513,87.531,175099999.0
2005-09-12 12:27:00,87.523,87.542,87.501,87.51,228100005.0
2005-09-12 12:28:00,87.518,87.607,87.494,87.582,219300002.0
2005-09-12 12:29:00,87.617,87.617,87.519,87.528,360099997.0
2005-09-12 12:30:00,87.502,87.535,87.502,87.52,217200000.0
2005-09-12 12:31:00,87.488,87.509,87.472,87.49,157699999.0
2005-09-12 12:32:00,87.502,87.51,87.462,87.473,278000005.0
2005-09-12 12:33:00,87.497,87.521,87.471,87.485,368400001.0
2005-09-12 12:34:00,87.515,87.529,87.471,87.508,241700000.0
2005-09-12 12:35:00,87.51,87.53,87.476,87.479,355700004.0
2005-09-12 12:36:00,87.498,87.504,87.462,87.502,261900002.0
2005-09-12 12:37:00,87.48,87.525,87.48,87.523,132099998.0
2005-09-12 12:38:00,87.514,87.533,87.491,87.512,214099999.0
2005-09-12 12:39:00,87.53,87.536,87.493,87.514,186099997.0
2005-09-12 12:40:00,87.503,87.531,87.479,87.487,293299999.0
2005-09-12 12:41:00,87.482,87.518,87.47,87.503,280299998.0
2005-09-12 12:42:00,87.513,87.516,87.479,87.482,191799999.0
2005-09-12 12:43:00,87.471,87.492,87.449,87.461,253999995.0
2005-09-12 12:44:00,87.462,87.485,87.451,87.47,196899997.0
2005-09-12 12:45:00,87.455,87.519,87.455,87.519,291600002.0
2005-09-12 12:46:00,87.459,87.497,87.455,87.455,388500000.0
2005-09-12 12:47:00,87.461,87.502,87.461,87.495,325999997.0
2005-09-12 12:48:00,87.49,87.514,87.48,87.487,263599998.0
2005-09-12 12:49:00,87.484,87.51,87.476,87.493,266699997.0
2005-09-12 12:50:00,87.483,87.563,87.469,87.486,222700000.0
2005-09-12 12:51:00,87.473,87.516,87.462,87.495,244400002.0
2005-09-12 12:52:00,87.503,87.515,87.478,87.49,291100003.0
2005-09-12 12:53:00,87.509,87.513,87.431,87.431,157399999.0
2005-09-12 12:54:00,87.515,87.525,87.478,87.478,209400000.0
2005-09-12 12:55:00,87.515,87.591,87.51,87.516,352900001.0
2005-09-12 12:56:00,87.5,87.517,87.468,87.49,195499998.0
2005-09-12 12:57:00,87.527,87.533,87.482,87.503,418500000.0
2005-09-12 12:58:00,87.512,87.518,87.468,87.468,241699999.0
2005-09-12 12:59:00,87.488,87.501,87.442,87.442,461900006.0
2005-09-12 13:00:00,87.474,87.498,87.458,87.49,371900000.0
2005-09-12 13:01:00,87.457,87.494,87.457,87.465,272299998.0
2005-09-12 13:02:00,87.469,87.503,87.46,87.495,273399997.0
2005-09-12 13:03:00,87.462,87.49,87.447,87.455,312299994.0
2005-09-12 13:04:00,87.44,87.486,87.44,87.469,221899999.0
2005-09-12 13:05:00,87.475,87.493,87.451,87.455,296299999.0
2005-09-12 13:06:00,87.454,87.48,87.441,87.476,212599998.0
2005-09-12 13:07:00,87.455,87.482,87.442,87.449,360499999.0
2005-09-12 13:08:00,87.46,87.495,87.451,87.476,198699999.0
2005-09-12 13:09:00,87.461,87.498,87.451,87.487,226100004.0
2005-09-12 13:10:00,87.461,87.491,87.451,87.479,329799998.0
2005-09-12 13:11:00,87.463,87.49,87.435,87.46,292800002.0
2005-09-12 13:12:00,87.455,87.496,87.448,87.474,460900001.0
2005-09-12 13:13:00,87.483,87.5,87.463,87.471,152199998.0
2005-09-12 13:14:00,87.502,87.518,87.476,87.476,410399993.0
2005-09-12 13:15:00,87.478,87.507,87.453,87.475,206200003.0
2005-09-12 13:16:00,87.493,87.505,87.469,87.475,279600005.0
2005-09-12 13:17:00,87.495,87.502,87.422,87.454,277799999.0
2005-09-12 13:18:00,87.491,87.515,87.458,87.491,322399992.0
2005-09-12 13:19:00,87.469,87.49,87.455,87.469,298300003.0
2005-09-12 13:20:00,87.447,87.493,87.447,87.463,249700002.0
2005-09-12 13:21:00,87.463,87.489,87.456,87.479,264300001.0
2005-09-12 13:22:00,87.453,87.497,87.453,87.481,207399999.0
2005-09-12 13:23:00,87.477,87.502,87.475,87.487,233100003.0
2005-09-12 13:24:00,87.464,87.499,87.452,87.499,143099999.0
2005-09-12 13:25:00,87.471,87.507,87.468,87.498,286500001.0
2005-09-12 13:26:00,87.492,87.518,87.476,87.502,232099996.0
2005-09-12 13:27:00,87.488,87.509,87.464,87.478,187200000.0
2005-09-12 13:28:00,87.493,87.516,87.464,87.491,309100004.0
2005-09-12 13:29:00,87.506,87.524,87.484,87.504,112599997.0
2005-09-12 13:30:00,87.465,87.498,87.443,87.493,308399998.0
2005-09-12 13:31:00,87.49,87.511,87.483,87.497,290800001.0
2005-09-12 13:32:00,87.459,87.514,87.459,87.513,156800001.0
2005-09-12 13:33:00,87.474,87.501,87.468,87.483,117199999.0
2005-09-12 13:34:00,87.472,87.499,87.409,87.465,267599996.0
2005-09-12 13:35:00,87.495,87.505,87.456,87.505,283100000.0
2005-09-12 13:36:00,87.514,87.526,87.487,87.511,306200003.0
2005-09-12 13:37:00,87.527,87.533,87.488,87.515,272700000.0
2005-09-12 13:38:00,87.53,87.551,87.484,87.501,204400001.0
2005-09-12 13:39:00,87.51,87.525,87.482,87.51,202800003.0
2005-09-12 13:40:00,87.534,87.548,87.49,87.51,280500002.0
2005-09-12 13:41:00,87.512,87.544,87.507,87.544,237199999.0
2005-09-12 13:42:00,87.55,87.55,87.493,87.518,249399998.0
2005-09-12 13:43:00,87.538,87.556,87.531,87.555,202100002.0
2005-09-12 13:44:00,87.56,87.586,87.548,87.556,155200000.0
2005-09-12 13:45:00,87.543,87.583,87.543,87.563,305799997.0
2005-09-12 13:46:00,87.551,87.597,87.551,87.59,313700004.0
2005-09-12 13:47:00,87.581,87.6,87.557,87.589,254800001.0
2005-09-12 13:48:00,87.569,87.6,87.558,87.598,304699999.0
2005-09-12 13:49:00,87.568,87.597,87.557,87.557,297399998.0
2005-09-12 13:50:00,87.55,87.598,87.541,87.598,331200002.0
2005-09-12 13:51:00,87.578,87.602,87.55,87.589,309399999.0
2005-09-12 13:52:00,87.588,87.6,87.544,87.544,216200002.0
2005-09-12 13:53:00,87.543,87.582,87.543,87.555,227300002.0
2005-09-12 13:54:00,87.555,87.595,87.555,87.59,263199998.0
2005-09-12 13:55:00,87.58,87.59,87.556,87.562,283999998.0
2005-09-12 13:56:00,87.565,87.591,87.555,87.563,167599999.0
2005-09-12 13:57:00,87.574,87.585,87.533,87.557,238199995.0
2005-09-12 13:58:00,87.569,87.593,87.549,87.57,196399999.0
2005-09-12 13:59:00,87.607,87.609,87.566,87.59,343099999.0
2005-09-12 14:00:00,87.572,87.606,87.567,87.604,366299999.0
2005-09-12 14:01:00,87.594,87.61,87.576,87.606,342199999.0
2005-09-12 14:02:00,87.572,87.597,87.551,87.57,204799998.0
2005-09-12 14:03:00,87.585,87.595,87.56,87.56,119899999.0
2005-09-12 14:04:00,87.556,87.588,87.54,87.56,284399999.0
2005-09-12 14:05:00,87.553,87.574,87.531,87.573,211800000.0
2005-09-12 14:06:00,87.554,87.563,87.515,87.521,190899999.0
2005-09-12 14:07:00,87.528,87.548,87.514,87.534,198800000.0
2005-09-12 14:08:00,87.562,87.569,87.525,87.569,266100003.0
2005-09-12 14:09:00,87.558,87.558,87.498,87.498,266100004.0
2005-09-12 14:10:00,87.475,87.533,87.467,87.527,248000000.0
2005-09-12 14:11:00,87.515,87.517,87.461,87.472,276799996.0
2005-09-12 14:12:00,87.453,87.494,87.441,87.493,248300001.0
2005-09-12 14:13:00,87.478,87.505,87.46,87.503,210499999.0
2005-09-12 14:14:00,87.467,87.497,87.462,87.469,315699998.0
2005-09-12 14:15:00,87.462,87.501,87.453,87.477,225599997.0
2005-09-12 14:16:00,87.473,87.498,87.458,87.46,173900001.0
2005-09-12 14:17:00,87.485,87.512,87.466,87.483,438499995.0
2005-09-12 14:18:00,87.512,87.512,87.45,87.465,310000000.0
2005-09-12 14:19:00,87.472,87.487,87.448,87.468,213400000.0
2005-09-12 14:20:00,87.467,87.489,87.449,87.477,291600000.0
2005-09-12 14:21:00,87.484,87.484,87.434,87.458,241900002.0
2005-09-12 14:22:00,87.457,87.494,87.446,87.446,309799997.0
2005-09-12 14:23:00,87.454,87.479,87.435,87.473,259500001.0
2005-09-12 14:24:00,87.468,87.514,87.452,87.471,134900000.0
2005-09-12 14:25:00,87.481,87.494,87.448,87.478,182200000.0
2005-09-12 14:26:00,87.476,87.489,87.444,87.466,198999998.0
2005-09-12 14:27:00,87.462,87.496,87.459,87.478,216300001.0
2005-09-12 14:28:00,87.489,87.489,87.434,87.454,244199998.0
2005-09-12 14:29:00,87.461,87.475,87.43,87.455,321399995.0
2005-09-12 14:30:00,87.459,87.463,87.395,87.415,382700002.0
2005-09-12 14:31:00,87.42,87.446,87.384,87.425,312099997.0
2005-09-12 14:32:00,87.422,87.445,87.412,87.436,189800002.0
2005-09-12 14:33:00,87.419,87.456,87.416,87.448,199199999.0
2005-09-12 14:34:00,87.416,87.457,87.413,87.431,189799999.0
2005-09-12 14:35:00,87.44,87.458,87.418,87.434,166500003.0
2005-09-12 14:36:00,87.405,87.458,87.388,87.434,283399999.0
2005-09-12 14:37:00,87.435,87.441,87.388,87.424,306300000.0
2005-09-12 14:38:00,87.421,87.44,87.394,87.418,229000001.0
2005-09-12 14:39:00,87.409,87.436,87.392,87.408,243099999.0
2005-09-12 14:40:00,87.445,87.447,87.406,87.424,152499999.0
2005-09-12 14:41:00,87.41,87.437,87.385,87.394,438200002.0
2005-09-12 14:42:00,87.437,87.444,87.408,87.427,283300002.0
2005-09-12 14:43:00,87.43,87.44,87.399,87.426,203399998.0
2005-09-12 14:44:00,87.421,87.447,87.403,87.43,210099998.0
2005-09-12 14:45:00,87.432,87.436,87.382,87.411,290800002.0
2005-09-12 14:46:00,87.406,87.433,87.381,87.417,209599999.0
2005-09-12 14:47:00,87.42,87.441,87.388,87.403,263199997.0
2005-09-12 14:48:00,87.434,87.456,87.409,87.456,347400008.0
2005-09-12 14:49:00,87.47,87.483,87.411,87.411,245000003.0
2005-09-12 14:50:00,87.414,87.441,87.405,87.427,441000007.0
2005-09-12 14:51:00,87.413,87.437,87.398,87.427,237700001.0
2005-09-12 14:52:00,87.41,87.431,87.388,87.398,167999998.0
2005-09-12 14:53:00,87.415,87.445,87.405,87.419,244200000.0
2005-09-12 14:54:00,87.406,87.43,87.392,87.426,228999998.0
2005-09-12 14:55:00,87.41,87.432,87.379,87.379,319499996.0
2005-09-12 14:56:00,87.41,87.414,87.371,87.395,236800003.0
2005-09-12 14:57:00,87.411,87.418,87.38,87.383,360000005.0
2005-09-12 14:58:00,87.394,87.41,87.367,87.372,359399992.0
2005-09-12 14:59:00,87.407,87.421,87.362,87.394,251199995.0
2005-09-12 15:00:00,87.385,87.414,87.365,87.383,307199996.0
2005-09-12 15:01:00,87.399,87.426,87.38,87.414,215200001.0
2005-09-12 15:02:00,87.39,87.437,87.388,87.39,252099998.0
2005-09-12 15:03:00,87.399,87.414,87.383,87.392,264800000.0
2005-09-12 15:04:00,87.425,87.437,87.384,87.404,162100000.0
2005-09-12 15:05:00,87.394,87.419,87.366,87.367,198000004.0
2005-09-12 15:06:00,87.394,87.404,87.365,87.376,309600004.0
2005-09-12 15:07:00,87.395,87.406,87.364,87.382,386700000.0
2005-09-12 15:08:00,87.392,87.405,87.372,87.397,211600001.0
2005-09-12 15:09:00,87.372,87.396,87.368,87.382,197800002.0
2005-09-12 15:10:00,87.372,87.416,87.361,87.364,323500003.0
2005-09-12 15:11:00,87.341,87.382,87.341,87.366,191799997.0
2005-09-12 15:12:00,87.377,87.378,87.328,87.345,288699996.0
2005-09-12 15:13:00,87.353,87.376,87.334,87.35,215599998.0
2005-09-12 15:14:00,87.341,87.35,87.302,87.339,185700000.0
2005-09-12 15:15:00,87.336,87.353,87.298,87.335,246000000.0
2005-09-12 15:16:00,87.346,87.402,87.343,87.36,182200000.0
2005-09-12 15:17:00,87.345,87.354,87.309,87.321,254899998.0
2005-09-12 15:18:00,87.333,87.347,87.312,87.326,228199997.0
2005-09-12 15:19:00,87.332,87.357,87.318,87.353,269899995.0
2005-09-12 15:20:00,87.341,87.365,87.312,87.347,253699998.0
2005-09-12 15:21:00,87.326,87.355,87.315,87.336,258699999.0
2005-09-12 15:22:00,87.325,87.362,87.294,87.355,285299998.0
2005-09-12 15:23:00,87.322,87.353,87.313,87.327,273399998.0
2005-09-12 15:24:00,87.311,87.343,87.3,87.336,251500003.0
2005-09-12 15:25:00,87.354,87.36,87.309,87.309,245200000.0
2005-09-12 15:26:00,87.335,87.347,87.319,87.322,184899998.0
2005-09-12 15:27:00,87.345,87.366,87.325,87.342,327299997.0
2005-09-12 15:28:00,87.356,87.384,87.327,87.33,282200000.0
2005-09-12 15:29:00,87.311,87.349,87.31,87.339,188699997.0
2005-09-12 15:30:00,87.33,87.34,87.3,87.319,276399999.0
2005-09-12 15:31:00,87.325,87.356,87.314,87.348,238800003.0
2005-09-12 15:32:00,87.328,87.36,87.325,87.356,210600002.0
2005-09-12 15:33:00,87.345,87.407,87.333,87.407,212099998.0
2005-09-12 15:34:00,87.367,87.385,87.331,87.378,331999998.0
2005-09-12 15:35:00,87.371,87.405,87.363,87.395,154300000.0
2005-09-12 15:36:00,87.377,87.408,87.374,87.382,325600000.0
2005-09-12 15:37:00,87.388,87.425,87.371,87.425,212299996.0
2005-09-12 15:38:00,87.386,87.42,87.363,87.393,340200000.0
2005-09-12 15:39:00,87.411,87.43,87.397,87.397,317099998.0
2005-09-12 15:40:00,87.4,87.429,87.379,87.384,280300001.0
2005-09-12 15:41:00,87.366,87.408,87.36,87.389,215799999.0
2005-09-12 15:42:00,87.399,87.413,87.371,87.381,206499999.0
2005-09-12 15:43:00,87.419,87.438,87.393,87.405,193900001.0
2005-09-12 15:44:00,87.374,87.404,87.365,87.376,188299997.0
2005-09-12 15:45:00,87.363,87.39,87.352,87.372,224399995.0
2005-09-12 15:46:00,87.363,87.389,87.356,87.382,243899997.0
2005-09-12 15:47:00,87.37,87.398,87.356,87.358,203900000.0
2005-09-12 15:48:00,87.358,87.423,87.344,87.398,192700000.0
2005-09-12 15:49:00,87.461,87.486,87.384,87.389,193800000.0
2005-09-12 15:50:00,87.356,87.388,87.353,87.374,258399998.0
2005-09-12 15:51:00,87.375,87.387,87.362,87.375,276800000.0
2005-09-12 15:52:00,87.378,87.39,87.356,87.368,302500002.0
2005-09-12 15:53:00,87.362,87.395,87.362,87.368,211399997.0
2005-09-12 15:54:00,87.387,87.408,87.369,87.395,254099998.0
2005-09-12 15:55:00,87.392,87.412,87.384,87.412,102299998.0
2005-09-12 15:56:00,87.391,87.414,87.369,87.397,83400001.0
2005-09-12 15:57:00,87.379,87.404,87.377,87.384,291299993.0
2005-09-12 15:58:00,87.367,87.383,87.356,87.357,176699995.0
2005-09-12 15:59:00,87.347,87.364,87.327,87.35,413599999.0
2005-09-12 16:00:00,87.33,87.358,87.33,87.353,236399999.0
2005-09-12 16:01:00,87.353,87.374,87.342,87.352,258799998.0
2005-09-12 16:02:00,87.371,87.407,87.371,87.396,152900000.0
2005-09-12 16:03:00,87.4,87.408,87.38,87.397,311400000.0
2005-09-12 16:04:00,87.398,87.398,87.372,87.389,242899999.0
2005-09-12 16:05:00,87.377,87.394,87.373,87.389,177900002.0
2005-09-12 16:06:00,87.392,87.392,87.367,87.375,176500000.0
2005-09-12 16:07:00,87.376,87.385,87.363,87.367,169999998.0
2005-09-12 16:08:00,87.382,87.394,87.376,87.394,156299998.0
2005-09-12 16:09:00,87.394,87.399,87.378,87.378,123999999.0
2005-09-12 16:10:00,87.381,87.401,87.371,87.372,383800002.0
2005-09-12 16:11:00,87.376,87.378,87.356,87.365,202400001.0
2005-09-12 16:12:00,87.378,87.393,87.375,87.392,155600003.0
2005-09-12 16:13:00,87.361,87.399,87.336,87.374,22600000.0
2005-09-12 16:14:00,87.395,87.415,87.37,87.4,204899998.0
2005-09-12 16:15:00,87.412,87.422,87.394,87.405,211999999.0
2005-09-12 16:16:00,87.423,87.442,87.413,87.43,347400002.0
2005-09-12 16:17:00,87.394,87.416,87.363,87.392,203900002.0
2005-09-12 16:18:00,87.422,87.422,87.386,87.386,197800003.0
2005-09-12 16:19:00,87.39,87.405,87.379,87.38,266899999.0
2005-09-12 16:20:00,87.395,87.422,87.382,87.411,187200003.0
2005-09-12 16:21:00,87.417,87.434,87.413,87.425,189300000.0
2005-09-12 16:22:00,87.424,87.436,87.412,87.43,175299996.0
2005-09-12 16:23:00,87.43,87.431,87.393,87.393,286600002.0
2005-09-12 16:24:00,87.4,87.414,87.391,87.402,254299997.0
2005-09-12 16:25:00,87.379,87.393,87.347,87.347,214399999.0
2005-09-12 16:26:00,87.335,87.373,87.334,87.373,113800001.0
2005-09-12 16:27:00,87.367,87.382,87.358,87.368,275700001.0
2005-09-12 16:28:00,87.347,87.367,87.347,87.366,97600001.0
2005-09-12 16:29:00,87.34,87.37,87.34,87.368,311199993.0
2005-09-12 16:30:00,87.348,87.368,87.339,87.361,139599998.0
2005-09-12 16:31:00,87.359,87.386,87.351,87.386,270200002.0
2005-09-12 16:32:00,87.379,87.379,87.357,87.357,64400000.0
2005-09-12 16:33:00,87.372,87.393,87.358,87.371,232600003.0
2005-09-12 16:34:00,87.366,87.38,87.351,87.353,127999999.0
2005-09-12 16:35:00,87.38,87.398,87.367,87.378,281299999.0
2005-09-12 16:36:00,87.411,87.433,87.401,87.417,325000000.0
2005-09-12 16:37:00,87.396,87.417,87.381,87.392,366999996.0
2005-09-12 16:38:00,87.395,87.406,87.378,87.388,203599996.0
2005-09-12 16:39:00,87.399,87.402,87.37,87.375,208399999.0
2005-09-12 16:40:00,87.402,87.402,87.379,87.399,202100001.0
2005-09-12 16:41:00,87.388,87.388,87.36,87.36,194499996.0
2005-09-12 16:42:00,87.378,87.401,87.362,87.381,324400003.0
2005-09-12 16:43:00,87.379,87.388,87.359,87.368,314700001.0
2005-09-12 16:44:00,87.38,87.38,87.341,87.343,123899998.0
2005-09-12 16:45:00,87.35,87.35,87.319,87.319,330000002.0
2005-09-12 16:46:00,87.329,87.342,87.311,87.33,154999999.0
2005-09-12 16:47:00,87.339,87.348,87.324,87.341,255399998.0
2005-09-12 16:48:00,87.331,87.356,87.328,87.34,314600001.0
2005-09-12 16:49:00,87.335,87.371,87.321,87.348,259700000.0
2005-09-12 16:50:00,87.358,87.358,87.333,87.337,188100005.0
2005-09-12 16:51:00,87.339,87.351,87.324,87.337,243999998.0
2005-09-12 16:52:00,87.328,87.367,87.328,87.362,333699998.0
2005-09-12 16:53:00,87.344,87.358,87.326,87.351,276499997.0
2005-09-12 16:54:00,87.338,87.367,87.338,87.358,189200000.0
2005-09-12 16:55:00,87.367,87.384,87.352,87.352,252800001.0
2005-09-12 16:56:00,87.365,87.378,87.349,87.361,221999995.0
2005-09-12 16:57:00,87.358,87.375,87.351,87.37,235299997.0
2005-09-12 16:58:00,87.343,87.36,87.335,87.359,105699999.0
2005-09-12 16:59:00,87.334,87.345,87.314,87.323,224200000.0
2005-09-12 17:00:00,87.335,87.344,87.317,87.323,143700002.0
2005-09-12 17:01:00,87.364,87.368,87.335,87.351,242200001.0
2005-09-12 17:02:00,87.362,87.385,87.348,87.371,215600000.0
2005-09-12 17:03:00,87.368,87.392,87.363,87.39,311399997.0
2005-09-12 17:04:00,87.381,87.395,87.364,87.381,108300000.0
2005-09-12 17:05:00,87.391,87.397,87.371,87.373,202399998.0
2005-09-12 17:06:00,87.382,87.404,87.375,87.387,227899997.0
2005-09-12 17:07:00,87.392,87.399,87.381,87.381,184499999.0
2005-09-12 17:08:00,87.393,87.398,87.374,87.387,207100003.0
2005-09-12 17:09:00,87.402,87.413,87.39,87.405,150500000.0
2005-09-12 17:10:00,87.384,87.405,87.384,87.394,209499999.0
2005-09-12 17:11:00,87.385,87.385,87.351,87.352,162099999.0
2005-09-12 17:12:00,87.352,87.372,87.343,87.366,238299999.0
2005-09-12 17:13:00,87.353,87.366,87.325,87.353,234500001.0
2005-09-12 17:14:00,87.336,87.336,87.288,87.312,338400004.0
2005-09-12 17:15:00,87.31,87.348,87.297,87.327,203200000.0
2005-09-12 17:16:00,87.348,87.348,87.323,87.335,177000000.0
2005-09-12 17:17:00,87.35,87.371,87.337,87.358,200999999.0
2005-09-12 17:18:00,87.347,87.364,87.341,87.353,294799998.0
2005-09-12 17:19:00,87.341,87.36,87.329,87.346,267000003.0
2005-09-12 17:20:00,87.338,87.367,87.338,87.361,102400001.0
2005-09-12 17:21:00,87.353,87.353,87.323,87.323,130100001.0
2005-09-12 17:22:00,87.352,87.353,87.318,87.318,264300003.0
2005-09-12 17:23:00,87.342,87.346,87.314,87.33,218999999.0
2005-09-12 17:24:00,87.33,87.345,87.33,87.345,57299998.0
2005-09-12 17:25:00,87.354,87.369,87.344,87.351,183499998.0
2005-09-12 17:26:00,87.373,87.378,87.355,87.355,231100001.0
2005-09-12 17:27:00,87.365,87.373,87.347,87.347,130600001.0
2005-09-12 17:28:00,87.353,87.367,87.348,87.366,199000000.0
2005-09-12 17:29:00,87.358,87.387,87.357,87.376,151899998.0
2005-09-12 17:30:00,87.383,87.404,87.367,87.382,232499997.0
2005-09-12 17:31:00,87.368,87.389,87.364,87.389,227000001.0
2005-09-12 17:32:00,87.391,87.392,87.366,87.384,329499995.0
2005-09-12 17:33:00,87.379,87.389,87.358,87.383,186700001.0
2005-09-12 17:34:00,87.392,87.413,87.392,87.408,217999997.0
2005-09-12 17:35:00,87.41,87.41,87.39,87.39,104900001.0
2005-09-12 17:36:00,87.408,87.41,87.387,87.402,214699999.0
2005-09-12 17:37:00,87.398,87.398,87.357,87.362,256299995.0
2005-09-12 17:38:00,87.362,87.383,87.359,87.383,212799998.0
2005-09-12 17:39:00,87.373,87.386,87.365,87.386,233900000.0
2005-09-12 17:40:00,87.379,87.388,87.354,87.374,290999995.0
2005-09-12 17:41:00,87.386,87.386,87.357,87.364,186499997.0
2005-09-12 17:42:00,87.372,87.373,87.351,87.357,201499999.0
2005-09-12 17:43:00,87.352,87.39,87.352,87.389,277800000.0
2005-09-12 17:44:00,87.375,87.4,87.375,87.4,220100000.0
2005-09-12 17:45:00,87.396,87.396,87.36,87.361,223599998.0
2005-09-12 17:46:00,87.362,87.383,87.351,87.369,285600000.0
2005-09-12 17:47:00,87.363,87.388,87.363,87.379,363200003.0
2005-09-12 17:48:00,87.389,87.389,87.369,87.369,72800001.0
2005-09-12 17:49:00,87.382,87.393,87.361,87.368,169900001.0
2005-09-12 17:50:00,87.377,87.396,87.371,87.391,325800005.0
2005-09-12 17:51:00,87.385,87.401,87.371,87.383,189399997.0
2005-09-12 17:52:00,87.405,87.405,87.385,87.393,279600005.0
2005-09-12 17:53:00,87.401,87.422,87.381,87.422,242100000.0
2005-09-12 17:54:00,87.406,87.421,87.388,87.415,181399998.0
2005-09-12 17:55:00,87.409,87.424,87.388,87.406,182099997.0
2005-09-12 17:56:00,87.405,87.421,87.394,87.405,246600000.0
2005-09-12 17:57:00,87.416,87.416,87.389,87.39,184100000.0
2005-09-12 17:58:00,87.405,87.423,87.389,87.396,120899997.0
2005-09-12 17:59:00,87.389,87.413,87.389,87.404,129199999.0
2005-09-12 18:00:00,87.39,87.413,87.386,87.396,216799996.0
2005-09-12 18:01:00,87.378,87.405,87.374,87.387,1987899989.0
2005-09-12 18:02:00,87.39,87.4,87.39,87.4,1936499985.0
2005-09-12 18:03:00,87.39,87.4,87.39,87.4,1936499985.0
2005-09-12 18:04:00,87.41,87.41,87.4,87.4,1936499985.0
2005-09-12 18:05:00,87.39,87.41,87.39,87.4,1936499985.0
2005-09-12 18:06:00,87.41,87.41,87.4,87.4,1936499985.0
2005-09-12 18:08:00,87.39,87.4,87.39,87.4,1936499985.0
2005-09-12 18:09:00,87.37,87.399,87.37,87.393,1936499985.0
2005-09-12 18:10:00,87.39,87.395,87.363,87.372,1946799986.0
2005-09-12 18:11:00,87.36,87.393,87.36,87.385,938700002.0
2005-09-12 18:12:00,87.387,87.389,87.361,87.364,1174300000.0
2005-09-12 18:13:00,87.373,87.404,87.366,87.401,1904899990.0
2005-09-12 18:14:00,87.4,87.41,87.4,87.41,1129399988.0
2005-09-12 18:15:00,87.42,87.42,87.41,87.42,1129399988.0
2005-09-12 18:16:00,87.41,87.42,87.41,87.42,1129399988.0
2005-09-12 18:17:00,87.41,87.417,87.372,87.374,1129399988.0
2005-09-12 18:18:00,87.376,87.408,87.376,87.393,1157600005.0
2005-09-12 18:19:00,87.4,87.4,87.39,87.4,1766800002.0
2005-09-12 18:20:00,87.368,87.393,87.364,87.384,1766800002.0
2005-09-12 18:21:00,87.386,87.388,87.363,87.373,1893499997.0
2005-09-12 18:22:00,87.372,87.395,87.366,87.386,1529599993.0
2005-09-12 18:23:00,87.4,87.4,87.39,87.39,1872399983.0
2005-09-12 18:24:00,87.38,87.39,87.38,87.39,1872399983.0
2005-09-12 18:25:00,87.344,87.388,87.344,87.359,1872399983.0
2005-09-12 18:26:00,87.4,87.41,87.4,87.4,1207299994.0
2005-09-12 18:27:00,87.387,87.411,87.373,87.395,1207299994.0
2005-09-12 18:28:00,87.4,87.407,87.384,87.391,793600000.0
2005-09-12 18:29:00,87.401,87.429,87.392,87.428,961799996.0
2005-09-12 18:30:00,87.428,87.432,87.407,87.412,817900000.0
2005-09-12 18:31:00,87.395,87.421,87.383,87.41,1407099985.0
2005-09-12 18:32:00,87.398,87.417,87.386,87.404,2007299993.0
2005-09-12 18:33:00,87.42,87.44,87.42,87.44,1840299986.0
2005-09-12 18:34:00,87.415,87.453,87.415,87.453,1840299986.0
2005-09-12 18:35:00,87.437,87.463,87.426,87.45,1715999999.0
2005-09-12 18:36:00,87.46,87.471,87.436,87.436,846499996.0
2005-09-12 18:37:00,87.451,87.467,87.431,87.441,1124400003.0
2005-09-12 18:38:00,87.474,87.518,87.451,87.495,966599988.0
2005-09-12 18:39:00,87.491,87.518,87.47,87.497,1041199999.0
2005-09-12 18:40:00,87.484,87.534,87.484,87.534,1747800005.0
2005-09-12 18:41:00,87.526,87.55,87.519,87.543,789900005.0
2005-09-12 18:42:00,87.547,87.579,87.536,87.55,1361499991.0
2005-09-12 18:43:00,87.582,87.582,87.546,87.55,578999996.0
2005-09-12 18:44:00,87.546,87.593,87.539,87.58,1002500000.0
2005-09-12 18:45:00,87.585,87.594,87.552,87.552,774199999.0
2005-09-12 18:46:00,87.557,87.587,87.548,87.561,740600000.0
2005-09-12 18:47:00,87.533,87.553,87.522,87.542,229800003.0
2005-09-12 18:48:00,87.547,87.56,87.526,87.54,570100001.0
2005-09-12 18:49:00,87.557,87.557,87.523,87.53,777900003.0
2005-09-12 18:50:00,87.539,87.545,87.519,87.526,850900000.0
2005-09-12 18:51:00,87.536,87.57,87.536,87.56,1113999997.0
2005-09-12 18:52:00,87.565,87.583,87.554,87.559,1327199986.0
2005-09-12 18:53:00,87.573,87.587,87.551,87.574,1426600001.0
2005-09-12 18:54:00,87.584,87.587,87.56,87.56,1426000004.0
2005-09-12 18:55:00,87.585,87.591,87.56,87.565,1678499985.0
2005-09-12 18:56:00,87.565,87.595,87.564,87.588,264799997.0
2005-09-12 18:57:00,87.584,87.586,87.555,87.562,503199998.0
2005-09-12 18:58:00,87.561,87.576,87.545,87.564,1030599996.0
2005-09-12 18:59:00,87.556,87.583,87.546,87.583,1144099996.0
2005-09-12 19:00:00,87.568,87.583,87.557,87.572,315099998.0
2005-09-12 19:01:00,87.579,87.595,87.565,87.567,576099993.0
2005-09-12 19:02:00,87.574,87.592,87.559,87.57,219700000.0
2005-09-12 19:03:00,87.555,87.576,87.554,87.557,409600001.0
2005-09-12 19:04:00,87.554,87.572,87.542,87.558,388699997.0
2005-09-12 19:05:00,87.544,87.569,87.542,87.557,432499996.0
2005-09-12 19:06:00,87.552,87.561,87.531,87.531,909000007.0
2005-09-12 19:07:00,87.561,87.573,87.533,87.533,1375199996.0
2005-09-12 19:08:00,87.552,87.567,87.534,87.537,1684199999.0
2005-09-12 19:09:00,87.565,87.58,87.543,87.561,915999990.0
2005-09-12 19:10:00,87.58,87.587,87.568,87.577,361599998.0
2005-09-12 19:11:00,87.575,87.579,87.549,87.55,598099996.0
2005-09-12 19:12:00,87.565,87.575,87.55,87.567,129900000.0
2005-09-12 19:13:00,87.565,87.589,87.554,87.572,385600001.0
2005-09-12 19:14:00,87.565,87.577,87.55,87.563,441300003.0
2005-09-12 19:15:00,87.578,87.583,87.557,87.568,1172400000.0
2005-09-12 19:16:00,87.578,87.59,87.565,87.573,617600003.0
2005-09-12 19:17:00,87.576,87.599,87.563,87.589,640700001.0
2005-09-12 19:18:00,87.563,87.586,87.551,87.571,605999994.0
2005-09-12 19:19:00,87.54,87.584,87.54,87.557,1139799991.0
2005-09-12 19:20:00,87.563,87.568,87.533,87.558,708799994.0
2005-09-12 19:21:00,87.55,87.566,87.53,87.548,872999999.0
2005-09-12 19:22:00,87.546,87.546,87.514,87.518,274000001.0
2005-09-12 19:23:00,87.523,87.552,87.516,87.539,1688899994.0
2005-09-12 19:24:00,87.531,87.561,87.531,87.555,767299998.0
2005-09-12 19:25:00,87.542,87.555,87.53,87.545,1172499983.0
2005-09-12 19:26:00,87.525,87.555,87.518,87.54,1902299993.0
2005-09-12 19:27:00,87.531,87.55,87.52,87.543,1348199991.0
2005-09-12 19:28:00,87.53,87.55,87.522,87.55,914300003.0
2005-09-12 19:29:00,87.542,87.559,87.534,87.554,322300002.0
2005-09-12 19:30:00,87.552,87.562,87.534,87.562,1199999999.0
2005-09-12 19:31:00,87.538,87.554,87.53,87.551,577399998.0
2005-09-12 19:32:00,87.543,87.558,87.536,87.555,967799993.0
2005-09-12 19:33:00,87.539,87.565,87.535,87.56,705700000.0
2005-09-12 19:34:00,87.548,87.561,87.53,87.553,1045599994.0
2005-09-12 19:35:00,87.555,87.568,87.529,87.546,966399998.0
2005-09-12 19:36:00,87.55,87.567,87.546,87.565,636500001.0
2005-09-12 19:37:00,87.567,87.584,87.561,87.575,270900002.0
2005-09-12 19:38:00,87.556,87.577,87.545,87.566,812900000.0
2005-09-12 19:39:00,87.568,87.583,87.548,87.555,595299995.0
2005-09-12 19:40:00,87.55,87.58,87.543,87.56,981400010.0
2005-09-12 19:41:00,87.554,87.582,87.551,87.574,1183799996.0
2005-09-12 19:42:00,87.575,87.578,87.556,87.562,954699996.0
2005-09-12 19:43:00,87.565,87.57,87.546,87.558,498100001.0
2005-09-12 19:44:00,87.552,87.575,87.548,87.563,854499996.0
2005-09-12 19:45:00,87.545,87.566,87.539,87.564,401899997.0
2005-09-12 19:46:00,87.547,87.567,87.53,87.544,641499994.0
2005-09-12 19:47:00,87.547,87.553,87.527,87.54,355899993.0
2005-09-12 19:48:00,87.529,87.55,87.519,87.55,1276399990.0
2005-09-12 19:49:00,87.543,87.547,87.518,87.544,868899987.0
2005-09-12 19:50:00,87.54,87.54,87.513,87.513,649599997.0
2005-09-12 19:51:00,87.54,87.55,87.521,87.526,486399997.0
2005-09-12 19:52:00,87.543,87.55,87.524,87.524,482899998.0
2005-09-12 19:53:00,87.549,87.559,87.533,87.553,678900001.0
2005-09-12 19:54:00,87.539,87.557,87.527,87.552,618299998.0
2005-09-12 19:55:00,87.543,87.564,87.536,87.548,389999996.0
2005-09-12 19:56:00,87.544,87.551,87.533,87.533,394999996.0
2005-09-12 19:57:00,87.541,87.544,87.504,87.527,609500000.0
2005-09-12 19:58:00,87.522,87.549,87.518,87.547,1017800001.0
2005-09-12 19:59:00,87.546,87.546,87.52,87.522,760499999.0
2005-09-12 20:00:00,87.521,87.542,87.518,87.542,493199996.0
2005-09-12 20:01:00,87.538,87.55,87.523,87.545,535199999.0
2005-09-12 20:02:00,87.53,87.548,87.522,87.544,644400007.0
2005-09-12 20:03:00,87.545,87.55,87.523,87.55,560399997.0
2005-09-12 20:04:00,87.546,87.546,87.515,87.526,532999997.0
2005-09-12 20:05:00,87.526,87.546,87.521,87.54,366399997.0
2005-09-12 20:06:00,87.528,87.556,87.514,87.537,681100000.0
2005-09-12 20:07:00,87.55,87.555,87.531,87.533,494600001.0
2005-09-12 20:08:00,87.553,87.558,87.528,87.542,695299988.0
2005-09-12 20:09:00,87.53,87.554,87.52,87.545,538099995.0
2005-09-12 20:10:00,87.544,87.566,87.528,87.538,660200005.0
2005-09-12 20:11:00,87.522,87.555,87.513,87.545,1298499997.0
2005-09-12 20:12:00,87.537,87.547,87.511,87.52,1435399992.0
2005-09-12 20:13:00,87.539,87.539,87.512,87.516,1026799992.0
2005-09-12 20:14:00,87.51,87.535,87.499,87.533,621600002.0
2005-09-12 20:15:00,87.523,87.548,87.518,87.542,624799999.0
2005-09-12 20:16:00,87.547,87.547,87.51,87.512,1556500006.0
2005-09-12 20:17:00,87.516,87.54,87.516,87.535,253300001.0
2005-09-12 20:18:00,87.528,87.54,87.52,87.535,262900000.0
2005-09-12 20:19:00,87.535,87.545,87.503,87.528,1569599999.0
2005-09-12 20:20:00,87.53,87.557,87.519,87.55,1340100002.0
2005-09-12 20:21:00,87.555,87.559,87.535,87.538,351699993.0
2005-09-12 20:22:00,87.55,87.565,87.533,87.54,921199995.0
2005-09-12 20:23:00,87.558,87.558,87.525,87.525,989000001.0
2005-09-12 20:24:00,87.532,87.565,87.52,87.55,612699998.0
2005-09-12 20:25:00,87.566,87.566,87.529,87.532,645400004.0
2005-09-12 20:26:00,87.545,87.555,87.528,87.532,490000001.0
2005-09-12 20:27:00,87.552,87.559,87.53,87.542,1130499998.0
2005-09-12 20:30:00,87.56,87.57,87.56,87.56,1626200001.0
2005-09-12 20:31:00,87.558,87.56,87.53,87.548,1626200001.0
2005-09-12 20:32:00,87.547,87.559,87.528,87.553,2087899996.0
2005-09-12 20:33:00,87.574,87.58,87.539,87.559,751699999.0
2005-09-12 20:34:00,87.575,87.592,87.556,87.562,382399998.0
2005-09-12 20:35:00,87.566,87.59,87.563,87.581,618699999.0
2005-09-12 20:36:00,87.571,87.598,87.564,87.598,537599994.0
2005-09-12 20:37:00,87.598,87.605,87.573,87.578,447900000.0
2005-09-12 20:38:00,87.584,87.597,87.563,87.572,1366400003.0
2005-09-12 20:39:00,87.578,87.6,87.563,87.578,998099998.0
2005-09-12 20:40:00,87.559,87.587,87.552,87.582,1636599995.0
2005-09-12 20:41:00,87.572,87.576,87.549,87.564,964699999.0
2005-09-12 20:42:00,87.558,87.576,87.542,87.56,1039500000.0
2005-09-12 20:43:00,87.555,87.589,87.555,87.589,643299993.0
2005-09-12 20:44:00,87.582,87.595,87.559,87.577,1351800005.0
2005-09-12 20:45:00,87.56,87.59,87.56,87.56,1219999996.0
2005-09-12 20:46:00,87.587,87.6,87.563,87.563,775699995.0
2005-09-12 20:47:00,87.58,87.601,87.564,87.577,1137399999.0
2005-09-12 20:48:00,87.58,87.602,87.572,87.588,799400006.0
2005-09-12 20:49:00,87.59,87.602,87.569,87.57,834400001.0
2005-09-12 20:50:00,87.57,87.59,87.561,87.58,912399994.0
2005-09-12 20:51:00,87.59,87.613,87.58,87.586,648299994.0
2005-09-12 20:52:00,87.588,87.606,87.571,87.605,683300000.0
2005-09-12 20:53:00,87.598,87.598,87.561,87.577,1431899996.0
2005-09-12 20:54:00,87.589,87.599,87.57,87.584,420899998.0
2005-09-12 20:55:00,87.592,87.604,87.574,87.592,1283100001.0
2005-09-12 20:56:00,87.588,87.612,87.575,87.575,962699999.0
2005-09-12 20:57:00,87.585,87.598,87.562,87.562,1268699998.0
2005-09-12 20:58:00,87.58,87.58,87.56,87.56,1870999991.0
2005-09-12 20:59:00,87.52,87.542,87.491,87.508,1870999991.0
2005-09-12 21:00:00,87.51,87.54,87.51,87.52,767200001.0
2005-09-12 21:01:00,87.54,87.55,87.52,87.52,767200001.0
2005-09-12 21:02:00,87.5,87.507,87.468,87.492,767200001.0
2005-09-12 21:03:00,87.513,87.526,87.501,87.501,732300001.0
2005-09-12 21:04:00,87.508,87.533,87.506,87.533,331000002.0
2005-09-12 21:05:00,87.518,87.521,87.491,87.507,347300000.0
2005-09-12 21:06:00,87.519,87.535,87.506,87.518,719799993.0
2005-09-12 21:07:00,87.512,87.543,87.512,87.543,590199995.0
2005-09-12 21:08:00,87.53,87.552,87.512,87.543,568699998.0
2005-09-12 21:09:00,87.55,87.56,87.532,87.534,253800002.0
2005-09-12 21:10:00,87.537,87.549,87.523,87.535,336899997.0
2005-09-12 21:11:00,87.536,87.549,87.522,87.528,388399994.0
2005-09-12 21:12:00,87.517,87.549,87.516,87.525,436700001.0
2005-09-12 21:13:00,87.51,87.534,87.505,87.522,1035100001.0
2005-09-12 21:14:00,87.518,87.541,87.513,87.53,1004500004.0
2005-09-12 21:15:00,87.527,87.545,87.522,87.535,1126099993.0
2005-09-12 21:16:00,87.537,87.554,87.526,87.532,579699998.0
2005-09-12 21:17:00,87.549,87.549,87.512,87.526,1286299996.0
2005-09-12 21:18:00,87.53,87.553,87.521,87.545,760200002.0
2005-09-12 21:19:00,87.543,87.555,87.526,87.547,849199988.0
2005-09-12 21:20:00,87.558,87.562,87.533,87.534,1627199989.0
2005-09-12 21:21:00,87.553,87.569,87.534,87.545,2022199990.0
2005-09-12 21:22:00,87.555,87.567,87.532,87.537,1850099989.0
2005-09-12 21:23:00,87.555,87.571,87.532,87.56,879899997.0
2005-09-12 21:24:00,87.547,87.589,87.547,87.579,752299994.0
2005-09-12 21:25:00,87.567,87.584,87.552,87.564,1364800004.0
2005-09-12 21:26:00,87.568,87.585,87.561,87.576,485799998.0
2005-09-12 21:27:00,87.558,87.577,87.552,87.574,474499999.0
2005-09-12 21:28:00,87.572,87.588,87.565,87.588,266799999.0
2005-09-12 21:29:00,87.584,87.592,87.557,87.578,701700000.0
2005-09-12 21:30:00,87.572,87.587,87.557,87.569,457000000.0
2005-09-12 21:31:00,87.561,87.588,87.56,87.576,266499999.0
2005-09-12 21:32:00,87.597,87.612,87.587,87.595,1416899999.0
2005-09-12 21:33:00,87.583,87.585,87.563,87.582,249799995.0
2005-09-12 21:34:00,87.576,87.597,87.552,87.572,505499996.0
2005-09-12 21:35:00,87.571,87.591,87.558,87.57,401399994.0
2005-09-12 21:36:00,87.549,87.579,87.549,87.576,136400000.0
2005-09-12 21:37:00,87.57,87.585,87.552,87.569,322499997.0
2005-09-12 21:38:00,87.574,87.577,87.551,87.559,431800004.0
2005-09-12 21:39:00,87.574,87.579,87.554,87.571,242599999.0
2005-09-12 21:40:00,87.561,87.578,87.545,87.567,355300000.0
2005-09-12 21:41:00,87.551,87.575,87.545,87.569,377699996.0
2005-09-12 21:42:00,87.575,87.604,87.564,87.58,627600004.0
2005-09-12 21:43:00,87.575,87.587,87.552,87.568,508999999.0
2005-09-12 21:44:00,87.554,87.58,87.549,87.572,1428699992.0
2005-09-12 21:45:00,87.567,87.579,87.548,87.552,968299999.0
2005-09-12 21:46:00,87.567,87.595,87.56,87.579,577399998.0
2005-09-12 21:47:00,87.568,87.593,87.564,87.578,879100008.0
2005-09-12 21:48:00,87.571,87.586,87.565,87.583,365200003.0
2005-09-12 21:49:00,87.574,87.594,87.559,87.583,702600004.0
2005-09-12 21:50:00,87.569,87.588,87.569,87.588,103399999.0
2005-09-12 21:51:00,87.587,87.587,87.556,87.573,483300001.0
2005-09-12 21:52:00,87.552,87.59,87.551,87.583,612100009.0
2005-09-12 21:53:00,87.586,87.586,87.555,87.555,183399997.0
2005-09-12 21:54:00,87.573,87.574,87.556,87.559,203500000.0
2005-09-12 21:55:00,87.573,87.577,87.556,87.565,133799998.0
2005-09-12 21:56:00,87.578,87.587,87.565,87.587,560899997.0
2005-09-12 21:57:00,87.582,87.596,87.574,87.583,158099998.0
2005-09-12 21:58:00,87.578,87.606,87.578,87.604,204399998.0
2005-09-12 21:59:00,87.607,87.612,87.577,87.602,552500003.0
2005-09-12 22:00:00,87.603,87.605,87.563,87.578,621400001.0
2005-09-12 22:01:00,87.573,87.598,87.563,87.598,735100000.0
2005-09-12 22:02:00,87.583,87.61,87.578,87.596,1193399996.0
2005-09-12 22:03:00,87.594,87.611,87.578,87.584,239699997.0
2005-09-12 22:04:00,87.599,87.617,87.571,87.589,812499995.0
2005-09-12 22:05:00,87.576,87.583,87.554,87.562,312500000.0
2005-09-12 22:06:00,87.578,87.582,87.554,87.554,258000001.0
2005-09-12 22:07:00,87.577,87.589,87.562,87.572,76200003.0
2005-09-12 22:08:00,87.575,87.598,87.566,87.567,289600004.0
2005-09-12 22:09:00,87.577,87.594,87.556,87.573,504799994.0
2005-09-12 22:10:00,87.565,87.595,87.557,87.585,155100000.0
2005-09-12 22:11:00,87.6,87.606,87.562,87.581,315499996.0
2005-09-12 22:12:00,87.59,87.61,87.574,87.605,324099999.0
2005-09-12 22:13:00,87.605,87.613,87.588,87.589,524900001.0
2005-09-12 22:14:00,87.58,87.595,87.576,87.595,152700001.0
2005-09-12 22:15:00,87.595,87.6,87.576,87.576,525300003.0
2005-09-12 22:16:00,87.595,87.614,87.577,87.577,458600007.0
2005-09-12 22:17:00,87.59,87.622,87.588,87.603,242500000.0
2005-09-12 22:18:00,87.609,87.627,87.599,87.613,353700002.0
2005-09-12 22:19:00,87.629,87.656,87.622,87.622,129599997.0
2005-09-12 22:20:00,87.635,87.666,87.635,87.666,251300002.0
2005-09-12 22:21:00,87.645,87.672,87.645,87.67,74599999.0
2005-09-12 22:22:00,87.665,87.677,87.647,87.663,448599998.0
2005-09-12 22:23:00,87.645,87.666,87.645,87.658,204499999.0
2005-09-12 22:24:00,87.652,87.652,87.634,87.634,64899998.0
2005-09-12 22:25:00,87.645,87.651,87.628,87.635,179899998.0
2005-09-12 22:26:00,87.626,87.657,87.626,87.655,309799999.0
2005-09-12 22:27:00,87.664,87.67,87.641,87.649,734699990.0
2005-09-12 22:28:00,87.65,87.675,87.646,87.665,293499997.0
2005-09-12 22:29:00,87.676,87.676,87.633,87.633,243299999.0
2005-09-12 22:30:00,87.646,87.675,87.64,87.675,428500000.0
2005-09-12 22:31:00,87.672,87.672,87.64,87.64,176499995.0
2005-09-12 22:32:00,87.64,87.65,87.619,87.625,223500000.0
2005-09-12 22:33:00,87.647,87.662,87.634,87.64,405199998.0
2005-09-12 22:34:00,87.662,87.668,87.639,87.644,468699996.0
2005-09-12 22:35:00,87.672,87.68,87.657,87.659,383500004.0
2005-09-12 22:36:00,87.682,87.689,87.665,87.665,435199999.0
2005-09-12 22:37:00,87.663,87.682,87.656,87.677,99700000.0
2005-09-12 22:38:00,87.659,87.675,87.654,87.672,264800000.0
2005-09-12 22:39:00,87.663,87.682,87.657,87.676,272200001.0
2005-09-12 22:40:00,87.673,87.673,87.653,87.653,286800002.0
2005-09-12 22:41:00,87.673,87.673,87.655,87.658,367499997.0
2005-09-12 22:42:00,87.68,87.68,87.65,87.65,161599999.0
2005-09-12 22:43:00,87.659,87.678,87.643,87.672,639299994.0
2005-09-12 22:44:00,87.651,87.672,87.632,87.66,502700006.0
2005-09-12 22:45:00,87.646,87.667,87.626,87.667,259199998.0
2005-09-12 22:46:00,87.675,87.68,87.648,87.66,377700002.0
2005-09-12 22:47:00,87.663,87.697,87.656,87.697,362699996.0
2005-09-12 22:48:00,87.7,87.7,87.657,87.66,545799995.0
2005-09-12 22:49:00,87.69,87.709,87.674,87.686,548899995.0
2005-09-12 22:50:00,87.704,87.704,87.663,87.663,275700000.0
2005-09-12 22:51:00,87.667,87.695,87.658,87.683,619000002.0
2005-09-12 22:52:00,87.688,87.69,87.67,87.67,119300002.0
2005-09-12 22:53:00,87.691,87.698,87.635,87.658,570900001.0
2005-09-12 22:54:00,87.678,87.693,87.662,87.67,227799999.0
2005-09-12 22:55:00,87.684,87.684,87.659,87.663,581100002.0
2005-09-12 22:56:00,87.678,87.681,87.652,87.652,227200003.0
2005-09-12 22:57:00,87.677,87.683,87.645,87.657,234499998.0
2005-09-12 22:58:00,87.687,87.687,87.66,87.66,93600001.0
2005-09-12 22:59:00,87.648,87.671,87.607,87.661,337300004.0
2005-09-12 23:00:00,87.63,87.691,87.623,87.68,150800000.0
2005-09-12 23:01:00,87.677,87.696,87.641,87.65,317700002.0
2005-09-12 23:02:00,87.668,87.694,87.624,87.629,274199999.0
2005-09-12 23:03:00,87.628,87.67,87.612,87.643,204299999.0
2005-09-12 23:04:00,87.655,87.69,87.623,87.69,194500000.0
2005-09-12 23:05:00,87.625,87.661,87.617,87.653,213199998.0
2005-09-12 23:06:00,87.662,87.688,87.639,87.642,256299998.0
2005-09-12 23:07:00,87.658,87.692,87.637,87.671,161799999.0
2005-09-12 23:08:00,87.668,87.687,87.646,87.679,252200005.0
2005-09-12 23:09:00,87.673,87.69,87.635,87.647,279400000.0
2005-09-12 23:10:00,87.629,87.677,87.627,87.647,311700006.0
2005-09-12 23:11:00,87.655,87.662,87.613,87.627,173400001.0
2005-09-12 23:12:00,87.622,87.676,87.622,87.649,304899999.0
2005-09-12 23:13:00,87.655,87.665,87.618,87.648,291700000.0
2005-09-12 23:14:00,87.625,87.666,87.619,87.659,238999998.0
2005-09-12 23:15:00,87.645,87.649,87.623,87.629,265300000.0
2005-09-12 23:16:00,87.637,87.656,87.614,87.625,138399998.0
2005-09-12 23:17:00,87.617,87.668,87.617,87.649,180300002.0
2005-09-12 23:18:00,87.643,87.674,87.638,87.653,146600000.0
2005-09-12 23:19:00,87.633,87.665,87.622,87.638,167299996.0
2005-09-12 23:20:00,87.626,87.658,87.622,87.656,275799998.0
2005-09-12 23:21:00,87.638,87.657,87.621,87.638,175200000.0
2005-09-12 23:22:00,87.672,87.689,87.661,87.664,287799997.0
2005-09-12 23:23:00,87.674,87.687,87.659,87.681,171800000.0
2005-09-12 23:24:00,87.673,87.693,87.667,87.668,295000000.0
2005-09-12 23:25:00,87.686,87.686,87.667,87.667,76099999.0
2005-09-12 23:26:00,87.663,87.701,87.663,87.701,191700000.0
2005-09-12 23:27:00,87.675,87.697,87.675,87.686,104300000.0
2005-09-12 23:28:00,87.69,87.698,87.673,87.688,189399997.0
2005-09-12 23:29:00,87.674,87.687,87.654,87.682,348800000.0
2005-09-12 23:30:00,87.664,87.678,87.631,87.651,240799998.0
2005-09-12 23:31:00,87.667,87.689,87.666,87.689,194900002.0
2005-09-12 23:32:00,87.655,87.673,87.641,87.672,269900004.0
2005-09-12 23:33:00,87.651,87.68,87.651,87.68,117800000.0
2005-09-12 23:34:00,87.666,87.68,87.647,87.677,316800000.0
2005-09-12 23:35:00,87.673,87.687,87.653,87.675,357700000.0
2005-09-12 23:36:00,87.664,87.677,87.652,87.666,230399998.0
2005-09-12 23:37:00,87.652,87.676,87.652,87.654,193300001.0
2005-09-12 23:38:00,87.643,87.663,87.634,87.663,208199996.0
2005-09-12 23:39:00,87.675,87.675,87.65,87.65,151000003.0
2005-09-12 23:40:00,87.665,87.675,87.65,87.65,172600000.0
2005-09-12 23:41:00,87.665,87.675,87.65,87.667,222900004.0
2005-09-12 23:42:00,87.665,87.67,87.641,87.641,238400001.0
2005-09-12 23:43:00,87.649,87.666,87.647,87.663,216600000.0
2005-09-12 23:44:00,87.65,87.66,87.623,87.646,408700001.0
2005-09-12 23:45:00,87.635,87.653,87.631,87.65,81800000.0
2005-09-12 23:46:00,87.607,87.622,87.589,87.59,315399999.0
2005-09-12 23:47:00,87.634,87.657,87.634,87.657,117400000.0
2005-09-12 23:48:00,87.651,87.651,87.631,87.64,156100003.0
2005-09-12 23:49:00,87.632,87.65,87.624,87.645,237199998.0
2005-09-12 23:50:00,87.639,87.65,87.62,87.633,184400001.0
2005-09-12 23:51:00,87.622,87.64,87.618,87.635,178999999.0
2005-09-12 23:52:00,87.635,87.645,87.621,87.63,196900003.0
2005-09-12 23:53:00,87.626,87.64,87.62,87.635,248899997.0
2005-09-12 23:54:00,87.638,87.64,87.615,87.628,257699999.0
2005-09-12 23:55:00,87.635,87.643,87.62,87.624,229500001.0
2005-09-12 23:56:00,87.635,87.643,87.615,87.618,255700001.0
2005-09-12 23:57:00,87.62,87.64,87.62,87.64,100400000.0
2005-09-12 23:58:00,87.623,87.64,87.616,87.623,128000000.0
2005-09-12 23:59:00,87.62,87.635,87.62,87.635,67000000.0
2005-09-13 00:00:00,87.639,87.66,87.627,87.65,196200001.0
2005-09-13 00:01:00,87.645,87.661,87.621,87.629,179800000.0
2005-09-13 00:02:00,87.64,87.657,87.629,87.649,209700000.0
2005-09-13 00:03:00,87.646,87.646,87.622,87.629,282300002.0
2005-09-13 00:04:00,87.611,87.633,87.606,87.616,223300000.0
2005-09-13 00:05:00,87.613,87.636,87.59,87.619,269700004.0
2005-09-13 00:06:00,87.63,87.63,87.599,87.616,257300001.0
2005-09-13 00:07:00,87.628,87.635,87.612,87.619,176499999.0
2005-09-13 00:08:00,87.632,87.632,87.614,87.614,75099999.0
2005-09-13 00:09:00,87.61,87.633,87.6,87.6,303999998.0
2005-09-13 00:10:00,87.649,87.649,87.618,87.635,176699995.0
2005-09-13 00:11:00,87.639,87.64,87.619,87.619,103600001.0
2005-09-13 00:12:00,87.632,87.661,87.618,87.636,302399995.0
2005-09-13 00:13:00,87.646,87.657,87.628,87.628,131600000.0
2005-09-13 00:14:00,87.638,87.656,87.629,87.639,148499999.0
2005-09-13 00:15:00,87.638,87.655,87.633,87.647,176900001.0
2005-09-13 00:16:00,87.628,87.665,87.622,87.665,276200002.0
2005-09-13 00:17:00,87.678,87.678,87.648,87.648,130600001.0
2005-09-13 00:18:00,87.627,87.65,87.62,87.648,158099998.0
2005-09-13 00:19:00,87.665,87.668,87.644,87.663,153600000.0
2005-09-13 00:20:00,87.657,87.66,87.638,87.642,320800000.0
2005-09-13 00:21:00,87.646,87.67,87.644,87.662,148200001.0
2005-09-13 00:22:00,87.665,87.675,87.65,87.667,226700001.0
2005-09-13 00:23:00,87.662,87.662,87.643,87.643,180400001.0
2005-09-13 00:24:00,87.665,87.665,87.616,87.621,247999996.0
2005-09-13 00:25:00,87.652,87.658,87.627,87.644,221799999.0
2005-09-13 00:26:00,87.644,87.658,87.627,87.644,95599999.0
2005-09-13 00:27:00,87.642,87.642,87.615,87.615,235500001.0
2005-09-13 00:28:00,87.628,87.638,87.615,87.628,239000000.0
2005-09-13 00:29:00,87.634,87.634,87.599,87.623,161999998.0
2005-09-13 00:30:00,87.609,87.637,87.605,87.637,157600000.0
2005-09-13 00:31:00,87.611,87.631,87.611,87.621,202699999.0
2005-09-13 00:32:00,87.606,87.633,87.6,87.626,202899997.0
2005-09-13 00:33:00,87.625,87.625,87.588,87.595,365600003.0
2005-09-13 00:34:00,87.585,87.603,87.567,87.595,113299997.0
2005-09-13 00:35:00,87.605,87.611,87.586,87.597,189299998.0
2005-09-13 00:36:00,87.605,87.61,87.579,87.607,144299998.0
2005-09-13 00:37:00,87.602,87.602,87.577,87.581,235899999.0
2005-09-13 00:38:00,87.571,87.601,87.571,87.6,100600000.0
2005-09-13 00:39:00,87.592,87.61,87.585,87.59,195699999.0
2005-09-13 00:40:00,87.606,87.625,87.595,87.616,176400000.0
2005-09-13 00:41:00,87.616,87.627,87.603,87.613,116599997.0
2005-09-13 00:42:00,87.609,87.62,87.595,87.602,173399998.0
2005-09-13 00:43:00,87.6,87.61,87.584,87.596,89400002.0
2005-09-13 00:44:00,87.59,87.61,87.582,87.6,156500000.0
2005-09-13 00:45:00,87.595,87.62,87.59,87.602,148700000.0
2005-09-13 00:46:00,87.596,87.62,87.578,87.62,175200000.0
2005-09-13 00:47:00,87.615,87.632,87.595,87.624,367599999.0
2005-09-13 00:48:00,87.63,87.63,87.599,87.599,368900000.0
2005-09-13 00:49:00,87.613,87.634,87.613,87.623,148200003.0
2005-09-13 00:50:00,87.597,87.62,87.597,87.62,150799998.0
2005-09-13 00:51:00,87.613,87.629,87.592,87.616,180399999.0
2005-09-13 00:52:00,87.63,87.63,87.603,87.609,146699999.0
2005-09-13 00:53:00,87.626,87.627,87.605,87.614,210499999.0
2005-09-13 00:54:00,87.632,87.633,87.603,87.62,284299997.0
2005-09-13 00:55:00,87.629,87.654,87.616,87.643,241600002.0
2005-09-13 00:56:00,87.639,87.649,87.619,87.629,283800003.0
2005-09-13 00:57:00,87.642,87.647,87.623,87.632,181400002.0
2005-09-13 00:58:00,87.645,87.653,87.629,87.633,230299996.0
2005-09-13 00:59:00,87.646,87.665,87.632,87.638,158400001.0
2005-09-13 01:00:00,87.615,87.654,87.615,87.651,155100000.0
2005-09-13 01:01:00,87.637,87.654,87.637,87.654,61600001.0
2005-09-13 01:02:00,87.653,87.678,87.632,87.672,129899999.0
2005-09-13 01:03:00,87.649,87.675,87.649,87.672,219199996.0
2005-09-13 01:04:00,87.654,87.675,87.65,87.651,269500003.0
2005-09-13 01:05:00,87.646,87.668,87.646,87.668,93799997.0
2005-09-13 01:06:00,87.672,87.683,87.652,87.663,200099997.0
2005-09-13 01:07:00,87.675,87.68,87.653,87.653,205499999.0
2005-09-13 01:08:00,87.662,87.687,87.662,87.673,183199999.0
2005-09-13 01:09:00,87.659,87.683,87.655,87.682,196300001.0
2005-09-13 01:10:00,87.663,87.675,87.65,87.663,154500000.0
2005-09-13 01:11:00,87.673,87.676,87.649,87.66,181200000.0
2005-09-13 01:12:00,87.659,87.691,87.65,87.67,307299996.0
2005-09-13 01:13:00,87.687,87.697,87.67,87.685,229500003.0
2005-09-13 01:14:00,87.68,87.68,87.643,87.643,209399998.0
2005-09-13 01:15:00,87.665,87.677,87.655,87.668,45600000.0
2005-09-13 01:16:00,87.671,87.683,87.654,87.654,257399999.0
2005-09-13 01:17:00,87.668,87.672,87.647,87.657,322699998.0
2005-09-13 01:18:00,87.655,87.667,87.644,87.65,165100001.0
2005-09-13 01:19:00,87.65,87.65,87.626,87.626,142900000.0
2005-09-13 01:20:00,87.626,87.646,87.607,87.616,179499998.0
2005-09-13 01:21:00,87.636,87.661,87.624,87.633,202200004.0
2005-09-13 01:22:00,87.628,87.645,87.617,87.645,228200001.0
2005-09-13 01:23:00,87.625,87.653,87.616,87.621,220999998.0
2005-09-13 01:24:00,87.645,87.645,87.62,87.62,193100001.0
2005-09-13 01:25:00,87.643,87.644,87.62,87.627,93200000.0
2005-09-13 01:26:00,87.636,87.649,87.619,87.622,148300000.0
2005-09-13 01:27:00,87.64,87.665,87.629,87.649,192600001.0
2005-09-13 01:28:00,87.642,87.666,87.636,87.64,101000000.0
2005-09-13 01:29:00,87.623,87.67,87.623,87.67,334799998.0
2005-09-13 01:30:00,87.683,87.689,87.662,87.666,141100000.0
2005-09-13 01:31:00,87.666,87.683,87.657,87.674,163800001.0
2005-09-13 01:32:00,87.67,87.672,87.649,87.655,205899997.0
2005-09-13 01:33:00,87.658,87.658,87.64,87.64,49400000.0
2005-09-13 01:34:00,87.623,87.641,87.611,87.626,259100000.0
2005-09-13 01:35:00,87.61,87.635,87.61,87.621,303500002.0
2005-09-13 01:36:00,87.641,87.644,87.609,87.629,413799999.0
2005-09-13 01:37:00,87.625,87.642,87.597,87.615,199200002.0
2005-09-13 01:38:00,87.625,87.64,87.613,87.64,222500002.0
2005-09-13 01:39:00,87.642,87.662,87.629,87.648,211600000.0
2005-09-13 01:40:00,87.658,87.664,87.63,87.63,209900003.0
2005-09-13 01:41:00,87.64,87.65,87.612,87.612,223199998.0
2005-09-13 01:42:00,87.621,87.626,87.598,87.626,220599999.0
2005-09-13 01:43:00,87.627,87.634,87.613,87.613,146500000.0
2005-09-13 01:44:00,87.622,87.635,87.606,87.621,115599999.0
2005-09-13 01:45:00,87.619,87.644,87.608,87.626,187699998.0
2005-09-13 01:46:00,87.628,87.642,87.613,87.632,214600000.0
2005-09-13 01:47:00,87.623,87.625,87.605,87.605,134200000.0
2005-09-13 01:48:00,87.622,87.642,87.594,87.631,232100000.0
2005-09-13 01:49:00,87.637,87.644,87.621,87.628,247799999.0
2005-09-13 01:50:00,87.614,87.645,87.614,87.642,257400000.0
2005-09-13 01:51:00,87.645,87.662,87.633,87.662,233200000.0
2005-09-13 01:52:00,87.653,87.674,87.646,87.658,156700000.0
2005-09-13 01:53:00,87.65,87.679,87.64,87.658,277999999.0
2005-09-13 01:54:00,87.67,87.679,87.642,87.654,246700002.0
2005-09-13 01:55:00,87.681,87.682,87.646,87.649,343599996.0
2005-09-13 01:56:00,87.633,87.689,87.633,87.668,338799998.0
2005-09-13 01:57:00,87.66,87.679,87.651,87.671,327799997.0
2005-09-13 01:58:00,87.675,87.682,87.653,87.668,318900003.0
2005-09-13 01:59:00,87.678,87.693,87.661,87.679,264000004.0
2005-09-13 02:00:00,87.68,87.68,87.658,87.658,235799996.0
2005-09-13 02:01:00,87.669,87.679,87.648,87.665,230399998.0
2005-09-13 02:02:00,87.66,87.678,87.659,87.66,267999998.0
2005-09-13 02:03:00,87.637,87.661,87.604,87.616,271799998.0
2005-09-13 02:04:00,87.603,87.635,87.587,87.608,196600000.0
2005-09-13 02:05:00,87.603,87.631,87.587,87.616,112500000.0
2005-09-13 02:06:00,87.625,87.651,87.617,87.619,239600000.0
2005-09-13 02:07:00,87.613,87.635,87.608,87.626,201400000.0
2005-09-13 02:08:00,87.611,87.637,87.611,87.623,328500001.0
2005-09-13 02:09:00,87.624,87.66,87.624,87.645,280900002.0
2005-09-13 02:10:00,87.654,87.671,87.639,87.652,162199998.0
2005-09-13 02:11:00,87.674,87.698,87.649,87.649,275699997.0
2005-09-13 02:12:00,87.665,87.686,87.657,87.669,146900000.0
2005-09-13 02:13:00,87.664,87.69,87.662,87.684,221399999.0
2005-09-13 02:14:00,87.672,87.7,87.672,87.681,190400002.0
2005-09-13 02:15:00,87.695,87.709,87.67,87.691,319399996.0
2005-09-13 02:16:00,87.696,87.729,87.691,87.704,211999999.0
2005-09-13 02:17:00,87.701,87.701,87.651,87.661,155900001.0
2005-09-13 02:18:00,87.652,87.677,87.638,87.647,124600002.0
2005-09-13 02:19:00,87.658,87.675,87.641,87.661,293900000.0
2005-09-13 02:20:00,87.67,87.691,87.653,87.676,91800000.0
2005-09-13 02:21:00,87.672,87.69,87.669,87.69,138099996.0
2005-09-13 02:22:00,87.673,87.69,87.664,87.69,342000007.0
2005-09-13 02:23:00,87.672,87.688,87.662,87.688,213799999.0
2005-09-13 02:24:00,87.671,87.685,87.64,87.656,202199998.0
2005-09-13 02:25:00,87.651,87.668,87.64,87.663,207100000.0
2005-09-13 02:26:00,87.669,87.683,87.635,87.653,173200000.0
2005-09-13 02:27:00,87.676,87.676,87.628,87.641,367599996.0
2005-09-13 02:28:00,87.657,87.678,87.656,87.668,281000001.0
2005-09-13 02:29:00,87.665,87.677,87.652,87.664,281799999.0
2005-09-13 02:30:00,87.657,87.69,87.657,87.685,227699999.0
2005-09-13 02:31:00,87.678,87.692,87.67,87.685,345099998.0
2005-09-13 02:32:00,87.685,87.696,87.667,87.679,221699998.0
2005-09-13 02:33:00,87.679,87.692,87.664,87.682,170900000.0
2005-09-13 02:34:00,87.665,87.679,87.642,87.657,312900001.0
2005-09-13 02:35:00,87.655,87.716,87.655,87.716,256299998.0
2005-09-13 02:36:00,87.712,87.729,87.703,87.715,287400003.0
2005-09-13 02:37:00,87.708,87.722,87.682,87.707,139700000.0
2005-09-13 02:38:00,87.72,87.742,87.72,87.742,71100000.0
2005-09-13 02:39:00,87.745,87.77,87.737,87.754,40699999.0
2005-09-13 02:40:00,87.774,87.774,87.751,87.762,130399997.0
2005-09-13 02:41:00,87.772,87.774,87.75,87.76,204199999.0
2005-09-13 02:42:00,87.772,87.773,87.736,87.737,211799998.0
2005-09-13 02:43:00,87.725,87.748,87.714,87.748,272300003.0
2005-09-13 02:44:00,87.753,87.759,87.733,87.759,237599999.0
2005-09-13 02:45:00,87.745,87.745,87.712,87.716,131500000.0
2005-09-13 02:46:00,87.733,87.745,87.709,87.731,234000002.0
2005-09-13 02:47:00,87.728,87.738,87.707,87.725,142199999.0
2005-09-13 02:48:00,87.73,87.748,87.718,87.734,228499999.0
2005-09-13 02:49:00,87.726,87.757,87.726,87.747,134999999.0
2005-09-13 02:50:00,87.749,87.762,87.739,87.755,138700000.0
2005-09-13 02:51:00,87.756,87.758,87.727,87.727,98200000.0
2005-09-13 02:52:00,87.744,87.755,87.73,87.732,230000001.0
2005-09-13 02:53:00,87.713,87.754,87.713,87.754,104100000.0
2005-09-13 02:54:00,87.738,87.761,87.725,87.745,287800000.0
2005-09-13 02:55:00,87.734,87.762,87.722,87.737,272200001.0
2005-09-13 02:56:00,87.744,87.749,87.717,87.719,237400001.0
2005-09-13 02:57:00,87.697,87.731,87.697,87.731,187599997.0
2005-09-13 02:58:00,87.72,87.72,87.701,87.712,115499999.0
2005-09-13 02:59:00,87.69,87.709,87.677,87.695,348900000.0
2005-09-13 03:00:00,87.685,87.697,87.66,87.685,309499997.0
2005-09-13 03:01:00,87.679,87.703,87.671,87.699,172499999.0
2005-09-13 03:02:00,87.681,87.693,87.664,87.682,172000002.0
2005-09-13 03:03:00,87.681,87.688,87.659,87.676,208800001.0
2005-09-13 03:04:00,87.675,87.697,87.665,87.679,224000003.0
2005-09-13 03:05:00,87.682,87.683,87.662,87.668,234900001.0
2005-09-13 03:06:00,87.681,87.712,87.675,87.69,133700002.0
2005-09-13 03:07:00,87.695,87.71,87.686,87.686,149799999.0
2005-09-13 03:08:00,87.703,87.703,87.675,87.68,299399994.0
2005-09-13 03:09:00,87.679,87.702,87.679,87.693,279900002.0
2005-09-13 03:10:00,87.674,87.7,87.674,87.695,300799996.0
2005-09-13 03:11:00,87.682,87.699,87.668,87.699,275599999.0
2005-09-13 03:12:00,87.684,87.718,87.684,87.714,178099999.0
2005-09-13 03:13:00,87.704,87.729,87.704,87.715,351900001.0
2005-09-13 03:14:00,87.711,87.741,87.711,87.739,233100004.0
2005-09-13 03:15:00,87.731,87.753,87.716,87.716,287200002.0
2005-09-13 03:16:00,87.728,87.731,87.708,87.728,174900001.0
2005-09-13 03:17:00,87.724,87.736,87.724,87.736,35800000.0
2005-09-13 03:18:00,87.736,87.743,87.713,87.731,176199999.0
2005-09-13 03:19:00,87.717,87.74,87.717,87.723,191699999.0
2005-09-13 03:20:00,87.746,87.753,87.722,87.722,237800000.0
2005-09-13 03:21:00,87.715,87.741,87.715,87.741,191999998.0
2005-09-13 03:22:00,87.734,87.776,87.734,87.767,194900001.0
2005-09-13 03:23:00,87.753,87.77,87.741,87.77,144599998.0
2005-09-13 03:24:00,87.779,87.793,87.767,87.769,197199999.0
2005-09-13 03:25:00,87.771,87.783,87.755,87.776,295999998.0
2005-09-13 03:26:00,87.777,87.792,87.765,87.781,275700002.0
2005-09-13 03:27:00,87.789,87.8,87.777,87.781,236799997.0
2005-09-13 03:28:00,87.769,87.784,87.764,87.777,185900001.0
2005-09-13 03:29:00,87.769,87.793,87.769,87.793,134200000.0
2005-09-13 03:30:00,87.793,87.807,87.765,87.779,172100001.0
2005-09-13 03:31:00,87.778,87.801,87.76,87.777,218999998.0
2005-09-13 03:32:00,87.776,87.792,87.768,87.772,268500001.0
2005-09-13 03:33:00,87.786,87.799,87.772,87.774,337400001.0
2005-09-13 03:34:00,87.767,87.792,87.761,87.792,171399999.0
2005-09-13 03:35:00,87.789,87.801,87.768,87.768,250600000.0
2005-09-13 03:36:00,87.767,87.783,87.761,87.777,231700001.0
2005-09-13 03:37:00,87.773,87.775,87.748,87.748,258100001.0
2005-09-13 03:38:00,87.748,87.781,87.748,87.776,166400000.0
2005-09-13 03:39:00,87.778,87.78,87.742,87.778,239199999.0
2005-09-13 03:40:00,87.752,87.78,87.752,87.773,158199998.0
2005-09-13 03:41:00,87.76,87.784,87.76,87.784,222000002.0
2005-09-13 03:42:00,87.765,87.788,87.765,87.781,384200002.0
2005-09-13 03:43:00,87.768,87.78,87.757,87.775,226799999.0
2005-09-13 03:44:00,87.773,87.787,87.73,87.776,204599998.0
2005-09-13 03:45:00,87.783,87.797,87.768,87.783,136499999.0
2005-09-13 03:46:00,87.79,87.81,87.773,87.789,256099999.0
2005-09-13 03:47:00,87.807,87.822,87.8,87.82,191200000.0
2005-09-13 03:48:00,87.81,87.847,87.805,87.817,150200002.0
2005-09-13 03:49:00,87.858,87.862,87.831,87.848,210400001.0
2005-09-13 03:50:00,87.863,87.863,87.831,87.859,185199998.0
2005-09-13 03:51:00,87.838,87.851,87.82,87.845,197000003.0
2005-09-13 03:52:00,87.833,87.845,87.81,87.829,375599997.0
2005-09-13 03:53:00,87.82,87.839,87.81,87.825,308400006.0
2005-09-13 03:54:00,87.813,87.833,87.813,87.832,202500000.0
2005-09-13 03:55:00,87.838,87.848,87.819,87.832,135099997.0
2005-09-13 03:56:00,87.849,87.858,87.834,87.845,115999999.0
2005-09-13 03:57:00,87.846,87.858,87.828,87.838,259700001.0
2005-09-13 03:58:00,87.844,87.848,87.823,87.823,210699999.0
2005-09-13 03:59:00,87.836,87.867,87.833,87.855,279000001.0
2005-09-13 04:00:00,87.824,87.851,87.824,87.832,102900001.0
2005-09-13 04:01:00,87.835,87.848,87.826,87.836,185999998.0
2005-09-13 04:02:00,87.833,87.863,87.833,87.848,141599999.0
2005-09-13 04:03:00,87.842,87.843,87.823,87.827,162100002.0
2005-09-13 04:04:00,87.811,87.834,87.811,87.825,176900003.0
2005-09-13 04:05:00,87.815,87.835,87.807,87.807,259100002.0
2005-09-13 04:06:00,87.803,87.825,87.78,87.81,208399999.0
2005-09-13 04:07:00,87.828,87.828,87.8,87.8,189199997.0
2005-09-13 04:08:00,87.8,87.82,87.796,87.807,298900001.0
2005-09-13 04:09:00,87.812,87.841,87.812,87.837,284099998.0
2005-09-13 04:10:00,87.823,87.847,87.818,87.847,176399998.0
2005-09-13 04:11:00,87.842,87.849,87.817,87.839,214499999.0
2005-09-13 04:12:00,87.842,87.865,87.832,87.854,117199998.0
2005-09-13 04:13:00,87.841,87.847,87.819,87.833,150499998.0
2005-09-13 04:14:00,87.844,87.867,87.84,87.856,161699999.0
2005-09-13 04:15:00,87.86,87.869,87.847,87.853,179299997.0
2005-09-13 04:16:00,87.843,87.87,87.841,87.87,202899997.0
2005-09-13 04:17:00,87.854,87.87,87.85,87.85,174699998.0
2005-09-13 04:18:00,87.853,87.853,87.822,87.831,211299999.0
2005-09-13 04:19:00,87.845,87.845,87.83,87.83,66099999.0
2005-09-13 04:20:00,87.811,87.848,87.811,87.845,279900000.0
2005-09-13 04:21:00,87.839,87.842,87.805,87.82,235699998.0
2005-09-13 04:22:00,87.803,87.828,87.793,87.808,195700001.0
2005-09-13 04:23:00,87.812,87.829,87.796,87.812,199800001.0
2005-09-13 04:24:00,87.808,87.825,87.798,87.808,77600000.0
2005-09-13 04:25:00,87.795,87.808,87.778,87.802,292399997.0
2005-09-13 04:26:00,87.785,87.809,87.784,87.802,202000003.0
2005-09-13 04:27:00,87.778,87.798,87.776,87.788,126700001.0
2005-09-13 04:28:00,87.787,87.819,87.787,87.819,181799998.0
2005-09-13 04:29:00,87.803,87.817,87.794,87.808,81399999.0
2005-09-13 04:30:00,87.81,87.81,87.788,87.804,109500000.0
2005-09-13 04:31:00,87.775,87.795,87.771,87.785,314099996.0
2005-09-13 04:32:00,87.787,87.822,87.78,87.807,139999998.0
2005-09-13 04:33:00,87.779,87.798,87.779,87.798,126700000.0
2005-09-13 04:34:00,87.786,87.803,87.779,87.795,153099998.0
2005-09-13 04:35:00,87.783,87.804,87.783,87.793,212800001.0
2005-09-13 04:36:00,87.777,87.803,87.777,87.782,185500000.0
2005-09-13 04:37:00,87.781,87.795,87.769,87.791,208200000.0
2005-09-13 04:38:00,87.789,87.8,87.775,87.782,251600001.0
2005-09-13 04:39:00,87.806,87.809,87.777,87.777,310900001.0
2005-09-13 04:40:00,87.776,87.791,87.774,87.789,24800000.0
2005-09-13 04:41:00,87.788,87.796,87.771,87.782,255400002.0
2005-09-13 04:42:00,87.794,87.81,87.785,87.793,252300005.0
2005-09-13 04:43:00,87.785,87.803,87.783,87.797,191599997.0
2005-09-13 04:44:00,87.803,87.808,87.789,87.789,125699999.0
2005-09-13 04:45:00,87.81,87.81,87.791,87.791,94599999.0
2005-09-13 04:46:00,87.802,87.81,87.783,87.79,247400002.0
2005-09-13 04:47:00,87.782,87.8,87.771,87.79,162500000.0
2005-09-13 04:48:00,87.798,87.808,87.762,87.799,290199996.0
2005-09-13 04:49:00,87.789,87.803,87.774,87.788,283400002.0
2005-09-13 04:50:00,87.795,87.798,87.766,87.775,210200001.0
2005-09-13 04:51:00,87.772,87.8,87.772,87.792,53700000.0
2005-09-13 04:52:00,87.78,87.801,87.776,87.794,234299994.0
2005-09-13 04:53:00,87.795,87.798,87.764,87.773,271500002.0
2005-09-13 04:54:00,87.796,87.796,87.767,87.769,274700003.0
2005-09-13 04:55:00,87.791,87.794,87.777,87.783,41300000.0
2005-09-13 04:56:00,87.787,87.8,87.764,87.77,277499999.0
2005-09-13 04:57:00,87.788,87.793,87.767,87.769,227700001.0
2005-09-13 04:58:00,87.792,87.801,87.771,87.788,288000000.0
2005-09-13 04:59:00,87.773,87.792,87.756,87.756,212799998.0
2005-09-13 05:00:00,87.76,87.785,87.76,87.785,164499998.0
2005-09-13 05:01:00,87.764,87.773,87.74,87.76,93099999.0
2005-09-13 05:02:00,87.765,87.771,87.724,87.747,198500003.0
2005-09-13 05:03:00,87.759,87.77,87.756,87.768,144599998.0
2005-09-13 05:04:00,87.767,87.775,87.748,87.759,188199994.0
2005-09-13 05:05:00,87.767,87.786,87.754,87.763,190500005.0
2005-09-13 05:06:00,87.771,87.788,87.758,87.765,255599999.0
2005-09-13 05:07:00,87.754,87.771,87.751,87.767,35599999.0
2005-09-13 05:08:00,87.772,87.772,87.741,87.744,104799997.0
2005-09-13 05:09:00,87.748,87.763,87.728,87.757,228499999.0
2005-09-13 05:10:00,87.743,87.763,87.734,87.748,167199999.0
2005-09-13 05:11:00,87.751,87.763,87.741,87.763,137199998.0
2005-09-13 05:12:00,87.773,87.791,87.756,87.776,273299995.0
2005-09-13 05:13:00,87.773,87.779,87.752,87.753,210000000.0
2005-09-13 05:14:00,87.759,87.782,87.757,87.782,222700001.0
2005-09-13 05:15:00,87.768,87.78,87.757,87.775,181000000.0
2005-09-13 05:16:00,87.768,87.783,87.766,87.77,231500001.0
2005-09-13 05:17:00,87.757,87.774,87.757,87.774,53199999.0
2005-09-13 05:18:00,87.768,87.775,87.741,87.765,251899998.0
2005-09-13 05:19:00,87.772,87.772,87.756,87.756,97700001.0
2005-09-13 05:20:00,87.77,87.78,87.766,87.778,67900001.0
2005-09-13 05:21:00,87.766,87.782,87.755,87.774,197100002.0
2005-09-13 05:22:00,87.758,87.77,87.744,87.764,157299997.0
2005-09-13 05:23:00,87.765,87.772,87.739,87.752,322600002.0
2005-09-13 05:24:00,87.748,87.767,87.748,87.767,122299998.0
2005-09-13 05:25:00,87.758,87.77,87.743,87.752,282700005.0
2005-09-13 05:26:00,87.765,87.765,87.735,87.765,227899998.0
2005-09-13 05:27:00,87.77,87.77,87.75,87.75,167200000.0
2005-09-13 05:28:00,87.734,87.757,87.734,87.757,15100000.0
2005-09-13 05:29:00,87.741,87.761,87.737,87.755,60599999.0
2005-09-13 05:30:00,87.754,87.766,87.754,87.766,77600000.0
2005-09-13 05:31:00,87.75,87.765,87.75,87.765,65199998.0
2005-09-13 05:32:00,87.766,87.777,87.752,87.759,227300003.0
2005-09-13 05:33:00,87.76,87.775,87.751,87.763,180599998.0
2005-09-13 05:34:00,87.76,87.776,87.752,87.768,172099999.0
2005-09-13 05:35:00,87.76,87.761,87.736,87.736,263000003.0
2005-09-13 05:36:00,87.76,87.765,87.743,87.756,247899999.0
2005-09-13 05:37:00,87.757,87.763,87.73,87.734,317199999.0
2005-09-13 05:38:00,87.755,87.76,87.739,87.748,259900000.0
2005-09-13 05:39:00,87.742,87.765,87.736,87.756,125600001.0
2005-09-13 05:40:00,87.743,87.764,87.735,87.752,146300001.0
2005-09-13 05:41:00,87.758,87.773,87.744,87.773,63200000.0
2005-09-13 05:42:00,87.75,87.772,87.747,87.747,220200001.0
2005-09-13 05:43:00,87.75,87.766,87.733,87.765,140499997.0
2005-09-13 05:44:00,87.748,87.775,87.738,87.754,250799996.0
2005-09-13 05:45:00,87.754,87.759,87.736,87.758,274600001.0
2005-09-13 05:46:00,87.758,87.758,87.722,87.753,265099998.0
2005-09-13 05:47:00,87.755,87.773,87.718,87.728,166700000.0
2005-09-13 05:48:00,87.774,87.777,87.75,87.75,134399999.0
2005-09-13 05:49:00,87.758,87.772,87.739,87.75,180000003.0
2005-09-13 05:50:00,87.748,87.782,87.748,87.756,178299995.0
2005-09-13 05:51:00,87.766,87.78,87.748,87.778,253800002.0
2005-09-13 05:52:00,87.736,87.764,87.736,87.762,189700001.0
2005-09-13 05:53:00,87.763,87.777,87.759,87.772,260399998.0
2005-09-13 05:54:00,87.755,87.776,87.755,87.768,199700002.0
2005-09-13 05:55:00,87.731,87.765,87.731,87.765,276999999.0
2005-09-13 05:56:00,87.758,87.771,87.754,87.755,56800000.0
2005-09-13 05:57:00,87.763,87.776,87.747,87.759,89600000.0
2005-09-13 05:58:00,87.757,87.764,87.74,87.74,106399999.0
2005-09-13 05:59:00,87.765,87.784,87.757,87.769,206500001.0
2005-09-13 06:00:00,87.76,87.764,87.735,87.746,199000000.0
2005-09-13 06:01:00,87.76,87.777,87.733,87.743,133600000.0
2005-09-13 06:02:00,87.747,87.761,87.73,87.742,210600002.0
2005-09-13 06:03:00,87.757,87.764,87.744,87.747,93499998.0
2005-09-13 06:04:00,87.747,87.766,87.739,87.749,264300000.0
2005-09-13 06:05:00,87.747,87.768,87.745,87.763,364800002.0
2005-09-13 06:06:00,87.767,87.769,87.742,87.752,180700000.0
2005-09-13 06:07:00,87.733,87.76,87.732,87.759,301499999.0
2005-09-13 06:08:00,87.754,87.77,87.738,87.751,140299998.0
2005-09-13 06:09:00,87.726,87.761,87.725,87.761,205699997.0
2005-09-13 06:10:00,87.751,87.765,87.732,87.732,153500000.0
2005-09-13 06:11:00,87.747,87.755,87.711,87.739,115000000.0
2005-09-13 06:12:00,87.729,87.764,87.72,87.764,288299996.0
2005-09-13 06:13:00,87.761,87.761,87.738,87.759,164799998.0
2005-09-13 06:14:00,87.741,87.768,87.741,87.764,180800002.0
2005-09-13 06:15:00,87.745,87.78,87.745,87.775,126000001.0
2005-09-13 06:16:00,87.775,87.776,87.746,87.766,141700001.0
2005-09-13 06:17:00,87.763,87.785,87.748,87.77,229699998.0
2005-09-13 06:18:00,87.786,87.786,87.755,87.764,139200000.0
2005-09-13 06:19:00,87.764,87.782,87.764,87.773,54000000.0
2005-09-13 06:20:00,87.774,87.776,87.765,87.765,38000000.0
2005-09-13 06:21:00,87.759,87.779,87.748,87.753,109100002.0
2005-09-13 06:22:00,87.749,87.773,87.749,87.766,263000002.0
2005-09-13 06:23:00,87.769,87.774,87.756,87.76,31900000.0
2005-09-13 06:24:00,87.756,87.775,87.755,87.757,183599999.0
2005-09-13 06:25:00,87.746,87.778,87.746,87.769,216499999.0
2005-09-13 06:26:00,87.771,87.776,87.76,87.764,114500004.0
2005-09-13 06:27:00,87.761,87.783,87.76,87.783,236600000.0
2005-09-13 06:28:00,87.76,87.777,87.734,87.757,238000002.0
2005-09-13 06:29:00,87.763,87.772,87.744,87.763,293100004.0
2005-09-13 06:30:00,87.747,87.775,87.747,87.775,133099999.0
2005-09-13 06:31:00,87.77,87.782,87.76,87.779,255199996.0
2005-09-13 06:32:00,87.788,87.798,87.762,87.793,361100002.0
2005-09-13 06:33:00,87.792,87.798,87.763,87.783,220300000.0
2005-09-13 06:34:00,87.778,87.794,87.775,87.775,99900001.0
2005-09-13 06:35:00,87.781,87.795,87.762,87.79,263899996.0
2005-09-13 06:36:00,87.766,87.784,87.766,87.766,171599998.0
2005-09-13 06:37:00,87.778,87.804,87.77,87.773,264000002.0
2005-09-13 06:38:00,87.772,87.797,87.756,87.782,210200001.0
2005-09-13 06:39:00,87.799,87.801,87.785,87.785,95000003.0
2005-09-13 06:40:00,87.781,87.798,87.778,87.792,154899998.0
2005-09-13 06:41:00,87.771,87.79,87.765,87.782,175099999.0
2005-09-13 06:42:00,87.769,87.79,87.759,87.785,261599999.0
2005-09-13 06:43:00,87.775,87.795,87.769,87.785,235499998.0
2005-09-13 06:44:00,87.772,87.788,87.761,87.767,335500001.0
2005-09-13 06:45:00,87.764,87.789,87.764,87.783,241999998.0
2005-09-13 06:46:00,87.752,87.786,87.752,87.768,293099995.0
2005-09-13 06:47:00,87.783,87.783,87.753,87.753,103699999.0
2005-09-13 06:48:00,87.772,87.774,87.752,87.761,222900003.0
2005-09-13 06:49:00,87.753,87.773,87.736,87.736,140800002.0
2005-09-13 06:50:00,87.765,87.767,87.751,87.753,48399999.0
2005-09-13 06:51:00,87.763,87.802,87.763,87.794,252399996.0
2005-09-13 06:52:00,87.773,87.792,87.754,87.785,124099999.0
2005-09-13 06:53:00,87.793,87.793,87.764,87.77,238399994.0
2005-09-13 06:54:00,87.762,87.78,87.753,87.774,89799998.0
2005-09-13 06:55:00,87.764,87.777,87.752,87.765,231899998.0
2005-09-13 06:56:00,87.753,87.783,87.752,87.781,225400000.0
2005-09-13 06:57:00,87.785,87.785,87.758,87.764,138600003.0
2005-09-13 06:58:00,87.782,87.802,87.761,87.802,412099996.0
2005-09-13 06:59:00,87.793,87.811,87.779,87.799,197699999.0
2005-09-13 07:00:00,87.779,87.795,87.77,87.79,156699999.0
2005-09-13 07:01:00,87.798,87.798,87.772,87.784,190599999.0
2005-09-13 07:02:00,87.793,87.803,87.771,87.788,275799998.0
2005-09-13 07:03:00,87.794,87.814,87.785,87.792,206999999.0
2005-09-13 07:04:00,87.793,87.81,87.786,87.808,127600000.0
2005-09-13 07:05:00,87.805,87.812,87.785,87.795,193499999.0
2005-09-13 07:06:00,87.816,87.837,87.806,87.81,246599998.0
2005-09-13 07:07:00,87.835,87.845,87.827,87.827,167400000.0
2005-09-13 07:08:00,87.83,87.851,87.824,87.842,194700000.0
2005-09-13 07:09:00,87.852,87.856,87.818,87.831,160999999.0
2005-09-13 07:10:00,87.818,87.83,87.811,87.825,84200000.0
2005-09-13 07:11:00,87.834,87.835,87.812,87.835,207300000.0
2005-09-13 07:12:00,87.833,87.838,87.813,87.818,242000001.0
2005-09-13 07:13:00,87.834,87.851,87.826,87.843,213899998.0
2005-09-13 07:14:00,87.811,87.835,87.804,87.818,333299995.0
2005-09-13 07:15:00,87.815,87.824,87.804,87.812,144700001.0
2005-09-13 07:16:00,87.81,87.826,87.79,87.813,187899999.0
2005-09-13 07:17:00,87.803,87.826,87.803,87.819,254599998.0
2005-09-13 07:18:00,87.806,87.822,87.799,87.801,245599998.0
2005-09-13 07:19:00,87.801,87.827,87.801,87.823,301700004.0
2005-09-13 07:20:00,87.823,87.827,87.797,87.797,228399999.0
2005-09-13 07:21:00,87.818,87.822,87.797,87.822,200000002.0
2005-09-13 07:22:00,87.817,87.827,87.797,87.827,289700001.0
2005-09-13 07:23:00,87.813,87.826,87.798,87.822,284099999.0
2005-09-13 07:24:00,87.825,87.83,87.81,87.818,236700000.0
2005-09-13 07:25:00,87.827,87.83,87.809,87.81,225699997.0
2005-09-13 07:26:00,87.83,87.83,87.793,87.815,312899997.0
2005-09-13 07:27:00,87.801,87.83,87.801,87.825,233200002.0
2005-09-13 07:28:00,87.823,87.825,87.805,87.81,290999998.0
2005-09-13 07:29:00,87.816,87.835,87.806,87.825,198400001.0
2005-09-13 07:30:00,87.83,87.83,87.81,87.81,153100001.0
2005-09-13 07:31:00,87.801,87.829,87.801,87.808,189799999.0
2005-09-13 07:32:00,87.811,87.826,87.802,87.821,237699998.0
2005-09-13 07:33:00,87.825,87.83,87.786,87.815,224399998.0
2005-09-13 07:34:00,87.819,87.83,87.802,87.809,134399999.0
2005-09-13 07:35:00,87.801,87.825,87.798,87.825,369799999.0
2005-09-13 07:36:00,87.814,87.85,87.814,87.85,120600000.0
2005-09-13 07:37:00,87.847,87.847,87.814,87.824,171400000.0
2005-09-13 07:38:00,87.82,87.83,87.799,87.818,221099999.0
2005-09-13 07:39:00,87.832,87.837,87.812,87.821,287600000.0
2005-09-13 07:40:00,87.822,87.846,87.817,87.846,239999996.0
2005-09-13 07:41:00,87.858,87.858,87.824,87.835,232099999.0
2005-09-13 07:42:00,87.832,87.852,87.828,87.85,258399999.0
2005-09-13 07:43:00,87.829,87.846,87.825,87.843,164500001.0
2005-09-13 07:44:00,87.84,87.849,87.825,87.849,108100001.0
2005-09-13 07:45:00,87.814,87.857,87.814,87.85,178600000.0
2005-09-13 07:46:00,87.86,87.869,87.84,87.845,168999999.0
2005-09-13 07:47:00,87.859,87.872,87.846,87.86,111699999.0
2005-09-13 07:48:00,87.847,87.863,87.841,87.856,157900003.0
2005-09-13 07:49:00,87.843,87.868,87.843,87.865,285800000.0
2005-09-13 07:50:00,87.86,87.885,87.86,87.882,208199999.0
2005-09-13 07:51:00,87.893,87.897,87.872,87.872,197000000.0
2005-09-13 07:52:00,87.886,87.896,87.868,87.874,218100000.0
2005-09-13 07:53:00,87.871,87.891,87.846,87.86,250699995.0
2005-09-13 07:54:00,87.857,87.895,87.857,87.895,207699998.0
2005-09-13 07:55:00,87.892,87.902,87.869,87.869,189700000.0
2005-09-13 07:56:00,87.875,87.886,87.848,87.866,163299996.0
2005-09-13 07:57:00,87.855,87.891,87.844,87.861,177900000.0
2005-09-13 07:58:00,87.857,87.857,87.83,87.833,176999997.0
2005-09-13 07:59:00,87.832,87.848,87.818,87.83,229699998.0
2005-09-13 08:00:00,87.816,87.818,87.786,87.808,170399998.0
2005-09-13 08:01:00,87.786,87.812,87.76,87.775,309299994.0
2005-09-13 08:02:00,87.784,87.784,87.759,87.764,226599997.0
2005-09-13 08:03:00,87.777,87.777,87.739,87.749,236399998.0
2005-09-13 08:04:00,87.771,87.788,87.764,87.787,271399995.0
2005-09-13 08:05:00,87.767,87.801,87.767,87.8,197099999.0
2005-09-13 08:06:00,87.798,87.81,87.78,87.788,261599998.0
2005-09-13 08:07:00,87.799,87.806,87.78,87.782,317500002.0
2005-09-13 08:08:00,87.798,87.852,87.798,87.848,242699999.0
2005-09-13 08:09:00,87.795,87.821,87.773,87.795,181000003.0
2005-09-13 08:10:00,87.767,87.788,87.75,87.785,295800003.0
2005-09-13 08:11:00,87.794,87.83,87.789,87.8,120899996.0
2005-09-13 08:12:00,87.83,87.837,87.809,87.811,259900001.0
2005-09-13 08:13:00,87.824,87.839,87.801,87.801,322400005.0
2005-09-13 08:14:00,87.84,87.85,87.812,87.833,260499998.0
2005-09-13 08:15:00,87.852,87.852,87.81,87.827,186599999.0
2005-09-13 08:16:00,87.825,87.832,87.791,87.791,173499997.0
2005-09-13 08:17:00,87.821,87.86,87.821,87.855,174299999.0
2005-09-13 08:18:00,87.845,87.872,87.844,87.845,349499995.0
2005-09-13 08:19:00,87.862,87.862,87.811,87.83,233999997.0
2005-09-13 08:20:00,87.869,87.869,87.839,87.842,200300003.0
2005-09-13 08:21:00,87.861,87.888,87.86,87.885,385099999.0
2005-09-13 08:22:00,87.877,87.903,87.869,87.882,256900000.0
2005-09-13 08:23:00,87.877,87.883,87.857,87.883,133499999.0
2005-09-13 08:24:00,87.896,87.912,87.887,87.887,218800001.0
2005-09-13 08:25:00,87.876,87.901,87.866,87.88,93999997.0
2005-09-13 08:26:00,87.873,87.92,87.873,87.92,196799996.0
2005-09-13 08:27:00,87.921,87.927,87.892,87.892,411099997.0
2005-09-13 08:28:00,87.862,87.9,87.86,87.875,167599999.0
2005-09-13 08:29:00,87.859,87.88,87.852,87.865,327100000.0
2005-09-13 08:30:00,87.861,87.878,87.856,87.875,326300004.0
2005-09-13 08:31:00,87.882,87.908,87.881,87.899,294700003.0
2005-09-13 08:32:00,87.887,87.902,87.86,87.887,128499998.0
2005-09-13 08:33:00,87.881,87.915,87.881,87.907,136200001.0
2005-09-13 08:34:00,87.897,87.931,87.891,87.926,219600002.0
2005-09-13 08:35:00,87.937,87.945,87.924,87.932,152100002.0
2005-09-13 08:36:00,87.931,87.933,87.902,87.904,433399999.0
2005-09-13 08:37:00,87.917,87.931,87.905,87.926,308399999.0
2005-09-13 08:38:00,87.906,87.933,87.906,87.933,148299997.0
2005-09-13 08:39:00,87.892,87.922,87.892,87.919,196500001.0
2005-09-13 08:40:00,87.908,87.912,87.885,87.895,182200004.0
2005-09-13 08:41:00,87.895,87.913,87.884,87.898,184499997.0
2005-09-13 08:42:00,87.907,87.925,87.891,87.911,134799999.0
2005-09-13 08:43:00,87.903,87.922,87.88,87.896,157400002.0
2005-09-13 08:44:00,87.89,87.89,87.855,87.855,209899996.0
2005-09-13 08:45:00,87.887,87.895,87.863,87.88,318999998.0
2005-09-13 08:46:00,87.882,87.898,87.868,87.885,336299999.0
2005-09-13 08:47:00,87.868,87.891,87.865,87.882,128500000.0
2005-09-13 08:48:00,87.87,87.893,87.862,87.874,221899999.0
2005-09-13 08:49:00,87.876,87.879,87.845,87.851,338400000.0
2005-09-13 08:50:00,87.85,87.864,87.828,87.828,239099998.0
2005-09-13 08:51:00,87.85,87.869,87.816,87.816,227499997.0
2005-09-13 08:52:00,87.85,87.85,87.82,87.833,127099999.0
2005-09-13 08:53:00,87.857,87.857,87.821,87.826,175199997.0
2005-09-13 08:54:00,87.847,87.855,87.833,87.834,118400003.0
2005-09-13 08:55:00,87.833,87.871,87.833,87.871,111100000.0
2005-09-13 08:56:00,87.875,87.892,87.863,87.88,327000009.0
2005-09-13 08:57:00,87.877,87.905,87.877,87.892,316399998.0
2005-09-13 08:58:00,87.876,87.891,87.864,87.891,190800000.0
2005-09-13 08:59:00,87.901,87.907,87.874,87.907,261599999.0
2005-09-13 09:00:00,87.911,87.929,87.891,87.909,207699998.0
2005-09-13 09:01:00,87.891,87.912,87.891,87.905,292000001.0
2005-09-13 09:02:00,87.896,87.916,87.884,87.916,281699998.0
2005-09-13 09:03:00,87.905,87.918,87.879,87.902,236300003.0
2005-09-13 09:04:00,87.88,87.915,87.88,87.894,204999996.0
2005-09-13 09:05:00,87.906,87.906,87.866,87.877,205300004.0
2005-09-13 09:06:00,87.884,87.902,87.874,87.897,326300003.0
2005-09-13 09:07:00,87.883,87.936,87.879,87.932,220399999.0
2005-09-13 09:08:00,87.884,87.935,87.884,87.925,265200002.0
2005-09-13 09:09:00,87.921,87.93,87.902,87.911,129700001.0
2005-09-13 09:10:00,87.913,87.933,87.908,87.933,171999999.0
2005-09-13 09:11:00,87.938,87.938,87.915,87.921,136899998.0
2005-09-13 09:12:00,87.932,87.956,87.922,87.942,242999996.0
2005-09-13 09:13:00,87.935,87.952,87.927,87.944,191799995.0
2005-09-13 09:14:00,87.938,87.941,87.913,87.913,185499999.0
2005-09-13 09:15:00,87.937,87.938,87.912,87.912,203299994.0
2005-09-13 09:16:00,87.931,87.931,87.911,87.911,57600003.0
2005-09-13 09:17:00,87.914,87.935,87.905,87.933,220699999.0
2005-09-13 09:18:00,87.913,87.944,87.913,87.928,274000001.0
2005-09-13 09:19:00,87.937,87.947,87.915,87.915,210999997.0
2005-09-13 09:20:00,87.937,87.937,87.907,87.912,292099997.0
2005-09-13 09:21:00,87.921,87.921,87.893,87.896,191000000.0
2005-09-13 09:22:00,87.887,87.911,87.884,87.9,217799997.0
2005-09-13 09:23:00,87.897,87.914,87.886,87.898,228399995.0
2005-09-13 09:24:00,87.901,87.911,87.887,87.891,190300001.0
2005-09-13 09:25:00,87.906,87.918,87.879,87.892,373900005.0
2005-09-13 09:26:00,87.893,87.918,87.893,87.895,174600001.0
2005-09-13 09:27:00,87.907,87.909,87.876,87.876,269499998.0
2005-09-13 09:28:00,87.894,87.903,87.877,87.882,230799997.0
2005-09-13 09:29:00,87.897,87.897,87.872,87.878,235300003.0
2005-09-13 09:30:00,87.893,87.893,87.863,87.864,177000000.0
2005-09-13 09:31:00,87.864,87.881,87.856,87.864,260699996.0
2005-09-13 09:32:00,87.883,87.897,87.866,87.883,282899996.0
2005-09-13 09:33:00,87.897,87.91,87.887,87.895,125799998.0
2005-09-13 09:34:00,87.887,87.921,87.887,87.912,195900001.0
2005-09-13 09:35:00,87.904,87.913,87.885,87.885,192099996.0
2005-09-13 09:36:00,87.894,87.908,87.876,87.888,318200000.0
2005-09-13 09:37:00,87.89,87.907,87.866,87.875,227599997.0
2005-09-13 09:38:00,87.884,87.885,87.856,87.877,309399995.0
2005-09-13 09:39:00,87.871,87.89,87.86,87.871,163200001.0
2005-09-13 09:40:00,87.883,87.884,87.869,87.869,127199999.0
2005-09-13 09:41:00,87.872,87.885,87.862,87.875,275499999.0
2005-09-13 09:42:00,87.873,87.881,87.854,87.868,257199998.0
2005-09-13 09:43:00,87.843,87.865,87.833,87.865,244999999.0
2005-09-13 09:44:00,87.851,87.867,87.842,87.857,227299996.0
2005-09-13 09:45:00,87.844,87.858,87.828,87.843,247299999.0
2005-09-13 09:46:00,87.846,87.854,87.833,87.838,184400001.0
2005-09-13 09:47:00,87.842,87.874,87.834,87.846,284299996.0
2005-09-13 09:48:00,87.848,87.858,87.834,87.844,258900002.0
2005-09-13 09:49:00,87.85,87.856,87.832,87.832,261500003.0
2005-09-13 09:50:00,87.844,87.846,87.822,87.824,276600001.0
2005-09-13 09:51:00,87.833,87.852,87.826,87.851,152199999.0
2005-09-13 09:52:00,87.819,87.846,87.819,87.846,80500001.0
2005-09-13 09:53:00,87.827,87.845,87.816,87.816,167699999.0
2005-09-13 09:54:00,87.845,87.854,87.835,87.837,118899999.0
2005-09-13 09:55:00,87.835,87.864,87.835,87.862,130300002.0
2005-09-13 09:56:00,87.836,87.853,87.831,87.85,249699998.0
2005-09-13 09:57:00,87.835,87.86,87.834,87.86,283199999.0
2005-09-13 09:58:00,87.862,87.879,87.841,87.878,274499999.0
2005-09-13 09:59:00,87.874,87.904,87.864,87.881,111299997.0
2005-09-13 10:00:00,87.915,87.937,87.894,87.902,290700004.0
2005-09-13 10:01:00,87.888,87.905,87.874,87.9,216200001.0
2005-09-13 10:02:00,87.918,87.926,87.897,87.91,169600003.0
2005-09-13 10:03:00,87.905,87.911,87.886,87.888,314400000.0
2005-09-13 10:04:00,87.907,87.908,87.893,87.893,44699999.0
2005-09-13 10:05:00,87.927,87.929,87.888,87.888,163700001.0
2005-09-13 10:06:00,87.887,87.91,87.863,87.91,221799998.0
2005-09-13 10:07:00,87.892,87.929,87.883,87.929,142100002.0
2005-09-13 10:08:00,87.9,87.903,87.869,87.885,211100000.0
2005-09-13 10:09:00,87.9,87.912,87.886,87.898,165899999.0
2005-09-13 10:10:00,87.897,87.923,87.879,87.917,265799998.0
2005-09-13 10:11:00,87.898,87.944,87.898,87.944,245300002.0
2005-09-13 10:12:00,87.932,87.956,87.929,87.948,293699996.0
2005-09-13 10:13:00,87.939,87.953,87.925,87.946,107200000.0
2005-09-13 10:14:00,87.921,87.942,87.912,87.926,151200001.0
2005-09-13 10:15:00,87.937,87.94,87.916,87.921,176000002.0
2005-09-13 10:16:00,87.912,87.94,87.905,87.933,283399999.0
2005-09-13 10:17:00,87.92,87.921,87.889,87.889,162099998.0
2005-09-13 10:18:00,87.913,87.932,87.899,87.922,296399996.0
2005-09-13 10:19:00,87.922,87.929,87.896,87.896,357800000.0
2005-09-13 10:20:00,87.914,87.918,87.887,87.905,311100001.0
2005-09-13 10:21:00,87.916,87.93,87.898,87.898,350600004.0
2005-09-13 10:22:00,87.891,87.915,87.88,87.898,199499998.0
2005-09-13 10:23:00,87.896,87.91,87.886,87.905,329900000.0
2005-09-13 10:24:00,87.896,87.913,87.882,87.907,181300000.0
2005-09-13 10:25:00,87.887,87.905,87.886,87.89,168400001.0
2005-09-13 10:26:00,87.912,87.913,87.879,87.879,188899997.0
2005-09-13 10:27:00,87.889,87.915,87.887,87.887,231199997.0
2005-09-13 10:28:00,87.893,87.906,87.878,87.884,121199998.0
2005-09-13 10:29:00,87.9,87.911,87.881,87.882,231100000.0
2005-09-13 10:30:00,87.915,87.927,87.889,87.889,295300001.0
2005-09-13 10:31:00,87.886,87.907,87.851,87.895,292600003.0
2005-09-13 10:32:00,87.869,87.888,87.861,87.877,80000001.0
2005-09-13 10:33:00,87.885,87.908,87.882,87.896,203399998.0
2005-09-13 10:34:00,87.89,87.918,87.887,87.913,222699997.0
2005-09-13 10:35:00,87.918,87.926,87.899,87.926,195899997.0
2005-09-13 10:36:00,87.924,87.933,87.9,87.9,317900003.0
2005-09-13 10:37:00,87.878,87.931,87.87,87.931,333900001.0
2005-09-13 10:38:00,87.923,87.923,87.872,87.89,88200000.0
2005-09-13 10:39:00,87.911,87.941,87.911,87.925,179199999.0
2005-09-13 10:40:00,87.897,87.929,87.897,87.925,239900000.0
2005-09-13 10:41:00,87.922,87.922,87.869,87.869,159400000.0
2005-09-13 10:42:00,87.872,87.896,87.86,87.864,176400000.0
2005-09-13 10:43:00,87.868,87.877,87.842,87.854,231700000.0
2005-09-13 10:44:00,87.866,87.89,87.851,87.855,309099998.0
2005-09-13 10:45:00,87.874,87.907,87.866,87.907,223799997.0
2005-09-13 10:46:00,87.902,87.933,87.902,87.933,97000000.0
2005-09-13 10:47:00,87.933,87.954,87.927,87.948,241400000.0
2005-09-13 10:48:00,87.937,87.937,87.909,87.921,116500000.0
2005-09-13 10:49:00,87.923,87.935,87.897,87.918,189999999.0
2005-09-13 10:50:00,87.92,87.925,87.899,87.899,212599999.0
2005-09-13 10:51:00,87.912,87.938,87.904,87.923,188800000.0
2005-09-13 10:52:00,87.925,87.941,87.909,87.923,199699998.0
2005-09-13 10:53:00,87.934,87.934,87.897,87.897,293000003.0
2005-09-13 10:54:00,87.907,87.932,87.875,87.91,259400001.0
2005-09-13 10:55:00,87.914,87.936,87.905,87.928,373600001.0
2005-09-13 10:56:00,87.904,87.925,87.888,87.925,179700000.0
2005-09-13 10:57:00,87.932,87.936,87.912,87.915,240100001.0
2005-09-13 10:58:00,87.911,87.957,87.901,87.957,249899996.0
2005-09-13 10:59:00,87.945,87.979,87.928,87.941,154300000.0
2005-09-13 11:00:00,87.912,87.975,87.912,87.94,222100001.0
2005-09-13 11:01:00,87.945,87.962,87.906,87.944,403499999.0
2005-09-13 11:02:00,87.959,87.966,87.907,87.926,247899997.0
2005-09-13 11:03:00,87.916,87.937,87.9,87.937,116299999.0
2005-09-13 11:04:00,87.954,87.98,87.935,87.961,150999999.0
2005-09-13 11:05:00,87.95,87.996,87.937,87.937,439699999.0
2005-09-13 11:06:00,87.975,87.988,87.93,87.96,205499998.0
2005-09-13 11:07:00,87.962,87.974,87.935,87.952,157599998.0
2005-09-13 11:08:00,87.968,87.987,87.943,87.943,246800004.0
2005-09-13 11:09:00,87.987,87.987,87.94,87.955,202600001.0
2005-09-13 11:10:00,87.962,87.997,87.947,87.962,177100000.0
2005-09-13 11:11:00,87.972,87.986,87.87,87.923,379900002.0
2005-09-13 11:12:00,87.952,88.008,87.948,88.008,311999997.0
2005-09-13 11:13:00,87.996,88.021,87.996,88.012,273299999.0
2005-09-13 11:14:00,88.007,88.022,87.992,88.007,327400001.0
2005-09-13 11:15:00,88.002,88.007,87.978,87.983,316199996.0
2005-09-13 11:16:00,88.005,88.014,87.984,87.992,198600000.0
2005-09-13 11:17:00,88.004,88.012,87.983,87.999,184200000.0
2005-09-13 11:18:00,88.003,88.007,87.975,87.982,377999998.0
2005-09-13 11:19:00,88.0,88.007,87.974,87.974,296599995.0
2005-09-13 11:20:00,87.976,88.004,87.97,88.001,286600001.0
2005-09-13 11:21:00,87.981,87.996,87.969,87.995,214000001.0
2005-09-13 11:22:00,87.989,87.991,87.97,87.979,242199998.0
2005-09-13 11:23:00,87.989,88.003,87.978,87.978,88500001.0
2005-09-13 11:24:00,87.996,88.017,87.984,88.003,269300003.0
2005-09-13 11:25:00,88.029,88.052,88.024,88.03,210399998.0
2005-09-13 11:26:00,88.039,88.05,88.019,88.023,315400003.0
2005-09-13 11:27:00,88.028,88.036,88.006,88.006,260400001.0
2005-09-13 11:28:00,88.01,88.03,87.996,88.013,100700000.0
2005-09-13 11:29:00,88.013,88.015,87.982,87.995,294699999.0
2005-09-13 11:30:00,87.992,88.023,87.989,88.023,335500001.0
2005-09-13 11:31:00,88.032,88.032,88.0,88.018,198599998.0
2005-09-13 11:32:00,88.03,88.035,88.005,88.014,242700002.0
2005-09-13 11:33:00,87.997,88.029,87.974,87.997,215599996.0
2005-09-13 11:34:00,87.98,88.015,87.98,88.014,327100000.0
2005-09-13 11:35:00,88.007,88.008,87.98,87.997,179999999.0
2005-09-13 11:36:00,88.003,88.012,87.985,87.986,183800001.0
2005-09-13 11:37:00,88.01,88.04,87.992,88.018,276400003.0
2005-09-13 11:38:00,88.024,88.043,88.017,88.041,191399997.0
2005-09-13 11:39:00,88.027,88.049,88.025,88.034,277099999.0
2005-09-13 11:40:00,88.026,88.048,88.026,88.04,238300002.0
2005-09-13 11:41:00,88.049,88.062,88.023,88.038,339799997.0
2005-09-13 11:42:00,88.063,88.063,88.032,88.032,286699998.0
2005-09-13 11:43:00,88.028,88.059,88.024,88.038,302899997.0
2005-09-13 11:44:00,88.035,88.045,88.019,88.023,388200001.0
2005-09-13 11:45:00,88.015,88.046,88.015,88.044,231499998.0
2005-09-13 11:46:00,88.035,88.035,88.017,88.022,154000000.0
2005-09-13 11:47:00,88.014,88.039,88.01,88.031,181300001.0
2005-09-13 11:48:00,88.0,88.03,88.0,88.03,131300003.0
2005-09-13 11:49:00,88.017,88.026,87.976,87.976,197199998.0
2005-09-13 11:50:00,87.987,88.013,87.972,87.996,235800001.0
2005-09-13 11:51:00,88.01,88.01,87.983,87.988,142000000.0
2005-09-13 11:52:00,87.995,88.007,87.983,88.005,294699998.0
2005-09-13 11:53:00,87.986,87.998,87.972,87.992,288200000.0
2005-09-13 11:54:00,87.988,87.995,87.96,87.96,187499998.0
2005-09-13 11:55:00,87.988,87.989,87.965,87.968,234199998.0
2005-09-13 11:56:00,87.985,87.985,87.956,87.966,89899998.0
2005-09-13 11:57:00,87.953,87.953,87.897,87.897,95200002.0
2005-09-13 11:58:00,87.9,87.908,87.803,87.807,236599998.0
2005-09-13 11:59:00,87.821,87.845,87.794,87.805,296299999.0
2005-09-13 12:00:00,87.783,87.856,87.778,87.854,363300000.0
2005-09-13 12:01:00,87.85,87.871,87.847,87.865,217399995.0
2005-09-13 12:02:00,87.866,87.868,87.822,87.848,160199999.0
2005-09-13 12:03:00,87.839,87.863,87.827,87.847,286700000.0
2005-09-13 12:04:00,87.857,87.857,87.821,87.823,167400004.0
2005-09-13 12:05:00,87.818,87.84,87.805,87.819,180299998.0
2005-09-13 12:06:00,87.835,87.846,87.815,87.833,144599998.0
2005-09-13 12:07:00,87.84,87.84,87.813,87.817,265900003.0
2005-09-13 12:08:00,87.823,87.843,87.809,87.826,221199998.0
2005-09-13 12:09:00,87.833,87.855,87.814,87.825,261200002.0
2005-09-13 12:10:00,87.816,87.848,87.816,87.84,176999994.0
2005-09-13 12:11:00,87.851,87.861,87.829,87.843,260500000.0
2005-09-13 12:12:00,87.838,87.841,87.812,87.812,274499998.0
2005-09-13 12:13:00,87.839,87.839,87.798,87.798,254600005.0
2005-09-13 12:14:00,87.821,87.823,87.796,87.803,295000000.0
2005-09-13 12:15:00,87.816,87.834,87.796,87.812,147499998.0
2005-09-13 12:16:00,87.819,87.853,87.819,87.841,208300002.0
2005-09-13 12:17:00,87.823,87.853,87.812,87.812,266000002.0
2005-09-13 12:18:00,87.831,87.848,87.814,87.819,189399999.0
2005-09-13 12:19:00,87.869,87.897,87.856,87.876,238199998.0
2005-09-13 12:20:00,87.902,87.902,87.88,87.886,271999995.0
2005-09-13 12:21:00,87.879,87.909,87.865,87.898,249400001.0
2005-09-13 12:22:00,87.882,87.883,87.861,87.867,280200002.0
2005-09-13 12:23:00,87.888,87.894,87.849,87.86,195999998.0
2005-09-13 12:24:00,87.853,87.864,87.838,87.845,196700001.0
2005-09-13 12:25:00,87.836,87.85,87.817,87.833,260000000.0
2005-09-13 12:26:00,87.819,87.833,87.805,87.823,175399996.0
2005-09-13 12:27:00,87.819,87.832,87.807,87.808,180199999.0
2005-09-13 12:28:00,87.828,87.843,87.813,87.824,174299999.0
2005-09-13 12:29:00,87.853,87.883,87.838,87.868,214699998.0
2005-09-13 12:30:00,87.858,87.885,87.855,87.872,234299997.0
2005-09-13 12:31:00,87.884,87.899,87.872,87.887,335599999.0
2005-09-13 12:32:00,87.885,87.907,87.874,87.894,232500000.0
2005-09-13 12:33:00,87.892,87.892,87.861,87.861,130699998.0
2005-09-13 12:34:00,87.871,87.887,87.864,87.877,202399999.0
2005-09-13 12:35:00,87.874,87.886,87.871,87.883,170299997.0
2005-09-13 12:36:00,87.87,87.89,87.861,87.87,282899997.0
2005-09-13 12:37:00,87.877,87.893,87.864,87.887,288299996.0
2005-09-13 12:38:00,87.888,87.888,87.867,87.876,272000000.0
2005-09-13 12:39:00,87.895,87.9,87.877,87.877,221899997.0
2005-09-13 12:40:00,87.866,87.888,87.865,87.883,257699997.0
2005-09-13 12:41:00,87.887,87.89,87.872,87.877,188699997.0
2005-09-13 12:42:00,87.859,87.883,87.857,87.883,192399998.0
2005-09-13 12:43:00,87.884,87.895,87.868,87.868,273300003.0
2005-09-13 12:44:00,87.877,87.885,87.847,87.851,127699998.0
2005-09-13 12:45:00,87.839,87.869,87.835,87.869,409599995.0
2005-09-13 12:46:00,87.851,87.884,87.851,87.882,366199998.0
2005-09-13 12:47:00,87.883,87.897,87.867,87.875,280599995.0
2005-09-13 12:48:00,87.886,87.887,87.862,87.862,300300001.0
2005-09-13 12:49:00,87.849,87.878,87.849,87.859,243399999.0
2005-09-13 12:50:00,87.863,87.88,87.856,87.864,169800000.0
2005-09-13 12:51:00,87.877,87.885,87.864,87.872,221299998.0
2005-09-13 12:52:00,87.868,87.897,87.868,87.889,170400001.0
2005-09-13 12:53:00,87.867,87.897,87.837,87.873,92099998.0
2005-09-13 12:54:00,87.882,87.903,87.876,87.903,108600000.0
2005-09-13 12:55:00,87.885,87.918,87.874,87.904,212599996.0
2005-09-13 12:56:00,87.882,87.924,87.882,87.923,72100000.0
2005-09-13 12:57:00,87.929,87.934,87.916,87.919,48600000.0
2005-09-13 12:58:00,87.932,87.932,87.9,87.9,305599998.0
2005-09-13 12:59:00,87.904,87.929,87.897,87.922,366199991.0
2005-09-13 13:00:00,87.934,87.972,87.925,87.935,338399997.0
2005-09-13 13:01:00,87.946,87.965,87.935,87.94,112099999.0
2005-09-13 13:02:00,87.945,87.962,87.933,87.948,439999999.0
2005-09-13 13:03:00,87.922,87.939,87.92,87.931,80300000.0
2005-09-13 13:04:00,87.921,87.925,87.902,87.925,335399999.0
2005-09-13 13:05:00,87.905,87.928,87.903,87.922,245600000.0
2005-09-13 13:06:00,87.914,87.927,87.889,87.905,261499998.0
2005-09-13 13:07:00,87.872,87.911,87.869,87.89,337199997.0
2005-09-13 13:08:00,87.888,87.925,87.888,87.909,86200000.0
2005-09-13 13:09:00,87.927,87.937,87.911,87.912,213800000.0
2005-09-13 13:10:00,87.926,87.938,87.914,87.928,282399998.0
2005-09-13 13:11:00,87.923,87.952,87.92,87.941,127399998.0
2005-09-13 13:12:00,87.934,87.969,87.934,87.959,324800000.0
2005-09-13 13:13:00,87.946,87.966,87.935,87.948,168600001.0
2005-09-13 13:14:00,87.954,87.965,87.933,87.933,303399998.0
2005-09-13 13:15:00,87.94,87.947,87.914,87.914,344099995.0
2005-09-13 13:16:00,87.945,87.96,87.927,87.948,115099999.0
2005-09-13 13:17:00,87.921,87.949,87.898,87.926,207099998.0
2005-09-13 13:18:00,87.955,87.966,87.938,87.966,231499999.0
2005-09-13 13:19:00,87.975,87.986,87.957,87.957,236400002.0
2005-09-13 13:20:00,87.953,87.977,87.951,87.977,280399998.0
2005-09-13 13:21:00,87.948,87.968,87.944,87.957,308700000.0
2005-09-13 13:22:00,87.944,87.966,87.927,87.939,397200004.0
2005-09-13 13:23:00,87.928,87.953,87.927,87.943,193399999.0
2005-09-13 13:24:00,87.932,87.962,87.932,87.962,115000000.0
2005-09-13 13:25:00,87.958,87.958,87.929,87.932,248500000.0
2005-09-13 13:26:00,87.938,87.944,87.911,87.926,416099999.0
2005-09-13 13:27:00,87.939,87.955,87.923,87.923,207800001.0
2005-09-13 13:28:00,87.944,87.961,87.937,87.96,291900001.0
2005-09-13 13:29:00,87.95,87.968,87.938,87.968,140399997.0
2005-09-13 13:30:00,87.95,87.966,87.929,87.947,218700000.0
2005-09-13 13:31:00,87.947,87.97,87.936,87.955,247200001.0
2005-09-13 13:32:00,87.95,87.979,87.95,87.963,190800002.0
2005-09-13 13:33:00,87.944,87.964,87.943,87.958,251499995.0
2005-09-13 13:34:00,87.952,87.962,87.934,87.96,326599997.0
2005-09-13 13:35:00,87.938,87.955,87.927,87.942,310799997.0
2005-09-13 13:36:00,87.936,87.955,87.926,87.934,236999999.0
2005-09-13 13:37:00,87.948,87.963,87.927,87.943,328199998.0
2005-09-13 13:38:00,87.957,87.957,87.923,87.923,200100004.0
2005-09-13 13:39:00,87.959,87.976,87.952,87.973,216100001.0
2005-09-13 13:40:00,87.972,87.978,87.951,87.952,216199996.0
2005-09-13 13:41:00,87.941,87.96,87.93,87.953,183599997.0
2005-09-13 13:42:00,87.931,87.95,87.914,87.943,269400000.0
2005-09-13 13:43:00,87.931,87.945,87.918,87.933,288600001.0
2005-09-13 13:44:00,87.939,87.991,87.939,87.981,300000001.0
2005-09-13 13:45:00,87.969,87.998,87.966,87.994,275400002.0
2005-09-13 13:46:00,87.996,88.008,87.977,87.99,138800001.0
2005-09-13 13:47:00,88.015,88.022,87.979,88.007,295899997.0
2005-09-13 13:48:00,88.006,88.008,87.973,87.973,147899997.0
2005-09-13 13:49:00,87.991,88.007,87.981,87.989,93899998.0
2005-09-13 13:50:00,88.007,88.041,88.007,88.04,235799997.0
2005-09-13 13:51:00,88.01,88.028,88.006,88.022,179500001.0
2005-09-13 13:52:00,88.012,88.025,87.995,88.0,198099998.0
2005-09-13 13:53:00,87.998,88.027,87.998,88.021,246699998.0
2005-09-13 13:54:00,88.016,88.024,87.995,88.007,285100003.0
2005-09-13 13:55:00,87.988,88.017,87.988,87.997,232699999.0
2005-09-13 13:56:00,88.008,88.008,87.988,87.994,193800005.0
2005-09-13 13:57:00,87.991,88.009,87.981,87.986,288499997.0
2005-09-13 13:58:00,87.974,87.995,87.97,87.983,90599999.0
2005-09-13 13:59:00,87.992,87.992,87.968,87.969,132500000.0
2005-09-13 14:00:00,87.968,87.987,87.954,87.987,187600001.0
2005-09-13 14:01:00,87.993,88.004,87.981,87.99,237600005.0
2005-09-13 14:02:00,87.981,88.008,87.972,87.991,193199999.0
2005-09-13 14:03:00,88.004,88.005,87.981,87.993,234400001.0
2005-09-13 14:04:00,87.999,88.0,87.967,87.967,192099998.0
2005-09-13 14:05:00,87.979,88.0,87.971,87.99,123299999.0
2005-09-13 14:06:00,87.974,88.014,87.974,88.014,247999999.0
2005-09-13 14:07:00,88.003,88.019,87.994,88.01,221900002.0
2005-09-13 14:08:00,87.994,88.02,87.986,88.02,171300003.0
2005-09-13 14:09:00,88.032,88.032,88.001,88.003,228499998.0
2005-09-13 14:10:00,88.003,88.003,87.965,87.984,246600000.0
2005-09-13 14:11:00,87.973,87.996,87.973,87.988,138599999.0
2005-09-13 14:12:00,87.996,87.998,87.969,87.969,239699999.0
2005-09-13 14:13:00,87.984,87.984,87.953,87.962,161400002.0
2005-09-13 14:14:00,87.975,87.975,87.951,87.951,43600000.0
2005-09-13 14:15:00,87.945,87.952,87.926,87.95,306299999.0
2005-09-13 14:16:00,87.947,87.963,87.934,87.94,160799999.0
2005-09-13 14:17:00,87.943,87.964,87.937,87.95,181900000.0
2005-09-13 14:18:00,87.957,87.959,87.929,87.934,246800001.0
2005-09-13 14:19:00,87.938,87.958,87.925,87.928,329999999.0
2005-09-13 14:20:00,87.939,87.943,87.914,87.919,306199997.0
2005-09-13 14:21:00,87.939,87.95,87.922,87.939,171600002.0
2005-09-13 14:22:00,87.938,87.952,87.921,87.934,70099999.0
2005-09-13 14:23:00,87.946,87.98,87.946,87.972,173599998.0
2005-09-13 14:24:00,87.964,87.982,87.951,87.969,143499999.0
2005-09-13 14:25:00,87.952,87.972,87.942,87.949,211100000.0
2005-09-13 14:26:00,87.945,87.982,87.938,87.982,181899997.0
2005-09-13 14:27:00,87.979,87.979,87.952,87.975,137500000.0
2005-09-13 14:28:00,87.968,87.971,87.942,87.959,143999999.0
2005-09-13 14:29:00,87.964,87.964,87.926,87.943,282600000.0
2005-09-13 14:30:00,87.935,87.943,87.888,87.888,245900002.0
2005-09-13 14:31:00,87.92,87.936,87.862,87.92,343899999.0
2005-09-13 14:32:00,87.925,87.947,87.906,87.919,172099998.0
2005-09-13 14:33:00,87.929,87.932,87.887,87.892,395299997.0
2005-09-13 14:34:00,87.866,87.89,87.83,87.842,223100004.0
2005-09-13 14:35:00,87.823,87.853,87.798,87.831,309799998.0
2005-09-13 14:36:00,87.862,87.875,87.836,87.842,142399999.0
2005-09-13 14:37:00,87.872,87.893,87.854,87.872,120599999.0
2005-09-13 14:38:00,87.894,87.916,87.882,87.882,170700000.0
2005-09-13 14:39:00,87.928,87.932,87.903,87.912,293100001.0
2005-09-13 14:40:00,87.931,87.953,87.907,87.922,272300000.0
2005-09-13 14:41:00,87.928,87.928,87.882,87.883,119500001.0
2005-09-13 14:42:00,87.895,87.919,87.876,87.897,190399996.0
2005-09-13 14:43:00,87.892,87.912,87.89,87.903,294299995.0
2005-09-13 14:44:00,87.883,87.908,87.88,87.905,194800002.0
2005-09-13 14:45:00,87.903,87.931,87.893,87.916,331400002.0
2005-09-13 14:46:00,87.9,87.908,87.879,87.895,138399998.0
2005-09-13 14:47:00,87.88,87.903,87.871,87.885,332500004.0
2005-09-13 14:48:00,87.896,87.912,87.872,87.912,268700000.0
2005-09-13 14:49:00,87.892,87.926,87.892,87.924,176000000.0
2005-09-13 14:50:00,87.945,87.96,87.915,87.931,285499999.0
2005-09-13 14:51:00,87.966,87.966,87.917,87.917,222900001.0
2005-09-13 14:52:00,87.926,87.926,87.866,87.879,216999998.0
2005-09-13 14:53:00,87.854,87.88,87.851,87.864,229399998.0
2005-09-13 14:54:00,87.838,87.861,87.819,87.845,281399996.0
2005-09-13 14:55:00,87.853,87.859,87.826,87.826,406499998.0
2005-09-13 14:56:00,87.826,87.85,87.817,87.85,147899999.0
2005-09-13 14:57:00,87.864,87.869,87.839,87.845,310399998.0
2005-09-13 14:58:00,87.862,87.883,87.831,87.848,326900000.0
2005-09-13 14:59:00,87.861,87.861,87.817,87.85,213300002.0
2005-09-13 15:00:00,87.857,87.872,87.849,87.872,219899998.0
2005-09-13 15:01:00,87.865,87.882,87.851,87.877,315400000.0
2005-09-13 15:02:00,87.872,87.874,87.849,87.854,117099998.0
2005-09-13 15:03:00,87.873,87.88,87.856,87.856,123599999.0
2005-09-13 15:04:00,87.887,87.902,87.873,87.878,309200006.0
2005-09-13 15:05:00,87.864,87.882,87.853,87.869,142700000.0
2005-09-13 15:06:00,87.842,87.862,87.834,87.862,261699999.0
2005-09-13 15:07:00,87.854,87.854,87.834,87.834,65900000.0
2005-09-13 15:08:00,87.831,87.855,87.831,87.834,124700001.0
2005-09-13 15:09:00,87.855,87.868,87.843,87.863,272399995.0
2005-09-13 15:10:00,87.867,87.872,87.845,87.871,256000003.0
2005-09-13 15:11:00,87.864,87.869,87.835,87.844,261099995.0
2005-09-13 15:12:00,87.85,87.868,87.84,87.868,269399997.0
2005-09-13 15:13:00,87.843,87.874,87.838,87.874,261699998.0
2005-09-13 15:14:00,87.853,87.871,87.846,87.864,196999999.0
2005-09-13 15:15:00,87.843,87.864,87.812,87.849,430700002.0
2005-09-13 15:16:00,87.844,87.866,87.842,87.855,308000001.0
2005-09-13 15:17:00,87.855,87.859,87.836,87.842,283999999.0
2005-09-13 15:18:00,87.824,87.851,87.819,87.851,142099999.0
2005-09-13 15:19:00,87.855,87.856,87.822,87.822,277600000.0
2005-09-13 15:20:00,87.846,87.865,87.826,87.851,219599996.0
2005-09-13 15:21:00,87.849,87.852,87.808,87.829,297799995.0
2005-09-13 15:22:00,87.832,87.855,87.791,87.84,296999998.0
2005-09-13 15:23:00,87.843,87.843,87.804,87.804,310899999.0
2005-09-13 15:24:00,87.807,87.828,87.805,87.818,262400001.0
2005-09-13 15:25:00,87.815,87.815,87.788,87.797,185899998.0
2005-09-13 15:26:00,87.801,87.819,87.792,87.811,242500001.0
2005-09-13 15:27:00,87.8,87.828,87.794,87.828,353599995.0
2005-09-13 15:28:00,87.81,87.823,87.795,87.808,199699997.0
2005-09-13 15:29:00,87.804,87.823,87.789,87.8,145300001.0
2005-09-13 15:30:00,87.819,87.823,87.795,87.801,277700002.0
2005-09-13 15:31:00,87.816,87.819,87.791,87.812,395599998.0
2005-09-13 15:32:00,87.786,87.807,87.782,87.782,149400002.0
2005-09-13 15:33:00,87.792,87.801,87.784,87.801,103599999.0
2005-09-13 15:34:00,87.804,87.812,87.773,87.793,356299996.0
2005-09-13 15:35:00,87.797,87.822,87.787,87.796,379599996.0
2005-09-13 15:36:00,87.804,87.815,87.786,87.799,298899997.0
2005-09-13 15:37:00,87.79,87.808,87.777,87.802,210700001.0
2005-09-13 15:38:00,87.762,87.801,87.762,87.796,182999999.0
2005-09-13 15:39:00,87.788,87.802,87.763,87.779,181699999.0
2005-09-13 15:40:00,87.768,87.792,87.768,87.786,252999998.0
2005-09-13 15:41:00,87.773,87.8,87.766,87.8,264699998.0
2005-09-13 15:42:00,87.807,87.818,87.784,87.784,174399999.0
2005-09-13 15:43:00,87.797,87.826,87.797,87.826,107399999.0
2005-09-13 15:44:00,87.802,87.821,87.794,87.815,192700001.0
2005-09-13 15:45:00,87.819,87.824,87.801,87.801,205899999.0
2005-09-13 15:46:00,87.8,87.821,87.799,87.805,175999999.0
2005-09-13 15:47:00,87.794,87.821,87.794,87.82,235799999.0
2005-09-13 15:48:00,87.814,87.838,87.814,87.835,188899999.0
2005-09-13 15:49:00,87.823,87.841,87.805,87.807,245900000.0
2005-09-13 15:50:00,87.815,87.823,87.799,87.806,68599999.0
2005-09-13 15:51:00,87.829,87.847,87.818,87.843,410400002.0
2005-09-13 15:52:00,87.842,87.842,87.808,87.815,415299997.0
2005-09-13 15:53:00,87.821,87.842,87.812,87.825,252999998.0
2005-09-13 15:54:00,87.831,87.831,87.781,87.781,81199998.0
2005-09-13 15:55:00,87.813,87.837,87.807,87.837,169300003.0
2005-09-13 15:56:00,87.823,87.853,87.812,87.853,132599999.0
2005-09-13 15:57:00,87.838,87.855,87.833,87.845,300599998.0
2005-09-13 15:58:00,87.837,87.842,87.811,87.828,248600002.0
2005-09-13 15:59:00,87.816,87.84,87.81,87.84,162100002.0
2005-09-13 16:00:00,87.844,87.844,87.814,87.814,238800001.0
2005-09-13 16:01:00,87.827,87.839,87.804,87.81,318499997.0
2005-09-13 16:02:00,87.827,87.834,87.804,87.815,221999999.0
2005-09-13 16:03:00,87.827,87.827,87.81,87.81,26900000.0
2005-09-13 16:04:00,87.823,87.836,87.806,87.822,355699999.0
2005-09-13 16:05:00,87.831,87.848,87.821,87.828,173400001.0
2005-09-13 16:06:00,87.825,87.855,87.812,87.855,182099995.0
2005-09-13 16:07:00,87.849,87.88,87.842,87.854,259500002.0
2005-09-13 16:08:00,87.872,87.872,87.846,87.846,175900001.0
2005-09-13 16:09:00,87.824,87.844,87.809,87.823,112200000.0
2005-09-13 16:10:00,87.824,87.849,87.802,87.835,316299998.0
2005-09-13 16:11:00,87.831,87.834,87.817,87.823,65399999.0
2005-09-13 16:12:00,87.826,87.855,87.826,87.855,121199999.0
2005-09-13 16:13:00,87.848,87.853,87.793,87.847,248500001.0
2005-09-13 16:14:00,87.841,87.855,87.826,87.844,271200005.0
2005-09-13 16:15:00,87.834,87.843,87.812,87.823,324900003.0
2005-09-13 16:16:00,87.838,87.852,87.821,87.838,232199999.0
2005-09-13 16:17:00,87.818,87.842,87.797,87.828,193700000.0
2005-09-13 16:18:00,87.854,87.856,87.834,87.834,133299999.0
2005-09-13 16:19:00,87.852,87.855,87.83,87.838,261499996.0
2005-09-13 16:20:00,87.839,87.859,87.827,87.852,223799997.0
2005-09-13 16:21:00,87.847,87.848,87.825,87.835,188599998.0
2005-09-13 16:22:00,87.83,87.845,87.81,87.845,239300001.0
2005-09-13 16:23:00,87.839,87.839,87.802,87.808,271200000.0
2005-09-13 16:24:00,87.833,87.838,87.82,87.821,219599997.0
2005-09-13 16:25:00,87.814,87.828,87.798,87.822,146299999.0
2005-09-13 16:26:00,87.811,87.826,87.794,87.811,142300000.0
2005-09-13 16:27:00,87.808,87.818,87.787,87.818,286700001.0
2005-09-13 16:28:00,87.804,87.822,87.804,87.818,203400001.0
2005-09-13 16:29:00,87.791,87.824,87.785,87.802,285399999.0
2005-09-13 16:30:00,87.775,87.806,87.767,87.771,290200000.0
2005-09-13 16:31:00,87.778,87.803,87.771,87.794,334000000.0
2005-09-13 16:32:00,87.791,87.791,87.767,87.767,72500000.0
2005-09-13 16:33:00,87.768,87.804,87.768,87.797,173000000.0
2005-09-13 16:34:00,87.774,87.802,87.774,87.798,118200000.0
2005-09-13 16:35:00,87.804,87.812,87.789,87.795,281899996.0
2005-09-13 16:36:00,87.818,87.818,87.788,87.793,359499997.0
2005-09-13 16:37:00,87.8,87.802,87.771,87.782,324800003.0
2005-09-13 16:38:00,87.783,87.805,87.769,87.793,230000002.0
2005-09-13 16:39:00,87.793,87.797,87.776,87.785,118900001.0
2005-09-13 16:40:00,87.798,87.801,87.777,87.783,169299998.0
2005-09-13 16:41:00,87.817,87.831,87.802,87.802,136499999.0
2005-09-13 16:42:00,87.802,87.834,87.802,87.829,257799996.0
2005-09-13 16:43:00,87.819,87.846,87.803,87.822,229299996.0
2005-09-13 16:44:00,87.847,87.847,87.818,87.82,111600001.0
2005-09-13 16:45:00,87.839,87.844,87.817,87.824,298200000.0
2005-09-13 16:46:00,87.858,87.862,87.828,87.831,294000002.0
2005-09-13 16:47:00,87.845,87.864,87.837,87.844,196399996.0
2005-09-13 16:48:00,87.841,87.865,87.837,87.855,274900002.0
2005-09-13 16:49:00,87.832,87.857,87.829,87.845,262699996.0
2005-09-13 16:50:00,87.836,87.852,87.822,87.832,162899997.0
2005-09-13 16:51:00,87.84,87.842,87.82,87.828,168100002.0
2005-09-13 16:52:00,87.818,87.828,87.792,87.807,191400001.0
2005-09-13 16:53:00,87.823,87.835,87.806,87.824,174299998.0
2005-09-13 16:54:00,87.826,87.832,87.806,87.815,176600003.0
2005-09-13 16:55:00,87.815,87.831,87.807,87.828,182699999.0
2005-09-13 16:56:00,87.844,87.851,87.817,87.819,227700000.0
2005-09-13 16:57:00,87.843,87.859,87.835,87.843,260700001.0
2005-09-13 16:58:00,87.817,87.845,87.811,87.845,111000000.0
2005-09-13 16:59:00,87.845,87.861,87.828,87.836,161700001.0
2005-09-13 17:00:00,87.86,87.866,87.831,87.831,137900001.0
2005-09-13 17:01:00,87.844,87.847,87.818,87.833,186100000.0
2005-09-13 17:02:00,87.84,87.862,87.838,87.852,215900000.0
2005-09-13 17:03:00,87.857,87.865,87.828,87.828,305599995.0
2005-09-13 17:04:00,87.845,87.851,87.833,87.834,229000002.0
2005-09-13 17:05:00,87.862,87.874,87.847,87.847,247099999.0
2005-09-13 17:06:00,87.844,87.871,87.839,87.849,212800000.0
2005-09-13 17:07:00,87.845,87.859,87.84,87.855,194800002.0
2005-09-13 17:08:00,87.848,87.865,87.835,87.845,273699999.0
2005-09-13 17:09:00,87.859,87.874,87.839,87.865,303400004.0
2005-09-13 17:10:00,87.849,87.887,87.848,87.887,81399999.0
2005-09-13 17:11:00,87.881,87.894,87.864,87.877,131300000.0
2005-09-13 17:12:00,87.878,87.881,87.856,87.857,263800000.0
2005-09-13 17:13:00,87.863,87.877,87.84,87.876,183499998.0
2005-09-13 17:14:00,87.863,87.887,87.857,87.887,344099998.0
2005-09-13 17:15:00,87.879,87.89,87.854,87.854,133700002.0
2005-09-13 17:16:00,87.86,87.868,87.838,87.854,162000000.0
2005-09-13 17:17:00,87.867,87.873,87.847,87.858,264500003.0
2005-09-13 17:18:00,87.874,87.878,87.857,87.866,212600000.0
2005-09-13 17:19:00,87.882,87.885,87.855,87.858,318400002.0
2005-09-13 17:20:00,87.855,87.875,87.855,87.875,173499999.0
2005-09-13 17:21:00,87.864,87.88,87.857,87.88,258799992.0
2005-09-13 17:22:00,87.871,87.887,87.854,87.872,212400001.0
2005-09-13 17:23:00,87.873,87.89,87.851,87.872,384899996.0
2005-09-13 17:24:00,87.88,87.882,87.856,87.863,275499996.0
2005-09-13 17:25:00,87.88,87.895,87.862,87.864,285499999.0
2005-09-13 17:26:00,87.864,87.877,87.855,87.873,200599997.0
2005-09-13 17:27:00,87.85,87.868,87.837,87.853,302700000.0
2005-09-13 17:28:00,87.844,87.859,87.832,87.852,306399999.0
2005-09-13 17:29:00,87.858,87.869,87.839,87.84,139900000.0
2005-09-13 17:30:00,87.84,87.84,87.815,87.815,204700000.0
2005-09-13 17:31:00,87.809,87.844,87.809,87.83,320900006.0
2005-09-13 17:32:00,87.806,87.808,87.784,87.8,284799998.0
2005-09-13 17:33:00,87.792,87.812,87.789,87.79,252900002.0
2005-09-13 17:34:00,87.799,87.824,87.791,87.806,133600001.0
2005-09-13 17:35:00,87.798,87.813,87.78,87.794,143600000.0
2005-09-13 17:36:00,87.773,87.786,87.754,87.767,218000000.0
2005-09-13 17:37:00,87.771,87.779,87.747,87.752,244700002.0
2005-09-13 17:38:00,87.748,87.764,87.741,87.741,192899999.0
2005-09-13 17:39:00,87.746,87.746,87.7,87.7,163199999.0
2005-09-13 17:40:00,87.682,87.723,87.682,87.717,248200003.0
2005-09-13 17:41:00,87.698,87.723,87.697,87.723,113900000.0
2005-09-13 17:42:00,87.72,87.72,87.696,87.7,249700001.0
2005-09-13 17:43:00,87.716,87.737,87.698,87.73,343500002.0
2005-09-13 17:44:00,87.727,87.733,87.695,87.701,240399998.0
2005-09-13 17:45:00,87.715,87.725,87.705,87.705,201799999.0
2005-09-13 17:46:00,87.684,87.708,87.681,87.681,133899999.0
2005-09-13 17:47:00,87.718,87.727,87.702,87.72,318300005.0
2005-09-13 17:48:00,87.706,87.717,87.686,87.691,331499998.0
2005-09-13 17:49:00,87.692,87.701,87.671,87.671,303199997.0
2005-09-13 17:50:00,87.682,87.701,87.676,87.701,253599996.0
2005-09-13 17:51:00,87.696,87.713,87.682,87.692,200999998.0
2005-09-13 17:52:00,87.703,87.72,87.687,87.707,211599997.0
2005-09-13 17:53:00,87.71,87.731,87.693,87.722,271800001.0
2005-09-13 17:54:00,87.732,87.738,87.711,87.725,162600002.0
2005-09-13 17:55:00,87.731,87.748,87.724,87.744,207800001.0
2005-09-13 17:56:00,87.737,87.748,87.724,87.724,89599999.0
2005-09-13 17:57:00,87.75,87.75,87.727,87.731,387599993.0
2005-09-13 17:58:00,87.741,87.752,87.72,87.733,192699998.0
2005-09-13 17:59:00,87.763,87.776,87.749,87.753,170799996.0
2005-09-13 18:00:00,87.767,87.783,87.759,87.762,215000006.0
2005-09-13 18:01:00,87.762,87.784,87.743,87.758,2100399982.0
2005-09-13 18:02:00,87.78,87.79,87.78,87.79,1990399996.0
2005-09-13 18:03:00,87.8,87.8,87.78,87.79,1990399996.0
2005-09-13 18:04:00,87.8,87.8,87.77,87.78,1990399996.0
2005-09-13 18:05:00,87.77,87.78,87.76,87.76,1990399996.0
2005-09-13 18:06:00,87.78,87.79,87.78,87.78,1990399996.0
2005-09-13 18:07:00,87.79,87.79,87.77,87.78,1990399996.0
2005-09-13 18:08:00,87.77,87.78,87.77,87.78,1990399996.0
2005-09-13 18:09:00,87.76,87.785,87.749,87.779,1990399996.0
2005-09-13 18:10:00,87.76,87.774,87.734,87.749,1683699990.0
2005-09-13 18:11:00,87.738,87.749,87.71,87.71,904200002.0
2005-09-13 18:12:00,87.728,87.732,87.697,87.701,1186099998.0
2005-09-13 18:13:00,87.724,87.755,87.707,87.723,1802800000.0
2005-09-13 18:14:00,87.75,87.76,87.74,87.75,1198499999.0
2005-09-13 18:15:00,87.74,87.75,87.74,87.75,1198499999.0
2005-09-13 18:16:00,87.76,87.76,87.74,87.76,1198499999.0
2005-09-13 18:17:00,87.728,87.773,87.728,87.739,1198499999.0
2005-09-13 18:18:00,87.744,87.775,87.744,87.764,1077700007.0
2005-09-13 18:19:00,87.781,87.795,87.762,87.768,2135600004.0
2005-09-13 18:20:00,87.753,87.771,87.743,87.755,1798299996.0
2005-09-13 18:21:00,87.749,87.767,87.737,87.752,1688099989.0
2005-09-13 18:22:00,87.746,87.779,87.737,87.779,1277199996.0
2005-09-13 18:23:00,87.77,87.78,87.75,87.77,2144099995.0
2005-09-13 18:24:00,87.751,87.776,87.741,87.761,2144099995.0
2005-09-13 18:25:00,87.741,87.777,87.741,87.757,1900100009.0
2005-09-13 18:26:00,87.753,87.768,87.729,87.735,2059999988.0
2005-09-13 18:27:00,87.752,87.769,87.736,87.744,1385299997.0
2005-09-13 18:28:00,87.753,87.767,87.737,87.747,1747799996.0
2005-09-13 18:29:00,87.758,87.774,87.728,87.759,1164099998.0
2005-09-13 18:30:00,87.766,87.778,87.748,87.77,1024099996.0
2005-09-13 18:31:00,87.78,87.788,87.759,87.781,1396700001.0
2005-09-13 18:32:00,87.775,87.775,87.739,87.744,2076899983.0
2005-09-13 18:33:00,87.76,87.77,87.75,87.75,1665499997.0
2005-09-13 18:34:00,87.74,87.75,87.74,87.75,1665499997.0
2005-09-13 18:35:00,87.738,87.743,87.712,87.712,1665499997.0
2005-09-13 18:36:00,87.735,87.748,87.715,87.724,1003499998.0
2005-09-13 18:37:00,87.743,87.757,87.718,87.723,1242699999.0
2005-09-13 18:38:00,87.717,87.745,87.699,87.723,854799993.0
2005-09-13 18:39:00,87.731,87.755,87.725,87.742,875800000.0
2005-09-13 18:40:00,87.743,87.754,87.719,87.719,1643300004.0
2005-09-13 18:41:00,87.743,87.753,87.721,87.721,815699997.0
2005-09-13 18:42:00,87.722,87.745,87.711,87.714,1344199995.0
2005-09-13 18:43:00,87.738,87.749,87.721,87.723,497900003.0
2005-09-13 18:44:00,87.713,87.735,87.695,87.712,842799998.0
2005-09-13 18:45:00,87.707,87.72,87.685,87.687,839799997.0
2005-09-13 18:46:00,87.691,87.717,87.685,87.713,803200002.0
2005-09-13 18:47:00,87.713,87.719,87.698,87.7,264499996.0
2005-09-13 18:48:00,87.705,87.726,87.703,87.721,475499997.0
2005-09-13 18:49:00,87.706,87.72,87.691,87.715,887099998.0
2005-09-13 18:50:00,87.71,87.722,87.692,87.702,806500002.0
2005-09-13 18:51:00,87.723,87.731,87.704,87.704,1187600004.0
2005-09-13 18:52:00,87.725,87.735,87.704,87.71,1616000001.0
2005-09-13 18:53:00,87.732,87.738,87.706,87.724,1252399997.0
2005-09-13 18:54:00,87.724,87.755,87.722,87.749,1144299987.0
2005-09-13 18:55:00,87.746,87.767,87.742,87.763,2018699994.0
2005-09-13 18:56:00,87.736,87.759,87.727,87.751,290400000.0
2005-09-13 18:57:00,87.743,87.747,87.722,87.724,434300005.0
2005-09-13 18:58:00,87.733,87.746,87.716,87.733,987600001.0
2005-09-13 18:59:00,87.732,87.758,87.731,87.753,1242199999.0
2005-09-13 19:00:00,87.753,87.754,87.726,87.726,237299996.0
2005-09-13 19:01:00,87.734,87.758,87.73,87.749,498299998.0
2005-09-13 19:02:00,87.757,87.764,87.74,87.742,206000002.0
2005-09-13 19:03:00,87.756,87.775,87.744,87.752,582300003.0
2005-09-13 19:04:00,87.76,87.782,87.759,87.762,507899996.0
2005-09-13 19:05:00,87.759,87.775,87.754,87.773,429800001.0
2005-09-13 19:06:00,87.752,87.769,87.733,87.752,1101099993.0
2005-09-13 19:07:00,87.742,87.765,87.732,87.75,1486099992.0
2005-09-13 19:08:00,87.75,87.76,87.73,87.73,1617799984.0
2005-09-13 19:09:00,87.74,87.765,87.732,87.76,910199996.0
2005-09-13 19:10:00,87.768,87.773,87.745,87.764,371400001.0
2005-09-13 19:11:00,87.779,87.787,87.753,87.768,663900002.0
2005-09-13 19:12:00,87.752,87.783,87.752,87.783,345200003.0
2005-09-13 19:13:00,87.775,87.792,87.762,87.78,337700004.0
2005-09-13 19:14:00,87.785,87.79,87.766,87.778,337700003.0
2005-09-13 19:15:00,87.778,87.795,87.766,87.79,973500002.0
2005-09-13 19:16:00,87.785,87.792,87.765,87.769,473099998.0
2005-09-13 19:17:00,87.772,87.791,87.756,87.791,923799993.0
2005-09-13 19:18:00,87.778,87.799,87.762,87.781,525199997.0
2005-09-13 19:19:00,87.775,87.79,87.751,87.766,1130199996.0
2005-09-13 19:20:00,87.796,87.802,87.768,87.784,729599997.0
2005-09-13 19:21:00,87.792,87.797,87.768,87.772,789400010.0
2005-09-13 19:22:00,87.788,87.788,87.762,87.767,272600000.0
2005-09-13 19:23:00,87.76,87.78,87.739,87.752,1710900010.0
2005-09-13 19:24:00,87.749,87.765,87.744,87.75,664299991.0
2005-09-13 19:25:00,87.733,87.741,87.713,87.719,1246100002.0
2005-09-13 19:26:00,87.719,87.755,87.719,87.739,1582199989.0
2005-09-13 19:27:00,87.748,87.753,87.724,87.735,1442199984.0
2005-09-13 19:28:00,87.742,87.771,87.742,87.762,954799993.0
2005-09-13 19:29:00,87.756,87.756,87.718,87.723,348099999.0
2005-09-13 19:30:00,87.733,87.754,87.728,87.738,1069999999.0
2005-09-13 19:31:00,87.712,87.737,87.709,87.737,510299996.0
2005-09-13 19:32:00,87.724,87.742,87.713,87.735,973899998.0
2005-09-13 19:33:00,87.735,87.744,87.723,87.731,737499997.0
2005-09-13 19:34:00,87.738,87.743,87.711,87.718,1079499995.0
2005-09-13 19:35:00,87.724,87.75,87.702,87.745,984099999.0
2005-09-13 19:36:00,87.735,87.763,87.735,87.755,705000006.0
2005-09-13 19:37:00,87.748,87.771,87.745,87.771,188000001.0
2005-09-13 19:38:00,87.771,87.782,87.748,87.748,769399995.0
2005-09-13 19:39:00,87.757,87.768,87.734,87.743,761700001.0
2005-09-13 19:40:00,87.76,87.762,87.733,87.733,790599997.0
2005-09-13 19:41:00,87.757,87.763,87.729,87.743,1248100008.0
2005-09-13 19:42:00,87.764,87.77,87.75,87.755,1011200000.0
2005-09-13 19:43:00,87.757,87.768,87.744,87.752,510199994.0
2005-09-13 19:44:00,87.737,87.765,87.735,87.752,982300001.0
2005-09-13 19:45:00,87.752,87.767,87.733,87.754,333700003.0
2005-09-13 19:46:00,87.751,87.77,87.746,87.762,704300004.0
2005-09-13 19:47:00,87.765,87.769,87.738,87.755,442299997.0
2005-09-13 19:48:00,87.765,87.77,87.741,87.77,1388100008.0
2005-09-13 19:49:00,87.765,87.77,87.74,87.77,641100002.0
2005-09-13 19:50:00,87.753,87.78,87.746,87.752,393799998.0
2005-09-13 19:51:00,87.77,87.792,87.752,87.758,588600001.0
2005-09-13 19:52:00,87.762,87.784,87.748,87.765,514000001.0
2005-09-13 19:53:00,87.765,87.775,87.748,87.752,654000000.0
2005-09-13 19:54:00,87.769,87.777,87.751,87.759,970199994.0
2005-09-13 19:55:00,87.769,87.783,87.757,87.767,262999996.0
2005-09-13 19:56:00,87.773,87.786,87.75,87.775,559500002.0
2005-09-13 19:57:00,87.775,87.78,87.748,87.762,668100001.0
2005-09-13 19:58:00,87.75,87.77,87.742,87.77,1199800004.0
2005-09-13 19:59:00,87.771,87.786,87.76,87.777,759000001.0
2005-09-13 20:00:00,87.756,87.773,87.753,87.766,507600000.0
2005-09-13 20:01:00,87.762,87.778,87.751,87.775,406000001.0
2005-09-13 20:02:00,87.777,87.797,87.762,87.77,465400002.0
2005-09-13 20:03:00,87.767,87.79,87.76,87.773,471600009.0
2005-09-13 20:04:00,87.779,87.779,87.754,87.762,518199997.0
2005-09-13 20:05:00,87.765,87.787,87.762,87.787,521499998.0
2005-09-13 20:06:00,87.764,87.789,87.739,87.76,648799994.0
2005-09-13 20:07:00,87.764,87.785,87.753,87.775,397799998.0
2005-09-13 20:08:00,87.77,87.773,87.744,87.758,744499996.0
2005-09-13 20:09:00,87.747,87.763,87.723,87.737,465899997.0
2005-09-13 20:10:00,87.736,87.748,87.721,87.736,637200001.0
2005-09-13 20:11:00,87.738,87.76,87.716,87.737,1540599999.0
2005-09-13 20:12:00,87.725,87.761,87.725,87.752,1692899996.0
2005-09-13 20:13:00,87.759,87.759,87.725,87.729,1107300001.0
2005-09-13 20:14:00,87.716,87.74,87.704,87.735,540300001.0
2005-09-13 20:15:00,87.717,87.745,87.709,87.735,1014400016.0
2005-09-13 20:16:00,87.726,87.74,87.707,87.73,1401899995.0
2005-09-13 20:17:00,87.716,87.74,87.716,87.735,296100002.0
2005-09-13 20:18:00,87.74,87.74,87.72,87.72,285600001.0
2005-09-13 20:19:00,87.736,87.749,87.705,87.729,1475899993.0
2005-09-13 20:20:00,87.717,87.741,87.705,87.73,1450999986.0
2005-09-13 20:21:00,87.724,87.744,87.72,87.735,495399999.0
2005-09-13 20:22:00,87.731,87.743,87.712,87.725,853199996.0
2005-09-13 20:23:00,87.736,87.749,87.718,87.735,708399992.0
2005-09-13 20:24:00,87.723,87.743,87.719,87.741,530200002.0
2005-09-13 20:25:00,87.724,87.741,87.71,87.73,784699997.0
2005-09-13 20:26:00,87.717,87.732,87.709,87.723,575699996.0
2005-09-13 20:27:00,87.716,87.73,87.698,87.714,1240699994.0
2005-09-13 20:28:00,87.719,87.737,87.703,87.727,2102299982.0
2005-09-13 20:29:00,87.75,87.75,87.74,87.74,2096799998.0
2005-09-13 20:30:00,87.726,87.738,87.702,87.717,2096799998.0
2005-09-13 20:31:00,87.716,87.736,87.706,87.73,1605799999.0
2005-09-13 20:32:00,87.714,87.731,87.699,87.715,2024099988.0
2005-09-13 20:33:00,87.727,87.727,87.691,87.711,503899997.0
2005-09-13 20:34:00,87.72,87.725,87.701,87.703,245699998.0
2005-09-13 20:35:00,87.715,87.715,87.69,87.691,657600003.0
2005-09-13 20:36:00,87.717,87.726,87.697,87.712,656299996.0
2005-09-13 20:37:00,87.709,87.731,87.7,87.729,633900000.0
2005-09-13 20:38:00,87.712,87.736,87.705,87.724,1554799994.0
2005-09-13 20:39:00,87.725,87.742,87.707,87.718,1337200000.0
2005-09-13 20:40:00,87.72,87.747,87.714,87.747,1582099983.0
2005-09-13 20:41:00,87.734,87.749,87.716,87.747,964099995.0
2005-09-13 20:42:00,87.747,87.747,87.713,87.717,876899987.0
2005-09-13 20:43:00,87.745,87.755,87.727,87.73,549899998.0
2005-09-13 20:44:00,87.747,87.747,87.716,87.72,1161199995.0
2005-09-13 20:45:00,87.716,87.74,87.71,87.73,1058800005.0
2005-09-13 20:46:00,87.735,87.74,87.711,87.711,759899992.0
2005-09-13 20:47:00,87.711,87.745,87.71,87.735,1293899998.0
2005-09-13 20:48:00,87.734,87.734,87.705,87.716,711900002.0
2005-09-13 20:49:00,87.737,87.737,87.71,87.717,775900000.0
2005-09-13 20:50:00,87.737,87.746,87.712,87.712,1133399998.0
2005-09-13 20:51:00,87.724,87.758,87.724,87.751,727699994.0
2005-09-13 20:52:00,87.742,87.766,87.733,87.75,608299998.0
2005-09-13 20:53:00,87.724,87.737,87.705,87.737,1584199990.0
2005-09-13 20:54:00,87.718,87.734,87.703,87.72,459999997.0
2005-09-13 20:55:00,87.718,87.735,87.712,87.723,1169099992.0
2005-09-13 20:56:00,87.698,87.719,87.684,87.702,1019700009.0
2005-09-13 20:57:00,87.705,87.714,87.678,87.679,1326699977.0
2005-09-13 20:58:00,87.69,87.7,87.67,87.67,2050599990.0
2005-09-13 20:59:00,87.642,87.678,87.63,87.655,2050599990.0
2005-09-13 21:00:00,87.62,87.665,87.62,87.665,1915899986.0
2005-09-13 21:01:00,87.68,87.68,87.68,87.68,751100001.0
2005-09-13 21:02:00,87.645,87.67,87.638,87.67,751100001.0
2005-09-13 21:03:00,87.682,87.692,87.671,87.671,589299999.0
2005-09-13 21:04:00,87.665,87.681,87.656,87.668,335000002.0
2005-09-13 21:05:00,87.66,87.673,87.64,87.659,396099998.0
2005-09-13 21:06:00,87.676,87.686,87.658,87.66,550500001.0
2005-09-13 21:07:00,87.652,87.675,87.647,87.67,573799994.0
2005-09-13 21:08:00,87.662,87.671,87.641,87.641,464099997.0
2005-09-13 21:09:00,87.655,87.66,87.638,87.64,293199998.0
2005-09-13 21:10:00,87.653,87.667,87.643,87.656,450699997.0
2005-09-13 21:11:00,87.643,87.666,87.643,87.663,362600000.0
2005-09-13 21:12:00,87.662,87.672,87.644,87.658,633900001.0
2005-09-13 21:13:00,87.657,87.675,87.641,87.648,898000003.0
2005-09-13 21:14:00,87.667,87.68,87.652,87.673,1141299995.0
2005-09-13 21:15:00,87.664,87.681,87.652,87.675,939799991.0
2005-09-13 21:16:00,87.657,87.679,87.649,87.67,572899996.0
2005-09-13 21:17:00,87.68,87.685,87.652,87.663,1407999995.0
2005-09-13 21:18:00,87.661,87.685,87.656,87.683,870200002.0
2005-09-13 21:19:00,87.685,87.704,87.668,87.692,920600000.0
2005-09-13 21:20:00,87.7,87.732,87.696,87.721,1611100001.0
2005-09-13 21:21:00,87.735,87.735,87.694,87.695,1963099989.0
2005-09-13 21:22:00,87.707,87.717,87.678,87.696,1500299992.0
2005-09-13 21:23:00,87.722,87.728,87.7,87.716,875800001.0
2005-09-13 21:24:00,87.7,87.721,87.689,87.719,805200000.0
2005-09-13 21:25:00,87.696,87.723,87.685,87.697,1341600001.0
2005-09-13 21:26:00,87.682,87.705,87.681,87.702,445100004.0
2005-09-13 21:27:00,87.689,87.71,87.688,87.705,457899998.0
2005-09-13 21:28:00,87.699,87.71,87.692,87.71,319599997.0
2005-09-13 21:29:00,87.712,87.712,87.676,87.689,606699995.0
2005-09-13 21:30:00,87.694,87.707,87.679,87.696,505499998.0
2005-09-13 21:31:00,87.681,87.687,87.661,87.674,314100000.0
2005-09-13 21:32:00,87.698,87.704,87.679,87.689,1269699996.0
2005-09-13 21:33:00,87.695,87.7,87.677,87.68,215299998.0
2005-09-13 21:34:00,87.695,87.695,87.647,87.647,466299998.0
2005-09-13 21:35:00,87.673,87.678,87.653,87.658,353500001.0
2005-09-13 21:36:00,87.649,87.671,87.649,87.667,110099996.0
2005-09-13 21:37:00,87.662,87.683,87.645,87.66,417700001.0
2005-09-13 21:38:00,87.648,87.667,87.646,87.663,392400003.0
2005-09-13 21:39:00,87.668,87.678,87.651,87.669,249099998.0
2005-09-13 21:40:00,87.67,87.678,87.647,87.654,394200000.0
2005-09-13 21:41:00,87.665,87.67,87.641,87.641,312500001.0
2005-09-13 21:42:00,87.654,87.67,87.64,87.66,605099995.0
2005-09-13 21:43:00,87.667,87.68,87.651,87.675,579999996.0
2005-09-13 21:44:00,87.641,87.662,87.618,87.641,1177499997.0
2005-09-13 21:45:00,87.638,87.666,87.615,87.644,935499998.0
2005-09-13 21:46:00,87.656,87.689,87.627,87.643,572499997.0
2005-09-13 21:47:00,87.65,87.684,87.643,87.655,831900007.0
2005-09-13 21:48:00,87.643,87.656,87.613,87.626,331000005.0
2005-09-13 21:49:00,87.638,87.667,87.627,87.627,624999991.0
2005-09-13 21:50:00,87.641,87.675,87.622,87.643,351900004.0
2005-09-13 21:51:00,87.639,87.677,87.618,87.627,461999995.0
2005-09-13 21:52:00,87.629,87.661,87.614,87.654,601099997.0
2005-09-13 21:53:00,87.658,87.676,87.631,87.642,151900000.0
2005-09-13 21:54:00,87.634,87.654,87.625,87.654,116200000.0
2005-09-13 21:55:00,87.625,87.667,87.625,87.648,280999999.0
2005-09-13 21:56:00,87.674,87.674,87.638,87.655,546899999.0
2005-09-13 21:57:00,87.669,87.678,87.627,87.629,303100001.0
2005-09-13 21:58:00,87.64,87.699,87.634,87.685,255999995.0
2005-09-13 21:59:00,87.683,87.694,87.629,87.67,692699994.0
2005-09-13 22:00:00,87.648,87.684,87.627,87.661,640800003.0
2005-09-13 22:01:00,87.662,87.676,87.631,87.657,760799997.0
2005-09-13 22:02:00,87.661,87.688,87.634,87.65,1169399999.0
2005-09-13 22:03:00,87.646,87.679,87.646,87.668,368899999.0
2005-09-13 22:04:00,87.674,87.686,87.629,87.64,696799996.0
2005-09-13 22:05:00,87.634,87.669,87.616,87.669,321800001.0
2005-09-13 22:06:00,87.662,87.677,87.639,87.66,220299997.0
2005-09-13 22:07:00,87.653,87.685,87.632,87.661,350700002.0
2005-09-13 22:08:00,87.652,87.682,87.649,87.671,203600005.0
2005-09-13 22:09:00,87.672,87.672,87.629,87.629,367199996.0
2005-09-13 22:10:00,87.664,87.683,87.624,87.647,184099999.0
2005-09-13 22:11:00,87.664,87.687,87.647,87.66,339299998.0
2005-09-13 22:12:00,87.675,87.701,87.626,87.66,385899999.0
2005-09-13 22:13:00,87.659,87.697,87.647,87.679,431099998.0
2005-09-13 22:14:00,87.653,87.677,87.647,87.663,151600001.0
2005-09-13 22:15:00,87.655,87.675,87.633,87.65,561700000.0
2005-09-13 22:16:00,87.669,87.673,87.632,87.634,383700002.0
2005-09-13 22:17:00,87.627,87.671,87.627,87.661,304799998.0
2005-09-13 22:18:00,87.62,87.661,87.62,87.645,216800001.0
2005-09-13 22:19:00,87.644,87.672,87.637,87.654,193399999.0
2005-09-13 22:20:00,87.645,87.661,87.63,87.641,117299999.0
2005-09-13 22:21:00,87.616,87.634,87.614,87.632,151300000.0
2005-09-13 22:22:00,87.655,87.676,87.63,87.667,574299998.0
2005-09-13 22:23:00,87.673,87.677,87.629,87.629,339900002.0
2005-09-13 22:24:00,87.641,87.66,87.626,87.655,183800001.0
2005-09-13 22:25:00,87.637,87.669,87.633,87.669,291600005.0
2005-09-13 22:26:00,87.633,87.673,87.628,87.673,217500002.0
2005-09-13 22:27:00,87.653,87.668,87.619,87.653,762999993.0
2005-09-13 22:28:00,87.644,87.67,87.63,87.645,347699998.0
2005-09-13 22:29:00,87.627,87.667,87.615,87.638,273200000.0
2005-09-13 22:30:00,87.651,87.666,87.619,87.635,383499999.0
2005-09-13 22:31:00,87.606,87.651,87.602,87.629,380900001.0
2005-09-13 22:32:00,87.626,87.652,87.611,87.621,269600001.0
2005-09-13 22:33:00,87.626,87.649,87.608,87.624,458099996.0
2005-09-13 22:34:00,87.631,87.653,87.603,87.624,499699996.0
2005-09-13 22:35:00,87.651,87.672,87.628,87.652,312399994.0
2005-09-13 22:36:00,87.662,87.675,87.618,87.643,387699998.0
2005-09-13 22:37:00,87.633,87.653,87.621,87.641,151000001.0
2005-09-13 22:38:00,87.637,87.66,87.621,87.633,240300004.0
2005-09-13 22:39:00,87.645,87.655,87.623,87.628,312899999.0
2005-09-13 22:40:00,87.625,87.673,87.61,87.655,402099999.0
2005-09-13 22:41:00,87.662,87.669,87.632,87.642,221600002.0
2005-09-13 22:42:00,87.651,87.657,87.621,87.621,229699995.0
2005-09-13 22:43:00,87.623,87.649,87.599,87.623,715299994.0
2005-09-13 22:44:00,87.643,87.679,87.618,87.629,403200002.0
2005-09-13 22:45:00,87.649,87.684,87.639,87.654,411599993.0
2005-09-13 22:46:00,87.682,87.689,87.628,87.635,354200006.0
2005-09-13 22:47:00,87.656,87.675,87.629,87.66,231500002.0
2005-09-13 22:48:00,87.635,87.664,87.606,87.65,516599998.0
2005-09-13 22:49:00,87.617,87.674,87.606,87.638,546299992.0
2005-09-13 22:50:00,87.677,87.692,87.668,87.688,196400000.0
2005-09-13 22:51:00,87.692,87.705,87.669,87.693,576099999.0
2005-09-13 22:52:00,87.697,87.697,87.678,87.678,107199999.0
2005-09-13 22:53:00,87.69,87.709,87.66,87.694,347899999.0
2005-09-13 22:54:00,87.689,87.697,87.669,87.675,177200000.0
2005-09-13 22:55:00,87.669,87.69,87.658,87.675,447900005.0
2005-09-13 22:56:00,87.647,87.671,87.644,87.664,173700000.0
2005-09-13 22:57:00,87.652,87.675,87.636,87.675,192099998.0
2005-09-13 22:58:00,87.685,87.685,87.67,87.67,57699999.0
2005-09-13 22:59:00,87.685,87.685,87.612,87.62,390799996.0
2005-09-13 23:00:00,87.672,87.682,87.636,87.636,135499999.0
2005-09-13 23:01:00,87.642,87.662,87.63,87.647,105800001.0
2005-09-13 23:02:00,87.65,87.669,87.619,87.629,295100002.0
2005-09-13 23:03:00,87.664,87.69,87.645,87.655,230999998.0
2005-09-13 23:04:00,87.665,87.689,87.614,87.632,335300003.0
2005-09-13 23:05:00,87.627,87.672,87.627,87.651,441899999.0
2005-09-13 23:06:00,87.639,87.669,87.634,87.664,220200002.0
2005-09-13 23:07:00,87.63,87.681,87.627,87.681,238399997.0
2005-09-13 23:08:00,87.643,87.676,87.635,87.656,252299999.0
2005-09-13 23:09:00,87.629,87.664,87.629,87.644,151200002.0
2005-09-13 23:10:00,87.678,87.68,87.642,87.642,194399997.0
2005-09-13 23:11:00,87.647,87.68,87.628,87.633,138599997.0
2005-09-13 23:12:00,87.637,87.669,87.624,87.644,154399999.0
2005-09-13 23:13:00,87.642,87.665,87.603,87.652,300100001.0
2005-09-13 23:14:00,87.658,87.685,87.644,87.67,218299999.0
2005-09-13 23:15:00,87.664,87.672,87.638,87.655,283400001.0
2005-09-13 23:16:00,87.702,87.713,87.676,87.693,219999997.0
2005-09-13 23:17:00,87.676,87.713,87.672,87.696,262300001.0
2005-09-13 23:18:00,87.697,87.706,87.631,87.672,357099998.0
2005-09-13 23:19:00,87.692,87.697,87.656,87.667,345699999.0
2005-09-13 23:20:00,87.652,87.711,87.651,87.711,142400001.0
2005-09-13 23:21:00,87.699,87.703,87.67,87.675,157899999.0
2005-09-13 23:22:00,87.675,87.715,87.666,87.703,185500000.0
2005-09-13 23:23:00,87.706,87.722,87.663,87.673,153099996.0
2005-09-13 23:24:00,87.685,87.708,87.679,87.702,358500001.0
2005-09-13 23:25:00,87.689,87.707,87.68,87.689,125799999.0
2005-09-13 23:26:00,87.714,87.724,87.698,87.716,164800000.0
2005-09-13 23:27:00,87.714,87.714,87.676,87.676,218999996.0
2005-09-13 23:28:00,87.705,87.715,87.693,87.707,164000000.0
2005-09-13 23:29:00,87.708,87.729,87.697,87.717,325900003.0
2005-09-13 23:30:00,87.728,87.741,87.72,87.725,127999999.0
2005-09-13 23:31:00,87.74,87.74,87.718,87.726,128500000.0
2005-09-13 23:32:00,87.735,87.745,87.724,87.725,186700001.0
2005-09-13 23:33:00,87.733,87.742,87.712,87.734,236900001.0
2005-09-13 23:34:00,87.731,87.731,87.687,87.699,218199998.0
2005-09-13 23:35:00,87.714,87.729,87.681,87.72,335500001.0
2005-09-13 23:36:00,87.739,87.746,87.703,87.746,234800000.0
2005-09-13 23:37:00,87.692,87.728,87.692,87.715,240499997.0
2005-09-13 23:38:00,87.683,87.703,87.662,87.673,184399996.0
2005-09-13 23:39:00,87.719,87.737,87.719,87.733,184099994.0
2005-09-13 23:40:00,87.725,87.747,87.723,87.743,240099999.0
2005-09-13 23:41:00,87.748,87.758,87.734,87.748,209099994.0
2005-09-13 23:42:00,87.74,87.789,87.74,87.78,148300002.0
2005-09-13 23:43:00,87.785,87.786,87.769,87.774,342699999.0
2005-09-13 23:44:00,87.768,87.784,87.748,87.767,280599997.0
2005-09-13 23:45:00,87.744,87.775,87.735,87.775,253400005.0
2005-09-13 23:46:00,87.775,87.78,87.762,87.768,118399998.0
2005-09-13 23:47:00,87.748,87.768,87.748,87.762,151899996.0
2005-09-13 23:48:00,87.738,87.765,87.736,87.765,279300000.0
2005-09-13 23:49:00,87.747,87.763,87.717,87.725,114500001.0
2005-09-13 23:50:00,87.71,87.726,87.689,87.711,230399997.0
2005-09-13 23:51:00,87.703,87.721,87.691,87.714,199099999.0
2005-09-13 23:52:00,87.701,87.733,87.701,87.733,142299999.0
2005-09-13 23:53:00,87.731,87.739,87.708,87.708,259700006.0
2005-09-13 23:54:00,87.705,87.72,87.697,87.72,336999999.0
2005-09-13 23:55:00,87.696,87.718,87.696,87.715,171000000.0
2005-09-13 23:56:00,87.72,87.725,87.702,87.702,173999996.0
2005-09-13 23:57:00,87.709,87.732,87.703,87.722,267800003.0
2005-09-13 23:58:00,87.7,87.72,87.7,87.701,106600001.0
2005-09-13 23:59:00,87.715,87.715,87.7,87.7,59600000.0
2005-09-14 00:00:00,87.715,87.72,87.695,87.713,194099997.0
2005-09-14 00:01:00,87.705,87.715,87.679,87.687,204099998.0
2005-09-14 00:02:00,87.712,87.72,87.692,87.72,292599998.0
2005-09-14 00:03:00,87.718,87.719,87.697,87.707,275600001.0
2005-09-14 00:04:00,87.711,87.718,87.696,87.699,207699997.0
2005-09-14 00:05:00,87.71,87.71,87.681,87.699,288999997.0
2005-09-14 00:06:00,87.694,87.715,87.694,87.714,327599999.0
2005-09-14 00:07:00,87.705,87.71,87.682,87.689,254299999.0
2005-09-14 00:08:00,87.705,87.705,87.69,87.69,129400000.0
2005-09-14 00:09:00,87.701,87.701,87.655,87.655,130600000.0
2005-09-14 00:10:00,87.693,87.693,87.674,87.674,61900000.0
2005-09-14 00:11:00,87.683,87.699,87.676,87.697,206599998.0
2005-09-14 00:12:00,87.688,87.705,87.673,87.69,238699997.0
2005-09-14 00:13:00,87.699,87.713,87.686,87.69,89999999.0
2005-09-14 00:14:00,87.708,87.718,87.689,87.699,142099995.0
2005-09-14 00:15:00,87.701,87.72,87.7,87.715,110199998.0
2005-09-14 00:16:00,87.715,87.72,87.697,87.708,253999998.0
2005-09-14 00:17:00,87.725,87.725,87.695,87.695,153599998.0
2005-09-14 00:18:00,87.701,87.719,87.701,87.718,39799999.0
2005-09-14 00:19:00,87.713,87.734,87.688,87.713,271099998.0
2005-09-14 00:20:00,87.723,87.725,87.7,87.704,328800001.0
2005-09-14 00:21:00,87.71,87.73,87.702,87.702,193999999.0
2005-09-14 00:22:00,87.725,87.751,87.725,87.743,40900000.0
2005-09-14 00:23:00,87.714,87.737,87.714,87.734,141399999.0
2005-09-14 00:24:00,87.74,87.74,87.703,87.708,208399999.0
2005-09-14 00:25:00,87.723,87.737,87.71,87.737,149799997.0
2005-09-14 00:26:00,87.731,87.733,87.704,87.704,233599997.0
2005-09-14 00:27:00,87.7,87.722,87.696,87.722,245700002.0
2005-09-14 00:28:00,87.724,87.73,87.7,87.709,226400000.0
2005-09-14 00:29:00,87.726,87.735,87.703,87.726,220999999.0
2005-09-14 00:30:00,87.732,87.732,87.703,87.73,137000000.0
2005-09-14 00:31:00,87.711,87.731,87.708,87.708,310099998.0
2005-09-14 00:32:00,87.7,87.737,87.7,87.733,248599999.0
2005-09-14 00:33:00,87.71,87.728,87.686,87.726,244699999.0
2005-09-14 00:34:00,87.701,87.719,87.673,87.7,190599998.0
2005-09-14 00:35:00,87.696,87.73,87.696,87.729,138099997.0
2005-09-14 00:36:00,87.747,87.751,87.688,87.741,240000001.0
2005-09-14 00:37:00,87.747,87.747,87.685,87.696,427300003.0
2005-09-14 00:38:00,87.706,87.741,87.706,87.73,175099998.0
2005-09-14 00:39:00,87.747,87.749,87.712,87.719,196599996.0
2005-09-14 00:40:00,87.746,87.748,87.703,87.71,271800002.0
2005-09-14 00:41:00,87.711,87.749,87.705,87.745,199499998.0
2005-09-14 00:42:00,87.728,87.75,87.712,87.712,292699998.0
2005-09-14 00:43:00,87.728,87.754,87.704,87.739,258800001.0
2005-09-14 00:44:00,87.71,87.736,87.701,87.716,154000001.0
2005-09-14 00:45:00,87.736,87.755,87.711,87.715,258900002.0
2005-09-14 00:46:00,87.738,87.761,87.724,87.742,263399993.0
2005-09-14 00:47:00,87.727,87.763,87.719,87.731,335699996.0
2005-09-14 00:48:00,87.757,87.759,87.696,87.696,367200001.0
2005-09-14 00:49:00,87.732,87.768,87.722,87.751,194399998.0
2005-09-14 00:50:00,87.758,87.778,87.754,87.778,169599998.0
2005-09-14 00:51:00,87.773,87.787,87.748,87.774,237899998.0
2005-09-14 00:52:00,87.787,87.787,87.757,87.76,278399998.0
2005-09-14 00:53:00,87.795,87.801,87.782,87.79,117699999.0
2005-09-14 00:54:00,87.807,87.816,87.779,87.799,195500000.0
2005-09-14 00:55:00,87.809,87.855,87.809,87.855,194999998.0
2005-09-14 00:56:00,87.839,87.847,87.82,87.829,235399998.0
2005-09-14 00:57:00,87.852,87.857,87.833,87.841,244800000.0
2005-09-14 00:58:00,87.841,87.854,87.825,87.843,267400000.0
2005-09-14 00:59:00,87.85,87.85,87.829,87.838,159199998.0
2005-09-14 01:00:00,87.824,87.86,87.824,87.846,341100000.0
2005-09-14 01:01:00,87.822,87.838,87.822,87.838,26100000.0
2005-09-14 01:02:00,87.835,87.847,87.807,87.827,279500003.0
2005-09-14 01:03:00,87.84,87.862,87.824,87.847,186700000.0
2005-09-14 01:04:00,87.845,87.868,87.838,87.863,289800002.0
2005-09-14 01:05:00,87.868,87.87,87.842,87.854,289700001.0
2005-09-14 01:06:00,87.885,87.909,87.872,87.884,262499997.0
2005-09-14 01:07:00,87.88,87.897,87.864,87.879,233899999.0
2005-09-14 01:08:00,87.881,87.902,87.881,87.891,215299996.0
2005-09-14 01:09:00,87.873,87.893,87.873,87.891,122899999.0
2005-09-14 01:10:00,87.883,87.899,87.878,87.895,155799999.0
2005-09-14 01:11:00,87.898,87.898,87.867,87.881,203999995.0
2005-09-14 01:12:00,87.881,87.895,87.873,87.894,268799995.0
2005-09-14 01:13:00,87.892,87.9,87.869,87.888,286199996.0
2005-09-14 01:14:00,87.892,87.893,87.864,87.864,136999998.0
2005-09-14 01:15:00,87.895,87.9,87.883,87.884,99200000.0
2005-09-14 01:16:00,87.921,87.927,87.895,87.896,209599995.0
2005-09-14 01:17:00,87.913,87.914,87.888,87.893,178000002.0
2005-09-14 01:18:00,87.914,87.943,87.903,87.927,325899995.0
2005-09-14 01:19:00,87.912,87.936,87.906,87.91,312300002.0
2005-09-14 01:20:00,87.929,87.938,87.903,87.903,171200000.0
2005-09-14 01:21:00,87.933,87.945,87.912,87.912,230299999.0
2005-09-14 01:22:00,87.927,87.932,87.901,87.904,264399995.0
2005-09-14 01:23:00,87.898,87.929,87.891,87.929,194500004.0
2005-09-14 01:24:00,87.94,87.945,87.907,87.907,152800000.0
2005-09-14 01:25:00,87.916,87.922,87.895,87.905,162899997.0
2005-09-14 01:26:00,87.909,87.925,87.899,87.923,276100005.0
2005-09-14 01:27:00,87.91,87.929,87.91,87.922,330299999.0
2005-09-14 01:28:00,87.899,87.921,87.897,87.921,114599999.0
2005-09-14 01:29:00,87.915,87.933,87.893,87.897,197799998.0
2005-09-14 01:30:00,87.914,87.921,87.894,87.908,122499997.0
2005-09-14 01:31:00,87.894,87.916,87.894,87.912,185599999.0
2005-09-14 01:32:00,87.89,87.91,87.887,87.91,180499998.0
2005-09-14 01:33:00,87.908,87.926,87.906,87.925,132599998.0
2005-09-14 01:34:00,87.896,87.914,87.886,87.91,415699992.0
2005-09-14 01:35:00,87.912,87.917,87.89,87.917,228500002.0
2005-09-14 01:36:00,87.911,87.911,87.87,87.87,204599997.0
2005-09-14 01:37:00,87.86,87.877,87.837,87.86,199199998.0
2005-09-14 01:38:00,87.858,87.868,87.84,87.864,231200004.0
2005-09-14 01:39:00,87.85,87.87,87.85,87.87,233600002.0
2005-09-14 01:40:00,87.86,87.88,87.85,87.865,318700000.0
2005-09-14 01:41:00,87.863,87.875,87.848,87.857,248799996.0
2005-09-14 01:42:00,87.842,87.867,87.837,87.838,281499999.0
2005-09-14 01:43:00,87.857,87.863,87.843,87.843,178800000.0
2005-09-14 01:44:00,87.834,87.851,87.807,87.829,218900001.0
2005-09-14 01:45:00,87.84,87.848,87.81,87.826,278600002.0
2005-09-14 01:46:00,87.833,87.856,87.823,87.829,135299997.0
2005-09-14 01:47:00,87.849,87.866,87.838,87.847,172700002.0
2005-09-14 01:48:00,87.867,87.867,87.828,87.858,219999997.0
2005-09-14 01:49:00,87.855,87.856,87.829,87.837,371000001.0
2005-09-14 01:50:00,87.831,87.862,87.831,87.855,351900002.0
2005-09-14 01:51:00,87.844,87.858,87.826,87.853,247899994.0
2005-09-14 01:52:00,87.84,87.863,87.84,87.863,127200001.0
2005-09-14 01:53:00,87.863,87.878,87.84,87.852,282899996.0
2005-09-14 01:54:00,87.884,87.887,87.856,87.856,279800002.0
2005-09-14 01:55:00,87.873,87.882,87.854,87.881,208900000.0
2005-09-14 01:56:00,87.88,87.889,87.86,87.87,291600000.0
2005-09-14 01:57:00,87.87,87.893,87.864,87.878,248700002.0
2005-09-14 01:58:00,87.876,87.887,87.856,87.871,300000000.0
2005-09-14 01:59:00,87.878,87.878,87.854,87.862,298299999.0
2005-09-14 02:00:00,87.838,87.854,87.832,87.846,216500002.0
2005-09-14 02:01:00,87.846,87.846,87.81,87.813,233099999.0
2005-09-14 02:02:00,87.805,87.828,87.793,87.816,149699997.0
2005-09-14 02:03:00,87.808,87.832,87.802,87.817,310299999.0
2005-09-14 02:04:00,87.838,87.838,87.817,87.828,136199999.0
2005-09-14 02:05:00,87.804,87.827,87.792,87.807,168999998.0
2005-09-14 02:06:00,87.785,87.811,87.785,87.81,114399999.0
2005-09-14 02:07:00,87.798,87.825,87.792,87.808,138299999.0
2005-09-14 02:08:00,87.814,87.819,87.801,87.805,232299996.0
2005-09-14 02:09:00,87.805,87.831,87.803,87.823,282400004.0
2005-09-14 02:10:00,87.81,87.81,87.784,87.789,216900001.0
2005-09-14 02:11:00,87.787,87.816,87.782,87.8,138899999.0
2005-09-14 02:12:00,87.787,87.813,87.787,87.813,232100001.0
2005-09-14 02:13:00,87.796,87.813,87.78,87.785,181400000.0
2005-09-14 02:14:00,87.797,87.797,87.773,87.773,163400000.0
2005-09-14 02:15:00,87.776,87.806,87.776,87.803,310199997.0
2005-09-14 02:16:00,87.779,87.805,87.777,87.794,242200002.0
2005-09-14 02:17:00,87.796,87.808,87.787,87.806,139199999.0
2005-09-14 02:18:00,87.807,87.832,87.803,87.804,165600000.0
2005-09-14 02:19:00,87.813,87.827,87.799,87.814,277800006.0
2005-09-14 02:20:00,87.808,87.83,87.808,87.818,299999996.0
2005-09-14 02:21:00,87.807,87.823,87.804,87.817,147699999.0
2005-09-14 02:22:00,87.811,87.824,87.786,87.809,195100002.0
2005-09-14 02:23:00,87.827,87.827,87.796,87.803,227800002.0
2005-09-14 02:24:00,87.815,87.831,87.802,87.802,245099999.0
2005-09-14 02:25:00,87.813,87.827,87.8,87.823,205399999.0
2005-09-14 02:26:00,87.836,87.836,87.787,87.787,175599995.0
2005-09-14 02:27:00,87.804,87.814,87.792,87.805,429499998.0
2005-09-14 02:28:00,87.79,87.805,87.79,87.805,28600000.0
2005-09-14 02:29:00,87.791,87.823,87.791,87.811,189999997.0
2005-09-14 02:30:00,87.786,87.813,87.786,87.798,248700001.0
2005-09-14 02:31:00,87.802,87.802,87.775,87.775,163300001.0
2005-09-14 02:32:00,87.789,87.798,87.773,87.774,211000002.0
2005-09-14 02:33:00,87.774,87.794,87.759,87.76,182000000.0
2005-09-14 02:34:00,87.742,87.783,87.742,87.775,197000002.0
2005-09-14 02:35:00,87.753,87.785,87.753,87.775,333299998.0
2005-09-14 02:36:00,87.758,87.779,87.757,87.779,204900000.0
2005-09-14 02:37:00,87.762,87.779,87.753,87.763,153200001.0
2005-09-14 02:38:00,87.748,87.768,87.748,87.768,177299998.0
2005-09-14 02:39:00,87.755,87.771,87.755,87.765,64099999.0
2005-09-14 02:40:00,87.76,87.77,87.744,87.757,131200000.0
2005-09-14 02:41:00,87.757,87.769,87.743,87.769,345399995.0
2005-09-14 02:42:00,87.757,87.762,87.739,87.739,384699996.0
2005-09-14 02:43:00,87.73,87.754,87.724,87.74,169400001.0
2005-09-14 02:44:00,87.72,87.747,87.719,87.747,137100001.0
2005-09-14 02:45:00,87.725,87.75,87.725,87.75,106500001.0
2005-09-14 02:46:00,87.739,87.757,87.722,87.738,326400000.0
2005-09-14 02:47:00,87.732,87.755,87.712,87.739,114600002.0
2005-09-14 02:48:00,87.758,87.776,87.746,87.766,240100000.0
2005-09-14 02:49:00,87.766,87.785,87.756,87.777,317400000.0
2005-09-14 02:50:00,87.791,87.791,87.766,87.766,140999998.0
2005-09-14 02:51:00,87.778,87.792,87.766,87.768,195600001.0
2005-09-14 02:52:00,87.795,87.808,87.781,87.782,169599998.0
2005-09-14 02:53:00,87.778,87.809,87.778,87.802,172699998.0
2005-09-14 02:54:00,87.79,87.816,87.79,87.812,161900000.0
2005-09-14 02:55:00,87.803,87.818,87.787,87.787,247700000.0
2005-09-14 02:56:00,87.796,87.809,87.786,87.803,352300000.0
2005-09-14 02:57:00,87.795,87.816,87.794,87.816,82599999.0
2005-09-14 02:58:00,87.812,87.827,87.799,87.814,262200006.0
2005-09-14 02:59:00,87.817,87.836,87.803,87.814,410999997.0
2005-09-14 03:00:00,87.837,87.839,87.812,87.822,339800002.0
2005-09-14 03:01:00,87.833,87.833,87.801,87.813,277800002.0
2005-09-14 03:02:00,87.816,87.828,87.807,87.822,212800000.0
2005-09-14 03:03:00,87.805,87.828,87.799,87.828,171400001.0
2005-09-14 03:04:00,87.821,87.824,87.807,87.813,65900000.0
2005-09-14 03:05:00,87.814,87.829,87.805,87.823,191799999.0
2005-09-14 03:06:00,87.826,87.831,87.802,87.802,238900001.0
2005-09-14 03:07:00,87.823,87.835,87.808,87.808,194399996.0
2005-09-14 03:08:00,87.817,87.817,87.785,87.791,297200000.0
2005-09-14 03:09:00,87.784,87.801,87.779,87.793,188200000.0
2005-09-14 03:10:00,87.789,87.796,87.767,87.775,244699998.0
2005-09-14 03:11:00,87.783,87.783,87.748,87.76,128799998.0
2005-09-14 03:12:00,87.782,87.795,87.768,87.772,87400000.0
2005-09-14 03:13:00,87.775,87.799,87.773,87.785,421000000.0
2005-09-14 03:14:00,87.783,87.796,87.77,87.781,194599998.0
2005-09-14 03:15:00,87.781,87.805,87.775,87.783,172900000.0
2005-09-14 03:16:00,87.804,87.815,87.787,87.787,192500004.0
2005-09-14 03:17:00,87.802,87.829,87.802,87.821,253599997.0
2005-09-14 03:18:00,87.811,87.83,87.802,87.83,216999998.0
2005-09-14 03:19:00,87.83,87.83,87.797,87.797,214800000.0
2005-09-14 03:20:00,87.809,87.825,87.797,87.798,151599997.0
2005-09-14 03:21:00,87.802,87.822,87.795,87.822,412500003.0
2005-09-14 03:22:00,87.812,87.833,87.807,87.833,353800004.0
2005-09-14 03:23:00,87.826,87.838,87.812,87.827,118200000.0
2005-09-14 03:24:00,87.814,87.833,87.804,87.816,166800000.0
2005-09-14 03:25:00,87.815,87.838,87.805,87.825,370299996.0
2005-09-14 03:26:00,87.824,87.838,87.82,87.835,255400002.0
2005-09-14 03:27:00,87.845,87.845,87.807,87.82,258200001.0
2005-09-14 03:28:00,87.834,87.843,87.813,87.841,316400000.0
2005-09-14 03:29:00,87.854,87.866,87.831,87.831,209900002.0
2005-09-14 03:30:00,87.84,87.855,87.828,87.847,180100001.0
2005-09-14 03:31:00,87.838,87.854,87.815,87.828,116100000.0
2005-09-14 03:32:00,87.835,87.844,87.813,87.821,287799998.0
2005-09-14 03:33:00,87.844,87.854,87.83,87.83,362800004.0
2005-09-14 03:34:00,87.816,87.833,87.809,87.833,192700004.0
2005-09-14 03:35:00,87.815,87.84,87.815,87.835,185399998.0
2005-09-14 03:36:00,87.835,87.835,87.805,87.807,124000000.0
2005-09-14 03:37:00,87.818,87.818,87.787,87.788,166800001.0
2005-09-14 03:38:00,87.817,87.823,87.792,87.815,321499997.0
2005-09-14 03:39:00,87.809,87.831,87.785,87.785,125000000.0
2005-09-14 03:40:00,87.804,87.814,87.786,87.789,223799999.0
2005-09-14 03:41:00,87.797,87.797,87.77,87.773,262499998.0
2005-09-14 03:42:00,87.782,87.814,87.78,87.814,184399998.0
2005-09-14 03:43:00,87.8,87.815,87.787,87.811,165000000.0
2005-09-14 03:44:00,87.806,87.813,87.747,87.799,271600003.0
2005-09-14 03:45:00,87.8,87.818,87.787,87.793,190500000.0
2005-09-14 03:46:00,87.802,87.81,87.783,87.793,202100000.0
2005-09-14 03:47:00,87.821,87.821,87.788,87.789,136200001.0
2005-09-14 03:48:00,87.798,87.798,87.769,87.793,204500001.0
2005-09-14 03:49:00,87.79,87.804,87.774,87.791,355499997.0
2005-09-14 03:50:00,87.774,87.794,87.763,87.784,283599996.0
2005-09-14 03:51:00,87.788,87.817,87.755,87.787,171299999.0
2005-09-14 03:52:00,87.811,87.841,87.802,87.823,247799998.0
2005-09-14 03:53:00,87.806,87.829,87.793,87.805,188999999.0
2005-09-14 03:54:00,87.807,87.823,87.805,87.823,199000003.0
2005-09-14 03:55:00,87.812,87.831,87.8,87.806,256800002.0
2005-09-14 03:56:00,87.828,87.828,87.796,87.799,202400003.0
2005-09-14 03:57:00,87.803,87.81,87.778,87.778,99999997.0
2005-09-14 03:58:00,87.79,87.792,87.758,87.769,209199995.0
2005-09-14 03:59:00,87.777,87.806,87.777,87.795,254899997.0
2005-09-14 04:00:00,87.793,87.82,87.788,87.812,207800001.0
2005-09-14 04:01:00,87.805,87.818,87.795,87.803,211699998.0
2005-09-14 04:02:00,87.774,87.801,87.768,87.79,295800001.0
2005-09-14 04:03:00,87.793,87.81,87.774,87.81,302499995.0
2005-09-14 04:04:00,87.786,87.808,87.786,87.795,128299999.0
2005-09-14 04:05:00,87.817,87.817,87.789,87.804,166299997.0
2005-09-14 04:06:00,87.76,87.821,87.76,87.821,95899999.0
2005-09-14 04:07:00,87.816,87.816,87.792,87.792,32400000.0
2005-09-14 04:08:00,87.802,87.824,87.794,87.81,161399997.0
2005-09-14 04:09:00,87.825,87.831,87.803,87.807,333400000.0
2005-09-14 04:10:00,87.832,87.833,87.809,87.816,142899999.0
2005-09-14 04:11:00,87.8,87.82,87.798,87.798,88099999.0
2005-09-14 04:12:00,87.789,87.811,87.789,87.807,182599999.0
2005-09-14 04:13:00,87.791,87.807,87.79,87.802,163299999.0
2005-09-14 04:14:00,87.809,87.817,87.793,87.799,309399999.0
2005-09-14 04:15:00,87.804,87.822,87.804,87.815,212499999.0
2005-09-14 04:16:00,87.797,87.822,87.795,87.822,151000000.0
2005-09-14 04:17:00,87.799,87.818,87.792,87.808,167399997.0
2005-09-14 04:18:00,87.788,87.814,87.788,87.811,185699997.0
2005-09-14 04:19:00,87.816,87.826,87.799,87.815,200299997.0
2005-09-14 04:20:00,87.781,87.815,87.781,87.815,280699999.0
2005-09-14 04:21:00,87.816,87.816,87.784,87.784,40500000.0
2005-09-14 04:22:00,87.813,87.813,87.77,87.795,214500001.0
2005-09-14 04:23:00,87.794,87.812,87.794,87.812,37000000.0
2005-09-14 04:24:00,87.786,87.808,87.786,87.79,258800000.0
2005-09-14 04:25:00,87.804,87.817,87.794,87.807,237700001.0
2005-09-14 04:26:00,87.808,87.812,87.783,87.793,111400000.0
2005-09-14 04:27:00,87.782,87.803,87.777,87.786,184000000.0
2005-09-14 04:28:00,87.808,87.808,87.782,87.793,213199998.0
2005-09-14 04:29:00,87.792,87.796,87.769,87.782,251600002.0
2005-09-14 04:30:00,87.779,87.795,87.772,87.787,54900000.0
2005-09-14 04:31:00,87.779,87.802,87.778,87.8,123399999.0
2005-09-14 04:32:00,87.788,87.806,87.788,87.789,231499998.0
2005-09-14 04:33:00,87.784,87.801,87.782,87.799,133000000.0
2005-09-14 04:34:00,87.78,87.813,87.78,87.785,299299996.0
2005-09-14 04:35:00,87.789,87.819,87.789,87.819,236700002.0
2005-09-14 04:36:00,87.797,87.821,87.796,87.808,213600000.0
2005-09-14 04:37:00,87.815,87.827,87.81,87.81,188100001.0
2005-09-14 04:38:00,87.823,87.831,87.803,87.813,179300001.0
2005-09-14 04:39:00,87.843,87.843,87.799,87.8,244499997.0
2005-09-14 04:40:00,87.817,87.817,87.785,87.813,197800000.0
2005-09-14 04:41:00,87.811,87.817,87.785,87.804,201800000.0
2005-09-14 04:42:00,87.823,87.824,87.801,87.813,154299998.0
2005-09-14 04:43:00,87.819,87.829,87.806,87.806,114700000.0
2005-09-14 04:44:00,87.807,87.818,87.798,87.813,161299995.0
2005-09-14 04:45:00,87.814,87.82,87.797,87.8,154200000.0
2005-09-14 04:46:00,87.798,87.834,87.793,87.827,245599998.0
2005-09-14 04:47:00,87.822,87.822,87.79,87.79,153699998.0
2005-09-14 04:48:00,87.802,87.819,87.797,87.797,165000000.0
2005-09-14 04:49:00,87.797,87.81,87.782,87.805,147899998.0
2005-09-14 04:50:00,87.798,87.825,87.798,87.822,199599998.0
2005-09-14 04:51:00,87.795,87.816,87.785,87.802,133000000.0
2005-09-14 04:52:00,87.792,87.815,87.792,87.815,77800000.0
2005-09-14 04:53:00,87.811,87.828,87.795,87.806,280399999.0
2005-09-14 04:54:00,87.817,87.83,87.805,87.823,160600000.0
2005-09-14 04:55:00,87.812,87.83,87.812,87.83,60100001.0
2005-09-14 04:56:00,87.827,87.839,87.804,87.81,176000000.0
2005-09-14 04:57:00,87.816,87.832,87.809,87.823,195399996.0
2005-09-14 04:58:00,87.826,87.826,87.807,87.807,47099999.0
2005-09-14 04:59:00,87.82,87.832,87.791,87.795,219800004.0
2005-09-14 05:00:00,87.804,87.814,87.79,87.814,271600000.0
2005-09-14 05:01:00,87.796,87.818,87.773,87.811,160600000.0
2005-09-14 05:02:00,87.78,87.802,87.767,87.798,163700002.0
2005-09-14 05:03:00,87.803,87.806,87.791,87.793,165000000.0
2005-09-14 05:04:00,87.809,87.827,87.795,87.799,319700001.0
2005-09-14 05:05:00,87.817,87.836,87.802,87.812,184499996.0
2005-09-14 05:06:00,87.829,87.833,87.803,87.814,250299999.0
2005-09-14 05:07:00,87.819,87.835,87.815,87.832,20800000.0
2005-09-14 05:08:00,87.811,87.832,87.797,87.808,158499998.0
2005-09-14 05:09:00,87.82,87.829,87.797,87.8,343399996.0
2005-09-14 05:10:00,87.807,87.82,87.778,87.82,275500004.0
2005-09-14 05:11:00,87.818,87.833,87.797,87.813,130200002.0
2005-09-14 05:12:00,87.813,87.835,87.813,87.825,195499999.0
2005-09-14 05:13:00,87.828,87.831,87.807,87.814,162600002.0
2005-09-14 05:14:00,87.814,87.831,87.808,87.831,260799998.0
2005-09-14 05:15:00,87.827,87.841,87.817,87.83,144799999.0
2005-09-14 05:16:00,87.829,87.853,87.829,87.849,195599999.0
2005-09-14 05:17:00,87.844,87.849,87.822,87.835,262699997.0
2005-09-14 05:18:00,87.853,87.853,87.812,87.825,296999997.0
2005-09-14 05:19:00,87.833,87.851,87.829,87.849,214500001.0
2005-09-14 05:20:00,87.832,87.854,87.818,87.843,247299998.0
2005-09-14 05:21:00,87.833,87.845,87.82,87.835,204299997.0
2005-09-14 05:22:00,87.821,87.837,87.804,87.804,182099999.0
2005-09-14 05:23:00,87.813,87.846,87.813,87.828,215999997.0
2005-09-14 05:24:00,87.811,87.836,87.811,87.832,92900001.0
2005-09-14 05:25:00,87.825,87.855,87.816,87.855,211099998.0
2005-09-14 05:26:00,87.844,87.856,87.833,87.853,246300004.0
2005-09-14 05:27:00,87.85,87.85,87.829,87.83,196499998.0
2005-09-14 05:28:00,87.815,87.833,87.804,87.824,42000000.0
2005-09-14 05:29:00,87.817,87.849,87.817,87.835,190399997.0
2005-09-14 05:30:00,87.82,87.852,87.818,87.832,225500001.0
2005-09-14 05:31:00,87.839,87.841,87.824,87.826,35900000.0
2005-09-14 05:32:00,87.834,87.854,87.826,87.826,248699998.0
2005-09-14 05:33:00,87.84,87.852,87.826,87.839,243700002.0
2005-09-14 05:34:00,87.829,87.845,87.807,87.825,167700000.0
2005-09-14 05:35:00,87.826,87.851,87.826,87.844,222599999.0
2005-09-14 05:36:00,87.849,87.863,87.828,87.832,223499997.0
2005-09-14 05:37:00,87.832,87.849,87.824,87.824,136700001.0
2005-09-14 05:38:00,87.832,87.859,87.832,87.853,309700003.0
2005-09-14 05:39:00,87.844,87.87,87.832,87.85,141300002.0
2005-09-14 05:40:00,87.875,87.877,87.847,87.857,189299996.0
2005-09-14 05:41:00,87.879,87.888,87.861,87.866,171300001.0
2005-09-14 05:42:00,87.859,87.879,87.856,87.866,117699999.0
2005-09-14 05:43:00,87.87,87.888,87.858,87.888,106700000.0
2005-09-14 05:44:00,87.865,87.886,87.857,87.879,193999997.0
2005-09-14 05:45:00,87.881,87.884,87.866,87.884,117900001.0
2005-09-14 05:46:00,87.872,87.885,87.85,87.885,232100003.0
2005-09-14 05:47:00,87.877,87.887,87.808,87.887,209800000.0
2005-09-14 05:48:00,87.876,87.892,87.863,87.887,240900000.0
2005-09-14 05:49:00,87.87,87.897,87.855,87.886,222399996.0
2005-09-14 05:50:00,87.856,87.878,87.854,87.876,160299999.0
2005-09-14 05:51:00,87.873,87.9,87.853,87.9,268799999.0
2005-09-14 05:52:00,87.868,87.895,87.868,87.893,149499998.0
2005-09-14 05:53:00,87.902,87.905,87.878,87.884,253599998.0
2005-09-14 05:54:00,87.88,87.897,87.878,87.893,223100000.0
2005-09-14 05:55:00,87.886,87.896,87.862,87.873,215699999.0
2005-09-14 05:56:00,87.883,87.885,87.861,87.868,105100000.0
2005-09-14 05:57:00,87.878,87.89,87.87,87.885,123999997.0
2005-09-14 05:58:00,87.869,87.885,87.86,87.88,272399997.0
2005-09-14 05:59:00,87.88,87.88,87.86,87.875,160199999.0
2005-09-14 06:00:00,87.874,87.883,87.856,87.861,198499997.0
2005-09-14 06:01:00,87.87,87.87,87.834,87.844,102500001.0
2005-09-14 06:02:00,87.854,87.861,87.837,87.843,24300000.0
2005-09-14 06:03:00,87.854,87.872,87.854,87.872,38200000.0
2005-09-14 06:04:00,87.866,87.888,87.863,87.863,121000000.0
2005-09-14 06:05:00,87.852,87.885,87.848,87.885,404399997.0
2005-09-14 06:06:00,87.9,87.905,87.878,87.889,274699996.0
2005-09-14 06:07:00,87.882,87.904,87.879,87.891,292299999.0
2005-09-14 06:08:00,87.888,87.9,87.878,87.9,217099997.0
2005-09-14 06:09:00,87.882,87.906,87.882,87.906,226999997.0
2005-09-14 06:10:00,87.886,87.891,87.854,87.854,290499997.0
2005-09-14 06:11:00,87.855,87.888,87.85,87.883,226600002.0
2005-09-14 06:12:00,87.848,87.869,87.848,87.866,71300000.0
2005-09-14 06:13:00,87.836,87.851,87.834,87.849,66599998.0
2005-09-14 06:14:00,87.835,87.864,87.82,87.834,231899999.0
2005-09-14 06:15:00,87.834,87.852,87.818,87.822,162200001.0
2005-09-14 06:16:00,87.82,87.841,87.814,87.831,193199998.0
2005-09-14 06:17:00,87.811,87.855,87.811,87.855,200599999.0
2005-09-14 06:18:00,87.847,87.861,87.825,87.851,199899999.0
2005-09-14 06:19:00,87.846,87.865,87.834,87.849,187500000.0
2005-09-14 06:20:00,87.848,87.856,87.829,87.84,299300003.0
2005-09-14 06:21:00,87.827,87.854,87.825,87.838,172399997.0
2005-09-14 06:22:00,87.823,87.838,87.807,87.832,200000000.0
2005-09-14 06:23:00,87.826,87.844,87.826,87.844,53699999.0
2005-09-14 06:24:00,87.833,87.848,87.813,87.813,142699998.0
2005-09-14 06:25:00,87.8,87.844,87.8,87.836,235800002.0
2005-09-14 06:26:00,87.835,87.837,87.814,87.823,212399999.0
2005-09-14 06:27:00,87.835,87.84,87.816,87.823,250700001.0
2005-09-14 06:28:00,87.833,87.85,87.808,87.83,150800002.0
2005-09-14 06:29:00,87.824,87.843,87.824,87.843,73899998.0
2005-09-14 06:30:00,87.845,87.85,87.826,87.837,161799996.0
2005-09-14 06:31:00,87.832,87.85,87.826,87.847,197199998.0
2005-09-14 06:32:00,87.835,87.846,87.824,87.844,93299999.0
2005-09-14 06:33:00,87.847,87.852,87.824,87.839,132800002.0
2005-09-14 06:34:00,87.854,87.858,87.832,87.835,192400002.0
2005-09-14 06:35:00,87.846,87.846,87.807,87.828,154500001.0
2005-09-14 06:36:00,87.825,87.846,87.824,87.837,195499997.0
2005-09-14 06:37:00,87.845,87.852,87.823,87.835,242899999.0
2005-09-14 06:38:00,87.828,87.854,87.811,87.835,134100002.0
2005-09-14 06:39:00,87.83,87.845,87.83,87.845,60300001.0
2005-09-14 06:40:00,87.845,87.85,87.829,87.838,144100000.0
2005-09-14 06:41:00,87.85,87.864,87.834,87.834,118899998.0
2005-09-14 06:42:00,87.845,87.85,87.819,87.84,257799997.0
2005-09-14 06:43:00,87.827,87.844,87.822,87.836,184699999.0
2005-09-14 06:44:00,87.807,87.829,87.807,87.829,31999999.0
2005-09-14 06:45:00,87.801,87.83,87.801,87.83,125000000.0
2005-09-14 06:46:00,87.825,87.85,87.821,87.821,221299997.0
2005-09-14 06:47:00,87.822,87.833,87.796,87.797,213400004.0
2005-09-14 06:48:00,87.817,87.83,87.809,87.823,33500000.0
2005-09-14 06:49:00,87.826,87.826,87.792,87.792,127799999.0
2005-09-14 06:50:00,87.81,87.83,87.802,87.825,190799999.0
2005-09-14 06:51:00,87.827,87.833,87.812,87.824,188199999.0
2005-09-14 06:52:00,87.822,87.823,87.786,87.796,361000000.0
2005-09-14 06:53:00,87.817,87.823,87.796,87.806,194000001.0
2005-09-14 06:54:00,87.809,87.825,87.803,87.825,122699999.0
2005-09-14 06:55:00,87.832,87.839,87.816,87.819,159900003.0
2005-09-14 06:56:00,87.833,87.834,87.806,87.813,327499998.0
2005-09-14 06:57:00,87.823,87.843,87.823,87.832,183399995.0
2005-09-14 06:58:00,87.828,87.845,87.812,87.845,339400001.0
2005-09-14 06:59:00,87.822,87.845,87.822,87.84,217199998.0
2005-09-14 07:00:00,87.82,87.835,87.81,87.83,221499999.0
2005-09-14 07:01:00,87.828,87.84,87.82,87.84,271000002.0
2005-09-14 07:02:00,87.837,87.846,87.817,87.824,234300001.0
2005-09-14 07:03:00,87.834,87.854,87.829,87.849,106300002.0
2005-09-14 07:04:00,87.838,87.858,87.834,87.858,210399998.0
2005-09-14 07:05:00,87.838,87.854,87.827,87.839,269999999.0
2005-09-14 07:06:00,87.823,87.851,87.823,87.826,215900001.0
2005-09-14 07:07:00,87.84,87.84,87.82,87.82,86399999.0
2005-09-14 07:08:00,87.833,87.835,87.811,87.811,179900002.0
2005-09-14 07:09:00,87.844,87.851,87.837,87.843,46500000.0
2005-09-14 07:10:00,87.847,87.847,87.825,87.825,69500000.0
2005-09-14 07:11:00,87.814,87.837,87.814,87.815,63800000.0
2005-09-14 07:12:00,87.815,87.841,87.814,87.833,294500002.0
2005-09-14 07:13:00,87.84,87.845,87.813,87.831,292199997.0
2005-09-14 07:14:00,87.826,87.848,87.826,87.842,213800001.0
2005-09-14 07:15:00,87.835,87.848,87.823,87.842,146700004.0
2005-09-14 07:16:00,87.83,87.84,87.803,87.821,237099998.0
2005-09-14 07:17:00,87.804,87.83,87.804,87.825,277600001.0
2005-09-14 07:18:00,87.815,87.831,87.815,87.831,104999999.0
2005-09-14 07:19:00,87.831,87.832,87.812,87.816,196599999.0
2005-09-14 07:20:00,87.833,87.842,87.808,87.808,300999999.0
2005-09-14 07:21:00,87.809,87.828,87.797,87.797,203499999.0
2005-09-14 07:22:00,87.824,87.842,87.809,87.817,314799998.0
2005-09-14 07:23:00,87.843,87.854,87.824,87.829,241999999.0
2005-09-14 07:24:00,87.831,87.857,87.831,87.857,138800001.0
2005-09-14 07:25:00,87.84,87.855,87.831,87.845,187499999.0
2005-09-14 07:26:00,87.852,87.857,87.825,87.841,235099996.0
2005-09-14 07:27:00,87.817,87.841,87.817,87.841,175699997.0
2005-09-14 07:28:00,87.821,87.841,87.816,87.829,273300000.0
2005-09-14 07:29:00,87.817,87.833,87.802,87.823,227600001.0
2005-09-14 07:30:00,87.83,87.852,87.817,87.835,300199995.0
2005-09-14 07:31:00,87.834,87.849,87.825,87.849,116100002.0
2005-09-14 07:32:00,87.842,87.856,87.833,87.852,222600000.0
2005-09-14 07:33:00,87.832,87.852,87.806,87.844,200799999.0
2005-09-14 07:34:00,87.818,87.848,87.818,87.837,175700001.0
2005-09-14 07:35:00,87.835,87.84,87.813,87.826,259899999.0
2005-09-14 07:36:00,87.835,87.851,87.818,87.836,190999997.0
2005-09-14 07:37:00,87.838,87.855,87.828,87.848,169599995.0
2005-09-14 07:38:00,87.844,87.856,87.829,87.856,105900000.0
2005-09-14 07:39:00,87.845,87.858,87.831,87.846,345199997.0
2005-09-14 07:40:00,87.832,87.85,87.832,87.85,77300000.0
2005-09-14 07:41:00,87.853,87.856,87.827,87.842,195400000.0
2005-09-14 07:42:00,87.849,87.853,87.827,87.838,187400001.0
2005-09-14 07:43:00,87.839,87.854,87.825,87.839,184300001.0
2005-09-14 07:44:00,87.85,87.87,87.844,87.854,131899997.0
2005-09-14 07:45:00,87.837,87.888,87.837,87.876,207199999.0
2005-09-14 07:46:00,87.844,87.866,87.819,87.853,145400000.0
2005-09-14 07:47:00,87.857,87.862,87.834,87.844,288400001.0
2005-09-14 07:48:00,87.855,87.86,87.842,87.844,102099999.0
2005-09-14 07:49:00,87.869,87.869,87.842,87.842,176199998.0
2005-09-14 07:50:00,87.835,87.856,87.83,87.856,308299997.0
2005-09-14 07:51:00,87.856,87.856,87.836,87.852,148600000.0
2005-09-14 07:52:00,87.825,87.849,87.825,87.846,184000001.0
2005-09-14 07:53:00,87.838,87.866,87.834,87.855,163100002.0
2005-09-14 07:54:00,87.846,87.863,87.838,87.85,143200001.0
2005-09-14 07:55:00,87.866,87.892,87.855,87.874,190299997.0
2005-09-14 07:56:00,87.855,87.881,87.828,87.845,161199999.0
2005-09-14 07:57:00,87.859,87.877,87.841,87.843,249299996.0
2005-09-14 07:58:00,87.837,87.873,87.837,87.873,79800000.0
2005-09-14 07:59:00,87.87,87.87,87.845,87.845,245100000.0
2005-09-14 08:00:00,87.864,87.87,87.849,87.855,201100000.0
2005-09-14 08:01:00,87.857,87.883,87.828,87.843,253399998.0
2005-09-14 08:02:00,87.852,87.855,87.824,87.852,214600000.0
2005-09-14 08:03:00,87.853,87.854,87.828,87.834,215099997.0
2005-09-14 08:04:00,87.842,87.856,87.828,87.85,280799997.0
2005-09-14 08:05:00,87.843,87.85,87.824,87.83,165900000.0
2005-09-14 08:06:00,87.846,87.873,87.837,87.847,170599999.0
2005-09-14 08:07:00,87.86,87.875,87.84,87.848,333999995.0
2005-09-14 08:08:00,87.86,87.873,87.846,87.846,154499999.0
2005-09-14 08:09:00,87.852,87.884,87.833,87.872,197299999.0
2005-09-14 08:10:00,87.872,87.891,87.87,87.88,112700001.0
2005-09-14 08:11:00,87.879,87.918,87.879,87.902,149000000.0
2005-09-14 08:12:00,87.885,87.9,87.878,87.878,226499998.0
2005-09-14 08:13:00,87.885,87.907,87.878,87.878,262099996.0
2005-09-14 08:14:00,87.905,87.905,87.87,87.87,350299996.0
2005-09-14 08:15:00,87.875,87.888,87.859,87.878,168100001.0
2005-09-14 08:16:00,87.878,87.893,87.852,87.877,119200000.0
2005-09-14 08:17:00,87.867,87.891,87.867,87.891,94600000.0
2005-09-14 08:18:00,87.866,87.894,87.859,87.87,200700000.0
2005-09-14 08:19:00,87.867,87.872,87.845,87.863,175599999.0
2005-09-14 08:20:00,87.857,87.878,87.855,87.868,262600002.0
2005-09-14 08:21:00,87.876,87.876,87.847,87.852,121500001.0
2005-09-14 08:22:00,87.859,87.877,87.847,87.847,218499996.0
2005-09-14 08:23:00,87.835,87.859,87.835,87.843,108999999.0
2005-09-14 08:24:00,87.83,87.842,87.818,87.838,373900002.0
2005-09-14 08:25:00,87.818,87.84,87.814,87.826,229299999.0
2005-09-14 08:26:00,87.804,87.824,87.801,87.816,162900001.0
2005-09-14 08:27:00,87.814,87.822,87.797,87.802,374800007.0
2005-09-14 08:28:00,87.81,87.826,87.792,87.813,255100000.0
2005-09-14 08:29:00,87.814,87.838,87.809,87.819,150800004.0
2005-09-14 08:30:00,87.801,87.815,87.781,87.805,345800003.0
2005-09-14 08:31:00,87.795,87.805,87.767,87.785,218600001.0
2005-09-14 08:32:00,87.769,87.788,87.769,87.788,63000000.0
2005-09-14 08:33:00,87.777,87.798,87.769,87.789,229500002.0
2005-09-14 08:34:00,87.797,87.806,87.776,87.782,225800003.0
2005-09-14 08:35:00,87.781,87.801,87.771,87.785,286199996.0
2005-09-14 08:36:00,87.776,87.783,87.76,87.761,300499998.0
2005-09-14 08:37:00,87.76,87.778,87.748,87.756,226499999.0
2005-09-14 08:38:00,87.782,87.782,87.758,87.769,116300000.0
2005-09-14 08:39:00,87.764,87.803,87.764,87.79,266900002.0
2005-09-14 08:40:00,87.794,87.829,87.78,87.811,241199997.0
2005-09-14 08:41:00,87.828,87.851,87.826,87.839,145200000.0
2005-09-14 08:42:00,87.818,87.839,87.809,87.825,211099998.0
2005-09-14 08:43:00,87.839,87.842,87.811,87.821,241499996.0
2005-09-14 08:44:00,87.835,87.845,87.813,87.83,156000000.0
2005-09-14 08:45:00,87.83,87.86,87.827,87.86,176800000.0
2005-09-14 08:46:00,87.856,87.857,87.825,87.825,138800000.0
2005-09-14 08:47:00,87.834,87.844,87.814,87.814,201299997.0
2005-09-14 08:48:00,87.807,87.835,87.807,87.83,271399998.0
2005-09-14 08:49:00,87.818,87.841,87.818,87.832,246199995.0
2005-09-14 08:50:00,87.821,87.849,87.803,87.825,203500001.0
2005-09-14 08:51:00,87.815,87.845,87.796,87.82,169499997.0
2005-09-14 08:52:00,87.83,87.846,87.813,87.828,133700000.0
2005-09-14 08:53:00,87.813,87.836,87.794,87.826,146000000.0
2005-09-14 08:54:00,87.818,87.818,87.792,87.792,103799999.0
2005-09-14 08:55:00,87.79,87.813,87.79,87.806,98899999.0
2005-09-14 08:56:00,87.789,87.805,87.752,87.769,333200002.0
2005-09-14 08:57:00,87.756,87.783,87.749,87.763,321099995.0
2005-09-14 08:58:00,87.759,87.772,87.745,87.759,105699999.0
2005-09-14 08:59:00,87.767,87.767,87.731,87.737,183699996.0
2005-09-14 09:00:00,87.746,87.777,87.742,87.774,404100002.0
2005-09-14 09:01:00,87.752,87.776,87.751,87.766,140700001.0
2005-09-14 09:02:00,87.763,87.781,87.758,87.77,149099999.0
2005-09-14 09:03:00,87.759,87.78,87.751,87.772,180000000.0
2005-09-14 09:04:00,87.759,87.795,87.759,87.78,130399997.0
2005-09-14 09:05:00,87.785,87.817,87.777,87.785,133700001.0
2005-09-14 09:06:00,87.799,87.81,87.775,87.778,293500002.0
2005-09-14 09:07:00,87.795,87.795,87.765,87.765,163799996.0
2005-09-14 09:08:00,87.751,87.794,87.751,87.789,229100002.0
2005-09-14 09:09:00,87.776,87.801,87.773,87.798,138399999.0
2005-09-14 09:10:00,87.789,87.791,87.766,87.775,207800001.0
2005-09-14 09:11:00,87.791,87.791,87.744,87.745,83199997.0
2005-09-14 09:12:00,87.746,87.769,87.746,87.757,210699999.0
2005-09-14 09:13:00,87.727,87.75,87.721,87.721,186100001.0
2005-09-14 09:14:00,87.698,87.725,87.695,87.713,108099998.0
2005-09-14 09:15:00,87.721,87.729,87.702,87.702,220599999.0
2005-09-14 09:16:00,87.709,87.733,87.707,87.707,271799998.0
2005-09-14 09:17:00,87.711,87.734,87.703,87.724,307800005.0
2005-09-14 09:18:00,87.708,87.731,87.708,87.715,164299997.0
2005-09-14 09:19:00,87.727,87.727,87.698,87.702,142900001.0
2005-09-14 09:20:00,87.709,87.722,87.693,87.715,339999999.0
2005-09-14 09:21:00,87.707,87.714,87.69,87.69,223399998.0
2005-09-14 09:22:00,87.685,87.713,87.685,87.71,203599998.0
2005-09-14 09:23:00,87.694,87.717,87.694,87.714,281000002.0
2005-09-14 09:24:00,87.722,87.738,87.712,87.712,236599998.0
2005-09-14 09:25:00,87.723,87.727,87.692,87.7,313000001.0
2005-09-14 09:26:00,87.712,87.716,87.691,87.692,320999997.0
2005-09-14 09:27:00,87.725,87.725,87.69,87.699,341100000.0
2005-09-14 09:28:00,87.7,87.72,87.696,87.717,261999998.0
2005-09-14 09:29:00,87.725,87.735,87.714,87.731,175700001.0
2005-09-14 09:30:00,87.715,87.73,87.698,87.73,161499999.0
2005-09-14 09:31:00,87.704,87.724,87.695,87.705,54999999.0
2005-09-14 09:32:00,87.675,87.702,87.675,87.7,286699996.0
2005-09-14 09:33:00,87.696,87.707,87.68,87.694,271400004.0
2005-09-14 09:34:00,87.673,87.717,87.673,87.716,238100000.0
2005-09-14 09:35:00,87.685,87.71,87.68,87.701,200000002.0
2005-09-14 09:36:00,87.703,87.715,87.685,87.685,220799999.0
2005-09-14 09:37:00,87.709,87.728,87.695,87.705,250800002.0
2005-09-14 09:38:00,87.722,87.752,87.708,87.741,364100003.0
2005-09-14 09:39:00,87.748,87.767,87.735,87.746,380999997.0
2005-09-14 09:40:00,87.748,87.748,87.723,87.723,130900001.0
2005-09-14 09:41:00,87.75,87.753,87.73,87.737,293900002.0
2005-09-14 09:42:00,87.737,87.789,87.731,87.789,232799999.0
2005-09-14 09:43:00,87.778,87.782,87.762,87.771,228800001.0
2005-09-14 09:44:00,87.763,87.788,87.753,87.778,224199999.0
2005-09-14 09:45:00,87.757,87.788,87.755,87.773,223600001.0
2005-09-14 09:46:00,87.77,87.775,87.753,87.754,252799995.0
2005-09-14 09:47:00,87.751,87.77,87.742,87.742,94100000.0
2005-09-14 09:48:00,87.741,87.766,87.734,87.766,337399996.0
2005-09-14 09:49:00,87.77,87.775,87.739,87.75,221599998.0
2005-09-14 09:50:00,87.745,87.754,87.726,87.735,322299996.0
2005-09-14 09:51:00,87.746,87.776,87.746,87.757,178300001.0
2005-09-14 09:52:00,87.758,87.772,87.743,87.757,44400000.0
2005-09-14 09:53:00,87.778,87.779,87.759,87.759,112899999.0
2005-09-14 09:54:00,87.786,87.786,87.764,87.764,86899997.0
2005-09-14 09:55:00,87.751,87.783,87.751,87.776,176499999.0
2005-09-14 09:56:00,87.756,87.772,87.751,87.77,297199996.0
2005-09-14 09:57:00,87.755,87.783,87.755,87.782,351599997.0
2005-09-14 09:58:00,87.77,87.778,87.744,87.76,113600000.0
2005-09-14 09:59:00,87.778,87.784,87.761,87.765,96100003.0
2005-09-14 10:00:00,87.765,87.797,87.765,87.777,326899998.0
2005-09-14 10:01:00,87.787,87.796,87.758,87.758,315800002.0
2005-09-14 10:02:00,87.784,87.805,87.777,87.786,199000002.0
2005-09-14 10:03:00,87.789,87.804,87.774,87.774,414900006.0
2005-09-14 10:04:00,87.781,87.797,87.76,87.787,305799997.0
2005-09-14 10:05:00,87.766,87.787,87.751,87.766,114599997.0
2005-09-14 10:06:00,87.747,87.764,87.747,87.764,36200000.0
2005-09-14 10:07:00,87.738,87.765,87.73,87.759,420199998.0
2005-09-14 10:08:00,87.755,87.77,87.732,87.732,259500002.0
2005-09-14 10:09:00,87.753,87.766,87.741,87.749,158099999.0
2005-09-14 10:10:00,87.725,87.732,87.693,87.693,211699997.0
2005-09-14 10:11:00,87.703,87.721,87.692,87.701,203800000.0
2005-09-14 10:12:00,87.693,87.696,87.659,87.659,295699999.0
2005-09-14 10:13:00,87.657,87.672,87.643,87.65,112499999.0
2005-09-14 10:14:00,87.63,87.648,87.626,87.64,38700000.0
2005-09-14 10:15:00,87.638,87.639,87.608,87.619,240800002.0
2005-09-14 10:16:00,87.621,87.661,87.621,87.659,279200004.0
2005-09-14 10:17:00,87.657,87.665,87.636,87.657,316799996.0
2005-09-14 10:18:00,87.636,87.669,87.634,87.669,154200003.0
2005-09-14 10:19:00,87.644,87.664,87.633,87.655,302299996.0
2005-09-14 10:20:00,87.666,87.681,87.65,87.664,304000001.0
2005-09-14 10:21:00,87.667,87.681,87.653,87.664,272499996.0
2005-09-14 10:22:00,87.655,87.676,87.651,87.656,453599999.0
2005-09-14 10:23:00,87.662,87.67,87.632,87.632,219599997.0
2005-09-14 10:24:00,87.625,87.642,87.617,87.626,221200000.0
2005-09-14 10:25:00,87.622,87.633,87.605,87.617,140999998.0
2005-09-14 10:26:00,87.635,87.653,87.629,87.643,194799998.0
2005-09-14 10:27:00,87.626,87.648,87.624,87.637,120900000.0
2005-09-14 10:28:00,87.609,87.629,87.603,87.61,179399997.0
2005-09-14 10:29:00,87.615,87.638,87.608,87.623,174300000.0
2005-09-14 10:30:00,87.632,87.653,87.621,87.625,151400000.0
2005-09-14 10:31:00,87.645,87.648,87.591,87.612,212399997.0
2005-09-14 10:32:00,87.615,87.631,87.606,87.614,131299998.0
2005-09-14 10:33:00,87.632,87.644,87.615,87.628,274099999.0
2005-09-14 10:34:00,87.626,87.633,87.613,87.625,237399996.0
2005-09-14 10:35:00,87.633,87.643,87.615,87.622,206399998.0
2005-09-14 10:36:00,87.627,87.651,87.623,87.638,337299997.0
2005-09-14 10:37:00,87.635,87.638,87.595,87.603,240000002.0
2005-09-14 10:38:00,87.592,87.615,87.584,87.603,223199996.0
2005-09-14 10:39:00,87.606,87.619,87.589,87.597,179899999.0
2005-09-14 10:40:00,87.583,87.598,87.562,87.571,310299998.0
2005-09-14 10:41:00,87.588,87.602,87.575,87.583,240999999.0
2005-09-14 10:42:00,87.597,87.601,87.578,87.581,181799997.0
2005-09-14 10:43:00,87.581,87.598,87.566,87.587,316199998.0
2005-09-14 10:44:00,87.584,87.605,87.572,87.592,226800001.0
2005-09-14 10:45:00,87.585,87.602,87.578,87.6,306200003.0
2005-09-14 10:46:00,87.581,87.608,87.579,87.605,143699998.0
2005-09-14 10:47:00,87.603,87.622,87.589,87.613,184899999.0
2005-09-14 10:48:00,87.609,87.631,87.601,87.601,239599997.0
2005-09-14 10:49:00,87.626,87.626,87.595,87.613,104000002.0
2005-09-14 10:50:00,87.62,87.628,87.603,87.618,136799998.0
2005-09-14 10:51:00,87.604,87.638,87.604,87.63,188000000.0
2005-09-14 10:52:00,87.599,87.63,87.599,87.63,127300002.0
2005-09-14 10:53:00,87.638,87.645,87.616,87.621,197899998.0
2005-09-14 10:54:00,87.634,87.644,87.589,87.626,204200000.0
2005-09-14 10:55:00,87.63,87.65,87.627,87.65,159299997.0
2005-09-14 10:56:00,87.615,87.637,87.589,87.605,191999999.0
2005-09-14 10:57:00,87.596,87.609,87.58,87.58,204600000.0
2005-09-14 10:58:00,87.575,87.593,87.562,87.589,264100004.0
2005-09-14 10:59:00,87.572,87.601,87.572,87.592,196599997.0
2005-09-14 11:00:00,87.592,87.612,87.581,87.584,134800001.0
2005-09-14 11:01:00,87.602,87.612,87.575,87.602,247399994.0
2005-09-14 11:02:00,87.613,87.616,87.587,87.587,201900000.0
2005-09-14 11:03:00,87.593,87.609,87.579,87.592,149799999.0
2005-09-14 11:04:00,87.607,87.623,87.6,87.623,152400000.0
2005-09-14 11:05:00,87.621,87.63,87.595,87.599,302699998.0
2005-09-14 11:06:00,87.636,87.645,87.607,87.615,187399999.0
2005-09-14 11:07:00,87.634,87.635,87.613,87.622,277599999.0
2005-09-14 11:08:00,87.63,87.641,87.609,87.632,306300003.0
2005-09-14 11:09:00,87.64,87.657,87.63,87.639,129800000.0
2005-09-14 11:10:00,87.638,87.662,87.621,87.631,315499997.0
2005-09-14 11:11:00,87.595,87.636,87.595,87.636,232999999.0
2005-09-14 11:12:00,87.642,87.642,87.613,87.616,231399997.0
2005-09-14 11:13:00,87.632,87.638,87.614,87.624,270400001.0
2005-09-14 11:14:00,87.633,87.647,87.62,87.622,304899999.0
2005-09-14 11:15:00,87.619,87.646,87.619,87.645,291200000.0
2005-09-14 11:16:00,87.643,87.647,87.624,87.628,245900001.0
2005-09-14 11:17:00,87.643,87.646,87.622,87.631,219100005.0
2005-09-14 11:18:00,87.625,87.653,87.618,87.637,440100003.0
2005-09-14 11:19:00,87.632,87.657,87.632,87.648,138900001.0
2005-09-14 11:20:00,87.634,87.661,87.633,87.653,342100001.0
2005-09-14 11:21:00,87.636,87.653,87.628,87.653,194800002.0
2005-09-14 11:22:00,87.641,87.665,87.639,87.657,146299999.0
2005-09-14 11:23:00,87.642,87.66,87.634,87.647,117699998.0
2005-09-14 11:24:00,87.652,87.658,87.634,87.658,188800000.0
2005-09-14 11:25:00,87.642,87.658,87.626,87.646,167099998.0
2005-09-14 11:26:00,87.647,87.649,87.616,87.622,366400000.0
2005-09-14 11:27:00,87.625,87.652,87.624,87.641,258099997.0
2005-09-14 11:28:00,87.631,87.649,87.622,87.639,239900002.0
2005-09-14 11:29:00,87.64,87.657,87.626,87.638,179399997.0
2005-09-14 11:30:00,87.636,87.653,87.631,87.645,280600001.0
2005-09-14 11:31:00,87.621,87.635,87.6,87.614,168499999.0
2005-09-14 11:32:00,87.6,87.618,87.577,87.605,230900001.0
2005-09-14 11:33:00,87.599,87.605,87.568,87.568,251200006.0
2005-09-14 11:34:00,87.6,87.618,87.58,87.596,261900001.0
2005-09-14 11:35:00,87.583,87.607,87.579,87.598,203199997.0
2005-09-14 11:36:00,87.573,87.58,87.55,87.558,151499998.0
2005-09-14 11:37:00,87.563,87.575,87.548,87.572,268299999.0
2005-09-14 11:38:00,87.564,87.589,87.56,87.589,172999998.0
2005-09-14 11:39:00,87.581,87.581,87.527,87.536,210499998.0
2005-09-14 11:40:00,87.528,87.545,87.492,87.529,307599998.0
2005-09-14 11:41:00,87.538,87.543,87.521,87.522,302299999.0
2005-09-14 11:42:00,87.535,87.535,87.512,87.512,187800001.0
2005-09-14 11:43:00,87.51,87.534,87.509,87.527,227899996.0
2005-09-14 11:44:00,87.513,87.536,87.504,87.515,199299998.0
2005-09-14 11:45:00,87.509,87.543,87.499,87.533,393899998.0
2005-09-14 11:46:00,87.537,87.558,87.522,87.543,242599994.0
2005-09-14 11:47:00,87.552,87.566,87.539,87.554,195300002.0
2005-09-14 11:48:00,87.568,87.58,87.552,87.563,112499999.0
2005-09-14 11:49:00,87.556,87.588,87.556,87.574,422099997.0
2005-09-14 11:50:00,87.576,87.588,87.559,87.565,154100000.0
2005-09-14 11:51:00,87.548,87.581,87.547,87.575,215500006.0
2005-09-14 11:52:00,87.568,87.58,87.557,87.578,243000000.0
2005-09-14 11:53:00,87.566,87.578,87.551,87.572,341599999.0
2005-09-14 11:54:00,87.56,87.56,87.536,87.536,241100001.0
2005-09-14 11:55:00,87.55,87.555,87.533,87.534,225200003.0
2005-09-14 11:56:00,87.551,87.563,87.538,87.563,131500000.0
2005-09-14 11:57:00,87.559,87.575,87.548,87.55,111500000.0
2005-09-14 11:58:00,87.543,87.578,87.543,87.574,105300000.0
2005-09-14 11:59:00,87.556,87.586,87.554,87.567,209900001.0
2005-09-14 12:00:00,87.546,87.571,87.539,87.571,355599997.0
2005-09-14 12:01:00,87.564,87.568,87.54,87.545,167499997.0
2005-09-14 12:02:00,87.557,87.564,87.529,87.544,215799999.0
2005-09-14 12:03:00,87.548,87.568,87.532,87.551,201099997.0
2005-09-14 12:04:00,87.546,87.566,87.527,87.55,228399995.0
2005-09-14 12:05:00,87.553,87.574,87.553,87.573,133299998.0
2005-09-14 12:06:00,87.568,87.595,87.563,87.584,168199997.0
2005-09-14 12:07:00,87.55,87.571,87.545,87.565,299500000.0
2005-09-14 12:08:00,87.568,87.582,87.556,87.56,225400000.0
2005-09-14 12:09:00,87.571,87.592,87.561,87.572,160200001.0
2005-09-14 12:10:00,87.574,87.594,87.564,87.585,222100002.0
2005-09-14 12:11:00,87.589,87.599,87.565,87.599,178499999.0
2005-09-14 12:12:00,87.598,87.603,87.562,87.562,342300002.0
2005-09-14 12:13:00,87.589,87.589,87.549,87.549,327700000.0
2005-09-14 12:14:00,87.569,87.58,87.555,87.565,331899996.0
2005-09-14 12:15:00,87.542,87.557,87.518,87.547,234199996.0
2005-09-14 12:16:00,87.542,87.556,87.523,87.538,225899999.0
2005-09-14 12:17:00,87.554,87.569,87.533,87.533,375900001.0
2005-09-14 12:18:00,87.566,87.574,87.546,87.546,263900000.0
2005-09-14 12:19:00,87.55,87.565,87.543,87.562,253700001.0
2005-09-14 12:20:00,87.549,87.569,87.547,87.569,207000002.0
2005-09-14 12:21:00,87.526,87.555,87.521,87.544,365699997.0
2005-09-14 12:22:00,87.531,87.557,87.529,87.53,144400001.0
2005-09-14 12:23:00,87.537,87.554,87.531,87.535,155500001.0
2005-09-14 12:24:00,87.559,87.584,87.547,87.572,175799998.0
2005-09-14 12:25:00,87.558,87.574,87.541,87.55,144499998.0
2005-09-14 12:26:00,87.588,87.588,87.563,87.574,154200002.0
2005-09-14 12:27:00,87.55,87.59,87.55,87.579,254799996.0
2005-09-14 12:28:00,87.558,87.579,87.525,87.533,311600000.0
2005-09-14 12:29:00,87.521,87.538,87.51,87.532,465399996.0
2005-09-14 12:30:00,87.491,87.517,87.491,87.517,200699999.0
2005-09-14 12:31:00,87.52,87.534,87.483,87.497,242400001.0
2005-09-14 12:32:00,87.487,87.502,87.481,87.5,291899998.0
2005-09-14 12:33:00,87.478,87.5,87.473,87.483,95999999.0
2005-09-14 12:34:00,87.494,87.505,87.483,87.483,161800000.0
2005-09-14 12:35:00,87.475,87.503,87.475,87.5,207200001.0
2005-09-14 12:36:00,87.492,87.497,87.471,87.497,302700003.0
2005-09-14 12:37:00,87.479,87.506,87.474,87.488,253399993.0
2005-09-14 12:38:00,87.511,87.514,87.491,87.501,227099999.0
2005-09-14 12:39:00,87.489,87.53,87.489,87.53,178399998.0
2005-09-14 12:40:00,87.53,87.548,87.521,87.533,187999999.0
2005-09-14 12:41:00,87.538,87.54,87.523,87.527,167999997.0
2005-09-14 12:42:00,87.502,87.535,87.498,87.535,118800000.0
2005-09-14 12:43:00,87.542,87.547,87.525,87.525,305399997.0
2005-09-14 12:44:00,87.517,87.535,87.51,87.53,137500000.0
2005-09-14 12:45:00,87.528,87.532,87.5,87.5,363200001.0
2005-09-14 12:46:00,87.501,87.536,87.501,87.525,306600001.0
2005-09-14 12:47:00,87.505,87.529,87.503,87.516,216700000.0
2005-09-14 12:48:00,87.509,87.535,87.509,87.525,198499999.0
2005-09-14 12:49:00,87.519,87.528,87.5,87.509,339600002.0
2005-09-14 12:50:00,87.527,87.527,87.497,87.525,278400001.0
2005-09-14 12:51:00,87.523,87.536,87.503,87.523,242799999.0
2005-09-14 12:52:00,87.519,87.542,87.516,87.532,232799999.0
2005-09-14 12:53:00,87.516,87.545,87.48,87.513,114800001.0
2005-09-14 12:54:00,87.516,87.533,87.507,87.527,150099997.0
2005-09-14 12:55:00,87.52,87.52,87.493,87.499,251900000.0
2005-09-14 12:56:00,87.505,87.527,87.484,87.509,132299999.0
2005-09-14 12:57:00,87.514,87.514,87.497,87.498,77800000.0
2005-09-14 12:58:00,87.495,87.501,87.477,87.481,165499999.0
2005-09-14 12:59:00,87.49,87.515,87.473,87.496,151000002.0
2005-09-14 13:00:00,87.508,87.522,87.491,87.499,425900002.0
2005-09-14 13:01:00,87.527,87.531,87.505,87.522,259599997.0
2005-09-14 13:02:00,87.522,87.54,87.517,87.533,230899996.0
2005-09-14 13:03:00,87.514,87.53,87.511,87.521,79500000.0
2005-09-14 13:04:00,87.504,87.531,87.504,87.52,284600001.0
2005-09-14 13:05:00,87.494,87.511,87.484,87.5,192400000.0
2005-09-14 13:06:00,87.483,87.513,87.483,87.512,181999998.0
2005-09-14 13:07:00,87.506,87.512,87.477,87.477,329699999.0
2005-09-14 13:08:00,87.479,87.499,87.471,87.49,354299995.0
2005-09-14 13:09:00,87.478,87.513,87.476,87.494,197499999.0
2005-09-14 13:10:00,87.497,87.504,87.462,87.469,153299999.0
2005-09-14 13:11:00,87.487,87.5,87.472,87.477,255400004.0
2005-09-14 13:12:00,87.492,87.515,87.479,87.496,331399998.0
2005-09-14 13:13:00,87.5,87.516,87.488,87.494,96599999.0
2005-09-14 13:14:00,87.492,87.514,87.485,87.499,278399993.0
2005-09-14 13:15:00,87.475,87.492,87.459,87.478,151699998.0
2005-09-14 13:16:00,87.456,87.474,87.445,87.447,210499999.0
2005-09-14 13:17:00,87.451,87.474,87.415,87.474,168099999.0
2005-09-14 13:18:00,87.465,87.477,87.454,87.471,164300001.0
2005-09-14 13:19:00,87.468,87.482,87.455,87.464,283600001.0
2005-09-14 13:20:00,87.481,87.481,87.464,87.464,31800001.0
2005-09-14 13:21:00,87.468,87.475,87.438,87.438,241300000.0
2005-09-14 13:22:00,87.456,87.466,87.434,87.434,255100001.0
2005-09-14 13:23:00,87.441,87.465,87.441,87.453,153100000.0
2005-09-14 13:24:00,87.443,87.452,87.428,87.452,172799999.0
2005-09-14 13:25:00,87.446,87.458,87.42,87.42,221599999.0
2005-09-14 13:26:00,87.434,87.448,87.416,87.429,200199998.0
2005-09-14 13:27:00,87.438,87.455,87.425,87.425,182499999.0
2005-09-14 13:28:00,87.461,87.468,87.437,87.449,290100005.0
2005-09-14 13:29:00,87.475,87.494,87.462,87.494,175700002.0
2005-09-14 13:30:00,87.476,87.49,87.457,87.485,150000001.0
2005-09-14 13:31:00,87.479,87.501,87.477,87.501,189299998.0
2005-09-14 13:32:00,87.498,87.535,87.483,87.52,176900000.0
2005-09-14 13:33:00,87.515,87.537,87.515,87.534,79000000.0
2005-09-14 13:34:00,87.513,87.544,87.493,87.527,308399998.0
2005-09-14 13:35:00,87.515,87.549,87.515,87.549,205399996.0
2005-09-14 13:36:00,87.539,87.562,87.537,87.538,326299996.0
2005-09-14 13:37:00,87.546,87.546,87.515,87.515,72599998.0
2005-09-14 13:38:00,87.516,87.532,87.481,87.499,198199995.0
2005-09-14 13:39:00,87.496,87.512,87.483,87.512,141500000.0
2005-09-14 13:40:00,87.506,87.506,87.479,87.48,151000000.0
2005-09-14 13:41:00,87.496,87.496,87.452,87.458,179500001.0
2005-09-14 13:42:00,87.443,87.464,87.438,87.458,237300000.0
2005-09-14 13:43:00,87.457,87.457,87.433,87.437,110099999.0
2005-09-14 13:44:00,87.441,87.455,87.428,87.443,209600000.0
2005-09-14 13:45:00,87.451,87.471,87.439,87.439,219899995.0
2005-09-14 13:46:00,87.455,87.483,87.448,87.448,224599997.0
2005-09-14 13:47:00,87.473,87.489,87.454,87.474,278900000.0
2005-09-14 13:48:00,87.452,87.482,87.448,87.467,291799999.0
2005-09-14 13:49:00,87.459,87.459,87.438,87.439,258899998.0
2005-09-14 13:50:00,87.452,87.458,87.428,87.445,325500000.0
2005-09-14 13:51:00,87.456,87.487,87.456,87.472,241899995.0
2005-09-14 13:52:00,87.459,87.483,87.445,87.457,262699997.0
2005-09-14 13:53:00,87.44,87.477,87.44,87.475,271699998.0
2005-09-14 13:54:00,87.455,87.475,87.451,87.472,272600001.0
2005-09-14 13:55:00,87.479,87.496,87.465,87.482,234899997.0
2005-09-14 13:56:00,87.484,87.496,87.46,87.465,279700000.0
2005-09-14 13:57:00,87.451,87.471,87.43,87.44,256999998.0
2005-09-14 13:58:00,87.466,87.495,87.462,87.476,155999998.0
2005-09-14 13:59:00,87.471,87.488,87.461,87.478,200699999.0
2005-09-14 14:00:00,87.487,87.494,87.455,87.478,212499998.0
2005-09-14 14:01:00,87.488,87.5,87.471,87.487,223599996.0
2005-09-14 14:02:00,87.475,87.499,87.466,87.482,293199996.0
2005-09-14 14:03:00,87.493,87.511,87.485,87.507,252500001.0
2005-09-14 14:04:00,87.499,87.534,87.493,87.512,293899999.0
2005-09-14 14:05:00,87.513,87.544,87.513,87.539,197299997.0
2005-09-14 14:06:00,87.518,87.548,87.51,87.527,256999999.0
2005-09-14 14:07:00,87.515,87.533,87.511,87.529,237200000.0
2005-09-14 14:08:00,87.528,87.54,87.519,87.533,251500001.0
2005-09-14 14:09:00,87.54,87.548,87.527,87.53,226499996.0
2005-09-14 14:10:00,87.527,87.542,87.507,87.529,232600000.0
2005-09-14 14:11:00,87.523,87.547,87.523,87.545,154799999.0
2005-09-14 14:12:00,87.552,87.554,87.514,87.514,141599999.0
2005-09-14 14:13:00,87.528,87.544,87.514,87.52,255700002.0
2005-09-14 14:14:00,87.513,87.532,87.483,87.501,216000000.0
2005-09-14 14:15:00,87.498,87.519,87.484,87.49,215399998.0
2005-09-14 14:16:00,87.492,87.5,87.471,87.488,249699999.0
2005-09-14 14:17:00,87.467,87.493,87.467,87.48,97400001.0
2005-09-14 14:18:00,87.487,87.512,87.482,87.49,323800002.0
2005-09-14 14:19:00,87.527,87.534,87.504,87.504,270500001.0
2005-09-14 14:20:00,87.51,87.532,87.496,87.508,232599995.0
2005-09-14 14:21:00,87.513,87.528,87.499,87.528,199299997.0
2005-09-14 14:22:00,87.498,87.55,87.498,87.55,274800000.0
2005-09-14 14:23:00,87.538,87.58,87.538,87.561,238599997.0
2005-09-14 14:24:00,87.552,87.572,87.537,87.557,221599998.0
2005-09-14 14:25:00,87.54,87.566,87.527,87.534,285799998.0
2005-09-14 14:26:00,87.56,87.564,87.53,87.547,193999997.0
2005-09-14 14:27:00,87.56,87.576,87.545,87.559,342699999.0
2005-09-14 14:28:00,87.554,87.573,87.538,87.541,242099999.0
2005-09-14 14:29:00,87.577,87.585,87.557,87.568,351600002.0
2005-09-14 14:30:00,87.585,87.612,87.547,87.547,285599996.0
2005-09-14 14:31:00,87.562,87.603,87.506,87.603,201099998.0
2005-09-14 14:32:00,87.596,87.612,87.578,87.584,227699999.0
2005-09-14 14:33:00,87.586,87.605,87.578,87.595,319500001.0
2005-09-14 14:34:00,87.591,87.604,87.571,87.575,154999997.0
2005-09-14 14:35:00,87.584,87.599,87.557,87.572,275699999.0
2005-09-14 14:36:00,87.558,87.58,87.538,87.56,252299999.0
2005-09-14 14:37:00,87.576,87.592,87.569,87.571,260300004.0
2005-09-14 14:38:00,87.588,87.588,87.549,87.557,150900001.0
2005-09-14 14:39:00,87.546,87.546,87.477,87.483,264499999.0
2005-09-14 14:40:00,87.502,87.514,87.498,87.514,61199999.0
2005-09-14 14:41:00,87.525,87.525,87.489,87.496,156699998.0
2005-09-14 14:42:00,87.495,87.52,87.482,87.482,282500001.0
2005-09-14 14:43:00,87.503,87.506,87.477,87.49,207899994.0
2005-09-14 14:44:00,87.479,87.497,87.463,87.487,284100002.0
2005-09-14 14:45:00,87.483,87.487,87.459,87.472,367700000.0
2005-09-14 14:46:00,87.453,87.478,87.445,87.474,199499998.0
2005-09-14 14:47:00,87.48,87.502,87.472,87.498,139499997.0
2005-09-14 14:48:00,87.492,87.502,87.47,87.486,215299996.0
2005-09-14 14:49:00,87.477,87.501,87.46,87.48,281199997.0
2005-09-14 14:50:00,87.475,87.504,87.468,87.501,308000003.0
2005-09-14 14:51:00,87.51,87.524,87.499,87.513,217200003.0
2005-09-14 14:52:00,87.514,87.526,87.496,87.504,296500001.0
2005-09-14 14:53:00,87.513,87.524,87.498,87.506,245699999.0
2005-09-14 14:54:00,87.506,87.53,87.498,87.522,251400004.0
2005-09-14 14:55:00,87.523,87.543,87.516,87.535,314800003.0
2005-09-14 14:56:00,87.527,87.544,87.517,87.529,240199996.0
2005-09-14 14:57:00,87.522,87.54,87.505,87.522,257500002.0
2005-09-14 14:58:00,87.508,87.538,87.507,87.513,252800000.0
2005-09-14 14:59:00,87.499,87.53,87.465,87.506,69899999.0
2005-09-14 15:00:00,87.535,87.55,87.52,87.524,331400001.0
2005-09-14 15:01:00,87.533,87.557,87.525,87.557,129099999.0
2005-09-14 15:02:00,87.548,87.551,87.528,87.533,290700001.0
2005-09-14 15:03:00,87.552,87.552,87.519,87.519,92199998.0
2005-09-14 15:04:00,87.525,87.53,87.503,87.514,214600002.0
2005-09-14 15:05:00,87.499,87.519,87.482,87.499,189699999.0
2005-09-14 15:06:00,87.486,87.494,87.469,87.494,274600000.0
2005-09-14 15:07:00,87.492,87.494,87.466,87.493,239099996.0
2005-09-14 15:08:00,87.493,87.519,87.491,87.492,136200000.0
2005-09-14 15:09:00,87.494,87.516,87.486,87.504,238200005.0
2005-09-14 15:10:00,87.51,87.511,87.487,87.487,102400000.0
2005-09-14 15:11:00,87.491,87.499,87.477,87.499,121300000.0
2005-09-14 15:12:00,87.494,87.511,87.486,87.511,220300001.0
2005-09-14 15:13:00,87.51,87.512,87.491,87.499,220300001.0
2005-09-14 15:14:00,87.507,87.525,87.496,87.505,283700004.0
2005-09-14 15:15:00,87.52,87.521,87.485,87.507,334700001.0
2005-09-14 15:16:00,87.502,87.534,87.502,87.532,311499996.0
2005-09-14 15:17:00,87.533,87.543,87.515,87.528,267499998.0
2005-09-14 15:18:00,87.54,87.553,87.528,87.536,68300000.0
2005-09-14 15:19:00,87.551,87.576,87.527,87.545,338300000.0
2005-09-14 15:20:00,87.551,87.568,87.536,87.547,305199998.0
2005-09-14 15:21:00,87.561,87.563,87.538,87.551,176500000.0
2005-09-14 15:22:00,87.526,87.552,87.48,87.552,173099997.0
2005-09-14 15:23:00,87.539,87.558,87.535,87.551,296500000.0
2005-09-14 15:24:00,87.55,87.572,87.54,87.56,290899998.0
2005-09-14 15:25:00,87.543,87.568,87.537,87.539,314400002.0
2005-09-14 15:26:00,87.542,87.558,87.536,87.554,187099997.0
2005-09-14 15:27:00,87.556,87.564,87.531,87.534,385699999.0
2005-09-14 15:28:00,87.537,87.537,87.515,87.518,183999999.0
2005-09-14 15:29:00,87.513,87.538,87.513,87.529,99800002.0
2005-09-14 15:30:00,87.537,87.537,87.514,87.517,125700001.0
2005-09-14 15:31:00,87.528,87.54,87.511,87.525,166400000.0
2005-09-14 15:32:00,87.527,87.541,87.524,87.525,188000002.0
2005-09-14 15:33:00,87.532,87.545,87.51,87.524,105500000.0
2005-09-14 15:34:00,87.507,87.525,87.485,87.514,361199995.0
2005-09-14 15:35:00,87.507,87.535,87.506,87.522,173800000.0
2005-09-14 15:36:00,87.514,87.53,87.505,87.524,267200006.0
2005-09-14 15:37:00,87.524,87.541,87.507,87.521,169300004.0
2005-09-14 15:38:00,87.517,87.548,87.516,87.528,181699998.0
2005-09-14 15:39:00,87.534,87.551,87.525,87.542,140200001.0
2005-09-14 15:40:00,87.532,87.562,87.522,87.54,168300000.0
2005-09-14 15:41:00,87.541,87.562,87.537,87.547,195899999.0
2005-09-14 15:42:00,87.544,87.569,87.536,87.548,107399998.0
2005-09-14 15:43:00,87.523,87.545,87.52,87.545,104500001.0
2005-09-14 15:44:00,87.533,87.562,87.528,87.56,285999994.0
2005-09-14 15:45:00,87.551,87.573,87.542,87.558,220600000.0
2005-09-14 15:46:00,87.563,87.591,87.562,87.585,195399997.0
2005-09-14 15:47:00,87.58,87.597,87.56,87.577,195200001.0
2005-09-14 15:48:00,87.598,87.598,87.573,87.573,208100000.0
2005-09-14 15:49:00,87.562,87.611,87.562,87.597,286900002.0
2005-09-14 15:50:00,87.58,87.6,87.577,87.58,219800000.0
2005-09-14 15:51:00,87.588,87.604,87.581,87.596,264000000.0
2005-09-14 15:52:00,87.593,87.603,87.571,87.593,279999999.0
2005-09-14 15:53:00,87.579,87.598,87.566,87.585,188499995.0
2005-09-14 15:54:00,87.57,87.604,87.565,87.579,290600000.0
2005-09-14 15:55:00,87.591,87.608,87.585,87.608,148799998.0
2005-09-14 15:56:00,87.603,87.603,87.565,87.581,77000000.0
2005-09-14 15:57:00,87.587,87.608,87.585,87.608,356900001.0
2005-09-14 15:58:00,87.607,87.614,87.562,87.601,252600000.0
2005-09-14 15:59:00,87.608,87.611,87.577,87.596,238699998.0
2005-09-14 16:00:00,87.602,87.627,87.584,87.627,175599998.0
2005-09-14 16:01:00,87.617,87.641,87.607,87.626,282199996.0
2005-09-14 16:02:00,87.633,87.644,87.611,87.621,178399998.0
2005-09-14 16:03:00,87.601,87.628,87.598,87.625,298099997.0
2005-09-14 16:04:00,87.61,87.63,87.597,87.6,303900000.0
2005-09-14 16:05:00,87.623,87.666,87.622,87.666,142099997.0
2005-09-14 16:06:00,87.653,87.667,87.638,87.654,141700001.0
2005-09-14 16:07:00,87.649,87.657,87.635,87.635,178200003.0
2005-09-14 16:08:00,87.659,87.667,87.649,87.65,121399998.0
2005-09-14 16:09:00,87.665,87.678,87.65,87.659,180799997.0
2005-09-14 16:10:00,87.685,87.702,87.672,87.683,398799997.0
2005-09-14 16:11:00,87.688,87.713,87.68,87.705,281300002.0
2005-09-14 16:12:00,87.689,87.712,87.682,87.707,263599996.0
2005-09-14 16:13:00,87.682,87.727,87.67,87.723,218199999.0
2005-09-14 16:14:00,87.722,87.742,87.719,87.735,103399998.0
2005-09-14 16:15:00,87.713,87.728,87.69,87.714,184900000.0
2005-09-14 16:16:00,87.695,87.709,87.685,87.706,184199999.0
2005-09-14 16:17:00,87.684,87.709,87.664,87.692,203999998.0
2005-09-14 16:18:00,87.7,87.719,87.695,87.708,284100002.0
2005-09-14 16:19:00,87.688,87.711,87.68,87.685,269000000.0
2005-09-14 16:20:00,87.704,87.726,87.693,87.713,274400001.0
2005-09-14 16:21:00,87.7,87.716,87.698,87.713,227999999.0
2005-09-14 16:22:00,87.703,87.724,87.699,87.713,181699998.0
2005-09-14 16:23:00,87.71,87.73,87.698,87.706,356099998.0
2005-09-14 16:24:00,87.703,87.717,87.688,87.706,256499998.0
2005-09-14 16:25:00,87.709,87.717,87.696,87.701,214300001.0
2005-09-14 16:26:00,87.704,87.744,87.704,87.742,179799999.0
2005-09-14 16:27:00,87.734,87.734,87.695,87.695,282300003.0
2005-09-14 16:28:00,87.696,87.713,87.691,87.713,245700004.0
2005-09-14 16:29:00,87.705,87.71,87.681,87.681,230399998.0
2005-09-14 16:30:00,87.707,87.728,87.697,87.706,108799999.0
2005-09-14 16:31:00,87.707,87.715,87.685,87.702,287099997.0
2005-09-14 16:32:00,87.697,87.724,87.697,87.715,232500001.0
2005-09-14 16:33:00,87.684,87.703,87.658,87.666,179000002.0
2005-09-14 16:34:00,87.646,87.662,87.632,87.634,193799998.0
2005-09-14 16:35:00,87.641,87.662,87.635,87.646,285599996.0
2005-09-14 16:36:00,87.648,87.656,87.627,87.63,271400002.0
2005-09-14 16:37:00,87.622,87.639,87.612,87.629,211700001.0
2005-09-14 16:38:00,87.597,87.615,87.595,87.607,190600003.0
2005-09-14 16:39:00,87.603,87.615,87.588,87.601,159700003.0
2005-09-14 16:40:00,87.611,87.633,87.61,87.625,177399998.0
2005-09-14 16:41:00,87.616,87.619,87.592,87.592,171399996.0
2005-09-14 16:42:00,87.593,87.626,87.593,87.626,178200000.0
2005-09-14 16:43:00,87.637,87.647,87.615,87.623,424900003.0
2005-09-14 16:44:00,87.645,87.669,87.645,87.664,221300002.0
2005-09-14 16:45:00,87.656,87.676,87.65,87.665,272500002.0
2005-09-14 16:46:00,87.668,87.684,87.66,87.679,199499999.0
2005-09-14 16:47:00,87.684,87.684,87.656,87.656,133600000.0
2005-09-14 16:48:00,87.66,87.681,87.645,87.66,378899995.0
2005-09-14 16:49:00,87.634,87.664,87.634,87.655,165599998.0
2005-09-14 16:50:00,87.634,87.659,87.624,87.641,445800002.0
2005-09-14 16:51:00,87.628,87.645,87.608,87.63,193400003.0
2005-09-14 16:52:00,87.624,87.66,87.605,87.629,194699999.0
2005-09-14 16:53:00,87.624,87.64,87.613,87.627,195299999.0
2005-09-14 16:54:00,87.61,87.639,87.61,87.635,161500000.0
2005-09-14 16:55:00,87.616,87.641,87.605,87.622,202700001.0
2005-09-14 16:56:00,87.628,87.643,87.624,87.643,72299998.0
2005-09-14 16:57:00,87.645,87.645,87.609,87.622,303700001.0
2005-09-14 16:58:00,87.606,87.644,87.601,87.644,119500000.0
2005-09-14 16:59:00,87.613,87.637,87.613,87.626,165300002.0
2005-09-14 17:00:00,87.604,87.642,87.604,87.642,197599999.0
2005-09-14 17:01:00,87.625,87.647,87.6,87.636,160299999.0
2005-09-14 17:02:00,87.637,87.655,87.633,87.645,174299996.0
2005-09-14 17:03:00,87.631,87.648,87.622,87.635,264399995.0
2005-09-14 17:04:00,87.634,87.647,87.621,87.639,123800000.0
2005-09-14 17:05:00,87.648,87.648,87.615,87.615,332999999.0
2005-09-14 17:06:00,87.613,87.64,87.588,87.588,167000002.0
2005-09-14 17:07:00,87.575,87.595,87.57,87.59,254399999.0
2005-09-14 17:08:00,87.584,87.615,87.582,87.615,173000003.0
2005-09-14 17:09:00,87.605,87.605,87.573,87.594,99200000.0
2005-09-14 17:10:00,87.6,87.606,87.58,87.593,152700001.0
2005-09-14 17:11:00,87.614,87.624,87.596,87.596,246899998.0
2005-09-14 17:12:00,87.618,87.62,87.596,87.604,195800001.0
2005-09-14 17:13:00,87.623,87.629,87.595,87.607,200000001.0
2005-09-14 17:14:00,87.592,87.63,87.587,87.63,268900001.0
2005-09-14 17:15:00,87.627,87.632,87.604,87.604,228299998.0
2005-09-14 17:16:00,87.584,87.605,87.578,87.6,166499998.0
2005-09-14 17:17:00,87.586,87.616,87.584,87.616,274400004.0
2005-09-14 17:18:00,87.618,87.625,87.598,87.603,115399998.0
2005-09-14 17:19:00,87.607,87.635,87.59,87.635,388999996.0
2005-09-14 17:20:00,87.636,87.649,87.615,87.638,166000002.0
2005-09-14 17:21:00,87.644,87.644,87.608,87.608,87599999.0
2005-09-14 17:22:00,87.628,87.63,87.603,87.603,196500001.0
2005-09-14 17:23:00,87.64,87.649,87.615,87.64,208900001.0
2005-09-14 17:24:00,87.615,87.65,87.612,87.628,228499999.0
2005-09-14 17:25:00,87.609,87.632,87.609,87.626,194099997.0
2005-09-14 17:26:00,87.613,87.625,87.603,87.615,208100002.0
2005-09-14 17:27:00,87.596,87.621,87.593,87.62,277000000.0
2005-09-14 17:28:00,87.637,87.637,87.609,87.61,234800001.0
2005-09-14 17:29:00,87.615,87.627,87.594,87.594,226899997.0
2005-09-14 17:30:00,87.581,87.612,87.581,87.599,319200001.0
2005-09-14 17:31:00,87.595,87.603,87.571,87.571,257500000.0
2005-09-14 17:32:00,87.585,87.6,87.571,87.579,259399997.0
2005-09-14 17:33:00,87.572,87.594,87.563,87.576,177800000.0
2005-09-14 17:34:00,87.585,87.607,87.585,87.599,180400001.0
2005-09-14 17:35:00,87.593,87.606,87.578,87.589,227199998.0
2005-09-14 17:36:00,87.585,87.613,87.585,87.603,302199999.0
2005-09-14 17:37:00,87.588,87.605,87.567,87.595,312800001.0
2005-09-14 17:38:00,87.593,87.6,87.574,87.59,161600002.0
2005-09-14 17:39:00,87.584,87.588,87.56,87.57,143799999.0
2005-09-14 17:40:00,87.544,87.569,87.539,87.545,208100000.0
2005-09-14 17:41:00,87.539,87.544,87.535,87.537,97399998.0
2005-09-14 17:42:00,87.567,87.571,87.551,87.552,253899995.0
2005-09-14 17:43:00,87.548,87.594,87.548,87.594,345100000.0
2005-09-14 17:44:00,87.573,87.591,87.562,87.589,270999996.0
2005-09-14 17:45:00,87.582,87.596,87.568,87.583,285099998.0
2005-09-14 17:46:00,87.575,87.575,87.546,87.563,146000002.0
2005-09-14 17:47:00,87.553,87.576,87.553,87.576,356899998.0
2005-09-14 17:48:00,87.571,87.593,87.563,87.566,211499997.0
2005-09-14 17:49:00,87.57,87.589,87.55,87.552,226800001.0
2005-09-14 17:50:00,87.577,87.598,87.558,87.585,286200001.0
2005-09-14 17:51:00,87.563,87.584,87.554,87.574,126999999.0
2005-09-14 17:52:00,87.568,87.595,87.558,87.583,234699996.0
2005-09-14 17:53:00,87.57,87.595,87.563,87.575,255900000.0
2005-09-14 17:54:00,87.58,87.593,87.568,87.593,239499998.0
2005-09-14 17:55:00,87.585,87.611,87.584,87.611,185699999.0
2005-09-14 17:56:00,87.603,87.616,87.591,87.606,217000000.0
2005-09-14 17:57:00,87.596,87.613,87.582,87.602,290099997.0
2005-09-14 17:58:00,87.58,87.59,87.58,87.583,48400000.0
2005-09-14 17:59:00,87.614,87.627,87.6,87.609,256799996.0
2005-09-14 18:00:00,87.613,87.633,87.606,87.609,280900003.0
2005-09-14 18:01:00,87.61,87.63,87.595,87.606,2109499997.0
2005-09-14 18:02:00,87.64,87.64,87.64,87.64,2030499992.0
2005-09-14 18:03:00,87.63,87.64,87.63,87.64,2030499992.0
2005-09-14 18:04:00,87.63,87.65,87.63,87.64,2030499992.0
2005-09-14 18:05:00,87.65,87.66,87.63,87.65,2030499992.0
2005-09-14 18:06:00,87.64,87.65,87.64,87.65,2030499992.0
2005-09-14 18:07:00,87.64,87.65,87.64,87.64,2030499992.0
2005-09-14 18:08:00,87.63,87.63,87.63,87.63,2030499992.0
2005-09-14 18:09:00,87.61,87.638,87.604,87.638,2030499992.0
2005-09-14 18:10:00,87.63,87.632,87.594,87.597,1883499998.0
2005-09-14 18:11:00,87.588,87.63,87.588,87.607,1203299991.0
2005-09-14 18:12:00,87.613,87.628,87.596,87.596,936300000.0
2005-09-14 18:13:00,87.601,87.625,87.574,87.593,1731599980.0
2005-09-14 18:14:00,87.61,87.61,87.6,87.6,967300002.0
2005-09-14 18:15:00,87.61,87.61,87.6,87.6,967300002.0
2005-09-14 18:16:00,87.59,87.59,87.58,87.59,967300002.0
2005-09-14 18:17:00,87.563,87.584,87.546,87.554,967300002.0
2005-09-14 18:18:00,87.586,87.597,87.565,87.565,1073699998.0
2005-09-14 18:19:00,87.61,87.61,87.6,87.61,2028200006.0
2005-09-14 18:20:00,87.583,87.604,87.571,87.586,2028200006.0
2005-09-14 18:21:00,87.595,87.6,87.567,87.586,1776299993.0
2005-09-14 18:22:00,87.6,87.605,87.571,87.592,1332400001.0
2005-09-14 18:23:00,87.61,87.61,87.6,87.61,2116500001.0
2005-09-14 18:24:00,87.6,87.63,87.6,87.62,2116500001.0
2005-09-14 18:25:00,87.578,87.613,87.568,87.602,2116500001.0
2005-09-14 18:26:00,87.591,87.622,87.581,87.605,1914999991.0
2005-09-14 18:27:00,87.602,87.611,87.577,87.588,1469799992.0
2005-09-14 18:28:00,87.591,87.606,87.575,87.583,1858599987.0
2005-09-14 18:29:00,87.595,87.596,87.555,87.578,1052599993.0
2005-09-14 18:30:00,87.59,87.596,87.56,87.576,795900000.0
2005-09-14 18:31:00,87.586,87.591,87.56,87.583,1204000000.0
2005-09-14 18:32:00,87.582,87.596,87.563,87.57,1770700001.0
2005-09-14 18:33:00,87.59,87.6,87.59,87.59,1909099995.0
2005-09-14 18:34:00,87.57,87.595,87.556,87.593,1909099995.0
2005-09-14 18:35:00,87.573,87.593,87.554,87.58,1771499990.0
2005-09-14 18:36:00,87.588,87.591,87.566,87.566,897599992.0
2005-09-14 18:37:00,87.585,87.61,87.574,87.596,981699994.0
2005-09-14 18:38:00,87.582,87.607,87.566,87.598,721299995.0
2005-09-14 18:39:00,87.595,87.609,87.572,87.575,936999997.0
2005-09-14 18:40:00,87.591,87.599,87.565,87.583,1911800002.0
2005-09-14 18:41:00,87.572,87.608,87.567,87.587,593499993.0
2005-09-14 18:42:00,87.566,87.585,87.549,87.56,1281600002.0
2005-09-14 18:43:00,87.583,87.585,87.56,87.562,471400001.0
2005-09-14 18:44:00,87.567,87.597,87.566,87.587,928999995.0
2005-09-14 18:45:00,87.568,87.604,87.568,87.6,710299995.0
2005-09-14 18:46:00,87.61,87.62,87.572,87.578,938999990.0
2005-09-14 18:47:00,87.593,87.594,87.575,87.579,213700001.0
2005-09-14 18:48:00,87.592,87.6,87.57,87.589,423899999.0
2005-09-14 18:49:00,87.597,87.597,87.565,87.571,798600000.0
2005-09-14 18:50:00,87.563,87.601,87.563,87.6,790499998.0
2005-09-14 18:51:00,87.588,87.616,87.588,87.612,1116299989.0
2005-09-14 18:52:00,87.612,87.618,87.59,87.593,1463599994.0
2005-09-14 18:53:00,87.61,87.61,87.584,87.598,1414499998.0
2005-09-14 18:54:00,87.592,87.607,87.58,87.6,1518700005.0
2005-09-14 18:55:00,87.604,87.604,87.566,87.567,1672999994.0
2005-09-14 18:56:00,87.562,87.595,87.562,87.581,250399999.0
2005-09-14 18:57:00,87.566,87.589,87.559,87.576,475000000.0
2005-09-14 18:58:00,87.555,87.577,87.555,87.56,1240200004.0
2005-09-14 18:59:00,87.567,87.577,87.547,87.556,1086900001.0
2005-09-14 19:00:00,87.58,87.593,87.565,87.565,237799998.0
2005-09-14 19:01:00,87.59,87.601,87.562,87.562,512100001.0
2005-09-14 19:02:00,87.571,87.59,87.571,87.585,273199998.0
2005-09-14 19:03:00,87.585,87.59,87.57,87.571,544600006.0
2005-09-14 19:04:00,87.587,87.594,87.569,87.572,560300000.0
2005-09-14 19:05:00,87.588,87.603,87.574,87.584,606699994.0
2005-09-14 19:06:00,87.595,87.619,87.587,87.603,842200001.0
2005-09-14 19:07:00,87.587,87.605,87.574,87.591,1579199991.0
2005-09-14 19:08:00,87.595,87.627,87.578,87.602,1642499983.0
2005-09-14 19:09:00,87.62,87.63,87.581,87.605,944899999.0
2005-09-14 19:10:00,87.613,87.625,87.596,87.615,261699995.0
2005-09-14 19:11:00,87.612,87.623,87.589,87.611,439299997.0
2005-09-14 19:12:00,87.613,87.624,87.598,87.616,248399998.0
2005-09-14 19:13:00,87.619,87.622,87.597,87.597,266199996.0
2005-09-14 19:14:00,87.601,87.626,87.6,87.626,371499998.0
2005-09-14 19:15:00,87.625,87.625,87.595,87.606,1072499997.0
2005-09-14 19:16:00,87.601,87.627,87.601,87.627,526599999.0
2005-09-14 19:17:00,87.627,87.627,87.59,87.605,588099994.0
2005-09-14 19:18:00,87.615,87.62,87.59,87.59,651799993.0
2005-09-14 19:19:00,87.604,87.624,87.579,87.595,1100699997.0
2005-09-14 19:20:00,87.598,87.623,87.586,87.623,779499993.0
2005-09-14 19:21:00,87.62,87.62,87.593,87.6,864699999.0
2005-09-14 19:22:00,87.608,87.62,87.597,87.62,302000001.0
2005-09-14 19:23:00,87.618,87.634,87.601,87.632,1781599999.0
2005-09-14 19:24:00,87.634,87.645,87.618,87.625,761499997.0
2005-09-14 19:25:00,87.616,87.641,87.604,87.635,1136299993.0
2005-09-14 19:26:00,87.67,87.67,87.65,87.65,1362100001.0
2005-09-14 19:27:00,87.626,87.652,87.623,87.636,1362100001.0
2005-09-14 19:28:00,87.635,87.64,87.612,87.626,950799991.0
2005-09-14 19:29:00,87.64,87.64,87.613,87.62,251000001.0
2005-09-14 19:30:00,87.645,87.645,87.621,87.635,1015099998.0
2005-09-14 19:31:00,87.633,87.633,87.611,87.616,582099997.0
2005-09-14 19:32:00,87.622,87.635,87.605,87.614,1100300004.0
2005-09-14 19:33:00,87.611,87.635,87.611,87.63,701399997.0
2005-09-14 19:34:00,87.617,87.63,87.602,87.616,1070999996.0
2005-09-14 19:35:00,87.601,87.628,87.587,87.618,937299998.0
2005-09-14 19:36:00,87.607,87.633,87.605,87.633,686899999.0
2005-09-14 19:37:00,87.638,87.639,87.612,87.612,184699999.0
2005-09-14 19:38:00,87.626,87.636,87.61,87.61,654799994.0
2005-09-14 19:39:00,87.605,87.624,87.594,87.62,787600004.0
2005-09-14 19:40:00,87.622,87.632,87.603,87.603,771500002.0
2005-09-14 19:41:00,87.608,87.641,87.604,87.616,1043499998.0
2005-09-14 19:42:00,87.634,87.639,87.617,87.623,931600001.0
2005-09-14 19:43:00,87.633,87.638,87.61,87.625,492000001.0
2005-09-14 19:44:00,87.635,87.658,87.624,87.642,904600002.0
2005-09-14 19:45:00,87.625,87.645,87.625,87.643,316799998.0
2005-09-14 19:46:00,87.619,87.637,87.61,87.631,688199997.0
2005-09-14 19:47:00,87.619,87.64,87.611,87.64,270700000.0
2005-09-14 19:48:00,87.635,87.64,87.608,87.64,935700000.0
2005-09-14 19:49:00,87.645,87.65,87.623,87.629,783499997.0
2005-09-14 19:50:00,87.645,87.652,87.621,87.621,465799999.0
2005-09-14 19:51:00,87.638,87.654,87.62,87.62,469199998.0
2005-09-14 19:52:00,87.615,87.64,87.614,87.632,442200002.0
2005-09-14 19:53:00,87.635,87.64,87.617,87.622,654199995.0
2005-09-14 19:54:00,87.637,87.637,87.609,87.613,671299994.0
2005-09-14 19:55:00,87.613,87.64,87.613,87.635,332299998.0
2005-09-14 19:56:00,87.632,87.643,87.622,87.635,506499995.0
2005-09-14 19:57:00,87.626,87.643,87.611,87.623,611799993.0
2005-09-14 19:58:00,87.623,87.627,87.594,87.613,949899999.0
2005-09-14 19:59:00,87.633,87.64,87.615,87.615,687699987.0
2005-09-14 20:00:00,87.609,87.63,87.605,87.63,545400004.0
2005-09-14 20:01:00,87.624,87.637,87.605,87.625,514800000.0
2005-09-14 20:02:00,87.625,87.636,87.603,87.607,569199994.0
2005-09-14 20:03:00,87.604,87.623,87.594,87.62,426499998.0
2005-09-14 20:04:00,87.618,87.622,87.585,87.593,596800005.0
2005-09-14 20:05:00,87.598,87.598,87.578,87.586,448799994.0
2005-09-14 20:06:00,87.596,87.613,87.575,87.575,664400002.0
2005-09-14 20:07:00,87.604,87.642,87.593,87.623,471799997.0
2005-09-14 20:08:00,87.612,87.627,87.59,87.62,692299995.0
2005-09-14 20:09:00,87.615,87.625,87.594,87.6,424799997.0
2005-09-14 20:10:00,87.622,87.632,87.608,87.611,521099998.0
2005-09-14 20:11:00,87.62,87.62,87.576,87.598,1399399994.0
2005-09-14 20:12:00,87.606,87.621,87.585,87.593,1649599983.0
2005-09-14 20:13:00,87.607,87.633,87.601,87.633,889900003.0
2005-09-14 20:14:00,87.61,87.629,87.592,87.624,444499997.0
2005-09-14 20:15:00,87.613,87.638,87.61,87.626,1014899996.0
2005-09-14 20:16:00,87.642,87.652,87.619,87.625,1552600002.0
2005-09-14 20:17:00,87.64,87.64,87.622,87.622,275899999.0
2005-09-14 20:18:00,87.652,87.656,87.635,87.635,206999997.0
2005-09-14 20:19:00,87.63,87.649,87.615,87.643,1903599996.0
2005-09-14 20:20:00,87.648,87.659,87.623,87.629,1462399995.0
2005-09-14 20:21:00,87.63,87.65,87.629,87.645,459900003.0
2005-09-14 20:22:00,87.662,87.666,87.635,87.648,1024699999.0
2005-09-14 20:23:00,87.653,87.665,87.634,87.64,901499999.0
2005-09-14 20:24:00,87.635,87.653,87.626,87.652,595399992.0
2005-09-14 20:25:00,87.639,87.663,87.621,87.636,676699998.0
2005-09-14 20:26:00,87.622,87.646,87.619,87.635,497399999.0
2005-09-14 20:27:00,87.634,87.652,87.624,87.647,1261400001.0
2005-09-14 20:29:00,87.64,87.64,87.64,87.64,1783499997.0
2005-09-14 20:30:00,87.63,87.64,87.63,87.63,1783499997.0
2005-09-14 20:31:00,87.613,87.627,87.594,87.62,1783499997.0
2005-09-14 20:32:00,87.62,87.63,87.62,87.62,780200004.0
2005-09-14 20:33:00,87.603,87.618,87.576,87.618,780200004.0
2005-09-14 20:34:00,87.607,87.625,87.593,87.615,268599997.0
2005-09-14 20:35:00,87.615,87.615,87.588,87.588,662399999.0
2005-09-14 20:36:00,87.615,87.619,87.594,87.606,639299999.0
2005-09-14 20:37:00,87.617,87.627,87.595,87.603,514899999.0
2005-09-14 20:38:00,87.622,87.625,87.59,87.595,1527799995.0
2005-09-14 20:39:00,87.6,87.63,87.6,87.622,1135499995.0
2005-09-14 20:40:00,87.621,87.628,87.597,87.613,1491799995.0
2005-09-14 20:41:00,87.611,87.634,87.6,87.614,1151600008.0
2005-09-14 20:42:00,87.605,87.618,87.581,87.599,873399995.0
2005-09-14 20:43:00,87.61,87.631,87.591,87.607,639999993.0
2005-09-14 20:44:00,87.629,87.632,87.6,87.609,1288799984.0
2005-09-14 20:45:00,87.617,87.64,87.6,87.637,1040900004.0
2005-09-14 20:46:00,87.642,87.646,87.619,87.619,799399994.0
2005-09-14 20:47:00,87.62,87.658,87.62,87.638,1247799992.0
2005-09-14 20:48:00,87.635,87.646,87.62,87.625,824000000.0
2005-09-14 20:49:00,87.643,87.661,87.626,87.626,784900002.0
2005-09-14 20:50:00,87.622,87.654,87.613,87.642,921900004.0
2005-09-14 20:51:00,87.638,87.659,87.626,87.638,671099997.0
2005-09-14 20:52:00,87.648,87.666,87.632,87.656,665400003.0
2005-09-14 20:53:00,87.649,87.675,87.629,87.675,1674199998.0
2005-09-14 20:54:00,87.675,87.675,87.636,87.655,451100000.0
2005-09-14 20:55:00,87.653,87.678,87.641,87.662,1192499992.0
2005-09-14 20:56:00,87.643,87.678,87.643,87.652,948099999.0
2005-09-14 20:57:00,87.656,87.676,87.646,87.669,1423100000.0
2005-09-14 20:58:00,87.67,87.68,87.67,87.67,1975799985.0
2005-09-14 20:59:00,87.662,87.669,87.601,87.63,1975799985.0
2005-09-14 21:00:00,87.67,87.7,87.67,87.68,683800002.0
2005-09-14 21:01:00,87.69,87.71,87.68,87.7,683800002.0
2005-09-14 21:02:00,87.683,87.683,87.653,87.663,683800002.0
2005-09-14 21:03:00,87.677,87.677,87.652,87.652,644900007.0
2005-09-14 21:04:00,87.665,87.67,87.644,87.649,424600000.0
2005-09-14 21:05:00,87.66,87.67,87.64,87.657,404900000.0
2005-09-14 21:06:00,87.65,87.675,87.649,87.671,500299997.0
2005-09-14 21:07:00,87.63,87.655,87.626,87.65,724500004.0
2005-09-14 21:08:00,87.645,87.66,87.63,87.635,568099996.0
2005-09-14 21:09:00,87.623,87.642,87.618,87.635,318399999.0
2005-09-14 21:10:00,87.631,87.649,87.623,87.638,408899995.0
2005-09-14 21:11:00,87.637,87.648,87.621,87.622,522400003.0
2005-09-14 21:12:00,87.63,87.64,87.607,87.626,297200002.0
2005-09-14 21:13:00,87.635,87.64,87.612,87.614,832599997.0
2005-09-14 21:14:00,87.632,87.65,87.622,87.64,1004799997.0
2005-09-14 21:15:00,87.64,87.643,87.618,87.62,912399996.0
2005-09-14 21:16:00,87.635,87.65,87.618,87.626,614999998.0
2005-09-14 21:17:00,87.642,87.66,87.623,87.654,1274700000.0
2005-09-14 21:18:00,87.649,87.657,87.63,87.637,674800002.0
2005-09-14 21:19:00,87.637,87.672,87.637,87.672,1087899994.0
2005-09-14 21:20:00,87.661,87.671,87.633,87.646,1238399994.0
2005-09-14 21:21:00,87.653,87.663,87.627,87.639,1890099990.0
2005-09-14 21:22:00,87.653,87.658,87.625,87.635,1476699991.0
2005-09-14 21:23:00,87.652,87.663,87.621,87.663,749399995.0
2005-09-14 21:24:00,87.65,87.664,87.627,87.658,893499994.0
2005-09-14 21:25:00,87.641,87.666,87.64,87.662,1535999990.0
2005-09-14 21:26:00,87.664,87.67,87.647,87.652,520500001.0
2005-09-14 21:27:00,87.665,87.668,87.644,87.644,499000000.0
2005-09-14 21:28:00,87.649,87.66,87.642,87.66,337600001.0
2005-09-14 21:29:00,87.661,87.661,87.622,87.629,539500001.0
2005-09-14 21:30:00,87.643,87.651,87.621,87.63,565200002.0
2005-09-14 21:31:00,87.642,87.65,87.623,87.637,347899997.0
2005-09-14 21:32:00,87.647,87.655,87.633,87.65,1464199997.0
2005-09-14 21:33:00,87.643,87.648,87.623,87.635,226400002.0
2005-09-14 21:34:00,87.646,87.666,87.632,87.65,416899997.0
2005-09-14 21:35:00,87.651,87.664,87.636,87.663,465600000.0
2005-09-14 21:36:00,87.665,87.679,87.648,87.66,123700001.0
2005-09-14 21:37:00,87.667,87.674,87.648,87.655,454800002.0
2005-09-14 21:38:00,87.637,87.657,87.632,87.654,478399995.0
2005-09-14 21:39:00,87.641,87.668,87.639,87.668,245899999.0
2005-09-14 21:40:00,87.658,87.662,87.627,87.63,493000001.0
2005-09-14 21:41:00,87.63,87.656,87.623,87.64,463599995.0
2005-09-14 21:42:00,87.652,87.661,87.63,87.63,731600000.0
2005-09-14 21:43:00,87.657,87.657,87.623,87.633,569700004.0
2005-09-14 21:44:00,87.653,87.658,87.616,87.633,1514599988.0
2005-09-14 21:45:00,87.623,87.65,87.62,87.628,875799987.0
2005-09-14 21:46:00,87.634,87.652,87.616,87.616,566400005.0
2005-09-14 21:47:00,87.635,87.645,87.618,87.621,771899995.0
2005-09-14 21:48:00,87.643,87.655,87.629,87.629,324100001.0
2005-09-14 21:49:00,87.634,87.647,87.607,87.633,680400000.0
2005-09-14 21:50:00,87.619,87.645,87.619,87.645,142300001.0
2005-09-14 21:51:00,87.634,87.647,87.62,87.621,304600002.0
2005-09-14 21:52:00,87.62,87.65,87.617,87.643,629299998.0
2005-09-14 21:53:00,87.637,87.65,87.63,87.645,180100001.0
2005-09-14 21:54:00,87.642,87.654,87.635,87.654,221000001.0
2005-09-14 21:55:00,87.655,87.66,87.64,87.648,221300003.0
2005-09-14 21:56:00,87.666,87.666,87.645,87.649,522300001.0
2005-09-14 21:57:00,87.655,87.672,87.644,87.664,197999997.0
2005-09-14 21:58:00,87.66,87.675,87.659,87.675,224100003.0
2005-09-14 21:59:00,87.675,87.675,87.64,87.663,769999994.0
2005-09-14 22:00:00,87.657,87.674,87.634,87.663,644599991.0
2005-09-14 22:01:00,87.648,87.677,87.643,87.677,930599997.0
2005-09-14 22:02:00,87.66,87.689,87.652,87.675,1145000003.0
2005-09-14 22:03:00,87.653,87.678,87.653,87.669,282099997.0
2005-09-14 22:04:00,87.672,87.675,87.64,87.654,686199999.0
2005-09-14 22:05:00,87.667,87.673,87.641,87.652,338400000.0
2005-09-14 22:06:00,87.669,87.677,87.64,87.64,197000001.0
2005-09-14 22:07:00,87.66,87.666,87.642,87.661,310000002.0
2005-09-14 22:08:00,87.664,87.666,87.642,87.644,144300000.0
2005-09-14 22:09:00,87.66,87.679,87.655,87.677,339900002.0
2005-09-14 22:10:00,87.68,87.685,87.629,87.629,224599997.0
2005-09-14 22:11:00,87.657,87.668,87.643,87.643,509500002.0
2005-09-14 22:12:00,87.656,87.665,87.629,87.646,500100000.0
2005-09-14 22:13:00,87.668,87.68,87.645,87.658,581799998.0
2005-09-14 22:14:00,87.656,87.672,87.646,87.658,186499999.0
2005-09-14 22:15:00,87.657,87.667,87.642,87.642,439399993.0
2005-09-14 22:16:00,87.663,87.668,87.636,87.636,533300001.0
2005-09-14 22:17:00,87.66,87.67,87.643,87.657,147900000.0
2005-09-14 22:18:00,87.662,87.666,87.64,87.64,275499999.0
2005-09-14 22:19:00,87.657,87.66,87.63,87.63,205800004.0
2005-09-14 22:20:00,87.655,87.66,87.64,87.648,235699999.0
2005-09-14 22:21:00,87.652,87.66,87.635,87.641,186900000.0
2005-09-14 22:22:00,87.665,87.672,87.645,87.645,465299998.0
2005-09-14 22:23:00,87.644,87.663,87.642,87.663,156099996.0
2005-09-14 22:24:00,87.665,87.671,87.645,87.648,193899996.0
2005-09-14 22:25:00,87.655,87.66,87.64,87.648,213399995.0
2005-09-14 22:26:00,87.65,87.653,87.631,87.635,78300002.0
2005-09-14 22:27:00,87.657,87.657,87.628,87.631,817999993.0
2005-09-14 22:28:00,87.631,87.655,87.63,87.645,336099999.0
2005-09-14 22:29:00,87.645,87.667,87.623,87.644,310300000.0
2005-09-14 22:30:00,87.652,87.657,87.634,87.642,407199999.0
2005-09-14 22:31:00,87.651,87.678,87.651,87.677,222400000.0
2005-09-14 22:32:00,87.672,87.684,87.655,87.663,244999999.0
2005-09-14 22:33:00,87.685,87.69,87.665,87.665,448000001.0
2005-09-14 22:34:00,87.672,87.68,87.653,87.654,700699990.0
2005-09-14 22:35:00,87.668,87.68,87.659,87.675,309200001.0
2005-09-14 22:36:00,87.682,87.696,87.67,87.67,446200002.0
2005-09-14 22:37:00,87.677,87.684,87.66,87.667,243200004.0
2005-09-14 22:38:00,87.685,87.685,87.666,87.666,315799995.0
2005-09-14 22:39:00,87.678,87.689,87.664,87.67,184000000.0
2005-09-14 22:40:00,87.685,87.688,87.666,87.666,278100000.0
2005-09-14 22:41:00,87.67,87.685,87.67,87.685,333499995.0
2005-09-14 22:42:00,87.676,87.69,87.66,87.68,191900001.0
2005-09-14 22:43:00,87.682,87.687,87.654,87.661,640799994.0
2005-09-14 22:44:00,87.685,87.69,87.662,87.662,502899999.0
2005-09-14 22:45:00,87.685,87.685,87.651,87.665,398999999.0
2005-09-14 22:46:00,87.677,87.71,87.676,87.71,385200001.0
2005-09-14 22:47:00,87.712,87.712,87.683,87.689,269300001.0
2005-09-14 22:48:00,87.707,87.72,87.679,87.682,508700001.0
2005-09-14 22:49:00,87.692,87.725,87.692,87.715,445499997.0
2005-09-14 22:50:00,87.704,87.718,87.682,87.7,238100000.0
2005-09-14 22:51:00,87.703,87.714,87.683,87.692,561999993.0
2005-09-14 22:52:00,87.699,87.713,87.689,87.704,64100000.0
2005-09-14 22:53:00,87.713,87.725,87.656,87.686,415099997.0
2005-09-14 22:54:00,87.694,87.724,87.694,87.723,318199997.0
2005-09-14 22:55:00,87.725,87.728,87.704,87.71,456400000.0
2005-09-14 22:56:00,87.735,87.749,87.716,87.716,258400000.0
2005-09-14 22:57:00,87.717,87.735,87.697,87.73,161499999.0
2005-09-14 22:58:00,87.715,87.735,87.714,87.72,182600001.0
2005-09-14 22:59:00,87.736,87.736,87.659,87.663,296200001.0
2005-09-14 23:00:00,87.698,87.726,87.687,87.697,277199994.0
2005-09-14 23:01:00,87.675,87.706,87.658,87.679,278899993.0
2005-09-14 23:02:00,87.702,87.703,87.67,87.687,228999996.0
2005-09-14 23:03:00,87.666,87.695,87.653,87.678,155400001.0
2005-09-14 23:04:00,87.647,87.688,87.638,87.665,235699999.0
2005-09-14 23:05:00,87.643,87.7,87.636,87.674,282400002.0
2005-09-14 23:06:00,87.659,87.674,87.641,87.645,266099997.0
2005-09-14 23:07:00,87.63,87.699,87.627,87.691,153600001.0
2005-09-14 23:08:00,87.687,87.707,87.664,87.682,374700000.0
2005-09-14 23:09:00,87.669,87.711,87.66,87.703,130499997.0
2005-09-14 23:10:00,87.7,87.708,87.663,87.691,288799998.0
2005-09-14 23:11:00,87.664,87.681,87.647,87.662,193400000.0
2005-09-14 23:12:00,87.682,87.689,87.645,87.654,291299995.0
2005-09-14 23:13:00,87.668,87.69,87.657,87.686,236600000.0
2005-09-14 23:14:00,87.688,87.729,87.676,87.7,255699999.0
2005-09-14 23:15:00,87.696,87.715,87.671,87.706,332300002.0
2005-09-14 23:16:00,87.698,87.722,87.68,87.683,200699999.0
2005-09-14 23:17:00,87.664,87.696,87.652,87.678,227300000.0
2005-09-14 23:18:00,87.688,87.71,87.665,87.665,218299999.0
2005-09-14 23:19:00,87.666,87.685,87.646,87.664,295799998.0
2005-09-14 23:20:00,87.684,87.713,87.668,87.698,181799998.0
2005-09-14 23:21:00,87.686,87.712,87.665,87.69,177900002.0
2005-09-14 23:22:00,87.677,87.693,87.65,87.668,181599999.0
2005-09-14 23:23:00,87.681,87.7,87.638,87.65,163999999.0
2005-09-14 23:24:00,87.707,87.708,87.685,87.685,209100001.0
2005-09-14 23:25:00,87.693,87.704,87.687,87.701,111399996.0
2005-09-14 23:26:00,87.704,87.708,87.684,87.685,270100001.0
2005-09-14 23:27:00,87.679,87.705,87.679,87.705,51300000.0
2005-09-14 23:28:00,87.722,87.731,87.697,87.697,219199997.0
2005-09-14 23:29:00,87.71,87.71,87.682,87.688,251799996.0
2005-09-14 23:30:00,87.703,87.717,87.689,87.707,209099993.0
2005-09-14 23:31:00,87.689,87.705,87.686,87.703,207500000.0
2005-09-14 23:32:00,87.68,87.7,87.678,87.695,190499997.0
2005-09-14 23:33:00,87.635,87.674,87.635,87.657,209299998.0
2005-09-14 23:34:00,87.667,87.674,87.632,87.649,284999999.0
2005-09-14 23:35:00,87.703,87.714,87.676,87.687,283799997.0
2005-09-14 23:36:00,87.702,87.707,87.687,87.695,166300001.0
2005-09-14 23:37:00,87.7,87.726,87.689,87.689,306900001.0
2005-09-14 23:38:00,87.685,87.685,87.662,87.67,296700003.0
2005-09-14 23:39:00,87.695,87.703,87.68,87.695,264199997.0
2005-09-14 23:40:00,87.683,87.705,87.681,87.702,224100003.0
2005-09-14 23:41:00,87.69,87.715,87.689,87.715,203000000.0
2005-09-14 23:42:00,87.69,87.71,87.682,87.7,326899994.0
2005-09-14 23:43:00,87.684,87.702,87.679,87.7,309899999.0
2005-09-14 23:44:00,87.675,87.711,87.673,87.701,338899999.0
2005-09-14 23:45:00,87.669,87.692,87.667,87.683,215199995.0
2005-09-14 23:46:00,87.676,87.703,87.671,87.679,323700000.0
2005-09-14 23:47:00,87.675,87.686,87.66,87.672,67500000.0
2005-09-14 23:48:00,87.685,87.698,87.672,87.685,232800001.0
2005-09-14 23:49:00,87.689,87.699,87.673,87.689,197499995.0
2005-09-14 23:50:00,87.661,87.706,87.661,87.706,305599998.0
2005-09-14 23:51:00,87.704,87.708,87.682,87.682,222199998.0
2005-09-14 23:52:00,87.695,87.705,87.68,87.69,121700000.0
2005-09-14 23:53:00,87.688,87.706,87.682,87.696,210200002.0
2005-09-14 23:54:00,87.697,87.7,87.676,87.688,228200000.0
2005-09-14 23:55:00,87.675,87.697,87.675,87.695,143800001.0
2005-09-14 23:56:00,87.684,87.697,87.67,87.685,116600000.0
2005-09-14 23:57:00,87.671,87.697,87.671,87.697,123000001.0
2005-09-14 23:58:00,87.695,87.696,87.675,87.675,186799997.0
2005-09-14 23:59:00,87.666,87.682,87.663,87.677,48699999.0
2005-09-15 00:00:00,87.655,87.674,87.647,87.664,265300000.0
2005-09-15 00:01:00,87.634,87.668,87.634,87.667,232600000.0
2005-09-15 00:02:00,87.648,87.664,87.648,87.661,121300000.0
2005-09-15 00:03:00,87.65,87.65,87.63,87.638,186899997.0
2005-09-15 00:04:00,87.625,87.65,87.625,87.65,149299998.0
2005-09-15 00:05:00,87.637,87.65,87.622,87.65,282700000.0
2005-09-15 00:06:00,87.651,87.67,87.638,87.657,220100001.0
2005-09-15 00:07:00,87.645,87.664,87.641,87.657,73299999.0
2005-09-15 00:08:00,87.64,87.655,87.64,87.655,83699997.0
2005-09-15 00:09:00,87.64,87.663,87.611,87.635,184299998.0
2005-09-15 00:10:00,87.651,87.655,87.636,87.636,64300000.0
2005-09-15 00:11:00,87.651,87.667,87.644,87.66,151699999.0
2005-09-15 00:12:00,87.649,87.665,87.632,87.65,279500001.0
2005-09-15 00:13:00,87.656,87.667,87.643,87.647,254999999.0
2005-09-15 00:14:00,87.682,87.703,87.676,87.689,137299998.0
2005-09-15 00:15:00,87.695,87.7,87.682,87.682,149699998.0
2005-09-15 00:16:00,87.678,87.698,87.676,87.692,220600003.0
2005-09-15 00:17:00,87.695,87.695,87.666,87.666,171500002.0
2005-09-15 00:18:00,87.666,87.685,87.666,87.685,34700000.0
2005-09-15 00:19:00,87.686,87.697,87.671,87.697,82300000.0
2005-09-15 00:20:00,87.679,87.7,87.673,87.692,248800002.0
2005-09-15 00:21:00,87.667,87.69,87.667,87.674,124100000.0
2005-09-15 00:22:00,87.685,87.695,87.669,87.686,52500000.0
2005-09-15 00:23:00,87.685,87.69,87.671,87.671,150100000.0
2005-09-15 00:24:00,87.694,87.696,87.665,87.67,273399997.0
2005-09-15 00:25:00,87.695,87.725,87.683,87.725,99500001.0
2005-09-15 00:26:00,87.714,87.75,87.714,87.737,213200003.0
2005-09-15 00:27:00,87.722,87.747,87.722,87.736,317899997.0
2005-09-15 00:28:00,87.735,87.74,87.721,87.735,175899998.0
2005-09-15 00:29:00,87.729,87.759,87.717,87.759,165199998.0
2005-09-15 00:30:00,87.723,87.746,87.706,87.728,137800000.0
2005-09-15 00:31:00,87.729,87.744,87.718,87.73,142500000.0
2005-09-15 00:32:00,87.742,87.742,87.711,87.716,309200000.0
2005-09-15 00:33:00,87.73,87.73,87.702,87.718,197600002.0
2005-09-15 00:34:00,87.725,87.725,87.684,87.684,92199998.0
2005-09-15 00:35:00,87.716,87.737,87.695,87.722,134199999.0
2005-09-15 00:36:00,87.727,87.739,87.709,87.732,281800004.0
2005-09-15 00:37:00,87.709,87.733,87.703,87.733,297999996.0
2005-09-15 00:38:00,87.708,87.731,87.704,87.728,129899998.0
2005-09-15 00:39:00,87.719,87.723,87.696,87.703,282200000.0
2005-09-15 00:40:00,87.73,87.73,87.702,87.708,222299997.0
2005-09-15 00:41:00,87.725,87.738,87.711,87.725,214399998.0
2005-09-15 00:42:00,87.73,87.73,87.692,87.707,158900002.0
2005-09-15 00:43:00,87.727,87.727,87.695,87.72,259699995.0
2005-09-15 00:44:00,87.714,87.732,87.695,87.713,309499998.0
2005-09-15 00:45:00,87.702,87.73,87.702,87.705,207300000.0
2005-09-15 00:46:00,87.716,87.74,87.699,87.731,194500001.0
2005-09-15 00:47:00,87.725,87.745,87.716,87.745,338999997.0
2005-09-15 00:48:00,87.725,87.738,87.704,87.736,227600000.0
2005-09-15 00:49:00,87.741,87.763,87.717,87.763,132099996.0
2005-09-15 00:50:00,87.754,87.773,87.702,87.717,190900001.0
2005-09-15 00:51:00,87.69,87.72,87.689,87.717,213399999.0
2005-09-15 00:52:00,87.704,87.718,87.686,87.701,154899999.0
2005-09-15 00:53:00,87.712,87.718,87.694,87.706,149100000.0
2005-09-15 00:54:00,87.719,87.722,87.695,87.705,201999999.0
2005-09-15 00:55:00,87.705,87.741,87.705,87.741,203299997.0
2005-09-15 00:56:00,87.707,87.74,87.707,87.729,197600000.0
2005-09-15 00:57:00,87.738,87.742,87.71,87.716,217699998.0
2005-09-15 00:58:00,87.706,87.719,87.694,87.704,234100001.0
2005-09-15 00:59:00,87.716,87.728,87.706,87.728,273200002.0
2005-09-15 01:00:00,87.713,87.735,87.694,87.707,241899997.0
2005-09-15 01:01:00,87.713,87.731,87.704,87.717,174200000.0
2005-09-15 01:02:00,87.718,87.741,87.707,87.725,200899996.0
2005-09-15 01:03:00,87.701,87.732,87.701,87.732,128800001.0
2005-09-15 01:04:00,87.715,87.74,87.682,87.691,183300000.0
2005-09-15 01:05:00,87.67,87.697,87.67,87.697,69199998.0
2005-09-15 01:06:00,87.688,87.71,87.678,87.695,198000000.0
2005-09-15 01:07:00,87.684,87.706,87.672,87.692,154799997.0
2005-09-15 01:08:00,87.688,87.707,87.688,87.702,152900000.0
2005-09-15 01:09:00,87.7,87.712,87.685,87.7,104999999.0
2005-09-15 01:10:00,87.703,87.715,87.688,87.702,150499999.0
2005-09-15 01:11:00,87.696,87.717,87.682,87.717,217899998.0
2005-09-15 01:12:00,87.72,87.743,87.714,87.72,373399999.0
2005-09-15 01:13:00,87.724,87.751,87.722,87.735,220600000.0
2005-09-15 01:14:00,87.714,87.733,87.704,87.722,157200003.0
2005-09-15 01:15:00,87.728,87.744,87.714,87.73,255000004.0
2005-09-15 01:16:00,87.739,87.753,87.722,87.722,232600003.0
2005-09-15 01:17:00,87.752,87.752,87.72,87.732,275799999.0
2005-09-15 01:18:00,87.727,87.759,87.717,87.74,302699997.0
2005-09-15 01:19:00,87.735,87.753,87.719,87.73,236299998.0
2005-09-15 01:20:00,87.725,87.753,87.721,87.739,164200001.0
2005-09-15 01:21:00,87.728,87.768,87.725,87.753,243200005.0
2005-09-15 01:22:00,87.751,87.762,87.722,87.762,192499996.0
2005-09-15 01:23:00,87.753,87.778,87.749,87.761,184399997.0
2005-09-15 01:24:00,87.773,87.773,87.742,87.742,279500001.0
2005-09-15 01:25:00,87.753,87.781,87.748,87.781,98300000.0
2005-09-15 01:26:00,87.784,87.813,87.783,87.812,304400000.0
2005-09-15 01:27:00,87.757,87.758,87.724,87.744,213699997.0
2005-09-15 01:28:00,87.752,87.778,87.751,87.768,196999999.0
2005-09-15 01:29:00,87.765,87.779,87.738,87.76,236799998.0
2005-09-15 01:30:00,87.774,87.785,87.757,87.78,237999999.0
2005-09-15 01:31:00,87.775,87.775,87.745,87.756,189600001.0
2005-09-15 01:32:00,87.768,87.768,87.742,87.752,168499997.0
2005-09-15 01:33:00,87.768,87.774,87.739,87.739,261299998.0
2005-09-15 01:34:00,87.749,87.769,87.744,87.764,342399994.0
2005-09-15 01:35:00,87.767,87.776,87.75,87.756,179299998.0
2005-09-15 01:36:00,87.76,87.773,87.746,87.746,150800001.0
2005-09-15 01:37:00,87.763,87.79,87.763,87.79,178899998.0
2005-09-15 01:38:00,87.785,87.795,87.763,87.787,215400000.0
2005-09-15 01:39:00,87.798,87.798,87.772,87.781,202000001.0
2005-09-15 01:40:00,87.785,87.802,87.773,87.783,207700000.0
2005-09-15 01:41:00,87.811,87.82,87.789,87.789,306400000.0
2005-09-15 01:42:00,87.783,87.795,87.75,87.758,194400002.0
2005-09-15 01:43:00,87.751,87.773,87.749,87.765,211099999.0
2005-09-15 01:44:00,87.763,87.781,87.743,87.762,297100001.0
2005-09-15 01:45:00,87.775,87.78,87.739,87.739,233300005.0
2005-09-15 01:46:00,87.756,87.782,87.756,87.775,244600000.0
2005-09-15 01:47:00,87.772,87.777,87.75,87.758,171200000.0
2005-09-15 01:48:00,87.761,87.791,87.747,87.791,268599999.0
2005-09-15 01:49:00,87.763,87.783,87.754,87.768,240099999.0
2005-09-15 01:50:00,87.741,87.774,87.741,87.766,358800000.0
2005-09-15 01:51:00,87.753,87.773,87.745,87.756,211700001.0
2005-09-15 01:52:00,87.765,87.788,87.765,87.786,234900002.0
2005-09-15 01:53:00,87.77,87.798,87.757,87.788,286400000.0
2005-09-15 01:54:00,87.779,87.801,87.765,87.781,330099999.0
2005-09-15 01:55:00,87.805,87.808,87.789,87.789,237500000.0
2005-09-15 01:56:00,87.8,87.813,87.781,87.784,315199998.0
2005-09-15 01:57:00,87.795,87.806,87.778,87.78,234800002.0
2005-09-15 01:58:00,87.786,87.817,87.784,87.817,305599998.0
2005-09-15 01:59:00,87.817,87.817,87.784,87.798,260199998.0
2005-09-15 02:00:00,87.808,87.813,87.785,87.785,269799998.0
2005-09-15 02:01:00,87.809,87.822,87.793,87.793,222800001.0
2005-09-15 02:02:00,87.776,87.799,87.755,87.775,206700000.0
2005-09-15 02:03:00,87.778,87.78,87.75,87.75,237599997.0
2005-09-15 02:04:00,87.775,87.788,87.755,87.788,201100000.0
2005-09-15 02:05:00,87.779,87.8,87.773,87.785,315499998.0
2005-09-15 02:06:00,87.776,87.791,87.771,87.783,167799997.0
2005-09-15 02:07:00,87.761,87.785,87.753,87.769,217299999.0
2005-09-15 02:08:00,87.752,87.787,87.752,87.77,228000000.0
2005-09-15 02:09:00,87.765,87.784,87.759,87.766,210100000.0
2005-09-15 02:10:00,87.777,87.781,87.757,87.762,196600000.0
2005-09-15 02:11:00,87.767,87.789,87.746,87.746,163599998.0
2005-09-15 02:12:00,87.765,87.773,87.753,87.757,139400001.0
2005-09-15 02:13:00,87.782,87.782,87.757,87.76,174199998.0
2005-09-15 02:14:00,87.777,87.777,87.746,87.754,182900000.0
2005-09-15 02:15:00,87.78,87.797,87.755,87.763,276200000.0
2005-09-15 02:16:00,87.77,87.78,87.752,87.755,278900002.0
2005-09-15 02:17:00,87.772,87.785,87.753,87.785,201699997.0
2005-09-15 02:18:00,87.78,87.806,87.78,87.797,188300001.0
2005-09-15 02:19:00,87.77,87.792,87.769,87.792,226299997.0
2005-09-15 02:20:00,87.767,87.787,87.765,87.787,166100002.0
2005-09-15 02:21:00,87.787,87.794,87.774,87.775,122999998.0
2005-09-15 02:22:00,87.782,87.782,87.76,87.766,155000000.0
2005-09-15 02:23:00,87.76,87.778,87.749,87.778,358800004.0
2005-09-15 02:24:00,87.768,87.787,87.758,87.774,233799999.0
2005-09-15 02:25:00,87.767,87.78,87.752,87.775,280999997.0
2005-09-15 02:26:00,87.772,87.783,87.755,87.755,227700001.0
2005-09-15 02:27:00,87.776,87.786,87.755,87.768,250699997.0
2005-09-15 02:28:00,87.761,87.776,87.749,87.756,78699999.0
2005-09-15 02:29:00,87.744,87.771,87.742,87.763,297099996.0
2005-09-15 02:30:00,87.753,87.764,87.735,87.746,237600003.0
2005-09-15 02:31:00,87.755,87.767,87.742,87.757,138199998.0
2005-09-15 02:32:00,87.748,87.763,87.742,87.753,203200005.0
2005-09-15 02:33:00,87.761,87.774,87.761,87.774,35100000.0
2005-09-15 02:34:00,87.752,87.766,87.731,87.745,313199999.0
2005-09-15 02:35:00,87.75,87.755,87.729,87.74,217999999.0
2005-09-15 02:36:00,87.751,87.783,87.751,87.773,161499998.0
2005-09-15 02:37:00,87.769,87.778,87.745,87.77,244399998.0
2005-09-15 02:38:00,87.767,87.786,87.75,87.768,199499999.0
2005-09-15 02:39:00,87.769,87.782,87.75,87.756,262199998.0
2005-09-15 02:40:00,87.741,87.767,87.738,87.767,232500002.0
2005-09-15 02:41:00,87.756,87.767,87.738,87.767,241100000.0
2005-09-15 02:42:00,87.765,87.77,87.745,87.755,292199999.0
2005-09-15 02:43:00,87.757,87.764,87.736,87.736,138799999.0
2005-09-15 02:44:00,87.751,87.768,87.749,87.763,205999995.0
2005-09-15 02:45:00,87.752,87.767,87.734,87.767,262799999.0
2005-09-15 02:46:00,87.761,87.763,87.735,87.735,197499996.0
2005-09-15 02:47:00,87.752,87.765,87.733,87.755,316000001.0
2005-09-15 02:48:00,87.755,87.755,87.727,87.73,402799997.0
2005-09-15 02:49:00,87.749,87.756,87.729,87.73,150000002.0
2005-09-15 02:50:00,87.739,87.754,87.735,87.748,120900000.0
2005-09-15 02:51:00,87.725,87.759,87.725,87.747,371800000.0
2005-09-15 02:52:00,87.721,87.738,87.716,87.734,269600004.0
2005-09-15 02:53:00,87.703,87.723,87.697,87.705,202299996.0
2005-09-15 02:54:00,87.682,87.714,87.674,87.714,186699998.0
2005-09-15 02:55:00,87.723,87.739,87.703,87.708,153300000.0
2005-09-15 02:56:00,87.731,87.733,87.707,87.708,326000000.0
2005-09-15 02:57:00,87.708,87.737,87.702,87.72,240600000.0
2005-09-15 02:58:00,87.719,87.727,87.699,87.699,170400000.0
2005-09-15 02:59:00,87.697,87.701,87.674,87.674,213100000.0
2005-09-15 03:00:00,87.682,87.682,87.643,87.655,274900000.0
2005-09-15 03:01:00,87.646,87.654,87.62,87.62,207200001.0
2005-09-15 03:02:00,87.633,87.638,87.611,87.638,223800002.0
2005-09-15 03:03:00,87.647,87.659,87.627,87.633,234900001.0
2005-09-15 03:04:00,87.63,87.652,87.63,87.646,119400000.0
2005-09-15 03:05:00,87.641,87.664,87.63,87.648,301899998.0
2005-09-15 03:06:00,87.635,87.654,87.626,87.654,181400001.0
2005-09-15 03:07:00,87.617,87.617,87.528,87.528,173099997.0
2005-09-15 03:08:00,87.542,87.542,87.502,87.514,345699997.0
2005-09-15 03:09:00,87.53,87.569,87.53,87.559,309600001.0
2005-09-15 03:10:00,87.544,87.558,87.508,87.54,343400001.0
2005-09-15 03:11:00,87.539,87.554,87.518,87.543,192600000.0
2005-09-15 03:12:00,87.542,87.577,87.542,87.554,79600000.0
2005-09-15 03:13:00,87.548,87.57,87.525,87.525,399200002.0
2005-09-15 03:14:00,87.52,87.534,87.511,87.521,264999999.0
2005-09-15 03:15:00,87.517,87.53,87.504,87.524,290200000.0
2005-09-15 03:16:00,87.53,87.548,87.52,87.548,72899998.0
2005-09-15 03:17:00,87.552,87.568,87.538,87.547,286299999.0
2005-09-15 03:18:00,87.536,87.557,87.529,87.535,252600005.0
2005-09-15 03:19:00,87.562,87.562,87.532,87.553,191399999.0
2005-09-15 03:20:00,87.562,87.562,87.513,87.521,124200000.0
2005-09-15 03:21:00,87.526,87.548,87.518,87.535,322599995.0
2005-09-15 03:22:00,87.553,87.554,87.524,87.524,324499995.0
2005-09-15 03:23:00,87.543,87.545,87.513,87.513,150600000.0
2005-09-15 03:24:00,87.519,87.521,87.49,87.498,248200006.0
2005-09-15 03:25:00,87.507,87.526,87.496,87.523,230699999.0
2005-09-15 03:26:00,87.528,87.534,87.512,87.516,209299996.0
2005-09-15 03:27:00,87.513,87.533,87.502,87.509,126500001.0
2005-09-15 03:28:00,87.5,87.529,87.5,87.509,164400000.0
2005-09-15 03:29:00,87.52,87.539,87.515,87.527,224400001.0
2005-09-15 03:30:00,87.532,87.532,87.493,87.493,271500001.0
2005-09-15 03:31:00,87.496,87.519,87.492,87.492,208800000.0
2005-09-15 03:32:00,87.516,87.516,87.477,87.477,360699994.0
2005-09-15 03:33:00,87.483,87.507,87.482,87.495,331000002.0
2005-09-15 03:34:00,87.479,87.499,87.474,87.496,269399997.0
2005-09-15 03:35:00,87.482,87.503,87.482,87.497,200399998.0
2005-09-15 03:36:00,87.505,87.51,87.482,87.504,342299999.0
2005-09-15 03:37:00,87.477,87.502,87.469,87.491,203099999.0
2005-09-15 03:38:00,87.466,87.5,87.466,87.495,114399998.0
2005-09-15 03:39:00,87.505,87.525,87.489,87.505,189500000.0
2005-09-15 03:40:00,87.493,87.526,87.493,87.508,202399999.0
2005-09-15 03:41:00,87.514,87.525,87.492,87.492,200299995.0
2005-09-15 03:42:00,87.494,87.514,87.493,87.509,229299996.0
2005-09-15 03:43:00,87.512,87.515,87.483,87.483,172399998.0
2005-09-15 03:44:00,87.495,87.501,87.455,87.49,211699996.0
2005-09-15 03:45:00,87.478,87.5,87.47,87.5,191300001.0
2005-09-15 03:46:00,87.47,87.503,87.47,87.503,232999997.0
2005-09-15 03:47:00,87.493,87.507,87.484,87.502,239699998.0
2005-09-15 03:48:00,87.487,87.505,87.479,87.498,46999999.0
2005-09-15 03:49:00,87.497,87.517,87.484,87.517,287999998.0
2005-09-15 03:50:00,87.519,87.534,87.504,87.528,286700004.0
2005-09-15 03:51:00,87.527,87.527,87.478,87.478,166899997.0
2005-09-15 03:52:00,87.482,87.505,87.481,87.5,258699998.0
2005-09-15 03:53:00,87.495,87.512,87.481,87.488,228699998.0
2005-09-15 03:54:00,87.507,87.516,87.494,87.494,117900000.0
2005-09-15 03:55:00,87.508,87.51,87.486,87.486,129100000.0
2005-09-15 03:56:00,87.528,87.529,87.512,87.518,328700003.0
2005-09-15 03:57:00,87.531,87.554,87.528,87.54,231099996.0
2005-09-15 03:58:00,87.534,87.567,87.533,87.551,194500005.0
2005-09-15 03:59:00,87.563,87.563,87.532,87.538,93600000.0
2005-09-15 04:00:00,87.536,87.548,87.516,87.53,250999998.0
2005-09-15 04:01:00,87.533,87.546,87.526,87.533,226399998.0
2005-09-15 04:02:00,87.517,87.544,87.517,87.537,85900000.0
2005-09-15 04:03:00,87.535,87.535,87.515,87.519,248400000.0
2005-09-15 04:04:00,87.521,87.537,87.514,87.521,133400002.0
2005-09-15 04:05:00,87.515,87.531,87.515,87.531,93200001.0
2005-09-15 04:06:00,87.527,87.547,87.506,87.521,171600000.0
2005-09-15 04:07:00,87.512,87.529,87.507,87.508,186099999.0
2005-09-15 04:08:00,87.529,87.534,87.509,87.521,219600000.0
2005-09-15 04:09:00,87.507,87.523,87.474,87.492,311800000.0
2005-09-15 04:10:00,87.499,87.51,87.482,87.497,166599999.0
2005-09-15 04:11:00,87.479,87.525,87.479,87.506,171299999.0
2005-09-15 04:12:00,87.53,87.547,87.519,87.538,145900000.0
2005-09-15 04:13:00,87.519,87.536,87.519,87.532,153900001.0
2005-09-15 04:14:00,87.526,87.536,87.497,87.509,145899999.0
2005-09-15 04:15:00,87.524,87.524,87.506,87.512,150499999.0
2005-09-15 04:16:00,87.504,87.526,87.502,87.516,293000003.0
2005-09-15 04:17:00,87.505,87.529,87.499,87.505,302199998.0
2005-09-15 04:18:00,87.498,87.526,87.495,87.522,228900000.0
2005-09-15 04:19:00,87.51,87.525,87.51,87.525,100200000.0
2005-09-15 04:20:00,87.49,87.528,87.49,87.52,548800003.0
2005-09-15 04:21:00,87.513,87.513,87.481,87.499,108000000.0
2005-09-15 04:22:00,87.484,87.484,87.43,87.43,136999998.0
2005-09-15 04:23:00,87.429,87.442,87.397,87.397,258099997.0
2005-09-15 04:24:00,87.419,87.436,87.414,87.432,198499999.0
2005-09-15 04:25:00,87.442,87.444,87.399,87.406,222699998.0
2005-09-15 04:26:00,87.413,87.435,87.407,87.415,443299999.0
2005-09-15 04:27:00,87.404,87.43,87.404,87.427,126499996.0
2005-09-15 04:28:00,87.409,87.434,87.409,87.42,236200001.0
2005-09-15 04:29:00,87.41,87.428,87.406,87.426,149099999.0
2005-09-15 04:30:00,87.433,87.443,87.41,87.42,176099998.0
2005-09-15 04:31:00,87.418,87.42,87.394,87.398,254500003.0
2005-09-15 04:32:00,87.39,87.41,87.362,87.369,162900000.0
2005-09-15 04:33:00,87.345,87.376,87.341,87.353,248100000.0
2005-09-15 04:34:00,87.338,87.362,87.334,87.354,300299998.0
2005-09-15 04:35:00,87.344,87.366,87.344,87.366,234099998.0
2005-09-15 04:36:00,87.376,87.384,87.364,87.366,63299998.0
2005-09-15 04:37:00,87.388,87.388,87.357,87.378,225299997.0
2005-09-15 04:38:00,87.351,87.395,87.351,87.395,236199996.0
2005-09-15 04:39:00,87.408,87.408,87.363,87.363,185700001.0
2005-09-15 04:40:00,87.391,87.391,87.359,87.383,268699997.0
2005-09-15 04:41:00,87.384,87.396,87.361,87.383,198299998.0
2005-09-15 04:42:00,87.391,87.414,87.39,87.412,241000003.0
2005-09-15 04:43:00,87.413,87.429,87.403,87.41,151899997.0
2005-09-15 04:44:00,87.415,87.427,87.409,87.423,207599998.0
2005-09-15 04:45:00,87.419,87.438,87.411,87.438,183800000.0
2005-09-15 04:46:00,87.442,87.45,87.422,87.428,206500002.0
2005-09-15 04:47:00,87.443,87.454,87.424,87.424,161099999.0
2005-09-15 04:48:00,87.451,87.451,87.429,87.44,50999999.0
2005-09-15 04:49:00,87.427,87.452,87.424,87.452,129599999.0
2005-09-15 04:50:00,87.433,87.459,87.433,87.454,178599998.0
2005-09-15 04:51:00,87.432,87.455,87.432,87.455,179899998.0
2005-09-15 04:52:00,87.436,87.457,87.43,87.453,343800001.0
2005-09-15 04:53:00,87.441,87.469,87.434,87.447,174400000.0
2005-09-15 04:54:00,87.456,87.457,87.433,87.433,211300002.0
2005-09-15 04:55:00,87.445,87.45,87.432,87.438,69900002.0
2005-09-15 04:56:00,87.443,87.453,87.421,87.436,131399998.0
2005-09-15 04:57:00,87.46,87.465,87.445,87.445,211400001.0
2005-09-15 04:58:00,87.444,87.458,87.438,87.458,89799999.0
2005-09-15 04:59:00,87.453,87.467,87.434,87.449,240099998.0
2005-09-15 05:00:00,87.452,87.475,87.45,87.475,234399995.0
2005-09-15 05:01:00,87.458,87.465,87.432,87.465,259500001.0
2005-09-15 05:02:00,87.443,87.464,87.426,87.458,141600000.0
2005-09-15 05:03:00,87.46,87.46,87.446,87.446,124700000.0
2005-09-15 05:04:00,87.447,87.474,87.441,87.447,344199997.0
2005-09-15 05:05:00,87.454,87.487,87.454,87.478,155599998.0
2005-09-15 05:06:00,87.48,87.48,87.441,87.441,245200003.0
2005-09-15 05:07:00,87.449,87.449,87.431,87.431,36700000.0
2005-09-15 05:08:00,87.455,87.455,87.433,87.44,152599998.0
2005-09-15 05:09:00,87.462,87.474,87.438,87.45,133399999.0
2005-09-15 05:10:00,87.459,87.48,87.446,87.474,348499998.0
2005-09-15 05:11:00,87.459,87.488,87.436,87.451,254499995.0
2005-09-15 05:12:00,87.449,87.465,87.44,87.44,96599998.0
2005-09-15 05:13:00,87.467,87.47,87.454,87.455,77399999.0
2005-09-15 05:14:00,87.457,87.477,87.453,87.477,179299999.0
2005-09-15 05:15:00,87.476,87.476,87.451,87.454,157799999.0
2005-09-15 05:16:00,87.476,87.476,87.455,87.455,161999998.0
2005-09-15 05:17:00,87.442,87.46,87.442,87.46,35100000.0
2005-09-15 05:18:00,87.457,87.465,87.438,87.44,281499995.0
2005-09-15 05:19:00,87.44,87.454,87.436,87.449,26900000.0
2005-09-15 05:20:00,87.457,87.457,87.435,87.435,215500002.0
2005-09-15 05:21:00,87.442,87.442,87.404,87.404,135699999.0
2005-09-15 05:22:00,87.442,87.442,87.393,87.393,162000001.0
2005-09-15 05:23:00,87.412,87.442,87.399,87.419,175099998.0
2005-09-15 05:24:00,87.414,87.442,87.414,87.442,174599997.0
2005-09-15 05:25:00,87.449,87.45,87.425,87.433,169500002.0
2005-09-15 05:26:00,87.437,87.451,87.422,87.447,187499998.0
2005-09-15 05:27:00,87.443,87.443,87.41,87.41,96399999.0
2005-09-15 05:28:00,87.41,87.432,87.407,87.43,19200000.0
2005-09-15 05:29:00,87.44,87.453,87.42,87.439,135200001.0
2005-09-15 05:30:00,87.437,87.465,87.437,87.451,247300001.0
2005-09-15 05:31:00,87.446,87.461,87.444,87.459,27700000.0
2005-09-15 05:32:00,87.451,87.451,87.413,87.413,323000004.0
2005-09-15 05:33:00,87.434,87.441,87.419,87.429,90600000.0
2005-09-15 05:34:00,87.439,87.454,87.426,87.435,301099999.0
2005-09-15 05:35:00,87.441,87.441,87.422,87.431,58100001.0
2005-09-15 05:36:00,87.419,87.44,87.419,87.44,69700000.0
2005-09-15 05:37:00,87.449,87.465,87.446,87.446,130399998.0
2005-09-15 05:38:00,87.453,87.457,87.435,87.445,205100001.0
2005-09-15 05:39:00,87.455,87.459,87.427,87.431,207500001.0
2005-09-15 05:40:00,87.43,87.447,87.419,87.445,222099999.0
2005-09-15 05:41:00,87.441,87.465,87.435,87.437,187900000.0
2005-09-15 05:42:00,87.454,87.471,87.446,87.463,119500001.0
2005-09-15 05:43:00,87.468,87.468,87.437,87.45,146899998.0
2005-09-15 05:44:00,87.435,87.46,87.434,87.452,230299999.0
2005-09-15 05:45:00,87.46,87.473,87.445,87.465,221900002.0
2005-09-15 05:46:00,87.463,87.473,87.438,87.455,204300001.0
2005-09-15 05:47:00,87.469,87.485,87.421,87.485,76899998.0
2005-09-15 05:48:00,87.484,87.487,87.465,87.465,72400000.0
2005-09-15 05:49:00,87.487,87.492,87.46,87.47,165300000.0
2005-09-15 05:50:00,87.472,87.483,87.452,87.452,145200000.0
2005-09-15 05:51:00,87.472,87.489,87.463,87.488,301699996.0
2005-09-15 05:52:00,87.452,87.48,87.452,87.475,253999997.0
2005-09-15 05:53:00,87.465,87.479,87.455,87.472,183100000.0
2005-09-15 05:54:00,87.458,87.458,87.433,87.433,154399999.0
2005-09-15 05:55:00,87.412,87.445,87.412,87.445,181100003.0
2005-09-15 05:56:00,87.449,87.458,87.435,87.448,186199998.0
2005-09-15 05:57:00,87.44,87.454,87.435,87.454,144200000.0
2005-09-15 05:58:00,87.439,87.466,87.438,87.456,263400002.0
2005-09-15 05:59:00,87.436,87.456,87.426,87.426,176099998.0
2005-09-15 06:00:00,87.424,87.456,87.423,87.452,328799996.0
2005-09-15 06:01:00,87.434,87.45,87.412,87.44,144299999.0
2005-09-15 06:02:00,87.426,87.454,87.426,87.454,114500002.0
2005-09-15 06:03:00,87.445,87.47,87.443,87.47,306700005.0
2005-09-15 06:04:00,87.468,87.496,87.459,87.468,238600000.0
2005-09-15 06:05:00,87.484,87.487,87.465,87.465,419100001.0
2005-09-15 06:06:00,87.471,87.487,87.456,87.487,281399997.0
2005-09-15 06:07:00,87.463,87.484,87.463,87.473,177899998.0
2005-09-15 06:08:00,87.476,87.476,87.45,87.461,123999998.0
2005-09-15 06:09:00,87.467,87.477,87.452,87.469,184999999.0
2005-09-15 06:10:00,87.46,87.494,87.46,87.482,167599999.0
2005-09-15 06:11:00,87.467,87.496,87.454,87.476,210300000.0
2005-09-15 06:12:00,87.492,87.492,87.46,87.482,219900002.0
2005-09-15 06:13:00,87.466,87.481,87.464,87.479,45800001.0
2005-09-15 06:14:00,87.475,87.483,87.46,87.476,352999999.0
2005-09-15 06:15:00,87.447,87.475,87.447,87.472,345599997.0
2005-09-15 06:16:00,87.461,87.464,87.444,87.456,50199999.0
2005-09-15 06:17:00,87.438,87.455,87.42,87.439,289100005.0
2005-09-15 06:18:00,87.457,87.462,87.442,87.446,175700000.0
2005-09-15 06:19:00,87.462,87.463,87.434,87.434,222299999.0
2005-09-15 06:20:00,87.454,87.467,87.439,87.457,254099997.0
2005-09-15 06:21:00,87.467,87.468,87.448,87.448,50700000.0
2005-09-15 06:22:00,87.465,87.49,87.462,87.467,164300001.0
2005-09-15 06:23:00,87.456,87.474,87.449,87.474,236399999.0
2005-09-15 06:24:00,87.468,87.493,87.468,87.472,224099999.0
2005-09-15 06:25:00,87.456,87.485,87.456,87.476,292399999.0
2005-09-15 06:26:00,87.477,87.483,87.461,87.471,142499998.0
2005-09-15 06:27:00,87.467,87.475,87.452,87.462,235000003.0
2005-09-15 06:28:00,87.47,87.47,87.434,87.434,187299998.0
2005-09-15 06:29:00,87.47,87.477,87.46,87.461,139999998.0
2005-09-15 06:30:00,87.441,87.459,87.434,87.458,91499999.0
2005-09-15 06:31:00,87.43,87.45,87.426,87.437,218599999.0
2005-09-15 06:32:00,87.439,87.448,87.426,87.447,100400000.0
2005-09-15 06:33:00,87.455,87.455,87.427,87.442,158700002.0
2005-09-15 06:34:00,87.422,87.454,87.421,87.437,210599998.0
2005-09-15 06:35:00,87.442,87.449,87.412,87.434,175600002.0
2005-09-15 06:36:00,87.432,87.46,87.432,87.459,98700000.0
2005-09-15 06:37:00,87.457,87.458,87.432,87.439,237600001.0
2005-09-15 06:38:00,87.431,87.451,87.419,87.439,46800001.0
2005-09-15 06:39:00,87.452,87.458,87.44,87.44,13600000.0
2005-09-15 06:40:00,87.443,87.46,87.441,87.46,168900000.0
2005-09-15 06:41:00,87.46,87.473,87.444,87.444,229399998.0
2005-09-15 06:42:00,87.445,87.462,87.425,87.443,207099998.0
2005-09-15 06:43:00,87.434,87.455,87.432,87.446,149200000.0
2005-09-15 06:44:00,87.397,87.413,87.378,87.393,173199999.0
2005-09-15 06:45:00,87.414,87.447,87.413,87.447,108099999.0
2005-09-15 06:46:00,87.432,87.448,87.425,87.429,273799997.0
2005-09-15 06:47:00,87.423,87.45,87.417,87.417,186699999.0
2005-09-15 06:48:00,87.446,87.446,87.417,87.434,156799997.0
2005-09-15 06:49:00,87.428,87.439,87.416,87.437,105700000.0
2005-09-15 06:50:00,87.418,87.442,87.416,87.43,105700000.0
2005-09-15 06:51:00,87.42,87.435,87.417,87.433,187699999.0
2005-09-15 06:52:00,87.427,87.443,87.404,87.413,191300002.0
2005-09-15 06:53:00,87.416,87.428,87.393,87.413,267800001.0
2005-09-15 06:54:00,87.411,87.431,87.404,87.409,152099999.0
2005-09-15 06:55:00,87.427,87.427,87.405,87.407,219800000.0
2005-09-15 06:56:00,87.398,87.422,87.394,87.415,206100000.0
2005-09-15 06:57:00,87.424,87.425,87.405,87.417,171399999.0
2005-09-15 06:58:00,87.403,87.427,87.398,87.426,447300000.0
2005-09-15 06:59:00,87.414,87.423,87.399,87.404,158899999.0
2005-09-15 07:00:00,87.399,87.428,87.399,87.426,231799996.0
2005-09-15 07:01:00,87.426,87.432,87.407,87.419,403799994.0
2005-09-15 07:02:00,87.418,87.418,87.39,87.393,200600001.0
2005-09-15 07:03:00,87.388,87.405,87.38,87.4,80199997.0
2005-09-15 07:04:00,87.405,87.41,87.388,87.398,177600002.0
2005-09-15 07:05:00,87.394,87.41,87.387,87.405,128700000.0
2005-09-15 07:06:00,87.404,87.415,87.385,87.385,221700000.0
2005-09-15 07:07:00,87.4,87.412,87.388,87.402,228499999.0
2005-09-15 07:08:00,87.37,87.391,87.364,87.382,93800001.0
2005-09-15 07:09:00,87.375,87.388,87.354,87.354,155699998.0
2005-09-15 07:10:00,87.376,87.381,87.364,87.381,100200000.0
2005-09-15 07:11:00,87.358,87.369,87.328,87.343,310499997.0
2005-09-15 07:12:00,87.351,87.37,87.343,87.362,263499997.0
2005-09-15 07:13:00,87.359,87.373,87.344,87.369,235600000.0
2005-09-15 07:14:00,87.353,87.374,87.353,87.372,367699999.0
2005-09-15 07:15:00,87.357,87.374,87.351,87.36,207800000.0
2005-09-15 07:16:00,87.349,87.376,87.333,87.361,254600000.0
2005-09-15 07:17:00,87.348,87.37,87.342,87.361,290699999.0
2005-09-15 07:18:00,87.354,87.371,87.354,87.371,52699998.0
2005-09-15 07:19:00,87.376,87.383,87.359,87.365,263800002.0
2005-09-15 07:20:00,87.386,87.393,87.369,87.37,203499999.0
2005-09-15 07:21:00,87.386,87.386,87.367,87.367,46199999.0
2005-09-15 07:22:00,87.354,87.37,87.346,87.349,134399998.0
2005-09-15 07:23:00,87.353,87.369,87.335,87.347,299499998.0
2005-09-15 07:24:00,87.338,87.362,87.336,87.362,302100000.0
2005-09-15 07:25:00,87.359,87.366,87.342,87.342,341800001.0
2005-09-15 07:26:00,87.347,87.361,87.325,87.352,190200000.0
2005-09-15 07:27:00,87.34,87.352,87.321,87.336,309699998.0
2005-09-15 07:28:00,87.35,87.355,87.332,87.339,236099999.0
2005-09-15 07:29:00,87.353,87.356,87.327,87.327,212800000.0
2005-09-15 07:30:00,87.337,87.358,87.323,87.35,231400002.0
2005-09-15 07:31:00,87.346,87.359,87.334,87.347,41800000.0
2005-09-15 07:32:00,87.341,87.361,87.332,87.36,154699998.0
2005-09-15 07:33:00,87.342,87.374,87.322,87.374,203199998.0
2005-09-15 07:34:00,87.358,87.37,87.342,87.353,174600003.0
2005-09-15 07:35:00,87.375,87.386,87.356,87.372,322199994.0
2005-09-15 07:36:00,87.379,87.383,87.354,87.373,209200002.0
2005-09-15 07:37:00,87.364,87.378,87.347,87.377,138799999.0
2005-09-15 07:38:00,87.344,87.368,87.344,87.368,133500001.0
2005-09-15 07:39:00,87.372,87.372,87.342,87.347,266699999.0
2005-09-15 07:40:00,87.364,87.374,87.348,87.371,250100001.0
2005-09-15 07:41:00,87.373,87.377,87.35,87.365,129800000.0
2005-09-15 07:42:00,87.376,87.388,87.362,87.371,289500002.0
2005-09-15 07:43:00,87.362,87.38,87.345,87.347,324000004.0
2005-09-15 07:44:00,87.355,87.371,87.347,87.359,284700003.0
2005-09-15 07:45:00,87.36,87.373,87.344,87.347,247899999.0
2005-09-15 07:46:00,87.363,87.363,87.328,87.339,186199999.0
2005-09-15 07:47:00,87.355,87.366,87.341,87.353,124099997.0
2005-09-15 07:48:00,87.365,87.383,87.349,87.356,294200000.0
2005-09-15 07:49:00,87.364,87.391,87.364,87.385,235800001.0
2005-09-15 07:50:00,87.38,87.389,87.366,87.37,211799998.0
2005-09-15 07:51:00,87.379,87.395,87.376,87.392,230200002.0
2005-09-15 07:52:00,87.365,87.394,87.365,87.387,213200003.0
2005-09-15 07:53:00,87.386,87.409,87.373,87.373,231499995.0
2005-09-15 07:54:00,87.395,87.4,87.379,87.381,132799998.0
2005-09-15 07:55:00,87.411,87.411,87.38,87.381,276200003.0
2005-09-15 07:56:00,87.387,87.387,87.369,87.369,75399998.0
2005-09-15 07:57:00,87.353,87.379,87.353,87.375,287699997.0
2005-09-15 07:58:00,87.381,87.381,87.357,87.375,289799998.0
2005-09-15 07:59:00,87.356,87.38,87.346,87.38,134599998.0
2005-09-15 08:00:00,87.38,87.38,87.34,87.354,130000002.0
2005-09-15 08:01:00,87.343,87.365,87.34,87.36,272699999.0
2005-09-15 08:02:00,87.366,87.37,87.346,87.357,224100001.0
2005-09-15 08:03:00,87.368,87.385,87.356,87.361,277600006.0
2005-09-15 08:04:00,87.377,87.397,87.369,87.383,154099997.0
2005-09-15 08:05:00,87.376,87.378,87.343,87.343,195599998.0
2005-09-15 08:06:00,87.353,87.384,87.352,87.358,196200002.0
2005-09-15 08:07:00,87.368,87.391,87.352,87.364,273699998.0
2005-09-15 08:08:00,87.382,87.409,87.367,87.383,237299997.0
2005-09-15 08:09:00,87.391,87.42,87.374,87.41,225199997.0
2005-09-15 08:10:00,87.393,87.416,87.38,87.393,153899999.0
2005-09-15 08:11:00,87.403,87.416,87.386,87.386,223000005.0
2005-09-15 08:12:00,87.397,87.414,87.39,87.41,306299998.0
2005-09-15 08:13:00,87.41,87.414,87.375,87.375,261899994.0
2005-09-15 08:14:00,87.403,87.41,87.385,87.385,277699999.0
2005-09-15 08:15:00,87.405,87.413,87.382,87.382,200600002.0
2005-09-15 08:16:00,87.404,87.409,87.377,87.387,341299997.0
2005-09-15 08:17:00,87.4,87.411,87.387,87.392,110500001.0
2005-09-15 08:18:00,87.415,87.42,87.398,87.399,257799999.0
2005-09-15 08:19:00,87.425,87.425,87.382,87.392,185200001.0
2005-09-15 08:20:00,87.401,87.415,87.385,87.407,145800000.0
2005-09-15 08:21:00,87.392,87.407,87.381,87.407,115800000.0
2005-09-15 08:22:00,87.384,87.402,87.382,87.395,217899997.0
2005-09-15 08:23:00,87.383,87.406,87.383,87.406,104700000.0
2005-09-15 08:24:00,87.411,87.411,87.373,87.373,238199998.0
2005-09-15 08:25:00,87.377,87.402,87.377,87.402,148499997.0
2005-09-15 08:26:00,87.409,87.413,87.391,87.397,167800001.0
2005-09-15 08:27:00,87.411,87.414,87.386,87.391,429399995.0
2005-09-15 08:28:00,87.399,87.417,87.379,87.402,250299999.0
2005-09-15 08:29:00,87.393,87.415,87.391,87.406,213700000.0
2005-09-15 08:30:00,87.412,87.419,87.391,87.391,216299997.0
2005-09-15 08:31:00,87.406,87.415,87.391,87.415,253800001.0
2005-09-15 08:32:00,87.401,87.424,87.387,87.387,293299995.0
2005-09-15 08:33:00,87.384,87.407,87.382,87.407,174499996.0
2005-09-15 08:34:00,87.401,87.423,87.395,87.423,286700001.0
2005-09-15 08:35:00,87.408,87.429,87.407,87.429,181800003.0
2005-09-15 08:36:00,87.41,87.433,87.407,87.424,389100002.0
2005-09-15 08:37:00,87.408,87.431,87.402,87.431,266000006.0
2005-09-15 08:38:00,87.44,87.447,87.418,87.434,109600001.0
2005-09-15 08:39:00,87.413,87.439,87.413,87.426,331600002.0
2005-09-15 08:40:00,87.424,87.435,87.405,87.405,181000001.0
2005-09-15 08:41:00,87.387,87.406,87.387,87.403,220700002.0
2005-09-15 08:42:00,87.4,87.42,87.392,87.402,286900002.0
2005-09-15 08:43:00,87.405,87.425,87.39,87.411,295899996.0
2005-09-15 08:44:00,87.43,87.43,87.396,87.396,165700000.0
2005-09-15 08:45:00,87.432,87.438,87.414,87.426,282299996.0
2005-09-15 08:46:00,87.436,87.438,87.412,87.412,108800002.0
2005-09-15 08:47:00,87.411,87.434,87.41,87.425,159700000.0
2005-09-15 08:48:00,87.411,87.437,87.411,87.426,219899999.0
2005-09-15 08:49:00,87.42,87.434,87.404,87.42,248999998.0
2005-09-15 08:50:00,87.443,87.459,87.413,87.453,151399999.0
2005-09-15 08:51:00,87.445,87.477,87.433,87.459,207200005.0
2005-09-15 08:52:00,87.453,87.47,87.438,87.45,92800000.0
2005-09-15 08:53:00,87.438,87.451,87.417,87.45,307900002.0
2005-09-15 08:54:00,87.457,87.466,87.444,87.444,79500000.0
2005-09-15 08:55:00,87.437,87.467,87.427,87.439,126899999.0
2005-09-15 08:56:00,87.436,87.445,87.413,87.413,279300003.0
2005-09-15 08:57:00,87.415,87.438,87.409,87.438,314199999.0
2005-09-15 08:58:00,87.442,87.442,87.407,87.407,256600000.0
2005-09-15 08:59:00,87.401,87.43,87.401,87.428,169099998.0
2005-09-15 09:00:00,87.432,87.452,87.414,87.442,334999994.0
2005-09-15 09:01:00,87.442,87.468,87.432,87.45,277000000.0
2005-09-15 09:02:00,87.459,87.472,87.44,87.453,234900001.0
2005-09-15 09:03:00,87.447,87.448,87.42,87.426,244499995.0
2005-09-15 09:04:00,87.436,87.453,87.419,87.438,220900000.0
2005-09-15 09:05:00,87.437,87.454,87.42,87.443,245400002.0
2005-09-15 09:06:00,87.448,87.451,87.412,87.412,290399998.0
2005-09-15 09:07:00,87.431,87.456,87.427,87.443,233099998.0
2005-09-15 09:08:00,87.426,87.439,87.398,87.411,214999996.0
2005-09-15 09:09:00,87.417,87.418,87.391,87.403,229599999.0
2005-09-15 09:10:00,87.413,87.413,87.377,87.377,132499999.0
2005-09-15 09:11:00,87.396,87.404,87.366,87.393,308899995.0
2005-09-15 09:12:00,87.405,87.442,87.395,87.426,335099998.0
2005-09-15 09:13:00,87.416,87.439,87.407,87.412,286299998.0
2005-09-15 09:14:00,87.411,87.427,87.4,87.427,144400000.0
2005-09-15 09:15:00,87.425,87.425,87.391,87.391,144700002.0
2005-09-15 09:16:00,87.418,87.419,87.401,87.401,59100001.0
2005-09-15 09:17:00,87.421,87.422,87.387,87.402,261099998.0
2005-09-15 09:18:00,87.389,87.412,87.384,87.384,129200002.0
2005-09-15 09:19:00,87.42,87.431,87.397,87.399,321199998.0
2005-09-15 09:20:00,87.402,87.402,87.358,87.358,300300003.0
2005-09-15 09:21:00,87.371,87.398,87.368,87.384,176999998.0
2005-09-15 09:22:00,87.394,87.403,87.373,87.38,204400001.0
2005-09-15 09:23:00,87.362,87.383,87.355,87.368,278200004.0
2005-09-15 09:24:00,87.38,87.39,87.372,87.374,163599999.0
2005-09-15 09:25:00,87.393,87.398,87.354,87.373,305299998.0
2005-09-15 09:26:00,87.376,87.398,87.376,87.398,103500000.0
2005-09-15 09:27:00,87.379,87.391,87.353,87.359,214999997.0
2005-09-15 09:28:00,87.36,87.377,87.351,87.371,205700001.0
2005-09-15 09:29:00,87.375,87.375,87.348,87.355,295599999.0
2005-09-15 09:30:00,87.349,87.364,87.335,87.355,174700000.0
2005-09-15 09:31:00,87.357,87.37,87.339,87.366,169900001.0
2005-09-15 09:32:00,87.36,87.361,87.341,87.35,201000000.0
2005-09-15 09:33:00,87.358,87.402,87.358,87.396,312100003.0
2005-09-15 09:34:00,87.369,87.395,87.369,87.395,192100002.0
2005-09-15 09:35:00,87.386,87.396,87.366,87.372,186100001.0
2005-09-15 09:36:00,87.379,87.394,87.367,87.385,284499998.0
2005-09-15 09:37:00,87.363,87.396,87.36,87.384,203300000.0
2005-09-15 09:38:00,87.376,87.386,87.356,87.371,405299997.0
2005-09-15 09:39:00,87.365,87.376,87.344,87.362,220700001.0
2005-09-15 09:40:00,87.37,87.403,87.37,87.38,113600000.0
2005-09-15 09:41:00,87.386,87.402,87.365,87.387,263699999.0
2005-09-15 09:42:00,87.369,87.387,87.36,87.379,390899999.0
2005-09-15 09:43:00,87.367,87.377,87.353,87.371,215700004.0
2005-09-15 09:44:00,87.349,87.372,87.349,87.363,251700002.0
2005-09-15 09:45:00,87.358,87.375,87.333,87.346,237000002.0
2005-09-15 09:46:00,87.342,87.342,87.315,87.315,292899996.0
2005-09-15 09:47:00,87.326,87.342,87.312,87.323,124499999.0
2005-09-15 09:48:00,87.332,87.347,87.314,87.332,260999999.0
2005-09-15 09:49:00,87.348,87.348,87.315,87.315,180000000.0
2005-09-15 09:50:00,87.332,87.332,87.308,87.312,303300002.0
2005-09-15 09:51:00,87.313,87.334,87.306,87.324,173099998.0
2005-09-15 09:52:00,87.288,87.309,87.284,87.286,236200000.0
2005-09-15 09:53:00,87.283,87.284,87.257,87.257,247999999.0
2005-09-15 09:54:00,87.283,87.294,87.267,87.279,158700000.0
2005-09-15 09:55:00,87.287,87.296,87.267,87.267,152600000.0
2005-09-15 09:56:00,87.283,87.283,87.262,87.269,174900000.0
2005-09-15 09:57:00,87.272,87.272,87.244,87.244,467799998.0
2005-09-15 09:58:00,87.225,87.27,87.225,87.256,326199997.0
2005-09-15 09:59:00,87.239,87.267,87.231,87.236,304199999.0
2005-09-15 10:00:00,87.249,87.273,87.249,87.255,8600000.0
2005-09-15 10:01:00,87.276,87.29,87.254,87.254,160599998.0
2005-09-15 10:02:00,87.29,87.29,87.269,87.269,24100000.0
2005-09-15 10:03:00,87.274,87.314,87.274,87.302,308500003.0
2005-09-15 10:04:00,87.302,87.331,87.302,87.31,210000002.0
2005-09-15 10:05:00,87.302,87.318,87.291,87.291,158899997.0
2005-09-15 10:06:00,87.33,87.337,87.305,87.31,207300000.0
2005-09-15 10:07:00,87.336,87.34,87.307,87.34,192999997.0
2005-09-15 10:08:00,87.321,87.343,87.314,87.336,270800000.0
2005-09-15 10:09:00,87.318,87.338,87.317,87.338,93000000.0
2005-09-15 10:10:00,87.307,87.33,87.3,87.311,234299999.0
2005-09-15 10:11:00,87.308,87.334,87.308,87.332,259200000.0
2005-09-15 10:12:00,87.318,87.36,87.305,87.335,237400003.0
2005-09-15 10:13:00,87.348,87.373,87.346,87.359,346999997.0
2005-09-15 10:14:00,87.34,87.358,87.335,87.35,47799998.0
2005-09-15 10:15:00,87.344,87.355,87.328,87.347,149099999.0
2005-09-15 10:16:00,87.32,87.349,87.317,87.349,243000000.0
2005-09-15 10:17:00,87.336,87.364,87.328,87.344,170700003.0
2005-09-15 10:18:00,87.35,87.35,87.331,87.331,145599999.0
2005-09-15 10:19:00,87.335,87.337,87.313,87.32,168099998.0
2005-09-15 10:20:00,87.327,87.345,87.304,87.345,279499997.0
2005-09-15 10:21:00,87.343,87.347,87.319,87.347,163000003.0
2005-09-15 10:22:00,87.343,87.361,87.335,87.34,227399997.0
2005-09-15 10:23:00,87.319,87.347,87.316,87.33,180999999.0
2005-09-15 10:24:00,87.324,87.341,87.317,87.326,221399999.0
2005-09-15 10:25:00,87.313,87.338,87.313,87.337,166599995.0
2005-09-15 10:26:00,87.338,87.34,87.317,87.32,220399998.0
2005-09-15 10:27:00,87.339,87.367,87.338,87.349,111800002.0
2005-09-15 10:28:00,87.322,87.338,87.31,87.333,165299999.0
2005-09-15 10:29:00,87.329,87.346,87.323,87.34,252999999.0
2005-09-15 10:30:00,87.354,87.401,87.351,87.377,60499999.0
2005-09-15 10:31:00,87.391,87.41,87.354,87.385,216499997.0
2005-09-15 10:32:00,87.383,87.383,87.354,87.354,169300000.0
2005-09-15 10:33:00,87.378,87.393,87.37,87.384,192700001.0
2005-09-15 10:34:00,87.386,87.397,87.37,87.38,174299998.0
2005-09-15 10:35:00,87.393,87.402,87.374,87.398,174499995.0
2005-09-15 10:36:00,87.376,87.399,87.373,87.386,333699998.0
2005-09-15 10:37:00,87.393,87.415,87.374,87.387,293000000.0
2005-09-15 10:38:00,87.376,87.377,87.355,87.355,191299999.0
2005-09-15 10:39:00,87.382,87.382,87.354,87.354,206899998.0
2005-09-15 10:40:00,87.335,87.368,87.335,87.366,240100000.0
2005-09-15 10:41:00,87.372,87.376,87.358,87.36,223899999.0
2005-09-15 10:42:00,87.375,87.385,87.353,87.372,293500002.0
2005-09-15 10:43:00,87.381,87.382,87.35,87.354,273900004.0
2005-09-15 10:44:00,87.364,87.386,87.353,87.37,363699995.0
2005-09-15 10:45:00,87.377,87.377,87.354,87.36,314099998.0
2005-09-15 10:46:00,87.362,87.375,87.347,87.362,119300000.0
2005-09-15 10:47:00,87.357,87.373,87.349,87.373,261600002.0
2005-09-15 10:48:00,87.373,87.377,87.344,87.344,158099998.0
2005-09-15 10:49:00,87.374,87.377,87.353,87.377,143900000.0
2005-09-15 10:50:00,87.322,87.349,87.314,87.33,222499998.0
2005-09-15 10:51:00,87.345,87.353,87.301,87.329,347799995.0
2005-09-15 10:52:00,87.306,87.344,87.295,87.33,367000001.0
2005-09-15 10:53:00,87.345,87.345,87.299,87.305,266000004.0
2005-09-15 10:54:00,87.332,87.345,87.27,87.29,211499998.0
2005-09-15 10:55:00,87.29,87.387,87.29,87.34,268400001.0
2005-09-15 10:56:00,87.315,87.343,87.296,87.326,181600000.0
2005-09-15 10:57:00,87.335,87.34,87.301,87.306,164800000.0
2005-09-15 10:58:00,87.304,87.329,87.267,87.281,273399999.0
2005-09-15 10:59:00,87.272,87.304,87.26,87.26,253899999.0
2005-09-15 11:00:00,87.309,87.313,87.274,87.289,269700000.0
2005-09-15 11:01:00,87.326,87.34,87.281,87.314,256100000.0
2005-09-15 11:02:00,87.296,87.324,87.285,87.324,190300000.0
2005-09-15 11:03:00,87.302,87.357,87.299,87.329,292600005.0
2005-09-15 11:04:00,87.369,87.383,87.355,87.373,197300000.0
2005-09-15 11:05:00,87.371,87.4,87.357,87.376,295899996.0
2005-09-15 11:06:00,87.407,87.423,87.379,87.388,92100000.0
2005-09-15 11:07:00,87.408,87.408,87.381,87.396,211200001.0
2005-09-15 11:08:00,87.403,87.424,87.386,87.418,245500001.0
2005-09-15 11:09:00,87.418,87.442,87.417,87.429,182500004.0
2005-09-15 11:10:00,87.427,87.439,87.407,87.407,195299998.0
2005-09-15 11:11:00,87.386,87.423,87.386,87.413,446199998.0
2005-09-15 11:12:00,87.406,87.406,87.354,87.358,286100001.0
2005-09-15 11:13:00,87.355,87.378,87.355,87.378,230899999.0
2005-09-15 11:14:00,87.365,87.383,87.357,87.37,362599998.0
2005-09-15 11:15:00,87.345,87.369,87.343,87.365,415899993.0
2005-09-15 11:16:00,87.354,87.367,87.34,87.355,218300001.0
2005-09-15 11:17:00,87.342,87.366,87.342,87.357,156400001.0
2005-09-15 11:18:00,87.341,87.374,87.34,87.357,256799999.0
2005-09-15 11:19:00,87.359,87.371,87.333,87.337,224399997.0
2005-09-15 11:20:00,87.329,87.357,87.325,87.357,332299997.0
2005-09-15 11:21:00,87.354,87.354,87.325,87.352,179999999.0
2005-09-15 11:22:00,87.327,87.357,87.327,87.357,237800003.0
2005-09-15 11:23:00,87.359,87.376,87.348,87.353,169799999.0
2005-09-15 11:24:00,87.37,87.377,87.349,87.377,198000000.0
2005-09-15 11:25:00,87.36,87.374,87.337,87.364,163200000.0
2005-09-15 11:26:00,87.353,87.369,87.344,87.362,371399996.0
2005-09-15 11:27:00,87.345,87.362,87.321,87.342,211099998.0
2005-09-15 11:28:00,87.323,87.342,87.315,87.342,211599998.0
2005-09-15 11:29:00,87.325,87.344,87.308,87.344,306100004.0
2005-09-15 11:30:00,87.344,87.361,87.329,87.349,379400000.0
2005-09-15 11:31:00,87.363,87.371,87.344,87.344,187200001.0
2005-09-15 11:32:00,87.359,87.372,87.336,87.356,322199999.0
2005-09-15 11:33:00,87.372,87.38,87.35,87.35,240500000.0
2005-09-15 11:34:00,87.357,87.381,87.349,87.371,460599992.0
2005-09-15 11:35:00,87.357,87.375,87.343,87.344,266900000.0
2005-09-15 11:36:00,87.343,87.344,87.319,87.321,145900000.0
2005-09-15 11:37:00,87.34,87.353,87.32,87.339,180900000.0
2005-09-15 11:38:00,87.322,87.346,87.319,87.345,256899998.0
2005-09-15 11:39:00,87.35,87.355,87.328,87.342,211700000.0
2005-09-15 11:40:00,87.357,87.357,87.32,87.337,345200007.0
2005-09-15 11:41:00,87.341,87.354,87.324,87.346,291700000.0
2005-09-15 11:42:00,87.34,87.348,87.315,87.315,330100003.0
2005-09-15 11:43:00,87.304,87.328,87.295,87.307,199200000.0
2005-09-15 11:44:00,87.291,87.293,87.27,87.274,280899999.0
2005-09-15 11:45:00,87.264,87.281,87.249,87.271,228199996.0
2005-09-15 11:46:00,87.252,87.27,87.241,87.245,132700000.0
2005-09-15 11:47:00,87.226,87.243,87.213,87.233,210699998.0
2005-09-15 11:48:00,87.211,87.241,87.2,87.212,172400001.0
2005-09-15 11:49:00,87.181,87.227,87.181,87.221,295899999.0
2005-09-15 11:50:00,87.204,87.234,87.204,87.231,239000003.0
2005-09-15 11:51:00,87.222,87.252,87.222,87.245,231100004.0
2005-09-15 11:52:00,87.229,87.254,87.214,87.231,194100000.0
2005-09-15 11:53:00,87.224,87.236,87.206,87.223,387299998.0
2005-09-15 11:54:00,87.207,87.232,87.194,87.208,243899997.0
2005-09-15 11:55:00,87.206,87.222,87.192,87.201,214300006.0
2005-09-15 11:56:00,87.221,87.233,87.209,87.233,131599999.0
2005-09-15 11:57:00,87.224,87.231,87.206,87.211,116500000.0
2005-09-15 11:58:00,87.213,87.234,87.195,87.218,342599992.0
2005-09-15 11:59:00,87.237,87.265,87.225,87.237,293400000.0
2005-09-15 12:00:00,87.26,87.273,87.241,87.262,319699997.0
2005-09-15 12:01:00,87.261,87.282,87.25,87.259,183899998.0
2005-09-15 12:02:00,87.262,87.279,87.246,87.278,211500003.0
2005-09-15 12:03:00,87.274,87.279,87.25,87.261,270700003.0
2005-09-15 12:04:00,87.257,87.282,87.247,87.265,299500002.0
2005-09-15 12:05:00,87.266,87.293,87.266,87.293,189700000.0
2005-09-15 12:06:00,87.281,87.282,87.252,87.259,160099999.0
2005-09-15 12:07:00,87.251,87.261,87.236,87.239,556800001.0
2005-09-15 12:08:00,87.25,87.261,87.236,87.239,297599998.0
2005-09-15 12:09:00,87.244,87.257,87.23,87.238,234999999.0
2005-09-15 12:10:00,87.231,87.254,87.213,87.223,252200001.0
2005-09-15 12:11:00,87.194,87.23,87.194,87.23,167399996.0
2005-09-15 12:12:00,87.21,87.238,87.21,87.229,379900002.0
2005-09-15 12:13:00,87.225,87.239,87.198,87.218,262399995.0
2005-09-15 12:14:00,87.23,87.246,87.21,87.232,383099996.0
2005-09-15 12:15:00,87.23,87.244,87.21,87.238,170900000.0
2005-09-15 12:16:00,87.207,87.229,87.205,87.219,143900002.0
2005-09-15 12:17:00,87.207,87.246,87.205,87.222,242200000.0
2005-09-15 12:18:00,87.214,87.241,87.205,87.235,239600003.0
2005-09-15 12:19:00,87.237,87.262,87.237,87.241,225600000.0
2005-09-15 12:20:00,87.232,87.252,87.2,87.205,187800000.0
2005-09-15 12:21:00,87.182,87.209,87.178,87.201,369800002.0
2005-09-15 12:22:00,87.182,87.206,87.171,87.206,131900004.0
2005-09-15 12:23:00,87.195,87.206,87.172,87.2,170200000.0
2005-09-15 12:24:00,87.203,87.205,87.179,87.183,104499999.0
2005-09-15 12:25:00,87.188,87.207,87.172,87.18,236300004.0
2005-09-15 12:26:00,87.215,87.228,87.207,87.221,207599995.0
2005-09-15 12:27:00,87.206,87.233,87.206,87.226,191699996.0
2005-09-15 12:28:00,87.21,87.23,87.207,87.225,313900000.0
2005-09-15 12:29:00,87.237,87.246,87.215,87.232,350499998.0
2005-09-15 12:30:00,87.225,87.254,87.22,87.234,157600002.0
2005-09-15 12:31:00,87.226,87.24,87.211,87.215,300399997.0
2005-09-15 12:32:00,87.231,87.231,87.205,87.208,200499998.0
2005-09-15 12:33:00,87.201,87.22,87.187,87.195,144899999.0
2005-09-15 12:34:00,87.198,87.21,87.191,87.205,147799999.0
2005-09-15 12:35:00,87.207,87.218,87.194,87.206,170499995.0
2005-09-15 12:36:00,87.195,87.213,87.182,87.185,329899995.0
2005-09-15 12:37:00,87.187,87.206,87.187,87.206,38800000.0
2005-09-15 12:38:00,87.193,87.233,87.186,87.233,166099999.0
2005-09-15 12:39:00,87.223,87.235,87.2,87.22,111099998.0
2005-09-15 12:40:00,87.231,87.246,87.213,87.213,303300003.0
2005-09-15 12:41:00,87.227,87.229,87.205,87.205,155000000.0
2005-09-15 12:42:00,87.197,87.207,87.171,87.207,227300001.0
2005-09-15 12:43:00,87.203,87.222,87.189,87.222,213700000.0
2005-09-15 12:44:00,87.195,87.212,87.182,87.2,158499999.0
2005-09-15 12:45:00,87.188,87.215,87.186,87.199,358800001.0
2005-09-15 12:46:00,87.182,87.206,87.181,87.202,369599996.0
2005-09-15 12:47:00,87.193,87.225,87.193,87.208,381399996.0
2005-09-15 12:48:00,87.2,87.231,87.2,87.23,388900002.0
2005-09-15 12:49:00,87.24,87.24,87.222,87.222,78099999.0
2005-09-15 12:50:00,87.217,87.231,87.208,87.212,256400000.0
2005-09-15 12:51:00,87.215,87.227,87.202,87.214,271300003.0
2005-09-15 12:52:00,87.223,87.23,87.209,87.217,218000000.0
2005-09-15 12:53:00,87.227,87.234,87.171,87.171,132900000.0
2005-09-15 12:54:00,87.205,87.23,87.199,87.23,226300001.0
2005-09-15 12:55:00,87.222,87.239,87.206,87.221,198899998.0
2005-09-15 12:56:00,87.203,87.24,87.203,87.232,164699997.0
2005-09-15 12:57:00,87.197,87.213,87.197,87.209,22500000.0
2005-09-15 12:58:00,87.185,87.223,87.185,87.213,216999999.0
2005-09-15 12:59:00,87.211,87.211,87.17,87.17,278799999.0
2005-09-15 13:00:00,87.189,87.24,87.189,87.222,281399998.0
2005-09-15 13:01:00,87.215,87.232,87.207,87.23,235199999.0
2005-09-15 13:02:00,87.233,87.237,87.213,87.217,308799997.0
2005-09-15 13:03:00,87.233,87.242,87.218,87.226,218000000.0
2005-09-15 13:04:00,87.233,87.261,87.232,87.252,195300001.0
2005-09-15 13:05:00,87.248,87.274,87.248,87.266,94000000.0
2005-09-15 13:06:00,87.241,87.27,87.241,87.265,255300001.0
2005-09-15 13:07:00,87.263,87.28,87.244,87.246,326300003.0
2005-09-15 13:08:00,87.26,87.276,87.257,87.273,105599999.0
2005-09-15 13:09:00,87.248,87.279,87.248,87.267,220199998.0
2005-09-15 13:10:00,87.27,87.27,87.241,87.257,98400000.0
2005-09-15 13:11:00,87.241,87.266,87.236,87.239,265299996.0
2005-09-15 13:12:00,87.258,87.274,87.242,87.252,265000000.0
2005-09-15 13:13:00,87.257,87.271,87.242,87.242,226600002.0
2005-09-15 13:14:00,87.266,87.273,87.251,87.256,215499998.0
2005-09-15 13:15:00,87.274,87.283,87.241,87.241,178999998.0
2005-09-15 13:16:00,87.269,87.285,87.262,87.265,233899997.0
2005-09-15 13:17:00,87.275,87.286,87.221,87.261,439300004.0
2005-09-15 13:18:00,87.254,87.289,87.254,87.269,128700001.0
2005-09-15 13:19:00,87.265,87.292,87.258,87.268,264300001.0
2005-09-15 13:20:00,87.266,87.282,87.257,87.282,188099999.0
2005-09-15 13:21:00,87.282,87.282,87.258,87.258,233599997.0
2005-09-15 13:22:00,87.269,87.29,87.254,87.272,185099999.0
2005-09-15 13:23:00,87.297,87.302,87.282,87.288,285399997.0
2005-09-15 13:24:00,87.293,87.293,87.265,87.265,77200001.0
2005-09-15 13:25:00,87.263,87.27,87.239,87.253,284200008.0
2005-09-15 13:26:00,87.283,87.318,87.283,87.308,251100002.0
2005-09-15 13:27:00,87.313,87.337,87.303,87.308,262699996.0
2005-09-15 13:28:00,87.33,87.33,87.283,87.283,196400003.0
2005-09-15 13:29:00,87.271,87.298,87.26,87.298,242399997.0
2005-09-15 13:30:00,87.291,87.305,87.271,87.301,221900001.0
2005-09-15 13:31:00,87.297,87.301,87.277,87.284,235300000.0
2005-09-15 13:32:00,87.28,87.29,87.263,87.275,149299999.0
2005-09-15 13:33:00,87.263,87.284,87.261,87.282,96500001.0
2005-09-15 13:34:00,87.267,87.283,87.258,87.27,96800000.0
2005-09-15 13:35:00,87.251,87.272,87.246,87.272,305900000.0
2005-09-15 13:36:00,87.259,87.272,87.246,87.255,117699998.0
2005-09-15 13:37:00,87.254,87.267,87.239,87.254,130299999.0
2005-09-15 13:38:00,87.276,87.289,87.259,87.259,142800002.0
2005-09-15 13:39:00,87.278,87.281,87.252,87.268,200800001.0
2005-09-15 13:40:00,87.277,87.277,87.249,87.25,236300000.0
2005-09-15 13:41:00,87.259,87.283,87.256,87.277,308999997.0
2005-09-15 13:42:00,87.277,87.288,87.256,87.268,254399997.0
2005-09-15 13:43:00,87.285,87.285,87.26,87.264,211000001.0
2005-09-15 13:44:00,87.285,87.302,87.277,87.29,149500002.0
2005-09-15 13:45:00,87.284,87.293,87.256,87.256,235099998.0
2005-09-15 13:46:00,87.277,87.297,87.262,87.28,186399997.0
2005-09-15 13:47:00,87.29,87.304,87.267,87.29,363000001.0
2005-09-15 13:48:00,87.284,87.284,87.255,87.258,93800000.0
2005-09-15 13:49:00,87.257,87.275,87.255,87.272,259299999.0
2005-09-15 13:50:00,87.274,87.279,87.249,87.266,384399995.0
2005-09-15 13:51:00,87.251,87.279,87.25,87.265,226499998.0
2005-09-15 13:52:00,87.26,87.268,87.24,87.245,202099998.0
2005-09-15 13:53:00,87.254,87.264,87.238,87.251,254799996.0
2005-09-15 13:54:00,87.248,87.292,87.248,87.281,183499997.0
2005-09-15 13:55:00,87.261,87.276,87.252,87.262,86800000.0
2005-09-15 13:56:00,87.253,87.257,87.23,87.238,266999999.0
2005-09-15 13:57:00,87.237,87.241,87.207,87.222,357700002.0
2005-09-15 13:58:00,87.25,87.265,87.24,87.245,202899998.0
2005-09-15 13:59:00,87.262,87.262,87.23,87.23,197899997.0
2005-09-15 14:00:00,87.251,87.287,87.251,87.284,246499997.0
2005-09-15 14:01:00,87.268,87.293,87.258,87.293,165399997.0
2005-09-15 14:02:00,87.262,87.286,87.253,87.265,91700000.0
2005-09-15 14:03:00,87.248,87.267,87.237,87.252,147500000.0
2005-09-15 14:04:00,87.239,87.255,87.202,87.221,287499997.0
2005-09-15 14:05:00,87.194,87.214,87.164,87.179,152199996.0
2005-09-15 14:06:00,87.188,87.191,87.164,87.174,202799998.0
2005-09-15 14:07:00,87.183,87.183,87.156,87.156,216999998.0
2005-09-15 14:08:00,87.168,87.192,87.166,87.187,221400002.0
2005-09-15 14:09:00,87.158,87.196,87.158,87.185,352499994.0
2005-09-15 14:10:00,87.163,87.182,87.144,87.174,114300002.0
2005-09-15 14:11:00,87.162,87.18,87.143,87.161,215699998.0
2005-09-15 14:12:00,87.175,87.188,87.164,87.181,250300002.0
2005-09-15 14:13:00,87.182,87.199,87.162,87.175,199400002.0
2005-09-15 14:14:00,87.18,87.183,87.155,87.17,347599999.0
2005-09-15 14:15:00,87.16,87.179,87.146,87.158,202900002.0
2005-09-15 14:16:00,87.168,87.178,87.149,87.16,169400001.0
2005-09-15 14:17:00,87.167,87.167,87.142,87.142,137099997.0
2005-09-15 14:18:00,87.143,87.157,87.116,87.135,270500000.0
2005-09-15 14:19:00,87.121,87.134,87.095,87.105,228500001.0
2005-09-15 14:20:00,87.101,87.122,87.092,87.102,294499998.0
2005-09-15 14:21:00,87.097,87.127,87.097,87.108,286000000.0
2005-09-15 14:22:00,87.098,87.133,87.092,87.11,250699998.0
2005-09-15 14:23:00,87.115,87.136,87.1,87.12,274599999.0
2005-09-15 14:24:00,87.12,87.129,87.095,87.101,286799997.0
2005-09-15 14:25:00,87.092,87.123,87.088,87.103,204899998.0
2005-09-15 14:26:00,87.096,87.114,87.086,87.101,268299994.0
2005-09-15 14:27:00,87.116,87.148,87.116,87.147,240000001.0
2005-09-15 14:28:00,87.126,87.137,87.101,87.107,290100001.0
2005-09-15 14:29:00,87.109,87.128,87.095,87.112,334100003.0
2005-09-15 14:30:00,87.112,87.112,87.038,87.038,241400005.0
2005-09-15 14:31:00,87.063,87.113,87.039,87.113,260000003.0
2005-09-15 14:32:00,87.115,87.121,87.089,87.096,212300001.0
2005-09-15 14:33:00,87.116,87.117,87.091,87.091,231099997.0
2005-09-15 14:34:00,87.056,87.094,87.031,87.039,205800002.0
2005-09-15 14:35:00,87.045,87.045,87.002,87.013,277199994.0
2005-09-15 14:36:00,86.977,87.008,86.933,86.951,225599996.0
2005-09-15 14:37:00,86.961,86.987,86.959,86.979,214499998.0
2005-09-15 14:38:00,86.963,86.992,86.948,86.965,274199999.0
2005-09-15 14:39:00,86.949,86.963,86.914,86.939,128499999.0
2005-09-15 14:40:00,86.933,86.95,86.917,86.926,265500001.0
2005-09-15 14:41:00,86.941,86.96,86.934,86.938,233000001.0
2005-09-15 14:42:00,86.95,86.986,86.949,86.986,280100001.0
2005-09-15 14:43:00,86.977,86.981,86.95,86.968,137500002.0
2005-09-15 14:44:00,86.979,86.988,86.959,86.978,218799999.0
2005-09-15 14:45:00,86.981,87.003,86.959,86.993,171500002.0
2005-09-15 14:46:00,86.993,87.0,86.97,86.972,150999999.0
2005-09-15 14:47:00,86.955,86.966,86.936,86.957,331600000.0
2005-09-15 14:48:00,86.942,86.96,86.93,86.942,276399999.0
2005-09-15 14:49:00,86.924,86.949,86.896,86.912,208499998.0
2005-09-15 14:50:00,86.923,86.963,86.923,86.955,364000001.0
2005-09-15 14:51:00,86.953,86.965,86.937,86.953,216199994.0
2005-09-15 14:52:00,86.945,86.974,86.942,86.946,221899998.0
2005-09-15 14:53:00,86.95,86.963,86.935,86.939,344300001.0
2005-09-15 14:54:00,86.969,86.98,86.941,86.972,275799998.0
2005-09-15 14:55:00,86.979,86.988,86.956,86.97,225100000.0
2005-09-15 14:56:00,86.991,87.003,86.97,86.98,135100000.0
2005-09-15 14:57:00,86.995,87.001,86.973,86.978,185299998.0
2005-09-15 14:58:00,86.992,87.016,86.992,87.012,234800007.0
2005-09-15 14:59:00,87.008,87.021,86.963,87.016,333700000.0
2005-09-15 15:00:00,87.004,87.02,86.99,87.003,271200002.0
2005-09-15 15:01:00,86.991,87.005,86.979,86.998,149400001.0
2005-09-15 15:02:00,86.997,87.004,86.981,86.982,278700006.0
2005-09-15 15:03:00,86.98,86.987,86.949,86.975,167799998.0
2005-09-15 15:04:00,86.968,86.993,86.966,86.988,176100000.0
2005-09-15 15:05:00,86.973,86.996,86.962,86.981,165999998.0
2005-09-15 15:06:00,86.978,86.989,86.958,86.967,253400001.0
2005-09-15 15:07:00,86.955,86.97,86.946,86.955,144299997.0
2005-09-15 15:08:00,86.973,86.973,86.955,86.955,96399999.0
2005-09-15 15:09:00,86.965,86.975,86.95,86.958,199300002.0
2005-09-15 15:10:00,86.961,86.996,86.959,86.993,181499997.0
2005-09-15 15:11:00,86.98,87.019,86.98,87.015,182100002.0
2005-09-15 15:12:00,87.017,87.017,86.98,86.987,189299999.0
2005-09-15 15:13:00,86.971,86.998,86.966,86.998,241499999.0
2005-09-15 15:14:00,86.978,86.99,86.965,86.978,163100000.0
2005-09-15 15:15:00,86.958,86.98,86.952,86.974,173099998.0
2005-09-15 15:16:00,86.96,86.978,86.944,86.95,347000001.0
2005-09-15 15:17:00,86.958,86.987,86.958,86.981,325999999.0
2005-09-15 15:18:00,86.968,86.968,86.944,86.949,106899999.0
2005-09-15 15:19:00,86.973,86.979,86.943,86.943,269500003.0
2005-09-15 15:20:00,86.963,86.979,86.945,86.961,221900002.0
2005-09-15 15:21:00,86.962,86.976,86.955,86.975,247900000.0
2005-09-15 15:22:00,86.942,86.969,86.903,86.969,207400001.0
2005-09-15 15:23:00,86.968,86.975,86.95,86.952,339600000.0
2005-09-15 15:24:00,86.962,86.981,86.951,86.96,305700006.0
2005-09-15 15:25:00,86.968,86.984,86.958,86.979,230999997.0
2005-09-15 15:26:00,86.985,86.985,86.961,86.968,179100002.0
2005-09-15 15:27:00,86.978,86.995,86.965,86.977,227699996.0
2005-09-15 15:28:00,86.978,86.982,86.961,86.961,181800002.0
2005-09-15 15:29:00,86.969,86.973,86.95,86.953,116000000.0
2005-09-15 15:30:00,86.952,86.965,86.94,86.96,201599996.0
2005-09-15 15:31:00,86.937,86.954,86.927,86.943,205700000.0
2005-09-15 15:32:00,86.932,86.932,86.9,86.913,121600001.0
2005-09-15 15:33:00,86.913,86.937,86.883,86.906,380399996.0
2005-09-15 15:34:00,86.916,86.947,86.916,86.942,316199995.0
2005-09-15 15:35:00,86.943,86.994,86.936,86.994,274399994.0
2005-09-15 15:36:00,86.971,86.991,86.947,86.96,330499998.0
2005-09-15 15:37:00,86.926,86.944,86.926,86.942,216400001.0
2005-09-15 15:38:00,86.943,86.967,86.924,86.948,172000002.0
2005-09-15 15:39:00,86.966,86.992,86.958,86.968,170199996.0
2005-09-15 15:40:00,86.991,87.016,86.99,87.006,208499999.0
2005-09-15 15:41:00,87.005,87.007,86.979,87.002,325700001.0
2005-09-15 15:42:00,86.999,87.027,86.996,87.004,217200000.0
2005-09-15 15:43:00,87.011,87.028,87.001,87.006,151599998.0
2005-09-15 15:44:00,87.014,87.034,86.987,87.017,188299998.0
2005-09-15 15:45:00,87.042,87.053,87.031,87.035,134700000.0
2005-09-15 15:46:00,87.039,87.062,87.029,87.041,232200003.0
2005-09-15 15:47:00,87.013,87.048,87.013,87.03,231600003.0
2005-09-15 15:48:00,87.014,87.025,87.0,87.005,231700000.0
2005-09-15 15:49:00,87.025,87.03,87.007,87.01,349599995.0
2005-09-15 15:50:00,87.014,87.042,87.014,87.036,198500002.0
2005-09-15 15:51:00,87.022,87.041,87.017,87.033,295699997.0
2005-09-15 15:52:00,87.041,87.041,87.008,87.017,289800001.0
2005-09-15 15:53:00,87.007,87.034,87.001,87.021,272699998.0
2005-09-15 15:54:00,87.0,87.024,86.972,86.996,97199998.0
2005-09-15 15:55:00,86.995,87.007,86.985,87.007,130500000.0
2005-09-15 15:56:00,86.985,87.002,86.953,86.962,191599997.0
2005-09-15 15:57:00,86.976,86.996,86.963,86.98,368299997.0
2005-09-15 15:58:00,86.981,86.994,86.974,86.974,200000003.0
2005-09-15 15:59:00,86.975,87.01,86.975,86.995,255900003.0
2005-09-15 16:00:00,87.007,87.033,86.993,87.008,214999999.0
2005-09-15 16:01:00,87.007,87.026,86.994,87.006,150200001.0
2005-09-15 16:02:00,87.009,87.034,87.002,87.007,358700003.0
2005-09-15 16:03:00,86.993,87.011,86.984,87.003,164700001.0
2005-09-15 16:04:00,86.999,87.015,86.986,87.003,278800001.0
2005-09-15 16:05:00,86.996,87.016,86.992,87.007,206400004.0
2005-09-15 16:06:00,87.017,87.017,86.99,87.004,166600001.0
2005-09-15 16:07:00,87.005,87.028,87.005,87.023,178800001.0
2005-09-15 16:08:00,87.033,87.035,87.006,87.006,341899999.0
2005-09-15 16:09:00,87.006,87.025,87.0,87.023,292499995.0
2005-09-15 16:10:00,87.012,87.04,87.006,87.021,234699998.0
2005-09-15 16:11:00,87.03,87.061,87.03,87.049,183299999.0
2005-09-15 16:12:00,87.046,87.075,87.041,87.073,303700003.0
2005-09-15 16:13:00,87.038,87.074,87.012,87.074,218500005.0
2005-09-15 16:14:00,87.061,87.086,87.048,87.086,193900001.0
2005-09-15 16:15:00,87.076,87.095,87.074,87.087,230699997.0
2005-09-15 16:16:00,87.086,87.088,87.057,87.057,285699998.0
2005-09-15 16:17:00,87.072,87.077,87.029,87.029,192199998.0
2005-09-15 16:18:00,87.064,87.077,87.045,87.058,198099997.0
2005-09-15 16:19:00,87.049,87.064,87.032,87.046,195300001.0
2005-09-15 16:20:00,87.038,87.062,87.038,87.061,274000001.0
2005-09-15 16:21:00,87.065,87.091,87.058,87.073,282200002.0
2005-09-15 16:22:00,87.076,87.091,87.067,87.088,180499998.0
2005-09-15 16:23:00,87.074,87.101,87.069,87.082,196500000.0
2005-09-15 16:24:00,87.082,87.088,87.065,87.073,186999999.0
2005-09-15 16:25:00,87.069,87.085,87.05,87.057,149300001.0
2005-09-15 16:26:00,87.066,87.068,87.043,87.056,154500002.0
2005-09-15 16:27:00,87.066,87.066,87.029,87.041,240599997.0
2005-09-15 16:28:00,87.04,87.057,87.026,87.035,173299996.0
2005-09-15 16:29:00,87.02,87.03,87.002,87.002,316299996.0
2005-09-15 16:30:00,87.012,87.033,87.011,87.033,118999999.0
2005-09-15 16:31:00,87.037,87.048,87.016,87.034,361899995.0
2005-09-15 16:32:00,87.018,87.047,87.013,87.016,293299999.0
2005-09-15 16:33:00,87.014,87.031,87.01,87.025,234500000.0
2005-09-15 16:34:00,87.017,87.026,86.998,87.026,111200000.0
2005-09-15 16:35:00,86.992,87.02,86.992,87.009,247599995.0
2005-09-15 16:36:00,87.008,87.016,86.987,86.991,365399997.0
2005-09-15 16:37:00,86.986,87.001,86.975,86.997,257399999.0
2005-09-15 16:38:00,86.986,87.015,86.969,86.995,255600000.0
2005-09-15 16:39:00,87.022,87.043,87.006,87.028,181600002.0
2005-09-15 16:40:00,87.035,87.047,87.023,87.036,136900000.0
2005-09-15 16:41:00,87.041,87.06,87.026,87.043,163799999.0
2005-09-15 16:42:00,87.049,87.081,87.034,87.064,206000002.0
2005-09-15 16:43:00,87.061,87.087,87.044,87.059,279699993.0
2005-09-15 16:44:00,87.082,87.084,87.048,87.055,296200001.0
2005-09-15 16:45:00,87.066,87.067,87.044,87.044,365100002.0
2005-09-15 16:46:00,87.057,87.057,87.019,87.023,212900000.0
2005-09-15 16:47:00,87.038,87.044,87.021,87.023,214599996.0
2005-09-15 16:48:00,87.037,87.054,87.024,87.024,178799999.0
2005-09-15 16:49:00,87.021,87.051,87.021,87.049,194599996.0
2005-09-15 16:50:00,87.045,87.061,87.03,87.042,153699999.0
2005-09-15 16:51:00,87.019,87.049,87.018,87.022,281799999.0
2005-09-15 16:52:00,87.014,87.054,87.014,87.038,260800000.0
2005-09-15 16:53:00,87.025,87.038,87.01,87.031,275300000.0
2005-09-15 16:54:00,87.037,87.06,87.022,87.04,159599999.0
2005-09-15 16:55:00,87.053,87.071,87.037,87.052,232499998.0
2005-09-15 16:56:00,87.067,87.071,87.04,87.053,210100000.0
2005-09-15 16:57:00,87.082,87.084,87.064,87.07,257500001.0
2005-09-15 16:58:00,87.057,87.079,87.051,87.079,132799999.0
2005-09-15 16:59:00,87.05,87.09,87.05,87.087,315199998.0
2005-09-15 17:00:00,87.066,87.09,87.057,87.073,196900003.0
2005-09-15 17:01:00,87.057,87.081,87.043,87.078,254800001.0
2005-09-15 17:02:00,87.085,87.093,87.07,87.078,256199998.0
2005-09-15 17:03:00,87.085,87.087,87.06,87.061,263299996.0
2005-09-15 17:04:00,87.075,87.087,87.061,87.079,178300001.0
2005-09-15 17:05:00,87.092,87.118,87.074,87.118,341600001.0
2005-09-15 17:06:00,87.127,87.14,87.108,87.125,294199998.0
2005-09-15 17:07:00,87.118,87.145,87.115,87.145,182299997.0
2005-09-15 17:08:00,87.149,87.149,87.13,87.13,119899999.0
2005-09-15 17:09:00,87.132,87.155,87.119,87.145,102400000.0
2005-09-15 17:10:00,87.143,87.148,87.125,87.136,96699999.0
2005-09-15 17:11:00,87.153,87.159,87.133,87.134,211199998.0
2005-09-15 17:12:00,87.137,87.167,87.133,87.155,167899999.0
2005-09-15 17:13:00,87.167,87.167,87.116,87.133,300199997.0
2005-09-15 17:14:00,87.116,87.145,87.108,87.145,271099999.0
2005-09-15 17:15:00,87.135,87.14,87.12,87.12,172499999.0
2005-09-15 17:16:00,87.118,87.135,87.116,87.128,132300002.0
2005-09-15 17:17:00,87.096,87.117,87.091,87.112,255599998.0
2005-09-15 17:18:00,87.096,87.116,87.096,87.111,194599998.0
2005-09-15 17:19:00,87.113,87.119,87.094,87.094,287799999.0
2005-09-15 17:20:00,87.102,87.115,87.09,87.105,214900001.0
2005-09-15 17:21:00,87.107,87.115,87.082,87.082,192000001.0
2005-09-15 17:22:00,87.112,87.117,87.082,87.082,284600003.0
2005-09-15 17:23:00,87.096,87.117,87.081,87.094,185099999.0
2005-09-15 17:24:00,87.094,87.121,87.086,87.104,248299999.0
2005-09-15 17:25:00,87.11,87.111,87.087,87.089,278800002.0
2005-09-15 17:26:00,87.104,87.116,87.086,87.098,310599994.0
2005-09-15 17:27:00,87.09,87.113,87.09,87.109,199300001.0
2005-09-15 17:28:00,87.111,87.123,87.097,87.114,217000003.0
2005-09-15 17:29:00,87.118,87.123,87.095,87.106,200299998.0
2005-09-15 17:30:00,87.108,87.138,87.108,87.133,229900000.0
2005-09-15 17:31:00,87.131,87.131,87.094,87.094,220499998.0
2005-09-15 17:32:00,87.101,87.114,87.092,87.113,316800000.0
2005-09-15 17:33:00,87.097,87.111,87.083,87.102,283200001.0
2005-09-15 17:34:00,87.109,87.119,87.092,87.117,178000000.0
2005-09-15 17:35:00,87.112,87.128,87.106,87.125,256599992.0
2005-09-15 17:36:00,87.125,87.126,87.102,87.102,218799997.0
2005-09-15 17:37:00,87.116,87.117,87.09,87.097,208699996.0
2005-09-15 17:38:00,87.116,87.116,87.087,87.087,156700001.0
2005-09-15 17:39:00,87.095,87.107,87.083,87.083,305399997.0
2005-09-15 17:40:00,87.062,87.097,87.059,87.097,121499999.0
2005-09-15 17:41:00,87.097,87.102,87.071,87.098,276000003.0
2005-09-15 17:42:00,87.08,87.095,87.076,87.095,261299996.0
2005-09-15 17:43:00,87.092,87.115,87.075,87.1,283999999.0
2005-09-15 17:44:00,87.111,87.112,87.085,87.11,264500000.0
2005-09-15 17:45:00,87.11,87.111,87.088,87.094,275200002.0
2005-09-15 17:46:00,87.118,87.13,87.101,87.12,293199998.0
2005-09-15 17:47:00,87.13,87.142,87.118,87.124,329999993.0
2005-09-15 17:48:00,87.145,87.145,87.124,87.124,58000000.0
2005-09-15 17:49:00,87.117,87.151,87.117,87.138,212600000.0
2005-09-15 17:50:00,87.144,87.148,87.122,87.136,132699998.0
2005-09-15 17:51:00,87.117,87.142,87.115,87.142,244099999.0
2005-09-15 17:52:00,87.127,87.144,87.125,87.142,220200001.0
2005-09-15 17:53:00,87.135,87.157,87.122,87.157,164900003.0
2005-09-15 17:54:00,87.13,87.145,87.111,87.138,291300001.0
2005-09-15 17:55:00,87.136,87.136,87.103,87.109,210200000.0
2005-09-15 17:56:00,87.128,87.138,87.113,87.119,260100001.0
2005-09-15 17:57:00,87.136,87.136,87.1,87.1,337700004.0
2005-09-15 17:58:00,87.101,87.139,87.101,87.128,83299998.0
2005-09-15 17:59:00,87.126,87.153,87.126,87.148,150100000.0
2005-09-15 18:00:00,87.154,87.177,87.134,87.142,199999999.0
2005-09-15 18:01:00,87.121,87.142,87.1,87.114,1755999993.0
2005-09-15 18:02:00,87.14,87.19,87.14,87.19,1626099990.0
2005-09-15 18:03:00,87.18,87.2,87.17,87.18,1626099990.0
2005-09-15 18:04:00,87.17,87.2,87.17,87.17,1626099990.0
2005-09-15 18:05:00,87.18,87.18,87.16,87.16,1626099990.0
2005-09-15 18:06:00,87.17,87.18,87.15,87.17,1626099990.0
2005-09-15 18:07:00,87.18,87.19,87.15,87.15,1626099990.0
2005-09-15 18:08:00,87.16,87.18,87.15,87.15,1626099990.0
2005-09-15 18:09:00,87.15,87.16,87.15,87.16,1626099990.0
2005-09-15 18:10:00,87.146,87.166,87.133,87.148,1626099990.0
2005-09-15 18:11:00,87.138,87.152,87.105,87.107,1035400003.0
2005-09-15 18:12:00,87.123,87.146,87.111,87.114,1215599985.0
2005-09-15 18:13:00,87.133,87.162,87.117,87.139,1785799996.0
2005-09-15 18:14:00,87.17,87.2,87.17,87.2,1054200006.0
2005-09-15 18:15:00,87.19,87.2,87.19,87.19,1054200006.0
2005-09-15 18:16:00,87.18,87.2,87.18,87.19,1054200006.0
2005-09-15 18:17:00,87.149,87.185,87.146,87.175,1054200006.0
2005-09-15 18:18:00,87.186,87.216,87.183,87.212,1337799997.0
2005-09-15 18:19:00,87.206,87.23,87.184,87.218,2068599992.0
2005-09-15 18:20:00,87.221,87.241,87.207,87.215,1638899999.0
2005-09-15 18:21:00,87.228,87.25,87.221,87.249,1989099987.0
2005-09-15 18:22:00,87.245,87.28,87.238,87.271,1338599998.0
2005-09-15 18:23:00,87.27,87.28,87.24,87.26,1951599990.0
2005-09-15 18:24:00,87.245,87.265,87.224,87.228,1951599990.0
2005-09-15 18:25:00,87.233,87.26,87.221,87.252,2097299987.0
2005-09-15 18:26:00,87.27,87.27,87.25,87.25,1268899998.0
2005-09-15 18:27:00,87.244,87.255,87.223,87.239,1268899998.0
2005-09-15 18:28:00,87.251,87.261,87.23,87.233,1904399992.0
2005-09-15 18:29:00,87.234,87.253,87.212,87.235,1069599994.0
2005-09-15 18:30:00,87.234,87.246,87.212,87.226,1260099993.0
2005-09-15 18:31:00,87.218,87.24,87.209,87.231,1355500004.0
2005-09-15 18:32:00,87.234,87.253,87.224,87.238,1734700004.0
2005-09-15 18:33:00,87.26,87.26,87.25,87.25,2085399995.0
2005-09-15 18:34:00,87.232,87.232,87.195,87.214,2085399995.0
2005-09-15 18:35:00,87.215,87.217,87.182,87.188,1925399992.0
2005-09-15 18:36:00,87.212,87.238,87.211,87.227,1016900002.0
2005-09-15 18:37:00,87.234,87.247,87.212,87.228,1028699989.0
2005-09-15 18:38:00,87.221,87.244,87.194,87.212,919599998.0
2005-09-15 18:39:00,87.212,87.244,87.21,87.239,1129000010.0
2005-09-15 18:40:00,87.227,87.241,87.21,87.229,1654799991.0
2005-09-15 18:41:00,87.222,87.252,87.215,87.228,856699996.0
2005-09-15 18:42:00,87.207,87.23,87.188,87.204,1108000003.0
2005-09-15 18:43:00,87.195,87.223,87.191,87.208,431499992.0
2005-09-15 18:44:00,87.187,87.21,87.181,87.2,842099996.0
2005-09-15 18:45:00,87.177,87.214,87.177,87.202,759300003.0
2005-09-15 18:46:00,87.197,87.206,87.179,87.185,826300003.0
2005-09-15 18:47:00,87.185,87.202,87.179,87.18,260799999.0
2005-09-15 18:48:00,87.202,87.205,87.177,87.193,506500002.0
2005-09-15 18:49:00,87.2,87.215,87.188,87.215,611600002.0
2005-09-15 18:50:00,87.192,87.234,87.192,87.223,1010899998.0
2005-09-15 18:51:00,87.209,87.233,87.209,87.211,950900004.0
2005-09-15 18:52:00,87.22,87.232,87.205,87.224,1481099984.0
2005-09-15 18:53:00,87.231,87.238,87.201,87.223,1401999996.0
2005-09-15 18:54:00,87.227,87.235,87.205,87.207,1501400003.0
2005-09-15 18:55:00,87.218,87.24,87.212,87.234,1721699992.0
2005-09-15 18:56:00,87.23,87.24,87.209,87.224,262199996.0
2005-09-15 18:57:00,87.214,87.234,87.202,87.225,614600001.0
2005-09-15 18:58:00,87.222,87.236,87.196,87.212,1023399996.0
2005-09-15 18:59:00,87.216,87.25,87.216,87.25,1300099993.0
2005-09-15 19:00:00,87.224,87.241,87.205,87.222,326199996.0
2005-09-15 19:01:00,87.226,87.237,87.207,87.207,561699994.0
2005-09-15 19:02:00,87.243,87.244,87.226,87.228,192000002.0
2005-09-15 19:03:00,87.237,87.255,87.229,87.253,582400004.0
2005-09-15 19:04:00,87.241,87.261,87.233,87.243,427399998.0
2005-09-15 19:05:00,87.243,87.261,87.226,87.238,563399995.0
2005-09-15 19:06:00,87.235,87.235,87.2,87.205,1154200005.0
2005-09-15 19:07:00,87.223,87.26,87.223,87.248,1388499995.0
2005-09-15 19:08:00,87.247,87.259,87.222,87.222,1680399992.0
2005-09-15 19:09:00,87.227,87.257,87.218,87.235,945399997.0
2005-09-15 19:10:00,87.235,87.245,87.213,87.243,254200003.0
2005-09-15 19:11:00,87.249,87.269,87.242,87.255,385399999.0
2005-09-15 19:12:00,87.26,87.26,87.236,87.248,294800000.0
2005-09-15 19:13:00,87.231,87.245,87.203,87.22,376999996.0
2005-09-15 19:14:00,87.223,87.226,87.203,87.206,346099996.0
2005-09-15 19:15:00,87.2,87.226,87.189,87.226,1080799997.0
2005-09-15 19:16:00,87.219,87.257,87.219,87.236,684700008.0
2005-09-15 19:17:00,87.23,87.233,87.202,87.211,795199995.0
2005-09-15 19:18:00,87.219,87.232,87.206,87.206,688400003.0
2005-09-15 19:19:00,87.228,87.256,87.207,87.229,1062699997.0
2005-09-15 19:20:00,87.247,87.249,87.215,87.235,683599999.0
2005-09-15 19:21:00,87.222,87.237,87.206,87.231,755800001.0
2005-09-15 19:22:00,87.233,87.244,87.224,87.228,236099999.0
2005-09-15 19:23:00,87.237,87.254,87.22,87.22,1684500000.0
2005-09-15 19:24:00,87.245,87.258,87.23,87.245,848900010.0
2005-09-15 19:25:00,87.232,87.251,87.216,87.236,1255000003.0
2005-09-15 19:26:00,87.221,87.256,87.219,87.238,1711399996.0
2005-09-15 19:27:00,87.231,87.251,87.22,87.236,1431499999.0
2005-09-15 19:28:00,87.221,87.247,87.217,87.247,925000007.0
2005-09-15 19:29:00,87.25,87.25,87.221,87.228,368399998.0
2005-09-15 19:30:00,87.248,87.248,87.223,87.236,1114999996.0
2005-09-15 19:31:00,87.228,87.242,87.209,87.224,732700005.0
2005-09-15 19:32:00,87.227,87.248,87.222,87.245,1195599997.0
2005-09-15 19:33:00,87.245,87.259,87.227,87.238,863500007.0
2005-09-15 19:34:00,87.237,87.258,87.221,87.245,1074699993.0
2005-09-15 19:35:00,87.229,87.261,87.216,87.255,881699996.0
2005-09-15 19:36:00,87.245,87.27,87.232,87.264,690899996.0
2005-09-15 19:37:00,87.263,87.274,87.253,87.259,210800001.0
2005-09-15 19:38:00,87.259,87.279,87.253,87.266,916900004.0
2005-09-15 19:39:00,87.266,87.276,87.243,87.256,921599999.0
2005-09-15 19:40:00,87.28,87.284,87.25,87.25,943799996.0
2005-09-15 19:41:00,87.255,87.277,87.239,87.265,984700004.0
2005-09-15 19:42:00,87.265,87.278,87.247,87.27,953699992.0
2005-09-15 19:43:00,87.246,87.267,87.234,87.265,511799996.0
2005-09-15 19:44:00,87.254,87.279,87.254,87.27,700900000.0
2005-09-15 19:45:00,87.272,87.272,87.245,87.259,354199996.0
2005-09-15 19:46:00,87.246,87.265,87.237,87.254,576599999.0
2005-09-15 19:47:00,87.237,87.261,87.231,87.246,289499997.0
2005-09-15 19:48:00,87.216,87.237,87.206,87.223,1033899996.0
2005-09-15 19:49:00,87.231,87.231,87.203,87.206,669200003.0
2005-09-15 19:50:00,87.185,87.202,87.178,87.198,531699997.0
2005-09-15 19:51:00,87.174,87.207,87.171,87.192,523600000.0
2005-09-15 19:52:00,87.176,87.213,87.176,87.204,418799998.0
2005-09-15 19:53:00,87.202,87.204,87.178,87.178,850999998.0
2005-09-15 19:54:00,87.18,87.198,87.167,87.193,659599991.0
2005-09-15 19:55:00,87.182,87.204,87.177,87.204,313800002.0
2005-09-15 19:56:00,87.212,87.214,87.189,87.193,443599995.0
2005-09-15 19:57:00,87.202,87.206,87.17,87.192,652500000.0
2005-09-15 19:58:00,87.192,87.218,87.19,87.218,1173899993.0
2005-09-15 19:59:00,87.216,87.238,87.209,87.225,724199992.0
2005-09-15 20:00:00,87.221,87.221,87.195,87.195,502999996.0
2005-09-15 20:01:00,87.194,87.207,87.176,87.195,550299998.0
2005-09-15 20:02:00,87.195,87.2,87.177,87.181,531600004.0
2005-09-15 20:03:00,87.18,87.2,87.175,87.2,540499999.0
2005-09-15 20:04:00,87.169,87.187,87.134,87.177,601100003.0
2005-09-15 20:05:00,87.169,87.187,87.147,87.185,384200002.0
2005-09-15 20:06:00,87.194,87.204,87.157,87.157,577600000.0
2005-09-15 20:07:00,87.193,87.209,87.179,87.182,558700004.0
2005-09-15 20:08:00,87.202,87.208,87.176,87.195,713300002.0
2005-09-15 20:09:00,87.205,87.211,87.187,87.191,439100000.0
2005-09-15 20:10:00,87.216,87.229,87.2,87.207,521200000.0
2005-09-15 20:11:00,87.224,87.247,87.196,87.212,1158499994.0
2005-09-15 20:12:00,87.198,87.238,87.198,87.219,1559899987.0
2005-09-15 20:13:00,87.207,87.22,87.195,87.218,1032700003.0
2005-09-15 20:14:00,87.215,87.22,87.188,87.201,496800004.0
2005-09-15 20:15:00,87.215,87.225,87.197,87.2,899400000.0
2005-09-15 20:16:00,87.221,87.228,87.191,87.193,1517199994.0
2005-09-15 20:17:00,87.214,87.225,87.197,87.205,230400001.0
2005-09-15 20:18:00,87.23,87.23,87.21,87.21,297900000.0
2005-09-15 20:19:00,87.211,87.239,87.204,87.237,1557099994.0
2005-09-15 20:20:00,87.225,87.238,87.207,87.209,1544499993.0
2005-09-15 20:21:00,87.225,87.236,87.21,87.216,396099997.0
2005-09-15 20:22:00,87.204,87.242,87.204,87.242,994699988.0
2005-09-15 20:23:00,87.236,87.251,87.217,87.235,712600004.0
2005-09-15 20:24:00,87.22,87.24,87.215,87.24,582999996.0
2005-09-15 20:25:00,87.235,87.259,87.223,87.241,782300001.0
2005-09-15 20:26:00,87.249,87.271,87.236,87.252,371199999.0
2005-09-15 20:27:00,87.28,87.283,87.246,87.266,1048300002.0
2005-09-15 20:28:00,87.286,87.286,87.253,87.267,2115599994.0
2005-09-15 20:29:00,87.27,87.28,87.25,87.27,1883199998.0
2005-09-15 20:30:00,87.28,87.29,87.28,87.28,1883199998.0
2005-09-15 20:31:00,87.27,87.273,87.244,87.261,1883199998.0
2005-09-15 20:32:00,87.268,87.294,87.263,87.282,1997399999.0
2005-09-15 20:33:00,87.276,87.288,87.247,87.273,722799994.0
2005-09-15 20:34:00,87.272,87.286,87.259,87.262,326699996.0
2005-09-15 20:35:00,87.274,87.274,87.249,87.249,538599995.0
2005-09-15 20:36:00,87.264,87.281,87.247,87.268,533200000.0
2005-09-15 20:37:00,87.271,87.282,87.251,87.26,512900001.0
2005-09-15 20:38:00,87.288,87.288,87.253,87.258,1481900007.0
2005-09-15 20:39:00,87.261,87.298,87.261,87.292,1146599998.0
2005-09-15 20:40:00,87.274,87.305,87.274,87.298,1858499988.0
2005-09-15 20:41:00,87.295,87.317,87.287,87.304,963699997.0
2005-09-15 20:42:00,87.313,87.313,87.272,87.272,907899999.0
2005-09-15 20:43:00,87.299,87.313,87.28,87.285,769700002.0
2005-09-15 20:44:00,87.298,87.317,87.292,87.312,1423900002.0
2005-09-15 20:45:00,87.315,87.325,87.295,87.299,1182099997.0
2005-09-15 20:46:00,87.322,87.325,87.297,87.298,889099998.0
2005-09-15 20:47:00,87.318,87.327,87.293,87.296,1371899995.0
2005-09-15 20:48:00,87.309,87.323,87.294,87.306,1117400010.0
2005-09-15 20:49:00,87.316,87.332,87.298,87.315,847099996.0
2005-09-15 20:50:00,87.301,87.327,87.287,87.31,1079499990.0
2005-09-15 20:51:00,87.315,87.328,87.297,87.297,705699998.0
2005-09-15 20:52:00,87.306,87.32,87.291,87.309,633199994.0
2005-09-15 20:53:00,87.302,87.318,87.29,87.318,1490000004.0
2005-09-15 20:54:00,87.304,87.329,87.304,87.322,516799998.0
2005-09-15 20:55:00,87.321,87.348,87.312,87.348,1011299997.0
2005-09-15 20:56:00,87.323,87.352,87.319,87.323,1079200000.0
2005-09-15 20:57:00,87.345,87.357,87.323,87.334,1513599993.0
2005-09-15 20:58:00,87.34,87.35,87.33,87.33,1869199999.0
2005-09-15 20:59:00,87.305,87.326,87.273,87.307,1869199999.0
2005-09-15 21:00:00,87.32,87.34,87.31,87.33,826800001.0
2005-09-15 21:01:00,87.34,87.34,87.32,87.33,826800001.0
2005-09-15 21:02:00,87.29,87.319,87.288,87.313,826800001.0
2005-09-15 21:03:00,87.309,87.314,87.285,87.285,798400001.0
2005-09-15 21:04:00,87.297,87.309,87.285,87.285,479000000.0
2005-09-15 21:05:00,87.271,87.3,87.269,87.3,396799997.0
2005-09-15 21:06:00,87.285,87.317,87.285,87.317,684899992.0
2005-09-15 21:07:00,87.298,87.329,87.29,87.309,703999997.0
2005-09-15 21:08:00,87.314,87.322,87.285,87.285,718699994.0
2005-09-15 21:09:00,87.298,87.322,87.289,87.298,412599998.0
2005-09-15 21:10:00,87.336,87.344,87.31,87.315,445799999.0
2005-09-15 21:11:00,87.32,87.34,87.312,87.34,419900001.0
2005-09-15 21:12:00,87.32,87.35,87.32,87.35,583199994.0
2005-09-15 21:13:00,87.337,87.341,87.316,87.339,1000799995.0
2005-09-15 21:14:00,87.327,87.339,87.312,87.331,1027499995.0
2005-09-15 21:15:00,87.335,87.348,87.313,87.325,947699999.0
2005-09-15 21:16:00,87.321,87.342,87.313,87.329,705100011.0
2005-09-15 21:17:00,87.326,87.331,87.29,87.302,1064500008.0
2005-09-15 21:18:00,87.298,87.324,87.297,87.317,797399993.0
2005-09-15 21:19:00,87.296,87.332,87.296,87.332,1088699994.0
2005-09-15 21:20:00,87.324,87.333,87.304,87.323,1595499999.0
2005-09-15 21:21:00,87.313,87.328,87.291,87.321,1832099999.0
2005-09-15 21:22:00,87.307,87.326,87.289,87.317,1514099992.0
2005-09-15 21:23:00,87.31,87.332,87.292,87.332,1064499991.0
2005-09-15 21:24:00,87.319,87.337,87.305,87.337,709699997.0
2005-09-15 21:25:00,87.319,87.339,87.31,87.327,1062200002.0
2005-09-15 21:26:00,87.323,87.334,87.302,87.31,568600004.0
2005-09-15 21:27:00,87.325,87.328,87.303,87.303,368800000.0
2005-09-15 21:28:00,87.315,87.334,87.313,87.329,364200004.0
2005-09-15 21:29:00,87.335,87.345,87.317,87.345,581399994.0
2005-09-15 21:30:00,87.345,87.345,87.306,87.318,300800000.0
2005-09-15 21:31:00,87.318,87.357,87.317,87.357,204699999.0
2005-09-15 21:32:00,87.36,87.36,87.324,87.336,1282699997.0
2005-09-15 21:33:00,87.322,87.34,87.319,87.319,233600000.0
2005-09-15 21:34:00,87.315,87.329,87.298,87.318,436400006.0
2005-09-15 21:35:00,87.329,87.329,87.303,87.308,325499997.0
2005-09-15 21:36:00,87.32,87.332,87.302,87.315,146199995.0
2005-09-15 21:37:00,87.325,87.33,87.304,87.31,417699995.0
2005-09-15 21:38:00,87.29,87.31,87.29,87.305,428799998.0
2005-09-15 21:39:00,87.3,87.305,87.275,87.295,206699998.0
2005-09-15 21:40:00,87.295,87.313,87.286,87.298,432199999.0
2005-09-15 21:41:00,87.305,87.31,87.28,87.28,342200001.0
2005-09-15 21:42:00,87.304,87.321,87.286,87.303,625499996.0
2005-09-15 21:43:00,87.31,87.31,87.282,87.288,735399997.0
2005-09-15 21:44:00,87.303,87.307,87.271,87.293,1448700003.0
2005-09-15 21:45:00,87.295,87.3,87.272,87.272,995000001.0
2005-09-15 21:46:00,87.3,87.307,87.271,87.271,598100000.0
2005-09-15 21:47:00,87.283,87.307,87.278,87.297,722900001.0
2005-09-15 21:48:00,87.286,87.298,87.271,87.285,366299998.0
2005-09-15 21:49:00,87.283,87.301,87.267,87.293,650199999.0
2005-09-15 21:50:00,87.296,87.301,87.277,87.284,215000001.0
2005-09-15 21:51:00,87.286,87.305,87.278,87.278,360299994.0
2005-09-15 21:52:00,87.287,87.293,87.259,87.261,651299997.0
2005-09-15 21:53:00,87.285,87.303,87.278,87.28,252699997.0
2005-09-15 21:54:00,87.298,87.298,87.271,87.271,126500000.0
2005-09-15 21:55:00,87.268,87.288,87.267,87.288,112700001.0
2005-09-15 21:56:00,87.292,87.299,87.28,87.298,578099996.0
2005-09-15 21:57:00,87.291,87.311,87.286,87.288,226199998.0
2005-09-15 21:58:00,87.306,87.313,87.292,87.306,212300002.0
2005-09-15 21:59:00,87.315,87.315,87.28,87.287,638999994.0
2005-09-15 22:00:00,87.289,87.313,87.274,87.302,749500003.0
2005-09-15 22:01:00,87.302,87.307,87.28,87.291,829399991.0
2005-09-15 22:02:00,87.284,87.311,87.284,87.303,1243699997.0
2005-09-15 22:03:00,87.304,87.315,87.287,87.296,238600001.0
2005-09-15 22:04:00,87.318,87.321,87.294,87.297,627099993.0
2005-09-15 22:05:00,87.31,87.321,87.286,87.3,327599999.0
2005-09-15 22:06:00,87.308,87.329,87.302,87.321,240900000.0
2005-09-15 22:07:00,87.305,87.323,87.305,87.323,146899996.0
2005-09-15 22:08:00,87.319,87.332,87.295,87.313,164299998.0
2005-09-15 22:09:00,87.314,87.314,87.289,87.289,413499994.0
2005-09-15 22:10:00,87.312,87.312,87.277,87.277,255899997.0
2005-09-15 22:11:00,87.313,87.315,87.28,87.29,449999997.0
2005-09-15 22:12:00,87.29,87.308,87.27,87.297,208999999.0
2005-09-15 22:13:00,87.298,87.303,87.273,87.282,516599995.0
2005-09-15 22:14:00,87.277,87.293,87.272,87.293,170399997.0
2005-09-15 22:15:00,87.298,87.31,87.286,87.291,532899996.0
2005-09-15 22:16:00,87.291,87.313,87.284,87.308,339899997.0
2005-09-15 22:17:00,87.308,87.316,87.289,87.303,170700002.0
2005-09-15 22:18:00,87.293,87.314,87.293,87.311,358899998.0
2005-09-15 22:19:00,87.314,87.314,87.281,87.281,312999999.0
2005-09-15 22:20:00,87.292,87.317,87.292,87.317,199999999.0
2005-09-15 22:21:00,87.299,87.325,87.297,87.31,237999999.0
2005-09-15 22:22:00,87.305,87.318,87.295,87.312,576600004.0
2005-09-15 22:23:00,87.296,87.315,87.296,87.315,140000001.0
2005-09-15 22:24:00,87.295,87.32,87.285,87.303,242099998.0
2005-09-15 22:25:00,87.288,87.308,87.287,87.302,410900000.0
2005-09-15 22:26:00,87.291,87.298,87.265,87.278,214599997.0
2005-09-15 22:27:00,87.281,87.287,87.259,87.268,688699996.0
2005-09-15 22:28:00,87.286,87.296,87.264,87.269,242699999.0
2005-09-15 22:29:00,87.285,87.306,87.265,87.288,329299997.0
2005-09-15 22:30:00,87.282,87.307,87.278,87.307,521099998.0
2005-09-15 22:31:00,87.305,87.305,87.285,87.29,167199999.0
2005-09-15 22:32:00,87.27,87.3,87.27,87.293,315899997.0
2005-09-15 22:33:00,87.295,87.297,87.276,87.276,355700000.0
2005-09-15 22:34:00,87.271,87.291,87.257,87.273,691599993.0
2005-09-15 22:35:00,87.266,87.278,87.25,87.265,359099999.0
2005-09-15 22:36:00,87.268,87.268,87.237,87.242,485499992.0
2005-09-15 22:37:00,87.246,87.264,87.237,87.257,182099997.0
2005-09-15 22:38:00,87.256,87.268,87.244,87.246,255899997.0
2005-09-15 22:39:00,87.251,87.273,87.248,87.267,350200000.0
2005-09-15 22:40:00,87.266,87.273,87.247,87.247,363100003.0
2005-09-15 22:41:00,87.265,87.265,87.25,87.25,209500000.0
2005-09-15 22:42:00,87.273,87.277,87.25,87.25,234700000.0
2005-09-15 22:43:00,87.256,87.28,87.241,87.273,724799999.0
2005-09-15 22:44:00,87.277,87.288,87.259,87.259,378199996.0
2005-09-15 22:45:00,87.27,87.289,87.25,87.289,376499991.0
2005-09-15 22:46:00,87.276,87.3,87.268,87.295,453200000.0
2005-09-15 22:47:00,87.292,87.297,87.268,87.272,314899999.0
2005-09-15 22:48:00,87.259,87.28,87.232,87.255,568399997.0
2005-09-15 22:49:00,87.263,87.299,87.247,87.276,550799996.0
2005-09-15 22:50:00,87.295,87.295,87.255,87.255,303000003.0
2005-09-15 22:51:00,87.27,87.278,87.246,87.255,787899997.0
2005-09-15 22:52:00,87.278,87.28,87.26,87.26,113499998.0
2005-09-15 22:53:00,87.272,87.276,87.229,87.244,360199994.0
2005-09-15 22:54:00,87.225,87.261,87.225,87.247,220799998.0
2005-09-15 22:55:00,87.247,87.252,87.217,87.218,523299995.0
2005-09-15 22:56:00,87.218,87.247,87.218,87.24,177800000.0
2005-09-15 22:57:00,87.224,87.242,87.207,87.24,190899999.0
2005-09-15 22:58:00,87.224,87.248,87.224,87.236,80099999.0
2005-09-15 22:59:00,87.241,87.241,87.174,87.182,190700000.0
2005-09-15 23:00:00,87.24,87.256,87.222,87.237,212499999.0
2005-09-15 23:01:00,87.238,87.252,87.215,87.226,122400000.0
2005-09-15 23:02:00,87.252,87.275,87.224,87.246,268199997.0
2005-09-15 23:03:00,87.237,87.255,87.18,87.2,221200002.0
2005-09-15 23:04:00,87.187,87.225,87.179,87.223,244199997.0
2005-09-15 23:05:00,87.21,87.231,87.186,87.202,252699999.0
2005-09-15 23:06:00,87.229,87.249,87.202,87.211,349500003.0
2005-09-15 23:07:00,87.219,87.25,87.209,87.219,152999999.0
2005-09-15 23:08:00,87.198,87.247,87.194,87.207,267999999.0
2005-09-15 23:09:00,87.238,87.26,87.212,87.216,200899997.0
2005-09-15 23:10:00,87.215,87.259,87.212,87.229,346600003.0
2005-09-15 23:11:00,87.237,87.251,87.209,87.209,148900000.0
2005-09-15 23:12:00,87.193,87.232,87.19,87.231,336100000.0
2005-09-15 23:13:00,87.207,87.232,87.192,87.218,357199998.0
2005-09-15 23:14:00,87.224,87.238,87.204,87.222,202000000.0
2005-09-15 23:15:00,87.223,87.244,87.197,87.197,242399997.0
2005-09-15 23:16:00,87.22,87.256,87.199,87.236,254300002.0
2005-09-15 23:17:00,87.27,87.31,87.227,87.257,269000001.0
2005-09-15 23:18:00,87.255,87.258,87.215,87.223,209299999.0
2005-09-15 23:19:00,87.21,87.24,87.201,87.216,202000003.0
2005-09-15 23:20:00,87.249,87.258,87.234,87.246,167200000.0
2005-09-15 23:21:00,87.238,87.255,87.222,87.233,200299999.0
2005-09-15 23:22:00,87.216,87.253,87.209,87.253,196199997.0
2005-09-15 23:23:00,87.255,87.271,87.245,87.245,174300000.0
2005-09-15 23:24:00,87.272,87.28,87.244,87.257,355199995.0
2005-09-15 23:25:00,87.263,87.278,87.255,87.276,130099997.0
2005-09-15 23:26:00,87.26,87.279,87.26,87.273,269100000.0
2005-09-15 23:27:00,87.26,87.26,87.236,87.238,93900000.0
2005-09-15 23:28:00,87.254,87.262,87.236,87.252,133699999.0
2005-09-15 23:29:00,87.26,87.26,87.23,87.238,278599998.0
2005-09-15 23:30:00,87.245,87.257,87.236,87.253,205200003.0
2005-09-15 23:31:00,87.243,87.262,87.243,87.262,219600000.0
2005-09-15 23:32:00,87.243,87.265,87.241,87.265,165599999.0
2005-09-15 23:33:00,87.26,87.27,87.24,87.257,155900000.0
2005-09-15 23:34:00,87.27,87.27,87.241,87.252,331999998.0
2005-09-15 23:35:00,87.252,87.267,87.221,87.262,348099999.0
2005-09-15 23:36:00,87.272,87.272,87.248,87.249,174899999.0
2005-09-15 23:37:00,87.255,87.272,87.244,87.248,121400000.0
2005-09-15 23:38:00,87.263,87.263,87.239,87.242,253199996.0
2005-09-15 23:39:00,87.265,87.265,87.24,87.24,173599998.0
2005-09-15 23:40:00,87.239,87.265,87.233,87.255,212899999.0
2005-09-15 23:41:00,87.242,87.28,87.242,87.28,147200002.0
2005-09-15 23:42:00,87.273,87.273,87.244,87.244,276099998.0
2005-09-15 23:43:00,87.258,87.278,87.256,87.278,232400000.0
2005-09-15 23:44:00,87.25,87.285,87.245,87.285,284899998.0
2005-09-15 23:45:00,87.287,87.296,87.269,87.271,129099999.0
2005-09-15 23:46:00,87.272,87.29,87.272,87.29,48399999.0
2005-09-15 23:47:00,87.263,87.284,87.263,87.281,186900002.0
2005-09-15 23:48:00,87.275,87.28,87.26,87.268,328000005.0
2005-09-15 23:49:00,87.275,87.286,87.255,87.262,312999999.0
2005-09-15 23:50:00,87.272,87.285,87.252,87.269,234600001.0
2005-09-15 23:51:00,87.274,87.278,87.247,87.257,265599999.0
2005-09-15 23:52:00,87.264,87.29,87.264,87.288,159399999.0
2005-09-15 23:53:00,87.274,87.299,87.261,87.289,366899998.0
2005-09-15 23:54:00,87.272,87.288,87.26,87.288,138799999.0
2005-09-15 23:55:00,87.265,87.29,87.265,87.29,101099998.0
2005-09-15 23:56:00,87.293,87.306,87.284,87.295,335900003.0
2005-09-15 23:57:00,87.28,87.3,87.28,87.3,204299999.0
2005-09-15 23:58:00,87.276,87.292,87.269,87.272,97200000.0
2005-09-15 23:59:00,87.286,87.291,87.272,87.291,146100000.0
2005-09-16 00:00:00,87.295,87.3,87.274,87.293,139700000.0
2005-09-16 00:01:00,87.282,87.289,87.256,87.256,154799998.0
2005-09-16 00:02:00,87.262,87.28,87.262,87.28,78700001.0
2005-09-16 00:03:00,87.268,87.28,87.262,87.28,183499999.0
2005-09-16 00:04:00,87.255,87.287,87.255,87.287,98699997.0
2005-09-16 00:05:00,87.277,87.29,87.263,87.29,324300000.0
2005-09-16 00:06:00,87.288,87.299,87.275,87.287,209099999.0
2005-09-16 00:07:00,87.27,87.292,87.265,87.292,199600000.0
2005-09-16 00:08:00,87.277,87.298,87.275,87.279,264000001.0
2005-09-16 00:09:00,87.282,87.305,87.258,87.283,207300003.0
2005-09-16 00:10:00,87.281,87.301,87.275,87.275,244000003.0
2005-09-16 00:11:00,87.278,87.295,87.271,87.295,209100003.0
2005-09-16 00:12:00,87.297,87.3,87.261,87.261,319700002.0
2005-09-16 00:13:00,87.269,87.29,87.263,87.283,213699999.0
2005-09-16 00:14:00,87.29,87.298,87.269,87.298,135000000.0
2005-09-16 00:15:00,87.297,87.304,87.284,87.285,112200001.0
2005-09-16 00:16:00,87.279,87.3,87.275,87.3,259599999.0
2005-09-16 00:17:00,87.301,87.301,87.266,87.266,146299999.0
2005-09-16 00:18:00,87.276,87.292,87.272,87.287,130200001.0
2005-09-16 00:19:00,87.289,87.306,87.276,87.292,240299997.0
2005-09-16 00:20:00,87.294,87.317,87.292,87.311,274100005.0
2005-09-16 00:21:00,87.3,87.32,87.293,87.293,107099999.0
2005-09-16 00:22:00,87.292,87.321,87.292,87.293,179099999.0
2005-09-16 00:23:00,87.307,87.31,87.288,87.289,189000000.0
2005-09-16 00:24:00,87.295,87.31,87.273,87.3,179099999.0
2005-09-16 00:25:00,87.31,87.31,87.284,87.297,208499997.0
2005-09-16 00:26:00,87.297,87.309,87.28,87.295,148000002.0
2005-09-16 00:27:00,87.276,87.292,87.271,87.292,320599996.0
2005-09-16 00:28:00,87.288,87.312,87.288,87.305,155999998.0
2005-09-16 00:29:00,87.307,87.312,87.276,87.301,214999997.0
2005-09-16 00:30:00,87.305,87.307,87.271,87.292,280499999.0
2005-09-16 00:31:00,87.301,87.316,87.281,87.302,288299999.0
2005-09-16 00:32:00,87.295,87.313,87.279,87.292,297300002.0
2005-09-16 00:33:00,87.3,87.319,87.289,87.319,134600002.0
2005-09-16 00:34:00,87.294,87.315,87.272,87.3,46999999.0
2005-09-16 00:35:00,87.289,87.318,87.287,87.318,203800001.0
2005-09-16 00:36:00,87.324,87.332,87.311,87.315,249500001.0
2005-09-16 00:37:00,87.315,87.32,87.297,87.3,260300001.0
2005-09-16 00:38:00,87.315,87.33,87.298,87.311,145500003.0
2005-09-16 00:39:00,87.318,87.335,87.308,87.312,195099999.0
2005-09-16 00:40:00,87.328,87.328,87.299,87.306,273399996.0
2005-09-16 00:41:00,87.323,87.336,87.308,87.322,150100004.0
2005-09-16 00:42:00,87.332,87.332,87.304,87.315,163300001.0
2005-09-16 00:43:00,87.322,87.327,87.302,87.31,196299999.0
2005-09-16 00:44:00,87.317,87.323,87.287,87.287,236200004.0
2005-09-16 00:45:00,87.309,87.319,87.293,87.299,160099998.0
2005-09-16 00:46:00,87.3,87.325,87.296,87.325,244700004.0
2005-09-16 00:47:00,87.322,87.332,87.301,87.326,378399996.0
2005-09-16 00:48:00,87.313,87.328,87.3,87.32,232099999.0
2005-09-16 00:49:00,87.325,87.337,87.313,87.325,96500000.0
2005-09-16 00:50:00,87.337,87.337,87.317,87.323,136400000.0
2005-09-16 00:51:00,87.307,87.334,87.302,87.334,203899995.0
2005-09-16 00:52:00,87.332,87.332,87.296,87.3,234100000.0
2005-09-16 00:53:00,87.32,87.32,87.301,87.309,191700002.0
2005-09-16 00:54:00,87.305,87.317,87.289,87.31,135500001.0
2005-09-16 00:55:00,87.315,87.325,87.3,87.317,304200003.0
2005-09-16 00:56:00,87.294,87.323,87.294,87.317,383000005.0
2005-09-16 00:57:00,87.322,87.327,87.302,87.312,202499996.0
2005-09-16 00:58:00,87.307,87.32,87.294,87.312,187200000.0
2005-09-16 00:59:00,87.319,87.319,87.292,87.305,252099995.0
2005-09-16 01:00:00,87.31,87.325,87.291,87.3,208399997.0
2005-09-16 01:01:00,87.319,87.339,87.302,87.318,238599999.0
2005-09-16 01:02:00,87.309,87.325,87.284,87.32,218600001.0
2005-09-16 01:03:00,87.315,87.324,87.298,87.313,78400000.0
2005-09-16 01:04:00,87.315,87.32,87.296,87.298,145999997.0
2005-09-16 01:05:00,87.32,87.328,87.299,87.313,219300005.0
2005-09-16 01:06:00,87.312,87.318,87.29,87.298,216200000.0
2005-09-16 01:07:00,87.319,87.329,87.304,87.306,185700001.0
2005-09-16 01:08:00,87.326,87.338,87.318,87.338,157099997.0
2005-09-16 01:09:00,87.323,87.34,87.321,87.335,144400000.0
2005-09-16 01:10:00,87.317,87.334,87.313,87.327,124599999.0
2005-09-16 01:11:00,87.335,87.345,87.318,87.33,200500000.0
2005-09-16 01:12:00,87.328,87.347,87.324,87.33,330599998.0
2005-09-16 01:13:00,87.335,87.37,87.333,87.37,243600005.0
2005-09-16 01:14:00,87.356,87.359,87.332,87.332,295899994.0
2005-09-16 01:15:00,87.346,87.361,87.338,87.361,161500000.0
2005-09-16 01:16:00,87.346,87.36,87.329,87.344,235299999.0
2005-09-16 01:17:00,87.349,87.357,87.324,87.347,203500001.0
2005-09-16 01:18:00,87.345,87.355,87.326,87.335,134100001.0
2005-09-16 01:19:00,87.345,87.35,87.33,87.33,128500001.0
2005-09-16 01:20:00,87.322,87.353,87.322,87.341,199400005.0
2005-09-16 01:21:00,87.342,87.363,87.333,87.352,313599999.0
2005-09-16 01:22:00,87.329,87.354,87.329,87.354,75599998.0
2005-09-16 01:23:00,87.331,87.367,87.33,87.351,76300002.0
2005-09-16 01:24:00,87.347,87.369,87.343,87.361,127800000.0
2005-09-16 01:25:00,87.352,87.375,87.348,87.352,213799999.0
2005-09-16 01:26:00,87.355,87.37,87.348,87.365,254499997.0
2005-09-16 01:27:00,87.358,87.365,87.339,87.346,239600005.0
2005-09-16 01:28:00,87.332,87.35,87.324,87.327,155499997.0
2005-09-16 01:29:00,87.335,87.35,87.31,87.328,228499998.0
2005-09-16 01:30:00,87.344,87.353,87.327,87.345,344799999.0
2005-09-16 01:31:00,87.323,87.352,87.322,87.349,184999998.0
2005-09-16 01:32:00,87.338,87.343,87.314,87.328,138300001.0
2005-09-16 01:33:00,87.33,87.348,87.33,87.342,86400000.0
2005-09-16 01:34:00,87.342,87.372,87.332,87.347,312200001.0
2005-09-16 01:35:00,87.371,87.425,87.371,87.408,223699998.0
2005-09-16 01:36:00,87.375,87.405,87.368,87.386,217599997.0
2005-09-16 01:37:00,87.397,87.397,87.363,87.373,249799996.0
2005-09-16 01:38:00,87.386,87.42,87.371,87.42,156400000.0
2005-09-16 01:39:00,87.409,87.416,87.395,87.398,150799997.0
2005-09-16 01:40:00,87.377,87.393,87.367,87.379,248400002.0
2005-09-16 01:41:00,87.376,87.4,87.374,87.39,268900001.0
2005-09-16 01:42:00,87.366,87.39,87.357,87.39,218200001.0
2005-09-16 01:43:00,87.368,87.395,87.368,87.387,127399999.0
2005-09-16 01:44:00,87.371,87.388,87.37,87.385,223099999.0
2005-09-16 01:45:00,87.381,87.388,87.369,87.378,170000001.0
2005-09-16 01:46:00,87.398,87.399,87.37,87.38,299500002.0
2005-09-16 01:47:00,87.371,87.398,87.371,87.39,209200001.0
2005-09-16 01:48:00,87.392,87.407,87.371,87.382,245500003.0
2005-09-16 01:49:00,87.372,87.411,87.361,87.383,263699995.0
2005-09-16 01:50:00,87.403,87.404,87.377,87.379,353400000.0
2005-09-16 01:51:00,87.369,87.381,87.354,87.354,244800002.0
2005-09-16 01:52:00,87.36,87.361,87.342,87.345,240799997.0
2005-09-16 01:53:00,87.345,87.367,87.327,87.344,280100003.0
2005-09-16 01:54:00,87.335,87.352,87.312,87.333,271099999.0
2005-09-16 01:55:00,87.342,87.369,87.341,87.369,100399998.0
2005-09-16 01:56:00,87.354,87.383,87.354,87.38,366299998.0
2005-09-16 01:57:00,87.382,87.385,87.36,87.364,347800002.0
2005-09-16 01:58:00,87.367,87.397,87.364,87.37,364500000.0
2005-09-16 01:59:00,87.356,87.356,87.326,87.339,199600002.0
2005-09-16 02:00:00,87.312,87.342,87.31,87.342,228600001.0
2005-09-16 02:01:00,87.332,87.353,87.321,87.35,256000000.0
2005-09-16 02:02:00,87.356,87.375,87.349,87.362,86600000.0
2005-09-16 02:03:00,87.358,87.386,87.352,87.37,202400001.0
2005-09-16 02:04:00,87.379,87.379,87.341,87.343,186400003.0
2005-09-16 02:05:00,87.36,87.375,87.344,87.362,149299999.0
2005-09-16 02:06:00,87.35,87.384,87.343,87.343,254199997.0
2005-09-16 02:07:00,87.348,87.377,87.34,87.354,184699999.0
2005-09-16 02:08:00,87.346,87.382,87.346,87.377,201999998.0
2005-09-16 02:09:00,87.37,87.401,87.358,87.365,249800001.0
2005-09-16 02:10:00,87.362,87.381,87.355,87.375,284299998.0
2005-09-16 02:11:00,87.358,87.398,87.351,87.381,158099998.0
2005-09-16 02:12:00,87.4,87.41,87.378,87.378,107599998.0
2005-09-16 02:13:00,87.374,87.394,87.367,87.371,162599999.0
2005-09-16 02:14:00,87.386,87.401,87.384,87.401,141800000.0
2005-09-16 02:15:00,87.401,87.419,87.388,87.396,358100001.0
2005-09-16 02:16:00,87.377,87.402,87.377,87.394,276399999.0
2005-09-16 02:17:00,87.386,87.398,87.377,87.382,98899999.0
2005-09-16 02:18:00,87.403,87.403,87.371,87.376,162400000.0
2005-09-16 02:19:00,87.381,87.389,87.364,87.377,249899999.0
2005-09-16 02:20:00,87.372,87.391,87.371,87.391,223200002.0
2005-09-16 02:21:00,87.39,87.402,87.379,87.383,171199996.0
2005-09-16 02:22:00,87.38,87.406,87.374,87.406,171699998.0
2005-09-16 02:23:00,87.398,87.409,87.385,87.402,278599996.0
2005-09-16 02:24:00,87.386,87.407,87.377,87.394,242700001.0
2005-09-16 02:25:00,87.4,87.4,87.372,87.38,162300002.0
2005-09-16 02:26:00,87.41,87.41,87.37,87.37,95400000.0
2005-09-16 02:27:00,87.409,87.413,87.385,87.385,309799999.0
2005-09-16 02:28:00,87.381,87.411,87.381,87.382,245000000.0
2005-09-16 02:29:00,87.379,87.408,87.379,87.408,355300000.0
2005-09-16 02:30:00,87.399,87.405,87.381,87.384,156899999.0
2005-09-16 02:31:00,87.407,87.418,87.396,87.401,136400000.0
2005-09-16 02:32:00,87.409,87.42,87.394,87.408,215199999.0
2005-09-16 02:33:00,87.42,87.426,87.402,87.402,201199997.0
2005-09-16 02:34:00,87.405,87.43,87.38,87.391,240799999.0
2005-09-16 02:35:00,87.378,87.417,87.378,87.417,231100001.0
2005-09-16 02:36:00,87.4,87.427,87.397,87.427,243700004.0
2005-09-16 02:37:00,87.409,87.426,87.392,87.426,212999998.0
2005-09-16 02:38:00,87.422,87.434,87.414,87.433,98799999.0
2005-09-16 02:39:00,87.421,87.421,87.404,87.41,263699998.0
2005-09-16 02:40:00,87.402,87.428,87.4,87.428,145199998.0
2005-09-16 02:41:00,87.429,87.429,87.4,87.414,275400000.0
2005-09-16 02:42:00,87.411,87.435,87.408,87.435,289400002.0
2005-09-16 02:43:00,87.407,87.431,87.403,87.403,240200003.0
2005-09-16 02:44:00,87.422,87.423,87.404,87.413,290599995.0
2005-09-16 02:45:00,87.403,87.417,87.387,87.403,120699999.0
2005-09-16 02:46:00,87.42,87.426,87.389,87.389,243100001.0
2005-09-16 02:47:00,87.39,87.43,87.39,87.43,100100001.0
2005-09-16 02:48:00,87.429,87.429,87.402,87.408,310499998.0
2005-09-16 02:49:00,87.406,87.423,87.385,87.389,180000000.0
2005-09-16 02:50:00,87.407,87.41,87.389,87.392,126899997.0
2005-09-16 02:51:00,87.405,87.405,87.369,87.369,90299999.0
2005-09-16 02:52:00,87.38,87.412,87.38,87.398,286799997.0
2005-09-16 02:53:00,87.376,87.427,87.376,87.427,217999998.0
2005-09-16 02:54:00,87.423,87.425,87.399,87.41,204400002.0
2005-09-16 02:55:00,87.408,87.413,87.383,87.392,194099998.0
2005-09-16 02:56:00,87.424,87.436,87.415,87.418,217400000.0
2005-09-16 02:57:00,87.424,87.448,87.414,87.42,63899999.0
2005-09-16 02:58:00,87.402,87.42,87.397,87.4,204899998.0
2005-09-16 02:59:00,87.392,87.415,87.391,87.405,295700000.0
2005-09-16 03:00:00,87.407,87.426,87.382,87.411,219699999.0
2005-09-16 03:01:00,87.424,87.424,87.395,87.404,235900002.0
2005-09-16 03:02:00,87.417,87.417,87.393,87.393,80900000.0
2005-09-16 03:03:00,87.392,87.413,87.383,87.386,166599999.0
2005-09-16 03:04:00,87.387,87.406,87.387,87.406,93500000.0
2005-09-16 03:05:00,87.405,87.406,87.377,87.377,333299997.0
2005-09-16 03:06:00,87.384,87.392,87.367,87.377,254199997.0
2005-09-16 03:07:00,87.397,87.397,87.367,87.373,169099998.0
2005-09-16 03:08:00,87.393,87.401,87.369,87.378,317700002.0
2005-09-16 03:09:00,87.393,87.402,87.38,87.388,272500007.0
2005-09-16 03:10:00,87.394,87.402,87.371,87.378,268699999.0
2005-09-16 03:11:00,87.384,87.402,87.377,87.402,215200004.0
2005-09-16 03:12:00,87.384,87.413,87.384,87.405,234700000.0
2005-09-16 03:13:00,87.409,87.422,87.392,87.393,299599999.0
2005-09-16 03:14:00,87.41,87.445,87.398,87.43,152200000.0
2005-09-16 03:15:00,87.417,87.442,87.412,87.425,204700000.0
2005-09-16 03:16:00,87.427,87.427,87.404,87.412,52400000.0
2005-09-16 03:17:00,87.395,87.45,87.38,87.441,368999996.0
2005-09-16 03:18:00,87.417,87.435,87.407,87.419,215599998.0
2005-09-16 03:19:00,87.425,87.459,87.425,87.437,258400002.0
2005-09-16 03:20:00,87.461,87.498,87.45,87.484,173799997.0
2005-09-16 03:21:00,87.489,87.499,87.466,87.476,195799998.0
2005-09-16 03:22:00,87.499,87.513,87.484,87.496,228700000.0
2005-09-16 03:23:00,87.513,87.52,87.493,87.496,214499999.0
2005-09-16 03:24:00,87.503,87.517,87.487,87.487,242200002.0
2005-09-16 03:25:00,87.488,87.513,87.482,87.513,313800000.0
2005-09-16 03:26:00,87.517,87.534,87.511,87.525,199799996.0
2005-09-16 03:27:00,87.496,87.516,87.481,87.5,155000000.0
2005-09-16 03:28:00,87.466,87.483,87.459,87.459,239500001.0
2005-09-16 03:29:00,87.469,87.498,87.456,87.476,94300002.0
2005-09-16 03:30:00,87.502,87.514,87.49,87.502,155600000.0
2005-09-16 03:31:00,87.497,87.497,87.461,87.475,210799998.0
2005-09-16 03:32:00,87.447,87.473,87.441,87.464,291300001.0
2005-09-16 03:33:00,87.46,87.491,87.46,87.483,345600000.0
2005-09-16 03:34:00,87.474,87.474,87.445,87.451,142799998.0
2005-09-16 03:35:00,87.468,87.497,87.455,87.46,257799996.0
2005-09-16 03:36:00,87.466,87.499,87.466,87.499,166600001.0
2005-09-16 03:37:00,87.5,87.522,87.491,87.508,268000001.0
2005-09-16 03:38:00,87.504,87.525,87.484,87.501,186200003.0
2005-09-16 03:39:00,87.496,87.521,87.485,87.505,156599999.0
2005-09-16 03:40:00,87.501,87.517,87.485,87.489,204099996.0
2005-09-16 03:41:00,87.497,87.506,87.472,87.487,223100001.0
2005-09-16 03:42:00,87.472,87.497,87.472,87.497,212399999.0
2005-09-16 03:43:00,87.489,87.501,87.479,87.483,236200001.0
2005-09-16 03:44:00,87.472,87.501,87.438,87.501,198700002.0
2005-09-16 03:45:00,87.478,87.5,87.476,87.483,201400000.0
2005-09-16 03:46:00,87.457,87.487,87.457,87.47,248400001.0
2005-09-16 03:47:00,87.464,87.485,87.456,87.469,267100002.0
2005-09-16 03:48:00,87.468,87.468,87.411,87.411,160600000.0
2005-09-16 03:49:00,87.461,87.478,87.449,87.478,263799999.0
2005-09-16 03:50:00,87.454,87.48,87.449,87.48,109300001.0
2005-09-16 03:51:00,87.48,87.489,87.46,87.484,210600004.0
2005-09-16 03:52:00,87.495,87.499,87.472,87.486,208899999.0
2005-09-16 03:53:00,87.495,87.501,87.474,87.479,170299998.0
2005-09-16 03:54:00,87.484,87.507,87.484,87.498,169200001.0
2005-09-16 03:55:00,87.491,87.494,87.477,87.483,71999998.0
2005-09-16 03:56:00,87.491,87.499,87.481,87.499,122599999.0
2005-09-16 03:57:00,87.496,87.496,87.471,87.471,114299998.0
2005-09-16 03:58:00,87.493,87.498,87.468,87.468,305200000.0
2005-09-16 03:59:00,87.48,87.505,87.477,87.486,116399999.0
2005-09-16 04:00:00,87.466,87.495,87.466,87.495,97700001.0
2005-09-16 04:01:00,87.5,87.5,87.481,87.489,143200001.0
2005-09-16 04:02:00,87.47,87.49,87.467,87.473,62699999.0
2005-09-16 04:03:00,87.473,87.492,87.459,87.492,196500001.0
2005-09-16 04:04:00,87.486,87.489,87.467,87.474,130799998.0
2005-09-16 04:05:00,87.473,87.491,87.461,87.483,386400001.0
2005-09-16 04:06:00,87.463,87.485,87.442,87.467,223900001.0
2005-09-16 04:07:00,87.48,87.502,87.471,87.474,170700001.0
2005-09-16 04:08:00,87.46,87.482,87.455,87.479,200400003.0
2005-09-16 04:09:00,87.48,87.491,87.456,87.456,438500003.0
2005-09-16 04:10:00,87.467,87.507,87.467,87.507,309799999.0
2005-09-16 04:11:00,87.479,87.511,87.479,87.502,218199999.0
2005-09-16 04:12:00,87.513,87.546,87.501,87.536,133100000.0
2005-09-16 04:13:00,87.527,87.543,87.518,87.54,249299997.0
2005-09-16 04:14:00,87.512,87.53,87.504,87.517,59500000.0
2005-09-16 04:15:00,87.506,87.53,87.506,87.53,239399996.0
2005-09-16 04:16:00,87.523,87.533,87.505,87.517,179899998.0
2005-09-16 04:17:00,87.537,87.547,87.524,87.534,60099999.0
2005-09-16 04:18:00,87.519,87.539,87.503,87.516,167899999.0
2005-09-16 04:19:00,87.495,87.513,87.491,87.513,241000001.0
2005-09-16 04:20:00,87.507,87.517,87.484,87.497,285299996.0
2005-09-16 04:21:00,87.518,87.518,87.491,87.491,123899999.0
2005-09-16 04:22:00,87.504,87.517,87.504,87.517,34799999.0
2005-09-16 04:23:00,87.519,87.54,87.519,87.54,56800002.0
2005-09-16 04:24:00,87.51,87.532,87.501,87.53,168599997.0
2005-09-16 04:25:00,87.526,87.546,87.522,87.538,184900000.0
2005-09-16 04:26:00,87.526,87.537,87.509,87.52,212300004.0
2005-09-16 04:27:00,87.528,87.532,87.51,87.513,135499998.0
2005-09-16 04:28:00,87.529,87.533,87.513,87.525,162999999.0
2005-09-16 04:29:00,87.531,87.533,87.505,87.517,225099998.0
2005-09-16 04:30:00,87.517,87.517,87.496,87.5,147000000.0
2005-09-16 04:31:00,87.507,87.534,87.507,87.525,163400000.0
2005-09-16 04:32:00,87.522,87.538,87.513,87.532,215200001.0
2005-09-16 04:33:00,87.514,87.537,87.507,87.521,102399999.0
2005-09-16 04:34:00,87.516,87.538,87.502,87.518,251700002.0
2005-09-16 04:35:00,87.537,87.545,87.524,87.526,189699997.0
2005-09-16 04:36:00,87.528,87.535,87.511,87.517,263500001.0
2005-09-16 04:37:00,87.541,87.541,87.505,87.51,139400003.0
2005-09-16 04:38:00,87.507,87.531,87.507,87.525,224299999.0
2005-09-16 04:39:00,87.531,87.531,87.476,87.476,261699993.0
2005-09-16 04:40:00,87.487,87.505,87.479,87.494,284400001.0
2005-09-16 04:41:00,87.491,87.496,87.457,87.481,151900003.0
2005-09-16 04:42:00,87.49,87.505,87.485,87.502,309300006.0
2005-09-16 04:43:00,87.483,87.5,87.478,87.5,185299997.0
2005-09-16 04:44:00,87.496,87.509,87.482,87.497,190800001.0
2005-09-16 04:45:00,87.501,87.501,87.478,87.498,230100001.0
2005-09-16 04:46:00,87.481,87.5,87.475,87.495,277600002.0
2005-09-16 04:47:00,87.496,87.504,87.468,87.468,95000000.0
2005-09-16 04:48:00,87.49,87.497,87.472,87.492,246999998.0
2005-09-16 04:49:00,87.501,87.501,87.469,87.469,161499998.0
2005-09-16 04:50:00,87.48,87.481,87.449,87.453,201900000.0
2005-09-16 04:51:00,87.449,87.482,87.449,87.477,207899997.0
2005-09-16 04:52:00,87.459,87.478,87.457,87.458,126300000.0
2005-09-16 04:53:00,87.47,87.481,87.451,87.458,234299996.0
2005-09-16 04:54:00,87.477,87.477,87.45,87.45,131100000.0
2005-09-16 04:55:00,87.472,87.487,87.464,87.464,188200000.0
2005-09-16 04:56:00,87.475,87.485,87.455,87.463,249099998.0
2005-09-16 04:57:00,87.477,87.491,87.467,87.48,160500000.0
2005-09-16 04:58:00,87.477,87.488,87.473,87.488,43399998.0
2005-09-16 04:59:00,87.489,87.498,87.461,87.476,172200000.0
2005-09-16 05:00:00,87.477,87.487,87.462,87.486,229800001.0
2005-09-16 05:01:00,87.449,87.492,87.449,87.492,64099999.0
2005-09-16 05:02:00,87.47,87.494,87.456,87.488,184499998.0
2005-09-16 05:03:00,87.486,87.486,87.468,87.468,107500002.0
2005-09-16 05:04:00,87.477,87.486,87.458,87.471,278800000.0
2005-09-16 05:05:00,87.466,87.494,87.466,87.483,213899994.0
2005-09-16 05:06:00,87.475,87.475,87.451,87.46,210599997.0
2005-09-16 05:07:00,87.457,87.486,87.457,87.475,292500000.0
2005-09-16 05:08:00,87.466,87.491,87.466,87.491,61800000.0
2005-09-16 05:09:00,87.497,87.497,87.458,87.469,256000001.0
2005-09-16 05:10:00,87.492,87.492,87.457,87.477,257100002.0
2005-09-16 05:11:00,87.471,87.483,87.46,87.482,215600002.0
2005-09-16 05:12:00,87.468,87.491,87.468,87.484,116599999.0
2005-09-16 05:13:00,87.489,87.489,87.465,87.465,92300000.0
2005-09-16 05:14:00,87.46,87.48,87.46,87.48,335200004.0
2005-09-16 05:15:00,87.473,87.484,87.465,87.484,144399998.0
2005-09-16 05:16:00,87.482,87.497,87.474,87.482,220300003.0
2005-09-16 05:17:00,87.467,87.483,87.463,87.472,186099999.0
2005-09-16 05:18:00,87.484,87.5,87.472,87.472,372699995.0
2005-09-16 05:19:00,87.492,87.492,87.476,87.476,76300001.0
2005-09-16 05:20:00,87.5,87.5,87.486,87.486,61100001.0
2005-09-16 05:21:00,87.484,87.497,87.472,87.49,228899995.0
2005-09-16 05:22:00,87.493,87.498,87.465,87.479,241099998.0
2005-09-16 05:23:00,87.513,87.513,87.492,87.493,255399996.0
2005-09-16 05:24:00,87.492,87.509,87.49,87.502,209799999.0
2005-09-16 05:25:00,87.498,87.498,87.464,87.497,146600001.0
2005-09-16 05:26:00,87.483,87.5,87.481,87.5,126600001.0
2005-09-16 05:27:00,87.483,87.496,87.474,87.491,237800000.0
2005-09-16 05:28:00,87.502,87.507,87.477,87.499,184399998.0
2005-09-16 05:29:00,87.496,87.503,87.48,87.49,241600002.0
2005-09-16 05:30:00,87.479,87.497,87.468,87.482,315700007.0
2005-09-16 05:31:00,87.474,87.491,87.474,87.491,85400000.0
2005-09-16 05:32:00,87.495,87.506,87.481,87.482,204399998.0
2005-09-16 05:33:00,87.498,87.506,87.478,87.485,211599997.0
2005-09-16 05:34:00,87.495,87.506,87.495,87.506,24700000.0
2005-09-16 05:35:00,87.478,87.502,87.465,87.495,225899997.0
2005-09-16 05:36:00,87.494,87.494,87.479,87.479,108300000.0
2005-09-16 05:37:00,87.492,87.499,87.471,87.472,294599996.0
2005-09-16 05:38:00,87.474,87.494,87.474,87.492,239299997.0
2005-09-16 05:39:00,87.485,87.49,87.462,87.467,215700000.0
2005-09-16 05:40:00,87.472,87.502,87.468,87.502,222499997.0
2005-09-16 05:41:00,87.497,87.497,87.473,87.474,93399999.0
2005-09-16 05:42:00,87.487,87.498,87.476,87.498,68900000.0
2005-09-16 05:43:00,87.491,87.51,87.484,87.498,171100001.0
2005-09-16 05:44:00,87.494,87.503,87.472,87.472,170099998.0
2005-09-16 05:45:00,87.47,87.485,87.47,87.485,26900001.0
2005-09-16 05:46:00,87.473,87.503,87.473,87.491,160500001.0
2005-09-16 05:47:00,87.504,87.516,87.469,87.514,229400002.0
2005-09-16 05:48:00,87.488,87.505,87.467,87.483,191899997.0
2005-09-16 05:49:00,87.49,87.495,87.457,87.471,249299996.0
2005-09-16 05:50:00,87.471,87.497,87.469,87.473,146599997.0
2005-09-16 05:51:00,87.491,87.506,87.469,87.505,244999998.0
2005-09-16 05:52:00,87.475,87.505,87.475,87.503,267400001.0
2005-09-16 05:53:00,87.506,87.506,87.479,87.483,191299998.0
2005-09-16 05:54:00,87.487,87.496,87.475,87.479,131200002.0
2005-09-16 05:55:00,87.489,87.512,87.467,87.494,227000000.0
2005-09-16 05:56:00,87.5,87.519,87.497,87.497,187699999.0
2005-09-16 05:57:00,87.512,87.512,87.487,87.487,74699999.0
2005-09-16 05:58:00,87.476,87.493,87.468,87.488,200100000.0
2005-09-16 05:59:00,87.5,87.511,87.487,87.492,176800000.0
2005-09-16 06:00:00,87.515,87.525,87.493,87.5,366199998.0
2005-09-16 06:01:00,87.499,87.512,87.481,87.492,164000000.0
2005-09-16 06:02:00,87.492,87.493,87.472,87.478,112600000.0
2005-09-16 06:03:00,87.469,87.493,87.469,87.471,221299999.0
2005-09-16 06:04:00,87.487,87.489,87.462,87.464,220999998.0
2005-09-16 06:05:00,87.465,87.486,87.455,87.472,404299999.0
2005-09-16 06:06:00,87.482,87.491,87.465,87.474,216400002.0
2005-09-16 06:07:00,87.477,87.495,87.464,87.48,90500000.0
2005-09-16 06:08:00,87.5,87.5,87.477,87.488,169600000.0
2005-09-16 06:09:00,87.48,87.505,87.48,87.505,304199994.0
2005-09-16 06:10:00,87.465,87.482,87.446,87.474,216799999.0
2005-09-16 06:11:00,87.47,87.501,87.459,87.501,180300001.0
2005-09-16 06:12:00,87.493,87.534,87.493,87.527,162800001.0
2005-09-16 06:13:00,87.527,87.527,87.503,87.503,230999999.0
2005-09-16 06:14:00,87.507,87.531,87.507,87.51,322300003.0
2005-09-16 06:15:00,87.504,87.514,87.483,87.497,157099997.0
2005-09-16 06:16:00,87.518,87.518,87.484,87.484,149099997.0
2005-09-16 06:17:00,87.477,87.515,87.477,87.491,222500005.0
2005-09-16 06:18:00,87.481,87.499,87.475,87.499,162899997.0
2005-09-16 06:19:00,87.498,87.513,87.484,87.505,277399999.0
2005-09-16 06:20:00,87.487,87.487,87.446,87.462,270800002.0
2005-09-16 06:21:00,87.489,87.492,87.454,87.468,150400004.0
2005-09-16 06:22:00,87.472,87.501,87.456,87.477,213499997.0
2005-09-16 06:23:00,87.502,87.506,87.47,87.47,330500002.0
2005-09-16 06:24:00,87.488,87.509,87.475,87.489,311699995.0
2005-09-16 06:25:00,87.496,87.502,87.474,87.485,218499998.0
2005-09-16 06:26:00,87.491,87.509,87.488,87.498,187800000.0
2005-09-16 06:27:00,87.482,87.506,87.482,87.502,247100003.0
2005-09-16 06:28:00,87.498,87.501,87.465,87.465,247400000.0
2005-09-16 06:29:00,87.489,87.501,87.474,87.494,382399998.0
2005-09-16 06:30:00,87.483,87.506,87.481,87.484,153000000.0
2005-09-16 06:31:00,87.475,87.492,87.465,87.483,106699999.0
2005-09-16 06:32:00,87.478,87.527,87.46,87.495,323399998.0
2005-09-16 06:33:00,87.521,87.55,87.511,87.535,290900002.0
2005-09-16 06:34:00,87.531,87.557,87.527,87.544,340499996.0
2005-09-16 06:35:00,87.559,87.583,87.542,87.568,193600002.0
2005-09-16 06:36:00,87.602,87.646,87.584,87.646,304199999.0
2005-09-16 06:37:00,87.645,87.662,87.612,87.627,211099998.0
2005-09-16 06:38:00,87.613,87.627,87.576,87.578,174299999.0
2005-09-16 06:39:00,87.594,87.602,87.577,87.58,180099997.0
2005-09-16 06:40:00,87.599,87.621,87.596,87.609,280599996.0
2005-09-16 06:41:00,87.611,87.612,87.583,87.583,178099997.0
2005-09-16 06:42:00,87.574,87.599,87.559,87.599,269500000.0
2005-09-16 06:43:00,87.601,87.62,87.59,87.603,332799999.0
2005-09-16 06:44:00,87.597,87.618,87.586,87.618,169500000.0
2005-09-16 06:45:00,87.613,87.624,87.595,87.604,131599999.0
2005-09-16 06:46:00,87.612,87.613,87.591,87.592,194900002.0
2005-09-16 06:47:00,87.592,87.615,87.59,87.607,238999997.0
2005-09-16 06:48:00,87.616,87.63,87.599,87.61,326999998.0
2005-09-16 06:49:00,87.617,87.632,87.591,87.591,247400000.0
2005-09-16 06:50:00,87.61,87.615,87.594,87.604,312399997.0
2005-09-16 06:51:00,87.593,87.605,87.58,87.593,164900000.0
2005-09-16 06:52:00,87.585,87.613,87.575,87.612,137700001.0
2005-09-16 06:53:00,87.609,87.62,87.589,87.605,269700001.0
2005-09-16 06:54:00,87.59,87.61,87.583,87.586,221700000.0
2005-09-16 06:55:00,87.612,87.612,87.588,87.588,112799999.0
2005-09-16 06:56:00,87.581,87.609,87.579,87.604,359800005.0
2005-09-16 06:57:00,87.615,87.622,87.6,87.609,177499998.0
2005-09-16 06:58:00,87.622,87.634,87.6,87.631,318900002.0
2005-09-16 06:59:00,87.607,87.629,87.603,87.623,210300000.0
2005-09-16 07:00:00,87.618,87.62,87.587,87.587,199899996.0
2005-09-16 07:01:00,87.602,87.619,87.594,87.619,239999997.0
2005-09-16 07:02:00,87.611,87.639,87.607,87.634,241600001.0
2005-09-16 07:03:00,87.618,87.639,87.616,87.636,207699998.0
2005-09-16 07:04:00,87.627,87.651,87.622,87.643,203900001.0
2005-09-16 07:05:00,87.641,87.646,87.615,87.62,211399998.0
2005-09-16 07:06:00,87.614,87.614,87.587,87.592,239900001.0
2005-09-16 07:07:00,87.627,87.65,87.621,87.633,215399997.0
2005-09-16 07:08:00,87.632,87.635,87.614,87.615,294900004.0
2005-09-16 07:09:00,87.646,87.646,87.62,87.621,133200001.0
2005-09-16 07:10:00,87.629,87.664,87.629,87.632,192100001.0
2005-09-16 07:11:00,87.611,87.63,87.591,87.616,279900003.0
2005-09-16 07:12:00,87.615,87.633,87.599,87.599,237399996.0
2005-09-16 07:13:00,87.614,87.628,87.604,87.609,210400004.0
2005-09-16 07:14:00,87.603,87.624,87.603,87.622,260799999.0
2005-09-16 07:15:00,87.626,87.626,87.594,87.602,104800001.0
2005-09-16 07:16:00,87.578,87.61,87.578,87.61,185300002.0
2005-09-16 07:17:00,87.601,87.612,87.585,87.59,228699997.0
2005-09-16 07:18:00,87.614,87.618,87.596,87.608,150499998.0
2005-09-16 07:19:00,87.597,87.62,87.597,87.62,237099996.0
2005-09-16 07:20:00,87.608,87.632,87.608,87.626,276699999.0
2005-09-16 07:21:00,87.626,87.626,87.601,87.601,197800002.0
2005-09-16 07:22:00,87.613,87.613,87.578,87.603,149900001.0
2005-09-16 07:23:00,87.612,87.612,87.585,87.59,293399998.0
2005-09-16 07:24:00,87.6,87.608,87.583,87.596,155499999.0
2005-09-16 07:25:00,87.599,87.606,87.581,87.581,187600000.0
2005-09-16 07:26:00,87.593,87.608,87.567,87.608,192599998.0
2005-09-16 07:27:00,87.573,87.615,87.573,87.605,156400003.0
2005-09-16 07:28:00,87.589,87.616,87.589,87.615,212900000.0
2005-09-16 07:29:00,87.609,87.617,87.586,87.595,284199998.0
2005-09-16 07:30:00,87.604,87.62,87.583,87.592,262799999.0
2005-09-16 07:31:00,87.592,87.616,87.582,87.605,247599998.0
2005-09-16 07:32:00,87.611,87.63,87.61,87.625,206999997.0
2005-09-16 07:33:00,87.625,87.629,87.578,87.629,203199999.0
2005-09-16 07:34:00,87.619,87.634,87.601,87.63,283400003.0
2005-09-16 07:35:00,87.624,87.627,87.602,87.614,398700002.0
2005-09-16 07:36:00,87.597,87.63,87.591,87.623,197600001.0
2005-09-16 07:37:00,87.622,87.647,87.616,87.647,264100000.0
2005-09-16 07:38:00,87.618,87.621,87.598,87.606,110300001.0
2005-09-16 07:39:00,87.594,87.607,87.579,87.595,380999998.0
2005-09-16 07:40:00,87.592,87.61,87.592,87.61,65900000.0
2005-09-16 07:41:00,87.611,87.62,87.598,87.619,198700001.0
2005-09-16 07:42:00,87.615,87.623,87.591,87.602,316800000.0
2005-09-16 07:43:00,87.609,87.621,87.595,87.609,226999999.0
2005-09-16 07:44:00,87.622,87.631,87.6,87.621,235799997.0
2005-09-16 07:45:00,87.598,87.624,87.596,87.609,284999996.0
2005-09-16 07:46:00,87.591,87.627,87.577,87.627,234800001.0
2005-09-16 07:47:00,87.63,87.63,87.608,87.617,203399999.0
2005-09-16 07:48:00,87.625,87.627,87.604,87.604,146500002.0
2005-09-16 07:49:00,87.614,87.621,87.599,87.601,152299999.0
2005-09-16 07:50:00,87.598,87.622,87.597,87.622,199900001.0
2005-09-16 07:51:00,87.632,87.637,87.613,87.613,122300001.0
2005-09-16 07:52:00,87.625,87.636,87.608,87.615,163700000.0
2005-09-16 07:53:00,87.615,87.64,87.612,87.625,224399999.0
2005-09-16 07:54:00,87.61,87.625,87.61,87.625,93500000.0
2005-09-16 07:55:00,87.619,87.63,87.608,87.625,273199998.0
2005-09-16 07:56:00,87.625,87.628,87.604,87.605,369199999.0
2005-09-16 07:57:00,87.615,87.633,87.598,87.615,305100002.0
2005-09-16 07:58:00,87.603,87.624,87.603,87.621,107599999.0
2005-09-16 07:59:00,87.62,87.62,87.592,87.604,154100000.0
2005-09-16 08:00:00,87.598,87.618,87.588,87.611,132999997.0
2005-09-16 08:01:00,87.616,87.624,87.59,87.59,279700005.0
2005-09-16 08:02:00,87.621,87.624,87.599,87.619,266500001.0
2005-09-16 08:03:00,87.613,87.617,87.59,87.595,280900002.0
2005-09-16 08:04:00,87.617,87.638,87.612,87.621,181299996.0
2005-09-16 08:05:00,87.623,87.623,87.593,87.593,137499999.0
2005-09-16 08:06:00,87.589,87.617,87.587,87.598,174600000.0
2005-09-16 08:07:00,87.585,87.62,87.585,87.613,180100000.0
2005-09-16 08:08:00,87.611,87.638,87.611,87.631,160699998.0
2005-09-16 08:09:00,87.61,87.651,87.61,87.651,299199999.0
2005-09-16 08:10:00,87.634,87.652,87.619,87.648,180000000.0
2005-09-16 08:11:00,87.629,87.65,87.626,87.645,314299999.0
2005-09-16 08:12:00,87.635,87.659,87.633,87.646,257000002.0
2005-09-16 08:13:00,87.631,87.663,87.628,87.628,159900001.0
2005-09-16 08:14:00,87.638,87.654,87.619,87.641,243400001.0
2005-09-16 08:15:00,87.637,87.637,87.591,87.591,187399997.0
2005-09-16 08:16:00,87.609,87.631,87.594,87.617,286199999.0
2005-09-16 08:17:00,87.598,87.625,87.598,87.625,265599998.0
2005-09-16 08:18:00,87.614,87.64,87.599,87.613,324800004.0
2005-09-16 08:19:00,87.63,87.646,87.603,87.635,207700000.0
2005-09-16 08:20:00,87.626,87.652,87.621,87.649,281099994.0
2005-09-16 08:21:00,87.642,87.654,87.628,87.628,220199999.0
2005-09-16 08:22:00,87.626,87.651,87.604,87.614,164300001.0
2005-09-16 08:23:00,87.59,87.61,87.585,87.589,215400003.0
2005-09-16 08:24:00,87.586,87.586,87.552,87.552,138200000.0
2005-09-16 08:25:00,87.545,87.576,87.545,87.576,116800000.0
2005-09-16 08:26:00,87.571,87.59,87.561,87.569,157200001.0
2005-09-16 08:27:00,87.586,87.602,87.571,87.579,296599998.0
2005-09-16 08:28:00,87.59,87.607,87.57,87.593,229300002.0
2005-09-16 08:29:00,87.609,87.63,87.6,87.603,150800000.0
2005-09-16 08:30:00,87.605,87.617,87.584,87.605,191600000.0
2005-09-16 08:31:00,87.613,87.616,87.586,87.594,223799996.0
2005-09-16 08:32:00,87.607,87.607,87.584,87.586,264900001.0
2005-09-16 08:33:00,87.593,87.612,87.589,87.589,244600001.0
2005-09-16 08:34:00,87.617,87.626,87.597,87.602,280300002.0
2005-09-16 08:35:00,87.615,87.627,87.601,87.614,197099999.0
2005-09-16 08:36:00,87.624,87.632,87.603,87.615,273500003.0
2005-09-16 08:37:00,87.616,87.636,87.599,87.602,253600000.0
2005-09-16 08:38:00,87.613,87.623,87.599,87.62,379799992.0
2005-09-16 08:39:00,87.592,87.633,87.591,87.633,274499998.0
2005-09-16 08:40:00,87.626,87.651,87.615,87.651,190400000.0
2005-09-16 08:41:00,87.643,87.663,87.637,87.65,229299997.0
2005-09-16 08:42:00,87.651,87.659,87.635,87.638,160400002.0
2005-09-16 08:43:00,87.633,87.643,87.614,87.629,286999993.0
2005-09-16 08:44:00,87.643,87.657,87.62,87.62,211900001.0
2005-09-16 08:45:00,87.645,87.648,87.622,87.636,248299999.0
2005-09-16 08:46:00,87.629,87.648,87.619,87.629,210200000.0
2005-09-16 08:47:00,87.627,87.655,87.627,87.651,267399998.0
2005-09-16 08:48:00,87.631,87.656,87.625,87.637,241700001.0
2005-09-16 08:49:00,87.62,87.639,87.616,87.638,224600000.0
2005-09-16 08:50:00,87.591,87.624,87.591,87.61,171999998.0
2005-09-16 08:51:00,87.604,87.616,87.547,87.547,263999998.0
2005-09-16 08:52:00,87.595,87.597,87.562,87.578,103500000.0
2005-09-16 08:53:00,87.575,87.607,87.561,87.607,197799999.0
2005-09-16 08:54:00,87.62,87.635,87.608,87.613,114699999.0
2005-09-16 08:55:00,87.614,87.614,87.593,87.593,175100000.0
2005-09-16 08:56:00,87.599,87.608,87.575,87.575,209600003.0
2005-09-16 08:57:00,87.572,87.594,87.569,87.59,324000001.0
2005-09-16 08:58:00,87.593,87.595,87.573,87.579,183800000.0
2005-09-16 08:59:00,87.57,87.592,87.57,87.585,168199997.0
2005-09-16 09:00:00,87.586,87.62,87.58,87.62,283400004.0
2005-09-16 09:01:00,87.596,87.616,87.594,87.608,253600000.0
2005-09-16 09:02:00,87.603,87.616,87.586,87.609,193900003.0
2005-09-16 09:03:00,87.607,87.607,87.572,87.576,178099998.0
2005-09-16 09:04:00,87.58,87.616,87.58,87.605,162600004.0
2005-09-16 09:05:00,87.593,87.608,87.57,87.596,195599998.0
2005-09-16 09:06:00,87.596,87.596,87.545,87.545,160199997.0
2005-09-16 09:07:00,87.578,87.606,87.574,87.594,265600002.0
2005-09-16 09:08:00,87.565,87.618,87.565,87.611,199499999.0
2005-09-16 09:09:00,87.617,87.623,87.601,87.607,195799998.0
2005-09-16 09:10:00,87.593,87.607,87.575,87.575,198899999.0
2005-09-16 09:11:00,87.585,87.598,87.581,87.597,138200001.0
2005-09-16 09:12:00,87.595,87.597,87.572,87.584,253199998.0
2005-09-16 09:13:00,87.587,87.614,87.569,87.597,281399997.0
2005-09-16 09:14:00,87.61,87.63,87.598,87.602,148400000.0
2005-09-16 09:15:00,87.639,87.642,87.605,87.605,214400001.0
2005-09-16 09:16:00,87.629,87.641,87.616,87.634,267499996.0
2005-09-16 09:17:00,87.62,87.637,87.593,87.614,255900001.0
2005-09-16 09:18:00,87.618,87.634,87.602,87.605,173599997.0
2005-09-16 09:19:00,87.611,87.637,87.607,87.63,152399999.0
2005-09-16 09:20:00,87.625,87.625,87.589,87.593,270499999.0
2005-09-16 09:21:00,87.587,87.609,87.582,87.609,178300002.0
2005-09-16 09:22:00,87.604,87.614,87.587,87.599,248999998.0
2005-09-16 09:23:00,87.59,87.609,87.587,87.605,191599998.0
2005-09-16 09:24:00,87.612,87.612,87.583,87.583,118299998.0
2005-09-16 09:25:00,87.597,87.609,87.571,87.59,341899999.0
2005-09-16 09:26:00,87.602,87.61,87.587,87.597,82700000.0
2005-09-16 09:27:00,87.599,87.61,87.578,87.603,342399996.0
2005-09-16 09:28:00,87.604,87.606,87.583,87.592,286100000.0
2005-09-16 09:29:00,87.62,87.62,87.595,87.601,195999998.0
2005-09-16 09:30:00,87.599,87.612,87.585,87.599,225099999.0
2005-09-16 09:31:00,87.598,87.61,87.573,87.573,172499995.0
2005-09-16 09:32:00,87.587,87.615,87.587,87.61,259499999.0
2005-09-16 09:33:00,87.595,87.618,87.595,87.613,167100001.0
2005-09-16 09:34:00,87.586,87.611,87.586,87.607,198100003.0
2005-09-16 09:35:00,87.612,87.62,87.593,87.593,193500001.0
2005-09-16 09:36:00,87.614,87.634,87.605,87.632,186900003.0
2005-09-16 09:37:00,87.63,87.633,87.595,87.604,228100001.0
2005-09-16 09:38:00,87.613,87.636,87.612,87.628,413900002.0
2005-09-16 09:39:00,87.616,87.636,87.603,87.636,323500004.0
2005-09-16 09:40:00,87.633,87.633,87.592,87.592,147399999.0
2005-09-16 09:41:00,87.59,87.609,87.579,87.609,175599998.0
2005-09-16 09:42:00,87.595,87.613,87.575,87.613,218700001.0
2005-09-16 09:43:00,87.603,87.613,87.58,87.603,175999999.0
2005-09-16 09:44:00,87.613,87.615,87.586,87.586,190200000.0
2005-09-16 09:45:00,87.596,87.613,87.588,87.602,255299998.0
2005-09-16 09:46:00,87.595,87.616,87.593,87.611,200200002.0
2005-09-16 09:47:00,87.615,87.624,87.598,87.607,140499997.0
2005-09-16 09:48:00,87.621,87.621,87.598,87.606,236100002.0
2005-09-16 09:49:00,87.602,87.621,87.586,87.586,223899997.0
2005-09-16 09:50:00,87.608,87.611,87.587,87.59,430399997.0
2005-09-16 09:51:00,87.603,87.603,87.582,87.599,149599998.0
2005-09-16 09:52:00,87.583,87.587,87.565,87.575,110199998.0
2005-09-16 09:53:00,87.58,87.595,87.564,87.569,174999998.0
2005-09-16 09:54:00,87.573,87.586,87.569,87.58,122399998.0
2005-09-16 09:55:00,87.555,87.588,87.555,87.584,93700001.0
2005-09-16 09:56:00,87.571,87.596,87.569,87.596,228499996.0
2005-09-16 09:57:00,87.588,87.604,87.585,87.603,356700001.0
2005-09-16 09:58:00,87.573,87.613,87.573,87.606,142900000.0
2005-09-16 09:59:00,87.593,87.615,87.581,87.596,166499999.0
2005-09-16 10:00:00,87.582,87.606,87.582,87.602,203500002.0
2005-09-16 10:01:00,87.61,87.615,87.57,87.57,242299997.0
2005-09-16 10:02:00,87.606,87.613,87.588,87.61,219100003.0
2005-09-16 10:03:00,87.587,87.608,87.584,87.603,276200001.0
2005-09-16 10:04:00,87.593,87.606,87.587,87.599,45999999.0
2005-09-16 10:05:00,87.578,87.595,87.566,87.574,115899999.0
2005-09-16 10:06:00,87.592,87.594,87.564,87.589,289900006.0
2005-09-16 10:07:00,87.583,87.6,87.568,87.6,259900002.0
2005-09-16 10:08:00,87.597,87.599,87.568,87.568,272499998.0
2005-09-16 10:09:00,87.563,87.583,87.563,87.581,203300001.0
2005-09-16 10:10:00,87.568,87.57,87.545,87.569,240200001.0
2005-09-16 10:11:00,87.567,87.575,87.554,87.559,141099997.0
2005-09-16 10:12:00,87.554,87.58,87.545,87.563,245899998.0
2005-09-16 10:13:00,87.573,87.574,87.556,87.572,157500000.0
2005-09-16 10:14:00,87.555,87.576,87.549,87.567,221599998.0
2005-09-16 10:15:00,87.565,87.565,87.522,87.528,185499997.0
2005-09-16 10:16:00,87.522,87.56,87.522,87.56,136299998.0
2005-09-16 10:17:00,87.559,87.599,87.559,87.583,175300000.0
2005-09-16 10:18:00,87.597,87.601,87.574,87.587,187899998.0
2005-09-16 10:19:00,87.582,87.59,87.564,87.569,309700000.0
2005-09-16 10:20:00,87.587,87.587,87.546,87.571,311699999.0
2005-09-16 10:21:00,87.568,87.59,87.564,87.573,351899996.0
2005-09-16 10:22:00,87.583,87.602,87.572,87.597,262800002.0
2005-09-16 10:23:00,87.571,87.599,87.565,87.588,207599996.0
2005-09-16 10:24:00,87.596,87.605,87.582,87.591,202300000.0
2005-09-16 10:25:00,87.573,87.594,87.573,87.593,198199997.0
2005-09-16 10:26:00,87.597,87.597,87.568,87.569,343500004.0
2005-09-16 10:27:00,87.571,87.588,87.568,87.582,192899997.0
2005-09-16 10:28:00,87.58,87.59,87.562,87.57,112200000.0
2005-09-16 10:29:00,87.583,87.585,87.562,87.562,168300001.0
2005-09-16 10:30:00,87.568,87.587,87.562,87.579,80700001.0
2005-09-16 10:31:00,87.577,87.603,87.561,87.6,176500001.0
2005-09-16 10:32:00,87.602,87.615,87.58,87.596,247999996.0
2005-09-16 10:33:00,87.593,87.607,87.577,87.591,234199995.0
2005-09-16 10:34:00,87.586,87.594,87.571,87.571,352000000.0
2005-09-16 10:35:00,87.593,87.593,87.573,87.574,208899998.0
2005-09-16 10:36:00,87.587,87.601,87.574,87.582,361699996.0
2005-09-16 10:37:00,87.591,87.616,87.574,87.601,243499998.0
2005-09-16 10:38:00,87.593,87.618,87.592,87.594,253899994.0
2005-09-16 10:39:00,87.617,87.617,87.598,87.6,183500002.0
2005-09-16 10:40:00,87.609,87.619,87.59,87.595,144900002.0
2005-09-16 10:41:00,87.615,87.621,87.602,87.602,186199998.0
2005-09-16 10:42:00,87.591,87.614,87.589,87.604,245700000.0
2005-09-16 10:43:00,87.598,87.614,87.574,87.597,242199997.0
2005-09-16 10:44:00,87.623,87.634,87.6,87.6,337100000.0
2005-09-16 10:45:00,87.634,87.639,87.617,87.627,296500001.0
2005-09-16 10:46:00,87.617,87.641,87.616,87.641,207700004.0
2005-09-16 10:47:00,87.628,87.652,87.62,87.633,290399997.0
2005-09-16 10:48:00,87.614,87.628,87.585,87.609,192000000.0
2005-09-16 10:49:00,87.631,87.631,87.589,87.599,134200003.0
2005-09-16 10:50:00,87.603,87.612,87.594,87.612,67400000.0
2005-09-16 10:51:00,87.599,87.626,87.599,87.62,154899999.0
2005-09-16 10:52:00,87.589,87.611,87.585,87.61,230399998.0
2005-09-16 10:53:00,87.611,87.611,87.583,87.593,197199997.0
2005-09-16 10:54:00,87.62,87.642,87.581,87.622,172099999.0
2005-09-16 10:55:00,87.63,87.65,87.627,87.65,165199999.0
2005-09-16 10:56:00,87.643,87.643,87.612,87.624,250100003.0
2005-09-16 10:57:00,87.621,87.657,87.621,87.64,246699997.0
2005-09-16 10:58:00,87.632,87.632,87.606,87.614,306400004.0
2005-09-16 10:59:00,87.619,87.622,87.596,87.596,228099999.0
2005-09-16 11:00:00,87.607,87.626,87.6,87.618,205399996.0
2005-09-16 11:01:00,87.638,87.639,87.617,87.621,214400000.0
2005-09-16 11:02:00,87.619,87.635,87.606,87.634,210600003.0
2005-09-16 11:03:00,87.643,87.643,87.613,87.613,100500000.0
2005-09-16 11:04:00,87.647,87.661,87.635,87.635,230799999.0
2005-09-16 11:05:00,87.642,87.653,87.627,87.63,390399997.0
2005-09-16 11:06:00,87.635,87.66,87.625,87.645,185000000.0
2005-09-16 11:07:00,87.642,87.642,87.623,87.623,109800002.0
2005-09-16 11:08:00,87.631,87.649,87.613,87.624,208300001.0
2005-09-16 11:09:00,87.622,87.645,87.621,87.634,343500004.0
2005-09-16 11:10:00,87.637,87.65,87.619,87.619,177000002.0
2005-09-16 11:11:00,87.606,87.654,87.606,87.654,289999999.0
2005-09-16 11:12:00,87.672,87.676,87.651,87.657,146399998.0
2005-09-16 11:13:00,87.654,87.679,87.651,87.666,290499998.0
2005-09-16 11:14:00,87.672,87.675,87.653,87.654,373199994.0
2005-09-16 11:15:00,87.669,87.669,87.644,87.644,341099996.0
2005-09-16 11:16:00,87.663,87.666,87.639,87.644,311399997.0
2005-09-16 11:17:00,87.641,87.667,87.638,87.667,133299998.0
2005-09-16 11:18:00,87.662,87.676,87.634,87.634,257200000.0
2005-09-16 11:19:00,87.646,87.667,87.635,87.647,126000001.0
2005-09-16 11:20:00,87.667,87.675,87.646,87.658,311099996.0
2005-09-16 11:21:00,87.67,87.673,87.649,87.673,254499995.0
2005-09-16 11:22:00,87.673,87.677,87.657,87.661,197599999.0
2005-09-16 11:23:00,87.65,87.67,87.647,87.663,146700000.0
2005-09-16 11:24:00,87.662,87.662,87.633,87.645,136799998.0
2005-09-16 11:25:00,87.641,87.661,87.64,87.65,171799999.0
2005-09-16 11:26:00,87.654,87.668,87.636,87.646,318499999.0
2005-09-16 11:27:00,87.648,87.665,87.628,87.645,230499996.0
2005-09-16 11:28:00,87.653,87.669,87.638,87.645,170199996.0
2005-09-16 11:29:00,87.675,87.681,87.649,87.659,244100000.0
2005-09-16 11:30:00,87.652,87.674,87.651,87.673,361200001.0
2005-09-16 11:31:00,87.672,87.693,87.668,87.683,199700000.0
2005-09-16 11:32:00,87.695,87.695,87.664,87.673,171699999.0
2005-09-16 11:33:00,87.676,87.68,87.641,87.641,396899997.0
2005-09-16 11:34:00,87.645,87.668,87.64,87.651,327299995.0
2005-09-16 11:35:00,87.642,87.66,87.626,87.649,186299998.0
2005-09-16 11:36:00,87.639,87.657,87.632,87.651,222300001.0
2005-09-16 11:37:00,87.652,87.66,87.633,87.639,166200001.0
2005-09-16 11:38:00,87.656,87.661,87.636,87.636,208200000.0
2005-09-16 11:39:00,87.631,87.656,87.629,87.656,225600002.0
2005-09-16 11:40:00,87.657,87.657,87.623,87.64,385800001.0
2005-09-16 11:41:00,87.639,87.659,87.628,87.647,403100002.0
2005-09-16 11:42:00,87.655,87.665,87.641,87.656,183999996.0
2005-09-16 11:43:00,87.639,87.66,87.625,87.638,250000001.0
2005-09-16 11:44:00,87.635,87.647,87.62,87.635,327799998.0
2005-09-16 11:45:00,87.638,87.655,87.624,87.647,324499996.0
2005-09-16 11:46:00,87.643,87.655,87.626,87.642,170899998.0
2005-09-16 11:47:00,87.655,87.669,87.639,87.65,267200000.0
2005-09-16 11:48:00,87.64,87.657,87.632,87.651,270999996.0
2005-09-16 11:49:00,87.649,87.671,87.635,87.648,268400001.0
2005-09-16 11:50:00,87.652,87.674,87.649,87.663,191699998.0
2005-09-16 11:51:00,87.657,87.666,87.642,87.648,208699999.0
2005-09-16 11:52:00,87.671,87.674,87.649,87.652,215500001.0
2005-09-16 11:53:00,87.669,87.669,87.639,87.645,249699998.0
2005-09-16 11:54:00,87.633,87.649,87.626,87.642,149899997.0
2005-09-16 11:55:00,87.642,87.648,87.62,87.62,193799997.0
2005-09-16 11:56:00,87.643,87.643,87.618,87.631,131799997.0
2005-09-16 11:57:00,87.628,87.648,87.622,87.637,102799998.0
2005-09-16 11:58:00,87.63,87.64,87.609,87.619,126099999.0
2005-09-16 11:59:00,87.632,87.643,87.614,87.614,374200001.0
2005-09-16 12:00:00,87.609,87.628,87.602,87.626,289300003.0
2005-09-16 12:01:00,87.617,87.623,87.595,87.605,227300001.0
2005-09-16 12:02:00,87.614,87.634,87.6,87.624,264500005.0
2005-09-16 12:03:00,87.606,87.634,87.606,87.631,236000001.0
2005-09-16 12:04:00,87.609,87.625,87.605,87.622,144499998.0
2005-09-16 12:05:00,87.604,87.626,87.604,87.618,196000002.0
2005-09-16 12:06:00,87.615,87.627,87.591,87.613,306399997.0
2005-09-16 12:07:00,87.621,87.627,87.604,87.609,362299997.0
2005-09-16 12:08:00,87.609,87.627,87.607,87.619,222199999.0
2005-09-16 12:09:00,87.604,87.63,87.604,87.624,196200000.0
2005-09-16 12:10:00,87.602,87.621,87.59,87.605,283999997.0
2005-09-16 12:11:00,87.576,87.6,87.566,87.577,219399999.0
2005-09-16 12:12:00,87.574,87.598,87.558,87.576,194799998.0
2005-09-16 12:13:00,87.579,87.603,87.568,87.598,219699995.0
2005-09-16 12:14:00,87.583,87.597,87.572,87.597,214900000.0
2005-09-16 12:15:00,87.585,87.606,87.571,87.603,202800000.0
2005-09-16 12:16:00,87.613,87.626,87.595,87.601,240400002.0
2005-09-16 12:17:00,87.608,87.63,87.596,87.596,328300002.0
2005-09-16 12:18:00,87.612,87.633,87.6,87.619,235499996.0
2005-09-16 12:19:00,87.611,87.635,87.605,87.617,252200000.0
2005-09-16 12:20:00,87.6,87.62,87.6,87.62,292000002.0
2005-09-16 12:21:00,87.602,87.625,87.594,87.615,322099996.0
2005-09-16 12:22:00,87.6,87.629,87.596,87.612,207600004.0
2005-09-16 12:23:00,87.607,87.62,87.592,87.61,101499999.0
2005-09-16 12:24:00,87.603,87.627,87.603,87.621,130500002.0
2005-09-16 12:25:00,87.593,87.624,87.593,87.612,158199996.0
2005-09-16 12:26:00,87.624,87.638,87.617,87.632,240499997.0
2005-09-16 12:27:00,87.607,87.634,87.606,87.632,177600000.0
2005-09-16 12:28:00,87.637,87.645,87.623,87.628,282899994.0
2005-09-16 12:29:00,87.634,87.656,87.625,87.644,330499995.0
2005-09-16 12:30:00,87.627,87.637,87.609,87.618,178599996.0
2005-09-16 12:31:00,87.639,87.646,87.609,87.609,255900001.0
2005-09-16 12:32:00,87.626,87.646,87.614,87.633,245499997.0
2005-09-16 12:33:00,87.622,87.641,87.618,87.63,169699998.0
2005-09-16 12:34:00,87.626,87.626,87.6,87.602,222099998.0
2005-09-16 12:35:00,87.616,87.646,87.616,87.646,95600000.0
2005-09-16 12:36:00,87.624,87.649,87.621,87.629,191000001.0
2005-09-16 12:37:00,87.632,87.65,87.632,87.65,82400000.0
2005-09-16 12:38:00,87.651,87.658,87.635,87.646,201899998.0
2005-09-16 12:39:00,87.643,87.647,87.611,87.633,126600000.0
2005-09-16 12:40:00,87.63,87.648,87.628,87.628,337599998.0
2005-09-16 12:41:00,87.623,87.642,87.608,87.627,160999999.0
2005-09-16 12:42:00,87.62,87.646,87.614,87.646,123000000.0
2005-09-16 12:43:00,87.652,87.656,87.632,87.655,271400002.0
2005-09-16 12:44:00,87.637,87.652,87.625,87.642,110699998.0
2005-09-16 12:45:00,87.622,87.656,87.622,87.638,246999994.0
2005-09-16 12:46:00,87.634,87.641,87.616,87.641,315100000.0
2005-09-16 12:47:00,87.641,87.646,87.609,87.609,213299997.0
2005-09-16 12:48:00,87.619,87.622,87.602,87.602,251199998.0
2005-09-16 12:49:00,87.624,87.624,87.607,87.607,30600000.0
2005-09-16 12:50:00,87.606,87.619,87.592,87.619,170999997.0
2005-09-16 12:51:00,87.616,87.622,87.596,87.6,301199996.0
2005-09-16 12:52:00,87.593,87.608,87.581,87.589,272399997.0
2005-09-16 12:53:00,87.58,87.599,87.531,87.565,133799999.0
2005-09-16 12:54:00,87.575,87.575,87.551,87.559,146899998.0
2005-09-16 12:55:00,87.566,87.568,87.541,87.565,210999999.0
2005-09-16 12:56:00,87.523,87.549,87.523,87.535,106899998.0
2005-09-16 12:57:00,87.525,87.537,87.506,87.533,290399998.0
2005-09-16 12:58:00,87.537,87.539,87.514,87.514,222900000.0
2005-09-16 12:59:00,87.529,87.529,87.489,87.489,315400001.0
2005-09-16 13:00:00,87.509,87.536,87.5,87.516,373200002.0
2005-09-16 13:01:00,87.492,87.507,87.481,87.498,202699996.0
2005-09-16 13:02:00,87.497,87.511,87.476,87.492,211899998.0
2005-09-16 13:03:00,87.493,87.509,87.485,87.503,138900000.0
2005-09-16 13:04:00,87.505,87.511,87.486,87.494,165199997.0
2005-09-16 13:05:00,87.515,87.52,87.498,87.498,103199997.0
2005-09-16 13:06:00,87.503,87.503,87.465,87.467,249199999.0
2005-09-16 13:07:00,87.462,87.496,87.458,87.48,243600001.0
2005-09-16 13:08:00,87.489,87.504,87.469,87.491,205899999.0
2005-09-16 13:09:00,87.501,87.506,87.482,87.487,322799996.0
2005-09-16 13:10:00,87.512,87.522,87.497,87.505,225100000.0
2005-09-16 13:11:00,87.519,87.519,87.487,87.487,105200000.0
2005-09-16 13:12:00,87.491,87.521,87.491,87.518,286699998.0
2005-09-16 13:13:00,87.508,87.533,87.508,87.532,208699999.0
2005-09-16 13:14:00,87.532,87.532,87.506,87.506,272000001.0
2005-09-16 13:15:00,87.516,87.526,87.487,87.487,208099996.0
2005-09-16 13:16:00,87.513,87.523,87.491,87.51,198400001.0
2005-09-16 13:17:00,87.503,87.523,87.465,87.502,205899998.0
2005-09-16 13:18:00,87.508,87.525,87.507,87.512,87899998.0
2005-09-16 13:19:00,87.525,87.535,87.511,87.511,302299993.0
2005-09-16 13:20:00,87.51,87.527,87.504,87.527,199200001.0
2005-09-16 13:21:00,87.509,87.534,87.508,87.525,217600001.0
2005-09-16 13:22:00,87.521,87.523,87.495,87.498,373099999.0
2005-09-16 13:23:00,87.513,87.527,87.498,87.514,172799997.0
2005-09-16 13:24:00,87.518,87.528,87.506,87.512,232900000.0
2005-09-16 13:25:00,87.507,87.527,87.502,87.516,235500000.0
2005-09-16 13:26:00,87.515,87.515,87.479,87.49,209399997.0
2005-09-16 13:27:00,87.493,87.511,87.48,87.484,309500000.0
2005-09-16 13:28:00,87.501,87.504,87.473,87.48,222700002.0
2005-09-16 13:29:00,87.514,87.535,87.492,87.521,300500002.0
2005-09-16 13:30:00,87.533,87.535,87.501,87.518,232000000.0
2005-09-16 13:31:00,87.536,87.541,87.52,87.526,223100001.0
2005-09-16 13:32:00,87.503,87.537,87.503,87.527,236100004.0
2005-09-16 13:33:00,87.518,87.531,87.512,87.516,107300001.0
2005-09-16 13:34:00,87.539,87.541,87.509,87.522,225499996.0
2005-09-16 13:35:00,87.538,87.561,87.524,87.547,215300001.0
2005-09-16 13:36:00,87.554,87.568,87.547,87.547,168699999.0
2005-09-16 13:37:00,87.561,87.566,87.536,87.546,126900000.0
2005-09-16 13:38:00,87.558,87.575,87.527,87.549,169899999.0
2005-09-16 13:39:00,87.549,87.563,87.532,87.558,201700003.0
2005-09-16 13:40:00,87.555,87.555,87.522,87.523,233500004.0
2005-09-16 13:41:00,87.53,87.531,87.507,87.51,230400000.0
2005-09-16 13:42:00,87.523,87.523,87.495,87.499,244599993.0
2005-09-16 13:43:00,87.523,87.523,87.487,87.487,206399999.0
2005-09-16 13:44:00,87.491,87.513,87.491,87.506,100900001.0
2005-09-16 13:45:00,87.501,87.502,87.47,87.47,187400001.0
2005-09-16 13:46:00,87.482,87.49,87.463,87.471,190999997.0
2005-09-16 13:47:00,87.484,87.501,87.461,87.486,363799999.0
2005-09-16 13:48:00,87.453,87.473,87.441,87.461,251799998.0
2005-09-16 13:49:00,87.482,87.489,87.461,87.489,117399998.0
2005-09-16 13:50:00,87.497,87.507,87.476,87.494,378000000.0
2005-09-16 13:51:00,87.506,87.512,87.482,87.492,219599997.0
2005-09-16 13:52:00,87.469,87.495,87.469,87.486,253299995.0
2005-09-16 13:53:00,87.492,87.5,87.476,87.487,311199993.0
2005-09-16 13:54:00,87.495,87.507,87.477,87.495,202899998.0
2005-09-16 13:55:00,87.5,87.502,87.478,87.486,183300000.0
2005-09-16 13:56:00,87.494,87.506,87.484,87.492,148200000.0
2005-09-16 13:57:00,87.5,87.513,87.486,87.497,229600000.0
2005-09-16 13:58:00,87.507,87.529,87.489,87.521,267800001.0
2005-09-16 13:59:00,87.517,87.531,87.509,87.531,167499996.0
2005-09-16 14:00:00,87.518,87.536,87.505,87.536,278300002.0
2005-09-16 14:01:00,87.522,87.538,87.509,87.538,200999999.0
2005-09-16 14:02:00,87.532,87.564,87.527,87.55,247599999.0
2005-09-16 14:03:00,87.541,87.564,87.541,87.561,159499999.0
2005-09-16 14:04:00,87.564,87.572,87.541,87.541,254499998.0
2005-09-16 14:05:00,87.564,87.569,87.548,87.556,209899999.0
2005-09-16 14:06:00,87.558,87.561,87.538,87.545,236199995.0
2005-09-16 14:07:00,87.552,87.567,87.54,87.541,223699999.0
2005-09-16 14:08:00,87.567,87.568,87.54,87.54,188100000.0
2005-09-16 14:09:00,87.542,87.545,87.523,87.524,190600002.0
2005-09-16 14:10:00,87.536,87.537,87.511,87.52,143900000.0
2005-09-16 14:11:00,87.525,87.53,87.51,87.513,116800000.0
2005-09-16 14:12:00,87.516,87.534,87.507,87.523,132400000.0
2005-09-16 14:13:00,87.512,87.528,87.504,87.522,201700000.0
2005-09-16 14:14:00,87.526,87.526,87.507,87.507,19200000.0
2005-09-16 14:15:00,87.512,87.522,87.497,87.504,171900000.0
2005-09-16 14:16:00,87.485,87.505,87.482,87.503,202799999.0
2005-09-16 14:17:00,87.501,87.501,87.481,87.481,153399998.0
2005-09-16 14:18:00,87.498,87.498,87.46,87.475,251999997.0
2005-09-16 14:19:00,87.482,87.496,87.462,87.475,295400000.0
2005-09-16 14:20:00,87.456,87.472,87.415,87.435,252300000.0
2005-09-16 14:21:00,87.436,87.465,87.427,87.465,262900000.0
2005-09-16 14:22:00,87.452,87.452,87.429,87.432,160100002.0
2005-09-16 14:23:00,87.437,87.452,87.415,87.42,272999999.0
2005-09-16 14:24:00,87.448,87.448,87.418,87.428,183400003.0
2005-09-16 14:25:00,87.448,87.455,87.432,87.432,49600000.0
2005-09-16 14:26:00,87.467,87.475,87.45,87.45,150400000.0
2005-09-16 14:27:00,87.463,87.489,87.46,87.478,335099996.0
2005-09-16 14:28:00,87.467,87.483,87.445,87.463,316800001.0
2005-09-16 14:29:00,87.47,87.476,87.45,87.455,333599996.0
2005-09-16 14:30:00,87.462,87.475,87.41,87.419,229500000.0
2005-09-16 14:31:00,87.404,87.455,87.392,87.447,271299997.0
2005-09-16 14:32:00,87.454,87.478,87.44,87.446,151200000.0
2005-09-16 14:33:00,87.435,87.465,87.435,87.465,123700001.0
2005-09-16 14:34:00,87.472,87.477,87.431,87.435,192199995.0
2005-09-16 14:35:00,87.446,87.466,87.436,87.462,175199999.0
2005-09-16 14:36:00,87.441,87.477,87.44,87.456,151599999.0
2005-09-16 14:37:00,87.456,87.498,87.443,87.494,249900000.0
2005-09-16 14:38:00,87.496,87.512,87.482,87.482,73699999.0
2005-09-16 14:39:00,87.505,87.521,87.495,87.521,231899998.0
2005-09-16 14:40:00,87.507,87.527,87.498,87.506,215600001.0
2005-09-16 14:41:00,87.518,87.535,87.494,87.499,217600002.0
2005-09-16 14:42:00,87.478,87.494,87.478,87.491,15500000.0
2005-09-16 14:43:00,87.475,87.513,87.47,87.499,274300004.0
2005-09-16 14:44:00,87.496,87.525,87.496,87.515,144200002.0
2005-09-16 14:45:00,87.493,87.525,87.492,87.525,282099998.0
2005-09-16 14:46:00,87.507,87.521,87.488,87.508,234799998.0
2005-09-16 14:47:00,87.512,87.512,87.468,87.489,272399998.0
2005-09-16 14:48:00,87.497,87.521,87.493,87.497,272499999.0
2005-09-16 14:49:00,87.494,87.513,87.48,87.5,133600000.0
2005-09-16 14:50:00,87.497,87.52,87.479,87.514,454899996.0
2005-09-16 14:51:00,87.526,87.526,87.496,87.496,181800000.0
2005-09-16 14:52:00,87.517,87.524,87.499,87.519,285399999.0
2005-09-16 14:53:00,87.512,87.52,87.495,87.5,152799999.0
2005-09-16 14:54:00,87.503,87.529,87.496,87.511,243000002.0
2005-09-16 14:55:00,87.505,87.526,87.5,87.515,228900000.0
2005-09-16 14:56:00,87.508,87.515,87.476,87.476,266599998.0
2005-09-16 14:57:00,87.47,87.491,87.454,87.471,302699998.0
2005-09-16 14:58:00,87.476,87.476,87.444,87.449,106399998.0
2005-09-16 14:59:00,87.462,87.473,87.413,87.436,182800000.0
2005-09-16 15:00:00,87.41,87.431,87.395,87.395,185300000.0
2005-09-16 15:01:00,87.394,87.408,87.37,87.374,266000000.0
2005-09-16 15:02:00,87.356,87.381,87.351,87.36,204599999.0
2005-09-16 15:03:00,87.351,87.38,87.336,87.354,182500001.0
2005-09-16 15:04:00,87.359,87.379,87.346,87.36,282000002.0
2005-09-16 15:05:00,87.354,87.371,87.346,87.364,221600000.0
2005-09-16 15:06:00,87.34,87.34,87.319,87.319,78599999.0
2005-09-16 15:07:00,87.321,87.331,87.303,87.318,235799998.0
2005-09-16 15:08:00,87.307,87.355,87.307,87.32,276999999.0
2005-09-16 15:09:00,87.299,87.317,87.277,87.287,201200002.0
2005-09-16 15:10:00,87.293,87.338,87.293,87.318,229000001.0
2005-09-16 15:11:00,87.33,87.365,87.326,87.365,166799999.0
2005-09-16 15:12:00,87.356,87.38,87.346,87.38,209099999.0
2005-09-16 15:13:00,87.363,87.363,87.342,87.347,138700000.0
2005-09-16 15:14:00,87.335,87.348,87.323,87.323,244600000.0
2005-09-16 15:15:00,87.334,87.354,87.327,87.353,293800006.0
2005-09-16 15:16:00,87.335,87.371,87.335,87.357,434400001.0
2005-09-16 15:17:00,87.339,87.36,87.338,87.353,280399998.0
2005-09-16 15:18:00,87.343,87.353,87.324,87.335,166699999.0
2005-09-16 15:19:00,87.367,87.391,87.359,87.359,124799999.0
2005-09-16 15:20:00,87.392,87.404,87.376,87.378,134799996.0
2005-09-16 15:21:00,87.357,87.374,87.344,87.364,72400000.0
2005-09-16 15:22:00,87.356,87.37,87.315,87.355,336499998.0
2005-09-16 15:23:00,87.349,87.363,87.325,87.338,380999995.0
2005-09-16 15:24:00,87.332,87.334,87.308,87.309,133900001.0
2005-09-16 15:25:00,87.321,87.33,87.306,87.33,171499997.0
2005-09-16 15:26:00,87.31,87.333,87.304,87.333,161299998.0
2005-09-16 15:27:00,87.324,87.332,87.301,87.313,410000004.0
2005-09-16 15:28:00,87.318,87.335,87.312,87.325,191500002.0
2005-09-16 15:29:00,87.316,87.328,87.295,87.322,272200001.0
2005-09-16 15:30:00,87.311,87.325,87.3,87.32,196500005.0
2005-09-16 15:31:00,87.323,87.332,87.306,87.329,188199996.0
2005-09-16 15:32:00,87.334,87.334,87.31,87.312,194800000.0
2005-09-16 15:33:00,87.336,87.344,87.323,87.323,135500002.0
2005-09-16 15:34:00,87.327,87.35,87.32,87.337,452500002.0
2005-09-16 15:35:00,87.316,87.338,87.31,87.328,258299995.0
2005-09-16 15:36:00,87.32,87.335,87.317,87.334,319399997.0
2005-09-16 15:37:00,87.315,87.34,87.315,87.335,150299998.0
2005-09-16 15:38:00,87.314,87.343,87.314,87.337,109200001.0
2005-09-16 15:39:00,87.342,87.348,87.317,87.317,199999998.0
2005-09-16 15:40:00,87.342,87.342,87.318,87.327,72500000.0
2005-09-16 15:41:00,87.312,87.33,87.307,87.32,226000000.0
2005-09-16 15:42:00,87.308,87.337,87.299,87.31,171699999.0
2005-09-16 15:43:00,87.308,87.327,87.295,87.312,215799999.0
2005-09-16 15:44:00,87.304,87.332,87.302,87.318,234900000.0
2005-09-16 15:45:00,87.312,87.326,87.305,87.324,246199997.0
2005-09-16 15:46:00,87.319,87.34,87.302,87.322,223099999.0
2005-09-16 15:47:00,87.304,87.339,87.304,87.332,225600004.0
2005-09-16 15:48:00,87.314,87.331,87.309,87.324,135699999.0
2005-09-16 15:49:00,87.309,87.33,87.309,87.324,252199997.0
2005-09-16 15:50:00,87.325,87.325,87.296,87.32,202300005.0
2005-09-16 15:51:00,87.308,87.322,87.29,87.307,241699997.0
2005-09-16 15:52:00,87.311,87.311,87.284,87.291,438399998.0
2005-09-16 15:53:00,87.303,87.32,87.29,87.307,276700000.0
2005-09-16 15:54:00,87.292,87.316,87.273,87.298,287000000.0
2005-09-16 15:55:00,87.3,87.382,87.298,87.382,112400002.0
2005-09-16 15:56:00,87.373,87.388,87.349,87.366,249799999.0
2005-09-16 15:57:00,87.371,87.388,87.363,87.382,315000005.0
2005-09-16 15:58:00,87.361,87.402,87.353,87.376,164400001.0
2005-09-16 15:59:00,87.382,87.389,87.355,87.372,256599998.0
2005-09-16 16:00:00,87.381,87.433,87.372,87.413,209300001.0
2005-09-16 16:01:00,87.412,87.472,87.412,87.472,138599998.0
2005-09-16 16:02:00,87.496,87.499,87.469,87.469,159899998.0
2005-09-16 16:03:00,87.465,87.467,87.444,87.446,273299998.0
2005-09-16 16:04:00,87.427,87.46,87.427,87.444,354699997.0
2005-09-16 16:05:00,87.459,87.462,87.436,87.446,247300000.0
2005-09-16 16:06:00,87.466,87.475,87.439,87.46,276199999.0
2005-09-16 16:07:00,87.474,87.489,87.452,87.487,227300001.0
2005-09-16 16:08:00,87.482,87.482,87.454,87.457,205299997.0
2005-09-16 16:09:00,87.47,87.501,87.459,87.482,91700000.0
2005-09-16 16:10:00,87.501,87.519,87.485,87.498,335800001.0
2005-09-16 16:11:00,87.503,87.524,87.489,87.512,315399999.0
2005-09-16 16:12:00,87.498,87.518,87.493,87.51,280999999.0
2005-09-16 16:13:00,87.509,87.519,87.47,87.481,184800000.0
2005-09-16 16:14:00,87.503,87.512,87.469,87.496,327499994.0
2005-09-16 16:15:00,87.515,87.515,87.485,87.493,254000001.0
2005-09-16 16:16:00,87.515,87.516,87.484,87.484,283599999.0
2005-09-16 16:17:00,87.5,87.509,87.463,87.463,164300002.0
2005-09-16 16:18:00,87.511,87.533,87.511,87.525,278900001.0
2005-09-16 16:19:00,87.531,87.54,87.521,87.522,180899999.0
2005-09-16 16:20:00,87.529,87.563,87.529,87.561,190399999.0
2005-09-16 16:21:00,87.545,87.57,87.54,87.57,189899998.0
2005-09-16 16:22:00,87.558,87.582,87.552,87.582,95600000.0
2005-09-16 16:23:00,87.59,87.612,87.582,87.584,280300000.0
2005-09-16 16:24:00,87.6,87.638,87.588,87.619,174399998.0
2005-09-16 16:25:00,87.622,87.654,87.608,87.654,118100000.0
2005-09-16 16:26:00,87.634,87.668,87.634,87.655,249299997.0
2005-09-16 16:27:00,87.67,87.67,87.621,87.633,297000007.0
2005-09-16 16:28:00,87.634,87.656,87.624,87.639,114300000.0
2005-09-16 16:29:00,87.638,87.683,87.638,87.669,199599998.0
2005-09-16 16:30:00,87.663,87.68,87.649,87.661,99799998.0
2005-09-16 16:31:00,87.651,87.678,87.64,87.661,257000000.0
2005-09-16 16:32:00,87.651,87.67,87.643,87.666,259399999.0
2005-09-16 16:33:00,87.648,87.671,87.648,87.665,254900000.0
2005-09-16 16:34:00,87.651,87.651,87.618,87.618,106999999.0
2005-09-16 16:35:00,87.649,87.649,87.62,87.62,178099998.0
2005-09-16 16:36:00,87.632,87.645,87.601,87.618,345500002.0
2005-09-16 16:37:00,87.616,87.625,87.598,87.61,229300000.0
2005-09-16 16:38:00,87.619,87.645,87.619,87.635,157200000.0
2005-09-16 16:39:00,87.604,87.624,87.594,87.609,216799999.0
2005-09-16 16:40:00,87.598,87.613,87.592,87.613,259400000.0
2005-09-16 16:41:00,87.615,87.615,87.581,87.581,111299999.0
2005-09-16 16:42:00,87.582,87.614,87.574,87.594,194800000.0
2005-09-16 16:43:00,87.587,87.606,87.565,87.587,294199999.0
2005-09-16 16:44:00,87.6,87.6,87.56,87.562,128700000.0
2005-09-16 16:45:00,87.558,87.576,87.554,87.574,268099995.0
2005-09-16 16:46:00,87.566,87.583,87.543,87.564,139399999.0
2005-09-16 16:47:00,87.563,87.568,87.54,87.54,208699997.0
2005-09-16 16:48:00,87.559,87.566,87.53,87.53,216400000.0
2005-09-16 16:49:00,87.545,87.545,87.504,87.521,260199998.0
2005-09-16 16:50:00,87.539,87.554,87.523,87.523,432599998.0
2005-09-16 16:51:00,87.508,87.553,87.508,87.553,98900000.0
2005-09-16 16:52:00,87.549,87.555,87.523,87.53,298199998.0
2005-09-16 16:53:00,87.545,87.566,87.536,87.561,230400005.0
2005-09-16 16:54:00,87.546,87.574,87.536,87.571,408800002.0
2005-09-16 16:55:00,87.556,87.576,87.548,87.568,136300002.0
2005-09-16 16:56:00,87.579,87.588,87.559,87.571,215899998.0
2005-09-16 16:57:00,87.602,87.602,87.576,87.582,288799994.0
2005-09-16 16:58:00,87.577,87.604,87.576,87.594,130899997.0
2005-09-16 16:59:00,87.563,87.595,87.561,87.573,243499999.0
2005-09-16 17:00:00,87.602,87.602,87.558,87.558,189000004.0
2005-09-16 17:01:00,87.565,87.586,87.554,87.574,237399999.0
2005-09-16 17:02:00,87.568,87.574,87.549,87.559,290200002.0
2005-09-16 17:03:00,87.562,87.562,87.534,87.534,185299999.0
2005-09-16 17:04:00,87.54,87.555,87.523,87.54,194799998.0
2005-09-16 17:05:00,87.545,87.551,87.522,87.522,354399999.0
2005-09-16 17:06:00,87.527,87.545,87.52,87.541,283900001.0
2005-09-16 17:07:00,87.531,87.546,87.509,87.52,149400004.0
2005-09-16 17:08:00,87.521,87.543,87.507,87.542,301400002.0
2005-09-16 17:09:00,87.53,87.534,87.504,87.524,193699997.0
2005-09-16 17:10:00,87.517,87.544,87.517,87.54,161700001.0
2005-09-16 17:11:00,87.526,87.544,87.517,87.536,184199996.0
2005-09-16 17:12:00,87.534,87.544,87.519,87.537,211200000.0
2005-09-16 17:13:00,87.538,87.555,87.512,87.539,276699997.0
2005-09-16 17:14:00,87.527,87.559,87.517,87.559,419399997.0
2005-09-16 17:15:00,87.561,87.579,87.547,87.547,277299996.0
2005-09-16 17:16:00,87.551,87.582,87.551,87.582,162799998.0
2005-09-16 17:17:00,87.573,87.573,87.539,87.556,194500001.0
2005-09-16 17:18:00,87.554,87.575,87.554,87.573,251999998.0
2005-09-16 17:19:00,87.576,87.588,87.558,87.558,324000000.0
2005-09-16 17:20:00,87.587,87.598,87.571,87.571,270500006.0
2005-09-16 17:21:00,87.561,87.577,87.55,87.577,221900000.0
2005-09-16 17:22:00,87.581,87.581,87.542,87.542,195200004.0
2005-09-16 17:23:00,87.567,87.571,87.54,87.558,182799999.0
2005-09-16 17:24:00,87.565,87.583,87.565,87.583,100000001.0
2005-09-16 17:25:00,87.596,87.608,87.582,87.59,256500000.0
2005-09-16 17:26:00,87.605,87.605,87.573,87.573,253600002.0
2005-09-16 17:27:00,87.589,87.601,87.563,87.563,283199999.0
2005-09-16 17:28:00,87.579,87.593,87.571,87.585,182199999.0
2005-09-16 17:29:00,87.582,87.594,87.558,87.573,184899998.0
2005-09-16 17:30:00,87.58,87.589,87.564,87.564,231299999.0
2005-09-16 17:31:00,87.561,87.585,87.561,87.582,108700000.0
2005-09-16 17:32:00,87.587,87.587,87.553,87.572,221499998.0
2005-09-16 17:33:00,87.594,87.603,87.578,87.578,240899998.0
2005-09-16 17:34:00,87.597,87.611,87.59,87.6,157700003.0
2005-09-16 17:35:00,87.597,87.597,87.571,87.571,276999997.0
2005-09-16 17:36:00,87.588,87.602,87.574,87.593,360500000.0
2005-09-16 17:37:00,87.58,87.596,87.562,87.586,208999997.0
2005-09-16 17:38:00,87.574,87.587,87.565,87.578,190600000.0
2005-09-16 17:39:00,87.585,87.585,87.559,87.575,158999999.0
2005-09-16 17:40:00,87.56,87.586,87.56,87.583,193399999.0
2005-09-16 17:41:00,87.569,87.583,87.558,87.575,297899998.0
2005-09-16 17:42:00,87.573,87.574,87.552,87.558,133899999.0
2005-09-16 17:43:00,87.551,87.586,87.551,87.586,258900000.0
2005-09-16 17:44:00,87.565,87.588,87.56,87.588,234800001.0
2005-09-16 17:45:00,87.574,87.587,87.56,87.582,359400002.0
2005-09-16 17:46:00,87.575,87.581,87.553,87.57,230200000.0
2005-09-16 17:47:00,87.558,87.576,87.558,87.573,270799999.0
2005-09-16 17:48:00,87.578,87.578,87.553,87.553,58000001.0
2005-09-16 17:49:00,87.534,87.577,87.534,87.559,253200002.0
2005-09-16 17:50:00,87.565,87.574,87.548,87.553,213500002.0
2005-09-16 17:51:00,87.538,87.557,87.53,87.55,155700000.0
2005-09-16 17:52:00,87.55,87.576,87.55,87.572,256800002.0
2005-09-16 17:53:00,87.551,87.58,87.542,87.563,367600002.0
2005-09-16 17:54:00,87.556,87.573,87.53,87.558,178000000.0
2005-09-16 17:55:00,87.575,87.579,87.552,87.557,204700001.0
2005-09-16 17:56:00,87.595,87.607,87.589,87.589,241899996.0
2005-09-16 17:57:00,87.604,87.609,87.579,87.582,228200003.0
2005-09-16 17:58:00,87.579,87.61,87.579,87.61,139699998.0
2005-09-16 17:59:00,87.595,87.616,87.594,87.61,163099998.0
2005-09-16 18:00:00,87.615,87.627,87.593,87.624,248800001.0
2005-09-16 18:01:00,87.604,87.641,87.604,87.632,1978299986.0
2005-09-16 18:02:00,87.66,87.66,87.65,87.65,2134699988.0
2005-09-16 18:03:00,87.64,87.65,87.64,87.65,2134699988.0
2005-09-16 18:04:00,87.64,87.65,87.64,87.65,2134699988.0
2005-09-16 18:05:00,87.64,87.66,87.64,87.65,2134699988.0
2005-09-16 18:06:00,87.64,87.65,87.64,87.64,2134699988.0
2005-09-16 18:07:00,87.63,87.66,87.63,87.65,2134699988.0
2005-09-16 18:08:00,87.66,87.67,87.66,87.66,2134699988.0
2005-09-16 18:09:00,87.624,87.655,87.62,87.628,2134699988.0
2005-09-16 18:10:00,87.62,87.642,87.607,87.627,1714400001.0
2005-09-16 18:11:00,87.602,87.636,87.602,87.625,1066800006.0
2005-09-16 18:12:00,87.617,87.636,87.6,87.63,1237300002.0
2005-09-16 18:13:00,87.617,87.648,87.617,87.627,1924700005.0
2005-09-16 18:14:00,87.65,87.65,87.64,87.65,1372000001.0
2005-09-16 18:16:00,87.64,87.64,87.64,87.64,1372000001.0
2005-09-16 18:17:00,87.626,87.639,87.605,87.63,1372000001.0
2005-09-16 18:18:00,87.617,87.658,87.617,87.643,1280299997.0
2005-09-16 18:19:00,87.66,87.67,87.66,87.67,1868599990.0
2005-09-16 18:20:00,87.647,87.68,87.64,87.664,1868599990.0
2005-09-16 18:21:00,87.669,87.678,87.656,87.657,1741699989.0
2005-09-16 18:22:00,87.635,87.646,87.614,87.645,1580399996.0
2005-09-16 18:23:00,87.65,87.67,87.65,87.65,2072500004.0
2005-09-16 18:24:00,87.613,87.645,87.61,87.632,2072500004.0
2005-09-16 18:25:00,87.66,87.66,87.64,87.65,2052299995.0
2005-09-16 18:26:00,87.606,87.641,87.592,87.592,2052299995.0
2005-09-16 18:27:00,87.594,87.635,87.594,87.628,1279399991.0
2005-09-16 18:28:00,87.62,87.636,87.605,87.616,1540199996.0
2005-09-16 18:29:00,87.62,87.637,87.595,87.623,1008800002.0
2005-09-16 18:30:00,87.643,87.656,87.626,87.633,827100000.0
2005-09-16 18:31:00,87.628,87.649,87.612,87.649,1299199990.0
2005-09-16 18:32:00,87.65,87.656,87.62,87.634,1839799990.0
2005-09-16 18:33:00,87.66,87.68,87.66,87.68,1963099989.0
2005-09-16 18:34:00,87.655,87.667,87.631,87.653,1963099989.0
2005-09-16 18:35:00,87.661,87.681,87.643,87.65,1717899989.0
2005-09-16 18:36:00,87.671,87.687,87.656,87.66,1026300002.0
2005-09-16 18:37:00,87.678,87.708,87.666,87.683,1027899998.0
2005-09-16 18:38:00,87.689,87.689,87.65,87.677,843200003.0
2005-09-16 18:39:00,87.666,87.7,87.666,87.69,1028000002.0
2005-09-16 18:40:00,87.69,87.698,87.658,87.658,1887399990.0
2005-09-16 18:41:00,87.675,87.682,87.652,87.653,835699995.0
2005-09-16 18:42:00,87.657,87.685,87.652,87.665,1313600013.0
2005-09-16 18:43:00,87.664,87.668,87.639,87.649,350099995.0
2005-09-16 18:44:00,87.65,87.671,87.641,87.66,955700005.0
2005-09-16 18:45:00,87.66,87.675,87.64,87.647,846400001.0
2005-09-16 18:46:00,87.647,87.664,87.636,87.649,761799996.0
2005-09-16 18:47:00,87.645,87.645,87.63,87.63,227799997.0
2005-09-16 18:48:00,87.648,87.659,87.632,87.641,470200001.0
2005-09-16 18:49:00,87.656,87.683,87.651,87.664,740099996.0
2005-09-16 18:50:00,87.659,87.684,87.656,87.682,908800006.0
2005-09-16 18:51:00,87.666,87.691,87.662,87.663,1123899979.0
2005-09-16 18:52:00,87.669,87.684,87.655,87.682,1312799997.0
2005-09-16 18:53:00,87.671,87.687,87.65,87.673,1374500000.0
2005-09-16 18:54:00,87.67,87.682,87.653,87.654,1463199996.0
2005-09-16 18:55:00,87.67,87.695,87.667,87.692,1775199991.0
2005-09-16 18:56:00,87.67,87.688,87.653,87.663,285700001.0
2005-09-16 18:57:00,87.661,87.681,87.645,87.663,549600001.0
2005-09-16 18:58:00,87.683,87.69,87.666,87.69,935999995.0
2005-09-16 18:59:00,87.683,87.685,87.656,87.666,1404699987.0
2005-09-16 19:00:00,87.68,87.68,87.647,87.647,173700001.0
2005-09-16 19:01:00,87.654,87.682,87.651,87.671,477799995.0
2005-09-16 19:02:00,87.678,87.69,87.665,87.67,251400002.0
2005-09-16 19:03:00,87.688,87.695,87.673,87.687,539899998.0
2005-09-16 19:04:00,87.687,87.697,87.673,87.674,451499996.0
2005-09-16 19:05:00,87.668,87.687,87.665,87.684,497299996.0
2005-09-16 19:06:00,87.664,87.692,87.648,87.666,962799997.0
2005-09-16 19:07:00,87.657,87.689,87.652,87.677,1330700004.0
2005-09-16 19:08:00,87.658,87.693,87.654,87.673,1897000001.0
2005-09-16 19:09:00,87.672,87.678,87.646,87.666,873799997.0
2005-09-16 19:10:00,87.685,87.695,87.676,87.689,197600004.0
2005-09-16 19:11:00,87.687,87.697,87.668,87.67,411799994.0
2005-09-16 19:12:00,87.687,87.695,87.673,87.689,261700001.0
2005-09-16 19:13:00,87.685,87.705,87.665,87.684,249899997.0
2005-09-16 19:14:00,87.67,87.688,87.665,87.688,429799999.0
2005-09-16 19:15:00,87.682,87.704,87.674,87.7,955099998.0
2005-09-16 19:16:00,87.685,87.697,87.671,87.684,619600003.0
2005-09-16 19:17:00,87.684,87.698,87.658,87.69,733700001.0
2005-09-16 19:18:00,87.673,87.697,87.662,87.68,671399998.0
2005-09-16 19:19:00,87.657,87.7,87.657,87.695,1069700000.0
2005-09-16 19:20:00,87.693,87.725,87.685,87.717,739399994.0
2005-09-16 19:21:00,87.698,87.716,87.682,87.697,765199999.0
2005-09-16 19:22:00,87.702,87.711,87.688,87.691,218799998.0
2005-09-16 19:23:00,87.705,87.708,87.677,87.682,1867899998.0
2005-09-16 19:24:00,87.68,87.712,87.68,87.712,740299999.0
2005-09-16 19:25:00,87.696,87.708,87.68,87.702,1265199998.0
2005-09-16 19:26:00,87.703,87.717,87.682,87.682,1669200001.0
2005-09-16 19:27:00,87.705,87.711,87.681,87.683,1566699994.0
2005-09-16 19:28:00,87.697,87.707,87.676,87.694,984799997.0
2005-09-16 19:29:00,87.698,87.715,87.691,87.712,219200001.0
2005-09-16 19:30:00,87.704,87.718,87.688,87.7,1154500007.0
2005-09-16 19:31:00,87.692,87.703,87.664,87.682,531899999.0
2005-09-16 19:32:00,87.68,87.703,87.677,87.693,895999993.0
2005-09-16 19:33:00,87.696,87.708,87.681,87.69,766200001.0
2005-09-16 19:34:00,87.7,87.705,87.678,87.68,1171699993.0
2005-09-16 19:35:00,87.68,87.7,87.658,87.695,817199996.0
2005-09-16 19:36:00,87.694,87.696,87.672,87.674,839000003.0
2005-09-16 19:37:00,87.693,87.699,87.673,87.673,234099997.0
2005-09-16 19:38:00,87.693,87.705,87.674,87.679,720599998.0
2005-09-16 19:39:00,87.692,87.697,87.665,87.674,746399995.0
2005-09-16 19:40:00,87.671,87.697,87.664,87.688,888899995.0
2005-09-16 19:41:00,87.666,87.685,87.657,87.67,1110099999.0
2005-09-16 19:42:00,87.675,87.68,87.655,87.666,1004399998.0
2005-09-16 19:43:00,87.661,87.686,87.659,87.674,510000002.0
2005-09-16 19:44:00,87.664,87.686,87.654,87.654,903699996.0
2005-09-16 19:45:00,87.664,87.686,87.649,87.672,411200003.0
2005-09-16 19:46:00,87.67,87.69,87.664,87.681,508899991.0
2005-09-16 19:47:00,87.667,87.684,87.658,87.683,300800000.0
2005-09-16 19:48:00,87.665,87.69,87.665,87.683,983200000.0
2005-09-16 19:49:00,87.675,87.681,87.651,87.655,816199997.0
2005-09-16 19:50:00,87.658,87.682,87.652,87.671,571199996.0
2005-09-16 19:51:00,87.648,87.679,87.648,87.67,532299996.0
2005-09-16 19:52:00,87.654,87.678,87.653,87.672,403099996.0
2005-09-16 19:53:00,87.674,87.676,87.629,87.639,805799997.0
2005-09-16 19:54:00,87.634,87.66,87.624,87.645,775200001.0
2005-09-16 19:55:00,87.63,87.65,87.626,87.645,220400000.0
2005-09-16 19:56:00,87.642,87.662,87.635,87.648,466100000.0
2005-09-16 19:57:00,87.651,87.663,87.634,87.651,547599992.0
2005-09-16 19:58:00,87.655,87.667,87.64,87.654,982899998.0
2005-09-16 19:59:00,87.673,87.679,87.653,87.653,834299994.0
2005-09-16 20:00:00,87.661,87.661,87.636,87.641,390199996.0
2005-09-16 20:01:00,87.658,87.658,87.626,87.637,522099997.0
2005-09-16 20:02:00,87.634,87.662,87.634,87.662,642500001.0
2005-09-16 20:03:00,87.656,87.678,87.652,87.671,508199999.0
2005-09-16 20:04:00,87.658,87.67,87.649,87.67,599699996.0
2005-09-16 20:05:00,87.67,87.675,87.653,87.66,452599994.0
2005-09-16 20:06:00,87.67,87.693,87.648,87.648,535599994.0
2005-09-16 20:07:00,87.68,87.685,87.66,87.66,615400007.0
2005-09-16 20:08:00,87.667,87.68,87.652,87.68,670199995.0
2005-09-16 20:09:00,87.675,87.685,87.658,87.662,570700000.0
2005-09-16 20:10:00,87.675,87.693,87.669,87.691,614799997.0
2005-09-16 20:11:00,87.677,87.701,87.659,87.678,1284299990.0
2005-09-16 20:12:00,87.67,87.69,87.65,87.672,1597599998.0
2005-09-16 20:13:00,87.703,87.716,87.683,87.689,1171600005.0
2005-09-16 20:14:00,87.677,87.71,87.666,87.707,609800002.0
2005-09-16 20:15:00,87.695,87.717,87.685,87.704,844499993.0
2005-09-16 20:16:00,87.715,87.724,87.692,87.692,1452899993.0
2005-09-16 20:17:00,87.686,87.71,87.686,87.71,312100004.0
2005-09-16 20:18:00,87.722,87.729,87.707,87.71,158399997.0
2005-09-16 20:19:00,87.727,87.744,87.707,87.73,1447699993.0
2005-09-16 20:20:00,87.743,87.755,87.719,87.748,1628399997.0
2005-09-16 20:21:00,87.752,87.76,87.73,87.742,538899997.0
2005-09-16 20:22:00,87.76,87.779,87.739,87.759,968199998.0
2005-09-16 20:23:00,87.793,87.818,87.784,87.797,735900003.0
2005-09-16 20:24:00,87.787,87.813,87.785,87.81,364599999.0
2005-09-16 20:25:00,87.79,87.82,87.776,87.794,671799994.0
2005-09-16 20:26:00,87.794,87.812,87.769,87.773,556700001.0
2005-09-16 20:27:00,87.783,87.798,87.77,87.791,1227399998.0
2005-09-16 20:28:00,87.792,87.807,87.772,87.78,2142399995.0
2005-09-16 20:29:00,87.82,87.82,87.81,87.81,1506799999.0
2005-09-16 20:30:00,87.82,87.82,87.81,87.81,1506799999.0
2005-09-16 20:31:00,87.792,87.795,87.767,87.78,1506799999.0
2005-09-16 20:32:00,87.8,87.81,87.8,87.81,609899991.0
2005-09-16 20:33:00,87.803,87.809,87.767,87.796,609899991.0
2005-09-16 20:34:00,87.805,87.805,87.772,87.783,394900000.0
2005-09-16 20:35:00,87.783,87.802,87.764,87.781,601000000.0
2005-09-16 20:36:00,87.765,87.786,87.758,87.786,557699998.0
2005-09-16 20:37:00,87.786,87.806,87.771,87.775,635699999.0
2005-09-16 20:38:00,87.794,87.799,87.768,87.771,1321899999.0
2005-09-16 20:39:00,87.783,87.795,87.766,87.773,1282499997.0
2005-09-16 20:40:00,87.783,87.789,87.764,87.772,1755999992.0
2005-09-16 20:41:00,87.775,87.775,87.746,87.754,908299999.0
2005-09-16 20:42:00,87.757,87.774,87.734,87.752,1079200001.0
2005-09-16 20:43:00,87.74,87.766,87.734,87.755,708700001.0
2005-09-16 20:44:00,87.75,87.769,87.742,87.746,1280299990.0
2005-09-16 20:45:00,87.752,87.76,87.73,87.73,972499996.0
2005-09-16 20:46:00,87.758,87.785,87.746,87.757,643099994.0
2005-09-16 20:47:00,87.781,87.803,87.763,87.778,1263799995.0
2005-09-16 20:48:00,87.794,87.798,87.771,87.775,858299994.0
2005-09-16 20:49:00,87.785,87.793,87.769,87.785,677699995.0
2005-09-16 20:50:00,87.774,87.805,87.766,87.784,1055900009.0
2005-09-16 20:51:00,87.789,87.808,87.775,87.786,585000003.0
2005-09-16 20:52:00,87.79,87.815,87.785,87.809,551999996.0
2005-09-16 20:53:00,87.802,87.808,87.781,87.796,1367599994.0
2005-09-16 20:54:00,87.804,87.804,87.767,87.784,459300002.0
2005-09-16 20:55:00,87.791,87.811,87.772,87.786,1196699993.0
2005-09-16 20:56:00,87.785,87.798,87.767,87.78,833399996.0
2005-09-16 20:57:00,87.764,87.788,87.753,87.762,1480100002.0
2005-09-16 20:58:00,87.78,87.79,87.77,87.79,1992499999.0
2005-09-16 20:59:00,87.78,87.79,87.76,87.78,1992499999.0
2005-09-16 21:00:00,87.725,87.757,87.72,87.736,1992499999.0
2005-09-16 21:01:00,87.77,87.77,87.76,87.76,675200002.0
2005-09-16 21:02:00,87.729,87.754,87.726,87.745,675200002.0
2005-09-16 21:03:00,87.732,87.732,87.687,87.687,750099997.0
2005-09-16 21:04:00,87.697,87.706,87.685,87.689,435300001.0
2005-09-16 21:05:00,87.7,87.71,87.68,87.697,296399997.0
2005-09-16 21:06:00,87.717,87.735,87.704,87.708,549099999.0
2005-09-16 21:07:00,87.693,87.732,87.693,87.711,669499996.0
2005-09-16 21:08:00,87.702,87.725,87.698,87.715,695999993.0
2005-09-16 21:09:00,87.711,87.713,87.691,87.692,434199999.0
2005-09-16 21:10:00,87.713,87.724,87.705,87.707,485600000.0
2005-09-16 21:11:00,87.735,87.737,87.718,87.72,475300005.0
2005-09-16 21:12:00,87.728,87.738,87.708,87.738,441599997.0
2005-09-16 21:13:00,87.732,87.739,87.707,87.707,1165399995.0
2005-09-16 21:14:00,87.73,87.735,87.711,87.721,1007299998.0
2005-09-16 21:15:00,87.729,87.729,87.701,87.708,1113200005.0
2005-09-16 21:16:00,87.71,87.735,87.706,87.725,571100006.0
2005-09-16 21:17:00,87.733,87.741,87.709,87.716,1424999994.0
2005-09-16 21:18:00,87.723,87.726,87.701,87.708,599699995.0
2005-09-16 21:19:00,87.717,87.73,87.696,87.721,911199990.0
2005-09-16 21:20:00,87.727,87.735,87.705,87.725,1529499996.0
2005-09-16 21:21:00,87.712,87.731,87.701,87.725,1709399995.0
2005-09-16 21:22:00,87.725,87.73,87.7,87.711,1457100002.0
2005-09-16 21:23:00,87.73,87.734,87.701,87.717,951400001.0
2005-09-16 21:24:00,87.718,87.722,87.687,87.7,784400002.0
2005-09-16 21:25:00,87.705,87.714,87.687,87.693,1419200001.0
2005-09-16 21:26:00,87.691,87.714,87.69,87.704,539800000.0
2005-09-16 21:27:00,87.705,87.71,87.688,87.69,607300000.0
2005-09-16 21:28:00,87.713,87.719,87.703,87.705,224799999.0
2005-09-16 21:29:00,87.713,87.722,87.697,87.711,698700001.0
2005-09-16 21:30:00,87.708,87.708,87.675,87.68,419399997.0
2005-09-16 21:31:00,87.675,87.707,87.673,87.703,324700000.0
2005-09-16 21:32:00,87.71,87.721,87.692,87.705,1329799998.0
2005-09-16 21:33:00,87.707,87.707,87.681,87.684,232300002.0
2005-09-16 21:34:00,87.69,87.709,87.673,87.692,524200000.0
2005-09-16 21:35:00,87.697,87.697,87.667,87.672,324900001.0
2005-09-16 21:36:00,87.687,87.699,87.666,87.691,272199997.0
2005-09-16 21:37:00,87.691,87.706,87.674,87.688,390699995.0
2005-09-16 21:38:00,87.686,87.715,87.686,87.713,405300002.0
2005-09-16 21:39:00,87.71,87.725,87.695,87.717,259999996.0
2005-09-16 21:40:00,87.723,87.737,87.703,87.711,446800004.0
2005-09-16 21:41:00,87.705,87.729,87.692,87.71,352299994.0
2005-09-16 21:42:00,87.726,87.739,87.712,87.712,636799995.0
2005-09-16 21:43:00,87.74,87.74,87.711,87.718,481500001.0
2005-09-16 21:44:00,87.735,87.739,87.709,87.723,1300500000.0
2005-09-16 21:45:00,87.725,87.73,87.7,87.72,1028299985.0
2005-09-16 21:46:00,87.716,87.741,87.711,87.73,401100001.0
2005-09-16 21:47:00,87.719,87.747,87.714,87.727,982899997.0
2005-09-16 21:48:00,87.737,87.737,87.712,87.712,203400000.0
2005-09-16 21:49:00,87.722,87.741,87.707,87.725,725100000.0
2005-09-16 21:50:00,87.725,87.73,87.71,87.719,99700000.0
2005-09-16 21:51:00,87.734,87.742,87.719,87.719,486299994.0
2005-09-16 21:52:00,87.725,87.73,87.697,87.706,648100005.0
2005-09-16 21:53:00,87.711,87.724,87.689,87.7,223999999.0
2005-09-16 21:54:00,87.692,87.705,87.685,87.705,263100003.0
2005-09-16 21:55:00,87.705,87.71,87.69,87.698,96600000.0
2005-09-16 21:56:00,87.718,87.72,87.7,87.707,744899996.0
2005-09-16 21:57:00,87.718,87.718,87.694,87.694,212099998.0
2005-09-16 21:58:00,87.708,87.711,87.699,87.703,244400002.0
2005-09-16 21:59:00,87.689,87.7,87.657,87.682,503800002.0
2005-09-16 22:00:00,87.687,87.702,87.667,87.681,712599993.0
2005-09-16 22:01:00,87.686,87.711,87.686,87.703,855800006.0
2005-09-16 22:02:00,87.696,87.714,87.683,87.689,1182000002.0
2005-09-16 22:03:00,87.701,87.717,87.684,87.697,341399999.0
2005-09-16 22:04:00,87.71,87.71,87.666,87.67,839999999.0
2005-09-16 22:05:00,87.685,87.692,87.664,87.672,313999996.0
2005-09-16 22:06:00,87.658,87.679,87.637,87.653,173799999.0
2005-09-16 22:07:00,87.654,87.663,87.637,87.646,163900003.0
2005-09-16 22:08:00,87.658,87.666,87.637,87.658,223500004.0
2005-09-16 22:09:00,87.654,87.654,87.611,87.611,447599999.0
2005-09-16 22:10:00,87.618,87.645,87.608,87.632,131100001.0
2005-09-16 22:11:00,87.645,87.663,87.62,87.635,388800000.0
2005-09-16 22:12:00,87.638,87.66,87.624,87.655,313499995.0
2005-09-16 22:13:00,87.652,87.654,87.622,87.636,576900001.0
2005-09-16 22:14:00,87.653,87.653,87.631,87.631,146899999.0
2005-09-16 22:15:00,87.645,87.65,87.626,87.626,445799998.0
2005-09-16 22:16:00,87.629,87.655,87.627,87.65,482199998.0
2005-09-16 22:17:00,87.638,87.674,87.638,87.674,142300002.0
2005-09-16 22:18:00,87.675,87.678,87.654,87.654,258600003.0
2005-09-16 22:19:00,87.674,87.675,87.648,87.648,211800000.0
2005-09-16 22:20:00,87.655,87.673,87.65,87.663,140200001.0
2005-09-16 22:21:00,87.655,87.665,87.638,87.643,139300003.0
2005-09-16 22:22:00,87.663,87.673,87.649,87.653,406100001.0
2005-09-16 22:23:00,87.658,87.679,87.655,87.668,194000001.0
2005-09-16 22:24:00,87.662,87.662,87.644,87.644,86400000.0
2005-09-16 22:25:00,87.64,87.66,87.639,87.66,208100000.0
2005-09-16 22:26:00,87.631,87.653,87.631,87.653,91399999.0
2005-09-16 22:27:00,87.657,87.657,87.623,87.623,685100000.0
2005-09-16 22:28:00,87.637,87.647,87.62,87.627,211699997.0
2005-09-16 22:29:00,87.645,87.652,87.614,87.614,335000002.0
2005-09-16 22:30:00,87.645,87.649,87.624,87.634,532099998.0
2005-09-16 22:31:00,87.623,87.642,87.622,87.638,178199998.0
2005-09-16 22:32:00,87.63,87.64,87.613,87.615,233800002.0
2005-09-16 22:33:00,87.624,87.641,87.616,87.633,517199998.0
2005-09-16 22:34:00,87.594,87.62,87.385,87.589,545499993.0
2005-09-16 22:35:00,87.618,87.632,87.61,87.623,325099998.0
2005-09-16 22:36:00,87.622,87.658,87.608,87.63,529800000.0
2005-09-16 22:37:00,87.63,87.653,87.624,87.642,230699999.0
2005-09-16 22:38:00,87.593,87.646,87.591,87.616,268599997.0
2005-09-16 22:39:00,87.659,87.664,87.634,87.638,286799998.0
2005-09-16 22:40:00,87.652,87.692,87.65,87.683,297199998.0
2005-09-16 22:41:00,87.687,87.687,87.641,87.641,302299997.0
2005-09-16 22:42:00,87.651,87.665,87.629,87.629,198699999.0
2005-09-16 22:43:00,87.657,87.674,87.624,87.643,729199991.0
2005-09-16 22:44:00,87.651,87.674,87.624,87.642,390599998.0
2005-09-16 22:45:00,87.65,87.677,87.631,87.644,518600006.0
2005-09-16 22:46:00,87.627,87.674,87.625,87.66,312599998.0
2005-09-16 22:47:00,87.647,87.68,87.647,87.667,372000004.0
2005-09-16 22:48:00,87.655,87.686,87.638,87.659,517099999.0
2005-09-16 22:49:00,87.676,87.686,87.644,87.644,645000002.0
2005-09-16 22:50:00,87.635,87.674,87.634,87.67,226500000.0
2005-09-16 22:51:00,87.64,87.667,87.621,87.66,684600000.0
2005-09-16 22:52:00,87.668,87.675,87.642,87.642,289800001.0
2005-09-16 22:53:00,87.644,87.683,87.606,87.672,437600003.0
2005-09-16 22:54:00,87.658,87.697,87.658,87.685,243499997.0
2005-09-16 22:55:00,87.685,87.688,87.647,87.65,459399994.0
2005-09-16 22:56:00,87.651,87.682,87.646,87.676,194999999.0
2005-09-16 22:57:00,87.66,87.692,87.649,87.681,138300002.0
2005-09-16 22:58:00,87.668,87.688,87.651,87.651,364399999.0
2005-09-16 22:59:00,87.659,87.664,87.609,87.612,221399997.0
2005-09-18 23:00:00,87.559,87.587,87.434,87.438,217300001.0
2005-09-18 23:01:00,87.416,87.433,87.409,87.425,194600001.0
2005-09-18 23:02:00,87.432,87.432,87.408,87.418,216999999.0
2005-09-18 23:03:00,87.434,87.455,87.421,87.455,185100001.0
2005-09-18 23:04:00,87.422,87.45,87.422,87.45,73699997.0
2005-09-18 23:05:00,87.453,87.455,87.43,87.438,90699999.0
2005-09-18 23:06:00,87.429,87.448,87.423,87.431,207099998.0
2005-09-18 23:07:00,87.44,87.448,87.418,87.436,223700003.0
2005-09-18 23:08:00,87.447,87.456,87.432,87.438,192099999.0
2005-09-18 23:09:00,87.44,87.455,87.436,87.445,125799998.0
2005-09-18 23:10:00,87.44,87.455,87.44,87.455,49700000.0
2005-09-18 23:11:00,87.447,87.47,87.44,87.465,194200001.0
2005-09-18 23:12:00,87.45,87.47,87.445,87.47,230799998.0
2005-09-18 23:13:00,87.445,87.476,87.445,87.473,150700000.0
2005-09-18 23:14:00,87.487,87.488,87.465,87.465,278199998.0
2005-09-18 23:15:00,87.48,87.486,87.462,87.47,159700003.0
2005-09-18 23:16:00,87.44,87.475,87.44,87.47,172600000.0
2005-09-18 23:17:00,87.444,87.482,87.444,87.472,259999997.0
2005-09-18 23:18:00,87.453,87.476,87.453,87.473,203800002.0
2005-09-18 23:19:00,87.465,87.473,87.448,87.473,104100000.0
2005-09-18 23:20:00,87.452,87.47,87.446,87.47,205499999.0
2005-09-18 23:21:00,87.455,87.476,87.452,87.472,200399998.0
2005-09-18 23:22:00,87.455,87.455,87.425,87.425,127600000.0
2005-09-18 23:23:00,87.451,87.464,87.42,87.42,153200001.0
2005-09-18 23:24:00,87.44,87.469,87.43,87.44,310799997.0
2005-09-18 23:25:00,87.431,87.448,87.418,87.448,246300000.0
2005-09-18 23:26:00,87.457,87.476,87.427,87.432,338499995.0
2005-09-18 23:27:00,87.411,87.443,87.41,87.422,224400000.0
2005-09-18 23:28:00,87.419,87.458,87.415,87.436,239199999.0
2005-09-18 23:29:00,87.437,87.457,87.423,87.447,292999999.0
2005-09-18 23:30:00,87.421,87.47,87.421,87.433,298799997.0
2005-09-18 23:31:00,87.425,87.455,87.425,87.453,264399996.0
2005-09-18 23:32:00,87.45,87.455,87.416,87.416,257600003.0
2005-09-18 23:33:00,87.403,87.437,87.403,87.43,232399997.0
2005-09-18 23:34:00,87.437,87.444,87.404,87.409,253000000.0
2005-09-18 23:35:00,87.424,87.433,87.384,87.407,329800003.0
2005-09-18 23:36:00,87.431,87.458,87.423,87.434,262000000.0
2005-09-18 23:37:00,87.422,87.461,87.422,87.451,239899999.0
2005-09-18 23:38:00,87.438,87.46,87.417,87.434,260499997.0
2005-09-18 23:39:00,87.457,87.457,87.408,87.408,157500001.0
2005-09-18 23:40:00,87.413,87.456,87.392,87.412,272099999.0
2005-09-18 23:41:00,87.447,87.471,87.443,87.46,247799999.0
2005-09-18 23:42:00,87.448,87.464,87.432,87.432,209399999.0
2005-09-18 23:43:00,87.455,87.46,87.44,87.448,240899996.0
2005-09-18 23:44:00,87.45,87.46,87.426,87.448,199199998.0
2005-09-18 23:45:00,87.434,87.452,87.43,87.45,71400001.0
2005-09-18 23:46:00,87.442,87.46,87.442,87.46,86799999.0
2005-09-18 23:47:00,87.434,87.458,87.434,87.457,175700002.0
2005-09-18 23:48:00,87.402,87.444,87.4,87.438,223599997.0
2005-09-18 23:49:00,87.442,87.456,87.421,87.425,135100001.0
2005-09-18 23:50:00,87.431,87.448,87.412,87.434,179800000.0
2005-09-18 23:51:00,87.427,87.445,87.415,87.427,232499996.0
2005-09-18 23:52:00,87.414,87.439,87.414,87.432,81399998.0
2005-09-18 23:53:00,87.418,87.43,87.41,87.41,110000000.0
2005-09-18 23:54:00,87.415,87.433,87.41,87.433,227299998.0
2005-09-18 23:55:00,87.425,87.433,87.409,87.417,148100005.0
2005-09-18 23:56:00,87.44,87.445,87.422,87.422,183899999.0
2005-09-18 23:57:00,87.42,87.44,87.42,87.44,148299998.0
2005-09-18 23:58:00,87.431,87.431,87.408,87.408,103900001.0
2005-09-18 23:59:00,87.415,87.415,87.4,87.4,93600000.0
2005-09-19 00:00:00,87.398,87.404,87.382,87.383,248100001.0
2005-09-19 00:01:00,87.395,87.4,87.37,87.376,283600005.0
2005-09-19 00:02:00,87.4,87.4,87.371,87.379,271400003.0
2005-09-19 00:03:00,87.387,87.402,87.385,87.4,288900002.0
2005-09-19 00:04:00,87.392,87.397,87.374,87.383,206000004.0
2005-09-19 00:05:00,87.392,87.397,87.368,87.384,342200000.0
2005-09-19 00:06:00,87.381,87.402,87.378,87.395,364599999.0
2005-09-19 00:07:00,87.384,87.387,87.358,87.362,257800003.0
2005-09-19 00:08:00,87.353,87.37,87.348,87.36,69500000.0
2005-09-19 00:09:00,87.348,87.348,87.296,87.296,254000000.0
2005-09-19 00:10:00,87.327,87.34,87.315,87.331,283800000.0
2005-09-19 00:11:00,87.319,87.348,87.309,87.329,121900000.0
2005-09-19 00:12:00,87.362,87.368,87.328,87.328,226899998.0
2005-09-19 00:13:00,87.359,87.376,87.347,87.347,185400001.0
2005-09-19 00:14:00,87.356,87.357,87.326,87.34,170699998.0
2005-09-19 00:15:00,87.32,87.34,87.305,87.319,126100000.0
2005-09-19 00:16:00,87.319,87.339,87.308,87.326,309799995.0
2005-09-19 00:17:00,87.343,87.348,87.314,87.314,269899999.0
2005-09-19 00:18:00,87.33,87.348,87.318,87.327,331499998.0
2005-09-19 00:19:00,87.31,87.331,87.302,87.309,129299998.0
2005-09-19 00:20:00,87.303,87.341,87.303,87.332,256299998.0
2005-09-19 00:21:00,87.331,87.361,87.331,87.339,222599998.0
2005-09-19 00:22:00,87.346,87.384,87.346,87.384,202399997.0
2005-09-19 00:23:00,87.361,87.38,87.346,87.355,133600000.0
2005-09-19 00:24:00,87.335,87.37,87.328,87.356,208399998.0
2005-09-19 00:25:00,87.359,87.362,87.332,87.348,190899996.0
2005-09-19 00:26:00,87.356,87.38,87.347,87.352,119699999.0
2005-09-19 00:27:00,87.362,87.362,87.327,87.327,194100001.0
2005-09-19 00:28:00,87.321,87.358,87.321,87.358,147399998.0
2005-09-19 00:29:00,87.356,87.369,87.342,87.368,336900004.0
2005-09-19 00:30:00,87.347,87.385,87.347,87.385,109699999.0
2005-09-19 00:31:00,87.368,87.383,87.362,87.383,147800000.0
2005-09-19 00:32:00,87.364,87.384,87.355,87.376,259699993.0
2005-09-19 00:33:00,87.378,87.387,87.356,87.375,213199997.0
2005-09-19 00:34:00,87.382,87.387,87.33,87.355,171599999.0
2005-09-19 00:35:00,87.36,87.366,87.341,87.352,200399999.0
2005-09-19 00:36:00,87.337,87.352,87.316,87.336,177400000.0
2005-09-19 00:37:00,87.347,87.357,87.327,87.333,298300003.0
2005-09-19 00:38:00,87.325,87.352,87.325,87.352,118700002.0
2005-09-19 00:39:00,87.352,87.353,87.327,87.331,212300000.0
2005-09-19 00:40:00,87.326,87.339,87.295,87.304,265400000.0
2005-09-19 00:41:00,87.286,87.306,87.277,87.282,207799995.0
2005-09-19 00:42:00,87.285,87.291,87.265,87.272,206000001.0
2005-09-19 00:43:00,87.303,87.307,87.282,87.298,322099999.0
2005-09-19 00:44:00,87.276,87.292,87.257,87.273,170399998.0
2005-09-19 00:45:00,87.266,87.293,87.264,87.293,180500000.0
2005-09-19 00:46:00,87.276,87.301,87.271,87.301,97499998.0
2005-09-19 00:47:00,87.282,87.304,87.275,87.298,333899994.0
2005-09-19 00:48:00,87.29,87.29,87.26,87.26,243499995.0
2005-09-19 00:49:00,87.272,87.295,87.272,87.29,133500003.0
2005-09-19 00:50:00,87.282,87.298,87.28,87.286,98699999.0
2005-09-19 00:51:00,87.276,87.302,87.272,87.302,204899996.0
2005-09-19 00:52:00,87.29,87.303,87.277,87.298,186800002.0
2005-09-19 00:53:00,87.288,87.304,87.279,87.299,259299999.0
2005-09-19 00:54:00,87.3,87.3,87.272,87.275,150299999.0
2005-09-19 00:55:00,87.295,87.298,87.277,87.29,273699999.0
2005-09-19 00:56:00,87.275,87.299,87.259,87.281,272700004.0
2005-09-19 00:57:00,87.293,87.307,87.263,87.277,233000002.0
2005-09-19 00:58:00,87.264,87.274,87.251,87.252,272900001.0
2005-09-19 00:59:00,87.263,87.276,87.238,87.245,284500005.0
2005-09-19 01:00:00,87.216,87.251,87.213,87.232,286400000.0
2005-09-19 01:01:00,87.222,87.24,87.222,87.24,91800000.0
2005-09-19 01:02:00,87.237,87.257,87.221,87.246,248899997.0
2005-09-19 01:03:00,87.24,87.254,87.224,87.241,213499996.0
2005-09-19 01:04:00,87.246,87.278,87.246,87.269,275900002.0
2005-09-19 01:05:00,87.269,87.284,87.238,87.268,229300001.0
2005-09-19 01:06:00,87.272,87.316,87.249,87.28,251099997.0
2005-09-19 01:07:00,87.265,87.298,87.265,87.289,156499998.0
2005-09-19 01:08:00,87.292,87.306,87.278,87.292,147799999.0
2005-09-19 01:09:00,87.291,87.312,87.281,87.3,99300002.0
2005-09-19 01:10:00,87.313,87.319,87.294,87.299,203300000.0
2005-09-19 01:11:00,87.32,87.341,87.317,87.34,218400001.0
2005-09-19 01:12:00,87.322,87.337,87.311,87.333,201599999.0
2005-09-19 01:13:00,87.313,87.34,87.308,87.34,235300001.0
2005-09-19 01:14:00,87.335,87.34,87.313,87.313,65699999.0
2005-09-19 01:15:00,87.325,87.338,87.317,87.32,143099998.0
2005-09-19 01:16:00,87.343,87.377,87.343,87.363,236200000.0
2005-09-19 01:17:00,87.339,87.363,87.339,87.363,121699999.0
2005-09-19 01:18:00,87.37,87.37,87.351,87.358,176800001.0
2005-09-19 01:19:00,87.351,87.373,87.351,87.373,128200000.0
2005-09-19 01:20:00,87.35,87.381,87.35,87.371,280599997.0
2005-09-19 01:21:00,87.374,87.388,87.352,87.361,213600005.0
2005-09-19 01:22:00,87.364,87.408,87.364,87.403,235999997.0
2005-09-19 01:23:00,87.38,87.406,87.372,87.389,204600000.0
2005-09-19 01:24:00,87.4,87.4,87.376,87.376,134400000.0
2005-09-19 01:25:00,87.387,87.41,87.381,87.41,156700001.0
2005-09-19 01:26:00,87.401,87.416,87.391,87.406,210599997.0
2005-09-19 01:27:00,87.387,87.415,87.381,87.415,193299998.0
2005-09-19 01:28:00,87.411,87.426,87.397,87.417,169300000.0
2005-09-19 01:29:00,87.402,87.418,87.381,87.393,183499999.0
2005-09-19 01:30:00,87.414,87.423,87.4,87.404,260299998.0
2005-09-19 01:31:00,87.39,87.421,87.39,87.407,165200001.0
2005-09-19 01:32:00,87.397,87.426,87.393,87.426,116499999.0
2005-09-19 01:33:00,87.422,87.427,87.402,87.41,200599997.0
2005-09-19 01:34:00,87.425,87.43,87.403,87.411,313400002.0
2005-09-19 01:35:00,87.425,87.427,87.408,87.423,132599999.0
2005-09-19 01:36:00,87.429,87.429,87.405,87.405,152900002.0
2005-09-19 01:37:00,87.423,87.45,87.423,87.45,235700002.0
2005-09-19 01:38:00,87.444,87.452,87.422,87.447,231400001.0
2005-09-19 01:39:00,87.442,87.457,87.43,87.443,96500000.0
2005-09-19 01:40:00,87.449,87.456,87.429,87.429,268099996.0
2005-09-19 01:41:00,87.431,87.446,87.415,87.43,274199995.0
2005-09-19 01:42:00,87.428,87.428,87.388,87.388,79399999.0
2005-09-19 01:43:00,87.403,87.418,87.384,87.399,146700001.0
2005-09-19 01:44:00,87.407,87.445,87.407,87.445,66399999.0
2005-09-19 01:45:00,87.449,87.467,87.431,87.444,212900001.0
2005-09-19 01:46:00,87.467,87.49,87.467,87.473,159999999.0
2005-09-19 01:47:00,87.467,87.495,87.467,87.493,235199997.0
2005-09-19 01:48:00,87.495,87.526,87.484,87.501,254400000.0
2005-09-19 01:49:00,87.483,87.501,87.464,87.478,214099998.0
2005-09-19 01:50:00,87.484,87.485,87.459,87.461,222600001.0
2005-09-19 01:51:00,87.45,87.484,87.45,87.464,214899999.0
2005-09-19 01:52:00,87.471,87.492,87.47,87.488,206899999.0
2005-09-19 01:53:00,87.456,87.476,87.435,87.467,308900001.0
2005-09-19 01:54:00,87.471,87.472,87.444,87.444,246400001.0
2005-09-19 01:55:00,87.447,87.464,87.436,87.456,236600000.0
2005-09-19 01:56:00,87.452,87.472,87.434,87.448,305000004.0
2005-09-19 01:57:00,87.466,87.474,87.448,87.449,289500000.0
2005-09-19 01:58:00,87.45,87.476,87.447,87.476,336899997.0
2005-09-19 01:59:00,87.462,87.468,87.442,87.455,342399998.0
2005-09-19 02:00:00,87.461,87.461,87.44,87.44,175900001.0
2005-09-19 02:01:00,87.439,87.45,87.416,87.441,315100004.0
2005-09-19 02:02:00,87.443,87.447,87.419,87.438,332299999.0
2005-09-19 02:03:00,87.43,87.458,87.424,87.44,196000000.0
2005-09-19 02:04:00,87.431,87.431,87.387,87.393,146700000.0
2005-09-19 02:05:00,87.394,87.405,87.378,87.385,196100001.0
2005-09-19 02:06:00,87.373,87.399,87.373,87.387,96800000.0
2005-09-19 02:07:00,87.368,87.386,87.353,87.38,275399999.0
2005-09-19 02:08:00,87.37,87.401,87.37,87.396,174099998.0
2005-09-19 02:09:00,87.398,87.447,87.393,87.423,264099999.0
2005-09-19 02:10:00,87.433,87.433,87.399,87.405,171200001.0
2005-09-19 02:11:00,87.418,87.432,87.389,87.397,186399999.0
2005-09-19 02:12:00,87.396,87.416,87.386,87.403,252100000.0
2005-09-19 02:13:00,87.403,87.408,87.384,87.39,115599999.0
2005-09-19 02:14:00,87.399,87.41,87.39,87.405,91199999.0
2005-09-19 02:15:00,87.372,87.394,87.354,87.382,337699999.0
2005-09-19 02:16:00,87.384,87.41,87.366,87.372,245399998.0
2005-09-19 02:17:00,87.386,87.398,87.375,87.395,122199999.0
2005-09-19 02:18:00,87.383,87.411,87.382,87.389,327799996.0
2005-09-19 02:19:00,87.387,87.406,87.383,87.403,200800000.0
2005-09-19 02:20:00,87.381,87.406,87.381,87.406,162299999.0
2005-09-19 02:21:00,87.386,87.404,87.376,87.389,122400000.0
2005-09-19 02:22:00,87.366,87.39,87.359,87.39,158899999.0
2005-09-19 02:23:00,87.375,87.389,87.361,87.389,228199999.0
2005-09-19 02:24:00,87.381,87.402,87.365,87.383,188999999.0
2005-09-19 02:25:00,87.37,87.384,87.348,87.361,206399997.0
2005-09-19 02:26:00,87.355,87.363,87.339,87.362,199900002.0
2005-09-19 02:27:00,87.374,87.383,87.361,87.374,294900002.0
2005-09-19 02:28:00,87.372,87.401,87.372,87.373,208199996.0
2005-09-19 02:29:00,87.384,87.396,87.367,87.375,253800002.0
2005-09-19 02:30:00,87.38,87.388,87.361,87.366,155199999.0
2005-09-19 02:31:00,87.378,87.378,87.352,87.352,161100001.0
2005-09-19 02:32:00,87.368,87.379,87.358,87.367,228799999.0
2005-09-19 02:33:00,87.371,87.384,87.371,87.384,76400002.0
2005-09-19 02:34:00,87.365,87.38,87.337,87.355,251999997.0
2005-09-19 02:35:00,87.373,87.39,87.352,87.37,302799998.0
2005-09-19 02:36:00,87.398,87.413,87.385,87.397,149899998.0
2005-09-19 02:37:00,87.412,87.428,87.393,87.428,159399999.0
2005-09-19 02:38:00,87.421,87.443,87.421,87.443,35500000.0
2005-09-19 02:39:00,87.437,87.454,87.435,87.453,215700000.0
2005-09-19 02:40:00,87.434,87.451,87.424,87.449,137000003.0
2005-09-19 02:41:00,87.449,87.449,87.419,87.431,328199996.0
2005-09-19 02:42:00,87.433,87.443,87.407,87.426,382599993.0
2005-09-19 02:43:00,87.447,87.447,87.417,87.417,142399998.0
2005-09-19 02:44:00,87.447,87.466,87.433,87.451,205200003.0
2005-09-19 02:45:00,87.467,87.475,87.45,87.461,158099997.0
2005-09-19 02:46:00,87.466,87.481,87.448,87.465,216499996.0
2005-09-19 02:47:00,87.45,87.48,87.45,87.48,141699996.0
2005-09-19 02:48:00,87.464,87.478,87.447,87.465,286800001.0
2005-09-19 02:49:00,87.445,87.474,87.445,87.449,341300000.0
2005-09-19 02:50:00,87.473,87.475,87.456,87.458,168999998.0
2005-09-19 02:51:00,87.47,87.47,87.445,87.445,120399999.0
2005-09-19 02:52:00,87.471,87.479,87.454,87.458,192700000.0
2005-09-19 02:53:00,87.47,87.489,87.454,87.475,218900000.0
2005-09-19 02:54:00,87.46,87.487,87.453,87.487,166699999.0
2005-09-19 02:55:00,87.47,87.485,87.449,87.464,218400002.0
2005-09-19 02:56:00,87.456,87.468,87.446,87.463,230300000.0
2005-09-19 02:57:00,87.464,87.475,87.449,87.462,122399999.0
2005-09-19 02:58:00,87.46,87.476,87.452,87.463,121899996.0
2005-09-19 02:59:00,87.468,87.479,87.452,87.457,332500000.0
2005-09-19 03:00:00,87.456,87.485,87.442,87.485,375099996.0
2005-09-19 03:01:00,87.485,87.487,87.465,87.468,189900000.0
2005-09-19 03:02:00,87.462,87.483,87.462,87.468,145300000.0
2005-09-19 03:03:00,87.485,87.495,87.462,87.477,321800003.0
2005-09-19 03:04:00,87.472,87.49,87.472,87.49,104600001.0
2005-09-19 03:05:00,87.481,87.495,87.47,87.485,288200000.0
2005-09-19 03:06:00,87.478,87.498,87.476,87.476,174799999.0
2005-09-19 03:07:00,87.482,87.496,87.464,87.476,181300001.0
2005-09-19 03:08:00,87.466,87.49,87.454,87.49,309000005.0
2005-09-19 03:09:00,87.495,87.505,87.481,87.489,176299997.0
2005-09-19 03:10:00,87.494,87.502,87.472,87.482,264899998.0
2005-09-19 03:11:00,87.494,87.509,87.483,87.507,173900000.0
2005-09-19 03:12:00,87.502,87.515,87.487,87.492,91299999.0
2005-09-19 03:13:00,87.493,87.515,87.492,87.505,340899999.0
2005-09-19 03:14:00,87.506,87.512,87.492,87.496,222399997.0
2005-09-19 03:15:00,87.497,87.502,87.476,87.502,146200001.0
2005-09-19 03:16:00,87.49,87.49,87.47,87.47,62400000.0
2005-09-19 03:17:00,87.483,87.503,87.477,87.483,182700000.0
2005-09-19 03:18:00,87.501,87.501,87.477,87.477,24300000.0
2005-09-19 03:19:00,87.482,87.504,87.482,87.503,146699996.0
2005-09-19 03:20:00,87.504,87.508,87.488,87.491,142000000.0
2005-09-19 03:21:00,87.481,87.505,87.479,87.495,362899999.0
2005-09-19 03:22:00,87.497,87.506,87.478,87.486,125600000.0
2005-09-19 03:23:00,87.498,87.51,87.484,87.505,244500000.0
2005-09-19 03:24:00,87.489,87.505,87.478,87.494,218500001.0
2005-09-19 03:25:00,87.483,87.497,87.466,87.485,285799998.0
2005-09-19 03:26:00,87.492,87.497,87.474,87.474,183099997.0
2005-09-19 03:27:00,87.472,87.497,87.472,87.484,93299998.0
2005-09-19 03:28:00,87.497,87.511,87.484,87.498,221100002.0
2005-09-19 03:29:00,87.48,87.495,87.48,87.495,25500000.0
2005-09-19 03:30:00,87.49,87.505,87.479,87.493,235299999.0
2005-09-19 03:31:00,87.487,87.5,87.476,87.493,173499998.0
2005-09-19 03:32:00,87.487,87.5,87.47,87.493,256800002.0
2005-09-19 03:33:00,87.484,87.511,87.484,87.502,227000001.0
2005-09-19 03:34:00,87.488,87.504,87.483,87.497,202800000.0
2005-09-19 03:35:00,87.495,87.514,87.48,87.49,323900002.0
2005-09-19 03:36:00,87.505,87.505,87.481,87.482,159600003.0
2005-09-19 03:37:00,87.492,87.517,87.481,87.5,142799998.0
2005-09-19 03:38:00,87.496,87.506,87.476,87.489,224999998.0
2005-09-19 03:39:00,87.485,87.511,87.469,87.477,72600000.0
2005-09-19 03:40:00,87.476,87.512,87.476,87.497,212200001.0
2005-09-19 03:41:00,87.485,87.508,87.485,87.508,73899999.0
2005-09-19 03:42:00,87.507,87.526,87.496,87.512,191000000.0
2005-09-19 03:43:00,87.533,87.539,87.52,87.521,298699999.0
2005-09-19 03:44:00,87.505,87.533,87.472,87.533,238100001.0
2005-09-19 03:45:00,87.537,87.552,87.524,87.546,116600000.0
2005-09-19 03:46:00,87.521,87.549,87.521,87.537,288600000.0
2005-09-19 03:47:00,87.532,87.545,87.523,87.535,227999999.0
2005-09-19 03:48:00,87.517,87.535,87.509,87.528,48999999.0
2005-09-19 03:49:00,87.542,87.548,87.521,87.535,309399999.0
2005-09-19 03:50:00,87.527,87.549,87.519,87.536,268399997.0
2005-09-19 03:51:00,87.536,87.547,87.513,87.53,250500000.0
2005-09-19 03:52:00,87.535,87.548,87.515,87.535,272299999.0
2005-09-19 03:53:00,87.543,87.55,87.524,87.53,257400004.0
2005-09-19 03:54:00,87.526,87.546,87.525,87.542,242300002.0
2005-09-19 03:55:00,87.515,87.541,87.507,87.522,172899999.0
2005-09-19 03:56:00,87.535,87.535,87.513,87.52,149700002.0
2005-09-19 03:57:00,87.517,87.53,87.505,87.516,158600001.0
2005-09-19 03:58:00,87.515,87.529,87.494,87.494,221399999.0
2005-09-19 03:59:00,87.518,87.532,87.504,87.509,182400005.0
2005-09-19 04:00:00,87.494,87.526,87.494,87.518,277699998.0
2005-09-19 04:01:00,87.52,87.52,87.5,87.508,243500003.0
2005-09-19 04:02:00,87.499,87.526,87.498,87.511,315200002.0
2005-09-19 04:03:00,87.499,87.526,87.499,87.517,111899998.0
2005-09-19 04:04:00,87.493,87.526,87.493,87.512,128799999.0
2005-09-19 04:05:00,87.51,87.51,87.51,87.51,57899998.0
2005-09-19 04:06:00,87.515,87.53,87.49,87.515,226400001.0
2005-09-19 04:07:00,87.518,87.529,87.508,87.519,114599999.0
2005-09-19 04:08:00,87.52,87.52,87.494,87.502,145599999.0
2005-09-19 04:09:00,87.517,87.52,87.49,87.49,210399997.0
2005-09-19 04:10:00,87.5,87.527,87.5,87.527,214300002.0
2005-09-19 04:11:00,87.518,87.526,87.499,87.506,99199999.0
2005-09-19 04:12:00,87.509,87.535,87.509,87.535,126899999.0
2005-09-19 04:13:00,87.516,87.53,87.511,87.53,129099999.0
2005-09-19 04:14:00,87.506,87.523,87.496,87.514,155199998.0
2005-09-19 04:15:00,87.496,87.518,87.493,87.518,174800000.0
2005-09-19 04:16:00,87.494,87.515,87.49,87.505,155799996.0
2005-09-19 04:17:00,87.507,87.509,87.489,87.489,252900004.0
2005-09-19 04:18:00,87.47,87.493,87.47,87.492,192699998.0
2005-09-19 04:19:00,87.485,87.501,87.485,87.501,47599999.0
2005-09-19 04:20:00,87.494,87.506,87.469,87.486,239600003.0
2005-09-19 04:21:00,87.492,87.508,87.48,87.5,127799998.0
2005-09-19 04:22:00,87.494,87.507,87.494,87.507,18899999.0
2005-09-19 04:23:00,87.507,87.509,87.485,87.507,192000001.0
2005-09-19 04:24:00,87.485,87.501,87.478,87.492,107799999.0
2005-09-19 04:25:00,87.498,87.498,87.462,87.474,208000002.0
2005-09-19 04:26:00,87.473,87.49,87.471,87.473,58800000.0
2005-09-19 04:27:00,87.48,87.487,87.463,87.469,171299999.0
2005-09-19 04:28:00,87.486,87.503,87.477,87.498,216699996.0
2005-09-19 04:29:00,87.478,87.49,87.471,87.485,89200002.0
2005-09-19 04:30:00,87.473,87.487,87.466,87.47,146199998.0
2005-09-19 04:31:00,87.488,87.506,87.477,87.486,105500000.0
2005-09-19 04:32:00,87.498,87.515,87.493,87.505,111900000.0
2005-09-19 04:33:00,87.496,87.496,87.462,87.462,109700000.0
2005-09-19 04:34:00,87.458,87.475,87.454,87.472,147499999.0
2005-09-19 04:35:00,87.477,87.484,87.463,87.47,153799998.0
2005-09-19 04:36:00,87.46,87.477,87.453,87.455,214800001.0
2005-09-19 04:37:00,87.453,87.474,87.453,87.455,172099998.0
2005-09-19 04:38:00,87.465,87.473,87.45,87.457,208199998.0
2005-09-19 04:39:00,87.479,87.488,87.45,87.47,260000000.0
2005-09-19 04:40:00,87.464,87.481,87.464,87.481,38000000.0
2005-09-19 04:41:00,87.48,87.485,87.452,87.472,207499994.0
2005-09-19 04:42:00,87.478,87.49,87.47,87.49,204099994.0
2005-09-19 04:43:00,87.485,87.485,87.463,87.463,252999997.0
2005-09-19 04:44:00,87.469,87.48,87.46,87.475,211600000.0
2005-09-19 04:45:00,87.472,87.483,87.464,87.468,119100003.0
2005-09-19 04:46:00,87.465,87.489,87.464,87.484,158400000.0
2005-09-19 04:47:00,87.47,87.49,87.462,87.48,106799999.0
2005-09-19 04:48:00,87.488,87.493,87.458,87.458,178800002.0
2005-09-19 04:49:00,87.468,87.48,87.451,87.475,91599999.0
2005-09-19 04:50:00,87.457,87.48,87.455,87.475,234000002.0
2005-09-19 04:51:00,87.451,87.475,87.451,87.47,134400000.0
2005-09-19 04:52:00,87.475,87.485,87.462,87.477,99299999.0
2005-09-19 04:53:00,87.478,87.485,87.46,87.463,269599998.0
2005-09-19 04:54:00,87.48,87.48,87.454,87.454,260000006.0
2005-09-19 04:55:00,87.475,87.48,87.462,87.468,38300000.0
2005-09-19 04:56:00,87.475,87.485,87.455,87.463,78799999.0
2005-09-19 04:57:00,87.455,87.455,87.418,87.418,183699999.0
2005-09-19 04:58:00,87.473,87.485,87.465,87.467,283199999.0
2005-09-19 04:59:00,87.482,87.486,87.459,87.477,94099999.0
2005-09-19 05:00:00,87.47,87.492,87.468,87.489,202999999.0
2005-09-19 05:01:00,87.466,87.486,87.444,87.468,116299998.0
2005-09-19 05:02:00,87.47,87.493,87.446,87.486,195099998.0
2005-09-19 05:03:00,87.478,87.496,87.478,87.495,111900000.0
2005-09-19 05:04:00,87.492,87.493,87.463,87.465,259999997.0
2005-09-19 05:05:00,87.456,87.485,87.456,87.48,193100001.0
2005-09-19 05:06:00,87.472,87.472,87.439,87.448,231099999.0
2005-09-19 05:07:00,87.468,87.469,87.451,87.451,64200000.0
2005-09-19 05:08:00,87.463,87.475,87.45,87.463,239499994.0
2005-09-19 05:09:00,87.48,87.48,87.44,87.456,245300004.0
2005-09-19 05:10:00,87.464,87.485,87.457,87.464,229400002.0
2005-09-19 05:11:00,87.48,87.48,87.452,87.452,150700002.0
2005-09-19 05:12:00,87.465,87.485,87.46,87.475,254300005.0
2005-09-19 05:13:00,87.471,87.482,87.461,87.475,99000000.0
2005-09-19 05:14:00,87.46,87.48,87.46,87.48,328299999.0
2005-09-19 05:15:00,87.468,87.48,87.456,87.475,121400000.0
2005-09-19 05:16:00,87.48,87.485,87.47,87.47,173799998.0
2005-09-19 05:17:00,87.462,87.48,87.462,87.48,42199999.0
2005-09-19 05:18:00,87.485,87.485,87.448,87.458,355199997.0
2005-09-19 05:19:00,87.478,87.478,87.461,87.461,48400000.0
2005-09-19 05:20:00,87.469,87.48,87.466,87.477,155400000.0
2005-09-19 05:21:00,87.467,87.48,87.454,87.472,213100003.0
2005-09-19 05:22:00,87.465,87.48,87.452,87.456,153099998.0
2005-09-19 05:23:00,87.451,87.48,87.451,87.48,62000000.0
2005-09-19 05:24:00,87.458,87.493,87.458,87.493,184199998.0
2005-09-19 05:25:00,87.486,87.498,87.468,87.492,236599992.0
2005-09-19 05:26:00,87.478,87.485,87.462,87.483,79300000.0
2005-09-19 05:27:00,87.48,87.48,87.46,87.46,73599999.0
2005-09-19 05:28:00,87.444,87.467,87.444,87.467,15500000.0
2005-09-19 05:29:00,87.453,87.474,87.451,87.455,152300000.0
2005-09-19 05:30:00,87.46,87.47,87.46,87.47,50999998.0
2005-09-19 05:31:00,87.469,87.471,87.455,87.455,24000000.0
2005-09-19 05:32:00,87.472,87.478,87.455,87.455,188000000.0
2005-09-19 05:33:00,87.45,87.47,87.45,87.47,98499997.0
2005-09-19 05:34:00,87.465,87.476,87.465,87.476,96999997.0
2005-09-19 05:35:00,87.472,87.477,87.454,87.456,176699998.0
2005-09-19 05:36:00,87.465,87.477,87.465,87.477,58500000.0
2005-09-19 05:37:00,87.478,87.484,87.461,87.461,188600001.0
2005-09-19 05:38:00,87.46,87.48,87.46,87.48,140299999.0
2005-09-19 05:39:00,87.475,87.48,87.458,87.46,208900000.0
2005-09-19 05:40:00,87.462,87.491,87.457,87.491,164299999.0
2005-09-19 05:41:00,87.495,87.495,87.471,87.48,66500000.0
2005-09-19 05:42:00,87.479,87.481,87.464,87.466,43300000.0
2005-09-19 05:43:00,87.476,87.502,87.465,87.502,113600003.0
2005-09-19 05:44:00,87.499,87.506,87.47,87.47,162299996.0
2005-09-19 05:45:00,87.483,87.485,87.459,87.459,104699999.0
2005-09-19 05:46:00,87.454,87.48,87.454,87.48,62100001.0
2005-09-19 05:47:00,87.455,87.487,87.418,87.487,118199998.0
2005-09-19 05:48:00,87.496,87.507,87.488,87.488,168099998.0
2005-09-19 05:49:00,87.503,87.517,87.485,87.499,196800001.0
2005-09-19 05:50:00,87.469,87.495,87.469,87.49,141899998.0
2005-09-19 05:51:00,87.49,87.512,87.476,87.512,142500002.0
2005-09-19 05:52:00,87.48,87.503,87.48,87.495,201200004.0
2005-09-19 05:53:00,87.503,87.508,87.488,87.496,85800000.0
2005-09-19 05:54:00,87.481,87.501,87.471,87.475,224600002.0
2005-09-19 05:55:00,87.485,87.496,87.462,87.472,241099997.0
2005-09-19 05:56:00,87.485,87.485,87.47,87.47,20700000.0
2005-09-19 05:57:00,87.493,87.493,87.476,87.478,111400000.0
2005-09-19 05:58:00,87.493,87.493,87.468,87.468,227299998.0
2005-09-19 05:59:00,87.482,87.505,87.482,87.491,211800000.0
2005-09-19 06:00:00,87.486,87.509,87.48,87.497,198200000.0
2005-09-19 06:01:00,87.502,87.511,87.47,87.497,225199999.0
2005-09-19 06:02:00,87.49,87.495,87.472,87.478,64199999.0
2005-09-19 06:03:00,87.483,87.502,87.483,87.502,36700000.0
2005-09-19 06:04:00,87.492,87.512,87.492,87.505,144500001.0
2005-09-19 06:05:00,87.495,87.505,87.48,87.483,378700005.0
2005-09-19 06:06:00,87.502,87.517,87.485,87.504,250900005.0
2005-09-19 06:07:00,87.512,87.516,87.494,87.508,103399999.0
2005-09-19 06:08:00,87.51,87.51,87.488,87.498,245700000.0
2005-09-19 06:09:00,87.491,87.522,87.491,87.522,188100000.0
2005-09-19 06:10:00,87.515,87.52,87.495,87.495,269599996.0
2005-09-19 06:11:00,87.513,87.513,87.479,87.499,215099998.0
2005-09-19 06:12:00,87.496,87.499,87.477,87.483,50599999.0
2005-09-19 06:13:00,87.495,87.495,87.48,87.48,35699999.0
2005-09-19 06:14:00,87.476,87.5,87.457,87.475,204799998.0
2005-09-19 06:15:00,87.473,87.505,87.473,87.503,212100000.0
2005-09-19 06:16:00,87.497,87.497,87.474,87.475,199600000.0
2005-09-19 06:17:00,87.472,87.506,87.472,87.506,276299998.0
2005-09-19 06:18:00,87.491,87.506,87.476,87.502,148199999.0
2005-09-19 06:19:00,87.498,87.498,87.469,87.487,85100000.0
2005-09-19 06:20:00,87.481,87.481,87.46,87.46,131399997.0
2005-09-19 06:21:00,87.472,87.483,87.457,87.462,277199998.0
2005-09-19 06:22:00,87.464,87.481,87.464,87.481,119599999.0
2005-09-19 06:23:00,87.458,87.471,87.439,87.461,181299999.0
2005-09-19 06:24:00,87.465,87.465,87.431,87.447,124499998.0
2005-09-19 06:25:00,87.43,87.442,87.41,87.414,223100003.0
2005-09-19 06:26:00,87.4,87.4,87.382,87.382,43499999.0
2005-09-19 06:27:00,87.358,87.385,87.348,87.365,249800003.0
2005-09-19 06:28:00,87.376,87.391,87.362,87.385,216399999.0
2005-09-19 06:29:00,87.4,87.403,87.381,87.401,188500000.0
2005-09-19 06:30:00,87.391,87.411,87.384,87.408,163200001.0
2005-09-19 06:31:00,87.398,87.406,87.374,87.382,255100001.0
2005-09-19 06:32:00,87.398,87.398,87.367,87.376,143099999.0
2005-09-19 06:33:00,87.37,87.392,87.369,87.383,217400001.0
2005-09-19 06:34:00,87.375,87.375,87.36,87.36,24700000.0
2005-09-19 06:35:00,87.367,87.381,87.34,87.371,183700001.0
2005-09-19 06:36:00,87.36,87.36,87.315,87.315,178299998.0
2005-09-19 06:37:00,87.335,87.335,87.302,87.302,88900001.0
2005-09-19 06:38:00,87.31,87.328,87.267,87.285,303600001.0
2005-09-19 06:39:00,87.289,87.289,87.265,87.265,136700002.0
2005-09-19 06:40:00,87.281,87.282,87.261,87.265,241400003.0
2005-09-19 06:41:00,87.269,87.286,87.258,87.26,215400000.0
2005-09-19 06:42:00,87.256,87.273,87.239,87.239,251399993.0
2005-09-19 06:43:00,87.253,87.257,87.238,87.239,263999997.0
2005-09-19 06:44:00,87.227,87.249,87.227,87.249,95299998.0
2005-09-19 06:45:00,87.226,87.253,87.226,87.252,209300002.0
2005-09-19 06:46:00,87.265,87.265,87.241,87.241,233099998.0
2005-09-19 06:47:00,87.236,87.262,87.231,87.231,266899998.0
2005-09-19 06:48:00,87.243,87.262,87.236,87.237,131299997.0
2005-09-19 06:49:00,87.259,87.272,87.251,87.272,74300001.0
2005-09-19 06:50:00,87.264,87.264,87.236,87.24,197000000.0
2005-09-19 06:51:00,87.224,87.251,87.224,87.251,284900002.0
2005-09-19 06:52:00,87.235,87.252,87.217,87.228,192400002.0
2005-09-19 06:53:00,87.244,87.244,87.197,87.205,277799998.0
2005-09-19 06:54:00,87.208,87.225,87.203,87.225,259099997.0
2005-09-19 06:55:00,87.237,87.24,87.22,87.223,182399999.0
2005-09-19 06:56:00,87.24,87.24,87.192,87.198,280400002.0
2005-09-19 06:57:00,87.199,87.199,87.163,87.179,166000000.0
2005-09-19 06:58:00,87.176,87.21,87.17,87.21,343200001.0
2005-09-19 06:59:00,87.192,87.218,87.191,87.208,202899993.0
2005-09-19 07:00:00,87.179,87.199,87.157,87.172,159699996.0
2005-09-19 07:01:00,87.172,87.19,87.165,87.19,313899995.0
2005-09-19 07:02:00,87.173,87.206,87.173,87.188,274199996.0
2005-09-19 07:03:00,87.21,87.235,87.209,87.23,120300000.0
2005-09-19 07:04:00,87.233,87.251,87.227,87.233,202000001.0
2005-09-19 07:05:00,87.238,87.26,87.231,87.26,186700002.0
2005-09-19 07:06:00,87.268,87.275,87.246,87.265,305600000.0
2005-09-19 07:07:00,87.251,87.274,87.245,87.257,169200000.0
2005-09-19 07:08:00,87.249,87.271,87.244,87.262,251100003.0
2005-09-19 07:09:00,87.254,87.293,87.248,87.27,268599997.0
2005-09-19 07:10:00,87.277,87.281,87.25,87.253,231300001.0
2005-09-19 07:11:00,87.23,87.257,87.201,87.226,274200002.0
2005-09-19 07:12:00,87.223,87.242,87.218,87.234,251800000.0
2005-09-19 07:13:00,87.23,87.241,87.22,87.232,345500002.0
2005-09-19 07:14:00,87.227,87.234,87.191,87.191,219700001.0
2005-09-19 07:15:00,87.183,87.202,87.149,87.165,186899999.0
2005-09-19 07:16:00,87.158,87.177,87.138,87.162,258700003.0
2005-09-19 07:17:00,87.173,87.179,87.153,87.157,279700001.0
2005-09-19 07:18:00,87.17,87.175,87.154,87.162,263899996.0
2005-09-19 07:19:00,87.158,87.184,87.148,87.159,253499998.0
2005-09-19 07:20:00,87.135,87.155,87.13,87.146,261600000.0
2005-09-19 07:21:00,87.129,87.145,87.12,87.12,274199998.0
2005-09-19 07:22:00,87.141,87.141,87.097,87.102,121100000.0
2005-09-19 07:23:00,87.102,87.102,87.071,87.072,208699998.0
2005-09-19 07:24:00,87.09,87.094,87.071,87.081,179800002.0
2005-09-19 07:25:00,87.085,87.11,87.072,87.082,167999999.0
2005-09-19 07:26:00,87.078,87.09,87.054,87.073,165699997.0
2005-09-19 07:27:00,87.057,87.105,87.057,87.096,235499999.0
2005-09-19 07:28:00,87.091,87.094,87.073,87.079,210399997.0
2005-09-19 07:29:00,87.095,87.095,87.067,87.071,202199998.0
2005-09-19 07:30:00,87.087,87.096,87.067,87.068,193000002.0
2005-09-19 07:31:00,87.073,87.073,87.049,87.049,20500000.0
2005-09-19 07:32:00,87.061,87.062,87.022,87.035,379699998.0
2005-09-19 07:33:00,87.034,87.071,87.026,87.071,142500001.0
2005-09-19 07:34:00,87.045,87.08,87.045,87.061,141099994.0
2005-09-19 07:35:00,87.059,87.059,87.017,87.022,320499998.0
2005-09-19 07:36:00,87.003,87.022,86.991,87.002,210700004.0
2005-09-19 07:37:00,87.016,87.023,86.998,87.011,161799999.0
2005-09-19 07:38:00,87.012,87.019,86.993,87.018,161799999.0
2005-09-19 07:39:00,87.016,87.021,86.992,86.995,200199998.0
2005-09-19 07:40:00,87.008,87.022,86.992,86.996,383100005.0
2005-09-19 07:41:00,87.021,87.038,87.01,87.038,185600002.0
2005-09-19 07:42:00,87.014,87.037,87.006,87.037,298699999.0
2005-09-19 07:43:00,87.021,87.047,87.021,87.047,325699999.0
2005-09-19 07:44:00,87.075,87.091,87.066,87.079,128100001.0
2005-09-19 07:45:00,87.066,87.097,87.066,87.084,243400002.0
2005-09-19 07:46:00,87.088,87.117,87.065,87.095,168399998.0
2005-09-19 07:47:00,87.123,87.126,87.104,87.122,222599999.0
2005-09-19 07:48:00,87.122,87.145,87.122,87.123,158199998.0
2005-09-19 07:49:00,87.133,87.16,87.133,87.155,187199999.0
2005-09-19 07:50:00,87.163,87.172,87.142,87.148,276799999.0
2005-09-19 07:51:00,87.168,87.172,87.148,87.159,124999997.0
2005-09-19 07:52:00,87.161,87.197,87.161,87.194,231600000.0
2005-09-19 07:53:00,87.204,87.222,87.192,87.192,214199999.0
2005-09-19 07:54:00,87.211,87.252,87.201,87.25,368300002.0
2005-09-19 07:55:00,87.238,87.257,87.232,87.247,152900000.0
2005-09-19 07:56:00,87.226,87.251,87.226,87.238,240199999.0
2005-09-19 07:57:00,87.227,87.266,87.227,87.255,214600003.0
2005-09-19 07:58:00,87.251,87.259,87.233,87.237,140499997.0
2005-09-19 07:59:00,87.23,87.26,87.225,87.26,155500001.0
2005-09-19 08:00:00,87.249,87.271,87.244,87.27,271000000.0
2005-09-19 08:01:00,87.268,87.275,87.241,87.241,245500002.0
2005-09-19 08:02:00,87.269,87.282,87.252,87.265,262300004.0
2005-09-19 08:03:00,87.272,87.272,87.228,87.228,217100000.0
2005-09-19 08:04:00,87.23,87.23,87.18,87.199,296199998.0
2005-09-19 08:05:00,87.224,87.247,87.214,87.219,363800001.0
2005-09-19 08:06:00,87.24,87.251,87.227,87.233,96899999.0
2005-09-19 08:07:00,87.231,87.266,87.231,87.262,275999996.0
2005-09-19 08:08:00,87.271,87.271,87.24,87.24,164800003.0
2005-09-19 08:09:00,87.223,87.269,87.223,87.269,289899999.0
2005-09-19 08:10:00,87.233,87.257,87.213,87.231,243500000.0
2005-09-19 08:11:00,87.224,87.224,87.181,87.181,174700001.0
2005-09-19 08:12:00,87.209,87.226,87.175,87.195,200000001.0
2005-09-19 08:13:00,87.214,87.225,87.193,87.193,285299998.0
2005-09-19 08:14:00,87.212,87.23,87.2,87.23,208399999.0
2005-09-19 08:15:00,87.233,87.245,87.204,87.213,271800001.0
2005-09-19 08:16:00,87.203,87.222,87.174,87.198,142699998.0
2005-09-19 08:17:00,87.183,87.199,87.172,87.192,164900000.0
2005-09-19 08:18:00,87.198,87.235,87.198,87.222,168299998.0
2005-09-19 08:19:00,87.215,87.229,87.18,87.21,182800001.0
2005-09-19 08:20:00,87.201,87.216,87.177,87.197,182800003.0
2005-09-19 08:21:00,87.202,87.213,87.174,87.187,232900000.0
2005-09-19 08:22:00,87.168,87.192,87.167,87.185,188099998.0
2005-09-19 08:23:00,87.18,87.197,87.158,87.197,206300001.0
2005-09-19 08:24:00,87.197,87.201,87.16,87.16,192200001.0
2005-09-19 08:25:00,87.174,87.176,87.154,87.157,259199999.0
2005-09-19 08:26:00,87.152,87.182,87.148,87.182,213500000.0
2005-09-19 08:27:00,87.167,87.194,87.167,87.187,452299994.0
2005-09-19 08:28:00,87.158,87.201,87.158,87.191,317099998.0
2005-09-19 08:29:00,87.179,87.21,87.179,87.198,203100003.0
2005-09-19 08:30:00,87.205,87.211,87.167,87.18,248700002.0
2005-09-19 08:31:00,87.22,87.222,87.194,87.194,209000000.0
2005-09-19 08:32:00,87.177,87.198,87.166,87.166,149500001.0
2005-09-19 08:33:00,87.196,87.232,87.196,87.206,109599999.0
2005-09-19 08:34:00,87.203,87.223,87.191,87.212,169599999.0
2005-09-19 08:35:00,87.201,87.226,87.201,87.222,265099998.0
2005-09-19 08:36:00,87.204,87.231,87.194,87.209,370099995.0
2005-09-19 08:37:00,87.21,87.219,87.187,87.187,188600001.0
2005-09-19 08:38:00,87.182,87.207,87.177,87.207,142999997.0
2005-09-19 08:39:00,87.194,87.21,87.175,87.197,213199999.0
2005-09-19 08:40:00,87.202,87.202,87.183,87.183,350600005.0
2005-09-19 08:41:00,87.201,87.201,87.179,87.18,176699997.0
2005-09-19 08:42:00,87.199,87.207,87.178,87.194,260600000.0
2005-09-19 08:43:00,87.208,87.219,87.19,87.202,271399998.0
2005-09-19 08:44:00,87.202,87.21,87.171,87.189,214800001.0
2005-09-19 08:45:00,87.198,87.207,87.18,87.192,289200002.0
2005-09-19 08:46:00,87.19,87.195,87.167,87.174,123499999.0
2005-09-19 08:47:00,87.186,87.213,87.178,87.187,128600001.0
2005-09-19 08:48:00,87.189,87.213,87.176,87.183,256299997.0
2005-09-19 08:49:00,87.176,87.2,87.175,87.199,241099999.0
2005-09-19 08:50:00,87.162,87.202,87.162,87.201,120000000.0
2005-09-19 08:51:00,87.186,87.212,87.167,87.198,244899998.0
2005-09-19 08:52:00,87.199,87.217,87.187,87.208,149400001.0
2005-09-19 08:53:00,87.201,87.218,87.18,87.212,223899998.0
2005-09-19 08:54:00,87.198,87.217,87.188,87.213,174900000.0
2005-09-19 08:55:00,87.203,87.23,87.203,87.222,200500000.0
2005-09-19 08:56:00,87.223,87.225,87.193,87.193,161400002.0
2005-09-19 08:57:00,87.195,87.223,87.195,87.22,268599995.0
2005-09-19 08:58:00,87.225,87.225,87.197,87.214,168700000.0
2005-09-19 08:59:00,87.217,87.23,87.2,87.21,113600000.0
2005-09-19 09:00:00,87.231,87.242,87.211,87.226,364899997.0
2005-09-19 09:01:00,87.214,87.222,87.2,87.202,139999999.0
2005-09-19 09:02:00,87.234,87.258,87.226,87.244,146299998.0
2005-09-19 09:03:00,87.26,87.265,87.235,87.245,220299998.0
2005-09-19 09:04:00,87.256,87.266,87.238,87.251,150599999.0
2005-09-19 09:05:00,87.267,87.3,87.26,87.295,379300001.0
2005-09-19 09:06:00,87.32,87.323,87.284,87.284,269299996.0
2005-09-19 09:07:00,87.305,87.313,87.275,87.275,241899998.0
2005-09-19 09:08:00,87.26,87.295,87.26,87.268,296799996.0
2005-09-19 09:09:00,87.267,87.27,87.245,87.248,322700000.0
2005-09-19 09:10:00,87.237,87.242,87.209,87.209,344299999.0
2005-09-19 09:11:00,87.244,87.257,87.238,87.256,190700000.0
2005-09-19 09:12:00,87.242,87.282,87.237,87.282,293000002.0
2005-09-19 09:13:00,87.288,87.29,87.264,87.265,173900002.0
2005-09-19 09:14:00,87.248,87.27,87.235,87.251,148800000.0
2005-09-19 09:15:00,87.258,87.284,87.253,87.271,107100001.0
2005-09-19 09:16:00,87.273,87.297,87.259,87.277,421099997.0
2005-09-19 09:17:00,87.297,87.312,87.277,87.292,282699999.0
2005-09-19 09:18:00,87.301,87.303,87.28,87.285,175599999.0
2005-09-19 09:19:00,87.286,87.31,87.282,87.285,170199999.0
2005-09-19 09:20:00,87.281,87.297,87.255,87.266,314999999.0
2005-09-19 09:21:00,87.257,87.261,87.236,87.237,306699997.0
2005-09-19 09:22:00,87.227,87.257,87.227,87.252,156199998.0
2005-09-19 09:23:00,87.233,87.257,87.233,87.253,216799997.0
2005-09-19 09:24:00,87.268,87.273,87.259,87.273,79800000.0
2005-09-19 09:25:00,87.254,87.268,87.224,87.239,267400001.0
2005-09-19 09:26:00,87.234,87.261,87.234,87.261,205600002.0
2005-09-19 09:27:00,87.261,87.275,87.242,87.257,266499999.0
2005-09-19 09:28:00,87.256,87.265,87.236,87.244,326500002.0
2005-09-19 09:29:00,87.275,87.275,87.25,87.254,233999998.0
2005-09-19 09:30:00,87.249,87.27,87.246,87.248,275800000.0
2005-09-19 09:31:00,87.242,87.26,87.236,87.249,67399998.0
2005-09-19 09:32:00,87.239,87.288,87.239,87.288,209200000.0
2005-09-19 09:33:00,87.29,87.307,87.278,87.288,220000003.0
2005-09-19 09:34:00,87.281,87.307,87.281,87.297,171199999.0
2005-09-19 09:35:00,87.279,87.281,87.252,87.252,200899998.0
2005-09-19 09:36:00,87.261,87.275,87.245,87.258,235899995.0
2005-09-19 09:37:00,87.235,87.252,87.207,87.23,250200002.0
2005-09-19 09:38:00,87.227,87.244,87.214,87.235,182999997.0
2005-09-19 09:39:00,87.236,87.264,87.219,87.264,319200002.0
2005-09-19 09:40:00,87.268,87.276,87.243,87.276,256099996.0
2005-09-19 09:41:00,87.264,87.264,87.206,87.22,255999999.0
2005-09-19 09:42:00,87.246,87.262,87.199,87.23,257799995.0
2005-09-19 09:43:00,87.243,87.258,87.209,87.223,187200000.0
2005-09-19 09:44:00,87.216,87.217,87.194,87.194,149199997.0
2005-09-19 09:45:00,87.205,87.219,87.196,87.219,234500002.0
2005-09-19 09:46:00,87.209,87.217,87.194,87.216,272000001.0
2005-09-19 09:47:00,87.219,87.239,87.206,87.213,138399998.0
2005-09-19 09:48:00,87.219,87.249,87.219,87.249,151500000.0
2005-09-19 09:49:00,87.244,87.254,87.232,87.232,217000000.0
2005-09-19 09:50:00,87.259,87.275,87.24,87.243,159399998.0
2005-09-19 09:51:00,87.236,87.251,87.22,87.24,204399997.0
2005-09-19 09:52:00,87.202,87.23,87.202,87.216,175800002.0
2005-09-19 09:53:00,87.232,87.232,87.194,87.209,212000002.0
2005-09-19 09:54:00,87.203,87.216,87.198,87.21,207499999.0
2005-09-19 09:55:00,87.172,87.207,87.172,87.202,175299997.0
2005-09-19 09:56:00,87.193,87.217,87.191,87.205,223999996.0
2005-09-19 09:57:00,87.196,87.199,87.172,87.173,348599999.0
2005-09-19 09:58:00,87.165,87.187,87.147,87.157,128300000.0
2005-09-19 09:59:00,87.152,87.177,87.136,87.147,167200001.0
2005-09-19 10:00:00,87.16,87.168,87.145,87.15,14800000.0
2005-09-19 10:01:00,87.164,87.195,87.145,87.167,136499999.0
2005-09-19 10:02:00,87.173,87.182,87.152,87.152,324200002.0
2005-09-19 10:03:00,87.185,87.195,87.17,87.172,352699994.0
2005-09-19 10:04:00,87.194,87.194,87.177,87.177,62099999.0
2005-09-19 10:05:00,87.181,87.201,87.172,87.195,259599998.0
2005-09-19 10:06:00,87.186,87.192,87.174,87.181,272800000.0
2005-09-19 10:07:00,87.2,87.211,87.183,87.191,266800004.0
2005-09-19 10:08:00,87.187,87.221,87.187,87.221,247900002.0
2005-09-19 10:09:00,87.204,87.225,87.202,87.225,120799997.0
2005-09-19 10:10:00,87.21,87.25,87.21,87.245,243100000.0
2005-09-19 10:11:00,87.227,87.253,87.222,87.234,142999998.0
2005-09-19 10:12:00,87.222,87.254,87.222,87.247,226500001.0
2005-09-19 10:13:00,87.257,87.273,87.254,87.262,173100001.0
2005-09-19 10:14:00,87.256,87.267,87.243,87.245,184199999.0
2005-09-19 10:15:00,87.272,87.272,87.242,87.25,226000001.0
2005-09-19 10:16:00,87.26,87.289,87.239,87.273,273499999.0
2005-09-19 10:17:00,87.264,87.286,87.256,87.275,76699998.0
2005-09-19 10:18:00,87.285,87.289,87.256,87.256,164700000.0
2005-09-19 10:19:00,87.242,87.272,87.242,87.272,204399998.0
2005-09-19 10:20:00,87.276,87.276,87.235,87.257,238900002.0
2005-09-19 10:21:00,87.256,87.266,87.233,87.255,216099997.0
2005-09-19 10:22:00,87.247,87.265,87.237,87.25,325899998.0
2005-09-19 10:23:00,87.222,87.25,87.222,87.245,303200000.0
2005-09-19 10:24:00,87.228,87.247,87.216,87.247,153200002.0
2005-09-19 10:25:00,87.232,87.247,87.228,87.232,309799996.0
2005-09-19 10:26:00,87.231,87.245,87.215,87.238,180400001.0
2005-09-19 10:27:00,87.253,87.255,87.222,87.222,183299998.0
2005-09-19 10:28:00,87.218,87.23,87.198,87.212,153700000.0
2005-09-19 10:29:00,87.231,87.232,87.208,87.208,193800002.0
2005-09-19 10:30:00,87.207,87.223,87.197,87.212,174799998.0
2005-09-19 10:31:00,87.223,87.226,87.175,87.206,240199998.0
2005-09-19 10:32:00,87.224,87.243,87.216,87.243,114600000.0
2005-09-19 10:33:00,87.254,87.26,87.237,87.238,235199997.0
2005-09-19 10:34:00,87.246,87.276,87.246,87.273,220600000.0
2005-09-19 10:35:00,87.273,87.28,87.25,87.27,214999998.0
2005-09-19 10:36:00,87.256,87.284,87.25,87.275,190600000.0
2005-09-19 10:37:00,87.255,87.283,87.255,87.275,225299999.0
2005-09-19 10:38:00,87.263,87.263,87.233,87.233,196500001.0
2005-09-19 10:39:00,87.249,87.26,87.243,87.257,144600002.0
2005-09-19 10:40:00,87.229,87.26,87.229,87.255,201600000.0
2005-09-19 10:41:00,87.255,87.255,87.227,87.229,167199997.0
2005-09-19 10:42:00,87.223,87.24,87.214,87.228,166099999.0
2005-09-19 10:43:00,87.231,87.231,87.187,87.187,233099996.0
2005-09-19 10:44:00,87.195,87.217,87.183,87.2,359799999.0
2005-09-19 10:45:00,87.204,87.227,87.199,87.227,380999998.0
2005-09-19 10:46:00,87.21,87.21,87.192,87.197,61799999.0
2005-09-19 10:47:00,87.202,87.222,87.19,87.213,179599998.0
2005-09-19 10:48:00,87.219,87.219,87.189,87.216,182099997.0
2005-09-19 10:49:00,87.228,87.237,87.21,87.237,143699997.0
2005-09-19 10:50:00,87.247,87.255,87.23,87.245,107099999.0
2005-09-19 10:51:00,87.243,87.276,87.243,87.271,198799997.0
2005-09-19 10:52:00,87.25,87.287,87.25,87.277,271300002.0
2005-09-19 10:53:00,87.275,87.275,87.248,87.25,240999996.0
2005-09-19 10:54:00,87.239,87.259,87.196,87.242,361899998.0
2005-09-19 10:55:00,87.23,87.262,87.23,87.258,300100000.0
2005-09-19 10:56:00,87.251,87.282,87.239,87.268,250699999.0
2005-09-19 10:57:00,87.278,87.29,87.267,87.268,253800000.0
2005-09-19 10:58:00,87.26,87.28,87.254,87.28,339600000.0
2005-09-19 10:59:00,87.283,87.287,87.261,87.261,170699999.0
2005-09-19 11:00:00,87.279,87.293,87.264,87.264,154199998.0
2005-09-19 11:01:00,87.281,87.292,87.251,87.275,238599995.0
2005-09-19 11:02:00,87.273,87.275,87.251,87.259,235100003.0
2005-09-19 11:03:00,87.27,87.283,87.254,87.273,108999999.0
2005-09-19 11:04:00,87.278,87.297,87.259,87.278,192200001.0
2005-09-19 11:05:00,87.28,87.317,87.28,87.311,391999998.0
2005-09-19 11:06:00,87.3,87.315,87.279,87.303,241800003.0
2005-09-19 11:07:00,87.296,87.319,87.296,87.319,68900001.0
2005-09-19 11:08:00,87.32,87.329,87.298,87.309,279800001.0
2005-09-19 11:09:00,87.319,87.335,87.31,87.31,314700002.0
2005-09-19 11:10:00,87.327,87.34,87.313,87.313,280399994.0
2005-09-19 11:11:00,87.299,87.346,87.299,87.346,382500000.0
2005-09-19 11:12:00,87.349,87.349,87.309,87.315,270699998.0
2005-09-19 11:13:00,87.31,87.33,87.306,87.328,234200003.0
2005-09-19 11:14:00,87.311,87.325,87.295,87.313,379899994.0
2005-09-19 11:15:00,87.282,87.305,87.254,87.277,277499999.0
2005-09-19 11:16:00,87.263,87.277,87.253,87.267,166600000.0
2005-09-19 11:17:00,87.27,87.277,87.249,87.264,204700001.0
2005-09-19 11:18:00,87.267,87.267,87.239,87.242,284600001.0
2005-09-19 11:19:00,87.247,87.262,87.232,87.242,164499999.0
2005-09-19 11:20:00,87.256,87.258,87.227,87.242,306599999.0
2005-09-19 11:21:00,87.233,87.248,87.22,87.245,145999999.0
2005-09-19 11:22:00,87.245,87.254,87.231,87.241,221000000.0
2005-09-19 11:23:00,87.247,87.256,87.234,87.236,96399999.0
2005-09-19 11:24:00,87.237,87.258,87.233,87.246,128800000.0
2005-09-19 11:25:00,87.263,87.266,87.233,87.235,174699999.0
2005-09-19 11:26:00,87.239,87.255,87.223,87.245,270300000.0
2005-09-19 11:27:00,87.247,87.25,87.22,87.223,251000003.0
2005-09-19 11:28:00,87.249,87.254,87.227,87.229,246600002.0
2005-09-19 11:29:00,87.236,87.257,87.225,87.25,145899997.0
2005-09-19 11:30:00,87.245,87.245,87.226,87.233,269900001.0
2005-09-19 11:31:00,87.235,87.249,87.222,87.236,232899998.0
2005-09-19 11:32:00,87.245,87.261,87.237,87.244,254699999.0
2005-09-19 11:33:00,87.252,87.259,87.219,87.219,196299998.0
2005-09-19 11:34:00,87.247,87.257,87.227,87.23,290900005.0
2005-09-19 11:35:00,87.205,87.229,87.2,87.229,101299999.0
2005-09-19 11:36:00,87.208,87.229,87.2,87.215,273500004.0
2005-09-19 11:37:00,87.215,87.226,87.194,87.2,263499998.0
2005-09-19 11:38:00,87.2,87.215,87.196,87.215,210299999.0
2005-09-19 11:39:00,87.213,87.219,87.197,87.197,302199994.0
2005-09-19 11:40:00,87.193,87.211,87.173,87.193,236900000.0
2005-09-19 11:41:00,87.173,87.19,87.167,87.183,252400000.0
2005-09-19 11:42:00,87.184,87.205,87.178,87.195,290300001.0
2005-09-19 11:43:00,87.193,87.2,87.176,87.181,228200001.0
2005-09-19 11:44:00,87.195,87.2,87.18,87.188,202400000.0
2005-09-19 11:45:00,87.195,87.205,87.18,87.197,223499999.0
2005-09-19 11:46:00,87.183,87.208,87.183,87.208,112700000.0
2005-09-19 11:47:00,87.186,87.202,87.18,87.2,233800001.0
2005-09-19 11:48:00,87.167,87.19,87.164,87.185,173299997.0
2005-09-19 11:49:00,87.165,87.197,87.165,87.185,303300002.0
2005-09-19 11:50:00,87.186,87.211,87.175,87.192,201600000.0
2005-09-19 11:51:00,87.178,87.203,87.175,87.202,178100001.0
2005-09-19 11:52:00,87.206,87.206,87.179,87.187,194300001.0
2005-09-19 11:53:00,87.184,87.199,87.174,87.198,244899999.0
2005-09-19 11:54:00,87.196,87.22,87.195,87.212,213599997.0
2005-09-19 11:55:00,87.204,87.234,87.204,87.223,113599999.0
2005-09-19 11:56:00,87.233,87.233,87.209,87.221,167200002.0
2005-09-19 11:57:00,87.203,87.225,87.197,87.216,246400002.0
2005-09-19 11:58:00,87.213,87.232,87.195,87.206,167999997.0
2005-09-19 11:59:00,87.215,87.229,87.2,87.2,301500000.0
2005-09-19 12:00:00,87.202,87.226,87.197,87.225,357299998.0
2005-09-19 12:01:00,87.227,87.233,87.208,87.208,150099999.0
2005-09-19 12:02:00,87.217,87.253,87.2,87.243,218899998.0
2005-09-19 12:03:00,87.222,87.244,87.215,87.243,297599997.0
2005-09-19 12:04:00,87.227,87.265,87.227,87.265,178199999.0
2005-09-19 12:05:00,87.258,87.265,87.238,87.244,239199998.0
2005-09-19 12:06:00,87.257,87.257,87.233,87.241,154100000.0
2005-09-19 12:07:00,87.249,87.249,87.225,87.225,376099996.0
2005-09-19 12:08:00,87.212,87.234,87.212,87.229,241599999.0
2005-09-19 12:09:00,87.23,87.249,87.219,87.221,169399997.0
2005-09-19 12:10:00,87.238,87.248,87.226,87.226,215699994.0
2005-09-19 12:11:00,87.218,87.25,87.218,87.244,227499999.0
2005-09-19 12:12:00,87.227,87.257,87.227,87.248,248600000.0
2005-09-19 12:13:00,87.261,87.263,87.228,87.228,229700001.0
2005-09-19 12:14:00,87.253,87.269,87.244,87.255,329099994.0
2005-09-19 12:15:00,87.248,87.248,87.21,87.221,188599997.0
2005-09-19 12:16:00,87.21,87.237,87.206,87.219,155999998.0
2005-09-19 12:17:00,87.216,87.229,87.192,87.192,281899998.0
2005-09-19 12:18:00,87.215,87.22,87.19,87.19,256200002.0
2005-09-19 12:19:00,87.202,87.224,87.202,87.222,334300002.0
2005-09-19 12:20:00,87.21,87.23,87.21,87.23,194399997.0
2005-09-19 12:21:00,87.229,87.243,87.202,87.217,218599999.0
2005-09-19 12:22:00,87.223,87.223,87.202,87.204,139500000.0
2005-09-19 12:23:00,87.206,87.22,87.19,87.21,89900001.0
2005-09-19 12:24:00,87.213,87.223,87.196,87.204,227099999.0
2005-09-19 12:25:00,87.204,87.219,87.186,87.19,173100003.0
2005-09-19 12:26:00,87.212,87.225,87.201,87.218,254200004.0
2005-09-19 12:27:00,87.196,87.213,87.187,87.2,280999999.0
2005-09-19 12:28:00,87.18,87.204,87.176,87.202,296099996.0
2005-09-19 12:29:00,87.204,87.204,87.174,87.178,273100002.0
2005-09-19 12:30:00,87.15,87.18,87.15,87.172,246399998.0
2005-09-19 12:31:00,87.177,87.18,87.153,87.154,261599996.0
2005-09-19 12:32:00,87.163,87.185,87.158,87.174,220900000.0
2005-09-19 12:33:00,87.163,87.175,87.147,87.157,102399999.0
2005-09-19 12:34:00,87.174,87.188,87.165,87.165,271400002.0
2005-09-19 12:35:00,87.183,87.19,87.168,87.174,220499999.0
2005-09-19 12:36:00,87.176,87.178,87.15,87.162,348100000.0
2005-09-19 12:37:00,87.136,87.161,87.111,87.122,223000001.0
2005-09-19 12:38:00,87.117,87.134,87.115,87.125,121500002.0
2005-09-19 12:39:00,87.106,87.144,87.106,87.144,153299996.0
2005-09-19 12:40:00,87.149,87.149,87.137,87.137,67399998.0
2005-09-19 12:41:00,87.116,87.136,87.116,87.126,133399997.0
2005-09-19 12:42:00,87.105,87.126,87.097,87.115,304899998.0
2005-09-19 12:43:00,87.114,87.127,87.097,87.101,237499995.0
2005-09-19 12:44:00,87.11,87.115,87.088,87.115,122100000.0
2005-09-19 12:45:00,87.099,87.117,87.08,87.095,265100002.0
2005-09-19 12:46:00,87.093,87.117,87.085,87.103,228999998.0
2005-09-19 12:47:00,87.1,87.111,87.083,87.089,287899999.0
2005-09-19 12:48:00,87.107,87.115,87.086,87.086,255400002.0
2005-09-19 12:49:00,87.105,87.105,87.073,87.093,246499998.0
2005-09-19 12:50:00,87.104,87.117,87.089,87.1,237199998.0
2005-09-19 12:51:00,87.094,87.102,87.079,87.09,198099999.0
2005-09-19 12:52:00,87.084,87.107,87.079,87.107,221799998.0
2005-09-19 12:53:00,87.1,87.125,87.059,87.093,146900000.0
2005-09-19 12:54:00,87.11,87.11,87.079,87.079,102500000.0
2005-09-19 12:55:00,87.065,87.111,87.065,87.1,216299997.0
2005-09-19 12:56:00,87.072,87.108,87.072,87.102,177999999.0
2005-09-19 12:57:00,87.087,87.11,87.083,87.103,187299999.0
2005-09-19 12:58:00,87.107,87.118,87.094,87.098,334900002.0
2005-09-19 12:59:00,87.106,87.124,87.079,87.104,337700002.0
2005-09-19 13:00:00,87.121,87.125,87.091,87.091,346299996.0
2005-09-19 13:01:00,87.094,87.115,87.09,87.104,150699998.0
2005-09-19 13:02:00,87.087,87.107,87.08,87.103,287300001.0
2005-09-19 13:03:00,87.106,87.118,87.093,87.096,168800001.0
2005-09-19 13:04:00,87.097,87.115,87.09,87.095,232499997.0
2005-09-19 13:05:00,87.094,87.111,87.087,87.101,82799999.0
2005-09-19 13:06:00,87.105,87.12,87.088,87.105,208900002.0
2005-09-19 13:07:00,87.077,87.11,87.065,87.083,134099998.0
2005-09-19 13:08:00,87.07,87.09,87.07,87.078,129500000.0
2005-09-19 13:09:00,87.063,87.084,87.061,87.074,207100000.0
2005-09-19 13:10:00,87.052,87.07,87.047,87.064,188599997.0
2005-09-19 13:11:00,87.048,87.078,87.046,87.065,238499999.0
2005-09-19 13:12:00,87.066,87.077,87.053,87.065,331599994.0
2005-09-19 13:13:00,87.049,87.081,87.049,87.081,121900000.0
2005-09-19 13:14:00,87.074,87.105,87.074,87.074,359400002.0
2005-09-19 13:15:00,87.1,87.1,87.06,87.06,224500002.0
2005-09-19 13:16:00,87.069,87.103,87.069,87.103,96700001.0
2005-09-19 13:17:00,87.096,87.125,87.079,87.106,173900002.0
2005-09-19 13:18:00,87.139,87.139,87.11,87.123,203599997.0
2005-09-19 13:19:00,87.106,87.13,87.101,87.115,268600006.0
2005-09-19 13:20:00,87.1,87.119,87.091,87.108,178499997.0
2005-09-19 13:21:00,87.107,87.122,87.095,87.097,132899998.0
2005-09-19 13:22:00,87.097,87.118,87.09,87.107,308900000.0
2005-09-19 13:23:00,87.107,87.116,87.094,87.102,339799996.0
2005-09-19 13:24:00,87.089,87.105,87.086,87.1,151899999.0
2005-09-19 13:25:00,87.102,87.107,87.075,87.082,227199997.0
2005-09-19 13:26:00,87.098,87.098,87.069,87.085,336399999.0
2005-09-19 13:27:00,87.1,87.1,87.058,87.062,250299998.0
2005-09-19 13:28:00,87.091,87.121,87.091,87.105,174500000.0
2005-09-19 13:29:00,87.085,87.107,87.072,87.107,194899999.0
2005-09-19 13:30:00,87.096,87.11,87.076,87.105,177999998.0
2005-09-19 13:31:00,87.094,87.121,87.094,87.121,262999995.0
2005-09-19 13:32:00,87.12,87.129,87.104,87.105,196099997.0
2005-09-19 13:33:00,87.082,87.103,87.073,87.078,271200001.0
2005-09-19 13:34:00,87.088,87.113,87.085,87.107,250899998.0
2005-09-19 13:35:00,87.105,87.105,87.079,87.087,310399998.0
2005-09-19 13:36:00,87.105,87.109,87.082,87.093,206700000.0
2005-09-19 13:37:00,87.096,87.107,87.088,87.09,161199999.0
2005-09-19 13:38:00,87.101,87.115,87.082,87.104,86599999.0
2005-09-19 13:39:00,87.111,87.123,87.097,87.123,181300000.0
2005-09-19 13:40:00,87.118,87.122,87.097,87.104,222600002.0
2005-09-19 13:41:00,87.116,87.142,87.116,87.135,242799999.0
2005-09-19 13:42:00,87.125,87.156,87.12,87.153,188900000.0
2005-09-19 13:43:00,87.146,87.161,87.138,87.161,255799993.0
2005-09-19 13:44:00,87.166,87.166,87.145,87.146,186599996.0
2005-09-19 13:45:00,87.149,87.167,87.137,87.157,247499998.0
2005-09-19 13:46:00,87.158,87.185,87.143,87.165,190300001.0
2005-09-19 13:47:00,87.189,87.219,87.167,87.208,267800002.0
2005-09-19 13:48:00,87.212,87.212,87.183,87.183,148299999.0
2005-09-19 13:49:00,87.204,87.224,87.199,87.217,284900001.0
2005-09-19 13:50:00,87.196,87.217,87.187,87.217,398899999.0
2005-09-19 13:51:00,87.211,87.224,87.196,87.214,176499998.0
2005-09-19 13:52:00,87.209,87.218,87.191,87.195,243100003.0
2005-09-19 13:53:00,87.203,87.216,87.189,87.2,234999998.0
2005-09-19 13:54:00,87.195,87.207,87.174,87.207,302300001.0
2005-09-19 13:55:00,87.198,87.211,87.192,87.202,135500000.0
2005-09-19 13:56:00,87.196,87.208,87.187,87.202,211400001.0
2005-09-19 13:57:00,87.179,87.195,87.162,87.193,275100002.0
2005-09-19 13:58:00,87.195,87.206,87.174,87.181,233999996.0
2005-09-19 13:59:00,87.192,87.205,87.179,87.195,259499999.0
2005-09-19 14:00:00,87.184,87.2,87.156,87.189,218799998.0
2005-09-19 14:01:00,87.182,87.198,87.171,87.198,284300001.0
2005-09-19 14:02:00,87.193,87.207,87.173,87.192,203999996.0
2005-09-19 14:03:00,87.189,87.213,87.189,87.208,117299998.0
2005-09-19 14:04:00,87.197,87.215,87.18,87.2,338499999.0
2005-09-19 14:05:00,87.21,87.217,87.193,87.217,178400002.0
2005-09-19 14:06:00,87.209,87.223,87.188,87.223,272199999.0
2005-09-19 14:07:00,87.21,87.225,87.204,87.222,313399997.0
2005-09-19 14:08:00,87.22,87.233,87.207,87.211,226000004.0
2005-09-19 14:09:00,87.221,87.228,87.205,87.211,176900001.0
2005-09-19 14:10:00,87.219,87.219,87.178,87.203,210199997.0
2005-09-19 14:11:00,87.217,87.24,87.203,87.223,194299998.0
2005-09-19 14:12:00,87.235,87.248,87.224,87.242,195699998.0
2005-09-19 14:13:00,87.245,87.257,87.229,87.229,255900000.0
2005-09-19 14:14:00,87.235,87.235,87.209,87.217,156500004.0
2005-09-19 14:15:00,87.202,87.23,87.201,87.215,187699998.0
2005-09-19 14:16:00,87.195,87.23,87.195,87.21,212999998.0
2005-09-19 14:17:00,87.209,87.223,87.197,87.201,99700002.0
2005-09-19 14:18:00,87.209,87.224,87.194,87.215,173000002.0
2005-09-19 14:19:00,87.208,87.224,87.194,87.207,161899997.0
2005-09-19 14:20:00,87.207,87.22,87.195,87.195,210500001.0
2005-09-19 14:21:00,87.214,87.224,87.194,87.205,269699998.0
2005-09-19 14:22:00,87.183,87.215,87.183,87.214,206199998.0
2005-09-19 14:23:00,87.184,87.214,87.174,87.193,239999995.0
2005-09-19 14:24:00,87.198,87.198,87.168,87.178,210899999.0
2005-09-19 14:25:00,87.195,87.214,87.191,87.211,126800001.0
2005-09-19 14:26:00,87.217,87.23,87.197,87.197,290800005.0
2005-09-19 14:27:00,87.207,87.214,87.189,87.195,164200001.0
2005-09-19 14:28:00,87.185,87.185,87.156,87.156,84699999.0
2005-09-19 14:29:00,87.171,87.187,87.162,87.187,247299999.0
2005-09-19 14:30:00,87.16,87.181,87.136,87.159,166599998.0
2005-09-19 14:31:00,87.169,87.185,87.117,87.17,324999998.0
2005-09-19 14:32:00,87.18,87.193,87.164,87.174,215999999.0
2005-09-19 14:33:00,87.19,87.19,87.169,87.169,167000000.0
2005-09-19 14:34:00,87.165,87.195,87.157,87.174,186999994.0
2005-09-19 14:35:00,87.182,87.187,87.158,87.178,193699998.0
2005-09-19 14:36:00,87.14,87.188,87.14,87.188,332199997.0
2005-09-19 14:37:00,87.194,87.194,87.167,87.175,125299998.0
2005-09-19 14:38:00,87.182,87.2,87.166,87.166,114499999.0
2005-09-19 14:39:00,87.185,87.202,87.173,87.188,185200001.0
2005-09-19 14:40:00,87.191,87.191,87.157,87.182,241500001.0
2005-09-19 14:41:00,87.162,87.191,87.162,87.191,98200000.0
2005-09-19 14:42:00,87.202,87.202,87.179,87.184,249599998.0
2005-09-19 14:43:00,87.189,87.189,87.146,87.158,176400001.0
2005-09-19 14:44:00,87.166,87.166,87.138,87.157,262099996.0
2005-09-19 14:45:00,87.135,87.155,87.128,87.155,288799999.0
2005-09-19 14:46:00,87.138,87.155,87.118,87.14,238399997.0
2005-09-19 14:47:00,87.155,87.155,87.112,87.125,95499998.0
2005-09-19 14:48:00,87.156,87.159,87.142,87.142,130599998.0
2005-09-19 14:49:00,87.16,87.167,87.131,87.131,304000002.0
2005-09-19 14:50:00,87.143,87.165,87.136,87.162,394099996.0
2005-09-19 14:51:00,87.173,87.175,87.144,87.144,187599998.0
2005-09-19 14:52:00,87.156,87.167,87.141,87.16,249499998.0
2005-09-19 14:53:00,87.16,87.192,87.146,87.17,240000000.0
2005-09-19 14:54:00,87.181,87.201,87.163,87.193,306000003.0
2005-09-19 14:55:00,87.186,87.201,87.178,87.193,258299998.0
2005-09-19 14:56:00,87.191,87.191,87.149,87.149,220499998.0
2005-09-19 14:57:00,87.148,87.161,87.132,87.157,249099998.0
2005-09-19 14:58:00,87.142,87.164,87.118,87.135,87900000.0
2005-09-19 14:59:00,87.123,87.123,87.074,87.113,130899998.0
2005-09-19 15:00:00,87.101,87.115,87.094,87.112,189299998.0
2005-09-19 15:01:00,87.112,87.122,87.091,87.122,144099999.0
2005-09-19 15:02:00,87.108,87.126,87.097,87.126,107500000.0
2005-09-19 15:03:00,87.123,87.158,87.123,87.133,213599997.0
2005-09-19 15:04:00,87.155,87.178,87.154,87.165,230399999.0
2005-09-19 15:05:00,87.147,87.177,87.139,87.177,184000003.0
2005-09-19 15:06:00,87.152,87.171,87.145,87.145,102299999.0
2005-09-19 15:07:00,87.157,87.16,87.134,87.159,351400001.0
2005-09-19 15:08:00,87.138,87.166,87.138,87.156,249800000.0
2005-09-19 15:09:00,87.147,87.169,87.138,87.143,185199999.0
2005-09-19 15:10:00,87.147,87.171,87.146,87.158,228800001.0
2005-09-19 15:11:00,87.139,87.174,87.139,87.16,281800002.0
2005-09-19 15:12:00,87.151,87.164,87.132,87.159,151399997.0
2005-09-19 15:13:00,87.13,87.149,87.11,87.115,204599997.0
2005-09-19 15:14:00,87.11,87.118,87.087,87.095,241099997.0
2005-09-19 15:15:00,87.092,87.119,87.076,87.119,212599998.0
2005-09-19 15:16:00,87.085,87.11,87.08,87.103,295699998.0
2005-09-19 15:17:00,87.104,87.108,87.082,87.096,364100000.0
2005-09-19 15:18:00,87.107,87.118,87.095,87.102,57900000.0
2005-09-19 15:19:00,87.118,87.119,87.09,87.09,237599999.0
2005-09-19 15:20:00,87.098,87.121,87.087,87.109,231500001.0
2005-09-19 15:21:00,87.121,87.121,87.095,87.105,108300000.0
2005-09-19 15:22:00,87.108,87.127,87.05,87.104,149900000.0
2005-09-19 15:23:00,87.133,87.142,87.113,87.113,314300002.0
2005-09-19 15:24:00,87.111,87.125,87.093,87.113,235399996.0
2005-09-19 15:25:00,87.089,87.12,87.089,87.11,340800001.0
2005-09-19 15:26:00,87.107,87.127,87.093,87.103,192699997.0
2005-09-19 15:27:00,87.095,87.125,87.083,87.11,225399997.0
2005-09-19 15:28:00,87.126,87.14,87.113,87.116,185700000.0
2005-09-19 15:29:00,87.124,87.142,87.108,87.122,154200004.0
2005-09-19 15:30:00,87.131,87.143,87.123,87.138,187499997.0
2005-09-19 15:31:00,87.137,87.138,87.114,87.126,187999999.0
2005-09-19 15:32:00,87.114,87.144,87.114,87.124,120799999.0
2005-09-19 15:33:00,87.14,87.149,87.128,87.132,204300000.0
2005-09-19 15:34:00,87.145,87.145,87.105,87.113,449200002.0
2005-09-19 15:35:00,87.118,87.145,87.118,87.138,116900001.0
2005-09-19 15:36:00,87.127,87.143,87.125,87.143,410100005.0
2005-09-19 15:37:00,87.143,87.152,87.126,87.126,129499999.0
2005-09-19 15:38:00,87.13,87.148,87.114,87.125,90400000.0
2005-09-19 15:39:00,87.143,87.155,87.132,87.15,182699998.0
2005-09-19 15:40:00,87.169,87.169,87.138,87.162,334000000.0
2005-09-19 15:41:00,87.146,87.166,87.132,87.151,183500000.0
2005-09-19 15:42:00,87.138,87.158,87.129,87.148,276999998.0
2005-09-19 15:43:00,87.151,87.151,87.131,87.131,237299999.0
2005-09-19 15:44:00,87.135,87.148,87.112,87.129,238700003.0
2005-09-19 15:45:00,87.127,87.145,87.124,87.144,191900000.0
2005-09-19 15:46:00,87.13,87.145,87.125,87.138,117800002.0
2005-09-19 15:47:00,87.132,87.153,87.115,87.123,225999998.0
2005-09-19 15:48:00,87.131,87.161,87.131,87.155,206200002.0
2005-09-19 15:49:00,87.135,87.163,87.135,87.146,162699999.0
2005-09-19 15:50:00,87.128,87.153,87.127,87.153,188900001.0
2005-09-19 15:51:00,87.15,87.181,87.148,87.16,316700000.0
2005-09-19 15:52:00,87.151,87.161,87.125,87.151,354500001.0
2005-09-19 15:53:00,87.132,87.159,87.122,87.127,273499996.0
2005-09-19 15:54:00,87.128,87.15,87.095,87.117,120900000.0
2005-09-19 15:55:00,87.107,87.122,87.093,87.109,124199999.0
2005-09-19 15:56:00,87.1,87.11,87.067,87.088,245599999.0
2005-09-19 15:57:00,87.103,87.127,87.103,87.122,322499997.0
2005-09-19 15:58:00,87.125,87.131,87.094,87.101,154399998.0
2005-09-19 15:59:00,87.086,87.114,87.073,87.114,209000000.0
2005-09-19 16:00:00,87.086,87.123,87.086,87.121,212099996.0
2005-09-19 16:01:00,87.1,87.127,87.097,87.112,288099997.0
2005-09-19 16:02:00,87.108,87.116,87.082,87.098,186299998.0
2005-09-19 16:03:00,87.111,87.111,87.085,87.091,164199999.0
2005-09-19 16:04:00,87.11,87.125,87.096,87.096,350799996.0
2005-09-19 16:05:00,87.117,87.117,87.096,87.102,242799999.0
2005-09-19 16:06:00,87.123,87.136,87.1,87.121,104499998.0
2005-09-19 16:07:00,87.116,87.132,87.106,87.117,194999999.0
2005-09-19 16:08:00,87.107,87.12,87.1,87.117,268500002.0
2005-09-19 16:09:00,87.118,87.128,87.102,87.108,188599996.0
2005-09-19 16:10:00,87.106,87.137,87.106,87.125,351500003.0
2005-09-19 16:11:00,87.107,87.124,87.107,87.124,110200001.0
2005-09-19 16:12:00,87.116,87.136,87.116,87.134,122700000.0
2005-09-19 16:13:00,87.088,87.121,87.068,87.095,228000002.0
2005-09-19 16:14:00,87.11,87.114,87.089,87.089,315799994.0
2005-09-19 16:15:00,87.086,87.091,87.057,87.073,220999997.0
2005-09-19 16:16:00,87.105,87.114,87.082,87.082,151400002.0
2005-09-19 16:17:00,87.105,87.115,87.06,87.06,308799998.0
2005-09-19 16:18:00,87.108,87.124,87.099,87.11,208000000.0
2005-09-19 16:19:00,87.12,87.139,87.111,87.111,199700002.0
2005-09-19 16:20:00,87.106,87.129,87.101,87.129,108700000.0
2005-09-19 16:21:00,87.116,87.145,87.111,87.145,197499998.0
2005-09-19 16:22:00,87.145,87.145,87.116,87.129,164899998.0
2005-09-19 16:23:00,87.134,87.146,87.116,87.121,296199998.0
2005-09-19 16:24:00,87.144,87.153,87.131,87.131,236800001.0
2005-09-19 16:25:00,87.135,87.135,87.097,87.104,197699999.0
2005-09-19 16:26:00,87.123,87.136,87.101,87.112,235799998.0
2005-09-19 16:27:00,87.115,87.128,87.095,87.121,254700000.0
2005-09-19 16:28:00,87.103,87.12,87.095,87.113,164099997.0
2005-09-19 16:29:00,87.104,87.119,87.084,87.087,236500004.0
2005-09-19 16:30:00,87.119,87.141,87.105,87.117,266099998.0
2005-09-19 16:31:00,87.142,87.161,87.121,87.145,213799999.0
2005-09-19 16:32:00,87.14,87.151,87.123,87.14,301900001.0
2005-09-19 16:33:00,87.151,87.156,87.133,87.138,292299997.0
2005-09-19 16:34:00,87.122,87.158,87.122,87.137,198299997.0
2005-09-19 16:35:00,87.154,87.157,87.134,87.134,197100001.0
2005-09-19 16:36:00,87.163,87.165,87.131,87.134,390500000.0
2005-09-19 16:37:00,87.143,87.159,87.123,87.128,285100006.0
2005-09-19 16:38:00,87.137,87.147,87.124,87.125,215400000.0
2005-09-19 16:39:00,87.113,87.136,87.111,87.136,163100001.0
2005-09-19 16:40:00,87.133,87.133,87.101,87.101,179100001.0
2005-09-19 16:41:00,87.114,87.114,87.067,87.067,194599998.0
2005-09-19 16:42:00,87.073,87.094,87.056,87.067,359800002.0
2005-09-19 16:43:00,87.043,87.083,87.043,87.068,229799996.0
2005-09-19 16:44:00,87.074,87.079,87.053,87.054,229999999.0
2005-09-19 16:45:00,87.052,87.068,87.044,87.064,417900002.0
2005-09-19 16:46:00,87.058,87.085,87.051,87.085,176900000.0
2005-09-19 16:47:00,87.102,87.102,87.074,87.074,256300000.0
2005-09-19 16:48:00,87.078,87.104,87.073,87.095,218600002.0
2005-09-19 16:49:00,87.07,87.091,87.064,87.085,166999997.0
2005-09-19 16:50:00,87.067,87.097,87.067,87.097,199800000.0
2005-09-19 16:51:00,87.089,87.109,87.078,87.095,173099997.0
2005-09-19 16:52:00,87.076,87.108,87.074,87.088,252999996.0
2005-09-19 16:53:00,87.085,87.085,87.054,87.059,242800002.0
2005-09-19 16:54:00,87.085,87.098,87.066,87.077,202299999.0
2005-09-19 16:55:00,87.079,87.102,87.066,87.082,277500000.0
2005-09-19 16:56:00,87.073,87.087,87.057,87.08,190399995.0
2005-09-19 16:57:00,87.088,87.105,87.072,87.09,199700000.0
2005-09-19 16:58:00,87.084,87.101,87.072,87.078,126599999.0
2005-09-19 16:59:00,87.046,87.075,87.046,87.054,276200001.0
2005-09-19 17:00:00,87.043,87.063,87.033,87.049,180099997.0
2005-09-19 17:01:00,87.032,87.067,87.021,87.067,108900000.0
2005-09-19 17:02:00,87.067,87.068,87.043,87.056,138700000.0
2005-09-19 17:03:00,87.059,87.077,87.05,87.055,169199999.0
2005-09-19 17:04:00,87.085,87.086,87.06,87.063,322200002.0
2005-09-19 17:05:00,87.092,87.105,87.076,87.095,172499999.0
2005-09-19 17:06:00,87.098,87.11,87.079,87.079,176599997.0
2005-09-19 17:07:00,87.099,87.117,87.093,87.096,197899999.0
2005-09-19 17:08:00,87.091,87.118,87.089,87.116,365200002.0
2005-09-19 17:09:00,87.098,87.121,87.086,87.121,143599999.0
2005-09-19 17:10:00,87.108,87.123,87.086,87.111,188599999.0
2005-09-19 17:11:00,87.11,87.131,87.106,87.125,239899999.0
2005-09-19 17:12:00,87.122,87.128,87.11,87.11,32500000.0
2005-09-19 17:13:00,87.132,87.138,87.102,87.125,250199998.0
2005-09-19 17:14:00,87.124,87.146,87.119,87.14,306199999.0
2005-09-19 17:15:00,87.116,87.137,87.098,87.108,211100000.0
2005-09-19 17:16:00,87.083,87.116,87.079,87.116,180299998.0
2005-09-19 17:17:00,87.09,87.11,87.073,87.107,267500000.0
2005-09-19 17:18:00,87.092,87.113,87.089,87.099,218700003.0
2005-09-19 17:19:00,87.074,87.095,87.066,87.066,491699993.0
2005-09-19 17:20:00,87.076,87.076,87.044,87.049,194699998.0
2005-09-19 17:21:00,87.06,87.077,87.052,87.07,130999998.0
2005-09-19 17:22:00,87.067,87.081,87.038,87.053,282899996.0
2005-09-19 17:23:00,87.057,87.074,87.043,87.059,96299999.0
2005-09-19 17:24:00,87.063,87.082,87.058,87.073,218299997.0
2005-09-19 17:25:00,87.067,87.088,87.066,87.066,194899998.0
2005-09-19 17:26:00,87.086,87.097,87.066,87.066,228500003.0
2005-09-19 17:27:00,87.092,87.111,87.075,87.075,206700000.0
2005-09-19 17:28:00,87.095,87.099,87.076,87.08,158500000.0
2005-09-19 17:29:00,87.091,87.099,87.068,87.076,274099999.0
2005-09-19 17:30:00,87.067,87.097,87.067,87.094,249599999.0
2005-09-19 17:31:00,87.08,87.106,87.08,87.102,128400000.0
2005-09-19 17:32:00,87.109,87.109,87.075,87.091,295700001.0
2005-09-19 17:33:00,87.092,87.122,87.092,87.103,282199998.0
2005-09-19 17:34:00,87.125,87.136,87.111,87.111,256000000.0
2005-09-19 17:35:00,87.112,87.112,87.081,87.081,212299997.0
2005-09-19 17:36:00,87.104,87.111,87.088,87.103,276099999.0
2005-09-19 17:37:00,87.093,87.116,87.084,87.115,225399999.0
2005-09-19 17:38:00,87.115,87.13,87.113,87.13,77999998.0
2005-09-19 17:39:00,87.124,87.124,87.104,87.104,82699997.0
2005-09-19 17:40:00,87.091,87.12,87.091,87.117,178800004.0
2005-09-19 17:41:00,87.113,87.126,87.099,87.114,47900000.0
2005-09-19 17:42:00,87.119,87.148,87.107,87.128,267299997.0
2005-09-19 17:43:00,87.124,87.153,87.124,87.134,263399997.0
2005-09-19 17:44:00,87.152,87.162,87.136,87.162,273700000.0
2005-09-19 17:45:00,87.151,87.165,87.136,87.148,320600001.0
2005-09-19 17:46:00,87.133,87.151,87.129,87.147,199099998.0
2005-09-19 17:47:00,87.155,87.16,87.136,87.151,352499994.0
2005-09-19 17:48:00,87.126,87.152,87.126,87.134,158499999.0
2005-09-19 17:49:00,87.142,87.151,87.122,87.122,260500001.0
2005-09-19 17:50:00,87.148,87.164,87.13,87.15,215500001.0
2005-09-19 17:51:00,87.164,87.165,87.139,87.141,165599997.0
2005-09-19 17:52:00,87.158,87.177,87.146,87.164,226999995.0
2005-09-19 17:53:00,87.173,87.2,87.173,87.188,120399997.0
2005-09-19 17:54:00,87.174,87.195,87.162,87.195,145300000.0
2005-09-19 17:55:00,87.196,87.196,87.161,87.165,407199996.0
2005-09-19 17:56:00,87.16,87.173,87.151,87.17,214699996.0
2005-09-19 17:57:00,87.182,87.188,87.164,87.165,216699999.0
2005-09-19 17:58:00,87.156,87.177,87.156,87.161,158500002.0
2005-09-19 17:59:00,87.166,87.191,87.166,87.191,202799999.0
2005-09-19 18:00:00,87.173,87.19,87.168,87.18,68100000.0
2005-09-19 18:01:00,87.15,87.18,87.145,87.169,1999000005.0
2005-09-19 18:02:00,87.18,87.2,87.17,87.2,1820299991.0
2005-09-19 18:03:00,87.18,87.19,87.18,87.18,1820299991.0
2005-09-19 18:04:00,87.19,87.19,87.17,87.17,1820299991.0
2005-09-19 18:05:00,87.18,87.18,87.16,87.17,1820299991.0
2005-09-19 18:06:00,87.18,87.18,87.16,87.16,1820299991.0
2005-09-19 18:07:00,87.15,87.17,87.15,87.17,1820299991.0
2005-09-19 18:08:00,87.16,87.19,87.16,87.17,1820299991.0
2005-09-19 18:09:00,87.18,87.18,87.16,87.17,1820299991.0
2005-09-19 18:10:00,87.173,87.188,87.152,87.16,1820299991.0
2005-09-19 18:11:00,87.15,87.189,87.15,87.183,1015699999.0
2005-09-19 18:12:00,87.18,87.199,87.168,87.19,1158399998.0
2005-09-19 18:13:00,87.174,87.203,87.166,87.193,1688299997.0
2005-09-19 18:14:00,87.18,87.2,87.18,87.2,1235599991.0
2005-09-19 18:15:00,87.21,87.21,87.19,87.2,1235599991.0
2005-09-19 18:16:00,87.19,87.19,87.18,87.18,1235599991.0
2005-09-19 18:17:00,87.178,87.186,87.155,87.158,1235599991.0
2005-09-19 18:18:00,87.161,87.192,87.158,87.181,1039700002.0
2005-09-19 18:19:00,87.2,87.21,87.19,87.19,1687499999.0
2005-09-19 18:20:00,87.184,87.206,87.177,87.194,1687499999.0
2005-09-19 18:21:00,87.194,87.206,87.172,87.185,1782099996.0
2005-09-19 18:22:00,87.207,87.221,87.172,87.211,1413899994.0
2005-09-19 18:23:00,87.22,87.22,87.2,87.2,2047899990.0
2005-09-19 18:24:00,87.196,87.215,87.176,87.187,2047899990.0
2005-09-19 18:25:00,87.22,87.22,87.2,87.22,2024999990.0
2005-09-19 18:26:00,87.216,87.235,87.201,87.215,2024999990.0
2005-09-19 18:27:00,87.213,87.227,87.197,87.208,1502900000.0
2005-09-19 18:28:00,87.219,87.229,87.2,87.208,1613699996.0
2005-09-19 18:29:00,87.227,87.236,87.192,87.22,1018799993.0
2005-09-19 18:30:00,87.222,87.235,87.207,87.222,932899997.0
2005-09-19 18:31:00,87.23,87.254,87.219,87.241,1387499990.0
2005-09-19 18:32:00,87.237,87.253,87.226,87.232,1966999988.0
2005-09-19 18:33:00,87.23,87.24,87.23,87.23,1901299997.0
2005-09-19 18:34:00,87.206,87.233,87.195,87.22,1901299997.0
2005-09-19 18:35:00,87.212,87.226,87.188,87.216,1648299994.0
2005-09-19 18:36:00,87.211,87.252,87.208,87.208,808800000.0
2005-09-19 18:37:00,87.213,87.233,87.2,87.222,1072599997.0
2005-09-19 18:38:00,87.21,87.236,87.194,87.233,1003199996.0
2005-09-19 18:39:00,87.235,87.245,87.219,87.219,1029499992.0
2005-09-19 18:40:00,87.236,87.253,87.221,87.24,2088399995.0
2005-09-19 18:41:00,87.226,87.249,87.218,87.244,701600001.0
2005-09-19 18:42:00,87.243,87.249,87.213,87.219,1545099992.0
2005-09-19 18:43:00,87.216,87.237,87.207,87.227,435399994.0
2005-09-19 18:44:00,87.228,87.241,87.21,87.21,956799994.0
2005-09-19 18:45:00,87.211,87.24,87.21,87.225,794099988.0
2005-09-19 18:46:00,87.222,87.224,87.202,87.205,702200004.0
2005-09-19 18:47:00,87.215,87.22,87.188,87.188,211600001.0
2005-09-19 18:48:00,87.181,87.208,87.173,87.208,623000000.0
2005-09-19 18:49:00,87.206,87.224,87.199,87.223,767699995.0
2005-09-19 18:50:00,87.197,87.222,87.193,87.214,919099992.0
2005-09-19 18:51:00,87.198,87.231,87.198,87.222,1314900005.0
2005-09-19 18:52:00,87.229,87.235,87.198,87.212,1507499992.0
2005-09-19 18:53:00,87.239,87.239,87.202,87.213,1620500000.0
2005-09-19 18:54:00,87.207,87.227,87.195,87.213,1335200001.0
2005-09-19 18:55:00,87.211,87.24,87.206,87.219,1861299990.0
2005-09-19 18:56:00,87.202,87.22,87.198,87.218,257299997.0
2005-09-19 18:57:00,87.205,87.227,87.2,87.223,555399995.0
2005-09-19 18:58:00,87.219,87.248,87.217,87.248,1063300004.0
2005-09-19 18:59:00,87.233,87.258,87.23,87.248,1156399998.0
2005-09-19 19:00:00,87.248,87.254,87.233,87.234,315300005.0
2005-09-19 19:01:00,87.253,87.254,87.223,87.223,491600001.0
2005-09-19 19:02:00,87.244,87.248,87.223,87.223,152499998.0
2005-09-19 19:03:00,87.221,87.246,87.217,87.236,589699996.0
2005-09-19 19:04:00,87.234,87.234,87.209,87.212,540100002.0
2005-09-19 19:05:00,87.227,87.234,87.212,87.212,492199991.0
2005-09-19 19:06:00,87.223,87.227,87.197,87.2,990900002.0
2005-09-19 19:07:00,87.221,87.227,87.191,87.191,1457199990.0
2005-09-19 19:08:00,87.21,87.219,87.189,87.189,1336199991.0
2005-09-19 19:09:00,87.205,87.219,87.186,87.2,717799994.0
2005-09-19 19:10:00,87.21,87.223,87.196,87.223,228500004.0
2005-09-19 19:11:00,87.218,87.228,87.194,87.208,534599999.0
2005-09-19 19:12:00,87.208,87.231,87.196,87.221,260000002.0
2005-09-19 19:13:00,87.228,87.228,87.197,87.197,358699999.0
2005-09-19 19:14:00,87.223,87.25,87.21,87.225,451700002.0
2005-09-19 19:15:00,87.23,87.235,87.205,87.22,1075599995.0
2005-09-19 19:16:00,87.235,87.24,87.215,87.223,469700001.0
2005-09-19 19:17:00,87.215,87.228,87.191,87.22,897699997.0
2005-09-19 19:18:00,87.215,87.22,87.191,87.191,662999995.0
2005-09-19 19:19:00,87.203,87.225,87.18,87.193,1012700001.0
2005-09-19 19:20:00,87.196,87.206,87.165,87.196,674799991.0
2005-09-19 19:21:00,87.186,87.186,87.155,87.166,851299987.0
2005-09-19 19:22:00,87.192,87.205,87.177,87.185,177199999.0
2005-09-19 19:23:00,87.188,87.208,87.174,87.18,1814599991.0
2005-09-19 19:24:00,87.205,87.222,87.192,87.214,780799996.0
2005-09-19 19:25:00,87.223,87.234,87.204,87.211,1070600002.0
2005-09-19 19:26:00,87.223,87.228,87.19,87.19,1968299990.0
2005-09-19 19:27:00,87.22,87.232,87.197,87.207,1457799995.0
2005-09-19 19:28:00,87.213,87.238,87.21,87.223,1117999996.0
2005-09-19 19:29:00,87.207,87.22,87.188,87.219,342600001.0
2005-09-19 19:30:00,87.23,87.238,87.209,87.23,1402899999.0
2005-09-19 19:31:00,87.218,87.24,87.211,87.232,667199997.0
2005-09-19 19:32:00,87.218,87.236,87.214,87.232,884599995.0
2005-09-19 19:33:00,87.217,87.241,87.211,87.238,613500000.0
2005-09-19 19:34:00,87.239,87.247,87.217,87.222,1037099995.0
2005-09-19 19:35:00,87.233,87.236,87.192,87.202,789199999.0
2005-09-19 19:36:00,87.206,87.23,87.202,87.224,761499994.0
2005-09-19 19:37:00,87.231,87.235,87.211,87.211,156699999.0
2005-09-19 19:38:00,87.215,87.246,87.215,87.234,888299992.0
2005-09-19 19:39:00,87.215,87.237,87.206,87.223,661799997.0
2005-09-19 19:40:00,87.197,87.228,87.197,87.219,767000003.0
2005-09-19 19:41:00,87.218,87.231,87.198,87.208,976299999.0
2005-09-19 19:42:00,87.212,87.238,87.212,87.22,848899996.0
2005-09-19 19:43:00,87.225,87.23,87.206,87.218,407800002.0
2005-09-19 19:44:00,87.207,87.236,87.206,87.222,811099995.0
2005-09-19 19:45:00,87.204,87.23,87.201,87.23,387199998.0
2005-09-19 19:46:00,87.225,87.23,87.204,87.204,643300001.0
2005-09-19 19:47:00,87.236,87.247,87.214,87.234,395300002.0
2005-09-19 19:48:00,87.245,87.25,87.219,87.237,1219900009.0
2005-09-19 19:49:00,87.24,87.242,87.215,87.22,728599999.0
2005-09-19 19:50:00,87.222,87.249,87.221,87.241,519200005.0
2005-09-19 19:51:00,87.223,87.259,87.221,87.235,533500003.0
2005-09-19 19:52:00,87.233,87.24,87.214,87.214,445699992.0
2005-09-19 19:53:00,87.238,87.251,87.224,87.229,630799998.0
2005-09-19 19:54:00,87.239,87.264,87.235,87.248,635400000.0
2005-09-19 19:55:00,87.235,87.256,87.231,87.246,305700000.0
2005-09-19 19:56:00,87.237,87.262,87.22,87.236,413500002.0
2005-09-19 19:57:00,87.219,87.245,87.216,87.243,797299999.0
2005-09-19 19:58:00,87.243,87.247,87.215,87.229,898500001.0
2005-09-19 19:59:00,87.238,87.238,87.211,87.217,646499999.0
2005-09-19 20:00:00,87.235,87.24,87.212,87.212,376799998.0
2005-09-19 20:01:00,87.223,87.244,87.213,87.243,680600001.0
2005-09-19 20:02:00,87.229,87.268,87.227,87.24,518900002.0
2005-09-19 20:03:00,87.229,87.247,87.218,87.225,433900002.0
2005-09-19 20:04:00,87.231,87.25,87.223,87.227,435300000.0
2005-09-19 20:05:00,87.237,87.261,87.236,87.251,509900002.0
2005-09-19 20:06:00,87.249,87.269,87.223,87.223,508499999.0
2005-09-19 20:07:00,87.248,87.259,87.232,87.253,409599999.0
2005-09-19 20:08:00,87.243,87.257,87.225,87.257,554099991.0
2005-09-19 20:09:00,87.254,87.259,87.224,87.232,495900003.0
2005-09-19 20:10:00,87.247,87.247,87.217,87.224,667499994.0
2005-09-19 20:11:00,87.227,87.25,87.205,87.237,1382799993.0
2005-09-19 20:12:00,87.21,87.252,87.21,87.252,1473099995.0
2005-09-19 20:13:00,87.247,87.26,87.231,87.25,841799997.0
2005-09-19 20:14:00,87.245,87.25,87.212,87.227,459100004.0
2005-09-19 20:15:00,87.245,87.255,87.228,87.235,997799994.0
2005-09-19 20:16:00,87.254,87.262,87.23,87.23,1422199993.0
2005-09-19 20:17:00,87.253,87.26,87.236,87.24,349200004.0
2005-09-19 20:18:00,87.26,87.26,87.24,87.241,264199999.0
2005-09-19 20:19:00,87.241,87.265,87.228,87.26,1587499994.0
2005-09-19 20:20:00,87.263,87.268,87.235,87.235,1475599993.0
2005-09-19 20:21:00,87.249,87.27,87.246,87.265,597099997.0
2005-09-19 20:22:00,87.259,87.269,87.242,87.246,858699997.0
2005-09-19 20:23:00,87.26,87.272,87.236,87.241,992299998.0
2005-09-19 20:24:00,87.242,87.277,87.242,87.277,460299998.0
2005-09-19 20:25:00,87.282,87.297,87.263,87.263,674900001.0
2005-09-19 20:26:00,87.271,87.29,87.266,87.285,594800005.0
2005-09-19 20:27:00,87.276,87.29,87.259,87.29,1015699994.0
2005-09-19 20:28:00,87.244,87.28,87.237,87.256,1921499996.0
2005-09-19 20:30:00,87.27,87.305,87.267,87.294,2102299991.0
2005-09-19 20:31:00,87.285,87.286,87.253,87.274,1701899995.0
2005-09-19 20:32:00,87.28,87.29,87.27,87.28,576100000.0
2005-09-19 20:33:00,87.263,87.277,87.24,87.272,576100000.0
2005-09-19 20:34:00,87.273,87.274,87.243,87.249,314899998.0
2005-09-19 20:35:00,87.253,87.274,87.249,87.269,614799999.0
2005-09-19 20:36:00,87.274,87.276,87.248,87.256,516299996.0
2005-09-19 20:37:00,87.266,87.277,87.239,87.245,573399993.0
2005-09-19 20:38:00,87.266,87.284,87.25,87.263,1412799999.0
2005-09-19 20:39:00,87.26,87.286,87.259,87.284,1303699997.0
2005-09-19 20:40:00,87.287,87.296,87.263,87.277,1698099995.0
2005-09-19 20:41:00,87.279,87.295,87.263,87.279,878700004.0
2005-09-19 20:42:00,87.274,87.288,87.247,87.276,1062500001.0
2005-09-19 20:43:00,87.285,87.3,87.26,87.26,629000008.0
2005-09-19 20:44:00,87.256,87.271,87.235,87.256,1041499997.0
2005-09-19 20:45:00,87.225,87.259,87.216,87.216,999599999.0
2005-09-19 20:46:00,87.221,87.26,87.211,87.246,705000001.0
2005-09-19 20:47:00,87.248,87.263,87.228,87.24,1410200002.0
2005-09-19 20:48:00,87.259,87.29,87.247,87.265,729399997.0
2005-09-19 20:49:00,87.289,87.307,87.269,87.271,667699996.0
2005-09-19 20:50:00,87.273,87.296,87.267,87.289,997099999.0
2005-09-19 20:51:00,87.285,87.294,87.263,87.263,642399999.0
2005-09-19 20:52:00,87.26,87.285,87.252,87.285,607399999.0
2005-09-19 20:53:00,87.279,87.309,87.275,87.3,1581900000.0
2005-09-19 20:54:00,87.289,87.305,87.273,87.288,448199998.0
2005-09-19 20:55:00,87.285,87.299,87.264,87.288,1116399992.0
2005-09-19 20:56:00,87.272,87.294,87.261,87.261,988200001.0
2005-09-19 20:57:00,87.262,87.293,87.258,87.278,1493699997.0
2005-09-19 20:58:00,87.3,87.3,87.28,87.28,1955299997.0
2005-09-19 20:59:00,87.272,87.28,87.225,87.258,1955299997.0
2005-09-19 21:00:00,87.28,87.29,87.27,87.27,708200001.0
2005-09-19 21:01:00,87.28,87.29,87.27,87.27,708200001.0
2005-09-19 21:02:00,87.259,87.259,87.225,87.243,708200001.0
2005-09-19 21:03:00,87.253,87.27,87.244,87.244,607700003.0
2005-09-19 21:04:00,87.256,87.264,87.237,87.24,292999995.0
2005-09-19 21:05:00,87.23,87.26,87.23,87.26,247999998.0
2005-09-19 21:06:00,87.256,87.268,87.241,87.255,614099998.0
2005-09-19 21:07:00,87.251,87.271,87.247,87.27,629200002.0
2005-09-19 21:08:00,87.265,87.275,87.24,87.247,498599999.0
2005-09-19 21:09:00,87.244,87.261,87.238,87.255,370999997.0
2005-09-19 21:10:00,87.259,87.262,87.232,87.232,425599998.0
2005-09-19 21:11:00,87.233,87.267,87.233,87.255,459700001.0
2005-09-19 21:12:00,87.232,87.269,87.232,87.269,341699996.0
2005-09-19 21:13:00,87.263,87.266,87.238,87.238,796999992.0
2005-09-19 21:14:00,87.254,87.276,87.245,87.263,882600000.0
2005-09-19 21:15:00,87.254,87.269,87.244,87.257,1090699997.0
2005-09-19 21:16:00,87.242,87.272,87.24,87.263,684399999.0
2005-09-19 21:17:00,87.27,87.275,87.245,87.252,1273899991.0
2005-09-19 21:18:00,87.267,87.275,87.239,87.243,1020500007.0
2005-09-19 21:19:00,87.252,87.27,87.235,87.257,962900000.0
2005-09-19 21:20:00,87.265,87.265,87.233,87.24,1452600000.0
2005-09-19 21:21:00,87.263,87.273,87.244,87.246,2017299997.0
2005-09-19 21:22:00,87.257,87.269,87.232,87.247,1412400007.0
2005-09-19 21:23:00,87.255,87.268,87.226,87.253,945099991.0
2005-09-19 21:24:00,87.251,87.272,87.242,87.25,758099999.0
2005-09-19 21:25:00,87.241,87.26,87.23,87.253,1474300002.0
2005-09-19 21:26:00,87.255,87.27,87.239,87.243,310900001.0
2005-09-19 21:27:00,87.255,87.26,87.238,87.24,574899995.0
2005-09-19 21:28:00,87.25,87.26,87.241,87.26,331999997.0
2005-09-19 21:29:00,87.265,87.275,87.245,87.275,661200002.0
2005-09-19 21:30:00,87.269,87.286,87.258,87.268,475100004.0
2005-09-19 21:31:00,87.266,87.286,87.251,87.271,322400002.0
2005-09-19 21:32:00,87.284,87.292,87.262,87.281,1554800005.0
2005-09-19 21:33:00,87.277,87.279,87.259,87.259,185900001.0
2005-09-19 21:34:00,87.283,87.295,87.26,87.26,409999995.0
2005-09-19 21:35:00,87.268,87.285,87.254,87.274,362700002.0
2005-09-19 21:36:00,87.251,87.283,87.251,87.283,135999999.0
2005-09-19 21:37:00,87.277,87.28,87.251,87.262,372200003.0
2005-09-19 21:38:00,87.265,87.27,87.25,87.251,458300001.0
2005-09-19 21:39:00,87.264,87.269,87.244,87.261,280800000.0
2005-09-19 21:40:00,87.255,87.276,87.244,87.265,467000000.0
2005-09-19 21:41:00,87.257,87.294,87.257,87.278,403699994.0
2005-09-19 21:42:00,87.277,87.29,87.26,87.28,667100001.0
2005-09-19 21:43:00,87.29,87.29,87.264,87.27,716800007.0
2005-09-19 21:44:00,87.268,87.29,87.257,87.29,1396699995.0
2005-09-19 21:45:00,87.265,87.29,87.26,87.266,835299998.0
2005-09-19 21:46:00,87.27,87.29,87.259,87.28,517599998.0
2005-09-19 21:47:00,87.27,87.295,87.267,87.285,994499993.0
2005-09-19 21:48:00,87.276,87.288,87.262,87.276,366400007.0
2005-09-19 21:49:00,87.27,87.285,87.258,87.273,750300000.0
2005-09-19 21:50:00,87.275,87.278,87.254,87.262,186999997.0
2005-09-19 21:51:00,87.259,87.27,87.244,87.263,402799996.0
2005-09-19 21:52:00,87.244,87.277,87.244,87.265,715499995.0
2005-09-19 21:53:00,87.273,87.279,87.259,87.259,175699998.0
2005-09-19 21:54:00,87.264,87.277,87.251,87.265,234999997.0
2005-09-19 21:55:00,87.248,87.274,87.248,87.272,191899997.0
2005-09-19 21:56:00,87.275,87.275,87.253,87.259,577199997.0
2005-09-19 21:57:00,87.27,87.27,87.25,87.25,127300000.0
2005-09-19 21:58:00,87.271,87.282,87.262,87.275,227399999.0
2005-09-19 21:59:00,87.298,87.3,87.254,87.268,520899999.0
2005-09-19 22:00:00,87.259,87.28,87.241,87.273,661899996.0
2005-09-19 22:01:00,87.273,87.287,87.249,87.273,948499996.0
2005-09-19 22:02:00,87.285,87.292,87.267,87.267,1222799992.0
2005-09-19 22:03:00,87.26,87.296,87.26,87.287,235000002.0
2005-09-19 22:04:00,87.286,87.297,87.277,87.29,778999998.0
2005-09-19 22:05:00,87.278,87.284,87.251,87.262,290000000.0
2005-09-19 22:06:00,87.267,87.288,87.262,87.28,211000000.0
2005-09-19 22:07:00,87.281,87.282,87.263,87.263,163800000.0
2005-09-19 22:08:00,87.271,87.284,87.258,87.28,145899997.0
2005-09-19 22:09:00,87.271,87.29,87.264,87.287,332199999.0
2005-09-19 22:10:00,87.273,87.291,87.252,87.275,209899995.0
2005-09-19 22:11:00,87.283,87.291,87.258,87.265,346399998.0
2005-09-19 22:12:00,87.261,87.287,87.25,87.283,322600001.0
2005-09-19 22:13:00,87.285,87.285,87.255,87.268,396199998.0
2005-09-19 22:14:00,87.27,87.285,87.266,87.285,247799998.0
2005-09-19 22:15:00,87.258,87.278,87.24,87.255,415799995.0
2005-09-19 22:16:00,87.23,87.252,87.223,87.242,454599993.0
2005-09-19 22:17:00,87.228,87.228,87.194,87.211,158100000.0
2005-09-19 22:18:00,87.203,87.216,87.178,87.181,326599999.0
2005-09-19 22:19:00,87.199,87.218,87.19,87.21,244100000.0
2005-09-19 22:20:00,87.199,87.217,87.193,87.21,204199999.0
2005-09-19 22:21:00,87.185,87.208,87.185,87.204,185500003.0
2005-09-19 22:22:00,87.194,87.206,87.176,87.192,369399999.0
2005-09-19 22:23:00,87.19,87.193,87.172,87.177,174499999.0
2005-09-19 22:24:00,87.193,87.193,87.175,87.175,185899997.0
2005-09-19 22:25:00,87.197,87.203,87.182,87.19,305400001.0
2005-09-19 22:26:00,87.167,87.187,87.167,87.186,27099999.0
2005-09-19 22:27:00,87.19,87.19,87.164,87.17,773799996.0
2005-09-19 22:28:00,87.184,87.189,87.164,87.168,377100000.0
2005-09-19 22:29:00,87.187,87.187,87.144,87.144,300299997.0
2005-09-19 22:30:00,87.164,87.196,87.147,87.173,505000004.0
2005-09-19 22:31:00,87.149,87.169,87.148,87.167,277599995.0
2005-09-19 22:32:00,87.166,87.171,87.144,87.147,231299997.0
2005-09-19 22:33:00,87.163,87.163,87.136,87.136,423299995.0
2005-09-19 22:34:00,87.155,87.172,87.14,87.146,674599995.0
2005-09-19 22:35:00,87.17,87.17,87.15,87.15,296199999.0
2005-09-19 22:36:00,87.163,87.163,87.132,87.132,490699998.0
2005-09-19 22:37:00,87.13,87.152,87.125,87.131,388099996.0
2005-09-19 22:38:00,87.134,87.166,87.134,87.166,353500003.0
2005-09-19 22:39:00,87.145,87.163,87.138,87.156,254899998.0
2005-09-19 22:40:00,87.144,87.162,87.138,87.154,286799998.0
2005-09-19 22:41:00,87.156,87.163,87.143,87.143,213499997.0
2005-09-19 22:42:00,87.152,87.163,87.127,87.147,207099999.0
2005-09-19 22:43:00,87.158,87.164,87.126,87.128,612499994.0
2005-09-19 22:44:00,87.136,87.162,87.132,87.15,474199999.0
2005-09-19 22:45:00,87.134,87.154,87.115,87.153,416800004.0
2005-09-19 22:46:00,87.161,87.162,87.131,87.14,347899999.0
2005-09-19 22:47:00,87.14,87.158,87.12,87.143,178299997.0
2005-09-19 22:48:00,87.127,87.151,87.111,87.135,574199992.0
2005-09-19 22:49:00,87.14,87.155,87.12,87.13,651700004.0
2005-09-19 22:50:00,87.147,87.147,87.117,87.117,238299997.0
2005-09-19 22:51:00,87.124,87.152,87.118,87.142,728799997.0
2005-09-19 22:52:00,87.133,87.146,87.128,87.143,195700003.0
2005-09-19 22:53:00,87.142,87.168,87.102,87.158,277499997.0
2005-09-19 22:54:00,87.16,87.172,87.138,87.154,220200002.0
2005-09-19 22:55:00,87.181,87.209,87.171,87.179,411799996.0
2005-09-19 22:56:00,87.165,87.184,87.156,87.173,213199998.0
2005-09-19 22:57:00,87.167,87.192,87.146,87.175,277400001.0
2005-09-19 22:58:00,87.17,87.196,87.167,87.179,170300001.0
2005-09-19 22:59:00,87.19,87.19,87.124,87.131,232699999.0
2005-09-19 23:00:00,87.18,87.228,87.177,87.184,292800002.0
2005-09-19 23:01:00,87.161,87.188,87.158,87.175,131799999.0
2005-09-19 23:02:00,87.17,87.205,87.153,87.189,233299997.0
2005-09-19 23:03:00,87.184,87.202,87.158,87.182,207999998.0
2005-09-19 23:04:00,87.173,87.2,87.147,87.167,249099997.0
2005-09-19 23:05:00,87.177,87.198,87.16,87.168,180700001.0
2005-09-19 23:06:00,87.171,87.198,87.161,87.173,176699997.0
2005-09-19 23:07:00,87.171,87.183,87.148,87.157,209099999.0
2005-09-19 23:08:00,87.163,87.193,87.152,87.174,293599997.0
2005-09-19 23:09:00,87.18,87.185,87.151,87.151,237400001.0
2005-09-19 23:10:00,87.149,87.219,87.149,87.196,349199999.0
2005-09-19 23:11:00,87.177,87.204,87.162,87.176,189000000.0
2005-09-19 23:12:00,87.174,87.201,87.157,87.201,183399999.0
2005-09-19 23:13:00,87.192,87.208,87.164,87.174,249800000.0
2005-09-19 23:14:00,87.192,87.192,87.157,87.157,194800001.0
2005-09-19 23:15:00,87.178,87.203,87.153,87.153,237899999.0
2005-09-19 23:16:00,87.143,87.193,87.143,87.175,195600002.0
2005-09-19 23:17:00,87.163,87.191,87.149,87.159,348699998.0
2005-09-19 23:18:00,87.183,87.186,87.159,87.159,145199999.0
2005-09-19 23:19:00,87.166,87.18,87.146,87.163,326600001.0
2005-09-19 23:20:00,87.196,87.197,87.173,87.183,182599996.0
2005-09-19 23:21:00,87.185,87.19,87.168,87.178,173300000.0
2005-09-19 23:22:00,87.188,87.188,87.151,87.151,170899998.0
2005-09-19 23:23:00,87.18,87.185,87.16,87.173,223300001.0
2005-09-19 23:24:00,87.165,87.189,87.161,87.187,378300004.0
2005-09-19 23:25:00,87.194,87.194,87.177,87.177,68500001.0
2005-09-19 23:26:00,87.197,87.207,87.182,87.199,166800000.0
2005-09-19 23:27:00,87.177,87.194,87.174,87.187,160000000.0
2005-09-19 23:28:00,87.198,87.198,87.178,87.18,245599997.0
2005-09-19 23:29:00,87.184,87.197,87.166,87.193,322899994.0
2005-09-19 23:30:00,87.192,87.192,87.161,87.162,144600001.0
2005-09-19 23:31:00,87.158,87.175,87.155,87.173,168599999.0
2005-09-19 23:32:00,87.152,87.183,87.152,87.183,271499999.0
2005-09-19 23:33:00,87.167,87.182,87.14,87.14,305499999.0
2005-09-19 23:34:00,87.148,87.148,87.114,87.126,388300000.0
2005-09-19 23:35:00,87.134,87.15,87.111,87.126,299100001.0
2005-09-19 23:36:00,87.146,87.162,87.117,87.127,185600001.0
2005-09-19 23:37:00,87.12,87.137,87.113,87.113,263999998.0
2005-09-19 23:38:00,87.126,87.133,87.106,87.116,204599997.0
2005-09-19 23:39:00,87.131,87.141,87.11,87.132,181699996.0
2005-09-19 23:40:00,87.134,87.143,87.116,87.116,180900000.0
2005-09-19 23:41:00,87.125,87.15,87.112,87.14,243999994.0
2005-09-19 23:42:00,87.133,87.133,87.108,87.108,234300002.0
2005-09-19 23:43:00,87.12,87.14,87.12,87.14,345400001.0
2005-09-19 23:44:00,87.113,87.14,87.106,87.14,245999997.0
2005-09-19 23:45:00,87.113,87.132,87.111,87.13,27900000.0
2005-09-19 23:46:00,87.139,87.146,87.127,87.133,77799997.0
2005-09-19 23:47:00,87.134,87.166,87.133,87.152,274999995.0
2005-09-19 23:48:00,87.13,87.15,87.13,87.15,160499997.0
2005-09-19 23:49:00,87.15,87.15,87.122,87.13,138599999.0
2005-09-19 23:50:00,87.14,87.151,87.121,87.135,167800000.0
2005-09-19 23:51:00,87.121,87.14,87.116,87.135,318999992.0
2005-09-19 23:52:00,87.119,87.138,87.117,87.125,124300002.0
2005-09-19 23:53:00,87.126,87.143,87.118,87.12,132300000.0
2005-09-19 23:54:00,87.14,87.148,87.119,87.13,276300002.0
2005-09-19 23:55:00,87.123,87.15,87.123,87.14,120600002.0
2005-09-19 23:56:00,87.139,87.159,87.123,87.136,206699997.0
2005-09-19 23:57:00,87.133,87.151,87.13,87.144,187200001.0
2005-09-19 23:58:00,87.139,87.139,87.119,87.134,248799996.0
2005-09-19 23:59:00,87.12,87.135,87.12,87.135,62600000.0
2005-09-20 00:00:00,87.125,87.151,87.125,87.151,302600000.0
2005-09-20 00:01:00,87.146,87.153,87.121,87.124,293499996.0
2005-09-20 00:02:00,87.152,87.163,87.141,87.149,93799998.0
2005-09-20 00:03:00,87.153,87.167,87.142,87.154,188199997.0
2005-09-20 00:04:00,87.145,87.157,87.13,87.143,176200000.0
2005-09-20 00:05:00,87.142,87.157,87.123,87.157,305599994.0
2005-09-20 00:06:00,87.134,87.157,87.124,87.157,178599998.0
2005-09-20 00:07:00,87.141,87.16,87.138,87.155,225599999.0
2005-09-20 00:08:00,87.14,87.165,87.139,87.143,291800002.0
2005-09-20 00:09:00,87.139,87.16,87.116,87.142,116600001.0
2005-09-20 00:10:00,87.147,87.168,87.143,87.16,195099998.0
2005-09-20 00:11:00,87.152,87.152,87.126,87.134,114100000.0
2005-09-20 00:12:00,87.162,87.172,87.142,87.142,293100001.0
2005-09-20 00:13:00,87.151,87.175,87.151,87.165,153599999.0
2005-09-20 00:14:00,87.162,87.178,87.154,87.178,133599996.0
2005-09-20 00:15:00,87.161,87.18,87.16,87.175,249499997.0
2005-09-20 00:16:00,87.164,87.196,87.164,87.196,279100005.0
2005-09-20 00:17:00,87.203,87.21,87.177,87.187,344199996.0
2005-09-20 00:18:00,87.175,87.201,87.175,87.176,255799997.0
2005-09-20 00:19:00,87.165,87.198,87.165,87.174,388200004.0
2005-09-20 00:20:00,87.16,87.184,87.155,87.173,291500000.0
2005-09-20 00:21:00,87.164,87.169,87.14,87.16,368099996.0
2005-09-20 00:22:00,87.145,87.165,87.137,87.162,154099998.0
2005-09-20 00:23:00,87.154,87.155,87.135,87.135,150499999.0
2005-09-20 00:24:00,87.153,87.153,87.122,87.128,206400001.0
2005-09-20 00:25:00,87.157,87.157,87.13,87.144,117800001.0
2005-09-20 00:26:00,87.142,87.157,87.126,87.143,240399994.0
2005-09-20 00:27:00,87.13,87.15,87.125,87.145,210300001.0
2005-09-20 00:28:00,87.145,87.147,87.126,87.126,185699998.0
2005-09-20 00:29:00,87.14,87.162,87.127,87.162,234299998.0
2005-09-20 00:30:00,87.155,87.16,87.132,87.146,106600000.0
2005-09-20 00:31:00,87.155,87.16,87.14,87.148,42699999.0
2005-09-20 00:32:00,87.159,87.17,87.14,87.145,152200001.0
2005-09-20 00:33:00,87.147,87.16,87.133,87.16,279900002.0
2005-09-20 00:34:00,87.14,87.161,87.127,87.157,356500002.0
2005-09-20 00:35:00,87.138,87.169,87.136,87.169,144900001.0
2005-09-20 00:36:00,87.166,87.178,87.149,87.171,221000000.0
2005-09-20 00:37:00,87.163,87.167,87.139,87.144,348099999.0
2005-09-20 00:38:00,87.131,87.155,87.131,87.155,84199998.0
2005-09-20 00:39:00,87.153,87.158,87.136,87.141,146800000.0
2005-09-20 00:40:00,87.163,87.17,87.146,87.15,281199997.0
2005-09-20 00:41:00,87.166,87.172,87.148,87.155,266399999.0
2005-09-20 00:42:00,87.167,87.177,87.146,87.157,197899997.0
2005-09-20 00:43:00,87.166,87.174,87.149,87.161,58000000.0
2005-09-20 00:44:00,87.149,87.17,87.141,87.16,176399997.0
2005-09-20 00:45:00,87.165,87.173,87.142,87.15,273699998.0
2005-09-20 00:46:00,87.165,87.175,87.147,87.166,132600002.0
2005-09-20 00:47:00,87.151,87.168,87.141,87.158,307200000.0
2005-09-20 00:48:00,87.157,87.157,87.128,87.128,237999996.0
2005-09-20 00:49:00,87.138,87.16,87.136,87.145,148300000.0
2005-09-20 00:50:00,87.116,87.136,87.111,87.127,355200003.0
2005-09-20 00:51:00,87.106,87.132,87.102,87.132,192100000.0
2005-09-20 00:52:00,87.13,87.13,87.104,87.11,242199998.0
2005-09-20 00:53:00,87.13,87.13,87.11,87.118,98600001.0
2005-09-20 00:54:00,87.134,87.138,87.111,87.112,202000003.0
2005-09-20 00:55:00,87.125,87.142,87.111,87.134,249099999.0
2005-09-20 00:56:00,87.127,87.137,87.106,87.117,218800001.0
2005-09-20 00:57:00,87.119,87.13,87.11,87.13,185700000.0
2005-09-20 00:58:00,87.13,87.13,87.104,87.104,238100000.0
2005-09-20 00:59:00,87.133,87.137,87.113,87.122,414599995.0
2005-09-20 01:00:00,87.12,87.135,87.103,87.109,275700000.0
2005-09-20 01:01:00,87.125,87.13,87.112,87.118,98599998.0
2005-09-20 01:02:00,87.128,87.128,87.088,87.109,204999998.0
2005-09-20 01:03:00,87.095,87.127,87.095,87.127,139899999.0
2005-09-20 01:04:00,87.107,87.122,87.093,87.107,195599999.0
2005-09-20 01:05:00,87.101,87.108,87.081,87.091,121900000.0
2005-09-20 01:06:00,87.11,87.122,87.089,87.102,315599998.0
2005-09-20 01:07:00,87.113,87.113,87.087,87.087,249400002.0
2005-09-20 01:08:00,87.098,87.11,87.093,87.11,121400000.0
2005-09-20 01:09:00,87.09,87.11,87.087,87.11,146100000.0
2005-09-20 01:10:00,87.112,87.112,87.079,87.079,79599999.0
2005-09-20 01:11:00,87.074,87.093,87.066,87.092,288300000.0
2005-09-20 01:12:00,87.078,87.092,87.063,87.085,244900003.0
2005-09-20 01:13:00,87.062,87.092,87.06,87.086,220800002.0
2005-09-20 01:14:00,87.08,87.096,87.068,87.068,176499998.0
2005-09-20 01:15:00,87.103,87.103,87.081,87.088,98800001.0
2005-09-20 01:16:00,87.096,87.103,87.075,87.075,151599999.0
2005-09-20 01:17:00,87.072,87.101,87.072,87.097,163899999.0
2005-09-20 01:18:00,87.086,87.098,87.064,87.085,370600008.0
2005-09-20 01:19:00,87.078,87.102,87.078,87.102,235299999.0
2005-09-20 01:20:00,87.09,87.116,87.072,87.084,291500002.0
2005-09-20 01:21:00,87.105,87.143,87.1,87.132,206499996.0
2005-09-20 01:22:00,87.104,87.126,87.098,87.126,181000000.0
2005-09-20 01:23:00,87.125,87.126,87.104,87.108,385099996.0
2005-09-20 01:24:00,87.109,87.125,87.1,87.12,151400004.0
2005-09-20 01:25:00,87.114,87.137,87.113,87.134,212299997.0
2005-09-20 01:26:00,87.148,87.17,87.14,87.15,181500000.0
2005-09-20 01:27:00,87.177,87.186,87.155,87.178,219500000.0
2005-09-20 01:28:00,87.153,87.172,87.148,87.172,134799999.0
2005-09-20 01:29:00,87.162,87.18,87.14,87.162,263900006.0
2005-09-20 01:30:00,87.191,87.191,87.165,87.166,205999998.0
2005-09-20 01:31:00,87.188,87.198,87.173,87.185,202800001.0
2005-09-20 01:32:00,87.162,87.193,87.15,87.181,185199998.0
2005-09-20 01:33:00,87.172,87.179,87.156,87.179,262500007.0
2005-09-20 01:34:00,87.176,87.182,87.15,87.162,424799996.0
2005-09-20 01:35:00,87.16,87.188,87.16,87.182,280299995.0
2005-09-20 01:36:00,87.167,87.18,87.15,87.17,82399999.0
2005-09-20 01:37:00,87.178,87.178,87.144,87.153,238800003.0
2005-09-20 01:38:00,87.168,87.178,87.149,87.164,210900002.0
2005-09-20 01:39:00,87.171,87.185,87.153,87.171,184199997.0
2005-09-20 01:40:00,87.182,87.214,87.176,87.185,274800009.0
2005-09-20 01:41:00,87.194,87.195,87.16,87.181,248999999.0
2005-09-20 01:42:00,87.181,87.213,87.18,87.191,245500002.0
2005-09-20 01:43:00,87.209,87.22,87.19,87.19,223400002.0
2005-09-20 01:44:00,87.205,87.214,87.192,87.212,207800002.0
2005-09-20 01:45:00,87.208,87.218,87.196,87.196,135100001.0
2005-09-20 01:46:00,87.193,87.224,87.188,87.219,179599999.0
2005-09-20 01:47:00,87.193,87.21,87.184,87.202,97999999.0
2005-09-20 01:48:00,87.188,87.205,87.162,87.204,412600004.0
2005-09-20 01:49:00,87.183,87.183,87.161,87.162,397399999.0
2005-09-20 01:50:00,87.147,87.184,87.147,87.175,305300000.0
2005-09-20 01:51:00,87.188,87.188,87.157,87.182,188900001.0
2005-09-20 01:52:00,87.192,87.197,87.171,87.191,340500000.0
2005-09-20 01:53:00,87.18,87.202,87.172,87.19,204099999.0
2005-09-20 01:54:00,87.178,87.202,87.178,87.19,271599994.0
2005-09-20 01:55:00,87.207,87.216,87.194,87.194,113400002.0
2005-09-20 01:56:00,87.184,87.215,87.184,87.195,320600000.0
2005-09-20 01:57:00,87.203,87.229,87.202,87.222,339699998.0
2005-09-20 01:58:00,87.203,87.232,87.195,87.228,328299998.0
2005-09-20 01:59:00,87.228,87.238,87.21,87.225,304699997.0
2005-09-20 02:00:00,87.251,87.27,87.235,87.25,171299999.0
2005-09-20 02:01:00,87.279,87.288,87.253,87.27,177099997.0
2005-09-20 02:02:00,87.276,87.282,87.247,87.267,216600001.0
2005-09-20 02:03:00,87.267,87.279,87.25,87.251,300999999.0
2005-09-20 02:04:00,87.265,87.281,87.265,87.281,10300000.0
2005-09-20 02:05:00,87.282,87.313,87.282,87.303,227099998.0
2005-09-20 02:06:00,87.29,87.309,87.279,87.283,175700001.0
2005-09-20 02:07:00,87.292,87.293,87.272,87.278,307400001.0
2005-09-20 02:08:00,87.282,87.305,87.282,87.286,361000001.0
2005-09-20 02:09:00,87.285,87.299,87.273,87.279,281499997.0
2005-09-20 02:10:00,87.263,87.283,87.261,87.283,162000000.0
2005-09-20 02:11:00,87.263,87.286,87.252,87.272,212899997.0
2005-09-20 02:12:00,87.271,87.271,87.25,87.254,207900003.0
2005-09-20 02:13:00,87.279,87.286,87.263,87.283,206200001.0
2005-09-20 02:14:00,87.286,87.286,87.258,87.258,148799997.0
2005-09-20 02:15:00,87.265,87.278,87.252,87.258,287099997.0
2005-09-20 02:16:00,87.249,87.279,87.249,87.273,337499998.0
2005-09-20 02:17:00,87.27,87.283,87.259,87.278,112600000.0
2005-09-20 02:18:00,87.266,87.29,87.265,87.265,268400004.0
2005-09-20 02:19:00,87.279,87.28,87.254,87.268,208299997.0
2005-09-20 02:20:00,87.278,87.28,87.263,87.268,130399999.0
2005-09-20 02:21:00,87.252,87.271,87.248,87.259,198199998.0
2005-09-20 02:22:00,87.246,87.262,87.238,87.254,236500001.0
2005-09-20 02:23:00,87.261,87.268,87.24,87.256,329899997.0
2005-09-20 02:24:00,87.25,87.27,87.234,87.252,203599998.0
2005-09-20 02:25:00,87.257,87.257,87.228,87.237,164300003.0
2005-09-20 02:26:00,87.26,87.265,87.235,87.235,72500000.0
2005-09-20 02:27:00,87.265,87.272,87.246,87.263,374099995.0
2005-09-20 02:28:00,87.249,87.266,87.24,87.24,107500000.0
2005-09-20 02:29:00,87.232,87.26,87.232,87.257,226300000.0
2005-09-20 02:30:00,87.231,87.26,87.231,87.255,299199997.0
2005-09-20 02:31:00,87.256,87.256,87.226,87.226,213600000.0
2005-09-20 02:32:00,87.239,87.247,87.216,87.216,153400001.0
2005-09-20 02:33:00,87.23,87.249,87.209,87.209,235400000.0
2005-09-20 02:34:00,87.214,87.242,87.194,87.213,211499997.0
2005-09-20 02:35:00,87.222,87.243,87.206,87.219,285699999.0
2005-09-20 02:36:00,87.218,87.24,87.213,87.24,190999998.0
2005-09-20 02:37:00,87.23,87.246,87.205,87.214,140100002.0
2005-09-20 02:38:00,87.19,87.229,87.19,87.226,336600001.0
2005-09-20 02:39:00,87.223,87.236,87.208,87.222,170000002.0
2005-09-20 02:40:00,87.226,87.228,87.2,87.215,157900001.0
2005-09-20 02:41:00,87.225,87.225,87.186,87.209,392500001.0
2005-09-20 02:42:00,87.225,87.227,87.199,87.211,318400001.0
2005-09-20 02:43:00,87.198,87.212,87.179,87.182,159000002.0
2005-09-20 02:44:00,87.205,87.205,87.181,87.188,215100000.0
2005-09-20 02:45:00,87.191,87.202,87.174,87.189,243099998.0
2005-09-20 02:46:00,87.189,87.202,87.176,87.199,265900002.0
2005-09-20 02:47:00,87.177,87.208,87.177,87.208,110799999.0
2005-09-20 02:48:00,87.208,87.214,87.179,87.184,280100001.0
2005-09-20 02:49:00,87.194,87.202,87.179,87.185,166700000.0
2005-09-20 02:50:00,87.207,87.207,87.185,87.187,212099997.0
2005-09-20 02:51:00,87.187,87.206,87.183,87.199,270599999.0
2005-09-20 02:52:00,87.187,87.217,87.187,87.213,254400000.0
2005-09-20 02:53:00,87.207,87.22,87.189,87.205,227999997.0
2005-09-20 02:54:00,87.211,87.211,87.172,87.174,176700002.0
2005-09-20 02:55:00,87.173,87.212,87.171,87.187,237500000.0
2005-09-20 02:56:00,87.19,87.197,87.159,87.159,208599999.0
2005-09-20 02:57:00,87.159,87.164,87.141,87.151,95599999.0
2005-09-20 02:58:00,87.161,87.161,87.139,87.148,121099999.0
2005-09-20 02:59:00,87.146,87.163,87.128,87.139,318499996.0
2005-09-20 03:00:00,87.139,87.177,87.129,87.177,394599996.0
2005-09-20 03:01:00,87.166,87.183,87.149,87.158,276300002.0
2005-09-20 03:02:00,87.14,87.155,87.123,87.123,150099998.0
2005-09-20 03:03:00,87.141,87.142,87.112,87.112,259800000.0
2005-09-20 03:04:00,87.1,87.128,87.1,87.106,380799999.0
2005-09-20 03:05:00,87.098,87.117,87.08,87.09,184600002.0
2005-09-20 03:06:00,87.088,87.104,87.075,87.081,166600001.0
2005-09-20 03:07:00,87.107,87.118,87.078,87.097,247900005.0
2005-09-20 03:08:00,87.13,87.135,87.104,87.11,336200004.0
2005-09-20 03:09:00,87.109,87.131,87.109,87.13,148000001.0
2005-09-20 03:10:00,87.121,87.122,87.094,87.099,353299996.0
2005-09-20 03:11:00,87.109,87.114,87.085,87.106,283400001.0
2005-09-20 03:12:00,87.099,87.118,87.085,87.092,184200001.0
2005-09-20 03:13:00,87.108,87.129,87.095,87.099,303999998.0
2005-09-20 03:14:00,87.122,87.122,87.099,87.116,238400002.0
2005-09-20 03:15:00,87.089,87.108,87.081,87.097,85600000.0
2005-09-20 03:16:00,87.083,87.117,87.083,87.091,150699999.0
2005-09-20 03:17:00,87.112,87.141,87.094,87.124,313599999.0
2005-09-20 03:18:00,87.147,87.177,87.139,87.155,214600004.0
2005-09-20 03:19:00,87.149,87.166,87.136,87.148,123999997.0
2005-09-20 03:20:00,87.143,87.143,87.116,87.128,257400000.0
2005-09-20 03:21:00,87.133,87.157,87.117,87.13,315399997.0
2005-09-20 03:22:00,87.125,87.13,87.101,87.108,223500001.0
2005-09-20 03:23:00,87.125,87.125,87.09,87.09,246199998.0
2005-09-20 03:24:00,87.078,87.097,87.072,87.087,354100003.0
2005-09-20 03:25:00,87.098,87.103,87.078,87.08,296599996.0
2005-09-20 03:26:00,87.092,87.104,87.075,87.087,281400001.0
2005-09-20 03:27:00,87.065,87.082,87.048,87.063,215999998.0
2005-09-20 03:28:00,87.058,87.072,87.038,87.071,272299998.0
2005-09-20 03:29:00,87.071,87.078,87.051,87.062,143400000.0
2005-09-20 03:30:00,87.069,87.082,87.049,87.065,214299996.0
2005-09-20 03:31:00,87.069,87.07,87.041,87.051,148999996.0
2005-09-20 03:32:00,87.076,87.076,87.04,87.04,393700001.0
2005-09-20 03:33:00,87.041,87.064,87.038,87.053,258600002.0
2005-09-20 03:34:00,87.043,87.062,87.037,87.057,167500000.0
2005-09-20 03:35:00,87.05,87.053,87.029,87.03,270300001.0
2005-09-20 03:36:00,87.016,87.034,87.006,87.014,166399998.0
2005-09-20 03:37:00,87.012,87.043,87.012,87.036,211399996.0
2005-09-20 03:38:00,87.031,87.038,87.01,87.018,304800001.0
2005-09-20 03:39:00,87.033,87.061,87.021,87.03,95299999.0
2005-09-20 03:40:00,87.03,87.06,87.03,87.047,245300000.0
2005-09-20 03:41:00,87.058,87.074,87.049,87.069,86799998.0
2005-09-20 03:42:00,87.055,87.072,87.046,87.061,170199997.0
2005-09-20 03:43:00,87.056,87.06,87.032,87.041,120699999.0
2005-09-20 03:44:00,87.058,87.098,87.031,87.098,191399999.0
2005-09-20 03:45:00,87.082,87.105,87.082,87.102,127899999.0
2005-09-20 03:46:00,87.07,87.105,87.07,87.09,253199997.0
2005-09-20 03:47:00,87.072,87.086,87.06,87.081,294699999.0
2005-09-20 03:48:00,87.084,87.098,87.068,87.068,159499998.0
2005-09-20 03:49:00,87.103,87.106,87.078,87.091,261400005.0
2005-09-20 03:50:00,87.081,87.106,87.075,87.085,208899998.0
2005-09-20 03:51:00,87.105,87.105,87.059,87.059,277100005.0
2005-09-20 03:52:00,87.088,87.106,87.072,87.092,275399998.0
2005-09-20 03:53:00,87.084,87.11,87.079,87.1,263000000.0
2005-09-20 03:54:00,87.088,87.108,87.085,87.098,174000001.0
2005-09-20 03:55:00,87.103,87.103,87.086,87.097,117500001.0
2005-09-20 03:56:00,87.08,87.088,87.066,87.083,94400000.0
2005-09-20 03:57:00,87.077,87.081,87.06,87.06,97599999.0
2005-09-20 03:58:00,87.073,87.084,87.049,87.049,232300000.0
2005-09-20 03:59:00,87.056,87.075,87.041,87.065,233000002.0
2005-09-20 04:00:00,87.062,87.087,87.042,87.087,46599999.0
2005-09-20 04:01:00,87.082,87.088,87.072,87.075,143799998.0
2005-09-20 04:02:00,87.083,87.097,87.065,87.078,282600003.0
2005-09-20 04:03:00,87.102,87.108,87.083,87.083,231299999.0
2005-09-20 04:04:00,87.08,87.11,87.08,87.092,145199999.0
2005-09-20 04:05:00,87.108,87.128,87.106,87.108,186299999.0
2005-09-20 04:06:00,87.119,87.137,87.098,87.116,207600000.0
2005-09-20 04:07:00,87.127,87.145,87.117,87.122,192799994.0
2005-09-20 04:08:00,87.134,87.149,87.123,87.136,258400001.0
2005-09-20 04:09:00,87.143,87.165,87.141,87.158,392699998.0
2005-09-20 04:10:00,87.167,87.173,87.145,87.151,292700003.0
2005-09-20 04:11:00,87.148,87.198,87.148,87.185,130400000.0
2005-09-20 04:12:00,87.169,87.207,87.169,87.207,173299999.0
2005-09-20 04:13:00,87.201,87.201,87.174,87.182,176299998.0
2005-09-20 04:14:00,87.191,87.207,87.18,87.188,191100000.0
2005-09-20 04:15:00,87.191,87.207,87.18,87.193,273499997.0
2005-09-20 04:16:00,87.176,87.193,87.172,87.186,276700000.0
2005-09-20 04:17:00,87.185,87.19,87.17,87.178,36800000.0
2005-09-20 04:18:00,87.173,87.196,87.172,87.192,193899996.0
2005-09-20 04:19:00,87.187,87.218,87.174,87.188,185899996.0
2005-09-20 04:20:00,87.173,87.205,87.173,87.205,424099995.0
2005-09-20 04:21:00,87.189,87.205,87.168,87.184,121799998.0
2005-09-20 04:22:00,87.172,87.187,87.164,87.177,211400000.0
2005-09-20 04:23:00,87.169,87.186,87.157,87.185,184400001.0
2005-09-20 04:24:00,87.168,87.186,87.164,87.177,186800002.0
2005-09-20 04:25:00,87.174,87.18,87.146,87.153,246900000.0
2005-09-20 04:26:00,87.155,87.171,87.155,87.171,44600000.0
2005-09-20 04:27:00,87.174,87.187,87.156,87.166,86399999.0
2005-09-20 04:28:00,87.184,87.202,87.177,87.194,125500002.0
2005-09-20 04:29:00,87.201,87.204,87.171,87.183,147799997.0
2005-09-20 04:30:00,87.169,87.19,87.162,87.19,204600000.0
2005-09-20 04:31:00,87.177,87.193,87.169,87.18,82000000.0
2005-09-20 04:32:00,87.178,87.193,87.168,87.18,130099997.0
2005-09-20 04:33:00,87.172,87.175,87.154,87.154,123300001.0
2005-09-20 04:34:00,87.164,87.187,87.157,87.172,143900001.0
2005-09-20 04:35:00,87.176,87.188,87.164,87.175,128699997.0
2005-09-20 04:36:00,87.172,87.19,87.167,87.176,172200002.0
2005-09-20 04:37:00,87.195,87.198,87.173,87.185,339199999.0
2005-09-20 04:38:00,87.18,87.203,87.178,87.19,250899998.0
2005-09-20 04:39:00,87.2,87.2,87.153,87.153,234399999.0
2005-09-20 04:40:00,87.164,87.188,87.163,87.184,210099997.0
2005-09-20 04:41:00,87.156,87.178,87.15,87.178,215099997.0
2005-09-20 04:42:00,87.2,87.207,87.186,87.199,176799997.0
2005-09-20 04:43:00,87.194,87.199,87.178,87.181,298100003.0
2005-09-20 04:44:00,87.182,87.199,87.175,87.199,129400000.0
2005-09-20 04:45:00,87.177,87.191,87.162,87.185,184300002.0
2005-09-20 04:46:00,87.167,87.192,87.166,87.18,308499994.0
2005-09-20 04:47:00,87.19,87.19,87.163,87.164,199600002.0
2005-09-20 04:48:00,87.192,87.214,87.18,87.194,287800001.0
2005-09-20 04:49:00,87.203,87.204,87.177,87.186,308200004.0
2005-09-20 04:50:00,87.204,87.22,87.191,87.2,263800005.0
2005-09-20 04:51:00,87.18,87.21,87.18,87.208,235700002.0
2005-09-20 04:52:00,87.215,87.225,87.201,87.217,76100000.0
2005-09-20 04:53:00,87.214,87.215,87.19,87.192,301900006.0
2005-09-20 04:54:00,87.198,87.212,87.183,87.202,229499999.0
2005-09-20 04:55:00,87.197,87.215,87.191,87.205,174199998.0
2005-09-20 04:56:00,87.204,87.213,87.181,87.193,127700000.0
2005-09-20 04:57:00,87.194,87.209,87.18,87.191,168999999.0
2005-09-20 04:58:00,87.195,87.219,87.195,87.216,127100001.0
2005-09-20 04:59:00,87.219,87.234,87.197,87.197,169200000.0
2005-09-20 05:00:00,87.203,87.236,87.203,87.236,227799999.0
2005-09-20 05:01:00,87.205,87.229,87.194,87.211,198700001.0
2005-09-20 05:02:00,87.215,87.223,87.179,87.204,230000000.0
2005-09-20 05:03:00,87.212,87.225,87.203,87.212,113900000.0
2005-09-20 05:04:00,87.186,87.211,87.177,87.211,182100001.0
2005-09-20 05:05:00,87.212,87.217,87.195,87.206,198599999.0
2005-09-20 05:06:00,87.214,87.214,87.186,87.191,275299997.0
2005-09-20 05:07:00,87.208,87.229,87.194,87.194,219600002.0
2005-09-20 05:08:00,87.209,87.22,87.191,87.191,133500002.0
2005-09-20 05:09:00,87.215,87.226,87.19,87.205,158699996.0
2005-09-20 05:10:00,87.223,87.228,87.201,87.203,280099999.0
2005-09-20 05:11:00,87.207,87.22,87.192,87.21,59600000.0
2005-09-20 05:12:00,87.214,87.239,87.214,87.233,102099999.0
2005-09-20 05:13:00,87.237,87.237,87.209,87.209,132700000.0
2005-09-20 05:14:00,87.209,87.216,87.193,87.203,165399997.0
2005-09-20 05:15:00,87.207,87.207,87.179,87.18,146599999.0
2005-09-20 05:16:00,87.193,87.209,87.175,87.19,221499999.0
2005-09-20 05:17:00,87.198,87.199,87.177,87.18,267800000.0
2005-09-20 05:18:00,87.183,87.183,87.145,87.15,254699999.0
2005-09-20 05:19:00,87.178,87.179,87.154,87.156,155200001.0
2005-09-20 05:20:00,87.174,87.174,87.162,87.162,35100000.0
2005-09-20 05:21:00,87.167,87.18,87.154,87.172,197399999.0
2005-09-20 05:22:00,87.16,87.18,87.151,87.151,174999997.0
2005-09-20 05:23:00,87.17,87.18,87.151,87.166,117099997.0
2005-09-20 05:24:00,87.172,87.178,87.154,87.164,148500000.0
2005-09-20 05:25:00,87.167,87.18,87.15,87.18,312500000.0
2005-09-20 05:26:00,87.162,87.18,87.161,87.18,112699998.0
2005-09-20 05:27:00,87.169,87.186,87.163,87.184,158199997.0
2005-09-20 05:28:00,87.172,87.198,87.165,87.182,230100000.0
2005-09-20 05:29:00,87.166,87.195,87.166,87.178,162400001.0
2005-09-20 05:30:00,87.2,87.2,87.19,87.19,101699998.0
2005-09-20 05:31:00,87.185,87.201,87.185,87.201,26600000.0
2005-09-20 05:32:00,87.195,87.207,87.175,87.188,181400000.0
2005-09-20 05:33:00,87.179,87.195,87.176,87.183,164300000.0
2005-09-20 05:34:00,87.178,87.205,87.178,87.197,307399995.0
2005-09-20 05:35:00,87.196,87.206,87.18,87.202,169700000.0
2005-09-20 05:36:00,87.199,87.223,87.199,87.218,244400001.0
2005-09-20 05:37:00,87.196,87.199,87.18,87.186,173000000.0
2005-09-20 05:38:00,87.183,87.2,87.179,87.2,194699997.0
2005-09-20 05:39:00,87.177,87.195,87.161,87.192,285000000.0
2005-09-20 05:40:00,87.184,87.205,87.174,87.193,356800009.0
2005-09-20 05:41:00,87.19,87.19,87.148,87.163,185300003.0
2005-09-20 05:42:00,87.169,87.186,87.16,87.16,96200003.0
2005-09-20 05:43:00,87.187,87.202,87.164,87.186,116100000.0
2005-09-20 05:44:00,87.173,87.196,87.169,87.189,139700001.0
2005-09-20 05:45:00,87.185,87.207,87.185,87.207,95000000.0
2005-09-20 05:46:00,87.192,87.214,87.187,87.197,288800002.0
2005-09-20 05:47:00,87.17,87.205,87.135,87.205,112199997.0
2005-09-20 05:48:00,87.207,87.207,87.187,87.187,101000000.0
2005-09-20 05:49:00,87.187,87.224,87.176,87.22,308399995.0
2005-09-20 05:50:00,87.201,87.223,87.2,87.218,95699999.0
2005-09-20 05:51:00,87.23,87.235,87.2,87.225,210700001.0
2005-09-20 05:52:00,87.199,87.231,87.199,87.231,210399995.0
2005-09-20 05:53:00,87.227,87.254,87.217,87.239,139199999.0
2005-09-20 05:54:00,87.257,87.26,87.229,87.245,186000002.0
2005-09-20 05:55:00,87.231,87.27,87.231,87.27,177499999.0
2005-09-20 05:56:00,87.251,87.28,87.251,87.28,91799999.0
2005-09-20 05:57:00,87.276,87.294,87.269,87.283,366899997.0
2005-09-20 05:58:00,87.261,87.279,87.248,87.268,190200003.0
2005-09-20 05:59:00,87.24,87.263,87.225,87.234,144500001.0
2005-09-20 06:00:00,87.209,87.232,87.201,87.225,286700003.0
2005-09-20 06:01:00,87.205,87.223,87.19,87.202,225400000.0
2005-09-20 06:02:00,87.182,87.22,87.182,87.215,286300002.0
2005-09-20 06:03:00,87.203,87.231,87.191,87.222,316600002.0
2005-09-20 06:04:00,87.207,87.231,87.205,87.227,227700002.0
2005-09-20 06:05:00,87.214,87.254,87.214,87.243,269299998.0
2005-09-20 06:06:00,87.246,87.25,87.223,87.237,305599995.0
2005-09-20 06:07:00,87.233,87.25,87.233,87.243,113799998.0
2005-09-20 06:08:00,87.248,87.248,87.221,87.231,288500004.0
2005-09-20 06:09:00,87.217,87.251,87.216,87.251,163099997.0
2005-09-20 06:10:00,87.231,87.255,87.219,87.237,271799997.0
2005-09-20 06:11:00,87.217,87.251,87.212,87.218,247600000.0
2005-09-20 06:12:00,87.209,87.235,87.199,87.214,284400003.0
2005-09-20 06:13:00,87.225,87.225,87.21,87.21,26300000.0
2005-09-20 06:14:00,87.209,87.235,87.209,87.212,166399999.0
2005-09-20 06:15:00,87.221,87.247,87.207,87.225,210399996.0
2005-09-20 06:16:00,87.242,87.253,87.223,87.24,274899999.0
2005-09-20 06:17:00,87.199,87.246,87.199,87.243,185599998.0
2005-09-20 06:18:00,87.223,87.237,87.205,87.226,95299999.0
2005-09-20 06:19:00,87.225,87.238,87.212,87.212,167600001.0
2005-09-20 06:20:00,87.207,87.241,87.207,87.215,360500000.0
2005-09-20 06:21:00,87.219,87.256,87.218,87.256,138199998.0
2005-09-20 06:22:00,87.228,87.245,87.221,87.244,182199998.0
2005-09-20 06:23:00,87.234,87.246,87.223,87.231,245799995.0
2005-09-20 06:24:00,87.234,87.257,87.221,87.237,209600000.0
2005-09-20 06:25:00,87.23,87.241,87.208,87.223,220200001.0
2005-09-20 06:26:00,87.231,87.246,87.228,87.228,141200003.0
2005-09-20 06:27:00,87.225,87.228,87.202,87.215,167500000.0
2005-09-20 06:28:00,87.235,87.246,87.208,87.208,200800002.0
2005-09-20 06:29:00,87.233,87.254,87.232,87.242,200499998.0
2005-09-20 06:30:00,87.255,87.258,87.232,87.245,203999998.0
2005-09-20 06:31:00,87.253,87.256,87.224,87.224,284400004.0
2005-09-20 06:32:00,87.24,87.24,87.22,87.22,27900000.0
2005-09-20 06:33:00,87.247,87.252,87.225,87.239,227799998.0
2005-09-20 06:34:00,87.23,87.245,87.23,87.245,7200000.0
2005-09-20 06:35:00,87.237,87.255,87.225,87.238,170799999.0
2005-09-20 06:36:00,87.243,87.248,87.228,87.228,169800001.0
2005-09-20 06:37:00,87.25,87.25,87.221,87.221,143999999.0
2005-09-20 06:38:00,87.249,87.249,87.219,87.219,32200000.0
2005-09-20 06:39:00,87.259,87.261,87.244,87.246,42000000.0
2005-09-20 06:40:00,87.26,87.26,87.243,87.25,193700002.0
2005-09-20 06:41:00,87.241,87.26,87.234,87.252,191400005.0
2005-09-20 06:42:00,87.235,87.257,87.224,87.24,218100002.0
2005-09-20 06:43:00,87.246,87.254,87.226,87.226,176099999.0
2005-09-20 06:44:00,87.23,87.23,87.2,87.2,187399994.0
2005-09-20 06:45:00,87.181,87.232,87.181,87.232,210500002.0
2005-09-20 06:46:00,87.223,87.239,87.218,87.218,179300000.0
2005-09-20 06:47:00,87.235,87.235,87.21,87.21,126300000.0
2005-09-20 06:48:00,87.223,87.25,87.223,87.232,245600000.0
2005-09-20 06:49:00,87.241,87.257,87.224,87.242,113100000.0
2005-09-20 06:50:00,87.245,87.263,87.245,87.263,19500000.0
2005-09-20 06:51:00,87.25,87.267,87.246,87.264,311800001.0
2005-09-20 06:52:00,87.253,87.254,87.215,87.233,304900000.0
2005-09-20 06:53:00,87.249,87.26,87.229,87.245,253099995.0
2005-09-20 06:54:00,87.245,87.245,87.223,87.228,134599998.0
2005-09-20 06:55:00,87.238,87.25,87.23,87.245,180299998.0
2005-09-20 06:56:00,87.244,87.254,87.22,87.235,319100000.0
2005-09-20 06:57:00,87.258,87.258,87.235,87.252,120600001.0
2005-09-20 06:58:00,87.235,87.255,87.222,87.247,290700002.0
2005-09-20 06:59:00,87.247,87.258,87.226,87.226,177899998.0
2005-09-20 07:00:00,87.217,87.238,87.211,87.23,146900001.0
2005-09-20 07:01:00,87.24,87.24,87.22,87.229,340700001.0
2005-09-20 07:02:00,87.238,87.256,87.22,87.235,148700001.0
2005-09-20 07:03:00,87.234,87.252,87.223,87.242,167500001.0
2005-09-20 07:04:00,87.227,87.256,87.227,87.256,149000003.0
2005-09-20 07:05:00,87.237,87.256,87.232,87.247,173199999.0
2005-09-20 07:06:00,87.245,87.245,87.23,87.23,74400001.0
2005-09-20 07:07:00,87.232,87.247,87.227,87.227,183899998.0
2005-09-20 07:08:00,87.222,87.24,87.207,87.224,150300001.0
2005-09-20 07:09:00,87.233,87.237,87.202,87.219,211299997.0
2005-09-20 07:10:00,87.222,87.233,87.211,87.218,161299999.0
2005-09-20 07:11:00,87.226,87.229,87.206,87.225,203099999.0
2005-09-20 07:12:00,87.214,87.238,87.205,87.215,308400000.0
2005-09-20 07:13:00,87.224,87.229,87.206,87.212,210200001.0
2005-09-20 07:14:00,87.212,87.236,87.205,87.218,384000002.0
2005-09-20 07:15:00,87.212,87.228,87.206,87.228,73599999.0
2005-09-20 07:16:00,87.202,87.231,87.194,87.223,219600003.0
2005-09-20 07:17:00,87.196,87.22,87.196,87.215,146699996.0
2005-09-20 07:18:00,87.219,87.221,87.205,87.205,11000000.0
2005-09-20 07:19:00,87.206,87.225,87.202,87.222,169899997.0
2005-09-20 07:20:00,87.221,87.221,87.195,87.203,194599998.0
2005-09-20 07:21:00,87.218,87.23,87.212,87.225,74200000.0
2005-09-20 07:22:00,87.225,87.225,87.202,87.202,52699999.0
2005-09-20 07:23:00,87.218,87.234,87.207,87.225,256399998.0
2005-09-20 07:24:00,87.227,87.234,87.214,87.223,168000004.0
2005-09-20 07:25:00,87.207,87.223,87.194,87.207,238299996.0
2005-09-20 07:26:00,87.213,87.225,87.193,87.21,216699998.0
2005-09-20 07:27:00,87.212,87.233,87.192,87.208,254899998.0
2005-09-20 07:28:00,87.206,87.233,87.206,87.233,236300004.0
2005-09-20 07:29:00,87.235,87.243,87.215,87.215,260200001.0
2005-09-20 07:30:00,87.198,87.227,87.198,87.209,194399995.0
2005-09-20 07:31:00,87.228,87.236,87.212,87.212,388099998.0
2005-09-20 07:32:00,87.228,87.228,87.202,87.202,283900004.0
2005-09-20 07:33:00,87.2,87.225,87.182,87.225,144800000.0
2005-09-20 07:34:00,87.191,87.222,87.191,87.215,147299999.0
2005-09-20 07:35:00,87.202,87.225,87.198,87.225,267700000.0
2005-09-20 07:36:00,87.228,87.232,87.208,87.215,296800001.0
2005-09-20 07:37:00,87.209,87.226,87.198,87.219,209800000.0
2005-09-20 07:38:00,87.192,87.222,87.192,87.222,210200003.0
2005-09-20 07:39:00,87.213,87.219,87.192,87.198,262100000.0
2005-09-20 07:40:00,87.222,87.234,87.209,87.225,195400001.0
2005-09-20 07:41:00,87.228,87.228,87.191,87.2,220499999.0
2005-09-20 07:42:00,87.21,87.226,87.19,87.199,229100000.0
2005-09-20 07:43:00,87.197,87.209,87.183,87.192,213899998.0
2005-09-20 07:44:00,87.199,87.208,87.18,87.203,125999999.0
2005-09-20 07:45:00,87.203,87.229,87.184,87.203,282700000.0
2005-09-20 07:46:00,87.227,87.23,87.192,87.207,282199996.0
2005-09-20 07:47:00,87.212,87.236,87.206,87.227,277399998.0
2005-09-20 07:48:00,87.191,87.213,87.167,87.181,160400000.0
2005-09-20 07:49:00,87.177,87.199,87.177,87.194,183000000.0
2005-09-20 07:50:00,87.184,87.202,87.176,87.202,179300004.0
2005-09-20 07:51:00,87.203,87.208,87.188,87.188,204199999.0
2005-09-20 07:52:00,87.178,87.201,87.167,87.182,163200001.0
2005-09-20 07:53:00,87.19,87.205,87.178,87.178,185299997.0
2005-09-20 07:54:00,87.207,87.211,87.188,87.201,173599997.0
2005-09-20 07:55:00,87.201,87.201,87.17,87.171,280999999.0
2005-09-20 07:56:00,87.172,87.204,87.172,87.181,208199996.0
2005-09-20 07:57:00,87.168,87.208,87.168,87.194,260299998.0
2005-09-20 07:58:00,87.186,87.186,87.166,87.169,128299999.0
2005-09-20 07:59:00,87.168,87.192,87.165,87.185,210200001.0
2005-09-20 08:00:00,87.182,87.188,87.17,87.188,70200000.0
2005-09-20 08:01:00,87.189,87.196,87.157,87.157,158800001.0
2005-09-20 08:02:00,87.16,87.174,87.15,87.158,106700001.0
2005-09-20 08:03:00,87.173,87.179,87.154,87.154,253499995.0
2005-09-20 08:04:00,87.151,87.165,87.138,87.165,310899999.0
2005-09-20 08:05:00,87.155,87.173,87.151,87.168,223100001.0
2005-09-20 08:06:00,87.148,87.167,87.142,87.167,165500001.0
2005-09-20 08:07:00,87.141,87.173,87.141,87.165,330499993.0
2005-09-20 08:08:00,87.148,87.177,87.146,87.167,220799999.0
2005-09-20 08:09:00,87.143,87.187,87.143,87.187,175999999.0
2005-09-20 08:10:00,87.187,87.209,87.187,87.205,143599999.0
2005-09-20 08:11:00,87.191,87.21,87.163,87.181,103300000.0
2005-09-20 08:12:00,87.187,87.202,87.175,87.175,106799999.0
2005-09-20 08:13:00,87.187,87.212,87.177,87.206,273500000.0
2005-09-20 08:14:00,87.223,87.233,87.208,87.216,417799995.0
2005-09-20 08:15:00,87.245,87.254,87.222,87.222,89600000.0
2005-09-20 08:16:00,87.236,87.257,87.215,87.233,203100000.0
2005-09-20 08:17:00,87.23,87.24,87.214,87.239,180999998.0
2005-09-20 08:18:00,87.237,87.256,87.224,87.224,196900000.0
2005-09-20 08:19:00,87.241,87.253,87.205,87.228,211599998.0
2005-09-20 08:20:00,87.238,87.255,87.219,87.239,87400002.0
2005-09-20 08:21:00,87.247,87.247,87.219,87.222,130300000.0
2005-09-20 08:22:00,87.234,87.245,87.221,87.221,236300001.0
2005-09-20 08:23:00,87.223,87.254,87.223,87.228,167399999.0
2005-09-20 08:24:00,87.225,87.243,87.211,87.23,256599998.0
2005-09-20 08:25:00,87.231,87.238,87.213,87.225,117799998.0
2005-09-20 08:26:00,87.215,87.235,87.211,87.226,129099999.0
2005-09-20 08:27:00,87.198,87.221,87.196,87.221,353799998.0
2005-09-20 08:28:00,87.221,87.234,87.205,87.214,266599995.0
2005-09-20 08:29:00,87.184,87.21,87.175,87.21,184799998.0
2005-09-20 08:30:00,87.236,87.236,87.182,87.182,267600000.0
2005-09-20 08:31:00,87.194,87.204,87.174,87.174,144599998.0
2005-09-20 08:32:00,87.155,87.174,87.137,87.153,300399999.0
2005-09-20 08:33:00,87.17,87.188,87.156,87.156,196799997.0
2005-09-20 08:34:00,87.182,87.202,87.171,87.175,108400002.0
2005-09-20 08:35:00,87.174,87.191,87.172,87.188,205899999.0
2005-09-20 08:36:00,87.179,87.179,87.139,87.139,279400001.0
2005-09-20 08:37:00,87.128,87.154,87.125,87.125,360000003.0
2005-09-20 08:38:00,87.143,87.143,87.118,87.127,106700000.0
2005-09-20 08:39:00,87.109,87.145,87.107,87.145,263499999.0
2005-09-20 08:40:00,87.14,87.152,87.133,87.146,214399997.0
2005-09-20 08:41:00,87.149,87.164,87.138,87.141,173899998.0
2005-09-20 08:42:00,87.157,87.176,87.136,87.161,203900001.0
2005-09-20 08:43:00,87.165,87.2,87.165,87.199,213299999.0
2005-09-20 08:44:00,87.209,87.209,87.151,87.151,180999998.0
2005-09-20 08:45:00,87.158,87.17,87.15,87.17,225599998.0
2005-09-20 08:46:00,87.162,87.17,87.147,87.147,205900002.0
2005-09-20 08:47:00,87.163,87.173,87.147,87.149,161400000.0
2005-09-20 08:48:00,87.152,87.177,87.152,87.167,237600003.0
2005-09-20 08:49:00,87.163,87.178,87.147,87.165,225299994.0
2005-09-20 08:50:00,87.142,87.195,87.142,87.195,84900000.0
2005-09-20 08:51:00,87.197,87.197,87.135,87.135,213899998.0
2005-09-20 08:52:00,87.172,87.181,87.153,87.153,152100003.0
2005-09-20 08:53:00,87.159,87.178,87.143,87.178,356200004.0
2005-09-20 08:54:00,87.165,87.181,87.157,87.168,205500000.0
2005-09-20 08:55:00,87.149,87.174,87.13,87.138,187699997.0
2005-09-20 08:56:00,87.144,87.17,87.14,87.14,341200001.0
2005-09-20 08:57:00,87.151,87.152,87.121,87.131,214299999.0
2005-09-20 08:58:00,87.133,87.141,87.11,87.11,206299996.0
2005-09-20 08:59:00,87.081,87.118,87.075,87.116,166400000.0
2005-09-20 09:00:00,87.122,87.126,87.095,87.119,357000002.0
2005-09-20 09:01:00,87.099,87.117,87.096,87.112,200400000.0
2005-09-20 09:02:00,87.1,87.121,87.095,87.112,293199998.0
2005-09-20 09:03:00,87.114,87.118,87.095,87.095,152500000.0
2005-09-20 09:04:00,87.099,87.114,87.083,87.095,178299999.0
2005-09-20 09:05:00,87.125,87.13,87.088,87.1,248099998.0
2005-09-20 09:06:00,87.108,87.121,87.087,87.106,209499998.0
2005-09-20 09:07:00,87.11,87.134,87.102,87.117,228299997.0
2005-09-20 09:08:00,87.078,87.129,87.078,87.118,196200000.0
2005-09-20 09:09:00,87.115,87.133,87.102,87.115,200399999.0
2005-09-20 09:10:00,87.116,87.116,87.088,87.091,239899996.0
2005-09-20 09:11:00,87.103,87.123,87.102,87.123,119199997.0
2005-09-20 09:12:00,87.124,87.124,87.096,87.099,163800002.0
2005-09-20 09:13:00,87.103,87.109,87.09,87.094,69000003.0
2005-09-20 09:14:00,87.094,87.112,87.09,87.11,22000000.0
2005-09-20 09:15:00,87.115,87.115,87.072,87.072,195900003.0
2005-09-20 09:16:00,87.083,87.104,87.076,87.087,168099999.0
2005-09-20 09:17:00,87.091,87.091,87.052,87.067,178199997.0
2005-09-20 09:18:00,87.065,87.07,87.045,87.05,210600000.0
2005-09-20 09:19:00,87.052,87.06,87.033,87.055,276500001.0
2005-09-20 09:20:00,87.053,87.067,87.043,87.057,301500000.0
2005-09-20 09:21:00,87.037,87.06,87.031,87.046,235100001.0
2005-09-20 09:22:00,87.029,87.061,87.029,87.06,196300003.0
2005-09-20 09:23:00,87.047,87.078,87.047,87.074,301399995.0
2005-09-20 09:24:00,87.06,87.088,87.059,87.062,401400002.0
2005-09-20 09:25:00,87.05,87.083,87.039,87.083,386100001.0
2005-09-20 09:26:00,87.054,87.082,87.037,87.037,246400000.0
2005-09-20 09:27:00,87.076,87.086,87.06,87.075,334599996.0
2005-09-20 09:28:00,87.072,87.072,87.042,87.042,238399998.0
2005-09-20 09:29:00,87.065,87.067,87.047,87.054,215900002.0
2005-09-20 09:30:00,87.067,87.067,87.036,87.045,112400000.0
2005-09-20 09:31:00,87.043,87.06,87.037,87.049,45200000.0
2005-09-20 09:32:00,87.014,87.046,87.014,87.046,233200000.0
2005-09-20 09:33:00,87.043,87.08,87.037,87.059,208800000.0
2005-09-20 09:34:00,87.051,87.083,87.051,87.082,187400002.0
2005-09-20 09:35:00,87.069,87.112,87.069,87.107,203700000.0
2005-09-20 09:36:00,87.102,87.119,87.091,87.113,262199997.0
2005-09-20 09:37:00,87.106,87.118,87.081,87.09,237600002.0
2005-09-20 09:38:00,87.104,87.115,87.082,87.106,285699996.0
2005-09-20 09:39:00,87.112,87.124,87.097,87.102,316600003.0
2005-09-20 09:40:00,87.118,87.13,87.104,87.109,251899999.0
2005-09-20 09:41:00,87.126,87.126,87.096,87.11,313999997.0
2005-09-20 09:42:00,87.112,87.125,87.086,87.123,255699999.0
2005-09-20 09:43:00,87.107,87.133,87.106,87.123,207299998.0
2005-09-20 09:44:00,87.128,87.128,87.093,87.095,264100003.0
2005-09-20 09:45:00,87.1,87.129,87.092,87.112,204900001.0
2005-09-20 09:46:00,87.102,87.123,87.102,87.123,182299999.0
2005-09-20 09:47:00,87.126,87.136,87.107,87.111,180999998.0
2005-09-20 09:48:00,87.105,87.129,87.105,87.123,175999999.0
2005-09-20 09:49:00,87.098,87.112,87.08,87.094,158299998.0
2005-09-20 09:50:00,87.077,87.099,87.073,87.095,353499996.0
2005-09-20 09:51:00,87.078,87.115,87.078,87.115,59000000.0
2005-09-20 09:52:00,87.114,87.129,87.1,87.129,75900000.0
2005-09-20 09:53:00,87.106,87.131,87.105,87.108,250199999.0
2005-09-20 09:54:00,87.132,87.133,87.114,87.114,156699998.0
2005-09-20 09:55:00,87.119,87.142,87.104,87.114,221299993.0
2005-09-20 09:56:00,87.125,87.154,87.125,87.142,322799997.0
2005-09-20 09:57:00,87.134,87.134,87.103,87.106,400800004.0
2005-09-20 09:58:00,87.105,87.132,87.093,87.112,338400000.0
2005-09-20 09:59:00,87.113,87.141,87.107,87.123,249900001.0
2005-09-20 10:00:00,87.109,87.133,87.101,87.101,224300001.0
2005-09-20 10:01:00,87.1,87.115,87.063,87.086,235000000.0
2005-09-20 10:02:00,87.082,87.094,87.068,87.068,131400001.0
2005-09-20 10:03:00,87.086,87.098,87.071,87.079,294200004.0
2005-09-20 10:04:00,87.074,87.088,87.066,87.077,48000000.0
2005-09-20 10:05:00,87.067,87.082,87.05,87.075,138899998.0
2005-09-20 10:06:00,87.067,87.086,87.067,87.086,69200000.0
2005-09-20 10:07:00,87.081,87.091,87.062,87.072,61700000.0
2005-09-20 10:08:00,87.088,87.102,87.072,87.08,187500000.0
2005-09-20 10:09:00,87.084,87.105,87.084,87.103,207800004.0
2005-09-20 10:10:00,87.074,87.119,87.074,87.119,288099998.0
2005-09-20 10:11:00,87.095,87.123,87.095,87.112,203499996.0
2005-09-20 10:12:00,87.107,87.111,87.076,87.076,222899998.0
2005-09-20 10:13:00,87.094,87.106,87.08,87.1,296300002.0
2005-09-20 10:14:00,87.088,87.099,87.077,87.099,146799999.0
2005-09-20 10:15:00,87.115,87.121,87.095,87.101,235800003.0
2005-09-20 10:16:00,87.08,87.109,87.076,87.1,235900001.0
2005-09-20 10:17:00,87.094,87.117,87.081,87.081,82500000.0
2005-09-20 10:18:00,87.1,87.1,87.08,87.08,159600000.0
2005-09-20 10:19:00,87.089,87.093,87.069,87.076,276299995.0
2005-09-20 10:20:00,87.102,87.127,87.084,87.113,272299999.0
2005-09-20 10:21:00,87.107,87.125,87.104,87.121,355899995.0
2005-09-20 10:22:00,87.125,87.136,87.111,87.113,413600000.0
2005-09-20 10:23:00,87.118,87.135,87.102,87.114,198200000.0
2005-09-20 10:24:00,87.134,87.138,87.109,87.124,117500000.0
2005-09-20 10:25:00,87.135,87.14,87.122,87.125,184399998.0
2005-09-20 10:26:00,87.124,87.137,87.112,87.131,171499997.0
2005-09-20 10:27:00,87.109,87.13,87.109,87.111,228600000.0
2005-09-20 10:28:00,87.093,87.112,87.086,87.09,324699995.0
2005-09-20 10:29:00,87.091,87.112,87.09,87.108,243200003.0
2005-09-20 10:30:00,87.111,87.111,87.074,87.074,157899997.0
2005-09-20 10:31:00,87.088,87.115,87.058,87.113,148199997.0
2005-09-20 10:32:00,87.112,87.117,87.089,87.117,263000001.0
2005-09-20 10:33:00,87.118,87.118,87.097,87.098,239399998.0
2005-09-20 10:34:00,87.115,87.12,87.095,87.12,229800000.0
2005-09-20 10:35:00,87.095,87.112,87.092,87.106,132600000.0
2005-09-20 10:36:00,87.1,87.123,87.09,87.104,340000000.0
2005-09-20 10:37:00,87.117,87.123,87.091,87.109,216400000.0
2005-09-20 10:38:00,87.115,87.115,87.09,87.09,137700000.0
2005-09-20 10:39:00,87.109,87.123,87.1,87.115,316799998.0
2005-09-20 10:40:00,87.09,87.124,87.09,87.117,268799998.0
2005-09-20 10:41:00,87.117,87.117,87.091,87.091,327099999.0
2005-09-20 10:42:00,87.105,87.118,87.092,87.105,250400002.0
2005-09-20 10:43:00,87.105,87.115,87.084,87.093,311799999.0
2005-09-20 10:44:00,87.104,87.117,87.082,87.102,282900000.0
2005-09-20 10:45:00,87.103,87.117,87.097,87.112,358900002.0
2005-09-20 10:46:00,87.103,87.103,87.087,87.088,105899996.0
2005-09-20 10:47:00,87.099,87.158,87.099,87.158,243100000.0
2005-09-20 10:48:00,87.163,87.166,87.134,87.153,121799998.0
2005-09-20 10:49:00,87.167,87.197,87.16,87.176,89800000.0
2005-09-20 10:50:00,87.202,87.218,87.182,87.195,268099994.0
2005-09-20 10:51:00,87.181,87.207,87.181,87.201,179900000.0
2005-09-20 10:52:00,87.188,87.204,87.171,87.181,192800000.0
2005-09-20 10:53:00,87.188,87.207,87.177,87.198,192299997.0
2005-09-20 10:54:00,87.194,87.197,87.15,87.181,244199998.0
2005-09-20 10:55:00,87.195,87.2,87.174,87.188,191200000.0
2005-09-20 10:56:00,87.17,87.197,87.165,87.197,206999999.0
2005-09-20 10:57:00,87.19,87.214,87.19,87.214,182099998.0
2005-09-20 10:58:00,87.187,87.216,87.181,87.216,198999997.0
2005-09-20 10:59:00,87.204,87.204,87.177,87.177,171999999.0
2005-09-20 11:00:00,87.2,87.2,87.148,87.148,136800000.0
2005-09-20 11:01:00,87.188,87.188,87.154,87.156,240799999.0
2005-09-20 11:02:00,87.165,87.171,87.148,87.148,304700004.0
2005-09-20 11:03:00,87.155,87.157,87.13,87.154,376700000.0
2005-09-20 11:04:00,87.152,87.165,87.142,87.162,240900000.0
2005-09-20 11:05:00,87.146,87.184,87.146,87.167,332299997.0
2005-09-20 11:06:00,87.175,87.18,87.123,87.132,260100002.0
2005-09-20 11:07:00,87.149,87.168,87.131,87.146,127099998.0
2005-09-20 11:08:00,87.143,87.175,87.141,87.163,188899998.0
2005-09-20 11:09:00,87.155,87.171,87.148,87.163,247199998.0
2005-09-20 11:10:00,87.16,87.186,87.16,87.175,195200000.0
2005-09-20 11:11:00,87.165,87.186,87.143,87.171,370500002.0
2005-09-20 11:12:00,87.185,87.196,87.174,87.186,260399996.0
2005-09-20 11:13:00,87.158,87.195,87.158,87.195,214900001.0
2005-09-20 11:14:00,87.198,87.198,87.175,87.177,262999999.0
2005-09-20 11:15:00,87.171,87.193,87.165,87.192,279900004.0
2005-09-20 11:16:00,87.205,87.205,87.168,87.168,159999999.0
2005-09-20 11:17:00,87.152,87.177,87.148,87.177,167999998.0
2005-09-20 11:18:00,87.167,87.182,87.161,87.182,345900000.0
2005-09-20 11:19:00,87.147,87.168,87.147,87.15,194099998.0
2005-09-20 11:20:00,87.152,87.185,87.146,87.185,319900001.0
2005-09-20 11:21:00,87.193,87.197,87.169,87.193,307899998.0
2005-09-20 11:22:00,87.201,87.212,87.187,87.196,252899999.0
2005-09-20 11:23:00,87.204,87.225,87.191,87.201,81100000.0
2005-09-20 11:24:00,87.225,87.257,87.225,87.237,208199998.0
2005-09-20 11:25:00,87.24,87.255,87.219,87.243,238299999.0
2005-09-20 11:26:00,87.253,87.265,87.238,87.241,344300001.0
2005-09-20 11:27:00,87.237,87.254,87.219,87.242,200400000.0
2005-09-20 11:28:00,87.247,87.252,87.227,87.233,225899996.0
2005-09-20 11:29:00,87.253,87.27,87.237,87.254,236999999.0
2005-09-20 11:30:00,87.245,87.262,87.238,87.254,280100003.0
2005-09-20 11:31:00,87.243,87.259,87.233,87.247,150700001.0
2005-09-20 11:32:00,87.25,87.253,87.223,87.244,371600003.0
2005-09-20 11:33:00,87.228,87.262,87.222,87.245,248199996.0
2005-09-20 11:34:00,87.224,87.26,87.224,87.255,282599997.0
2005-09-20 11:35:00,87.238,87.263,87.238,87.244,160699999.0
2005-09-20 11:36:00,87.228,87.256,87.227,87.25,219899997.0
2005-09-20 11:37:00,87.253,87.264,87.235,87.255,131299997.0
2005-09-20 11:38:00,87.247,87.268,87.241,87.268,215400001.0
2005-09-20 11:39:00,87.253,87.273,87.23,87.235,269899997.0
2005-09-20 11:40:00,87.225,87.225,87.188,87.197,249599995.0
2005-09-20 11:41:00,87.205,87.212,87.183,87.186,452700003.0
2005-09-20 11:42:00,87.2,87.205,87.18,87.18,224800002.0
2005-09-20 11:43:00,87.178,87.2,87.166,87.179,175899999.0
2005-09-20 11:44:00,87.165,87.195,87.165,87.195,294499995.0
2005-09-20 11:45:00,87.188,87.21,87.176,87.201,212499998.0
2005-09-20 11:46:00,87.19,87.21,87.19,87.21,182399997.0
2005-09-20 11:47:00,87.199,87.236,87.199,87.236,260400002.0
2005-09-20 11:48:00,87.227,87.24,87.21,87.223,242300001.0
2005-09-20 11:49:00,87.243,87.255,87.222,87.225,373900001.0
2005-09-20 11:50:00,87.214,87.246,87.208,87.246,250599999.0
2005-09-20 11:51:00,87.225,87.243,87.215,87.23,247899999.0
2005-09-20 11:52:00,87.22,87.239,87.209,87.237,296899998.0
2005-09-20 11:53:00,87.23,87.247,87.215,87.247,455400005.0
2005-09-20 11:54:00,87.225,87.249,87.225,87.249,204500001.0
2005-09-20 11:55:00,87.23,87.25,87.22,87.236,213799997.0
2005-09-20 11:56:00,87.243,87.243,87.215,87.226,184600002.0
2005-09-20 11:57:00,87.23,87.231,87.207,87.211,245199999.0
2005-09-20 11:58:00,87.204,87.243,87.204,87.235,285099998.0
2005-09-20 11:59:00,87.222,87.245,87.217,87.235,292199999.0
2005-09-20 12:00:00,87.219,87.237,87.213,87.236,247799999.0
2005-09-20 12:01:00,87.227,87.234,87.207,87.217,118000001.0
2005-09-20 12:02:00,87.235,87.24,87.197,87.225,154000000.0
2005-09-20 12:03:00,87.23,87.232,87.207,87.212,264699997.0
2005-09-20 12:04:00,87.205,87.205,87.185,87.192,205499997.0
2005-09-20 12:05:00,87.18,87.207,87.18,87.207,90600001.0
2005-09-20 12:06:00,87.195,87.222,87.187,87.205,183099999.0
2005-09-20 12:07:00,87.177,87.202,87.177,87.195,302999997.0
2005-09-20 12:08:00,87.182,87.204,87.182,87.204,143899999.0
2005-09-20 12:09:00,87.191,87.215,87.191,87.212,230900001.0
2005-09-20 12:10:00,87.206,87.235,87.206,87.226,304100005.0
2005-09-20 12:11:00,87.206,87.24,87.206,87.24,139899999.0
2005-09-20 12:12:00,87.216,87.24,87.212,87.23,322000004.0
2005-09-20 12:13:00,87.255,87.255,87.224,87.224,300900003.0
2005-09-20 12:14:00,87.24,87.258,87.234,87.258,306199997.0
2005-09-20 12:15:00,87.257,87.257,87.219,87.236,227600001.0
2005-09-20 12:16:00,87.25,87.26,87.231,87.241,234500002.0
2005-09-20 12:17:00,87.255,87.26,87.23,87.23,305999997.0
2005-09-20 12:18:00,87.253,87.278,87.252,87.27,257799999.0
2005-09-20 12:19:00,87.277,87.287,87.264,87.267,280800000.0
2005-09-20 12:20:00,87.282,87.287,87.263,87.275,251400001.0
2005-09-20 12:21:00,87.267,87.284,87.252,87.275,319299996.0
2005-09-20 12:22:00,87.273,87.281,87.233,87.254,135100000.0
2005-09-20 12:23:00,87.266,87.276,87.242,87.242,340699999.0
2005-09-20 12:24:00,87.255,87.269,87.245,87.256,217200000.0
2005-09-20 12:25:00,87.258,87.282,87.243,87.278,154000000.0
2005-09-20 12:26:00,87.272,87.283,87.256,87.275,168999999.0
2005-09-20 12:27:00,87.262,87.272,87.243,87.249,355700000.0
2005-09-20 12:28:00,87.25,87.272,87.247,87.272,264500000.0
2005-09-20 12:29:00,87.271,87.291,87.266,87.29,389999995.0
2005-09-20 12:30:00,87.279,87.291,87.261,87.271,229500000.0
2005-09-20 12:31:00,87.296,87.299,87.269,87.274,259299995.0
2005-09-20 12:32:00,87.279,87.306,87.277,87.294,324799999.0
2005-09-20 12:33:00,87.28,87.284,87.265,87.266,202600004.0
2005-09-20 12:34:00,87.287,87.287,87.264,87.267,215299999.0
2005-09-20 12:35:00,87.275,87.286,87.27,87.274,224999999.0
2005-09-20 12:36:00,87.275,87.279,87.255,87.262,207099999.0
2005-09-20 12:37:00,87.257,87.276,87.257,87.276,26800000.0
2005-09-20 12:38:00,87.282,87.289,87.266,87.278,269099999.0
2005-09-20 12:39:00,87.262,87.278,87.251,87.255,168899999.0
2005-09-20 12:40:00,87.247,87.272,87.247,87.265,179100001.0
2005-09-20 12:41:00,87.25,87.265,87.247,87.263,157700000.0
2005-09-20 12:42:00,87.253,87.259,87.231,87.243,188699998.0
2005-09-20 12:43:00,87.258,87.264,87.241,87.257,301100001.0
2005-09-20 12:44:00,87.261,87.269,87.245,87.248,174099997.0
2005-09-20 12:45:00,87.242,87.271,87.242,87.265,305100001.0
2005-09-20 12:46:00,87.263,87.289,87.246,87.265,332500005.0
2005-09-20 12:47:00,87.295,87.305,87.263,87.268,290299994.0
2005-09-20 12:48:00,87.297,87.308,87.278,87.286,279500003.0
2005-09-20 12:49:00,87.305,87.314,87.283,87.294,238400001.0
2005-09-20 12:50:00,87.277,87.316,87.277,87.316,214600002.0
2005-09-20 12:51:00,87.311,87.317,87.285,87.303,325300004.0
2005-09-20 12:52:00,87.298,87.326,87.297,87.311,412800002.0
2005-09-20 12:53:00,87.304,87.314,87.257,87.257,100900001.0
2005-09-20 12:54:00,87.31,87.345,87.307,87.345,153199999.0
2005-09-20 12:55:00,87.337,87.367,87.332,87.345,138999996.0
2005-09-20 12:56:00,87.32,87.346,87.31,87.342,404799996.0
2005-09-20 12:57:00,87.338,87.357,87.334,87.353,282399999.0
2005-09-20 12:58:00,87.326,87.342,87.318,87.333,252600004.0
2005-09-20 12:59:00,87.323,87.351,87.321,87.324,354499999.0
2005-09-20 13:00:00,87.335,87.357,87.328,87.345,379499997.0
2005-09-20 13:01:00,87.352,87.352,87.318,87.324,141099999.0
2005-09-20 13:02:00,87.344,87.346,87.321,87.322,244800000.0
2005-09-20 13:03:00,87.345,87.348,87.327,87.332,147500003.0
2005-09-20 13:04:00,87.311,87.331,87.296,87.3,270399997.0
2005-09-20 13:05:00,87.309,87.313,87.274,87.274,170900003.0
2005-09-20 13:06:00,87.274,87.291,87.255,87.268,288800003.0
2005-09-20 13:07:00,87.289,87.296,87.256,87.256,279199998.0
2005-09-20 13:08:00,87.265,87.281,87.258,87.267,88900000.0
2005-09-20 13:09:00,87.254,87.268,87.237,87.247,255900002.0
2005-09-20 13:10:00,87.27,87.281,87.259,87.275,215599999.0
2005-09-20 13:11:00,87.277,87.277,87.25,87.277,184600000.0
2005-09-20 13:12:00,87.255,87.278,87.25,87.278,355399998.0
2005-09-20 13:13:00,87.245,87.264,87.236,87.259,163099999.0
2005-09-20 13:14:00,87.263,87.266,87.237,87.246,298899999.0
2005-09-20 13:15:00,87.26,87.281,87.245,87.245,212199999.0
2005-09-20 13:16:00,87.252,87.29,87.252,87.29,80300000.0
2005-09-20 13:17:00,87.293,87.293,87.227,87.262,135200000.0
2005-09-20 13:18:00,87.268,87.287,87.258,87.268,197699998.0
2005-09-20 13:19:00,87.28,87.283,87.253,87.253,282299998.0
2005-09-20 13:20:00,87.223,87.248,87.212,87.248,189899998.0
2005-09-20 13:21:00,87.25,87.261,87.237,87.237,216399997.0
2005-09-20 13:22:00,87.253,87.263,87.241,87.247,283900000.0
2005-09-20 13:23:00,87.263,87.264,87.243,87.246,172000003.0
2005-09-20 13:24:00,87.246,87.246,87.22,87.22,123300000.0
2005-09-20 13:25:00,87.207,87.242,87.207,87.227,160700000.0
2005-09-20 13:26:00,87.231,87.245,87.208,87.23,197899999.0
2005-09-20 13:27:00,87.223,87.241,87.211,87.211,184499998.0
2005-09-20 13:28:00,87.236,87.236,87.201,87.203,284200001.0
2005-09-20 13:29:00,87.232,87.232,87.206,87.216,119799999.0
2005-09-20 13:30:00,87.22,87.233,87.201,87.228,202400000.0
2005-09-20 13:31:00,87.202,87.223,87.202,87.223,189599996.0
2005-09-20 13:32:00,87.195,87.226,87.195,87.215,165300002.0
2005-09-20 13:33:00,87.212,87.223,87.2,87.217,189200001.0
2005-09-20 13:34:00,87.204,87.22,87.195,87.2,178400001.0
2005-09-20 13:35:00,87.215,87.22,87.191,87.208,250000000.0
2005-09-20 13:36:00,87.21,87.222,87.197,87.208,116399996.0
2005-09-20 13:37:00,87.205,87.215,87.195,87.215,59800000.0
2005-09-20 13:38:00,87.211,87.225,87.191,87.213,283000006.0
2005-09-20 13:39:00,87.23,87.23,87.201,87.217,254099998.0
2005-09-20 13:40:00,87.225,87.225,87.193,87.194,208700001.0
2005-09-20 13:41:00,87.205,87.216,87.186,87.186,131999999.0
2005-09-20 13:42:00,87.168,87.188,87.152,87.173,247499998.0
2005-09-20 13:43:00,87.177,87.177,87.152,87.152,224400000.0
2005-09-20 13:44:00,87.18,87.2,87.175,87.181,166299999.0
2005-09-20 13:45:00,87.192,87.193,87.159,87.159,282399998.0
2005-09-20 13:46:00,87.178,87.185,87.153,87.183,283300002.0
2005-09-20 13:47:00,87.174,87.188,87.15,87.178,301000001.0
2005-09-20 13:48:00,87.172,87.172,87.139,87.139,191799997.0
2005-09-20 13:49:00,87.15,87.175,87.15,87.164,258499997.0
2005-09-20 13:50:00,87.169,87.178,87.155,87.165,336700004.0
2005-09-20 13:51:00,87.154,87.182,87.154,87.177,210499998.0
2005-09-20 13:52:00,87.144,87.181,87.144,87.175,201300000.0
2005-09-20 13:53:00,87.172,87.178,87.156,87.164,304899998.0
2005-09-20 13:54:00,87.151,87.179,87.143,87.179,157700000.0
2005-09-20 13:55:00,87.187,87.199,87.181,87.183,105699999.0
2005-09-20 13:56:00,87.198,87.217,87.197,87.212,224300002.0
2005-09-20 13:57:00,87.205,87.206,87.175,87.203,296399996.0
2005-09-20 13:58:00,87.191,87.195,87.175,87.175,84800002.0
2005-09-20 13:59:00,87.194,87.212,87.187,87.195,207099999.0
2005-09-20 14:00:00,87.203,87.218,87.186,87.218,276700004.0
2005-09-20 14:01:00,87.205,87.218,87.19,87.217,150900000.0
2005-09-20 14:02:00,87.204,87.223,87.189,87.189,169699999.0
2005-09-20 14:03:00,87.219,87.234,87.208,87.214,162000002.0
2005-09-20 14:04:00,87.223,87.243,87.202,87.22,302599997.0
2005-09-20 14:05:00,87.209,87.227,87.194,87.212,108400000.0
2005-09-20 14:06:00,87.213,87.234,87.194,87.216,217000002.0
2005-09-20 14:07:00,87.237,87.239,87.206,87.206,204599998.0
2005-09-20 14:08:00,87.218,87.239,87.204,87.216,257000000.0
2005-09-20 14:09:00,87.222,87.223,87.204,87.208,210200001.0
2005-09-20 14:10:00,87.208,87.237,87.195,87.237,181700001.0
2005-09-20 14:11:00,87.227,87.227,87.199,87.207,238500003.0
2005-09-20 14:12:00,87.215,87.227,87.204,87.221,241199997.0
2005-09-20 14:13:00,87.217,87.23,87.203,87.215,194700001.0
2005-09-20 14:14:00,87.207,87.225,87.193,87.193,225000001.0
2005-09-20 14:15:00,87.205,87.218,87.19,87.205,205500001.0
2005-09-20 14:16:00,87.195,87.217,87.195,87.208,139800001.0
2005-09-20 14:17:00,87.201,87.232,87.201,87.227,110999998.0
2005-09-20 14:18:00,87.209,87.225,87.181,87.213,244100003.0
2005-09-20 14:19:00,87.223,87.242,87.21,87.227,200900000.0
2005-09-20 14:20:00,87.205,87.22,87.181,87.192,234700000.0
2005-09-20 14:21:00,87.199,87.206,87.17,87.191,186999998.0
2005-09-20 14:22:00,87.197,87.21,87.179,87.184,172600001.0
2005-09-20 14:23:00,87.182,87.222,87.182,87.209,218299999.0
2005-09-20 14:24:00,87.193,87.213,87.179,87.212,269399999.0
2005-09-20 14:25:00,87.195,87.213,87.191,87.21,42300000.0
2005-09-20 14:26:00,87.215,87.225,87.195,87.199,145299997.0
2005-09-20 14:27:00,87.198,87.215,87.184,87.215,120099999.0
2005-09-20 14:28:00,87.198,87.202,87.178,87.185,161200000.0
2005-09-20 14:29:00,87.204,87.22,87.199,87.213,321000003.0
2005-09-20 14:30:00,87.212,87.212,87.169,87.171,198800003.0
2005-09-20 14:31:00,87.202,87.212,87.157,87.21,454400001.0
2005-09-20 14:32:00,87.202,87.218,87.179,87.182,179400001.0
2005-09-20 14:33:00,87.191,87.191,87.166,87.166,153500001.0
2005-09-20 14:34:00,87.16,87.194,87.16,87.18,207199995.0
2005-09-20 14:35:00,87.191,87.219,87.189,87.215,226000004.0
2005-09-20 14:36:00,87.193,87.231,87.193,87.231,197299998.0
2005-09-20 14:37:00,87.223,87.245,87.218,87.234,265399999.0
2005-09-20 14:38:00,87.221,87.24,87.217,87.236,221900003.0
2005-09-20 14:39:00,87.226,87.241,87.206,87.23,298200002.0
2005-09-20 14:40:00,87.233,87.233,87.211,87.211,55499999.0
2005-09-20 14:41:00,87.204,87.225,87.193,87.197,287500003.0
2005-09-20 14:42:00,87.217,87.221,87.196,87.209,263000003.0
2005-09-20 14:43:00,87.205,87.223,87.189,87.223,121500000.0
2005-09-20 14:44:00,87.21,87.216,87.185,87.206,289099998.0
2005-09-20 14:45:00,87.207,87.214,87.192,87.204,160900002.0
2005-09-20 14:46:00,87.171,87.201,87.171,87.201,307700000.0
2005-09-20 14:47:00,87.206,87.22,87.192,87.199,188500003.0
2005-09-20 14:48:00,87.193,87.207,87.18,87.195,90099999.0
2005-09-20 14:49:00,87.2,87.218,87.182,87.182,215299998.0
2005-09-20 14:50:00,87.197,87.219,87.197,87.208,336199999.0
2005-09-20 14:51:00,87.212,87.222,87.185,87.201,191100000.0
2005-09-20 14:52:00,87.203,87.207,87.179,87.185,347399995.0
2005-09-20 14:53:00,87.168,87.196,87.168,87.193,265899996.0
2005-09-20 14:54:00,87.198,87.204,87.172,87.18,191299997.0
2005-09-20 14:55:00,87.19,87.209,87.177,87.202,261900000.0
2005-09-20 14:56:00,87.201,87.205,87.176,87.205,184600002.0
2005-09-20 14:57:00,87.182,87.2,87.166,87.183,268599997.0
2005-09-20 14:58:00,87.162,87.18,87.151,87.173,160700001.0
2005-09-20 14:59:00,87.146,87.17,87.122,87.165,325799999.0
2005-09-20 15:00:00,87.151,87.165,87.144,87.162,102700000.0
2005-09-20 15:01:00,87.167,87.167,87.143,87.154,166099998.0
2005-09-20 15:02:00,87.168,87.177,87.153,87.158,147300000.0
2005-09-20 15:03:00,87.174,87.174,87.144,87.144,63000001.0
2005-09-20 15:04:00,87.173,87.197,87.161,87.183,150799996.0
2005-09-20 15:05:00,87.202,87.21,87.186,87.21,207900000.0
2005-09-20 15:06:00,87.187,87.22,87.187,87.22,182900002.0
2005-09-20 15:07:00,87.202,87.225,87.196,87.225,141600001.0
2005-09-20 15:08:00,87.201,87.221,87.189,87.206,214499999.0
2005-09-20 15:09:00,87.209,87.221,87.191,87.221,174400003.0
2005-09-20 15:10:00,87.218,87.218,87.192,87.192,99400000.0
2005-09-20 15:11:00,87.172,87.197,87.172,87.197,234000002.0
2005-09-20 15:12:00,87.181,87.195,87.164,87.189,112899999.0
2005-09-20 15:13:00,87.185,87.198,87.167,87.185,281899998.0
2005-09-20 15:14:00,87.182,87.198,87.171,87.198,341599996.0
2005-09-20 15:15:00,87.18,87.215,87.172,87.215,280100000.0
2005-09-20 15:16:00,87.192,87.219,87.186,87.215,442700004.0
2005-09-20 15:17:00,87.214,87.214,87.189,87.2,328500000.0
2005-09-20 15:18:00,87.193,87.212,87.189,87.212,179699999.0
2005-09-20 15:19:00,87.201,87.218,87.183,87.201,324599997.0
2005-09-20 15:20:00,87.208,87.22,87.196,87.202,233000000.0
2005-09-20 15:21:00,87.212,87.212,87.184,87.195,112699999.0
2005-09-20 15:22:00,87.179,87.212,87.147,87.212,191199998.0
2005-09-20 15:23:00,87.206,87.23,87.201,87.215,266800000.0
2005-09-20 15:24:00,87.22,87.225,87.202,87.202,249100001.0
2005-09-20 15:25:00,87.219,87.222,87.201,87.211,123399998.0
2005-09-20 15:26:00,87.202,87.224,87.195,87.224,233999999.0
2005-09-20 15:27:00,87.22,87.227,87.196,87.204,348300001.0
2005-09-20 15:28:00,87.218,87.218,87.192,87.192,279800000.0
2005-09-20 15:29:00,87.211,87.241,87.198,87.221,156400002.0
2005-09-20 15:30:00,87.238,87.238,87.218,87.219,233400000.0
2005-09-20 15:31:00,87.209,87.244,87.209,87.228,205300000.0
2005-09-20 15:32:00,87.221,87.222,87.202,87.216,227999999.0
2005-09-20 15:33:00,87.224,87.224,87.2,87.215,293600001.0
2005-09-20 15:34:00,87.204,87.222,87.187,87.222,380600002.0
2005-09-20 15:35:00,87.206,87.228,87.201,87.204,255499997.0
2005-09-20 15:36:00,87.224,87.252,87.218,87.218,345900001.0
2005-09-20 15:37:00,87.199,87.217,87.198,87.213,142499996.0
2005-09-20 15:38:00,87.211,87.237,87.198,87.218,189100001.0
2005-09-20 15:39:00,87.235,87.235,87.21,87.21,162100000.0
2005-09-20 15:40:00,87.23,87.233,87.21,87.231,273299996.0
2005-09-20 15:41:00,87.232,87.232,87.206,87.206,231500000.0
2005-09-20 15:42:00,87.2,87.22,87.181,87.192,173399997.0
2005-09-20 15:43:00,87.157,87.188,87.152,87.167,247900000.0
2005-09-20 15:44:00,87.177,87.19,87.153,87.177,155100001.0
2005-09-20 15:45:00,87.192,87.204,87.181,87.186,243300000.0
2005-09-20 15:46:00,87.216,87.228,87.206,87.21,75500003.0
2005-09-20 15:47:00,87.215,87.246,87.215,87.235,228300000.0
2005-09-20 15:48:00,87.241,87.251,87.223,87.223,229800000.0
2005-09-20 15:49:00,87.24,87.252,87.224,87.229,255899998.0
2005-09-20 15:50:00,87.231,87.253,87.224,87.235,140000001.0
2005-09-20 15:51:00,87.213,87.226,87.196,87.212,247099999.0
2005-09-20 15:52:00,87.221,87.221,87.188,87.195,244099997.0
2005-09-20 15:53:00,87.225,87.226,87.193,87.218,280500003.0
2005-09-20 15:54:00,87.203,87.22,87.177,87.194,258200000.0
2005-09-20 15:55:00,87.206,87.218,87.195,87.212,108800002.0
2005-09-20 15:56:00,87.203,87.213,87.174,87.191,190700000.0
2005-09-20 15:57:00,87.211,87.212,87.189,87.2,456400005.0
2005-09-20 15:58:00,87.188,87.208,87.182,87.208,149900000.0
2005-09-20 15:59:00,87.211,87.212,87.18,87.198,221099999.0
2005-09-20 16:00:00,87.177,87.206,87.174,87.19,207199996.0
2005-09-20 16:01:00,87.186,87.193,87.161,87.184,338900002.0
2005-09-20 16:02:00,87.166,87.19,87.159,87.19,139399998.0
2005-09-20 16:03:00,87.19,87.19,87.169,87.169,51399999.0
2005-09-20 16:04:00,87.182,87.192,87.164,87.169,222900001.0
2005-09-20 16:05:00,87.193,87.193,87.171,87.171,124800000.0
2005-09-20 16:06:00,87.171,87.185,87.155,87.185,153899998.0
2005-09-20 16:07:00,87.191,87.195,87.164,87.195,312599996.0
2005-09-20 16:08:00,87.177,87.18,87.158,87.162,163500000.0
2005-09-20 16:09:00,87.159,87.178,87.159,87.178,205399998.0
2005-09-20 16:10:00,87.172,87.206,87.168,87.169,372999998.0
2005-09-20 16:11:00,87.18,87.193,87.167,87.182,308899997.0
2005-09-20 16:12:00,87.187,87.202,87.176,87.189,107599999.0
2005-09-20 16:13:00,87.178,87.212,87.156,87.197,237199998.0
2005-09-20 16:14:00,87.209,87.213,87.193,87.196,190899997.0
2005-09-20 16:15:00,87.204,87.213,87.185,87.185,214600002.0
2005-09-20 16:16:00,87.199,87.203,87.166,87.166,228000003.0
2005-09-20 16:17:00,87.172,87.204,87.153,87.181,212499999.0
2005-09-20 16:18:00,87.201,87.204,87.175,87.175,106400000.0
2005-09-20 16:19:00,87.172,87.186,87.156,87.172,229500002.0
2005-09-20 16:20:00,87.176,87.195,87.164,87.181,281200001.0
2005-09-20 16:21:00,87.205,87.205,87.179,87.183,134500000.0
2005-09-20 16:22:00,87.188,87.199,87.173,87.185,244900002.0
2005-09-20 16:23:00,87.19,87.208,87.173,87.18,283000000.0
2005-09-20 16:24:00,87.181,87.196,87.176,87.195,223999996.0
2005-09-20 16:25:00,87.181,87.196,87.164,87.192,200999999.0
2005-09-20 16:26:00,87.191,87.206,87.174,87.191,124299996.0
2005-09-20 16:27:00,87.202,87.215,87.196,87.197,254099999.0
2005-09-20 16:28:00,87.214,87.227,87.198,87.208,165300001.0
2005-09-20 16:29:00,87.205,87.242,87.205,87.229,206200000.0
2005-09-20 16:30:00,87.214,87.236,87.211,87.236,210399995.0
2005-09-20 16:31:00,87.231,87.248,87.215,87.232,228999997.0
2005-09-20 16:32:00,87.215,87.238,87.194,87.21,164600001.0
2005-09-20 16:33:00,87.199,87.226,87.199,87.222,196800001.0
2005-09-20 16:34:00,87.222,87.232,87.202,87.225,185500000.0
2005-09-20 16:35:00,87.212,87.23,87.211,87.225,173499999.0
2005-09-20 16:36:00,87.208,87.232,87.189,87.201,301600000.0
2005-09-20 16:37:00,87.186,87.206,87.176,87.19,282399995.0
2005-09-20 16:38:00,87.184,87.206,87.176,87.187,224300002.0
2005-09-20 16:39:00,87.183,87.188,87.166,87.176,113000002.0
2005-09-20 16:40:00,87.185,87.206,87.18,87.203,216300000.0
2005-09-20 16:41:00,87.214,87.222,87.186,87.186,244600001.0
2005-09-20 16:42:00,87.201,87.212,87.182,87.2,291499999.0
2005-09-20 16:43:00,87.183,87.221,87.183,87.213,278799999.0
2005-09-20 16:44:00,87.223,87.225,87.194,87.199,334499998.0
2005-09-20 16:45:00,87.215,87.22,87.195,87.195,186800001.0
2005-09-20 16:46:00,87.205,87.218,87.191,87.21,187100000.0
2005-09-20 16:47:00,87.223,87.225,87.2,87.219,184199998.0
2005-09-20 16:48:00,87.206,87.233,87.2,87.223,229199999.0
2005-09-20 16:49:00,87.203,87.235,87.203,87.221,274300000.0
2005-09-20 16:50:00,87.199,87.232,87.199,87.219,217099999.0
2005-09-20 16:51:00,87.22,87.235,87.198,87.235,190100002.0
2005-09-20 16:52:00,87.231,87.25,87.2,87.213,316000000.0
2005-09-20 16:53:00,87.23,87.232,87.208,87.209,214799999.0
2005-09-20 16:54:00,87.199,87.23,87.199,87.23,256399997.0
2005-09-20 16:55:00,87.219,87.245,87.214,87.232,289499992.0
2005-09-20 16:56:00,87.247,87.257,87.236,87.24,172100001.0
2005-09-20 16:57:00,87.253,87.263,87.232,87.252,190300002.0
2005-09-20 16:58:00,87.244,87.258,87.225,87.245,319199998.0
2005-09-20 16:59:00,87.224,87.256,87.224,87.25,217300004.0
2005-09-20 17:00:00,87.262,87.265,87.241,87.241,317699996.0
2005-09-20 17:01:00,87.268,87.276,87.239,87.256,341100002.0
2005-09-20 17:02:00,87.27,87.316,87.27,87.316,186300001.0
2005-09-20 17:03:00,87.31,87.334,87.307,87.318,156899996.0
2005-09-20 17:04:00,87.308,87.324,87.305,87.307,161999999.0
2005-09-20 17:05:00,87.332,87.334,87.307,87.31,313599999.0
2005-09-20 17:06:00,87.313,87.33,87.298,87.305,205000000.0
2005-09-20 17:07:00,87.309,87.329,87.305,87.329,168000000.0
2005-09-20 17:08:00,87.329,87.334,87.311,87.32,207999999.0
2005-09-20 17:09:00,87.322,87.367,87.322,87.367,116699998.0
2005-09-20 17:10:00,87.34,87.382,87.34,87.382,218400001.0
2005-09-20 17:11:00,87.397,87.41,87.385,87.389,268099996.0
2005-09-20 17:12:00,87.401,87.413,87.389,87.4,142700002.0
2005-09-20 17:13:00,87.401,87.413,87.376,87.403,226400000.0
2005-09-20 17:14:00,87.395,87.398,87.368,87.39,282500002.0
2005-09-20 17:15:00,87.38,87.383,87.363,87.368,237900003.0
2005-09-20 17:16:00,87.346,87.366,87.34,87.359,120699998.0
2005-09-20 17:17:00,87.341,87.361,87.321,87.35,260299998.0
2005-09-20 17:18:00,87.323,87.345,87.318,87.345,190400004.0
2005-09-20 17:19:00,87.325,87.345,87.308,87.318,340999996.0
2005-09-20 17:20:00,87.296,87.316,87.296,87.316,153900002.0
2005-09-20 17:21:00,87.324,87.324,87.299,87.299,143300003.0
2005-09-20 17:22:00,87.333,87.343,87.318,87.318,305199996.0
2005-09-20 17:23:00,87.356,87.361,87.329,87.356,206500001.0
2005-09-20 17:24:00,87.361,87.361,87.345,87.345,12000000.0
2005-09-20 17:25:00,87.337,87.354,87.333,87.346,196800000.0
2005-09-20 17:26:00,87.347,87.347,87.324,87.324,158299999.0
2005-09-20 17:27:00,87.33,87.362,87.328,87.345,169799998.0
2005-09-20 17:28:00,87.36,87.379,87.35,87.35,216799997.0
2005-09-20 17:29:00,87.367,87.374,87.344,87.359,240800000.0
2005-09-20 17:30:00,87.365,87.402,87.365,87.4,201399999.0
2005-09-20 17:31:00,87.417,87.424,87.388,87.388,178300000.0
2005-09-20 17:32:00,87.415,87.421,87.396,87.406,192600000.0
2005-09-20 17:33:00,87.402,87.406,87.38,87.401,159399999.0
2005-09-20 17:34:00,87.402,87.416,87.389,87.405,252500000.0
2005-09-20 17:35:00,87.414,87.416,87.397,87.397,241500003.0
2005-09-20 17:36:00,87.412,87.429,87.4,87.403,138799998.0
2005-09-20 17:37:00,87.412,87.425,87.394,87.423,253799999.0
2005-09-20 17:38:00,87.431,87.433,87.418,87.418,183399998.0
2005-09-20 17:39:00,87.429,87.429,87.401,87.401,170700000.0
2005-09-20 17:40:00,87.395,87.41,87.374,87.399,219499997.0
2005-09-20 17:41:00,87.409,87.412,87.381,87.396,179199998.0
2005-09-20 17:42:00,87.385,87.407,87.377,87.389,127900000.0
2005-09-20 17:43:00,87.383,87.416,87.362,87.416,259200001.0
2005-09-20 17:44:00,87.404,87.424,87.377,87.384,281100002.0
2005-09-20 17:45:00,87.385,87.397,87.373,87.392,295699998.0
2005-09-20 17:46:00,87.398,87.418,87.386,87.397,269500001.0
2005-09-20 17:47:00,87.405,87.432,87.405,87.412,239900001.0
2005-09-20 17:48:00,87.425,87.432,87.415,87.428,88900002.0
2005-09-20 17:49:00,87.415,87.436,87.394,87.395,251199995.0
2005-09-20 17:50:00,87.422,87.422,87.399,87.404,208400001.0
2005-09-20 17:51:00,87.397,87.426,87.397,87.425,223199999.0
2005-09-20 17:52:00,87.406,87.423,87.401,87.414,253999999.0
2005-09-20 17:53:00,87.398,87.438,87.398,87.438,97999999.0
2005-09-20 17:54:00,87.415,87.435,87.401,87.435,206300000.0
2005-09-20 17:55:00,87.427,87.44,87.415,87.44,244900003.0
2005-09-20 17:56:00,87.444,87.448,87.419,87.427,365900004.0
2005-09-20 17:57:00,87.441,87.447,87.417,87.417,212299996.0
2005-09-20 17:58:00,87.436,87.446,87.419,87.43,262900003.0
2005-09-20 17:59:00,87.425,87.425,87.393,87.395,242600006.0
2005-09-20 18:00:00,87.403,87.412,87.389,87.409,239499997.0
2005-09-20 18:01:00,87.402,87.424,87.385,87.402,1824999997.0
2005-09-20 18:02:00,87.44,87.46,87.44,87.45,2081199989.0
2005-09-20 18:03:00,87.46,87.5,87.45,87.48,2081199989.0
2005-09-20 18:04:00,87.47,87.49,87.46,87.47,2081199989.0
2005-09-20 18:05:00,87.48,87.48,87.45,87.46,2081199989.0
2005-09-20 18:06:00,87.47,87.47,87.46,87.46,2081199989.0
2005-09-20 18:07:00,87.47,87.48,87.45,87.47,2081199989.0
2005-09-20 18:08:00,87.46,87.46,87.46,87.46,2081199989.0
2005-09-20 18:09:00,87.435,87.477,87.435,87.463,2081199989.0
2005-09-20 18:10:00,87.475,87.475,87.436,87.45,1701900009.0
2005-09-20 18:11:00,87.443,87.497,87.443,87.481,1049199993.0
2005-09-20 18:12:00,87.493,87.514,87.478,87.478,1068900001.0
2005-09-20 18:13:00,87.47,87.501,87.449,87.472,1908999998.0
2005-09-20 18:14:00,87.48,87.49,87.47,87.49,1350399997.0
2005-09-20 18:15:00,87.48,87.48,87.46,87.46,1350399997.0
2005-09-20 18:16:00,87.45,87.45,87.44,87.45,1350399997.0
2005-09-20 18:17:00,87.414,87.439,87.403,87.427,1350399997.0
2005-09-20 18:18:00,87.415,87.449,87.415,87.434,1269200007.0
2005-09-20 18:19:00,87.44,87.45,87.44,87.44,1680400002.0
2005-09-20 18:20:00,87.413,87.434,87.401,87.416,1680400002.0
2005-09-20 18:21:00,87.406,87.423,87.395,87.42,1594399999.0
2005-09-20 18:22:00,87.407,87.425,87.394,87.425,1219099993.0
2005-09-20 18:23:00,87.45,87.47,87.45,87.46,1979999979.0
2005-09-20 18:24:00,87.45,87.47,87.45,87.46,1979999979.0
2005-09-20 18:25:00,87.44,87.46,87.42,87.438,1979999979.0
2005-09-20 18:26:00,87.47,87.47,87.47,87.47,1199499999.0
2005-09-20 18:27:00,87.447,87.461,87.431,87.443,1199499999.0
2005-09-20 18:28:00,87.432,87.447,87.412,87.428,1434200006.0
2005-09-20 18:29:00,87.415,87.44,87.404,87.438,1310600013.0
2005-09-20 18:30:00,87.428,87.451,87.425,87.448,825199992.0
2005-09-20 18:31:00,87.432,87.466,87.432,87.466,1435399990.0
2005-09-20 18:32:00,87.458,87.47,87.445,87.465,1984599990.0
2005-09-20 18:33:00,87.48,87.49,87.48,87.48,1886600004.0
2005-09-20 18:34:00,87.47,87.48,87.47,87.47,1886600004.0
2005-09-20 18:35:00,87.464,87.464,87.424,87.424,1886600004.0
2005-09-20 18:36:00,87.443,87.451,87.425,87.43,1017399997.0
2005-09-20 18:37:00,87.452,87.463,87.426,87.434,1115999989.0
2005-09-20 18:38:00,87.442,87.445,87.412,87.441,875799997.0
2005-09-20 18:39:00,87.434,87.455,87.426,87.442,819600000.0
2005-09-20 18:40:00,87.435,87.45,87.405,87.405,1781500002.0
2005-09-20 18:41:00,87.434,87.466,87.432,87.456,847900002.0
2005-09-20 18:42:00,87.451,87.455,87.421,87.431,1500100001.0
2005-09-20 18:43:00,87.459,87.473,87.443,87.449,470599994.0
2005-09-20 18:44:00,87.454,87.483,87.453,87.471,773400007.0
2005-09-20 18:45:00,87.451,87.481,87.447,87.466,835300002.0
2005-09-20 18:46:00,87.465,87.48,87.452,87.463,783099990.0
2005-09-20 18:47:00,87.467,87.492,87.467,87.492,245999998.0
2005-09-20 18:48:00,87.497,87.509,87.473,87.483,421199995.0
2005-09-20 18:49:00,87.471,87.486,87.452,87.482,764599996.0
2005-09-20 18:50:00,87.49,87.495,87.47,87.475,827399999.0
2005-09-20 18:51:00,87.472,87.497,87.466,87.48,1142599994.0
2005-09-20 18:52:00,87.484,87.492,87.46,87.468,1365499998.0
2005-09-20 18:53:00,87.488,87.488,87.46,87.472,1600899991.0
2005-09-20 18:54:00,87.469,87.496,87.462,87.481,1308400002.0
2005-09-20 18:55:00,87.488,87.495,87.471,87.473,1724399988.0
2005-09-20 18:56:00,87.484,87.484,87.454,87.466,416799997.0
2005-09-20 18:57:00,87.476,87.482,87.456,87.457,566199997.0
2005-09-20 18:58:00,87.463,87.47,87.445,87.453,910999991.0
2005-09-20 18:59:00,87.462,87.464,87.439,87.448,1293000002.0
2005-09-20 19:00:00,87.452,87.474,87.445,87.463,248700000.0
2005-09-20 19:01:00,87.454,87.487,87.447,87.462,526199999.0
2005-09-20 19:02:00,87.453,87.479,87.453,87.476,152000000.0
2005-09-20 19:03:00,87.452,87.47,87.44,87.452,490399992.0
2005-09-20 19:04:00,87.438,87.457,87.428,87.446,540199996.0
2005-09-20 19:05:00,87.442,87.442,87.415,87.415,502500002.0
2005-09-20 19:06:00,87.428,87.448,87.408,87.408,1193699993.0
2005-09-20 19:07:00,87.428,87.436,87.404,87.404,1412499988.0
2005-09-20 19:08:00,87.397,87.429,87.397,87.417,2056700002.0
2005-09-20 19:09:00,87.403,87.431,87.397,87.4,812499998.0
2005-09-20 19:10:00,87.411,87.424,87.397,87.424,257500001.0
2005-09-20 19:11:00,87.431,87.431,87.4,87.4,592500000.0
2005-09-20 19:12:00,87.403,87.428,87.403,87.419,288099999.0
2005-09-20 19:13:00,87.397,87.412,87.375,87.394,484400001.0
2005-09-20 19:14:00,87.382,87.408,87.382,87.408,334300001.0
2005-09-20 19:15:00,87.396,87.412,87.382,87.402,1012699989.0
2005-09-20 19:16:00,87.395,87.4,87.38,87.388,428600001.0
2005-09-20 19:17:00,87.396,87.396,87.36,87.374,728499997.0
2005-09-20 19:18:00,87.374,87.394,87.362,87.382,675600005.0
2005-09-20 19:19:00,87.374,87.396,87.35,87.366,1190299999.0
2005-09-20 19:20:00,87.388,87.414,87.353,87.389,735099999.0
2005-09-20 19:21:00,87.373,87.398,87.354,87.385,765899999.0
2005-09-20 19:22:00,87.38,87.392,87.365,87.384,330699996.0
2005-09-20 19:23:00,87.378,87.389,87.357,87.357,1631600002.0
2005-09-20 19:24:00,87.36,87.391,87.36,87.391,713299996.0
2005-09-20 19:25:00,87.381,87.402,87.369,87.395,1147899993.0
2005-09-20 19:26:00,87.392,87.404,87.366,87.366,2014799996.0
2005-09-20 19:27:00,87.381,87.396,87.368,87.385,1321300005.0
2005-09-20 19:28:00,87.378,87.388,87.358,87.373,974199992.0
2005-09-20 19:29:00,87.364,87.377,87.348,87.367,217199999.0
2005-09-20 19:30:00,87.368,87.374,87.342,87.366,1038399994.0
2005-09-20 19:31:00,87.372,87.404,87.362,87.386,568399994.0
2005-09-20 19:32:00,87.393,87.414,87.385,87.407,976699994.0
2005-09-20 19:33:00,87.395,87.408,87.379,87.389,591900001.0
2005-09-20 19:34:00,87.382,87.395,87.357,87.369,1075400002.0
2005-09-20 19:35:00,87.346,87.366,87.327,87.357,1057099997.0
2005-09-20 19:36:00,87.34,87.36,87.335,87.348,680200005.0
2005-09-20 19:37:00,87.359,87.371,87.348,87.348,286900000.0
2005-09-20 19:38:00,87.351,87.374,87.342,87.357,1018800001.0
2005-09-20 19:39:00,87.345,87.368,87.338,87.356,553099997.0
2005-09-20 19:40:00,87.337,87.367,87.337,87.347,818600002.0
2005-09-20 19:41:00,87.363,87.366,87.334,87.34,1257299996.0
2005-09-20 19:42:00,87.341,87.36,87.341,87.36,1093999997.0
2005-09-20 19:43:00,87.368,87.395,87.351,87.38,260500000.0
2005-09-20 19:44:00,87.374,87.398,87.372,87.39,951500002.0
2005-09-20 19:45:00,87.375,87.407,87.375,87.407,336099997.0
2005-09-20 19:46:00,87.384,87.401,87.369,87.384,545099998.0
2005-09-20 19:47:00,87.372,87.392,87.366,87.383,402600002.0
2005-09-20 19:48:00,87.36,87.38,87.351,87.368,1298099993.0
2005-09-20 19:49:00,87.358,87.38,87.351,87.375,781600005.0
2005-09-20 19:50:00,87.378,87.396,87.362,87.362,523000003.0
2005-09-20 19:51:00,87.361,87.396,87.361,87.383,659800002.0
2005-09-20 19:52:00,87.382,87.387,87.356,87.356,421700002.0
2005-09-20 19:53:00,87.37,87.376,87.346,87.347,833399999.0
2005-09-20 19:54:00,87.361,87.378,87.348,87.357,643900000.0
2005-09-20 19:55:00,87.347,87.366,87.34,87.357,290500000.0
2005-09-20 19:56:00,87.352,87.366,87.345,87.358,407799997.0
2005-09-20 19:57:00,87.355,87.367,87.327,87.353,732899994.0
2005-09-20 19:58:00,87.35,87.376,87.346,87.376,908799999.0
2005-09-20 19:59:00,87.369,87.38,87.358,87.375,666699999.0
2005-09-20 20:00:00,87.376,87.379,87.357,87.36,460699998.0
2005-09-20 20:01:00,87.383,87.393,87.364,87.375,406599997.0
2005-09-20 20:02:00,87.377,87.396,87.371,87.388,426799999.0
2005-09-20 20:03:00,87.372,87.397,87.368,87.397,441099996.0
2005-09-20 20:04:00,87.383,87.397,87.363,87.389,600799998.0
2005-09-20 20:05:00,87.38,87.395,87.374,87.39,452299996.0
2005-09-20 20:06:00,87.36,87.385,87.345,87.367,546999998.0
2005-09-20 20:07:00,87.365,87.377,87.351,87.365,471800007.0
2005-09-20 20:08:00,87.354,87.367,87.335,87.367,657399998.0
2005-09-20 20:09:00,87.363,87.368,87.333,87.343,639199999.0
2005-09-20 20:10:00,87.354,87.375,87.348,87.365,728600000.0
2005-09-20 20:11:00,87.348,87.393,87.326,87.375,1535499998.0
2005-09-20 20:12:00,87.367,87.38,87.344,87.359,1614899995.0
2005-09-20 20:13:00,87.37,87.384,87.354,87.363,873100002.0
2005-09-20 20:14:00,87.334,87.351,87.31,87.328,443199999.0
2005-09-20 20:15:00,87.318,87.359,87.308,87.312,1066799987.0
2005-09-20 20:16:00,87.326,87.37,87.318,87.318,1546600009.0
2005-09-20 20:17:00,87.36,87.39,87.348,87.369,312499996.0
2005-09-20 20:18:00,87.364,87.386,87.317,87.385,287300005.0
2005-09-20 20:19:00,87.401,87.401,87.36,87.363,1674499986.0
2005-09-20 20:20:00,87.356,87.405,87.353,87.38,1420999990.0
2005-09-20 20:21:00,87.386,87.407,87.366,87.38,516799996.0
2005-09-20 20:22:00,87.379,87.448,87.379,87.387,842599996.0
2005-09-20 20:23:00,87.398,87.406,87.362,87.362,658900001.0
2005-09-20 20:24:00,87.337,87.362,87.293,87.298,643700002.0
2005-09-20 20:25:00,87.305,87.326,87.298,87.298,916900000.0
2005-09-20 20:26:00,87.315,87.367,87.315,87.35,564799995.0
2005-09-20 20:27:00,87.363,87.369,87.331,87.349,1160000004.0
2005-09-20 20:28:00,87.365,87.405,87.352,87.4,2022000000.0
2005-09-20 20:29:00,87.43,87.44,87.4,87.4,1626799981.0
2005-09-20 20:30:00,87.41,87.41,87.38,87.38,1626799981.0
2005-09-20 20:31:00,87.352,87.375,87.338,87.364,1626799981.0
2005-09-20 20:32:00,87.368,87.42,87.363,87.378,2121999994.0
2005-09-20 20:33:00,87.38,87.395,87.324,87.336,709400005.0
2005-09-20 20:34:00,87.345,87.377,87.333,87.358,407000000.0
2005-09-20 20:35:00,87.385,87.406,87.357,87.357,505799994.0
2005-09-20 20:36:00,87.376,87.432,87.368,87.432,467199992.0
2005-09-20 20:37:00,87.442,87.45,87.378,87.378,575299996.0
2005-09-20 20:38:00,87.384,87.397,87.354,87.371,1488599980.0
2005-09-20 20:39:00,87.374,87.402,87.372,87.388,1162099991.0
2005-09-20 20:40:00,87.389,87.42,87.389,87.418,1710700007.0
2005-09-20 20:41:00,87.408,87.437,87.402,87.409,859400002.0
2005-09-20 20:42:00,87.39,87.409,87.348,87.363,1015399998.0
2005-09-20 20:43:00,87.364,87.376,87.332,87.349,641899992.0
2005-09-20 20:44:00,87.374,87.389,87.363,87.384,1152199990.0
2005-09-20 20:45:00,87.362,87.389,87.355,87.382,1090299997.0
2005-09-20 20:46:00,87.368,87.39,87.355,87.373,712999997.0
2005-09-20 20:47:00,87.381,87.404,87.365,87.372,1221799994.0
2005-09-20 20:48:00,87.37,87.39,87.36,87.384,696800001.0
2005-09-20 20:49:00,87.377,87.398,87.368,87.392,760999997.0
2005-09-20 20:50:00,87.388,87.388,87.344,87.352,859699998.0
2005-09-20 20:51:00,87.38,87.38,87.342,87.356,791999999.0
2005-09-20 20:52:00,87.363,87.39,87.356,87.383,562700004.0
2005-09-20 20:53:00,87.363,87.378,87.338,87.377,1438999995.0
2005-09-20 20:54:00,87.367,87.376,87.349,87.349,439400001.0
2005-09-20 20:55:00,87.348,87.377,87.336,87.377,1193699993.0
2005-09-20 20:56:00,87.376,87.401,87.364,87.375,1198799996.0
2005-09-20 20:57:00,87.395,87.412,87.374,87.382,1272299993.0
2005-09-20 20:58:00,87.41,87.41,87.38,87.4,2017499998.0
2005-09-20 20:59:00,87.385,87.395,87.336,87.358,2017499998.0
2005-09-20 21:00:00,87.373,87.373,87.339,87.344,2113399990.0
2005-09-20 21:01:00,87.36,87.37,87.35,87.36,860399994.0
2005-09-20 21:02:00,87.349,87.362,87.324,87.342,860399994.0
2005-09-20 21:03:00,87.346,87.347,87.328,87.328,533800001.0
2005-09-20 21:04:00,87.319,87.337,87.301,87.328,327100002.0
2005-09-20 21:05:00,87.32,87.345,87.302,87.33,298900000.0
2005-09-20 21:06:00,87.321,87.338,87.309,87.332,591000000.0
2005-09-20 21:07:00,87.336,87.349,87.319,87.337,634899997.0
2005-09-20 21:08:00,87.328,87.353,87.321,87.336,511899998.0
2005-09-20 21:09:00,87.325,87.345,87.324,87.343,337499999.0
2005-09-20 21:10:00,87.352,87.358,87.331,87.331,351899997.0
2005-09-20 21:11:00,87.334,87.357,87.334,87.353,343299998.0
2005-09-20 21:12:00,87.352,87.371,87.332,87.349,528799999.0
2005-09-20 21:13:00,87.337,87.351,87.319,87.325,921100000.0
2005-09-20 21:14:00,87.343,87.362,87.321,87.343,1002500004.0
2005-09-20 21:15:00,87.341,87.354,87.322,87.336,949799997.0
2005-09-20 21:16:00,87.344,87.36,87.321,87.337,599499996.0
2005-09-20 21:17:00,87.35,87.354,87.315,87.32,1321599999.0
2005-09-20 21:18:00,87.325,87.329,87.304,87.31,706499996.0
2005-09-20 21:19:00,87.304,87.332,87.304,87.326,1202499999.0
2005-09-20 21:20:00,87.33,87.348,87.314,87.314,1583999994.0
2005-09-20 21:21:00,87.328,87.333,87.295,87.295,1822499991.0
2005-09-20 21:22:00,87.291,87.318,87.281,87.313,1610099998.0
2005-09-20 21:23:00,87.32,87.323,87.288,87.313,855299996.0
2005-09-20 21:24:00,87.306,87.326,87.293,87.32,829499998.0
2005-09-20 21:25:00,87.297,87.318,87.283,87.305,1198899995.0
2005-09-20 21:26:00,87.307,87.328,87.294,87.294,473399998.0
2005-09-20 21:27:00,87.296,87.322,87.296,87.322,501000001.0
2005-09-20 21:28:00,87.321,87.333,87.314,87.331,230900002.0
2005-09-20 21:29:00,87.332,87.332,87.292,87.308,690399996.0
2005-09-20 21:30:00,87.314,87.328,87.291,87.322,449500003.0
2005-09-20 21:31:00,87.323,87.33,87.305,87.318,263899999.0
2005-09-20 21:32:00,87.327,87.337,87.309,87.323,1358899994.0
2005-09-20 21:33:00,87.312,87.32,87.294,87.303,227899996.0
2005-09-20 21:34:00,87.305,87.318,87.288,87.308,442000001.0
2005-09-20 21:35:00,87.305,87.317,87.286,87.305,404499999.0
2005-09-20 21:36:00,87.292,87.298,87.272,87.28,170900000.0
2005-09-20 21:37:00,87.285,87.326,87.285,87.326,475199999.0
2005-09-20 21:38:00,87.323,87.327,87.303,87.306,475300000.0
2005-09-20 21:39:00,87.31,87.335,87.306,87.335,299699999.0
2005-09-20 21:40:00,87.331,87.339,87.306,87.318,375299997.0
2005-09-20 21:41:00,87.326,87.349,87.32,87.338,584700000.0
2005-09-20 21:42:00,87.34,87.346,87.312,87.312,640899993.0
2005-09-20 21:43:00,87.348,87.348,87.316,87.32,641800001.0
2005-09-20 21:44:00,87.335,87.34,87.301,87.325,1522899996.0
2005-09-20 21:45:00,87.332,87.332,87.298,87.301,1164800002.0
2005-09-20 21:46:00,87.33,87.349,87.316,87.322,419299997.0
2005-09-20 21:47:00,87.354,87.367,87.334,87.338,776899999.0
2005-09-20 21:48:00,87.35,87.355,87.33,87.33,314600000.0
2005-09-20 21:49:00,87.36,87.365,87.333,87.336,543000000.0
2005-09-20 21:50:00,87.34,87.36,87.34,87.36,130499996.0
2005-09-20 21:51:00,87.344,87.358,87.332,87.352,285000002.0
2005-09-20 21:52:00,87.325,87.357,87.323,87.351,575199996.0
2005-09-20 21:53:00,87.361,87.366,87.346,87.349,257600002.0
2005-09-20 21:54:00,87.349,87.362,87.335,87.349,209899995.0
2005-09-20 21:55:00,87.331,87.357,87.331,87.357,79099999.0
2005-09-20 21:56:00,87.365,87.365,87.344,87.349,518600000.0
2005-09-20 21:57:00,87.36,87.36,87.34,87.34,139100002.0
2005-09-20 21:58:00,87.35,87.361,87.35,87.358,128399999.0
2005-09-20 21:59:00,87.35,87.36,87.317,87.34,444299996.0
2005-09-20 22:00:00,87.342,87.344,87.308,87.321,695600004.0
2005-09-20 22:01:00,87.327,87.351,87.323,87.343,766500002.0
2005-09-20 22:02:00,87.335,87.352,87.321,87.323,1111099996.0
2005-09-20 22:03:00,87.323,87.344,87.308,87.321,217899998.0
2005-09-20 22:04:00,87.349,87.358,87.328,87.34,746799996.0
2005-09-20 22:05:00,87.353,87.356,87.321,87.333,348099996.0
2005-09-20 22:06:00,87.345,87.345,87.32,87.32,93200000.0
2005-09-20 22:07:00,87.349,87.354,87.331,87.345,296300004.0
2005-09-20 22:08:00,87.347,87.35,87.321,87.321,456100002.0
2005-09-20 22:09:00,87.335,87.36,87.335,87.357,360099998.0
2005-09-20 22:10:00,87.362,87.362,87.329,87.329,267100001.0
2005-09-20 22:11:00,87.363,87.363,87.333,87.333,405000000.0
2005-09-20 22:12:00,87.343,87.346,87.302,87.319,355600000.0
2005-09-20 22:13:00,87.329,87.361,87.326,87.354,438199996.0
2005-09-20 22:14:00,87.343,87.362,87.342,87.357,226599998.0
2005-09-20 22:15:00,87.34,87.36,87.335,87.353,593499996.0
2005-09-20 22:16:00,87.335,87.358,87.332,87.35,366699993.0
2005-09-20 22:17:00,87.355,87.384,87.339,87.363,255999997.0
2005-09-20 22:18:00,87.357,87.376,87.338,87.353,236399998.0
2005-09-20 22:19:00,87.344,87.359,87.336,87.358,226499995.0
2005-09-20 22:20:00,87.362,87.362,87.34,87.344,165800002.0
2005-09-20 22:21:00,87.346,87.357,87.332,87.334,219500002.0
2005-09-20 22:22:00,87.339,87.35,87.326,87.343,495199998.0
2005-09-20 22:23:00,87.346,87.354,87.33,87.338,162000000.0
2005-09-20 22:24:00,87.352,87.352,87.333,87.333,63299999.0
2005-09-20 22:25:00,87.341,87.341,87.313,87.317,274199996.0
2005-09-20 22:26:00,87.305,87.341,87.305,87.319,253799998.0
2005-09-20 22:27:00,87.314,87.327,87.299,87.315,783900001.0
2005-09-20 22:28:00,87.298,87.31,87.277,87.277,317099997.0
2005-09-20 22:29:00,87.284,87.297,87.254,87.277,266000001.0
2005-09-20 22:30:00,87.289,87.308,87.275,87.288,549699999.0
2005-09-20 22:31:00,87.276,87.296,87.275,87.289,166000002.0
2005-09-20 22:32:00,87.284,87.308,87.269,87.279,191499999.0
2005-09-20 22:33:00,87.294,87.294,87.26,87.26,457899999.0
2005-09-20 22:34:00,87.275,87.289,87.259,87.27,553199994.0
2005-09-20 22:35:00,87.298,87.298,87.271,87.286,291899996.0
2005-09-20 22:36:00,87.276,87.292,87.263,87.279,619299999.0
2005-09-20 22:37:00,87.273,87.281,87.254,87.264,224399999.0
2005-09-20 22:38:00,87.277,87.308,87.277,87.308,243400002.0
2005-09-20 22:39:00,87.298,87.321,87.29,87.308,320300002.0
2005-09-20 22:40:00,87.292,87.292,87.265,87.265,366399999.0
2005-09-20 22:41:00,87.277,87.282,87.262,87.262,323700001.0
2005-09-20 22:42:00,87.278,87.29,87.258,87.275,200999998.0
2005-09-20 22:43:00,87.258,87.28,87.241,87.273,578199993.0
2005-09-20 22:44:00,87.262,87.288,87.253,87.272,652000003.0
2005-09-20 22:45:00,87.257,87.275,87.239,87.273,257800000.0
2005-09-20 22:46:00,87.275,87.28,87.246,87.259,345599999.0
2005-09-20 22:47:00,87.256,87.277,87.249,87.267,285300001.0
2005-09-20 22:48:00,87.266,87.275,87.231,87.233,441199997.0
2005-09-20 22:49:00,87.262,87.279,87.244,87.257,458300000.0
2005-09-20 22:50:00,87.258,87.275,87.242,87.262,305100005.0
2005-09-20 22:51:00,87.251,87.281,87.251,87.279,664699993.0
2005-09-20 22:52:00,87.279,87.296,87.274,87.287,161300002.0
2005-09-20 22:53:00,87.281,87.29,87.243,87.258,320599999.0
2005-09-20 22:54:00,87.261,87.295,87.261,87.286,174500001.0
2005-09-20 22:55:00,87.271,87.296,87.264,87.291,380400002.0
2005-09-20 22:56:00,87.267,87.291,87.262,87.281,163699999.0
2005-09-20 22:57:00,87.286,87.292,87.251,87.262,178800005.0
2005-09-20 22:58:00,87.269,87.293,87.264,87.285,347700002.0
2005-09-20 22:59:00,87.289,87.289,87.223,87.23,330999995.0
2005-09-20 23:00:00,87.293,87.311,87.263,87.263,144200001.0
2005-09-20 23:01:00,87.275,87.31,87.266,87.277,252499997.0
2005-09-20 23:02:00,87.294,87.321,87.277,87.308,243400000.0
2005-09-20 23:03:00,87.302,87.302,87.26,87.272,156299996.0
2005-09-20 23:04:00,87.312,87.312,87.256,87.296,253300000.0
2005-09-20 23:05:00,87.279,87.337,87.276,87.332,234400000.0
2005-09-20 23:06:00,87.322,87.33,87.294,87.303,363800000.0
2005-09-20 23:07:00,87.304,87.322,87.279,87.302,209699997.0
2005-09-20 23:08:00,87.34,87.351,87.259,87.314,165500002.0
2005-09-20 23:09:00,87.343,87.343,87.304,87.312,115100000.0
2005-09-20 23:10:00,87.311,87.336,87.302,87.314,211099997.0
2005-09-20 23:11:00,87.315,87.345,87.286,87.324,220100001.0
2005-09-20 23:12:00,87.324,87.337,87.287,87.322,241499999.0
2005-09-20 23:13:00,87.307,87.328,87.275,87.284,191599998.0
2005-09-20 23:14:00,87.312,87.322,87.285,87.302,243699998.0
2005-09-20 23:15:00,87.305,87.316,87.28,87.316,242300002.0
2005-09-20 23:16:00,87.31,87.332,87.286,87.301,220899999.0
2005-09-20 23:17:00,87.293,87.318,87.28,87.295,281899995.0
2005-09-20 23:18:00,87.296,87.341,87.29,87.335,172599997.0
2005-09-20 23:19:00,87.299,87.336,87.278,87.278,157300002.0
2005-09-20 23:20:00,87.31,87.33,87.291,87.306,229800000.0
2005-09-20 23:21:00,87.318,87.361,87.311,87.316,119199998.0
2005-09-20 23:22:00,87.326,87.37,87.302,87.335,143499996.0
2005-09-20 23:23:00,87.317,87.355,87.316,87.348,299399997.0
2005-09-20 23:24:00,87.353,87.374,87.345,87.358,288100001.0
2005-09-20 23:25:00,87.358,87.368,87.352,87.367,56899998.0
2005-09-20 23:26:00,87.37,87.382,87.355,87.374,234800004.0
2005-09-20 23:27:00,87.375,87.375,87.36,87.36,21500000.0
2005-09-20 23:28:00,87.375,87.383,87.361,87.38,185999998.0
2005-09-20 23:29:00,87.369,87.385,87.339,87.365,337100002.0
2005-09-20 23:30:00,87.365,87.382,87.345,87.36,239100001.0
2005-09-20 23:31:00,87.341,87.358,87.335,87.352,212200002.0
2005-09-20 23:32:00,87.331,87.357,87.324,87.357,370400001.0
2005-09-20 23:33:00,87.332,87.36,87.332,87.36,183899999.0
2005-09-20 23:34:00,87.361,87.38,87.341,87.367,262699999.0
2005-09-20 23:35:00,87.34,87.358,87.318,87.352,324899999.0
2005-09-20 23:36:00,87.352,87.365,87.347,87.348,199399999.0
2005-09-20 23:37:00,87.358,87.379,87.346,87.363,197800000.0
2005-09-20 23:38:00,87.364,87.382,87.347,87.375,290199998.0
2005-09-20 23:39:00,87.39,87.404,87.384,87.396,290700003.0
2005-09-20 23:40:00,87.38,87.41,87.373,87.396,224399999.0
2005-09-20 23:41:00,87.38,87.403,87.378,87.403,242799996.0
2005-09-20 23:42:00,87.38,87.404,87.362,87.376,200400001.0
2005-09-20 23:43:00,87.37,87.39,87.357,87.378,242399999.0
2005-09-20 23:44:00,87.362,87.405,87.361,87.405,314299999.0
2005-09-20 23:45:00,87.395,87.395,87.371,87.371,65400000.0
2005-09-20 23:46:00,87.387,87.397,87.373,87.382,124399999.0
2005-09-20 23:47:00,87.382,87.388,87.365,87.374,116999999.0
2005-09-20 23:48:00,87.382,87.406,87.376,87.402,219600002.0
2005-09-20 23:49:00,87.391,87.391,87.352,87.357,212300001.0
2005-09-20 23:50:00,87.352,87.37,87.334,87.353,202299997.0
2005-09-20 23:51:00,87.343,87.368,87.34,87.365,207999997.0
2005-09-20 23:52:00,87.365,87.375,87.352,87.36,169099997.0
2005-09-20 23:53:00,87.357,87.37,87.35,87.35,139600002.0
2005-09-20 23:54:00,87.351,87.368,87.341,87.368,216000005.0
2005-09-20 23:55:00,87.35,87.377,87.35,87.375,160400002.0
2005-09-20 23:56:00,87.364,87.377,87.352,87.365,250300002.0
2005-09-20 23:57:00,87.356,87.373,87.35,87.35,204899997.0
2005-09-20 23:58:00,87.37,87.375,87.346,87.358,153800001.0
2005-09-20 23:59:00,87.345,87.365,87.337,87.346,266099997.0
2005-09-21 00:00:00,87.357,87.367,87.34,87.36,276400001.0
2005-09-21 00:01:00,87.33,87.365,87.33,87.36,209399998.0
2005-09-21 00:02:00,87.347,87.364,87.347,87.364,51400000.0
2005-09-21 00:03:00,87.355,87.362,87.334,87.348,190299998.0
2005-09-21 00:04:00,87.358,87.371,87.341,87.357,170800001.0
2005-09-21 00:05:00,87.355,87.368,87.337,87.363,292199999.0
2005-09-21 00:06:00,87.352,87.358,87.323,87.343,268100000.0
2005-09-21 00:07:00,87.356,87.363,87.34,87.348,214499999.0
2005-09-21 00:08:00,87.363,87.363,87.331,87.331,408299998.0
2005-09-21 00:09:00,87.344,87.35,87.312,87.312,179199997.0
2005-09-21 00:10:00,87.353,87.368,87.344,87.358,217999999.0
2005-09-21 00:11:00,87.34,87.355,87.319,87.335,200299996.0
2005-09-21 00:12:00,87.361,87.365,87.336,87.336,270000005.0
2005-09-21 00:13:00,87.359,87.359,87.336,87.336,107300000.0
2005-09-21 00:14:00,87.35,87.368,87.345,87.368,148699997.0
2005-09-21 00:15:00,87.362,87.362,87.334,87.334,172300000.0
2005-09-21 00:16:00,87.33,87.35,87.326,87.35,223599997.0
2005-09-21 00:17:00,87.352,87.352,87.322,87.324,271499998.0
2005-09-21 00:18:00,87.345,87.354,87.33,87.343,256599999.0
2005-09-21 00:19:00,87.317,87.342,87.317,87.325,115000001.0
2005-09-21 00:20:00,87.335,87.344,87.31,87.31,273599995.0
2005-09-21 00:21:00,87.325,87.342,87.32,87.339,159599997.0
2005-09-21 00:22:00,87.334,87.358,87.334,87.358,87499999.0
2005-09-21 00:23:00,87.345,87.35,87.331,87.331,159999998.0
2005-09-21 00:24:00,87.344,87.344,87.297,87.302,171299998.0
2005-09-21 00:25:00,87.315,87.328,87.301,87.322,77699998.0
2005-09-21 00:26:00,87.319,87.348,87.309,87.348,65300000.0
2005-09-21 00:27:00,87.349,87.361,87.33,87.332,249099998.0
2005-09-21 00:28:00,87.327,87.347,87.326,87.344,272200000.0
2005-09-21 00:29:00,87.347,87.353,87.322,87.343,187699997.0
2005-09-21 00:30:00,87.341,87.347,87.315,87.332,143900001.0
2005-09-21 00:31:00,87.33,87.35,87.33,87.35,82099999.0
2005-09-21 00:32:00,87.328,87.35,87.314,87.345,180500000.0
2005-09-21 00:33:00,87.352,87.355,87.328,87.336,243300003.0
2005-09-21 00:34:00,87.326,87.338,87.296,87.328,127800000.0
2005-09-21 00:35:00,87.32,87.35,87.32,87.35,231600000.0
2005-09-21 00:36:00,87.333,87.348,87.315,87.348,213299997.0
2005-09-21 00:37:00,87.329,87.345,87.321,87.342,273100001.0
2005-09-21 00:38:00,87.323,87.349,87.323,87.347,155700004.0
2005-09-21 00:39:00,87.342,87.344,87.321,87.324,190499997.0
2005-09-21 00:40:00,87.342,87.346,87.319,87.328,259099998.0
2005-09-21 00:41:00,87.341,87.348,87.327,87.336,144599999.0
2005-09-21 00:42:00,87.345,87.35,87.323,87.335,334999995.0
2005-09-21 00:43:00,87.342,87.351,87.324,87.333,233800001.0
2005-09-21 00:44:00,87.325,87.343,87.311,87.33,162100001.0
2005-09-21 00:45:00,87.318,87.338,87.307,87.327,149200001.0
2005-09-21 00:46:00,87.31,87.335,87.306,87.335,183200003.0
2005-09-21 00:47:00,87.315,87.335,87.306,87.335,340499999.0
2005-09-21 00:48:00,87.317,87.33,87.301,87.32,241099995.0
2005-09-21 00:49:00,87.325,87.335,87.31,87.317,76300000.0
2005-09-21 00:50:00,87.318,87.337,87.318,87.326,97899997.0
2005-09-21 00:51:00,87.333,87.349,87.313,87.337,170199998.0
2005-09-21 00:52:00,87.345,87.345,87.313,87.32,125000000.0
2005-09-21 00:53:00,87.301,87.326,87.284,87.302,232399997.0
2005-09-21 00:54:00,87.338,87.338,87.306,87.307,255499997.0
2005-09-21 00:55:00,87.31,87.341,87.31,87.341,202600000.0
2005-09-21 00:56:00,87.327,87.338,87.307,87.318,163900001.0
2005-09-21 00:57:00,87.33,87.33,87.31,87.318,98600000.0
2005-09-21 00:58:00,87.332,87.332,87.3,87.3,226899998.0
2005-09-21 00:59:00,87.306,87.318,87.293,87.318,225199998.0
2005-09-21 01:00:00,87.292,87.321,87.286,87.306,234399998.0
2005-09-21 01:01:00,87.296,87.317,87.296,87.317,92500000.0
2005-09-21 01:02:00,87.303,87.323,87.285,87.319,143400001.0
2005-09-21 01:03:00,87.308,87.323,87.293,87.31,132699997.0
2005-09-21 01:04:00,87.297,87.325,87.296,87.311,168400001.0
2005-09-21 01:05:00,87.325,87.325,87.291,87.293,155099997.0
2005-09-21 01:06:00,87.294,87.317,87.289,87.307,185499999.0
2005-09-21 01:07:00,87.284,87.303,87.27,87.29,197999999.0
2005-09-21 01:08:00,87.3,87.3,87.283,87.289,125500002.0
2005-09-21 01:09:00,87.295,87.3,87.276,87.288,165600001.0
2005-09-21 01:10:00,87.293,87.304,87.283,87.297,192099998.0
2005-09-21 01:11:00,87.285,87.298,87.267,87.291,179999998.0
2005-09-21 01:12:00,87.273,87.296,87.272,87.293,293400000.0
2005-09-21 01:13:00,87.292,87.301,87.266,87.288,180100000.0
2005-09-21 01:14:00,87.29,87.29,87.234,87.234,207299999.0
2005-09-21 01:15:00,87.303,87.303,87.278,87.278,92200000.0
2005-09-21 01:16:00,87.286,87.314,87.286,87.302,163899998.0
2005-09-21 01:17:00,87.301,87.311,87.284,87.292,173100001.0
2005-09-21 01:18:00,87.298,87.31,87.29,87.298,157699999.0
2005-09-21 01:19:00,87.307,87.315,87.294,87.294,159099999.0
2005-09-21 01:20:00,87.278,87.305,87.271,87.291,241399997.0
2005-09-21 01:21:00,87.274,87.293,87.259,87.273,175200000.0
2005-09-21 01:22:00,87.28,87.286,87.257,87.286,215299997.0
2005-09-21 01:23:00,87.274,87.275,87.248,87.253,185799996.0
2005-09-21 01:24:00,87.265,87.265,87.24,87.24,150700000.0
2005-09-21 01:25:00,87.261,87.275,87.237,87.254,178400000.0
2005-09-21 01:26:00,87.266,87.282,87.254,87.274,159999998.0
2005-09-21 01:27:00,87.264,87.28,87.259,87.269,259500003.0
2005-09-21 01:28:00,87.266,87.283,87.242,87.26,233399999.0
2005-09-21 01:29:00,87.255,87.27,87.232,87.247,337199998.0
2005-09-21 01:30:00,87.271,87.283,87.259,87.274,245099998.0
2005-09-21 01:31:00,87.283,87.288,87.265,87.288,111100002.0
2005-09-21 01:32:00,87.259,87.275,87.256,87.273,216900000.0
2005-09-21 01:33:00,87.251,87.278,87.251,87.278,295399999.0
2005-09-21 01:34:00,87.268,87.286,87.263,87.278,317199999.0
2005-09-21 01:35:00,87.265,87.298,87.265,87.298,257000005.0
2005-09-21 01:36:00,87.282,87.295,87.265,87.285,84900001.0
2005-09-21 01:37:00,87.295,87.295,87.268,87.28,138999999.0
2005-09-21 01:38:00,87.293,87.293,87.249,87.257,201100001.0
2005-09-21 01:39:00,87.245,87.262,87.24,87.254,253400004.0
2005-09-21 01:40:00,87.24,87.261,87.229,87.239,173000001.0
2005-09-21 01:41:00,87.22,87.25,87.22,87.241,271999997.0
2005-09-21 01:42:00,87.224,87.24,87.215,87.219,199399999.0
2005-09-21 01:43:00,87.226,87.243,87.222,87.242,152499999.0
2005-09-21 01:44:00,87.243,87.253,87.23,87.247,273600001.0
2005-09-21 01:45:00,87.242,87.255,87.232,87.243,217299999.0
2005-09-21 01:46:00,87.229,87.266,87.229,87.246,228999997.0
2005-09-21 01:47:00,87.26,87.26,87.234,87.237,124899998.0
2005-09-21 01:48:00,87.25,87.27,87.231,87.27,330900002.0
2005-09-21 01:49:00,87.263,87.263,87.234,87.238,430099998.0
2005-09-21 01:50:00,87.226,87.261,87.226,87.256,221900000.0
2005-09-21 01:51:00,87.252,87.273,87.251,87.251,188599998.0
2005-09-21 01:52:00,87.254,87.279,87.245,87.253,130199997.0
2005-09-21 01:53:00,87.257,87.28,87.247,87.265,259800002.0
2005-09-21 01:54:00,87.253,87.274,87.252,87.274,277799999.0
2005-09-21 01:55:00,87.28,87.28,87.26,87.26,84200000.0
2005-09-21 01:56:00,87.268,87.278,87.246,87.251,318700000.0
2005-09-21 01:57:00,87.253,87.273,87.245,87.264,316600003.0
2005-09-21 01:58:00,87.267,87.285,87.25,87.271,388300001.0
2005-09-21 01:59:00,87.275,87.288,87.262,87.288,251599999.0
2005-09-21 02:00:00,87.264,87.28,87.247,87.258,229899998.0
2005-09-21 02:01:00,87.265,87.278,87.251,87.251,194500002.0
2005-09-21 02:02:00,87.278,87.282,87.257,87.273,115000001.0
2005-09-21 02:03:00,87.265,87.285,87.249,87.259,291100002.0
2005-09-21 02:04:00,87.294,87.297,87.274,87.274,214400001.0
2005-09-21 02:05:00,87.272,87.3,87.265,87.282,224399998.0
2005-09-21 02:06:00,87.291,87.315,87.281,87.287,104100003.0
2005-09-21 02:07:00,87.296,87.307,87.278,87.282,277899998.0
2005-09-21 02:08:00,87.284,87.315,87.284,87.307,198499998.0
2005-09-21 02:09:00,87.298,87.316,87.285,87.291,282300001.0
2005-09-21 02:10:00,87.282,87.3,87.274,87.294,196800001.0
2005-09-21 02:11:00,87.294,87.298,87.267,87.269,139200002.0
2005-09-21 02:12:00,87.285,87.309,87.283,87.295,229499995.0
2005-09-21 02:13:00,87.301,87.308,87.283,87.287,268600000.0
2005-09-21 02:14:00,87.308,87.323,87.3,87.317,110799999.0
2005-09-21 02:15:00,87.326,87.346,87.313,87.313,313299997.0
2005-09-21 02:16:00,87.305,87.351,87.305,87.341,327100002.0
2005-09-21 02:17:00,87.336,87.356,87.32,87.333,174099999.0
2005-09-21 02:18:00,87.317,87.337,87.312,87.328,224699999.0
2005-09-21 02:19:00,87.306,87.33,87.305,87.33,178499999.0
2005-09-21 02:20:00,87.325,87.33,87.31,87.318,220499998.0
2005-09-21 02:21:00,87.312,87.33,87.307,87.319,131799998.0
2005-09-21 02:22:00,87.308,87.354,87.307,87.354,162000000.0
2005-09-21 02:23:00,87.331,87.345,87.318,87.339,344899997.0
2005-09-21 02:24:00,87.345,87.35,87.323,87.323,220800001.0
2005-09-21 02:25:00,87.329,87.342,87.313,87.329,211899998.0
2005-09-21 02:26:00,87.33,87.34,87.301,87.319,182299998.0
2005-09-21 02:27:00,87.332,87.338,87.298,87.313,262100003.0
2005-09-21 02:28:00,87.31,87.32,87.291,87.307,39400000.0
2005-09-21 02:29:00,87.301,87.327,87.301,87.327,307400000.0
2005-09-21 02:30:00,87.303,87.344,87.303,87.344,209299999.0
2005-09-21 02:31:00,87.327,87.351,87.325,87.339,220299999.0
2005-09-21 02:32:00,87.342,87.347,87.324,87.33,157799999.0
2005-09-21 02:33:00,87.332,87.332,87.307,87.313,185199998.0
2005-09-21 02:34:00,87.293,87.333,87.293,87.318,211500002.0
2005-09-21 02:35:00,87.288,87.312,87.284,87.312,307899999.0
2005-09-21 02:36:00,87.301,87.322,87.295,87.319,340699997.0
2005-09-21 02:37:00,87.297,87.314,87.273,87.278,146899997.0
2005-09-21 02:38:00,87.297,87.312,87.285,87.285,160500002.0
2005-09-21 02:39:00,87.313,87.333,87.304,87.331,174899999.0
2005-09-21 02:40:00,87.301,87.32,87.293,87.32,162800000.0
2005-09-21 02:41:00,87.318,87.318,87.284,87.295,358199996.0
2005-09-21 02:42:00,87.298,87.315,87.285,87.3,281200003.0
2005-09-21 02:43:00,87.292,87.323,87.292,87.315,118100000.0
2005-09-21 02:44:00,87.305,87.338,87.302,87.324,327200003.0
2005-09-21 02:45:00,87.278,87.322,87.278,87.322,164699997.0
2005-09-21 02:46:00,87.325,87.34,87.313,87.332,137399999.0
2005-09-21 02:47:00,87.31,87.329,87.31,87.325,161899997.0
2005-09-21 02:48:00,87.307,87.322,87.297,87.322,189900000.0
2005-09-21 02:49:00,87.327,87.327,87.306,87.307,146499999.0
2005-09-21 02:50:00,87.318,87.335,87.315,87.329,104999999.0
2005-09-21 02:51:00,87.303,87.32,87.289,87.308,104799999.0
2005-09-21 02:52:00,87.312,87.321,87.296,87.3,243599999.0
2005-09-21 02:53:00,87.293,87.323,87.293,87.314,310199993.0
2005-09-21 02:54:00,87.293,87.322,87.289,87.312,334600001.0
2005-09-21 02:55:00,87.299,87.315,87.288,87.315,193599999.0
2005-09-21 02:56:00,87.318,87.332,87.308,87.325,275899999.0
2005-09-21 02:57:00,87.307,87.335,87.307,87.335,193900000.0
2005-09-21 02:58:00,87.319,87.336,87.316,87.33,126799999.0
2005-09-21 02:59:00,87.329,87.377,87.326,87.334,344900003.0
2005-09-21 03:00:00,87.334,87.361,87.334,87.354,313799998.0
2005-09-21 03:01:00,87.332,87.355,87.32,87.336,241100000.0
2005-09-21 03:02:00,87.345,87.352,87.332,87.334,181099997.0
2005-09-21 03:03:00,87.344,87.35,87.322,87.328,249900004.0
2005-09-21 03:04:00,87.329,87.336,87.317,87.323,49599999.0
2005-09-21 03:05:00,87.337,87.339,87.316,87.318,233400000.0
2005-09-21 03:06:00,87.321,87.341,87.319,87.319,209600001.0
2005-09-21 03:07:00,87.33,87.335,87.312,87.312,209899998.0
2005-09-21 03:08:00,87.315,87.327,87.301,87.315,249100000.0
2005-09-21 03:09:00,87.32,87.324,87.305,87.311,321399995.0
2005-09-21 03:10:00,87.306,87.333,87.299,87.319,218399998.0
2005-09-21 03:11:00,87.306,87.322,87.296,87.322,206700002.0
2005-09-21 03:12:00,87.3,87.329,87.3,87.324,91700000.0
2005-09-21 03:13:00,87.312,87.335,87.311,87.325,381799996.0
2005-09-21 03:14:00,87.31,87.33,87.31,87.324,231200002.0
2005-09-21 03:15:00,87.316,87.323,87.286,87.304,154800001.0
2005-09-21 03:16:00,87.3,87.312,87.274,87.297,196399997.0
2005-09-21 03:17:00,87.304,87.306,87.295,87.295,69700000.0
2005-09-21 03:18:00,87.305,87.311,87.287,87.291,240500001.0
2005-09-21 03:19:00,87.29,87.312,87.289,87.295,184699999.0
2005-09-21 03:20:00,87.322,87.327,87.306,87.317,305399995.0
2005-09-21 03:21:00,87.318,87.339,87.316,87.328,435700001.0
2005-09-21 03:22:00,87.327,87.333,87.306,87.317,337800000.0
2005-09-21 03:23:00,87.342,87.344,87.317,87.317,298400002.0
2005-09-21 03:24:00,87.323,87.327,87.302,87.303,179200001.0
2005-09-21 03:25:00,87.315,87.334,87.311,87.332,319299998.0
2005-09-21 03:26:00,87.326,87.338,87.316,87.333,271000003.0
2005-09-21 03:27:00,87.33,87.33,87.298,87.326,238900003.0
2005-09-21 03:28:00,87.329,87.331,87.315,87.315,39100000.0
2005-09-21 03:29:00,87.317,87.333,87.314,87.323,198799997.0
2005-09-21 03:30:00,87.34,87.345,87.317,87.317,238399999.0
2005-09-21 03:31:00,87.338,87.338,87.307,87.307,121399999.0
2005-09-21 03:32:00,87.338,87.354,87.326,87.331,265700001.0
2005-09-21 03:33:00,87.349,87.358,87.327,87.335,305400000.0
2005-09-21 03:34:00,87.36,87.369,87.345,87.35,204499998.0
2005-09-21 03:35:00,87.351,87.386,87.351,87.382,238699999.0
2005-09-21 03:36:00,87.388,87.395,87.368,87.382,254799998.0
2005-09-21 03:37:00,87.39,87.422,87.387,87.412,190099999.0
2005-09-21 03:38:00,87.41,87.441,87.404,87.415,353699999.0
2005-09-21 03:39:00,87.41,87.433,87.393,87.399,95300000.0
2005-09-21 03:40:00,87.39,87.421,87.39,87.414,163300000.0
2005-09-21 03:41:00,87.381,87.407,87.38,87.396,280700000.0
2005-09-21 03:42:00,87.38,87.41,87.378,87.401,240100002.0
2005-09-21 03:43:00,87.401,87.404,87.376,87.376,219800000.0
2005-09-21 03:44:00,87.388,87.4,87.35,87.39,391199996.0
2005-09-21 03:45:00,87.375,87.401,87.363,87.383,235300000.0
2005-09-21 03:46:00,87.371,87.401,87.371,87.401,258300000.0
2005-09-21 03:47:00,87.414,87.428,87.408,87.408,191699999.0
2005-09-21 03:48:00,87.42,87.423,87.397,87.397,245299997.0
2005-09-21 03:49:00,87.424,87.437,87.413,87.437,298600000.0
2005-09-21 03:50:00,87.409,87.429,87.402,87.41,337299998.0
2005-09-21 03:51:00,87.436,87.451,87.424,87.44,243600001.0
2005-09-21 03:52:00,87.455,87.465,87.441,87.451,330999998.0
2005-09-21 03:53:00,87.434,87.458,87.429,87.444,194400002.0
2005-09-21 03:54:00,87.444,87.445,87.423,87.427,299399997.0
2005-09-21 03:55:00,87.441,87.463,87.441,87.463,48400000.0
2005-09-21 03:56:00,87.472,87.472,87.449,87.455,144800000.0
2005-09-21 03:57:00,87.465,87.467,87.447,87.447,127500001.0
2005-09-21 03:58:00,87.447,87.47,87.438,87.458,188600000.0
2005-09-21 03:59:00,87.444,87.463,87.438,87.446,121300001.0
2005-09-21 04:00:00,87.418,87.447,87.41,87.426,297400000.0
2005-09-21 04:01:00,87.45,87.45,87.431,87.439,243500003.0
2005-09-21 04:02:00,87.424,87.442,87.424,87.442,24700000.0
2005-09-21 04:03:00,87.445,87.456,87.426,87.439,249700002.0
2005-09-21 04:04:00,87.42,87.451,87.42,87.445,239699996.0
2005-09-21 04:05:00,87.43,87.445,87.43,87.445,58200001.0
2005-09-21 04:06:00,87.437,87.452,87.416,87.431,203800002.0
2005-09-21 04:07:00,87.449,87.449,87.427,87.427,51400000.0
2005-09-21 04:08:00,87.42,87.437,87.408,87.432,163000001.0
2005-09-21 04:09:00,87.42,87.445,87.417,87.438,280299999.0
2005-09-21 04:10:00,87.442,87.457,87.421,87.439,161200001.0
2005-09-21 04:11:00,87.452,87.458,87.432,87.432,222699998.0
2005-09-21 04:12:00,87.46,87.506,87.449,87.493,167300000.0
2005-09-21 04:13:00,87.485,87.502,87.478,87.488,173799998.0
2005-09-21 04:14:00,87.485,87.509,87.483,87.502,233599998.0
2005-09-21 04:15:00,87.494,87.513,87.494,87.512,234200002.0
2005-09-21 04:16:00,87.51,87.52,87.494,87.495,348300001.0
2005-09-21 04:17:00,87.519,87.534,87.507,87.519,103700002.0
2005-09-21 04:18:00,87.508,87.537,87.508,87.533,271200002.0
2005-09-21 04:19:00,87.529,87.537,87.514,87.537,264400001.0
2005-09-21 04:20:00,87.518,87.522,87.493,87.498,282599999.0
2005-09-21 04:21:00,87.514,87.54,87.506,87.506,156099999.0
2005-09-21 04:22:00,87.52,87.531,87.488,87.501,261599996.0
2005-09-21 04:23:00,87.528,87.546,87.522,87.536,104100000.0
2005-09-21 04:24:00,87.519,87.553,87.519,87.553,99799999.0
2005-09-21 04:25:00,87.547,87.562,87.516,87.536,135600000.0
2005-09-21 04:26:00,87.525,87.538,87.513,87.519,283099995.0
2005-09-21 04:27:00,87.51,87.555,87.51,87.555,161200000.0
2005-09-21 04:28:00,87.563,87.563,87.537,87.548,125300000.0
2005-09-21 04:29:00,87.545,87.545,87.506,87.512,247700001.0
2005-09-21 04:30:00,87.504,87.513,87.482,87.488,195399997.0
2005-09-21 04:31:00,87.491,87.517,87.49,87.512,142699998.0
2005-09-21 04:32:00,87.525,87.53,87.5,87.508,343899996.0
2005-09-21 04:33:00,87.526,87.54,87.511,87.522,276099999.0
2005-09-21 04:34:00,87.525,87.538,87.513,87.535,197200000.0
2005-09-21 04:35:00,87.527,87.548,87.514,87.534,248900002.0
2005-09-21 04:36:00,87.523,87.551,87.52,87.531,328100001.0
2005-09-21 04:37:00,87.539,87.563,87.537,87.559,246799999.0
2005-09-21 04:38:00,87.549,87.549,87.518,87.522,210399999.0
2005-09-21 04:39:00,87.535,87.535,87.461,87.461,264099998.0
2005-09-21 04:40:00,87.473,87.545,87.473,87.545,245900000.0
2005-09-21 04:41:00,87.51,87.54,87.486,87.523,180500001.0
2005-09-21 04:42:00,87.518,87.538,87.516,87.529,81400001.0
2005-09-21 04:43:00,87.518,87.522,87.502,87.502,200699999.0
2005-09-21 04:44:00,87.52,87.52,87.5,87.5,110700001.0
2005-09-21 04:45:00,87.508,87.524,87.501,87.501,260100002.0
2005-09-21 04:46:00,87.508,87.532,87.505,87.525,276600001.0
2005-09-21 04:47:00,87.522,87.522,87.497,87.497,229900002.0
2005-09-21 04:48:00,87.52,87.537,87.512,87.513,288600001.0
2005-09-21 04:49:00,87.515,87.532,87.498,87.532,211300001.0
2005-09-21 04:50:00,87.514,87.538,87.514,87.535,288699996.0
2005-09-21 04:51:00,87.526,87.538,87.51,87.514,69099998.0
2005-09-21 04:52:00,87.511,87.528,87.498,87.498,104899999.0
2005-09-21 04:53:00,87.506,87.509,87.481,87.488,220200006.0
2005-09-21 04:54:00,87.493,87.506,87.471,87.485,136500001.0
2005-09-21 04:55:00,87.489,87.496,87.477,87.483,36099999.0
2005-09-21 04:56:00,87.495,87.505,87.475,87.483,263100001.0
2005-09-21 04:57:00,87.481,87.495,87.474,87.488,176699997.0
2005-09-21 04:58:00,87.492,87.494,87.474,87.474,140100002.0
2005-09-21 04:59:00,87.49,87.49,87.462,87.462,143600001.0
2005-09-21 05:00:00,87.485,87.493,87.468,87.483,205599996.0
2005-09-21 05:01:00,87.466,87.48,87.438,87.465,279700005.0
2005-09-21 05:02:00,87.472,87.483,87.441,87.465,188499999.0
2005-09-21 05:03:00,87.483,87.493,87.472,87.483,162000000.0
2005-09-21 05:04:00,87.463,87.481,87.452,87.475,207600001.0
2005-09-21 05:05:00,87.461,87.495,87.46,87.495,218399997.0
2005-09-21 05:06:00,87.479,87.499,87.473,87.488,232099998.0
2005-09-21 05:07:00,87.507,87.51,87.489,87.51,190500003.0
2005-09-21 05:08:00,87.517,87.563,87.509,87.539,187099999.0
2005-09-21 05:09:00,87.588,87.588,87.545,87.553,246100001.0
2005-09-21 05:10:00,87.56,87.582,87.546,87.582,295499998.0
2005-09-21 05:11:00,87.563,87.585,87.546,87.562,171600001.0
2005-09-21 05:12:00,87.572,87.605,87.572,87.599,171399997.0
2005-09-21 05:13:00,87.588,87.61,87.58,87.585,148399999.0
2005-09-21 05:14:00,87.591,87.609,87.581,87.588,232599995.0
2005-09-21 05:15:00,87.58,87.58,87.546,87.549,263399998.0
2005-09-21 05:16:00,87.575,87.575,87.538,87.538,242899994.0
2005-09-21 05:17:00,87.549,87.556,87.537,87.543,80699998.0
2005-09-21 05:18:00,87.568,87.588,87.558,87.568,381700002.0
2005-09-21 05:19:00,87.576,87.577,87.562,87.562,28700000.0
2005-09-21 05:20:00,87.576,87.601,87.573,87.583,239699995.0
2005-09-21 05:21:00,87.579,87.597,87.56,87.58,179499998.0
2005-09-21 05:22:00,87.589,87.609,87.577,87.577,161400000.0
2005-09-21 05:23:00,87.595,87.615,87.579,87.6,119999999.0
2005-09-21 05:24:00,87.598,87.598,87.56,87.563,133199998.0
2005-09-21 05:25:00,87.596,87.602,87.571,87.582,282000001.0
2005-09-21 05:26:00,87.612,87.612,87.574,87.587,295499997.0
2005-09-21 05:27:00,87.583,87.598,87.575,87.598,109100000.0
2005-09-21 05:28:00,87.613,87.613,87.577,87.601,223099998.0
2005-09-21 05:29:00,87.585,87.6,87.581,87.6,204899998.0
2005-09-21 05:30:00,87.589,87.609,87.586,87.593,258800002.0
2005-09-21 05:31:00,87.587,87.587,87.569,87.569,89800000.0
2005-09-21 05:32:00,87.578,87.589,87.563,87.577,295399996.0
2005-09-21 05:33:00,87.575,87.607,87.575,87.602,183299998.0
2005-09-21 05:34:00,87.585,87.598,87.577,87.598,194300000.0
2005-09-21 05:35:00,87.596,87.612,87.591,87.598,223700000.0
2005-09-21 05:36:00,87.594,87.606,87.585,87.596,230600000.0
2005-09-21 05:37:00,87.6,87.608,87.587,87.603,159000002.0
2005-09-21 05:38:00,87.583,87.602,87.577,87.593,218099998.0
2005-09-21 05:39:00,87.588,87.602,87.574,87.579,209599998.0
2005-09-21 05:40:00,87.6,87.611,87.587,87.593,197700003.0
2005-09-21 05:41:00,87.608,87.614,87.592,87.592,189300003.0
2005-09-21 05:42:00,87.603,87.603,87.576,87.594,189000001.0
2005-09-21 05:43:00,87.596,87.612,87.587,87.612,154899999.0
2005-09-21 05:44:00,87.58,87.603,87.572,87.597,167100001.0
2005-09-21 05:45:00,87.603,87.603,87.587,87.598,107600001.0
2005-09-21 05:46:00,87.579,87.604,87.579,87.594,238099998.0
2005-09-21 05:47:00,87.6,87.6,87.527,87.565,42700000.0
2005-09-21 05:48:00,87.603,87.606,87.584,87.584,112800002.0
2005-09-21 05:49:00,87.607,87.607,87.579,87.581,90799999.0
2005-09-21 05:50:00,87.592,87.6,87.574,87.579,116900000.0
2005-09-21 05:51:00,87.611,87.622,87.585,87.613,274999995.0
2005-09-21 05:52:00,87.612,87.631,87.595,87.614,297300005.0
2005-09-21 05:53:00,87.642,87.655,87.63,87.649,207500002.0
2005-09-21 05:54:00,87.63,87.652,87.623,87.623,294199998.0
2005-09-21 05:55:00,87.605,87.639,87.605,87.634,156500001.0
2005-09-21 05:56:00,87.61,87.63,87.605,87.61,102000001.0
2005-09-21 05:57:00,87.607,87.615,87.596,87.615,159299998.0
2005-09-21 05:58:00,87.597,87.62,87.584,87.602,178200003.0
2005-09-21 05:59:00,87.604,87.606,87.582,87.582,155100000.0
2005-09-21 06:00:00,87.583,87.613,87.583,87.613,190300002.0
2005-09-21 06:01:00,87.598,87.622,87.592,87.605,103499998.0
2005-09-21 06:02:00,87.597,87.619,87.597,87.619,27800000.0
2005-09-21 06:03:00,87.6,87.615,87.6,87.615,124400003.0
2005-09-21 06:04:00,87.593,87.619,87.59,87.617,227399997.0
2005-09-21 06:05:00,87.59,87.613,87.58,87.595,341900000.0
2005-09-21 06:06:00,87.593,87.617,87.586,87.617,340400002.0
2005-09-21 06:07:00,87.587,87.615,87.587,87.615,241600002.0
2005-09-21 06:08:00,87.605,87.62,87.596,87.62,151400000.0
2005-09-21 06:09:00,87.593,87.615,87.587,87.615,133600000.0
2005-09-21 06:10:00,87.599,87.617,87.586,87.603,204899999.0
2005-09-21 06:11:00,87.588,87.61,87.578,87.585,215500001.0
2005-09-21 06:12:00,87.597,87.608,87.581,87.589,55599999.0
2005-09-21 06:13:00,87.599,87.601,87.584,87.586,59400000.0
2005-09-21 06:14:00,87.575,87.592,87.572,87.575,222999996.0
2005-09-21 06:15:00,87.592,87.603,87.573,87.585,71900000.0
2005-09-21 06:16:00,87.598,87.607,87.583,87.597,89300000.0
2005-09-21 06:17:00,87.575,87.616,87.575,87.616,244900000.0
2005-09-21 06:18:00,87.614,87.614,87.582,87.591,176899998.0
2005-09-21 06:19:00,87.587,87.606,87.58,87.597,253600001.0
2005-09-21 06:20:00,87.591,87.608,87.587,87.591,221100001.0
2005-09-21 06:21:00,87.598,87.601,87.575,87.601,175799997.0
2005-09-21 06:22:00,87.586,87.601,87.584,87.599,61099999.0
2005-09-21 06:23:00,87.579,87.611,87.579,87.608,213399996.0
2005-09-21 06:24:00,87.584,87.604,87.584,87.604,82100000.0
2005-09-21 06:25:00,87.566,87.6,87.566,87.589,156400001.0
2005-09-21 06:26:00,87.591,87.596,87.58,87.584,85300002.0
2005-09-21 06:27:00,87.597,87.606,87.583,87.594,241400000.0
2005-09-21 06:28:00,87.607,87.607,87.572,87.572,206699999.0
2005-09-21 06:29:00,87.623,87.64,87.612,87.627,229800001.0
2005-09-21 06:30:00,87.614,87.636,87.609,87.632,143400000.0
2005-09-21 06:31:00,87.622,87.637,87.615,87.62,157500002.0
2005-09-21 06:32:00,87.626,87.641,87.61,87.618,216800000.0
2005-09-21 06:33:00,87.619,87.647,87.613,87.647,251800002.0
2005-09-21 06:34:00,87.639,87.639,87.623,87.623,58900001.0
2005-09-21 06:35:00,87.638,87.673,87.625,87.656,382899999.0
2005-09-21 06:36:00,87.672,87.703,87.655,87.682,170599999.0
2005-09-21 06:37:00,87.702,87.711,87.676,87.692,208199999.0
2005-09-21 06:38:00,87.687,87.717,87.682,87.706,157799998.0
2005-09-21 06:39:00,87.726,87.744,87.714,87.723,227099997.0
2005-09-21 06:40:00,87.742,87.782,87.742,87.763,224199999.0
2005-09-21 06:41:00,87.749,87.749,87.714,87.714,136400000.0
2005-09-21 06:42:00,87.727,87.732,87.688,87.697,195100001.0
2005-09-21 06:43:00,87.696,87.698,87.655,87.663,290000003.0
2005-09-21 06:44:00,87.677,87.689,87.657,87.679,297599996.0
2005-09-21 06:45:00,87.673,87.684,87.655,87.66,216000001.0
2005-09-21 06:46:00,87.65,87.666,87.631,87.645,266700003.0
2005-09-21 06:47:00,87.669,87.681,87.649,87.65,307400001.0
2005-09-21 06:48:00,87.644,87.665,87.619,87.63,220899997.0
2005-09-21 06:49:00,87.653,87.653,87.616,87.63,147599997.0
2005-09-21 06:50:00,87.637,87.642,87.615,87.629,181600003.0
2005-09-21 06:51:00,87.637,87.664,87.623,87.65,272600000.0
2005-09-21 06:52:00,87.653,87.687,87.642,87.671,259699994.0
2005-09-21 06:53:00,87.674,87.684,87.654,87.684,297300001.0
2005-09-21 06:54:00,87.692,87.693,87.655,87.662,258700001.0
2005-09-21 06:55:00,87.656,87.665,87.638,87.644,233900000.0
2005-09-21 06:56:00,87.67,87.675,87.644,87.654,243200002.0
2005-09-21 06:57:00,87.678,87.678,87.658,87.672,191800005.0
2005-09-21 06:58:00,87.666,87.666,87.63,87.654,375100000.0
2005-09-21 06:59:00,87.628,87.661,87.628,87.658,223300005.0
2005-09-21 07:00:00,87.623,87.651,87.623,87.648,261900004.0
2005-09-21 07:01:00,87.645,87.658,87.633,87.657,199500000.0
2005-09-21 07:02:00,87.636,87.665,87.629,87.663,279199992.0
2005-09-21 07:03:00,87.648,87.648,87.601,87.601,215499996.0
2005-09-21 07:04:00,87.618,87.627,87.6,87.611,247799998.0
2005-09-21 07:05:00,87.6,87.615,87.594,87.613,287499998.0
2005-09-21 07:06:00,87.619,87.621,87.604,87.606,96700000.0
2005-09-21 07:07:00,87.611,87.614,87.585,87.587,250399997.0
2005-09-21 07:08:00,87.616,87.632,87.598,87.632,154200001.0
2005-09-21 07:09:00,87.61,87.633,87.601,87.621,257399998.0
2005-09-21 07:10:00,87.622,87.622,87.593,87.594,182299998.0
2005-09-21 07:11:00,87.617,87.63,87.597,87.611,181799998.0
2005-09-21 07:12:00,87.636,87.639,87.603,87.603,206099999.0
2005-09-21 07:13:00,87.627,87.652,87.621,87.638,230399996.0
2005-09-21 07:14:00,87.632,87.655,87.624,87.637,331600004.0
2005-09-21 07:15:00,87.624,87.644,87.62,87.638,234599998.0
2005-09-21 07:16:00,87.61,87.647,87.61,87.647,215700000.0
2005-09-21 07:17:00,87.625,87.649,87.621,87.649,267400003.0
2005-09-21 07:18:00,87.65,87.669,87.645,87.66,256699999.0
2005-09-21 07:19:00,87.672,87.71,87.66,87.691,157599998.0
2005-09-21 07:20:00,87.71,87.725,87.696,87.698,113300000.0
2005-09-21 07:21:00,87.693,87.703,87.675,87.686,264899999.0
2005-09-21 07:22:00,87.682,87.726,87.682,87.693,220000000.0
2005-09-21 07:23:00,87.738,87.748,87.708,87.748,173400001.0
2005-09-21 07:24:00,87.707,87.728,87.703,87.728,173199999.0
2005-09-21 07:25:00,87.718,87.735,87.705,87.718,184699997.0
2005-09-21 07:26:00,87.704,87.718,87.67,87.708,242299992.0
2005-09-21 07:27:00,87.682,87.71,87.681,87.693,144900000.0
2005-09-21 07:28:00,87.673,87.702,87.673,87.702,215500000.0
2005-09-21 07:29:00,87.711,87.738,87.702,87.703,248899994.0
2005-09-21 07:30:00,87.71,87.732,87.707,87.717,267200001.0
2005-09-21 07:31:00,87.739,87.739,87.7,87.7,221399998.0
2005-09-21 07:32:00,87.714,87.737,87.714,87.73,167599997.0
2005-09-21 07:33:00,87.718,87.718,87.669,87.699,246699999.0
2005-09-21 07:34:00,87.713,87.73,87.698,87.709,191199996.0
2005-09-21 07:35:00,87.707,87.732,87.7,87.729,306000001.0
2005-09-21 07:36:00,87.702,87.726,87.681,87.687,173699999.0
2005-09-21 07:37:00,87.676,87.694,87.654,87.679,269799998.0
2005-09-21 07:38:00,87.665,87.683,87.649,87.668,300299993.0
2005-09-21 07:39:00,87.669,87.682,87.65,87.667,252300002.0
2005-09-21 07:40:00,87.651,87.658,87.629,87.641,389700005.0
2005-09-21 07:41:00,87.67,87.675,87.636,87.64,110399999.0
2005-09-21 07:42:00,87.647,87.668,87.635,87.649,233299999.0
2005-09-21 07:43:00,87.639,87.667,87.637,87.667,219299999.0
2005-09-21 07:44:00,87.656,87.677,87.646,87.669,315700000.0
2005-09-21 07:45:00,87.65,87.676,87.648,87.67,238499998.0
2005-09-21 07:46:00,87.654,87.673,87.637,87.657,197200002.0
2005-09-21 07:47:00,87.634,87.655,87.634,87.637,188599994.0
2005-09-21 07:48:00,87.655,87.675,87.645,87.675,117600000.0
2005-09-21 07:49:00,87.664,87.682,87.662,87.677,262799998.0
2005-09-21 07:50:00,87.66,87.677,87.638,87.661,238500001.0
2005-09-21 07:51:00,87.673,87.673,87.646,87.648,194800000.0
2005-09-21 07:52:00,87.65,87.692,87.65,87.692,242700002.0
2005-09-21 07:53:00,87.676,87.693,87.657,87.67,254000001.0
2005-09-21 07:54:00,87.665,87.705,87.665,87.705,114799999.0
2005-09-21 07:55:00,87.712,87.712,87.677,87.679,313299998.0
2005-09-21 07:56:00,87.694,87.7,87.67,87.688,176499997.0
2005-09-21 07:57:00,87.705,87.737,87.692,87.724,385099995.0
2005-09-21 07:58:00,87.715,87.725,87.694,87.694,144300003.0
2005-09-21 07:59:00,87.675,87.7,87.667,87.7,200299998.0
2005-09-21 08:00:00,87.694,87.711,87.672,87.711,230100000.0
2005-09-21 08:01:00,87.7,87.7,87.663,87.663,199299997.0
2005-09-21 08:02:00,87.671,87.692,87.658,87.676,260799998.0
2005-09-21 08:03:00,87.654,87.681,87.65,87.675,251100000.0
2005-09-21 08:04:00,87.671,87.686,87.66,87.673,98400000.0
2005-09-21 08:05:00,87.644,87.662,87.633,87.641,194199996.0
2005-09-21 08:06:00,87.673,87.681,87.652,87.652,302500001.0
2005-09-21 08:07:00,87.637,87.673,87.637,87.665,310299992.0
2005-09-21 08:08:00,87.667,87.682,87.657,87.658,168899999.0
2005-09-21 08:09:00,87.67,87.685,87.65,87.675,250400000.0
2005-09-21 08:10:00,87.661,87.689,87.661,87.666,191499997.0
2005-09-21 08:11:00,87.662,87.692,87.65,87.669,152899998.0
2005-09-21 08:12:00,87.685,87.711,87.684,87.697,122000000.0
2005-09-21 08:13:00,87.688,87.701,87.667,87.686,291799999.0
2005-09-21 08:14:00,87.684,87.697,87.669,87.686,241400000.0
2005-09-21 08:15:00,87.683,87.683,87.643,87.643,139600000.0
2005-09-21 08:16:00,87.684,87.684,87.653,87.68,221100002.0
2005-09-21 08:17:00,87.688,87.695,87.671,87.676,130499996.0
2005-09-21 08:18:00,87.687,87.705,87.684,87.697,244799999.0
2005-09-21 08:19:00,87.686,87.7,87.652,87.686,273200004.0
2005-09-21 08:20:00,87.704,87.71,87.683,87.683,125000001.0
2005-09-21 08:21:00,87.691,87.703,87.665,87.665,304399997.0
2005-09-21 08:22:00,87.661,87.692,87.66,87.691,293699996.0
2005-09-21 08:23:00,87.684,87.704,87.684,87.698,107599997.0
2005-09-21 08:24:00,87.715,87.733,87.702,87.702,309799994.0
2005-09-21 08:25:00,87.703,87.728,87.703,87.725,120300002.0
2005-09-21 08:26:00,87.695,87.717,87.693,87.713,210600001.0
2005-09-21 08:27:00,87.686,87.709,87.659,87.672,308999999.0
2005-09-21 08:28:00,87.673,87.68,87.656,87.668,272499998.0
2005-09-21 08:29:00,87.664,87.694,87.649,87.684,266600002.0
2005-09-21 08:30:00,87.675,87.693,87.641,87.663,230600001.0
2005-09-21 08:31:00,87.669,87.669,87.633,87.65,208400001.0
2005-09-21 08:32:00,87.649,87.667,87.649,87.667,63700000.0
2005-09-21 08:33:00,87.669,87.669,87.632,87.65,247000003.0
2005-09-21 08:34:00,87.647,87.669,87.639,87.66,225500000.0
2005-09-21 08:35:00,87.682,87.701,87.672,87.689,157600000.0
2005-09-21 08:36:00,87.691,87.72,87.683,87.703,327799998.0
2005-09-21 08:37:00,87.711,87.721,87.692,87.699,256700002.0
2005-09-21 08:38:00,87.699,87.717,87.692,87.696,319100002.0
2005-09-21 08:39:00,87.68,87.73,87.68,87.729,314899999.0
2005-09-21 08:40:00,87.723,87.74,87.672,87.68,210300000.0
2005-09-21 08:41:00,87.655,87.685,87.653,87.661,277900000.0
2005-09-21 08:42:00,87.667,87.687,87.644,87.687,318399997.0
2005-09-21 08:43:00,87.661,87.679,87.652,87.677,210099999.0
2005-09-21 08:44:00,87.681,87.682,87.653,87.656,148800000.0
2005-09-21 08:45:00,87.676,87.677,87.652,87.664,222100002.0
2005-09-21 08:46:00,87.67,87.675,87.65,87.65,313099998.0
2005-09-21 08:47:00,87.668,87.681,87.651,87.658,263900002.0
2005-09-21 08:48:00,87.675,87.683,87.661,87.661,203200000.0
2005-09-21 08:49:00,87.654,87.674,87.654,87.674,135399999.0
2005-09-21 08:50:00,87.675,87.688,87.645,87.669,214399997.0
2005-09-21 08:51:00,87.675,87.687,87.639,87.639,225699999.0
2005-09-21 08:52:00,87.662,87.676,87.652,87.652,161499997.0
2005-09-21 08:53:00,87.662,87.676,87.639,87.656,208899999.0
2005-09-21 08:54:00,87.649,87.674,87.649,87.67,226100002.0
2005-09-21 08:55:00,87.651,87.662,87.634,87.662,208300004.0
2005-09-21 08:56:00,87.66,87.667,87.628,87.628,178900001.0
2005-09-21 08:57:00,87.632,87.661,87.632,87.66,310399998.0
2005-09-21 08:58:00,87.664,87.665,87.639,87.641,175400000.0
2005-09-21 08:59:00,87.639,87.66,87.638,87.65,111400000.0
2005-09-21 09:00:00,87.652,87.663,87.634,87.651,282799997.0
2005-09-21 09:01:00,87.636,87.664,87.636,87.656,180500000.0
2005-09-21 09:02:00,87.653,87.668,87.64,87.651,326400000.0
2005-09-21 09:03:00,87.657,87.678,87.655,87.669,260099999.0
2005-09-21 09:04:00,87.648,87.675,87.648,87.67,197799999.0
2005-09-21 09:05:00,87.675,87.682,87.65,87.66,147499997.0
2005-09-21 09:06:00,87.67,87.688,87.655,87.673,205599997.0
2005-09-21 09:07:00,87.679,87.689,87.659,87.659,224300002.0
2005-09-21 09:08:00,87.645,87.688,87.645,87.68,326599995.0
2005-09-21 09:09:00,87.681,87.707,87.676,87.702,221999997.0
2005-09-21 09:10:00,87.693,87.696,87.667,87.667,309599995.0
2005-09-21 09:11:00,87.682,87.683,87.659,87.663,234700001.0
2005-09-21 09:12:00,87.673,87.687,87.649,87.674,286199998.0
2005-09-21 09:13:00,87.683,87.693,87.668,87.673,276100001.0
2005-09-21 09:14:00,87.66,87.679,87.655,87.658,217299995.0
2005-09-21 09:15:00,87.675,87.675,87.649,87.649,122999998.0
2005-09-21 09:16:00,87.675,87.677,87.64,87.658,371100004.0
2005-09-21 09:17:00,87.655,87.685,87.654,87.682,186400002.0
2005-09-21 09:18:00,87.675,87.688,87.656,87.668,96899999.0
2005-09-21 09:19:00,87.667,87.691,87.649,87.663,266899999.0
2005-09-21 09:20:00,87.682,87.696,87.662,87.691,283999998.0
2005-09-21 09:21:00,87.682,87.704,87.676,87.692,203800000.0
2005-09-21 09:22:00,87.695,87.725,87.679,87.71,269199999.0
2005-09-21 09:23:00,87.706,87.723,87.701,87.715,128999999.0
2005-09-21 09:24:00,87.721,87.733,87.704,87.711,228399998.0
2005-09-21 09:25:00,87.707,87.728,87.687,87.717,339700007.0
2005-09-21 09:26:00,87.703,87.724,87.695,87.696,199799999.0
2005-09-21 09:27:00,87.709,87.72,87.686,87.72,275900003.0
2005-09-21 09:28:00,87.717,87.735,87.711,87.734,263300001.0
2005-09-21 09:29:00,87.725,87.736,87.71,87.735,161700000.0
2005-09-21 09:30:00,87.735,87.742,87.718,87.721,245100001.0
2005-09-21 09:31:00,87.729,87.729,87.707,87.707,69999999.0
2005-09-21 09:32:00,87.699,87.727,87.699,87.722,259000002.0
2005-09-21 09:33:00,87.722,87.727,87.701,87.71,222099999.0
2005-09-21 09:34:00,87.686,87.723,87.686,87.723,228500001.0
2005-09-21 09:35:00,87.72,87.736,87.703,87.713,108000000.0
2005-09-21 09:36:00,87.733,87.754,87.725,87.752,204699996.0
2005-09-21 09:37:00,87.726,87.743,87.708,87.734,197000001.0
2005-09-21 09:38:00,87.712,87.735,87.711,87.729,284600003.0
2005-09-21 09:39:00,87.717,87.722,87.698,87.71,184599998.0
2005-09-21 09:40:00,87.715,87.729,87.706,87.718,171400000.0
2005-09-21 09:41:00,87.711,87.729,87.698,87.729,213599999.0
2005-09-21 09:42:00,87.732,87.733,87.696,87.723,289099999.0
2005-09-21 09:43:00,87.719,87.741,87.719,87.741,29300000.0
2005-09-21 09:44:00,87.732,87.735,87.702,87.703,229900000.0
2005-09-21 09:45:00,87.708,87.725,87.693,87.713,334599998.0
2005-09-21 09:46:00,87.713,87.713,87.692,87.707,195099996.0
2005-09-21 09:47:00,87.705,87.705,87.668,87.68,207799998.0
2005-09-21 09:48:00,87.672,87.692,87.659,87.686,142799999.0
2005-09-21 09:49:00,87.679,87.699,87.674,87.674,227000001.0
2005-09-21 09:50:00,87.68,87.68,87.639,87.65,355799996.0
2005-09-21 09:51:00,87.631,87.638,87.605,87.619,246800003.0
2005-09-21 09:52:00,87.635,87.66,87.629,87.651,213899997.0
2005-09-21 09:53:00,87.65,87.659,87.63,87.659,307800001.0
2005-09-21 09:54:00,87.672,87.672,87.648,87.651,209199997.0
2005-09-21 09:55:00,87.66,87.676,87.645,87.658,140300002.0
2005-09-21 09:56:00,87.658,87.677,87.656,87.673,158700001.0
2005-09-21 09:57:00,87.668,87.676,87.654,87.657,314000004.0
2005-09-21 09:58:00,87.65,87.677,87.65,87.653,195600001.0
2005-09-21 09:59:00,87.673,87.682,87.657,87.658,273400006.0
2005-09-21 10:00:00,87.658,87.68,87.657,87.68,154199998.0
2005-09-21 10:01:00,87.679,87.696,87.647,87.667,276600000.0
2005-09-21 10:02:00,87.667,87.684,87.658,87.658,150399999.0
2005-09-21 10:03:00,87.665,87.683,87.661,87.673,299399995.0
2005-09-21 10:04:00,87.673,87.674,87.634,87.642,314999999.0
2005-09-21 10:05:00,87.633,87.648,87.624,87.632,121000000.0
2005-09-21 10:06:00,87.642,87.669,87.642,87.658,285000001.0
2005-09-21 10:07:00,87.664,87.691,87.645,87.682,150899999.0
2005-09-21 10:08:00,87.674,87.689,87.655,87.669,140500000.0
2005-09-21 10:09:00,87.669,87.71,87.669,87.71,156099998.0
2005-09-21 10:10:00,87.685,87.71,87.682,87.71,170799998.0
2005-09-21 10:11:00,87.688,87.735,87.688,87.735,205800001.0
2005-09-21 10:12:00,87.73,87.757,87.723,87.742,298299999.0
2005-09-21 10:13:00,87.736,87.753,87.735,87.753,151000000.0
2005-09-21 10:14:00,87.753,87.77,87.742,87.75,53400000.0
2005-09-21 10:15:00,87.763,87.774,87.743,87.757,207999997.0
2005-09-21 10:16:00,87.736,87.78,87.736,87.78,294899994.0
2005-09-21 10:17:00,87.748,87.782,87.722,87.735,212699997.0
2005-09-21 10:18:00,87.721,87.731,87.704,87.718,262500000.0
2005-09-21 10:19:00,87.712,87.712,87.674,87.675,177999997.0
2005-09-21 10:20:00,87.693,87.709,87.668,87.708,196299998.0
2005-09-21 10:21:00,87.7,87.706,87.682,87.702,321299993.0
2005-09-21 10:22:00,87.682,87.697,87.665,87.681,272399994.0
2005-09-21 10:23:00,87.681,87.691,87.659,87.659,214199996.0
2005-09-21 10:24:00,87.655,87.671,87.643,87.652,203100000.0
2005-09-21 10:25:00,87.645,87.663,87.635,87.65,237499999.0
2005-09-21 10:26:00,87.653,87.659,87.629,87.639,222700000.0
2005-09-21 10:27:00,87.658,87.679,87.658,87.679,119000001.0
2005-09-21 10:28:00,87.671,87.687,87.661,87.683,221900001.0
2005-09-21 10:29:00,87.675,87.697,87.673,87.691,197600002.0
2005-09-21 10:30:00,87.69,87.69,87.66,87.66,199499998.0
2005-09-21 10:31:00,87.671,87.693,87.639,87.677,423199995.0
2005-09-21 10:32:00,87.681,87.691,87.662,87.688,256199995.0
2005-09-21 10:33:00,87.682,87.699,87.662,87.677,169800000.0
2005-09-21 10:34:00,87.676,87.691,87.665,87.665,147200001.0
2005-09-21 10:35:00,87.671,87.689,87.666,87.679,192699999.0
2005-09-21 10:36:00,87.665,87.697,87.665,87.688,263000001.0
2005-09-21 10:37:00,87.668,87.711,87.668,87.7,289300003.0
2005-09-21 10:38:00,87.697,87.697,87.655,87.655,125799999.0
2005-09-21 10:39:00,87.678,87.7,87.671,87.7,197899998.0
2005-09-21 10:40:00,87.698,87.714,87.683,87.694,216299999.0
2005-09-21 10:41:00,87.697,87.709,87.687,87.703,208499999.0
2005-09-21 10:42:00,87.704,87.705,87.68,87.693,241199997.0
2005-09-21 10:43:00,87.702,87.722,87.681,87.704,160000000.0
2005-09-21 10:44:00,87.708,87.732,87.707,87.728,383500001.0
2005-09-21 10:45:00,87.733,87.738,87.713,87.719,299500001.0
2005-09-21 10:46:00,87.735,87.735,87.715,87.726,127600000.0
2005-09-21 10:47:00,87.71,87.722,87.697,87.72,215099999.0
2005-09-21 10:48:00,87.718,87.718,87.688,87.688,148599998.0
2005-09-21 10:49:00,87.722,87.722,87.695,87.696,139400001.0
2005-09-21 10:50:00,87.714,87.731,87.711,87.726,140700001.0
2005-09-21 10:51:00,87.734,87.737,87.719,87.719,235399999.0
2005-09-21 10:52:00,87.707,87.713,87.687,87.687,172900000.0
2005-09-21 10:53:00,87.698,87.713,87.692,87.706,191699998.0
2005-09-21 10:54:00,87.686,87.703,87.647,87.697,246100002.0
2005-09-21 10:55:00,87.691,87.696,87.662,87.681,242800000.0
2005-09-21 10:56:00,87.68,87.703,87.657,87.66,203599998.0
2005-09-21 10:57:00,87.649,87.649,87.626,87.628,235299999.0
2005-09-21 10:58:00,87.612,87.638,87.603,87.624,199999999.0
2005-09-21 10:59:00,87.603,87.616,87.585,87.594,272999998.0
2005-09-21 11:00:00,87.618,87.619,87.57,87.59,185400001.0
2005-09-21 11:01:00,87.597,87.612,87.588,87.606,198599999.0
2005-09-21 11:02:00,87.58,87.6,87.563,87.592,244900000.0
2005-09-21 11:03:00,87.605,87.605,87.578,87.598,278100003.0
2005-09-21 11:04:00,87.594,87.605,87.583,87.588,242000000.0
2005-09-21 11:05:00,87.602,87.619,87.584,87.597,218899996.0
2005-09-21 11:06:00,87.603,87.617,87.586,87.614,250200002.0
2005-09-21 11:07:00,87.618,87.639,87.609,87.617,189199999.0
2005-09-21 11:08:00,87.608,87.646,87.608,87.64,278500001.0
2005-09-21 11:09:00,87.626,87.653,87.626,87.65,188999997.0
2005-09-21 11:10:00,87.651,87.658,87.636,87.637,287500001.0
2005-09-21 11:11:00,87.625,87.657,87.624,87.644,348000005.0
2005-09-21 11:12:00,87.637,87.645,87.619,87.642,244000005.0
2005-09-21 11:13:00,87.642,87.648,87.624,87.633,260400005.0
2005-09-21 11:14:00,87.646,87.669,87.644,87.663,247099995.0
2005-09-21 11:15:00,87.644,87.672,87.638,87.672,293899999.0
2005-09-21 11:16:00,87.683,87.692,87.661,87.676,183699999.0
2005-09-21 11:17:00,87.68,87.696,87.669,87.671,245800000.0
2005-09-21 11:18:00,87.64,87.661,87.617,87.628,296900002.0
2005-09-21 11:19:00,87.634,87.638,87.616,87.616,134500001.0
2005-09-21 11:20:00,87.61,87.637,87.606,87.637,276699998.0
2005-09-21 11:21:00,87.638,87.641,87.612,87.622,149399999.0
2005-09-21 11:22:00,87.622,87.643,87.62,87.625,160799998.0
2005-09-21 11:23:00,87.614,87.622,87.599,87.6,192099999.0
2005-09-21 11:24:00,87.619,87.624,87.6,87.62,212400000.0
2005-09-21 11:25:00,87.604,87.622,87.589,87.622,259699996.0
2005-09-21 11:26:00,87.615,87.627,87.596,87.62,212300001.0
2005-09-21 11:27:00,87.622,87.622,87.588,87.588,254900001.0
2005-09-21 11:28:00,87.583,87.6,87.57,87.588,111400001.0
2005-09-21 11:29:00,87.592,87.602,87.559,87.584,285899998.0
2005-09-21 11:30:00,87.595,87.62,87.594,87.605,372899999.0
2005-09-21 11:31:00,87.598,87.616,87.592,87.605,152899997.0
2005-09-21 11:32:00,87.603,87.624,87.594,87.624,256100000.0
2005-09-21 11:33:00,87.623,87.631,87.59,87.59,244799998.0
2005-09-21 11:34:00,87.599,87.624,87.596,87.612,355599995.0
2005-09-21 11:35:00,87.594,87.606,87.576,87.594,179800002.0
2005-09-21 11:36:00,87.584,87.61,87.578,87.603,249399997.0
2005-09-21 11:37:00,87.603,87.614,87.584,87.603,126299998.0
2005-09-21 11:38:00,87.584,87.608,87.576,87.585,210499998.0
2005-09-21 11:39:00,87.557,87.575,87.552,87.57,206099999.0
2005-09-21 11:40:00,87.561,87.561,87.501,87.526,316599999.0
2005-09-21 11:41:00,87.54,87.54,87.505,87.521,301199994.0
2005-09-21 11:42:00,87.538,87.551,87.521,87.532,261899995.0
2005-09-21 11:43:00,87.543,87.555,87.525,87.538,179499999.0
2005-09-21 11:44:00,87.53,87.554,87.53,87.55,288100003.0
2005-09-21 11:45:00,87.539,87.565,87.539,87.565,309100002.0
2005-09-21 11:46:00,87.54,87.56,87.54,87.56,178599998.0
2005-09-21 11:47:00,87.523,87.555,87.523,87.555,261299996.0
2005-09-21 11:48:00,87.543,87.558,87.524,87.533,344299995.0
2005-09-21 11:49:00,87.525,87.53,87.501,87.502,381899999.0
2005-09-21 11:50:00,87.49,87.515,87.479,87.515,269799998.0
2005-09-21 11:51:00,87.503,87.521,87.495,87.514,246699997.0
2005-09-21 11:52:00,87.528,87.534,87.505,87.517,276699996.0
2005-09-21 11:53:00,87.537,87.543,87.515,87.522,434499995.0
2005-09-21 11:54:00,87.507,87.534,87.503,87.517,204199995.0
2005-09-21 11:55:00,87.504,87.527,87.504,87.522,200499998.0
2005-09-21 11:56:00,87.528,87.55,87.517,87.55,75400000.0
2005-09-21 11:57:00,87.54,87.54,87.511,87.511,214200000.0
2005-09-21 11:58:00,87.499,87.53,87.499,87.525,138499999.0
2005-09-21 11:59:00,87.527,87.541,87.511,87.523,389199995.0
2005-09-21 12:00:00,87.523,87.549,87.516,87.538,320999997.0
2005-09-21 12:01:00,87.518,87.543,87.513,87.535,215399994.0
2005-09-21 12:02:00,87.54,87.548,87.5,87.531,300199999.0
2005-09-21 12:03:00,87.542,87.542,87.512,87.527,297600001.0
2005-09-21 12:04:00,87.527,87.548,87.522,87.548,133999998.0
2005-09-21 12:05:00,87.545,87.55,87.53,87.531,136299998.0
2005-09-21 12:06:00,87.54,87.548,87.515,87.534,264000004.0
2005-09-21 12:07:00,87.524,87.547,87.524,87.545,463699990.0
2005-09-21 12:08:00,87.544,87.547,87.528,87.529,180400002.0
2005-09-21 12:09:00,87.535,87.554,87.524,87.534,192300000.0
2005-09-21 12:10:00,87.541,87.562,87.538,87.555,153499999.0
2005-09-21 12:11:00,87.552,87.56,87.526,87.539,204600000.0
2005-09-21 12:12:00,87.565,87.604,87.552,87.576,218300000.0
2005-09-21 12:13:00,87.599,87.61,87.58,87.599,284799996.0
2005-09-21 12:14:00,87.601,87.618,87.594,87.618,254099997.0
2005-09-21 12:15:00,87.6,87.615,87.574,87.605,196399995.0
2005-09-21 12:16:00,87.593,87.6,87.575,87.575,257200003.0
2005-09-21 12:17:00,87.574,87.611,87.574,87.592,310900004.0
2005-09-21 12:18:00,87.598,87.605,87.567,87.567,228400001.0
2005-09-21 12:19:00,87.571,87.589,87.569,87.589,148899998.0
2005-09-21 12:20:00,87.592,87.592,87.571,87.576,210899998.0
2005-09-21 12:21:00,87.58,87.6,87.562,87.571,239999995.0
2005-09-21 12:22:00,87.582,87.593,87.546,87.57,256199999.0
2005-09-21 12:23:00,87.587,87.616,87.585,87.616,251900004.0
2005-09-21 12:24:00,87.613,87.614,87.588,87.594,237299998.0
2005-09-21 12:25:00,87.58,87.614,87.58,87.602,211000001.0
2005-09-21 12:26:00,87.599,87.611,87.59,87.608,126200000.0
2005-09-21 12:27:00,87.599,87.613,87.584,87.584,221600004.0
2005-09-21 12:28:00,87.618,87.631,87.602,87.631,264700001.0
2005-09-21 12:29:00,87.618,87.637,87.611,87.632,252299998.0
2005-09-21 12:30:00,87.61,87.645,87.61,87.629,344300002.0
2005-09-21 12:31:00,87.625,87.638,87.611,87.626,213000002.0
2005-09-21 12:32:00,87.615,87.635,87.612,87.624,239999998.0
2005-09-21 12:33:00,87.594,87.615,87.594,87.608,93199998.0
2005-09-21 12:34:00,87.609,87.609,87.576,87.585,235700001.0
2005-09-21 12:35:00,87.584,87.615,87.584,87.615,157000004.0
2005-09-21 12:36:00,87.613,87.615,87.588,87.615,199300003.0
2005-09-21 12:37:00,87.611,87.611,87.583,87.597,148299998.0
2005-09-21 12:38:00,87.612,87.616,87.595,87.596,187199998.0
2005-09-21 12:39:00,87.595,87.6,87.572,87.588,126700000.0
2005-09-21 12:40:00,87.607,87.613,87.603,87.613,64799999.0
2005-09-21 12:41:00,87.615,87.62,87.599,87.608,177099999.0
2005-09-21 12:42:00,87.604,87.635,87.604,87.633,177200002.0
2005-09-21 12:43:00,87.625,87.643,87.616,87.643,207399999.0
2005-09-21 12:44:00,87.642,87.643,87.619,87.627,133800000.0
2005-09-21 12:45:00,87.645,87.659,87.625,87.632,307100001.0
2005-09-21 12:46:00,87.625,87.644,87.614,87.618,316599996.0
2005-09-21 12:47:00,87.606,87.634,87.596,87.609,276500003.0
2005-09-21 12:48:00,87.61,87.61,87.569,87.569,354400002.0
2005-09-21 12:49:00,87.586,87.586,87.567,87.567,47100001.0
2005-09-21 12:50:00,87.574,87.574,87.533,87.57,202999999.0
2005-09-21 12:51:00,87.588,87.594,87.553,87.564,227300000.0
2005-09-21 12:52:00,87.575,87.575,87.549,87.554,168499999.0
2005-09-21 12:53:00,87.547,87.569,87.503,87.539,87700000.0
2005-09-21 12:54:00,87.542,87.569,87.536,87.569,135500002.0
2005-09-21 12:55:00,87.537,87.583,87.537,87.548,161400000.0
2005-09-21 12:56:00,87.523,87.557,87.523,87.551,106199998.0
2005-09-21 12:57:00,87.548,87.554,87.535,87.539,32200000.0
2005-09-21 12:58:00,87.541,87.56,87.539,87.56,228799998.0
2005-09-21 12:59:00,87.557,87.557,87.503,87.503,256799999.0
2005-09-21 13:00:00,87.54,87.54,87.515,87.515,401900007.0
2005-09-21 13:01:00,87.529,87.551,87.52,87.52,169999999.0
2005-09-21 13:02:00,87.523,87.551,87.517,87.545,287200002.0
2005-09-21 13:03:00,87.536,87.563,87.536,87.559,177000000.0
2005-09-21 13:04:00,87.556,87.564,87.537,87.539,305700001.0
2005-09-21 13:05:00,87.543,87.569,87.543,87.562,185300002.0
2005-09-21 13:06:00,87.559,87.581,87.542,87.563,255100001.0
2005-09-21 13:07:00,87.544,87.569,87.531,87.552,297799994.0
2005-09-21 13:08:00,87.555,87.56,87.54,87.56,139000001.0
2005-09-21 13:09:00,87.557,87.574,87.542,87.556,320200001.0
2005-09-21 13:10:00,87.568,87.591,87.568,87.57,151099998.0
2005-09-21 13:11:00,87.587,87.59,87.565,87.585,140500000.0
2005-09-21 13:12:00,87.588,87.61,87.574,87.587,308199995.0
2005-09-21 13:13:00,87.599,87.613,87.585,87.589,225500000.0
2005-09-21 13:14:00,87.588,87.621,87.588,87.613,296100000.0
2005-09-21 13:15:00,87.621,87.621,87.588,87.588,246900001.0
2005-09-21 13:16:00,87.615,87.615,87.586,87.596,250099996.0
2005-09-21 13:17:00,87.612,87.612,87.538,87.574,193499999.0
2005-09-21 13:18:00,87.593,87.608,87.579,87.603,282799999.0
2005-09-21 13:19:00,87.609,87.622,87.597,87.598,265900004.0
2005-09-21 13:20:00,87.611,87.611,87.595,87.595,42799999.0
2005-09-21 13:21:00,87.602,87.623,87.601,87.614,169600000.0
2005-09-21 13:22:00,87.618,87.63,87.604,87.612,300900005.0
2005-09-21 13:23:00,87.612,87.638,87.612,87.638,286100001.0
2005-09-21 13:24:00,87.64,87.645,87.627,87.631,125199998.0
2005-09-21 13:25:00,87.629,87.655,87.629,87.645,181799998.0
2005-09-21 13:26:00,87.642,87.655,87.632,87.643,368100005.0
2005-09-21 13:27:00,87.635,87.671,87.635,87.66,105500001.0
2005-09-21 13:28:00,87.649,87.665,87.636,87.653,230200001.0
2005-09-21 13:29:00,87.663,87.664,87.643,87.646,211700001.0
2005-09-21 13:30:00,87.64,87.653,87.621,87.648,196800000.0
2005-09-21 13:31:00,87.643,87.643,87.618,87.624,240599998.0
2005-09-21 13:32:00,87.607,87.637,87.607,87.628,172300001.0
2005-09-21 13:33:00,87.621,87.642,87.614,87.615,314399997.0
2005-09-21 13:34:00,87.617,87.641,87.615,87.64,237300000.0
2005-09-21 13:35:00,87.623,87.642,87.607,87.625,370300001.0
2005-09-21 13:36:00,87.619,87.637,87.618,87.634,262499997.0
2005-09-21 13:37:00,87.642,87.66,87.638,87.655,114899997.0
2005-09-21 13:38:00,87.646,87.671,87.64,87.666,187700000.0
2005-09-21 13:39:00,87.671,87.671,87.637,87.646,166400000.0
2005-09-21 13:40:00,87.653,87.657,87.627,87.627,370099997.0
2005-09-21 13:41:00,87.618,87.645,87.618,87.637,233700001.0
2005-09-21 13:42:00,87.634,87.668,87.634,87.658,200600000.0
2005-09-21 13:43:00,87.642,87.655,87.629,87.645,171199998.0
2005-09-21 13:44:00,87.651,87.671,87.647,87.66,153999997.0
2005-09-21 13:45:00,87.642,87.663,87.624,87.639,257000003.0
2005-09-21 13:46:00,87.641,87.652,87.617,87.622,333899995.0
2005-09-21 13:47:00,87.605,87.64,87.605,87.637,276799999.0
2005-09-21 13:48:00,87.604,87.623,87.595,87.612,153699997.0
2005-09-21 13:49:00,87.596,87.625,87.589,87.599,164600001.0
2005-09-21 13:50:00,87.595,87.608,87.576,87.594,333800002.0
2005-09-21 13:51:00,87.608,87.625,87.592,87.619,278299999.0
2005-09-21 13:52:00,87.603,87.634,87.603,87.623,234999998.0
2005-09-21 13:53:00,87.601,87.628,87.598,87.604,307099996.0
2005-09-21 13:54:00,87.599,87.615,87.577,87.601,210799996.0
2005-09-21 13:55:00,87.59,87.635,87.581,87.595,320900001.0
2005-09-21 13:56:00,87.573,87.591,87.56,87.578,142299999.0
2005-09-21 13:57:00,87.549,87.566,87.529,87.554,205499997.0
2005-09-21 13:58:00,87.56,87.573,87.549,87.549,159099996.0
2005-09-21 13:59:00,87.556,87.571,87.543,87.558,264499999.0
2005-09-21 14:00:00,87.557,87.574,87.541,87.568,234199999.0
2005-09-21 14:01:00,87.572,87.579,87.55,87.562,266299995.0
2005-09-21 14:02:00,87.557,87.58,87.556,87.556,299800004.0
2005-09-21 14:03:00,87.571,87.571,87.549,87.549,164299997.0
2005-09-21 14:04:00,87.563,87.58,87.541,87.541,272299999.0
2005-09-21 14:05:00,87.552,87.573,87.538,87.554,163600000.0
2005-09-21 14:06:00,87.523,87.56,87.523,87.557,264700001.0
2005-09-21 14:07:00,87.542,87.548,87.526,87.526,244000003.0
2005-09-21 14:08:00,87.553,87.566,87.539,87.539,107899998.0
2005-09-21 14:09:00,87.533,87.55,87.525,87.538,157100001.0
2005-09-21 14:10:00,87.549,87.576,87.525,87.558,228700002.0
2005-09-21 14:11:00,87.546,87.57,87.539,87.57,172000002.0
2005-09-21 14:12:00,87.573,87.573,87.537,87.537,217899998.0
2005-09-21 14:13:00,87.562,87.57,87.538,87.538,215900001.0
2005-09-21 14:14:00,87.567,87.58,87.563,87.58,54699999.0
2005-09-21 14:15:00,87.576,87.588,87.555,87.56,283400002.0
2005-09-21 14:16:00,87.549,87.571,87.539,87.553,284099996.0
2005-09-21 14:17:00,87.552,87.561,87.532,87.552,330799996.0
2005-09-21 14:18:00,87.541,87.556,87.514,87.537,230300003.0
2005-09-21 14:19:00,87.54,87.547,87.515,87.522,240200002.0
2005-09-21 14:20:00,87.522,87.536,87.499,87.511,227800003.0
2005-09-21 14:21:00,87.511,87.518,87.488,87.506,224400000.0
2005-09-21 14:22:00,87.508,87.516,87.489,87.497,183799999.0
2005-09-21 14:23:00,87.496,87.496,87.458,87.458,299299999.0
2005-09-21 14:24:00,87.465,87.483,87.453,87.47,150200000.0
2005-09-21 14:25:00,87.465,87.477,87.455,87.473,274399994.0
2005-09-21 14:26:00,87.475,87.485,87.449,87.461,210499998.0
2005-09-21 14:27:00,87.475,87.485,87.461,87.477,128299997.0
2005-09-21 14:28:00,87.482,87.494,87.459,87.459,266700004.0
2005-09-21 14:29:00,87.482,87.497,87.469,87.484,458100004.0
2005-09-21 14:30:00,87.481,87.509,87.463,87.487,185200000.0
2005-09-21 14:31:00,87.491,87.503,87.437,87.5,305400003.0
2005-09-21 14:32:00,87.497,87.497,87.456,87.459,140800000.0
2005-09-21 14:33:00,87.462,87.462,87.444,87.446,211399999.0
2005-09-21 14:34:00,87.463,87.47,87.439,87.442,174199998.0
2005-09-21 14:35:00,87.473,87.477,87.45,87.457,297299997.0
2005-09-21 14:36:00,87.461,87.492,87.441,87.471,234099996.0
2005-09-21 14:37:00,87.494,87.494,87.465,87.467,122600000.0
2005-09-21 14:38:00,87.5,87.503,87.475,87.492,274699997.0
2005-09-21 14:39:00,87.501,87.514,87.485,87.506,284999996.0
2005-09-21 14:40:00,87.515,87.523,87.496,87.515,337700001.0
2005-09-21 14:41:00,87.507,87.523,87.495,87.514,338500005.0
2005-09-21 14:42:00,87.523,87.532,87.511,87.519,79399997.0
2005-09-21 14:43:00,87.534,87.534,87.497,87.519,334599994.0
2005-09-21 14:44:00,87.514,87.541,87.504,87.541,192699994.0
2005-09-21 14:45:00,87.537,87.546,87.517,87.534,225400001.0
2005-09-21 14:46:00,87.504,87.537,87.504,87.537,235200006.0
2005-09-21 14:47:00,87.523,87.552,87.512,87.526,393200001.0
2005-09-21 14:48:00,87.53,87.552,87.52,87.522,188299998.0
2005-09-21 14:49:00,87.533,87.554,87.522,87.522,167499999.0
2005-09-21 14:50:00,87.524,87.543,87.515,87.529,350299999.0
2005-09-21 14:51:00,87.54,87.546,87.518,87.518,242000001.0
2005-09-21 14:52:00,87.533,87.533,87.51,87.53,286999999.0
2005-09-21 14:53:00,87.508,87.534,87.507,87.518,132299996.0
2005-09-21 14:54:00,87.524,87.524,87.489,87.505,198699998.0
2005-09-21 14:55:00,87.531,87.534,87.511,87.517,257200001.0
2005-09-21 14:56:00,87.542,87.547,87.523,87.523,240800000.0
2005-09-21 14:57:00,87.535,87.561,87.525,87.549,323100000.0
2005-09-21 14:58:00,87.55,87.55,87.519,87.524,147600000.0
2005-09-21 14:59:00,87.542,87.542,87.497,87.532,160500000.0
2005-09-21 15:00:00,87.531,87.545,87.522,87.537,179199997.0
2005-09-21 15:01:00,87.552,87.552,87.532,87.536,118200001.0
2005-09-21 15:02:00,87.52,87.54,87.52,87.526,107400001.0
2005-09-21 15:03:00,87.532,87.532,87.499,87.499,93899999.0
2005-09-21 15:04:00,87.505,87.532,87.504,87.532,292199996.0
2005-09-21 15:05:00,87.529,87.529,87.5,87.518,146499999.0
2005-09-21 15:06:00,87.514,87.538,87.512,87.522,154499999.0
2005-09-21 15:07:00,87.513,87.53,87.507,87.512,227099997.0
2005-09-21 15:08:00,87.524,87.533,87.508,87.517,156799998.0
2005-09-21 15:09:00,87.51,87.523,87.503,87.503,249200000.0
2005-09-21 15:10:00,87.5,87.513,87.487,87.497,230100001.0
2005-09-21 15:11:00,87.489,87.513,87.487,87.492,143500001.0
2005-09-21 15:12:00,87.478,87.493,87.464,87.486,192999998.0
2005-09-21 15:13:00,87.473,87.498,87.463,87.479,263999997.0
2005-09-21 15:14:00,87.489,87.502,87.469,87.473,197900001.0
2005-09-21 15:15:00,87.486,87.506,87.462,87.493,203599997.0
2005-09-21 15:16:00,87.495,87.505,87.481,87.484,271800000.0
2005-09-21 15:17:00,87.473,87.49,87.464,87.49,468500000.0
2005-09-21 15:18:00,87.463,87.482,87.459,87.482,174300002.0
2005-09-21 15:19:00,87.479,87.5,87.462,87.482,216800000.0
2005-09-21 15:20:00,87.486,87.499,87.465,87.481,186100000.0
2005-09-21 15:21:00,87.475,87.491,87.465,87.49,164400000.0
2005-09-21 15:22:00,87.465,87.49,87.428,87.49,148800000.0
2005-09-21 15:23:00,87.489,87.491,87.458,87.472,262999999.0
2005-09-21 15:24:00,87.49,87.503,87.481,87.497,124799999.0
2005-09-21 15:25:00,87.503,87.503,87.476,87.499,127300001.0
2005-09-21 15:26:00,87.492,87.493,87.466,87.476,228999998.0
2005-09-21 15:27:00,87.499,87.515,87.481,87.497,202800001.0
2005-09-21 15:28:00,87.494,87.507,87.482,87.495,165499998.0
2005-09-21 15:29:00,87.496,87.496,87.463,87.463,163299999.0
2005-09-21 15:30:00,87.461,87.475,87.449,87.464,252000004.0
2005-09-21 15:31:00,87.443,87.485,87.443,87.485,201599999.0
2005-09-21 15:32:00,87.471,87.493,87.471,87.486,211299998.0
2005-09-21 15:33:00,87.476,87.487,87.464,87.48,138999997.0
2005-09-21 15:34:00,87.493,87.502,87.469,87.474,262199997.0
2005-09-21 15:35:00,87.478,87.502,87.465,87.483,173900001.0
2005-09-21 15:36:00,87.482,87.492,87.467,87.47,227200000.0
2005-09-21 15:37:00,87.477,87.477,87.459,87.46,125999999.0
2005-09-21 15:38:00,87.452,87.48,87.452,87.475,208299995.0
2005-09-21 15:39:00,87.475,87.492,87.466,87.482,280799998.0
2005-09-21 15:40:00,87.458,87.472,87.448,87.465,214300001.0
2005-09-21 15:41:00,87.452,87.47,87.447,87.451,317400000.0
2005-09-21 15:42:00,87.467,87.477,87.448,87.468,327200000.0
2005-09-21 15:43:00,87.473,87.493,87.462,87.478,203700000.0
2005-09-21 15:44:00,87.47,87.49,87.462,87.484,268299995.0
2005-09-21 15:45:00,87.457,87.472,87.45,87.465,262199999.0
2005-09-21 15:46:00,87.468,87.473,87.44,87.44,258200000.0
2005-09-21 15:47:00,87.443,87.456,87.425,87.432,218900000.0
2005-09-21 15:48:00,87.431,87.453,87.43,87.443,254799998.0
2005-09-21 15:49:00,87.429,87.464,87.429,87.448,262300003.0
2005-09-21 15:50:00,87.45,87.471,87.438,87.453,133699999.0
2005-09-21 15:51:00,87.466,87.478,87.453,87.465,340699997.0
2005-09-21 15:52:00,87.46,87.47,87.433,87.453,362399998.0
2005-09-21 15:53:00,87.42,87.45,87.42,87.45,146399999.0
2005-09-21 15:54:00,87.429,87.458,87.419,87.433,119600001.0
2005-09-21 15:55:00,87.467,87.467,87.446,87.454,214500001.0
2005-09-21 15:56:00,87.465,87.474,87.425,87.457,210399999.0
2005-09-21 15:57:00,87.434,87.461,87.434,87.45,232599998.0
2005-09-21 15:58:00,87.45,87.471,87.438,87.44,218400002.0
2005-09-21 15:59:00,87.443,87.476,87.44,87.47,289999997.0
2005-09-21 16:00:00,87.437,87.467,87.437,87.462,191700001.0
2005-09-21 16:01:00,87.453,87.478,87.441,87.456,147199996.0
2005-09-21 16:02:00,87.467,87.491,87.462,87.468,160700000.0
2005-09-21 16:03:00,87.507,87.517,87.492,87.492,254100000.0
2005-09-21 16:04:00,87.479,87.499,87.458,87.458,284000001.0
2005-09-21 16:05:00,87.486,87.486,87.461,87.463,249600000.0
2005-09-21 16:06:00,87.469,87.492,87.448,87.492,279799999.0
2005-09-21 16:07:00,87.492,87.492,87.46,87.465,357899997.0
2005-09-21 16:08:00,87.474,87.487,87.463,87.476,128299997.0
2005-09-21 16:09:00,87.448,87.47,87.442,87.46,242500000.0
2005-09-21 16:10:00,87.439,87.472,87.439,87.461,388600005.0
2005-09-21 16:11:00,87.452,87.5,87.447,87.478,272499997.0
2005-09-21 16:12:00,87.514,87.551,87.508,87.534,166099999.0
2005-09-21 16:13:00,87.541,87.56,87.486,87.56,90900001.0
2005-09-21 16:14:00,87.556,87.573,87.542,87.557,149700002.0
2005-09-21 16:15:00,87.576,87.576,87.539,87.548,248299997.0
2005-09-21 16:16:00,87.56,87.577,87.542,87.557,345899999.0
2005-09-21 16:17:00,87.572,87.597,87.528,87.528,163999998.0
2005-09-21 16:18:00,87.567,87.576,87.554,87.554,127200000.0
2005-09-21 16:19:00,87.563,87.563,87.534,87.539,283399999.0
2005-09-21 16:20:00,87.56,87.56,87.527,87.543,223899999.0
2005-09-21 16:21:00,87.563,87.563,87.532,87.537,276199995.0
2005-09-21 16:22:00,87.533,87.544,87.495,87.507,168499998.0
2005-09-21 16:23:00,87.491,87.512,87.483,87.495,239100000.0
2005-09-21 16:24:00,87.478,87.495,87.473,87.495,142199999.0
2005-09-21 16:25:00,87.495,87.51,87.476,87.491,241299998.0
2005-09-21 16:26:00,87.512,87.522,87.494,87.51,281499997.0
2005-09-21 16:27:00,87.534,87.545,87.51,87.522,371299999.0
2005-09-21 16:28:00,87.536,87.536,87.508,87.51,109600001.0
2005-09-21 16:29:00,87.52,87.537,87.504,87.514,220399998.0
2005-09-21 16:30:00,87.528,87.551,87.516,87.535,282500001.0
2005-09-21 16:31:00,87.522,87.546,87.513,87.542,267800002.0
2005-09-21 16:32:00,87.536,87.551,87.506,87.522,267100000.0
2005-09-21 16:33:00,87.534,87.549,87.517,87.532,195100000.0
2005-09-21 16:34:00,87.515,87.544,87.515,87.541,138900001.0
2005-09-21 16:35:00,87.552,87.552,87.527,87.533,170299998.0
2005-09-21 16:36:00,87.563,87.575,87.547,87.556,231199998.0
2005-09-21 16:37:00,87.553,87.57,87.534,87.544,378900004.0
2005-09-21 16:38:00,87.537,87.549,87.526,87.526,209999998.0
2005-09-21 16:39:00,87.518,87.535,87.515,87.533,134399998.0
2005-09-21 16:40:00,87.532,87.547,87.523,87.547,209200000.0
2005-09-21 16:41:00,87.553,87.556,87.516,87.516,123599999.0
2005-09-21 16:42:00,87.509,87.547,87.509,87.547,205600001.0
2005-09-21 16:43:00,87.534,87.539,87.503,87.505,329899997.0
2005-09-21 16:44:00,87.515,87.534,87.507,87.526,263400003.0
2005-09-21 16:45:00,87.525,87.53,87.51,87.525,335800000.0
2005-09-21 16:46:00,87.533,87.534,87.512,87.517,156600000.0
2005-09-21 16:47:00,87.548,87.554,87.525,87.525,230900000.0
2005-09-21 16:48:00,87.543,87.56,87.521,87.531,303200001.0
2005-09-21 16:49:00,87.545,87.577,87.531,87.554,247200000.0
2005-09-21 16:50:00,87.572,87.575,87.552,87.552,148799999.0
2005-09-21 16:51:00,87.568,87.569,87.548,87.551,175800001.0
2005-09-21 16:52:00,87.532,87.57,87.528,87.561,293200002.0
2005-09-21 16:53:00,87.567,87.567,87.523,87.523,354900000.0
2005-09-21 16:54:00,87.514,87.542,87.508,87.52,127599998.0
2005-09-21 16:55:00,87.507,87.534,87.502,87.519,192200000.0
2005-09-21 16:56:00,87.527,87.54,87.512,87.525,203200000.0
2005-09-21 16:57:00,87.522,87.537,87.516,87.518,193899998.0
2005-09-21 16:58:00,87.508,87.542,87.502,87.542,123300000.0
2005-09-21 16:59:00,87.525,87.554,87.525,87.545,221899999.0
2005-09-21 17:00:00,87.51,87.533,87.495,87.511,146500003.0
2005-09-21 17:01:00,87.488,87.51,87.469,87.509,253299998.0
2005-09-21 17:02:00,87.511,87.518,87.492,87.505,185299998.0
2005-09-21 17:03:00,87.519,87.534,87.506,87.506,285299999.0
2005-09-21 17:04:00,87.525,87.53,87.509,87.509,238200003.0
2005-09-21 17:05:00,87.537,87.543,87.516,87.52,226400001.0
2005-09-21 17:06:00,87.524,87.553,87.524,87.536,160500000.0
2005-09-21 17:07:00,87.554,87.554,87.527,87.527,94900000.0
2005-09-21 17:08:00,87.537,87.547,87.521,87.531,235999997.0
2005-09-21 17:09:00,87.525,87.548,87.522,87.548,168100002.0
2005-09-21 17:10:00,87.534,87.554,87.524,87.537,156199999.0
2005-09-21 17:11:00,87.552,87.552,87.519,87.523,196199999.0
2005-09-21 17:12:00,87.538,87.542,87.518,87.525,234099997.0
2005-09-21 17:13:00,87.542,87.548,87.513,87.535,338400000.0
2005-09-21 17:14:00,87.545,87.561,87.523,87.552,415799996.0
2005-09-21 17:15:00,87.551,87.551,87.531,87.531,217299997.0
2005-09-21 17:16:00,87.547,87.559,87.528,87.546,225300003.0
2005-09-21 17:17:00,87.555,87.564,87.537,87.539,238100005.0
2005-09-21 17:18:00,87.539,87.557,87.529,87.543,205699999.0
2005-09-21 17:19:00,87.565,87.575,87.548,87.548,336599999.0
2005-09-21 17:20:00,87.561,87.564,87.539,87.543,156600000.0
2005-09-21 17:21:00,87.546,87.559,87.532,87.551,180099998.0
2005-09-21 17:22:00,87.555,87.555,87.52,87.52,201199999.0
2005-09-21 17:23:00,87.524,87.546,87.514,87.546,171599998.0
2005-09-21 17:24:00,87.533,87.545,87.521,87.524,208800001.0
2005-09-21 17:25:00,87.538,87.545,87.506,87.506,130799998.0
2005-09-21 17:26:00,87.514,87.525,87.506,87.522,266299999.0
2005-09-21 17:27:00,87.523,87.524,87.496,87.496,195700000.0
2005-09-21 17:28:00,87.532,87.548,87.516,87.523,194699997.0
2005-09-21 17:29:00,87.554,87.569,87.534,87.54,216299999.0
2005-09-21 17:30:00,87.527,87.55,87.526,87.538,165399998.0
2005-09-21 17:31:00,87.546,87.553,87.528,87.528,186299998.0
2005-09-21 17:32:00,87.541,87.558,87.524,87.551,265400000.0
2005-09-21 17:33:00,87.53,87.545,87.515,87.534,277300000.0
2005-09-21 17:34:00,87.538,87.542,87.518,87.527,164599999.0
2005-09-21 17:35:00,87.548,87.572,87.547,87.572,289300004.0
2005-09-21 17:36:00,87.563,87.577,87.534,87.534,238100002.0
2005-09-21 17:37:00,87.551,87.598,87.551,87.585,129999999.0
2005-09-21 17:38:00,87.597,87.597,87.562,87.575,152200002.0
2005-09-21 17:39:00,87.581,87.581,87.558,87.57,105499999.0
2005-09-21 17:40:00,87.55,87.567,87.53,87.554,258199997.0
2005-09-21 17:41:00,87.56,87.56,87.535,87.535,240499997.0
2005-09-21 17:42:00,87.544,87.564,87.542,87.564,286300003.0
2005-09-21 17:43:00,87.555,87.555,87.525,87.548,255600000.0
2005-09-21 17:44:00,87.543,87.551,87.526,87.538,287099996.0
2005-09-21 17:45:00,87.54,87.552,87.53,87.552,244400001.0
2005-09-21 17:46:00,87.553,87.57,87.542,87.548,282099997.0
2005-09-21 17:47:00,87.541,87.566,87.54,87.557,310799998.0
2005-09-21 17:48:00,87.55,87.564,87.533,87.564,139100002.0
2005-09-21 17:49:00,87.572,87.585,87.55,87.551,310099999.0
2005-09-21 17:50:00,87.573,87.573,87.549,87.56,249799999.0
2005-09-21 17:51:00,87.55,87.581,87.549,87.581,180400000.0
2005-09-21 17:52:00,87.57,87.57,87.548,87.556,188600000.0
2005-09-21 17:53:00,87.563,87.582,87.549,87.572,146799997.0
2005-09-21 17:54:00,87.563,87.577,87.549,87.577,198000005.0
2005-09-21 17:55:00,87.562,87.575,87.544,87.564,212800002.0
2005-09-21 17:56:00,87.564,87.564,87.534,87.545,117899998.0
2005-09-21 17:57:00,87.565,87.585,87.555,87.556,267900000.0
2005-09-21 17:58:00,87.572,87.584,87.554,87.562,162399999.0
2005-09-21 17:59:00,87.556,87.574,87.553,87.573,193400002.0
2005-09-21 18:00:00,87.556,87.583,87.556,87.566,241499995.0
2005-09-21 18:01:00,87.552,87.593,87.552,87.575,2044599997.0
2005-09-21 18:02:00,87.6,87.6,87.59,87.6,1935100002.0
2005-09-21 18:03:00,87.61,87.61,87.58,87.59,1935100002.0
2005-09-21 18:04:00,87.6,87.62,87.59,87.6,1935100002.0
2005-09-21 18:05:00,87.61,87.62,87.6,87.61,1935100002.0
2005-09-21 18:06:00,87.62,87.64,87.61,87.63,1935100002.0
2005-09-21 18:07:00,87.64,87.64,87.63,87.63,1935100002.0
2005-09-21 18:08:00,87.64,87.64,87.62,87.63,1935100002.0
2005-09-21 18:09:00,87.624,87.631,87.599,87.61,1935100002.0
2005-09-21 18:10:00,87.627,87.65,87.613,87.643,1689599997.0
2005-09-21 18:11:00,87.644,87.668,87.626,87.631,1209000000.0
2005-09-21 18:12:00,87.645,87.645,87.603,87.611,1249299990.0
2005-09-21 18:13:00,87.612,87.646,87.594,87.61,1983199996.0
2005-09-21 18:14:00,87.62,87.62,87.61,87.62,1149700003.0
2005-09-21 18:15:00,87.63,87.64,87.61,87.63,1149700003.0
2005-09-21 18:16:00,87.62,87.64,87.62,87.63,1149700003.0
2005-09-21 18:17:00,87.61,87.623,87.581,87.581,1149700003.0
2005-09-21 18:18:00,87.61,87.621,87.592,87.598,1230800001.0
2005-09-21 18:19:00,87.62,87.62,87.61,87.62,1975800000.0
2005-09-21 18:20:00,87.616,87.622,87.587,87.597,1975800000.0
2005-09-21 18:21:00,87.622,87.624,87.587,87.607,1737699989.0
2005-09-21 18:22:00,87.598,87.616,87.586,87.613,1399199997.0
2005-09-21 18:23:00,87.63,87.64,87.61,87.62,1972199989.0
2005-09-21 18:24:00,87.63,87.64,87.62,87.63,1972199989.0
2005-09-21 18:25:00,87.621,87.642,87.602,87.632,1972199989.0
2005-09-21 18:26:00,87.608,87.644,87.607,87.614,1985899988.0
2005-09-21 18:27:00,87.634,87.645,87.615,87.62,1579699995.0
2005-09-21 18:28:00,87.638,87.639,87.604,87.617,1737699994.0
2005-09-21 18:29:00,87.599,87.616,87.575,87.603,1359000000.0
2005-09-21 18:30:00,87.586,87.605,87.575,87.592,959100002.0
2005-09-21 18:31:00,87.581,87.591,87.558,87.565,1423099997.0
2005-09-21 18:32:00,87.568,87.576,87.547,87.557,2030499993.0
2005-09-21 18:33:00,87.6,87.6,87.59,87.59,2119000003.0
2005-09-21 18:34:00,87.574,87.59,87.554,87.566,2119000003.0
2005-09-21 18:35:00,87.563,87.587,87.546,87.562,1773699998.0
2005-09-21 18:36:00,87.561,87.575,87.547,87.55,808000000.0
2005-09-21 18:37:00,87.573,87.583,87.548,87.568,1046199997.0
2005-09-21 18:38:00,87.565,87.576,87.528,87.573,773200005.0
2005-09-21 18:39:00,87.573,87.579,87.547,87.547,946299999.0
2005-09-21 18:40:00,87.544,87.573,87.539,87.555,1750999993.0
2005-09-21 18:41:00,87.557,87.58,87.542,87.553,751399996.0
2005-09-21 18:42:00,87.558,87.591,87.558,87.589,1224599991.0
2005-09-21 18:43:00,87.573,87.592,87.558,87.586,435199995.0
2005-09-21 18:44:00,87.586,87.592,87.561,87.561,922100001.0
2005-09-21 18:45:00,87.556,87.591,87.556,87.58,706399988.0
2005-09-21 18:46:00,87.573,87.594,87.558,87.585,703999997.0
2005-09-21 18:47:00,87.581,87.581,87.553,87.553,196600000.0
2005-09-21 18:48:00,87.55,87.572,87.543,87.57,488400001.0
2005-09-21 18:49:00,87.557,87.57,87.541,87.565,631500003.0
2005-09-21 18:50:00,87.559,87.566,87.537,87.54,795099994.0
2005-09-21 18:51:00,87.557,87.577,87.544,87.553,1084599992.0
2005-09-21 18:52:00,87.569,87.575,87.549,87.549,1409600005.0
2005-09-21 18:53:00,87.563,87.583,87.554,87.573,1588000003.0
2005-09-21 18:54:00,87.545,87.571,87.534,87.534,1422299996.0
2005-09-21 18:55:00,87.559,87.568,87.54,87.548,1804300005.0
2005-09-21 18:56:00,87.565,87.571,87.542,87.555,406899998.0
2005-09-21 18:57:00,87.55,87.57,87.543,87.565,491399997.0
2005-09-21 18:58:00,87.56,87.562,87.522,87.562,1065299990.0
2005-09-21 18:59:00,87.541,87.56,87.519,87.541,987399985.0
2005-09-21 19:00:00,87.535,87.54,87.517,87.519,294299998.0
2005-09-21 19:01:00,87.545,87.55,87.519,87.522,346099998.0
2005-09-21 19:02:00,87.546,87.555,87.533,87.535,238500001.0
2005-09-21 19:03:00,87.548,87.566,87.537,87.541,466800001.0
2005-09-21 19:04:00,87.537,87.556,87.528,87.553,568899999.0
2005-09-21 19:05:00,87.553,87.553,87.531,87.531,363499997.0
2005-09-21 19:06:00,87.533,87.558,87.531,87.549,984900003.0
2005-09-21 19:07:00,87.541,87.565,87.525,87.542,1472099998.0
2005-09-21 19:08:00,87.525,87.561,87.525,87.547,1512799997.0
2005-09-21 19:09:00,87.556,87.572,87.537,87.551,837900003.0
2005-09-21 19:10:00,87.56,87.572,87.542,87.568,290499996.0
2005-09-21 19:11:00,87.555,87.568,87.542,87.555,562799992.0
2005-09-21 19:12:00,87.535,87.567,87.535,87.565,269899999.0
2005-09-21 19:13:00,87.558,87.566,87.531,87.531,284699998.0
2005-09-21 19:14:00,87.554,87.558,87.535,87.542,361199995.0
2005-09-21 19:15:00,87.56,87.566,87.536,87.554,1095499995.0
2005-09-21 19:16:00,87.547,87.565,87.543,87.553,355100002.0
2005-09-21 19:17:00,87.545,87.566,87.532,87.565,838799999.0
2005-09-21 19:18:00,87.565,87.57,87.54,87.54,518899998.0
2005-09-21 19:19:00,87.532,87.578,87.532,87.558,1265199993.0
2005-09-21 19:20:00,87.56,87.566,87.526,87.566,644099998.0
2005-09-21 19:21:00,87.544,87.565,87.53,87.547,970000001.0
2005-09-21 19:22:00,87.542,87.557,87.535,87.537,353900005.0
2005-09-21 19:23:00,87.531,87.563,87.528,87.55,1530599995.0
2005-09-21 19:24:00,87.555,87.567,87.542,87.555,712599990.0
2005-09-21 19:25:00,87.551,87.559,87.529,87.54,1041099999.0
2005-09-21 19:26:00,87.551,87.559,87.521,87.521,1872799997.0
2005-09-21 19:27:00,87.545,87.552,87.521,87.528,1262099987.0
2005-09-21 19:28:00,87.516,87.535,87.498,87.524,1082099998.0
2005-09-21 19:29:00,87.523,87.523,87.484,87.491,331599998.0
2005-09-21 19:30:00,87.519,87.534,87.509,87.519,1092900010.0
2005-09-21 19:31:00,87.495,87.512,87.486,87.503,451499997.0
2005-09-21 19:32:00,87.506,87.532,87.506,87.517,979400001.0
2005-09-21 19:33:00,87.501,87.527,87.501,87.527,640600000.0
2005-09-21 19:34:00,87.512,87.527,87.49,87.508,1216699996.0
2005-09-21 19:35:00,87.503,87.508,87.47,87.487,950800002.0
2005-09-21 19:36:00,87.488,87.512,87.475,87.512,770299998.0
2005-09-21 19:37:00,87.522,87.533,87.514,87.518,173799999.0
2005-09-21 19:38:00,87.514,87.539,87.511,87.535,768799997.0
2005-09-21 19:39:00,87.514,87.535,87.503,87.53,806800004.0
2005-09-21 19:40:00,87.507,87.545,87.507,87.52,687999997.0
2005-09-21 19:41:00,87.518,87.55,87.518,87.543,1264299999.0
2005-09-21 19:42:00,87.534,87.561,87.532,87.559,901600000.0
2005-09-21 19:43:00,87.555,87.561,87.531,87.536,420599999.0
2005-09-21 19:44:00,87.541,87.562,87.527,87.533,846199997.0
2005-09-21 19:45:00,87.524,87.557,87.524,87.557,348400001.0
2005-09-21 19:46:00,87.541,87.567,87.535,87.553,573499996.0
2005-09-21 19:47:00,87.541,87.567,87.534,87.567,412799997.0
2005-09-21 19:48:00,87.548,87.566,87.535,87.553,1288799996.0
2005-09-21 19:49:00,87.53,87.554,87.525,87.547,685200000.0
2005-09-21 19:50:00,87.526,87.545,87.52,87.54,547199998.0
2005-09-21 19:51:00,87.537,87.551,87.517,87.519,512600004.0
2005-09-21 19:52:00,87.535,87.547,87.517,87.521,404900003.0
2005-09-21 19:53:00,87.534,87.556,87.53,87.553,623899998.0
2005-09-21 19:54:00,87.55,87.571,87.545,87.571,779199996.0
2005-09-21 19:55:00,87.569,87.584,87.559,87.581,305199997.0
2005-09-21 19:56:00,87.582,87.598,87.575,87.587,654900007.0
2005-09-21 19:57:00,87.573,87.607,87.56,87.607,757099998.0
2005-09-21 19:58:00,87.602,87.605,87.572,87.587,1107299993.0
2005-09-21 19:59:00,87.594,87.615,87.586,87.599,695899997.0
2005-09-21 20:00:00,87.592,87.592,87.572,87.572,673899996.0
2005-09-21 20:01:00,87.593,87.604,87.577,87.585,540999992.0
2005-09-21 20:02:00,87.587,87.604,87.58,87.596,567699997.0
2005-09-21 20:03:00,87.572,87.598,87.571,87.591,479400003.0
2005-09-21 20:04:00,87.581,87.598,87.573,87.598,652399998.0
2005-09-21 20:05:00,87.604,87.618,87.593,87.6,579300004.0
2005-09-21 20:06:00,87.604,87.618,87.577,87.577,783099998.0
2005-09-21 20:07:00,87.596,87.608,87.583,87.604,528699998.0
2005-09-21 20:08:00,87.608,87.608,87.574,87.59,643399993.0
2005-09-21 20:09:00,87.592,87.6,87.56,87.572,552799995.0
2005-09-21 20:10:00,87.571,87.589,87.563,87.583,612999994.0
2005-09-21 20:11:00,87.565,87.597,87.552,87.586,1388200005.0
2005-09-21 20:12:00,87.554,87.595,87.554,87.585,1602499995.0
2005-09-21 20:13:00,87.59,87.595,87.568,87.575,1053500005.0
2005-09-21 20:14:00,87.575,87.604,87.575,87.596,563799996.0
2005-09-21 20:15:00,87.581,87.61,87.58,87.597,951699992.0
2005-09-21 20:16:00,87.58,87.601,87.556,87.572,1392299997.0
2005-09-21 20:17:00,87.572,87.59,87.557,87.566,209300001.0
2005-09-21 20:18:00,87.587,87.587,87.56,87.56,244699999.0
2005-09-21 20:19:00,87.558,87.585,87.546,87.575,1799099988.0
2005-09-21 20:20:00,87.567,87.59,87.561,87.585,1574900001.0
2005-09-21 20:21:00,87.561,87.586,87.561,87.583,530700003.0
2005-09-21 20:22:00,87.562,87.595,87.562,87.585,964599997.0
2005-09-21 20:23:00,87.592,87.604,87.575,87.579,789399998.0
2005-09-21 20:24:00,87.592,87.597,87.569,87.584,556800000.0
2005-09-21 20:25:00,87.581,87.598,87.559,87.579,665799999.0
2005-09-21 20:26:00,87.57,87.59,87.566,87.585,594200003.0
2005-09-21 20:27:00,87.573,87.587,87.557,87.578,1200899981.0
2005-09-21 20:28:00,87.583,87.601,87.571,87.572,1865799998.0
2005-09-21 20:29:00,87.6,87.6,87.58,87.59,1608299996.0
2005-09-21 20:30:00,87.6,87.6,87.58,87.58,1608299996.0
2005-09-21 20:31:00,87.581,87.589,87.562,87.572,1608299996.0
2005-09-21 20:32:00,87.58,87.59,87.58,87.59,797899996.0
2005-09-21 20:33:00,87.565,87.577,87.539,87.572,797899996.0
2005-09-21 20:34:00,87.575,87.59,87.563,87.565,483300002.0
2005-09-21 20:35:00,87.565,87.591,87.555,87.572,670999996.0
2005-09-21 20:36:00,87.573,87.579,87.553,87.565,577899999.0
2005-09-21 20:37:00,87.56,87.561,87.527,87.538,616399995.0
2005-09-21 20:38:00,87.548,87.572,87.539,87.555,1605599993.0
2005-09-21 20:39:00,87.555,87.575,87.54,87.552,1016800001.0
2005-09-21 20:40:00,87.572,87.578,87.549,87.567,1643199983.0
2005-09-21 20:41:00,87.571,87.583,87.555,87.564,899499997.0
2005-09-21 20:42:00,87.57,87.57,87.538,87.54,895399997.0
2005-09-21 20:43:00,87.55,87.575,87.547,87.565,522199997.0
2005-09-21 20:44:00,87.565,87.565,87.532,87.554,1187100001.0
2005-09-21 20:45:00,87.533,87.557,87.531,87.531,1007599993.0
2005-09-21 20:46:00,87.549,87.566,87.533,87.551,819300001.0
2005-09-21 20:47:00,87.548,87.571,87.531,87.538,1259899992.0
2005-09-21 20:48:00,87.534,87.554,87.527,87.544,862800003.0
2005-09-21 20:49:00,87.538,87.552,87.522,87.538,713299997.0
2005-09-21 20:50:00,87.535,87.54,87.513,87.513,1098199993.0
2005-09-21 20:51:00,87.536,87.547,87.522,87.529,621499997.0
2005-09-21 20:52:00,87.545,87.554,87.53,87.543,599300001.0
2005-09-21 20:53:00,87.54,87.54,87.511,87.527,1605400000.0
2005-09-21 20:54:00,87.52,87.542,87.511,87.533,476400002.0
2005-09-21 20:55:00,87.521,87.541,87.505,87.524,1036099995.0
2005-09-21 20:56:00,87.518,87.532,87.503,87.506,1099700000.0
2005-09-21 20:57:00,87.516,87.527,87.503,87.513,1345899987.0
2005-09-21 20:58:00,87.54,87.54,87.53,87.54,1788999993.0
2005-09-21 20:59:00,87.51,87.535,87.481,87.525,1788999993.0
2005-09-21 21:00:00,87.507,87.539,87.505,87.526,1927099992.0
2005-09-21 21:01:00,87.55,87.55,87.54,87.54,785999992.0
2005-09-21 21:02:00,87.505,87.53,87.499,87.53,785999992.0
2005-09-21 21:03:00,87.536,87.552,87.528,87.528,676799994.0
2005-09-21 21:04:00,87.545,87.55,87.527,87.53,327400000.0
2005-09-21 21:05:00,87.543,87.565,87.525,87.544,365100001.0
2005-09-21 21:06:00,87.547,87.565,87.534,87.548,606800004.0
2005-09-21 21:07:00,87.557,87.575,87.542,87.561,590799996.0
2005-09-21 21:08:00,87.559,87.589,87.54,87.583,412199998.0
2005-09-21 21:09:00,87.58,87.58,87.547,87.548,275800002.0
2005-09-21 21:10:00,87.562,87.569,87.542,87.542,505499990.0
2005-09-21 21:11:00,87.554,87.555,87.534,87.539,387199998.0
2005-09-21 21:12:00,87.549,87.557,87.53,87.557,261699998.0
2005-09-21 21:13:00,87.539,87.562,87.531,87.554,1116199999.0
2005-09-21 21:14:00,87.55,87.554,87.526,87.531,1053000000.0
2005-09-21 21:15:00,87.531,87.542,87.519,87.535,1188100003.0
2005-09-21 21:16:00,87.524,87.55,87.521,87.535,719999993.0
2005-09-21 21:17:00,87.544,87.553,87.518,87.529,1192099997.0
2005-09-21 21:18:00,87.544,87.546,87.518,87.523,755999994.0
2005-09-21 21:19:00,87.514,87.551,87.514,87.551,1108999999.0
2005-09-21 21:20:00,87.552,87.552,87.518,87.52,1426299992.0
2005-09-21 21:21:00,87.542,87.554,87.525,87.531,2033699996.0
2005-09-21 21:22:00,87.525,87.548,87.507,87.537,1455999998.0
2005-09-21 21:23:00,87.529,87.552,87.509,87.552,888299994.0
2005-09-21 21:24:00,87.55,87.555,87.529,87.54,853299994.0
2005-09-21 21:25:00,87.528,87.549,87.512,87.529,1202900003.0
2005-09-21 21:26:00,87.515,87.541,87.514,87.533,588799993.0
2005-09-21 21:27:00,87.52,87.54,87.519,87.535,392000006.0
2005-09-21 21:28:00,87.527,87.54,87.52,87.54,311899997.0
2005-09-21 21:29:00,87.509,87.522,87.475,87.497,752399992.0
2005-09-21 21:30:00,87.54,87.54,87.511,87.521,488199999.0
2005-09-21 21:31:00,87.532,87.54,87.511,87.527,226999997.0
2005-09-21 21:32:00,87.542,87.542,87.511,87.524,1520299996.0
2005-09-21 21:33:00,87.535,87.54,87.518,87.535,235799996.0
2005-09-21 21:34:00,87.538,87.538,87.508,87.508,533800004.0
2005-09-21 21:35:00,87.536,87.536,87.507,87.511,340900002.0
2005-09-21 21:36:00,87.505,87.539,87.505,87.537,176900001.0
2005-09-21 21:37:00,87.51,87.54,87.51,87.54,398200001.0
2005-09-21 21:38:00,87.513,87.531,87.504,87.518,338500000.0
2005-09-21 21:39:00,87.5,87.532,87.496,87.532,195500001.0
2005-09-21 21:40:00,87.528,87.53,87.494,87.503,395099997.0
2005-09-21 21:41:00,87.518,87.526,87.5,87.5,335099999.0
2005-09-21 21:42:00,87.534,87.544,87.511,87.511,637900001.0
2005-09-21 21:43:00,87.527,87.54,87.511,87.535,648300001.0
2005-09-21 21:44:00,87.535,87.54,87.505,87.528,1225199991.0
2005-09-21 21:45:00,87.516,87.535,87.505,87.526,906899998.0
2005-09-21 21:46:00,87.508,87.542,87.48,87.48,612500009.0
2005-09-21 21:47:00,87.521,87.545,87.521,87.535,542099996.0
2005-09-21 21:48:00,87.525,87.537,87.513,87.527,260999999.0
2005-09-21 21:49:00,87.525,87.546,87.511,87.533,729200004.0
2005-09-21 21:50:00,87.522,87.548,87.522,87.548,174900002.0
2005-09-21 21:51:00,87.548,87.548,87.514,87.514,440600003.0
2005-09-21 21:52:00,87.531,87.548,87.507,87.521,633899995.0
2005-09-21 21:53:00,87.55,87.55,87.53,87.53,258800000.0
2005-09-21 21:54:00,87.53,87.545,87.518,87.541,139700000.0
2005-09-21 21:55:00,87.549,87.576,87.537,87.56,142099999.0
2005-09-21 21:56:00,87.574,87.582,87.56,87.57,665800000.0
2005-09-21 21:57:00,87.564,87.576,87.559,87.574,122800000.0
2005-09-21 21:58:00,87.567,87.582,87.565,87.582,166199998.0
2005-09-21 21:59:00,87.567,87.58,87.538,87.553,663099997.0
2005-09-21 22:00:00,87.547,87.57,87.529,87.563,613000000.0
2005-09-21 22:01:00,87.545,87.568,87.541,87.563,622400001.0
2005-09-21 22:02:00,87.557,87.575,87.54,87.553,933699984.0
2005-09-21 22:03:00,87.552,87.589,87.552,87.583,300499996.0
2005-09-21 22:04:00,87.592,87.592,87.552,87.563,715100002.0
2005-09-21 22:05:00,87.582,87.583,87.547,87.561,310400004.0
2005-09-21 22:06:00,87.573,87.577,87.556,87.557,131200000.0
2005-09-21 22:07:00,87.582,87.585,87.564,87.57,166600001.0
2005-09-21 22:08:00,87.574,87.587,87.557,87.577,174600002.0
2005-09-21 22:09:00,87.565,87.583,87.552,87.571,331499999.0
2005-09-21 22:10:00,87.578,87.586,87.551,87.551,209099999.0
2005-09-21 22:11:00,87.577,87.608,87.577,87.596,417900000.0
2005-09-21 22:12:00,87.59,87.59,87.541,87.566,356199995.0
2005-09-21 22:13:00,87.583,87.583,87.549,87.562,511000000.0
2005-09-21 22:14:00,87.58,87.589,87.566,87.566,177500001.0
2005-09-21 22:15:00,87.577,87.588,87.56,87.56,612900006.0
2005-09-21 22:16:00,87.575,87.584,87.555,87.555,378099997.0
2005-09-21 22:17:00,87.555,87.587,87.555,87.587,107399997.0
2005-09-21 22:18:00,87.58,87.598,87.568,87.579,280299997.0
2005-09-21 22:19:00,87.606,87.606,87.578,87.578,177799999.0
2005-09-21 22:20:00,87.586,87.604,87.581,87.594,155400002.0
2005-09-21 22:21:00,87.576,87.603,87.564,87.585,118800001.0
2005-09-21 22:22:00,87.597,87.61,87.585,87.603,400600002.0
2005-09-21 22:23:00,87.575,87.596,87.571,87.591,257599997.0
2005-09-21 22:24:00,87.574,87.601,87.574,87.601,188499996.0
2005-09-21 22:25:00,87.601,87.601,87.57,87.575,278400000.0
2005-09-21 22:26:00,87.555,87.578,87.555,87.578,30400000.0
2005-09-21 22:27:00,87.582,87.599,87.575,87.595,905700010.0
2005-09-21 22:28:00,87.593,87.598,87.565,87.565,371599996.0
2005-09-21 22:29:00,87.58,87.58,87.54,87.54,325200000.0
2005-09-21 22:30:00,87.558,87.58,87.548,87.58,527399995.0
2005-09-21 22:31:00,87.573,87.573,87.553,87.557,146400000.0
2005-09-21 22:32:00,87.547,87.573,87.547,87.572,259199999.0
2005-09-21 22:33:00,87.575,87.578,87.555,87.555,439300002.0
2005-09-21 22:34:00,87.571,87.576,87.549,87.55,597999992.0
2005-09-21 22:35:00,87.567,87.567,87.542,87.542,389599997.0
2005-09-21 22:36:00,87.556,87.577,87.542,87.573,465700005.0
2005-09-21 22:37:00,87.548,87.571,87.544,87.571,149599999.0
2005-09-21 22:38:00,87.56,87.577,87.553,87.577,117899999.0
2005-09-21 22:39:00,87.566,87.583,87.559,87.583,283500000.0
2005-09-21 22:40:00,87.588,87.601,87.573,87.577,270899999.0
2005-09-21 22:41:00,87.592,87.592,87.572,87.577,315699998.0
2005-09-21 22:42:00,87.583,87.597,87.561,87.58,286500000.0
2005-09-21 22:43:00,87.564,87.584,87.556,87.574,678999997.0
2005-09-21 22:44:00,87.565,87.588,87.56,87.58,508799993.0
2005-09-21 22:45:00,87.587,87.605,87.533,87.542,344699996.0
2005-09-21 22:46:00,87.565,87.588,87.551,87.575,296699998.0
2005-09-21 22:47:00,87.577,87.587,87.563,87.568,248099998.0
2005-09-21 22:48:00,87.586,87.595,87.557,87.56,618099998.0
2005-09-21 22:49:00,87.587,87.594,87.565,87.565,462399998.0
2005-09-21 22:50:00,87.586,87.599,87.572,87.572,253699994.0
2005-09-21 22:51:00,87.587,87.592,87.561,87.567,821900001.0
2005-09-21 22:52:00,87.582,87.598,87.58,87.595,137500001.0
2005-09-21 22:53:00,87.587,87.605,87.56,87.583,508899997.0
2005-09-21 22:54:00,87.577,87.593,87.56,87.57,308699997.0
2005-09-21 22:55:00,87.587,87.587,87.551,87.556,560400003.0
2005-09-21 22:56:00,87.547,87.576,87.547,87.576,255400002.0
2005-09-21 22:57:00,87.555,87.575,87.536,87.57,155899997.0
2005-09-21 22:58:00,87.58,87.591,87.567,87.582,229100000.0
2005-09-21 22:59:00,87.575,87.575,87.496,87.5,247599997.0
2005-09-21 23:00:00,87.541,87.567,87.527,87.527,269099998.0
2005-09-21 23:01:00,87.547,87.57,87.538,87.545,87999999.0
2005-09-21 23:02:00,87.597,87.597,87.561,87.576,214600003.0
2005-09-21 23:03:00,87.585,87.605,87.553,87.553,204799999.0
2005-09-21 23:04:00,87.568,87.584,87.536,87.567,295299999.0
2005-09-21 23:05:00,87.537,87.595,87.537,87.583,172300001.0
2005-09-21 23:06:00,87.544,87.585,87.542,87.564,362299997.0
2005-09-21 23:07:00,87.542,87.567,87.541,87.565,233999998.0
2005-09-21 23:08:00,87.548,87.573,87.542,87.567,298900003.0
2005-09-21 23:09:00,87.555,87.56,87.532,87.549,145600002.0
2005-09-21 23:10:00,87.544,87.581,87.536,87.536,230300002.0
2005-09-21 23:11:00,87.55,87.58,87.541,87.545,220899999.0
2005-09-21 23:12:00,87.54,87.589,87.537,87.56,250599997.0
2005-09-21 23:13:00,87.57,87.593,87.547,87.552,186599994.0
2005-09-21 23:14:00,87.582,87.597,87.542,87.559,232999999.0
2005-09-21 23:15:00,87.563,87.589,87.536,87.589,203499999.0
2005-09-21 23:16:00,87.562,87.602,87.539,87.554,229600001.0
2005-09-21 23:17:00,87.557,87.615,87.548,87.589,381400002.0
2005-09-21 23:18:00,87.565,87.595,87.555,87.562,279200004.0
2005-09-21 23:19:00,87.607,87.607,87.557,87.595,136699997.0
2005-09-21 23:20:00,87.563,87.601,87.558,87.601,149000000.0
2005-09-21 23:21:00,87.586,87.594,87.562,87.57,166299999.0
2005-09-21 23:22:00,87.572,87.597,87.553,87.553,414199993.0
2005-09-21 23:23:00,87.574,87.59,87.558,87.572,182199998.0
2005-09-21 23:24:00,87.588,87.605,87.578,87.595,226899996.0
2005-09-21 23:25:00,87.577,87.596,87.557,87.572,167199998.0
2005-09-21 23:26:00,87.58,87.606,87.579,87.599,200299998.0
2005-09-21 23:27:00,87.596,87.596,87.563,87.581,171099999.0
2005-09-21 23:28:00,87.592,87.592,87.562,87.562,175499997.0
2005-09-21 23:29:00,87.575,87.602,87.566,87.602,201400000.0
2005-09-21 23:30:00,87.585,87.602,87.562,87.577,165499998.0
2005-09-21 23:31:00,87.585,87.585,87.566,87.573,69100000.0
2005-09-21 23:32:00,87.565,87.591,87.558,87.57,340999997.0
2005-09-21 23:33:00,87.545,87.587,87.545,87.587,186600002.0
2005-09-21 23:34:00,87.587,87.587,87.553,87.568,276600001.0
2005-09-21 23:35:00,87.588,87.589,87.54,87.562,418200001.0
2005-09-21 23:36:00,87.592,87.592,87.554,87.567,107999999.0
2005-09-21 23:37:00,87.573,87.583,87.565,87.578,71800000.0
2005-09-21 23:38:00,87.567,87.589,87.561,87.585,210399999.0
2005-09-21 23:39:00,87.59,87.59,87.558,87.558,151100001.0
2005-09-21 23:40:00,87.565,87.597,87.565,87.585,304100002.0
2005-09-21 23:41:00,87.58,87.591,87.559,87.581,215200002.0
2005-09-21 23:42:00,87.574,87.603,87.574,87.599,247500000.0
2005-09-21 23:43:00,87.583,87.6,87.579,87.587,334700001.0
2005-09-21 23:44:00,87.573,87.6,87.556,87.588,317799996.0
2005-09-21 23:45:00,87.592,87.612,87.586,87.586,233599997.0
2005-09-21 23:46:00,87.599,87.606,87.587,87.593,77599999.0
2005-09-21 23:47:00,87.592,87.619,87.592,87.609,99099999.0
2005-09-21 23:48:00,87.608,87.633,87.596,87.618,140999997.0
2005-09-21 23:49:00,87.63,87.635,87.607,87.635,219899998.0
2005-09-21 23:50:00,87.621,87.647,87.606,87.632,201900000.0
2005-09-21 23:51:00,87.633,87.65,87.628,87.645,293399998.0
2005-09-21 23:52:00,87.625,87.643,87.616,87.64,173399999.0
2005-09-21 23:53:00,87.633,87.633,87.602,87.602,237600000.0
2005-09-21 23:54:00,87.603,87.625,87.594,87.625,204800000.0
2005-09-21 23:55:00,87.604,87.623,87.602,87.616,125499999.0
2005-09-21 23:56:00,87.622,87.627,87.602,87.602,175800002.0
2005-09-21 23:57:00,87.593,87.617,87.593,87.601,99500001.0
2005-09-21 23:58:00,87.606,87.62,87.602,87.608,98099999.0
2005-09-21 23:59:00,87.6,87.615,87.6,87.615,50999998.0
2005-09-22 00:00:00,87.613,87.615,87.59,87.593,236099999.0
2005-09-22 00:01:00,87.581,87.618,87.581,87.618,203899995.0
2005-09-22 00:02:00,87.633,87.642,87.621,87.629,110700003.0
2005-09-22 00:03:00,87.629,87.646,87.612,87.623,142400000.0
2005-09-22 00:04:00,87.613,87.627,87.599,87.613,94399999.0
2005-09-22 00:05:00,87.615,87.635,87.598,87.635,227600003.0
2005-09-22 00:06:00,87.616,87.633,87.601,87.63,145099995.0
2005-09-22 00:07:00,87.624,87.626,87.603,87.609,165100000.0
2005-09-22 00:08:00,87.623,87.623,87.604,87.604,58999999.0
2005-09-22 00:09:00,87.62,87.635,87.589,87.589,163300002.0
2005-09-22 00:10:00,87.627,87.629,87.611,87.611,85800000.0
2005-09-22 00:11:00,87.625,87.642,87.617,87.629,142000003.0
2005-09-22 00:12:00,87.623,87.623,87.592,87.592,249900002.0
2005-09-22 00:13:00,87.615,87.625,87.601,87.601,155099997.0
2005-09-22 00:14:00,87.625,87.625,87.596,87.6,183499997.0
2005-09-22 00:15:00,87.601,87.62,87.601,87.615,108100000.0
2005-09-22 00:16:00,87.6,87.62,87.596,87.612,257899998.0
2005-09-22 00:17:00,87.609,87.618,87.591,87.612,146399998.0
2005-09-22 00:18:00,87.591,87.609,87.591,87.608,81800001.0
2005-09-22 00:19:00,87.597,87.61,87.59,87.59,121900003.0
2005-09-22 00:20:00,87.609,87.628,87.598,87.608,372100001.0
2005-09-22 00:21:00,87.626,87.64,87.619,87.624,265399996.0
2005-09-22 00:22:00,87.635,87.645,87.62,87.637,217200004.0
2005-09-22 00:23:00,87.646,87.656,87.633,87.638,165900002.0
2005-09-22 00:24:00,87.647,87.647,87.607,87.612,331199998.0
2005-09-22 00:25:00,87.627,87.64,87.614,87.64,152699998.0
2005-09-22 00:26:00,87.627,87.64,87.614,87.633,104399999.0
2005-09-22 00:27:00,87.618,87.634,87.613,87.626,181300001.0
2005-09-22 00:28:00,87.625,87.63,87.611,87.611,237300000.0
2005-09-22 00:29:00,87.633,87.638,87.609,87.629,185100001.0
2005-09-22 00:30:00,87.625,87.638,87.606,87.624,195700002.0
2005-09-22 00:31:00,87.62,87.64,87.62,87.64,88700000.0
2005-09-22 00:32:00,87.637,87.644,87.615,87.621,304099992.0
2005-09-22 00:33:00,87.642,87.648,87.62,87.636,238799998.0
2005-09-22 00:34:00,87.644,87.644,87.599,87.599,55099999.0
2005-09-22 00:35:00,87.62,87.645,87.62,87.643,311400005.0
2005-09-22 00:36:00,87.632,87.658,87.628,87.646,257799999.0
2005-09-22 00:37:00,87.655,87.66,87.633,87.64,327399998.0
2005-09-22 00:38:00,87.65,87.655,87.63,87.638,113299998.0
2005-09-22 00:39:00,87.641,87.66,87.634,87.64,247500002.0
2005-09-22 00:40:00,87.66,87.66,87.632,87.64,231199999.0
2005-09-22 00:41:00,87.636,87.665,87.636,87.665,140500000.0
2005-09-22 00:42:00,87.664,87.664,87.64,87.649,134099998.0
2005-09-22 00:43:00,87.656,87.668,87.639,87.65,304999996.0
2005-09-22 00:44:00,87.656,87.665,87.638,87.638,94800000.0
2005-09-22 00:45:00,87.665,87.673,87.643,87.648,182899997.0
2005-09-22 00:46:00,87.646,87.673,87.642,87.673,145999999.0
2005-09-22 00:47:00,87.67,87.675,87.646,87.675,344400001.0
2005-09-22 00:48:00,87.657,87.67,87.639,87.66,194899999.0
2005-09-22 00:49:00,87.65,87.67,87.65,87.658,277800001.0
2005-09-22 00:50:00,87.646,87.672,87.646,87.665,223899998.0
2005-09-22 00:51:00,87.643,87.672,87.641,87.66,189499998.0
2005-09-22 00:52:00,87.67,87.67,87.644,87.65,200699995.0
2005-09-22 00:53:00,87.655,87.667,87.644,87.662,146499996.0
2005-09-22 00:54:00,87.646,87.669,87.643,87.643,271699997.0
2005-09-22 00:55:00,87.665,87.682,87.65,87.673,267300000.0
2005-09-22 00:56:00,87.652,87.682,87.652,87.671,168299998.0
2005-09-22 00:57:00,87.671,87.678,87.653,87.662,247899999.0
2005-09-22 00:58:00,87.657,87.67,87.644,87.662,211499995.0
2005-09-22 00:59:00,87.667,87.667,87.641,87.648,298499999.0
2005-09-22 01:00:00,87.657,87.665,87.629,87.633,210499996.0
2005-09-22 01:01:00,87.646,87.654,87.627,87.627,195999998.0
2005-09-22 01:02:00,87.626,87.642,87.605,87.625,215000004.0
2005-09-22 01:03:00,87.606,87.633,87.606,87.632,153800000.0
2005-09-22 01:04:00,87.628,87.643,87.606,87.606,278400002.0
2005-09-22 01:05:00,87.617,87.625,87.6,87.604,53200002.0
2005-09-22 01:06:00,87.621,87.639,87.6,87.613,205800002.0
2005-09-22 01:07:00,87.62,87.62,87.594,87.595,215400001.0
2005-09-22 01:08:00,87.616,87.628,87.606,87.622,194399997.0
2005-09-22 01:09:00,87.6,87.627,87.598,87.627,126900001.0
2005-09-22 01:10:00,87.622,87.64,87.617,87.635,175599999.0
2005-09-22 01:11:00,87.647,87.649,87.622,87.637,124399999.0
2005-09-22 01:12:00,87.643,87.644,87.617,87.634,384300004.0
2005-09-22 01:13:00,87.625,87.636,87.607,87.618,249499997.0
2005-09-22 01:14:00,87.618,87.628,87.601,87.601,206499998.0
2005-09-22 01:15:00,87.614,87.627,87.607,87.627,105000001.0
2005-09-22 01:16:00,87.617,87.636,87.609,87.623,247299998.0
2005-09-22 01:17:00,87.608,87.612,87.588,87.593,319000000.0
2005-09-22 01:18:00,87.61,87.62,87.594,87.598,244700001.0
2005-09-22 01:19:00,87.614,87.627,87.599,87.609,93100000.0
2005-09-22 01:20:00,87.632,87.643,87.61,87.611,155399999.0
2005-09-22 01:21:00,87.633,87.641,87.613,87.613,267200003.0
2005-09-22 01:22:00,87.61,87.62,87.594,87.606,57299999.0
2005-09-22 01:23:00,87.602,87.627,87.597,87.61,204000000.0
2005-09-22 01:24:00,87.622,87.622,87.593,87.593,125000001.0
2005-09-22 01:25:00,87.605,87.625,87.599,87.623,321600000.0
2005-09-22 01:26:00,87.634,87.634,87.604,87.604,163500002.0
2005-09-22 01:27:00,87.62,87.649,87.607,87.63,234800000.0
2005-09-22 01:28:00,87.619,87.64,87.611,87.635,202499999.0
2005-09-22 01:29:00,87.623,87.645,87.601,87.627,182699998.0
2005-09-22 01:30:00,87.639,87.664,87.631,87.646,376399997.0
2005-09-22 01:31:00,87.619,87.638,87.614,87.638,146099998.0
2005-09-22 01:32:00,87.629,87.65,87.612,87.632,414100001.0
2005-09-22 01:33:00,87.642,87.659,87.632,87.634,288900002.0
2005-09-22 01:34:00,87.626,87.655,87.616,87.628,301299998.0
2005-09-22 01:35:00,87.637,87.649,87.624,87.63,227700001.0
2005-09-22 01:36:00,87.619,87.635,87.613,87.635,199299999.0
2005-09-22 01:37:00,87.622,87.64,87.603,87.622,149699999.0
2005-09-22 01:38:00,87.63,87.638,87.61,87.634,242100000.0
2005-09-22 01:39:00,87.625,87.637,87.61,87.624,91899999.0
2005-09-22 01:40:00,87.632,87.644,87.611,87.619,292400000.0
2005-09-22 01:41:00,87.634,87.649,87.62,87.623,118900000.0
2005-09-22 01:42:00,87.613,87.642,87.607,87.642,206499999.0
2005-09-22 01:43:00,87.628,87.648,87.621,87.624,318300002.0
2005-09-22 01:44:00,87.638,87.652,87.622,87.623,155200002.0
2005-09-22 01:45:00,87.653,87.68,87.642,87.647,248099998.0
2005-09-22 01:46:00,87.656,87.711,87.654,87.711,158799999.0
2005-09-22 01:47:00,87.704,87.722,87.696,87.701,241900001.0
2005-09-22 01:48:00,87.723,87.748,87.713,87.745,226799996.0
2005-09-22 01:49:00,87.742,87.751,87.714,87.715,307600002.0
2005-09-22 01:50:00,87.678,87.714,87.678,87.713,336099996.0
2005-09-22 01:51:00,87.701,87.715,87.689,87.712,145900000.0
2005-09-22 01:52:00,87.706,87.708,87.672,87.684,204099998.0
2005-09-22 01:53:00,87.665,87.684,87.644,87.659,247600002.0
2005-09-22 01:54:00,87.646,87.673,87.646,87.659,182299999.0
2005-09-22 01:55:00,87.638,87.664,87.635,87.65,177399997.0
2005-09-22 01:56:00,87.646,87.648,87.617,87.624,263300000.0
2005-09-22 01:57:00,87.628,87.657,87.628,87.652,287799995.0
2005-09-22 01:58:00,87.631,87.655,87.628,87.65,319299999.0
2005-09-22 01:59:00,87.648,87.652,87.629,87.641,288099998.0
2005-09-22 02:00:00,87.634,87.662,87.634,87.662,195400002.0
2005-09-22 02:01:00,87.66,87.674,87.646,87.664,209100002.0
2005-09-22 02:02:00,87.661,87.678,87.655,87.678,197400002.0
2005-09-22 02:03:00,87.657,87.685,87.645,87.66,157600000.0
2005-09-22 02:04:00,87.678,87.703,87.678,87.703,83599998.0
2005-09-22 02:05:00,87.695,87.715,87.689,87.709,128999998.0
2005-09-22 02:06:00,87.697,87.728,87.696,87.705,284800001.0
2005-09-22 02:07:00,87.72,87.744,87.716,87.738,165599999.0
2005-09-22 02:08:00,87.742,87.774,87.731,87.742,285099996.0
2005-09-22 02:09:00,87.723,87.742,87.707,87.717,205699999.0
2005-09-22 02:10:00,87.688,87.719,87.688,87.719,219800002.0
2005-09-22 02:11:00,87.719,87.731,87.694,87.705,173900001.0
2005-09-22 02:12:00,87.726,87.733,87.687,87.687,124699999.0
2005-09-22 02:13:00,87.685,87.685,87.658,87.676,182199999.0
2005-09-22 02:14:00,87.686,87.692,87.669,87.675,268999999.0
2005-09-22 02:15:00,87.673,87.697,87.66,87.697,295300001.0
2005-09-22 02:16:00,87.673,87.706,87.669,87.685,347200000.0
2005-09-22 02:17:00,87.682,87.694,87.669,87.688,123300001.0
2005-09-22 02:18:00,87.695,87.7,87.674,87.684,186299997.0
2005-09-22 02:19:00,87.686,87.71,87.685,87.71,158000000.0
2005-09-22 02:20:00,87.687,87.702,87.685,87.695,145000003.0
2005-09-22 02:21:00,87.681,87.709,87.681,87.704,114100001.0
2005-09-22 02:22:00,87.698,87.698,87.671,87.679,222200000.0
2005-09-22 02:23:00,87.69,87.709,87.676,87.697,269199999.0
2005-09-22 02:24:00,87.682,87.697,87.665,87.681,215200000.0
2005-09-22 02:25:00,87.68,87.698,87.668,87.695,129200002.0
2005-09-22 02:26:00,87.7,87.7,87.66,87.66,205700001.0
2005-09-22 02:27:00,87.69,87.69,87.658,87.658,275799997.0
2005-09-22 02:28:00,87.665,87.679,87.658,87.679,105199999.0
2005-09-22 02:29:00,87.68,87.694,87.668,87.675,259700000.0
2005-09-22 02:30:00,87.652,87.689,87.652,87.689,214499998.0
2005-09-22 02:31:00,87.691,87.713,87.678,87.694,272699998.0
2005-09-22 02:32:00,87.703,87.703,87.679,87.693,239699995.0
2005-09-22 02:33:00,87.69,87.709,87.69,87.709,20300000.0
2005-09-22 02:34:00,87.704,87.717,87.683,87.69,232599999.0
2005-09-22 02:35:00,87.703,87.729,87.684,87.709,310699999.0
2005-09-22 02:36:00,87.732,87.753,87.721,87.738,295199996.0
2005-09-22 02:37:00,87.753,87.76,87.731,87.731,201400000.0
2005-09-22 02:38:00,87.718,87.73,87.711,87.73,91800000.0
2005-09-22 02:39:00,87.708,87.724,87.708,87.723,119500001.0
2005-09-22 02:40:00,87.703,87.731,87.7,87.712,251399998.0
2005-09-22 02:41:00,87.738,87.756,87.724,87.755,377499999.0
2005-09-22 02:42:00,87.761,87.772,87.745,87.749,318600001.0
2005-09-22 02:43:00,87.748,87.778,87.734,87.778,229100002.0
2005-09-22 02:44:00,87.793,87.793,87.771,87.775,120799998.0
2005-09-22 02:45:00,87.78,87.795,87.766,87.782,130800001.0
2005-09-22 02:46:00,87.808,87.848,87.805,87.822,271700000.0
2005-09-22 02:47:00,87.851,87.856,87.821,87.836,326700001.0
2005-09-22 02:48:00,87.843,87.855,87.819,87.837,265599998.0
2005-09-22 02:49:00,87.83,87.83,87.813,87.813,178800002.0
2005-09-22 02:50:00,87.833,87.841,87.818,87.823,163499998.0
2005-09-22 02:51:00,87.847,87.852,87.81,87.842,324899997.0
2005-09-22 02:52:00,87.824,87.834,87.807,87.817,227299997.0
2005-09-22 02:53:00,87.831,87.846,87.811,87.832,206499997.0
2005-09-22 02:54:00,87.839,87.868,87.834,87.868,208200004.0
2005-09-22 02:55:00,87.86,87.872,87.845,87.86,207799999.0
2005-09-22 02:56:00,87.868,87.886,87.85,87.871,287099995.0
2005-09-22 02:57:00,87.876,87.888,87.858,87.888,236900002.0
2005-09-22 02:58:00,87.86,87.88,87.852,87.869,397399996.0
2005-09-22 02:59:00,87.87,87.879,87.852,87.852,285100000.0
2005-09-22 03:00:00,87.848,87.873,87.837,87.865,285499998.0
2005-09-22 03:01:00,87.852,87.872,87.841,87.845,264699999.0
2005-09-22 03:02:00,87.835,87.861,87.83,87.85,179300000.0
2005-09-22 03:03:00,87.867,87.88,87.844,87.853,202800002.0
2005-09-22 03:04:00,87.833,87.848,87.833,87.847,39100000.0
2005-09-22 03:05:00,87.839,87.86,87.832,87.846,338900001.0
2005-09-22 03:06:00,87.825,87.839,87.807,87.833,357499997.0
2005-09-22 03:07:00,87.826,87.844,87.812,87.841,161599999.0
2005-09-22 03:08:00,87.852,87.852,87.824,87.824,363799999.0
2005-09-22 03:09:00,87.821,87.847,87.821,87.847,195099999.0
2005-09-22 03:10:00,87.848,87.877,87.839,87.85,316700001.0
2005-09-22 03:11:00,87.861,87.9,87.86,87.9,186200000.0
2005-09-22 03:12:00,87.89,87.89,87.847,87.859,255300001.0
2005-09-22 03:13:00,87.85,87.85,87.795,87.799,225099996.0
2005-09-22 03:14:00,87.81,87.854,87.806,87.838,137300000.0
2005-09-22 03:15:00,87.833,87.848,87.803,87.815,267799996.0
2005-09-22 03:16:00,87.782,87.813,87.782,87.79,190799999.0
2005-09-22 03:17:00,87.815,87.828,87.815,87.828,80100002.0
2005-09-22 03:18:00,87.83,87.841,87.81,87.81,254400000.0
2005-09-22 03:19:00,87.823,87.826,87.803,87.807,204499997.0
2005-09-22 03:20:00,87.798,87.798,87.77,87.781,142900000.0
2005-09-22 03:21:00,87.777,87.801,87.776,87.795,427999995.0
2005-09-22 03:22:00,87.796,87.81,87.779,87.779,164900000.0
2005-09-22 03:23:00,87.794,87.804,87.783,87.783,149600000.0
2005-09-22 03:24:00,87.791,87.806,87.771,87.789,261399999.0
2005-09-22 03:25:00,87.795,87.808,87.775,87.795,306199995.0
2005-09-22 03:26:00,87.796,87.796,87.775,87.775,174399999.0
2005-09-22 03:27:00,87.779,87.809,87.777,87.805,294100005.0
2005-09-22 03:28:00,87.79,87.816,87.775,87.783,223499996.0
2005-09-22 03:29:00,87.771,87.792,87.769,87.787,286699997.0
2005-09-22 03:30:00,87.806,87.806,87.776,87.776,212099997.0
2005-09-22 03:31:00,87.783,87.797,87.767,87.783,165300000.0
2005-09-22 03:32:00,87.787,87.787,87.749,87.771,342800001.0
2005-09-22 03:33:00,87.758,87.774,87.752,87.765,315300003.0
2005-09-22 03:34:00,87.747,87.77,87.745,87.76,98800000.0
2005-09-22 03:35:00,87.757,87.817,87.757,87.803,233600000.0
2005-09-22 03:36:00,87.808,87.823,87.795,87.805,184999997.0
2005-09-22 03:37:00,87.817,87.835,87.805,87.805,288300000.0
2005-09-22 03:38:00,87.804,87.819,87.79,87.8,299400000.0
2005-09-22 03:39:00,87.816,87.837,87.786,87.795,154100003.0
2005-09-22 03:40:00,87.798,87.808,87.778,87.787,215899999.0
2005-09-22 03:41:00,87.794,87.806,87.765,87.773,202199999.0
2005-09-22 03:42:00,87.785,87.796,87.77,87.782,187699999.0
2005-09-22 03:43:00,87.788,87.801,87.776,87.8,164899999.0
2005-09-22 03:44:00,87.778,87.805,87.746,87.805,294799996.0
2005-09-22 03:45:00,87.791,87.816,87.775,87.816,212100003.0
2005-09-22 03:46:00,87.805,87.805,87.781,87.783,179099999.0
2005-09-22 03:47:00,87.771,87.788,87.753,87.773,193199997.0
2005-09-22 03:48:00,87.78,87.787,87.76,87.76,193399999.0
2005-09-22 03:49:00,87.766,87.813,87.754,87.793,324299999.0
2005-09-22 03:50:00,87.781,87.797,87.768,87.768,131800002.0
2005-09-22 03:51:00,87.778,87.798,87.766,87.788,181199997.0
2005-09-22 03:52:00,87.773,87.805,87.769,87.805,328600001.0
2005-09-22 03:53:00,87.766,87.805,87.765,87.782,266499998.0
2005-09-22 03:54:00,87.754,87.772,87.739,87.749,158299996.0
2005-09-22 03:55:00,87.743,87.8,87.743,87.792,253300000.0
2005-09-22 03:56:00,87.784,87.792,87.769,87.787,234600001.0
2005-09-22 03:57:00,87.787,87.805,87.781,87.795,194999997.0
2005-09-22 03:58:00,87.795,87.801,87.757,87.757,316299999.0
2005-09-22 03:59:00,87.779,87.786,87.765,87.768,171600000.0
2005-09-22 04:00:00,87.735,87.759,87.734,87.746,124400002.0
2005-09-22 04:01:00,87.745,87.76,87.732,87.737,219900000.0
2005-09-22 04:02:00,87.722,87.742,87.708,87.725,172600002.0
2005-09-22 04:03:00,87.72,87.742,87.689,87.715,324599998.0
2005-09-22 04:04:00,87.739,87.763,87.725,87.761,159000000.0
2005-09-22 04:05:00,87.753,87.753,87.735,87.735,67999997.0
2005-09-22 04:06:00,87.728,87.741,87.704,87.728,261500002.0
2005-09-22 04:07:00,87.728,87.751,87.725,87.74,220599998.0
2005-09-22 04:08:00,87.72,87.741,87.707,87.728,381900003.0
2005-09-22 04:09:00,87.739,87.752,87.723,87.726,184700001.0
2005-09-22 04:10:00,87.719,87.747,87.719,87.747,243900000.0
2005-09-22 04:11:00,87.709,87.733,87.7,87.711,159999998.0
2005-09-22 04:12:00,87.687,87.707,87.671,87.676,197500003.0
2005-09-22 04:13:00,87.683,87.692,87.672,87.675,161800000.0
2005-09-22 04:14:00,87.68,87.69,87.666,87.673,237099998.0
2005-09-22 04:15:00,87.689,87.694,87.671,87.679,246600002.0
2005-09-22 04:16:00,87.689,87.701,87.675,87.677,226200002.0
2005-09-22 04:17:00,87.685,87.713,87.68,87.705,158600000.0
2005-09-22 04:18:00,87.681,87.718,87.677,87.718,197700000.0
2005-09-22 04:19:00,87.73,87.763,87.727,87.763,45800000.0
2005-09-22 04:20:00,87.727,87.764,87.727,87.762,281900000.0
2005-09-22 04:21:00,87.758,87.779,87.748,87.756,239300000.0
2005-09-22 04:22:00,87.778,87.789,87.759,87.785,272200001.0
2005-09-22 04:23:00,87.785,87.795,87.774,87.778,250599999.0
2005-09-22 04:24:00,87.773,87.787,87.758,87.767,139800003.0
2005-09-22 04:25:00,87.775,87.793,87.762,87.781,151199998.0
2005-09-22 04:26:00,87.782,87.782,87.747,87.765,133299999.0
2005-09-22 04:27:00,87.734,87.755,87.733,87.754,109700001.0
2005-09-22 04:28:00,87.744,87.769,87.742,87.769,152400001.0
2005-09-22 04:29:00,87.746,87.761,87.728,87.734,204800002.0
2005-09-22 04:30:00,87.738,87.741,87.719,87.73,233600000.0
2005-09-22 04:31:00,87.731,87.745,87.716,87.721,318300005.0
2005-09-22 04:32:00,87.727,87.745,87.716,87.719,132199999.0
2005-09-22 04:33:00,87.74,87.756,87.726,87.734,185199995.0
2005-09-22 04:34:00,87.732,87.764,87.732,87.755,266700000.0
2005-09-22 04:35:00,87.748,87.748,87.726,87.73,160499998.0
2005-09-22 04:36:00,87.749,87.756,87.73,87.754,142999997.0
2005-09-22 04:37:00,87.739,87.756,87.738,87.738,158099999.0
2005-09-22 04:38:00,87.75,87.755,87.728,87.737,137299998.0
2005-09-22 04:39:00,87.757,87.763,87.73,87.751,243999999.0
2005-09-22 04:40:00,87.762,87.783,87.753,87.761,188200001.0
2005-09-22 04:41:00,87.765,87.778,87.749,87.765,280499999.0
2005-09-22 04:42:00,87.758,87.759,87.735,87.746,143200001.0
2005-09-22 04:43:00,87.733,87.751,87.718,87.73,181499996.0
2005-09-22 04:44:00,87.717,87.739,87.714,87.739,205599997.0
2005-09-22 04:45:00,87.744,87.762,87.73,87.755,354799999.0
2005-09-22 04:46:00,87.737,87.767,87.733,87.758,253799997.0
2005-09-22 04:47:00,87.75,87.75,87.718,87.718,93200001.0
2005-09-22 04:48:00,87.757,87.763,87.738,87.738,261800000.0
2005-09-22 04:49:00,87.741,87.756,87.724,87.751,218099996.0
2005-09-22 04:50:00,87.738,87.763,87.736,87.76,212699997.0
2005-09-22 04:51:00,87.763,87.772,87.743,87.743,126600000.0
2005-09-22 04:52:00,87.773,87.78,87.754,87.775,165399997.0
2005-09-22 04:53:00,87.776,87.781,87.754,87.754,177200002.0
2005-09-22 04:54:00,87.773,87.774,87.755,87.758,211899999.0
2005-09-22 04:55:00,87.771,87.79,87.764,87.772,210800004.0
2005-09-22 04:56:00,87.796,87.805,87.771,87.779,103499999.0
2005-09-22 04:57:00,87.798,87.798,87.762,87.762,201700001.0
2005-09-22 04:58:00,87.784,87.784,87.767,87.767,43000000.0
2005-09-22 04:59:00,87.785,87.785,87.755,87.755,78600000.0
2005-09-22 05:00:00,87.785,87.786,87.763,87.774,209699999.0
2005-09-22 05:01:00,87.761,87.792,87.744,87.774,33700000.0
2005-09-22 05:02:00,87.795,87.8,87.763,87.778,130399998.0
2005-09-22 05:03:00,87.787,87.787,87.769,87.769,80000000.0
2005-09-22 05:04:00,87.777,87.784,87.756,87.756,261399997.0
2005-09-22 05:05:00,87.764,87.777,87.744,87.754,238500002.0
2005-09-22 05:06:00,87.77,87.782,87.757,87.775,224700000.0
2005-09-22 05:07:00,87.775,87.78,87.753,87.762,348400001.0
2005-09-22 05:08:00,87.754,87.772,87.748,87.752,150200000.0
2005-09-22 05:09:00,87.772,87.772,87.731,87.747,196199998.0
2005-09-22 05:10:00,87.744,87.765,87.73,87.757,253400003.0
2005-09-22 05:11:00,87.764,87.764,87.738,87.74,152200001.0
2005-09-22 05:12:00,87.755,87.775,87.752,87.757,215200000.0
2005-09-22 05:13:00,87.77,87.787,87.761,87.763,191800001.0
2005-09-22 05:14:00,87.761,87.786,87.761,87.783,203099994.0
2005-09-22 05:15:00,87.788,87.792,87.768,87.787,266000000.0
2005-09-22 05:16:00,87.785,87.785,87.771,87.772,212199999.0
2005-09-22 05:17:00,87.778,87.786,87.759,87.786,229199999.0
2005-09-22 05:18:00,87.786,87.796,87.768,87.776,320999994.0
2005-09-22 05:19:00,87.793,87.809,87.772,87.772,199400000.0
2005-09-22 05:20:00,87.782,87.788,87.757,87.78,166199999.0
2005-09-22 05:21:00,87.793,87.794,87.769,87.769,216900001.0
2005-09-22 05:22:00,87.771,87.79,87.764,87.772,163100002.0
2005-09-22 05:23:00,87.767,87.785,87.754,87.767,231399998.0
2005-09-22 05:24:00,87.752,87.782,87.752,87.782,144499998.0
2005-09-22 05:25:00,87.795,87.807,87.785,87.795,280800000.0
2005-09-22 05:26:00,87.76,87.799,87.757,87.78,107899999.0
2005-09-22 05:27:00,87.8,87.812,87.783,87.803,389100003.0
2005-09-22 05:28:00,87.813,87.813,87.787,87.793,72300001.0
2005-09-22 05:29:00,87.817,87.817,87.789,87.81,211600001.0
2005-09-22 05:30:00,87.816,87.816,87.804,87.804,79600001.0
2005-09-22 05:31:00,87.814,87.823,87.8,87.8,215900003.0
2005-09-22 05:32:00,87.802,87.817,87.794,87.794,260599998.0
2005-09-22 05:33:00,87.805,87.817,87.79,87.817,146200000.0
2005-09-22 05:34:00,87.82,87.82,87.81,87.81,42200000.0
2005-09-22 05:35:00,87.808,87.809,87.791,87.809,161299996.0
2005-09-22 05:36:00,87.79,87.811,87.782,87.811,191599999.0
2005-09-22 05:37:00,87.802,87.822,87.801,87.801,155799997.0
2005-09-22 05:38:00,87.81,87.817,87.789,87.803,236000004.0
2005-09-22 05:39:00,87.814,87.818,87.795,87.799,271199997.0
2005-09-22 05:40:00,87.79,87.81,87.777,87.809,147100000.0
2005-09-22 05:41:00,87.8,87.815,87.8,87.815,50799998.0
2005-09-22 05:42:00,87.811,87.811,87.795,87.795,45200000.0
2005-09-22 05:43:00,87.811,87.818,87.788,87.805,188399999.0
2005-09-22 05:44:00,87.815,87.828,87.8,87.802,220799999.0
2005-09-22 05:45:00,87.822,87.822,87.805,87.809,158900001.0
2005-09-22 05:46:00,87.81,87.82,87.794,87.806,56099998.0
2005-09-22 05:47:00,87.794,87.821,87.746,87.8,208400001.0
2005-09-22 05:48:00,87.799,87.814,87.778,87.792,145900000.0
2005-09-22 05:49:00,87.798,87.811,87.789,87.803,251699999.0
2005-09-22 05:50:00,87.781,87.805,87.78,87.785,118200001.0
2005-09-22 05:51:00,87.79,87.805,87.77,87.805,244699996.0
2005-09-22 05:52:00,87.774,87.804,87.774,87.802,122699999.0
2005-09-22 05:53:00,87.8,87.81,87.791,87.81,140899998.0
2005-09-22 05:54:00,87.786,87.81,87.786,87.79,245199995.0
2005-09-22 05:55:00,87.795,87.805,87.77,87.784,134999998.0
2005-09-22 05:56:00,87.8,87.8,87.775,87.786,168500002.0
2005-09-22 05:57:00,87.812,87.815,87.787,87.794,165500001.0
2005-09-22 05:58:00,87.801,87.826,87.8,87.821,155999998.0
2005-09-22 05:59:00,87.802,87.82,87.797,87.809,87800001.0
2005-09-22 06:00:00,87.802,87.814,87.786,87.792,126399998.0
2005-09-22 06:01:00,87.804,87.813,87.779,87.8,222800001.0
2005-09-22 06:02:00,87.793,87.8,87.77,87.77,193800001.0
2005-09-22 06:03:00,87.805,87.805,87.774,87.8,173700003.0
2005-09-22 06:04:00,87.796,87.827,87.788,87.788,202699998.0
2005-09-22 06:05:00,87.787,87.813,87.787,87.81,247099994.0
2005-09-22 06:06:00,87.813,87.831,87.8,87.806,259800002.0
2005-09-22 06:07:00,87.779,87.798,87.755,87.792,169900001.0
2005-09-22 06:08:00,87.781,87.796,87.769,87.796,207800001.0
2005-09-22 06:09:00,87.782,87.807,87.782,87.807,217900000.0
2005-09-22 06:10:00,87.778,87.808,87.774,87.793,297500003.0
2005-09-22 06:11:00,87.791,87.805,87.756,87.789,199600003.0
2005-09-22 06:12:00,87.809,87.823,87.792,87.81,219700001.0
2005-09-22 06:13:00,87.79,87.82,87.79,87.798,167799998.0
2005-09-22 06:14:00,87.794,87.816,87.793,87.808,70199999.0
2005-09-22 06:15:00,87.769,87.808,87.769,87.808,208800002.0
2005-09-22 06:16:00,87.804,87.817,87.79,87.791,108900000.0
2005-09-22 06:17:00,87.77,87.804,87.77,87.802,199799998.0
2005-09-22 06:18:00,87.795,87.807,87.782,87.8,261099997.0
2005-09-22 06:19:00,87.797,87.821,87.787,87.814,352599997.0
2005-09-22 06:20:00,87.81,87.827,87.795,87.808,234800001.0
2005-09-22 06:21:00,87.803,87.821,87.797,87.814,69099999.0
2005-09-22 06:22:00,87.822,87.834,87.797,87.808,230599999.0
2005-09-22 06:23:00,87.808,87.849,87.808,87.815,242099996.0
2005-09-22 06:24:00,87.795,87.832,87.795,87.809,245699998.0
2005-09-22 06:25:00,87.813,87.828,87.791,87.806,207099999.0
2005-09-22 06:26:00,87.823,87.829,87.799,87.823,200699998.0
2005-09-22 06:27:00,87.827,87.842,87.815,87.841,260300001.0
2005-09-22 06:28:00,87.835,87.839,87.8,87.8,169300002.0
2005-09-22 06:29:00,87.823,87.836,87.807,87.821,177299998.0
2005-09-22 06:30:00,87.813,87.831,87.8,87.818,90400002.0
2005-09-22 06:31:00,87.83,87.83,87.802,87.805,183499995.0
2005-09-22 06:32:00,87.827,87.831,87.802,87.807,248599997.0
2005-09-22 06:33:00,87.806,87.829,87.805,87.823,216499999.0
2005-09-22 06:34:00,87.815,87.815,87.8,87.8,41200000.0
2005-09-22 06:35:00,87.808,87.826,87.779,87.826,113700001.0
2005-09-22 06:36:00,87.827,87.832,87.807,87.807,124899999.0
2005-09-22 06:37:00,87.823,87.834,87.814,87.821,243900002.0
2005-09-22 06:38:00,87.815,87.839,87.798,87.823,224899999.0
2005-09-22 06:39:00,87.82,87.826,87.797,87.825,109500001.0
2005-09-22 06:40:00,87.808,87.827,87.806,87.822,261900000.0
2005-09-22 06:41:00,87.814,87.825,87.796,87.814,263799995.0
2005-09-22 06:42:00,87.801,87.82,87.793,87.81,294699999.0
2005-09-22 06:43:00,87.811,87.838,87.811,87.832,144300000.0
2005-09-22 06:44:00,87.832,87.832,87.799,87.809,245299998.0
2005-09-22 06:45:00,87.796,87.824,87.796,87.82,224699997.0
2005-09-22 06:46:00,87.807,87.829,87.802,87.829,177500002.0
2005-09-22 06:47:00,87.814,87.833,87.804,87.822,123500000.0
2005-09-22 06:48:00,87.807,87.833,87.805,87.828,324300002.0
2005-09-22 06:49:00,87.818,87.832,87.807,87.828,359099999.0
2005-09-22 06:50:00,87.816,87.816,87.753,87.753,184700000.0
2005-09-22 06:51:00,87.755,87.805,87.755,87.805,270099998.0
2005-09-22 06:52:00,87.794,87.794,87.747,87.763,150000000.0
2005-09-22 06:53:00,87.783,87.783,87.701,87.701,272100002.0
2005-09-22 06:54:00,87.698,87.74,87.698,87.74,160599999.0
2005-09-22 06:55:00,87.757,87.76,87.712,87.712,348100001.0
2005-09-22 06:56:00,87.726,87.75,87.713,87.745,244399999.0
2005-09-22 06:57:00,87.743,87.761,87.733,87.735,185800001.0
2005-09-22 06:58:00,87.726,87.74,87.697,87.729,285500000.0
2005-09-22 06:59:00,87.73,87.738,87.714,87.724,159599999.0
2005-09-22 07:00:00,87.697,87.717,87.691,87.711,173299998.0
2005-09-22 07:01:00,87.721,87.721,87.697,87.708,231600003.0
2005-09-22 07:02:00,87.707,87.724,87.699,87.722,128299999.0
2005-09-22 07:03:00,87.708,87.732,87.708,87.732,156099997.0
2005-09-22 07:04:00,87.727,87.738,87.712,87.725,126699999.0
2005-09-22 07:05:00,87.713,87.729,87.702,87.715,189099999.0
2005-09-22 07:06:00,87.723,87.727,87.709,87.711,92099998.0
2005-09-22 07:07:00,87.752,87.768,87.741,87.76,272999994.0
2005-09-22 07:08:00,87.751,87.751,87.707,87.707,129200001.0
2005-09-22 07:09:00,87.733,87.741,87.718,87.718,203699999.0
2005-09-22 07:10:00,87.747,87.766,87.734,87.735,163500003.0
2005-09-22 07:11:00,87.76,87.772,87.737,87.746,152700001.0
2005-09-22 07:12:00,87.748,87.749,87.71,87.71,335499996.0
2005-09-22 07:13:00,87.736,87.757,87.73,87.739,306399993.0
2005-09-22 07:14:00,87.753,87.77,87.741,87.749,264800000.0
2005-09-22 07:15:00,87.766,87.795,87.749,87.771,125599998.0
2005-09-22 07:16:00,87.737,87.795,87.737,87.795,219299998.0
2005-09-22 07:17:00,87.766,87.797,87.763,87.773,225999999.0
2005-09-22 07:18:00,87.775,87.791,87.751,87.751,238399997.0
2005-09-22 07:19:00,87.755,87.778,87.755,87.773,280699998.0
2005-09-22 07:20:00,87.78,87.8,87.766,87.772,260899997.0
2005-09-22 07:21:00,87.787,87.787,87.766,87.781,214399998.0
2005-09-22 07:22:00,87.783,87.795,87.771,87.793,297500002.0
2005-09-22 07:23:00,87.775,87.791,87.759,87.77,295100001.0
2005-09-22 07:24:00,87.769,87.778,87.751,87.766,164499997.0
2005-09-22 07:25:00,87.77,87.793,87.77,87.785,244500002.0
2005-09-22 07:26:00,87.784,87.797,87.751,87.779,292799998.0
2005-09-22 07:27:00,87.747,87.781,87.747,87.769,261399999.0
2005-09-22 07:28:00,87.765,87.774,87.749,87.758,134499999.0
2005-09-22 07:29:00,87.775,87.78,87.75,87.753,195799998.0
2005-09-22 07:30:00,87.767,87.784,87.763,87.763,151000000.0
2005-09-22 07:31:00,87.756,87.772,87.747,87.759,57700000.0
2005-09-22 07:32:00,87.759,87.775,87.755,87.768,209399998.0
2005-09-22 07:33:00,87.767,87.773,87.733,87.759,146099999.0
2005-09-22 07:34:00,87.761,87.771,87.743,87.748,207800000.0
2005-09-22 07:35:00,87.756,87.764,87.738,87.749,264800001.0
2005-09-22 07:36:00,87.734,87.762,87.734,87.761,155399999.0
2005-09-22 07:37:00,87.757,87.77,87.741,87.77,129599998.0
2005-09-22 07:38:00,87.756,87.76,87.734,87.76,95800000.0
2005-09-22 07:39:00,87.754,87.769,87.744,87.765,200099999.0
2005-09-22 07:40:00,87.772,87.772,87.752,87.756,307800000.0
2005-09-22 07:41:00,87.78,87.787,87.762,87.767,314300003.0
2005-09-22 07:42:00,87.757,87.775,87.74,87.753,255399998.0
2005-09-22 07:43:00,87.752,87.769,87.74,87.769,240799999.0
2005-09-22 07:44:00,87.76,87.769,87.745,87.769,84800000.0
2005-09-22 07:45:00,87.76,87.779,87.742,87.757,250300003.0
2005-09-22 07:46:00,87.775,87.78,87.744,87.762,192499998.0
2005-09-22 07:47:00,87.777,87.784,87.762,87.772,158499996.0
2005-09-22 07:48:00,87.78,87.785,87.768,87.768,166099997.0
2005-09-22 07:49:00,87.79,87.801,87.778,87.782,248799999.0
2005-09-22 07:50:00,87.777,87.797,87.77,87.79,177800000.0
2005-09-22 07:51:00,87.797,87.814,87.792,87.805,216300001.0
2005-09-22 07:52:00,87.787,87.818,87.787,87.814,299100002.0
2005-09-22 07:53:00,87.804,87.827,87.793,87.807,157799997.0
2005-09-22 07:54:00,87.804,87.833,87.804,87.821,210200002.0
2005-09-22 07:55:00,87.813,87.813,87.763,87.763,165199999.0
2005-09-22 07:56:00,87.782,87.784,87.745,87.756,179500001.0
2005-09-22 07:57:00,87.727,87.761,87.727,87.754,343500002.0
2005-09-22 07:58:00,87.736,87.767,87.736,87.767,123900002.0
2005-09-22 07:59:00,87.75,87.777,87.75,87.768,101199999.0
2005-09-22 08:00:00,87.76,87.778,87.74,87.778,154600001.0
2005-09-22 08:01:00,87.755,87.773,87.738,87.758,325600003.0
2005-09-22 08:02:00,87.773,87.79,87.763,87.79,240500000.0
2005-09-22 08:03:00,87.762,87.782,87.756,87.774,284199995.0
2005-09-22 08:04:00,87.758,87.774,87.739,87.747,140200000.0
2005-09-22 08:05:00,87.71,87.728,87.705,87.717,265800004.0
2005-09-22 08:06:00,87.717,87.722,87.69,87.703,303499999.0
2005-09-22 08:07:00,87.676,87.676,87.651,87.651,246099998.0
2005-09-22 08:08:00,87.645,87.667,87.638,87.651,340799998.0
2005-09-22 08:09:00,87.652,87.655,87.613,87.633,202599995.0
2005-09-22 08:10:00,87.652,87.667,87.631,87.631,89700000.0
2005-09-22 08:11:00,87.645,87.669,87.634,87.663,378199999.0
2005-09-22 08:12:00,87.65,87.679,87.65,87.667,212000003.0
2005-09-22 08:13:00,87.668,87.68,87.642,87.652,278500001.0
2005-09-22 08:14:00,87.674,87.674,87.638,87.642,407399996.0
2005-09-22 08:15:00,87.643,87.664,87.635,87.635,292599999.0
2005-09-22 08:16:00,87.638,87.66,87.625,87.646,161700001.0
2005-09-22 08:17:00,87.631,87.641,87.608,87.615,270099998.0
2005-09-22 08:18:00,87.634,87.64,87.617,87.64,256500003.0
2005-09-22 08:19:00,87.653,87.656,87.621,87.624,209199999.0
2005-09-22 08:20:00,87.634,87.647,87.623,87.632,201700001.0
2005-09-22 08:21:00,87.654,87.67,87.64,87.648,260400003.0
2005-09-22 08:22:00,87.639,87.659,87.639,87.654,93299999.0
2005-09-22 08:23:00,87.642,87.667,87.642,87.667,26900000.0
2005-09-22 08:24:00,87.652,87.671,87.631,87.65,308799998.0
2005-09-22 08:25:00,87.637,87.673,87.637,87.673,138300001.0
2005-09-22 08:26:00,87.674,87.694,87.663,87.667,243600000.0
2005-09-22 08:27:00,87.665,87.691,87.656,87.691,272199999.0
2005-09-22 08:28:00,87.668,87.699,87.668,87.693,267300000.0
2005-09-22 08:29:00,87.691,87.697,87.671,87.671,311700003.0
2005-09-22 08:30:00,87.668,87.686,87.656,87.685,295999997.0
2005-09-22 08:31:00,87.683,87.705,87.679,87.679,227999997.0
2005-09-22 08:32:00,87.707,87.711,87.674,87.7,232599998.0
2005-09-22 08:33:00,87.686,87.708,87.681,87.699,240800001.0
2005-09-22 08:34:00,87.692,87.716,87.688,87.706,180899998.0
2005-09-22 08:35:00,87.691,87.717,87.691,87.717,154600000.0
2005-09-22 08:36:00,87.718,87.732,87.705,87.717,335700000.0
2005-09-22 08:37:00,87.723,87.757,87.723,87.753,200900001.0
2005-09-22 08:38:00,87.745,87.766,87.743,87.766,123699999.0
2005-09-22 08:39:00,87.748,87.761,87.726,87.742,305800008.0
2005-09-22 08:40:00,87.741,87.755,87.726,87.744,251599998.0
2005-09-22 08:41:00,87.75,87.761,87.737,87.741,198299999.0
2005-09-22 08:42:00,87.749,87.777,87.744,87.777,250000002.0
2005-09-22 08:43:00,87.787,87.788,87.764,87.776,289600001.0
2005-09-22 08:44:00,87.793,87.793,87.764,87.764,137600001.0
2005-09-22 08:45:00,87.783,87.797,87.766,87.783,267200000.0
2005-09-22 08:46:00,87.751,87.768,87.742,87.757,143800000.0
2005-09-22 08:47:00,87.752,87.776,87.741,87.756,302399999.0
2005-09-22 08:48:00,87.767,87.791,87.767,87.783,322799994.0
2005-09-22 08:49:00,87.763,87.795,87.763,87.795,272400000.0
2005-09-22 08:50:00,87.782,87.791,87.759,87.767,102699999.0
2005-09-22 08:51:00,87.749,87.776,87.71,87.735,255500000.0
2005-09-22 08:52:00,87.74,87.758,87.738,87.758,72800000.0
2005-09-22 08:53:00,87.762,87.762,87.693,87.694,226599999.0
2005-09-22 08:54:00,87.716,87.718,87.694,87.716,275299997.0
2005-09-22 08:55:00,87.697,87.716,87.684,87.685,167100001.0
2005-09-22 08:56:00,87.714,87.726,87.693,87.693,273600000.0
2005-09-22 08:57:00,87.706,87.753,87.706,87.753,322100001.0
2005-09-22 08:58:00,87.736,87.751,87.726,87.751,147000001.0
2005-09-22 08:59:00,87.72,87.742,87.713,87.733,157799995.0
2005-09-22 09:00:00,87.737,87.737,87.7,87.714,313100002.0
2005-09-22 09:01:00,87.693,87.713,87.686,87.697,317800002.0
2005-09-22 09:02:00,87.69,87.708,87.68,87.708,290799996.0
2005-09-22 09:03:00,87.688,87.703,87.666,87.679,217999999.0
2005-09-22 09:04:00,87.643,87.673,87.64,87.654,315199999.0
2005-09-22 09:05:00,87.646,87.661,87.622,87.648,168299999.0
2005-09-22 09:06:00,87.652,87.656,87.623,87.623,178299999.0
2005-09-22 09:07:00,87.643,87.645,87.615,87.622,282700002.0
2005-09-22 09:08:00,87.609,87.653,87.609,87.639,220400000.0
2005-09-22 09:09:00,87.624,87.649,87.62,87.647,185500002.0
2005-09-22 09:10:00,87.631,87.631,87.592,87.592,177000000.0
2005-09-22 09:11:00,87.595,87.614,87.593,87.614,119199999.0
2005-09-22 09:12:00,87.611,87.611,87.582,87.595,313000001.0
2005-09-22 09:13:00,87.587,87.606,87.571,87.588,140900000.0
2005-09-22 09:14:00,87.578,87.593,87.562,87.583,157400000.0
2005-09-22 09:15:00,87.554,87.572,87.541,87.56,238899999.0
2005-09-22 09:16:00,87.563,87.57,87.536,87.548,189900002.0
2005-09-22 09:17:00,87.557,87.584,87.551,87.583,208499999.0
2005-09-22 09:18:00,87.565,87.608,87.565,87.599,213299999.0
2005-09-22 09:19:00,87.599,87.614,87.588,87.605,197700000.0
2005-09-22 09:20:00,87.615,87.615,87.564,87.571,333999999.0
2005-09-22 09:21:00,87.587,87.59,87.566,87.566,189899998.0
2005-09-22 09:22:00,87.576,87.576,87.543,87.55,250299998.0
2005-09-22 09:23:00,87.561,87.575,87.546,87.547,258100000.0
2005-09-22 09:24:00,87.558,87.561,87.537,87.552,230799996.0
2005-09-22 09:25:00,87.556,87.568,87.52,87.535,332200004.0
2005-09-22 09:26:00,87.534,87.563,87.534,87.555,364799996.0
2005-09-22 09:27:00,87.536,87.55,87.51,87.55,248499998.0
2005-09-22 09:28:00,87.545,87.561,87.538,87.557,308700000.0
2005-09-22 09:29:00,87.56,87.56,87.538,87.545,185500002.0
2005-09-22 09:30:00,87.534,87.552,87.52,87.552,102100001.0
2005-09-22 09:31:00,87.535,87.565,87.535,87.565,249400003.0
2005-09-22 09:32:00,87.551,87.571,87.546,87.56,284700003.0
2005-09-22 09:33:00,87.538,87.555,87.523,87.542,227299999.0
2005-09-22 09:34:00,87.519,87.551,87.519,87.533,213400000.0
2005-09-22 09:35:00,87.509,87.533,87.494,87.508,125799999.0
2005-09-22 09:36:00,87.504,87.518,87.495,87.514,275800001.0
2005-09-22 09:37:00,87.501,87.529,87.485,87.508,192900000.0
2005-09-22 09:38:00,87.513,87.525,87.491,87.518,177599998.0
2005-09-22 09:39:00,87.496,87.524,87.496,87.502,210999999.0
2005-09-22 09:40:00,87.503,87.512,87.479,87.482,254700001.0
2005-09-22 09:41:00,87.495,87.495,87.461,87.468,283099999.0
2005-09-22 09:42:00,87.464,87.478,87.447,87.468,220799999.0
2005-09-22 09:43:00,87.452,87.455,87.428,87.447,298800000.0
2005-09-22 09:44:00,87.447,87.447,87.419,87.422,304800002.0
2005-09-22 09:45:00,87.439,87.451,87.424,87.45,179799998.0
2005-09-22 09:46:00,87.437,87.44,87.413,87.422,201100000.0
2005-09-22 09:47:00,87.416,87.447,87.416,87.416,210599998.0
2005-09-22 09:48:00,87.431,87.431,87.401,87.417,173099998.0
2005-09-22 09:49:00,87.431,87.44,87.413,87.413,219599997.0
2005-09-22 09:50:00,87.414,87.44,87.414,87.433,210900001.0
2005-09-22 09:51:00,87.439,87.452,87.422,87.45,123699999.0
2005-09-22 09:52:00,87.436,87.44,87.414,87.432,153800000.0
2005-09-22 09:53:00,87.432,87.442,87.415,87.429,266700000.0
2005-09-22 09:54:00,87.434,87.461,87.434,87.459,185299996.0
2005-09-22 09:55:00,87.449,87.481,87.449,87.46,199799997.0
2005-09-22 09:56:00,87.453,87.485,87.452,87.485,180099998.0
2005-09-22 09:57:00,87.469,87.486,87.465,87.484,328600003.0
2005-09-22 09:58:00,87.474,87.486,87.45,87.469,182599998.0
2005-09-22 09:59:00,87.464,87.467,87.438,87.44,144500000.0
2005-09-22 10:00:00,87.448,87.458,87.428,87.44,234400005.0
2005-09-22 10:01:00,87.465,87.465,87.413,87.438,105799999.0
2005-09-22 10:02:00,87.452,87.454,87.433,87.438,131999996.0
2005-09-22 10:03:00,87.446,87.461,87.434,87.434,275700001.0
2005-09-22 10:04:00,87.438,87.45,87.432,87.445,44600000.0
2005-09-22 10:05:00,87.444,87.457,87.415,87.457,250599998.0
2005-09-22 10:06:00,87.456,87.482,87.456,87.474,171500002.0
2005-09-22 10:07:00,87.475,87.489,87.454,87.478,140399999.0
2005-09-22 10:08:00,87.45,87.483,87.45,87.483,242199999.0
2005-09-22 10:09:00,87.478,87.48,87.456,87.457,179400002.0
2005-09-22 10:10:00,87.473,87.476,87.45,87.452,271400001.0
2005-09-22 10:11:00,87.46,87.473,87.448,87.459,226500002.0
2005-09-22 10:12:00,87.441,87.461,87.424,87.441,216500001.0
2005-09-22 10:13:00,87.445,87.457,87.435,87.444,165100006.0
2005-09-22 10:14:00,87.444,87.457,87.437,87.438,258000002.0
2005-09-22 10:15:00,87.459,87.472,87.45,87.45,229900002.0
2005-09-22 10:16:00,87.463,87.477,87.437,87.453,252999998.0
2005-09-22 10:17:00,87.435,87.467,87.434,87.452,200899998.0
2005-09-22 10:18:00,87.441,87.465,87.438,87.456,275499998.0
2005-09-22 10:19:00,87.448,87.455,87.429,87.438,313599995.0
2005-09-22 10:20:00,87.459,87.459,87.419,87.445,198199996.0
2005-09-22 10:21:00,87.456,87.47,87.445,87.448,263600000.0
2005-09-22 10:22:00,87.46,87.46,87.433,87.458,296600002.0
2005-09-22 10:23:00,87.451,87.465,87.434,87.44,156599999.0
2005-09-22 10:24:00,87.441,87.46,87.433,87.46,132099998.0
2005-09-22 10:25:00,87.444,87.475,87.444,87.475,224000006.0
2005-09-22 10:26:00,87.477,87.494,87.468,87.494,199200000.0
2005-09-22 10:27:00,87.501,87.501,87.48,87.48,98799999.0
2005-09-22 10:28:00,87.47,87.5,87.47,87.495,106800000.0
2005-09-22 10:29:00,87.485,87.504,87.475,87.49,212099998.0
2005-09-22 10:30:00,87.496,87.497,87.456,87.456,203299996.0
2005-09-22 10:31:00,87.467,87.467,87.418,87.439,201400001.0
2005-09-22 10:32:00,87.462,87.47,87.437,87.437,238999998.0
2005-09-22 10:33:00,87.47,87.488,87.461,87.462,203100001.0
2005-09-22 10:34:00,87.477,87.493,87.465,87.492,220099998.0
2005-09-22 10:35:00,87.474,87.49,87.466,87.478,113500000.0
2005-09-22 10:36:00,87.475,87.482,87.455,87.455,339699996.0
2005-09-22 10:37:00,87.463,87.487,87.445,87.474,351200000.0
2005-09-22 10:38:00,87.477,87.48,87.453,87.453,143999998.0
2005-09-22 10:39:00,87.447,87.464,87.422,87.432,139300001.0
2005-09-22 10:40:00,87.431,87.443,87.413,87.417,126900000.0
2005-09-22 10:41:00,87.422,87.434,87.414,87.428,147899999.0
2005-09-22 10:42:00,87.429,87.446,87.418,87.424,240700001.0
2005-09-22 10:43:00,87.404,87.421,87.387,87.407,220799998.0
2005-09-22 10:44:00,87.41,87.427,87.391,87.41,397300000.0
2005-09-22 10:45:00,87.423,87.434,87.407,87.415,226399998.0
2005-09-22 10:46:00,87.417,87.437,87.416,87.432,269099995.0
2005-09-22 10:47:00,87.407,87.425,87.401,87.425,199299998.0
2005-09-22 10:48:00,87.429,87.436,87.414,87.415,251200000.0
2005-09-22 10:49:00,87.442,87.442,87.39,87.404,207099999.0
2005-09-22 10:50:00,87.408,87.423,87.399,87.404,184699999.0
2005-09-22 10:51:00,87.416,87.444,87.414,87.444,203899999.0
2005-09-22 10:52:00,87.436,87.438,87.416,87.419,175099998.0
2005-09-22 10:53:00,87.437,87.446,87.412,87.417,259200003.0
2005-09-22 10:54:00,87.439,87.46,87.41,87.44,310899998.0
2005-09-22 10:55:00,87.439,87.459,87.426,87.442,224099998.0
2005-09-22 10:56:00,87.429,87.457,87.422,87.457,254800003.0
2005-09-22 10:57:00,87.458,87.466,87.437,87.438,223999998.0
2005-09-22 10:58:00,87.435,87.459,87.431,87.459,236999999.0
2005-09-22 10:59:00,87.433,87.46,87.433,87.453,212200000.0
2005-09-22 11:00:00,87.454,87.461,87.436,87.436,132599997.0
2005-09-22 11:01:00,87.468,87.468,87.438,87.443,165599999.0
2005-09-22 11:02:00,87.455,87.46,87.433,87.44,191800003.0
2005-09-22 11:03:00,87.446,87.446,87.411,87.411,145799997.0
2005-09-22 11:04:00,87.428,87.442,87.421,87.442,210099996.0
2005-09-22 11:05:00,87.442,87.456,87.425,87.445,306200003.0
2005-09-22 11:06:00,87.42,87.437,87.393,87.416,220999999.0
2005-09-22 11:07:00,87.418,87.423,87.396,87.401,241199997.0
2005-09-22 11:08:00,87.402,87.435,87.386,87.434,194199997.0
2005-09-22 11:09:00,87.435,87.442,87.414,87.425,209999999.0
2005-09-22 11:10:00,87.417,87.44,87.41,87.423,190300000.0
2005-09-22 11:11:00,87.399,87.436,87.399,87.425,288599999.0
2005-09-22 11:12:00,87.43,87.437,87.411,87.412,235599997.0
2005-09-22 11:13:00,87.41,87.44,87.41,87.438,232599996.0
2005-09-22 11:14:00,87.438,87.438,87.413,87.414,395200002.0
2005-09-22 11:15:00,87.423,87.434,87.406,87.416,275599999.0
2005-09-22 11:16:00,87.427,87.44,87.414,87.435,314600000.0
2005-09-22 11:17:00,87.414,87.437,87.409,87.424,171299998.0
2005-09-22 11:18:00,87.437,87.452,87.418,87.422,270699998.0
2005-09-22 11:19:00,87.434,87.448,87.419,87.427,137199999.0
2005-09-22 11:20:00,87.444,87.456,87.424,87.443,295699999.0
2005-09-22 11:21:00,87.443,87.457,87.432,87.455,293800004.0
2005-09-22 11:22:00,87.458,87.465,87.44,87.451,200400002.0
2005-09-22 11:23:00,87.444,87.444,87.413,87.413,202500002.0
2005-09-22 11:24:00,87.419,87.447,87.418,87.434,244799997.0
2005-09-22 11:25:00,87.453,87.457,87.435,87.435,232000001.0
2005-09-22 11:26:00,87.447,87.447,87.412,87.42,394799998.0
2005-09-22 11:27:00,87.442,87.455,87.421,87.421,230200000.0
2005-09-22 11:28:00,87.419,87.435,87.411,87.43,148900002.0
2005-09-22 11:29:00,87.44,87.453,87.419,87.429,298599996.0
2005-09-22 11:30:00,87.421,87.448,87.419,87.448,207200001.0
2005-09-22 11:31:00,87.429,87.445,87.408,87.43,204299997.0
2005-09-22 11:32:00,87.44,87.452,87.417,87.437,354999993.0
2005-09-22 11:33:00,87.448,87.452,87.416,87.416,309600003.0
2005-09-22 11:34:00,87.45,87.465,87.433,87.446,240299997.0
2005-09-22 11:35:00,87.454,87.478,87.438,87.465,169800001.0
2005-09-22 11:36:00,87.475,87.491,87.459,87.467,189699999.0
2005-09-22 11:37:00,87.465,87.485,87.457,87.462,216599996.0
2005-09-22 11:38:00,87.464,87.489,87.464,87.479,286399993.0
2005-09-22 11:39:00,87.463,87.487,87.463,87.472,282499997.0
2005-09-22 11:40:00,87.456,87.475,87.437,87.475,248300001.0
2005-09-22 11:41:00,87.476,87.476,87.45,87.455,265799995.0
2005-09-22 11:42:00,87.473,87.485,87.461,87.474,147299999.0
2005-09-22 11:43:00,87.469,87.503,87.469,87.503,238300001.0
2005-09-22 11:44:00,87.478,87.497,87.477,87.493,313199997.0
2005-09-22 11:45:00,87.482,87.505,87.482,87.505,385700000.0
2005-09-22 11:46:00,87.493,87.499,87.476,87.487,195599997.0
2005-09-22 11:47:00,87.477,87.504,87.474,87.493,167300002.0
2005-09-22 11:48:00,87.477,87.502,87.473,87.495,219299998.0
2005-09-22 11:49:00,87.492,87.521,87.473,87.482,307900001.0
2005-09-22 11:50:00,87.493,87.507,87.481,87.488,300800000.0
2005-09-22 11:51:00,87.486,87.494,87.466,87.466,179499999.0
2005-09-22 11:52:00,87.473,87.504,87.461,87.504,304699999.0
2005-09-22 11:53:00,87.51,87.522,87.495,87.503,342999997.0
2005-09-22 11:54:00,87.486,87.506,87.484,87.503,248999997.0
2005-09-22 11:55:00,87.503,87.512,87.48,87.48,189700000.0
2005-09-22 11:56:00,87.478,87.493,87.463,87.492,124099999.0
2005-09-22 11:57:00,87.484,87.505,87.475,87.488,278800005.0
2005-09-22 11:58:00,87.482,87.501,87.464,87.482,244700001.0
2005-09-22 11:59:00,87.483,87.504,87.476,87.502,256599998.0
2005-09-22 12:00:00,87.487,87.513,87.479,87.513,256999997.0
2005-09-22 12:01:00,87.496,87.518,87.496,87.51,118999999.0
2005-09-22 12:02:00,87.488,87.507,87.469,87.495,175899996.0
2005-09-22 12:03:00,87.483,87.512,87.472,87.491,249099999.0
2005-09-22 12:04:00,87.495,87.495,87.467,87.481,177400000.0
2005-09-22 12:05:00,87.467,87.484,87.454,87.463,149400000.0
2005-09-22 12:06:00,87.479,87.479,87.453,87.466,232699997.0
2005-09-22 12:07:00,87.471,87.479,87.454,87.461,416500001.0
2005-09-22 12:08:00,87.472,87.492,87.463,87.475,245399997.0
2005-09-22 12:09:00,87.475,87.492,87.471,87.486,216899995.0
2005-09-22 12:10:00,87.488,87.509,87.476,87.488,196200002.0
2005-09-22 12:11:00,87.494,87.509,87.476,87.509,52599999.0
2005-09-22 12:12:00,87.501,87.52,87.483,87.494,296000000.0
2005-09-22 12:13:00,87.528,87.528,87.491,87.491,225699994.0
2005-09-22 12:14:00,87.515,87.532,87.515,87.531,246000001.0
2005-09-22 12:15:00,87.517,87.55,87.51,87.545,231699998.0
2005-09-22 12:16:00,87.552,87.559,87.534,87.536,195299998.0
2005-09-22 12:17:00,87.536,87.562,87.514,87.532,172300001.0
2005-09-22 12:18:00,87.523,87.545,87.506,87.526,236100000.0
2005-09-22 12:19:00,87.535,87.543,87.514,87.526,302899997.0
2005-09-22 12:20:00,87.524,87.529,87.508,87.517,239400004.0
2005-09-22 12:21:00,87.509,87.537,87.502,87.53,302200000.0
2005-09-22 12:22:00,87.527,87.54,87.505,87.531,217299999.0
2005-09-22 12:23:00,87.532,87.545,87.496,87.51,284999997.0
2005-09-22 12:24:00,87.506,87.534,87.495,87.52,271199999.0
2005-09-22 12:25:00,87.533,87.542,87.51,87.537,186300001.0
2005-09-22 12:26:00,87.542,87.55,87.525,87.539,228499999.0
2005-09-22 12:27:00,87.543,87.551,87.525,87.53,251999999.0
2005-09-22 12:28:00,87.547,87.558,87.533,87.535,246899996.0
2005-09-22 12:29:00,87.536,87.556,87.528,87.552,287300001.0
2005-09-22 12:30:00,87.521,87.546,87.521,87.541,200200001.0
2005-09-22 12:31:00,87.55,87.556,87.529,87.529,253399999.0
2005-09-22 12:32:00,87.532,87.557,87.531,87.557,240299996.0
2005-09-22 12:33:00,87.53,87.551,87.53,87.545,290299995.0
2005-09-22 12:34:00,87.542,87.553,87.53,87.552,286400001.0
2005-09-22 12:35:00,87.543,87.543,87.526,87.527,83499999.0
2005-09-22 12:36:00,87.532,87.532,87.503,87.532,244800000.0
2005-09-22 12:37:00,87.524,87.524,87.508,87.512,29200000.0
2005-09-22 12:38:00,87.5,87.518,87.495,87.518,209199996.0
2005-09-22 12:39:00,87.5,87.515,87.486,87.504,244100000.0
2005-09-22 12:40:00,87.497,87.507,87.48,87.48,222100005.0
2005-09-22 12:41:00,87.49,87.49,87.469,87.476,135399998.0
2005-09-22 12:42:00,87.486,87.506,87.471,87.491,174999998.0
2005-09-22 12:43:00,87.51,87.511,87.487,87.493,276799999.0
2005-09-22 12:44:00,87.506,87.515,87.489,87.507,141399996.0
2005-09-22 12:45:00,87.499,87.518,87.479,87.489,368999996.0
2005-09-22 12:46:00,87.5,87.529,87.5,87.504,291499999.0
2005-09-22 12:47:00,87.511,87.521,87.489,87.489,263599996.0
2005-09-22 12:48:00,87.491,87.524,87.491,87.515,259800004.0
2005-09-22 12:49:00,87.493,87.515,87.487,87.498,212799999.0
2005-09-22 12:50:00,87.499,87.508,87.479,87.493,285699999.0
2005-09-22 12:51:00,87.505,87.51,87.483,87.497,242000001.0
2005-09-22 12:52:00,87.484,87.508,87.481,87.508,218499996.0
2005-09-22 12:53:00,87.511,87.518,87.453,87.453,72300000.0
2005-09-22 12:54:00,87.509,87.512,87.49,87.494,185400001.0
2005-09-22 12:55:00,87.47,87.512,87.47,87.497,264499997.0
2005-09-22 12:56:00,87.485,87.501,87.462,87.485,209199999.0
2005-09-22 12:57:00,87.49,87.522,87.49,87.508,244999999.0
2005-09-22 12:58:00,87.494,87.515,87.485,87.502,210700001.0
2005-09-22 12:59:00,87.483,87.501,87.456,87.478,190800001.0
2005-09-22 13:00:00,87.489,87.498,87.47,87.476,303800000.0
2005-09-22 13:01:00,87.508,87.514,87.485,87.502,207099999.0
2005-09-22 13:02:00,87.505,87.514,87.488,87.493,301000000.0
2005-09-22 13:03:00,87.511,87.511,87.487,87.492,115300000.0
2005-09-22 13:04:00,87.475,87.492,87.464,87.491,179000000.0
2005-09-22 13:05:00,87.487,87.512,87.487,87.505,96100000.0
2005-09-22 13:06:00,87.52,87.528,87.501,87.503,210300000.0
2005-09-22 13:07:00,87.508,87.514,87.474,87.474,371600003.0
2005-09-22 13:08:00,87.482,87.508,87.482,87.495,151299999.0
2005-09-22 13:09:00,87.48,87.503,87.48,87.502,293800000.0
2005-09-22 13:10:00,87.491,87.53,87.491,87.53,196899997.0
2005-09-22 13:11:00,87.534,87.534,87.5,87.5,98300001.0
2005-09-22 13:12:00,87.505,87.522,87.491,87.505,362300001.0
2005-09-22 13:13:00,87.504,87.525,87.502,87.515,144899999.0
2005-09-22 13:14:00,87.5,87.534,87.5,87.533,311399995.0
2005-09-22 13:15:00,87.535,87.54,87.507,87.507,259299999.0
2005-09-22 13:16:00,87.516,87.53,87.501,87.53,288300001.0
2005-09-22 13:17:00,87.522,87.527,87.471,87.527,168999999.0
2005-09-22 13:18:00,87.52,87.538,87.513,87.525,230100001.0
2005-09-22 13:19:00,87.516,87.544,87.506,87.516,210600001.0
2005-09-22 13:20:00,87.5,87.526,87.499,87.508,209400000.0
2005-09-22 13:21:00,87.515,87.542,87.515,87.534,195700000.0
2005-09-22 13:22:00,87.514,87.534,87.51,87.524,206299995.0
2005-09-22 13:23:00,87.524,87.526,87.499,87.504,135099999.0
2005-09-22 13:24:00,87.521,87.521,87.497,87.508,179399998.0
2005-09-22 13:25:00,87.517,87.518,87.485,87.495,230900005.0
2005-09-22 13:26:00,87.517,87.517,87.486,87.498,264899998.0
2005-09-22 13:27:00,87.501,87.532,87.501,87.515,177800002.0
2005-09-22 13:28:00,87.496,87.512,87.473,87.487,199300002.0
2005-09-22 13:29:00,87.495,87.501,87.474,87.49,260800001.0
2005-09-22 13:30:00,87.486,87.5,87.466,87.495,279400004.0
2005-09-22 13:31:00,87.496,87.5,87.477,87.488,256900002.0
2005-09-22 13:32:00,87.48,87.511,87.48,87.501,206700001.0
2005-09-22 13:33:00,87.5,87.502,87.477,87.495,202499999.0
2005-09-22 13:34:00,87.501,87.501,87.46,87.483,262399999.0
2005-09-22 13:35:00,87.483,87.488,87.455,87.488,204700000.0
2005-09-22 13:36:00,87.477,87.478,87.456,87.457,230300000.0
2005-09-22 13:37:00,87.476,87.476,87.445,87.459,166899997.0
2005-09-22 13:38:00,87.466,87.48,87.446,87.468,164000000.0
2005-09-22 13:39:00,87.482,87.483,87.458,87.471,193000000.0
2005-09-22 13:40:00,87.482,87.486,87.455,87.456,234799994.0
2005-09-22 13:41:00,87.457,87.475,87.445,87.471,191599998.0
2005-09-22 13:42:00,87.454,87.471,87.441,87.465,179599996.0
2005-09-22 13:43:00,87.456,87.473,87.448,87.466,293499998.0
2005-09-22 13:44:00,87.472,87.474,87.449,87.449,123700002.0
2005-09-22 13:45:00,87.459,87.468,87.442,87.442,175600001.0
2005-09-22 13:46:00,87.435,87.456,87.435,87.452,209600001.0
2005-09-22 13:47:00,87.428,87.47,87.422,87.47,384799999.0
2005-09-22 13:48:00,87.44,87.46,87.428,87.428,102199999.0
2005-09-22 13:49:00,87.446,87.454,87.427,87.446,375399996.0
2005-09-22 13:50:00,87.447,87.459,87.436,87.444,215499999.0
2005-09-22 13:51:00,87.432,87.451,87.428,87.445,236699998.0
2005-09-22 13:52:00,87.433,87.462,87.415,87.442,208299999.0
2005-09-22 13:53:00,87.443,87.466,87.441,87.46,270400000.0
2005-09-22 13:54:00,87.453,87.484,87.449,87.484,258399999.0
2005-09-22 13:55:00,87.471,87.485,87.461,87.466,252399998.0
2005-09-22 13:56:00,87.487,87.487,87.464,87.464,205099999.0
2005-09-22 13:57:00,87.46,87.48,87.453,87.477,190500000.0
2005-09-22 13:58:00,87.453,87.47,87.436,87.453,250600000.0
2005-09-22 13:59:00,87.451,87.463,87.443,87.458,139900001.0
2005-09-22 14:00:00,87.442,87.46,87.43,87.46,269999996.0
2005-09-22 14:01:00,87.463,87.468,87.439,87.455,198299997.0
2005-09-22 14:02:00,87.443,87.47,87.439,87.457,209399999.0
2005-09-22 14:03:00,87.46,87.489,87.46,87.485,124200000.0
2005-09-22 14:04:00,87.491,87.498,87.47,87.47,312600000.0
2005-09-22 14:05:00,87.476,87.494,87.457,87.473,191700001.0
2005-09-22 14:06:00,87.472,87.492,87.455,87.477,173200000.0
2005-09-22 14:07:00,87.48,87.495,87.474,87.492,258900001.0
2005-09-22 14:08:00,87.492,87.494,87.468,87.477,84799999.0
2005-09-22 14:09:00,87.49,87.497,87.473,87.494,261499999.0
2005-09-22 14:10:00,87.49,87.49,87.448,87.473,180500001.0
2005-09-22 14:11:00,87.482,87.488,87.466,87.475,272399996.0
2005-09-22 14:12:00,87.482,87.482,87.449,87.449,155600000.0
2005-09-22 14:13:00,87.465,87.48,87.454,87.473,301699997.0
2005-09-22 14:14:00,87.471,87.474,87.448,87.464,226700000.0
2005-09-22 14:15:00,87.445,87.483,87.445,87.478,258200000.0
2005-09-22 14:16:00,87.475,87.487,87.459,87.47,208700000.0
2005-09-22 14:17:00,87.482,87.485,87.463,87.463,84300001.0
2005-09-22 14:18:00,87.484,87.512,87.484,87.51,233699996.0
2005-09-22 14:19:00,87.517,87.522,87.492,87.492,213700003.0
2005-09-22 14:20:00,87.512,87.514,87.484,87.491,210899999.0
2005-09-22 14:21:00,87.508,87.511,87.485,87.497,249000002.0
2005-09-22 14:22:00,87.503,87.51,87.479,87.488,188900001.0
2005-09-22 14:23:00,87.489,87.524,87.485,87.503,294800001.0
2005-09-22 14:24:00,87.51,87.519,87.491,87.499,190799999.0
2005-09-22 14:25:00,87.506,87.506,87.48,87.48,63999997.0
2005-09-22 14:26:00,87.478,87.496,87.465,87.478,206099998.0
2005-09-22 14:27:00,87.476,87.487,87.436,87.436,204300000.0
2005-09-22 14:28:00,87.471,87.498,87.459,87.459,209099998.0
2005-09-22 14:29:00,87.471,87.492,87.466,87.481,343799999.0
2005-09-22 14:30:00,87.459,87.483,87.438,87.46,320499999.0
2005-09-22 14:31:00,87.46,87.476,87.395,87.476,311200003.0
2005-09-22 14:32:00,87.453,87.486,87.453,87.475,287399999.0
2005-09-22 14:33:00,87.48,87.488,87.467,87.471,126900003.0
2005-09-22 14:34:00,87.478,87.482,87.449,87.453,287699996.0
2005-09-22 14:35:00,87.467,87.48,87.452,87.46,336100004.0
2005-09-22 14:36:00,87.466,87.48,87.442,87.458,234699998.0
2005-09-22 14:37:00,87.475,87.48,87.45,87.46,227000005.0
2005-09-22 14:38:00,87.482,87.502,87.466,87.478,187899999.0
2005-09-22 14:39:00,87.496,87.511,87.48,87.495,248600000.0
2005-09-22 14:40:00,87.47,87.484,87.458,87.475,220500001.0
2005-09-22 14:41:00,87.48,87.494,87.469,87.494,253100000.0
2005-09-22 14:42:00,87.502,87.513,87.491,87.499,77800000.0
2005-09-22 14:43:00,87.522,87.525,87.498,87.498,209599998.0
2005-09-22 14:44:00,87.486,87.527,87.485,87.527,272900003.0
2005-09-22 14:45:00,87.505,87.528,87.502,87.528,194399999.0
2005-09-22 14:46:00,87.515,87.515,87.483,87.489,167500002.0
2005-09-22 14:47:00,87.467,87.491,87.457,87.485,321899995.0
2005-09-22 14:48:00,87.489,87.499,87.475,87.494,213099999.0
2005-09-22 14:49:00,87.484,87.509,87.455,87.472,198899995.0
2005-09-22 14:50:00,87.475,87.481,87.456,87.456,363400001.0
2005-09-22 14:51:00,87.482,87.493,87.474,87.474,272000000.0
2005-09-22 14:52:00,87.485,87.5,87.472,87.486,346900002.0
2005-09-22 14:53:00,87.477,87.499,87.477,87.495,278899996.0
2005-09-22 14:54:00,87.479,87.503,87.469,87.494,286000002.0
2005-09-22 14:55:00,87.489,87.497,87.465,87.465,272499998.0
2005-09-22 14:56:00,87.462,87.475,87.449,87.464,204600000.0
2005-09-22 14:57:00,87.454,87.47,87.418,87.435,336300002.0
2005-09-22 14:58:00,87.422,87.43,87.4,87.411,80600000.0
2005-09-22 14:59:00,87.43,87.43,87.372,87.404,264100001.0
2005-09-22 15:00:00,87.409,87.424,87.4,87.415,174600001.0
2005-09-22 15:01:00,87.411,87.433,87.401,87.417,229300005.0
2005-09-22 15:02:00,87.405,87.432,87.405,87.423,197000005.0
2005-09-22 15:03:00,87.434,87.451,87.419,87.426,209399996.0
2005-09-22 15:04:00,87.423,87.452,87.423,87.448,217700000.0
2005-09-22 15:05:00,87.445,87.452,87.42,87.439,217599995.0
2005-09-22 15:06:00,87.451,87.452,87.424,87.452,229499998.0
2005-09-22 15:07:00,87.44,87.44,87.415,87.427,271499999.0
2005-09-22 15:08:00,87.423,87.44,87.418,87.43,61200002.0
2005-09-22 15:09:00,87.418,87.428,87.396,87.406,256499998.0
2005-09-22 15:10:00,87.417,87.443,87.407,87.428,87499998.0
2005-09-22 15:11:00,87.432,87.456,87.432,87.456,63000000.0
2005-09-22 15:12:00,87.44,87.458,87.431,87.458,148900000.0
2005-09-22 15:13:00,87.452,87.459,87.433,87.433,315499996.0
2005-09-22 15:14:00,87.425,87.458,87.425,87.448,258199998.0
2005-09-22 15:15:00,87.421,87.455,87.413,87.443,201800001.0
2005-09-22 15:16:00,87.415,87.436,87.409,87.426,288799997.0
2005-09-22 15:17:00,87.422,87.424,87.399,87.41,288999999.0
2005-09-22 15:18:00,87.416,87.426,87.401,87.41,172100000.0
2005-09-22 15:19:00,87.422,87.443,87.409,87.429,218600001.0
2005-09-22 15:20:00,87.419,87.441,87.414,87.435,228299996.0
2005-09-22 15:21:00,87.421,87.442,87.412,87.442,169199997.0
2005-09-22 15:22:00,87.418,87.465,87.389,87.465,147899999.0
2005-09-22 15:23:00,87.462,87.478,87.445,87.463,415099997.0
2005-09-22 15:24:00,87.454,87.474,87.449,87.472,220199998.0
2005-09-22 15:25:00,87.456,87.472,87.439,87.444,232500001.0
2005-09-22 15:26:00,87.453,87.477,87.429,87.456,207700002.0
2005-09-22 15:27:00,87.488,87.511,87.472,87.473,250099998.0
2005-09-22 15:28:00,87.474,87.484,87.443,87.443,272200001.0
2005-09-22 15:29:00,87.423,87.45,87.423,87.45,186699999.0
2005-09-22 15:30:00,87.455,87.455,87.417,87.417,173199999.0
2005-09-22 15:31:00,87.436,87.439,87.412,87.439,130799999.0
2005-09-22 15:32:00,87.435,87.439,87.416,87.417,83499998.0
2005-09-22 15:33:00,87.428,87.428,87.401,87.401,164300000.0
2005-09-22 15:34:00,87.406,87.423,87.379,87.396,240999997.0
2005-09-22 15:35:00,87.39,87.404,87.366,87.39,252400002.0
2005-09-22 15:36:00,87.381,87.389,87.364,87.389,291599998.0
2005-09-22 15:37:00,87.367,87.396,87.367,87.388,229800002.0
2005-09-22 15:38:00,87.355,87.381,87.348,87.376,270600005.0
2005-09-22 15:39:00,87.375,87.387,87.368,87.387,289300001.0
2005-09-22 15:40:00,87.379,87.402,87.375,87.402,186499999.0
2005-09-22 15:41:00,87.397,87.419,87.394,87.409,211600000.0
2005-09-22 15:42:00,87.403,87.415,87.382,87.396,179499999.0
2005-09-22 15:43:00,87.4,87.4,87.385,87.395,104399999.0
2005-09-22 15:44:00,87.371,87.4,87.367,87.388,235400001.0
2005-09-22 15:45:00,87.382,87.407,87.382,87.405,150399998.0
2005-09-22 15:46:00,87.404,87.404,87.378,87.384,257800000.0
2005-09-22 15:47:00,87.397,87.411,87.382,87.391,161300001.0
2005-09-22 15:48:00,87.421,87.435,87.404,87.404,287900001.0
2005-09-22 15:49:00,87.412,87.424,87.394,87.4,295499996.0
2005-09-22 15:50:00,87.42,87.45,87.42,87.428,189399999.0
2005-09-22 15:51:00,87.425,87.438,87.408,87.426,275100002.0
2005-09-22 15:52:00,87.433,87.436,87.41,87.412,372699994.0
2005-09-22 15:53:00,87.417,87.431,87.404,87.424,467899998.0
2005-09-22 15:54:00,87.408,87.419,87.381,87.414,194099998.0
2005-09-22 15:55:00,87.43,87.442,87.41,87.431,252199998.0
2005-09-22 15:56:00,87.443,87.445,87.409,87.431,316300003.0
2005-09-22 15:57:00,87.428,87.445,87.415,87.423,381800001.0
2005-09-22 15:58:00,87.409,87.441,87.409,87.429,166000003.0
2005-09-22 15:59:00,87.435,87.466,87.43,87.466,205499997.0
2005-09-22 16:00:00,87.46,87.475,87.44,87.451,233500001.0
2005-09-22 16:01:00,87.452,87.47,87.441,87.465,169800002.0
2005-09-22 16:02:00,87.451,87.468,87.437,87.457,190800001.0
2005-09-22 16:03:00,87.457,87.459,87.423,87.432,164100000.0
2005-09-22 16:04:00,87.415,87.415,87.376,87.392,290100000.0
2005-09-22 16:05:00,87.392,87.392,87.37,87.37,204899999.0
2005-09-22 16:06:00,87.38,87.394,87.369,87.381,204699996.0
2005-09-22 16:07:00,87.384,87.394,87.367,87.381,320599998.0
2005-09-22 16:08:00,87.381,87.397,87.378,87.395,114000001.0
2005-09-22 16:09:00,87.376,87.391,87.358,87.37,224699998.0
2005-09-22 16:10:00,87.384,87.407,87.363,87.383,303500000.0
2005-09-22 16:11:00,87.386,87.399,87.372,87.392,317100001.0
2005-09-22 16:12:00,87.38,87.395,87.371,87.382,332299997.0
2005-09-22 16:13:00,87.353,87.385,87.318,87.366,304600000.0
2005-09-22 16:14:00,87.355,87.372,87.337,87.367,205199998.0
2005-09-22 16:15:00,87.362,87.362,87.328,87.328,244499999.0
2005-09-22 16:16:00,87.355,87.355,87.314,87.314,237799997.0
2005-09-22 16:17:00,87.318,87.338,87.291,87.321,165699998.0
2005-09-22 16:18:00,87.333,87.345,87.317,87.328,139000000.0
2005-09-22 16:19:00,87.312,87.331,87.302,87.33,223500001.0
2005-09-22 16:20:00,87.323,87.326,87.304,87.313,185999998.0
2005-09-22 16:21:00,87.316,87.335,87.305,87.319,187199997.0
2005-09-22 16:22:00,87.31,87.325,87.296,87.318,268800002.0
2005-09-22 16:23:00,87.299,87.325,87.289,87.307,220900000.0
2005-09-22 16:24:00,87.292,87.306,87.287,87.3,251499996.0
2005-09-22 16:25:00,87.291,87.305,87.271,87.278,244700001.0
2005-09-22 16:26:00,87.253,87.276,87.244,87.249,153400000.0
2005-09-22 16:27:00,87.233,87.251,87.231,87.245,194899999.0
2005-09-22 16:28:00,87.237,87.249,87.216,87.219,268900000.0
2005-09-22 16:29:00,87.198,87.222,87.162,87.175,230000000.0
2005-09-22 16:30:00,87.168,87.186,87.153,87.169,243500004.0
2005-09-22 16:31:00,87.169,87.185,87.146,87.17,167799998.0
2005-09-22 16:32:00,87.149,87.17,87.141,87.155,71600001.0
2005-09-22 16:33:00,87.149,87.178,87.149,87.177,206900001.0
2005-09-22 16:34:00,87.186,87.186,87.158,87.177,231499995.0
2005-09-22 16:35:00,87.166,87.201,87.166,87.201,156200000.0
2005-09-22 16:36:00,87.191,87.204,87.172,87.188,360299999.0
2005-09-22 16:37:00,87.171,87.204,87.161,87.173,247300001.0
2005-09-22 16:38:00,87.182,87.195,87.163,87.172,314400003.0
2005-09-22 16:39:00,87.192,87.203,87.179,87.188,195900000.0
2005-09-22 16:40:00,87.186,87.195,87.167,87.184,177699997.0
2005-09-22 16:41:00,87.185,87.199,87.176,87.177,146100000.0
2005-09-22 16:42:00,87.183,87.21,87.163,87.19,278600001.0
2005-09-22 16:43:00,87.182,87.207,87.164,87.177,380199998.0
2005-09-22 16:44:00,87.193,87.206,87.176,87.181,191800001.0
2005-09-22 16:45:00,87.184,87.202,87.17,87.175,225400000.0
2005-09-22 16:46:00,87.167,87.182,87.142,87.155,213899995.0
2005-09-22 16:47:00,87.15,87.153,87.127,87.127,257499996.0
2005-09-22 16:48:00,87.144,87.165,87.124,87.142,472499993.0
2005-09-22 16:49:00,87.145,87.18,87.145,87.17,241199997.0
2005-09-22 16:50:00,87.168,87.182,87.154,87.165,156199998.0
2005-09-22 16:51:00,87.181,87.181,87.143,87.157,141500001.0
2005-09-22 16:52:00,87.127,87.165,87.122,87.152,187099997.0
2005-09-22 16:53:00,87.149,87.165,87.135,87.16,282899999.0
2005-09-22 16:54:00,87.167,87.17,87.144,87.144,176200000.0
2005-09-22 16:55:00,87.143,87.172,87.126,87.136,239900000.0
2005-09-22 16:56:00,87.168,87.184,87.128,87.16,235999997.0
2005-09-22 16:57:00,87.162,87.168,87.147,87.156,334499995.0
2005-09-22 16:58:00,87.171,87.171,87.147,87.157,142499999.0
2005-09-22 16:59:00,87.163,87.168,87.144,87.146,329699998.0
2005-09-22 17:00:00,87.155,87.155,87.129,87.129,156300001.0
2005-09-22 17:01:00,87.143,87.185,87.134,87.185,192099998.0
2005-09-22 17:02:00,87.192,87.194,87.173,87.174,272600000.0
2005-09-22 17:03:00,87.172,87.187,87.156,87.165,208799998.0
2005-09-22 17:04:00,87.175,87.175,87.146,87.146,85999999.0
2005-09-22 17:05:00,87.168,87.168,87.128,87.143,224299999.0
2005-09-22 17:06:00,87.161,87.179,87.15,87.167,183499995.0
2005-09-22 17:07:00,87.165,87.18,87.14,87.14,255599998.0
2005-09-22 17:08:00,87.161,87.179,87.148,87.164,199899997.0
2005-09-22 17:09:00,87.164,87.193,87.16,87.193,175600002.0
2005-09-22 17:10:00,87.165,87.185,87.165,87.182,256200002.0
2005-09-22 17:11:00,87.177,87.193,87.164,87.177,153999999.0
2005-09-22 17:12:00,87.159,87.189,87.159,87.17,186299999.0
2005-09-22 17:13:00,87.187,87.187,87.146,87.163,260499997.0
2005-09-22 17:14:00,87.165,87.181,87.142,87.171,307299997.0
2005-09-22 17:15:00,87.178,87.186,87.165,87.167,247400000.0
2005-09-22 17:16:00,87.176,87.183,87.158,87.175,270199998.0
2005-09-22 17:17:00,87.177,87.183,87.158,87.168,193499995.0
2005-09-22 17:18:00,87.179,87.196,87.168,87.183,206199997.0
2005-09-22 17:19:00,87.197,87.216,87.184,87.189,285600002.0
2005-09-22 17:20:00,87.189,87.211,87.188,87.188,137300000.0
2005-09-22 17:21:00,87.19,87.205,87.166,87.182,139500000.0
2005-09-22 17:22:00,87.188,87.188,87.158,87.158,126199999.0
2005-09-22 17:23:00,87.193,87.193,87.149,87.162,126000000.0
2005-09-22 17:24:00,87.167,87.177,87.154,87.175,168199998.0
2005-09-22 17:25:00,87.164,87.192,87.164,87.185,193899998.0
2005-09-22 17:26:00,87.188,87.206,87.178,87.19,224199998.0
2005-09-22 17:27:00,87.181,87.203,87.181,87.201,216299995.0
2005-09-22 17:28:00,87.203,87.203,87.179,87.183,163199998.0
2005-09-22 17:29:00,87.195,87.258,87.195,87.258,251799997.0
2005-09-22 17:30:00,87.239,87.258,87.229,87.245,217000001.0
2005-09-22 17:31:00,87.232,87.232,87.198,87.198,156100001.0
2005-09-22 17:32:00,87.194,87.212,87.182,87.195,461999997.0
2005-09-22 17:33:00,87.191,87.206,87.179,87.194,290799995.0
2005-09-22 17:34:00,87.197,87.216,87.197,87.215,198499998.0
2005-09-22 17:35:00,87.201,87.215,87.19,87.205,291799997.0
2005-09-22 17:36:00,87.195,87.211,87.185,87.185,253900005.0
2005-09-22 17:37:00,87.189,87.228,87.183,87.228,289300008.0
2005-09-22 17:38:00,87.248,87.253,87.225,87.237,232600002.0
2005-09-22 17:39:00,87.228,87.256,87.228,87.254,220299998.0
2005-09-22 17:40:00,87.234,87.265,87.234,87.263,136300000.0
2005-09-22 17:41:00,87.234,87.275,87.234,87.272,243600004.0
2005-09-22 17:42:00,87.269,87.28,87.255,87.257,261599998.0
2005-09-22 17:43:00,87.243,87.274,87.243,87.252,374599997.0
2005-09-22 17:44:00,87.266,87.286,87.256,87.286,284799997.0
2005-09-22 17:45:00,87.285,87.302,87.279,87.295,175900000.0
2005-09-22 17:46:00,87.293,87.293,87.251,87.251,120300000.0
2005-09-22 17:47:00,87.271,87.275,87.246,87.275,319200002.0
2005-09-22 17:48:00,87.267,87.277,87.246,87.264,250000001.0
2005-09-22 17:49:00,87.26,87.266,87.238,87.238,271800004.0
2005-09-22 17:50:00,87.237,87.253,87.229,87.25,266399997.0
2005-09-22 17:51:00,87.224,87.25,87.223,87.245,161099998.0
2005-09-22 17:52:00,87.238,87.261,87.235,87.261,182800001.0
2005-09-22 17:53:00,87.261,87.268,87.242,87.26,124499998.0
2005-09-22 17:54:00,87.25,87.263,87.238,87.263,249199998.0
2005-09-22 17:55:00,87.246,87.258,87.233,87.253,314100000.0
2005-09-22 17:56:00,87.249,87.252,87.225,87.241,139999997.0
2005-09-22 17:57:00,87.246,87.265,87.24,87.26,304400000.0
2005-09-22 17:58:00,87.251,87.278,87.251,87.268,107899997.0
2005-09-22 17:59:00,87.256,87.276,87.253,87.267,160799999.0
2005-09-22 18:00:00,87.258,87.278,87.244,87.244,199299999.0
2005-09-22 18:01:00,87.237,87.253,87.22,87.228,2059699995.0
2005-09-22 18:02:00,87.26,87.27,87.25,87.26,1923700011.0
2005-09-22 18:03:00,87.27,87.28,87.26,87.26,1923700011.0
2005-09-22 18:04:00,87.25,87.27,87.25,87.26,1923700011.0
2005-09-22 18:05:00,87.25,87.27,87.25,87.26,1923700011.0
2005-09-22 18:06:00,87.27,87.27,87.25,87.25,1923700011.0
2005-09-22 18:07:00,87.26,87.26,87.25,87.25,1923700011.0
2005-09-22 18:08:00,87.24,87.25,87.24,87.25,1923700011.0
2005-09-22 18:09:00,87.24,87.27,87.24,87.27,1923700011.0
2005-09-22 18:10:00,87.254,87.275,87.23,87.255,1923700011.0
2005-09-22 18:11:00,87.232,87.266,87.232,87.248,1000299991.0
2005-09-22 18:12:00,87.253,87.276,87.243,87.245,1404599995.0
2005-09-22 18:13:00,87.244,87.271,87.234,87.267,1738099997.0
2005-09-22 18:14:00,87.29,87.29,87.27,87.28,1093399995.0
2005-09-22 18:15:00,87.27,87.28,87.27,87.27,1093399995.0
2005-09-22 18:16:00,87.28,87.31,87.27,87.29,1093399995.0
2005-09-22 18:17:00,87.263,87.29,87.255,87.272,1093399995.0
2005-09-22 18:18:00,87.273,87.295,87.258,87.265,1074399995.0
2005-09-22 18:19:00,87.281,87.304,87.277,87.29,1995400000.0
2005-09-22 18:20:00,87.275,87.299,87.264,87.292,1883499987.0
2005-09-22 18:21:00,87.296,87.301,87.273,87.283,2077099980.0
2005-09-22 18:22:00,87.289,87.295,87.265,87.287,1180300000.0
2005-09-22 18:23:00,87.29,87.31,87.29,87.3,1170800006.0
2005-09-22 18:24:00,87.31,87.32,87.31,87.31,1170800006.0
2005-09-22 18:25:00,87.32,87.32,87.31,87.31,1170800006.0
2005-09-22 18:26:00,87.32,87.33,87.29,87.3,1170800006.0
2005-09-22 18:27:00,87.266,87.298,87.265,87.298,1170800006.0
2005-09-22 18:28:00,87.286,87.298,87.269,87.272,1507200003.0
2005-09-22 18:29:00,87.284,87.315,87.276,87.298,1197399994.0
2005-09-22 18:30:00,87.297,87.297,87.27,87.284,793999996.0
2005-09-22 18:31:00,87.305,87.305,87.275,87.3,1463500004.0
2005-09-22 18:32:00,87.298,87.298,87.269,87.274,2009899988.0
2005-09-22 18:33:00,87.3,87.32,87.3,87.31,1734299994.0
2005-09-22 18:34:00,87.295,87.311,87.272,87.3,1734299994.0
2005-09-22 18:35:00,87.289,87.304,87.265,87.283,1600999996.0
2005-09-22 18:36:00,87.269,87.302,87.268,87.287,1076400002.0
2005-09-22 18:37:00,87.278,87.298,87.256,87.264,1024899997.0
2005-09-22 18:38:00,87.251,87.274,87.227,87.266,946299996.0
2005-09-22 18:39:00,87.252,87.284,87.249,87.273,920599994.0
2005-09-22 18:40:00,87.258,87.286,87.25,87.27,1589099995.0
2005-09-22 18:41:00,87.259,87.285,87.253,87.275,793200001.0
2005-09-22 18:42:00,87.278,87.294,87.263,87.28,1119399998.0
2005-09-22 18:43:00,87.255,87.284,87.236,87.262,594199994.0
2005-09-22 18:44:00,87.267,87.285,87.253,87.271,901899997.0
2005-09-22 18:45:00,87.273,87.288,87.256,87.258,946800002.0
2005-09-22 18:46:00,87.274,87.276,87.253,87.253,769899992.0
2005-09-22 18:47:00,87.272,87.272,87.248,87.27,314600000.0
2005-09-22 18:48:00,87.274,87.279,87.248,87.265,442000000.0
2005-09-22 18:49:00,87.28,87.28,87.249,87.258,696999997.0
2005-09-22 18:50:00,87.27,87.28,87.25,87.251,849199998.0
2005-09-22 18:51:00,87.259,87.266,87.236,87.236,1114899995.0
2005-09-22 18:52:00,87.258,87.264,87.232,87.241,1178300005.0
2005-09-22 18:53:00,87.257,87.257,87.225,87.24,1147100006.0
2005-09-22 18:54:00,87.249,87.261,87.228,87.228,1324899996.0
2005-09-22 18:55:00,87.25,87.265,87.237,87.241,1766100009.0
2005-09-22 18:56:00,87.236,87.256,87.229,87.243,417800002.0
2005-09-22 18:57:00,87.221,87.241,87.213,87.227,553699993.0
2005-09-22 18:58:00,87.207,87.241,87.207,87.234,1166000001.0
2005-09-22 18:59:00,87.227,87.253,87.218,87.241,1247500000.0
2005-09-22 19:00:00,87.236,87.259,87.235,87.253,254200000.0
2005-09-22 19:01:00,87.243,87.266,87.233,87.251,567699997.0
2005-09-22 19:02:00,87.254,87.26,87.24,87.241,182600000.0
2005-09-22 19:03:00,87.234,87.251,87.223,87.237,557800000.0
2005-09-22 19:04:00,87.219,87.237,87.213,87.227,484099994.0
2005-09-22 19:05:00,87.221,87.221,87.198,87.2,487199993.0
2005-09-22 19:06:00,87.201,87.222,87.183,87.201,883699998.0
2005-09-22 19:07:00,87.196,87.22,87.189,87.21,1418800006.0
2005-09-22 19:08:00,87.213,87.237,87.194,87.204,1870700001.0
2005-09-22 19:09:00,87.235,87.244,87.21,87.221,1023199988.0
2005-09-22 19:10:00,87.238,87.24,87.217,87.229,284199996.0
2005-09-22 19:11:00,87.229,87.249,87.212,87.234,470299995.0
2005-09-22 19:12:00,87.223,87.253,87.223,87.246,293499997.0
2005-09-22 19:13:00,87.235,87.235,87.193,87.193,396499999.0
2005-09-22 19:14:00,87.22,87.245,87.21,87.23,477099998.0
2005-09-22 19:15:00,87.223,87.247,87.215,87.247,989399993.0
2005-09-22 19:16:00,87.244,87.248,87.224,87.233,500899997.0
2005-09-22 19:17:00,87.236,87.259,87.223,87.25,719799997.0
2005-09-22 19:18:00,87.247,87.256,87.223,87.223,574500002.0
2005-09-22 19:19:00,87.217,87.258,87.217,87.252,1153200002.0
2005-09-22 19:20:00,87.251,87.273,87.239,87.266,718100000.0
2005-09-22 19:21:00,87.254,87.267,87.241,87.257,833899999.0
2005-09-22 19:22:00,87.248,87.26,87.237,87.238,224200000.0
2005-09-22 19:23:00,87.256,87.259,87.232,87.233,1707600005.0
2005-09-22 19:24:00,87.255,87.265,87.24,87.257,661099999.0
2005-09-22 19:25:00,87.248,87.265,87.233,87.255,1283800001.0
2005-09-22 19:26:00,87.24,87.267,87.226,87.243,1836500005.0
2005-09-22 19:27:00,87.254,87.283,87.247,87.252,1364000007.0
2005-09-22 19:28:00,87.248,87.269,87.236,87.269,1039699998.0
2005-09-22 19:29:00,87.256,87.271,87.238,87.257,326400000.0
2005-09-22 19:30:00,87.263,87.275,87.25,87.267,1009599997.0
2005-09-22 19:31:00,87.244,87.286,87.244,87.286,600299994.0
2005-09-22 19:32:00,87.291,87.308,87.283,87.304,1082200003.0
2005-09-22 19:33:00,87.281,87.309,87.279,87.29,751600004.0
2005-09-22 19:34:00,87.289,87.309,87.28,87.294,1092500003.0
2005-09-22 19:35:00,87.292,87.294,87.25,87.261,910600001.0
2005-09-22 19:36:00,87.277,87.283,87.255,87.262,528100002.0
2005-09-22 19:37:00,87.283,87.289,87.268,87.27,186299998.0
2005-09-22 19:38:00,87.272,87.297,87.268,87.294,864100002.0
2005-09-22 19:39:00,87.293,87.295,87.267,87.269,662699997.0
2005-09-22 19:40:00,87.26,87.28,87.244,87.263,797100001.0
2005-09-22 19:41:00,87.26,87.276,87.245,87.258,1108900001.0
2005-09-22 19:42:00,87.256,87.274,87.244,87.269,1027199996.0
2005-09-22 19:43:00,87.262,87.271,87.241,87.249,343400002.0
2005-09-22 19:44:00,87.23,87.255,87.22,87.236,900799992.0
2005-09-22 19:45:00,87.217,87.241,87.217,87.24,375500000.0
2005-09-22 19:46:00,87.236,87.249,87.221,87.224,605200000.0
2005-09-22 19:47:00,87.229,87.25,87.22,87.25,314800001.0
2005-09-22 19:48:00,87.244,87.25,87.223,87.243,1073300010.0
2005-09-22 19:49:00,87.234,87.234,87.208,87.232,789199992.0
2005-09-22 19:50:00,87.23,87.23,87.201,87.201,597600000.0
2005-09-22 19:51:00,87.21,87.224,87.192,87.197,657499996.0
2005-09-22 19:52:00,87.214,87.226,87.198,87.198,337199996.0
2005-09-22 19:53:00,87.196,87.222,87.189,87.205,632899996.0
2005-09-22 19:54:00,87.209,87.221,87.193,87.194,822999995.0
2005-09-22 19:55:00,87.185,87.203,87.176,87.189,251799999.0
2005-09-22 19:56:00,87.19,87.192,87.169,87.17,616300000.0
2005-09-22 19:57:00,87.164,87.188,87.149,87.188,481600000.0
2005-09-22 19:58:00,87.171,87.196,87.169,87.192,1076199997.0
2005-09-22 19:59:00,87.179,87.198,87.173,87.187,682299997.0
2005-09-22 20:00:00,87.171,87.193,87.171,87.193,476099995.0
2005-09-22 20:01:00,87.2,87.2,87.174,87.18,572699992.0
2005-09-22 20:02:00,87.182,87.206,87.18,87.196,497699996.0
2005-09-22 20:03:00,87.185,87.2,87.178,87.19,378899999.0
2005-09-22 20:04:00,87.189,87.2,87.18,87.2,468099994.0
2005-09-22 20:05:00,87.195,87.209,87.161,87.183,438200000.0
2005-09-22 20:06:00,87.163,87.211,87.154,87.172,663400002.0
2005-09-22 20:07:00,87.2,87.205,87.179,87.18,516199998.0
2005-09-22 20:08:00,87.204,87.21,87.177,87.192,735399998.0
2005-09-22 20:09:00,87.186,87.213,87.182,87.212,645199996.0
2005-09-22 20:10:00,87.205,87.217,87.192,87.205,722099996.0
2005-09-22 20:11:00,87.208,87.225,87.183,87.203,1374899997.0
2005-09-22 20:12:00,87.194,87.23,87.194,87.225,1478100000.0
2005-09-22 20:13:00,87.231,87.262,87.227,87.242,1085699998.0
2005-09-22 20:14:00,87.229,87.229,87.175,87.196,604499996.0
2005-09-22 20:15:00,87.199,87.223,87.191,87.208,869400002.0
2005-09-22 20:16:00,87.209,87.221,87.173,87.173,1339499996.0
2005-09-22 20:17:00,87.193,87.204,87.179,87.187,219199998.0
2005-09-22 20:18:00,87.203,87.22,87.198,87.215,181399999.0
2005-09-22 20:19:00,87.185,87.219,87.182,87.219,1925400011.0
2005-09-22 20:20:00,87.21,87.212,87.167,87.174,1355199996.0
2005-09-22 20:21:00,87.203,87.214,87.188,87.196,434999998.0
2005-09-22 20:22:00,87.192,87.225,87.192,87.2,1011299999.0
2005-09-22 20:23:00,87.222,87.24,87.205,87.217,877299991.0
2005-09-22 20:24:00,87.212,87.242,87.208,87.242,564399999.0
2005-09-22 20:25:00,87.255,87.271,87.223,87.223,700200006.0
2005-09-22 20:26:00,87.232,87.261,87.227,87.253,577999999.0
2005-09-22 20:27:00,87.252,87.272,87.24,87.267,1153700001.0
2005-09-22 20:28:00,87.272,87.283,87.248,87.267,1947299994.0
2005-09-22 20:29:00,87.28,87.29,87.27,87.29,1724700003.0
2005-09-22 20:30:00,87.3,87.3,87.29,87.29,1724700003.0
2005-09-22 20:31:00,87.269,87.288,87.252,87.288,1724700003.0
2005-09-22 20:32:00,87.3,87.3,87.29,87.29,654699996.0
2005-09-22 20:33:00,87.267,87.283,87.234,87.26,654699996.0
2005-09-22 20:34:00,87.257,87.258,87.227,87.234,299499998.0
2005-09-22 20:35:00,87.239,87.255,87.23,87.25,570299993.0
2005-09-22 20:36:00,87.255,87.26,87.232,87.243,682600003.0
2005-09-22 20:37:00,87.253,87.262,87.225,87.228,474300001.0
2005-09-22 20:38:00,87.245,87.258,87.227,87.234,1556700001.0
2005-09-22 20:39:00,87.239,87.27,87.236,87.248,1132400003.0
2005-09-22 20:40:00,87.247,87.265,87.239,87.252,1626000004.0
2005-09-22 20:41:00,87.252,87.259,87.226,87.234,1128800005.0
2005-09-22 20:42:00,87.238,87.238,87.203,87.206,914499996.0
2005-09-22 20:43:00,87.218,87.249,87.207,87.228,631299999.0
2005-09-22 20:44:00,87.227,87.23,87.204,87.21,1222899999.0
2005-09-22 20:45:00,87.212,87.244,87.211,87.211,1175799986.0
2005-09-22 20:46:00,87.232,87.24,87.206,87.208,847299991.0
2005-09-22 20:47:00,87.212,87.247,87.212,87.242,1184900013.0
2005-09-22 20:48:00,87.229,87.25,87.223,87.245,936899994.0
2005-09-22 20:49:00,87.25,87.255,87.231,87.231,734199994.0
2005-09-22 20:50:00,87.233,87.258,87.229,87.249,898399996.0
2005-09-22 20:51:00,87.253,87.263,87.233,87.233,729600000.0
2005-09-22 20:52:00,87.246,87.265,87.234,87.255,530699996.0
2005-09-22 20:53:00,87.25,87.264,87.236,87.26,1314999994.0
2005-09-22 20:54:00,87.238,87.261,87.229,87.258,471399996.0
2005-09-22 20:55:00,87.247,87.262,87.226,87.251,1035799996.0
2005-09-22 20:56:00,87.245,87.255,87.229,87.24,1165799999.0
2005-09-22 20:57:00,87.231,87.262,87.227,87.255,1476200007.0
2005-09-22 20:58:00,87.28,87.29,87.26,87.29,2062599993.0
2005-09-22 20:59:00,87.28,87.29,87.27,87.28,2062599993.0
2005-09-22 21:00:00,87.257,87.271,87.238,87.248,2062599993.0
2005-09-22 21:01:00,87.27,87.28,87.27,87.28,802600001.0
2005-09-22 21:02:00,87.265,87.286,87.248,87.271,802600001.0
2005-09-22 21:03:00,87.271,87.289,87.265,87.283,673899995.0
2005-09-22 21:04:00,87.282,87.282,87.255,87.268,417300001.0
2005-09-22 21:05:00,87.26,87.271,87.238,87.258,398300001.0
2005-09-22 21:06:00,87.253,87.286,87.253,87.286,722099996.0
2005-09-22 21:07:00,87.269,87.288,87.269,87.274,482299998.0
2005-09-22 21:08:00,87.252,87.275,87.242,87.264,737300002.0
2005-09-22 21:09:00,87.265,87.27,87.248,87.25,294599999.0
2005-09-22 21:10:00,87.27,87.275,87.253,87.253,345499997.0
2005-09-22 21:11:00,87.265,87.278,87.252,87.253,403900001.0
2005-09-22 21:12:00,87.26,87.27,87.24,87.27,498399998.0
2005-09-22 21:13:00,87.248,87.27,87.241,87.263,1098499996.0
2005-09-22 21:14:00,87.257,87.275,87.245,87.262,1044199996.0
2005-09-22 21:15:00,87.272,87.278,87.247,87.257,1024199998.0
2005-09-22 21:16:00,87.262,87.285,87.256,87.275,715600001.0
2005-09-22 21:17:00,87.265,87.28,87.246,87.26,1367000001.0
2005-09-22 21:18:00,87.273,87.281,87.251,87.255,790999995.0
2005-09-22 21:19:00,87.249,87.282,87.249,87.277,1147600002.0
2005-09-22 21:20:00,87.273,87.288,87.26,87.275,1572399996.0
2005-09-22 21:21:00,87.277,87.279,87.246,87.252,1572500006.0
2005-09-22 21:22:00,87.254,87.282,87.247,87.275,1522999991.0
2005-09-22 21:23:00,87.281,87.29,87.258,87.278,821900001.0
2005-09-22 21:24:00,87.286,87.286,87.239,87.253,742699992.0
2005-09-22 21:25:00,87.257,87.278,87.245,87.26,1072199992.0
2005-09-22 21:26:00,87.274,87.282,87.257,87.26,465599995.0
2005-09-22 21:27:00,87.258,87.277,87.252,87.267,499399996.0
2005-09-22 21:28:00,87.254,87.268,87.243,87.268,390099997.0
2005-09-22 21:29:00,87.273,87.28,87.253,87.278,800399992.0
2005-09-22 21:30:00,87.266,87.278,87.247,87.265,414299998.0
2005-09-22 21:31:00,87.262,87.269,87.244,87.252,225299999.0
2005-09-22 21:32:00,87.258,87.265,87.241,87.26,1270599998.0
2005-09-22 21:33:00,87.252,87.277,87.252,87.256,135299999.0
2005-09-22 21:34:00,87.278,87.284,87.251,87.251,476500002.0
2005-09-22 21:35:00,87.262,87.276,87.242,87.258,440600000.0
2005-09-22 21:36:00,87.242,87.272,87.242,87.265,263900005.0
2005-09-22 21:37:00,87.262,87.285,87.246,87.265,359799999.0
2005-09-22 21:38:00,87.265,87.285,87.265,87.283,427200000.0
2005-09-22 21:39:00,87.284,87.294,87.261,87.285,217399994.0
2005-09-22 21:40:00,87.284,87.309,87.275,87.303,433700002.0
2005-09-22 21:41:00,87.284,87.305,87.27,87.29,381900001.0
2005-09-22 21:42:00,87.291,87.312,87.277,87.294,608399993.0
2005-09-22 21:43:00,87.295,87.307,87.271,87.286,634400003.0
2005-09-22 21:44:00,87.306,87.318,87.284,87.305,1202699999.0
2005-09-22 21:45:00,87.306,87.318,87.279,87.304,934800003.0
2005-09-22 21:46:00,87.305,87.31,87.28,87.28,640299999.0
2005-09-22 21:47:00,87.292,87.315,87.292,87.305,751200000.0
2005-09-22 21:48:00,87.295,87.307,87.283,87.296,262299997.0
2005-09-22 21:49:00,87.293,87.311,87.281,87.303,770499992.0
2005-09-22 21:50:00,87.293,87.309,87.288,87.303,315000000.0
2005-09-22 21:51:00,87.292,87.306,87.276,87.294,380400000.0
2005-09-22 21:52:00,87.292,87.311,87.274,87.279,517899999.0
2005-09-22 21:53:00,87.291,87.305,87.287,87.303,320800000.0
2005-09-22 21:54:00,87.298,87.31,87.29,87.305,209999998.0
2005-09-22 21:55:00,87.308,87.315,87.295,87.302,176499999.0
2005-09-22 21:56:00,87.313,87.32,87.299,87.313,709799988.0
2005-09-22 21:57:00,87.298,87.31,87.29,87.305,176900002.0
2005-09-22 21:58:00,87.312,87.315,87.302,87.306,151899996.0
2005-09-22 21:59:00,87.306,87.32,87.287,87.304,607499995.0
2005-09-22 22:00:00,87.28,87.3,87.258,87.291,686999997.0
2005-09-22 22:01:00,87.288,87.297,87.26,87.284,1040000001.0
2005-09-22 22:02:00,87.275,87.297,87.265,87.277,1204400000.0
2005-09-22 22:03:00,87.272,87.283,87.255,87.262,313000000.0
2005-09-22 22:04:00,87.262,87.28,87.257,87.265,657600000.0
2005-09-22 22:05:00,87.258,87.278,87.249,87.275,299099992.0
2005-09-22 22:06:00,87.258,87.275,87.25,87.27,123199997.0
2005-09-22 22:07:00,87.255,87.273,87.254,87.273,136300000.0
2005-09-22 22:08:00,87.27,87.285,87.249,87.268,201399997.0
2005-09-22 22:09:00,87.256,87.28,87.254,87.277,540700001.0
2005-09-22 22:10:00,87.267,87.283,87.25,87.273,170300001.0
2005-09-22 22:11:00,87.285,87.29,87.262,87.262,343300002.0
2005-09-22 22:12:00,87.26,87.283,87.243,87.283,430299997.0
2005-09-22 22:13:00,87.27,87.292,87.257,87.278,565200002.0
2005-09-22 22:14:00,87.262,87.283,87.26,87.283,251699999.0
2005-09-22 22:15:00,87.287,87.296,87.272,87.273,694299994.0
2005-09-22 22:16:00,87.272,87.294,87.263,87.281,487299999.0
2005-09-22 22:17:00,87.293,87.296,87.27,87.286,272899997.0
2005-09-22 22:18:00,87.274,87.296,87.274,87.292,316199996.0
2005-09-22 22:19:00,87.294,87.295,87.261,87.261,205199997.0
2005-09-22 22:20:00,87.277,87.297,87.277,87.292,174799998.0
2005-09-22 22:21:00,87.265,87.286,87.264,87.282,283800002.0
2005-09-22 22:22:00,87.276,87.29,87.264,87.282,503099998.0
2005-09-22 22:23:00,87.284,87.292,87.268,87.275,190000002.0
2005-09-22 22:24:00,87.294,87.302,87.274,87.289,224500002.0
2005-09-22 22:25:00,87.304,87.309,87.287,87.293,260699999.0
2005-09-22 22:26:00,87.286,87.286,87.266,87.268,56500002.0
2005-09-22 22:27:00,87.285,87.305,87.279,87.295,688000000.0
2005-09-22 22:28:00,87.297,87.317,87.283,87.291,320600003.0
2005-09-22 22:29:00,87.307,87.307,87.27,87.27,399100004.0
2005-09-22 22:30:00,87.305,87.317,87.285,87.305,388799991.0
2005-09-22 22:31:00,87.29,87.309,87.278,87.293,179200000.0
2005-09-22 22:32:00,87.293,87.309,87.273,87.287,246499996.0
2005-09-22 22:33:00,87.28,87.297,87.276,87.293,484899997.0
2005-09-22 22:34:00,87.295,87.305,87.276,87.276,451599999.0
2005-09-22 22:35:00,87.279,87.291,87.268,87.27,243100000.0
2005-09-22 22:36:00,87.275,87.292,87.263,87.285,428999997.0
2005-09-22 22:37:00,87.285,87.285,87.263,87.27,186500002.0
2005-09-22 22:38:00,87.276,87.307,87.276,87.303,230000006.0
2005-09-22 22:39:00,87.298,87.313,87.285,87.295,276300000.0
2005-09-22 22:40:00,87.312,87.312,87.288,87.288,352999994.0
2005-09-22 22:41:00,87.302,87.302,87.28,87.285,318199996.0
2005-09-22 22:42:00,87.315,87.324,87.3,87.3,216500003.0
2005-09-22 22:43:00,87.316,87.335,87.296,87.311,573099999.0
2005-09-22 22:44:00,87.324,87.346,87.32,87.338,391399998.0
2005-09-22 22:45:00,87.33,87.352,87.312,87.337,376899993.0
2005-09-22 22:46:00,87.335,87.344,87.313,87.328,382799999.0
2005-09-22 22:47:00,87.345,87.357,87.325,87.328,334199999.0
2005-09-22 22:48:00,87.335,87.34,87.301,87.303,559499997.0
2005-09-22 22:49:00,87.331,87.349,87.313,87.321,573000005.0
2005-09-22 22:50:00,87.341,87.344,87.311,87.311,262199998.0
2005-09-22 22:51:00,87.312,87.343,87.309,87.333,734999999.0
2005-09-22 22:52:00,87.33,87.346,87.328,87.344,153699996.0
2005-09-22 22:53:00,87.351,87.354,87.312,87.331,363299998.0
2005-09-22 22:54:00,87.331,87.36,87.331,87.355,258799998.0
2005-09-22 22:55:00,87.336,87.354,87.328,87.35,388999994.0
2005-09-22 22:56:00,87.35,87.355,87.33,87.33,241300001.0
2005-09-22 22:57:00,87.351,87.351,87.313,87.324,195700001.0
2005-09-22 22:58:00,87.357,87.357,87.334,87.352,156899995.0
2005-09-22 22:59:00,87.317,87.339,87.26,87.314,239199996.0
2005-09-22 23:00:00,87.352,87.363,87.314,87.327,293100003.0
2005-09-22 23:01:00,87.311,87.339,87.303,87.323,341500002.0
2005-09-22 23:02:00,87.321,87.336,87.298,87.315,211499996.0
2005-09-22 23:03:00,87.313,87.332,87.29,87.323,220300001.0
2005-09-22 23:04:00,87.282,87.318,87.273,87.291,320399998.0
2005-09-22 23:05:00,87.283,87.294,87.258,87.271,260399998.0
2005-09-22 23:06:00,87.3,87.315,87.276,87.284,257599997.0
2005-09-22 23:07:00,87.289,87.302,87.262,87.267,194499999.0
2005-09-22 23:08:00,87.278,87.294,87.254,87.268,298000002.0
2005-09-22 23:09:00,87.295,87.301,87.258,87.291,277700000.0
2005-09-22 23:10:00,87.286,87.308,87.274,87.275,346300002.0
2005-09-22 23:11:00,87.274,87.3,87.257,87.269,211199998.0
2005-09-22 23:12:00,87.262,87.292,87.249,87.274,229699997.0
2005-09-22 23:13:00,87.277,87.297,87.248,87.297,319900003.0
2005-09-22 23:14:00,87.277,87.31,87.256,87.293,190500000.0
2005-09-22 23:15:00,87.264,87.289,87.252,87.268,281499998.0
2005-09-22 23:16:00,87.274,87.29,87.247,87.254,186099998.0
2005-09-22 23:17:00,87.249,87.288,87.225,87.233,231100003.0
2005-09-22 23:18:00,87.273,87.273,87.215,87.215,186900001.0
2005-09-22 23:19:00,87.219,87.251,87.2,87.222,241499999.0
2005-09-22 23:20:00,87.224,87.245,87.216,87.234,103600000.0
2005-09-22 23:21:00,87.242,87.265,87.219,87.226,156499997.0
2005-09-22 23:22:00,87.22,87.248,87.212,87.222,227600002.0
2005-09-22 23:23:00,87.321,87.344,87.257,87.266,129399999.0
2005-09-22 23:24:00,87.26,87.265,87.24,87.255,288799998.0
2005-09-22 23:25:00,87.248,87.26,87.242,87.255,36799999.0
2005-09-22 23:26:00,87.255,87.272,87.24,87.263,113700000.0
2005-09-22 23:27:00,87.25,87.265,87.25,87.265,16800000.0
2005-09-22 23:28:00,87.275,87.275,87.25,87.25,110500001.0
2005-09-22 23:29:00,87.27,87.27,87.242,87.25,252499995.0
2005-09-22 23:30:00,87.27,87.27,87.249,87.25,140100002.0
2005-09-22 23:31:00,87.267,87.286,87.255,87.273,169099998.0
2005-09-22 23:32:00,87.266,87.284,87.262,87.277,215200002.0
2005-09-22 23:33:00,87.248,87.285,87.248,87.285,230200002.0
2005-09-22 23:34:00,87.276,87.29,87.257,87.287,347600002.0
2005-09-22 23:35:00,87.287,87.306,87.267,87.296,214899997.0
2005-09-22 23:36:00,87.298,87.299,87.274,87.274,384300000.0
2005-09-22 23:37:00,87.293,87.311,87.285,87.297,227100001.0
2005-09-22 23:38:00,87.283,87.303,87.278,87.303,121999998.0
2005-09-22 23:39:00,87.316,87.316,87.277,87.277,184200000.0
2005-09-22 23:40:00,87.285,87.295,87.263,87.271,289099994.0
2005-09-22 23:41:00,87.267,87.292,87.263,87.292,162599999.0
2005-09-22 23:42:00,87.279,87.315,87.279,87.3,202099999.0
2005-09-22 23:43:00,87.286,87.302,87.284,87.293,282600002.0
2005-09-22 23:44:00,87.28,87.29,87.247,87.273,338800003.0
2005-09-22 23:45:00,87.279,87.279,87.255,87.255,40399999.0
2005-09-22 23:46:00,87.262,87.28,87.262,87.28,29100000.0
2005-09-22 23:47:00,87.266,87.273,87.252,87.258,79300001.0
2005-09-22 23:48:00,87.25,87.266,87.245,87.262,213399998.0
2005-09-22 23:49:00,87.26,87.26,87.233,87.239,148500000.0
2005-09-22 23:50:00,87.232,87.276,87.232,87.276,265500000.0
2005-09-22 23:51:00,87.251,87.273,87.244,87.271,189500000.0
2005-09-22 23:52:00,87.263,87.284,87.263,87.273,167700000.0
2005-09-22 23:53:00,87.268,87.268,87.249,87.251,231900001.0
2005-09-22 23:54:00,87.263,87.263,87.23,87.246,255599997.0
2005-09-22 23:55:00,87.221,87.242,87.221,87.242,122400000.0
2005-09-22 23:56:00,87.237,87.25,87.226,87.242,192500001.0
2005-09-22 23:57:00,87.245,87.25,87.23,87.238,135700003.0
2005-09-22 23:58:00,87.213,87.246,87.206,87.221,275600004.0
2005-09-22 23:59:00,87.23,87.245,87.23,87.245,42099999.0
2005-09-23 00:00:00,87.25,87.263,87.236,87.241,301200002.0
2005-09-23 00:01:00,87.255,87.264,87.231,87.234,223299998.0
2005-09-23 00:02:00,87.242,87.26,87.242,87.26,31700000.0
2005-09-23 00:03:00,87.262,87.268,87.248,87.253,200099997.0
2005-09-23 00:04:00,87.252,87.258,87.234,87.245,188799996.0
2005-09-23 00:05:00,87.247,87.26,87.232,87.26,250699999.0
2005-09-23 00:06:00,87.252,87.257,87.22,87.242,234699998.0
2005-09-23 00:07:00,87.233,87.253,87.23,87.247,179500001.0
2005-09-23 00:08:00,87.23,87.245,87.23,87.245,44199999.0
2005-09-23 00:09:00,87.245,87.25,87.207,87.207,143900000.0
2005-09-23 00:10:00,87.249,87.249,87.221,87.231,229199995.0
2005-09-23 00:11:00,87.231,87.253,87.226,87.253,169900001.0
2005-09-23 00:12:00,87.257,87.258,87.222,87.222,205099998.0
2005-09-23 00:13:00,87.245,87.255,87.231,87.232,108600000.0
2005-09-23 00:14:00,87.241,87.258,87.231,87.241,150799998.0
2005-09-23 00:15:00,87.246,87.269,87.246,87.265,72900000.0
2005-09-23 00:16:00,87.265,87.27,87.245,87.258,235700002.0
2005-09-23 00:17:00,87.262,87.272,87.238,87.253,159300001.0
2005-09-23 00:18:00,87.249,87.249,87.231,87.233,25000000.0
2005-09-23 00:19:00,87.231,87.257,87.231,87.244,153799996.0
2005-09-23 00:20:00,87.241,87.26,87.234,87.252,248500001.0
2005-09-23 00:21:00,87.255,87.26,87.236,87.236,188299999.0
2005-09-23 00:22:00,87.239,87.265,87.239,87.265,197800000.0
2005-09-23 00:23:00,87.238,87.255,87.233,87.248,166900001.0
2005-09-23 00:24:00,87.25,87.25,87.214,87.22,201599998.0
2005-09-23 00:25:00,87.24,87.258,87.228,87.258,202700000.0
2005-09-23 00:26:00,87.257,87.257,87.228,87.228,143699999.0
2005-09-23 00:27:00,87.23,87.249,87.214,87.225,200500003.0
2005-09-23 00:28:00,87.215,87.24,87.215,87.24,198200000.0
2005-09-23 00:29:00,87.231,87.246,87.214,87.243,207499999.0
2005-09-23 00:30:00,87.235,87.24,87.213,87.227,241500002.0
2005-09-23 00:31:00,87.237,87.247,87.224,87.234,130200002.0
2005-09-23 00:32:00,87.23,87.25,87.222,87.245,229399998.0
2005-09-23 00:33:00,87.238,87.25,87.223,87.25,99700000.0
2005-09-23 00:34:00,87.247,87.254,87.211,87.223,136699997.0
2005-09-23 00:35:00,87.25,87.26,87.23,87.248,221999998.0
2005-09-23 00:36:00,87.242,87.257,87.226,87.251,209999997.0
2005-09-23 00:37:00,87.229,87.25,87.223,87.245,348299998.0
2005-09-23 00:38:00,87.225,87.254,87.225,87.245,199599999.0
2005-09-23 00:39:00,87.247,87.255,87.231,87.234,260600000.0
2005-09-23 00:40:00,87.245,87.259,87.231,87.255,266199999.0
2005-09-23 00:41:00,87.24,87.261,87.24,87.259,169999999.0
2005-09-23 00:42:00,87.256,87.27,87.242,87.256,262100000.0
2005-09-23 00:43:00,87.238,87.275,87.238,87.275,190700001.0
2005-09-23 00:44:00,87.26,87.28,87.25,87.27,129799999.0
2005-09-23 00:45:00,87.278,87.289,87.239,87.245,222700002.0
2005-09-23 00:46:00,87.237,87.266,87.227,87.266,249999997.0
2005-09-23 00:47:00,87.255,87.268,87.234,87.252,277300001.0
2005-09-23 00:48:00,87.237,87.25,87.22,87.24,287899998.0
2005-09-23 00:49:00,87.241,87.247,87.223,87.234,154599999.0
2005-09-23 00:50:00,87.243,87.25,87.23,87.234,230399999.0
2005-09-23 00:51:00,87.246,87.258,87.231,87.248,243899997.0
2005-09-23 00:52:00,87.254,87.263,87.231,87.245,258100002.0
2005-09-23 00:53:00,87.266,87.266,87.239,87.252,206800002.0
2005-09-23 00:54:00,87.274,87.279,87.257,87.26,109500003.0
2005-09-23 00:55:00,87.26,87.287,87.26,87.287,273900001.0
2005-09-23 00:56:00,87.25,87.285,87.25,87.285,228299998.0
2005-09-23 00:57:00,87.292,87.297,87.273,87.282,176699997.0
2005-09-23 00:58:00,87.271,87.285,87.253,87.27,191300003.0
2005-09-23 00:59:00,87.268,87.286,87.256,87.286,259399998.0
2005-09-23 01:00:00,87.27,87.304,87.242,87.262,243699998.0
2005-09-23 01:01:00,87.274,87.288,87.26,87.283,256300004.0
2005-09-23 01:02:00,87.279,87.294,87.255,87.278,172199998.0
2005-09-23 01:03:00,87.279,87.293,87.264,87.278,181899999.0
2005-09-23 01:04:00,87.262,87.28,87.256,87.273,87600000.0
2005-09-23 01:05:00,87.251,87.272,87.251,87.272,100700000.0
2005-09-23 01:06:00,87.254,87.28,87.253,87.275,234899999.0
2005-09-23 01:07:00,87.279,87.293,87.262,87.262,204399996.0
2005-09-23 01:08:00,87.276,87.295,87.27,87.295,189400003.0
2005-09-23 01:09:00,87.304,87.323,87.296,87.317,205699998.0
2005-09-23 01:10:00,87.314,87.329,87.307,87.328,275200002.0
2005-09-23 01:11:00,87.31,87.325,87.293,87.319,240399999.0
2005-09-23 01:12:00,87.315,87.32,87.296,87.3,417599998.0
2005-09-23 01:13:00,87.318,87.331,87.292,87.298,188399997.0
2005-09-23 01:14:00,87.302,87.305,87.28,87.28,254599998.0
2005-09-23 01:15:00,87.294,87.307,87.285,87.307,168799999.0
2005-09-23 01:16:00,87.298,87.315,87.286,87.298,189999997.0
2005-09-23 01:17:00,87.274,87.295,87.274,87.293,151499997.0
2005-09-23 01:18:00,87.28,87.305,87.28,87.303,255800003.0
2005-09-23 01:19:00,87.29,87.302,87.276,87.276,131799998.0
2005-09-23 01:20:00,87.277,87.307,87.261,87.279,274100000.0
2005-09-23 01:21:00,87.276,87.287,87.273,87.275,124699999.0
2005-09-23 01:22:00,87.301,87.302,87.271,87.296,317700001.0
2005-09-23 01:23:00,87.285,87.305,87.275,87.291,134200002.0
2005-09-23 01:24:00,87.303,87.303,87.278,87.278,122499999.0
2005-09-23 01:25:00,87.289,87.31,87.286,87.29,297700002.0
2005-09-23 01:26:00,87.292,87.31,87.283,87.305,239800007.0
2005-09-23 01:27:00,87.296,87.31,87.293,87.296,189300001.0
2005-09-23 01:28:00,87.295,87.303,87.281,87.287,184999999.0
2005-09-23 01:29:00,87.266,87.303,87.266,87.301,223499997.0
2005-09-23 01:30:00,87.31,87.314,87.287,87.287,113899998.0
2005-09-23 01:31:00,87.281,87.3,87.269,87.27,222700000.0
2005-09-23 01:32:00,87.287,87.295,87.273,87.283,154899997.0
2005-09-23 01:33:00,87.275,87.275,87.251,87.254,248799999.0
2005-09-23 01:34:00,87.272,87.279,87.254,87.258,321399995.0
2005-09-23 01:35:00,87.256,87.272,87.251,87.27,164000000.0
2005-09-23 01:36:00,87.267,87.267,87.237,87.237,163700001.0
2005-09-23 01:37:00,87.27,87.27,87.245,87.257,204099998.0
2005-09-23 01:38:00,87.275,87.275,87.246,87.257,189100000.0
2005-09-23 01:39:00,87.251,87.278,87.251,87.278,194799997.0
2005-09-23 01:40:00,87.262,87.277,87.255,87.267,155600001.0
2005-09-23 01:41:00,87.263,87.275,87.25,87.257,196400004.0
2005-09-23 01:42:00,87.246,87.269,87.235,87.256,222100001.0
2005-09-23 01:43:00,87.265,87.27,87.245,87.25,285100001.0
2005-09-23 01:44:00,87.245,87.263,87.237,87.237,252000002.0
2005-09-23 01:45:00,87.235,87.261,87.231,87.25,154000002.0
2005-09-23 01:46:00,87.235,87.262,87.234,87.24,327300003.0
2005-09-23 01:47:00,87.234,87.256,87.233,87.253,112600000.0
2005-09-23 01:48:00,87.255,87.258,87.223,87.247,325099998.0
2005-09-23 01:49:00,87.225,87.258,87.222,87.251,220500002.0
2005-09-23 01:50:00,87.234,87.277,87.234,87.264,251299994.0
2005-09-23 01:51:00,87.277,87.281,87.246,87.246,162200000.0
2005-09-23 01:52:00,87.25,87.278,87.25,87.273,164599997.0
2005-09-23 01:53:00,87.254,87.274,87.239,87.267,323400000.0
2005-09-23 01:54:00,87.255,87.28,87.242,87.27,209999998.0
2005-09-23 01:55:00,87.258,87.28,87.243,87.243,224699999.0
2005-09-23 01:56:00,87.251,87.28,87.235,87.253,309499996.0
2005-09-23 01:57:00,87.268,87.284,87.256,87.258,222700000.0
2005-09-23 01:58:00,87.264,87.286,87.262,87.282,285599998.0
2005-09-23 01:59:00,87.276,87.276,87.245,87.258,289999999.0
2005-09-23 02:00:00,87.248,87.273,87.248,87.273,314000002.0
2005-09-23 02:01:00,87.266,87.277,87.243,87.273,168599997.0
2005-09-23 02:02:00,87.283,87.287,87.269,87.273,214500000.0
2005-09-23 02:03:00,87.273,87.289,87.251,87.251,251800001.0
2005-09-23 02:04:00,87.269,87.271,87.248,87.26,214800001.0
2005-09-23 02:05:00,87.243,87.268,87.243,87.268,81399998.0
2005-09-23 02:06:00,87.245,87.269,87.239,87.263,342699995.0
2005-09-23 02:07:00,87.262,87.273,87.243,87.249,192500001.0
2005-09-23 02:08:00,87.255,87.28,87.255,87.261,217699999.0
2005-09-23 02:09:00,87.25,87.279,87.25,87.264,281399997.0
2005-09-23 02:10:00,87.246,87.263,87.241,87.263,217499995.0
2005-09-23 02:11:00,87.263,87.274,87.241,87.241,213100002.0
2005-09-23 02:12:00,87.258,87.285,87.258,87.277,193500004.0
2005-09-23 02:13:00,87.286,87.29,87.261,87.261,235999999.0
2005-09-23 02:14:00,87.275,87.289,87.263,87.277,54099999.0
2005-09-23 02:15:00,87.262,87.284,87.262,87.277,259000002.0
2005-09-23 02:16:00,87.27,87.289,87.25,87.263,226599997.0
2005-09-23 02:17:00,87.275,87.297,87.269,87.271,168699996.0
2005-09-23 02:18:00,87.283,87.294,87.264,87.271,234500002.0
2005-09-23 02:19:00,87.283,87.29,87.266,87.278,179699998.0
2005-09-23 02:20:00,87.27,87.29,87.269,87.29,121400000.0
2005-09-23 02:21:00,87.282,87.282,87.262,87.262,134399999.0
2005-09-23 02:22:00,87.256,87.273,87.249,87.255,169299999.0
2005-09-23 02:23:00,87.237,87.252,87.222,87.24,272899997.0
2005-09-23 02:24:00,87.233,87.255,87.223,87.238,310400002.0
2005-09-23 02:25:00,87.23,87.252,87.197,87.209,243999999.0
2005-09-23 02:26:00,87.217,87.234,87.191,87.212,371599996.0
2005-09-23 02:27:00,87.223,87.237,87.209,87.233,295699997.0
2005-09-23 02:28:00,87.208,87.238,87.203,87.215,348400007.0
2005-09-23 02:29:00,87.235,87.25,87.223,87.225,292999999.0
2005-09-23 02:30:00,87.208,87.235,87.208,87.232,296000002.0
2005-09-23 02:31:00,87.237,87.237,87.211,87.211,109499999.0
2005-09-23 02:32:00,87.215,87.227,87.215,87.227,70400002.0
2005-09-23 02:33:00,87.222,87.235,87.203,87.22,319299996.0
2005-09-23 02:34:00,87.188,87.228,87.188,87.214,237500000.0
2005-09-23 02:35:00,87.192,87.215,87.19,87.214,290100001.0
2005-09-23 02:36:00,87.212,87.212,87.185,87.192,171699998.0
2005-09-23 02:37:00,87.188,87.212,87.188,87.198,166900001.0
2005-09-23 02:38:00,87.202,87.215,87.189,87.198,179599999.0
2005-09-23 02:39:00,87.183,87.204,87.174,87.182,195499998.0
2005-09-23 02:40:00,87.166,87.191,87.164,87.191,134500000.0
2005-09-23 02:41:00,87.181,87.194,87.162,87.19,298999998.0
2005-09-23 02:42:00,87.184,87.189,87.161,87.186,383099997.0
2005-09-23 02:43:00,87.194,87.2,87.162,87.162,329100006.0
2005-09-23 02:44:00,87.185,87.203,87.169,87.189,155300000.0
2005-09-23 02:45:00,87.19,87.215,87.19,87.207,212899995.0
2005-09-23 02:46:00,87.203,87.215,87.187,87.187,307599999.0
2005-09-23 02:47:00,87.199,87.202,87.178,87.19,222600000.0
2005-09-23 02:48:00,87.2,87.205,87.178,87.182,299299998.0
2005-09-23 02:49:00,87.186,87.194,87.17,87.193,225699996.0
2005-09-23 02:50:00,87.191,87.203,87.183,87.198,142599999.0
2005-09-23 02:51:00,87.2,87.205,87.18,87.18,77500000.0
2005-09-23 02:52:00,87.19,87.218,87.187,87.2,277699999.0
2005-09-23 02:53:00,87.18,87.213,87.18,87.21,206599999.0
2005-09-23 02:54:00,87.205,87.21,87.182,87.198,127999999.0
2005-09-23 02:55:00,87.213,87.222,87.195,87.195,268399999.0
2005-09-23 02:56:00,87.219,87.225,87.202,87.202,268500002.0
2005-09-23 02:57:00,87.214,87.225,87.173,87.196,370199996.0
2005-09-23 02:58:00,87.199,87.218,87.199,87.218,92000001.0
2005-09-23 02:59:00,87.215,87.225,87.198,87.201,458599999.0
2005-09-23 03:00:00,87.193,87.216,87.176,87.216,326700003.0
2005-09-23 03:01:00,87.202,87.224,87.186,87.212,249099999.0
2005-09-23 03:02:00,87.195,87.216,87.179,87.19,229800002.0
2005-09-23 03:03:00,87.212,87.212,87.171,87.192,140800000.0
2005-09-23 03:04:00,87.182,87.204,87.179,87.19,101300001.0
2005-09-23 03:05:00,87.192,87.204,87.168,87.185,295699998.0
2005-09-23 03:06:00,87.203,87.205,87.174,87.205,123899999.0
2005-09-23 03:07:00,87.201,87.222,87.192,87.214,179600001.0
2005-09-23 03:08:00,87.212,87.247,87.201,87.219,365699989.0
2005-09-23 03:09:00,87.18,87.217,87.18,87.201,111400000.0
2005-09-23 03:10:00,87.198,87.216,87.175,87.184,332599997.0
2005-09-23 03:11:00,87.191,87.231,87.184,87.231,191300002.0
2005-09-23 03:12:00,87.208,87.254,87.196,87.205,299300000.0
2005-09-23 03:13:00,87.21,87.252,87.21,87.251,347000002.0
2005-09-23 03:14:00,87.24,87.259,87.238,87.253,176799997.0
2005-09-23 03:15:00,87.212,87.246,87.209,87.226,266199998.0
2005-09-23 03:16:00,87.217,87.238,87.192,87.238,159100000.0
2005-09-23 03:17:00,87.247,87.247,87.199,87.219,281400000.0
2005-09-23 03:18:00,87.219,87.238,87.211,87.227,65300000.0
2005-09-23 03:19:00,87.233,87.245,87.214,87.222,257199998.0
2005-09-23 03:20:00,87.229,87.233,87.207,87.226,331399999.0
2005-09-23 03:21:00,87.221,87.222,87.197,87.202,268700000.0
2005-09-23 03:22:00,87.225,87.233,87.197,87.213,277799999.0
2005-09-23 03:23:00,87.224,87.238,87.211,87.233,222799999.0
2005-09-23 03:24:00,87.235,87.252,87.223,87.243,201899997.0
2005-09-23 03:25:00,87.238,87.26,87.231,87.243,313299998.0
2005-09-23 03:26:00,87.252,87.265,87.241,87.255,178599997.0
2005-09-23 03:27:00,87.255,87.265,87.231,87.265,153000001.0
2005-09-23 03:28:00,87.254,87.269,87.246,87.264,198300000.0
2005-09-23 03:29:00,87.258,87.279,87.249,87.261,199200000.0
2005-09-23 03:30:00,87.278,87.278,87.241,87.243,227500002.0
2005-09-23 03:31:00,87.272,87.272,87.236,87.236,139200000.0
2005-09-23 03:32:00,87.243,87.257,87.229,87.245,345200006.0
2005-09-23 03:33:00,87.247,87.259,87.234,87.234,284200000.0
2005-09-23 03:34:00,87.247,87.253,87.226,87.237,206899999.0
2005-09-23 03:35:00,87.25,87.251,87.227,87.229,178899998.0
2005-09-23 03:36:00,87.231,87.248,87.21,87.217,137599998.0
2005-09-23 03:37:00,87.212,87.225,87.187,87.187,204300001.0
2005-09-23 03:38:00,87.203,87.224,87.179,87.191,289700001.0
2005-09-23 03:39:00,87.179,87.2,87.163,87.166,170499999.0
2005-09-23 03:40:00,87.174,87.19,87.152,87.173,228199999.0
2005-09-23 03:41:00,87.156,87.188,87.156,87.166,123499998.0
2005-09-23 03:42:00,87.174,87.205,87.172,87.205,219700003.0
2005-09-23 03:43:00,87.191,87.204,87.173,87.187,122699997.0
2005-09-23 03:44:00,87.161,87.209,87.139,87.209,207899994.0
2005-09-23 03:45:00,87.17,87.19,87.159,87.177,154499998.0
2005-09-23 03:46:00,87.179,87.194,87.159,87.159,246099998.0
2005-09-23 03:47:00,87.176,87.193,87.168,87.178,220100000.0
2005-09-23 03:48:00,87.178,87.183,87.151,87.175,218000000.0
2005-09-23 03:49:00,87.183,87.19,87.16,87.173,332199998.0
2005-09-23 03:50:00,87.175,87.185,87.153,87.159,272499997.0
2005-09-23 03:51:00,87.182,87.182,87.149,87.149,193800000.0
2005-09-23 03:52:00,87.154,87.175,87.145,87.163,289200000.0
2005-09-23 03:53:00,87.138,87.167,87.138,87.162,217300000.0
2005-09-23 03:54:00,87.15,87.17,87.15,87.165,147200000.0
2005-09-23 03:55:00,87.152,87.17,87.152,87.17,33500000.0
2005-09-23 03:56:00,87.163,87.171,87.149,87.167,148600000.0
2005-09-23 03:57:00,87.177,87.192,87.161,87.161,111200001.0
2005-09-23 03:58:00,87.174,87.202,87.166,87.168,113099998.0
2005-09-23 03:59:00,87.166,87.188,87.159,87.188,215300002.0
2005-09-23 04:00:00,87.164,87.185,87.16,87.164,165799997.0
2005-09-23 04:01:00,87.184,87.197,87.175,87.183,230199997.0
2005-09-23 04:02:00,87.168,87.194,87.162,87.162,140300001.0
2005-09-23 04:03:00,87.175,87.191,87.16,87.16,182300001.0
2005-09-23 04:04:00,87.162,87.174,87.141,87.154,179400000.0
2005-09-23 04:05:00,87.158,87.175,87.154,87.158,278200000.0
2005-09-23 04:06:00,87.16,87.175,87.138,87.155,169899999.0
2005-09-23 04:07:00,87.173,87.181,87.15,87.15,175299998.0
2005-09-23 04:08:00,87.177,87.177,87.147,87.154,119400002.0
2005-09-23 04:09:00,87.164,87.164,87.131,87.131,293999997.0
2005-09-23 04:10:00,87.141,87.176,87.141,87.176,182799997.0
2005-09-23 04:11:00,87.173,87.186,87.155,87.185,198500001.0
2005-09-23 04:12:00,87.183,87.193,87.169,87.186,67999999.0
2005-09-23 04:13:00,87.176,87.19,87.172,87.19,286900001.0
2005-09-23 04:14:00,87.185,87.19,87.166,87.17,225000004.0
2005-09-23 04:15:00,87.183,87.187,87.165,87.174,230600003.0
2005-09-23 04:16:00,87.184,87.216,87.184,87.197,262400000.0
2005-09-23 04:17:00,87.197,87.207,87.184,87.194,149900001.0
2005-09-23 04:18:00,87.201,87.203,87.181,87.181,269599996.0
2005-09-23 04:19:00,87.18,87.195,87.18,87.195,84599997.0
2005-09-23 04:20:00,87.158,87.199,87.158,87.19,350799995.0
2005-09-23 04:21:00,87.175,87.188,87.162,87.18,126799999.0
2005-09-23 04:22:00,87.187,87.187,87.174,87.174,8000000.0
2005-09-23 04:23:00,87.169,87.188,87.164,87.18,202999999.0
2005-09-23 04:24:00,87.154,87.176,87.148,87.156,391500001.0
2005-09-23 04:25:00,87.167,87.18,87.152,87.175,180899998.0
2005-09-23 04:26:00,87.178,87.178,87.153,87.153,238899998.0
2005-09-23 04:27:00,87.156,87.184,87.156,87.183,83600000.0
2005-09-23 04:28:00,87.19,87.195,87.176,87.187,128399999.0
2005-09-23 04:29:00,87.172,87.185,87.163,87.177,118299999.0
2005-09-23 04:30:00,87.176,87.193,87.174,87.193,81000001.0
2005-09-23 04:31:00,87.186,87.208,87.185,87.203,175099997.0
2005-09-23 04:32:00,87.185,87.204,87.18,87.194,143099998.0
2005-09-23 04:33:00,87.175,87.195,87.174,87.192,139399998.0
2005-09-23 04:34:00,87.178,87.195,87.174,87.192,115899999.0
2005-09-23 04:35:00,87.207,87.217,87.194,87.202,191300003.0
2005-09-23 04:36:00,87.191,87.214,87.188,87.194,171400000.0
2005-09-23 04:37:00,87.205,87.215,87.186,87.186,204099998.0
2005-09-23 04:38:00,87.205,87.213,87.191,87.197,180899998.0
2005-09-23 04:39:00,87.225,87.225,87.174,87.174,254299999.0
2005-09-23 04:40:00,87.18,87.195,87.18,87.195,65900000.0
2005-09-23 04:41:00,87.174,87.202,87.174,87.201,223199996.0
2005-09-23 04:42:00,87.182,87.195,87.169,87.191,296600003.0
2005-09-23 04:43:00,87.194,87.207,87.178,87.188,210799995.0
2005-09-23 04:44:00,87.215,87.215,87.189,87.189,207699996.0
2005-09-23 04:45:00,87.193,87.213,87.185,87.199,278500000.0
2005-09-23 04:46:00,87.202,87.223,87.182,87.198,299099999.0
2005-09-23 04:47:00,87.217,87.228,87.194,87.194,212099994.0
2005-09-23 04:48:00,87.199,87.211,87.19,87.193,165800002.0
2005-09-23 04:49:00,87.215,87.215,87.179,87.187,174899999.0
2005-09-23 04:50:00,87.191,87.213,87.189,87.206,261200006.0
2005-09-23 04:51:00,87.196,87.196,87.171,87.171,196499998.0
2005-09-23 04:52:00,87.199,87.228,87.199,87.217,216400005.0
2005-09-23 04:53:00,87.219,87.227,87.192,87.199,251000000.0
2005-09-23 04:54:00,87.21,87.223,87.198,87.216,185200003.0
2005-09-23 04:55:00,87.196,87.223,87.195,87.206,172400002.0
2005-09-23 04:56:00,87.199,87.221,87.191,87.215,181499997.0
2005-09-23 04:57:00,87.197,87.212,87.19,87.205,192199996.0
2005-09-23 04:58:00,87.204,87.227,87.204,87.213,210100003.0
2005-09-23 04:59:00,87.227,87.232,87.195,87.195,300599997.0
2005-09-23 05:00:00,87.2,87.224,87.2,87.218,258999998.0
2005-09-23 05:01:00,87.198,87.224,87.178,87.206,60800000.0
2005-09-23 05:02:00,87.213,87.238,87.186,87.228,224000001.0
2005-09-23 05:03:00,87.199,87.218,87.186,87.215,295799998.0
2005-09-23 05:04:00,87.195,87.221,87.186,87.198,262400001.0
2005-09-23 05:05:00,87.187,87.207,87.183,87.202,214400000.0
2005-09-23 05:06:00,87.191,87.191,87.162,87.174,235499997.0
2005-09-23 05:07:00,87.195,87.195,87.175,87.175,43200000.0
2005-09-23 05:08:00,87.179,87.203,87.175,87.19,151099999.0
2005-09-23 05:09:00,87.225,87.234,87.201,87.211,265900000.0
2005-09-23 05:10:00,87.205,87.223,87.192,87.22,192899998.0
2005-09-23 05:11:00,87.222,87.222,87.183,87.205,225500002.0
2005-09-23 05:12:00,87.205,87.205,87.183,87.183,118199998.0
2005-09-23 05:13:00,87.202,87.202,87.182,87.182,84999999.0
2005-09-23 05:14:00,87.173,87.193,87.173,87.193,176100001.0
2005-09-23 05:15:00,87.191,87.193,87.174,87.178,128500000.0
2005-09-23 05:16:00,87.2,87.211,87.193,87.197,216599997.0
2005-09-23 05:17:00,87.208,87.215,87.193,87.212,195599997.0
2005-09-23 05:18:00,87.199,87.21,87.172,87.201,369000000.0
2005-09-23 05:19:00,87.208,87.208,87.191,87.191,79000002.0
2005-09-23 05:20:00,87.206,87.216,87.193,87.206,189600001.0
2005-09-23 05:21:00,87.193,87.207,87.169,87.184,116300000.0
2005-09-23 05:22:00,87.171,87.185,87.154,87.154,102399998.0
2005-09-23 05:23:00,87.17,87.18,87.152,87.167,67800001.0
2005-09-23 05:24:00,87.18,87.197,87.158,87.158,175500001.0
2005-09-23 05:25:00,87.18,87.18,87.152,87.167,259700001.0
2005-09-23 05:26:00,87.162,87.18,87.16,87.18,148600002.0
2005-09-23 05:27:00,87.165,87.177,87.153,87.166,151400000.0
2005-09-23 05:28:00,87.134,87.157,87.134,87.157,7200000.0
2005-09-23 05:29:00,87.167,87.173,87.158,87.173,85800001.0
2005-09-23 05:30:00,87.17,87.18,87.17,87.18,38200001.0
2005-09-23 05:31:00,87.167,87.183,87.164,87.178,231899998.0
2005-09-23 05:32:00,87.162,87.183,87.157,87.168,242000003.0
2005-09-23 05:33:00,87.171,87.177,87.153,87.159,300000000.0
2005-09-23 05:34:00,87.16,87.171,87.133,87.137,180000000.0
2005-09-23 05:35:00,87.127,87.155,87.127,87.134,312200001.0
2005-09-23 05:36:00,87.152,87.156,87.141,87.149,55499999.0
2005-09-23 05:37:00,87.14,87.162,87.14,87.147,236699998.0
2005-09-23 05:38:00,87.132,87.157,87.132,87.157,211700000.0
2005-09-23 05:39:00,87.154,87.159,87.132,87.141,172499999.0
2005-09-23 05:40:00,87.132,87.152,87.121,87.146,154600000.0
2005-09-23 05:41:00,87.128,87.154,87.128,87.146,72900001.0
2005-09-23 05:42:00,87.164,87.176,87.154,87.156,72299997.0
2005-09-23 05:43:00,87.19,87.204,87.179,87.203,234100001.0
2005-09-23 05:44:00,87.165,87.186,87.15,87.165,216400001.0
2005-09-23 05:45:00,87.155,87.173,87.148,87.148,169600006.0
2005-09-23 05:46:00,87.175,87.193,87.167,87.18,256800007.0
2005-09-23 05:47:00,87.197,87.197,87.135,87.163,35700000.0
2005-09-23 05:48:00,87.197,87.197,87.16,87.16,152599998.0
2005-09-23 05:49:00,87.183,87.183,87.156,87.158,178799999.0
2005-09-23 05:50:00,87.179,87.186,87.159,87.182,215700003.0
2005-09-23 05:51:00,87.169,87.193,87.153,87.193,275100001.0
2005-09-23 05:52:00,87.19,87.209,87.175,87.185,229999999.0
2005-09-23 05:53:00,87.196,87.21,87.181,87.204,156599999.0
2005-09-23 05:54:00,87.192,87.209,87.188,87.196,490000004.0
2005-09-23 05:55:00,87.195,87.204,87.171,87.177,251400001.0
2005-09-23 05:56:00,87.183,87.205,87.175,87.183,190100003.0
2005-09-23 05:57:00,87.215,87.225,87.204,87.204,155499999.0
2005-09-23 05:58:00,87.198,87.215,87.19,87.21,205200000.0
2005-09-23 05:59:00,87.205,87.226,87.205,87.21,100699997.0
2005-09-23 06:00:00,87.232,87.239,87.209,87.214,216499999.0
2005-09-23 06:01:00,87.213,87.231,87.204,87.227,116399999.0
2005-09-23 06:02:00,87.238,87.238,87.202,87.209,235400000.0
2005-09-23 06:03:00,87.212,87.238,87.212,87.238,121800003.0
2005-09-23 06:04:00,87.232,87.255,87.232,87.236,112500000.0
2005-09-23 06:05:00,87.245,87.259,87.232,87.234,323000001.0
2005-09-23 06:06:00,87.251,87.263,87.232,87.252,334500001.0
2005-09-23 06:07:00,87.245,87.254,87.231,87.234,143099998.0
2005-09-23 06:08:00,87.248,87.248,87.221,87.234,302999995.0
2005-09-23 06:09:00,87.223,87.243,87.214,87.23,142499998.0
2005-09-23 06:10:00,87.204,87.227,87.203,87.219,238000001.0
2005-09-23 06:11:00,87.22,87.227,87.185,87.212,85199998.0
2005-09-23 06:12:00,87.225,87.234,87.207,87.211,243099999.0
2005-09-23 06:13:00,87.194,87.213,87.187,87.205,148100000.0
2005-09-23 06:14:00,87.198,87.215,87.194,87.194,154799998.0
2005-09-23 06:15:00,87.21,87.22,87.191,87.198,316900002.0
2005-09-23 06:16:00,87.212,87.225,87.199,87.21,151900001.0
2005-09-23 06:17:00,87.188,87.217,87.187,87.215,253399994.0
2005-09-23 06:18:00,87.207,87.22,87.191,87.215,202299996.0
2005-09-23 06:19:00,87.178,87.217,87.178,87.201,297400002.0
2005-09-23 06:20:00,87.21,87.22,87.21,87.22,51600001.0
2005-09-23 06:21:00,87.193,87.211,87.187,87.204,28699999.0
2005-09-23 06:22:00,87.211,87.218,87.185,87.199,243900002.0
2005-09-23 06:23:00,87.172,87.2,87.172,87.182,218400000.0
2005-09-23 06:24:00,87.19,87.197,87.178,87.179,82900000.0
2005-09-23 06:25:00,87.198,87.21,87.176,87.188,279600003.0
2005-09-23 06:26:00,87.206,87.214,87.179,87.187,175600002.0
2005-09-23 06:27:00,87.177,87.195,87.168,87.185,234099999.0
2005-09-23 06:28:00,87.175,87.184,87.156,87.156,221800000.0
2005-09-23 06:29:00,87.18,87.195,87.18,87.195,22299999.0
2005-09-23 06:30:00,87.196,87.207,87.183,87.194,128099998.0
2005-09-23 06:31:00,87.191,87.198,87.166,87.17,150699998.0
2005-09-23 06:32:00,87.176,87.176,87.143,87.163,206900005.0
2005-09-23 06:33:00,87.163,87.191,87.151,87.176,222199999.0
2005-09-23 06:34:00,87.18,87.2,87.167,87.172,232899997.0
2005-09-23 06:35:00,87.177,87.197,87.164,87.197,159700001.0
2005-09-23 06:36:00,87.178,87.195,87.177,87.193,191899997.0
2005-09-23 06:37:00,87.196,87.202,87.174,87.184,252699997.0
2005-09-23 06:38:00,87.205,87.208,87.164,87.164,230400003.0
2005-09-23 06:39:00,87.185,87.201,87.185,87.201,113699995.0
2005-09-23 06:40:00,87.189,87.226,87.189,87.226,146199999.0
2005-09-23 06:41:00,87.221,87.235,87.204,87.213,339499995.0
2005-09-23 06:42:00,87.216,87.239,87.204,87.215,158400000.0
2005-09-23 06:43:00,87.226,87.245,87.217,87.23,210600001.0
2005-09-23 06:44:00,87.226,87.226,87.196,87.215,269500000.0
2005-09-23 06:45:00,87.192,87.228,87.192,87.228,155999997.0
2005-09-23 06:46:00,87.209,87.233,87.209,87.217,199000001.0
2005-09-23 06:47:00,87.203,87.221,87.194,87.211,225100001.0
2005-09-23 06:48:00,87.221,87.236,87.209,87.209,145399998.0
2005-09-23 06:49:00,87.221,87.245,87.216,87.236,263899999.0
2005-09-23 06:50:00,87.216,87.257,87.214,87.226,400599991.0
2005-09-23 06:51:00,87.222,87.249,87.211,87.249,341499995.0
2005-09-23 06:52:00,87.233,87.252,87.216,87.245,152900000.0
2005-09-23 06:53:00,87.256,87.256,87.23,87.237,261599996.0
2005-09-23 06:54:00,87.253,87.253,87.23,87.236,175200002.0
2005-09-23 06:55:00,87.253,87.253,87.221,87.223,211999997.0
2005-09-23 06:56:00,87.245,87.25,87.22,87.231,329300001.0
2005-09-23 06:57:00,87.25,87.25,87.231,87.25,81599999.0
2005-09-23 06:58:00,87.242,87.25,87.219,87.24,258599999.0
2005-09-23 06:59:00,87.235,87.253,87.224,87.235,161000002.0
2005-09-23 07:00:00,87.22,87.24,87.21,87.23,182200001.0
2005-09-23 07:01:00,87.225,87.237,87.213,87.222,212500000.0
2005-09-23 07:02:00,87.205,87.237,87.2,87.233,190599998.0
2005-09-23 07:03:00,87.232,87.232,87.204,87.204,181700000.0
2005-09-23 07:04:00,87.225,87.23,87.208,87.217,183400001.0
2005-09-23 07:05:00,87.211,87.226,87.202,87.215,214900000.0
2005-09-23 07:06:00,87.219,87.236,87.205,87.218,321699998.0
2005-09-23 07:07:00,87.221,87.243,87.211,87.231,131000003.0
2005-09-23 07:08:00,87.241,87.241,87.218,87.218,173700002.0
2005-09-23 07:09:00,87.244,87.266,87.231,87.247,228599998.0
2005-09-23 07:10:00,87.26,87.26,87.241,87.241,88399998.0
2005-09-23 07:11:00,87.25,87.26,87.25,87.26,51700002.0
2005-09-23 07:12:00,87.255,87.265,87.239,87.242,193700002.0
2005-09-23 07:13:00,87.258,87.258,87.229,87.242,233999998.0
2005-09-23 07:14:00,87.231,87.263,87.231,87.255,324900001.0
2005-09-23 07:15:00,87.248,87.26,87.239,87.26,181900001.0
2005-09-23 07:16:00,87.246,87.251,87.221,87.238,305100004.0
2005-09-23 07:17:00,87.241,87.246,87.225,87.226,233299997.0
2005-09-23 07:18:00,87.243,87.243,87.215,87.232,230300002.0
2005-09-23 07:19:00,87.22,87.243,87.22,87.235,294199996.0
2005-09-23 07:20:00,87.235,87.24,87.216,87.22,341699996.0
2005-09-23 07:21:00,87.223,87.247,87.219,87.237,279300003.0
2005-09-23 07:22:00,87.218,87.235,87.212,87.23,61300003.0
2005-09-23 07:23:00,87.243,87.256,87.231,87.232,263599997.0
2005-09-23 07:24:00,87.247,87.251,87.227,87.236,149899999.0
2005-09-23 07:25:00,87.249,87.253,87.231,87.231,251700001.0
2005-09-23 07:26:00,87.242,87.257,87.224,87.252,254200000.0
2005-09-23 07:27:00,87.236,87.247,87.218,87.222,207300003.0
2005-09-23 07:28:00,87.213,87.232,87.213,87.228,153500001.0
2005-09-23 07:29:00,87.23,87.243,87.215,87.227,225699997.0
2005-09-23 07:30:00,87.234,87.253,87.234,87.237,133100000.0
2005-09-23 07:31:00,87.246,87.265,87.238,87.24,162700002.0
2005-09-23 07:32:00,87.239,87.253,87.221,87.236,74000000.0
2005-09-23 07:33:00,87.24,87.251,87.208,87.236,222699999.0
2005-09-23 07:34:00,87.225,87.254,87.225,87.253,176699999.0
2005-09-23 07:35:00,87.255,87.26,87.233,87.244,203500003.0
2005-09-23 07:36:00,87.246,87.275,87.245,87.245,184499997.0
2005-09-23 07:37:00,87.263,87.265,87.224,87.229,232800002.0
2005-09-23 07:38:00,87.249,87.253,87.231,87.245,138699999.0
2005-09-23 07:39:00,87.233,87.246,87.217,87.243,242500001.0
2005-09-23 07:40:00,87.232,87.25,87.232,87.25,84700000.0
2005-09-23 07:41:00,87.251,87.251,87.224,87.23,282299996.0
2005-09-23 07:42:00,87.226,87.252,87.225,87.248,238600004.0
2005-09-23 07:43:00,87.245,87.257,87.233,87.257,261000006.0
2005-09-23 07:44:00,87.25,87.26,87.225,87.248,107100000.0
2005-09-23 07:45:00,87.229,87.266,87.229,87.255,226499999.0
2005-09-23 07:46:00,87.249,87.254,87.219,87.235,190199999.0
2005-09-23 07:47:00,87.253,87.253,87.238,87.243,95600000.0
2005-09-23 07:48:00,87.235,87.255,87.222,87.234,282600002.0
2005-09-23 07:49:00,87.228,87.257,87.228,87.253,176300000.0
2005-09-23 07:50:00,87.255,87.255,87.232,87.239,164500000.0
2005-09-23 07:51:00,87.265,87.274,87.252,87.252,196600002.0
2005-09-23 07:52:00,87.239,87.269,87.239,87.258,228699999.0
2005-09-23 07:53:00,87.26,87.269,87.238,87.238,262299998.0
2005-09-23 07:54:00,87.255,87.259,87.229,87.243,172899998.0
2005-09-23 07:55:00,87.252,87.259,87.232,87.239,254399998.0
2005-09-23 07:56:00,87.221,87.24,87.219,87.23,80500002.0
2005-09-23 07:57:00,87.216,87.23,87.199,87.206,220899999.0
2005-09-23 07:58:00,87.22,87.232,87.2,87.214,113900000.0
2005-09-23 07:59:00,87.228,87.251,87.228,87.24,162100002.0
2005-09-23 08:00:00,87.22,87.235,87.22,87.235,19599999.0
2005-09-23 08:01:00,87.235,87.24,87.21,87.21,284599998.0
2005-09-23 08:02:00,87.233,87.248,87.226,87.248,161599998.0
2005-09-23 08:03:00,87.232,87.254,87.224,87.253,268399995.0
2005-09-23 08:04:00,87.258,87.261,87.237,87.243,160100000.0
2005-09-23 08:05:00,87.237,87.264,87.237,87.262,174599999.0
2005-09-23 08:06:00,87.25,87.272,87.247,87.262,246399997.0
2005-09-23 08:07:00,87.249,87.263,87.231,87.234,226399999.0
2005-09-23 08:08:00,87.247,87.25,87.218,87.218,204999999.0
2005-09-23 08:09:00,87.224,87.252,87.207,87.242,203099996.0
2005-09-23 08:10:00,87.231,87.251,87.223,87.233,136200001.0
2005-09-23 08:11:00,87.223,87.245,87.208,87.225,134900002.0
2005-09-23 08:12:00,87.227,87.241,87.216,87.217,121600000.0
2005-09-23 08:13:00,87.235,87.246,87.216,87.217,292400000.0
2005-09-23 08:14:00,87.248,87.248,87.219,87.221,346000001.0
2005-09-23 08:15:00,87.241,87.244,87.206,87.206,174300001.0
2005-09-23 08:16:00,87.217,87.217,87.182,87.21,167300000.0
2005-09-23 08:17:00,87.197,87.205,87.18,87.184,227600000.0
2005-09-23 08:18:00,87.18,87.205,87.18,87.181,259700001.0
2005-09-23 08:19:00,87.194,87.205,87.163,87.192,221999999.0
2005-09-23 08:20:00,87.186,87.2,87.17,87.19,107000000.0
2005-09-23 08:21:00,87.197,87.197,87.166,87.168,235000002.0
2005-09-23 08:22:00,87.161,87.173,87.145,87.153,241999995.0
2005-09-23 08:23:00,87.154,87.174,87.154,87.168,101200000.0
2005-09-23 08:24:00,87.182,87.189,87.155,87.155,374899997.0
2005-09-23 08:25:00,87.157,87.188,87.157,87.188,132600001.0
2005-09-23 08:26:00,87.169,87.186,87.164,87.177,263899997.0
2005-09-23 08:27:00,87.168,87.169,87.139,87.143,269800000.0
2005-09-23 08:28:00,87.148,87.18,87.13,87.165,166699998.0
2005-09-23 08:29:00,87.182,87.204,87.174,87.182,118699999.0
2005-09-23 08:30:00,87.192,87.207,87.182,87.198,218800001.0
2005-09-23 08:31:00,87.206,87.214,87.191,87.199,226800000.0
2005-09-23 08:32:00,87.205,87.205,87.19,87.19,15300000.0
2005-09-23 08:33:00,87.198,87.222,87.184,87.204,94700000.0
2005-09-23 08:34:00,87.213,87.224,87.199,87.202,301799998.0
2005-09-23 08:35:00,87.196,87.224,87.196,87.21,221400000.0
2005-09-23 08:36:00,87.186,87.204,87.167,87.177,311500001.0
2005-09-23 08:37:00,87.154,87.184,87.142,87.146,238600002.0
2005-09-23 08:38:00,87.137,87.16,87.13,87.152,314699997.0
2005-09-23 08:39:00,87.121,87.152,87.121,87.143,295299999.0
2005-09-23 08:40:00,87.136,87.156,87.134,87.155,187799999.0
2005-09-23 08:41:00,87.139,87.158,87.134,87.154,201800000.0
2005-09-23 08:42:00,87.142,87.158,87.133,87.157,231799998.0
2005-09-23 08:43:00,87.134,87.165,87.132,87.165,288599997.0
2005-09-23 08:44:00,87.154,87.169,87.137,87.159,270000002.0
2005-09-23 08:45:00,87.167,87.179,87.149,87.167,159500000.0
2005-09-23 08:46:00,87.174,87.197,87.166,87.18,300199998.0
2005-09-23 08:47:00,87.188,87.194,87.171,87.171,150199997.0
2005-09-23 08:48:00,87.182,87.191,87.163,87.169,266299997.0
2005-09-23 08:49:00,87.171,87.185,87.154,87.172,272200001.0
2005-09-23 08:50:00,87.152,87.19,87.152,87.185,146100001.0
2005-09-23 08:51:00,87.183,87.188,87.131,87.131,247700000.0
2005-09-23 08:52:00,87.172,87.181,87.155,87.156,338100001.0
2005-09-23 08:53:00,87.167,87.18,87.148,87.179,352700003.0
2005-09-23 08:54:00,87.155,87.175,87.14,87.154,230000002.0
2005-09-23 08:55:00,87.158,87.177,87.145,87.145,200200003.0
2005-09-23 08:56:00,87.155,87.155,87.113,87.113,212900000.0
2005-09-23 08:57:00,87.147,87.164,87.135,87.143,294700001.0
2005-09-23 08:58:00,87.144,87.144,87.105,87.105,173799998.0
2005-09-23 08:59:00,87.103,87.137,87.103,87.135,214999998.0
2005-09-23 09:00:00,87.148,87.18,87.14,87.17,273599997.0
2005-09-23 09:01:00,87.173,87.175,87.147,87.147,366300007.0
2005-09-23 09:02:00,87.165,87.177,87.152,87.169,270999998.0
2005-09-23 09:03:00,87.177,87.177,87.145,87.148,340399996.0
2005-09-23 09:04:00,87.161,87.177,87.145,87.15,184399998.0
2005-09-23 09:05:00,87.159,87.178,87.144,87.167,320699998.0
2005-09-23 09:06:00,87.159,87.174,87.145,87.174,219900002.0
2005-09-23 09:07:00,87.172,87.193,87.165,87.181,206299999.0
2005-09-23 09:08:00,87.154,87.207,87.154,87.196,232799997.0
2005-09-23 09:09:00,87.202,87.202,87.176,87.185,206899998.0
2005-09-23 09:10:00,87.181,87.181,87.16,87.176,180500000.0
2005-09-23 09:11:00,87.162,87.176,87.156,87.176,132900002.0
2005-09-23 09:12:00,87.177,87.18,87.147,87.152,155499999.0
2005-09-23 09:13:00,87.162,87.188,87.149,87.166,267000002.0
2005-09-23 09:14:00,87.17,87.186,87.159,87.186,118599998.0
2005-09-23 09:15:00,87.181,87.181,87.141,87.141,169599998.0
2005-09-23 09:16:00,87.168,87.168,87.145,87.16,91200003.0
2005-09-23 09:17:00,87.157,87.176,87.138,87.153,232999998.0
2005-09-23 09:18:00,87.153,87.176,87.14,87.171,189200000.0
2005-09-23 09:19:00,87.152,87.165,87.132,87.15,165399998.0
2005-09-23 09:20:00,87.153,87.159,87.132,87.132,333500000.0
2005-09-23 09:21:00,87.14,87.146,87.12,87.121,200400000.0
2005-09-23 09:22:00,87.116,87.145,87.116,87.145,319000003.0
2005-09-23 09:23:00,87.138,87.152,87.125,87.132,300100004.0
2005-09-23 09:24:00,87.139,87.156,87.126,87.143,216600001.0
2005-09-23 09:25:00,87.126,87.151,87.118,87.135,346599998.0
2005-09-23 09:26:00,87.11,87.133,87.097,87.122,290899996.0
2005-09-23 09:27:00,87.129,87.129,87.091,87.115,278200002.0
2005-09-23 09:28:00,87.105,87.124,87.098,87.124,286500000.0
2005-09-23 09:29:00,87.137,87.152,87.131,87.144,202199999.0
2005-09-23 09:30:00,87.148,87.148,87.114,87.134,168500001.0
2005-09-23 09:31:00,87.112,87.129,87.108,87.12,56900000.0
2005-09-23 09:32:00,87.099,87.136,87.099,87.136,180400000.0
2005-09-23 09:33:00,87.127,87.14,87.115,87.122,154400001.0
2005-09-23 09:34:00,87.129,87.136,87.11,87.117,183500000.0
2005-09-23 09:35:00,87.138,87.159,87.124,87.126,217100001.0
2005-09-23 09:36:00,87.143,87.15,87.118,87.123,180200000.0
2005-09-23 09:37:00,87.106,87.138,87.102,87.125,282199997.0
2005-09-23 09:38:00,87.117,87.132,87.104,87.122,171199997.0
2005-09-23 09:39:00,87.103,87.126,87.103,87.11,272100001.0
2005-09-23 09:40:00,87.125,87.127,87.09,87.103,131000000.0
2005-09-23 09:41:00,87.111,87.126,87.085,87.114,171699999.0
2005-09-23 09:42:00,87.101,87.12,87.075,87.12,247700001.0
2005-09-23 09:43:00,87.115,87.115,87.081,87.098,145799999.0
2005-09-23 09:44:00,87.101,87.123,87.097,87.113,198400001.0
2005-09-23 09:45:00,87.11,87.119,87.091,87.099,293999997.0
2005-09-23 09:46:00,87.103,87.122,87.099,87.122,219700001.0
2005-09-23 09:47:00,87.116,87.116,87.089,87.089,153599999.0
2005-09-23 09:48:00,87.108,87.117,87.092,87.097,212400002.0
2005-09-23 09:49:00,87.109,87.124,87.1,87.123,206999996.0
2005-09-23 09:50:00,87.11,87.122,87.091,87.107,296699997.0
2005-09-23 09:51:00,87.088,87.101,87.048,87.061,232799997.0
2005-09-23 09:52:00,87.078,87.09,87.061,87.072,190000000.0
2005-09-23 09:53:00,87.075,87.075,87.043,87.052,180000001.0
2005-09-23 09:54:00,87.041,87.059,87.031,87.049,264699999.0
2005-09-23 09:55:00,87.038,87.051,87.022,87.035,194000001.0
2005-09-23 09:56:00,87.055,87.06,87.04,87.048,309099997.0
2005-09-23 09:57:00,87.054,87.056,87.032,87.032,289799998.0
2005-09-23 09:58:00,87.016,87.053,87.016,87.02,297700004.0
2005-09-23 09:59:00,87.007,87.026,86.991,87.004,268899999.0
2005-09-23 10:00:00,86.988,87.013,86.984,87.007,270400001.0
2005-09-23 10:01:00,87.009,87.036,86.979,86.999,179400001.0
2005-09-23 10:02:00,87.005,87.02,86.99,87.02,190299995.0
2005-09-23 10:03:00,87.033,87.041,87.014,87.014,252499998.0
2005-09-23 10:04:00,87.032,87.047,87.013,87.031,261499997.0
2005-09-23 10:05:00,87.038,87.038,87.007,87.007,87400000.0
2005-09-23 10:06:00,87.034,87.034,87.0,87.03,285600002.0
2005-09-23 10:07:00,87.013,87.043,87.013,87.032,186100001.0
2005-09-23 10:08:00,87.028,87.033,87.005,87.012,233899995.0
2005-09-23 10:09:00,87.027,87.033,87.013,87.021,179099999.0
2005-09-23 10:10:00,86.996,87.036,86.996,87.017,102799999.0
2005-09-23 10:11:00,87.015,87.031,87.013,87.03,207300000.0
2005-09-23 10:12:00,87.027,87.031,87.003,87.003,139000000.0
2005-09-23 10:13:00,87.028,87.028,87.006,87.028,119900001.0
2005-09-23 10:14:00,87.028,87.029,87.011,87.011,29399999.0
2005-09-23 10:15:00,87.042,87.054,87.025,87.052,188999999.0
2005-09-23 10:16:00,87.024,87.052,87.022,87.048,308000006.0
2005-09-23 10:17:00,87.05,87.073,87.041,87.042,167199997.0
2005-09-23 10:18:00,87.051,87.07,87.05,87.065,225799998.0
2005-09-23 10:19:00,87.06,87.065,87.04,87.048,203099997.0
2005-09-23 10:20:00,87.071,87.078,87.042,87.063,403100003.0
2005-09-23 10:21:00,87.078,87.09,87.063,87.069,207999998.0
2005-09-23 10:22:00,87.072,87.077,87.052,87.057,271100001.0
2005-09-23 10:23:00,87.06,87.078,87.045,87.058,221600000.0
2005-09-23 10:24:00,87.074,87.078,87.047,87.063,86100000.0
2005-09-23 10:25:00,87.058,87.074,87.058,87.07,194399998.0
2005-09-23 10:26:00,87.067,87.067,87.04,87.042,227200001.0
2005-09-23 10:27:00,87.065,87.075,87.051,87.051,115000000.0
2005-09-23 10:28:00,87.064,87.079,87.049,87.06,118299998.0
2005-09-23 10:29:00,87.058,87.078,87.053,87.071,279199999.0
2005-09-23 10:30:00,87.052,87.07,87.04,87.058,277800002.0
2005-09-23 10:31:00,87.073,87.078,87.039,87.05,249799997.0
2005-09-23 10:32:00,87.058,87.07,87.049,87.067,242600003.0
2005-09-23 10:33:00,87.06,87.076,87.052,87.067,99899999.0
2005-09-23 10:34:00,87.053,87.073,87.053,87.067,225100001.0
2005-09-23 10:35:00,87.059,87.075,87.057,87.074,107200001.0
2005-09-23 10:36:00,87.072,87.079,87.053,87.056,417700000.0
2005-09-23 10:37:00,87.04,87.07,87.038,87.07,198599999.0
2005-09-23 10:38:00,87.047,87.072,87.045,87.05,250399998.0
2005-09-23 10:39:00,87.066,87.078,87.057,87.068,95100000.0
2005-09-23 10:40:00,87.063,87.074,87.048,87.057,310499997.0
2005-09-23 10:41:00,87.073,87.085,87.063,87.078,241799999.0
2005-09-23 10:42:00,87.083,87.098,87.07,87.079,314699996.0
2005-09-23 10:43:00,87.082,87.083,87.053,87.067,296400000.0
2005-09-23 10:44:00,87.08,87.102,87.063,87.082,332599996.0
2005-09-23 10:45:00,87.092,87.098,87.076,87.082,215600002.0
2005-09-23 10:46:00,87.087,87.087,87.055,87.079,235300000.0
2005-09-23 10:47:00,87.083,87.084,87.062,87.077,249999999.0
2005-09-23 10:48:00,87.06,87.075,87.037,87.037,189699997.0
2005-09-23 10:49:00,87.056,87.067,87.023,87.034,150700002.0
2005-09-23 10:50:00,87.04,87.04,87.014,87.015,134200000.0
2005-09-23 10:51:00,87.035,87.05,87.015,87.04,268800002.0
2005-09-23 10:52:00,87.016,87.031,87.005,87.026,233600000.0
2005-09-23 10:53:00,87.025,87.035,87.013,87.018,302599997.0
2005-09-23 10:54:00,87.013,87.044,86.991,87.044,276599995.0
2005-09-23 10:55:00,87.04,87.04,87.011,87.027,208000001.0
2005-09-23 10:56:00,87.036,87.066,87.013,87.049,243699996.0
2005-09-23 10:57:00,87.066,87.068,87.046,87.05,360800000.0
2005-09-23 10:58:00,87.061,87.061,87.03,87.037,266000001.0
2005-09-23 10:59:00,87.035,87.044,86.966,86.966,194600001.0
2005-09-23 11:00:00,86.94,86.94,86.852,86.852,211200001.0
2005-09-23 11:01:00,86.929,86.978,86.923,86.975,328999996.0
2005-09-23 11:02:00,86.928,86.968,86.917,86.946,259900000.0
2005-09-23 11:03:00,86.957,86.957,86.909,86.909,107500000.0
2005-09-23 11:04:00,86.918,86.968,86.9,86.937,229200004.0
2005-09-23 11:05:00,86.941,86.967,86.892,86.914,325500001.0
2005-09-23 11:06:00,86.905,86.942,86.89,86.9,226300003.0
2005-09-23 11:07:00,86.894,86.917,86.872,86.893,304400000.0
2005-09-23 11:08:00,86.835,86.881,86.835,86.853,256899997.0
2005-09-23 11:09:00,86.889,86.911,86.874,86.89,296500001.0
2005-09-23 11:10:00,86.908,86.925,86.892,86.898,283599999.0
2005-09-23 11:11:00,86.861,86.903,86.856,86.903,343999999.0
2005-09-23 11:12:00,86.895,86.909,86.835,86.852,313200004.0
2005-09-23 11:13:00,86.834,86.877,86.834,86.871,202599999.0
2005-09-23 11:14:00,86.859,86.881,86.846,86.874,329500002.0
2005-09-23 11:15:00,86.85,86.871,86.835,86.859,384799994.0
2005-09-23 11:16:00,86.827,86.845,86.803,86.815,190999999.0
2005-09-23 11:17:00,86.809,86.831,86.79,86.824,312600002.0
2005-09-23 11:18:00,86.821,86.84,86.799,86.814,333399998.0
2005-09-23 11:19:00,86.83,86.87,86.818,86.849,124400000.0
2005-09-23 11:20:00,86.898,86.932,86.888,86.909,209199998.0
2005-09-23 11:21:00,86.893,86.916,86.882,86.907,253200001.0
2005-09-23 11:22:00,86.891,86.918,86.891,86.908,242899998.0
2005-09-23 11:23:00,86.885,86.903,86.876,86.889,188199996.0
2005-09-23 11:24:00,86.875,86.915,86.875,86.915,224200001.0
2005-09-23 11:25:00,86.929,86.947,86.921,86.922,382300002.0
2005-09-23 11:26:00,86.943,86.961,86.927,86.942,346599998.0
2005-09-23 11:27:00,86.963,86.97,86.94,86.941,243799998.0
2005-09-23 11:28:00,86.94,86.992,86.937,86.986,223600001.0
2005-09-23 11:29:00,86.959,86.982,86.932,86.982,184499996.0
2005-09-23 11:30:00,86.97,86.988,86.955,86.971,272000000.0
2005-09-23 11:31:00,86.949,86.968,86.92,86.941,234700000.0
2005-09-23 11:32:00,86.937,86.948,86.917,86.925,146300001.0
2005-09-23 11:33:00,86.928,86.937,86.895,86.895,197099999.0
2005-09-23 11:34:00,86.92,86.939,86.9,86.92,277100001.0
2005-09-23 11:35:00,86.93,86.963,86.918,86.952,87199999.0
2005-09-23 11:36:00,86.95,86.956,86.926,86.933,282899997.0
2005-09-23 11:37:00,86.964,86.969,86.93,86.939,148100002.0
2005-09-23 11:38:00,86.949,86.949,86.92,86.923,147200000.0
2005-09-23 11:39:00,86.921,86.95,86.921,86.95,269699997.0
2005-09-23 11:40:00,86.946,86.97,86.941,86.946,264199994.0
2005-09-23 11:41:00,86.934,86.947,86.9,86.91,319499997.0
2005-09-23 11:42:00,86.91,86.93,86.893,86.92,363300004.0
2005-09-23 11:43:00,86.919,86.935,86.899,86.899,167000002.0
2005-09-23 11:44:00,86.928,86.935,86.909,86.912,253700002.0
2005-09-23 11:45:00,86.915,86.932,86.901,86.924,351899999.0
2005-09-23 11:46:00,86.922,86.96,86.922,86.96,164899999.0
2005-09-23 11:47:00,86.939,86.96,86.932,86.951,274299999.0
2005-09-23 11:48:00,86.934,86.965,86.931,86.949,229499996.0
2005-09-23 11:49:00,86.932,86.954,86.911,86.915,286500001.0
2005-09-23 11:50:00,86.921,86.948,86.91,86.931,312699994.0
2005-09-23 11:51:00,86.934,86.939,86.915,86.915,265800002.0
2005-09-23 11:52:00,86.933,86.946,86.919,86.925,269899996.0
2005-09-23 11:53:00,86.936,86.954,86.92,86.943,258599999.0
2005-09-23 11:54:00,86.95,86.964,86.936,86.936,240300002.0
2005-09-23 11:55:00,86.94,86.965,86.928,86.94,271799998.0
2005-09-23 11:56:00,86.937,86.944,86.916,86.94,258299997.0
2005-09-23 11:57:00,86.923,86.934,86.907,86.917,169299999.0
2005-09-23 11:58:00,86.933,86.94,86.912,86.919,245199998.0
2005-09-23 11:59:00,86.933,86.935,86.908,86.915,368800001.0
2005-09-23 12:00:00,86.934,86.948,86.912,86.936,301299999.0
2005-09-23 12:01:00,86.923,86.94,86.911,86.934,204599996.0
2005-09-23 12:02:00,86.945,86.969,86.915,86.955,239299998.0
2005-09-23 12:03:00,86.958,86.991,86.958,86.98,167699997.0
2005-09-23 12:04:00,86.968,86.983,86.956,86.979,144599999.0
2005-09-23 12:05:00,86.969,86.979,86.957,86.961,193900000.0
2005-09-23 12:06:00,86.962,86.981,86.94,86.955,238399999.0
2005-09-23 12:07:00,86.942,86.972,86.942,86.959,267900001.0
2005-09-23 12:08:00,86.944,86.975,86.944,86.975,233899997.0
2005-09-23 12:09:00,86.971,86.973,86.952,86.952,259099996.0
2005-09-23 12:10:00,86.945,86.963,86.935,86.948,255099997.0
2005-09-23 12:11:00,86.912,86.933,86.912,86.933,244000003.0
2005-09-23 12:12:00,86.928,86.931,86.901,86.901,275099999.0
2005-09-23 12:13:00,86.935,86.935,86.902,86.902,199799996.0
2005-09-23 12:14:00,86.923,86.939,86.919,86.933,270499997.0
2005-09-23 12:15:00,86.918,86.933,86.901,86.917,201399998.0
2005-09-23 12:16:00,86.913,86.923,86.894,86.9,238900001.0
2005-09-23 12:17:00,86.917,86.941,86.907,86.91,211999997.0
2005-09-23 12:18:00,86.932,86.943,86.911,86.914,126599998.0
2005-09-23 12:19:00,86.931,86.948,86.927,86.931,265000003.0
2005-09-23 12:20:00,86.942,86.943,86.921,86.925,352499996.0
2005-09-23 12:21:00,86.925,86.935,86.901,86.91,364600000.0
2005-09-23 12:22:00,86.92,86.922,86.9,86.904,58200000.0
2005-09-23 12:23:00,86.925,86.925,86.895,86.905,156199999.0
2005-09-23 12:24:00,86.923,86.93,86.905,86.917,191500000.0
2005-09-23 12:25:00,86.897,86.925,86.893,86.911,116499998.0
2005-09-23 12:26:00,86.897,86.92,86.891,86.92,213699997.0
2005-09-23 12:27:00,86.9,86.919,86.895,86.907,247500002.0
2005-09-23 12:28:00,86.907,86.917,86.885,86.897,354899998.0
2005-09-23 12:29:00,86.924,86.953,86.917,86.949,388200002.0
2005-09-23 12:30:00,86.954,86.968,86.933,86.94,181799996.0
2005-09-23 12:31:00,86.956,86.971,86.938,86.953,340400005.0
2005-09-23 12:32:00,86.933,86.951,86.926,86.948,183599997.0
2005-09-23 12:33:00,86.918,86.937,86.907,86.918,160099998.0
2005-09-23 12:34:00,86.904,86.917,86.894,86.907,111500001.0
2005-09-23 12:35:00,86.886,86.906,86.886,86.904,159900002.0
2005-09-23 12:36:00,86.896,86.902,86.875,86.892,269400001.0
2005-09-23 12:37:00,86.88,86.88,86.858,86.87,229199995.0
2005-09-23 12:38:00,86.855,86.87,86.837,86.851,222900000.0
2005-09-23 12:39:00,86.842,86.854,86.821,86.839,137399999.0
2005-09-23 12:40:00,86.863,86.871,86.857,86.864,35900001.0
2005-09-23 12:41:00,86.843,86.86,86.843,86.854,123400000.0
2005-09-23 12:42:00,86.833,86.851,86.813,86.822,227199998.0
2005-09-23 12:43:00,86.824,86.84,86.8,86.81,232599997.0
2005-09-23 12:44:00,86.786,86.816,86.786,86.792,239600001.0
2005-09-23 12:45:00,86.79,86.826,86.79,86.816,310100003.0
2005-09-23 12:46:00,86.797,86.833,86.796,86.802,331300004.0
2005-09-23 12:47:00,86.833,86.844,86.816,86.826,221600004.0
2005-09-23 12:48:00,86.831,86.854,86.83,86.844,314799995.0
2005-09-23 12:49:00,86.854,86.871,86.848,86.864,172300001.0
2005-09-23 12:50:00,86.864,86.878,86.848,86.877,257200004.0
2005-09-23 12:51:00,86.88,86.881,86.857,86.867,258199998.0
2005-09-23 12:52:00,86.858,86.887,86.858,86.879,235599994.0
2005-09-23 12:53:00,86.865,86.865,86.786,86.786,197100005.0
2005-09-23 12:54:00,86.827,86.849,86.821,86.849,178399998.0
2005-09-23 12:55:00,86.824,86.859,86.824,86.845,297800001.0
2005-09-23 12:56:00,86.816,86.816,86.789,86.795,195200001.0
2005-09-23 12:57:00,86.782,86.8,86.782,86.793,103299999.0
2005-09-23 12:58:00,86.765,86.787,86.765,86.787,306799998.0
2005-09-23 12:59:00,86.797,86.799,86.76,86.76,124100000.0
2005-09-23 13:00:00,86.79,86.822,86.789,86.811,290699999.0
2005-09-23 13:01:00,86.78,86.801,86.77,86.791,150599998.0
2005-09-23 13:02:00,86.786,86.81,86.784,86.805,267799995.0
2005-09-23 13:03:00,86.809,86.821,86.798,86.815,262899999.0
2005-09-23 13:04:00,86.809,86.809,86.78,86.783,302700006.0
2005-09-23 13:05:00,86.792,86.803,86.781,86.785,255599997.0
2005-09-23 13:06:00,86.78,86.814,86.78,86.806,304199999.0
2005-09-23 13:07:00,86.818,86.836,86.797,86.797,178000000.0
2005-09-23 13:08:00,86.815,86.832,86.814,86.815,124599998.0
2005-09-23 13:09:00,86.816,86.827,86.802,86.809,319399995.0
2005-09-23 13:10:00,86.834,86.843,86.809,86.833,126100000.0
2005-09-23 13:11:00,86.829,86.864,86.828,86.841,214199996.0
2005-09-23 13:12:00,86.865,86.873,86.851,86.855,298400000.0
2005-09-23 13:13:00,86.857,86.87,86.848,86.848,235699999.0
2005-09-23 13:14:00,86.847,86.88,86.846,86.867,311700003.0
2005-09-23 13:15:00,86.86,86.893,86.851,86.87,181699999.0
2005-09-23 13:16:00,86.848,86.875,86.848,86.868,148300001.0
2005-09-23 13:17:00,86.874,86.877,86.83,86.859,219199998.0
2005-09-23 13:18:00,86.868,86.885,86.862,86.873,134200000.0
2005-09-23 13:19:00,86.876,86.901,86.876,86.893,191799999.0
2005-09-23 13:20:00,86.897,86.897,86.879,86.879,42000000.0
2005-09-23 13:21:00,86.885,86.895,86.872,86.872,214799996.0
2005-09-23 13:22:00,86.883,86.891,86.861,86.862,235900001.0
2005-09-23 13:23:00,86.858,86.886,86.858,86.886,100699997.0
2005-09-23 13:24:00,86.868,86.886,86.865,86.865,138300000.0
2005-09-23 13:25:00,86.876,86.881,86.851,86.863,280700000.0
2005-09-23 13:26:00,86.865,86.877,86.852,86.864,190199999.0
2005-09-23 13:27:00,86.848,86.852,86.823,86.823,247100001.0
2005-09-23 13:28:00,86.833,86.846,86.819,86.84,268399998.0
2005-09-23 13:29:00,86.839,86.852,86.826,86.849,260299996.0
2005-09-23 13:30:00,86.847,86.847,86.811,86.825,268300000.0
2005-09-23 13:31:00,86.828,86.851,86.828,86.85,235499998.0
2005-09-23 13:32:00,86.839,86.867,86.839,86.852,153900000.0
2005-09-23 13:33:00,86.832,86.854,86.829,86.852,300899999.0
2005-09-23 13:34:00,86.839,86.86,86.831,86.86,243499999.0
2005-09-23 13:35:00,86.861,86.867,86.833,86.854,285299998.0
2005-09-23 13:36:00,86.855,86.868,86.845,86.846,203600002.0
2005-09-23 13:37:00,86.843,86.855,86.825,86.844,121599999.0
2005-09-23 13:38:00,86.854,86.857,86.827,86.827,174000001.0
2005-09-23 13:39:00,86.845,86.861,86.835,86.861,141100001.0
2005-09-23 13:40:00,86.854,86.858,86.831,86.835,200500004.0
2005-09-23 13:41:00,86.85,86.853,86.827,86.835,233499999.0
2005-09-23 13:42:00,86.843,86.865,86.839,86.863,197199999.0
2005-09-23 13:43:00,86.854,86.867,86.84,86.855,208700000.0
2005-09-23 13:44:00,86.848,86.86,86.84,86.855,127899999.0
2005-09-23 13:45:00,86.841,86.864,86.832,86.852,175399998.0
2005-09-23 13:46:00,86.83,86.845,86.824,86.843,290899995.0
2005-09-23 13:47:00,86.842,86.858,86.824,86.847,376999999.0
2005-09-23 13:48:00,86.834,86.858,86.831,86.835,101500001.0
2005-09-23 13:49:00,86.855,86.86,86.84,86.84,175000001.0
2005-09-23 13:50:00,86.857,86.865,86.843,86.852,280999997.0
2005-09-23 13:51:00,86.831,86.861,86.828,86.848,192299998.0
2005-09-23 13:52:00,86.84,86.85,86.822,86.825,246800005.0
2005-09-23 13:53:00,86.818,86.845,86.818,86.84,305400001.0
2005-09-23 13:54:00,86.826,86.854,86.825,86.85,292199998.0
2005-09-23 13:55:00,86.846,86.846,86.826,86.826,64900000.0
2005-09-23 13:56:00,86.838,86.838,86.817,86.821,149300000.0
2005-09-23 13:57:00,86.826,86.831,86.801,86.831,354400002.0
2005-09-23 13:58:00,86.831,86.831,86.784,86.784,192900002.0
2005-09-23 13:59:00,86.803,86.805,86.786,86.789,116000001.0
2005-09-23 14:00:00,86.788,86.812,86.768,86.812,242399998.0
2005-09-23 14:01:00,86.807,86.818,86.79,86.812,260200001.0
2005-09-23 14:02:00,86.785,86.805,86.771,86.79,316500003.0
2005-09-23 14:03:00,86.8,86.814,86.787,86.792,171000000.0
2005-09-23 14:04:00,86.803,86.825,86.792,86.812,218100002.0
2005-09-23 14:05:00,86.813,86.816,86.789,86.789,138800002.0
2005-09-23 14:06:00,86.806,86.818,86.79,86.803,271799997.0
2005-09-23 14:07:00,86.801,86.819,86.796,86.814,238400003.0
2005-09-23 14:08:00,86.8,86.823,86.794,86.804,191200000.0
2005-09-23 14:09:00,86.792,86.81,86.785,86.797,204199999.0
2005-09-23 14:10:00,86.777,86.802,86.769,86.802,249799999.0
2005-09-23 14:11:00,86.801,86.815,86.785,86.796,186700000.0
2005-09-23 14:12:00,86.816,86.816,86.78,86.78,181499998.0
2005-09-23 14:13:00,86.8,86.805,86.78,86.781,257999999.0
2005-09-23 14:14:00,86.797,86.797,86.771,86.776,251800002.0
2005-09-23 14:15:00,86.782,86.797,86.766,86.797,295299999.0
2005-09-23 14:16:00,86.784,86.814,86.784,86.806,135799999.0
2005-09-23 14:17:00,86.788,86.818,86.788,86.81,276200001.0
2005-09-23 14:18:00,86.813,86.831,86.798,86.808,283899997.0
2005-09-23 14:19:00,86.827,86.828,86.801,86.801,257500003.0
2005-09-23 14:20:00,86.822,86.826,86.796,86.796,198400000.0
2005-09-23 14:21:00,86.793,86.806,86.773,86.799,166000000.0
2005-09-23 14:22:00,86.79,86.8,86.771,86.78,210400001.0
2005-09-23 14:23:00,86.775,86.804,86.771,86.79,339699997.0
2005-09-23 14:24:00,86.771,86.791,86.756,86.791,171000000.0
2005-09-23 14:25:00,86.77,86.787,86.766,86.786,104000000.0
2005-09-23 14:26:00,86.787,86.787,86.747,86.762,265799999.0
2005-09-23 14:27:00,86.762,86.782,86.759,86.77,302099998.0
2005-09-23 14:28:00,86.767,86.767,86.735,86.735,90200001.0
2005-09-23 14:29:00,86.752,86.768,86.746,86.768,377499999.0
2005-09-23 14:30:00,86.769,86.774,86.732,86.754,289300001.0
2005-09-23 14:31:00,86.73,86.766,86.703,86.759,403999995.0
2005-09-23 14:32:00,86.748,86.763,86.729,86.746,143600000.0
2005-09-23 14:33:00,86.757,86.77,86.744,86.752,176399998.0
2005-09-23 14:34:00,86.766,86.772,86.739,86.746,228799998.0
2005-09-23 14:35:00,86.78,86.788,86.752,86.768,238999995.0
2005-09-23 14:36:00,86.776,86.795,86.757,86.771,228899999.0
2005-09-23 14:37:00,86.79,86.816,86.79,86.815,171799997.0
2005-09-23 14:38:00,86.806,86.818,86.789,86.789,284399995.0
2005-09-23 14:39:00,86.818,86.822,86.794,86.801,363200001.0
2005-09-23 14:40:00,86.809,86.846,86.805,86.821,231100000.0
2005-09-23 14:41:00,86.849,86.849,86.822,86.828,124900001.0
2005-09-23 14:42:00,86.839,86.852,86.829,86.837,175300000.0
2005-09-23 14:43:00,86.853,86.866,86.828,86.83,100500000.0
2005-09-23 14:44:00,86.802,86.825,86.796,86.825,290899998.0
2005-09-23 14:45:00,86.809,86.842,86.797,86.831,301399998.0
2005-09-23 14:46:00,86.808,86.835,86.808,86.835,127699998.0
2005-09-23 14:47:00,86.832,86.848,86.821,86.831,196900000.0
2005-09-23 14:48:00,86.808,86.831,86.795,86.799,240099999.0
2005-09-23 14:49:00,86.808,86.835,86.796,86.815,175399998.0
2005-09-23 14:50:00,86.819,86.819,86.777,86.783,232799998.0
2005-09-23 14:51:00,86.792,86.801,86.774,86.793,192599998.0
2005-09-23 14:52:00,86.788,86.817,86.788,86.795,173600001.0
2005-09-23 14:53:00,86.806,86.817,86.788,86.799,312699999.0
2005-09-23 14:54:00,86.794,86.816,86.774,86.804,215399996.0
2005-09-23 14:55:00,86.813,86.827,86.798,86.801,452699995.0
2005-09-23 14:56:00,86.82,86.832,86.8,86.815,240999999.0
2005-09-23 14:57:00,86.816,86.82,86.784,86.784,345699998.0
2005-09-23 14:58:00,86.788,86.812,86.785,86.812,116500001.0
2005-09-23 14:59:00,86.796,86.815,86.754,86.782,111999999.0
2005-09-23 15:00:00,86.779,86.798,86.762,86.775,198000004.0
2005-09-23 15:01:00,86.772,86.781,86.748,86.763,252299996.0
2005-09-23 15:02:00,86.743,86.743,86.71,86.732,108300000.0
2005-09-23 15:03:00,86.721,86.744,86.721,86.721,122600003.0
2005-09-23 15:04:00,86.738,86.768,86.736,86.764,202799995.0
2005-09-23 15:05:00,86.762,86.762,86.735,86.748,282000004.0
2005-09-23 15:06:00,86.752,86.752,86.729,86.748,225400003.0
2005-09-23 15:07:00,86.72,86.738,86.72,86.732,9000000.0
2005-09-23 15:08:00,86.724,86.724,86.695,86.695,144499999.0
2005-09-23 15:09:00,86.71,86.715,86.69,86.712,273299999.0
2005-09-23 15:10:00,86.71,86.732,86.696,86.696,138200002.0
2005-09-23 15:11:00,86.714,86.722,86.692,86.706,254899999.0
2005-09-23 15:12:00,86.722,86.722,86.688,86.704,267199998.0
2005-09-23 15:13:00,86.705,86.714,86.678,86.69,228300000.0
2005-09-23 15:14:00,86.705,86.705,86.671,86.678,331600002.0
2005-09-23 15:15:00,86.685,86.726,86.677,86.726,212599998.0
2005-09-23 15:16:00,86.715,86.737,86.699,86.699,272999999.0
2005-09-23 15:17:00,86.723,86.746,86.704,86.731,249399999.0
2005-09-23 15:18:00,86.741,86.76,86.726,86.733,325700002.0
2005-09-23 15:19:00,86.743,86.743,86.71,86.71,300300001.0
2005-09-23 15:20:00,86.738,86.762,86.725,86.742,195200002.0
2005-09-23 15:21:00,86.745,86.75,86.717,86.75,165200000.0
2005-09-23 15:22:00,86.747,86.767,86.694,86.749,181400002.0
2005-09-23 15:23:00,86.762,86.767,86.746,86.749,347000003.0
2005-09-23 15:24:00,86.774,86.779,86.756,86.756,236799997.0
2005-09-23 15:25:00,86.743,86.761,86.721,86.735,164700001.0
2005-09-23 15:26:00,86.723,86.741,86.716,86.73,266099996.0
2005-09-23 15:27:00,86.722,86.735,86.689,86.721,217399998.0
2005-09-23 15:28:00,86.735,86.735,86.71,86.715,255400002.0
2005-09-23 15:29:00,86.725,86.766,86.725,86.763,263400002.0
2005-09-23 15:30:00,86.77,86.77,86.736,86.737,112599999.0
2005-09-23 15:31:00,86.765,86.783,86.745,86.783,215799999.0
2005-09-23 15:32:00,86.787,86.79,86.769,86.789,174099997.0
2005-09-23 15:33:00,86.796,86.799,86.775,86.775,245099998.0
2005-09-23 15:34:00,86.776,86.792,86.757,86.784,338399999.0
2005-09-23 15:35:00,86.785,86.79,86.766,86.772,280199999.0
2005-09-23 15:36:00,86.78,86.8,86.778,86.779,246299999.0
2005-09-23 15:37:00,86.794,86.804,86.777,86.778,176200002.0
2005-09-23 15:38:00,86.766,86.786,86.757,86.761,287799995.0
2005-09-23 15:39:00,86.773,86.784,86.762,86.762,183099999.0
2005-09-23 15:40:00,86.789,86.801,86.772,86.788,232800001.0
2005-09-23 15:41:00,86.802,86.802,86.768,86.783,300900003.0
2005-09-23 15:42:00,86.781,86.804,86.759,86.788,346199998.0
2005-09-23 15:43:00,86.787,86.795,86.774,86.785,209599998.0
2005-09-23 15:44:00,86.756,86.795,86.748,86.795,116800000.0
2005-09-23 15:45:00,86.783,86.801,86.777,86.797,272300001.0
2005-09-23 15:46:00,86.795,86.795,86.773,86.777,350799997.0
2005-09-23 15:47:00,86.79,86.8,86.767,86.768,270300001.0
2005-09-23 15:48:00,86.753,86.77,86.751,86.765,242700002.0
2005-09-23 15:49:00,86.754,86.772,86.738,86.747,290200003.0
2005-09-23 15:50:00,86.757,86.777,86.745,86.751,133800002.0
2005-09-23 15:51:00,86.752,86.771,86.738,86.756,390400001.0
2005-09-23 15:52:00,86.761,86.761,86.726,86.736,391700000.0
2005-09-23 15:53:00,86.727,86.745,86.716,86.725,198500001.0
2005-09-23 15:54:00,86.74,86.74,86.694,86.694,129300000.0
2005-09-23 15:55:00,86.72,86.746,86.716,86.728,189200000.0
2005-09-23 15:56:00,86.709,86.731,86.684,86.71,172200000.0
2005-09-23 15:57:00,86.717,86.733,86.706,86.713,289899997.0
2005-09-23 15:58:00,86.719,86.728,86.703,86.726,203999999.0
2005-09-23 15:59:00,86.72,86.737,86.702,86.717,278399998.0
2005-09-23 16:00:00,86.717,86.735,86.699,86.721,205299998.0
2005-09-23 16:01:00,86.706,86.737,86.706,86.72,260300000.0
2005-09-23 16:02:00,86.743,86.743,86.718,86.737,354899997.0
2005-09-23 16:03:00,86.743,86.747,86.729,86.747,73000000.0
2005-09-23 16:04:00,86.752,86.753,86.726,86.744,243199999.0
2005-09-23 16:05:00,86.75,86.755,86.733,86.737,160199999.0
2005-09-23 16:06:00,86.757,86.764,86.739,86.741,153099999.0
2005-09-23 16:07:00,86.732,86.74,86.711,86.722,162800000.0
2005-09-23 16:08:00,86.741,86.751,86.732,86.746,294300001.0
2005-09-23 16:09:00,86.746,86.753,86.73,86.734,198400001.0
2005-09-23 16:10:00,86.757,86.763,86.737,86.74,299499994.0
2005-09-23 16:11:00,86.766,86.779,86.756,86.764,39200000.0
2005-09-23 16:12:00,86.787,86.802,86.785,86.801,87600000.0
2005-09-23 16:13:00,86.736,86.796,86.736,86.796,91500003.0
2005-09-23 16:14:00,86.78,86.801,86.779,86.8,238200000.0
2005-09-23 16:15:00,86.792,86.798,86.771,86.773,174499996.0
2005-09-23 16:16:00,86.781,86.793,86.763,86.78,244200003.0
2005-09-23 16:17:00,86.788,86.803,86.752,86.752,159499998.0
2005-09-23 16:18:00,86.798,86.815,86.794,86.806,216599997.0
2005-09-23 16:19:00,86.801,86.844,86.801,86.844,149899999.0
2005-09-23 16:20:00,86.83,86.867,86.83,86.867,205899999.0
2005-09-23 16:21:00,86.87,86.87,86.846,86.856,220400000.0
2005-09-23 16:22:00,86.874,86.886,86.867,86.872,296600000.0
2005-09-23 16:23:00,86.876,86.884,86.855,86.855,248599998.0
2005-09-23 16:24:00,86.861,86.862,86.841,86.844,148300002.0
2005-09-23 16:25:00,86.854,86.874,86.844,86.874,196800004.0
2005-09-23 16:26:00,86.863,86.866,86.839,86.853,98300001.0
2005-09-23 16:27:00,86.854,86.855,86.83,86.839,411700002.0
2005-09-23 16:28:00,86.86,86.866,86.846,86.846,196100002.0
2005-09-23 16:29:00,86.841,86.865,86.841,86.865,325300001.0
2005-09-23 16:30:00,86.865,86.886,86.861,86.865,148699996.0
2005-09-23 16:31:00,86.872,86.872,86.839,86.856,246900001.0
2005-09-23 16:32:00,86.858,86.858,86.831,86.831,72300001.0
2005-09-23 16:33:00,86.857,86.867,86.844,86.844,209300000.0
2005-09-23 16:34:00,86.833,86.86,86.823,86.838,143799999.0
2005-09-23 16:35:00,86.814,86.835,86.811,86.825,242799994.0
2005-09-23 16:36:00,86.842,86.844,86.814,86.821,254499997.0
2005-09-23 16:37:00,86.834,86.856,86.828,86.856,157999998.0
2005-09-23 16:38:00,86.844,86.875,86.844,86.868,286599999.0
2005-09-23 16:39:00,86.867,86.871,86.848,86.858,201200001.0
2005-09-23 16:40:00,86.855,86.871,86.841,86.86,251699998.0
2005-09-23 16:41:00,86.868,86.868,86.824,86.824,302299999.0
2005-09-23 16:42:00,86.829,86.847,86.811,86.832,297900002.0
2005-09-23 16:43:00,86.821,86.857,86.821,86.845,291599996.0
2005-09-23 16:44:00,86.847,86.847,86.821,86.826,246199996.0
2005-09-23 16:45:00,86.843,86.865,86.842,86.857,406800000.0
2005-09-23 16:46:00,86.859,86.881,86.849,86.859,409599997.0
2005-09-23 16:47:00,86.87,86.895,86.869,86.876,145399998.0
2005-09-23 16:48:00,86.881,86.909,86.875,86.901,213500004.0
2005-09-23 16:49:00,86.912,86.936,86.894,86.919,221000000.0
2005-09-23 16:50:00,86.925,86.95,86.925,86.95,177599999.0
2005-09-23 16:51:00,86.945,86.978,86.945,86.97,214100001.0
2005-09-23 16:52:00,86.928,86.962,86.928,86.956,232699995.0
2005-09-23 16:53:00,86.963,86.965,86.941,86.941,233299995.0
2005-09-23 16:54:00,86.942,86.963,86.925,86.945,199800004.0
2005-09-23 16:55:00,86.964,86.967,86.944,86.944,334299991.0
2005-09-23 16:56:00,86.963,86.978,86.954,86.978,178699999.0
2005-09-23 16:57:00,86.965,86.981,86.935,86.949,176199999.0
2005-09-23 16:58:00,86.959,86.971,86.944,86.95,143299997.0
2005-09-23 16:59:00,86.936,86.963,86.921,86.933,134499997.0
2005-09-23 17:00:00,86.921,86.945,86.921,86.945,159399998.0
2005-09-23 17:01:00,86.959,86.974,86.947,86.964,125300000.0
2005-09-23 17:02:00,86.963,86.966,86.94,86.948,264999997.0
2005-09-23 17:03:00,86.953,86.984,86.953,86.968,197100001.0
2005-09-23 17:04:00,86.973,86.973,86.954,86.954,184900001.0
2005-09-23 17:05:00,86.975,86.975,86.936,86.948,385200001.0
2005-09-23 17:06:00,86.953,86.976,86.945,86.964,314100000.0
2005-09-23 17:07:00,86.959,86.972,86.949,86.962,135799998.0
2005-09-23 17:08:00,86.963,86.963,86.945,86.947,134099999.0
2005-09-23 17:09:00,86.934,86.965,86.934,86.965,189800000.0
2005-09-23 17:10:00,86.946,86.946,86.919,86.927,186900001.0
2005-09-23 17:11:00,86.936,86.954,86.93,86.945,229499999.0
2005-09-23 17:12:00,86.94,86.958,86.94,86.958,25300000.0
2005-09-23 17:13:00,86.968,86.968,86.929,86.949,244899996.0
2005-09-23 17:14:00,86.959,86.974,86.94,86.965,373100001.0
2005-09-23 17:15:00,86.967,86.981,86.956,86.964,210299998.0
2005-09-23 17:16:00,86.966,87.011,86.962,87.011,209600003.0
2005-09-23 17:17:00,86.996,87.019,86.989,87.018,284700002.0
2005-09-23 17:18:00,86.997,87.02,86.997,87.017,244199995.0
2005-09-23 17:19:00,87.028,87.037,87.009,87.009,289900002.0
2005-09-23 17:20:00,87.018,87.018,86.994,86.999,171999998.0
2005-09-23 17:21:00,86.994,87.007,86.977,86.997,144900002.0
2005-09-23 17:22:00,87.008,87.008,86.977,86.977,206399998.0
2005-09-23 17:23:00,86.976,87.003,86.971,87.003,126899997.0
2005-09-23 17:24:00,86.985,87.008,86.985,86.989,95200000.0
2005-09-23 17:25:00,86.993,87.01,86.981,86.99,149899999.0
2005-09-23 17:26:00,86.996,87.008,86.98,86.995,173700001.0
2005-09-23 17:27:00,86.981,86.998,86.967,86.981,213899998.0
2005-09-23 17:28:00,86.983,86.997,86.97,86.981,206700000.0
2005-09-23 17:29:00,86.969,86.998,86.969,86.987,211699995.0
2005-09-23 17:30:00,86.981,86.99,86.965,86.972,217000004.0
2005-09-23 17:31:00,86.975,86.994,86.963,86.977,251400001.0
2005-09-23 17:32:00,86.975,86.987,86.954,86.987,207200002.0
2005-09-23 17:33:00,86.985,86.985,86.954,86.962,301700004.0
2005-09-23 17:34:00,86.983,86.991,86.971,86.971,213900000.0
2005-09-23 17:35:00,86.982,86.996,86.967,86.98,178000000.0
2005-09-23 17:36:00,86.97,86.985,86.96,86.96,330000001.0
2005-09-23 17:37:00,86.971,87.0,86.971,86.998,263699997.0
2005-09-23 17:38:00,86.986,87.001,86.96,86.969,202099997.0
2005-09-23 17:39:00,86.984,86.998,86.975,86.98,50999999.0
2005-09-23 17:40:00,86.97,86.996,86.97,86.993,184500002.0
2005-09-23 17:41:00,86.978,86.988,86.963,86.98,248099997.0
2005-09-23 17:42:00,86.98,86.989,86.966,86.97,285799995.0
2005-09-23 17:43:00,86.965,87.014,86.965,87.014,225599998.0
2005-09-23 17:44:00,87.014,87.018,86.992,87.003,153799998.0
2005-09-23 17:45:00,87.007,87.007,86.981,86.981,192599997.0
2005-09-23 17:46:00,86.989,87.012,86.989,87.012,156400001.0
2005-09-23 17:47:00,87.007,87.026,86.994,87.011,359999999.0
2005-09-23 17:48:00,87.03,87.03,86.997,86.998,148000001.0
2005-09-23 17:49:00,86.998,87.021,86.992,87.013,213600000.0
2005-09-23 17:50:00,86.997,87.017,86.99,87.012,213999999.0
2005-09-23 17:51:00,87.004,87.014,86.985,86.997,199400001.0
2005-09-23 17:52:00,87.0,87.02,87.0,87.02,224800001.0
2005-09-23 17:53:00,87.017,87.033,87.002,87.023,205400003.0
2005-09-23 17:54:00,87.018,87.033,87.001,87.024,251900000.0
2005-09-23 17:55:00,87.012,87.028,87.003,87.024,248799997.0
2005-09-23 17:56:00,87.032,87.036,87.007,87.016,224599997.0
2005-09-23 17:57:00,87.024,87.038,87.008,87.024,173699998.0
2005-09-23 17:58:00,87.029,87.038,87.011,87.015,180300002.0
2005-09-23 17:59:00,87.003,87.02,86.997,87.015,176500001.0
2005-09-23 18:00:00,87.006,87.006,86.975,86.975,62800000.0
2005-09-23 18:01:00,86.941,86.978,86.937,86.971,1748799992.0
2005-09-23 18:02:00,86.98,87.0,86.98,86.99,1992099984.0
2005-09-23 18:03:00,86.98,87.01,86.98,87.01,1992099984.0
2005-09-23 18:04:00,86.99,87.01,86.99,87.0,1992099984.0
2005-09-23 18:05:00,87.01,87.01,87.0,87.01,1992099984.0
2005-09-23 18:06:00,87.02,87.02,87.0,87.02,1992099984.0
2005-09-23 18:07:00,87.03,87.03,87.01,87.02,1992099984.0
2005-09-23 18:08:00,87.01,87.03,87.01,87.03,1992099984.0
2005-09-23 18:09:00,87.001,87.033,87.001,87.022,1992099984.0
2005-09-23 18:10:00,87.009,87.022,86.996,87.012,870399997.0
2005-09-23 18:11:00,87.018,87.031,87.0,87.01,977799996.0
2005-09-23 18:12:00,87.03,87.059,87.026,87.043,1045100006.0
2005-09-23 18:13:00,87.045,87.075,87.028,87.044,1779299993.0
2005-09-23 18:14:00,87.06,87.07,87.06,87.06,1224100001.0
2005-09-23 18:15:00,87.07,87.08,87.06,87.07,1224100001.0
2005-09-23 18:16:00,87.06,87.08,87.05,87.06,1224100001.0
2005-09-23 18:17:00,87.056,87.073,87.038,87.04,1224100001.0
2005-09-23 18:18:00,87.067,87.075,87.049,87.051,894899993.0
2005-09-23 18:19:00,87.07,87.07,87.07,87.07,1712499999.0
2005-09-23 18:20:00,87.054,87.054,87.017,87.022,1712499999.0
2005-09-23 18:21:00,87.035,87.035,87.008,87.017,1657799992.0
2005-09-23 18:22:00,87.019,87.024,86.983,87.014,1266600002.0
2005-09-23 18:23:00,87.02,87.03,87.01,87.02,2018499996.0
2005-09-23 18:24:00,87.007,87.028,86.994,87.015,2018499996.0
2005-09-23 18:25:00,86.998,87.04,86.998,87.02,1997999994.0
2005-09-23 18:26:00,87.025,87.037,87.003,87.023,2077900000.0
2005-09-23 18:27:00,87.02,87.032,86.999,87.017,1204799994.0
2005-09-23 18:28:00,87.012,87.026,86.991,87.014,1816299988.0
2005-09-23 18:29:00,87.022,87.045,87.01,87.028,1143399998.0
2005-09-23 18:30:00,87.023,87.035,86.996,87.018,857199996.0
2005-09-23 18:31:00,87.02,87.02,86.978,86.992,1404299996.0
2005-09-23 18:32:00,86.974,86.987,86.95,86.975,2058499983.0
2005-09-23 18:33:00,87.04,87.04,87.03,87.03,1922099990.0
2005-09-23 18:34:00,86.968,86.99,86.951,86.955,1922099990.0
2005-09-23 18:35:00,86.968,86.991,86.952,86.978,1604599991.0
2005-09-23 18:36:00,86.97,87.0,86.97,86.993,784699997.0
2005-09-23 18:37:00,86.984,86.997,86.961,86.968,1153000004.0
2005-09-23 18:38:00,86.979,86.993,86.954,86.974,895099993.0
2005-09-23 18:39:00,86.982,86.987,86.953,86.953,1026999998.0
2005-09-23 18:40:00,86.955,86.986,86.951,86.972,1613699988.0
2005-09-23 18:41:00,86.952,86.973,86.937,86.949,805599997.0
2005-09-23 18:42:00,86.949,86.978,86.938,86.954,1289199988.0
2005-09-23 18:43:00,86.955,86.964,86.933,86.941,521099993.0
2005-09-23 18:44:00,86.946,86.967,86.935,86.952,801600001.0
2005-09-23 18:45:00,86.936,86.977,86.936,86.976,882400010.0
2005-09-23 18:46:00,86.984,86.986,86.957,86.962,628399990.0
2005-09-23 18:47:00,86.978,86.983,86.963,86.968,205400002.0
2005-09-23 18:48:00,86.976,86.998,86.974,86.984,572000002.0
2005-09-23 18:49:00,86.972,86.987,86.961,86.985,662599995.0
2005-09-23 18:50:00,86.978,86.982,86.951,86.956,1024000003.0
2005-09-23 18:51:00,86.958,86.99,86.958,86.966,1012799999.0
2005-09-23 18:52:00,87.001,87.017,86.977,86.993,1752300015.0
2005-09-23 18:53:00,87.014,87.014,86.971,86.99,1359599990.0
2005-09-23 18:54:00,87.0,87.012,86.982,86.984,1304099995.0
2005-09-23 18:55:00,86.995,87.02,86.972,86.999,1734199996.0
2005-09-23 18:56:00,87.006,87.016,86.988,86.992,352400001.0
2005-09-23 18:57:00,86.996,87.005,86.984,86.988,524099995.0
2005-09-23 18:58:00,87.0,87.007,86.981,86.995,966100006.0
2005-09-23 18:59:00,86.986,87.012,86.983,87.012,1236999993.0
2005-09-23 19:00:00,87.015,87.015,86.985,86.985,347700001.0
2005-09-23 19:01:00,86.994,87.02,86.992,87.009,565399997.0
2005-09-23 19:02:00,87.018,87.029,87.003,87.004,309200001.0
2005-09-23 19:03:00,86.996,87.017,86.994,87.014,597499999.0
2005-09-23 19:04:00,87.001,87.025,86.998,87.023,432499997.0
2005-09-23 19:05:00,87.022,87.023,87.003,87.007,558400006.0
2005-09-23 19:06:00,87.004,87.026,86.985,87.001,1123299990.0
2005-09-23 19:07:00,86.99,87.015,86.981,87.0,1452999998.0
2005-09-23 19:08:00,86.997,87.0,86.971,86.987,1317799989.0
2005-09-23 19:09:00,86.987,87.004,86.97,86.983,1016900003.0
2005-09-23 19:10:00,87.003,87.003,86.972,86.983,284399997.0
2005-09-23 19:11:00,86.985,86.985,86.96,86.96,572100000.0
2005-09-23 19:12:00,86.961,86.992,86.96,86.992,291200000.0
2005-09-23 19:13:00,86.988,86.994,86.963,86.963,337800001.0
2005-09-23 19:14:00,86.988,87.002,86.976,86.989,368999997.0
2005-09-23 19:15:00,87.003,87.012,86.983,86.998,840900003.0
2005-09-23 19:16:00,86.99,87.009,86.99,87.009,540400002.0
2005-09-23 19:17:00,86.994,87.008,86.97,86.998,812599996.0
2005-09-23 19:18:00,86.995,87.0,86.97,86.97,570599995.0
2005-09-23 19:19:00,86.985,87.004,86.963,86.974,1205000001.0
2005-09-23 19:20:00,86.998,87.006,86.975,86.987,755200000.0
2005-09-23 19:21:00,87.001,87.008,86.974,86.982,863300002.0
2005-09-23 19:22:00,87.003,87.007,86.985,87.003,202500000.0
2005-09-23 19:23:00,87.007,87.019,86.992,86.993,1744299997.0
2005-09-23 19:24:00,87.015,87.025,87.0,87.018,746200001.0
2005-09-23 19:25:00,87.018,87.018,86.986,86.992,1155399997.0
2005-09-23 19:26:00,86.984,87.011,86.974,86.991,2027000006.0
2005-09-23 19:27:00,87.001,87.01,86.978,86.987,1338600003.0
2005-09-23 19:28:00,87.005,87.017,86.99,87.0,1058199995.0
2005-09-23 19:29:00,87.013,87.016,86.987,86.993,351099998.0
2005-09-23 19:30:00,87.009,87.013,86.99,87.003,964399988.0
2005-09-23 19:31:00,86.979,87.0,86.973,87.0,649100004.0
2005-09-23 19:32:00,87.0,87.005,86.986,86.986,937999987.0
2005-09-23 19:33:00,86.981,87.005,86.981,87.0,770599999.0
2005-09-23 19:34:00,86.989,87.005,86.977,86.995,941599993.0
2005-09-23 19:35:00,86.995,87.0,86.963,86.98,957999999.0
2005-09-23 19:36:00,86.995,86.998,86.971,86.979,671499995.0
2005-09-23 19:37:00,86.993,86.993,86.963,86.968,287300004.0
2005-09-23 19:38:00,86.987,87.002,86.975,86.986,926599997.0
2005-09-23 19:39:00,86.987,87.006,86.975,86.994,889200001.0
2005-09-23 19:40:00,86.992,87.0,86.974,86.983,683499994.0
2005-09-23 19:41:00,86.976,86.996,86.966,86.994,948700000.0
2005-09-23 19:42:00,86.978,86.999,86.974,86.999,1037000003.0
2005-09-23 19:43:00,86.985,86.992,86.964,86.972,484599999.0
2005-09-23 19:44:00,86.973,86.981,86.947,86.947,749000004.0
2005-09-23 19:45:00,86.947,86.979,86.947,86.979,294300001.0
2005-09-23 19:46:00,86.955,86.975,86.947,86.965,705700005.0
2005-09-23 19:47:00,86.973,86.978,86.947,86.965,196199998.0
2005-09-23 19:48:00,86.959,86.98,86.947,86.963,907100002.0
2005-09-23 19:49:00,86.965,86.97,86.947,86.952,796100000.0
2005-09-23 19:50:00,86.951,86.982,86.951,86.97,611099996.0
2005-09-23 19:51:00,86.969,86.984,86.951,86.956,660799998.0
2005-09-23 19:52:00,86.972,86.981,86.945,86.949,296599999.0
2005-09-23 19:53:00,86.964,86.967,86.944,86.948,925699998.0
2005-09-23 19:54:00,86.966,86.966,86.935,86.935,661299999.0
2005-09-23 19:55:00,86.948,86.958,86.934,86.935,270599997.0
2005-09-23 19:56:00,86.94,86.954,86.933,86.946,542999995.0
2005-09-23 19:57:00,86.941,86.949,86.906,86.936,785000005.0
2005-09-23 19:58:00,86.935,86.957,86.928,86.951,809399999.0
2005-09-23 19:59:00,86.941,86.96,86.936,86.955,940599999.0
2005-09-23 20:00:00,86.946,86.97,86.945,86.958,466899997.0
2005-09-23 20:01:00,86.957,86.957,86.921,86.93,381599999.0
2005-09-23 20:02:00,86.947,86.956,86.933,86.938,666400001.0
2005-09-23 20:03:00,86.948,86.965,86.934,86.965,370700001.0
2005-09-23 20:04:00,86.954,86.967,86.937,86.966,422699999.0
2005-09-23 20:05:00,86.97,86.98,86.951,86.954,458199999.0
2005-09-23 20:06:00,86.956,86.973,86.937,86.937,518000009.0
2005-09-23 20:07:00,86.953,86.969,86.944,86.957,411899998.0
2005-09-23 20:08:00,86.953,86.973,86.942,86.963,739899999.0
2005-09-23 20:09:00,86.956,86.977,86.94,86.944,502699994.0
2005-09-23 20:10:00,86.962,86.968,86.945,86.945,627699995.0
2005-09-23 20:11:00,86.944,86.974,86.932,86.958,1624799998.0
2005-09-23 20:12:00,86.934,86.974,86.934,86.958,1633599990.0
2005-09-23 20:13:00,86.955,86.975,86.95,86.967,876100000.0
2005-09-23 20:14:00,86.963,86.964,86.935,86.947,414799996.0
2005-09-23 20:15:00,86.956,86.969,86.94,86.945,1013099991.0
2005-09-23 20:16:00,86.965,86.986,86.952,86.97,1435100000.0
2005-09-23 20:17:00,86.96,86.991,86.96,86.984,280400003.0
2005-09-23 20:18:00,86.987,86.987,86.963,86.964,297099997.0
2005-09-23 20:19:00,86.96,86.987,86.949,86.987,1416000001.0
2005-09-23 20:20:00,86.976,86.985,86.949,86.949,1782699991.0
2005-09-23 20:21:00,86.969,86.978,86.953,86.958,423099998.0
2005-09-23 20:22:00,86.952,86.985,86.952,86.975,727300000.0
2005-09-23 20:23:00,86.964,86.978,86.945,86.965,827600001.0
2005-09-23 20:24:00,86.968,86.978,86.955,86.962,471699999.0
2005-09-23 20:25:00,86.973,86.984,86.941,86.941,687299999.0
2005-09-23 20:26:00,86.967,86.977,86.954,86.955,662900002.0
2005-09-23 20:27:00,86.983,86.988,86.956,86.97,1084799998.0
2005-09-23 20:28:00,87.01,87.01,87.0,87.0,1881199995.0
2005-09-23 20:29:00,87.01,87.01,87.0,87.01,1881199995.0
2005-09-23 20:30:00,87.02,87.02,87.02,87.02,1881199995.0
2005-09-23 20:31:00,87.015,87.019,86.981,87.004,1881199995.0
2005-09-23 20:32:00,87.04,87.05,87.04,87.04,535299994.0
2005-09-23 20:33:00,87.034,87.047,87.018,87.033,535299994.0
2005-09-23 20:34:00,87.036,87.055,87.03,87.045,231699998.0
2005-09-23 20:35:00,87.027,87.044,87.019,87.039,614099995.0
2005-09-23 20:36:00,87.042,87.042,87.011,87.019,473400002.0
2005-09-23 20:37:00,87.01,87.036,86.999,87.024,566799999.0
2005-09-23 20:38:00,87.024,87.038,87.0,87.007,1546099995.0
2005-09-23 20:39:00,87.017,87.025,86.991,86.992,1237399993.0
2005-09-23 20:40:00,87.005,87.017,86.982,86.998,1357799991.0
2005-09-23 20:41:00,87.001,87.008,86.979,86.995,715799998.0
2005-09-23 20:42:00,86.981,86.995,86.961,86.987,890199998.0
2005-09-23 20:43:00,87.0,87.017,86.983,86.997,506400000.0
2005-09-23 20:44:00,87.004,87.016,86.979,87.002,1291400001.0
2005-09-23 20:45:00,87.003,87.011,86.974,86.974,803500001.0
2005-09-23 20:46:00,86.987,87.006,86.974,86.992,666999996.0
2005-09-23 20:47:00,86.971,87.005,86.971,86.988,1119499991.0
2005-09-23 20:48:00,86.971,87.002,86.967,87.002,888199993.0
2005-09-23 20:49:00,86.995,87.009,86.982,86.985,878299999.0
2005-09-23 20:50:00,86.987,87.015,86.982,87.0,977299996.0
2005-09-23 20:51:00,86.992,87.017,86.992,87.005,916900000.0
2005-09-23 20:52:00,87.005,87.014,86.98,87.004,800099993.0
2005-09-23 20:53:00,87.008,87.008,86.978,86.991,1639600001.0
2005-09-23 20:54:00,86.987,87.01,86.978,87.007,509399991.0
2005-09-23 20:55:00,87.009,87.017,86.981,86.991,1158299993.0
2005-09-23 20:56:00,86.983,87.003,86.967,86.969,1033599998.0
2005-09-23 20:57:00,86.979,87.002,86.973,86.989,1475600003.0
2005-09-23 20:58:00,87.0,87.0,86.99,86.99,1992899994.0
2005-09-23 20:59:00,86.961,86.99,86.943,86.982,1992899994.0
2005-09-23 21:00:00,87.0,87.0,86.97,86.98,774299996.0
2005-09-23 21:01:00,86.99,86.99,86.98,86.99,774299996.0
2005-09-23 21:02:00,86.968,86.981,86.955,86.97,774299996.0
2005-09-23 21:03:00,86.967,86.981,86.952,86.967,592499997.0
2005-09-23 21:04:00,86.976,86.983,86.955,86.955,472600001.0
2005-09-23 21:05:00,86.938,86.976,86.938,86.976,331799996.0
2005-09-23 21:06:00,86.975,86.986,86.96,86.966,453499999.0
2005-09-23 21:07:00,86.964,86.997,86.964,86.997,430899997.0
2005-09-23 21:08:00,86.975,87.003,86.967,86.985,523500004.0
2005-09-23 21:09:00,86.969,86.996,86.967,86.986,296100006.0
2005-09-23 21:10:00,86.976,86.989,86.964,86.982,450699999.0
2005-09-23 21:11:00,86.958,86.976,86.947,86.951,386199996.0
2005-09-23 21:12:00,86.983,87.0,86.964,86.985,630799993.0
2005-09-23 21:13:00,86.98,87.0,86.977,86.993,762999994.0
2005-09-23 21:14:00,87.0,87.005,86.98,86.991,988299999.0
2005-09-23 21:15:00,87.002,87.008,86.978,86.982,1065199991.0
2005-09-23 21:16:00,86.996,87.007,86.979,86.981,621700004.0
2005-09-23 21:17:00,86.994,87.012,86.972,86.998,1385699990.0
2005-09-23 21:18:00,86.981,87.006,86.975,86.99,829100003.0
2005-09-23 21:19:00,86.983,87.002,86.966,86.993,1060899990.0
2005-09-23 21:20:00,86.996,87.003,86.971,86.985,1485899995.0
2005-09-23 21:21:00,86.984,87.008,86.976,86.988,1662199993.0
2005-09-23 21:22:00,86.985,86.99,86.956,86.969,1634699996.0
2005-09-23 21:23:00,86.978,86.995,86.953,86.995,977600001.0
2005-09-23 21:24:00,86.989,86.993,86.957,86.969,1053699999.0
2005-09-23 21:25:00,86.975,86.989,86.96,86.967,1530099995.0
2005-09-23 21:26:00,86.988,87.009,86.976,86.989,437400000.0
2005-09-23 21:27:00,87.01,87.011,86.985,86.985,540399995.0
2005-09-23 21:28:00,86.985,87.004,86.98,87.0,241299996.0
2005-09-23 21:29:00,87.009,87.009,86.979,86.989,723599997.0
2005-09-23 21:30:00,86.995,86.995,86.961,86.963,298199999.0
2005-09-23 21:31:00,86.975,86.997,86.957,86.983,210900004.0
2005-09-23 21:32:00,87.007,87.016,86.994,86.996,1541500005.0
2005-09-23 21:33:00,86.993,87.004,86.977,86.981,164599999.0
2005-09-23 21:34:00,86.983,86.997,86.96,86.98,321300000.0
2005-09-23 21:35:00,86.978,86.99,86.965,86.985,334300002.0
2005-09-23 21:36:00,86.96,86.985,86.96,86.985,217400003.0
2005-09-23 21:37:00,86.96,86.99,86.959,86.99,329800002.0
2005-09-23 21:38:00,86.984,86.988,86.964,86.964,523400002.0
2005-09-23 21:39:00,86.956,86.98,86.944,86.98,235900000.0
2005-09-23 21:40:00,86.97,86.985,86.956,86.975,393000001.0
2005-09-23 21:41:00,86.954,86.982,86.944,86.962,409900001.0
2005-09-23 21:42:00,86.964,86.984,86.952,86.97,636799998.0
2005-09-23 21:43:00,86.984,86.984,86.932,86.944,781400001.0
2005-09-23 21:44:00,86.973,86.978,86.945,86.966,1500699997.0
2005-09-23 21:45:00,86.955,86.972,86.931,86.962,1045399998.0
2005-09-23 21:46:00,86.953,86.979,86.95,86.97,506000001.0
2005-09-23 21:47:00,86.974,86.977,86.954,86.954,680499997.0
2005-09-23 21:48:00,86.973,86.98,86.957,86.96,250800000.0
2005-09-23 21:49:00,86.979,86.984,86.948,86.957,687599997.0
2005-09-23 21:50:00,86.963,86.985,86.963,86.982,169499998.0
2005-09-23 21:51:00,86.977,86.977,86.952,86.953,499600000.0
2005-09-23 21:52:00,86.948,86.98,86.947,86.973,472300004.0
2005-09-23 21:53:00,86.973,86.99,86.97,86.985,239100003.0
2005-09-23 21:54:00,86.987,86.987,86.961,86.961,327099996.0
2005-09-23 21:55:00,86.96,86.979,86.958,86.959,233499998.0
2005-09-23 21:56:00,86.979,86.988,86.965,86.97,534699994.0
2005-09-23 21:57:00,86.975,86.988,86.962,86.976,221499997.0
2005-09-23 21:58:00,86.98,86.985,86.97,86.978,240699998.0
2005-09-23 21:59:00,86.985,86.985,86.946,86.953,573899997.0
2005-09-23 22:00:00,86.977,86.987,86.947,86.961,482199997.0
2005-09-23 22:01:00,86.967,86.997,86.965,86.997,984900005.0
2005-09-23 22:02:00,86.995,87.005,86.972,86.98,1299999995.0
2005-09-23 22:03:00,86.993,87.003,86.977,86.986,325600001.0
2005-09-23 22:04:00,86.997,87.005,86.975,86.995,868499998.0
2005-09-23 22:05:00,86.999,87.009,86.976,86.99,326400005.0
2005-09-23 22:06:00,86.987,87.003,86.978,86.998,169999999.0
2005-09-23 22:07:00,86.984,87.005,86.984,87.005,151999998.0
2005-09-23 22:08:00,87.013,87.015,86.99,86.99,155100000.0
2005-09-23 22:09:00,86.991,87.012,86.983,87.002,371200002.0
2005-09-23 22:10:00,87.014,87.014,86.973,86.973,226599999.0
2005-09-23 22:11:00,86.988,87.011,86.985,87.002,390099996.0
2005-09-23 22:12:00,86.99,87.016,86.979,87.005,476399998.0
2005-09-23 22:13:00,86.982,87.0,86.965,86.995,522499996.0
2005-09-23 22:14:00,86.995,86.995,86.976,86.98,182400001.0
2005-09-23 22:15:00,86.98,87.0,86.976,86.993,451500001.0
2005-09-23 22:16:00,86.994,87.006,86.978,86.978,404499999.0
2005-09-23 22:17:00,86.98,87.006,86.97,86.97,328300002.0
2005-09-23 22:18:00,86.977,86.996,86.969,86.984,207399995.0
2005-09-23 22:19:00,86.989,86.996,86.962,86.962,101600000.0
2005-09-23 22:20:00,86.982,87.0,86.979,86.999,153200002.0
2005-09-23 22:21:00,86.99,86.999,86.974,86.98,141699998.0
2005-09-23 22:22:00,86.995,87.009,86.984,87.002,328299994.0
2005-09-23 22:23:00,86.981,87.001,86.976,86.988,182799999.0
2005-09-23 22:24:00,86.987,86.991,86.973,86.973,206100000.0
2005-09-23 22:25:00,86.985,86.99,86.969,86.978,311099998.0
2005-09-23 22:26:00,86.98,86.982,86.961,86.963,55799999.0
2005-09-23 22:27:00,86.992,87.0,86.98,86.982,711299997.0
2005-09-23 22:28:00,86.995,87.005,86.977,86.983,346600000.0
2005-09-23 22:29:00,86.993,87.01,86.966,86.989,382700003.0
2005-09-23 22:30:00,86.984,87.018,86.982,87.018,403100005.0
2005-09-23 22:31:00,86.997,87.013,86.992,87.006,206799998.0
2005-09-23 22:32:00,87.0,87.01,86.983,86.986,262799998.0
2005-09-23 22:33:00,87.005,87.012,86.985,86.985,430099996.0
2005-09-23 22:34:00,86.984,87.008,86.982,87.001,488099999.0
2005-09-23 22:35:00,86.997,87.017,86.993,86.993,244300000.0
2005-09-23 22:36:00,86.997,87.012,86.98,87.005,605499992.0
2005-09-23 22:37:00,87.003,87.003,86.98,86.987,159599997.0
2005-09-23 22:38:00,87.007,87.012,86.992,86.993,219299999.0
2005-09-23 22:39:00,87.013,87.025,86.999,87.007,291400002.0
2005-09-23 22:40:00,87.027,87.041,87.017,87.022,392399999.0
2005-09-23 22:41:00,87.015,87.036,87.013,87.025,308599998.0
2005-09-23 22:42:00,87.024,87.024,86.982,86.982,229299996.0
2005-09-23 22:43:00,86.987,87.009,86.976,87.0,638299995.0
2005-09-23 22:44:00,86.991,87.014,86.984,87.002,447999998.0
2005-09-23 22:45:00,86.992,86.992,86.946,86.958,387399997.0
2005-09-23 22:46:00,86.967,86.992,86.961,86.992,460999996.0
2005-09-23 22:47:00,86.983,87.006,86.981,87.003,210800000.0
2005-09-23 22:48:00,86.997,87.02,86.98,87.005,472900002.0
2005-09-23 22:49:00,87.008,87.02,86.988,86.996,367899994.0
2005-09-23 22:50:00,87.015,87.015,86.963,86.963,215100000.0
2005-09-23 22:51:00,86.975,86.998,86.96,86.977,565199999.0
2005-09-23 22:52:00,87.004,87.004,86.976,86.976,144500000.0
2005-09-23 22:53:00,86.985,87.025,86.971,87.018,297399997.0
2005-09-23 22:54:00,87.022,87.036,87.005,87.015,235700001.0
2005-09-23 22:55:00,87.031,87.031,87.002,87.004,377000000.0
2005-09-23 22:56:00,87.019,87.021,86.994,86.994,227799996.0
2005-09-23 22:57:00,86.992,87.011,86.97,87.001,190700000.0
2005-09-23 22:58:00,86.995,87.009,86.986,87.008,135900000.0
2005-09-23 22:59:00,87.003,87.034,86.971,87.002,265400001.0
2005-09-25 23:00:00,86.934,86.958,86.911,86.936,224800001.0
2005-09-25 23:01:00,86.956,86.962,86.927,86.962,175400000.0
2005-09-25 23:02:00,86.96,86.969,86.93,86.945,275600002.0
2005-09-25 23:03:00,86.938,86.976,86.922,86.951,224099998.0
2005-09-25 23:04:00,86.927,86.989,86.927,86.971,164900000.0
2005-09-25 23:05:00,86.978,86.982,86.95,86.966,173399996.0
2005-09-25 23:06:00,86.981,86.992,86.959,86.959,258400001.0
2005-09-25 23:07:00,86.968,86.996,86.958,86.972,200099998.0
2005-09-25 23:08:00,86.974,86.984,86.96,86.967,354599999.0
2005-09-25 23:09:00,86.981,86.991,86.959,86.974,273199996.0
2005-09-25 23:10:00,86.969,87.0,86.969,86.993,395600002.0
2005-09-25 23:11:00,86.993,87.016,86.967,86.996,184399998.0
2005-09-25 23:12:00,86.994,87.018,86.965,86.988,334899996.0
2005-09-25 23:13:00,86.959,86.989,86.953,86.962,299099996.0
2005-09-25 23:14:00,86.962,86.98,86.91,86.928,237699998.0
2005-09-25 23:15:00,86.922,86.935,86.897,86.902,315799997.0
2005-09-25 23:16:00,86.915,86.983,86.9,86.962,251599996.0
2005-09-25 23:17:00,86.952,86.971,86.93,86.946,339300002.0
2005-09-25 23:18:00,86.95,86.976,86.938,86.947,452200002.0
2005-09-25 23:19:00,86.977,86.977,86.933,86.933,124000001.0
2005-09-25 23:20:00,86.931,86.939,86.91,86.922,176999999.0
2005-09-25 23:21:00,86.939,86.943,86.912,86.92,201600001.0
2005-09-25 23:22:00,86.923,86.944,86.91,86.91,278899994.0
2005-09-25 23:23:00,86.914,86.94,86.882,86.882,155800002.0
2005-09-25 23:24:00,86.898,86.928,86.889,86.918,324200001.0
2005-09-25 23:25:00,86.934,86.962,86.906,86.927,312799997.0
2005-09-25 23:26:00,86.912,86.948,86.912,86.937,139499999.0
2005-09-25 23:27:00,86.937,86.945,86.91,86.93,177899998.0
2005-09-25 23:28:00,86.928,86.953,86.926,86.926,202900001.0
2005-09-25 23:29:00,86.943,86.95,86.911,86.92,270499996.0
2005-09-25 23:30:00,86.943,86.957,86.92,86.923,268300000.0
2005-09-25 23:31:00,86.914,86.964,86.914,86.928,411400004.0
2005-09-25 23:32:00,86.922,86.957,86.911,86.918,190499999.0
2005-09-25 23:33:00,86.901,86.927,86.897,86.918,112999999.0
2005-09-25 23:34:00,86.899,86.928,86.874,86.903,265800000.0
2005-09-25 23:35:00,86.91,86.92,86.885,86.888,276500001.0
2005-09-25 23:36:00,86.893,86.907,86.871,86.888,202199996.0
2005-09-25 23:37:00,86.9,86.905,86.873,86.892,163500000.0
2005-09-25 23:38:00,86.894,86.894,86.859,86.859,161100000.0
2005-09-25 23:39:00,86.884,86.898,86.874,86.886,246699998.0
2005-09-25 23:40:00,86.869,86.917,86.869,86.904,244500001.0
2005-09-25 23:41:00,86.914,86.933,86.893,86.921,255100007.0
2005-09-25 23:42:00,86.891,86.921,86.874,86.874,199799995.0
2005-09-25 23:43:00,86.893,86.901,86.87,86.879,291400001.0
2005-09-25 23:44:00,86.874,86.911,86.863,86.907,357599991.0
2005-09-25 23:45:00,86.915,86.915,86.874,86.885,106999999.0
2005-09-25 23:46:00,86.907,86.909,86.879,86.89,216799998.0
2005-09-25 23:47:00,86.87,86.917,86.87,86.9,343699998.0
2005-09-25 23:48:00,86.882,86.911,86.875,86.891,148099998.0
2005-09-25 23:49:00,86.897,86.91,86.881,86.891,219900000.0
2005-09-25 23:50:00,86.876,86.916,86.876,86.905,251100002.0
2005-09-25 23:51:00,86.889,86.917,86.884,86.903,217399998.0
2005-09-25 23:52:00,86.905,86.918,86.884,86.896,238599997.0
2005-09-25 23:53:00,86.868,86.883,86.861,86.877,216399997.0
2005-09-25 23:54:00,86.879,86.905,86.863,86.886,191799998.0
2005-09-25 23:55:00,86.885,86.895,86.859,86.88,281300001.0
2005-09-25 23:56:00,86.913,86.913,86.865,86.865,187600000.0
2005-09-25 23:57:00,86.865,86.899,86.865,86.881,246399997.0
2005-09-25 23:58:00,86.902,86.902,86.856,86.883,211299998.0
2005-09-25 23:59:00,86.878,86.91,86.864,86.91,228399999.0
2005-09-26 00:00:00,86.902,86.909,86.864,86.866,235399995.0
2005-09-26 00:01:00,86.866,86.918,86.866,86.887,165800000.0
2005-09-26 00:02:00,86.91,86.919,86.87,86.897,309400003.0
2005-09-26 00:03:00,86.877,86.892,86.867,86.878,137000001.0
2005-09-26 00:04:00,86.997,86.997,86.88,86.885,238100004.0
2005-09-26 00:05:00,86.891,86.891,86.848,86.869,178599998.0
2005-09-26 00:06:00,86.849,86.855,86.818,86.841,198900002.0
2005-09-26 00:07:00,86.868,86.892,86.858,86.869,239099998.0
2005-09-26 00:08:00,86.858,86.868,86.831,86.842,213800000.0
2005-09-26 00:09:00,86.839,86.86,86.802,86.826,195200000.0
2005-09-26 00:10:00,86.835,86.844,86.814,86.836,166999998.0
2005-09-26 00:11:00,86.82,86.837,86.813,86.829,72099999.0
2005-09-26 00:12:00,86.82,86.838,86.814,86.836,280000001.0
2005-09-26 00:13:00,86.829,86.848,86.818,86.823,223599994.0
2005-09-26 00:14:00,86.858,86.881,86.832,86.848,192799998.0
2005-09-26 00:15:00,86.822,86.837,86.816,86.818,253299996.0
2005-09-26 00:16:00,86.827,86.827,86.796,86.81,191900000.0
2005-09-26 00:17:00,86.82,86.82,86.783,86.783,105499999.0
2005-09-26 00:18:00,86.799,86.823,86.799,86.823,87399997.0
2005-09-26 00:19:00,86.817,86.828,86.805,86.828,127499999.0
2005-09-26 00:20:00,86.804,86.82,86.784,86.798,332799999.0
2005-09-26 00:21:00,86.784,86.812,86.784,86.808,135699996.0
2005-09-26 00:22:00,86.814,86.816,86.794,86.794,142600000.0
2005-09-26 00:23:00,86.785,86.811,86.785,86.81,65000000.0
2005-09-26 00:24:00,86.796,86.812,86.773,86.804,287399998.0
2005-09-26 00:25:00,86.814,86.824,86.799,86.821,292699999.0
2005-09-26 00:26:00,86.805,86.822,86.793,86.807,130299998.0
2005-09-26 00:27:00,86.793,86.822,86.793,86.822,313999999.0
2005-09-26 00:28:00,86.806,86.823,86.795,86.807,116500000.0
2005-09-26 00:29:00,86.794,86.81,86.785,86.809,196200000.0
2005-09-26 00:30:00,86.771,86.796,86.763,86.796,132000001.0
2005-09-26 00:31:00,86.774,86.79,86.773,86.785,41000000.0
2005-09-26 00:32:00,86.773,86.791,86.756,86.768,244300000.0
2005-09-26 00:33:00,86.792,86.795,86.764,86.772,277800000.0
2005-09-26 00:34:00,86.758,86.785,86.732,86.759,257999996.0
2005-09-26 00:35:00,86.757,86.78,86.757,86.766,203200001.0
2005-09-26 00:36:00,86.762,86.762,86.725,86.744,163799998.0
2005-09-26 00:37:00,86.756,86.765,86.737,86.741,236900005.0
2005-09-26 00:38:00,86.742,86.766,86.735,86.741,300300000.0
2005-09-26 00:39:00,86.743,86.769,86.743,86.764,124500001.0
2005-09-26 00:40:00,86.767,86.781,86.754,86.756,274900003.0
2005-09-26 00:41:00,86.787,86.797,86.738,86.748,339999994.0
2005-09-26 00:42:00,86.753,86.778,86.753,86.774,250899996.0
2005-09-26 00:43:00,86.769,86.778,86.751,86.759,135199997.0
2005-09-26 00:44:00,86.766,86.779,86.751,86.751,134799999.0
2005-09-26 00:45:00,86.787,86.811,86.769,86.788,227499997.0
2005-09-26 00:46:00,86.805,86.805,86.778,86.798,167999998.0
2005-09-26 00:47:00,86.777,86.801,86.763,86.789,300600002.0
2005-09-26 00:48:00,86.783,86.799,86.769,86.787,163000001.0
2005-09-26 00:49:00,86.78,86.808,86.78,86.794,176100004.0
2005-09-26 00:50:00,86.8,86.816,86.797,86.801,155399999.0
2005-09-26 00:51:00,86.803,86.819,86.781,86.807,181299998.0
2005-09-26 00:52:00,86.799,86.817,86.773,86.788,136300000.0
2005-09-26 00:53:00,86.782,86.782,86.753,86.763,190299996.0
2005-09-26 00:54:00,86.762,86.79,86.756,86.766,343999996.0
2005-09-26 00:55:00,86.767,86.809,86.762,86.809,185799998.0
2005-09-26 00:56:00,86.791,86.826,86.791,86.824,279800005.0
2005-09-26 00:57:00,86.838,86.844,86.82,86.831,186400000.0
2005-09-26 00:58:00,86.842,86.842,86.809,86.809,120500000.0
2005-09-26 00:59:00,86.806,86.819,86.792,86.818,187199997.0
2005-09-26 01:00:00,86.805,86.881,86.802,86.819,149199998.0
2005-09-26 01:01:00,86.818,86.818,86.783,86.804,132600000.0
2005-09-26 01:02:00,86.823,86.834,86.792,86.819,148999999.0
2005-09-26 01:03:00,86.832,86.838,86.815,86.817,202000000.0
2005-09-26 01:04:00,86.825,86.833,86.81,86.814,196099998.0
2005-09-26 01:05:00,86.82,86.833,86.804,86.818,190699996.0
2005-09-26 01:06:00,86.832,86.84,86.812,86.819,252200003.0
2005-09-26 01:07:00,86.814,86.833,86.801,86.821,103899999.0
2005-09-26 01:08:00,86.834,86.848,86.822,86.835,121400002.0
2005-09-26 01:09:00,86.843,86.852,86.821,86.828,269299998.0
2005-09-26 01:10:00,86.853,86.855,86.835,86.835,111899997.0
2005-09-26 01:11:00,86.831,86.845,86.815,86.84,141699998.0
2005-09-26 01:12:00,86.838,86.838,86.809,86.832,385499994.0
2005-09-26 01:13:00,86.823,86.823,86.79,86.81,210299999.0
2005-09-26 01:14:00,86.816,86.816,86.779,86.779,230099999.0
2005-09-26 01:15:00,86.808,86.822,86.783,86.822,215599998.0
2005-09-26 01:16:00,86.825,86.827,86.796,86.796,136699998.0
2005-09-26 01:17:00,86.808,86.818,86.789,86.799,166400000.0
2005-09-26 01:18:00,86.807,86.807,86.785,86.785,129099997.0
2005-09-26 01:19:00,86.786,86.804,86.78,86.782,227199993.0
2005-09-26 01:20:00,86.778,86.805,86.776,86.797,203799999.0
2005-09-26 01:21:00,86.783,86.8,86.768,86.785,196999998.0
2005-09-26 01:22:00,86.769,86.794,86.769,86.794,54900000.0
2005-09-26 01:23:00,86.788,86.803,86.772,86.786,197500000.0
2005-09-26 01:24:00,86.777,86.793,86.769,86.788,228999995.0
2005-09-26 01:25:00,86.781,86.811,86.781,86.805,109899999.0
2005-09-26 01:26:00,86.786,86.802,86.773,86.794,173500001.0
2005-09-26 01:27:00,86.795,86.8,86.779,86.788,230200000.0
2005-09-26 01:28:00,86.777,86.797,86.772,86.793,140400000.0
2005-09-26 01:29:00,86.784,86.8,86.762,86.779,322000000.0
2005-09-26 01:30:00,86.787,86.795,86.769,86.785,171600001.0
2005-09-26 01:31:00,86.751,86.771,86.736,86.756,169400000.0
2005-09-26 01:32:00,86.783,86.788,86.763,86.775,116899998.0
2005-09-26 01:33:00,86.792,86.798,86.78,86.78,42499999.0
2005-09-26 01:34:00,86.806,86.815,86.784,86.789,334999998.0
2005-09-26 01:35:00,86.803,86.803,86.786,86.788,194299999.0
2005-09-26 01:36:00,86.788,86.796,86.767,86.789,302399996.0
2005-09-26 01:37:00,86.778,86.802,86.772,86.801,159199995.0
2005-09-26 01:38:00,86.802,86.802,86.772,86.784,177699998.0
2005-09-26 01:39:00,86.794,86.794,86.775,86.782,105099998.0
2005-09-26 01:40:00,86.789,86.796,86.773,86.773,169100002.0
2005-09-26 01:41:00,86.783,86.794,86.768,86.779,140900001.0
2005-09-26 01:42:00,86.76,86.779,86.743,86.761,114200003.0
2005-09-26 01:43:00,86.752,86.77,86.75,86.765,171399995.0
2005-09-26 01:44:00,86.753,86.773,86.753,86.772,140399998.0
2005-09-26 01:45:00,86.773,86.773,86.749,86.749,111100001.0
2005-09-26 01:46:00,86.776,86.789,86.768,86.781,209999996.0
2005-09-26 01:47:00,86.778,86.793,86.767,86.775,120700000.0
2005-09-26 01:48:00,86.798,86.798,86.762,86.788,226000000.0
2005-09-26 01:49:00,86.785,86.79,86.764,86.769,328199997.0
2005-09-26 01:50:00,86.754,86.782,86.754,86.77,261000000.0
2005-09-26 01:51:00,86.763,86.783,86.752,86.783,301099997.0
2005-09-26 01:52:00,86.783,86.812,86.783,86.798,148599999.0
2005-09-26 01:53:00,86.795,86.801,86.766,86.766,204600000.0
2005-09-26 01:54:00,86.775,86.796,86.774,86.787,217399998.0
2005-09-26 01:55:00,86.784,86.794,86.764,86.774,245800001.0
2005-09-26 01:56:00,86.755,86.793,86.755,86.785,305800001.0
2005-09-26 01:57:00,86.774,86.801,86.773,86.793,312200001.0
2005-09-26 01:58:00,86.795,86.806,86.781,86.791,343299999.0
2005-09-26 01:59:00,86.795,86.814,86.786,86.811,301800001.0
2005-09-26 02:00:00,86.797,86.797,86.773,86.773,269500001.0
2005-09-26 02:01:00,86.783,86.8,86.767,86.778,227399998.0
2005-09-26 02:02:00,86.782,86.788,86.767,86.77,125800000.0
2005-09-26 02:03:00,86.78,86.789,86.754,86.754,159499997.0
2005-09-26 02:04:00,86.771,86.771,86.754,86.754,42100000.0
2005-09-26 02:05:00,86.766,86.774,86.747,86.758,253499994.0
2005-09-26 02:06:00,86.763,86.782,86.752,86.755,154199999.0
2005-09-26 02:07:00,86.751,86.77,86.738,86.757,195700001.0
2005-09-26 02:08:00,86.754,86.759,86.739,86.746,248600002.0
2005-09-26 02:09:00,86.755,86.775,86.739,86.751,178099997.0
2005-09-26 02:10:00,86.757,86.779,86.756,86.775,224699999.0
2005-09-26 02:11:00,86.77,86.776,86.744,86.745,248999998.0
2005-09-26 02:12:00,86.751,86.774,86.751,86.766,154299998.0
2005-09-26 02:13:00,86.733,86.774,86.733,86.755,207699998.0
2005-09-26 02:14:00,86.746,86.791,86.733,86.775,246200002.0
2005-09-26 02:15:00,86.766,86.789,86.738,86.747,288700002.0
2005-09-26 02:16:00,86.762,86.781,86.742,86.759,346799994.0
2005-09-26 02:17:00,86.77,86.785,86.75,86.765,78099999.0
2005-09-26 02:18:00,86.758,86.758,86.726,86.732,239999997.0
2005-09-26 02:19:00,86.748,86.758,86.729,86.745,144999999.0
2005-09-26 02:20:00,86.762,86.773,86.741,86.76,352499998.0
2005-09-26 02:21:00,86.753,86.755,86.734,86.742,168299997.0
2005-09-26 02:22:00,86.753,86.758,86.73,86.746,115900000.0
2005-09-26 02:23:00,86.755,86.755,86.723,86.736,308900006.0
2005-09-26 02:24:00,86.75,86.757,86.722,86.722,265699998.0
2005-09-26 02:25:00,86.732,86.757,86.721,86.753,176800000.0
2005-09-26 02:26:00,86.749,86.76,86.72,86.738,107400000.0
2005-09-26 02:27:00,86.753,86.753,86.721,86.721,322900000.0
2005-09-26 02:28:00,86.748,86.763,86.737,86.742,275100001.0
2005-09-26 02:29:00,86.734,86.759,86.73,86.743,248800001.0
2005-09-26 02:30:00,86.734,86.752,86.718,86.73,157000000.0
2005-09-26 02:31:00,86.738,86.752,86.724,86.742,211300000.0
2005-09-26 02:32:00,86.74,86.764,86.725,86.764,207199997.0
2005-09-26 02:33:00,86.75,86.75,86.699,86.712,189399998.0
2005-09-26 02:34:00,86.673,86.711,86.673,86.711,199899998.0
2005-09-26 02:35:00,86.712,86.73,86.695,86.714,315899996.0
2005-09-26 02:36:00,86.736,86.773,86.724,86.755,164199998.0
2005-09-26 02:37:00,86.786,86.802,86.757,86.757,135699997.0
2005-09-26 02:38:00,86.754,86.767,86.746,86.752,267899999.0
2005-09-26 02:39:00,86.734,86.758,86.731,86.758,201799998.0
2005-09-26 02:40:00,86.757,86.79,86.746,86.775,158999998.0
2005-09-26 02:41:00,86.773,86.787,86.754,86.773,294299999.0
2005-09-26 02:42:00,86.75,86.769,86.743,86.761,436499994.0
2005-09-26 02:43:00,86.757,86.757,86.726,86.726,222700000.0
2005-09-26 02:44:00,86.753,86.759,86.735,86.759,235600000.0
2005-09-26 02:45:00,86.764,86.765,86.742,86.761,229499999.0
2005-09-26 02:46:00,86.76,86.769,86.737,86.737,255500000.0
2005-09-26 02:47:00,86.752,86.759,86.734,86.744,199900003.0
2005-09-26 02:48:00,86.742,86.753,86.701,86.717,347700001.0
2005-09-26 02:49:00,86.713,86.713,86.675,86.679,209599999.0
2005-09-26 02:50:00,86.68,86.695,86.657,86.668,124400003.0
2005-09-26 02:51:00,86.677,86.679,86.651,86.658,271299999.0
2005-09-26 02:52:00,86.664,86.701,86.664,86.694,301499998.0
2005-09-26 02:53:00,86.671,86.707,86.671,86.707,260899998.0
2005-09-26 02:54:00,86.7,86.728,86.699,86.723,176999998.0
2005-09-26 02:55:00,86.71,86.728,86.693,86.706,266900002.0
2005-09-26 02:56:00,86.697,86.72,86.697,86.715,400599996.0
2005-09-26 02:57:00,86.707,86.726,86.704,86.726,125199998.0
2005-09-26 02:58:00,86.707,86.723,86.698,86.721,263999999.0
2005-09-26 02:59:00,86.715,86.728,86.703,86.708,272700001.0
2005-09-26 03:00:00,86.716,86.722,86.686,86.706,356299999.0
2005-09-26 03:01:00,86.72,86.727,86.699,86.712,344200000.0
2005-09-26 03:02:00,86.734,86.741,86.723,86.726,87300001.0
2005-09-26 03:03:00,86.732,86.747,86.713,86.734,351500001.0
2005-09-26 03:04:00,86.731,86.734,86.717,86.723,105500000.0
2005-09-26 03:05:00,86.736,86.759,86.73,86.745,207300000.0
2005-09-26 03:06:00,86.739,86.749,86.721,86.727,187600000.0
2005-09-26 03:07:00,86.733,86.755,86.729,86.745,274600001.0
2005-09-26 03:08:00,86.734,86.75,86.721,86.735,223599996.0
2005-09-26 03:09:00,86.718,86.741,86.718,86.734,223899996.0
2005-09-26 03:10:00,86.699,86.726,86.695,86.725,233899999.0
2005-09-26 03:11:00,86.722,86.723,86.688,86.706,183899998.0
2005-09-26 03:12:00,86.704,86.729,86.692,86.701,95199999.0
2005-09-26 03:13:00,86.701,86.723,86.689,86.696,251900002.0
2005-09-26 03:14:00,86.706,86.718,86.693,86.706,211099999.0
2005-09-26 03:15:00,86.697,86.728,86.697,86.709,303200001.0
2005-09-26 03:16:00,86.713,86.723,86.692,86.714,247700001.0
2005-09-26 03:17:00,86.701,86.736,86.698,86.72,251300001.0
2005-09-26 03:18:00,86.723,86.744,86.713,86.719,204800002.0
2005-09-26 03:19:00,86.736,86.743,86.722,86.726,204199997.0
2005-09-26 03:20:00,86.716,86.737,86.712,86.729,208599998.0
2005-09-26 03:21:00,86.725,86.729,86.703,86.703,298500002.0
2005-09-26 03:22:00,86.717,86.726,86.699,86.708,242800001.0
2005-09-26 03:23:00,86.723,86.723,86.686,86.688,213600004.0
2005-09-26 03:24:00,86.693,86.713,86.682,86.702,162200001.0
2005-09-26 03:25:00,86.701,86.72,86.693,86.714,266299997.0
2005-09-26 03:26:00,86.722,86.724,86.701,86.701,213599999.0
2005-09-26 03:27:00,86.705,86.72,86.691,86.72,249000002.0
2005-09-26 03:28:00,86.732,86.739,86.718,86.736,173300001.0
2005-09-26 03:29:00,86.723,86.737,86.708,86.733,159400001.0
2005-09-26 03:30:00,86.738,86.753,86.709,86.724,180899998.0
2005-09-26 03:31:00,86.732,86.755,86.719,86.732,203800000.0
2005-09-26 03:32:00,86.766,86.766,86.727,86.727,295000000.0
2005-09-26 03:33:00,86.729,86.753,86.729,86.744,407700005.0
2005-09-26 03:34:00,86.753,86.764,86.739,86.747,196899997.0
2005-09-26 03:35:00,86.763,86.77,86.742,86.743,236499997.0
2005-09-26 03:36:00,86.737,86.753,86.732,86.753,177399997.0
2005-09-26 03:37:00,86.753,86.757,86.727,86.727,244299999.0
2005-09-26 03:38:00,86.726,86.757,86.724,86.733,109999999.0
2005-09-26 03:39:00,86.72,86.748,86.716,86.741,178499998.0
2005-09-26 03:40:00,86.729,86.744,86.713,86.716,266899995.0
2005-09-26 03:41:00,86.728,86.737,86.714,86.725,283499996.0
2005-09-26 03:42:00,86.725,86.739,86.709,86.716,175499997.0
2005-09-26 03:43:00,86.712,86.727,86.705,86.718,159100001.0
2005-09-26 03:44:00,86.707,86.735,86.69,86.734,290200002.0
2005-09-26 03:45:00,86.72,86.75,86.708,86.75,194399997.0
2005-09-26 03:46:00,86.718,86.754,86.717,86.745,318899997.0
2005-09-26 03:47:00,86.746,86.746,86.72,86.72,232799997.0
2005-09-26 03:48:00,86.717,86.735,86.709,86.728,130700001.0
2005-09-26 03:49:00,86.742,86.742,86.717,86.726,232300002.0
2005-09-26 03:50:00,86.73,86.758,86.73,86.747,175799998.0
2005-09-26 03:51:00,86.742,86.754,86.713,86.734,275399999.0
2005-09-26 03:52:00,86.729,86.755,86.728,86.745,274000002.0
2005-09-26 03:53:00,86.732,86.736,86.711,86.714,149700000.0
2005-09-26 03:54:00,86.728,86.734,86.714,86.718,247399996.0
2005-09-26 03:55:00,86.729,86.736,86.717,86.723,66899999.0
2005-09-26 03:56:00,86.747,86.747,86.72,86.724,256100002.0
2005-09-26 03:57:00,86.737,86.758,86.732,86.734,147700001.0
2005-09-26 03:58:00,86.748,86.762,86.73,86.73,205400000.0
2005-09-26 03:59:00,86.752,86.771,86.734,86.761,177900001.0
2005-09-26 04:00:00,86.725,86.752,86.725,86.731,147800001.0
2005-09-26 04:01:00,86.741,86.759,86.735,86.759,217500001.0
2005-09-26 04:02:00,86.753,86.759,86.737,86.759,357800001.0
2005-09-26 04:03:00,86.737,86.754,86.722,86.743,238999996.0
2005-09-26 04:04:00,86.737,86.773,86.737,86.763,234300001.0
2005-09-26 04:05:00,86.759,86.774,86.751,86.753,129200002.0
2005-09-26 04:06:00,86.755,86.776,86.732,86.763,115699999.0
2005-09-26 04:07:00,86.755,86.775,86.748,86.751,170899999.0
2005-09-26 04:08:00,86.755,86.77,86.732,86.755,204999996.0
2005-09-26 04:09:00,86.765,86.765,86.736,86.736,391499996.0
2005-09-26 04:10:00,86.747,86.776,86.746,86.776,137199998.0
2005-09-26 04:11:00,86.76,86.774,86.752,86.753,140299998.0
2005-09-26 04:12:00,86.758,86.758,86.741,86.749,105899999.0
2005-09-26 04:13:00,86.734,86.754,86.734,86.751,184099997.0
2005-09-26 04:14:00,86.748,86.757,86.735,86.754,129499999.0
2005-09-26 04:15:00,86.738,86.755,86.736,86.752,216799998.0
2005-09-26 04:16:00,86.733,86.756,86.732,86.753,233399997.0
2005-09-26 04:17:00,86.738,86.753,86.735,86.745,166499999.0
2005-09-26 04:18:00,86.745,86.754,86.73,86.734,296999995.0
2005-09-26 04:19:00,86.743,86.764,86.74,86.741,201899995.0
2005-09-26 04:20:00,86.719,86.758,86.719,86.755,276199998.0
2005-09-26 04:21:00,86.755,86.755,86.723,86.723,118000000.0
2005-09-26 04:22:00,86.75,86.761,86.717,86.743,233200004.0
2005-09-26 04:23:00,86.734,86.752,86.734,86.752,100000001.0
2005-09-26 04:24:00,86.727,86.745,86.726,86.742,172900002.0
2005-09-26 04:25:00,86.735,86.748,86.715,86.736,267200002.0
2005-09-26 04:26:00,86.743,86.743,86.721,86.721,161899999.0
2005-09-26 04:27:00,86.715,86.743,86.715,86.738,257099998.0
2005-09-26 04:28:00,86.728,86.74,86.72,86.737,207799999.0
2005-09-26 04:29:00,86.726,86.726,86.695,86.7,216699998.0
2005-09-26 04:30:00,86.698,86.713,86.686,86.698,113399996.0
2005-09-26 04:31:00,86.702,86.717,86.685,86.688,235400003.0
2005-09-26 04:32:00,86.694,86.719,86.689,86.702,274500000.0
2005-09-26 04:33:00,86.678,86.701,86.678,86.695,167099999.0
2005-09-26 04:34:00,86.683,86.703,86.683,86.683,224800003.0
2005-09-26 04:35:00,86.693,86.715,86.693,86.711,132700000.0
2005-09-26 04:36:00,86.701,86.701,86.685,86.685,68399998.0
2005-09-26 04:37:00,86.697,86.704,86.683,86.688,120299999.0
2005-09-26 04:38:00,86.69,86.71,86.682,86.705,218300001.0
2005-09-26 04:39:00,86.722,86.722,86.685,86.685,264400001.0
2005-09-26 04:40:00,86.704,86.713,86.686,86.706,235499996.0
2005-09-26 04:41:00,86.704,86.708,86.676,86.695,152900000.0
2005-09-26 04:42:00,86.697,86.71,86.688,86.71,184700003.0
2005-09-26 04:43:00,86.684,86.704,86.684,86.704,124099999.0
2005-09-26 04:44:00,86.706,86.708,86.689,86.689,249099998.0
2005-09-26 04:45:00,86.71,86.71,86.688,86.707,148299999.0
2005-09-26 04:46:00,86.684,86.707,86.682,86.704,286499999.0
2005-09-26 04:47:00,86.692,86.692,86.662,86.662,215799999.0
2005-09-26 04:48:00,86.692,86.692,86.66,86.665,272600001.0
2005-09-26 04:49:00,86.693,86.695,86.671,86.675,177000000.0
2005-09-26 04:50:00,86.671,86.704,86.671,86.702,303199998.0
2005-09-26 04:51:00,86.681,86.703,86.677,86.697,135599998.0
2005-09-26 04:52:00,86.686,86.71,86.686,86.695,185100002.0
2005-09-26 04:53:00,86.684,86.707,86.681,86.696,197400000.0
2005-09-26 04:54:00,86.685,86.698,86.673,86.698,127999997.0
2005-09-26 04:55:00,86.7,86.704,86.683,86.687,203299996.0
2005-09-26 04:56:00,86.684,86.71,86.68,86.704,227000004.0
2005-09-26 04:57:00,86.69,86.711,86.687,86.691,163699998.0
2005-09-26 04:58:00,86.703,86.716,86.697,86.709,19000000.0
2005-09-26 04:59:00,86.707,86.725,86.694,86.694,96400000.0
2005-09-26 05:00:00,86.715,86.725,86.703,86.725,244500003.0
2005-09-26 05:01:00,86.696,86.723,86.691,86.71,226700002.0
2005-09-26 05:02:00,86.708,86.712,86.668,86.692,214300002.0
2005-09-26 05:03:00,86.71,86.733,86.71,86.71,206299998.0
2005-09-26 05:04:00,86.722,86.722,86.692,86.695,137500002.0
2005-09-26 05:05:00,86.695,86.723,86.693,86.723,156099998.0
2005-09-26 05:06:00,86.719,86.735,86.706,86.717,252000000.0
2005-09-26 05:07:00,86.724,86.746,86.712,86.727,224400001.0
2005-09-26 05:08:00,86.713,86.733,86.709,86.716,124900002.0
2005-09-26 05:09:00,86.729,86.729,86.69,86.704,225099996.0
2005-09-26 05:10:00,86.727,86.735,86.706,86.734,282100001.0
2005-09-26 05:11:00,86.735,86.735,86.709,86.717,35300000.0
2005-09-26 05:12:00,86.729,86.744,86.709,86.72,77300000.0
2005-09-26 05:13:00,86.706,86.723,86.681,86.695,225500002.0
2005-09-26 05:14:00,86.717,86.722,86.702,86.71,248299998.0
2005-09-26 05:15:00,86.713,86.725,86.703,86.724,233299998.0
2005-09-26 05:16:00,86.718,86.731,86.712,86.722,151999999.0
2005-09-26 05:17:00,86.707,86.726,86.707,86.726,84500002.0
2005-09-26 05:18:00,86.729,86.736,86.709,86.725,352699996.0
2005-09-26 05:19:00,86.738,86.738,86.715,86.725,89900001.0
2005-09-26 05:20:00,86.727,86.727,86.711,86.711,30899999.0
2005-09-26 05:21:00,86.717,86.717,86.686,86.686,195299998.0
2005-09-26 05:22:00,86.691,86.728,86.691,86.705,175499998.0
2005-09-26 05:23:00,86.724,86.728,86.703,86.722,287899999.0
2005-09-26 05:24:00,86.701,86.725,86.701,86.725,118799997.0
2005-09-26 05:25:00,86.727,86.727,86.693,86.694,226699999.0
2005-09-26 05:26:00,86.722,86.73,86.707,86.73,159299997.0
2005-09-26 05:27:00,86.727,86.727,86.707,86.708,131900002.0
2005-09-26 05:28:00,86.717,86.717,86.694,86.694,4300000.0
2005-09-26 05:29:00,86.714,86.734,86.714,86.719,38699999.0
2005-09-26 05:30:00,86.732,86.753,86.73,86.739,235200001.0
2005-09-26 05:31:00,86.741,86.743,86.717,86.717,142400001.0
2005-09-26 05:32:00,86.725,86.734,86.715,86.733,228800001.0
2005-09-26 05:33:00,86.715,86.738,86.709,86.738,135199998.0
2005-09-26 05:34:00,86.726,86.736,86.724,86.734,79700000.0
2005-09-26 05:35:00,86.717,86.738,86.716,86.726,103799999.0
2005-09-26 05:36:00,86.731,86.734,86.714,86.717,212099998.0
2005-09-26 05:37:00,86.73,86.743,86.722,86.73,218400001.0
2005-09-26 05:38:00,86.72,86.74,86.72,86.74,158600003.0
2005-09-26 05:39:00,86.72,86.74,86.713,86.735,177600002.0
2005-09-26 05:40:00,86.736,86.744,86.721,86.729,139999996.0
2005-09-26 05:41:00,86.751,86.752,86.737,86.752,115599998.0
2005-09-26 05:42:00,86.757,86.759,86.73,86.745,277599998.0
2005-09-26 05:43:00,86.733,86.776,86.729,86.776,288799998.0
2005-09-26 05:44:00,86.74,86.764,86.738,86.755,213700002.0
2005-09-26 05:45:00,86.74,86.755,86.74,86.755,32600000.0
2005-09-26 05:46:00,86.762,86.78,86.752,86.754,81300000.0
2005-09-26 05:47:00,86.736,86.775,86.699,86.757,109999999.0
2005-09-26 05:48:00,86.752,86.777,86.747,86.748,345500001.0
2005-09-26 05:49:00,86.754,86.778,86.741,86.768,242200003.0
2005-09-26 05:50:00,86.754,86.77,86.747,86.768,113400003.0
2005-09-26 05:51:00,86.775,86.786,86.748,86.776,197199997.0
2005-09-26 05:52:00,86.752,86.78,86.752,86.775,161900000.0
2005-09-26 05:53:00,86.776,86.794,86.774,86.79,219000000.0
2005-09-26 05:54:00,86.773,86.784,86.765,86.777,72500000.0
2005-09-26 05:55:00,86.766,86.781,86.743,86.759,192999999.0
2005-09-26 05:56:00,86.769,86.79,86.761,86.764,253099998.0
2005-09-26 05:57:00,86.779,86.785,86.764,86.777,127600001.0
2005-09-26 05:58:00,86.764,86.783,86.758,86.778,193300001.0
2005-09-26 05:59:00,86.78,86.791,86.76,86.791,294399993.0
2005-09-26 06:00:00,86.778,86.792,86.762,86.773,216700000.0
2005-09-26 06:01:00,86.776,86.794,86.757,86.776,158599999.0
2005-09-26 06:02:00,86.793,86.806,86.775,86.781,115499999.0
2005-09-26 06:03:00,86.769,86.807,86.769,86.803,202899998.0
2005-09-26 06:04:00,86.808,86.824,86.797,86.81,97700000.0
2005-09-26 06:05:00,86.821,86.823,86.79,86.79,483700006.0
2005-09-26 06:06:00,86.808,86.83,86.803,86.83,200500002.0
2005-09-26 06:07:00,86.816,86.819,86.791,86.814,201100001.0
2005-09-26 06:08:00,86.818,86.827,86.798,86.814,258800004.0
2005-09-26 06:09:00,86.824,86.824,86.801,86.814,136400001.0
2005-09-26 06:10:00,86.807,86.818,86.788,86.788,217499999.0
2005-09-26 06:11:00,86.795,86.813,86.783,86.79,100399998.0
2005-09-26 06:12:00,86.802,86.824,86.798,86.816,141600000.0
2005-09-26 06:13:00,86.795,86.811,86.795,86.809,78800001.0
2005-09-26 06:14:00,86.794,86.815,86.794,86.812,164600000.0
2005-09-26 06:15:00,86.808,86.82,86.789,86.795,243300001.0
2005-09-26 06:16:00,86.793,86.82,86.793,86.82,96799997.0
2005-09-26 06:17:00,86.794,86.828,86.794,86.824,269400002.0
2005-09-26 06:18:00,86.81,86.822,86.796,86.818,116399998.0
2005-09-26 06:19:00,86.832,86.844,86.797,86.817,266599999.0
2005-09-26 06:20:00,86.815,86.836,86.793,86.797,180600004.0
2005-09-26 06:21:00,86.806,86.82,86.796,86.808,119400001.0
2005-09-26 06:22:00,86.795,86.817,86.792,86.792,227900000.0
2005-09-26 06:23:00,86.796,86.814,86.796,86.814,33999999.0
2005-09-26 06:24:00,86.788,86.811,86.788,86.806,45200000.0
2005-09-26 06:25:00,86.798,86.81,86.776,86.788,204199995.0
2005-09-26 06:26:00,86.811,86.816,86.8,86.804,44400000.0
2005-09-26 06:27:00,86.8,86.82,86.797,86.813,252900003.0
2005-09-26 06:28:00,86.842,86.842,86.766,86.766,211000003.0
2005-09-26 06:29:00,86.81,86.825,86.792,86.803,266600004.0
2005-09-26 06:30:00,86.799,86.842,86.799,86.842,236200001.0
2005-09-26 06:31:00,86.836,86.844,86.818,86.833,160999999.0
2005-09-26 06:32:00,86.821,86.843,86.806,86.824,162399996.0
2005-09-26 06:33:00,86.817,86.838,86.805,86.838,220299998.0
2005-09-26 06:34:00,86.812,86.83,86.808,86.823,177200002.0
2005-09-26 06:35:00,86.82,86.833,86.798,86.808,170800003.0
2005-09-26 06:36:00,86.827,86.827,86.805,86.825,286099999.0
2005-09-26 06:37:00,86.805,86.817,86.784,86.801,111099995.0
2005-09-26 06:38:00,86.82,86.83,86.792,86.803,257300003.0
2005-09-26 06:39:00,86.799,86.824,86.793,86.807,277200000.0
2005-09-26 06:40:00,86.801,86.82,86.792,86.804,243100002.0
2005-09-26 06:41:00,86.78,86.8,86.777,86.793,209900000.0
2005-09-26 06:42:00,86.78,86.797,86.763,86.781,266399998.0
2005-09-26 06:43:00,86.79,86.803,86.777,86.78,179499997.0
2005-09-26 06:44:00,86.795,86.795,86.764,86.79,122200001.0
2005-09-26 06:45:00,86.79,86.795,86.773,86.777,200500001.0
2005-09-26 06:46:00,86.768,86.79,86.768,86.77,299300002.0
2005-09-26 06:47:00,86.795,86.795,86.764,86.79,240800000.0
2005-09-26 06:48:00,86.783,86.796,86.773,86.787,99400000.0
2005-09-26 06:49:00,86.774,86.786,86.757,86.777,251699995.0
2005-09-26 06:50:00,86.778,86.778,86.761,86.763,63100001.0
2005-09-26 06:51:00,86.75,86.78,86.75,86.78,160599998.0
2005-09-26 06:52:00,86.773,86.776,86.738,86.753,173900004.0
2005-09-26 06:53:00,86.786,86.786,86.761,86.768,219399997.0
2005-09-26 06:54:00,86.782,86.783,86.76,86.766,107700000.0
2005-09-26 06:55:00,86.787,86.787,86.761,86.764,164900004.0
2005-09-26 06:56:00,86.786,86.796,86.769,86.773,211400001.0
2005-09-26 06:57:00,86.792,86.798,86.774,86.798,132700003.0
2005-09-26 06:58:00,86.782,86.808,86.778,86.799,255500000.0
2005-09-26 06:59:00,86.794,86.803,86.78,86.787,181399998.0
2005-09-26 07:00:00,86.797,86.8,86.769,86.769,170900001.0
2005-09-26 07:01:00,86.794,86.805,86.78,86.792,225000001.0
2005-09-26 07:02:00,86.787,86.812,86.78,86.811,240500001.0
2005-09-26 07:03:00,86.812,86.812,86.783,86.783,129799998.0
2005-09-26 07:04:00,86.815,86.815,86.786,86.808,158400000.0
2005-09-26 07:05:00,86.81,86.822,86.795,86.805,241399999.0
2005-09-26 07:06:00,86.821,86.821,86.804,86.804,64299998.0
2005-09-26 07:07:00,86.813,86.826,86.809,86.822,130200000.0
2005-09-26 07:08:00,86.818,86.818,86.79,86.79,110700001.0
2005-09-26 07:09:00,86.824,86.831,86.817,86.823,46000000.0
2005-09-26 07:10:00,86.817,86.833,86.813,86.813,214900002.0
2005-09-26 07:11:00,86.837,86.851,86.827,86.837,216000001.0
2005-09-26 07:12:00,86.833,86.851,86.826,86.838,229899997.0
2005-09-26 07:13:00,86.83,86.853,86.82,86.848,194099999.0
2005-09-26 07:14:00,86.831,86.854,86.831,86.845,293199999.0
2005-09-26 07:15:00,86.833,86.848,86.816,86.834,192499998.0
2005-09-26 07:16:00,86.822,86.835,86.794,86.811,200900000.0
2005-09-26 07:17:00,86.813,86.818,86.793,86.793,198200000.0
2005-09-26 07:18:00,86.81,86.824,86.789,86.797,207500003.0
2005-09-26 07:19:00,86.784,86.806,86.775,86.788,334699998.0
2005-09-26 07:20:00,86.767,86.791,86.767,86.786,205400002.0
2005-09-26 07:21:00,86.776,86.789,86.764,86.774,192699998.0
2005-09-26 07:22:00,86.763,86.781,86.757,86.774,139600001.0
2005-09-26 07:23:00,86.764,86.777,86.747,86.752,210999997.0
2005-09-26 07:24:00,86.763,86.782,86.762,86.782,226500004.0
2005-09-26 07:25:00,86.767,86.785,86.762,86.776,344699999.0
2005-09-26 07:26:00,86.764,86.777,86.734,86.769,208199999.0
2005-09-26 07:27:00,86.767,86.779,86.749,86.754,192400001.0
2005-09-26 07:28:00,86.74,86.759,86.738,86.755,313100000.0
2005-09-26 07:29:00,86.756,86.761,86.737,86.742,240100003.0
2005-09-26 07:30:00,86.759,86.759,86.735,86.735,120800000.0
2005-09-26 07:31:00,86.733,86.757,86.732,86.757,292699999.0
2005-09-26 07:32:00,86.757,86.757,86.735,86.737,197099999.0
2005-09-26 07:33:00,86.741,86.783,86.74,86.781,355899996.0
2005-09-26 07:34:00,86.76,86.79,86.76,86.784,133499999.0
2005-09-26 07:35:00,86.77,86.79,86.764,86.788,184600000.0
2005-09-26 07:36:00,86.787,86.797,86.772,86.789,40100000.0
2005-09-26 07:37:00,86.797,86.797,86.77,86.782,237400000.0
2005-09-26 07:38:00,86.777,86.795,86.765,86.795,94299999.0
2005-09-26 07:39:00,86.794,86.817,86.786,86.814,369199999.0
2005-09-26 07:40:00,86.793,86.808,86.793,86.807,40400001.0
2005-09-26 07:41:00,86.801,86.806,86.77,86.784,207299998.0
2005-09-26 07:42:00,86.774,86.783,86.753,86.763,237299999.0
2005-09-26 07:43:00,86.765,86.773,86.751,86.755,245800006.0
2005-09-26 07:44:00,86.767,86.776,86.743,86.765,128300000.0
2005-09-26 07:45:00,86.752,86.768,86.732,86.742,269799998.0
2005-09-26 07:46:00,86.756,86.769,86.734,86.746,180299997.0
2005-09-26 07:47:00,86.753,86.773,86.75,86.753,206799998.0
2005-09-26 07:48:00,86.752,86.768,86.745,86.745,148299997.0
2005-09-26 07:49:00,86.743,86.761,86.74,86.755,200800001.0
2005-09-26 07:50:00,86.741,86.763,86.738,86.763,201700003.0
2005-09-26 07:51:00,86.768,86.772,86.75,86.755,232500000.0
2005-09-26 07:52:00,86.746,86.768,86.733,86.75,211199998.0
2005-09-26 07:53:00,86.743,86.767,86.738,86.752,214500000.0
2005-09-26 07:54:00,86.739,86.762,86.735,86.761,281000002.0
2005-09-26 07:55:00,86.76,86.76,86.734,86.739,225300000.0
2005-09-26 07:56:00,86.761,86.769,86.748,86.75,175100000.0
2005-09-26 07:57:00,86.76,86.777,86.744,86.765,261899997.0
2005-09-26 07:58:00,86.762,86.78,86.745,86.761,124199999.0
2005-09-26 07:59:00,86.783,86.786,86.763,86.767,241699997.0
2005-09-26 08:00:00,86.764,86.782,86.761,86.761,87899999.0
2005-09-26 08:01:00,86.759,86.78,86.75,86.77,187900001.0
2005-09-26 08:02:00,86.771,86.788,86.765,86.788,216700004.0
2005-09-26 08:03:00,86.768,86.786,86.761,86.777,302100004.0
2005-09-26 08:04:00,86.772,86.797,86.767,86.797,220400001.0
2005-09-26 08:05:00,86.79,86.812,86.777,86.785,175699999.0
2005-09-26 08:06:00,86.807,86.814,86.791,86.814,126600000.0
2005-09-26 08:07:00,86.8,86.815,86.782,86.784,264499999.0
2005-09-26 08:08:00,86.789,86.822,86.789,86.818,253400002.0
2005-09-26 08:09:00,86.8,86.84,86.8,86.84,202999998.0
2005-09-26 08:10:00,86.827,86.827,86.805,86.815,108599999.0
2005-09-26 08:11:00,86.801,86.821,86.784,86.799,155300000.0
2005-09-26 08:12:00,86.793,86.801,86.773,86.781,213100000.0
2005-09-26 08:13:00,86.775,86.788,86.759,86.778,180900002.0
2005-09-26 08:14:00,86.775,86.788,86.761,86.782,342899999.0
2005-09-26 08:15:00,86.792,86.797,86.764,86.764,203699998.0
2005-09-26 08:16:00,86.776,86.802,86.769,86.802,196000003.0
2005-09-26 08:17:00,86.787,86.808,86.786,86.799,171399997.0
2005-09-26 08:18:00,86.801,86.805,86.775,86.788,221499996.0
2005-09-26 08:19:00,86.797,86.797,86.759,86.762,132600000.0
2005-09-26 08:20:00,86.79,86.793,86.759,86.759,128199998.0
2005-09-26 08:21:00,86.771,86.788,86.762,86.788,147300001.0
2005-09-26 08:22:00,86.774,86.8,86.774,86.794,183199999.0
2005-09-26 08:23:00,86.794,86.803,86.778,86.783,254600003.0
2005-09-26 08:24:00,86.795,86.816,86.789,86.808,278900003.0
2005-09-26 08:25:00,86.816,86.819,86.795,86.819,224899999.0
2005-09-26 08:26:00,86.796,86.821,86.789,86.821,232000000.0
2005-09-26 08:27:00,86.805,86.832,86.805,86.825,311300000.0
2005-09-26 08:28:00,86.818,86.822,86.798,86.81,211399999.0
2005-09-26 08:29:00,86.812,86.819,86.791,86.797,300800001.0
2005-09-26 08:30:00,86.819,86.819,86.793,86.801,219900001.0
2005-09-26 08:31:00,86.822,86.822,86.791,86.8,155000003.0
2005-09-26 08:32:00,86.8,86.822,86.796,86.815,263299999.0
2005-09-26 08:33:00,86.823,86.825,86.786,86.786,255799999.0
2005-09-26 08:34:00,86.808,86.822,86.788,86.804,131799997.0
2005-09-26 08:35:00,86.804,86.821,86.803,86.82,158000001.0
2005-09-26 08:36:00,86.813,86.827,86.8,86.803,324000001.0
2005-09-26 08:37:00,86.8,86.817,86.788,86.791,212799996.0
2005-09-26 08:38:00,86.803,86.818,86.786,86.805,91199999.0
2005-09-26 08:39:00,86.814,86.836,86.797,86.819,224800003.0
2005-09-26 08:40:00,86.82,86.833,86.813,86.828,218199998.0
2005-09-26 08:41:00,86.824,86.843,86.81,86.813,337999998.0
2005-09-26 08:42:00,86.831,86.841,86.818,86.833,282199991.0
2005-09-26 08:43:00,86.825,86.828,86.803,86.816,143600001.0
2005-09-26 08:44:00,86.83,86.83,86.782,86.782,197699998.0
2005-09-26 08:45:00,86.795,86.808,86.784,86.808,217699997.0
2005-09-26 08:46:00,86.783,86.8,86.778,86.798,135399999.0
2005-09-26 08:47:00,86.798,86.834,86.798,86.825,214099998.0
2005-09-26 08:48:00,86.813,86.841,86.813,86.828,129700000.0
2005-09-26 08:49:00,86.814,86.834,86.814,86.833,225400000.0
2005-09-26 08:50:00,86.793,86.834,86.793,86.832,239099995.0
2005-09-26 08:51:00,86.833,86.836,86.783,86.783,159599999.0
2005-09-26 08:52:00,86.809,86.836,86.806,86.806,210000001.0
2005-09-26 08:53:00,86.81,86.825,86.785,86.81,309600000.0
2005-09-26 08:54:00,86.819,86.824,86.795,86.798,323499995.0
2005-09-26 08:55:00,86.815,86.829,86.796,86.796,204400001.0
2005-09-26 08:56:00,86.795,86.816,86.778,86.795,292400000.0
2005-09-26 08:57:00,86.772,86.798,86.769,86.798,184000000.0
2005-09-26 08:58:00,86.795,86.81,86.786,86.799,241500000.0
2005-09-26 08:59:00,86.788,86.801,86.768,86.783,114599997.0
2005-09-26 09:00:00,86.801,86.818,86.791,86.815,324499997.0
2005-09-26 09:01:00,86.818,86.83,86.804,86.808,239299998.0
2005-09-26 09:02:00,86.83,86.84,86.811,86.817,176400001.0
2005-09-26 09:03:00,86.804,86.823,86.796,86.816,230699998.0
2005-09-26 09:04:00,86.814,86.842,86.799,86.818,148599997.0
2005-09-26 09:05:00,86.826,86.843,86.812,86.835,205899997.0
2005-09-26 09:06:00,86.843,86.847,86.813,86.813,257700002.0
2005-09-26 09:07:00,86.839,86.856,86.828,86.828,233299998.0
2005-09-26 09:08:00,86.809,86.859,86.809,86.848,277199997.0
2005-09-26 09:09:00,86.836,86.868,86.836,86.866,215999995.0
2005-09-26 09:10:00,86.858,86.875,86.852,86.865,136199999.0
2005-09-26 09:11:00,86.856,86.869,86.842,86.859,137399999.0
2005-09-26 09:12:00,86.864,86.864,86.839,86.848,286800002.0
2005-09-26 09:13:00,86.842,86.861,86.832,86.832,234799998.0
2005-09-26 09:14:00,86.829,86.861,86.829,86.835,270699998.0
2005-09-26 09:15:00,86.859,86.86,86.832,86.832,149200002.0
2005-09-26 09:16:00,86.862,86.866,86.847,86.847,66199999.0
2005-09-26 09:17:00,86.871,86.871,86.836,86.848,147400000.0
2005-09-26 09:18:00,86.847,86.879,86.847,86.879,198500002.0
2005-09-26 09:19:00,86.885,86.885,86.852,86.855,167400000.0
2005-09-26 09:20:00,86.873,86.881,86.855,86.861,329400003.0
2005-09-26 09:21:00,86.856,86.873,86.848,86.871,291700004.0
2005-09-26 09:22:00,86.855,86.883,86.855,86.88,270499992.0
2005-09-26 09:23:00,86.877,86.889,86.862,86.863,287000003.0
2005-09-26 09:24:00,86.87,86.894,86.865,86.88,224100003.0
2005-09-26 09:25:00,86.868,86.896,86.858,86.882,407600003.0
2005-09-26 09:26:00,86.884,86.906,86.88,86.883,281299996.0
2005-09-26 09:27:00,86.897,86.912,86.884,86.898,245999999.0
2005-09-26 09:28:00,86.88,86.9,86.875,86.897,293299999.0
2005-09-26 09:29:00,86.901,86.901,86.875,86.881,197299999.0
2005-09-26 09:30:00,86.887,86.904,86.878,86.898,124800000.0
2005-09-26 09:31:00,86.901,86.901,86.878,86.89,197499997.0
2005-09-26 09:32:00,86.865,86.894,86.865,86.885,337099996.0
2005-09-26 09:33:00,86.863,86.877,86.849,86.874,250300000.0
2005-09-26 09:34:00,86.853,86.886,86.853,86.876,178499999.0
2005-09-26 09:35:00,86.859,86.9,86.859,86.892,164899997.0
2005-09-26 09:36:00,86.898,86.898,86.874,86.878,178999998.0
2005-09-26 09:37:00,86.898,86.91,86.876,86.886,350200002.0
2005-09-26 09:38:00,86.889,86.923,86.883,86.923,308700000.0
2005-09-26 09:39:00,86.9,86.928,86.9,86.915,243599997.0
2005-09-26 09:40:00,86.933,86.936,86.917,86.933,195499999.0
2005-09-26 09:41:00,86.926,86.938,86.912,86.931,212700002.0
2005-09-26 09:42:00,86.916,86.938,86.902,86.938,203500003.0
2005-09-26 09:43:00,86.923,86.948,86.923,86.948,73200000.0
2005-09-26 09:44:00,86.931,86.946,86.916,86.933,156500000.0
2005-09-26 09:45:00,86.945,86.96,86.934,86.934,156499999.0
2005-09-26 09:46:00,86.924,86.944,86.908,86.923,216099999.0
2005-09-26 09:47:00,86.924,86.932,86.908,86.914,141899998.0
2005-09-26 09:48:00,86.911,86.937,86.909,86.937,256300001.0
2005-09-26 09:49:00,86.935,86.945,86.924,86.937,187499999.0
2005-09-26 09:50:00,86.924,86.951,86.921,86.928,290400002.0
2005-09-26 09:51:00,86.936,86.941,86.916,86.918,184200001.0
2005-09-26 09:52:00,86.932,86.967,86.932,86.948,55599998.0
2005-09-26 09:53:00,86.974,87.001,86.972,86.981,317799996.0
2005-09-26 09:54:00,87.002,87.013,86.987,86.998,95499999.0
2005-09-26 09:55:00,86.992,87.048,86.992,87.048,196699998.0
2005-09-26 09:56:00,87.054,87.083,87.039,87.066,159400001.0
2005-09-26 09:57:00,87.085,87.103,87.064,87.064,339200003.0
2005-09-26 09:58:00,87.044,87.062,87.032,87.037,168400000.0
2005-09-26 09:59:00,87.043,87.075,87.043,87.063,152700001.0
2005-09-26 10:00:00,87.058,87.058,87.039,87.042,241900000.0
2005-09-26 10:01:00,87.04,87.054,87.001,87.028,221599998.0
2005-09-26 10:02:00,87.038,87.046,87.023,87.038,141699999.0
2005-09-26 10:03:00,87.033,87.042,87.017,87.025,279800000.0
2005-09-26 10:04:00,87.037,87.044,87.017,87.028,162899999.0
2005-09-26 10:05:00,87.017,87.035,87.01,87.035,77099997.0
2005-09-26 10:06:00,87.041,87.044,87.027,87.033,57800001.0
2005-09-26 10:07:00,87.016,87.048,87.016,87.048,17600000.0
2005-09-26 10:08:00,87.048,87.062,87.026,87.044,366699997.0
2005-09-26 10:09:00,87.067,87.075,87.054,87.063,216699998.0
2005-09-26 10:10:00,87.06,87.078,87.043,87.074,252200006.0
2005-09-26 10:11:00,87.054,87.075,87.049,87.064,277499997.0
2005-09-26 10:12:00,87.052,87.058,87.029,87.029,243400000.0
2005-09-26 10:13:00,87.068,87.068,87.043,87.05,277599995.0
2005-09-26 10:14:00,87.041,87.076,87.041,87.068,268800003.0
2005-09-26 10:15:00,87.052,87.072,87.037,87.072,115999999.0
2005-09-26 10:16:00,87.049,87.085,87.049,87.083,324699992.0
2005-09-26 10:17:00,87.073,87.083,87.051,87.051,189700000.0
2005-09-26 10:18:00,87.064,87.086,87.063,87.077,123300000.0
2005-09-26 10:19:00,87.081,87.112,87.066,87.094,274699998.0
2005-09-26 10:20:00,87.121,87.122,87.082,87.103,249699999.0
2005-09-26 10:21:00,87.108,87.147,87.108,87.147,200399996.0
2005-09-26 10:22:00,87.159,87.159,87.125,87.137,236399996.0
2005-09-26 10:23:00,87.127,87.161,87.127,87.147,137300004.0
2005-09-26 10:24:00,87.136,87.153,87.128,87.153,201500003.0
2005-09-26 10:25:00,87.128,87.145,87.128,87.141,119999998.0
2005-09-26 10:26:00,87.127,87.154,87.127,87.143,289899992.0
2005-09-26 10:27:00,87.14,87.175,87.14,87.165,167200000.0
2005-09-26 10:28:00,87.16,87.173,87.141,87.142,213100004.0
2005-09-26 10:29:00,87.139,87.159,87.13,87.146,258099999.0
2005-09-26 10:30:00,87.135,87.158,87.131,87.149,61600000.0
2005-09-26 10:31:00,87.144,87.177,87.128,87.173,283799998.0
2005-09-26 10:32:00,87.153,87.165,87.14,87.164,229499999.0
2005-09-26 10:33:00,87.172,87.173,87.137,87.139,168099999.0
2005-09-26 10:34:00,87.153,87.153,87.126,87.134,278299996.0
2005-09-26 10:35:00,87.137,87.15,87.125,87.126,218999997.0
2005-09-26 10:36:00,87.13,87.147,87.123,87.135,238399997.0
2005-09-26 10:37:00,87.13,87.143,87.114,87.123,239799998.0
2005-09-26 10:38:00,87.137,87.148,87.114,87.114,216500000.0
2005-09-26 10:39:00,87.13,87.142,87.123,87.138,189899997.0
2005-09-26 10:40:00,87.13,87.143,87.115,87.119,251300000.0
2005-09-26 10:41:00,87.133,87.145,87.125,87.138,139100001.0
2005-09-26 10:42:00,87.12,87.14,87.116,87.132,178300002.0
2005-09-26 10:43:00,87.126,87.133,87.106,87.11,296399998.0
2005-09-26 10:44:00,87.13,87.135,87.101,87.101,336999997.0
2005-09-26 10:45:00,87.119,87.13,87.112,87.13,293199999.0
2005-09-26 10:46:00,87.126,87.131,87.111,87.111,233900004.0
2005-09-26 10:47:00,87.118,87.136,87.111,87.136,219099999.0
2005-09-26 10:48:00,87.125,87.125,87.096,87.104,143599999.0
2005-09-26 10:49:00,87.131,87.131,87.102,87.106,144399999.0
2005-09-26 10:50:00,87.15,87.162,87.143,87.157,115399998.0
2005-09-26 10:51:00,87.139,87.158,87.135,87.152,191499999.0
2005-09-26 10:52:00,87.122,87.154,87.122,87.146,274400002.0
2005-09-26 10:53:00,87.148,87.154,87.126,87.131,316999997.0
2005-09-26 10:54:00,87.129,87.153,87.096,87.149,289399997.0
2005-09-26 10:55:00,87.152,87.153,87.122,87.134,214500001.0
2005-09-26 10:56:00,87.122,87.143,87.115,87.13,285500001.0
2005-09-26 10:57:00,87.135,87.16,87.133,87.148,287300005.0
2005-09-26 10:58:00,87.137,87.166,87.136,87.16,310300004.0
2005-09-26 10:59:00,87.157,87.157,87.123,87.123,164699999.0
2005-09-26 11:00:00,87.135,87.167,87.13,87.146,84900000.0
2005-09-26 11:01:00,87.161,87.161,87.119,87.133,209500002.0
2005-09-26 11:02:00,87.139,87.156,87.121,87.15,177699998.0
2005-09-26 11:03:00,87.138,87.153,87.112,87.129,96600000.0
2005-09-26 11:04:00,87.124,87.138,87.105,87.118,243699998.0
2005-09-26 11:05:00,87.108,87.138,87.108,87.123,380999998.0
2005-09-26 11:06:00,87.119,87.133,87.098,87.125,159900000.0
2005-09-26 11:07:00,87.129,87.146,87.11,87.14,369099998.0
2005-09-26 11:08:00,87.13,87.143,87.115,87.121,171800000.0
2005-09-26 11:09:00,87.123,87.147,87.123,87.143,128900000.0
2005-09-26 11:10:00,87.148,87.165,87.136,87.146,146699998.0
2005-09-26 11:11:00,87.148,87.182,87.147,87.17,337299996.0
2005-09-26 11:12:00,87.17,87.17,87.132,87.132,278899999.0
2005-09-26 11:13:00,87.127,87.152,87.127,87.149,283800004.0
2005-09-26 11:14:00,87.14,87.155,87.114,87.127,340300006.0
2005-09-26 11:15:00,87.129,87.129,87.097,87.108,452200004.0
2005-09-26 11:16:00,87.132,87.135,87.105,87.105,122499998.0
2005-09-26 11:17:00,87.102,87.125,87.101,87.114,248199999.0
2005-09-26 11:18:00,87.105,87.12,87.085,87.09,360700001.0
2005-09-26 11:19:00,87.092,87.109,87.089,87.104,221300002.0
2005-09-26 11:20:00,87.103,87.103,87.078,87.083,225100000.0
2005-09-26 11:21:00,87.075,87.093,87.067,87.077,339000001.0
2005-09-26 11:22:00,87.094,87.102,87.08,87.09,217400003.0
2005-09-26 11:23:00,87.085,87.105,87.08,87.096,148100000.0
2005-09-26 11:24:00,87.095,87.1,87.077,87.077,194200000.0
2005-09-26 11:25:00,87.091,87.109,87.08,87.105,214000000.0
2005-09-26 11:26:00,87.1,87.127,87.098,87.122,204599998.0
2005-09-26 11:27:00,87.127,87.131,87.11,87.112,221400001.0
2005-09-26 11:28:00,87.133,87.145,87.111,87.111,193799999.0
2005-09-26 11:29:00,87.134,87.145,87.113,87.122,234099998.0
2005-09-26 11:30:00,87.111,87.128,87.095,87.111,228899999.0
2005-09-26 11:31:00,87.101,87.115,87.084,87.098,175899996.0
2005-09-26 11:32:00,87.096,87.113,87.091,87.107,391699998.0
2005-09-26 11:33:00,87.099,87.103,87.07,87.07,237300002.0
2005-09-26 11:34:00,87.105,87.125,87.087,87.105,276399999.0
2005-09-26 11:35:00,87.091,87.124,87.091,87.124,111700001.0
2005-09-26 11:36:00,87.111,87.111,87.078,87.078,180499999.0
2005-09-26 11:37:00,87.082,87.114,87.082,87.105,191299996.0
2005-09-26 11:38:00,87.095,87.122,87.094,87.122,132800000.0
2005-09-26 11:39:00,87.115,87.127,87.098,87.098,268799998.0
2005-09-26 11:40:00,87.111,87.12,87.099,87.106,297699994.0
2005-09-26 11:41:00,87.096,87.108,87.082,87.101,347699994.0
2005-09-26 11:42:00,87.094,87.106,87.085,87.101,129899999.0
2005-09-26 11:43:00,87.087,87.107,87.074,87.088,178899998.0
2005-09-26 11:44:00,87.06,87.078,87.043,87.048,317199997.0
2005-09-26 11:45:00,87.028,87.049,87.017,87.035,183499999.0
2005-09-26 11:46:00,87.017,87.038,87.015,87.038,230199999.0
2005-09-26 11:47:00,87.012,87.029,87.0,87.022,261800002.0
2005-09-26 11:48:00,86.997,87.024,86.984,86.984,211999996.0
2005-09-26 11:49:00,87.001,87.015,86.984,86.989,224500000.0
2005-09-26 11:50:00,87.01,87.017,86.985,87.003,197200001.0
2005-09-26 11:51:00,86.998,87.021,86.995,87.021,109600000.0
2005-09-26 11:52:00,87.022,87.027,87.004,87.012,225199998.0
2005-09-26 11:53:00,87.02,87.04,87.009,87.024,439200002.0
2005-09-26 11:54:00,87.012,87.014,86.993,86.994,233800001.0
2005-09-26 11:55:00,87.0,87.026,86.999,87.015,150999998.0
2005-09-26 11:56:00,87.011,87.025,86.996,87.025,172399995.0
2005-09-26 11:57:00,87.034,87.059,87.024,87.026,285500001.0
2005-09-26 11:58:00,87.042,87.05,87.022,87.029,247800000.0
2005-09-26 11:59:00,87.038,87.065,87.036,87.054,220799994.0
2005-09-26 12:00:00,87.05,87.05,87.011,87.034,218099999.0
2005-09-26 12:01:00,87.029,87.052,87.029,87.048,144799996.0
2005-09-26 12:02:00,87.034,87.061,87.014,87.061,158300000.0
2005-09-26 12:03:00,87.033,87.058,87.027,87.058,209200001.0
2005-09-26 12:04:00,87.03,87.051,87.027,87.044,212700002.0
2005-09-26 12:05:00,87.03,87.03,87.009,87.009,134800000.0
2005-09-26 12:06:00,87.025,87.038,87.008,87.025,297899999.0
2005-09-26 12:07:00,87.013,87.033,87.01,87.032,311499998.0
2005-09-26 12:08:00,87.016,87.036,87.015,87.035,256699994.0
2005-09-26 12:09:00,87.031,87.035,87.012,87.012,214299998.0
2005-09-26 12:10:00,87.022,87.022,86.998,87.001,190800000.0
2005-09-26 12:11:00,87.01,87.022,86.995,87.002,72900000.0
2005-09-26 12:12:00,86.986,87.011,86.981,87.001,347600004.0
2005-09-26 12:13:00,87.001,87.012,86.987,87.008,189100003.0
2005-09-26 12:14:00,87.018,87.018,86.992,87.004,218899999.0
2005-09-26 12:15:00,87.014,87.029,86.995,87.025,254099999.0
2005-09-26 12:16:00,87.004,87.042,87.004,87.041,182399999.0
2005-09-26 12:17:00,87.036,87.075,87.033,87.053,235299998.0
2005-09-26 12:18:00,87.048,87.068,87.035,87.052,225799999.0
2005-09-26 12:19:00,87.042,87.066,87.042,87.055,290800001.0
2005-09-26 12:20:00,87.058,87.076,87.045,87.061,281500004.0
2005-09-26 12:21:00,87.058,87.088,87.052,87.077,365000005.0
2005-09-26 12:22:00,87.07,87.073,87.051,87.054,67199999.0
2005-09-26 12:23:00,87.071,87.083,87.059,87.083,152199997.0
2005-09-26 12:24:00,87.077,87.09,87.067,87.073,233700000.0
2005-09-26 12:25:00,87.067,87.072,87.043,87.043,192500003.0
2005-09-26 12:26:00,87.07,87.073,87.048,87.053,195900000.0
2005-09-26 12:27:00,87.064,87.064,87.04,87.04,140699998.0
2005-09-26 12:28:00,87.044,87.065,87.042,87.057,300899998.0
2005-09-26 12:29:00,87.045,87.06,87.036,87.06,375299999.0
2005-09-26 12:30:00,87.031,87.058,87.027,87.043,199399997.0
2005-09-26 12:31:00,87.05,87.052,87.025,87.025,291700001.0
2005-09-26 12:32:00,87.044,87.048,87.025,87.035,310200000.0
2005-09-26 12:33:00,87.03,87.053,87.03,87.046,130299998.0
2005-09-26 12:34:00,87.053,87.058,87.034,87.036,318900001.0
2005-09-26 12:35:00,87.037,87.067,87.037,87.067,137599997.0
2005-09-26 12:36:00,87.067,87.072,87.043,87.062,204899998.0
2005-09-26 12:37:00,87.037,87.054,87.037,87.054,108800002.0
2005-09-26 12:38:00,87.048,87.048,87.027,87.032,191299997.0
2005-09-26 12:39:00,87.021,87.043,87.017,87.035,269099995.0
2005-09-26 12:40:00,87.042,87.048,87.038,87.048,73999999.0
2005-09-26 12:41:00,87.058,87.06,87.04,87.06,122800000.0
2005-09-26 12:42:00,87.06,87.067,87.036,87.067,150399998.0
2005-09-26 12:43:00,87.049,87.064,87.026,87.037,221400001.0
2005-09-26 12:44:00,87.037,87.042,87.02,87.029,117899998.0
2005-09-26 12:45:00,87.02,87.051,87.02,87.045,205500001.0
2005-09-26 12:46:00,87.023,87.047,87.019,87.036,353499997.0
2005-09-26 12:47:00,87.029,87.032,87.009,87.012,251799999.0
2005-09-26 12:48:00,87.017,87.045,87.015,87.027,240600000.0
2005-09-26 12:49:00,87.009,87.035,87.009,87.025,238799997.0
2005-09-26 12:50:00,87.004,87.022,86.992,87.007,189400000.0
2005-09-26 12:51:00,87.022,87.023,86.998,87.004,247399999.0
2005-09-26 12:52:00,86.987,87.007,86.986,86.994,236200001.0
2005-09-26 12:53:00,86.978,87.007,86.942,86.978,178900000.0
2005-09-26 12:54:00,87.01,87.019,86.997,87.003,131700002.0
2005-09-26 12:55:00,86.989,87.028,86.989,87.02,157299996.0
2005-09-26 12:56:00,87.011,87.019,86.987,87.003,199199997.0
2005-09-26 12:57:00,87.018,87.043,87.001,87.026,113999999.0
2005-09-26 12:58:00,87.058,87.074,87.045,87.051,274400004.0
2005-09-26 12:59:00,87.059,87.079,87.04,87.064,126200000.0
2005-09-26 13:00:00,87.062,87.087,87.05,87.063,468900002.0
2005-09-26 13:01:00,87.059,87.084,87.055,87.067,230199998.0
2005-09-26 13:02:00,87.06,87.068,87.042,87.044,393099997.0
2005-09-26 13:03:00,87.06,87.06,87.042,87.042,84599998.0
2005-09-26 13:04:00,87.033,87.054,87.028,87.04,251299995.0
2005-09-26 13:05:00,87.036,87.046,87.023,87.026,122799999.0
2005-09-26 13:06:00,87.04,87.049,87.02,87.03,331499997.0
2005-09-26 13:07:00,87.022,87.057,87.018,87.038,174800003.0
2005-09-26 13:08:00,87.033,87.065,87.033,87.05,79999999.0
2005-09-26 13:09:00,87.04,87.065,87.04,87.063,187299996.0
2005-09-26 13:10:00,87.049,87.07,87.049,87.067,134599999.0
2005-09-26 13:11:00,87.064,87.064,87.032,87.032,182399997.0
2005-09-26 13:12:00,87.045,87.068,87.045,87.067,332100002.0
2005-09-26 13:13:00,87.061,87.069,87.044,87.044,191299999.0
2005-09-26 13:14:00,87.053,87.059,87.03,87.03,247199998.0
2005-09-26 13:15:00,87.048,87.057,87.028,87.028,276799998.0
2005-09-26 13:16:00,87.064,87.064,87.031,87.05,253399996.0
2005-09-26 13:17:00,87.033,87.06,86.994,87.047,88100000.0
2005-09-26 13:18:00,87.058,87.07,87.048,87.068,83300002.0
2005-09-26 13:19:00,87.065,87.075,87.05,87.051,286099994.0
2005-09-26 13:20:00,87.073,87.077,87.06,87.06,82599998.0
2005-09-26 13:21:00,87.078,87.1,87.068,87.077,232700001.0
2005-09-26 13:22:00,87.078,87.105,87.074,87.085,250899997.0
2005-09-26 13:23:00,87.075,87.091,87.074,87.091,182100001.0
2005-09-26 13:24:00,87.077,87.091,87.069,87.071,236400000.0
2005-09-26 13:25:00,87.061,87.084,87.057,87.07,279599998.0
2005-09-26 13:26:00,87.065,87.077,87.048,87.062,255699997.0
2005-09-26 13:27:00,87.058,87.07,87.041,87.066,258600000.0
2005-09-26 13:28:00,87.046,87.07,87.039,87.055,236200005.0
2005-09-26 13:29:00,87.055,87.076,87.044,87.073,169900001.0
2005-09-26 13:30:00,87.075,87.08,87.047,87.062,156400000.0
2005-09-26 13:31:00,87.058,87.074,87.054,87.073,269900003.0
2005-09-26 13:32:00,87.057,87.059,87.035,87.037,183400003.0
2005-09-26 13:33:00,87.028,87.048,87.024,87.024,211199998.0
2005-09-26 13:34:00,87.031,87.036,87.015,87.016,124600001.0
2005-09-26 13:35:00,87.016,87.047,87.015,87.034,396299995.0
2005-09-26 13:36:00,87.029,87.043,87.015,87.031,161900000.0
2005-09-26 13:37:00,87.02,87.041,87.017,87.037,126299998.0
2005-09-26 13:38:00,87.035,87.035,86.991,86.991,210000002.0
2005-09-26 13:39:00,87.023,87.037,87.005,87.024,160599998.0
2005-09-26 13:40:00,87.031,87.031,86.986,86.986,230599998.0
2005-09-26 13:41:00,86.977,86.996,86.973,86.993,323399998.0
2005-09-26 13:42:00,86.975,86.992,86.96,86.983,148900000.0
2005-09-26 13:43:00,86.984,86.984,86.939,86.939,283999999.0
2005-09-26 13:44:00,86.949,86.954,86.93,86.932,193799999.0
2005-09-26 13:45:00,86.944,86.952,86.914,86.914,436100000.0
2005-09-26 13:46:00,86.938,86.941,86.916,86.916,81300000.0
2005-09-26 13:47:00,86.898,86.938,86.898,86.938,225199999.0
2005-09-26 13:48:00,86.913,86.93,86.903,86.907,306099997.0
2005-09-26 13:49:00,86.921,86.931,86.915,86.915,100800000.0
2005-09-26 13:50:00,86.931,86.931,86.9,86.917,192500000.0
2005-09-26 13:51:00,86.923,86.923,86.904,86.91,120299999.0
2005-09-26 13:52:00,86.91,86.922,86.892,86.897,231500001.0
2005-09-26 13:53:00,86.905,86.916,86.889,86.903,217200000.0
2005-09-26 13:54:00,86.893,86.916,86.891,86.91,212500003.0
2005-09-26 13:55:00,86.899,86.899,86.876,86.876,94099998.0
2005-09-26 13:56:00,86.877,86.893,86.869,86.891,279499995.0
2005-09-26 13:57:00,86.89,86.903,86.876,86.886,287899996.0
2005-09-26 13:58:00,86.893,86.91,86.881,86.895,130400000.0
2005-09-26 13:59:00,86.902,86.903,86.882,86.882,187799998.0
2005-09-26 14:00:00,86.899,86.903,86.877,86.888,200600001.0
2005-09-26 14:01:00,86.873,86.887,86.853,86.872,173400001.0
2005-09-26 14:02:00,86.87,86.881,86.856,86.869,210700002.0
2005-09-26 14:03:00,86.867,86.87,86.849,86.849,153800002.0
2005-09-26 14:04:00,86.857,86.857,86.824,86.824,339600001.0
2005-09-26 14:05:00,86.806,86.827,86.778,86.795,155199998.0
2005-09-26 14:06:00,86.776,86.803,86.774,86.803,449799996.0
2005-09-26 14:07:00,86.799,86.823,86.799,86.821,230299997.0
2005-09-26 14:08:00,86.799,86.818,86.791,86.804,169600001.0
2005-09-26 14:09:00,86.797,86.818,86.797,86.815,130600000.0
2005-09-26 14:10:00,86.79,86.81,86.77,86.809,175299998.0
2005-09-26 14:11:00,86.808,86.809,86.782,86.79,270799994.0
2005-09-26 14:12:00,86.815,86.832,86.809,86.831,185400001.0
2005-09-26 14:13:00,86.831,86.85,86.822,86.845,249900000.0
2005-09-26 14:14:00,86.827,86.842,86.813,86.813,272400002.0
2005-09-26 14:15:00,86.829,86.837,86.812,86.817,218099999.0
2005-09-26 14:16:00,86.819,86.819,86.799,86.8,223700001.0
2005-09-26 14:17:00,86.818,86.826,86.806,86.807,169399998.0
2005-09-26 14:18:00,86.821,86.834,86.806,86.817,272199999.0
2005-09-26 14:19:00,86.818,86.83,86.8,86.816,123600000.0
2005-09-26 14:20:00,86.813,86.816,86.78,86.787,320200001.0
2005-09-26 14:21:00,86.806,86.825,86.797,86.822,336800002.0
2005-09-26 14:22:00,86.817,86.822,86.796,86.818,325700002.0
2005-09-26 14:23:00,86.811,86.811,86.773,86.78,281700000.0
2005-09-26 14:24:00,86.8,86.815,86.774,86.792,293699999.0
2005-09-26 14:25:00,86.787,86.81,86.766,86.787,286899998.0
2005-09-26 14:26:00,86.788,86.793,86.762,86.769,284300008.0
2005-09-26 14:27:00,86.79,86.807,86.778,86.807,80000001.0
2005-09-26 14:28:00,86.781,86.793,86.768,86.768,171000002.0
2005-09-26 14:29:00,86.79,86.816,86.778,86.816,307500003.0
2005-09-26 14:30:00,86.79,86.815,86.771,86.777,218900000.0
2005-09-26 14:31:00,86.799,86.82,86.742,86.815,394900000.0
2005-09-26 14:32:00,86.797,86.824,86.784,86.804,156300001.0
2005-09-26 14:33:00,86.807,86.83,86.796,86.812,149500000.0
2005-09-26 14:34:00,86.823,86.847,86.811,86.838,295399998.0
2005-09-26 14:35:00,86.836,86.851,86.819,86.851,268899997.0
2005-09-26 14:36:00,86.827,86.861,86.827,86.861,370699995.0
2005-09-26 14:37:00,86.866,86.866,86.837,86.842,197199998.0
2005-09-26 14:38:00,86.851,86.851,86.824,86.839,138999998.0
2005-09-26 14:39:00,86.845,86.845,86.81,86.81,176500000.0
2005-09-26 14:40:00,86.823,86.823,86.801,86.801,26400000.0
2005-09-26 14:41:00,86.8,86.817,86.781,86.788,263700000.0
2005-09-26 14:42:00,86.792,86.805,86.775,86.805,157400001.0
2005-09-26 14:43:00,86.799,86.816,86.786,86.809,140799999.0
2005-09-26 14:44:00,86.81,86.822,86.798,86.82,283000002.0
2005-09-26 14:45:00,86.797,86.849,86.797,86.849,318599998.0
2005-09-26 14:46:00,86.833,86.839,86.805,86.826,266199998.0
2005-09-26 14:47:00,86.833,86.833,86.785,86.798,205399997.0
2005-09-26 14:48:00,86.817,86.828,86.811,86.828,111200001.0
2005-09-26 14:49:00,86.828,86.832,86.799,86.799,163900003.0
2005-09-26 14:50:00,86.819,86.819,86.788,86.788,416699998.0
2005-09-26 14:51:00,86.807,86.815,86.785,86.785,209399998.0
2005-09-26 14:52:00,86.777,86.808,86.774,86.786,302699997.0
2005-09-26 14:53:00,86.754,86.782,86.754,86.774,178800003.0
2005-09-26 14:54:00,86.758,86.786,86.747,86.76,229099999.0
2005-09-26 14:55:00,86.764,86.787,86.738,86.748,323300002.0
2005-09-26 14:56:00,86.76,86.766,86.741,86.741,167600000.0
2005-09-26 14:57:00,86.746,86.76,86.725,86.743,197299998.0
2005-09-26 14:58:00,86.738,86.754,86.733,86.753,176699998.0
2005-09-26 14:59:00,86.749,86.772,86.721,86.772,194700004.0
2005-09-26 15:00:00,86.756,86.772,86.748,86.763,255700004.0
2005-09-26 15:01:00,86.751,86.776,86.743,86.771,305400000.0
2005-09-26 15:02:00,86.756,86.79,86.756,86.767,181199997.0
2005-09-26 15:03:00,86.784,86.789,86.758,86.758,199999997.0
2005-09-26 15:04:00,86.763,86.796,86.762,86.796,239500001.0
2005-09-26 15:05:00,86.785,86.785,86.747,86.759,240400000.0
2005-09-26 15:06:00,86.743,86.777,86.737,86.764,200000003.0
2005-09-26 15:07:00,86.777,86.777,86.75,86.754,240899999.0
2005-09-26 15:08:00,86.771,86.781,86.759,86.764,100000001.0
2005-09-26 15:09:00,86.785,86.8,86.781,86.781,135100002.0
2005-09-26 15:10:00,86.795,86.807,86.779,86.807,193399998.0
2005-09-26 15:11:00,86.792,86.81,86.782,86.81,118899998.0
2005-09-26 15:12:00,86.819,86.838,86.813,86.838,212999997.0
2005-09-26 15:13:00,86.832,86.832,86.809,86.809,239299997.0
2005-09-26 15:14:00,86.801,86.828,86.801,86.822,239999997.0
2005-09-26 15:15:00,86.807,86.837,86.797,86.837,326700005.0
2005-09-26 15:16:00,86.814,86.839,86.813,86.828,234300001.0
2005-09-26 15:17:00,86.815,86.831,86.807,86.83,283100001.0
2005-09-26 15:18:00,86.825,86.83,86.806,86.812,218600003.0
2005-09-26 15:19:00,86.814,86.836,86.799,86.82,244499998.0
2005-09-26 15:20:00,86.825,86.834,86.8,86.814,271700000.0
2005-09-26 15:21:00,86.814,86.814,86.785,86.793,102100000.0
2005-09-26 15:22:00,86.791,86.803,86.729,86.783,134100001.0
2005-09-26 15:23:00,86.798,86.819,86.796,86.815,388199993.0
2005-09-26 15:24:00,86.811,86.823,86.795,86.809,215399999.0
2005-09-26 15:25:00,86.795,86.813,86.79,86.81,164900001.0
2005-09-26 15:26:00,86.807,86.813,86.786,86.796,151899998.0
2005-09-26 15:27:00,86.816,86.828,86.802,86.815,359500005.0
2005-09-26 15:28:00,86.826,86.829,86.804,86.805,236100001.0
2005-09-26 15:29:00,86.8,86.8,86.772,86.772,170499999.0
2005-09-26 15:30:00,86.782,86.782,86.754,86.758,206700002.0
2005-09-26 15:31:00,86.761,86.786,86.757,86.778,266799996.0
2005-09-26 15:32:00,86.758,86.787,86.751,86.769,224800001.0
2005-09-26 15:33:00,86.789,86.804,86.784,86.797,90400000.0
2005-09-26 15:34:00,86.791,86.808,86.778,86.798,290299997.0
2005-09-26 15:35:00,86.778,86.796,86.771,86.778,263300000.0
2005-09-26 15:36:00,86.78,86.799,86.779,86.795,256199999.0
2005-09-26 15:37:00,86.792,86.8,86.776,86.78,122700002.0
2005-09-26 15:38:00,86.763,86.785,86.76,86.777,231799998.0
2005-09-26 15:39:00,86.783,86.787,86.76,86.76,163200003.0
2005-09-26 15:40:00,86.771,86.781,86.756,86.763,220100002.0
2005-09-26 15:41:00,86.777,86.781,86.759,86.762,122300001.0
2005-09-26 15:42:00,86.782,86.805,86.772,86.779,176300000.0
2005-09-26 15:43:00,86.78,86.798,86.77,86.781,243099999.0
2005-09-26 15:44:00,86.759,86.786,86.749,86.786,232899998.0
2005-09-26 15:45:00,86.785,86.787,86.768,86.769,242500000.0
2005-09-26 15:46:00,86.789,86.793,86.776,86.777,86599999.0
2005-09-26 15:47:00,86.768,86.796,86.768,86.792,252399999.0
2005-09-26 15:48:00,86.792,86.796,86.772,86.772,193200000.0
2005-09-26 15:49:00,86.766,86.793,86.765,86.777,178899999.0
2005-09-26 15:50:00,86.751,86.772,86.751,86.768,248399994.0
2005-09-26 15:51:00,86.776,86.802,86.768,86.778,315099994.0
2005-09-26 15:52:00,86.808,86.808,86.776,86.781,265700000.0
2005-09-26 15:53:00,86.77,86.787,86.754,86.759,183400003.0
2005-09-26 15:54:00,86.768,86.777,86.734,86.734,114499997.0
2005-09-26 15:55:00,86.778,86.778,86.755,86.762,106800000.0
2005-09-26 15:56:00,86.778,86.789,86.759,86.776,164699998.0
2005-09-26 15:57:00,86.776,86.806,86.773,86.806,284899997.0
2005-09-26 15:58:00,86.809,86.823,86.801,86.82,210099998.0
2005-09-26 15:59:00,86.818,86.827,86.794,86.813,182199997.0
2005-09-26 16:00:00,86.826,86.828,86.801,86.814,201800000.0
2005-09-26 16:01:00,86.824,86.837,86.811,86.837,177200001.0
2005-09-26 16:02:00,86.84,86.847,86.807,86.827,228599999.0
2005-09-26 16:03:00,86.808,86.857,86.808,86.824,112200000.0
2005-09-26 16:04:00,86.823,86.837,86.806,86.822,322999999.0
2005-09-26 16:05:00,86.823,86.826,86.803,86.811,205899998.0
2005-09-26 16:06:00,86.833,86.833,86.808,86.82,119000000.0
2005-09-26 16:07:00,86.827,86.845,86.817,86.824,132100002.0
2005-09-26 16:08:00,86.829,86.849,86.828,86.845,276500003.0
2005-09-26 16:09:00,86.82,86.837,86.815,86.83,186499998.0
2005-09-26 16:10:00,86.822,86.849,86.819,86.835,340399998.0
2005-09-26 16:11:00,86.829,86.84,86.818,86.826,133100001.0
2005-09-26 16:12:00,86.848,86.848,86.826,86.831,84300000.0
2005-09-26 16:13:00,86.802,86.828,86.771,86.809,93800002.0
2005-09-26 16:14:00,86.81,86.83,86.802,86.819,143400001.0
2005-09-26 16:15:00,86.823,86.832,86.805,86.805,223799999.0
2005-09-26 16:16:00,86.807,86.821,86.794,86.812,337799997.0
2005-09-26 16:17:00,86.812,86.818,86.771,86.771,225499998.0
2005-09-26 16:18:00,86.806,86.823,86.791,86.815,321199998.0
2005-09-26 16:19:00,86.817,86.817,86.793,86.794,167000000.0
2005-09-26 16:20:00,86.803,86.825,86.795,86.821,224699997.0
2005-09-26 16:21:00,86.82,86.82,86.8,86.809,233299997.0
2005-09-26 16:22:00,86.824,86.835,86.817,86.822,215400000.0
2005-09-26 16:23:00,86.809,86.835,86.805,86.825,321499997.0
2005-09-26 16:24:00,86.822,86.836,86.815,86.831,280099999.0
2005-09-26 16:25:00,86.845,86.853,86.82,86.834,133000000.0
2005-09-26 16:26:00,86.839,86.876,86.839,86.872,122900000.0
2005-09-26 16:27:00,86.872,86.873,86.848,86.853,341599995.0
2005-09-26 16:28:00,86.871,86.878,86.858,86.862,77899999.0
2005-09-26 16:29:00,86.872,86.885,86.852,86.852,262000003.0
2005-09-26 16:30:00,86.856,86.872,86.849,86.872,146100004.0
2005-09-26 16:31:00,86.862,86.886,86.855,86.886,226699998.0
2005-09-26 16:32:00,86.867,86.88,86.852,86.86,303899998.0
2005-09-26 16:33:00,86.854,86.872,86.846,86.857,171099998.0
2005-09-26 16:34:00,86.835,86.861,86.835,86.857,160599999.0
2005-09-26 16:35:00,86.866,86.869,86.847,86.848,218299997.0
2005-09-26 16:36:00,86.875,86.887,86.857,86.861,338700000.0
2005-09-26 16:37:00,86.856,86.887,86.855,86.875,312799996.0
2005-09-26 16:38:00,86.854,86.874,86.852,86.871,262299997.0
2005-09-26 16:39:00,86.858,86.874,86.855,86.873,147800000.0
2005-09-26 16:40:00,86.855,86.867,86.845,86.863,108299998.0
2005-09-26 16:41:00,86.854,86.868,86.839,86.858,104299998.0
2005-09-26 16:42:00,86.844,86.874,86.842,86.864,184699995.0
2005-09-26 16:43:00,86.829,86.865,86.829,86.848,295599999.0
2005-09-26 16:44:00,86.855,86.861,86.838,86.838,258600002.0
2005-09-26 16:45:00,86.831,86.852,86.827,86.84,198999998.0
2005-09-26 16:46:00,86.837,86.837,86.81,86.815,162400000.0
2005-09-26 16:47:00,86.838,86.847,86.822,86.822,187300000.0
2005-09-26 16:48:00,86.837,86.846,86.813,86.823,234200000.0
2005-09-26 16:49:00,86.814,86.844,86.814,86.841,314800005.0
2005-09-26 16:50:00,86.846,86.846,86.824,86.824,54000000.0
2005-09-26 16:51:00,86.819,86.85,86.819,86.85,189399995.0
2005-09-26 16:52:00,86.836,86.846,86.806,86.815,185899999.0
2005-09-26 16:53:00,86.813,86.827,86.798,86.82,218499997.0
2005-09-26 16:54:00,86.812,86.822,86.795,86.805,194800000.0
2005-09-26 16:55:00,86.821,86.821,86.792,86.792,286800003.0
2005-09-26 16:56:00,86.823,86.826,86.795,86.804,326399999.0
2005-09-26 16:57:00,86.805,86.82,86.797,86.812,293000000.0
2005-09-26 16:58:00,86.801,86.801,86.776,86.787,115799999.0
2005-09-26 16:59:00,86.788,86.801,86.768,86.793,225999998.0
2005-09-26 17:00:00,86.765,86.79,86.757,86.785,201699999.0
2005-09-26 17:01:00,86.775,86.797,86.765,86.795,299500004.0
2005-09-26 17:02:00,86.782,86.795,86.776,86.783,191900001.0
2005-09-26 17:03:00,86.779,86.797,86.768,86.771,262200003.0
2005-09-26 17:04:00,86.793,86.793,86.767,86.767,151000000.0
2005-09-26 17:05:00,86.787,86.787,86.756,86.766,194199998.0
2005-09-26 17:06:00,86.769,86.79,86.765,86.789,314500004.0
2005-09-26 17:07:00,86.782,86.796,86.776,86.777,191099999.0
2005-09-26 17:08:00,86.796,86.809,86.783,86.787,156699997.0
2005-09-26 17:09:00,86.785,86.788,86.763,86.78,100399999.0
2005-09-26 17:10:00,86.761,86.787,86.761,86.787,189399998.0
2005-09-26 17:11:00,86.787,86.787,86.759,86.767,256399996.0
2005-09-26 17:12:00,86.765,86.781,86.765,86.779,31100000.0
2005-09-26 17:13:00,86.787,86.795,86.757,86.78,298899998.0
2005-09-26 17:14:00,86.779,86.811,86.773,86.811,370599999.0
2005-09-26 17:15:00,86.801,86.801,86.78,86.78,114799999.0
2005-09-26 17:16:00,86.796,86.803,86.776,86.79,153099999.0
2005-09-26 17:17:00,86.794,86.801,86.771,86.787,245400000.0
2005-09-26 17:18:00,86.786,86.804,86.78,86.798,219699996.0
2005-09-26 17:19:00,86.804,86.829,86.798,86.798,257300002.0
2005-09-26 17:20:00,86.804,86.828,86.804,86.827,148800001.0
2005-09-26 17:21:00,86.824,86.824,86.783,86.783,100899999.0
2005-09-26 17:22:00,86.814,86.823,86.782,86.782,184699998.0
2005-09-26 17:23:00,86.805,86.823,86.788,86.82,297900001.0
2005-09-26 17:24:00,86.828,86.83,86.8,86.808,134799999.0
2005-09-26 17:25:00,86.799,86.832,86.799,86.831,197099997.0
2005-09-26 17:26:00,86.823,86.837,86.798,86.81,166200000.0
2005-09-26 17:27:00,86.802,86.807,86.783,86.783,219900004.0
2005-09-26 17:28:00,86.814,86.824,86.804,86.805,194500004.0
2005-09-26 17:29:00,86.817,86.822,86.792,86.805,160500000.0
2005-09-26 17:30:00,86.824,86.83,86.806,86.81,245800001.0
2005-09-26 17:31:00,86.826,86.837,86.808,86.808,216400003.0
2005-09-26 17:32:00,86.84,86.849,86.816,86.84,245699998.0
2005-09-26 17:33:00,86.845,86.854,86.826,86.829,289200000.0
2005-09-26 17:34:00,86.853,86.871,86.852,86.867,177899999.0
2005-09-26 17:35:00,86.862,86.875,86.85,86.865,229100001.0
2005-09-26 17:36:00,86.86,86.875,86.85,86.865,233200004.0
2005-09-26 17:37:00,86.856,86.874,86.844,86.874,276999997.0
2005-09-26 17:38:00,86.867,86.881,86.865,86.881,155700001.0
2005-09-26 17:39:00,86.876,86.89,86.86,86.877,278099998.0
2005-09-26 17:40:00,86.89,86.908,86.87,86.893,243800003.0
2005-09-26 17:41:00,86.895,86.92,86.891,86.914,276899998.0
2005-09-26 17:42:00,86.917,86.923,86.902,86.907,207399999.0
2005-09-26 17:43:00,86.902,86.929,86.902,86.915,235999998.0
2005-09-26 17:44:00,86.925,86.937,86.914,86.937,360100000.0
2005-09-26 17:45:00,86.938,86.938,86.91,86.91,233699997.0
2005-09-26 17:46:00,86.924,86.932,86.896,86.912,307200002.0
2005-09-26 17:47:00,86.909,86.953,86.909,86.947,348299999.0
2005-09-26 17:48:00,86.95,86.953,86.924,86.928,251399998.0
2005-09-26 17:49:00,86.912,86.935,86.894,86.911,318700000.0
2005-09-26 17:50:00,86.901,86.919,86.895,86.919,292399999.0
2005-09-26 17:51:00,86.914,86.915,86.887,86.887,268500002.0
2005-09-26 17:52:00,86.881,86.9,86.881,86.898,144200000.0
2005-09-26 17:53:00,86.894,86.907,86.878,86.898,77399998.0
2005-09-26 17:54:00,86.877,86.893,86.86,86.887,264900001.0
2005-09-26 17:55:00,86.903,86.916,86.888,86.892,182300000.0
2005-09-26 17:56:00,86.892,86.916,86.892,86.916,111100000.0
2005-09-26 17:57:00,86.906,86.922,86.892,86.911,296499997.0
2005-09-26 17:58:00,86.913,86.924,86.895,86.898,122899998.0
2005-09-26 17:59:00,86.896,86.914,86.891,86.905,242500002.0
2005-09-26 18:00:00,86.897,86.919,86.887,86.899,94699999.0
2005-09-26 18:01:00,86.911,86.937,86.895,86.909,2022699994.0
2005-09-26 18:02:00,86.93,86.94,86.92,86.93,1955699996.0
2005-09-26 18:03:00,86.94,86.94,86.93,86.93,1955699996.0
2005-09-26 18:04:00,86.94,86.94,86.93,86.94,1955699996.0
2005-09-26 18:05:00,86.93,86.94,86.92,86.92,1955699996.0
2005-09-26 18:06:00,86.93,86.93,86.91,86.91,1955699996.0
2005-09-26 18:07:00,86.92,86.92,86.9,86.91,1955699996.0
2005-09-26 18:08:00,86.92,86.92,86.9,86.91,1955699996.0
2005-09-26 18:09:00,86.874,86.899,86.858,86.885,1955699996.0
2005-09-26 18:10:00,86.879,86.899,86.867,86.887,1895400004.0
2005-09-26 18:11:00,86.855,86.89,86.854,86.89,750100002.0
2005-09-26 18:12:00,86.892,86.91,86.883,86.902,1147099995.0
2005-09-26 18:13:00,86.903,86.918,86.876,86.893,1995500003.0
2005-09-26 18:14:00,86.91,86.92,86.91,86.92,1157599988.0
2005-09-26 18:15:00,86.93,86.93,86.92,86.92,1157599988.0
2005-09-26 18:16:00,86.91,86.95,86.91,86.94,1157599988.0
2005-09-26 18:17:00,86.898,86.927,86.892,86.91,1157599988.0
2005-09-26 18:18:00,86.914,86.936,86.903,86.923,1310000004.0
2005-09-26 18:19:00,86.932,86.945,86.912,86.922,1906899985.0
2005-09-26 18:20:00,86.926,86.951,86.918,86.942,1828699991.0
2005-09-26 18:21:00,86.939,86.963,86.937,86.943,1791099989.0
2005-09-26 18:22:00,86.942,86.958,86.929,86.949,1427399993.0
2005-09-26 18:23:00,86.97,86.97,86.96,86.96,2100900002.0
2005-09-26 18:24:00,86.97,86.97,86.96,86.96,2100900002.0
2005-09-26 18:25:00,86.947,86.962,86.918,86.94,2100900002.0
2005-09-26 18:26:00,86.96,86.97,86.95,86.96,1485099995.0
2005-09-26 18:27:00,86.936,86.961,86.935,86.954,1485099995.0
2005-09-26 18:28:00,86.94,86.957,86.922,86.923,1787599989.0
2005-09-26 18:29:00,86.933,86.952,86.922,86.943,936199992.0
2005-09-26 18:30:00,86.927,86.939,86.917,86.938,899199999.0
2005-09-26 18:31:00,86.92,86.939,86.91,86.93,1512900010.0
2005-09-26 18:32:00,86.903,86.916,86.88,86.903,1975000007.0
2005-09-26 18:33:00,86.92,86.93,86.91,86.92,1752899995.0
2005-09-26 18:34:00,86.902,86.908,86.867,86.873,1752899995.0
2005-09-26 18:35:00,86.872,86.902,86.861,86.89,1772199999.0
2005-09-26 18:36:00,86.875,86.901,86.872,86.895,810599996.0
2005-09-26 18:37:00,86.898,86.899,86.862,86.871,1109899992.0
2005-09-26 18:38:00,86.868,86.89,86.848,86.885,822099990.0
2005-09-26 18:39:00,86.885,86.895,86.862,86.867,1276699993.0
2005-09-26 18:40:00,86.882,86.893,86.86,86.864,1802899998.0
2005-09-26 18:41:00,86.887,86.908,86.875,86.876,825699998.0
2005-09-26 18:42:00,86.875,86.902,86.873,86.89,1286099999.0
2005-09-26 18:43:00,86.897,86.904,86.877,86.888,436700006.0
2005-09-26 18:44:00,86.904,86.908,86.872,86.872,744999998.0
2005-09-26 18:45:00,86.875,86.908,86.875,86.893,630900000.0
2005-09-26 18:46:00,86.888,86.908,86.881,86.897,783099997.0
2005-09-26 18:47:00,86.897,86.904,86.883,86.883,279099994.0
2005-09-26 18:48:00,86.895,86.905,86.876,86.89,583599994.0
2005-09-26 18:49:00,86.903,86.912,86.882,86.894,581900001.0
2005-09-26 18:50:00,86.892,86.922,86.892,86.913,828799999.0
2005-09-26 18:51:00,86.913,86.925,86.896,86.902,1114799988.0
2005-09-26 18:52:00,86.917,86.919,86.888,86.898,1106699988.0
2005-09-26 18:53:00,86.917,86.917,86.884,86.9,1423699990.0
2005-09-26 18:54:00,86.894,86.919,86.888,86.903,1466499991.0
2005-09-26 18:55:00,86.909,86.926,86.895,86.9,1749399999.0
2005-09-26 18:56:00,86.916,86.926,86.898,86.913,288599998.0
2005-09-26 18:57:00,86.894,86.915,86.887,86.906,483199997.0
2005-09-26 18:58:00,86.903,86.918,86.885,86.904,925800000.0
2005-09-26 18:59:00,86.892,86.911,86.878,86.908,1122600003.0
2005-09-26 19:00:00,86.906,86.928,86.905,86.923,315700006.0
2005-09-26 19:01:00,86.902,86.92,86.879,86.896,488399997.0
2005-09-26 19:02:00,86.895,86.901,86.881,86.882,308799997.0
2005-09-26 19:03:00,86.889,86.916,86.888,86.907,557499998.0
2005-09-26 19:04:00,86.89,86.91,86.883,86.898,385600003.0
2005-09-26 19:05:00,86.876,86.897,86.87,86.885,476699995.0
2005-09-26 19:06:00,86.877,86.904,86.87,86.89,1093400004.0
2005-09-26 19:07:00,86.884,86.917,86.882,86.899,1581799994.0
2005-09-26 19:08:00,86.88,86.909,86.879,86.898,1780800006.0
2005-09-26 19:09:00,86.904,86.911,86.881,86.898,1027999993.0
2005-09-26 19:10:00,86.916,86.923,86.895,86.916,286299998.0
2005-09-26 19:11:00,86.921,86.931,86.911,86.926,455900003.0
2005-09-26 19:12:00,86.909,86.933,86.909,86.933,359100002.0
2005-09-26 19:13:00,86.928,86.928,86.898,86.898,485000005.0
2005-09-26 19:14:00,86.927,86.94,86.912,86.923,352999996.0
2005-09-26 19:15:00,86.932,86.945,86.914,86.924,1099700002.0
2005-09-26 19:16:00,86.913,86.938,86.913,86.938,558399999.0
2005-09-26 19:17:00,86.938,86.938,86.9,86.923,596400003.0
2005-09-26 19:18:00,86.917,86.937,86.909,86.928,558600002.0
2005-09-26 19:19:00,86.925,86.943,86.902,86.914,912599990.0
2005-09-26 19:20:00,86.916,86.94,86.899,86.94,603599995.0
2005-09-26 19:21:00,86.938,86.938,86.908,86.917,831200001.0
2005-09-26 19:22:00,86.937,86.937,86.909,86.915,286899999.0
2005-09-26 19:23:00,86.934,86.935,86.898,86.902,1878899994.0
2005-09-26 19:24:00,86.898,86.921,86.897,86.907,836799994.0
2005-09-26 19:25:00,86.899,86.903,86.87,86.883,1097899993.0
2005-09-26 19:26:00,86.903,86.916,86.876,86.88,2070299988.0
2005-09-26 19:27:00,86.889,86.91,86.882,86.897,1495200000.0
2005-09-26 19:28:00,86.9,86.911,86.887,86.895,853300004.0
2005-09-26 19:29:00,86.9,86.904,86.877,86.886,392799998.0
2005-09-26 19:30:00,86.895,86.901,86.864,86.88,1139599992.0
2005-09-26 19:31:00,86.856,86.877,86.847,86.877,525699996.0
2005-09-26 19:32:00,86.88,86.885,86.853,86.858,744499997.0
2005-09-26 19:33:00,86.855,86.885,86.855,86.885,812500001.0
2005-09-26 19:34:00,86.887,86.892,86.863,86.863,1028699994.0
2005-09-26 19:35:00,86.86,86.88,86.844,86.875,938299995.0
2005-09-26 19:36:00,86.863,86.863,86.832,86.844,765099999.0
2005-09-26 19:37:00,86.869,86.892,86.869,86.892,260100004.0
2005-09-26 19:38:00,86.885,86.921,86.882,86.913,925499994.0
2005-09-26 19:39:00,86.917,86.934,86.904,86.911,771299994.0
2005-09-26 19:40:00,86.91,86.931,86.901,86.906,886100001.0
2005-09-26 19:41:00,86.925,86.942,86.912,86.915,993399997.0
2005-09-26 19:42:00,86.914,86.937,86.914,86.932,951399994.0
2005-09-26 19:43:00,86.911,86.938,86.909,86.924,554200005.0
2005-09-26 19:44:00,86.907,86.931,86.903,86.92,988000005.0
2005-09-26 19:45:00,86.912,86.944,86.897,86.912,376300005.0
2005-09-26 19:46:00,86.925,86.937,86.905,86.905,663000000.0
2005-09-26 19:47:00,86.922,86.928,86.894,86.914,284399997.0
2005-09-26 19:48:00,86.922,86.958,86.91,86.958,1189899997.0
2005-09-26 19:49:00,86.954,86.958,86.929,86.939,695199997.0
2005-09-26 19:50:00,86.95,86.95,86.915,86.915,588900004.0
2005-09-26 19:51:00,86.914,86.954,86.914,86.942,476199996.0
2005-09-26 19:52:00,86.926,86.957,86.926,86.944,466100002.0
2005-09-26 19:53:00,86.946,86.957,86.93,86.934,618599996.0
2005-09-26 19:54:00,86.931,86.952,86.916,86.943,702399989.0
2005-09-26 19:55:00,86.927,86.953,86.92,86.943,279399999.0
2005-09-26 19:56:00,86.936,86.947,86.919,86.942,558099995.0
2005-09-26 19:57:00,86.923,86.941,86.909,86.94,656300004.0
2005-09-26 19:58:00,86.922,86.945,86.919,86.941,953800007.0
2005-09-26 19:59:00,86.933,86.951,86.925,86.938,771899997.0
2005-09-26 20:00:00,86.916,86.932,86.913,86.927,418499999.0
2005-09-26 20:01:00,86.93,86.93,86.902,86.909,475500000.0
2005-09-26 20:02:00,86.916,86.943,86.916,86.935,596300004.0
2005-09-26 20:03:00,86.927,86.948,86.918,86.934,424899998.0
2005-09-26 20:04:00,86.954,86.963,86.94,86.948,534699999.0
2005-09-26 20:05:00,86.959,86.961,86.939,86.942,486999994.0
2005-09-26 20:06:00,86.927,86.955,86.917,86.937,666199996.0
2005-09-26 20:07:00,86.953,86.961,86.936,86.938,493899996.0
2005-09-26 20:08:00,86.938,86.951,86.923,86.95,769499994.0
2005-09-26 20:09:00,86.945,86.951,86.927,86.932,519699996.0
2005-09-26 20:10:00,86.947,86.947,86.919,86.926,558299998.0
2005-09-26 20:11:00,86.945,86.972,86.921,86.953,1491699994.0
2005-09-26 20:12:00,86.946,86.985,86.946,86.981,1547699991.0
2005-09-26 20:13:00,86.975,86.987,86.961,86.977,808400001.0
2005-09-26 20:14:00,86.965,86.974,86.936,86.956,472100003.0
2005-09-26 20:15:00,86.963,86.992,86.958,86.973,1013499994.0
2005-09-26 20:16:00,86.957,86.97,86.917,86.935,1576399996.0
2005-09-26 20:17:00,86.918,86.946,86.918,86.943,198099999.0
2005-09-26 20:18:00,86.931,86.945,86.917,86.933,270199997.0
2005-09-26 20:19:00,86.921,86.945,86.911,86.935,1813499994.0
2005-09-26 20:20:00,86.931,86.938,86.898,86.913,1494799989.0
2005-09-26 20:21:00,86.92,86.921,86.896,86.9,405799996.0
2005-09-26 20:22:00,86.912,86.924,86.893,86.907,879499997.0
2005-09-26 20:23:00,86.912,86.928,86.898,86.902,957400001.0
2005-09-26 20:24:00,86.899,86.92,86.895,86.92,653099999.0
2005-09-26 20:25:00,86.924,86.942,86.902,86.902,670600003.0
2005-09-26 20:26:00,86.918,86.956,86.918,86.953,443799999.0
2005-09-26 20:27:00,86.952,86.965,86.936,86.95,1097700002.0
2005-09-26 20:28:00,86.97,86.97,86.95,86.96,1810399998.0
2005-09-26 20:29:00,86.97,86.98,86.96,86.97,1810399998.0
2005-09-26 20:30:00,86.98,86.98,86.98,86.98,1810399998.0
2005-09-26 20:31:00,86.95,86.964,86.924,86.943,1810399998.0
2005-09-26 20:32:00,86.953,86.965,86.93,86.947,2111099994.0
2005-09-26 20:33:00,86.955,86.967,86.927,86.952,777699995.0
2005-09-26 20:34:00,86.967,86.97,86.938,86.946,336299999.0
2005-09-26 20:35:00,86.955,86.961,86.935,86.938,479599996.0
2005-09-26 20:36:00,86.963,86.964,86.935,86.949,671299997.0
2005-09-26 20:37:00,86.967,86.978,86.945,86.949,483699997.0
2005-09-26 20:38:00,86.967,86.985,86.95,86.957,1530600007.0
2005-09-26 20:39:00,86.936,86.996,86.936,86.965,1172300000.0
2005-09-26 20:40:00,86.957,86.981,86.947,86.98,1772799990.0
2005-09-26 20:41:00,86.954,86.981,86.954,86.972,1058000005.0
2005-09-26 20:42:00,86.966,86.982,86.947,86.97,980899997.0
2005-09-26 20:43:00,86.973,86.982,86.944,86.95,622400000.0
2005-09-26 20:44:00,86.966,86.985,86.959,86.967,1383899990.0
2005-09-26 20:45:00,86.967,86.994,86.962,86.98,1107399994.0
2005-09-26 20:46:00,86.967,86.988,86.952,86.971,854600001.0
2005-09-26 20:47:00,86.974,86.993,86.954,86.968,1287799996.0
2005-09-26 20:48:00,86.981,86.998,86.966,86.975,848299996.0
2005-09-26 20:49:00,86.984,87.006,86.974,86.994,833199992.0
2005-09-26 20:50:00,86.999,87.021,86.982,86.985,1168399996.0
2005-09-26 20:51:00,87.008,87.047,87.008,87.025,614400006.0
2005-09-26 20:52:00,87.024,87.057,87.001,87.042,866900005.0
2005-09-26 20:53:00,87.051,87.076,87.034,87.07,1452600005.0
2005-09-26 20:54:00,87.061,87.083,87.06,87.073,425800008.0
2005-09-26 20:55:00,87.078,87.085,87.058,87.075,1196299988.0
2005-09-26 20:56:00,87.035,87.068,87.02,87.03,930100002.0
2005-09-26 20:57:00,87.017,87.041,87.004,87.012,1424499998.0
2005-09-26 20:58:00,87.03,87.03,87.03,87.03,1987899994.0
2005-09-26 20:59:00,87.01,87.01,86.957,86.979,1987899994.0
2005-09-26 21:00:00,87.0,87.03,86.99,87.0,817500006.0
2005-09-26 21:01:00,87.01,87.03,87.0,87.03,817500006.0
2005-09-26 21:02:00,86.996,87.028,86.993,87.028,817500006.0
2005-09-26 21:03:00,87.016,87.029,87.001,87.015,698099992.0
2005-09-26 21:04:00,87.003,87.028,87.002,87.018,416799997.0
2005-09-26 21:05:00,87.01,87.017,86.991,87.001,393700003.0
2005-09-26 21:06:00,87.008,87.024,86.996,87.009,570099999.0
2005-09-26 21:07:00,87.012,87.031,86.988,87.013,589099999.0
2005-09-26 21:08:00,87.018,87.03,87.002,87.01,572699994.0
2005-09-26 21:09:00,87.027,87.037,87.01,87.011,275000002.0
2005-09-26 21:10:00,87.021,87.041,87.015,87.028,404899997.0
2005-09-26 21:11:00,87.028,87.038,87.016,87.02,391899992.0
2005-09-26 21:12:00,87.03,87.048,87.011,87.033,482600007.0
2005-09-26 21:13:00,87.047,87.057,87.03,87.031,957100000.0
2005-09-26 21:14:00,87.052,87.062,87.038,87.043,981199998.0
2005-09-26 21:15:00,87.037,87.049,87.023,87.043,1067100002.0
2005-09-26 21:16:00,87.041,87.05,87.017,87.027,461099999.0
2005-09-26 21:17:00,87.029,87.047,87.01,87.023,1191699997.0
2005-09-26 21:18:00,87.029,87.06,87.026,87.06,747899991.0
2005-09-26 21:19:00,87.045,87.08,87.045,87.065,1235299996.0
2005-09-26 21:20:00,87.069,87.081,87.051,87.052,1503100003.0
2005-09-26 21:21:00,87.073,87.08,87.051,87.056,1971000002.0
2005-09-26 21:22:00,87.062,87.064,87.027,87.035,1577999995.0
2005-09-26 21:23:00,87.038,87.062,87.018,87.062,988400000.0
2005-09-26 21:24:00,87.056,87.057,87.03,87.04,949499987.0
2005-09-26 21:25:00,87.029,87.05,87.019,87.045,1184299998.0
2005-09-26 21:26:00,87.043,87.05,87.022,87.022,550899998.0
2005-09-26 21:27:00,87.025,87.046,87.024,87.037,522199998.0
2005-09-26 21:28:00,87.035,87.056,87.034,87.042,247400001.0
2005-09-26 21:29:00,87.048,87.05,87.022,87.034,629999998.0
2005-09-26 21:30:00,87.047,87.047,87.015,87.024,398700000.0
2005-09-26 21:31:00,87.051,87.075,87.034,87.061,289999999.0
2005-09-26 21:32:00,87.083,87.084,87.04,87.057,1629899999.0
2005-09-26 21:33:00,87.057,87.059,87.037,87.04,201300000.0
2005-09-26 21:34:00,87.042,87.057,87.021,87.04,417399995.0
2005-09-26 21:35:00,87.029,87.045,86.999,87.008,301300002.0
2005-09-26 21:36:00,86.98,87.01,86.98,87.01,150299998.0
2005-09-26 21:37:00,86.987,87.012,86.984,87.009,521300001.0
2005-09-26 21:38:00,87.005,87.018,86.989,87.001,603799999.0
2005-09-26 21:39:00,87.003,87.026,87.003,87.019,222900000.0
2005-09-26 21:40:00,86.998,87.011,86.978,87.002,501299990.0
2005-09-26 21:41:00,87.002,87.004,86.97,86.97,405499997.0
2005-09-26 21:42:00,87.005,87.012,86.982,86.982,705600000.0
2005-09-26 21:43:00,86.994,87.007,86.977,87.002,633899998.0
2005-09-26 21:44:00,87.005,87.01,86.978,86.992,1309500004.0
2005-09-26 21:45:00,86.977,87.007,86.973,87.0,1139199996.0
2005-09-26 21:46:00,86.987,87.005,86.977,86.998,492200003.0
2005-09-26 21:47:00,87.007,87.017,86.985,86.985,810800008.0
2005-09-26 21:48:00,87.001,87.003,86.974,86.974,423400000.0
2005-09-26 21:49:00,86.975,86.989,86.951,86.968,849699996.0
2005-09-26 21:50:00,86.963,86.968,86.948,86.956,118700002.0
2005-09-26 21:51:00,86.967,86.967,86.941,86.942,427200005.0
2005-09-26 21:52:00,86.94,86.968,86.939,86.96,628100001.0
2005-09-26 21:53:00,86.964,86.967,86.93,86.947,255699999.0
2005-09-26 21:54:00,86.975,86.975,86.947,86.949,153000002.0
2005-09-26 21:55:00,86.967,86.975,86.954,86.962,112599998.0
2005-09-26 21:56:00,86.977,86.996,86.969,86.996,477499998.0
2005-09-26 21:57:00,86.991,87.003,86.982,86.997,145200002.0
2005-09-26 21:58:00,87.004,87.013,86.996,87.005,193700000.0
2005-09-26 21:59:00,86.987,87.0,86.955,86.979,664300001.0
2005-09-26 22:00:00,86.977,86.996,86.955,86.985,811899990.0
2005-09-26 22:01:00,86.983,86.99,86.959,86.977,845699999.0
2005-09-26 22:02:00,86.975,86.985,86.953,86.953,1163299987.0
2005-09-26 22:03:00,86.943,86.985,86.943,86.982,305499996.0
2005-09-26 22:04:00,86.977,86.987,86.94,86.959,683799994.0
2005-09-26 22:05:00,86.955,86.96,86.931,86.935,339199997.0
2005-09-26 22:06:00,86.953,86.967,86.941,86.941,152700000.0
2005-09-26 22:07:00,86.974,86.974,86.945,86.96,234400008.0
2005-09-26 22:08:00,86.948,86.967,86.928,86.946,179799997.0
2005-09-26 22:09:00,86.94,86.968,86.94,86.966,480600001.0
2005-09-26 22:10:00,86.97,86.984,86.95,86.95,246200003.0
2005-09-26 22:11:00,86.982,86.989,86.967,86.968,374199993.0
2005-09-26 22:12:00,86.971,86.994,86.959,86.987,351000000.0
2005-09-26 22:13:00,86.969,86.984,86.953,86.976,521999998.0
2005-09-26 22:14:00,86.973,86.973,86.952,86.958,158700000.0
2005-09-26 22:15:00,86.961,86.986,86.961,86.981,700699997.0
2005-09-26 22:16:00,86.961,86.981,86.951,86.969,456699998.0
2005-09-26 22:17:00,86.985,86.993,86.959,86.959,187900002.0
2005-09-26 22:18:00,86.967,86.989,86.964,86.981,307899998.0
2005-09-26 22:19:00,86.989,86.996,86.961,86.961,265500000.0
2005-09-26 22:20:00,86.97,86.99,86.97,86.99,258399999.0
2005-09-26 22:21:00,86.968,86.994,86.968,86.988,165099997.0
2005-09-26 22:22:00,86.979,86.995,86.95,86.965,470300004.0
2005-09-26 22:23:00,86.966,86.993,86.966,86.986,223600002.0
2005-09-26 22:24:00,86.96,87.004,86.944,86.968,233300000.0
2005-09-26 22:25:00,86.985,86.988,86.968,86.974,443299999.0
2005-09-26 22:26:00,86.977,86.977,86.945,86.954,146299998.0
2005-09-26 22:27:00,86.958,86.974,86.94,86.957,718599992.0
2005-09-26 22:28:00,86.953,86.96,86.93,86.937,238099999.0
2005-09-26 22:29:00,86.957,86.957,86.917,86.917,305599995.0
2005-09-26 22:30:00,86.939,86.974,86.929,86.974,599300001.0
2005-09-26 22:31:00,86.957,86.973,86.952,86.973,130300001.0
2005-09-26 22:32:00,86.949,86.982,86.949,86.98,251399995.0
2005-09-26 22:33:00,86.983,86.991,86.958,86.967,400699999.0
2005-09-26 22:34:00,86.991,86.991,86.961,86.966,557399994.0
2005-09-26 22:35:00,86.987,86.987,86.964,86.967,277000000.0
2005-09-26 22:36:00,86.978,86.993,86.968,86.985,512599997.0
2005-09-26 22:37:00,86.973,86.994,86.972,86.994,262700002.0
2005-09-26 22:38:00,86.976,86.993,86.968,86.985,253700001.0
2005-09-26 22:39:00,86.97,86.988,86.962,86.985,287199999.0
2005-09-26 22:40:00,86.981,86.981,86.955,86.955,429200002.0
2005-09-26 22:41:00,86.976,86.979,86.959,86.961,272900000.0
2005-09-26 22:42:00,86.983,86.986,86.954,86.954,196000001.0
2005-09-26 22:43:00,86.958,86.979,86.944,86.972,749099998.0
2005-09-26 22:44:00,86.973,86.978,86.95,86.95,377099999.0
2005-09-26 22:45:00,86.973,86.973,86.935,86.947,389999998.0
2005-09-26 22:46:00,86.966,86.973,86.94,86.953,329999996.0
2005-09-26 22:47:00,86.965,86.97,86.945,86.95,284499999.0
2005-09-26 22:48:00,86.965,86.97,86.926,86.93,486999999.0
2005-09-26 22:49:00,86.953,86.979,86.938,86.95,590400003.0
2005-09-26 22:50:00,86.954,86.968,86.937,86.957,222099998.0
2005-09-26 22:51:00,86.958,86.966,86.932,86.955,526800000.0
2005-09-26 22:52:00,86.943,86.956,86.938,86.953,160199997.0
2005-09-26 22:53:00,86.955,86.955,86.893,86.919,420300001.0
2005-09-26 22:54:00,86.944,86.956,86.923,86.931,287100001.0
2005-09-26 22:55:00,86.946,86.968,86.934,86.942,532300003.0
2005-09-26 22:56:00,86.95,86.979,86.95,86.977,139799998.0
2005-09-26 22:57:00,86.965,86.982,86.94,86.971,214500002.0
2005-09-26 22:58:00,86.976,86.991,86.961,86.977,245300000.0
2005-09-26 22:59:00,86.971,86.971,86.89,86.903,270299998.0
2005-09-26 23:00:00,86.948,86.96,86.916,86.93,215800001.0
2005-09-26 23:01:00,86.937,86.96,86.913,86.913,223299999.0
2005-09-26 23:02:00,86.935,86.951,86.912,86.919,222900003.0
2005-09-26 23:03:00,86.907,86.962,86.902,86.94,209599998.0
2005-09-26 23:04:00,86.94,86.971,86.913,86.919,282899995.0
2005-09-26 23:05:00,86.938,86.953,86.911,86.933,309600000.0
2005-09-26 23:06:00,86.957,86.965,86.915,86.955,415100006.0
2005-09-26 23:07:00,86.923,86.973,86.919,86.973,190399998.0
2005-09-26 23:08:00,86.955,87.037,86.945,86.987,287600000.0
2005-09-26 23:09:00,86.953,86.98,86.916,86.922,143200002.0
2005-09-26 23:10:00,86.923,86.949,86.913,86.913,310600003.0
2005-09-26 23:11:00,86.909,86.945,86.903,86.93,144600001.0
2005-09-26 23:12:00,86.911,86.938,86.896,86.915,156499997.0
2005-09-26 23:13:00,86.908,86.94,86.908,86.931,118100001.0
2005-09-26 23:14:00,86.918,86.972,86.917,86.953,207799999.0
2005-09-26 23:15:00,86.948,86.963,86.914,86.935,176599997.0
2005-09-26 23:16:00,86.932,86.961,86.932,86.954,312600000.0
2005-09-26 23:17:00,86.933,86.971,86.913,86.945,326500001.0
2005-09-26 23:18:00,86.944,86.965,86.934,86.952,237600000.0
2005-09-26 23:19:00,86.916,86.969,86.916,86.937,295600000.0
2005-09-26 23:20:00,86.919,86.964,86.915,86.958,185599995.0
2005-09-26 23:21:00,86.95,86.967,86.922,86.927,273300001.0
2005-09-26 23:22:00,86.982,86.983,86.927,86.927,192100005.0
2005-09-26 23:23:00,86.937,86.969,86.919,86.95,116000000.0
2005-09-26 23:24:00,86.972,86.972,86.945,86.962,287599999.0
2005-09-26 23:25:00,86.957,86.976,86.935,86.935,247800000.0
2005-09-26 23:26:00,86.958,86.974,86.943,86.953,316500001.0
2005-09-26 23:27:00,86.95,86.97,86.931,86.932,264099998.0
2005-09-26 23:28:00,86.929,86.961,86.929,86.936,231499999.0
2005-09-26 23:29:00,86.953,86.977,86.924,86.939,350999999.0
2005-09-26 23:30:00,86.982,86.982,86.924,86.924,189099997.0
2005-09-26 23:31:00,86.938,86.962,86.925,86.962,177400001.0
2005-09-26 23:32:00,86.961,86.974,86.929,86.931,253200001.0
2005-09-26 23:33:00,86.944,86.964,86.933,86.96,325200003.0
2005-09-26 23:34:00,86.962,86.976,86.939,86.96,267299995.0
2005-09-26 23:35:00,86.958,86.978,86.917,86.956,169400000.0
2005-09-26 23:36:00,86.971,86.986,86.954,86.961,258000001.0
2005-09-26 23:37:00,86.982,86.982,86.953,86.974,139199999.0
2005-09-26 23:38:00,86.97,86.976,86.944,86.945,221999996.0
2005-09-26 23:39:00,86.977,86.985,86.942,86.942,275000003.0
2005-09-26 23:40:00,86.955,86.973,86.938,86.951,133400000.0
2005-09-26 23:41:00,86.954,86.976,86.933,86.966,333100002.0
2005-09-26 23:42:00,86.951,86.97,86.927,86.944,306299997.0
2005-09-26 23:43:00,86.945,86.954,86.932,86.935,292100002.0
2005-09-26 23:44:00,86.935,86.961,86.916,86.936,367799998.0
2005-09-26 23:45:00,86.95,86.952,86.932,86.932,24800000.0
2005-09-26 23:46:00,86.954,86.973,86.928,86.947,174099997.0
2005-09-26 23:47:00,86.943,86.965,86.943,86.961,125100001.0
2005-09-26 23:48:00,86.946,86.967,86.936,86.967,167300003.0
2005-09-26 23:49:00,86.963,86.963,86.938,86.956,97800000.0
2005-09-26 23:50:00,86.937,86.966,86.936,86.956,364900000.0
2005-09-26 23:51:00,86.949,86.959,86.934,86.934,181800002.0
2005-09-26 23:52:00,86.947,86.959,86.935,86.943,154200000.0
2005-09-26 23:53:00,86.944,86.95,86.93,86.95,204400006.0
2005-09-26 23:54:00,86.957,86.961,86.933,86.939,283500000.0
2005-09-26 23:55:00,86.916,86.938,86.916,86.935,90300000.0
2005-09-26 23:56:00,86.934,86.953,86.929,86.945,165299997.0
2005-09-26 23:57:00,86.944,86.96,86.931,86.96,112899997.0
2005-09-26 23:58:00,86.939,86.939,86.912,86.912,79799998.0
2005-09-26 23:59:00,86.914,86.932,86.914,86.932,88300001.0
2005-09-27 00:00:00,86.938,86.962,86.922,86.938,169900002.0
2005-09-27 00:01:00,86.924,86.936,86.899,86.904,168599997.0
2005-09-27 00:02:00,86.912,86.93,86.912,86.93,67500002.0
2005-09-27 00:03:00,86.928,86.928,86.906,86.916,175799997.0
2005-09-27 00:04:00,86.925,86.945,86.905,86.922,346200001.0
2005-09-27 00:05:00,86.924,86.937,86.891,86.907,252100000.0
2005-09-27 00:06:00,86.939,86.944,86.904,86.92,170799998.0
2005-09-27 00:07:00,86.911,86.934,86.911,86.934,225799996.0
2005-09-27 00:08:00,86.949,86.949,86.912,86.933,280299999.0
2005-09-27 00:09:00,86.939,86.944,86.884,86.884,303599998.0
2005-09-27 00:10:00,86.933,86.933,86.916,86.916,36900000.0
2005-09-27 00:11:00,86.932,86.932,86.906,86.915,195900000.0
2005-09-27 00:12:00,86.94,86.945,86.912,86.912,215999998.0
2005-09-27 00:13:00,86.945,86.988,86.934,86.966,133399998.0
2005-09-27 00:14:00,86.987,87.0,86.962,86.988,179800003.0
2005-09-27 00:15:00,86.973,86.991,86.965,86.978,130400003.0
2005-09-27 00:16:00,86.975,86.988,86.959,86.975,147199999.0
2005-09-27 00:17:00,86.979,86.99,86.953,86.97,159000003.0
2005-09-27 00:18:00,86.972,86.975,86.955,86.959,28400000.0
2005-09-27 00:19:00,86.974,86.974,86.949,86.958,147000002.0
2005-09-27 00:20:00,86.966,86.975,86.945,86.945,259299999.0
2005-09-27 00:21:00,86.966,86.968,86.935,86.935,135699999.0
2005-09-27 00:22:00,86.947,86.97,86.934,86.96,158200000.0
2005-09-27 00:23:00,86.964,86.964,86.942,86.942,196900000.0
2005-09-27 00:24:00,86.964,86.964,86.932,86.939,119399998.0
2005-09-27 00:25:00,86.956,86.982,86.944,86.982,174199995.0
2005-09-27 00:26:00,86.994,87.038,86.992,87.027,117100001.0
2005-09-27 00:27:00,86.992,87.031,86.985,87.013,266000002.0
2005-09-27 00:28:00,87.013,87.031,87.008,87.024,161400000.0
2005-09-27 00:29:00,87.026,87.06,87.018,87.044,142500001.0
2005-09-27 00:30:00,87.033,87.043,87.016,87.031,122099999.0
2005-09-27 00:31:00,87.024,87.045,87.023,87.033,148000000.0
2005-09-27 00:32:00,87.037,87.053,87.02,87.032,298200000.0
2005-09-27 00:33:00,87.054,87.067,87.04,87.062,170599999.0
2005-09-27 00:34:00,87.09,87.109,87.063,87.065,256699998.0
2005-09-27 00:35:00,87.057,87.084,87.048,87.082,225300001.0
2005-09-27 00:36:00,87.046,87.059,87.033,87.042,291500002.0
2005-09-27 00:37:00,87.048,87.074,87.024,87.035,195399999.0
2005-09-27 00:38:00,87.04,87.054,87.022,87.033,169500001.0
2005-09-27 00:39:00,87.042,87.066,87.039,87.064,214799997.0
2005-09-27 00:40:00,87.037,87.038,87.007,87.007,243299998.0
2005-09-27 00:41:00,87.033,87.081,87.03,87.069,183699999.0
2005-09-27 00:42:00,87.049,87.075,87.033,87.055,172699998.0
2005-09-27 00:43:00,87.082,87.082,87.037,87.037,227099998.0
2005-09-27 00:44:00,87.018,87.072,87.017,87.035,225000001.0
2005-09-27 00:45:00,87.042,87.046,87.019,87.024,240300000.0
2005-09-27 00:46:00,87.045,87.048,87.025,87.041,169699996.0
2005-09-27 00:47:00,87.026,87.053,87.026,87.047,364399997.0
2005-09-27 00:48:00,87.043,87.055,87.024,87.024,248799998.0
2005-09-27 00:49:00,87.033,87.058,87.033,87.057,171299999.0
2005-09-27 00:50:00,87.057,87.075,87.055,87.075,88200002.0
2005-09-27 00:51:00,87.055,87.082,87.049,87.082,233499999.0
2005-09-27 00:52:00,87.071,87.085,87.059,87.085,171999999.0
2005-09-27 00:53:00,87.074,87.095,87.069,87.079,303199995.0
2005-09-27 00:54:00,87.087,87.087,87.055,87.056,153399998.0
2005-09-27 00:55:00,87.06,87.085,87.06,87.085,231899998.0
2005-09-27 00:56:00,87.073,87.092,87.053,87.075,197400000.0
2005-09-27 00:57:00,87.094,87.105,87.082,87.09,336699997.0
2005-09-27 00:58:00,87.09,87.103,87.077,87.095,208400001.0
2005-09-27 00:59:00,87.095,87.118,87.088,87.118,298299998.0
2005-09-27 01:00:00,87.106,87.127,87.086,87.098,219499998.0
2005-09-27 01:01:00,87.088,87.107,87.081,87.089,227100000.0
2005-09-27 01:02:00,87.082,87.101,87.07,87.094,262499999.0
2005-09-27 01:03:00,87.084,87.094,87.07,87.078,162000000.0
2005-09-27 01:04:00,87.081,87.081,87.053,87.053,111900000.0
2005-09-27 01:05:00,87.06,87.062,87.04,87.044,40199999.0
2005-09-27 01:06:00,87.045,87.07,87.042,87.065,252600004.0
2005-09-27 01:07:00,87.072,87.091,87.062,87.066,215599994.0
2005-09-27 01:08:00,87.097,87.113,87.094,87.112,129900001.0
2005-09-27 01:09:00,87.098,87.125,87.098,87.123,98300002.0
2005-09-27 01:10:00,87.121,87.121,87.095,87.095,133900001.0
2005-09-27 01:11:00,87.113,87.127,87.095,87.114,219200000.0
2005-09-27 01:12:00,87.12,87.12,87.077,87.09,321700005.0
2005-09-27 01:13:00,87.068,87.096,87.064,87.093,135800000.0
2005-09-27 01:14:00,87.091,87.102,87.075,87.075,146899998.0
2005-09-27 01:15:00,87.083,87.094,87.078,87.094,217300000.0
2005-09-27 01:16:00,87.093,87.093,87.061,87.061,274100005.0
2005-09-27 01:17:00,87.054,87.088,87.054,87.086,252799999.0
2005-09-27 01:18:00,87.081,87.095,87.059,87.069,307400005.0
2005-09-27 01:19:00,87.06,87.088,87.059,87.088,174399998.0
2005-09-27 01:20:00,87.081,87.092,87.056,87.057,309300001.0
2005-09-27 01:21:00,87.083,87.094,87.061,87.064,269999999.0
2005-09-27 01:22:00,87.084,87.084,87.05,87.067,216399998.0
2005-09-27 01:23:00,87.061,87.085,87.056,87.081,211599998.0
2005-09-27 01:24:00,87.074,87.074,87.043,87.043,87899998.0
2005-09-27 01:25:00,87.055,87.076,87.05,87.059,168100000.0
2005-09-27 01:26:00,87.074,87.074,87.045,87.045,198199999.0
2005-09-27 01:27:00,87.055,87.069,87.042,87.056,283299998.0
2005-09-27 01:28:00,87.05,87.073,87.05,87.073,130600000.0
2005-09-27 01:29:00,87.054,87.081,87.031,87.061,219000001.0
2005-09-27 01:30:00,87.076,87.089,87.037,87.049,138699998.0
2005-09-27 01:31:00,87.032,87.049,87.015,87.033,170399998.0
2005-09-27 01:32:00,87.035,87.048,87.018,87.034,173700002.0
2005-09-27 01:33:00,87.027,87.043,87.022,87.027,256099999.0
2005-09-27 01:34:00,87.042,87.042,87.016,87.018,388600005.0
2005-09-27 01:35:00,87.013,87.046,87.013,87.046,268999998.0
2005-09-27 01:36:00,87.05,87.05,87.02,87.02,129400000.0
2005-09-27 01:37:00,87.056,87.081,87.056,87.08,206100001.0
2005-09-27 01:38:00,87.073,87.082,87.051,87.073,221899999.0
2005-09-27 01:39:00,87.062,87.068,87.044,87.055,220199998.0
2005-09-27 01:40:00,87.069,87.076,87.052,87.052,207199997.0
2005-09-27 01:41:00,87.065,87.079,87.048,87.064,346200001.0
2005-09-27 01:42:00,87.058,87.075,87.046,87.067,62999998.0
2005-09-27 01:43:00,87.075,87.107,87.075,87.097,206200000.0
2005-09-27 01:44:00,87.063,87.11,87.063,87.103,270599999.0
2005-09-27 01:45:00,87.086,87.1,87.075,87.097,238100000.0
2005-09-27 01:46:00,87.083,87.115,87.083,87.092,161399996.0
2005-09-27 01:47:00,87.102,87.12,87.091,87.101,208900000.0
2005-09-27 01:48:00,87.12,87.132,87.096,87.123,214500001.0
2005-09-27 01:49:00,87.127,87.13,87.108,87.111,225000000.0
2005-09-27 01:50:00,87.121,87.129,87.08,87.08,244200000.0
2005-09-27 01:51:00,87.078,87.095,87.053,87.074,383199996.0
2005-09-27 01:52:00,87.078,87.088,87.065,87.07,108600001.0
2005-09-27 01:53:00,87.083,87.083,87.048,87.051,255399997.0
2005-09-27 01:54:00,87.063,87.081,87.038,87.065,260800002.0
2005-09-27 01:55:00,87.064,87.078,87.052,87.066,68399999.0
2005-09-27 01:56:00,87.043,87.076,87.043,87.072,353899997.0
2005-09-27 01:57:00,87.056,87.074,87.048,87.064,242599999.0
2005-09-27 01:58:00,87.072,87.072,87.047,87.057,395899990.0
2005-09-27 01:59:00,87.07,87.07,87.048,87.059,293399998.0
2005-09-27 02:00:00,87.072,87.083,87.06,87.065,146000000.0
2005-09-27 02:01:00,87.094,87.105,87.077,87.095,194900001.0
2005-09-27 02:02:00,87.081,87.095,87.069,87.078,141099997.0
2005-09-27 02:03:00,87.083,87.098,87.062,87.062,182800000.0
2005-09-27 02:04:00,87.088,87.088,87.065,87.068,237000001.0
2005-09-27 02:05:00,87.065,87.088,87.065,87.088,169399998.0
2005-09-27 02:06:00,87.087,87.1,87.074,87.075,180799999.0
2005-09-27 02:07:00,87.09,87.119,87.08,87.1,198900000.0
2005-09-27 02:08:00,87.128,87.145,87.114,87.145,239799998.0
2005-09-27 02:09:00,87.14,87.14,87.108,87.113,295999997.0
2005-09-27 02:10:00,87.097,87.119,87.095,87.115,148599999.0
2005-09-27 02:11:00,87.097,87.121,87.091,87.119,235700000.0
2005-09-27 02:12:00,87.121,87.121,87.1,87.1,273199997.0
2005-09-27 02:13:00,87.116,87.118,87.087,87.092,250900004.0
2005-09-27 02:14:00,87.095,87.107,87.083,87.096,172800004.0
2005-09-27 02:15:00,87.092,87.104,87.073,87.08,358300000.0
2005-09-27 02:16:00,87.079,87.122,87.079,87.103,276500001.0
2005-09-27 02:17:00,87.09,87.107,87.08,87.1,270099999.0
2005-09-27 02:18:00,87.112,87.112,87.083,87.105,203299999.0
2005-09-27 02:19:00,87.103,87.14,87.103,87.139,250000001.0
2005-09-27 02:20:00,87.129,87.138,87.117,87.135,229600001.0
2005-09-27 02:21:00,87.124,87.145,87.124,87.138,116999998.0
2005-09-27 02:22:00,87.133,87.147,87.109,87.132,182199998.0
2005-09-27 02:23:00,87.132,87.145,87.114,87.139,215199999.0
2005-09-27 02:24:00,87.144,87.156,87.124,87.124,233999999.0
2005-09-27 02:25:00,87.141,87.16,87.13,87.155,177299998.0
2005-09-27 02:26:00,87.153,87.162,87.128,87.147,131599998.0
2005-09-27 02:27:00,87.172,87.192,87.17,87.17,230500002.0
2005-09-27 02:28:00,87.158,87.184,87.155,87.162,233799999.0
2005-09-27 02:29:00,87.175,87.186,87.16,87.173,393399999.0
2005-09-27 02:30:00,87.161,87.194,87.161,87.187,203999996.0
2005-09-27 02:31:00,87.179,87.192,87.164,87.177,119599997.0
2005-09-27 02:32:00,87.174,87.174,87.162,87.174,26000000.0
2005-09-27 02:33:00,87.171,87.171,87.145,87.145,236099998.0
2005-09-27 02:34:00,87.154,87.168,87.133,87.149,281399996.0
2005-09-27 02:35:00,87.158,87.173,87.142,87.144,205899998.0
2005-09-27 02:36:00,87.156,87.167,87.141,87.151,261199999.0
2005-09-27 02:37:00,87.159,87.163,87.131,87.152,208000000.0
2005-09-27 02:38:00,87.158,87.168,87.136,87.153,221699999.0
2005-09-27 02:39:00,87.157,87.167,87.145,87.154,77900000.0
2005-09-27 02:40:00,87.157,87.169,87.143,87.163,263599998.0
2005-09-27 02:41:00,87.155,87.168,87.14,87.166,294900000.0
2005-09-27 02:42:00,87.162,87.166,87.14,87.16,266199998.0
2005-09-27 02:43:00,87.146,87.176,87.142,87.162,198599998.0
2005-09-27 02:44:00,87.166,87.178,87.15,87.165,189299998.0
2005-09-27 02:45:00,87.16,87.182,87.155,87.178,262899998.0
2005-09-27 02:46:00,87.167,87.18,87.155,87.172,232099998.0
2005-09-27 02:47:00,87.166,87.169,87.142,87.156,154199999.0
2005-09-27 02:48:00,87.158,87.17,87.142,87.163,202099999.0
2005-09-27 02:49:00,87.15,87.175,87.15,87.152,123699999.0
2005-09-27 02:50:00,87.161,87.175,87.147,87.163,120600002.0
2005-09-27 02:51:00,87.146,87.163,87.138,87.158,57800000.0
2005-09-27 02:52:00,87.146,87.167,87.144,87.159,204299998.0
2005-09-27 02:53:00,87.132,87.161,87.132,87.154,192099998.0
2005-09-27 02:54:00,87.137,87.137,87.11,87.121,158000001.0
2005-09-27 02:55:00,87.119,87.143,87.117,87.14,223100001.0
2005-09-27 02:56:00,87.149,87.149,87.129,87.129,308599997.0
2005-09-27 02:57:00,87.127,87.148,87.127,87.148,141699998.0
2005-09-27 02:58:00,87.143,87.165,87.143,87.165,49799999.0
2005-09-27 02:59:00,87.148,87.166,87.142,87.155,438200001.0
2005-09-27 03:00:00,87.142,87.167,87.14,87.163,351200000.0
2005-09-27 03:01:00,87.149,87.173,87.141,87.173,181600000.0
2005-09-27 03:02:00,87.168,87.19,87.165,87.171,196300000.0
2005-09-27 03:03:00,87.195,87.224,87.187,87.207,196699999.0
2005-09-27 03:04:00,87.208,87.208,87.189,87.198,105100000.0
2005-09-27 03:05:00,87.21,87.215,87.184,87.191,239699997.0
2005-09-27 03:06:00,87.198,87.198,87.175,87.188,146200001.0
2005-09-27 03:07:00,87.19,87.223,87.188,87.194,225300000.0
2005-09-27 03:08:00,87.227,87.266,87.209,87.235,223199998.0
2005-09-27 03:09:00,87.256,87.269,87.239,87.239,133799998.0
2005-09-27 03:10:00,87.221,87.238,87.206,87.221,264500002.0
2005-09-27 03:11:00,87.194,87.213,87.161,87.179,139100000.0
2005-09-27 03:12:00,87.172,87.182,87.157,87.159,143499998.0
2005-09-27 03:13:00,87.174,87.196,87.155,87.158,254900000.0
2005-09-27 03:14:00,87.15,87.173,87.15,87.169,264499998.0
2005-09-27 03:15:00,87.163,87.175,87.141,87.161,252399999.0
2005-09-27 03:16:00,87.162,87.181,87.144,87.161,122600000.0
2005-09-27 03:17:00,87.169,87.183,87.155,87.164,218000001.0
2005-09-27 03:18:00,87.167,87.183,87.163,87.183,47900000.0
2005-09-27 03:19:00,87.199,87.213,87.186,87.205,167300000.0
2005-09-27 03:20:00,87.212,87.231,87.2,87.22,206799998.0
2005-09-27 03:21:00,87.209,87.241,87.209,87.234,328100000.0
2005-09-27 03:22:00,87.214,87.242,87.213,87.228,215899997.0
2005-09-27 03:23:00,87.231,87.233,87.212,87.212,216899998.0
2005-09-27 03:24:00,87.222,87.223,87.193,87.2,263599996.0
2005-09-27 03:25:00,87.215,87.219,87.183,87.211,395899997.0
2005-09-27 03:26:00,87.211,87.211,87.175,87.175,197000000.0
2005-09-27 03:27:00,87.18,87.18,87.153,87.177,155000003.0
2005-09-27 03:28:00,87.164,87.164,87.134,87.142,105000000.0
2005-09-27 03:29:00,87.148,87.167,87.139,87.15,121700002.0
2005-09-27 03:30:00,87.16,87.179,87.152,87.166,337599998.0
2005-09-27 03:31:00,87.156,87.174,87.15,87.151,106400002.0
2005-09-27 03:32:00,87.177,87.177,87.14,87.14,293500005.0
2005-09-27 03:33:00,87.14,87.173,87.14,87.156,246199996.0
2005-09-27 03:34:00,87.15,87.15,87.124,87.129,105599998.0
2005-09-27 03:35:00,87.127,87.153,87.127,87.143,221899998.0
2005-09-27 03:36:00,87.147,87.151,87.124,87.148,197700004.0
2005-09-27 03:37:00,87.141,87.143,87.099,87.099,230799998.0
2005-09-27 03:38:00,87.086,87.123,87.086,87.11,130400002.0
2005-09-27 03:39:00,87.096,87.118,87.08,87.104,213299999.0
2005-09-27 03:40:00,87.105,87.114,87.083,87.089,215600001.0
2005-09-27 03:41:00,87.095,87.1,87.069,87.069,206999998.0
2005-09-27 03:42:00,87.083,87.083,87.059,87.064,269499999.0
2005-09-27 03:43:00,87.064,87.064,87.033,87.033,193500002.0
2005-09-27 03:44:00,87.039,87.064,87.015,87.042,245000001.0
2005-09-27 03:45:00,87.034,87.045,87.014,87.021,267099995.0
2005-09-27 03:46:00,87.009,87.035,87.009,87.028,161400000.0
2005-09-27 03:47:00,87.027,87.049,87.024,87.037,197000001.0
2005-09-27 03:48:00,87.041,87.041,86.998,87.018,138300000.0
2005-09-27 03:49:00,87.022,87.022,86.998,87.008,216899999.0
2005-09-27 03:50:00,87.022,87.04,87.004,87.008,289100001.0
2005-09-27 03:51:00,87.017,87.032,87.0,87.021,148200000.0
2005-09-27 03:52:00,87.018,87.038,87.011,87.033,410399997.0
2005-09-27 03:53:00,87.006,87.035,87.006,87.033,202300005.0
2005-09-27 03:54:00,87.013,87.031,87.009,87.025,173200005.0
2005-09-27 03:55:00,86.996,87.017,86.992,86.997,146800000.0
2005-09-27 03:56:00,87.026,87.033,87.018,87.032,111600000.0
2005-09-27 03:57:00,87.027,87.047,87.024,87.037,166499999.0
2005-09-27 03:58:00,87.037,87.054,87.019,87.037,208299997.0
2005-09-27 03:59:00,87.043,87.053,87.027,87.038,144099999.0
2005-09-27 04:00:00,87.017,87.052,87.017,87.052,237299999.0
2005-09-27 04:01:00,87.057,87.057,87.032,87.034,232199998.0
2005-09-27 04:02:00,87.023,87.042,87.015,87.024,267799998.0
2005-09-27 04:03:00,87.024,87.041,87.024,87.041,53299998.0
2005-09-27 04:04:00,87.037,87.042,87.016,87.021,179699999.0
2005-09-27 04:05:00,87.015,87.033,87.015,87.03,244299999.0
2005-09-27 04:06:00,87.027,87.044,87.005,87.022,166799998.0
2005-09-27 04:07:00,87.033,87.04,87.015,87.033,259500000.0
2005-09-27 04:08:00,87.024,87.037,87.015,87.035,182799999.0
2005-09-27 04:09:00,87.023,87.023,86.99,86.99,322300003.0
2005-09-27 04:10:00,87.001,87.028,87.001,87.028,122500001.0
2005-09-27 04:11:00,87.018,87.037,87.002,87.011,199799999.0
2005-09-27 04:12:00,87.022,87.041,87.018,87.037,269300002.0
2005-09-27 04:13:00,87.021,87.038,87.021,87.033,188199998.0
2005-09-27 04:14:00,87.024,87.041,87.008,87.02,273099999.0
2005-09-27 04:15:00,87.035,87.04,87.02,87.028,151099997.0
2005-09-27 04:16:00,87.017,87.044,87.015,87.036,229199997.0
2005-09-27 04:17:00,87.03,87.03,87.012,87.024,162900002.0
2005-09-27 04:18:00,87.015,87.027,87.0,87.002,224500004.0
2005-09-27 04:19:00,87.013,87.027,87.003,87.017,224300000.0
2005-09-27 04:20:00,86.982,87.014,86.982,87.006,299600001.0
2005-09-27 04:21:00,86.999,87.022,86.998,86.998,250199994.0
2005-09-27 04:22:00,87.012,87.02,87.002,87.02,107799998.0
2005-09-27 04:23:00,87.008,87.03,87.008,87.028,169100001.0
2005-09-27 04:24:00,87.023,87.03,87.007,87.012,128099999.0
2005-09-27 04:25:00,87.028,87.028,86.99,86.998,145400003.0
2005-09-27 04:26:00,87.001,87.025,86.992,86.992,134299999.0
2005-09-27 04:27:00,87.005,87.019,86.987,87.001,243800002.0
2005-09-27 04:28:00,87.026,87.033,87.013,87.025,217300002.0
2005-09-27 04:29:00,87.012,87.025,86.999,87.01,125000000.0
2005-09-27 04:30:00,86.997,87.016,86.996,87.0,248700001.0
2005-09-27 04:31:00,87.002,87.017,86.988,86.99,174300000.0
2005-09-27 04:32:00,87.009,87.019,86.994,87.007,228900002.0
2005-09-27 04:33:00,87.009,87.039,87.009,87.035,211999997.0
2005-09-27 04:34:00,87.032,87.038,87.014,87.021,100200000.0
2005-09-27 04:35:00,87.032,87.052,87.028,87.035,161700000.0
2005-09-27 04:36:00,87.03,87.03,87.007,87.024,134899998.0
2005-09-27 04:37:00,87.019,87.048,87.019,87.024,156300001.0
2005-09-27 04:38:00,87.006,87.028,86.983,87.0,202400000.0
2005-09-27 04:39:00,87.013,87.014,86.983,86.983,326699995.0
2005-09-27 04:40:00,87.006,87.013,86.99,86.994,312499999.0
2005-09-27 04:41:00,87.015,87.021,86.993,86.998,105499999.0
2005-09-27 04:42:00,87.001,87.023,86.999,87.023,109800001.0
2005-09-27 04:43:00,87.03,87.04,87.018,87.022,151599998.0
2005-09-27 04:44:00,87.043,87.045,87.024,87.024,136700001.0
2005-09-27 04:45:00,87.043,87.046,87.022,87.042,252600002.0
2005-09-27 04:46:00,87.033,87.049,87.013,87.029,196500000.0
2005-09-27 04:47:00,87.026,87.044,87.013,87.031,274900004.0
2005-09-27 04:48:00,87.022,87.033,87.013,87.013,260899999.0
2005-09-27 04:49:00,87.029,87.035,87.0,87.0,273800002.0
2005-09-27 04:50:00,87.031,87.031,87.005,87.01,206800001.0
2005-09-27 04:51:00,87.021,87.03,87.002,87.007,172799996.0
2005-09-27 04:52:00,87.017,87.043,87.013,87.022,263999997.0
2005-09-27 04:53:00,87.017,87.033,86.999,87.018,209599998.0
2005-09-27 04:54:00,87.012,87.024,87.005,87.005,159799999.0
2005-09-27 04:55:00,87.014,87.029,87.007,87.028,182099999.0
2005-09-27 04:56:00,87.018,87.043,87.012,87.043,281599999.0
2005-09-27 04:57:00,87.027,87.043,87.021,87.035,168899998.0
2005-09-27 04:58:00,87.019,87.032,87.011,87.023,62300001.0
2005-09-27 04:59:00,87.01,87.03,86.997,87.013,247099999.0
2005-09-27 05:00:00,87.0,87.032,87.0,87.032,213499997.0
2005-09-27 05:01:00,87.023,87.034,86.991,87.019,133499995.0
2005-09-27 05:02:00,87.008,87.033,86.989,87.033,74800000.0
2005-09-27 05:03:00,87.029,87.036,87.02,87.023,203700001.0
2005-09-27 05:04:00,87.026,87.052,87.024,87.045,110099998.0
2005-09-27 05:05:00,87.027,87.055,87.025,87.05,253200002.0
2005-09-27 05:06:00,87.024,87.042,87.022,87.038,214800001.0
2005-09-27 05:07:00,87.022,87.04,87.013,87.013,306300004.0
2005-09-27 05:08:00,87.018,87.035,87.01,87.013,147399999.0
2005-09-27 05:09:00,87.047,87.068,87.029,87.041,112800000.0
2005-09-27 05:10:00,87.067,87.07,87.04,87.065,335600007.0
2005-09-27 05:11:00,87.058,87.073,87.033,87.033,176799999.0
2005-09-27 05:12:00,87.035,87.052,87.025,87.025,136400001.0
2005-09-27 05:13:00,87.042,87.045,87.009,87.009,171200001.0
2005-09-27 05:14:00,87.015,87.046,87.015,87.046,180199997.0
2005-09-27 05:15:00,87.043,87.045,87.018,87.018,123999998.0
2005-09-27 05:16:00,87.024,87.038,87.017,87.03,180500002.0
2005-09-27 05:17:00,87.025,87.03,87.012,87.018,58800001.0
2005-09-27 05:18:00,87.026,87.035,87.008,87.011,292300003.0
2005-09-27 05:19:00,87.03,87.038,87.014,87.014,183199997.0
2005-09-27 05:20:00,87.024,87.034,87.02,87.033,94199996.0
2005-09-27 05:21:00,87.043,87.045,87.019,87.019,205800001.0
2005-09-27 05:22:00,87.025,87.043,87.019,87.027,253099996.0
2005-09-27 05:23:00,87.029,87.052,87.029,87.047,195900000.0
2005-09-27 05:24:00,87.042,87.055,87.026,87.041,144100000.0
2005-09-27 05:25:00,87.041,87.055,87.013,87.027,206500000.0
2005-09-27 05:26:00,87.041,87.06,87.04,87.048,98700000.0
2005-09-27 05:27:00,87.045,87.067,87.027,87.049,240800000.0
2005-09-27 05:28:00,87.067,87.073,87.048,87.057,210399996.0
2005-09-27 05:29:00,87.054,87.076,87.054,87.063,49200000.0
2005-09-27 05:30:00,87.073,87.08,87.05,87.078,300099999.0
2005-09-27 05:31:00,87.061,87.061,87.045,87.045,88999999.0
2005-09-27 05:32:00,87.049,87.059,87.03,87.054,250699999.0
2005-09-27 05:33:00,87.053,87.058,87.037,87.046,143699999.0
2005-09-27 05:34:00,87.045,87.056,87.045,87.054,86900000.0
2005-09-27 05:35:00,87.025,87.057,87.025,87.043,126899997.0
2005-09-27 05:36:00,87.059,87.059,87.035,87.043,127999998.0
2005-09-27 05:37:00,87.043,87.059,87.034,87.034,219199996.0
2005-09-27 05:38:00,87.026,87.048,87.023,87.048,349599996.0
2005-09-27 05:39:00,87.035,87.056,87.027,87.045,276799998.0
2005-09-27 05:40:00,87.032,87.05,87.024,87.037,271000003.0
2005-09-27 05:41:00,87.051,87.053,87.025,87.025,302999998.0
2005-09-27 05:42:00,87.043,87.063,87.032,87.043,156800000.0
2005-09-27 05:43:00,87.047,87.047,87.018,87.034,130099997.0
2005-09-27 05:44:00,87.022,87.05,87.022,87.042,241399998.0
2005-09-27 05:45:00,87.045,87.045,87.03,87.03,20499999.0
2005-09-27 05:46:00,87.054,87.057,87.033,87.048,203500000.0
2005-09-27 05:47:00,87.036,87.044,86.971,87.014,209699999.0
2005-09-27 05:48:00,87.035,87.047,87.027,87.047,170299999.0
2005-09-27 05:49:00,87.045,87.06,87.035,87.048,248500001.0
2005-09-27 05:50:00,87.025,87.047,87.022,87.025,192600004.0
2005-09-27 05:51:00,87.067,87.087,87.053,87.077,253099999.0
2005-09-27 05:52:00,87.064,87.076,87.045,87.045,192200000.0
2005-09-27 05:53:00,87.061,87.065,87.043,87.046,151100000.0
2005-09-27 05:54:00,87.042,87.042,87.021,87.022,147100000.0
2005-09-27 05:55:00,87.0,87.042,87.0,87.042,229900003.0
2005-09-27 05:56:00,87.041,87.041,87.024,87.039,60199999.0
2005-09-27 05:57:00,87.026,87.042,87.014,87.042,165700000.0
2005-09-27 05:58:00,87.043,87.047,87.024,87.024,259100000.0
2005-09-27 05:59:00,87.037,87.053,87.035,87.044,299900002.0
2005-09-27 06:00:00,87.025,87.052,87.021,87.038,250100001.0
2005-09-27 06:01:00,87.031,87.042,87.008,87.02,179400003.0
2005-09-27 06:02:00,87.034,87.041,87.017,87.023,100100001.0
2005-09-27 06:03:00,87.017,87.038,87.01,87.011,193700000.0
2005-09-27 06:04:00,87.03,87.05,87.021,87.032,421100004.0
2005-09-27 06:05:00,87.02,87.043,87.011,87.025,409800000.0
2005-09-27 06:06:00,87.034,87.041,87.007,87.02,242599996.0
2005-09-27 06:07:00,87.006,87.03,87.006,87.03,76299998.0
2005-09-27 06:08:00,87.033,87.034,87.012,87.021,245899999.0
2005-09-27 06:09:00,87.03,87.039,87.014,87.031,185300001.0
2005-09-27 06:10:00,87.029,87.038,87.011,87.011,162300001.0
2005-09-27 06:11:00,87.006,87.028,86.991,87.028,162499999.0
2005-09-27 06:12:00,87.02,87.025,87.002,87.008,25300000.0
2005-09-27 06:13:00,86.999,87.022,86.99,87.003,211800005.0
2005-09-27 06:14:00,87.012,87.034,87.012,87.032,167499996.0
2005-09-27 06:15:00,87.028,87.042,87.011,87.02,205500000.0
2005-09-27 06:16:00,87.032,87.043,87.015,87.035,155199998.0
2005-09-27 06:17:00,87.029,87.037,87.009,87.022,235099999.0
2005-09-27 06:18:00,87.032,87.035,87.007,87.02,229200002.0
2005-09-27 06:19:00,87.009,87.033,87.004,87.033,99399999.0
2005-09-27 06:20:00,87.02,87.03,87.02,87.03,54900000.0
2005-09-27 06:21:00,87.015,87.031,87.005,87.03,339999998.0
2005-09-27 06:22:00,87.013,87.034,86.992,87.005,222799998.0
2005-09-27 06:23:00,87.006,87.022,87.006,87.022,31699999.0
2005-09-27 06:24:00,86.999,87.018,86.994,87.004,205400000.0
2005-09-27 06:25:00,87.002,87.016,86.982,86.99,261599999.0
2005-09-27 06:26:00,86.995,87.017,86.983,87.009,200599999.0
2005-09-27 06:27:00,87.005,87.007,86.985,87.003,207800000.0
2005-09-27 06:28:00,86.983,87.002,86.939,86.957,128100000.0
2005-09-27 06:29:00,86.995,86.995,86.98,86.98,19700000.0
2005-09-27 06:30:00,86.995,87.0,86.975,86.987,171800002.0
2005-09-27 06:31:00,86.981,87.002,86.98,86.98,161499998.0
2005-09-27 06:32:00,86.994,87.013,86.982,87.005,118800001.0
2005-09-27 06:33:00,87.001,87.001,86.967,86.981,316799998.0
2005-09-27 06:34:00,86.959,86.991,86.959,86.985,314999997.0
2005-09-27 06:35:00,86.988,86.99,86.953,86.976,212800000.0
2005-09-27 06:36:00,86.987,86.995,86.971,86.971,263599998.0
2005-09-27 06:37:00,86.98,86.996,86.97,86.979,248100002.0
2005-09-27 06:38:00,86.99,86.99,86.948,86.963,105500001.0
2005-09-27 06:39:00,86.979,86.981,86.964,86.966,36200000.0
2005-09-27 06:40:00,86.97,86.99,86.967,86.982,150600000.0
2005-09-27 06:41:00,86.964,86.986,86.959,86.975,102700000.0
2005-09-27 06:42:00,86.975,86.977,86.943,86.95,253000004.0
2005-09-27 06:43:00,86.955,86.972,86.95,86.965,194199997.0
2005-09-27 06:44:00,86.965,86.968,86.946,86.952,114699999.0
2005-09-27 06:45:00,86.935,86.97,86.935,86.965,209999999.0
2005-09-27 06:46:00,86.975,86.987,86.964,86.964,173500000.0
2005-09-27 06:47:00,86.953,86.972,86.941,86.961,148999999.0
2005-09-27 06:48:00,86.957,86.97,86.949,86.963,96100001.0
2005-09-27 06:49:00,86.957,86.97,86.942,86.96,81700000.0
2005-09-27 06:50:00,86.965,86.972,86.95,86.95,104700000.0
2005-09-27 06:51:00,86.949,86.978,86.946,86.978,340400006.0
2005-09-27 06:52:00,86.977,86.99,86.956,86.97,240200001.0
2005-09-27 06:53:00,86.976,86.976,86.938,86.94,299900000.0
2005-09-27 06:54:00,86.943,86.965,86.93,86.937,234399999.0
2005-09-27 06:55:00,86.958,86.965,86.939,86.943,209800000.0
2005-09-27 06:56:00,86.946,86.972,86.939,86.951,355200001.0
2005-09-27 06:57:00,86.953,86.956,86.938,86.939,193700001.0
2005-09-27 06:58:00,86.947,86.952,86.918,86.944,295099995.0
2005-09-27 06:59:00,86.942,86.949,86.927,86.934,289899997.0
2005-09-27 07:00:00,86.913,86.932,86.909,86.929,144400001.0
2005-09-27 07:01:00,86.932,86.949,86.923,86.949,200400001.0
2005-09-27 07:02:00,86.948,86.952,86.928,86.932,196699996.0
2005-09-27 07:03:00,86.927,86.945,86.92,86.938,185499998.0
2005-09-27 07:04:00,86.944,86.948,86.924,86.936,228400001.0
2005-09-27 07:05:00,86.949,86.956,86.928,86.931,187999998.0
2005-09-27 07:06:00,86.935,86.951,86.935,86.951,77699998.0
2005-09-27 07:07:00,86.944,86.958,86.932,86.947,138300000.0
2005-09-27 07:08:00,86.942,86.946,86.926,86.926,94600000.0
2005-09-27 07:09:00,86.947,86.959,86.947,86.959,60099999.0
2005-09-27 07:10:00,86.925,86.953,86.92,86.934,294399998.0
2005-09-27 07:11:00,86.94,86.95,86.94,86.95,6400000.0
2005-09-27 07:12:00,86.931,86.955,86.931,86.945,285099999.0
2005-09-27 07:13:00,86.95,86.955,86.926,86.94,319100003.0
2005-09-27 07:14:00,86.931,86.954,86.929,86.943,252899996.0
2005-09-27 07:15:00,86.952,86.957,86.931,86.936,249299999.0
2005-09-27 07:16:00,86.938,86.95,86.918,86.937,273099994.0
2005-09-27 07:17:00,86.923,86.946,86.923,86.942,202799999.0
2005-09-27 07:18:00,86.925,86.941,86.925,86.939,72800000.0
2005-09-27 07:19:00,86.938,86.947,86.922,86.922,249000002.0
2005-09-27 07:20:00,86.935,86.946,86.921,86.927,252200000.0
2005-09-27 07:21:00,86.929,86.947,86.927,86.927,171199997.0
2005-09-27 07:22:00,86.948,86.948,86.922,86.939,217300002.0
2005-09-27 07:23:00,86.954,86.959,86.933,86.938,392200002.0
2005-09-27 07:24:00,86.932,86.95,86.928,86.948,222200000.0
2005-09-27 07:25:00,86.934,86.954,86.931,86.943,326399998.0
2005-09-27 07:26:00,86.943,86.955,86.922,86.94,151499999.0
2005-09-27 07:27:00,86.925,86.96,86.925,86.96,312500005.0
2005-09-27 07:28:00,86.952,86.976,86.952,86.974,232100000.0
2005-09-27 07:29:00,86.98,86.996,86.968,86.975,275600000.0
2005-09-27 07:30:00,86.984,87.002,86.983,86.985,293000003.0
2005-09-27 07:31:00,87.012,87.012,86.987,86.987,54300000.0
2005-09-27 07:32:00,86.998,87.011,86.993,87.005,134000000.0
2005-09-27 07:33:00,87.001,87.008,86.961,86.993,136500002.0
2005-09-27 07:34:00,86.998,87.013,86.981,86.987,323400000.0
2005-09-27 07:35:00,87.005,87.009,86.981,86.989,267399996.0
2005-09-27 07:36:00,86.979,86.998,86.974,86.986,209499998.0
2005-09-27 07:37:00,86.994,86.999,86.974,86.983,142999998.0
2005-09-27 07:38:00,86.978,86.988,86.954,86.975,308499996.0
2005-09-27 07:39:00,86.988,86.992,86.964,86.969,171199998.0
2005-09-27 07:40:00,86.959,87.002,86.959,86.977,240399997.0
2005-09-27 07:41:00,87.007,87.009,86.982,86.987,226400000.0
2005-09-27 07:42:00,86.989,87.002,86.972,86.982,191199998.0
2005-09-27 07:43:00,86.99,87.015,86.979,87.002,239699999.0
2005-09-27 07:44:00,86.984,87.016,86.981,86.997,213800000.0
2005-09-27 07:45:00,86.988,87.039,86.988,87.027,211399998.0
2005-09-27 07:46:00,87.016,87.035,87.001,87.023,197799995.0
2005-09-27 07:47:00,87.02,87.037,87.015,87.022,228300000.0
2005-09-27 07:48:00,87.036,87.048,87.019,87.023,357400002.0
2005-09-27 07:49:00,87.024,87.024,86.997,86.997,267999999.0
2005-09-27 07:50:00,87.019,87.033,87.007,87.016,180900000.0
2005-09-27 07:51:00,87.038,87.041,87.018,87.029,190899996.0
2005-09-27 07:52:00,87.027,87.049,87.01,87.029,199600000.0
2005-09-27 07:53:00,87.048,87.048,87.015,87.015,239399998.0
2005-09-27 07:54:00,87.035,87.064,87.035,87.039,189600000.0
2005-09-27 07:55:00,87.065,87.08,87.053,87.059,207699998.0
2005-09-27 07:56:00,87.047,87.07,87.045,87.05,198299999.0
2005-09-27 07:57:00,87.048,87.073,87.047,87.062,280299999.0
2005-09-27 07:58:00,87.073,87.08,87.05,87.068,326499999.0
2005-09-27 07:59:00,87.054,87.06,87.028,87.042,178299999.0
2005-09-27 08:00:00,87.028,87.046,87.021,87.038,268900001.0
2005-09-27 08:01:00,87.015,87.047,86.993,87.006,186199998.0
2005-09-27 08:02:00,87.028,87.035,87.013,87.03,216899998.0
2005-09-27 08:03:00,87.023,87.049,87.001,87.021,328099994.0
2005-09-27 08:04:00,87.017,87.032,87.002,87.019,199099997.0
2005-09-27 08:05:00,86.995,87.02,86.991,87.015,275800000.0
2005-09-27 08:06:00,87.011,87.042,87.011,87.035,186100000.0
2005-09-27 08:07:00,87.009,87.04,87.009,87.034,233899999.0
2005-09-27 08:08:00,87.037,87.04,87.018,87.018,175199998.0
2005-09-27 08:09:00,87.03,87.033,87.009,87.025,221399997.0
2005-09-27 08:10:00,86.999,87.023,86.994,86.994,218200001.0
2005-09-27 08:11:00,87.002,87.018,86.982,86.997,91000001.0
2005-09-27 08:12:00,86.993,87.002,86.963,86.979,359799995.0
2005-09-27 08:13:00,87.0,87.006,86.974,86.978,302900000.0
2005-09-27 08:14:00,87.004,87.004,86.97,86.976,306999997.0
2005-09-27 08:15:00,86.989,87.003,86.974,86.993,295100002.0
2005-09-27 08:16:00,86.975,86.992,86.955,86.973,63300000.0
2005-09-27 08:17:00,86.964,87.001,86.959,86.975,238499999.0
2005-09-27 08:18:00,86.961,86.982,86.961,86.967,191399999.0
2005-09-27 08:19:00,86.988,86.998,86.969,86.986,175600000.0
2005-09-27 08:20:00,86.983,86.996,86.965,86.983,126699999.0
2005-09-27 08:21:00,86.986,87.001,86.978,86.987,144400000.0
2005-09-27 08:22:00,86.975,86.983,86.96,86.965,130099999.0
2005-09-27 08:23:00,86.972,86.994,86.969,86.97,188100000.0
2005-09-27 08:24:00,86.979,86.988,86.94,86.94,234800001.0
2005-09-27 08:25:00,86.943,86.968,86.935,86.963,275300004.0
2005-09-27 08:26:00,86.969,87.003,86.969,86.994,165099997.0
2005-09-27 08:27:00,86.971,86.996,86.964,86.978,354499997.0
2005-09-27 08:28:00,86.97,86.986,86.951,86.969,277699998.0
2005-09-27 08:29:00,86.965,86.991,86.961,86.981,225400003.0
2005-09-27 08:30:00,86.972,86.989,86.947,86.973,254499997.0
2005-09-27 08:31:00,86.981,86.996,86.966,86.98,327700004.0
2005-09-27 08:32:00,86.987,87.017,86.981,86.993,297799999.0
2005-09-27 08:33:00,86.992,87.014,86.986,86.987,263500000.0
2005-09-27 08:34:00,87.016,87.023,86.995,87.006,143100002.0
2005-09-27 08:35:00,87.001,87.018,86.997,87.011,209400003.0
2005-09-27 08:36:00,86.985,87.004,86.979,87.002,214600000.0
2005-09-27 08:37:00,86.996,87.017,86.984,86.99,192599999.0
2005-09-27 08:38:00,86.988,86.988,86.959,86.971,172499999.0
2005-09-27 08:39:00,86.943,86.976,86.935,86.976,166799998.0
2005-09-27 08:40:00,86.975,86.975,86.948,86.952,213799997.0
2005-09-27 08:41:00,86.948,86.97,86.944,86.956,224200000.0
2005-09-27 08:42:00,86.948,86.969,86.945,86.953,230600000.0
2005-09-27 08:43:00,86.93,86.953,86.927,86.95,265899998.0
2005-09-27 08:44:00,86.947,86.957,86.912,86.932,178700001.0
2005-09-27 08:45:00,86.934,86.949,86.928,86.943,200999999.0
2005-09-27 08:46:00,86.917,86.941,86.917,86.935,163300002.0
2005-09-27 08:47:00,86.918,86.943,86.918,86.934,225400001.0
2005-09-27 08:48:00,86.923,86.962,86.913,86.939,229000001.0
2005-09-27 08:49:00,86.938,86.961,86.938,86.961,243499999.0
2005-09-27 08:50:00,86.946,86.97,86.923,86.95,140700001.0
2005-09-27 08:51:00,86.967,86.967,86.902,86.902,224000001.0
2005-09-27 08:52:00,86.929,86.956,86.929,86.945,288399997.0
2005-09-27 08:53:00,86.943,86.947,86.915,86.922,193599999.0
2005-09-27 08:54:00,86.928,86.946,86.923,86.936,182899999.0
2005-09-27 08:55:00,86.929,86.966,86.929,86.955,175500003.0
2005-09-27 08:56:00,86.962,86.964,86.938,86.938,191600000.0
2005-09-27 08:57:00,86.946,86.967,86.938,86.967,261300000.0
2005-09-27 08:58:00,86.965,86.97,86.945,86.945,121900002.0
2005-09-27 08:59:00,86.936,86.976,86.936,86.976,133800001.0
2005-09-27 09:00:00,86.969,86.985,86.952,86.985,292100003.0
2005-09-27 09:01:00,86.96,86.984,86.96,86.982,191699998.0
2005-09-27 09:02:00,86.989,87.013,86.982,86.993,251000002.0
2005-09-27 09:03:00,86.995,86.995,86.963,86.969,130799999.0
2005-09-27 09:04:00,86.955,86.993,86.955,86.984,161800001.0
2005-09-27 09:05:00,86.976,86.995,86.962,86.986,250299994.0
2005-09-27 09:06:00,86.99,87.012,86.964,86.98,223799998.0
2005-09-27 09:07:00,86.986,86.993,86.956,86.956,292300002.0
2005-09-27 09:08:00,86.958,86.983,86.934,86.946,195200001.0
2005-09-27 09:09:00,86.959,86.968,86.938,86.955,181500000.0
2005-09-27 09:10:00,86.953,86.975,86.948,86.955,212700001.0
2005-09-27 09:11:00,86.961,86.981,86.956,86.976,136200000.0
2005-09-27 09:12:00,86.967,86.973,86.947,86.961,290200000.0
2005-09-27 09:13:00,86.964,86.973,86.943,86.955,263599994.0
2005-09-27 09:14:00,86.976,86.976,86.956,86.956,102600001.0
2005-09-27 09:15:00,86.978,86.995,86.97,86.989,179999996.0
2005-09-27 09:16:00,86.977,86.999,86.973,86.983,298100003.0
2005-09-27 09:17:00,86.982,87.002,86.976,86.997,324900000.0
2005-09-27 09:18:00,86.981,87.001,86.981,86.983,113600002.0
2005-09-27 09:19:00,86.988,87.002,86.971,86.975,128399997.0
2005-09-27 09:20:00,86.989,87.019,86.986,87.019,390699998.0
2005-09-27 09:21:00,87.009,87.028,87.002,87.019,260099999.0
2005-09-27 09:22:00,87.026,87.044,87.01,87.029,256200001.0
2005-09-27 09:23:00,87.027,87.03,87.008,87.009,133499999.0
2005-09-27 09:24:00,87.03,87.032,87.018,87.018,48200000.0
2005-09-27 09:25:00,87.018,87.05,87.015,87.032,388300005.0
2005-09-27 09:26:00,87.008,87.043,87.008,87.043,144499999.0
2005-09-27 09:27:00,87.041,87.054,87.022,87.022,247199996.0
2005-09-27 09:28:00,87.025,87.048,87.022,87.04,310599998.0
2005-09-27 09:29:00,87.04,87.051,87.03,87.035,241600001.0
2005-09-27 09:30:00,87.04,87.04,86.996,87.0,229700002.0
2005-09-27 09:31:00,86.992,87.012,86.985,86.992,213400002.0
2005-09-27 09:32:00,87.02,87.02,86.996,86.998,305799994.0
2005-09-27 09:33:00,87.009,87.016,86.987,87.013,199100000.0
2005-09-27 09:34:00,86.98,87.01,86.98,87.005,251400002.0
2005-09-27 09:35:00,87.005,87.026,86.99,86.995,215999997.0
2005-09-27 09:36:00,87.012,87.026,86.994,87.007,214699999.0
2005-09-27 09:37:00,87.006,87.02,86.982,86.992,177699998.0
2005-09-27 09:38:00,86.991,87.022,86.984,87.022,473200000.0
2005-09-27 09:39:00,87.015,87.025,86.997,87.004,226599999.0
2005-09-27 09:40:00,86.995,87.007,86.984,86.997,114799999.0
2005-09-27 09:41:00,86.983,86.996,86.968,86.988,212799997.0
2005-09-27 09:42:00,86.997,87.011,86.969,87.001,297999997.0
2005-09-27 09:43:00,86.989,87.01,86.984,87.002,259399998.0
2005-09-27 09:44:00,87.005,87.018,86.988,86.992,199299996.0
2005-09-27 09:45:00,86.998,87.017,86.985,87.002,247399997.0
2005-09-27 09:46:00,86.989,87.009,86.988,87.006,129599999.0
2005-09-27 09:47:00,86.986,87.013,86.985,86.997,139099999.0
2005-09-27 09:48:00,86.994,87.005,86.972,86.991,146799999.0
2005-09-27 09:49:00,87.003,87.005,86.988,87.003,169999999.0
2005-09-27 09:50:00,87.002,87.041,86.993,87.032,252099999.0
2005-09-27 09:51:00,87.02,87.046,87.013,87.046,213499998.0
2005-09-27 09:52:00,87.022,87.058,87.022,87.033,149599998.0
2005-09-27 09:53:00,87.053,87.069,87.044,87.063,172499998.0
2005-09-27 09:54:00,87.063,87.076,87.058,87.07,154800000.0
2005-09-27 09:55:00,87.063,87.076,87.045,87.055,160900003.0
2005-09-27 09:56:00,87.058,87.082,87.055,87.065,266399999.0
2005-09-27 09:57:00,87.065,87.07,87.05,87.055,283899999.0
2005-09-27 09:58:00,87.052,87.099,87.052,87.075,216799999.0
2005-09-27 09:59:00,87.085,87.111,87.077,87.089,239499998.0
2005-09-27 10:00:00,87.107,87.117,87.081,87.084,450100000.0
2005-09-27 10:01:00,87.094,87.111,87.055,87.055,229399999.0
2005-09-27 10:02:00,87.081,87.108,87.081,87.108,125499999.0
2005-09-27 10:03:00,87.116,87.124,87.085,87.085,217499998.0
2005-09-27 10:04:00,87.085,87.129,87.085,87.104,189700000.0
2005-09-27 10:05:00,87.107,87.126,87.091,87.106,174100000.0
2005-09-27 10:06:00,87.115,87.139,87.11,87.115,191899999.0
2005-09-27 10:07:00,87.157,87.157,87.112,87.142,214199997.0
2005-09-27 10:08:00,87.129,87.161,87.124,87.134,123899999.0
2005-09-27 10:09:00,87.132,87.153,87.12,87.139,228999999.0
2005-09-27 10:10:00,87.114,87.137,87.104,87.118,250799998.0
2005-09-27 10:11:00,87.141,87.152,87.125,87.14,152099998.0
2005-09-27 10:12:00,87.142,87.175,87.142,87.161,146399999.0
2005-09-27 10:13:00,87.147,87.161,87.134,87.143,133800001.0
2005-09-27 10:14:00,87.155,87.167,87.147,87.165,153100000.0
2005-09-27 10:15:00,87.153,87.165,87.128,87.141,244299998.0
2005-09-27 10:16:00,87.137,87.154,87.115,87.139,205899999.0
2005-09-27 10:17:00,87.147,87.155,87.119,87.119,118900000.0
2005-09-27 10:18:00,87.128,87.146,87.122,87.128,218899997.0
2005-09-27 10:19:00,87.136,87.136,87.11,87.113,282300002.0
2005-09-27 10:20:00,87.128,87.133,87.107,87.12,291699993.0
2005-09-27 10:21:00,87.129,87.145,87.113,87.138,258599995.0
2005-09-27 10:22:00,87.131,87.16,87.126,87.139,291199998.0
2005-09-27 10:23:00,87.13,87.162,87.13,87.16,139500001.0
2005-09-27 10:24:00,87.176,87.176,87.149,87.16,107100000.0
2005-09-27 10:25:00,87.157,87.182,87.157,87.173,205099998.0
2005-09-27 10:26:00,87.161,87.173,87.147,87.162,224200001.0
2005-09-27 10:27:00,87.161,87.175,87.145,87.162,244300000.0
2005-09-27 10:28:00,87.137,87.162,87.115,87.115,347899997.0
2005-09-27 10:29:00,87.123,87.14,87.114,87.138,301200003.0
2005-09-27 10:30:00,87.142,87.143,87.114,87.114,106200000.0
2005-09-27 10:31:00,87.127,87.15,87.106,87.128,385400001.0
2005-09-27 10:32:00,87.149,87.181,87.134,87.18,238500002.0
2005-09-27 10:33:00,87.186,87.203,87.175,87.175,229000001.0
2005-09-27 10:34:00,87.182,87.189,87.163,87.168,155400001.0
2005-09-27 10:35:00,87.169,87.185,87.162,87.181,364799998.0
2005-09-27 10:36:00,87.185,87.196,87.166,87.174,393000002.0
2005-09-27 10:37:00,87.18,87.202,87.162,87.186,268199999.0
2005-09-27 10:38:00,87.187,87.211,87.185,87.189,223000003.0
2005-09-27 10:39:00,87.203,87.215,87.193,87.206,180999998.0
2005-09-27 10:40:00,87.194,87.198,87.168,87.179,283799997.0
2005-09-27 10:41:00,87.184,87.197,87.17,87.185,134299998.0
2005-09-27 10:42:00,87.173,87.199,87.171,87.197,231099999.0
2005-09-27 10:43:00,87.196,87.202,87.163,87.183,281199997.0
2005-09-27 10:44:00,87.2,87.22,87.185,87.203,370700002.0
2005-09-27 10:45:00,87.196,87.222,87.19,87.218,343099997.0
2005-09-27 10:46:00,87.217,87.223,87.185,87.201,192699999.0
2005-09-27 10:47:00,87.19,87.205,87.182,87.205,217800000.0
2005-09-27 10:48:00,87.196,87.212,87.178,87.194,218000004.0
2005-09-27 10:49:00,87.211,87.213,87.193,87.207,125500002.0
2005-09-27 10:50:00,87.206,87.213,87.193,87.21,150099999.0
2005-09-27 10:51:00,87.217,87.238,87.206,87.226,180299996.0
2005-09-27 10:52:00,87.212,87.254,87.212,87.247,208500003.0
2005-09-27 10:53:00,87.233,87.246,87.218,87.235,205099996.0
2005-09-27 10:54:00,87.248,87.263,87.202,87.235,229099998.0
2005-09-27 10:55:00,87.243,87.247,87.223,87.227,237999999.0
2005-09-27 10:56:00,87.206,87.227,87.193,87.227,232300002.0
2005-09-27 10:57:00,87.225,87.229,87.199,87.199,320799996.0
2005-09-27 10:58:00,87.214,87.218,87.19,87.201,371399999.0
2005-09-27 10:59:00,87.172,87.195,87.169,87.183,206800000.0
2005-09-27 11:00:00,87.17,87.194,87.167,87.185,186500001.0
2005-09-27 11:01:00,87.2,87.2,87.169,87.173,215999998.0
2005-09-27 11:02:00,87.172,87.191,87.168,87.18,148799999.0
2005-09-27 11:03:00,87.187,87.187,87.157,87.157,195099999.0
2005-09-27 11:04:00,87.193,87.197,87.178,87.181,186799998.0
2005-09-27 11:05:00,87.177,87.2,87.169,87.186,277700000.0
2005-09-27 11:06:00,87.187,87.191,87.164,87.173,215100002.0
2005-09-27 11:07:00,87.187,87.187,87.16,87.16,42800000.0
2005-09-27 11:08:00,87.162,87.183,87.144,87.156,216500000.0
2005-09-27 11:09:00,87.18,87.18,87.159,87.159,136300000.0
2005-09-27 11:10:00,87.147,87.168,87.141,87.156,185399999.0
2005-09-27 11:11:00,87.136,87.173,87.116,87.157,350000004.0
2005-09-27 11:12:00,87.179,87.183,87.163,87.167,244100000.0
2005-09-27 11:13:00,87.182,87.193,87.163,87.178,264199997.0
2005-09-27 11:14:00,87.188,87.199,87.178,87.194,299399996.0
2005-09-27 11:15:00,87.188,87.216,87.188,87.2,322700003.0
2005-09-27 11:16:00,87.201,87.205,87.174,87.174,157500000.0
2005-09-27 11:17:00,87.175,87.213,87.175,87.213,191900002.0
2005-09-27 11:18:00,87.203,87.222,87.202,87.217,389099993.0
2005-09-27 11:19:00,87.198,87.225,87.198,87.217,136700000.0
2005-09-27 11:20:00,87.197,87.22,87.19,87.22,363900003.0
2005-09-27 11:21:00,87.201,87.219,87.198,87.209,292499999.0
2005-09-27 11:22:00,87.207,87.214,87.193,87.196,189800000.0
2005-09-27 11:23:00,87.194,87.203,87.178,87.183,248299999.0
2005-09-27 11:24:00,87.192,87.211,87.186,87.193,222000000.0
2005-09-27 11:25:00,87.205,87.208,87.184,87.185,173700000.0
2005-09-27 11:26:00,87.207,87.225,87.198,87.206,268000000.0
2005-09-27 11:27:00,87.225,87.233,87.197,87.197,250099995.0
2005-09-27 11:28:00,87.222,87.236,87.207,87.209,203699997.0
2005-09-27 11:29:00,87.238,87.259,87.226,87.237,205400001.0
2005-09-27 11:30:00,87.248,87.252,87.226,87.233,314499997.0
2005-09-27 11:31:00,87.23,87.244,87.216,87.228,187300000.0
2005-09-27 11:32:00,87.23,87.238,87.216,87.224,238200000.0
2005-09-27 11:33:00,87.214,87.24,87.2,87.223,243199996.0
2005-09-27 11:34:00,87.208,87.238,87.208,87.223,268499999.0
2005-09-27 11:35:00,87.227,87.241,87.207,87.232,239700002.0
2005-09-27 11:36:00,87.229,87.24,87.213,87.217,336599999.0
2005-09-27 11:37:00,87.224,87.244,87.217,87.222,219200000.0
2005-09-27 11:38:00,87.217,87.234,87.211,87.232,289099999.0
2005-09-27 11:39:00,87.216,87.239,87.216,87.232,251399998.0
2005-09-27 11:40:00,87.228,87.228,87.186,87.206,420399997.0
2005-09-27 11:41:00,87.224,87.231,87.204,87.213,293500000.0
2005-09-27 11:42:00,87.238,87.255,87.221,87.225,348199998.0
2005-09-27 11:43:00,87.222,87.245,87.21,87.224,257900003.0
2005-09-27 11:44:00,87.216,87.244,87.216,87.24,274999999.0
2005-09-27 11:45:00,87.226,87.274,87.226,87.265,274099995.0
2005-09-27 11:46:00,87.229,87.248,87.223,87.239,211000000.0
2005-09-27 11:47:00,87.226,87.266,87.226,87.259,265999993.0
2005-09-27 11:48:00,87.241,87.264,87.231,87.233,249699999.0
2005-09-27 11:49:00,87.245,87.251,87.222,87.224,387499998.0
2005-09-27 11:50:00,87.243,87.249,87.219,87.231,241399998.0
2005-09-27 11:51:00,87.243,87.258,87.231,87.232,156500000.0
2005-09-27 11:52:00,87.236,87.253,87.215,87.223,290099997.0
2005-09-27 11:53:00,87.217,87.231,87.203,87.222,261400001.0
2005-09-27 11:54:00,87.191,87.211,87.191,87.211,257100001.0
2005-09-27 11:55:00,87.22,87.248,87.203,87.225,200499998.0
2005-09-27 11:56:00,87.255,87.255,87.222,87.226,124199998.0
2005-09-27 11:57:00,87.226,87.233,87.205,87.209,223999996.0
2005-09-27 11:58:00,87.216,87.216,87.176,87.176,150000001.0
2005-09-27 11:59:00,87.174,87.189,87.155,87.171,206699996.0
2005-09-27 12:00:00,87.178,87.208,87.171,87.208,297899998.0
2005-09-27 12:01:00,87.2,87.207,87.177,87.186,236400002.0
2005-09-27 12:02:00,87.202,87.207,87.162,87.193,180500001.0
2005-09-27 12:03:00,87.184,87.214,87.184,87.208,247800006.0
2005-09-27 12:04:00,87.201,87.201,87.178,87.188,224599998.0
2005-09-27 12:05:00,87.178,87.198,87.175,87.187,133700001.0
2005-09-27 12:06:00,87.168,87.195,87.162,87.184,218299997.0
2005-09-27 12:07:00,87.174,87.183,87.157,87.16,355500002.0
2005-09-27 12:08:00,87.177,87.185,87.164,87.17,181999998.0
2005-09-27 12:09:00,87.169,87.191,87.169,87.184,196799999.0
2005-09-27 12:10:00,87.166,87.191,87.164,87.19,280500001.0
2005-09-27 12:11:00,87.187,87.208,87.172,87.194,218700003.0
2005-09-27 12:12:00,87.189,87.204,87.17,87.171,324300000.0
2005-09-27 12:13:00,87.195,87.205,87.178,87.198,330999996.0
2005-09-27 12:14:00,87.202,87.218,87.196,87.218,205599997.0
2005-09-27 12:15:00,87.218,87.218,87.179,87.195,259900002.0
2005-09-27 12:16:00,87.204,87.208,87.183,87.189,274999998.0
2005-09-27 12:17:00,87.189,87.219,87.183,87.201,335899999.0
2005-09-27 12:18:00,87.19,87.21,87.183,87.2,185100002.0
2005-09-27 12:19:00,87.189,87.205,87.185,87.187,235400003.0
2005-09-27 12:20:00,87.204,87.208,87.189,87.196,213100002.0
2005-09-27 12:21:00,87.203,87.209,87.178,87.183,241499998.0
2005-09-27 12:22:00,87.194,87.207,87.181,87.188,247700000.0
2005-09-27 12:23:00,87.171,87.197,87.169,87.174,203299999.0
2005-09-27 12:24:00,87.198,87.219,87.188,87.205,268400000.0
2005-09-27 12:25:00,87.206,87.226,87.19,87.203,200599997.0
2005-09-27 12:26:00,87.247,87.265,87.241,87.254,202200001.0
2005-09-27 12:27:00,87.247,87.3,87.247,87.294,190599998.0
2005-09-27 12:28:00,87.29,87.307,87.276,87.282,230000000.0
2005-09-27 12:29:00,87.283,87.298,87.27,87.294,254100000.0
2005-09-27 12:30:00,87.28,87.288,87.261,87.264,196899998.0
2005-09-27 12:31:00,87.294,87.302,87.268,87.268,149299998.0
2005-09-27 12:32:00,87.287,87.298,87.274,87.282,213699999.0
2005-09-27 12:33:00,87.286,87.302,87.272,87.282,215700003.0
2005-09-27 12:34:00,87.307,87.32,87.296,87.316,196599996.0
2005-09-27 12:35:00,87.312,87.342,87.312,87.341,180999999.0
2005-09-27 12:36:00,87.338,87.356,87.32,87.339,246499997.0
2005-09-27 12:37:00,87.338,87.354,87.332,87.351,207199998.0
2005-09-27 12:38:00,87.347,87.364,87.344,87.36,202099999.0
2005-09-27 12:39:00,87.343,87.364,87.342,87.344,215199999.0
2005-09-27 12:40:00,87.345,87.362,87.326,87.338,313900001.0
2005-09-27 12:41:00,87.35,87.363,87.339,87.352,149899996.0
2005-09-27 12:42:00,87.345,87.362,87.328,87.339,253999996.0
2005-09-27 12:43:00,87.356,87.377,87.348,87.36,139499999.0
2005-09-27 12:44:00,87.343,87.359,87.327,87.345,354100001.0
2005-09-27 12:45:00,87.31,87.348,87.31,87.337,381899995.0
2005-09-27 12:46:00,87.316,87.347,87.316,87.336,378999998.0
2005-09-27 12:47:00,87.333,87.359,87.317,87.339,296599998.0
2005-09-27 12:48:00,87.348,87.373,87.348,87.363,296199996.0
2005-09-27 12:49:00,87.359,87.373,87.351,87.362,74800001.0
2005-09-27 12:50:00,87.37,87.375,87.343,87.375,154399998.0
2005-09-27 12:51:00,87.367,87.379,87.349,87.365,207999997.0
2005-09-27 12:52:00,87.379,87.397,87.368,87.373,246799996.0
2005-09-27 12:53:00,87.379,87.388,87.321,87.321,160399996.0
2005-09-27 12:54:00,87.374,87.374,87.347,87.352,212700001.0
2005-09-27 12:55:00,87.338,87.371,87.338,87.371,49500000.0
2005-09-27 12:56:00,87.344,87.38,87.344,87.372,119100001.0
2005-09-27 12:57:00,87.361,87.361,87.338,87.356,257700003.0
2005-09-27 12:58:00,87.35,87.358,87.328,87.328,188300000.0
2005-09-27 12:59:00,87.313,87.34,87.295,87.295,214399999.0
2005-09-27 13:00:00,87.31,87.334,87.303,87.322,262399999.0
2005-09-27 13:01:00,87.316,87.318,87.289,87.296,69400000.0
2005-09-27 13:02:00,87.3,87.321,87.294,87.314,261900000.0
2005-09-27 13:03:00,87.322,87.346,87.312,87.346,177000002.0
2005-09-27 13:04:00,87.338,87.36,87.329,87.341,245800000.0
2005-09-27 13:05:00,87.347,87.378,87.347,87.375,172700001.0
2005-09-27 13:06:00,87.382,87.393,87.363,87.371,362000003.0
2005-09-27 13:07:00,87.383,87.394,87.365,87.365,239399998.0
2005-09-27 13:08:00,87.382,87.408,87.382,87.408,59700000.0
2005-09-27 13:09:00,87.379,87.404,87.379,87.402,245799996.0
2005-09-27 13:10:00,87.39,87.405,87.374,87.393,184699997.0
2005-09-27 13:11:00,87.39,87.412,87.383,87.402,236499997.0
2005-09-27 13:12:00,87.394,87.4,87.372,87.385,291200001.0
2005-09-27 13:13:00,87.384,87.407,87.384,87.404,272399998.0
2005-09-27 13:14:00,87.405,87.413,87.392,87.398,248499999.0
2005-09-27 13:15:00,87.395,87.414,87.378,87.398,218799997.0
2005-09-27 13:16:00,87.384,87.415,87.384,87.415,163099999.0
2005-09-27 13:17:00,87.415,87.424,87.36,87.401,265500000.0
2005-09-27 13:18:00,87.421,87.441,87.421,87.438,184800000.0
2005-09-27 13:19:00,87.408,87.434,87.408,87.431,300299998.0
2005-09-27 13:20:00,87.425,87.441,87.425,87.441,28700000.0
2005-09-27 13:21:00,87.431,87.457,87.431,87.447,154200000.0
2005-09-27 13:22:00,87.424,87.448,87.417,87.43,286900003.0
2005-09-27 13:23:00,87.432,87.447,87.42,87.425,141600001.0
2005-09-27 13:24:00,87.427,87.443,87.415,87.418,331099998.0
2005-09-27 13:25:00,87.426,87.455,87.426,87.445,271999995.0
2005-09-27 13:26:00,87.452,87.452,87.428,87.44,236399999.0
2005-09-27 13:27:00,87.431,87.452,87.416,87.434,129300001.0
2005-09-27 13:28:00,87.423,87.437,87.412,87.433,216500000.0
2005-09-27 13:29:00,87.421,87.435,87.406,87.429,190099999.0
2005-09-27 13:30:00,87.431,87.431,87.398,87.408,163199996.0
2005-09-27 13:31:00,87.408,87.424,87.405,87.423,231400001.0
2005-09-27 13:32:00,87.414,87.429,87.4,87.406,208500000.0
2005-09-27 13:33:00,87.393,87.416,87.393,87.412,160199999.0
2005-09-27 13:34:00,87.41,87.43,87.39,87.425,341599999.0
2005-09-27 13:35:00,87.418,87.418,87.373,87.39,273600000.0
2005-09-27 13:36:00,87.386,87.403,87.36,87.378,144200000.0
2005-09-27 13:37:00,87.364,87.385,87.358,87.367,286599997.0
2005-09-27 13:38:00,87.383,87.383,87.339,87.339,173900001.0
2005-09-27 13:39:00,87.371,87.388,87.367,87.383,196399996.0
2005-09-27 13:40:00,87.359,87.38,87.351,87.363,210500000.0
2005-09-27 13:41:00,87.354,87.375,87.352,87.368,336100002.0
2005-09-27 13:42:00,87.354,87.371,87.34,87.357,315400003.0
2005-09-27 13:43:00,87.355,87.355,87.33,87.33,258300000.0
2005-09-27 13:44:00,87.342,87.344,87.323,87.338,232399998.0
2005-09-27 13:45:00,87.323,87.352,87.323,87.341,271700004.0
2005-09-27 13:46:00,87.346,87.348,87.328,87.344,283500001.0
2005-09-27 13:47:00,87.34,87.356,87.32,87.343,255999998.0
2005-09-27 13:48:00,87.336,87.35,87.324,87.324,107299997.0
2005-09-27 13:49:00,87.334,87.355,87.324,87.337,199200002.0
2005-09-27 13:50:00,87.345,87.358,87.322,87.345,321700002.0
2005-09-27 13:51:00,87.341,87.361,87.334,87.348,352200003.0
2005-09-27 13:52:00,87.351,87.365,87.331,87.345,227200002.0
2005-09-27 13:53:00,87.362,87.374,87.344,87.356,330900001.0
2005-09-27 13:54:00,87.363,87.366,87.336,87.346,238000001.0
2005-09-27 13:55:00,87.339,87.364,87.33,87.346,182500004.0
2005-09-27 13:56:00,87.372,87.379,87.355,87.366,180899998.0
2005-09-27 13:57:00,87.367,87.37,87.34,87.35,250000001.0
2005-09-27 13:58:00,87.345,87.363,87.326,87.337,155300002.0
2005-09-27 13:59:00,87.331,87.343,87.323,87.338,227300002.0
2005-09-27 14:00:00,87.319,87.34,87.308,87.34,183399998.0
2005-09-27 14:01:00,87.337,87.337,87.306,87.323,281499997.0
2005-09-27 14:02:00,87.315,87.34,87.304,87.315,224299999.0
2005-09-27 14:03:00,87.314,87.331,87.296,87.308,178599997.0
2005-09-27 14:04:00,87.306,87.306,87.258,87.258,286700003.0
2005-09-27 14:05:00,87.26,87.282,87.248,87.265,141000002.0
2005-09-27 14:06:00,87.27,87.284,87.251,87.266,213999999.0
2005-09-27 14:07:00,87.274,87.294,87.273,87.291,185400002.0
2005-09-27 14:08:00,87.282,87.303,87.275,87.303,121200000.0
2005-09-27 14:09:00,87.299,87.325,87.299,87.324,191199999.0
2005-09-27 14:10:00,87.306,87.33,87.292,87.33,169099999.0
2005-09-27 14:11:00,87.305,87.325,87.301,87.325,181999998.0
2005-09-27 14:12:00,87.309,87.321,87.283,87.296,300999998.0
2005-09-27 14:13:00,87.273,87.285,87.253,87.275,281399999.0
2005-09-27 14:14:00,87.257,87.283,87.255,87.27,104800000.0
2005-09-27 14:15:00,87.265,87.275,87.247,87.27,285500000.0
2005-09-27 14:16:00,87.263,87.285,87.263,87.277,179399996.0
2005-09-27 14:17:00,87.278,87.28,87.259,87.259,301000002.0
2005-09-27 14:18:00,87.276,87.28,87.248,87.262,273899995.0
2005-09-27 14:19:00,87.28,87.291,87.264,87.266,300300002.0
2005-09-27 14:20:00,87.271,87.285,87.259,87.283,214400001.0
2005-09-27 14:21:00,87.27,87.289,87.257,87.289,300299998.0
2005-09-27 14:22:00,87.282,87.294,87.264,87.266,207499998.0
2005-09-27 14:23:00,87.26,87.294,87.26,87.28,240800002.0
2005-09-27 14:24:00,87.293,87.307,87.276,87.279,208599997.0
2005-09-27 14:25:00,87.292,87.296,87.268,87.274,290600002.0
2005-09-27 14:26:00,87.29,87.292,87.259,87.27,195399996.0
2005-09-27 14:27:00,87.271,87.277,87.253,87.261,155200000.0
2005-09-27 14:28:00,87.242,87.268,87.241,87.243,215299998.0
2005-09-27 14:29:00,87.264,87.28,87.254,87.28,384099996.0
2005-09-27 14:30:00,87.262,87.279,87.241,87.267,219500006.0
2005-09-27 14:31:00,87.252,87.293,87.213,87.278,306400004.0
2005-09-27 14:32:00,87.275,87.305,87.272,87.294,244300002.0
2005-09-27 14:33:00,87.295,87.295,87.28,87.28,183600001.0
2005-09-27 14:34:00,87.293,87.3,87.268,87.272,225899999.0
2005-09-27 14:35:00,87.277,87.3,87.272,87.295,254500001.0
2005-09-27 14:36:00,87.265,87.295,87.265,87.295,307399997.0
2005-09-27 14:37:00,87.298,87.298,87.272,87.278,109799998.0
2005-09-27 14:38:00,87.286,87.3,87.274,87.29,68999998.0
2005-09-27 14:39:00,87.285,87.303,87.249,87.264,210099999.0
2005-09-27 14:40:00,87.251,87.264,87.234,87.24,304300002.0
2005-09-27 14:41:00,87.25,87.25,87.218,87.223,119599998.0
2005-09-27 14:42:00,87.213,87.236,87.21,87.223,196200000.0
2005-09-27 14:43:00,87.232,87.246,87.214,87.246,201700001.0
2005-09-27 14:44:00,87.213,87.239,87.209,87.239,176199999.0
2005-09-27 14:45:00,87.211,87.235,87.208,87.229,235699997.0
2005-09-27 14:46:00,87.204,87.23,87.198,87.206,266999999.0
2005-09-27 14:47:00,87.187,87.218,87.166,87.218,328799998.0
2005-09-27 14:48:00,87.21,87.21,87.186,87.205,202699999.0
2005-09-27 14:49:00,87.2,87.204,87.177,87.177,215799996.0
2005-09-27 14:50:00,87.206,87.22,87.188,87.199,260500001.0
2005-09-27 14:51:00,87.212,87.22,87.193,87.213,267399999.0
2005-09-27 14:52:00,87.195,87.213,87.187,87.193,271899995.0
2005-09-27 14:53:00,87.203,87.217,87.187,87.196,284000001.0
2005-09-27 14:54:00,87.198,87.215,87.181,87.214,335600003.0
2005-09-27 14:55:00,87.22,87.256,87.211,87.236,346499996.0
2005-09-27 14:56:00,87.246,87.263,87.236,87.263,106099999.0
2005-09-27 14:57:00,87.266,87.266,87.228,87.23,283199998.0
2005-09-27 14:58:00,87.228,87.25,87.222,87.25,70599999.0
2005-09-27 14:59:00,87.217,87.236,87.193,87.217,190200004.0
2005-09-27 15:00:00,87.22,87.237,87.208,87.22,222799998.0
2005-09-27 15:01:00,87.225,87.232,87.211,87.22,167699998.0
2005-09-27 15:02:00,87.209,87.235,87.209,87.225,269200001.0
2005-09-27 15:03:00,87.222,87.222,87.186,87.203,160599997.0
2005-09-27 15:04:00,87.191,87.215,87.191,87.215,222100001.0
2005-09-27 15:05:00,87.199,87.205,87.171,87.204,190499999.0
2005-09-27 15:06:00,87.176,87.205,87.173,87.185,188100001.0
2005-09-27 15:07:00,87.206,87.206,87.177,87.206,261300001.0
2005-09-27 15:08:00,87.2,87.2,87.179,87.199,150399997.0
2005-09-27 15:09:00,87.193,87.21,87.182,87.196,209100002.0
2005-09-27 15:10:00,87.193,87.21,87.173,87.178,267400000.0
2005-09-27 15:11:00,87.173,87.197,87.173,87.197,32700000.0
2005-09-27 15:12:00,87.202,87.203,87.177,87.191,257999997.0
2005-09-27 15:13:00,87.195,87.207,87.176,87.194,289399999.0
2005-09-27 15:14:00,87.194,87.212,87.183,87.203,223299997.0
2005-09-27 15:15:00,87.18,87.202,87.165,87.198,260199999.0
2005-09-27 15:16:00,87.194,87.203,87.17,87.177,324499999.0
2005-09-27 15:17:00,87.181,87.206,87.17,87.206,261399998.0
2005-09-27 15:18:00,87.192,87.209,87.19,87.202,120900000.0
2005-09-27 15:19:00,87.185,87.198,87.165,87.188,242799999.0
2005-09-27 15:20:00,87.196,87.207,87.177,87.192,209099999.0
2005-09-27 15:21:00,87.195,87.205,87.17,87.19,136499999.0
2005-09-27 15:22:00,87.205,87.21,87.148,87.195,130700003.0
2005-09-27 15:23:00,87.203,87.215,87.193,87.205,286799998.0
2005-09-27 15:24:00,87.209,87.209,87.18,87.185,133100000.0
2005-09-27 15:25:00,87.181,87.201,87.171,87.179,180099997.0
2005-09-27 15:26:00,87.169,87.188,87.165,87.186,213400000.0
2005-09-27 15:27:00,87.186,87.207,87.176,87.192,431299993.0
2005-09-27 15:28:00,87.212,87.216,87.188,87.188,248200001.0
2005-09-27 15:29:00,87.186,87.21,87.184,87.203,205999997.0
2005-09-27 15:30:00,87.213,87.213,87.185,87.185,191699997.0
2005-09-27 15:31:00,87.209,87.21,87.19,87.21,261999998.0
2005-09-27 15:32:00,87.202,87.21,87.189,87.189,201499999.0
2005-09-27 15:33:00,87.196,87.208,87.181,87.195,140100000.0
2005-09-27 15:34:00,87.201,87.21,87.183,87.186,293200002.0
2005-09-27 15:35:00,87.181,87.204,87.173,87.192,316300000.0
2005-09-27 15:36:00,87.176,87.196,87.172,87.185,282499998.0
2005-09-27 15:37:00,87.164,87.186,87.164,87.178,209200001.0
2005-09-27 15:38:00,87.175,87.194,87.16,87.173,136099998.0
2005-09-27 15:39:00,87.196,87.206,87.182,87.185,204199998.0
2005-09-27 15:40:00,87.192,87.216,87.192,87.207,135100000.0
2005-09-27 15:41:00,87.206,87.213,87.186,87.197,111799997.0
2005-09-27 15:42:00,87.202,87.208,87.177,87.178,180300001.0
2005-09-27 15:43:00,87.196,87.206,87.182,87.206,251199996.0
2005-09-27 15:44:00,87.18,87.211,87.17,87.209,246499995.0
2005-09-27 15:45:00,87.196,87.214,87.185,87.198,236900003.0
2005-09-27 15:46:00,87.185,87.206,87.165,87.203,325300005.0
2005-09-27 15:47:00,87.178,87.207,87.178,87.196,278700001.0
2005-09-27 15:48:00,87.198,87.206,87.182,87.182,306199994.0
2005-09-27 15:49:00,87.195,87.205,87.177,87.185,159299999.0
2005-09-27 15:50:00,87.202,87.202,87.183,87.184,87299999.0
2005-09-27 15:51:00,87.192,87.208,87.183,87.197,316000000.0
2005-09-27 15:52:00,87.206,87.218,87.188,87.213,310900006.0
2005-09-27 15:53:00,87.204,87.224,87.192,87.214,233099997.0
2005-09-27 15:54:00,87.188,87.208,87.164,87.197,223200001.0
2005-09-27 15:55:00,87.189,87.202,87.181,87.195,152200003.0
2005-09-27 15:56:00,87.169,87.205,87.169,87.192,231699995.0
2005-09-27 15:57:00,87.197,87.221,87.193,87.21,372799999.0
2005-09-27 15:58:00,87.217,87.223,87.205,87.205,20000000.0
2005-09-27 15:59:00,87.211,87.242,87.194,87.236,196300001.0
2005-09-27 16:00:00,87.225,87.262,87.214,87.219,206499998.0
2005-09-27 16:01:00,87.213,87.253,87.203,87.229,156099999.0
2005-09-27 16:02:00,87.237,87.26,87.233,87.243,203299996.0
2005-09-27 16:03:00,87.252,87.268,87.232,87.235,205699998.0
2005-09-27 16:04:00,87.234,87.247,87.221,87.221,340099995.0
2005-09-27 16:05:00,87.233,87.238,87.213,87.222,159700000.0
2005-09-27 16:06:00,87.219,87.233,87.203,87.22,154899999.0
2005-09-27 16:07:00,87.219,87.219,87.193,87.198,164599999.0
2005-09-27 16:08:00,87.228,87.238,87.213,87.219,161300003.0
2005-09-27 16:09:00,87.239,87.245,87.222,87.225,92800001.0
2005-09-27 16:10:00,87.228,87.254,87.222,87.232,289900004.0
2005-09-27 16:11:00,87.252,87.252,87.231,87.231,184499998.0
2005-09-27 16:12:00,87.229,87.245,87.216,87.245,253700001.0
2005-09-27 16:13:00,87.196,87.259,87.196,87.259,39000000.0
2005-09-27 16:14:00,87.253,87.275,87.241,87.266,347899997.0
2005-09-27 16:15:00,87.258,87.28,87.252,87.275,243999997.0
2005-09-27 16:16:00,87.264,87.282,87.252,87.27,222500004.0
2005-09-27 16:17:00,87.271,87.287,87.242,87.242,243599999.0
2005-09-27 16:18:00,87.284,87.308,87.275,87.308,134299998.0
2005-09-27 16:19:00,87.331,87.333,87.294,87.294,208700004.0
2005-09-27 16:20:00,87.296,87.303,87.279,87.29,393100001.0
2005-09-27 16:21:00,87.293,87.296,87.276,87.282,176199999.0
2005-09-27 16:22:00,87.286,87.298,87.273,87.291,253000004.0
2005-09-27 16:23:00,87.299,87.307,87.279,87.283,296400000.0
2005-09-27 16:24:00,87.295,87.314,87.29,87.314,213199997.0
2005-09-27 16:25:00,87.31,87.322,87.294,87.314,221899996.0
2005-09-27 16:26:00,87.287,87.319,87.28,87.301,265700004.0
2005-09-27 16:27:00,87.298,87.314,87.293,87.293,325499997.0
2005-09-27 16:28:00,87.282,87.309,87.279,87.287,289699997.0
2005-09-27 16:29:00,87.304,87.332,87.29,87.307,236900003.0
2005-09-27 16:30:00,87.329,87.348,87.318,87.342,224100005.0
2005-09-27 16:31:00,87.332,87.341,87.305,87.322,183099998.0
2005-09-27 16:32:00,87.327,87.34,87.301,87.315,174699999.0
2005-09-27 16:33:00,87.302,87.319,87.298,87.312,111999999.0
2005-09-27 16:34:00,87.291,87.309,87.275,87.286,244900001.0
2005-09-27 16:35:00,87.281,87.311,87.281,87.311,361899994.0
2005-09-27 16:36:00,87.327,87.327,87.295,87.304,259300001.0
2005-09-27 16:37:00,87.308,87.326,87.301,87.319,301899998.0
2005-09-27 16:38:00,87.317,87.326,87.296,87.296,253199999.0
2005-09-27 16:39:00,87.29,87.331,87.29,87.331,142099999.0
2005-09-27 16:40:00,87.336,87.336,87.309,87.309,162899995.0
2005-09-27 16:41:00,87.318,87.333,87.296,87.313,113699999.0
2005-09-27 16:42:00,87.321,87.335,87.301,87.315,272200000.0
2005-09-27 16:43:00,87.295,87.333,87.295,87.331,312199996.0
2005-09-27 16:44:00,87.323,87.337,87.313,87.335,322300002.0
2005-09-27 16:45:00,87.335,87.341,87.316,87.341,361599997.0
2005-09-27 16:46:00,87.323,87.337,87.311,87.329,318899998.0
2005-09-27 16:47:00,87.338,87.342,87.309,87.309,274900007.0
2005-09-27 16:48:00,87.325,87.342,87.306,87.317,252199998.0
2005-09-27 16:49:00,87.305,87.327,87.298,87.31,231699998.0
2005-09-27 16:50:00,87.313,87.335,87.299,87.335,239399999.0
2005-09-27 16:51:00,87.331,87.34,87.311,87.327,168000001.0
2005-09-27 16:52:00,87.317,87.332,87.294,87.311,358099998.0
2005-09-27 16:53:00,87.32,87.336,87.296,87.314,245300003.0
2005-09-27 16:54:00,87.306,87.325,87.295,87.298,153600004.0
2005-09-27 16:55:00,87.319,87.338,87.306,87.31,220500002.0
2005-09-27 16:56:00,87.316,87.331,87.298,87.315,179599997.0
2005-09-27 16:57:00,87.306,87.327,87.3,87.309,227099997.0
2005-09-27 16:58:00,87.29,87.308,87.281,87.299,98800000.0
2005-09-27 16:59:00,87.261,87.297,87.261,87.286,356199994.0
2005-09-27 17:00:00,87.271,87.298,87.271,87.298,236099999.0
2005-09-27 17:01:00,87.298,87.321,87.291,87.304,153900000.0
2005-09-27 17:02:00,87.329,87.349,87.323,87.331,140899999.0
2005-09-27 17:03:00,87.327,87.356,87.321,87.345,209199995.0
2005-09-27 17:04:00,87.338,87.352,87.31,87.322,179900000.0
2005-09-27 17:05:00,87.332,87.345,87.316,87.316,220599999.0
2005-09-27 17:06:00,87.337,87.348,87.319,87.323,338399999.0
2005-09-27 17:07:00,87.329,87.342,87.316,87.329,259799996.0
2005-09-27 17:08:00,87.322,87.33,87.302,87.33,298400001.0
2005-09-27 17:09:00,87.309,87.335,87.305,87.335,205900000.0
2005-09-27 17:10:00,87.314,87.337,87.312,87.337,205799997.0
2005-09-27 17:11:00,87.345,87.354,87.325,87.329,196699999.0
2005-09-27 17:12:00,87.33,87.345,87.33,87.345,69900001.0
2005-09-27 17:13:00,87.35,87.356,87.319,87.342,260999999.0
2005-09-27 17:14:00,87.332,87.358,87.328,87.358,313399999.0
2005-09-27 17:15:00,87.332,87.359,87.332,87.349,163799997.0
2005-09-27 17:16:00,87.335,87.371,87.335,87.371,180700002.0
2005-09-27 17:17:00,87.354,87.381,87.351,87.381,206499996.0
2005-09-27 17:18:00,87.381,87.393,87.371,87.378,224500003.0
2005-09-27 17:19:00,87.374,87.408,87.374,87.379,271099998.0
2005-09-27 17:20:00,87.389,87.408,87.38,87.394,198599996.0
2005-09-27 17:21:00,87.372,87.387,87.346,87.364,171500000.0
2005-09-27 17:22:00,87.377,87.389,87.361,87.361,203399999.0
2005-09-27 17:23:00,87.374,87.389,87.35,87.375,277499999.0
2005-09-27 17:24:00,87.372,87.375,87.351,87.362,255199999.0
2005-09-27 17:25:00,87.355,87.377,87.352,87.371,153800001.0
2005-09-27 17:26:00,87.385,87.385,87.358,87.359,150499997.0
2005-09-27 17:27:00,87.354,87.378,87.351,87.363,143700002.0
2005-09-27 17:28:00,87.359,87.384,87.352,87.384,322799995.0
2005-09-27 17:29:00,87.37,87.384,87.356,87.377,216299998.0
2005-09-27 17:30:00,87.361,87.39,87.361,87.377,198299996.0
2005-09-27 17:31:00,87.353,87.381,87.352,87.365,166399997.0
2005-09-27 17:32:00,87.36,87.381,87.357,87.363,241199999.0
2005-09-27 17:33:00,87.376,87.376,87.346,87.348,309499996.0
2005-09-27 17:34:00,87.369,87.373,87.355,87.37,118300001.0
2005-09-27 17:35:00,87.347,87.362,87.331,87.346,218900002.0
2005-09-27 17:36:00,87.347,87.368,87.347,87.361,315199997.0
2005-09-27 17:37:00,87.361,87.368,87.34,87.343,242400001.0
2005-09-27 17:38:00,87.345,87.357,87.335,87.335,210100000.0
2005-09-27 17:39:00,87.349,87.358,87.328,87.358,214000002.0
2005-09-27 17:40:00,87.356,87.374,87.34,87.359,147800000.0
2005-09-27 17:41:00,87.355,87.376,87.354,87.371,107000000.0
2005-09-27 17:42:00,87.356,87.372,87.35,87.366,119200000.0
2005-09-27 17:43:00,87.357,87.363,87.335,87.349,267699997.0
2005-09-27 17:44:00,87.344,87.367,87.341,87.362,231000001.0
2005-09-27 17:45:00,87.358,87.358,87.331,87.331,233299998.0
2005-09-27 17:46:00,87.32,87.339,87.308,87.324,91399998.0
2005-09-27 17:47:00,87.322,87.34,87.312,87.32,381100003.0
2005-09-27 17:48:00,87.328,87.336,87.312,87.312,250200000.0
2005-09-27 17:49:00,87.319,87.331,87.299,87.299,209099997.0
2005-09-27 17:50:00,87.315,87.328,87.296,87.314,334500001.0
2005-09-27 17:51:00,87.304,87.333,87.301,87.333,234800004.0
2005-09-27 17:52:00,87.326,87.337,87.312,87.324,275099995.0
2005-09-27 17:53:00,87.33,87.343,87.312,87.323,181499998.0
2005-09-27 17:54:00,87.33,87.348,87.32,87.348,233299996.0
2005-09-27 17:55:00,87.335,87.348,87.309,87.327,183999999.0
2005-09-27 17:56:00,87.332,87.356,87.328,87.33,128000000.0
2005-09-27 17:57:00,87.333,87.351,87.323,87.342,261999999.0
2005-09-27 17:58:00,87.338,87.35,87.319,87.332,180399997.0
2005-09-27 17:59:00,87.361,87.361,87.337,87.345,151400000.0
2005-09-27 18:00:00,87.349,87.37,87.349,87.37,143100000.0
2005-09-27 18:01:00,87.351,87.381,87.347,87.375,1877699997.0
2005-09-27 18:02:00,87.38,87.39,87.37,87.38,1884699993.0
2005-09-27 18:03:00,87.39,87.39,87.38,87.38,1884699993.0
2005-09-27 18:04:00,87.39,87.39,87.37,87.38,1884699993.0
2005-09-27 18:05:00,87.39,87.4,87.38,87.39,1884699993.0
2005-09-27 18:06:00,87.38,87.39,87.37,87.38,1884699993.0
2005-09-27 18:07:00,87.39,87.4,87.38,87.39,1884699993.0
2005-09-27 18:08:00,87.4,87.4,87.37,87.37,1884699993.0
2005-09-27 18:09:00,87.38,87.38,87.36,87.37,1884699993.0
2005-09-27 18:10:00,87.356,87.36,87.322,87.33,1884699993.0
2005-09-27 18:11:00,87.33,87.354,87.311,87.325,1005999991.0
2005-09-27 18:12:00,87.34,87.358,87.328,87.343,1138700004.0
2005-09-27 18:13:00,87.33,87.341,87.304,87.311,1872600003.0
2005-09-27 18:14:00,87.33,87.34,87.33,87.33,1114799999.0
2005-09-27 18:15:00,87.34,87.35,87.32,87.33,1114799999.0
2005-09-27 18:16:00,87.32,87.35,87.31,87.35,1114799999.0
2005-09-27 18:17:00,87.334,87.358,87.32,87.323,1114799999.0
2005-09-27 18:18:00,87.327,87.36,87.327,87.332,1180299991.0
2005-09-27 18:19:00,87.36,87.37,87.35,87.35,1684999991.0
2005-09-27 18:20:00,87.336,87.341,87.312,87.317,1684999991.0
2005-09-27 18:21:00,87.339,87.349,87.318,87.336,1664499983.0
2005-09-27 18:22:00,87.342,87.352,87.315,87.344,1439299991.0
2005-09-27 18:23:00,87.35,87.36,87.34,87.35,2104099995.0
2005-09-27 18:25:00,87.306,87.343,87.298,87.319,2104099995.0
2005-09-27 18:26:00,87.319,87.339,87.295,87.312,1971799995.0
2005-09-27 18:27:00,87.32,87.347,87.317,87.324,1182799996.0
2005-09-27 18:28:00,87.33,87.34,87.31,87.323,1578799989.0
2005-09-27 18:29:00,87.334,87.367,87.332,87.36,1368800009.0
2005-09-27 18:30:00,87.35,87.367,87.341,87.367,1070399992.0
2005-09-27 18:31:00,87.349,87.372,87.341,87.366,1414599996.0
2005-09-27 18:32:00,87.349,87.381,87.349,87.361,1786899995.0
2005-09-27 18:33:00,87.36,87.36,87.34,87.36,1965899990.0
2005-09-27 18:34:00,87.33,87.363,87.326,87.361,1965899990.0
2005-09-27 18:35:00,87.351,87.375,87.336,87.353,1859499999.0
2005-09-27 18:36:00,87.358,87.362,87.331,87.338,750699996.0
2005-09-27 18:37:00,87.351,87.357,87.306,87.32,1079699993.0
2005-09-27 18:38:00,87.309,87.309,87.27,87.294,736699991.0
2005-09-27 18:39:00,87.305,87.317,87.277,87.277,963300007.0
2005-09-27 18:40:00,87.268,87.312,87.265,87.277,1602499994.0
2005-09-27 18:41:00,87.27,87.312,87.27,87.302,798999998.0
2005-09-27 18:42:00,87.307,87.325,87.289,87.304,1330699997.0
2005-09-27 18:43:00,87.296,87.327,87.293,87.323,520799998.0
2005-09-27 18:44:00,87.333,87.336,87.304,87.307,754400000.0
2005-09-27 18:45:00,87.328,87.336,87.297,87.298,590899998.0
2005-09-27 18:46:00,87.301,87.323,87.295,87.307,663899998.0
2005-09-27 18:47:00,87.308,87.319,87.295,87.299,299699997.0
2005-09-27 18:48:00,87.299,87.321,87.289,87.319,501800004.0
2005-09-27 18:49:00,87.316,87.316,87.279,87.288,675899997.0
2005-09-27 18:50:00,87.28,87.311,87.28,87.311,814399996.0
2005-09-27 18:51:00,87.291,87.313,87.287,87.291,922600004.0
2005-09-27 18:52:00,87.297,87.317,87.285,87.305,1384499984.0
2005-09-27 18:53:00,87.294,87.307,87.267,87.3,1643499993.0
2005-09-27 18:54:00,87.29,87.326,87.289,87.317,1347400001.0
2005-09-27 18:55:00,87.315,87.336,87.305,87.317,1728799990.0
2005-09-27 18:56:00,87.331,87.345,87.31,87.331,249999999.0
2005-09-27 18:57:00,87.351,87.351,87.307,87.315,570300006.0
2005-09-27 18:58:00,87.306,87.338,87.306,87.316,966800000.0
2005-09-27 18:59:00,87.314,87.333,87.298,87.325,1212099994.0
2005-09-27 19:00:00,87.304,87.322,87.291,87.306,231500000.0
2005-09-27 19:01:00,87.302,87.324,87.289,87.311,599100003.0
2005-09-27 19:02:00,87.317,87.326,87.302,87.304,218700002.0
2005-09-27 19:03:00,87.302,87.325,87.302,87.323,547700000.0
2005-09-27 19:04:00,87.325,87.333,87.304,87.31,557600003.0
2005-09-27 19:05:00,87.31,87.331,87.307,87.325,417900002.0
2005-09-27 19:06:00,87.325,87.345,87.303,87.309,946399996.0
2005-09-27 19:07:00,87.333,87.347,87.31,87.312,1509399994.0
2005-09-27 19:08:00,87.329,87.342,87.302,87.302,1784799999.0
2005-09-27 19:09:00,87.328,87.348,87.311,87.328,1028799995.0
2005-09-27 19:10:00,87.339,87.351,87.332,87.348,316999996.0
2005-09-27 19:11:00,87.348,87.353,87.324,87.324,565100001.0
2005-09-27 19:12:00,87.335,87.368,87.321,87.359,216500000.0
2005-09-27 19:13:00,87.359,87.376,87.348,87.368,429400003.0
2005-09-27 19:14:00,87.368,87.387,87.354,87.373,417199996.0
2005-09-27 19:15:00,87.378,87.393,87.366,87.383,1126100009.0
2005-09-27 19:16:00,87.36,87.38,87.359,87.372,512799999.0
2005-09-27 19:17:00,87.357,87.372,87.337,87.372,874899993.0
2005-09-27 19:18:00,87.356,87.376,87.341,87.359,679500003.0
2005-09-27 19:19:00,87.355,87.374,87.33,87.344,1074799999.0
2005-09-27 19:20:00,87.361,87.373,87.331,87.373,563100002.0
2005-09-27 19:21:00,87.369,87.401,87.369,87.401,774799996.0
2005-09-27 19:22:00,87.411,87.412,87.39,87.396,225800001.0
2005-09-27 19:23:00,87.386,87.415,87.379,87.4,1713499993.0
2005-09-27 19:24:00,87.405,87.418,87.391,87.404,862799995.0
2005-09-27 19:25:00,87.394,87.41,87.376,87.396,1213699996.0
2005-09-27 19:26:00,87.395,87.412,87.381,87.381,1996699983.0
2005-09-27 19:27:00,87.393,87.41,87.38,87.397,1561399988.0
2005-09-27 19:28:00,87.385,87.414,87.385,87.403,872600000.0
2005-09-27 19:29:00,87.4,87.413,87.381,87.405,415199996.0
2005-09-27 19:30:00,87.401,87.419,87.378,87.419,1276700004.0
2005-09-27 19:31:00,87.413,87.417,87.385,87.404,620699996.0
2005-09-27 19:32:00,87.416,87.442,87.412,87.423,929499999.0
2005-09-27 19:33:00,87.402,87.436,87.402,87.421,723799988.0
2005-09-27 19:34:00,87.405,87.421,87.386,87.413,1154299998.0
2005-09-27 19:35:00,87.418,87.427,87.386,87.397,862599994.0
2005-09-27 19:36:00,87.39,87.414,87.39,87.414,873300000.0
2005-09-27 19:37:00,87.418,87.418,87.393,87.398,143899999.0
2005-09-27 19:38:00,87.405,87.422,87.389,87.407,775699999.0
2005-09-27 19:39:00,87.41,87.423,87.391,87.391,773900002.0
2005-09-27 19:40:00,87.401,87.408,87.379,87.379,756499995.0
2005-09-27 19:41:00,87.397,87.41,87.38,87.389,1048899997.0
2005-09-27 19:42:00,87.405,87.41,87.388,87.394,968700000.0
2005-09-27 19:43:00,87.377,87.398,87.371,87.398,427199999.0
2005-09-27 19:44:00,87.379,87.408,87.379,87.394,882100004.0
2005-09-27 19:45:00,87.37,87.405,87.37,87.405,338099997.0
2005-09-27 19:46:00,87.391,87.416,87.387,87.403,581299997.0
2005-09-27 19:47:00,87.404,87.432,87.384,87.416,349599993.0
2005-09-27 19:48:00,87.411,87.43,87.399,87.412,1024899994.0
2005-09-27 19:49:00,87.405,87.412,87.384,87.385,879800001.0
2005-09-27 19:50:00,87.375,87.395,87.369,87.39,549799999.0
2005-09-27 19:51:00,87.369,87.402,87.369,87.385,569499998.0
2005-09-27 19:52:00,87.384,87.405,87.367,87.374,282199999.0
2005-09-27 19:53:00,87.381,87.399,87.373,87.392,693400000.0
2005-09-27 19:54:00,87.398,87.406,87.382,87.388,751099995.0
2005-09-27 19:55:00,87.389,87.412,87.382,87.397,354199998.0
2005-09-27 19:56:00,87.402,87.408,87.388,87.39,356799998.0
2005-09-27 19:57:00,87.405,87.41,87.372,87.39,591399997.0
2005-09-27 19:58:00,87.398,87.407,87.381,87.392,1110899994.0
2005-09-27 19:59:00,87.396,87.415,87.384,87.397,813800002.0
2005-09-27 20:00:00,87.387,87.419,87.387,87.413,607799998.0
2005-09-27 20:01:00,87.42,87.427,87.394,87.4,542599996.0
2005-09-27 20:02:00,87.418,87.433,87.401,87.408,580799999.0
2005-09-27 20:03:00,87.427,87.438,87.41,87.438,378499996.0
2005-09-27 20:04:00,87.442,87.445,87.419,87.426,654399996.0
2005-09-27 20:05:00,87.422,87.442,87.418,87.432,484200003.0
2005-09-27 20:06:00,87.426,87.437,87.397,87.397,654399998.0
2005-09-27 20:07:00,87.422,87.44,87.412,87.426,513599997.0
2005-09-27 20:08:00,87.438,87.438,87.39,87.405,663899998.0
2005-09-27 20:09:00,87.425,87.43,87.399,87.403,416200000.0
2005-09-27 20:10:00,87.412,87.437,87.406,87.423,523200004.0
2005-09-27 20:11:00,87.41,87.442,87.4,87.433,1569600001.0
2005-09-27 20:12:00,87.427,87.44,87.404,87.418,1270500001.0
2005-09-27 20:13:00,87.424,87.438,87.411,87.436,953199991.0
2005-09-27 20:14:00,87.425,87.446,87.418,87.444,732500003.0
2005-09-27 20:15:00,87.43,87.454,87.427,87.437,898700008.0
2005-09-27 20:16:00,87.429,87.447,87.412,87.438,1416200006.0
2005-09-27 20:17:00,87.427,87.461,87.427,87.455,229999994.0
2005-09-27 20:18:00,87.457,87.457,87.429,87.435,251100002.0
2005-09-27 20:19:00,87.455,87.461,87.418,87.441,1653300000.0
2005-09-27 20:20:00,87.453,87.463,87.434,87.435,1500000002.0
2005-09-27 20:21:00,87.44,87.46,87.431,87.447,436899996.0
2005-09-27 20:22:00,87.428,87.455,87.425,87.445,779199999.0
2005-09-27 20:23:00,87.437,87.45,87.417,87.445,1001099998.0
2005-09-27 20:24:00,87.446,87.458,87.427,87.445,501199998.0
2005-09-27 20:25:00,87.446,87.457,87.42,87.439,770999992.0
2005-09-27 20:26:00,87.446,87.455,87.424,87.43,607399999.0
2005-09-27 20:27:00,87.44,87.456,87.425,87.455,1167999994.0
2005-09-27 20:28:00,87.46,87.46,87.46,87.46,1781699998.0
2005-09-27 20:29:00,87.45,87.46,87.45,87.46,1781699998.0
2005-09-27 20:30:00,87.47,87.47,87.46,87.46,1781699998.0
2005-09-27 20:31:00,87.444,87.464,87.438,87.462,1781699998.0
2005-09-27 20:32:00,87.46,87.47,87.46,87.46,637399997.0
2005-09-27 20:33:00,87.452,87.462,87.423,87.444,637399997.0
2005-09-27 20:34:00,87.451,87.458,87.427,87.435,439099993.0
2005-09-27 20:35:00,87.454,87.454,87.427,87.428,894300006.0
2005-09-27 20:36:00,87.454,87.458,87.426,87.44,520999995.0
2005-09-27 20:37:00,87.454,87.456,87.423,87.431,468600002.0
2005-09-27 20:38:00,87.451,87.458,87.419,87.433,1439699991.0
2005-09-27 20:39:00,87.442,87.463,87.435,87.448,1248199992.0
2005-09-27 20:40:00,87.435,87.458,87.43,87.452,1604199988.0
2005-09-27 20:41:00,87.44,87.447,87.421,87.441,796099990.0
2005-09-27 20:42:00,87.446,87.446,87.409,87.415,955299999.0
2005-09-27 20:43:00,87.447,87.459,87.432,87.433,700400002.0
2005-09-27 20:44:00,87.436,87.436,87.403,87.414,1274099991.0
2005-09-27 20:45:00,87.419,87.453,87.419,87.422,999900004.0
2005-09-27 20:46:00,87.45,87.451,87.419,87.419,776500004.0
2005-09-27 20:47:00,87.419,87.455,87.419,87.437,1359500001.0
2005-09-27 20:48:00,87.41,87.429,87.385,87.395,762200000.0
2005-09-27 20:49:00,87.399,87.406,87.378,87.381,927800000.0
2005-09-27 20:50:00,87.397,87.407,87.372,87.384,931500007.0
2005-09-27 20:51:00,87.413,87.42,87.384,87.384,652399998.0
2005-09-27 20:52:00,87.395,87.405,87.377,87.397,603500005.0
2005-09-27 20:53:00,87.402,87.408,87.377,87.395,1274099993.0
2005-09-27 20:54:00,87.413,87.436,87.406,87.41,411500001.0
2005-09-27 20:55:00,87.408,87.41,87.38,87.395,1021399995.0
2005-09-27 20:56:00,87.404,87.409,87.371,87.371,860199993.0
2005-09-27 20:57:00,87.396,87.413,87.384,87.393,1496000010.0
2005-09-27 20:58:00,87.41,87.41,87.38,87.39,2135400001.0
2005-09-27 20:59:00,87.36,87.388,87.337,87.374,2135400001.0
2005-09-27 21:00:00,87.4,87.4,87.38,87.39,697999999.0
2005-09-27 21:01:00,87.4,87.42,87.39,87.4,697999999.0
2005-09-27 21:02:00,87.374,87.407,87.364,87.407,697999999.0
2005-09-27 21:03:00,87.395,87.407,87.375,87.388,532399997.0
2005-09-27 21:04:00,87.393,87.396,87.371,87.378,428200002.0
2005-09-27 21:05:00,87.372,87.407,87.371,87.407,321099999.0
2005-09-27 21:06:00,87.392,87.427,87.392,87.427,555799999.0
2005-09-27 21:07:00,87.413,87.435,87.413,87.43,552700005.0
2005-09-27 21:08:00,87.416,87.445,87.412,87.426,502600002.0
2005-09-27 21:09:00,87.405,87.426,87.399,87.415,365600002.0
2005-09-27 21:10:00,87.415,87.415,87.381,87.384,384000001.0
2005-09-27 21:11:00,87.397,87.405,87.381,87.383,421199993.0
2005-09-27 21:12:00,87.37,87.4,87.37,87.388,574000003.0
2005-09-27 21:13:00,87.394,87.402,87.368,87.368,1168599991.0
2005-09-27 21:14:00,87.391,87.4,87.371,87.387,994499993.0
2005-09-27 21:15:00,87.39,87.408,87.382,87.396,1111299998.0
2005-09-27 21:16:00,87.395,87.399,87.368,87.379,609800003.0
2005-09-27 21:17:00,87.388,87.405,87.373,87.395,1300499988.0
2005-09-27 21:18:00,87.396,87.403,87.373,87.382,812899993.0
2005-09-27 21:19:00,87.377,87.411,87.377,87.411,1061899995.0
2005-09-27 21:20:00,87.406,87.413,87.384,87.404,1576800006.0
2005-09-27 21:21:00,87.395,87.41,87.382,87.396,1741200001.0
2005-09-27 21:22:00,87.4,87.417,87.382,87.393,1753600002.0
2005-09-27 21:23:00,87.406,87.425,87.396,87.414,874100003.0
2005-09-27 21:24:00,87.415,87.429,87.404,87.411,826500004.0
2005-09-27 21:25:00,87.413,87.417,87.392,87.396,1077999994.0
2005-09-27 21:26:00,87.404,87.41,87.385,87.385,491300003.0
2005-09-27 21:27:00,87.384,87.408,87.384,87.398,466599997.0
2005-09-27 21:28:00,87.385,87.398,87.376,87.392,167799998.0
2005-09-27 21:29:00,87.395,87.406,87.38,87.405,814899997.0
2005-09-27 21:30:00,87.412,87.42,87.388,87.394,371400002.0
2005-09-27 21:31:00,87.399,87.41,87.377,87.395,262900003.0
2005-09-27 21:32:00,87.413,87.424,87.399,87.419,1522199998.0
2005-09-27 21:33:00,87.397,87.417,87.392,87.398,171199998.0
2005-09-27 21:34:00,87.411,87.439,87.394,87.413,565799999.0
2005-09-27 21:35:00,87.415,87.435,87.408,87.425,432900000.0
2005-09-27 21:36:00,87.402,87.432,87.402,87.432,91599999.0
2005-09-27 21:37:00,87.43,87.44,87.413,87.425,415199999.0
2005-09-27 21:38:00,87.413,87.445,87.413,87.437,560700002.0
2005-09-27 21:39:00,87.423,87.442,87.423,87.438,263699997.0
2005-09-27 21:40:00,87.417,87.435,87.406,87.418,434000001.0
2005-09-27 21:41:00,87.413,87.413,87.385,87.385,555499999.0
2005-09-27 21:42:00,87.402,87.425,87.392,87.41,792499997.0
2005-09-27 21:43:00,87.411,87.427,87.4,87.418,792599998.0
2005-09-27 21:44:00,87.398,87.42,87.384,87.42,1572300004.0
2005-09-27 21:45:00,87.387,87.41,87.375,87.393,1067599992.0
2005-09-27 21:46:00,87.399,87.408,87.377,87.377,391200004.0
2005-09-27 21:47:00,87.38,87.403,87.38,87.403,872700002.0
2005-09-27 21:48:00,87.399,87.415,87.391,87.406,239299997.0
2005-09-27 21:49:00,87.41,87.42,87.389,87.39,692400007.0
2005-09-27 21:50:00,87.39,87.41,87.39,87.41,148300003.0
2005-09-27 21:51:00,87.4,87.42,87.39,87.39,378899995.0
2005-09-27 21:52:00,87.402,87.411,87.382,87.389,672499999.0
2005-09-27 21:53:00,87.401,87.418,87.394,87.408,247399997.0
2005-09-27 21:54:00,87.402,87.402,87.357,87.357,282400002.0
2005-09-27 21:55:00,87.386,87.409,87.374,87.395,160299998.0
2005-09-27 21:56:00,87.405,87.412,87.39,87.402,634200001.0
2005-09-27 21:57:00,87.383,87.397,87.367,87.379,177900001.0
2005-09-27 21:58:00,87.374,87.388,87.374,87.387,196999999.0
2005-09-27 21:59:00,87.389,87.398,87.368,87.384,494699997.0
2005-09-27 22:00:00,87.367,87.386,87.349,87.381,609700003.0
2005-09-27 22:01:00,87.367,87.392,87.358,87.39,649699997.0
2005-09-27 22:02:00,87.365,87.389,87.357,87.37,1126499993.0
2005-09-27 22:03:00,87.362,87.379,87.347,87.36,323699998.0
2005-09-27 22:04:00,87.371,87.382,87.347,87.365,635799993.0
2005-09-27 22:05:00,87.365,87.368,87.335,87.348,287799994.0
2005-09-27 22:06:00,87.351,87.368,87.344,87.347,238599999.0
2005-09-27 22:07:00,87.362,87.365,87.344,87.349,185599998.0
2005-09-27 22:08:00,87.367,87.367,87.337,87.337,196600000.0
2005-09-27 22:09:00,87.337,87.363,87.325,87.35,216499999.0
2005-09-27 22:10:00,87.369,87.373,87.34,87.34,154099997.0
2005-09-27 22:11:00,87.375,87.383,87.347,87.357,327000003.0
2005-09-27 22:12:00,87.356,87.375,87.338,87.374,268099997.0
2005-09-27 22:13:00,87.359,87.382,87.349,87.376,553600000.0
2005-09-27 22:14:00,87.377,87.383,87.362,87.362,201700002.0
2005-09-27 22:15:00,87.378,87.394,87.365,87.365,636099996.0
2005-09-27 22:16:00,87.386,87.394,87.363,87.363,502499996.0
2005-09-27 22:17:00,87.373,87.395,87.366,87.369,215699999.0
2005-09-27 22:18:00,87.385,87.393,87.372,87.374,359100000.0
2005-09-27 22:19:00,87.381,87.396,87.368,87.388,250100002.0
2005-09-27 22:20:00,87.395,87.4,87.38,87.388,263599997.0
2005-09-27 22:21:00,87.377,87.4,87.377,87.395,114400000.0
2005-09-27 22:22:00,87.394,87.411,87.387,87.403,547599997.0
2005-09-27 22:23:00,87.386,87.405,87.386,87.405,124599998.0
2005-09-27 22:24:00,87.386,87.402,87.384,87.398,60400001.0
2005-09-27 22:25:00,87.395,87.399,87.38,87.388,250099999.0
2005-09-27 22:26:00,87.372,87.39,87.361,87.379,187199998.0
2005-09-27 22:27:00,87.395,87.405,87.381,87.387,736199994.0
2005-09-27 22:28:00,87.387,87.403,87.375,87.393,441899995.0
2005-09-27 22:29:00,87.38,87.395,87.353,87.375,421099999.0
2005-09-27 22:30:00,87.381,87.39,87.359,87.377,550299997.0
2005-09-27 22:31:00,87.366,87.383,87.362,87.383,225700001.0
2005-09-27 22:32:00,87.38,87.39,87.359,87.366,167299996.0
2005-09-27 22:33:00,87.387,87.393,87.368,87.368,471600000.0
2005-09-27 22:34:00,87.381,87.385,87.361,87.365,493799998.0
2005-09-27 22:35:00,87.375,87.388,87.361,87.376,354400004.0
2005-09-27 22:36:00,87.383,87.39,87.358,87.368,465199989.0
2005-09-27 22:37:00,87.383,87.4,87.364,87.382,180699998.0
2005-09-27 22:38:00,87.385,87.402,87.37,87.384,169800001.0
2005-09-27 22:39:00,87.371,87.393,87.368,87.393,327400001.0
2005-09-27 22:40:00,87.359,87.386,87.354,87.371,470300000.0
2005-09-27 22:41:00,87.38,87.395,87.38,87.395,270000004.0
2005-09-27 22:42:00,87.403,87.405,87.367,87.367,134799999.0
2005-09-27 22:43:00,87.395,87.4,87.367,87.373,659800001.0
2005-09-27 22:44:00,87.374,87.394,87.363,87.382,369499996.0
2005-09-27 22:45:00,87.366,87.382,87.345,87.381,486699996.0
2005-09-27 22:46:00,87.385,87.39,87.36,87.37,288000000.0
2005-09-27 22:47:00,87.366,87.383,87.36,87.383,274499996.0
2005-09-27 22:48:00,87.384,87.387,87.347,87.349,679599998.0
2005-09-27 22:49:00,87.343,87.369,87.342,87.358,420800000.0
2005-09-27 22:50:00,87.379,87.394,87.363,87.383,256399997.0
2005-09-27 22:51:00,87.383,87.403,87.365,87.39,647500002.0
2005-09-27 22:52:00,87.393,87.393,87.369,87.369,164100001.0
2005-09-27 22:53:00,87.393,87.398,87.35,87.369,264800002.0
2005-09-27 22:54:00,87.372,87.397,87.372,87.395,265000001.0
2005-09-27 22:55:00,87.378,87.393,87.366,87.383,552699998.0
2005-09-27 22:56:00,87.361,87.389,87.361,87.389,185100000.0
2005-09-27 22:57:00,87.383,87.383,87.341,87.355,206899999.0
2005-09-27 22:58:00,87.385,87.385,87.37,87.37,34000000.0
2005-09-27 22:59:00,87.339,87.368,87.305,87.354,352799994.0
2005-09-27 23:00:00,87.393,87.411,87.367,87.386,256399996.0
2005-09-27 23:01:00,87.399,87.43,87.392,87.408,125699997.0
2005-09-27 23:02:00,87.401,87.423,87.387,87.405,214600004.0
2005-09-27 23:03:00,87.393,87.429,87.386,87.407,284199996.0
2005-09-27 23:04:00,87.382,87.416,87.361,87.394,287699997.0
2005-09-27 23:05:00,87.41,87.42,87.369,87.371,280599998.0
2005-09-27 23:06:00,87.37,87.405,87.358,87.383,206199997.0
2005-09-27 23:07:00,87.366,87.4,87.344,87.382,206400000.0
2005-09-27 23:08:00,87.376,87.408,87.354,87.357,382200002.0
2005-09-27 23:09:00,87.36,87.396,87.352,87.385,263500000.0
2005-09-27 23:10:00,87.378,87.421,87.349,87.383,341300002.0
2005-09-27 23:11:00,87.404,87.404,87.357,87.37,184600005.0
2005-09-27 23:12:00,87.394,87.438,87.39,87.434,215900001.0
2005-09-27 23:13:00,87.437,87.44,87.388,87.397,360799991.0
2005-09-27 23:14:00,87.425,87.437,87.37,87.382,168099997.0
2005-09-27 23:15:00,87.395,87.423,87.381,87.417,266600000.0
2005-09-27 23:16:00,87.38,87.412,87.38,87.405,144600000.0
2005-09-27 23:17:00,87.373,87.431,87.366,87.431,285499999.0
2005-09-27 23:18:00,87.395,87.417,87.38,87.388,243099996.0
2005-09-27 23:19:00,87.374,87.4,87.354,87.387,223900002.0
2005-09-27 23:20:00,87.378,87.391,87.355,87.377,306100000.0
2005-09-27 23:21:00,87.372,87.393,87.346,87.355,195599997.0
2005-09-27 23:22:00,87.354,87.387,87.345,87.36,273799994.0
2005-09-27 23:23:00,87.357,87.378,87.34,87.357,314000002.0
2005-09-27 23:24:00,87.354,87.378,87.332,87.341,286799993.0
2005-09-27 23:25:00,87.386,87.386,87.367,87.367,98299998.0
2005-09-27 23:26:00,87.355,87.386,87.353,87.363,289899997.0
2005-09-27 23:27:00,87.346,87.36,87.326,87.343,181899999.0
2005-09-27 23:28:00,87.388,87.388,87.363,87.363,185600000.0
2005-09-27 23:29:00,87.364,87.378,87.346,87.366,477899998.0
2005-09-27 23:30:00,87.356,87.372,87.35,87.372,174400002.0
2005-09-27 23:31:00,87.375,87.388,87.361,87.375,199699998.0
2005-09-27 23:32:00,87.366,87.382,87.356,87.367,267600002.0
2005-09-27 23:33:00,87.36,87.385,87.344,87.372,160999998.0
2005-09-27 23:34:00,87.388,87.388,87.357,87.365,284400001.0
2005-09-27 23:35:00,87.38,87.385,87.348,87.364,233300000.0
2005-09-27 23:36:00,87.377,87.377,87.356,87.357,135999997.0
2005-09-27 23:37:00,87.344,87.371,87.34,87.37,255399999.0
2005-09-27 23:38:00,87.359,87.378,87.354,87.368,223499998.0
2005-09-27 23:39:00,87.375,87.375,87.35,87.35,167800003.0
2005-09-27 23:40:00,87.366,87.377,87.345,87.351,247700002.0
2005-09-27 23:41:00,87.351,87.377,87.35,87.369,150599999.0
2005-09-27 23:42:00,87.339,87.366,87.334,87.351,260400001.0
2005-09-27 23:43:00,87.343,87.365,87.332,87.339,406399999.0
2005-09-27 23:44:00,87.349,87.367,87.322,87.352,389299997.0
2005-09-27 23:45:00,87.362,87.362,87.34,87.34,36700000.0
2005-09-27 23:46:00,87.357,87.376,87.357,87.376,87900000.0
2005-09-27 23:47:00,87.383,87.387,87.364,87.367,120899999.0
2005-09-27 23:48:00,87.375,87.388,87.361,87.375,220999996.0
2005-09-27 23:49:00,87.373,87.387,87.355,87.36,196000001.0
2005-09-27 23:50:00,87.349,87.381,87.349,87.38,150100000.0
2005-09-27 23:51:00,87.376,87.386,87.362,87.363,186599999.0
2005-09-27 23:52:00,87.361,87.374,87.341,87.357,286200001.0
2005-09-27 23:53:00,87.352,87.376,87.325,87.329,274399998.0
2005-09-27 23:54:00,87.364,87.387,87.361,87.387,126899997.0
2005-09-27 23:55:00,87.383,87.392,87.366,87.375,145500003.0
2005-09-27 23:56:00,87.386,87.402,87.38,87.393,209599999.0
2005-09-27 23:57:00,87.371,87.398,87.371,87.398,181499998.0
2005-09-27 23:58:00,87.379,87.4,87.378,87.38,160299999.0
2005-09-27 23:59:00,87.358,87.383,87.355,87.373,197199998.0
2005-09-28 00:00:00,87.376,87.393,87.365,87.367,240699995.0
2005-09-28 00:01:00,87.35,87.388,87.35,87.387,133599999.0
2005-09-28 00:02:00,87.394,87.394,87.345,87.394,158199999.0
2005-09-28 00:03:00,87.383,87.398,87.369,87.382,198500001.0
2005-09-28 00:04:00,87.372,87.379,87.356,87.362,256600002.0
2005-09-28 00:05:00,87.373,87.378,87.354,87.364,195299998.0
2005-09-28 00:06:00,87.351,87.369,87.342,87.368,367800004.0
2005-09-28 00:07:00,87.361,87.363,87.337,87.345,267899996.0
2005-09-28 00:08:00,87.364,87.369,87.34,87.363,219899998.0
2005-09-28 00:09:00,87.347,87.365,87.323,87.35,191800000.0
2005-09-28 00:10:00,87.362,87.365,87.338,87.363,233900003.0
2005-09-28 00:11:00,87.363,87.363,87.338,87.342,105900002.0
2005-09-28 00:12:00,87.365,87.374,87.34,87.34,273500002.0
2005-09-28 00:13:00,87.348,87.368,87.343,87.355,110400001.0
2005-09-28 00:14:00,87.342,87.365,87.339,87.365,150599999.0
2005-09-28 00:15:00,87.344,87.361,87.338,87.353,174800002.0
2005-09-28 00:16:00,87.353,87.359,87.331,87.346,311400002.0
2005-09-28 00:17:00,87.362,87.362,87.332,87.332,93900000.0
2005-09-28 00:18:00,87.326,87.345,87.326,87.345,65800000.0
2005-09-28 00:19:00,87.33,87.35,87.329,87.335,205800003.0
2005-09-28 00:20:00,87.328,87.345,87.322,87.341,289700002.0
2005-09-28 00:21:00,87.336,87.353,87.321,87.35,270099996.0
2005-09-28 00:22:00,87.328,87.351,87.318,87.34,275199999.0
2005-09-28 00:23:00,87.323,87.351,87.312,87.318,276600002.0
2005-09-28 00:24:00,87.343,87.355,87.324,87.35,166600000.0
2005-09-28 00:25:00,87.355,87.355,87.325,87.336,156500000.0
2005-09-28 00:26:00,87.33,87.359,87.329,87.335,204099999.0
2005-09-28 00:27:00,87.339,87.355,87.336,87.353,186500001.0
2005-09-28 00:28:00,87.351,87.352,87.33,87.352,199799998.0
2005-09-28 00:29:00,87.357,87.357,87.326,87.346,279599996.0
2005-09-28 00:30:00,87.346,87.35,87.32,87.336,166100001.0
2005-09-28 00:31:00,87.332,87.343,87.319,87.326,136100000.0
2005-09-28 00:32:00,87.337,87.345,87.316,87.322,333500000.0
2005-09-28 00:33:00,87.352,87.352,87.292,87.3,234299995.0
2005-09-28 00:34:00,87.325,87.354,87.308,87.335,130900000.0
2005-09-28 00:35:00,87.331,87.363,87.331,87.354,133099998.0
2005-09-28 00:36:00,87.348,87.372,87.348,87.362,270100002.0
2005-09-28 00:37:00,87.338,87.356,87.333,87.354,385700000.0
2005-09-28 00:38:00,87.348,87.362,87.332,87.344,174500000.0
2005-09-28 00:39:00,87.358,87.374,87.347,87.354,219100000.0
2005-09-28 00:40:00,87.385,87.393,87.367,87.367,227800001.0
2005-09-28 00:41:00,87.361,87.382,87.36,87.367,159800000.0
2005-09-28 00:42:00,87.372,87.375,87.35,87.361,228099998.0
2005-09-28 00:43:00,87.377,87.377,87.35,87.359,163500001.0
2005-09-28 00:44:00,87.356,87.361,87.325,87.325,120099999.0
2005-09-28 00:45:00,87.373,87.38,87.349,87.354,176200002.0
2005-09-28 00:46:00,87.348,87.367,87.337,87.35,188300001.0
2005-09-28 00:47:00,87.35,87.374,87.344,87.368,415200002.0
2005-09-28 00:48:00,87.36,87.36,87.33,87.33,323299999.0
2005-09-28 00:49:00,87.336,87.358,87.309,87.327,227999999.0
2005-09-28 00:50:00,87.348,87.367,87.342,87.367,84500001.0
2005-09-28 00:51:00,87.343,87.37,87.336,87.37,253699999.0
2005-09-28 00:52:00,87.361,87.374,87.349,87.374,219300002.0
2005-09-28 00:53:00,87.365,87.379,87.355,87.372,140000001.0
2005-09-28 00:54:00,87.373,87.375,87.335,87.335,165999996.0
2005-09-28 00:55:00,87.331,87.361,87.331,87.361,218900001.0
2005-09-28 00:56:00,87.351,87.363,87.333,87.348,104500000.0
2005-09-28 00:57:00,87.368,87.375,87.35,87.361,304700002.0
2005-09-28 00:58:00,87.363,87.374,87.354,87.372,157700003.0
2005-09-28 00:59:00,87.367,87.386,87.354,87.386,185200000.0
2005-09-28 01:00:00,87.35,87.394,87.35,87.385,336199995.0
2005-09-28 01:01:00,87.381,87.403,87.381,87.403,63999999.0
2005-09-28 01:02:00,87.403,87.419,87.38,87.412,205399998.0
2005-09-28 01:03:00,87.391,87.416,87.391,87.413,160000001.0
2005-09-28 01:04:00,87.403,87.406,87.381,87.403,218300003.0
2005-09-28 01:05:00,87.41,87.413,87.384,87.395,346199996.0
2005-09-28 01:06:00,87.394,87.408,87.377,87.387,195899998.0
2005-09-28 01:07:00,87.405,87.41,87.38,87.38,129100001.0
2005-09-28 01:08:00,87.396,87.408,87.386,87.402,95199997.0
2005-09-28 01:09:00,87.393,87.398,87.373,87.384,112600002.0
2005-09-28 01:10:00,87.398,87.406,87.378,87.4,136999999.0
2005-09-28 01:11:00,87.391,87.408,87.381,87.408,247999996.0
2005-09-28 01:12:00,87.41,87.41,87.382,87.389,365200000.0
2005-09-28 01:13:00,87.403,87.41,87.379,87.398,199099996.0
2005-09-28 01:14:00,87.39,87.41,87.382,87.4,117499999.0
2005-09-28 01:15:00,87.407,87.421,87.404,87.421,119100003.0
2005-09-28 01:16:00,87.426,87.438,87.407,87.407,251200002.0
2005-09-28 01:17:00,87.407,87.44,87.407,87.44,147299998.0
2005-09-28 01:18:00,87.455,87.481,87.455,87.468,162000002.0
2005-09-28 01:19:00,87.477,87.483,87.457,87.457,109600000.0
2005-09-28 01:20:00,87.463,87.488,87.448,87.457,294699995.0
2005-09-28 01:21:00,87.477,87.493,87.46,87.467,232199999.0
2005-09-28 01:22:00,87.476,87.484,87.459,87.471,89499998.0
2005-09-28 01:23:00,87.46,87.48,87.453,87.464,96100001.0
2005-09-28 01:24:00,87.472,87.472,87.447,87.447,132399998.0
2005-09-28 01:25:00,87.45,87.468,87.42,87.425,201500000.0
2005-09-28 01:26:00,87.41,87.43,87.406,87.425,225199993.0
2005-09-28 01:27:00,87.424,87.43,87.406,87.418,199199998.0
2005-09-28 01:28:00,87.427,87.434,87.412,87.419,249800001.0
2005-09-28 01:29:00,87.427,87.444,87.407,87.419,173700001.0
2005-09-28 01:30:00,87.436,87.45,87.422,87.436,391899998.0
2005-09-28 01:31:00,87.435,87.447,87.422,87.447,196800001.0
2005-09-28 01:32:00,87.441,87.461,87.429,87.452,388000003.0
2005-09-28 01:33:00,87.446,87.466,87.443,87.444,134399999.0
2005-09-28 01:34:00,87.438,87.462,87.43,87.46,346399999.0
2005-09-28 01:35:00,87.453,87.47,87.449,87.468,281199999.0
2005-09-28 01:36:00,87.465,87.465,87.43,87.43,147599999.0
2005-09-28 01:37:00,87.448,87.462,87.431,87.456,308899994.0
2005-09-28 01:38:00,87.467,87.467,87.433,87.443,200899998.0
2005-09-28 01:39:00,87.457,87.462,87.442,87.45,236400000.0
2005-09-28 01:40:00,87.457,87.46,87.441,87.441,126200003.0
2005-09-28 01:41:00,87.437,87.464,87.437,87.453,269600001.0
2005-09-28 01:42:00,87.447,87.454,87.42,87.442,191900000.0
2005-09-28 01:43:00,87.433,87.453,87.432,87.446,113299997.0
2005-09-28 01:44:00,87.447,87.465,87.434,87.45,170899997.0
2005-09-28 01:45:00,87.458,87.464,87.44,87.449,175700004.0
2005-09-28 01:46:00,87.451,87.468,87.441,87.452,270399998.0
2005-09-28 01:47:00,87.464,87.464,87.445,87.445,151899996.0
2005-09-28 01:48:00,87.457,87.473,87.432,87.465,330800002.0
2005-09-28 01:49:00,87.451,87.451,87.397,87.398,294399998.0
2005-09-28 01:50:00,87.4,87.422,87.38,87.386,278799999.0
2005-09-28 01:51:00,87.374,87.408,87.373,87.387,242799997.0
2005-09-28 01:52:00,87.389,87.428,87.389,87.428,195499999.0
2005-09-28 01:53:00,87.41,87.431,87.399,87.425,220400002.0
2005-09-28 01:54:00,87.433,87.435,87.411,87.413,188900000.0
2005-09-28 01:55:00,87.428,87.428,87.403,87.403,165999997.0
2005-09-28 01:56:00,87.402,87.426,87.399,87.404,402899996.0
2005-09-28 01:57:00,87.41,87.43,87.402,87.422,375999996.0
2005-09-28 01:58:00,87.409,87.436,87.403,87.436,303999997.0
2005-09-28 01:59:00,87.419,87.433,87.399,87.428,197499999.0
2005-09-28 02:00:00,87.422,87.422,87.395,87.395,155399999.0
2005-09-28 02:01:00,87.417,87.447,87.416,87.428,203199998.0
2005-09-28 02:02:00,87.43,87.452,87.429,87.452,119400001.0
2005-09-28 02:03:00,87.43,87.462,87.427,87.443,314000001.0
2005-09-28 02:04:00,87.451,87.451,87.426,87.435,151099997.0
2005-09-28 02:05:00,87.418,87.439,87.416,87.433,158099999.0
2005-09-28 02:06:00,87.414,87.414,87.39,87.39,124699999.0
2005-09-28 02:07:00,87.409,87.422,87.389,87.395,356200001.0
2005-09-28 02:08:00,87.389,87.414,87.389,87.408,237299998.0
2005-09-28 02:09:00,87.409,87.424,87.398,87.415,332100004.0
2005-09-28 02:10:00,87.413,87.414,87.39,87.393,154599999.0
2005-09-28 02:11:00,87.393,87.424,87.386,87.402,404700001.0
2005-09-28 02:12:00,87.403,87.411,87.388,87.41,146500001.0
2005-09-28 02:13:00,87.404,87.404,87.371,87.375,282300001.0
2005-09-28 02:14:00,87.382,87.403,87.381,87.381,101100000.0
2005-09-28 02:15:00,87.395,87.406,87.372,87.388,384000001.0
2005-09-28 02:16:00,87.402,87.422,87.38,87.38,247600002.0
2005-09-28 02:17:00,87.38,87.38,87.329,87.339,112000000.0
2005-09-28 02:18:00,87.356,87.364,87.342,87.348,178199999.0
2005-09-28 02:19:00,87.361,87.377,87.344,87.363,271600001.0
2005-09-28 02:20:00,87.378,87.38,87.357,87.362,221999998.0
2005-09-28 02:21:00,87.37,87.418,87.37,87.418,176099998.0
2005-09-28 02:22:00,87.421,87.452,87.409,87.421,384400003.0
2005-09-28 02:23:00,87.432,87.445,87.413,87.438,247500000.0
2005-09-28 02:24:00,87.431,87.45,87.422,87.438,323699998.0
2005-09-28 02:25:00,87.452,87.452,87.417,87.417,196600003.0
2005-09-28 02:26:00,87.441,87.45,87.426,87.427,129300000.0
2005-09-28 02:27:00,87.463,87.463,87.431,87.431,407500001.0
2005-09-28 02:28:00,87.444,87.45,87.427,87.45,198200002.0
2005-09-28 02:29:00,87.438,87.453,87.435,87.451,268400007.0
2005-09-28 02:30:00,87.442,87.451,87.424,87.428,216100005.0
2005-09-28 02:31:00,87.433,87.443,87.421,87.424,191499999.0
2005-09-28 02:32:00,87.443,87.443,87.417,87.44,162500001.0
2005-09-28 02:33:00,87.441,87.447,87.43,87.435,39499999.0
2005-09-28 02:34:00,87.413,87.454,87.413,87.437,300500004.0
2005-09-28 02:35:00,87.41,87.443,87.41,87.443,311700001.0
2005-09-28 02:36:00,87.421,87.439,87.408,87.415,149400000.0
2005-09-28 02:37:00,87.415,87.438,87.404,87.427,271999995.0
2005-09-28 02:38:00,87.382,87.42,87.382,87.395,275299997.0
2005-09-28 02:39:00,87.384,87.408,87.382,87.386,102900000.0
2005-09-28 02:40:00,87.395,87.396,87.36,87.396,259799999.0
2005-09-28 02:41:00,87.405,87.42,87.395,87.408,294500000.0
2005-09-28 02:42:00,87.41,87.413,87.387,87.391,303200001.0
2005-09-28 02:43:00,87.38,87.412,87.378,87.386,158900002.0
2005-09-28 02:44:00,87.391,87.408,87.382,87.407,350099998.0
2005-09-28 02:45:00,87.383,87.416,87.383,87.416,182500001.0
2005-09-28 02:46:00,87.402,87.415,87.38,87.393,261200002.0
2005-09-28 02:47:00,87.375,87.412,87.375,87.412,115600000.0
2005-09-28 02:48:00,87.402,87.417,87.385,87.404,183500000.0
2005-09-28 02:49:00,87.409,87.416,87.394,87.399,32300000.0
2005-09-28 02:50:00,87.425,87.43,87.413,87.413,146499999.0
2005-09-28 02:51:00,87.41,87.428,87.404,87.423,134300000.0
2005-09-28 02:52:00,87.4,87.434,87.4,87.425,228299999.0
2005-09-28 02:53:00,87.399,87.428,87.399,87.428,215599996.0
2005-09-28 02:54:00,87.414,87.455,87.409,87.455,139199999.0
2005-09-28 02:55:00,87.454,87.454,87.421,87.421,303400001.0
2005-09-28 02:56:00,87.443,87.455,87.432,87.452,378300002.0
2005-09-28 02:57:00,87.432,87.457,87.425,87.432,311299998.0
2005-09-28 02:58:00,87.446,87.458,87.427,87.436,163899999.0
2005-09-28 02:59:00,87.426,87.456,87.426,87.439,292800000.0
2005-09-28 03:00:00,87.43,87.468,87.43,87.46,409899998.0
2005-09-28 03:01:00,87.444,87.469,87.433,87.467,246600001.0
2005-09-28 03:02:00,87.443,87.471,87.436,87.455,206400003.0
2005-09-28 03:03:00,87.439,87.46,87.433,87.438,248999999.0
2005-09-28 03:04:00,87.434,87.434,87.418,87.422,44700000.0
2005-09-28 03:05:00,87.409,87.422,87.391,87.405,296600004.0
2005-09-28 03:06:00,87.391,87.406,87.381,87.381,190800000.0
2005-09-28 03:07:00,87.393,87.393,87.362,87.364,275099999.0
2005-09-28 03:08:00,87.377,87.387,87.36,87.361,323900000.0
2005-09-28 03:09:00,87.362,87.383,87.362,87.38,187600003.0
2005-09-28 03:10:00,87.373,87.384,87.34,87.344,331799994.0
2005-09-28 03:11:00,87.331,87.345,87.311,87.333,173899997.0
2005-09-28 03:12:00,87.328,87.336,87.31,87.311,126700001.0
2005-09-28 03:13:00,87.325,87.343,87.318,87.342,342199998.0
2005-09-28 03:14:00,87.347,87.352,87.328,87.34,350199998.0
2005-09-28 03:15:00,87.341,87.341,87.317,87.317,56900002.0
2005-09-28 03:16:00,87.325,87.341,87.304,87.321,293299999.0
2005-09-28 03:17:00,87.344,87.346,87.334,87.336,38299999.0
2005-09-28 03:18:00,87.342,87.347,87.321,87.327,282999998.0
2005-09-28 03:19:00,87.322,87.347,87.321,87.337,210600004.0
2005-09-28 03:20:00,87.331,87.331,87.306,87.324,221500005.0
2005-09-28 03:21:00,87.325,87.332,87.307,87.307,265999999.0
2005-09-28 03:22:00,87.318,87.331,87.301,87.314,151899998.0
2005-09-28 03:23:00,87.322,87.338,87.314,87.335,212200002.0
2005-09-28 03:24:00,87.317,87.334,87.308,87.324,194199996.0
2005-09-28 03:25:00,87.333,87.344,87.316,87.342,387400000.0
2005-09-28 03:26:00,87.338,87.35,87.332,87.346,262800002.0
2005-09-28 03:27:00,87.354,87.354,87.333,87.338,109100000.0
2005-09-28 03:28:00,87.329,87.354,87.316,87.316,205099998.0
2005-09-28 03:29:00,87.339,87.35,87.331,87.331,93699999.0
2005-09-28 03:30:00,87.365,87.365,87.336,87.336,207599999.0
2005-09-28 03:31:00,87.334,87.353,87.326,87.342,234300000.0
2005-09-28 03:32:00,87.34,87.353,87.32,87.344,308700005.0
2005-09-28 03:33:00,87.355,87.38,87.344,87.356,327399996.0
2005-09-28 03:34:00,87.361,87.362,87.335,87.345,268099995.0
2005-09-28 03:35:00,87.354,87.385,87.342,87.358,252299996.0
2005-09-28 03:36:00,87.372,87.38,87.357,87.363,100000001.0
2005-09-28 03:37:00,87.382,87.383,87.352,87.352,196099999.0
2005-09-28 03:38:00,87.369,87.383,87.348,87.366,112599999.0
2005-09-28 03:39:00,87.392,87.394,87.358,87.366,195000002.0
2005-09-28 03:40:00,87.382,87.391,87.365,87.367,255499997.0
2005-09-28 03:41:00,87.383,87.39,87.366,87.366,278100000.0
2005-09-28 03:42:00,87.364,87.38,87.359,87.379,215300000.0
2005-09-28 03:43:00,87.373,87.386,87.365,87.379,117600001.0
2005-09-28 03:44:00,87.356,87.386,87.332,87.386,269299999.0
2005-09-28 03:45:00,87.377,87.382,87.355,87.369,211999998.0
2005-09-28 03:46:00,87.358,87.389,87.349,87.369,248400002.0
2005-09-28 03:47:00,87.373,87.392,87.363,87.378,182099998.0
2005-09-28 03:48:00,87.373,87.378,87.348,87.354,243900000.0
2005-09-28 03:49:00,87.38,87.38,87.355,87.367,276999997.0
2005-09-28 03:50:00,87.378,87.39,87.36,87.37,221200004.0
2005-09-28 03:51:00,87.385,87.385,87.348,87.348,214699996.0
2005-09-28 03:52:00,87.369,87.395,87.363,87.383,271899998.0
2005-09-28 03:53:00,87.371,87.387,87.355,87.363,220899999.0
2005-09-28 03:54:00,87.377,87.384,87.356,87.356,238000000.0
2005-09-28 03:55:00,87.373,87.373,87.354,87.362,214799998.0
2005-09-28 03:56:00,87.366,87.377,87.346,87.354,255199999.0
2005-09-28 03:57:00,87.363,87.373,87.334,87.341,318800000.0
2005-09-28 03:58:00,87.344,87.367,87.335,87.351,228999997.0
2005-09-28 03:59:00,87.355,87.373,87.341,87.346,278600000.0
2005-09-28 04:00:00,87.359,87.372,87.339,87.353,119699998.0
2005-09-28 04:01:00,87.378,87.396,87.359,87.382,163899998.0
2005-09-28 04:02:00,87.402,87.402,87.38,87.4,115199998.0
2005-09-28 04:03:00,87.389,87.391,87.375,87.375,28100000.0
2005-09-28 04:04:00,87.386,87.409,87.367,87.389,360000002.0
2005-09-28 04:05:00,87.387,87.387,87.369,87.369,76399999.0
2005-09-28 04:06:00,87.363,87.378,87.337,87.365,182200000.0
2005-09-28 04:07:00,87.383,87.383,87.363,87.363,118199999.0
2005-09-28 04:08:00,87.37,87.387,87.36,87.387,101400000.0
2005-09-28 04:09:00,87.377,87.396,87.365,87.382,360900002.0
2005-09-28 04:10:00,87.386,87.395,87.371,87.377,236099996.0
2005-09-28 04:11:00,87.379,87.413,87.368,87.391,93300001.0
2005-09-28 04:12:00,87.412,87.437,87.4,87.428,87800000.0
2005-09-28 04:13:00,87.424,87.424,87.4,87.408,214100002.0
2005-09-28 04:14:00,87.393,87.41,87.388,87.403,185600000.0
2005-09-28 04:15:00,87.407,87.435,87.397,87.421,237300002.0
2005-09-28 04:16:00,87.433,87.436,87.412,87.419,359400001.0
2005-09-28 04:17:00,87.414,87.43,87.412,87.415,188799999.0
2005-09-28 04:18:00,87.42,87.435,87.399,87.416,153499999.0
2005-09-28 04:19:00,87.423,87.433,87.408,87.413,200999998.0
2005-09-28 04:20:00,87.414,87.424,87.391,87.404,345500002.0
2005-09-28 04:21:00,87.408,87.411,87.378,87.378,309300000.0
2005-09-28 04:22:00,87.398,87.424,87.398,87.413,310100002.0
2005-09-28 04:23:00,87.416,87.434,87.416,87.434,108500002.0
2005-09-28 04:24:00,87.424,87.432,87.411,87.413,113300001.0
2005-09-28 04:25:00,87.437,87.437,87.405,87.415,234999997.0
2005-09-28 04:26:00,87.433,87.447,87.414,87.443,235400000.0
2005-09-28 04:27:00,87.442,87.45,87.424,87.428,125700001.0
2005-09-28 04:28:00,87.445,87.445,87.426,87.438,219000000.0
2005-09-28 04:29:00,87.444,87.45,87.42,87.42,203899997.0
2005-09-28 04:30:00,87.432,87.447,87.414,87.419,308499997.0
2005-09-28 04:31:00,87.43,87.43,87.404,87.404,214900000.0
2005-09-28 04:32:00,87.404,87.422,87.393,87.413,228199999.0
2005-09-28 04:33:00,87.397,87.418,87.396,87.412,190900000.0
2005-09-28 04:34:00,87.414,87.433,87.405,87.422,206199998.0
2005-09-28 04:35:00,87.417,87.419,87.386,87.409,269299997.0
2005-09-28 04:36:00,87.401,87.401,87.384,87.384,68000000.0
2005-09-28 04:37:00,87.397,87.406,87.374,87.385,268600003.0
2005-09-28 04:38:00,87.381,87.407,87.378,87.397,115000000.0
2005-09-28 04:39:00,87.407,87.413,87.375,87.395,254199999.0
2005-09-28 04:40:00,87.387,87.387,87.369,87.369,86299998.0
2005-09-28 04:41:00,87.374,87.386,87.354,87.373,187599999.0
2005-09-28 04:42:00,87.388,87.388,87.363,87.382,238000001.0
2005-09-28 04:43:00,87.384,87.384,87.363,87.363,276699996.0
2005-09-28 04:44:00,87.389,87.419,87.389,87.415,162999999.0
2005-09-28 04:45:00,87.417,87.417,87.395,87.395,92500000.0
2005-09-28 04:46:00,87.389,87.411,87.387,87.405,250000001.0
2005-09-28 04:47:00,87.396,87.418,87.392,87.41,142799999.0
2005-09-28 04:48:00,87.404,87.42,87.382,87.42,223900003.0
2005-09-28 04:49:00,87.412,87.425,87.395,87.408,217799997.0
2005-09-28 04:50:00,87.391,87.415,87.391,87.408,254000001.0
2005-09-28 04:51:00,87.405,87.422,87.388,87.398,169399999.0
2005-09-28 04:52:00,87.424,87.428,87.407,87.42,64300000.0
2005-09-28 04:53:00,87.419,87.43,87.404,87.41,174699998.0
2005-09-28 04:54:00,87.421,87.434,87.407,87.425,109699999.0
2005-09-28 04:55:00,87.425,87.43,87.401,87.412,237800002.0
2005-09-28 04:56:00,87.408,87.431,87.402,87.425,195699999.0
2005-09-28 04:57:00,87.427,87.43,87.41,87.41,220700006.0
2005-09-28 04:58:00,87.423,87.444,87.418,87.433,194600000.0
2005-09-28 04:59:00,87.44,87.44,87.412,87.412,92500000.0
2005-09-28 05:00:00,87.432,87.451,87.422,87.441,219599999.0
2005-09-28 05:01:00,87.425,87.44,87.402,87.425,102800001.0
2005-09-28 05:02:00,87.434,87.441,87.398,87.42,233000001.0
2005-09-28 05:03:00,87.429,87.446,87.423,87.446,95300000.0
2005-09-28 05:04:00,87.426,87.444,87.417,87.444,181800001.0
2005-09-28 05:05:00,87.42,87.442,87.419,87.441,228299996.0
2005-09-28 05:06:00,87.417,87.434,87.405,87.415,342399999.0
2005-09-28 05:07:00,87.435,87.435,87.416,87.416,56000000.0
2005-09-28 05:08:00,87.443,87.457,87.417,87.453,294899995.0
2005-09-28 05:09:00,87.432,87.447,87.406,87.435,287500000.0
2005-09-28 05:10:00,87.432,87.435,87.405,87.407,270600002.0
2005-09-28 05:11:00,87.411,87.423,87.398,87.403,157299998.0
2005-09-28 05:12:00,87.427,87.445,87.424,87.441,135099999.0
2005-09-28 05:13:00,87.431,87.444,87.413,87.415,127999999.0
2005-09-28 05:14:00,87.432,87.438,87.414,87.425,224099998.0
2005-09-28 05:15:00,87.421,87.439,87.408,87.419,268099998.0
2005-09-28 05:16:00,87.429,87.444,87.429,87.44,203699996.0
2005-09-28 05:17:00,87.427,87.438,87.412,87.426,246499999.0
2005-09-28 05:18:00,87.431,87.441,87.4,87.425,323900004.0
2005-09-28 05:19:00,87.405,87.422,87.391,87.395,174799999.0
2005-09-28 05:20:00,87.413,87.415,87.402,87.402,70700002.0
2005-09-28 05:21:00,87.407,87.42,87.394,87.412,271200003.0
2005-09-28 05:22:00,87.397,87.415,87.39,87.402,201100002.0
2005-09-28 05:23:00,87.396,87.428,87.396,87.428,88999998.0
2005-09-28 05:24:00,87.419,87.419,87.399,87.402,99699999.0
2005-09-28 05:25:00,87.413,87.413,87.381,87.41,154199998.0
2005-09-28 05:26:00,87.393,87.405,87.373,87.392,263599998.0
2005-09-28 05:27:00,87.407,87.423,87.403,87.417,115700000.0
2005-09-28 05:28:00,87.404,87.424,87.399,87.423,148500001.0
2005-09-28 05:29:00,87.42,87.436,87.411,87.418,153500001.0
2005-09-28 05:30:00,87.419,87.444,87.419,87.429,223699995.0
2005-09-28 05:31:00,87.429,87.431,87.414,87.416,31799999.0
2005-09-28 05:32:00,87.432,87.435,87.414,87.414,343000003.0
2005-09-28 05:33:00,87.436,87.447,87.423,87.447,146900002.0
2005-09-28 05:34:00,87.446,87.446,87.435,87.435,31700000.0
2005-09-28 05:35:00,87.424,87.445,87.409,87.445,65499999.0
2005-09-28 05:36:00,87.44,87.448,87.419,87.419,168800001.0
2005-09-28 05:37:00,87.436,87.436,87.413,87.413,36800000.0
2005-09-28 05:38:00,87.41,87.43,87.41,87.43,224100004.0
2005-09-28 05:39:00,87.411,87.435,87.411,87.432,243700002.0
2005-09-28 05:40:00,87.432,87.441,87.414,87.421,329199997.0
2005-09-28 05:41:00,87.428,87.446,87.422,87.437,228499997.0
2005-09-28 05:42:00,87.441,87.441,87.425,87.425,67500002.0
2005-09-28 05:43:00,87.442,87.442,87.411,87.437,288299997.0
2005-09-28 05:44:00,87.425,87.436,87.405,87.406,228799998.0
2005-09-28 05:45:00,87.421,87.443,87.413,87.419,264499997.0
2005-09-28 05:46:00,87.42,87.43,87.404,87.416,79400002.0
2005-09-28 05:47:00,87.416,87.46,87.39,87.46,165799994.0
2005-09-28 05:48:00,87.45,87.463,87.433,87.446,165899999.0
2005-09-28 05:49:00,87.45,87.471,87.435,87.46,323600002.0
2005-09-28 05:50:00,87.455,87.461,87.427,87.428,276800003.0
2005-09-28 05:51:00,87.446,87.456,87.421,87.442,225499997.0
2005-09-28 05:52:00,87.428,87.435,87.409,87.414,234399997.0
2005-09-28 05:53:00,87.415,87.428,87.408,87.428,199299998.0
2005-09-28 05:54:00,87.433,87.441,87.409,87.429,208400005.0
2005-09-28 05:55:00,87.404,87.44,87.404,87.434,142300000.0
2005-09-28 05:56:00,87.427,87.448,87.424,87.448,149599997.0
2005-09-28 05:57:00,87.444,87.451,87.434,87.435,69799999.0
2005-09-28 05:58:00,87.44,87.44,87.409,87.409,258499995.0
2005-09-28 05:59:00,87.423,87.445,87.409,87.425,350499999.0
2005-09-28 06:00:00,87.427,87.459,87.427,87.456,168300002.0
2005-09-28 06:01:00,87.45,87.482,87.445,87.459,218800000.0
2005-09-28 06:02:00,87.457,87.467,87.442,87.457,258099997.0
2005-09-28 06:03:00,87.458,87.463,87.444,87.447,109599999.0
2005-09-28 06:04:00,87.462,87.467,87.444,87.453,180199997.0
2005-09-28 06:05:00,87.438,87.458,87.433,87.453,344800002.0
2005-09-28 06:06:00,87.458,87.462,87.433,87.442,302999994.0
2005-09-28 06:07:00,87.425,87.447,87.423,87.427,223500000.0
2005-09-28 06:08:00,87.438,87.443,87.416,87.429,172899999.0
2005-09-28 06:09:00,87.43,87.433,87.407,87.424,197200002.0
2005-09-28 06:10:00,87.411,87.432,87.396,87.412,174199996.0
2005-09-28 06:11:00,87.415,87.435,87.385,87.418,155399999.0
2005-09-28 06:12:00,87.416,87.431,87.395,87.399,264099997.0
2005-09-28 06:13:00,87.405,87.421,87.405,87.421,91800002.0
2005-09-28 06:14:00,87.41,87.43,87.404,87.408,277899997.0
2005-09-28 06:15:00,87.422,87.435,87.404,87.409,188000001.0
2005-09-28 06:16:00,87.433,87.44,87.406,87.43,132199999.0
2005-09-28 06:17:00,87.411,87.441,87.411,87.433,175499996.0
2005-09-28 06:18:00,87.425,87.425,87.382,87.386,132600004.0
2005-09-28 06:19:00,87.396,87.406,87.384,87.389,108100000.0
2005-09-28 06:20:00,87.393,87.408,87.381,87.408,248200001.0
2005-09-28 06:21:00,87.409,87.422,87.379,87.383,354899998.0
2005-09-28 06:22:00,87.4,87.41,87.389,87.391,76700001.0
2005-09-28 06:23:00,87.432,87.446,87.417,87.443,158800000.0
2005-09-28 06:24:00,87.449,87.449,87.43,87.43,113100000.0
2005-09-28 06:25:00,87.443,87.449,87.418,87.423,177299998.0
2005-09-28 06:26:00,87.44,87.451,87.433,87.434,202500000.0
2005-09-28 06:27:00,87.443,87.443,87.416,87.44,173200000.0
2005-09-28 06:28:00,87.442,87.442,87.403,87.403,140799998.0
2005-09-28 06:29:00,87.437,87.442,87.423,87.426,172700000.0
2005-09-28 06:30:00,87.413,87.438,87.412,87.438,182000001.0
2005-09-28 06:31:00,87.428,87.445,87.421,87.44,105900000.0
2005-09-28 06:32:00,87.448,87.448,87.416,87.447,229999999.0
2005-09-28 06:33:00,87.446,87.451,87.424,87.434,141499998.0
2005-09-28 06:34:00,87.432,87.442,87.42,87.425,16800000.0
2005-09-28 06:35:00,87.442,87.466,87.432,87.458,143900001.0
2005-09-28 06:36:00,87.462,87.464,87.434,87.434,104699999.0
2005-09-28 06:37:00,87.442,87.444,87.415,87.424,170300004.0
2005-09-28 06:38:00,87.447,87.456,87.414,87.435,90600000.0
2005-09-28 06:39:00,87.435,87.451,87.435,87.451,58499999.0
2005-09-28 06:40:00,87.454,87.456,87.436,87.442,281899999.0
2005-09-28 06:41:00,87.453,87.453,87.424,87.424,150099996.0
2005-09-28 06:42:00,87.445,87.465,87.439,87.441,216899999.0
2005-09-28 06:43:00,87.453,87.475,87.448,87.459,165000002.0
2005-09-28 06:44:00,87.456,87.458,87.429,87.453,347300000.0
2005-09-28 06:45:00,87.445,87.447,87.419,87.432,276399998.0
2005-09-28 06:46:00,87.457,87.46,87.431,87.431,276499998.0
2005-09-28 06:47:00,87.441,87.461,87.425,87.425,239499996.0
2005-09-28 06:48:00,87.447,87.462,87.442,87.442,289600001.0
2005-09-28 06:49:00,87.461,87.462,87.429,87.449,305199996.0
2005-09-28 06:50:00,87.472,87.472,87.445,87.467,254300000.0
2005-09-28 06:51:00,87.468,87.494,87.454,87.479,308299998.0
2005-09-28 06:52:00,87.493,87.496,87.463,87.468,213799999.0
2005-09-28 06:53:00,87.472,87.483,87.455,87.468,220800001.0
2005-09-28 06:54:00,87.464,87.472,87.443,87.456,214100001.0
2005-09-28 06:55:00,87.466,87.466,87.414,87.414,238199998.0
2005-09-28 06:56:00,87.42,87.436,87.407,87.412,326800001.0
2005-09-28 06:57:00,87.432,87.432,87.409,87.424,121299997.0
2005-09-28 06:58:00,87.419,87.424,87.389,87.414,380100002.0
2005-09-28 06:59:00,87.404,87.429,87.398,87.405,162799998.0
2005-09-28 07:00:00,87.397,87.399,87.367,87.367,147600000.0
2005-09-28 07:01:00,87.385,87.4,87.378,87.394,228999998.0
2005-09-28 07:02:00,87.364,87.394,87.357,87.375,238400001.0
2005-09-28 07:03:00,87.367,87.39,87.362,87.38,242600002.0
2005-09-28 07:04:00,87.377,87.405,87.377,87.405,111100000.0
2005-09-28 07:05:00,87.402,87.402,87.378,87.38,312100000.0
2005-09-28 07:06:00,87.38,87.405,87.365,87.365,259500001.0
2005-09-28 07:07:00,87.355,87.376,87.352,87.365,230500002.0
2005-09-28 07:08:00,87.349,87.349,87.325,87.326,116100001.0
2005-09-28 07:09:00,87.348,87.348,87.307,87.307,185299998.0
2005-09-28 07:10:00,87.317,87.329,87.3,87.315,212599995.0
2005-09-28 07:11:00,87.321,87.326,87.299,87.326,194399999.0
2005-09-28 07:12:00,87.309,87.328,87.3,87.316,293499998.0
2005-09-28 07:13:00,87.316,87.334,87.308,87.33,201999997.0
2005-09-28 07:14:00,87.32,87.323,87.293,87.293,355200002.0
2005-09-28 07:15:00,87.315,87.315,87.289,87.297,200800005.0
2005-09-28 07:16:00,87.278,87.31,87.278,87.31,268200001.0
2005-09-28 07:17:00,87.297,87.308,87.281,87.287,150799997.0
2005-09-28 07:18:00,87.3,87.301,87.27,87.301,102600002.0
2005-09-28 07:19:00,87.301,87.313,87.289,87.289,246299997.0
2005-09-28 07:20:00,87.28,87.303,87.28,87.294,253399995.0
2005-09-28 07:21:00,87.304,87.31,87.287,87.303,236200002.0
2005-09-28 07:22:00,87.298,87.311,87.284,87.284,135099998.0
2005-09-28 07:23:00,87.313,87.326,87.296,87.3,207799998.0
2005-09-28 07:24:00,87.318,87.322,87.302,87.31,211899999.0
2005-09-28 07:25:00,87.301,87.318,87.298,87.315,223200000.0
2005-09-28 07:26:00,87.32,87.326,87.278,87.308,229299997.0
2005-09-28 07:27:00,87.328,87.332,87.298,87.298,237799999.0
2005-09-28 07:28:00,87.299,87.311,87.283,87.294,139100002.0
2005-09-28 07:29:00,87.298,87.313,87.282,87.297,236999999.0
2005-09-28 07:30:00,87.291,87.301,87.269,87.278,235599999.0
2005-09-28 07:31:00,87.297,87.304,87.272,87.276,215300001.0
2005-09-28 07:32:00,87.278,87.293,87.266,87.28,215400002.0
2005-09-28 07:33:00,87.288,87.307,87.256,87.289,200400000.0
2005-09-28 07:34:00,87.273,87.299,87.268,87.278,181000003.0
2005-09-28 07:35:00,87.275,87.284,87.252,87.27,198499998.0
2005-09-28 07:36:00,87.266,87.297,87.266,87.28,247899995.0
2005-09-28 07:37:00,87.273,87.287,87.262,87.283,257200002.0
2005-09-28 07:38:00,87.275,87.29,87.261,87.29,103099998.0
2005-09-28 07:39:00,87.275,87.287,87.26,87.277,268499994.0
2005-09-28 07:40:00,87.273,87.286,87.257,87.264,159600001.0
2005-09-28 07:41:00,87.292,87.309,87.286,87.309,190699998.0
2005-09-28 07:42:00,87.291,87.316,87.286,87.303,331499997.0
2005-09-28 07:43:00,87.298,87.315,87.285,87.31,160200002.0
2005-09-28 07:44:00,87.313,87.327,87.3,87.327,101200002.0
2005-09-28 07:45:00,87.302,87.334,87.302,87.324,219999999.0
2005-09-28 07:46:00,87.305,87.328,87.299,87.306,182299998.0
2005-09-28 07:47:00,87.321,87.329,87.297,87.329,252299999.0
2005-09-28 07:48:00,87.329,87.333,87.305,87.307,265900001.0
2005-09-28 07:49:00,87.325,87.33,87.311,87.311,281399999.0
2005-09-28 07:50:00,87.312,87.332,87.31,87.327,148499997.0
2005-09-28 07:51:00,87.333,87.337,87.313,87.327,134600002.0
2005-09-28 07:52:00,87.312,87.34,87.312,87.333,254000005.0
2005-09-28 07:53:00,87.342,87.367,87.333,87.336,224799997.0
2005-09-28 07:54:00,87.342,87.36,87.339,87.34,290300008.0
2005-09-28 07:55:00,87.356,87.37,87.338,87.348,247800002.0
2005-09-28 07:56:00,87.366,87.368,87.338,87.338,176399994.0
2005-09-28 07:57:00,87.329,87.354,87.329,87.344,208400001.0
2005-09-28 07:58:00,87.328,87.36,87.328,87.357,59499999.0
2005-09-28 07:59:00,87.351,87.362,87.335,87.345,218899999.0
2005-09-28 08:00:00,87.329,87.347,87.321,87.338,10900000.0
2005-09-28 08:01:00,87.317,87.322,87.267,87.267,186800001.0
2005-09-28 08:02:00,87.301,87.301,87.27,87.283,242799999.0
2005-09-28 08:03:00,87.283,87.321,87.27,87.301,411500008.0
2005-09-28 08:04:00,87.313,87.337,87.306,87.326,118400000.0
2005-09-28 08:05:00,87.309,87.332,87.305,87.331,148399999.0
2005-09-28 08:06:00,87.323,87.34,87.31,87.329,316699998.0
2005-09-28 08:07:00,87.303,87.345,87.303,87.33,282199999.0
2005-09-28 08:08:00,87.322,87.342,87.312,87.316,250100003.0
2005-09-28 08:09:00,87.314,87.36,87.314,87.36,269900002.0
2005-09-28 08:10:00,87.365,87.365,87.337,87.365,211299998.0
2005-09-28 08:11:00,87.353,87.385,87.346,87.347,291100004.0
2005-09-28 08:12:00,87.366,87.383,87.358,87.361,227299997.0
2005-09-28 08:13:00,87.355,87.372,87.341,87.37,223500002.0
2005-09-28 08:14:00,87.368,87.375,87.349,87.351,336299997.0
2005-09-28 08:15:00,87.362,87.369,87.345,87.348,249799998.0
2005-09-28 08:16:00,87.367,87.371,87.338,87.364,220299999.0
2005-09-28 08:17:00,87.363,87.369,87.341,87.361,208699999.0
2005-09-28 08:18:00,87.374,87.382,87.349,87.349,201100003.0
2005-09-28 08:19:00,87.358,87.368,87.321,87.335,278600003.0
2005-09-28 08:20:00,87.331,87.341,87.307,87.323,267299999.0
2005-09-28 08:21:00,87.328,87.331,87.304,87.317,227799997.0
2005-09-28 08:22:00,87.311,87.335,87.31,87.325,253200002.0
2005-09-28 08:23:00,87.307,87.33,87.307,87.316,158200003.0
2005-09-28 08:24:00,87.322,87.334,87.289,87.289,320799996.0
2005-09-28 08:25:00,87.309,87.33,87.294,87.316,136400000.0
2005-09-28 08:26:00,87.302,87.32,87.295,87.315,313200000.0
2005-09-28 08:27:00,87.301,87.339,87.301,87.333,351399997.0
2005-09-28 08:28:00,87.311,87.347,87.311,87.347,290100002.0
2005-09-28 08:29:00,87.33,87.342,87.309,87.313,365300004.0
2005-09-28 08:30:00,87.321,87.335,87.31,87.335,220800004.0
2005-09-28 08:31:00,87.347,87.347,87.313,87.334,180599998.0
2005-09-28 08:32:00,87.334,87.34,87.306,87.316,251200001.0
2005-09-28 08:33:00,87.298,87.316,87.285,87.285,81199999.0
2005-09-28 08:34:00,87.29,87.314,87.28,87.282,203500001.0
2005-09-28 08:35:00,87.271,87.288,87.267,87.28,157900000.0
2005-09-28 08:36:00,87.285,87.287,87.259,87.268,221399998.0
2005-09-28 08:37:00,87.285,87.297,87.266,87.28,251699997.0
2005-09-28 08:38:00,87.308,87.314,87.288,87.297,336300003.0
2005-09-28 08:39:00,87.312,87.345,87.297,87.325,228100000.0
2005-09-28 08:40:00,87.319,87.335,87.313,87.334,273800001.0
2005-09-28 08:41:00,87.328,87.354,87.327,87.34,200799998.0
2005-09-28 08:42:00,87.335,87.335,87.299,87.321,229900000.0
2005-09-28 08:43:00,87.331,87.331,87.308,87.318,230400001.0
2005-09-28 08:44:00,87.323,87.331,87.291,87.309,146999997.0
2005-09-28 08:45:00,87.305,87.317,87.293,87.317,237800001.0
2005-09-28 08:46:00,87.318,87.32,87.299,87.299,157099999.0
2005-09-28 08:47:00,87.296,87.325,87.296,87.321,208800001.0
2005-09-28 08:48:00,87.315,87.331,87.296,87.31,246099997.0
2005-09-28 08:49:00,87.313,87.328,87.297,87.316,201500005.0
2005-09-28 08:50:00,87.313,87.321,87.29,87.315,185700001.0
2005-09-28 08:51:00,87.322,87.326,87.262,87.262,357399993.0
2005-09-28 08:52:00,87.301,87.307,87.277,87.277,302400000.0
2005-09-28 08:53:00,87.303,87.303,87.261,87.264,226700000.0
2005-09-28 08:54:00,87.274,87.295,87.274,87.288,130200001.0
2005-09-28 08:55:00,87.284,87.299,87.27,87.271,225900002.0
2005-09-28 08:56:00,87.297,87.303,87.277,87.278,181099999.0
2005-09-28 08:57:00,87.29,87.31,87.285,87.31,213800000.0
2005-09-28 08:58:00,87.314,87.322,87.296,87.306,207099997.0
2005-09-28 08:59:00,87.304,87.329,87.304,87.327,92000001.0
2005-09-28 09:00:00,87.3,87.342,87.292,87.319,295600003.0
2005-09-28 09:01:00,87.3,87.337,87.3,87.321,230100001.0
2005-09-28 09:02:00,87.326,87.338,87.293,87.309,271700000.0
2005-09-28 09:03:00,87.327,87.327,87.298,87.302,193599997.0
2005-09-28 09:04:00,87.317,87.333,87.297,87.309,218699999.0
2005-09-28 09:05:00,87.329,87.329,87.293,87.305,356299999.0
2005-09-28 09:06:00,87.312,87.327,87.282,87.301,331799999.0
2005-09-28 09:07:00,87.294,87.312,87.287,87.301,243800003.0
2005-09-28 09:08:00,87.296,87.319,87.273,87.293,169900000.0
2005-09-28 09:09:00,87.302,87.327,87.297,87.322,187900000.0
2005-09-28 09:10:00,87.327,87.327,87.297,87.297,164300002.0
2005-09-28 09:11:00,87.315,87.323,87.299,87.299,201200002.0
2005-09-28 09:12:00,87.284,87.301,87.272,87.299,219700001.0
2005-09-28 09:13:00,87.28,87.3,87.277,87.291,206000003.0
2005-09-28 09:14:00,87.273,87.292,87.272,87.292,64500000.0
2005-09-28 09:15:00,87.303,87.303,87.276,87.276,168199995.0
2005-09-28 09:16:00,87.293,87.313,87.283,87.305,262499998.0
2005-09-28 09:17:00,87.291,87.309,87.281,87.304,171699999.0
2005-09-28 09:18:00,87.298,87.313,87.28,87.312,126699998.0
2005-09-28 09:19:00,87.294,87.32,87.294,87.305,235999999.0
2005-09-28 09:20:00,87.313,87.328,87.304,87.318,247999998.0
2005-09-28 09:21:00,87.298,87.319,87.292,87.315,215300002.0
2005-09-28 09:22:00,87.296,87.32,87.296,87.319,255399998.0
2005-09-28 09:23:00,87.296,87.324,87.296,87.314,267100000.0
2005-09-28 09:24:00,87.304,87.332,87.304,87.326,346700002.0
2005-09-28 09:25:00,87.329,87.352,87.311,87.325,345399998.0
2005-09-28 09:26:00,87.325,87.346,87.321,87.322,171799998.0
2005-09-28 09:27:00,87.335,87.347,87.31,87.327,259699998.0
2005-09-28 09:28:00,87.323,87.331,87.306,87.307,287099999.0
2005-09-28 09:29:00,87.337,87.349,87.33,87.349,93400000.0
2005-09-28 09:30:00,87.342,87.356,87.325,87.338,210199998.0
2005-09-28 09:31:00,87.326,87.352,87.326,87.35,194300000.0
2005-09-28 09:32:00,87.328,87.354,87.328,87.35,251299998.0
2005-09-28 09:33:00,87.346,87.357,87.327,87.344,250699999.0
2005-09-28 09:34:00,87.332,87.36,87.332,87.348,133099999.0
2005-09-28 09:35:00,87.342,87.355,87.324,87.326,161199999.0
2005-09-28 09:36:00,87.353,87.357,87.334,87.334,237100001.0
2005-09-28 09:37:00,87.342,87.366,87.328,87.338,196099999.0
2005-09-28 09:38:00,87.356,87.372,87.343,87.359,305899995.0
2005-09-28 09:39:00,87.357,87.375,87.344,87.352,359899997.0
2005-09-28 09:40:00,87.368,87.382,87.366,87.382,48999999.0
2005-09-28 09:41:00,87.374,87.387,87.357,87.378,238299995.0
2005-09-28 09:42:00,87.381,87.383,87.349,87.374,218199996.0
2005-09-28 09:43:00,87.362,87.383,87.353,87.383,179899998.0
2005-09-28 09:44:00,87.385,87.397,87.365,87.369,277099997.0
2005-09-28 09:45:00,87.387,87.387,87.348,87.348,278399996.0
2005-09-28 09:46:00,87.362,87.363,87.344,87.363,218000003.0
2005-09-28 09:47:00,87.338,87.36,87.338,87.339,181500000.0
2005-09-28 09:48:00,87.335,87.352,87.325,87.342,252900005.0
2005-09-28 09:49:00,87.335,87.344,87.322,87.322,298199998.0
2005-09-28 09:50:00,87.324,87.353,87.324,87.345,366799999.0
2005-09-28 09:51:00,87.328,87.363,87.328,87.351,159699999.0
2005-09-28 09:52:00,87.356,87.357,87.326,87.332,206399999.0
2005-09-28 09:53:00,87.365,87.376,87.343,87.343,264599999.0
2005-09-28 09:54:00,87.346,87.358,87.337,87.349,171499998.0
2005-09-28 09:55:00,87.323,87.354,87.323,87.34,134199999.0
2005-09-28 09:56:00,87.315,87.335,87.311,87.332,187299999.0
2005-09-28 09:57:00,87.315,87.337,87.314,87.327,397099992.0
2005-09-28 09:58:00,87.313,87.336,87.302,87.316,155599998.0
2005-09-28 09:59:00,87.321,87.342,87.319,87.333,133000001.0
2005-09-28 10:00:00,87.333,87.344,87.318,87.321,361499999.0
2005-09-28 10:01:00,87.344,87.356,87.31,87.322,187499999.0
2005-09-28 10:02:00,87.34,87.355,87.328,87.35,133900001.0
2005-09-28 10:03:00,87.345,87.358,87.332,87.332,123000002.0
2005-09-28 10:04:00,87.346,87.355,87.331,87.345,364700001.0
2005-09-28 10:05:00,87.348,87.361,87.316,87.344,300199998.0
2005-09-28 10:06:00,87.337,87.356,87.337,87.356,55799999.0
2005-09-28 10:07:00,87.339,87.36,87.33,87.357,161000002.0
2005-09-28 10:08:00,87.352,87.363,87.333,87.34,199799995.0
2005-09-28 10:09:00,87.353,87.366,87.338,87.352,149800003.0
2005-09-28 10:10:00,87.362,87.37,87.34,87.364,283199999.0
2005-09-28 10:11:00,87.351,87.375,87.35,87.363,250700002.0
2005-09-28 10:12:00,87.354,87.379,87.352,87.369,276500000.0
2005-09-28 10:13:00,87.375,87.383,87.352,87.364,293600000.0
2005-09-28 10:14:00,87.354,87.369,87.352,87.369,49000001.0
2005-09-28 10:15:00,87.385,87.388,87.364,87.369,233299997.0
2005-09-28 10:16:00,87.36,87.392,87.36,87.392,201899995.0
2005-09-28 10:17:00,87.388,87.418,87.386,87.403,206799999.0
2005-09-28 10:18:00,87.392,87.42,87.391,87.394,298100000.0
2005-09-28 10:19:00,87.385,87.405,87.376,87.395,251000001.0
2005-09-28 10:20:00,87.389,87.41,87.373,87.41,357900003.0
2005-09-28 10:21:00,87.405,87.418,87.394,87.399,263999996.0
2005-09-28 10:22:00,87.39,87.407,87.382,87.391,422500003.0
2005-09-28 10:23:00,87.38,87.405,87.373,87.381,230599998.0
2005-09-28 10:24:00,87.407,87.414,87.386,87.412,256100001.0
2005-09-28 10:25:00,87.387,87.408,87.387,87.393,308499999.0
2005-09-28 10:26:00,87.392,87.407,87.38,87.395,275000001.0
2005-09-28 10:27:00,87.383,87.407,87.378,87.389,137799998.0
2005-09-28 10:28:00,87.354,87.388,87.354,87.385,157200000.0
2005-09-28 10:29:00,87.387,87.396,87.362,87.362,186599995.0
2005-09-28 10:30:00,87.371,87.376,87.347,87.367,246500004.0
2005-09-28 10:31:00,87.365,87.365,87.314,87.325,127000001.0
2005-09-28 10:32:00,87.335,87.36,87.335,87.347,275500000.0
2005-09-28 10:33:00,87.327,87.347,87.317,87.332,164000002.0
2005-09-28 10:34:00,87.33,87.335,87.31,87.316,233099999.0
2005-09-28 10:35:00,87.313,87.322,87.298,87.315,248799999.0
2005-09-28 10:36:00,87.315,87.319,87.287,87.297,320200000.0
2005-09-28 10:37:00,87.314,87.326,87.293,87.311,402400000.0
2005-09-28 10:38:00,87.32,87.327,87.302,87.302,159999995.0
2005-09-28 10:39:00,87.334,87.343,87.321,87.321,86699999.0
2005-09-28 10:40:00,87.293,87.323,87.289,87.323,123800002.0
2005-09-28 10:41:00,87.325,87.325,87.299,87.299,164000001.0
2005-09-28 10:42:00,87.31,87.323,87.286,87.307,318799997.0
2005-09-28 10:43:00,87.293,87.313,87.275,87.305,146500000.0
2005-09-28 10:44:00,87.306,87.309,87.265,87.265,410199999.0
2005-09-28 10:45:00,87.287,87.306,87.285,87.3,312100001.0
2005-09-28 10:46:00,87.297,87.307,87.284,87.294,113899998.0
2005-09-28 10:47:00,87.3,87.322,87.296,87.322,284199995.0
2005-09-28 10:48:00,87.329,87.35,87.323,87.34,166399997.0
2005-09-28 10:49:00,87.348,87.348,87.316,87.333,137899998.0
2005-09-28 10:50:00,87.324,87.332,87.307,87.322,145500003.0
2005-09-28 10:51:00,87.309,87.329,87.303,87.303,328099995.0
2005-09-28 10:52:00,87.313,87.321,87.293,87.3,159300001.0
2005-09-28 10:53:00,87.306,87.318,87.292,87.306,295999996.0
2005-09-28 10:54:00,87.29,87.305,87.256,87.285,189699999.0
2005-09-28 10:55:00,87.276,87.303,87.274,87.29,177600003.0
2005-09-28 10:56:00,87.272,87.29,87.258,87.281,224299993.0
2005-09-28 10:57:00,87.275,87.287,87.264,87.266,200299998.0
2005-09-28 10:58:00,87.272,87.272,87.243,87.258,204100002.0
2005-09-28 10:59:00,87.242,87.265,87.239,87.253,277099997.0
2005-09-28 11:00:00,87.261,87.285,87.252,87.258,153299999.0
2005-09-28 11:01:00,87.293,87.293,87.26,87.269,193700002.0
2005-09-28 11:02:00,87.288,87.3,87.277,87.282,364800000.0
2005-09-28 11:03:00,87.291,87.305,87.275,87.296,167900002.0
2005-09-28 11:04:00,87.301,87.313,87.285,87.297,175800000.0
2005-09-28 11:05:00,87.277,87.307,87.277,87.295,327600003.0
2005-09-28 11:06:00,87.283,87.298,87.259,87.283,231899998.0
2005-09-28 11:07:00,87.268,87.284,87.265,87.278,110000003.0
2005-09-28 11:08:00,87.268,87.274,87.247,87.269,248799997.0
2005-09-28 11:09:00,87.277,87.286,87.263,87.263,158399999.0
2005-09-28 11:10:00,87.272,87.289,87.262,87.265,159900001.0
2005-09-28 11:11:00,87.267,87.29,87.249,87.276,308900000.0
2005-09-28 11:12:00,87.29,87.29,87.258,87.258,227899997.0
2005-09-28 11:13:00,87.253,87.29,87.253,87.29,231199997.0
2005-09-28 11:14:00,87.285,87.303,87.28,87.302,340799993.0
2005-09-28 11:15:00,87.278,87.3,87.267,87.28,356799999.0
2005-09-28 11:16:00,87.269,87.284,87.258,87.277,336299998.0
2005-09-28 11:17:00,87.28,87.28,87.258,87.268,170200002.0
2005-09-28 11:18:00,87.267,87.286,87.267,87.285,371799998.0
2005-09-28 11:19:00,87.291,87.291,87.269,87.269,165900000.0
2005-09-28 11:20:00,87.276,87.287,87.256,87.272,359199998.0
2005-09-28 11:21:00,87.289,87.295,87.27,87.275,349299997.0
2005-09-28 11:22:00,87.28,87.3,87.28,87.3,168899999.0
2005-09-28 11:23:00,87.283,87.294,87.267,87.287,216800000.0
2005-09-28 11:24:00,87.288,87.292,87.27,87.292,166099998.0
2005-09-28 11:25:00,87.281,87.298,87.269,87.295,232300001.0
2005-09-28 11:26:00,87.299,87.299,87.269,87.272,346100001.0
2005-09-28 11:27:00,87.276,87.298,87.268,87.285,274100004.0
2005-09-28 11:28:00,87.267,87.292,87.266,87.279,285099999.0
2005-09-28 11:29:00,87.28,87.3,87.267,87.297,213900002.0
2005-09-28 11:30:00,87.307,87.343,87.299,87.308,346500005.0
2005-09-28 11:31:00,87.317,87.326,87.301,87.301,154500003.0
2005-09-28 11:32:00,87.323,87.334,87.306,87.319,240300000.0
2005-09-28 11:33:00,87.323,87.359,87.323,87.349,211500000.0
2005-09-28 11:34:00,87.339,87.366,87.339,87.352,342600000.0
2005-09-28 11:35:00,87.327,87.368,87.327,87.368,168800001.0
2005-09-28 11:36:00,87.366,87.37,87.331,87.331,349300004.0
2005-09-28 11:37:00,87.335,87.381,87.335,87.381,135200000.0
2005-09-28 11:38:00,87.366,87.39,87.366,87.379,131299998.0
2005-09-28 11:39:00,87.366,87.396,87.366,87.393,243900001.0
2005-09-28 11:40:00,87.378,87.397,87.357,87.397,315099994.0
2005-09-28 11:41:00,87.392,87.407,87.377,87.383,225499998.0
2005-09-28 11:42:00,87.387,87.408,87.382,87.395,170100001.0
2005-09-28 11:43:00,87.399,87.417,87.388,87.39,187999999.0
2005-09-28 11:44:00,87.384,87.405,87.384,87.401,290800000.0
2005-09-28 11:45:00,87.395,87.403,87.383,87.395,336899996.0
2005-09-28 11:46:00,87.383,87.387,87.365,87.376,166899996.0
2005-09-28 11:47:00,87.385,87.397,87.371,87.384,206999995.0
2005-09-28 11:48:00,87.372,87.396,87.368,87.379,207400001.0
2005-09-28 11:49:00,87.359,87.373,87.339,87.343,268599996.0
2005-09-28 11:50:00,87.345,87.368,87.339,87.368,300200003.0
2005-09-28 11:51:00,87.35,87.37,87.345,87.363,143400000.0
2005-09-28 11:52:00,87.368,87.374,87.342,87.354,246999998.0
2005-09-28 11:53:00,87.367,87.367,87.337,87.354,323999997.0
2005-09-28 11:54:00,87.354,87.36,87.339,87.343,202200000.0
2005-09-28 11:55:00,87.351,87.374,87.342,87.363,286300002.0
2005-09-28 11:56:00,87.364,87.395,87.353,87.395,110399997.0
2005-09-28 11:57:00,87.374,87.393,87.369,87.393,209000001.0
2005-09-28 11:58:00,87.362,87.389,87.36,87.376,271499998.0
2005-09-28 11:59:00,87.361,87.383,87.354,87.383,369800002.0
2005-09-28 12:00:00,87.366,87.39,87.351,87.39,255799998.0
2005-09-28 12:01:00,87.386,87.393,87.371,87.374,125499999.0
2005-09-28 12:02:00,87.392,87.417,87.374,87.397,188400001.0
2005-09-28 12:03:00,87.391,87.409,87.381,87.404,210699999.0
2005-09-28 12:04:00,87.391,87.391,87.368,87.378,199899998.0
2005-09-28 12:05:00,87.383,87.403,87.373,87.397,182400000.0
2005-09-28 12:06:00,87.396,87.407,87.378,87.394,224399997.0
2005-09-28 12:07:00,87.404,87.42,87.387,87.399,385400001.0
2005-09-28 12:08:00,87.413,87.416,87.396,87.401,179299998.0
2005-09-28 12:09:00,87.413,87.427,87.401,87.406,166500002.0
2005-09-28 12:10:00,87.423,87.423,87.4,87.4,197799998.0
2005-09-28 12:11:00,87.413,87.423,87.387,87.415,283300001.0
2005-09-28 12:12:00,87.386,87.428,87.386,87.418,292500002.0
2005-09-28 12:13:00,87.416,87.429,87.385,87.402,205600001.0
2005-09-28 12:14:00,87.403,87.422,87.399,87.414,339299995.0
2005-09-28 12:15:00,87.413,87.418,87.383,87.395,270399997.0
2005-09-28 12:16:00,87.397,87.426,87.397,87.42,198600004.0
2005-09-28 12:17:00,87.426,87.451,87.412,87.412,203699999.0
2005-09-28 12:18:00,87.441,87.459,87.43,87.432,117700000.0
2005-09-28 12:19:00,87.457,87.463,87.439,87.439,249700000.0
2005-09-28 12:20:00,87.444,87.485,87.444,87.485,183299996.0
2005-09-28 12:21:00,87.481,87.481,87.448,87.457,254600000.0
2005-09-28 12:22:00,87.471,87.471,87.44,87.449,206400000.0
2005-09-28 12:23:00,87.469,87.483,87.451,87.458,228699999.0
2005-09-28 12:24:00,87.45,87.468,87.444,87.462,240000002.0
2005-09-28 12:25:00,87.429,87.455,87.429,87.448,124100004.0
2005-09-28 12:26:00,87.442,87.455,87.434,87.453,176300001.0
2005-09-28 12:27:00,87.447,87.455,87.433,87.436,282899996.0
2005-09-28 12:28:00,87.463,87.484,87.447,87.45,341800001.0
2005-09-28 12:29:00,87.457,87.47,87.447,87.47,444300000.0
2005-09-28 12:30:00,87.461,87.47,87.439,87.439,230900001.0
2005-09-28 12:31:00,87.463,87.47,87.429,87.429,253600002.0
2005-09-28 12:32:00,87.425,87.443,87.419,87.439,138900001.0
2005-09-28 12:33:00,87.407,87.432,87.405,87.43,197200003.0
2005-09-28 12:34:00,87.423,87.423,87.402,87.415,163099999.0
2005-09-28 12:35:00,87.404,87.435,87.404,87.435,108900002.0
2005-09-28 12:36:00,87.437,87.445,87.415,87.445,240400002.0
2005-09-28 12:37:00,87.427,87.444,87.427,87.444,85299997.0
2005-09-28 12:38:00,87.447,87.449,87.427,87.437,190699998.0
2005-09-28 12:39:00,87.431,87.445,87.417,87.435,263900000.0
2005-09-28 12:40:00,87.431,87.431,87.417,87.417,50300000.0
2005-09-28 12:41:00,87.42,87.433,87.408,87.42,165399999.0
2005-09-28 12:42:00,87.407,87.432,87.406,87.432,171100000.0
2005-09-28 12:43:00,87.423,87.435,87.414,87.435,195699995.0
2005-09-28 12:44:00,87.438,87.444,87.413,87.432,206999999.0
2005-09-28 12:45:00,87.434,87.461,87.417,87.424,300800001.0
2005-09-28 12:46:00,87.435,87.455,87.418,87.437,399099998.0
2005-09-28 12:47:00,87.431,87.436,87.413,87.413,295999999.0
2005-09-28 12:48:00,87.42,87.442,87.419,87.435,352000001.0
2005-09-28 12:49:00,87.444,87.444,87.427,87.427,24100000.0
2005-09-28 12:50:00,87.424,87.437,87.411,87.421,117800001.0
2005-09-28 12:51:00,87.423,87.447,87.421,87.447,310699999.0
2005-09-28 12:52:00,87.433,87.46,87.432,87.451,163099999.0
2005-09-28 12:53:00,87.432,87.453,87.389,87.422,131599999.0
2005-09-28 12:54:00,87.42,87.443,87.402,87.429,243399998.0
2005-09-28 12:55:00,87.439,87.451,87.419,87.431,69900001.0
2005-09-28 12:56:00,87.445,87.454,87.422,87.436,171100000.0
2005-09-28 12:57:00,87.442,87.442,87.427,87.428,101200000.0
2005-09-28 12:58:00,87.426,87.449,87.426,87.449,220000001.0
2005-09-28 12:59:00,87.462,87.462,87.401,87.401,162699998.0
2005-09-28 13:00:00,87.417,87.442,87.414,87.438,347099999.0
2005-09-28 13:01:00,87.438,87.44,87.418,87.435,166600002.0
2005-09-28 13:02:00,87.432,87.432,87.409,87.412,240699997.0
2005-09-28 13:03:00,87.42,87.433,87.409,87.418,71500000.0
2005-09-28 13:04:00,87.43,87.431,87.397,87.411,219699997.0
2005-09-28 13:05:00,87.417,87.435,87.405,87.416,195599998.0
2005-09-28 13:06:00,87.407,87.429,87.405,87.425,337300000.0
2005-09-28 13:07:00,87.423,87.435,87.399,87.399,306899997.0
2005-09-28 13:08:00,87.413,87.43,87.408,87.416,222700004.0
2005-09-28 13:09:00,87.411,87.416,87.386,87.386,222800001.0
2005-09-28 13:10:00,87.388,87.412,87.388,87.406,188500004.0
2005-09-28 13:11:00,87.395,87.416,87.39,87.407,313700002.0
2005-09-28 13:12:00,87.402,87.42,87.392,87.401,319400002.0
2005-09-28 13:13:00,87.401,87.425,87.401,87.415,246199996.0
2005-09-28 13:14:00,87.412,87.424,87.4,87.401,257699997.0
2005-09-28 13:15:00,87.402,87.427,87.396,87.419,222299996.0
2005-09-28 13:16:00,87.416,87.436,87.401,87.415,330399997.0
2005-09-28 13:17:00,87.394,87.416,87.348,87.411,116999998.0
2005-09-28 13:18:00,87.409,87.417,87.395,87.399,122799999.0
2005-09-28 13:19:00,87.405,87.415,87.39,87.39,278200001.0
2005-09-28 13:20:00,87.389,87.413,87.383,87.395,243200001.0
2005-09-28 13:21:00,87.403,87.418,87.388,87.396,163500000.0
2005-09-28 13:22:00,87.415,87.425,87.402,87.403,291800000.0
2005-09-28 13:23:00,87.413,87.427,87.398,87.414,255700000.0
2005-09-28 13:24:00,87.417,87.428,87.41,87.413,155600003.0
2005-09-28 13:25:00,87.422,87.423,87.403,87.406,212699999.0
2005-09-28 13:26:00,87.427,87.427,87.396,87.414,222699998.0
2005-09-28 13:27:00,87.42,87.42,87.391,87.391,130400000.0
2005-09-28 13:28:00,87.406,87.426,87.397,87.414,304200002.0
2005-09-28 13:29:00,87.423,87.427,87.405,87.406,219600002.0
2005-09-28 13:30:00,87.412,87.412,87.377,87.382,248999999.0
2005-09-28 13:31:00,87.384,87.41,87.384,87.41,149800000.0
2005-09-28 13:32:00,87.391,87.413,87.391,87.41,143399998.0
2005-09-28 13:33:00,87.413,87.413,87.39,87.39,207500001.0
2005-09-28 13:34:00,87.386,87.411,87.377,87.388,230300000.0
2005-09-28 13:35:00,87.408,87.414,87.391,87.403,359499998.0
2005-09-28 13:36:00,87.4,87.412,87.388,87.398,134899998.0
2005-09-28 13:37:00,87.41,87.41,87.382,87.382,87100000.0
2005-09-28 13:38:00,87.409,87.417,87.38,87.38,241500001.0
2005-09-28 13:39:00,87.41,87.42,87.388,87.407,131799998.0
2005-09-28 13:40:00,87.42,87.42,87.397,87.4,161400000.0
2005-09-28 13:41:00,87.415,87.42,87.395,87.399,207799997.0
2005-09-28 13:42:00,87.415,87.42,87.394,87.402,235400001.0
2005-09-28 13:43:00,87.408,87.42,87.4,87.415,248499997.0
2005-09-28 13:44:00,87.42,87.42,87.399,87.4,149400003.0
2005-09-28 13:45:00,87.415,87.42,87.392,87.392,272600002.0
2005-09-28 13:46:00,87.407,87.408,87.374,87.374,116700001.0
2005-09-28 13:47:00,87.356,87.388,87.351,87.385,311399998.0
2005-09-28 13:48:00,87.37,87.37,87.33,87.33,197700004.0
2005-09-28 13:49:00,87.36,87.372,87.347,87.366,300199997.0
2005-09-28 13:50:00,87.366,87.372,87.346,87.356,276799996.0
2005-09-28 13:51:00,87.367,87.371,87.352,87.364,161999999.0
2005-09-28 13:52:00,87.334,87.363,87.334,87.353,291800002.0
2005-09-28 13:53:00,87.356,87.387,87.344,87.366,250600003.0
2005-09-28 13:54:00,87.365,87.388,87.356,87.388,296000000.0
2005-09-28 13:55:00,87.368,87.383,87.353,87.383,181200003.0
2005-09-28 13:56:00,87.387,87.401,87.384,87.4,118799999.0
2005-09-28 13:57:00,87.384,87.403,87.376,87.397,331200000.0
2005-09-28 13:58:00,87.386,87.403,87.374,87.385,202299996.0
2005-09-28 13:59:00,87.392,87.403,87.384,87.398,246899998.0
2005-09-28 14:00:00,87.387,87.417,87.378,87.417,257899996.0
2005-09-28 14:01:00,87.407,87.425,87.393,87.425,258600002.0
2005-09-28 14:02:00,87.427,87.433,87.409,87.419,152699997.0
2005-09-28 14:03:00,87.413,87.43,87.406,87.42,193099996.0
2005-09-28 14:04:00,87.422,87.428,87.393,87.393,269100000.0
2005-09-28 14:05:00,87.417,87.423,87.388,87.388,156399998.0
2005-09-28 14:06:00,87.402,87.423,87.385,87.403,232900001.0
2005-09-28 14:07:00,87.404,87.423,87.387,87.404,192899999.0
2005-09-28 14:08:00,87.409,87.419,87.394,87.399,165699999.0
2005-09-28 14:09:00,87.413,87.422,87.396,87.404,236300006.0
2005-09-28 14:10:00,87.425,87.425,87.39,87.41,168700001.0
2005-09-28 14:11:00,87.392,87.421,87.388,87.421,174600000.0
2005-09-28 14:12:00,87.412,87.425,87.398,87.413,243400001.0
2005-09-28 14:13:00,87.417,87.431,87.394,87.411,201000000.0
2005-09-28 14:14:00,87.423,87.441,87.414,87.441,186399999.0
2005-09-28 14:15:00,87.44,87.453,87.427,87.436,158200000.0
2005-09-28 14:16:00,87.422,87.433,87.402,87.413,165700002.0
2005-09-28 14:17:00,87.415,87.432,87.411,87.425,174100000.0
2005-09-28 14:18:00,87.419,87.45,87.399,87.45,246300002.0
2005-09-28 14:19:00,87.461,87.466,87.436,87.461,222299998.0
2005-09-28 14:20:00,87.474,87.487,87.448,87.448,298000002.0
2005-09-28 14:21:00,87.453,87.475,87.444,87.473,157700002.0
2005-09-28 14:22:00,87.458,87.478,87.437,87.45,219200001.0
2005-09-28 14:23:00,87.452,87.455,87.411,87.411,369200005.0
2005-09-28 14:24:00,87.427,87.437,87.398,87.419,220100001.0
2005-09-28 14:25:00,87.442,87.445,87.407,87.429,193500000.0
2005-09-28 14:26:00,87.425,87.457,87.419,87.419,185199998.0
2005-09-28 14:27:00,87.422,87.425,87.405,87.405,104199999.0
2005-09-28 14:28:00,87.416,87.428,87.388,87.388,188399997.0
2005-09-28 14:29:00,87.406,87.433,87.394,87.41,300500000.0
2005-09-28 14:30:00,87.423,87.426,87.334,87.38,302100000.0
2005-09-28 14:31:00,87.386,87.414,87.325,87.384,220899998.0
2005-09-28 14:32:00,87.393,87.425,87.388,87.41,217799994.0
2005-09-28 14:33:00,87.404,87.427,87.4,87.415,340800001.0
2005-09-28 14:34:00,87.417,87.435,87.396,87.401,233799997.0
2005-09-28 14:35:00,87.432,87.438,87.412,87.415,259999998.0
2005-09-28 14:36:00,87.387,87.41,87.383,87.406,180499998.0
2005-09-28 14:37:00,87.395,87.416,87.392,87.416,145400000.0
2005-09-28 14:38:00,87.398,87.418,87.391,87.391,197900000.0
2005-09-28 14:39:00,87.409,87.426,87.405,87.423,280200000.0
2005-09-28 14:40:00,87.411,87.431,87.405,87.418,343599999.0
2005-09-28 14:41:00,87.403,87.425,87.391,87.402,141799996.0
2005-09-28 14:42:00,87.403,87.403,87.381,87.395,259399999.0
2005-09-28 14:43:00,87.405,87.41,87.379,87.385,168100000.0
2005-09-28 14:44:00,87.396,87.401,87.369,87.391,250600001.0
2005-09-28 14:45:00,87.383,87.406,87.377,87.406,284300001.0
2005-09-28 14:46:00,87.389,87.412,87.37,87.398,180700000.0
2005-09-28 14:47:00,87.418,87.447,87.39,87.421,234300001.0
2005-09-28 14:48:00,87.435,87.452,87.413,87.422,156899999.0
2005-09-28 14:49:00,87.401,87.422,87.388,87.41,99600000.0
2005-09-28 14:50:00,87.406,87.431,87.392,87.421,398699999.0
2005-09-28 14:51:00,87.429,87.437,87.398,87.413,235700001.0
2005-09-28 14:52:00,87.415,87.425,87.396,87.412,254100002.0
2005-09-28 14:53:00,87.382,87.413,87.382,87.405,254300004.0
2005-09-28 14:54:00,87.417,87.424,87.392,87.4,281699999.0
2005-09-28 14:55:00,87.413,87.421,87.397,87.4,316200001.0
2005-09-28 14:56:00,87.419,87.419,87.391,87.391,132800000.0
2005-09-28 14:57:00,87.397,87.41,87.379,87.406,270399998.0
2005-09-28 14:58:00,87.389,87.41,87.379,87.41,49900000.0
2005-09-28 14:59:00,87.409,87.409,87.357,87.397,232099997.0
2005-09-28 15:00:00,87.393,87.41,87.372,87.381,195700000.0
2005-09-28 15:01:00,87.378,87.383,87.356,87.361,246800001.0
2005-09-28 15:02:00,87.374,87.387,87.357,87.387,118400000.0
2005-09-28 15:03:00,87.381,87.381,87.357,87.357,218099998.0
2005-09-28 15:04:00,87.373,87.373,87.346,87.353,249500007.0
2005-09-28 15:05:00,87.345,87.36,87.335,87.346,207499999.0
2005-09-28 15:06:00,87.328,87.35,87.324,87.329,250299998.0
2005-09-28 15:07:00,87.342,87.348,87.33,87.33,63800002.0
2005-09-28 15:08:00,87.345,87.365,87.341,87.356,187700000.0
2005-09-28 15:09:00,87.343,87.355,87.32,87.35,322299998.0
2005-09-28 15:10:00,87.318,87.343,87.315,87.318,164300000.0
2005-09-28 15:11:00,87.321,87.334,87.308,87.334,97299999.0
2005-09-28 15:12:00,87.34,87.34,87.313,87.327,212000000.0
2005-09-28 15:13:00,87.32,87.34,87.313,87.34,162900002.0
2005-09-28 15:14:00,87.338,87.344,87.315,87.315,119699999.0
2005-09-28 15:15:00,87.326,87.334,87.296,87.317,234100001.0
2005-09-28 15:16:00,87.296,87.325,87.292,87.306,255599995.0
2005-09-28 15:17:00,87.307,87.31,87.284,87.297,503300003.0
2005-09-28 15:18:00,87.301,87.301,87.278,87.281,137800002.0
2005-09-28 15:19:00,87.311,87.348,87.308,87.323,262599998.0
2005-09-28 15:20:00,87.353,87.362,87.327,87.334,213800000.0
2005-09-28 15:21:00,87.346,87.346,87.321,87.332,152099998.0
2005-09-28 15:22:00,87.343,87.346,87.292,87.335,203899999.0
2005-09-28 15:23:00,87.348,87.362,87.339,87.339,296000000.0
2005-09-28 15:24:00,87.358,87.362,87.33,87.33,322000004.0
2005-09-28 15:25:00,87.332,87.334,87.306,87.334,165599995.0
2005-09-28 15:26:00,87.338,87.34,87.31,87.316,208299999.0
2005-09-28 15:27:00,87.333,87.366,87.333,87.358,340900000.0
2005-09-28 15:28:00,87.348,87.36,87.34,87.355,257400002.0
2005-09-28 15:29:00,87.334,87.362,87.334,87.356,191600001.0
2005-09-28 15:30:00,87.362,87.362,87.338,87.338,153500000.0
2005-09-28 15:31:00,87.355,87.361,87.34,87.355,190700000.0
2005-09-28 15:32:00,87.33,87.35,87.316,87.316,191400000.0
2005-09-28 15:33:00,87.32,87.33,87.303,87.316,132600002.0
2005-09-28 15:34:00,87.322,87.322,87.281,87.294,338200001.0
2005-09-28 15:35:00,87.322,87.324,87.299,87.299,255299999.0
2005-09-28 15:36:00,87.306,87.321,87.301,87.301,255299999.0
2005-09-28 15:37:00,87.297,87.323,87.297,87.31,126200000.0
2005-09-28 15:38:00,87.3,87.316,87.284,87.295,161000001.0
2005-09-28 15:39:00,87.302,87.315,87.285,87.301,174200000.0
2005-09-28 15:40:00,87.29,87.305,87.29,87.305,27100001.0
2005-09-28 15:41:00,87.307,87.308,87.285,87.285,157000000.0
2005-09-28 15:42:00,87.303,87.313,87.281,87.294,222699996.0
2005-09-28 15:43:00,87.311,87.311,87.292,87.294,190299998.0
2005-09-28 15:44:00,87.276,87.301,87.265,87.301,167799998.0
2005-09-28 15:45:00,87.306,87.306,87.282,87.283,196700000.0
2005-09-28 15:46:00,87.301,87.302,87.287,87.287,104699998.0
2005-09-28 15:47:00,87.302,87.316,87.284,87.295,194999999.0
2005-09-28 15:48:00,87.312,87.324,87.299,87.301,159500003.0
2005-09-28 15:49:00,87.314,87.324,87.296,87.306,246100002.0
2005-09-28 15:50:00,87.311,87.333,87.308,87.32,192600000.0
2005-09-28 15:51:00,87.311,87.327,87.301,87.317,324400002.0
2005-09-28 15:52:00,87.312,87.322,87.288,87.305,339599999.0
2005-09-28 15:53:00,87.289,87.305,87.267,87.3,183900001.0
2005-09-28 15:54:00,87.296,87.297,87.237,87.237,227299999.0
2005-09-28 15:55:00,87.279,87.294,87.271,87.287,218100001.0
2005-09-28 15:56:00,87.277,87.313,87.277,87.283,211699999.0
2005-09-28 15:57:00,87.299,87.314,87.287,87.299,174099998.0
2005-09-28 15:58:00,87.302,87.32,87.3,87.305,176499999.0
2005-09-28 15:59:00,87.325,87.372,87.314,87.37,229999998.0
2005-09-28 16:00:00,87.357,87.36,87.337,87.348,277599997.0
2005-09-28 16:01:00,87.348,87.369,87.346,87.364,137399998.0
2005-09-28 16:02:00,87.358,87.358,87.334,87.335,192699999.0
2005-09-28 16:03:00,87.339,87.357,87.339,87.357,116500000.0
2005-09-28 16:04:00,87.377,87.402,87.367,87.374,277099998.0
2005-09-28 16:05:00,87.381,87.405,87.379,87.405,200099998.0
2005-09-28 16:06:00,87.393,87.431,87.379,87.431,260500001.0
2005-09-28 16:07:00,87.399,87.417,87.391,87.414,151799997.0
2005-09-28 16:08:00,87.413,87.415,87.39,87.39,295000002.0
2005-09-28 16:09:00,87.405,87.405,87.377,87.377,173099999.0
2005-09-28 16:10:00,87.37,87.4,87.364,87.372,434899998.0
2005-09-28 16:11:00,87.379,87.399,87.368,87.376,214900000.0
2005-09-28 16:12:00,87.371,87.393,87.371,87.391,140699998.0
2005-09-28 16:13:00,87.364,87.382,87.323,87.353,328699999.0
2005-09-28 16:14:00,87.361,87.383,87.352,87.382,278900002.0
2005-09-28 16:15:00,87.374,87.391,87.363,87.384,330299998.0
2005-09-28 16:16:00,87.377,87.39,87.361,87.381,311099999.0
2005-09-28 16:17:00,87.391,87.407,87.36,87.36,181100003.0
2005-09-28 16:18:00,87.409,87.415,87.39,87.402,357900001.0
2005-09-28 16:19:00,87.413,87.413,87.376,87.376,214300001.0
2005-09-28 16:20:00,87.388,87.388,87.354,87.363,226199999.0
2005-09-28 16:21:00,87.356,87.356,87.327,87.333,265099997.0
2005-09-28 16:22:00,87.325,87.348,87.316,87.348,303299995.0
2005-09-28 16:23:00,87.323,87.346,87.315,87.343,265800003.0
2005-09-28 16:24:00,87.355,87.366,87.34,87.349,267099996.0
2005-09-28 16:25:00,87.35,87.364,87.33,87.337,195400001.0
2005-09-28 16:26:00,87.356,87.374,87.34,87.35,258199997.0
2005-09-28 16:27:00,87.373,87.377,87.357,87.359,400599998.0
2005-09-28 16:28:00,87.367,87.367,87.339,87.34,188800001.0
2005-09-28 16:29:00,87.324,87.345,87.319,87.339,247799999.0
2005-09-28 16:30:00,87.335,87.39,87.325,87.367,186199999.0
2005-09-28 16:31:00,87.357,87.394,87.33,87.347,292099996.0
2005-09-28 16:32:00,87.364,87.386,87.333,87.356,229600002.0
2005-09-28 16:33:00,87.351,87.392,87.348,87.375,191199998.0
2005-09-28 16:34:00,87.382,87.395,87.348,87.377,299499999.0
2005-09-28 16:35:00,87.392,87.42,87.379,87.398,166899997.0
2005-09-28 16:36:00,87.383,87.401,87.355,87.399,311299998.0
2005-09-28 16:37:00,87.368,87.405,87.363,87.386,337099999.0
2005-09-28 16:38:00,87.368,87.399,87.368,87.383,251499999.0
2005-09-28 16:39:00,87.384,87.395,87.357,87.373,379700005.0
2005-09-28 16:40:00,87.382,87.412,87.36,87.376,294800003.0
2005-09-28 16:41:00,87.385,87.421,87.385,87.401,244099997.0
2005-09-28 16:42:00,87.385,87.414,87.364,87.395,282899994.0
2005-09-28 16:43:00,87.386,87.414,87.36,87.381,222900002.0
2005-09-28 16:44:00,87.37,87.411,87.366,87.375,183200001.0
2005-09-28 16:45:00,87.368,87.393,87.351,87.367,313500003.0
2005-09-28 16:46:00,87.359,87.41,87.351,87.385,205800002.0
2005-09-28 16:47:00,87.397,87.402,87.365,87.365,239700001.0
2005-09-28 16:48:00,87.374,87.393,87.344,87.358,303899995.0
2005-09-28 16:49:00,87.368,87.394,87.346,87.368,207300000.0
2005-09-28 16:50:00,87.364,87.391,87.36,87.369,51000000.0
2005-09-28 16:51:00,87.381,87.416,87.381,87.396,177899999.0
2005-09-28 16:52:00,87.407,87.423,87.385,87.389,372099998.0
2005-09-28 16:53:00,87.391,87.414,87.379,87.413,243700000.0
2005-09-28 16:54:00,87.426,87.44,87.408,87.419,80499999.0
2005-09-28 16:55:00,87.428,87.439,87.411,87.411,199599997.0
2005-09-28 16:56:00,87.438,87.44,87.418,87.439,291699995.0
2005-09-28 16:57:00,87.441,87.447,87.421,87.425,324499999.0
2005-09-28 16:58:00,87.431,87.453,87.421,87.439,178200001.0
2005-09-28 16:59:00,87.408,87.428,87.398,87.405,178200001.0
2005-09-28 17:00:00,87.384,87.414,87.379,87.395,129100000.0
2005-09-28 17:01:00,87.403,87.42,87.383,87.408,162300000.0
2005-09-28 17:02:00,87.412,87.428,87.404,87.428,170900000.0
2005-09-28 17:03:00,87.408,87.434,87.406,87.417,229400001.0
2005-09-28 17:04:00,87.427,87.435,87.41,87.412,379800002.0
2005-09-28 17:05:00,87.417,87.435,87.409,87.426,375200001.0
2005-09-28 17:06:00,87.397,87.421,87.395,87.4,198099999.0
2005-09-28 17:07:00,87.408,87.431,87.408,87.43,148299998.0
2005-09-28 17:08:00,87.406,87.433,87.402,87.433,144099997.0
2005-09-28 17:09:00,87.428,87.431,87.407,87.424,150200000.0
2005-09-28 17:10:00,87.404,87.426,87.404,87.421,220600000.0
2005-09-28 17:11:00,87.416,87.416,87.384,87.394,241899999.0
2005-09-28 17:12:00,87.409,87.417,87.394,87.413,167700002.0
2005-09-28 17:13:00,87.417,87.417,87.379,87.397,330199995.0
2005-09-28 17:14:00,87.396,87.418,87.39,87.41,239799999.0
2005-09-28 17:15:00,87.397,87.407,87.384,87.387,220000000.0
2005-09-28 17:16:00,87.405,87.408,87.387,87.395,169399997.0
2005-09-28 17:17:00,87.403,87.41,87.381,87.397,311499998.0
2005-09-28 17:18:00,87.409,87.413,87.389,87.391,255800004.0
2005-09-28 17:19:00,87.389,87.415,87.387,87.402,326499996.0
2005-09-28 17:20:00,87.403,87.413,87.386,87.399,272099999.0
2005-09-28 17:21:00,87.407,87.407,87.378,87.378,168799997.0
2005-09-28 17:22:00,87.408,87.408,87.378,87.378,226099997.0
2005-09-28 17:23:00,87.396,87.425,87.395,87.425,177200001.0
2005-09-28 17:24:00,87.404,87.42,87.398,87.403,183000001.0
2005-09-28 17:25:00,87.415,87.418,87.389,87.389,186000001.0
2005-09-28 17:26:00,87.402,87.406,87.383,87.383,240000003.0
2005-09-28 17:27:00,87.398,87.41,87.378,87.378,122599999.0
2005-09-28 17:28:00,87.387,87.404,87.381,87.404,167599999.0
2005-09-28 17:29:00,87.391,87.409,87.378,87.399,313600002.0
2005-09-28 17:30:00,87.377,87.41,87.377,87.405,212600002.0
2005-09-28 17:31:00,87.381,87.399,87.373,87.391,188899999.0
2005-09-28 17:32:00,87.393,87.397,87.359,87.397,251599998.0
2005-09-28 17:33:00,87.38,87.395,87.368,87.385,300699997.0
2005-09-28 17:34:00,87.385,87.402,87.379,87.39,85500000.0
2005-09-28 17:35:00,87.389,87.392,87.37,87.375,191400000.0
2005-09-28 17:36:00,87.399,87.409,87.384,87.386,180099999.0
2005-09-28 17:37:00,87.385,87.402,87.369,87.395,308800003.0
2005-09-28 17:38:00,87.377,87.393,87.357,87.369,107400000.0
2005-09-28 17:39:00,87.384,87.396,87.365,87.375,134700001.0
2005-09-28 17:40:00,87.333,87.355,87.333,87.353,246500002.0
2005-09-28 17:41:00,87.345,87.353,87.317,87.345,276000001.0
2005-09-28 17:42:00,87.332,87.351,87.331,87.346,178300001.0
2005-09-28 17:43:00,87.327,87.348,87.32,87.341,276399995.0
2005-09-28 17:44:00,87.303,87.326,87.301,87.322,220499998.0
2005-09-28 17:45:00,87.315,87.33,87.303,87.322,213499998.0
2005-09-28 17:46:00,87.334,87.344,87.321,87.321,79200000.0
2005-09-28 17:47:00,87.342,87.362,87.337,87.351,320099996.0
2005-09-28 17:48:00,87.362,87.362,87.345,87.345,54200001.0
2005-09-28 17:49:00,87.363,87.383,87.343,87.355,285600000.0
2005-09-28 17:50:00,87.383,87.383,87.359,87.37,211900003.0
2005-09-28 17:51:00,87.356,87.381,87.354,87.376,226800001.0
2005-09-28 17:52:00,87.381,87.395,87.365,87.378,223799997.0
2005-09-28 17:53:00,87.382,87.396,87.366,87.368,162499999.0
2005-09-28 17:54:00,87.365,87.386,87.354,87.386,197900003.0
2005-09-28 17:55:00,87.383,87.383,87.355,87.358,244300006.0
2005-09-28 17:56:00,87.359,87.375,87.349,87.351,337200003.0
2005-09-28 17:57:00,87.358,87.374,87.337,87.354,396800001.0
2005-09-28 17:58:00,87.353,87.362,87.335,87.344,376999999.0
2005-09-28 17:59:00,87.359,87.369,87.345,87.35,232699994.0
2005-09-28 18:00:00,87.343,87.362,87.336,87.353,126200001.0
2005-09-28 18:01:00,87.314,87.345,87.302,87.327,2100699999.0
2005-09-28 18:02:00,87.33,87.37,87.33,87.36,1832499999.0
2005-09-28 18:03:00,87.35,87.37,87.33,87.36,1832499999.0
2005-09-28 18:04:00,87.35,87.36,87.34,87.34,1832499999.0
2005-09-28 18:05:00,87.33,87.34,87.33,87.34,1832499999.0
2005-09-28 18:06:00,87.33,87.34,87.33,87.34,1832499999.0
2005-09-28 18:07:00,87.33,87.35,87.33,87.34,1832499999.0
2005-09-28 18:08:00,87.35,87.35,87.33,87.35,1832499999.0
2005-09-28 18:09:00,87.336,87.35,87.322,87.327,1832499999.0
2005-09-28 18:10:00,87.342,87.357,87.317,87.333,2093999991.0
2005-09-28 18:11:00,87.32,87.357,87.32,87.346,1033000004.0
2005-09-28 18:12:00,87.339,87.349,87.307,87.307,1263499999.0
2005-09-28 18:13:00,87.311,87.342,87.296,87.335,1679499994.0
2005-09-28 18:14:00,87.34,87.36,87.33,87.33,1169400001.0
2005-09-28 18:15:00,87.34,87.36,87.33,87.36,1169400001.0
2005-09-28 18:16:00,87.37,87.39,87.37,87.39,1169400001.0
2005-09-28 18:17:00,87.364,87.378,87.348,87.35,1169400001.0
2005-09-28 18:18:00,87.355,87.385,87.354,87.369,1072000000.0
2005-09-28 18:19:00,87.37,87.37,87.34,87.35,1901600001.0
2005-09-28 18:20:00,87.324,87.349,87.313,87.326,1901600001.0
2005-09-28 18:21:00,87.316,87.35,87.307,87.347,1905799993.0
2005-09-28 18:22:00,87.342,87.359,87.328,87.34,1246700005.0
2005-09-28 18:23:00,87.36,87.4,87.35,87.39,1933299997.0
2005-09-28 18:24:00,87.4,87.43,87.39,87.4,1933299997.0
2005-09-28 18:25:00,87.39,87.408,87.366,87.373,1933299997.0
2005-09-28 18:26:00,87.366,87.398,87.353,87.353,2141800009.0
2005-09-28 18:27:00,87.346,87.374,87.346,87.365,1498599993.0
2005-09-28 18:28:00,87.359,87.407,87.352,87.377,1415299997.0
2005-09-28 18:29:00,87.383,87.415,87.371,87.389,1120999992.0
2005-09-28 18:30:00,87.397,87.397,87.368,87.379,938499999.0
2005-09-28 18:31:00,87.377,87.395,87.365,87.375,1359200002.0
2005-09-28 18:32:00,87.372,87.39,87.36,87.388,1829599981.0
2005-09-28 18:33:00,87.41,87.41,87.38,87.39,1814900002.0
2005-09-28 18:34:00,87.376,87.387,87.355,87.374,1814900002.0
2005-09-28 18:35:00,87.359,87.373,87.33,87.35,1745299993.0
2005-09-28 18:36:00,87.363,87.371,87.342,87.348,928899997.0
2005-09-28 18:37:00,87.374,87.393,87.358,87.36,750100001.0
2005-09-28 18:38:00,87.356,87.381,87.343,87.353,903400001.0
2005-09-28 18:39:00,87.367,87.385,87.351,87.355,872099997.0
2005-09-28 18:40:00,87.373,87.393,87.361,87.361,1702299989.0
2005-09-28 18:41:00,87.363,87.373,87.345,87.346,811099997.0
2005-09-28 18:42:00,87.344,87.387,87.344,87.377,1301700005.0
2005-09-28 18:43:00,87.373,87.383,87.353,87.353,611699998.0
2005-09-28 18:44:00,87.366,87.369,87.339,87.341,844500004.0
2005-09-28 18:45:00,87.34,87.369,87.34,87.362,757600000.0
2005-09-28 18:46:00,87.367,87.377,87.349,87.357,714700002.0
2005-09-28 18:47:00,87.373,87.38,87.358,87.36,252300000.0
2005-09-28 18:48:00,87.379,87.396,87.367,87.377,568399998.0
2005-09-28 18:49:00,87.393,87.404,87.381,87.382,817600003.0
2005-09-28 18:50:00,87.399,87.41,87.381,87.392,847500000.0
2005-09-28 18:51:00,87.412,87.416,87.391,87.394,1252999998.0
2005-09-28 18:52:00,87.403,87.426,87.396,87.421,1396799998.0
2005-09-28 18:53:00,87.429,87.433,87.396,87.41,1331099992.0
2005-09-28 18:54:00,87.399,87.434,87.392,87.42,1372199996.0
2005-09-28 18:55:00,87.426,87.428,87.397,87.403,1702599989.0
2005-09-28 18:56:00,87.415,87.42,87.393,87.405,416599998.0
2005-09-28 18:57:00,87.397,87.421,87.395,87.407,461599998.0
2005-09-28 18:58:00,87.413,87.427,87.397,87.403,1019099998.0
2005-09-28 18:59:00,87.395,87.414,87.382,87.413,1103299995.0
2005-09-28 19:00:00,87.393,87.412,87.366,87.377,235199998.0
2005-09-28 19:01:00,87.353,87.371,87.338,87.367,541699998.0
2005-09-28 19:02:00,87.372,87.375,87.353,87.353,256199999.0
2005-09-28 19:03:00,87.367,87.39,87.355,87.39,531599998.0
2005-09-28 19:04:00,87.38,87.403,87.373,87.386,318000002.0
2005-09-28 19:05:00,87.415,87.419,87.397,87.4,438199996.0
2005-09-28 19:06:00,87.414,87.416,87.389,87.389,953199997.0
2005-09-28 19:07:00,87.396,87.415,87.381,87.4,1361499994.0
2005-09-28 19:08:00,87.371,87.4,87.368,87.389,1615999998.0
2005-09-28 19:09:00,87.395,87.405,87.368,87.383,955700002.0
2005-09-28 19:10:00,87.399,87.402,87.378,87.391,266699997.0
2005-09-28 19:11:00,87.398,87.42,87.391,87.405,643899994.0
2005-09-28 19:12:00,87.39,87.418,87.39,87.418,395700006.0
2005-09-28 19:13:00,87.409,87.421,87.385,87.385,376899996.0
2005-09-28 19:14:00,87.384,87.415,87.384,87.403,353999997.0
2005-09-28 19:15:00,87.397,87.401,87.374,87.384,958699991.0
2005-09-28 19:16:00,87.37,87.397,87.37,87.397,506899995.0
2005-09-28 19:17:00,87.392,87.409,87.379,87.405,787199998.0
2005-09-28 19:18:00,87.406,87.419,87.391,87.391,524299997.0
2005-09-28 19:19:00,87.382,87.424,87.382,87.414,944799998.0
2005-09-28 19:20:00,87.422,87.434,87.405,87.421,631699992.0
2005-09-28 19:21:00,87.42,87.427,87.401,87.404,747999999.0
2005-09-28 19:22:00,87.404,87.417,87.391,87.417,238799995.0
2005-09-28 19:23:00,87.388,87.412,87.369,87.392,1895599995.0
2005-09-28 19:24:00,87.38,87.412,87.38,87.412,648100002.0
2005-09-28 19:25:00,87.405,87.409,87.373,87.377,1105600003.0
2005-09-28 19:26:00,87.369,87.407,87.369,87.389,1639299992.0
2005-09-28 19:27:00,87.399,87.416,87.376,87.376,1364899993.0
2005-09-28 19:28:00,87.387,87.398,87.368,87.386,1060600005.0
2005-09-28 19:29:00,87.404,87.416,87.388,87.393,337299997.0
2005-09-28 19:30:00,87.409,87.411,87.39,87.408,1006400001.0
2005-09-28 19:31:00,87.395,87.4,87.374,87.388,596699999.0
2005-09-28 19:32:00,87.402,87.413,87.386,87.392,738999997.0
2005-09-28 19:33:00,87.404,87.416,87.389,87.392,639899998.0
2005-09-28 19:34:00,87.399,87.401,87.373,87.378,1223099998.0
2005-09-28 19:35:00,87.384,87.418,87.38,87.406,759999992.0
2005-09-28 19:36:00,87.394,87.422,87.393,87.422,549000003.0
2005-09-28 19:37:00,87.415,87.429,87.403,87.423,255100000.0
2005-09-28 19:38:00,87.41,87.436,87.402,87.417,720599994.0
2005-09-28 19:39:00,87.414,87.426,87.391,87.391,672599996.0
2005-09-28 19:40:00,87.385,87.41,87.38,87.4,760500003.0
2005-09-28 19:41:00,87.385,87.423,87.385,87.406,1202399988.0
2005-09-28 19:42:00,87.393,87.418,87.393,87.418,946099997.0
2005-09-28 19:43:00,87.408,87.427,87.395,87.413,594600002.0
2005-09-28 19:44:00,87.41,87.433,87.408,87.42,781999998.0
2005-09-28 19:45:00,87.402,87.428,87.394,87.428,309000001.0
2005-09-28 19:46:00,87.427,87.438,87.411,87.413,582599996.0
2005-09-28 19:47:00,87.418,87.434,87.409,87.432,299199995.0
2005-09-28 19:48:00,87.426,87.436,87.412,87.423,1121900001.0
2005-09-28 19:49:00,87.427,87.436,87.411,87.418,790999995.0
2005-09-28 19:50:00,87.415,87.433,87.409,87.429,712599998.0
2005-09-28 19:51:00,87.427,87.439,87.408,87.411,509500001.0
2005-09-28 19:52:00,87.407,87.435,87.405,87.422,458099993.0
2005-09-28 19:53:00,87.426,87.431,87.406,87.425,864500000.0
2005-09-28 19:54:00,87.421,87.44,87.417,87.427,739100001.0
2005-09-28 19:55:00,87.417,87.423,87.388,87.39,309499998.0
2005-09-28 19:56:00,87.425,87.438,87.421,87.434,340900002.0
2005-09-28 19:57:00,87.416,87.435,87.399,87.433,571100000.0
2005-09-28 19:58:00,87.427,87.436,87.406,87.419,969900002.0
2005-09-28 19:59:00,87.413,87.427,87.4,87.423,629399997.0
2005-09-28 20:00:00,87.407,87.423,87.403,87.423,465699997.0
2005-09-28 20:01:00,87.428,87.428,87.397,87.406,644699990.0
2005-09-28 20:02:00,87.404,87.425,87.394,87.407,537300001.0
2005-09-28 20:03:00,87.406,87.415,87.384,87.399,361699996.0
2005-09-28 20:04:00,87.413,87.426,87.403,87.412,536399995.0
2005-09-28 20:05:00,87.418,87.423,87.399,87.403,375899994.0
2005-09-28 20:06:00,87.389,87.43,87.385,87.408,730699994.0
2005-09-28 20:07:00,87.427,87.427,87.384,87.384,386500000.0
2005-09-28 20:08:00,87.405,87.421,87.393,87.408,913199997.0
2005-09-28 20:09:00,87.413,87.429,87.389,87.394,617199997.0
2005-09-28 20:10:00,87.403,87.419,87.398,87.414,787899993.0
2005-09-28 20:11:00,87.399,87.425,87.382,87.415,1376499989.0
2005-09-28 20:12:00,87.406,87.425,87.383,87.405,1474000000.0
2005-09-28 20:13:00,87.423,87.434,87.412,87.415,1059800011.0
2005-09-28 20:14:00,87.402,87.427,87.392,87.417,620999994.0
2005-09-28 20:15:00,87.415,87.429,87.391,87.4,971900002.0
2005-09-28 20:16:00,87.408,87.425,87.391,87.409,1408900001.0
2005-09-28 20:17:00,87.417,87.432,87.4,87.41,308400003.0
2005-09-28 20:18:00,87.435,87.444,87.424,87.426,356000002.0
2005-09-28 20:19:00,87.445,87.451,87.418,87.432,1639500000.0
2005-09-28 20:20:00,87.424,87.445,87.409,87.433,1617600003.0
2005-09-28 20:21:00,87.425,87.455,87.425,87.45,323299999.0
2005-09-28 20:22:00,87.433,87.465,87.433,87.463,972899991.0
2005-09-28 20:23:00,87.447,87.464,87.429,87.439,783499999.0
2005-09-28 20:24:00,87.425,87.449,87.425,87.442,524199993.0
2005-09-28 20:25:00,87.437,87.437,87.402,87.402,719000002.0
2005-09-28 20:26:00,87.427,87.438,87.409,87.412,433700005.0
2005-09-28 20:27:00,87.414,87.428,87.397,87.417,1195700000.0
2005-09-28 20:28:00,87.412,87.438,87.4,87.404,1938899996.0
2005-09-28 20:29:00,87.43,87.43,87.43,87.43,1912200001.0
2005-09-28 20:30:00,87.44,87.45,87.44,87.45,1912200001.0
2005-09-28 20:31:00,87.425,87.445,87.411,87.445,1912200001.0
2005-09-28 20:33:00,87.45,87.457,87.423,87.441,628099998.0
2005-09-28 20:34:00,87.461,87.47,87.444,87.449,313799998.0
2005-09-28 20:35:00,87.449,87.465,87.439,87.46,514200001.0
2005-09-28 20:36:00,87.464,87.466,87.438,87.446,491399994.0
2005-09-28 20:37:00,87.437,87.46,87.425,87.444,563300007.0
2005-09-28 20:38:00,87.435,87.457,87.42,87.427,1394599996.0
2005-09-28 20:39:00,87.422,87.448,87.421,87.442,1039799999.0
2005-09-28 20:40:00,87.421,87.448,87.418,87.448,1725799996.0
2005-09-28 20:41:00,87.445,87.445,87.411,87.428,914800000.0
2005-09-28 20:42:00,87.427,87.442,87.407,87.423,885999997.0
2005-09-28 20:43:00,87.429,87.449,87.419,87.42,608099998.0
2005-09-28 20:44:00,87.431,87.449,87.423,87.429,1084600005.0
2005-09-28 20:45:00,87.439,87.448,87.412,87.412,985699996.0
2005-09-28 20:46:00,87.433,87.44,87.405,87.405,705099993.0
2005-09-28 20:47:00,87.42,87.433,87.402,87.411,1542400010.0
2005-09-28 20:48:00,87.425,87.438,87.404,87.404,767299994.0
2005-09-28 20:49:00,87.423,87.435,87.409,87.424,673900000.0
2005-09-28 20:50:00,87.408,87.426,87.399,87.421,952999997.0
2005-09-28 20:51:00,87.413,87.443,87.41,87.426,651899993.0
2005-09-28 20:52:00,87.425,87.438,87.408,87.427,647799999.0
2005-09-28 20:53:00,87.425,87.443,87.418,87.44,1329299996.0
2005-09-28 20:54:00,87.419,87.439,87.404,87.432,345199997.0
2005-09-28 20:55:00,87.419,87.44,87.408,87.438,1209099995.0
2005-09-28 20:56:00,87.418,87.441,87.408,87.408,1131999995.0
2005-09-28 20:57:00,87.41,87.441,87.403,87.435,1296100004.0
2005-09-28 20:58:00,87.44,87.45,87.44,87.44,756299992.0
2005-09-28 20:59:00,87.43,87.45,87.42,87.42,756299992.0
2005-09-28 21:00:00,87.44,87.44,87.41,87.41,756299992.0
2005-09-28 21:01:00,87.42,87.42,87.4,87.42,756299992.0
2005-09-28 21:02:00,87.403,87.417,87.382,87.404,756299992.0
2005-09-28 21:03:00,87.408,87.42,87.395,87.413,773300003.0
2005-09-28 21:04:00,87.397,87.419,87.391,87.406,420200003.0
2005-09-28 21:05:00,87.405,87.428,87.385,87.414,402900003.0
2005-09-28 21:06:00,87.427,87.436,87.413,87.418,588099998.0
2005-09-28 21:07:00,87.42,87.446,87.41,87.431,645000001.0
2005-09-28 21:08:00,87.438,87.45,87.411,87.419,491899991.0
2005-09-28 21:09:00,87.422,87.439,87.414,87.433,312799997.0
2005-09-28 21:10:00,87.428,87.445,87.422,87.435,377200000.0
2005-09-28 21:11:00,87.435,87.439,87.413,87.414,260899999.0
2005-09-28 21:12:00,87.404,87.431,87.404,87.413,566899995.0
2005-09-28 21:13:00,87.415,87.423,87.388,87.388,981200008.0
2005-09-28 21:14:00,87.422,87.43,87.402,87.41,1073700003.0
2005-09-28 21:15:00,87.423,87.431,87.397,87.408,1004999997.0
2005-09-28 21:16:00,87.414,87.437,87.398,87.408,647300001.0
2005-09-28 21:17:00,87.402,87.431,87.393,87.409,1284399998.0
2005-09-28 21:18:00,87.427,87.435,87.398,87.415,862699991.0
2005-09-28 21:19:00,87.422,87.44,87.406,87.429,1138699992.0
2005-09-28 21:20:00,87.428,87.435,87.408,87.425,1673200003.0
2005-09-28 21:21:00,87.426,87.454,87.421,87.442,1807899997.0
2005-09-28 21:22:00,87.42,87.441,87.398,87.429,1449399985.0
2005-09-28 21:23:00,87.449,87.454,87.417,87.443,783000000.0
2005-09-28 21:24:00,87.432,87.453,87.428,87.442,759799998.0
2005-09-28 21:25:00,87.419,87.443,87.413,87.434,1283199993.0
2005-09-28 21:26:00,87.435,87.445,87.42,87.42,501699994.0
2005-09-28 21:27:00,87.423,87.446,87.423,87.443,447300001.0
2005-09-28 21:28:00,87.454,87.459,87.427,87.427,173299998.0
2005-09-28 21:29:00,87.451,87.451,87.415,87.429,649499999.0
2005-09-28 21:30:00,87.435,87.448,87.411,87.433,461900000.0
2005-09-28 21:31:00,87.434,87.446,87.416,87.431,356799997.0
2005-09-28 21:32:00,87.445,87.447,87.417,87.432,1610599992.0
2005-09-28 21:33:00,87.433,87.459,87.431,87.441,170600000.0
2005-09-28 21:34:00,87.458,87.458,87.42,87.42,598100005.0
2005-09-28 21:35:00,87.447,87.447,87.417,87.422,349100002.0
2005-09-28 21:36:00,87.43,87.435,87.41,87.418,180200003.0
2005-09-28 21:37:00,87.412,87.448,87.412,87.448,359600000.0
2005-09-28 21:38:00,87.428,87.446,87.422,87.443,339600001.0
2005-09-28 21:39:00,87.426,87.451,87.42,87.451,299599998.0
2005-09-28 21:40:00,87.43,87.449,87.422,87.436,373900003.0
2005-09-28 21:41:00,87.418,87.437,87.391,87.391,541000008.0
2005-09-28 21:42:00,87.435,87.459,87.425,87.442,776600000.0
2005-09-28 21:43:00,87.446,87.446,87.413,87.415,651499990.0
2005-09-28 21:44:00,87.428,87.448,87.41,87.433,1359500007.0
2005-09-28 21:45:00,87.418,87.44,87.406,87.43,1109499994.0
2005-09-28 21:46:00,87.439,87.447,87.421,87.421,475499992.0
2005-09-28 21:47:00,87.402,87.45,87.39,87.41,845599998.0
2005-09-28 21:48:00,87.452,87.459,87.438,87.438,343499999.0
2005-09-28 21:49:00,87.458,87.458,87.419,87.427,617900000.0
2005-09-28 21:50:00,87.446,87.458,87.432,87.445,64599999.0
2005-09-28 21:51:00,87.43,87.442,87.416,87.432,370299999.0
2005-09-28 21:52:00,87.43,87.459,87.428,87.451,604499996.0
2005-09-28 21:53:00,87.458,87.458,87.432,87.432,195999999.0
2005-09-28 21:54:00,87.453,87.454,87.435,87.439,276299995.0
2005-09-28 21:55:00,87.453,87.467,87.433,87.463,410900006.0
2005-09-28 21:56:00,87.472,87.472,87.45,87.456,686399994.0
2005-09-28 21:57:00,87.468,87.47,87.448,87.452,133699996.0
2005-09-28 21:58:00,87.484,87.488,87.476,87.481,222299998.0
2005-09-28 21:59:00,87.488,87.491,87.466,87.474,638799998.0
2005-09-28 22:00:00,87.475,87.485,87.443,87.454,783800000.0
2005-09-28 22:01:00,87.465,87.485,87.451,87.465,822900001.0
2005-09-28 22:02:00,87.454,87.483,87.453,87.464,1433399997.0
2005-09-28 22:03:00,87.481,87.494,87.463,87.472,228500002.0
2005-09-28 22:04:00,87.489,87.497,87.466,87.485,768699996.0
2005-09-28 22:05:00,87.49,87.502,87.466,87.484,263300000.0
2005-09-28 22:06:00,87.502,87.502,87.478,87.478,204300000.0
2005-09-28 22:07:00,87.479,87.5,87.478,87.49,246100003.0
2005-09-28 22:08:00,87.496,87.496,87.46,87.46,202599997.0
2005-09-28 22:09:00,87.474,87.494,87.47,87.49,454399996.0
2005-09-28 22:10:00,87.494,87.499,87.468,87.468,201700002.0
2005-09-28 22:11:00,87.488,87.513,87.476,87.505,337799998.0
2005-09-28 22:12:00,87.489,87.522,87.472,87.512,456299999.0
2005-09-28 22:13:00,87.511,87.532,87.492,87.515,470499999.0
2005-09-28 22:14:00,87.53,87.53,87.507,87.51,192799998.0
2005-09-28 22:15:00,87.525,87.53,87.505,87.505,474199997.0
2005-09-28 22:16:00,87.523,87.527,87.499,87.5,433999999.0
2005-09-28 22:17:00,87.52,87.532,87.502,87.514,294100001.0
2005-09-28 22:18:00,87.532,87.534,87.513,87.513,267000000.0
2005-09-28 22:19:00,87.516,87.533,87.5,87.519,199500005.0
2005-09-28 22:20:00,87.531,87.531,87.509,87.513,220199999.0
2005-09-28 22:21:00,87.504,87.516,87.49,87.497,152299999.0
2005-09-28 22:22:00,87.499,87.515,87.484,87.502,443900001.0
2005-09-28 22:23:00,87.489,87.523,87.489,87.523,177700000.0
2005-09-28 22:24:00,87.502,87.52,87.498,87.51,127500001.0
2005-09-28 22:25:00,87.493,87.517,87.493,87.512,235399996.0
2005-09-28 22:26:00,87.51,87.513,87.483,87.485,292799999.0
2005-09-28 22:27:00,87.51,87.513,87.475,87.488,634800001.0
2005-09-28 22:28:00,87.485,87.505,87.475,87.495,388999997.0
2005-09-28 22:29:00,87.479,87.494,87.45,87.475,523899999.0
2005-09-28 22:30:00,87.487,87.494,87.473,87.482,405999994.0
2005-09-28 22:31:00,87.471,87.493,87.469,87.493,137400002.0
2005-09-28 22:32:00,87.475,87.504,87.475,87.501,233099997.0
2005-09-28 22:33:00,87.487,87.506,87.484,87.501,474899995.0
2005-09-28 22:34:00,87.502,87.51,87.483,87.485,550200005.0
2005-09-28 22:35:00,87.502,87.518,87.492,87.507,235899999.0
2005-09-28 22:36:00,87.505,87.505,87.46,87.47,519899998.0
2005-09-28 22:37:00,87.467,87.484,87.457,87.477,149500003.0
2005-09-28 22:38:00,87.466,87.489,87.461,87.477,218300001.0
2005-09-28 22:39:00,87.452,87.474,87.447,87.465,284600001.0
2005-09-28 22:40:00,87.45,87.468,87.446,87.463,292600000.0
2005-09-28 22:41:00,87.448,87.464,87.444,87.463,355399999.0
2005-09-28 22:42:00,87.464,87.48,87.457,87.477,212300002.0
2005-09-28 22:43:00,87.483,87.492,87.461,87.467,748100001.0
2005-09-28 22:44:00,87.464,87.484,87.455,87.478,348099996.0
2005-09-28 22:45:00,87.471,87.5,87.463,87.486,354999997.0
2005-09-28 22:46:00,87.469,87.49,87.455,87.485,366999998.0
2005-09-28 22:47:00,87.487,87.503,87.471,87.474,319000001.0
2005-09-28 22:48:00,87.472,87.498,87.458,87.485,458100000.0
2005-09-28 22:49:00,87.473,87.512,87.473,87.496,599400001.0
2005-09-28 22:50:00,87.504,87.507,87.464,87.464,207199997.0
2005-09-28 22:51:00,87.472,87.503,87.471,87.5,511199997.0
2005-09-28 22:52:00,87.506,87.506,87.478,87.478,149999997.0
2005-09-28 22:53:00,87.48,87.502,87.436,87.49,525500001.0
2005-09-28 22:54:00,87.489,87.497,87.469,87.477,373100001.0
2005-09-28 22:55:00,87.476,87.493,87.465,87.483,482600002.0
2005-09-28 22:56:00,87.478,87.481,87.458,87.46,189399999.0
2005-09-28 22:57:00,87.461,87.481,87.437,87.469,164699999.0
2005-09-28 22:58:00,87.47,87.482,87.459,87.473,178399998.0
2005-09-28 22:59:00,87.443,87.467,87.401,87.454,428200002.0
2005-09-28 23:00:00,87.489,87.489,87.452,87.455,226600000.0
2005-09-28 23:01:00,87.482,87.487,87.449,87.449,267400003.0
2005-09-28 23:02:00,87.486,87.486,87.457,87.465,209700002.0
2005-09-28 23:03:00,87.461,87.502,87.454,87.501,216199996.0
2005-09-28 23:04:00,87.473,87.486,87.443,87.466,346499997.0
2005-09-28 23:05:00,87.438,87.505,87.426,87.505,266300002.0
2005-09-28 23:06:00,87.475,87.496,87.457,87.466,287300002.0
2005-09-28 23:07:00,87.489,87.494,87.436,87.442,212999998.0
2005-09-28 23:08:00,87.47,87.485,87.453,87.466,361799998.0
2005-09-28 23:09:00,87.462,87.485,87.447,87.467,279499998.0
2005-09-28 23:10:00,87.481,87.493,87.449,87.45,264199999.0
2005-09-28 23:11:00,87.463,87.496,87.457,87.472,232500001.0
2005-09-28 23:12:00,87.458,87.505,87.456,87.489,266599997.0
2005-09-28 23:13:00,87.455,87.485,87.446,87.458,223899997.0
2005-09-28 23:14:00,87.498,87.498,87.458,87.463,261999994.0
2005-09-28 23:15:00,87.459,87.483,87.445,87.467,224400001.0
2005-09-28 23:16:00,87.452,87.483,87.433,87.471,234199995.0
2005-09-28 23:17:00,87.442,87.48,87.436,87.458,393599997.0
2005-09-28 23:18:00,87.468,87.51,87.468,87.49,194800003.0
2005-09-28 23:19:00,87.457,87.491,87.45,87.473,146399998.0
2005-09-28 23:20:00,87.497,87.499,87.472,87.48,190999997.0
2005-09-28 23:21:00,87.476,87.476,87.45,87.462,223399999.0
2005-09-28 23:22:00,87.458,87.5,87.447,87.477,242899997.0
2005-09-28 23:23:00,87.473,87.5,87.463,87.489,148600001.0
2005-09-28 23:24:00,87.486,87.515,87.468,87.495,206599999.0
2005-09-28 23:25:00,87.463,87.499,87.462,87.483,270600001.0
2005-09-28 23:26:00,87.513,87.519,87.48,87.498,205500000.0
2005-09-28 23:27:00,87.456,87.506,87.456,87.484,297200000.0
2005-09-28 23:28:00,87.484,87.498,87.452,87.452,295899999.0
2005-09-28 23:29:00,87.471,87.484,87.451,87.466,409399998.0
2005-09-28 23:30:00,87.476,87.503,87.461,87.503,278199997.0
2005-09-28 23:31:00,87.475,87.475,87.455,87.463,186100003.0
2005-09-28 23:32:00,87.449,87.489,87.442,87.467,303499996.0
2005-09-28 23:33:00,87.448,87.473,87.433,87.445,345199998.0
2005-09-28 23:34:00,87.465,87.465,87.427,87.431,357500001.0
2005-09-28 23:35:00,87.474,87.474,87.429,87.439,361899999.0
2005-09-28 23:36:00,87.46,87.465,87.425,87.425,175199999.0
2005-09-28 23:37:00,87.438,87.463,87.432,87.458,231100000.0
2005-09-28 23:38:00,87.452,87.469,87.43,87.442,216800002.0
2005-09-28 23:39:00,87.45,87.455,87.435,87.435,245100005.0
2005-09-28 23:40:00,87.45,87.482,87.446,87.471,80500000.0
2005-09-28 23:41:00,87.443,87.472,87.44,87.472,233300002.0
2005-09-28 23:42:00,87.442,87.462,87.425,87.442,218599998.0
2005-09-28 23:43:00,87.431,87.457,87.431,87.457,256199997.0
2005-09-28 23:44:00,87.425,87.457,87.422,87.447,341300000.0
2005-09-28 23:45:00,87.446,87.446,87.426,87.426,51799999.0
2005-09-28 23:46:00,87.437,87.456,87.437,87.456,13300000.0
2005-09-28 23:47:00,87.434,87.458,87.434,87.437,179999998.0
2005-09-28 23:48:00,87.455,87.468,87.442,87.455,212099998.0
2005-09-28 23:49:00,87.45,87.464,87.432,87.437,190100000.0
2005-09-28 23:50:00,87.447,87.457,87.421,87.443,303199999.0
2005-09-28 23:51:00,87.462,87.476,87.438,87.442,249000002.0
2005-09-28 23:52:00,87.449,87.477,87.449,87.465,134700000.0
2005-09-28 23:53:00,87.468,87.486,87.439,87.455,162399998.0
2005-09-28 23:54:00,87.451,87.477,87.446,87.468,115899999.0
2005-09-28 23:55:00,87.451,87.472,87.431,87.463,280999995.0
2005-09-28 23:56:00,87.466,87.477,87.448,87.453,228499998.0
2005-09-28 23:57:00,87.446,87.474,87.443,87.462,270200001.0
2005-09-28 23:58:00,87.444,87.471,87.444,87.455,166399998.0
2005-09-28 23:59:00,87.467,87.474,87.454,87.471,159300000.0
2005-09-29 00:00:00,87.45,87.474,87.448,87.471,225100001.0
2005-09-29 00:01:00,87.463,87.465,87.436,87.436,148000001.0
2005-09-29 00:02:00,87.465,87.47,87.452,87.458,110200000.0
2005-09-29 00:03:00,87.448,87.46,87.441,87.46,211000000.0
2005-09-29 00:04:00,87.453,87.46,87.435,87.448,255300000.0
2005-09-29 00:05:00,87.442,87.455,87.418,87.446,280200000.0
2005-09-29 00:06:00,87.445,87.458,87.423,87.444,193700001.0
2005-09-29 00:07:00,87.454,87.457,87.425,87.425,213799998.0
2005-09-29 00:08:00,87.422,87.443,87.417,87.443,162900002.0
2005-09-29 00:09:00,87.439,87.452,87.399,87.399,180300002.0
2005-09-29 00:10:00,87.416,87.433,87.416,87.433,31999999.0
2005-09-29 00:11:00,87.433,87.433,87.407,87.412,125800001.0
2005-09-29 00:12:00,87.428,87.455,87.415,87.415,299500000.0
2005-09-29 00:13:00,87.407,87.437,87.4,87.425,322099999.0
2005-09-29 00:14:00,87.437,87.462,87.429,87.44,114400000.0
2005-09-29 00:15:00,87.416,87.442,87.416,87.435,123399997.0
2005-09-29 00:16:00,87.422,87.447,87.42,87.447,201100000.0
2005-09-29 00:17:00,87.458,87.458,87.431,87.435,60100000.0
2005-09-29 00:18:00,87.459,87.474,87.442,87.46,217899999.0
2005-09-29 00:19:00,87.451,87.467,87.438,87.457,313200003.0
2005-09-29 00:20:00,87.44,87.475,87.433,87.448,311399998.0
2005-09-29 00:21:00,87.469,87.49,87.447,87.475,202199996.0
2005-09-29 00:22:00,87.486,87.504,87.471,87.491,215100001.0
2005-09-29 00:23:00,87.499,87.499,87.475,87.476,156600002.0
2005-09-29 00:24:00,87.477,87.505,87.447,87.457,159200004.0
2005-09-29 00:25:00,87.468,87.49,87.451,87.472,378099998.0
2005-09-29 00:26:00,87.484,87.497,87.461,87.475,185200000.0
2005-09-29 00:27:00,87.473,87.479,87.455,87.455,234400002.0
2005-09-29 00:28:00,87.482,87.491,87.44,87.44,281199998.0
2005-09-29 00:29:00,87.466,87.484,87.445,87.473,295100001.0
2005-09-29 00:30:00,87.445,87.484,87.445,87.476,371999999.0
2005-09-29 00:31:00,87.458,87.485,87.458,87.485,64299999.0
2005-09-29 00:32:00,87.48,87.509,87.453,87.49,266799999.0
2005-09-29 00:33:00,87.473,87.515,87.467,87.513,188399999.0
2005-09-29 00:34:00,87.476,87.499,87.457,87.482,195899998.0
2005-09-29 00:35:00,87.45,87.48,87.45,87.48,272299999.0
2005-09-29 00:36:00,87.482,87.501,87.474,87.479,245499999.0
2005-09-29 00:37:00,87.472,87.494,87.466,87.492,371800001.0
2005-09-29 00:38:00,87.462,87.49,87.462,87.49,231599999.0
2005-09-29 00:39:00,87.475,87.496,87.472,87.477,311699995.0
2005-09-29 00:40:00,87.497,87.497,87.456,87.461,281499997.0
2005-09-29 00:41:00,87.459,87.483,87.459,87.473,194300000.0
2005-09-29 00:42:00,87.465,87.475,87.453,87.473,360699999.0
2005-09-29 00:43:00,87.462,87.473,87.443,87.445,291299999.0
2005-09-29 00:44:00,87.448,87.466,87.435,87.452,147800000.0
2005-09-29 00:45:00,87.448,87.462,87.429,87.448,241899999.0
2005-09-29 00:46:00,87.435,87.445,87.416,87.436,239599999.0
2005-09-29 00:47:00,87.423,87.455,87.407,87.433,299799995.0
2005-09-29 00:48:00,87.477,87.51,87.46,87.501,274799997.0
2005-09-29 00:49:00,87.506,87.554,87.506,87.526,304399998.0
2005-09-29 00:50:00,87.511,87.543,87.476,87.523,242300000.0
2005-09-29 00:51:00,87.516,87.544,87.511,87.524,226700003.0
2005-09-29 00:52:00,87.535,87.54,87.511,87.517,250399999.0
2005-09-29 00:53:00,87.517,87.535,87.509,87.52,391800004.0
2005-09-29 00:54:00,87.496,87.512,87.476,87.499,175799999.0
2005-09-29 00:55:00,87.491,87.526,87.491,87.526,251200002.0
2005-09-29 00:56:00,87.491,87.531,87.491,87.531,248100001.0
2005-09-29 00:57:00,87.524,87.538,87.5,87.515,275700003.0
2005-09-29 00:58:00,87.496,87.507,87.485,87.506,229599996.0
2005-09-29 00:59:00,87.525,87.553,87.508,87.539,269600003.0
2005-09-29 01:00:00,87.511,87.546,87.511,87.522,281200001.0
2005-09-29 01:01:00,87.513,87.526,87.501,87.507,121799998.0
2005-09-29 01:02:00,87.535,87.542,87.51,87.524,322499997.0
2005-09-29 01:03:00,87.506,87.536,87.506,87.536,194399998.0
2005-09-29 01:04:00,87.531,87.531,87.506,87.506,85900000.0
2005-09-29 01:05:00,87.513,87.513,87.492,87.492,71500001.0
2005-09-29 01:06:00,87.505,87.529,87.49,87.51,272100004.0
2005-09-29 01:07:00,87.517,87.541,87.51,87.518,188099999.0
2005-09-29 01:08:00,87.534,87.55,87.528,87.544,180100000.0
2005-09-29 01:09:00,87.533,87.533,87.514,87.517,164700000.0
2005-09-29 01:10:00,87.506,87.521,87.499,87.509,255899999.0
2005-09-29 01:11:00,87.51,87.525,87.494,87.519,211999998.0
2005-09-29 01:12:00,87.517,87.534,87.5,87.507,342599998.0
2005-09-29 01:13:00,87.521,87.532,87.501,87.518,191800001.0
2005-09-29 01:14:00,87.51,87.51,87.472,87.472,132199999.0
2005-09-29 01:15:00,87.49,87.503,87.482,87.495,100900002.0
2005-09-29 01:16:00,87.518,87.54,87.51,87.51,287000005.0
2005-09-29 01:17:00,87.523,87.53,87.504,87.51,145099999.0
2005-09-29 01:18:00,87.523,87.537,87.519,87.525,67099999.0
2005-09-29 01:19:00,87.536,87.543,87.523,87.527,212400001.0
2005-09-29 01:20:00,87.541,87.555,87.517,87.517,196900001.0
2005-09-29 01:21:00,87.53,87.53,87.496,87.5,210200000.0
2005-09-29 01:22:00,87.527,87.535,87.507,87.509,139600004.0
2005-09-29 01:23:00,87.525,87.534,87.503,87.523,305400000.0
2005-09-29 01:24:00,87.529,87.529,87.492,87.515,242799998.0
2005-09-29 01:25:00,87.531,87.549,87.52,87.525,177200002.0
2005-09-29 01:26:00,87.517,87.54,87.506,87.54,168300000.0
2005-09-29 01:27:00,87.546,87.546,87.517,87.526,177300000.0
2005-09-29 01:28:00,87.531,87.543,87.517,87.536,80999999.0
2005-09-29 01:29:00,87.501,87.538,87.501,87.529,237499997.0
2005-09-29 01:30:00,87.533,87.54,87.515,87.528,221000000.0
2005-09-29 01:31:00,87.508,87.529,87.506,87.529,176399999.0
2005-09-29 01:32:00,87.503,87.526,87.497,87.526,209500004.0
2005-09-29 01:33:00,87.521,87.521,87.504,87.504,96700000.0
2005-09-29 01:34:00,87.527,87.537,87.508,87.517,309399995.0
2005-09-29 01:35:00,87.52,87.535,87.519,87.531,243099997.0
2005-09-29 01:36:00,87.534,87.535,87.51,87.51,164000003.0
2005-09-29 01:37:00,87.538,87.538,87.513,87.525,191100001.0
2005-09-29 01:38:00,87.529,87.54,87.504,87.528,280899996.0
2005-09-29 01:39:00,87.518,87.536,87.505,87.523,153600003.0
2005-09-29 01:40:00,87.522,87.565,87.517,87.554,297299998.0
2005-09-29 01:41:00,87.545,87.564,87.529,87.549,182599999.0
2005-09-29 01:42:00,87.565,87.579,87.543,87.548,206100001.0
2005-09-29 01:43:00,87.566,87.578,87.554,87.559,146299997.0
2005-09-29 01:44:00,87.579,87.585,87.564,87.574,152199998.0
2005-09-29 01:45:00,87.6,87.621,87.585,87.592,267300001.0
2005-09-29 01:46:00,87.623,87.636,87.598,87.615,221100000.0
2005-09-29 01:47:00,87.599,87.627,87.595,87.627,127799999.0
2005-09-29 01:48:00,87.643,87.659,87.625,87.647,283699999.0
2005-09-29 01:49:00,87.642,87.642,87.615,87.619,227500000.0
2005-09-29 01:50:00,87.623,87.629,87.596,87.596,235200000.0
2005-09-29 01:51:00,87.579,87.597,87.548,87.548,246299997.0
2005-09-29 01:52:00,87.56,87.588,87.55,87.568,143000000.0
2005-09-29 01:53:00,87.586,87.608,87.568,87.584,185899999.0
2005-09-29 01:54:00,87.582,87.586,87.565,87.565,273300000.0
2005-09-29 01:55:00,87.565,87.577,87.553,87.566,107799998.0
2005-09-29 01:56:00,87.55,87.57,87.533,87.549,354699995.0
2005-09-29 01:57:00,87.541,87.559,87.527,87.543,230099999.0
2005-09-29 01:58:00,87.539,87.57,87.538,87.563,279999998.0
2005-09-29 01:59:00,87.548,87.563,87.539,87.553,333799998.0
2005-09-29 02:00:00,87.53,87.555,87.53,87.547,229300000.0
2005-09-29 02:01:00,87.559,87.559,87.525,87.525,171599999.0
2005-09-29 02:02:00,87.528,87.534,87.51,87.525,274500001.0
2005-09-29 02:03:00,87.528,87.533,87.495,87.495,284700001.0
2005-09-29 02:04:00,87.49,87.508,87.482,87.495,196500002.0
2005-09-29 02:05:00,87.479,87.5,87.471,87.499,219199996.0
2005-09-29 02:06:00,87.483,87.505,87.477,87.487,184500003.0
2005-09-29 02:07:00,87.488,87.503,87.475,87.481,313299998.0
2005-09-29 02:08:00,87.494,87.506,87.481,87.493,261999997.0
2005-09-29 02:09:00,87.505,87.518,87.488,87.494,234700000.0
2005-09-29 02:10:00,87.495,87.519,87.487,87.492,203200003.0
2005-09-29 02:11:00,87.502,87.506,87.472,87.48,231800000.0
2005-09-29 02:12:00,87.508,87.515,87.487,87.487,268999995.0
2005-09-29 02:13:00,87.499,87.504,87.471,87.478,119200001.0
2005-09-29 02:14:00,87.482,87.507,87.482,87.504,122500000.0
2005-09-29 02:15:00,87.507,87.518,87.489,87.496,307000002.0
2005-09-29 02:16:00,87.492,87.525,87.492,87.513,212299998.0
2005-09-29 02:17:00,87.522,87.523,87.495,87.515,299499999.0
2005-09-29 02:18:00,87.504,87.525,87.503,87.523,138499998.0
2005-09-29 02:19:00,87.515,87.526,87.498,87.513,223799999.0
2005-09-29 02:20:00,87.512,87.512,87.494,87.496,147800000.0
2005-09-29 02:21:00,87.508,87.51,87.491,87.508,375099993.0
2005-09-29 02:22:00,87.487,87.524,87.48,87.524,209800002.0
2005-09-29 02:23:00,87.525,87.525,87.495,87.508,314599996.0
2005-09-29 02:24:00,87.511,87.537,87.496,87.507,228100001.0
2005-09-29 02:25:00,87.516,87.531,87.504,87.53,216299999.0
2005-09-29 02:26:00,87.549,87.549,87.503,87.503,112000000.0
2005-09-29 02:27:00,87.539,87.545,87.522,87.522,239400000.0
2005-09-29 02:28:00,87.52,87.535,87.52,87.535,8700000.0
2005-09-29 02:29:00,87.521,87.547,87.521,87.547,260499996.0
2005-09-29 02:30:00,87.538,87.553,87.523,87.529,294900001.0
2005-09-29 02:31:00,87.552,87.558,87.532,87.536,273499995.0
2005-09-29 02:32:00,87.547,87.555,87.526,87.549,284300004.0
2005-09-29 02:33:00,87.55,87.564,87.55,87.564,29499999.0
2005-09-29 02:34:00,87.551,87.561,87.527,87.529,198500000.0
2005-09-29 02:35:00,87.522,87.56,87.522,87.56,263000000.0
2005-09-29 02:36:00,87.563,87.564,87.541,87.55,270100004.0
2005-09-29 02:37:00,87.557,87.559,87.526,87.542,209900000.0
2005-09-29 02:38:00,87.545,87.557,87.536,87.552,129999999.0
2005-09-29 02:39:00,87.543,87.563,87.538,87.549,146399999.0
2005-09-29 02:40:00,87.541,87.57,87.541,87.57,199799998.0
2005-09-29 02:41:00,87.57,87.575,87.544,87.551,370700001.0
2005-09-29 02:42:00,87.545,87.572,87.544,87.55,389199999.0
2005-09-29 02:43:00,87.547,87.569,87.541,87.56,189899998.0
2005-09-29 02:44:00,87.568,87.578,87.555,87.556,211300000.0
2005-09-29 02:45:00,87.551,87.563,87.527,87.535,335099998.0
2005-09-29 02:46:00,87.537,87.553,87.526,87.542,290700000.0
2005-09-29 02:47:00,87.539,87.539,87.52,87.527,186899998.0
2005-09-29 02:48:00,87.522,87.542,87.508,87.527,207200002.0
2005-09-29 02:49:00,87.522,87.529,87.502,87.525,168499997.0
2005-09-29 02:50:00,87.537,87.547,87.528,87.531,117000002.0
2005-09-29 02:51:00,87.548,87.553,87.529,87.529,179299999.0
2005-09-29 02:52:00,87.55,87.563,87.535,87.542,249999999.0
2005-09-29 02:53:00,87.552,87.568,87.537,87.551,177099998.0
2005-09-29 02:54:00,87.542,87.559,87.533,87.54,137699999.0
2005-09-29 02:55:00,87.516,87.541,87.507,87.532,293799999.0
2005-09-29 02:56:00,87.532,87.556,87.531,87.545,234999998.0
2005-09-29 02:57:00,87.526,87.552,87.524,87.529,366699995.0
2005-09-29 02:58:00,87.532,87.54,87.516,87.522,317399999.0
2005-09-29 02:59:00,87.531,87.531,87.495,87.495,370699999.0
2005-09-29 03:00:00,87.5,87.531,87.5,87.53,208499996.0
2005-09-29 03:01:00,87.521,87.547,87.521,87.531,242199999.0
2005-09-29 03:02:00,87.513,87.547,87.513,87.522,153399997.0
2005-09-29 03:03:00,87.522,87.548,87.506,87.525,138700001.0
2005-09-29 03:04:00,87.511,87.514,87.497,87.503,88999999.0
2005-09-29 03:05:00,87.495,87.508,87.479,87.502,245400001.0
2005-09-29 03:06:00,87.484,87.507,87.478,87.483,215499998.0
2005-09-29 03:07:00,87.495,87.513,87.485,87.504,157799998.0
2005-09-29 03:08:00,87.498,87.509,87.484,87.505,243100001.0
2005-09-29 03:09:00,87.505,87.515,87.491,87.498,332400002.0
2005-09-29 03:10:00,87.505,87.515,87.485,87.494,299099997.0
2005-09-29 03:11:00,87.49,87.505,87.474,87.5,160200002.0
2005-09-29 03:12:00,87.5,87.517,87.482,87.491,153299999.0
2005-09-29 03:13:00,87.503,87.506,87.474,87.474,414899995.0
2005-09-29 03:14:00,87.486,87.496,87.474,87.479,214700003.0
2005-09-29 03:15:00,87.476,87.476,87.432,87.449,174100001.0
2005-09-29 03:16:00,87.456,87.484,87.441,87.46,114400002.0
2005-09-29 03:17:00,87.458,87.485,87.456,87.471,222900001.0
2005-09-29 03:18:00,87.463,87.481,87.457,87.474,64600002.0
2005-09-29 03:19:00,87.468,87.494,87.468,87.485,306100003.0
2005-09-29 03:20:00,87.493,87.497,87.479,87.481,28400000.0
2005-09-29 03:21:00,87.5,87.503,87.479,87.479,260499998.0
2005-09-29 03:22:00,87.49,87.49,87.452,87.457,222799999.0
2005-09-29 03:23:00,87.477,87.477,87.451,87.456,326900005.0
2005-09-29 03:24:00,87.457,87.474,87.451,87.473,232000001.0
2005-09-29 03:25:00,87.477,87.477,87.451,87.457,374099994.0
2005-09-29 03:26:00,87.477,87.477,87.451,87.451,164299998.0
2005-09-29 03:27:00,87.467,87.473,87.449,87.457,206300001.0
2005-09-29 03:28:00,87.453,87.473,87.447,87.456,225599999.0
2005-09-29 03:29:00,87.479,87.479,87.455,87.455,137099998.0
2005-09-29 03:30:00,87.475,87.485,87.459,87.459,223199996.0
2005-09-29 03:31:00,87.464,87.477,87.453,87.473,260400001.0
2005-09-29 03:32:00,87.477,87.488,87.451,87.462,267699999.0
2005-09-29 03:33:00,87.461,87.496,87.461,87.49,337999996.0
2005-09-29 03:34:00,87.48,87.5,87.476,87.497,159199998.0
2005-09-29 03:35:00,87.494,87.516,87.482,87.494,307300001.0
2005-09-29 03:36:00,87.492,87.513,87.492,87.513,231099998.0
2005-09-29 03:37:00,87.498,87.518,87.485,87.5,267899998.0
2005-09-29 03:38:00,87.477,87.511,87.477,87.498,136199999.0
2005-09-29 03:39:00,87.487,87.515,87.472,87.472,106299998.0
2005-09-29 03:40:00,87.479,87.509,87.479,87.503,239000001.0
2005-09-29 03:41:00,87.51,87.522,87.483,87.499,194500000.0
2005-09-29 03:42:00,87.512,87.516,87.494,87.495,347200002.0
2005-09-29 03:43:00,87.495,87.495,87.469,87.473,107699999.0
2005-09-29 03:44:00,87.499,87.508,87.456,87.498,303399999.0
2005-09-29 03:45:00,87.493,87.507,87.478,87.494,154900002.0
2005-09-29 03:46:00,87.479,87.499,87.479,87.495,245099999.0
2005-09-29 03:47:00,87.495,87.51,87.485,87.497,129599999.0
2005-09-29 03:48:00,87.482,87.499,87.474,87.494,45200001.0
2005-09-29 03:49:00,87.51,87.517,87.487,87.504,268899997.0
2005-09-29 03:50:00,87.488,87.511,87.481,87.491,175200001.0
2005-09-29 03:51:00,87.506,87.519,87.484,87.508,162400002.0
2005-09-29 03:52:00,87.5,87.535,87.495,87.535,318099996.0
2005-09-29 03:53:00,87.507,87.527,87.49,87.501,350399998.0
2005-09-29 03:54:00,87.487,87.515,87.487,87.507,139100001.0
2005-09-29 03:55:00,87.501,87.504,87.487,87.493,66700000.0
2005-09-29 03:56:00,87.508,87.518,87.497,87.506,160700001.0
2005-09-29 03:57:00,87.502,87.515,87.491,87.503,182600001.0
2005-09-29 03:58:00,87.512,87.533,87.5,87.5,132999999.0
2005-09-29 03:59:00,87.525,87.528,87.504,87.513,108899998.0
2005-09-29 04:00:00,87.507,87.528,87.487,87.522,458100003.0
2005-09-29 04:01:00,87.526,87.526,87.501,87.509,244600003.0
2005-09-29 04:02:00,87.494,87.509,87.488,87.508,80099999.0
2005-09-29 04:03:00,87.486,87.51,87.477,87.494,195299997.0
2005-09-29 04:04:00,87.509,87.515,87.49,87.493,180400002.0
2005-09-29 04:05:00,87.507,87.515,87.487,87.497,280600002.0
2005-09-29 04:06:00,87.504,87.526,87.481,87.511,285800003.0
2005-09-29 04:07:00,87.499,87.525,87.499,87.52,260799997.0
2005-09-29 04:08:00,87.518,87.53,87.506,87.53,230199998.0
2005-09-29 04:09:00,87.516,87.538,87.506,87.53,345300002.0
2005-09-29 04:10:00,87.532,87.547,87.517,87.534,267100000.0
2005-09-29 04:11:00,87.524,87.555,87.521,87.521,160099999.0
2005-09-29 04:12:00,87.534,87.559,87.534,87.55,193300000.0
2005-09-29 04:13:00,87.541,87.547,87.53,87.533,238100001.0
2005-09-29 04:14:00,87.525,87.543,87.524,87.543,97699998.0
2005-09-29 04:15:00,87.541,87.568,87.541,87.568,135999998.0
2005-09-29 04:16:00,87.55,87.57,87.547,87.565,242599999.0
2005-09-29 04:17:00,87.544,87.56,87.543,87.555,221100000.0
2005-09-29 04:18:00,87.535,87.554,87.533,87.546,233099999.0
2005-09-29 04:19:00,87.537,87.56,87.522,87.535,229699997.0
2005-09-29 04:20:00,87.531,87.572,87.531,87.572,403300004.0
2005-09-29 04:21:00,87.57,87.589,87.566,87.587,154400001.0
2005-09-29 04:22:00,87.574,87.59,87.564,87.566,178000002.0
2005-09-29 04:23:00,87.587,87.589,87.564,87.58,191200001.0
2005-09-29 04:24:00,87.569,87.569,87.547,87.547,140600000.0
2005-09-29 04:25:00,87.561,87.569,87.547,87.552,192600003.0
2005-09-29 04:26:00,87.559,87.561,87.537,87.547,198400000.0
2005-09-29 04:27:00,87.55,87.556,87.531,87.535,78200000.0
2005-09-29 04:28:00,87.56,87.56,87.541,87.552,106299999.0
2005-09-29 04:29:00,87.537,87.55,87.53,87.534,136400000.0
2005-09-29 04:30:00,87.535,87.555,87.532,87.533,84900000.0
2005-09-29 04:31:00,87.535,87.557,87.535,87.545,146800002.0
2005-09-29 04:32:00,87.534,87.559,87.534,87.551,156800002.0
2005-09-29 04:33:00,87.549,87.549,87.527,87.527,139199998.0
2005-09-29 04:34:00,87.542,87.542,87.523,87.523,131299997.0
2005-09-29 04:35:00,87.549,87.562,87.536,87.548,122400000.0
2005-09-29 04:36:00,87.555,87.566,87.542,87.542,121499999.0
2005-09-29 04:37:00,87.546,87.56,87.538,87.544,152699999.0
2005-09-29 04:38:00,87.554,87.571,87.535,87.552,456999998.0
2005-09-29 04:39:00,87.563,87.563,87.521,87.521,221299999.0
2005-09-29 04:40:00,87.555,87.56,87.532,87.541,239099999.0
2005-09-29 04:41:00,87.555,87.56,87.533,87.548,289999998.0
2005-09-29 04:42:00,87.533,87.576,87.532,87.568,176699998.0
2005-09-29 04:43:00,87.553,87.553,87.533,87.533,157400001.0
2005-09-29 04:44:00,87.553,87.557,87.533,87.533,250499996.0
2005-09-29 04:45:00,87.553,87.553,87.535,87.541,53200000.0
2005-09-29 04:46:00,87.552,87.56,87.533,87.539,164299999.0
2005-09-29 04:47:00,87.535,87.552,87.523,87.54,196899998.0
2005-09-29 04:48:00,87.549,87.549,87.517,87.53,151699999.0
2005-09-29 04:49:00,87.543,87.544,87.517,87.527,185100001.0
2005-09-29 04:50:00,87.528,87.56,87.52,87.531,230699998.0
2005-09-29 04:51:00,87.54,87.545,87.521,87.521,137700001.0
2005-09-29 04:52:00,87.547,87.56,87.533,87.548,175799999.0
2005-09-29 04:53:00,87.551,87.568,87.542,87.547,180799999.0
2005-09-29 04:54:00,87.561,87.569,87.544,87.545,339799998.0
2005-09-29 04:55:00,87.538,87.575,87.538,87.558,281599999.0
2005-09-29 04:56:00,87.564,87.572,87.543,87.549,169299998.0
2005-09-29 04:57:00,87.57,87.574,87.553,87.553,161399999.0
2005-09-29 04:58:00,87.574,87.578,87.553,87.553,301400000.0
2005-09-29 04:59:00,87.549,87.569,87.537,87.537,174000000.0
2005-09-29 05:00:00,87.564,87.575,87.548,87.567,259799999.0
2005-09-29 05:01:00,87.53,87.564,87.53,87.564,63700002.0
2005-09-29 05:02:00,87.565,87.572,87.523,87.547,220799997.0
2005-09-29 05:03:00,87.556,87.573,87.544,87.567,315200005.0
2005-09-29 05:04:00,87.578,87.58,87.555,87.57,310999999.0
2005-09-29 05:05:00,87.556,87.585,87.554,87.58,156299999.0
2005-09-29 05:06:00,87.547,87.572,87.542,87.572,245900002.0
2005-09-29 05:07:00,87.557,87.585,87.54,87.54,217800004.0
2005-09-29 05:08:00,87.572,87.572,87.544,87.548,137200004.0
2005-09-29 05:09:00,87.557,87.557,87.514,87.527,227500000.0
2005-09-29 05:10:00,87.543,87.556,87.526,87.535,248700004.0
2005-09-29 05:11:00,87.557,87.557,87.525,87.525,69100000.0
2005-09-29 05:12:00,87.551,87.565,87.54,87.555,139299999.0
2005-09-29 05:13:00,87.559,87.559,87.535,87.535,67399999.0
2005-09-29 05:14:00,87.553,87.553,87.528,87.534,214800000.0
2005-09-29 05:15:00,87.533,87.546,87.525,87.544,253299998.0
2005-09-29 05:16:00,87.542,87.554,87.53,87.548,242699999.0
2005-09-29 05:17:00,87.554,87.554,87.524,87.539,134299999.0
2005-09-29 05:18:00,87.544,87.554,87.515,87.551,330799998.0
2005-09-29 05:19:00,87.533,87.555,87.527,87.527,202900000.0
2005-09-29 05:20:00,87.55,87.55,87.537,87.537,60900002.0
2005-09-29 05:21:00,87.553,87.557,87.534,87.534,174399998.0
2005-09-29 05:22:00,87.537,87.557,87.53,87.53,114800000.0
2005-09-29 05:23:00,87.548,87.553,87.528,87.541,160199998.0
2005-09-29 05:24:00,87.543,87.55,87.525,87.535,179700003.0
2005-09-29 05:25:00,87.553,87.553,87.524,87.553,207400000.0
2005-09-29 05:26:00,87.553,87.554,87.524,87.535,119600003.0
2005-09-29 05:27:00,87.54,87.54,87.52,87.52,62900000.0
2005-09-29 05:28:00,87.525,87.542,87.509,87.524,219799998.0
2005-09-29 05:29:00,87.527,87.542,87.518,87.518,185900000.0
2005-09-29 05:30:00,87.534,87.552,87.523,87.539,250399997.0
2005-09-29 05:31:00,87.53,87.556,87.525,87.543,203999996.0
2005-09-29 05:32:00,87.541,87.552,87.53,87.53,189599999.0
2005-09-29 05:33:00,87.541,87.541,87.522,87.529,206200000.0
2005-09-29 05:34:00,87.546,87.546,87.534,87.534,48100000.0
2005-09-29 05:35:00,87.519,87.545,87.519,87.54,148700001.0
2005-09-29 05:36:00,87.537,87.555,87.529,87.548,246799998.0
2005-09-29 05:37:00,87.55,87.55,87.518,87.52,201399997.0
2005-09-29 05:38:00,87.531,87.549,87.53,87.548,202899999.0
2005-09-29 05:39:00,87.526,87.546,87.52,87.543,263800001.0
2005-09-29 05:40:00,87.524,87.543,87.512,87.543,121199997.0
2005-09-29 05:41:00,87.526,87.548,87.519,87.52,235399998.0
2005-09-29 05:42:00,87.524,87.541,87.524,87.541,28200000.0
2005-09-29 05:43:00,87.532,87.547,87.517,87.547,207799997.0
2005-09-29 05:44:00,87.519,87.542,87.519,87.534,259300001.0
2005-09-29 05:45:00,87.527,87.553,87.526,87.536,155500003.0
2005-09-29 05:46:00,87.524,87.55,87.524,87.55,34400000.0
2005-09-29 05:47:00,87.539,87.548,87.482,87.526,165299998.0
2005-09-29 05:48:00,87.53,87.545,87.513,87.531,102099999.0
2005-09-29 05:49:00,87.527,87.54,87.509,87.532,224099999.0
2005-09-29 05:50:00,87.516,87.536,87.51,87.515,234300000.0
2005-09-29 05:51:00,87.537,87.543,87.506,87.534,306899998.0
2005-09-29 05:52:00,87.51,87.536,87.51,87.534,204500001.0
2005-09-29 05:53:00,87.522,87.538,87.518,87.538,235699998.0
2005-09-29 05:54:00,87.513,87.53,87.506,87.517,80600001.0
2005-09-29 05:55:00,87.507,87.521,87.486,87.495,246699998.0
2005-09-29 05:56:00,87.499,87.52,87.492,87.505,199699999.0
2005-09-29 05:57:00,87.517,87.517,87.494,87.517,230699995.0
2005-09-29 05:58:00,87.503,87.523,87.491,87.51,162900002.0
2005-09-29 05:59:00,87.498,87.514,87.489,87.513,270500000.0
2005-09-29 06:00:00,87.491,87.513,87.481,87.498,259099999.0
2005-09-29 06:01:00,87.505,87.517,87.481,87.506,184700000.0
2005-09-29 06:02:00,87.494,87.515,87.487,87.512,312600002.0
2005-09-29 06:03:00,87.49,87.505,87.49,87.505,98400001.0
2005-09-29 06:04:00,87.487,87.506,87.481,87.491,184199998.0
2005-09-29 06:05:00,87.485,87.506,87.483,87.502,352600004.0
2005-09-29 06:06:00,87.507,87.511,87.482,87.492,395399997.0
2005-09-29 06:07:00,87.495,87.507,87.488,87.488,195900001.0
2005-09-29 06:08:00,87.501,87.518,87.494,87.518,125999998.0
2005-09-29 06:09:00,87.5,87.523,87.497,87.523,175799995.0
2005-09-29 06:10:00,87.512,87.513,87.482,87.482,157999998.0
2005-09-29 06:11:00,87.482,87.51,87.469,87.51,118900000.0
2005-09-29 06:12:00,87.504,87.511,87.487,87.493,84800004.0
2005-09-29 06:13:00,87.511,87.511,87.494,87.494,39099999.0
2005-09-29 06:14:00,87.501,87.519,87.5,87.515,151599998.0
2005-09-29 06:15:00,87.492,87.52,87.492,87.515,234899998.0
2005-09-29 06:16:00,87.51,87.545,87.51,87.545,100500002.0
2005-09-29 06:17:00,87.53,87.541,87.51,87.521,330399991.0
2005-09-29 06:18:00,87.536,87.537,87.514,87.52,99400001.0
2005-09-29 06:19:00,87.536,87.543,87.513,87.513,178899997.0
2005-09-29 06:20:00,87.516,87.534,87.503,87.522,368099999.0
2005-09-29 06:21:00,87.527,87.533,87.505,87.517,308399999.0
2005-09-29 06:22:00,87.506,87.521,87.504,87.519,85800000.0
2005-09-29 06:23:00,87.511,87.53,87.511,87.53,77900000.0
2005-09-29 06:24:00,87.535,87.535,87.504,87.515,69200000.0
2005-09-29 06:25:00,87.489,87.528,87.489,87.517,303400003.0
2005-09-29 06:26:00,87.501,87.522,87.492,87.502,204899998.0
2005-09-29 06:27:00,87.488,87.508,87.481,87.508,336600002.0
2005-09-29 06:28:00,87.493,87.506,87.466,87.487,173899998.0
2005-09-29 06:29:00,87.484,87.51,87.482,87.497,246900000.0
2005-09-29 06:30:00,87.476,87.503,87.476,87.5,225799999.0
2005-09-29 06:31:00,87.471,87.49,87.462,87.48,164299997.0
2005-09-29 06:32:00,87.483,87.487,87.459,87.469,231799998.0
2005-09-29 06:33:00,87.469,87.49,87.462,87.49,196799997.0
2005-09-29 06:34:00,87.478,87.506,87.473,87.474,237500000.0
2005-09-29 06:35:00,87.489,87.49,87.455,87.475,267399999.0
2005-09-29 06:36:00,87.475,87.499,87.475,87.495,240499999.0
2005-09-29 06:37:00,87.497,87.497,87.472,87.479,263899997.0
2005-09-29 06:38:00,87.485,87.5,87.457,87.478,172899999.0
2005-09-29 06:39:00,87.476,87.496,87.473,87.492,333399994.0
2005-09-29 06:40:00,87.488,87.514,87.488,87.51,187100003.0
2005-09-29 06:41:00,87.507,87.512,87.487,87.487,175400001.0
2005-09-29 06:42:00,87.495,87.515,87.487,87.489,290599997.0
2005-09-29 06:43:00,87.499,87.524,87.499,87.515,193500001.0
2005-09-29 06:44:00,87.506,87.509,87.487,87.493,36300000.0
2005-09-29 06:45:00,87.499,87.515,87.479,87.501,194799996.0
2005-09-29 06:46:00,87.517,87.517,87.492,87.492,190700005.0
2005-09-29 06:47:00,87.495,87.527,87.49,87.505,281300003.0
2005-09-29 06:48:00,87.504,87.518,87.492,87.493,114399998.0
2005-09-29 06:49:00,87.508,87.508,87.458,87.458,106400002.0
2005-09-29 06:50:00,87.498,87.515,87.489,87.515,55400000.0
2005-09-29 06:51:00,87.5,87.518,87.5,87.515,243699998.0
2005-09-29 06:52:00,87.511,87.524,87.488,87.496,229500001.0
2005-09-29 06:53:00,87.498,87.51,87.477,87.502,227899998.0
2005-09-29 06:54:00,87.503,87.503,87.477,87.482,155499996.0
2005-09-29 06:55:00,87.503,87.509,87.49,87.49,179900001.0
2005-09-29 06:56:00,87.488,87.507,87.475,87.503,278399994.0
2005-09-29 06:57:00,87.51,87.51,87.491,87.499,214800001.0
2005-09-29 06:58:00,87.503,87.525,87.498,87.523,261199999.0
2005-09-29 06:59:00,87.515,87.53,87.504,87.514,184399999.0
2005-09-29 07:00:00,87.505,87.523,87.494,87.512,180300001.0
2005-09-29 07:01:00,87.523,87.525,87.507,87.512,286799999.0
2005-09-29 07:02:00,87.496,87.519,87.489,87.514,289599995.0
2005-09-29 07:03:00,87.501,87.524,87.497,87.497,344399998.0
2005-09-29 07:04:00,87.501,87.527,87.501,87.527,138699997.0
2005-09-29 07:05:00,87.51,87.525,87.504,87.524,170300002.0
2005-09-29 07:06:00,87.522,87.529,87.5,87.507,298999999.0
2005-09-29 07:07:00,87.515,87.527,87.502,87.508,305400005.0
2005-09-29 07:08:00,87.517,87.54,87.489,87.508,130799999.0
2005-09-29 07:09:00,87.522,87.535,87.522,87.535,17300000.0
2005-09-29 07:10:00,87.531,87.538,87.489,87.499,267300000.0
2005-09-29 07:11:00,87.511,87.533,87.504,87.533,209999998.0
2005-09-29 07:12:00,87.524,87.531,87.504,87.504,218499997.0
2005-09-29 07:13:00,87.51,87.521,87.5,87.513,299899999.0
2005-09-29 07:14:00,87.507,87.514,87.494,87.497,298300001.0
2005-09-29 07:15:00,87.5,87.517,87.485,87.5,333400001.0
2005-09-29 07:16:00,87.496,87.533,87.476,87.515,198499997.0
2005-09-29 07:17:00,87.497,87.529,87.491,87.525,191399998.0
2005-09-29 07:18:00,87.504,87.521,87.504,87.521,74900000.0
2005-09-29 07:19:00,87.51,87.537,87.51,87.526,327000002.0
2005-09-29 07:20:00,87.525,87.53,87.51,87.511,293100000.0
2005-09-29 07:21:00,87.496,87.536,87.496,87.505,232900001.0
2005-09-29 07:22:00,87.525,87.525,87.502,87.502,62499999.0
2005-09-29 07:23:00,87.532,87.54,87.503,87.518,269799999.0
2005-09-29 07:24:00,87.532,87.538,87.515,87.525,79800000.0
2005-09-29 07:25:00,87.51,87.532,87.498,87.51,145599999.0
2005-09-29 07:26:00,87.522,87.536,87.491,87.528,218399999.0
2005-09-29 07:27:00,87.501,87.524,87.501,87.522,249300001.0
2005-09-29 07:28:00,87.505,87.525,87.505,87.525,159100002.0
2005-09-29 07:29:00,87.51,87.528,87.505,87.515,317100001.0
2005-09-29 07:30:00,87.539,87.539,87.482,87.482,269900004.0
2005-09-29 07:31:00,87.502,87.522,87.493,87.493,213499999.0
2005-09-29 07:32:00,87.505,87.517,87.494,87.513,140900000.0
2005-09-29 07:33:00,87.515,87.52,87.474,87.504,189100000.0
2005-09-29 07:34:00,87.492,87.522,87.492,87.522,127200001.0
2005-09-29 07:35:00,87.507,87.526,87.501,87.526,220900000.0
2005-09-29 07:36:00,87.523,87.541,87.512,87.528,184700001.0
2005-09-29 07:37:00,87.523,87.537,87.512,87.532,180899997.0
2005-09-29 07:38:00,87.508,87.534,87.508,87.521,143799998.0
2005-09-29 07:39:00,87.525,87.536,87.495,87.514,253000003.0
2005-09-29 07:40:00,87.529,87.536,87.517,87.523,48699998.0
2005-09-29 07:41:00,87.541,87.542,87.518,87.529,190699999.0
2005-09-29 07:42:00,87.521,87.544,87.518,87.539,314499997.0
2005-09-29 07:43:00,87.537,87.54,87.519,87.529,243899997.0
2005-09-29 07:44:00,87.547,87.547,87.513,87.524,105099997.0
2005-09-29 07:45:00,87.494,87.522,87.489,87.502,250800000.0
2005-09-29 07:46:00,87.508,87.516,87.479,87.491,238100002.0
2005-09-29 07:47:00,87.52,87.526,87.505,87.508,277199997.0
2005-09-29 07:48:00,87.514,87.523,87.501,87.514,188500001.0
2005-09-29 07:49:00,87.513,87.517,87.495,87.497,309500003.0
2005-09-29 07:50:00,87.499,87.518,87.493,87.517,287199997.0
2005-09-29 07:51:00,87.518,87.518,87.498,87.503,218999999.0
2005-09-29 07:52:00,87.507,87.514,87.487,87.497,132100000.0
2005-09-29 07:53:00,87.499,87.533,87.496,87.52,139799999.0
2005-09-29 07:54:00,87.506,87.522,87.502,87.516,144799995.0
2005-09-29 07:55:00,87.518,87.518,87.488,87.49,167899997.0
2005-09-29 07:56:00,87.491,87.506,87.486,87.502,135900002.0
2005-09-29 07:57:00,87.49,87.526,87.49,87.515,284800000.0
2005-09-29 07:58:00,87.507,87.514,87.488,87.498,144900001.0
2005-09-29 07:59:00,87.509,87.509,87.469,87.469,268099999.0
2005-09-29 08:00:00,87.473,87.511,87.467,87.492,103499998.0
2005-09-29 08:01:00,87.513,87.523,87.493,87.493,243900002.0
2005-09-29 08:02:00,87.523,87.523,87.498,87.501,117399999.0
2005-09-29 08:03:00,87.526,87.535,87.505,87.513,201899998.0
2005-09-29 08:04:00,87.518,87.533,87.505,87.52,177099998.0
2005-09-29 08:05:00,87.514,87.53,87.496,87.513,232199999.0
2005-09-29 08:06:00,87.517,87.533,87.514,87.528,54799998.0
2005-09-29 08:07:00,87.518,87.542,87.501,87.517,180400000.0
2005-09-29 08:08:00,87.543,87.547,87.522,87.522,224700001.0
2005-09-29 08:09:00,87.529,87.538,87.51,87.525,201000001.0
2005-09-29 08:10:00,87.528,87.528,87.501,87.501,206500000.0
2005-09-29 08:11:00,87.505,87.522,87.494,87.509,262799996.0
2005-09-29 08:12:00,87.51,87.513,87.491,87.491,163800000.0
2005-09-29 08:13:00,87.515,87.526,87.496,87.518,216099999.0
2005-09-29 08:14:00,87.528,87.533,87.509,87.51,261299998.0
2005-09-29 08:15:00,87.535,87.544,87.508,87.508,128099999.0
2005-09-29 08:16:00,87.518,87.542,87.507,87.516,152899999.0
2005-09-29 08:17:00,87.544,87.551,87.525,87.538,243699998.0
2005-09-29 08:18:00,87.526,87.542,87.516,87.528,204600003.0
2005-09-29 08:19:00,87.54,87.54,87.502,87.509,222099999.0
2005-09-29 08:20:00,87.515,87.538,87.513,87.517,220700002.0
2005-09-29 08:21:00,87.522,87.537,87.508,87.523,161599999.0
2005-09-29 08:22:00,87.516,87.529,87.503,87.503,189600000.0
2005-09-29 08:23:00,87.52,87.532,87.51,87.51,45500000.0
2005-09-29 08:24:00,87.542,87.542,87.51,87.51,261500003.0
2005-09-29 08:25:00,87.53,87.545,87.516,87.531,118799999.0
2005-09-29 08:26:00,87.548,87.555,87.532,87.533,208900000.0
2005-09-29 08:27:00,87.546,87.569,87.535,87.542,295100000.0
2005-09-29 08:28:00,87.546,87.561,87.526,87.547,388100000.0
2005-09-29 08:29:00,87.547,87.557,87.528,87.528,243700005.0
2005-09-29 08:30:00,87.533,87.549,87.523,87.538,148499997.0
2005-09-29 08:31:00,87.528,87.548,87.521,87.539,190600004.0
2005-09-29 08:32:00,87.535,87.535,87.52,87.52,63500000.0
2005-09-29 08:33:00,87.532,87.543,87.513,87.513,338000007.0
2005-09-29 08:34:00,87.531,87.531,87.505,87.51,245800000.0
2005-09-29 08:35:00,87.523,87.534,87.507,87.525,181200001.0
2005-09-29 08:36:00,87.523,87.526,87.497,87.499,261499998.0
2005-09-29 08:37:00,87.51,87.51,87.478,87.478,189900001.0
2005-09-29 08:38:00,87.476,87.505,87.476,87.505,131799999.0
2005-09-29 08:39:00,87.495,87.525,87.475,87.509,214999997.0
2005-09-29 08:40:00,87.521,87.537,87.515,87.536,223399999.0
2005-09-29 08:41:00,87.518,87.536,87.515,87.527,156599997.0
2005-09-29 08:42:00,87.53,87.533,87.495,87.518,370599997.0
2005-09-29 08:43:00,87.497,87.521,87.497,87.52,213000001.0
2005-09-29 08:44:00,87.52,87.52,87.481,87.481,214999998.0
2005-09-29 08:45:00,87.502,87.517,87.496,87.512,199599999.0
2005-09-29 08:46:00,87.505,87.507,87.486,87.486,179300003.0
2005-09-29 08:47:00,87.472,87.498,87.472,87.488,99500000.0
2005-09-29 08:48:00,87.478,87.498,87.467,87.475,353300000.0
2005-09-29 08:49:00,87.481,87.517,87.481,87.517,171700004.0
2005-09-29 08:50:00,87.48,87.529,87.48,87.528,185600001.0
2005-09-29 08:51:00,87.52,87.542,87.499,87.528,246499996.0
2005-09-29 08:52:00,87.55,87.55,87.51,87.51,87300002.0
2005-09-29 08:53:00,87.51,87.525,87.485,87.502,269300002.0
2005-09-29 08:54:00,87.48,87.497,87.472,87.484,101199998.0
2005-09-29 08:55:00,87.468,87.498,87.466,87.478,237000001.0
2005-09-29 08:56:00,87.468,87.482,87.443,87.462,267899999.0
2005-09-29 08:57:00,87.462,87.487,87.449,87.466,245899999.0
2005-09-29 08:58:00,87.465,87.468,87.441,87.452,168999998.0
2005-09-29 08:59:00,87.459,87.46,87.438,87.443,134499997.0
2005-09-29 09:00:00,87.45,87.465,87.434,87.465,158300001.0
2005-09-29 09:01:00,87.444,87.47,87.444,87.465,167700000.0
2005-09-29 09:02:00,87.468,87.477,87.45,87.459,221900002.0
2005-09-29 09:03:00,87.461,87.473,87.447,87.464,254399995.0
2005-09-29 09:04:00,87.471,87.483,87.453,87.457,245500000.0
2005-09-29 09:05:00,87.465,87.486,87.45,87.477,236199995.0
2005-09-29 09:06:00,87.472,87.487,87.444,87.461,251100004.0
2005-09-29 09:07:00,87.464,87.466,87.438,87.438,239399997.0
2005-09-29 09:08:00,87.433,87.479,87.433,87.467,216599998.0
2005-09-29 09:09:00,87.465,87.483,87.452,87.464,248500000.0
2005-09-29 09:10:00,87.478,87.478,87.453,87.453,102100002.0
2005-09-29 09:11:00,87.468,87.468,87.445,87.451,92499999.0
2005-09-29 09:12:00,87.463,87.463,87.434,87.448,192199997.0
2005-09-29 09:13:00,87.421,87.45,87.418,87.427,189399998.0
2005-09-29 09:14:00,87.424,87.429,87.407,87.407,73800000.0
2005-09-29 09:15:00,87.443,87.443,87.404,87.404,174299997.0
2005-09-29 09:16:00,87.427,87.43,87.408,87.416,244899996.0
2005-09-29 09:17:00,87.428,87.44,87.41,87.418,171700000.0
2005-09-29 09:18:00,87.438,87.443,87.418,87.422,197499998.0
2005-09-29 09:19:00,87.436,87.436,87.405,87.425,249400000.0
2005-09-29 09:20:00,87.419,87.432,87.4,87.424,434499995.0
2005-09-29 09:21:00,87.43,87.441,87.416,87.416,132099999.0
2005-09-29 09:22:00,87.435,87.448,87.419,87.436,185399997.0
2005-09-29 09:23:00,87.429,87.447,87.425,87.445,202199998.0
2005-09-29 09:24:00,87.445,87.445,87.419,87.424,255399997.0
2005-09-29 09:25:00,87.431,87.455,87.414,87.445,309899997.0
2005-09-29 09:26:00,87.425,87.447,87.425,87.436,23100000.0
2005-09-29 09:27:00,87.433,87.448,87.419,87.435,262899999.0
2005-09-29 09:28:00,87.422,87.445,87.42,87.445,297799997.0
2005-09-29 09:29:00,87.455,87.457,87.434,87.442,202999999.0
2005-09-29 09:30:00,87.437,87.453,87.422,87.445,288899994.0
2005-09-29 09:31:00,87.435,87.453,87.435,87.453,90900000.0
2005-09-29 09:32:00,87.436,87.46,87.436,87.46,205599998.0
2005-09-29 09:33:00,87.44,87.465,87.431,87.465,327199999.0
2005-09-29 09:34:00,87.435,87.459,87.435,87.455,163600000.0
2005-09-29 09:35:00,87.425,87.453,87.421,87.438,141799999.0
2005-09-29 09:36:00,87.433,87.448,87.422,87.443,247600002.0
2005-09-29 09:37:00,87.424,87.451,87.414,87.437,198500001.0
2005-09-29 09:38:00,87.418,87.441,87.413,87.438,358399993.0
2005-09-29 09:39:00,87.415,87.443,87.415,87.424,225199999.0
2005-09-29 09:40:00,87.438,87.438,87.413,87.413,123199998.0
2005-09-29 09:41:00,87.412,87.425,87.392,87.411,295999995.0
2005-09-29 09:42:00,87.412,87.424,87.394,87.415,255300002.0
2005-09-29 09:43:00,87.383,87.402,87.373,87.402,241800002.0
2005-09-29 09:44:00,87.393,87.393,87.355,87.355,204599998.0
2005-09-29 09:45:00,87.357,87.37,87.34,87.354,182300002.0
2005-09-29 09:46:00,87.352,87.362,87.337,87.362,174799998.0
2005-09-29 09:47:00,87.367,87.381,87.354,87.359,361199998.0
2005-09-29 09:48:00,87.366,87.388,87.366,87.382,306699998.0
2005-09-29 09:49:00,87.375,87.395,87.371,87.384,151599999.0
2005-09-29 09:50:00,87.369,87.396,87.363,87.377,262499999.0
2005-09-29 09:51:00,87.368,87.405,87.368,87.405,42899999.0
2005-09-29 09:52:00,87.376,87.405,87.374,87.39,193200001.0
2005-09-29 09:53:00,87.403,87.403,87.376,87.392,175400000.0
2005-09-29 09:54:00,87.402,87.406,87.389,87.39,152200000.0
2005-09-29 09:55:00,87.39,87.406,87.373,87.387,119799999.0
2005-09-29 09:56:00,87.382,87.417,87.382,87.417,220699999.0
2005-09-29 09:57:00,87.417,87.428,87.405,87.408,283699997.0
2005-09-29 09:58:00,87.413,87.435,87.39,87.435,231100000.0
2005-09-29 09:59:00,87.438,87.45,87.415,87.429,150699998.0
2005-09-29 10:00:00,87.434,87.444,87.418,87.422,247799995.0
2005-09-29 10:01:00,87.437,87.448,87.402,87.402,173999999.0
2005-09-29 10:02:00,87.419,87.445,87.419,87.445,117200001.0
2005-09-29 10:03:00,87.443,87.451,87.417,87.417,268300001.0
2005-09-29 10:04:00,87.425,87.434,87.402,87.41,221800000.0
2005-09-29 10:05:00,87.426,87.429,87.398,87.405,266899996.0
2005-09-29 10:06:00,87.411,87.433,87.411,87.433,73400001.0
2005-09-29 10:07:00,87.439,87.447,87.412,87.412,429999998.0
2005-09-29 10:08:00,87.41,87.438,87.409,87.435,144099998.0
2005-09-29 10:09:00,87.423,87.444,87.423,87.443,135699998.0
2005-09-29 10:10:00,87.41,87.444,87.41,87.424,174800001.0
2005-09-29 10:11:00,87.437,87.446,87.411,87.412,170099997.0
2005-09-29 10:12:00,87.374,87.392,87.359,87.38,148399999.0
2005-09-29 10:13:00,87.385,87.385,87.351,87.351,117300001.0
2005-09-29 10:14:00,87.338,87.355,87.337,87.355,85500000.0
2005-09-29 10:15:00,87.37,87.375,87.346,87.354,167499997.0
2005-09-29 10:16:00,87.347,87.378,87.347,87.378,270199996.0
2005-09-29 10:17:00,87.362,87.362,87.328,87.328,147700000.0
2005-09-29 10:18:00,87.333,87.356,87.333,87.346,214299996.0
2005-09-29 10:19:00,87.341,87.351,87.322,87.329,274300002.0
2005-09-29 10:20:00,87.349,87.358,87.315,87.345,336900002.0
2005-09-29 10:21:00,87.359,87.373,87.341,87.35,331099998.0
2005-09-29 10:22:00,87.358,87.376,87.348,87.351,280500002.0
2005-09-29 10:23:00,87.331,87.356,87.325,87.338,155399998.0
2005-09-29 10:24:00,87.337,87.341,87.311,87.338,363799999.0
2005-09-29 10:25:00,87.316,87.336,87.314,87.335,272099999.0
2005-09-29 10:26:00,87.321,87.337,87.313,87.332,241399997.0
2005-09-29 10:27:00,87.326,87.326,87.278,87.278,171099999.0
2005-09-29 10:28:00,87.266,87.289,87.261,87.269,112300000.0
2005-09-29 10:29:00,87.273,87.29,87.267,87.283,264400001.0
2005-09-29 10:30:00,87.253,87.274,87.231,87.249,125500001.0
2005-09-29 10:31:00,87.256,87.256,87.206,87.217,320899996.0
2005-09-29 10:32:00,87.207,87.234,87.2,87.234,200900001.0
2005-09-29 10:33:00,87.236,87.254,87.231,87.245,176699999.0
2005-09-29 10:34:00,87.242,87.246,87.218,87.229,226500002.0
2005-09-29 10:35:00,87.235,87.253,87.225,87.245,241300002.0
2005-09-29 10:36:00,87.243,87.246,87.217,87.219,260400003.0
2005-09-29 10:37:00,87.213,87.256,87.209,87.256,333899998.0
2005-09-29 10:38:00,87.248,87.252,87.222,87.222,239199995.0
2005-09-29 10:39:00,87.233,87.245,87.223,87.236,203200005.0
2005-09-29 10:40:00,87.227,87.238,87.208,87.22,166099999.0
2005-09-29 10:41:00,87.228,87.248,87.22,87.248,214799998.0
2005-09-29 10:42:00,87.253,87.267,87.232,87.252,228999998.0
2005-09-29 10:43:00,87.264,87.267,87.235,87.241,307000003.0
2005-09-29 10:44:00,87.252,87.258,87.222,87.222,358699995.0
2005-09-29 10:45:00,87.236,87.248,87.223,87.24,322200003.0
2005-09-29 10:46:00,87.218,87.235,87.211,87.221,165799997.0
2005-09-29 10:47:00,87.227,87.243,87.219,87.243,255300000.0
2005-09-29 10:48:00,87.247,87.247,87.212,87.231,123499998.0
2005-09-29 10:49:00,87.233,87.242,87.214,87.232,203000003.0
2005-09-29 10:50:00,87.226,87.237,87.2,87.215,290600005.0
2005-09-29 10:51:00,87.222,87.237,87.212,87.222,115900002.0
2005-09-29 10:52:00,87.21,87.241,87.21,87.241,185999998.0
2005-09-29 10:53:00,87.243,87.243,87.199,87.199,372999996.0
2005-09-29 10:54:00,87.169,87.191,87.121,87.163,255499996.0
2005-09-29 10:55:00,87.162,87.162,87.136,87.149,237099993.0
2005-09-29 10:56:00,87.153,87.163,87.131,87.148,163399997.0
2005-09-29 10:57:00,87.158,87.166,87.145,87.151,344799999.0
2005-09-29 10:58:00,87.163,87.167,87.141,87.148,329500001.0
2005-09-29 10:59:00,87.135,87.171,87.135,87.155,202599999.0
2005-09-29 11:00:00,87.141,87.152,87.125,87.134,315000000.0
2005-09-29 11:01:00,87.158,87.17,87.13,87.154,214900000.0
2005-09-29 11:02:00,87.126,87.143,87.117,87.127,260299996.0
2005-09-29 11:03:00,87.127,87.143,87.113,87.143,219500002.0
2005-09-29 11:04:00,87.141,87.155,87.118,87.13,225099995.0
2005-09-29 11:05:00,87.127,87.135,87.1,87.104,295199999.0
2005-09-29 11:06:00,87.11,87.132,87.095,87.126,179599999.0
2005-09-29 11:07:00,87.136,87.159,87.104,87.14,265100003.0
2005-09-29 11:08:00,87.162,87.193,87.144,87.17,205500000.0
2005-09-29 11:09:00,87.19,87.19,87.162,87.162,105000000.0
2005-09-29 11:10:00,87.168,87.191,87.163,87.177,265300000.0
2005-09-29 11:11:00,87.144,87.187,87.144,87.187,263100000.0
2005-09-29 11:12:00,87.179,87.189,87.158,87.185,199500000.0
2005-09-29 11:13:00,87.164,87.187,87.16,87.187,286399998.0
2005-09-29 11:14:00,87.193,87.204,87.177,87.18,369299994.0
2005-09-29 11:15:00,87.173,87.208,87.173,87.203,279000002.0
2005-09-29 11:16:00,87.203,87.216,87.193,87.214,172900001.0
2005-09-29 11:17:00,87.217,87.235,87.2,87.221,207899998.0
2005-09-29 11:18:00,87.237,87.263,87.226,87.242,241600000.0
2005-09-29 11:19:00,87.23,87.25,87.227,87.238,111300000.0
2005-09-29 11:20:00,87.215,87.238,87.206,87.238,305600001.0
2005-09-29 11:21:00,87.198,87.217,87.186,87.191,353599995.0
2005-09-29 11:22:00,87.212,87.223,87.197,87.211,155500001.0
2005-09-29 11:23:00,87.198,87.218,87.196,87.197,246200000.0
2005-09-29 11:24:00,87.215,87.215,87.194,87.195,108300000.0
2005-09-29 11:25:00,87.214,87.225,87.2,87.223,221300001.0
2005-09-29 11:26:00,87.224,87.235,87.201,87.208,219400000.0
2005-09-29 11:27:00,87.231,87.24,87.199,87.199,179700000.0
2005-09-29 11:28:00,87.203,87.203,87.162,87.162,123799998.0
2005-09-29 11:29:00,87.17,87.195,87.157,87.195,286599999.0
2005-09-29 11:30:00,87.179,87.226,87.178,87.226,265000001.0
2005-09-29 11:31:00,87.195,87.216,87.185,87.211,225000000.0
2005-09-29 11:32:00,87.208,87.218,87.191,87.199,363300000.0
2005-09-29 11:33:00,87.193,87.223,87.182,87.207,321899997.0
2005-09-29 11:34:00,87.186,87.214,87.186,87.2,288199999.0
2005-09-29 11:35:00,87.173,87.208,87.173,87.208,106200002.0
2005-09-29 11:36:00,87.184,87.203,87.176,87.198,187100000.0
2005-09-29 11:37:00,87.206,87.217,87.189,87.208,260800003.0
2005-09-29 11:38:00,87.205,87.205,87.182,87.183,186500000.0
2005-09-29 11:39:00,87.177,87.213,87.17,87.213,168199998.0
2005-09-29 11:40:00,87.197,87.212,87.179,87.202,401400000.0
2005-09-29 11:41:00,87.192,87.209,87.182,87.205,300300001.0
2005-09-29 11:42:00,87.193,87.205,87.182,87.195,134600000.0
2005-09-29 11:43:00,87.179,87.203,87.176,87.203,252000000.0
2005-09-29 11:44:00,87.188,87.205,87.183,87.195,349599999.0
2005-09-29 11:45:00,87.168,87.193,87.164,87.193,195500000.0
2005-09-29 11:46:00,87.188,87.207,87.175,87.194,180800000.0
2005-09-29 11:47:00,87.202,87.257,87.202,87.251,255699997.0
2005-09-29 11:48:00,87.235,87.26,87.218,87.24,289000001.0
2005-09-29 11:49:00,87.227,87.232,87.193,87.193,295699996.0
2005-09-29 11:50:00,87.186,87.209,87.182,87.202,220899998.0
2005-09-29 11:51:00,87.195,87.2,87.175,87.18,209900000.0
2005-09-29 11:52:00,87.191,87.215,87.179,87.201,262300000.0
2005-09-29 11:53:00,87.182,87.196,87.155,87.181,248699996.0
2005-09-29 11:54:00,87.174,87.192,87.158,87.174,220399999.0
2005-09-29 11:55:00,87.176,87.191,87.162,87.167,172999998.0
2005-09-29 11:56:00,87.181,87.192,87.17,87.185,101699998.0
2005-09-29 11:57:00,87.163,87.184,87.154,87.167,337999995.0
2005-09-29 11:58:00,87.14,87.178,87.14,87.174,326699997.0
2005-09-29 11:59:00,87.173,87.176,87.149,87.156,242299999.0
2005-09-29 12:00:00,87.157,87.181,87.148,87.181,274899999.0
2005-09-29 12:01:00,87.152,87.172,87.145,87.158,191799997.0
2005-09-29 12:02:00,87.158,87.165,87.122,87.151,189499999.0
2005-09-29 12:03:00,87.153,87.173,87.125,87.155,199099998.0
2005-09-29 12:04:00,87.156,87.167,87.138,87.154,191299998.0
2005-09-29 12:05:00,87.171,87.175,87.15,87.175,171200000.0
2005-09-29 12:06:00,87.165,87.17,87.141,87.157,198900001.0
2005-09-29 12:07:00,87.162,87.165,87.143,87.147,348099996.0
2005-09-29 12:08:00,87.152,87.17,87.151,87.168,224199999.0
2005-09-29 12:09:00,87.151,87.175,87.149,87.165,307199996.0
2005-09-29 12:10:00,87.165,87.17,87.149,87.153,218100000.0
2005-09-29 12:11:00,87.171,87.192,87.163,87.189,159399999.0
2005-09-29 12:12:00,87.161,87.19,87.16,87.18,291199999.0
2005-09-29 12:13:00,87.222,87.222,87.154,87.154,174599998.0
2005-09-29 12:14:00,87.188,87.216,87.188,87.216,299799999.0
2005-09-29 12:15:00,87.22,87.22,87.184,87.198,189300001.0
2005-09-29 12:16:00,87.193,87.22,87.193,87.215,165700000.0
2005-09-29 12:17:00,87.195,87.233,87.195,87.22,304500004.0
2005-09-29 12:18:00,87.217,87.243,87.215,87.231,210600002.0
2005-09-29 12:19:00,87.236,87.246,87.222,87.226,305599996.0
2005-09-29 12:20:00,87.243,87.253,87.228,87.238,266700005.0
2005-09-29 12:21:00,87.236,87.263,87.229,87.254,311099995.0
2005-09-29 12:22:00,87.236,87.259,87.236,87.259,54099999.0
2005-09-29 12:23:00,87.251,87.266,87.232,87.25,114900002.0
2005-09-29 12:24:00,87.256,87.274,87.242,87.261,144399998.0
2005-09-29 12:25:00,87.266,87.273,87.247,87.252,139399998.0
2005-09-29 12:26:00,87.274,87.287,87.262,87.278,165200001.0
2005-09-29 12:27:00,87.265,87.27,87.25,87.25,175299996.0
2005-09-29 12:28:00,87.256,87.29,87.254,87.29,252700000.0
2005-09-29 12:29:00,87.286,87.317,87.271,87.278,347399998.0
2005-09-29 12:30:00,87.262,87.292,87.252,87.267,221700002.0
2005-09-29 12:31:00,87.276,87.288,87.263,87.269,186599999.0
2005-09-29 12:32:00,87.296,87.307,87.281,87.294,229900006.0
2005-09-29 12:33:00,87.287,87.31,87.287,87.305,247000001.0
2005-09-29 12:34:00,87.298,87.31,87.291,87.305,57399999.0
2005-09-29 12:35:00,87.285,87.301,87.28,87.286,86299999.0
2005-09-29 12:36:00,87.277,87.301,87.258,87.301,150600000.0
2005-09-29 12:37:00,87.305,87.308,87.286,87.308,139099997.0
2005-09-29 12:38:00,87.296,87.309,87.288,87.301,274299996.0
2005-09-29 12:39:00,87.282,87.306,87.276,87.303,246300000.0
2005-09-29 12:40:00,87.296,87.296,87.272,87.272,175500001.0
2005-09-29 12:41:00,87.266,87.281,87.264,87.273,201200001.0
2005-09-29 12:42:00,87.252,87.293,87.252,87.293,101700000.0
2005-09-29 12:43:00,87.277,87.293,87.256,87.256,178099997.0
2005-09-29 12:44:00,87.277,87.281,87.253,87.265,210399997.0
2005-09-29 12:45:00,87.253,87.279,87.239,87.263,275799998.0
2005-09-29 12:46:00,87.251,87.275,87.251,87.257,303200000.0
2005-09-29 12:47:00,87.269,87.272,87.245,87.25,242200003.0
2005-09-29 12:48:00,87.27,87.289,87.259,87.27,257900000.0
2005-09-29 12:49:00,87.288,87.306,87.269,87.277,301700003.0
2005-09-29 12:50:00,87.306,87.306,87.275,87.285,133099999.0
2005-09-29 12:51:00,87.276,87.297,87.269,87.297,257799998.0
2005-09-29 12:52:00,87.283,87.304,87.28,87.294,219100003.0
2005-09-29 12:53:00,87.28,87.28,87.197,87.197,172200001.0
2005-09-29 12:54:00,87.255,87.255,87.232,87.238,115000002.0
2005-09-29 12:55:00,87.252,87.266,87.233,87.24,270899999.0
2005-09-29 12:56:00,87.247,87.263,87.225,87.246,141100002.0
2005-09-29 12:57:00,87.233,87.249,87.217,87.224,133000000.0
2005-09-29 12:58:00,87.237,87.249,87.224,87.229,164599997.0
2005-09-29 12:59:00,87.244,87.267,87.234,87.26,243200000.0
2005-09-29 13:00:00,87.261,87.284,87.254,87.272,291700005.0
2005-09-29 13:01:00,87.276,87.29,87.258,87.267,109500000.0
2005-09-29 13:02:00,87.291,87.298,87.265,87.277,373700001.0
2005-09-29 13:03:00,87.268,87.312,87.26,87.276,308099998.0
2005-09-29 13:04:00,87.293,87.294,87.272,87.294,263900001.0
2005-09-29 13:05:00,87.29,87.29,87.267,87.267,138200000.0
2005-09-29 13:06:00,87.262,87.29,87.262,87.269,240299999.0
2005-09-29 13:07:00,87.281,87.291,87.256,87.256,260699998.0
2005-09-29 13:08:00,87.288,87.288,87.263,87.272,152300001.0
2005-09-29 13:09:00,87.251,87.277,87.247,87.26,219699997.0
2005-09-29 13:10:00,87.251,87.251,87.229,87.23,171799998.0
2005-09-29 13:11:00,87.24,87.263,87.235,87.236,247299999.0
2005-09-29 13:12:00,87.259,87.259,87.235,87.24,178000002.0
2005-09-29 13:13:00,87.245,87.26,87.229,87.244,160699999.0
2005-09-29 13:14:00,87.247,87.272,87.246,87.249,293099999.0
2005-09-29 13:15:00,87.258,87.265,87.236,87.236,354799998.0
2005-09-29 13:16:00,87.256,87.256,87.236,87.242,25200000.0
2005-09-29 13:17:00,87.243,87.268,87.218,87.252,231800000.0
2005-09-29 13:18:00,87.245,87.257,87.237,87.251,89299999.0
2005-09-29 13:19:00,87.238,87.268,87.234,87.268,265000003.0
2005-09-29 13:20:00,87.279,87.28,87.248,87.268,333000001.0
2005-09-29 13:21:00,87.283,87.31,87.269,87.287,291400006.0
2005-09-29 13:22:00,87.289,87.314,87.284,87.297,329499997.0
2005-09-29 13:23:00,87.282,87.305,87.282,87.301,246699997.0
2005-09-29 13:24:00,87.269,87.3,87.266,87.289,133199998.0
2005-09-29 13:25:00,87.296,87.306,87.281,87.283,232099998.0
2005-09-29 13:26:00,87.3,87.303,87.28,87.29,207799999.0
2005-09-29 13:27:00,87.281,87.3,87.271,87.29,183099999.0
2005-09-29 13:28:00,87.301,87.316,87.285,87.31,109300000.0
2005-09-29 13:29:00,87.293,87.306,87.284,87.295,186000005.0
2005-09-29 13:30:00,87.283,87.311,87.266,87.311,214800002.0
2005-09-29 13:31:00,87.315,87.328,87.302,87.314,258799997.0
2005-09-29 13:32:00,87.303,87.326,87.29,87.295,143299999.0
2005-09-29 13:33:00,87.273,87.296,87.273,87.277,195400000.0
2005-09-29 13:34:00,87.283,87.3,87.27,87.285,246600002.0
2005-09-29 13:35:00,87.275,87.297,87.262,87.297,311400004.0
2005-09-29 13:36:00,87.3,87.3,87.281,87.281,216600001.0
2005-09-29 13:37:00,87.305,87.307,87.283,87.287,202099999.0
2005-09-29 13:38:00,87.297,87.31,87.276,87.298,226500000.0
2005-09-29 13:39:00,87.303,87.31,87.274,87.295,280799993.0
2005-09-29 13:40:00,87.303,87.305,87.266,87.286,173699998.0
2005-09-29 13:41:00,87.298,87.316,87.291,87.313,187000000.0
2005-09-29 13:42:00,87.311,87.312,87.284,87.295,284799999.0
2005-09-29 13:43:00,87.297,87.313,87.281,87.301,195099999.0
2005-09-29 13:44:00,87.287,87.3,87.278,87.297,174300002.0
2005-09-29 13:45:00,87.277,87.298,87.247,87.265,299600001.0
2005-09-29 13:46:00,87.261,87.269,87.242,87.251,180399998.0
2005-09-29 13:47:00,87.241,87.275,87.234,87.275,335199997.0
2005-09-29 13:48:00,87.28,87.294,87.264,87.264,138499999.0
2005-09-29 13:49:00,87.308,87.314,87.283,87.288,200499996.0
2005-09-29 13:50:00,87.283,87.299,87.267,87.286,384800002.0
2005-09-29 13:51:00,87.297,87.312,87.285,87.302,83000000.0
2005-09-29 13:52:00,87.303,87.32,87.284,87.302,248500001.0
2005-09-29 13:53:00,87.304,87.33,87.304,87.323,395200001.0
2005-09-29 13:54:00,87.3,87.32,87.294,87.32,233100000.0
2005-09-29 13:55:00,87.304,87.317,87.298,87.309,41099999.0
2005-09-29 13:56:00,87.312,87.318,87.294,87.305,284300001.0
2005-09-29 13:57:00,87.31,87.31,87.257,87.263,316999997.0
2005-09-29 13:58:00,87.263,87.28,87.249,87.252,242599999.0
2005-09-29 13:59:00,87.264,87.277,87.245,87.258,191999998.0
2005-09-29 14:00:00,87.251,87.27,87.244,87.27,185100001.0
2005-09-29 14:01:00,87.251,87.265,87.236,87.258,196099999.0
2005-09-29 14:02:00,87.242,87.263,87.233,87.233,151300001.0
2005-09-29 14:03:00,87.258,87.26,87.239,87.239,115399999.0
2005-09-29 14:04:00,87.255,87.275,87.244,87.244,287399994.0
2005-09-29 14:05:00,87.254,87.271,87.239,87.258,147000001.0
2005-09-29 14:06:00,87.259,87.269,87.237,87.238,235499997.0
2005-09-29 14:07:00,87.224,87.241,87.208,87.224,180400000.0
2005-09-29 14:08:00,87.202,87.22,87.193,87.213,106200000.0
2005-09-29 14:09:00,87.218,87.241,87.218,87.237,137799998.0
2005-09-29 14:10:00,87.235,87.24,87.203,87.226,209399999.0
2005-09-29 14:11:00,87.23,87.23,87.193,87.193,213499999.0
2005-09-29 14:12:00,87.203,87.207,87.185,87.185,148300000.0
2005-09-29 14:13:00,87.198,87.218,87.195,87.207,260899994.0
2005-09-29 14:14:00,87.205,87.219,87.174,87.212,197500001.0
2005-09-29 14:15:00,87.186,87.208,87.181,87.208,342499995.0
2005-09-29 14:16:00,87.207,87.224,87.193,87.207,140500001.0
2005-09-29 14:17:00,87.204,87.227,87.203,87.217,152900000.0
2005-09-29 14:18:00,87.21,87.225,87.191,87.215,177600000.0
2005-09-29 14:19:00,87.214,87.23,87.205,87.21,210599999.0
2005-09-29 14:20:00,87.233,87.245,87.216,87.216,237000001.0
2005-09-29 14:21:00,87.227,87.227,87.196,87.213,238599997.0
2005-09-29 14:22:00,87.218,87.226,87.199,87.215,351999997.0
2005-09-29 14:23:00,87.223,87.235,87.202,87.202,347200000.0
2005-09-29 14:24:00,87.21,87.228,87.197,87.223,199200002.0
2005-09-29 14:25:00,87.2,87.226,87.194,87.21,277599997.0
2005-09-29 14:26:00,87.206,87.217,87.191,87.195,243600000.0
2005-09-29 14:27:00,87.213,87.24,87.2,87.228,174599998.0
2005-09-29 14:28:00,87.237,87.237,87.205,87.205,126300001.0
2005-09-29 14:29:00,87.238,87.271,87.238,87.267,364699999.0
2005-09-29 14:30:00,87.246,87.246,87.176,87.176,177899996.0
2005-09-29 14:31:00,87.203,87.225,87.148,87.225,394300005.0
2005-09-29 14:32:00,87.212,87.251,87.212,87.243,272200003.0
2005-09-29 14:33:00,87.212,87.246,87.21,87.219,231700001.0
2005-09-29 14:34:00,87.215,87.225,87.186,87.188,247499997.0
2005-09-29 14:35:00,87.215,87.217,87.185,87.198,194199997.0
2005-09-29 14:36:00,87.175,87.211,87.175,87.211,197099998.0
2005-09-29 14:37:00,87.211,87.219,87.188,87.196,195399997.0
2005-09-29 14:38:00,87.193,87.223,87.191,87.205,194599998.0
2005-09-29 14:39:00,87.213,87.214,87.191,87.195,318899998.0
2005-09-29 14:40:00,87.214,87.214,87.189,87.214,253500001.0
2005-09-29 14:41:00,87.195,87.219,87.194,87.204,306799997.0
2005-09-29 14:42:00,87.211,87.227,87.195,87.205,318000002.0
2005-09-29 14:43:00,87.197,87.197,87.152,87.168,226700005.0
2005-09-29 14:44:00,87.16,87.171,87.14,87.162,219799999.0
2005-09-29 14:45:00,87.127,87.159,87.118,87.159,307499998.0
2005-09-29 14:46:00,87.144,87.144,87.119,87.133,174000004.0
2005-09-29 14:47:00,87.139,87.142,87.1,87.12,152899999.0
2005-09-29 14:48:00,87.15,87.15,87.129,87.137,148299998.0
2005-09-29 14:49:00,87.159,87.177,87.141,87.141,163999999.0
2005-09-29 14:50:00,87.17,87.181,87.151,87.158,401199999.0
2005-09-29 14:51:00,87.172,87.182,87.144,87.161,191400000.0
2005-09-29 14:52:00,87.167,87.173,87.145,87.168,219900000.0
2005-09-29 14:53:00,87.139,87.164,87.138,87.162,275799998.0
2005-09-29 14:54:00,87.143,87.144,87.11,87.115,252500002.0
2005-09-29 14:55:00,87.123,87.145,87.114,87.125,251599999.0
2005-09-29 14:56:00,87.118,87.148,87.109,87.148,193000001.0
2005-09-29 14:57:00,87.143,87.157,87.12,87.14,366999998.0
2005-09-29 14:58:00,87.145,87.15,87.124,87.129,161900000.0
2005-09-29 14:59:00,87.098,87.125,87.08,87.117,135299998.0
2005-09-29 15:00:00,87.095,87.111,87.085,87.11,199399999.0
2005-09-29 15:01:00,87.115,87.122,87.099,87.109,154300002.0
2005-09-29 15:02:00,87.094,87.121,87.092,87.108,126400002.0
2005-09-29 15:03:00,87.097,87.125,87.093,87.118,349700002.0
2005-09-29 15:04:00,87.122,87.15,87.118,87.139,297000003.0
2005-09-29 15:05:00,87.135,87.163,87.11,87.163,205900002.0
2005-09-29 15:06:00,87.182,87.187,87.164,87.17,260099999.0
2005-09-29 15:07:00,87.158,87.158,87.129,87.135,221800002.0
2005-09-29 15:08:00,87.154,87.159,87.134,87.158,328700002.0
2005-09-29 15:09:00,87.142,87.157,87.121,87.148,166399998.0
2005-09-29 15:10:00,87.143,87.152,87.12,87.135,163300000.0
2005-09-29 15:11:00,87.154,87.166,87.14,87.149,191300000.0
2005-09-29 15:12:00,87.155,87.177,87.145,87.177,225199998.0
2005-09-29 15:13:00,87.173,87.173,87.148,87.159,254500001.0
2005-09-29 15:14:00,87.157,87.177,87.145,87.168,224699997.0
2005-09-29 15:15:00,87.151,87.196,87.142,87.196,254500002.0
2005-09-29 15:16:00,87.187,87.203,87.173,87.179,293199998.0
2005-09-29 15:17:00,87.182,87.199,87.174,87.193,406200002.0
2005-09-29 15:18:00,87.173,87.199,87.167,87.193,226399994.0
2005-09-29 15:19:00,87.203,87.215,87.173,87.173,247500005.0
2005-09-29 15:20:00,87.198,87.211,87.169,87.188,225699999.0
2005-09-29 15:21:00,87.181,87.205,87.171,87.205,148499999.0
2005-09-29 15:22:00,87.203,87.212,87.14,87.192,174699999.0
2005-09-29 15:23:00,87.222,87.228,87.202,87.202,331999996.0
2005-09-29 15:24:00,87.205,87.217,87.185,87.203,166300002.0
2005-09-29 15:25:00,87.2,87.203,87.177,87.203,183999998.0
2005-09-29 15:26:00,87.194,87.212,87.187,87.2,196400000.0
2005-09-29 15:27:00,87.197,87.218,87.179,87.203,312500001.0
2005-09-29 15:28:00,87.21,87.223,87.199,87.214,265099999.0
2005-09-29 15:29:00,87.194,87.224,87.194,87.221,134399999.0
2005-09-29 15:30:00,87.211,87.223,87.203,87.218,199200003.0
2005-09-29 15:31:00,87.21,87.219,87.192,87.206,174200000.0
2005-09-29 15:32:00,87.214,87.229,87.203,87.204,171700000.0
2005-09-29 15:33:00,87.208,87.219,87.197,87.212,152300002.0
2005-09-29 15:34:00,87.214,87.214,87.178,87.19,302499996.0
2005-09-29 15:35:00,87.195,87.216,87.189,87.199,193600001.0
2005-09-29 15:36:00,87.209,87.242,87.199,87.217,222700001.0
2005-09-29 15:37:00,87.218,87.243,87.218,87.23,142100001.0
2005-09-29 15:38:00,87.217,87.232,87.203,87.213,335200005.0
2005-09-29 15:39:00,87.222,87.235,87.207,87.224,111800000.0
2005-09-29 15:40:00,87.219,87.232,87.207,87.207,146900000.0
2005-09-29 15:41:00,87.223,87.229,87.202,87.213,158599999.0
2005-09-29 15:42:00,87.236,87.247,87.215,87.232,270999998.0
2005-09-29 15:43:00,87.226,87.252,87.226,87.244,194099999.0
2005-09-29 15:44:00,87.217,87.247,87.207,87.247,236299994.0
2005-09-29 15:45:00,87.241,87.247,87.222,87.226,240499999.0
2005-09-29 15:46:00,87.235,87.255,87.225,87.244,371400000.0
2005-09-29 15:47:00,87.224,87.265,87.224,87.255,296600002.0
2005-09-29 15:48:00,87.25,87.25,87.23,87.23,238900002.0
2005-09-29 15:49:00,87.241,87.241,87.215,87.215,364399996.0
2005-09-29 15:50:00,87.209,87.234,87.209,87.234,78699998.0
2005-09-29 15:51:00,87.238,87.243,87.214,87.223,345099998.0
2005-09-29 15:52:00,87.25,87.25,87.214,87.214,309100002.0
2005-09-29 15:53:00,87.206,87.228,87.198,87.203,158700003.0
2005-09-29 15:54:00,87.223,87.233,87.183,87.183,184199998.0
2005-09-29 15:55:00,87.236,87.252,87.232,87.252,43800000.0
2005-09-29 15:56:00,87.238,87.26,87.229,87.241,212600001.0
2005-09-29 15:57:00,87.261,87.267,87.24,87.254,256899999.0
2005-09-29 15:58:00,87.263,87.263,87.241,87.259,213100001.0
2005-09-29 15:59:00,87.254,87.274,87.229,87.257,144499999.0
2005-09-29 16:00:00,87.246,87.273,87.245,87.268,266299996.0
2005-09-29 16:01:00,87.244,87.261,87.236,87.258,67599999.0
2005-09-29 16:02:00,87.253,87.284,87.244,87.275,293599998.0
2005-09-29 16:03:00,87.271,87.271,87.254,87.269,36900000.0
2005-09-29 16:04:00,87.278,87.285,87.256,87.271,267199999.0
2005-09-29 16:05:00,87.27,87.275,87.249,87.259,261299997.0
2005-09-29 16:06:00,87.273,87.273,87.242,87.255,90900000.0
2005-09-29 16:07:00,87.271,87.275,87.246,87.246,300199997.0
2005-09-29 16:08:00,87.249,87.262,87.236,87.25,136599999.0
2005-09-29 16:09:00,87.239,87.266,87.239,87.256,190399999.0
2005-09-29 16:10:00,87.248,87.282,87.245,87.265,402100000.0
2005-09-29 16:11:00,87.281,87.282,87.261,87.267,226200003.0
2005-09-29 16:12:00,87.288,87.288,87.268,87.272,136099997.0
2005-09-29 16:13:00,87.281,87.293,87.239,87.279,121499998.0
2005-09-29 16:14:00,87.282,87.293,87.258,87.28,231399998.0
2005-09-29 16:15:00,87.286,87.286,87.244,87.25,175500001.0
2005-09-29 16:16:00,87.275,87.281,87.257,87.257,172499999.0
2005-09-29 16:17:00,87.277,87.29,87.229,87.229,175800001.0
2005-09-29 16:18:00,87.285,87.285,87.258,87.259,151400001.0
2005-09-29 16:19:00,87.283,87.286,87.264,87.268,299899999.0
2005-09-29 16:20:00,87.285,87.29,87.261,87.276,233399998.0
2005-09-29 16:21:00,87.287,87.287,87.266,87.272,266100003.0
2005-09-29 16:22:00,87.261,87.283,87.248,87.283,287899997.0
2005-09-29 16:23:00,87.266,87.282,87.25,87.272,330700001.0
2005-09-29 16:24:00,87.258,87.276,87.25,87.271,308699996.0
2005-09-29 16:25:00,87.264,87.264,87.224,87.245,131700001.0
2005-09-29 16:26:00,87.216,87.242,87.204,87.223,230299995.0
2005-09-29 16:27:00,87.227,87.235,87.199,87.215,228899998.0
2005-09-29 16:28:00,87.227,87.244,87.216,87.235,291399997.0
2005-09-29 16:29:00,87.211,87.243,87.211,87.238,303399998.0
2005-09-29 16:30:00,87.226,87.25,87.222,87.227,217799996.0
2005-09-29 16:31:00,87.228,87.252,87.213,87.24,301500000.0
2005-09-29 16:32:00,87.225,87.245,87.215,87.23,268400003.0
2005-09-29 16:33:00,87.243,87.261,87.233,87.237,196899998.0
2005-09-29 16:34:00,87.253,87.265,87.237,87.241,172299998.0
2005-09-29 16:35:00,87.253,87.283,87.253,87.283,307800007.0
2005-09-29 16:36:00,87.273,87.285,87.252,87.268,379099997.0
2005-09-29 16:37:00,87.27,87.281,87.247,87.257,356200000.0
2005-09-29 16:38:00,87.261,87.267,87.246,87.247,258700001.0
2005-09-29 16:39:00,87.258,87.26,87.236,87.253,171499999.0
2005-09-29 16:40:00,87.239,87.258,87.229,87.241,163600000.0
2005-09-29 16:41:00,87.245,87.245,87.21,87.21,244899999.0
2005-09-29 16:42:00,87.205,87.244,87.205,87.234,269099995.0
2005-09-29 16:43:00,87.203,87.244,87.203,87.219,320300002.0
2005-09-29 16:44:00,87.213,87.213,87.179,87.181,199899999.0
2005-09-29 16:45:00,87.202,87.204,87.179,87.182,223300002.0
2005-09-29 16:46:00,87.195,87.213,87.188,87.213,133599999.0
2005-09-29 16:47:00,87.208,87.22,87.176,87.192,248199997.0
2005-09-29 16:48:00,87.184,87.215,87.176,87.198,287700002.0
2005-09-29 16:49:00,87.187,87.2,87.157,87.157,239999999.0
2005-09-29 16:50:00,87.15,87.162,87.13,87.147,313300002.0
2005-09-29 16:51:00,87.128,87.163,87.128,87.161,143600000.0
2005-09-29 16:52:00,87.132,87.17,87.132,87.17,359600000.0
2005-09-29 16:53:00,87.183,87.185,87.151,87.154,169600000.0
2005-09-29 16:54:00,87.154,87.176,87.154,87.176,134800000.0
2005-09-29 16:55:00,87.175,87.205,87.175,87.2,243799999.0
2005-09-29 16:56:00,87.196,87.212,87.182,87.202,256399997.0
2005-09-29 16:57:00,87.207,87.211,87.184,87.19,329799997.0
2005-09-29 16:58:00,87.198,87.232,87.191,87.232,176100002.0
2005-09-29 16:59:00,87.2,87.224,87.163,87.173,223499996.0
2005-09-29 17:00:00,87.132,87.159,87.126,87.145,310700004.0
2005-09-29 17:01:00,87.152,87.159,87.119,87.145,223100000.0
2005-09-29 17:02:00,87.155,87.156,87.128,87.143,234300000.0
2005-09-29 17:03:00,87.155,87.157,87.133,87.133,209699997.0
2005-09-29 17:04:00,87.146,87.159,87.139,87.155,217000001.0
2005-09-29 17:05:00,87.164,87.175,87.148,87.156,271700000.0
2005-09-29 17:06:00,87.165,87.187,87.161,87.166,211499997.0
2005-09-29 17:07:00,87.182,87.182,87.149,87.149,138300002.0
2005-09-29 17:08:00,87.167,87.178,87.153,87.165,210100001.0
2005-09-29 17:09:00,87.166,87.2,87.162,87.2,241000002.0
2005-09-29 17:10:00,87.199,87.214,87.189,87.199,286900002.0
2005-09-29 17:11:00,87.208,87.214,87.185,87.194,191499999.0
2005-09-29 17:12:00,87.217,87.217,87.191,87.196,115600000.0
2005-09-29 17:13:00,87.212,87.229,87.194,87.229,294600000.0
2005-09-29 17:14:00,87.208,87.236,87.202,87.236,274799998.0
2005-09-29 17:15:00,87.206,87.225,87.19,87.2,314000001.0
2005-09-29 17:16:00,87.174,87.192,87.17,87.192,147299996.0
2005-09-29 17:17:00,87.189,87.207,87.172,87.194,276899994.0
2005-09-29 17:18:00,87.196,87.218,87.196,87.218,180699998.0
2005-09-29 17:19:00,87.19,87.216,87.169,87.179,335300000.0
2005-09-29 17:20:00,87.168,87.196,87.168,87.184,148500002.0
2005-09-29 17:21:00,87.175,87.175,87.135,87.135,238000000.0
2005-09-29 17:22:00,87.162,87.165,87.121,87.121,170000001.0
2005-09-29 17:23:00,87.135,87.137,87.1,87.121,215099998.0
2005-09-29 17:24:00,87.124,87.152,87.113,87.116,301399996.0
2005-09-29 17:25:00,87.131,87.156,87.131,87.136,307599996.0
2005-09-29 17:26:00,87.157,87.172,87.153,87.165,176300002.0
2005-09-29 17:27:00,87.158,87.181,87.152,87.169,154000002.0
2005-09-29 17:28:00,87.175,87.182,87.154,87.167,222200003.0
2005-09-29 17:29:00,87.188,87.194,87.158,87.17,152999998.0
2005-09-29 17:30:00,87.157,87.179,87.157,87.174,182300000.0
2005-09-29 17:31:00,87.168,87.168,87.143,87.146,178299999.0
2005-09-29 17:32:00,87.162,87.17,87.138,87.157,375400001.0
2005-09-29 17:33:00,87.166,87.171,87.147,87.163,371799999.0
2005-09-29 17:34:00,87.146,87.179,87.145,87.176,259200003.0
2005-09-29 17:35:00,87.166,87.18,87.153,87.169,234700000.0
2005-09-29 17:36:00,87.158,87.177,87.152,87.166,267600001.0
2005-09-29 17:37:00,87.164,87.183,87.15,87.175,308500004.0
2005-09-29 17:38:00,87.167,87.182,87.149,87.168,228599997.0
2005-09-29 17:39:00,87.147,87.176,87.146,87.158,228600002.0
2005-09-29 17:40:00,87.15,87.176,87.132,87.16,220599999.0
2005-09-29 17:41:00,87.17,87.179,87.153,87.163,180899997.0
2005-09-29 17:42:00,87.156,87.173,87.152,87.173,217700000.0
2005-09-29 17:43:00,87.169,87.186,87.151,87.172,289799999.0
2005-09-29 17:44:00,87.189,87.206,87.176,87.192,334899993.0
2005-09-29 17:45:00,87.196,87.208,87.186,87.205,284299995.0
2005-09-29 17:46:00,87.215,87.215,87.19,87.19,152600001.0
2005-09-29 17:47:00,87.207,87.219,87.191,87.191,187200000.0
2005-09-29 17:48:00,87.191,87.201,87.183,87.193,192899997.0
2005-09-29 17:49:00,87.192,87.234,87.177,87.193,170500002.0
2005-09-29 17:50:00,87.196,87.231,87.191,87.23,294000001.0
2005-09-29 17:51:00,87.197,87.217,87.188,87.215,212200001.0
2005-09-29 17:52:00,87.213,87.23,87.197,87.216,206500001.0
2005-09-29 17:53:00,87.221,87.228,87.203,87.217,109599999.0
2005-09-29 17:54:00,87.21,87.223,87.199,87.223,229899995.0
2005-09-29 17:55:00,87.223,87.238,87.213,87.219,223600000.0
2005-09-29 17:56:00,87.234,87.234,87.209,87.23,233100002.0
2005-09-29 17:57:00,87.238,87.256,87.225,87.243,232800000.0
2005-09-29 17:58:00,87.223,87.256,87.223,87.25,276300004.0
2005-09-29 17:59:00,87.243,87.246,87.223,87.223,87899999.0
2005-09-29 18:00:00,87.226,87.24,87.221,87.229,152300004.0
2005-09-29 18:01:00,87.219,87.233,87.201,87.21,1939599989.0
2005-09-29 18:02:00,87.24,87.25,87.24,87.25,2051999995.0
2005-09-29 18:03:00,87.24,87.25,87.23,87.23,2051999995.0
2005-09-29 18:04:00,87.22,87.22,87.2,87.21,2051999995.0
2005-09-29 18:05:00,87.2,87.21,87.2,87.2,2051999995.0
2005-09-29 18:06:00,87.21,87.21,87.2,87.21,2051999995.0
2005-09-29 18:07:00,87.2,87.22,87.19,87.19,2051999995.0
2005-09-29 18:08:00,87.2,87.21,87.19,87.2,2051999995.0
2005-09-29 18:09:00,87.177,87.202,87.171,87.179,2051999995.0
2005-09-29 18:10:00,87.179,87.202,87.16,87.2,1732999991.0
2005-09-29 18:11:00,87.182,87.214,87.182,87.205,936100006.0
2005-09-29 18:12:00,87.213,87.229,87.197,87.197,966199999.0
2005-09-29 18:13:00,87.21,87.217,87.174,87.185,1753499993.0
2005-09-29 18:14:00,87.23,87.23,87.21,87.22,942699998.0
2005-09-29 18:15:00,87.21,87.22,87.21,87.22,942699998.0
2005-09-29 18:16:00,87.21,87.22,87.21,87.21,942699998.0
2005-09-29 18:17:00,87.176,87.205,87.172,87.19,942699998.0
2005-09-29 18:18:00,87.179,87.216,87.179,87.212,1146499988.0
2005-09-29 18:19:00,87.21,87.21,87.21,87.21,1848599996.0
2005-09-29 18:20:00,87.207,87.211,87.178,87.188,1848599996.0
2005-09-29 18:21:00,87.201,87.218,87.188,87.206,1782199988.0
2005-09-29 18:22:00,87.223,87.236,87.207,87.213,1359900002.0
2005-09-29 18:23:00,87.23,87.24,87.22,87.23,1965899995.0
2005-09-29 18:24:00,87.22,87.23,87.22,87.22,1965899995.0
2005-09-29 18:25:00,87.19,87.227,87.187,87.221,1965899995.0
2005-09-29 18:26:00,87.226,87.246,87.204,87.211,1811799990.0
2005-09-29 18:27:00,87.203,87.229,87.196,87.22,1286999995.0
2005-09-29 18:28:00,87.219,87.226,87.192,87.194,1796199990.0
2005-09-29 18:29:00,87.218,87.229,87.19,87.21,1074099996.0
2005-09-29 18:30:00,87.224,87.252,87.212,87.217,780800004.0
2005-09-29 18:31:00,87.214,87.235,87.204,87.235,1389900000.0
2005-09-29 18:32:00,87.227,87.243,87.218,87.221,1889100014.0
2005-09-29 18:33:00,87.26,87.26,87.25,87.25,1664399996.0
2005-09-29 18:34:00,87.224,87.254,87.213,87.234,1664399996.0
2005-09-29 18:35:00,87.235,87.239,87.201,87.207,1933999985.0
2005-09-29 18:36:00,87.225,87.247,87.218,87.235,938299993.0
2005-09-29 18:37:00,87.243,87.257,87.222,87.246,1079699996.0
2005-09-29 18:38:00,87.228,87.26,87.207,87.231,859800001.0
2005-09-29 18:39:00,87.231,87.264,87.228,87.26,951599994.0
2005-09-29 18:40:00,87.248,87.28,87.247,87.262,1745400002.0
2005-09-29 18:41:00,87.266,87.286,87.251,87.252,768099997.0
2005-09-29 18:42:00,87.272,87.278,87.246,87.247,1285799998.0
2005-09-29 18:43:00,87.252,87.28,87.246,87.28,460199998.0
2005-09-29 18:44:00,87.264,87.285,87.244,87.262,1003400000.0
2005-09-29 18:45:00,87.263,87.276,87.245,87.247,764000004.0
2005-09-29 18:46:00,87.257,87.281,87.256,87.276,782399999.0
2005-09-29 18:47:00,87.273,87.273,87.252,87.256,168400002.0
2005-09-29 18:48:00,87.278,87.292,87.263,87.275,418999996.0
2005-09-29 18:49:00,87.278,87.278,87.245,87.257,797299993.0
2005-09-29 18:50:00,87.25,87.279,87.243,87.257,1039000000.0
2005-09-29 18:51:00,87.235,87.262,87.227,87.238,1149299997.0
2005-09-29 18:52:00,87.243,87.252,87.221,87.23,1249699986.0
2005-09-29 18:53:00,87.231,87.247,87.21,87.247,1728299992.0
2005-09-29 18:54:00,87.248,87.255,87.226,87.227,1657700002.0
2005-09-29 18:55:00,87.251,87.265,87.238,87.241,1758099990.0
2005-09-29 18:56:00,87.253,87.258,87.231,87.238,348000000.0
2005-09-29 18:57:00,87.243,87.244,87.217,87.22,468299998.0
2005-09-29 18:58:00,87.223,87.247,87.223,87.226,925799997.0
2005-09-29 18:59:00,87.227,87.243,87.215,87.22,1232900008.0
2005-09-29 19:00:00,87.217,87.232,87.205,87.222,363600001.0
2005-09-29 19:01:00,87.225,87.23,87.2,87.2,505299996.0
2005-09-29 19:02:00,87.226,87.234,87.212,87.212,112299999.0
2005-09-29 19:03:00,87.227,87.236,87.208,87.216,543999995.0
2005-09-29 19:04:00,87.214,87.232,87.206,87.232,410899999.0
2005-09-29 19:05:00,87.217,87.238,87.214,87.235,494199997.0
2005-09-29 19:06:00,87.225,87.247,87.218,87.239,967099997.0
2005-09-29 19:07:00,87.246,87.25,87.22,87.22,1269399997.0
2005-09-29 19:08:00,87.224,87.263,87.224,87.234,1652000003.0
2005-09-29 19:09:00,87.256,87.27,87.24,87.256,979899991.0
2005-09-29 19:10:00,87.275,87.275,87.25,87.267,279899999.0
2005-09-29 19:11:00,87.275,87.275,87.25,87.25,558000003.0
2005-09-29 19:12:00,87.25,87.275,87.249,87.275,267200000.0
2005-09-29 19:13:00,87.255,87.268,87.238,87.258,399299998.0
2005-09-29 19:14:00,87.25,87.278,87.247,87.278,293999997.0
2005-09-29 19:15:00,87.279,87.282,87.251,87.262,824199992.0
2005-09-29 19:16:00,87.265,87.27,87.25,87.258,458600000.0
2005-09-29 19:17:00,87.267,87.267,87.229,87.24,885499995.0
2005-09-29 19:18:00,87.243,87.246,87.219,87.219,614500006.0
2005-09-29 19:19:00,87.221,87.263,87.221,87.26,1235699991.0
2005-09-29 19:20:00,87.259,87.273,87.24,87.263,805900002.0
2005-09-29 19:21:00,87.257,87.28,87.246,87.28,737300002.0
2005-09-29 19:22:00,87.262,87.269,87.245,87.25,233000000.0
2005-09-29 19:23:00,87.249,87.271,87.242,87.248,1678399996.0
2005-09-29 19:24:00,87.267,87.287,87.255,87.277,884000002.0
2005-09-29 19:25:00,87.267,87.285,87.259,87.275,1189099996.0
2005-09-29 19:26:00,87.273,87.287,87.255,87.258,1879000000.0
2005-09-29 19:27:00,87.286,87.287,87.26,87.266,1473100006.0
2005-09-29 19:28:00,87.264,87.29,87.258,87.287,1112799996.0
2005-09-29 19:29:00,87.278,87.29,87.26,87.285,329299998.0
2005-09-29 19:30:00,87.29,87.29,87.255,87.285,1161199998.0
2005-09-29 19:31:00,87.259,87.28,87.247,87.272,620100003.0
2005-09-29 19:32:00,87.266,87.288,87.262,87.278,1019399991.0
2005-09-29 19:33:00,87.269,87.285,87.253,87.274,820200000.0
2005-09-29 19:34:00,87.29,87.297,87.262,87.265,1015499999.0
2005-09-29 19:35:00,87.277,87.287,87.244,87.259,937299988.0
2005-09-29 19:36:00,87.262,87.283,87.259,87.283,630399999.0
2005-09-29 19:37:00,87.274,87.287,87.262,87.276,205300006.0
2005-09-29 19:38:00,87.26,87.285,87.255,87.275,762500005.0
2005-09-29 19:39:00,87.263,87.263,87.234,87.234,1066699999.0
2005-09-29 19:40:00,87.253,87.264,87.235,87.244,701699997.0
2005-09-29 19:41:00,87.235,87.261,87.233,87.252,1152099999.0
2005-09-29 19:42:00,87.256,87.269,87.244,87.251,1007299999.0
2005-09-29 19:43:00,87.259,87.273,87.246,87.261,470499995.0
2005-09-29 19:44:00,87.256,87.282,87.249,87.264,879999994.0
2005-09-29 19:45:00,87.262,87.267,87.242,87.254,358199998.0
2005-09-29 19:46:00,87.253,87.254,87.23,87.233,576300007.0
2005-09-29 19:47:00,87.255,87.265,87.23,87.252,438900000.0
2005-09-29 19:48:00,87.265,87.276,87.242,87.268,1223100002.0
2005-09-29 19:49:00,87.265,87.271,87.238,87.254,647400001.0
2005-09-29 19:50:00,87.27,87.275,87.252,87.27,444399998.0
2005-09-29 19:51:00,87.257,87.291,87.257,87.274,570500006.0
2005-09-29 19:52:00,87.256,87.288,87.256,87.281,473100001.0
2005-09-29 19:53:00,87.286,87.29,87.264,87.268,754899997.0
2005-09-29 19:54:00,87.278,87.297,87.272,87.293,760499991.0
2005-09-29 19:55:00,87.291,87.291,87.263,87.274,319599998.0
2005-09-29 19:56:00,87.301,87.308,87.288,87.29,612700001.0
2005-09-29 19:57:00,87.287,87.313,87.266,87.313,629700005.0
2005-09-29 19:58:00,87.318,87.348,87.301,87.316,1156300004.0
2005-09-29 19:59:00,87.323,87.331,87.302,87.31,799999993.0
2005-09-29 20:00:00,87.296,87.316,87.276,87.288,506800005.0
2005-09-29 20:01:00,87.306,87.323,87.291,87.293,426300003.0
2005-09-29 20:02:00,87.291,87.324,87.291,87.305,509299998.0
2005-09-29 20:03:00,87.303,87.306,87.278,87.3,453300001.0
2005-09-29 20:04:00,87.305,87.332,87.295,87.317,618700001.0
2005-09-29 20:05:00,87.335,87.335,87.296,87.297,351300001.0
2005-09-29 20:06:00,87.295,87.312,87.275,87.275,560499998.0
2005-09-29 20:07:00,87.317,87.317,87.29,87.292,397099992.0
2005-09-29 20:08:00,87.3,87.323,87.287,87.315,788699995.0
2005-09-29 20:09:00,87.308,87.321,87.289,87.292,564900000.0
2005-09-29 20:10:00,87.305,87.327,87.301,87.323,494699997.0
2005-09-29 20:11:00,87.31,87.341,87.292,87.341,1502099989.0
2005-09-29 20:12:00,87.337,87.36,87.316,87.33,1313999998.0
2005-09-29 20:13:00,87.336,87.357,87.316,87.332,920799993.0
2005-09-29 20:14:00,87.33,87.344,87.318,87.323,514400004.0
2005-09-29 20:15:00,87.314,87.333,87.302,87.324,962200006.0
2005-09-29 20:16:00,87.328,87.329,87.294,87.294,1467599990.0
2005-09-29 20:17:00,87.313,87.329,87.297,87.307,231000000.0
2005-09-29 20:18:00,87.327,87.345,87.325,87.337,271400001.0
2005-09-29 20:19:00,87.337,87.356,87.309,87.34,1525500004.0
2005-09-29 20:20:00,87.344,87.361,87.324,87.324,1632199995.0
2005-09-29 20:21:00,87.34,87.352,87.326,87.335,491000003.0
2005-09-29 20:22:00,87.349,87.364,87.33,87.355,817699997.0
2005-09-29 20:23:00,87.368,87.384,87.356,87.368,834100003.0
2005-09-29 20:24:00,87.384,87.387,87.362,87.372,372699999.0
2005-09-29 20:25:00,87.384,87.409,87.363,87.366,751099998.0
2005-09-29 20:26:00,87.366,87.382,87.358,87.375,359599999.0
2005-09-29 20:27:00,87.373,87.374,87.337,87.358,1190400009.0
2005-09-29 20:28:00,87.373,87.373,87.339,87.354,2137899994.0
2005-09-29 20:29:00,87.37,87.38,87.37,87.38,2016800003.0
2005-09-29 20:30:00,87.34,87.366,87.332,87.359,2016800003.0
2005-09-29 20:31:00,87.344,87.365,87.331,87.358,1404599980.0
2005-09-29 20:32:00,87.363,87.374,87.343,87.349,1998799988.0
2005-09-29 20:33:00,87.368,87.368,87.32,87.353,500899999.0
2005-09-29 20:34:00,87.359,87.382,87.346,87.367,375899997.0
2005-09-29 20:35:00,87.354,87.376,87.351,87.37,516999997.0
2005-09-29 20:36:00,87.355,87.376,87.344,87.376,715000000.0
2005-09-29 20:37:00,87.356,87.376,87.34,87.354,532799999.0
2005-09-29 20:38:00,87.35,87.35,87.317,87.325,1482699997.0
2005-09-29 20:39:00,87.325,87.35,87.323,87.337,1078399994.0
2005-09-29 20:40:00,87.333,87.337,87.303,87.319,1940300001.0
2005-09-29 20:41:00,87.328,87.336,87.301,87.322,977700000.0
2005-09-29 20:42:00,87.321,87.336,87.296,87.313,988000010.0
2005-09-29 20:43:00,87.326,87.337,87.311,87.312,680000003.0
2005-09-29 20:44:00,87.33,87.341,87.306,87.315,1137100002.0
2005-09-29 20:45:00,87.31,87.336,87.308,87.328,1127799998.0
2005-09-29 20:46:00,87.325,87.348,87.318,87.338,858499993.0
2005-09-29 20:47:00,87.322,87.357,87.322,87.338,1355999996.0
2005-09-29 20:48:00,87.316,87.335,87.307,87.332,922100004.0
2005-09-29 20:49:00,87.342,87.35,87.325,87.325,913299996.0
2005-09-29 20:50:00,87.333,87.338,87.308,87.31,1016399994.0
2005-09-29 20:51:00,87.337,87.347,87.315,87.329,691899993.0
2005-09-29 20:52:00,87.336,87.36,87.332,87.355,581900004.0
2005-09-29 20:53:00,87.345,87.345,87.305,87.32,1297399994.0
2005-09-29 20:54:00,87.322,87.327,87.299,87.312,423500002.0
2005-09-29 20:55:00,87.323,87.335,87.299,87.33,1183199999.0
2005-09-29 20:56:00,87.313,87.342,87.305,87.328,890199996.0
2005-09-29 20:57:00,87.332,87.339,87.306,87.315,1329499991.0
2005-09-29 20:58:00,87.33,87.35,87.33,87.34,767900002.0
2005-09-29 20:59:00,87.35,87.36,87.33,87.36,767900002.0
2005-09-29 21:00:00,87.35,87.38,87.35,87.35,767900002.0
2005-09-29 21:01:00,87.34,87.35,87.34,87.35,767900002.0
2005-09-29 21:02:00,87.305,87.337,87.302,87.337,767900002.0
2005-09-29 21:03:00,87.324,87.337,87.31,87.324,502199994.0
2005-09-29 21:04:00,87.321,87.34,87.318,87.335,424899996.0
2005-09-29 21:05:00,87.31,87.347,87.31,87.347,356599998.0
2005-09-29 21:06:00,87.342,87.346,87.322,87.327,539600003.0
2005-09-29 21:07:00,87.311,87.34,87.307,87.33,625700000.0
2005-09-29 21:08:00,87.326,87.339,87.311,87.316,566100001.0
2005-09-29 21:09:00,87.31,87.334,87.31,87.333,348600002.0
2005-09-29 21:10:00,87.326,87.339,87.318,87.333,395100000.0
2005-09-29 21:11:00,87.336,87.35,87.322,87.328,442200007.0
2005-09-29 21:12:00,87.34,87.342,87.315,87.34,521599998.0
2005-09-29 21:13:00,87.321,87.346,87.32,87.34,1049699997.0
2005-09-29 21:14:00,87.334,87.356,87.324,87.342,1123199998.0
2005-09-29 21:15:00,87.337,87.345,87.312,87.312,1071199998.0
2005-09-29 21:16:00,87.317,87.345,87.314,87.331,688300006.0
2005-09-29 21:17:00,87.322,87.344,87.306,87.333,1355099998.0
2005-09-29 21:18:00,87.331,87.361,87.33,87.361,836599999.0
2005-09-29 21:19:00,87.363,87.378,87.348,87.369,895500000.0
2005-09-29 21:20:00,87.383,87.39,87.359,87.36,1682499996.0
2005-09-29 21:21:00,87.376,87.376,87.335,87.34,1847899988.0
2005-09-29 21:22:00,87.355,87.363,87.321,87.339,1716999998.0
2005-09-29 21:23:00,87.349,87.368,87.323,87.366,926999999.0
2005-09-29 21:24:00,87.36,87.363,87.33,87.341,800999997.0
2005-09-29 21:25:00,87.342,87.348,87.316,87.321,1295499999.0
2005-09-29 21:26:00,87.337,87.36,87.327,87.332,474799999.0
2005-09-29 21:27:00,87.347,87.362,87.335,87.345,542399995.0
2005-09-29 21:28:00,87.372,87.378,87.354,87.366,256300000.0
2005-09-29 21:29:00,87.374,87.382,87.35,87.364,546700000.0
2005-09-29 21:30:00,87.358,87.358,87.323,87.324,393899997.0
2005-09-29 21:31:00,87.33,87.346,87.307,87.331,324500004.0
2005-09-29 21:32:00,87.356,87.368,87.346,87.368,1443799991.0
2005-09-29 21:33:00,87.363,87.368,87.345,87.348,260899996.0
2005-09-29 21:34:00,87.367,87.367,87.322,87.322,510400002.0
2005-09-29 21:35:00,87.338,87.35,87.325,87.345,387799999.0
2005-09-29 21:36:00,87.32,87.353,87.32,87.353,141299998.0
2005-09-29 21:37:00,87.352,87.364,87.332,87.347,433699995.0
2005-09-29 21:38:00,87.362,87.385,87.35,87.351,516700005.0
2005-09-29 21:39:00,87.376,87.385,87.361,87.374,317599999.0
2005-09-29 21:40:00,87.373,87.387,87.359,87.369,458399995.0
2005-09-29 21:41:00,87.365,87.382,87.344,87.362,424300002.0
2005-09-29 21:42:00,87.366,87.38,87.348,87.348,768700006.0
2005-09-29 21:43:00,87.362,87.377,87.34,87.357,584399995.0
2005-09-29 21:44:00,87.355,87.369,87.335,87.356,1151299999.0
2005-09-29 21:45:00,87.349,87.38,87.344,87.368,1073099999.0
2005-09-29 21:46:00,87.356,87.373,87.334,87.334,473599999.0
2005-09-29 21:47:00,87.343,87.365,87.341,87.355,901899997.0
2005-09-29 21:48:00,87.348,87.36,87.34,87.355,374899999.0
2005-09-29 21:49:00,87.363,87.378,87.34,87.343,832499996.0
2005-09-29 21:50:00,87.343,87.367,87.343,87.367,99600001.0
2005-09-29 21:51:00,87.36,87.377,87.345,87.363,442799995.0
2005-09-29 21:52:00,87.35,87.37,87.331,87.344,474599999.0
2005-09-29 21:53:00,87.367,87.367,87.346,87.348,167399998.0
2005-09-29 21:54:00,87.367,87.372,87.348,87.356,320600000.0
2005-09-29 21:55:00,87.363,87.388,87.363,87.388,169499998.0
2005-09-29 21:56:00,87.391,87.391,87.364,87.369,516599989.0
2005-09-29 21:57:00,87.368,87.38,87.36,87.375,78199999.0
2005-09-29 21:58:00,87.372,87.392,87.372,87.392,213200000.0
2005-09-29 21:59:00,87.392,87.392,87.351,87.374,519200004.0
2005-09-29 22:00:00,87.363,87.389,87.35,87.382,775400000.0
2005-09-29 22:01:00,87.366,87.391,87.36,87.383,1032700010.0
2005-09-29 22:02:00,87.355,87.377,87.345,87.374,1171200003.0
2005-09-29 22:03:00,87.355,87.385,87.355,87.378,333299999.0
2005-09-29 22:04:00,87.369,87.379,87.34,87.369,631500005.0
2005-09-29 22:05:00,87.346,87.363,87.331,87.363,285099999.0
2005-09-29 22:06:00,87.363,87.363,87.33,87.33,145199996.0
2005-09-29 22:07:00,87.342,87.368,87.342,87.365,117500001.0
2005-09-29 22:08:00,87.366,87.366,87.324,87.324,141700000.0
2005-09-29 22:09:00,87.331,87.353,87.323,87.343,258199998.0
2005-09-29 22:10:00,87.333,87.35,87.31,87.333,201999996.0
2005-09-29 22:11:00,87.323,87.344,87.31,87.335,367299999.0
2005-09-29 22:12:00,87.312,87.335,87.294,87.327,401900002.0
2005-09-29 22:13:00,87.309,87.325,87.295,87.325,413799999.0
2005-09-29 22:14:00,87.31,87.325,87.306,87.325,253600000.0
2005-09-29 22:15:00,87.307,87.324,87.297,87.315,435399997.0
2005-09-29 22:16:00,87.315,87.322,87.296,87.297,424499998.0
2005-09-29 22:17:00,87.306,87.326,87.302,87.309,142100001.0
2005-09-29 22:18:00,87.313,87.335,87.311,87.329,322599999.0
2005-09-29 22:19:00,87.326,87.344,87.303,87.321,205300000.0
2005-09-29 22:20:00,87.321,87.341,87.319,87.334,153800002.0
2005-09-29 22:21:00,87.322,87.338,87.308,87.32,107199998.0
2005-09-29 22:22:00,87.325,87.338,87.305,87.322,406000001.0
2005-09-29 22:23:00,87.321,87.324,87.303,87.309,165099998.0
2005-09-29 22:24:00,87.325,87.325,87.31,87.31,72300000.0
2005-09-29 22:25:00,87.311,87.337,87.311,87.337,269699995.0
2005-09-29 22:26:00,87.337,87.345,87.319,87.334,164799999.0
2005-09-29 22:27:00,87.338,87.357,87.331,87.345,764800004.0
2005-09-29 22:28:00,87.345,87.355,87.328,87.331,244999996.0
2005-09-29 22:29:00,87.343,87.364,87.326,87.351,267100000.0
2005-09-29 22:30:00,87.346,87.366,87.333,87.366,406000003.0
2005-09-29 22:31:00,87.367,87.372,87.351,87.353,226100001.0
2005-09-29 22:32:00,87.338,87.364,87.324,87.337,278499999.0
2005-09-29 22:33:00,87.337,87.352,87.324,87.325,499600002.0
2005-09-29 22:34:00,87.343,87.349,87.319,87.319,665299991.0
2005-09-29 22:35:00,87.335,87.348,87.329,87.345,278899996.0
2005-09-29 22:36:00,87.34,87.36,87.334,87.354,492299996.0
2005-09-29 22:37:00,87.358,87.372,87.345,87.354,225699999.0
2005-09-29 22:38:00,87.356,87.373,87.348,87.363,245400000.0
2005-09-29 22:39:00,87.363,87.363,87.338,87.342,289399997.0
2005-09-29 22:40:00,87.353,87.353,87.321,87.321,613399991.0
2005-09-29 22:41:00,87.32,87.344,87.32,87.344,251000001.0
2005-09-29 22:42:00,87.339,87.353,87.318,87.337,173600000.0
2005-09-29 22:43:00,87.324,87.346,87.307,87.332,607799992.0
2005-09-29 22:44:00,87.333,87.336,87.285,87.285,540999992.0
2005-09-29 22:45:00,87.32,87.343,87.295,87.307,482200004.0
2005-09-29 22:46:00,87.335,87.342,87.309,87.324,399200001.0
2005-09-29 22:47:00,87.345,87.346,87.317,87.322,412000001.0
2005-09-29 22:48:00,87.323,87.35,87.303,87.329,547300001.0
2005-09-29 22:49:00,87.328,87.342,87.311,87.319,592199999.0
2005-09-29 22:50:00,87.337,87.337,87.302,87.302,242599998.0
2005-09-29 22:51:00,87.296,87.332,87.296,87.305,639899999.0
2005-09-29 22:52:00,87.318,87.334,87.317,87.333,172300002.0
2005-09-29 22:53:00,87.331,87.35,87.306,87.339,469900002.0
2005-09-29 22:54:00,87.337,87.346,87.315,87.323,287600000.0
2005-09-29 22:55:00,87.313,87.331,87.29,87.307,490299999.0
2005-09-29 22:56:00,87.301,87.307,87.268,87.268,283600001.0
2005-09-29 22:57:00,87.273,87.293,87.252,87.288,176800000.0
2005-09-29 22:58:00,87.276,87.301,87.275,87.289,257800001.0
2005-09-29 22:59:00,87.292,87.292,87.22,87.225,264899999.0
2005-09-29 23:00:00,87.276,87.298,87.245,87.275,274200000.0
2005-09-29 23:01:00,87.271,87.301,87.257,87.272,365900002.0
2005-09-29 23:02:00,87.302,87.304,87.267,87.277,167500001.0
2005-09-29 23:03:00,87.306,87.322,87.281,87.29,150600001.0
2005-09-29 23:04:00,87.303,87.33,87.279,87.29,300600007.0
2005-09-29 23:05:00,87.294,87.307,87.269,87.284,318600000.0
2005-09-29 23:06:00,87.26,87.296,87.254,87.266,178299998.0
2005-09-29 23:07:00,87.251,87.319,87.249,87.31,186199997.0
2005-09-29 23:08:00,87.298,87.33,87.276,87.305,239000001.0
2005-09-29 23:09:00,87.308,87.355,87.3,87.355,243399999.0
2005-09-29 23:10:00,87.367,87.385,87.337,87.374,272200000.0
2005-09-29 23:11:00,87.363,87.39,87.356,87.377,214999998.0
2005-09-29 23:12:00,87.362,87.398,87.357,87.386,277000000.0
2005-09-29 23:13:00,87.364,87.407,87.359,87.38,218900000.0
2005-09-29 23:14:00,87.393,87.393,87.358,87.358,269600004.0
2005-09-29 23:15:00,87.364,87.387,87.343,87.38,176099999.0
2005-09-29 23:16:00,87.377,87.393,87.349,87.367,232599996.0
2005-09-29 23:17:00,87.363,87.387,87.343,87.378,240999996.0
2005-09-29 23:18:00,87.337,87.358,87.321,87.345,326799999.0
2005-09-29 23:19:00,87.349,87.359,87.316,87.327,307200000.0
2005-09-29 23:20:00,87.334,87.353,87.328,87.346,215499995.0
2005-09-29 23:21:00,87.328,87.35,87.325,87.346,173299999.0
2005-09-29 23:22:00,87.328,87.353,87.309,87.309,277300003.0
2005-09-29 23:23:00,87.336,87.366,87.315,87.345,269599999.0
2005-09-29 23:24:00,87.289,87.345,87.288,87.345,338199995.0
2005-09-29 23:25:00,87.358,87.358,87.334,87.343,61000000.0
2005-09-29 23:26:00,87.357,87.378,87.338,87.365,301800001.0
2005-09-29 23:27:00,87.34,87.37,87.334,87.349,219499997.0
2005-09-29 23:28:00,87.368,87.368,87.342,87.342,282999999.0
2005-09-29 23:29:00,87.349,87.371,87.334,87.356,339799993.0
2005-09-29 23:30:00,87.344,87.357,87.331,87.345,161400002.0
2005-09-29 23:31:00,87.345,87.358,87.332,87.345,188400001.0
2005-09-29 23:32:00,87.349,87.372,87.349,87.365,133199999.0
2005-09-29 23:33:00,87.359,87.369,87.339,87.357,247400003.0
2005-09-29 23:34:00,87.368,87.368,87.334,87.349,371999994.0
2005-09-29 23:35:00,87.358,87.379,87.335,87.367,378400001.0
2005-09-29 23:36:00,87.367,87.367,87.345,87.347,121199999.0
2005-09-29 23:37:00,87.375,87.377,87.354,87.354,157199999.0
2005-09-29 23:38:00,87.352,87.373,87.346,87.373,154099997.0
2005-09-29 23:39:00,87.425,87.425,87.361,87.361,135600001.0
2005-09-29 23:40:00,87.353,87.373,87.343,87.357,220300001.0
2005-09-29 23:41:00,87.357,87.37,87.346,87.361,195200001.0
2005-09-29 23:42:00,87.342,87.364,87.339,87.359,193600003.0
2005-09-29 23:43:00,87.376,87.392,87.37,87.388,199500003.0
2005-09-29 23:44:00,87.34,87.372,87.34,87.363,278899998.0
2005-09-29 23:45:00,87.358,87.362,87.335,87.35,175299999.0
2005-09-29 23:46:00,87.347,87.366,87.347,87.366,76000002.0
2005-09-29 23:47:00,87.348,87.374,87.348,87.374,108800003.0
2005-09-29 23:48:00,87.374,87.378,87.355,87.362,230600001.0
2005-09-29 23:49:00,87.375,87.39,87.366,87.373,128299999.0
2005-09-29 23:50:00,87.37,87.405,87.368,87.405,277600002.0
2005-09-29 23:51:00,87.4,87.402,87.375,87.375,180700001.0
2005-09-29 23:52:00,87.389,87.418,87.389,87.411,117900002.0
2005-09-29 23:53:00,87.408,87.41,87.39,87.405,200299998.0
2005-09-29 23:54:00,87.408,87.418,87.391,87.405,246499998.0
2005-09-29 23:55:00,87.418,87.433,87.405,87.412,193099999.0
2005-09-29 23:56:00,87.407,87.421,87.389,87.399,241499997.0
2005-09-29 23:57:00,87.403,87.423,87.394,87.396,274900000.0
2005-09-29 23:58:00,87.4,87.41,87.387,87.392,135799999.0
2005-09-29 23:59:00,87.399,87.421,87.385,87.405,213200000.0
2005-09-30 00:00:00,87.392,87.424,87.385,87.398,260899995.0
2005-09-30 00:01:00,87.416,87.423,87.377,87.377,183299998.0
2005-09-30 00:02:00,87.401,87.411,87.378,87.393,339599999.0
2005-09-30 00:03:00,87.388,87.401,87.379,87.396,211300002.0
2005-09-30 00:04:00,87.405,87.405,87.381,87.389,257199998.0
2005-09-30 00:05:00,87.385,87.398,87.368,87.393,262300003.0
2005-09-30 00:06:00,87.372,87.414,87.368,87.414,227000000.0
2005-09-30 00:07:00,87.412,87.415,87.393,87.394,167600000.0
2005-09-30 00:08:00,87.393,87.412,87.393,87.412,60800000.0
2005-09-30 00:09:00,87.418,87.428,87.387,87.387,159100001.0
2005-09-30 00:10:00,87.416,87.416,87.395,87.395,67300001.0
2005-09-30 00:11:00,87.403,87.403,87.376,87.381,177299998.0
2005-09-30 00:12:00,87.377,87.402,87.358,87.375,218299998.0
2005-09-30 00:13:00,87.365,87.399,87.363,87.373,173500000.0
2005-09-30 00:14:00,87.407,87.414,87.373,87.387,319499995.0
2005-09-30 00:15:00,87.382,87.4,87.382,87.395,130000001.0
2005-09-30 00:16:00,87.378,87.4,87.374,87.4,283299996.0
2005-09-30 00:17:00,87.39,87.4,87.366,87.383,206399999.0
2005-09-30 00:18:00,87.371,87.384,87.363,87.372,223299998.0
2005-09-30 00:19:00,87.388,87.388,87.365,87.369,132800000.0
2005-09-30 00:20:00,87.382,87.383,87.358,87.358,283599995.0
2005-09-30 00:21:00,87.358,87.374,87.348,87.364,217199997.0
2005-09-30 00:22:00,87.35,87.382,87.35,87.382,177799997.0
2005-09-30 00:23:00,87.362,87.379,87.358,87.37,153399998.0
2005-09-30 00:24:00,87.372,87.372,87.315,87.318,198299998.0
2005-09-30 00:25:00,87.353,87.353,87.329,87.341,143999998.0
2005-09-30 00:26:00,87.334,87.347,87.318,87.333,112499999.0
2005-09-30 00:27:00,87.336,87.344,87.321,87.327,374999998.0
2005-09-30 00:28:00,87.345,87.365,87.325,87.325,284300000.0
2005-09-30 00:29:00,87.341,87.358,87.328,87.358,259899997.0
2005-09-30 00:30:00,87.342,87.348,87.317,87.333,138300001.0
2005-09-30 00:31:00,87.334,87.357,87.334,87.357,71500000.0
2005-09-30 00:32:00,87.345,87.36,87.322,87.338,233100003.0
2005-09-30 00:33:00,87.351,87.366,87.342,87.361,266300001.0
2005-09-30 00:34:00,87.343,87.387,87.312,87.335,250400001.0
2005-09-30 00:35:00,87.352,87.36,87.334,87.345,172800000.0
2005-09-30 00:36:00,87.349,87.367,87.329,87.367,276999999.0
2005-09-30 00:37:00,87.363,87.366,87.342,87.344,342700001.0
2005-09-30 00:38:00,87.332,87.361,87.332,87.361,62900000.0
2005-09-30 00:39:00,87.344,87.366,87.337,87.355,205000003.0
2005-09-30 00:40:00,87.355,87.368,87.336,87.362,255200000.0
2005-09-30 00:41:00,87.353,87.373,87.344,87.358,208100003.0
2005-09-30 00:42:00,87.371,87.376,87.337,87.359,192799995.0
2005-09-30 00:43:00,87.334,87.36,87.334,87.36,109700001.0
2005-09-30 00:44:00,87.361,87.38,87.348,87.367,183199999.0
2005-09-30 00:45:00,87.355,87.363,87.333,87.339,260900002.0
2005-09-30 00:46:00,87.329,87.353,87.324,87.344,209799997.0
2005-09-30 00:47:00,87.341,87.365,87.329,87.345,297699999.0
2005-09-30 00:48:00,87.317,87.333,87.279,87.294,343299996.0
2005-09-30 00:49:00,87.313,87.317,87.287,87.317,154399999.0
2005-09-30 00:50:00,87.29,87.321,87.29,87.294,300200001.0
2005-09-30 00:51:00,87.287,87.327,87.287,87.314,213599999.0
2005-09-30 00:52:00,87.313,87.327,87.296,87.315,235400001.0
2005-09-30 00:53:00,87.318,87.335,87.302,87.32,193700001.0
2005-09-30 00:54:00,87.362,87.387,87.36,87.365,126500000.0
2005-09-30 00:55:00,87.368,87.4,87.365,87.4,249199999.0
2005-09-30 00:56:00,87.372,87.399,87.372,87.39,199900001.0
2005-09-30 00:57:00,87.371,87.385,87.356,87.373,188900000.0
2005-09-30 00:58:00,87.36,87.373,87.347,87.365,88499998.0
2005-09-30 00:59:00,87.372,87.378,87.352,87.365,319800001.0
2005-09-30 01:00:00,87.348,87.374,87.343,87.365,212100000.0
2005-09-30 01:01:00,87.342,87.359,87.326,87.344,200000000.0
2005-09-30 01:02:00,87.358,87.37,87.329,87.35,244500000.0
2005-09-30 01:03:00,87.355,87.395,87.355,87.393,146200000.0
2005-09-30 01:04:00,87.376,87.398,87.372,87.388,307200003.0
2005-09-30 01:05:00,87.384,87.388,87.366,87.368,83399997.0
2005-09-30 01:06:00,87.394,87.403,87.372,87.381,226100000.0
2005-09-30 01:07:00,87.393,87.402,87.375,87.375,139400000.0
2005-09-30 01:08:00,87.383,87.406,87.383,87.396,79199999.0
2005-09-30 01:09:00,87.39,87.406,87.388,87.39,253300000.0
2005-09-30 01:10:00,87.398,87.42,87.387,87.389,224499999.0
2005-09-30 01:11:00,87.401,87.415,87.386,87.41,264300003.0
2005-09-30 01:12:00,87.39,87.412,87.387,87.405,353600001.0
2005-09-30 01:13:00,87.418,87.433,87.403,87.419,169799998.0
2005-09-30 01:14:00,87.421,87.444,87.417,87.421,268100004.0
2005-09-30 01:15:00,87.452,87.458,87.407,87.407,272099997.0
2005-09-30 01:16:00,87.426,87.445,87.412,87.428,241900005.0
2005-09-30 01:17:00,87.391,87.423,87.391,87.423,205299999.0
2005-09-30 01:18:00,87.421,87.447,87.415,87.425,191299999.0
2005-09-30 01:19:00,87.411,87.433,87.408,87.42,163999997.0
2005-09-30 01:20:00,87.396,87.436,87.396,87.411,280900000.0
2005-09-30 01:21:00,87.409,87.435,87.402,87.419,311800002.0
2005-09-30 01:22:00,87.408,87.425,87.393,87.424,230600002.0
2005-09-30 01:23:00,87.42,87.43,87.399,87.416,152499999.0
2005-09-30 01:24:00,87.417,87.44,87.414,87.432,141499999.0
2005-09-30 01:25:00,87.432,87.447,87.419,87.433,238500000.0
2005-09-30 01:26:00,87.424,87.448,87.415,87.431,278100003.0
2005-09-30 01:27:00,87.441,87.442,87.418,87.426,205999998.0
2005-09-30 01:28:00,87.412,87.432,87.402,87.418,257500005.0
2005-09-30 01:29:00,87.384,87.424,87.384,87.409,206800000.0
2005-09-30 01:30:00,87.417,87.433,87.406,87.411,182000000.0
2005-09-30 01:31:00,87.421,87.421,87.395,87.406,176199997.0
2005-09-30 01:32:00,87.385,87.409,87.382,87.397,191199998.0
2005-09-30 01:33:00,87.387,87.411,87.385,87.411,204200002.0
2005-09-30 01:34:00,87.403,87.439,87.399,87.435,370800004.0
2005-09-30 01:35:00,87.415,87.438,87.415,87.424,349199994.0
2005-09-30 01:36:00,87.418,87.432,87.403,87.423,126100000.0
2005-09-30 01:37:00,87.415,87.428,87.399,87.421,213399997.0
2005-09-30 01:38:00,87.421,87.43,87.405,87.43,293999998.0
2005-09-30 01:39:00,87.41,87.43,87.41,87.43,151400001.0
2005-09-30 01:40:00,87.422,87.445,87.422,87.437,158500000.0
2005-09-30 01:41:00,87.433,87.448,87.416,87.426,214200001.0
2005-09-30 01:42:00,87.415,87.435,87.409,87.417,186199996.0
2005-09-30 01:43:00,87.441,87.451,87.42,87.429,362700002.0
2005-09-30 01:44:00,87.457,87.457,87.426,87.438,291400004.0
2005-09-30 01:45:00,87.445,87.46,87.434,87.452,375900001.0
2005-09-30 01:46:00,87.425,87.44,87.401,87.401,184499999.0
2005-09-30 01:47:00,87.418,87.434,87.408,87.417,144000002.0
2005-09-30 01:48:00,87.428,87.45,87.409,87.45,413200002.0
2005-09-30 01:49:00,87.441,87.442,87.408,87.408,400299996.0
2005-09-30 01:50:00,87.398,87.431,87.398,87.417,251899999.0
2005-09-30 01:51:00,87.407,87.425,87.4,87.401,234300005.0
2005-09-30 01:52:00,87.419,87.434,87.406,87.406,191700003.0
2005-09-30 01:53:00,87.411,87.418,87.385,87.388,291900002.0
2005-09-30 01:54:00,87.393,87.412,87.385,87.397,346899998.0
2005-09-30 01:55:00,87.38,87.399,87.374,87.389,319699998.0
2005-09-30 01:56:00,87.375,87.411,87.375,87.41,353799999.0
2005-09-30 01:57:00,87.42,87.427,87.4,87.403,297099999.0
2005-09-30 01:58:00,87.414,87.446,87.41,87.446,390299998.0
2005-09-30 01:59:00,87.448,87.448,87.419,87.434,332600002.0
2005-09-30 02:00:00,87.431,87.45,87.428,87.443,286499996.0
2005-09-30 02:01:00,87.44,87.457,87.429,87.445,197099999.0
2005-09-30 02:02:00,87.446,87.446,87.419,87.424,168600001.0
2005-09-30 02:03:00,87.41,87.447,87.41,87.43,234000002.0
2005-09-30 02:04:00,87.433,87.446,87.412,87.446,152300001.0
2005-09-30 02:05:00,87.418,87.445,87.407,87.426,224799999.0
2005-09-30 02:06:00,87.425,87.44,87.411,87.421,114000000.0
2005-09-30 02:07:00,87.426,87.443,87.417,87.437,258600003.0
2005-09-30 02:08:00,87.42,87.439,87.42,87.433,263499999.0
2005-09-30 02:09:00,87.425,87.439,87.414,87.414,287199998.0
2005-09-30 02:10:00,87.428,87.434,87.409,87.413,156799998.0
2005-09-30 02:11:00,87.429,87.429,87.4,87.404,258599995.0
2005-09-30 02:12:00,87.426,87.433,87.401,87.401,186300003.0
2005-09-30 02:13:00,87.412,87.423,87.396,87.415,189400000.0
2005-09-30 02:14:00,87.42,87.42,87.4,87.4,78100002.0
2005-09-30 02:15:00,87.416,87.427,87.396,87.396,355200003.0
2005-09-30 02:16:00,87.38,87.412,87.379,87.394,279500001.0
2005-09-30 02:17:00,87.392,87.404,87.379,87.399,73499998.0
2005-09-30 02:18:00,87.396,87.413,87.368,87.368,196699996.0
2005-09-30 02:19:00,87.405,87.416,87.389,87.397,400099997.0
2005-09-30 02:20:00,87.398,87.406,87.385,87.393,131399997.0
2005-09-30 02:21:00,87.391,87.42,87.391,87.415,147199999.0
2005-09-30 02:22:00,87.396,87.421,87.39,87.401,383900000.0
2005-09-30 02:23:00,87.413,87.432,87.395,87.395,231999996.0
2005-09-30 02:24:00,87.387,87.401,87.371,87.371,254400001.0
2005-09-30 02:25:00,87.387,87.387,87.357,87.367,180500001.0
2005-09-30 02:26:00,87.364,87.375,87.329,87.347,117899998.0
2005-09-30 02:27:00,87.357,87.365,87.341,87.356,319899999.0
2005-09-30 02:28:00,87.342,87.363,87.342,87.363,84999999.0
2005-09-30 02:29:00,87.351,87.381,87.351,87.371,316600002.0
2005-09-30 02:30:00,87.362,87.377,87.344,87.359,212299996.0
2005-09-30 02:31:00,87.383,87.389,87.362,87.37,190000000.0
2005-09-30 02:32:00,87.379,87.39,87.364,87.365,239299999.0
2005-09-30 02:33:00,87.365,87.383,87.358,87.378,208500002.0
2005-09-30 02:34:00,87.333,87.37,87.333,87.37,237200006.0
2005-09-30 02:35:00,87.37,87.38,87.349,87.359,353399999.0
2005-09-30 02:36:00,87.364,87.386,87.359,87.38,260299995.0
2005-09-30 02:37:00,87.368,87.388,87.354,87.388,125300000.0
2005-09-30 02:38:00,87.393,87.397,87.379,87.386,141099998.0
2005-09-30 02:39:00,87.393,87.407,87.381,87.403,211200000.0
2005-09-30 02:40:00,87.382,87.402,87.377,87.402,213699997.0
2005-09-30 02:41:00,87.403,87.409,87.387,87.394,331699995.0
2005-09-30 02:42:00,87.384,87.406,87.384,87.399,292499997.0
2005-09-30 02:43:00,87.383,87.406,87.377,87.398,149899996.0
2005-09-30 02:44:00,87.407,87.413,87.391,87.398,324300002.0
2005-09-30 02:45:00,87.385,87.416,87.385,87.415,179400003.0
2005-09-30 02:46:00,87.402,87.421,87.386,87.404,235900004.0
2005-09-30 02:47:00,87.408,87.416,87.387,87.4,282600002.0
2005-09-30 02:48:00,87.402,87.421,87.396,87.414,236700001.0
2005-09-30 02:49:00,87.411,87.411,87.384,87.389,222500001.0
2005-09-30 02:50:00,87.39,87.405,87.378,87.393,131100000.0
2005-09-30 02:51:00,87.372,87.39,87.359,87.378,165000001.0
2005-09-30 02:52:00,87.352,87.376,87.352,87.373,234699999.0
2005-09-30 02:53:00,87.356,87.387,87.356,87.383,195300001.0
2005-09-30 02:54:00,87.376,87.376,87.35,87.375,174100000.0
2005-09-30 02:55:00,87.375,87.376,87.354,87.355,206499997.0
2005-09-30 02:56:00,87.361,87.376,87.353,87.373,285299998.0
2005-09-30 02:57:00,87.344,87.369,87.344,87.351,137400001.0
2005-09-30 02:58:00,87.358,87.371,87.341,87.371,197900002.0
2005-09-30 02:59:00,87.357,87.365,87.34,87.34,438299996.0
2005-09-30 03:00:00,87.336,87.366,87.336,87.361,310599997.0
2005-09-30 03:01:00,87.355,87.362,87.328,87.344,234799999.0
2005-09-30 03:02:00,87.351,87.365,87.336,87.348,120099999.0
2005-09-30 03:03:00,87.352,87.358,87.328,87.345,224800001.0
2005-09-30 03:04:00,87.344,87.344,87.328,87.332,46000000.0
2005-09-30 03:05:00,87.325,87.338,87.307,87.308,152500000.0
2005-09-30 03:06:00,87.298,87.318,87.287,87.302,188400001.0
2005-09-30 03:07:00,87.309,87.311,87.282,87.292,149900002.0
2005-09-30 03:08:00,87.323,87.336,87.299,87.314,287199996.0
2005-09-30 03:09:00,87.343,87.366,87.331,87.352,181199995.0
2005-09-30 03:10:00,87.348,87.372,87.341,87.359,359599994.0
2005-09-30 03:11:00,87.351,87.354,87.325,87.333,176099998.0
2005-09-30 03:12:00,87.328,87.351,87.318,87.328,153200001.0
2005-09-30 03:13:00,87.322,87.347,87.321,87.333,446399996.0
2005-09-30 03:14:00,87.313,87.345,87.313,87.345,220299998.0
2005-09-30 03:15:00,87.347,87.351,87.323,87.332,224599998.0
2005-09-30 03:16:00,87.349,87.365,87.333,87.342,195099999.0
2005-09-30 03:17:00,87.344,87.374,87.344,87.354,182400001.0
2005-09-30 03:18:00,87.349,87.367,87.341,87.358,27900001.0
2005-09-30 03:19:00,87.337,87.365,87.333,87.34,340999997.0
2005-09-30 03:20:00,87.36,87.363,87.341,87.363,112100003.0
2005-09-30 03:21:00,87.367,87.376,87.353,87.359,371700000.0
2005-09-30 03:22:00,87.354,87.371,87.342,87.365,199200002.0
2005-09-30 03:23:00,87.363,87.375,87.348,87.359,206299999.0
2005-09-30 03:24:00,87.35,87.382,87.35,87.365,204200000.0
2005-09-30 03:25:00,87.35,87.368,87.337,87.357,293399995.0
2005-09-30 03:26:00,87.362,87.367,87.342,87.342,159200000.0
2005-09-30 03:27:00,87.342,87.368,87.342,87.355,159100000.0
2005-09-30 03:28:00,87.35,87.37,87.348,87.35,275599996.0
2005-09-30 03:29:00,87.355,87.367,87.348,87.363,163299999.0
2005-09-30 03:30:00,87.356,87.396,87.351,87.38,261899998.0
2005-09-30 03:31:00,87.354,87.384,87.354,87.361,259600001.0
2005-09-30 03:32:00,87.386,87.386,87.348,87.37,138100002.0
2005-09-30 03:33:00,87.365,87.389,87.365,87.382,349300001.0
2005-09-30 03:34:00,87.375,87.404,87.375,87.397,278199998.0
2005-09-30 03:35:00,87.389,87.405,87.368,87.368,344199997.0
2005-09-30 03:36:00,87.358,87.38,87.358,87.38,158499999.0
2005-09-30 03:37:00,87.376,87.405,87.369,87.392,291099995.0
2005-09-30 03:38:00,87.392,87.408,87.368,87.389,136700002.0
2005-09-30 03:39:00,87.399,87.415,87.38,87.391,321499998.0
2005-09-30 03:40:00,87.403,87.43,87.382,87.398,220399999.0
2005-09-30 03:41:00,87.393,87.41,87.383,87.409,248900002.0
2005-09-30 03:42:00,87.407,87.413,87.383,87.392,247199995.0
2005-09-30 03:43:00,87.374,87.39,87.362,87.383,342899995.0
2005-09-30 03:44:00,87.383,87.396,87.342,87.386,188300000.0
2005-09-30 03:45:00,87.368,87.397,87.368,87.397,169600002.0
2005-09-30 03:46:00,87.395,87.405,87.375,87.384,295099995.0
2005-09-30 03:47:00,87.407,87.419,87.397,87.397,196200001.0
2005-09-30 03:48:00,87.398,87.445,87.398,87.412,282399999.0
2005-09-30 03:49:00,87.43,87.436,87.406,87.415,290399998.0
2005-09-30 03:50:00,87.399,87.426,87.399,87.417,176400003.0
2005-09-30 03:51:00,87.411,87.425,87.383,87.401,182499996.0
2005-09-30 03:52:00,87.403,87.412,87.379,87.398,297500000.0
2005-09-30 03:53:00,87.382,87.4,87.375,87.395,166900000.0
2005-09-30 03:54:00,87.394,87.397,87.378,87.378,235000000.0
2005-09-30 03:55:00,87.393,87.398,87.375,87.381,162100001.0
2005-09-30 03:56:00,87.401,87.401,87.363,87.366,115100000.0
2005-09-30 03:57:00,87.352,87.365,87.338,87.353,110999999.0
2005-09-30 03:58:00,87.355,87.362,87.332,87.332,184300000.0
2005-09-30 03:59:00,87.356,87.373,87.348,87.36,145700001.0
2005-09-30 04:00:00,87.325,87.355,87.325,87.355,145000001.0
2005-09-30 04:01:00,87.363,87.366,87.346,87.346,196299998.0
2005-09-30 04:02:00,87.331,87.353,87.331,87.336,134599999.0
2005-09-30 04:03:00,87.359,87.361,87.345,87.345,88400001.0
2005-09-30 04:04:00,87.358,87.362,87.338,87.338,193400001.0
2005-09-30 04:05:00,87.353,87.366,87.338,87.366,214799996.0
2005-09-30 04:06:00,87.334,87.375,87.334,87.365,156900002.0
2005-09-30 04:07:00,87.331,87.361,87.312,87.327,272099998.0
2005-09-30 04:08:00,87.348,87.37,87.342,87.352,228700001.0
2005-09-30 04:09:00,87.34,87.356,87.319,87.338,287200000.0
2005-09-30 04:10:00,87.331,87.358,87.33,87.358,120900000.0
2005-09-30 04:11:00,87.333,87.365,87.331,87.331,170299999.0
2005-09-30 04:12:00,87.339,87.367,87.339,87.36,92999999.0
2005-09-30 04:13:00,87.346,87.368,87.346,87.361,152399998.0
2005-09-30 04:14:00,87.34,87.36,87.337,87.355,228300000.0
2005-09-30 04:15:00,87.347,87.369,87.347,87.365,221100001.0
2005-09-30 04:16:00,87.357,87.363,87.338,87.338,217899997.0
2005-09-30 04:17:00,87.348,87.36,87.334,87.345,107500004.0
2005-09-30 04:18:00,87.351,87.364,87.337,87.344,214099997.0
2005-09-30 04:19:00,87.36,87.383,87.358,87.36,238599998.0
2005-09-30 04:20:00,87.366,87.39,87.343,87.372,358599999.0
2005-09-30 04:21:00,87.391,87.391,87.359,87.359,179399996.0
2005-09-30 04:22:00,87.388,87.388,87.358,87.383,121000002.0
2005-09-30 04:23:00,87.378,87.388,87.377,87.378,119800002.0
2005-09-30 04:24:00,87.377,87.384,87.365,87.365,154100000.0
2005-09-30 04:25:00,87.372,87.387,87.363,87.379,172100000.0
2005-09-30 04:26:00,87.36,87.375,87.36,87.375,38000000.0
2005-09-30 04:27:00,87.353,87.377,87.353,87.375,140399999.0
2005-09-30 04:28:00,87.38,87.392,87.372,87.385,242199998.0
2005-09-30 04:29:00,87.377,87.39,87.37,87.385,110499998.0
2005-09-30 04:30:00,87.368,87.385,87.364,87.383,232799998.0
2005-09-30 04:31:00,87.361,87.388,87.361,87.368,195200000.0
2005-09-30 04:32:00,87.385,87.386,87.363,87.377,327599998.0
2005-09-30 04:33:00,87.375,87.38,87.36,87.36,96300002.0
2005-09-30 04:34:00,87.377,87.381,87.359,87.362,176799998.0
2005-09-30 04:35:00,87.369,87.388,87.369,87.388,155399998.0
2005-09-30 04:36:00,87.366,87.381,87.364,87.379,77000001.0
2005-09-30 04:37:00,87.373,87.397,87.363,87.375,219400000.0
2005-09-30 04:38:00,87.388,87.396,87.363,87.363,207600001.0
2005-09-30 04:39:00,87.385,87.392,87.358,87.382,300899998.0
2005-09-30 04:40:00,87.361,87.383,87.36,87.383,193699996.0
2005-09-30 04:41:00,87.394,87.398,87.372,87.383,180100000.0
2005-09-30 04:42:00,87.383,87.398,87.373,87.398,169799997.0
2005-09-30 04:43:00,87.393,87.393,87.375,87.393,214900005.0
2005-09-30 04:44:00,87.4,87.4,87.38,87.38,200700003.0
2005-09-30 04:45:00,87.388,87.4,87.381,87.395,90300001.0
2005-09-30 04:46:00,87.392,87.4,87.375,87.378,320800005.0
2005-09-30 04:47:00,87.395,87.4,87.372,87.372,174499999.0
2005-09-30 04:48:00,87.38,87.395,87.38,87.395,25200000.0
2005-09-30 04:49:00,87.387,87.4,87.372,87.395,162900000.0
2005-09-30 04:50:00,87.398,87.409,87.385,87.391,197799997.0
2005-09-30 04:51:00,87.382,87.404,87.376,87.393,173599998.0
2005-09-30 04:52:00,87.398,87.406,87.384,87.398,96299999.0
2005-09-30 04:53:00,87.388,87.413,87.384,87.396,287399998.0
2005-09-30 04:54:00,87.398,87.413,87.393,87.411,141900000.0
2005-09-30 04:55:00,87.393,87.408,87.393,87.407,38000001.0
2005-09-30 04:56:00,87.395,87.405,87.375,87.383,145200001.0
2005-09-30 04:57:00,87.381,87.395,87.375,87.388,140900002.0
2005-09-30 04:58:00,87.381,87.402,87.378,87.39,315099997.0
2005-09-30 04:59:00,87.393,87.408,87.371,87.39,145600002.0
2005-09-30 05:00:00,87.387,87.396,87.372,87.389,143600001.0
2005-09-30 05:01:00,87.375,87.39,87.352,87.374,67100000.0
2005-09-30 05:02:00,87.367,87.393,87.355,87.385,219299998.0
2005-09-30 05:03:00,87.384,87.396,87.382,87.396,87100000.0
2005-09-30 05:04:00,87.376,87.394,87.368,87.393,264799999.0
2005-09-30 05:05:00,87.396,87.416,87.381,87.402,210300000.0
2005-09-30 05:06:00,87.393,87.411,87.383,87.398,202199998.0
2005-09-30 05:07:00,87.395,87.395,87.375,87.375,40500000.0
2005-09-30 05:08:00,87.381,87.403,87.376,87.383,250699996.0
2005-09-30 05:09:00,87.403,87.407,87.373,87.381,236700001.0
2005-09-30 05:10:00,87.38,87.415,87.357,87.384,273599999.0
2005-09-30 05:11:00,87.386,87.4,87.372,87.39,78799999.0
2005-09-30 05:12:00,87.385,87.398,87.372,87.385,196799999.0
2005-09-30 05:13:00,87.382,87.392,87.372,87.385,100299999.0
2005-09-30 05:14:00,87.387,87.391,87.371,87.379,298399999.0
2005-09-30 05:15:00,87.372,87.395,87.372,87.378,128199999.0
2005-09-30 05:16:00,87.389,87.402,87.384,87.393,131200000.0
2005-09-30 05:17:00,87.367,87.384,87.367,87.384,73599997.0
2005-09-30 05:18:00,87.388,87.395,87.366,87.37,519400002.0
2005-09-30 05:19:00,87.366,87.388,87.361,87.37,147600000.0
2005-09-30 05:20:00,87.383,87.383,87.366,87.366,71100001.0
2005-09-30 05:21:00,87.375,87.384,87.357,87.357,229999998.0
2005-09-30 05:22:00,87.378,87.388,87.354,87.38,205700001.0
2005-09-30 05:23:00,87.383,87.383,87.36,87.371,216300000.0
2005-09-30 05:24:00,87.359,87.386,87.359,87.386,269800001.0
2005-09-30 05:25:00,87.386,87.387,87.356,87.374,274600000.0
2005-09-30 05:26:00,87.377,87.388,87.358,87.381,345199994.0
2005-09-30 05:27:00,87.374,87.378,87.348,87.362,305199999.0
2005-09-30 05:28:00,87.343,87.374,87.329,87.329,231400001.0
2005-09-30 05:29:00,87.365,87.388,87.362,87.376,153399999.0
2005-09-30 05:30:00,87.375,87.39,87.371,87.39,98200000.0
2005-09-30 05:31:00,87.376,87.387,87.347,87.363,325899997.0
2005-09-30 05:32:00,87.376,87.39,87.37,87.37,217099998.0
2005-09-30 05:33:00,87.387,87.387,87.364,87.374,194000001.0
2005-09-30 05:34:00,87.394,87.398,87.372,87.387,160900000.0
2005-09-30 05:35:00,87.383,87.404,87.382,87.384,267600000.0
2005-09-30 05:36:00,87.418,87.443,87.4,87.418,206000002.0
2005-09-30 05:37:00,87.402,87.426,87.402,87.412,195500001.0
2005-09-30 05:38:00,87.408,87.425,87.405,87.423,195000001.0
2005-09-30 05:39:00,87.406,87.417,87.393,87.393,224299997.0
2005-09-30 05:40:00,87.386,87.403,87.374,87.398,194099998.0
2005-09-30 05:41:00,87.388,87.4,87.371,87.377,222899997.0
2005-09-30 05:42:00,87.394,87.418,87.387,87.387,193800000.0
2005-09-30 05:43:00,87.402,87.417,87.388,87.412,196400003.0
2005-09-30 05:44:00,87.404,87.414,87.388,87.39,320800002.0
2005-09-30 05:45:00,87.405,87.405,87.39,87.39,20699999.0
2005-09-30 05:46:00,87.408,87.408,87.38,87.382,187000002.0
2005-09-30 05:47:00,87.39,87.417,87.357,87.399,86099999.0
2005-09-30 05:48:00,87.416,87.416,87.392,87.392,67600000.0
2005-09-30 05:49:00,87.415,87.415,87.384,87.387,172299996.0
2005-09-30 05:50:00,87.413,87.413,87.385,87.391,225899995.0
2005-09-30 05:51:00,87.414,87.425,87.398,87.417,274600000.0
2005-09-30 05:52:00,87.42,87.425,87.402,87.406,277300007.0
2005-09-30 05:53:00,87.421,87.428,87.407,87.416,262599997.0
2005-09-30 05:54:00,87.422,87.422,87.398,87.398,93899999.0
2005-09-30 05:55:00,87.378,87.418,87.378,87.414,214500002.0
2005-09-30 05:56:00,87.404,87.418,87.391,87.418,113100000.0
2005-09-30 05:57:00,87.434,87.438,87.395,87.395,326399999.0
2005-09-30 05:58:00,87.396,87.413,87.388,87.408,247200000.0
2005-09-30 05:59:00,87.402,87.42,87.4,87.4,195199999.0
2005-09-30 06:00:00,87.405,87.405,87.375,87.38,285399998.0
2005-09-30 06:01:00,87.395,87.395,87.367,87.378,159499998.0
2005-09-30 06:02:00,87.377,87.401,87.377,87.401,53099999.0
2005-09-30 06:03:00,87.405,87.405,87.39,87.39,63799998.0
2005-09-30 06:04:00,87.405,87.413,87.387,87.401,263400001.0
2005-09-30 06:05:00,87.405,87.408,87.379,87.379,272299997.0
2005-09-30 06:06:00,87.386,87.403,87.373,87.392,209599996.0
2005-09-30 06:07:00,87.382,87.397,87.375,87.392,114299996.0
2005-09-30 06:08:00,87.398,87.398,87.372,87.381,189199999.0
2005-09-30 06:09:00,87.37,87.393,87.366,87.393,262099996.0
2005-09-30 06:10:00,87.372,87.399,87.372,87.389,180299999.0
2005-09-30 06:11:00,87.39,87.399,87.356,87.384,123900001.0
2005-09-30 06:12:00,87.382,87.402,87.371,87.382,183299999.0
2005-09-30 06:13:00,87.393,87.398,87.371,87.398,180500000.0
2005-09-30 06:14:00,87.381,87.4,87.376,87.39,241399996.0
2005-09-30 06:15:00,87.392,87.405,87.374,87.38,218900005.0
2005-09-30 06:16:00,87.38,87.408,87.379,87.397,306300002.0
2005-09-30 06:17:00,87.389,87.398,87.369,87.384,341399995.0
2005-09-30 06:18:00,87.405,87.405,87.371,87.377,170200000.0
2005-09-30 06:19:00,87.386,87.409,87.38,87.38,130200001.0
2005-09-30 06:20:00,87.39,87.4,87.39,87.4,73699999.0
2005-09-30 06:21:00,87.409,87.409,87.375,87.382,135200002.0
2005-09-30 06:22:00,87.38,87.395,87.38,87.395,55900001.0
2005-09-30 06:23:00,87.402,87.414,87.383,87.39,326700001.0
2005-09-30 06:24:00,87.402,87.402,87.383,87.383,140600002.0
2005-09-30 06:25:00,87.397,87.406,87.375,87.383,242400003.0
2005-09-30 06:26:00,87.392,87.404,87.384,87.404,70599999.0
2005-09-30 06:27:00,87.397,87.407,87.38,87.394,177100003.0
2005-09-30 06:28:00,87.406,87.406,87.365,87.365,198900000.0
2005-09-30 06:29:00,87.392,87.402,87.381,87.383,64299998.0
2005-09-30 06:30:00,87.384,87.401,87.367,87.376,174699997.0
2005-09-30 06:31:00,87.378,87.392,87.368,87.388,163799998.0
2005-09-30 06:32:00,87.394,87.396,87.354,87.396,159399999.0
2005-09-30 06:33:00,87.38,87.4,87.372,87.4,284899998.0
2005-09-30 06:34:00,87.387,87.411,87.384,87.399,208100002.0
2005-09-30 06:35:00,87.394,87.41,87.377,87.408,122899999.0
2005-09-30 06:36:00,87.378,87.403,87.378,87.386,219199991.0
2005-09-30 06:37:00,87.405,87.405,87.373,87.373,143800003.0
2005-09-30 06:38:00,87.398,87.398,87.369,87.369,65100002.0
2005-09-30 06:39:00,87.391,87.415,87.391,87.406,265400001.0
2005-09-30 06:40:00,87.392,87.413,87.391,87.408,168699999.0
2005-09-30 06:41:00,87.392,87.41,87.384,87.402,176999999.0
2005-09-30 06:42:00,87.403,87.405,87.376,87.39,205499998.0
2005-09-30 06:43:00,87.397,87.406,87.384,87.387,234900001.0
2005-09-30 06:44:00,87.391,87.415,87.383,87.406,179300000.0
2005-09-30 06:45:00,87.378,87.411,87.378,87.411,213999999.0
2005-09-30 06:46:00,87.407,87.414,87.39,87.403,262299998.0
2005-09-30 06:47:00,87.386,87.41,87.378,87.407,266399996.0
2005-09-30 06:48:00,87.42,87.42,87.399,87.399,70200001.0
2005-09-30 06:49:00,87.399,87.419,87.397,87.417,165100005.0
2005-09-30 06:50:00,87.419,87.423,87.406,87.408,78200002.0
2005-09-30 06:51:00,87.426,87.452,87.414,87.438,175400000.0
2005-09-30 06:52:00,87.415,87.442,87.406,87.437,132800000.0
2005-09-30 06:53:00,87.45,87.462,87.435,87.462,254599996.0
2005-09-30 06:54:00,87.439,87.458,87.425,87.445,132700002.0
2005-09-30 06:55:00,87.444,87.459,87.439,87.454,152300001.0
2005-09-30 06:56:00,87.435,87.461,87.435,87.455,353699997.0
2005-09-30 06:57:00,87.436,87.449,87.428,87.435,173600003.0
2005-09-30 06:58:00,87.438,87.455,87.424,87.455,320200007.0
2005-09-30 06:59:00,87.444,87.454,87.428,87.428,225800003.0
2005-09-30 07:00:00,87.415,87.433,87.409,87.429,202099998.0
2005-09-30 07:01:00,87.438,87.438,87.417,87.417,244500002.0
2005-09-30 07:02:00,87.417,87.425,87.397,87.406,203699998.0
2005-09-30 07:03:00,87.408,87.425,87.399,87.399,198100000.0
2005-09-30 07:04:00,87.412,87.437,87.412,87.437,170600001.0
2005-09-30 07:05:00,87.424,87.44,87.417,87.435,261099995.0
2005-09-30 07:06:00,87.432,87.434,87.414,87.417,225100003.0
2005-09-30 07:07:00,87.422,87.435,87.406,87.418,151300001.0
2005-09-30 07:08:00,87.415,87.415,87.39,87.412,293900000.0
2005-09-30 07:09:00,87.417,87.425,87.402,87.425,209300003.0
2005-09-30 07:10:00,87.415,87.443,87.415,87.425,181399999.0
2005-09-30 07:11:00,87.437,87.437,87.41,87.424,107600001.0
2005-09-30 07:12:00,87.406,87.429,87.395,87.411,249000000.0
2005-09-30 07:13:00,87.42,87.425,87.396,87.408,268100002.0
2005-09-30 07:14:00,87.4,87.421,87.396,87.409,337800000.0
2005-09-30 07:15:00,87.393,87.407,87.375,87.394,173899995.0
2005-09-30 07:16:00,87.375,87.417,87.375,87.417,227100002.0
2005-09-30 07:17:00,87.412,87.422,87.396,87.399,210399997.0
2005-09-30 07:18:00,87.394,87.411,87.394,87.411,41900001.0
2005-09-30 07:19:00,87.412,87.426,87.4,87.4,214800003.0
2005-09-30 07:20:00,87.413,87.416,87.387,87.389,232999996.0
2005-09-30 07:21:00,87.403,87.413,87.397,87.412,75099999.0
2005-09-30 07:22:00,87.419,87.419,87.397,87.397,18000000.0
2005-09-30 07:23:00,87.413,87.427,87.395,87.405,205900000.0
2005-09-30 07:24:00,87.415,87.44,87.415,87.44,274999999.0
2005-09-30 07:25:00,87.419,87.433,87.413,87.432,211199996.0
2005-09-30 07:26:00,87.435,87.435,87.393,87.405,304900002.0
2005-09-30 07:27:00,87.411,87.418,87.391,87.394,292799996.0
2005-09-30 07:28:00,87.403,87.404,87.383,87.384,196699996.0
2005-09-30 07:29:00,87.401,87.418,87.389,87.396,294799999.0
2005-09-30 07:30:00,87.396,87.41,87.386,87.41,164899999.0
2005-09-30 07:31:00,87.408,87.408,87.382,87.382,125300003.0
2005-09-30 07:32:00,87.4,87.403,87.376,87.376,243200002.0
2005-09-30 07:33:00,87.38,87.399,87.361,87.378,266600003.0
2005-09-30 07:34:00,87.378,87.402,87.353,87.393,213700000.0
2005-09-30 07:35:00,87.389,87.406,87.378,87.398,199299999.0
2005-09-30 07:36:00,87.394,87.405,87.378,87.396,265999999.0
2005-09-30 07:37:00,87.372,87.39,87.348,87.378,107899998.0
2005-09-30 07:38:00,87.357,87.386,87.357,87.373,157199998.0
2005-09-30 07:39:00,87.375,87.388,87.358,87.383,242400001.0
2005-09-30 07:40:00,87.376,87.378,87.348,87.348,292600005.0
2005-09-30 07:41:00,87.369,87.379,87.352,87.367,228000002.0
2005-09-30 07:42:00,87.364,87.369,87.339,87.35,243799997.0
2005-09-30 07:43:00,87.355,87.367,87.34,87.355,251200002.0
2005-09-30 07:44:00,87.368,87.368,87.326,87.337,213199999.0
2005-09-30 07:45:00,87.321,87.359,87.321,87.351,190000000.0
2005-09-30 07:46:00,87.351,87.359,87.315,87.335,215799998.0
2005-09-30 07:47:00,87.358,87.358,87.335,87.357,156599999.0
2005-09-30 07:48:00,87.341,87.356,87.334,87.334,273000000.0
2005-09-30 07:49:00,87.343,87.346,87.327,87.328,251400004.0
2005-09-30 07:50:00,87.311,87.331,87.306,87.331,232200000.0
2005-09-30 07:51:00,87.328,87.346,87.326,87.329,126999999.0
2005-09-30 07:52:00,87.305,87.329,87.303,87.318,191800000.0
2005-09-30 07:53:00,87.322,87.325,87.291,87.291,226599999.0
2005-09-30 07:54:00,87.303,87.321,87.298,87.316,219500000.0
2005-09-30 07:55:00,87.32,87.321,87.296,87.304,245999999.0
2005-09-30 07:56:00,87.309,87.328,87.307,87.326,239000002.0
2005-09-30 07:57:00,87.327,87.327,87.293,87.295,265099999.0
2005-09-30 07:58:00,87.293,87.32,87.293,87.317,125800001.0
2005-09-30 07:59:00,87.32,87.333,87.308,87.309,245099998.0
2005-09-30 08:00:00,87.319,87.321,87.301,87.321,95700001.0
2005-09-30 08:01:00,87.32,87.32,87.275,87.275,161500002.0
2005-09-30 08:02:00,87.3,87.322,87.297,87.322,63400000.0
2005-09-30 08:03:00,87.317,87.326,87.296,87.323,254300002.0
2005-09-30 08:04:00,87.317,87.329,87.307,87.328,139999999.0
2005-09-30 08:05:00,87.327,87.338,87.31,87.318,301400003.0
2005-09-30 08:06:00,87.335,87.341,87.316,87.316,294199995.0
2005-09-30 08:07:00,87.327,87.351,87.309,87.327,271999998.0
2005-09-30 08:08:00,87.338,87.367,87.338,87.357,145699999.0
2005-09-30 08:09:00,87.324,87.355,87.324,87.355,313999994.0
2005-09-30 08:10:00,87.347,87.351,87.328,87.332,255599997.0
2005-09-30 08:11:00,87.329,87.362,87.329,87.348,127900001.0
2005-09-30 08:12:00,87.338,87.357,87.333,87.346,245499999.0
2005-09-30 08:13:00,87.345,87.346,87.316,87.317,319300002.0
2005-09-30 08:14:00,87.353,87.38,87.351,87.38,340000005.0
2005-09-30 08:15:00,87.386,87.386,87.343,87.343,156100002.0
2005-09-30 08:16:00,87.364,87.378,87.346,87.367,54699999.0
2005-09-30 08:17:00,87.377,87.393,87.368,87.371,226999998.0
2005-09-30 08:18:00,87.375,87.396,87.364,87.385,271500002.0
2005-09-30 08:19:00,87.396,87.407,87.376,87.395,180899998.0
2005-09-30 08:20:00,87.397,87.41,87.384,87.402,126400002.0
2005-09-30 08:21:00,87.413,87.435,87.395,87.42,197699999.0
2005-09-30 08:22:00,87.419,87.447,87.419,87.443,112299999.0
2005-09-30 08:23:00,87.434,87.455,87.431,87.434,219799999.0
2005-09-30 08:24:00,87.444,87.444,87.402,87.402,324500000.0
2005-09-30 08:25:00,87.427,87.442,87.411,87.427,104599997.0
2005-09-30 08:26:00,87.432,87.434,87.412,87.416,210199998.0
2005-09-30 08:27:00,87.424,87.457,87.424,87.452,214999999.0
2005-09-30 08:28:00,87.448,87.452,87.427,87.44,224599994.0
2005-09-30 08:29:00,87.429,87.462,87.429,87.43,419199998.0
2005-09-30 08:30:00,87.452,87.453,87.43,87.43,176199999.0
2005-09-30 08:31:00,87.45,87.462,87.433,87.446,186600001.0
2005-09-30 08:32:00,87.444,87.461,87.444,87.461,18300000.0
2005-09-30 08:33:00,87.453,87.473,87.437,87.458,177800001.0
2005-09-30 08:34:00,87.447,87.465,87.439,87.463,198500001.0
2005-09-30 08:35:00,87.449,87.467,87.447,87.462,243099997.0
2005-09-30 08:36:00,87.439,87.46,87.433,87.455,421500001.0
2005-09-30 08:37:00,87.454,87.456,87.426,87.427,281999996.0
2005-09-30 08:38:00,87.441,87.441,87.412,87.419,113400000.0
2005-09-30 08:39:00,87.408,87.42,87.386,87.404,261699997.0
2005-09-30 08:40:00,87.404,87.417,87.394,87.415,266299999.0
2005-09-30 08:41:00,87.398,87.416,87.398,87.413,144400001.0
2005-09-30 08:42:00,87.418,87.423,87.399,87.41,213799999.0
2005-09-30 08:43:00,87.415,87.418,87.393,87.405,130599999.0
2005-09-30 08:44:00,87.421,87.421,87.381,87.381,123599999.0
2005-09-30 08:45:00,87.408,87.408,87.378,87.388,259800000.0
2005-09-30 08:46:00,87.392,87.401,87.377,87.38,196500000.0
2005-09-30 08:47:00,87.394,87.406,87.379,87.382,261799995.0
2005-09-30 08:48:00,87.392,87.399,87.372,87.373,193799996.0
2005-09-30 08:49:00,87.377,87.415,87.377,87.415,178199999.0
2005-09-30 08:50:00,87.389,87.435,87.389,87.433,175500002.0
2005-09-30 08:51:00,87.417,87.443,87.399,87.428,218300004.0
2005-09-30 08:52:00,87.428,87.444,87.42,87.435,67399999.0
2005-09-30 08:53:00,87.437,87.437,87.403,87.405,289200003.0
2005-09-30 08:54:00,87.414,87.436,87.414,87.427,78900000.0
2005-09-30 08:55:00,87.401,87.426,87.401,87.415,115400000.0
2005-09-30 08:56:00,87.412,87.413,87.392,87.4,332199996.0
2005-09-30 08:57:00,87.386,87.406,87.379,87.4,310599999.0
2005-09-30 08:58:00,87.408,87.409,87.384,87.39,167199998.0
2005-09-30 08:59:00,87.37,87.393,87.362,87.384,173500001.0
2005-09-30 09:00:00,87.377,87.395,87.361,87.395,293000000.0
2005-09-30 09:01:00,87.38,87.38,87.352,87.353,246100000.0
2005-09-30 09:02:00,87.365,87.387,87.357,87.387,259600001.0
2005-09-30 09:03:00,87.386,87.386,87.352,87.358,205999999.0
2005-09-30 09:04:00,87.368,87.388,87.352,87.359,150599998.0
2005-09-30 09:05:00,87.368,87.382,87.347,87.38,180100001.0
2005-09-30 09:06:00,87.389,87.404,87.363,87.369,206600002.0
2005-09-30 09:07:00,87.373,87.389,87.361,87.38,197899999.0
2005-09-30 09:08:00,87.376,87.397,87.354,87.371,317199999.0
2005-09-30 09:09:00,87.394,87.41,87.378,87.393,285800000.0
2005-09-30 09:10:00,87.4,87.4,87.38,87.38,95400002.0
2005-09-30 09:11:00,87.378,87.395,87.356,87.371,96000000.0
2005-09-30 09:12:00,87.345,87.362,87.337,87.353,280800001.0
2005-09-30 09:13:00,87.329,87.356,87.324,87.344,183100000.0
2005-09-30 09:14:00,87.349,87.363,87.332,87.34,235499999.0
2005-09-30 09:15:00,87.385,87.397,87.37,87.37,204699999.0
2005-09-30 09:16:00,87.377,87.394,87.372,87.391,334800002.0
2005-09-30 09:17:00,87.387,87.4,87.359,87.382,169300000.0
2005-09-30 09:18:00,87.373,87.4,87.373,87.388,125299999.0
2005-09-30 09:19:00,87.371,87.406,87.364,87.385,236299999.0
2005-09-30 09:20:00,87.416,87.429,87.402,87.425,317900002.0
2005-09-30 09:21:00,87.415,87.44,87.409,87.425,148399998.0
2005-09-30 09:22:00,87.423,87.438,87.408,87.424,270499999.0
2005-09-30 09:23:00,87.439,87.439,87.399,87.399,215799995.0
2005-09-30 09:24:00,87.407,87.42,87.374,87.384,96500001.0
2005-09-30 09:25:00,87.363,87.386,87.331,87.374,208099999.0
2005-09-30 09:26:00,87.374,87.383,87.342,87.357,169499998.0
2005-09-30 09:27:00,87.354,87.359,87.329,87.329,250999997.0
2005-09-30 09:28:00,87.339,87.362,87.324,87.324,339600001.0
2005-09-30 09:29:00,87.347,87.358,87.339,87.347,161200004.0
2005-09-30 09:30:00,87.341,87.356,87.324,87.35,143200002.0
2005-09-30 09:31:00,87.352,87.378,87.352,87.378,108000000.0
2005-09-30 09:32:00,87.383,87.413,87.367,87.397,227799998.0
2005-09-30 09:33:00,87.411,87.424,87.404,87.408,212399999.0
2005-09-30 09:34:00,87.412,87.423,87.394,87.4,201500000.0
2005-09-30 09:35:00,87.415,87.431,87.399,87.4,217600001.0
2005-09-30 09:36:00,87.413,87.43,87.403,87.423,352599999.0
2005-09-30 09:37:00,87.404,87.426,87.393,87.421,328100006.0
2005-09-30 09:38:00,87.408,87.441,87.404,87.441,143400000.0
2005-09-30 09:39:00,87.428,87.472,87.426,87.472,199600002.0
2005-09-30 09:40:00,87.467,87.482,87.457,87.482,246700001.0
2005-09-30 09:41:00,87.471,87.485,87.453,87.477,195900003.0
2005-09-30 09:42:00,87.466,87.481,87.444,87.481,253100001.0
2005-09-30 09:43:00,87.47,87.482,87.455,87.475,288500002.0
2005-09-30 09:44:00,87.469,87.489,87.454,87.477,233399999.0
2005-09-30 09:45:00,87.476,87.476,87.442,87.449,293299997.0
2005-09-30 09:46:00,87.455,87.474,87.454,87.454,224899997.0
2005-09-30 09:47:00,87.443,87.472,87.441,87.472,191399999.0
2005-09-30 09:48:00,87.452,87.472,87.446,87.472,252199998.0
2005-09-30 09:49:00,87.429,87.447,87.419,87.433,213400002.0
2005-09-30 09:50:00,87.42,87.439,87.414,87.435,247100001.0
2005-09-30 09:51:00,87.429,87.444,87.417,87.441,133200002.0
2005-09-30 09:52:00,87.442,87.442,87.417,87.428,152299997.0
2005-09-30 09:53:00,87.451,87.463,87.437,87.459,222900000.0
2005-09-30 09:54:00,87.446,87.458,87.439,87.45,226500002.0
2005-09-30 09:55:00,87.438,87.451,87.42,87.432,196100001.0
2005-09-30 09:56:00,87.452,87.454,87.43,87.435,235000002.0
2005-09-30 09:57:00,87.431,87.471,87.431,87.471,452200003.0
2005-09-30 09:58:00,87.474,87.51,87.456,87.489,123699997.0
2005-09-30 09:59:00,87.509,87.565,87.505,87.558,325699999.0
2005-09-30 10:00:00,87.525,87.545,87.525,87.545,100299998.0
2005-09-30 10:01:00,87.533,87.549,87.508,87.531,289100003.0
2005-09-30 10:02:00,87.525,87.547,87.52,87.541,244199997.0
2005-09-30 10:03:00,87.509,87.529,87.496,87.513,199199998.0
2005-09-30 10:04:00,87.508,87.523,87.482,87.499,141800000.0
2005-09-30 10:05:00,87.52,87.526,87.502,87.503,180900000.0
2005-09-30 10:06:00,87.535,87.552,87.517,87.537,250499998.0
2005-09-30 10:07:00,87.534,87.548,87.516,87.528,90400001.0
2005-09-30 10:08:00,87.531,87.558,87.531,87.555,236299997.0
2005-09-30 10:09:00,87.54,87.56,87.54,87.56,133199997.0
2005-09-30 10:10:00,87.547,87.566,87.529,87.549,263800000.0
2005-09-30 10:11:00,87.553,87.563,87.54,87.549,197200001.0
2005-09-30 10:12:00,87.533,87.551,87.521,87.541,215100002.0
2005-09-30 10:13:00,87.546,87.548,87.525,87.544,201800003.0
2005-09-30 10:14:00,87.509,87.535,87.506,87.506,180099998.0
2005-09-30 10:15:00,87.514,87.525,87.492,87.507,251500000.0
2005-09-30 10:16:00,87.491,87.545,87.491,87.545,256400001.0
2005-09-30 10:17:00,87.548,87.555,87.524,87.524,259400001.0
2005-09-30 10:18:00,87.544,87.554,87.531,87.54,144300003.0
2005-09-30 10:19:00,87.528,87.553,87.526,87.538,187100002.0
2005-09-30 10:20:00,87.538,87.538,87.503,87.514,402100003.0
2005-09-30 10:21:00,87.515,87.523,87.5,87.506,275100001.0
2005-09-30 10:22:00,87.503,87.514,87.487,87.505,292700002.0
2005-09-30 10:23:00,87.494,87.514,87.478,87.489,126000002.0
2005-09-30 10:24:00,87.482,87.506,87.476,87.502,303700001.0
2005-09-30 10:25:00,87.489,87.496,87.469,87.481,176200000.0
2005-09-30 10:26:00,87.476,87.501,87.468,87.492,252700000.0
2005-09-30 10:27:00,87.493,87.522,87.486,87.502,155399997.0
2005-09-30 10:28:00,87.509,87.528,87.495,87.499,185900000.0
2005-09-30 10:29:00,87.49,87.514,87.487,87.505,210700000.0
2005-09-30 10:30:00,87.51,87.522,87.494,87.494,122799998.0
2005-09-30 10:31:00,87.516,87.533,87.493,87.508,171500001.0
2005-09-30 10:32:00,87.525,87.539,87.51,87.528,124299999.0
2005-09-30 10:33:00,87.518,87.53,87.51,87.525,170000000.0
2005-09-30 10:34:00,87.515,87.534,87.515,87.516,281000000.0
2005-09-30 10:35:00,87.542,87.542,87.506,87.509,268000003.0
2005-09-30 10:36:00,87.516,87.543,87.51,87.535,302800001.0
2005-09-30 10:37:00,87.526,87.538,87.5,87.524,235099998.0
2005-09-30 10:38:00,87.531,87.531,87.5,87.5,157800001.0
2005-09-30 10:39:00,87.53,87.53,87.512,87.514,113700000.0
2005-09-30 10:40:00,87.504,87.534,87.504,87.524,241799993.0
2005-09-30 10:41:00,87.508,87.52,87.5,87.515,204200004.0
2005-09-30 10:42:00,87.513,87.527,87.5,87.509,308899996.0
2005-09-30 10:43:00,87.5,87.528,87.484,87.528,310599995.0
2005-09-30 10:44:00,87.497,87.514,87.456,87.472,404399999.0
2005-09-30 10:45:00,87.482,87.482,87.458,87.468,328599999.0
2005-09-30 10:46:00,87.462,87.473,87.452,87.473,112199999.0
2005-09-30 10:47:00,87.472,87.472,87.445,87.458,163899999.0
2005-09-30 10:48:00,87.465,87.471,87.439,87.453,188699999.0
2005-09-30 10:49:00,87.46,87.468,87.445,87.465,191900002.0
2005-09-30 10:50:00,87.467,87.475,87.45,87.465,118000003.0
2005-09-30 10:51:00,87.452,87.475,87.452,87.47,118900002.0
2005-09-30 10:52:00,87.443,87.47,87.443,87.465,152700001.0
2005-09-30 10:53:00,87.467,87.467,87.439,87.445,282099997.0
2005-09-30 10:54:00,87.475,87.484,87.43,87.466,275599998.0
2005-09-30 10:55:00,87.473,87.513,87.469,87.513,329000007.0
2005-09-30 10:56:00,87.519,87.527,87.49,87.513,320400001.0
2005-09-30 10:57:00,87.513,87.526,87.504,87.517,295100000.0
2005-09-30 10:58:00,87.518,87.533,87.507,87.514,246599997.0
2005-09-30 10:59:00,87.501,87.501,87.478,87.481,145199998.0
2005-09-30 11:00:00,87.492,87.51,87.475,87.492,147599999.0
2005-09-30 11:01:00,87.5,87.5,87.46,87.472,250900003.0
2005-09-30 11:02:00,87.497,87.52,87.487,87.502,160300002.0
2005-09-30 11:03:00,87.523,87.523,87.49,87.49,113599998.0
2005-09-30 11:04:00,87.511,87.525,87.494,87.507,219599999.0
2005-09-30 11:05:00,87.489,87.515,87.489,87.505,290399999.0
2005-09-30 11:06:00,87.511,87.518,87.489,87.497,237499998.0
2005-09-30 11:07:00,87.501,87.537,87.499,87.528,309800003.0
2005-09-30 11:08:00,87.495,87.522,87.491,87.499,369599999.0
2005-09-30 11:09:00,87.526,87.533,87.508,87.508,173499998.0
2005-09-30 11:10:00,87.517,87.542,87.508,87.52,227299999.0
2005-09-30 11:11:00,87.488,87.521,87.488,87.513,421600004.0
2005-09-30 11:12:00,87.518,87.52,87.496,87.5,259099998.0
2005-09-30 11:13:00,87.51,87.517,87.49,87.502,266299996.0
2005-09-30 11:14:00,87.511,87.523,87.497,87.515,395999999.0
2005-09-30 11:15:00,87.514,87.525,87.497,87.505,338400002.0
2005-09-30 11:16:00,87.536,87.552,87.515,87.535,247299997.0
2005-09-30 11:17:00,87.553,87.575,87.551,87.565,321999995.0
2005-09-30 11:18:00,87.553,87.564,87.53,87.532,212399999.0
2005-09-30 11:19:00,87.528,87.549,87.527,87.539,184600002.0
2005-09-30 11:20:00,87.53,87.536,87.508,87.52,278899997.0
2005-09-30 11:21:00,87.509,87.524,87.498,87.5,192600001.0
2005-09-30 11:22:00,87.5,87.52,87.5,87.52,283199999.0
2005-09-30 11:23:00,87.511,87.545,87.511,87.54,177099996.0
2005-09-30 11:24:00,87.545,87.55,87.529,87.543,161799995.0
2005-09-30 11:25:00,87.53,87.546,87.514,87.536,246499996.0
2005-09-30 11:26:00,87.538,87.557,87.524,87.552,419099998.0
2005-09-30 11:27:00,87.553,87.562,87.537,87.539,184300002.0
2005-09-30 11:28:00,87.551,87.559,87.532,87.532,111700000.0
2005-09-30 11:29:00,87.565,87.568,87.533,87.55,210599997.0
2005-09-30 11:30:00,87.555,87.564,87.538,87.546,113399999.0
2005-09-30 11:31:00,87.553,87.556,87.53,87.53,217899999.0
2005-09-30 11:32:00,87.548,87.549,87.514,87.517,426200002.0
2005-09-30 11:33:00,87.507,87.537,87.502,87.525,300599998.0
2005-09-30 11:34:00,87.515,87.552,87.515,87.541,348700004.0
2005-09-30 11:35:00,87.522,87.556,87.522,87.556,153300000.0
2005-09-30 11:36:00,87.536,87.562,87.531,87.548,190699997.0
2005-09-30 11:37:00,87.53,87.545,87.513,87.534,138800000.0
2005-09-30 11:38:00,87.531,87.531,87.497,87.5,185900003.0
2005-09-30 11:39:00,87.515,87.535,87.501,87.521,216300000.0
2005-09-30 11:40:00,87.537,87.537,87.503,87.513,311200001.0
2005-09-30 11:41:00,87.517,87.517,87.487,87.492,242699996.0
2005-09-30 11:42:00,87.5,87.516,87.488,87.495,424000001.0
2005-09-30 11:43:00,87.49,87.515,87.49,87.507,240299997.0
2005-09-30 11:44:00,87.503,87.509,87.488,87.497,429499998.0
2005-09-30 11:45:00,87.505,87.53,87.492,87.52,387500000.0
2005-09-30 11:46:00,87.506,87.522,87.5,87.505,179199999.0
2005-09-30 11:47:00,87.518,87.535,87.504,87.521,248000000.0
2005-09-30 11:48:00,87.519,87.544,87.514,87.532,262999997.0
2005-09-30 11:49:00,87.504,87.535,87.504,87.519,226400005.0
2005-09-30 11:50:00,87.523,87.536,87.496,87.52,242400001.0
2005-09-30 11:51:00,87.538,87.551,87.521,87.533,179299999.0
2005-09-30 11:52:00,87.543,87.557,87.527,87.539,241399997.0
2005-09-30 11:53:00,87.543,87.551,87.526,87.535,381799998.0
2005-09-30 11:54:00,87.55,87.568,87.536,87.546,264700003.0
2005-09-30 11:55:00,87.55,87.568,87.548,87.563,98799998.0
2005-09-30 11:56:00,87.575,87.581,87.554,87.569,100299999.0
2005-09-30 11:57:00,87.581,87.587,87.562,87.568,276099998.0
2005-09-30 11:58:00,87.581,87.59,87.563,87.568,146999998.0
2005-09-30 11:59:00,87.57,87.594,87.563,87.575,388999997.0
2005-09-30 12:00:00,87.593,87.593,87.568,87.58,279599999.0
2005-09-30 12:01:00,87.587,87.593,87.567,87.575,171300004.0
2005-09-30 12:02:00,87.599,87.603,87.57,87.585,125699998.0
2005-09-30 12:03:00,87.6,87.6,87.568,87.585,380800000.0
2005-09-30 12:04:00,87.587,87.617,87.585,87.617,326499995.0
2005-09-30 12:05:00,87.601,87.62,87.601,87.615,101499999.0
2005-09-30 12:06:00,87.62,87.643,87.611,87.626,251900000.0
2005-09-30 12:07:00,87.621,87.649,87.621,87.64,350900002.0
2005-09-30 12:08:00,87.638,87.646,87.624,87.628,223599999.0
2005-09-30 12:09:00,87.639,87.655,87.62,87.62,240200000.0
2005-09-30 12:10:00,87.621,87.649,87.617,87.645,266699996.0
2005-09-30 12:11:00,87.635,87.677,87.635,87.677,108400001.0
2005-09-30 12:12:00,87.68,87.687,87.66,87.66,296599996.0
2005-09-30 12:13:00,87.687,87.687,87.651,87.651,383900003.0
2005-09-30 12:14:00,87.67,87.67,87.633,87.65,345900001.0
2005-09-30 12:15:00,87.637,87.657,87.604,87.642,161999999.0
2005-09-30 12:16:00,87.624,87.66,87.606,87.638,189099997.0
2005-09-30 12:17:00,87.637,87.659,87.621,87.636,234599999.0
2005-09-30 12:18:00,87.638,87.655,87.628,87.63,190199997.0
2005-09-30 12:19:00,87.64,87.66,87.64,87.655,249600001.0
2005-09-30 12:20:00,87.639,87.658,87.637,87.658,185599998.0
2005-09-30 12:21:00,87.644,87.681,87.64,87.672,266199998.0
2005-09-30 12:22:00,87.65,87.664,87.638,87.644,145700000.0
2005-09-30 12:23:00,87.676,87.682,87.649,87.657,149899999.0
2005-09-30 12:24:00,87.662,87.685,87.649,87.671,164200001.0
2005-09-30 12:25:00,87.675,87.693,87.659,87.663,174599999.0
2005-09-30 12:26:00,87.685,87.691,87.665,87.682,128399997.0
2005-09-30 12:27:00,87.68,87.68,87.649,87.65,144600000.0
2005-09-30 12:28:00,87.663,87.676,87.647,87.667,357200002.0
2005-09-30 12:29:00,87.656,87.676,87.647,87.676,356600002.0
2005-09-30 12:30:00,87.649,87.677,87.649,87.672,217199999.0
2005-09-30 12:31:00,87.675,87.675,87.643,87.644,262499998.0
2005-09-30 12:32:00,87.652,87.677,87.652,87.677,132100000.0
2005-09-30 12:33:00,87.67,87.674,87.654,87.655,156600002.0
2005-09-30 12:34:00,87.686,87.718,87.686,87.718,122400000.0
2005-09-30 12:35:00,87.722,87.764,87.722,87.764,171700003.0
2005-09-30 12:36:00,87.76,87.803,87.76,87.777,265099996.0
2005-09-30 12:37:00,87.782,87.803,87.755,87.786,183899998.0
2005-09-30 12:38:00,87.804,87.818,87.796,87.815,211799998.0
2005-09-30 12:39:00,87.788,87.808,87.784,87.793,182300000.0
2005-09-30 12:40:00,87.798,87.809,87.781,87.791,212100001.0
2005-09-30 12:41:00,87.794,87.842,87.794,87.842,170300004.0
2005-09-30 12:42:00,87.833,87.833,87.799,87.827,154200000.0
2005-09-30 12:43:00,87.828,87.828,87.802,87.803,299199996.0
2005-09-30 12:44:00,87.802,87.818,87.791,87.814,287899996.0
2005-09-30 12:45:00,87.801,87.826,87.786,87.796,299600002.0
2005-09-30 12:46:00,87.812,87.813,87.79,87.813,373199991.0
2005-09-30 12:47:00,87.814,87.862,87.814,87.86,383400010.0
2005-09-30 12:48:00,87.869,87.87,87.851,87.852,515399996.0
2005-09-30 12:49:00,87.854,87.873,87.853,87.867,103300000.0
2005-09-30 12:50:00,87.857,87.87,87.845,87.853,275899996.0
2005-09-30 12:51:00,87.829,87.85,87.827,87.85,273800001.0
2005-09-30 12:52:00,87.843,87.858,87.83,87.839,274900000.0
2005-09-30 12:53:00,87.836,87.875,87.82,87.857,100800002.0
2005-09-30 12:54:00,87.89,87.917,87.881,87.894,190000000.0
2005-09-30 12:55:00,87.86,87.904,87.86,87.894,322300002.0
2005-09-30 12:56:00,87.849,87.876,87.849,87.866,225800001.0
2005-09-30 12:57:00,87.867,87.874,87.835,87.835,181699999.0
2005-09-30 12:58:00,87.83,87.862,87.82,87.834,154399999.0
2005-09-30 12:59:00,87.819,87.857,87.807,87.829,268500001.0
2005-09-30 13:00:00,87.833,87.839,87.81,87.814,379299996.0
2005-09-30 13:01:00,87.828,87.857,87.818,87.857,125300000.0
2005-09-30 13:02:00,87.846,87.863,87.83,87.846,323300003.0
2005-09-30 13:03:00,87.845,87.845,87.819,87.828,126299996.0
2005-09-30 13:04:00,87.817,87.837,87.813,87.825,305399999.0
2005-09-30 13:05:00,87.814,87.834,87.811,87.826,128199999.0
2005-09-30 13:06:00,87.802,87.837,87.802,87.812,269700003.0
2005-09-30 13:07:00,87.82,87.83,87.795,87.795,265399998.0
2005-09-30 13:08:00,87.812,87.812,87.781,87.807,93700000.0
2005-09-30 13:09:00,87.8,87.807,87.777,87.777,248999999.0
2005-09-30 13:10:00,87.781,87.782,87.759,87.782,214300004.0
2005-09-30 13:11:00,87.775,87.775,87.731,87.731,146699999.0
2005-09-30 13:12:00,87.742,87.777,87.742,87.777,350499998.0
2005-09-30 13:13:00,87.768,87.792,87.759,87.77,174899996.0
2005-09-30 13:14:00,87.773,87.773,87.751,87.753,322600001.0
2005-09-30 13:15:00,87.742,87.761,87.726,87.746,355900004.0
2005-09-30 13:16:00,87.738,87.756,87.727,87.756,172799995.0
2005-09-30 13:17:00,87.727,87.759,87.708,87.755,301700003.0
2005-09-30 13:18:00,87.756,87.756,87.734,87.735,115500002.0
2005-09-30 13:19:00,87.725,87.753,87.72,87.732,258499994.0
2005-09-30 13:20:00,87.721,87.721,87.705,87.705,25600000.0
2005-09-30 13:21:00,87.697,87.728,87.697,87.717,166500000.0
2005-09-30 13:22:00,87.718,87.734,87.705,87.709,299199998.0
2005-09-30 13:23:00,87.725,87.729,87.709,87.714,189399998.0
2005-09-30 13:24:00,87.699,87.718,87.69,87.701,382399999.0
2005-09-30 13:25:00,87.702,87.722,87.694,87.722,362200005.0
2005-09-30 13:26:00,87.725,87.725,87.688,87.701,283999998.0
2005-09-30 13:27:00,87.705,87.71,87.68,87.68,176699999.0
2005-09-30 13:28:00,87.704,87.722,87.694,87.696,227300000.0
2005-09-30 13:29:00,87.725,87.735,87.711,87.72,261000001.0
2005-09-30 13:30:00,87.716,87.73,87.696,87.725,206300000.0
2005-09-30 13:31:00,87.705,87.722,87.697,87.719,185399999.0
2005-09-30 13:32:00,87.715,87.731,87.701,87.711,155299998.0
2005-09-30 13:33:00,87.694,87.712,87.682,87.693,119900002.0
2005-09-30 13:34:00,87.689,87.706,87.684,87.684,206400000.0
2005-09-30 13:35:00,87.697,87.702,87.676,87.689,311200001.0
2005-09-30 13:36:00,87.676,87.693,87.656,87.656,255300001.0
2005-09-30 13:37:00,87.668,87.685,87.654,87.665,205499997.0
2005-09-30 13:38:00,87.687,87.7,87.674,87.696,136999999.0
2005-09-30 13:39:00,87.706,87.719,87.693,87.713,288299999.0
2005-09-30 13:40:00,87.687,87.703,87.659,87.675,192399999.0
2005-09-30 13:41:00,87.655,87.673,87.647,87.658,239400004.0
2005-09-30 13:42:00,87.649,87.649,87.613,87.621,280799997.0
2005-09-30 13:43:00,87.632,87.632,87.603,87.607,200600002.0
2005-09-30 13:44:00,87.621,87.636,87.614,87.627,102199999.0
2005-09-30 13:45:00,87.61,87.633,87.598,87.618,221599999.0
2005-09-30 13:46:00,87.595,87.616,87.595,87.614,194999998.0
2005-09-30 13:47:00,87.589,87.625,87.587,87.625,289599997.0
2005-09-30 13:48:00,87.612,87.612,87.574,87.574,148900000.0
2005-09-30 13:49:00,87.603,87.624,87.593,87.6,177300001.0
2005-09-30 13:50:00,87.602,87.627,87.598,87.627,282899999.0
2005-09-30 13:51:00,87.604,87.624,87.603,87.619,148599995.0
2005-09-30 13:52:00,87.59,87.625,87.59,87.607,259699995.0
2005-09-30 13:53:00,87.586,87.619,87.586,87.611,268800001.0
2005-09-30 13:54:00,87.595,87.627,87.593,87.627,208500001.0
2005-09-30 13:55:00,87.625,87.625,87.601,87.623,204800000.0
2005-09-30 13:56:00,87.633,87.648,87.618,87.635,160200000.0
2005-09-30 13:57:00,87.642,87.642,87.602,87.61,229300001.0
2005-09-30 13:58:00,87.624,87.629,87.602,87.602,133099999.0
2005-09-30 13:59:00,87.617,87.631,87.613,87.627,119299997.0
2005-09-30 14:00:00,87.609,87.627,87.594,87.627,263299999.0
2005-09-30 14:01:00,87.614,87.627,87.596,87.619,253599997.0
2005-09-30 14:02:00,87.617,87.632,87.6,87.615,247800001.0
2005-09-30 14:03:00,87.601,87.62,87.6,87.615,74400000.0
2005-09-30 14:04:00,87.608,87.625,87.59,87.61,319999997.0
2005-09-30 14:05:00,87.598,87.615,87.589,87.608,263499996.0
2005-09-30 14:06:00,87.577,87.599,87.561,87.573,360399997.0
2005-09-30 14:07:00,87.56,87.568,87.545,87.545,256600002.0
2005-09-30 14:08:00,87.569,87.579,87.554,87.557,205700004.0
2005-09-30 14:09:00,87.568,87.569,87.527,87.527,215400000.0
2005-09-30 14:10:00,87.537,87.555,87.509,87.539,170500000.0
2005-09-30 14:11:00,87.548,87.548,87.521,87.529,240599998.0
2005-09-30 14:12:00,87.535,87.553,87.527,87.551,115499999.0
2005-09-30 14:13:00,87.553,87.553,87.506,87.507,248600000.0
2005-09-30 14:14:00,87.525,87.525,87.498,87.519,184200003.0
2005-09-30 14:15:00,87.52,87.566,87.508,87.549,277800001.0
2005-09-30 14:16:00,87.557,87.557,87.533,87.547,169799998.0
2005-09-30 14:17:00,87.547,87.581,87.547,87.576,133700000.0
2005-09-30 14:18:00,87.576,87.594,87.559,87.585,326600004.0
2005-09-30 14:19:00,87.578,87.59,87.562,87.577,258699998.0
2005-09-30 14:20:00,87.576,87.576,87.539,87.552,251300000.0
2005-09-30 14:21:00,87.565,87.577,87.553,87.564,190699999.0
2005-09-30 14:22:00,87.575,87.592,87.558,87.569,98500000.0
2005-09-30 14:23:00,87.587,87.6,87.564,87.564,210199999.0
2005-09-30 14:24:00,87.58,87.58,87.545,87.556,158599997.0
2005-09-30 14:25:00,87.55,87.575,87.538,87.558,169500000.0
2005-09-30 14:26:00,87.558,87.586,87.556,87.569,174600000.0
2005-09-30 14:27:00,87.559,87.591,87.559,87.579,297299997.0
2005-09-30 14:28:00,87.552,87.573,87.55,87.551,205799999.0
2005-09-30 14:29:00,87.563,87.583,87.557,87.57,456899997.0
2005-09-30 14:30:00,87.575,87.587,87.525,87.544,159800002.0
2005-09-30 14:31:00,87.543,87.58,87.483,87.563,328499999.0
2005-09-30 14:32:00,87.568,87.569,87.542,87.548,144899999.0
2005-09-30 14:33:00,87.56,87.581,87.554,87.565,103700002.0
2005-09-30 14:34:00,87.557,87.57,87.53,87.535,118199997.0
2005-09-30 14:35:00,87.548,87.562,87.528,87.533,238899998.0
2005-09-30 14:36:00,87.536,87.551,87.514,87.532,179800001.0
2005-09-30 14:37:00,87.554,87.588,87.543,87.557,176900000.0
2005-09-30 14:38:00,87.581,87.599,87.568,87.572,269299998.0
2005-09-30 14:39:00,87.601,87.601,87.569,87.573,198600002.0
2005-09-30 14:40:00,87.594,87.606,87.572,87.596,359699994.0
2005-09-30 14:41:00,87.578,87.603,87.572,87.585,180400001.0
2005-09-30 14:42:00,87.592,87.592,87.568,87.57,267200002.0
2005-09-30 14:43:00,87.574,87.585,87.564,87.573,275400002.0
2005-09-30 14:44:00,87.568,87.58,87.556,87.574,288399998.0
2005-09-30 14:45:00,87.571,87.571,87.54,87.549,221599998.0
2005-09-30 14:46:00,87.505,87.539,87.501,87.517,202199997.0
2005-09-30 14:47:00,87.489,87.504,87.459,87.47,280100001.0
2005-09-30 14:48:00,87.459,87.459,87.432,87.438,216899997.0
2005-09-30 14:49:00,87.442,87.468,87.422,87.439,138600000.0
2005-09-30 14:50:00,87.425,87.458,87.424,87.446,258999995.0
2005-09-30 14:51:00,87.442,87.452,87.413,87.426,261799996.0
2005-09-30 14:52:00,87.428,87.463,87.414,87.448,170300000.0
2005-09-30 14:53:00,87.439,87.464,87.439,87.462,352200003.0
2005-09-30 14:54:00,87.446,87.467,87.43,87.457,337599998.0
2005-09-30 14:55:00,87.455,87.456,87.434,87.437,258899999.0
2005-09-30 14:56:00,87.448,87.451,87.427,87.435,168999998.0
2005-09-30 14:57:00,87.464,87.475,87.443,87.448,158099999.0
2005-09-30 14:58:00,87.455,87.475,87.45,87.453,312699998.0
2005-09-30 14:59:00,87.44,87.491,87.411,87.491,85000000.0
2005-09-30 15:00:00,87.484,87.496,87.463,87.476,136599998.0
2005-09-30 15:01:00,87.484,87.5,87.464,87.479,85500000.0
2005-09-30 15:02:00,87.481,87.493,87.468,87.48,135099999.0
2005-09-30 15:03:00,87.492,87.492,87.454,87.462,158399999.0
2005-09-30 15:04:00,87.464,87.477,87.447,87.464,77200001.0
2005-09-30 15:05:00,87.482,87.49,87.463,87.478,169000000.0
2005-09-30 15:06:00,87.472,87.496,87.472,87.496,99399999.0
2005-09-30 15:07:00,87.476,87.507,87.465,87.507,170299999.0
2005-09-30 15:08:00,87.485,87.507,87.481,87.488,208700001.0
2005-09-30 15:09:00,87.503,87.516,87.483,87.49,185799996.0
2005-09-30 15:10:00,87.48,87.493,87.441,87.475,150800000.0
2005-09-30 15:11:00,87.463,87.49,87.458,87.484,375199999.0
2005-09-30 15:12:00,87.476,87.506,87.474,87.506,227900000.0
2005-09-30 15:13:00,87.488,87.509,87.482,87.509,279500001.0
2005-09-30 15:14:00,87.499,87.516,87.486,87.507,258199999.0
2005-09-30 15:15:00,87.495,87.504,87.465,87.489,235900002.0
2005-09-30 15:16:00,87.49,87.518,87.478,87.496,425999999.0
2005-09-30 15:17:00,87.503,87.518,87.491,87.5,393299997.0
2005-09-30 15:18:00,87.493,87.51,87.488,87.506,146200000.0
2005-09-30 15:19:00,87.506,87.506,87.471,87.471,332800005.0
2005-09-30 15:20:00,87.468,87.49,87.461,87.49,227799999.0
2005-09-30 15:21:00,87.468,87.485,87.455,87.474,151499998.0
2005-09-30 15:22:00,87.445,87.469,87.399,87.467,125800000.0
2005-09-30 15:23:00,87.472,87.486,87.462,87.462,315800006.0
2005-09-30 15:24:00,87.482,87.494,87.469,87.485,191499995.0
2005-09-30 15:25:00,87.452,87.474,87.437,87.445,112200000.0
2005-09-30 15:26:00,87.437,87.462,87.428,87.462,210300000.0
2005-09-30 15:27:00,87.467,87.495,87.453,87.482,360399996.0
2005-09-30 15:28:00,87.502,87.502,87.47,87.47,138700001.0
2005-09-30 15:29:00,87.482,87.501,87.466,87.484,124800000.0
2005-09-30 15:30:00,87.496,87.52,87.492,87.493,176199995.0
2005-09-30 15:31:00,87.49,87.52,87.482,87.51,158000000.0
2005-09-30 15:32:00,87.509,87.52,87.5,87.501,228599998.0
2005-09-30 15:33:00,87.519,87.519,87.492,87.492,183699999.0
2005-09-30 15:34:00,87.504,87.529,87.502,87.525,358100004.0
2005-09-30 15:35:00,87.529,87.546,87.519,87.524,224800000.0
2005-09-30 15:36:00,87.553,87.553,87.531,87.531,402199999.0
2005-09-30 15:37:00,87.527,87.555,87.527,87.547,159200001.0
2005-09-30 15:38:00,87.546,87.567,87.53,87.544,137399998.0
2005-09-30 15:39:00,87.543,87.556,87.517,87.533,231900003.0
2005-09-30 15:40:00,87.544,87.549,87.527,87.545,84500000.0
2005-09-30 15:41:00,87.543,87.558,87.52,87.54,156400001.0
2005-09-30 15:42:00,87.552,87.576,87.539,87.55,250600005.0
2005-09-30 15:43:00,87.537,87.575,87.537,87.575,131800001.0
2005-09-30 15:44:00,87.544,87.584,87.533,87.584,259500001.0
2005-09-30 15:45:00,87.589,87.589,87.545,87.545,229100002.0
2005-09-30 15:46:00,87.55,87.584,87.541,87.556,213999998.0
2005-09-30 15:47:00,87.548,87.578,87.53,87.559,256400001.0
2005-09-30 15:48:00,87.581,87.599,87.57,87.574,251300000.0
2005-09-30 15:49:00,87.602,87.608,87.586,87.588,286900000.0
2005-09-30 15:50:00,87.587,87.611,87.582,87.585,385200002.0
2005-09-30 15:51:00,87.594,87.608,87.586,87.603,446599996.0
2005-09-30 15:52:00,87.605,87.615,87.583,87.611,413699997.0
2005-09-30 15:53:00,87.613,87.623,87.59,87.606,265899998.0
2005-09-30 15:54:00,87.601,87.633,87.591,87.627,192199998.0
2005-09-30 15:55:00,87.626,87.64,87.609,87.621,236599998.0
2005-09-30 15:56:00,87.619,87.641,87.585,87.603,214700001.0
2005-09-30 15:57:00,87.62,87.622,87.575,87.592,159099998.0
2005-09-30 15:58:00,87.57,87.595,87.541,87.542,200499998.0
2005-09-30 15:59:00,87.568,87.586,87.543,87.562,325999997.0
2005-09-30 16:00:00,87.558,87.619,87.542,87.6,236800001.0
2005-09-30 16:01:00,87.606,87.619,87.586,87.601,178999998.0
2005-09-30 16:02:00,87.593,87.624,87.572,87.602,162200002.0
2005-09-30 16:03:00,87.621,87.652,87.621,87.643,188999998.0
2005-09-30 16:04:00,87.657,87.685,87.646,87.685,235399999.0
2005-09-30 16:05:00,87.675,87.692,87.668,87.68,260899997.0
2005-09-30 16:06:00,87.67,87.684,87.655,87.678,157599997.0
2005-09-30 16:07:00,87.681,87.685,87.659,87.665,131199998.0
2005-09-30 16:08:00,87.686,87.688,87.666,87.67,135299999.0
2005-09-30 16:09:00,87.673,87.696,87.671,87.687,233000000.0
2005-09-30 16:10:00,87.677,87.706,87.677,87.694,452700001.0
2005-09-30 16:11:00,87.702,87.703,87.677,87.685,249400001.0
2005-09-30 16:12:00,87.695,87.707,87.686,87.694,130299999.0
2005-09-30 16:13:00,87.668,87.716,87.631,87.716,141499999.0
2005-09-30 16:14:00,87.721,87.741,87.715,87.737,269399999.0
2005-09-30 16:15:00,87.743,87.751,87.709,87.731,242100002.0
2005-09-30 16:16:00,87.747,87.76,87.73,87.75,338500000.0
2005-09-30 16:17:00,87.742,87.777,87.735,87.765,147600000.0
2005-09-30 16:18:00,87.781,87.793,87.752,87.762,143000000.0
2005-09-30 16:19:00,87.76,87.772,87.74,87.755,155600000.0
2005-09-30 16:20:00,87.747,87.785,87.747,87.783,282199998.0
2005-09-30 16:21:00,87.774,87.798,87.772,87.798,193700000.0
2005-09-30 16:22:00,87.793,87.793,87.754,87.766,197399999.0
2005-09-30 16:23:00,87.775,87.791,87.765,87.767,264299996.0
2005-09-30 16:24:00,87.782,87.783,87.761,87.765,237100002.0
2005-09-30 16:25:00,87.768,87.791,87.753,87.791,172800002.0
2005-09-30 16:26:00,87.775,87.803,87.771,87.784,181199999.0
2005-09-30 16:27:00,87.778,87.793,87.739,87.75,240000001.0
2005-09-30 16:28:00,87.737,87.768,87.737,87.768,135999999.0
2005-09-30 16:29:00,87.772,87.783,87.752,87.752,359199996.0
2005-09-30 16:30:00,87.787,87.806,87.77,87.785,185099999.0
2005-09-30 16:31:00,87.809,87.83,87.8,87.83,217899997.0
2005-09-30 16:32:00,87.829,87.854,87.815,87.815,189399998.0
2005-09-30 16:33:00,87.819,87.836,87.814,87.826,289700000.0
2005-09-30 16:34:00,87.818,87.84,87.808,87.823,158399999.0
2005-09-30 16:35:00,87.832,87.841,87.814,87.817,193999998.0
2005-09-30 16:36:00,87.838,87.838,87.801,87.802,341700005.0
2005-09-30 16:37:00,87.793,87.825,87.792,87.807,313400000.0
2005-09-30 16:38:00,87.8,87.839,87.8,87.839,297399997.0
2005-09-30 16:39:00,87.844,87.867,87.844,87.852,122899999.0
2005-09-30 16:40:00,87.828,87.842,87.803,87.821,275300001.0
2005-09-30 16:41:00,87.833,87.856,87.805,87.82,149899998.0
2005-09-30 16:42:00,87.815,87.831,87.794,87.81,207199996.0
2005-09-30 16:43:00,87.815,87.831,87.796,87.807,190299999.0
2005-09-30 16:44:00,87.814,87.885,87.808,87.885,161900000.0
2005-09-30 16:45:00,87.901,87.924,87.878,87.888,295999997.0
2005-09-30 16:46:00,87.896,87.9,87.866,87.872,170599996.0
2005-09-30 16:47:00,87.897,87.897,87.827,87.827,138600001.0
2005-09-30 16:48:00,87.819,87.846,87.816,87.836,287899999.0
2005-09-30 16:49:00,87.815,87.839,87.796,87.81,245900001.0
2005-09-30 16:50:00,87.83,87.836,87.813,87.836,176599997.0
2005-09-30 16:51:00,87.842,87.854,87.822,87.833,274299998.0
2005-09-30 16:52:00,87.825,87.858,87.807,87.842,273799998.0
2005-09-30 16:53:00,87.848,87.869,87.835,87.848,227699999.0
2005-09-30 16:54:00,87.815,87.846,87.815,87.845,186799998.0
2005-09-30 16:55:00,87.851,87.881,87.84,87.84,206599999.0
2005-09-30 16:56:00,87.86,87.878,87.85,87.852,176900001.0
2005-09-30 16:57:00,87.877,87.9,87.87,87.885,253899998.0
2005-09-30 16:58:00,87.851,87.879,87.841,87.855,176899995.0
2005-09-30 16:59:00,87.852,87.877,87.832,87.857,131399999.0
2005-09-30 17:00:00,87.888,87.889,87.854,87.87,223899997.0
2005-09-30 17:01:00,87.877,87.884,87.846,87.846,192400000.0
2005-09-30 17:02:00,87.82,87.836,87.812,87.826,181399998.0
2005-09-30 17:03:00,87.791,87.832,87.789,87.817,163800000.0
2005-09-30 17:04:00,87.813,87.829,87.8,87.818,239499995.0
2005-09-30 17:05:00,87.815,87.833,87.805,87.805,257900000.0
2005-09-30 17:06:00,87.819,87.845,87.811,87.841,189199998.0
2005-09-30 17:07:00,87.838,87.851,87.827,87.84,111900001.0
2005-09-30 17:08:00,87.829,87.861,87.829,87.841,219100005.0
2005-09-30 17:09:00,87.847,87.848,87.818,87.818,302700004.0
2005-09-30 17:10:00,87.812,87.836,87.809,87.82,194700001.0
2005-09-30 17:11:00,87.805,87.82,87.786,87.802,227999997.0
2005-09-30 17:12:00,87.814,87.836,87.814,87.836,58899999.0
2005-09-30 17:13:00,87.843,87.865,87.823,87.85,304600001.0
2005-09-30 17:14:00,87.837,87.868,87.832,87.868,356700001.0
2005-09-30 17:15:00,87.854,87.862,87.839,87.843,163499999.0
2005-09-30 17:16:00,87.84,87.854,87.818,87.838,168600000.0
2005-09-30 17:17:00,87.835,87.86,87.833,87.86,256999998.0
2005-09-30 17:18:00,87.863,87.873,87.847,87.852,351900001.0
2005-09-30 17:19:00,87.832,87.849,87.828,87.843,370199998.0
2005-09-30 17:20:00,87.836,87.873,87.831,87.867,312100001.0
2005-09-30 17:21:00,87.874,87.877,87.846,87.846,136899999.0
2005-09-30 17:22:00,87.874,87.9,87.87,87.888,183299997.0
2005-09-30 17:23:00,87.9,87.91,87.879,87.895,113700000.0
2005-09-30 17:24:00,87.902,87.917,87.887,87.907,210699997.0
2005-09-30 17:25:00,87.909,87.936,87.892,87.913,169699998.0
2005-09-30 17:26:00,87.941,87.963,87.941,87.962,160200001.0
2005-09-30 17:27:00,87.943,87.972,87.939,87.963,179399997.0
2005-09-30 17:28:00,87.968,87.971,87.949,87.955,216399999.0
2005-09-30 17:29:00,87.971,87.995,87.959,87.96,186900000.0
2005-09-30 17:30:00,87.968,87.98,87.949,87.949,296700000.0
2005-09-30 17:31:00,87.955,87.963,87.937,87.937,244600002.0
2005-09-30 17:32:00,87.951,87.988,87.951,87.985,320999997.0
2005-09-30 17:33:00,87.971,88.002,87.952,87.973,259799999.0
2005-09-30 17:34:00,88.017,88.031,87.996,87.996,192100000.0
2005-09-30 17:35:00,87.986,88.003,87.957,87.969,203699997.0
2005-09-30 17:36:00,87.948,87.966,87.916,87.93,155400001.0
2005-09-30 17:37:00,87.933,87.944,87.903,87.92,205299997.0
2005-09-30 17:38:00,87.954,87.967,87.935,87.954,233300001.0
2005-09-30 17:39:00,87.952,87.964,87.942,87.943,200400000.0
2005-09-30 17:40:00,87.918,87.946,87.918,87.943,134299999.0
2005-09-30 17:41:00,87.947,87.947,87.904,87.913,146300000.0
2005-09-30 17:42:00,87.906,87.926,87.902,87.922,186800000.0
2005-09-30 17:43:00,87.901,87.937,87.901,87.937,264499999.0
2005-09-30 17:44:00,87.933,87.935,87.909,87.92,201900003.0
2005-09-30 17:45:00,87.923,87.936,87.906,87.924,251200001.0
2005-09-30 17:46:00,87.915,87.94,87.915,87.916,278900001.0
2005-09-30 17:47:00,87.947,87.958,87.933,87.938,419399999.0
2005-09-30 17:48:00,87.941,87.954,87.922,87.937,229500000.0
2005-09-30 17:49:00,87.938,87.941,87.884,87.884,158199999.0
2005-09-30 17:50:00,87.884,87.919,87.88,87.913,207499999.0
2005-09-30 17:51:00,87.908,87.912,87.882,87.895,282700004.0
2005-09-30 17:52:00,87.895,87.921,87.891,87.921,142199998.0
2005-09-30 17:53:00,87.887,87.913,87.884,87.913,181100002.0
2005-09-30 17:54:00,87.897,87.912,87.883,87.904,250799997.0
2005-09-30 17:55:00,87.883,87.9,87.856,87.864,292300003.0
2005-09-30 17:56:00,87.837,87.853,87.818,87.83,145899997.0
2005-09-30 17:57:00,87.827,87.848,87.819,87.841,258599995.0
2005-09-30 17:58:00,87.825,87.86,87.825,87.86,136500001.0
2005-09-30 17:59:00,87.86,87.86,87.834,87.838,304800000.0
2005-09-30 18:00:00,87.84,87.859,87.837,87.837,332699999.0
2005-09-30 18:01:00,87.828,87.858,87.82,87.847,1900400001.0
2005-09-30 18:02:00,87.85,87.86,87.83,87.83,1882300002.0
2005-09-30 18:03:00,87.84,87.86,87.83,87.86,1882300002.0
2005-09-30 18:04:00,87.87,87.87,87.85,87.86,1882300002.0
2005-09-30 18:05:00,87.87,87.87,87.85,87.87,1882300002.0
2005-09-30 18:06:00,87.88,87.88,87.87,87.88,1882300002.0
2005-09-30 18:07:00,87.89,87.89,87.89,87.89,1882300002.0
2005-09-30 18:08:00,87.88,87.89,87.88,87.89,1882300002.0
2005-09-30 18:09:00,87.874,87.882,87.85,87.86,1882300002.0
2005-09-30 18:10:00,87.873,87.895,87.855,87.878,1919099987.0
2005-09-30 18:11:00,87.852,87.892,87.852,87.87,907799998.0
2005-09-30 18:12:00,87.87,87.878,87.847,87.847,1266300000.0
2005-09-30 18:13:00,87.86,87.876,87.836,87.85,1840199997.0
2005-09-30 18:14:00,87.88,87.88,87.86,87.86,1114000001.0
2005-09-30 18:15:00,87.87,87.88,87.86,87.87,1114000001.0
2005-09-30 18:16:00,87.86,87.87,87.86,87.86,1114000001.0
2005-09-30 18:17:00,87.853,87.863,87.826,87.829,1114000001.0
2005-09-30 18:18:00,87.835,87.87,87.835,87.862,988099995.0
2005-09-30 18:19:00,87.868,87.872,87.843,87.856,1973400002.0
2005-09-30 18:20:00,87.858,87.875,87.842,87.851,1880099997.0
2005-09-30 18:21:00,87.864,87.87,87.832,87.85,1921500005.0
2005-09-30 18:22:00,87.858,87.88,87.829,87.87,1391699996.0
2005-09-30 18:23:00,87.89,87.91,87.88,87.89,1845000004.0
2005-09-30 18:24:00,87.9,87.91,87.89,87.91,1845000004.0
2005-09-30 18:25:00,87.9,87.91,87.85,87.87,1845000004.0
2005-09-30 18:26:00,87.83,87.865,87.824,87.85,1845000004.0
2005-09-30 18:27:00,87.831,87.862,87.831,87.858,1124199995.0
2005-09-30 18:28:00,87.865,87.881,87.848,87.872,1585699988.0
2005-09-30 18:29:00,87.855,87.883,87.837,87.87,1385199999.0
2005-09-30 18:30:00,87.875,87.883,87.846,87.862,765999997.0
2005-09-30 18:31:00,87.862,87.879,87.848,87.859,1459499994.0
2005-09-30 18:32:00,87.855,87.871,87.824,87.855,1775199995.0
2005-09-30 18:33:00,87.86,87.88,87.86,87.88,2145899976.0
2005-09-30 18:34:00,87.853,87.869,87.832,87.851,2145899976.0
2005-09-30 18:35:00,87.861,87.871,87.828,87.829,1860399993.0
2005-09-30 18:36:00,87.846,87.867,87.829,87.836,1000899998.0
2005-09-30 18:37:00,87.857,87.859,87.825,87.837,1181599994.0
2005-09-30 18:38:00,87.838,87.868,87.825,87.849,671600002.0
2005-09-30 18:39:00,87.849,87.87,87.838,87.853,1119599987.0
2005-09-30 18:40:00,87.835,87.871,87.835,87.862,1829599999.0
2005-09-30 18:41:00,87.85,87.875,87.844,87.865,768199994.0
2005-09-30 18:42:00,87.863,87.875,87.838,87.85,1358200004.0
2005-09-30 18:43:00,87.878,87.895,87.862,87.87,602499993.0
2005-09-30 18:44:00,87.861,87.879,87.851,87.869,990200000.0
2005-09-30 18:45:00,87.845,87.87,87.839,87.86,752000000.0
2005-09-30 18:46:00,87.845,87.867,87.835,87.858,890999998.0
2005-09-30 18:47:00,87.85,87.85,87.82,87.821,151699996.0
2005-09-30 18:48:00,87.834,87.858,87.801,87.811,519499998.0
2005-09-30 18:49:00,87.81,87.81,87.775,87.787,621600002.0
2005-09-30 18:50:00,87.781,87.818,87.775,87.795,1005499999.0
2005-09-30 18:51:00,87.79,87.796,87.765,87.765,1125099995.0
2005-09-30 18:52:00,87.77,87.786,87.754,87.767,1384600002.0
2005-09-30 18:53:00,87.787,87.787,87.749,87.773,1434699990.0
2005-09-30 18:54:00,87.787,87.795,87.763,87.764,1339299992.0
2005-09-30 18:55:00,87.781,87.808,87.78,87.803,1677999989.0
2005-09-30 18:56:00,87.808,87.812,87.789,87.796,285799996.0
2005-09-30 18:57:00,87.789,87.831,87.789,87.831,622600000.0
2005-09-30 18:58:00,87.813,87.839,87.806,87.818,945399997.0
2005-09-30 18:59:00,87.807,87.825,87.799,87.824,1245800001.0
2005-09-30 19:00:00,87.822,87.822,87.785,87.785,287200001.0
2005-09-30 19:01:00,87.798,87.812,87.775,87.775,475199999.0
2005-09-30 19:02:00,87.798,87.805,87.771,87.771,182900000.0
2005-09-30 19:03:00,87.788,87.8,87.774,87.78,542200000.0
2005-09-30 19:04:00,87.782,87.804,87.78,87.797,525199999.0
2005-09-30 19:05:00,87.791,87.797,87.767,87.767,582800003.0
2005-09-30 19:06:00,87.783,87.793,87.76,87.76,1067299996.0
2005-09-30 19:07:00,87.767,87.791,87.752,87.77,1722999990.0
2005-09-30 19:08:00,87.748,87.785,87.744,87.76,1548199999.0
2005-09-30 19:09:00,87.749,87.776,87.745,87.759,1068799999.0
2005-09-30 19:10:00,87.775,87.775,87.748,87.767,177699999.0
2005-09-30 19:11:00,87.772,87.772,87.742,87.746,519099999.0
2005-09-30 19:12:00,87.741,87.768,87.741,87.767,118600000.0
2005-09-30 19:13:00,87.753,87.772,87.742,87.76,524599998.0
2005-09-30 19:14:00,87.765,87.777,87.751,87.765,481200004.0
2005-09-30 19:15:00,87.778,87.78,87.75,87.76,1377499982.0
2005-09-30 19:16:00,87.749,87.789,87.742,87.746,641900000.0
2005-09-30 19:17:00,87.757,87.774,87.736,87.768,687600001.0
2005-09-30 19:18:00,87.765,87.778,87.736,87.736,631400002.0
2005-09-30 19:19:00,87.721,87.758,87.721,87.747,1154000007.0
2005-09-30 19:20:00,87.738,87.755,87.722,87.739,650899994.0
2005-09-30 19:21:00,87.72,87.734,87.693,87.708,904699995.0
2005-09-30 19:22:00,87.693,87.706,87.679,87.688,142199999.0
2005-09-30 19:23:00,87.706,87.715,87.677,87.691,2055199996.0
2005-09-30 19:24:00,87.698,87.717,87.694,87.716,605899995.0
2005-09-30 19:25:00,87.714,87.749,87.708,87.725,1411099994.0
2005-09-30 19:26:00,87.729,87.758,87.707,87.724,2143599987.0
2005-09-30 19:27:00,87.715,87.746,87.715,87.734,1255899992.0
2005-09-30 19:28:00,87.73,87.739,87.704,87.727,748699999.0
2005-09-30 19:29:00,87.734,87.745,87.717,87.737,208299999.0
2005-09-30 19:30:00,87.745,87.746,87.718,87.732,1260899998.0
2005-09-30 19:31:00,87.716,87.731,87.702,87.722,498000000.0
2005-09-30 19:32:00,87.717,87.717,87.685,87.692,845299997.0
2005-09-30 19:33:00,87.692,87.727,87.692,87.727,633900001.0
2005-09-30 19:34:00,87.729,87.737,87.711,87.712,1122499995.0
2005-09-30 19:35:00,87.709,87.728,87.688,87.725,1025899997.0
2005-09-30 19:36:00,87.729,87.75,87.714,87.728,832399993.0
2005-09-30 19:37:00,87.748,87.756,87.735,87.735,198499999.0
2005-09-30 19:38:00,87.747,87.769,87.732,87.739,952100001.0
2005-09-30 19:39:00,87.757,87.771,87.743,87.744,766799995.0
2005-09-30 19:40:00,87.762,87.77,87.741,87.741,856199999.0
2005-09-30 19:41:00,87.764,87.768,87.743,87.744,1030800004.0
2005-09-30 19:42:00,87.738,87.76,87.732,87.76,887500005.0
2005-09-30 19:43:00,87.744,87.765,87.742,87.762,612099999.0
2005-09-30 19:44:00,87.745,87.774,87.743,87.754,794599996.0
2005-09-30 19:45:00,87.753,87.762,87.722,87.723,256799997.0
2005-09-30 19:46:00,87.718,87.733,87.699,87.699,603599998.0
2005-09-30 19:47:00,87.707,87.732,87.707,87.73,316600003.0
2005-09-30 19:48:00,87.728,87.742,87.712,87.725,1230799992.0
2005-09-30 19:49:00,87.725,87.732,87.701,87.725,714199998.0
2005-09-30 19:50:00,87.727,87.739,87.711,87.715,425299997.0
2005-09-30 19:51:00,87.718,87.745,87.718,87.735,498800000.0
2005-09-30 19:52:00,87.735,87.752,87.718,87.725,337500000.0
2005-09-30 19:53:00,87.728,87.747,87.72,87.744,772700002.0
2005-09-30 19:54:00,87.75,87.759,87.729,87.738,869499984.0
2005-09-30 19:55:00,87.736,87.758,87.728,87.747,405599998.0
2005-09-30 19:56:00,87.751,87.76,87.736,87.736,384000004.0
2005-09-30 19:57:00,87.742,87.75,87.709,87.737,605399992.0
2005-09-30 19:58:00,87.743,87.749,87.72,87.736,859999996.0
2005-09-30 19:59:00,87.735,87.747,87.721,87.735,820200000.0
2005-09-30 20:00:00,87.725,87.749,87.725,87.745,388099994.0
2005-09-30 20:01:00,87.753,87.759,87.735,87.735,707100008.0
2005-09-30 20:02:00,87.744,87.754,87.727,87.73,361200002.0
2005-09-30 20:03:00,87.728,87.745,87.718,87.74,443899997.0
2005-09-30 20:04:00,87.724,87.737,87.711,87.737,421300004.0
2005-09-30 20:05:00,87.732,87.748,87.725,87.74,550799999.0
2005-09-30 20:06:00,87.721,87.752,87.715,87.736,726299991.0
2005-09-30 20:07:00,87.736,87.748,87.722,87.736,404699999.0
2005-09-30 20:08:00,87.735,87.748,87.716,87.748,663600002.0
2005-09-30 20:09:00,87.745,87.759,87.726,87.732,629000002.0
2005-09-30 20:10:00,87.745,87.757,87.73,87.745,623799994.0
2005-09-30 20:11:00,87.747,87.755,87.71,87.723,1643899991.0
2005-09-30 20:12:00,87.728,87.748,87.707,87.721,1317899994.0
2005-09-30 20:13:00,87.746,87.746,87.714,87.724,1070600003.0
2005-09-30 20:14:00,87.73,87.73,87.687,87.699,514999998.0
2005-09-30 20:15:00,87.717,87.736,87.704,87.713,793100000.0
2005-09-30 20:16:00,87.725,87.725,87.691,87.691,1316099997.0
2005-09-30 20:17:00,87.695,87.718,87.695,87.714,287399998.0
2005-09-30 20:18:00,87.709,87.723,87.701,87.721,221799998.0
2005-09-30 20:19:00,87.721,87.728,87.689,87.71,1513999998.0
2005-09-30 20:20:00,87.706,87.722,87.691,87.713,1659000007.0
2005-09-30 20:21:00,87.719,87.737,87.709,87.711,471500000.0
2005-09-30 20:22:00,87.72,87.733,87.702,87.706,1004299991.0
2005-09-30 20:23:00,87.711,87.727,87.694,87.708,922800004.0
2005-09-30 20:24:00,87.695,87.728,87.695,87.728,541499997.0
2005-09-30 20:25:00,87.726,87.726,87.695,87.696,610200000.0
2005-09-30 20:26:00,87.71,87.735,87.704,87.718,537299995.0
2005-09-30 20:27:00,87.709,87.725,87.689,87.709,1179099989.0
2005-09-30 20:28:00,87.719,87.742,87.709,87.719,1898699996.0
2005-09-30 20:29:00,87.74,87.75,87.74,87.75,1822600008.0
2005-09-30 20:30:00,87.74,87.75,87.73,87.73,1822600008.0
2005-09-30 20:31:00,87.725,87.737,87.716,87.724,1822600008.0
2005-09-30 20:33:00,87.709,87.724,87.68,87.718,622499997.0
2005-09-30 20:34:00,87.709,87.725,87.694,87.715,348700003.0
2005-09-30 20:35:00,87.714,87.714,87.688,87.688,679500000.0
2005-09-30 20:36:00,87.703,87.722,87.7,87.718,572599995.0
2005-09-30 20:37:00,87.692,87.71,87.67,87.688,495200000.0
2005-09-30 20:38:00,87.681,87.681,87.64,87.647,1540899996.0
2005-09-30 20:39:00,87.662,87.671,87.639,87.639,1007400000.0
2005-09-30 20:40:00,87.645,87.656,87.621,87.643,1593199996.0
2005-09-30 20:41:00,87.658,87.658,87.614,87.63,873699997.0
2005-09-30 20:42:00,87.64,87.643,87.609,87.611,1097499995.0
2005-09-30 20:43:00,87.627,87.659,87.62,87.645,746799991.0
2005-09-30 20:44:00,87.627,87.64,87.595,87.609,1330299999.0
2005-09-30 20:45:00,87.607,87.631,87.592,87.617,1094899991.0
2005-09-30 20:46:00,87.611,87.635,87.603,87.622,847399995.0
2005-09-30 20:47:00,87.617,87.633,87.596,87.597,1161600001.0
2005-09-30 20:48:00,87.598,87.639,87.598,87.639,986099999.0
2005-09-30 20:49:00,87.642,87.664,87.628,87.652,826499996.0
2005-09-30 20:50:00,87.651,87.651,87.621,87.621,936299993.0
2005-09-30 20:51:00,87.632,87.656,87.63,87.652,641000003.0
2005-09-30 20:52:00,87.636,87.667,87.628,87.667,493600006.0
2005-09-30 20:53:00,87.651,87.667,87.636,87.662,1746000009.0
2005-09-30 20:54:00,87.657,87.669,87.638,87.645,408299996.0
2005-09-30 20:55:00,87.65,87.663,87.624,87.659,1105400001.0
2005-09-30 20:56:00,87.654,87.663,87.632,87.65,852100008.0
2005-09-30 20:57:00,87.649,87.697,87.649,87.678,1229800002.0
2005-09-30 20:58:00,87.68,87.69,87.68,87.68,1848799999.0
2005-09-30 20:59:00,87.656,87.697,87.647,87.697,1848799999.0
2005-09-30 21:00:00,87.72,87.72,87.69,87.69,646600001.0
2005-09-30 21:01:00,87.7,87.71,87.7,87.7,646600001.0
2005-09-30 21:02:00,87.67,87.7,87.663,87.695,646600001.0
2005-09-30 21:03:00,87.682,87.708,87.673,87.696,638899999.0
2005-09-30 21:04:00,87.683,87.706,87.682,87.696,522699999.0
2005-09-30 21:05:00,87.664,87.684,87.664,87.681,97699999.0
2005-09-30 21:06:00,87.675,87.7,87.675,87.688,601499995.0
2005-09-30 21:07:00,87.675,87.705,87.675,87.693,556499994.0
2005-09-30 21:08:00,87.681,87.718,87.681,87.698,744000001.0
2005-09-30 21:09:00,87.695,87.7,87.678,87.68,303699998.0
2005-09-30 21:10:00,87.684,87.698,87.676,87.692,437900001.0
2005-09-30 21:11:00,87.697,87.706,87.681,87.682,271599999.0
2005-09-30 21:12:00,87.675,87.698,87.674,87.681,584599996.0
2005-09-30 21:13:00,87.685,87.696,87.667,87.683,831499989.0
2005-09-30 21:14:00,87.693,87.702,87.672,87.682,937299996.0
2005-09-30 21:15:00,87.676,87.688,87.66,87.676,1036199991.0
2005-09-30 21:16:00,87.665,87.695,87.665,87.685,668499995.0
2005-09-30 21:17:00,87.673,87.686,87.65,87.676,1519399987.0
2005-09-30 21:18:00,87.661,87.686,87.653,87.664,761799999.0
2005-09-30 21:19:00,87.682,87.7,87.665,87.674,1007699995.0
2005-09-30 21:20:00,87.674,87.686,87.658,87.675,1822400000.0
2005-09-30 21:21:00,87.678,87.689,87.647,87.655,1708299998.0
2005-09-30 21:22:00,87.655,87.682,87.645,87.668,1621799991.0
2005-09-30 21:23:00,87.661,87.691,87.65,87.681,912000000.0
2005-09-30 21:24:00,87.689,87.692,87.656,87.676,768900004.0
2005-09-30 21:25:00,87.674,87.697,87.67,87.685,1293799990.0
2005-09-30 21:26:00,87.668,87.687,87.662,87.677,481599996.0
2005-09-30 21:27:00,87.647,87.682,87.638,87.67,609699997.0
2005-09-30 21:28:00,87.68,87.68,87.66,87.668,268799999.0
2005-09-30 21:29:00,87.684,87.689,87.666,87.68,625600003.0
2005-09-30 21:30:00,87.687,87.687,87.656,87.657,449700000.0
2005-09-30 21:31:00,87.654,87.667,87.636,87.653,305599999.0
2005-09-30 21:32:00,87.675,87.675,87.649,87.658,1349100000.0
2005-09-30 21:33:00,87.649,87.665,87.643,87.646,191299997.0
2005-09-30 21:34:00,87.663,87.679,87.642,87.642,521700000.0
2005-09-30 21:35:00,87.669,87.669,87.643,87.648,519499991.0
2005-09-30 21:36:00,87.658,87.67,87.641,87.65,317800000.0
2005-09-30 21:37:00,87.673,87.686,87.653,87.667,488499998.0
2005-09-30 21:38:00,87.68,87.701,87.665,87.665,448699997.0
2005-09-30 21:39:00,87.665,87.688,87.665,87.68,260299999.0
2005-09-30 21:40:00,87.665,87.682,87.653,87.668,347300003.0
2005-09-30 21:41:00,87.65,87.665,87.641,87.659,331699997.0
2005-09-30 21:42:00,87.669,87.669,87.637,87.637,705099995.0
2005-09-30 21:43:00,87.661,87.681,87.652,87.675,656599999.0
2005-09-30 21:44:00,87.675,87.681,87.647,87.664,1331100001.0
2005-09-30 21:45:00,87.65,87.668,87.639,87.654,1083199998.0
2005-09-30 21:46:00,87.645,87.667,87.638,87.638,596800002.0
2005-09-30 21:47:00,87.655,87.689,87.655,87.675,763900007.0
2005-09-30 21:48:00,87.678,87.685,87.659,87.66,304400005.0
2005-09-30 21:49:00,87.68,87.693,87.652,87.656,788700000.0
2005-09-30 21:50:00,87.652,87.669,87.649,87.666,178900000.0
2005-09-30 21:51:00,87.652,87.667,87.628,87.643,416599996.0
2005-09-30 21:52:00,87.641,87.657,87.618,87.633,585799996.0
2005-09-30 21:53:00,87.657,87.657,87.63,87.63,154400002.0
2005-09-30 21:54:00,87.655,87.659,87.641,87.641,236900002.0
2005-09-30 21:55:00,87.65,87.666,87.643,87.651,299000003.0
2005-09-30 21:56:00,87.662,87.662,87.637,87.645,533799998.0
2005-09-30 21:57:00,87.658,87.658,87.633,87.633,292099997.0
2005-09-30 21:58:00,87.655,87.679,87.655,87.67,196799998.0
2005-09-30 21:59:00,87.671,87.678,87.655,87.663,485899991.0
2005-09-30 22:00:00,87.667,87.673,87.634,87.645,730900001.0
2005-09-30 22:01:00,87.645,87.678,87.643,87.678,906799997.0
2005-09-30 22:02:00,87.658,87.673,87.645,87.657,1123099990.0
2005-09-30 22:03:00,87.654,87.667,87.637,87.643,292100000.0
2005-09-30 22:04:00,87.669,87.681,87.651,87.651,728699996.0
2005-09-30 22:05:00,87.643,87.662,87.629,87.657,328099996.0
2005-09-30 22:06:00,87.652,87.652,87.628,87.628,145399998.0
2005-09-30 22:07:00,87.633,87.652,87.632,87.646,128599999.0
2005-09-30 22:08:00,87.653,87.653,87.622,87.623,152200001.0
2005-09-30 22:09:00,87.649,87.657,87.631,87.631,515500006.0
2005-09-30 22:10:00,87.658,87.665,87.623,87.623,164900002.0
2005-09-30 22:11:00,87.645,87.673,87.638,87.663,394400002.0
2005-09-30 22:12:00,87.662,87.662,87.616,87.635,390999998.0
2005-09-30 22:13:00,87.649,87.661,87.63,87.641,587399996.0
2005-09-30 22:14:00,87.646,87.662,87.635,87.648,219099999.0
2005-09-30 22:15:00,87.652,87.652,87.62,87.62,627199993.0
2005-09-30 22:16:00,87.635,87.643,87.619,87.619,502600002.0
2005-09-30 22:17:00,87.647,87.647,87.616,87.643,210700000.0
2005-09-30 22:18:00,87.625,87.645,87.609,87.624,293299999.0
2005-09-30 22:19:00,87.63,87.636,87.611,87.611,250599995.0
2005-09-30 22:20:00,87.618,87.634,87.616,87.633,263599999.0
2005-09-30 22:21:00,87.603,87.63,87.603,87.625,138399998.0
2005-09-30 22:22:00,87.626,87.642,87.615,87.633,422600000.0
2005-09-30 22:23:00,87.621,87.653,87.621,87.653,228400000.0
2005-09-30 22:24:00,87.646,87.662,87.634,87.637,195200002.0
2005-09-30 22:25:00,87.646,87.664,87.634,87.648,267800003.0
2005-09-30 22:26:00,87.654,87.658,87.636,87.639,29600000.0
2005-09-30 22:27:00,87.654,87.667,87.633,87.648,530800001.0
2005-09-30 22:28:00,87.643,87.66,87.625,87.631,408899999.0
2005-09-30 22:29:00,87.639,87.658,87.623,87.645,335599999.0
2005-09-30 22:30:00,87.637,87.655,87.627,87.643,480300004.0
2005-09-30 22:31:00,87.62,87.635,87.617,87.635,140000000.0
2005-09-30 22:32:00,87.611,87.64,87.611,87.633,270299997.0
2005-09-30 22:33:00,87.634,87.635,87.614,87.615,394300004.0
2005-09-30 22:34:00,87.62,87.654,87.62,87.651,697600000.0
2005-09-30 22:35:00,87.657,87.657,87.633,87.633,346400001.0
2005-09-30 22:36:00,87.658,87.658,87.623,87.631,419199997.0
2005-09-30 22:37:00,87.647,87.653,87.629,87.636,122299999.0
2005-09-30 22:38:00,87.639,87.658,87.636,87.653,274599998.0
2005-09-30 22:39:00,87.642,87.665,87.64,87.664,282900003.0
2005-09-30 22:40:00,87.668,87.675,87.649,87.649,396300003.0
2005-09-30 22:41:00,87.653,87.673,87.653,87.673,276999999.0
2005-09-30 22:42:00,87.679,87.679,87.642,87.642,225499999.0
2005-09-30 22:43:00,87.663,87.668,87.628,87.637,610100001.0
2005-09-30 22:44:00,87.645,87.668,87.638,87.653,438100004.0
2005-09-30 22:45:00,87.673,87.673,87.63,87.639,363799998.0
2005-09-30 22:46:00,87.655,87.664,87.635,87.648,434500002.0
2005-09-30 22:47:00,87.648,87.667,87.643,87.663,397600000.0
2005-09-30 22:48:00,87.643,87.66,87.619,87.645,474800000.0
2005-09-30 22:49:00,87.636,87.67,87.636,87.663,530599998.0
2005-09-30 22:50:00,87.666,87.682,87.655,87.673,306499998.0
2005-09-30 22:51:00,87.649,87.678,87.645,87.672,664899998.0
2005-09-30 22:52:00,87.676,87.676,87.658,87.658,141199999.0
2005-09-30 22:53:00,87.682,87.683,87.615,87.64,409900000.0
2005-09-30 22:54:00,87.669,87.685,87.653,87.66,183699999.0
2005-09-30 22:55:00,87.682,87.682,87.653,87.654,429699997.0
2005-09-30 22:56:00,87.658,87.671,87.642,87.644,258199998.0
2005-09-30 22:57:00,87.647,87.665,87.628,87.66,372600002.0
2005-09-30 22:58:00,87.649,87.675,87.648,87.648,166300000.0
2005-09-30 22:59:00,87.658,87.672,87.611,87.617,376300000.0
2005-10-02 23:00:00,88.029,88.032,88.002,88.032,233999995.0
2005-10-02 23:01:00,87.937,87.937,87.66,87.68,76599999.0
2005-10-02 23:02:00,87.647,87.701,87.634,87.701,210799996.0
2005-10-02 23:03:00,87.686,87.702,87.658,87.689,209699999.0
2005-10-02 23:04:00,87.698,87.711,87.675,87.692,322600001.0
2005-10-02 23:05:00,87.71,87.721,87.673,87.685,314000000.0
2005-10-02 23:06:00,87.68,87.723,87.66,87.723,216000000.0
2005-10-02 23:07:00,87.705,87.705,87.671,87.678,136899999.0
2005-10-02 23:08:00,87.681,87.713,87.661,87.681,269400001.0
2005-10-02 23:09:00,87.693,87.693,87.656,87.656,234700000.0
2005-10-02 23:10:00,87.661,87.684,87.65,87.666,234099999.0
2005-10-02 23:11:00,87.68,87.714,87.672,87.683,227999998.0
2005-10-02 23:12:00,87.691,87.727,87.68,87.709,263400002.0
2005-10-02 23:13:00,87.705,87.732,87.691,87.714,215900001.0
2005-10-02 23:14:00,87.721,87.731,87.697,87.715,203299995.0
2005-10-02 23:15:00,87.708,87.716,87.675,87.694,340700004.0
2005-10-02 23:16:00,87.695,87.735,87.686,87.7,248400000.0
2005-10-02 23:17:00,87.679,87.718,87.679,87.711,298599998.0
2005-10-02 23:18:00,87.717,87.722,87.678,87.684,351000001.0
2005-10-02 23:19:00,87.699,87.713,87.657,87.683,237299997.0
2005-10-02 23:20:00,87.665,87.688,87.66,87.683,240599999.0
2005-10-02 23:21:00,87.676,87.68,87.654,87.663,135700000.0
2005-10-02 23:22:00,87.67,87.701,87.658,87.672,272200001.0
2005-10-02 23:23:00,87.694,87.697,87.641,87.641,173000001.0
2005-10-02 23:24:00,87.677,87.708,87.663,87.69,274100003.0
2005-10-02 23:25:00,87.701,87.703,87.667,87.674,270599996.0
2005-10-02 23:26:00,87.663,87.69,87.649,87.68,328999997.0
2005-10-02 23:27:00,87.686,87.697,87.671,87.674,279599998.0
2005-10-02 23:28:00,87.67,87.714,87.66,87.691,261399997.0
2005-10-02 23:29:00,87.713,87.728,87.68,87.728,313099999.0
2005-10-02 23:30:00,87.725,87.725,87.68,87.681,161600000.0
2005-10-02 23:31:00,87.707,87.725,87.689,87.722,213500000.0
2005-10-02 23:32:00,87.726,87.744,87.686,87.72,239299997.0
2005-10-02 23:33:00,87.732,87.755,87.709,87.739,243599998.0
2005-10-02 23:34:00,87.751,87.751,87.694,87.695,267500000.0
2005-10-02 23:35:00,87.706,87.722,87.67,87.687,344099994.0
2005-10-02 23:36:00,87.691,87.705,87.658,87.664,167099996.0
2005-10-02 23:37:00,87.657,87.678,87.64,87.647,162899998.0
2005-10-02 23:38:00,87.655,87.695,87.644,87.676,144099998.0
2005-10-02 23:39:00,87.707,87.715,87.655,87.664,168300001.0
2005-10-02 23:40:00,87.656,87.72,87.656,87.706,324999998.0
2005-10-02 23:41:00,87.693,87.706,87.672,87.693,208700000.0
2005-10-02 23:42:00,87.689,87.731,87.672,87.7,273799996.0
2005-10-02 23:43:00,87.711,87.751,87.704,87.739,280500002.0
2005-10-02 23:44:00,87.738,87.746,87.707,87.709,384699999.0
2005-10-02 23:45:00,87.69,87.716,87.69,87.697,88299999.0
2005-10-02 23:46:00,87.722,87.728,87.667,87.667,203300001.0
2005-10-02 23:47:00,87.669,87.715,87.662,87.672,176400001.0
2005-10-02 23:48:00,87.663,87.703,87.661,87.69,169399999.0
2005-10-02 23:49:00,87.673,87.711,87.67,87.689,92499999.0
2005-10-02 23:50:00,87.69,87.717,87.672,87.692,195900000.0
2005-10-02 23:51:00,87.69,87.721,87.69,87.706,151599999.0
2005-10-02 23:52:00,87.701,87.718,87.676,87.69,336299999.0
2005-10-02 23:53:00,87.705,87.727,87.689,87.711,193399998.0
2005-10-02 23:54:00,87.7,87.72,87.667,87.695,159799999.0
2005-10-02 23:55:00,87.678,87.713,87.678,87.702,205899997.0
2005-10-02 23:56:00,87.71,87.722,87.69,87.691,219999999.0
2005-10-02 23:57:00,87.727,87.727,87.695,87.715,194999999.0
2005-10-02 23:58:00,87.708,87.708,87.683,87.683,154500001.0
2005-10-02 23:59:00,87.715,87.75,87.697,87.731,248899997.0
2005-10-03 00:00:00,87.755,87.765,87.705,87.705,230999999.0
2005-10-03 00:01:00,87.697,87.77,87.697,87.762,217100000.0
2005-10-03 00:02:00,87.734,87.775,87.731,87.739,247499998.0
2005-10-03 00:03:00,87.752,87.763,87.737,87.747,263499997.0
2005-10-03 00:04:00,87.747,87.783,87.747,87.783,133599997.0
2005-10-03 00:05:00,87.762,87.794,87.745,87.777,325600003.0
2005-10-03 00:06:00,87.762,87.781,87.756,87.765,219699999.0
2005-10-03 00:07:00,87.731,87.768,87.731,87.762,239299997.0
2005-10-03 00:08:00,87.75,87.769,87.685,87.707,266599999.0
2005-10-03 00:09:00,87.743,87.753,87.699,87.699,198299999.0
2005-10-03 00:10:00,87.762,87.778,87.708,87.725,227299997.0
2005-10-03 00:11:00,87.73,87.752,87.71,87.715,223100000.0
2005-10-03 00:12:00,87.748,87.76,87.7,87.7,326799998.0
2005-10-03 00:13:00,87.705,87.744,87.702,87.722,200600000.0
2005-10-03 00:14:00,87.731,87.764,87.714,87.722,316699995.0
2005-10-03 00:15:00,87.726,87.73,87.698,87.706,214599998.0
2005-10-03 00:16:00,87.723,87.744,87.707,87.735,192300000.0
2005-10-03 00:17:00,87.716,87.757,87.689,87.732,364200001.0
2005-10-03 00:18:00,87.695,87.72,87.69,87.69,263599999.0
2005-10-03 00:19:00,87.706,87.707,87.68,87.7,201800001.0
2005-10-03 00:20:00,87.701,87.755,87.69,87.706,283099996.0
2005-10-03 00:21:00,87.703,87.741,87.699,87.715,217899999.0
2005-10-03 00:22:00,87.716,87.739,87.705,87.722,241299999.0
2005-10-03 00:23:00,87.713,87.737,87.7,87.719,184799998.0
2005-10-03 00:24:00,87.747,87.749,87.712,87.716,157499998.0
2005-10-03 00:25:00,87.738,87.752,87.724,87.747,259699997.0
2005-10-03 00:26:00,87.739,87.776,87.738,87.755,147800001.0
2005-10-03 00:27:00,87.746,87.757,87.732,87.732,171799999.0
2005-10-03 00:28:00,87.739,87.766,87.736,87.748,230000001.0
2005-10-03 00:29:00,87.74,87.756,87.725,87.753,219400001.0
2005-10-03 00:30:00,87.748,87.783,87.732,87.763,114199997.0
2005-10-03 00:31:00,87.759,87.78,87.742,87.744,179699998.0
2005-10-03 00:32:00,87.743,87.761,87.719,87.742,360099999.0
2005-10-03 00:33:00,87.762,87.764,87.731,87.733,176999998.0
2005-10-03 00:34:00,87.733,87.756,87.715,87.715,234199996.0
2005-10-03 00:35:00,87.734,87.762,87.723,87.737,140399998.0
2005-10-03 00:36:00,87.72,87.761,87.708,87.744,205099997.0
2005-10-03 00:37:00,87.75,87.773,87.73,87.754,214500003.0
2005-10-03 00:38:00,87.778,87.799,87.755,87.766,291499999.0
2005-10-03 00:39:00,87.763,87.783,87.758,87.781,194499998.0
2005-10-03 00:40:00,87.783,87.809,87.764,87.768,343499996.0
2005-10-03 00:41:00,87.766,87.804,87.766,87.79,142299997.0
2005-10-03 00:42:00,87.773,87.819,87.772,87.801,161900001.0
2005-10-03 00:43:00,87.785,87.806,87.766,87.788,172499999.0
2005-10-03 00:44:00,87.784,87.816,87.759,87.773,227899994.0
2005-10-03 00:45:00,87.763,87.807,87.757,87.778,292999998.0
2005-10-03 00:46:00,87.789,87.797,87.768,87.781,206199997.0
2005-10-03 00:47:00,87.784,87.795,87.767,87.782,289399999.0
2005-10-03 00:48:00,87.681,87.761,87.681,87.761,218199996.0
2005-10-03 00:49:00,87.757,87.779,87.752,87.761,161599999.0
2005-10-03 00:50:00,87.758,87.776,87.745,87.761,197700000.0
2005-10-03 00:51:00,87.735,87.794,87.731,87.794,233300001.0
2005-10-03 00:52:00,87.77,87.77,87.743,87.749,172800000.0
2005-10-03 00:53:00,87.755,87.769,87.745,87.762,145599999.0
2005-10-03 00:54:00,87.778,87.8,87.764,87.777,260300001.0
2005-10-03 00:55:00,87.757,87.777,87.743,87.767,239299995.0
2005-10-03 00:56:00,87.76,87.775,87.742,87.761,212199997.0
2005-10-03 00:57:00,87.773,87.788,87.767,87.788,169599998.0
2005-10-03 00:58:00,87.795,87.803,87.778,87.782,229399999.0
2005-10-03 00:59:00,87.786,87.813,87.759,87.813,236299999.0
2005-10-03 01:00:00,87.775,87.827,87.775,87.809,305900001.0
2005-10-03 01:01:00,87.796,87.818,87.75,87.755,277199997.0
2005-10-03 01:02:00,87.772,87.815,87.757,87.811,180999997.0
2005-10-03 01:03:00,87.803,87.817,87.786,87.802,205400004.0
2005-10-03 01:04:00,87.807,87.816,87.792,87.807,184500000.0
2005-10-03 01:05:00,87.786,87.808,87.786,87.808,84899997.0
2005-10-03 01:06:00,87.792,87.813,87.786,87.806,254900005.0
2005-10-03 01:07:00,87.808,87.813,87.781,87.781,244400001.0
2005-10-03 01:08:00,87.806,87.816,87.795,87.812,204000003.0
2005-10-03 01:09:00,87.814,87.814,87.784,87.794,147700000.0
2005-10-03 01:10:00,87.804,87.817,87.793,87.807,146199999.0
2005-10-03 01:11:00,87.82,87.82,87.794,87.808,139200003.0
2005-10-03 01:12:00,87.798,87.818,87.789,87.807,319900002.0
2005-10-03 01:13:00,87.801,87.818,87.783,87.805,191399996.0
2005-10-03 01:14:00,87.81,87.81,87.777,87.777,205600001.0
2005-10-03 01:15:00,87.795,87.808,87.785,87.798,220700000.0
2005-10-03 01:16:00,87.806,87.822,87.754,87.775,207899998.0
2005-10-03 01:17:00,87.792,87.801,87.774,87.781,168099998.0
2005-10-03 01:18:00,87.774,87.79,87.77,87.772,156799998.0
2005-10-03 01:19:00,87.79,87.803,87.778,87.782,171399998.0
2005-10-03 01:20:00,87.784,87.796,87.749,87.749,222200000.0
2005-10-03 01:21:00,87.778,87.796,87.762,87.776,213200001.0
2005-10-03 01:22:00,87.77,87.774,87.743,87.745,160499999.0
2005-10-03 01:23:00,87.769,87.777,87.74,87.772,241000000.0
2005-10-03 01:24:00,87.779,87.792,87.767,87.768,134600000.0
2005-10-03 01:25:00,87.779,87.796,87.773,87.787,145600000.0
2005-10-03 01:26:00,87.785,87.785,87.76,87.762,200399999.0
2005-10-03 01:27:00,87.778,87.783,87.759,87.782,209999999.0
2005-10-03 01:28:00,87.774,87.793,87.759,87.779,259500000.0
2005-10-03 01:29:00,87.745,87.789,87.745,87.786,212500001.0
2005-10-03 01:30:00,87.794,87.816,87.784,87.805,149900002.0
2005-10-03 01:31:00,87.794,87.816,87.794,87.802,182199999.0
2005-10-03 01:32:00,87.778,87.803,87.767,87.791,173199999.0
2005-10-03 01:33:00,87.802,87.81,87.784,87.81,93500000.0
2005-10-03 01:34:00,87.804,87.809,87.786,87.788,332999997.0
2005-10-03 01:35:00,87.805,87.81,87.79,87.8,262799999.0
2005-10-03 01:36:00,87.808,87.811,87.781,87.785,310300003.0
2005-10-03 01:37:00,87.797,87.798,87.775,87.786,299299997.0
2005-10-03 01:38:00,87.772,87.786,87.744,87.75,245900002.0
2005-10-03 01:39:00,87.794,87.794,87.771,87.775,150099999.0
2005-10-03 01:40:00,87.779,87.786,87.763,87.763,167500000.0
2005-10-03 01:41:00,87.772,87.785,87.756,87.772,237999993.0
2005-10-03 01:42:00,87.762,87.778,87.755,87.776,144699999.0
2005-10-03 01:43:00,87.769,87.799,87.766,87.799,128300001.0
2005-10-03 01:44:00,87.795,87.807,87.782,87.794,111099999.0
2005-10-03 01:45:00,87.82,87.825,87.785,87.785,217399995.0
2005-10-03 01:46:00,87.777,87.801,87.773,87.782,174899998.0
2005-10-03 01:47:00,87.766,87.786,87.754,87.772,146200001.0
2005-10-03 01:48:00,87.778,87.786,87.751,87.776,344899998.0
2005-10-03 01:49:00,87.766,87.766,87.71,87.711,233700001.0
2005-10-03 01:50:00,87.701,87.817,87.701,87.817,133400001.0
2005-10-03 01:51:00,87.811,87.831,87.804,87.809,152900000.0
2005-10-03 01:52:00,87.829,87.85,87.816,87.83,154299999.0
2005-10-03 01:53:00,87.835,87.853,87.817,87.834,233399998.0
2005-10-03 01:54:00,87.844,87.85,87.824,87.824,239900001.0
2005-10-03 01:55:00,87.823,87.841,87.79,87.798,107400000.0
2005-10-03 01:56:00,87.752,87.774,87.741,87.771,421199997.0
2005-10-03 01:57:00,87.775,87.78,87.75,87.751,343500003.0
2005-10-03 01:58:00,87.756,87.79,87.75,87.786,284799996.0
2005-10-03 01:59:00,87.792,87.794,87.771,87.782,309200003.0
2005-10-03 02:00:00,87.768,87.791,87.767,87.791,230999999.0
2005-10-03 02:01:00,87.778,87.793,87.732,87.744,237499994.0
2005-10-03 02:02:00,87.751,87.783,87.751,87.783,103100002.0
2005-10-03 02:03:00,87.781,87.829,87.781,87.805,196500001.0
2005-10-03 02:04:00,87.79,87.819,87.788,87.797,245899996.0
2005-10-03 02:05:00,87.824,87.83,87.803,87.826,255100002.0
2005-10-03 02:06:00,87.823,87.831,87.808,87.811,227000000.0
2005-10-03 02:07:00,87.811,87.832,87.802,87.816,232300002.0
2005-10-03 02:08:00,87.821,87.85,87.81,87.825,226899999.0
2005-10-03 02:09:00,87.817,87.843,87.814,87.829,276599999.0
2005-10-03 02:10:00,87.817,87.842,87.817,87.842,232300000.0
2005-10-03 02:11:00,87.83,87.83,87.799,87.802,353699999.0
2005-10-03 02:12:00,87.824,87.843,87.808,87.843,220499999.0
2005-10-03 02:13:00,87.83,87.852,87.829,87.852,155199999.0
2005-10-03 02:14:00,87.857,87.86,87.841,87.843,161199998.0
2005-10-03 02:15:00,87.864,87.876,87.843,87.85,229500000.0
2005-10-03 02:16:00,87.844,87.882,87.844,87.862,384299999.0
2005-10-03 02:17:00,87.868,87.897,87.86,87.897,158200001.0
2005-10-03 02:18:00,87.922,87.922,87.879,87.898,163599997.0
2005-10-03 02:19:00,87.88,87.902,87.867,87.885,149999999.0
2005-10-03 02:20:00,87.875,87.902,87.874,87.902,88500000.0
2005-10-03 02:21:00,87.894,87.909,87.888,87.904,197299999.0
2005-10-03 02:22:00,87.884,87.902,87.875,87.883,262299995.0
2005-10-03 02:23:00,87.888,87.908,87.879,87.893,260600001.0
2005-10-03 02:24:00,87.877,87.893,87.866,87.881,216599996.0
2005-10-03 02:25:00,87.885,87.892,87.864,87.872,278599998.0
2005-10-03 02:26:00,87.898,87.898,87.852,87.852,122399997.0
2005-10-03 02:27:00,87.871,87.879,87.85,87.872,307099999.0
2005-10-03 02:28:00,87.856,87.883,87.856,87.863,324399994.0
2005-10-03 02:29:00,87.887,87.893,87.871,87.879,232600000.0
2005-10-03 02:30:00,87.852,87.884,87.852,87.876,268399999.0
2005-10-03 02:31:00,87.865,87.882,87.832,87.843,185600001.0
2005-10-03 02:32:00,87.799,87.818,87.765,87.783,186399998.0
2005-10-03 02:33:00,87.757,87.772,87.757,87.765,71699999.0
2005-10-03 02:34:00,87.706,87.722,87.675,87.69,172199999.0
2005-10-03 02:35:00,87.709,87.727,87.683,87.709,239500003.0
2005-10-03 02:36:00,87.723,87.742,87.715,87.731,228199997.0
2005-10-03 02:37:00,87.705,87.718,87.683,87.702,280399998.0
2005-10-03 02:38:00,87.69,87.726,87.69,87.706,233600003.0
2005-10-03 02:39:00,87.72,87.726,87.7,87.7,209200000.0
2005-10-03 02:40:00,87.704,87.746,87.69,87.704,354200004.0
2005-10-03 02:41:00,87.72,87.727,87.698,87.7,273600000.0
2005-10-03 02:42:00,87.7,87.723,87.689,87.719,284799998.0
2005-10-03 02:43:00,87.712,87.717,87.685,87.702,234199997.0
2005-10-03 02:44:00,87.704,87.718,87.686,87.718,351400001.0
2005-10-03 02:45:00,87.71,87.715,87.688,87.71,269200001.0
2005-10-03 02:46:00,87.705,87.705,87.673,87.673,221200000.0
2005-10-03 02:47:00,87.682,87.682,87.657,87.667,214000000.0
2005-10-03 02:48:00,87.676,87.676,87.631,87.648,218599998.0
2005-10-03 02:49:00,87.626,87.65,87.611,87.624,194399997.0
2005-10-03 02:50:00,87.648,87.669,87.642,87.652,146000000.0
2005-10-03 02:51:00,87.641,87.662,87.614,87.629,148199996.0
2005-10-03 02:52:00,87.635,87.637,87.615,87.618,220899998.0
2005-10-03 02:53:00,87.613,87.648,87.613,87.644,196500002.0
2005-10-03 02:54:00,87.636,87.648,87.614,87.634,133299998.0
2005-10-03 02:55:00,87.651,87.668,87.624,87.624,201899998.0
2005-10-03 02:56:00,87.637,87.657,87.634,87.647,364400003.0
2005-10-03 02:57:00,87.648,87.663,87.636,87.651,189399996.0
2005-10-03 02:58:00,87.646,87.669,87.644,87.644,198700000.0
2005-10-03 02:59:00,87.641,87.664,87.641,87.655,200300002.0
2005-10-03 03:00:00,87.637,87.656,87.631,87.652,191200003.0
2005-10-03 03:01:00,87.649,87.655,87.631,87.635,325699998.0
2005-10-03 03:02:00,87.637,87.653,87.63,87.645,223899999.0
2005-10-03 03:03:00,87.645,87.69,87.645,87.688,199399999.0
2005-10-03 03:04:00,87.647,87.669,87.633,87.654,324800003.0
2005-10-03 03:05:00,87.64,87.652,87.628,87.642,161299998.0
2005-10-03 03:06:00,87.654,87.656,87.603,87.603,346699995.0
2005-10-03 03:07:00,87.57,87.611,87.549,87.57,198599997.0
2005-10-03 03:08:00,87.592,87.648,87.583,87.648,339500001.0
2005-10-03 03:09:00,87.66,87.673,87.606,87.606,226600001.0
2005-10-03 03:10:00,87.603,87.638,87.596,87.602,323300000.0
2005-10-03 03:11:00,87.596,87.62,87.589,87.62,179599999.0
2005-10-03 03:12:00,87.615,87.64,87.599,87.62,110600000.0
2005-10-03 03:13:00,87.638,87.653,87.618,87.622,260699999.0
2005-10-03 03:14:00,87.624,87.638,87.619,87.633,206600000.0
2005-10-03 03:15:00,87.623,87.637,87.607,87.637,236500001.0
2005-10-03 03:16:00,87.649,87.684,87.635,87.653,274800000.0
2005-10-03 03:17:00,87.657,87.683,87.634,87.634,256500001.0
2005-10-03 03:18:00,87.64,87.64,87.613,87.633,228299999.0
2005-10-03 03:19:00,87.623,87.646,87.622,87.626,285499997.0
2005-10-03 03:20:00,87.651,87.651,87.636,87.642,153600003.0
2005-10-03 03:21:00,87.638,87.662,87.637,87.662,312199996.0
2005-10-03 03:22:00,87.646,87.664,87.635,87.664,250999995.0
2005-10-03 03:23:00,87.672,87.679,87.657,87.657,310599998.0
2005-10-03 03:24:00,87.65,87.673,87.641,87.673,176899998.0
2005-10-03 03:25:00,87.689,87.707,87.678,87.682,463100004.0
2005-10-03 03:26:00,87.699,87.712,87.687,87.703,189499997.0
2005-10-03 03:27:00,87.708,87.71,87.677,87.69,349199996.0
2005-10-03 03:28:00,87.688,87.721,87.688,87.721,70500000.0
2005-10-03 03:29:00,87.712,87.73,87.692,87.692,368799998.0
2005-10-03 03:30:00,87.725,87.734,87.704,87.704,241800001.0
2005-10-03 03:31:00,87.715,87.727,87.703,87.709,130099999.0
2005-10-03 03:32:00,87.73,87.733,87.702,87.711,276399994.0
2005-10-03 03:33:00,87.713,87.733,87.697,87.709,316900000.0
2005-10-03 03:34:00,87.691,87.708,87.68,87.691,151899998.0
2005-10-03 03:35:00,87.667,87.694,87.667,87.683,242899997.0
2005-10-03 03:36:00,87.66,87.678,87.651,87.662,129799998.0
2005-10-03 03:37:00,87.645,87.67,87.64,87.66,259000004.0
2005-10-03 03:38:00,87.627,87.654,87.627,87.65,211300003.0
2005-10-03 03:39:00,87.645,87.671,87.63,87.658,303999999.0
2005-10-03 03:40:00,87.623,87.645,87.62,87.635,189400001.0
2005-10-03 03:41:00,87.619,87.662,87.619,87.631,344099998.0
2005-10-03 03:42:00,87.627,87.647,87.601,87.619,130699999.0
2005-10-03 03:43:00,87.622,87.629,87.604,87.607,228699996.0
2005-10-03 03:44:00,87.623,87.636,87.577,87.624,196000001.0
2005-10-03 03:45:00,87.609,87.637,87.609,87.637,162500001.0
2005-10-03 03:46:00,87.631,87.643,87.612,87.626,266799999.0
2005-10-03 03:47:00,87.645,87.662,87.64,87.655,250600000.0
2005-10-03 03:48:00,87.636,87.661,87.633,87.633,185499998.0
2005-10-03 03:49:00,87.654,87.67,87.642,87.67,262500004.0
2005-10-03 03:50:00,87.655,87.683,87.655,87.668,194700003.0
2005-10-03 03:51:00,87.675,87.681,87.645,87.645,215799998.0
2005-10-03 03:52:00,87.65,87.667,87.646,87.663,292400004.0
2005-10-03 03:53:00,87.64,87.667,87.637,87.657,143500000.0
2005-10-03 03:54:00,87.659,87.675,87.648,87.653,212499994.0
2005-10-03 03:55:00,87.665,87.665,87.638,87.643,182400001.0
2005-10-03 03:56:00,87.655,87.666,87.645,87.666,252400004.0
2005-10-03 03:57:00,87.667,87.672,87.651,87.651,189799997.0
2005-10-03 03:58:00,87.669,87.686,87.653,87.653,103100000.0
2005-10-03 03:59:00,87.659,87.686,87.654,87.667,158600001.0
2005-10-03 04:00:00,87.648,87.675,87.648,87.656,172999996.0
2005-10-03 04:01:00,87.652,87.667,87.643,87.667,209600003.0
2005-10-03 04:02:00,87.647,87.675,87.647,87.656,238099997.0
2005-10-03 04:03:00,87.66,87.672,87.652,87.667,120299998.0
2005-10-03 04:04:00,87.65,87.675,87.65,87.675,89100001.0
2005-10-03 04:05:00,87.655,87.671,87.655,87.669,54700001.0
2005-10-03 04:06:00,87.667,87.679,87.643,87.659,191199998.0
2005-10-03 04:07:00,87.657,87.674,87.64,87.653,244899998.0
2005-10-03 04:08:00,87.673,87.674,87.653,87.662,173500004.0
2005-10-03 04:09:00,87.664,87.685,87.646,87.663,273599994.0
2005-10-03 04:10:00,87.648,87.67,87.646,87.67,223999999.0
2005-10-03 04:11:00,87.667,87.67,87.647,87.67,212200001.0
2005-10-03 04:12:00,87.651,87.67,87.651,87.66,75500000.0
2005-10-03 04:13:00,87.645,87.648,87.628,87.636,158299996.0
2005-10-03 04:14:00,87.647,87.652,87.615,87.615,88699998.0
2005-10-03 04:15:00,87.607,87.61,87.591,87.595,287300005.0
2005-10-03 04:16:00,87.593,87.643,87.575,87.622,229099998.0
2005-10-03 04:17:00,87.632,87.647,87.615,87.637,199999997.0
2005-10-03 04:18:00,87.644,87.644,87.605,87.605,191599999.0
2005-10-03 04:19:00,87.597,87.613,87.577,87.605,281999999.0
2005-10-03 04:20:00,87.604,87.623,87.578,87.605,368399994.0
2005-10-03 04:21:00,87.626,87.626,87.597,87.597,209699996.0
2005-10-03 04:22:00,87.617,87.647,87.61,87.617,160799997.0
2005-10-03 04:23:00,87.631,87.643,87.629,87.633,80399997.0
2005-10-03 04:24:00,87.609,87.625,87.597,87.608,166199999.0
2005-10-03 04:25:00,87.627,87.627,87.596,87.602,282399992.0
2005-10-03 04:26:00,87.623,87.623,87.598,87.622,196499998.0
2005-10-03 04:27:00,87.616,87.616,87.593,87.597,155300001.0
2005-10-03 04:28:00,87.611,87.632,87.611,87.632,160699998.0
2005-10-03 04:29:00,87.606,87.632,87.604,87.617,180599997.0
2005-10-03 04:30:00,87.629,87.639,87.619,87.636,142899997.0
2005-10-03 04:31:00,87.621,87.645,87.615,87.63,155099997.0
2005-10-03 04:32:00,87.619,87.632,87.611,87.616,197799999.0
2005-10-03 04:33:00,87.597,87.615,87.586,87.601,133599999.0
2005-10-03 04:34:00,87.588,87.604,87.58,87.596,140199998.0
2005-10-03 04:35:00,87.584,87.604,87.583,87.593,123700000.0
2005-10-03 04:36:00,87.586,87.587,87.532,87.534,329300002.0
2005-10-03 04:37:00,87.539,87.557,87.527,87.546,210700001.0
2005-10-03 04:38:00,87.539,87.539,87.513,87.52,171300002.0
2005-10-03 04:39:00,87.527,87.534,87.488,87.508,326499999.0
2005-10-03 04:40:00,87.514,87.534,87.514,87.517,184099998.0
2005-10-03 04:41:00,87.529,87.54,87.513,87.528,211799998.0
2005-10-03 04:42:00,87.551,87.551,87.526,87.534,214899996.0
2005-10-03 04:43:00,87.53,87.549,87.524,87.538,111300000.0
2005-10-03 04:44:00,87.531,87.547,87.523,87.523,201300001.0
2005-10-03 04:45:00,87.527,87.528,87.501,87.511,201199998.0
2005-10-03 04:46:00,87.515,87.525,87.499,87.502,237799998.0
2005-10-03 04:47:00,87.513,87.514,87.489,87.491,141400002.0
2005-10-03 04:48:00,87.519,87.521,87.504,87.506,66500003.0
2005-10-03 04:49:00,87.524,87.524,87.487,87.496,142599997.0
2005-10-03 04:50:00,87.52,87.548,87.51,87.526,296699996.0
2005-10-03 04:51:00,87.539,87.561,87.525,87.529,195500002.0
2005-10-03 04:52:00,87.552,87.578,87.542,87.566,48399999.0
2005-10-03 04:53:00,87.569,87.579,87.548,87.55,158500001.0
2005-10-03 04:54:00,87.546,87.559,87.534,87.559,130799999.0
2005-10-03 04:55:00,87.538,87.562,87.538,87.562,199800004.0
2005-10-03 04:56:00,87.541,87.562,87.505,87.524,157699998.0
2005-10-03 04:57:00,87.514,87.537,87.508,87.516,269799997.0
2005-10-03 04:58:00,87.52,87.541,87.515,87.521,131700001.0
2005-10-03 04:59:00,87.517,87.549,87.51,87.515,175000002.0
2005-10-03 05:00:00,87.535,87.544,87.519,87.534,258299998.0
2005-10-03 05:01:00,87.507,87.523,87.488,87.51,247499999.0
2005-10-03 05:02:00,87.491,87.522,87.48,87.522,267300000.0
2005-10-03 05:03:00,87.515,87.528,87.506,87.524,207700001.0
2005-10-03 05:04:00,87.527,87.535,87.504,87.523,287800000.0
2005-10-03 05:05:00,87.527,87.533,87.509,87.521,206199999.0
2005-10-03 05:06:00,87.506,87.531,87.498,87.531,336499996.0
2005-10-03 05:07:00,87.54,87.547,87.509,87.513,289999999.0
2005-10-03 05:08:00,87.511,87.531,87.501,87.528,194399999.0
2005-10-03 05:09:00,87.536,87.536,87.494,87.513,294099997.0
2005-10-03 05:10:00,87.524,87.542,87.504,87.535,238399997.0
2005-10-03 05:11:00,87.547,87.547,87.521,87.534,73699999.0
2005-10-03 05:12:00,87.545,87.558,87.53,87.539,324700001.0
2005-10-03 05:13:00,87.538,87.557,87.534,87.537,329199994.0
2005-10-03 05:14:00,87.558,87.563,87.541,87.546,283100000.0
2005-10-03 05:15:00,87.563,87.586,87.558,87.568,205800000.0
2005-10-03 05:16:00,87.592,87.6,87.581,87.584,197800001.0
2005-10-03 05:17:00,87.572,87.582,87.559,87.58,309799998.0
2005-10-03 05:18:00,87.585,87.585,87.55,87.559,310999997.0
2005-10-03 05:19:00,87.565,87.58,87.561,87.573,35900000.0
2005-10-03 05:20:00,87.576,87.576,87.561,87.561,70900000.0
2005-10-03 05:21:00,87.573,87.575,87.553,87.553,238200003.0
2005-10-03 05:22:00,87.558,87.582,87.554,87.562,256699998.0
2005-10-03 05:23:00,87.555,87.577,87.555,87.565,142599997.0
2005-10-03 05:24:00,87.539,87.558,87.539,87.556,159699997.0
2005-10-03 05:25:00,87.546,87.561,87.528,87.555,173400003.0
2005-10-03 05:26:00,87.544,87.552,87.527,87.551,363499998.0
2005-10-03 05:27:00,87.543,87.556,87.534,87.547,174500002.0
2005-10-03 05:28:00,87.55,87.564,87.532,87.537,170500001.0
2005-10-03 05:29:00,87.563,87.574,87.547,87.552,250199997.0
2005-10-03 05:30:00,87.556,87.566,87.554,87.564,30100001.0
2005-10-03 05:31:00,87.551,87.551,87.535,87.535,67500000.0
2005-10-03 05:32:00,87.543,87.546,87.52,87.533,283499998.0
2005-10-03 05:33:00,87.522,87.541,87.52,87.534,261499998.0
2005-10-03 05:34:00,87.537,87.554,87.531,87.546,118899999.0
2005-10-03 05:35:00,87.547,87.555,87.528,87.538,170800000.0
2005-10-03 05:36:00,87.513,87.531,87.513,87.514,146899999.0
2005-10-03 05:37:00,87.514,87.539,87.512,87.515,237499996.0
2005-10-03 05:38:00,87.528,87.538,87.516,87.523,185699998.0
2005-10-03 05:39:00,87.54,87.54,87.501,87.512,229700001.0
2005-10-03 05:40:00,87.54,87.553,87.528,87.535,144499999.0
2005-10-03 05:41:00,87.53,87.545,87.53,87.545,6400000.0
2005-10-03 05:42:00,87.553,87.557,87.539,87.541,30299999.0
2005-10-03 05:43:00,87.555,87.575,87.543,87.575,136499998.0
2005-10-03 05:44:00,87.56,87.58,87.555,87.572,214500004.0
2005-10-03 05:45:00,87.578,87.578,87.555,87.556,122100000.0
2005-10-03 05:46:00,87.534,87.56,87.534,87.56,26300000.0
2005-10-03 05:47:00,87.558,87.56,87.485,87.56,358699999.0
2005-10-03 05:48:00,87.54,87.555,87.52,87.534,154999999.0
2005-10-03 05:49:00,87.544,87.559,87.522,87.534,243200001.0
2005-10-03 05:50:00,87.531,87.564,87.531,87.547,270299998.0
2005-10-03 05:51:00,87.554,87.568,87.534,87.558,184899999.0
2005-10-03 05:52:00,87.541,87.551,87.524,87.526,262799995.0
2005-10-03 05:53:00,87.535,87.557,87.535,87.557,182000002.0
2005-10-03 05:54:00,87.536,87.553,87.528,87.54,67799999.0
2005-10-03 05:55:00,87.528,87.556,87.508,87.536,191199997.0
2005-10-03 05:56:00,87.549,87.561,87.542,87.543,258700000.0
2005-10-03 05:57:00,87.562,87.564,87.546,87.549,245199997.0
2005-10-03 05:58:00,87.553,87.573,87.549,87.569,151900001.0
2005-10-03 05:59:00,87.565,87.591,87.565,87.585,95799998.0
2005-10-03 06:00:00,87.59,87.595,87.569,87.577,145300002.0
2005-10-03 06:01:00,87.591,87.591,87.56,87.573,169599999.0
2005-10-03 06:02:00,87.575,87.602,87.57,87.576,264399998.0
2005-10-03 06:03:00,87.589,87.603,87.58,87.586,291400001.0
2005-10-03 06:04:00,87.592,87.625,87.592,87.615,235600004.0
2005-10-03 06:05:00,87.596,87.618,87.593,87.612,406399999.0
2005-10-03 06:06:00,87.617,87.636,87.609,87.631,246700000.0
2005-10-03 06:07:00,87.611,87.611,87.577,87.577,112399999.0
2005-10-03 06:08:00,87.588,87.588,87.564,87.572,347600006.0
2005-10-03 06:09:00,87.575,87.578,87.554,87.57,239799999.0
2005-10-03 06:10:00,87.566,87.575,87.549,87.549,268499997.0
2005-10-03 06:11:00,87.555,87.586,87.544,87.583,233100002.0
2005-10-03 06:12:00,87.569,87.586,87.554,87.575,290899996.0
2005-10-03 06:13:00,87.56,87.572,87.546,87.563,328399996.0
2005-10-03 06:14:00,87.565,87.576,87.552,87.572,276899996.0
2005-10-03 06:15:00,87.56,87.576,87.543,87.556,180200000.0
2005-10-03 06:16:00,87.553,87.577,87.553,87.577,43599998.0
2005-10-03 06:17:00,87.56,87.573,87.541,87.557,210799997.0
2005-10-03 06:18:00,87.556,87.57,87.541,87.565,109600000.0
2005-10-03 06:19:00,87.558,87.577,87.555,87.574,200400002.0
2005-10-03 06:20:00,87.571,87.576,87.553,87.575,138700000.0
2005-10-03 06:21:00,87.568,87.568,87.531,87.559,130999999.0
2005-10-03 06:22:00,87.559,87.561,87.545,87.545,29400000.0
2005-10-03 06:23:00,87.572,87.586,87.562,87.586,76299998.0
2005-10-03 06:24:00,87.572,87.589,87.565,87.582,212199999.0
2005-10-03 06:25:00,87.558,87.594,87.558,87.586,208500000.0
2005-10-03 06:26:00,87.575,87.59,87.575,87.59,62700000.0
2005-10-03 06:27:00,87.561,87.581,87.552,87.567,251500002.0
2005-10-03 06:28:00,87.575,87.582,87.551,87.551,155799999.0
2005-10-03 06:29:00,87.562,87.594,87.562,87.574,361699998.0
2005-10-03 06:30:00,87.565,87.588,87.555,87.571,166400001.0
2005-10-03 06:31:00,87.574,87.602,87.566,87.594,328399997.0
2005-10-03 06:32:00,87.597,87.599,87.537,87.537,179900000.0
2005-10-03 06:33:00,87.526,87.565,87.526,87.565,108499998.0
2005-10-03 06:34:00,87.543,87.571,87.542,87.544,268799997.0
2005-10-03 06:35:00,87.554,87.557,87.516,87.547,319600000.0
2005-10-03 06:36:00,87.544,87.554,87.531,87.537,179600003.0
2005-10-03 06:37:00,87.553,87.554,87.531,87.554,253900004.0
2005-10-03 06:38:00,87.531,87.551,87.519,87.539,15300000.0
2005-10-03 06:39:00,87.557,87.566,87.542,87.56,198499998.0
2005-10-03 06:40:00,87.536,87.555,87.528,87.555,164599997.0
2005-10-03 06:41:00,87.55,87.55,87.527,87.527,152300002.0
2005-10-03 06:42:00,87.543,87.546,87.515,87.537,288600002.0
2005-10-03 06:43:00,87.547,87.556,87.533,87.533,213199997.0
2005-10-03 06:44:00,87.534,87.564,87.534,87.556,188799995.0
2005-10-03 06:45:00,87.546,87.557,87.526,87.543,208199996.0
2005-10-03 06:46:00,87.546,87.558,87.536,87.538,329299994.0
2005-10-03 06:47:00,87.55,87.55,87.517,87.537,182899996.0
2005-10-03 06:48:00,87.532,87.547,87.521,87.541,254899996.0
2005-10-03 06:49:00,87.529,87.546,87.516,87.517,263100005.0
2005-10-03 06:50:00,87.525,87.543,87.525,87.543,30300000.0
2005-10-03 06:51:00,87.538,87.547,87.514,87.534,222500001.0
2005-10-03 06:52:00,87.542,87.543,87.508,87.524,168700000.0
2005-10-03 06:53:00,87.538,87.549,87.514,87.533,154199998.0
2005-10-03 06:54:00,87.527,87.533,87.511,87.517,104000000.0
2005-10-03 06:55:00,87.537,87.537,87.514,87.517,196000000.0
2005-10-03 06:56:00,87.535,87.54,87.513,87.517,289600004.0
2005-10-03 06:57:00,87.517,87.538,87.515,87.538,218299993.0
2005-10-03 06:58:00,87.54,87.553,87.519,87.545,280399997.0
2005-10-03 06:59:00,87.525,87.545,87.525,87.54,229199999.0
2005-10-03 07:00:00,87.538,87.559,87.508,87.542,198900001.0
2005-10-03 07:01:00,87.549,87.556,87.524,87.541,307299997.0
2005-10-03 07:02:00,87.535,87.551,87.524,87.537,192399996.0
2005-10-03 07:03:00,87.516,87.544,87.509,87.509,149699997.0
2005-10-03 07:04:00,87.539,87.552,87.525,87.539,205900004.0
2005-10-03 07:05:00,87.534,87.55,87.528,87.545,182399998.0
2005-10-03 07:06:00,87.533,87.553,87.523,87.544,186599999.0
2005-10-03 07:07:00,87.545,87.545,87.519,87.534,186700001.0
2005-10-03 07:08:00,87.532,87.545,87.516,87.545,217599996.0
2005-10-03 07:09:00,87.539,87.551,87.524,87.524,149399999.0
2005-10-03 07:10:00,87.528,87.528,87.505,87.505,57900000.0
2005-10-03 07:11:00,87.512,87.528,87.502,87.509,131300001.0
2005-10-03 07:12:00,87.515,87.526,87.498,87.498,277999999.0
2005-10-03 07:13:00,87.497,87.512,87.477,87.504,188800000.0
2005-10-03 07:14:00,87.491,87.517,87.491,87.513,393699990.0
2005-10-03 07:15:00,87.522,87.526,87.499,87.512,292900002.0
2005-10-03 07:16:00,87.49,87.522,87.49,87.522,115699998.0
2005-10-03 07:17:00,87.51,87.523,87.495,87.502,224599999.0
2005-10-03 07:18:00,87.513,87.522,87.499,87.504,243499998.0
2005-10-03 07:19:00,87.506,87.529,87.506,87.524,253600000.0
2005-10-03 07:20:00,87.51,87.535,87.505,87.518,197700000.0
2005-10-03 07:21:00,87.524,87.524,87.507,87.507,59200000.0
2005-10-03 07:22:00,87.525,87.525,87.502,87.502,102900002.0
2005-10-03 07:23:00,87.527,87.527,87.498,87.5,267399998.0
2005-10-03 07:24:00,87.517,87.523,87.504,87.512,165799998.0
2005-10-03 07:25:00,87.511,87.533,87.51,87.525,181599998.0
2005-10-03 07:26:00,87.517,87.532,87.492,87.53,177799999.0
2005-10-03 07:27:00,87.53,87.542,87.511,87.523,235700000.0
2005-10-03 07:28:00,87.544,87.553,87.527,87.536,161499999.0
2005-10-03 07:29:00,87.554,87.564,87.532,87.532,177299996.0
2005-10-03 07:30:00,87.541,87.553,87.531,87.532,173100000.0
2005-10-03 07:31:00,87.526,87.546,87.517,87.546,184199999.0
2005-10-03 07:32:00,87.538,87.554,87.529,87.534,275899999.0
2005-10-03 07:33:00,87.535,87.563,87.519,87.563,168299997.0
2005-10-03 07:34:00,87.543,87.565,87.537,87.545,276299997.0
2005-10-03 07:35:00,87.557,87.558,87.534,87.544,264699999.0
2005-10-03 07:36:00,87.552,87.552,87.53,87.544,103699997.0
2005-10-03 07:37:00,87.541,87.544,87.516,87.527,265899997.0
2005-10-03 07:38:00,87.514,87.547,87.514,87.54,261200003.0
2005-10-03 07:39:00,87.543,87.554,87.527,87.531,281899997.0
2005-10-03 07:40:00,87.549,87.556,87.537,87.543,35700000.0
2005-10-03 07:41:00,87.563,87.563,87.535,87.541,248499997.0
2005-10-03 07:42:00,87.544,87.556,87.525,87.534,215199996.0
2005-10-03 07:43:00,87.536,87.563,87.525,87.563,229499999.0
2005-10-03 07:44:00,87.572,87.58,87.55,87.566,161499995.0
2005-10-03 07:45:00,87.57,87.582,87.552,87.555,294999997.0
2005-10-03 07:46:00,87.555,87.575,87.543,87.568,202899994.0
2005-10-03 07:47:00,87.553,87.583,87.553,87.571,180600000.0
2005-10-03 07:48:00,87.574,87.576,87.554,87.554,134099999.0
2005-10-03 07:49:00,87.566,87.578,87.554,87.558,149899998.0
2005-10-03 07:50:00,87.562,87.58,87.55,87.573,87800000.0
2005-10-03 07:51:00,87.575,87.575,87.55,87.55,97099999.0
2005-10-03 07:52:00,87.545,87.566,87.545,87.565,261600003.0
2005-10-03 07:53:00,87.567,87.576,87.542,87.542,233200000.0
2005-10-03 07:54:00,87.553,87.553,87.533,87.533,93800001.0
2005-10-03 07:55:00,87.539,87.552,87.523,87.552,276499994.0
2005-10-03 07:56:00,87.55,87.553,87.523,87.523,172800003.0
2005-10-03 07:57:00,87.515,87.545,87.515,87.535,185400000.0
2005-10-03 07:58:00,87.511,87.553,87.511,87.553,130899998.0
2005-10-03 07:59:00,87.547,87.572,87.547,87.565,200000000.0
2005-10-03 08:00:00,87.568,87.575,87.556,87.573,166899995.0
2005-10-03 08:01:00,87.56,87.584,87.55,87.567,162399995.0
2005-10-03 08:02:00,87.576,87.597,87.57,87.597,103100000.0
2005-10-03 08:03:00,87.596,87.624,87.593,87.596,328000001.0
2005-10-03 08:04:00,87.608,87.608,87.585,87.592,173299997.0
2005-10-03 08:05:00,87.593,87.597,87.575,87.576,179099998.0
2005-10-03 08:06:00,87.58,87.595,87.58,87.595,104400000.0
2005-10-03 08:07:00,87.573,87.615,87.573,87.606,346399996.0
2005-10-03 08:08:00,87.598,87.608,87.584,87.584,246199999.0
2005-10-03 08:09:00,87.592,87.605,87.572,87.595,245200000.0
2005-10-03 08:10:00,87.597,87.603,87.576,87.595,405799992.0
2005-10-03 08:11:00,87.584,87.614,87.578,87.592,224000002.0
2005-10-03 08:12:00,87.608,87.636,87.608,87.625,137699999.0
2005-10-03 08:13:00,87.627,87.627,87.591,87.591,240799999.0
2005-10-03 08:14:00,87.604,87.617,87.588,87.612,288699999.0
2005-10-03 08:15:00,87.622,87.624,87.586,87.586,66700000.0
2005-10-03 08:16:00,87.593,87.612,87.569,87.575,250500000.0
2005-10-03 08:17:00,87.598,87.603,87.581,87.582,138000000.0
2005-10-03 08:18:00,87.595,87.611,87.579,87.579,224400005.0
2005-10-03 08:19:00,87.599,87.599,87.561,87.569,155000001.0
2005-10-03 08:20:00,87.594,87.596,87.56,87.56,118099997.0
2005-10-03 08:21:00,87.587,87.6,87.576,87.585,131800002.0
2005-10-03 08:22:00,87.587,87.596,87.556,87.556,163800000.0
2005-10-03 08:23:00,87.545,87.568,87.545,87.547,164300003.0
2005-10-03 08:24:00,87.562,87.587,87.56,87.584,344000000.0
2005-10-03 08:25:00,87.559,87.578,87.559,87.578,66799999.0
2005-10-03 08:26:00,87.577,87.586,87.556,87.568,263399998.0
2005-10-03 08:27:00,87.565,87.591,87.562,87.591,376099997.0
2005-10-03 08:28:00,87.556,87.584,87.555,87.58,210499999.0
2005-10-03 08:29:00,87.582,87.582,87.56,87.574,218900002.0
2005-10-03 08:30:00,87.569,87.585,87.557,87.585,188800000.0
2005-10-03 08:31:00,87.579,87.59,87.554,87.576,184899998.0
2005-10-03 08:32:00,87.557,87.578,87.556,87.557,267599997.0
2005-10-03 08:33:00,87.573,87.577,87.543,87.562,165000001.0
2005-10-03 08:34:00,87.57,87.581,87.542,87.545,179000000.0
2005-10-03 08:35:00,87.561,87.57,87.544,87.552,256599998.0
2005-10-03 08:36:00,87.538,87.56,87.535,87.549,385400001.0
2005-10-03 08:37:00,87.547,87.567,87.534,87.547,260800001.0
2005-10-03 08:38:00,87.544,87.586,87.544,87.586,129800001.0
2005-10-03 08:39:00,87.563,87.582,87.546,87.569,241999998.0
2005-10-03 08:40:00,87.587,87.587,87.56,87.56,201399998.0
2005-10-03 08:41:00,87.553,87.573,87.547,87.56,210399997.0
2005-10-03 08:42:00,87.555,87.586,87.554,87.586,225700001.0
2005-10-03 08:43:00,87.565,87.582,87.558,87.58,262700001.0
2005-10-03 08:44:00,87.584,87.595,87.561,87.58,286100001.0
2005-10-03 08:45:00,87.593,87.596,87.573,87.577,134499999.0
2005-10-03 08:46:00,87.568,87.589,87.567,87.583,180000000.0
2005-10-03 08:47:00,87.569,87.593,87.563,87.576,164199999.0
2005-10-03 08:48:00,87.573,87.577,87.546,87.546,228499998.0
2005-10-03 08:49:00,87.538,87.584,87.538,87.584,247399997.0
2005-10-03 08:50:00,87.581,87.611,87.563,87.59,114399997.0
2005-10-03 08:51:00,87.596,87.624,87.583,87.61,227300000.0
2005-10-03 08:52:00,87.621,87.638,87.619,87.638,105299997.0
2005-10-03 08:53:00,87.654,87.658,87.624,87.631,259100001.0
2005-10-03 08:54:00,87.651,87.67,87.64,87.65,64699998.0
2005-10-03 08:55:00,87.655,87.665,87.64,87.656,305700002.0
2005-10-03 08:56:00,87.657,87.657,87.621,87.639,193299999.0
2005-10-03 08:57:00,87.636,87.66,87.632,87.66,319300001.0
2005-10-03 08:58:00,87.665,87.669,87.646,87.65,266700005.0
2005-10-03 08:59:00,87.632,87.654,87.625,87.645,96000000.0
2005-10-03 09:00:00,87.639,87.655,87.621,87.655,222799998.0
2005-10-03 09:01:00,87.627,87.646,87.614,87.628,277899995.0
2005-10-03 09:02:00,87.63,87.645,87.612,87.63,304600001.0
2005-10-03 09:03:00,87.65,87.653,87.628,87.632,283499998.0
2005-10-03 09:04:00,87.649,87.659,87.627,87.627,193000001.0
2005-10-03 09:05:00,87.642,87.642,87.598,87.609,300000006.0
2005-10-03 09:06:00,87.614,87.627,87.597,87.617,219600000.0
2005-10-03 09:07:00,87.62,87.635,87.608,87.622,246300003.0
2005-10-03 09:08:00,87.593,87.633,87.593,87.621,199500002.0
2005-10-03 09:09:00,87.627,87.627,87.592,87.606,252800000.0
2005-10-03 09:10:00,87.61,87.633,87.61,87.628,242999997.0
2005-10-03 09:11:00,87.629,87.629,87.603,87.606,138699998.0
2005-10-03 09:12:00,87.612,87.616,87.584,87.603,303200000.0
2005-10-03 09:13:00,87.611,87.611,87.596,87.598,13100000.0
2005-10-03 09:14:00,87.588,87.607,87.587,87.607,56999997.0
2005-10-03 09:15:00,87.594,87.61,87.573,87.591,126800000.0
2005-10-03 09:16:00,87.593,87.616,87.57,87.594,248799993.0
2005-10-03 09:17:00,87.608,87.621,87.59,87.599,380800002.0
2005-10-03 09:18:00,87.613,87.627,87.578,87.604,191800000.0
2005-10-03 09:19:00,87.629,87.643,87.616,87.643,96099998.0
2005-10-03 09:20:00,87.627,87.64,87.611,87.635,267599998.0
2005-10-03 09:21:00,87.64,87.651,87.621,87.621,221199996.0
2005-10-03 09:22:00,87.611,87.635,87.611,87.633,242199999.0
2005-10-03 09:23:00,87.626,87.636,87.613,87.614,258299997.0
2005-10-03 09:24:00,87.629,87.638,87.613,87.628,188100004.0
2005-10-03 09:25:00,87.622,87.626,87.595,87.606,231499998.0
2005-10-03 09:26:00,87.614,87.626,87.599,87.618,93599998.0
2005-10-03 09:27:00,87.609,87.623,87.594,87.598,245399996.0
2005-10-03 09:28:00,87.613,87.621,87.596,87.604,425900002.0
2005-10-03 09:29:00,87.633,87.652,87.626,87.652,223199995.0
2005-10-03 09:30:00,87.651,87.666,87.645,87.652,252600001.0
2005-10-03 09:31:00,87.656,87.662,87.634,87.634,199099999.0
2005-10-03 09:32:00,87.645,87.664,87.631,87.648,263099998.0
2005-10-03 09:33:00,87.657,87.657,87.629,87.645,201999998.0
2005-10-03 09:34:00,87.641,87.654,87.624,87.63,209099999.0
2005-10-03 09:35:00,87.642,87.657,87.626,87.629,255599999.0
2005-10-03 09:36:00,87.653,87.698,87.65,87.694,116399999.0
2005-10-03 09:37:00,87.667,87.688,87.634,87.656,299500002.0
2005-10-03 09:38:00,87.654,87.664,87.63,87.655,295000000.0
2005-10-03 09:39:00,87.626,87.662,87.626,87.655,226100000.0
2005-10-03 09:40:00,87.659,87.663,87.642,87.642,202000001.0
2005-10-03 09:41:00,87.641,87.659,87.629,87.653,237400003.0
2005-10-03 09:42:00,87.639,87.647,87.614,87.638,283700000.0
2005-10-03 09:43:00,87.609,87.633,87.597,87.624,424899999.0
2005-10-03 09:44:00,87.625,87.638,87.613,87.617,267900001.0
2005-10-03 09:45:00,87.637,87.646,87.617,87.617,173099999.0
2005-10-03 09:46:00,87.611,87.629,87.598,87.61,164799998.0
2005-10-03 09:47:00,87.607,87.612,87.587,87.592,295900003.0
2005-10-03 09:48:00,87.61,87.623,87.597,87.609,161499998.0
2005-10-03 09:49:00,87.618,87.624,87.59,87.59,247000000.0
2005-10-03 09:50:00,87.58,87.605,87.577,87.602,327999995.0
2005-10-03 09:51:00,87.586,87.618,87.586,87.618,103999998.0
2005-10-03 09:52:00,87.614,87.623,87.594,87.618,203900000.0
2005-10-03 09:53:00,87.628,87.636,87.61,87.62,187400000.0
2005-10-03 09:54:00,87.628,87.648,87.627,87.647,118600002.0
2005-10-03 09:55:00,87.63,87.664,87.63,87.662,114700000.0
2005-10-03 09:56:00,87.664,87.669,87.645,87.656,227099998.0
2005-10-03 09:57:00,87.648,87.665,87.645,87.664,368699996.0
2005-10-03 09:58:00,87.633,87.671,87.633,87.67,144200000.0
2005-10-03 09:59:00,87.655,87.681,87.651,87.664,214400004.0
2005-10-03 10:00:00,87.67,87.683,87.656,87.676,194399997.0
2005-10-03 10:01:00,87.686,87.711,87.665,87.665,210399997.0
2005-10-03 10:02:00,87.695,87.715,87.678,87.715,179100000.0
2005-10-03 10:03:00,87.704,87.713,87.688,87.69,265900004.0
2005-10-03 10:04:00,87.679,87.693,87.671,87.682,63500001.0
2005-10-03 10:05:00,87.661,87.682,87.649,87.658,73000000.0
2005-10-03 10:06:00,87.668,87.668,87.653,87.657,78400000.0
2005-10-03 10:07:00,87.649,87.662,87.625,87.646,295899994.0
2005-10-03 10:08:00,87.648,87.654,87.622,87.636,174700000.0
2005-10-03 10:09:00,87.654,87.654,87.637,87.642,237700001.0
2005-10-03 10:10:00,87.64,87.652,87.623,87.635,272599999.0
2005-10-03 10:11:00,87.641,87.649,87.624,87.637,196599999.0
2005-10-03 10:12:00,87.636,87.662,87.636,87.652,463799998.0
2005-10-03 10:13:00,87.636,87.656,87.63,87.656,171500000.0
2005-10-03 10:14:00,87.647,87.647,87.624,87.644,220100000.0
2005-10-03 10:15:00,87.644,87.655,87.629,87.648,175300000.0
2005-10-03 10:16:00,87.642,87.652,87.622,87.64,242700003.0
2005-10-03 10:17:00,87.649,87.668,87.636,87.636,129600002.0
2005-10-03 10:18:00,87.657,87.658,87.632,87.637,204200003.0
2005-10-03 10:19:00,87.625,87.658,87.625,87.653,337599994.0
2005-10-03 10:20:00,87.656,87.657,87.616,87.642,359200005.0
2005-10-03 10:21:00,87.63,87.655,87.629,87.635,332400000.0
2005-10-03 10:22:00,87.633,87.633,87.591,87.619,267200000.0
2005-10-03 10:23:00,87.594,87.624,87.594,87.608,153499997.0
2005-10-03 10:24:00,87.59,87.6,87.569,87.582,258300002.0
2005-10-03 10:25:00,87.588,87.591,87.572,87.572,179500000.0
2005-10-03 10:26:00,87.589,87.589,87.558,87.558,202799998.0
2005-10-03 10:27:00,87.576,87.587,87.558,87.558,99099999.0
2005-10-03 10:28:00,87.545,87.576,87.545,87.567,115900000.0
2005-10-03 10:29:00,87.567,87.576,87.544,87.544,217299999.0
2005-10-03 10:30:00,87.547,87.547,87.509,87.509,122600000.0
2005-10-03 10:31:00,87.527,87.542,87.495,87.535,283900004.0
2005-10-03 10:32:00,87.533,87.545,87.512,87.512,232200001.0
2005-10-03 10:33:00,87.543,87.545,87.516,87.519,123199999.0
2005-10-03 10:34:00,87.536,87.543,87.522,87.537,270099996.0
2005-10-03 10:35:00,87.537,87.537,87.516,87.518,196499996.0
2005-10-03 10:36:00,87.513,87.537,87.504,87.528,354700000.0
2005-10-03 10:37:00,87.517,87.525,87.491,87.502,328400005.0
2005-10-03 10:38:00,87.507,87.512,87.489,87.502,134899999.0
2005-10-03 10:39:00,87.493,87.506,87.478,87.489,225199999.0
2005-10-03 10:40:00,87.487,87.499,87.469,87.482,185000000.0
2005-10-03 10:41:00,87.475,87.492,87.468,87.492,157100001.0
2005-10-03 10:42:00,87.495,87.505,87.474,87.491,309400003.0
2005-10-03 10:43:00,87.49,87.49,87.454,87.457,408499998.0
2005-10-03 10:44:00,87.463,87.484,87.456,87.48,312599997.0
2005-10-03 10:45:00,87.476,87.488,87.464,87.481,255900002.0
2005-10-03 10:46:00,87.477,87.487,87.464,87.474,53100000.0
2005-10-03 10:47:00,87.48,87.5,87.475,87.5,259799996.0
2005-10-03 10:48:00,87.497,87.511,87.488,87.501,254499999.0
2005-10-03 10:49:00,87.512,87.517,87.499,87.515,116499999.0
2005-10-03 10:50:00,87.52,87.52,87.489,87.489,206099996.0
2005-10-03 10:51:00,87.507,87.513,87.489,87.489,119999999.0
2005-10-03 10:52:00,87.477,87.491,87.458,87.485,246699998.0
2005-10-03 10:53:00,87.485,87.496,87.469,87.469,244499998.0
2005-10-03 10:54:00,87.458,87.483,87.431,87.483,253599998.0
2005-10-03 10:55:00,87.484,87.49,87.467,87.473,174499998.0
2005-10-03 10:56:00,87.471,87.471,87.438,87.451,204300002.0
2005-10-03 10:57:00,87.459,87.471,87.441,87.441,276300000.0
2005-10-03 10:58:00,87.431,87.454,87.427,87.45,331699996.0
2005-10-03 10:59:00,87.44,87.453,87.427,87.444,242699998.0
2005-10-03 11:00:00,87.441,87.441,87.41,87.41,219400000.0
2005-10-03 11:01:00,87.448,87.448,87.418,87.423,288500003.0
2005-10-03 11:02:00,87.439,87.468,87.439,87.463,190600001.0
2005-10-03 11:03:00,87.467,87.479,87.456,87.461,222100001.0
2005-10-03 11:04:00,87.465,87.477,87.455,87.473,201800001.0
2005-10-03 11:05:00,87.458,87.491,87.458,87.478,278900000.0
2005-10-03 11:06:00,87.475,87.492,87.464,87.491,169299996.0
2005-10-03 11:07:00,87.502,87.503,87.475,87.495,269499995.0
2005-10-03 11:08:00,87.462,87.49,87.442,87.456,176700000.0
2005-10-03 11:09:00,87.464,87.493,87.464,87.487,120200000.0
2005-10-03 11:10:00,87.494,87.512,87.483,87.491,159300000.0
2005-10-03 11:11:00,87.497,87.51,87.475,87.497,285299999.0
2005-10-03 11:12:00,87.516,87.516,87.491,87.496,281800002.0
2005-10-03 11:13:00,87.509,87.515,87.489,87.5,165500000.0
2005-10-03 11:14:00,87.517,87.517,87.492,87.492,410200004.0
2005-10-03 11:15:00,87.481,87.504,87.477,87.503,395100000.0
2005-10-03 11:16:00,87.507,87.507,87.476,87.476,150699998.0
2005-10-03 11:17:00,87.476,87.503,87.476,87.5,144700001.0
2005-10-03 11:18:00,87.492,87.504,87.47,87.477,508899998.0
2005-10-03 11:19:00,87.497,87.499,87.475,87.481,296299998.0
2005-10-03 11:20:00,87.497,87.506,87.482,87.491,297400003.0
2005-10-03 11:21:00,87.487,87.503,87.478,87.503,281999998.0
2005-10-03 11:22:00,87.485,87.507,87.483,87.507,229600002.0
2005-10-03 11:23:00,87.488,87.51,87.486,87.49,190900000.0
2005-10-03 11:24:00,87.5,87.52,87.498,87.52,287399999.0
2005-10-03 11:25:00,87.515,87.515,87.478,87.487,211199999.0
2005-10-03 11:26:00,87.496,87.511,87.476,87.503,257700000.0
2005-10-03 11:27:00,87.504,87.504,87.473,87.474,181700001.0
2005-10-03 11:28:00,87.487,87.51,87.483,87.489,226600003.0
2005-10-03 11:29:00,87.494,87.517,87.483,87.509,252300000.0
2005-10-03 11:30:00,87.483,87.507,87.476,87.485,346700000.0
2005-10-03 11:31:00,87.493,87.517,87.492,87.511,239100000.0
2005-10-03 11:32:00,87.505,87.52,87.495,87.497,173900000.0
2005-10-03 11:33:00,87.504,87.515,87.48,87.48,322599998.0
2005-10-03 11:34:00,87.484,87.514,87.48,87.492,245099997.0
2005-10-03 11:35:00,87.469,87.499,87.468,87.499,187000002.0
2005-10-03 11:36:00,87.492,87.492,87.467,87.467,184299999.0
2005-10-03 11:37:00,87.478,87.497,87.476,87.482,276999999.0
2005-10-03 11:38:00,87.493,87.493,87.472,87.473,251000000.0
2005-10-03 11:39:00,87.484,87.496,87.47,87.479,260300001.0
2005-10-03 11:40:00,87.494,87.515,87.483,87.502,315399999.0
2005-10-03 11:41:00,87.515,87.515,87.477,87.477,142000000.0
2005-10-03 11:42:00,87.489,87.517,87.489,87.502,266099998.0
2005-10-03 11:43:00,87.498,87.519,87.492,87.507,246299998.0
2005-10-03 11:44:00,87.505,87.515,87.491,87.499,216199998.0
2005-10-03 11:45:00,87.505,87.521,87.491,87.513,333100001.0
2005-10-03 11:46:00,87.513,87.526,87.497,87.513,124800000.0
2005-10-03 11:47:00,87.515,87.547,87.515,87.547,404600006.0
2005-10-03 11:48:00,87.537,87.557,87.524,87.536,107299998.0
2005-10-03 11:49:00,87.55,87.564,87.529,87.529,310799997.0
2005-10-03 11:50:00,87.518,87.546,87.514,87.546,239799998.0
2005-10-03 11:51:00,87.543,87.543,87.518,87.522,207200005.0
2005-10-03 11:52:00,87.537,87.537,87.511,87.511,322600003.0
2005-10-03 11:53:00,87.533,87.541,87.518,87.528,470599996.0
2005-10-03 11:54:00,87.531,87.531,87.512,87.513,199500002.0
2005-10-03 11:55:00,87.526,87.526,87.497,87.497,147500000.0
2005-10-03 11:56:00,87.517,87.517,87.49,87.504,93500000.0
2005-10-03 11:57:00,87.492,87.517,87.491,87.514,186999999.0
2005-10-03 11:58:00,87.492,87.523,87.49,87.5,254199998.0
2005-10-03 11:59:00,87.498,87.511,87.483,87.488,372199995.0
2005-10-03 12:00:00,87.49,87.512,87.482,87.512,192399999.0
2005-10-03 12:01:00,87.488,87.512,87.482,87.512,168800001.0
2005-10-03 12:02:00,87.496,87.515,87.47,87.49,152899999.0
2005-10-03 12:03:00,87.512,87.512,87.484,87.499,214599998.0
2005-10-03 12:04:00,87.512,87.512,87.489,87.509,239999999.0
2005-10-03 12:05:00,87.496,87.531,87.496,87.531,198299998.0
2005-10-03 12:06:00,87.535,87.548,87.517,87.535,401599998.0
2005-10-03 12:07:00,87.523,87.541,87.519,87.534,349499998.0
2005-10-03 12:08:00,87.522,87.544,87.522,87.544,135899999.0
2005-10-03 12:09:00,87.546,87.56,87.528,87.528,144700000.0
2005-10-03 12:10:00,87.523,87.549,87.523,87.545,140799999.0
2005-10-03 12:11:00,87.519,87.55,87.519,87.55,207699996.0
2005-10-03 12:12:00,87.545,87.577,87.529,87.539,309500001.0
2005-10-03 12:13:00,87.567,87.567,87.52,87.52,241799996.0
2005-10-03 12:14:00,87.533,87.545,87.517,87.538,323699998.0
2005-10-03 12:15:00,87.53,87.545,87.516,87.538,168400000.0
2005-10-03 12:16:00,87.535,87.551,87.518,87.529,290600002.0
2005-10-03 12:17:00,87.559,87.577,87.545,87.547,245400001.0
2005-10-03 12:18:00,87.555,87.578,87.549,87.568,177700002.0
2005-10-03 12:19:00,87.57,87.57,87.532,87.532,218700002.0
2005-10-03 12:20:00,87.532,87.556,87.532,87.552,229599997.0
2005-10-03 12:21:00,87.547,87.556,87.524,87.529,238599995.0
2005-10-03 12:22:00,87.554,87.554,87.531,87.545,146500004.0
2005-10-03 12:23:00,87.532,87.547,87.516,87.523,191099999.0
2005-10-03 12:24:00,87.544,87.549,87.523,87.527,172400000.0
2005-10-03 12:25:00,87.51,87.549,87.51,87.547,196599999.0
2005-10-03 12:26:00,87.552,87.563,87.541,87.55,125699999.0
2005-10-03 12:27:00,87.545,87.566,87.545,87.562,165400000.0
2005-10-03 12:28:00,87.546,87.563,87.542,87.555,363599996.0
2005-10-03 12:29:00,87.556,87.558,87.531,87.545,378800005.0
2005-10-03 12:30:00,87.543,87.555,87.526,87.526,247700000.0
2005-10-03 12:31:00,87.545,87.546,87.51,87.51,180100001.0
2005-10-03 12:32:00,87.511,87.537,87.511,87.537,302900000.0
2005-10-03 12:33:00,87.53,87.534,87.515,87.515,212399998.0
2005-10-03 12:34:00,87.518,87.53,87.511,87.525,85799999.0
2005-10-03 12:35:00,87.51,87.53,87.51,87.53,164100000.0
2005-10-03 12:36:00,87.515,87.54,87.513,87.525,260499999.0
2005-10-03 12:37:00,87.531,87.555,87.528,87.536,307799995.0
2005-10-03 12:38:00,87.533,87.548,87.519,87.535,183300003.0
2005-10-03 12:39:00,87.527,87.548,87.519,87.531,144600001.0
2005-10-03 12:40:00,87.522,87.548,87.521,87.525,301300000.0
2005-10-03 12:41:00,87.51,87.538,87.51,87.538,186500001.0
2005-10-03 12:42:00,87.522,87.54,87.51,87.527,129200000.0
2005-10-03 12:43:00,87.542,87.547,87.524,87.524,170600000.0
2005-10-03 12:44:00,87.514,87.532,87.503,87.521,141799998.0
2005-10-03 12:45:00,87.521,87.535,87.502,87.516,300400002.0
2005-10-03 12:46:00,87.516,87.54,87.51,87.527,358300003.0
2005-10-03 12:47:00,87.506,87.527,87.505,87.516,293599995.0
2005-10-03 12:48:00,87.499,87.514,87.488,87.5,205400002.0
2005-10-03 12:49:00,87.498,87.508,87.492,87.507,51800000.0
2005-10-03 12:50:00,87.504,87.517,87.487,87.515,242999995.0
2005-10-03 12:51:00,87.504,87.525,87.496,87.518,249199996.0
2005-10-03 12:52:00,87.508,87.535,87.492,87.519,178500001.0
2005-10-03 12:53:00,87.528,87.557,87.491,87.525,191399999.0
2005-10-03 12:54:00,87.532,87.548,87.521,87.532,129999997.0
2005-10-03 12:55:00,87.511,87.558,87.511,87.558,109699999.0
2005-10-03 12:56:00,87.519,87.545,87.519,87.543,160500001.0
2005-10-03 12:57:00,87.526,87.541,87.526,87.541,8800000.0
2005-10-03 12:58:00,87.538,87.548,87.524,87.53,257799995.0
2005-10-03 12:59:00,87.543,87.582,87.539,87.582,281199998.0
2005-10-03 13:00:00,87.591,87.608,87.571,87.585,293900002.0
2005-10-03 13:01:00,87.589,87.602,87.565,87.583,284000003.0
2005-10-03 13:02:00,87.563,87.581,87.548,87.56,225799996.0
2005-10-03 13:03:00,87.556,87.563,87.534,87.537,164700002.0
2005-10-03 13:04:00,87.542,87.542,87.514,87.518,200300000.0
2005-10-03 13:05:00,87.513,87.53,87.505,87.52,159300003.0
2005-10-03 13:06:00,87.513,87.513,87.49,87.508,282899997.0
2005-10-03 13:07:00,87.485,87.515,87.476,87.498,278199996.0
2005-10-03 13:08:00,87.503,87.515,87.483,87.495,167899995.0
2005-10-03 13:09:00,87.488,87.525,87.488,87.523,213999999.0
2005-10-03 13:10:00,87.501,87.522,87.5,87.522,207100001.0
2005-10-03 13:11:00,87.521,87.536,87.508,87.528,156100001.0
2005-10-03 13:12:00,87.519,87.541,87.514,87.54,368800002.0
2005-10-03 13:13:00,87.526,87.549,87.526,87.544,182699997.0
2005-10-03 13:14:00,87.552,87.552,87.531,87.531,167799997.0
2005-10-03 13:15:00,87.528,87.55,87.516,87.538,240599999.0
2005-10-03 13:16:00,87.538,87.556,87.531,87.546,236799999.0
2005-10-03 13:17:00,87.535,87.556,87.495,87.547,161100000.0
2005-10-03 13:18:00,87.536,87.563,87.536,87.542,301500001.0
2005-10-03 13:19:00,87.556,87.566,87.539,87.547,287499998.0
2005-10-03 13:20:00,87.58,87.586,87.557,87.586,151799998.0
2005-10-03 13:21:00,87.572,87.604,87.572,87.594,179300001.0
2005-10-03 13:22:00,87.584,87.61,87.579,87.59,225099999.0
2005-10-03 13:23:00,87.589,87.603,87.577,87.588,192200000.0
2005-10-03 13:24:00,87.586,87.605,87.582,87.591,156300000.0
2005-10-03 13:25:00,87.598,87.612,87.586,87.595,227300003.0
2005-10-03 13:26:00,87.609,87.632,87.607,87.628,302000000.0
2005-10-03 13:27:00,87.631,87.648,87.618,87.618,245000001.0
2005-10-03 13:28:00,87.624,87.644,87.607,87.623,145700001.0
2005-10-03 13:29:00,87.615,87.628,87.602,87.623,149199997.0
2005-10-03 13:30:00,87.617,87.617,87.582,87.59,195099999.0
2005-10-03 13:31:00,87.588,87.604,87.578,87.593,261499997.0
2005-10-03 13:32:00,87.586,87.607,87.573,87.587,161400000.0
2005-10-03 13:33:00,87.603,87.604,87.585,87.585,88900000.0
2005-10-03 13:34:00,87.597,87.603,87.579,87.579,214100000.0
2005-10-03 13:35:00,87.597,87.603,87.575,87.602,297899997.0
2005-10-03 13:36:00,87.593,87.606,87.581,87.596,214099998.0
2005-10-03 13:37:00,87.597,87.597,87.564,87.564,111499999.0
2005-10-03 13:38:00,87.586,87.586,87.546,87.546,187700001.0
2005-10-03 13:39:00,87.559,87.572,87.542,87.564,223499999.0
2005-10-03 13:40:00,87.557,87.575,87.553,87.566,117899999.0
2005-10-03 13:41:00,87.568,87.572,87.55,87.552,204999997.0
2005-10-03 13:42:00,87.547,87.563,87.536,87.563,213700001.0
2005-10-03 13:43:00,87.552,87.57,87.544,87.558,215299998.0
2005-10-03 13:44:00,87.558,87.558,87.538,87.538,162600001.0
2005-10-03 13:45:00,87.553,87.557,87.522,87.522,273199999.0
2005-10-03 13:46:00,87.521,87.536,87.517,87.521,235000002.0
2005-10-03 13:47:00,87.497,87.541,87.497,87.541,258800001.0
2005-10-03 13:48:00,87.524,87.542,87.514,87.532,156599998.0
2005-10-03 13:49:00,87.533,87.554,87.53,87.533,217499998.0
2005-10-03 13:50:00,87.531,87.55,87.529,87.543,332299996.0
2005-10-03 13:51:00,87.529,87.56,87.529,87.56,120599998.0
2005-10-03 13:52:00,87.528,87.555,87.526,87.537,269400004.0
2005-10-03 13:53:00,87.528,87.542,87.512,87.523,274400002.0
2005-10-03 13:54:00,87.525,87.53,87.502,87.517,311199998.0
2005-10-03 13:55:00,87.522,87.535,87.509,87.52,223300001.0
2005-10-03 13:56:00,87.533,87.535,87.517,87.517,200199998.0
2005-10-03 13:57:00,87.502,87.519,87.493,87.516,259100002.0
2005-10-03 13:58:00,87.521,87.537,87.509,87.509,165099997.0
2005-10-03 13:59:00,87.518,87.53,87.51,87.525,240699998.0
2005-10-03 14:00:00,87.513,87.53,87.501,87.53,344299998.0
2005-10-03 14:01:00,87.532,87.538,87.508,87.525,293000000.0
2005-10-03 14:02:00,87.518,87.541,87.506,87.523,185599998.0
2005-10-03 14:03:00,87.523,87.53,87.506,87.513,68700000.0
2005-10-03 14:04:00,87.543,87.559,87.523,87.523,378200003.0
2005-10-03 14:05:00,87.532,87.552,87.512,87.528,132199998.0
2005-10-03 14:06:00,87.53,87.538,87.51,87.531,196400007.0
2005-10-03 14:07:00,87.521,87.521,87.492,87.497,223400001.0
2005-10-03 14:08:00,87.513,87.531,87.508,87.524,230200001.0
2005-10-03 14:09:00,87.527,87.533,87.513,87.517,165199999.0
2005-10-03 14:10:00,87.531,87.538,87.495,87.522,236700002.0
2005-10-03 14:11:00,87.515,87.533,87.511,87.528,288399994.0
2005-10-03 14:12:00,87.526,87.545,87.518,87.542,164800002.0
2005-10-03 14:13:00,87.532,87.547,87.52,87.541,183199999.0
2005-10-03 14:14:00,87.546,87.555,87.523,87.542,257499997.0
2005-10-03 14:15:00,87.542,87.554,87.528,87.543,219500000.0
2005-10-03 14:16:00,87.519,87.545,87.519,87.537,174099998.0
2005-10-03 14:17:00,87.525,87.554,87.525,87.552,82300000.0
2005-10-03 14:18:00,87.552,87.571,87.541,87.563,292499998.0
2005-10-03 14:19:00,87.55,87.575,87.539,87.557,303099998.0
2005-10-03 14:20:00,87.543,87.556,87.517,87.529,242399999.0
2005-10-03 14:21:00,87.528,87.548,87.523,87.536,280000001.0
2005-10-03 14:22:00,87.515,87.522,87.495,87.506,261100000.0
2005-10-03 14:23:00,87.522,87.525,87.48,87.48,286099999.0
2005-10-03 14:24:00,87.473,87.493,87.459,87.492,130799998.0
2005-10-03 14:25:00,87.485,87.485,87.461,87.461,73600000.0
2005-10-03 14:26:00,87.47,87.47,87.436,87.449,246399999.0
2005-10-03 14:27:00,87.461,87.466,87.445,87.445,194699997.0
2005-10-03 14:28:00,87.468,87.479,87.445,87.448,266000001.0
2005-10-03 14:29:00,87.462,87.476,87.451,87.463,418100006.0
2005-10-03 14:30:00,87.473,87.498,87.448,87.496,334200003.0
2005-10-03 14:31:00,87.511,87.521,87.471,87.513,454199999.0
2005-10-03 14:32:00,87.509,87.541,87.496,87.507,235900003.0
2005-10-03 14:33:00,87.519,87.533,87.507,87.515,129499998.0
2005-10-03 14:34:00,87.553,87.56,87.529,87.532,149500001.0
2005-10-03 14:35:00,87.544,87.56,87.535,87.54,234300003.0
2005-10-03 14:36:00,87.525,87.555,87.525,87.555,342800002.0
2005-10-03 14:37:00,87.558,87.558,87.531,87.538,105699999.0
2005-10-03 14:38:00,87.56,87.56,87.534,87.534,53399999.0
2005-10-03 14:39:00,87.538,87.554,87.502,87.516,239599999.0
2005-10-03 14:40:00,87.512,87.525,87.495,87.495,145899997.0
2005-10-03 14:41:00,87.503,87.525,87.496,87.502,293699998.0
2005-10-03 14:42:00,87.504,87.528,87.501,87.507,177499999.0
2005-10-03 14:43:00,87.503,87.526,87.491,87.526,147199997.0
2005-10-03 14:44:00,87.522,87.533,87.5,87.518,300399995.0
2005-10-03 14:45:00,87.52,87.525,87.497,87.517,180700000.0
2005-10-03 14:46:00,87.489,87.522,87.489,87.522,140499998.0
2005-10-03 14:47:00,87.507,87.526,87.493,87.507,260899999.0
2005-10-03 14:48:00,87.515,87.528,87.501,87.527,307199998.0
2005-10-03 14:49:00,87.525,87.535,87.501,87.501,212900000.0
2005-10-03 14:50:00,87.522,87.526,87.495,87.503,269699998.0
2005-10-03 14:51:00,87.524,87.532,87.497,87.513,248600000.0
2005-10-03 14:52:00,87.494,87.513,87.48,87.486,238200000.0
2005-10-03 14:53:00,87.468,87.491,87.468,87.486,188400001.0
2005-10-03 14:54:00,87.486,87.492,87.459,87.473,243599998.0
2005-10-03 14:55:00,87.499,87.507,87.474,87.474,314299997.0
2005-10-03 14:56:00,87.48,87.48,87.449,87.449,163099999.0
2005-10-03 14:57:00,87.466,87.479,87.446,87.45,264399999.0
2005-10-03 14:58:00,87.46,87.48,87.451,87.475,157099998.0
2005-10-03 14:59:00,87.448,87.487,87.441,87.485,161799995.0
2005-10-03 15:00:00,87.494,87.508,87.485,87.49,170399998.0
2005-10-03 15:01:00,87.491,87.505,87.479,87.505,236500002.0
2005-10-03 15:02:00,87.505,87.51,87.491,87.491,115300002.0
2005-10-03 15:03:00,87.507,87.507,87.482,87.482,92000000.0
2005-10-03 15:04:00,87.497,87.497,87.472,87.477,228699999.0
2005-10-03 15:05:00,87.475,87.487,87.45,87.472,300199997.0
2005-10-03 15:06:00,87.483,87.493,87.46,87.485,308499995.0
2005-10-03 15:07:00,87.481,87.491,87.456,87.456,216099999.0
2005-10-03 15:08:00,87.467,87.472,87.453,87.456,91400002.0
2005-10-03 15:09:00,87.464,87.478,87.449,87.477,106600002.0
2005-10-03 15:10:00,87.472,87.472,87.451,87.451,46000000.0
2005-10-03 15:11:00,87.444,87.474,87.444,87.461,260500002.0
2005-10-03 15:12:00,87.461,87.473,87.448,87.473,238000000.0
2005-10-03 15:13:00,87.469,87.493,87.452,87.478,221999998.0
2005-10-03 15:14:00,87.476,87.493,87.466,87.474,172800004.0
2005-10-03 15:15:00,87.497,87.505,87.467,87.487,340799993.0
2005-10-03 15:16:00,87.471,87.497,87.463,87.484,380500002.0
2005-10-03 15:17:00,87.485,87.505,87.466,87.49,384999990.0
2005-10-03 15:18:00,87.494,87.518,87.491,87.516,216000001.0
2005-10-03 15:19:00,87.508,87.508,87.476,87.479,166499996.0
2005-10-03 15:20:00,87.508,87.521,87.487,87.499,259900001.0
2005-10-03 15:21:00,87.486,87.505,87.474,87.505,263899999.0
2005-10-03 15:22:00,87.483,87.509,87.443,87.509,150799999.0
2005-10-03 15:23:00,87.515,87.525,87.495,87.495,342099998.0
2005-10-03 15:24:00,87.513,87.518,87.494,87.494,157099999.0
2005-10-03 15:25:00,87.5,87.525,87.5,87.525,100999999.0
2005-10-03 15:26:00,87.511,87.533,87.504,87.533,263999996.0
2005-10-03 15:27:00,87.535,87.545,87.514,87.528,397900005.0
2005-10-03 15:28:00,87.526,87.541,87.518,87.541,121700001.0
2005-10-03 15:29:00,87.546,87.569,87.531,87.549,123399998.0
2005-10-03 15:30:00,87.568,87.568,87.535,87.535,136399998.0
2005-10-03 15:31:00,87.529,87.547,87.519,87.546,265399995.0
2005-10-03 15:32:00,87.525,87.55,87.525,87.55,122000000.0
2005-10-03 15:33:00,87.559,87.568,87.547,87.55,199600006.0
2005-10-03 15:34:00,87.569,87.586,87.561,87.578,327000002.0
2005-10-03 15:35:00,87.579,87.587,87.553,87.562,170899995.0
2005-10-03 15:36:00,87.572,87.572,87.551,87.551,277699998.0
2005-10-03 15:37:00,87.564,87.577,87.549,87.558,56600000.0
2005-10-03 15:38:00,87.572,87.583,87.552,87.577,272399997.0
2005-10-03 15:39:00,87.585,87.592,87.565,87.565,181100001.0
2005-10-03 15:40:00,87.577,87.597,87.558,87.597,188499998.0
2005-10-03 15:41:00,87.573,87.591,87.564,87.583,168299999.0
2005-10-03 15:42:00,87.568,87.597,87.566,87.578,153699999.0
2005-10-03 15:43:00,87.582,87.602,87.572,87.589,157500001.0
2005-10-03 15:44:00,87.591,87.607,87.561,87.592,163599998.0
2005-10-03 15:45:00,87.612,87.631,87.602,87.614,226599998.0
2005-10-03 15:46:00,87.625,87.631,87.6,87.6,247399998.0
2005-10-03 15:47:00,87.589,87.602,87.571,87.582,238399997.0
2005-10-03 15:48:00,87.592,87.614,87.589,87.604,258899999.0
2005-10-03 15:49:00,87.594,87.617,87.592,87.613,275200004.0
2005-10-03 15:50:00,87.594,87.613,87.593,87.613,132499999.0
2005-10-03 15:51:00,87.618,87.618,87.591,87.592,360500002.0
2005-10-03 15:52:00,87.61,87.612,87.577,87.585,259000004.0
2005-10-03 15:53:00,87.605,87.629,87.593,87.622,302000001.0
2005-10-03 15:54:00,87.603,87.627,87.593,87.625,446900000.0
2005-10-03 15:55:00,87.612,87.616,87.596,87.605,237599997.0
2005-10-03 15:56:00,87.595,87.616,87.577,87.587,324299999.0
2005-10-03 15:57:00,87.597,87.625,87.597,87.62,205300000.0
2005-10-03 15:58:00,87.614,87.645,87.594,87.623,209199997.0
2005-10-03 15:59:00,87.631,87.641,87.604,87.635,304899995.0
2005-10-03 16:00:00,87.634,87.643,87.593,87.6,259099995.0
2005-10-03 16:01:00,87.613,87.625,87.587,87.613,211199999.0
2005-10-03 16:02:00,87.603,87.63,87.595,87.63,163600000.0
2005-10-03 16:03:00,87.62,87.656,87.612,87.656,206699995.0
2005-10-03 16:04:00,87.637,87.656,87.618,87.625,319999995.0
2005-10-03 16:05:00,87.629,87.637,87.611,87.611,240699999.0
2005-10-03 16:06:00,87.62,87.64,87.613,87.629,302100003.0
2005-10-03 16:07:00,87.608,87.636,87.601,87.636,122099998.0
2005-10-03 16:08:00,87.635,87.648,87.623,87.637,132100000.0
2005-10-03 16:09:00,87.613,87.637,87.613,87.633,194999997.0
2005-10-03 16:10:00,87.633,87.638,87.607,87.625,386500002.0
2005-10-03 16:11:00,87.629,87.646,87.618,87.634,79599999.0
2005-10-03 16:12:00,87.625,87.656,87.621,87.656,136499999.0
2005-10-03 16:13:00,87.636,87.661,87.611,87.652,203599999.0
2005-10-03 16:14:00,87.647,87.647,87.607,87.622,187600001.0
2005-10-03 16:15:00,87.615,87.632,87.607,87.626,245499999.0
2005-10-03 16:16:00,87.627,87.643,87.619,87.638,265999995.0
2005-10-03 16:17:00,87.637,87.637,87.586,87.586,185500002.0
2005-10-03 16:18:00,87.629,87.64,87.62,87.62,249999999.0
2005-10-03 16:19:00,87.649,87.65,87.63,87.633,127999998.0
2005-10-03 16:20:00,87.655,87.664,87.641,87.649,211000000.0
2005-10-03 16:21:00,87.648,87.65,87.63,87.639,365100001.0
2005-10-03 16:22:00,87.653,87.656,87.632,87.639,195700000.0
2005-10-03 16:23:00,87.647,87.652,87.616,87.616,280399996.0
2005-10-03 16:24:00,87.619,87.635,87.611,87.635,231799998.0
2005-10-03 16:25:00,87.632,87.632,87.605,87.628,197600000.0
2005-10-03 16:26:00,87.622,87.636,87.605,87.622,83200001.0
2005-10-03 16:27:00,87.624,87.624,87.593,87.602,196000001.0
2005-10-03 16:28:00,87.626,87.64,87.609,87.61,330499992.0
2005-10-03 16:29:00,87.63,87.636,87.61,87.61,251500005.0
2005-10-03 16:30:00,87.632,87.632,87.598,87.603,108099999.0
2005-10-03 16:31:00,87.619,87.637,87.606,87.624,227000001.0
2005-10-03 16:32:00,87.632,87.649,87.628,87.649,129800002.0
2005-10-03 16:33:00,87.663,87.679,87.648,87.661,156999997.0
2005-10-03 16:34:00,87.644,87.668,87.638,87.657,162999999.0
2005-10-03 16:35:00,87.655,87.662,87.634,87.643,220700000.0
2005-10-03 16:36:00,87.663,87.663,87.613,87.615,269400000.0
2005-10-03 16:37:00,87.616,87.648,87.616,87.638,315700001.0
2005-10-03 16:38:00,87.632,87.651,87.622,87.626,196600003.0
2005-10-03 16:39:00,87.644,87.644,87.619,87.634,218000003.0
2005-10-03 16:40:00,87.637,87.657,87.63,87.657,117600000.0
2005-10-03 16:41:00,87.66,87.671,87.641,87.66,268500002.0
2005-10-03 16:42:00,87.666,87.702,87.652,87.687,221700001.0
2005-10-03 16:43:00,87.696,87.7,87.672,87.678,207300000.0
2005-10-03 16:44:00,87.666,87.685,87.638,87.653,142300002.0
2005-10-03 16:45:00,87.637,87.658,87.634,87.634,371199996.0
2005-10-03 16:46:00,87.655,87.659,87.634,87.64,218299995.0
2005-10-03 16:47:00,87.655,87.667,87.637,87.654,247000001.0
2005-10-03 16:48:00,87.635,87.665,87.631,87.655,417900006.0
2005-10-03 16:49:00,87.622,87.651,87.622,87.64,233400001.0
2005-10-03 16:50:00,87.644,87.654,87.628,87.64,106899999.0
2005-10-03 16:51:00,87.617,87.623,87.597,87.607,267600000.0
2005-10-03 16:52:00,87.616,87.626,87.595,87.599,306099998.0
2005-10-03 16:53:00,87.614,87.624,87.6,87.6,278100002.0
2005-10-03 16:54:00,87.596,87.624,87.596,87.609,176199999.0
2005-10-03 16:55:00,87.596,87.624,87.592,87.61,218900001.0
2005-10-03 16:56:00,87.632,87.632,87.61,87.611,145299998.0
2005-10-03 16:57:00,87.613,87.626,87.595,87.609,236899997.0
2005-10-03 16:58:00,87.607,87.626,87.596,87.603,224399995.0
2005-10-03 16:59:00,87.59,87.636,87.59,87.63,130099998.0
2005-10-03 17:00:00,87.625,87.655,87.618,87.629,287200001.0
2005-10-03 17:01:00,87.647,87.655,87.618,87.639,242499996.0
2005-10-03 17:02:00,87.628,87.643,87.614,87.631,321799997.0
2005-10-03 17:03:00,87.608,87.628,87.603,87.617,293500001.0
2005-10-03 17:04:00,87.607,87.619,87.598,87.618,127099998.0
2005-10-03 17:05:00,87.627,87.627,87.591,87.598,246000002.0
2005-10-03 17:06:00,87.602,87.614,87.592,87.605,231300001.0
2005-10-03 17:07:00,87.613,87.613,87.585,87.585,145000002.0
2005-10-03 17:08:00,87.602,87.608,87.584,87.594,155700000.0
2005-10-03 17:09:00,87.602,87.612,87.581,87.603,172799996.0
2005-10-03 17:10:00,87.599,87.599,87.576,87.578,234399999.0
2005-10-03 17:11:00,87.585,87.59,87.563,87.567,246299999.0
2005-10-03 17:12:00,87.583,87.6,87.574,87.6,133900001.0
2005-10-03 17:13:00,87.584,87.598,87.561,87.592,228599998.0
2005-10-03 17:14:00,87.582,87.592,87.554,87.582,309000000.0
2005-10-03 17:15:00,87.569,87.584,87.563,87.577,311000000.0
2005-10-03 17:16:00,87.575,87.596,87.56,87.582,180999998.0
2005-10-03 17:17:00,87.57,87.59,87.557,87.588,269199996.0
2005-10-03 17:18:00,87.578,87.608,87.578,87.608,252099999.0
2005-10-03 17:19:00,87.614,87.627,87.605,87.605,282699999.0
2005-10-03 17:20:00,87.615,87.627,87.599,87.613,78200000.0
2005-10-03 17:21:00,87.609,87.622,87.582,87.598,147899999.0
2005-10-03 17:22:00,87.612,87.617,87.582,87.582,194999999.0
2005-10-03 17:23:00,87.603,87.613,87.581,87.597,166499998.0
2005-10-03 17:24:00,87.62,87.624,87.596,87.607,184800000.0
2005-10-03 17:25:00,87.605,87.627,87.605,87.61,334000000.0
2005-10-03 17:26:00,87.604,87.638,87.598,87.638,234700002.0
2005-10-03 17:27:00,87.625,87.646,87.623,87.638,238300001.0
2005-10-03 17:28:00,87.658,87.665,87.64,87.65,236600002.0
2005-10-03 17:29:00,87.653,87.686,87.645,87.686,253000000.0
2005-10-03 17:30:00,87.683,87.691,87.666,87.666,234500001.0
2005-10-03 17:31:00,87.675,87.681,87.656,87.656,196800002.0
2005-10-03 17:32:00,87.672,87.674,87.645,87.654,342000005.0
2005-10-03 17:33:00,87.638,87.665,87.63,87.638,237899997.0
2005-10-03 17:34:00,87.657,87.664,87.641,87.645,246800001.0
2005-10-03 17:35:00,87.649,87.662,87.623,87.634,174299998.0
2005-10-03 17:36:00,87.642,87.653,87.628,87.628,209299997.0
2005-10-03 17:37:00,87.626,87.642,87.604,87.627,280199995.0
2005-10-03 17:38:00,87.623,87.638,87.613,87.628,238299999.0
2005-10-03 17:39:00,87.617,87.632,87.616,87.632,23800000.0
2005-10-03 17:40:00,87.629,87.636,87.605,87.622,133999998.0
2005-10-03 17:41:00,87.631,87.644,87.62,87.621,186899998.0
2005-10-03 17:42:00,87.632,87.654,87.632,87.654,225400001.0
2005-10-03 17:43:00,87.65,87.667,87.629,87.662,355299993.0
2005-10-03 17:44:00,87.656,87.662,87.637,87.649,221000004.0
2005-10-03 17:45:00,87.642,87.655,87.624,87.637,229199999.0
2005-10-03 17:46:00,87.642,87.642,87.607,87.622,152900000.0
2005-10-03 17:47:00,87.609,87.636,87.603,87.621,312699996.0
2005-10-03 17:48:00,87.615,87.626,87.601,87.601,332399999.0
2005-10-03 17:49:00,87.608,87.629,87.591,87.592,114100002.0
2005-10-03 17:50:00,87.613,87.622,87.596,87.608,311499999.0
2005-10-03 17:51:00,87.601,87.622,87.598,87.615,195400001.0
2005-10-03 17:52:00,87.601,87.618,87.597,87.615,205300002.0
2005-10-03 17:53:00,87.594,87.624,87.586,87.624,221100001.0
2005-10-03 17:54:00,87.622,87.628,87.6,87.615,253999999.0
2005-10-03 17:55:00,87.632,87.636,87.61,87.614,305299998.0
2005-10-03 17:56:00,87.639,87.643,87.622,87.635,218699996.0
2005-10-03 17:57:00,87.647,87.647,87.612,87.614,283300000.0
2005-10-03 17:58:00,87.614,87.643,87.614,87.63,116400000.0
2005-10-03 17:59:00,87.617,87.64,87.614,87.64,271899992.0
2005-10-03 18:00:00,87.629,87.654,87.627,87.639,348199999.0
2005-10-03 18:01:00,87.624,87.662,87.623,87.649,2052399987.0
2005-10-03 18:02:00,87.67,87.71,87.66,87.71,1901599999.0
2005-10-03 18:03:00,87.7,87.73,87.7,87.72,1901599999.0
2005-10-03 18:04:00,87.73,87.74,87.71,87.72,1901599999.0
2005-10-03 18:05:00,87.71,87.73,87.7,87.72,1901599999.0
2005-10-03 18:06:00,87.73,87.73,87.71,87.72,1901599999.0
2005-10-03 18:07:00,87.71,87.73,87.71,87.72,1901599999.0
2005-10-03 18:08:00,87.73,87.73,87.71,87.71,1901599999.0
2005-10-03 18:09:00,87.692,87.695,87.658,87.666,1901599999.0
2005-10-03 18:10:00,87.678,87.692,87.649,87.664,1967299986.0
2005-10-03 18:11:00,87.655,87.684,87.646,87.657,954500003.0
2005-10-03 18:12:00,87.65,87.671,87.636,87.653,1313900002.0
2005-10-03 18:13:00,87.638,87.678,87.635,87.664,1702799998.0
2005-10-03 18:14:00,87.67,87.69,87.67,87.69,1175699995.0
2005-10-03 18:15:00,87.7,87.7,87.68,87.69,1175699995.0
2005-10-03 18:16:00,87.68,87.69,87.67,87.68,1175699995.0
2005-10-03 18:17:00,87.651,87.682,87.65,87.67,1175699995.0
2005-10-03 18:18:00,87.672,87.689,87.653,87.659,1277899999.0
2005-10-03 18:19:00,87.678,87.683,87.657,87.664,2029499998.0
2005-10-03 18:20:00,87.665,87.672,87.644,87.644,2011200005.0
2005-10-03 18:21:00,87.655,87.663,87.631,87.641,1758999996.0
2005-10-03 18:22:00,87.633,87.652,87.617,87.652,1338999988.0
2005-10-03 18:23:00,87.66,87.66,87.65,87.66,2146100001.0
2005-10-03 18:24:00,87.65,87.66,87.64,87.65,2146100001.0
2005-10-03 18:25:00,87.623,87.656,87.613,87.637,2146100001.0
2005-10-03 18:26:00,87.64,87.64,87.63,87.63,1434900001.0
2005-10-03 18:27:00,87.603,87.618,87.586,87.605,1434900001.0
2005-10-03 18:28:00,87.606,87.618,87.586,87.604,1733899992.0
2005-10-03 18:29:00,87.591,87.616,87.58,87.609,1221199988.0
2005-10-03 18:30:00,87.612,87.623,87.591,87.607,777699999.0
2005-10-03 18:31:00,87.617,87.629,87.603,87.619,1344699995.0
2005-10-03 18:32:00,87.595,87.608,87.579,87.604,1849599998.0
2005-10-03 18:34:00,87.63,87.65,87.62,87.63,1506299993.0
2005-10-03 18:35:00,87.627,87.634,87.601,87.601,1506299993.0
2005-10-03 18:36:00,87.602,87.627,87.595,87.609,1043099994.0
2005-10-03 18:37:00,87.608,87.632,87.605,87.623,1224400008.0
2005-10-03 18:38:00,87.603,87.635,87.589,87.612,884399996.0
2005-10-03 18:39:00,87.647,87.67,87.634,87.634,1094400008.0
2005-10-03 18:40:00,87.625,87.655,87.625,87.643,1659600001.0
2005-10-03 18:41:00,87.645,87.654,87.626,87.628,712599994.0
2005-10-03 18:42:00,87.65,87.663,87.629,87.629,1287499989.0
2005-10-03 18:43:00,87.647,87.656,87.629,87.637,541699998.0
2005-10-03 18:44:00,87.66,87.671,87.644,87.648,1008500000.0
2005-10-03 18:45:00,87.649,87.678,87.649,87.67,795999995.0
2005-10-03 18:46:00,87.679,87.69,87.664,87.667,762000001.0
2005-10-03 18:47:00,87.673,87.673,87.652,87.652,239899997.0
2005-10-03 18:48:00,87.667,87.679,87.655,87.662,409699998.0
2005-10-03 18:49:00,87.658,87.672,87.647,87.658,755200000.0
2005-10-03 18:50:00,87.635,87.67,87.635,87.662,971400007.0
2005-10-03 18:51:00,87.644,87.669,87.642,87.662,1051899999.0
2005-10-03 18:52:00,87.656,87.67,87.641,87.665,1085899997.0
2005-10-03 18:53:00,87.668,87.668,87.637,87.651,1388699996.0
2005-10-03 18:54:00,87.658,87.669,87.637,87.638,1203400006.0
2005-10-03 18:55:00,87.644,87.672,87.642,87.656,1718500001.0
2005-10-03 18:56:00,87.663,87.674,87.637,87.659,313300000.0
2005-10-03 18:57:00,87.654,87.676,87.65,87.667,426700002.0
2005-10-03 18:58:00,87.645,87.669,87.645,87.664,991000000.0
2005-10-03 18:59:00,87.655,87.66,87.631,87.64,1139800001.0
2005-10-03 19:00:00,87.655,87.655,87.628,87.628,274899999.0
2005-10-03 19:01:00,87.631,87.65,87.619,87.647,472600001.0
2005-10-03 19:02:00,87.654,87.663,87.637,87.637,398500001.0
2005-10-03 19:03:00,87.632,87.65,87.631,87.631,512799999.0
2005-10-03 19:04:00,87.632,87.654,87.629,87.647,592400000.0
2005-10-03 19:05:00,87.643,87.643,87.621,87.621,572499995.0
2005-10-03 19:06:00,87.633,87.634,87.604,87.604,897699994.0
2005-10-03 19:07:00,87.613,87.645,87.612,87.63,1292499997.0
2005-10-03 19:08:00,87.613,87.643,87.613,87.643,1642799987.0
2005-10-03 19:09:00,87.645,87.655,87.622,87.64,1091800010.0
2005-10-03 19:10:00,87.66,87.67,87.653,87.662,285099999.0
2005-10-03 19:11:00,87.659,87.674,87.642,87.657,629499996.0
2005-10-03 19:12:00,87.655,87.672,87.641,87.664,228799999.0
2005-10-03 19:13:00,87.667,87.667,87.632,87.632,287199997.0
2005-10-03 19:14:00,87.636,87.655,87.627,87.655,337899998.0
2005-10-03 19:15:00,87.658,87.661,87.631,87.642,910099995.0
2005-10-03 19:16:00,87.646,87.655,87.632,87.642,471600002.0
2005-10-03 19:17:00,87.635,87.648,87.611,87.64,846999997.0
2005-10-03 19:18:00,87.622,87.646,87.612,87.63,607599995.0
2005-10-03 19:19:00,87.614,87.657,87.614,87.646,1305299996.0
2005-10-03 19:20:00,87.646,87.655,87.623,87.64,714899999.0
2005-10-03 19:21:00,87.653,87.671,87.638,87.664,781999991.0
2005-10-03 19:22:00,87.661,87.673,87.653,87.673,222599999.0
2005-10-03 19:23:00,87.665,87.673,87.644,87.65,1945899985.0
2005-10-03 19:24:00,87.65,87.675,87.65,87.675,721299995.0
2005-10-03 19:25:00,87.654,87.681,87.644,87.667,1290199997.0
2005-10-03 19:26:00,87.644,87.68,87.644,87.668,1786700000.0
2005-10-03 19:27:00,87.675,87.676,87.649,87.658,1483600000.0
2005-10-03 19:28:00,87.676,87.683,87.654,87.67,1090999997.0
2005-10-03 19:29:00,87.672,87.686,87.647,87.675,378900000.0
2005-10-03 19:30:00,87.67,87.681,87.652,87.681,1129899993.0
2005-10-03 19:31:00,87.655,87.672,87.647,87.663,585199995.0
2005-10-03 19:32:00,87.658,87.662,87.64,87.643,937899996.0
2005-10-03 19:33:00,87.654,87.661,87.636,87.649,730300004.0
2005-10-03 19:34:00,87.658,87.66,87.626,87.633,1104899993.0
2005-10-03 19:35:00,87.634,87.659,87.621,87.655,990999991.0
2005-10-03 19:36:00,87.651,87.651,87.621,87.624,660699995.0
2005-10-03 19:37:00,87.645,87.65,87.627,87.629,301199999.0
2005-10-03 19:38:00,87.632,87.658,87.632,87.653,921099989.0
2005-10-03 19:39:00,87.636,87.657,87.624,87.644,606500000.0
2005-10-03 19:40:00,87.625,87.653,87.623,87.645,986200003.0
2005-10-03 19:41:00,87.655,87.659,87.633,87.655,932199996.0
2005-10-03 19:42:00,87.641,87.669,87.641,87.669,832099996.0
2005-10-03 19:43:00,87.664,87.664,87.637,87.644,450600001.0
2005-10-03 19:44:00,87.639,87.666,87.639,87.666,810399999.0
2005-10-03 19:45:00,87.659,87.669,87.637,87.655,373800000.0
2005-10-03 19:46:00,87.665,87.676,87.641,87.641,701199997.0
2005-10-03 19:47:00,87.64,87.663,87.636,87.662,351599999.0
2005-10-03 19:48:00,87.646,87.669,87.636,87.656,1059300004.0
2005-10-03 19:49:00,87.661,87.663,87.627,87.655,586099997.0
2005-10-03 19:50:00,87.651,87.651,87.623,87.642,489100000.0
2005-10-03 19:51:00,87.62,87.65,87.62,87.642,484299994.0
2005-10-03 19:52:00,87.627,87.655,87.627,87.645,483399997.0
2005-10-03 19:53:00,87.632,87.653,87.629,87.646,557299995.0
2005-10-03 19:54:00,87.647,87.658,87.634,87.634,835199998.0
2005-10-03 19:55:00,87.634,87.655,87.63,87.653,356400001.0
2005-10-03 19:56:00,87.647,87.659,87.63,87.652,553899995.0
2005-10-03 19:57:00,87.641,87.66,87.629,87.652,717799995.0
2005-10-03 19:58:00,87.63,87.652,87.625,87.649,846600003.0
2005-10-03 19:59:00,87.645,87.655,87.599,87.604,678599995.0
2005-10-03 20:00:00,87.645,87.645,87.622,87.622,514399998.0
2005-10-03 20:01:00,87.628,87.641,87.613,87.628,566399998.0
2005-10-03 20:02:00,87.635,87.64,87.614,87.62,527099994.0
2005-10-03 20:03:00,87.619,87.638,87.613,87.623,469299998.0
2005-10-03 20:04:00,87.628,87.628,87.603,87.612,383500001.0
2005-10-03 20:05:00,87.615,87.639,87.613,87.63,362600001.0
2005-10-03 20:06:00,87.636,87.653,87.613,87.613,554300003.0
2005-10-03 20:07:00,87.647,87.651,87.622,87.623,576400006.0
2005-10-03 20:08:00,87.644,87.656,87.628,87.641,689500000.0
2005-10-03 20:09:00,87.649,87.672,87.638,87.642,427400003.0
2005-10-03 20:10:00,87.655,87.676,87.654,87.673,588799997.0
2005-10-03 20:11:00,87.675,87.679,87.64,87.657,1544499992.0
2005-10-03 20:12:00,87.646,87.687,87.646,87.673,1522199996.0
2005-10-03 20:13:00,87.668,87.693,87.657,87.693,1046199992.0
2005-10-03 20:14:00,87.697,87.704,87.671,87.681,623299999.0
2005-10-03 20:15:00,87.679,87.701,87.672,87.693,893100004.0
2005-10-03 20:16:00,87.684,87.696,87.666,87.686,1169999999.0
2005-10-03 20:17:00,87.693,87.7,87.676,87.68,319199999.0
2005-10-03 20:18:00,87.685,87.698,87.67,87.685,154300001.0
2005-10-03 20:19:00,87.684,87.695,87.66,87.673,1571300003.0
2005-10-03 20:20:00,87.683,87.69,87.663,87.682,1508700006.0
2005-10-03 20:21:00,87.666,87.688,87.664,87.684,446399992.0
2005-10-03 20:22:00,87.682,87.7,87.662,87.678,852499995.0
2005-10-03 20:23:00,87.694,87.715,87.678,87.698,756499994.0
2005-10-03 20:24:00,87.679,87.7,87.674,87.7,454900001.0
2005-10-03 20:25:00,87.692,87.714,87.666,87.682,639400000.0
2005-10-03 20:26:00,87.695,87.7,87.677,87.682,533400002.0
2005-10-03 20:27:00,87.702,87.706,87.677,87.681,1192800005.0
2005-10-03 20:28:00,87.678,87.7,87.673,87.673,2030600003.0
2005-10-03 20:29:00,87.71,87.72,87.71,87.71,2107099986.0
2005-10-03 20:30:00,87.689,87.708,87.672,87.69,2107099986.0
2005-10-03 20:31:00,87.697,87.697,87.663,87.68,1773699994.0
2005-10-03 20:32:00,87.71,87.71,87.69,87.69,538699998.0
2005-10-03 20:33:00,87.672,87.688,87.655,87.683,538699998.0
2005-10-03 20:34:00,87.69,87.701,87.671,87.676,409799997.0
2005-10-03 20:35:00,87.673,87.691,87.661,87.68,509599998.0
2005-10-03 20:36:00,87.669,87.688,87.662,87.68,787000004.0
2005-10-03 20:37:00,87.673,87.681,87.641,87.644,646600000.0
2005-10-03 20:38:00,87.643,87.669,87.635,87.653,1486299994.0
2005-10-03 20:39:00,87.653,87.663,87.634,87.647,1088199991.0
2005-10-03 20:40:00,87.666,87.683,87.652,87.662,1710699993.0
2005-10-03 20:41:00,87.657,87.685,87.654,87.671,783699999.0
2005-10-03 20:42:00,87.677,87.69,87.661,87.68,1147499997.0
2005-10-03 20:43:00,87.669,87.694,87.659,87.677,680000001.0
2005-10-03 20:44:00,87.673,87.69,87.662,87.684,1332299996.0
2005-10-03 20:45:00,87.682,87.687,87.662,87.662,962699985.0
2005-10-03 20:46:00,87.668,87.69,87.66,87.68,685099995.0
2005-10-03 20:47:00,87.662,87.695,87.66,87.685,1285300002.0
2005-10-03 20:48:00,87.688,87.697,87.672,87.68,815900008.0
2005-10-03 20:49:00,87.687,87.7,87.671,87.695,746100000.0
2005-10-03 20:50:00,87.695,87.703,87.664,87.664,901999996.0
2005-10-03 20:51:00,87.684,87.692,87.658,87.669,615399995.0
2005-10-03 20:52:00,87.675,87.701,87.671,87.688,507800001.0
2005-10-03 20:53:00,87.683,87.698,87.666,87.681,1476699993.0
2005-10-03 20:54:00,87.684,87.692,87.667,87.676,351600000.0
2005-10-03 20:55:00,87.687,87.692,87.658,87.673,1032399994.0
2005-10-03 20:56:00,87.677,87.693,87.662,87.662,1082199998.0
2005-10-03 20:57:00,87.669,87.697,87.667,87.68,1521399993.0
2005-10-03 20:58:00,87.7,87.7,87.69,87.69,1901799994.0
2005-10-03 20:59:00,87.681,87.695,87.642,87.675,1901799994.0
2005-10-03 21:00:00,87.69,87.7,87.67,87.69,876000000.0
2005-10-03 21:01:00,87.68,87.69,87.68,87.69,876000000.0
2005-10-03 21:02:00,87.672,87.681,87.647,87.669,876000000.0
2005-10-03 21:03:00,87.658,87.671,87.645,87.657,568600001.0
2005-10-03 21:04:00,87.639,87.662,87.636,87.654,432300002.0
2005-10-03 21:05:00,87.63,87.66,87.63,87.66,406000000.0
2005-10-03 21:06:00,87.64,87.66,87.637,87.66,417699999.0
2005-10-03 21:07:00,87.64,87.671,87.64,87.667,611399994.0
2005-10-03 21:08:00,87.649,87.671,87.636,87.657,643499997.0
2005-10-03 21:09:00,87.655,87.665,87.634,87.634,368299999.0
2005-10-03 21:10:00,87.643,87.643,87.608,87.608,285599999.0
2005-10-03 21:11:00,87.609,87.628,87.605,87.625,402299995.0
2005-10-03 21:12:00,87.623,87.646,87.585,87.622,511399999.0
2005-10-03 21:13:00,87.63,87.63,87.587,87.587,964499997.0
2005-10-03 21:14:00,87.623,87.643,87.614,87.638,806899997.0
2005-10-03 21:15:00,87.616,87.654,87.588,87.61,947499990.0
2005-10-03 21:16:00,87.619,87.644,87.61,87.635,576199997.0
2005-10-03 21:17:00,87.638,87.64,87.604,87.615,1141499996.0
2005-10-03 21:18:00,87.635,87.64,87.613,87.62,673500000.0
2005-10-03 21:19:00,87.631,87.65,87.615,87.633,1222700006.0
2005-10-03 21:20:00,87.641,87.641,87.586,87.603,1402299993.0
2005-10-03 21:21:00,87.62,87.641,87.609,87.625,1796399999.0
2005-10-03 21:22:00,87.606,87.627,87.592,87.616,1659599995.0
2005-10-03 21:23:00,87.604,87.629,87.581,87.624,954600000.0
2005-10-03 21:24:00,87.633,87.641,87.618,87.625,888699995.0
2005-10-03 21:25:00,87.626,87.633,87.6,87.603,1356900009.0
2005-10-03 21:26:00,87.615,87.625,87.598,87.602,431100000.0
2005-10-03 21:27:00,87.612,87.618,87.596,87.6,505499998.0
2005-10-03 21:28:00,87.613,87.628,87.61,87.623,217999999.0
2005-10-03 21:29:00,87.628,87.628,87.598,87.611,542400002.0
2005-10-03 21:30:00,87.627,87.627,87.595,87.602,423299999.0
2005-10-03 21:31:00,87.609,87.615,87.587,87.598,245100001.0
2005-10-03 21:32:00,87.619,87.625,87.605,87.606,1458000002.0
2005-10-03 21:33:00,87.593,87.612,87.59,87.59,362900003.0
2005-10-03 21:34:00,87.594,87.609,87.578,87.598,495100001.0
2005-10-03 21:35:00,87.604,87.618,87.587,87.605,416699999.0
2005-10-03 21:36:00,87.583,87.61,87.583,87.607,98299999.0
2005-10-03 21:37:00,87.581,87.615,87.581,87.61,341900004.0
2005-10-03 21:38:00,87.603,87.608,87.588,87.589,444199998.0
2005-10-03 21:39:00,87.605,87.61,87.592,87.603,225199999.0
2005-10-03 21:40:00,87.613,87.619,87.585,87.593,429000000.0
2005-10-03 21:41:00,87.591,87.616,87.583,87.601,365099998.0
2005-10-03 21:42:00,87.612,87.618,87.584,87.584,493699995.0
2005-10-03 21:43:00,87.612,87.619,87.588,87.598,724399996.0
2005-10-03 21:44:00,87.603,87.627,87.601,87.623,1470299989.0
2005-10-03 21:45:00,87.62,87.634,87.596,87.596,936099991.0
2005-10-03 21:46:00,87.62,87.631,87.597,87.618,503099994.0
2005-10-03 21:47:00,87.611,87.635,87.61,87.625,829600000.0
2005-10-03 21:48:00,87.624,87.639,87.618,87.635,255799998.0
2005-10-03 21:49:00,87.625,87.641,87.607,87.63,732600001.0
2005-10-03 21:50:00,87.634,87.639,87.618,87.624,185000000.0
2005-10-03 21:51:00,87.602,87.636,87.581,87.595,397500000.0
2005-10-03 21:52:00,87.593,87.608,87.574,87.585,466100005.0
2005-10-03 21:53:00,87.63,87.63,87.61,87.61,278600001.0
2005-10-03 21:54:00,87.622,87.635,87.615,87.635,190899996.0
2005-10-03 21:55:00,87.638,87.645,87.625,87.632,193200000.0
2005-10-03 21:56:00,87.638,87.645,87.625,87.64,551000000.0
2005-10-03 21:57:00,87.631,87.643,87.622,87.637,172600002.0
2005-10-03 21:58:00,87.626,87.642,87.625,87.642,190800001.0
2005-10-03 21:59:00,87.64,87.651,87.625,87.627,455500001.0
2005-10-03 22:00:00,87.615,87.634,87.598,87.631,773200001.0
2005-10-03 22:01:00,87.614,87.64,87.608,87.64,908599997.0
2005-10-03 22:02:00,87.623,87.645,87.623,87.635,1201399999.0
2005-10-03 22:03:00,87.633,87.642,87.613,87.614,256599998.0
2005-10-03 22:04:00,87.636,87.636,87.604,87.606,889600003.0
2005-10-03 22:05:00,87.617,87.625,87.591,87.608,284800000.0
2005-10-03 22:06:00,87.623,87.623,87.592,87.592,245699997.0
2005-10-03 22:07:00,87.612,87.615,87.594,87.6,114399998.0
2005-10-03 22:08:00,87.606,87.62,87.59,87.61,220900001.0
2005-10-03 22:09:00,87.613,87.613,87.588,87.588,405299998.0
2005-10-03 22:10:00,87.614,87.614,87.572,87.572,205899999.0
2005-10-03 22:11:00,87.607,87.623,87.595,87.599,427100007.0
2005-10-03 22:12:00,87.613,87.616,87.578,87.594,483900003.0
2005-10-03 22:13:00,87.605,87.613,87.583,87.59,462500004.0
2005-10-03 22:14:00,87.586,87.603,87.582,87.603,190699998.0
2005-10-03 22:15:00,87.585,87.603,87.577,87.594,543800001.0
2005-10-03 22:16:00,87.581,87.609,87.578,87.6,545599994.0
2005-10-03 22:17:00,87.585,87.616,87.585,87.616,137500000.0
2005-10-03 22:18:00,87.615,87.62,87.594,87.594,242499996.0
2005-10-03 22:19:00,87.605,87.626,87.594,87.612,171999999.0
2005-10-03 22:20:00,87.616,87.637,87.602,87.623,144700000.0
2005-10-03 22:21:00,87.615,87.638,87.611,87.632,145399998.0
2005-10-03 22:22:00,87.64,87.64,87.615,87.615,487999996.0
2005-10-03 22:23:00,87.631,87.633,87.613,87.613,180299999.0
2005-10-03 22:24:00,87.61,87.625,87.61,87.625,164100001.0
2005-10-03 22:25:00,87.609,87.63,87.609,87.63,372099998.0
2005-10-03 22:26:00,87.624,87.628,87.599,87.605,356100005.0
2005-10-03 22:27:00,87.633,87.64,87.61,87.619,934699998.0
2005-10-03 22:28:00,87.619,87.64,87.61,87.633,306099999.0
2005-10-03 22:29:00,87.612,87.634,87.591,87.617,302999999.0
2005-10-03 22:30:00,87.637,87.647,87.616,87.634,492299998.0
2005-10-03 22:31:00,87.643,87.643,87.623,87.623,137700000.0
2005-10-03 22:32:00,87.631,87.641,87.611,87.611,222399996.0
2005-10-03 22:33:00,87.625,87.627,87.606,87.606,554600001.0
2005-10-03 22:34:00,87.61,87.636,87.608,87.625,532599997.0
2005-10-03 22:35:00,87.63,87.63,87.61,87.61,286300001.0
2005-10-03 22:36:00,87.619,87.64,87.606,87.635,431799996.0
2005-10-03 22:37:00,87.635,87.635,87.614,87.62,109899999.0
2005-10-03 22:38:00,87.61,87.632,87.593,87.61,144800001.0
2005-10-03 22:39:00,87.635,87.635,87.612,87.62,245000001.0
2005-10-03 22:40:00,87.635,87.638,87.615,87.615,405500002.0
2005-10-03 22:41:00,87.618,87.634,87.612,87.625,199899997.0
2005-10-03 22:42:00,87.628,87.628,87.596,87.597,215100001.0
2005-10-03 22:43:00,87.62,87.648,87.616,87.64,672000002.0
2005-10-03 22:44:00,87.645,87.65,87.621,87.621,427300001.0
2005-10-03 22:45:00,87.629,87.652,87.617,87.644,404300001.0
2005-10-03 22:46:00,87.645,87.65,87.622,87.631,441200000.0
2005-10-03 22:47:00,87.632,87.661,87.631,87.648,248100001.0
2005-10-03 22:48:00,87.646,87.657,87.616,87.62,688099999.0
2005-10-03 22:49:00,87.634,87.665,87.634,87.656,444699998.0
2005-10-03 22:50:00,87.658,87.658,87.627,87.627,241600000.0
2005-10-03 22:51:00,87.63,87.664,87.628,87.636,682100001.0
2005-10-03 22:52:00,87.656,87.656,87.634,87.634,150600000.0
2005-10-03 22:53:00,87.655,87.661,87.616,87.629,322199994.0
2005-10-03 22:54:00,87.649,87.659,87.629,87.639,227799998.0
2005-10-03 22:55:00,87.639,87.655,87.625,87.643,586299999.0
2005-10-03 22:56:00,87.619,87.643,87.613,87.631,299099996.0
2005-10-03 22:57:00,87.622,87.645,87.608,87.64,224399998.0
2005-10-03 22:58:00,87.638,87.647,87.624,87.627,293799997.0
2005-10-03 22:59:00,87.635,87.635,87.562,87.569,353700003.0
2005-10-03 23:00:00,87.629,87.663,87.622,87.629,217500000.0
2005-10-03 23:01:00,87.651,87.658,87.623,87.637,330299996.0
2005-10-03 23:02:00,87.659,87.659,87.628,87.634,257300002.0
2005-10-03 23:03:00,87.665,87.668,87.63,87.635,252900001.0
2005-10-03 23:04:00,87.626,87.653,87.596,87.625,184600000.0
2005-10-03 23:05:00,87.642,87.642,87.603,87.608,163699999.0
2005-10-03 23:06:00,87.637,87.668,87.628,87.655,237799996.0
2005-10-03 23:07:00,87.657,87.663,87.629,87.643,232899996.0
2005-10-03 23:08:00,87.63,87.65,87.611,87.625,312799996.0
2005-10-03 23:09:00,87.626,87.661,87.626,87.655,248400004.0
2005-10-03 23:10:00,87.668,87.684,87.644,87.647,225899998.0
2005-10-03 23:11:00,87.656,87.684,87.638,87.652,188899997.0
2005-10-03 23:12:00,87.635,87.702,87.635,87.694,303899995.0
2005-10-03 23:13:00,87.676,87.696,87.659,87.663,372399997.0
2005-10-03 23:14:00,87.716,87.716,87.669,87.674,176099998.0
2005-10-03 23:15:00,87.675,87.689,87.648,87.657,279999999.0
2005-10-03 23:16:00,87.655,87.695,87.652,87.675,266099999.0
2005-10-03 23:17:00,87.666,87.701,87.657,87.695,318000000.0
2005-10-03 23:18:00,87.672,87.699,87.655,87.688,382700001.0
2005-10-03 23:19:00,87.678,87.706,87.662,87.668,329999999.0
2005-10-03 23:20:00,87.702,87.703,87.642,87.653,134000001.0
2005-10-03 23:21:00,87.677,87.678,87.651,87.664,309800000.0
2005-10-03 23:22:00,87.68,87.702,87.64,87.66,242399995.0
2005-10-03 23:23:00,87.668,87.692,87.64,87.643,183500000.0
2005-10-03 23:24:00,87.643,87.672,87.635,87.648,292899991.0
2005-10-03 23:25:00,87.652,87.672,87.624,87.646,218600000.0
2005-10-03 23:26:00,87.655,87.675,87.633,87.665,279400000.0
2005-10-03 23:27:00,87.638,87.656,87.63,87.656,78800000.0
2005-10-03 23:28:00,87.663,87.671,87.64,87.64,150800001.0
2005-10-03 23:29:00,87.657,87.657,87.626,87.63,191400002.0
2005-10-03 23:30:00,87.633,87.65,87.627,87.65,206900001.0
2005-10-03 23:31:00,87.646,87.685,87.646,87.685,223399999.0
2005-10-03 23:32:00,87.683,87.685,87.656,87.661,212100001.0
2005-10-03 23:33:00,87.67,87.679,87.651,87.665,207800000.0
2005-10-03 23:34:00,87.667,87.667,87.632,87.65,263699999.0
2005-10-03 23:35:00,87.67,87.675,87.63,87.644,256599997.0
2005-10-03 23:36:00,87.674,87.682,87.659,87.664,187000001.0
2005-10-03 23:37:00,87.671,87.685,87.659,87.67,74700000.0
2005-10-03 23:38:00,87.662,87.662,87.638,87.641,223899996.0
2005-10-03 23:39:00,87.668,87.668,87.64,87.64,157099998.0
2005-10-03 23:40:00,87.657,87.67,87.644,87.648,250499997.0
2005-10-03 23:41:00,87.665,87.677,87.651,87.665,217999997.0
2005-10-03 23:42:00,87.636,87.667,87.636,87.657,251400000.0
2005-10-03 23:43:00,87.644,87.677,87.644,87.662,212699999.0
2005-10-03 23:44:00,87.67,87.682,87.648,87.662,292799994.0
2005-10-03 23:45:00,87.643,87.662,87.641,87.66,63799998.0
2005-10-03 23:46:00,87.643,87.658,87.643,87.657,90099998.0
2005-10-03 23:47:00,87.632,87.643,87.625,87.627,120699999.0
2005-10-03 23:48:00,87.652,87.659,87.623,87.627,208700004.0
2005-10-03 23:49:00,87.645,87.687,87.645,87.663,189799999.0
2005-10-03 23:50:00,87.631,87.679,87.631,87.666,189199998.0
2005-10-03 23:51:00,87.63,87.669,87.63,87.669,157400000.0
2005-10-03 23:52:00,87.66,87.68,87.657,87.657,166599998.0
2005-10-03 23:53:00,87.668,87.676,87.657,87.673,139999999.0
2005-10-03 23:54:00,87.675,87.676,87.651,87.661,227800002.0
2005-10-03 23:55:00,87.661,87.664,87.644,87.648,113500002.0
2005-10-03 23:56:00,87.655,87.668,87.64,87.656,160199999.0
2005-10-03 23:57:00,87.626,87.661,87.626,87.636,232099997.0
2005-10-03 23:58:00,87.642,87.667,87.642,87.663,200199998.0
2005-10-03 23:59:00,87.65,87.665,87.65,87.665,142700000.0
2005-10-04 00:00:00,87.661,87.661,87.635,87.653,234200001.0
2005-10-04 00:01:00,87.645,87.657,87.62,87.635,214499996.0
2005-10-04 00:02:00,87.629,87.654,87.623,87.639,154000000.0
2005-10-04 00:03:00,87.638,87.65,87.631,87.65,166699999.0
2005-10-04 00:04:00,87.625,87.649,87.625,87.649,185599998.0
2005-10-04 00:05:00,87.652,87.659,87.627,87.644,303200000.0
2005-10-04 00:06:00,87.635,87.652,87.619,87.648,198899998.0
2005-10-04 00:07:00,87.64,87.65,87.622,87.632,212000004.0
2005-10-04 00:08:00,87.643,87.662,87.643,87.662,38299999.0
2005-10-04 00:09:00,87.67,87.685,87.637,87.637,178699998.0
2005-10-04 00:10:00,87.667,87.671,87.634,87.634,130100001.0
2005-10-04 00:11:00,87.654,87.671,87.641,87.651,83300000.0
2005-10-04 00:12:00,87.655,87.665,87.633,87.633,236599998.0
2005-10-04 00:13:00,87.634,87.653,87.626,87.638,148899998.0
2005-10-04 00:14:00,87.624,87.642,87.608,87.62,159800000.0
2005-10-04 00:15:00,87.63,87.638,87.614,87.614,176599998.0
2005-10-04 00:16:00,87.633,87.645,87.612,87.631,112799999.0
2005-10-04 00:17:00,87.641,87.651,87.616,87.633,152200000.0
2005-10-04 00:18:00,87.626,87.648,87.626,87.648,55599999.0
2005-10-04 00:19:00,87.64,87.662,87.64,87.656,137799997.0
2005-10-04 00:20:00,87.635,87.657,87.628,87.643,241399999.0
2005-10-04 00:21:00,87.633,87.652,87.627,87.644,208299999.0
2005-10-04 00:22:00,87.643,87.652,87.625,87.643,81400000.0
2005-10-04 00:23:00,87.645,87.646,87.625,87.625,130500004.0
2005-10-04 00:24:00,87.622,87.637,87.599,87.627,212300000.0
2005-10-04 00:25:00,87.616,87.638,87.59,87.619,124399999.0
2005-10-04 00:26:00,87.624,87.637,87.611,87.63,168200002.0
2005-10-04 00:27:00,87.628,87.643,87.621,87.635,278300001.0
2005-10-04 00:28:00,87.634,87.635,87.613,87.613,176199997.0
2005-10-04 00:29:00,87.622,87.651,87.616,87.651,212100005.0
2005-10-04 00:30:00,87.627,87.645,87.619,87.642,143099998.0
2005-10-04 00:31:00,87.627,87.627,87.606,87.61,194700001.0
2005-10-04 00:32:00,87.603,87.648,87.588,87.627,269899999.0
2005-10-04 00:33:00,87.637,87.652,87.616,87.639,172599998.0
2005-10-04 00:34:00,87.624,87.646,87.596,87.625,308199999.0
2005-10-04 00:35:00,87.597,87.643,87.597,87.643,256000000.0
2005-10-04 00:36:00,87.645,87.645,87.602,87.618,379100000.0
2005-10-04 00:37:00,87.616,87.642,87.613,87.642,291600002.0
2005-10-04 00:38:00,87.637,87.653,87.617,87.618,248200000.0
2005-10-04 00:39:00,87.623,87.634,87.603,87.61,292399998.0
2005-10-04 00:40:00,87.627,87.627,87.593,87.593,184900002.0
2005-10-04 00:41:00,87.593,87.612,87.589,87.595,169799998.0
2005-10-04 00:42:00,87.597,87.635,87.597,87.62,230999998.0
2005-10-04 00:43:00,87.612,87.629,87.596,87.607,261400000.0
2005-10-04 00:44:00,87.592,87.608,87.578,87.598,195200000.0
2005-10-04 00:45:00,87.595,87.616,87.583,87.605,268399994.0
2005-10-04 00:46:00,87.607,87.616,87.587,87.608,246299995.0
2005-10-04 00:47:00,87.602,87.611,87.574,87.601,303400000.0
2005-10-04 00:48:00,87.608,87.612,87.582,87.582,263899997.0
2005-10-04 00:49:00,87.603,87.626,87.588,87.611,130099999.0
2005-10-04 00:50:00,87.617,87.64,87.614,87.634,240899998.0
2005-10-04 00:51:00,87.656,87.668,87.619,87.653,229599999.0
2005-10-04 00:52:00,87.665,87.665,87.635,87.643,164999998.0
2005-10-04 00:53:00,87.656,87.671,87.646,87.669,435499998.0
2005-10-04 00:54:00,87.656,87.675,87.638,87.67,198800000.0
2005-10-04 00:55:00,87.661,87.696,87.661,87.696,311899999.0
2005-10-04 00:56:00,87.659,87.686,87.659,87.684,152299998.0
2005-10-04 00:57:00,87.679,87.693,87.67,87.689,278399999.0
2005-10-04 00:58:00,87.698,87.698,87.674,87.677,132100000.0
2005-10-04 00:59:00,87.701,87.718,87.691,87.718,226500001.0
2005-10-04 01:00:00,87.708,87.724,87.679,87.685,204799998.0
2005-10-04 01:01:00,87.684,87.709,87.673,87.674,227000000.0
2005-10-04 01:02:00,87.678,87.7,87.665,87.697,287999999.0
2005-10-04 01:03:00,87.69,87.695,87.674,87.678,149999998.0
2005-10-04 01:04:00,87.679,87.697,87.669,87.67,117399997.0
2005-10-04 01:05:00,87.697,87.718,87.689,87.705,177500000.0
2005-10-04 01:06:00,87.703,87.711,87.682,87.694,220899999.0
2005-10-04 01:07:00,87.691,87.709,87.678,87.697,118200000.0
2005-10-04 01:08:00,87.703,87.703,87.674,87.679,142299999.0
2005-10-04 01:09:00,87.672,87.706,87.67,87.706,124899999.0
2005-10-04 01:10:00,87.694,87.707,87.683,87.695,111200000.0
2005-10-04 01:11:00,87.698,87.698,87.669,87.682,163100001.0
2005-10-04 01:12:00,87.68,87.682,87.653,87.656,301599998.0
2005-10-04 01:13:00,87.672,87.698,87.66,87.674,198200001.0
2005-10-04 01:14:00,87.668,87.696,87.668,87.688,270500003.0
2005-10-04 01:15:00,87.69,87.711,87.679,87.679,191299999.0
2005-10-04 01:16:00,87.705,87.72,87.694,87.694,165700001.0
2005-10-04 01:17:00,87.704,87.704,87.678,87.679,287000001.0
2005-10-04 01:18:00,87.695,87.695,87.67,87.677,187899999.0
2005-10-04 01:19:00,87.677,87.685,87.664,87.664,153199997.0
2005-10-04 01:20:00,87.65,87.688,87.65,87.679,209200002.0
2005-10-04 01:21:00,87.683,87.688,87.659,87.659,193800000.0
2005-10-04 01:22:00,87.683,87.705,87.68,87.698,159800003.0
2005-10-04 01:23:00,87.675,87.696,87.673,87.692,293400001.0
2005-10-04 01:24:00,87.683,87.683,87.653,87.653,106900001.0
2005-10-04 01:25:00,87.673,87.673,87.647,87.647,188400003.0
2005-10-04 01:26:00,87.67,87.677,87.653,87.657,155300001.0
2005-10-04 01:27:00,87.659,87.685,87.656,87.671,240899999.0
2005-10-04 01:28:00,87.688,87.695,87.673,87.693,213099997.0
2005-10-04 01:29:00,87.684,87.701,87.661,87.682,192600001.0
2005-10-04 01:30:00,87.701,87.71,87.673,87.686,167499998.0
2005-10-04 01:31:00,87.672,87.69,87.671,87.682,226300001.0
2005-10-04 01:32:00,87.654,87.67,87.646,87.653,164000000.0
2005-10-04 01:33:00,87.652,87.658,87.64,87.64,41199999.0
2005-10-04 01:34:00,87.667,87.689,87.652,87.659,227600000.0
2005-10-04 01:35:00,87.675,87.684,87.662,87.675,321199999.0
2005-10-04 01:36:00,87.665,87.669,87.644,87.644,210299998.0
2005-10-04 01:37:00,87.672,87.676,87.652,87.662,381800008.0
2005-10-04 01:38:00,87.679,87.692,87.666,87.691,252800001.0
2005-10-04 01:39:00,87.691,87.724,87.678,87.709,200699996.0
2005-10-04 01:40:00,87.711,87.734,87.708,87.727,259499997.0
2005-10-04 01:41:00,87.726,87.74,87.71,87.721,243799999.0
2005-10-04 01:42:00,87.712,87.725,87.688,87.702,257099996.0
2005-10-04 01:43:00,87.704,87.726,87.698,87.723,230799998.0
2005-10-04 01:44:00,87.73,87.73,87.708,87.71,107900002.0
2005-10-04 01:45:00,87.706,87.706,87.676,87.676,142699999.0
2005-10-04 01:46:00,87.681,87.707,87.659,87.689,152799999.0
2005-10-04 01:47:00,87.707,87.709,87.686,87.686,158300001.0
2005-10-04 01:48:00,87.699,87.699,87.668,87.689,256199998.0
2005-10-04 01:49:00,87.687,87.704,87.672,87.68,218599999.0
2005-10-04 01:50:00,87.669,87.712,87.669,87.705,272000005.0
2005-10-04 01:51:00,87.713,87.714,87.69,87.698,316799996.0
2005-10-04 01:52:00,87.7,87.72,87.7,87.715,233699998.0
2005-10-04 01:53:00,87.699,87.721,87.687,87.708,262399999.0
2005-10-04 01:54:00,87.704,87.725,87.704,87.723,247900001.0
2005-10-04 01:55:00,87.722,87.736,87.711,87.732,158799998.0
2005-10-04 01:56:00,87.703,87.727,87.702,87.723,272899997.0
2005-10-04 01:57:00,87.706,87.726,87.701,87.72,345300004.0
2005-10-04 01:58:00,87.724,87.726,87.698,87.714,274299997.0
2005-10-04 01:59:00,87.711,87.726,87.696,87.719,326999996.0
2005-10-04 02:00:00,87.712,87.715,87.686,87.687,230300004.0
2005-10-04 02:01:00,87.702,87.711,87.682,87.682,257400003.0
2005-10-04 02:02:00,87.699,87.715,87.68,87.695,283800001.0
2005-10-04 02:03:00,87.694,87.723,87.683,87.703,171899998.0
2005-10-04 02:04:00,87.701,87.701,87.685,87.685,75000002.0
2005-10-04 02:05:00,87.682,87.706,87.674,87.688,205299997.0
2005-10-04 02:06:00,87.684,87.707,87.679,87.689,165100000.0
2005-10-04 02:07:00,87.673,87.697,87.671,87.693,238999998.0
2005-10-04 02:08:00,87.692,87.692,87.66,87.66,220299993.0
2005-10-04 02:09:00,87.658,87.691,87.646,87.683,210000001.0
2005-10-04 02:10:00,87.677,87.681,87.647,87.65,146700001.0
2005-10-04 02:11:00,87.643,87.672,87.636,87.653,238200000.0
2005-10-04 02:12:00,87.651,87.664,87.637,87.657,217800000.0
2005-10-04 02:13:00,87.645,87.678,87.645,87.659,144499999.0
2005-10-04 02:14:00,87.671,87.685,87.652,87.658,252099996.0
2005-10-04 02:15:00,87.66,87.686,87.651,87.675,306100001.0
2005-10-04 02:16:00,87.668,87.674,87.644,87.644,354700003.0
2005-10-04 02:17:00,87.664,87.668,87.623,87.623,291399995.0
2005-10-04 02:18:00,87.643,87.643,87.613,87.633,226699996.0
2005-10-04 02:19:00,87.62,87.641,87.617,87.641,172899998.0
2005-10-04 02:20:00,87.63,87.636,87.613,87.623,103499999.0
2005-10-04 02:21:00,87.639,87.652,87.624,87.652,176900003.0
2005-10-04 02:22:00,87.641,87.649,87.623,87.632,313500000.0
2005-10-04 02:23:00,87.625,87.644,87.615,87.64,292599999.0
2005-10-04 02:24:00,87.644,87.661,87.633,87.633,257299999.0
2005-10-04 02:25:00,87.65,87.665,87.633,87.662,199499998.0
2005-10-04 02:26:00,87.674,87.678,87.651,87.651,304099999.0
2005-10-04 02:27:00,87.674,87.674,87.647,87.647,341100001.0
2005-10-04 02:28:00,87.665,87.671,87.655,87.668,208400006.0
2005-10-04 02:29:00,87.65,87.675,87.65,87.67,350799999.0
2005-10-04 02:30:00,87.645,87.676,87.645,87.673,255900004.0
2005-10-04 02:31:00,87.665,87.678,87.654,87.672,161500000.0
2005-10-04 02:32:00,87.665,87.686,87.662,87.685,115499999.0
2005-10-04 02:33:00,87.658,87.676,87.656,87.661,214400001.0
2005-10-04 02:34:00,87.644,87.683,87.644,87.675,338500002.0
2005-10-04 02:35:00,87.668,87.675,87.649,87.658,255300003.0
2005-10-04 02:36:00,87.664,87.688,87.663,87.688,197999999.0
2005-10-04 02:37:00,87.689,87.707,87.682,87.704,119099998.0
2005-10-04 02:38:00,87.693,87.699,87.671,87.699,140699998.0
2005-10-04 02:39:00,87.693,87.71,87.693,87.696,147000000.0
2005-10-04 02:40:00,87.68,87.708,87.677,87.708,139799998.0
2005-10-04 02:41:00,87.712,87.718,87.695,87.703,332599998.0
2005-10-04 02:42:00,87.693,87.713,87.691,87.711,278699996.0
2005-10-04 02:43:00,87.691,87.714,87.683,87.683,251199996.0
2005-10-04 02:44:00,87.689,87.707,87.685,87.703,293499999.0
2005-10-04 02:45:00,87.672,87.707,87.672,87.707,130800001.0
2005-10-04 02:46:00,87.706,87.706,87.668,87.67,358799999.0
2005-10-04 02:47:00,87.664,87.69,87.662,87.69,150199998.0
2005-10-04 02:48:00,87.693,87.696,87.671,87.671,155699998.0
2005-10-04 02:49:00,87.68,87.695,87.671,87.675,187399997.0
2005-10-04 02:50:00,87.699,87.703,87.678,87.678,254100002.0
2005-10-04 02:51:00,87.688,87.69,87.66,87.66,221999999.0
2005-10-04 02:52:00,87.667,87.676,87.651,87.655,293500000.0
2005-10-04 02:53:00,87.662,87.674,87.644,87.658,212199997.0
2005-10-04 02:54:00,87.666,87.677,87.644,87.664,161600001.0
2005-10-04 02:55:00,87.685,87.687,87.663,87.663,193500002.0
2005-10-04 02:56:00,87.697,87.697,87.67,87.676,305000003.0
2005-10-04 02:57:00,87.675,87.699,87.672,87.676,273400001.0
2005-10-04 02:58:00,87.666,87.681,87.643,87.643,295000002.0
2005-10-04 02:59:00,87.654,87.661,87.635,87.639,452999998.0
2005-10-04 03:00:00,87.66,87.669,87.625,87.651,333399999.0
2005-10-04 03:01:00,87.656,87.675,87.653,87.667,253300001.0
2005-10-04 03:02:00,87.659,87.677,87.655,87.655,109099999.0
2005-10-04 03:03:00,87.655,87.68,87.654,87.678,193399998.0
2005-10-04 03:04:00,87.658,87.701,87.656,87.679,238999997.0
2005-10-04 03:05:00,87.699,87.707,87.674,87.674,242700001.0
2005-10-04 03:06:00,87.658,87.694,87.658,87.678,332400001.0
2005-10-04 03:07:00,87.661,87.677,87.643,87.671,206400000.0
2005-10-04 03:08:00,87.674,87.687,87.655,87.667,259599995.0
2005-10-04 03:09:00,87.658,87.659,87.638,87.647,240199998.0
2005-10-04 03:10:00,87.653,87.657,87.627,87.635,347499996.0
2005-10-04 03:11:00,87.63,87.646,87.608,87.627,152599999.0
2005-10-04 03:12:00,87.628,87.647,87.617,87.622,147699999.0
2005-10-04 03:13:00,87.62,87.641,87.611,87.641,315999997.0
2005-10-04 03:14:00,87.635,87.655,87.635,87.651,141700003.0
2005-10-04 03:15:00,87.647,87.653,87.621,87.621,257399997.0
2005-10-04 03:16:00,87.638,87.638,87.616,87.633,67100000.0
2005-10-04 03:17:00,87.641,87.643,87.616,87.616,310900001.0
2005-10-04 03:18:00,87.637,87.644,87.613,87.644,280099997.0
2005-10-04 03:19:00,87.624,87.643,87.62,87.62,224100000.0
2005-10-04 03:20:00,87.644,87.645,87.621,87.627,157999998.0
2005-10-04 03:21:00,87.635,87.642,87.617,87.624,363999997.0
2005-10-04 03:22:00,87.624,87.643,87.611,87.628,317799998.0
2005-10-04 03:23:00,87.626,87.626,87.597,87.604,271900003.0
2005-10-04 03:24:00,87.628,87.636,87.612,87.613,142200000.0
2005-10-04 03:25:00,87.627,87.627,87.594,87.605,259500000.0
2005-10-04 03:26:00,87.632,87.637,87.613,87.613,153399999.0
2005-10-04 03:27:00,87.613,87.637,87.613,87.624,99300001.0
2005-10-04 03:28:00,87.613,87.638,87.611,87.618,321599998.0
2005-10-04 03:29:00,87.632,87.636,87.613,87.613,112900000.0
2005-10-04 03:30:00,87.617,87.632,87.6,87.617,196899998.0
2005-10-04 03:31:00,87.61,87.628,87.601,87.615,176900000.0
2005-10-04 03:32:00,87.637,87.637,87.605,87.612,329800003.0
2005-10-04 03:33:00,87.624,87.651,87.616,87.63,434399999.0
2005-10-04 03:34:00,87.637,87.641,87.617,87.622,262599995.0
2005-10-04 03:35:00,87.611,87.637,87.608,87.618,237199996.0
2005-10-04 03:36:00,87.617,87.623,87.602,87.607,157999999.0
2005-10-04 03:37:00,87.611,87.632,87.587,87.6,146399997.0
2005-10-04 03:38:00,87.582,87.62,87.582,87.616,127499998.0
2005-10-04 03:39:00,87.598,87.623,87.579,87.579,96000000.0
2005-10-04 03:40:00,87.578,87.615,87.578,87.59,213200001.0
2005-10-04 03:41:00,87.571,87.6,87.564,87.585,253199998.0
2005-10-04 03:42:00,87.606,87.617,87.59,87.603,304599995.0
2005-10-04 03:43:00,87.624,87.624,87.599,87.615,244599995.0
2005-10-04 03:44:00,87.591,87.619,87.553,87.619,227299999.0
2005-10-04 03:45:00,87.615,87.625,87.598,87.607,161099998.0
2005-10-04 03:46:00,87.588,87.624,87.587,87.615,199799996.0
2005-10-04 03:47:00,87.607,87.628,87.6,87.616,160499998.0
2005-10-04 03:48:00,87.614,87.619,87.587,87.609,310399999.0
2005-10-04 03:49:00,87.613,87.617,87.595,87.603,187999999.0
2005-10-04 03:50:00,87.603,87.611,87.579,87.59,186900002.0
2005-10-04 03:51:00,87.598,87.61,87.577,87.597,227600000.0
2005-10-04 03:52:00,87.582,87.599,87.573,87.597,260999998.0
2005-10-04 03:53:00,87.582,87.614,87.582,87.604,358500001.0
2005-10-04 03:54:00,87.603,87.617,87.591,87.592,254799997.0
2005-10-04 03:55:00,87.603,87.613,87.581,87.587,178000000.0
2005-10-04 03:56:00,87.607,87.607,87.573,87.579,197500001.0
2005-10-04 03:57:00,87.577,87.591,87.57,87.583,181300004.0
2005-10-04 03:58:00,87.57,87.595,87.561,87.58,259400002.0
2005-10-04 03:59:00,87.566,87.585,87.551,87.557,224500002.0
2005-10-04 04:00:00,87.58,87.583,87.556,87.582,232599997.0
2005-10-04 04:01:00,87.583,87.587,87.571,87.575,194999997.0
2005-10-04 04:02:00,87.573,87.573,87.547,87.56,190100001.0
2005-10-04 04:03:00,87.565,87.568,87.546,87.567,173900002.0
2005-10-04 04:04:00,87.572,87.588,87.556,87.565,109599997.0
2005-10-04 04:05:00,87.56,87.577,87.56,87.573,107700000.0
2005-10-04 04:06:00,87.554,87.571,87.53,87.556,160500000.0
2005-10-04 04:07:00,87.558,87.57,87.548,87.558,79399999.0
2005-10-04 04:08:00,87.549,87.566,87.537,87.555,174099997.0
2005-10-04 04:09:00,87.551,87.561,87.529,87.529,300300002.0
2005-10-04 04:10:00,87.548,87.556,87.533,87.538,228300005.0
2005-10-04 04:11:00,87.534,87.551,87.517,87.544,229099999.0
2005-10-04 04:12:00,87.526,87.562,87.526,87.562,116700003.0
2005-10-04 04:13:00,87.541,87.556,87.53,87.543,230399996.0
2005-10-04 04:14:00,87.538,87.551,87.526,87.534,125699999.0
2005-10-04 04:15:00,87.552,87.566,87.535,87.552,144099999.0
2005-10-04 04:16:00,87.541,87.558,87.535,87.547,213300002.0
2005-10-04 04:17:00,87.543,87.543,87.523,87.531,91499999.0
2005-10-04 04:18:00,87.536,87.55,87.522,87.529,213199997.0
2005-10-04 04:19:00,87.53,87.55,87.518,87.534,186599997.0
2005-10-04 04:20:00,87.525,87.535,87.499,87.519,370600003.0
2005-10-04 04:21:00,87.542,87.542,87.51,87.53,313699999.0
2005-10-04 04:22:00,87.516,87.555,87.509,87.513,304100000.0
2005-10-04 04:23:00,87.521,87.535,87.521,87.535,138200000.0
2005-10-04 04:24:00,87.515,87.537,87.515,87.534,80900000.0
2005-10-04 04:25:00,87.545,87.548,87.528,87.528,199600000.0
2005-10-04 04:26:00,87.527,87.553,87.527,87.53,131600001.0
2005-10-04 04:27:00,87.529,87.56,87.529,87.557,179799998.0
2005-10-04 04:28:00,87.557,87.563,87.543,87.555,127199997.0
2005-10-04 04:29:00,87.545,87.565,87.536,87.536,172200000.0
2005-10-04 04:30:00,87.537,87.553,87.535,87.553,166699999.0
2005-10-04 04:31:00,87.543,87.56,87.535,87.547,146000000.0
2005-10-04 04:32:00,87.533,87.559,87.533,87.545,200500004.0
2005-10-04 04:33:00,87.534,87.553,87.53,87.545,213699997.0
2005-10-04 04:34:00,87.536,87.541,87.52,87.526,162000000.0
2005-10-04 04:35:00,87.525,87.54,87.505,87.536,290199999.0
2005-10-04 04:36:00,87.53,87.548,87.53,87.548,64400002.0
2005-10-04 04:37:00,87.548,87.56,87.528,87.56,306100001.0
2005-10-04 04:38:00,87.551,87.577,87.55,87.556,103300000.0
2005-10-04 04:39:00,87.577,87.583,87.55,87.572,252699995.0
2005-10-04 04:40:00,87.57,87.571,87.544,87.554,293399999.0
2005-10-04 04:41:00,87.571,87.571,87.538,87.555,280699996.0
2005-10-04 04:42:00,87.568,87.568,87.545,87.552,153900000.0
2005-10-04 04:43:00,87.539,87.561,87.538,87.561,228499998.0
2005-10-04 04:44:00,87.567,87.567,87.54,87.54,152499999.0
2005-10-04 04:45:00,87.558,87.558,87.535,87.547,168300000.0
2005-10-04 04:46:00,87.532,87.552,87.529,87.546,332200006.0
2005-10-04 04:47:00,87.534,87.555,87.53,87.548,178900000.0
2005-10-04 04:48:00,87.539,87.554,87.531,87.539,240099996.0
2005-10-04 04:49:00,87.546,87.573,87.542,87.573,285500005.0
2005-10-04 04:50:00,87.572,87.576,87.549,87.555,300200002.0
2005-10-04 04:51:00,87.573,87.58,87.551,87.573,253900001.0
2005-10-04 04:52:00,87.559,87.588,87.548,87.564,253100001.0
2005-10-04 04:53:00,87.575,87.575,87.534,87.534,215999999.0
2005-10-04 04:54:00,87.55,87.564,87.544,87.563,151899999.0
2005-10-04 04:55:00,87.562,87.566,87.541,87.566,169499997.0
2005-10-04 04:56:00,87.579,87.588,87.541,87.545,127499998.0
2005-10-04 04:57:00,87.542,87.574,87.536,87.542,288000001.0
2005-10-04 04:58:00,87.554,87.567,87.546,87.558,18400000.0
2005-10-04 04:59:00,87.532,87.574,87.523,87.523,267500001.0
2005-10-04 05:00:00,87.539,87.561,87.538,87.559,213200000.0
2005-10-04 05:01:00,87.544,87.554,87.528,87.533,368199997.0
2005-10-04 05:02:00,87.519,87.543,87.505,87.536,188300000.0
2005-10-04 05:03:00,87.535,87.535,87.513,87.516,280599993.0
2005-10-04 05:04:00,87.533,87.534,87.507,87.518,116400000.0
2005-10-04 05:05:00,87.536,87.574,87.521,87.556,283200001.0
2005-10-04 05:06:00,87.585,87.596,87.562,87.575,179599999.0
2005-10-04 05:07:00,87.6,87.6,87.581,87.582,230500001.0
2005-10-04 05:08:00,87.598,87.612,87.586,87.612,151699998.0
2005-10-04 05:09:00,87.617,87.617,87.573,87.592,198699997.0
2005-10-04 05:10:00,87.604,87.633,87.602,87.625,308399997.0
2005-10-04 05:11:00,87.615,87.633,87.602,87.625,316400000.0
2005-10-04 05:12:00,87.617,87.64,87.614,87.627,279099997.0
2005-10-04 05:13:00,87.627,87.64,87.624,87.625,202199997.0
2005-10-04 05:14:00,87.627,87.648,87.624,87.648,293199998.0
2005-10-04 05:15:00,87.648,87.648,87.62,87.622,143200001.0
2005-10-04 05:16:00,87.628,87.642,87.623,87.633,211700002.0
2005-10-04 05:17:00,87.62,87.642,87.618,87.642,137999997.0
2005-10-04 05:18:00,87.645,87.645,87.613,87.62,319800000.0
2005-10-04 05:19:00,87.632,87.636,87.613,87.626,180599997.0
2005-10-04 05:20:00,87.631,87.631,87.609,87.609,312900002.0
2005-10-04 05:21:00,87.627,87.627,87.596,87.596,180700002.0
2005-10-04 05:22:00,87.615,87.62,87.594,87.602,146199999.0
2005-10-04 05:23:00,87.597,87.618,87.586,87.599,230200001.0
2005-10-04 05:24:00,87.594,87.613,87.594,87.61,242699997.0
2005-10-04 05:25:00,87.606,87.619,87.59,87.599,286299999.0
2005-10-04 05:26:00,87.621,87.625,87.605,87.612,122799998.0
2005-10-04 05:27:00,87.616,87.628,87.603,87.616,116500000.0
2005-10-04 05:28:00,87.583,87.624,87.583,87.601,214299999.0
2005-10-04 05:29:00,87.621,87.629,87.599,87.616,286300000.0
2005-10-04 05:30:00,87.612,87.623,87.592,87.621,221700000.0
2005-10-04 05:31:00,87.604,87.621,87.604,87.621,73100000.0
2005-10-04 05:32:00,87.6,87.617,87.586,87.599,258099999.0
2005-10-04 05:33:00,87.596,87.608,87.583,87.595,115900001.0
2005-10-04 05:34:00,87.599,87.612,87.596,87.603,138799997.0
2005-10-04 05:35:00,87.593,87.599,87.574,87.599,269500003.0
2005-10-04 05:36:00,87.597,87.608,87.583,87.598,145299999.0
2005-10-04 05:37:00,87.582,87.604,87.576,87.597,277799999.0
2005-10-04 05:38:00,87.581,87.608,87.581,87.608,99600000.0
2005-10-04 05:39:00,87.603,87.606,87.583,87.583,161999999.0
2005-10-04 05:40:00,87.576,87.576,87.563,87.571,69100000.0
2005-10-04 05:41:00,87.587,87.599,87.576,87.576,210199997.0
2005-10-04 05:42:00,87.584,87.594,87.556,87.564,247499998.0
2005-10-04 05:43:00,87.568,87.596,87.566,87.596,141599999.0
2005-10-04 05:44:00,87.595,87.604,87.576,87.576,243499994.0
2005-10-04 05:45:00,87.598,87.6,87.576,87.598,323599998.0
2005-10-04 05:46:00,87.59,87.6,87.574,87.586,57100000.0
2005-10-04 05:47:00,87.575,87.608,87.556,87.595,293400004.0
2005-10-04 05:48:00,87.588,87.6,87.576,87.593,164100000.0
2005-10-04 05:49:00,87.603,87.611,87.584,87.588,156800002.0
2005-10-04 05:50:00,87.588,87.6,87.577,87.587,62299998.0
2005-10-04 05:51:00,87.588,87.599,87.559,87.589,210599999.0
2005-10-04 05:52:00,87.572,87.602,87.572,87.602,242899999.0
2005-10-04 05:53:00,87.585,87.586,87.566,87.573,169100001.0
2005-10-04 05:54:00,87.604,87.606,87.585,87.585,79900000.0
2005-10-04 05:55:00,87.585,87.6,87.561,87.58,258700000.0
2005-10-04 05:56:00,87.603,87.603,87.584,87.597,57200000.0
2005-10-04 05:57:00,87.603,87.607,87.582,87.583,247900002.0
2005-10-04 05:58:00,87.587,87.607,87.581,87.599,135900000.0
2005-10-04 05:59:00,87.578,87.596,87.57,87.581,71800000.0
2005-10-04 06:00:00,87.567,87.596,87.565,87.585,223499997.0
2005-10-04 06:01:00,87.574,87.6,87.552,87.6,137799999.0
2005-10-04 06:02:00,87.596,87.599,87.577,87.583,48900001.0
2005-10-04 06:03:00,87.605,87.605,87.59,87.59,87200000.0
2005-10-04 06:04:00,87.589,87.611,87.584,87.592,340099998.0
2005-10-04 06:05:00,87.603,87.606,87.578,87.578,307699996.0
2005-10-04 06:06:00,87.602,87.62,87.592,87.619,312200000.0
2005-10-04 06:07:00,87.6,87.62,87.6,87.62,232500001.0
2005-10-04 06:08:00,87.604,87.617,87.591,87.617,129699999.0
2005-10-04 06:09:00,87.598,87.618,87.595,87.618,219900001.0
2005-10-04 06:10:00,87.592,87.613,87.58,87.601,284300000.0
2005-10-04 06:11:00,87.577,87.616,87.566,87.616,199200000.0
2005-10-04 06:12:00,87.599,87.628,87.594,87.599,279500003.0
2005-10-04 06:13:00,87.61,87.61,87.581,87.588,201899996.0
2005-10-04 06:14:00,87.602,87.602,87.581,87.581,97799997.0
2005-10-04 06:15:00,87.592,87.605,87.574,87.579,170200000.0
2005-10-04 06:16:00,87.602,87.607,87.579,87.6,238399997.0
2005-10-04 06:17:00,87.589,87.606,87.569,87.591,102599999.0
2005-10-04 06:18:00,87.604,87.613,87.584,87.595,210400002.0
2005-10-04 06:19:00,87.598,87.616,87.59,87.615,196199998.0
2005-10-04 06:20:00,87.605,87.618,87.59,87.61,322999997.0
2005-10-04 06:21:00,87.602,87.608,87.583,87.608,195300001.0
2005-10-04 06:22:00,87.599,87.601,87.584,87.586,81799998.0
2005-10-04 06:23:00,87.607,87.616,87.592,87.611,183500000.0
2005-10-04 06:24:00,87.581,87.603,87.577,87.6,160399999.0
2005-10-04 06:25:00,87.598,87.613,87.575,87.585,218099997.0
2005-10-04 06:26:00,87.598,87.611,87.574,87.596,277799999.0
2005-10-04 06:27:00,87.592,87.613,87.588,87.597,275500000.0
2005-10-04 06:28:00,87.61,87.61,87.574,87.574,195999999.0
2005-10-04 06:29:00,87.587,87.603,87.585,87.601,185600001.0
2005-10-04 06:30:00,87.603,87.608,87.582,87.595,165599998.0
2005-10-04 06:31:00,87.585,87.605,87.576,87.599,193000000.0
2005-10-04 06:32:00,87.586,87.586,87.565,87.58,80999999.0
2005-10-04 06:33:00,87.587,87.592,87.57,87.577,222600001.0
2005-10-04 06:34:00,87.579,87.599,87.569,87.588,152699999.0
2005-10-04 06:35:00,87.575,87.589,87.556,87.588,110199999.0
2005-10-04 06:36:00,87.561,87.595,87.559,87.571,151800001.0
2005-10-04 06:37:00,87.577,87.59,87.561,87.58,152799999.0
2005-10-04 06:38:00,87.572,87.604,87.561,87.561,180399998.0
2005-10-04 06:39:00,87.593,87.62,87.593,87.615,271999999.0
2005-10-04 06:40:00,87.607,87.646,87.607,87.646,246500000.0
2005-10-04 06:41:00,87.64,87.64,87.617,87.617,154399998.0
2005-10-04 06:42:00,87.608,87.631,87.597,87.62,157200001.0
2005-10-04 06:43:00,87.625,87.63,87.61,87.61,136199999.0
2005-10-04 06:44:00,87.622,87.622,87.597,87.606,124100000.0
2005-10-04 06:45:00,87.596,87.627,87.596,87.627,158200000.0
2005-10-04 06:46:00,87.616,87.628,87.607,87.623,213699998.0
2005-10-04 06:47:00,87.622,87.622,87.593,87.593,122300000.0
2005-10-04 06:48:00,87.624,87.624,87.604,87.604,28499999.0
2005-10-04 06:49:00,87.63,87.63,87.602,87.602,44999999.0
2005-10-04 06:50:00,87.611,87.627,87.611,87.627,59700000.0
2005-10-04 06:51:00,87.615,87.63,87.601,87.618,195000001.0
2005-10-04 06:52:00,87.631,87.648,87.61,87.621,297600008.0
2005-10-04 06:53:00,87.632,87.643,87.615,87.635,200500002.0
2005-10-04 06:54:00,87.607,87.631,87.59,87.608,191199998.0
2005-10-04 06:55:00,87.628,87.64,87.62,87.635,129500000.0
2005-10-04 06:56:00,87.629,87.649,87.61,87.624,262399996.0
2005-10-04 06:57:00,87.623,87.638,87.617,87.626,156100001.0
2005-10-04 06:58:00,87.639,87.644,87.611,87.635,293700002.0
2005-10-04 06:59:00,87.624,87.648,87.624,87.646,204000000.0
2005-10-04 07:00:00,87.634,87.652,87.625,87.643,169099997.0
2005-10-04 07:01:00,87.639,87.652,87.629,87.65,196699995.0
2005-10-04 07:02:00,87.632,87.657,87.626,87.653,110999999.0
2005-10-04 07:03:00,87.657,87.66,87.635,87.659,116000000.0
2005-10-04 07:04:00,87.648,87.672,87.648,87.67,201100000.0
2005-10-04 07:05:00,87.662,87.674,87.645,87.645,195099999.0
2005-10-04 07:06:00,87.644,87.661,87.644,87.661,19600000.0
2005-10-04 07:07:00,87.653,87.672,87.653,87.671,161899998.0
2005-10-04 07:08:00,87.665,87.67,87.647,87.648,195999999.0
2005-10-04 07:09:00,87.667,87.679,87.667,87.679,38199999.0
2005-10-04 07:10:00,87.654,87.667,87.644,87.657,101000000.0
2005-10-04 07:11:00,87.655,87.666,87.644,87.666,169200002.0
2005-10-04 07:12:00,87.666,87.681,87.654,87.656,258300000.0
2005-10-04 07:13:00,87.66,87.675,87.65,87.67,183500001.0
2005-10-04 07:14:00,87.665,87.67,87.649,87.65,236899999.0
2005-10-04 07:15:00,87.662,87.675,87.65,87.672,302900004.0
2005-10-04 07:16:00,87.644,87.686,87.644,87.686,213799998.0
2005-10-04 07:17:00,87.683,87.692,87.667,87.676,272100002.0
2005-10-04 07:18:00,87.677,87.703,87.677,87.682,190499998.0
2005-10-04 07:19:00,87.681,87.699,87.679,87.693,250999999.0
2005-10-04 07:20:00,87.677,87.695,87.669,87.685,178899999.0
2005-10-04 07:21:00,87.668,87.688,87.664,87.682,204499994.0
2005-10-04 07:22:00,87.66,87.692,87.65,87.662,305599998.0
2005-10-04 07:23:00,87.679,87.698,87.663,87.687,251399999.0
2005-10-04 07:24:00,87.672,87.693,87.672,87.693,151200000.0
2005-10-04 07:25:00,87.689,87.697,87.673,87.673,242700002.0
2005-10-04 07:26:00,87.676,87.688,87.649,87.688,257899996.0
2005-10-04 07:27:00,87.677,87.693,87.661,87.67,225399998.0
2005-10-04 07:28:00,87.668,87.692,87.668,87.692,193899997.0
2005-10-04 07:29:00,87.697,87.71,87.675,87.68,178299999.0
2005-10-04 07:30:00,87.703,87.705,87.678,87.678,203099997.0
2005-10-04 07:31:00,87.69,87.7,87.678,87.678,101700000.0
2005-10-04 07:32:00,87.684,87.698,87.675,87.689,224700000.0
2005-10-04 07:33:00,87.695,87.695,87.654,87.68,130299997.0
2005-10-04 07:34:00,87.68,87.692,87.66,87.67,256599998.0
2005-10-04 07:35:00,87.682,87.682,87.657,87.666,285899998.0
2005-10-04 07:36:00,87.663,87.68,87.663,87.672,157099998.0
2005-10-04 07:37:00,87.677,87.677,87.644,87.663,257800002.0
2005-10-04 07:38:00,87.665,87.695,87.651,87.675,241600001.0
2005-10-04 07:39:00,87.673,87.688,87.664,87.684,190499998.0
2005-10-04 07:40:00,87.667,87.684,87.667,87.684,108700000.0
2005-10-04 07:41:00,87.683,87.69,87.67,87.683,313500000.0
2005-10-04 07:42:00,87.663,87.682,87.657,87.678,259099998.0
2005-10-04 07:43:00,87.659,87.675,87.656,87.664,202599998.0
2005-10-04 07:44:00,87.675,87.685,87.659,87.685,92100000.0
2005-10-04 07:45:00,87.664,87.715,87.664,87.705,188300001.0
2005-10-04 07:46:00,87.697,87.707,87.676,87.683,255999999.0
2005-10-04 07:47:00,87.671,87.692,87.666,87.67,252000001.0
2005-10-04 07:48:00,87.681,87.681,87.66,87.66,171700001.0
2005-10-04 07:49:00,87.663,87.681,87.661,87.675,152899999.0
2005-10-04 07:50:00,87.655,87.672,87.645,87.658,180499998.0
2005-10-04 07:51:00,87.663,87.666,87.644,87.644,178699999.0
2005-10-04 07:52:00,87.629,87.651,87.62,87.639,203099999.0
2005-10-04 07:53:00,87.638,87.665,87.63,87.635,258699998.0
2005-10-04 07:54:00,87.643,87.661,87.63,87.653,332899997.0
2005-10-04 07:55:00,87.649,87.664,87.636,87.655,139299998.0
2005-10-04 07:56:00,87.655,87.662,87.639,87.646,215499999.0
2005-10-04 07:57:00,87.628,87.663,87.628,87.654,225399999.0
2005-10-04 07:58:00,87.628,87.651,87.628,87.646,164799999.0
2005-10-04 07:59:00,87.652,87.665,87.641,87.646,206300001.0
2005-10-04 08:00:00,87.641,87.681,87.634,87.663,179299997.0
2005-10-04 08:01:00,87.661,87.681,87.639,87.658,173599998.0
2005-10-04 08:02:00,87.665,87.671,87.652,87.66,143100002.0
2005-10-04 08:03:00,87.667,87.667,87.638,87.649,310799996.0
2005-10-04 08:04:00,87.665,87.665,87.638,87.652,243100005.0
2005-10-04 08:05:00,87.667,87.675,87.645,87.645,110499999.0
2005-10-04 08:06:00,87.649,87.677,87.649,87.677,173899998.0
2005-10-04 08:07:00,87.673,87.702,87.655,87.682,276000000.0
2005-10-04 08:08:00,87.7,87.721,87.691,87.694,156299999.0
2005-10-04 08:09:00,87.68,87.702,87.679,87.7,218699997.0
2005-10-04 08:10:00,87.685,87.696,87.67,87.696,177199999.0
2005-10-04 08:11:00,87.674,87.7,87.67,87.683,140799998.0
2005-10-04 08:12:00,87.688,87.695,87.668,87.668,284900003.0
2005-10-04 08:13:00,87.688,87.688,87.659,87.659,213800002.0
2005-10-04 08:14:00,87.662,87.694,87.648,87.659,221000000.0
2005-10-04 08:15:00,87.678,87.697,87.671,87.671,331300002.0
2005-10-04 08:16:00,87.675,87.693,87.655,87.672,75499999.0
2005-10-04 08:17:00,87.672,87.681,87.659,87.663,147700001.0
2005-10-04 08:18:00,87.679,87.699,87.658,87.658,168100002.0
2005-10-04 08:19:00,87.68,87.682,87.654,87.656,254200000.0
2005-10-04 08:20:00,87.671,87.685,87.653,87.676,186300000.0
2005-10-04 08:21:00,87.693,87.695,87.677,87.682,268499993.0
2005-10-04 08:22:00,87.682,87.688,87.66,87.66,225499999.0
2005-10-04 08:23:00,87.662,87.685,87.662,87.662,271599997.0
2005-10-04 08:24:00,87.672,87.686,87.66,87.68,313099998.0
2005-10-04 08:25:00,87.685,87.705,87.67,87.69,251899999.0
2005-10-04 08:26:00,87.701,87.701,87.673,87.673,222799999.0
2005-10-04 08:27:00,87.682,87.691,87.663,87.667,329699997.0
2005-10-04 08:28:00,87.653,87.68,87.653,87.68,324700000.0
2005-10-04 08:29:00,87.659,87.677,87.652,87.665,180299998.0
2005-10-04 08:30:00,87.666,87.666,87.614,87.625,161100000.0
2005-10-04 08:31:00,87.65,87.66,87.624,87.645,221400004.0
2005-10-04 08:32:00,87.639,87.657,87.631,87.657,82800000.0
2005-10-04 08:33:00,87.633,87.659,87.633,87.654,330800004.0
2005-10-04 08:34:00,87.643,87.662,87.63,87.648,208799997.0
2005-10-04 08:35:00,87.643,87.654,87.628,87.641,228300000.0
2005-10-04 08:36:00,87.622,87.64,87.61,87.626,312300001.0
2005-10-04 08:37:00,87.613,87.628,87.594,87.623,171400002.0
2005-10-04 08:38:00,87.627,87.648,87.614,87.635,193799996.0
2005-10-04 08:39:00,87.637,87.655,87.617,87.642,239099998.0
2005-10-04 08:40:00,87.657,87.663,87.637,87.646,189299996.0
2005-10-04 08:41:00,87.641,87.662,87.638,87.65,141800000.0
2005-10-04 08:42:00,87.648,87.656,87.618,87.643,245799998.0
2005-10-04 08:43:00,87.655,87.66,87.636,87.648,294399999.0
2005-10-04 08:44:00,87.665,87.678,87.639,87.655,222499997.0
2005-10-04 08:45:00,87.663,87.683,87.657,87.669,282799995.0
2005-10-04 08:46:00,87.652,87.669,87.645,87.661,102300001.0
2005-10-04 08:47:00,87.656,87.661,87.637,87.639,229199999.0
2005-10-04 08:48:00,87.655,87.659,87.633,87.633,223600000.0
2005-10-04 08:49:00,87.642,87.655,87.624,87.642,233399999.0
2005-10-04 08:50:00,87.645,87.66,87.622,87.64,198100003.0
2005-10-04 08:51:00,87.656,87.667,87.612,87.612,260200001.0
2005-10-04 08:52:00,87.655,87.676,87.655,87.676,52400001.0
2005-10-04 08:53:00,87.677,87.693,87.656,87.67,216199998.0
2005-10-04 08:54:00,87.67,87.67,87.648,87.665,213899999.0
2005-10-04 08:55:00,87.641,87.664,87.641,87.656,269600000.0
2005-10-04 08:56:00,87.646,87.669,87.642,87.642,309900000.0
2005-10-04 08:57:00,87.646,87.674,87.645,87.67,262900002.0
2005-10-04 08:58:00,87.657,87.671,87.643,87.663,185700001.0
2005-10-04 08:59:00,87.644,87.67,87.641,87.662,246800000.0
2005-10-04 09:00:00,87.673,87.688,87.658,87.679,308399994.0
2005-10-04 09:01:00,87.66,87.684,87.66,87.682,184900001.0
2005-10-04 09:02:00,87.697,87.704,87.677,87.692,288899995.0
2005-10-04 09:03:00,87.693,87.705,87.674,87.688,239000001.0
2005-10-04 09:04:00,87.668,87.702,87.668,87.691,341199998.0
2005-10-04 09:05:00,87.697,87.697,87.657,87.668,296400001.0
2005-10-04 09:06:00,87.672,87.686,87.652,87.67,301999999.0
2005-10-04 09:07:00,87.664,87.681,87.656,87.67,209899998.0
2005-10-04 09:08:00,87.664,87.684,87.641,87.656,363399999.0
2005-10-04 09:09:00,87.656,87.679,87.654,87.672,193400002.0
2005-10-04 09:10:00,87.65,87.665,87.637,87.652,268299999.0
2005-10-04 09:11:00,87.653,87.673,87.651,87.673,238400002.0
2005-10-04 09:12:00,87.672,87.672,87.642,87.66,192200003.0
2005-10-04 09:13:00,87.667,87.673,87.648,87.67,298200000.0
2005-10-04 09:14:00,87.648,87.667,87.647,87.667,12800000.0
2005-10-04 09:15:00,87.67,87.679,87.656,87.656,165200002.0
2005-10-04 09:16:00,87.672,87.69,87.67,87.67,207700002.0
2005-10-04 09:17:00,87.683,87.683,87.65,87.664,223300001.0
2005-10-04 09:18:00,87.652,87.678,87.637,87.654,207499999.0
2005-10-04 09:19:00,87.663,87.677,87.647,87.669,194200002.0
2005-10-04 09:20:00,87.678,87.678,87.646,87.651,296900003.0
2005-10-04 09:21:00,87.646,87.663,87.639,87.655,213699997.0
2005-10-04 09:22:00,87.637,87.665,87.637,87.653,206799999.0
2005-10-04 09:23:00,87.631,87.655,87.631,87.647,190499996.0
2005-10-04 09:24:00,87.647,87.658,87.639,87.654,169499999.0
2005-10-04 09:25:00,87.636,87.657,87.613,87.637,341900002.0
2005-10-04 09:26:00,87.639,87.653,87.627,87.637,59500000.0
2005-10-04 09:27:00,87.667,87.675,87.647,87.673,315999993.0
2005-10-04 09:28:00,87.658,87.675,87.652,87.675,287199999.0
2005-10-04 09:29:00,87.679,87.694,87.67,87.684,330799999.0
2005-10-04 09:30:00,87.685,87.72,87.68,87.72,204599998.0
2005-10-04 09:31:00,87.714,87.737,87.713,87.725,232599999.0
2005-10-04 09:32:00,87.716,87.736,87.7,87.714,308999998.0
2005-10-04 09:33:00,87.707,87.723,87.702,87.717,281600001.0
2005-10-04 09:34:00,87.693,87.722,87.693,87.722,193699997.0
2005-10-04 09:35:00,87.704,87.746,87.704,87.739,225699998.0
2005-10-04 09:36:00,87.743,87.759,87.735,87.748,194700001.0
2005-10-04 09:37:00,87.738,87.765,87.729,87.755,236399999.0
2005-10-04 09:38:00,87.735,87.755,87.726,87.755,208399997.0
2005-10-04 09:39:00,87.746,87.759,87.733,87.753,268399999.0
2005-10-04 09:40:00,87.751,87.754,87.726,87.726,158400000.0
2005-10-04 09:41:00,87.729,87.746,87.717,87.746,167499998.0
2005-10-04 09:42:00,87.748,87.748,87.716,87.734,227300004.0
2005-10-04 09:43:00,87.709,87.718,87.691,87.697,338499993.0
2005-10-04 09:44:00,87.702,87.721,87.687,87.713,226899998.0
2005-10-04 09:45:00,87.707,87.736,87.697,87.722,181299999.0
2005-10-04 09:46:00,87.731,87.741,87.718,87.72,182399998.0
2005-10-04 09:47:00,87.732,87.735,87.709,87.709,195100002.0
2005-10-04 09:48:00,87.71,87.733,87.708,87.728,247400000.0
2005-10-04 09:49:00,87.718,87.735,87.708,87.708,213900000.0
2005-10-04 09:50:00,87.714,87.725,87.689,87.692,444799993.0
2005-10-04 09:51:00,87.678,87.707,87.671,87.695,214600003.0
2005-10-04 09:52:00,87.695,87.701,87.675,87.681,104599999.0
2005-10-04 09:53:00,87.707,87.722,87.697,87.701,152299993.0
2005-10-04 09:54:00,87.716,87.732,87.704,87.723,164899999.0
2005-10-04 09:55:00,87.719,87.736,87.703,87.717,191400000.0
2005-10-04 09:56:00,87.72,87.742,87.72,87.74,214999997.0
2005-10-04 09:57:00,87.726,87.743,87.714,87.716,294899998.0
2005-10-04 09:58:00,87.717,87.734,87.695,87.7,260799997.0
2005-10-04 09:59:00,87.718,87.754,87.718,87.754,100799997.0
2005-10-04 10:00:00,87.758,87.758,87.732,87.75,193200001.0
2005-10-04 10:01:00,87.769,87.769,87.729,87.729,196200001.0
2005-10-04 10:02:00,87.755,87.777,87.755,87.76,98899998.0
2005-10-04 10:03:00,87.77,87.774,87.744,87.744,131500000.0
2005-10-04 10:04:00,87.764,87.764,87.747,87.747,15800000.0
2005-10-04 10:05:00,87.759,87.787,87.75,87.771,172100000.0
2005-10-04 10:06:00,87.767,87.797,87.766,87.779,199899999.0
2005-10-04 10:07:00,87.742,87.769,87.742,87.769,95100001.0
2005-10-04 10:08:00,87.737,87.772,87.737,87.772,104500001.0
2005-10-04 10:09:00,87.753,87.77,87.748,87.754,164299997.0
2005-10-04 10:10:00,87.738,87.747,87.718,87.727,259099999.0
2005-10-04 10:11:00,87.718,87.747,87.717,87.747,180699999.0
2005-10-04 10:12:00,87.722,87.742,87.706,87.722,351499997.0
2005-10-04 10:13:00,87.724,87.746,87.722,87.735,175000000.0
2005-10-04 10:14:00,87.732,87.749,87.723,87.723,127800000.0
2005-10-04 10:15:00,87.75,87.766,87.738,87.763,133899999.0
2005-10-04 10:16:00,87.764,87.778,87.743,87.764,172300000.0
2005-10-04 10:17:00,87.772,87.808,87.766,87.778,165099998.0
2005-10-04 10:18:00,87.797,87.823,87.788,87.803,155099999.0
2005-10-04 10:19:00,87.81,87.847,87.81,87.828,301600000.0
2005-10-04 10:20:00,87.816,87.832,87.793,87.825,272900003.0
2005-10-04 10:21:00,87.805,87.835,87.805,87.821,273799996.0
2005-10-04 10:22:00,87.839,87.842,87.814,87.828,260099995.0
2005-10-04 10:23:00,87.799,87.832,87.799,87.828,276299996.0
2005-10-04 10:24:00,87.816,87.838,87.808,87.838,116999999.0
2005-10-04 10:25:00,87.834,87.834,87.818,87.818,241100003.0
2005-10-04 10:26:00,87.83,87.83,87.805,87.805,177900003.0
2005-10-04 10:27:00,87.827,87.84,87.814,87.815,139200002.0
2005-10-04 10:28:00,87.805,87.836,87.805,87.827,150000000.0
2005-10-04 10:29:00,87.811,87.835,87.808,87.824,118699999.0
2005-10-04 10:30:00,87.808,87.826,87.797,87.814,106900001.0
2005-10-04 10:31:00,87.808,87.828,87.787,87.815,291300006.0
2005-10-04 10:32:00,87.817,87.833,87.813,87.833,85800001.0
2005-10-04 10:33:00,87.847,87.847,87.826,87.828,234400002.0
2005-10-04 10:34:00,87.844,87.847,87.825,87.843,290699998.0
2005-10-04 10:35:00,87.852,87.852,87.824,87.84,162700000.0
2005-10-04 10:36:00,87.824,87.842,87.814,87.829,256799997.0
2005-10-04 10:37:00,87.802,87.847,87.802,87.847,270299997.0
2005-10-04 10:38:00,87.824,87.842,87.813,87.832,344900001.0
2005-10-04 10:39:00,87.833,87.844,87.82,87.838,447200001.0
2005-10-04 10:40:00,87.818,87.854,87.818,87.854,162800000.0
2005-10-04 10:41:00,87.862,87.864,87.835,87.835,208899998.0
2005-10-04 10:42:00,87.846,87.868,87.827,87.852,203399999.0
2005-10-04 10:43:00,87.835,87.862,87.82,87.862,344300001.0
2005-10-04 10:44:00,87.858,87.878,87.841,87.858,228900000.0
2005-10-04 10:45:00,87.874,87.893,87.86,87.877,339899997.0
2005-10-04 10:46:00,87.878,87.9,87.877,87.892,184499998.0
2005-10-04 10:47:00,87.892,87.892,87.862,87.877,272500004.0
2005-10-04 10:48:00,87.881,87.881,87.841,87.841,200499997.0
2005-10-04 10:49:00,87.881,87.882,87.858,87.87,113299998.0
2005-10-04 10:50:00,87.876,87.884,87.863,87.88,205099998.0
2005-10-04 10:51:00,87.88,87.908,87.88,87.902,267199999.0
2005-10-04 10:52:00,87.879,87.915,87.879,87.913,210000002.0
2005-10-04 10:53:00,87.895,87.907,87.879,87.896,263500002.0
2005-10-04 10:54:00,87.877,87.905,87.851,87.905,367499996.0
2005-10-04 10:55:00,87.905,87.91,87.887,87.898,271000001.0
2005-10-04 10:56:00,87.904,87.904,87.878,87.891,217300001.0
2005-10-04 10:57:00,87.89,87.919,87.89,87.915,161699999.0
2005-10-04 10:58:00,87.896,87.913,87.886,87.902,231199995.0
2005-10-04 10:59:00,87.902,87.933,87.893,87.904,221900004.0
2005-10-04 11:00:00,87.933,87.935,87.899,87.899,118499999.0
2005-10-04 11:01:00,87.909,87.921,87.879,87.901,317899997.0
2005-10-04 11:02:00,87.903,87.91,87.881,87.889,277200000.0
2005-10-04 11:03:00,87.913,87.914,87.886,87.895,228899998.0
2005-10-04 11:04:00,87.905,87.917,87.895,87.913,190400000.0
2005-10-04 11:05:00,87.915,87.953,87.901,87.94,253999997.0
2005-10-04 11:06:00,87.931,87.946,87.913,87.94,153799999.0
2005-10-04 11:07:00,87.929,87.952,87.926,87.935,231300000.0
2005-10-04 11:08:00,87.937,87.948,87.917,87.921,257499997.0
2005-10-04 11:09:00,87.908,87.934,87.908,87.926,133000001.0
2005-10-04 11:10:00,87.917,87.932,87.903,87.915,311000004.0
2005-10-04 11:11:00,87.924,87.945,87.901,87.926,255299999.0
2005-10-04 11:12:00,87.944,87.946,87.923,87.923,287600001.0
2005-10-04 11:13:00,87.915,87.934,87.915,87.931,204499999.0
2005-10-04 11:14:00,87.923,87.937,87.912,87.927,338199998.0
2005-10-04 11:15:00,87.909,87.942,87.909,87.942,290600000.0
2005-10-04 11:16:00,87.943,87.943,87.911,87.911,241199999.0
2005-10-04 11:17:00,87.929,87.941,87.911,87.941,232399998.0
2005-10-04 11:18:00,87.925,87.959,87.924,87.952,346199998.0
2005-10-04 11:19:00,87.955,87.964,87.941,87.943,65099999.0
2005-10-04 11:20:00,87.955,87.962,87.94,87.945,184300000.0
2005-10-04 11:21:00,87.931,87.97,87.926,87.95,260400004.0
2005-10-04 11:22:00,87.973,87.976,87.954,87.954,217499999.0
2005-10-04 11:23:00,87.935,87.952,87.933,87.939,253199996.0
2005-10-04 11:24:00,87.947,87.952,87.93,87.94,274899999.0
2005-10-04 11:25:00,87.947,87.962,87.932,87.937,221699997.0
2005-10-04 11:26:00,87.949,87.962,87.93,87.96,321600001.0
2005-10-04 11:27:00,87.966,87.974,87.94,87.94,160200001.0
2005-10-04 11:28:00,87.957,87.962,87.936,87.939,235799997.0
2005-10-04 11:29:00,87.964,87.966,87.933,87.941,333700005.0
2005-10-04 11:30:00,87.943,87.961,87.939,87.953,343700002.0
2005-10-04 11:31:00,87.955,87.965,87.936,87.945,148900001.0
2005-10-04 11:32:00,87.972,87.979,87.956,87.959,275999996.0
2005-10-04 11:33:00,87.962,87.97,87.932,87.932,220600000.0
2005-10-04 11:34:00,87.945,87.98,87.945,87.97,376499999.0
2005-10-04 11:35:00,87.96,87.97,87.94,87.958,107699998.0
2005-10-04 11:36:00,87.952,87.976,87.946,87.966,175900001.0
2005-10-04 11:37:00,87.96,87.968,87.937,87.942,224199999.0
2005-10-04 11:38:00,87.967,87.978,87.947,87.947,218500000.0
2005-10-04 11:39:00,87.956,87.974,87.94,87.94,399199999.0
2005-10-04 11:40:00,87.947,87.968,87.932,87.953,216800001.0
2005-10-04 11:41:00,87.953,87.958,87.938,87.941,425300000.0
2005-10-04 11:42:00,87.955,87.955,87.932,87.932,172600001.0
2005-10-04 11:43:00,87.945,87.954,87.922,87.922,252800000.0
2005-10-04 11:44:00,87.931,87.932,87.91,87.918,207799999.0
2005-10-04 11:45:00,87.925,87.939,87.911,87.924,381500003.0
2005-10-04 11:46:00,87.902,87.919,87.902,87.913,215200001.0
2005-10-04 11:47:00,87.902,87.917,87.887,87.899,289199995.0
2005-10-04 11:48:00,87.896,87.914,87.878,87.91,280500001.0
2005-10-04 11:49:00,87.898,87.923,87.881,87.892,345099999.0
2005-10-04 11:50:00,87.895,87.92,87.893,87.919,177799999.0
2005-10-04 11:51:00,87.899,87.921,87.891,87.921,274900001.0
2005-10-04 11:52:00,87.928,87.928,87.903,87.911,196399999.0
2005-10-04 11:53:00,87.916,87.938,87.913,87.93,299500001.0
2005-10-04 11:54:00,87.923,87.924,87.9,87.9,242099998.0
2005-10-04 11:55:00,87.915,87.923,87.892,87.892,218499998.0
2005-10-04 11:56:00,87.91,87.932,87.902,87.932,280099999.0
2005-10-04 11:57:00,87.911,87.932,87.904,87.923,115800001.0
2005-10-04 11:58:00,87.92,87.927,87.902,87.909,213400002.0
2005-10-04 11:59:00,87.924,87.965,87.924,87.952,317500002.0
2005-10-04 12:00:00,87.956,87.962,87.935,87.949,270200002.0
2005-10-04 12:01:00,87.922,87.941,87.908,87.933,166600002.0
2005-10-04 12:02:00,87.932,87.946,87.892,87.928,251899999.0
2005-10-04 12:03:00,87.929,87.956,87.92,87.956,242999999.0
2005-10-04 12:04:00,87.937,87.958,87.933,87.958,172299999.0
2005-10-04 12:05:00,87.933,87.95,87.931,87.95,115399998.0
2005-10-04 12:06:00,87.962,87.962,87.935,87.948,263000001.0
2005-10-04 12:07:00,87.936,87.959,87.935,87.955,397500004.0
2005-10-04 12:08:00,87.941,87.96,87.941,87.957,205600002.0
2005-10-04 12:09:00,87.943,87.968,87.933,87.947,291200000.0
2005-10-04 12:10:00,87.933,87.955,87.932,87.946,234699996.0
2005-10-04 12:11:00,87.94,87.952,87.922,87.934,81700000.0
2005-10-04 12:12:00,87.95,87.962,87.921,87.921,274400002.0
2005-10-04 12:13:00,87.949,87.949,87.917,87.917,212099999.0
2005-10-04 12:14:00,87.937,87.937,87.906,87.917,278499999.0
2005-10-04 12:15:00,87.919,87.935,87.891,87.924,129900000.0
2005-10-04 12:16:00,87.917,87.928,87.899,87.909,160900000.0
2005-10-04 12:17:00,87.907,87.932,87.894,87.912,320400004.0
2005-10-04 12:18:00,87.918,87.941,87.91,87.912,276799996.0
2005-10-04 12:19:00,87.938,87.954,87.927,87.93,191300000.0
2005-10-04 12:20:00,87.946,87.957,87.932,87.941,230799997.0
2005-10-04 12:21:00,87.941,87.941,87.907,87.915,245399999.0
2005-10-04 12:22:00,87.913,87.93,87.894,87.898,181200000.0
2005-10-04 12:23:00,87.916,87.923,87.897,87.923,150000001.0
2005-10-04 12:24:00,87.912,87.92,87.896,87.907,239000000.0
2005-10-04 12:25:00,87.883,87.914,87.883,87.902,131500000.0
2005-10-04 12:26:00,87.895,87.908,87.882,87.899,131099998.0
2005-10-04 12:27:00,87.886,87.888,87.859,87.859,225700000.0
2005-10-04 12:28:00,87.855,87.875,87.852,87.874,238299998.0
2005-10-04 12:29:00,87.856,87.874,87.845,87.864,210600002.0
2005-10-04 12:30:00,87.851,87.864,87.833,87.833,175300001.0
2005-10-04 12:31:00,87.849,87.862,87.835,87.853,344400000.0
2005-10-04 12:32:00,87.841,87.862,87.839,87.86,274399998.0
2005-10-04 12:33:00,87.85,87.856,87.833,87.833,101299998.0
2005-10-04 12:34:00,87.833,87.856,87.827,87.831,313499998.0
2005-10-04 12:35:00,87.84,87.845,87.819,87.84,355699994.0
2005-10-04 12:36:00,87.827,87.85,87.822,87.84,311499999.0
2005-10-04 12:37:00,87.83,87.861,87.822,87.822,385499995.0
2005-10-04 12:38:00,87.845,87.854,87.834,87.841,266599999.0
2005-10-04 12:39:00,87.824,87.848,87.818,87.848,137899998.0
2005-10-04 12:40:00,87.819,87.842,87.817,87.823,208400001.0
2005-10-04 12:41:00,87.836,87.847,87.821,87.835,160399999.0
2005-10-04 12:42:00,87.828,87.852,87.823,87.848,249900001.0
2005-10-04 12:43:00,87.834,87.847,87.817,87.823,164799999.0
2005-10-04 12:44:00,87.84,87.84,87.812,87.829,128999998.0
2005-10-04 12:45:00,87.81,87.838,87.81,87.833,361299996.0
2005-10-04 12:46:00,87.831,87.846,87.814,87.82,176300001.0
2005-10-04 12:47:00,87.836,87.846,87.82,87.827,232499999.0
2005-10-04 12:48:00,87.847,87.854,87.829,87.833,338100000.0
2005-10-04 12:49:00,87.833,87.854,87.826,87.827,180399998.0
2005-10-04 12:50:00,87.845,87.845,87.818,87.844,211200001.0
2005-10-04 12:51:00,87.836,87.87,87.836,87.87,280800001.0
2005-10-04 12:52:00,87.868,87.887,87.852,87.872,219799999.0
2005-10-04 12:53:00,87.868,87.891,87.83,87.865,96800000.0
2005-10-04 12:54:00,87.89,87.89,87.86,87.872,152600001.0
2005-10-04 12:55:00,87.864,87.901,87.864,87.9,168300000.0
2005-10-04 12:56:00,87.894,87.915,87.874,87.899,141999997.0
2005-10-04 12:57:00,87.896,87.912,87.896,87.91,27900001.0
2005-10-04 12:58:00,87.912,87.912,87.888,87.888,219299999.0
2005-10-04 12:59:00,87.895,87.918,87.887,87.912,159100001.0
2005-10-04 13:00:00,87.914,87.93,87.893,87.903,312500004.0
2005-10-04 13:01:00,87.923,87.924,87.896,87.922,282300003.0
2005-10-04 13:02:00,87.908,87.928,87.905,87.924,336700005.0
2005-10-04 13:03:00,87.908,87.934,87.908,87.928,261200004.0
2005-10-04 13:04:00,87.931,87.946,87.918,87.937,196800000.0
2005-10-04 13:05:00,87.938,87.954,87.927,87.933,166799999.0
2005-10-04 13:06:00,87.927,87.952,87.924,87.944,317899997.0
2005-10-04 13:07:00,87.941,87.95,87.909,87.909,305299999.0
2005-10-04 13:08:00,87.932,87.951,87.92,87.94,151599998.0
2005-10-04 13:09:00,87.92,87.946,87.92,87.943,134299998.0
2005-10-04 13:10:00,87.945,87.95,87.926,87.945,337299996.0
2005-10-04 13:11:00,87.942,87.944,87.918,87.918,341200000.0
2005-10-04 13:12:00,87.935,87.951,87.919,87.928,297599997.0
2005-10-04 13:13:00,87.919,87.943,87.9,87.91,231000002.0
2005-10-04 13:14:00,87.891,87.911,87.887,87.911,208700000.0
2005-10-04 13:15:00,87.903,87.912,87.879,87.879,270199998.0
2005-10-04 13:16:00,87.887,87.905,87.87,87.893,202599998.0
2005-10-04 13:17:00,87.893,87.904,87.854,87.894,295900003.0
2005-10-04 13:18:00,87.879,87.904,87.877,87.898,293900000.0
2005-10-04 13:19:00,87.896,87.905,87.882,87.884,274200003.0
2005-10-04 13:20:00,87.904,87.91,87.88,87.904,284300001.0
2005-10-04 13:21:00,87.895,87.918,87.895,87.912,151900001.0
2005-10-04 13:22:00,87.902,87.932,87.902,87.932,221999997.0
2005-10-04 13:23:00,87.915,87.932,87.914,87.931,259300001.0
2005-10-04 13:24:00,87.904,87.924,87.889,87.907,163499998.0
2005-10-04 13:25:00,87.907,87.925,87.901,87.917,151200000.0
2005-10-04 13:26:00,87.918,87.918,87.89,87.902,289199998.0
2005-10-04 13:27:00,87.894,87.914,87.88,87.905,179199998.0
2005-10-04 13:28:00,87.892,87.907,87.876,87.892,159800002.0
2005-10-04 13:29:00,87.903,87.903,87.864,87.873,233999998.0
2005-10-04 13:30:00,87.875,87.89,87.861,87.887,135599999.0
2005-10-04 13:31:00,87.884,87.888,87.864,87.875,258299999.0
2005-10-04 13:32:00,87.86,87.883,87.86,87.88,222999999.0
2005-10-04 13:33:00,87.866,87.891,87.866,87.89,115599998.0
2005-10-04 13:34:00,87.873,87.89,87.86,87.885,104300000.0
2005-10-04 13:35:00,87.861,87.881,87.849,87.861,308999998.0
2005-10-04 13:36:00,87.867,87.884,87.863,87.882,97400000.0
2005-10-04 13:37:00,87.844,87.868,87.817,87.834,145899998.0
2005-10-04 13:38:00,87.843,87.877,87.838,87.859,194699999.0
2005-10-04 13:39:00,87.869,87.883,87.847,87.866,242899998.0
2005-10-04 13:40:00,87.863,87.865,87.845,87.85,273100000.0
2005-10-04 13:41:00,87.84,87.86,87.836,87.847,241300000.0
2005-10-04 13:42:00,87.85,87.85,87.816,87.827,291999996.0
2005-10-04 13:43:00,87.847,87.861,87.836,87.836,206699997.0
2005-10-04 13:44:00,87.862,87.871,87.852,87.854,231799997.0
2005-10-04 13:45:00,87.87,87.881,87.845,87.845,178299999.0
2005-10-04 13:46:00,87.855,87.855,87.835,87.838,84199999.0
2005-10-04 13:47:00,87.841,87.861,87.818,87.852,396699999.0
2005-10-04 13:48:00,87.832,87.85,87.819,87.838,121099998.0
2005-10-04 13:49:00,87.851,87.853,87.825,87.838,287300002.0
2005-10-04 13:50:00,87.82,87.845,87.81,87.845,332000002.0
2005-10-04 13:51:00,87.825,87.86,87.822,87.841,240200000.0
2005-10-04 13:52:00,87.833,87.863,87.833,87.854,304500001.0
2005-10-04 13:53:00,87.836,87.868,87.836,87.865,202599999.0
2005-10-04 13:54:00,87.865,87.876,87.84,87.862,270699999.0
2005-10-04 13:55:00,87.87,87.887,87.856,87.856,218099999.0
2005-10-04 13:56:00,87.873,87.88,87.862,87.864,246399999.0
2005-10-04 13:57:00,87.857,87.88,87.854,87.861,337300000.0
2005-10-04 13:58:00,87.874,87.874,87.846,87.846,238100003.0
2005-10-04 13:59:00,87.865,87.865,87.838,87.838,171900000.0
2005-10-04 14:00:00,87.84,87.858,87.83,87.852,214699996.0
2005-10-04 14:01:00,87.864,87.868,87.841,87.856,266900001.0
2005-10-04 14:02:00,87.869,87.881,87.848,87.848,264899999.0
2005-10-04 14:03:00,87.865,87.87,87.852,87.852,132899999.0
2005-10-04 14:04:00,87.885,87.906,87.869,87.869,286700005.0
2005-10-04 14:05:00,87.885,87.908,87.881,87.899,161299999.0
2005-10-04 14:06:00,87.902,87.912,87.883,87.895,238099999.0
2005-10-04 14:07:00,87.892,87.918,87.892,87.914,214400001.0
2005-10-04 14:08:00,87.897,87.92,87.889,87.92,192299998.0
2005-10-04 14:09:00,87.904,87.92,87.894,87.906,155299997.0
2005-10-04 14:10:00,87.895,87.922,87.884,87.922,207199995.0
2005-10-04 14:11:00,87.901,87.927,87.901,87.919,146899997.0
2005-10-04 14:12:00,87.907,87.921,87.897,87.915,169300002.0
2005-10-04 14:13:00,87.922,87.93,87.897,87.897,274300001.0
2005-10-04 14:14:00,87.917,87.93,87.913,87.93,25000000.0
2005-10-04 14:15:00,87.919,87.938,87.907,87.915,275199999.0
2005-10-04 14:16:00,87.899,87.899,87.878,87.88,164899994.0
2005-10-04 14:17:00,87.893,87.92,87.882,87.907,242999997.0
2005-10-04 14:18:00,87.895,87.913,87.864,87.885,209300000.0
2005-10-04 14:19:00,87.88,87.892,87.867,87.882,248699999.0
2005-10-04 14:20:00,87.893,87.912,87.888,87.891,245100001.0
2005-10-04 14:21:00,87.902,87.918,87.895,87.904,291100001.0
2005-10-04 14:22:00,87.894,87.912,87.878,87.89,210600001.0
2005-10-04 14:23:00,87.889,87.917,87.883,87.91,303399999.0
2005-10-04 14:24:00,87.912,87.912,87.876,87.882,127799998.0
2005-10-04 14:25:00,87.878,87.906,87.878,87.901,233899999.0
2005-10-04 14:26:00,87.893,87.9,87.872,87.877,223000001.0
2005-10-04 14:27:00,87.885,87.906,87.874,87.897,212800001.0
2005-10-04 14:28:00,87.903,87.903,87.869,87.869,294100001.0
2005-10-04 14:29:00,87.895,87.895,87.869,87.874,274900003.0
2005-10-04 14:30:00,87.841,87.869,87.835,87.859,185599998.0
2005-10-04 14:31:00,87.845,87.877,87.811,87.877,271999998.0
2005-10-04 14:32:00,87.872,87.873,87.847,87.851,156999999.0
2005-10-04 14:33:00,87.856,87.858,87.831,87.831,210100002.0
2005-10-04 14:34:00,87.838,87.854,87.82,87.823,217200002.0
2005-10-04 14:35:00,87.841,87.855,87.82,87.85,258399999.0
2005-10-04 14:36:00,87.814,87.859,87.814,87.855,259899999.0
2005-10-04 14:37:00,87.844,87.858,87.832,87.855,117500001.0
2005-10-04 14:38:00,87.846,87.86,87.834,87.85,38700001.0
2005-10-04 14:39:00,87.863,87.864,87.841,87.846,215799998.0
2005-10-04 14:40:00,87.864,87.874,87.855,87.874,180400002.0
2005-10-04 14:41:00,87.848,87.87,87.846,87.87,112399999.0
2005-10-04 14:42:00,87.875,87.88,87.862,87.868,45500000.0
2005-10-04 14:43:00,87.866,87.88,87.851,87.88,282600001.0
2005-10-04 14:44:00,87.86,87.885,87.856,87.885,188400001.0
2005-10-04 14:45:00,87.854,87.872,87.843,87.866,251400001.0
2005-10-04 14:46:00,87.832,87.867,87.832,87.867,196199999.0
2005-10-04 14:47:00,87.865,87.865,87.821,87.837,174200001.0
2005-10-04 14:48:00,87.853,87.864,87.844,87.861,83000000.0
2005-10-04 14:49:00,87.863,87.883,87.844,87.844,128400000.0
2005-10-04 14:50:00,87.852,87.877,87.851,87.867,343600001.0
2005-10-04 14:51:00,87.867,87.878,87.846,87.863,217699996.0
2005-10-04 14:52:00,87.863,87.876,87.848,87.86,356300003.0
2005-10-04 14:53:00,87.844,87.873,87.844,87.859,186499998.0
2005-10-04 14:54:00,87.832,87.851,87.817,87.851,376000000.0
2005-10-04 14:55:00,87.858,87.858,87.832,87.832,243500002.0
2005-10-04 14:56:00,87.826,87.854,87.825,87.845,245999999.0
2005-10-04 14:57:00,87.821,87.836,87.795,87.818,298599997.0
2005-10-04 14:58:00,87.827,87.835,87.811,87.812,257499999.0
2005-10-04 14:59:00,87.831,87.833,87.78,87.813,234000002.0
2005-10-04 15:00:00,87.809,87.822,87.792,87.803,200000003.0
2005-10-04 15:01:00,87.805,87.805,87.779,87.786,77199999.0
2005-10-04 15:02:00,87.787,87.793,87.771,87.777,167500001.0
2005-10-04 15:03:00,87.76,87.782,87.749,87.765,156500000.0
2005-10-04 15:04:00,87.751,87.795,87.751,87.795,129499998.0
2005-10-04 15:05:00,87.795,87.798,87.77,87.798,210800000.0
2005-10-04 15:06:00,87.788,87.788,87.769,87.769,83699997.0
2005-10-04 15:07:00,87.788,87.797,87.774,87.783,199399997.0
2005-10-04 15:08:00,87.796,87.796,87.77,87.771,301100003.0
2005-10-04 15:09:00,87.78,87.796,87.775,87.794,195200002.0
2005-10-04 15:10:00,87.787,87.793,87.766,87.774,296700000.0
2005-10-04 15:11:00,87.78,87.788,87.755,87.771,183299998.0
2005-10-04 15:12:00,87.788,87.795,87.763,87.781,281800003.0
2005-10-04 15:13:00,87.775,87.791,87.768,87.79,346000000.0
2005-10-04 15:14:00,87.787,87.787,87.756,87.782,313499997.0
2005-10-04 15:15:00,87.767,87.795,87.763,87.79,238499999.0
2005-10-04 15:16:00,87.79,87.813,87.776,87.776,256799998.0
2005-10-04 15:17:00,87.779,87.809,87.769,87.795,340600000.0
2005-10-04 15:18:00,87.794,87.826,87.79,87.805,328999997.0
2005-10-04 15:19:00,87.828,87.828,87.793,87.793,198600000.0
2005-10-04 15:20:00,87.816,87.828,87.8,87.815,259000000.0
2005-10-04 15:21:00,87.806,87.823,87.794,87.819,154199999.0
2005-10-04 15:22:00,87.796,87.835,87.763,87.835,220299999.0
2005-10-04 15:23:00,87.824,87.837,87.807,87.819,451400006.0
2005-10-04 15:24:00,87.825,87.836,87.815,87.815,236799998.0
2005-10-04 15:25:00,87.809,87.826,87.802,87.811,175600000.0
2005-10-04 15:26:00,87.802,87.827,87.791,87.827,182899997.0
2005-10-04 15:27:00,87.815,87.846,87.815,87.835,333599999.0
2005-10-04 15:28:00,87.833,87.833,87.804,87.804,236599999.0
2005-10-04 15:29:00,87.795,87.823,87.795,87.816,184100000.0
2005-10-04 15:30:00,87.81,87.815,87.788,87.788,415500001.0
2005-10-04 15:31:00,87.793,87.82,87.792,87.819,280800002.0
2005-10-04 15:32:00,87.792,87.81,87.783,87.789,152099999.0
2005-10-04 15:33:00,87.821,87.857,87.819,87.837,119700000.0
2005-10-04 15:34:00,87.839,87.856,87.816,87.838,280200000.0
2005-10-04 15:35:00,87.836,87.843,87.799,87.799,155900001.0
2005-10-04 15:36:00,87.816,87.828,87.803,87.824,237200000.0
2005-10-04 15:37:00,87.823,87.833,87.806,87.821,306300001.0
2005-10-04 15:38:00,87.822,87.832,87.804,87.812,196900001.0
2005-10-04 15:39:00,87.82,87.835,87.812,87.835,234900000.0
2005-10-04 15:40:00,87.821,87.839,87.806,87.821,261099996.0
2005-10-04 15:41:00,87.813,87.833,87.797,87.81,161300001.0
2005-10-04 15:42:00,87.794,87.817,87.785,87.794,158999998.0
2005-10-04 15:43:00,87.813,87.813,87.798,87.801,103299998.0
2005-10-04 15:44:00,87.804,87.812,87.785,87.798,170200003.0
2005-10-04 15:45:00,87.79,87.802,87.779,87.786,233799996.0
2005-10-04 15:46:00,87.812,87.815,87.785,87.791,164900000.0
2005-10-04 15:47:00,87.79,87.8,87.767,87.768,228199999.0
2005-10-04 15:48:00,87.769,87.792,87.761,87.772,177800000.0
2005-10-04 15:49:00,87.773,87.778,87.752,87.752,133800000.0
2005-10-04 15:50:00,87.77,87.77,87.743,87.764,146900003.0
2005-10-04 15:51:00,87.761,87.776,87.746,87.756,244300000.0
2005-10-04 15:52:00,87.771,87.771,87.74,87.747,290499996.0
2005-10-04 15:53:00,87.752,87.785,87.749,87.783,199400000.0
2005-10-04 15:54:00,87.778,87.791,87.744,87.744,287099997.0
2005-10-04 15:55:00,87.771,87.786,87.76,87.779,90400002.0
2005-10-04 15:56:00,87.775,87.791,87.742,87.777,262700003.0
2005-10-04 15:57:00,87.774,87.776,87.758,87.763,284300002.0
2005-10-04 15:58:00,87.772,87.778,87.747,87.778,252999998.0
2005-10-04 15:59:00,87.782,87.818,87.76,87.799,254100004.0
2005-10-04 16:00:00,87.812,87.82,87.79,87.804,164000000.0
2005-10-04 16:01:00,87.807,87.833,87.805,87.82,198699997.0
2005-10-04 16:02:00,87.827,87.827,87.8,87.8,191999996.0
2005-10-04 16:03:00,87.819,87.83,87.796,87.796,368599998.0
2005-10-04 16:04:00,87.791,87.812,87.783,87.784,227599999.0
2005-10-04 16:05:00,87.8,87.81,87.787,87.794,197699999.0
2005-10-04 16:06:00,87.794,87.811,87.783,87.811,139399999.0
2005-10-04 16:07:00,87.784,87.806,87.778,87.784,223200000.0
2005-10-04 16:08:00,87.806,87.813,87.786,87.79,172799999.0
2005-10-04 16:09:00,87.79,87.814,87.79,87.813,366700000.0
2005-10-04 16:10:00,87.801,87.816,87.795,87.801,199200003.0
2005-10-04 16:11:00,87.806,87.829,87.806,87.829,46999999.0
2005-10-04 16:12:00,87.811,87.825,87.8,87.818,134300000.0
2005-10-04 16:13:00,87.78,87.812,87.759,87.811,193599999.0
2005-10-04 16:14:00,87.805,87.806,87.779,87.793,154100001.0
2005-10-04 16:15:00,87.791,87.805,87.775,87.794,208599999.0
2005-10-04 16:16:00,87.802,87.804,87.77,87.77,206500001.0
2005-10-04 16:17:00,87.794,87.803,87.731,87.731,195999999.0
2005-10-04 16:18:00,87.759,87.772,87.751,87.755,282999999.0
2005-10-04 16:19:00,87.765,87.777,87.753,87.771,228899998.0
2005-10-04 16:20:00,87.77,87.77,87.744,87.757,295199998.0
2005-10-04 16:21:00,87.769,87.794,87.753,87.778,221199998.0
2005-10-04 16:22:00,87.792,87.794,87.766,87.772,223000000.0
2005-10-04 16:23:00,87.758,87.78,87.747,87.76,350799999.0
2005-10-04 16:24:00,87.764,87.786,87.754,87.769,320900001.0
2005-10-04 16:25:00,87.772,87.787,87.756,87.78,141799998.0
2005-10-04 16:26:00,87.753,87.794,87.753,87.794,184099997.0
2005-10-04 16:27:00,87.796,87.796,87.756,87.768,277600001.0
2005-10-04 16:28:00,87.767,87.783,87.763,87.777,86499999.0
2005-10-04 16:29:00,87.769,87.779,87.744,87.744,207600000.0
2005-10-04 16:30:00,87.768,87.768,87.737,87.744,96400000.0
2005-10-04 16:31:00,87.749,87.766,87.735,87.766,313500004.0
2005-10-04 16:32:00,87.759,87.781,87.742,87.764,239799997.0
2005-10-04 16:33:00,87.766,87.777,87.753,87.758,112599996.0
2005-10-04 16:34:00,87.747,87.779,87.747,87.773,215400002.0
2005-10-04 16:35:00,87.745,87.771,87.745,87.771,225900000.0
2005-10-04 16:36:00,87.766,87.766,87.733,87.744,249700004.0
2005-10-04 16:37:00,87.764,87.776,87.747,87.751,299300001.0
2005-10-04 16:38:00,87.743,87.768,87.743,87.76,279499996.0
2005-10-04 16:39:00,87.742,87.762,87.742,87.762,123699997.0
2005-10-04 16:40:00,87.76,87.76,87.74,87.74,152500000.0
2005-10-04 16:41:00,87.75,87.76,87.731,87.75,145100000.0
2005-10-04 16:42:00,87.732,87.76,87.732,87.76,202700001.0
2005-10-04 16:43:00,87.731,87.765,87.731,87.755,279099999.0
2005-10-04 16:44:00,87.76,87.76,87.736,87.739,142399997.0
2005-10-04 16:45:00,87.728,87.748,87.706,87.72,351500002.0
2005-10-04 16:46:00,87.711,87.725,87.702,87.725,195200000.0
2005-10-04 16:47:00,87.732,87.732,87.704,87.704,211599998.0
2005-10-04 16:48:00,87.725,87.735,87.707,87.713,230000002.0
2005-10-04 16:49:00,87.702,87.726,87.7,87.723,233200003.0
2005-10-04 16:50:00,87.73,87.73,87.711,87.711,79400000.0
2005-10-04 16:51:00,87.716,87.719,87.696,87.706,94799999.0
2005-10-04 16:52:00,87.688,87.714,87.673,87.702,242800001.0
2005-10-04 16:53:00,87.707,87.72,87.696,87.713,243400002.0
2005-10-04 16:54:00,87.689,87.723,87.689,87.723,196599998.0
2005-10-04 16:55:00,87.706,87.723,87.692,87.709,235399998.0
2005-10-04 16:56:00,87.692,87.707,87.676,87.676,151099998.0
2005-10-04 16:57:00,87.702,87.72,87.696,87.718,188500002.0
2005-10-04 16:58:00,87.703,87.735,87.697,87.735,102200000.0
2005-10-04 16:59:00,87.717,87.768,87.717,87.765,191099996.0
2005-10-04 17:00:00,87.765,87.765,87.732,87.732,135799998.0
2005-10-04 17:01:00,87.736,87.76,87.723,87.76,223499999.0
2005-10-04 17:02:00,87.746,87.767,87.74,87.767,189099998.0
2005-10-04 17:03:00,87.757,87.78,87.753,87.772,308600004.0
2005-10-04 17:04:00,87.778,87.778,87.757,87.758,107100000.0
2005-10-04 17:05:00,87.788,87.788,87.755,87.766,249199998.0
2005-10-04 17:06:00,87.791,87.808,87.776,87.776,215700001.0
2005-10-04 17:07:00,87.788,87.796,87.773,87.788,291200001.0
2005-10-04 17:08:00,87.785,87.79,87.77,87.778,105100001.0
2005-10-04 17:09:00,87.762,87.785,87.754,87.785,143099999.0
2005-10-04 17:10:00,87.763,87.782,87.763,87.773,250099998.0
2005-10-04 17:11:00,87.78,87.78,87.754,87.76,195100003.0
2005-10-04 17:12:00,87.771,87.771,87.754,87.754,84699999.0
2005-10-04 17:13:00,87.775,87.786,87.752,87.771,266000000.0
2005-10-04 17:14:00,87.764,87.819,87.757,87.819,332299999.0
2005-10-04 17:15:00,87.795,87.819,87.788,87.804,212000000.0
2005-10-04 17:16:00,87.775,87.81,87.775,87.81,204399999.0
2005-10-04 17:17:00,87.804,87.808,87.774,87.795,276600003.0
2005-10-04 17:18:00,87.802,87.808,87.785,87.796,159100001.0
2005-10-04 17:19:00,87.807,87.807,87.774,87.775,386699998.0
2005-10-04 17:20:00,87.776,87.796,87.776,87.796,175099996.0
2005-10-04 17:21:00,87.78,87.795,87.759,87.778,247900000.0
2005-10-04 17:22:00,87.775,87.787,87.76,87.78,223300000.0
2005-10-04 17:23:00,87.79,87.799,87.769,87.784,96300002.0
2005-10-04 17:24:00,87.805,87.805,87.781,87.781,174500000.0
2005-10-04 17:25:00,87.779,87.806,87.779,87.803,215600001.0
2005-10-04 17:26:00,87.812,87.815,87.788,87.788,210099997.0
2005-10-04 17:27:00,87.798,87.809,87.779,87.779,164899998.0
2005-10-04 17:28:00,87.792,87.806,87.786,87.799,221699999.0
2005-10-04 17:29:00,87.785,87.81,87.777,87.798,137699997.0
2005-10-04 17:30:00,87.793,87.798,87.776,87.779,179899997.0
2005-10-04 17:31:00,87.778,87.8,87.778,87.793,241200001.0
2005-10-04 17:32:00,87.803,87.804,87.78,87.792,342200006.0
2005-10-04 17:33:00,87.789,87.803,87.772,87.786,313900000.0
2005-10-04 17:34:00,87.784,87.799,87.776,87.795,278199999.0
2005-10-04 17:35:00,87.785,87.798,87.776,87.793,254999996.0
2005-10-04 17:36:00,87.792,87.804,87.778,87.779,261600000.0
2005-10-04 17:37:00,87.797,87.797,87.761,87.771,198399998.0
2005-10-04 17:38:00,87.785,87.788,87.766,87.781,208100000.0
2005-10-04 17:39:00,87.758,87.782,87.751,87.765,115599999.0
2005-10-04 17:40:00,87.731,87.757,87.724,87.757,212099997.0
2005-10-04 17:41:00,87.741,87.764,87.74,87.76,209700002.0
2005-10-04 17:42:00,87.76,87.765,87.738,87.74,304199999.0
2005-10-04 17:43:00,87.733,87.766,87.733,87.743,236599999.0
2005-10-04 17:44:00,87.728,87.755,87.724,87.755,277599995.0
2005-10-04 17:45:00,87.775,87.79,87.768,87.771,167499997.0
2005-10-04 17:46:00,87.782,87.806,87.777,87.795,179900002.0
2005-10-04 17:47:00,87.772,87.796,87.772,87.788,311300001.0
2005-10-04 17:48:00,87.786,87.798,87.763,87.771,420400004.0
2005-10-04 17:49:00,87.764,87.797,87.755,87.772,330499997.0
2005-10-04 17:50:00,87.779,87.797,87.768,87.782,264900002.0
2005-10-04 17:51:00,87.76,87.791,87.758,87.791,204099999.0
2005-10-04 17:52:00,87.768,87.791,87.767,87.791,202299998.0
2005-10-04 17:53:00,87.782,87.795,87.766,87.785,246399999.0
2005-10-04 17:54:00,87.78,87.798,87.77,87.798,199099997.0
2005-10-04 17:55:00,87.791,87.804,87.769,87.788,361600001.0
2005-10-04 17:56:00,87.802,87.808,87.778,87.78,193299999.0
2005-10-04 17:57:00,87.79,87.804,87.775,87.792,172500001.0
2005-10-04 17:58:00,87.792,87.806,87.775,87.782,142800002.0
2005-10-04 17:59:00,87.797,87.804,87.783,87.783,167200003.0
2005-10-04 18:00:00,87.798,87.803,87.785,87.786,131599998.0
2005-10-04 18:01:00,87.779,87.808,87.774,87.799,2093000009.0
2005-10-04 18:02:00,87.82,87.83,87.8,87.8,1840899994.0
2005-10-04 18:03:00,87.81,87.81,87.8,87.8,1840899994.0
2005-10-04 18:04:00,87.79,87.8,87.79,87.79,1840899994.0
2005-10-04 18:05:00,87.78,87.81,87.78,87.8,1840899994.0
2005-10-04 18:06:00,87.79,87.8,87.78,87.79,1840899994.0
2005-10-04 18:07:00,87.78,87.8,87.78,87.8,1840899994.0
2005-10-04 18:08:00,87.81,87.81,87.78,87.78,1840899994.0
2005-10-04 18:09:00,87.79,87.8,87.78,87.79,1840899994.0
2005-10-04 18:10:00,87.777,87.782,87.747,87.757,1840899994.0
2005-10-04 18:11:00,87.752,87.781,87.752,87.772,818599992.0
2005-10-04 18:12:00,87.764,87.777,87.748,87.763,1250799992.0
2005-10-04 18:13:00,87.747,87.781,87.742,87.764,1844999998.0
2005-10-04 18:14:00,87.79,87.79,87.78,87.78,1353900003.0
2005-10-04 18:15:00,87.77,87.79,87.77,87.78,1353900003.0
2005-10-04 18:16:00,87.79,87.8,87.77,87.8,1353900003.0
2005-10-04 18:17:00,87.76,87.793,87.76,87.778,1353900003.0
2005-10-04 18:18:00,87.762,87.799,87.761,87.783,1125599996.0
2005-10-04 18:19:00,87.788,87.791,87.763,87.767,2010799991.0
2005-10-04 18:20:00,87.764,87.79,87.76,87.782,1733299995.0
2005-10-04 18:21:00,87.785,87.785,87.75,87.757,1667299992.0
2005-10-04 18:22:00,87.762,87.782,87.749,87.768,1413000006.0
2005-10-04 18:23:00,87.78,87.79,87.77,87.78,2031299989.0
2005-10-04 18:24:00,87.77,87.79,87.77,87.79,2031299989.0
2005-10-04 18:25:00,87.77,87.788,87.75,87.755,2031299989.0
2005-10-04 18:26:00,87.754,87.78,87.75,87.766,1906299999.0
2005-10-04 18:27:00,87.773,87.791,87.757,87.768,1342300001.0
2005-10-04 18:28:00,87.773,87.796,87.77,87.785,1635900004.0
2005-10-04 18:29:00,87.774,87.786,87.747,87.764,1383899997.0
2005-10-04 18:30:00,87.784,87.807,87.773,87.794,870399990.0
2005-10-04 18:31:00,87.787,87.817,87.784,87.804,1457300003.0
2005-10-04 18:32:00,87.807,87.823,87.792,87.798,1686099996.0
2005-10-04 18:33:00,87.82,87.85,87.82,87.84,2030499996.0
2005-10-04 18:34:00,87.809,87.843,87.796,87.83,2030499996.0
2005-10-04 18:35:00,87.805,87.824,87.789,87.81,1580800003.0
2005-10-04 18:36:00,87.798,87.817,87.792,87.794,990200003.0
2005-10-04 18:37:00,87.804,87.824,87.793,87.793,1142400006.0
2005-10-04 18:38:00,87.799,87.827,87.788,87.808,680800002.0
2005-10-04 18:39:00,87.793,87.818,87.783,87.797,860799992.0
2005-10-04 18:40:00,87.777,87.808,87.777,87.801,1837199997.0
2005-10-04 18:41:00,87.803,87.805,87.78,87.783,829699997.0
2005-10-04 18:42:00,87.795,87.803,87.775,87.775,1241599995.0
2005-10-04 18:43:00,87.78,87.806,87.775,87.802,480500001.0
2005-10-04 18:44:00,87.803,87.812,87.784,87.784,827899995.0
2005-10-04 18:45:00,87.804,87.819,87.784,87.797,563599994.0
2005-10-04 18:46:00,87.816,87.824,87.795,87.8,845900002.0
2005-10-04 18:47:00,87.813,87.813,87.789,87.794,247599999.0
2005-10-04 18:48:00,87.786,87.807,87.777,87.805,544399998.0
2005-10-04 18:49:00,87.806,87.806,87.774,87.785,881799997.0
2005-10-04 18:50:00,87.782,87.81,87.782,87.803,726099997.0
2005-10-04 18:51:00,87.789,87.816,87.789,87.806,1063400003.0
2005-10-04 18:52:00,87.81,87.814,87.781,87.784,1413099988.0
2005-10-04 18:53:00,87.794,87.801,87.77,87.78,1376999999.0
2005-10-04 18:54:00,87.786,87.808,87.772,87.773,1506899991.0
2005-10-04 18:55:00,87.787,87.794,87.764,87.775,1512599992.0
2005-10-04 18:56:00,87.773,87.79,87.76,87.777,346300000.0
2005-10-04 18:57:00,87.777,87.786,87.757,87.762,386300000.0
2005-10-04 18:58:00,87.756,87.786,87.756,87.771,939499994.0
2005-10-04 18:59:00,87.775,87.79,87.753,87.765,1348399988.0
2005-10-04 19:00:00,87.786,87.794,87.765,87.765,231100000.0
2005-10-04 19:01:00,87.767,87.784,87.757,87.778,523899998.0
2005-10-04 19:02:00,87.771,87.792,87.766,87.777,213700000.0
2005-10-04 19:03:00,87.772,87.794,87.768,87.771,360199997.0
2005-10-04 19:04:00,87.783,87.785,87.757,87.761,487600001.0
2005-10-04 19:05:00,87.758,87.774,87.752,87.765,520499991.0
2005-10-04 19:06:00,87.768,87.78,87.749,87.75,1012799993.0
2005-10-04 19:07:00,87.775,87.785,87.752,87.752,1417699992.0
2005-10-04 19:08:00,87.749,87.777,87.743,87.763,1861699993.0
2005-10-04 19:09:00,87.759,87.782,87.746,87.762,970500001.0
2005-10-04 19:10:00,87.779,87.785,87.76,87.772,250199997.0
2005-10-04 19:11:00,87.777,87.785,87.754,87.754,505299996.0
2005-10-04 19:12:00,87.764,87.768,87.747,87.756,322800001.0
2005-10-04 19:13:00,87.741,87.755,87.724,87.743,341599994.0
2005-10-04 19:14:00,87.73,87.75,87.729,87.742,312800004.0
2005-10-04 19:15:00,87.741,87.753,87.719,87.736,1010100001.0
2005-10-04 19:16:00,87.743,87.743,87.723,87.73,534999992.0
2005-10-04 19:17:00,87.725,87.737,87.702,87.729,634500002.0
2005-10-04 19:18:00,87.711,87.735,87.703,87.72,670900000.0
2005-10-04 19:19:00,87.689,87.737,87.689,87.726,1072799995.0
2005-10-04 19:20:00,87.729,87.736,87.702,87.735,717000000.0
2005-10-04 19:21:00,87.726,87.726,87.691,87.694,953399998.0
2005-10-04 19:22:00,87.71,87.712,87.689,87.7,194299996.0
2005-10-04 19:23:00,87.695,87.706,87.676,87.676,1722399999.0
2005-10-04 19:24:00,87.682,87.71,87.682,87.705,717099992.0
2005-10-04 19:25:00,87.702,87.716,87.687,87.689,1058199995.0
2005-10-04 19:26:00,87.708,87.721,87.691,87.691,1731799992.0
2005-10-04 19:27:00,87.698,87.724,87.693,87.715,1466800006.0
2005-10-04 19:28:00,87.705,87.729,87.703,87.712,999499996.0
2005-10-04 19:29:00,87.709,87.713,87.685,87.695,294200002.0
2005-10-04 19:30:00,87.709,87.724,87.698,87.718,1455799995.0
2005-10-04 19:31:00,87.694,87.718,87.694,87.712,496299999.0
2005-10-04 19:32:00,87.706,87.73,87.696,87.724,953799997.0
2005-10-04 19:33:00,87.711,87.741,87.711,87.732,847599993.0
2005-10-04 19:34:00,87.718,87.74,87.702,87.74,1029999994.0
2005-10-04 19:35:00,87.742,87.742,87.686,87.709,895299995.0
2005-10-04 19:36:00,87.727,87.741,87.714,87.723,753400001.0
2005-10-04 19:37:00,87.724,87.737,87.712,87.734,216100000.0
2005-10-04 19:38:00,87.733,87.744,87.715,87.719,719899990.0
2005-10-04 19:39:00,87.721,87.746,87.715,87.74,699300000.0
2005-10-04 19:40:00,87.742,87.753,87.723,87.723,772600000.0
2005-10-04 19:41:00,87.747,87.762,87.732,87.735,1131799998.0
2005-10-04 19:42:00,87.723,87.749,87.723,87.731,1028499990.0
2005-10-04 19:43:00,87.736,87.74,87.713,87.727,534700005.0
2005-10-04 19:44:00,87.719,87.749,87.719,87.719,1044000006.0
2005-10-04 19:45:00,87.732,87.74,87.71,87.726,368199999.0
2005-10-04 19:46:00,87.735,87.743,87.714,87.715,485399999.0
2005-10-04 19:47:00,87.724,87.751,87.721,87.751,363500000.0
2005-10-04 19:48:00,87.726,87.743,87.714,87.725,1098200002.0
2005-10-04 19:49:00,87.726,87.751,87.724,87.751,830700006.0
2005-10-04 19:50:00,87.752,87.752,87.724,87.74,438000001.0
2005-10-04 19:51:00,87.74,87.756,87.72,87.725,475700003.0
2005-10-04 19:52:00,87.727,87.757,87.727,87.75,331799996.0
2005-10-04 19:53:00,87.749,87.75,87.726,87.73,698699992.0
2005-10-04 19:54:00,87.736,87.765,87.729,87.761,623100000.0
2005-10-04 19:55:00,87.766,87.78,87.751,87.762,204599998.0
2005-10-04 19:56:00,87.762,87.775,87.745,87.758,458599996.0
2005-10-04 19:57:00,87.758,87.774,87.741,87.756,752699993.0
2005-10-04 19:58:00,87.754,87.765,87.725,87.749,1039799999.0
2005-10-04 19:59:00,87.75,87.764,87.73,87.754,656299998.0
2005-10-04 20:00:00,87.755,87.761,87.739,87.74,446700007.0
2005-10-04 20:01:00,87.76,87.763,87.734,87.734,498700001.0
2005-10-04 20:02:00,87.732,87.756,87.729,87.746,550899998.0
2005-10-04 20:03:00,87.745,87.757,87.725,87.745,385299999.0
2005-10-04 20:04:00,87.758,87.758,87.734,87.741,556599994.0
2005-10-04 20:05:00,87.743,87.763,87.739,87.752,536900002.0
2005-10-04 20:06:00,87.747,87.765,87.72,87.72,660799998.0
2005-10-04 20:07:00,87.75,87.755,87.725,87.73,409599998.0
2005-10-04 20:08:00,87.734,87.747,87.716,87.747,729899989.0
2005-10-04 20:09:00,87.727,87.747,87.718,87.736,487299994.0
2005-10-04 20:10:00,87.742,87.742,87.718,87.72,566700000.0
2005-10-04 20:11:00,87.717,87.754,87.707,87.753,1382000002.0
2005-10-04 20:12:00,87.719,87.761,87.716,87.733,1562699996.0
2005-10-04 20:13:00,87.734,87.747,87.723,87.731,1008399993.0
2005-10-04 20:14:00,87.746,87.758,87.723,87.737,570100000.0
2005-10-04 20:15:00,87.753,87.756,87.723,87.723,1040999997.0
2005-10-04 20:16:00,87.725,87.739,87.707,87.727,1417499999.0
2005-10-04 20:17:00,87.717,87.741,87.717,87.735,268300002.0
2005-10-04 20:18:00,87.733,87.748,87.724,87.738,138399999.0
2005-10-04 20:19:00,87.72,87.742,87.71,87.733,1813499993.0
2005-10-04 20:20:00,87.711,87.731,87.7,87.721,1477599998.0
2005-10-04 20:21:00,87.725,87.73,87.708,87.71,418400000.0
2005-10-04 20:22:00,87.702,87.731,87.702,87.705,853800008.0
2005-10-04 20:23:00,87.705,87.721,87.685,87.705,914600004.0
2005-10-04 20:24:00,87.7,87.727,87.692,87.727,490300003.0
2005-10-04 20:25:00,87.727,87.727,87.69,87.69,700799998.0
2005-10-04 20:26:00,87.701,87.72,87.697,87.715,445899996.0
2005-10-04 20:27:00,87.717,87.717,87.686,87.694,1095699993.0
2005-10-04 20:28:00,87.705,87.724,87.696,87.699,2042699992.0
2005-10-04 20:30:00,87.695,87.734,87.695,87.72,1998799988.0
2005-10-04 20:31:00,87.715,87.729,87.7,87.722,1726299986.0
2005-10-04 20:32:00,87.71,87.731,87.699,87.715,1900899999.0
2005-10-04 20:33:00,87.732,87.732,87.692,87.718,442999998.0
2005-10-04 20:34:00,87.721,87.745,87.712,87.733,429200003.0
2005-10-04 20:35:00,87.735,87.735,87.709,87.71,705899999.0
2005-10-04 20:36:00,87.732,87.733,87.7,87.713,627299995.0
2005-10-04 20:37:00,87.729,87.736,87.704,87.713,808099998.0
2005-10-04 20:38:00,87.713,87.737,87.706,87.723,1666400001.0
2005-10-04 20:39:00,87.709,87.742,87.707,87.74,1235200003.0
2005-10-04 20:40:00,87.726,87.748,87.718,87.748,1954399999.0
2005-10-04 20:41:00,87.74,87.75,87.72,87.737,1002400008.0
2005-10-04 20:42:00,87.742,87.753,87.722,87.723,1106099992.0
2005-10-04 20:43:00,87.731,87.755,87.721,87.745,666099997.0
2005-10-04 20:44:00,87.732,87.745,87.714,87.725,1456799989.0
2005-10-04 20:45:00,87.724,87.751,87.717,87.717,1127899999.0
2005-10-04 20:46:00,87.73,87.734,87.701,87.701,924100006.0
2005-10-04 20:47:00,87.701,87.738,87.7,87.732,927400000.0
2005-10-04 20:48:00,87.725,87.742,87.703,87.703,779900004.0
2005-10-04 20:49:00,87.742,87.753,87.725,87.725,875600000.0
2005-10-04 20:50:00,87.735,87.74,87.71,87.71,1041599997.0
2005-10-04 20:51:00,87.717,87.74,87.706,87.727,726200001.0
2005-10-04 20:52:00,87.725,87.742,87.702,87.732,711499995.0
2005-10-04 20:53:00,87.724,87.737,87.705,87.737,1710699991.0
2005-10-04 20:54:00,87.736,87.738,87.715,87.72,325500001.0
2005-10-04 20:55:00,87.726,87.731,87.695,87.714,1081900003.0
2005-10-04 20:56:00,87.737,87.747,87.704,87.727,1022699999.0
2005-10-04 20:57:00,87.725,87.739,87.711,87.723,1492499998.0
2005-10-04 20:58:00,87.74,87.76,87.74,87.76,2037899995.0
2005-10-04 20:59:00,87.75,87.76,87.74,87.74,2037899995.0
2005-10-04 21:00:00,87.723,87.731,87.698,87.707,2037899995.0
2005-10-04 21:01:00,87.73,87.74,87.73,87.73,647399996.0
2005-10-04 21:02:00,87.713,87.72,87.687,87.708,647399996.0
2005-10-04 21:03:00,87.702,87.715,87.684,87.697,676699996.0
2005-10-04 21:04:00,87.693,87.701,87.68,87.681,349600003.0
2005-10-04 21:05:00,87.668,87.707,87.668,87.707,199000000.0
2005-10-04 21:06:00,87.704,87.71,87.684,87.697,422400001.0
2005-10-04 21:07:00,87.69,87.715,87.686,87.71,457999999.0
2005-10-04 21:08:00,87.703,87.713,87.681,87.691,513699999.0
2005-10-04 21:09:00,87.693,87.71,87.688,87.705,201699998.0
2005-10-04 21:10:00,87.708,87.715,87.682,87.682,463100000.0
2005-10-04 21:11:00,87.696,87.706,87.679,87.681,414499998.0
2005-10-04 21:12:00,87.69,87.699,87.67,87.683,379699999.0
2005-10-04 21:13:00,87.675,87.703,87.675,87.694,940099994.0
2005-10-04 21:14:00,87.698,87.698,87.67,87.682,954799998.0
2005-10-04 21:15:00,87.681,87.698,87.667,87.687,845399999.0
2005-10-04 21:16:00,87.685,87.702,87.669,87.676,724399994.0
2005-10-04 21:17:00,87.695,87.699,87.661,87.672,1436099996.0
2005-10-04 21:18:00,87.665,87.689,87.649,87.659,675299997.0
2005-10-04 21:19:00,87.683,87.701,87.667,87.692,1213100005.0
2005-10-04 21:20:00,87.705,87.705,87.677,87.68,1823999985.0
2005-10-04 21:21:00,87.69,87.705,87.675,87.695,1859299991.0
2005-10-04 21:22:00,87.68,87.7,87.665,87.695,1692599998.0
2005-10-04 21:23:00,87.699,87.704,87.667,87.682,978499995.0
2005-10-04 21:24:00,87.672,87.687,87.661,87.673,789500000.0
2005-10-04 21:25:00,87.65,87.677,87.65,87.673,1395300000.0
2005-10-04 21:26:00,87.654,87.675,87.643,87.657,430399998.0
2005-10-04 21:27:00,87.646,87.676,87.646,87.666,413699998.0
2005-10-04 21:28:00,87.659,87.676,87.655,87.663,388899996.0
2005-10-04 21:29:00,87.681,87.69,87.667,87.669,747699994.0
2005-10-04 21:30:00,87.677,87.682,87.646,87.672,464100002.0
2005-10-04 21:31:00,87.673,87.687,87.657,87.674,182899999.0
2005-10-04 21:32:00,87.691,87.691,87.664,87.673,1432899998.0
2005-10-04 21:33:00,87.684,87.684,87.665,87.677,199200000.0
2005-10-04 21:34:00,87.67,87.69,87.654,87.671,476899995.0
2005-10-04 21:35:00,87.68,87.68,87.655,87.66,318600001.0
2005-10-04 21:36:00,87.65,87.675,87.65,87.675,188900001.0
2005-10-04 21:37:00,87.653,87.688,87.653,87.688,298400000.0
2005-10-04 21:38:00,87.688,87.698,87.673,87.673,447100001.0
2005-10-04 21:39:00,87.665,87.693,87.659,87.693,314999999.0
2005-10-04 21:40:00,87.69,87.695,87.661,87.669,380999995.0
2005-10-04 21:41:00,87.685,87.696,87.662,87.662,334299998.0
2005-10-04 21:42:00,87.682,87.702,87.67,87.69,665399995.0
2005-10-04 21:43:00,87.688,87.7,87.672,87.695,639999989.0
2005-10-04 21:44:00,87.695,87.7,87.664,87.687,1304800001.0
2005-10-04 21:45:00,87.695,87.7,87.672,87.672,917599993.0
2005-10-04 21:46:00,87.695,87.7,87.668,87.69,551599993.0
2005-10-04 21:47:00,87.693,87.697,87.673,87.673,906399994.0
2005-10-04 21:48:00,87.676,87.688,87.662,87.676,357599998.0
2005-10-04 21:49:00,87.682,87.7,87.659,87.664,635799994.0
2005-10-04 21:50:00,87.686,87.698,87.673,87.686,150699998.0
2005-10-04 21:51:00,87.685,87.715,87.658,87.659,430500004.0
2005-10-04 21:52:00,87.691,87.704,87.675,87.683,558600002.0
2005-10-04 21:53:00,87.707,87.723,87.706,87.723,316900005.0
2005-10-04 21:54:00,87.722,87.735,87.715,87.735,263900001.0
2005-10-04 21:55:00,87.713,87.734,87.713,87.731,199700000.0
2005-10-04 21:56:00,87.738,87.739,87.72,87.726,703800005.0
2005-10-04 21:57:00,87.74,87.74,87.72,87.72,123300000.0
2005-10-04 21:58:00,87.74,87.745,87.73,87.737,142500001.0
2005-10-04 21:59:00,87.745,87.745,87.712,87.714,724899995.0
2005-10-04 22:00:00,87.72,87.743,87.702,87.733,791100003.0
2005-10-04 22:01:00,87.733,87.74,87.712,87.728,755400004.0
2005-10-04 22:02:00,87.723,87.751,87.718,87.723,1191200005.0
2005-10-04 22:03:00,87.704,87.735,87.704,87.727,279099995.0
2005-10-04 22:04:00,87.725,87.733,87.701,87.72,742099993.0
2005-10-04 22:05:00,87.705,87.732,87.698,87.732,412900004.0
2005-10-04 22:06:00,87.732,87.732,87.702,87.702,222499999.0
2005-10-04 22:07:00,87.708,87.732,87.708,87.732,192399999.0
2005-10-04 22:08:00,87.738,87.738,87.714,87.715,125900001.0
2005-10-04 22:09:00,87.741,87.741,87.712,87.712,240599999.0
2005-10-04 22:10:00,87.729,87.729,87.684,87.684,233800001.0
2005-10-04 22:11:00,87.7,87.725,87.692,87.715,365999999.0
2005-10-04 22:12:00,87.701,87.725,87.689,87.724,350299997.0
2005-10-04 22:13:00,87.711,87.734,87.697,87.734,421899998.0
2005-10-04 22:14:00,87.733,87.74,87.718,87.72,144500002.0
2005-10-04 22:15:00,87.735,87.74,87.717,87.717,675299998.0
2005-10-04 22:16:00,87.735,87.742,87.714,87.714,480899999.0
2005-10-04 22:17:00,87.712,87.74,87.712,87.74,48700001.0
2005-10-04 22:18:00,87.735,87.74,87.716,87.716,258599998.0
2005-10-04 22:19:00,87.731,87.743,87.711,87.711,179499997.0
2005-10-04 22:20:00,87.735,87.748,87.721,87.734,198999997.0
2005-10-04 22:21:00,87.722,87.746,87.722,87.743,191499998.0
2005-10-04 22:22:00,87.747,87.747,87.721,87.723,436099995.0
2005-10-04 22:23:00,87.73,87.751,87.73,87.747,198600003.0
2005-10-04 22:24:00,87.726,87.743,87.724,87.738,95399997.0
2005-10-04 22:25:00,87.734,87.738,87.717,87.723,313600002.0
2005-10-04 22:26:00,87.7,87.722,87.7,87.722,56400002.0
2005-10-04 22:27:00,87.73,87.73,87.701,87.71,905099999.0
2005-10-04 22:28:00,87.711,87.735,87.71,87.725,370899998.0
2005-10-04 22:29:00,87.732,87.738,87.692,87.692,285299998.0
2005-10-04 22:30:00,87.716,87.754,87.716,87.754,458899994.0
2005-10-04 22:31:00,87.753,87.753,87.732,87.737,165500000.0
2005-10-04 22:32:00,87.73,87.756,87.73,87.751,236099999.0
2005-10-04 22:33:00,87.751,87.751,87.717,87.717,294899999.0
2005-10-04 22:34:00,87.719,87.754,87.719,87.75,572099999.0
2005-10-04 22:35:00,87.745,87.76,87.738,87.76,262900000.0
2005-10-04 22:36:00,87.75,87.762,87.734,87.755,459199999.0
2005-10-04 22:37:00,87.737,87.753,87.731,87.753,176999997.0
2005-10-04 22:38:00,87.755,87.755,87.734,87.734,342299999.0
2005-10-04 22:39:00,87.76,87.771,87.746,87.75,292300004.0
2005-10-04 22:40:00,87.767,87.775,87.746,87.746,338400000.0
2005-10-04 22:41:00,87.75,87.765,87.75,87.765,398200003.0
2005-10-04 22:42:00,87.754,87.754,87.721,87.721,188199998.0
2005-10-04 22:43:00,87.734,87.759,87.724,87.751,763700004.0
2005-10-04 22:44:00,87.758,87.761,87.733,87.737,592899994.0
2005-10-04 22:45:00,87.745,87.765,87.725,87.763,300700001.0
2005-10-04 22:46:00,87.747,87.764,87.733,87.764,284100002.0
2005-10-04 22:47:00,87.764,87.766,87.738,87.742,309600002.0
2005-10-04 22:48:00,87.741,87.764,87.72,87.747,579499995.0
2005-10-04 22:49:00,87.732,87.765,87.731,87.755,549899993.0
2005-10-04 22:50:00,87.753,87.767,87.74,87.76,274700003.0
2005-10-04 22:51:00,87.758,87.763,87.729,87.753,644299993.0
2005-10-04 22:52:00,87.748,87.765,87.744,87.757,187700001.0
2005-10-04 22:53:00,87.754,87.772,87.726,87.762,387900001.0
2005-10-04 22:54:00,87.741,87.77,87.741,87.765,241600000.0
2005-10-04 22:55:00,87.764,87.764,87.728,87.728,562700006.0
2005-10-04 22:56:00,87.736,87.738,87.717,87.718,154499998.0
2005-10-04 22:57:00,87.746,87.749,87.707,87.718,169600000.0
2005-10-04 22:58:00,87.745,87.745,87.73,87.73,32500000.0
2005-10-04 22:59:00,87.733,87.733,87.661,87.665,393399998.0
2005-10-04 23:00:00,87.726,87.765,87.708,87.733,189799999.0
2005-10-04 23:01:00,87.712,87.772,87.712,87.751,206200000.0
2005-10-04 23:02:00,87.769,87.773,87.722,87.724,245299998.0
2005-10-04 23:03:00,87.734,87.761,87.722,87.739,202500001.0
2005-10-04 23:04:00,87.73,87.757,87.707,87.745,287199996.0
2005-10-04 23:05:00,87.745,87.763,87.731,87.731,157999998.0
2005-10-04 23:06:00,87.758,87.76,87.734,87.76,183300000.0
2005-10-04 23:07:00,87.757,87.768,87.726,87.728,138599999.0
2005-10-04 23:08:00,87.728,87.76,87.721,87.742,220600000.0
2005-10-04 23:09:00,87.753,87.773,87.731,87.743,273500003.0
2005-10-04 23:10:00,87.752,87.762,87.728,87.752,184899997.0
2005-10-04 23:11:00,87.747,87.769,87.725,87.74,251700001.0
2005-10-04 23:12:00,87.726,87.746,87.714,87.734,203599996.0
2005-10-04 23:13:00,87.72,87.756,87.718,87.753,234299997.0
2005-10-04 23:14:00,87.745,87.758,87.72,87.732,272500001.0
2005-10-04 23:15:00,87.722,87.757,87.717,87.741,249200000.0
2005-10-04 23:16:00,87.723,87.77,87.708,87.752,284400001.0
2005-10-04 23:17:00,87.748,87.765,87.728,87.75,334000002.0
2005-10-04 23:18:00,87.765,87.767,87.727,87.738,307999995.0
2005-10-04 23:19:00,87.738,87.774,87.734,87.749,267599997.0
2005-10-04 23:20:00,87.741,87.771,87.735,87.771,261800000.0
2005-10-04 23:21:00,87.753,87.791,87.748,87.791,202699999.0
2005-10-04 23:22:00,87.778,87.795,87.737,87.737,151999998.0
2005-10-04 23:23:00,87.747,87.786,87.74,87.778,217400001.0
2005-10-04 23:24:00,87.787,87.788,87.753,87.758,280999999.0
2005-10-04 23:25:00,87.755,87.782,87.754,87.762,223900000.0
2005-10-04 23:26:00,87.764,87.782,87.756,87.765,315900003.0
2005-10-04 23:27:00,87.748,87.782,87.748,87.764,131100002.0
2005-10-04 23:28:00,87.789,87.789,87.752,87.76,162999996.0
2005-10-04 23:29:00,87.763,87.777,87.741,87.764,313300000.0
2005-10-04 23:30:00,87.753,87.765,87.743,87.762,212999994.0
2005-10-04 23:31:00,87.749,87.765,87.745,87.762,148299997.0
2005-10-04 23:32:00,87.755,87.772,87.743,87.754,299300004.0
2005-10-04 23:33:00,87.77,87.787,87.75,87.772,213599996.0
2005-10-04 23:34:00,87.772,87.785,87.751,87.783,348600000.0
2005-10-04 23:35:00,87.784,87.784,87.735,87.747,187699999.0
2005-10-04 23:36:00,87.765,87.78,87.756,87.762,98800002.0
2005-10-04 23:37:00,87.773,87.783,87.762,87.766,109000001.0
2005-10-04 23:38:00,87.77,87.785,87.761,87.785,204100000.0
2005-10-04 23:39:00,87.784,87.792,87.762,87.775,164799997.0
2005-10-04 23:40:00,87.762,87.781,87.758,87.775,208600003.0
2005-10-04 23:41:00,87.775,87.785,87.76,87.777,258700002.0
2005-10-04 23:42:00,87.763,87.786,87.753,87.772,193299996.0
2005-10-04 23:43:00,87.776,87.783,87.761,87.77,324900000.0
2005-10-04 23:44:00,87.776,87.798,87.756,87.777,330199998.0
2005-10-04 23:45:00,87.773,87.792,87.772,87.792,101400001.0
2005-10-04 23:46:00,87.816,87.824,87.788,87.788,226599999.0
2005-10-04 23:47:00,87.786,87.814,87.786,87.794,334999994.0
2005-10-04 23:48:00,87.793,87.811,87.788,87.811,199200000.0
2005-10-04 23:49:00,87.789,87.808,87.78,87.783,252100001.0
2005-10-04 23:50:00,87.761,87.801,87.761,87.78,219299997.0
2005-10-04 23:51:00,87.772,87.79,87.753,87.77,168299998.0
2005-10-04 23:52:00,87.794,87.818,87.783,87.805,266599997.0
2005-10-04 23:53:00,87.804,87.818,87.788,87.788,185299997.0
2005-10-04 23:54:00,87.785,87.808,87.782,87.808,233699997.0
2005-10-04 23:55:00,87.8,87.804,87.781,87.787,153300000.0
2005-10-04 23:56:00,87.807,87.813,87.789,87.79,167599999.0
2005-10-04 23:57:00,87.801,87.823,87.787,87.787,195999998.0
2005-10-04 23:58:00,87.797,87.806,87.784,87.799,108200000.0
2005-10-04 23:59:00,87.783,87.802,87.783,87.802,97000000.0
2005-10-05 00:00:00,87.788,87.815,87.786,87.804,205899999.0
2005-10-05 00:01:00,87.77,87.805,87.77,87.8,262699998.0
2005-10-05 00:02:00,87.805,87.81,87.792,87.798,32000000.0
2005-10-05 00:03:00,87.801,87.818,87.796,87.818,171699998.0
2005-10-05 00:04:00,87.818,87.82,87.793,87.793,203500000.0
2005-10-05 00:05:00,87.818,87.818,87.786,87.801,292799996.0
2005-10-05 00:06:00,87.805,87.817,87.784,87.802,118599998.0
2005-10-05 00:07:00,87.813,87.818,87.793,87.8,146699999.0
2005-10-05 00:08:00,87.803,87.822,87.803,87.822,85900002.0
2005-10-05 00:09:00,87.827,87.835,87.787,87.787,254299999.0
2005-10-05 00:10:00,87.795,87.815,87.779,87.802,76799999.0
2005-10-05 00:11:00,87.827,87.833,87.805,87.816,210699997.0
2005-10-05 00:12:00,87.843,87.853,87.822,87.822,252900004.0
2005-10-05 00:13:00,87.845,87.855,87.831,87.832,167000000.0
2005-10-05 00:14:00,87.852,87.852,87.819,87.821,169500000.0
2005-10-05 00:15:00,87.817,87.833,87.81,87.81,129099999.0
2005-10-05 00:16:00,87.835,87.838,87.815,87.823,233800000.0
2005-10-05 00:17:00,87.831,87.831,87.797,87.797,95000000.0
2005-10-05 00:18:00,87.801,87.821,87.801,87.821,15200000.0
2005-10-05 00:19:00,87.814,87.828,87.807,87.823,182400001.0
2005-10-05 00:20:00,87.817,87.818,87.784,87.784,286299994.0
2005-10-05 00:21:00,87.81,87.824,87.802,87.819,292100000.0
2005-10-05 00:22:00,87.802,87.827,87.802,87.827,142699999.0
2005-10-05 00:23:00,87.806,87.828,87.806,87.823,157699999.0
2005-10-05 00:24:00,87.83,87.83,87.795,87.8,194600002.0
2005-10-05 00:25:00,87.798,87.817,87.777,87.789,249300001.0
2005-10-05 00:26:00,87.798,87.821,87.79,87.815,278199998.0
2005-10-05 00:27:00,87.823,87.824,87.801,87.803,274399999.0
2005-10-05 00:28:00,87.792,87.825,87.784,87.784,146000001.0
2005-10-05 00:29:00,87.81,87.828,87.8,87.828,246500001.0
2005-10-05 00:30:00,87.803,87.823,87.797,87.823,106300001.0
2005-10-05 00:31:00,87.823,87.823,87.792,87.794,72900001.0
2005-10-05 00:32:00,87.814,87.814,87.786,87.792,186999999.0
2005-10-05 00:33:00,87.81,87.81,87.783,87.798,151400001.0
2005-10-05 00:34:00,87.812,87.829,87.77,87.77,235399997.0
2005-10-05 00:35:00,87.781,87.809,87.781,87.809,307100001.0
2005-10-05 00:36:00,87.801,87.818,87.797,87.811,313799998.0
2005-10-05 00:37:00,87.801,87.801,87.768,87.768,321299993.0
2005-10-05 00:38:00,87.748,87.783,87.748,87.767,229299997.0
2005-10-05 00:39:00,87.766,87.792,87.765,87.784,149000000.0
2005-10-05 00:40:00,87.767,87.781,87.742,87.757,216200000.0
2005-10-05 00:41:00,87.754,87.781,87.745,87.765,167500001.0
2005-10-05 00:42:00,87.776,87.799,87.758,87.768,282100001.0
2005-10-05 00:43:00,87.784,87.796,87.769,87.781,114300000.0
2005-10-05 00:44:00,87.777,87.793,87.769,87.788,129400001.0
2005-10-05 00:45:00,87.786,87.807,87.766,87.774,249299999.0
2005-10-05 00:46:00,87.795,87.799,87.774,87.791,168599996.0
2005-10-05 00:47:00,87.79,87.801,87.769,87.801,249000000.0
2005-10-05 00:48:00,87.787,87.8,87.771,87.79,217400000.0
2005-10-05 00:49:00,87.776,87.808,87.776,87.802,215500003.0
2005-10-05 00:50:00,87.798,87.815,87.796,87.815,97100000.0
2005-10-05 00:51:00,87.792,87.82,87.788,87.807,260299997.0
2005-10-05 00:52:00,87.803,87.817,87.786,87.806,186300002.0
2005-10-05 00:53:00,87.824,87.825,87.798,87.812,163099997.0
2005-10-05 00:54:00,87.826,87.826,87.797,87.801,180700001.0
2005-10-05 00:55:00,87.825,87.828,87.807,87.821,253299999.0
2005-10-05 00:56:00,87.81,87.824,87.791,87.798,306200005.0
2005-10-05 00:57:00,87.809,87.809,87.784,87.792,152999999.0
2005-10-05 00:58:00,87.802,87.803,87.779,87.779,150200001.0
2005-10-05 00:59:00,87.8,87.8,87.777,87.788,313699996.0
2005-10-05 01:00:00,87.792,87.807,87.77,87.775,277600003.0
2005-10-05 01:01:00,87.795,87.8,87.782,87.788,77099997.0
2005-10-05 01:02:00,87.797,87.799,87.767,87.787,230100002.0
2005-10-05 01:03:00,87.78,87.79,87.762,87.79,169799999.0
2005-10-05 01:04:00,87.791,87.792,87.764,87.765,83299999.0
2005-10-05 01:05:00,87.791,87.807,87.769,87.782,284699996.0
2005-10-05 01:06:00,87.772,87.798,87.768,87.786,239100000.0
2005-10-05 01:07:00,87.774,87.801,87.771,87.79,201299999.0
2005-10-05 01:08:00,87.798,87.798,87.779,87.786,184700001.0
2005-10-05 01:09:00,87.782,87.799,87.781,87.795,110600002.0
2005-10-05 01:10:00,87.792,87.794,87.774,87.774,126799997.0
2005-10-05 01:11:00,87.788,87.788,87.753,87.763,291699998.0
2005-10-05 01:12:00,87.765,87.77,87.744,87.75,309799994.0
2005-10-05 01:13:00,87.744,87.77,87.738,87.77,154099998.0
2005-10-05 01:14:00,87.765,87.77,87.742,87.742,154600001.0
2005-10-05 01:15:00,87.767,87.78,87.763,87.78,54800000.0
2005-10-05 01:16:00,87.783,87.807,87.777,87.794,137499998.0
2005-10-05 01:17:00,87.768,87.794,87.768,87.787,163599999.0
2005-10-05 01:18:00,87.777,87.797,87.77,87.77,213200001.0
2005-10-05 01:19:00,87.785,87.79,87.771,87.771,198199999.0
2005-10-05 01:20:00,87.766,87.803,87.766,87.791,289700004.0
2005-10-05 01:21:00,87.793,87.804,87.768,87.774,311200001.0
2005-10-05 01:22:00,87.786,87.808,87.786,87.803,125299998.0
2005-10-05 01:23:00,87.771,87.792,87.761,87.774,171099998.0
2005-10-05 01:24:00,87.774,87.794,87.762,87.778,187300001.0
2005-10-05 01:25:00,87.787,87.802,87.768,87.783,151200002.0
2005-10-05 01:26:00,87.809,87.812,87.787,87.787,303000002.0
2005-10-05 01:27:00,87.795,87.808,87.788,87.801,207200000.0
2005-10-05 01:28:00,87.788,87.808,87.778,87.782,228299997.0
2005-10-05 01:29:00,87.762,87.803,87.762,87.795,217500001.0
2005-10-05 01:30:00,87.797,87.805,87.78,87.795,212299997.0
2005-10-05 01:31:00,87.783,87.805,87.782,87.802,219499998.0
2005-10-05 01:32:00,87.795,87.807,87.778,87.795,170800000.0
2005-10-05 01:33:00,87.79,87.805,87.79,87.805,65200001.0
2005-10-05 01:34:00,87.802,87.807,87.78,87.787,410199999.0
2005-10-05 01:35:00,87.805,87.81,87.79,87.81,299899998.0
2005-10-05 01:36:00,87.807,87.807,87.777,87.777,174600002.0
2005-10-05 01:37:00,87.807,87.807,87.784,87.795,256299995.0
2005-10-05 01:38:00,87.812,87.812,87.779,87.789,147499998.0
2005-10-05 01:39:00,87.798,87.802,87.782,87.79,146699996.0
2005-10-05 01:40:00,87.787,87.807,87.787,87.802,119299997.0
2005-10-05 01:41:00,87.793,87.807,87.777,87.792,147800000.0
2005-10-05 01:42:00,87.77,87.79,87.753,87.772,61700000.0
2005-10-05 01:43:00,87.771,87.781,87.751,87.766,351800000.0
2005-10-05 01:44:00,87.756,87.786,87.756,87.786,69200000.0
2005-10-05 01:45:00,87.766,87.786,87.762,87.773,265099998.0
2005-10-05 01:46:00,87.792,87.8,87.774,87.793,271700001.0
2005-10-05 01:47:00,87.776,87.794,87.77,87.792,137599997.0
2005-10-05 01:48:00,87.789,87.808,87.774,87.808,323700000.0
2005-10-05 01:49:00,87.779,87.8,87.775,87.795,318399994.0
2005-10-05 01:50:00,87.788,87.8,87.767,87.777,221099996.0
2005-10-05 01:51:00,87.792,87.805,87.782,87.797,260899996.0
2005-10-05 01:52:00,87.778,87.796,87.773,87.787,295099996.0
2005-10-05 01:53:00,87.765,87.785,87.755,87.778,249500002.0
2005-10-05 01:54:00,87.786,87.793,87.77,87.776,412499999.0
2005-10-05 01:55:00,87.785,87.798,87.772,87.786,81700000.0
2005-10-05 01:56:00,87.752,87.782,87.751,87.78,321799999.0
2005-10-05 01:57:00,87.773,87.781,87.754,87.755,307099995.0
2005-10-05 01:58:00,87.763,87.782,87.76,87.78,343000003.0
2005-10-05 01:59:00,87.782,87.785,87.765,87.772,300500004.0
2005-10-05 02:00:00,87.768,87.793,87.768,87.785,244000002.0
2005-10-05 02:01:00,87.797,87.799,87.772,87.777,223000002.0
2005-10-05 02:02:00,87.798,87.799,87.777,87.798,218000003.0
2005-10-05 02:03:00,87.795,87.803,87.773,87.773,248599999.0
2005-10-05 02:04:00,87.776,87.799,87.769,87.779,220799998.0
2005-10-05 02:05:00,87.78,87.801,87.778,87.793,144800000.0
2005-10-05 02:06:00,87.791,87.812,87.781,87.794,129800002.0
2005-10-05 02:07:00,87.795,87.824,87.795,87.815,197800000.0
2005-10-05 02:08:00,87.793,87.813,87.79,87.798,322099999.0
2005-10-05 02:09:00,87.796,87.831,87.796,87.812,400099994.0
2005-10-05 02:10:00,87.823,87.832,87.809,87.815,122799999.0
2005-10-05 02:11:00,87.811,87.831,87.805,87.828,164999995.0
2005-10-05 02:12:00,87.836,87.844,87.822,87.824,147899998.0
2005-10-05 02:13:00,87.843,87.856,87.821,87.823,156599997.0
2005-10-05 02:14:00,87.837,87.852,87.836,87.852,122200000.0
2005-10-05 02:15:00,87.839,87.862,87.823,87.842,368099998.0
2005-10-05 02:16:00,87.833,87.837,87.8,87.8,224600000.0
2005-10-05 02:17:00,87.815,87.832,87.797,87.817,186399999.0
2005-10-05 02:18:00,87.801,87.816,87.793,87.796,144499998.0
2005-10-05 02:19:00,87.812,87.82,87.793,87.808,230499996.0
2005-10-05 02:20:00,87.807,87.82,87.791,87.815,238100000.0
2005-10-05 02:21:00,87.81,87.81,87.79,87.79,145100000.0
2005-10-05 02:22:00,87.807,87.813,87.79,87.798,192199998.0
2005-10-05 02:23:00,87.802,87.808,87.783,87.797,328999997.0
2005-10-05 02:24:00,87.801,87.813,87.788,87.802,282099995.0
2005-10-05 02:25:00,87.795,87.812,87.784,87.807,195000003.0
2005-10-05 02:26:00,87.808,87.818,87.783,87.803,118400000.0
2005-10-05 02:27:00,87.814,87.828,87.803,87.817,373899996.0
2005-10-05 02:28:00,87.812,87.815,87.791,87.799,296400002.0
2005-10-05 02:29:00,87.817,87.838,87.804,87.813,232499998.0
2005-10-05 02:30:00,87.813,87.831,87.795,87.814,165200001.0
2005-10-05 02:31:00,87.838,87.838,87.811,87.811,141300001.0
2005-10-05 02:32:00,87.814,87.832,87.807,87.817,225799997.0
2005-10-05 02:33:00,87.813,87.84,87.809,87.833,387699996.0
2005-10-05 02:34:00,87.825,87.844,87.801,87.824,256799999.0
2005-10-05 02:35:00,87.84,87.854,87.821,87.827,281300000.0
2005-10-05 02:36:00,87.822,87.842,87.819,87.839,246300001.0
2005-10-05 02:37:00,87.834,87.834,87.795,87.818,250799997.0
2005-10-05 02:38:00,87.798,87.817,87.79,87.804,116599998.0
2005-10-05 02:39:00,87.798,87.826,87.798,87.826,43899999.0
2005-10-05 02:40:00,87.801,87.828,87.799,87.828,134500000.0
2005-10-05 02:41:00,87.83,87.835,87.803,87.82,247400004.0
2005-10-05 02:42:00,87.834,87.835,87.805,87.815,316999994.0
2005-10-05 02:43:00,87.813,87.833,87.803,87.827,239199996.0
2005-10-05 02:44:00,87.812,87.837,87.811,87.831,241499996.0
2005-10-05 02:45:00,87.808,87.832,87.808,87.832,188700001.0
2005-10-05 02:46:00,87.817,87.835,87.807,87.823,418899998.0
2005-10-05 02:47:00,87.811,87.835,87.811,87.834,241699998.0
2005-10-05 02:48:00,87.818,87.83,87.797,87.815,333799997.0
2005-10-05 02:49:00,87.805,87.817,87.787,87.787,195300001.0
2005-10-05 02:50:00,87.797,87.817,87.791,87.817,242800000.0
2005-10-05 02:51:00,87.826,87.836,87.81,87.81,282800002.0
2005-10-05 02:52:00,87.832,87.843,87.815,87.818,262900000.0
2005-10-05 02:53:00,87.822,87.83,87.796,87.804,225800000.0
2005-10-05 02:54:00,87.786,87.815,87.779,87.815,172600000.0
2005-10-05 02:55:00,87.827,87.856,87.818,87.824,248999998.0
2005-10-05 02:56:00,87.822,87.837,87.803,87.816,276200002.0
2005-10-05 02:57:00,87.81,87.814,87.784,87.789,220499998.0
2005-10-05 02:58:00,87.772,87.794,87.767,87.779,325899995.0
2005-10-05 02:59:00,87.793,87.793,87.759,87.769,396799994.0
2005-10-05 03:00:00,87.774,87.792,87.759,87.783,337100000.0
2005-10-05 03:01:00,87.78,87.793,87.767,87.769,277400000.0
2005-10-05 03:02:00,87.774,87.774,87.727,87.727,92299999.0
2005-10-05 03:03:00,87.75,87.765,87.729,87.74,275600002.0
2005-10-05 03:04:00,87.748,87.762,87.739,87.739,189399997.0
2005-10-05 03:05:00,87.765,87.767,87.735,87.735,244099995.0
2005-10-05 03:06:00,87.733,87.765,87.733,87.765,154700001.0
2005-10-05 03:07:00,87.738,87.755,87.707,87.719,151099997.0
2005-10-05 03:08:00,87.709,87.733,87.693,87.722,316899997.0
2005-10-05 03:09:00,87.712,87.724,87.7,87.709,203100000.0
2005-10-05 03:10:00,87.715,87.729,87.699,87.706,311499996.0
2005-10-05 03:11:00,87.703,87.718,87.685,87.706,236600001.0
2005-10-05 03:12:00,87.707,87.725,87.693,87.702,215300002.0
2005-10-05 03:13:00,87.7,87.725,87.693,87.715,226700000.0
2005-10-05 03:14:00,87.695,87.72,87.695,87.718,141899999.0
2005-10-05 03:15:00,87.689,87.708,87.681,87.697,43800000.0
2005-10-05 03:16:00,87.698,87.705,87.661,87.686,189799998.0
2005-10-05 03:17:00,87.713,87.726,87.698,87.726,258699999.0
2005-10-05 03:18:00,87.71,87.721,87.691,87.698,186999996.0
2005-10-05 03:19:00,87.695,87.717,87.694,87.694,179199998.0
2005-10-05 03:20:00,87.717,87.718,87.702,87.703,42300000.0
2005-10-05 03:21:00,87.714,87.732,87.707,87.732,301099998.0
2005-10-05 03:22:00,87.715,87.733,87.703,87.726,203299996.0
2005-10-05 03:23:00,87.725,87.725,87.694,87.699,193599998.0
2005-10-05 03:24:00,87.712,87.713,87.688,87.69,243599998.0
2005-10-05 03:25:00,87.706,87.72,87.698,87.715,308299996.0
2005-10-05 03:26:00,87.718,87.718,87.696,87.698,277599998.0
2005-10-05 03:27:00,87.703,87.723,87.703,87.715,227099998.0
2005-10-05 03:28:00,87.699,87.72,87.699,87.715,269099999.0
2005-10-05 03:29:00,87.714,87.722,87.681,87.681,162699998.0
2005-10-05 03:30:00,87.699,87.699,87.663,87.663,183699998.0
2005-10-05 03:31:00,87.67,87.698,87.661,87.698,364299996.0
2005-10-05 03:32:00,87.697,87.711,87.673,87.708,180699998.0
2005-10-05 03:33:00,87.71,87.718,87.696,87.697,208000000.0
2005-10-05 03:34:00,87.683,87.703,87.666,87.678,247800001.0
2005-10-05 03:35:00,87.672,87.694,87.658,87.667,288200000.0
2005-10-05 03:36:00,87.673,87.68,87.658,87.663,124100001.0
2005-10-05 03:37:00,87.678,87.706,87.675,87.692,215400000.0
2005-10-05 03:38:00,87.686,87.701,87.665,87.681,128199998.0
2005-10-05 03:39:00,87.688,87.712,87.667,87.667,191799997.0
2005-10-05 03:40:00,87.676,87.716,87.676,87.704,136600000.0
2005-10-05 03:41:00,87.687,87.706,87.681,87.684,267300001.0
2005-10-05 03:42:00,87.703,87.727,87.684,87.708,209500000.0
2005-10-05 03:43:00,87.701,87.716,87.688,87.711,148599997.0
2005-10-05 03:44:00,87.715,87.722,87.679,87.713,206900001.0
2005-10-05 03:45:00,87.705,87.715,87.682,87.706,309700001.0
2005-10-05 03:46:00,87.678,87.715,87.677,87.706,119400000.0
2005-10-05 03:47:00,87.694,87.71,87.685,87.697,212899998.0
2005-10-05 03:48:00,87.677,87.697,87.666,87.683,97900000.0
2005-10-05 03:49:00,87.694,87.694,87.645,87.648,217600002.0
2005-10-05 03:50:00,87.631,87.652,87.62,87.649,125399999.0
2005-10-05 03:51:00,87.649,87.673,87.636,87.663,164700002.0
2005-10-05 03:52:00,87.663,87.669,87.64,87.655,294700003.0
2005-10-05 03:53:00,87.641,87.661,87.629,87.654,205999999.0
2005-10-05 03:54:00,87.653,87.66,87.638,87.651,291300000.0
2005-10-05 03:55:00,87.663,87.663,87.639,87.653,202000003.0
2005-10-05 03:56:00,87.65,87.65,87.624,87.633,221200003.0
2005-10-05 03:57:00,87.645,87.655,87.627,87.628,292500000.0
2005-10-05 03:58:00,87.641,87.643,87.61,87.61,147100000.0
2005-10-05 03:59:00,87.632,87.664,87.632,87.651,122900001.0
2005-10-05 04:00:00,87.629,87.648,87.611,87.629,212799999.0
2005-10-05 04:01:00,87.652,87.655,87.637,87.642,185700002.0
2005-10-05 04:02:00,87.647,87.652,87.619,87.652,206099999.0
2005-10-05 04:03:00,87.653,87.653,87.622,87.626,220399997.0
2005-10-05 04:04:00,87.627,87.633,87.607,87.615,231200002.0
2005-10-05 04:05:00,87.643,87.643,87.62,87.63,113200001.0
2005-10-05 04:06:00,87.598,87.64,87.598,87.638,154600000.0
2005-10-05 04:07:00,87.638,87.647,87.628,87.641,71499998.0
2005-10-05 04:08:00,87.627,87.647,87.624,87.647,155800001.0
2005-10-05 04:09:00,87.653,87.662,87.63,87.63,322999999.0
2005-10-05 04:10:00,87.665,87.69,87.655,87.675,250699999.0
2005-10-05 04:11:00,87.669,87.694,87.661,87.682,243599999.0
2005-10-05 04:12:00,87.688,87.697,87.669,87.678,244800001.0
2005-10-05 04:13:00,87.686,87.693,87.674,87.681,197599999.0
2005-10-05 04:14:00,87.683,87.683,87.657,87.657,171799999.0
2005-10-05 04:15:00,87.67,87.696,87.658,87.682,232500001.0
2005-10-05 04:16:00,87.667,87.687,87.663,87.684,232299999.0
2005-10-05 04:17:00,87.675,87.691,87.673,87.685,75200001.0
2005-10-05 04:18:00,87.659,87.684,87.659,87.681,175399997.0
2005-10-05 04:19:00,87.678,87.678,87.66,87.66,32900000.0
2005-10-05 04:20:00,87.632,87.68,87.632,87.675,356800000.0
2005-10-05 04:21:00,87.668,87.683,87.645,87.662,234199999.0
2005-10-05 04:22:00,87.672,87.683,87.65,87.683,157499998.0
2005-10-05 04:23:00,87.693,87.694,87.669,87.679,199000001.0
2005-10-05 04:24:00,87.655,87.681,87.655,87.68,218700001.0
2005-10-05 04:25:00,87.674,87.688,87.655,87.68,237900001.0
2005-10-05 04:26:00,87.668,87.694,87.662,87.694,181999996.0
2005-10-05 04:27:00,87.668,87.694,87.667,87.677,191499999.0
2005-10-05 04:28:00,87.687,87.699,87.68,87.698,185699998.0
2005-10-05 04:29:00,87.684,87.694,87.668,87.694,253499998.0
2005-10-05 04:30:00,87.676,87.695,87.667,87.679,133999999.0
2005-10-05 04:31:00,87.676,87.698,87.669,87.669,272099998.0
2005-10-05 04:32:00,87.7,87.702,87.67,87.673,322299998.0
2005-10-05 04:33:00,87.67,87.672,87.653,87.653,127500000.0
2005-10-05 04:34:00,87.657,87.67,87.653,87.67,155600002.0
2005-10-05 04:35:00,87.688,87.688,87.656,87.661,174000000.0
2005-10-05 04:36:00,87.665,87.665,87.65,87.65,80299999.0
2005-10-05 04:37:00,87.667,87.674,87.653,87.658,126699999.0
2005-10-05 04:38:00,87.673,87.675,87.651,87.654,216399999.0
2005-10-05 04:39:00,87.676,87.684,87.648,87.665,266200001.0
2005-10-05 04:40:00,87.646,87.661,87.644,87.659,43800000.0
2005-10-05 04:41:00,87.662,87.669,87.64,87.656,191599998.0
2005-10-05 04:42:00,87.658,87.675,87.655,87.668,210100003.0
2005-10-05 04:43:00,87.651,87.671,87.632,87.639,296699997.0
2005-10-05 04:44:00,87.661,87.676,87.655,87.668,153800001.0
2005-10-05 04:45:00,87.662,87.675,87.655,87.667,159199999.0
2005-10-05 04:46:00,87.665,87.665,87.639,87.644,222000002.0
2005-10-05 04:47:00,87.646,87.663,87.638,87.658,200899997.0
2005-10-05 04:48:00,87.668,87.668,87.648,87.663,237399998.0
2005-10-05 04:49:00,87.67,87.67,87.641,87.649,217899999.0
2005-10-05 04:50:00,87.651,87.671,87.643,87.664,275299995.0
2005-10-05 04:51:00,87.644,87.671,87.644,87.662,107199999.0
2005-10-05 04:52:00,87.667,87.676,87.648,87.66,191099998.0
2005-10-05 04:53:00,87.671,87.683,87.657,87.662,288199995.0
2005-10-05 04:54:00,87.672,87.684,87.661,87.682,125799999.0
2005-10-05 04:55:00,87.682,87.688,87.669,87.688,138100003.0
2005-10-05 04:56:00,87.686,87.701,87.666,87.674,104499997.0
2005-10-05 04:57:00,87.676,87.691,87.668,87.68,242100004.0
2005-10-05 04:58:00,87.676,87.688,87.666,87.678,165300000.0
2005-10-05 04:59:00,87.663,87.676,87.646,87.662,129799999.0
2005-10-05 05:00:00,87.65,87.681,87.65,87.681,241900000.0
2005-10-05 05:01:00,87.671,87.678,87.639,87.678,157299998.0
2005-10-05 05:02:00,87.67,87.672,87.622,87.646,200399999.0
2005-10-05 05:03:00,87.666,87.677,87.654,87.656,169899997.0
2005-10-05 05:04:00,87.654,87.676,87.647,87.647,195399999.0
2005-10-05 05:05:00,87.653,87.689,87.648,87.657,204099998.0
2005-10-05 05:06:00,87.667,87.674,87.65,87.652,285600003.0
2005-10-05 05:07:00,87.649,87.665,87.646,87.663,29000000.0
2005-10-05 05:08:00,87.654,87.675,87.647,87.657,158000000.0
2005-10-05 05:09:00,87.667,87.667,87.63,87.645,277799999.0
2005-10-05 05:10:00,87.645,87.662,87.634,87.634,310099999.0
2005-10-05 05:11:00,87.653,87.653,87.615,87.626,254500001.0
2005-10-05 05:12:00,87.621,87.636,87.606,87.619,68199998.0
2005-10-05 05:13:00,87.606,87.63,87.606,87.624,198200000.0
2005-10-05 05:14:00,87.613,87.622,87.598,87.609,181999998.0
2005-10-05 05:15:00,87.604,87.618,87.594,87.618,54800000.0
2005-10-05 05:16:00,87.609,87.639,87.609,87.636,283800000.0
2005-10-05 05:17:00,87.637,87.643,87.625,87.643,155400001.0
2005-10-05 05:18:00,87.647,87.647,87.617,87.622,338199996.0
2005-10-05 05:19:00,87.627,87.655,87.61,87.62,264500001.0
2005-10-05 05:20:00,87.637,87.644,87.622,87.634,228200001.0
2005-10-05 05:21:00,87.643,87.649,87.624,87.624,124399998.0
2005-10-05 05:22:00,87.635,87.663,87.635,87.646,205599997.0
2005-10-05 05:23:00,87.658,87.663,87.637,87.65,71500001.0
2005-10-05 05:24:00,87.632,87.655,87.632,87.655,151999997.0
2005-10-05 05:25:00,87.644,87.658,87.628,87.652,189500000.0
2005-10-05 05:26:00,87.626,87.65,87.626,87.638,311999996.0
2005-10-05 05:27:00,87.652,87.656,87.634,87.634,189600003.0
2005-10-05 05:28:00,87.627,87.647,87.611,87.626,122900000.0
2005-10-05 05:29:00,87.636,87.648,87.636,87.648,22300000.0
2005-10-05 05:30:00,87.64,87.658,87.625,87.643,216499997.0
2005-10-05 05:31:00,87.637,87.658,87.629,87.638,134800002.0
2005-10-05 05:32:00,87.663,87.667,87.641,87.655,258500003.0
2005-10-05 05:33:00,87.658,87.673,87.646,87.66,224999999.0
2005-10-05 05:34:00,87.678,87.682,87.67,87.67,71499999.0
2005-10-05 05:35:00,87.673,87.693,87.658,87.669,112599997.0
2005-10-05 05:36:00,87.67,87.68,87.652,87.655,213100002.0
2005-10-05 05:37:00,87.682,87.686,87.656,87.661,276799998.0
2005-10-05 05:38:00,87.66,87.68,87.66,87.68,150999997.0
2005-10-05 05:39:00,87.677,87.683,87.647,87.655,111999998.0
2005-10-05 05:40:00,87.673,87.673,87.641,87.643,201299998.0
2005-10-05 05:41:00,87.647,87.668,87.634,87.644,222800002.0
2005-10-05 05:42:00,87.649,87.651,87.634,87.636,19900000.0
2005-10-05 05:43:00,87.657,87.657,87.628,87.643,133299999.0
2005-10-05 05:44:00,87.653,87.66,87.631,87.634,175300001.0
2005-10-05 05:45:00,87.631,87.653,87.631,87.653,151099998.0
2005-10-05 05:46:00,87.662,87.665,87.629,87.651,165899998.0
2005-10-05 05:47:00,87.651,87.689,87.619,87.689,239799998.0
2005-10-05 05:48:00,87.691,87.694,87.67,87.67,165100000.0
2005-10-05 05:49:00,87.693,87.701,87.67,87.675,272300003.0
2005-10-05 05:50:00,87.665,87.696,87.665,87.675,228600000.0
2005-10-05 05:51:00,87.691,87.703,87.668,87.694,320500004.0
2005-10-05 05:52:00,87.686,87.692,87.663,87.675,226500000.0
2005-10-05 05:53:00,87.698,87.707,87.684,87.694,167199999.0
2005-10-05 05:54:00,87.693,87.716,87.689,87.691,267600002.0
2005-10-05 05:55:00,87.67,87.707,87.67,87.705,282999994.0
2005-10-05 05:56:00,87.698,87.698,87.673,87.69,87999998.0
2005-10-05 05:57:00,87.692,87.693,87.675,87.678,204000001.0
2005-10-05 05:58:00,87.692,87.692,87.656,87.656,165599997.0
2005-10-05 05:59:00,87.666,87.687,87.666,87.666,102799998.0
2005-10-05 06:00:00,87.684,87.693,87.668,87.673,201600001.0
2005-10-05 06:01:00,87.669,87.693,87.656,87.693,90999999.0
2005-10-05 06:02:00,87.702,87.702,87.676,87.695,176100000.0
2005-10-05 06:03:00,87.684,87.702,87.684,87.702,93599999.0
2005-10-05 06:04:00,87.689,87.711,87.686,87.694,131199998.0
2005-10-05 06:05:00,87.702,87.705,87.68,87.683,333299995.0
2005-10-05 06:06:00,87.694,87.711,87.684,87.702,229699999.0
2005-10-05 06:07:00,87.695,87.705,87.678,87.697,312799997.0
2005-10-05 06:08:00,87.703,87.706,87.687,87.694,297700001.0
2005-10-05 06:09:00,87.682,87.706,87.682,87.706,254399997.0
2005-10-05 06:10:00,87.698,87.705,87.675,87.676,217200001.0
2005-10-05 06:11:00,87.701,87.709,87.667,87.694,142499999.0
2005-10-05 06:12:00,87.702,87.708,87.677,87.687,324900001.0
2005-10-05 06:13:00,87.685,87.712,87.68,87.698,246200000.0
2005-10-05 06:14:00,87.713,87.713,87.693,87.693,82100000.0
2005-10-05 06:15:00,87.698,87.709,87.68,87.685,293000000.0
2005-10-05 06:16:00,87.694,87.703,87.667,87.683,197699999.0
2005-10-05 06:17:00,87.69,87.707,87.673,87.694,171499997.0
2005-10-05 06:18:00,87.695,87.713,87.685,87.695,253000002.0
2005-10-05 06:19:00,87.704,87.712,87.689,87.712,132400002.0
2005-10-05 06:20:00,87.709,87.723,87.709,87.723,58700001.0
2005-10-05 06:21:00,87.745,87.792,87.744,87.782,129600000.0
2005-10-05 06:22:00,87.767,87.789,87.761,87.773,244100002.0
2005-10-05 06:23:00,87.762,87.783,87.75,87.783,201199998.0
2005-10-05 06:24:00,87.762,87.784,87.751,87.771,287099999.0
2005-10-05 06:25:00,87.769,87.783,87.751,87.756,273700001.0
2005-10-05 06:26:00,87.731,87.752,87.72,87.736,116099999.0
2005-10-05 06:27:00,87.729,87.755,87.729,87.75,203800002.0
2005-10-05 06:28:00,87.749,87.749,87.721,87.721,192899995.0
2005-10-05 06:29:00,87.749,87.769,87.73,87.73,314899995.0
2005-10-05 06:30:00,87.764,87.79,87.751,87.775,68500000.0
2005-10-05 06:31:00,87.781,87.781,87.752,87.758,183300000.0
2005-10-05 06:32:00,87.779,87.781,87.76,87.779,270800004.0
2005-10-05 06:33:00,87.762,87.779,87.741,87.776,223600000.0
2005-10-05 06:34:00,87.762,87.778,87.751,87.762,334000002.0
2005-10-05 06:35:00,87.762,87.778,87.734,87.764,108099999.0
2005-10-05 06:36:00,87.76,87.773,87.737,87.737,149699998.0
2005-10-05 06:37:00,87.749,87.755,87.726,87.748,239200000.0
2005-10-05 06:38:00,87.736,87.738,87.701,87.723,185899999.0
2005-10-05 06:39:00,87.735,87.746,87.717,87.728,223199999.0
2005-10-05 06:40:00,87.737,87.741,87.713,87.719,195700000.0
2005-10-05 06:41:00,87.696,87.716,87.683,87.7,197699999.0
2005-10-05 06:42:00,87.686,87.705,87.676,87.699,227300000.0
2005-10-05 06:43:00,87.703,87.719,87.69,87.698,341600002.0
2005-10-05 06:44:00,87.707,87.738,87.707,87.726,258700001.0
2005-10-05 06:45:00,87.725,87.739,87.705,87.726,173799997.0
2005-10-05 06:46:00,87.726,87.738,87.717,87.733,147600000.0
2005-10-05 06:47:00,87.731,87.734,87.704,87.713,288699995.0
2005-10-05 06:48:00,87.731,87.762,87.731,87.743,186400000.0
2005-10-05 06:49:00,87.753,87.754,87.727,87.727,206599995.0
2005-10-05 06:50:00,87.739,87.777,87.739,87.766,205899998.0
2005-10-05 06:51:00,87.768,87.776,87.755,87.765,215099998.0
2005-10-05 06:52:00,87.755,87.777,87.739,87.772,235799997.0
2005-10-05 06:53:00,87.781,87.782,87.75,87.75,290400000.0
2005-10-05 06:54:00,87.737,87.755,87.727,87.747,193299995.0
2005-10-05 06:55:00,87.754,87.762,87.741,87.741,142600000.0
2005-10-05 06:56:00,87.768,87.773,87.743,87.752,344699999.0
2005-10-05 06:57:00,87.768,87.784,87.753,87.782,267900003.0
2005-10-05 06:58:00,87.765,87.785,87.753,87.785,268099998.0
2005-10-05 06:59:00,87.764,87.79,87.764,87.781,209299999.0
2005-10-05 07:00:00,87.778,87.78,87.744,87.744,130199999.0
2005-10-05 07:01:00,87.773,87.787,87.765,87.772,187100001.0
2005-10-05 07:02:00,87.772,87.776,87.753,87.756,246199998.0
2005-10-05 07:03:00,87.768,87.774,87.74,87.74,215500002.0
2005-10-05 07:04:00,87.753,87.773,87.753,87.772,240899994.0
2005-10-05 07:05:00,87.748,87.77,87.742,87.77,292300001.0
2005-10-05 07:06:00,87.766,87.789,87.766,87.778,277500004.0
2005-10-05 07:07:00,87.767,87.782,87.747,87.747,278299999.0
2005-10-05 07:08:00,87.752,87.777,87.75,87.774,251600002.0
2005-10-05 07:09:00,87.763,87.763,87.753,87.757,74799999.0
2005-10-05 07:10:00,87.755,87.76,87.743,87.744,101200002.0
2005-10-05 07:11:00,87.749,87.769,87.745,87.758,279700001.0
2005-10-05 07:12:00,87.757,87.773,87.743,87.749,200499997.0
2005-10-05 07:13:00,87.773,87.782,87.756,87.762,230699998.0
2005-10-05 07:14:00,87.751,87.776,87.751,87.765,317599999.0
2005-10-05 07:15:00,87.761,87.778,87.755,87.778,182699998.0
2005-10-05 07:16:00,87.75,87.786,87.75,87.786,132700000.0
2005-10-05 07:17:00,87.775,87.775,87.735,87.739,206300002.0
2005-10-05 07:18:00,87.747,87.747,87.729,87.729,80000001.0
2005-10-05 07:19:00,87.726,87.75,87.726,87.745,287399999.0
2005-10-05 07:20:00,87.742,87.745,87.721,87.723,119100000.0
2005-10-05 07:21:00,87.744,87.744,87.727,87.727,44000000.0
2005-10-05 07:22:00,87.743,87.753,87.721,87.73,390499993.0
2005-10-05 07:23:00,87.748,87.768,87.738,87.742,330900000.0
2005-10-05 07:24:00,87.758,87.763,87.731,87.752,281499999.0
2005-10-05 07:25:00,87.741,87.755,87.737,87.753,191900002.0
2005-10-05 07:26:00,87.763,87.776,87.743,87.761,250700000.0
2005-10-05 07:27:00,87.76,87.774,87.74,87.75,243599999.0
2005-10-05 07:28:00,87.765,87.772,87.75,87.752,226799998.0
2005-10-05 07:29:00,87.758,87.764,87.729,87.738,210600002.0
2005-10-05 07:30:00,87.741,87.764,87.741,87.759,388400001.0
2005-10-05 07:31:00,87.755,87.762,87.739,87.746,138599998.0
2005-10-05 07:32:00,87.757,87.763,87.741,87.745,191399998.0
2005-10-05 07:33:00,87.761,87.778,87.742,87.765,236700002.0
2005-10-05 07:34:00,87.744,87.774,87.744,87.766,127599999.0
2005-10-05 07:35:00,87.766,87.776,87.751,87.758,332400002.0
2005-10-05 07:36:00,87.755,87.773,87.747,87.747,178200005.0
2005-10-05 07:37:00,87.744,87.756,87.729,87.745,247199998.0
2005-10-05 07:38:00,87.73,87.746,87.712,87.732,228800001.0
2005-10-05 07:39:00,87.747,87.747,87.718,87.722,292499998.0
2005-10-05 07:40:00,87.714,87.738,87.712,87.738,225799995.0
2005-10-05 07:41:00,87.739,87.744,87.711,87.729,352000003.0
2005-10-05 07:42:00,87.733,87.757,87.731,87.75,228099999.0
2005-10-05 07:43:00,87.731,87.756,87.731,87.751,249700001.0
2005-10-05 07:44:00,87.751,87.765,87.734,87.744,159800000.0
2005-10-05 07:45:00,87.733,87.759,87.72,87.735,226300000.0
2005-10-05 07:46:00,87.723,87.741,87.719,87.729,197299999.0
2005-10-05 07:47:00,87.714,87.729,87.708,87.717,269300002.0
2005-10-05 07:48:00,87.723,87.723,87.701,87.701,143499997.0
2005-10-05 07:49:00,87.717,87.725,87.705,87.705,300499998.0
2005-10-05 07:50:00,87.716,87.723,87.699,87.706,294400005.0
2005-10-05 07:51:00,87.724,87.737,87.717,87.72,236599995.0
2005-10-05 07:52:00,87.728,87.734,87.708,87.718,211799999.0
2005-10-05 07:53:00,87.73,87.739,87.708,87.708,256499997.0
2005-10-05 07:54:00,87.723,87.723,87.703,87.703,85199998.0
2005-10-05 07:55:00,87.715,87.734,87.706,87.733,233799996.0
2005-10-05 07:56:00,87.731,87.731,87.714,87.714,65699998.0
2005-10-05 07:57:00,87.708,87.754,87.699,87.705,276600003.0
2005-10-05 07:58:00,87.709,87.715,87.69,87.715,209500001.0
2005-10-05 07:59:00,87.709,87.716,87.684,87.69,168899997.0
2005-10-05 08:00:00,87.683,87.7,87.68,87.687,137699998.0
2005-10-05 08:01:00,87.677,87.692,87.662,87.68,255200000.0
2005-10-05 08:02:00,87.676,87.695,87.668,87.695,256700001.0
2005-10-05 08:03:00,87.679,87.698,87.67,87.693,336099997.0
2005-10-05 08:04:00,87.685,87.698,87.676,87.692,150800001.0
2005-10-05 08:05:00,87.677,87.704,87.677,87.696,170799998.0
2005-10-05 08:06:00,87.684,87.702,87.684,87.702,109899998.0
2005-10-05 08:07:00,87.679,87.708,87.679,87.698,304099998.0
2005-10-05 08:08:00,87.696,87.717,87.686,87.695,264099999.0
2005-10-05 08:09:00,87.711,87.719,87.691,87.71,261099996.0
2005-10-05 08:10:00,87.692,87.714,87.682,87.69,286199997.0
2005-10-05 08:11:00,87.686,87.711,87.678,87.694,158199999.0
2005-10-05 08:12:00,87.697,87.712,87.684,87.684,140600000.0
2005-10-05 08:13:00,87.683,87.703,87.675,87.675,251900001.0
2005-10-05 08:14:00,87.703,87.705,87.684,87.69,228799996.0
2005-10-05 08:15:00,87.69,87.705,87.663,87.682,221800001.0
2005-10-05 08:16:00,87.689,87.694,87.653,87.675,196000001.0
2005-10-05 08:17:00,87.683,87.69,87.668,87.673,234500001.0
2005-10-05 08:18:00,87.684,87.69,87.671,87.671,244199999.0
2005-10-05 08:19:00,87.69,87.69,87.64,87.652,241400003.0
2005-10-05 08:20:00,87.676,87.676,87.647,87.651,159000000.0
2005-10-05 08:21:00,87.663,87.683,87.657,87.67,339300000.0
2005-10-05 08:22:00,87.663,87.696,87.663,87.685,131799999.0
2005-10-05 08:23:00,87.675,87.706,87.675,87.696,167700000.0
2005-10-05 08:24:00,87.704,87.715,87.69,87.69,278600001.0
2005-10-05 08:25:00,87.7,87.736,87.7,87.736,219900000.0
2005-10-05 08:26:00,87.736,87.742,87.715,87.725,228300002.0
2005-10-05 08:27:00,87.741,87.744,87.716,87.725,262700000.0
2005-10-05 08:28:00,87.719,87.751,87.719,87.744,225200000.0
2005-10-05 08:29:00,87.737,87.745,87.707,87.707,168899999.0
2005-10-05 08:30:00,87.72,87.721,87.689,87.703,272099999.0
2005-10-05 08:31:00,87.717,87.727,87.692,87.711,217699999.0
2005-10-05 08:32:00,87.707,87.707,87.683,87.707,240500003.0
2005-10-05 08:33:00,87.683,87.702,87.673,87.691,181599999.0
2005-10-05 08:34:00,87.675,87.702,87.671,87.702,207400001.0
2005-10-05 08:35:00,87.703,87.708,87.687,87.696,215600001.0
2005-10-05 08:36:00,87.706,87.714,87.686,87.696,249400000.0
2005-10-05 08:37:00,87.715,87.727,87.704,87.706,234299997.0
2005-10-05 08:38:00,87.723,87.73,87.703,87.718,105500000.0
2005-10-05 08:39:00,87.7,87.735,87.7,87.731,337199994.0
2005-10-05 08:40:00,87.722,87.739,87.715,87.737,134599999.0
2005-10-05 08:41:00,87.737,87.739,87.719,87.72,195300000.0
2005-10-05 08:42:00,87.722,87.737,87.709,87.733,342499998.0
2005-10-05 08:43:00,87.726,87.734,87.707,87.721,298000001.0
2005-10-05 08:44:00,87.739,87.75,87.718,87.72,212100001.0
2005-10-05 08:45:00,87.748,87.748,87.724,87.732,185999998.0
2005-10-05 08:46:00,87.733,87.733,87.703,87.703,149800001.0
2005-10-05 08:47:00,87.706,87.735,87.706,87.726,244200001.0
2005-10-05 08:48:00,87.708,87.734,87.699,87.71,313099999.0
2005-10-05 08:49:00,87.701,87.738,87.701,87.738,337399999.0
2005-10-05 08:50:00,87.727,87.744,87.705,87.718,139800001.0
2005-10-05 08:51:00,87.709,87.732,87.684,87.712,230699995.0
2005-10-05 08:52:00,87.732,87.732,87.707,87.707,174299999.0
2005-10-05 08:53:00,87.742,87.742,87.71,87.716,219399997.0
2005-10-05 08:54:00,87.719,87.744,87.716,87.736,293500002.0
2005-10-05 08:55:00,87.735,87.749,87.716,87.716,101500000.0
2005-10-05 08:56:00,87.721,87.736,87.706,87.722,206499999.0
2005-10-05 08:57:00,87.719,87.74,87.711,87.733,186400003.0
2005-10-05 08:58:00,87.737,87.75,87.72,87.731,223799999.0
2005-10-05 08:59:00,87.739,87.757,87.719,87.738,188199999.0
2005-10-05 09:00:00,87.752,87.767,87.727,87.756,252800000.0
2005-10-05 09:01:00,87.741,87.75,87.726,87.726,167700001.0
2005-10-05 09:02:00,87.726,87.726,87.695,87.698,190699999.0
2005-10-05 09:03:00,87.704,87.715,87.695,87.696,262800002.0
2005-10-05 09:04:00,87.704,87.727,87.688,87.699,218100000.0
2005-10-05 09:05:00,87.713,87.717,87.685,87.694,180799998.0
2005-10-05 09:06:00,87.706,87.706,87.671,87.671,188499999.0
2005-10-05 09:07:00,87.696,87.71,87.676,87.679,292100001.0
2005-10-05 09:08:00,87.664,87.706,87.664,87.693,147299997.0
2005-10-05 09:09:00,87.687,87.703,87.68,87.692,199700001.0
2005-10-05 09:10:00,87.682,87.707,87.682,87.686,277200001.0
2005-10-05 09:11:00,87.698,87.698,87.676,87.681,132499999.0
2005-10-05 09:12:00,87.696,87.7,87.674,87.688,186000001.0
2005-10-05 09:13:00,87.674,87.692,87.669,87.673,261300000.0
2005-10-05 09:14:00,87.671,87.706,87.671,87.705,283300003.0
2005-10-05 09:15:00,87.692,87.707,87.68,87.7,163099998.0
2005-10-05 09:16:00,87.709,87.709,87.692,87.692,47400000.0
2005-10-05 09:17:00,87.696,87.713,87.684,87.706,263200004.0
2005-10-05 09:18:00,87.705,87.705,87.683,87.683,75300000.0
2005-10-05 09:19:00,87.697,87.697,87.669,87.673,112100000.0
2005-10-05 09:20:00,87.684,87.71,87.675,87.704,353099997.0
2005-10-05 09:21:00,87.7,87.7,87.654,87.654,133400000.0
2005-10-05 09:22:00,87.668,87.681,87.653,87.665,293400001.0
2005-10-05 09:23:00,87.666,87.693,87.666,87.693,247499998.0
2005-10-05 09:24:00,87.699,87.714,87.685,87.698,222900001.0
2005-10-05 09:25:00,87.695,87.707,87.672,87.688,240900001.0
2005-10-05 09:26:00,87.684,87.702,87.675,87.675,164599999.0
2005-10-05 09:27:00,87.686,87.697,87.658,87.677,312300001.0
2005-10-05 09:28:00,87.663,87.688,87.653,87.672,289499999.0
2005-10-05 09:29:00,87.67,87.68,87.658,87.678,123299998.0
2005-10-05 09:30:00,87.677,87.677,87.646,87.651,153800001.0
2005-10-05 09:31:00,87.655,87.674,87.653,87.672,176199999.0
2005-10-05 09:32:00,87.655,87.69,87.655,87.69,344700001.0
2005-10-05 09:33:00,87.687,87.698,87.672,87.682,212000001.0
2005-10-05 09:34:00,87.688,87.698,87.669,87.679,220200000.0
2005-10-05 09:35:00,87.668,87.7,87.668,87.69,302199999.0
2005-10-05 09:36:00,87.694,87.709,87.686,87.704,210600001.0
2005-10-05 09:37:00,87.705,87.715,87.681,87.691,375900001.0
2005-10-05 09:38:00,87.706,87.714,87.683,87.705,313099997.0
2005-10-05 09:39:00,87.691,87.71,87.688,87.705,232899998.0
2005-10-05 09:40:00,87.705,87.705,87.674,87.674,137399999.0
2005-10-05 09:41:00,87.674,87.688,87.66,87.688,231499998.0
2005-10-05 09:42:00,87.682,87.712,87.67,87.712,255000000.0
2005-10-05 09:43:00,87.708,87.727,87.7,87.715,117700001.0
2005-10-05 09:44:00,87.725,87.762,87.724,87.739,188099999.0
2005-10-05 09:45:00,87.749,87.768,87.735,87.752,239100002.0
2005-10-05 09:46:00,87.75,87.75,87.728,87.729,240500001.0
2005-10-05 09:47:00,87.739,87.749,87.721,87.737,228299997.0
2005-10-05 09:48:00,87.733,87.75,87.726,87.735,187799999.0
2005-10-05 09:49:00,87.72,87.72,87.693,87.693,213400000.0
2005-10-05 09:50:00,87.694,87.713,87.687,87.707,328699998.0
2005-10-05 09:51:00,87.699,87.729,87.699,87.719,279300007.0
2005-10-05 09:52:00,87.714,87.742,87.713,87.716,250500000.0
2005-10-05 09:53:00,87.721,87.735,87.705,87.733,233399999.0
2005-10-05 09:54:00,87.742,87.744,87.724,87.724,131499997.0
2005-10-05 09:55:00,87.695,87.718,87.695,87.713,349600000.0
2005-10-05 09:56:00,87.7,87.72,87.698,87.713,151099997.0
2005-10-05 09:57:00,87.69,87.714,87.69,87.713,433999999.0
2005-10-05 09:58:00,87.688,87.709,87.68,87.686,209000000.0
2005-10-05 09:59:00,87.688,87.712,87.687,87.69,164100001.0
2005-10-05 10:00:00,87.711,87.738,87.695,87.715,233599999.0
2005-10-05 10:01:00,87.753,87.755,87.705,87.705,335200002.0
2005-10-05 10:02:00,87.739,87.746,87.721,87.726,144199999.0
2005-10-05 10:03:00,87.737,87.751,87.725,87.729,204400000.0
2005-10-05 10:04:00,87.748,87.758,87.742,87.757,47299998.0
2005-10-05 10:05:00,87.742,87.76,87.725,87.756,165499999.0
2005-10-05 10:06:00,87.742,87.758,87.742,87.758,17600000.0
2005-10-05 10:07:00,87.717,87.748,87.717,87.748,51100000.0
2005-10-05 10:08:00,87.727,87.753,87.726,87.74,178599999.0
2005-10-05 10:09:00,87.737,87.741,87.723,87.733,220699999.0
2005-10-05 10:10:00,87.732,87.739,87.707,87.734,262099993.0
2005-10-05 10:11:00,87.716,87.735,87.712,87.723,213799998.0
2005-10-05 10:12:00,87.702,87.706,87.675,87.675,212199997.0
2005-10-05 10:13:00,87.681,87.698,87.674,87.698,136199999.0
2005-10-05 10:14:00,87.687,87.697,87.671,87.685,269499999.0
2005-10-05 10:15:00,87.677,87.689,87.656,87.676,208800001.0
2005-10-05 10:16:00,87.649,87.686,87.649,87.686,191900002.0
2005-10-05 10:17:00,87.682,87.688,87.656,87.656,99900000.0
2005-10-05 10:18:00,87.666,87.685,87.662,87.682,196699996.0
2005-10-05 10:19:00,87.659,87.684,87.659,87.684,191899994.0
2005-10-05 10:20:00,87.688,87.688,87.655,87.672,371899996.0
2005-10-05 10:21:00,87.652,87.675,87.645,87.675,280999993.0
2005-10-05 10:22:00,87.672,87.674,87.646,87.668,343599999.0
2005-10-05 10:23:00,87.658,87.675,87.641,87.657,158099999.0
2005-10-05 10:24:00,87.668,87.693,87.664,87.674,254699999.0
2005-10-05 10:25:00,87.663,87.688,87.663,87.686,146999999.0
2005-10-05 10:26:00,87.675,87.688,87.661,87.68,246100003.0
2005-10-05 10:27:00,87.67,87.682,87.659,87.659,267800002.0
2005-10-05 10:28:00,87.653,87.678,87.645,87.648,188099996.0
2005-10-05 10:29:00,87.66,87.669,87.639,87.639,219499999.0
2005-10-05 10:30:00,87.639,87.66,87.631,87.654,296699998.0
2005-10-05 10:31:00,87.644,87.667,87.617,87.657,254100004.0
2005-10-05 10:32:00,87.652,87.652,87.617,87.617,102700002.0
2005-10-05 10:33:00,87.632,87.632,87.607,87.608,192499998.0
2005-10-05 10:34:00,87.61,87.625,87.605,87.608,227600000.0
2005-10-05 10:35:00,87.611,87.638,87.611,87.637,200800000.0
2005-10-05 10:36:00,87.626,87.651,87.619,87.632,411199998.0
2005-10-05 10:37:00,87.612,87.641,87.612,87.623,286100001.0
2005-10-05 10:38:00,87.62,87.624,87.6,87.6,136699997.0
2005-10-05 10:39:00,87.615,87.632,87.593,87.604,182999999.0
2005-10-05 10:40:00,87.577,87.61,87.577,87.607,205400001.0
2005-10-05 10:41:00,87.607,87.607,87.584,87.586,146300001.0
2005-10-05 10:42:00,87.572,87.592,87.559,87.592,155900000.0
2005-10-05 10:43:00,87.587,87.587,87.542,87.553,164599999.0
2005-10-05 10:44:00,87.566,87.58,87.548,87.552,360800000.0
2005-10-05 10:45:00,87.58,87.588,87.562,87.576,220000000.0
2005-10-05 10:46:00,87.587,87.592,87.563,87.591,277099999.0
2005-10-05 10:47:00,87.587,87.587,87.563,87.578,335499999.0
2005-10-05 10:48:00,87.578,87.578,87.551,87.568,155799998.0
2005-10-05 10:49:00,87.578,87.586,87.556,87.57,165800000.0
2005-10-05 10:50:00,87.571,87.58,87.558,87.578,336500000.0
2005-10-05 10:51:00,87.575,87.588,87.563,87.575,200000001.0
2005-10-05 10:52:00,87.564,87.57,87.542,87.55,174499999.0
2005-10-05 10:53:00,87.575,87.575,87.534,87.54,168800001.0
2005-10-05 10:54:00,87.543,87.573,87.512,87.565,241100000.0
2005-10-05 10:55:00,87.566,87.571,87.529,87.542,201100000.0
2005-10-05 10:56:00,87.553,87.565,87.527,87.55,144899999.0
2005-10-05 10:57:00,87.561,87.594,87.561,87.58,335200003.0
2005-10-05 10:58:00,87.566,87.604,87.564,87.604,361999999.0
2005-10-05 10:59:00,87.581,87.607,87.581,87.596,244199997.0
2005-10-05 11:00:00,87.603,87.615,87.589,87.615,177899998.0
2005-10-05 11:01:00,87.602,87.602,87.563,87.573,223800000.0
2005-10-05 11:02:00,87.594,87.597,87.576,87.577,282699995.0
2005-10-05 11:03:00,87.595,87.595,87.554,87.554,85700000.0
2005-10-05 11:04:00,87.579,87.591,87.562,87.573,204600000.0
2005-10-05 11:05:00,87.577,87.609,87.577,87.597,339199999.0
2005-10-05 11:06:00,87.598,87.598,87.559,87.567,223500000.0
2005-10-05 11:07:00,87.577,87.599,87.577,87.599,122999998.0
2005-10-05 11:08:00,87.595,87.603,87.577,87.585,238299996.0
2005-10-05 11:09:00,87.595,87.601,87.562,87.562,162099999.0
2005-10-05 11:10:00,87.585,87.607,87.585,87.604,142900000.0
2005-10-05 11:11:00,87.596,87.611,87.575,87.596,285399998.0
2005-10-05 11:12:00,87.607,87.615,87.59,87.605,330499998.0
2005-10-05 11:13:00,87.602,87.607,87.584,87.593,228599999.0
2005-10-05 11:14:00,87.611,87.621,87.593,87.602,262199999.0
2005-10-05 11:15:00,87.587,87.607,87.576,87.598,390800004.0
2005-10-05 11:16:00,87.607,87.607,87.581,87.587,244999995.0
2005-10-05 11:17:00,87.573,87.601,87.569,87.577,240699997.0
2005-10-05 11:18:00,87.605,87.623,87.59,87.598,354500002.0
2005-10-05 11:19:00,87.611,87.627,87.596,87.61,150400002.0
2005-10-05 11:20:00,87.611,87.637,87.605,87.637,362100003.0
2005-10-05 11:21:00,87.634,87.634,87.605,87.618,167799998.0
2005-10-05 11:22:00,87.619,87.634,87.608,87.622,111099999.0
2005-10-05 11:23:00,87.608,87.626,87.603,87.62,167000002.0
2005-10-05 11:24:00,87.625,87.63,87.609,87.623,231500001.0
2005-10-05 11:25:00,87.626,87.626,87.59,87.598,178699998.0
2005-10-05 11:26:00,87.617,87.617,87.582,87.59,278100003.0
2005-10-05 11:27:00,87.607,87.61,87.582,87.589,275300000.0
2005-10-05 11:28:00,87.616,87.622,87.599,87.603,229499998.0
2005-10-05 11:29:00,87.624,87.627,87.595,87.606,186599998.0
2005-10-05 11:30:00,87.615,87.627,87.597,87.613,306000000.0
2005-10-05 11:31:00,87.628,87.646,87.621,87.635,184599999.0
2005-10-05 11:32:00,87.644,87.66,87.631,87.657,346199999.0
2005-10-05 11:33:00,87.651,87.66,87.615,87.638,231099999.0
2005-10-05 11:34:00,87.622,87.656,87.622,87.646,331300003.0
2005-10-05 11:35:00,87.635,87.669,87.635,87.669,174600001.0
2005-10-05 11:36:00,87.646,87.663,87.636,87.653,195500001.0
2005-10-05 11:37:00,87.639,87.661,87.638,87.645,256999995.0
2005-10-05 11:38:00,87.648,87.664,87.64,87.656,262100000.0
2005-10-05 11:39:00,87.643,87.67,87.643,87.662,222899998.0
2005-10-05 11:40:00,87.657,87.663,87.636,87.651,220599997.0
2005-10-05 11:41:00,87.658,87.664,87.633,87.633,319999996.0
2005-10-05 11:42:00,87.654,87.666,87.642,87.65,241400000.0
2005-10-05 11:43:00,87.663,87.674,87.646,87.658,95000000.0
2005-10-05 11:44:00,87.659,87.679,87.658,87.673,330100004.0
2005-10-05 11:45:00,87.665,87.679,87.652,87.669,351000001.0
2005-10-05 11:46:00,87.649,87.665,87.649,87.663,251600001.0
2005-10-05 11:47:00,87.639,87.665,87.634,87.653,212600000.0
2005-10-05 11:48:00,87.641,87.651,87.626,87.634,134100002.0
2005-10-05 11:49:00,87.644,87.672,87.64,87.669,235900000.0
2005-10-05 11:50:00,87.672,87.678,87.65,87.66,301699999.0
2005-10-05 11:51:00,87.657,87.684,87.655,87.676,231199998.0
2005-10-05 11:52:00,87.664,87.677,87.652,87.668,206199999.0
2005-10-05 11:53:00,87.66,87.675,87.651,87.67,331400001.0
2005-10-05 11:54:00,87.667,87.675,87.648,87.648,246400002.0
2005-10-05 11:55:00,87.656,87.667,87.643,87.647,251299997.0
2005-10-05 11:56:00,87.668,87.668,87.641,87.651,144600002.0
2005-10-05 11:57:00,87.633,87.656,87.631,87.654,165800000.0
2005-10-05 11:58:00,87.629,87.655,87.629,87.646,271900003.0
2005-10-05 11:59:00,87.632,87.667,87.624,87.667,306200001.0
2005-10-05 12:00:00,87.675,87.68,87.653,87.668,408499997.0
2005-10-05 12:01:00,87.65,87.67,87.648,87.665,371499997.0
2005-10-05 12:02:00,87.643,87.671,87.622,87.671,262200002.0
2005-10-05 12:03:00,87.646,87.662,87.636,87.652,197300001.0
2005-10-05 12:04:00,87.635,87.653,87.625,87.639,332399999.0
2005-10-05 12:05:00,87.641,87.642,87.623,87.627,119099999.0
2005-10-05 12:06:00,87.63,87.655,87.624,87.651,246399996.0
2005-10-05 12:07:00,87.622,87.645,87.621,87.643,243000002.0
2005-10-05 12:08:00,87.645,87.65,87.632,87.635,192800003.0
2005-10-05 12:09:00,87.634,87.661,87.634,87.66,217300000.0
2005-10-05 12:10:00,87.664,87.677,87.648,87.656,252700000.0
2005-10-05 12:11:00,87.661,87.687,87.661,87.678,215699998.0
2005-10-05 12:12:00,87.67,87.68,87.65,87.65,330799999.0
2005-10-05 12:13:00,87.685,87.692,87.661,87.661,267100001.0
2005-10-05 12:14:00,87.69,87.69,87.669,87.678,279600003.0
2005-10-05 12:15:00,87.675,87.696,87.661,87.693,223899999.0
2005-10-05 12:16:00,87.672,87.695,87.672,87.687,206200002.0
2005-10-05 12:17:00,87.667,87.693,87.661,87.68,257799998.0
2005-10-05 12:18:00,87.678,87.709,87.678,87.699,188899997.0
2005-10-05 12:19:00,87.702,87.702,87.681,87.681,225799994.0
2005-10-05 12:20:00,87.696,87.717,87.683,87.702,225499998.0
2005-10-05 12:21:00,87.697,87.728,87.69,87.717,242100000.0
2005-10-05 12:22:00,87.695,87.716,87.689,87.716,236900001.0
2005-10-05 12:23:00,87.701,87.716,87.677,87.693,172100000.0
2005-10-05 12:24:00,87.683,87.706,87.681,87.694,221999998.0
2005-10-05 12:25:00,87.682,87.695,87.663,87.664,111200000.0
2005-10-05 12:26:00,87.692,87.703,87.676,87.694,160499998.0
2005-10-05 12:27:00,87.675,87.691,87.665,87.685,267500000.0
2005-10-05 12:28:00,87.671,87.693,87.67,87.674,259299998.0
2005-10-05 12:29:00,87.679,87.696,87.672,87.692,295699997.0
2005-10-05 12:30:00,87.663,87.693,87.66,87.676,291100003.0
2005-10-05 12:31:00,87.682,87.688,87.661,87.663,244400000.0
2005-10-05 12:32:00,87.667,87.683,87.659,87.68,291699997.0
2005-10-05 12:33:00,87.657,87.68,87.657,87.67,139800002.0
2005-10-05 12:34:00,87.668,87.677,87.655,87.667,107099997.0
2005-10-05 12:35:00,87.667,87.672,87.652,87.659,165599998.0
2005-10-05 12:36:00,87.667,87.677,87.65,87.663,254499997.0
2005-10-05 12:37:00,87.66,87.688,87.66,87.68,282799999.0
2005-10-05 12:38:00,87.672,87.687,87.666,87.687,261800001.0
2005-10-05 12:39:00,87.656,87.685,87.65,87.685,149800003.0
2005-10-05 12:40:00,87.686,87.689,87.66,87.665,255199999.0
2005-10-05 12:41:00,87.67,87.69,87.67,87.69,117199999.0
2005-10-05 12:42:00,87.665,87.69,87.661,87.69,200199999.0
2005-10-05 12:43:00,87.674,87.687,87.661,87.682,255799999.0
2005-10-05 12:44:00,87.69,87.701,87.677,87.687,181600004.0
2005-10-05 12:45:00,87.689,87.705,87.67,87.687,336400001.0
2005-10-05 12:46:00,87.684,87.708,87.677,87.68,242899996.0
2005-10-05 12:47:00,87.692,87.707,87.679,87.683,264500000.0
2005-10-05 12:48:00,87.697,87.7,87.676,87.68,273900000.0
2005-10-05 12:49:00,87.693,87.704,87.687,87.701,76000000.0
2005-10-05 12:50:00,87.694,87.707,87.679,87.705,299199995.0
2005-10-05 12:51:00,87.704,87.708,87.683,87.694,246899999.0
2005-10-05 12:52:00,87.691,87.711,87.69,87.697,227299995.0
2005-10-05 12:53:00,87.693,87.712,87.65,87.682,142600004.0
2005-10-05 12:54:00,87.684,87.703,87.677,87.702,164100000.0
2005-10-05 12:55:00,87.672,87.704,87.672,87.704,89199999.0
2005-10-05 12:56:00,87.672,87.71,87.672,87.707,60899999.0
2005-10-05 12:57:00,87.705,87.707,87.69,87.694,61099997.0
2005-10-05 12:58:00,87.705,87.71,87.686,87.686,206800002.0
2005-10-05 12:59:00,87.706,87.714,87.68,87.68,153999998.0
2005-10-05 13:00:00,87.695,87.714,87.676,87.693,385199998.0
2005-10-05 13:01:00,87.676,87.705,87.676,87.679,206400002.0
2005-10-05 13:02:00,87.681,87.707,87.676,87.703,226599998.0
2005-10-05 13:03:00,87.707,87.718,87.683,87.705,240000003.0
2005-10-05 13:04:00,87.689,87.708,87.684,87.697,188500000.0
2005-10-05 13:05:00,87.698,87.704,87.681,87.681,96500000.0
2005-10-05 13:06:00,87.675,87.703,87.675,87.685,207299999.0
2005-10-05 13:07:00,87.68,87.709,87.679,87.698,329499994.0
2005-10-05 13:08:00,87.705,87.705,87.688,87.703,100900000.0
2005-10-05 13:09:00,87.675,87.697,87.67,87.688,108999999.0
2005-10-05 13:10:00,87.673,87.69,87.669,87.67,182699998.0
2005-10-05 13:11:00,87.667,87.693,87.664,87.679,252099998.0
2005-10-05 13:12:00,87.695,87.704,87.681,87.685,369099995.0
2005-10-05 13:13:00,87.69,87.695,87.668,87.668,108300001.0
2005-10-05 13:14:00,87.658,87.68,87.652,87.666,187599997.0
2005-10-05 13:15:00,87.654,87.675,87.645,87.665,218999999.0
2005-10-05 13:16:00,87.655,87.682,87.655,87.682,75300000.0
2005-10-05 13:17:00,87.681,87.688,87.618,87.656,170500000.0
2005-10-05 13:18:00,87.693,87.695,87.677,87.683,105699999.0
2005-10-05 13:19:00,87.677,87.701,87.672,87.685,241299996.0
2005-10-05 13:20:00,87.664,87.681,87.657,87.66,241699999.0
2005-10-05 13:21:00,87.662,87.688,87.662,87.68,249399999.0
2005-10-05 13:22:00,87.67,87.69,87.665,87.685,227199996.0
2005-10-05 13:23:00,87.672,87.697,87.672,87.697,209500003.0
2005-10-05 13:24:00,87.678,87.702,87.672,87.693,211999999.0
2005-10-05 13:25:00,87.695,87.7,87.673,87.678,189899998.0
2005-10-05 13:26:00,87.69,87.708,87.678,87.708,232899999.0
2005-10-05 13:27:00,87.691,87.721,87.684,87.686,294699996.0
2005-10-05 13:28:00,87.691,87.706,87.677,87.693,287899998.0
2005-10-05 13:29:00,87.703,87.707,87.679,87.694,166500003.0
2005-10-05 13:30:00,87.707,87.707,87.672,87.685,150800002.0
2005-10-05 13:31:00,87.703,87.707,87.683,87.694,223900001.0
2005-10-05 13:32:00,87.7,87.717,87.685,87.704,121200000.0
2005-10-05 13:33:00,87.702,87.72,87.701,87.701,147699999.0
2005-10-05 13:34:00,87.708,87.72,87.695,87.715,137600000.0
2005-10-05 13:35:00,87.718,87.725,87.701,87.713,235299998.0
2005-10-05 13:36:00,87.723,87.728,87.703,87.728,197200000.0
2005-10-05 13:37:00,87.716,87.728,87.707,87.716,118600004.0
2005-10-05 13:38:00,87.722,87.736,87.689,87.709,204199995.0
2005-10-05 13:39:00,87.71,87.728,87.698,87.728,225999996.0
2005-10-05 13:40:00,87.73,87.732,87.709,87.715,178599998.0
2005-10-05 13:41:00,87.723,87.743,87.716,87.737,240100002.0
2005-10-05 13:42:00,87.73,87.752,87.72,87.752,359800004.0
2005-10-05 13:43:00,87.737,87.753,87.718,87.734,179800000.0
2005-10-05 13:44:00,87.732,87.746,87.724,87.737,95500000.0
2005-10-05 13:45:00,87.717,87.735,87.703,87.72,221899996.0
2005-10-05 13:46:00,87.721,87.733,87.702,87.716,218099996.0
2005-10-05 13:47:00,87.727,87.74,87.708,87.724,319699998.0
2005-10-05 13:48:00,87.718,87.728,87.701,87.701,134400000.0
2005-10-05 13:49:00,87.723,87.725,87.705,87.705,147800001.0
2005-10-05 13:50:00,87.689,87.708,87.675,87.693,357600000.0
2005-10-05 13:51:00,87.683,87.694,87.668,87.679,178899999.0
2005-10-05 13:52:00,87.664,87.692,87.664,87.692,252700001.0
2005-10-05 13:53:00,87.673,87.71,87.673,87.703,354299996.0
2005-10-05 13:54:00,87.682,87.707,87.677,87.707,282700003.0
2005-10-05 13:55:00,87.7,87.71,87.694,87.707,118500002.0
2005-10-05 13:56:00,87.692,87.705,87.679,87.699,183899999.0
2005-10-05 13:57:00,87.698,87.702,87.67,87.684,199399999.0
2005-10-05 13:58:00,87.704,87.704,87.678,87.68,160600000.0
2005-10-05 13:59:00,87.702,87.715,87.696,87.715,184799996.0
2005-10-05 14:00:00,87.718,87.719,87.688,87.7,284099998.0
2005-10-05 14:01:00,87.695,87.707,87.678,87.707,274399995.0
2005-10-05 14:02:00,87.702,87.708,87.676,87.696,259600001.0
2005-10-05 14:03:00,87.689,87.704,87.683,87.697,123400001.0
2005-10-05 14:04:00,87.702,87.711,87.672,87.672,266700004.0
2005-10-05 14:05:00,87.696,87.709,87.684,87.687,74199999.0
2005-10-05 14:06:00,87.693,87.736,87.693,87.735,242399998.0
2005-10-05 14:07:00,87.717,87.74,87.716,87.739,156499996.0
2005-10-05 14:08:00,87.74,87.74,87.715,87.719,181899997.0
2005-10-05 14:09:00,87.723,87.74,87.72,87.735,84000000.0
2005-10-05 14:10:00,87.736,87.739,87.715,87.723,296600003.0
2005-10-05 14:11:00,87.713,87.715,87.691,87.698,154099999.0
2005-10-05 14:12:00,87.718,87.718,87.694,87.695,241800000.0
2005-10-05 14:13:00,87.711,87.732,87.707,87.718,250500000.0
2005-10-05 14:14:00,87.712,87.723,87.702,87.702,88100000.0
2005-10-05 14:15:00,87.702,87.717,87.688,87.712,313499995.0
2005-10-05 14:16:00,87.686,87.709,87.685,87.698,143000000.0
2005-10-05 14:17:00,87.695,87.703,87.68,87.684,183799998.0
2005-10-05 14:18:00,87.696,87.712,87.683,87.697,208599998.0
2005-10-05 14:19:00,87.702,87.713,87.686,87.686,202400005.0
2005-10-05 14:20:00,87.705,87.705,87.674,87.674,263100005.0
2005-10-05 14:21:00,87.693,87.708,87.683,87.702,299999999.0
2005-10-05 14:22:00,87.67,87.696,87.67,87.678,259499998.0
2005-10-05 14:23:00,87.673,87.7,87.668,87.69,273100002.0
2005-10-05 14:24:00,87.681,87.709,87.67,87.698,282700001.0
2005-10-05 14:25:00,87.687,87.7,87.675,87.7,118799999.0
2005-10-05 14:26:00,87.697,87.713,87.676,87.69,159699997.0
2005-10-05 14:27:00,87.698,87.698,87.672,87.685,164700000.0
2005-10-05 14:28:00,87.693,87.697,87.67,87.683,265000000.0
2005-10-05 14:29:00,87.675,87.688,87.662,87.688,377400000.0
2005-10-05 14:30:00,87.667,87.694,87.659,87.684,207700002.0
2005-10-05 14:31:00,87.694,87.694,87.636,87.672,323499999.0
2005-10-05 14:32:00,87.691,87.713,87.677,87.686,162999999.0
2005-10-05 14:33:00,87.693,87.713,87.693,87.713,167400002.0
2005-10-05 14:34:00,87.692,87.718,87.687,87.71,273800003.0
2005-10-05 14:35:00,87.699,87.712,87.681,87.688,227099999.0
2005-10-05 14:36:00,87.684,87.699,87.661,87.681,301200000.0
2005-10-05 14:37:00,87.694,87.694,87.666,87.675,196600002.0
2005-10-05 14:38:00,87.681,87.696,87.669,87.684,69599999.0
2005-10-05 14:39:00,87.684,87.7,87.672,87.7,276399997.0
2005-10-05 14:40:00,87.695,87.695,87.671,87.671,113200001.0
2005-10-05 14:41:00,87.666,87.669,87.645,87.665,187600001.0
2005-10-05 14:42:00,87.663,87.673,87.644,87.66,305100000.0
2005-10-05 14:43:00,87.664,87.665,87.627,87.649,279499998.0
2005-10-05 14:44:00,87.657,87.657,87.625,87.647,252699999.0
2005-10-05 14:45:00,87.623,87.645,87.613,87.645,297500002.0
2005-10-05 14:46:00,87.633,87.64,87.607,87.622,266300003.0
2005-10-05 14:47:00,87.645,87.657,87.617,87.627,357299997.0
2005-10-05 14:48:00,87.635,87.647,87.621,87.636,83300000.0
2005-10-05 14:49:00,87.63,87.66,87.62,87.639,203700003.0
2005-10-05 14:50:00,87.632,87.65,87.618,87.637,333699998.0
2005-10-05 14:51:00,87.632,87.642,87.607,87.628,260900000.0
2005-10-05 14:52:00,87.633,87.635,87.612,87.62,217700001.0
2005-10-05 14:53:00,87.607,87.637,87.607,87.633,260000004.0
2005-10-05 14:54:00,87.635,87.643,87.612,87.625,244299997.0
2005-10-05 14:55:00,87.634,87.646,87.614,87.635,277399996.0
2005-10-05 14:56:00,87.633,87.642,87.612,87.635,207499997.0
2005-10-05 14:57:00,87.643,87.647,87.62,87.62,331299995.0
2005-10-05 14:58:00,87.623,87.644,87.615,87.636,173400000.0
2005-10-05 14:59:00,87.617,87.635,87.578,87.633,273699996.0
2005-10-05 15:00:00,87.629,87.642,87.624,87.637,207200002.0
2005-10-05 15:01:00,87.637,87.637,87.613,87.624,115300001.0
2005-10-05 15:02:00,87.621,87.643,87.613,87.643,175299997.0
2005-10-05 15:03:00,87.625,87.636,87.612,87.633,231800003.0
2005-10-05 15:04:00,87.635,87.645,87.62,87.63,165500000.0
2005-10-05 15:05:00,87.638,87.648,87.615,87.635,195300000.0
2005-10-05 15:06:00,87.641,87.641,87.625,87.625,88699998.0
2005-10-05 15:07:00,87.634,87.657,87.631,87.641,231400002.0
2005-10-05 15:08:00,87.643,87.648,87.628,87.648,106900000.0
2005-10-05 15:09:00,87.652,87.659,87.626,87.631,308800003.0
2005-10-05 15:10:00,87.628,87.634,87.613,87.617,306999995.0
2005-10-05 15:11:00,87.605,87.63,87.605,87.613,105599999.0
2005-10-05 15:12:00,87.632,87.632,87.602,87.614,213400003.0
2005-10-05 15:13:00,87.626,87.634,87.61,87.62,270399994.0
2005-10-05 15:14:00,87.623,87.636,87.605,87.61,229499999.0
2005-10-05 15:15:00,87.601,87.63,87.589,87.613,217599998.0
2005-10-05 15:16:00,87.59,87.622,87.59,87.613,343599998.0
2005-10-05 15:17:00,87.599,87.618,87.594,87.612,288300000.0
2005-10-05 15:18:00,87.588,87.603,87.584,87.598,139299999.0
2005-10-05 15:19:00,87.593,87.614,87.574,87.581,181399999.0
2005-10-05 15:20:00,87.607,87.641,87.594,87.626,235500000.0
2005-10-05 15:21:00,87.627,87.643,87.618,87.643,158600001.0
2005-10-05 15:22:00,87.623,87.652,87.592,87.652,97399999.0
2005-10-05 15:23:00,87.657,87.671,87.636,87.646,245599995.0
2005-10-05 15:24:00,87.664,87.677,87.655,87.655,253799997.0
2005-10-05 15:25:00,87.663,87.671,87.646,87.656,307100002.0
2005-10-05 15:26:00,87.668,87.672,87.65,87.653,254500002.0
2005-10-05 15:27:00,87.662,87.676,87.631,87.661,272499999.0
2005-10-05 15:28:00,87.66,87.675,87.648,87.664,366800000.0
2005-10-05 15:29:00,87.648,87.683,87.648,87.677,115800001.0
2005-10-05 15:30:00,87.666,87.682,87.651,87.668,188900001.0
2005-10-05 15:31:00,87.659,87.659,87.642,87.645,106400000.0
2005-10-05 15:32:00,87.635,87.662,87.635,87.641,257500005.0
2005-10-05 15:33:00,87.665,87.665,87.635,87.65,141899999.0
2005-10-05 15:34:00,87.658,87.658,87.625,87.636,299600000.0
2005-10-05 15:35:00,87.645,87.669,87.643,87.659,156099998.0
2005-10-05 15:36:00,87.652,87.676,87.652,87.652,199400004.0
2005-10-05 15:37:00,87.666,87.682,87.651,87.665,195600001.0
2005-10-05 15:38:00,87.666,87.702,87.66,87.696,161900001.0
2005-10-05 15:39:00,87.687,87.701,87.676,87.692,150200002.0
2005-10-05 15:40:00,87.683,87.703,87.677,87.7,133199999.0
2005-10-05 15:41:00,87.689,87.705,87.682,87.705,206899999.0
2005-10-05 15:42:00,87.691,87.713,87.684,87.697,121300000.0
2005-10-05 15:43:00,87.693,87.694,87.679,87.683,78200000.0
2005-10-05 15:44:00,87.671,87.699,87.663,87.699,105399998.0
2005-10-05 15:45:00,87.683,87.703,87.68,87.697,277399999.0
2005-10-05 15:46:00,87.705,87.705,87.682,87.685,138300003.0
2005-10-05 15:47:00,87.675,87.705,87.675,87.695,188799998.0
2005-10-05 15:48:00,87.684,87.706,87.683,87.696,170999998.0
2005-10-05 15:49:00,87.691,87.695,87.67,87.678,277799999.0
2005-10-05 15:50:00,87.693,87.711,87.68,87.689,289199999.0
2005-10-05 15:51:00,87.707,87.707,87.681,87.682,414599995.0
2005-10-05 15:52:00,87.709,87.714,87.687,87.69,378399993.0
2005-10-05 15:53:00,87.683,87.719,87.683,87.709,182900000.0
2005-10-05 15:54:00,87.718,87.731,87.692,87.71,248499999.0
2005-10-05 15:55:00,87.735,87.735,87.711,87.722,165499998.0
2005-10-05 15:56:00,87.74,87.75,87.718,87.726,210699999.0
2005-10-05 15:57:00,87.744,87.749,87.728,87.733,207699999.0
2005-10-05 15:58:00,87.721,87.745,87.717,87.738,241499999.0
2005-10-05 15:59:00,87.719,87.745,87.709,87.745,188800001.0
2005-10-05 16:00:00,87.711,87.746,87.697,87.715,286499998.0
2005-10-05 16:01:00,87.723,87.74,87.712,87.713,185600004.0
2005-10-05 16:02:00,87.726,87.759,87.72,87.73,211100002.0
2005-10-05 16:03:00,87.733,87.772,87.733,87.772,96800000.0
2005-10-05 16:04:00,87.764,87.809,87.759,87.779,308499999.0
2005-10-05 16:05:00,87.8,87.8,87.777,87.783,221399998.0
2005-10-05 16:06:00,87.781,87.795,87.766,87.789,213099998.0
2005-10-05 16:07:00,87.783,87.8,87.766,87.8,221900003.0
2005-10-05 16:08:00,87.798,87.821,87.797,87.821,191800000.0
2005-10-05 16:09:00,87.813,87.826,87.789,87.798,321699996.0
2005-10-05 16:10:00,87.818,87.847,87.802,87.847,426599993.0
2005-10-05 16:11:00,87.839,87.863,87.836,87.863,81299998.0
2005-10-05 16:12:00,87.865,87.865,87.831,87.831,106599999.0
2005-10-05 16:13:00,87.824,87.842,87.788,87.82,155400001.0
2005-10-05 16:14:00,87.807,87.824,87.788,87.817,108199999.0
2005-10-05 16:15:00,87.817,87.819,87.79,87.79,222100000.0
2005-10-05 16:16:00,87.788,87.807,87.78,87.8,299399999.0
2005-10-05 16:17:00,87.8,87.813,87.765,87.765,228000003.0
2005-10-05 16:18:00,87.81,87.813,87.787,87.787,223200000.0
2005-10-05 16:19:00,87.803,87.806,87.785,87.785,217999994.0
2005-10-05 16:20:00,87.801,87.813,87.785,87.801,270199999.0
2005-10-05 16:21:00,87.802,87.824,87.801,87.822,255000001.0
2005-10-05 16:22:00,87.805,87.827,87.797,87.827,156299999.0
2005-10-05 16:23:00,87.811,87.839,87.804,87.835,302899998.0
2005-10-05 16:24:00,87.836,87.836,87.805,87.805,260000002.0
2005-10-05 16:25:00,87.796,87.836,87.783,87.813,188500000.0
2005-10-05 16:26:00,87.841,87.863,87.82,87.854,264499999.0
2005-10-05 16:27:00,87.855,87.874,87.839,87.839,314899999.0
2005-10-05 16:28:00,87.846,87.846,87.809,87.822,73699999.0
2005-10-05 16:29:00,87.805,87.836,87.805,87.836,221000002.0
2005-10-05 16:30:00,87.843,87.843,87.808,87.813,214800005.0
2005-10-05 16:31:00,87.835,87.849,87.815,87.831,265100004.0
2005-10-05 16:32:00,87.832,87.846,87.791,87.839,362399998.0
2005-10-05 16:33:00,87.841,87.862,87.832,87.84,148999999.0
2005-10-05 16:34:00,87.83,87.871,87.83,87.871,196899996.0
2005-10-05 16:35:00,87.89,87.902,87.875,87.875,220100002.0
2005-10-05 16:36:00,87.883,87.91,87.873,87.91,387399999.0
2005-10-05 16:37:00,87.912,87.912,87.887,87.895,323300000.0
2005-10-05 16:38:00,87.896,87.896,87.841,87.841,195499996.0
2005-10-05 16:39:00,87.812,87.833,87.796,87.809,143100001.0
2005-10-05 16:40:00,87.811,87.811,87.779,87.779,239299999.0
2005-10-05 16:41:00,87.784,87.807,87.778,87.798,249899996.0
2005-10-05 16:42:00,87.768,87.792,87.749,87.788,232799993.0
2005-10-05 16:43:00,87.767,87.784,87.748,87.755,315899997.0
2005-10-05 16:44:00,87.768,87.788,87.751,87.766,268399997.0
2005-10-05 16:45:00,87.767,87.788,87.76,87.782,280399998.0
2005-10-05 16:46:00,87.792,87.792,87.755,87.759,159299999.0
2005-10-05 16:47:00,87.781,87.782,87.755,87.755,232700000.0
2005-10-05 16:48:00,87.762,87.808,87.759,87.801,214699996.0
2005-10-05 16:49:00,87.768,87.795,87.751,87.775,174999997.0
2005-10-05 16:50:00,87.776,87.8,87.776,87.777,174500004.0
2005-10-05 16:51:00,87.783,87.806,87.78,87.791,233399998.0
2005-10-05 16:52:00,87.793,87.812,87.773,87.793,260100002.0
2005-10-05 16:53:00,87.817,87.817,87.779,87.779,213700001.0
2005-10-05 16:54:00,87.807,87.812,87.786,87.786,146399998.0
2005-10-05 16:55:00,87.787,87.818,87.787,87.815,305200002.0
2005-10-05 16:56:00,87.809,87.823,87.795,87.812,284100000.0
2005-10-05 16:57:00,87.816,87.816,87.791,87.8,253199999.0
2005-10-05 16:58:00,87.797,87.818,87.79,87.818,120499998.0
2005-10-05 16:59:00,87.793,87.837,87.793,87.827,172900001.0
2005-10-05 17:00:00,87.813,87.813,87.782,87.782,178300001.0
2005-10-05 17:01:00,87.782,87.803,87.77,87.773,246500001.0
2005-10-05 17:02:00,87.792,87.797,87.775,87.775,196500001.0
2005-10-05 17:03:00,87.77,87.79,87.759,87.773,230700000.0
2005-10-05 17:04:00,87.787,87.798,87.776,87.776,185899999.0
2005-10-05 17:05:00,87.776,87.793,87.74,87.765,228299997.0
2005-10-05 17:06:00,87.775,87.801,87.766,87.783,132300000.0
2005-10-05 17:07:00,87.793,87.806,87.783,87.802,119199998.0
2005-10-05 17:08:00,87.786,87.81,87.786,87.81,334300005.0
2005-10-05 17:09:00,87.791,87.818,87.787,87.803,207100000.0
2005-10-05 17:10:00,87.821,87.829,87.804,87.816,337699999.0
2005-10-05 17:11:00,87.822,87.822,87.79,87.791,131600000.0
2005-10-05 17:12:00,87.802,87.829,87.802,87.826,216299999.0
2005-10-05 17:13:00,87.828,87.834,87.801,87.82,164899998.0
2005-10-05 17:14:00,87.825,87.842,87.801,87.832,386200000.0
2005-10-05 17:15:00,87.818,87.837,87.813,87.827,160099997.0
2005-10-05 17:16:00,87.83,87.838,87.807,87.823,181400001.0
2005-10-05 17:17:00,87.836,87.843,87.817,87.828,214800000.0
2005-10-05 17:18:00,87.823,87.855,87.823,87.855,228600000.0
2005-10-05 17:19:00,87.848,87.865,87.836,87.838,338700005.0
2005-10-05 17:20:00,87.85,87.873,87.84,87.857,215400001.0
2005-10-05 17:21:00,87.853,87.853,87.822,87.822,195600000.0
2005-10-05 17:22:00,87.846,87.86,87.831,87.852,209199999.0
2005-10-05 17:23:00,87.839,87.878,87.839,87.878,105300000.0
2005-10-05 17:24:00,87.856,87.874,87.854,87.866,45200000.0
2005-10-05 17:25:00,87.843,87.866,87.843,87.863,258000003.0
2005-10-05 17:26:00,87.866,87.866,87.837,87.838,165100001.0
2005-10-05 17:27:00,87.853,87.86,87.839,87.839,209099998.0
2005-10-05 17:28:00,87.872,87.872,87.844,87.845,250800001.0
2005-10-05 17:29:00,87.856,87.859,87.831,87.841,282299999.0
2005-10-05 17:30:00,87.837,87.86,87.837,87.855,175900000.0
2005-10-05 17:31:00,87.843,87.873,87.843,87.871,176300000.0
2005-10-05 17:32:00,87.878,87.887,87.857,87.871,288000001.0
2005-10-05 17:33:00,87.88,87.908,87.879,87.908,291499997.0
2005-10-05 17:34:00,87.901,87.916,87.891,87.91,316299997.0
2005-10-05 17:35:00,87.907,87.912,87.887,87.894,178700002.0
2005-10-05 17:36:00,87.911,87.939,87.909,87.937,191400002.0
2005-10-05 17:37:00,87.929,87.949,87.914,87.949,268400000.0
2005-10-05 17:38:00,87.951,87.976,87.949,87.963,299500003.0
2005-10-05 17:39:00,87.954,87.969,87.946,87.95,145699999.0
2005-10-05 17:40:00,87.944,87.974,87.927,87.959,234900002.0
2005-10-05 17:41:00,87.964,87.98,87.95,87.957,262399999.0
2005-10-05 17:42:00,87.968,87.968,87.94,87.941,135900002.0
2005-10-05 17:43:00,87.957,87.963,87.932,87.945,218200002.0
2005-10-05 17:44:00,87.918,87.944,87.906,87.929,327199997.0
2005-10-05 17:45:00,87.945,87.956,87.927,87.927,216400000.0
2005-10-05 17:46:00,87.937,87.946,87.919,87.924,173200003.0
2005-10-05 17:47:00,87.937,87.952,87.924,87.947,399899999.0
2005-10-05 17:48:00,87.96,87.966,87.95,87.964,54200000.0
2005-10-05 17:49:00,87.955,87.992,87.955,87.978,299000003.0
2005-10-05 17:50:00,87.969,87.987,87.961,87.983,184599998.0
2005-10-05 17:51:00,87.953,87.98,87.947,87.98,282100001.0
2005-10-05 17:52:00,87.982,87.982,87.959,87.965,241900003.0
2005-10-05 17:53:00,87.963,87.982,87.949,87.972,99999999.0
2005-10-05 17:54:00,87.973,87.997,87.963,87.997,144500001.0
2005-10-05 17:55:00,87.996,87.998,87.969,87.973,261699997.0
2005-10-05 17:56:00,87.992,87.994,87.963,87.963,227700001.0
2005-10-05 17:57:00,87.978,87.99,87.957,87.957,287500001.0
2005-10-05 17:58:00,87.977,87.98,87.956,87.965,315800002.0
2005-10-05 17:59:00,87.956,87.975,87.954,87.969,163200001.0
2005-10-05 18:00:00,87.962,87.963,87.944,87.948,203299998.0
2005-10-05 18:01:00,87.94,87.974,87.939,87.974,1602899984.0
2005-10-05 18:02:00,88.0,88.0,87.98,87.99,1752299987.0
2005-10-05 18:03:00,88.0,88.0,87.99,87.99,1752299987.0
2005-10-05 18:04:00,88.0,88.0,87.99,87.99,1752299987.0
2005-10-05 18:05:00,88.0,88.0,87.97,87.98,1752299987.0
2005-10-05 18:06:00,87.97,87.98,87.97,87.97,1752299987.0
2005-10-05 18:07:00,87.98,87.98,87.96,87.96,1752299987.0
2005-10-05 18:08:00,87.97,87.97,87.94,87.95,1752299987.0
2005-10-05 18:09:00,87.96,87.96,87.94,87.95,1752299987.0
2005-10-05 18:10:00,87.93,87.952,87.91,87.945,1752299987.0
2005-10-05 18:11:00,87.94,87.962,87.921,87.931,860399996.0
2005-10-05 18:12:00,87.943,87.966,87.933,87.953,1194899999.0
2005-10-05 18:13:00,87.942,87.96,87.917,87.93,1923799992.0
2005-10-05 18:14:00,87.95,87.96,87.95,87.95,1303399995.0
2005-10-05 18:15:00,87.94,87.96,87.94,87.96,1303399995.0
2005-10-05 18:17:00,87.921,87.946,87.907,87.907,1303399995.0
2005-10-05 18:18:00,87.907,87.939,87.907,87.923,1149800002.0
2005-10-05 18:19:00,87.933,87.944,87.906,87.923,1923099990.0
2005-10-05 18:20:00,87.931,87.939,87.906,87.91,1716000000.0
2005-10-05 18:21:00,87.931,87.946,87.917,87.929,1831999995.0
2005-10-05 18:22:00,87.933,87.951,87.926,87.936,1589399992.0
2005-10-05 18:23:00,87.94,87.96,87.93,87.95,1888099992.0
2005-10-05 18:24:00,87.94,87.96,87.94,87.95,1888099992.0
2005-10-05 18:25:00,87.926,87.957,87.919,87.924,1888099992.0
2005-10-05 18:26:00,87.923,87.954,87.9,87.914,2025999989.0
2005-10-05 18:27:00,87.913,87.928,87.896,87.911,1134799988.0
2005-10-05 18:28:00,87.911,87.931,87.9,87.904,1588300005.0
2005-10-05 18:29:00,87.914,87.942,87.908,87.938,1149399999.0
2005-10-05 18:30:00,87.935,87.935,87.899,87.904,1000199995.0
2005-10-05 18:31:00,87.885,87.916,87.885,87.903,1402700001.0
2005-10-05 18:32:00,87.903,87.919,87.893,87.914,2053299992.0
2005-10-05 18:33:00,87.92,87.93,87.91,87.92,1883299988.0
2005-10-05 18:34:00,87.908,87.921,87.888,87.906,1883299988.0
2005-10-05 18:35:00,87.904,87.925,87.884,87.903,1729500004.0
2005-10-05 18:36:00,87.904,87.926,87.894,87.903,1012599997.0
2005-10-05 18:37:00,87.916,87.949,87.908,87.924,829799992.0
2005-10-05 18:38:00,87.904,87.934,87.897,87.93,898199998.0
2005-10-05 18:39:00,87.916,87.941,87.907,87.922,997500002.0
2005-10-05 18:40:00,87.909,87.937,87.908,87.924,1654499997.0
2005-10-05 18:41:00,87.925,87.941,87.908,87.908,779499996.0
2005-10-05 18:42:00,87.915,87.935,87.905,87.92,1401899996.0
2005-10-05 18:43:00,87.913,87.937,87.909,87.934,390199999.0
2005-10-05 18:44:00,87.932,87.936,87.909,87.909,810199992.0
2005-10-05 18:45:00,87.927,87.936,87.909,87.915,776699996.0
2005-10-05 18:46:00,87.935,87.946,87.912,87.922,774899992.0
2005-10-05 18:47:00,87.928,87.943,87.923,87.937,270299998.0
2005-10-05 18:48:00,87.933,87.946,87.92,87.934,479600002.0
2005-10-05 18:49:00,87.938,87.938,87.905,87.911,889600004.0
2005-10-05 18:50:00,87.921,87.933,87.9,87.907,731300003.0
2005-10-05 18:51:00,87.924,87.938,87.909,87.918,1160299994.0
2005-10-05 18:52:00,87.928,87.946,87.917,87.927,1346799989.0
2005-10-05 18:53:00,87.933,87.947,87.917,87.935,1463000000.0
2005-10-05 18:54:00,87.947,87.957,87.925,87.931,1449299996.0
2005-10-05 18:55:00,87.953,87.955,87.922,87.93,1852799985.0
2005-10-05 18:56:00,87.945,87.948,87.924,87.934,260800002.0
2005-10-05 18:57:00,87.941,87.947,87.924,87.927,497099999.0
2005-10-05 18:58:00,87.927,87.948,87.926,87.935,1191299990.0
2005-10-05 18:59:00,87.937,87.945,87.915,87.917,1129699997.0
2005-10-05 19:00:00,87.926,87.932,87.907,87.907,182699999.0
2005-10-05 19:01:00,87.906,87.923,87.892,87.91,406999998.0
2005-10-05 19:02:00,87.899,87.924,87.899,87.917,281199996.0
2005-10-05 19:03:00,87.916,87.931,87.876,87.894,619899999.0
2005-10-05 19:04:00,87.917,87.923,87.901,87.903,373600001.0
2005-10-05 19:05:00,87.918,87.932,87.905,87.906,428000000.0
2005-10-05 19:06:00,87.905,87.931,87.9,87.92,904400004.0
2005-10-05 19:07:00,87.912,87.938,87.902,87.922,1606699997.0
2005-10-05 19:08:00,87.9,87.937,87.9,87.921,1792200003.0
2005-10-05 19:09:00,87.925,87.939,87.908,87.937,1132299997.0
2005-10-05 19:10:00,87.931,87.941,87.906,87.934,200400000.0
2005-10-05 19:11:00,87.933,87.933,87.905,87.907,686299997.0
2005-10-05 19:12:00,87.925,87.934,87.91,87.927,238199996.0
2005-10-05 19:13:00,87.92,87.939,87.905,87.923,397600004.0
2005-10-05 19:14:00,87.91,87.93,87.907,87.93,351799997.0
2005-10-05 19:15:00,87.928,87.933,87.904,87.914,975499999.0
2005-10-05 19:16:00,87.909,87.927,87.909,87.923,549499998.0
2005-10-05 19:17:00,87.922,87.928,87.898,87.911,687600001.0
2005-10-05 19:18:00,87.918,87.928,87.895,87.895,579499999.0
2005-10-05 19:19:00,87.905,87.925,87.88,87.904,962899998.0
2005-10-05 19:20:00,87.929,87.933,87.893,87.933,859299996.0
2005-10-05 19:21:00,87.933,87.938,87.908,87.913,760000002.0
2005-10-05 19:22:00,87.916,87.93,87.899,87.93,197200000.0
2005-10-05 19:23:00,87.911,87.93,87.899,87.92,1910099996.0
2005-10-05 19:24:00,87.925,87.935,87.91,87.927,813699995.0
2005-10-05 19:25:00,87.927,87.931,87.898,87.903,1237799999.0
2005-10-05 19:26:00,87.913,87.929,87.892,87.892,1668499991.0
2005-10-05 19:27:00,87.902,87.917,87.889,87.906,1452699994.0
2005-10-05 19:28:00,87.901,87.917,87.868,87.892,1159999999.0
2005-10-05 19:29:00,87.9,87.917,87.89,87.914,335400002.0
2005-10-05 19:30:00,87.896,87.926,87.879,87.896,1235699993.0
2005-10-05 19:31:00,87.917,87.926,87.891,87.909,531600001.0
2005-10-05 19:32:00,87.922,87.937,87.905,87.908,841000004.0
2005-10-05 19:33:00,87.915,87.93,87.903,87.917,683099995.0
2005-10-05 19:34:00,87.92,87.935,87.905,87.925,1181299997.0
2005-10-05 19:35:00,87.902,87.93,87.882,87.906,1065300000.0
2005-10-05 19:36:00,87.904,87.912,87.884,87.891,739600005.0
2005-10-05 19:37:00,87.89,87.906,87.876,87.893,244600001.0
2005-10-05 19:38:00,87.908,87.92,87.891,87.899,957399998.0
2005-10-05 19:39:00,87.906,87.915,87.883,87.888,721999998.0
2005-10-05 19:40:00,87.886,87.919,87.886,87.91,583699999.0
2005-10-05 19:41:00,87.909,87.929,87.891,87.9,1133300003.0
2005-10-05 19:42:00,87.89,87.91,87.889,87.91,1135599992.0
2005-10-05 19:43:00,87.878,87.913,87.857,87.913,481700005.0
2005-10-05 19:44:00,87.901,87.91,87.883,87.893,1152400006.0
2005-10-05 19:45:00,87.876,87.91,87.876,87.91,463499998.0
2005-10-05 19:46:00,87.902,87.91,87.876,87.876,507999995.0
2005-10-05 19:47:00,87.883,87.902,87.876,87.901,296900003.0
2005-10-05 19:48:00,87.895,87.903,87.875,87.891,1107200000.0
2005-10-05 19:49:00,87.893,87.898,87.866,87.893,871499992.0
2005-10-05 19:50:00,87.874,87.892,87.863,87.881,445200004.0
2005-10-05 19:51:00,87.867,87.909,87.867,87.909,556899998.0
2005-10-05 19:52:00,87.886,87.91,87.886,87.903,353199997.0
2005-10-05 19:53:00,87.89,87.919,87.887,87.914,649799987.0
2005-10-05 19:54:00,87.908,87.929,87.885,87.921,688600001.0
2005-10-05 19:55:00,87.918,87.924,87.898,87.905,296100003.0
2005-10-05 19:56:00,87.917,87.928,87.9,87.916,550600000.0
2005-10-05 19:57:00,87.899,87.92,87.885,87.92,650599995.0
2005-10-05 19:58:00,87.901,87.92,87.893,87.92,1058400002.0
2005-10-05 19:59:00,87.906,87.918,87.892,87.913,697600004.0
2005-10-05 20:00:00,87.898,87.914,87.893,87.913,414900000.0
2005-10-05 20:01:00,87.902,87.917,87.892,87.907,544099999.0
2005-10-05 20:02:00,87.897,87.906,87.879,87.882,701099998.0
2005-10-05 20:03:00,87.895,87.916,87.885,87.903,439300000.0
2005-10-05 20:04:00,87.898,87.916,87.888,87.91,631800000.0
2005-10-05 20:05:00,87.903,87.922,87.898,87.918,359000002.0
2005-10-05 20:06:00,87.9,87.925,87.883,87.905,499899995.0
2005-10-05 20:07:00,87.905,87.918,87.893,87.906,564500005.0
2005-10-05 20:08:00,87.905,87.905,87.871,87.886,518000000.0
2005-10-05 20:09:00,87.898,87.908,87.885,87.891,540399993.0
2005-10-05 20:10:00,87.89,87.933,87.878,87.89,523599997.0
2005-10-05 20:11:00,87.91,87.926,87.89,87.903,1224799997.0
2005-10-05 20:12:00,87.885,87.919,87.885,87.898,1689199999.0
2005-10-05 20:13:00,87.903,87.914,87.886,87.894,925899997.0
2005-10-05 20:14:00,87.908,87.92,87.894,87.902,609800005.0
2005-10-05 20:15:00,87.898,87.917,87.888,87.912,785399996.0
2005-10-05 20:16:00,87.904,87.917,87.876,87.898,1375399995.0
2005-10-05 20:17:00,87.894,87.918,87.878,87.889,222299998.0
2005-10-05 20:18:00,87.913,87.928,87.904,87.919,277399998.0
2005-10-05 20:19:00,87.916,87.927,87.886,87.913,1530999989.0
2005-10-05 20:20:00,87.908,87.925,87.893,87.9,1510099999.0
2005-10-05 20:21:00,87.904,87.943,87.891,87.932,410000000.0
2005-10-05 20:22:00,87.92,87.934,87.9,87.903,1014099995.0
2005-10-05 20:23:00,87.914,87.931,87.905,87.918,850099996.0
2005-10-05 20:24:00,87.905,87.931,87.905,87.921,556900001.0
2005-10-05 20:25:00,87.924,87.93,87.89,87.89,585599996.0
2005-10-05 20:26:00,87.917,87.927,87.9,87.908,483099997.0
2005-10-05 20:27:00,87.924,87.936,87.909,87.93,1019799993.0
2005-10-05 20:28:00,87.936,87.952,87.898,87.926,2136499995.0
2005-10-05 20:29:00,87.95,87.95,87.94,87.94,2078299990.0
2005-10-05 20:30:00,87.932,87.937,87.899,87.918,2078299990.0
2005-10-05 20:31:00,87.929,87.951,87.918,87.94,1799799999.0
2005-10-05 20:32:00,87.938,87.945,87.911,87.918,2091099989.0
2005-10-05 20:33:00,87.921,87.935,87.893,87.93,547699997.0
2005-10-05 20:34:00,87.913,87.929,87.897,87.921,274300001.0
2005-10-05 20:35:00,87.908,87.924,87.89,87.91,510299998.0
2005-10-05 20:36:00,87.898,87.922,87.895,87.918,650299997.0
2005-10-05 20:37:00,87.896,87.918,87.885,87.912,499200002.0
2005-10-05 20:38:00,87.922,87.926,87.888,87.896,1450599993.0
2005-10-05 20:39:00,87.911,87.918,87.893,87.9,1002600001.0
2005-10-05 20:40:00,87.9,87.92,87.892,87.912,1758199987.0
2005-10-05 20:41:00,87.9,87.935,87.899,87.899,968899999.0
2005-10-05 20:42:00,87.904,87.922,87.89,87.91,907599988.0
2005-10-05 20:43:00,87.918,87.93,87.897,87.908,671799999.0
2005-10-05 20:44:00,87.917,87.928,87.897,87.902,1153300002.0
2005-10-05 20:45:00,87.89,87.914,87.881,87.901,1014299996.0
2005-10-05 20:46:00,87.89,87.91,87.881,87.9,628700000.0
2005-10-05 20:47:00,87.884,87.917,87.884,87.912,1313300003.0
2005-10-05 20:48:00,87.913,87.913,87.888,87.891,869300005.0
2005-10-05 20:49:00,87.898,87.92,87.885,87.906,722399994.0
2005-10-05 20:50:00,87.89,87.919,87.866,87.899,894399996.0
2005-10-05 20:51:00,87.907,87.928,87.894,87.901,595799989.0
2005-10-05 20:52:00,87.917,87.93,87.898,87.915,716599999.0
2005-10-05 20:53:00,87.904,87.937,87.889,87.907,1468699982.0
2005-10-05 20:54:00,87.903,87.936,87.884,87.9,479199997.0
2005-10-05 20:55:00,87.904,87.933,87.87,87.907,1148499999.0
2005-10-05 20:56:00,87.879,87.924,87.868,87.875,929499996.0
2005-10-05 20:57:00,87.898,87.926,87.89,87.915,1453299992.0
2005-10-05 20:58:00,87.93,87.94,87.92,87.94,760799993.0
2005-10-05 20:59:00,87.93,87.94,87.92,87.92,760799993.0
2005-10-05 21:00:00,87.93,87.94,87.93,87.93,760799993.0
2005-10-05 21:01:00,87.94,87.94,87.93,87.93,760799993.0
2005-10-05 21:02:00,87.904,87.925,87.899,87.921,760799993.0
2005-10-05 21:03:00,87.915,87.936,87.91,87.925,553300000.0
2005-10-05 21:04:00,87.903,87.934,87.903,87.933,467399998.0
2005-10-05 21:05:00,87.911,87.943,87.911,87.94,278699997.0
2005-10-05 21:06:00,87.937,87.948,87.922,87.932,733099993.0
2005-10-05 21:07:00,87.923,87.947,87.923,87.947,645200003.0
2005-10-05 21:08:00,87.928,87.949,87.922,87.943,472099995.0
2005-10-05 21:09:00,87.932,87.952,87.929,87.952,376100001.0
2005-10-05 21:10:00,87.952,87.965,87.942,87.955,294999998.0
2005-10-05 21:11:00,87.929,87.968,87.916,87.923,391599999.0
2005-10-05 21:12:00,87.93,87.961,87.93,87.959,445100000.0
2005-10-05 21:13:00,87.948,87.982,87.933,87.956,984299997.0
2005-10-05 21:14:00,87.96,87.965,87.938,87.95,1200400007.0
2005-10-05 21:15:00,87.96,87.963,87.938,87.94,1023600000.0
2005-10-05 21:16:00,87.948,87.99,87.948,87.983,803999998.0
2005-10-05 21:17:00,87.98,87.992,87.956,87.985,1280700001.0
2005-10-05 21:18:00,87.968,87.989,87.963,87.985,743000001.0
2005-10-05 21:19:00,87.983,88.002,87.966,87.992,1016600002.0
2005-10-05 21:20:00,88.004,88.008,87.981,87.982,1646999998.0
2005-10-05 21:21:00,87.998,88.002,87.969,87.977,1910999993.0
2005-10-05 21:22:00,87.996,88.007,87.974,87.988,1553500001.0
2005-10-05 21:23:00,88.018,88.019,87.992,87.995,981500008.0
2005-10-05 21:24:00,88.01,88.019,87.994,88.006,696800002.0
2005-10-05 21:25:00,88.017,88.027,88.001,88.004,1097999993.0
2005-10-05 21:26:00,88.016,88.035,88.001,88.001,408399998.0
2005-10-05 21:27:00,88.014,88.023,87.993,88.001,540699992.0
2005-10-05 21:28:00,88.021,88.023,88.003,88.01,173199997.0
2005-10-05 21:29:00,88.008,88.02,87.981,88.005,642299998.0
2005-10-05 21:30:00,87.993,88.007,87.974,87.989,429199995.0
2005-10-05 21:31:00,87.986,88.01,87.985,88.004,318300001.0
2005-10-05 21:32:00,88.002,88.002,87.97,87.984,1314900002.0
2005-10-05 21:33:00,87.978,87.994,87.975,87.977,154100000.0
2005-10-05 21:34:00,87.997,87.997,87.954,87.954,439899999.0
2005-10-05 21:35:00,87.982,87.988,87.958,87.962,522700000.0
2005-10-05 21:36:00,87.979,87.984,87.959,87.967,209299999.0
2005-10-05 21:37:00,87.96,87.994,87.96,87.992,346400000.0
2005-10-05 21:38:00,87.986,87.991,87.965,87.974,386399996.0
2005-10-05 21:39:00,87.995,88.005,87.975,87.997,424699999.0
2005-10-05 21:40:00,87.989,88.002,87.968,87.992,596600002.0
2005-10-05 21:41:00,87.991,87.999,87.954,87.954,375900005.0
2005-10-05 21:42:00,87.976,87.999,87.963,87.981,712400006.0
2005-10-05 21:43:00,87.983,88.005,87.975,88.003,553199997.0
2005-10-05 21:44:00,87.977,88.006,87.971,88.0,1214099999.0
2005-10-05 21:45:00,87.999,88.007,87.976,87.983,1076899985.0
2005-10-05 21:46:00,87.984,88.013,87.982,88.0,436399996.0
2005-10-05 21:47:00,88.002,88.003,87.982,87.986,631600002.0
2005-10-05 21:48:00,88.003,88.015,87.986,87.986,319400000.0
2005-10-05 21:49:00,87.989,88.008,87.975,87.987,731899993.0
2005-10-05 21:50:00,87.984,88.021,87.984,88.021,151499998.0
2005-10-05 21:51:00,88.013,88.028,88.006,88.022,451000002.0
2005-10-05 21:52:00,87.999,88.03,87.991,88.016,448900001.0
2005-10-05 21:53:00,88.013,88.027,88.003,88.017,280799998.0
2005-10-05 21:54:00,88.023,88.035,88.015,88.018,165000001.0
2005-10-05 21:55:00,88.022,88.034,88.009,88.025,289399998.0
2005-10-05 21:56:00,88.032,88.032,88.009,88.01,486600001.0
2005-10-05 21:57:00,88.012,88.021,87.995,87.995,139500000.0
2005-10-05 21:58:00,88.015,88.034,88.015,88.034,173599997.0
2005-10-05 21:59:00,88.026,88.04,87.998,88.019,465199999.0
2005-10-05 22:00:00,88.008,88.025,87.984,88.015,736199995.0
2005-10-05 22:01:00,88.0,88.035,87.997,88.035,808699997.0
2005-10-05 22:02:00,88.015,88.047,88.004,88.015,1214599997.0
2005-10-05 22:03:00,88.005,88.033,88.005,88.025,266199998.0
2005-10-05 22:04:00,88.023,88.029,88.003,88.029,821499998.0
2005-10-05 22:05:00,88.012,88.028,87.992,88.024,362600001.0
2005-10-05 22:06:00,88.028,88.03,87.997,87.997,184600000.0
2005-10-05 22:07:00,88.016,88.021,88.0,88.003,114400001.0
2005-10-05 22:08:00,88.014,88.027,88.006,88.027,79099998.0
2005-10-05 22:09:00,88.016,88.032,88.002,88.02,393300002.0
2005-10-05 22:10:00,88.019,88.019,87.978,87.978,251399994.0
2005-10-05 22:11:00,87.991,88.018,87.987,88.007,400399998.0
2005-10-05 22:12:00,88.006,88.013,87.973,87.995,279500002.0
2005-10-05 22:13:00,87.994,88.014,87.981,88.014,558899999.0
2005-10-05 22:14:00,87.995,88.012,87.985,87.998,336499998.0
2005-10-05 22:15:00,88.007,88.02,87.989,87.993,430800002.0
2005-10-05 22:16:00,88.001,88.038,88.001,88.027,552099995.0
2005-10-05 22:17:00,88.011,88.04,88.011,88.04,96200000.0
2005-10-05 22:18:00,88.019,88.04,88.015,88.04,299300000.0
2005-10-05 22:19:00,88.034,88.048,88.011,88.03,206799999.0
2005-10-05 22:20:00,88.045,88.057,88.031,88.045,205000002.0
2005-10-05 22:21:00,88.032,88.056,88.032,88.046,188199997.0
2005-10-05 22:22:00,88.051,88.055,88.027,88.027,495700001.0
2005-10-05 22:23:00,88.029,88.051,88.029,88.047,235200001.0
2005-10-05 22:24:00,88.047,88.052,88.034,88.036,52400000.0
2005-10-05 22:25:00,88.053,88.059,88.038,88.043,328399997.0
2005-10-05 22:26:00,88.021,88.042,88.021,88.042,71200001.0
2005-10-05 22:27:00,88.034,88.047,88.02,88.042,860499997.0
2005-10-05 22:28:00,88.027,88.05,88.022,88.038,330199998.0
2005-10-05 22:29:00,88.033,88.057,88.018,88.042,300000002.0
2005-10-05 22:30:00,88.058,88.072,88.043,88.06,515599997.0
2005-10-05 22:31:00,88.075,88.089,88.063,88.069,126299999.0
2005-10-05 22:32:00,88.056,88.082,88.056,88.08,275200005.0
2005-10-05 22:33:00,88.059,88.081,88.057,88.074,422300001.0
2005-10-05 22:34:00,88.053,88.077,88.051,88.066,603200001.0
2005-10-05 22:35:00,88.072,88.077,88.054,88.054,250700000.0
2005-10-05 22:36:00,88.076,88.086,88.056,88.057,418500001.0
2005-10-05 22:37:00,88.046,88.064,88.036,88.057,142199999.0
2005-10-05 22:38:00,88.047,88.073,88.047,88.071,187200000.0
2005-10-05 22:39:00,88.075,88.083,88.055,88.066,276099995.0
2005-10-05 22:40:00,88.07,88.085,88.064,88.081,539500004.0
2005-10-05 22:41:00,88.068,88.083,88.063,88.078,187099997.0
2005-10-05 22:42:00,88.082,88.085,88.06,88.06,185199996.0
2005-10-05 22:43:00,88.091,88.107,88.065,88.08,771799999.0
2005-10-05 22:44:00,88.102,88.106,88.078,88.079,521699998.0
2005-10-05 22:45:00,88.09,88.11,88.071,88.103,392899995.0
2005-10-05 22:46:00,88.087,88.109,88.074,88.095,423800000.0
2005-10-05 22:47:00,88.083,88.104,88.081,88.103,297300003.0
2005-10-05 22:48:00,88.101,88.106,88.059,88.061,524499991.0
2005-10-05 22:49:00,88.09,88.105,88.073,88.079,387999996.0
2005-10-05 22:50:00,88.093,88.107,88.08,88.1,261900002.0
2005-10-05 22:51:00,88.1,88.118,88.082,88.092,653199998.0
2005-10-05 22:52:00,88.113,88.131,88.105,88.125,244999999.0
2005-10-05 22:53:00,88.115,88.135,88.062,88.121,447300002.0
2005-10-05 22:54:00,88.101,88.133,88.101,88.133,253400001.0
2005-10-05 22:55:00,88.132,88.132,88.1,88.1,638999999.0
2005-10-05 22:56:00,88.097,88.126,88.097,88.125,157599999.0
2005-10-05 22:57:00,88.134,88.139,88.102,88.111,212299999.0
2005-10-05 22:58:00,88.138,88.144,88.113,88.127,276900000.0
2005-10-05 22:59:00,88.107,88.133,88.072,88.107,399799999.0
2005-10-05 23:00:00,88.125,88.136,88.098,88.098,223699997.0
2005-10-05 23:01:00,88.102,88.126,88.087,88.12,251000001.0
2005-10-05 23:02:00,88.112,88.135,88.078,88.09,251400005.0
2005-10-05 23:03:00,88.085,88.109,88.069,88.095,197399999.0
2005-10-05 23:04:00,88.047,88.09,88.042,88.069,254199999.0
2005-10-05 23:05:00,88.086,88.093,88.053,88.062,283999999.0
2005-10-05 23:06:00,88.073,88.088,88.05,88.059,181400003.0
2005-10-05 23:07:00,88.072,88.092,88.053,88.065,132099998.0
2005-10-05 23:08:00,88.065,88.088,88.057,88.083,288600000.0
2005-10-05 23:09:00,88.054,88.085,88.046,88.062,368500002.0
2005-10-05 23:10:00,88.06,88.086,88.043,88.055,256199993.0
2005-10-05 23:11:00,88.067,88.089,88.041,88.06,176800000.0
2005-10-05 23:12:00,88.086,88.086,88.042,88.051,162799999.0
2005-10-05 23:13:00,88.072,88.075,88.038,88.075,279500000.0
2005-10-05 23:14:00,88.07,88.095,88.058,88.07,181599998.0
2005-10-05 23:15:00,88.102,88.102,88.056,88.08,211400000.0
2005-10-05 23:16:00,88.053,88.078,88.025,88.046,171399996.0
2005-10-05 23:17:00,88.036,88.075,88.02,88.055,398199992.0
2005-10-05 23:18:00,88.048,88.075,88.045,88.049,146000000.0
2005-10-05 23:19:00,88.072,88.084,88.034,88.051,240899999.0
2005-10-05 23:20:00,88.092,88.094,88.051,88.062,133099999.0
2005-10-05 23:21:00,88.035,88.075,88.033,88.068,257399998.0
2005-10-05 23:22:00,88.043,88.083,88.037,88.083,138399999.0
2005-10-05 23:23:00,88.078,88.095,88.057,88.072,152099998.0
2005-10-05 23:24:00,88.08,88.101,88.063,88.075,372200003.0
2005-10-05 23:25:00,88.067,88.096,88.032,88.047,188900001.0
2005-10-05 23:26:00,88.063,88.092,88.046,88.074,195999998.0
2005-10-05 23:27:00,88.12,88.12,88.069,88.069,201999997.0
2005-10-05 23:28:00,88.092,88.092,88.053,88.053,161500004.0
2005-10-05 23:29:00,88.082,88.082,88.05,88.059,298900006.0
2005-10-05 23:30:00,88.079,88.091,88.062,88.082,251199999.0
2005-10-05 23:31:00,88.067,88.088,88.063,88.088,200099998.0
2005-10-05 23:32:00,88.084,88.106,88.071,88.089,180700001.0
2005-10-05 23:33:00,88.105,88.119,88.085,88.105,244000001.0
2005-10-05 23:34:00,88.128,88.14,88.097,88.118,320399997.0
2005-10-05 23:35:00,88.128,88.128,88.084,88.103,355899995.0
2005-10-05 23:36:00,88.106,88.12,88.082,88.094,150500001.0
2005-10-05 23:37:00,88.09,88.101,88.073,88.077,192299999.0
2005-10-05 23:38:00,88.086,88.093,88.069,88.074,331800001.0
2005-10-05 23:39:00,88.093,88.103,88.079,88.079,226199999.0
2005-10-05 23:40:00,88.073,88.106,88.066,88.087,196700002.0
2005-10-05 23:41:00,88.083,88.116,88.083,88.108,274600004.0
2005-10-05 23:42:00,88.087,88.113,88.087,88.108,246300000.0
2005-10-05 23:43:00,88.108,88.116,88.089,88.099,246099997.0
2005-10-05 23:44:00,88.082,88.123,88.082,88.121,340600000.0
2005-10-05 23:45:00,88.103,88.12,88.09,88.103,272599999.0
2005-10-05 23:46:00,88.087,88.113,88.077,88.087,179800001.0
2005-10-05 23:47:00,88.082,88.127,88.061,88.109,172500000.0
2005-10-05 23:48:00,88.089,88.109,88.068,88.084,116599999.0
2005-10-05 23:49:00,88.073,88.105,88.062,88.088,208599999.0
2005-10-05 23:50:00,88.066,88.118,88.066,88.118,170799999.0
2005-10-05 23:51:00,88.11,88.11,88.078,88.089,174099999.0
2005-10-05 23:52:00,88.115,88.124,88.102,88.105,142200001.0
2005-10-05 23:53:00,88.111,88.113,88.085,88.085,181300000.0
2005-10-05 23:54:00,88.098,88.108,88.081,88.095,231799999.0
2005-10-05 23:55:00,88.093,88.119,88.093,88.109,168099997.0
2005-10-05 23:56:00,88.108,88.134,88.104,88.125,175899997.0
2005-10-05 23:57:00,88.136,88.156,88.119,88.156,211800001.0
2005-10-05 23:58:00,88.15,88.235,88.148,88.169,154800002.0
2005-10-05 23:59:00,88.155,88.193,88.143,88.162,272700002.0
2005-10-06 00:00:00,88.158,88.193,88.158,88.166,297299999.0
2005-10-06 00:01:00,88.173,88.187,88.151,88.159,154600000.0
2005-10-06 00:02:00,88.181,88.2,88.164,88.2,111000001.0
2005-10-06 00:03:00,88.208,88.234,88.191,88.219,200099999.0
2005-10-06 00:04:00,88.215,88.239,88.214,88.225,352399993.0
2005-10-06 00:05:00,88.22,88.224,88.188,88.195,274000004.0
2005-10-06 00:06:00,88.198,88.211,88.182,88.198,210000001.0
2005-10-06 00:07:00,88.207,88.23,88.204,88.218,258399997.0
2005-10-06 00:08:00,88.205,88.225,88.204,88.217,166699997.0
2005-10-06 00:09:00,88.217,88.217,88.17,88.17,144399999.0
2005-10-06 00:10:00,88.197,88.219,88.184,88.197,220400001.0
2005-10-06 00:11:00,88.215,88.232,88.206,88.232,150799998.0
2005-10-06 00:12:00,88.236,88.238,88.208,88.208,254199998.0
2005-10-06 00:13:00,88.234,88.241,88.219,88.219,157899999.0
2005-10-06 00:14:00,88.235,88.235,88.2,88.216,103799998.0
2005-10-06 00:15:00,88.221,88.259,88.221,88.259,96899998.0
2005-10-06 00:16:00,88.256,88.295,88.256,88.295,181399998.0
2005-10-06 00:17:00,88.289,88.298,88.254,88.265,123800000.0
2005-10-06 00:18:00,88.262,88.269,88.245,88.25,299900002.0
2005-10-06 00:19:00,88.261,88.261,88.224,88.239,89399997.0
2005-10-06 00:20:00,88.219,88.252,88.213,88.236,262200001.0
2005-10-06 00:21:00,88.229,88.27,88.229,88.247,74900000.0
2005-10-06 00:22:00,88.268,88.275,88.249,88.266,209600000.0
2005-10-06 00:23:00,88.25,88.27,88.242,88.259,247200002.0
2005-10-06 00:24:00,88.284,88.284,88.251,88.258,283699996.0
2005-10-06 00:25:00,88.271,88.285,88.256,88.278,158400003.0
2005-10-06 00:26:00,88.266,88.283,88.241,88.241,172400002.0
2005-10-06 00:27:00,88.277,88.287,88.263,88.268,246900001.0
2005-10-06 00:28:00,88.292,88.308,88.281,88.288,157299999.0
2005-10-06 00:29:00,88.291,88.306,88.267,88.28,249900004.0
2005-10-06 00:30:00,88.273,88.29,88.259,88.276,174300002.0
2005-10-06 00:31:00,88.276,88.292,88.269,88.269,243500002.0
2005-10-06 00:32:00,88.268,88.279,88.241,88.241,175799998.0
2005-10-06 00:33:00,88.255,88.27,88.239,88.259,164799996.0
2005-10-06 00:34:00,88.228,88.254,88.207,88.207,252299999.0
2005-10-06 00:35:00,88.22,88.256,88.22,88.256,186900001.0
2005-10-06 00:36:00,88.25,88.272,88.249,88.259,215900003.0
2005-10-06 00:37:00,88.263,88.278,88.246,88.251,340900000.0
2005-10-06 00:38:00,88.275,88.281,88.256,88.257,199900001.0
2005-10-06 00:39:00,88.25,88.27,88.239,88.249,255399998.0
2005-10-06 00:40:00,88.245,88.259,88.231,88.255,287499999.0
2005-10-06 00:41:00,88.243,88.291,88.243,88.291,180600000.0
2005-10-06 00:42:00,88.3,88.32,88.289,88.298,240300000.0
2005-10-06 00:43:00,88.298,88.329,88.298,88.329,36699999.0
2005-10-06 00:44:00,88.339,88.357,88.33,88.349,419999995.0
2005-10-06 00:45:00,88.338,88.347,88.309,88.328,239700001.0
2005-10-06 00:46:00,88.368,88.407,88.358,88.397,185999998.0
2005-10-06 00:47:00,88.401,88.413,88.38,88.405,395199997.0
2005-10-06 00:48:00,88.399,88.412,88.367,88.383,285899999.0
2005-10-06 00:49:00,88.377,88.4,88.377,88.398,123499998.0
2005-10-06 00:50:00,88.407,88.433,88.387,88.433,204800001.0
2005-10-06 00:51:00,88.406,88.431,88.398,88.431,198399999.0
2005-10-06 00:52:00,88.432,88.432,88.4,88.405,201700001.0
2005-10-06 00:53:00,88.411,88.428,88.405,88.428,178300000.0
2005-10-06 00:54:00,88.413,88.426,88.399,88.42,161999999.0
2005-10-06 00:55:00,88.408,88.454,88.408,88.454,207600000.0
2005-10-06 00:56:00,88.422,88.467,88.422,88.459,180700000.0
2005-10-06 00:57:00,88.461,88.48,88.452,88.47,226700003.0
2005-10-06 00:58:00,88.498,88.533,88.497,88.511,179399997.0
2005-10-06 00:59:00,88.536,88.536,88.505,88.512,217099997.0
2005-10-06 01:00:00,88.485,88.523,88.48,88.501,235100001.0
2005-10-06 01:01:00,88.5,88.515,88.475,88.485,214599998.0
2005-10-06 01:02:00,88.492,88.517,88.482,88.51,208900000.0
2005-10-06 01:03:00,88.479,88.506,88.479,88.503,148999998.0
2005-10-06 01:04:00,88.497,88.512,88.493,88.493,366400001.0
2005-10-06 01:05:00,88.513,88.517,88.487,88.503,173599999.0
2005-10-06 01:06:00,88.493,88.519,88.49,88.514,206900001.0
2005-10-06 01:07:00,88.52,88.527,88.487,88.487,146299998.0
2005-10-06 01:08:00,88.518,88.532,88.501,88.517,223900001.0
2005-10-06 01:09:00,88.507,88.531,88.504,88.531,158500001.0
2005-10-06 01:10:00,88.514,88.534,88.514,88.531,214300000.0
2005-10-06 01:11:00,88.516,88.532,88.495,88.527,202400000.0
2005-10-06 01:12:00,88.503,88.526,88.494,88.508,350599997.0
2005-10-06 01:13:00,88.509,88.552,88.492,88.537,150599998.0
2005-10-06 01:14:00,88.531,88.55,88.502,88.515,135000000.0
2005-10-06 01:15:00,88.51,88.523,88.499,88.499,137500001.0
2005-10-06 01:16:00,88.507,88.522,88.49,88.49,238599999.0
2005-10-06 01:17:00,88.506,88.506,88.479,88.483,170500000.0
2005-10-06 01:18:00,88.493,88.5,88.467,88.478,355399997.0
2005-10-06 01:19:00,88.487,88.487,88.461,88.461,121400002.0
2005-10-06 01:20:00,88.472,88.483,88.451,88.452,256599999.0
2005-10-06 01:21:00,88.474,88.479,88.45,88.45,274699996.0
2005-10-06 01:22:00,88.449,88.476,88.449,88.476,70500000.0
2005-10-06 01:23:00,88.471,88.474,88.449,88.456,204399999.0
2005-10-06 01:24:00,88.457,88.473,88.448,88.468,167199999.0
2005-10-06 01:25:00,88.467,88.485,88.461,88.474,327599996.0
2005-10-06 01:26:00,88.466,88.491,88.46,88.485,176099998.0
2005-10-06 01:27:00,88.486,88.493,88.461,88.465,267000003.0
2005-10-06 01:28:00,88.446,88.464,88.441,88.448,256799997.0
2005-10-06 01:29:00,88.435,88.474,88.435,88.46,307700001.0
2005-10-06 01:30:00,88.463,88.467,88.438,88.441,345299997.0
2005-10-06 01:31:00,88.445,88.445,88.417,88.432,171200002.0
2005-10-06 01:32:00,88.417,88.442,88.417,88.441,172199997.0
2005-10-06 01:33:00,88.417,88.438,88.416,88.426,112600002.0
2005-10-06 01:34:00,88.438,88.465,88.435,88.448,417000000.0
2005-10-06 01:35:00,88.432,88.466,88.43,88.45,158500002.0
2005-10-06 01:36:00,88.465,88.465,88.429,88.429,161500002.0
2005-10-06 01:37:00,88.458,88.476,88.441,88.461,185400001.0
2005-10-06 01:38:00,88.47,88.481,88.446,88.475,350000002.0
2005-10-06 01:39:00,88.472,88.472,88.45,88.455,188799997.0
2005-10-06 01:40:00,88.455,88.463,88.439,88.446,245000005.0
2005-10-06 01:41:00,88.45,88.479,88.45,88.463,216900001.0
2005-10-06 01:42:00,88.452,88.481,88.448,88.467,94400000.0
2005-10-06 01:43:00,88.473,88.476,88.453,88.463,222799999.0
2005-10-06 01:44:00,88.475,88.486,88.461,88.472,269299999.0
2005-10-06 01:45:00,88.445,88.465,88.43,88.434,134100000.0
2005-10-06 01:46:00,88.442,88.467,88.442,88.457,173000000.0
2005-10-06 01:47:00,88.445,88.466,88.444,88.459,162399998.0
2005-10-06 01:48:00,88.436,88.452,88.406,88.436,232300001.0
2005-10-06 01:49:00,88.411,88.434,88.407,88.426,270899998.0
2005-10-06 01:50:00,88.398,88.431,88.398,88.431,366600001.0
2005-10-06 01:51:00,88.443,88.453,88.426,88.432,376700001.0
2005-10-06 01:52:00,88.429,88.458,88.429,88.455,286100005.0
2005-10-06 01:53:00,88.449,88.449,88.407,88.407,219200000.0
2005-10-06 01:54:00,88.427,88.432,88.39,88.39,308499996.0
2005-10-06 01:55:00,88.397,88.423,88.397,88.408,162499999.0
2005-10-06 01:56:00,88.403,88.408,88.381,88.402,372300000.0
2005-10-06 01:57:00,88.395,88.425,88.395,88.42,353499997.0
2005-10-06 01:58:00,88.42,88.441,88.406,88.425,303399999.0
2005-10-06 01:59:00,88.449,88.45,88.423,88.426,310100000.0
2005-10-06 02:00:00,88.426,88.436,88.413,88.418,158700002.0
2005-10-06 02:01:00,88.43,88.44,88.409,88.439,264800001.0
2005-10-06 02:02:00,88.465,88.483,88.435,88.483,168500000.0
2005-10-06 02:03:00,88.481,88.5,88.446,88.446,193599999.0
2005-10-06 02:04:00,88.454,88.466,88.437,88.463,196400003.0
2005-10-06 02:05:00,88.463,88.488,88.451,88.462,305200000.0
2005-10-06 02:06:00,88.469,88.486,88.457,88.457,212999997.0
2005-10-06 02:07:00,88.476,88.49,88.458,88.471,250599998.0
2005-10-06 02:08:00,88.469,88.494,88.464,88.474,150399999.0
2005-10-06 02:09:00,88.473,88.512,88.463,88.488,256999995.0
2005-10-06 02:10:00,88.446,88.466,88.427,88.445,60499999.0
2005-10-06 02:11:00,88.443,88.457,88.42,88.435,126299999.0
2005-10-06 02:12:00,88.467,88.482,88.455,88.464,245800000.0
2005-10-06 02:13:00,88.468,88.483,88.456,88.46,212199998.0
2005-10-06 02:14:00,88.468,88.491,88.46,88.491,227599997.0
2005-10-06 02:15:00,88.509,88.584,88.499,88.584,328899998.0
2005-10-06 02:16:00,88.565,88.619,88.565,88.586,162899999.0
2005-10-06 02:17:00,88.589,88.609,88.569,88.609,149099998.0
2005-10-06 02:18:00,88.609,88.618,88.585,88.609,185599999.0
2005-10-06 02:19:00,88.578,88.599,88.572,88.585,171900000.0
2005-10-06 02:20:00,88.568,88.608,88.558,88.591,206299995.0
2005-10-06 02:21:00,88.56,88.578,88.543,88.554,167800002.0
2005-10-06 02:22:00,88.557,88.578,88.555,88.57,277999997.0
2005-10-06 02:23:00,88.574,88.578,88.544,88.555,280099993.0
2005-10-06 02:24:00,88.56,88.58,88.549,88.55,301000000.0
2005-10-06 02:25:00,88.56,88.575,88.539,88.562,274300001.0
2005-10-06 02:26:00,88.578,88.59,88.557,88.574,148800002.0
2005-10-06 02:27:00,88.577,88.587,88.571,88.585,292000001.0
2005-10-06 02:28:00,88.584,88.592,88.565,88.573,236000000.0
2005-10-06 02:29:00,88.567,88.598,88.567,88.59,167399999.0
2005-10-06 02:30:00,88.58,88.601,88.56,88.584,217200003.0
2005-10-06 02:31:00,88.619,88.636,88.609,88.621,212900000.0
2005-10-06 02:32:00,88.616,88.628,88.611,88.628,110000001.0
2005-10-06 02:33:00,88.621,88.643,88.617,88.643,164900001.0
2005-10-06 02:34:00,88.64,88.686,88.622,88.667,263600002.0
2005-10-06 02:35:00,88.661,88.684,88.654,88.666,181699999.0
2005-10-06 02:36:00,88.665,88.703,88.654,88.686,290800001.0
2005-10-06 02:37:00,88.687,88.703,88.652,88.652,131699999.0
2005-10-06 02:38:00,88.646,88.664,88.641,88.66,120900001.0
2005-10-06 02:39:00,88.635,88.659,88.634,88.636,194200000.0
2005-10-06 02:40:00,88.638,88.66,88.623,88.642,307300000.0
2005-10-06 02:41:00,88.627,88.655,88.618,88.634,349499998.0
2005-10-06 02:42:00,88.647,88.662,88.637,88.64,373600002.0
2005-10-06 02:43:00,88.618,88.653,88.618,88.642,178899998.0
2005-10-06 02:44:00,88.638,88.675,88.638,88.675,250200001.0
2005-10-06 02:45:00,88.639,88.662,88.637,88.645,194000000.0
2005-10-06 02:46:00,88.655,88.655,88.624,88.624,232399996.0
2005-10-06 02:47:00,88.638,88.655,88.617,88.64,130400002.0
2005-10-06 02:48:00,88.645,88.663,88.634,88.655,299599999.0
2005-10-06 02:49:00,88.659,88.659,88.635,88.655,197599999.0
2005-10-06 02:50:00,88.665,88.668,88.647,88.647,134500000.0
2005-10-06 02:51:00,88.652,88.685,88.652,88.66,239400000.0
2005-10-06 02:52:00,88.688,88.713,88.688,88.705,262900002.0
2005-10-06 02:53:00,88.703,88.711,88.678,88.686,203600001.0
2005-10-06 02:54:00,88.663,88.703,88.655,88.703,195100002.0
2005-10-06 02:55:00,88.703,88.715,88.684,88.702,175300000.0
2005-10-06 02:56:00,88.707,88.707,88.682,88.686,271399997.0
2005-10-06 02:57:00,88.72,88.761,88.709,88.744,53200000.0
2005-10-06 02:58:00,88.751,88.758,88.73,88.734,149600001.0
2005-10-06 02:59:00,88.715,88.755,88.715,88.744,226599995.0
2005-10-06 03:00:00,88.739,88.757,88.727,88.739,274900001.0
2005-10-06 03:01:00,88.75,88.776,88.744,88.763,314599999.0
2005-10-06 03:02:00,88.766,88.771,88.743,88.743,245399996.0
2005-10-06 03:03:00,88.735,88.761,88.735,88.745,219100000.0
2005-10-06 03:04:00,88.739,88.743,88.718,88.741,419899998.0
2005-10-06 03:05:00,88.726,88.738,88.713,88.731,194500000.0
2005-10-06 03:06:00,88.716,88.739,88.706,88.724,165200000.0
2005-10-06 03:07:00,88.726,88.726,88.694,88.705,141299997.0
2005-10-06 03:08:00,88.71,88.725,88.686,88.705,138799999.0
2005-10-06 03:09:00,88.706,88.725,88.693,88.712,118699999.0
2005-10-06 03:10:00,88.72,88.72,88.691,88.698,317599994.0
2005-10-06 03:11:00,88.718,88.721,88.693,88.703,164600000.0
2005-10-06 03:12:00,88.722,88.735,88.707,88.716,165300001.0
2005-10-06 03:13:00,88.732,88.734,88.699,88.703,341499995.0
2005-10-06 03:14:00,88.716,88.727,88.704,88.713,118299999.0
2005-10-06 03:15:00,88.722,88.729,88.693,88.707,342799998.0
2005-10-06 03:16:00,88.713,88.726,88.693,88.71,196499997.0
2005-10-06 03:17:00,88.698,88.725,88.698,88.721,125299999.0
2005-10-06 03:18:00,88.699,88.727,88.696,88.717,199999999.0
2005-10-06 03:19:00,88.7,88.724,88.7,88.707,136399998.0
2005-10-06 03:20:00,88.706,88.733,88.706,88.731,359800002.0
2005-10-06 03:21:00,88.727,88.756,88.727,88.745,313599999.0
2005-10-06 03:22:00,88.728,88.752,88.722,88.745,203999995.0
2005-10-06 03:23:00,88.747,88.747,88.721,88.721,213499997.0
2005-10-06 03:24:00,88.722,88.744,88.716,88.735,152600000.0
2005-10-06 03:25:00,88.731,88.749,88.714,88.744,385800000.0
2005-10-06 03:26:00,88.752,88.754,88.718,88.718,192099998.0
2005-10-06 03:27:00,88.728,88.736,88.716,88.725,155400003.0
2005-10-06 03:28:00,88.711,88.715,88.686,88.715,120699999.0
2005-10-06 03:29:00,88.709,88.709,88.683,88.683,101300000.0
2005-10-06 03:30:00,88.692,88.705,88.676,88.679,178700002.0
2005-10-06 03:31:00,88.677,88.701,88.675,88.675,256199999.0
2005-10-06 03:32:00,88.684,88.702,88.671,88.693,331700000.0
2005-10-06 03:33:00,88.689,88.713,88.687,88.704,201299999.0
2005-10-06 03:34:00,88.701,88.701,88.675,88.675,271599998.0
2005-10-06 03:35:00,88.68,88.68,88.642,88.643,152599999.0
2005-10-06 03:36:00,88.644,88.673,88.644,88.673,123000001.0
2005-10-06 03:37:00,88.671,88.69,88.654,88.655,173100001.0
2005-10-06 03:38:00,88.661,88.695,88.661,88.68,189700000.0
2005-10-06 03:39:00,88.658,88.694,88.658,88.669,152599998.0
2005-10-06 03:40:00,88.66,88.69,88.66,88.682,227300000.0
2005-10-06 03:41:00,88.66,88.678,88.654,88.654,119700000.0
2005-10-06 03:42:00,88.654,88.691,88.654,88.68,267199996.0
2005-10-06 03:43:00,88.666,88.678,88.646,88.659,167899999.0
2005-10-06 03:44:00,88.638,88.655,88.605,88.653,294399999.0
2005-10-06 03:45:00,88.64,88.663,88.638,88.661,223499998.0
2005-10-06 03:46:00,88.649,88.656,88.629,88.634,377400001.0
2005-10-06 03:47:00,88.654,88.662,88.64,88.64,284299998.0
2005-10-06 03:48:00,88.647,88.647,88.618,88.618,82900000.0
2005-10-06 03:49:00,88.64,88.645,88.614,88.623,234900001.0
2005-10-06 03:50:00,88.637,88.649,88.618,88.622,325500000.0
2005-10-06 03:51:00,88.645,88.649,88.615,88.615,179899999.0
2005-10-06 03:52:00,88.637,88.654,88.626,88.635,463199999.0
2005-10-06 03:53:00,88.623,88.656,88.623,88.645,143399999.0
2005-10-06 03:54:00,88.643,88.653,88.612,88.627,171399998.0
2005-10-06 03:55:00,88.637,88.657,88.63,88.657,90700002.0
2005-10-06 03:56:00,88.662,88.67,88.652,88.67,174799997.0
2005-10-06 03:57:00,88.665,88.665,88.639,88.639,244700004.0
2005-10-06 03:58:00,88.649,88.675,88.645,88.661,133499998.0
2005-10-06 03:59:00,88.664,88.677,88.652,88.661,262999999.0
2005-10-06 04:00:00,88.637,88.673,88.637,88.673,156599999.0
2005-10-06 04:01:00,88.674,88.676,88.649,88.664,138200001.0
2005-10-06 04:02:00,88.671,88.683,88.66,88.683,94100001.0
2005-10-06 04:03:00,88.67,88.691,88.653,88.671,117399999.0
2005-10-06 04:04:00,88.682,88.694,88.666,88.668,347700002.0
2005-10-06 04:05:00,88.68,88.68,88.644,88.65,262399998.0
2005-10-06 04:06:00,88.663,88.68,88.64,88.665,231999997.0
2005-10-06 04:07:00,88.661,88.683,88.661,88.675,265699998.0
2005-10-06 04:08:00,88.664,88.678,88.643,88.661,87400002.0
2005-10-06 04:09:00,88.659,88.678,88.646,88.663,237500002.0
2005-10-06 04:10:00,88.665,88.679,88.65,88.666,295700002.0
2005-10-06 04:11:00,88.665,88.694,88.665,88.668,186900000.0
2005-10-06 04:12:00,88.674,88.699,88.674,88.69,98099999.0
2005-10-06 04:13:00,88.686,88.705,88.674,88.691,146600001.0
2005-10-06 04:14:00,88.674,88.7,88.67,88.7,123399999.0
2005-10-06 04:15:00,88.703,88.703,88.681,88.683,254300003.0
2005-10-06 04:16:00,88.675,88.696,88.673,88.693,332100004.0
2005-10-06 04:17:00,88.679,88.7,88.679,88.699,238400000.0
2005-10-06 04:18:00,88.674,88.701,88.674,88.695,168200002.0
2005-10-06 04:19:00,88.688,88.705,88.683,88.699,262200002.0
2005-10-06 04:20:00,88.698,88.713,88.674,88.69,301400000.0
2005-10-06 04:21:00,88.706,88.706,88.68,88.68,124700001.0
2005-10-06 04:22:00,88.696,88.713,88.696,88.713,104499999.0
2005-10-06 04:23:00,88.712,88.724,88.691,88.712,199399999.0
2005-10-06 04:24:00,88.7,88.723,88.696,88.717,215000001.0
2005-10-06 04:25:00,88.724,88.733,88.713,88.715,217100001.0
2005-10-06 04:26:00,88.722,88.732,88.708,88.711,258700001.0
2005-10-06 04:27:00,88.731,88.738,88.708,88.738,197100000.0
2005-10-06 04:28:00,88.733,88.764,88.733,88.764,179899999.0
2005-10-06 04:29:00,88.757,88.772,88.753,88.76,189499995.0
2005-10-06 04:30:00,88.778,88.783,88.755,88.78,206800001.0
2005-10-06 04:31:00,88.746,88.779,88.746,88.759,200299996.0
2005-10-06 04:32:00,88.76,88.76,88.729,88.753,185600004.0
2005-10-06 04:33:00,88.75,88.763,88.735,88.736,242399997.0
2005-10-06 04:34:00,88.759,88.776,88.748,88.756,81899998.0
2005-10-06 04:35:00,88.781,88.781,88.761,88.768,172499998.0
2005-10-06 04:36:00,88.775,88.775,88.76,88.76,62900001.0
2005-10-06 04:37:00,88.755,88.778,88.755,88.763,179400002.0
2005-10-06 04:38:00,88.767,88.782,88.752,88.768,422900000.0
2005-10-06 04:39:00,88.785,88.792,88.755,88.775,330700000.0
2005-10-06 04:40:00,88.75,88.768,88.75,88.762,78700002.0
2005-10-06 04:41:00,88.741,88.767,88.737,88.767,222799997.0
2005-10-06 04:42:00,88.756,88.776,88.747,88.776,251900000.0
2005-10-06 04:43:00,88.772,88.773,88.754,88.757,198200000.0
2005-10-06 04:44:00,88.774,88.781,88.762,88.762,180399997.0
2005-10-06 04:45:00,88.764,88.777,88.754,88.772,184599998.0
2005-10-06 04:46:00,88.773,88.78,88.751,88.751,367699999.0
2005-10-06 04:47:00,88.76,88.776,88.748,88.748,137199999.0
2005-10-06 04:48:00,88.771,88.771,88.754,88.754,88800001.0
2005-10-06 04:49:00,88.752,88.765,88.734,88.76,101800000.0
2005-10-06 04:50:00,88.764,88.768,88.739,88.741,259799994.0
2005-10-06 04:51:00,88.735,88.761,88.733,88.75,220799995.0
2005-10-06 04:52:00,88.742,88.765,88.742,88.765,66299998.0
2005-10-06 04:53:00,88.749,88.771,88.737,88.755,233700003.0
2005-10-06 04:54:00,88.75,88.763,88.733,88.748,196900000.0
2005-10-06 04:55:00,88.745,88.758,88.726,88.743,213599996.0
2005-10-06 04:56:00,88.733,88.761,88.729,88.753,222799998.0
2005-10-06 04:57:00,88.754,88.762,88.738,88.741,234399992.0
2005-10-06 04:58:00,88.76,88.76,88.742,88.742,37699999.0
2005-10-06 04:59:00,88.755,88.755,88.723,88.723,73999999.0
2005-10-06 05:00:00,88.73,88.761,88.73,88.761,209499999.0
2005-10-06 05:01:00,88.744,88.754,88.72,88.74,98399998.0
2005-10-06 05:02:00,88.738,88.738,88.695,88.718,275700001.0
2005-10-06 05:03:00,88.722,88.735,88.705,88.73,206999998.0
2005-10-06 05:04:00,88.721,88.735,88.693,88.726,303200001.0
2005-10-06 05:05:00,88.722,88.735,88.706,88.721,171199999.0
2005-10-06 05:06:00,88.727,88.734,88.707,88.716,299600002.0
2005-10-06 05:07:00,88.71,88.728,88.706,88.72,45199999.0
2005-10-06 05:08:00,88.707,88.739,88.707,88.739,166200001.0
2005-10-06 05:09:00,88.732,88.747,88.704,88.743,157899999.0
2005-10-06 05:10:00,88.724,88.744,88.709,88.737,269499995.0
2005-10-06 05:11:00,88.746,88.746,88.715,88.715,141800004.0
2005-10-06 05:12:00,88.737,88.748,88.717,88.735,221900002.0
2005-10-06 05:13:00,88.714,88.742,88.707,88.723,337900000.0
2005-10-06 05:14:00,88.735,88.74,88.72,88.728,167499999.0
2005-10-06 05:15:00,88.725,88.738,88.71,88.726,260899996.0
2005-10-06 05:16:00,88.725,88.741,88.725,88.737,128300000.0
2005-10-06 05:17:00,88.731,88.734,88.717,88.723,63199998.0
2005-10-06 05:18:00,88.74,88.744,88.713,88.715,331400000.0
2005-10-06 05:19:00,88.721,88.733,88.713,88.713,142999997.0
2005-10-06 05:20:00,88.73,88.73,88.716,88.716,94900002.0
2005-10-06 05:21:00,88.727,88.727,88.694,88.694,259700001.0
2005-10-06 05:22:00,88.701,88.733,88.701,88.723,248600001.0
2005-10-06 05:23:00,88.699,88.728,88.699,88.728,107699998.0
2005-10-06 05:24:00,88.725,88.73,88.708,88.716,160900002.0
2005-10-06 05:25:00,88.734,88.735,88.712,88.734,217700001.0
2005-10-06 05:26:00,88.729,88.737,88.718,88.725,122600001.0
2005-10-06 05:27:00,88.738,88.738,88.714,88.714,154800003.0
2005-10-06 05:28:00,88.722,88.741,88.701,88.73,244099997.0
2005-10-06 05:29:00,88.739,88.739,88.723,88.723,127099997.0
2005-10-06 05:30:00,88.726,88.736,88.724,88.734,61700000.0
2005-10-06 05:31:00,88.741,88.741,88.699,88.711,277600003.0
2005-10-06 05:32:00,88.708,88.728,88.692,88.708,264700001.0
2005-10-06 05:33:00,88.712,88.732,88.712,88.732,63199999.0
2005-10-06 05:34:00,88.727,88.731,88.708,88.713,172800001.0
2005-10-06 05:35:00,88.727,88.736,88.712,88.723,51900000.0
2005-10-06 05:36:00,88.72,88.734,88.715,88.715,78400000.0
2005-10-06 05:37:00,88.726,88.726,88.702,88.702,160199999.0
2005-10-06 05:38:00,88.693,88.72,88.692,88.715,224699999.0
2005-10-06 05:39:00,88.683,88.706,88.678,88.69,259000002.0
2005-10-06 05:40:00,88.679,88.695,88.669,88.687,254700004.0
2005-10-06 05:41:00,88.687,88.692,88.672,88.675,106299999.0
2005-10-06 05:42:00,88.669,88.693,88.669,88.677,132999999.0
2005-10-06 05:43:00,88.661,88.68,88.636,88.659,275000001.0
2005-10-06 05:44:00,88.655,88.678,88.644,88.652,167800002.0
2005-10-06 05:45:00,88.661,88.69,88.661,88.673,303000001.0
2005-10-06 05:46:00,88.695,88.7,88.671,88.694,274400003.0
2005-10-06 05:47:00,88.67,88.693,88.63,88.677,54300000.0
2005-10-06 05:48:00,88.69,88.69,88.666,88.666,139299998.0
2005-10-06 05:49:00,88.687,88.69,88.666,88.667,300999999.0
2005-10-06 05:50:00,88.665,88.686,88.659,88.678,122200002.0
2005-10-06 05:51:00,88.674,88.688,88.652,88.678,307600000.0
2005-10-06 05:52:00,88.645,88.677,88.645,88.674,295299998.0
2005-10-06 05:53:00,88.67,88.68,88.662,88.68,258800002.0
2005-10-06 05:54:00,88.652,88.675,88.647,88.673,202499999.0
2005-10-06 05:55:00,88.668,88.683,88.645,88.658,226899999.0
2005-10-06 05:56:00,88.687,88.698,88.674,88.678,218599996.0
2005-10-06 05:57:00,88.693,88.693,88.668,88.678,142099997.0
2005-10-06 05:58:00,88.682,88.701,88.664,88.692,192100000.0
2005-10-06 05:59:00,88.701,88.713,88.684,88.694,415200003.0
2005-10-06 06:00:00,88.699,88.704,88.67,88.675,221399997.0
2005-10-06 06:01:00,88.698,88.708,88.667,88.695,322200004.0
2005-10-06 06:02:00,88.711,88.719,88.688,88.693,309199998.0
2005-10-06 06:03:00,88.704,88.729,88.704,88.71,182199999.0
2005-10-06 06:04:00,88.743,88.743,88.718,88.74,287800002.0
2005-10-06 06:05:00,88.731,88.733,88.701,88.701,345300003.0
2005-10-06 06:06:00,88.714,88.737,88.705,88.737,232900001.0
2005-10-06 06:07:00,88.721,88.747,88.721,88.737,169499999.0
2005-10-06 06:08:00,88.743,88.769,88.741,88.769,149799997.0
2005-10-06 06:09:00,88.774,88.774,88.751,88.765,225799997.0
2005-10-06 06:10:00,88.732,88.751,88.717,88.737,173800001.0
2005-10-06 06:11:00,88.738,88.746,88.712,88.73,217300001.0
2005-10-06 06:12:00,88.737,88.748,88.721,88.729,55499998.0
2005-10-06 06:13:00,88.74,88.761,88.74,88.748,230400002.0
2005-10-06 06:14:00,88.755,88.777,88.755,88.757,240600001.0
2005-10-06 06:15:00,88.768,88.775,88.749,88.753,141799999.0
2005-10-06 06:16:00,88.768,88.77,88.742,88.77,188400000.0
2005-10-06 06:17:00,88.753,88.753,88.723,88.731,143200000.0
2005-10-06 06:18:00,88.723,88.737,88.706,88.732,105099999.0
2005-10-06 06:19:00,88.741,88.747,88.717,88.724,213499998.0
2005-10-06 06:20:00,88.726,88.726,88.715,88.715,141099998.0
2005-10-06 06:21:00,88.697,88.726,88.692,88.692,276999996.0
2005-10-06 06:22:00,88.716,88.724,88.696,88.71,162299997.0
2005-10-06 06:23:00,88.709,88.714,88.696,88.7,62000000.0
2005-10-06 06:24:00,88.704,88.725,88.7,88.715,126600001.0
2005-10-06 06:25:00,88.694,88.723,88.694,88.723,180199997.0
2005-10-06 06:26:00,88.708,88.72,88.7,88.718,99100000.0
2005-10-06 06:27:00,88.697,88.718,88.691,88.705,277800000.0
2005-10-06 06:28:00,88.71,88.725,88.686,88.707,291000001.0
2005-10-06 06:29:00,88.699,88.721,88.699,88.721,106900001.0
2005-10-06 06:30:00,88.715,88.727,88.702,88.714,287499999.0
2005-10-06 06:31:00,88.712,88.736,88.703,88.721,302499996.0
2005-10-06 06:32:00,88.714,88.733,88.709,88.716,117900000.0
2005-10-06 06:33:00,88.732,88.737,88.705,88.723,236800001.0
2005-10-06 06:34:00,88.741,88.76,88.741,88.76,96999999.0
2005-10-06 06:35:00,88.785,88.797,88.755,88.766,212099999.0
2005-10-06 06:36:00,88.774,88.793,88.767,88.784,155800000.0
2005-10-06 06:37:00,88.783,88.794,88.769,88.769,188799999.0
2005-10-06 06:38:00,88.78,88.789,88.751,88.777,170399999.0
2005-10-06 06:39:00,88.786,88.793,88.763,88.782,279199997.0
2005-10-06 06:40:00,88.785,88.802,88.769,88.79,171700000.0
2005-10-06 06:41:00,88.783,88.803,88.772,88.787,155899999.0
2005-10-06 06:42:00,88.76,88.784,88.758,88.778,164199999.0
2005-10-06 06:43:00,88.787,88.794,88.771,88.771,191500001.0
2005-10-06 06:44:00,88.775,88.796,88.771,88.775,335399999.0
2005-10-06 06:45:00,88.769,88.792,88.754,88.771,276799993.0
2005-10-06 06:46:00,88.772,88.783,88.756,88.768,180799997.0
2005-10-06 06:47:00,88.754,88.786,88.746,88.752,296100000.0
2005-10-06 06:48:00,88.782,88.782,88.756,88.767,158599998.0
2005-10-06 06:49:00,88.769,88.769,88.734,88.734,56600000.0
2005-10-06 06:50:00,88.727,88.751,88.696,88.712,197200000.0
2005-10-06 06:51:00,88.705,88.718,88.691,88.705,235900002.0
2005-10-06 06:52:00,88.682,88.705,88.664,88.693,213099998.0
2005-10-06 06:53:00,88.687,88.698,88.657,88.682,283399998.0
2005-10-06 06:54:00,88.67,88.699,88.667,88.684,214500002.0
2005-10-06 06:55:00,88.685,88.689,88.663,88.665,194400003.0
2005-10-06 06:56:00,88.661,88.686,88.649,88.659,317700001.0
2005-10-06 06:57:00,88.675,88.675,88.653,88.675,161499999.0
2005-10-06 06:58:00,88.659,88.682,88.649,88.682,305099997.0
2005-10-06 06:59:00,88.661,88.689,88.661,88.686,230699998.0
2005-10-06 07:00:00,88.679,88.679,88.645,88.645,202000001.0
2005-10-06 07:01:00,88.684,88.706,88.671,88.693,191399997.0
2005-10-06 07:02:00,88.68,88.7,88.663,88.673,154500000.0
2005-10-06 07:03:00,88.669,88.689,88.653,88.653,268299999.0
2005-10-06 07:04:00,88.662,88.685,88.66,88.675,314299997.0
2005-10-06 07:05:00,88.657,88.675,88.652,88.675,217799999.0
2005-10-06 07:06:00,88.675,88.682,88.657,88.666,200300000.0
2005-10-06 07:07:00,88.653,88.666,88.631,88.64,110700000.0
2005-10-06 07:08:00,88.634,88.645,88.619,88.624,212900003.0
2005-10-06 07:09:00,88.647,88.664,88.636,88.648,216600000.0
2005-10-06 07:10:00,88.64,88.672,88.64,88.649,395600000.0
2005-10-06 07:11:00,88.66,88.663,88.638,88.638,256200003.0
2005-10-06 07:12:00,88.653,88.654,88.624,88.624,197799999.0
2005-10-06 07:13:00,88.654,88.664,88.635,88.648,237600001.0
2005-10-06 07:14:00,88.652,88.658,88.634,88.634,333000000.0
2005-10-06 07:15:00,88.644,88.662,88.638,88.655,105800000.0
2005-10-06 07:16:00,88.621,88.657,88.621,88.657,217299998.0
2005-10-06 07:17:00,88.638,88.665,88.638,88.656,265599999.0
2005-10-06 07:18:00,88.651,88.671,88.65,88.65,156700001.0
2005-10-06 07:19:00,88.651,88.679,88.64,88.649,279199998.0
2005-10-06 07:20:00,88.634,88.663,88.634,88.657,229600003.0
2005-10-06 07:21:00,88.656,88.662,88.637,88.65,126100001.0
2005-10-06 07:22:00,88.633,88.649,88.627,88.646,114299998.0
2005-10-06 07:23:00,88.649,88.663,88.634,88.663,264399999.0
2005-10-06 07:24:00,88.669,88.679,88.651,88.674,293300000.0
2005-10-06 07:25:00,88.675,88.677,88.657,88.658,185000001.0
2005-10-06 07:26:00,88.673,88.687,88.653,88.682,264200000.0
2005-10-06 07:27:00,88.65,88.68,88.65,88.675,283600004.0
2005-10-06 07:28:00,88.644,88.666,88.64,88.654,158699999.0
2005-10-06 07:29:00,88.639,88.654,88.626,88.645,233600002.0
2005-10-06 07:30:00,88.646,88.655,88.628,88.628,250899998.0
2005-10-06 07:31:00,88.641,88.659,88.63,88.652,135600001.0
2005-10-06 07:32:00,88.643,88.656,88.632,88.647,192599998.0
2005-10-06 07:33:00,88.637,88.661,88.632,88.636,181199997.0
2005-10-06 07:34:00,88.63,88.65,88.61,88.629,154000003.0
2005-10-06 07:35:00,88.639,88.656,88.632,88.656,269200002.0
2005-10-06 07:36:00,88.653,88.665,88.637,88.643,207599997.0
2005-10-06 07:37:00,88.65,88.663,88.638,88.654,215399996.0
2005-10-06 07:38:00,88.64,88.645,88.621,88.634,172399999.0
2005-10-06 07:39:00,88.638,88.642,88.617,88.621,288800001.0
2005-10-06 07:40:00,88.617,88.634,88.617,88.634,98599998.0
2005-10-06 07:41:00,88.639,88.657,88.632,88.645,269300000.0
2005-10-06 07:42:00,88.646,88.673,88.64,88.654,258099997.0
2005-10-06 07:43:00,88.642,88.642,88.62,88.628,237600000.0
2005-10-06 07:44:00,88.629,88.64,88.605,88.628,211500005.0
2005-10-06 07:45:00,88.613,88.629,88.594,88.606,196199999.0
2005-10-06 07:46:00,88.615,88.64,88.609,88.614,293299999.0
2005-10-06 07:47:00,88.618,88.64,88.618,88.64,176599997.0
2005-10-06 07:48:00,88.626,88.63,88.613,88.63,136099998.0
2005-10-06 07:49:00,88.612,88.631,88.6,88.61,188300001.0
2005-10-06 07:50:00,88.602,88.625,88.6,88.622,274000002.0
2005-10-06 07:51:00,88.614,88.628,88.606,88.622,197100002.0
2005-10-06 07:52:00,88.595,88.616,88.593,88.615,188000000.0
2005-10-06 07:53:00,88.602,88.632,88.6,88.62,165499998.0
2005-10-06 07:54:00,88.633,88.637,88.618,88.62,334500003.0
2005-10-06 07:55:00,88.61,88.625,88.585,88.598,276800003.0
2005-10-06 07:56:00,88.591,88.613,88.565,88.59,196100003.0
2005-10-06 07:57:00,88.579,88.612,88.579,88.603,228399997.0
2005-10-06 07:58:00,88.602,88.621,88.585,88.602,158699998.0
2005-10-06 07:59:00,88.606,88.627,88.599,88.616,279700000.0
2005-10-06 08:00:00,88.594,88.624,88.594,88.605,237800003.0
2005-10-06 08:01:00,88.616,88.62,88.596,88.596,275300000.0
2005-10-06 08:02:00,88.632,88.652,88.631,88.638,282099999.0
2005-10-06 08:03:00,88.638,88.671,88.637,88.658,188700000.0
2005-10-06 08:04:00,88.675,88.692,88.669,88.674,259299997.0
2005-10-06 08:05:00,88.658,88.687,88.655,88.683,259100001.0
2005-10-06 08:06:00,88.685,88.693,88.668,88.672,307900005.0
2005-10-06 08:07:00,88.68,88.701,88.665,88.677,277499998.0
2005-10-06 08:08:00,88.681,88.707,88.681,88.7,321000003.0
2005-10-06 08:09:00,88.699,88.704,88.676,88.695,231799999.0
2005-10-06 08:10:00,88.683,88.71,88.679,88.679,209699999.0
2005-10-06 08:11:00,88.677,88.705,88.674,88.69,204799995.0
2005-10-06 08:12:00,88.691,88.699,88.671,88.681,181599999.0
2005-10-06 08:13:00,88.697,88.715,88.684,88.707,239500002.0
2005-10-06 08:14:00,88.701,88.717,88.687,88.698,364899998.0
2005-10-06 08:15:00,88.705,88.713,88.687,88.693,236599998.0
2005-10-06 08:16:00,88.709,88.724,88.691,88.711,85400001.0
2005-10-06 08:17:00,88.707,88.723,88.703,88.723,222800001.0
2005-10-06 08:18:00,88.707,88.723,88.7,88.715,203000001.0
2005-10-06 08:19:00,88.716,88.73,88.684,88.726,184099997.0
2005-10-06 08:20:00,88.749,88.758,88.729,88.729,93999999.0
2005-10-06 08:21:00,88.75,88.77,88.746,88.764,143499998.0
2005-10-06 08:22:00,88.737,88.764,88.726,88.737,225600003.0
2005-10-06 08:23:00,88.733,88.743,88.716,88.736,224800003.0
2005-10-06 08:24:00,88.728,88.744,88.705,88.723,274600000.0
2005-10-06 08:25:00,88.718,88.718,88.699,88.707,178499997.0
2005-10-06 08:26:00,88.702,88.731,88.702,88.725,180599999.0
2005-10-06 08:27:00,88.722,88.726,88.697,88.702,328600002.0
2005-10-06 08:28:00,88.71,88.716,88.679,88.687,302599995.0
2005-10-06 08:29:00,88.674,88.702,88.674,88.7,142000000.0
2005-10-06 08:30:00,88.705,88.71,88.683,88.69,255799998.0
2005-10-06 08:31:00,88.705,88.713,88.685,88.706,200800000.0
2005-10-06 08:32:00,88.713,88.713,88.689,88.704,251999997.0
2005-10-06 08:33:00,88.698,88.717,88.685,88.685,219599997.0
2005-10-06 08:34:00,88.696,88.715,88.689,88.713,159999999.0
2005-10-06 08:35:00,88.719,88.734,88.707,88.714,156399997.0
2005-10-06 08:36:00,88.704,88.726,88.697,88.715,328800003.0
2005-10-06 08:37:00,88.712,88.712,88.681,88.704,267199999.0
2005-10-06 08:38:00,88.686,88.704,88.679,88.696,134799998.0
2005-10-06 08:39:00,88.676,88.685,88.654,88.669,235799997.0
2005-10-06 08:40:00,88.685,88.686,88.666,88.666,193499998.0
2005-10-06 08:41:00,88.67,88.692,88.667,88.687,308799999.0
2005-10-06 08:42:00,88.69,88.695,88.664,88.688,307500001.0
2005-10-06 08:43:00,88.68,88.68,88.653,88.666,231900001.0
2005-10-06 08:44:00,88.682,88.682,88.647,88.647,270000001.0
2005-10-06 08:45:00,88.675,88.675,88.646,88.648,280899997.0
2005-10-06 08:46:00,88.642,88.642,88.61,88.61,176099996.0
2005-10-06 08:47:00,88.624,88.632,88.607,88.611,201299999.0
2005-10-06 08:48:00,88.611,88.646,88.611,88.635,269900004.0
2005-10-06 08:49:00,88.618,88.649,88.618,88.645,262799996.0
2005-10-06 08:50:00,88.623,88.642,88.603,88.624,213700000.0
2005-10-06 08:51:00,88.622,88.652,88.606,88.633,239900002.0
2005-10-06 08:52:00,88.634,88.66,88.631,88.641,183499999.0
2005-10-06 08:53:00,88.652,88.667,88.633,88.653,234999999.0
2005-10-06 08:54:00,88.647,88.673,88.647,88.66,171999997.0
2005-10-06 08:55:00,88.648,88.687,88.648,88.676,236599999.0
2005-10-06 08:56:00,88.675,88.694,88.662,88.68,349899996.0
2005-10-06 08:57:00,88.684,88.694,88.667,88.675,339299999.0
2005-10-06 08:58:00,88.678,88.682,88.655,88.664,157900000.0
2005-10-06 08:59:00,88.661,88.698,88.661,88.698,104300001.0
2005-10-06 09:00:00,88.692,88.709,88.683,88.699,214000000.0
2005-10-06 09:01:00,88.685,88.695,88.671,88.677,210800000.0
2005-10-06 09:02:00,88.698,88.698,88.671,88.676,173399998.0
2005-10-06 09:03:00,88.67,88.685,88.659,88.677,301199994.0
2005-10-06 09:04:00,88.674,88.691,88.658,88.663,191900000.0
2005-10-06 09:05:00,88.677,88.697,88.666,88.693,184300002.0
2005-10-06 09:06:00,88.696,88.696,88.661,88.661,269000002.0
2005-10-06 09:07:00,88.684,88.684,88.642,88.642,229299998.0
2005-10-06 09:08:00,88.646,88.664,88.623,88.637,338799999.0
2005-10-06 09:09:00,88.652,88.664,88.634,88.65,214900001.0
2005-10-06 09:10:00,88.657,88.673,88.65,88.671,134899997.0
2005-10-06 09:11:00,88.665,88.665,88.611,88.614,267200002.0
2005-10-06 09:12:00,88.625,88.63,88.608,88.614,261700000.0
2005-10-06 09:13:00,88.612,88.642,88.612,88.619,216100002.0
2005-10-06 09:14:00,88.599,88.624,88.587,88.608,189999997.0
2005-10-06 09:15:00,88.605,88.623,88.591,88.599,156200000.0
2005-10-06 09:16:00,88.639,88.644,88.615,88.636,234600002.0
2005-10-06 09:17:00,88.645,88.649,88.62,88.62,212700000.0
2005-10-06 09:18:00,88.613,88.64,88.611,88.624,150100002.0
2005-10-06 09:19:00,88.61,88.643,88.592,88.604,239900003.0
2005-10-06 09:20:00,88.628,88.642,88.615,88.635,263300001.0
2005-10-06 09:21:00,88.637,88.641,88.614,88.615,155399999.0
2005-10-06 09:22:00,88.632,88.637,88.616,88.621,260899996.0
2005-10-06 09:23:00,88.623,88.644,88.611,88.617,365500002.0
2005-10-06 09:24:00,88.644,88.651,88.626,88.626,217700001.0
2005-10-06 09:25:00,88.635,88.655,88.611,88.627,288200001.0
2005-10-06 09:26:00,88.644,88.655,88.62,88.637,142199998.0
2005-10-06 09:27:00,88.643,88.644,88.612,88.627,306699996.0
2005-10-06 09:28:00,88.64,88.653,88.625,88.637,291300000.0
2005-10-06 09:29:00,88.666,88.666,88.64,88.644,258899999.0
2005-10-06 09:30:00,88.64,88.655,88.62,88.642,217000004.0
2005-10-06 09:31:00,88.622,88.645,88.618,88.638,229400002.0
2005-10-06 09:32:00,88.631,88.637,88.612,88.625,239300003.0
2005-10-06 09:33:00,88.625,88.638,88.608,88.625,116100001.0
2005-10-06 09:34:00,88.622,88.635,88.603,88.61,233899998.0
2005-10-06 09:35:00,88.602,88.638,88.602,88.631,179200001.0
2005-10-06 09:36:00,88.627,88.639,88.613,88.632,297400004.0
2005-10-06 09:37:00,88.634,88.637,88.606,88.617,236700000.0
2005-10-06 09:38:00,88.624,88.655,88.624,88.65,313399999.0
2005-10-06 09:39:00,88.626,88.648,88.625,88.643,307300003.0
2005-10-06 09:40:00,88.646,88.653,88.629,88.629,231499997.0
2005-10-06 09:41:00,88.635,88.648,88.623,88.647,172100001.0
2005-10-06 09:42:00,88.649,88.649,88.622,88.64,237099998.0
2005-10-06 09:43:00,88.637,88.643,88.616,88.643,211499995.0
2005-10-06 09:44:00,88.637,88.657,88.625,88.63,99199999.0
2005-10-06 09:45:00,88.633,88.648,88.617,88.64,178999998.0
2005-10-06 09:46:00,88.627,88.643,88.624,88.628,270699998.0
2005-10-06 09:47:00,88.625,88.654,88.622,88.631,224100000.0
2005-10-06 09:48:00,88.653,88.663,88.635,88.649,176499998.0
2005-10-06 09:49:00,88.664,88.681,88.653,88.663,284000000.0
2005-10-06 09:50:00,88.678,88.701,88.676,88.695,322700004.0
2005-10-06 09:51:00,88.692,88.707,88.675,88.693,131000002.0
2005-10-06 09:52:00,88.687,88.714,88.686,88.698,286099999.0
2005-10-06 09:53:00,88.683,88.698,88.663,88.677,92900003.0
2005-10-06 09:54:00,88.685,88.692,88.672,88.672,147300000.0
2005-10-06 09:55:00,88.669,88.688,88.653,88.667,194899999.0
2005-10-06 09:56:00,88.684,88.686,88.665,88.672,260000000.0
2005-10-06 09:57:00,88.66,88.681,88.659,88.681,374400005.0
2005-10-06 09:58:00,88.687,88.697,88.666,88.68,208099998.0
2005-10-06 09:59:00,88.677,88.708,88.672,88.673,226100002.0
2005-10-06 10:00:00,88.694,88.705,88.675,88.688,232200000.0
2005-10-06 10:01:00,88.683,88.696,88.662,88.69,201999999.0
2005-10-06 10:02:00,88.677,88.701,88.665,88.665,303099997.0
2005-10-06 10:03:00,88.67,88.694,88.666,88.677,261600000.0
2005-10-06 10:04:00,88.664,88.685,88.653,88.658,318900000.0
2005-10-06 10:05:00,88.678,88.678,88.648,88.649,161900000.0
2005-10-06 10:06:00,88.663,88.673,88.643,88.654,183600001.0
2005-10-06 10:07:00,88.671,88.672,88.636,88.645,128100001.0
2005-10-06 10:08:00,88.642,88.652,88.622,88.631,190299999.0
2005-10-06 10:09:00,88.628,88.648,88.627,88.648,118999999.0
2005-10-06 10:10:00,88.63,88.655,88.628,88.652,295500001.0
2005-10-06 10:11:00,88.647,88.696,88.647,88.696,127300000.0
2005-10-06 10:12:00,88.679,88.699,88.657,88.675,184999999.0
2005-10-06 10:13:00,88.665,88.685,88.658,88.685,105400000.0
2005-10-06 10:14:00,88.683,88.701,88.678,88.678,125800000.0
2005-10-06 10:15:00,88.694,88.711,88.68,88.705,165400001.0
2005-10-06 10:16:00,88.703,88.719,88.684,88.698,259200005.0
2005-10-06 10:17:00,88.692,88.698,88.666,88.666,129500000.0
2005-10-06 10:18:00,88.687,88.695,88.674,88.677,190299999.0
2005-10-06 10:19:00,88.697,88.719,88.679,88.702,260499997.0
2005-10-06 10:20:00,88.718,88.73,88.7,88.73,256999998.0
2005-10-06 10:21:00,88.723,88.731,88.709,88.714,179100001.0
2005-10-06 10:22:00,88.692,88.707,88.673,88.69,318400002.0
2005-10-06 10:23:00,88.702,88.713,88.683,88.691,265399998.0
2005-10-06 10:24:00,88.69,88.706,88.678,88.702,148399999.0
2005-10-06 10:25:00,88.678,88.693,88.676,88.688,176399997.0
2005-10-06 10:26:00,88.673,88.688,88.648,88.666,297499997.0
2005-10-06 10:27:00,88.67,88.688,88.659,88.663,154100000.0
2005-10-06 10:28:00,88.668,88.68,88.651,88.663,174900002.0
2005-10-06 10:29:00,88.674,88.694,88.66,88.677,187000004.0
2005-10-06 10:30:00,88.656,88.675,88.638,88.658,155799999.0
2005-10-06 10:31:00,88.651,88.668,88.618,88.656,108299999.0
2005-10-06 10:32:00,88.639,88.659,88.635,88.641,199000001.0
2005-10-06 10:33:00,88.658,88.664,88.641,88.643,129099998.0
2005-10-06 10:34:00,88.658,88.66,88.638,88.64,196499999.0
2005-10-06 10:35:00,88.622,88.642,88.622,88.642,108700000.0
2005-10-06 10:36:00,88.632,88.653,88.623,88.645,290999998.0
2005-10-06 10:37:00,88.639,88.647,88.611,88.628,291799996.0
2005-10-06 10:38:00,88.639,88.646,88.618,88.638,280600004.0
2005-10-06 10:39:00,88.642,88.656,88.638,88.649,156799999.0
2005-10-06 10:40:00,88.65,88.658,88.631,88.634,192699996.0
2005-10-06 10:41:00,88.643,88.648,88.626,88.63,215699997.0
2005-10-06 10:42:00,88.632,88.667,88.627,88.654,149699998.0
2005-10-06 10:43:00,88.646,88.662,88.62,88.642,341300000.0
2005-10-06 10:44:00,88.672,88.681,88.65,88.65,240799997.0
2005-10-06 10:45:00,88.683,88.694,88.667,88.68,266199997.0
2005-10-06 10:46:00,88.683,88.697,88.67,88.687,133999999.0
2005-10-06 10:47:00,88.694,88.711,88.685,88.7,252900000.0
2005-10-06 10:48:00,88.708,88.713,88.684,88.69,199599996.0
2005-10-06 10:49:00,88.718,88.718,88.695,88.698,133399998.0
2005-10-06 10:50:00,88.714,88.722,88.692,88.705,105100000.0
2005-10-06 10:51:00,88.708,88.719,88.694,88.708,273300001.0
2005-10-06 10:52:00,88.689,88.715,88.689,88.713,219500002.0
2005-10-06 10:53:00,88.709,88.722,88.7,88.715,165799999.0
2005-10-06 10:54:00,88.721,88.735,88.685,88.712,360099999.0
2005-10-06 10:55:00,88.715,88.75,88.715,88.75,227600002.0
2005-10-06 10:56:00,88.726,88.747,88.707,88.731,300299998.0
2005-10-06 10:57:00,88.707,88.72,88.694,88.707,238999997.0
2005-10-06 10:58:00,88.695,88.707,88.673,88.693,458700002.0
2005-10-06 10:59:00,88.707,88.721,88.688,88.688,134299999.0
2005-10-06 11:00:00,88.698,88.698,88.667,88.667,102000002.0
2005-10-06 11:01:00,88.698,88.707,88.673,88.69,232399999.0
2005-10-06 11:02:00,88.685,88.703,88.676,88.689,108599999.0
2005-10-06 11:03:00,88.68,88.693,88.663,88.683,183500005.0
2005-10-06 11:04:00,88.677,88.693,88.669,88.693,247300003.0
2005-10-06 11:05:00,88.676,88.709,88.675,88.695,397999998.0
2005-10-06 11:06:00,88.683,88.697,88.664,88.691,159299997.0
2005-10-06 11:07:00,88.7,88.714,88.688,88.693,144400002.0
2005-10-06 11:08:00,88.703,88.721,88.687,88.717,314199996.0
2005-10-06 11:09:00,88.737,88.737,88.713,88.728,105800000.0
2005-10-06 11:10:00,88.707,88.732,88.704,88.717,208699999.0
2005-10-06 11:11:00,88.705,88.717,88.681,88.703,323999998.0
2005-10-06 11:12:00,88.712,88.722,88.684,88.697,221600001.0
2005-10-06 11:13:00,88.672,88.695,88.669,88.695,213999997.0
2005-10-06 11:14:00,88.681,88.695,88.661,88.675,416800000.0
2005-10-06 11:15:00,88.673,88.682,88.656,88.666,346400004.0
2005-10-06 11:16:00,88.68,88.693,88.667,88.684,182799999.0
2005-10-06 11:17:00,88.668,88.696,88.664,88.696,157899999.0
2005-10-06 11:18:00,88.693,88.693,88.67,88.673,217500003.0
2005-10-06 11:19:00,88.663,88.682,88.663,88.677,177700000.0
2005-10-06 11:20:00,88.651,88.67,88.638,88.665,280900001.0
2005-10-06 11:21:00,88.646,88.661,88.63,88.639,273299999.0
2005-10-06 11:22:00,88.634,88.656,88.634,88.652,154899999.0
2005-10-06 11:23:00,88.637,88.663,88.637,88.655,125900000.0
2005-10-06 11:24:00,88.653,88.676,88.65,88.663,310500002.0
2005-10-06 11:25:00,88.676,88.676,88.642,88.653,121799998.0
2005-10-06 11:26:00,88.673,88.691,88.665,88.677,315500003.0
2005-10-06 11:27:00,88.666,88.687,88.664,88.681,190600002.0
2005-10-06 11:28:00,88.688,88.693,88.661,88.668,178999997.0
2005-10-06 11:29:00,88.68,88.705,88.669,88.698,224099998.0
2005-10-06 11:30:00,88.695,88.707,88.677,88.694,292100001.0
2005-10-06 11:31:00,88.708,88.719,88.684,88.7,321700003.0
2005-10-06 11:32:00,88.733,88.742,88.708,88.727,364500002.0
2005-10-06 11:33:00,88.717,88.741,88.708,88.731,265200001.0
2005-10-06 11:34:00,88.73,88.748,88.712,88.731,292200002.0
2005-10-06 11:35:00,88.727,88.756,88.727,88.756,165800001.0
2005-10-06 11:36:00,88.733,88.751,88.719,88.735,193300002.0
2005-10-06 11:37:00,88.727,88.752,88.727,88.733,222999999.0
2005-10-06 11:38:00,88.744,88.75,88.725,88.733,348500007.0
2005-10-06 11:39:00,88.741,88.76,88.739,88.759,268500000.0
2005-10-06 11:40:00,88.762,88.785,88.742,88.772,303199995.0
2005-10-06 11:41:00,88.79,88.791,88.756,88.756,280999997.0
2005-10-06 11:42:00,88.76,88.783,88.76,88.77,292499998.0
2005-10-06 11:43:00,88.772,88.778,88.745,88.745,269100001.0
2005-10-06 11:44:00,88.744,88.776,88.744,88.776,290900001.0
2005-10-06 11:45:00,88.772,88.775,88.75,88.767,309999999.0
2005-10-06 11:46:00,88.765,88.77,88.75,88.758,159300000.0
2005-10-06 11:47:00,88.765,88.769,88.747,88.757,192200003.0
2005-10-06 11:48:00,88.761,88.768,88.743,88.75,138399999.0
2005-10-06 11:49:00,88.745,88.785,88.745,88.773,343400001.0
2005-10-06 11:50:00,88.75,88.776,88.733,88.776,183000001.0
2005-10-06 11:51:00,88.754,88.772,88.745,88.765,297899999.0
2005-10-06 11:52:00,88.772,88.777,88.754,88.762,232699997.0
2005-10-06 11:53:00,88.765,88.78,88.75,88.78,332099999.0
2005-10-06 11:54:00,88.758,88.775,88.747,88.764,242800000.0
2005-10-06 11:55:00,88.752,88.783,88.752,88.773,157699995.0
2005-10-06 11:56:00,88.771,88.783,88.761,88.775,141799998.0
2005-10-06 11:57:00,88.761,88.761,88.726,88.726,203000000.0
2005-10-06 11:58:00,88.745,88.77,88.726,88.746,288200003.0
2005-10-06 11:59:00,88.753,88.774,88.746,88.765,329900001.0
2005-10-06 12:00:00,88.761,88.77,88.734,88.758,241199997.0
2005-10-06 12:01:00,88.739,88.762,88.733,88.755,156800002.0
2005-10-06 12:02:00,88.74,88.748,88.713,88.729,231100002.0
2005-10-06 12:03:00,88.741,88.741,88.71,88.727,218899998.0
2005-10-06 12:04:00,88.721,88.748,88.718,88.748,211400000.0
2005-10-06 12:05:00,88.734,88.755,88.728,88.74,184299998.0
2005-10-06 12:06:00,88.721,88.74,88.713,88.74,294699999.0
2005-10-06 12:07:00,88.731,88.732,88.705,88.705,340399995.0
2005-10-06 12:08:00,88.71,88.735,88.71,88.735,230499999.0
2005-10-06 12:09:00,88.73,88.739,88.715,88.716,350300003.0
2005-10-06 12:10:00,88.732,88.732,88.702,88.708,382499999.0
2005-10-06 12:11:00,88.693,88.716,88.689,88.712,338299996.0
2005-10-06 12:12:00,88.715,88.725,88.694,88.695,233100000.0
2005-10-06 12:13:00,88.709,88.721,88.693,88.71,229399998.0
2005-10-06 12:14:00,88.7,88.717,88.691,88.71,309099996.0
2005-10-06 12:15:00,88.706,88.708,88.677,88.687,212600004.0
2005-10-06 12:16:00,88.695,88.71,88.677,88.689,210099998.0
2005-10-06 12:17:00,88.716,88.72,88.662,88.662,151199997.0
2005-10-06 12:18:00,88.659,88.684,88.651,88.676,160900003.0
2005-10-06 12:19:00,88.675,88.696,88.675,88.693,163500001.0
2005-10-06 12:20:00,88.671,88.697,88.671,88.697,334700004.0
2005-10-06 12:21:00,88.684,88.709,88.675,88.697,315099997.0
2005-10-06 12:22:00,88.678,88.7,88.671,88.671,377899997.0
2005-10-06 12:23:00,88.684,88.705,88.681,88.685,150099999.0
2005-10-06 12:24:00,88.709,88.724,88.698,88.707,148300000.0
2005-10-06 12:25:00,88.683,88.707,88.68,88.699,184400000.0
2005-10-06 12:26:00,88.701,88.713,88.682,88.685,298899995.0
2005-10-06 12:27:00,88.696,88.703,88.682,88.682,293600001.0
2005-10-06 12:28:00,88.681,88.714,88.681,88.704,222299997.0
2005-10-06 12:29:00,88.705,88.705,88.678,88.689,461499997.0
2005-10-06 12:30:00,88.666,88.693,88.666,88.684,180299999.0
2005-10-06 12:31:00,88.694,88.703,88.675,88.693,207600001.0
2005-10-06 12:32:00,88.695,88.701,88.676,88.683,229600000.0
2005-10-06 12:33:00,88.674,88.703,88.674,88.697,93399999.0
2005-10-06 12:34:00,88.675,88.7,88.672,88.68,140800000.0
2005-10-06 12:35:00,88.686,88.702,88.681,88.694,205200000.0
2005-10-06 12:36:00,88.676,88.693,88.667,88.677,176600001.0
2005-10-06 12:37:00,88.674,88.698,88.672,88.698,147199999.0
2005-10-06 12:38:00,88.692,88.707,88.688,88.703,206499996.0
2005-10-06 12:39:00,88.693,88.707,88.683,88.702,224999997.0
2005-10-06 12:40:00,88.704,88.729,88.693,88.711,224899996.0
2005-10-06 12:41:00,88.727,88.733,88.714,88.722,170900000.0
2005-10-06 12:42:00,88.727,88.743,88.713,88.732,110600001.0
2005-10-06 12:43:00,88.728,88.747,88.719,88.731,265099996.0
2005-10-06 12:44:00,88.733,88.743,88.712,88.732,316300002.0
2005-10-06 12:45:00,88.728,88.749,88.71,88.72,386700001.0
2005-10-06 12:46:00,88.719,88.749,88.719,88.737,317000001.0
2005-10-06 12:47:00,88.712,88.74,88.712,88.739,160800000.0
2005-10-06 12:48:00,88.746,88.749,88.723,88.728,264699998.0
2005-10-06 12:49:00,88.733,88.75,88.729,88.746,339500002.0
2005-10-06 12:50:00,88.731,88.746,88.712,88.737,237000000.0
2005-10-06 12:51:00,88.72,88.74,88.716,88.74,225900000.0
2005-10-06 12:52:00,88.718,88.747,88.714,88.747,221500000.0
2005-10-06 12:53:00,88.732,88.754,88.69,88.723,127400000.0
2005-10-06 12:54:00,88.72,88.74,88.712,88.74,235300001.0
2005-10-06 12:55:00,88.719,88.751,88.719,88.751,119600003.0
2005-10-06 12:56:00,88.735,88.75,88.712,88.733,139199997.0
2005-10-06 12:57:00,88.741,88.747,88.714,88.734,153400003.0
2005-10-06 12:58:00,88.728,88.749,88.725,88.743,230399996.0
2005-10-06 12:59:00,88.749,88.75,88.716,88.716,213199996.0
2005-10-06 13:00:00,88.731,88.754,88.72,88.736,348499997.0
2005-10-06 13:01:00,88.719,88.74,88.714,88.739,114000000.0
2005-10-06 13:02:00,88.734,88.757,88.731,88.747,274899999.0
2005-10-06 13:03:00,88.729,88.746,88.727,88.727,204100000.0
2005-10-06 13:04:00,88.718,88.746,88.718,88.73,292400005.0
2005-10-06 13:05:00,88.728,88.736,88.716,88.716,125200000.0
2005-10-06 13:06:00,88.73,88.74,88.71,88.72,329500002.0
2005-10-06 13:07:00,88.729,88.738,88.712,88.713,352299999.0
2005-10-06 13:08:00,88.743,88.744,88.721,88.726,222700001.0
2005-10-06 13:09:00,88.726,88.739,88.712,88.717,287699997.0
2005-10-06 13:10:00,88.724,88.745,88.717,88.728,169300000.0
2005-10-06 13:11:00,88.713,88.73,88.704,88.712,76500000.0
2005-10-06 13:12:00,88.711,88.733,88.707,88.731,261300001.0
2005-10-06 13:13:00,88.73,88.767,88.718,88.745,197699999.0
2005-10-06 13:14:00,88.766,88.789,88.766,88.785,278699995.0
2005-10-06 13:15:00,88.776,88.792,88.764,88.785,165999999.0
2005-10-06 13:16:00,88.778,88.798,88.771,88.779,385499998.0
2005-10-06 13:17:00,88.796,88.796,88.732,88.773,178900001.0
2005-10-06 13:18:00,88.781,88.8,88.781,88.798,141599999.0
2005-10-06 13:19:00,88.781,88.81,88.781,88.798,270600002.0
2005-10-06 13:20:00,88.794,88.814,88.794,88.814,34800000.0
2005-10-06 13:21:00,88.807,88.833,88.805,88.818,166100000.0
2005-10-06 13:22:00,88.818,88.837,88.805,88.81,204099999.0
2005-10-06 13:23:00,88.823,88.837,88.808,88.825,185100001.0
2005-10-06 13:24:00,88.829,88.853,88.817,88.845,308000001.0
2005-10-06 13:25:00,88.84,88.84,88.811,88.811,349700000.0
2005-10-06 13:26:00,88.822,88.828,88.8,88.816,419599998.0
2005-10-06 13:27:00,88.803,88.822,88.789,88.809,289599998.0
2005-10-06 13:28:00,88.816,88.824,88.789,88.789,263799996.0
2005-10-06 13:29:00,88.815,88.825,88.8,88.805,236899999.0
2005-10-06 13:30:00,88.793,88.807,88.772,88.795,249799995.0
2005-10-06 13:31:00,88.795,88.8,88.769,88.77,234799998.0
2005-10-06 13:32:00,88.761,88.779,88.747,88.764,185399999.0
2005-10-06 13:33:00,88.753,88.776,88.75,88.755,281599995.0
2005-10-06 13:34:00,88.752,88.77,88.74,88.745,182300000.0
2005-10-06 13:35:00,88.766,88.769,88.738,88.769,305200001.0
2005-10-06 13:36:00,88.762,88.77,88.746,88.754,173099997.0
2005-10-06 13:37:00,88.754,88.769,88.74,88.745,219900002.0
2005-10-06 13:38:00,88.754,88.768,88.735,88.758,245000001.0
2005-10-06 13:39:00,88.751,88.763,88.738,88.763,156200003.0
2005-10-06 13:40:00,88.771,88.772,88.749,88.755,223900001.0
2005-10-06 13:41:00,88.775,88.788,88.759,88.768,148099999.0
2005-10-06 13:42:00,88.775,88.801,88.77,88.801,230599995.0
2005-10-06 13:43:00,88.786,88.803,88.78,88.797,134300000.0
2005-10-06 13:44:00,88.804,88.82,88.797,88.803,154299999.0
2005-10-06 13:45:00,88.799,88.82,88.769,88.786,224699998.0
2005-10-06 13:46:00,88.786,88.786,88.764,88.767,75800000.0
2005-10-06 13:47:00,88.786,88.805,88.767,88.792,363799997.0
2005-10-06 13:48:00,88.783,88.786,88.759,88.759,190199999.0
2005-10-06 13:49:00,88.783,88.784,88.76,88.762,124700000.0
2005-10-06 13:50:00,88.771,88.787,88.757,88.764,598899999.0
2005-10-06 13:51:00,88.758,88.78,88.747,88.78,109899999.0
2005-10-06 13:52:00,88.774,88.791,88.755,88.769,234699998.0
2005-10-06 13:53:00,88.78,88.782,88.762,88.766,284400000.0
2005-10-06 13:54:00,88.75,88.778,88.745,88.778,216499999.0
2005-10-06 13:55:00,88.762,88.782,88.756,88.762,223200001.0
2005-10-06 13:56:00,88.778,88.783,88.765,88.768,278800001.0
2005-10-06 13:57:00,88.768,88.785,88.756,88.768,154600001.0
2005-10-06 13:58:00,88.771,88.798,88.768,88.784,235399999.0
2005-10-06 13:59:00,88.785,88.785,88.759,88.764,218799996.0
2005-10-06 14:00:00,88.771,88.814,88.76,88.814,224299996.0
2005-10-06 14:01:00,88.801,88.815,88.77,88.79,280100001.0
2005-10-06 14:02:00,88.782,88.798,88.76,88.766,255899995.0
2005-10-06 14:03:00,88.774,88.793,88.773,88.787,189500002.0
2005-10-06 14:04:00,88.776,88.788,88.759,88.778,271300001.0
2005-10-06 14:05:00,88.78,88.798,88.775,88.78,186900000.0
2005-10-06 14:06:00,88.77,88.8,88.77,88.798,206000001.0
2005-10-06 14:07:00,88.777,88.794,88.765,88.782,178099999.0
2005-10-06 14:08:00,88.775,88.795,88.763,88.773,153400000.0
2005-10-06 14:09:00,88.747,88.771,88.747,88.771,183599997.0
2005-10-06 14:10:00,88.769,88.781,88.743,88.781,214499998.0
2005-10-06 14:11:00,88.782,88.782,88.745,88.755,182100000.0
2005-10-06 14:12:00,88.784,88.793,88.77,88.772,150499999.0
2005-10-06 14:13:00,88.805,88.814,88.786,88.786,233799997.0
2005-10-06 14:14:00,88.769,88.793,88.756,88.76,235099998.0
2005-10-06 14:15:00,88.762,88.777,88.746,88.777,219399998.0
2005-10-06 14:16:00,88.761,88.761,88.727,88.727,144300003.0
2005-10-06 14:17:00,88.723,88.74,88.719,88.734,59900000.0
2005-10-06 14:18:00,88.728,88.742,88.703,88.732,176100000.0
2005-10-06 14:19:00,88.752,88.761,88.712,88.712,309899998.0
2005-10-06 14:20:00,88.726,88.739,88.714,88.714,206699999.0
2005-10-06 14:21:00,88.718,88.724,88.692,88.711,306499997.0
2005-10-06 14:22:00,88.708,88.722,88.69,88.704,111700000.0
2005-10-06 14:23:00,88.713,88.73,88.693,88.705,334999998.0
2005-10-06 14:24:00,88.72,88.742,88.711,88.736,232400000.0
2005-10-06 14:25:00,88.724,88.724,88.693,88.705,247100002.0
2005-10-06 14:26:00,88.719,88.748,88.711,88.726,271900001.0
2005-10-06 14:27:00,88.739,88.768,88.728,88.758,99700002.0
2005-10-06 14:28:00,88.758,88.794,88.758,88.786,215100001.0
2005-10-06 14:29:00,88.802,88.804,88.77,88.774,419899998.0
2005-10-06 14:30:00,88.76,88.789,88.75,88.782,195099999.0
2005-10-06 14:31:00,88.774,88.819,88.76,88.797,289499997.0
2005-10-06 14:32:00,88.785,88.809,88.77,88.77,247299998.0
2005-10-06 14:33:00,88.776,88.778,88.753,88.753,86900001.0
2005-10-06 14:34:00,88.759,88.76,88.724,88.729,179700003.0
2005-10-06 14:35:00,88.752,88.756,88.728,88.753,247200000.0
2005-10-06 14:36:00,88.716,88.752,88.716,88.739,302700003.0
2005-10-06 14:37:00,88.725,88.74,88.713,88.73,136100000.0
2005-10-06 14:38:00,88.723,88.74,88.716,88.716,154399995.0
2005-10-06 14:39:00,88.755,88.76,88.736,88.738,275499994.0
2005-10-06 14:40:00,88.738,88.773,88.736,88.768,183600000.0
2005-10-06 14:41:00,88.77,88.781,88.745,88.745,131899999.0
2005-10-06 14:42:00,88.723,88.75,88.714,88.725,268399998.0
2005-10-06 14:43:00,88.735,88.746,88.726,88.735,218100001.0
2005-10-06 14:44:00,88.727,88.75,88.714,88.75,238799999.0
2005-10-06 14:45:00,88.732,88.758,88.729,88.75,232099998.0
2005-10-06 14:46:00,88.719,88.763,88.719,88.763,228800001.0
2005-10-06 14:47:00,88.754,88.772,88.733,88.772,228300001.0
2005-10-06 14:48:00,88.774,88.775,88.755,88.762,150399997.0
2005-10-06 14:49:00,88.77,88.774,88.727,88.727,272399998.0
2005-10-06 14:50:00,88.742,88.747,88.717,88.724,280599998.0
2005-10-06 14:51:00,88.728,88.738,88.696,88.711,300900001.0
2005-10-06 14:52:00,88.707,88.753,88.707,88.753,337100004.0
2005-10-06 14:53:00,88.733,88.762,88.733,88.755,223100003.0
2005-10-06 14:54:00,88.732,88.753,88.721,88.753,292399999.0
2005-10-06 14:55:00,88.755,88.765,88.73,88.738,191400000.0
2005-10-06 14:56:00,88.768,88.795,88.767,88.792,157000000.0
2005-10-06 14:57:00,88.78,88.795,88.75,88.77,189700000.0
2005-10-06 14:58:00,88.776,88.795,88.762,88.765,244299999.0
2005-10-06 14:59:00,88.789,88.803,88.725,88.803,347500001.0
2005-10-06 15:00:00,88.786,88.8,88.778,88.798,266799998.0
2005-10-06 15:01:00,88.784,88.797,88.767,88.775,161899999.0
2005-10-06 15:02:00,88.757,88.782,88.757,88.761,89600000.0
2005-10-06 15:03:00,88.784,88.791,88.767,88.767,154400000.0
2005-10-06 15:04:00,88.778,88.781,88.758,88.769,296899995.0
2005-10-06 15:05:00,88.777,88.777,88.74,88.746,166699999.0
2005-10-06 15:06:00,88.755,88.771,88.748,88.754,301299997.0
2005-10-06 15:07:00,88.765,88.784,88.76,88.779,307500004.0
2005-10-06 15:08:00,88.78,88.782,88.755,88.769,295199996.0
2005-10-06 15:09:00,88.795,88.8,88.774,88.785,207699998.0
2005-10-06 15:10:00,88.792,88.803,88.779,88.79,81100000.0
2005-10-06 15:11:00,88.804,88.813,88.788,88.805,316899996.0
2005-10-06 15:12:00,88.815,88.822,88.796,88.81,157600001.0
2005-10-06 15:13:00,88.813,88.822,88.789,88.807,242600002.0
2005-10-06 15:14:00,88.814,88.868,88.811,88.868,184999998.0
2005-10-06 15:15:00,88.869,88.891,88.843,88.865,372500002.0
2005-10-06 15:16:00,88.857,88.905,88.857,88.902,354400004.0
2005-10-06 15:17:00,88.91,88.914,88.876,88.901,341299999.0
2005-10-06 15:18:00,88.908,88.953,88.908,88.942,260600002.0
2005-10-06 15:19:00,88.954,88.978,88.935,88.935,223099998.0
2005-10-06 15:20:00,88.961,88.963,88.929,88.943,318999995.0
2005-10-06 15:21:00,88.938,88.962,88.905,88.921,245100001.0
2005-10-06 15:22:00,88.899,88.93,88.858,88.93,294999999.0
2005-10-06 15:23:00,88.937,88.954,88.927,88.927,416599999.0
2005-10-06 15:24:00,88.938,88.953,88.917,88.927,211400001.0
2005-10-06 15:25:00,88.92,88.938,88.911,88.929,274500001.0
2005-10-06 15:26:00,88.922,88.932,88.898,88.912,195900003.0
2005-10-06 15:27:00,88.914,88.949,88.914,88.949,340199994.0
2005-10-06 15:28:00,88.935,88.96,88.93,88.95,283300002.0
2005-10-06 15:29:00,88.92,88.955,88.92,88.933,383199992.0
2005-10-06 15:30:00,88.942,88.955,88.935,88.955,243000004.0
2005-10-06 15:31:00,88.962,88.968,88.946,88.954,185100001.0
2005-10-06 15:32:00,88.95,88.966,88.939,88.945,112799996.0
2005-10-06 15:33:00,88.96,88.973,88.948,88.96,107800000.0
2005-10-06 15:34:00,88.962,88.978,88.953,88.959,455900002.0
2005-10-06 15:35:00,88.978,88.985,88.947,88.947,203299997.0
2005-10-06 15:36:00,88.958,88.976,88.958,88.958,426199998.0
2005-10-06 15:37:00,88.97,88.983,88.954,88.97,185100004.0
2005-10-06 15:38:00,88.955,88.982,88.955,88.977,136799999.0
2005-10-06 15:39:00,88.978,88.986,88.955,88.955,214199997.0
2005-10-06 15:40:00,88.967,88.978,88.941,88.977,293699996.0
2005-10-06 15:41:00,88.952,88.97,88.944,88.97,240499998.0
2005-10-06 15:42:00,88.962,88.99,88.956,88.969,185599998.0
2005-10-06 15:43:00,88.972,88.986,88.958,88.978,182100000.0
2005-10-06 15:44:00,88.956,88.982,88.948,88.982,156899999.0
2005-10-06 15:45:00,88.982,89.0,88.971,88.984,177899999.0
2005-10-06 15:46:00,89.008,89.022,88.985,89.014,131199998.0
2005-10-06 15:47:00,89.012,89.047,88.996,89.021,336600005.0
2005-10-06 15:48:00,89.019,89.042,89.014,89.025,169799997.0
2005-10-06 15:49:00,89.026,89.042,89.01,89.018,247700000.0
2005-10-06 15:50:00,89.014,89.031,89.012,89.027,184099998.0
2005-10-06 15:51:00,89.036,89.039,89.014,89.017,279299998.0
2005-10-06 15:52:00,89.042,89.044,89.008,89.008,342100002.0
2005-10-06 15:53:00,89.014,89.045,88.999,89.03,72399999.0
2005-10-06 15:54:00,89.038,89.038,88.992,88.992,123200000.0
2005-10-06 15:55:00,89.018,89.032,89.003,89.02,127899998.0
2005-10-06 15:56:00,89.02,89.035,88.992,89.028,304299999.0
2005-10-06 15:57:00,89.001,89.031,88.999,89.023,267100002.0
2005-10-06 15:58:00,89.008,89.014,88.985,88.995,173499997.0
2005-10-06 15:59:00,88.995,89.059,88.995,89.059,148800001.0
2005-10-06 16:00:00,89.043,89.091,89.043,89.077,182099998.0
2005-10-06 16:01:00,89.057,89.079,89.055,89.074,123599999.0
2005-10-06 16:02:00,89.068,89.09,89.066,89.087,205700000.0
2005-10-06 16:03:00,89.088,89.091,89.072,89.078,208299997.0
2005-10-06 16:04:00,89.076,89.076,89.044,89.06,315500001.0
2005-10-06 16:05:00,89.064,89.064,89.046,89.048,216499999.0
2005-10-06 16:06:00,89.058,89.103,89.033,89.082,181299996.0
2005-10-06 16:07:00,89.068,89.099,89.068,89.081,327199999.0
2005-10-06 16:08:00,89.095,89.095,89.068,89.068,115099999.0
2005-10-06 16:09:00,89.058,89.078,89.05,89.065,227500001.0
2005-10-06 16:10:00,89.056,89.084,89.05,89.054,239300000.0
2005-10-06 16:11:00,89.032,89.057,89.022,89.037,201299999.0
2005-10-06 16:12:00,89.03,89.048,89.025,89.048,194399997.0
2005-10-06 16:13:00,89.043,89.043,88.975,89.009,160300001.0
2005-10-06 16:14:00,89.022,89.031,89.01,89.018,155099999.0
2005-10-06 16:15:00,89.02,89.04,89.007,89.018,202199996.0
2005-10-06 16:16:00,89.013,89.031,89.002,89.022,299799996.0
2005-10-06 16:17:00,89.021,89.04,88.991,88.991,253200001.0
2005-10-06 16:18:00,89.021,89.041,89.016,89.016,328899998.0
2005-10-06 16:19:00,89.028,89.032,89.008,89.008,151199998.0
2005-10-06 16:20:00,89.009,89.028,88.998,89.02,126199999.0
2005-10-06 16:21:00,89.024,89.039,89.012,89.026,218200002.0
2005-10-06 16:22:00,89.047,89.071,89.043,89.052,222799996.0
2005-10-06 16:23:00,89.042,89.063,89.032,89.045,177500000.0
2005-10-06 16:24:00,89.035,89.035,88.993,88.996,205800000.0
2005-10-06 16:25:00,88.992,89.01,88.977,88.986,151300000.0
2005-10-06 16:26:00,88.969,88.998,88.968,88.998,195599998.0
2005-10-06 16:27:00,88.978,88.992,88.947,88.96,269900001.0
2005-10-06 16:28:00,88.938,88.957,88.936,88.945,262999999.0
2005-10-06 16:29:00,88.959,88.973,88.941,88.943,262600002.0
2005-10-06 16:30:00,88.962,88.974,88.945,88.955,281199998.0
2005-10-06 16:31:00,88.964,88.978,88.941,88.965,320099992.0
2005-10-06 16:32:00,88.953,88.969,88.939,88.94,238399999.0
2005-10-06 16:33:00,88.941,88.964,88.929,88.942,125100001.0
2005-10-06 16:34:00,88.932,88.941,88.909,88.909,141100000.0
2005-10-06 16:35:00,88.914,88.933,88.904,88.916,196499999.0
2005-10-06 16:36:00,88.904,88.924,88.896,88.922,385699997.0
2005-10-06 16:37:00,88.907,88.937,88.907,88.925,252799998.0
2005-10-06 16:38:00,88.912,88.939,88.912,88.934,213199998.0
2005-10-06 16:39:00,88.932,88.932,88.909,88.914,142199999.0
2005-10-06 16:40:00,88.905,88.931,88.899,88.91,312899996.0
2005-10-06 16:41:00,88.935,88.944,88.912,88.912,122100000.0
2005-10-06 16:42:00,88.904,88.925,88.893,88.922,236099998.0
2005-10-06 16:43:00,88.914,88.931,88.894,88.904,297200002.0
2005-10-06 16:44:00,88.921,88.921,88.888,88.889,219299998.0
2005-10-06 16:45:00,88.893,88.893,88.873,88.877,383600003.0
2005-10-06 16:46:00,88.885,88.888,88.862,88.87,141900001.0
2005-10-06 16:47:00,88.875,88.898,88.873,88.888,246299999.0
2005-10-06 16:48:00,88.883,88.917,88.877,88.906,235299999.0
2005-10-06 16:49:00,88.912,88.92,88.894,88.898,247999997.0
2005-10-06 16:50:00,88.905,88.921,88.896,88.921,118700000.0
2005-10-06 16:51:00,88.915,88.92,88.894,88.908,64300000.0
2005-10-06 16:52:00,88.909,88.923,88.89,88.907,239900001.0
2005-10-06 16:53:00,88.933,88.934,88.907,88.907,274699999.0
2005-10-06 16:54:00,88.906,88.934,88.906,88.927,186999998.0
2005-10-06 16:55:00,88.925,88.934,88.897,88.897,174799998.0
2005-10-06 16:56:00,88.914,88.914,88.88,88.88,80799997.0
2005-10-06 16:57:00,88.885,88.909,88.885,88.901,316699997.0
2005-10-06 16:58:00,88.891,88.923,88.891,88.921,153399997.0
2005-10-06 16:59:00,88.917,88.948,88.904,88.92,122399998.0
2005-10-06 17:00:00,88.914,88.941,88.914,88.932,172000001.0
2005-10-06 17:01:00,88.922,88.946,88.91,88.944,139499998.0
2005-10-06 17:02:00,88.933,88.937,88.91,88.915,187200002.0
2005-10-06 17:03:00,88.904,88.924,88.898,88.913,164499999.0
2005-10-06 17:04:00,88.921,88.921,88.892,88.892,165299995.0
2005-10-06 17:05:00,88.913,88.926,88.902,88.903,321199998.0
2005-10-06 17:06:00,88.906,88.934,88.906,88.925,181499998.0
2005-10-06 17:07:00,88.914,88.927,88.902,88.915,163100000.0
2005-10-06 17:08:00,88.92,88.936,88.909,88.919,258299999.0
2005-10-06 17:09:00,88.91,88.935,88.904,88.935,213399998.0
2005-10-06 17:10:00,88.908,88.938,88.906,88.938,169399997.0
2005-10-06 17:11:00,88.926,88.946,88.919,88.943,187299998.0
2005-10-06 17:12:00,88.945,88.949,88.925,88.949,252000000.0
2005-10-06 17:13:00,88.947,88.969,88.934,88.969,287199993.0
2005-10-06 17:14:00,88.955,88.973,88.947,88.97,313800002.0
2005-10-06 17:15:00,88.934,88.95,88.932,88.945,228800000.0
2005-10-06 17:16:00,88.942,88.943,88.919,88.931,72199999.0
2005-10-06 17:17:00,88.92,88.955,88.919,88.955,298699998.0
2005-10-06 17:18:00,88.943,88.962,88.942,88.962,263599997.0
2005-10-06 17:19:00,88.97,88.988,88.955,88.955,381000001.0
2005-10-06 17:20:00,88.979,88.998,88.968,88.981,91700000.0
2005-10-06 17:21:00,88.989,88.992,88.969,88.969,136200000.0
2005-10-06 17:22:00,89.008,89.022,88.986,88.986,230200001.0
2005-10-06 17:23:00,89.006,89.009,88.977,88.988,279399997.0
2005-10-06 17:24:00,88.999,89.012,88.989,89.012,125399998.0
2005-10-06 17:25:00,88.992,89.02,88.983,89.017,391699998.0
2005-10-06 17:26:00,89.005,89.024,89.0,89.016,213099999.0
2005-10-06 17:27:00,89.004,89.024,88.989,89.005,247399999.0
2005-10-06 17:28:00,89.007,89.007,88.988,88.991,218700004.0
2005-10-06 17:29:00,89.004,89.007,88.978,88.985,177899997.0
2005-10-06 17:30:00,88.972,88.997,88.972,88.987,142999996.0
2005-10-06 17:31:00,88.986,88.99,88.964,88.964,229100001.0
2005-10-06 17:32:00,88.986,89.0,88.973,89.0,229499999.0
2005-10-06 17:33:00,88.982,88.996,88.966,88.989,230400001.0
2005-10-06 17:34:00,88.991,89.003,88.983,88.998,161399999.0
2005-10-06 17:35:00,88.998,89.015,88.993,89.006,250699998.0
2005-10-06 17:36:00,88.997,89.013,88.97,88.98,279400003.0
2005-10-06 17:37:00,88.968,88.968,88.923,88.94,251399999.0
2005-10-06 17:38:00,88.98,88.999,88.969,88.994,248399997.0
2005-10-06 17:39:00,88.981,89.013,88.981,88.999,134099999.0
2005-10-06 17:40:00,89.005,89.022,88.984,89.007,194300000.0
2005-10-06 17:41:00,89.003,89.008,88.982,88.982,205000000.0
2005-10-06 17:42:00,89.011,89.019,88.997,89.0,111299998.0
2005-10-06 17:43:00,88.995,89.033,88.995,89.012,229699999.0
2005-10-06 17:44:00,89.013,89.038,89.009,89.038,191599998.0
2005-10-06 17:45:00,89.022,89.037,89.007,89.023,207699996.0
2005-10-06 17:46:00,89.033,89.046,89.019,89.037,144999997.0
2005-10-06 17:47:00,89.045,89.049,89.024,89.039,235299998.0
2005-10-06 17:48:00,89.038,89.045,89.019,89.019,310700001.0
2005-10-06 17:49:00,89.019,89.034,88.995,88.995,235899999.0
2005-10-06 17:50:00,89.01,89.034,89.004,89.025,187000000.0
2005-10-06 17:51:00,89.001,89.022,89.0,89.016,215600000.0
2005-10-06 17:52:00,89.016,89.027,89.002,89.014,178299998.0
2005-10-06 17:53:00,89.004,89.029,89.001,89.02,147500002.0
2005-10-06 17:54:00,89.023,89.023,88.999,89.011,210099997.0
2005-10-06 17:55:00,89.006,89.018,88.992,89.013,277400000.0
2005-10-06 17:56:00,89.019,89.039,89.019,89.039,73800000.0
2005-10-06 17:57:00,89.031,89.045,89.007,89.023,353100006.0
2005-10-06 17:58:00,88.995,89.021,88.995,89.021,151699999.0
2005-10-06 17:59:00,89.019,89.041,89.019,89.035,217999998.0
2005-10-06 18:00:00,89.04,89.057,89.029,89.042,189300001.0
2005-10-06 18:01:00,89.04,89.07,89.018,89.032,2098400008.0
2005-10-06 18:02:00,89.06,89.06,89.04,89.06,1984599998.0
2005-10-06 18:03:00,89.05,89.06,89.04,89.04,1984599998.0
2005-10-06 18:04:00,89.03,89.04,89.03,89.03,1984599998.0
2005-10-06 18:05:00,89.04,89.04,89.02,89.02,1984599998.0
2005-10-06 18:06:00,89.015,89.025,88.985,89.004,1984599998.0
2005-10-06 18:07:00,89.04,89.04,89.03,89.04,2051399991.0
2005-10-06 18:09:00,89.033,89.041,89.013,89.018,2051399991.0
2005-10-06 18:10:00,89.021,89.04,88.999,89.032,1903499992.0
2005-10-06 18:11:00,89.031,89.054,89.013,89.026,856000000.0
2005-10-06 18:12:00,89.047,89.047,89.014,89.015,1277799990.0
2005-10-06 18:13:00,89.034,89.054,89.009,89.021,1886999994.0
2005-10-06 18:14:00,89.06,89.06,89.05,89.06,1070999994.0
2005-10-06 18:15:00,89.05,89.07,89.05,89.05,1070999994.0
2005-10-06 18:16:00,89.04,89.05,89.03,89.05,1070999994.0
2005-10-06 18:17:00,89.019,89.055,89.016,89.045,1070999994.0
2005-10-06 18:18:00,89.037,89.075,89.037,89.055,1269199998.0
2005-10-06 18:19:00,89.06,89.06,89.05,89.06,2015899982.0
2005-10-06 18:20:00,89.036,89.06,89.029,89.045,2015899982.0
2005-10-06 18:21:00,89.05,89.07,89.041,89.05,1609299992.0
2005-10-06 18:22:00,89.049,89.066,89.03,89.045,1607200007.0
2005-10-06 18:23:00,89.06,89.06,89.05,89.06,2141099988.0
2005-10-06 18:24:00,89.032,89.058,89.031,89.045,2141099988.0
2005-10-06 18:25:00,89.038,89.062,89.021,89.045,2136799999.0
2005-10-06 18:26:00,89.05,89.07,89.05,89.06,1388200001.0
2005-10-06 18:27:00,89.032,89.062,89.026,89.059,1388200001.0
2005-10-06 18:28:00,89.04,89.055,89.018,89.022,1699400000.0
2005-10-06 18:29:00,89.028,89.061,89.026,89.044,1129200002.0
2005-10-06 18:30:00,89.037,89.05,89.025,89.046,829199995.0
2005-10-06 18:31:00,89.027,89.052,89.017,89.052,1244299992.0
2005-10-06 18:32:00,89.049,89.049,89.016,89.029,1732999989.0
2005-10-06 18:33:00,89.051,89.07,89.034,89.05,2113899994.0
2005-10-06 18:34:00,89.046,89.074,89.032,89.048,2071299998.0
2005-10-06 18:35:00,89.048,89.052,89.005,89.005,1639299995.0
2005-10-06 18:36:00,89.032,89.054,89.016,89.028,930700001.0
2005-10-06 18:37:00,89.056,89.079,89.035,89.071,1009599996.0
2005-10-06 18:38:00,89.076,89.086,89.051,89.081,931600005.0
2005-10-06 18:39:00,89.086,89.108,89.067,89.067,1165999992.0
2005-10-06 18:40:00,89.061,89.09,89.048,89.065,1981499999.0
2005-10-06 18:41:00,89.063,89.076,89.044,89.048,647600007.0
2005-10-06 18:42:00,89.052,89.083,89.051,89.07,1457199993.0
2005-10-06 18:43:00,89.056,89.076,89.047,89.058,492400003.0
2005-10-06 18:44:00,89.051,89.08,89.044,89.062,871299997.0
2005-10-06 18:45:00,89.05,89.084,89.041,89.054,797700000.0
2005-10-06 18:46:00,89.052,89.056,89.025,89.029,993400006.0
2005-10-06 18:47:00,89.029,89.051,89.027,89.027,248399999.0
2005-10-06 18:48:00,89.038,89.062,89.026,89.029,442600004.0
2005-10-06 18:49:00,89.02,89.036,88.997,89.025,659899995.0
2005-10-06 18:50:00,89.019,89.022,88.995,88.999,825600001.0
2005-10-06 18:51:00,88.993,89.036,88.993,89.006,886099993.0
2005-10-06 18:52:00,89.025,89.027,89.003,89.009,1551500006.0
2005-10-06 18:53:00,89.014,89.027,88.993,89.022,1423299992.0
2005-10-06 18:54:00,89.02,89.036,88.999,88.999,1502699984.0
2005-10-06 18:55:00,89.023,89.053,89.016,89.034,1808899997.0
2005-10-06 18:56:00,89.053,89.054,89.027,89.03,269799999.0
2005-10-06 18:57:00,89.038,89.044,89.013,89.02,610899996.0
2005-10-06 18:58:00,89.026,89.045,89.011,89.025,1281600005.0
2005-10-06 18:59:00,89.036,89.044,89.009,89.014,1410500003.0
2005-10-06 19:00:00,89.033,89.033,89.006,89.006,284900000.0
2005-10-06 19:01:00,89.028,89.045,89.004,89.004,483600000.0
2005-10-06 19:02:00,89.021,89.023,89.003,89.008,150000000.0
2005-10-06 19:03:00,89.009,89.034,89.004,89.024,564499997.0
2005-10-06 19:04:00,89.012,89.035,89.01,89.027,479300002.0
2005-10-06 19:05:00,89.035,89.04,89.017,89.021,469500003.0
2005-10-06 19:06:00,89.032,89.043,89.007,89.007,827099999.0
2005-10-06 19:07:00,89.004,89.036,89.001,89.019,1635699993.0
2005-10-06 19:08:00,89.021,89.035,89.001,89.001,1516500001.0
2005-10-06 19:09:00,89.024,89.038,88.999,89.018,777899995.0
2005-10-06 19:10:00,89.031,89.042,89.004,89.033,236400000.0
2005-10-06 19:11:00,89.04,89.048,89.022,89.022,523500002.0
2005-10-06 19:12:00,89.025,89.062,89.025,89.062,235099998.0
2005-10-06 19:13:00,89.03,89.05,89.015,89.033,437500002.0
2005-10-06 19:14:00,89.024,89.05,89.024,89.04,473500000.0
2005-10-06 19:15:00,89.046,89.047,88.996,89.006,1049500004.0
2005-10-06 19:16:00,89.019,89.039,89.015,89.032,419100000.0
2005-10-06 19:17:00,89.017,89.033,89.0,89.027,813500002.0
2005-10-06 19:18:00,89.027,89.044,89.015,89.018,557499997.0
2005-10-06 19:19:00,89.014,89.053,89.014,89.039,1121699999.0
2005-10-06 19:20:00,89.025,89.042,89.006,89.034,681299999.0
2005-10-06 19:21:00,89.031,89.053,89.022,89.044,744899991.0
2005-10-06 19:22:00,89.052,89.054,89.032,89.047,306699996.0
2005-10-06 19:23:00,89.023,89.045,89.003,89.02,1663199993.0
2005-10-06 19:24:00,89.028,89.05,89.016,89.039,664099995.0
2005-10-06 19:25:00,89.031,89.048,89.02,89.043,1110100002.0
2005-10-06 19:26:00,89.042,89.052,89.011,89.011,1834099993.0
2005-10-06 19:27:00,89.025,89.052,89.017,89.043,1223399990.0
2005-10-06 19:28:00,89.035,89.04,89.012,89.027,1075100000.0
2005-10-06 19:29:00,89.024,89.038,89.005,89.033,331899999.0
2005-10-06 19:30:00,89.03,89.053,89.022,89.053,1166200007.0
2005-10-06 19:31:00,89.047,89.065,89.032,89.04,604599995.0
2005-10-06 19:32:00,89.043,89.07,89.043,89.057,787300001.0
2005-10-06 19:33:00,89.039,89.055,89.03,89.05,728900000.0
2005-10-06 19:34:00,89.04,89.055,89.031,89.045,1021599999.0
2005-10-06 19:35:00,89.047,89.065,89.026,89.038,684999996.0
2005-10-06 19:36:00,89.043,89.064,89.036,89.063,701200004.0
2005-10-06 19:37:00,89.051,89.065,89.035,89.048,192400000.0
2005-10-06 19:38:00,89.036,89.066,89.035,89.047,709600004.0
2005-10-06 19:39:00,89.035,89.062,89.031,89.046,628700000.0
2005-10-06 19:40:00,89.024,89.052,89.021,89.041,698099997.0
2005-10-06 19:41:00,89.029,89.058,89.029,89.047,1103900000.0
2005-10-06 19:42:00,89.048,89.059,89.035,89.051,1081599990.0
2005-10-06 19:43:00,89.033,89.067,89.033,89.053,417400000.0
2005-10-06 19:44:00,89.026,89.068,89.026,89.068,709300002.0
2005-10-06 19:45:00,89.061,89.105,89.049,89.105,300999998.0
2005-10-06 19:46:00,89.095,89.104,89.071,89.076,644699997.0
2005-10-06 19:47:00,89.093,89.121,89.086,89.12,204799999.0
2005-10-06 19:48:00,89.115,89.127,89.088,89.111,1042299990.0
2005-10-06 19:49:00,89.119,89.119,89.064,89.07,749800006.0
2005-10-06 19:50:00,89.071,89.09,89.063,89.081,456800004.0
2005-10-06 19:51:00,89.058,89.089,89.05,89.065,464699995.0
2005-10-06 19:52:00,89.054,89.065,89.036,89.036,512799993.0
2005-10-06 19:53:00,89.044,89.064,89.037,89.055,649799993.0
2005-10-06 19:54:00,89.054,89.059,89.019,89.022,553900001.0
2005-10-06 19:55:00,89.02,89.044,89.014,89.044,364300007.0
2005-10-06 19:56:00,89.046,89.046,89.012,89.015,454000001.0
2005-10-06 19:57:00,89.022,89.03,88.99,89.016,656200000.0
2005-10-06 19:58:00,89.005,89.027,88.996,89.013,813999997.0
2005-10-06 19:59:00,89.001,89.024,88.991,89.002,732299995.0
2005-10-06 20:00:00,89.0,89.02,88.99,88.999,555300006.0
2005-10-06 20:01:00,89.013,89.027,89.001,89.025,596399997.0
2005-10-06 20:02:00,89.018,89.029,89.002,89.009,610000000.0
2005-10-06 20:03:00,89.012,89.037,89.008,89.037,542399998.0
2005-10-06 20:04:00,89.035,89.059,89.025,89.052,531899997.0
2005-10-06 20:05:00,89.038,89.048,89.026,89.04,436599998.0
2005-10-06 20:06:00,89.023,89.044,89.006,89.027,780400002.0
2005-10-06 20:07:00,89.028,89.039,89.002,89.007,417500002.0
2005-10-06 20:08:00,89.031,89.042,89.012,89.027,679499996.0
2005-10-06 20:09:00,89.032,89.042,89.013,89.018,436799998.0
2005-10-06 20:10:00,89.037,89.037,89.006,89.013,559500000.0
2005-10-06 20:11:00,89.035,89.056,89.02,89.026,1538900001.0
2005-10-06 20:12:00,89.03,89.056,89.008,89.025,1434399998.0
2005-10-06 20:13:00,89.047,89.05,89.022,89.027,1069899994.0
2005-10-06 20:14:00,89.02,89.048,89.009,89.038,549100001.0
2005-10-06 20:15:00,89.022,89.05,89.015,89.027,991499997.0
2005-10-06 20:16:00,89.033,89.054,89.022,89.022,1418899993.0
2005-10-06 20:17:00,89.025,89.055,89.025,89.039,294800004.0
2005-10-06 20:18:00,89.023,89.036,89.012,89.025,187199995.0
2005-10-06 20:19:00,89.025,89.045,89.012,89.024,1580999984.0
2005-10-06 20:20:00,89.016,89.037,89.008,89.012,1788499993.0
2005-10-06 20:21:00,89.02,89.043,89.02,89.043,428000003.0
2005-10-06 20:22:00,89.039,89.058,89.02,89.029,848000001.0
2005-10-06 20:23:00,89.047,89.047,89.013,89.02,935399999.0
2005-10-06 20:24:00,89.039,89.065,89.027,89.05,555699993.0
2005-10-06 20:25:00,89.066,89.068,89.031,89.031,831899992.0
2005-10-06 20:26:00,89.055,89.088,89.055,89.084,470000001.0
2005-10-06 20:27:00,89.092,89.096,89.06,89.095,1030799994.0
2005-10-06 20:28:00,89.11,89.11,89.09,89.1,2097099998.0
2005-10-06 20:29:00,89.085,89.103,89.062,89.101,2097099998.0
2005-10-06 20:30:00,89.13,89.15,89.12,89.12,1670299998.0
2005-10-06 20:31:00,89.111,89.127,89.098,89.116,1670299998.0
2005-10-06 20:32:00,89.11,89.11,89.1,89.1,576499992.0
2005-10-06 20:33:00,89.086,89.103,89.07,89.1,576499992.0
2005-10-06 20:34:00,89.103,89.109,89.075,89.081,365899998.0
2005-10-06 20:35:00,89.079,89.103,89.072,89.092,676500001.0
2005-10-06 20:36:00,89.098,89.115,89.084,89.1,425399997.0
2005-10-06 20:37:00,89.098,89.124,89.084,89.104,467899996.0
2005-10-06 20:38:00,89.115,89.128,89.086,89.105,1467499996.0
2005-10-06 20:39:00,89.138,89.173,89.125,89.142,1209899995.0
2005-10-06 20:40:00,89.16,89.193,89.159,89.182,1516699994.0
2005-10-06 20:41:00,89.149,89.178,89.145,89.155,1008900008.0
2005-10-06 20:42:00,89.146,89.146,89.11,89.11,914499994.0
2005-10-06 20:43:00,89.123,89.155,89.117,89.152,747599998.0
2005-10-06 20:44:00,89.162,89.167,89.138,89.138,1324599996.0
2005-10-06 20:45:00,89.14,89.14,89.108,89.109,863199999.0
2005-10-06 20:46:00,89.134,89.14,89.112,89.112,778099996.0
2005-10-06 20:47:00,89.13,89.157,89.114,89.132,1309700003.0
2005-10-06 20:48:00,89.14,89.16,89.134,89.155,889399997.0
2005-10-06 20:49:00,89.158,89.164,89.127,89.155,811199996.0
2005-10-06 20:50:00,89.136,89.164,89.124,89.143,815899996.0
2005-10-06 20:51:00,89.156,89.176,89.143,89.152,728299993.0
2005-10-06 20:52:00,89.158,89.191,89.155,89.17,605999995.0
2005-10-06 20:53:00,89.145,89.158,89.125,89.158,1465399996.0
2005-10-06 20:54:00,89.15,89.169,89.147,89.161,370399995.0
2005-10-06 20:55:00,89.155,89.174,89.133,89.16,1206899995.0
2005-10-06 20:56:00,89.14,89.164,89.134,89.134,1132899999.0
2005-10-06 20:57:00,89.153,89.161,89.13,89.138,1493999994.0
2005-10-06 20:58:00,89.14,89.16,89.14,89.15,2126199994.0
2005-10-06 20:59:00,89.112,89.136,89.077,89.11,2126199994.0
2005-10-06 21:00:00,89.091,89.116,89.073,89.098,2100399989.0
2005-10-06 21:01:00,89.12,89.13,89.1,89.1,730499994.0
2005-10-06 21:02:00,89.079,89.08,89.049,89.064,730499994.0
2005-10-06 21:03:00,89.072,89.097,89.067,89.092,651500000.0
2005-10-06 21:04:00,89.088,89.103,89.075,89.079,595499995.0
2005-10-06 21:05:00,89.092,89.116,89.075,89.1,312199998.0
2005-10-06 21:06:00,89.113,89.118,89.097,89.102,596300004.0
2005-10-06 21:07:00,89.094,89.12,89.094,89.119,519599997.0
2005-10-06 21:08:00,89.093,89.118,89.087,89.111,531799994.0
2005-10-06 21:09:00,89.107,89.117,89.092,89.094,270000000.0
2005-10-06 21:10:00,89.097,89.11,89.087,89.103,401799999.0
2005-10-06 21:11:00,89.104,89.107,89.081,89.082,494199997.0
2005-10-06 21:12:00,89.09,89.106,89.071,89.093,459599999.0
2005-10-06 21:13:00,89.092,89.119,89.09,89.111,1066200000.0
2005-10-06 21:14:00,89.127,89.133,89.101,89.116,1046799997.0
2005-10-06 21:15:00,89.123,89.145,89.109,89.135,983199991.0
2005-10-06 21:16:00,89.114,89.133,89.097,89.122,786199994.0
2005-10-06 21:17:00,89.125,89.125,89.084,89.093,1298999999.0
2005-10-06 21:18:00,89.091,89.113,89.083,89.113,823899999.0
2005-10-06 21:19:00,89.112,89.133,89.096,89.119,1147099987.0
2005-10-06 21:20:00,89.122,89.122,89.086,89.09,1469599989.0
2005-10-06 21:21:00,89.103,89.124,89.085,89.115,2003500000.0
2005-10-06 21:22:00,89.12,89.121,89.076,89.098,1819900004.0
2005-10-06 21:23:00,89.117,89.122,89.081,89.112,1017800000.0
2005-10-06 21:24:00,89.106,89.121,89.085,89.103,868800004.0
2005-10-06 21:25:00,89.091,89.108,89.077,89.09,1142399998.0
2005-10-06 21:26:00,89.115,89.126,89.101,89.107,636599996.0
2005-10-06 21:27:00,89.11,89.13,89.103,89.124,412400000.0
2005-10-06 21:28:00,89.132,89.135,89.115,89.115,324700000.0
2005-10-06 21:29:00,89.128,89.13,89.104,89.114,715599999.0
2005-10-06 21:30:00,89.137,89.138,89.116,89.118,499600002.0
2005-10-06 21:31:00,89.116,89.147,89.113,89.147,257700000.0
2005-10-06 21:32:00,89.154,89.165,89.115,89.131,1676000011.0
2005-10-06 21:33:00,89.12,89.137,89.114,89.132,221499998.0
2005-10-06 21:34:00,89.139,89.155,89.12,89.14,468500004.0
2005-10-06 21:35:00,89.135,89.147,89.122,89.143,426700000.0
2005-10-06 21:36:00,89.119,89.15,89.119,89.15,142299998.0
2005-10-06 21:37:00,89.13,89.162,89.13,89.162,487099995.0
2005-10-06 21:38:00,89.139,89.157,89.132,89.154,481799995.0
2005-10-06 21:39:00,89.137,89.153,89.131,89.15,178100001.0
2005-10-06 21:40:00,89.128,89.148,89.115,89.128,383299999.0
2005-10-06 21:41:00,89.105,89.134,89.092,89.111,313199999.0
2005-10-06 21:42:00,89.115,89.134,89.103,89.12,682599996.0
2005-10-06 21:43:00,89.118,89.134,89.105,89.123,495100002.0
2005-10-06 21:44:00,89.126,89.137,89.1,89.124,1668100000.0
2005-10-06 21:45:00,89.115,89.136,89.101,89.12,1046899992.0
2005-10-06 21:46:00,89.115,89.139,89.11,89.11,582600000.0
2005-10-06 21:47:00,89.137,89.156,89.124,89.124,827499999.0
2005-10-06 21:48:00,89.128,89.14,89.12,89.135,287899997.0
2005-10-06 21:49:00,89.137,89.139,89.105,89.112,524399995.0
2005-10-06 21:50:00,89.122,89.137,89.116,89.123,133600001.0
2005-10-06 21:51:00,89.129,89.136,89.1,89.114,435599997.0
2005-10-06 21:52:00,89.093,89.127,89.092,89.12,496199996.0
2005-10-06 21:53:00,89.127,89.127,89.101,89.101,255399999.0
2005-10-06 21:54:00,89.104,89.117,89.092,89.105,197799998.0
2005-10-06 21:55:00,89.094,89.115,89.091,89.105,199800000.0
2005-10-06 21:56:00,89.109,89.117,89.095,89.1,515700000.0
2005-10-06 21:57:00,89.097,89.11,89.089,89.11,131800002.0
2005-10-06 21:58:00,89.122,89.127,89.112,89.12,225099999.0
2005-10-06 21:59:00,89.11,89.122,89.077,89.089,565700006.0
2005-10-06 22:00:00,89.108,89.122,89.083,89.094,564899991.0
2005-10-06 22:01:00,89.11,89.12,89.093,89.103,803600000.0
2005-10-06 22:02:00,89.089,89.11,89.081,89.096,1312700001.0
2005-10-06 22:03:00,89.093,89.104,89.076,89.084,367899998.0
2005-10-06 22:04:00,89.097,89.105,89.071,89.088,766299987.0
2005-10-06 22:05:00,89.089,89.103,89.068,89.085,310800003.0
2005-10-06 22:06:00,89.085,89.103,89.073,89.091,163400002.0
2005-10-06 22:07:00,89.076,89.095,89.076,89.095,123099999.0
2005-10-06 22:08:00,89.084,89.097,89.067,89.087,203200000.0
2005-10-06 22:09:00,89.092,89.092,89.063,89.063,453599999.0
2005-10-06 22:10:00,89.072,89.094,89.052,89.077,173299999.0
2005-10-06 22:11:00,89.091,89.094,89.065,89.071,326600003.0
2005-10-06 22:12:00,89.082,89.084,89.037,89.065,330100000.0
2005-10-06 22:13:00,89.063,89.082,89.047,89.076,581799998.0
2005-10-06 22:14:00,89.077,89.082,89.062,89.062,219000002.0
2005-10-06 22:15:00,89.075,89.08,89.057,89.057,510000001.0
2005-10-06 22:16:00,89.06,89.086,89.057,89.079,382799999.0
2005-10-06 22:17:00,89.084,89.085,89.054,89.054,162100002.0
2005-10-06 22:18:00,89.067,89.085,89.056,89.073,195899999.0
2005-10-06 22:19:00,89.063,89.081,89.042,89.06,277300004.0
2005-10-06 22:20:00,89.068,89.073,89.054,89.062,271099995.0
2005-10-06 22:21:00,89.055,89.077,89.055,89.073,171499998.0
2005-10-06 22:22:00,89.075,89.091,89.065,89.082,383199999.0
2005-10-06 22:23:00,89.08,89.083,89.063,89.067,148599999.0
2005-10-06 22:24:00,89.089,89.123,89.089,89.123,55799999.0
2005-10-06 22:25:00,89.124,89.128,89.109,89.118,288600000.0
2005-10-06 22:26:00,89.123,89.149,89.113,89.149,145199997.0
2005-10-06 22:27:00,89.161,89.164,89.133,89.133,730899995.0
2005-10-06 22:28:00,89.142,89.142,89.111,89.114,315499998.0
2005-10-06 22:29:00,89.127,89.127,89.072,89.072,291000000.0
2005-10-06 22:30:00,89.092,89.112,89.088,89.097,326700001.0
2005-10-06 22:31:00,89.068,89.09,89.065,89.085,207999998.0
2005-10-06 22:32:00,89.084,89.099,89.067,89.067,338999999.0
2005-10-06 22:33:00,89.074,89.106,89.074,89.102,452900003.0
2005-10-06 22:34:00,89.099,89.101,89.064,89.066,488099998.0
2005-10-06 22:35:00,89.084,89.088,89.055,89.068,173999999.0
2005-10-06 22:36:00,89.075,89.085,89.057,89.057,479200002.0
2005-10-06 22:37:00,89.052,89.073,89.049,89.073,221100000.0
2005-10-06 22:38:00,89.07,89.075,89.054,89.055,367599996.0
2005-10-06 22:39:00,89.073,89.073,89.046,89.056,389099999.0
2005-10-06 22:40:00,89.051,89.069,89.04,89.055,349500002.0
2005-10-06 22:41:00,89.05,89.096,89.05,89.096,239099999.0
2005-10-06 22:42:00,89.112,89.115,89.08,89.08,192499998.0
2005-10-06 22:43:00,89.11,89.126,89.095,89.099,676400000.0
2005-10-06 22:44:00,89.113,89.123,89.089,89.091,438700006.0
2005-10-06 22:45:00,89.109,89.148,89.1,89.126,494200000.0
2005-10-06 22:46:00,89.115,89.142,89.112,89.128,350899996.0
2005-10-06 22:47:00,89.117,89.134,89.111,89.133,343800001.0
2005-10-06 22:48:00,89.135,89.14,89.098,89.102,594299997.0
2005-10-06 22:49:00,89.11,89.145,89.11,89.135,531000006.0
2005-10-06 22:50:00,89.114,89.128,89.102,89.12,304600002.0
2005-10-06 22:51:00,89.12,89.131,89.101,89.111,624499997.0
2005-10-06 22:52:00,89.136,89.156,89.124,89.134,206700002.0
2005-10-06 22:53:00,89.134,89.134,89.068,89.092,425200003.0
2005-10-06 22:54:00,89.11,89.124,89.089,89.1,287800001.0
2005-10-06 22:55:00,89.113,89.113,89.086,89.087,438499996.0
2005-10-06 22:56:00,89.083,89.108,89.083,89.107,202600003.0
2005-10-06 22:57:00,89.12,89.125,89.084,89.095,267399999.0
2005-10-06 22:58:00,89.122,89.122,89.104,89.104,52100001.0
2005-10-06 22:59:00,89.092,89.092,89.02,89.022,191799998.0
2005-10-06 23:00:00,89.09,89.131,89.086,89.12,179299997.0
2005-10-06 23:01:00,89.139,89.139,89.089,89.089,179400002.0
2005-10-06 23:02:00,89.099,89.137,89.084,89.133,124599999.0
2005-10-06 23:03:00,89.096,89.108,89.069,89.078,197399999.0
2005-10-06 23:04:00,89.05,89.099,89.042,89.099,143600000.0
2005-10-06 23:05:00,89.092,89.119,89.077,89.078,317300002.0
2005-10-06 23:06:00,89.069,89.105,89.061,89.078,378400003.0
2005-10-06 23:07:00,89.114,89.147,89.1,89.115,225100000.0
2005-10-06 23:08:00,89.095,89.132,89.072,89.073,341299997.0
2005-10-06 23:09:00,89.08,89.106,89.061,89.08,231999997.0
2005-10-06 23:10:00,89.036,89.066,89.013,89.038,181700000.0
2005-10-06 23:11:00,89.04,89.059,89.013,89.027,231300000.0
2005-10-06 23:12:00,89.021,89.052,89.018,89.031,260099999.0
2005-10-06 23:13:00,89.057,89.057,89.003,89.014,231199999.0
2005-10-06 23:14:00,89.031,89.042,88.992,89.008,222000001.0
2005-10-06 23:15:00,89.022,89.041,88.995,89.003,219499999.0
2005-10-06 23:16:00,89.02,89.066,88.999,89.022,222599996.0
2005-10-06 23:17:00,89.01,89.059,88.993,89.039,202200001.0
2005-10-06 23:18:00,89.031,89.088,89.031,89.063,250399998.0
2005-10-06 23:19:00,89.055,89.067,89.026,89.067,203899995.0
2005-10-06 23:20:00,89.053,89.083,89.047,89.083,279899991.0
2005-10-06 23:21:00,89.043,89.093,89.032,89.075,266500007.0
2005-10-06 23:22:00,89.085,89.111,89.061,89.08,338300004.0
2005-10-06 23:23:00,89.058,89.128,89.051,89.092,113600000.0
2005-10-06 23:24:00,89.091,89.129,89.083,89.121,291100002.0
2005-10-06 23:25:00,89.108,89.132,89.082,89.097,196200001.0
2005-10-06 23:26:00,89.09,89.129,89.074,89.086,345999999.0
2005-10-06 23:27:00,89.077,89.124,89.074,89.083,169399997.0
2005-10-06 23:28:00,89.067,89.119,89.067,89.112,255299999.0
2005-10-06 23:29:00,89.124,89.133,89.101,89.116,323100001.0
2005-10-06 23:30:00,89.124,89.137,89.111,89.125,219799997.0
2005-10-06 23:31:00,89.125,89.13,89.11,89.118,230399996.0
2005-10-06 23:32:00,89.121,89.121,89.094,89.096,321499994.0
2005-10-06 23:33:00,89.08,89.117,89.08,89.117,191199998.0
2005-10-06 23:34:00,89.104,89.124,89.084,89.124,321399998.0
2005-10-06 23:35:00,89.126,89.152,89.1,89.138,339499998.0
2005-10-06 23:36:00,89.142,89.142,89.115,89.115,233000005.0
2005-10-06 23:37:00,89.109,89.122,89.099,89.101,93299999.0
2005-10-06 23:38:00,89.117,89.123,89.095,89.106,353799997.0
2005-10-06 23:39:00,89.132,89.132,89.105,89.106,244599997.0
2005-10-06 23:40:00,89.111,89.133,89.106,89.133,277399996.0
2005-10-06 23:41:00,89.131,89.131,89.103,89.115,165299996.0
2005-10-06 23:42:00,89.107,89.122,89.091,89.091,171800000.0
2005-10-06 23:43:00,89.115,89.127,89.1,89.113,191799998.0
2005-10-06 23:44:00,89.117,89.125,89.093,89.105,352599991.0
2005-10-06 23:45:00,89.107,89.115,89.088,89.105,298800000.0
2005-10-06 23:46:00,89.095,89.106,89.083,89.106,224799997.0
2005-10-06 23:47:00,89.107,89.121,89.092,89.116,108099999.0
2005-10-06 23:48:00,89.108,89.109,89.07,89.079,310000004.0
2005-10-06 23:49:00,89.099,89.117,89.086,89.092,207099997.0
2005-10-06 23:50:00,89.08,89.114,89.08,89.103,287800003.0
2005-10-06 23:51:00,89.079,89.103,89.079,89.095,265499998.0
2005-10-06 23:52:00,89.095,89.107,89.08,89.094,145100001.0
2005-10-06 23:53:00,89.115,89.115,89.087,89.087,178400000.0
2005-10-06 23:54:00,89.062,89.11,89.058,89.11,229699997.0
2005-10-06 23:55:00,89.079,89.103,89.079,89.103,124199997.0
2005-10-06 23:56:00,89.102,89.116,89.087,89.1,169100000.0
2005-10-06 23:57:00,89.065,89.1,89.057,89.057,259100003.0
2005-10-06 23:58:00,89.094,89.096,89.074,89.074,48000001.0
2005-10-06 23:59:00,89.09,89.1,89.077,89.082,88400001.0
2005-10-07 00:00:00,89.107,89.115,89.089,89.093,242300000.0
2005-10-07 00:01:00,89.108,89.118,89.082,89.089,279899996.0
2005-10-07 00:02:00,89.111,89.114,89.097,89.103,40400000.0
2005-10-07 00:03:00,89.113,89.127,89.098,89.114,165600000.0
2005-10-07 00:04:00,89.104,89.128,89.104,89.128,176600002.0
2005-10-07 00:05:00,89.128,89.128,89.099,89.112,397499999.0
2005-10-07 00:06:00,89.115,89.127,89.095,89.112,174599999.0
2005-10-07 00:07:00,89.123,89.125,89.097,89.101,246999999.0
2005-10-07 00:08:00,89.1,89.1,89.1,89.1,43500002.0
2005-10-07 00:09:00,89.092,89.111,89.064,89.092,251500005.0
2005-10-07 00:10:00,89.103,89.103,89.08,89.081,133399998.0
2005-10-07 00:11:00,89.084,89.102,89.074,89.088,140600000.0
2005-10-07 00:12:00,89.093,89.101,89.048,89.048,260199999.0
2005-10-07 00:13:00,89.057,89.093,89.057,89.082,267599997.0
2005-10-07 00:14:00,89.089,89.107,89.082,89.082,193699999.0
2005-10-07 00:15:00,89.092,89.095,89.074,89.074,83000001.0
2005-10-07 00:16:00,89.071,89.098,89.069,89.098,188999999.0
2005-10-07 00:17:00,89.096,89.105,89.076,89.093,85300000.0
2005-10-07 00:18:00,89.095,89.108,89.081,89.103,109299999.0
2005-10-07 00:19:00,89.093,89.093,89.072,89.08,183999998.0
2005-10-07 00:20:00,89.071,89.09,89.064,89.082,317199999.0
2005-10-07 00:21:00,89.068,89.084,89.063,89.08,173500001.0
2005-10-07 00:22:00,89.062,89.083,89.059,89.083,177099997.0
2005-10-07 00:23:00,89.077,89.077,89.053,89.055,137700001.0
2005-10-07 00:24:00,89.075,89.075,89.032,89.038,218899998.0
2005-10-07 00:25:00,89.065,89.065,89.037,89.052,156200002.0
2005-10-07 00:26:00,89.062,89.077,89.05,89.057,187899998.0
2005-10-07 00:27:00,89.065,89.085,89.065,89.084,259800001.0
2005-10-07 00:28:00,89.068,89.091,89.068,89.07,358499995.0
2005-10-07 00:29:00,89.088,89.092,89.059,89.082,312200002.0
2005-10-07 00:30:00,89.07,89.097,89.065,89.097,65900000.0
2005-10-07 00:31:00,89.069,89.092,89.068,89.071,283000003.0
2005-10-07 00:32:00,89.072,89.103,89.061,89.102,249900003.0
2005-10-07 00:33:00,89.091,89.105,89.072,89.1,161000001.0
2005-10-07 00:34:00,89.071,89.094,89.042,89.069,272099997.0
2005-10-07 00:35:00,89.082,89.09,89.064,89.074,261699999.0
2005-10-07 00:36:00,89.089,89.089,89.057,89.071,274800001.0
2005-10-07 00:37:00,89.061,89.077,89.054,89.075,343300000.0
2005-10-07 00:38:00,89.054,89.082,89.054,89.082,63100001.0
2005-10-07 00:39:00,89.073,89.097,89.069,89.082,365900002.0
2005-10-07 00:40:00,89.083,89.097,89.065,89.086,282099996.0
2005-10-07 00:41:00,89.084,89.093,89.067,89.067,246200006.0
2005-10-07 00:42:00,89.061,89.087,89.057,89.087,176299999.0
2005-10-07 00:43:00,89.08,89.09,89.064,89.076,42899999.0
2005-10-07 00:44:00,89.079,89.107,89.079,89.099,204099997.0
2005-10-07 00:45:00,89.093,89.098,89.066,89.077,270100000.0
2005-10-07 00:46:00,89.087,89.097,89.07,89.089,105299999.0
2005-10-07 00:47:00,89.089,89.098,89.072,89.092,351300000.0
2005-10-07 00:48:00,89.074,89.088,89.052,89.069,325799995.0
2005-10-07 00:49:00,89.077,89.096,89.065,89.081,93200000.0
2005-10-07 00:50:00,89.08,89.106,89.078,89.078,228299999.0
2005-10-07 00:51:00,89.066,89.092,89.061,89.092,190399996.0
2005-10-07 00:52:00,89.077,89.09,89.063,89.085,116800000.0
2005-10-07 00:53:00,89.079,89.09,89.071,89.09,201499997.0
2005-10-07 00:54:00,89.055,89.068,89.031,89.046,235900001.0
2005-10-07 00:55:00,89.069,89.089,89.067,89.089,280200003.0
2005-10-07 00:56:00,89.07,89.085,89.049,89.066,235700002.0
2005-10-07 00:57:00,89.068,89.079,89.053,89.072,438900003.0
2005-10-07 00:58:00,89.057,89.07,89.044,89.062,194599998.0
2005-10-07 00:59:00,89.073,89.086,89.054,89.073,260100002.0
2005-10-07 01:00:00,89.062,89.092,89.055,89.077,218500003.0
2005-10-07 01:01:00,89.069,89.092,89.068,89.073,168599999.0
2005-10-07 01:02:00,89.071,89.087,89.05,89.073,167200001.0
2005-10-07 01:03:00,89.05,89.081,89.05,89.081,100199999.0
2005-10-07 01:04:00,89.08,89.092,89.067,89.067,220600002.0
2005-10-07 01:05:00,89.065,89.065,89.042,89.042,38100000.0
2005-10-07 01:06:00,89.029,89.057,89.026,89.04,252899993.0
2005-10-07 01:07:00,89.01,89.031,88.992,89.012,332699997.0
2005-10-07 01:08:00,89.032,89.049,89.027,89.049,187900000.0
2005-10-07 01:09:00,89.047,89.049,89.029,89.03,339899998.0
2005-10-07 01:10:00,89.034,89.047,89.02,89.035,164999999.0
2005-10-07 01:11:00,89.033,89.047,89.02,89.042,213999999.0
2005-10-07 01:12:00,89.026,89.049,89.024,89.03,314300000.0
2005-10-07 01:13:00,89.049,89.055,89.027,89.037,172199995.0
2005-10-07 01:14:00,89.038,89.038,89.007,89.007,150000004.0
2005-10-07 01:15:00,89.027,89.027,89.006,89.023,214199999.0
2005-10-07 01:16:00,89.02,89.025,88.999,88.999,241799999.0
2005-10-07 01:17:00,88.987,89.013,88.987,89.013,173500003.0
2005-10-07 01:18:00,89.003,89.018,88.999,89.002,116099999.0
2005-10-07 01:19:00,88.991,89.014,88.991,89.007,226099998.0
2005-10-07 01:20:00,88.989,89.032,88.989,89.017,216700001.0
2005-10-07 01:21:00,89.004,89.031,88.997,89.02,150299999.0
2005-10-07 01:22:00,89.015,89.03,88.973,89.018,228699995.0
2005-10-07 01:23:00,89.021,89.03,89.004,89.012,203499997.0
2005-10-07 01:24:00,89.012,89.033,89.009,89.029,158400002.0
2005-10-07 01:25:00,89.015,89.033,89.005,89.005,192499997.0
2005-10-07 01:26:00,89.019,89.037,89.013,89.033,247799998.0
2005-10-07 01:27:00,89.035,89.04,89.02,89.028,249000000.0
2005-10-07 01:28:00,89.032,89.061,89.03,89.049,131199998.0
2005-10-07 01:29:00,89.023,89.059,89.023,89.057,302200002.0
2005-10-07 01:30:00,89.062,89.062,89.031,89.031,149399999.0
2005-10-07 01:31:00,89.03,89.053,89.027,89.05,239800000.0
2005-10-07 01:32:00,89.005,89.055,89.002,89.034,172199998.0
2005-10-07 01:33:00,89.033,89.06,89.025,89.06,144999998.0
2005-10-07 01:34:00,89.042,89.063,89.038,89.055,321900000.0
2005-10-07 01:35:00,89.036,89.061,89.036,89.05,198900002.0
2005-10-07 01:36:00,89.043,89.056,89.021,89.04,172800001.0
2005-10-07 01:37:00,89.041,89.057,89.009,89.033,321900001.0
2005-10-07 01:38:00,89.02,89.061,89.0,89.042,160499999.0
2005-10-07 01:39:00,89.045,89.054,89.018,89.028,146299998.0
2005-10-07 01:40:00,89.03,89.045,89.022,89.035,263300000.0
2005-10-07 01:41:00,89.032,89.048,89.015,89.031,162999998.0
2005-10-07 01:42:00,89.033,89.033,89.004,89.004,86800000.0
2005-10-07 01:43:00,89.013,89.03,89.008,89.024,211200003.0
2005-10-07 01:44:00,89.014,89.034,89.011,89.025,288400003.0
2005-10-07 01:45:00,89.039,89.04,89.001,89.018,149800000.0
2005-10-07 01:46:00,89.025,89.032,89.001,89.001,188399997.0
2005-10-07 01:47:00,88.995,89.018,88.992,88.999,193799995.0
2005-10-07 01:48:00,89.021,89.032,88.993,89.022,233600001.0
2005-10-07 01:49:00,89.027,89.03,89.003,89.01,331899996.0
2005-10-07 01:50:00,88.991,89.023,88.991,89.022,332299999.0
2005-10-07 01:51:00,89.018,89.032,89.0,89.032,295900000.0
2005-10-07 01:52:00,89.015,89.031,89.012,89.025,88200000.0
2005-10-07 01:53:00,89.026,89.026,88.986,88.99,235200000.0
2005-10-07 01:54:00,89.009,89.03,89.009,89.023,371599998.0
2005-10-07 01:55:00,88.989,89.019,88.982,89.019,218599997.0
2005-10-07 01:56:00,89.007,89.037,89.007,89.018,314999999.0
2005-10-07 01:57:00,89.038,89.04,89.014,89.016,242300001.0
2005-10-07 01:58:00,89.017,89.036,89.008,89.036,299799996.0
2005-10-07 01:59:00,89.029,89.051,89.027,89.048,251899997.0
2005-10-07 02:00:00,89.039,89.065,89.039,89.056,194299999.0
2005-10-07 02:01:00,89.048,89.059,89.026,89.05,241699998.0
2005-10-07 02:02:00,89.058,89.064,89.037,89.055,199700001.0
2005-10-07 02:03:00,89.051,89.061,89.033,89.033,184200000.0
2005-10-07 02:04:00,89.055,89.075,89.054,89.059,146199997.0
2005-10-07 02:05:00,89.067,89.081,89.052,89.065,210400000.0
2005-10-07 02:06:00,89.052,89.073,89.041,89.065,319100001.0
2005-10-07 02:07:00,89.049,89.078,89.045,89.075,203599999.0
2005-10-07 02:08:00,89.066,89.093,89.066,89.088,338299999.0
2005-10-07 02:09:00,89.074,89.109,89.074,89.086,242600000.0
2005-10-07 02:10:00,89.084,89.104,89.078,89.088,151700000.0
2005-10-07 02:11:00,89.075,89.109,89.067,89.099,243899998.0
2005-10-07 02:12:00,89.103,89.112,89.088,89.092,324299996.0
2005-10-07 02:13:00,89.095,89.113,89.092,89.098,220500000.0
2005-10-07 02:14:00,89.124,89.126,89.093,89.103,337999995.0
2005-10-07 02:15:00,89.128,89.143,89.112,89.121,462299999.0
2005-10-07 02:16:00,89.119,89.158,89.119,89.158,291499997.0
2005-10-07 02:17:00,89.158,89.173,89.141,89.169,290699999.0
2005-10-07 02:18:00,89.141,89.159,89.131,89.154,120300000.0
2005-10-07 02:19:00,89.136,89.167,89.136,89.167,237999999.0
2005-10-07 02:20:00,89.146,89.166,89.146,89.163,128000000.0
2005-10-07 02:21:00,89.158,89.168,89.145,89.151,115900001.0
2005-10-07 02:22:00,89.163,89.173,89.146,89.146,257699999.0
2005-10-07 02:23:00,89.167,89.17,89.145,89.152,248099997.0
2005-10-07 02:24:00,89.162,89.182,89.154,89.155,318299996.0
2005-10-07 02:25:00,89.188,89.198,89.172,89.172,272200000.0
2005-10-07 02:26:00,89.184,89.195,89.164,89.182,73199998.0
2005-10-07 02:27:00,89.192,89.192,89.162,89.165,377000000.0
2005-10-07 02:28:00,89.197,89.206,89.178,89.178,225699998.0
2005-10-07 02:29:00,89.178,89.204,89.177,89.192,227799996.0
2005-10-07 02:30:00,89.164,89.196,89.164,89.193,292599997.0
2005-10-07 02:31:00,89.202,89.202,89.174,89.174,109999997.0
2005-10-07 02:32:00,89.188,89.2,89.168,89.2,234800000.0
2005-10-07 02:33:00,89.176,89.19,89.176,89.187,80300003.0
2005-10-07 02:34:00,89.139,89.182,89.139,89.182,188500000.0
2005-10-07 02:35:00,89.163,89.199,89.163,89.192,304499998.0
2005-10-07 02:36:00,89.182,89.209,89.179,89.198,258400005.0
2005-10-07 02:37:00,89.174,89.192,89.159,89.177,267300001.0
2005-10-07 02:38:00,89.185,89.195,89.176,89.182,120999999.0
2005-10-07 02:39:00,89.198,89.198,89.167,89.18,233400001.0
2005-10-07 02:40:00,89.195,89.195,89.166,89.175,156399997.0
2005-10-07 02:41:00,89.162,89.179,89.152,89.179,297699999.0
2005-10-07 02:42:00,89.17,89.17,89.13,89.141,334900001.0
2005-10-07 02:43:00,89.127,89.15,89.12,89.12,313699994.0
2005-10-07 02:44:00,89.118,89.137,89.105,89.13,232100000.0
2005-10-07 02:45:00,89.123,89.133,89.104,89.119,72200000.0
2005-10-07 02:46:00,89.118,89.14,89.108,89.124,353899997.0
2005-10-07 02:47:00,89.101,89.125,89.101,89.124,68600000.0
2005-10-07 02:48:00,89.119,89.121,89.092,89.098,328800002.0
2005-10-07 02:49:00,89.107,89.139,89.107,89.128,146400001.0
2005-10-07 02:50:00,89.125,89.125,89.099,89.099,177500001.0
2005-10-07 02:51:00,89.101,89.119,89.081,89.099,273400006.0
2005-10-07 02:52:00,89.101,89.106,89.08,89.081,295399998.0
2005-10-07 02:53:00,89.075,89.1,89.071,89.098,189099999.0
2005-10-07 02:54:00,89.088,89.126,89.087,89.126,191899999.0
2005-10-07 02:55:00,89.133,89.142,89.113,89.12,266800005.0
2005-10-07 02:56:00,89.142,89.143,89.113,89.117,308299998.0
2005-10-07 02:57:00,89.133,89.166,89.125,89.14,205300001.0
2005-10-07 02:58:00,89.148,89.148,89.127,89.137,136800000.0
2005-10-07 02:59:00,89.141,89.141,89.104,89.113,333499999.0
2005-10-07 03:00:00,89.112,89.131,89.085,89.12,291399999.0
2005-10-07 03:01:00,89.11,89.115,89.089,89.089,177199999.0
2005-10-07 03:02:00,89.097,89.097,89.073,89.073,163100002.0
2005-10-07 03:03:00,89.074,89.099,89.07,89.097,246000001.0
2005-10-07 03:04:00,89.068,89.093,89.067,89.079,142799998.0
2005-10-07 03:05:00,89.083,89.091,89.06,89.073,221500001.0
2005-10-07 03:06:00,89.083,89.11,89.052,89.052,304299999.0
2005-10-07 03:07:00,89.079,89.095,89.058,89.083,170899999.0
2005-10-07 03:08:00,89.09,89.101,89.074,89.074,202200002.0
2005-10-07 03:09:00,89.087,89.1,89.076,89.08,214699996.0
2005-10-07 03:10:00,89.075,89.101,89.071,89.089,175400001.0
2005-10-07 03:11:00,89.074,89.088,89.055,89.077,194100000.0
2005-10-07 03:12:00,89.068,89.078,89.049,89.049,115500000.0
2005-10-07 03:13:00,89.058,89.072,89.038,89.047,333999998.0
2005-10-07 03:14:00,89.044,89.068,89.044,89.056,201300004.0
2005-10-07 03:15:00,89.067,89.069,89.045,89.065,162699999.0
2005-10-07 03:16:00,89.056,89.056,89.037,89.054,58000000.0
2005-10-07 03:17:00,89.061,89.067,89.038,89.051,311800000.0
2005-10-07 03:18:00,89.049,89.049,89.027,89.027,98799998.0
2005-10-07 03:19:00,89.041,89.054,89.031,89.053,177299999.0
2005-10-07 03:20:00,89.05,89.062,89.031,89.049,86900000.0
2005-10-07 03:21:00,89.06,89.085,89.06,89.075,319300001.0
2005-10-07 03:22:00,89.066,89.082,89.047,89.063,197600000.0
2005-10-07 03:23:00,89.081,89.081,89.046,89.05,229300001.0
2005-10-07 03:24:00,89.065,89.074,89.047,89.047,242600003.0
2005-10-07 03:25:00,89.053,89.067,89.036,89.04,298900000.0
2005-10-07 03:26:00,89.042,89.055,89.03,89.044,168900005.0
2005-10-07 03:27:00,89.043,89.052,89.025,89.04,279899999.0
2005-10-07 03:28:00,89.049,89.051,89.035,89.035,45400001.0
2005-10-07 03:29:00,89.034,89.053,89.034,89.049,66200000.0
2005-10-07 03:30:00,89.045,89.045,89.019,89.019,185400002.0
2005-10-07 03:31:00,89.024,89.038,89.009,89.024,79299999.0
2005-10-07 03:32:00,89.033,89.037,89.007,89.008,303899993.0
2005-10-07 03:33:00,89.023,89.028,89.003,89.003,322299997.0
2005-10-07 03:34:00,88.996,89.021,88.989,89.021,165499999.0
2005-10-07 03:35:00,89.023,89.039,89.008,89.008,123599997.0
2005-10-07 03:36:00,89.018,89.021,88.986,89.002,229200003.0
2005-10-07 03:37:00,89.019,89.028,88.991,88.991,222499998.0
2005-10-07 03:38:00,88.992,89.028,88.992,89.011,111899999.0
2005-10-07 03:39:00,89.011,89.023,88.976,88.976,241700006.0
2005-10-07 03:40:00,88.984,89.014,88.984,89.011,164999999.0
2005-10-07 03:41:00,89.014,89.014,88.993,89.007,54200000.0
2005-10-07 03:42:00,88.995,89.036,88.995,89.036,219000001.0
2005-10-07 03:43:00,89.036,89.054,89.033,89.047,128300000.0
2005-10-07 03:44:00,89.045,89.049,89.002,89.032,342300005.0
2005-10-07 03:45:00,89.022,89.033,89.007,89.027,249899995.0
2005-10-07 03:46:00,89.017,89.034,89.001,89.01,241999998.0
2005-10-07 03:47:00,89.026,89.04,89.018,89.033,190199995.0
2005-10-07 03:48:00,89.014,89.03,89.004,89.004,321900002.0
2005-10-07 03:49:00,89.047,89.048,89.023,89.036,301399999.0
2005-10-07 03:50:00,89.036,89.048,89.022,89.037,273800001.0
2005-10-07 03:51:00,89.026,89.039,88.999,89.019,154199999.0
2005-10-07 03:52:00,89.025,89.037,89.007,89.023,344900000.0
2005-10-07 03:53:00,89.014,89.043,89.014,89.043,282199995.0
2005-10-07 03:54:00,89.028,89.048,89.022,89.036,210599999.0
2005-10-07 03:55:00,89.025,89.045,89.023,89.023,191900001.0
2005-10-07 03:56:00,89.04,89.048,89.027,89.043,199600000.0
2005-10-07 03:57:00,89.028,89.042,89.019,89.033,183799998.0
2005-10-07 03:58:00,89.032,89.042,89.014,89.023,131300001.0
2005-10-07 03:59:00,89.037,89.043,89.014,89.03,249799996.0
2005-10-07 04:00:00,89.027,89.034,89.007,89.015,138599999.0
2005-10-07 04:01:00,89.032,89.035,89.016,89.017,267100002.0
2005-10-07 04:02:00,89.012,89.027,88.993,89.012,104499999.0
2005-10-07 04:03:00,89.026,89.037,89.013,89.032,293400000.0
2005-10-07 04:04:00,89.006,89.042,89.006,89.007,175400002.0
2005-10-07 04:05:00,89.04,89.048,89.03,89.03,201800001.0
2005-10-07 04:06:00,89.035,89.052,89.014,89.036,161399999.0
2005-10-07 04:07:00,89.053,89.053,89.033,89.033,34400000.0
2005-10-07 04:08:00,89.042,89.042,89.017,89.039,262599997.0
2005-10-07 04:09:00,89.037,89.04,89.013,89.013,247100001.0
2005-10-07 04:10:00,89.044,89.063,88.998,89.017,212700002.0
2005-10-07 04:11:00,89.014,89.04,89.014,89.027,254799997.0
2005-10-07 04:12:00,89.02,89.044,89.017,89.018,278900002.0
2005-10-07 04:13:00,89.03,89.036,89.017,89.022,173500000.0
2005-10-07 04:14:00,89.028,89.043,89.014,89.027,307200000.0
2005-10-07 04:15:00,89.01,89.04,89.01,89.04,289999997.0
2005-10-07 04:16:00,89.016,89.036,89.013,89.028,217899997.0
2005-10-07 04:17:00,89.027,89.037,89.014,89.024,99199999.0
2005-10-07 04:18:00,89.014,89.039,89.01,89.029,227000003.0
2005-10-07 04:19:00,89.008,89.03,89.008,89.011,209599996.0
2005-10-07 04:20:00,89.017,89.029,88.993,89.006,353899996.0
2005-10-07 04:21:00,89.012,89.027,88.995,89.013,135800001.0
2005-10-07 04:22:00,89.007,89.026,89.006,89.006,63099997.0
2005-10-07 04:23:00,89.021,89.035,89.021,89.035,91400001.0
2005-10-07 04:24:00,89.025,89.03,89.01,89.01,189300000.0
2005-10-07 04:25:00,89.025,89.038,89.011,89.035,258699998.0
2005-10-07 04:26:00,89.021,89.037,89.017,89.026,218499994.0
2005-10-07 04:27:00,89.006,89.05,89.006,89.05,173600000.0
2005-10-07 04:28:00,89.046,89.063,89.043,89.063,221700001.0
2005-10-07 04:29:00,89.059,89.074,89.046,89.046,176700002.0
2005-10-07 04:30:00,89.057,89.073,89.054,89.073,57499999.0
2005-10-07 04:31:00,89.058,89.084,89.056,89.075,330799998.0
2005-10-07 04:32:00,89.068,89.103,89.068,89.091,153099998.0
2005-10-07 04:33:00,89.069,89.094,89.069,89.093,275800000.0
2005-10-07 04:34:00,89.083,89.097,89.064,89.082,278699997.0
2005-10-07 04:35:00,89.077,89.102,89.077,89.093,154200001.0
2005-10-07 04:36:00,89.076,89.091,89.074,89.089,65100000.0
2005-10-07 04:37:00,89.082,89.091,89.059,89.067,249799997.0
2005-10-07 04:38:00,89.061,89.086,89.06,89.077,172800000.0
2005-10-07 04:39:00,89.093,89.093,89.049,89.049,363400001.0
2005-10-07 04:40:00,89.072,89.084,89.064,89.077,206899995.0
2005-10-07 04:41:00,89.065,89.085,89.056,89.079,180600001.0
2005-10-07 04:42:00,89.068,89.087,89.065,89.07,150799995.0
2005-10-07 04:43:00,89.067,89.083,89.063,89.083,144500002.0
2005-10-07 04:44:00,89.073,89.092,89.071,89.09,257699995.0
2005-10-07 04:45:00,89.084,89.097,89.075,89.088,33899999.0
2005-10-07 04:46:00,89.081,89.086,89.061,89.063,261900001.0
2005-10-07 04:47:00,89.053,89.086,89.032,89.06,180499999.0
2005-10-07 04:48:00,89.07,89.073,89.032,89.073,169099999.0
2005-10-07 04:49:00,89.059,89.073,89.044,89.064,177300000.0
2005-10-07 04:50:00,89.063,89.069,89.043,89.049,208299997.0
2005-10-07 04:51:00,89.06,89.065,89.041,89.041,191100000.0
2005-10-07 04:52:00,89.066,89.082,89.055,89.072,88400000.0
2005-10-07 04:53:00,89.068,89.072,89.046,89.05,283699997.0
2005-10-07 04:54:00,89.065,89.08,89.058,89.08,141400001.0
2005-10-07 04:55:00,89.074,89.092,89.065,89.078,276499996.0
2005-10-07 04:56:00,89.077,89.089,89.054,89.06,205600000.0
2005-10-07 04:57:00,89.064,89.08,89.06,89.075,162200003.0
2005-10-07 04:58:00,89.076,89.076,89.043,89.049,220999997.0
2005-10-07 04:59:00,89.067,89.073,89.043,89.06,219700001.0
2005-10-07 05:00:00,89.052,89.075,89.052,89.075,270599998.0
2005-10-07 05:01:00,89.055,89.066,89.031,89.054,183799999.0
2005-10-07 05:02:00,89.042,89.063,89.02,89.058,181100002.0
2005-10-07 05:03:00,89.054,89.065,89.04,89.053,283699999.0
2005-10-07 05:04:00,89.031,89.05,89.011,89.021,210699999.0
2005-10-07 05:05:00,89.013,89.027,88.997,89.015,293199999.0
2005-10-07 05:06:00,89.023,89.023,88.998,89.001,381599998.0
2005-10-07 05:07:00,89.001,89.022,89.0,89.015,189299998.0
2005-10-07 05:08:00,88.998,89.015,88.991,89.007,156099996.0
2005-10-07 05:09:00,89.017,89.037,89.007,89.027,282199999.0
2005-10-07 05:10:00,89.023,89.023,88.99,89.004,267300003.0
2005-10-07 05:11:00,88.999,89.043,88.982,89.007,225500001.0
2005-10-07 05:12:00,89.005,89.028,89.003,89.003,170000000.0
2005-10-07 05:13:00,89.017,89.027,89.003,89.015,116200001.0
2005-10-07 05:14:00,89.033,89.043,88.996,88.996,256200002.0
2005-10-07 05:15:00,89.018,89.018,88.99,88.992,107299999.0
2005-10-07 05:16:00,88.998,89.012,88.992,88.998,303699996.0
2005-10-07 05:17:00,89.001,89.023,89.001,89.023,63500002.0
2005-10-07 05:18:00,89.024,89.032,88.993,89.007,344500005.0
2005-10-07 05:19:00,89.012,89.024,88.993,89.006,282499999.0
2005-10-07 05:20:00,88.984,89.005,88.975,89.005,169699997.0
2005-10-07 05:21:00,89.012,89.025,88.998,89.015,208699998.0
2005-10-07 05:22:00,89.02,89.028,89.003,89.003,133299998.0
2005-10-07 05:23:00,89.027,89.036,89.008,89.014,234100002.0
2005-10-07 05:24:00,89.022,89.026,89.005,89.012,209000005.0
2005-10-07 05:25:00,89.028,89.028,88.997,89.01,223300000.0
2005-10-07 05:26:00,89.007,89.024,89.0,89.019,376499998.0
2005-10-07 05:27:00,89.024,89.032,89.01,89.015,163500000.0
2005-10-07 05:28:00,89.015,89.033,88.999,89.014,191600001.0
2005-10-07 05:29:00,88.983,89.011,88.983,88.992,133399998.0
2005-10-07 05:30:00,89.007,89.026,89.007,89.013,155400000.0
2005-10-07 05:31:00,89.015,89.015,89.0,89.0,59700002.0
2005-10-07 05:32:00,89.018,89.024,89.005,89.009,190500001.0
2005-10-07 05:33:00,89.01,89.03,89.01,89.03,82799999.0
2005-10-07 05:34:00,89.016,89.037,89.009,89.018,137199997.0
2005-10-07 05:35:00,89.014,89.033,89.013,89.023,96499999.0
2005-10-07 05:36:00,89.026,89.029,89.003,89.018,233699998.0
2005-10-07 05:37:00,89.014,89.032,89.007,89.01,130499997.0
2005-10-07 05:38:00,89.024,89.027,89.008,89.013,176799998.0
2005-10-07 05:39:00,88.998,89.02,88.996,89.015,314299999.0
2005-10-07 05:40:00,89.007,89.02,88.997,88.997,329500000.0
2005-10-07 05:41:00,89.012,89.013,88.992,89.001,285900004.0
2005-10-07 05:42:00,88.993,89.017,88.991,89.014,234499998.0
2005-10-07 05:43:00,88.997,89.013,88.977,89.006,139400000.0
2005-10-07 05:44:00,89.002,89.012,88.982,88.984,156499997.0
2005-10-07 05:45:00,88.989,89.008,88.988,89.008,118700001.0
2005-10-07 05:46:00,88.986,89.016,88.98,88.98,161500002.0
2005-10-07 05:47:00,88.989,89.013,88.938,88.991,250499999.0
2005-10-07 05:48:00,88.992,88.994,88.975,88.975,150000002.0
2005-10-07 05:49:00,89.007,89.013,88.978,88.985,205099998.0
2005-10-07 05:50:00,88.997,89.004,88.977,88.98,117400001.0
2005-10-07 05:51:00,89.012,89.032,88.991,89.02,126699999.0
2005-10-07 05:52:00,89.018,89.025,89.0,89.004,289500000.0
2005-10-07 05:53:00,89.011,89.027,89.009,89.022,205799998.0
2005-10-07 05:54:00,89.018,89.029,89.005,89.009,67500000.0
2005-10-07 05:55:00,89.016,89.027,88.994,89.004,219899998.0
2005-10-07 05:56:00,88.997,89.017,88.991,89.01,236499996.0
2005-10-07 05:57:00,88.985,89.013,88.985,88.995,189799998.0
2005-10-07 05:58:00,88.992,89.01,88.976,88.994,273099996.0
2005-10-07 05:59:00,88.977,88.996,88.971,88.995,208200000.0
2005-10-07 06:00:00,88.99,88.995,88.97,88.976,310200000.0
2005-10-07 06:01:00,88.993,88.993,88.96,88.993,259899999.0
2005-10-07 06:02:00,88.972,88.995,88.972,88.995,56400002.0
2005-10-07 06:03:00,88.976,88.993,88.974,88.988,121100001.0
2005-10-07 06:04:00,88.977,89.001,88.977,88.999,217800002.0
2005-10-07 06:05:00,89.003,89.008,88.984,88.984,379499997.0
2005-10-07 06:06:00,89.013,89.019,88.993,89.006,366099998.0
2005-10-07 06:07:00,88.986,89.005,88.986,88.994,29400000.0
2005-10-07 06:08:00,88.991,89.009,88.983,89.009,201500001.0
2005-10-07 06:09:00,88.99,89.015,88.99,89.015,134200001.0
2005-10-07 06:10:00,88.986,89.002,88.975,88.991,180899998.0
2005-10-07 06:11:00,88.993,89.008,88.962,88.993,130799997.0
2005-10-07 06:12:00,88.988,89.014,88.979,88.997,199099996.0
2005-10-07 06:13:00,89.005,89.005,88.99,88.99,45999999.0
2005-10-07 06:14:00,89.004,89.017,88.986,88.99,209299999.0
2005-10-07 06:15:00,89.0,89.01,88.981,88.99,243100000.0
2005-10-07 06:16:00,88.988,89.015,88.987,88.987,183599997.0
2005-10-07 06:17:00,88.982,89.014,88.982,89.014,194500000.0
2005-10-07 06:18:00,88.999,89.012,88.986,89.008,131699999.0
2005-10-07 06:19:00,89.011,89.018,88.988,89.018,401300003.0
2005-10-07 06:20:00,89.006,89.016,89.004,89.014,75199998.0
2005-10-07 06:21:00,89.009,89.009,88.987,88.987,63199999.0
2005-10-07 06:22:00,89.012,89.012,88.992,89.012,264299997.0
2005-10-07 06:23:00,89.008,89.015,88.99,89.002,137899999.0
2005-10-07 06:24:00,89.012,89.023,89.004,89.004,66400001.0
2005-10-07 06:25:00,88.997,89.03,88.997,89.025,259600000.0
2005-10-07 06:26:00,89.011,89.028,89.009,89.028,218399998.0
2005-10-07 06:27:00,89.024,89.029,89.006,89.012,215500001.0
2005-10-07 06:28:00,89.02,89.02,88.985,88.985,171900001.0
2005-10-07 06:29:00,88.989,89.027,88.989,89.016,142499997.0
2005-10-07 06:30:00,89.016,89.036,89.004,89.022,150599998.0
2005-10-07 06:31:00,89.025,89.041,89.015,89.038,244099999.0
2005-10-07 06:32:00,89.044,89.051,89.029,89.035,112399999.0
2005-10-07 06:33:00,89.033,89.05,89.02,89.048,187399998.0
2005-10-07 06:34:00,89.032,89.054,89.03,89.033,325199999.0
2005-10-07 06:35:00,89.044,89.066,89.033,89.066,166800000.0
2005-10-07 06:36:00,89.064,89.073,89.05,89.055,176900004.0
2005-10-07 06:37:00,89.068,89.082,89.049,89.068,277399998.0
2005-10-07 06:38:00,89.056,89.075,89.044,89.065,35900000.0
2005-10-07 06:39:00,89.061,89.078,89.055,89.055,222000001.0
2005-10-07 06:40:00,89.06,89.08,89.058,89.073,162200000.0
2005-10-07 06:41:00,89.053,89.073,89.048,89.064,187200001.0
2005-10-07 06:42:00,89.067,89.075,89.044,89.049,277500000.0
2005-10-07 06:43:00,89.058,89.076,89.054,89.068,164200001.0
2005-10-07 06:44:00,89.034,89.086,89.032,89.065,274299993.0
2005-10-07 06:45:00,89.061,89.078,89.041,89.064,313100004.0
2005-10-07 06:46:00,89.078,89.078,89.056,89.057,169400003.0
2005-10-07 06:47:00,89.074,89.076,89.049,89.054,250999999.0
2005-10-07 06:48:00,89.076,89.076,89.053,89.053,74700001.0
2005-10-07 06:49:00,89.07,89.07,89.042,89.042,112600000.0
2005-10-07 06:50:00,89.051,89.067,89.051,89.067,124200005.0
2005-10-07 06:51:00,89.074,89.08,89.054,89.069,251400001.0
2005-10-07 06:52:00,89.074,89.078,89.04,89.072,165400001.0
2005-10-07 06:53:00,89.08,89.08,89.048,89.056,142499998.0
2005-10-07 06:54:00,89.059,89.075,89.053,89.075,95199998.0
2005-10-07 06:55:00,89.083,89.086,89.064,89.064,190500001.0
2005-10-07 06:56:00,89.077,89.085,89.057,89.063,219900001.0
2005-10-07 06:57:00,89.071,89.088,89.065,89.075,154200000.0
2005-10-07 06:58:00,89.067,89.092,89.055,89.082,263199999.0
2005-10-07 06:59:00,89.072,89.095,89.072,89.09,254999998.0
2005-10-07 07:00:00,89.073,89.093,89.068,89.088,118000001.0
2005-10-07 07:01:00,89.098,89.098,89.075,89.081,255499999.0
2005-10-07 07:02:00,89.093,89.093,89.07,89.07,237200000.0
2005-10-07 07:03:00,89.064,89.083,89.052,89.072,108100001.0
2005-10-07 07:04:00,89.079,89.089,89.058,89.078,268599993.0
2005-10-07 07:05:00,89.067,89.086,89.062,89.085,196799999.0
2005-10-07 07:06:00,89.081,89.081,89.065,89.065,19200000.0
2005-10-07 07:07:00,89.063,89.078,89.047,89.06,135400000.0
2005-10-07 07:08:00,89.058,89.058,89.026,89.026,161000002.0
2005-10-07 07:09:00,89.055,89.06,89.028,89.045,215800002.0
2005-10-07 07:10:00,89.062,89.065,89.044,89.048,167899998.0
2005-10-07 07:11:00,89.062,89.088,89.062,89.086,166400001.0
2005-10-07 07:12:00,89.062,89.083,89.057,89.072,159800000.0
2005-10-07 07:13:00,89.075,89.088,89.066,89.081,222699999.0
2005-10-07 07:14:00,89.06,89.086,89.06,89.075,315199998.0
2005-10-07 07:15:00,89.083,89.085,89.06,89.067,208699998.0
2005-10-07 07:16:00,89.072,89.085,89.05,89.065,180299998.0
2005-10-07 07:17:00,89.047,89.075,89.047,89.073,216600000.0
2005-10-07 07:18:00,89.077,89.077,89.051,89.072,177699998.0
2005-10-07 07:19:00,89.063,89.087,89.062,89.077,260000001.0
2005-10-07 07:20:00,89.078,89.082,89.038,89.038,250399997.0
2005-10-07 07:21:00,89.061,89.081,89.061,89.074,344300001.0
2005-10-07 07:22:00,89.063,89.079,89.057,89.076,55200000.0
2005-10-07 07:23:00,89.078,89.1,89.061,89.1,231799999.0
2005-10-07 07:24:00,89.092,89.1,89.076,89.1,239099995.0
2005-10-07 07:25:00,89.095,89.097,89.078,89.08,246200001.0
2005-10-07 07:26:00,89.085,89.1,89.06,89.1,186499998.0
2005-10-07 07:27:00,89.03,89.086,89.03,89.086,262199998.0
2005-10-07 07:28:00,89.068,89.087,89.063,89.078,223100001.0
2005-10-07 07:29:00,89.031,89.053,89.02,89.044,320400001.0
2005-10-07 07:30:00,89.068,89.08,89.06,89.075,71400000.0
2005-10-07 07:31:00,89.067,89.091,89.067,89.069,166699996.0
2005-10-07 07:32:00,89.085,89.102,89.08,89.085,157399998.0
2005-10-07 07:33:00,89.099,89.12,89.062,89.1,85999999.0
2005-10-07 07:34:00,89.104,89.137,89.104,89.126,281299999.0
2005-10-07 07:35:00,89.106,89.134,89.103,89.128,230399999.0
2005-10-07 07:36:00,89.112,89.138,89.11,89.133,199400002.0
2005-10-07 07:37:00,89.115,89.145,89.104,89.145,167100001.0
2005-10-07 07:38:00,89.108,89.129,89.108,89.117,172300000.0
2005-10-07 07:39:00,89.127,89.127,89.098,89.104,341200001.0
2005-10-07 07:40:00,89.093,89.116,89.075,89.091,264300003.0
2005-10-07 07:41:00,89.137,89.141,89.119,89.124,212100004.0
2005-10-07 07:42:00,89.126,89.139,89.103,89.114,194000001.0
2005-10-07 07:43:00,89.115,89.127,89.101,89.114,192499997.0
2005-10-07 07:44:00,89.128,89.131,89.102,89.114,213200000.0
2005-10-07 07:45:00,89.093,89.136,89.093,89.126,221799998.0
2005-10-07 07:46:00,89.123,89.123,89.085,89.098,256100003.0
2005-10-07 07:47:00,89.115,89.128,89.104,89.119,221200000.0
2005-10-07 07:48:00,89.093,89.11,89.08,89.094,183799999.0
2005-10-07 07:49:00,89.073,89.09,89.067,89.078,153399999.0
2005-10-07 07:50:00,89.076,89.078,89.048,89.056,278099998.0
2005-10-07 07:51:00,89.073,89.076,89.057,89.06,210800001.0
2005-10-07 07:52:00,89.044,89.072,89.044,89.066,195499997.0
2005-10-07 07:53:00,89.071,89.076,89.045,89.045,155199999.0
2005-10-07 07:54:00,89.049,89.074,89.049,89.071,296599999.0
2005-10-07 07:55:00,89.051,89.066,89.031,89.053,274699997.0
2005-10-07 07:56:00,89.046,89.062,89.035,89.06,325200004.0
2005-10-07 07:57:00,89.06,89.071,89.042,89.054,220099998.0
2005-10-07 07:58:00,89.048,89.074,89.048,89.074,159099999.0
2005-10-07 07:59:00,89.078,89.087,89.057,89.068,225899999.0
2005-10-07 08:00:00,89.068,89.085,89.065,89.085,147500001.0
2005-10-07 08:01:00,89.063,89.08,89.051,89.069,160500003.0
2005-10-07 08:02:00,89.084,89.084,89.053,89.055,97499998.0
2005-10-07 08:03:00,89.06,89.062,89.035,89.062,217099997.0
2005-10-07 08:04:00,89.073,89.087,89.058,89.073,227599998.0
2005-10-07 08:05:00,89.064,89.082,89.056,89.069,202400000.0
2005-10-07 08:06:00,89.068,89.083,89.055,89.06,199000001.0
2005-10-07 08:07:00,89.078,89.106,89.065,89.083,312699996.0
2005-10-07 08:08:00,89.089,89.125,89.088,89.115,274699999.0
2005-10-07 08:09:00,89.09,89.134,89.09,89.134,183700002.0
2005-10-07 08:10:00,89.106,89.124,89.106,89.124,29099999.0
2005-10-07 08:11:00,89.105,89.118,89.089,89.093,200500000.0
2005-10-07 08:12:00,89.111,89.121,89.09,89.101,179799998.0
2005-10-07 08:13:00,89.125,89.125,89.089,89.089,308899996.0
2005-10-07 08:14:00,89.098,89.112,89.071,89.085,173700002.0
2005-10-07 08:15:00,89.092,89.094,89.055,89.055,152700003.0
2005-10-07 08:16:00,89.07,89.086,89.05,89.069,29400000.0
2005-10-07 08:17:00,89.08,89.091,89.063,89.068,297500002.0
2005-10-07 08:18:00,89.065,89.091,89.065,89.09,168399999.0
2005-10-07 08:19:00,89.102,89.108,89.062,89.087,176100000.0
2005-10-07 08:20:00,89.099,89.115,89.078,89.098,125399998.0
2005-10-07 08:21:00,89.108,89.115,89.086,89.101,60500000.0
2005-10-07 08:22:00,89.114,89.12,89.099,89.1,108200000.0
2005-10-07 08:23:00,89.099,89.11,89.086,89.11,74499999.0
2005-10-07 08:24:00,89.1,89.118,89.084,89.102,186400001.0
2005-10-07 08:25:00,89.105,89.113,89.09,89.094,231699996.0
2005-10-07 08:26:00,89.11,89.12,89.094,89.094,130200001.0
2005-10-07 08:27:00,89.095,89.123,89.095,89.122,372399996.0
2005-10-07 08:28:00,89.094,89.129,89.094,89.129,300300001.0
2005-10-07 08:29:00,89.111,89.133,89.102,89.11,138000000.0
2005-10-07 08:30:00,89.105,89.117,89.09,89.115,268800005.0
2005-10-07 08:31:00,89.128,89.128,89.103,89.112,246000000.0
2005-10-07 08:32:00,89.114,89.131,89.114,89.131,46500000.0
2005-10-07 08:33:00,89.129,89.152,89.123,89.123,160699997.0
2005-10-07 08:34:00,89.127,89.145,89.119,89.143,219600002.0
2005-10-07 08:35:00,89.128,89.149,89.128,89.149,109100000.0
2005-10-07 08:36:00,89.131,89.159,89.131,89.155,277799998.0
2005-10-07 08:37:00,89.141,89.166,89.141,89.144,220400000.0
2005-10-07 08:38:00,89.129,89.149,89.117,89.14,181100003.0
2005-10-07 08:39:00,89.128,89.136,89.106,89.123,243700000.0
2005-10-07 08:40:00,89.113,89.126,89.091,89.101,164200002.0
2005-10-07 08:41:00,89.1,89.1,89.075,89.075,188499999.0
2005-10-07 08:42:00,89.077,89.097,89.065,89.097,197299997.0
2005-10-07 08:43:00,89.088,89.104,89.075,89.089,225500000.0
2005-10-07 08:44:00,89.103,89.112,89.074,89.093,229400002.0
2005-10-07 08:45:00,89.092,89.105,89.076,89.098,328599998.0
2005-10-07 08:46:00,89.082,89.099,89.078,89.098,340300000.0
2005-10-07 08:47:00,89.113,89.13,89.095,89.111,220499998.0
2005-10-07 08:48:00,89.13,89.131,89.09,89.09,198099999.0
2005-10-07 08:49:00,89.085,89.105,89.085,89.104,237900002.0
2005-10-07 08:50:00,89.083,89.103,89.062,89.084,170900000.0
2005-10-07 08:51:00,89.093,89.115,89.072,89.097,211300002.0
2005-10-07 08:52:00,89.109,89.109,89.083,89.1,280800000.0
2005-10-07 08:53:00,89.094,89.094,89.051,89.055,174900001.0
2005-10-07 08:54:00,89.058,89.078,89.054,89.073,200900000.0
2005-10-07 08:55:00,89.058,89.088,89.058,89.075,141400001.0
2005-10-07 08:56:00,89.081,89.083,89.043,89.043,248799998.0
2005-10-07 08:57:00,89.065,89.068,89.042,89.053,311200000.0
2005-10-07 08:58:00,89.056,89.071,89.048,89.066,154099999.0
2005-10-07 08:59:00,89.062,89.08,89.044,89.061,152699998.0
2005-10-07 09:00:00,89.08,89.102,89.067,89.102,388700003.0
2005-10-07 09:01:00,89.077,89.097,89.073,89.086,173200000.0
2005-10-07 09:02:00,89.082,89.099,89.072,89.085,197099998.0
2005-10-07 09:03:00,89.082,89.084,89.058,89.06,232199998.0
2005-10-07 09:04:00,89.056,89.081,89.05,89.073,253000000.0
2005-10-07 09:05:00,89.064,89.077,89.039,89.065,160199999.0
2005-10-07 09:06:00,89.074,89.078,89.051,89.051,269299996.0
2005-10-07 09:07:00,89.075,89.083,89.053,89.053,216999998.0
2005-10-07 09:08:00,89.04,89.074,89.04,89.064,198900001.0
2005-10-07 09:09:00,89.051,89.073,89.049,89.065,239100000.0
2005-10-07 09:10:00,89.052,89.079,89.047,89.061,203700001.0
2005-10-07 09:11:00,89.067,89.084,89.063,89.079,192100000.0
2005-10-07 09:12:00,89.06,89.083,89.055,89.083,261999995.0
2005-10-07 09:13:00,89.077,89.077,89.046,89.063,245800001.0
2005-10-07 09:14:00,89.076,89.077,89.057,89.057,19800000.0
2005-10-07 09:15:00,89.082,89.082,89.043,89.043,186400001.0
2005-10-07 09:16:00,89.034,89.056,89.017,89.025,152499997.0
2005-10-07 09:17:00,89.033,89.033,89.0,89.015,242099998.0
2005-10-07 09:18:00,89.034,89.047,89.016,89.023,131899997.0
2005-10-07 09:19:00,89.031,89.045,89.012,89.012,213099994.0
2005-10-07 09:20:00,89.025,89.038,89.008,89.033,301499999.0
2005-10-07 09:21:00,89.022,89.042,89.015,89.032,258600001.0
2005-10-07 09:22:00,89.016,89.045,89.016,89.042,242300000.0
2005-10-07 09:23:00,89.035,89.04,89.02,89.02,165099999.0
2005-10-07 09:24:00,89.045,89.045,89.021,89.021,86700000.0
2005-10-07 09:25:00,89.039,89.054,89.012,89.023,340000002.0
2005-10-07 09:26:00,89.035,89.037,89.018,89.026,49700000.0
2005-10-07 09:27:00,89.025,89.027,89.004,89.025,325200001.0
2005-10-07 09:28:00,89.018,89.034,89.005,89.007,291199999.0
2005-10-07 09:29:00,89.023,89.035,89.006,89.027,269499996.0
2005-10-07 09:30:00,89.018,89.026,88.995,89.002,206599999.0
2005-10-07 09:31:00,89.01,89.01,88.988,88.988,167600000.0
2005-10-07 09:32:00,89.002,89.013,88.986,88.999,204200002.0
2005-10-07 09:33:00,89.002,89.025,88.99,89.005,237700001.0
2005-10-07 09:34:00,89.003,89.003,88.983,88.984,204900004.0
2005-10-07 09:35:00,88.972,89.008,88.972,88.999,287500000.0
2005-10-07 09:36:00,88.997,89.009,88.984,89.003,248799997.0
2005-10-07 09:37:00,89.005,89.018,88.982,88.991,298400000.0
2005-10-07 09:38:00,88.991,89.022,88.986,89.022,308800001.0
2005-10-07 09:39:00,88.998,89.019,88.994,89.003,222699997.0
2005-10-07 09:40:00,89.003,89.019,88.972,89.007,325500002.0
2005-10-07 09:41:00,89.005,89.005,88.974,88.986,245399999.0
2005-10-07 09:42:00,89.001,89.006,88.964,88.978,189799996.0
2005-10-07 09:43:00,88.968,88.994,88.968,88.994,33200000.0
2005-10-07 09:44:00,88.983,88.996,88.969,88.986,272300000.0
2005-10-07 09:45:00,88.987,88.987,88.948,88.948,259399999.0
2005-10-07 09:46:00,88.95,88.968,88.94,88.951,263200000.0
2005-10-07 09:47:00,88.919,88.945,88.915,88.915,180600001.0
2005-10-07 09:48:00,88.917,88.927,88.9,88.914,235199996.0
2005-10-07 09:49:00,88.928,88.951,88.928,88.945,112199999.0
2005-10-07 09:50:00,88.94,88.98,88.94,88.964,385900000.0
2005-10-07 09:51:00,88.957,88.957,88.925,88.948,281500002.0
2005-10-07 09:52:00,88.945,88.96,88.935,88.954,139599999.0
2005-10-07 09:53:00,88.936,88.955,88.924,88.942,306499996.0
2005-10-07 09:54:00,88.947,88.947,88.929,88.929,86799998.0
2005-10-07 09:55:00,88.913,88.947,88.913,88.943,221500003.0
2005-10-07 09:56:00,88.933,88.958,88.933,88.952,191099998.0
2005-10-07 09:57:00,88.94,88.94,88.893,88.893,347699999.0
2005-10-07 09:58:00,88.898,88.909,88.871,88.89,325800003.0
2005-10-07 09:59:00,88.9,88.915,88.886,88.892,173900001.0
2005-10-07 10:00:00,88.907,88.934,88.907,88.925,273200002.0
2005-10-07 10:01:00,88.927,88.951,88.914,88.934,156999999.0
2005-10-07 10:02:00,88.947,88.955,88.928,88.928,285799997.0
2005-10-07 10:03:00,88.945,88.955,88.932,88.932,269200002.0
2005-10-07 10:04:00,88.943,88.955,88.925,88.946,178299997.0
2005-10-07 10:05:00,88.946,88.954,88.923,88.929,209400000.0
2005-10-07 10:06:00,88.958,88.96,88.938,88.938,210999997.0
2005-10-07 10:07:00,88.917,88.945,88.917,88.945,40599999.0
2005-10-07 10:08:00,88.921,88.96,88.921,88.96,257699999.0
2005-10-07 10:09:00,88.963,88.963,88.944,88.959,207999997.0
2005-10-07 10:10:00,88.953,88.962,88.932,88.96,269900000.0
2005-10-07 10:11:00,88.951,88.974,88.949,88.963,122200000.0
2005-10-07 10:12:00,88.944,88.967,88.941,88.958,281899996.0
2005-10-07 10:13:00,88.956,88.968,88.946,88.954,183599997.0
2005-10-07 10:14:00,88.959,88.976,88.957,88.976,33500000.0
2005-10-07 10:15:00,88.995,88.995,88.962,88.967,145500001.0
2005-10-07 10:16:00,88.98,88.989,88.958,88.976,288299996.0
2005-10-07 10:17:00,88.983,88.995,88.964,88.964,130399998.0
2005-10-07 10:18:00,88.987,88.996,88.973,88.973,195499999.0
2005-10-07 10:19:00,88.98,88.991,88.962,88.97,251900000.0
2005-10-07 10:20:00,88.976,88.989,88.955,88.982,294299998.0
2005-10-07 10:21:00,88.975,88.995,88.963,88.995,222400002.0
2005-10-07 10:22:00,88.985,88.997,88.964,88.973,368400005.0
2005-10-07 10:23:00,88.978,88.988,88.959,88.966,229700000.0
2005-10-07 10:24:00,88.985,88.995,88.961,88.979,130400000.0
2005-10-07 10:25:00,88.979,89.004,88.978,89.004,232999998.0
2005-10-07 10:26:00,88.993,89.008,88.98,88.999,284099996.0
2005-10-07 10:27:00,89.003,89.006,88.982,88.982,73299999.0
2005-10-07 10:28:00,88.988,89.011,88.982,88.986,175499998.0
2005-10-07 10:29:00,88.995,89.0,88.979,88.979,237799996.0
2005-10-07 10:30:00,88.976,88.997,88.97,88.988,90400000.0
2005-10-07 10:31:00,88.986,89.002,88.955,88.988,136299996.0
2005-10-07 10:32:00,88.968,88.985,88.962,88.98,62499998.0
2005-10-07 10:33:00,88.978,88.99,88.969,88.985,160100001.0
2005-10-07 10:34:00,88.969,88.985,88.967,88.968,262900001.0
2005-10-07 10:35:00,88.974,88.98,88.946,88.957,227300000.0
2005-10-07 10:36:00,88.949,88.97,88.94,88.963,218599998.0
2005-10-07 10:37:00,88.945,88.979,88.945,88.971,240499998.0
2005-10-07 10:38:00,88.956,88.978,88.949,88.949,253000000.0
2005-10-07 10:39:00,88.982,88.986,88.968,88.968,230599999.0
2005-10-07 10:40:00,88.952,88.982,88.952,88.982,279200000.0
2005-10-07 10:41:00,88.975,88.988,88.962,88.976,207200003.0
2005-10-07 10:42:00,88.96,88.986,88.956,88.986,170600001.0
2005-10-07 10:43:00,88.978,88.994,88.954,88.971,271800003.0
2005-10-07 10:44:00,88.978,88.999,88.965,88.982,334899998.0
2005-10-07 10:45:00,88.988,88.988,88.967,88.976,284399996.0
2005-10-07 10:46:00,88.968,88.983,88.968,88.983,62800001.0
2005-10-07 10:47:00,88.967,88.983,88.96,88.983,232600002.0
2005-10-07 10:48:00,88.968,88.98,88.955,88.955,193900003.0
2005-10-07 10:49:00,88.979,88.989,88.962,88.978,171000003.0
2005-10-07 10:50:00,88.967,88.98,88.942,88.956,189900002.0
2005-10-07 10:51:00,88.937,88.954,88.937,88.942,267299997.0
2005-10-07 10:52:00,88.913,88.94,88.913,88.935,199099999.0
2005-10-07 10:53:00,88.94,88.946,88.918,88.923,273099999.0
2005-10-07 10:54:00,88.935,88.945,88.887,88.927,374799999.0
2005-10-07 10:55:00,88.947,88.956,88.932,88.941,241099998.0
2005-10-07 10:56:00,88.932,88.956,88.927,88.948,243900001.0
2005-10-07 10:57:00,88.949,88.96,88.936,88.937,288500001.0
2005-10-07 10:58:00,88.934,88.954,88.925,88.951,308099995.0
2005-10-07 10:59:00,88.935,88.935,88.913,88.913,183300000.0
2005-10-07 11:00:00,88.937,88.966,88.93,88.935,116699999.0
2005-10-07 11:01:00,88.968,88.968,88.939,88.944,327799999.0
2005-10-07 11:02:00,88.951,88.957,88.926,88.935,178000000.0
2005-10-07 11:03:00,88.949,88.953,88.922,88.929,144299999.0
2005-10-07 11:04:00,88.948,88.963,88.934,88.952,197800001.0
2005-10-07 11:05:00,88.953,88.966,88.938,88.942,284699997.0
2005-10-07 11:06:00,88.957,88.957,88.925,88.934,211999998.0
2005-10-07 11:07:00,88.94,88.955,88.94,88.955,123900000.0
2005-10-07 11:08:00,88.948,88.948,88.923,88.94,250399999.0
2005-10-07 11:09:00,88.945,88.954,88.931,88.935,88200001.0
2005-10-07 11:10:00,88.952,88.96,88.934,88.934,166100000.0
2005-10-07 11:11:00,88.919,88.955,88.919,88.95,351400000.0
2005-10-07 11:12:00,88.944,88.952,88.922,88.943,190999999.0
2005-10-07 11:13:00,88.941,88.945,88.923,88.929,292200002.0
2005-10-07 11:14:00,88.94,88.944,88.917,88.917,200799999.0
2005-10-07 11:15:00,88.905,88.927,88.895,88.919,266700000.0
2005-10-07 11:16:00,88.922,88.923,88.899,88.899,128699997.0
2005-10-07 11:17:00,88.903,88.937,88.903,88.937,236599995.0
2005-10-07 11:18:00,88.926,88.95,88.914,88.922,438500005.0
2005-10-07 11:19:00,88.938,88.952,88.925,88.932,104199999.0
2005-10-07 11:20:00,88.955,88.958,88.936,88.946,334399993.0
2005-10-07 11:21:00,88.949,88.955,88.93,88.955,228099999.0
2005-10-07 11:22:00,88.939,88.957,88.937,88.956,225500001.0
2005-10-07 11:23:00,88.934,88.952,88.924,88.942,182899996.0
2005-10-07 11:24:00,88.915,88.935,88.905,88.928,120999999.0
2005-10-07 11:25:00,88.916,88.929,88.899,88.916,173999998.0
2005-10-07 11:26:00,88.914,88.932,88.905,88.918,270700004.0
2005-10-07 11:27:00,88.911,88.936,88.908,88.923,142200000.0
2005-10-07 11:28:00,88.907,88.928,88.9,88.928,255299998.0
2005-10-07 11:29:00,88.913,88.924,88.892,88.906,264900002.0
2005-10-07 11:30:00,88.901,88.928,88.9,88.928,317900004.0
2005-10-07 11:31:00,88.933,88.937,88.911,88.911,227700001.0
2005-10-07 11:32:00,88.927,88.928,88.902,88.918,315600000.0
2005-10-07 11:33:00,88.884,88.911,88.873,88.897,273599997.0
2005-10-07 11:34:00,88.878,88.915,88.878,88.908,394099995.0
2005-10-07 11:35:00,88.883,88.91,88.882,88.91,164899997.0
2005-10-07 11:36:00,88.901,88.901,88.871,88.871,247200001.0
2005-10-07 11:37:00,88.884,88.902,88.876,88.896,158400002.0
2005-10-07 11:38:00,88.882,88.904,88.88,88.904,228399999.0
2005-10-07 11:39:00,88.882,88.904,88.88,88.899,170699997.0
2005-10-07 11:40:00,88.892,88.91,88.888,88.908,261399999.0
2005-10-07 11:41:00,88.912,88.917,88.893,88.893,298299997.0
2005-10-07 11:42:00,88.896,88.909,88.887,88.898,201400001.0
2005-10-07 11:43:00,88.887,88.908,88.876,88.888,201299995.0
2005-10-07 11:44:00,88.885,88.896,88.872,88.875,230200000.0
2005-10-07 11:45:00,88.875,88.885,88.862,88.874,319600002.0
2005-10-07 11:46:00,88.852,88.872,88.852,88.872,139000000.0
2005-10-07 11:47:00,88.866,88.879,88.852,88.862,215799995.0
2005-10-07 11:48:00,88.848,88.878,88.848,88.874,135700000.0
2005-10-07 11:49:00,88.868,88.874,88.838,88.838,340399996.0
2005-10-07 11:50:00,88.857,88.875,88.845,88.855,266400003.0
2005-10-07 11:51:00,88.837,88.862,88.831,88.857,158699997.0
2005-10-07 11:52:00,88.855,88.855,88.828,88.834,212699997.0
2005-10-07 11:53:00,88.844,88.861,88.831,88.85,280800004.0
2005-10-07 11:54:00,88.847,88.857,88.833,88.834,230099997.0
2005-10-07 11:55:00,88.851,88.858,88.836,88.841,200600002.0
2005-10-07 11:56:00,88.868,88.875,88.841,88.86,228899998.0
2005-10-07 11:57:00,88.858,88.881,88.855,88.877,199599998.0
2005-10-07 11:58:00,88.851,88.88,88.85,88.875,229499997.0
2005-10-07 11:59:00,88.86,88.883,88.856,88.882,262999996.0
2005-10-07 12:00:00,88.886,88.892,88.861,88.882,405999993.0
2005-10-07 12:01:00,88.888,88.894,88.866,88.875,199399997.0
2005-10-07 12:02:00,88.895,88.9,88.857,88.885,196700004.0
2005-10-07 12:03:00,88.896,88.897,88.863,88.882,249500001.0
2005-10-07 12:04:00,88.893,88.898,88.873,88.885,196899997.0
2005-10-07 12:05:00,88.894,88.908,88.869,88.881,259400002.0
2005-10-07 12:06:00,88.907,88.92,88.886,88.902,198700001.0
2005-10-07 12:07:00,88.905,88.913,88.888,88.893,213999999.0
2005-10-07 12:08:00,88.897,88.919,88.897,88.91,231599998.0
2005-10-07 12:09:00,88.893,88.919,88.889,88.904,384700002.0
2005-10-07 12:10:00,88.906,88.919,88.893,88.9,196100000.0
2005-10-07 12:11:00,88.917,88.926,88.896,88.917,228299999.0
2005-10-07 12:12:00,88.889,88.92,88.889,88.91,317400001.0
2005-10-07 12:13:00,88.911,88.922,88.891,88.91,233099998.0
2005-10-07 12:14:00,88.918,88.936,88.908,88.936,394299998.0
2005-10-07 12:15:00,88.948,88.954,88.92,88.931,202200000.0
2005-10-07 12:16:00,88.942,88.962,88.926,88.943,148699999.0
2005-10-07 12:17:00,88.963,88.979,88.936,88.936,280299999.0
2005-10-07 12:18:00,88.958,88.965,88.929,88.929,208200004.0
2005-10-07 12:19:00,88.943,88.954,88.929,88.931,313100005.0
2005-10-07 12:20:00,88.922,88.947,88.922,88.947,333100001.0
2005-10-07 12:21:00,88.93,88.952,88.92,88.939,341399997.0
2005-10-07 12:22:00,88.916,88.935,88.909,88.935,243799999.0
2005-10-07 12:23:00,88.94,88.94,88.91,88.91,117800000.0
2005-10-07 12:24:00,88.924,88.945,88.924,88.94,113500000.0
2005-10-07 12:25:00,88.931,88.944,88.914,88.914,190999999.0
2005-10-07 12:26:00,88.938,88.956,88.918,88.937,377799997.0
2005-10-07 12:27:00,88.943,88.943,88.917,88.918,285100001.0
2005-10-07 12:28:00,88.926,88.954,88.926,88.952,299200001.0
2005-10-07 12:29:00,88.943,88.958,88.933,88.958,435799999.0
2005-10-07 12:30:00,88.929,88.953,88.929,88.952,303600001.0
2005-10-07 12:31:00,88.945,88.958,88.927,88.945,352000002.0
2005-10-07 12:32:00,88.928,88.948,88.925,88.948,251599998.0
2005-10-07 12:33:00,88.925,88.946,88.925,88.938,226500000.0
2005-10-07 12:34:00,88.929,88.941,88.922,88.941,209200001.0
2005-10-07 12:35:00,88.928,88.949,88.923,88.949,201299999.0
2005-10-07 12:36:00,88.943,88.943,88.914,88.919,327399999.0
2005-10-07 12:37:00,88.918,88.943,88.915,88.942,135999997.0
2005-10-07 12:38:00,88.934,88.965,88.93,88.965,265999999.0
2005-10-07 12:39:00,88.961,88.966,88.934,88.952,97299999.0
2005-10-07 12:40:00,88.971,88.971,88.957,88.957,29499999.0
2005-10-07 12:41:00,88.973,88.973,88.95,88.958,145800001.0
2005-10-07 12:42:00,88.949,88.977,88.949,88.967,163499999.0
2005-10-07 12:43:00,88.963,88.975,88.955,88.975,113299999.0
2005-10-07 12:44:00,88.974,88.982,88.959,88.963,424799998.0
2005-10-07 12:45:00,88.938,88.962,88.926,88.947,277000000.0
2005-10-07 12:46:00,88.926,88.956,88.926,88.948,335199999.0
2005-10-07 12:47:00,88.957,88.973,88.944,88.948,285200000.0
2005-10-07 12:48:00,88.958,88.977,88.957,88.973,289499996.0
2005-10-07 12:49:00,88.955,88.986,88.955,88.963,240800001.0
2005-10-07 12:50:00,88.977,88.977,88.943,88.948,242000001.0
2005-10-07 12:51:00,88.939,88.966,88.931,88.966,187099999.0
2005-10-07 12:52:00,88.963,88.97,88.945,88.953,297400000.0
2005-10-07 12:53:00,88.95,88.962,88.898,88.898,198400002.0
2005-10-07 12:54:00,88.946,88.963,88.939,88.958,83500000.0
2005-10-07 12:55:00,88.927,88.966,88.927,88.958,205100002.0
2005-10-07 12:56:00,88.945,88.96,88.922,88.941,103500001.0
2005-10-07 12:57:00,88.946,88.964,88.946,88.964,81200002.0
2005-10-07 12:58:00,88.946,88.964,88.939,88.955,92400000.0
2005-10-07 12:59:00,88.953,88.956,88.918,88.918,335100003.0
2005-10-07 13:00:00,88.937,88.963,88.93,88.952,355399999.0
2005-10-07 13:01:00,88.947,88.963,88.939,88.954,274200003.0
2005-10-07 13:02:00,88.959,88.978,88.94,88.957,386199999.0
2005-10-07 13:03:00,88.97,88.979,88.953,88.979,135799998.0
2005-10-07 13:04:00,88.978,88.989,88.967,88.971,254700000.0
2005-10-07 13:05:00,88.986,88.988,88.958,88.958,291800000.0
2005-10-07 13:06:00,88.947,88.979,88.947,88.975,172500000.0
2005-10-07 13:07:00,88.964,88.973,88.939,88.939,215200000.0
2005-10-07 13:08:00,88.949,88.964,88.948,88.962,81400000.0
2005-10-07 13:09:00,88.957,88.96,88.926,88.926,209500004.0
2005-10-07 13:10:00,88.942,88.954,88.932,88.945,182899998.0
2005-10-07 13:11:00,88.948,88.954,88.921,88.954,323999996.0
2005-10-07 13:12:00,88.938,88.957,88.925,88.944,228799996.0
2005-10-07 13:13:00,88.953,88.961,88.937,88.937,170799997.0
2005-10-07 13:14:00,88.946,88.969,88.941,88.955,261000000.0
2005-10-07 13:15:00,88.938,88.96,88.927,88.948,275100004.0
2005-10-07 13:16:00,88.963,88.964,88.94,88.944,243799996.0
2005-10-07 13:17:00,88.96,88.966,88.905,88.942,300300001.0
2005-10-07 13:18:00,88.95,88.968,88.946,88.949,146099999.0
2005-10-07 13:19:00,88.955,88.965,88.939,88.942,216100001.0
2005-10-07 13:20:00,88.962,88.967,88.941,88.945,317599998.0
2005-10-07 13:21:00,88.957,88.967,88.944,88.944,153200000.0
2005-10-07 13:22:00,88.955,88.965,88.941,88.943,245199997.0
2005-10-07 13:23:00,88.955,88.957,88.931,88.935,227899997.0
2005-10-07 13:24:00,88.938,88.938,88.92,88.932,190099999.0
2005-10-07 13:25:00,88.926,88.953,88.926,88.946,236799996.0
2005-10-07 13:26:00,88.942,88.958,88.929,88.958,183100000.0
2005-10-07 13:27:00,88.933,88.952,88.923,88.945,277900003.0
2005-10-07 13:28:00,88.955,88.955,88.924,88.926,244400000.0
2005-10-07 13:29:00,88.933,88.947,88.919,88.947,236800000.0
2005-10-07 13:30:00,88.936,88.95,88.916,88.945,224500000.0
2005-10-07 13:31:00,88.931,88.95,88.927,88.95,239600000.0
2005-10-07 13:32:00,88.94,88.949,88.922,88.936,201099998.0
2005-10-07 13:33:00,88.935,88.96,88.935,88.96,122800002.0
2005-10-07 13:34:00,88.952,88.97,88.946,88.95,217400000.0
2005-10-07 13:35:00,88.95,88.97,88.941,88.97,246900002.0
2005-10-07 13:36:00,88.958,88.97,88.95,88.954,191099998.0
2005-10-07 13:37:00,88.97,88.97,88.942,88.942,97599998.0
2005-10-07 13:38:00,88.973,88.98,88.946,88.946,258800001.0
2005-10-07 13:39:00,88.98,88.98,88.951,88.967,261900006.0
2005-10-07 13:40:00,88.98,88.98,88.956,88.96,243399997.0
2005-10-07 13:41:00,88.977,88.978,88.935,88.939,185800000.0
2005-10-07 13:42:00,88.947,88.974,88.944,88.973,199099999.0
2005-10-07 13:43:00,88.977,88.977,88.952,88.952,289400004.0
2005-10-07 13:44:00,88.975,88.983,88.962,88.962,227700003.0
2005-10-07 13:45:00,88.953,88.978,88.941,88.958,240300002.0
2005-10-07 13:46:00,88.96,88.96,88.93,88.953,251199999.0
2005-10-07 13:47:00,88.947,88.971,88.927,88.961,409400002.0
2005-10-07 13:48:00,88.95,88.969,88.943,88.963,220499996.0
2005-10-07 13:49:00,88.961,88.973,88.948,88.955,250199994.0
2005-10-07 13:50:00,88.952,88.975,88.949,88.972,318799999.0
2005-10-07 13:51:00,88.965,88.975,88.951,88.967,75199999.0
2005-10-07 13:52:00,88.943,88.975,88.943,88.965,231799999.0
2005-10-07 13:53:00,88.962,88.975,88.944,88.96,334899998.0
2005-10-07 13:54:00,88.957,88.967,88.937,88.95,259100001.0
2005-10-07 13:55:00,88.962,88.964,88.951,88.951,23800000.0
2005-10-07 13:56:00,88.96,88.972,88.952,88.968,140500002.0
2005-10-07 13:57:00,88.966,88.967,88.94,88.963,246799997.0
2005-10-07 13:58:00,88.965,88.965,88.937,88.941,77599999.0
2005-10-07 13:59:00,88.967,88.967,88.944,88.946,148499998.0
2005-10-07 14:00:00,88.967,88.968,88.936,88.955,270500001.0
2005-10-07 14:01:00,88.973,88.977,88.954,88.963,356100003.0
2005-10-07 14:02:00,88.968,88.987,88.958,88.971,271799996.0
2005-10-07 14:03:00,88.953,88.97,88.949,88.963,217600002.0
2005-10-07 14:04:00,88.973,88.982,88.952,88.952,295199999.0
2005-10-07 14:05:00,88.962,88.985,88.954,88.972,165400001.0
2005-10-07 14:06:00,88.98,88.99,88.959,88.988,197799998.0
2005-10-07 14:07:00,88.989,88.992,88.967,88.967,215000000.0
2005-10-07 14:08:00,88.98,89.005,88.979,89.003,142399999.0
2005-10-07 14:09:00,89.0,89.002,88.979,88.985,218399999.0
2005-10-07 14:10:00,88.985,89.005,88.969,89.002,198500000.0
2005-10-07 14:11:00,88.999,88.999,88.971,88.978,147800002.0
2005-10-07 14:12:00,88.993,88.996,88.974,88.974,160999998.0
2005-10-07 14:13:00,88.996,88.998,88.975,88.977,180099999.0
2005-10-07 14:14:00,88.978,89.005,88.978,88.99,51200000.0
2005-10-07 14:15:00,88.983,88.998,88.969,88.99,157800001.0
2005-10-07 14:16:00,88.987,88.996,88.968,88.971,240299999.0
2005-10-07 14:17:00,88.978,89.005,88.978,89.003,170999999.0
2005-10-07 14:18:00,89.012,89.022,88.989,88.998,320099997.0
2005-10-07 14:19:00,89.007,89.019,88.99,89.005,184200001.0
2005-10-07 14:20:00,89.01,89.033,89.01,89.025,337900000.0
2005-10-07 14:21:00,89.029,89.054,89.012,89.054,117900001.0
2005-10-07 14:22:00,89.028,89.054,89.027,89.04,200499998.0
2005-10-07 14:23:00,89.031,89.043,89.003,89.003,286500002.0
2005-10-07 14:24:00,89.023,89.023,88.991,89.001,195700000.0
2005-10-07 14:25:00,89.001,89.026,88.992,89.008,175600001.0
2005-10-07 14:26:00,88.974,88.996,88.953,88.975,190100000.0
2005-10-07 14:27:00,88.955,88.97,88.933,88.945,203699995.0
2005-10-07 14:28:00,88.926,88.958,88.909,88.929,343599999.0
2005-10-07 14:29:00,88.965,88.981,88.94,88.957,294399998.0
2005-10-07 14:30:00,88.93,88.984,88.898,88.898,133600000.0
2005-10-07 14:31:00,88.91,88.919,88.848,88.904,216999999.0
2005-10-07 14:32:00,88.938,88.961,88.916,88.943,310800000.0
2005-10-07 14:33:00,88.916,88.944,88.909,88.919,190099999.0
2005-10-07 14:34:00,88.915,88.944,88.891,88.917,220900000.0
2005-10-07 14:35:00,88.902,88.928,88.893,88.91,156699998.0
2005-10-07 14:36:00,88.908,88.908,88.876,88.89,271300003.0
2005-10-07 14:37:00,88.916,88.942,88.9,88.92,88500000.0
2005-10-07 14:38:00,88.943,88.943,88.896,88.9,96300000.0
2005-10-07 14:39:00,88.9,88.914,88.879,88.908,225800001.0
2005-10-07 14:40:00,88.875,88.9,88.848,88.854,293000000.0
2005-10-07 14:41:00,88.854,88.876,88.844,88.855,268299995.0
2005-10-07 14:42:00,88.863,88.9,88.862,88.883,189299996.0
2005-10-07 14:43:00,88.907,88.92,88.894,88.915,273699997.0
2005-10-07 14:44:00,88.901,88.925,88.895,88.925,204500003.0
2005-10-07 14:45:00,88.91,88.933,88.89,88.923,281099998.0
2005-10-07 14:46:00,88.909,88.941,88.909,88.937,180399998.0
2005-10-07 14:47:00,88.924,88.944,88.89,88.915,165300000.0
2005-10-07 14:48:00,88.925,88.929,88.901,88.914,162099998.0
2005-10-07 14:49:00,88.919,88.92,88.884,88.884,162800000.0
2005-10-07 14:50:00,88.903,88.904,88.878,88.889,340300003.0
2005-10-07 14:51:00,88.894,88.904,88.869,88.887,265599999.0
2005-10-07 14:52:00,88.87,88.895,88.859,88.865,235299999.0
2005-10-07 14:53:00,88.855,88.886,88.855,88.882,219100000.0
2005-10-07 14:54:00,88.873,88.893,88.856,88.869,386800003.0
2005-10-07 14:55:00,88.883,88.889,88.855,88.855,273899999.0
2005-10-07 14:56:00,88.875,88.88,88.849,88.849,177900000.0
2005-10-07 14:57:00,88.854,88.854,88.804,88.804,216500001.0
2005-10-07 14:58:00,88.803,88.825,88.79,88.813,301000000.0
2005-10-07 14:59:00,88.804,88.814,88.764,88.789,299100001.0
2005-10-07 15:00:00,88.815,88.83,88.798,88.811,134700000.0
2005-10-07 15:01:00,88.85,88.863,88.837,88.851,178200000.0
2005-10-07 15:02:00,88.869,88.873,88.842,88.858,266400000.0
2005-10-07 15:03:00,88.869,88.888,88.852,88.87,232900001.0
2005-10-07 15:04:00,88.843,88.864,88.837,88.85,159199999.0
2005-10-07 15:05:00,88.836,88.875,88.828,88.859,211500003.0
2005-10-07 15:06:00,88.862,88.874,88.841,88.847,203499999.0
2005-10-07 15:07:00,88.842,88.873,88.839,88.873,90100000.0
2005-10-07 15:08:00,88.879,88.898,88.871,88.882,104999998.0
2005-10-07 15:09:00,88.864,88.88,88.851,88.865,307899999.0
2005-10-07 15:10:00,88.857,88.877,88.849,88.86,133200000.0
2005-10-07 15:11:00,88.862,88.862,88.838,88.849,135000000.0
2005-10-07 15:12:00,88.845,88.845,88.807,88.815,201999998.0
2005-10-07 15:13:00,88.819,88.857,88.809,88.836,233500002.0
2005-10-07 15:14:00,88.831,88.845,88.812,88.836,323999998.0
2005-10-07 15:15:00,88.82,88.848,88.816,88.832,357599999.0
2005-10-07 15:16:00,88.824,88.845,88.807,88.818,300799997.0
2005-10-07 15:17:00,88.832,88.84,88.808,88.809,484199997.0
2005-10-07 15:18:00,88.805,88.842,88.805,88.842,152699998.0
2005-10-07 15:19:00,88.847,88.873,88.825,88.843,332200004.0
2005-10-07 15:20:00,88.846,88.857,88.833,88.841,358499997.0
2005-10-07 15:21:00,88.828,88.848,88.813,88.839,224699997.0
2005-10-07 15:22:00,88.79,88.819,88.742,88.814,141099998.0
2005-10-07 15:23:00,88.827,88.836,88.795,88.799,276699997.0
2005-10-07 15:24:00,88.818,88.842,88.814,88.831,254999995.0
2005-10-07 15:25:00,88.829,88.829,88.794,88.818,294600000.0
2005-10-07 15:26:00,88.821,88.829,88.794,88.812,196699999.0
2005-10-07 15:27:00,88.811,88.833,88.808,88.83,341799995.0
2005-10-07 15:28:00,88.835,88.843,88.822,88.822,210799994.0
2005-10-07 15:29:00,88.818,88.855,88.818,88.852,140200000.0
2005-10-07 15:30:00,88.841,88.853,88.833,88.848,136399999.0
2005-10-07 15:31:00,88.83,88.854,88.83,88.842,155999999.0
2005-10-07 15:32:00,88.854,88.863,88.83,88.83,147199998.0
2005-10-07 15:33:00,88.828,88.839,88.821,88.839,124399998.0
2005-10-07 15:34:00,88.847,88.853,88.819,88.836,273599997.0
2005-10-07 15:35:00,88.845,88.845,88.812,88.812,174700003.0
2005-10-07 15:36:00,88.825,88.845,88.813,88.819,299399999.0
2005-10-07 15:37:00,88.806,88.827,88.803,88.815,127100000.0
2005-10-07 15:38:00,88.797,88.829,88.797,88.819,176500000.0
2005-10-07 15:39:00,88.803,88.816,88.795,88.816,147100000.0
2005-10-07 15:40:00,88.807,88.819,88.784,88.786,173800000.0
2005-10-07 15:41:00,88.81,88.843,88.803,88.82,61600000.0
2005-10-07 15:42:00,88.845,88.845,88.811,88.823,257200000.0
2005-10-07 15:43:00,88.819,88.826,88.768,88.768,200700002.0
2005-10-07 15:44:00,88.757,88.797,88.749,88.797,204400001.0
2005-10-07 15:45:00,88.799,88.806,88.783,88.784,221199998.0
2005-10-07 15:46:00,88.799,88.832,88.799,88.805,187199998.0
2005-10-07 15:47:00,88.792,88.824,88.792,88.821,240300002.0
2005-10-07 15:48:00,88.816,88.816,88.789,88.789,174999997.0
2005-10-07 15:49:00,88.797,88.823,88.78,88.797,153700000.0
2005-10-07 15:50:00,88.802,88.824,88.788,88.791,162000002.0
2005-10-07 15:51:00,88.812,88.827,88.794,88.804,241399997.0
2005-10-07 15:52:00,88.831,88.847,88.814,88.835,329900000.0
2005-10-07 15:53:00,88.806,88.83,88.801,88.81,233900000.0
2005-10-07 15:54:00,88.833,88.847,88.803,88.82,240500004.0
2005-10-07 15:55:00,88.844,88.861,88.838,88.844,282000004.0
2005-10-07 15:56:00,88.827,88.852,88.81,88.834,164000000.0
2005-10-07 15:57:00,88.836,88.864,88.822,88.85,343499995.0
2005-10-07 15:58:00,88.866,88.868,88.847,88.867,286899998.0
2005-10-07 15:59:00,88.845,88.864,88.824,88.853,102200000.0
2005-10-07 16:00:00,88.839,88.856,88.822,88.856,280700005.0
2005-10-07 16:01:00,88.859,88.869,88.846,88.847,138599998.0
2005-10-07 16:02:00,88.863,88.874,88.839,88.848,229200000.0
2005-10-07 16:03:00,88.875,88.896,88.87,88.88,222399998.0
2005-10-07 16:04:00,88.874,88.916,88.874,88.896,315400003.0
2005-10-07 16:05:00,88.896,88.916,88.891,88.907,220799999.0
2005-10-07 16:06:00,88.916,88.945,88.895,88.93,112099999.0
2005-10-07 16:07:00,88.96,88.96,88.93,88.95,156399997.0
2005-10-07 16:08:00,88.952,88.972,88.947,88.953,129600000.0
2005-10-07 16:09:00,88.952,88.973,88.94,88.951,112199998.0
2005-10-07 16:10:00,88.943,89.003,88.943,88.991,251900000.0
2005-10-07 16:11:00,88.983,89.001,88.971,88.981,219900003.0
2005-10-07 16:12:00,89.006,89.006,88.984,88.984,169699999.0
2005-10-07 16:13:00,88.966,89.001,88.938,88.985,216700000.0
2005-10-07 16:14:00,88.965,88.992,88.961,88.991,156299998.0
2005-10-07 16:15:00,88.992,89.013,88.984,88.995,274900004.0
2005-10-07 16:16:00,89.008,89.028,89.0,89.002,149800001.0
2005-10-07 16:17:00,89.006,89.006,88.96,88.96,140499999.0
2005-10-07 16:18:00,89.006,89.006,88.965,88.965,147899998.0
2005-10-07 16:19:00,88.985,88.992,88.966,88.968,212699995.0
2005-10-07 16:20:00,88.986,88.99,88.96,88.97,231399997.0
2005-10-07 16:21:00,88.975,88.975,88.949,88.953,167399999.0
2005-10-07 16:22:00,88.96,88.965,88.941,88.95,357000001.0
2005-10-07 16:23:00,88.947,88.947,88.908,88.908,275000001.0
2005-10-07 16:24:00,88.919,88.924,88.899,88.91,240800003.0
2005-10-07 16:25:00,88.932,88.943,88.91,88.943,153199999.0
2005-10-07 16:26:00,88.949,88.949,88.915,88.92,155099999.0
2005-10-07 16:27:00,88.914,88.914,88.876,88.876,356100001.0
2005-10-07 16:28:00,88.887,88.889,88.862,88.868,319800003.0
2005-10-07 16:29:00,88.882,88.891,88.859,88.859,190300002.0
2005-10-07 16:30:00,88.869,88.891,88.864,88.883,349400006.0
2005-10-07 16:31:00,88.888,88.892,88.859,88.874,239099998.0
2005-10-07 16:32:00,88.867,88.894,88.859,88.874,219599999.0
2005-10-07 16:33:00,88.868,88.893,88.865,88.879,210400001.0
2005-10-07 16:34:00,88.872,88.904,88.872,88.9,122000000.0
2005-10-07 16:35:00,88.887,88.903,88.881,88.894,226900002.0
2005-10-07 16:36:00,88.898,88.898,88.863,88.87,389199998.0
2005-10-07 16:37:00,88.872,88.921,88.865,88.921,299299998.0
2005-10-07 16:38:00,88.932,88.951,88.921,88.928,317900001.0
2005-10-07 16:39:00,88.951,88.957,88.937,88.944,160700002.0
2005-10-07 16:40:00,88.937,88.952,88.931,88.952,154200000.0
2005-10-07 16:41:00,88.956,88.965,88.941,88.941,218000000.0
2005-10-07 16:42:00,88.946,88.994,88.946,88.99,351099998.0
2005-10-07 16:43:00,88.981,88.989,88.955,88.955,229399999.0
2005-10-07 16:44:00,88.968,88.98,88.947,88.962,229499995.0
2005-10-07 16:45:00,88.969,88.99,88.961,88.976,295400001.0
2005-10-07 16:46:00,88.968,88.98,88.953,88.975,84199999.0
2005-10-07 16:47:00,88.985,88.985,88.954,88.954,215299997.0
2005-10-07 16:48:00,88.965,88.975,88.949,88.949,202200000.0
2005-10-07 16:49:00,88.927,88.952,88.927,88.94,299100001.0
2005-10-07 16:50:00,88.927,88.944,88.927,88.932,126099999.0
2005-10-07 16:51:00,88.927,88.961,88.927,88.953,113000000.0
2005-10-07 16:52:00,88.92,88.957,88.912,88.948,241399999.0
2005-10-07 16:53:00,88.933,88.949,88.921,88.942,204899999.0
2005-10-07 16:54:00,88.946,88.971,88.932,88.951,104500002.0
2005-10-07 16:55:00,88.972,88.972,88.942,88.942,302599997.0
2005-10-07 16:56:00,88.96,88.973,88.945,88.958,196799998.0
2005-10-07 16:57:00,88.95,88.962,88.937,88.951,295800001.0
2005-10-07 16:58:00,88.95,88.959,88.933,88.934,155500001.0
2005-10-07 16:59:00,88.901,88.923,88.901,88.915,373100007.0
2005-10-07 17:00:00,88.917,88.936,88.897,88.912,211799999.0
2005-10-07 17:01:00,88.938,88.962,88.934,88.955,180300000.0
2005-10-07 17:02:00,88.931,88.945,88.906,88.913,324200002.0
2005-10-07 17:03:00,88.905,88.911,88.879,88.879,225999998.0
2005-10-07 17:04:00,88.885,88.9,88.877,88.9,215199998.0
2005-10-07 17:05:00,88.887,88.905,88.878,88.896,250000003.0
2005-10-07 17:06:00,88.898,88.911,88.877,88.877,97099998.0
2005-10-07 17:07:00,88.875,88.895,88.868,88.87,342199999.0
2005-10-07 17:08:00,88.875,88.906,88.875,88.906,110300001.0
2005-10-07 17:09:00,88.901,88.901,88.869,88.884,152199999.0
2005-10-07 17:10:00,88.873,88.91,88.873,88.91,195200000.0
2005-10-07 17:11:00,88.907,88.907,88.873,88.873,185499998.0
2005-10-07 17:12:00,88.889,88.901,88.876,88.891,180499998.0
2005-10-07 17:13:00,88.899,88.906,88.868,88.891,243600000.0
2005-10-07 17:14:00,88.905,88.926,88.864,88.912,294299997.0
2005-10-07 17:15:00,88.921,88.921,88.889,88.889,234200000.0
2005-10-07 17:16:00,88.88,88.91,88.879,88.91,186499999.0
2005-10-07 17:17:00,88.904,88.91,88.883,88.897,291599999.0
2005-10-07 17:18:00,88.891,88.908,88.887,88.908,252899999.0
2005-10-07 17:19:00,88.895,88.919,88.88,88.895,294199998.0
2005-10-07 17:20:00,88.88,88.905,88.88,88.905,144100001.0
2005-10-07 17:21:00,88.898,88.921,88.892,88.915,329099999.0
2005-10-07 17:22:00,88.912,88.924,88.885,88.903,133600001.0
2005-10-07 17:23:00,88.9,88.903,88.871,88.888,106700000.0
2005-10-07 17:24:00,88.904,88.906,88.881,88.893,163700001.0
2005-10-07 17:25:00,88.877,88.896,88.864,88.88,207399998.0
2005-10-07 17:26:00,88.887,88.887,88.86,88.86,123200000.0
2005-10-07 17:27:00,88.869,88.898,88.869,88.884,158599999.0
2005-10-07 17:28:00,88.868,88.888,88.862,88.882,133000001.0
2005-10-07 17:29:00,88.866,88.886,88.859,88.885,197200000.0
2005-10-07 17:30:00,88.865,88.904,88.865,88.893,252099999.0
2005-10-07 17:31:00,88.888,88.889,88.865,88.87,288699999.0
2005-10-07 17:32:00,88.897,88.925,88.889,88.925,378500001.0
2005-10-07 17:33:00,88.907,88.924,88.891,88.905,236899996.0
2005-10-07 17:34:00,88.903,88.907,88.885,88.892,204500000.0
2005-10-07 17:35:00,88.89,88.905,88.879,88.901,277799998.0
2005-10-07 17:36:00,88.91,88.915,88.893,88.893,254500000.0
2005-10-07 17:37:00,88.889,88.905,88.876,88.896,213099998.0
2005-10-07 17:38:00,88.882,88.898,88.875,88.878,156099999.0
2005-10-07 17:39:00,88.884,88.906,88.876,88.889,149099999.0
2005-10-07 17:40:00,88.87,88.9,88.87,88.9,191299997.0
2005-10-07 17:41:00,88.89,88.9,88.879,88.9,126599998.0
2005-10-07 17:42:00,88.901,88.91,88.881,88.893,153700001.0
2005-10-07 17:43:00,88.878,88.915,88.863,88.894,232900002.0
2005-10-07 17:44:00,88.913,88.924,88.888,88.909,265099997.0
2005-10-07 17:45:00,88.912,88.925,88.897,88.914,217100001.0
2005-10-07 17:46:00,88.913,88.913,88.886,88.886,116000001.0
2005-10-07 17:47:00,88.906,88.913,88.893,88.897,339900000.0
2005-10-07 17:48:00,88.922,88.922,88.905,88.905,116199998.0
2005-10-07 17:49:00,88.902,88.932,88.894,88.911,208600000.0
2005-10-07 17:50:00,88.917,88.925,88.895,88.911,231700001.0
2005-10-07 17:51:00,88.899,88.93,88.899,88.93,231800000.0
2005-10-07 17:52:00,88.917,88.94,88.916,88.94,237100001.0
2005-10-07 17:53:00,88.908,88.93,88.907,88.93,104800002.0
2005-10-07 17:54:00,88.926,88.932,88.906,88.92,140800000.0
2005-10-07 17:55:00,88.912,88.925,88.886,88.905,243500001.0
2005-10-07 17:56:00,88.9,88.915,88.893,88.897,77400000.0
2005-10-07 17:57:00,88.894,88.908,88.874,88.892,325399999.0
2005-10-07 17:58:00,88.877,88.902,88.872,88.893,199999997.0
2005-10-07 17:59:00,88.875,88.904,88.875,88.904,211199997.0
2005-10-07 18:00:00,88.905,88.907,88.884,88.893,372000004.0
2005-10-07 18:01:00,88.9,88.916,88.88,88.896,1785300005.0
2005-10-07 18:02:00,88.94,88.94,88.92,88.93,1945999995.0
2005-10-07 18:03:00,88.94,88.95,88.93,88.94,1945999995.0
2005-10-07 18:04:00,88.95,88.95,88.94,88.94,1945999995.0
2005-10-07 18:05:00,88.93,88.94,88.93,88.93,1945999995.0
2005-10-07 18:06:00,88.92,88.92,88.92,88.92,1945999995.0
2005-10-07 18:07:00,88.93,88.93,88.92,88.92,1945999995.0
2005-10-07 18:08:00,88.93,88.95,88.92,88.95,1945999995.0
2005-10-07 18:09:00,88.96,88.96,88.94,88.95,1945999995.0
2005-10-07 18:10:00,88.9,88.921,88.875,88.894,1945999995.0
2005-10-07 18:11:00,88.887,88.902,88.866,88.884,1169399999.0
2005-10-07 18:12:00,88.907,88.907,88.875,88.876,1050099999.0
2005-10-07 18:13:00,88.879,88.924,88.873,88.904,1687699983.0
2005-10-07 18:14:00,88.93,88.94,88.92,88.93,972500006.0
2005-10-07 18:15:00,88.94,88.95,88.94,88.95,972500006.0
2005-10-07 18:16:00,88.94,88.97,88.94,88.96,972500006.0
2005-10-07 18:17:00,88.922,88.971,88.922,88.954,972500006.0
2005-10-07 18:18:00,88.961,88.977,88.946,88.957,968200000.0
2005-10-07 18:19:00,88.949,88.976,88.942,88.968,1865099987.0
2005-10-07 18:20:00,88.97,88.984,88.953,88.961,2085099998.0
2005-10-07 18:21:00,88.976,88.981,88.953,88.965,1901899992.0
2005-10-07 18:22:00,88.965,88.966,88.928,88.956,1436000000.0
2005-10-07 18:23:00,88.98,88.98,88.97,88.97,2122599992.0
2005-10-07 18:24:00,88.933,88.964,88.917,88.959,2122599992.0
2005-10-07 18:25:00,88.964,88.973,88.934,88.944,1823799999.0
2005-10-07 18:26:00,88.942,88.969,88.936,88.953,1834200007.0
2005-10-07 18:27:00,88.938,88.966,88.936,88.942,1344200014.0
2005-10-07 18:28:00,88.949,88.972,88.945,88.955,1482699997.0
2005-10-07 18:29:00,88.959,88.974,88.937,88.955,1099899996.0
2005-10-07 18:30:00,88.944,88.961,88.937,88.959,842199998.0
2005-10-07 18:31:00,88.955,88.966,88.932,88.938,1562900003.0
2005-10-07 18:32:00,88.938,88.962,88.934,88.954,2026600009.0
2005-10-07 18:33:00,88.97,88.98,88.96,88.97,2125799993.0
2005-10-07 18:34:00,88.92,88.945,88.905,88.925,2125799993.0
2005-10-07 18:35:00,88.919,88.941,88.903,88.922,1656799994.0
2005-10-07 18:36:00,88.923,88.934,88.901,88.904,993100001.0
2005-10-07 18:37:00,88.926,88.94,88.902,88.92,1115900005.0
2005-10-07 18:38:00,88.903,88.924,88.881,88.921,746299996.0
2005-10-07 18:39:00,88.914,88.942,88.903,88.937,935099999.0
2005-10-07 18:40:00,88.94,88.952,88.916,88.933,1776499994.0
2005-10-07 18:41:00,88.92,88.949,88.914,88.934,900200001.0
2005-10-07 18:42:00,88.935,88.942,88.9,88.9,1281500003.0
2005-10-07 18:43:00,88.903,88.927,88.9,88.925,485799992.0
2005-10-07 18:44:00,88.913,88.942,88.91,88.93,708900002.0
2005-10-07 18:45:00,88.901,88.952,88.901,88.926,735100002.0
2005-10-07 18:46:00,88.925,88.948,88.921,88.938,868099999.0
2005-10-07 18:47:00,88.959,88.963,88.926,88.941,167799997.0
2005-10-07 18:48:00,88.935,88.94,88.911,88.927,522399998.0
2005-10-07 18:49:00,88.944,88.949,88.893,88.923,713899985.0
2005-10-07 18:50:00,88.922,88.966,88.922,88.952,712199998.0
2005-10-07 18:51:00,88.938,88.965,88.93,88.951,999099990.0
2005-10-07 18:52:00,88.953,88.973,88.922,88.955,1363300006.0
2005-10-07 18:53:00,88.956,88.957,88.914,88.942,1662699991.0
2005-10-07 18:54:00,88.944,88.963,88.932,88.951,1509099997.0
2005-10-07 18:55:00,88.953,88.976,88.947,88.965,1767399999.0
2005-10-07 18:56:00,88.965,88.993,88.942,88.977,505200003.0
2005-10-07 18:57:00,88.993,88.997,88.966,88.966,470300002.0
2005-10-07 18:58:00,88.972,88.995,88.958,88.995,1022700000.0
2005-10-07 18:59:00,88.976,89.01,88.959,89.01,1175999998.0
2005-10-07 19:00:00,89.016,89.017,88.979,88.979,358100001.0
2005-10-07 19:01:00,89.003,89.026,88.99,88.99,492500002.0
2005-10-07 19:02:00,89.011,89.031,88.993,88.993,163299999.0
2005-10-07 19:03:00,88.99,89.001,88.96,88.965,574299997.0
2005-10-07 19:04:00,88.992,88.992,88.961,88.968,545300001.0
2005-10-07 19:05:00,88.975,88.984,88.952,88.952,472400004.0
2005-10-07 19:06:00,88.965,88.965,88.93,88.93,934299993.0
2005-10-07 19:07:00,88.962,88.994,88.949,88.966,1366699994.0
2005-10-07 19:08:00,88.985,88.993,88.963,88.985,1925199991.0
2005-10-07 19:09:00,88.962,88.99,88.954,88.987,893599996.0
2005-10-07 19:10:00,89.002,89.01,88.969,88.986,306100002.0
2005-10-07 19:11:00,88.995,88.995,88.972,88.977,560799997.0
2005-10-07 19:12:00,88.997,89.005,88.981,88.997,289700002.0
2005-10-07 19:13:00,88.978,88.995,88.953,88.971,470000005.0
2005-10-07 19:14:00,88.976,88.987,88.964,88.971,315800003.0
2005-10-07 19:15:00,88.973,88.988,88.941,88.964,852700000.0
2005-10-07 19:16:00,88.96,88.979,88.956,88.979,467999998.0
2005-10-07 19:17:00,88.963,88.988,88.95,88.979,656599994.0
2005-10-07 19:18:00,88.975,88.98,88.952,88.952,483400000.0
2005-10-07 19:19:00,88.946,88.99,88.946,88.967,1137599995.0
2005-10-07 19:20:00,88.98,88.994,88.953,88.966,741299986.0
2005-10-07 19:21:00,88.966,88.997,88.964,88.994,933399995.0
2005-10-07 19:22:00,89.003,89.007,88.983,89.004,153600000.0
2005-10-07 19:23:00,89.003,89.006,88.97,88.974,1569200013.0
2005-10-07 19:24:00,88.985,89.002,88.968,88.987,728100001.0
2005-10-07 19:25:00,88.949,88.996,88.943,88.957,1044699998.0
2005-10-07 19:26:00,88.985,89.002,88.968,88.968,2017800003.0
2005-10-07 19:27:00,88.98,89.002,88.967,88.977,1350599986.0
2005-10-07 19:28:00,88.949,88.978,88.947,88.978,900700002.0
2005-10-07 19:29:00,88.978,88.978,88.945,88.955,430899999.0
2005-10-07 19:30:00,88.958,88.974,88.936,88.955,1182500000.0
2005-10-07 19:31:00,88.961,88.979,88.952,88.965,621800001.0
2005-10-07 19:32:00,88.953,88.985,88.937,88.945,951299993.0
2005-10-07 19:33:00,88.927,88.976,88.927,88.976,735999997.0
2005-10-07 19:34:00,88.976,88.976,88.94,88.953,1219300001.0
2005-10-07 19:35:00,88.978,88.993,88.957,88.957,741199992.0
2005-10-07 19:36:00,88.95,88.973,88.948,88.973,483399999.0
2005-10-07 19:37:00,88.974,88.99,88.969,88.985,168399998.0
2005-10-07 19:38:00,88.985,88.995,88.966,88.97,877500002.0
2005-10-07 19:39:00,88.981,88.99,88.959,88.97,658000007.0
2005-10-07 19:40:00,88.967,88.988,88.952,88.972,834200000.0
2005-10-07 19:41:00,88.958,88.998,88.95,88.96,1074199985.0
2005-10-07 19:42:00,88.978,88.996,88.964,88.974,747899996.0
2005-10-07 19:43:00,88.964,88.988,88.964,88.982,405699998.0
2005-10-07 19:44:00,88.976,88.987,88.962,88.965,919100002.0
2005-10-07 19:45:00,88.972,88.987,88.955,88.974,340799999.0
2005-10-07 19:46:00,88.984,88.988,88.963,88.964,614099997.0
2005-10-07 19:47:00,88.964,88.983,88.95,88.979,321199999.0
2005-10-07 19:48:00,88.959,88.978,88.95,88.963,1344400003.0
2005-10-07 19:49:00,88.944,88.963,88.933,88.934,771100001.0
2005-10-07 19:50:00,88.936,88.974,88.91,88.925,460799994.0
2005-10-07 19:51:00,88.92,88.946,88.903,88.906,488899996.0
2005-10-07 19:52:00,88.942,88.952,88.924,88.931,440100000.0
2005-10-07 19:53:00,88.953,88.956,88.932,88.947,941700008.0
2005-10-07 19:54:00,88.947,88.95,88.923,88.929,697800004.0
2005-10-07 19:55:00,88.925,88.943,88.915,88.943,232400000.0
2005-10-07 19:56:00,88.947,88.947,88.919,88.926,424399997.0
2005-10-07 19:57:00,88.945,88.95,88.911,88.935,704499995.0
2005-10-07 19:58:00,88.914,88.95,88.913,88.947,633700003.0
2005-10-07 19:59:00,88.953,88.96,88.938,88.94,884900002.0
2005-10-07 20:00:00,88.955,88.955,88.94,88.94,467600001.0
2005-10-07 20:01:00,88.95,88.965,88.913,88.948,663699995.0
2005-10-07 20:02:00,88.952,88.955,88.93,88.933,578299996.0
2005-10-07 20:03:00,88.94,88.971,88.923,88.953,550899998.0
2005-10-07 20:04:00,88.949,88.953,88.926,88.952,556899999.0
2005-10-07 20:05:00,88.957,88.957,88.925,88.928,324899995.0
2005-10-07 20:06:00,88.923,88.964,88.923,88.946,794700005.0
2005-10-07 20:07:00,88.942,88.962,88.932,88.948,510600007.0
2005-10-07 20:08:00,88.952,88.959,88.925,88.946,893499996.0
2005-10-07 20:09:00,88.948,88.963,88.923,88.932,585799999.0
2005-10-07 20:10:00,88.943,88.961,88.935,88.948,752100003.0
2005-10-07 20:11:00,88.924,88.947,88.896,88.928,1484499996.0
2005-10-07 20:12:00,88.896,88.938,88.896,88.926,1490900001.0
2005-10-07 20:13:00,88.921,88.929,88.905,88.911,862499998.0
2005-10-07 20:14:00,88.92,88.92,88.886,88.886,469099993.0
2005-10-07 20:15:00,88.883,88.92,88.882,88.913,995699997.0
2005-10-07 20:16:00,88.917,88.929,88.893,88.91,1337199993.0
2005-10-07 20:17:00,88.915,88.94,88.903,88.92,241999998.0
2005-10-07 20:18:00,88.939,88.95,88.93,88.945,197199999.0
2005-10-07 20:19:00,88.926,88.948,88.912,88.934,1464499991.0
2005-10-07 20:20:00,88.914,88.938,88.894,88.917,1562299997.0
2005-10-07 20:21:00,88.93,88.943,88.916,88.925,371800000.0
2005-10-07 20:22:00,88.939,88.951,88.921,88.926,930699999.0
2005-10-07 20:23:00,88.947,88.95,88.915,88.922,796599998.0
2005-10-07 20:24:00,88.919,88.942,88.914,88.941,579899996.0
2005-10-07 20:25:00,88.943,88.957,88.923,88.923,544500002.0
2005-10-07 20:26:00,88.925,88.948,88.924,88.944,397999999.0
2005-10-07 20:27:00,88.932,88.947,88.914,88.929,1232299992.0
2005-10-07 20:28:00,88.936,88.953,88.923,88.923,1998499992.0
2005-10-07 20:30:00,88.97,88.97,88.96,88.97,1809699993.0
2005-10-07 20:31:00,88.948,88.948,88.915,88.936,1809699993.0
2005-10-07 20:32:00,88.97,88.97,88.95,88.96,606599999.0
2005-10-07 20:33:00,88.938,88.938,88.894,88.916,606599999.0
2005-10-07 20:34:00,88.913,88.932,88.895,88.917,334700000.0
2005-10-07 20:35:00,88.919,88.931,88.9,88.9,686100000.0
2005-10-07 20:36:00,88.917,88.967,88.917,88.955,688300006.0
2005-10-07 20:37:00,88.963,88.996,88.954,88.972,573699998.0
2005-10-07 20:38:00,88.995,89.014,88.976,88.99,1283799994.0
2005-10-07 20:39:00,89.012,89.021,88.993,88.995,1114500000.0
2005-10-07 20:40:00,89.003,89.007,88.978,88.982,1641399987.0
2005-10-07 20:41:00,88.971,88.99,88.961,88.99,782500004.0
2005-10-07 20:42:00,88.967,89.003,88.938,88.955,1027000000.0
2005-10-07 20:43:00,88.947,89.0,88.941,89.0,653799993.0
2005-10-07 20:44:00,88.982,88.998,88.971,88.994,1179299989.0
2005-10-07 20:45:00,88.971,88.996,88.962,88.982,923799995.0
2005-10-07 20:46:00,88.98,88.981,88.948,88.948,1070099999.0
2005-10-07 20:47:00,88.957,88.998,88.954,88.982,1272199998.0
2005-10-07 20:48:00,88.969,88.99,88.961,88.976,947299992.0
2005-10-07 20:49:00,88.973,88.981,88.953,88.959,750299989.0
2005-10-07 20:50:00,88.954,88.973,88.941,88.968,832199990.0
2005-10-07 20:51:00,88.965,88.975,88.952,88.953,673599998.0
2005-10-07 20:52:00,88.965,88.982,88.942,88.972,631199994.0
2005-10-07 20:53:00,88.979,88.987,88.946,88.972,1399499992.0
2005-10-07 20:54:00,88.969,88.985,88.953,88.978,289799997.0
2005-10-07 20:55:00,88.986,88.998,88.969,88.992,1022000003.0
2005-10-07 20:56:00,88.988,89.0,88.97,88.987,1045799995.0
2005-10-07 20:57:00,88.981,89.008,88.974,88.991,1287799998.0
2005-10-07 20:58:00,89.02,89.02,89.02,89.02,2068600004.0
2005-10-07 20:59:00,88.985,89.003,88.954,88.994,2068600004.0
2005-10-07 21:00:00,89.02,89.02,89.0,89.01,898600013.0
2005-10-07 21:01:00,89.02,89.02,89.0,89.01,898600013.0
2005-10-07 21:02:00,88.983,88.99,88.959,88.976,898600013.0
2005-10-07 21:03:00,88.985,88.985,88.943,88.943,544799997.0
2005-10-07 21:04:00,88.95,88.975,88.945,88.957,384400000.0
2005-10-07 21:05:00,88.93,88.962,88.93,88.953,339699996.0
2005-10-07 21:06:00,88.928,88.961,88.901,88.947,592599991.0
2005-10-07 21:07:00,88.928,88.95,88.922,88.936,565400001.0
2005-10-07 21:08:00,88.912,88.954,88.899,88.905,603999996.0
2005-10-07 21:09:00,88.925,88.941,88.903,88.921,364800000.0
2005-10-07 21:10:00,88.949,88.952,88.913,88.913,492499997.0
2005-10-07 21:11:00,88.917,88.95,88.917,88.95,426699996.0
2005-10-07 21:12:00,88.932,88.966,88.931,88.953,471199999.0
2005-10-07 21:13:00,88.949,89.005,88.948,88.964,1038899992.0
2005-10-07 21:14:00,88.97,88.975,88.949,88.954,1184999991.0
2005-10-07 21:15:00,88.943,88.96,88.934,88.955,993400004.0
2005-10-07 21:16:00,88.97,89.031,88.962,89.028,778000001.0
2005-10-07 21:17:00,88.945,88.965,88.93,88.955,1175400000.0
2005-10-07 21:18:00,88.943,88.97,88.936,88.965,652100002.0
2005-10-07 21:19:00,88.978,89.021,88.959,88.962,955299996.0
2005-10-07 21:20:00,88.989,89.026,88.959,88.985,1563799991.0
2005-10-07 21:21:00,88.962,88.985,88.951,88.974,1818099988.0
2005-10-07 21:22:00,88.96,88.98,88.948,88.975,1669699996.0
2005-10-07 21:23:00,88.977,89.022,88.951,88.985,757199998.0
2005-10-07 21:24:00,88.988,89.002,88.947,88.96,872500000.0
2005-10-07 21:25:00,88.975,88.98,88.956,88.962,1647000002.0
2005-10-07 21:26:00,88.99,89.025,88.972,88.985,523700001.0
2005-10-07 21:27:00,88.971,88.992,88.946,88.973,446699999.0
2005-10-07 21:28:00,88.964,89.001,88.949,89.001,311199999.0
2005-10-07 21:29:00,88.975,88.985,88.95,88.977,668700001.0
2005-10-07 21:30:00,88.981,89.001,88.949,88.975,355699999.0
2005-10-07 21:31:00,88.972,88.978,88.954,88.963,347699997.0
2005-10-07 21:32:00,88.99,89.005,88.962,88.99,1230099999.0
2005-10-07 21:33:00,88.965,88.97,88.95,88.951,277999999.0
2005-10-07 21:34:00,88.984,89.009,88.949,88.949,487099998.0
2005-10-07 21:35:00,88.975,89.007,88.958,88.997,375800003.0
2005-10-07 21:36:00,88.961,88.973,88.944,88.956,162300000.0
2005-10-07 21:37:00,88.965,89.033,88.961,89.002,430100003.0
2005-10-07 21:38:00,88.974,88.977,88.953,88.953,412199998.0
2005-10-07 21:39:00,88.97,88.985,88.955,88.974,281000000.0
2005-10-07 21:40:00,89.021,89.038,88.971,89.007,590499992.0
2005-10-07 21:41:00,88.985,89.011,88.952,88.952,383400000.0
2005-10-07 21:42:00,88.956,88.97,88.938,88.96,636800000.0
2005-10-07 21:43:00,88.98,89.014,88.965,88.985,676500000.0
2005-10-07 21:44:00,88.992,89.005,88.955,88.967,1442899997.0
2005-10-07 21:45:00,88.957,89.012,88.951,88.997,869499996.0
2005-10-07 21:46:00,88.967,88.984,88.957,88.977,539399997.0
2005-10-07 21:47:00,88.985,88.995,88.968,88.971,885599998.0
2005-10-07 21:48:00,89.01,89.016,88.983,88.983,289499999.0
2005-10-07 21:49:00,88.983,89.007,88.971,88.993,795799997.0
2005-10-07 21:50:00,88.977,89.011,88.977,89.011,136899998.0
2005-10-07 21:51:00,88.982,88.997,88.968,88.984,437299993.0
2005-10-07 21:52:00,88.957,88.984,88.95,88.969,622099993.0
2005-10-07 21:53:00,88.975,88.985,88.956,88.956,251200001.0
2005-10-07 21:54:00,88.972,88.983,88.957,88.965,179599999.0
2005-10-07 21:55:00,88.969,89.001,88.958,88.982,256899998.0
2005-10-07 21:56:00,88.992,88.992,88.965,88.965,504699996.0
2005-10-07 21:57:00,88.95,88.978,88.927,88.931,211900001.0
2005-10-07 21:58:00,88.957,88.969,88.955,88.967,278700002.0
2005-10-07 21:59:00,88.958,88.978,88.92,88.961,617899996.0
2005-10-07 22:00:00,88.943,88.962,88.919,88.96,769699995.0
2005-10-07 22:01:00,88.961,88.997,88.948,88.963,838499994.0
2005-10-07 22:02:00,88.965,88.975,88.946,88.95,1271799998.0
2005-10-07 22:03:00,88.953,88.965,88.936,88.946,292800001.0
2005-10-07 22:04:00,89.002,89.002,88.967,88.97,876100009.0
2005-10-07 22:05:00,88.99,88.99,88.943,88.955,318899998.0
2005-10-07 22:06:00,88.936,88.952,88.921,88.94,140899999.0
2005-10-07 22:07:00,88.922,88.941,88.918,88.93,120899999.0
2005-10-07 22:08:00,88.93,88.949,88.927,88.948,195199999.0
2005-10-07 22:09:00,88.989,89.02,88.976,88.995,495799993.0
2005-10-07 22:10:00,88.96,88.975,88.932,88.932,238200002.0
2005-10-07 22:11:00,89.008,89.024,88.99,89.001,496799997.0
2005-10-07 22:12:00,88.96,88.986,88.95,88.97,340999996.0
2005-10-07 22:13:00,89.006,89.018,88.976,88.995,614400004.0
2005-10-07 22:14:00,88.981,89.016,88.976,89.003,208199999.0
2005-10-07 22:15:00,88.99,89.009,88.978,88.983,651700004.0
2005-10-07 22:16:00,88.961,88.965,88.938,88.94,406000001.0
2005-10-07 22:17:00,88.949,88.968,88.943,88.95,114299997.0
2005-10-07 22:18:00,88.939,88.962,88.939,88.961,248000000.0
2005-10-07 22:19:00,88.974,89.007,88.971,88.99,198700000.0
2005-10-07 22:20:00,88.95,88.977,88.95,88.977,286600004.0
2005-10-07 22:21:00,88.964,88.992,88.964,88.98,180300000.0
2005-10-07 22:22:00,88.992,89.017,88.974,88.974,557099994.0
2005-10-07 22:23:00,88.972,88.973,88.954,88.954,205500002.0
2005-10-07 22:24:00,88.968,88.979,88.952,88.965,171300002.0
2005-10-07 22:25:00,88.963,88.964,88.939,88.943,197899997.0
2005-10-07 22:26:00,88.93,88.955,88.93,88.93,260999997.0
2005-10-07 22:27:00,88.988,89.003,88.971,88.994,745300002.0
2005-10-07 22:28:00,88.947,88.954,88.932,88.937,416900001.0
2005-10-07 22:29:00,88.978,88.99,88.95,88.95,227000000.0
2005-10-07 22:30:00,88.977,89.006,88.97,89.001,458000003.0
2005-10-07 22:31:00,88.983,88.99,88.965,88.973,95899999.0
2005-10-07 22:32:00,88.953,88.984,88.953,88.971,256199998.0
2005-10-07 22:33:00,88.955,88.957,88.936,88.936,461700000.0
2005-10-07 22:34:00,88.953,88.96,88.935,88.937,486600003.0
2005-10-07 22:35:00,88.975,88.986,88.963,88.963,277299993.0
2005-10-07 22:36:00,88.965,88.974,88.947,88.957,379099997.0
2005-10-07 22:37:00,88.955,88.977,88.95,88.971,288999996.0
2005-10-07 22:38:00,88.953,88.977,88.948,88.963,218899998.0
2005-10-07 22:39:00,88.973,89.002,88.959,88.972,259500002.0
2005-10-07 22:40:00,88.946,88.972,88.946,88.971,361900000.0
2005-10-07 22:41:00,88.964,88.99,88.96,88.99,198500000.0
2005-10-07 22:42:00,88.99,89.038,88.988,89.027,198700001.0
2005-10-07 22:43:00,88.986,89.014,88.981,88.995,731699999.0
2005-10-07 22:44:00,88.986,89.015,88.985,89.009,448099994.0
2005-10-07 22:45:00,89.005,89.032,88.993,89.025,451300000.0
2005-10-07 22:46:00,89.01,89.028,88.992,89.024,429800003.0
2005-10-07 22:47:00,89.023,89.023,88.996,89.001,256199995.0
2005-10-07 22:48:00,89.024,89.027,88.983,88.988,679200002.0
2005-10-07 22:49:00,89.051,89.061,89.031,89.037,613699992.0
2005-10-07 22:50:00,89.025,89.038,89.01,89.03,279199997.0
2005-10-07 22:51:00,89.013,89.049,89.013,89.049,587299995.0
2005-10-07 22:52:00,89.036,89.036,89.013,89.013,109800001.0
2005-10-07 22:53:00,89.015,89.035,88.987,89.001,356200000.0
2005-10-07 22:54:00,88.968,88.99,88.953,88.968,299699995.0
2005-10-07 22:55:00,88.957,88.979,88.957,88.979,407100001.0
2005-10-07 22:56:00,88.96,88.986,88.96,88.986,299900001.0
2005-10-07 22:57:00,88.978,88.995,88.956,88.99,193300001.0
2005-10-07 22:58:00,88.991,89.007,88.979,88.998,181799998.0
2005-10-07 22:59:00,89.041,89.042,88.989,88.989,260299999.0
2005-10-09 23:00:00,88.988,88.99,88.959,88.972,110199999.0
2005-10-09 23:01:00,88.947,88.947,88.815,88.816,188199998.0
2005-10-09 23:02:00,88.815,88.834,88.804,88.832,174699998.0
2005-10-09 23:03:00,88.823,88.823,88.795,88.818,179699999.0
2005-10-09 23:04:00,88.806,88.828,88.795,88.825,376299995.0
2005-10-09 23:05:00,88.822,88.822,88.797,88.797,216799998.0
2005-10-09 23:06:00,88.812,88.879,88.8,88.847,252800001.0
2005-10-09 23:07:00,88.832,88.893,88.829,88.893,272300004.0
2005-10-09 23:08:00,88.897,88.897,88.833,88.833,324499998.0
2005-10-09 23:09:00,88.823,88.84,88.815,88.827,175399997.0
2005-10-09 23:10:00,88.844,88.861,88.834,88.846,148200000.0
2005-10-09 23:11:00,88.845,88.881,88.835,88.851,264899998.0
2005-10-09 23:12:00,88.835,88.883,88.835,88.857,236999998.0
2005-10-09 23:13:00,88.84,88.879,88.818,88.852,132599999.0
2005-10-09 23:14:00,88.885,88.898,88.821,88.829,277799994.0
2005-10-09 23:15:00,88.824,88.851,88.824,88.845,148200000.0
2005-10-09 23:16:00,88.829,88.862,88.825,88.845,202900000.0
2005-10-09 23:17:00,88.82,88.859,88.82,88.852,250800004.0
2005-10-09 23:18:00,88.846,88.86,88.827,88.845,325800000.0
2005-10-09 23:19:00,88.824,88.85,88.824,88.85,118000000.0
2005-10-09 23:20:00,88.859,88.859,88.826,88.836,206799999.0
2005-10-09 23:21:00,88.853,88.862,88.838,88.851,252899998.0
2005-10-09 23:22:00,88.838,88.853,88.811,88.829,206899999.0
2005-10-09 23:23:00,88.834,88.848,88.823,88.846,142900001.0
2005-10-09 23:24:00,88.844,88.849,88.825,88.825,294899998.0
2005-10-09 23:25:00,88.822,88.87,88.817,88.849,229700001.0
2005-10-09 23:26:00,88.86,88.895,88.847,88.855,185399999.0
2005-10-09 23:27:00,88.83,88.854,88.83,88.83,224999997.0
2005-10-09 23:28:00,88.857,88.87,88.829,88.852,323099997.0
2005-10-09 23:29:00,88.854,88.883,88.837,88.863,231299996.0
2005-10-09 23:30:00,88.876,88.876,88.822,88.822,187799996.0
2005-10-09 23:31:00,88.832,88.855,88.817,88.839,171700001.0
2005-10-09 23:32:00,88.839,88.858,88.816,88.848,172700001.0
2005-10-09 23:33:00,88.821,88.861,88.821,88.845,199300000.0
2005-10-09 23:34:00,88.856,88.856,88.818,88.822,279999997.0
2005-10-09 23:35:00,88.82,88.85,88.795,88.84,354799996.0
2005-10-09 23:36:00,88.85,88.863,88.842,88.843,122299999.0
2005-10-09 23:37:00,88.847,88.864,88.826,88.826,182799998.0
2005-10-09 23:38:00,88.851,88.851,88.819,88.819,169000003.0
2005-10-09 23:39:00,88.84,88.861,88.822,88.822,165400001.0
2005-10-09 23:40:00,88.812,88.842,88.806,88.819,265500002.0
2005-10-09 23:41:00,88.831,88.843,88.814,88.827,248000000.0
2005-10-09 23:42:00,88.817,88.843,88.815,88.838,227199994.0
2005-10-09 23:43:00,88.839,88.84,88.814,88.826,140999998.0
2005-10-09 23:44:00,88.805,88.842,88.796,88.842,353200003.0
2005-10-09 23:45:00,88.843,88.873,88.821,88.842,162799998.0
2005-10-09 23:46:00,88.83,88.877,88.823,88.83,294899999.0
2005-10-09 23:47:00,88.826,88.855,88.826,88.849,290499997.0
2005-10-09 23:48:00,88.848,88.859,88.831,88.838,191199996.0
2005-10-09 23:49:00,88.828,88.849,88.819,88.823,243100003.0
2005-10-09 23:50:00,88.811,88.853,88.811,88.853,206400001.0
2005-10-09 23:51:00,88.813,88.845,88.806,88.842,223399999.0
2005-10-09 23:52:00,88.838,88.838,88.817,88.819,108900001.0
2005-10-09 23:53:00,88.859,88.863,88.835,88.848,187499999.0
2005-10-09 23:54:00,88.823,88.845,88.812,88.845,173599997.0
2005-10-09 23:55:00,88.824,88.846,88.824,88.846,192899998.0
2005-10-09 23:56:00,88.858,88.875,88.843,88.853,243999997.0
2005-10-09 23:57:00,88.864,88.883,88.848,88.848,303300001.0
2005-10-09 23:58:00,88.83,88.858,88.826,88.835,375800000.0
2005-10-09 23:59:00,88.845,88.865,88.829,88.854,349299997.0
2005-10-10 00:00:00,88.862,88.871,88.835,88.851,154600000.0
2005-10-10 00:01:00,88.843,88.855,88.805,88.805,291500002.0
2005-10-10 00:02:00,88.86,88.885,88.86,88.87,172300000.0
2005-10-10 00:03:00,88.984,88.984,88.864,88.868,178999995.0
2005-10-10 00:04:00,88.829,88.865,88.829,88.865,200099997.0
2005-10-10 00:05:00,88.831,88.846,88.807,88.84,265599997.0
2005-10-10 00:06:00,88.837,88.857,88.825,88.844,218099999.0
2005-10-10 00:07:00,88.856,88.889,88.842,88.872,277200004.0
2005-10-10 00:08:00,88.876,88.899,88.856,88.863,120800000.0
2005-10-10 00:09:00,88.857,88.87,88.808,88.808,224999999.0
2005-10-10 00:10:00,88.867,88.867,88.815,88.821,176099998.0
2005-10-10 00:11:00,88.809,88.884,88.805,88.844,275000001.0
2005-10-10 00:12:00,88.871,88.886,88.833,88.849,196400000.0
2005-10-10 00:13:00,88.855,88.887,88.848,88.856,155200000.0
2005-10-10 00:14:00,88.858,88.867,88.84,88.85,241499997.0
2005-10-10 00:15:00,88.861,88.861,88.835,88.835,218299996.0
2005-10-10 00:16:00,88.84,88.86,88.837,88.86,337500004.0
2005-10-10 00:17:00,88.86,88.86,88.823,88.823,201299997.0
2005-10-10 00:18:00,88.843,88.847,88.823,88.83,186399998.0
2005-10-10 00:19:00,88.844,88.848,88.825,88.834,179900000.0
2005-10-10 00:20:00,88.835,88.846,88.81,88.81,239099995.0
2005-10-10 00:21:00,88.82,88.84,88.815,88.832,171599997.0
2005-10-10 00:22:00,88.835,88.838,88.817,88.83,135199997.0
2005-10-10 00:23:00,88.835,88.844,88.815,88.824,100000002.0
2005-10-10 00:24:00,88.858,88.864,88.823,88.83,115100000.0
2005-10-10 00:25:00,88.827,88.839,88.815,88.822,161599996.0
2005-10-10 00:26:00,88.807,88.828,88.797,88.828,130300000.0
2005-10-10 00:27:00,88.822,88.847,88.807,88.814,184200001.0
2005-10-10 00:28:00,88.831,88.865,88.831,88.838,270699999.0
2005-10-10 00:29:00,88.854,88.854,88.827,88.845,201400001.0
2005-10-10 00:30:00,88.817,88.845,88.812,88.845,124499998.0
2005-10-10 00:31:00,88.838,88.86,88.825,88.86,177700002.0
2005-10-10 00:32:00,88.822,88.863,88.822,88.824,214499998.0
2005-10-10 00:33:00,88.831,88.851,88.822,88.841,163000002.0
2005-10-10 00:34:00,88.847,88.849,88.795,88.795,237400000.0
2005-10-10 00:35:00,88.804,88.864,88.804,88.864,187100001.0
2005-10-10 00:36:00,88.851,88.864,88.815,88.84,302999998.0
2005-10-10 00:37:00,88.834,88.862,88.82,88.83,352900001.0
2005-10-10 00:38:00,88.83,88.835,88.81,88.818,53399999.0
2005-10-10 00:39:00,88.846,88.85,88.821,88.837,227200000.0
2005-10-10 00:40:00,88.864,88.864,88.81,88.81,392299999.0
2005-10-10 00:41:00,88.822,88.843,88.82,88.825,115800001.0
2005-10-10 00:42:00,88.825,88.836,88.802,88.808,229800001.0
2005-10-10 00:43:00,88.809,88.823,88.795,88.815,277300001.0
2005-10-10 00:44:00,88.815,88.815,88.79,88.79,222500002.0
2005-10-10 00:45:00,88.799,88.838,88.792,88.804,218800000.0
2005-10-10 00:46:00,88.821,88.842,88.816,88.834,146799998.0
2005-10-10 00:47:00,88.833,88.854,88.815,88.815,315999997.0
2005-10-10 00:48:00,88.817,88.817,88.78,88.78,269999995.0
2005-10-10 00:49:00,88.805,88.817,88.79,88.804,135799999.0
2005-10-10 00:50:00,88.794,88.813,88.786,88.792,301400004.0
2005-10-10 00:51:00,88.79,88.798,88.763,88.798,286499999.0
2005-10-10 00:52:00,88.797,88.797,88.766,88.77,124299997.0
2005-10-10 00:53:00,88.792,88.798,88.774,88.785,205499999.0
2005-10-10 00:54:00,88.836,88.85,88.807,88.826,189100001.0
2005-10-10 00:55:00,88.795,88.812,88.78,88.803,197099997.0
2005-10-10 00:56:00,88.8,88.808,88.782,88.792,282899995.0
2005-10-10 00:57:00,88.807,88.807,88.78,88.788,158900001.0
2005-10-10 00:58:00,88.8,88.8,88.774,88.774,125700000.0
2005-10-10 00:59:00,88.792,88.81,88.783,88.803,282599999.0
2005-10-10 01:00:00,88.774,88.805,88.774,88.795,166200001.0
2005-10-10 01:01:00,88.798,88.807,88.785,88.791,227599999.0
2005-10-10 01:02:00,88.791,88.814,88.78,88.81,180399999.0
2005-10-10 01:03:00,88.814,88.84,88.802,88.826,174800000.0
2005-10-10 01:04:00,88.82,88.841,88.807,88.828,182099998.0
2005-10-10 01:05:00,88.818,88.827,88.804,88.819,178900000.0
2005-10-10 01:06:00,88.815,88.828,88.798,88.808,312300001.0
2005-10-10 01:07:00,88.812,88.839,88.805,88.81,176299997.0
2005-10-10 01:08:00,88.832,88.838,88.816,88.826,141100000.0
2005-10-10 01:09:00,88.816,88.84,88.816,88.84,259999999.0
2005-10-10 01:10:00,88.83,88.848,88.827,88.84,223199998.0
2005-10-10 01:11:00,88.821,88.835,88.806,88.83,212500001.0
2005-10-10 01:12:00,88.817,88.842,88.817,88.842,306799997.0
2005-10-10 01:13:00,88.824,88.852,88.821,88.852,199900000.0
2005-10-10 01:14:00,88.844,88.865,88.837,88.852,99299999.0
2005-10-10 01:15:00,88.867,88.867,88.845,88.846,169399997.0
2005-10-10 01:16:00,88.873,88.902,88.866,88.875,244300005.0
2005-10-10 01:17:00,88.892,88.923,88.875,88.901,127600000.0
2005-10-10 01:18:00,88.925,88.947,88.912,88.938,258299997.0
2005-10-10 01:19:00,88.902,88.919,88.896,88.911,176799998.0
2005-10-10 01:20:00,88.89,88.92,88.889,88.91,154699999.0
2005-10-10 01:21:00,88.918,88.938,88.904,88.911,270899996.0
2005-10-10 01:22:00,88.895,88.915,88.895,88.915,37300000.0
2005-10-10 01:23:00,88.89,88.893,88.87,88.873,110800000.0
2005-10-10 01:24:00,88.883,88.902,88.879,88.899,101200001.0
2005-10-10 01:25:00,88.895,88.915,88.885,88.898,143099996.0
2005-10-10 01:26:00,88.909,88.909,88.885,88.889,137999998.0
2005-10-10 01:27:00,88.891,88.916,88.891,88.916,244900000.0
2005-10-10 01:28:00,88.905,88.926,88.902,88.905,131600000.0
2005-10-10 01:29:00,88.891,88.933,88.891,88.92,266299996.0
2005-10-10 01:30:00,88.928,88.929,88.907,88.907,204300004.0
2005-10-10 01:31:00,88.89,88.909,88.882,88.895,260599998.0
2005-10-10 01:32:00,88.897,88.951,88.895,88.951,164200001.0
2005-10-10 01:33:00,88.897,88.938,88.887,88.899,158899995.0
2005-10-10 01:34:00,88.937,88.959,88.932,88.947,366000002.0
2005-10-10 01:35:00,88.942,88.959,88.942,88.953,214200000.0
2005-10-10 01:36:00,88.963,88.964,88.941,88.941,97299999.0
2005-10-10 01:37:00,88.972,88.973,88.945,88.956,293099997.0
2005-10-10 01:38:00,88.975,88.99,88.902,88.919,124699998.0
2005-10-10 01:39:00,88.953,88.972,88.953,88.972,229099994.0
2005-10-10 01:40:00,88.965,88.968,88.942,88.948,171999997.0
2005-10-10 01:41:00,88.963,88.985,88.946,88.971,222900000.0
2005-10-10 01:42:00,88.956,88.976,88.935,88.953,74400000.0
2005-10-10 01:43:00,88.944,88.965,88.944,88.957,154600002.0
2005-10-10 01:44:00,88.95,88.95,88.925,88.943,119099997.0
2005-10-10 01:45:00,88.908,88.936,88.906,88.925,225199999.0
2005-10-10 01:46:00,88.934,88.963,88.934,88.942,71199998.0
2005-10-10 01:47:00,88.936,88.956,88.931,88.953,208199998.0
2005-10-10 01:48:00,88.962,88.977,88.938,88.969,279699997.0
2005-10-10 01:49:00,88.953,88.976,88.951,88.966,222599996.0
2005-10-10 01:50:00,88.938,88.97,88.938,88.965,318599999.0
2005-10-10 01:51:00,88.963,88.976,88.945,88.954,201500000.0
2005-10-10 01:52:00,88.96,88.978,88.953,88.967,165400001.0
2005-10-10 01:53:00,88.946,88.972,88.929,88.945,291800003.0
2005-10-10 01:54:00,88.949,88.969,88.937,88.95,216800001.0
2005-10-10 01:55:00,88.965,88.965,88.936,88.936,201499994.0
2005-10-10 01:56:00,88.942,88.959,88.923,88.927,206899998.0
2005-10-10 01:57:00,88.934,88.934,88.906,88.907,303299997.0
2005-10-10 01:58:00,88.925,88.938,88.906,88.924,307799999.0
2005-10-10 01:59:00,88.938,88.938,88.913,88.922,188300001.0
2005-10-10 02:00:00,88.928,88.934,88.913,88.913,232499998.0
2005-10-10 02:01:00,88.924,88.943,88.915,88.935,279599998.0
2005-10-10 02:02:00,88.937,88.937,88.912,88.919,257500001.0
2005-10-10 02:03:00,88.916,88.936,88.9,88.919,290999996.0
2005-10-10 02:04:00,88.92,88.938,88.92,88.938,75399999.0
2005-10-10 02:05:00,88.94,88.947,88.922,88.931,173899998.0
2005-10-10 02:06:00,88.933,88.945,88.912,88.925,227199999.0
2005-10-10 02:07:00,88.935,88.941,88.915,88.924,328199996.0
2005-10-10 02:08:00,88.921,88.947,88.921,88.945,293299996.0
2005-10-10 02:09:00,88.935,88.974,88.935,88.969,314299998.0
2005-10-10 02:10:00,88.957,88.975,88.948,88.967,311800004.0
2005-10-10 02:11:00,88.944,88.965,88.937,88.965,264499997.0
2005-10-10 02:12:00,88.957,88.974,88.956,88.963,164399999.0
2005-10-10 02:13:00,88.976,88.983,88.96,88.966,188400001.0
2005-10-10 02:14:00,88.982,88.985,88.969,88.969,127200001.0
2005-10-10 02:15:00,88.97,88.992,88.96,88.978,267100000.0
2005-10-10 02:16:00,88.954,88.988,88.954,88.972,420799995.0
2005-10-10 02:17:00,88.982,88.982,88.958,88.958,112899999.0
2005-10-10 02:18:00,88.983,88.986,88.964,88.964,304700002.0
2005-10-10 02:19:00,88.983,88.989,88.96,88.972,182299999.0
2005-10-10 02:20:00,88.958,88.975,88.958,88.972,124799999.0
2005-10-10 02:21:00,88.953,88.973,88.953,88.967,127700000.0
2005-10-10 02:22:00,88.954,88.971,88.945,88.971,149299997.0
2005-10-10 02:23:00,88.966,88.966,88.936,88.948,191800001.0
2005-10-10 02:24:00,88.958,88.963,88.934,88.934,235999997.0
2005-10-10 02:25:00,88.953,88.964,88.94,88.957,119700001.0
2005-10-10 02:26:00,88.956,88.966,88.933,88.954,271700006.0
2005-10-10 02:27:00,88.963,88.963,88.936,88.937,156799999.0
2005-10-10 02:28:00,88.945,88.964,88.944,88.961,192600002.0
2005-10-10 02:29:00,88.964,88.969,88.948,88.958,153500000.0
2005-10-10 02:30:00,88.939,88.971,88.939,88.971,205400000.0
2005-10-10 02:31:00,88.982,88.982,88.956,88.956,118900000.0
2005-10-10 02:32:00,88.97,88.975,88.951,88.972,118899999.0
2005-10-10 02:33:00,88.974,88.996,88.971,88.979,297500004.0
2005-10-10 02:34:00,88.98,88.994,88.955,88.974,219500000.0
2005-10-10 02:35:00,88.961,88.995,88.961,88.985,230100000.0
2005-10-10 02:36:00,88.988,88.996,88.973,88.982,200799998.0
2005-10-10 02:37:00,88.973,89.012,88.973,89.01,251499992.0
2005-10-10 02:38:00,88.992,89.003,88.977,88.982,218399998.0
2005-10-10 02:39:00,88.982,88.984,88.967,88.973,124199998.0
2005-10-10 02:40:00,88.95,88.97,88.942,88.968,191900002.0
2005-10-10 02:41:00,88.967,88.967,88.939,88.955,238199998.0
2005-10-10 02:42:00,88.939,88.968,88.929,88.935,413500000.0
2005-10-10 02:43:00,88.947,88.968,88.941,88.958,251900003.0
2005-10-10 02:44:00,88.96,88.973,88.938,88.958,301099996.0
2005-10-10 02:45:00,88.967,88.967,88.939,88.96,273600000.0
2005-10-10 02:46:00,88.963,88.976,88.947,88.97,233299999.0
2005-10-10 02:47:00,88.949,88.973,88.948,88.973,232200000.0
2005-10-10 02:48:00,88.983,89.01,88.973,88.985,212499998.0
2005-10-10 02:49:00,88.957,88.98,88.957,88.975,248900000.0
2005-10-10 02:50:00,88.99,88.99,88.954,88.954,145100001.0
2005-10-10 02:51:00,88.972,88.972,88.948,88.948,167900003.0
2005-10-10 02:52:00,88.946,88.97,88.946,88.965,269699998.0
2005-10-10 02:53:00,88.959,88.968,88.938,88.955,206599999.0
2005-10-10 02:54:00,88.967,88.975,88.951,88.962,246099995.0
2005-10-10 02:55:00,88.958,88.975,88.946,88.963,258599999.0
2005-10-10 02:56:00,88.971,88.993,88.971,88.991,263899996.0
2005-10-10 02:57:00,88.973,88.995,88.973,88.995,173100001.0
2005-10-10 02:58:00,88.996,89.002,88.984,88.99,159399999.0
2005-10-10 02:59:00,88.996,89.019,88.979,88.989,234099998.0
2005-10-10 03:00:00,88.992,89.025,88.98,89.025,456099998.0
2005-10-10 03:01:00,89.007,89.023,88.993,89.011,239400001.0
2005-10-10 03:02:00,89.007,89.014,88.989,88.991,242599998.0
2005-10-10 03:03:00,89.014,89.02,88.992,89.02,296599996.0
2005-10-10 03:04:00,89.013,89.015,88.997,89.015,127099999.0
2005-10-10 03:05:00,89.018,89.021,88.991,88.994,180499998.0
2005-10-10 03:06:00,89.009,89.025,88.993,89.02,167899998.0
2005-10-10 03:07:00,89.003,89.017,88.985,89.012,116099998.0
2005-10-10 03:08:00,89.024,89.024,88.98,88.98,210699996.0
2005-10-10 03:09:00,89.018,89.03,89.005,89.011,270799998.0
2005-10-10 03:10:00,89.004,89.024,88.999,89.017,398599992.0
2005-10-10 03:11:00,89.0,89.014,88.981,89.005,310300001.0
2005-10-10 03:12:00,89.003,89.033,89.003,89.026,193000001.0
2005-10-10 03:13:00,89.004,89.029,88.996,89.018,292599995.0
2005-10-10 03:14:00,89.003,89.013,88.978,89.007,292999999.0
2005-10-10 03:15:00,89.006,89.009,88.986,89.006,263300001.0
2005-10-10 03:16:00,88.995,88.995,88.966,88.98,33500000.0
2005-10-10 03:17:00,88.965,88.976,88.965,88.974,72100000.0
2005-10-10 03:18:00,88.966,88.975,88.95,88.967,246600001.0
2005-10-10 03:19:00,88.95,88.977,88.95,88.975,246300001.0
2005-10-10 03:20:00,88.966,88.991,88.966,88.987,76899999.0
2005-10-10 03:21:00,88.981,88.983,88.955,88.955,331399994.0
2005-10-10 03:22:00,88.955,88.977,88.949,88.973,238799998.0
2005-10-10 03:23:00,88.974,88.974,88.943,88.947,263700001.0
2005-10-10 03:24:00,88.965,88.968,88.94,88.946,287000001.0
2005-10-10 03:25:00,88.956,88.968,88.937,88.946,348800005.0
2005-10-10 03:26:00,88.962,88.976,88.944,88.957,171299999.0
2005-10-10 03:27:00,88.959,88.976,88.946,88.976,108500001.0
2005-10-10 03:28:00,88.955,88.971,88.955,88.969,62700000.0
2005-10-10 03:29:00,88.927,88.983,88.927,88.96,285699999.0
2005-10-10 03:30:00,88.967,88.967,88.938,88.938,303100000.0
2005-10-10 03:31:00,88.936,88.983,88.934,88.944,326199998.0
2005-10-10 03:32:00,88.951,88.969,88.938,88.963,236099999.0
2005-10-10 03:33:00,88.96,88.968,88.941,88.945,329900000.0
2005-10-10 03:34:00,88.956,88.964,88.936,88.947,284000002.0
2005-10-10 03:35:00,88.968,88.968,88.932,88.932,234000000.0
2005-10-10 03:36:00,88.946,88.963,88.943,88.963,127600000.0
2005-10-10 03:37:00,88.948,88.966,88.931,88.95,248999996.0
2005-10-10 03:38:00,88.947,88.961,88.927,88.941,59900000.0
2005-10-10 03:39:00,88.965,88.979,88.931,88.958,311199997.0
2005-10-10 03:40:00,88.937,88.97,88.937,88.962,299599998.0
2005-10-10 03:41:00,88.965,88.974,88.939,88.951,294300005.0
2005-10-10 03:42:00,88.973,88.989,88.962,88.97,220499998.0
2005-10-10 03:43:00,88.977,88.977,88.953,88.953,205500002.0
2005-10-10 03:44:00,88.977,88.984,88.926,88.954,182600001.0
2005-10-10 03:45:00,88.947,88.97,88.944,88.97,158200002.0
2005-10-10 03:46:00,88.96,88.966,88.94,88.95,143900000.0
2005-10-10 03:47:00,88.956,88.969,88.935,88.95,175300001.0
2005-10-10 03:48:00,88.971,88.971,88.926,88.927,292400004.0
2005-10-10 03:49:00,88.957,88.97,88.945,88.97,327799998.0
2005-10-10 03:50:00,88.977,88.987,88.936,88.968,293200002.0
2005-10-10 03:51:00,88.954,88.966,88.926,88.926,212900003.0
2005-10-10 03:52:00,88.95,88.967,88.946,88.963,275699998.0
2005-10-10 03:53:00,88.937,88.964,88.937,88.955,207999998.0
2005-10-10 03:54:00,88.947,88.967,88.944,88.958,189700001.0
2005-10-10 03:55:00,88.951,88.972,88.951,88.972,107900000.0
2005-10-10 03:56:00,88.983,88.983,88.955,88.961,202999999.0
2005-10-10 03:57:00,88.972,88.98,88.955,88.955,124999996.0
2005-10-10 03:58:00,88.956,88.984,88.951,88.969,76199999.0
2005-10-10 03:59:00,88.966,88.973,88.942,88.96,74500000.0
2005-10-10 04:00:00,88.929,88.962,88.929,88.962,89200001.0
2005-10-10 04:01:00,88.968,88.968,88.944,88.951,148799999.0
2005-10-10 04:02:00,88.936,88.962,88.936,88.962,112700001.0
2005-10-10 04:03:00,88.946,88.961,88.944,88.959,46299999.0
2005-10-10 04:04:00,88.933,88.962,88.933,88.946,254999999.0
2005-10-10 04:05:00,88.935,88.951,88.935,88.949,28999999.0
2005-10-10 04:06:00,88.915,88.954,88.915,88.949,198000000.0
2005-10-10 04:07:00,88.948,88.957,88.938,88.951,64299998.0
2005-10-10 04:08:00,88.958,88.967,88.939,88.95,144799999.0
2005-10-10 04:09:00,88.933,88.959,88.912,88.925,243099998.0
2005-10-10 04:10:00,88.927,88.958,88.915,88.944,278099997.0
2005-10-10 04:11:00,88.932,88.96,88.932,88.941,126200002.0
2005-10-10 04:12:00,88.935,88.96,88.935,88.957,209299996.0
2005-10-10 04:13:00,88.935,88.966,88.933,88.966,214400000.0
2005-10-10 04:14:00,88.963,88.963,88.936,88.937,138299999.0
2005-10-10 04:15:00,88.952,88.957,88.932,88.944,208400000.0
2005-10-10 04:16:00,88.947,88.953,88.916,88.916,190999997.0
2005-10-10 04:17:00,88.934,88.951,88.923,88.951,53699999.0
2005-10-10 04:18:00,88.916,88.937,88.914,88.928,172600000.0
2005-10-10 04:19:00,88.933,88.955,88.923,88.923,200000001.0
2005-10-10 04:20:00,88.903,88.948,88.903,88.948,290300001.0
2005-10-10 04:21:00,88.951,88.951,88.921,88.939,157399996.0
2005-10-10 04:22:00,88.939,88.96,88.932,88.952,176499999.0
2005-10-10 04:23:00,88.933,88.951,88.92,88.947,196099997.0
2005-10-10 04:24:00,88.942,88.95,88.927,88.945,401899992.0
2005-10-10 04:25:00,88.935,88.953,88.931,88.947,218300003.0
2005-10-10 04:26:00,88.948,88.948,88.923,88.945,187199999.0
2005-10-10 04:27:00,88.922,88.943,88.916,88.924,233599997.0
2005-10-10 04:28:00,88.941,88.953,88.932,88.945,182799997.0
2005-10-10 04:29:00,88.947,88.947,88.924,88.938,192099998.0
2005-10-10 04:30:00,88.927,88.948,88.92,88.948,240600000.0
2005-10-10 04:31:00,88.929,88.948,88.925,88.938,127800000.0
2005-10-10 04:32:00,88.949,88.949,88.903,88.913,177899994.0
2005-10-10 04:33:00,88.932,88.932,88.909,88.909,203099997.0
2005-10-10 04:34:00,88.913,88.935,88.912,88.927,261300002.0
2005-10-10 04:35:00,88.91,88.927,88.907,88.915,270900003.0
2005-10-10 04:36:00,88.921,88.921,88.902,88.921,237899999.0
2005-10-10 04:37:00,88.911,88.93,88.907,88.922,106300002.0
2005-10-10 04:38:00,88.918,88.933,88.908,88.913,252900004.0
2005-10-10 04:39:00,88.944,88.949,88.915,88.915,148999999.0
2005-10-10 04:40:00,88.934,88.954,88.934,88.954,84000000.0
2005-10-10 04:41:00,88.95,88.969,88.944,88.963,218899998.0
2005-10-10 04:42:00,88.942,88.955,88.928,88.945,122099998.0
2005-10-10 04:43:00,88.913,88.947,88.912,88.947,209700002.0
2005-10-10 04:44:00,88.953,88.968,88.95,88.964,228799999.0
2005-10-10 04:45:00,88.954,88.967,88.944,88.957,72300000.0
2005-10-10 04:46:00,88.94,88.96,88.934,88.953,428900003.0
2005-10-10 04:47:00,88.936,88.965,88.936,88.959,207099999.0
2005-10-10 04:48:00,88.958,88.963,88.944,88.947,135700000.0
2005-10-10 04:49:00,88.962,88.964,88.938,88.946,129099999.0
2005-10-10 04:50:00,88.955,88.972,88.937,88.949,246299997.0
2005-10-10 04:51:00,88.937,88.961,88.935,88.952,192099998.0
2005-10-10 04:52:00,88.955,88.974,88.939,88.962,270599996.0
2005-10-10 04:53:00,88.945,88.969,88.929,88.94,233699996.0
2005-10-10 04:54:00,88.946,88.973,88.94,88.957,261199999.0
2005-10-10 04:55:00,88.952,88.969,88.915,88.932,160199999.0
2005-10-10 04:56:00,88.953,88.956,88.92,88.926,252500001.0
2005-10-10 04:57:00,88.951,88.966,88.943,88.956,233599998.0
2005-10-10 04:58:00,88.963,88.967,88.945,88.958,223599998.0
2005-10-10 04:59:00,88.948,88.969,88.927,88.927,225999997.0
2005-10-10 05:00:00,88.945,88.962,88.931,88.952,246500002.0
2005-10-10 05:01:00,88.944,88.954,88.921,88.94,65100000.0
2005-10-10 05:02:00,88.924,88.952,88.906,88.952,173899999.0
2005-10-10 05:03:00,88.957,88.957,88.939,88.939,87299999.0
2005-10-10 05:04:00,88.965,88.965,88.918,88.933,71200001.0
2005-10-10 05:05:00,88.954,88.964,88.933,88.942,169599999.0
2005-10-10 05:06:00,88.953,88.962,88.929,88.944,209000002.0
2005-10-10 05:07:00,88.953,88.978,88.932,88.95,250000000.0
2005-10-10 05:08:00,88.95,88.971,88.928,88.945,191000002.0
2005-10-10 05:09:00,88.934,88.958,88.92,88.954,291499998.0
2005-10-10 05:10:00,88.945,88.962,88.93,88.949,296900002.0
2005-10-10 05:11:00,88.926,88.947,88.901,88.901,275000000.0
2005-10-10 05:12:00,88.939,88.96,88.934,88.947,144499999.0
2005-10-10 05:13:00,88.948,88.951,88.93,88.933,168199999.0
2005-10-10 05:14:00,88.944,88.947,88.924,88.935,280499999.0
2005-10-10 05:15:00,88.935,88.947,88.92,88.936,162400002.0
2005-10-10 05:16:00,88.942,88.954,88.935,88.939,165299997.0
2005-10-10 05:17:00,88.947,88.96,88.934,88.942,97900000.0
2005-10-10 05:18:00,88.947,88.957,88.909,88.928,290199997.0
2005-10-10 05:19:00,88.926,88.931,88.9,88.918,279600000.0
2005-10-10 05:20:00,88.903,88.937,88.9,88.919,181899998.0
2005-10-10 05:21:00,88.947,88.947,88.922,88.922,213600000.0
2005-10-10 05:22:00,88.95,88.965,88.932,88.932,221500005.0
2005-10-10 05:23:00,88.939,88.962,88.937,88.961,192299998.0
2005-10-10 05:24:00,88.951,88.952,88.932,88.936,202699998.0
2005-10-10 05:25:00,88.935,88.949,88.912,88.934,169500001.0
2005-10-10 05:26:00,88.946,88.955,88.937,88.943,219799998.0
2005-10-10 05:27:00,88.942,88.956,88.934,88.947,117099999.0
2005-10-10 05:28:00,88.947,88.949,88.897,88.897,241899999.0
2005-10-10 05:29:00,88.93,88.943,88.921,88.94,97399999.0
2005-10-10 05:30:00,88.934,88.952,88.903,88.925,153400000.0
2005-10-10 05:31:00,88.928,88.932,88.9,88.932,201400002.0
2005-10-10 05:32:00,88.919,88.931,88.903,88.904,241500001.0
2005-10-10 05:33:00,88.944,88.944,88.908,88.929,172600000.0
2005-10-10 05:34:00,88.915,88.949,88.914,88.926,259299998.0
2005-10-10 05:35:00,88.92,88.935,88.896,88.909,302400000.0
2005-10-10 05:36:00,88.937,88.945,88.919,88.942,220700003.0
2005-10-10 05:37:00,88.937,88.937,88.915,88.915,78000001.0
2005-10-10 05:38:00,88.911,88.937,88.911,88.937,135300001.0
2005-10-10 05:39:00,88.934,88.95,88.892,88.907,248899998.0
2005-10-10 05:40:00,88.934,88.934,88.904,88.912,158700000.0
2005-10-10 05:41:00,88.911,88.936,88.91,88.915,353300000.0
2005-10-10 05:42:00,88.919,88.94,88.919,88.927,257399997.0
2005-10-10 05:43:00,88.933,88.947,88.917,88.946,124099999.0
2005-10-10 05:44:00,88.942,88.947,88.919,88.919,214900001.0
2005-10-10 05:45:00,88.923,88.943,88.919,88.937,171000001.0
2005-10-10 05:46:00,88.939,88.943,88.915,88.943,243700001.0
2005-10-10 05:47:00,88.922,88.943,88.877,88.928,133399999.0
2005-10-10 05:48:00,88.937,88.937,88.904,88.904,116799999.0
2005-10-10 05:49:00,88.914,88.951,88.907,88.943,195400001.0
2005-10-10 05:50:00,88.909,88.933,88.903,88.925,366799998.0
2005-10-10 05:51:00,88.91,88.925,88.891,88.923,326399999.0
2005-10-10 05:52:00,88.909,88.917,88.889,88.898,303600000.0
2005-10-10 05:53:00,88.891,88.912,88.891,88.91,247300003.0
2005-10-10 05:54:00,88.897,88.912,88.893,88.906,126799998.0
2005-10-10 05:55:00,88.874,88.913,88.874,88.913,256999999.0
2005-10-10 05:56:00,88.871,88.895,88.864,88.878,361999995.0
2005-10-10 05:57:00,88.916,88.916,88.887,88.887,75600000.0
2005-10-10 05:58:00,88.884,88.905,88.88,88.9,220399997.0
2005-10-10 05:59:00,88.889,88.908,88.889,88.903,166600004.0
2005-10-10 06:00:00,88.905,88.921,88.889,88.9,243200000.0
2005-10-10 06:01:00,88.911,88.911,88.859,88.877,211599998.0
2005-10-10 06:02:00,88.914,88.921,88.897,88.903,81100001.0
2005-10-10 06:03:00,88.923,88.923,88.904,88.904,67599998.0
2005-10-10 06:04:00,88.925,88.933,88.893,88.895,234799997.0
2005-10-10 06:05:00,88.902,88.928,88.902,88.921,320099996.0
2005-10-10 06:06:00,88.93,88.935,88.907,88.919,302900001.0
2005-10-10 06:07:00,88.905,88.926,88.903,88.903,228800001.0
2005-10-10 06:08:00,88.917,88.921,88.884,88.891,309100000.0
2005-10-10 06:09:00,88.895,88.901,88.872,88.892,200799997.0
2005-10-10 06:10:00,88.907,88.927,88.881,88.909,199600002.0
2005-10-10 06:11:00,88.911,88.911,88.875,88.891,210400000.0
2005-10-10 06:12:00,88.877,88.899,88.877,88.899,17700000.0
2005-10-10 06:13:00,88.9,88.909,88.885,88.888,165900001.0
2005-10-10 06:14:00,88.889,88.905,88.885,88.902,216099997.0
2005-10-10 06:15:00,88.858,88.92,88.854,88.893,187899998.0
2005-10-10 06:16:00,88.906,88.926,88.863,88.893,289999998.0
2005-10-10 06:17:00,88.867,88.899,88.867,88.899,185100001.0
2005-10-10 06:18:00,88.877,88.893,88.856,88.882,145299999.0
2005-10-10 06:19:00,88.912,88.915,88.89,88.915,169000000.0
2005-10-10 06:20:00,88.905,88.916,88.905,88.914,62199999.0
2005-10-10 06:21:00,88.899,88.899,88.862,88.892,227600001.0
2005-10-10 06:22:00,88.9,88.906,88.877,88.893,293599997.0
2005-10-10 06:23:00,88.889,88.894,88.876,88.88,69800002.0
2005-10-10 06:24:00,88.874,88.899,88.872,88.876,311900008.0
2005-10-10 06:25:00,88.877,88.897,88.852,88.854,170299998.0
2005-10-10 06:26:00,88.872,88.898,88.868,88.892,250099998.0
2005-10-10 06:27:00,88.876,88.896,88.876,88.892,243099999.0
2005-10-10 06:28:00,88.882,88.899,88.857,88.88,211000000.0
2005-10-10 06:29:00,88.872,88.892,88.869,88.872,229099997.0
2005-10-10 06:30:00,88.887,88.898,88.871,88.884,130399999.0
2005-10-10 06:31:00,88.891,88.894,88.868,88.888,146499999.0
2005-10-10 06:32:00,88.867,88.893,88.86,88.89,309800001.0
2005-10-10 06:33:00,88.865,88.913,88.86,88.913,257599999.0
2005-10-10 06:34:00,88.887,88.91,88.887,88.906,128899998.0
2005-10-10 06:35:00,88.912,88.917,88.884,88.891,279699998.0
2005-10-10 06:36:00,88.89,88.89,88.851,88.851,183800002.0
2005-10-10 06:37:00,88.884,88.9,88.859,88.876,308599999.0
2005-10-10 06:38:00,88.871,88.891,88.859,88.879,110799998.0
2005-10-10 06:39:00,88.902,88.902,88.879,88.879,64800001.0
2005-10-10 06:40:00,88.887,88.897,88.874,88.885,137399998.0
2005-10-10 06:41:00,88.895,88.896,88.871,88.871,148900002.0
2005-10-10 06:42:00,88.887,88.894,88.869,88.883,269699995.0
2005-10-10 06:43:00,88.885,88.895,88.872,88.877,109100000.0
2005-10-10 06:44:00,88.886,88.889,88.867,88.873,42600000.0
2005-10-10 06:45:00,88.881,88.891,88.862,88.877,187500000.0
2005-10-10 06:46:00,88.865,88.894,88.865,88.871,184499999.0
2005-10-10 06:47:00,88.883,88.9,88.879,88.898,162799998.0
2005-10-10 06:48:00,88.893,88.906,88.883,88.897,47300001.0
2005-10-10 06:49:00,88.895,88.908,88.885,88.905,183600002.0
2005-10-10 06:50:00,88.905,88.907,88.891,88.893,53699999.0
2005-10-10 06:51:00,88.894,88.917,88.894,88.914,344799998.0
2005-10-10 06:52:00,88.889,88.905,88.867,88.902,238599999.0
2005-10-10 06:53:00,88.904,88.921,88.89,88.921,179099999.0
2005-10-10 06:54:00,88.902,88.92,88.891,88.913,142700000.0
2005-10-10 06:55:00,88.923,88.929,88.91,88.91,210199998.0
2005-10-10 06:56:00,88.936,88.946,88.916,88.916,220899997.0
2005-10-10 06:57:00,88.929,88.955,88.929,88.953,115699999.0
2005-10-10 06:58:00,88.945,88.958,88.92,88.952,204900001.0
2005-10-10 06:59:00,88.938,88.946,88.917,88.923,230199997.0
2005-10-10 07:00:00,88.921,88.931,88.892,88.892,300200003.0
2005-10-10 07:01:00,88.902,88.916,88.885,88.908,302400001.0
2005-10-10 07:02:00,88.884,88.902,88.873,88.887,132799999.0
2005-10-10 07:03:00,88.876,88.898,88.876,88.896,119500000.0
2005-10-10 07:04:00,88.907,88.915,88.89,88.896,244300002.0
2005-10-10 07:05:00,88.899,88.904,88.875,88.875,270600004.0
2005-10-10 07:06:00,88.879,88.897,88.879,88.897,78000000.0
2005-10-10 07:07:00,88.904,88.918,88.892,88.918,246800000.0
2005-10-10 07:08:00,88.91,88.91,88.883,88.883,101299998.0
2005-10-10 07:09:00,88.912,88.92,88.882,88.899,218300000.0
2005-10-10 07:10:00,88.893,88.903,88.884,88.903,170999999.0
2005-10-10 07:11:00,88.887,88.913,88.887,88.906,194200000.0
2005-10-10 07:12:00,88.899,88.922,88.894,88.908,368300005.0
2005-10-10 07:13:00,88.913,88.929,88.903,88.913,279999998.0
2005-10-10 07:14:00,88.915,88.927,88.9,88.9,306499996.0
2005-10-10 07:15:00,88.919,88.919,88.892,88.901,123399998.0
2005-10-10 07:16:00,88.88,88.917,88.88,88.917,214099996.0
2005-10-10 07:17:00,88.909,88.918,88.894,88.897,184099998.0
2005-10-10 07:18:00,88.894,88.911,88.894,88.911,42200001.0
2005-10-10 07:19:00,88.884,88.912,88.875,88.905,295499996.0
2005-10-10 07:20:00,88.887,88.914,88.88,88.889,240600000.0
2005-10-10 07:21:00,88.889,88.903,88.881,88.892,56400000.0
2005-10-10 07:22:00,88.895,88.9,88.868,88.884,224399997.0
2005-10-10 07:23:00,88.903,88.917,88.884,88.899,261399994.0
2005-10-10 07:24:00,88.882,88.901,88.881,88.886,240099998.0
2005-10-10 07:25:00,88.869,88.901,88.866,88.896,144799998.0
2005-10-10 07:26:00,88.898,88.903,88.869,88.888,331699998.0
2005-10-10 07:27:00,88.871,88.903,88.871,88.888,224100001.0
2005-10-10 07:28:00,88.873,88.899,88.873,88.895,240100001.0
2005-10-10 07:29:00,88.897,88.905,88.88,88.881,149599999.0
2005-10-10 07:30:00,88.892,88.905,88.887,88.888,105999999.0
2005-10-10 07:31:00,88.907,88.926,88.883,88.894,280399998.0
2005-10-10 07:32:00,88.9,88.931,88.9,88.93,135199997.0
2005-10-10 07:33:00,88.906,88.929,88.877,88.92,92099999.0
2005-10-10 07:34:00,88.89,88.905,88.87,88.886,156500000.0
2005-10-10 07:35:00,88.9,88.924,88.894,88.924,202699998.0
2005-10-10 07:36:00,88.926,88.932,88.901,88.902,265399996.0
2005-10-10 07:37:00,88.923,88.935,88.907,88.924,184800000.0
2005-10-10 07:38:00,88.913,88.916,88.891,88.903,218800000.0
2005-10-10 07:39:00,88.903,88.915,88.876,88.876,283099999.0
2005-10-10 07:40:00,88.9,88.92,88.89,88.9,257800001.0
2005-10-10 07:41:00,88.908,88.92,88.888,88.902,231700001.0
2005-10-10 07:42:00,88.905,88.913,88.887,88.899,252900000.0
2005-10-10 07:43:00,88.888,88.905,88.884,88.889,204000000.0
2005-10-10 07:44:00,88.901,88.909,88.885,88.909,98699999.0
2005-10-10 07:45:00,88.881,88.912,88.881,88.899,237199999.0
2005-10-10 07:46:00,88.875,88.896,88.865,88.877,283500000.0
2005-10-10 07:47:00,88.878,88.895,88.863,88.877,212200000.0
2005-10-10 07:48:00,88.894,88.894,88.873,88.873,144000003.0
2005-10-10 07:49:00,88.868,88.884,88.861,88.875,320499998.0
2005-10-10 07:50:00,88.866,88.884,88.861,88.884,236700000.0
2005-10-10 07:51:00,88.878,88.898,88.878,88.88,256299997.0
2005-10-10 07:52:00,88.868,88.894,88.868,88.893,161400001.0
2005-10-10 07:53:00,88.896,88.934,88.896,88.916,238499998.0
2005-10-10 07:54:00,88.907,88.926,88.904,88.917,400299998.0
2005-10-10 07:55:00,88.912,88.934,88.904,88.925,258100003.0
2005-10-10 07:56:00,88.919,88.934,88.907,88.934,226900000.0
2005-10-10 07:57:00,88.931,88.943,88.913,88.918,264800003.0
2005-10-10 07:58:00,88.909,88.932,88.909,88.928,146899999.0
2005-10-10 07:59:00,88.914,88.94,88.911,88.94,227000001.0
2005-10-10 08:00:00,88.919,88.946,88.919,88.933,107399998.0
2005-10-10 08:01:00,88.945,88.955,88.923,88.923,276699999.0
2005-10-10 08:02:00,88.938,88.953,88.924,88.924,248899997.0
2005-10-10 08:03:00,88.923,88.923,88.891,88.921,405400001.0
2005-10-10 08:04:00,88.921,88.938,88.914,88.938,285600001.0
2005-10-10 08:05:00,88.937,88.947,88.924,88.924,208100001.0
2005-10-10 08:06:00,88.92,88.945,88.898,88.921,308800000.0
2005-10-10 08:07:00,88.934,88.934,88.898,88.898,193999997.0
2005-10-10 08:08:00,88.913,88.924,88.896,88.902,180600002.0
2005-10-10 08:09:00,88.88,88.917,88.88,88.917,253300004.0
2005-10-10 08:10:00,88.9,88.901,88.873,88.901,130599998.0
2005-10-10 08:11:00,88.893,88.918,88.886,88.892,227399997.0
2005-10-10 08:12:00,88.909,88.94,88.909,88.926,232500002.0
2005-10-10 08:13:00,88.927,88.927,88.893,88.893,232500001.0
2005-10-10 08:14:00,88.923,88.93,88.909,88.91,281300000.0
2005-10-10 08:15:00,88.915,88.936,88.912,88.915,171800000.0
2005-10-10 08:16:00,88.92,88.936,88.9,88.919,18400000.0
2005-10-10 08:17:00,88.912,88.933,88.912,88.915,210900000.0
2005-10-10 08:18:00,88.915,88.945,88.915,88.924,252800000.0
2005-10-10 08:19:00,88.95,88.95,88.9,88.908,151299998.0
2005-10-10 08:20:00,88.922,88.936,88.899,88.918,233000000.0
2005-10-10 08:21:00,88.915,88.928,88.904,88.922,105000000.0
2005-10-10 08:22:00,88.904,88.934,88.904,88.932,185300002.0
2005-10-10 08:23:00,88.934,88.945,88.918,88.921,168099998.0
2005-10-10 08:24:00,88.923,88.938,88.901,88.92,398599997.0
2005-10-10 08:25:00,88.924,88.928,88.903,88.904,161400001.0
2005-10-10 08:26:00,88.893,88.921,88.893,88.914,243200002.0
2005-10-10 08:27:00,88.914,88.923,88.895,88.9,310499993.0
2005-10-10 08:28:00,88.888,88.91,88.887,88.91,248499999.0
2005-10-10 08:29:00,88.891,88.914,88.891,88.896,178499999.0
2005-10-10 08:30:00,88.902,88.916,88.878,88.89,196600000.0
2005-10-10 08:31:00,88.9,88.904,88.871,88.879,202899997.0
2005-10-10 08:32:00,88.881,88.901,88.879,88.897,293399997.0
2005-10-10 08:33:00,88.899,88.917,88.889,88.908,170500001.0
2005-10-10 08:34:00,88.913,88.915,88.889,88.899,218400000.0
2005-10-10 08:35:00,88.917,88.927,88.903,88.914,171099997.0
2005-10-10 08:36:00,88.922,88.925,88.902,88.903,327199999.0
2005-10-10 08:37:00,88.898,88.92,88.895,88.915,209499997.0
2005-10-10 08:38:00,88.911,88.911,88.885,88.899,273700001.0
2005-10-10 08:39:00,88.881,88.911,88.881,88.909,303000004.0
2005-10-10 08:40:00,88.904,88.919,88.892,88.902,230899998.0
2005-10-10 08:41:00,88.902,88.906,88.885,88.888,289200005.0
2005-10-10 08:42:00,88.907,88.918,88.884,88.904,210600000.0
2005-10-10 08:43:00,88.905,88.917,88.889,88.904,118400000.0
2005-10-10 08:44:00,88.915,88.925,88.887,88.91,264699998.0
2005-10-10 08:45:00,88.918,88.918,88.894,88.901,277099999.0
2005-10-10 08:46:00,88.893,88.913,88.891,88.906,151799998.0
2005-10-10 08:47:00,88.912,88.917,88.894,88.894,207199998.0
2005-10-10 08:48:00,88.9,88.921,88.897,88.913,196299999.0
2005-10-10 08:49:00,88.902,88.911,88.887,88.89,340900002.0
2005-10-10 08:50:00,88.877,88.89,88.855,88.864,202200001.0
2005-10-10 08:51:00,88.879,88.896,88.844,88.844,286499994.0
2005-10-10 08:52:00,88.881,88.89,88.864,88.89,214100001.0
2005-10-10 08:53:00,88.89,88.904,88.871,88.891,232000001.0
2005-10-10 08:54:00,88.884,88.904,88.884,88.897,98999999.0
2005-10-10 08:55:00,88.876,88.901,88.876,88.895,120900000.0
2005-10-10 08:56:00,88.892,88.911,88.885,88.905,287199999.0
2005-10-10 08:57:00,88.902,88.926,88.902,88.921,304700000.0
2005-10-10 08:58:00,88.917,88.917,88.89,88.89,117499999.0
2005-10-10 08:59:00,88.9,88.913,88.88,88.895,93199999.0
2005-10-10 09:00:00,88.909,88.921,88.893,88.918,311999999.0
2005-10-10 09:01:00,88.909,88.923,88.896,88.896,232899997.0
2005-10-10 09:02:00,88.896,88.915,88.889,88.91,250399999.0
2005-10-10 09:03:00,88.913,88.915,88.889,88.89,229700003.0
2005-10-10 09:04:00,88.898,88.914,88.882,88.888,208000000.0
2005-10-10 09:05:00,88.896,88.896,88.856,88.868,145600000.0
2005-10-10 09:06:00,88.893,88.903,88.875,88.878,257500000.0
2005-10-10 09:07:00,88.909,88.917,88.889,88.889,128200001.0
2005-10-10 09:08:00,88.894,88.913,88.871,88.884,242900003.0
2005-10-10 09:09:00,88.887,88.922,88.887,88.918,321300003.0
2005-10-10 09:10:00,88.904,88.917,88.889,88.915,224999996.0
2005-10-10 09:11:00,88.923,88.946,88.906,88.928,232999996.0
2005-10-10 09:12:00,88.935,88.94,88.917,88.927,316699999.0
2005-10-10 09:13:00,88.927,88.952,88.927,88.94,283600003.0
2005-10-10 09:14:00,88.932,88.955,88.926,88.947,239999999.0
2005-10-10 09:15:00,88.947,88.973,88.944,88.973,157999998.0
2005-10-10 09:16:00,88.969,88.99,88.962,88.966,300300000.0
2005-10-10 09:17:00,88.985,88.993,88.956,88.976,272399997.0
2005-10-10 09:18:00,88.994,89.01,88.977,89.01,159700002.0
2005-10-10 09:19:00,89.004,89.004,88.968,88.989,246899999.0
2005-10-10 09:20:00,88.982,88.982,88.954,88.961,437900001.0
2005-10-10 09:21:00,88.967,88.991,88.966,88.983,142199999.0
2005-10-10 09:22:00,88.966,88.996,88.966,88.99,270700000.0
2005-10-10 09:23:00,88.985,88.992,88.971,88.976,261500004.0
2005-10-10 09:24:00,89.001,89.007,88.975,88.994,221700001.0
2005-10-10 09:25:00,88.986,89.015,88.98,88.997,337900004.0
2005-10-10 09:26:00,88.985,88.988,88.969,88.977,65600000.0
2005-10-10 09:27:00,88.977,88.993,88.962,88.976,254800000.0
2005-10-10 09:28:00,88.976,88.993,88.968,88.988,235200003.0
2005-10-10 09:29:00,88.99,88.996,88.974,88.984,179299997.0
2005-10-10 09:30:00,88.983,88.993,88.961,88.988,185800001.0
2005-10-10 09:31:00,88.971,88.992,88.965,88.966,248899999.0
2005-10-10 09:32:00,88.98,88.98,88.963,88.97,422999995.0
2005-10-10 09:33:00,88.981,88.993,88.971,88.975,145300000.0
2005-10-10 09:34:00,88.96,88.988,88.96,88.977,220099996.0
2005-10-10 09:35:00,88.957,88.996,88.957,88.989,320600004.0
2005-10-10 09:36:00,88.986,89.005,88.979,89.002,277299998.0
2005-10-10 09:37:00,88.991,89.009,88.971,88.996,278499997.0
2005-10-10 09:38:00,88.995,89.005,88.973,88.997,397199998.0
2005-10-10 09:39:00,88.983,89.007,88.983,88.989,297100002.0
2005-10-10 09:40:00,88.988,89.0,88.974,88.999,206599996.0
2005-10-10 09:41:00,89.006,89.006,88.977,88.991,321399998.0
2005-10-10 09:42:00,88.989,89.005,88.969,89.005,246699997.0
2005-10-10 09:43:00,89.0,89.016,88.991,89.005,138299999.0
2005-10-10 09:44:00,89.009,89.017,88.988,88.992,140799999.0
2005-10-10 09:45:00,89.01,89.015,88.987,88.987,222100001.0
2005-10-10 09:46:00,89.011,89.031,88.998,89.013,183799997.0
2005-10-10 09:47:00,89.019,89.045,89.019,89.045,90699997.0
2005-10-10 09:48:00,89.059,89.072,89.047,89.054,360300000.0
2005-10-10 09:49:00,89.052,89.061,89.034,89.049,279099997.0
2005-10-10 09:50:00,89.033,89.067,89.032,89.067,296700000.0
2005-10-10 09:51:00,89.075,89.082,89.05,89.081,161099998.0
2005-10-10 09:52:00,89.078,89.113,89.071,89.09,98700000.0
2005-10-10 09:53:00,89.106,89.108,89.074,89.078,295399998.0
2005-10-10 09:54:00,89.098,89.098,89.071,89.071,164400001.0
2005-10-10 09:55:00,89.065,89.071,89.046,89.057,82399999.0
2005-10-10 09:56:00,89.065,89.075,89.048,89.056,272099995.0
2005-10-10 09:57:00,89.047,89.073,89.047,89.072,316599999.0
2005-10-10 09:58:00,89.075,89.08,89.057,89.065,152399997.0
2005-10-10 09:59:00,89.061,89.085,89.057,89.058,233599999.0
2005-10-10 10:00:00,89.055,89.075,89.053,89.074,181199998.0
2005-10-10 10:01:00,89.075,89.075,89.021,89.044,186800002.0
2005-10-10 10:02:00,89.048,89.073,89.048,89.053,142699997.0
2005-10-10 10:03:00,89.057,89.073,89.045,89.05,244000001.0
2005-10-10 10:04:00,89.074,89.074,89.057,89.057,78100000.0
2005-10-10 10:05:00,89.053,89.068,89.043,89.052,157700001.0
2005-10-10 10:06:00,89.065,89.086,89.059,89.076,209699998.0
2005-10-10 10:07:00,89.052,89.081,89.052,89.081,18100000.0
2005-10-10 10:08:00,89.078,89.083,89.056,89.062,189899996.0
2005-10-10 10:09:00,89.063,89.081,89.063,89.074,173499996.0
2005-10-10 10:10:00,89.063,89.073,89.043,89.07,193499997.0
2005-10-10 10:11:00,89.073,89.079,89.057,89.068,206900000.0
2005-10-10 10:12:00,89.073,89.073,89.041,89.041,211000004.0
2005-10-10 10:13:00,89.049,89.071,89.045,89.07,186299998.0
2005-10-10 10:14:00,89.065,89.065,89.046,89.046,68799999.0
2005-10-10 10:15:00,89.067,89.076,89.054,89.069,193999998.0
2005-10-10 10:16:00,89.057,89.072,89.037,89.057,221599998.0
2005-10-10 10:17:00,89.053,89.08,89.05,89.067,132199999.0
2005-10-10 10:18:00,89.069,89.083,89.057,89.059,146000000.0
2005-10-10 10:19:00,89.07,89.082,89.053,89.06,249500000.0
2005-10-10 10:20:00,89.081,89.087,89.062,89.07,388100000.0
2005-10-10 10:21:00,89.053,89.078,89.053,89.064,288100003.0
2005-10-10 10:22:00,89.074,89.089,89.062,89.076,339299999.0
2005-10-10 10:23:00,89.053,89.083,89.053,89.081,177699998.0
2005-10-10 10:24:00,89.088,89.091,89.069,89.082,225200000.0
2005-10-10 10:25:00,89.088,89.091,89.073,89.075,190599998.0
2005-10-10 10:26:00,89.083,89.097,89.066,89.083,242500000.0
2005-10-10 10:27:00,89.089,89.1,89.076,89.1,243299996.0
2005-10-10 10:28:00,89.073,89.102,89.073,89.096,100700000.0
2005-10-10 10:29:00,89.096,89.104,89.08,89.081,212999997.0
2005-10-10 10:30:00,89.099,89.107,89.081,89.081,166800000.0
2005-10-10 10:31:00,89.107,89.115,89.064,89.09,128999998.0
2005-10-10 10:32:00,89.083,89.101,89.077,89.094,75000000.0
2005-10-10 10:33:00,89.096,89.096,89.07,89.071,222900000.0
2005-10-10 10:34:00,89.085,89.086,89.066,89.082,281399997.0
2005-10-10 10:35:00,89.081,89.082,89.057,89.074,232999994.0
2005-10-10 10:36:00,89.051,89.073,89.043,89.056,263799998.0
2005-10-10 10:37:00,89.049,89.066,89.029,89.048,226899996.0
2005-10-10 10:38:00,89.058,89.064,89.04,89.06,217800008.0
2005-10-10 10:39:00,89.053,89.065,89.048,89.059,146400001.0
2005-10-10 10:40:00,89.054,89.058,89.029,89.039,202900003.0
2005-10-10 10:41:00,89.054,89.073,89.048,89.073,209400002.0
2005-10-10 10:42:00,89.059,89.079,89.055,89.078,243599997.0
2005-10-10 10:43:00,89.056,89.077,89.041,89.074,336900000.0
2005-10-10 10:44:00,89.07,89.092,89.062,89.08,226499997.0
2005-10-10 10:45:00,89.09,89.09,89.072,89.079,317599997.0
2005-10-10 10:46:00,89.074,89.095,89.073,89.073,214499993.0
2005-10-10 10:47:00,89.083,89.111,89.079,89.111,227300000.0
2005-10-10 10:48:00,89.083,89.097,89.067,89.088,90900000.0
2005-10-10 10:49:00,89.097,89.107,89.076,89.094,171799998.0
2005-10-10 10:50:00,89.091,89.1,89.078,89.098,65999999.0
2005-10-10 10:51:00,89.105,89.11,89.091,89.094,204800001.0
2005-10-10 10:52:00,89.092,89.104,89.075,89.079,361500003.0
2005-10-10 10:53:00,89.103,89.116,89.087,89.095,185500002.0
2005-10-10 10:54:00,89.095,89.134,89.083,89.127,256800003.0
2005-10-10 10:55:00,89.128,89.137,89.109,89.124,170399998.0
2005-10-10 10:56:00,89.122,89.144,89.116,89.14,273800001.0
2005-10-10 10:57:00,89.145,89.145,89.124,89.125,368200000.0
2005-10-10 10:58:00,89.137,89.145,89.119,89.124,426499998.0
2005-10-10 10:59:00,89.134,89.145,89.097,89.111,235399994.0
2005-10-10 11:00:00,89.111,89.132,89.101,89.104,168899999.0
2005-10-10 11:01:00,89.13,89.13,89.089,89.095,283799998.0
2005-10-10 11:02:00,89.114,89.117,89.086,89.095,285499999.0
2005-10-10 11:03:00,89.122,89.122,89.092,89.092,172099999.0
2005-10-10 11:04:00,89.122,89.123,89.095,89.097,243400001.0
2005-10-10 11:05:00,89.09,89.122,89.086,89.11,328699994.0
2005-10-10 11:06:00,89.117,89.117,89.072,89.08,270599997.0
2005-10-10 11:07:00,89.091,89.108,89.083,89.104,218900000.0
2005-10-10 11:08:00,89.081,89.101,89.081,89.092,129099999.0
2005-10-10 11:09:00,89.084,89.109,89.084,89.104,120700000.0
2005-10-10 11:10:00,89.107,89.12,89.087,89.087,249100000.0
2005-10-10 11:11:00,89.095,89.124,89.076,89.098,302100002.0
2005-10-10 11:12:00,89.103,89.112,89.083,89.102,240599995.0
2005-10-10 11:13:00,89.105,89.125,89.092,89.111,310099998.0
2005-10-10 11:14:00,89.127,89.127,89.101,89.103,356800000.0
2005-10-10 11:15:00,89.109,89.121,89.091,89.098,268199993.0
2005-10-10 11:16:00,89.117,89.134,89.105,89.118,283699999.0
2005-10-10 11:17:00,89.102,89.125,89.096,89.114,294300000.0
2005-10-10 11:18:00,89.092,89.12,89.088,89.107,418999997.0
2005-10-10 11:19:00,89.108,89.122,89.093,89.101,208100000.0
2005-10-10 11:20:00,89.096,89.117,89.087,89.117,410000003.0
2005-10-10 11:21:00,89.102,89.123,89.101,89.104,188299998.0
2005-10-10 11:22:00,89.122,89.123,89.098,89.098,157300000.0
2005-10-10 11:23:00,89.093,89.11,89.077,89.089,110300001.0
2005-10-10 11:24:00,89.074,89.096,89.074,89.09,204000000.0
2005-10-10 11:25:00,89.084,89.098,89.065,89.086,146199998.0
2005-10-10 11:26:00,89.081,89.093,89.061,89.083,409500004.0
2005-10-10 11:27:00,89.07,89.094,89.059,89.074,224600001.0
2005-10-10 11:28:00,89.059,89.08,89.053,89.078,217700001.0
2005-10-10 11:29:00,89.062,89.083,89.047,89.078,229499996.0
2005-10-10 11:30:00,89.062,89.097,89.06,89.097,283100001.0
2005-10-10 11:31:00,89.102,89.102,89.075,89.092,221400000.0
2005-10-10 11:32:00,89.09,89.103,89.068,89.088,296699997.0
2005-10-10 11:33:00,89.066,89.104,89.066,89.094,204900002.0
2005-10-10 11:34:00,89.084,89.129,89.084,89.12,234000000.0
2005-10-10 11:35:00,89.107,89.111,89.084,89.1,80699999.0
2005-10-10 11:36:00,89.093,89.117,89.087,89.11,225800000.0
2005-10-10 11:37:00,89.105,89.127,89.098,89.115,222600000.0
2005-10-10 11:38:00,89.117,89.123,89.102,89.102,216299998.0
2005-10-10 11:39:00,89.101,89.128,89.1,89.128,178700001.0
2005-10-10 11:40:00,89.126,89.128,89.094,89.115,285000005.0
2005-10-10 11:41:00,89.115,89.127,89.101,89.115,399099995.0
2005-10-10 11:42:00,89.121,89.13,89.106,89.109,153600000.0
2005-10-10 11:43:00,89.091,89.125,89.09,89.111,276600003.0
2005-10-10 11:44:00,89.105,89.123,89.102,89.12,345199995.0
2005-10-10 11:45:00,89.115,89.132,89.1,89.123,417300003.0
2005-10-10 11:46:00,89.121,89.121,89.101,89.109,125799999.0
2005-10-10 11:47:00,89.115,89.13,89.1,89.111,381499998.0
2005-10-10 11:48:00,89.095,89.142,89.082,89.106,345600003.0
2005-10-10 11:49:00,89.088,89.118,89.088,89.11,351699996.0
2005-10-10 11:50:00,89.098,89.126,89.089,89.126,244599999.0
2005-10-10 11:51:00,89.114,89.133,89.108,89.132,190299998.0
2005-10-10 11:52:00,89.13,89.143,89.119,89.129,177199998.0
2005-10-10 11:53:00,89.127,89.129,89.098,89.112,219399999.0
2005-10-10 11:54:00,89.115,89.118,89.089,89.089,301600001.0
2005-10-10 11:55:00,89.09,89.118,89.09,89.118,290100001.0
2005-10-10 11:56:00,89.113,89.127,89.1,89.127,157100000.0
2005-10-10 11:57:00,89.107,89.125,89.101,89.117,325000000.0
2005-10-10 11:58:00,89.105,89.133,89.105,89.13,256799998.0
2005-10-10 11:59:00,89.123,89.123,89.098,89.108,215299999.0
2005-10-10 12:00:00,89.106,89.141,89.102,89.141,379000003.0
2005-10-10 12:01:00,89.136,89.14,89.111,89.118,291300001.0
2005-10-10 12:02:00,89.137,89.145,89.101,89.127,259899998.0
2005-10-10 12:03:00,89.131,89.166,89.123,89.152,277499996.0
2005-10-10 12:04:00,89.161,89.166,89.137,89.152,213500002.0
2005-10-10 12:05:00,89.137,89.155,89.123,89.134,153499997.0
2005-10-10 12:06:00,89.135,89.136,89.114,89.123,309200003.0
2005-10-10 12:07:00,89.125,89.133,89.108,89.112,272999997.0
2005-10-10 12:08:00,89.115,89.151,89.115,89.151,139900001.0
2005-10-10 12:09:00,89.14,89.163,89.134,89.148,144899998.0
2005-10-10 12:10:00,89.146,89.155,89.133,89.133,172899998.0
2005-10-10 12:11:00,89.132,89.158,89.122,89.145,362100004.0
2005-10-10 12:12:00,89.137,89.145,89.114,89.114,264100003.0
2005-10-10 12:13:00,89.141,89.156,89.129,89.149,280300002.0
2005-10-10 12:14:00,89.14,89.158,89.134,89.158,338800002.0
2005-10-10 12:15:00,89.157,89.157,89.122,89.136,222999998.0
2005-10-10 12:16:00,89.133,89.19,89.133,89.19,186400002.0
2005-10-10 12:17:00,89.181,89.218,89.181,89.201,273200000.0
2005-10-10 12:18:00,89.191,89.21,89.18,89.2,158100001.0
2005-10-10 12:19:00,89.194,89.218,89.194,89.207,266900003.0
2005-10-10 12:20:00,89.204,89.21,89.189,89.198,219299997.0
2005-10-10 12:21:00,89.191,89.215,89.184,89.205,333399993.0
2005-10-10 12:22:00,89.196,89.196,89.176,89.178,52600000.0
2005-10-10 12:23:00,89.196,89.203,89.174,89.174,91100000.0
2005-10-10 12:24:00,89.195,89.198,89.175,89.185,256499997.0
2005-10-10 12:25:00,89.165,89.187,89.16,89.179,105600002.0
2005-10-10 12:26:00,89.179,89.202,89.174,89.202,111199999.0
2005-10-10 12:27:00,89.175,89.192,89.166,89.18,271000004.0
2005-10-10 12:28:00,89.173,89.178,89.153,89.153,248999999.0
2005-10-10 12:29:00,89.155,89.176,89.147,89.172,300200001.0
2005-10-10 12:30:00,89.158,89.164,89.139,89.143,325000001.0
2005-10-10 12:31:00,89.149,89.164,89.129,89.129,264499998.0
2005-10-10 12:32:00,89.133,89.151,89.128,89.149,193499998.0
2005-10-10 12:33:00,89.144,89.149,89.127,89.128,103800001.0
2005-10-10 12:34:00,89.125,89.138,89.114,89.127,75500001.0
2005-10-10 12:35:00,89.125,89.125,89.103,89.113,127400000.0
2005-10-10 12:36:00,89.113,89.115,89.086,89.099,209799997.0
2005-10-10 12:37:00,89.113,89.113,89.091,89.1,260500003.0
2005-10-10 12:38:00,89.101,89.101,89.072,89.078,224399998.0
2005-10-10 12:39:00,89.08,89.08,89.05,89.065,133600000.0
2005-10-10 12:40:00,89.072,89.084,89.057,89.07,212500000.0
2005-10-10 12:41:00,89.075,89.075,89.057,89.063,91500000.0
2005-10-10 12:42:00,89.063,89.07,89.043,89.055,191300002.0
2005-10-10 12:43:00,89.053,89.065,89.041,89.065,199700001.0
2005-10-10 12:44:00,89.049,89.063,89.036,89.059,185099999.0
2005-10-10 12:45:00,89.031,89.07,89.031,89.061,253999997.0
2005-10-10 12:46:00,89.046,89.073,89.044,89.06,361900000.0
2005-10-10 12:47:00,89.065,89.075,89.047,89.05,302199997.0
2005-10-10 12:48:00,89.058,89.079,89.057,89.075,310399998.0
2005-10-10 12:49:00,89.083,89.086,89.061,89.074,249699998.0
2005-10-10 12:50:00,89.082,89.083,89.06,89.067,182299998.0
2005-10-10 12:51:00,89.073,89.077,89.053,89.062,270299998.0
2005-10-10 12:52:00,89.05,89.071,89.043,89.051,334899999.0
2005-10-10 12:53:00,89.046,89.075,89.009,89.043,130699999.0
2005-10-10 12:54:00,89.062,89.062,89.038,89.045,124499999.0
2005-10-10 12:55:00,89.034,89.076,89.034,89.064,243300001.0
2005-10-10 12:56:00,89.034,89.067,89.034,89.066,155200001.0
2005-10-10 12:57:00,89.053,89.07,89.048,89.065,289799998.0
2005-10-10 12:58:00,89.05,89.075,89.047,89.063,187200000.0
2005-10-10 12:59:00,89.065,89.075,89.034,89.034,312200000.0
2005-10-10 13:00:00,89.062,89.07,89.031,89.031,380900002.0
2005-10-10 13:01:00,89.058,89.066,89.039,89.045,140099999.0
2005-10-10 13:02:00,89.063,89.066,89.043,89.046,257300002.0
2005-10-10 13:03:00,89.058,89.082,89.058,89.082,57999999.0
2005-10-10 13:04:00,89.067,89.091,89.064,89.068,242400001.0
2005-10-10 13:05:00,89.085,89.09,89.068,89.068,126299998.0
2005-10-10 13:06:00,89.083,89.098,89.063,89.098,256500003.0
2005-10-10 13:07:00,89.078,89.106,89.066,89.088,267599996.0
2005-10-10 13:08:00,89.098,89.1,89.077,89.087,334000001.0
2005-10-10 13:09:00,89.094,89.104,89.073,89.087,305700003.0
2005-10-10 13:10:00,89.091,89.108,89.083,89.087,127199998.0
2005-10-10 13:11:00,89.099,89.108,89.08,89.09,164700000.0
2005-10-10 13:12:00,89.105,89.115,89.092,89.1,262300001.0
2005-10-10 13:13:00,89.082,89.106,89.08,89.095,208999998.0
2005-10-10 13:14:00,89.095,89.105,89.08,89.082,306499998.0
2005-10-10 13:15:00,89.091,89.091,89.049,89.049,185699999.0
2005-10-10 13:16:00,89.065,89.083,89.056,89.066,206300000.0
2005-10-10 13:17:00,89.076,89.088,89.024,89.073,165899997.0
2005-10-10 13:18:00,89.072,89.09,89.072,89.077,205899997.0
2005-10-10 13:19:00,89.071,89.099,89.071,89.085,197599999.0
2005-10-10 13:20:00,89.085,89.085,89.07,89.07,76800000.0
2005-10-10 13:21:00,89.075,89.097,89.074,89.087,115600000.0
2005-10-10 13:22:00,89.085,89.103,89.073,89.086,253199998.0
2005-10-10 13:23:00,89.088,89.109,89.088,89.109,335300002.0
2005-10-10 13:24:00,89.091,89.103,89.08,89.089,105199999.0
2005-10-10 13:25:00,89.084,89.103,89.076,89.089,213399998.0
2005-10-10 13:26:00,89.08,89.102,89.071,89.092,287399999.0
2005-10-10 13:27:00,89.079,89.079,89.05,89.05,192400001.0
2005-10-10 13:28:00,89.1,89.103,89.042,89.044,232300001.0
2005-10-10 13:29:00,89.082,89.085,89.063,89.066,241200000.0
2005-10-10 13:30:00,89.074,89.096,89.062,89.087,188000002.0
2005-10-10 13:31:00,89.093,89.093,89.068,89.079,277599999.0
2005-10-10 13:32:00,89.066,89.095,89.066,89.09,206000001.0
2005-10-10 13:33:00,89.076,89.099,89.076,89.094,183300000.0
2005-10-10 13:34:00,89.078,89.1,89.075,89.075,214499998.0
2005-10-10 13:35:00,89.095,89.095,89.068,89.082,255500002.0
2005-10-10 13:36:00,89.087,89.103,89.08,89.094,169099998.0
2005-10-10 13:37:00,89.082,89.097,89.06,89.06,218300000.0
2005-10-10 13:38:00,89.084,89.084,89.033,89.033,253200001.0
2005-10-10 13:39:00,89.063,89.063,89.032,89.044,197800002.0
2005-10-10 13:40:00,89.059,89.059,89.037,89.041,313400005.0
2005-10-10 13:41:00,89.053,89.064,89.039,89.043,289799997.0
2005-10-10 13:42:00,89.027,89.047,89.008,89.034,281999999.0
2005-10-10 13:43:00,89.048,89.048,89.024,89.027,203200003.0
2005-10-10 13:44:00,89.041,89.056,89.034,89.047,141200004.0
2005-10-10 13:45:00,89.052,89.058,89.03,89.03,283099999.0
2005-10-10 13:46:00,89.033,89.057,89.026,89.034,181700000.0
2005-10-10 13:47:00,89.018,89.04,88.996,89.03,334799998.0
2005-10-10 13:48:00,89.022,89.039,89.01,89.028,165100001.0
2005-10-10 13:49:00,89.026,89.047,89.017,89.025,225800000.0
2005-10-10 13:50:00,89.03,89.057,89.023,89.052,456100003.0
2005-10-10 13:51:00,89.037,89.068,89.029,89.055,103000000.0
2005-10-10 13:52:00,89.057,89.064,89.038,89.047,281200000.0
2005-10-10 13:53:00,89.06,89.074,89.042,89.061,300199998.0
2005-10-10 13:54:00,89.065,89.069,89.039,89.051,228299999.0
2005-10-10 13:55:00,89.043,89.072,89.033,89.072,159900002.0
2005-10-10 13:56:00,89.061,89.075,89.049,89.07,230500002.0
2005-10-10 13:57:00,89.049,89.066,89.028,89.054,140699998.0
2005-10-10 13:58:00,89.057,89.066,89.037,89.06,294400005.0
2005-10-10 13:59:00,89.043,89.057,89.025,89.038,171900001.0
2005-10-10 14:00:00,89.03,89.034,89.002,89.017,255499997.0
2005-10-10 14:01:00,89.015,89.027,89.0,89.022,170300000.0
2005-10-10 14:02:00,89.002,89.03,88.999,89.022,237000002.0
2005-10-10 14:03:00,89.012,89.035,89.012,89.018,308700002.0
2005-10-10 14:04:00,89.033,89.041,88.994,88.994,245599993.0
2005-10-10 14:05:00,88.996,89.005,88.966,88.976,265400002.0
2005-10-10 14:06:00,88.979,89.0,88.963,88.975,177599998.0
2005-10-10 14:07:00,88.973,88.99,88.959,88.974,179700005.0
2005-10-10 14:08:00,88.978,88.99,88.954,88.971,195600004.0
2005-10-10 14:09:00,88.97,88.996,88.966,88.988,386200005.0
2005-10-10 14:10:00,88.977,88.98,88.957,88.964,265900002.0
2005-10-10 14:11:00,88.949,88.968,88.94,88.956,225300004.0
2005-10-10 14:12:00,88.951,88.967,88.94,88.955,276700000.0
2005-10-10 14:13:00,88.959,88.967,88.935,88.937,213400000.0
2005-10-10 14:14:00,88.962,88.962,88.935,88.956,192499995.0
2005-10-10 14:15:00,88.96,88.96,88.939,88.946,188600003.0
2005-10-10 14:16:00,88.953,88.96,88.934,88.939,343500003.0
2005-10-10 14:17:00,88.94,88.968,88.94,88.968,163499998.0
2005-10-10 14:18:00,88.961,88.975,88.936,88.97,324900005.0
2005-10-10 14:19:00,88.974,88.974,88.939,88.948,245899999.0
2005-10-10 14:20:00,88.962,88.978,88.954,88.961,290699999.0
2005-10-10 14:21:00,88.977,88.977,88.952,88.956,226500004.0
2005-10-10 14:22:00,88.93,88.97,88.93,88.97,220900001.0
2005-10-10 14:23:00,88.956,88.979,88.944,88.966,296700002.0
2005-10-10 14:24:00,88.957,88.973,88.947,88.972,212199999.0
2005-10-10 14:25:00,88.941,88.969,88.931,88.939,269599999.0
2005-10-10 14:26:00,88.96,88.984,88.954,88.968,257999998.0
2005-10-10 14:27:00,88.968,88.997,88.955,88.985,86900002.0
2005-10-10 14:28:00,88.967,88.98,88.955,88.955,166800000.0
2005-10-10 14:29:00,88.987,88.987,88.964,88.972,303299999.0
2005-10-10 14:30:00,88.966,88.989,88.951,88.953,243200001.0
2005-10-10 14:31:00,88.956,88.994,88.933,88.984,227899997.0
2005-10-10 14:32:00,88.967,88.981,88.945,88.95,246400001.0
2005-10-10 14:33:00,88.924,88.942,88.905,88.913,203199999.0
2005-10-10 14:34:00,88.889,88.92,88.886,88.907,176400002.0
2005-10-10 14:35:00,88.924,88.936,88.909,88.917,457799998.0
2005-10-10 14:36:00,88.927,88.941,88.907,88.923,207900001.0
2005-10-10 14:37:00,88.923,88.94,88.912,88.935,337500002.0
2005-10-10 14:38:00,88.929,88.942,88.913,88.913,155300001.0
2005-10-10 14:39:00,88.943,88.951,88.923,88.927,350600005.0
2005-10-10 14:40:00,88.933,88.957,88.929,88.944,110000002.0
2005-10-10 14:41:00,88.944,88.95,88.926,88.933,138799999.0
2005-10-10 14:42:00,88.961,88.964,88.947,88.953,53899998.0
2005-10-10 14:43:00,88.955,88.958,88.925,88.945,281399999.0
2005-10-10 14:44:00,88.933,88.95,88.92,88.948,288900001.0
2005-10-10 14:45:00,88.922,88.947,88.919,88.947,255400001.0
2005-10-10 14:46:00,88.907,88.946,88.907,88.946,234899998.0
2005-10-10 14:47:00,88.941,88.956,88.924,88.939,244999998.0
2005-10-10 14:48:00,88.953,88.953,88.934,88.934,95200001.0
2005-10-10 14:49:00,88.944,88.969,88.929,88.95,244200001.0
2005-10-10 14:50:00,88.955,88.964,88.94,88.945,359600000.0
2005-10-10 14:51:00,88.969,88.975,88.941,88.941,290699997.0
2005-10-10 14:52:00,88.955,88.961,88.935,88.947,244400001.0
2005-10-10 14:53:00,88.934,88.96,88.934,88.947,151200001.0
2005-10-10 14:54:00,88.929,88.949,88.909,88.921,308899996.0
2005-10-10 14:55:00,88.935,88.947,88.913,88.914,264500001.0
2005-10-10 14:56:00,88.912,88.925,88.901,88.922,138800001.0
2005-10-10 14:57:00,88.913,88.927,88.891,88.91,300000005.0
2005-10-10 14:58:00,88.918,88.926,88.893,88.893,124200001.0
2005-10-10 14:59:00,88.899,88.915,88.868,88.893,292800003.0
2005-10-10 15:00:00,88.9,88.915,88.897,88.913,211500000.0
2005-10-10 15:01:00,88.935,88.942,88.919,88.931,91200000.0
2005-10-10 15:02:00,88.939,88.939,88.917,88.917,75900000.0
2005-10-10 15:03:00,88.922,88.922,88.892,88.892,127100001.0
2005-10-10 15:04:00,88.89,88.916,88.885,88.895,203500001.0
2005-10-10 15:05:00,88.901,88.907,88.877,88.894,226900000.0
2005-10-10 15:06:00,88.919,88.919,88.895,88.912,250099997.0
2005-10-10 15:07:00,88.875,88.902,88.873,88.876,212199995.0
2005-10-10 15:08:00,88.881,88.89,88.861,88.875,291400001.0
2005-10-10 15:09:00,88.867,88.887,88.853,88.887,179499998.0
2005-10-10 15:10:00,88.868,88.892,88.868,88.885,127800002.0
2005-10-10 15:11:00,88.872,88.878,88.857,88.878,140300001.0
2005-10-10 15:12:00,88.878,88.895,88.86,88.88,362900004.0
2005-10-10 15:13:00,88.896,88.908,88.877,88.894,353099996.0
2005-10-10 15:14:00,88.902,88.931,88.889,88.931,286799997.0
2005-10-10 15:15:00,88.933,88.95,88.907,88.922,185199998.0
2005-10-10 15:16:00,88.916,88.929,88.894,88.898,309099997.0
2005-10-10 15:17:00,88.902,88.92,88.895,88.92,330399997.0
2005-10-10 15:18:00,88.908,88.934,88.908,88.93,233999999.0
2005-10-10 15:19:00,88.933,88.974,88.933,88.959,249399998.0
2005-10-10 15:20:00,88.963,88.975,88.939,88.961,240999998.0
2005-10-10 15:21:00,88.957,88.974,88.944,88.963,117299998.0
2005-10-10 15:22:00,88.931,88.953,88.888,88.943,75799999.0
2005-10-10 15:23:00,88.94,88.948,88.925,88.927,281299996.0
2005-10-10 15:24:00,88.947,88.947,88.914,88.914,326299995.0
2005-10-10 15:25:00,88.925,88.925,88.897,88.905,160800001.0
2005-10-10 15:26:00,88.918,88.932,88.906,88.915,137799999.0
2005-10-10 15:27:00,88.922,88.945,88.912,88.933,388400004.0
2005-10-10 15:28:00,88.926,88.945,88.924,88.943,266000003.0
2005-10-10 15:29:00,88.927,88.957,88.927,88.95,145100000.0
2005-10-10 15:30:00,88.963,88.973,88.948,88.955,98900001.0
2005-10-10 15:31:00,88.977,88.977,88.954,88.977,217100005.0
2005-10-10 15:32:00,88.954,88.972,88.95,88.965,116400000.0
2005-10-10 15:33:00,88.957,88.97,88.937,88.95,142299998.0
2005-10-10 15:34:00,88.931,88.946,88.914,88.935,225600002.0
2005-10-10 15:35:00,88.945,88.949,88.917,88.917,246699998.0
2005-10-10 15:36:00,88.935,88.95,88.921,88.937,290599999.0
2005-10-10 15:37:00,88.907,88.928,88.904,88.917,191500002.0
2005-10-10 15:38:00,88.896,88.925,88.888,88.902,308199997.0
2005-10-10 15:39:00,88.921,88.921,88.889,88.889,153500001.0
2005-10-10 15:40:00,88.889,88.912,88.889,88.89,281900000.0
2005-10-10 15:41:00,88.888,88.91,88.888,88.903,286599998.0
2005-10-10 15:42:00,88.9,88.922,88.889,88.9,140999999.0
2005-10-10 15:43:00,88.894,88.902,88.881,88.901,110000000.0
2005-10-10 15:44:00,88.898,88.903,88.873,88.891,285800004.0
2005-10-10 15:45:00,88.883,88.901,88.88,88.896,251399999.0
2005-10-10 15:46:00,88.888,88.906,88.885,88.898,206599994.0
2005-10-10 15:47:00,88.899,88.915,88.88,88.896,235899997.0
2005-10-10 15:48:00,88.914,88.917,88.884,88.884,248600001.0
2005-10-10 15:49:00,88.892,88.9,88.874,88.878,206799997.0
2005-10-10 15:50:00,88.879,88.901,88.879,88.896,157199999.0
2005-10-10 15:51:00,88.875,88.896,88.856,88.865,314400002.0
2005-10-10 15:52:00,88.893,88.902,88.871,88.885,369399997.0
2005-10-10 15:53:00,88.881,88.905,88.865,88.89,187999999.0
2005-10-10 15:54:00,88.875,88.898,88.853,88.881,100799999.0
2005-10-10 15:55:00,88.898,88.898,88.875,88.881,134699998.0
2005-10-10 15:56:00,88.871,88.889,88.845,88.868,123300001.0
2005-10-10 15:57:00,88.88,88.899,88.878,88.899,231699995.0
2005-10-10 15:58:00,88.875,88.891,88.875,88.889,83199997.0
2005-10-10 15:59:00,88.88,88.915,88.874,88.915,151499998.0
2005-10-10 16:00:00,88.882,88.909,88.867,88.871,231500001.0
2005-10-10 16:01:00,88.858,88.869,88.847,88.851,101299999.0
2005-10-10 16:02:00,88.851,88.868,88.845,88.858,273799996.0
2005-10-10 16:03:00,88.853,88.855,88.821,88.832,260700000.0
2005-10-10 16:04:00,88.848,88.874,88.846,88.846,342300001.0
2005-10-10 16:05:00,88.863,88.874,88.843,88.857,278900002.0
2005-10-10 16:06:00,88.87,88.888,88.866,88.883,239400000.0
2005-10-10 16:07:00,88.877,88.883,88.863,88.863,124099998.0
2005-10-10 16:08:00,88.877,88.88,88.859,88.863,131399999.0
2005-10-10 16:09:00,88.881,88.882,88.859,88.859,130200001.0
2005-10-10 16:10:00,88.878,88.892,88.859,88.863,323099993.0
2005-10-10 16:11:00,88.879,88.886,88.867,88.873,22100000.0
2005-10-10 16:12:00,88.877,88.892,88.875,88.891,147400001.0
2005-10-10 16:13:00,88.853,88.892,88.841,88.874,219700002.0
2005-10-10 16:14:00,88.866,88.884,88.856,88.882,114699999.0
2005-10-10 16:15:00,88.87,88.884,88.848,88.863,203400002.0
2005-10-10 16:16:00,88.859,88.877,88.842,88.862,157800001.0
2005-10-10 16:17:00,88.862,88.873,88.815,88.815,209099999.0
2005-10-10 16:18:00,88.833,88.86,88.83,88.832,202300002.0
2005-10-10 16:19:00,88.84,88.84,88.799,88.799,236399998.0
2005-10-10 16:20:00,88.798,88.823,88.789,88.814,216499999.0
2005-10-10 16:21:00,88.806,88.815,88.782,88.8,313599996.0
2005-10-10 16:22:00,88.812,88.824,88.804,88.813,182500000.0
2005-10-10 16:23:00,88.802,88.812,88.784,88.791,196000000.0
2005-10-10 16:24:00,88.812,88.817,88.797,88.803,258500004.0
2005-10-10 16:25:00,88.818,88.818,88.788,88.815,197499998.0
2005-10-10 16:26:00,88.811,88.826,88.794,88.812,190299996.0
2005-10-10 16:27:00,88.816,88.835,88.812,88.827,180700002.0
2005-10-10 16:28:00,88.826,88.828,88.807,88.807,109799999.0
2005-10-10 16:29:00,88.81,88.823,88.792,88.792,296999998.0
2005-10-10 16:30:00,88.797,88.814,88.786,88.807,92600000.0
2005-10-10 16:31:00,88.798,88.821,88.79,88.821,299000001.0
2005-10-10 16:32:00,88.798,88.815,88.792,88.81,67800000.0
2005-10-10 16:33:00,88.8,88.852,88.798,88.816,218099998.0
2005-10-10 16:34:00,88.791,88.819,88.791,88.815,222900001.0
2005-10-10 16:35:00,88.815,88.823,88.801,88.807,304600000.0
2005-10-10 16:36:00,88.821,88.833,88.805,88.825,243899999.0
2005-10-10 16:37:00,88.809,88.84,88.809,88.828,253700001.0
2005-10-10 16:38:00,88.817,88.847,88.817,88.844,303999998.0
2005-10-10 16:39:00,88.844,88.844,88.825,88.833,138699999.0
2005-10-10 16:40:00,88.827,88.842,88.81,88.833,173799999.0
2005-10-10 16:41:00,88.825,88.825,88.775,88.775,190799999.0
2005-10-10 16:42:00,88.765,88.805,88.765,88.805,351199997.0
2005-10-10 16:43:00,88.793,88.815,88.774,88.788,340300002.0
2005-10-10 16:44:00,88.813,88.818,88.794,88.795,93800002.0
2005-10-10 16:45:00,88.807,88.815,88.793,88.794,219299997.0
2005-10-10 16:46:00,88.801,88.814,88.791,88.814,124900000.0
2005-10-10 16:47:00,88.826,88.838,88.801,88.817,165599998.0
2005-10-10 16:48:00,88.803,88.823,88.79,88.8,295600000.0
2005-10-10 16:49:00,88.792,88.8,88.772,88.781,239899996.0
2005-10-10 16:50:00,88.8,88.803,88.779,88.79,152699998.0
2005-10-10 16:51:00,88.758,88.778,88.758,88.768,79299997.0
2005-10-10 16:52:00,88.735,88.763,88.727,88.741,284199997.0
2005-10-10 16:53:00,88.744,88.756,88.726,88.735,318500003.0
2005-10-10 16:54:00,88.711,88.732,88.711,88.732,169100000.0
2005-10-10 16:55:00,88.724,88.754,88.717,88.733,173800003.0
2005-10-10 16:56:00,88.743,88.754,88.73,88.732,351399998.0
2005-10-10 16:57:00,88.744,88.767,88.744,88.748,183500000.0
2005-10-10 16:58:00,88.744,88.778,88.738,88.778,142199997.0
2005-10-10 16:59:00,88.765,88.809,88.765,88.801,135399999.0
2005-10-10 17:00:00,88.796,88.796,88.775,88.775,147300000.0
2005-10-10 17:01:00,88.803,88.807,88.779,88.787,223300000.0
2005-10-10 17:02:00,88.782,88.793,88.768,88.788,270900002.0
2005-10-10 17:03:00,88.785,88.796,88.768,88.774,261399999.0
2005-10-10 17:04:00,88.784,88.796,88.772,88.786,213800006.0
2005-10-10 17:05:00,88.785,88.785,88.753,88.763,223100005.0
2005-10-10 17:06:00,88.788,88.803,88.776,88.801,191599999.0
2005-10-10 17:07:00,88.804,88.817,88.798,88.801,164200002.0
2005-10-10 17:08:00,88.819,88.828,88.795,88.808,229500000.0
2005-10-10 17:09:00,88.8,88.824,88.798,88.8,238100001.0
2005-10-10 17:10:00,88.818,88.826,88.801,88.801,193000000.0
2005-10-10 17:11:00,88.791,88.803,88.763,88.777,176099996.0
2005-10-10 17:12:00,88.777,88.782,88.756,88.766,244199998.0
2005-10-10 17:13:00,88.778,88.778,88.744,88.765,284899999.0
2005-10-10 17:14:00,88.76,88.785,88.75,88.785,238799999.0
2005-10-10 17:15:00,88.78,88.793,88.766,88.766,277599995.0
2005-10-10 17:16:00,88.78,88.78,88.756,88.766,211699998.0
2005-10-10 17:17:00,88.755,88.777,88.743,88.777,300900000.0
2005-10-10 17:18:00,88.772,88.792,88.771,88.79,218099998.0
2005-10-10 17:19:00,88.801,88.803,88.779,88.779,278100001.0
2005-10-10 17:20:00,88.797,88.809,88.784,88.797,147099995.0
2005-10-10 17:21:00,88.792,88.807,88.771,88.79,109599999.0
2005-10-10 17:22:00,88.806,88.816,88.789,88.789,172899996.0
2005-10-10 17:23:00,88.813,88.816,88.785,88.8,83400000.0
2005-10-10 17:24:00,88.804,88.821,88.804,88.821,52200001.0
2005-10-10 17:25:00,88.823,88.83,88.808,88.814,203300004.0
2005-10-10 17:26:00,88.83,88.842,88.821,88.835,209400001.0
2005-10-10 17:27:00,88.822,88.841,88.814,88.831,217399999.0
2005-10-10 17:28:00,88.832,88.846,88.82,88.831,262500001.0
2005-10-10 17:29:00,88.82,88.848,88.82,88.836,287800005.0
2005-10-10 17:30:00,88.832,88.84,88.816,88.822,256499999.0
2005-10-10 17:31:00,88.829,88.834,88.81,88.815,306700000.0
2005-10-10 17:32:00,88.818,88.838,88.805,88.832,364399996.0
2005-10-10 17:33:00,88.826,88.847,88.818,88.847,153100000.0
2005-10-10 17:34:00,88.846,88.862,88.84,88.85,124299997.0
2005-10-10 17:35:00,88.86,88.86,88.84,88.84,216499999.0
2005-10-10 17:36:00,88.855,88.872,88.848,88.863,249599998.0
2005-10-10 17:37:00,88.849,88.869,88.84,88.859,178899998.0
2005-10-10 17:38:00,88.867,88.867,88.843,88.843,60899999.0
2005-10-10 17:39:00,88.859,88.862,88.845,88.847,66799998.0
2005-10-10 17:40:00,88.863,88.876,88.848,88.863,228500001.0
2005-10-10 17:41:00,88.867,88.867,88.84,88.84,54300000.0
2005-10-10 17:42:00,88.848,88.87,88.847,88.865,172099998.0
2005-10-10 17:43:00,88.844,88.882,88.844,88.86,311999997.0
2005-10-10 17:44:00,88.876,88.887,88.859,88.873,230500001.0
2005-10-10 17:45:00,88.871,88.886,88.855,88.868,256899999.0
2005-10-10 17:46:00,88.851,88.87,88.841,88.86,284000000.0
2005-10-10 17:47:00,88.851,88.87,88.851,88.868,404600006.0
2005-10-10 17:48:00,88.871,88.879,88.859,88.871,42300000.0
2005-10-10 17:49:00,88.857,88.887,88.857,88.887,177399998.0
2005-10-10 17:50:00,88.88,88.898,88.876,88.893,224099999.0
2005-10-10 17:51:00,88.884,88.893,88.867,88.877,258700001.0
2005-10-10 17:52:00,88.896,88.907,88.882,88.895,293599995.0
2005-10-10 17:53:00,88.9,88.913,88.881,88.903,232300002.0
2005-10-10 17:54:00,88.907,88.907,88.878,88.893,231400000.0
2005-10-10 17:55:00,88.907,88.907,88.877,88.881,169300002.0
2005-10-10 17:56:00,88.878,88.899,88.875,88.883,341199999.0
2005-10-10 17:57:00,88.903,88.906,88.874,88.874,434400005.0
2005-10-10 17:58:00,88.892,88.904,88.874,88.878,114499997.0
2005-10-10 17:59:00,88.889,88.91,88.879,88.892,221200002.0
2005-10-10 18:00:00,88.92,88.92,88.896,88.909,139799998.0
2005-10-10 18:01:00,88.902,88.918,88.884,88.895,2036600001.0
2005-10-10 18:02:00,88.92,88.92,88.91,88.92,2064499996.0
2005-10-10 18:03:00,88.91,88.91,88.91,88.91,2064499996.0
2005-10-10 18:04:00,88.92,88.92,88.91,88.91,2064499996.0
2005-10-10 18:05:00,88.92,88.93,88.91,88.93,2064499996.0
2005-10-10 18:06:00,88.92,88.93,88.92,88.92,2064499996.0
2005-10-10 18:07:00,88.91,88.92,88.9,88.91,2064499996.0
2005-10-10 18:08:00,88.9,88.9,88.88,88.89,2064499996.0
2005-10-10 18:09:00,88.874,88.881,88.853,88.868,2064499996.0
2005-10-10 18:10:00,88.882,88.895,88.859,88.865,1760599994.0
2005-10-10 18:11:00,88.873,88.893,88.858,88.868,973999997.0
2005-10-10 18:12:00,88.887,88.892,88.858,88.858,1188999996.0
2005-10-10 18:13:00,88.86,88.89,88.855,88.883,1773699991.0
2005-10-10 18:14:00,88.89,88.9,88.89,88.9,1186699998.0
2005-10-10 18:15:00,88.89,88.91,88.89,88.9,1186699998.0
2005-10-10 18:16:00,88.89,88.91,88.89,88.9,1186699998.0
2005-10-10 18:17:00,88.884,88.901,88.867,88.869,1186699998.0
2005-10-10 18:18:00,88.879,88.908,88.878,88.89,1180399986.0
2005-10-10 18:20:00,88.888,88.907,88.881,88.895,1916899998.0
2005-10-10 18:21:00,88.893,88.917,88.888,88.917,2040100002.0
2005-10-10 18:22:00,88.869,88.884,88.857,88.874,1194199996.0
2005-10-10 18:23:00,88.91,88.91,88.9,88.9,2114799997.0
2005-10-10 18:24:00,88.91,88.91,88.9,88.91,2114799997.0
2005-10-10 18:25:00,88.9,88.91,88.9,88.91,2114799997.0
2005-10-10 18:26:00,88.876,88.893,88.862,88.882,2114799997.0
2005-10-10 18:27:00,88.868,88.895,88.864,88.89,1416499989.0
2005-10-10 18:28:00,88.878,88.895,88.863,88.885,1620899993.0
2005-10-10 18:29:00,88.866,88.882,88.838,88.863,1171799995.0
2005-10-10 18:30:00,88.848,88.86,88.837,88.858,855199997.0
2005-10-10 18:31:00,88.846,88.873,88.842,88.857,1646599998.0
2005-10-10 18:32:00,88.86,88.86,88.835,88.84,1982000003.0
2005-10-10 18:33:00,88.86,88.87,88.86,88.87,1879599995.0
2005-10-10 18:34:00,88.837,88.866,88.826,88.86,1879599995.0
2005-10-10 18:35:00,88.845,88.867,88.834,88.851,1569999991.0
2005-10-10 18:36:00,88.851,88.883,88.851,88.863,761500000.0
2005-10-10 18:37:00,88.87,88.885,88.847,88.872,1183800002.0
2005-10-10 18:38:00,88.852,88.87,88.828,88.863,973399993.0
2005-10-10 18:39:00,88.864,88.876,88.844,88.848,869500007.0
2005-10-10 18:40:00,88.862,88.875,88.846,88.846,1545900007.0
2005-10-10 18:41:00,88.862,88.871,88.838,88.84,904800006.0
2005-10-10 18:42:00,88.846,88.883,88.828,88.838,1334699993.0
2005-10-10 18:43:00,88.837,88.856,88.83,88.853,534899995.0
2005-10-10 18:44:00,88.855,88.867,88.834,88.834,790400000.0
2005-10-10 18:45:00,88.85,88.865,88.831,88.835,544199994.0
2005-10-10 18:46:00,88.862,88.877,88.831,88.845,540599995.0
2005-10-10 18:47:00,88.84,88.855,88.84,88.855,278199998.0
2005-10-10 18:48:00,88.855,88.867,88.838,88.853,528399999.0
2005-10-10 18:49:00,88.861,88.875,88.849,88.875,812099999.0
2005-10-10 18:50:00,88.87,88.881,88.851,88.856,1041999997.0
2005-10-10 18:51:00,88.857,88.882,88.852,88.867,1112899997.0
2005-10-10 18:52:00,88.861,88.875,88.847,88.865,1618299991.0
2005-10-10 18:53:00,88.87,88.87,88.841,88.857,1807400009.0
2005-10-10 18:54:00,88.865,88.871,88.834,88.836,1362099993.0
2005-10-10 18:55:00,88.86,88.876,88.849,88.858,1522899994.0
2005-10-10 18:56:00,88.875,88.88,88.851,88.863,318799998.0
2005-10-10 18:57:00,88.875,88.879,88.855,88.855,493900002.0
2005-10-10 18:58:00,88.844,88.87,88.844,88.865,1050800006.0
2005-10-10 18:59:00,88.868,88.902,88.859,88.872,1459100013.0
2005-10-10 19:00:00,88.895,88.903,88.881,88.881,274999999.0
2005-10-10 19:01:00,88.894,88.916,88.889,88.909,465399996.0
2005-10-10 19:02:00,88.902,88.92,88.9,88.915,216699998.0
2005-10-10 19:03:00,88.915,88.92,88.9,88.915,524500004.0
2005-10-10 19:04:00,88.914,88.918,88.889,88.907,549500002.0
2005-10-10 19:05:00,88.903,88.904,88.882,88.882,496500000.0
2005-10-10 19:06:00,88.897,88.908,88.882,88.882,934799991.0
2005-10-10 19:07:00,88.886,88.913,88.88,88.898,1471499992.0
2005-10-10 19:08:00,88.882,88.914,88.882,88.886,1757199985.0
2005-10-10 19:09:00,88.891,88.918,88.883,88.917,1003899993.0
2005-10-10 19:10:00,88.919,88.933,88.905,88.933,251400001.0
2005-10-10 19:11:00,88.923,88.931,88.891,88.905,525799996.0
2005-10-10 19:12:00,88.906,88.92,88.893,88.911,183699999.0
2005-10-10 19:13:00,88.894,88.907,88.877,88.897,316000001.0
2005-10-10 19:14:00,88.891,88.918,88.891,88.913,183999997.0
2005-10-10 19:15:00,88.902,88.921,88.89,88.918,789100001.0
2005-10-10 19:16:00,88.88,88.908,88.876,88.895,692999997.0
2005-10-10 19:17:00,88.918,88.918,88.882,88.896,926700003.0
2005-10-10 19:18:00,88.89,88.914,88.873,88.891,688399997.0
2005-10-10 19:19:00,88.885,88.9,88.861,88.875,1140300000.0
2005-10-10 19:20:00,88.9,88.912,88.869,88.903,580299997.0
2005-10-10 19:21:00,88.908,88.908,88.876,88.881,885299998.0
2005-10-10 19:22:00,88.903,88.907,88.883,88.889,233100000.0
2005-10-10 19:23:00,88.905,88.912,88.881,88.905,1784999993.0
2005-10-10 19:24:00,88.883,88.912,88.883,88.912,818899997.0
2005-10-10 19:25:00,88.896,88.909,88.88,88.895,1222599996.0
2005-10-10 19:26:00,88.876,88.905,88.869,88.89,1841499991.0
2005-10-10 19:27:00,88.881,88.908,88.852,88.885,1221400006.0
2005-10-10 19:28:00,88.893,88.9,88.87,88.881,1046299999.0
2005-10-10 19:29:00,88.88,88.896,88.864,88.89,387400000.0
2005-10-10 19:30:00,88.897,88.909,88.862,88.888,1153199995.0
2005-10-10 19:31:00,88.885,88.89,88.865,88.878,772400000.0
2005-10-10 19:32:00,88.885,88.894,88.842,88.842,1119300000.0
2005-10-10 19:33:00,88.851,88.895,88.841,88.881,543499998.0
2005-10-10 19:34:00,88.876,88.893,88.864,88.883,1049100001.0
2005-10-10 19:35:00,88.888,88.895,88.849,88.872,841799998.0
2005-10-10 19:36:00,88.893,88.893,88.866,88.872,616599999.0
2005-10-10 19:37:00,88.893,88.899,88.878,88.88,191999998.0
2005-10-10 19:38:00,88.889,88.915,88.865,88.896,922500000.0
2005-10-10 19:39:00,88.883,88.893,88.852,88.866,850399995.0
2005-10-10 19:40:00,88.879,88.908,88.867,88.888,742799999.0
2005-10-10 19:41:00,88.877,88.907,88.874,88.905,1158299996.0
2005-10-10 19:42:00,88.895,88.9,88.879,88.89,1000599996.0
2005-10-10 19:43:00,88.911,88.918,88.875,88.888,514999994.0
2005-10-10 19:44:00,88.886,88.912,88.876,88.907,927499996.0
2005-10-10 19:45:00,88.892,88.907,88.874,88.894,362200001.0
2005-10-10 19:46:00,88.889,88.907,88.884,88.902,756800000.0
2005-10-10 19:47:00,88.893,88.927,88.889,88.927,197299998.0
2005-10-10 19:48:00,88.909,88.93,88.9,88.917,961699994.0
2005-10-10 19:49:00,88.908,88.93,88.902,88.925,651299997.0
2005-10-10 19:50:00,88.9,88.928,88.875,88.894,544599994.0
2005-10-10 19:51:00,88.9,88.927,88.9,88.916,558499994.0
2005-10-10 19:52:00,88.913,88.92,88.894,88.894,426000002.0
2005-10-10 19:53:00,88.9,88.92,88.897,88.899,753699998.0
2005-10-10 19:54:00,88.89,88.92,88.875,88.911,596499996.0
2005-10-10 19:55:00,88.898,88.92,88.892,88.915,315500000.0
2005-10-10 19:56:00,88.908,88.92,88.895,88.915,598700003.0
2005-10-10 19:57:00,88.902,88.923,88.89,88.923,745899995.0
2005-10-10 19:58:00,88.899,88.919,88.89,88.903,873699995.0
2005-10-10 19:59:00,88.894,88.907,88.887,88.905,1051799999.0
2005-10-10 20:00:00,88.893,88.913,88.893,88.908,443699998.0
2005-10-10 20:01:00,88.905,88.925,88.897,88.922,489599998.0
2005-10-10 20:02:00,88.91,88.931,88.904,88.925,636999986.0
2005-10-10 20:03:00,88.903,88.927,88.9,88.927,537400003.0
2005-10-10 20:04:00,88.93,88.93,88.91,88.919,515300002.0
2005-10-10 20:05:00,88.932,88.943,88.918,88.924,376800002.0
2005-10-10 20:06:00,88.926,88.937,88.898,88.898,723499991.0
2005-10-10 20:07:00,88.93,88.937,88.907,88.907,521799993.0
2005-10-10 20:08:00,88.918,88.918,88.883,88.902,643100003.0
2005-10-10 20:09:00,88.894,88.917,88.894,88.913,530699998.0
2005-10-10 20:10:00,88.903,88.917,88.889,88.905,569099997.0
2005-10-10 20:11:00,88.901,88.906,88.859,88.875,1424700003.0
2005-10-10 20:12:00,88.854,88.895,88.854,88.879,1753000007.0
2005-10-10 20:13:00,88.865,88.878,88.85,88.875,988799995.0
2005-10-10 20:14:00,88.875,88.88,88.843,88.859,526599995.0
2005-10-10 20:15:00,88.876,88.889,88.859,88.866,995799998.0
2005-10-10 20:16:00,88.89,88.89,88.859,88.859,1472100004.0
2005-10-10 20:17:00,88.866,88.89,88.866,88.885,257300001.0
2005-10-10 20:18:00,88.886,88.899,88.868,88.869,289300001.0
2005-10-10 20:19:00,88.869,88.894,88.862,88.883,1453199992.0
2005-10-10 20:20:00,88.872,88.894,88.861,88.876,1329800005.0
2005-10-10 20:21:00,88.849,88.872,88.843,88.862,444699996.0
2005-10-10 20:22:00,88.865,88.893,88.855,88.871,754599999.0
2005-10-10 20:23:00,88.871,88.886,88.845,88.854,860100004.0
2005-10-10 20:24:00,88.861,88.889,88.848,88.883,422099996.0
2005-10-10 20:25:00,88.882,88.895,88.864,88.864,683700000.0
2005-10-10 20:26:00,88.871,88.895,88.856,88.871,542000000.0
2005-10-10 20:27:00,88.887,88.887,88.856,88.879,874999995.0
2005-10-10 20:28:00,88.879,88.893,88.855,88.855,2026899987.0
2005-10-10 20:31:00,88.896,88.897,88.858,88.876,1626700000.0
2005-10-10 20:32:00,88.88,88.904,88.853,88.883,2066299992.0
2005-10-10 20:33:00,88.869,88.888,88.851,88.888,599300002.0
2005-10-10 20:34:00,88.881,88.906,88.874,88.893,349900005.0
2005-10-10 20:35:00,88.893,88.893,88.861,88.861,638899997.0
2005-10-10 20:36:00,88.87,88.895,88.867,88.895,522400002.0
2005-10-10 20:37:00,88.875,88.893,88.863,88.883,453799996.0
2005-10-10 20:38:00,88.883,88.89,88.855,88.863,1451299997.0
2005-10-10 20:39:00,88.884,88.898,88.869,88.872,1312999994.0
2005-10-10 20:40:00,88.9,88.905,88.852,88.888,1510499999.0
2005-10-10 20:41:00,88.883,88.897,88.863,88.885,861899999.0
2005-10-10 20:42:00,88.899,88.899,88.862,88.862,1073299996.0
2005-10-10 20:43:00,88.885,88.894,88.852,88.865,600999995.0
2005-10-10 20:44:00,88.864,88.887,88.85,88.868,1219199984.0
2005-10-10 20:45:00,88.865,88.88,88.844,88.861,1164299996.0
2005-10-10 20:46:00,88.877,88.889,88.859,88.86,825600001.0
2005-10-10 20:47:00,88.865,88.903,88.852,88.877,1471599996.0
2005-10-10 20:48:00,88.887,88.901,88.869,88.874,857299997.0
2005-10-10 20:49:00,88.881,88.895,88.872,88.885,705800002.0
2005-10-10 20:50:00,88.885,88.89,88.86,88.86,1027999996.0
2005-10-10 20:51:00,88.885,88.895,88.865,88.87,737100004.0
2005-10-10 20:52:00,88.885,88.902,88.865,88.892,482099999.0
2005-10-10 20:53:00,88.898,88.898,88.869,88.882,1307599993.0
2005-10-10 20:54:00,88.887,88.888,88.859,88.87,475199999.0
2005-10-10 20:55:00,88.88,88.885,88.854,88.868,1125699995.0
2005-10-10 20:56:00,88.875,88.885,88.853,88.87,1054199996.0
2005-10-10 20:57:00,88.86,88.885,88.854,88.877,1329100001.0
2005-10-10 20:59:00,88.875,88.892,88.846,88.857,2041799989.0
2005-10-10 21:00:00,88.862,88.885,88.856,88.875,1939799996.0
2005-10-10 21:01:00,88.89,88.89,88.87,88.87,719499996.0
2005-10-10 21:02:00,88.842,88.878,88.842,88.872,719499996.0
2005-10-10 21:03:00,88.861,88.88,88.855,88.867,533599996.0
2005-10-10 21:04:00,88.852,88.87,88.851,88.865,310899999.0
2005-10-10 21:05:00,88.862,88.877,88.843,88.859,286300002.0
2005-10-10 21:06:00,88.865,88.877,88.851,88.864,530299995.0
2005-10-10 21:07:00,88.863,88.891,88.862,88.881,530400005.0
2005-10-10 21:08:00,88.853,88.879,88.846,88.874,473799997.0
2005-10-10 21:09:00,88.875,88.888,88.859,88.862,282000000.0
2005-10-10 21:10:00,88.872,88.895,88.865,88.878,393800003.0
2005-10-10 21:11:00,88.86,88.88,88.856,88.874,449199994.0
2005-10-10 21:12:00,88.871,88.887,88.852,88.88,571499995.0
2005-10-10 21:13:00,88.864,88.904,88.864,88.882,1002399996.0
2005-10-10 21:14:00,88.897,88.897,88.869,88.882,1259099995.0
2005-10-10 21:15:00,88.873,88.892,88.864,88.885,1161899985.0
2005-10-10 21:16:00,88.881,88.89,88.858,88.867,615699996.0
2005-10-10 21:17:00,88.874,88.903,88.865,88.866,1138499990.0
2005-10-10 21:18:00,88.878,88.885,88.86,88.867,739600003.0
2005-10-10 21:19:00,88.867,88.897,88.867,88.881,1014999999.0
2005-10-10 21:20:00,88.87,88.87,88.84,88.842,1665800005.0
2005-10-10 21:21:00,88.867,88.867,88.825,88.834,1885199997.0
2005-10-10 21:22:00,88.847,88.858,88.816,88.838,1597099989.0
2005-10-10 21:23:00,88.855,88.855,88.814,88.855,809500001.0
2005-10-10 21:24:00,88.845,88.847,88.82,88.835,697900000.0
2005-10-10 21:25:00,88.837,88.847,88.821,88.822,1238499993.0
2005-10-10 21:26:00,88.836,88.851,88.824,88.826,576200003.0
2005-10-10 21:27:00,88.823,88.845,88.822,88.844,601499997.0
2005-10-10 21:28:00,88.85,88.85,88.829,88.839,239900001.0
2005-10-10 21:29:00,88.858,88.867,88.815,88.837,650199997.0
2005-10-10 21:30:00,88.853,88.86,88.834,88.834,534299997.0
2005-10-10 21:31:00,88.825,88.85,88.822,88.85,281400001.0
2005-10-10 21:32:00,88.857,88.86,88.837,88.848,1401999996.0
2005-10-10 21:33:00,88.843,88.868,88.842,88.851,213500001.0
2005-10-10 21:34:00,88.872,88.89,88.851,88.851,562300000.0
2005-10-10 21:35:00,88.88,88.883,88.86,88.866,356599998.0
2005-10-10 21:36:00,88.879,88.884,88.86,88.869,173300000.0
2005-10-10 21:37:00,88.861,88.891,88.861,88.891,411099993.0
2005-10-10 21:38:00,88.868,88.887,88.864,88.877,430100001.0
2005-10-10 21:39:00,88.875,88.88,88.857,88.872,368199998.0
2005-10-10 21:40:00,88.87,88.907,88.87,88.895,406999997.0
2005-10-10 21:41:00,88.892,88.896,88.861,88.861,317099998.0
2005-10-10 21:42:00,88.888,88.893,88.855,88.855,614599999.0
2005-10-10 21:43:00,88.869,88.893,88.851,88.89,615599996.0
2005-10-10 21:44:00,88.875,88.897,88.862,88.883,1550400004.0
2005-10-10 21:45:00,88.873,88.91,88.868,88.897,904000001.0
2005-10-10 21:46:00,88.889,88.916,88.88,88.88,598999998.0
2005-10-10 21:47:00,88.905,88.92,88.887,88.89,748000000.0
2005-10-10 21:48:00,88.897,88.908,88.889,88.904,253600000.0
2005-10-10 21:49:00,88.907,88.907,88.877,88.878,722000006.0
2005-10-10 21:50:00,88.89,88.908,88.882,88.903,251400001.0
2005-10-10 21:51:00,88.894,88.912,88.886,88.903,482700001.0
2005-10-10 21:52:00,88.897,88.912,88.874,88.878,512199997.0
2005-10-10 21:53:00,88.897,88.897,88.876,88.878,190499997.0
2005-10-10 21:54:00,88.888,88.9,88.88,88.895,293999996.0
2005-10-10 21:55:00,88.895,88.896,88.874,88.876,262600002.0
2005-10-10 21:56:00,88.884,88.892,88.869,88.888,583099995.0
2005-10-10 21:57:00,88.888,88.888,88.862,88.862,96699999.0
2005-10-10 21:58:00,88.872,88.892,88.872,88.892,179599999.0
2005-10-10 21:59:00,88.896,88.896,88.864,88.876,637499996.0
2005-10-10 22:00:00,88.879,88.9,88.864,88.879,608700000.0
2005-10-10 22:01:00,88.885,88.907,88.884,88.902,862099998.0
2005-10-10 22:02:00,88.895,88.905,88.873,88.88,1318199991.0
2005-10-10 22:03:00,88.894,88.913,88.88,88.892,260599998.0
2005-10-10 22:04:00,88.912,88.912,88.876,88.89,949799996.0
2005-10-10 22:05:00,88.881,88.9,88.867,88.895,381600005.0
2005-10-10 22:06:00,88.857,88.894,88.849,88.878,210599996.0
2005-10-10 22:07:00,88.877,88.892,88.858,88.872,178099998.0
2005-10-10 22:08:00,88.887,88.903,88.881,88.881,232400002.0
2005-10-10 22:09:00,88.908,88.912,88.881,88.881,333499996.0
2005-10-10 22:10:00,88.898,88.899,88.834,88.834,168000000.0
2005-10-10 22:11:00,88.857,88.922,88.857,88.913,394700000.0
2005-10-10 22:12:00,88.905,88.91,88.874,88.889,372599994.0
2005-10-10 22:13:00,88.903,88.903,88.87,88.885,429999996.0
2005-10-10 22:14:00,88.903,88.903,88.883,88.883,188000004.0
2005-10-10 22:15:00,88.883,88.908,88.883,88.901,496200000.0
2005-10-10 22:16:00,88.903,88.907,88.88,88.88,414299995.0
2005-10-10 22:17:00,88.9,88.915,88.883,88.9,41899999.0
2005-10-10 22:18:00,88.898,88.916,88.886,88.903,247700000.0
2005-10-10 22:19:00,88.91,88.917,88.884,88.884,298299996.0
2005-10-10 22:20:00,88.891,88.918,88.891,88.918,251400003.0
2005-10-10 22:21:00,88.894,88.924,88.894,88.921,103799997.0
2005-10-10 22:22:00,88.915,88.936,88.9,88.915,422000002.0
2005-10-10 22:23:00,88.913,88.915,88.895,88.899,166299998.0
2005-10-10 22:24:00,88.903,88.922,88.903,88.922,110100000.0
2005-10-10 22:25:00,88.913,88.936,88.913,88.93,210900002.0
2005-10-10 22:26:00,88.924,88.929,88.906,88.909,89900001.0
2005-10-10 22:27:00,88.922,88.935,88.903,88.918,763299992.0
2005-10-10 22:28:00,88.897,88.914,88.885,88.896,445499998.0
2005-10-10 22:29:00,88.905,88.913,88.873,88.873,334799998.0
2005-10-10 22:30:00,88.905,88.909,88.876,88.895,469400000.0
2005-10-10 22:31:00,88.888,88.904,88.882,88.897,149400004.0
2005-10-10 22:32:00,88.893,88.904,88.852,88.852,210399998.0
2005-10-10 22:33:00,88.854,88.886,88.854,88.886,409599998.0
2005-10-10 22:34:00,88.874,88.9,88.873,88.892,577400004.0
2005-10-10 22:35:00,88.878,88.911,88.868,88.904,256400000.0
2005-10-10 22:36:00,88.902,88.91,88.888,88.888,598199995.0
2005-10-10 22:37:00,88.905,88.905,88.883,88.889,97900000.0
2005-10-10 22:38:00,88.898,88.93,88.898,88.93,286199997.0
2005-10-10 22:39:00,88.933,88.933,88.906,88.911,201600003.0
2005-10-10 22:40:00,88.912,88.932,88.906,88.923,410399998.0
2005-10-10 22:41:00,88.915,88.915,88.9,88.9,299199999.0
2005-10-10 22:42:00,88.917,88.926,88.862,88.862,166000000.0
2005-10-10 22:43:00,88.892,88.921,88.863,88.889,637199996.0
2005-10-10 22:44:00,88.889,88.91,88.88,88.9,475600000.0
2005-10-10 22:45:00,88.887,88.905,88.867,88.903,413699996.0
2005-10-10 22:46:00,88.888,88.907,88.871,88.903,393199995.0
2005-10-10 22:47:00,88.88,88.9,88.862,88.878,267899998.0
2005-10-10 22:48:00,88.861,88.883,88.842,88.867,559900006.0
2005-10-10 22:49:00,88.851,88.885,88.851,88.875,653099990.0
2005-10-10 22:50:00,88.865,88.88,88.849,88.87,221699997.0
2005-10-10 22:51:00,88.87,88.877,88.844,88.873,666200001.0
2005-10-10 22:52:00,88.875,88.877,88.854,88.854,106900000.0
2005-10-10 22:53:00,88.874,88.881,88.812,88.844,328899995.0
2005-10-10 22:54:00,88.83,88.877,88.83,88.872,200800002.0
2005-10-10 22:55:00,88.875,88.876,88.836,88.844,319600000.0
2005-10-10 22:56:00,88.853,88.881,88.853,88.871,226299999.0
2005-10-10 22:57:00,88.885,88.907,88.873,88.885,301199996.0
2005-10-10 22:58:00,88.896,88.908,88.89,88.894,69899999.0
2005-10-10 22:59:00,88.843,88.873,88.801,88.854,315900004.0
2005-10-10 23:00:00,88.887,88.891,88.839,88.839,297300001.0
2005-10-10 23:01:00,88.849,88.873,88.84,88.84,194699999.0
2005-10-10 23:02:00,88.881,88.9,88.867,88.893,158099999.0
2005-10-10 23:03:00,88.864,88.91,88.856,88.886,168199999.0
2005-10-10 23:04:00,88.891,88.928,88.861,88.91,232500002.0
2005-10-10 23:05:00,88.929,88.929,88.876,88.894,266900001.0
2005-10-10 23:06:00,88.861,88.893,88.861,88.893,165900001.0
2005-10-10 23:07:00,88.877,88.917,88.856,88.903,150399997.0
2005-10-10 23:08:00,88.886,88.922,88.884,88.918,319599997.0
2005-10-10 23:09:00,88.927,88.927,88.876,88.876,311999999.0
2005-10-10 23:10:00,88.908,88.923,88.896,88.909,359600001.0
2005-10-10 23:11:00,88.917,88.956,88.917,88.94,227100002.0
2005-10-10 23:12:00,88.923,88.934,88.903,88.903,193999998.0
2005-10-10 23:13:00,88.901,88.931,88.898,88.906,260900001.0
2005-10-10 23:14:00,88.897,88.934,88.888,88.927,204999994.0
2005-10-10 23:15:00,88.902,88.925,88.895,88.925,195199999.0
2005-10-10 23:16:00,88.897,88.928,88.878,88.89,204600000.0
2005-10-10 23:17:00,88.87,88.916,88.87,88.916,320799999.0
2005-10-10 23:18:00,88.91,88.933,88.897,88.933,240000000.0
2005-10-10 23:19:00,88.911,88.93,88.887,88.905,316000003.0
2005-10-10 23:20:00,88.903,88.923,88.869,88.889,193800002.0
2005-10-10 23:21:00,88.907,88.924,88.887,88.896,141999996.0
2005-10-10 23:22:00,88.914,88.915,88.877,88.877,242900001.0
2005-10-10 23:23:00,88.913,88.942,88.909,88.909,340799996.0
2005-10-10 23:24:00,88.913,88.937,88.898,88.916,302299995.0
2005-10-10 23:25:00,88.906,88.925,88.868,88.891,237299999.0
2005-10-10 23:26:00,88.908,88.928,88.885,88.907,328600002.0
2005-10-10 23:27:00,88.894,88.918,88.894,88.902,72899998.0
2005-10-10 23:28:00,88.93,88.93,88.894,88.894,212500002.0
2005-10-10 23:29:00,88.906,88.921,88.893,88.916,377099996.0
2005-10-10 23:30:00,88.924,88.94,88.915,88.923,162499997.0
2005-10-10 23:31:00,88.945,88.945,88.926,88.933,194899997.0
2005-10-10 23:32:00,88.93,88.952,88.919,88.952,338399997.0
2005-10-10 23:33:00,88.943,88.958,88.926,88.936,223799998.0
2005-10-10 23:34:00,88.928,88.946,88.911,88.946,209999998.0
2005-10-10 23:35:00,88.932,88.951,88.905,88.937,343100004.0
2005-10-10 23:36:00,88.936,88.936,88.906,88.906,148600001.0
2005-10-10 23:37:00,88.908,88.92,88.901,88.915,125300002.0
2005-10-10 23:38:00,88.917,88.923,88.897,88.905,193900000.0
2005-10-10 23:39:00,88.938,88.941,88.915,88.915,157900002.0
2005-10-10 23:40:00,88.913,88.939,88.911,88.925,165699994.0
2005-10-10 23:41:00,88.927,88.939,88.911,88.926,270400001.0
2005-10-10 23:42:00,88.915,88.92,88.891,88.891,273900000.0
2005-10-10 23:43:00,88.915,88.916,88.897,88.902,301400001.0
2005-10-10 23:44:00,88.87,88.914,88.87,88.882,411100002.0
2005-10-10 23:45:00,88.89,88.915,88.865,88.868,220700002.0
2005-10-10 23:46:00,88.912,88.912,88.873,88.897,238299997.0
2005-10-10 23:47:00,88.902,88.907,88.886,88.893,149800002.0
2005-10-10 23:48:00,88.905,88.91,88.89,88.898,174099997.0
2005-10-10 23:49:00,88.893,88.907,88.876,88.882,182599996.0
2005-10-10 23:50:00,88.881,88.912,88.881,88.904,305199998.0
2005-10-10 23:51:00,88.882,88.9,88.879,88.895,118599999.0
2005-10-10 23:52:00,88.896,88.903,88.882,88.884,169800001.0
2005-10-10 23:53:00,88.881,88.897,88.878,88.893,218200000.0
2005-10-10 23:54:00,88.899,88.917,88.889,88.904,314900005.0
2005-10-10 23:55:00,88.892,88.904,88.87,88.88,190400000.0
2005-10-10 23:56:00,88.923,88.933,88.906,88.906,195600002.0
2005-10-10 23:57:00,88.906,88.921,88.901,88.91,194100000.0
2005-10-10 23:58:00,88.895,88.925,88.895,88.896,171999999.0
2005-10-10 23:59:00,88.913,88.913,88.894,88.894,144499996.0
2005-10-11 00:00:00,88.904,88.907,88.88,88.88,272000002.0
2005-10-11 00:01:00,88.883,88.892,88.858,88.869,335799999.0
2005-10-11 00:02:00,88.894,88.902,88.882,88.902,57300000.0
2005-10-11 00:03:00,88.9,88.9,88.882,88.889,159099999.0
2005-10-11 00:04:00,88.866,88.893,88.866,88.879,346700003.0
2005-10-11 00:05:00,88.887,88.887,88.848,88.865,297200003.0
2005-10-11 00:06:00,88.873,88.912,88.858,88.894,245100001.0
2005-10-11 00:07:00,88.896,88.906,88.876,88.876,123400000.0
2005-10-11 00:08:00,88.889,88.896,88.863,88.885,262399995.0
2005-10-11 00:09:00,88.9,88.913,88.869,88.869,96800000.0
2005-10-11 00:10:00,88.888,88.903,88.878,88.89,161399997.0
2005-10-11 00:11:00,88.904,88.904,88.877,88.882,194700000.0
2005-10-11 00:12:00,88.892,88.905,88.874,88.89,179799998.0
2005-10-11 00:13:00,88.88,88.902,88.876,88.888,166400002.0
2005-10-11 00:14:00,88.866,88.894,88.863,88.88,252100001.0
2005-10-11 00:15:00,88.872,88.89,88.872,88.885,250100005.0
2005-10-11 00:16:00,88.878,88.891,88.861,88.874,221999998.0
2005-10-11 00:17:00,88.866,88.878,88.841,88.858,118200000.0
2005-10-11 00:18:00,88.886,88.886,88.846,88.846,276000001.0
2005-10-11 00:19:00,88.88,88.89,88.842,88.867,197000000.0
2005-10-11 00:20:00,88.873,88.897,88.868,88.885,212800001.0
2005-10-11 00:21:00,88.882,88.896,88.87,88.876,320899999.0
2005-10-11 00:22:00,88.876,88.887,88.853,88.864,275499999.0
2005-10-11 00:23:00,88.851,88.875,88.851,88.867,165300002.0
2005-10-11 00:24:00,88.894,88.895,88.865,88.87,233499997.0
2005-10-11 00:25:00,88.903,88.917,88.881,88.902,170800003.0
2005-10-11 00:26:00,88.904,88.917,88.889,88.905,95699999.0
2005-10-11 00:27:00,88.891,88.911,88.876,88.891,136199998.0
2005-10-11 00:28:00,88.879,88.902,88.874,88.878,354800004.0
2005-10-11 00:29:00,88.88,88.895,88.863,88.895,294600000.0
2005-10-11 00:30:00,88.905,88.917,88.886,88.902,77000001.0
2005-10-11 00:31:00,88.915,88.92,88.9,88.908,75099998.0
2005-10-11 00:32:00,88.905,88.93,88.899,88.925,232399998.0
2005-10-11 00:33:00,88.925,88.925,88.895,88.908,209399998.0
2005-10-11 00:34:00,88.909,88.928,88.866,88.889,301400005.0
2005-10-11 00:35:00,88.875,88.903,88.874,88.902,172699999.0
2005-10-11 00:36:00,88.918,88.918,88.883,88.892,209099997.0
2005-10-11 00:37:00,88.89,88.89,88.857,88.857,301100000.0
2005-10-11 00:38:00,88.875,88.891,88.859,88.872,41799999.0
2005-10-11 00:39:00,88.873,88.899,88.873,88.895,196599999.0
2005-10-11 00:40:00,88.885,88.897,88.867,88.892,175200000.0
2005-10-11 00:41:00,88.878,88.905,88.878,88.905,233700000.0
2005-10-11 00:42:00,88.906,88.907,88.873,88.877,240000004.0
2005-10-11 00:43:00,88.876,88.896,88.868,88.882,170299999.0
2005-10-11 00:44:00,88.893,88.894,88.863,88.863,224400003.0
2005-10-11 00:45:00,88.869,88.893,88.865,88.885,183500001.0
2005-10-11 00:46:00,88.866,88.883,88.861,88.879,141300001.0
2005-10-11 00:47:00,88.848,88.875,88.839,88.86,381600005.0
2005-10-11 00:48:00,88.855,88.867,88.837,88.857,259000000.0
2005-10-11 00:49:00,88.849,88.878,88.833,88.852,240000000.0
2005-10-11 00:50:00,88.867,88.867,88.842,88.85,148400001.0
2005-10-11 00:51:00,88.845,88.872,88.84,88.872,217999999.0
2005-10-11 00:52:00,88.866,88.866,88.828,88.832,170199998.0
2005-10-11 00:53:00,88.818,88.835,88.813,88.823,364099990.0
2005-10-11 00:54:00,88.85,88.85,88.824,88.826,165800002.0
2005-10-11 00:55:00,88.843,88.855,88.826,88.847,265799997.0
2005-10-11 00:56:00,88.818,88.845,88.818,88.832,208799999.0
2005-10-11 00:57:00,88.826,88.845,88.821,88.84,176599998.0
2005-10-11 00:58:00,88.838,88.849,88.822,88.826,340500000.0
2005-10-11 00:59:00,88.821,88.84,88.81,88.832,186599999.0
2005-10-11 01:00:00,88.832,88.856,88.814,88.829,294600002.0
2005-10-11 01:01:00,88.852,88.867,88.842,88.863,205199999.0
2005-10-11 01:02:00,88.861,88.878,88.848,88.872,215900001.0
2005-10-11 01:03:00,88.857,88.86,88.838,88.848,152099997.0
2005-10-11 01:04:00,88.856,88.863,88.831,88.849,356500000.0
2005-10-11 01:05:00,88.828,88.85,88.821,88.822,359999998.0
2005-10-11 01:06:00,88.819,88.851,88.818,88.844,259099999.0
2005-10-11 01:07:00,88.838,88.849,88.824,88.826,255100003.0
2005-10-11 01:08:00,88.836,88.855,88.83,88.855,131400000.0
2005-10-11 01:09:00,88.838,88.854,88.834,88.852,202699999.0
2005-10-11 01:10:00,88.847,88.847,88.827,88.827,106100002.0
2005-10-11 01:11:00,88.845,88.859,88.831,88.859,217400001.0
2005-10-11 01:12:00,88.836,88.857,88.834,88.838,355899998.0
2005-10-11 01:13:00,88.853,88.86,88.828,88.848,199599998.0
2005-10-11 01:14:00,88.857,88.862,88.835,88.835,169799999.0
2005-10-11 01:15:00,88.863,88.863,88.845,88.847,87700001.0
2005-10-11 01:16:00,88.863,88.883,88.849,88.864,253400002.0
2005-10-11 01:17:00,88.86,88.865,88.842,88.845,176499999.0
2005-10-11 01:18:00,88.863,88.867,88.848,88.851,66500000.0
2005-10-11 01:19:00,88.844,88.861,88.839,88.853,180699997.0
2005-10-11 01:20:00,88.848,88.85,88.811,88.811,258600000.0
2005-10-11 01:21:00,88.833,88.852,88.815,88.82,176199998.0
2005-10-11 01:22:00,88.82,88.842,88.818,88.842,205900000.0
2005-10-11 01:23:00,88.835,88.845,88.817,88.821,232499998.0
2005-10-11 01:24:00,88.822,88.84,88.805,88.823,90000000.0
2005-10-11 01:25:00,88.822,88.843,88.817,88.83,186800001.0
2005-10-11 01:26:00,88.817,88.838,88.808,88.828,170699999.0
2005-10-11 01:27:00,88.827,88.835,88.813,88.818,275400003.0
2005-10-11 01:28:00,88.806,88.82,88.797,88.815,203099998.0
2005-10-11 01:29:00,88.805,88.82,88.784,88.801,212900000.0
2005-10-11 01:30:00,88.82,88.83,88.792,88.805,176099996.0
2005-10-11 01:31:00,88.814,88.826,88.795,88.812,274900000.0
2005-10-11 01:32:00,88.821,88.821,88.799,88.807,138199998.0
2005-10-11 01:33:00,88.819,88.821,88.804,88.806,42799999.0
2005-10-11 01:34:00,88.806,88.824,88.8,88.822,467400001.0
2005-10-11 01:35:00,88.827,88.844,88.813,88.831,311800001.0
2005-10-11 01:36:00,88.845,88.845,88.815,88.815,106399999.0
2005-10-11 01:37:00,88.835,88.835,88.807,88.818,203100000.0
2005-10-11 01:38:00,88.834,88.843,88.821,88.842,119900000.0
2005-10-11 01:39:00,88.826,88.848,88.826,88.836,191299999.0
2005-10-11 01:40:00,88.817,88.836,88.813,88.827,159800000.0
2005-10-11 01:41:00,88.821,88.831,88.801,88.816,264700003.0
2005-10-11 01:42:00,88.808,88.825,88.797,88.819,306700000.0
2005-10-11 01:43:00,88.806,88.826,88.799,88.806,242299998.0
2005-10-11 01:44:00,88.833,88.833,88.808,88.818,222899999.0
2005-10-11 01:45:00,88.826,88.826,88.787,88.787,189499999.0
2005-10-11 01:46:00,88.786,88.807,88.781,88.792,96800000.0
2005-10-11 01:47:00,88.788,88.812,88.788,88.805,134600000.0
2005-10-11 01:48:00,88.786,88.801,88.753,88.791,318399998.0
2005-10-11 01:49:00,88.76,88.781,88.731,88.741,215000002.0
2005-10-11 01:50:00,88.711,88.743,88.711,88.739,210200000.0
2005-10-11 01:51:00,88.747,88.776,88.746,88.765,241599999.0
2005-10-11 01:52:00,88.745,88.762,88.741,88.756,142700000.0
2005-10-11 01:53:00,88.746,88.771,88.744,88.76,219700001.0
2005-10-11 01:54:00,88.756,88.782,88.756,88.782,275999999.0
2005-10-11 01:55:00,88.772,88.785,88.757,88.767,129100000.0
2005-10-11 01:56:00,88.748,88.775,88.742,88.772,257099996.0
2005-10-11 01:57:00,88.756,88.773,88.746,88.765,363299995.0
2005-10-11 01:58:00,88.767,88.778,88.746,88.761,365300001.0
2005-10-11 01:59:00,88.766,88.769,88.74,88.756,263599997.0
2005-10-11 02:00:00,88.747,88.766,88.745,88.762,247799996.0
2005-10-11 02:01:00,88.764,88.774,88.744,88.766,278199998.0
2005-10-11 02:02:00,88.763,88.786,88.751,88.786,143099996.0
2005-10-11 02:03:00,88.779,88.789,88.756,88.756,213699996.0
2005-10-11 02:04:00,88.768,88.792,88.768,88.792,240300000.0
2005-10-11 02:05:00,88.789,88.795,88.773,88.783,120899999.0
2005-10-11 02:06:00,88.786,88.799,88.769,88.769,138299999.0
2005-10-11 02:07:00,88.762,88.781,88.751,88.781,246699999.0
2005-10-11 02:08:00,88.783,88.786,88.767,88.77,219699997.0
2005-10-11 02:09:00,88.772,88.786,88.758,88.768,323800002.0
2005-10-11 02:10:00,88.747,88.763,88.741,88.763,183500001.0
2005-10-11 02:11:00,88.744,88.767,88.738,88.767,228599999.0
2005-10-11 02:12:00,88.75,88.769,88.747,88.764,184999999.0
2005-10-11 02:13:00,88.762,88.762,88.735,88.755,151800002.0
2005-10-11 02:14:00,88.75,88.764,88.737,88.748,174700002.0
2005-10-11 02:15:00,88.745,88.754,88.723,88.723,298399993.0
2005-10-11 02:16:00,88.708,88.741,88.708,88.739,206700000.0
2005-10-11 02:17:00,88.725,88.743,88.702,88.717,60400000.0
2005-10-11 02:18:00,88.708,88.724,88.702,88.723,205800001.0
2005-10-11 02:19:00,88.721,88.726,88.704,88.713,135900000.0
2005-10-11 02:20:00,88.709,88.709,88.69,88.698,150999999.0
2005-10-11 02:21:00,88.694,88.715,88.694,88.712,133200001.0
2005-10-11 02:22:00,88.699,88.716,88.694,88.697,196600000.0
2005-10-11 02:23:00,88.709,88.716,88.686,88.697,245500000.0
2005-10-11 02:24:00,88.713,88.732,88.7,88.703,284000000.0
2005-10-11 02:25:00,88.719,88.734,88.704,88.731,185199997.0
2005-10-11 02:26:00,88.74,88.74,88.7,88.7,107999998.0
2005-10-11 02:27:00,88.733,88.739,88.716,88.728,305400003.0
2005-10-11 02:28:00,88.707,88.734,88.687,88.734,227000001.0
2005-10-11 02:29:00,88.726,88.737,88.712,88.725,317699997.0
2005-10-11 02:30:00,88.726,88.732,88.706,88.714,175099998.0
2005-10-11 02:31:00,88.728,88.75,88.725,88.745,258300003.0
2005-10-11 02:32:00,88.728,88.757,88.714,88.757,131600001.0
2005-10-11 02:33:00,88.754,88.754,88.742,88.743,86700002.0
2005-10-11 02:34:00,88.732,88.752,88.708,88.732,273400003.0
2005-10-11 02:35:00,88.714,88.766,88.714,88.756,247999996.0
2005-10-11 02:36:00,88.755,88.765,88.742,88.75,323900004.0
2005-10-11 02:37:00,88.761,88.77,88.74,88.754,119099998.0
2005-10-11 02:38:00,88.762,88.768,88.742,88.755,115799996.0
2005-10-11 02:39:00,88.759,88.759,88.74,88.747,142600001.0
2005-10-11 02:40:00,88.738,88.755,88.73,88.752,249399997.0
2005-10-11 02:41:00,88.747,88.747,88.71,88.721,306499999.0
2005-10-11 02:42:00,88.725,88.735,88.703,88.72,287699998.0
2005-10-11 02:43:00,88.713,88.737,88.709,88.709,195799999.0
2005-10-11 02:44:00,88.712,88.735,88.712,88.73,243999996.0
2005-10-11 02:45:00,88.721,88.756,88.721,88.756,105099997.0
2005-10-11 02:46:00,88.754,88.763,88.735,88.735,249400002.0
2005-10-11 02:47:00,88.75,88.755,88.731,88.744,154799997.0
2005-10-11 02:48:00,88.752,88.759,88.735,88.755,322700004.0
2005-10-11 02:49:00,88.736,88.756,88.731,88.753,167100000.0
2005-10-11 02:50:00,88.743,88.755,88.736,88.755,176999998.0
2005-10-11 02:51:00,88.741,88.758,88.727,88.744,112799998.0
2005-10-11 02:52:00,88.742,88.752,88.726,88.726,386099997.0
2005-10-11 02:53:00,88.718,88.741,88.714,88.726,283099994.0
2005-10-11 02:54:00,88.689,88.728,88.678,88.728,236399998.0
2005-10-11 02:55:00,88.742,88.742,88.673,88.673,240399996.0
2005-10-11 02:56:00,88.679,88.679,88.631,88.631,290500002.0
2005-10-11 02:57:00,88.632,88.653,88.621,88.64,201700000.0
2005-10-11 02:58:00,88.653,88.675,88.653,88.675,73200000.0
2005-10-11 02:59:00,88.664,88.71,88.664,88.688,409599998.0
2005-10-11 03:00:00,88.667,88.706,88.651,88.706,207599998.0
2005-10-11 03:01:00,88.707,88.712,88.674,88.674,249099998.0
2005-10-11 03:02:00,88.674,88.687,88.663,88.676,88400000.0
2005-10-11 03:03:00,88.658,88.686,88.656,88.669,213100000.0
2005-10-11 03:04:00,88.655,88.661,88.635,88.643,248099999.0
2005-10-11 03:05:00,88.646,88.646,88.618,88.619,283699999.0
2005-10-11 03:06:00,88.624,88.646,88.619,88.646,214000002.0
2005-10-11 03:07:00,88.65,88.67,88.639,88.651,177099997.0
2005-10-11 03:08:00,88.641,88.665,88.627,88.646,315300000.0
2005-10-11 03:09:00,88.613,88.633,88.606,88.613,292600002.0
2005-10-11 03:10:00,88.581,88.607,88.578,88.606,394100006.0
2005-10-11 03:11:00,88.608,88.612,88.585,88.595,226899998.0
2005-10-11 03:12:00,88.588,88.616,88.588,88.606,127099999.0
2005-10-11 03:13:00,88.6,88.634,88.59,88.6,342899997.0
2005-10-11 03:14:00,88.583,88.607,88.583,88.607,138400000.0
2005-10-11 03:15:00,88.609,88.609,88.587,88.587,70800002.0
2005-10-11 03:16:00,88.617,88.631,88.597,88.613,218799998.0
2005-10-11 03:17:00,88.63,88.653,88.63,88.646,169299998.0
2005-10-11 03:18:00,88.641,88.641,88.617,88.617,72800002.0
2005-10-11 03:19:00,88.616,88.634,88.613,88.619,110000001.0
2005-10-11 03:20:00,88.628,88.628,88.612,88.627,31699999.0
2005-10-11 03:21:00,88.617,88.63,88.596,88.611,330500000.0
2005-10-11 03:22:00,88.608,88.629,88.589,88.6,240100001.0
2005-10-11 03:23:00,88.613,88.615,88.584,88.584,219699998.0
2005-10-11 03:24:00,88.583,88.604,88.578,88.604,170799997.0
2005-10-11 03:25:00,88.6,88.62,88.588,88.608,252499999.0
2005-10-11 03:26:00,88.607,88.624,88.602,88.616,160999999.0
2005-10-11 03:27:00,88.614,88.623,88.59,88.621,225400000.0
2005-10-11 03:28:00,88.601,88.617,88.599,88.613,89499999.0
2005-10-11 03:29:00,88.566,88.614,88.566,88.587,206900003.0
2005-10-11 03:30:00,88.605,88.623,88.598,88.598,251400001.0
2005-10-11 03:31:00,88.6,88.62,88.589,88.62,173100002.0
2005-10-11 03:32:00,88.615,88.615,88.579,88.589,201499997.0
2005-10-11 03:33:00,88.605,88.621,88.592,88.596,322600002.0
2005-10-11 03:34:00,88.621,88.629,88.605,88.606,196300000.0
2005-10-11 03:35:00,88.602,88.627,88.602,88.617,143999999.0
2005-10-11 03:36:00,88.601,88.624,88.601,88.618,100299999.0
2005-10-11 03:37:00,88.617,88.624,88.588,88.588,147000000.0
2005-10-11 03:38:00,88.583,88.62,88.583,88.617,159200002.0
2005-10-11 03:39:00,88.595,88.626,88.59,88.6,367799995.0
2005-10-11 03:40:00,88.597,88.618,88.582,88.59,228199998.0
2005-10-11 03:41:00,88.595,88.623,88.595,88.606,216899996.0
2005-10-11 03:42:00,88.625,88.639,88.612,88.615,219099998.0
2005-10-11 03:43:00,88.625,88.632,88.613,88.613,199500001.0
2005-10-11 03:44:00,88.632,88.635,88.589,88.621,162700000.0
2005-10-11 03:45:00,88.623,88.627,88.606,88.606,266699997.0
2005-10-11 03:46:00,88.62,88.63,88.603,88.613,293899998.0
2005-10-11 03:47:00,88.621,88.635,88.609,88.623,238500001.0
2005-10-11 03:48:00,88.619,88.64,88.605,88.622,320799995.0
2005-10-11 03:49:00,88.63,88.63,88.605,88.617,246300003.0
2005-10-11 03:50:00,88.612,88.637,88.612,88.619,242700000.0
2005-10-11 03:51:00,88.639,88.652,88.62,88.635,323500000.0
2005-10-11 03:52:00,88.623,88.642,88.62,88.641,233900001.0
2005-10-11 03:53:00,88.633,88.636,88.612,88.619,186400002.0
2005-10-11 03:54:00,88.622,88.64,88.622,88.635,178599998.0
2005-10-11 03:55:00,88.617,88.641,88.608,88.632,180199996.0
2005-10-11 03:56:00,88.619,88.646,88.618,88.632,245699998.0
2005-10-11 03:57:00,88.643,88.653,88.631,88.631,130000000.0
2005-10-11 03:58:00,88.628,88.647,88.611,88.631,152899999.0
2005-10-11 03:59:00,88.642,88.642,88.616,88.623,246100004.0
2005-10-11 04:00:00,88.629,88.649,88.607,88.638,350600001.0
2005-10-11 04:01:00,88.64,88.657,88.64,88.652,267400003.0
2005-10-11 04:02:00,88.618,88.639,88.618,88.639,141699998.0
2005-10-11 04:03:00,88.638,88.647,88.623,88.639,209300000.0
2005-10-11 04:04:00,88.63,88.64,88.612,88.628,163799998.0
2005-10-11 04:05:00,88.624,88.642,88.617,88.631,339399999.0
2005-10-11 04:06:00,88.601,88.651,88.601,88.651,225600001.0
2005-10-11 04:07:00,88.637,88.657,88.63,88.657,171700000.0
2005-10-11 04:08:00,88.651,88.665,88.642,88.663,248700001.0
2005-10-11 04:09:00,88.654,88.655,88.621,88.621,349899997.0
2005-10-11 04:10:00,88.631,88.659,88.631,88.659,149700004.0
2005-10-11 04:11:00,88.635,88.664,88.635,88.657,200999999.0
2005-10-11 04:12:00,88.655,88.661,88.641,88.649,134399997.0
2005-10-11 04:13:00,88.647,88.648,88.627,88.636,136600001.0
2005-10-11 04:14:00,88.633,88.654,88.624,88.635,214600003.0
2005-10-11 04:15:00,88.639,88.655,88.635,88.652,228300001.0
2005-10-11 04:16:00,88.645,88.65,88.627,88.631,155799999.0
2005-10-11 04:17:00,88.629,88.649,88.622,88.625,274100000.0
2005-10-11 04:18:00,88.615,88.64,88.611,88.635,275900003.0
2005-10-11 04:19:00,88.625,88.641,88.625,88.641,31700001.0
2005-10-11 04:20:00,88.634,88.645,88.608,88.623,333599999.0
2005-10-11 04:21:00,88.638,88.65,88.627,88.647,76600000.0
2005-10-11 04:22:00,88.66,88.671,88.64,88.64,42699999.0
2005-10-11 04:23:00,88.668,88.668,88.652,88.658,166500001.0
2005-10-11 04:24:00,88.64,88.664,88.64,88.658,171799998.0
2005-10-11 04:25:00,88.656,88.656,88.624,88.635,285699999.0
2005-10-11 04:26:00,88.64,88.655,88.64,88.655,63200000.0
2005-10-11 04:27:00,88.653,88.662,88.635,88.643,123999999.0
2005-10-11 04:28:00,88.668,88.68,88.657,88.671,222599999.0
2005-10-11 04:29:00,88.664,88.678,88.654,88.672,167600002.0
2005-10-11 04:30:00,88.663,88.673,88.64,88.653,193200003.0
2005-10-11 04:31:00,88.651,88.676,88.651,88.656,112700000.0
2005-10-11 04:32:00,88.672,88.693,88.669,88.669,147800001.0
2005-10-11 04:33:00,88.68,88.682,88.659,88.659,154500000.0
2005-10-11 04:34:00,88.659,88.686,88.656,88.656,240499994.0
2005-10-11 04:35:00,88.658,88.684,88.658,88.68,388000001.0
2005-10-11 04:36:00,88.672,88.672,88.651,88.656,367700002.0
2005-10-11 04:37:00,88.659,88.671,88.646,88.654,85700000.0
2005-10-11 04:38:00,88.659,88.676,88.65,88.673,194000001.0
2005-10-11 04:39:00,88.689,88.689,88.649,88.653,273099997.0
2005-10-11 04:40:00,88.666,88.681,88.664,88.679,57999999.0
2005-10-11 04:41:00,88.66,88.681,88.655,88.672,212499999.0
2005-10-11 04:42:00,88.661,88.675,88.648,88.665,148200000.0
2005-10-11 04:43:00,88.655,88.655,88.64,88.64,175999997.0
2005-10-11 04:44:00,88.662,88.667,88.643,88.643,172499997.0
2005-10-11 04:45:00,88.651,88.663,88.644,88.658,104299997.0
2005-10-11 04:46:00,88.642,88.669,88.64,88.658,218600004.0
2005-10-11 04:47:00,88.637,88.656,88.627,88.631,297799998.0
2005-10-11 04:48:00,88.659,88.661,88.644,88.646,56900002.0
2005-10-11 04:49:00,88.667,88.667,88.636,88.636,250500000.0
2005-10-11 04:50:00,88.645,88.654,88.628,88.634,300400000.0
2005-10-11 04:51:00,88.637,88.667,88.637,88.661,183299998.0
2005-10-11 04:52:00,88.663,88.678,88.657,88.678,112700000.0
2005-10-11 04:53:00,88.632,88.672,88.626,88.666,255999998.0
2005-10-11 04:54:00,88.671,88.682,88.637,88.645,256099998.0
2005-10-11 04:55:00,88.669,88.676,88.657,88.663,113500002.0
2005-10-11 04:56:00,88.676,88.69,88.653,88.66,302100001.0
2005-10-11 04:57:00,88.674,88.674,88.654,88.656,140100000.0
2005-10-11 04:58:00,88.662,88.681,88.651,88.661,213100002.0
2005-10-11 04:59:00,88.668,88.679,88.629,88.629,180099994.0
2005-10-11 05:00:00,88.676,88.688,88.663,88.679,162299998.0
2005-10-11 05:01:00,88.665,88.686,88.645,88.671,122399998.0
2005-10-11 05:02:00,88.661,88.685,88.641,88.685,324899997.0
2005-10-11 05:03:00,88.686,88.686,88.662,88.671,186099997.0
2005-10-11 05:04:00,88.671,88.688,88.645,88.662,220699998.0
2005-10-11 05:05:00,88.674,88.684,88.643,88.653,278999998.0
2005-10-11 05:06:00,88.683,88.683,88.656,88.666,227400000.0
2005-10-11 05:07:00,88.673,88.689,88.671,88.689,14400000.0
2005-10-11 05:08:00,88.669,88.692,88.667,88.674,284499998.0
2005-10-11 05:09:00,88.693,88.699,88.667,88.681,294700000.0
2005-10-11 05:10:00,88.68,88.7,88.67,88.7,296599996.0
2005-10-11 05:11:00,88.694,88.707,88.679,88.702,114900000.0
2005-10-11 05:12:00,88.684,88.711,88.684,88.705,157899998.0
2005-10-11 05:13:00,88.709,88.709,88.684,88.684,107100001.0
2005-10-11 05:14:00,88.698,88.702,88.683,88.69,191099998.0
2005-10-11 05:15:00,88.697,88.697,88.673,88.677,178199999.0
2005-10-11 05:16:00,88.688,88.702,88.68,88.699,253899998.0
2005-10-11 05:17:00,88.677,88.694,88.677,88.694,49600000.0
2005-10-11 05:18:00,88.69,88.69,88.648,88.658,352400000.0
2005-10-11 05:19:00,88.68,88.684,88.664,88.664,211799999.0
2005-10-11 05:20:00,88.669,88.68,88.667,88.678,95200004.0
2005-10-11 05:21:00,88.705,88.705,88.66,88.666,269900001.0
2005-10-11 05:22:00,88.657,88.675,88.647,88.667,218199996.0
2005-10-11 05:23:00,88.653,88.677,88.639,88.66,225199998.0
2005-10-11 05:24:00,88.672,88.678,88.654,88.664,189300001.0
2005-10-11 05:25:00,88.682,88.684,88.66,88.672,216600001.0
2005-10-11 05:26:00,88.668,88.675,88.656,88.673,52800000.0
2005-10-11 05:27:00,88.654,88.667,88.642,88.656,127700000.0
2005-10-11 05:28:00,88.657,88.657,88.627,88.639,145899999.0
2005-10-11 05:29:00,88.655,88.667,88.633,88.645,317900004.0
2005-10-11 05:30:00,88.656,88.656,88.644,88.644,106000000.0
2005-10-11 05:31:00,88.63,88.652,88.627,88.652,216199997.0
2005-10-11 05:32:00,88.634,88.654,88.629,88.645,199399996.0
2005-10-11 05:33:00,88.63,88.65,88.63,88.65,106500000.0
2005-10-11 05:34:00,88.646,88.646,88.635,88.635,62099999.0
2005-10-11 05:35:00,88.64,88.64,88.63,88.63,28599999.0
2005-10-11 05:36:00,88.626,88.638,88.626,88.638,31399999.0
2005-10-11 05:37:00,88.64,88.643,88.622,88.622,77499998.0
2005-10-11 05:38:00,88.635,88.64,88.62,88.629,199999999.0
2005-10-11 05:39:00,88.619,88.64,88.611,88.635,204499998.0
2005-10-11 05:40:00,88.633,88.633,88.601,88.609,165499998.0
2005-10-11 05:41:00,88.603,88.636,88.603,88.622,257100001.0
2005-10-11 05:42:00,88.628,88.632,88.581,88.632,179800001.0
2005-10-11 05:43:00,88.623,88.638,88.607,88.633,297400002.0
2005-10-11 05:44:00,88.615,88.648,88.615,88.641,137800000.0
2005-10-11 05:45:00,88.641,88.641,88.621,88.621,120599997.0
2005-10-11 05:46:00,88.624,88.636,88.609,88.621,13600000.0
2005-10-11 05:47:00,88.621,88.652,88.578,88.632,183099999.0
2005-10-11 05:48:00,88.643,88.645,88.625,88.625,128299999.0
2005-10-11 05:49:00,88.639,88.665,88.633,88.637,192600003.0
2005-10-11 05:50:00,88.622,88.651,88.622,88.625,215599998.0
2005-10-11 05:51:00,88.639,88.663,88.626,88.663,215699998.0
2005-10-11 05:52:00,88.655,88.686,88.632,88.666,154700000.0
2005-10-11 05:53:00,88.646,88.658,88.637,88.658,224600002.0
2005-10-11 05:54:00,88.634,88.655,88.631,88.646,252599999.0
2005-10-11 05:55:00,88.634,88.65,88.609,88.632,292999995.0
2005-10-11 05:56:00,88.637,88.657,88.63,88.642,254100000.0
2005-10-11 05:57:00,88.66,88.66,88.64,88.64,144600004.0
2005-10-11 05:58:00,88.643,88.662,88.634,88.653,211700002.0
2005-10-11 05:59:00,88.649,88.672,88.648,88.651,200700000.0
2005-10-11 06:00:00,88.667,88.682,88.652,88.666,289399997.0
2005-10-11 06:01:00,88.685,88.685,88.659,88.669,255300001.0
2005-10-11 06:02:00,88.682,88.691,88.657,88.671,173199998.0
2005-10-11 06:03:00,88.684,88.702,88.684,88.702,50200000.0
2005-10-11 06:04:00,88.712,88.712,88.69,88.696,200299999.0
2005-10-11 06:05:00,88.705,88.71,88.685,88.686,417899994.0
2005-10-11 06:06:00,88.695,88.709,88.682,88.707,277999993.0
2005-10-11 06:07:00,88.7,88.704,88.682,88.686,179700001.0
2005-10-11 06:08:00,88.703,88.703,88.679,88.69,328200003.0
2005-10-11 06:09:00,88.694,88.707,88.678,88.698,195000000.0
2005-10-11 06:10:00,88.695,88.7,88.669,88.669,220700001.0
2005-10-11 06:11:00,88.69,88.69,88.655,88.674,106099998.0
2005-10-11 06:12:00,88.674,88.681,88.657,88.663,65900001.0
2005-10-11 06:13:00,88.67,88.685,88.67,88.685,16000000.0
2005-10-11 06:14:00,88.686,88.693,88.667,88.667,186099996.0
2005-10-11 06:15:00,88.671,88.683,88.653,88.659,197499999.0
2005-10-11 06:16:00,88.656,88.679,88.653,88.661,168899998.0
2005-10-11 06:17:00,88.67,88.68,88.65,88.665,238200000.0
2005-10-11 06:18:00,88.667,88.68,88.652,88.675,124899999.0
2005-10-11 06:19:00,88.67,88.68,88.67,88.68,47500000.0
2005-10-11 06:20:00,88.67,88.68,88.67,88.68,103899998.0
2005-10-11 06:21:00,88.658,88.675,88.652,88.67,47000000.0
2005-10-11 06:22:00,88.689,88.693,88.657,88.672,227300000.0
2005-10-11 06:23:00,88.677,88.685,88.661,88.668,180099998.0
2005-10-11 06:24:00,88.663,88.693,88.641,88.652,177899999.0
2005-10-11 06:25:00,88.647,88.68,88.647,88.675,181400001.0
2005-10-11 06:26:00,88.671,88.685,88.661,88.676,107199997.0
2005-10-11 06:27:00,88.672,88.681,88.646,88.652,209400000.0
2005-10-11 06:28:00,88.674,88.69,88.655,88.677,142299999.0
2005-10-11 06:29:00,88.663,88.688,88.649,88.685,281300000.0
2005-10-11 06:30:00,88.699,88.703,88.649,88.654,253399998.0
2005-10-11 06:31:00,88.647,88.681,88.643,88.655,323700000.0
2005-10-11 06:32:00,88.66,88.68,88.66,88.68,8000000.0
2005-10-11 06:33:00,88.685,88.685,88.656,88.67,178599997.0
2005-10-11 06:34:00,88.66,88.685,88.635,88.649,283000001.0
2005-10-11 06:35:00,88.651,88.673,88.637,88.669,219999998.0
2005-10-11 06:36:00,88.662,88.705,88.662,88.683,261499994.0
2005-10-11 06:37:00,88.693,88.712,88.646,88.657,221000000.0
2005-10-11 06:38:00,88.671,88.671,88.635,88.653,85800000.0
2005-10-11 06:39:00,88.655,88.671,88.655,88.671,57900000.0
2005-10-11 06:40:00,88.658,88.686,88.658,88.686,229500001.0
2005-10-11 06:41:00,88.683,88.683,88.654,88.654,236599998.0
2005-10-11 06:42:00,88.663,88.682,88.653,88.653,169299999.0
2005-10-11 06:43:00,88.677,88.686,88.663,88.663,222400001.0
2005-10-11 06:44:00,88.674,88.681,88.657,88.663,58099999.0
2005-10-11 06:45:00,88.68,88.689,88.663,88.674,228499998.0
2005-10-11 06:46:00,88.667,88.693,88.667,88.67,260199996.0
2005-10-11 06:47:00,88.672,88.692,88.667,88.687,217900003.0
2005-10-11 06:48:00,88.69,88.69,88.669,88.669,69199999.0
2005-10-11 06:49:00,88.683,88.685,88.66,88.66,216499998.0
2005-10-11 06:50:00,88.676,88.693,88.676,88.693,31799999.0
2005-10-11 06:51:00,88.68,88.702,88.679,88.702,195399998.0
2005-10-11 06:52:00,88.696,88.712,88.673,88.682,185099998.0
2005-10-11 06:53:00,88.709,88.709,88.678,88.685,251099998.0
2005-10-11 06:54:00,88.696,88.703,88.681,88.687,178500000.0
2005-10-11 06:55:00,88.702,88.717,88.696,88.713,286299999.0
2005-10-11 06:56:00,88.708,88.725,88.695,88.701,219700002.0
2005-10-11 06:57:00,88.718,88.724,88.705,88.713,143599997.0
2005-10-11 06:58:00,88.719,88.732,88.707,88.721,366500003.0
2005-10-11 06:59:00,88.704,88.73,88.704,88.727,240500003.0
2005-10-11 07:00:00,88.693,88.717,88.66,88.675,172899999.0
2005-10-11 07:01:00,88.681,88.692,88.658,88.677,312199999.0
2005-10-11 07:02:00,88.698,88.698,88.671,88.671,118700001.0
2005-10-11 07:03:00,88.667,88.689,88.663,88.663,305500000.0
2005-10-11 07:04:00,88.659,88.683,88.656,88.682,211299999.0
2005-10-11 07:05:00,88.675,88.675,88.654,88.659,211399999.0
2005-10-11 07:06:00,88.646,88.664,88.644,88.656,48900000.0
2005-10-11 07:07:00,88.662,88.663,88.641,88.65,194899999.0
2005-10-11 07:08:00,88.656,88.661,88.634,88.634,166700004.0
2005-10-11 07:09:00,88.664,88.671,88.657,88.663,39900000.0
2005-10-11 07:10:00,88.667,88.667,88.641,88.662,229799999.0
2005-10-11 07:11:00,88.649,88.669,88.631,88.657,170900004.0
2005-10-11 07:12:00,88.636,88.657,88.635,88.645,143900003.0
2005-10-11 07:13:00,88.652,88.653,88.629,88.642,150199999.0
2005-10-11 07:14:00,88.635,88.646,88.622,88.622,335999995.0
2005-10-11 07:15:00,88.631,88.649,88.615,88.637,185399999.0
2005-10-11 07:16:00,88.618,88.65,88.618,88.65,276400002.0
2005-10-11 07:17:00,88.621,88.644,88.62,88.641,229100001.0
2005-10-11 07:18:00,88.634,88.638,88.608,88.623,230899999.0
2005-10-11 07:19:00,88.638,88.645,88.622,88.622,190799996.0
2005-10-11 07:20:00,88.638,88.652,88.624,88.635,219999999.0
2005-10-11 07:21:00,88.663,88.665,88.633,88.644,186500003.0
2005-10-11 07:22:00,88.637,88.653,88.633,88.653,97200000.0
2005-10-11 07:23:00,88.672,88.678,88.651,88.653,311899999.0
2005-10-11 07:24:00,88.657,88.684,88.657,88.682,175399999.0
2005-10-11 07:25:00,88.672,88.672,88.65,88.65,210799998.0
2005-10-11 07:26:00,88.649,88.668,88.628,88.668,265700000.0
2005-10-11 07:27:00,88.66,88.669,88.64,88.643,185699999.0
2005-10-11 07:28:00,88.655,88.66,88.637,88.64,212800003.0
2005-10-11 07:29:00,88.637,88.656,88.62,88.639,155500003.0
2005-10-11 07:30:00,88.637,88.643,88.619,88.634,371300002.0
2005-10-11 07:31:00,88.638,88.66,88.623,88.638,259299997.0
2005-10-11 07:32:00,88.645,88.652,88.634,88.634,141199998.0
2005-10-11 07:33:00,88.643,88.647,88.601,88.632,148300002.0
2005-10-11 07:34:00,88.639,88.651,88.619,88.631,199500001.0
2005-10-11 07:35:00,88.651,88.651,88.628,88.637,351299999.0
2005-10-11 07:36:00,88.626,88.644,88.623,88.627,252200002.0
2005-10-11 07:37:00,88.637,88.637,88.607,88.621,180400003.0
2005-10-11 07:38:00,88.609,88.633,88.609,88.621,164999999.0
2005-10-11 07:39:00,88.629,88.633,88.608,88.61,235400003.0
2005-10-11 07:40:00,88.628,88.628,88.605,88.625,174599998.0
2005-10-11 07:41:00,88.622,88.632,88.603,88.621,207400001.0
2005-10-11 07:42:00,88.614,88.627,88.602,88.614,223500001.0
2005-10-11 07:43:00,88.632,88.64,88.601,88.606,214600002.0
2005-10-11 07:44:00,88.629,88.638,88.61,88.633,101500000.0
2005-10-11 07:45:00,88.619,88.635,88.598,88.612,287899996.0
2005-10-11 07:46:00,88.631,88.644,88.617,88.625,132200000.0
2005-10-11 07:47:00,88.626,88.644,88.62,88.638,282100003.0
2005-10-11 07:48:00,88.634,88.651,88.622,88.645,381700004.0
2005-10-11 07:49:00,88.645,88.65,88.63,88.63,196900001.0
2005-10-11 07:50:00,88.621,88.64,88.614,88.635,267200002.0
2005-10-11 07:51:00,88.627,88.639,88.612,88.612,212000001.0
2005-10-11 07:52:00,88.624,88.633,88.604,88.615,174399998.0
2005-10-11 07:53:00,88.627,88.649,88.606,88.62,276399998.0
2005-10-11 07:54:00,88.623,88.643,88.611,88.632,289899995.0
2005-10-11 07:55:00,88.634,88.649,88.627,88.645,230499998.0
2005-10-11 07:56:00,88.638,88.638,88.616,88.627,95900001.0
2005-10-11 07:57:00,88.634,88.648,88.617,88.625,174100001.0
2005-10-11 07:58:00,88.643,88.646,88.623,88.635,252899999.0
2005-10-11 07:59:00,88.621,88.646,88.616,88.643,165900000.0
2005-10-11 08:00:00,88.647,88.653,88.62,88.62,172499998.0
2005-10-11 08:01:00,88.635,88.646,88.613,88.613,378399998.0
2005-10-11 08:02:00,88.624,88.637,88.616,88.637,168600000.0
2005-10-11 08:03:00,88.64,88.652,88.626,88.639,261900001.0
2005-10-11 08:04:00,88.643,88.656,88.627,88.636,184200001.0
2005-10-11 08:05:00,88.629,88.634,88.607,88.616,172700000.0
2005-10-11 08:06:00,88.623,88.643,88.619,88.63,190800001.0
2005-10-11 08:07:00,88.631,88.647,88.614,88.626,156999998.0
2005-10-11 08:08:00,88.629,88.657,88.629,88.646,146699996.0
2005-10-11 08:09:00,88.637,88.64,88.614,88.628,220400000.0
2005-10-11 08:10:00,88.63,88.634,88.607,88.616,290199997.0
2005-10-11 08:11:00,88.632,88.635,88.601,88.601,138000001.0
2005-10-11 08:12:00,88.599,88.618,88.585,88.597,192700003.0
2005-10-11 08:13:00,88.604,88.618,88.587,88.589,388200008.0
2005-10-11 08:14:00,88.624,88.637,88.614,88.618,336599998.0
2005-10-11 08:15:00,88.622,88.637,88.596,88.613,74200000.0
2005-10-11 08:16:00,88.611,88.613,88.578,88.578,131900000.0
2005-10-11 08:17:00,88.621,88.632,88.607,88.63,199699999.0
2005-10-11 08:18:00,88.613,88.65,88.613,88.622,311399999.0
2005-10-11 08:19:00,88.616,88.633,88.568,88.59,141399998.0
2005-10-11 08:20:00,88.58,88.593,88.559,88.574,159000000.0
2005-10-11 08:21:00,88.558,88.573,88.543,88.559,146300002.0
2005-10-11 08:22:00,88.543,88.543,88.507,88.507,239800000.0
2005-10-11 08:23:00,88.504,88.538,88.504,88.538,142099996.0
2005-10-11 08:24:00,88.545,88.557,88.528,88.528,304399997.0
2005-10-11 08:25:00,88.546,88.553,88.529,88.54,182399998.0
2005-10-11 08:26:00,88.536,88.562,88.53,88.562,206699998.0
2005-10-11 08:27:00,88.545,88.571,88.54,88.558,379499998.0
2005-10-11 08:28:00,88.553,88.56,88.534,88.548,258299999.0
2005-10-11 08:29:00,88.542,88.573,88.542,88.558,355399995.0
2005-10-11 08:30:00,88.561,88.563,88.534,88.535,298600000.0
2005-10-11 08:31:00,88.551,88.551,88.523,88.532,247899996.0
2005-10-11 08:32:00,88.543,88.569,88.522,88.556,146100003.0
2005-10-11 08:33:00,88.559,88.569,88.533,88.533,267299998.0
2005-10-11 08:34:00,88.557,88.572,88.537,88.554,164200001.0
2005-10-11 08:35:00,88.573,88.587,88.557,88.575,246200000.0
2005-10-11 08:36:00,88.568,88.6,88.568,88.6,412100002.0
2005-10-11 08:37:00,88.607,88.617,88.589,88.607,153100000.0
2005-10-11 08:38:00,88.59,88.619,88.59,88.619,98099999.0
2005-10-11 08:39:00,88.615,88.62,88.59,88.606,224100003.0
2005-10-11 08:40:00,88.617,88.622,88.597,88.608,234600004.0
2005-10-11 08:41:00,88.604,88.62,88.588,88.598,111199997.0
2005-10-11 08:42:00,88.608,88.616,88.591,88.597,233899999.0
2005-10-11 08:43:00,88.57,88.593,88.568,88.59,136699998.0
2005-10-11 08:44:00,88.589,88.602,88.573,88.595,264299999.0
2005-10-11 08:45:00,88.603,88.603,88.57,88.58,183499999.0
2005-10-11 08:46:00,88.574,88.59,88.566,88.578,223000000.0
2005-10-11 08:47:00,88.56,88.587,88.56,88.582,189199996.0
2005-10-11 08:48:00,88.581,88.587,88.557,88.565,257000000.0
2005-10-11 08:49:00,88.546,88.578,88.546,88.578,263799997.0
2005-10-11 08:50:00,88.578,88.583,88.549,88.559,471699999.0
2005-10-11 08:51:00,88.562,88.596,88.539,88.567,294199995.0
2005-10-11 08:52:00,88.579,88.598,88.579,88.598,82800000.0
2005-10-11 08:53:00,88.605,88.613,88.579,88.584,257299998.0
2005-10-11 08:54:00,88.585,88.6,88.58,88.594,195099999.0
2005-10-11 08:55:00,88.593,88.607,88.579,88.586,115600000.0
2005-10-11 08:56:00,88.6,88.613,88.586,88.605,111100000.0
2005-10-11 08:57:00,88.597,88.618,88.589,88.61,288699995.0
2005-10-11 08:58:00,88.612,88.612,88.585,88.588,267799996.0
2005-10-11 08:59:00,88.592,88.597,88.573,88.577,85400000.0
2005-10-11 09:00:00,88.592,88.592,88.562,88.581,351800000.0
2005-10-11 09:01:00,88.571,88.591,88.557,88.571,210900000.0
2005-10-11 09:02:00,88.586,88.605,88.579,88.592,271199998.0
2005-10-11 09:03:00,88.578,88.595,88.57,88.592,219000002.0
2005-10-11 09:04:00,88.59,88.601,88.573,88.577,105299999.0
2005-10-11 09:05:00,88.603,88.607,88.576,88.587,241700002.0
2005-10-11 09:06:00,88.599,88.611,88.584,88.604,241200000.0
2005-10-11 09:07:00,88.611,88.629,88.602,88.602,319000006.0
2005-10-11 09:08:00,88.591,88.628,88.591,88.617,282599998.0
2005-10-11 09:09:00,88.597,88.631,88.595,88.627,174400001.0
2005-10-11 09:10:00,88.625,88.642,88.616,88.616,205699999.0
2005-10-11 09:11:00,88.629,88.642,88.62,88.622,194899999.0
2005-10-11 09:12:00,88.623,88.64,88.611,88.638,241199998.0
2005-10-11 09:13:00,88.65,88.662,88.636,88.649,161199999.0
2005-10-11 09:14:00,88.635,88.655,88.631,88.648,73300000.0
2005-10-11 09:15:00,88.649,88.654,88.623,88.623,203099998.0
2005-10-11 09:16:00,88.629,88.669,88.625,88.669,359400004.0
2005-10-11 09:17:00,88.67,88.67,88.631,88.639,259000004.0
2005-10-11 09:18:00,88.659,88.671,88.641,88.671,80900001.0
2005-10-11 09:19:00,88.665,88.685,88.659,88.67,209899998.0
2005-10-11 09:20:00,88.672,88.672,88.642,88.65,229900000.0
2005-10-11 09:21:00,88.656,88.673,88.647,88.665,179899999.0
2005-10-11 09:22:00,88.645,88.673,88.645,88.67,226900001.0
2005-10-11 09:23:00,88.652,88.67,88.649,88.665,178699999.0
2005-10-11 09:24:00,88.662,88.669,88.646,88.648,289400000.0
2005-10-11 09:25:00,88.663,88.675,88.633,88.644,293700003.0
2005-10-11 09:26:00,88.628,88.656,88.627,88.646,339599996.0
2005-10-11 09:27:00,88.639,88.65,88.616,88.625,222200000.0
2005-10-11 09:28:00,88.625,88.642,88.612,88.63,249699999.0
2005-10-11 09:29:00,88.63,88.63,88.605,88.611,142000001.0
2005-10-11 09:30:00,88.623,88.625,88.599,88.609,129800001.0
2005-10-11 09:31:00,88.605,88.63,88.598,88.598,295200004.0
2005-10-11 09:32:00,88.605,88.629,88.605,88.622,212699998.0
2005-10-11 09:33:00,88.618,88.618,88.592,88.602,167000001.0
2005-10-11 09:34:00,88.573,88.605,88.573,88.6,188400000.0
2005-10-11 09:35:00,88.578,88.595,88.561,88.57,175399998.0
2005-10-11 09:36:00,88.588,88.588,88.542,88.542,189799999.0
2005-10-11 09:37:00,88.537,88.565,88.53,88.555,240499997.0
2005-10-11 09:38:00,88.556,88.58,88.536,88.57,252500000.0
2005-10-11 09:39:00,88.575,88.585,88.556,88.556,293199998.0
2005-10-11 09:40:00,88.568,88.581,88.559,88.575,319100002.0
2005-10-11 09:41:00,88.578,88.578,88.553,88.56,212999998.0
2005-10-11 09:42:00,88.56,88.582,88.545,88.582,227500001.0
2005-10-11 09:43:00,88.554,88.572,88.554,88.572,58799998.0
2005-10-11 09:44:00,88.543,88.557,88.532,88.546,232999998.0
2005-10-11 09:45:00,88.541,88.564,88.532,88.552,133999999.0
2005-10-11 09:46:00,88.536,88.553,88.53,88.545,151900001.0
2005-10-11 09:47:00,88.539,88.539,88.513,88.535,249499998.0
2005-10-11 09:48:00,88.536,88.548,88.518,88.534,224800002.0
2005-10-11 09:49:00,88.521,88.54,88.503,88.503,241200001.0
2005-10-11 09:50:00,88.528,88.532,88.506,88.51,293900001.0
2005-10-11 09:51:00,88.51,88.533,88.503,88.524,224100002.0
2005-10-11 09:52:00,88.506,88.531,88.504,88.508,195400000.0
2005-10-11 09:53:00,88.53,88.55,88.524,88.525,189500001.0
2005-10-11 09:54:00,88.532,88.545,88.524,88.536,138499999.0
2005-10-11 09:55:00,88.511,88.539,88.511,88.515,201999999.0
2005-10-11 09:56:00,88.518,88.553,88.518,88.551,290899998.0
2005-10-11 09:57:00,88.542,88.542,88.516,88.54,249499999.0
2005-10-11 09:58:00,88.517,88.556,88.517,88.556,163800000.0
2005-10-11 09:59:00,88.564,88.591,88.553,88.558,110400001.0
2005-10-11 10:00:00,88.546,88.565,88.546,88.562,87600002.0
2005-10-11 10:01:00,88.543,88.565,88.516,88.516,308000001.0
2005-10-11 10:02:00,88.534,88.554,88.534,88.534,82399999.0
2005-10-11 10:03:00,88.557,88.571,88.529,88.529,330000000.0
2005-10-11 10:04:00,88.535,88.541,88.515,88.541,238799998.0
2005-10-11 10:05:00,88.544,88.544,88.51,88.535,143699998.0
2005-10-11 10:06:00,88.538,88.545,88.51,88.51,235899999.0
2005-10-11 10:07:00,88.516,88.539,88.51,88.532,157899998.0
2005-10-11 10:08:00,88.529,88.532,88.502,88.504,143699999.0
2005-10-11 10:09:00,88.521,88.543,88.521,88.529,110000001.0
2005-10-11 10:10:00,88.498,88.54,88.498,88.521,258100002.0
2005-10-11 10:11:00,88.531,88.552,88.53,88.548,184499995.0
2005-10-11 10:12:00,88.526,88.543,88.511,88.53,217900004.0
2005-10-11 10:13:00,88.535,88.542,88.522,88.53,190099999.0
2005-10-11 10:14:00,88.525,88.543,88.512,88.512,244099995.0
2005-10-11 10:15:00,88.541,88.553,88.523,88.531,192199997.0
2005-10-11 10:16:00,88.539,88.557,88.52,88.543,141200000.0
2005-10-11 10:17:00,88.551,88.551,88.512,88.512,168799998.0
2005-10-11 10:18:00,88.524,88.546,88.524,88.538,119200000.0
2005-10-11 10:19:00,88.51,88.535,88.507,88.521,216000001.0
2005-10-11 10:20:00,88.522,88.528,88.494,88.51,295399998.0
2005-10-11 10:21:00,88.504,88.532,88.504,88.509,330800004.0
2005-10-11 10:22:00,88.516,88.536,88.512,88.516,366800000.0
2005-10-11 10:23:00,88.502,88.534,88.502,88.531,175199999.0
2005-10-11 10:24:00,88.524,88.548,88.518,88.548,86800000.0
2005-10-11 10:25:00,88.544,88.544,88.523,88.523,195299997.0
2005-10-11 10:26:00,88.522,88.533,88.508,88.522,308500003.0
2005-10-11 10:27:00,88.514,88.54,88.514,88.527,109700001.0
2005-10-11 10:28:00,88.532,88.546,88.515,88.524,189500002.0
2005-10-11 10:29:00,88.523,88.55,88.523,88.543,143500001.0
2005-10-11 10:30:00,88.542,88.547,88.518,88.518,102499999.0
2005-10-11 10:31:00,88.543,88.543,88.489,88.507,135900001.0
2005-10-11 10:32:00,88.526,88.533,88.497,88.513,252900001.0
2005-10-11 10:33:00,88.506,88.518,88.496,88.514,206100000.0
2005-10-11 10:34:00,88.502,88.521,88.497,88.516,254900001.0
2005-10-11 10:35:00,88.534,88.534,88.511,88.53,278500002.0
2005-10-11 10:36:00,88.514,88.527,88.494,88.503,208199999.0
2005-10-11 10:37:00,88.493,88.535,88.493,88.535,301599997.0
2005-10-11 10:38:00,88.533,88.533,88.497,88.497,152900000.0
2005-10-11 10:39:00,88.503,88.542,88.503,88.541,327700002.0
2005-10-11 10:40:00,88.544,88.553,88.517,88.534,193099998.0
2005-10-11 10:41:00,88.545,88.548,88.525,88.533,236299999.0
2005-10-11 10:42:00,88.526,88.555,88.521,88.55,177099998.0
2005-10-11 10:43:00,88.523,88.552,88.511,88.552,221499999.0
2005-10-11 10:44:00,88.534,88.546,88.513,88.531,324499998.0
2005-10-11 10:45:00,88.525,88.537,88.512,88.523,196300001.0
2005-10-11 10:46:00,88.512,88.522,88.492,88.52,216299998.0
2005-10-11 10:47:00,88.522,88.527,88.503,88.519,133700000.0
2005-10-11 10:48:00,88.506,88.511,88.485,88.485,290899998.0
2005-10-11 10:49:00,88.518,88.518,88.492,88.493,107999999.0
2005-10-11 10:50:00,88.52,88.524,88.506,88.508,70199999.0
2005-10-11 10:51:00,88.516,88.541,88.513,88.527,194000001.0
2005-10-11 10:52:00,88.5,88.524,88.5,88.517,186899998.0
2005-10-11 10:53:00,88.523,88.531,88.501,88.513,299400002.0
2005-10-11 10:54:00,88.522,88.533,88.474,88.513,185299997.0
2005-10-11 10:55:00,88.533,88.539,88.509,88.525,247999997.0
2005-10-11 10:56:00,88.535,88.535,88.508,88.521,174800000.0
2005-10-11 10:57:00,88.529,88.541,88.514,88.517,212499999.0
2005-10-11 10:58:00,88.519,88.556,88.519,88.552,284200000.0
2005-10-11 10:59:00,88.523,88.548,88.519,88.535,178599997.0
2005-10-11 11:00:00,88.533,88.542,88.517,88.517,189499997.0
2005-10-11 11:01:00,88.55,88.562,88.538,88.542,212999995.0
2005-10-11 11:02:00,88.56,88.572,88.547,88.547,206999997.0
2005-10-11 11:03:00,88.555,88.559,88.533,88.533,149199998.0
2005-10-11 11:04:00,88.554,88.566,88.528,88.544,158100001.0
2005-10-11 11:05:00,88.543,88.562,88.527,88.538,287099999.0
2005-10-11 11:06:00,88.564,88.57,88.538,88.544,165399999.0
2005-10-11 11:07:00,88.558,88.558,88.536,88.554,168299997.0
2005-10-11 11:08:00,88.547,88.57,88.527,88.541,242299998.0
2005-10-11 11:09:00,88.553,88.58,88.546,88.555,146299999.0
2005-10-11 11:10:00,88.568,88.578,88.556,88.558,153199997.0
2005-10-11 11:11:00,88.544,88.586,88.544,88.586,382799998.0
2005-10-11 11:12:00,88.585,88.593,88.567,88.586,239399998.0
2005-10-11 11:13:00,88.579,88.579,88.555,88.565,226799999.0
2005-10-11 11:14:00,88.57,88.572,88.545,88.545,317400001.0
2005-10-11 11:15:00,88.538,88.568,88.538,88.557,466900001.0
2005-10-11 11:16:00,88.554,88.567,88.541,88.555,351900006.0
2005-10-11 11:17:00,88.537,88.559,88.533,88.559,174300002.0
2005-10-11 11:18:00,88.541,88.569,88.537,88.557,389600000.0
2005-10-11 11:19:00,88.55,88.554,88.533,88.534,109899998.0
2005-10-11 11:20:00,88.527,88.543,88.519,88.535,285399996.0
2005-10-11 11:21:00,88.51,88.529,88.5,88.525,190600000.0
2005-10-11 11:22:00,88.516,88.541,88.516,88.54,268699997.0
2005-10-11 11:23:00,88.54,88.553,88.529,88.529,173899997.0
2005-10-11 11:24:00,88.545,88.567,88.533,88.553,312100001.0
2005-10-11 11:25:00,88.554,88.571,88.547,88.559,249100000.0
2005-10-11 11:26:00,88.559,88.563,88.533,88.544,255199999.0
2005-10-11 11:27:00,88.547,88.563,88.531,88.557,332599994.0
2005-10-11 11:28:00,88.563,88.573,88.545,88.551,242900001.0
2005-10-11 11:29:00,88.554,88.576,88.542,88.569,215299999.0
2005-10-11 11:30:00,88.567,88.586,88.553,88.573,259499998.0
2005-10-11 11:31:00,88.585,88.594,88.57,88.57,205399999.0
2005-10-11 11:32:00,88.596,88.606,88.576,88.589,226000004.0
2005-10-11 11:33:00,88.6,88.606,88.572,88.572,239099996.0
2005-10-11 11:34:00,88.58,88.615,88.58,88.608,236399999.0
2005-10-11 11:35:00,88.604,88.614,88.588,88.603,99599999.0
2005-10-11 11:36:00,88.594,88.599,88.575,88.576,313899997.0
2005-10-11 11:37:00,88.591,88.598,88.574,88.58,261999999.0
2005-10-11 11:38:00,88.574,88.592,88.564,88.577,229699995.0
2005-10-11 11:39:00,88.557,88.58,88.556,88.562,201399998.0
2005-10-11 11:40:00,88.561,88.571,88.534,88.543,310300000.0
2005-10-11 11:41:00,88.55,88.555,88.529,88.537,267000002.0
2005-10-11 11:42:00,88.548,88.555,88.53,88.533,139100001.0
2005-10-11 11:43:00,88.547,88.56,88.532,88.532,201299999.0
2005-10-11 11:44:00,88.535,88.557,88.533,88.544,301600003.0
2005-10-11 11:45:00,88.536,88.55,88.522,88.54,389400001.0
2005-10-11 11:46:00,88.521,88.544,88.52,88.54,271600003.0
2005-10-11 11:47:00,88.537,88.558,88.525,88.54,239800000.0
2005-10-11 11:48:00,88.545,88.57,88.531,88.551,209900001.0
2005-10-11 11:49:00,88.564,88.587,88.547,88.553,268899996.0
2005-10-11 11:50:00,88.557,88.593,88.557,88.589,239300000.0
2005-10-11 11:51:00,88.564,88.589,88.562,88.578,208400002.0
2005-10-11 11:52:00,88.574,88.587,88.564,88.586,337199999.0
2005-10-11 11:53:00,88.584,88.602,88.577,88.593,245100000.0
2005-10-11 11:54:00,88.585,88.59,88.564,88.564,258699997.0
2005-10-11 11:55:00,88.573,88.603,88.572,88.586,146600000.0
2005-10-11 11:56:00,88.589,88.592,88.564,88.569,444199991.0
2005-10-11 11:57:00,88.568,88.586,88.555,88.567,101400000.0
2005-10-11 11:58:00,88.539,88.564,88.539,88.555,292100007.0
2005-10-11 11:59:00,88.559,88.575,88.546,88.553,342000000.0
2005-10-11 12:00:00,88.573,88.573,88.539,88.553,318199996.0
2005-10-11 12:01:00,88.529,88.553,88.527,88.546,188599999.0
2005-10-11 12:02:00,88.542,88.548,88.502,88.533,216400001.0
2005-10-11 12:03:00,88.532,88.557,88.532,88.551,223499998.0
2005-10-11 12:04:00,88.532,88.552,88.529,88.552,232299997.0
2005-10-11 12:05:00,88.532,88.555,88.526,88.543,258600000.0
2005-10-11 12:06:00,88.54,88.563,88.531,88.548,260299999.0
2005-10-11 12:07:00,88.54,88.579,88.54,88.579,279800001.0
2005-10-11 12:08:00,88.564,88.588,88.564,88.58,197499997.0
2005-10-11 12:09:00,88.577,88.589,88.563,88.568,167600001.0
2005-10-11 12:10:00,88.566,88.583,88.557,88.573,189700000.0
2005-10-11 12:11:00,88.568,88.58,88.548,88.561,233899999.0
2005-10-11 12:12:00,88.566,88.594,88.566,88.587,438699996.0
2005-10-11 12:13:00,88.594,88.606,88.572,88.592,221100000.0
2005-10-11 12:14:00,88.599,88.615,88.579,88.599,249300002.0
2005-10-11 12:15:00,88.611,88.629,88.597,88.625,250200003.0
2005-10-11 12:16:00,88.615,88.617,88.595,88.598,231899999.0
2005-10-11 12:17:00,88.618,88.634,88.596,88.596,192200001.0
2005-10-11 12:18:00,88.611,88.611,88.579,88.579,119799999.0
2005-10-11 12:19:00,88.603,88.622,88.592,88.598,221399999.0
2005-10-11 12:20:00,88.614,88.622,88.591,88.592,223699999.0
2005-10-11 12:21:00,88.572,88.602,88.563,88.59,466500006.0
2005-10-11 12:22:00,88.566,88.589,88.566,88.589,80800000.0
2005-10-11 12:23:00,88.581,88.598,88.572,88.598,114599999.0
2005-10-11 12:24:00,88.603,88.614,88.591,88.594,251399999.0
2005-10-11 12:25:00,88.569,88.594,88.564,88.581,93899999.0
2005-10-11 12:26:00,88.598,88.598,88.565,88.576,194299999.0
2005-10-11 12:27:00,88.566,88.576,88.554,88.558,234199997.0
2005-10-11 12:28:00,88.56,88.58,88.559,88.562,295000001.0
2005-10-11 12:29:00,88.565,88.584,88.555,88.573,368799999.0
2005-10-11 12:30:00,88.561,88.574,88.544,88.545,241300004.0
2005-10-11 12:31:00,88.562,88.582,88.551,88.552,214399997.0
2005-10-11 12:32:00,88.558,88.575,88.55,88.564,124100000.0
2005-10-11 12:33:00,88.54,88.565,88.537,88.544,187099999.0
2005-10-11 12:34:00,88.564,88.57,88.553,88.554,71300000.0
2005-10-11 12:35:00,88.558,88.576,88.552,88.552,205400000.0
2005-10-11 12:36:00,88.553,88.573,88.547,88.555,158799998.0
2005-10-11 12:37:00,88.543,88.56,88.532,88.559,278299997.0
2005-10-11 12:38:00,88.566,88.6,88.565,88.6,252500002.0
2005-10-11 12:39:00,88.586,88.625,88.586,88.625,128400000.0
2005-10-11 12:40:00,88.627,88.629,88.606,88.623,231300000.0
2005-10-11 12:41:00,88.6,88.618,88.596,88.61,148499999.0
2005-10-11 12:42:00,88.584,88.607,88.58,88.607,297599999.0
2005-10-11 12:43:00,88.606,88.606,88.565,88.578,176600000.0
2005-10-11 12:44:00,88.584,88.592,88.568,88.574,206900002.0
2005-10-11 12:45:00,88.581,88.596,88.564,88.577,303599997.0
2005-10-11 12:46:00,88.594,88.603,88.578,88.586,292300003.0
2005-10-11 12:47:00,88.605,88.62,88.591,88.593,285500001.0
2005-10-11 12:48:00,88.609,88.618,88.595,88.595,317499998.0
2005-10-11 12:49:00,88.593,88.606,88.587,88.599,33500000.0
2005-10-11 12:50:00,88.57,88.604,88.57,88.604,252999999.0
2005-10-11 12:51:00,88.591,88.617,88.591,88.617,312300000.0
2005-10-11 12:52:00,88.593,88.635,88.591,88.635,209300001.0
2005-10-11 12:53:00,88.632,88.65,88.597,88.625,251599998.0
2005-10-11 12:54:00,88.627,88.65,88.622,88.65,100900000.0
2005-10-11 12:55:00,88.64,88.662,88.624,88.638,158400001.0
2005-10-11 12:56:00,88.631,88.658,88.631,88.651,140399999.0
2005-10-11 12:57:00,88.643,88.652,88.63,88.645,150500002.0
2005-10-11 12:58:00,88.654,88.654,88.628,88.628,230100004.0
2005-10-11 12:59:00,88.646,88.656,88.614,88.614,205399997.0
2005-10-11 13:00:00,88.63,88.654,88.624,88.642,323900000.0
2005-10-11 13:01:00,88.648,88.652,88.632,88.634,179899995.0
2005-10-11 13:02:00,88.633,88.655,88.628,88.652,412300004.0
2005-10-11 13:03:00,88.657,88.667,88.641,88.641,256399999.0
2005-10-11 13:04:00,88.643,88.668,88.643,88.645,360900004.0
2005-10-11 13:05:00,88.644,88.666,88.641,88.656,127199999.0
2005-10-11 13:06:00,88.634,88.666,88.634,88.662,227100002.0
2005-10-11 13:07:00,88.642,88.673,88.637,88.658,258800000.0
2005-10-11 13:08:00,88.673,88.686,88.658,88.671,143300001.0
2005-10-11 13:09:00,88.669,88.691,88.667,88.683,138299997.0
2005-10-11 13:10:00,88.685,88.69,88.67,88.68,180400001.0
2005-10-11 13:11:00,88.693,88.702,88.678,88.687,62899999.0
2005-10-11 13:12:00,88.688,88.705,88.681,88.693,266299996.0
2005-10-11 13:13:00,88.672,88.695,88.672,88.685,188600000.0
2005-10-11 13:14:00,88.685,88.69,88.669,88.669,326200006.0
2005-10-11 13:15:00,88.681,88.682,88.643,88.643,164000001.0
2005-10-11 13:16:00,88.654,88.675,88.644,88.649,213900003.0
2005-10-11 13:17:00,88.651,88.675,88.612,88.673,276299999.0
2005-10-11 13:18:00,88.665,88.677,88.655,88.659,171299999.0
2005-10-11 13:19:00,88.653,88.675,88.652,88.665,326600006.0
2005-10-11 13:20:00,88.66,88.676,88.649,88.649,180100000.0
2005-10-11 13:21:00,88.642,88.665,88.642,88.655,147199999.0
2005-10-11 13:22:00,88.659,88.675,88.644,88.646,321199997.0
2005-10-11 13:23:00,88.628,88.656,88.624,88.647,228700000.0
2005-10-11 13:24:00,88.655,88.655,88.636,88.637,143500001.0
2005-10-11 13:25:00,88.633,88.661,88.63,88.661,245999997.0
2005-10-11 13:26:00,88.667,88.667,88.641,88.645,286300004.0
2005-10-11 13:27:00,88.62,88.64,88.608,88.628,118199998.0
2005-10-11 13:28:00,88.633,88.633,88.599,88.599,213699998.0
2005-10-11 13:29:00,88.605,88.617,88.592,88.603,288400000.0
2005-10-11 13:30:00,88.603,88.603,88.571,88.582,129600000.0
2005-10-11 13:31:00,88.578,88.598,88.573,88.598,235600000.0
2005-10-11 13:32:00,88.593,88.607,88.578,88.593,133000000.0
2005-10-11 13:33:00,88.595,88.615,88.593,88.593,206999995.0
2005-10-11 13:34:00,88.605,88.616,88.586,88.607,296999998.0
2005-10-11 13:35:00,88.605,88.618,88.584,88.604,219199999.0
2005-10-11 13:36:00,88.621,88.628,88.597,88.61,197799999.0
2005-10-11 13:37:00,88.593,88.612,88.581,88.592,349099998.0
2005-10-11 13:38:00,88.576,88.594,88.546,88.568,268700001.0
2005-10-11 13:39:00,88.582,88.588,88.557,88.575,198299999.0
2005-10-11 13:40:00,88.593,88.597,88.575,88.579,228900001.0
2005-10-11 13:41:00,88.577,88.596,88.567,88.592,168500000.0
2005-10-11 13:42:00,88.576,88.593,88.564,88.586,237300000.0
2005-10-11 13:43:00,88.585,88.6,88.579,88.595,221799999.0
2005-10-11 13:44:00,88.595,88.613,88.595,88.613,165499997.0
2005-10-11 13:45:00,88.615,88.62,88.592,88.592,301200003.0
2005-10-11 13:46:00,88.613,88.631,88.596,88.613,168600001.0
2005-10-11 13:47:00,88.62,88.657,88.606,88.645,304599998.0
2005-10-11 13:48:00,88.647,88.656,88.631,88.647,176800000.0
2005-10-11 13:49:00,88.64,88.653,88.628,88.637,198400001.0
2005-10-11 13:50:00,88.651,88.658,88.627,88.645,451499999.0
2005-10-11 13:51:00,88.663,88.674,88.65,88.651,221699998.0
2005-10-11 13:52:00,88.627,88.656,88.627,88.648,295000003.0
2005-10-11 13:53:00,88.633,88.67,88.633,88.667,278499995.0
2005-10-11 13:54:00,88.662,88.665,88.636,88.645,278900003.0
2005-10-11 13:55:00,88.653,88.656,88.639,88.642,135100000.0
2005-10-11 13:56:00,88.652,88.652,88.623,88.635,180499998.0
2005-10-11 13:57:00,88.625,88.643,88.608,88.635,292700004.0
2005-10-11 13:58:00,88.639,88.654,88.626,88.626,171200000.0
2005-10-11 13:59:00,88.639,88.652,88.625,88.638,127699999.0
2005-10-11 14:00:00,88.62,88.637,88.606,88.637,173600002.0
2005-10-11 14:01:00,88.631,88.648,88.619,88.648,332900005.0
2005-10-11 14:02:00,88.65,88.672,88.641,88.658,229100003.0
2005-10-11 14:03:00,88.645,88.662,88.637,88.65,91300000.0
2005-10-11 14:04:00,88.643,88.664,88.633,88.651,292800005.0
2005-10-11 14:05:00,88.653,88.654,88.629,88.629,198999997.0
2005-10-11 14:06:00,88.632,88.663,88.632,88.652,199499998.0
2005-10-11 14:07:00,88.648,88.651,88.626,88.626,166899999.0
2005-10-11 14:08:00,88.633,88.653,88.632,88.634,319199999.0
2005-10-11 14:09:00,88.646,88.654,88.631,88.637,240700000.0
2005-10-11 14:10:00,88.643,88.662,88.632,88.657,218400001.0
2005-10-11 14:11:00,88.641,88.666,88.641,88.665,156399998.0
2005-10-11 14:12:00,88.658,88.67,88.647,88.663,243199996.0
2005-10-11 14:13:00,88.667,88.669,88.645,88.648,240599996.0
2005-10-11 14:14:00,88.649,88.663,88.641,88.652,38600000.0
2005-10-11 14:15:00,88.653,88.671,88.629,88.637,285799999.0
2005-10-11 14:16:00,88.618,88.618,88.588,88.588,137200002.0
2005-10-11 14:17:00,88.583,88.606,88.583,88.602,117199999.0
2005-10-11 14:18:00,88.616,88.624,88.59,88.6,245699996.0
2005-10-11 14:19:00,88.625,88.652,88.618,88.637,199299996.0
2005-10-11 14:20:00,88.64,88.642,88.618,88.62,270600004.0
2005-10-11 14:21:00,88.626,88.638,88.61,88.632,272399998.0
2005-10-11 14:22:00,88.615,88.623,88.596,88.606,210499999.0
2005-10-11 14:23:00,88.623,88.641,88.604,88.609,252400000.0
2005-10-11 14:24:00,88.611,88.63,88.595,88.623,165299998.0
2005-10-11 14:25:00,88.631,88.644,88.614,88.632,246600001.0
2005-10-11 14:26:00,88.628,88.628,88.59,88.598,206200001.0
2005-10-11 14:27:00,88.601,88.632,88.601,88.632,101299999.0
2005-10-11 14:28:00,88.632,88.632,88.605,88.63,241199999.0
2005-10-11 14:29:00,88.618,88.642,88.612,88.624,235800001.0
2005-10-11 14:30:00,88.603,88.634,88.586,88.599,340099999.0
2005-10-11 14:31:00,88.619,88.637,88.561,88.637,346900002.0
2005-10-11 14:32:00,88.638,88.647,88.62,88.627,253800000.0
2005-10-11 14:33:00,88.643,88.65,88.628,88.632,94100000.0
2005-10-11 14:34:00,88.643,88.65,88.614,88.619,110600001.0
2005-10-11 14:35:00,88.63,88.644,88.618,88.622,175699999.0
2005-10-11 14:36:00,88.626,88.635,88.604,88.617,213899999.0
2005-10-11 14:37:00,88.622,88.64,88.612,88.64,146799998.0
2005-10-11 14:38:00,88.635,88.65,88.62,88.62,211500002.0
2005-10-11 14:39:00,88.638,88.65,88.623,88.643,313599995.0
2005-10-11 14:40:00,88.633,88.646,88.627,88.639,52500000.0
2005-10-11 14:41:00,88.634,88.661,88.634,88.661,132199998.0
2005-10-11 14:42:00,88.665,88.67,88.652,88.658,91700001.0
2005-10-11 14:43:00,88.653,88.665,88.636,88.644,187400003.0
2005-10-11 14:44:00,88.633,88.646,88.612,88.636,183199998.0
2005-10-11 14:45:00,88.622,88.652,88.62,88.652,167599999.0
2005-10-11 14:46:00,88.64,88.646,88.62,88.633,197699999.0
2005-10-11 14:47:00,88.637,88.64,88.598,88.62,134600001.0
2005-10-11 14:48:00,88.646,88.646,88.622,88.645,170499998.0
2005-10-11 14:49:00,88.637,88.65,88.611,88.611,186999997.0
2005-10-11 14:50:00,88.618,88.637,88.614,88.627,223299999.0
2005-10-11 14:51:00,88.631,88.631,88.583,88.583,248900000.0
2005-10-11 14:52:00,88.597,88.627,88.583,88.614,265699997.0
2005-10-11 14:53:00,88.602,88.62,88.599,88.615,254299996.0
2005-10-11 14:54:00,88.601,88.623,88.591,88.623,239600000.0
2005-10-11 14:55:00,88.603,88.616,88.591,88.605,270300000.0
2005-10-11 14:56:00,88.606,88.621,88.595,88.608,266999995.0
2005-10-11 14:57:00,88.593,88.607,88.576,88.597,214300000.0
2005-10-11 14:58:00,88.579,88.62,88.571,88.58,364399999.0
2005-10-11 14:59:00,88.545,88.608,88.545,88.608,138200001.0
2005-10-11 15:00:00,88.616,88.616,88.593,88.593,115700001.0
2005-10-11 15:01:00,88.61,88.61,88.588,88.598,133600002.0
2005-10-11 15:02:00,88.601,88.603,88.583,88.583,115100000.0
2005-10-11 15:03:00,88.586,88.603,88.579,88.586,173300001.0
2005-10-11 15:04:00,88.601,88.612,88.584,88.6,206700002.0
2005-10-11 15:05:00,88.608,88.618,88.585,88.618,162200003.0
2005-10-11 15:06:00,88.611,88.611,88.595,88.595,128399997.0
2005-10-11 15:07:00,88.603,88.605,88.581,88.605,229999995.0
2005-10-11 15:08:00,88.586,88.603,88.558,88.588,185500000.0
2005-10-11 15:09:00,88.606,88.606,88.595,88.595,30800000.0
2005-10-11 15:10:00,88.578,88.597,88.574,88.594,192200000.0
2005-10-11 15:11:00,88.589,88.594,88.568,88.594,184899998.0
2005-10-11 15:12:00,88.589,88.602,88.574,88.594,245400002.0
2005-10-11 15:13:00,88.582,88.6,88.575,88.6,219799994.0
2005-10-11 15:14:00,88.605,88.619,88.59,88.597,299500001.0
2005-10-11 15:15:00,88.595,88.614,88.586,88.601,197899996.0
2005-10-11 15:16:00,88.578,88.606,88.576,88.595,266600001.0
2005-10-11 15:17:00,88.594,88.599,88.567,88.586,268799997.0
2005-10-11 15:18:00,88.597,88.605,88.583,88.587,110400002.0
2005-10-11 15:19:00,88.598,88.609,88.577,88.577,244899999.0
2005-10-11 15:20:00,88.594,88.606,88.576,88.59,215500001.0
2005-10-11 15:21:00,88.597,88.6,88.573,88.587,86700000.0
2005-10-11 15:22:00,88.568,88.593,88.525,88.593,211500002.0
2005-10-11 15:23:00,88.574,88.593,88.564,88.577,358500003.0
2005-10-11 15:24:00,88.572,88.572,88.538,88.538,252399997.0
2005-10-11 15:25:00,88.524,88.546,88.517,88.529,201399998.0
2005-10-11 15:26:00,88.523,88.542,88.511,88.542,233100000.0
2005-10-11 15:27:00,88.543,88.555,88.528,88.539,228399997.0
2005-10-11 15:28:00,88.54,88.54,88.505,88.505,233299996.0
2005-10-11 15:29:00,88.512,88.518,88.493,88.495,228699998.0
2005-10-11 15:30:00,88.515,88.531,88.5,88.513,171300002.0
2005-10-11 15:31:00,88.527,88.542,88.513,88.539,288200005.0
2005-10-11 15:32:00,88.537,88.545,88.522,88.537,147999998.0
2005-10-11 15:33:00,88.545,88.556,88.535,88.548,169899998.0
2005-10-11 15:34:00,88.544,88.562,88.539,88.556,326400000.0
2005-10-11 15:35:00,88.534,88.554,88.525,88.532,264799998.0
2005-10-11 15:36:00,88.553,88.564,88.54,88.555,261799999.0
2005-10-11 15:37:00,88.548,88.557,88.53,88.54,210600002.0
2005-10-11 15:38:00,88.563,88.568,88.541,88.553,312399999.0
2005-10-11 15:39:00,88.552,88.567,88.535,88.553,142999999.0
2005-10-11 15:40:00,88.54,88.555,88.54,88.555,22900001.0
2005-10-11 15:41:00,88.555,88.555,88.533,88.539,199599996.0
2005-10-11 15:42:00,88.542,88.563,88.533,88.548,256899995.0
2005-10-11 15:43:00,88.565,88.583,88.546,88.561,81700001.0
2005-10-11 15:44:00,88.58,88.59,88.544,88.566,271500001.0
2005-10-11 15:45:00,88.576,88.583,88.56,88.566,145900000.0
2005-10-11 15:46:00,88.588,88.591,88.561,88.573,290399998.0
2005-10-11 15:47:00,88.558,88.593,88.558,88.577,224000000.0
2005-10-11 15:48:00,88.551,88.567,88.546,88.563,290399995.0
2005-10-11 15:49:00,88.565,88.578,88.548,88.556,162899999.0
2005-10-11 15:50:00,88.558,88.582,88.558,88.582,89000001.0
2005-10-11 15:51:00,88.579,88.584,88.555,88.555,333399999.0
2005-10-11 15:52:00,88.561,88.571,88.535,88.547,431699995.0
2005-10-11 15:53:00,88.535,88.556,88.532,88.537,204400000.0
2005-10-11 15:54:00,88.531,88.544,88.505,88.525,307200002.0
2005-10-11 15:55:00,88.558,88.558,88.536,88.542,126600000.0
2005-10-11 15:56:00,88.536,88.552,88.508,88.542,150599999.0
2005-10-11 15:57:00,88.533,88.545,88.52,88.53,371999997.0
2005-10-11 15:58:00,88.538,88.538,88.516,88.526,115099999.0
2005-10-11 15:59:00,88.531,88.54,88.503,88.522,270899998.0
2005-10-11 16:00:00,88.519,88.541,88.503,88.528,179899997.0
2005-10-11 16:01:00,88.523,88.542,88.501,88.511,159299997.0
2005-10-11 16:02:00,88.508,88.509,88.482,88.49,284900000.0
2005-10-11 16:03:00,88.492,88.524,88.492,88.506,221399997.0
2005-10-11 16:04:00,88.528,88.531,88.505,88.52,341500001.0
2005-10-11 16:05:00,88.513,88.531,88.512,88.529,180499997.0
2005-10-11 16:06:00,88.521,88.536,88.507,88.536,196399998.0
2005-10-11 16:07:00,88.52,88.536,88.513,88.513,218700003.0
2005-10-11 16:08:00,88.534,88.534,88.482,88.482,131100000.0
2005-10-11 16:09:00,88.473,88.5,88.473,88.495,106399999.0
2005-10-11 16:10:00,88.489,88.495,88.46,88.47,252500000.0
2005-10-11 16:11:00,88.476,88.482,88.449,88.462,285299997.0
2005-10-11 16:12:00,88.464,88.485,88.462,88.47,274000003.0
2005-10-11 16:13:00,88.457,88.484,88.409,88.454,214900000.0
2005-10-11 16:14:00,88.474,88.483,88.461,88.471,194800001.0
2005-10-11 16:15:00,88.472,88.486,88.456,88.473,227100000.0
2005-10-11 16:16:00,88.474,88.489,88.464,88.486,206499998.0
2005-10-11 16:17:00,88.489,88.509,88.458,88.458,175400002.0
2005-10-11 16:18:00,88.515,88.521,88.502,88.502,222699996.0
2005-10-11 16:19:00,88.512,88.512,88.478,88.478,184099998.0
2005-10-11 16:20:00,88.48,88.5,88.472,88.493,308800001.0
2005-10-11 16:21:00,88.496,88.505,88.477,88.491,246599997.0
2005-10-11 16:22:00,88.5,88.519,88.498,88.512,226300001.0
2005-10-11 16:23:00,88.502,88.508,88.48,88.488,308300003.0
2005-10-11 16:24:00,88.495,88.513,88.485,88.513,156600001.0
2005-10-11 16:25:00,88.506,88.526,88.494,88.52,189299999.0
2005-10-11 16:26:00,88.508,88.517,88.489,88.504,185399996.0
2005-10-11 16:27:00,88.512,88.533,88.502,88.531,294699999.0
2005-10-11 16:28:00,88.535,88.547,88.519,88.529,147699998.0
2005-10-11 16:29:00,88.532,88.564,88.532,88.55,239700003.0
2005-10-11 16:30:00,88.552,88.552,88.53,88.535,171800002.0
2005-10-11 16:31:00,88.559,88.564,88.527,88.543,232099998.0
2005-10-11 16:32:00,88.558,88.558,88.53,88.548,168699996.0
2005-10-11 16:33:00,88.53,88.556,88.53,88.555,155100000.0
2005-10-11 16:34:00,88.543,88.551,88.523,88.54,248999998.0
2005-10-11 16:35:00,88.547,88.555,88.535,88.538,310300000.0
2005-10-11 16:36:00,88.562,88.573,88.544,88.549,300400003.0
2005-10-11 16:37:00,88.554,88.575,88.54,88.55,351099998.0
2005-10-11 16:38:00,88.536,88.553,88.519,88.543,119599999.0
2005-10-11 16:39:00,88.549,88.561,88.535,88.548,181899999.0
2005-10-11 16:40:00,88.563,88.565,88.544,88.544,182500001.0
2005-10-11 16:41:00,88.552,88.567,88.534,88.552,174400000.0
2005-10-11 16:42:00,88.552,88.569,88.534,88.545,176399999.0
2005-10-11 16:43:00,88.533,88.551,88.513,88.517,148399999.0
2005-10-11 16:44:00,88.536,88.543,88.518,88.518,201399997.0
2005-10-11 16:45:00,88.528,88.539,88.515,88.515,359500004.0
2005-10-11 16:46:00,88.52,88.533,88.507,88.528,232399996.0
2005-10-11 16:47:00,88.531,88.533,88.51,88.51,170199996.0
2005-10-11 16:48:00,88.509,88.544,88.505,88.539,265199997.0
2005-10-11 16:49:00,88.533,88.542,88.515,88.522,326899998.0
2005-10-11 16:50:00,88.537,88.553,88.536,88.551,53299999.0
2005-10-11 16:51:00,88.517,88.538,88.517,88.535,167500002.0
2005-10-11 16:52:00,88.527,88.557,88.508,88.528,321199999.0
2005-10-11 16:53:00,88.555,88.56,88.535,88.535,202299999.0
2005-10-11 16:54:00,88.549,88.57,88.53,88.55,83499999.0
2005-10-11 16:55:00,88.555,88.575,88.549,88.569,285300000.0
2005-10-11 16:56:00,88.562,88.576,88.551,88.567,112300000.0
2005-10-11 16:57:00,88.57,88.585,88.561,88.585,281999995.0
2005-10-11 16:58:00,88.581,88.613,88.581,88.61,173200004.0
2005-10-11 16:59:00,88.585,88.625,88.585,88.62,140299998.0
2005-10-11 17:00:00,88.59,88.612,88.575,88.59,200299997.0
2005-10-11 17:01:00,88.58,88.601,88.561,88.6,161799997.0
2005-10-11 17:02:00,88.58,88.598,88.574,88.598,202999998.0
2005-10-11 17:03:00,88.61,88.617,88.585,88.599,204400002.0
2005-10-11 17:04:00,88.614,88.627,88.603,88.62,135799997.0
2005-10-11 17:05:00,88.633,88.639,88.614,88.614,156500000.0
2005-10-11 17:06:00,88.63,88.647,88.618,88.62,204799999.0
2005-10-11 17:07:00,88.62,88.635,88.609,88.624,140700000.0
2005-10-11 17:08:00,88.636,88.673,88.636,88.657,160900001.0
2005-10-11 17:09:00,88.652,88.669,88.641,88.647,107100002.0
2005-10-11 17:10:00,88.643,88.643,88.626,88.626,170400001.0
2005-10-11 17:11:00,88.621,88.633,88.602,88.616,191700001.0
2005-10-11 17:12:00,88.623,88.625,88.603,88.623,180599998.0
2005-10-11 17:13:00,88.635,88.636,88.604,88.62,188700001.0
2005-10-11 17:14:00,88.616,88.64,88.597,88.629,270800003.0
2005-10-11 17:15:00,88.633,88.635,88.616,88.618,204000002.0
2005-10-11 17:16:00,88.629,88.635,88.604,88.621,183700004.0
2005-10-11 17:17:00,88.629,88.63,88.596,88.617,186099999.0
2005-10-11 17:18:00,88.611,88.629,88.607,88.629,277100003.0
2005-10-11 17:19:00,88.608,88.63,88.608,88.608,254799998.0
2005-10-11 17:20:00,88.615,88.647,88.615,88.647,86800000.0
2005-10-11 17:21:00,88.645,88.647,88.618,88.618,105300000.0
2005-10-11 17:22:00,88.645,88.65,88.62,88.62,221299999.0
2005-10-11 17:23:00,88.622,88.641,88.607,88.636,120299997.0
2005-10-11 17:24:00,88.631,88.631,88.614,88.614,18600000.0
2005-10-11 17:25:00,88.615,88.638,88.615,88.633,223999996.0
2005-10-11 17:26:00,88.625,88.637,88.611,88.626,115100000.0
2005-10-11 17:27:00,88.62,88.648,88.62,88.641,138299998.0
2005-10-11 17:28:00,88.645,88.645,88.624,88.628,174800001.0
2005-10-11 17:29:00,88.631,88.647,88.618,88.63,298399999.0
2005-10-11 17:30:00,88.617,88.647,88.617,88.643,257400003.0
2005-10-11 17:31:00,88.637,88.639,88.613,88.617,115099998.0
2005-10-11 17:32:00,88.627,88.646,88.609,88.646,338000001.0
2005-10-11 17:33:00,88.648,88.65,88.624,88.626,388199998.0
2005-10-11 17:34:00,88.654,88.676,88.65,88.657,215900001.0
2005-10-11 17:35:00,88.663,88.68,88.656,88.675,199400002.0
2005-10-11 17:36:00,88.677,88.677,88.65,88.65,228600001.0
2005-10-11 17:37:00,88.646,88.663,88.625,88.648,259800002.0
2005-10-11 17:38:00,88.639,88.667,88.63,88.651,282100001.0
2005-10-11 17:39:00,88.644,88.649,88.626,88.632,233900003.0
2005-10-11 17:40:00,88.624,88.652,88.624,88.651,305799999.0
2005-10-11 17:41:00,88.644,88.656,88.634,88.642,93099998.0
2005-10-11 17:42:00,88.637,88.653,88.631,88.653,114800000.0
2005-10-11 17:43:00,88.632,88.667,88.632,88.667,213399996.0
2005-10-11 17:44:00,88.64,88.66,88.625,88.65,242900000.0
2005-10-11 17:45:00,88.648,88.649,88.628,88.631,283100001.0
2005-10-11 17:46:00,88.635,88.648,88.625,88.647,196300001.0
2005-10-11 17:47:00,88.655,88.658,88.636,88.638,423600001.0
2005-10-11 17:48:00,88.627,88.641,88.616,88.632,120400002.0
2005-10-11 17:49:00,88.63,88.649,88.613,88.625,209999997.0
2005-10-11 17:50:00,88.648,88.664,88.628,88.651,304400003.0
2005-10-11 17:51:00,88.654,88.66,88.635,88.637,103800000.0
2005-10-11 17:52:00,88.623,88.643,88.617,88.633,272200000.0
2005-10-11 17:53:00,88.612,88.647,88.612,88.647,44500001.0
2005-10-11 17:54:00,88.626,88.641,88.614,88.641,352600002.0
2005-10-11 17:55:00,88.641,88.641,88.611,88.616,337400001.0
2005-10-11 17:56:00,88.617,88.638,88.608,88.632,254000001.0
2005-10-11 17:57:00,88.635,88.648,88.624,88.642,338599998.0
2005-10-11 17:58:00,88.636,88.637,88.613,88.619,250700002.0
2005-10-11 17:59:00,88.637,88.646,88.615,88.615,234000000.0
2005-10-11 18:00:00,88.618,88.637,88.608,88.608,207500002.0
2005-10-11 18:01:00,88.603,88.642,88.603,88.635,2005999994.0
2005-10-11 18:02:00,88.64,88.66,88.64,88.65,2135999991.0
2005-10-11 18:03:00,88.64,88.65,88.64,88.65,2135999991.0
2005-10-11 18:04:00,88.64,88.65,88.64,88.64,2135999991.0
2005-10-11 18:05:00,88.63,88.64,88.63,88.64,2135999991.0
2005-10-11 18:06:00,88.63,88.64,88.62,88.64,2135999991.0
2005-10-11 18:07:00,88.63,88.63,88.63,88.63,2135999991.0
2005-10-11 18:08:00,88.64,88.65,88.63,88.64,2135999991.0
2005-10-11 18:09:00,88.61,88.631,88.604,88.622,2135999991.0
2005-10-11 18:10:00,88.616,88.629,88.587,88.622,1760799994.0
2005-10-11 18:11:00,88.617,88.626,88.598,88.603,1048799994.0
2005-10-11 18:12:00,88.605,88.617,88.587,88.603,1149199995.0
2005-10-11 18:13:00,88.614,88.632,88.601,88.602,1891399982.0
2005-10-11 18:14:00,88.64,88.64,88.64,88.64,1260200005.0
2005-10-11 18:15:00,88.65,88.66,88.64,88.65,1260200005.0
2005-10-11 18:16:00,88.66,88.66,88.65,88.66,1260200005.0
2005-10-11 18:17:00,88.64,88.65,88.62,88.62,1260200005.0
2005-10-11 18:18:00,88.62,88.647,88.615,88.628,1156099997.0
2005-10-11 18:19:00,88.634,88.66,88.618,88.653,1914499992.0
2005-10-11 18:20:00,88.642,88.668,88.64,88.654,1748199999.0
2005-10-11 18:21:00,88.649,88.675,88.643,88.67,1581900002.0
2005-10-11 18:22:00,88.671,88.69,88.654,88.681,1655600001.0
2005-10-11 18:23:00,88.71,88.71,88.68,88.68,2116799999.0
2005-10-11 18:24:00,88.69,88.69,88.68,88.68,2116799999.0
2005-10-11 18:25:00,88.661,88.681,88.644,88.652,2116799999.0
2005-10-11 18:26:00,88.69,88.69,88.68,88.68,1349900003.0
2005-10-11 18:27:00,88.663,88.679,88.648,88.66,1349900003.0
2005-10-11 18:28:00,88.673,88.681,88.647,88.673,1594599994.0
2005-10-11 18:29:00,88.662,88.684,88.642,88.674,1285099992.0
2005-10-11 18:30:00,88.665,88.665,88.63,88.637,961999999.0
2005-10-11 18:31:00,88.633,88.647,88.624,88.647,1345899996.0
2005-10-11 18:32:00,88.628,88.628,88.6,88.601,1897399993.0
2005-10-11 18:33:00,88.64,88.64,88.62,88.64,1844599990.0
2005-10-11 18:34:00,88.63,88.64,88.63,88.64,1844599990.0
2005-10-11 18:35:00,88.621,88.644,88.601,88.63,1844599990.0
2005-10-11 18:36:00,88.628,88.64,88.605,88.61,847899996.0
2005-10-11 18:37:00,88.625,88.625,88.58,88.6,1004799999.0
2005-10-11 18:38:00,88.58,88.607,88.565,88.596,926799996.0
2005-10-11 18:39:00,88.605,88.624,88.579,88.596,1014999994.0
2005-10-11 18:40:00,88.612,88.625,88.586,88.604,1676000005.0
2005-10-11 18:41:00,88.604,88.61,88.582,88.586,774299995.0
2005-10-11 18:42:00,88.605,88.618,88.584,88.584,1231999990.0
2005-10-11 18:43:00,88.592,88.624,88.587,88.615,477899996.0
2005-10-11 18:44:00,88.597,88.621,88.592,88.61,975099996.0
2005-10-11 18:45:00,88.606,88.614,88.586,88.586,696000004.0
2005-10-11 18:46:00,88.588,88.617,88.581,88.613,648199997.0
2005-10-11 18:47:00,88.595,88.611,88.589,88.59,249500001.0
2005-10-11 18:48:00,88.597,88.633,88.597,88.627,424300001.0
2005-10-11 18:49:00,88.626,88.653,88.618,88.635,714200002.0
2005-10-11 18:50:00,88.633,88.667,88.633,88.66,919799999.0
2005-10-11 18:51:00,88.666,88.682,88.651,88.67,1176599996.0
2005-10-11 18:52:00,88.67,88.675,88.645,88.652,1518199999.0
2005-10-11 18:53:00,88.668,88.668,88.625,88.651,1565999995.0
2005-10-11 18:54:00,88.658,88.678,88.63,88.643,1500700000.0
2005-10-11 18:55:00,88.67,88.676,88.649,88.652,1875900002.0
2005-10-11 18:56:00,88.653,88.675,88.649,88.67,243699999.0
2005-10-11 18:57:00,88.665,88.673,88.645,88.646,455100000.0
2005-10-11 18:58:00,88.637,88.668,88.637,88.663,974500003.0
2005-10-11 18:59:00,88.652,88.677,88.652,88.667,1065999993.0
2005-10-11 19:00:00,88.65,88.668,88.644,88.662,366800006.0
2005-10-11 19:01:00,88.656,88.675,88.641,88.661,472399998.0
2005-10-11 19:02:00,88.648,88.667,88.647,88.662,179299998.0
2005-10-11 19:03:00,88.649,88.67,88.648,88.664,433300001.0
2005-10-11 19:04:00,88.662,88.665,88.637,88.646,352300000.0
2005-10-11 19:05:00,88.668,88.683,88.656,88.665,549999993.0
2005-10-11 19:06:00,88.666,88.683,88.655,88.677,1023599998.0
2005-10-11 19:07:00,88.677,88.7,88.647,88.663,1417600003.0
2005-10-11 19:08:00,88.679,88.69,88.661,88.663,1754700002.0
2005-10-11 19:09:00,88.668,88.69,88.653,88.69,952599999.0
2005-10-11 19:10:00,88.695,88.695,88.669,88.687,297800000.0
2005-10-11 19:11:00,88.691,88.699,88.671,88.685,640600001.0
2005-10-11 19:12:00,88.683,88.705,88.665,88.695,288100001.0
2005-10-11 19:13:00,88.694,88.705,88.674,88.674,448299994.0
2005-10-11 19:14:00,88.68,88.699,88.678,88.692,404499999.0
2005-10-11 19:15:00,88.683,88.702,88.67,88.691,1016399999.0
2005-10-11 19:16:00,88.667,88.696,88.653,88.667,486499996.0
2005-10-11 19:17:00,88.653,88.684,88.638,88.684,835299993.0
2005-10-11 19:18:00,88.682,88.688,88.66,88.66,636800003.0
2005-10-11 19:19:00,88.641,88.69,88.641,88.659,1158600013.0
2005-10-11 19:20:00,88.683,88.704,88.672,88.69,665400000.0
2005-10-11 19:21:00,88.697,88.697,88.667,88.67,607800002.0
2005-10-11 19:22:00,88.678,88.69,88.666,88.69,188599999.0
2005-10-11 19:23:00,88.684,88.689,88.662,88.663,1660299997.0
2005-10-11 19:24:00,88.685,88.697,88.67,88.683,753099999.0
2005-10-11 19:25:00,88.665,88.679,88.649,88.673,1097700001.0
2005-10-11 19:26:00,88.676,88.699,88.661,88.661,1673499994.0
2005-10-11 19:27:00,88.676,88.697,88.673,88.686,1529599986.0
2005-10-11 19:28:00,88.689,88.702,88.675,88.685,959199993.0
2005-10-11 19:29:00,88.69,88.69,88.662,88.669,253599999.0
2005-10-11 19:30:00,88.688,88.692,88.664,88.685,1293200001.0
2005-10-11 19:31:00,88.655,88.686,88.648,88.678,554800001.0
2005-10-11 19:32:00,88.679,88.695,88.668,88.688,1069700000.0
2005-10-11 19:33:00,88.661,88.699,88.648,88.687,589200006.0
2005-10-11 19:34:00,88.687,88.694,88.658,88.658,1127099989.0
2005-10-11 19:35:00,88.653,88.68,88.639,88.667,839900003.0
2005-10-11 19:36:00,88.654,88.676,88.652,88.667,620200002.0
2005-10-11 19:37:00,88.669,88.685,88.664,88.683,258900000.0
2005-10-11 19:38:00,88.669,88.691,88.664,88.685,949899995.0
2005-10-11 19:39:00,88.663,88.684,88.648,88.673,855699992.0
2005-10-11 19:40:00,88.672,88.672,88.641,88.641,819699999.0
2005-10-11 19:41:00,88.652,88.675,88.649,88.665,1059600005.0
2005-10-11 19:42:00,88.645,88.662,88.636,88.658,896699997.0
2005-10-11 19:43:00,88.639,88.657,88.635,88.653,435199996.0
2005-10-11 19:44:00,88.649,88.663,88.633,88.633,749200000.0
2005-10-11 19:45:00,88.652,88.66,88.629,88.647,295999999.0
2005-10-11 19:46:00,88.657,88.675,88.644,88.646,684200003.0
2005-10-11 19:47:00,88.649,88.67,88.638,88.67,286399997.0
2005-10-11 19:48:00,88.657,88.674,88.644,88.667,1035800002.0
2005-10-11 19:49:00,88.649,88.676,88.648,88.66,767399997.0
2005-10-11 19:50:00,88.641,88.672,88.641,88.668,517199998.0
2005-10-11 19:51:00,88.65,88.684,88.648,88.666,463099998.0
2005-10-11 19:52:00,88.674,88.692,88.658,88.664,509699997.0
2005-10-11 19:53:00,88.684,88.694,88.661,88.669,529099994.0
2005-10-11 19:54:00,88.68,88.709,88.674,88.697,753499997.0
2005-10-11 19:55:00,88.677,88.71,88.67,88.688,275599998.0
2005-10-11 19:56:00,88.699,88.707,88.664,88.667,479900003.0
2005-10-11 19:57:00,88.696,88.706,88.677,88.686,646499996.0
2005-10-11 19:58:00,88.689,88.732,88.678,88.705,1003499999.0
2005-10-11 19:59:00,88.701,88.715,88.676,88.688,701600004.0
2005-10-11 20:00:00,88.673,88.692,88.673,88.687,530899991.0
2005-10-11 20:01:00,88.69,88.69,88.659,88.669,621700000.0
2005-10-11 20:02:00,88.685,88.695,88.661,88.663,654600005.0
2005-10-11 20:03:00,88.664,88.686,88.659,88.67,513800002.0
2005-10-11 20:04:00,88.678,88.678,88.652,88.665,575300002.0
2005-10-11 20:05:00,88.668,88.675,88.648,88.654,538399994.0
2005-10-11 20:06:00,88.637,88.669,88.618,88.639,759599995.0
2005-10-11 20:07:00,88.642,88.661,88.635,88.647,494999997.0
2005-10-11 20:08:00,88.65,88.657,88.62,88.642,546499999.0
2005-10-11 20:09:00,88.652,88.662,88.623,88.632,449099998.0
2005-10-11 20:10:00,88.65,88.652,88.631,88.631,595099994.0
2005-10-11 20:11:00,88.631,88.652,88.613,88.644,1496599988.0
2005-10-11 20:12:00,88.637,88.654,88.615,88.623,1643499998.0
2005-10-11 20:13:00,88.633,88.658,88.627,88.648,1045699998.0
2005-10-11 20:14:00,88.628,88.651,88.616,88.64,466900001.0
2005-10-11 20:15:00,88.637,88.653,88.62,88.631,716100001.0
2005-10-11 20:16:00,88.658,88.676,88.636,88.646,1272299988.0
2005-10-11 20:17:00,88.687,88.71,88.673,88.692,247699998.0
2005-10-11 20:18:00,88.705,88.705,88.675,88.677,317300000.0
2005-10-11 20:19:00,88.682,88.707,88.672,88.692,1447799992.0
2005-10-11 20:20:00,88.693,88.71,88.677,88.677,1342600002.0
2005-10-11 20:21:00,88.685,88.708,88.682,88.697,620099998.0
2005-10-11 20:22:00,88.699,88.713,88.682,88.686,957399997.0
2005-10-11 20:23:00,88.701,88.722,88.697,88.72,909900001.0
2005-10-11 20:24:00,88.725,88.734,88.704,88.72,585899996.0
2005-10-11 20:25:00,88.726,88.726,88.686,88.69,661799999.0
2005-10-11 20:26:00,88.699,88.72,88.692,88.715,574199996.0
2005-10-11 20:27:00,88.702,88.717,88.678,88.705,1262799995.0
2005-10-11 20:28:00,88.713,88.741,88.705,88.705,1999999992.0
2005-10-11 20:29:00,88.72,88.75,88.72,88.74,2054800007.0
2005-10-11 20:30:00,88.722,88.749,88.711,88.742,2054800007.0
2005-10-11 20:31:00,88.74,88.745,88.714,88.727,1639799988.0
2005-10-11 20:32:00,88.735,88.747,88.711,88.714,2091999998.0
2005-10-11 20:33:00,88.732,88.735,88.705,88.715,545099992.0
2005-10-11 20:34:00,88.728,88.732,88.702,88.711,291499992.0
2005-10-11 20:35:00,88.718,88.737,88.702,88.72,598000000.0
2005-10-11 20:36:00,88.726,88.735,88.701,88.718,573800002.0
2005-10-11 20:37:00,88.738,88.757,88.716,88.72,583899996.0
2005-10-11 20:38:00,88.724,88.752,88.718,88.735,1416599987.0
2005-10-11 20:39:00,88.729,88.76,88.727,88.756,979999999.0
2005-10-11 20:40:00,88.755,88.763,88.738,88.738,1748099996.0
2005-10-11 20:41:00,88.748,88.75,88.708,88.723,946100000.0
2005-10-11 20:42:00,88.706,88.732,88.689,88.717,935300000.0
2005-10-11 20:43:00,88.725,88.749,88.712,88.723,754599996.0
2005-10-11 20:44:00,88.735,88.735,88.696,88.715,1259399996.0
2005-10-11 20:45:00,88.71,88.723,88.684,88.684,937999994.0
2005-10-11 20:46:00,88.709,88.728,88.695,88.698,814600001.0
2005-10-11 20:47:00,88.704,88.744,88.704,88.734,1281200001.0
2005-10-11 20:48:00,88.721,88.743,88.715,88.733,758099999.0
2005-10-11 20:49:00,88.729,88.748,88.718,88.744,670299999.0
2005-10-11 20:50:00,88.742,88.745,88.713,88.713,953499992.0
2005-10-11 20:51:00,88.736,88.755,88.725,88.726,734899997.0
2005-10-11 20:52:00,88.726,88.753,88.726,88.75,648099994.0
2005-10-11 20:53:00,88.732,88.747,88.718,88.742,1328200001.0
2005-10-11 20:54:00,88.739,88.743,88.722,88.726,400600001.0
2005-10-11 20:55:00,88.714,88.732,88.688,88.707,803700007.0
2005-10-11 20:56:00,88.715,88.73,88.7,88.719,1010699989.0
2005-10-11 20:57:00,88.699,88.726,88.696,88.71,1424599996.0
2005-10-11 20:58:00,88.73,88.73,88.71,88.72,602199990.0
2005-10-11 20:59:00,88.73,88.74,88.73,88.74,602199990.0
2005-10-11 21:00:00,88.73,88.74,88.73,88.74,602199990.0
2005-10-11 21:01:00,88.73,88.74,88.73,88.74,602199990.0
2005-10-11 21:02:00,88.702,88.73,88.695,88.73,602199990.0
2005-10-11 21:03:00,88.714,88.727,88.7,88.715,562799993.0
2005-10-11 21:04:00,88.705,88.726,88.705,88.723,425599997.0
2005-10-11 21:05:00,88.72,88.729,88.7,88.713,404199993.0
2005-10-11 21:06:00,88.712,88.718,88.693,88.706,585100005.0
2005-10-11 21:07:00,88.715,88.728,88.701,88.713,631799994.0
2005-10-11 21:08:00,88.721,88.73,88.701,88.703,461999996.0
2005-10-11 21:09:00,88.715,88.72,88.698,88.7,435899998.0
2005-10-11 21:10:00,88.715,88.718,88.695,88.698,408799999.0
2005-10-11 21:11:00,88.7,88.723,88.693,88.708,456800003.0
2005-10-11 21:12:00,88.683,88.717,88.683,88.704,425100000.0
2005-10-11 21:13:00,88.717,88.73,88.703,88.705,1140300001.0
2005-10-11 21:14:00,88.717,88.719,88.684,88.704,1092899996.0
2005-10-11 21:15:00,88.709,88.725,88.694,88.718,840599998.0
2005-10-11 21:16:00,88.713,88.723,88.691,88.701,635699989.0
2005-10-11 21:17:00,88.711,88.731,88.693,88.715,1347900000.0
2005-10-11 21:18:00,88.717,88.722,88.666,88.688,892799995.0
2005-10-11 21:19:00,88.72,88.733,88.703,88.725,873799996.0
2005-10-11 21:20:00,88.729,88.746,88.715,88.728,1386799998.0
2005-10-11 21:21:00,88.733,88.746,88.711,88.714,2007399999.0
2005-10-11 21:22:00,88.711,88.738,88.702,88.738,1613300003.0
2005-10-11 21:23:00,88.727,88.752,88.709,88.752,855099986.0
2005-10-11 21:24:00,88.745,88.761,88.737,88.752,874499999.0
2005-10-11 21:25:00,88.743,88.745,88.715,88.72,1302300004.0
2005-10-11 21:26:00,88.722,88.751,88.722,88.737,521399995.0
2005-10-11 21:27:00,88.734,88.736,88.709,88.709,544699996.0
2005-10-11 21:28:00,88.727,88.727,88.7,88.708,298399998.0
2005-10-11 21:29:00,88.725,88.725,88.687,88.701,580700001.0
2005-10-11 21:30:00,88.708,88.72,88.689,88.715,419099998.0
2005-10-11 21:31:00,88.713,88.72,88.692,88.707,294299998.0
2005-10-11 21:32:00,88.723,88.732,88.702,88.727,1252599996.0
2005-10-11 21:33:00,88.73,88.743,88.718,88.719,195399999.0
2005-10-11 21:34:00,88.731,88.759,88.714,88.732,643699998.0
2005-10-11 21:35:00,88.729,88.744,88.721,88.742,444299999.0
2005-10-11 21:36:00,88.738,88.742,88.718,88.726,228700002.0
2005-10-11 21:37:00,88.721,88.757,88.721,88.757,400799998.0
2005-10-11 21:38:00,88.754,88.76,88.738,88.74,468999997.0
2005-10-11 21:39:00,88.751,88.765,88.726,88.753,230899995.0
2005-10-11 21:40:00,88.754,88.779,88.742,88.766,376499999.0
2005-10-11 21:41:00,88.763,88.769,88.731,88.731,440999999.0
2005-10-11 21:42:00,88.754,88.775,88.742,88.76,719400008.0
2005-10-11 21:43:00,88.76,88.777,88.747,88.767,543800000.0
2005-10-11 21:44:00,88.77,88.789,88.754,88.776,1616400001.0
2005-10-11 21:45:00,88.787,88.798,88.752,88.766,907899999.0
2005-10-11 21:46:00,88.793,88.794,88.753,88.753,480300001.0
2005-10-11 21:47:00,88.776,88.792,88.764,88.765,896200002.0
2005-10-11 21:48:00,88.783,88.789,88.769,88.769,369899993.0
2005-10-11 21:49:00,88.782,88.805,88.763,88.776,721599998.0
2005-10-11 21:50:00,88.773,88.786,88.759,88.773,80699999.0
2005-10-11 21:51:00,88.787,88.787,88.752,88.758,421000001.0
2005-10-11 21:52:00,88.741,88.77,88.741,88.763,533700003.0
2005-10-11 21:53:00,88.759,88.78,88.738,88.76,246400001.0
2005-10-11 21:54:00,88.761,88.773,88.753,88.768,270300003.0
2005-10-11 21:55:00,88.763,88.794,88.763,88.791,220500000.0
2005-10-11 21:56:00,88.797,88.8,88.779,88.789,476999995.0
2005-10-11 21:57:00,88.798,88.798,88.772,88.772,201999998.0
2005-10-11 21:58:00,88.789,88.789,88.777,88.783,203600005.0
2005-10-11 21:59:00,88.785,88.794,88.764,88.769,625700000.0
2005-10-11 22:00:00,88.771,88.771,88.727,88.738,768199994.0
2005-10-11 22:01:00,88.724,88.755,88.72,88.755,850099999.0
2005-10-11 22:02:00,88.74,88.762,88.732,88.745,1079100002.0
2005-10-11 22:03:00,88.726,88.75,88.725,88.74,354399997.0
2005-10-11 22:04:00,88.743,88.749,88.725,88.749,745099996.0
2005-10-11 22:05:00,88.748,88.756,88.725,88.733,307899999.0
2005-10-11 22:06:00,88.746,88.75,88.717,88.717,291699998.0
2005-10-11 22:07:00,88.737,88.749,88.721,88.732,177399998.0
2005-10-11 22:08:00,88.748,88.748,88.717,88.717,183400001.0
2005-10-11 22:09:00,88.741,88.741,88.712,88.712,280800002.0
2005-10-11 22:10:00,88.731,88.731,88.691,88.691,256599997.0
2005-10-11 22:11:00,88.728,88.75,88.716,88.725,283699999.0
2005-10-11 22:12:00,88.734,88.757,88.72,88.753,372899993.0
2005-10-11 22:13:00,88.756,88.77,88.735,88.747,492200000.0
2005-10-11 22:14:00,88.764,88.764,88.744,88.744,201000001.0
2005-10-11 22:15:00,88.758,88.767,88.743,88.743,547400003.0
2005-10-11 22:16:00,88.76,88.76,88.731,88.731,499399992.0
2005-10-11 22:17:00,88.735,88.767,88.735,88.767,76000000.0
2005-10-11 22:18:00,88.749,88.77,88.747,88.763,312000003.0
2005-10-11 22:19:00,88.761,88.779,88.75,88.77,197200002.0
2005-10-11 22:20:00,88.775,88.775,88.756,88.763,171099997.0
2005-10-11 22:21:00,88.763,88.774,88.747,88.757,184699998.0
2005-10-11 22:22:00,88.778,88.778,88.747,88.747,331900000.0
2005-10-11 22:23:00,88.761,88.763,88.743,88.747,125299999.0
2005-10-11 22:24:00,88.75,88.765,88.75,88.765,77100000.0
2005-10-11 22:25:00,88.751,88.784,88.735,88.767,345099997.0
2005-10-11 22:26:00,88.736,88.756,88.736,88.756,79400002.0
2005-10-11 22:27:00,88.758,88.758,88.724,88.73,820600007.0
2005-10-11 22:28:00,88.73,88.751,88.728,88.745,395500002.0
2005-10-11 22:29:00,88.745,88.745,88.701,88.701,344500004.0
2005-10-11 22:30:00,88.739,88.758,88.725,88.744,430399997.0
2005-10-11 22:31:00,88.755,88.755,88.736,88.74,115300000.0
2005-10-11 22:32:00,88.752,88.772,88.736,88.753,243300002.0
2005-10-11 22:33:00,88.767,88.773,88.746,88.746,352000000.0
2005-10-11 22:34:00,88.763,88.77,88.745,88.746,389399998.0
2005-10-11 22:35:00,88.77,88.77,88.749,88.765,370699997.0
2005-10-11 22:36:00,88.754,88.767,88.735,88.764,477899995.0
2005-10-11 22:37:00,88.746,88.763,88.739,88.757,89600000.0
2005-10-11 22:38:00,88.742,88.76,88.739,88.754,165999998.0
2005-10-11 22:39:00,88.758,88.77,88.744,88.75,199299998.0
2005-10-11 22:40:00,88.766,88.779,88.75,88.75,289999998.0
2005-10-11 22:41:00,88.766,88.774,88.753,88.759,343600002.0
2005-10-11 22:42:00,88.764,88.777,88.749,88.771,150799998.0
2005-10-11 22:43:00,88.773,88.777,88.742,88.747,662399998.0
2005-10-11 22:44:00,88.767,88.779,88.744,88.744,504000005.0
2005-10-11 22:45:00,88.752,88.773,88.733,88.765,310600002.0
2005-10-11 22:46:00,88.75,88.773,88.743,88.773,486700003.0
2005-10-11 22:47:00,88.771,88.771,88.739,88.743,367599998.0
2005-10-11 22:48:00,88.744,88.767,88.725,88.747,578800003.0
2005-10-11 22:49:00,88.733,88.766,88.733,88.762,351800000.0
2005-10-11 22:50:00,88.776,88.78,88.75,88.75,274000004.0
2005-10-11 22:51:00,88.77,88.783,88.749,88.773,644099995.0
2005-10-11 22:52:00,88.768,88.787,88.768,88.783,105699998.0
2005-10-11 22:53:00,88.773,88.787,88.726,88.768,376699996.0
2005-10-11 22:54:00,88.75,88.785,88.75,88.775,222499998.0
2005-10-11 22:55:00,88.773,88.773,88.744,88.747,378099995.0
2005-10-11 22:56:00,88.761,88.764,88.74,88.742,116200000.0
2005-10-11 22:57:00,88.767,88.772,88.738,88.749,291599999.0
2005-10-11 22:58:00,88.775,88.787,88.761,88.787,179299999.0
2005-10-11 22:59:00,88.749,88.775,88.703,88.75,231899997.0
2005-10-11 23:00:00,88.763,88.8,88.739,88.79,110599999.0
2005-10-11 23:01:00,88.745,88.789,88.739,88.789,139099997.0
2005-10-11 23:02:00,88.779,88.808,88.765,88.783,211900001.0
2005-10-11 23:03:00,88.768,88.818,88.762,88.813,244399998.0
2005-10-11 23:04:00,88.781,88.803,88.755,88.776,266200002.0
2005-10-11 23:05:00,88.801,88.812,88.779,88.779,125900004.0
2005-10-11 23:06:00,88.755,88.788,88.755,88.788,155800003.0
2005-10-11 23:07:00,88.758,88.79,88.754,88.774,183400001.0
2005-10-11 23:08:00,88.788,88.81,88.753,88.762,288299996.0
2005-10-11 23:09:00,88.771,88.777,88.739,88.754,295999999.0
2005-10-11 23:10:00,88.771,88.779,88.741,88.743,234399998.0
2005-10-11 23:11:00,88.754,88.784,88.74,88.777,259299999.0
2005-10-11 23:12:00,88.748,88.768,88.731,88.743,268799997.0
2005-10-11 23:13:00,88.744,88.775,88.722,88.734,199099998.0
2005-10-11 23:14:00,88.74,88.759,88.726,88.748,273499998.0
2005-10-11 23:15:00,88.753,88.754,88.716,88.752,254200001.0
2005-10-11 23:16:00,88.732,88.741,88.702,88.714,233399995.0
2005-10-11 23:17:00,88.745,88.753,88.685,88.69,355799996.0
2005-10-11 23:18:00,88.707,88.754,88.706,88.754,160299998.0
2005-10-11 23:19:00,88.772,88.772,88.721,88.737,340800001.0
2005-10-11 23:20:00,88.751,88.753,88.722,88.734,194800000.0
2005-10-11 23:21:00,88.728,88.755,88.716,88.731,174200001.0
2005-10-11 23:22:00,88.724,88.747,88.717,88.735,247299999.0
2005-10-11 23:23:00,88.739,88.758,88.723,88.745,141199999.0
2005-10-11 23:24:00,88.747,88.762,88.714,88.727,370499994.0
2005-10-11 23:25:00,88.733,88.763,88.725,88.749,259699999.0
2005-10-11 23:26:00,88.742,88.777,88.728,88.765,267599998.0
2005-10-11 23:27:00,88.773,88.8,88.743,88.766,366000001.0
2005-10-11 23:28:00,88.79,88.79,88.74,88.75,364900000.0
2005-10-11 23:29:00,88.747,88.777,88.729,88.753,302699999.0
2005-10-11 23:30:00,88.757,88.783,88.742,88.766,215699997.0
2005-10-11 23:31:00,88.744,88.78,88.744,88.757,197199997.0
2005-10-11 23:32:00,88.762,88.782,88.742,88.755,183199996.0
2005-10-11 23:33:00,88.78,88.782,88.732,88.742,254100001.0
2005-10-11 23:34:00,88.785,88.802,88.731,88.747,209799998.0
2005-10-11 23:35:00,88.744,88.763,88.717,88.761,346800004.0
2005-10-11 23:36:00,88.761,88.77,88.735,88.747,320200005.0
2005-10-11 23:37:00,88.751,88.768,88.718,88.739,152599998.0
2005-10-11 23:38:00,88.743,88.766,88.731,88.75,247000001.0
2005-10-11 23:39:00,88.767,88.775,88.72,88.726,178099997.0
2005-10-11 23:40:00,88.725,88.763,88.715,88.727,201899996.0
2005-10-11 23:41:00,88.752,88.782,88.737,88.771,231400000.0
2005-10-11 23:42:00,88.754,88.8,88.754,88.777,333900001.0
2005-10-11 23:43:00,88.731,88.779,88.731,88.779,276800002.0
2005-10-11 23:44:00,88.743,88.785,88.743,88.763,398199999.0
2005-10-11 23:45:00,88.758,88.78,88.727,88.78,232099998.0
2005-10-11 23:46:00,88.756,88.792,88.748,88.757,225800001.0
2005-10-11 23:47:00,88.748,88.787,88.73,88.765,241400000.0
2005-10-11 23:48:00,88.751,88.781,88.75,88.776,156600001.0
2005-10-11 23:49:00,88.74,88.766,88.74,88.765,312399999.0
2005-10-11 23:50:00,88.758,88.793,88.757,88.788,219000001.0
2005-10-11 23:51:00,88.776,88.798,88.735,88.745,260099998.0
2005-10-11 23:52:00,88.76,88.789,88.744,88.78,216300002.0
2005-10-11 23:53:00,88.772,88.778,88.745,88.751,155199999.0
2005-10-11 23:54:00,88.745,88.77,88.736,88.751,218099995.0
2005-10-11 23:55:00,88.741,88.771,88.726,88.729,247199999.0
2005-10-11 23:56:00,88.755,88.771,88.722,88.734,205100001.0
2005-10-11 23:57:00,88.747,88.775,88.736,88.742,281599998.0
2005-10-11 23:58:00,88.743,88.751,88.72,88.733,192800000.0
2005-10-11 23:59:00,88.721,88.738,88.705,88.715,255500001.0
2005-10-12 00:00:00,88.713,88.746,88.702,88.72,165699996.0
2005-10-12 00:01:00,88.726,88.748,88.699,88.717,235699998.0
2005-10-12 00:02:00,88.744,88.763,88.727,88.755,338799999.0
2005-10-12 00:03:00,88.749,88.766,88.737,88.747,185000001.0
2005-10-12 00:04:00,88.726,88.759,88.706,88.755,246899999.0
2005-10-12 00:05:00,88.751,88.768,88.721,88.74,155499997.0
2005-10-12 00:06:00,88.735,88.756,88.715,88.738,231299996.0
2005-10-12 00:07:00,88.716,88.766,88.716,88.766,281799997.0
2005-10-12 00:08:00,88.731,88.759,88.725,88.737,257799999.0
2005-10-12 00:09:00,88.759,88.761,88.714,88.731,304700000.0
2005-10-12 00:10:00,88.717,88.739,88.697,88.728,192600000.0
2005-10-12 00:11:00,88.703,88.732,88.683,88.683,333700000.0
2005-10-12 00:12:00,88.698,88.719,88.685,88.685,260400000.0
2005-10-12 00:13:00,88.709,88.713,88.672,88.684,304299996.0
2005-10-12 00:14:00,88.703,88.723,88.68,88.697,286399997.0
2005-10-12 00:15:00,88.684,88.71,88.671,88.703,219499998.0
2005-10-12 00:16:00,88.727,88.728,88.677,88.678,176099999.0
2005-10-12 00:17:00,88.675,88.724,88.661,88.719,207699999.0
2005-10-12 00:18:00,88.668,88.693,88.668,88.674,205900000.0
2005-10-12 00:19:00,88.699,88.706,88.665,88.69,253600001.0
2005-10-12 00:20:00,88.684,88.715,88.673,88.712,263000000.0
2005-10-12 00:21:00,88.699,88.726,88.684,88.716,256800000.0
2005-10-12 00:22:00,88.722,88.736,88.701,88.736,241400001.0
2005-10-12 00:23:00,88.726,88.726,88.691,88.691,126100000.0
2005-10-12 00:24:00,88.708,88.72,88.686,88.688,156600001.0
2005-10-12 00:25:00,88.714,88.714,88.677,88.692,210000000.0
2005-10-12 00:26:00,88.704,88.714,88.672,88.693,378699994.0
2005-10-12 00:27:00,88.684,88.709,88.677,88.701,359699999.0
2005-10-12 00:28:00,88.691,88.721,88.686,88.715,344800003.0
2005-10-12 00:29:00,88.708,88.72,88.682,88.708,169399998.0
2005-10-12 00:30:00,88.719,88.724,88.685,88.712,426000000.0
2005-10-12 00:31:00,88.7,88.715,88.686,88.698,246600001.0
2005-10-12 00:32:00,88.702,88.708,88.672,88.68,223100001.0
2005-10-12 00:33:00,88.687,88.71,88.679,88.709,141500000.0
2005-10-12 00:34:00,88.717,88.731,88.658,88.658,159900002.0
2005-10-12 00:35:00,88.683,88.719,88.662,88.705,194899999.0
2005-10-12 00:36:00,88.715,88.732,88.679,88.708,256399998.0
2005-10-12 00:37:00,88.708,88.761,88.703,88.753,211199996.0
2005-10-12 00:38:00,88.723,88.758,88.716,88.746,345500002.0
2005-10-12 00:39:00,88.709,88.731,88.692,88.713,180900001.0
2005-10-12 00:40:00,88.717,88.729,88.68,88.696,268900000.0
2005-10-12 00:41:00,88.707,88.731,88.69,88.691,215199996.0
2005-10-12 00:42:00,88.696,88.738,88.689,88.734,299299994.0
2005-10-12 00:43:00,88.718,88.737,88.693,88.712,294400000.0
2005-10-12 00:44:00,88.707,88.743,88.7,88.728,250000000.0
2005-10-12 00:45:00,88.73,88.742,88.702,88.715,285599996.0
2005-10-12 00:46:00,88.738,88.744,88.709,88.734,234000001.0
2005-10-12 00:47:00,88.742,88.75,88.705,88.734,303899999.0
2005-10-12 00:48:00,88.754,88.754,88.707,88.709,252400000.0
2005-10-12 00:49:00,88.718,88.747,88.706,88.713,303199999.0
2005-10-12 00:50:00,88.736,88.751,88.723,88.728,224100001.0
2005-10-12 00:51:00,88.719,88.748,88.708,88.728,211999999.0
2005-10-12 00:52:00,88.746,88.746,88.704,88.709,202599999.0
2005-10-12 00:53:00,88.732,88.764,88.725,88.764,190200001.0
2005-10-12 00:54:00,88.757,88.765,88.714,88.728,307600000.0
2005-10-12 00:55:00,88.719,88.741,88.708,88.733,192799999.0
2005-10-12 00:56:00,88.696,88.745,88.696,88.73,205500000.0
2005-10-12 00:57:00,88.725,88.759,88.714,88.725,205699998.0
2005-10-12 00:58:00,88.744,88.761,88.724,88.744,170600001.0
2005-10-12 00:59:00,88.742,88.761,88.719,88.761,338699997.0
2005-10-12 01:00:00,88.699,88.758,88.699,88.745,262599998.0
2005-10-12 01:01:00,88.736,88.757,88.711,88.711,331999995.0
2005-10-12 01:02:00,88.725,88.753,88.699,88.74,264300000.0
2005-10-12 01:03:00,88.721,88.756,88.721,88.726,176900001.0
2005-10-12 01:04:00,88.704,88.734,88.696,88.724,196499998.0
2005-10-12 01:05:00,88.71,88.74,88.688,88.74,254399997.0
2005-10-12 01:06:00,88.718,88.761,88.697,88.734,316800004.0
2005-10-12 01:07:00,88.729,88.761,88.716,88.721,316599996.0
2005-10-12 01:08:00,88.72,88.763,88.711,88.729,300900000.0
2005-10-12 01:09:00,88.728,88.748,88.712,88.72,270499999.0
2005-10-12 01:10:00,88.762,88.762,88.705,88.705,221400001.0
2005-10-12 01:11:00,88.734,88.787,88.734,88.787,189299998.0
2005-10-12 01:12:00,88.781,88.787,88.749,88.752,288700003.0
2005-10-12 01:13:00,88.757,88.77,88.733,88.751,221300000.0
2005-10-12 01:14:00,88.727,88.755,88.717,88.719,320399997.0
2005-10-12 01:15:00,88.738,88.763,88.737,88.737,114799998.0
2005-10-12 01:16:00,88.728,88.766,88.722,88.732,220699996.0
2005-10-12 01:17:00,88.725,88.762,88.705,88.762,179000001.0
2005-10-12 01:18:00,88.769,88.769,88.742,88.749,104399999.0
2005-10-12 01:19:00,88.755,88.756,88.734,88.734,122400000.0
2005-10-12 01:20:00,88.725,88.758,88.725,88.743,215299998.0
2005-10-12 01:21:00,88.747,88.757,88.721,88.721,297999998.0
2005-10-12 01:22:00,88.732,88.748,88.718,88.732,30699999.0
2005-10-12 01:23:00,88.729,88.753,88.725,88.725,280100000.0
2005-10-12 01:24:00,88.723,88.743,88.72,88.739,125100003.0
2005-10-12 01:25:00,88.73,88.75,88.724,88.74,180400000.0
2005-10-12 01:26:00,88.746,88.746,88.72,88.723,173900002.0
2005-10-12 01:27:00,88.735,88.74,88.72,88.729,305099998.0
2005-10-12 01:28:00,88.737,88.746,88.716,88.719,181500001.0
2005-10-12 01:29:00,88.728,88.758,88.703,88.733,331500001.0
2005-10-12 01:30:00,88.76,88.76,88.725,88.725,173799997.0
2005-10-12 01:31:00,88.692,88.718,88.672,88.688,196699999.0
2005-10-12 01:32:00,88.665,88.681,88.647,88.649,325500001.0
2005-10-12 01:33:00,88.643,88.692,88.642,88.685,292899998.0
2005-10-12 01:34:00,88.689,88.701,88.667,88.676,248699997.0
2005-10-12 01:35:00,88.69,88.701,88.671,88.694,300799999.0
2005-10-12 01:36:00,88.697,88.706,88.682,88.682,167900000.0
2005-10-12 01:37:00,88.712,88.713,88.678,88.682,183099998.0
2005-10-12 01:38:00,88.669,88.679,88.642,88.667,144799998.0
2005-10-12 01:39:00,88.667,88.672,88.651,88.657,104899999.0
2005-10-12 01:40:00,88.627,88.649,88.602,88.615,241799999.0
2005-10-12 01:41:00,88.6,88.621,88.583,88.603,163999999.0
2005-10-12 01:42:00,88.599,88.62,88.583,88.613,367500004.0
2005-10-12 01:43:00,88.604,88.624,88.603,88.617,228099994.0
2005-10-12 01:44:00,88.619,88.634,88.609,88.621,128800002.0
2005-10-12 01:45:00,88.633,88.636,88.606,88.626,215499997.0
2005-10-12 01:46:00,88.609,88.637,88.609,88.623,230699999.0
2005-10-12 01:47:00,88.613,88.64,88.608,88.632,391699996.0
2005-10-12 01:48:00,88.637,88.643,88.605,88.632,238400003.0
2005-10-12 01:49:00,88.624,88.648,88.622,88.636,190499998.0
2005-10-12 01:50:00,88.628,88.643,88.609,88.62,342299998.0
2005-10-12 01:51:00,88.633,88.633,88.59,88.61,348800005.0
2005-10-12 01:52:00,88.613,88.63,88.598,88.61,124100000.0
2005-10-12 01:53:00,88.617,88.618,88.587,88.588,206900000.0
2005-10-12 01:54:00,88.617,88.623,88.598,88.599,211599999.0
2005-10-12 01:55:00,88.616,88.623,88.599,88.606,195200001.0
2005-10-12 01:56:00,88.62,88.62,88.59,88.597,366600003.0
2005-10-12 01:57:00,88.596,88.613,88.588,88.61,325699998.0
2005-10-12 01:58:00,88.616,88.627,88.596,88.614,167799998.0
2005-10-12 01:59:00,88.622,88.638,88.613,88.638,281799998.0
2005-10-12 02:00:00,88.61,88.63,88.608,88.626,222299997.0
2005-10-12 02:01:00,88.631,88.631,88.596,88.606,221100000.0
2005-10-12 02:02:00,88.616,88.635,88.612,88.615,289100000.0
2005-10-12 02:03:00,88.627,88.65,88.615,88.62,224600000.0
2005-10-12 02:04:00,88.627,88.64,88.612,88.618,197499998.0
2005-10-12 02:05:00,88.612,88.638,88.612,88.638,236599999.0
2005-10-12 02:06:00,88.636,88.651,88.624,88.624,144600000.0
2005-10-12 02:07:00,88.626,88.653,88.62,88.637,190900000.0
2005-10-12 02:08:00,88.621,88.648,88.621,88.647,364800003.0
2005-10-12 02:09:00,88.642,88.647,88.615,88.615,286799993.0
2005-10-12 02:10:00,88.623,88.624,88.601,88.607,159699999.0
2005-10-12 02:11:00,88.621,88.626,88.597,88.598,182699999.0
2005-10-12 02:12:00,88.61,88.629,88.604,88.617,167500001.0
2005-10-12 02:13:00,88.624,88.625,88.601,88.624,135799999.0
2005-10-12 02:14:00,88.611,88.626,88.599,88.601,205800000.0
2005-10-12 02:15:00,88.624,88.634,88.597,88.606,343499998.0
2005-10-12 02:16:00,88.601,88.643,88.601,88.632,269399999.0
2005-10-12 02:17:00,88.632,88.644,88.619,88.638,94600001.0
2005-10-12 02:18:00,88.626,88.647,88.624,88.643,298900004.0
2005-10-12 02:19:00,88.641,88.65,88.623,88.638,111800000.0
2005-10-12 02:20:00,88.627,88.646,88.627,88.633,113499999.0
2005-10-12 02:21:00,88.634,88.641,88.614,88.625,163800002.0
2005-10-12 02:22:00,88.628,88.647,88.622,88.634,182599997.0
2005-10-12 02:23:00,88.65,88.658,88.631,88.646,145499999.0
2005-10-12 02:24:00,88.653,88.653,88.613,88.613,333399999.0
2005-10-12 02:25:00,88.643,88.644,88.619,88.622,151099997.0
2005-10-12 02:26:00,88.637,88.648,88.611,88.633,153900000.0
2005-10-12 02:27:00,88.63,88.64,88.607,88.623,265000000.0
2005-10-12 02:28:00,88.625,88.638,88.611,88.619,246599997.0
2005-10-12 02:29:00,88.615,88.647,88.615,88.639,184599999.0
2005-10-12 02:30:00,88.612,88.644,88.612,88.637,144599999.0
2005-10-12 02:31:00,88.63,88.642,88.621,88.637,150900001.0
2005-10-12 02:32:00,88.643,88.644,88.625,88.643,146500000.0
2005-10-12 02:33:00,88.634,88.634,88.621,88.624,41300001.0
2005-10-12 02:34:00,88.59,88.634,88.59,88.625,160499997.0
2005-10-12 02:35:00,88.624,88.643,88.607,88.616,293899999.0
2005-10-12 02:36:00,88.627,88.636,88.612,88.617,138599999.0
2005-10-12 02:37:00,88.618,88.633,88.59,88.617,247899998.0
2005-10-12 02:38:00,88.616,88.633,88.61,88.612,386799995.0
2005-10-12 02:39:00,88.602,88.618,88.602,88.607,180400003.0
2005-10-12 02:40:00,88.607,88.627,88.595,88.614,250600000.0
2005-10-12 02:41:00,88.632,88.639,88.612,88.623,274300002.0
2005-10-12 02:42:00,88.606,88.625,88.6,88.612,408399997.0
2005-10-12 02:43:00,88.607,88.613,88.581,88.602,234499996.0
2005-10-12 02:44:00,88.602,88.602,88.581,88.591,161000001.0
2005-10-12 02:45:00,88.576,88.593,88.576,88.593,204099999.0
2005-10-12 02:46:00,88.595,88.609,88.578,88.584,292599995.0
2005-10-12 02:47:00,88.603,88.612,88.581,88.612,192499998.0
2005-10-12 02:48:00,88.595,88.607,88.582,88.603,292199996.0
2005-10-12 02:49:00,88.585,88.6,88.581,88.598,255799998.0
2005-10-12 02:50:00,88.596,88.609,88.592,88.607,155399997.0
2005-10-12 02:51:00,88.592,88.611,88.584,88.602,93900000.0
2005-10-12 02:52:00,88.589,88.617,88.589,88.611,223399998.0
2005-10-12 02:53:00,88.61,88.627,88.592,88.613,217000001.0
2005-10-12 02:54:00,88.607,88.636,88.606,88.629,299799999.0
2005-10-12 02:55:00,88.617,88.636,88.602,88.617,262799998.0
2005-10-12 02:56:00,88.615,88.635,88.604,88.615,182300001.0
2005-10-12 02:57:00,88.633,88.667,88.618,88.639,235999997.0
2005-10-12 02:58:00,88.627,88.654,88.624,88.627,238700001.0
2005-10-12 02:59:00,88.615,88.638,88.609,88.633,292299998.0
2005-10-12 03:00:00,88.618,88.654,88.603,88.654,281799993.0
2005-10-12 03:01:00,88.637,88.652,88.624,88.64,168099997.0
2005-10-12 03:02:00,88.626,88.638,88.613,88.627,113000002.0
2005-10-12 03:03:00,88.611,88.637,88.61,88.63,227299998.0
2005-10-12 03:04:00,88.607,88.637,88.607,88.63,171999999.0
2005-10-12 03:05:00,88.628,88.639,88.602,88.607,218399998.0
2005-10-12 03:06:00,88.628,88.636,88.61,88.61,181400003.0
2005-10-12 03:07:00,88.615,88.631,88.602,88.624,204799998.0
2005-10-12 03:08:00,88.617,88.629,88.601,88.625,245999999.0
2005-10-12 03:09:00,88.621,88.625,88.602,88.608,343600000.0
2005-10-12 03:10:00,88.602,88.628,88.592,88.61,235999999.0
2005-10-12 03:11:00,88.613,88.614,88.591,88.597,199999997.0
2005-10-12 03:12:00,88.618,88.637,88.603,88.613,148400001.0
2005-10-12 03:13:00,88.626,88.641,88.615,88.619,300899997.0
2005-10-12 03:14:00,88.637,88.645,88.624,88.628,153899999.0
2005-10-12 03:15:00,88.601,88.623,88.601,88.605,148400001.0
2005-10-12 03:16:00,88.622,88.629,88.607,88.61,159899999.0
2005-10-12 03:17:00,88.624,88.624,88.6,88.61,198399997.0
2005-10-12 03:18:00,88.588,88.605,88.583,88.589,215900000.0
2005-10-12 03:19:00,88.596,88.614,88.591,88.605,101599999.0
2005-10-12 03:20:00,88.594,88.616,88.594,88.607,150500002.0
2005-10-12 03:21:00,88.594,88.624,88.594,88.624,343400000.0
2005-10-12 03:22:00,88.608,88.624,88.599,88.617,283500006.0
2005-10-12 03:23:00,88.618,88.623,88.592,88.604,135499998.0
2005-10-12 03:24:00,88.621,88.622,88.591,88.591,288000000.0
2005-10-12 03:25:00,88.594,88.609,88.584,88.605,300599999.0
2005-10-12 03:26:00,88.611,88.614,88.584,88.584,235000002.0
2005-10-12 03:27:00,88.571,88.598,88.569,88.584,211300001.0
2005-10-12 03:28:00,88.572,88.592,88.57,88.58,130500001.0
2005-10-12 03:29:00,88.587,88.595,88.571,88.587,286400001.0
2005-10-12 03:30:00,88.593,88.597,88.567,88.567,129600002.0
2005-10-12 03:31:00,88.579,88.592,88.563,88.58,175500000.0
2005-10-12 03:32:00,88.561,88.578,88.546,88.571,245900002.0
2005-10-12 03:33:00,88.559,88.578,88.551,88.566,208199998.0
2005-10-12 03:34:00,88.568,88.571,88.549,88.551,236699997.0
2005-10-12 03:35:00,88.549,88.581,88.549,88.581,297499998.0
2005-10-12 03:36:00,88.591,88.598,88.576,88.577,181199996.0
2005-10-12 03:37:00,88.575,88.596,88.563,88.577,165799997.0
2005-10-12 03:38:00,88.566,88.593,88.557,88.583,263500005.0
2005-10-12 03:39:00,88.591,88.596,88.552,88.564,183499999.0
2005-10-12 03:40:00,88.567,88.588,88.551,88.563,182399997.0
2005-10-12 03:41:00,88.573,88.573,88.556,88.556,25500000.0
2005-10-12 03:42:00,88.555,88.572,88.551,88.556,197100000.0
2005-10-12 03:43:00,88.55,88.568,88.548,88.564,204299999.0
2005-10-12 03:44:00,88.566,88.576,88.534,88.565,255599998.0
2005-10-12 03:45:00,88.537,88.563,88.534,88.56,370700000.0
2005-10-12 03:46:00,88.533,88.571,88.533,88.571,211900001.0
2005-10-12 03:47:00,88.568,88.578,88.554,88.565,244900001.0
2005-10-12 03:48:00,88.572,88.572,88.543,88.543,47400000.0
2005-10-12 03:49:00,88.575,88.594,88.565,88.578,225299998.0
2005-10-12 03:50:00,88.589,88.603,88.577,88.587,160399996.0
2005-10-12 03:51:00,88.592,88.607,88.568,88.587,254599998.0
2005-10-12 03:52:00,88.593,88.597,88.572,88.585,248699995.0
2005-10-12 03:53:00,88.582,88.602,88.566,88.582,243099997.0
2005-10-12 03:54:00,88.599,88.609,88.578,88.59,170700000.0
2005-10-12 03:55:00,88.612,88.623,88.601,88.609,85800001.0
2005-10-12 03:56:00,88.628,88.642,88.621,88.632,278599997.0
2005-10-12 03:57:00,88.626,88.639,88.614,88.626,135599997.0
2005-10-12 03:58:00,88.614,88.635,88.605,88.62,145200002.0
2005-10-12 03:59:00,88.62,88.639,88.601,88.618,163499999.0
2005-10-12 04:00:00,88.604,88.632,88.604,88.632,166699999.0
2005-10-12 04:01:00,88.636,88.637,88.614,88.624,183499996.0
2005-10-12 04:02:00,88.609,88.635,88.605,88.635,157800001.0
2005-10-12 04:03:00,88.626,88.626,88.598,88.604,124900000.0
2005-10-12 04:04:00,88.581,88.61,88.581,88.594,160899996.0
2005-10-12 04:05:00,88.601,88.613,88.587,88.594,177200000.0
2005-10-12 04:06:00,88.571,88.609,88.571,88.609,137399998.0
2005-10-12 04:07:00,88.612,88.621,88.604,88.617,82900001.0
2005-10-12 04:08:00,88.625,88.625,88.592,88.598,196999998.0
2005-10-12 04:09:00,88.611,88.618,88.59,88.59,220600000.0
2005-10-12 04:10:00,88.596,88.617,88.588,88.612,216900001.0
2005-10-12 04:11:00,88.588,88.622,88.588,88.599,211600000.0
2005-10-12 04:12:00,88.607,88.616,88.594,88.606,147499998.0
2005-10-12 04:13:00,88.584,88.608,88.581,88.608,164499998.0
2005-10-12 04:14:00,88.609,88.624,88.593,88.595,264699995.0
2005-10-12 04:15:00,88.618,88.622,88.604,88.61,250799997.0
2005-10-12 04:16:00,88.604,88.628,88.603,88.625,257699995.0
2005-10-12 04:17:00,88.623,88.623,88.604,88.604,103699999.0
2005-10-12 04:18:00,88.596,88.624,88.596,88.617,258899996.0
2005-10-12 04:19:00,88.619,88.621,88.604,88.606,52100000.0
2005-10-12 04:20:00,88.592,88.625,88.592,88.619,299699994.0
2005-10-12 04:21:00,88.599,88.614,88.582,88.6,109000004.0
2005-10-12 04:22:00,88.598,88.619,88.596,88.596,119799998.0
2005-10-12 04:23:00,88.6,88.605,88.59,88.598,78099999.0
2005-10-12 04:24:00,88.598,88.608,88.586,88.59,209000001.0
2005-10-12 04:25:00,88.596,88.61,88.58,88.605,246199999.0
2005-10-12 04:26:00,88.59,88.605,88.59,88.605,8000000.0
2005-10-12 04:27:00,88.6,88.613,88.582,88.596,210999999.0
2005-10-12 04:28:00,88.62,88.625,88.605,88.617,166000000.0
2005-10-12 04:29:00,88.594,88.618,88.594,88.603,208600001.0
2005-10-12 04:30:00,88.603,88.617,88.597,88.605,134900000.0
2005-10-12 04:31:00,88.604,88.626,88.595,88.616,344800008.0
2005-10-12 04:32:00,88.609,88.641,88.609,88.62,193000000.0
2005-10-12 04:33:00,88.632,88.632,88.612,88.612,178299999.0
2005-10-12 04:34:00,88.642,88.642,88.603,88.603,175700001.0
2005-10-12 04:35:00,88.615,88.636,88.615,88.623,168700000.0
2005-10-12 04:36:00,88.619,88.642,88.618,88.642,155900002.0
2005-10-12 04:37:00,88.617,88.632,88.617,88.629,126900000.0
2005-10-12 04:38:00,88.624,88.627,88.603,88.609,242099999.0
2005-10-12 04:39:00,88.624,88.633,88.582,88.6,307999999.0
2005-10-12 04:40:00,88.595,88.611,88.595,88.611,50500000.0
2005-10-12 04:41:00,88.618,88.625,88.596,88.606,251399997.0
2005-10-12 04:42:00,88.612,88.628,88.603,88.61,236600002.0
2005-10-12 04:43:00,88.604,88.621,88.599,88.615,254199999.0
2005-10-12 04:44:00,88.605,88.617,88.592,88.605,154199999.0
2005-10-12 04:45:00,88.609,88.614,88.587,88.59,362799992.0
2005-10-12 04:46:00,88.587,88.61,88.586,88.605,213400000.0
2005-10-12 04:47:00,88.586,88.602,88.572,88.59,244700000.0
2005-10-12 04:48:00,88.591,88.591,88.574,88.574,29100000.0
2005-10-12 04:49:00,88.584,88.595,88.574,88.588,192499998.0
2005-10-12 04:50:00,88.587,88.594,88.567,88.571,334700002.0
2005-10-12 04:51:00,88.568,88.602,88.568,88.598,153199999.0
2005-10-12 04:52:00,88.6,88.608,88.58,88.591,167799999.0
2005-10-12 04:53:00,88.606,88.616,88.582,88.59,173099999.0
2005-10-12 04:54:00,88.605,88.605,88.575,88.579,145300000.0
2005-10-12 04:55:00,88.595,88.611,88.577,88.599,341599997.0
2005-10-12 04:56:00,88.607,88.621,88.586,88.594,250999996.0
2005-10-12 04:57:00,88.601,88.621,88.6,88.615,226400001.0
2005-10-12 04:58:00,88.613,88.624,88.607,88.621,61000000.0
2005-10-12 04:59:00,88.627,88.627,88.596,88.596,68400000.0
2005-10-12 05:00:00,88.595,88.623,88.579,88.588,272999998.0
2005-10-12 05:01:00,88.611,88.617,88.587,88.603,186800002.0
2005-10-12 05:02:00,88.588,88.613,88.569,88.613,264799999.0
2005-10-12 05:03:00,88.61,88.62,88.606,88.618,106400001.0
2005-10-12 05:04:00,88.6,88.62,88.594,88.594,295799998.0
2005-10-12 05:05:00,88.595,88.623,88.595,88.613,272500001.0
2005-10-12 05:06:00,88.607,88.612,88.59,88.608,287500003.0
2005-10-12 05:07:00,88.605,88.605,88.586,88.586,86500000.0
2005-10-12 05:08:00,88.585,88.604,88.576,88.582,60000000.0
2005-10-12 05:09:00,88.597,88.614,88.579,88.612,311399997.0
2005-10-12 05:10:00,88.599,88.618,88.586,88.615,142000000.0
2005-10-12 05:11:00,88.62,88.642,88.599,88.6,268499999.0
2005-10-12 05:12:00,88.612,88.633,88.609,88.624,244499999.0
2005-10-12 05:13:00,88.632,88.632,88.611,88.611,104400002.0
2005-10-12 05:14:00,88.607,88.628,88.605,88.628,128600000.0
2005-10-12 05:15:00,88.618,88.636,88.612,88.628,217899999.0
2005-10-12 05:16:00,88.633,88.642,88.625,88.628,165299998.0
2005-10-12 05:17:00,88.622,88.64,88.622,88.64,23599999.0
2005-10-12 05:18:00,88.625,88.63,88.602,88.624,312899998.0
2005-10-12 05:19:00,88.617,88.617,88.592,88.594,141399998.0
2005-10-12 05:20:00,88.64,88.64,88.626,88.626,36400000.0
2005-10-12 05:21:00,88.627,88.64,88.614,88.632,196200003.0
2005-10-12 05:22:00,88.619,88.631,88.602,88.605,197500000.0
2005-10-12 05:23:00,88.605,88.638,88.605,88.638,125999996.0
2005-10-12 05:24:00,88.614,88.638,88.614,88.638,199599995.0
2005-10-12 05:25:00,88.644,88.644,88.617,88.631,176200000.0
2005-10-12 05:26:00,88.642,88.645,88.618,88.643,241799996.0
2005-10-12 05:27:00,88.62,88.638,88.601,88.614,181299998.0
2005-10-12 05:28:00,88.631,88.631,88.601,88.625,95200001.0
2005-10-12 05:29:00,88.634,88.634,88.614,88.63,149599999.0
2005-10-12 05:30:00,88.634,88.638,88.615,88.634,126500001.0
2005-10-12 05:31:00,88.627,88.633,88.611,88.618,183100001.0
2005-10-12 05:32:00,88.629,88.638,88.616,88.628,221599999.0
2005-10-12 05:33:00,88.6,88.655,88.585,88.637,264100002.0
2005-10-12 05:34:00,88.62,88.63,88.62,88.63,72199998.0
2005-10-12 05:35:00,88.615,88.615,88.593,88.598,149199998.0
2005-10-12 05:36:00,88.592,88.613,88.584,88.609,255299999.0
2005-10-12 05:37:00,88.61,88.627,88.591,88.597,273500002.0
2005-10-12 05:38:00,88.59,88.61,88.59,88.61,198600002.0
2005-10-12 05:39:00,88.584,88.615,88.584,88.613,234300000.0
2005-10-12 05:40:00,88.614,88.62,88.594,88.599,303599996.0
2005-10-12 05:41:00,88.6,88.615,88.6,88.615,8000000.0
2005-10-12 05:42:00,88.6,88.615,88.6,88.615,17900000.0
2005-10-12 05:43:00,88.62,88.62,88.592,88.607,145799998.0
2005-10-12 05:44:00,88.594,88.62,88.594,88.612,178400001.0
2005-10-12 05:45:00,88.613,88.613,88.59,88.609,229900001.0
2005-10-12 05:46:00,88.61,88.62,88.594,88.606,51999998.0
2005-10-12 05:47:00,88.596,88.613,88.543,88.596,165100003.0
2005-10-12 05:48:00,88.608,88.608,88.582,88.582,245599997.0
2005-10-12 05:49:00,88.615,88.628,88.6,88.601,215399998.0
2005-10-12 05:50:00,88.612,88.624,88.593,88.615,383199998.0
2005-10-12 05:51:00,88.616,88.622,88.582,88.611,161400000.0
2005-10-12 05:52:00,88.606,88.614,88.585,88.597,104900000.0
2005-10-12 05:53:00,88.6,88.615,88.589,88.603,227599998.0
2005-10-12 05:54:00,88.578,88.578,88.554,88.557,147999998.0
2005-10-12 05:55:00,88.543,88.577,88.543,88.568,173499999.0
2005-10-12 05:56:00,88.554,88.573,88.554,88.573,245600000.0
2005-10-12 05:57:00,88.58,88.58,88.56,88.56,109200000.0
2005-10-12 05:58:00,88.554,88.578,88.544,88.563,416400003.0
2005-10-12 05:59:00,88.561,88.57,88.538,88.538,180099997.0
2005-10-12 06:00:00,88.556,88.573,88.541,88.551,295499996.0
2005-10-12 06:01:00,88.57,88.588,88.551,88.56,182199997.0
2005-10-12 06:02:00,88.565,88.575,88.539,88.558,186299998.0
2005-10-12 06:03:00,88.577,88.584,88.549,88.549,219699999.0
2005-10-12 06:04:00,88.578,88.58,88.543,88.56,185599999.0
2005-10-12 06:05:00,88.578,88.589,88.561,88.561,283700003.0
2005-10-12 06:06:00,88.586,88.588,88.561,88.574,290899999.0
2005-10-12 06:07:00,88.57,88.595,88.57,88.581,236600000.0
2005-10-12 06:08:00,88.587,88.593,88.568,88.579,201000001.0
2005-10-12 06:09:00,88.588,88.592,88.569,88.584,211999999.0
2005-10-12 06:10:00,88.575,88.589,88.559,88.559,235299997.0
2005-10-12 06:11:00,88.577,88.586,88.542,88.57,124600002.0
2005-10-12 06:12:00,88.568,88.58,88.552,88.58,197300001.0
2005-10-12 06:13:00,88.581,88.581,88.565,88.565,56100000.0
2005-10-12 06:14:00,88.565,88.587,88.565,88.583,193000002.0
2005-10-12 06:15:00,88.583,88.593,88.559,88.571,197500001.0
2005-10-12 06:16:00,88.582,88.593,88.568,88.582,44400000.0
2005-10-12 06:17:00,88.579,88.588,88.559,88.576,248900001.0
2005-10-12 06:18:00,88.59,88.59,88.561,88.568,166800001.0
2005-10-12 06:19:00,88.583,88.59,88.566,88.59,119400000.0
2005-10-12 06:20:00,88.589,88.594,88.568,88.576,116000000.0
2005-10-12 06:21:00,88.583,88.599,88.577,88.596,33500000.0
2005-10-12 06:22:00,88.604,88.624,88.597,88.602,196499998.0
2005-10-12 06:23:00,88.607,88.611,88.586,88.601,308400000.0
2005-10-12 06:24:00,88.58,88.594,88.564,88.593,248699998.0
2005-10-12 06:25:00,88.569,88.602,88.569,88.602,220500001.0
2005-10-12 06:26:00,88.603,88.604,88.582,88.602,188900001.0
2005-10-12 06:27:00,88.586,88.608,88.579,88.595,284699998.0
2005-10-12 06:28:00,88.604,88.619,88.578,88.6,250100004.0
2005-10-12 06:29:00,88.603,88.62,88.598,88.62,90600000.0
2005-10-12 06:30:00,88.625,88.63,88.605,88.617,196699995.0
2005-10-12 06:31:00,88.604,88.62,88.594,88.616,282500000.0
2005-10-12 06:32:00,88.62,88.628,88.602,88.604,172599999.0
2005-10-12 06:33:00,88.623,88.643,88.602,88.628,217200000.0
2005-10-12 06:34:00,88.64,88.64,88.607,88.62,195399998.0
2005-10-12 06:35:00,88.629,88.647,88.616,88.647,140100000.0
2005-10-12 06:36:00,88.645,88.649,88.625,88.625,208800003.0
2005-10-12 06:37:00,88.636,88.636,88.602,88.602,69000000.0
2005-10-12 06:38:00,88.633,88.633,88.604,88.604,94399996.0
2005-10-12 06:39:00,88.641,88.641,88.625,88.625,44400000.0
2005-10-12 06:40:00,88.637,88.645,88.624,88.63,205699998.0
2005-10-12 06:41:00,88.64,88.656,88.629,88.629,181999998.0
2005-10-12 06:42:00,88.643,88.646,88.617,88.62,192299999.0
2005-10-12 06:43:00,88.63,88.637,88.604,88.609,459800003.0
2005-10-12 06:44:00,88.622,88.645,88.622,88.645,41600000.0
2005-10-12 06:45:00,88.641,88.655,88.621,88.643,252800000.0
2005-10-12 06:46:00,88.64,88.657,88.636,88.638,231199997.0
2005-10-12 06:47:00,88.646,88.667,88.634,88.65,146699999.0
2005-10-12 06:48:00,88.658,88.658,88.637,88.654,160200000.0
2005-10-12 06:49:00,88.653,88.67,88.643,88.662,198300003.0
2005-10-12 06:50:00,88.65,88.667,88.65,88.667,85300000.0
2005-10-12 06:51:00,88.652,88.673,88.652,88.672,225800002.0
2005-10-12 06:52:00,88.658,88.658,88.622,88.658,348100001.0
2005-10-12 06:53:00,88.656,88.669,88.632,88.66,241500001.0
2005-10-12 06:54:00,88.657,88.67,88.646,88.652,213300003.0
2005-10-12 06:55:00,88.67,88.67,88.65,88.65,313799996.0
2005-10-12 06:56:00,88.659,88.663,88.629,88.643,289000000.0
2005-10-12 06:57:00,88.654,88.667,88.646,88.667,165199999.0
2005-10-12 06:58:00,88.671,88.682,88.646,88.672,304300001.0
2005-10-12 06:59:00,88.674,88.689,88.66,88.669,203799997.0
2005-10-12 07:00:00,88.67,88.67,88.64,88.64,164199997.0
2005-10-12 07:01:00,88.672,88.677,88.657,88.662,160299996.0
2005-10-12 07:02:00,88.667,88.672,88.647,88.647,172999998.0
2005-10-12 07:03:00,88.643,88.661,88.638,88.658,114199999.0
2005-10-12 07:04:00,88.655,88.677,88.652,88.672,155700000.0
2005-10-12 07:05:00,88.665,88.665,88.644,88.648,246400003.0
2005-10-12 07:06:00,88.646,88.661,88.644,88.659,26900000.0
2005-10-12 07:07:00,88.656,88.673,88.654,88.656,229200002.0
2005-10-12 07:08:00,88.661,88.68,88.652,88.671,247100002.0
2005-10-12 07:09:00,88.667,88.686,88.663,88.683,120899999.0
2005-10-12 07:10:00,88.668,88.68,88.661,88.675,47099999.0
2005-10-12 07:11:00,88.67,88.68,88.67,88.68,43100000.0
2005-10-12 07:12:00,88.673,88.701,88.667,88.693,226099997.0
2005-10-12 07:13:00,88.687,88.702,88.672,88.699,387799999.0
2005-10-12 07:14:00,88.68,88.699,88.672,88.687,375700001.0
2005-10-12 07:15:00,88.683,88.693,88.667,88.685,246200003.0
2005-10-12 07:16:00,88.659,88.689,88.659,88.683,212399999.0
2005-10-12 07:17:00,88.637,88.651,88.61,88.632,349299997.0
2005-10-12 07:18:00,88.679,88.681,88.664,88.666,73400000.0
2005-10-12 07:19:00,88.66,88.683,88.66,88.675,198699999.0
2005-10-12 07:20:00,88.664,88.687,88.66,88.676,277200000.0
2005-10-12 07:21:00,88.673,88.673,88.651,88.651,17700000.0
2005-10-12 07:22:00,88.635,88.656,88.618,88.621,289399997.0
2005-10-12 07:23:00,88.633,88.643,88.607,88.625,282299997.0
2005-10-12 07:24:00,88.63,88.645,88.626,88.643,157699999.0
2005-10-12 07:25:00,88.627,88.655,88.608,88.633,126200000.0
2005-10-12 07:26:00,88.645,88.649,88.616,88.633,197100002.0
2005-10-12 07:27:00,88.617,88.651,88.617,88.638,114600000.0
2005-10-12 07:28:00,88.618,88.643,88.618,88.643,153500003.0
2005-10-12 07:29:00,88.647,88.66,88.631,88.633,243100002.0
2005-10-12 07:30:00,88.648,88.656,88.632,88.647,171600003.0
2005-10-12 07:31:00,88.635,88.658,88.632,88.632,178099998.0
2005-10-12 07:32:00,88.653,88.667,88.644,88.658,139600000.0
2005-10-12 07:33:00,88.655,88.66,88.615,88.645,118000002.0
2005-10-12 07:34:00,88.66,88.673,88.641,88.651,166799997.0
2005-10-12 07:35:00,88.663,88.664,88.642,88.649,369499997.0
2005-10-12 07:36:00,88.655,88.672,88.642,88.663,93200000.0
2005-10-12 07:37:00,88.669,88.669,88.64,88.652,144099998.0
2005-10-12 07:38:00,88.638,88.668,88.638,88.665,105200000.0
2005-10-12 07:39:00,88.648,88.66,88.637,88.655,211300001.0
2005-10-12 07:40:00,88.642,88.66,88.642,88.66,48400000.0
2005-10-12 07:41:00,88.655,88.665,88.64,88.66,196500001.0
2005-10-12 07:42:00,88.633,88.664,88.627,88.645,295699996.0
2005-10-12 07:43:00,88.643,88.666,88.643,88.66,238900003.0
2005-10-12 07:44:00,88.657,88.667,88.634,88.655,122199999.0
2005-10-12 07:45:00,88.625,88.659,88.625,88.651,228199998.0
2005-10-12 07:46:00,88.655,88.66,88.632,88.647,179099998.0
2005-10-12 07:47:00,88.634,88.65,88.632,88.639,143300000.0
2005-10-12 07:48:00,88.635,88.654,88.634,88.634,88900002.0
2005-10-12 07:49:00,88.646,88.657,88.634,88.641,227800001.0
2005-10-12 07:50:00,88.633,88.652,88.63,88.647,227000003.0
2005-10-12 07:51:00,88.636,88.65,88.631,88.631,127200000.0
2005-10-12 07:52:00,88.627,88.658,88.627,88.655,230300003.0
2005-10-12 07:53:00,88.643,88.664,88.631,88.646,270500001.0
2005-10-12 07:54:00,88.634,88.654,88.632,88.647,237399998.0
2005-10-12 07:55:00,88.653,88.657,88.635,88.639,172699999.0
2005-10-12 07:56:00,88.636,88.651,88.634,88.649,77100001.0
2005-10-12 07:57:00,88.642,88.655,88.626,88.632,217400003.0
2005-10-12 07:58:00,88.647,88.649,88.625,88.635,307700000.0
2005-10-12 07:59:00,88.626,88.644,88.614,88.642,244300000.0
2005-10-12 08:00:00,88.639,88.654,88.625,88.631,227500001.0
2005-10-12 08:01:00,88.647,88.652,88.628,88.628,186300001.0
2005-10-12 08:02:00,88.658,88.658,88.629,88.634,189899999.0
2005-10-12 08:03:00,88.622,88.643,88.614,88.629,238499995.0
2005-10-12 08:04:00,88.633,88.64,88.615,88.622,244799998.0
2005-10-12 08:05:00,88.617,88.642,88.617,88.633,160500001.0
2005-10-12 08:06:00,88.62,88.643,88.62,88.626,238100003.0
2005-10-12 08:07:00,88.631,88.643,88.613,88.619,313199997.0
2005-10-12 08:08:00,88.626,88.649,88.621,88.636,289699998.0
2005-10-12 08:09:00,88.613,88.643,88.613,88.64,311800003.0
2005-10-12 08:10:00,88.625,88.625,88.602,88.62,153599994.0
2005-10-12 08:11:00,88.601,88.625,88.594,88.614,144899996.0
2005-10-12 08:12:00,88.623,88.626,88.596,88.596,132199999.0
2005-10-12 08:13:00,88.604,88.627,88.593,88.611,191599998.0
2005-10-12 08:14:00,88.612,88.625,88.595,88.615,320600000.0
2005-10-12 08:15:00,88.617,88.617,88.589,88.589,169099997.0
2005-10-12 08:16:00,88.608,88.628,88.577,88.597,201600000.0
2005-10-12 08:17:00,88.61,88.619,88.596,88.601,175400000.0
2005-10-12 08:18:00,88.588,88.613,88.58,88.59,182399995.0
2005-10-12 08:19:00,88.594,88.607,88.573,88.598,221100003.0
2005-10-12 08:20:00,88.593,88.593,88.548,88.548,120600001.0
2005-10-12 08:21:00,88.57,88.591,88.566,88.585,257100000.0
2005-10-12 08:22:00,88.569,88.596,88.569,88.592,273799995.0
2005-10-12 08:23:00,88.567,88.593,88.567,88.577,63599998.0
2005-10-12 08:24:00,88.588,88.609,88.58,88.607,343800001.0
2005-10-12 08:25:00,88.592,88.592,88.537,88.541,86500000.0
2005-10-12 08:26:00,88.528,88.561,88.521,88.561,186499999.0
2005-10-12 08:27:00,88.547,88.571,88.536,88.555,377400005.0
2005-10-12 08:28:00,88.55,88.567,88.531,88.553,249999994.0
2005-10-12 08:29:00,88.555,88.571,88.545,88.546,246399998.0
2005-10-12 08:30:00,88.571,88.572,88.54,88.553,254399996.0
2005-10-12 08:31:00,88.567,88.58,88.533,88.55,173399997.0
2005-10-12 08:32:00,88.54,88.563,88.54,88.561,99500001.0
2005-10-12 08:33:00,88.56,88.571,88.542,88.542,193400002.0
2005-10-12 08:34:00,88.56,88.56,88.535,88.54,207800000.0
2005-10-12 08:35:00,88.545,88.561,88.543,88.56,139900001.0
2005-10-12 08:36:00,88.532,88.554,88.526,88.546,260199996.0
2005-10-12 08:37:00,88.547,88.547,88.515,88.52,227799998.0
2005-10-12 08:38:00,88.532,88.547,88.515,88.534,119199999.0
2005-10-12 08:39:00,88.517,88.554,88.516,88.554,192799998.0
2005-10-12 08:40:00,88.558,88.558,88.537,88.537,182200000.0
2005-10-12 08:41:00,88.553,88.561,88.538,88.544,209399996.0
2005-10-12 08:42:00,88.56,88.581,88.553,88.573,300700000.0
2005-10-12 08:43:00,88.565,88.577,88.549,88.564,243199996.0
2005-10-12 08:44:00,88.568,88.58,88.532,88.55,140199998.0
2005-10-12 08:45:00,88.556,88.573,88.554,88.57,188799997.0
2005-10-12 08:46:00,88.55,88.567,88.548,88.563,190399998.0
2005-10-12 08:47:00,88.564,88.574,88.548,88.551,237300002.0
2005-10-12 08:48:00,88.575,88.59,88.559,88.567,226299995.0
2005-10-12 08:49:00,88.566,88.591,88.566,88.585,292799998.0
2005-10-12 08:50:00,88.563,88.583,88.542,88.559,315000002.0
2005-10-12 08:51:00,88.553,88.578,88.528,88.553,278500001.0
2005-10-12 08:52:00,88.571,88.582,88.555,88.573,190700001.0
2005-10-12 08:53:00,88.574,88.599,88.557,88.592,245800000.0
2005-10-12 08:54:00,88.586,88.589,88.565,88.567,225300000.0
2005-10-12 08:55:00,88.584,88.59,88.568,88.574,177700001.0
2005-10-12 08:56:00,88.598,88.613,88.574,88.59,321000000.0
2005-10-12 08:57:00,88.598,88.605,88.58,88.592,259899997.0
2005-10-12 08:58:00,88.584,88.598,88.571,88.586,104800000.0
2005-10-12 08:59:00,88.563,88.585,88.558,88.583,130000000.0
2005-10-12 09:00:00,88.595,88.603,88.565,88.594,333399999.0
2005-10-12 09:01:00,88.582,88.604,88.58,88.595,175900003.0
2005-10-12 09:02:00,88.588,88.6,88.579,88.6,245199998.0
2005-10-12 09:03:00,88.598,88.598,88.569,88.574,233299997.0
2005-10-12 09:04:00,88.588,88.615,88.575,88.596,129500004.0
2005-10-12 09:05:00,88.624,88.632,88.603,88.615,195500000.0
2005-10-12 09:06:00,88.638,88.638,88.608,88.608,161799999.0
2005-10-12 09:07:00,88.633,88.641,88.61,88.61,172200000.0
2005-10-12 09:08:00,88.607,88.636,88.584,88.613,256599994.0
2005-10-12 09:09:00,88.618,88.64,88.615,88.633,190300001.0
2005-10-12 09:10:00,88.627,88.635,88.609,88.616,226700002.0
2005-10-12 09:11:00,88.643,88.647,88.627,88.633,170400000.0
2005-10-12 09:12:00,88.645,88.652,88.629,88.635,265200004.0
2005-10-12 09:13:00,88.634,88.652,88.623,88.644,271899997.0
2005-10-12 09:14:00,88.639,88.639,88.615,88.615,36600000.0
2005-10-12 09:15:00,88.636,88.636,88.6,88.6,118800000.0
2005-10-12 09:16:00,88.619,88.638,88.603,88.619,212499999.0
2005-10-12 09:17:00,88.639,88.645,88.614,88.626,131099998.0
2005-10-12 09:18:00,88.615,88.642,88.615,88.628,128099997.0
2005-10-12 09:19:00,88.632,88.65,88.624,88.645,332999996.0
2005-10-12 09:20:00,88.644,88.666,88.636,88.663,409099994.0
2005-10-12 09:21:00,88.646,88.663,88.638,88.661,238500002.0
2005-10-12 09:22:00,88.655,88.668,88.639,88.652,318400005.0
2005-10-12 09:23:00,88.653,88.653,88.616,88.616,278399999.0
2005-10-12 09:24:00,88.623,88.64,88.611,88.63,392000009.0
2005-10-12 09:25:00,88.616,88.649,88.613,88.63,346699997.0
2005-10-12 09:26:00,88.625,88.635,88.601,88.601,246399999.0
2005-10-12 09:27:00,88.624,88.624,88.591,88.594,203499999.0
2005-10-12 09:28:00,88.614,88.616,88.592,88.601,270800001.0
2005-10-12 09:29:00,88.616,88.619,88.601,88.607,161800000.0
2005-10-12 09:30:00,88.611,88.624,88.597,88.617,282500000.0
2005-10-12 09:31:00,88.599,88.617,88.594,88.612,394499997.0
2005-10-12 09:32:00,88.603,88.608,88.585,88.596,146999999.0
2005-10-12 09:33:00,88.592,88.606,88.573,88.592,188200000.0
2005-10-12 09:34:00,88.586,88.587,88.566,88.571,223399998.0
2005-10-12 09:35:00,88.582,88.594,88.56,88.56,242199997.0
2005-10-12 09:36:00,88.574,88.586,88.556,88.574,241800002.0
2005-10-12 09:37:00,88.559,88.579,88.535,88.558,245599995.0
2005-10-12 09:38:00,88.539,88.564,88.532,88.564,400500000.0
2005-10-12 09:39:00,88.55,88.558,88.529,88.545,241100001.0
2005-10-12 09:40:00,88.552,88.552,88.526,88.529,213600000.0
2005-10-12 09:41:00,88.546,88.547,88.519,88.533,258799997.0
2005-10-12 09:42:00,88.542,88.549,88.518,88.54,215499999.0
2005-10-12 09:43:00,88.526,88.549,88.526,88.549,76899998.0
2005-10-12 09:44:00,88.547,88.552,88.528,88.53,206000001.0
2005-10-12 09:45:00,88.55,88.555,88.523,88.525,176699998.0
2005-10-12 09:46:00,88.533,88.553,88.533,88.553,211699997.0
2005-10-12 09:47:00,88.526,88.551,88.525,88.538,130699997.0
2005-10-12 09:48:00,88.555,88.559,88.532,88.542,219299998.0
2005-10-12 09:49:00,88.55,88.557,88.538,88.553,168800000.0
2005-10-12 09:50:00,88.557,88.567,88.542,88.548,317300000.0
2005-10-12 09:51:00,88.564,88.582,88.532,88.565,207399998.0
2005-10-12 09:52:00,88.58,88.595,88.568,88.584,253400001.0
2005-10-12 09:53:00,88.571,88.583,88.546,88.559,225800001.0
2005-10-12 09:54:00,88.56,88.578,88.556,88.564,210199999.0
2005-10-12 09:55:00,88.571,88.582,88.553,88.556,191500001.0
2005-10-12 09:56:00,88.553,88.571,88.547,88.567,296700003.0
2005-10-12 09:57:00,88.554,88.585,88.554,88.575,309200002.0
2005-10-12 09:58:00,88.545,88.599,88.545,88.599,134100002.0
2005-10-12 09:59:00,88.596,88.607,88.573,88.573,228699997.0
2005-10-12 10:00:00,88.589,88.598,88.574,88.58,62099998.0
2005-10-12 10:01:00,88.611,88.625,88.582,88.605,452999996.0
2005-10-12 10:02:00,88.594,88.61,88.585,88.585,160599999.0
2005-10-12 10:03:00,88.607,88.617,88.591,88.594,233300001.0
2005-10-12 10:04:00,88.603,88.62,88.601,88.601,118400000.0
2005-10-12 10:05:00,88.619,88.631,88.602,88.626,271699998.0
2005-10-12 10:06:00,88.613,88.632,88.61,88.619,167700002.0
2005-10-12 10:07:00,88.61,88.63,88.589,88.619,201899999.0
2005-10-12 10:08:00,88.617,88.633,88.598,88.615,139600002.0
2005-10-12 10:09:00,88.643,88.655,88.628,88.641,100699998.0
2005-10-12 10:10:00,88.635,88.667,88.635,88.648,319499996.0
2005-10-12 10:11:00,88.643,88.65,88.627,88.638,201399996.0
2005-10-12 10:12:00,88.624,88.642,88.606,88.624,230099998.0
2005-10-12 10:13:00,88.624,88.636,88.613,88.618,194699999.0
2005-10-12 10:14:00,88.628,88.63,88.606,88.62,221600004.0
2005-10-12 10:15:00,88.623,88.636,88.607,88.633,193199995.0
2005-10-12 10:16:00,88.628,88.634,88.599,88.616,143199998.0
2005-10-12 10:17:00,88.604,88.622,88.591,88.608,111000000.0
2005-10-12 10:18:00,88.599,88.618,88.593,88.607,200099997.0
2005-10-12 10:19:00,88.599,88.61,88.581,88.588,204499998.0
2005-10-12 10:20:00,88.607,88.632,88.593,88.63,334400002.0
2005-10-12 10:21:00,88.61,88.638,88.61,88.622,302800000.0
2005-10-12 10:22:00,88.612,88.632,88.605,88.61,346200003.0
2005-10-12 10:23:00,88.609,88.618,88.59,88.599,132300000.0
2005-10-12 10:24:00,88.61,88.619,88.587,88.604,249899999.0
2005-10-12 10:25:00,88.612,88.619,88.593,88.603,262100002.0
2005-10-12 10:26:00,88.611,88.631,88.603,88.622,267800003.0
2005-10-12 10:27:00,88.626,88.639,88.613,88.614,214199996.0
2005-10-12 10:28:00,88.601,88.633,88.601,88.632,207700000.0
2005-10-12 10:29:00,88.622,88.645,88.621,88.64,187399999.0
2005-10-12 10:30:00,88.628,88.632,88.597,88.612,172100000.0
2005-10-12 10:31:00,88.6,88.631,88.575,88.593,214400001.0
2005-10-12 10:32:00,88.588,88.612,88.58,88.598,283399999.0
2005-10-12 10:33:00,88.598,88.612,88.588,88.592,178499999.0
2005-10-12 10:34:00,88.591,88.612,88.585,88.596,197500000.0
2005-10-12 10:35:00,88.577,88.593,88.573,88.587,149100000.0
2005-10-12 10:36:00,88.598,88.606,88.575,88.581,297899997.0
2005-10-12 10:37:00,88.59,88.6,88.568,88.588,256600003.0
2005-10-12 10:38:00,88.576,88.593,88.564,88.582,149000002.0
2005-10-12 10:39:00,88.573,88.598,88.573,88.583,175100000.0
2005-10-12 10:40:00,88.592,88.603,88.577,88.579,195099998.0
2005-10-12 10:41:00,88.583,88.597,88.565,88.578,181299998.0
2005-10-12 10:42:00,88.565,88.59,88.563,88.588,187800000.0
2005-10-12 10:43:00,88.56,88.587,88.552,88.577,216700003.0
2005-10-12 10:44:00,88.576,88.589,88.557,88.577,327200000.0
2005-10-12 10:45:00,88.59,88.59,88.572,88.579,374000002.0
2005-10-12 10:46:00,88.588,88.588,88.568,88.576,184000001.0
2005-10-12 10:47:00,88.59,88.608,88.576,88.598,271500000.0
2005-10-12 10:48:00,88.594,88.612,88.582,88.6,226100002.0
2005-10-12 10:49:00,88.632,88.632,88.582,88.607,228300002.0
2005-10-12 10:50:00,88.609,88.617,88.593,88.608,168700004.0
2005-10-12 10:51:00,88.594,88.618,88.594,88.616,176899998.0
2005-10-12 10:52:00,88.608,88.615,88.59,88.597,190600000.0
2005-10-12 10:53:00,88.627,88.627,88.597,88.605,280999999.0
2005-10-12 10:54:00,88.603,88.625,88.575,88.625,249699999.0
2005-10-12 10:55:00,88.623,88.626,88.596,88.605,291799998.0
2005-10-12 10:56:00,88.614,88.618,88.586,88.604,275799993.0
2005-10-12 10:57:00,88.608,88.633,88.608,88.633,287000002.0
2005-10-12 10:58:00,88.637,88.657,88.619,88.642,405499998.0
2005-10-12 10:59:00,88.648,88.658,88.63,88.636,153299999.0
2005-10-12 11:00:00,88.642,88.667,88.642,88.663,136100000.0
2005-10-12 11:01:00,88.683,88.689,88.65,88.668,173199998.0
2005-10-12 11:02:00,88.692,88.693,88.666,88.666,337499998.0
2005-10-12 11:03:00,88.668,88.682,88.654,88.68,161500002.0
2005-10-12 11:04:00,88.678,88.678,88.652,88.653,247300007.0
2005-10-12 11:05:00,88.66,88.67,88.638,88.642,353599995.0
2005-10-12 11:06:00,88.663,88.669,88.64,88.647,245600003.0
2005-10-12 11:07:00,88.645,88.67,88.64,88.67,193699999.0
2005-10-12 11:08:00,88.659,88.662,88.64,88.654,400199998.0
2005-10-12 11:09:00,88.644,88.668,88.644,88.663,110999997.0
2005-10-12 11:10:00,88.666,88.679,88.654,88.654,259999995.0
2005-10-12 11:11:00,88.631,88.675,88.631,88.67,239599998.0
2005-10-12 11:12:00,88.672,88.672,88.642,88.647,233600001.0
2005-10-12 11:13:00,88.659,88.659,88.632,88.642,228200002.0
2005-10-12 11:14:00,88.645,88.66,88.631,88.645,334599997.0
2005-10-12 11:15:00,88.632,88.662,88.632,88.654,396299999.0
2005-10-12 11:16:00,88.646,88.671,88.632,88.671,199999998.0
2005-10-12 11:17:00,88.677,88.685,88.663,88.672,162400001.0
2005-10-12 11:18:00,88.688,88.701,88.675,88.684,359300002.0
2005-10-12 11:19:00,88.684,88.705,88.684,88.698,121599998.0
2005-10-12 11:20:00,88.673,88.695,88.67,88.685,324499999.0
2005-10-12 11:21:00,88.663,88.683,88.658,88.658,171099999.0
2005-10-12 11:22:00,88.655,88.695,88.655,88.695,314099999.0
2005-10-12 11:23:00,88.696,88.708,88.683,88.684,136600002.0
2005-10-12 11:24:00,88.686,88.703,88.679,88.685,145899999.0
2005-10-12 11:25:00,88.69,88.704,88.678,88.694,263899997.0
2005-10-12 11:26:00,88.699,88.703,88.677,88.677,260500000.0
2005-10-12 11:27:00,88.686,88.694,88.659,88.659,180700000.0
2005-10-12 11:28:00,88.665,88.689,88.664,88.665,195299999.0
2005-10-12 11:29:00,88.693,88.704,88.669,88.683,176099997.0
2005-10-12 11:30:00,88.679,88.7,88.672,88.7,199700005.0
2005-10-12 11:31:00,88.698,88.702,88.675,88.69,371900003.0
2005-10-12 11:32:00,88.704,88.712,88.689,88.689,239699997.0
2005-10-12 11:33:00,88.671,88.699,88.664,88.686,234399999.0
2005-10-12 11:34:00,88.693,88.723,88.675,88.704,390700000.0
2005-10-12 11:35:00,88.696,88.724,88.693,88.693,287499995.0
2005-10-12 11:36:00,88.682,88.699,88.669,88.688,199099999.0
2005-10-12 11:37:00,88.66,88.692,88.647,88.662,222200001.0
2005-10-12 11:38:00,88.66,88.673,88.647,88.655,226800000.0
2005-10-12 11:39:00,88.678,88.694,88.662,88.679,259300003.0
2005-10-12 11:40:00,88.697,88.706,88.668,88.691,261500000.0
2005-10-12 11:41:00,88.699,88.707,88.676,88.68,341399998.0
2005-10-12 11:42:00,88.697,88.716,88.691,88.696,148100003.0
2005-10-12 11:43:00,88.717,88.729,88.695,88.695,130999999.0
2005-10-12 11:44:00,88.705,88.725,88.703,88.72,260299998.0
2005-10-12 11:45:00,88.71,88.735,88.71,88.735,214499999.0
2005-10-12 11:46:00,88.724,88.735,88.706,88.721,160099996.0
2005-10-12 11:47:00,88.729,88.729,88.692,88.701,309700003.0
2005-10-12 11:48:00,88.689,88.72,88.689,88.72,139400001.0
2005-10-12 11:49:00,88.72,88.728,88.69,88.69,291600001.0
2005-10-12 11:50:00,88.691,88.724,88.691,88.72,259600001.0
2005-10-12 11:51:00,88.72,88.733,88.707,88.711,278700000.0
2005-10-12 11:52:00,88.719,88.737,88.707,88.737,241600000.0
2005-10-12 11:53:00,88.72,88.74,88.713,88.73,334299996.0
2005-10-12 11:54:00,88.725,88.729,88.699,88.699,310999996.0
2005-10-12 11:55:00,88.694,88.716,88.69,88.706,209700001.0
2005-10-12 11:56:00,88.705,88.725,88.692,88.725,147700002.0
2005-10-12 11:57:00,88.72,88.732,88.707,88.71,174700002.0
2005-10-12 11:58:00,88.701,88.73,88.701,88.725,277500002.0
2005-10-12 11:59:00,88.729,88.748,88.718,88.725,236300001.0
2005-10-12 12:00:00,88.732,88.754,88.726,88.754,260600000.0
2005-10-12 12:01:00,88.728,88.76,88.728,88.76,256899996.0
2005-10-12 12:02:00,88.762,88.794,88.753,88.79,131999998.0
2005-10-12 12:03:00,88.766,88.784,88.754,88.782,290099999.0
2005-10-12 12:04:00,88.759,88.78,88.756,88.765,261599999.0
2005-10-12 12:05:00,88.762,88.785,88.759,88.779,187299999.0
2005-10-12 12:06:00,88.757,88.776,88.75,88.773,216800001.0
2005-10-12 12:07:00,88.739,88.759,88.735,88.748,277399997.0
2005-10-12 12:08:00,88.726,88.753,88.726,88.753,207800002.0
2005-10-12 12:09:00,88.757,88.77,88.742,88.742,284300001.0
2005-10-12 12:10:00,88.758,88.772,88.745,88.746,272100003.0
2005-10-12 12:11:00,88.725,88.76,88.725,88.76,75399999.0
2005-10-12 12:12:00,88.741,88.774,88.741,88.76,414199998.0
2005-10-12 12:13:00,88.768,88.783,88.752,88.77,283999997.0
2005-10-12 12:14:00,88.78,88.787,88.756,88.773,318999996.0
2005-10-12 12:15:00,88.783,88.803,88.772,88.795,247499995.0
2005-10-12 12:16:00,88.772,88.798,88.772,88.792,204800000.0
2005-10-12 12:17:00,88.779,88.808,88.779,88.798,279000000.0
2005-10-12 12:18:00,88.772,88.793,88.755,88.773,154900000.0
2005-10-12 12:19:00,88.763,88.799,88.763,88.794,246499997.0
2005-10-12 12:20:00,88.795,88.796,88.779,88.782,304000001.0
2005-10-12 12:21:00,88.769,88.79,88.759,88.778,337599995.0
2005-10-12 12:22:00,88.767,88.775,88.75,88.755,126500001.0
2005-10-12 12:23:00,88.771,88.785,88.747,88.763,143999998.0
2005-10-12 12:24:00,88.758,88.783,88.758,88.773,177000000.0
2005-10-12 12:25:00,88.741,88.765,88.73,88.745,158400002.0
2005-10-12 12:26:00,88.749,88.751,88.734,88.744,273700001.0
2005-10-12 12:27:00,88.734,88.734,88.712,88.712,252399995.0
2005-10-12 12:28:00,88.729,88.747,88.716,88.726,256900001.0
2005-10-12 12:29:00,88.753,88.766,88.738,88.746,257600003.0
2005-10-12 12:30:00,88.744,88.759,88.725,88.735,127499999.0
2005-10-12 12:31:00,88.765,88.773,88.741,88.741,250699999.0
2005-10-12 12:32:00,88.746,88.774,88.746,88.77,160899998.0
2005-10-12 12:33:00,88.756,88.79,88.756,88.789,96900000.0
2005-10-12 12:34:00,88.8,88.813,88.787,88.794,338000002.0
2005-10-12 12:35:00,88.79,88.812,88.786,88.811,229400000.0
2005-10-12 12:36:00,88.797,88.815,88.788,88.798,243599998.0
2005-10-12 12:37:00,88.813,88.826,88.782,88.81,141600001.0
2005-10-12 12:38:00,88.816,88.828,88.807,88.828,202200001.0
2005-10-12 12:39:00,88.811,88.837,88.808,88.837,128699999.0
2005-10-12 12:40:00,88.833,88.841,88.815,88.835,149599999.0
2005-10-12 12:41:00,88.818,88.833,88.816,88.831,125599998.0
2005-10-12 12:42:00,88.81,88.823,88.796,88.823,167699999.0
2005-10-12 12:43:00,88.817,88.817,88.791,88.806,170199999.0
2005-10-12 12:44:00,88.807,88.809,88.784,88.798,142699998.0
2005-10-12 12:45:00,88.788,88.799,88.768,88.771,371900002.0
2005-10-12 12:46:00,88.777,88.808,88.777,88.798,276900003.0
2005-10-12 12:47:00,88.803,88.816,88.787,88.798,316999999.0
2005-10-12 12:48:00,88.8,88.815,88.792,88.807,234599999.0
2005-10-12 12:49:00,88.778,88.805,88.777,88.79,234100001.0
2005-10-12 12:50:00,88.785,88.808,88.779,88.789,279800005.0
2005-10-12 12:51:00,88.784,88.807,88.784,88.807,218099998.0
2005-10-12 12:52:00,88.805,88.815,88.785,88.8,186599997.0
2005-10-12 12:53:00,88.785,88.806,88.74,88.773,126800001.0
2005-10-12 12:54:00,88.793,88.793,88.767,88.771,148300002.0
2005-10-12 12:55:00,88.79,88.804,88.768,88.78,265500002.0
2005-10-12 12:56:00,88.764,88.799,88.764,88.796,216799996.0
2005-10-12 12:57:00,88.791,88.791,88.776,88.778,78400000.0
2005-10-12 12:58:00,88.776,88.799,88.776,88.798,224800000.0
2005-10-12 12:59:00,88.782,88.8,88.755,88.777,269399998.0
2005-10-12 13:00:00,88.77,88.8,88.763,88.79,282099995.0
2005-10-12 13:01:00,88.795,88.795,88.755,88.787,216100002.0
2005-10-12 13:02:00,88.775,88.793,88.763,88.775,328499999.0
2005-10-12 13:03:00,88.761,88.787,88.759,88.761,202499999.0
2005-10-12 13:04:00,88.765,88.796,88.765,88.779,202599997.0
2005-10-12 13:05:00,88.787,88.815,88.787,88.811,152600002.0
2005-10-12 13:06:00,88.787,88.814,88.786,88.793,313500003.0
2005-10-12 13:07:00,88.8,88.818,88.783,88.786,358400006.0
2005-10-12 13:08:00,88.814,88.814,88.796,88.812,126200000.0
2005-10-12 13:09:00,88.804,88.816,88.786,88.798,204900000.0
2005-10-12 13:10:00,88.804,88.826,88.8,88.817,220599999.0
2005-10-12 13:11:00,88.808,88.85,88.808,88.835,294999999.0
2005-10-12 13:12:00,88.842,88.871,88.834,88.855,243900005.0
2005-10-12 13:13:00,88.868,88.882,88.85,88.85,175899999.0
2005-10-12 13:14:00,88.87,88.871,88.845,88.846,319199996.0
2005-10-12 13:15:00,88.835,88.855,88.819,88.839,230500003.0
2005-10-12 13:16:00,88.835,88.863,88.835,88.86,292900004.0
2005-10-12 13:17:00,88.863,88.863,88.803,88.843,139199996.0
2005-10-12 13:18:00,88.865,88.872,88.846,88.856,312999998.0
2005-10-12 13:19:00,88.841,88.871,88.841,88.871,166500001.0
2005-10-12 13:20:00,88.86,88.88,88.859,88.861,246899996.0
2005-10-12 13:21:00,88.848,88.879,88.847,88.871,297699995.0
2005-10-12 13:22:00,88.866,88.877,88.847,88.847,225199994.0
2005-10-12 13:23:00,88.857,88.864,88.84,88.845,256000000.0
2005-10-12 13:24:00,88.841,88.861,88.832,88.861,151999998.0
2005-10-12 13:25:00,88.862,88.873,88.842,88.842,256099999.0
2005-10-12 13:26:00,88.842,88.867,88.831,88.867,180199999.0
2005-10-12 13:27:00,88.85,88.864,88.833,88.857,167399998.0
2005-10-12 13:28:00,88.868,88.876,88.845,88.856,297999997.0
2005-10-12 13:29:00,88.888,88.906,88.862,88.891,227400000.0
2005-10-12 13:30:00,88.888,88.902,88.868,88.893,160300002.0
2005-10-12 13:31:00,88.884,88.896,88.87,88.881,247099999.0
2005-10-12 13:32:00,88.888,88.897,88.87,88.885,151899998.0
2005-10-12 13:33:00,88.877,88.893,88.873,88.887,103100000.0
2005-10-12 13:34:00,88.88,88.898,88.875,88.893,222899999.0
2005-10-12 13:35:00,88.873,88.891,88.855,88.876,350999998.0
2005-10-12 13:36:00,88.872,88.898,88.872,88.885,159099999.0
2005-10-12 13:37:00,88.88,88.895,88.861,88.878,116999999.0
2005-10-12 13:38:00,88.882,88.899,88.861,88.881,218900002.0
2005-10-12 13:39:00,88.886,88.901,88.878,88.901,207499999.0
2005-10-12 13:40:00,88.895,88.895,88.868,88.87,195700000.0
2005-10-12 13:41:00,88.87,88.889,88.86,88.884,187400001.0
2005-10-12 13:42:00,88.871,88.892,88.864,88.892,205000002.0
2005-10-12 13:43:00,88.902,88.905,88.878,88.878,184499997.0
2005-10-12 13:44:00,88.891,88.893,88.868,88.868,184299998.0
2005-10-12 13:45:00,88.876,88.884,88.851,88.851,387400003.0
2005-10-12 13:46:00,88.892,88.892,88.868,88.87,155699998.0
2005-10-12 13:47:00,88.859,88.894,88.857,88.894,387599998.0
2005-10-12 13:48:00,88.865,88.881,88.851,88.868,143000002.0
2005-10-12 13:49:00,88.858,88.874,88.855,88.867,162400001.0
2005-10-12 13:50:00,88.867,88.877,88.853,88.863,290799998.0
2005-10-12 13:51:00,88.867,88.878,88.85,88.859,337700000.0
2005-10-12 13:52:00,88.858,88.87,88.841,88.853,286199998.0
2005-10-12 13:53:00,88.846,88.872,88.846,88.865,247899998.0
2005-10-12 13:54:00,88.85,88.885,88.85,88.88,279999999.0
2005-10-12 13:55:00,88.877,88.877,88.858,88.858,60300000.0
2005-10-12 13:56:00,88.873,88.88,88.862,88.864,126299998.0
2005-10-12 13:57:00,88.854,88.868,88.833,88.857,278899997.0
2005-10-12 13:58:00,88.85,88.87,88.841,88.855,193399999.0
2005-10-12 13:59:00,88.856,88.863,88.839,88.839,251200002.0
2005-10-12 14:00:00,88.85,88.854,88.812,88.823,220399997.0
2005-10-12 14:01:00,88.821,88.837,88.81,88.832,297000005.0
2005-10-12 14:02:00,88.812,88.829,88.806,88.806,214099999.0
2005-10-12 14:03:00,88.813,88.844,88.813,88.837,93699998.0
2005-10-12 14:04:00,88.838,88.846,88.812,88.812,292400000.0
2005-10-12 14:05:00,88.847,88.856,88.825,88.825,66199999.0
2005-10-12 14:06:00,88.81,88.843,88.81,88.843,231200000.0
2005-10-12 14:07:00,88.842,88.858,88.823,88.837,229000000.0
2005-10-12 14:08:00,88.838,88.857,88.83,88.853,217799995.0
2005-10-12 14:09:00,88.843,88.863,88.843,88.863,190400000.0
2005-10-12 14:10:00,88.865,88.865,88.83,88.85,223499996.0
2005-10-12 14:11:00,88.849,88.849,88.816,88.816,194300000.0
2005-10-12 14:12:00,88.827,88.827,88.798,88.798,251900001.0
2005-10-12 14:13:00,88.812,88.829,88.805,88.817,273999999.0
2005-10-12 14:14:00,88.825,88.825,88.797,88.804,92800000.0
2005-10-12 14:15:00,88.811,88.811,88.788,88.798,262199998.0
2005-10-12 14:16:00,88.782,88.805,88.782,88.803,307800000.0
2005-10-12 14:17:00,88.789,88.808,88.789,88.803,141100000.0
2005-10-12 14:18:00,88.795,88.813,88.778,88.804,403699998.0
2005-10-12 14:19:00,88.796,88.822,88.782,88.806,229899995.0
2005-10-12 14:20:00,88.806,88.827,88.803,88.817,250000000.0
2005-10-12 14:21:00,88.819,88.822,88.788,88.809,245799997.0
2005-10-12 14:22:00,88.794,88.824,88.794,88.815,164600000.0
2005-10-12 14:23:00,88.809,88.832,88.796,88.828,268899998.0
2005-10-12 14:24:00,88.832,88.832,88.798,88.804,182900001.0
2005-10-12 14:25:00,88.825,88.833,88.799,88.803,288200000.0
2005-10-12 14:26:00,88.794,88.82,88.784,88.82,276100002.0
2005-10-12 14:27:00,88.82,88.846,88.82,88.846,149499997.0
2005-10-12 14:28:00,88.842,88.842,88.818,88.818,78299999.0
2005-10-12 14:29:00,88.84,88.855,88.83,88.842,384499999.0
2005-10-12 14:30:00,88.827,88.855,88.814,88.835,211899999.0
2005-10-12 14:31:00,88.815,88.861,88.801,88.836,343099995.0
2005-10-12 14:32:00,88.835,88.841,88.813,88.821,225100001.0
2005-10-12 14:33:00,88.84,88.84,88.819,88.819,84200000.0
2005-10-12 14:34:00,88.834,88.844,88.809,88.811,252500000.0
2005-10-12 14:35:00,88.843,88.855,88.827,88.832,257999999.0
2005-10-12 14:36:00,88.839,88.852,88.819,88.833,201199999.0
2005-10-12 14:37:00,88.835,88.853,88.821,88.844,150099998.0
2005-10-12 14:38:00,88.832,88.847,88.803,88.811,300599996.0
2005-10-12 14:39:00,88.838,88.838,88.807,88.813,216499998.0
2005-10-12 14:40:00,88.811,88.833,88.807,88.825,260800000.0
2005-10-12 14:41:00,88.819,88.829,88.806,88.812,125399999.0
2005-10-12 14:42:00,88.822,88.836,88.812,88.836,224600001.0
2005-10-12 14:43:00,88.827,88.827,88.796,88.81,214500002.0
2005-10-12 14:44:00,88.798,88.816,88.789,88.814,242600000.0
2005-10-12 14:45:00,88.803,88.814,88.783,88.805,305500000.0
2005-10-12 14:46:00,88.803,88.825,88.784,88.811,236099999.0
2005-10-12 14:47:00,88.829,88.829,88.788,88.798,152200002.0
2005-10-12 14:48:00,88.823,88.823,88.804,88.804,99100000.0
2005-10-12 14:49:00,88.812,88.839,88.8,88.82,241899999.0
2005-10-12 14:50:00,88.825,88.834,88.803,88.816,298899996.0
2005-10-12 14:51:00,88.841,88.841,88.806,88.806,312600004.0
2005-10-12 14:52:00,88.817,88.848,88.817,88.841,178199999.0
2005-10-12 14:53:00,88.835,88.841,88.817,88.821,252299997.0
2005-10-12 14:54:00,88.83,88.868,88.827,88.848,218600002.0
2005-10-12 14:55:00,88.866,88.878,88.847,88.872,368699999.0
2005-10-12 14:56:00,88.873,88.891,88.865,88.869,282000003.0
2005-10-12 14:57:00,88.883,88.896,88.86,88.886,276299999.0
2005-10-12 14:58:00,88.876,88.893,88.867,88.879,175199999.0
2005-10-12 14:59:00,88.887,88.917,88.845,88.916,156199998.0
2005-10-12 15:00:00,88.906,88.917,88.892,88.906,190300002.0
2005-10-12 15:01:00,88.902,88.902,88.872,88.878,218500005.0
2005-10-12 15:02:00,88.863,88.879,88.852,88.855,199199999.0
2005-10-12 15:03:00,88.849,88.866,88.843,88.864,252299999.0
2005-10-12 15:04:00,88.871,88.88,88.853,88.868,236699996.0
2005-10-12 15:05:00,88.869,88.869,88.84,88.867,183700004.0
2005-10-12 15:06:00,88.833,88.868,88.82,88.858,404000002.0
2005-10-12 15:07:00,88.86,88.871,88.849,88.871,131399999.0
2005-10-12 15:08:00,88.865,88.865,88.85,88.85,75599999.0
2005-10-12 15:09:00,88.861,88.885,88.861,88.87,178599998.0
2005-10-12 15:10:00,88.86,88.883,88.86,88.875,147700000.0
2005-10-12 15:11:00,88.883,88.883,88.859,88.86,104100000.0
2005-10-12 15:12:00,88.854,88.868,88.84,88.862,284800001.0
2005-10-12 15:13:00,88.852,88.903,88.852,88.903,243600001.0
2005-10-12 15:14:00,88.889,88.923,88.889,88.92,310599996.0
2005-10-12 15:15:00,88.919,88.924,88.894,88.904,205800000.0
2005-10-12 15:16:00,88.906,88.931,88.893,88.904,214400001.0
2005-10-12 15:17:00,88.911,88.931,88.907,88.93,238399999.0
2005-10-12 15:18:00,88.93,88.944,88.918,88.928,147899997.0
2005-10-12 15:19:00,88.936,88.953,88.915,88.933,300099997.0
2005-10-12 15:20:00,88.922,88.948,88.916,88.939,243399999.0
2005-10-12 15:21:00,88.94,88.94,88.914,88.924,109700002.0
2005-10-12 15:22:00,88.914,88.937,88.883,88.922,205099999.0
2005-10-12 15:23:00,88.926,88.933,88.906,88.909,332600002.0
2005-10-12 15:24:00,88.929,88.945,88.921,88.937,353300000.0
2005-10-12 15:25:00,88.939,88.94,88.914,88.914,196199998.0
2005-10-12 15:26:00,88.938,88.941,88.915,88.918,178299998.0
2005-10-12 15:27:00,88.924,88.949,88.915,88.934,253199997.0
2005-10-12 15:28:00,88.933,88.94,88.916,88.916,251499998.0
2005-10-12 15:29:00,88.897,88.925,88.896,88.905,123599998.0
2005-10-12 15:30:00,88.928,88.93,88.909,88.913,146799999.0
2005-10-12 15:31:00,88.94,88.94,88.915,88.92,200400000.0
2005-10-12 15:32:00,88.932,88.932,88.905,88.925,174500002.0
2005-10-12 15:33:00,88.934,88.936,88.916,88.916,167000001.0
2005-10-12 15:34:00,88.927,88.95,88.913,88.95,288200000.0
2005-10-12 15:35:00,88.936,88.955,88.923,88.94,213200002.0
2005-10-12 15:36:00,88.941,88.948,88.923,88.935,136000002.0
2005-10-12 15:37:00,88.911,88.928,88.909,88.923,149999999.0
2005-10-12 15:38:00,88.934,88.95,88.918,88.932,168799998.0
2005-10-12 15:39:00,88.942,88.942,88.894,88.894,187999998.0
2005-10-12 15:40:00,88.884,88.918,88.875,88.918,192600001.0
2005-10-12 15:41:00,88.907,88.935,88.907,88.912,386199994.0
2005-10-12 15:42:00,88.93,88.933,88.907,88.922,227300000.0
2005-10-12 15:43:00,88.928,88.928,88.899,88.899,141700000.0
2005-10-12 15:44:00,88.912,88.912,88.883,88.895,185099996.0
2005-10-12 15:45:00,88.891,88.914,88.883,88.897,248999999.0
2005-10-12 15:46:00,88.893,88.902,88.882,88.896,231799998.0
2005-10-12 15:47:00,88.885,88.909,88.866,88.882,310000004.0
2005-10-12 15:48:00,88.886,88.897,88.872,88.872,237700001.0
2005-10-12 15:49:00,88.866,88.887,88.866,88.884,404100003.0
2005-10-12 15:50:00,88.861,88.88,88.857,88.87,70500000.0
2005-10-12 15:51:00,88.862,88.878,88.854,88.874,280700001.0
2005-10-12 15:52:00,88.882,88.882,88.847,88.855,299199995.0
2005-10-12 15:53:00,88.863,88.88,88.852,88.873,255600001.0
2005-10-12 15:54:00,88.875,88.889,88.841,88.858,268600004.0
2005-10-12 15:55:00,88.888,88.888,88.865,88.872,147099997.0
2005-10-12 15:56:00,88.866,88.88,88.844,88.854,251699996.0
2005-10-12 15:57:00,88.872,88.874,88.852,88.855,215900001.0
2005-10-12 15:58:00,88.845,88.861,88.841,88.845,140499998.0
2005-10-12 15:59:00,88.862,88.865,88.83,88.85,125500000.0
2005-10-12 16:00:00,88.853,88.875,88.835,88.861,187100003.0
2005-10-12 16:01:00,88.88,88.882,88.851,88.851,286700000.0
2005-10-12 16:02:00,88.846,88.863,88.839,88.858,226799999.0
2005-10-12 16:03:00,88.842,88.859,88.832,88.832,112600000.0
2005-10-12 16:04:00,88.845,88.853,88.818,88.834,255400000.0
2005-10-12 16:05:00,88.847,88.847,88.823,88.831,199400000.0
2005-10-12 16:06:00,88.85,88.87,88.842,88.87,215799999.0
2005-10-12 16:07:00,88.851,88.873,88.847,88.862,340999995.0
2005-10-12 16:08:00,88.875,88.875,88.848,88.848,194000003.0
2005-10-12 16:09:00,88.86,88.868,88.845,88.849,179099997.0
2005-10-12 16:10:00,88.855,88.874,88.846,88.872,297499999.0
2005-10-12 16:11:00,88.875,88.876,88.854,88.871,306699997.0
2005-10-12 16:12:00,88.875,88.875,88.85,88.857,59200000.0
2005-10-12 16:13:00,88.854,88.875,88.813,88.873,212400004.0
2005-10-12 16:14:00,88.871,88.871,88.838,88.854,186200001.0
2005-10-12 16:15:00,88.869,88.869,88.833,88.844,275200001.0
2005-10-12 16:16:00,88.855,88.868,88.838,88.858,340400001.0
2005-10-12 16:17:00,88.848,88.874,88.807,88.832,240199999.0
2005-10-12 16:18:00,88.858,88.858,88.836,88.837,168199997.0
2005-10-12 16:19:00,88.857,88.857,88.828,88.828,240199999.0
2005-10-12 16:20:00,88.855,88.86,88.831,88.847,227299999.0
2005-10-12 16:21:00,88.848,88.861,88.84,88.859,299399995.0
2005-10-12 16:22:00,88.864,88.872,88.848,88.853,233299999.0
2005-10-12 16:23:00,88.857,88.863,88.835,88.835,309700003.0
2005-10-12 16:24:00,88.849,88.863,88.837,88.86,178200000.0
2005-10-12 16:25:00,88.858,88.858,88.827,88.846,176999999.0
2005-10-12 16:26:00,88.848,88.851,88.823,88.837,249099999.0
2005-10-12 16:27:00,88.849,88.852,88.82,88.833,373400000.0
2005-10-12 16:28:00,88.828,88.848,88.824,88.827,304099998.0
2005-10-12 16:29:00,88.825,88.863,88.825,88.859,256999998.0
2005-10-12 16:30:00,88.845,88.863,88.84,88.863,208900000.0
2005-10-12 16:31:00,88.847,88.868,88.837,88.868,298599997.0
2005-10-12 16:32:00,88.86,88.861,88.827,88.83,113000000.0
2005-10-12 16:33:00,88.844,88.865,88.844,88.862,168499997.0
2005-10-12 16:34:00,88.841,88.869,88.838,88.855,191300001.0
2005-10-12 16:35:00,88.85,88.867,88.843,88.855,320699997.0
2005-10-12 16:36:00,88.853,88.869,88.839,88.855,374499998.0
2005-10-12 16:37:00,88.856,88.874,88.835,88.856,244399998.0
2005-10-12 16:38:00,88.848,88.87,88.831,88.841,284499998.0
2005-10-12 16:39:00,88.847,88.866,88.833,88.851,98299999.0
2005-10-12 16:40:00,88.872,88.875,88.854,88.854,171600001.0
2005-10-12 16:41:00,88.864,88.877,88.851,88.869,313899998.0
2005-10-12 16:42:00,88.851,88.882,88.851,88.873,279399998.0
2005-10-12 16:43:00,88.845,88.888,88.845,88.873,220999999.0
2005-10-12 16:44:00,88.872,88.884,88.861,88.876,111599999.0
2005-10-12 16:45:00,88.873,88.876,88.855,88.857,249400000.0
2005-10-12 16:46:00,88.86,88.875,88.842,88.863,107099999.0
2005-10-12 16:47:00,88.875,88.889,88.856,88.874,176599995.0
2005-10-12 16:48:00,88.863,88.885,88.848,88.875,261999999.0
2005-10-12 16:49:00,88.85,88.885,88.85,88.882,207000002.0
2005-10-12 16:50:00,88.877,88.894,88.858,88.868,198000000.0
2005-10-12 16:51:00,88.846,88.87,88.846,88.87,239000002.0
2005-10-12 16:52:00,88.838,88.878,88.838,88.862,242699997.0
2005-10-12 16:53:00,88.861,88.873,88.848,88.869,252200000.0
2005-10-12 16:54:00,88.861,88.896,88.861,88.894,181399999.0
2005-10-12 16:55:00,88.897,88.902,88.867,88.867,206900003.0
2005-10-12 16:56:00,88.876,88.897,88.873,88.89,271899997.0
2005-10-12 16:57:00,88.877,88.902,88.874,88.892,183799999.0
2005-10-12 16:58:00,88.887,88.895,88.869,88.876,131800000.0
2005-10-12 16:59:00,88.868,88.883,88.851,88.861,133399998.0
2005-10-12 17:00:00,88.84,88.864,88.832,88.849,96000000.0
2005-10-12 17:01:00,88.834,88.855,88.815,88.855,183399998.0
2005-10-12 17:02:00,88.862,88.865,88.842,88.845,196500000.0
2005-10-12 17:03:00,88.849,88.863,88.837,88.837,155100001.0
2005-10-12 17:04:00,88.842,88.855,88.825,88.841,171799999.0
2005-10-12 17:05:00,88.853,88.867,88.843,88.85,304199997.0
2005-10-12 17:06:00,88.877,88.879,88.851,88.863,227700003.0
2005-10-12 17:07:00,88.861,88.874,88.854,88.867,218000001.0
2005-10-12 17:08:00,88.867,88.867,88.841,88.851,162199997.0
2005-10-12 17:09:00,88.867,88.873,88.853,88.857,271999999.0
2005-10-12 17:10:00,88.863,88.874,88.849,88.863,199000003.0
2005-10-12 17:11:00,88.851,88.865,88.833,88.855,176799998.0
2005-10-12 17:12:00,88.85,88.863,88.834,88.839,188600001.0
2005-10-12 17:13:00,88.852,88.877,88.841,88.877,263000002.0
2005-10-12 17:14:00,88.857,88.884,88.847,88.884,324700000.0
2005-10-12 17:15:00,88.85,88.879,88.85,88.879,210599996.0
2005-10-12 17:16:00,88.871,88.901,88.87,88.901,57999999.0
2005-10-12 17:17:00,88.884,88.906,88.88,88.902,263300000.0
2005-10-12 17:18:00,88.897,88.908,88.885,88.896,114099999.0
2005-10-12 17:19:00,88.897,88.92,88.893,88.907,264399999.0
2005-10-12 17:20:00,88.906,88.919,88.894,88.903,156900000.0
2005-10-12 17:21:00,88.908,88.911,88.879,88.895,171100002.0
2005-10-12 17:22:00,88.904,88.92,88.89,88.91,230099997.0
2005-10-12 17:23:00,88.894,88.916,88.884,88.916,164900001.0
2005-10-12 17:24:00,88.911,88.911,88.894,88.894,9600000.0
2005-10-12 17:25:00,88.887,88.916,88.887,88.913,154799997.0
2005-10-12 17:26:00,88.904,88.917,88.892,88.906,192600002.0
2005-10-12 17:27:00,88.895,88.919,88.895,88.917,222699996.0
2005-10-12 17:28:00,88.935,88.94,88.911,88.913,123199999.0
2005-10-12 17:29:00,88.916,88.941,88.908,88.938,279599995.0
2005-10-12 17:30:00,88.937,88.937,88.909,88.91,299600000.0
2005-10-12 17:31:00,88.909,88.935,88.909,88.926,242400003.0
2005-10-12 17:32:00,88.924,88.931,88.903,88.906,366099999.0
2005-10-12 17:33:00,88.916,88.926,88.902,88.902,349499996.0
2005-10-12 17:34:00,88.915,88.93,88.904,88.912,209499996.0
2005-10-12 17:35:00,88.908,88.913,88.889,88.893,177000001.0
2005-10-12 17:36:00,88.906,88.926,88.903,88.903,260900005.0
2005-10-12 17:37:00,88.917,88.92,88.887,88.901,154799999.0
2005-10-12 17:38:00,88.911,88.925,88.897,88.899,208699998.0
2005-10-12 17:39:00,88.905,88.923,88.898,88.917,246600002.0
2005-10-12 17:40:00,88.911,88.917,88.891,88.899,253300002.0
2005-10-12 17:41:00,88.897,88.91,88.887,88.893,219100000.0
2005-10-12 17:42:00,88.913,88.913,88.89,88.892,207399997.0
2005-10-12 17:43:00,88.881,88.916,88.881,88.916,271500002.0
2005-10-12 17:44:00,88.918,88.926,88.893,88.902,263699997.0
2005-10-12 17:45:00,88.91,88.922,88.899,88.922,229000000.0
2005-10-12 17:46:00,88.917,88.929,88.907,88.927,79400000.0
2005-10-12 17:47:00,88.933,88.938,88.916,88.93,371699994.0
2005-10-12 17:48:00,88.926,88.935,88.909,88.927,164600000.0
2005-10-12 17:49:00,88.933,88.961,88.921,88.923,275300003.0
2005-10-12 17:50:00,88.938,88.958,88.932,88.952,183399997.0
2005-10-12 17:51:00,88.95,88.95,88.924,88.924,203799998.0
2005-10-12 17:52:00,88.941,88.957,88.928,88.944,145600001.0
2005-10-12 17:53:00,88.952,88.973,88.938,88.94,226400000.0
2005-10-12 17:54:00,88.955,88.972,88.944,88.972,115699999.0
2005-10-12 17:55:00,88.958,88.974,88.948,88.967,183500000.0
2005-10-12 17:56:00,88.964,88.98,88.956,88.973,186699999.0
2005-10-12 17:57:00,88.975,88.988,88.954,88.972,315299994.0
2005-10-12 17:58:00,88.959,88.979,88.949,88.962,365299997.0
2005-10-12 17:59:00,88.965,88.973,88.945,88.945,221300002.0
2005-10-12 18:00:00,88.962,88.964,88.936,88.949,194999998.0
2005-10-12 18:01:00,88.93,88.963,88.926,88.961,1892000009.0
2005-10-12 18:02:00,88.96,88.98,88.96,88.97,2015999986.0
2005-10-12 18:03:00,88.98,88.98,88.97,88.97,2015999986.0
2005-10-12 18:04:00,88.98,88.98,88.97,88.98,2015999986.0
2005-10-12 18:05:00,88.97,88.98,88.97,88.98,2015999986.0
2005-10-12 18:06:00,88.97,88.98,88.97,88.98,2015999986.0
2005-10-12 18:07:00,88.98,88.98,88.97,88.98,2015999986.0
2005-10-12 18:08:00,88.97,88.98,88.96,88.96,2015999986.0
2005-10-12 18:09:00,88.94,88.968,88.936,88.956,2015999986.0
2005-10-12 18:10:00,88.966,88.966,88.926,88.94,1696499997.0
2005-10-12 18:11:00,88.948,88.962,88.921,88.93,927999999.0
2005-10-12 18:12:00,88.937,88.951,88.919,88.933,1050200002.0
2005-10-12 18:13:00,88.922,88.953,88.914,88.935,1806999989.0
2005-10-12 18:14:00,88.95,88.96,88.95,88.95,1063599995.0
2005-10-12 18:15:00,88.96,88.97,88.95,88.96,1063599995.0
2005-10-12 18:16:00,88.95,88.96,88.95,88.96,1063599995.0
2005-10-12 18:17:00,88.951,88.957,88.921,88.921,1063599995.0
2005-10-12 18:18:00,88.944,88.966,88.929,88.936,1053299998.0
2005-10-12 18:19:00,88.95,88.98,88.95,88.98,1869199990.0
2005-10-12 18:20:00,88.971,89.001,88.971,88.994,1869199990.0
2005-10-12 18:21:00,88.995,88.998,88.972,88.985,1780400004.0
2005-10-12 18:22:00,88.986,89.003,88.972,88.997,1163099992.0
2005-10-12 18:23:00,89.0,89.0,88.99,89.0,2108899995.0
2005-10-12 18:24:00,88.99,89.0,88.99,88.99,2108899995.0
2005-10-12 18:25:00,88.987,89.006,88.96,88.966,2108899995.0
2005-10-12 18:26:00,88.963,88.994,88.957,88.971,1802999999.0
2005-10-12 18:27:00,88.962,89.0,88.962,88.988,1443999997.0
2005-10-12 18:28:00,88.988,89.034,88.986,88.999,1705799997.0
2005-10-12 18:29:00,88.976,88.991,88.947,88.972,1059800000.0
2005-10-12 18:30:00,88.953,88.965,88.932,88.957,856299996.0
2005-10-12 18:31:00,88.94,88.979,88.938,88.979,1361999996.0
2005-10-12 18:32:00,88.977,88.982,88.95,88.958,1932499987.0
2005-10-12 18:33:00,88.946,88.984,88.941,88.975,2045199997.0
2005-10-12 18:34:00,88.975,88.987,88.959,88.969,1808899992.0
2005-10-12 18:35:00,88.961,88.976,88.939,88.967,1903999992.0
2005-10-12 18:36:00,88.962,88.975,88.934,88.956,933199999.0
2005-10-12 18:37:00,88.955,88.975,88.94,88.963,1198900000.0
2005-10-12 18:38:00,88.963,88.963,88.924,88.956,928699998.0
2005-10-12 18:39:00,88.952,88.959,88.93,88.93,1069899997.0
2005-10-12 18:40:00,88.941,88.952,88.919,88.919,1813800000.0
2005-10-12 18:41:00,88.922,88.951,88.919,88.935,905899995.0
2005-10-12 18:42:00,88.934,88.943,88.911,88.933,1354099997.0
2005-10-12 18:43:00,88.933,88.937,88.91,88.915,476500005.0
2005-10-12 18:44:00,88.927,88.937,88.911,88.911,970700007.0
2005-10-12 18:45:00,88.913,88.945,88.913,88.933,861700000.0
2005-10-12 18:46:00,88.934,88.94,88.911,88.918,696099995.0
2005-10-12 18:47:00,88.919,88.934,88.914,88.934,152999999.0
2005-10-12 18:48:00,88.917,88.937,88.91,88.937,466600000.0
2005-10-12 18:49:00,88.937,88.937,88.905,88.915,820099989.0
2005-10-12 18:50:00,88.897,88.928,88.894,88.909,852299999.0
2005-10-12 18:51:00,88.91,88.918,88.89,88.896,1183099991.0
2005-10-12 18:52:00,88.918,88.921,88.887,88.893,1273199994.0
2005-10-12 18:53:00,88.907,88.907,88.867,88.882,1467100000.0
2005-10-12 18:54:00,88.892,88.915,88.88,88.88,1421299994.0
2005-10-12 18:55:00,88.905,88.916,88.876,88.89,1555799986.0
2005-10-12 18:56:00,88.891,88.909,88.882,88.908,268099996.0
2005-10-12 18:57:00,88.887,88.91,88.885,88.905,544799998.0
2005-10-12 18:58:00,88.886,88.912,88.886,88.893,913399998.0
2005-10-12 18:59:00,88.908,88.916,88.893,88.893,1190799994.0
2005-10-12 19:00:00,88.908,88.914,88.891,88.891,248900000.0
2005-10-12 19:01:00,88.913,88.914,88.887,88.887,520999999.0
2005-10-12 19:02:00,88.896,88.916,88.891,88.906,186600001.0
2005-10-12 19:03:00,88.892,88.915,88.891,88.891,518999999.0
2005-10-12 19:04:00,88.906,88.914,88.89,88.914,613600007.0
2005-10-12 19:05:00,88.902,88.904,88.883,88.883,474599997.0
2005-10-12 19:06:00,88.882,88.905,88.872,88.891,971699998.0
2005-10-12 19:07:00,88.896,88.913,88.873,88.873,1448600000.0
2005-10-12 19:08:00,88.888,88.902,88.868,88.875,1422599990.0
2005-10-12 19:09:00,88.893,88.92,88.89,88.902,903299992.0
2005-10-12 19:10:00,88.911,88.912,88.882,88.902,224900003.0
2005-10-12 19:11:00,88.912,88.912,88.884,88.887,543699999.0
2005-10-12 19:12:00,88.89,88.911,88.89,88.901,339399998.0
2005-10-12 19:13:00,88.89,88.895,88.862,88.862,362600001.0
2005-10-12 19:14:00,88.887,88.913,88.877,88.895,401199999.0
2005-10-12 19:15:00,88.908,88.929,88.9,88.922,978899996.0
2005-10-12 19:16:00,88.912,88.915,88.894,88.9,546899994.0
2005-10-12 19:17:00,88.901,88.917,88.882,88.917,823900000.0
2005-10-12 19:18:00,88.913,88.915,88.88,88.88,629299998.0
2005-10-12 19:19:00,88.896,88.914,88.871,88.893,1127599995.0
2005-10-12 19:20:00,88.917,88.923,88.884,88.901,768500004.0
2005-10-12 19:21:00,88.904,88.917,88.886,88.905,776200005.0
2005-10-12 19:22:00,88.894,88.907,88.882,88.907,324100003.0
2005-10-12 19:23:00,88.889,88.912,88.881,88.905,1733899985.0
2005-10-12 19:24:00,88.905,88.916,88.888,88.907,702799991.0
2005-10-12 19:25:00,88.897,88.913,88.88,88.904,1144999998.0
2005-10-12 19:26:00,88.903,88.918,88.883,88.883,1733799995.0
2005-10-12 19:27:00,88.894,88.913,88.884,88.905,1045899992.0
2005-10-12 19:28:00,88.905,88.91,88.883,88.898,912799996.0
2005-10-12 19:29:00,88.905,88.918,88.884,88.905,375199998.0
2005-10-12 19:30:00,88.91,88.914,88.895,88.908,1026499998.0
2005-10-12 19:31:00,88.895,88.9,88.872,88.888,546299998.0
2005-10-12 19:32:00,88.894,88.915,88.883,88.905,993599997.0
2005-10-12 19:33:00,88.89,88.919,88.89,88.917,659099993.0
2005-10-12 19:34:00,88.921,88.931,88.899,88.904,1042800000.0
2005-10-12 19:35:00,88.915,88.929,88.887,88.903,1001900001.0
2005-10-12 19:36:00,88.918,88.924,88.899,88.908,787900001.0
2005-10-12 19:37:00,88.929,88.93,88.903,88.903,232900001.0
2005-10-12 19:38:00,88.92,88.943,88.907,88.917,865499998.0
2005-10-12 19:39:00,88.932,88.932,88.905,88.907,759199996.0
2005-10-12 19:40:00,88.902,88.936,88.898,88.913,841300000.0
2005-10-12 19:41:00,88.908,88.925,88.886,88.886,914499999.0
2005-10-12 19:42:00,88.9,88.923,88.889,88.913,1047199995.0
2005-10-12 19:43:00,88.897,88.897,88.858,88.878,430000003.0
2005-10-12 19:44:00,88.872,88.912,88.872,88.889,635999999.0
2005-10-12 19:45:00,88.887,88.914,88.887,88.913,397099997.0
2005-10-12 19:46:00,88.894,88.922,88.891,88.911,562899998.0
2005-10-12 19:47:00,88.896,88.92,88.888,88.92,364999998.0
2005-10-12 19:48:00,88.896,88.913,88.884,88.887,1062699995.0
2005-10-12 19:49:00,88.882,88.882,88.85,88.864,811099992.0
2005-10-12 19:50:00,88.886,88.907,88.872,88.898,636099993.0
2005-10-12 19:51:00,88.877,88.915,88.877,88.91,575399998.0
2005-10-12 19:52:00,88.894,88.919,88.887,88.905,344599997.0
2005-10-12 19:53:00,88.907,88.924,88.891,88.923,738900002.0
2005-10-12 19:54:00,88.927,88.932,88.91,88.912,638699997.0
2005-10-12 19:55:00,88.928,88.935,88.911,88.914,331099998.0
2005-10-12 19:56:00,88.925,88.936,88.907,88.916,425099998.0
2005-10-12 19:57:00,88.938,88.944,88.908,88.932,628200001.0
2005-10-12 19:58:00,88.927,88.949,88.921,88.943,1022199997.0
2005-10-12 19:59:00,88.943,88.947,88.923,88.924,772500002.0
2005-10-12 20:00:00,88.92,88.941,88.914,88.928,444599998.0
2005-10-12 20:01:00,88.921,88.936,88.896,88.909,391299997.0
2005-10-12 20:02:00,88.893,88.922,88.891,88.907,596100006.0
2005-10-12 20:03:00,88.906,88.917,88.89,88.904,480899992.0
2005-10-12 20:04:00,88.913,88.929,88.907,88.922,476500003.0
2005-10-12 20:05:00,88.911,88.927,88.904,88.92,462899997.0
2005-10-12 20:06:00,88.913,88.919,88.86,88.86,434300001.0
2005-10-12 20:07:00,88.88,88.893,88.863,88.878,627900000.0
2005-10-12 20:08:00,88.878,88.878,88.844,88.859,741899996.0
2005-10-12 20:09:00,88.848,88.867,88.837,88.855,498200001.0
2005-10-12 20:10:00,88.864,88.876,88.852,88.852,686800006.0
2005-10-12 20:11:00,88.851,88.881,88.837,88.866,1640699994.0
2005-10-12 20:12:00,88.83,88.864,88.83,88.845,1556899994.0
2005-10-12 20:13:00,88.851,88.859,88.831,88.835,965000001.0
2005-10-12 20:14:00,88.829,88.852,88.817,88.838,471299994.0
2005-10-12 20:15:00,88.846,88.863,88.832,88.844,906099995.0
2005-10-12 20:16:00,88.87,88.871,88.83,88.838,1538799990.0
2005-10-12 20:17:00,88.857,88.877,88.857,88.874,309199994.0
2005-10-12 20:18:00,88.871,88.884,88.849,88.862,205199998.0
2005-10-12 20:19:00,88.845,88.885,88.841,88.885,1546999997.0
2005-10-12 20:20:00,88.878,88.902,88.872,88.888,1865500001.0
2005-10-12 20:21:00,88.88,88.907,88.88,88.897,250599995.0
2005-10-12 20:22:00,88.888,88.895,88.865,88.872,1041400000.0
2005-10-12 20:23:00,88.893,88.897,88.859,88.87,857299994.0
2005-10-12 20:24:00,88.875,88.9,88.874,88.9,533799999.0
2005-10-12 20:25:00,88.89,88.91,88.877,88.894,675499997.0
2005-10-12 20:26:00,88.884,88.902,88.876,88.895,550700005.0
2005-10-12 20:27:00,88.893,88.912,88.882,88.89,1158600005.0
2005-10-12 20:28:00,88.897,88.897,88.864,88.877,1875899996.0
2005-10-12 20:29:00,88.858,88.888,88.849,88.865,1967199991.0
2005-10-12 20:31:00,88.884,88.897,88.864,88.891,1800799999.0
2005-10-12 20:32:00,88.9,88.91,88.9,88.9,587000000.0
2005-10-12 20:33:00,88.886,88.9,88.863,88.9,587000000.0
2005-10-12 20:34:00,88.896,88.896,88.868,88.872,404799999.0
2005-10-12 20:35:00,88.868,88.884,88.855,88.873,755899988.0
2005-10-12 20:36:00,88.857,88.879,88.85,88.87,508100002.0
2005-10-12 20:37:00,88.854,88.873,88.84,88.862,401599999.0
2005-10-12 20:38:00,88.856,88.871,88.836,88.845,1509400010.0
2005-10-12 20:39:00,88.856,88.884,88.855,88.875,1120900003.0
2005-10-12 20:40:00,88.86,88.888,88.855,88.875,1501799991.0
2005-10-12 20:41:00,88.864,88.875,88.842,88.858,1013199996.0
2005-10-12 20:42:00,88.87,88.875,88.839,88.839,1161700004.0
2005-10-12 20:43:00,88.863,88.871,88.837,88.844,643999999.0
2005-10-12 20:44:00,88.857,88.857,88.821,88.835,1327199990.0
2005-10-12 20:45:00,88.827,88.861,88.825,88.842,1158499990.0
2005-10-12 20:46:00,88.855,88.859,88.828,88.829,731899996.0
2005-10-12 20:47:00,88.842,88.873,88.842,88.865,1179599999.0
2005-10-12 20:48:00,88.865,88.876,88.846,88.846,816299997.0
2005-10-12 20:49:00,88.861,88.865,88.84,88.855,816499994.0
2005-10-12 20:50:00,88.847,88.861,88.819,88.819,1052800002.0
2005-10-12 20:51:00,88.821,88.847,88.815,88.828,616499998.0
2005-10-12 20:52:00,88.805,88.828,88.796,88.827,735099999.0
2005-10-12 20:53:00,88.823,88.838,88.805,88.822,1396000003.0
2005-10-12 20:54:00,88.829,88.842,88.809,88.828,484200004.0
2005-10-12 20:55:00,88.833,88.843,88.803,88.827,1273600007.0
2005-10-12 20:56:00,88.833,88.841,88.813,88.83,1021000002.0
2005-10-12 20:57:00,88.824,88.862,88.824,88.847,1327600003.0
2005-10-12 20:58:00,88.86,88.86,88.85,88.86,2107899991.0
2005-10-12 20:59:00,88.849,88.868,88.816,88.849,2107899991.0
2005-10-12 21:00:00,88.852,88.88,88.848,88.87,1918600007.0
2005-10-12 21:01:00,88.87,88.88,88.87,88.87,698200004.0
2005-10-12 21:02:00,88.847,88.879,88.847,88.872,698200004.0
2005-10-12 21:03:00,88.877,88.877,88.845,88.845,411900001.0
2005-10-12 21:04:00,88.84,88.867,88.84,88.856,578999997.0
2005-10-12 21:05:00,88.833,88.861,88.833,88.86,363599998.0
2005-10-12 21:06:00,88.855,88.868,88.842,88.855,589200004.0
2005-10-12 21:07:00,88.847,88.87,88.842,88.869,723600004.0
2005-10-12 21:08:00,88.862,88.876,88.842,88.845,643399997.0
2005-10-12 21:09:00,88.858,88.868,88.842,88.843,281599997.0
2005-10-12 21:10:00,88.862,88.869,88.849,88.849,278500001.0
2005-10-12 21:11:00,88.863,88.866,88.847,88.848,338900002.0
2005-10-12 21:12:00,88.841,88.871,88.841,88.864,443999999.0
2005-10-12 21:13:00,88.857,88.872,88.84,88.842,800599998.0
2005-10-12 21:14:00,88.841,88.871,88.819,88.832,890499999.0
2005-10-12 21:15:00,88.842,88.859,88.811,88.811,823199992.0
2005-10-12 21:16:00,88.867,88.879,88.85,88.852,549999994.0
2005-10-12 21:17:00,88.825,88.843,88.798,88.806,1292000001.0
2005-10-12 21:18:00,88.828,88.851,88.807,88.821,851600002.0
2005-10-12 21:19:00,88.862,88.878,88.846,88.868,870299996.0
2005-10-12 21:20:00,88.87,88.87,88.833,88.833,1686700000.0
2005-10-12 21:21:00,88.843,88.866,88.83,88.854,1957199996.0
2005-10-12 21:22:00,88.817,88.847,88.806,88.835,1607999989.0
2005-10-12 21:23:00,88.84,88.853,88.806,88.838,773600004.0
2005-10-12 21:24:00,88.853,88.863,88.836,88.849,936099999.0
2005-10-12 21:25:00,88.805,88.855,88.805,88.835,1150899993.0
2005-10-12 21:26:00,88.842,88.86,88.816,88.816,440300001.0
2005-10-12 21:27:00,88.839,88.858,88.833,88.846,527400000.0
2005-10-12 21:28:00,88.843,88.858,88.835,88.858,137599999.0
2005-10-12 21:29:00,88.862,88.862,88.828,88.834,694500002.0
2005-10-12 21:30:00,88.853,88.86,88.836,88.84,376599995.0
2005-10-12 21:31:00,88.837,88.861,88.836,88.853,297500001.0
2005-10-12 21:32:00,88.862,88.862,88.835,88.84,1386299996.0
2005-10-12 21:33:00,88.843,88.848,88.822,88.835,247500003.0
2005-10-12 21:34:00,88.854,88.864,88.831,88.831,443299996.0
2005-10-12 21:35:00,88.82,88.852,88.805,88.813,391899995.0
2005-10-12 21:36:00,88.808,88.85,88.808,88.825,329399998.0
2005-10-12 21:37:00,88.85,88.86,88.83,88.847,401800000.0
2005-10-12 21:38:00,88.858,88.873,88.846,88.854,484399997.0
2005-10-12 21:39:00,88.866,88.872,88.845,88.859,208999999.0
2005-10-12 21:40:00,88.857,88.862,88.827,88.838,571200004.0
2005-10-12 21:41:00,88.852,88.852,88.822,88.822,432599997.0
2005-10-12 21:42:00,88.85,88.858,88.823,88.823,523700000.0
2005-10-12 21:43:00,88.858,88.858,88.826,88.833,648399999.0
2005-10-12 21:44:00,88.831,88.854,88.819,88.844,1670999994.0
2005-10-12 21:45:00,88.837,88.848,88.817,88.824,961200001.0
2005-10-12 21:46:00,88.844,88.849,88.819,88.819,531800004.0
2005-10-12 21:47:00,88.844,88.857,88.83,88.832,800899999.0
2005-10-12 21:48:00,88.836,88.848,88.827,88.844,259400000.0
2005-10-12 21:49:00,88.85,88.86,88.827,88.829,716499994.0
2005-10-12 21:50:00,88.83,88.85,88.824,88.843,234300001.0
2005-10-12 21:51:00,88.843,88.851,88.828,88.843,351600002.0
2005-10-12 21:52:00,88.838,88.847,88.811,88.818,658700002.0
2005-10-12 21:53:00,88.831,88.843,88.821,88.835,228999999.0
2005-10-12 21:54:00,88.831,88.843,88.822,88.837,234499998.0
2005-10-12 21:55:00,88.835,88.847,88.82,88.834,166399998.0
2005-10-12 21:56:00,88.845,88.852,88.83,88.847,572599996.0
2005-10-12 21:57:00,88.835,88.847,88.827,88.843,139600001.0
2005-10-12 21:58:00,88.85,88.85,88.837,88.842,161099999.0
2005-10-12 21:59:00,88.845,88.861,88.831,88.857,521600001.0
2005-10-12 22:00:00,88.835,88.86,88.821,88.853,484899999.0
2005-10-12 22:01:00,88.832,88.862,88.832,88.861,841599994.0
2005-10-12 22:02:00,88.853,88.859,88.834,88.835,1227700004.0
2005-10-12 22:03:00,88.829,88.857,88.829,88.848,372200004.0
2005-10-12 22:04:00,88.851,88.851,88.813,88.832,756299994.0
2005-10-12 22:05:00,88.829,88.847,88.811,88.836,255000000.0
2005-10-12 22:06:00,88.836,88.838,88.818,88.818,169299998.0
2005-10-12 22:07:00,88.83,88.849,88.828,88.84,147500002.0
2005-10-12 22:08:00,88.845,88.85,88.823,88.823,164399998.0
2005-10-12 22:09:00,88.845,88.845,88.819,88.82,378899999.0
2005-10-12 22:10:00,88.842,88.842,88.8,88.8,216699998.0
2005-10-12 22:11:00,88.818,88.845,88.814,88.835,356000003.0
2005-10-12 22:12:00,88.805,88.818,88.778,88.785,427500000.0
2005-10-12 22:13:00,88.817,88.835,88.802,88.833,542000001.0
2005-10-12 22:14:00,88.827,88.833,88.809,88.817,218500005.0
2005-10-12 22:15:00,88.831,88.831,88.806,88.806,584099993.0
2005-10-12 22:16:00,88.782,88.815,88.766,88.781,399699998.0
2005-10-12 22:17:00,88.81,88.82,88.791,88.807,127199999.0
2005-10-12 22:18:00,88.804,88.829,88.804,88.823,233900001.0
2005-10-12 22:19:00,88.816,88.836,88.802,88.822,156199999.0
2005-10-12 22:20:00,88.811,88.837,88.811,88.837,241099998.0
2005-10-12 22:21:00,88.832,88.837,88.812,88.812,124199998.0
2005-10-12 22:22:00,88.833,88.841,88.814,88.814,419699995.0
2005-10-12 22:23:00,88.808,88.832,88.808,88.827,147900001.0
2005-10-12 22:24:00,88.827,88.831,88.808,88.828,121700001.0
2005-10-12 22:25:00,88.82,88.82,88.794,88.798,304100002.0
2005-10-12 22:26:00,88.798,88.812,88.785,88.797,188699999.0
2005-10-12 22:27:00,88.803,88.816,88.793,88.797,509599998.0
2005-10-12 22:28:00,88.796,88.813,88.785,88.797,331599997.0
2005-10-12 22:29:00,88.783,88.798,88.758,88.782,373300002.0
2005-10-12 22:30:00,88.795,88.808,88.779,88.796,584399997.0
2005-10-12 22:31:00,88.788,88.808,88.782,88.802,288399998.0
2005-10-12 22:32:00,88.779,88.81,88.779,88.802,190599997.0
2005-10-12 22:33:00,88.79,88.807,88.785,88.802,486599995.0
2005-10-12 22:34:00,88.803,88.815,88.787,88.787,593699999.0
2005-10-12 22:35:00,88.797,88.817,88.787,88.787,343300002.0
2005-10-12 22:36:00,88.79,88.811,88.779,88.796,481900001.0
2005-10-12 22:37:00,88.793,88.793,88.771,88.777,223399999.0
2005-10-12 22:38:00,88.776,88.794,88.773,88.793,156500000.0
2005-10-12 22:39:00,88.794,88.794,88.767,88.776,263799994.0
2005-10-12 22:40:00,88.777,88.792,88.766,88.782,341199994.0
2005-10-12 22:41:00,88.785,88.791,88.771,88.771,159399999.0
2005-10-12 22:42:00,88.757,88.769,88.739,88.757,267199996.0
2005-10-12 22:43:00,88.738,88.76,88.721,88.749,826799996.0
2005-10-12 22:44:00,88.788,88.8,88.77,88.77,396499997.0
2005-10-12 22:45:00,88.78,88.803,88.762,88.794,418199999.0
2005-10-12 22:46:00,88.796,88.804,88.773,88.782,392599999.0
2005-10-12 22:47:00,88.793,88.793,88.766,88.775,396800003.0
2005-10-12 22:48:00,88.777,88.801,88.748,88.748,655099994.0
2005-10-12 22:49:00,88.791,88.81,88.772,88.786,539599997.0
2005-10-12 22:50:00,88.814,88.817,88.786,88.786,204799998.0
2005-10-12 22:51:00,88.777,88.786,88.745,88.766,531000000.0
2005-10-12 22:52:00,88.801,88.818,88.8,88.815,125600002.0
2005-10-12 22:53:00,88.796,88.818,88.729,88.799,220300000.0
2005-10-12 22:54:00,88.781,88.813,88.775,88.788,289999997.0
2005-10-12 22:55:00,88.816,88.823,88.796,88.798,449799998.0
2005-10-12 22:56:00,88.811,88.821,88.792,88.792,183900002.0
2005-10-12 22:57:00,88.804,88.823,88.786,88.82,131099999.0
2005-10-12 22:58:00,88.811,88.827,88.804,88.816,90399999.0
2005-10-12 22:59:00,88.8,88.8,88.73,88.737,345199997.0
2005-10-12 23:00:00,88.838,88.838,88.77,88.773,183099997.0
2005-10-12 23:01:00,88.791,88.799,88.757,88.757,334199998.0
2005-10-12 23:02:00,88.806,88.806,88.775,88.784,257600000.0
2005-10-12 23:03:00,88.776,88.808,88.758,88.787,235900002.0
2005-10-12 23:04:00,88.77,88.798,88.756,88.798,124499999.0
2005-10-12 23:05:00,88.775,88.799,88.761,88.782,141400000.0
2005-10-12 23:06:00,88.769,88.792,88.76,88.774,373899998.0
2005-10-12 23:07:00,88.79,88.803,88.762,88.788,223399995.0
2005-10-12 23:08:00,88.794,88.797,88.768,88.768,397300003.0
2005-10-12 23:09:00,88.769,88.792,88.758,88.766,312099997.0
2005-10-12 23:10:00,88.753,88.79,88.747,88.763,136899999.0
2005-10-12 23:11:00,88.783,88.807,88.759,88.772,126999999.0
2005-10-12 23:12:00,88.81,88.814,88.769,88.777,265999997.0
2005-10-12 23:13:00,88.79,88.792,88.769,88.769,292600001.0
2005-10-12 23:14:00,88.798,88.807,88.764,88.781,219999996.0
2005-10-12 23:15:00,88.778,88.825,88.778,88.803,279800000.0
2005-10-12 23:16:00,88.759,88.801,88.757,88.777,209000001.0
2005-10-12 23:17:00,88.744,88.796,88.744,88.796,394999999.0
2005-10-12 23:18:00,88.775,88.803,88.765,88.779,223200002.0
2005-10-12 23:19:00,88.762,88.789,88.755,88.757,137400001.0
2005-10-12 23:20:00,88.766,88.785,88.747,88.769,220599998.0
2005-10-12 23:21:00,88.745,88.783,88.744,88.783,191700000.0
2005-10-12 23:22:00,88.783,88.791,88.762,88.781,156000002.0
2005-10-12 23:23:00,88.769,88.786,88.756,88.769,246500001.0
2005-10-12 23:24:00,88.776,88.795,88.744,88.744,212300002.0
2005-10-12 23:25:00,88.744,88.782,88.738,88.757,291500000.0
2005-10-12 23:26:00,88.765,88.778,88.749,88.768,152699996.0
2005-10-12 23:27:00,88.747,88.772,88.742,88.753,155300001.0
2005-10-12 23:28:00,88.798,88.798,88.746,88.746,176099999.0
2005-10-12 23:29:00,88.766,88.787,88.743,88.748,404299996.0
2005-10-12 23:30:00,88.758,88.801,88.743,88.779,252100004.0
2005-10-12 23:31:00,88.786,88.792,88.759,88.777,163599999.0
2005-10-12 23:32:00,88.806,88.806,88.758,88.776,198799999.0
2005-10-12 23:33:00,88.764,88.788,88.754,88.772,139500000.0
2005-10-12 23:34:00,88.783,88.801,88.75,88.792,288799995.0
2005-10-12 23:35:00,88.774,88.778,88.733,88.748,328199999.0
2005-10-12 23:36:00,88.759,88.782,88.75,88.767,204400001.0
2005-10-12 23:37:00,88.752,88.778,88.739,88.755,275299998.0
2005-10-12 23:38:00,88.789,88.809,88.773,88.795,200700001.0
2005-10-12 23:39:00,88.802,88.802,88.771,88.771,127499999.0
2005-10-12 23:40:00,88.776,88.8,88.77,88.786,214399998.0
2005-10-12 23:41:00,88.786,88.786,88.743,88.752,192299998.0
2005-10-12 23:42:00,88.765,88.778,88.739,88.755,229199997.0
2005-10-12 23:43:00,88.771,88.796,88.771,88.793,232200004.0
2005-10-12 23:44:00,88.782,88.793,88.759,88.773,385099999.0
2005-10-12 23:45:00,88.779,88.797,88.768,88.797,134800004.0
2005-10-12 23:46:00,88.793,88.809,88.779,88.798,221399997.0
2005-10-12 23:47:00,88.772,88.794,88.771,88.78,142199999.0
2005-10-12 23:48:00,88.772,88.798,88.772,88.798,294000002.0
2005-10-12 23:49:00,88.775,88.793,88.767,88.792,241999996.0
2005-10-12 23:50:00,88.772,88.797,88.772,88.788,253399996.0
2005-10-12 23:51:00,88.775,88.796,88.774,88.788,162000000.0
2005-10-12 23:52:00,88.788,88.801,88.775,88.789,165299996.0
2005-10-12 23:53:00,88.798,88.798,88.774,88.775,192600001.0
2005-10-12 23:54:00,88.775,88.798,88.77,88.798,187000000.0
2005-10-12 23:55:00,88.772,88.792,88.767,88.779,284399997.0
2005-10-12 23:56:00,88.775,88.793,88.769,88.784,174899999.0
2005-10-12 23:57:00,88.768,88.789,88.765,88.789,304200002.0
2005-10-12 23:58:00,88.788,88.788,88.764,88.782,180099999.0
2005-10-12 23:59:00,88.774,88.802,88.774,88.792,214200002.0
2005-10-13 00:00:00,88.786,88.795,88.769,88.769,275699997.0
2005-10-13 00:01:00,88.75,88.786,88.75,88.772,216299997.0
2005-10-13 00:02:00,88.779,88.786,88.767,88.773,76100000.0
2005-10-13 00:03:00,88.79,88.79,88.771,88.779,254200001.0
2005-10-13 00:04:00,88.764,88.79,88.764,88.79,196599996.0
2005-10-13 00:05:00,88.793,88.8,88.772,88.782,253400000.0
2005-10-13 00:06:00,88.783,88.783,88.754,88.763,196000000.0
2005-10-13 00:07:00,88.748,88.769,88.746,88.768,252299999.0
2005-10-13 00:08:00,88.747,88.763,88.744,88.758,65299999.0
2005-10-13 00:09:00,88.717,88.74,88.686,88.71,147400003.0
2005-10-13 00:10:00,88.716,88.735,88.716,88.735,67500000.0
2005-10-13 00:11:00,88.726,88.743,88.717,88.737,178299996.0
2005-10-13 00:12:00,88.727,88.749,88.716,88.733,254599997.0
2005-10-13 00:13:00,88.733,88.737,88.708,88.708,121300003.0
2005-10-13 00:14:00,88.729,88.736,88.706,88.728,177500001.0
2005-10-13 00:15:00,88.714,88.731,88.708,88.725,130500000.0
2005-10-13 00:16:00,88.702,88.728,88.699,88.728,282499999.0
2005-10-13 00:17:00,88.723,88.732,88.702,88.72,185500000.0
2005-10-13 00:18:00,88.723,88.727,88.705,88.717,242700000.0
2005-10-13 00:19:00,88.709,88.726,88.699,88.716,188999997.0
2005-10-13 00:20:00,88.708,88.726,88.688,88.703,354800000.0
2005-10-13 00:21:00,88.716,88.726,88.703,88.704,203000002.0
2005-10-13 00:22:00,88.731,88.743,88.708,88.725,296999995.0
2005-10-13 00:23:00,88.707,88.734,88.707,88.728,159300000.0
2005-10-13 00:24:00,88.711,88.726,88.685,88.71,284300001.0
2005-10-13 00:25:00,88.711,88.723,88.698,88.723,181699998.0
2005-10-13 00:26:00,88.72,88.72,88.694,88.695,170700003.0
2005-10-13 00:27:00,88.702,88.72,88.701,88.715,204099999.0
2005-10-13 00:28:00,88.718,88.732,88.707,88.714,254600000.0
2005-10-13 00:29:00,88.724,88.742,88.709,88.742,248599995.0
2005-10-13 00:30:00,88.732,88.737,88.707,88.724,176499997.0
2005-10-13 00:31:00,88.73,88.73,88.713,88.717,101800000.0
2005-10-13 00:32:00,88.702,88.72,88.683,88.7,138900002.0
2005-10-13 00:33:00,88.71,88.728,88.699,88.728,175799996.0
2005-10-13 00:34:00,88.729,88.743,88.692,88.692,238499998.0
2005-10-13 00:35:00,88.737,88.756,88.716,88.743,138900000.0
2005-10-13 00:36:00,88.74,88.755,88.72,88.734,274100002.0
2005-10-13 00:37:00,88.735,88.74,88.715,88.719,274800003.0
2005-10-13 00:38:00,88.702,88.741,88.702,88.736,255100000.0
2005-10-13 00:39:00,88.737,88.745,88.721,88.723,261299998.0
2005-10-13 00:40:00,88.743,88.747,88.726,88.729,192099998.0
2005-10-13 00:41:00,88.746,88.759,88.736,88.736,199700000.0
2005-10-13 00:42:00,88.723,88.746,88.717,88.742,178200001.0
2005-10-13 00:43:00,88.732,88.738,88.714,88.726,17300000.0
2005-10-13 00:44:00,88.714,88.738,88.711,88.73,148500000.0
2005-10-13 00:45:00,88.716,88.736,88.706,88.726,240300004.0
2005-10-13 00:46:00,88.71,88.742,88.706,88.742,149699998.0
2005-10-13 00:47:00,88.732,88.741,88.71,88.731,325100003.0
2005-10-13 00:48:00,88.726,88.726,88.682,88.682,200099999.0
2005-10-13 00:49:00,88.693,88.718,88.693,88.718,130999999.0
2005-10-13 00:50:00,88.727,88.742,88.721,88.728,112700001.0
2005-10-13 00:51:00,88.72,88.748,88.714,88.748,197299999.0
2005-10-13 00:52:00,88.748,88.752,88.722,88.734,197900002.0
2005-10-13 00:53:00,88.745,88.757,88.735,88.752,237600001.0
2005-10-13 00:54:00,88.756,88.773,88.749,88.752,154099999.0
2005-10-13 00:55:00,88.773,88.785,88.754,88.776,286000000.0
2005-10-13 00:56:00,88.774,88.795,88.754,88.78,263699999.0
2005-10-13 00:57:00,88.78,88.798,88.774,88.792,207399997.0
2005-10-13 00:58:00,88.793,88.801,88.775,88.787,206899997.0
2005-10-13 00:59:00,88.808,88.808,88.783,88.792,310400003.0
2005-10-13 01:00:00,88.778,88.814,88.778,88.81,300799996.0
2005-10-13 01:01:00,88.804,88.807,88.78,88.798,271299997.0
2005-10-13 01:02:00,88.785,88.814,88.771,88.814,236000001.0
2005-10-13 01:03:00,88.789,88.809,88.789,88.809,142699995.0
2005-10-13 01:04:00,88.807,88.813,88.788,88.813,299300000.0
2005-10-13 01:05:00,88.803,88.808,88.782,88.8,249700000.0
2005-10-13 01:06:00,88.804,88.817,88.785,88.791,272700001.0
2005-10-13 01:07:00,88.807,88.814,88.778,88.778,215899999.0
2005-10-13 01:08:00,88.798,88.81,88.793,88.81,196100000.0
2005-10-13 01:09:00,88.804,88.804,88.784,88.791,150100002.0
2005-10-13 01:10:00,88.798,88.798,88.777,88.777,178599999.0
2005-10-13 01:11:00,88.802,88.808,88.779,88.796,204999999.0
2005-10-13 01:12:00,88.802,88.806,88.778,88.783,283299998.0
2005-10-13 01:13:00,88.795,88.807,88.774,88.789,245400001.0
2005-10-13 01:14:00,88.775,88.801,88.771,88.799,188399999.0
2005-10-13 01:15:00,88.793,88.812,88.766,88.771,158700001.0
2005-10-13 01:16:00,88.784,88.793,88.762,88.762,137300000.0
2005-10-13 01:17:00,88.774,88.8,88.774,88.796,329900003.0
2005-10-13 01:18:00,88.795,88.807,88.787,88.788,65800001.0
2005-10-13 01:19:00,88.785,88.789,88.758,88.769,239100001.0
2005-10-13 01:20:00,88.792,88.807,88.773,88.781,200500000.0
2005-10-13 01:21:00,88.784,88.803,88.767,88.784,228199993.0
2005-10-13 01:22:00,88.798,88.798,88.741,88.754,168499999.0
2005-10-13 01:23:00,88.786,88.797,88.763,88.777,291999998.0
2005-10-13 01:24:00,88.792,88.792,88.761,88.761,102400000.0
2005-10-13 01:25:00,88.78,88.819,88.78,88.819,152700002.0
2005-10-13 01:26:00,88.823,88.823,88.795,88.8,199699999.0
2005-10-13 01:27:00,88.814,88.816,88.787,88.803,201500000.0
2005-10-13 01:28:00,88.798,88.825,88.797,88.797,250600000.0
2005-10-13 01:29:00,88.803,88.817,88.781,88.795,222599997.0
2005-10-13 01:30:00,88.819,88.843,88.812,88.818,154799997.0
2005-10-13 01:31:00,88.853,88.885,88.838,88.838,235599999.0
2005-10-13 01:32:00,88.81,88.828,88.802,88.815,368799997.0
2005-10-13 01:33:00,88.827,88.833,88.815,88.815,91899999.0
2005-10-13 01:34:00,88.825,88.83,88.806,88.809,296099994.0
2005-10-13 01:35:00,88.814,88.836,88.814,88.821,190400002.0
2005-10-13 01:36:00,88.832,88.832,88.796,88.796,89299998.0
2005-10-13 01:37:00,88.823,88.831,88.805,88.814,245300002.0
2005-10-13 01:38:00,88.827,88.83,88.805,88.817,158899999.0
2005-10-13 01:39:00,88.822,88.822,88.8,88.805,187299998.0
2005-10-13 01:40:00,88.801,88.823,88.801,88.816,226900003.0
2005-10-13 01:41:00,88.819,88.855,88.803,88.84,214799999.0
2005-10-13 01:42:00,88.846,88.87,88.842,88.865,224099996.0
2005-10-13 01:43:00,88.848,88.866,88.844,88.857,192900001.0
2005-10-13 01:44:00,88.868,88.868,88.839,88.854,188200000.0
2005-10-13 01:45:00,88.86,88.86,88.83,88.83,99299999.0
2005-10-13 01:46:00,88.845,88.869,88.845,88.854,138400002.0
2005-10-13 01:47:00,88.849,88.877,88.849,88.874,133399999.0
2005-10-13 01:48:00,88.869,88.885,88.851,88.885,255899998.0
2005-10-13 01:49:00,88.859,88.876,88.854,88.875,297599998.0
2005-10-13 01:50:00,88.848,88.879,88.848,88.868,290699997.0
2005-10-13 01:51:00,88.873,88.876,88.851,88.86,260400001.0
2005-10-13 01:52:00,88.864,88.889,88.858,88.881,323600009.0
2005-10-13 01:53:00,88.888,88.897,88.867,88.867,205899998.0
2005-10-13 01:54:00,88.887,88.895,88.863,88.863,159700001.0
2005-10-13 01:55:00,88.865,88.878,88.854,88.867,193399999.0
2005-10-13 01:56:00,88.862,88.876,88.843,88.851,229800000.0
2005-10-13 01:57:00,88.846,88.864,88.84,88.86,374899997.0
2005-10-13 01:58:00,88.847,88.869,88.84,88.869,278000000.0
2005-10-13 01:59:00,88.863,88.877,88.846,88.864,288199999.0
2005-10-13 02:00:00,88.847,88.866,88.832,88.845,183499999.0
2005-10-13 02:01:00,88.865,88.865,88.834,88.84,345999996.0
2005-10-13 02:02:00,88.853,88.87,88.851,88.853,141699997.0
2005-10-13 02:03:00,88.863,88.869,88.842,88.842,310099996.0
2005-10-13 02:04:00,88.843,88.865,88.836,88.846,307899999.0
2005-10-13 02:05:00,88.848,88.878,88.848,88.878,130199997.0
2005-10-13 02:06:00,88.857,88.878,88.853,88.866,145799999.0
2005-10-13 02:07:00,88.863,88.877,88.845,88.859,321599998.0
2005-10-13 02:08:00,88.87,88.89,88.87,88.888,367999999.0
2005-10-13 02:09:00,88.87,88.895,88.87,88.878,226200002.0
2005-10-13 02:10:00,88.87,88.888,88.864,88.885,228599995.0
2005-10-13 02:11:00,88.863,88.89,88.855,88.88,214899999.0
2005-10-13 02:12:00,88.863,88.881,88.86,88.881,161699998.0
2005-10-13 02:13:00,88.884,88.884,88.862,88.883,215199998.0
2005-10-13 02:14:00,88.887,88.892,88.868,88.876,225000000.0
2005-10-13 02:15:00,88.89,88.896,88.866,88.866,382500003.0
2005-10-13 02:16:00,88.875,88.903,88.857,88.879,230400001.0
2005-10-13 02:17:00,88.905,88.905,88.871,88.892,134000000.0
2005-10-13 02:18:00,88.888,88.907,88.88,88.887,323399996.0
2005-10-13 02:19:00,88.893,88.907,88.877,88.895,355900000.0
2005-10-13 02:20:00,88.908,88.91,88.893,88.897,126999997.0
2005-10-13 02:21:00,88.884,88.904,88.884,88.898,146200001.0
2005-10-13 02:22:00,88.888,88.913,88.887,88.905,128399998.0
2005-10-13 02:23:00,88.905,88.927,88.897,88.915,220400003.0
2005-10-13 02:24:00,88.915,88.927,88.895,88.911,264699998.0
2005-10-13 02:25:00,88.915,88.915,88.884,88.884,126100001.0
2005-10-13 02:26:00,88.904,88.915,88.878,88.9,226399997.0
2005-10-13 02:27:00,88.898,88.905,88.877,88.903,276599999.0
2005-10-13 02:28:00,88.901,88.915,88.884,88.915,152700000.0
2005-10-13 02:29:00,88.905,88.92,88.89,88.899,302400003.0
2005-10-13 02:30:00,88.883,88.911,88.883,88.905,256599997.0
2005-10-13 02:31:00,88.904,88.918,88.896,88.915,189999996.0
2005-10-13 02:32:00,88.919,88.924,88.901,88.918,259300004.0
2005-10-13 02:33:00,88.916,88.925,88.9,88.911,224299997.0
2005-10-13 02:34:00,88.917,88.931,88.889,88.907,288799999.0
2005-10-13 02:35:00,88.896,88.933,88.895,88.925,256900002.0
2005-10-13 02:36:00,88.931,88.945,88.917,88.929,168699999.0
2005-10-13 02:37:00,88.936,88.945,88.915,88.945,181099999.0
2005-10-13 02:38:00,88.947,88.947,88.921,88.934,205800004.0
2005-10-13 02:39:00,88.927,88.947,88.927,88.93,75900000.0
2005-10-13 02:40:00,88.915,88.945,88.913,88.945,205799997.0
2005-10-13 02:41:00,88.947,88.975,88.945,88.975,221700000.0
2005-10-13 02:42:00,88.957,88.975,88.951,88.971,278199997.0
2005-10-13 02:43:00,88.937,88.966,88.937,88.959,216800000.0
2005-10-13 02:44:00,88.95,88.971,88.946,88.953,261300000.0
2005-10-13 02:45:00,88.933,88.958,88.933,88.958,124599999.0
2005-10-13 02:46:00,88.964,88.968,88.94,88.943,352499999.0
2005-10-13 02:47:00,88.956,88.959,88.933,88.947,133700001.0
2005-10-13 02:48:00,88.965,88.977,88.945,88.964,335699996.0
2005-10-13 02:49:00,88.963,88.965,88.944,88.948,227799998.0
2005-10-13 02:50:00,88.955,88.968,88.943,88.956,127499999.0
2005-10-13 02:51:00,88.943,88.961,88.934,88.952,98499999.0
2005-10-13 02:52:00,88.935,88.953,88.93,88.945,262299995.0
2005-10-13 02:53:00,88.94,88.95,88.92,88.938,193199997.0
2005-10-13 02:54:00,88.943,88.955,88.919,88.941,144999996.0
2005-10-13 02:55:00,88.949,88.949,88.922,88.922,179400001.0
2005-10-13 02:56:00,88.942,88.959,88.934,88.954,334700001.0
2005-10-13 02:57:00,88.932,88.955,88.932,88.955,89600000.0
2005-10-13 02:58:00,88.953,88.953,88.927,88.933,122199999.0
2005-10-13 02:59:00,88.94,88.961,88.929,88.931,472399999.0
2005-10-13 03:00:00,88.926,88.948,88.909,88.948,338099996.0
2005-10-13 03:01:00,88.936,88.956,88.929,88.954,152700000.0
2005-10-13 03:02:00,88.963,88.963,88.936,88.949,165899999.0
2005-10-13 03:03:00,88.948,88.966,88.935,88.953,139500000.0
2005-10-13 03:04:00,88.952,88.971,88.937,88.957,240699999.0
2005-10-13 03:05:00,88.934,88.959,88.921,88.939,220499998.0
2005-10-13 03:06:00,88.931,88.958,88.931,88.951,115600002.0
2005-10-13 03:07:00,88.962,88.967,88.932,88.932,172900000.0
2005-10-13 03:08:00,88.925,88.938,88.907,88.925,211699999.0
2005-10-13 03:09:00,88.914,88.938,88.894,88.899,213700002.0
2005-10-13 03:10:00,88.885,88.901,88.862,88.866,238900001.0
2005-10-13 03:11:00,88.87,88.891,88.834,88.85,190300001.0
2005-10-13 03:12:00,88.843,88.846,88.824,88.828,123500001.0
2005-10-13 03:13:00,88.839,88.868,88.835,88.855,415900000.0
2005-10-13 03:14:00,88.843,88.864,88.843,88.852,218699996.0
2005-10-13 03:15:00,88.848,88.848,88.783,88.793,249900002.0
2005-10-13 03:16:00,88.806,88.827,88.792,88.816,188600001.0
2005-10-13 03:17:00,88.813,88.816,88.793,88.802,230300004.0
2005-10-13 03:18:00,88.791,88.809,88.783,88.8,122499998.0
2005-10-13 03:19:00,88.787,88.79,88.766,88.782,128599999.0
2005-10-13 03:20:00,88.754,88.786,88.754,88.757,188600000.0
2005-10-13 03:21:00,88.773,88.782,88.752,88.763,268899997.0
2005-10-13 03:22:00,88.762,88.78,88.746,88.765,259499999.0
2005-10-13 03:23:00,88.751,88.765,88.732,88.752,104099999.0
2005-10-13 03:24:00,88.758,88.767,88.735,88.742,211299999.0
2005-10-13 03:25:00,88.763,88.771,88.743,88.753,335199998.0
2005-10-13 03:26:00,88.762,88.777,88.737,88.749,161100000.0
2005-10-13 03:27:00,88.757,88.759,88.739,88.745,165299997.0
2005-10-13 03:28:00,88.734,88.747,88.716,88.716,162599998.0
2005-10-13 03:29:00,88.724,88.745,88.724,88.738,205100000.0
2005-10-13 03:30:00,88.746,88.746,88.702,88.702,184399998.0
2005-10-13 03:31:00,88.734,88.747,88.727,88.729,57800000.0
2005-10-13 03:32:00,88.741,88.756,88.717,88.741,220399998.0
2005-10-13 03:33:00,88.736,88.776,88.734,88.77,217500002.0
2005-10-13 03:34:00,88.769,88.783,88.749,88.766,143300000.0
2005-10-13 03:35:00,88.783,88.818,88.769,88.797,323600001.0
2005-10-13 03:36:00,88.804,88.821,88.796,88.808,109300000.0
2005-10-13 03:37:00,88.813,88.827,88.798,88.798,218400000.0
2005-10-13 03:38:00,88.821,88.839,88.803,88.818,248300001.0
2005-10-13 03:39:00,88.825,88.847,88.806,88.825,257599999.0
2005-10-13 03:40:00,88.812,88.848,88.812,88.836,176100000.0
2005-10-13 03:41:00,88.833,88.833,88.799,88.805,150400002.0
2005-10-13 03:42:00,88.804,88.83,88.8,88.82,308100000.0
2005-10-13 03:43:00,88.8,88.82,88.789,88.82,147799997.0
2005-10-13 03:44:00,88.819,88.819,88.756,88.796,244199998.0
2005-10-13 03:45:00,88.789,88.79,88.758,88.769,271099998.0
2005-10-13 03:46:00,88.764,88.803,88.764,88.795,221099999.0
2005-10-13 03:47:00,88.791,88.817,88.788,88.805,180999996.0
2005-10-13 03:48:00,88.797,88.812,88.789,88.811,61500000.0
2005-10-13 03:49:00,88.832,88.837,88.814,88.823,269200000.0
2005-10-13 03:50:00,88.829,88.842,88.8,88.822,291000000.0
2005-10-13 03:51:00,88.822,88.836,88.803,88.823,166000001.0
2005-10-13 03:52:00,88.827,88.847,88.811,88.833,294200002.0
2005-10-13 03:53:00,88.829,88.855,88.829,88.845,262700001.0
2005-10-13 03:54:00,88.83,88.855,88.83,88.831,382400002.0
2005-10-13 03:55:00,88.849,88.862,88.838,88.848,257699998.0
2005-10-13 03:56:00,88.85,88.86,88.831,88.848,200799997.0
2005-10-13 03:57:00,88.832,88.881,88.832,88.851,209300003.0
2005-10-13 03:58:00,88.862,88.879,88.844,88.844,128100000.0
2005-10-13 03:59:00,88.86,88.871,88.837,88.85,166200000.0
2005-10-13 04:00:00,88.865,88.867,88.839,88.852,204100000.0
2005-10-13 04:01:00,88.877,88.877,88.854,88.864,210300000.0
2005-10-13 04:02:00,88.873,88.883,88.857,88.863,249199998.0
2005-10-13 04:03:00,88.872,88.881,88.851,88.851,273999999.0
2005-10-13 04:04:00,88.855,88.867,88.834,88.853,279700000.0
2005-10-13 04:05:00,88.84,88.864,88.836,88.851,222500000.0
2005-10-13 04:06:00,88.86,88.879,88.84,88.863,184400000.0
2005-10-13 04:07:00,88.877,88.877,88.848,88.856,263000005.0
2005-10-13 04:08:00,88.867,88.876,88.855,88.86,216400002.0
2005-10-13 04:09:00,88.87,88.884,88.85,88.87,311199997.0
2005-10-13 04:10:00,88.88,88.894,88.867,88.879,183100000.0
2005-10-13 04:11:00,88.878,88.882,88.858,88.861,197000000.0
2005-10-13 04:12:00,88.883,88.893,88.867,88.884,126400000.0
2005-10-13 04:13:00,88.871,88.889,88.867,88.889,277000000.0
2005-10-13 04:14:00,88.875,88.89,88.867,88.885,198699997.0
2005-10-13 04:15:00,88.87,88.89,88.87,88.89,191900001.0
2005-10-13 04:16:00,88.873,88.893,88.869,88.884,233300002.0
2005-10-13 04:17:00,88.877,88.903,88.877,88.902,108500000.0
2005-10-13 04:18:00,88.892,88.898,88.873,88.873,318199998.0
2005-10-13 04:19:00,88.872,88.889,88.866,88.866,134500001.0
2005-10-13 04:20:00,88.865,88.879,88.841,88.852,464900003.0
2005-10-13 04:21:00,88.856,88.882,88.852,88.852,125699999.0
2005-10-13 04:22:00,88.866,88.892,88.866,88.88,289900001.0
2005-10-13 04:23:00,88.898,88.91,88.891,88.902,84600000.0
2005-10-13 04:24:00,88.909,88.919,88.896,88.897,132899998.0
2005-10-13 04:25:00,88.924,88.927,88.882,88.882,340900002.0
2005-10-13 04:26:00,88.898,88.919,88.894,88.907,315200001.0
2005-10-13 04:27:00,88.891,88.927,88.891,88.925,144600000.0
2005-10-13 04:28:00,88.928,88.94,88.917,88.931,259399998.0
2005-10-13 04:29:00,88.927,88.927,88.889,88.927,184399998.0
2005-10-13 04:30:00,88.919,88.924,88.906,88.906,219099999.0
2005-10-13 04:31:00,88.91,88.928,88.904,88.908,134100004.0
2005-10-13 04:32:00,88.914,88.939,88.913,88.932,156800000.0
2005-10-13 04:33:00,88.899,88.922,88.899,88.921,150400000.0
2005-10-13 04:34:00,88.919,88.93,88.907,88.912,133100002.0
2005-10-13 04:35:00,88.923,88.944,88.923,88.933,216099995.0
2005-10-13 04:36:00,88.928,88.936,88.91,88.927,273800004.0
2005-10-13 04:37:00,88.926,88.934,88.906,88.934,235000003.0
2005-10-13 04:38:00,88.919,88.92,88.892,88.902,147899998.0
2005-10-13 04:39:00,88.928,88.936,88.9,88.922,382799998.0
2005-10-13 04:40:00,88.927,88.938,88.909,88.922,187399999.0
2005-10-13 04:41:00,88.906,88.928,88.896,88.928,267500001.0
2005-10-13 04:42:00,88.907,88.934,88.907,88.934,216399996.0
2005-10-13 04:43:00,88.907,88.923,88.905,88.923,204400000.0
2005-10-13 04:44:00,88.914,88.927,88.903,88.918,139400001.0
2005-10-13 04:45:00,88.911,88.925,88.899,88.91,69900000.0
2005-10-13 04:46:00,88.886,88.915,88.883,88.912,262900000.0
2005-10-13 04:47:00,88.912,88.912,88.865,88.865,250799999.0
2005-10-13 04:48:00,88.883,88.883,88.849,88.849,128600001.0
2005-10-13 04:49:00,88.875,88.883,88.853,88.864,231000002.0
2005-10-13 04:50:00,88.883,88.886,88.862,88.863,263699998.0
2005-10-13 04:51:00,88.868,88.87,88.837,88.837,108999997.0
2005-10-13 04:52:00,88.86,88.863,88.834,88.858,275000000.0
2005-10-13 04:53:00,88.845,88.868,88.839,88.853,235199999.0
2005-10-13 04:54:00,88.858,88.868,88.835,88.835,185200000.0
2005-10-13 04:55:00,88.852,88.87,88.846,88.846,242899998.0
2005-10-13 04:56:00,88.859,88.878,88.84,88.853,156200000.0
2005-10-13 04:57:00,88.864,88.868,88.844,88.85,250699994.0
2005-10-13 04:58:00,88.868,88.868,88.845,88.862,166899998.0
2005-10-13 04:59:00,88.849,88.865,88.829,88.844,81500000.0
2005-10-13 05:00:00,88.832,88.871,88.832,88.871,224099999.0
2005-10-13 05:01:00,88.846,88.866,88.824,88.849,77800000.0
2005-10-13 05:02:00,88.839,88.872,88.829,88.872,262999999.0
2005-10-13 05:03:00,88.881,88.881,88.853,88.853,161500002.0
2005-10-13 05:04:00,88.863,88.865,88.839,88.845,156799999.0
2005-10-13 05:05:00,88.846,88.875,88.844,88.87,143799999.0
2005-10-13 05:06:00,88.865,88.865,88.841,88.849,188300000.0
2005-10-13 05:07:00,88.855,88.872,88.844,88.862,285699997.0
2005-10-13 05:08:00,88.863,88.88,88.857,88.877,195000000.0
2005-10-13 05:09:00,88.88,88.898,88.868,88.88,215899996.0
2005-10-13 05:10:00,88.869,88.892,88.854,88.892,215699999.0
2005-10-13 05:11:00,88.893,88.905,88.88,88.893,217499997.0
2005-10-13 05:12:00,88.907,88.907,88.881,88.881,283600002.0
2005-10-13 05:13:00,88.909,88.917,88.899,88.9,72200000.0
2005-10-13 05:14:00,88.924,88.936,88.911,88.92,147700000.0
2005-10-13 05:15:00,88.941,88.943,88.924,88.928,157500000.0
2005-10-13 05:16:00,88.944,88.959,88.937,88.943,188400001.0
2005-10-13 05:17:00,88.94,88.948,88.926,88.947,170399998.0
2005-10-13 05:18:00,88.937,88.946,88.903,88.904,215399999.0
2005-10-13 05:19:00,88.893,88.904,88.885,88.904,127800000.0
2005-10-13 05:20:00,88.881,88.895,88.868,88.886,81299998.0
2005-10-13 05:21:00,88.871,88.885,88.854,88.872,161899998.0
2005-10-13 05:22:00,88.871,88.899,88.842,88.862,188199999.0
2005-10-13 05:23:00,88.871,88.877,88.845,88.864,226300001.0
2005-10-13 05:24:00,88.853,88.875,88.853,88.875,143100003.0
2005-10-13 05:25:00,88.878,88.878,88.843,88.872,172100000.0
2005-10-13 05:26:00,88.868,88.88,88.85,88.88,190700002.0
2005-10-13 05:27:00,88.88,88.88,88.86,88.86,157600003.0
2005-10-13 05:28:00,88.854,88.882,88.853,88.87,219999999.0
2005-10-13 05:29:00,88.853,88.878,88.853,88.865,215299997.0
2005-10-13 05:30:00,88.871,88.871,88.848,88.853,135599999.0
2005-10-13 05:31:00,88.873,88.887,88.861,88.864,273400003.0
2005-10-13 05:32:00,88.868,88.887,88.864,88.864,184299999.0
2005-10-13 05:33:00,88.884,88.884,88.847,88.867,162600000.0
2005-10-13 05:34:00,88.875,88.886,88.875,88.886,50199999.0
2005-10-13 05:35:00,88.883,88.893,88.868,88.868,213700003.0
2005-10-13 05:36:00,88.883,88.883,88.862,88.865,119000000.0
2005-10-13 05:37:00,88.882,88.885,88.858,88.861,271300000.0
2005-10-13 05:38:00,88.871,88.871,88.851,88.859,209100003.0
2005-10-13 05:39:00,88.854,88.878,88.849,88.859,170799999.0
2005-10-13 05:40:00,88.847,88.866,88.837,88.846,228100000.0
2005-10-13 05:41:00,88.867,88.871,88.849,88.856,87600002.0
2005-10-13 05:42:00,88.871,88.871,88.846,88.848,161199999.0
2005-10-13 05:43:00,88.854,88.867,88.838,88.867,79400001.0
2005-10-13 05:44:00,88.862,88.872,88.843,88.846,220200000.0
2005-10-13 05:45:00,88.857,88.881,88.857,88.881,155000000.0
2005-10-13 05:46:00,88.854,88.877,88.847,88.875,259400003.0
2005-10-13 05:47:00,88.859,88.88,88.827,88.88,164599997.0
2005-10-13 05:48:00,88.873,88.885,88.854,88.867,147800000.0
2005-10-13 05:49:00,88.865,88.886,88.855,88.876,265000001.0
2005-10-13 05:50:00,88.854,88.883,88.853,88.87,173200001.0
2005-10-13 05:51:00,88.868,88.892,88.854,88.892,223799998.0
2005-10-13 05:52:00,88.863,88.89,88.863,88.885,226500002.0
2005-10-13 05:53:00,88.879,88.895,88.874,88.883,270700003.0
2005-10-13 05:54:00,88.871,88.893,88.869,88.885,333600003.0
2005-10-13 05:55:00,88.858,88.885,88.839,88.852,311400002.0
2005-10-13 05:56:00,88.876,88.896,88.876,88.884,100199999.0
2005-10-13 05:57:00,88.898,88.906,88.882,88.897,193200002.0
2005-10-13 05:58:00,88.892,88.892,88.868,88.868,126799998.0
2005-10-13 05:59:00,88.893,88.898,88.877,88.898,176400000.0
2005-10-13 06:00:00,88.876,88.9,88.876,88.895,242799999.0
2005-10-13 06:01:00,88.891,88.902,88.873,88.885,241900001.0
2005-10-13 06:02:00,88.896,88.899,88.877,88.883,28600000.0
2005-10-13 06:03:00,88.902,88.904,88.883,88.883,236800000.0
2005-10-13 06:04:00,88.896,88.908,88.884,88.896,231599995.0
2005-10-13 06:05:00,88.899,88.907,88.883,88.883,345700001.0
2005-10-13 06:06:00,88.906,88.91,88.883,88.897,310300004.0
2005-10-13 06:07:00,88.898,88.9,88.88,88.88,164800000.0
2005-10-13 06:08:00,88.883,88.897,88.873,88.896,223999996.0
2005-10-13 06:09:00,88.868,88.915,88.866,88.915,139599998.0
2005-10-13 06:10:00,88.896,88.909,88.875,88.875,249199999.0
2005-10-13 06:11:00,88.87,88.897,88.856,88.897,65000000.0
2005-10-13 06:12:00,88.878,88.901,88.868,88.901,207199997.0
2005-10-13 06:13:00,88.907,88.907,88.88,88.89,219900001.0
2005-10-13 06:14:00,88.906,88.914,88.891,88.896,202000001.0
2005-10-13 06:15:00,88.912,88.926,88.895,88.901,200000001.0
2005-10-13 06:16:00,88.917,88.925,88.902,88.915,81300000.0
2005-10-13 06:17:00,88.881,88.914,88.881,88.914,265400002.0
2005-10-13 06:18:00,88.901,88.915,88.883,88.91,147299999.0
2005-10-13 06:19:00,88.922,88.923,88.898,88.913,270199997.0
2005-10-13 06:20:00,88.898,88.913,88.888,88.896,159099998.0
2005-10-13 06:21:00,88.909,88.919,88.895,88.919,134199998.0
2005-10-13 06:22:00,88.915,88.915,88.9,88.9,69100000.0
2005-10-13 06:23:00,88.906,88.924,88.906,88.924,60099999.0
2005-10-13 06:24:00,88.93,88.93,88.894,88.905,95899999.0
2005-10-13 06:25:00,88.875,88.91,88.875,88.905,170199997.0
2005-10-13 06:26:00,88.888,88.905,88.864,88.864,304900000.0
2005-10-13 06:27:00,88.914,88.925,88.893,88.907,183600000.0
2005-10-13 06:28:00,88.912,88.926,88.886,88.907,94000000.0
2005-10-13 06:29:00,88.915,88.915,88.9,88.9,46000000.0
2005-10-13 06:30:00,88.9,88.919,88.891,88.896,225599997.0
2005-10-13 06:31:00,88.91,88.912,88.885,88.888,245700000.0
2005-10-13 06:32:00,88.893,88.913,88.887,88.9,108899998.0
2005-10-13 06:33:00,88.913,88.913,88.883,88.894,169000004.0
2005-10-13 06:34:00,88.898,88.906,88.883,88.884,234800003.0
2005-10-13 06:35:00,88.889,88.908,88.871,88.893,158799997.0
2005-10-13 06:36:00,88.908,88.934,88.897,88.897,384900003.0
2005-10-13 06:37:00,88.905,88.911,88.882,88.901,301900004.0
2005-10-13 06:38:00,88.898,88.903,88.874,88.902,256400001.0
2005-10-13 06:39:00,88.897,88.901,88.879,88.892,251199996.0
2005-10-13 06:40:00,88.88,88.9,88.88,88.9,209600000.0
2005-10-13 06:41:00,88.897,88.903,88.877,88.877,175199996.0
2005-10-13 06:42:00,88.885,88.907,88.882,88.884,189200001.0
2005-10-13 06:43:00,88.903,88.906,88.884,88.884,239500003.0
2005-10-13 06:44:00,88.898,88.898,88.867,88.873,224799995.0
2005-10-13 06:45:00,88.876,88.904,88.876,88.895,176800000.0
2005-10-13 06:46:00,88.878,88.901,88.878,88.88,111699998.0
2005-10-13 06:47:00,88.883,88.906,88.872,88.888,190500000.0
2005-10-13 06:48:00,88.885,88.905,88.884,88.889,214699995.0
2005-10-13 06:49:00,88.893,88.897,88.869,88.889,184499999.0
2005-10-13 06:50:00,88.876,88.891,88.876,88.891,21700000.0
2005-10-13 06:51:00,88.884,88.897,88.866,88.885,121500000.0
2005-10-13 06:52:00,88.893,88.894,88.86,88.877,140499999.0
2005-10-13 06:53:00,88.869,88.878,88.845,88.868,267499999.0
2005-10-13 06:54:00,88.892,88.893,88.87,88.876,162700002.0
2005-10-13 06:55:00,88.894,88.907,88.887,88.903,198099996.0
2005-10-13 06:56:00,88.884,88.906,88.877,88.898,256999998.0
2005-10-13 06:57:00,88.907,88.907,88.887,88.907,109399999.0
2005-10-13 06:58:00,88.894,88.911,88.883,88.903,263200002.0
2005-10-13 06:59:00,88.885,88.91,88.885,88.9,174700000.0
2005-10-13 07:00:00,88.902,88.902,88.873,88.873,206800001.0
2005-10-13 07:01:00,88.892,88.907,88.887,88.903,282899999.0
2005-10-13 07:02:00,88.882,88.909,88.876,88.904,184099999.0
2005-10-13 07:03:00,88.896,88.924,88.884,88.904,221399995.0
2005-10-13 07:04:00,88.901,88.901,88.878,88.888,172199999.0
2005-10-13 07:05:00,88.887,88.905,88.882,88.904,190199999.0
2005-10-13 07:06:00,88.889,88.907,88.887,88.902,237200001.0
2005-10-13 07:07:00,88.887,88.915,88.883,88.896,349599999.0
2005-10-13 07:08:00,88.906,88.911,88.884,88.884,110399998.0
2005-10-13 07:09:00,88.897,88.909,88.897,88.909,99699998.0
2005-10-13 07:10:00,88.897,88.898,88.877,88.881,242000001.0
2005-10-13 07:11:00,88.894,88.897,88.878,88.89,140499998.0
2005-10-13 07:12:00,88.893,88.897,88.87,88.87,224500003.0
2005-10-13 07:13:00,88.893,88.901,88.87,88.886,201600004.0
2005-10-13 07:14:00,88.885,88.896,88.87,88.872,370699999.0
2005-10-13 07:15:00,88.89,88.89,88.869,88.878,82799999.0
2005-10-13 07:16:00,88.861,88.897,88.861,88.897,119799999.0
2005-10-13 07:17:00,88.873,88.893,88.873,88.887,234200003.0
2005-10-13 07:18:00,88.888,88.891,88.861,88.885,108399998.0
2005-10-13 07:19:00,88.876,88.891,88.862,88.872,191599999.0
2005-10-13 07:20:00,88.873,88.878,88.853,88.855,208899998.0
2005-10-13 07:21:00,88.89,88.89,88.872,88.872,53200000.0
2005-10-13 07:22:00,88.861,88.88,88.852,88.872,229399996.0
2005-10-13 07:23:00,88.873,88.886,88.86,88.868,291000004.0
2005-10-13 07:24:00,88.875,88.88,88.86,88.868,238000000.0
2005-10-13 07:25:00,88.871,88.892,88.864,88.877,100499998.0
2005-10-13 07:26:00,88.871,88.885,88.851,88.874,171799999.0
2005-10-13 07:27:00,88.842,88.885,88.842,88.883,149300001.0
2005-10-13 07:28:00,88.879,88.879,88.859,88.86,198799999.0
2005-10-13 07:29:00,88.868,88.89,88.861,88.885,240200002.0
2005-10-13 07:30:00,88.887,88.896,88.866,88.866,147200001.0
2005-10-13 07:31:00,88.871,88.893,88.865,88.865,141099999.0
2005-10-13 07:32:00,88.885,88.885,88.857,88.859,163900003.0
2005-10-13 07:33:00,88.853,88.884,88.834,88.884,126300000.0
2005-10-13 07:34:00,88.88,88.894,88.861,88.871,91399999.0
2005-10-13 07:35:00,88.897,88.908,88.882,88.888,236399997.0
2005-10-13 07:36:00,88.895,88.912,88.882,88.903,108299998.0
2005-10-13 07:37:00,88.908,88.908,88.881,88.892,198199995.0
2005-10-13 07:38:00,88.872,88.902,88.872,88.902,185100000.0
2005-10-13 07:39:00,88.888,88.9,88.874,88.895,281699998.0
2005-10-13 07:40:00,88.908,88.909,88.884,88.903,323299999.0
2005-10-13 07:41:00,88.904,88.904,88.876,88.881,221700001.0
2005-10-13 07:42:00,88.877,88.898,88.875,88.897,231199995.0
2005-10-13 07:43:00,88.895,88.9,88.877,88.888,318699998.0
2005-10-13 07:44:00,88.902,88.902,88.869,88.88,156399999.0
2005-10-13 07:45:00,88.864,88.894,88.864,88.884,186599998.0
2005-10-13 07:46:00,88.891,88.906,88.875,88.878,136699999.0
2005-10-13 07:47:00,88.878,88.904,88.878,88.902,221600003.0
2005-10-13 07:48:00,88.887,88.904,88.886,88.902,108699997.0
2005-10-13 07:49:00,88.891,88.91,88.885,88.899,206199998.0
2005-10-13 07:50:00,88.883,88.904,88.88,88.904,279599998.0
2005-10-13 07:51:00,88.884,88.899,88.874,88.874,204499998.0
2005-10-13 07:52:00,88.864,88.893,88.864,88.887,166299997.0
2005-10-13 07:53:00,88.883,88.897,88.866,88.866,207100000.0
2005-10-13 07:54:00,88.88,88.88,88.86,88.87,154900000.0
2005-10-13 07:55:00,88.883,88.883,88.849,88.852,361899996.0
2005-10-13 07:56:00,88.855,88.872,88.842,88.872,180799998.0
2005-10-13 07:57:00,88.871,88.877,88.847,88.847,169000001.0
2005-10-13 07:58:00,88.849,88.872,88.834,88.853,154500001.0
2005-10-13 07:59:00,88.857,88.882,88.848,88.882,182500000.0
2005-10-13 08:00:00,88.864,88.88,88.855,88.855,108199999.0
2005-10-13 08:01:00,88.85,88.872,88.841,88.861,225799999.0
2005-10-13 08:02:00,88.866,88.866,88.834,88.834,168600001.0
2005-10-13 08:03:00,88.828,88.845,88.819,88.821,263400001.0
2005-10-13 08:04:00,88.855,88.867,88.839,88.845,214399999.0
2005-10-13 08:05:00,88.833,88.854,88.825,88.838,183400001.0
2005-10-13 08:06:00,88.84,88.848,88.825,88.825,135899998.0
2005-10-13 08:07:00,88.804,88.843,88.804,88.826,176100003.0
2005-10-13 08:08:00,88.824,88.842,88.818,88.833,244600002.0
2005-10-13 08:09:00,88.814,88.843,88.814,88.84,210600002.0
2005-10-13 08:10:00,88.831,88.847,88.814,88.841,210299998.0
2005-10-13 08:11:00,88.815,88.833,88.803,88.819,134899998.0
2005-10-13 08:12:00,88.829,88.858,88.821,88.834,315100001.0
2005-10-13 08:13:00,88.856,88.856,88.813,88.813,257499999.0
2005-10-13 08:14:00,88.841,88.842,88.819,88.824,257300000.0
2005-10-13 08:15:00,88.857,88.871,88.842,88.842,207999999.0
2005-10-13 08:16:00,88.872,88.872,88.839,88.866,278700002.0
2005-10-13 08:17:00,88.858,88.858,88.832,88.843,79600000.0
2005-10-13 08:18:00,88.842,88.865,88.842,88.862,251899999.0
2005-10-13 08:19:00,88.864,88.873,88.833,88.864,189800000.0
2005-10-13 08:20:00,88.866,88.881,88.855,88.878,127099998.0
2005-10-13 08:21:00,88.866,88.886,88.856,88.886,142600002.0
2005-10-13 08:22:00,88.883,88.89,88.869,88.869,258799998.0
2005-10-13 08:23:00,88.883,88.894,88.867,88.881,117799999.0
2005-10-13 08:24:00,88.884,88.9,88.876,88.898,200399995.0
2005-10-13 08:25:00,88.872,88.894,88.87,88.894,85400000.0
2005-10-13 08:26:00,88.887,88.889,88.864,88.869,277299999.0
2005-10-13 08:27:00,88.88,88.885,88.863,88.869,263199999.0
2005-10-13 08:28:00,88.873,88.904,88.858,88.886,349699999.0
2005-10-13 08:29:00,88.874,88.89,88.865,88.877,131000000.0
2005-10-13 08:30:00,88.885,88.904,88.88,88.887,299900001.0
2005-10-13 08:31:00,88.903,88.912,88.882,88.904,213599999.0
2005-10-13 08:32:00,88.892,88.909,88.886,88.909,255400000.0
2005-10-13 08:33:00,88.904,88.916,88.889,88.889,195999998.0
2005-10-13 08:34:00,88.897,88.922,88.89,88.922,130500001.0
2005-10-13 08:35:00,88.9,88.925,88.896,88.922,203900000.0
2005-10-13 08:36:00,88.898,88.919,88.892,88.907,254599998.0
2005-10-13 08:37:00,88.903,88.925,88.894,88.916,230099999.0
2005-10-13 08:38:00,88.91,88.91,88.885,88.899,282700004.0
2005-10-13 08:39:00,88.877,88.912,88.877,88.91,188700001.0
2005-10-13 08:40:00,88.902,88.917,88.894,88.915,149800003.0
2005-10-13 08:41:00,88.912,88.917,88.896,88.904,310400003.0
2005-10-13 08:42:00,88.899,88.926,88.891,88.926,251199998.0
2005-10-13 08:43:00,88.905,88.923,88.894,88.913,300700004.0
2005-10-13 08:44:00,88.91,88.91,88.871,88.871,146300000.0
2005-10-13 08:45:00,88.912,88.912,88.887,88.896,190399998.0
2005-10-13 08:46:00,88.903,88.912,88.881,88.89,211900001.0
2005-10-13 08:47:00,88.915,88.924,88.893,88.893,52500000.0
2005-10-13 08:48:00,88.908,88.927,88.892,88.905,199499998.0
2005-10-13 08:49:00,88.904,88.923,88.904,88.923,255900000.0
2005-10-13 08:50:00,88.88,88.915,88.88,88.912,96000000.0
2005-10-13 08:51:00,88.896,88.926,88.884,88.91,176300000.0
2005-10-13 08:52:00,88.911,88.943,88.904,88.943,209300001.0
2005-10-13 08:53:00,88.938,88.953,88.913,88.938,203799998.0
2005-10-13 08:54:00,88.942,88.949,88.924,88.924,267600001.0
2005-10-13 08:55:00,88.905,88.934,88.905,88.932,203200000.0
2005-10-13 08:56:00,88.914,88.928,88.891,88.911,221299999.0
2005-10-13 08:57:00,88.918,88.933,88.906,88.918,322299998.0
2005-10-13 08:58:00,88.914,88.928,88.901,88.916,237500000.0
2005-10-13 08:59:00,88.919,88.925,88.897,88.9,314200000.0
2005-10-13 09:00:00,88.92,88.93,88.902,88.913,269699996.0
2005-10-13 09:01:00,88.928,88.943,88.915,88.923,282800000.0
2005-10-13 09:02:00,88.948,88.949,88.926,88.935,222500002.0
2005-10-13 09:03:00,88.952,88.956,88.927,88.929,164299999.0
2005-10-13 09:04:00,88.921,88.944,88.919,88.921,139100000.0
2005-10-13 09:05:00,88.936,88.936,88.894,88.907,292600000.0
2005-10-13 09:06:00,88.93,88.931,88.906,88.908,183699997.0
2005-10-13 09:07:00,88.92,88.945,88.915,88.933,298500001.0
2005-10-13 09:08:00,88.902,88.943,88.902,88.922,176199999.0
2005-10-13 09:09:00,88.91,88.913,88.883,88.896,183199997.0
2005-10-13 09:10:00,88.9,88.913,88.887,88.9,92200000.0
2005-10-13 09:11:00,88.898,88.898,88.876,88.881,237000002.0
2005-10-13 09:12:00,88.895,88.897,88.876,88.883,306100002.0
2005-10-13 09:13:00,88.87,88.891,88.869,88.891,244799996.0
2005-10-13 09:14:00,88.889,88.889,88.865,88.865,46000000.0
2005-10-13 09:15:00,88.889,88.891,88.857,88.857,108799999.0
2005-10-13 09:16:00,88.864,88.881,88.857,88.86,291399997.0
2005-10-13 09:17:00,88.862,88.879,88.839,88.865,226499997.0
2005-10-13 09:18:00,88.872,88.904,88.861,88.898,165199998.0
2005-10-13 09:19:00,88.89,88.905,88.872,88.878,160600000.0
2005-10-13 09:20:00,88.896,88.896,88.862,88.868,317800001.0
2005-10-13 09:21:00,88.872,88.893,88.861,88.875,226999997.0
2005-10-13 09:22:00,88.853,88.874,88.848,88.854,188699999.0
2005-10-13 09:23:00,88.839,88.879,88.839,88.874,344299996.0
2005-10-13 09:24:00,88.883,88.883,88.858,88.876,133199997.0
2005-10-13 09:25:00,88.862,88.886,88.84,88.883,360199995.0
2005-10-13 09:26:00,88.865,88.892,88.865,88.878,247999994.0
2005-10-13 09:27:00,88.88,88.894,88.865,88.878,163799999.0
2005-10-13 09:28:00,88.87,88.894,88.867,88.894,359399999.0
2005-10-13 09:29:00,88.892,88.902,88.876,88.892,220099999.0
2005-10-13 09:30:00,88.877,88.895,88.871,88.888,176699997.0
2005-10-13 09:31:00,88.887,88.892,88.864,88.889,368999997.0
2005-10-13 09:32:00,88.885,88.891,88.868,88.88,296000001.0
2005-10-13 09:33:00,88.883,88.888,88.862,88.87,309400006.0
2005-10-13 09:34:00,88.859,88.889,88.859,88.885,148100001.0
2005-10-13 09:35:00,88.889,88.893,88.86,88.86,249400005.0
2005-10-13 09:36:00,88.884,88.895,88.867,88.87,230799998.0
2005-10-13 09:37:00,88.869,88.895,88.865,88.893,344199999.0
2005-10-13 09:38:00,88.878,88.898,88.872,88.898,312299999.0
2005-10-13 09:39:00,88.885,88.896,88.871,88.88,273699999.0
2005-10-13 09:40:00,88.882,88.899,88.867,88.878,195799993.0
2005-10-13 09:41:00,88.876,88.892,88.867,88.89,216099997.0
2005-10-13 09:42:00,88.895,88.918,88.881,88.908,286399999.0
2005-10-13 09:43:00,88.922,88.924,88.903,88.917,195100002.0
2005-10-13 09:44:00,88.924,88.929,88.904,88.906,227300000.0
2005-10-13 09:45:00,88.913,88.927,88.89,88.905,202099998.0
2005-10-13 09:46:00,88.896,88.913,88.894,88.913,327199999.0
2005-10-13 09:47:00,88.905,88.905,88.881,88.896,263299999.0
2005-10-13 09:48:00,88.9,88.91,88.877,88.887,224200005.0
2005-10-13 09:49:00,88.894,88.895,88.872,88.872,191199997.0
2005-10-13 09:50:00,88.887,88.89,88.865,88.87,200599999.0
2005-10-13 09:51:00,88.867,88.881,88.851,88.866,266800001.0
2005-10-13 09:52:00,88.862,88.873,88.834,88.852,281100000.0
2005-10-13 09:53:00,88.831,88.867,88.831,88.854,215100000.0
2005-10-13 09:54:00,88.863,88.866,88.833,88.838,293000005.0
2005-10-13 09:55:00,88.817,88.842,88.8,88.811,229000000.0
2005-10-13 09:56:00,88.81,88.814,88.787,88.789,246799998.0
2005-10-13 09:57:00,88.783,88.783,88.762,88.762,247599999.0
2005-10-13 09:58:00,88.764,88.782,88.742,88.762,187800000.0
2005-10-13 09:59:00,88.759,88.775,88.738,88.756,183200001.0
2005-10-13 10:00:00,88.754,88.759,88.735,88.749,152500002.0
2005-10-13 10:01:00,88.754,88.762,88.721,88.744,336699995.0
2005-10-13 10:02:00,88.745,88.745,88.715,88.715,57599999.0
2005-10-13 10:03:00,88.709,88.717,88.689,88.692,252499997.0
2005-10-13 10:04:00,88.706,88.723,88.687,88.698,355600004.0
2005-10-13 10:05:00,88.714,88.731,88.689,88.689,217800000.0
2005-10-13 10:06:00,88.704,88.723,88.701,88.719,158600000.0
2005-10-13 10:07:00,88.702,88.742,88.702,88.735,153200001.0
2005-10-13 10:08:00,88.722,88.751,88.722,88.751,204399997.0
2005-10-13 10:09:00,88.759,88.767,88.745,88.75,325899996.0
2005-10-13 10:10:00,88.757,88.757,88.731,88.753,286799999.0
2005-10-13 10:11:00,88.738,88.758,88.737,88.752,137199999.0
2005-10-13 10:12:00,88.735,88.74,88.712,88.712,337500003.0
2005-10-13 10:13:00,88.735,88.735,88.711,88.729,73500000.0
2005-10-13 10:14:00,88.712,88.742,88.703,88.703,205199998.0
2005-10-13 10:15:00,88.724,88.724,88.682,88.682,245999998.0
2005-10-13 10:16:00,88.675,88.68,88.65,88.667,222199998.0
2005-10-13 10:17:00,88.673,88.696,88.661,88.676,115499999.0
2005-10-13 10:18:00,88.66,88.677,88.653,88.663,198399998.0
2005-10-13 10:19:00,88.652,88.681,88.652,88.668,192100000.0
2005-10-13 10:20:00,88.659,88.674,88.638,88.671,347599998.0
2005-10-13 10:21:00,88.663,88.675,88.65,88.672,312999992.0
2005-10-13 10:22:00,88.663,88.668,88.642,88.659,281099998.0
2005-10-13 10:23:00,88.632,88.664,88.632,88.662,185599998.0
2005-10-13 10:24:00,88.657,88.658,88.625,88.642,275200003.0
2005-10-13 10:25:00,88.623,88.64,88.619,88.629,125100000.0
2005-10-13 10:26:00,88.625,88.625,88.572,88.572,185199998.0
2005-10-13 10:27:00,88.566,88.593,88.557,88.562,252900000.0
2005-10-13 10:28:00,88.582,88.582,88.547,88.552,220499994.0
2005-10-13 10:29:00,88.545,88.568,88.503,88.512,238700004.0
2005-10-13 10:30:00,88.501,88.519,88.486,88.504,144700000.0
2005-10-13 10:31:00,88.501,88.51,88.465,88.505,251899997.0
2005-10-13 10:32:00,88.493,88.511,88.479,88.508,281899999.0
2005-10-13 10:33:00,88.502,88.516,88.489,88.505,221100004.0
2005-10-13 10:34:00,88.497,88.516,88.492,88.513,158800000.0
2005-10-13 10:35:00,88.515,88.544,88.515,88.536,256199999.0
2005-10-13 10:36:00,88.54,88.553,88.519,88.531,271399999.0
2005-10-13 10:37:00,88.544,88.56,88.527,88.541,272600000.0
2005-10-13 10:38:00,88.52,88.54,88.504,88.521,214900000.0
2005-10-13 10:39:00,88.538,88.55,88.515,88.529,257700000.0
2005-10-13 10:40:00,88.524,88.557,88.524,88.555,189199996.0
2005-10-13 10:41:00,88.56,88.578,88.559,88.575,215399999.0
2005-10-13 10:42:00,88.574,88.583,88.558,88.568,191100000.0
2005-10-13 10:43:00,88.569,88.569,88.526,88.54,278900004.0
2005-10-13 10:44:00,88.557,88.586,88.548,88.569,334900003.0
2005-10-13 10:45:00,88.56,88.575,88.543,88.554,354099996.0
2005-10-13 10:46:00,88.552,88.552,88.527,88.55,248800000.0
2005-10-13 10:47:00,88.54,88.555,88.532,88.555,215299998.0
2005-10-13 10:48:00,88.554,88.56,88.534,88.557,286400000.0
2005-10-13 10:49:00,88.539,88.563,88.533,88.54,267099996.0
2005-10-13 10:50:00,88.561,88.561,88.525,88.525,229299999.0
2005-10-13 10:51:00,88.524,88.563,88.524,88.563,101300000.0
2005-10-13 10:52:00,88.536,88.563,88.536,88.563,162899998.0
2005-10-13 10:53:00,88.565,88.565,88.528,88.528,203900001.0
2005-10-13 10:54:00,88.525,88.562,88.509,88.562,226900001.0
2005-10-13 10:55:00,88.568,88.585,88.556,88.569,268999999.0
2005-10-13 10:56:00,88.572,88.606,88.565,88.606,220500003.0
2005-10-13 10:57:00,88.606,88.606,88.582,88.582,240600002.0
2005-10-13 10:58:00,88.591,88.591,88.558,88.57,337500000.0
2005-10-13 10:59:00,88.577,88.592,88.564,88.565,216799999.0
2005-10-13 11:00:00,88.586,88.595,88.565,88.565,136899999.0
2005-10-13 11:01:00,88.59,88.59,88.554,88.564,228999999.0
2005-10-13 11:02:00,88.572,88.591,88.566,88.578,237900001.0
2005-10-13 11:03:00,88.571,88.583,88.558,88.579,156000002.0
2005-10-13 11:04:00,88.581,88.594,88.563,88.577,321599999.0
2005-10-13 11:05:00,88.567,88.604,88.567,88.595,355199997.0
2005-10-13 11:06:00,88.576,88.594,88.543,88.566,161800000.0
2005-10-13 11:07:00,88.56,88.586,88.559,88.583,358399997.0
2005-10-13 11:08:00,88.56,88.587,88.56,88.568,191200000.0
2005-10-13 11:09:00,88.58,88.58,88.558,88.558,245900003.0
2005-10-13 11:10:00,88.575,88.588,88.562,88.562,136099998.0
2005-10-13 11:11:00,88.542,88.582,88.542,88.58,277100000.0
2005-10-13 11:12:00,88.591,88.591,88.557,88.559,205099997.0
2005-10-13 11:13:00,88.556,88.582,88.556,88.58,228899998.0
2005-10-13 11:14:00,88.579,88.579,88.553,88.553,346800000.0
2005-10-13 11:15:00,88.565,88.572,88.545,88.557,322399997.0
2005-10-13 11:16:00,88.572,88.586,88.563,88.584,236599998.0
2005-10-13 11:17:00,88.583,88.588,88.563,88.576,170700000.0
2005-10-13 11:18:00,88.569,88.588,88.566,88.583,258899999.0
2005-10-13 11:19:00,88.585,88.594,88.569,88.575,131199999.0
2005-10-13 11:20:00,88.572,88.598,88.567,88.593,305700001.0
2005-10-13 11:21:00,88.585,88.585,88.554,88.583,174100000.0
2005-10-13 11:22:00,88.564,88.581,88.559,88.581,159700001.0
2005-10-13 11:23:00,88.577,88.589,88.565,88.566,92899999.0
2005-10-13 11:24:00,88.582,88.588,88.563,88.588,170300000.0
2005-10-13 11:25:00,88.588,88.602,88.581,88.595,255400001.0
2005-10-13 11:26:00,88.595,88.595,88.559,88.573,267399997.0
2005-10-13 11:27:00,88.594,88.594,88.564,88.565,305300003.0
2005-10-13 11:28:00,88.571,88.595,88.563,88.581,359200001.0
2005-10-13 11:29:00,88.588,88.604,88.573,88.584,305400003.0
2005-10-13 11:30:00,88.582,88.601,88.578,88.601,293800001.0
2005-10-13 11:31:00,88.594,88.606,88.581,88.596,149399997.0
2005-10-13 11:32:00,88.584,88.597,88.563,88.594,299399997.0
2005-10-13 11:33:00,88.568,88.596,88.553,88.575,385599999.0
2005-10-13 11:34:00,88.563,88.586,88.563,88.578,315899999.0
2005-10-13 11:35:00,88.566,88.571,88.544,88.559,132400001.0
2005-10-13 11:36:00,88.567,88.567,88.54,88.541,213999997.0
2005-10-13 11:37:00,88.563,88.574,88.544,88.565,174799998.0
2005-10-13 11:38:00,88.568,88.583,88.557,88.566,228899998.0
2005-10-13 11:39:00,88.573,88.597,88.573,88.59,313699996.0
2005-10-13 11:40:00,88.59,88.597,88.572,88.579,172199999.0
2005-10-13 11:41:00,88.575,88.587,88.556,88.575,433899997.0
2005-10-13 11:42:00,88.563,88.575,88.555,88.572,174199999.0
2005-10-13 11:43:00,88.573,88.582,88.556,88.565,215599996.0
2005-10-13 11:44:00,88.569,88.595,88.568,88.595,345899996.0
2005-10-13 11:45:00,88.589,88.624,88.589,88.624,229100002.0
2005-10-13 11:46:00,88.597,88.619,88.594,88.619,211299999.0
2005-10-13 11:47:00,88.605,88.617,88.585,88.594,284099997.0
2005-10-13 11:48:00,88.583,88.606,88.579,88.583,212099997.0
2005-10-13 11:49:00,88.588,88.603,88.563,88.563,310399997.0
2005-10-13 11:50:00,88.547,88.57,88.542,88.56,332300000.0
2005-10-13 11:51:00,88.54,88.56,88.534,88.553,150399998.0
2005-10-13 11:52:00,88.568,88.568,88.543,88.547,315399999.0
2005-10-13 11:53:00,88.545,88.565,88.53,88.565,336599999.0
2005-10-13 11:54:00,88.564,88.566,88.532,88.532,153299998.0
2005-10-13 11:55:00,88.53,88.554,88.528,88.544,214699998.0
2005-10-13 11:56:00,88.54,88.558,88.528,88.558,137299998.0
2005-10-13 11:57:00,88.567,88.573,88.547,88.551,188099999.0
2005-10-13 11:58:00,88.54,88.568,88.54,88.564,265600003.0
2005-10-13 11:59:00,88.542,88.563,88.536,88.556,382899999.0
2005-10-13 12:00:00,88.555,88.56,88.534,88.549,170200001.0
2005-10-13 12:01:00,88.53,88.552,88.523,88.545,245200002.0
2005-10-13 12:02:00,88.542,88.555,88.503,88.541,226099996.0
2005-10-13 12:03:00,88.556,88.568,88.52,88.52,237499994.0
2005-10-13 12:04:00,88.55,88.577,88.545,88.548,270500001.0
2005-10-13 12:05:00,88.549,88.593,88.549,88.593,264700000.0
2005-10-13 12:06:00,88.596,88.623,88.576,88.606,185899999.0
2005-10-13 12:07:00,88.621,88.621,88.594,88.605,273100001.0
2005-10-13 12:08:00,88.613,88.624,88.595,88.608,201499996.0
2005-10-13 12:09:00,88.603,88.621,88.595,88.609,208999999.0
2005-10-13 12:10:00,88.595,88.612,88.586,88.605,203099999.0
2005-10-13 12:11:00,88.58,88.609,88.58,88.606,231500002.0
2005-10-13 12:12:00,88.576,88.606,88.573,88.591,220799999.0
2005-10-13 12:13:00,88.592,88.604,88.57,88.59,298999999.0
2005-10-13 12:14:00,88.602,88.612,88.594,88.601,240600000.0
2005-10-13 12:15:00,88.59,88.606,88.564,88.587,205200001.0
2005-10-13 12:16:00,88.582,88.595,88.564,88.573,179500000.0
2005-10-13 12:17:00,88.594,88.599,88.561,88.561,213000000.0
2005-10-13 12:18:00,88.578,88.601,88.57,88.591,129499997.0
2005-10-13 12:19:00,88.584,88.602,88.581,88.581,260299998.0
2005-10-13 12:20:00,88.583,88.6,88.582,88.6,183600000.0
2005-10-13 12:21:00,88.577,88.6,88.57,88.588,250399998.0
2005-10-13 12:22:00,88.586,88.596,88.567,88.569,165900002.0
2005-10-13 12:23:00,88.593,88.593,88.568,88.573,129199998.0
2005-10-13 12:24:00,88.598,88.608,88.582,88.591,125699999.0
2005-10-13 12:25:00,88.567,88.593,88.563,88.581,58600001.0
2005-10-13 12:26:00,88.594,88.608,88.587,88.602,167099997.0
2005-10-13 12:27:00,88.596,88.608,88.583,88.59,308699997.0
2005-10-13 12:28:00,88.597,88.615,88.579,88.613,223899999.0
2005-10-13 12:29:00,88.616,88.631,88.599,88.616,478899997.0
2005-10-13 12:30:00,88.601,88.63,88.601,88.622,95800000.0
2005-10-13 12:31:00,88.626,88.628,88.603,88.603,305800001.0
2005-10-13 12:32:00,88.625,88.628,88.607,88.616,186500001.0
2005-10-13 12:33:00,88.621,88.624,88.603,88.605,190299999.0
2005-10-13 12:34:00,88.623,88.623,88.606,88.611,90100000.0
2005-10-13 12:35:00,88.601,88.626,88.601,88.626,153000000.0
2005-10-13 12:36:00,88.607,88.624,88.597,88.619,214700001.0
2005-10-13 12:37:00,88.627,88.627,88.605,88.609,101399999.0
2005-10-13 12:38:00,88.609,88.612,88.59,88.598,251000001.0
2005-10-13 12:39:00,88.603,88.607,88.582,88.592,156600001.0
2005-10-13 12:40:00,88.612,88.613,88.603,88.603,43600000.0
2005-10-13 12:41:00,88.609,88.646,88.609,88.646,158699999.0
2005-10-13 12:42:00,88.623,88.648,88.616,88.648,209700003.0
2005-10-13 12:43:00,88.634,88.647,88.62,88.635,206300000.0
2005-10-13 12:44:00,88.618,88.648,88.615,88.628,245200003.0
2005-10-13 12:45:00,88.639,88.651,88.619,88.633,258299999.0
2005-10-13 12:46:00,88.653,88.666,88.636,88.636,370500006.0
2005-10-13 12:47:00,88.635,88.655,88.627,88.652,423099998.0
2005-10-13 12:48:00,88.639,88.658,88.633,88.652,331000002.0
2005-10-13 12:49:00,88.652,88.66,88.639,88.645,202700000.0
2005-10-13 12:50:00,88.653,88.669,88.638,88.669,224199999.0
2005-10-13 12:51:00,88.649,88.668,88.647,88.663,284200001.0
2005-10-13 12:52:00,88.642,88.67,88.637,88.668,256100001.0
2005-10-13 12:53:00,88.652,88.676,88.614,88.648,121899999.0
2005-10-13 12:54:00,88.669,88.696,88.668,88.696,97399999.0
2005-10-13 12:55:00,88.65,88.677,88.65,88.677,50700000.0
2005-10-13 12:56:00,88.638,88.677,88.638,88.671,190200000.0
2005-10-13 12:57:00,88.658,88.681,88.656,88.675,247499998.0
2005-10-13 12:58:00,88.677,88.68,88.656,88.656,174400002.0
2005-10-13 12:59:00,88.676,88.678,88.638,88.638,195100001.0
2005-10-13 13:00:00,88.663,88.683,88.655,88.672,261500001.0
2005-10-13 13:01:00,88.658,88.667,88.644,88.647,248199999.0
2005-10-13 13:02:00,88.648,88.668,88.644,88.664,230599999.0
2005-10-13 13:03:00,88.664,88.675,88.652,88.669,180300001.0
2005-10-13 13:04:00,88.647,88.664,88.641,88.663,210999997.0
2005-10-13 13:05:00,88.662,88.666,88.644,88.644,235899998.0
2005-10-13 13:06:00,88.634,88.656,88.632,88.64,296800004.0
2005-10-13 13:07:00,88.629,88.659,88.629,88.656,301300000.0
2005-10-13 13:08:00,88.665,88.67,88.65,88.659,123200001.0
2005-10-13 13:09:00,88.657,88.658,88.633,88.64,346799996.0
2005-10-13 13:10:00,88.639,88.658,88.631,88.646,123900000.0
2005-10-13 13:11:00,88.646,88.656,88.63,88.635,167099999.0
2005-10-13 13:12:00,88.647,88.67,88.634,88.649,315399999.0
2005-10-13 13:13:00,88.652,88.66,88.636,88.636,205699996.0
2005-10-13 13:14:00,88.645,88.655,88.632,88.633,336500000.0
2005-10-13 13:15:00,88.651,88.67,88.638,88.642,272299999.0
2005-10-13 13:16:00,88.668,88.668,88.635,88.645,174000001.0
2005-10-13 13:17:00,88.661,88.666,88.614,88.634,310200005.0
2005-10-13 13:18:00,88.642,88.654,88.625,88.627,325700000.0
2005-10-13 13:19:00,88.627,88.627,88.599,88.606,244800000.0
2005-10-13 13:20:00,88.601,88.617,88.599,88.613,75999997.0
2005-10-13 13:21:00,88.592,88.618,88.592,88.611,159299999.0
2005-10-13 13:22:00,88.599,88.633,88.599,88.633,262500001.0
2005-10-13 13:23:00,88.63,88.637,88.614,88.625,100100000.0
2005-10-13 13:24:00,88.627,88.645,88.627,88.645,142499999.0
2005-10-13 13:25:00,88.643,88.643,88.618,88.626,262100001.0
2005-10-13 13:26:00,88.647,88.647,88.621,88.626,316299998.0
2005-10-13 13:27:00,88.628,88.631,88.604,88.604,161099997.0
2005-10-13 13:28:00,88.62,88.637,88.61,88.626,205999998.0
2005-10-13 13:29:00,88.633,88.647,88.61,88.632,215400004.0
2005-10-13 13:30:00,88.645,88.645,88.608,88.618,187700000.0
2005-10-13 13:31:00,88.635,88.64,88.618,88.628,307999997.0
2005-10-13 13:32:00,88.62,88.649,88.62,88.632,206200002.0
2005-10-13 13:33:00,88.642,88.644,88.618,88.622,394100002.0
2005-10-13 13:34:00,88.627,88.653,88.627,88.641,156800001.0
2005-10-13 13:35:00,88.633,88.651,88.617,88.648,264099998.0
2005-10-13 13:36:00,88.636,88.648,88.627,88.642,125799999.0
2005-10-13 13:37:00,88.636,88.648,88.627,88.637,176100000.0
2005-10-13 13:38:00,88.645,88.66,88.626,88.648,176299998.0
2005-10-13 13:39:00,88.643,88.657,88.627,88.657,192399999.0
2005-10-13 13:40:00,88.645,88.656,88.629,88.645,232799997.0
2005-10-13 13:41:00,88.647,88.649,88.621,88.628,238099996.0
2005-10-13 13:42:00,88.626,88.643,88.614,88.635,207399996.0
2005-10-13 13:43:00,88.619,88.634,88.596,88.61,233299995.0
2005-10-13 13:44:00,88.615,88.624,88.607,88.608,228199999.0
2005-10-13 13:45:00,88.604,88.621,88.592,88.61,229800000.0
2005-10-13 13:46:00,88.604,88.631,88.589,88.612,225000003.0
2005-10-13 13:47:00,88.627,88.65,88.602,88.638,272099999.0
2005-10-13 13:48:00,88.621,88.621,88.585,88.601,138599997.0
2005-10-13 13:49:00,88.612,88.627,88.602,88.61,125599998.0
2005-10-13 13:50:00,88.613,88.632,88.592,88.628,293599999.0
2005-10-13 13:51:00,88.612,88.639,88.612,88.617,239700000.0
2005-10-13 13:52:00,88.604,88.632,88.584,88.61,286699998.0
2005-10-13 13:53:00,88.622,88.629,88.606,88.614,325599998.0
2005-10-13 13:54:00,88.598,88.62,88.591,88.62,252000000.0
2005-10-13 13:55:00,88.62,88.64,88.62,88.64,37500000.0
2005-10-13 13:56:00,88.648,88.648,88.627,88.632,181199999.0
2005-10-13 13:57:00,88.604,88.62,88.591,88.62,110600000.0
2005-10-13 13:58:00,88.611,88.627,88.601,88.62,227099998.0
2005-10-13 13:59:00,88.622,88.622,88.59,88.59,201600000.0
2005-10-13 14:00:00,88.587,88.605,88.57,88.605,174800000.0
2005-10-13 14:01:00,88.61,88.62,88.595,88.62,204800003.0
2005-10-13 14:02:00,88.611,88.619,88.588,88.588,166600000.0
2005-10-13 14:03:00,88.6,88.616,88.589,88.589,179199999.0
2005-10-13 14:04:00,88.609,88.639,88.6,88.619,272899998.0
2005-10-13 14:05:00,88.617,88.64,88.612,88.63,155099998.0
2005-10-13 14:06:00,88.605,88.626,88.6,88.626,269399999.0
2005-10-13 14:07:00,88.603,88.621,88.598,88.615,252099996.0
2005-10-13 14:08:00,88.622,88.623,88.598,88.606,223800002.0
2005-10-13 14:09:00,88.61,88.652,88.61,88.635,252700002.0
2005-10-13 14:10:00,88.627,88.645,88.609,88.643,168000000.0
2005-10-13 14:11:00,88.625,88.647,88.625,88.645,197200000.0
2005-10-13 14:12:00,88.635,88.647,88.623,88.641,167100001.0
2005-10-13 14:13:00,88.638,88.653,88.628,88.638,220900003.0
2005-10-13 14:14:00,88.642,88.645,88.606,88.625,106500000.0
2005-10-13 14:15:00,88.623,88.627,88.606,88.608,167400002.0
2005-10-13 14:16:00,88.599,88.618,88.597,88.613,146600003.0
2005-10-13 14:17:00,88.601,88.62,88.601,88.615,78500000.0
2005-10-13 14:18:00,88.612,88.631,88.6,88.61,193400002.0
2005-10-13 14:19:00,88.616,88.642,88.596,88.624,265200002.0
2005-10-13 14:20:00,88.638,88.642,88.611,88.611,340999998.0
2005-10-13 14:21:00,88.623,88.623,88.594,88.608,204900000.0
2005-10-13 14:22:00,88.614,88.631,88.598,88.608,123300000.0
2005-10-13 14:23:00,88.626,88.637,88.605,88.608,269200001.0
2005-10-13 14:24:00,88.63,88.643,88.613,88.619,135999998.0
2005-10-13 14:25:00,88.638,88.658,88.626,88.644,189599996.0
2005-10-13 14:26:00,88.63,88.65,88.61,88.645,253300005.0
2005-10-13 14:27:00,88.655,88.655,88.635,88.645,329500002.0
2005-10-13 14:28:00,88.621,88.653,88.613,88.653,234500002.0
2005-10-13 14:29:00,88.672,88.673,88.629,88.633,303700000.0
2005-10-13 14:30:00,88.619,88.644,88.582,88.598,224899998.0
2005-10-13 14:31:00,88.566,88.588,88.519,88.571,363200000.0
2005-10-13 14:32:00,88.596,88.614,88.581,88.586,219500002.0
2005-10-13 14:33:00,88.613,88.622,88.591,88.602,193699999.0
2005-10-13 14:34:00,88.625,88.635,88.567,88.567,179200000.0
2005-10-13 14:35:00,88.559,88.585,88.551,88.585,215299998.0
2005-10-13 14:36:00,88.552,88.59,88.552,88.59,188800000.0
2005-10-13 14:37:00,88.571,88.592,88.543,88.553,137300003.0
2005-10-13 14:38:00,88.547,88.548,88.516,88.536,399300001.0
2005-10-13 14:39:00,88.527,88.54,88.507,88.53,277499997.0
2005-10-13 14:40:00,88.519,88.551,88.519,88.551,163699997.0
2005-10-13 14:41:00,88.537,88.56,88.523,88.54,149600000.0
2005-10-13 14:42:00,88.547,88.565,88.535,88.547,314900000.0
2005-10-13 14:43:00,88.547,88.567,88.534,88.565,235099994.0
2005-10-13 14:44:00,88.551,88.568,88.529,88.557,263899997.0
2005-10-13 14:45:00,88.555,88.566,88.543,88.555,252699998.0
2005-10-13 14:46:00,88.525,88.559,88.525,88.559,196200002.0
2005-10-13 14:47:00,88.544,88.544,88.496,88.508,167199999.0
2005-10-13 14:48:00,88.522,88.543,88.518,88.539,314500001.0
2005-10-13 14:49:00,88.522,88.546,88.512,88.532,178700002.0
2005-10-13 14:50:00,88.508,88.534,88.497,88.507,316700002.0
2005-10-13 14:51:00,88.497,88.51,88.479,88.498,213000000.0
2005-10-13 14:52:00,88.487,88.487,88.428,88.444,333699997.0
2005-10-13 14:53:00,88.435,88.45,88.417,88.428,238900000.0
2005-10-13 14:54:00,88.426,88.443,88.402,88.411,307299996.0
2005-10-13 14:55:00,88.418,88.438,88.405,88.417,183999998.0
2005-10-13 14:56:00,88.405,88.423,88.391,88.416,322399997.0
2005-10-13 14:57:00,88.416,88.43,88.394,88.412,248100001.0
2005-10-13 14:58:00,88.418,88.431,88.397,88.407,350799995.0
2005-10-13 14:59:00,88.388,88.425,88.371,88.419,225000002.0
2005-10-13 15:00:00,88.423,88.423,88.398,88.398,200499996.0
2005-10-13 15:01:00,88.419,88.435,88.415,88.433,164799995.0
2005-10-13 15:02:00,88.423,88.442,88.417,88.43,284399995.0
2005-10-13 15:03:00,88.401,88.428,88.394,88.412,278599998.0
2005-10-13 15:04:00,88.409,88.448,88.409,88.441,136300000.0
2005-10-13 15:05:00,88.449,88.451,88.426,88.444,186499999.0
2005-10-13 15:06:00,88.446,88.45,88.423,88.45,198199999.0
2005-10-13 15:07:00,88.442,88.465,88.437,88.448,185299999.0
2005-10-13 15:08:00,88.462,88.469,88.442,88.448,156299997.0
2005-10-13 15:09:00,88.473,88.487,88.457,88.458,279999999.0
2005-10-13 15:10:00,88.444,88.444,88.429,88.444,36399999.0
2005-10-13 15:11:00,88.44,88.453,88.427,88.438,68600001.0
2005-10-13 15:12:00,88.462,88.462,88.434,88.444,194400001.0
2005-10-13 15:13:00,88.429,88.445,88.423,88.442,258300002.0
2005-10-13 15:14:00,88.439,88.452,88.43,88.43,232200000.0
2005-10-13 15:15:00,88.43,88.455,88.404,88.44,242299999.0
2005-10-13 15:16:00,88.44,88.475,88.44,88.473,247900002.0
2005-10-13 15:17:00,88.475,88.482,88.458,88.465,362599997.0
2005-10-13 15:18:00,88.447,88.463,88.441,88.452,195499997.0
2005-10-13 15:19:00,88.457,88.457,88.42,88.421,285900000.0
2005-10-13 15:20:00,88.443,88.451,88.416,88.426,294100002.0
2005-10-13 15:21:00,88.421,88.442,88.412,88.442,87199997.0
2005-10-13 15:22:00,88.436,88.448,88.381,88.432,241399998.0
2005-10-13 15:23:00,88.429,88.448,88.422,88.435,214899999.0
2005-10-13 15:24:00,88.426,88.438,88.411,88.427,234400000.0
2005-10-13 15:25:00,88.435,88.435,88.408,88.417,161300003.0
2005-10-13 15:26:00,88.423,88.428,88.399,88.411,295199996.0
2005-10-13 15:27:00,88.429,88.447,88.414,88.428,319700002.0
2005-10-13 15:28:00,88.418,88.433,88.405,88.423,234999999.0
2005-10-13 15:29:00,88.4,88.424,88.4,88.417,174100000.0
2005-10-13 15:30:00,88.4,88.415,88.388,88.411,135099997.0
2005-10-13 15:31:00,88.396,88.43,88.396,88.408,330399996.0
2005-10-13 15:32:00,88.414,88.414,88.384,88.397,196199999.0
2005-10-13 15:33:00,88.397,88.397,88.369,88.369,104999997.0
2005-10-13 15:34:00,88.38,88.396,88.358,88.379,325499995.0
2005-10-13 15:35:00,88.382,88.393,88.366,88.387,264800005.0
2005-10-13 15:36:00,88.38,88.404,88.37,88.378,181900000.0
2005-10-13 15:37:00,88.387,88.398,88.37,88.38,143199996.0
2005-10-13 15:38:00,88.398,88.41,88.379,88.39,232900000.0
2005-10-13 15:39:00,88.414,88.421,88.385,88.385,167399995.0
2005-10-13 15:40:00,88.384,88.407,88.38,88.397,281399996.0
2005-10-13 15:41:00,88.4,88.408,88.384,88.39,182499998.0
2005-10-13 15:42:00,88.409,88.427,88.398,88.4,254600001.0
2005-10-13 15:43:00,88.387,88.406,88.381,88.385,134500000.0
2005-10-13 15:44:00,88.377,88.406,88.374,88.4,216899999.0
2005-10-13 15:45:00,88.402,88.412,88.386,88.39,250699997.0
2005-10-13 15:46:00,88.402,88.402,88.38,88.381,263599998.0
2005-10-13 15:47:00,88.388,88.409,88.372,88.383,313900005.0
2005-10-13 15:48:00,88.39,88.39,88.366,88.366,166500001.0
2005-10-13 15:49:00,88.374,88.384,88.356,88.361,232400001.0
2005-10-13 15:50:00,88.357,88.382,88.357,88.382,69000001.0
2005-10-13 15:51:00,88.392,88.408,88.383,88.384,373500001.0
2005-10-13 15:52:00,88.393,88.402,88.371,88.385,292999999.0
2005-10-13 15:53:00,88.383,88.394,88.36,88.387,220000001.0
2005-10-13 15:54:00,88.348,88.373,88.315,88.339,114000000.0
2005-10-13 15:55:00,88.36,88.395,88.36,88.395,133100001.0
2005-10-13 15:56:00,88.402,88.402,88.366,88.374,67400000.0
2005-10-13 15:57:00,88.38,88.38,88.359,88.369,364399997.0
2005-10-13 15:58:00,88.353,88.374,88.344,88.344,310199997.0
2005-10-13 15:59:00,88.362,88.362,88.327,88.345,253500003.0
2005-10-13 16:00:00,88.348,88.361,88.328,88.347,193000001.0
2005-10-13 16:01:00,88.341,88.374,88.341,88.374,103100000.0
2005-10-13 16:02:00,88.378,88.387,88.351,88.369,211399998.0
2005-10-13 16:03:00,88.384,88.384,88.364,88.364,55299999.0
2005-10-13 16:04:00,88.357,88.383,88.348,88.348,241499997.0
2005-10-13 16:05:00,88.367,88.369,88.347,88.353,216300000.0
2005-10-13 16:06:00,88.36,88.378,88.347,88.378,210700000.0
2005-10-13 16:07:00,88.352,88.37,88.343,88.362,167699997.0
2005-10-13 16:08:00,88.361,88.373,88.353,88.368,169599998.0
2005-10-13 16:09:00,88.348,88.371,88.34,88.341,230899997.0
2005-10-13 16:10:00,88.343,88.365,88.337,88.355,333199997.0
2005-10-13 16:11:00,88.347,88.366,88.347,88.366,110200000.0
2005-10-13 16:12:00,88.365,88.365,88.342,88.352,64400000.0
2005-10-13 16:13:00,88.351,88.375,88.317,88.368,317200001.0
2005-10-13 16:14:00,88.351,88.366,88.341,88.363,188699999.0
2005-10-13 16:15:00,88.344,88.356,88.324,88.336,228699998.0
2005-10-13 16:16:00,88.338,88.338,88.308,88.308,189599999.0
2005-10-13 16:17:00,88.327,88.331,88.287,88.287,183799999.0
2005-10-13 16:18:00,88.321,88.351,88.321,88.34,295899999.0
2005-10-13 16:19:00,88.335,88.35,88.325,88.338,296200001.0
2005-10-13 16:20:00,88.324,88.342,88.312,88.339,272900001.0
2005-10-13 16:21:00,88.319,88.334,88.308,88.329,190399997.0
2005-10-13 16:22:00,88.318,88.33,88.306,88.322,234799998.0
2005-10-13 16:23:00,88.3,88.32,88.293,88.315,333300000.0
2005-10-13 16:24:00,88.309,88.32,88.301,88.317,238000000.0
2005-10-13 16:25:00,88.316,88.316,88.285,88.285,246999997.0
2005-10-13 16:26:00,88.273,88.303,88.273,88.295,77899998.0
2005-10-13 16:27:00,88.286,88.287,88.256,88.283,183399997.0
2005-10-13 16:28:00,88.291,88.298,88.278,88.282,114900002.0
2005-10-13 16:29:00,88.29,88.305,88.27,88.271,289099997.0
2005-10-13 16:30:00,88.281,88.303,88.281,88.303,116399999.0
2005-10-13 16:31:00,88.307,88.31,88.279,88.296,325599996.0
2005-10-13 16:32:00,88.292,88.32,88.291,88.296,320799998.0
2005-10-13 16:33:00,88.309,88.324,88.296,88.301,196299998.0
2005-10-13 16:34:00,88.306,88.328,88.291,88.305,122899998.0
2005-10-13 16:35:00,88.333,88.354,88.331,88.345,235400000.0
2005-10-13 16:36:00,88.34,88.354,88.314,88.314,336999994.0
2005-10-13 16:37:00,88.306,88.339,88.302,88.319,229800001.0
2005-10-13 16:38:00,88.309,88.332,88.309,88.327,236999998.0
2005-10-13 16:39:00,88.325,88.337,88.311,88.324,51600000.0
2005-10-13 16:40:00,88.337,88.351,88.329,88.33,160700000.0
2005-10-13 16:41:00,88.344,88.363,88.332,88.351,125499999.0
2005-10-13 16:42:00,88.352,88.387,88.336,88.372,273499994.0
2005-10-13 16:43:00,88.356,88.403,88.356,88.393,257999999.0
2005-10-13 16:44:00,88.394,88.399,88.368,88.381,163000001.0
2005-10-13 16:45:00,88.423,88.423,88.399,88.421,366800002.0
2005-10-13 16:46:00,88.427,88.437,88.415,88.42,142500002.0
2005-10-13 16:47:00,88.437,88.444,88.421,88.436,200999997.0
2005-10-13 16:48:00,88.443,88.468,88.428,88.44,185600001.0
2005-10-13 16:49:00,88.426,88.447,88.426,88.439,349799998.0
2005-10-13 16:50:00,88.438,88.453,88.431,88.441,173600000.0
2005-10-13 16:51:00,88.444,88.444,88.42,88.429,223799999.0
2005-10-13 16:52:00,88.42,88.458,88.42,88.444,165699999.0
2005-10-13 16:53:00,88.455,88.466,88.437,88.444,243899998.0
2005-10-13 16:54:00,88.455,88.456,88.428,88.428,184699999.0
2005-10-13 16:55:00,88.439,88.455,88.423,88.423,232899999.0
2005-10-13 16:56:00,88.442,88.467,88.439,88.456,332600000.0
2005-10-13 16:57:00,88.46,88.468,88.442,88.468,210800000.0
2005-10-13 16:58:00,88.438,88.459,88.432,88.438,264299998.0
2005-10-13 16:59:00,88.424,88.455,88.419,88.431,211400002.0
2005-10-13 17:00:00,88.428,88.447,88.412,88.42,217600003.0
2005-10-13 17:01:00,88.419,88.456,88.41,88.456,141099999.0
2005-10-13 17:02:00,88.455,88.461,88.435,88.443,161900000.0
2005-10-13 17:03:00,88.456,88.459,88.436,88.438,264499998.0
2005-10-13 17:04:00,88.459,88.459,88.439,88.44,175599999.0
2005-10-13 17:05:00,88.476,88.494,88.458,88.458,146700000.0
2005-10-13 17:06:00,88.474,88.497,88.463,88.469,178999998.0
2005-10-13 17:07:00,88.478,88.495,88.475,88.488,168900000.0
2005-10-13 17:08:00,88.477,88.493,88.469,88.478,285000001.0
2005-10-13 17:09:00,88.482,88.494,88.461,88.484,176899998.0
2005-10-13 17:10:00,88.467,88.495,88.464,88.495,253800000.0
2005-10-13 17:11:00,88.498,88.498,88.468,88.478,177700000.0
2005-10-13 17:12:00,88.474,88.5,88.472,88.494,243900001.0
2005-10-13 17:13:00,88.49,88.503,88.466,88.5,228299999.0
2005-10-13 17:14:00,88.484,88.506,88.474,88.506,308200004.0
2005-10-13 17:15:00,88.496,88.504,88.478,88.478,172999999.0
2005-10-13 17:16:00,88.471,88.491,88.465,88.483,77500000.0
2005-10-13 17:17:00,88.482,88.484,88.459,88.465,267800003.0
2005-10-13 17:18:00,88.447,88.463,88.442,88.46,221900000.0
2005-10-13 17:19:00,88.45,88.464,88.432,88.461,208799999.0
2005-10-13 17:20:00,88.463,88.491,88.45,88.475,171000000.0
2005-10-13 17:21:00,88.508,88.518,88.485,88.513,280200000.0
2005-10-13 17:22:00,88.519,88.523,88.5,88.5,208500002.0
2005-10-13 17:23:00,88.521,88.521,88.483,88.497,159999999.0
2005-10-13 17:24:00,88.481,88.51,88.477,88.51,175700000.0
2005-10-13 17:25:00,88.496,88.5,88.47,88.481,150400000.0
2005-10-13 17:26:00,88.492,88.505,88.48,88.495,226499997.0
2005-10-13 17:27:00,88.492,88.5,88.475,88.475,187400000.0
2005-10-13 17:28:00,88.483,88.495,88.474,88.495,156999999.0
2005-10-13 17:29:00,88.501,88.523,88.491,88.496,260200002.0
2005-10-13 17:30:00,88.502,88.515,88.487,88.49,286700000.0
2005-10-13 17:31:00,88.488,88.514,88.488,88.503,215899997.0
2005-10-13 17:32:00,88.497,88.511,88.479,88.511,307900003.0
2005-10-13 17:33:00,88.494,88.516,88.486,88.486,280600000.0
2005-10-13 17:34:00,88.509,88.522,88.502,88.506,152799998.0
2005-10-13 17:35:00,88.504,88.517,88.495,88.512,232600000.0
2005-10-13 17:36:00,88.515,88.532,88.509,88.523,219799999.0
2005-10-13 17:37:00,88.5,88.519,88.48,88.51,289200000.0
2005-10-13 17:38:00,88.524,88.53,88.512,88.526,205200002.0
2005-10-13 17:39:00,88.517,88.533,88.517,88.533,74500000.0
2005-10-13 17:40:00,88.512,88.536,88.512,88.533,296400003.0
2005-10-13 17:41:00,88.535,88.535,88.507,88.515,189599996.0
2005-10-13 17:42:00,88.507,88.524,88.501,88.517,277500003.0
2005-10-13 17:43:00,88.502,88.522,88.484,88.508,245699998.0
2005-10-13 17:44:00,88.511,88.512,88.481,88.492,222999997.0
2005-10-13 17:45:00,88.503,88.507,88.485,88.485,304399998.0
2005-10-13 17:46:00,88.495,88.495,88.471,88.471,48599999.0
2005-10-13 17:47:00,88.479,88.498,88.476,88.489,305800003.0
2005-10-13 17:48:00,88.5,88.5,88.483,88.497,130800001.0
2005-10-13 17:49:00,88.471,88.508,88.47,88.49,370600000.0
2005-10-13 17:50:00,88.495,88.5,88.474,88.487,143600000.0
2005-10-13 17:51:00,88.495,88.501,88.479,88.483,266100002.0
2005-10-13 17:52:00,88.476,88.499,88.474,88.499,199399998.0
2005-10-13 17:53:00,88.477,88.507,88.452,88.482,196399997.0
2005-10-13 17:54:00,88.483,88.498,88.469,88.492,303099999.0
2005-10-13 17:55:00,88.48,88.494,88.468,88.493,291799996.0
2005-10-13 17:56:00,88.504,88.509,88.478,88.489,282899998.0
2005-10-13 17:57:00,88.498,88.515,88.486,88.502,273299994.0
2005-10-13 17:58:00,88.474,88.504,88.474,88.502,81199999.0
2005-10-13 17:59:00,88.495,88.52,88.495,88.52,189499997.0
2005-10-13 18:00:00,88.522,88.532,88.509,88.527,272200001.0
2005-10-13 18:01:00,88.5,88.535,88.5,88.525,1889299989.0
2005-10-13 18:02:00,88.54,88.54,88.52,88.52,1699999987.0
2005-10-13 18:03:00,88.53,88.53,88.51,88.52,1699999987.0
2005-10-13 18:04:00,88.53,88.53,88.52,88.53,1699999987.0
2005-10-13 18:05:00,88.52,88.53,88.52,88.53,1699999987.0
2005-10-13 18:06:00,88.52,88.53,88.52,88.53,1699999987.0
2005-10-13 18:07:00,88.52,88.53,88.52,88.52,1699999987.0
2005-10-13 18:08:00,88.51,88.52,88.51,88.52,1699999987.0
2005-10-13 18:09:00,88.51,88.53,88.51,88.53,1699999987.0
2005-10-13 18:10:00,88.518,88.52,88.485,88.494,1699999987.0
2005-10-13 18:11:00,88.491,88.552,88.491,88.552,1037199989.0
2005-10-13 18:12:00,88.554,88.583,88.544,88.563,1493700004.0
2005-10-13 18:13:00,88.554,88.587,88.542,88.55,1837799998.0
2005-10-13 18:14:00,88.54,88.58,88.54,88.55,1163499999.0
2005-10-13 18:15:00,88.56,88.56,88.53,88.54,1163499999.0
2005-10-13 18:16:00,88.53,88.55,88.53,88.53,1163499999.0
2005-10-13 18:17:00,88.506,88.54,88.504,88.522,1163499999.0
2005-10-13 18:18:00,88.512,88.537,88.49,88.496,1106799996.0
2005-10-13 18:19:00,88.496,88.524,88.495,88.518,1954199998.0
2005-10-13 18:20:00,88.503,88.535,88.488,88.498,2095400009.0
2005-10-13 18:21:00,88.506,88.511,88.471,88.493,1924399992.0
2005-10-13 18:22:00,88.5,88.511,88.464,88.502,1288599995.0
2005-10-13 18:23:00,88.52,88.52,88.5,88.5,2049499988.0
2005-10-13 18:24:00,88.49,88.5,88.44,88.49,2049499988.0
2005-10-13 18:25:00,88.48,88.51,88.46,88.5,2049499988.0
2005-10-13 18:26:00,88.499,88.523,88.484,88.495,2049499988.0
2005-10-13 18:27:00,88.492,88.531,88.492,88.527,1450999997.0
2005-10-13 18:28:00,88.517,88.522,88.484,88.505,1585499992.0
2005-10-13 18:29:00,88.513,88.532,88.49,88.516,1301400002.0
2005-10-13 18:30:00,88.531,88.547,88.504,88.532,1101900001.0
2005-10-13 18:31:00,88.545,88.582,88.536,88.557,1368199989.0
2005-10-13 18:32:00,88.57,88.58,88.536,88.553,1807199994.0
2005-10-13 18:33:00,88.58,88.59,88.56,88.56,1793899992.0
2005-10-13 18:34:00,88.55,88.594,88.549,88.588,1793899992.0
2005-10-13 18:35:00,88.61,88.68,88.6,88.673,1700499994.0
2005-10-13 18:36:00,88.66,88.702,88.653,88.678,595899999.0
2005-10-13 18:37:00,88.686,88.71,88.668,88.684,1112999999.0
2005-10-13 18:38:00,88.661,88.691,88.648,88.666,833099998.0
2005-10-13 18:39:00,88.696,88.72,88.682,88.682,913900000.0
2005-10-13 18:40:00,88.683,88.734,88.683,88.721,1781499991.0
2005-10-13 18:41:00,88.703,88.724,88.693,88.709,709400000.0
2005-10-13 18:42:00,88.689,88.719,88.674,88.688,1192899999.0
2005-10-13 18:43:00,88.667,88.69,88.657,88.678,507499996.0
2005-10-13 18:44:00,88.682,88.684,88.647,88.647,708799997.0
2005-10-13 18:45:00,88.656,88.693,88.656,88.689,690399998.0
2005-10-13 18:46:00,88.691,88.691,88.664,88.666,819499999.0
2005-10-13 18:47:00,88.678,88.69,88.665,88.672,440599996.0
2005-10-13 18:48:00,88.685,88.691,88.656,88.674,423999999.0
2005-10-13 18:49:00,88.679,88.683,88.648,88.665,846399996.0
2005-10-13 18:50:00,88.683,88.717,88.668,88.684,966399996.0
2005-10-13 18:51:00,88.683,88.706,88.676,88.689,1180699998.0
2005-10-13 18:52:00,88.692,88.706,88.672,88.68,1136699996.0
2005-10-13 18:53:00,88.708,88.735,88.7,88.72,1407700005.0
2005-10-13 18:54:00,88.718,88.735,88.702,88.72,1367199995.0
2005-10-13 18:55:00,88.729,88.74,88.717,88.719,1560999994.0
2005-10-13 18:56:00,88.732,88.732,88.707,88.713,283699995.0
2005-10-13 18:57:00,88.712,88.734,88.709,88.724,368399999.0
2005-10-13 18:58:00,88.71,88.735,88.699,88.707,936299997.0
2005-10-13 18:59:00,88.696,88.718,88.673,88.698,1176700010.0
2005-10-13 19:00:00,88.705,88.722,88.699,88.719,368899999.0
2005-10-13 19:01:00,88.724,88.739,88.694,88.694,628200004.0
2005-10-13 19:02:00,88.717,88.732,88.705,88.714,218299998.0
2005-10-13 19:03:00,88.716,88.732,88.705,88.705,409799993.0
2005-10-13 19:04:00,88.711,88.733,88.707,88.719,599700001.0
2005-10-13 19:05:00,88.699,88.723,88.694,88.708,539299995.0
2005-10-13 19:06:00,88.705,88.716,88.684,88.687,1221599995.0
2005-10-13 19:07:00,88.708,88.735,88.702,88.72,1097399995.0
2005-10-13 19:08:00,88.705,88.746,88.705,88.732,1644700007.0
2005-10-13 19:09:00,88.73,88.739,88.702,88.718,989999995.0
2005-10-13 19:10:00,88.732,88.732,88.692,88.709,233099998.0
2005-10-13 19:11:00,88.718,88.724,88.702,88.705,669699997.0
2005-10-13 19:12:00,88.707,88.734,88.707,88.734,227500001.0
2005-10-13 19:13:00,88.719,88.741,88.709,88.727,333600003.0
2005-10-13 19:14:00,88.732,88.743,88.717,88.719,518800003.0
2005-10-13 19:15:00,88.712,88.733,88.704,88.728,1051500007.0
2005-10-13 19:16:00,88.726,88.739,88.707,88.72,526000001.0
2005-10-13 19:17:00,88.722,88.745,88.708,88.745,856599998.0
2005-10-13 19:18:00,88.719,88.745,88.713,88.73,641999994.0
2005-10-13 19:19:00,88.704,88.741,88.704,88.728,1212999997.0
2005-10-13 19:20:00,88.722,88.736,88.694,88.72,867399999.0
2005-10-13 19:21:00,88.714,88.732,88.696,88.716,834100001.0
2005-10-13 19:22:00,88.72,88.72,88.686,88.702,164300002.0
2005-10-13 19:23:00,88.693,88.702,88.672,88.674,1640599988.0
2005-10-13 19:24:00,88.698,88.716,88.685,88.704,772300000.0
2005-10-13 19:25:00,88.716,88.745,88.708,88.721,1060099987.0
2005-10-13 19:26:00,88.741,88.752,88.705,88.705,1735199992.0
2005-10-13 19:27:00,88.735,88.735,88.704,88.71,1393699999.0
2005-10-13 19:28:00,88.735,88.739,88.71,88.723,952199997.0
2005-10-13 19:29:00,88.753,88.753,88.714,88.722,312200000.0
2005-10-13 19:30:00,88.73,88.741,88.704,88.723,1407699997.0
2005-10-13 19:31:00,88.724,88.736,88.704,88.723,578599999.0
2005-10-13 19:32:00,88.726,88.745,88.714,88.736,985900004.0
2005-10-13 19:33:00,88.731,88.761,88.73,88.759,568399994.0
2005-10-13 19:34:00,88.754,88.766,88.736,88.737,1139699999.0
2005-10-13 19:35:00,88.719,88.742,88.703,88.728,913500000.0
2005-10-13 19:36:00,88.705,88.731,88.697,88.726,760500000.0
2005-10-13 19:37:00,88.735,88.744,88.714,88.714,212699999.0
2005-10-13 19:38:00,88.715,88.745,88.712,88.743,850699994.0
2005-10-13 19:39:00,88.74,88.742,88.707,88.714,638199998.0
2005-10-13 19:40:00,88.717,88.741,88.711,88.73,775399991.0
2005-10-13 19:41:00,88.729,88.799,88.729,88.798,999499998.0
2005-10-13 19:42:00,88.802,88.811,88.775,88.795,837899998.0
2005-10-13 19:43:00,88.819,88.837,88.806,88.815,507799997.0
2005-10-13 19:44:00,88.793,88.817,88.776,88.793,779599996.0
2005-10-13 19:45:00,88.78,88.783,88.76,88.771,342599998.0
2005-10-13 19:46:00,88.759,88.784,88.755,88.773,487599994.0
2005-10-13 19:47:00,88.755,88.772,88.743,88.763,314499996.0
2005-10-13 19:48:00,88.737,88.754,88.724,88.734,1051799996.0
2005-10-13 19:49:00,88.718,88.748,88.71,88.743,813600001.0
2005-10-13 19:50:00,88.73,88.761,88.73,88.75,615599999.0
2005-10-13 19:51:00,88.735,88.772,88.735,88.77,519300003.0
2005-10-13 19:52:00,88.77,88.775,88.741,88.741,354600000.0
2005-10-13 19:53:00,88.742,88.767,88.737,88.756,784499997.0
2005-10-13 19:54:00,88.751,88.779,88.742,88.774,731299996.0
2005-10-13 19:55:00,88.774,88.8,88.769,88.8,241500000.0
2005-10-13 19:56:00,88.805,88.805,88.766,88.773,594399995.0
2005-10-13 19:57:00,88.787,88.807,88.763,88.792,635399997.0
2005-10-13 19:58:00,88.805,88.81,88.781,88.792,1148399989.0
2005-10-13 19:59:00,88.78,88.795,88.76,88.783,803099997.0
2005-10-13 20:00:00,88.772,88.792,88.772,88.787,438300004.0
2005-10-13 20:01:00,88.789,88.794,88.762,88.764,565099994.0
2005-10-13 20:02:00,88.758,88.783,88.749,88.774,614800003.0
2005-10-13 20:03:00,88.772,88.782,88.742,88.744,423399999.0
2005-10-13 20:04:00,88.746,88.759,88.733,88.758,573999999.0
2005-10-13 20:05:00,88.76,88.767,88.744,88.755,470800002.0
2005-10-13 20:06:00,88.74,88.767,88.727,88.747,532800000.0
2005-10-13 20:07:00,88.76,88.765,88.738,88.741,383699999.0
2005-10-13 20:08:00,88.753,88.777,88.745,88.777,626200004.0
2005-10-13 20:09:00,88.772,88.798,88.766,88.785,456400001.0
2005-10-13 20:10:00,88.793,88.798,88.773,88.774,604999996.0
2005-10-13 20:11:00,88.773,88.807,88.762,88.803,1472799990.0
2005-10-13 20:12:00,88.805,88.822,88.782,88.789,1410399995.0
2005-10-13 20:13:00,88.786,88.798,88.77,88.787,797499998.0
2005-10-13 20:14:00,88.784,88.793,88.749,88.767,486499998.0
2005-10-13 20:15:00,88.785,88.795,88.766,88.77,898899999.0
2005-10-13 20:16:00,88.792,88.797,88.762,88.764,1487199992.0
2005-10-13 20:17:00,88.783,88.794,88.766,88.77,284699999.0
2005-10-13 20:18:00,88.774,88.787,88.763,88.782,278599999.0
2005-10-13 20:19:00,88.776,88.805,88.77,88.795,1427600007.0
2005-10-13 20:20:00,88.785,88.802,88.768,88.768,1560000000.0
2005-10-13 20:21:00,88.784,88.787,88.762,88.764,548799993.0
2005-10-13 20:22:00,88.77,88.786,88.752,88.765,932000004.0
2005-10-13 20:23:00,88.773,88.786,88.752,88.772,904799997.0
2005-10-13 20:24:00,88.772,88.772,88.752,88.756,533100005.0
2005-10-13 20:25:00,88.752,88.777,88.733,88.753,718400004.0
2005-10-13 20:26:00,88.755,88.767,88.735,88.735,432600001.0
2005-10-13 20:27:00,88.757,88.757,88.723,88.736,1116100001.0
2005-10-13 20:28:00,88.749,88.768,88.731,88.756,2043199998.0
2005-10-13 20:29:00,88.75,88.77,88.75,88.77,1778899993.0
2005-10-13 20:30:00,88.76,88.776,88.746,88.763,1778899993.0
2005-10-13 20:31:00,88.732,88.745,88.708,88.711,1501799988.0
2005-10-13 20:32:00,88.77,88.77,88.77,88.77,675799995.0
2005-10-13 20:33:00,88.774,88.78,88.745,88.761,675799995.0
2005-10-13 20:34:00,88.773,88.789,88.759,88.766,302700000.0
2005-10-13 20:35:00,88.783,88.783,88.758,88.758,617800003.0
2005-10-13 20:36:00,88.785,88.79,88.761,88.774,527700001.0
2005-10-13 20:37:00,88.786,88.789,88.752,88.762,440299993.0
2005-10-13 20:38:00,88.78,88.785,88.75,88.762,1694400002.0
2005-10-13 20:39:00,88.765,88.794,88.763,88.777,1109499998.0
2005-10-13 20:40:00,88.759,88.786,88.755,88.78,1667499979.0
2005-10-13 20:41:00,88.755,88.783,88.752,88.773,959299998.0
2005-10-13 20:42:00,88.774,88.782,88.752,88.752,918299999.0
2005-10-13 20:43:00,88.775,88.786,88.758,88.76,566299992.0
2005-10-13 20:44:00,88.784,88.791,88.761,88.766,1118699996.0
2005-10-13 20:45:00,88.748,88.773,88.734,88.752,919499995.0
2005-10-13 20:46:00,88.73,88.76,88.727,88.749,926100006.0
2005-10-13 20:47:00,88.755,88.779,88.739,88.755,1273199992.0
2005-10-13 20:48:00,88.77,88.793,88.765,88.779,705799993.0
2005-10-13 20:49:00,88.778,88.778,88.75,88.765,736299998.0
2005-10-13 20:50:00,88.749,88.783,88.746,88.77,973200001.0
2005-10-13 20:51:00,88.775,88.797,88.749,88.772,696399996.0
2005-10-13 20:52:00,88.789,88.819,88.789,88.814,684699995.0
2005-10-13 20:53:00,88.812,88.818,88.794,88.802,1397899990.0
2005-10-13 20:54:00,88.788,88.804,88.775,88.792,286599997.0
2005-10-13 20:55:00,88.778,88.8,88.769,88.785,1140000005.0
2005-10-13 20:56:00,88.799,88.817,88.78,88.792,979299996.0
2005-10-13 20:57:00,88.789,88.815,88.783,88.806,1201399994.0
2005-10-13 20:58:00,88.8,88.81,88.79,88.8,1986699985.0
2005-10-13 20:59:00,88.783,88.813,88.763,88.797,1986699985.0
2005-10-13 21:00:00,88.776,88.801,88.764,88.778,2083899994.0
2005-10-13 21:01:00,88.79,88.81,88.79,88.79,829000002.0
2005-10-13 21:02:00,88.792,88.792,88.761,88.774,829000002.0
2005-10-13 21:03:00,88.777,88.777,88.75,88.75,491699998.0
2005-10-13 21:04:00,88.756,88.77,88.704,88.704,436500000.0
2005-10-13 21:05:00,88.74,88.77,88.739,88.77,467700001.0
2005-10-13 21:06:00,88.754,88.785,88.754,88.78,627999999.0
2005-10-13 21:07:00,88.758,88.784,88.755,88.777,811800003.0
2005-10-13 21:08:00,88.759,88.787,88.756,88.773,402499999.0
2005-10-13 21:09:00,88.778,88.786,88.756,88.76,469099996.0
2005-10-13 21:10:00,88.777,88.781,88.757,88.76,342000000.0
2005-10-13 21:11:00,88.756,88.773,88.752,88.773,356399993.0
2005-10-13 21:12:00,88.772,88.79,88.753,88.79,470899994.0
2005-10-13 21:13:00,88.774,88.798,88.774,88.791,889600000.0
2005-10-13 21:14:00,88.796,88.81,88.782,88.807,966399997.0
2005-10-13 21:15:00,88.807,88.808,88.781,88.781,1040999992.0
2005-10-13 21:16:00,88.796,88.811,88.779,88.785,544199996.0
2005-10-13 21:17:00,88.807,88.807,88.771,88.78,1159499994.0
2005-10-13 21:18:00,88.782,88.813,88.779,88.813,667700006.0
2005-10-13 21:19:00,88.797,88.832,88.797,88.825,1124599999.0
2005-10-13 21:20:00,88.816,88.824,88.792,88.814,1619299994.0
2005-10-13 21:21:00,88.817,88.842,88.806,88.825,1688299999.0
2005-10-13 21:22:00,88.811,88.833,88.801,88.818,1514400000.0
2005-10-13 21:23:00,88.815,88.835,88.803,88.824,825499998.0
2005-10-13 21:24:00,88.815,88.83,88.805,88.829,794099992.0
2005-10-13 21:25:00,88.825,88.83,88.803,88.809,1206499993.0
2005-10-13 21:26:00,88.811,88.835,88.81,88.825,571200005.0
2005-10-13 21:27:00,88.828,88.848,88.816,88.827,514400000.0
2005-10-13 21:28:00,88.836,88.855,88.835,88.85,309400005.0
2005-10-13 21:29:00,88.842,88.855,88.784,88.792,774999996.0
2005-10-13 21:30:00,88.775,88.809,88.766,88.808,368499994.0
2005-10-13 21:31:00,88.796,88.827,88.792,88.827,281100003.0
2005-10-13 21:32:00,88.831,88.831,88.796,88.809,1095599993.0
2005-10-13 21:33:00,88.82,88.824,88.801,88.822,172200000.0
2005-10-13 21:34:00,88.828,88.845,88.81,88.83,494199996.0
2005-10-13 21:35:00,88.832,88.846,88.821,88.844,335099997.0
2005-10-13 21:36:00,88.814,88.838,88.811,88.822,123500000.0
2005-10-13 21:37:00,88.793,88.835,88.793,88.827,462200008.0
2005-10-13 21:38:00,88.807,88.83,88.807,88.825,447099998.0
2005-10-13 21:39:00,88.824,88.835,88.803,88.827,345099998.0
2005-10-13 21:40:00,88.834,88.835,88.799,88.809,448799995.0
2005-10-13 21:41:00,88.823,88.823,88.784,88.784,341000000.0
2005-10-13 21:42:00,88.801,88.816,88.78,88.8,646899994.0
2005-10-13 21:43:00,88.808,88.808,88.775,88.786,613200000.0
2005-10-13 21:44:00,88.803,88.811,88.774,88.784,1391499999.0
2005-10-13 21:45:00,88.786,88.798,88.764,88.774,1014399988.0
2005-10-13 21:46:00,88.773,88.797,88.762,88.781,533500000.0
2005-10-13 21:47:00,88.774,88.808,88.774,88.795,881699995.0
2005-10-13 21:48:00,88.803,88.808,88.786,88.789,207699998.0
2005-10-13 21:49:00,88.793,88.808,88.77,88.786,770900002.0
2005-10-13 21:50:00,88.787,88.794,88.769,88.777,282099996.0
2005-10-13 21:51:00,88.785,88.793,88.765,88.765,394399996.0
2005-10-13 21:52:00,88.781,88.807,88.765,88.782,580200001.0
2005-10-13 21:53:00,88.789,88.804,88.772,88.786,310599999.0
2005-10-13 21:54:00,88.787,88.789,88.768,88.77,137100001.0
2005-10-13 21:55:00,88.787,88.788,88.766,88.788,235499999.0
2005-10-13 21:56:00,88.795,88.795,88.771,88.779,682699997.0
2005-10-13 21:57:00,88.771,88.785,88.758,88.773,109699999.0
2005-10-13 21:58:00,88.785,88.785,88.768,88.776,215900002.0
2005-10-13 21:59:00,88.782,88.798,88.764,88.775,619099994.0
2005-10-13 22:00:00,88.768,88.779,88.74,88.754,800599997.0
2005-10-13 22:01:00,88.749,88.77,88.716,88.74,702299999.0
2005-10-13 22:02:00,88.738,88.756,88.723,88.723,1244100003.0
2005-10-13 22:03:00,88.744,88.768,88.729,88.749,216000004.0
2005-10-13 22:04:00,88.772,88.772,88.731,88.744,580199996.0
2005-10-13 22:05:00,88.742,88.769,88.736,88.748,291400002.0
2005-10-13 22:06:00,88.728,88.744,88.714,88.732,183400002.0
2005-10-13 22:07:00,88.736,88.743,88.719,88.727,120799998.0
2005-10-13 22:08:00,88.742,88.754,88.729,88.75,226499998.0
2005-10-13 22:09:00,88.76,88.76,88.724,88.724,322199999.0
2005-10-13 22:10:00,88.73,88.752,88.712,88.737,233000003.0
2005-10-13 22:11:00,88.725,88.75,88.7,88.71,334199995.0
2005-10-13 22:12:00,88.735,88.766,88.727,88.749,336899998.0
2005-10-13 22:13:00,88.733,88.76,88.724,88.749,506100002.0
2005-10-13 22:14:00,88.745,88.745,88.726,88.73,250400000.0
2005-10-13 22:15:00,88.734,88.763,88.734,88.752,636600004.0
2005-10-13 22:16:00,88.733,88.753,88.728,88.749,436000004.0
2005-10-13 22:17:00,88.748,88.756,88.73,88.733,132200000.0
2005-10-13 22:18:00,88.749,88.76,88.734,88.734,343099997.0
2005-10-13 22:19:00,88.74,88.757,88.721,88.74,211899995.0
2005-10-13 22:20:00,88.721,88.74,88.715,88.74,251199996.0
2005-10-13 22:21:00,88.712,88.739,88.712,88.735,86600000.0
2005-10-13 22:22:00,88.715,88.739,88.692,88.692,518699994.0
2005-10-13 22:23:00,88.72,88.741,88.72,88.736,254699999.0
2005-10-13 22:24:00,88.74,88.751,88.728,88.734,124000000.0
2005-10-13 22:25:00,88.74,88.759,88.737,88.752,226499996.0
2005-10-13 22:26:00,88.753,88.753,88.727,88.727,237699999.0
2005-10-13 22:27:00,88.741,88.757,88.732,88.747,654499994.0
2005-10-13 22:28:00,88.736,88.773,88.736,88.756,328999995.0
2005-10-13 22:29:00,88.759,88.761,88.713,88.713,319899998.0
2005-10-13 22:30:00,88.745,88.758,88.718,88.743,502500001.0
2005-10-13 22:31:00,88.753,88.753,88.732,88.737,162300000.0
2005-10-13 22:32:00,88.726,88.759,88.726,88.746,190800001.0
2005-10-13 22:33:00,88.738,88.756,88.726,88.732,460600002.0
2005-10-13 22:34:00,88.741,88.773,88.739,88.771,577200007.0
2005-10-13 22:35:00,88.778,88.778,88.756,88.759,297599998.0
2005-10-13 22:36:00,88.777,88.778,88.744,88.758,548799994.0
2005-10-13 22:37:00,88.757,88.781,88.754,88.781,163400001.0
2005-10-13 22:38:00,88.787,88.788,88.744,88.744,236300000.0
2005-10-13 22:39:00,88.757,88.769,88.744,88.75,297599997.0
2005-10-13 22:40:00,88.747,88.762,88.737,88.753,378700000.0
2005-10-13 22:41:00,88.746,88.78,88.743,88.77,322599999.0
2005-10-13 22:42:00,88.772,88.774,88.745,88.745,149399998.0
2005-10-13 22:43:00,88.746,88.761,88.72,88.75,664099998.0
2005-10-13 22:44:00,88.738,88.76,88.724,88.742,470099998.0
2005-10-13 22:45:00,88.729,88.748,88.714,88.743,484999995.0
2005-10-13 22:46:00,88.73,88.751,88.713,88.743,390299999.0
2005-10-13 22:47:00,88.73,88.751,88.724,88.751,278300000.0
2005-10-13 22:48:00,88.735,88.758,88.718,88.752,754400005.0
2005-10-13 22:49:00,88.76,88.769,88.743,88.746,461700005.0
2005-10-13 22:50:00,88.763,88.782,88.755,88.772,284699999.0
2005-10-13 22:51:00,88.77,88.782,88.745,88.773,524399994.0
2005-10-13 22:52:00,88.78,88.795,88.774,88.787,103600001.0
2005-10-13 22:53:00,88.783,88.793,88.723,88.749,371199996.0
2005-10-13 22:54:00,88.779,88.8,88.76,88.778,361000006.0
2005-10-13 22:55:00,88.79,88.798,88.765,88.767,565100000.0
2005-10-13 22:56:00,88.758,88.78,88.758,88.78,216500000.0
2005-10-13 22:57:00,88.788,88.801,88.76,88.771,231900000.0
2005-10-13 22:58:00,88.778,88.8,88.775,88.775,161400000.0
2005-10-13 22:59:00,88.771,88.772,88.694,88.716,348999998.0
2005-10-13 23:00:00,88.785,88.804,88.765,88.773,204999998.0
2005-10-13 23:01:00,88.765,88.799,88.762,88.769,233499999.0
2005-10-13 23:02:00,88.788,88.807,88.757,88.772,268300002.0
2005-10-13 23:03:00,88.774,88.792,88.745,88.765,196100005.0
2005-10-13 23:04:00,88.768,88.794,88.755,88.762,279999999.0
2005-10-13 23:05:00,88.766,88.803,88.755,88.776,273300003.0
2005-10-13 23:06:00,88.802,88.805,88.768,88.792,261199999.0
2005-10-13 23:07:00,88.767,88.794,88.746,88.769,174799998.0
2005-10-13 23:08:00,88.775,88.805,88.766,88.793,262399996.0
2005-10-13 23:09:00,88.764,88.817,88.764,88.804,288300000.0
2005-10-13 23:10:00,88.773,88.815,88.772,88.788,383700000.0
2005-10-13 23:11:00,88.795,88.801,88.77,88.776,366000001.0
2005-10-13 23:12:00,88.763,88.794,88.761,88.775,293599995.0
2005-10-13 23:13:00,88.763,88.805,88.756,88.805,131800001.0
2005-10-13 23:14:00,88.812,88.826,88.789,88.826,203600000.0
2005-10-13 23:15:00,88.822,88.839,88.79,88.793,318800001.0
2005-10-13 23:16:00,88.824,88.85,88.799,88.811,333300001.0
2005-10-13 23:17:00,88.801,88.844,88.801,88.818,197599998.0
2005-10-13 23:18:00,88.803,88.831,88.799,88.826,104100003.0
2005-10-13 23:19:00,88.808,88.832,88.791,88.807,212299998.0
2005-10-13 23:20:00,88.795,88.834,88.791,88.834,234300000.0
2005-10-13 23:21:00,88.802,88.843,88.8,88.843,273500001.0
2005-10-13 23:22:00,88.83,88.84,88.798,88.803,174700000.0
2005-10-13 23:23:00,88.816,88.835,88.8,88.81,135500000.0
2005-10-13 23:24:00,88.826,88.83,88.805,88.805,332100002.0
2005-10-13 23:25:00,88.789,88.828,88.789,88.813,261500000.0
2005-10-13 23:26:00,88.779,88.827,88.768,88.815,180400001.0
2005-10-13 23:27:00,88.804,88.825,88.798,88.825,114199998.0
2005-10-13 23:28:00,88.823,88.823,88.801,88.804,143500000.0
2005-10-13 23:29:00,88.812,88.827,88.792,88.815,379599994.0
2005-10-13 23:30:00,88.818,88.818,88.791,88.792,139399999.0
2005-10-13 23:31:00,88.805,88.805,88.785,88.792,184799999.0
2005-10-13 23:32:00,88.804,88.811,88.778,88.793,208500006.0
2005-10-13 23:33:00,88.786,88.817,88.786,88.817,156300000.0
2005-10-13 23:34:00,88.802,88.818,88.787,88.81,282099997.0
2005-10-13 23:35:00,88.806,88.809,88.758,88.786,337300000.0
2005-10-13 23:36:00,88.793,88.807,88.775,88.788,144799997.0
2005-10-13 23:37:00,88.798,88.798,88.774,88.778,194299997.0
2005-10-13 23:38:00,88.792,88.792,88.765,88.765,262899996.0
2005-10-13 23:39:00,88.788,88.794,88.772,88.772,152000000.0
2005-10-13 23:40:00,88.781,88.781,88.747,88.747,286000000.0
2005-10-13 23:41:00,88.755,88.765,88.738,88.757,157899996.0
2005-10-13 23:42:00,88.757,88.77,88.744,88.746,237699995.0
2005-10-13 23:43:00,88.763,88.783,88.753,88.783,232300001.0
2005-10-13 23:44:00,88.767,88.803,88.766,88.799,395500002.0
2005-10-13 23:45:00,88.799,88.805,88.774,88.78,164900001.0
2005-10-13 23:46:00,88.781,88.812,88.781,88.802,299299999.0
2005-10-13 23:47:00,88.79,88.799,88.774,88.785,226100003.0
2005-10-13 23:48:00,88.79,88.79,88.768,88.779,218000001.0
2005-10-13 23:49:00,88.778,88.794,88.771,88.775,234299995.0
2005-10-13 23:50:00,88.786,88.802,88.771,88.787,213500000.0
2005-10-13 23:51:00,88.793,88.795,88.772,88.774,124899998.0
2005-10-13 23:52:00,88.774,88.791,88.764,88.789,220900001.0
2005-10-13 23:53:00,88.773,88.787,88.768,88.783,180500000.0
2005-10-13 23:54:00,88.773,88.79,88.764,88.79,220600000.0
2005-10-13 23:55:00,88.733,88.778,88.733,88.766,193599999.0
2005-10-13 23:56:00,88.78,88.795,88.77,88.785,150100002.0
2005-10-13 23:57:00,88.769,88.781,88.759,88.764,220300001.0
2005-10-13 23:58:00,88.749,88.787,88.749,88.776,299800000.0
2005-10-13 23:59:00,88.777,88.8,88.777,88.8,111299999.0
2005-10-14 00:00:00,88.806,88.82,88.791,88.795,235200000.0
2005-10-14 00:01:00,88.804,88.813,88.779,88.785,226799999.0
2005-10-14 00:02:00,88.808,88.816,88.791,88.813,169300001.0
2005-10-14 00:03:00,88.815,88.825,88.805,88.812,193200003.0
2005-10-14 00:04:00,88.797,88.827,88.797,88.827,168199998.0
2005-10-14 00:05:00,88.811,88.828,88.8,88.828,269999999.0
2005-10-14 00:06:00,88.824,88.824,88.798,88.812,245999996.0
2005-10-14 00:07:00,88.818,88.825,88.788,88.788,276500002.0
2005-10-14 00:08:00,88.787,88.814,88.786,88.8,197199999.0
2005-10-14 00:09:00,88.781,88.8,88.756,88.782,184999999.0
2005-10-14 00:10:00,88.78,88.799,88.78,88.799,89799999.0
2005-10-14 00:11:00,88.787,88.807,88.775,88.804,233400000.0
2005-10-14 00:12:00,88.815,88.833,88.803,88.803,244100000.0
2005-10-14 00:13:00,88.809,88.83,88.799,88.81,155899997.0
2005-10-14 00:14:00,88.794,88.819,88.79,88.813,175399995.0
2005-10-14 00:15:00,88.81,88.817,88.796,88.796,157900000.0
2005-10-14 00:16:00,88.788,88.818,88.781,88.818,241000001.0
2005-10-14 00:17:00,88.811,88.821,88.781,88.795,111899998.0
2005-10-14 00:18:00,88.797,88.801,88.777,88.797,219799997.0
2005-10-14 00:19:00,88.785,88.804,88.781,88.802,183599997.0
2005-10-14 00:20:00,88.775,88.805,88.753,88.758,212599997.0
2005-10-14 00:21:00,88.791,88.791,88.755,88.755,161500000.0
2005-10-14 00:22:00,88.761,88.763,88.739,88.755,90900000.0
2005-10-14 00:23:00,88.764,88.792,88.757,88.772,120100001.0
2005-10-14 00:24:00,88.782,88.795,88.766,88.79,175699999.0
2005-10-14 00:25:00,88.78,88.8,88.753,88.775,256900000.0
2005-10-14 00:26:00,88.775,88.79,88.747,88.764,323900005.0
2005-10-14 00:27:00,88.79,88.793,88.749,88.752,214200000.0
2005-10-14 00:28:00,88.787,88.787,88.743,88.752,194699999.0
2005-10-14 00:29:00,88.745,88.76,88.734,88.758,228399999.0
2005-10-14 00:30:00,88.74,88.751,88.717,88.736,211800003.0
2005-10-14 00:31:00,88.752,88.752,88.728,88.733,188100002.0
2005-10-14 00:32:00,88.74,88.747,88.708,88.722,278000001.0
2005-10-14 00:33:00,88.745,88.754,88.729,88.741,216399996.0
2005-10-14 00:34:00,88.731,88.754,88.697,88.725,262099999.0
2005-10-14 00:35:00,88.734,88.749,88.716,88.732,155899999.0
2005-10-14 00:36:00,88.741,88.745,88.722,88.726,226999995.0
2005-10-14 00:37:00,88.716,88.743,88.715,88.735,247999999.0
2005-10-14 00:38:00,88.716,88.743,88.716,88.743,76800000.0
2005-10-14 00:39:00,88.731,88.752,88.727,88.747,359700002.0
2005-10-14 00:40:00,88.743,88.756,88.729,88.753,270100001.0
2005-10-14 00:41:00,88.755,88.763,88.735,88.735,196599997.0
2005-10-14 00:42:00,88.749,88.763,88.734,88.745,177000000.0
2005-10-14 00:43:00,88.77,88.781,88.748,88.752,276000002.0
2005-10-14 00:44:00,88.733,88.757,88.705,88.72,192300003.0
2005-10-14 00:45:00,88.731,88.748,88.72,88.724,161400004.0
2005-10-14 00:46:00,88.724,88.748,88.717,88.735,296899996.0
2005-10-14 00:47:00,88.7,88.717,88.688,88.712,334600002.0
2005-10-14 00:48:00,88.714,88.72,88.689,88.689,281399999.0
2005-10-14 00:49:00,88.713,88.727,88.699,88.705,286199998.0
2005-10-14 00:50:00,88.7,88.717,88.697,88.713,146399998.0
2005-10-14 00:51:00,88.687,88.719,88.684,88.719,259999997.0
2005-10-14 00:52:00,88.717,88.717,88.687,88.691,217299999.0
2005-10-14 00:53:00,88.7,88.719,88.687,88.712,335599998.0
2005-10-14 00:54:00,88.702,88.716,88.686,88.695,219600003.0
2005-10-14 00:55:00,88.695,88.722,88.695,88.72,215200004.0
2005-10-14 00:56:00,88.71,88.719,88.69,88.699,251299997.0
2005-10-14 00:57:00,88.692,88.705,88.674,88.691,241199997.0
2005-10-14 00:58:00,88.676,88.705,88.667,88.705,200399996.0
2005-10-14 00:59:00,88.717,88.731,88.707,88.731,265699995.0
2005-10-14 01:00:00,88.7,88.734,88.698,88.717,279200001.0
2005-10-14 01:01:00,88.699,88.716,88.689,88.695,275300000.0
2005-10-14 01:02:00,88.721,88.732,88.69,88.713,182399998.0
2005-10-14 01:03:00,88.724,88.733,88.71,88.712,89000000.0
2005-10-14 01:04:00,88.696,88.716,88.693,88.702,236599995.0
2005-10-14 01:05:00,88.714,88.718,88.696,88.698,56299999.0
2005-10-14 01:06:00,88.724,88.74,88.708,88.714,199200000.0
2005-10-14 01:07:00,88.732,88.746,88.709,88.709,213200004.0
2005-10-14 01:08:00,88.716,88.737,88.716,88.724,152599999.0
2005-10-14 01:09:00,88.717,88.74,88.717,88.735,122899997.0
2005-10-14 01:10:00,88.727,88.743,88.724,88.737,120199999.0
2005-10-14 01:11:00,88.745,88.755,88.731,88.741,236299999.0
2005-10-14 01:12:00,88.743,88.747,88.72,88.726,300999998.0
2005-10-14 01:13:00,88.736,88.748,88.707,88.734,170899999.0
2005-10-14 01:14:00,88.73,88.754,88.721,88.742,234000002.0
2005-10-14 01:15:00,88.734,88.747,88.726,88.747,156699999.0
2005-10-14 01:16:00,88.751,88.763,88.735,88.735,235799999.0
2005-10-14 01:17:00,88.753,88.763,88.735,88.74,346999997.0
2005-10-14 01:18:00,88.747,88.769,88.747,88.759,277700003.0
2005-10-14 01:19:00,88.76,88.774,88.748,88.752,216699998.0
2005-10-14 01:20:00,88.732,88.76,88.724,88.745,280600000.0
2005-10-14 01:21:00,88.746,88.762,88.729,88.736,174199998.0
2005-10-14 01:22:00,88.736,88.757,88.721,88.742,124200000.0
2005-10-14 01:23:00,88.736,88.766,88.732,88.766,140999997.0
2005-10-14 01:24:00,88.768,88.768,88.731,88.731,242599996.0
2005-10-14 01:25:00,88.751,88.756,88.73,88.733,120199999.0
2005-10-14 01:26:00,88.731,88.751,88.721,88.751,292999997.0
2005-10-14 01:27:00,88.752,88.76,88.735,88.747,188500002.0
2005-10-14 01:28:00,88.737,88.753,88.733,88.753,175299997.0
2005-10-14 01:29:00,88.742,88.757,88.719,88.734,185299995.0
2005-10-14 01:30:00,88.76,88.766,88.738,88.738,247500002.0
2005-10-14 01:31:00,88.75,88.763,88.737,88.749,140199999.0
2005-10-14 01:32:00,88.758,88.777,88.745,88.763,142099999.0
2005-10-14 01:33:00,88.75,88.768,88.75,88.762,141799999.0
2005-10-14 01:34:00,88.753,88.765,88.736,88.739,364700000.0
2005-10-14 01:35:00,88.748,88.76,88.733,88.76,306200000.0
2005-10-14 01:36:00,88.746,88.758,88.734,88.755,94999999.0
2005-10-14 01:37:00,88.754,88.768,88.744,88.768,267799999.0
2005-10-14 01:38:00,88.771,88.771,88.732,88.742,230200003.0
2005-10-14 01:39:00,88.734,88.758,88.73,88.748,278499997.0
2005-10-14 01:40:00,88.746,88.748,88.725,88.725,136500000.0
2005-10-14 01:41:00,88.735,88.749,88.717,88.73,295700000.0
2005-10-14 01:42:00,88.724,88.743,88.711,88.717,294999992.0
2005-10-14 01:43:00,88.719,88.748,88.716,88.748,218300000.0
2005-10-14 01:44:00,88.757,88.763,88.734,88.743,381799994.0
2005-10-14 01:45:00,88.744,88.757,88.729,88.747,125699998.0
2005-10-14 01:46:00,88.741,88.768,88.741,88.765,216299999.0
2005-10-14 01:47:00,88.747,88.764,88.739,88.762,217200000.0
2005-10-14 01:48:00,88.754,88.79,88.742,88.79,232899998.0
2005-10-14 01:49:00,88.762,88.781,88.752,88.769,252099999.0
2005-10-14 01:50:00,88.737,88.774,88.737,88.765,227500000.0
2005-10-14 01:51:00,88.758,88.772,88.746,88.766,199300000.0
2005-10-14 01:52:00,88.76,88.769,88.733,88.738,302099997.0
2005-10-14 01:53:00,88.763,88.764,88.735,88.736,183400004.0
2005-10-14 01:54:00,88.733,88.751,88.724,88.745,244300001.0
2005-10-14 01:55:00,88.733,88.748,88.721,88.743,205300002.0
2005-10-14 01:56:00,88.736,88.763,88.723,88.733,194200001.0
2005-10-14 01:57:00,88.74,88.757,88.724,88.742,313499997.0
2005-10-14 01:58:00,88.728,88.749,88.722,88.749,346599998.0
2005-10-14 01:59:00,88.741,88.753,88.725,88.751,253199997.0
2005-10-14 02:00:00,88.754,88.76,88.739,88.741,268999995.0
2005-10-14 02:01:00,88.748,88.758,88.724,88.738,211000000.0
2005-10-14 02:02:00,88.744,88.763,88.737,88.749,122299999.0
2005-10-14 02:03:00,88.742,88.775,88.74,88.759,242300006.0
2005-10-14 02:04:00,88.751,88.773,88.735,88.753,257799999.0
2005-10-14 02:05:00,88.773,88.781,88.755,88.764,159199999.0
2005-10-14 02:06:00,88.761,88.785,88.752,88.76,113899998.0
2005-10-14 02:07:00,88.778,88.781,88.756,88.76,221099998.0
2005-10-14 02:08:00,88.762,88.79,88.762,88.784,231899999.0
2005-10-14 02:09:00,88.775,88.808,88.775,88.801,184299998.0
2005-10-14 02:10:00,88.813,88.821,88.797,88.804,189900000.0
2005-10-14 02:11:00,88.808,88.836,88.801,88.826,231199999.0
2005-10-14 02:12:00,88.834,88.854,88.825,88.838,230200000.0
2005-10-14 02:13:00,88.854,88.86,88.835,88.843,213300000.0
2005-10-14 02:14:00,88.844,88.864,88.837,88.85,271199995.0
2005-10-14 02:15:00,88.854,88.863,88.834,88.839,400900000.0
2005-10-14 02:16:00,88.85,88.866,88.828,88.828,201099996.0
2005-10-14 02:17:00,88.847,88.847,88.816,88.844,139100000.0
2005-10-14 02:18:00,88.825,88.851,88.825,88.851,194199999.0
2005-10-14 02:19:00,88.837,88.859,88.825,88.844,132500003.0
2005-10-14 02:20:00,88.838,88.84,88.823,88.827,191900005.0
2005-10-14 02:21:00,88.822,88.84,88.816,88.83,174199999.0
2005-10-14 02:22:00,88.817,88.845,88.81,88.845,164699997.0
2005-10-14 02:23:00,88.836,88.849,88.823,88.842,313999998.0
2005-10-14 02:24:00,88.834,88.834,88.789,88.789,290600000.0
2005-10-14 02:25:00,88.807,88.821,88.789,88.81,147599998.0
2005-10-14 02:26:00,88.825,88.837,88.801,88.801,75000000.0
2005-10-14 02:27:00,88.821,88.831,88.798,88.813,310000004.0
2005-10-14 02:28:00,88.809,88.818,88.788,88.818,162800000.0
2005-10-14 02:29:00,88.816,88.821,88.798,88.803,170499999.0
2005-10-14 02:30:00,88.781,88.821,88.781,88.821,211500000.0
2005-10-14 02:31:00,88.825,88.834,88.812,88.814,133299998.0
2005-10-14 02:32:00,88.837,88.848,88.819,88.841,146900000.0
2005-10-14 02:33:00,88.835,88.852,88.835,88.852,79299997.0
2005-10-14 02:34:00,88.82,88.862,88.82,88.845,240000002.0
2005-10-14 02:35:00,88.838,88.838,88.805,88.818,274400000.0
2005-10-14 02:36:00,88.838,88.868,88.827,88.852,270200003.0
2005-10-14 02:37:00,88.864,88.877,88.842,88.862,202200000.0
2005-10-14 02:38:00,88.878,88.878,88.853,88.865,207000000.0
2005-10-14 02:39:00,88.876,88.88,88.858,88.865,212900000.0
2005-10-14 02:40:00,88.877,88.878,88.852,88.875,297699998.0
2005-10-14 02:41:00,88.864,88.879,88.847,88.872,350199999.0
2005-10-14 02:42:00,88.863,88.874,88.836,88.858,357399997.0
2005-10-14 02:43:00,88.876,88.882,88.846,88.861,343999999.0
2005-10-14 02:44:00,88.855,88.885,88.855,88.882,129699998.0
2005-10-14 02:45:00,88.869,88.878,88.85,88.878,116500000.0
2005-10-14 02:46:00,88.878,88.878,88.844,88.844,222100000.0
2005-10-14 02:47:00,88.862,88.872,88.841,88.858,250999998.0
2005-10-14 02:48:00,88.863,88.883,88.858,88.875,375299997.0
2005-10-14 02:49:00,88.882,88.886,88.867,88.885,174200001.0
2005-10-14 02:50:00,88.885,88.885,88.857,88.857,118500000.0
2005-10-14 02:51:00,88.857,88.873,88.848,88.868,132700000.0
2005-10-14 02:52:00,88.859,88.885,88.856,88.868,244700003.0
2005-10-14 02:53:00,88.862,88.87,88.84,88.856,164499999.0
2005-10-14 02:54:00,88.878,88.881,88.855,88.862,262500002.0
2005-10-14 02:55:00,88.872,88.873,88.844,88.844,134400000.0
2005-10-14 02:56:00,88.859,88.879,88.852,88.865,383099994.0
2005-10-14 02:57:00,88.856,88.882,88.853,88.862,234999996.0
2005-10-14 02:58:00,88.871,88.888,88.863,88.867,308900001.0
2005-10-14 02:59:00,88.85,88.875,88.843,88.856,436599999.0
2005-10-14 03:00:00,88.851,88.868,88.827,88.853,381500004.0
2005-10-14 03:01:00,88.855,88.855,88.83,88.832,232099997.0
2005-10-14 03:02:00,88.845,88.853,88.834,88.836,104300000.0
2005-10-14 03:03:00,88.824,88.848,88.819,88.848,148299999.0
2005-10-14 03:04:00,88.84,88.84,88.804,88.824,170000001.0
2005-10-14 03:05:00,88.821,88.851,88.81,88.844,229500003.0
2005-10-14 03:06:00,88.822,88.839,88.812,88.822,116200001.0
2005-10-14 03:07:00,88.816,88.834,88.809,88.818,158800002.0
2005-10-14 03:08:00,88.822,88.83,88.796,88.806,307299999.0
2005-10-14 03:09:00,88.81,88.831,88.81,88.831,185199999.0
2005-10-14 03:10:00,88.806,88.841,88.802,88.835,337400000.0
2005-10-14 03:11:00,88.827,88.842,88.809,88.829,268099999.0
2005-10-14 03:12:00,88.82,88.832,88.805,88.806,117300000.0
2005-10-14 03:13:00,88.815,88.834,88.81,88.824,279600000.0
2005-10-14 03:14:00,88.808,88.837,88.808,88.824,135000000.0
2005-10-14 03:15:00,88.818,88.837,88.814,88.83,235299995.0
2005-10-14 03:16:00,88.844,88.86,88.828,88.844,161200000.0
2005-10-14 03:17:00,88.853,88.86,88.829,88.836,233600001.0
2005-10-14 03:18:00,88.851,88.851,88.827,88.827,46299998.0
2005-10-14 03:19:00,88.833,88.847,88.822,88.828,296599992.0
2005-10-14 03:20:00,88.848,88.856,88.834,88.838,208200004.0
2005-10-14 03:21:00,88.83,88.855,88.83,88.846,334900001.0
2005-10-14 03:22:00,88.829,88.849,88.82,88.845,226400000.0
2005-10-14 03:23:00,88.842,88.858,88.835,88.855,220399998.0
2005-10-14 03:24:00,88.855,88.859,88.831,88.838,260099997.0
2005-10-14 03:25:00,88.845,88.859,88.828,88.838,382100002.0
2005-10-14 03:26:00,88.852,88.863,88.828,88.839,271399995.0
2005-10-14 03:27:00,88.821,88.847,88.821,88.834,139800001.0
2005-10-14 03:28:00,88.824,88.852,88.823,88.823,224700005.0
2005-10-14 03:29:00,88.837,88.854,88.826,88.83,266099999.0
2005-10-14 03:30:00,88.846,88.866,88.837,88.854,291700000.0
2005-10-14 03:31:00,88.845,88.858,88.832,88.85,172199997.0
2005-10-14 03:32:00,88.847,88.863,88.831,88.848,242500000.0
2005-10-14 03:33:00,88.847,88.855,88.823,88.823,260300000.0
2005-10-14 03:34:00,88.819,88.837,88.81,88.825,157800002.0
2005-10-14 03:35:00,88.806,88.842,88.806,88.826,225200001.0
2005-10-14 03:36:00,88.821,88.844,88.82,88.833,183999997.0
2005-10-14 03:37:00,88.803,88.836,88.798,88.828,174499999.0
2005-10-14 03:38:00,88.813,88.821,88.79,88.791,88200000.0
2005-10-14 03:39:00,88.796,88.812,88.775,88.792,195900000.0
2005-10-14 03:40:00,88.776,88.811,88.776,88.803,212800000.0
2005-10-14 03:41:00,88.789,88.81,88.782,88.81,194600001.0
2005-10-14 03:42:00,88.802,88.821,88.795,88.81,223499998.0
2005-10-14 03:43:00,88.798,88.812,88.779,88.796,216300003.0
2005-10-14 03:44:00,88.776,88.803,88.745,88.803,166500001.0
2005-10-14 03:45:00,88.791,88.791,88.757,88.773,263200000.0
2005-10-14 03:46:00,88.752,88.78,88.752,88.767,213500001.0
2005-10-14 03:47:00,88.777,88.788,88.762,88.762,258100003.0
2005-10-14 03:48:00,88.762,88.778,88.754,88.775,107200000.0
2005-10-14 03:49:00,88.784,88.797,88.775,88.792,281599997.0
2005-10-14 03:50:00,88.782,88.789,88.758,88.758,330399999.0
2005-10-14 03:51:00,88.778,88.79,88.76,88.78,176099997.0
2005-10-14 03:52:00,88.783,88.794,88.768,88.78,333000000.0
2005-10-14 03:53:00,88.78,88.791,88.766,88.772,236500001.0
2005-10-14 03:54:00,88.767,88.786,88.765,88.777,200199998.0
2005-10-14 03:55:00,88.763,88.791,88.763,88.768,240900002.0
2005-10-14 03:56:00,88.78,88.791,88.758,88.772,138600000.0
2005-10-14 03:57:00,88.777,88.802,88.774,88.78,150399997.0
2005-10-14 03:58:00,88.801,88.825,88.786,88.786,208300002.0
2005-10-14 03:59:00,88.817,88.833,88.806,88.824,166800000.0
2005-10-14 04:00:00,88.794,88.829,88.794,88.825,195600001.0
2005-10-14 04:01:00,88.828,88.828,88.807,88.812,124400000.0
2005-10-14 04:02:00,88.817,88.82,88.8,88.804,81000001.0
2005-10-14 04:03:00,88.769,88.803,88.769,88.799,154900001.0
2005-10-14 04:04:00,88.803,88.849,88.803,88.849,120299998.0
2005-10-14 04:05:00,88.843,88.855,88.819,88.855,212800003.0
2005-10-14 04:06:00,88.839,88.859,88.819,88.839,235900002.0
2005-10-14 04:07:00,88.85,88.865,88.824,88.833,247099999.0
2005-10-14 04:08:00,88.833,88.835,88.811,88.82,148399998.0
2005-10-14 04:09:00,88.84,88.851,88.821,88.821,218899998.0
2005-10-14 04:10:00,88.845,88.85,88.826,88.839,250599995.0
2005-10-14 04:11:00,88.845,88.845,88.82,88.828,309699993.0
2005-10-14 04:12:00,88.843,88.853,88.83,88.846,128599997.0
2005-10-14 04:13:00,88.84,88.854,88.833,88.848,237900000.0
2005-10-14 04:14:00,88.831,88.855,88.826,88.84,183999998.0
2005-10-14 04:15:00,88.817,88.839,88.813,88.839,183500000.0
2005-10-14 04:16:00,88.824,88.846,88.822,88.837,233899998.0
2005-10-14 04:17:00,88.833,88.833,88.816,88.818,314000004.0
2005-10-14 04:18:00,88.81,88.835,88.81,88.827,151399999.0
2005-10-14 04:19:00,88.821,88.853,88.821,88.843,243300000.0
2005-10-14 04:20:00,88.808,88.844,88.808,88.844,248800000.0
2005-10-14 04:21:00,88.846,88.846,88.814,88.814,81899999.0
2005-10-14 04:22:00,88.833,88.842,88.812,88.812,24900000.0
2005-10-14 04:23:00,88.818,88.843,88.812,88.812,294399998.0
2005-10-14 04:24:00,88.803,88.815,88.79,88.792,257699996.0
2005-10-14 04:25:00,88.801,88.817,88.796,88.808,298300002.0
2005-10-14 04:26:00,88.808,88.81,88.782,88.782,223300003.0
2005-10-14 04:27:00,88.773,88.802,88.773,88.802,96999998.0
2005-10-14 04:28:00,88.793,88.806,88.786,88.803,117999998.0
2005-10-14 04:29:00,88.784,88.797,88.775,88.78,146300001.0
2005-10-14 04:30:00,88.797,88.805,88.785,88.798,200200000.0
2005-10-14 04:31:00,88.793,88.816,88.793,88.798,228000002.0
2005-10-14 04:32:00,88.795,88.812,88.781,88.799,267699998.0
2005-10-14 04:33:00,88.777,88.8,88.777,88.799,137200002.0
2005-10-14 04:34:00,88.796,88.813,88.778,88.794,234899998.0
2005-10-14 04:35:00,88.793,88.806,88.778,88.793,144100001.0
2005-10-14 04:36:00,88.797,88.821,88.795,88.803,115499999.0
2005-10-14 04:37:00,88.805,88.826,88.799,88.807,225799998.0
2005-10-14 04:38:00,88.833,88.841,88.811,88.841,287099998.0
2005-10-14 04:39:00,88.835,88.843,88.799,88.819,210499997.0
2005-10-14 04:40:00,88.804,88.831,88.804,88.831,225400000.0
2005-10-14 04:41:00,88.827,88.835,88.808,88.819,176499998.0
2005-10-14 04:42:00,88.829,88.847,88.817,88.842,299399996.0
2005-10-14 04:43:00,88.83,88.832,88.81,88.815,193799998.0
2005-10-14 04:44:00,88.837,88.843,88.819,88.82,347300005.0
2005-10-14 04:45:00,88.838,88.857,88.834,88.835,277900003.0
2005-10-14 04:46:00,88.84,88.86,88.826,88.837,183000001.0
2005-10-14 04:47:00,88.829,88.853,88.823,88.84,184899997.0
2005-10-14 04:48:00,88.829,88.856,88.823,88.832,276599997.0
2005-10-14 04:49:00,88.849,88.862,88.834,88.85,324899997.0
2005-10-14 04:50:00,88.845,88.855,88.831,88.835,126600001.0
2005-10-14 04:51:00,88.844,88.856,88.826,88.83,163900002.0
2005-10-14 04:52:00,88.858,88.871,88.839,88.849,207399999.0
2005-10-14 04:53:00,88.84,88.858,88.834,88.845,271000000.0
2005-10-14 04:54:00,88.84,88.853,88.829,88.846,212099997.0
2005-10-14 04:55:00,88.841,88.862,88.841,88.862,82599998.0
2005-10-14 04:56:00,88.867,88.878,88.843,88.852,292700001.0
2005-10-14 04:57:00,88.868,88.884,88.859,88.861,291499996.0
2005-10-14 04:58:00,88.873,88.876,88.858,88.859,211000000.0
2005-10-14 04:59:00,88.878,88.878,88.848,88.848,212299996.0
2005-10-14 05:00:00,88.862,88.882,88.862,88.879,326700000.0
2005-10-14 05:01:00,88.861,88.874,88.839,88.86,187799997.0
2005-10-14 05:02:00,88.862,88.872,88.828,88.852,230000001.0
2005-10-14 05:03:00,88.878,88.882,88.84,88.861,304700002.0
2005-10-14 05:04:00,88.883,88.887,88.857,88.864,162699998.0
2005-10-14 05:05:00,88.854,88.883,88.854,88.864,295099999.0
2005-10-14 05:06:00,88.857,88.872,88.845,88.856,235800000.0
2005-10-14 05:07:00,88.882,88.882,88.853,88.87,179500004.0
2005-10-14 05:08:00,88.864,88.904,88.864,88.9,271400000.0
2005-10-14 05:09:00,88.918,88.934,88.903,88.907,218200001.0
2005-10-14 05:10:00,88.897,88.914,88.885,88.904,219000000.0
2005-10-14 05:11:00,88.905,88.906,88.878,88.897,451899997.0
2005-10-14 05:12:00,88.896,88.903,88.876,88.898,217499998.0
2005-10-14 05:13:00,88.899,88.899,88.875,88.875,79699998.0
2005-10-14 05:14:00,88.875,88.893,88.875,88.892,135699998.0
2005-10-14 05:15:00,88.836,88.873,88.835,88.835,198899999.0
2005-10-14 05:16:00,88.89,88.892,88.873,88.873,261399996.0
2005-10-14 05:17:00,88.86,88.88,88.855,88.865,261700002.0
2005-10-14 05:18:00,88.878,88.878,88.848,88.866,241800000.0
2005-10-14 05:19:00,88.871,88.879,88.849,88.877,289200000.0
2005-10-14 05:20:00,88.855,88.872,88.844,88.872,86500000.0
2005-10-14 05:21:00,88.864,88.877,88.846,88.863,183499999.0
2005-10-14 05:22:00,88.865,88.877,88.852,88.855,271800005.0
2005-10-14 05:23:00,88.878,88.885,88.855,88.871,177600002.0
2005-10-14 05:24:00,88.876,88.876,88.857,88.862,223600000.0
2005-10-14 05:25:00,88.881,88.881,88.848,88.879,305999999.0
2005-10-14 05:26:00,88.879,88.888,88.868,88.876,66699999.0
2005-10-14 05:27:00,88.883,88.895,88.874,88.887,123400000.0
2005-10-14 05:28:00,88.87,88.89,88.86,88.877,100400000.0
2005-10-14 05:29:00,88.897,88.897,88.88,88.895,140999999.0
2005-10-14 05:30:00,88.885,88.896,88.885,88.896,92700002.0
2005-10-14 05:31:00,88.887,88.887,88.869,88.869,87599999.0
2005-10-14 05:32:00,88.875,88.882,88.863,88.866,249600001.0
2005-10-14 05:33:00,88.875,88.905,88.875,88.905,139799998.0
2005-10-14 05:34:00,88.894,88.894,88.857,88.87,187400000.0
2005-10-14 05:35:00,88.88,88.897,88.874,88.882,186599998.0
2005-10-14 05:36:00,88.881,88.881,88.858,88.864,47000000.0
2005-10-14 05:37:00,88.865,88.894,88.861,88.879,178799999.0
2005-10-14 05:38:00,88.845,88.867,88.84,88.856,156900002.0
2005-10-14 05:39:00,88.878,88.889,88.865,88.871,256899995.0
2005-10-14 05:40:00,88.868,88.888,88.855,88.885,191899998.0
2005-10-14 05:41:00,88.87,88.885,88.851,88.867,175199996.0
2005-10-14 05:42:00,88.875,88.893,88.869,88.885,290500004.0
2005-10-14 05:43:00,88.873,88.887,88.858,88.882,187699997.0
2005-10-14 05:44:00,88.88,88.884,88.852,88.852,231600000.0
2005-10-14 05:45:00,88.853,88.872,88.853,88.872,115800000.0
2005-10-14 05:46:00,88.838,88.859,88.831,88.833,230699997.0
2005-10-14 05:47:00,88.855,88.887,88.818,88.887,203499998.0
2005-10-14 05:48:00,88.872,88.885,88.862,88.879,173400001.0
2005-10-14 05:49:00,88.887,88.887,88.863,88.864,148500000.0
2005-10-14 05:50:00,88.854,88.882,88.854,88.863,116200000.0
2005-10-14 05:51:00,88.891,88.903,88.868,88.893,246799997.0
2005-10-14 05:52:00,88.881,88.921,88.881,88.915,183299999.0
2005-10-14 05:53:00,88.912,88.916,88.894,88.902,267299998.0
2005-10-14 05:54:00,88.898,88.915,88.891,88.903,150700001.0
2005-10-14 05:55:00,88.873,88.911,88.873,88.911,163299998.0
2005-10-14 05:56:00,88.893,88.912,88.887,88.907,159799998.0
2005-10-14 05:57:00,88.901,88.913,88.894,88.913,148400002.0
2005-10-14 05:58:00,88.91,88.91,88.88,88.88,137299997.0
2005-10-14 05:59:00,88.905,88.919,88.893,88.906,229500000.0
2005-10-14 06:00:00,88.895,88.904,88.878,88.886,202199999.0
2005-10-14 06:01:00,88.889,88.912,88.879,88.892,286000000.0
2005-10-14 06:02:00,88.909,88.916,88.883,88.896,298199995.0
2005-10-14 06:03:00,88.903,88.903,88.884,88.884,69000002.0
2005-10-14 06:04:00,88.897,88.909,88.877,88.897,222299996.0
2005-10-14 06:05:00,88.898,88.915,88.885,88.886,237800000.0
2005-10-14 06:06:00,88.914,88.923,88.888,88.904,268700002.0
2005-10-14 06:07:00,88.892,88.911,88.886,88.905,198499997.0
2005-10-14 06:08:00,88.897,88.912,88.88,88.9,226100000.0
2005-10-14 06:09:00,88.867,88.89,88.861,88.871,202300000.0
2005-10-14 06:10:00,88.855,88.858,88.825,88.825,188899997.0
2005-10-14 06:11:00,88.858,88.872,88.83,88.858,106999999.0
2005-10-14 06:12:00,88.851,88.879,88.851,88.868,365200005.0
2005-10-14 06:13:00,88.85,88.874,88.845,88.866,213400001.0
2005-10-14 06:14:00,88.866,88.87,88.846,88.846,162799997.0
2005-10-14 06:15:00,88.86,88.894,88.84,88.869,163699999.0
2005-10-14 06:16:00,88.851,88.887,88.83,88.873,289899998.0
2005-10-14 06:17:00,88.84,88.887,88.84,88.87,270100001.0
2005-10-14 06:18:00,88.86,88.876,88.853,88.876,92800000.0
2005-10-14 06:19:00,88.857,88.876,88.857,88.859,115999999.0
2005-10-14 06:20:00,88.853,88.873,88.849,88.864,202699998.0
2005-10-14 06:21:00,88.873,88.873,88.849,88.87,207700006.0
2005-10-14 06:22:00,88.867,88.871,88.851,88.868,85100002.0
2005-10-14 06:23:00,88.87,88.88,88.859,88.88,147600000.0
2005-10-14 06:24:00,88.877,88.897,88.866,88.882,286500006.0
2005-10-14 06:25:00,88.878,88.886,88.856,88.863,258199999.0
2005-10-14 06:26:00,88.877,88.886,88.865,88.867,187499999.0
2005-10-14 06:27:00,88.851,88.877,88.849,88.863,218800000.0
2005-10-14 06:28:00,88.865,88.88,88.844,88.867,229500004.0
2005-10-14 06:29:00,88.854,88.868,88.835,88.862,347700000.0
2005-10-14 06:30:00,88.838,88.861,88.83,88.835,242799998.0
2005-10-14 06:31:00,88.835,88.848,88.812,88.827,156799999.0
2005-10-14 06:32:00,88.832,88.84,88.815,88.829,159200001.0
2005-10-14 06:33:00,88.835,88.845,88.809,88.832,197100000.0
2005-10-14 06:34:00,88.827,88.844,88.821,88.821,153099999.0
2005-10-14 06:35:00,88.83,88.845,88.807,88.827,176799999.0
2005-10-14 06:36:00,88.816,88.834,88.815,88.831,207500004.0
2005-10-14 06:37:00,88.813,88.838,88.813,88.838,147199999.0
2005-10-14 06:38:00,88.826,88.826,88.794,88.815,212899997.0
2005-10-14 06:39:00,88.8,88.834,88.8,88.806,179300002.0
2005-10-14 06:40:00,88.808,88.83,88.807,88.83,294599998.0
2005-10-14 06:41:00,88.818,88.822,88.796,88.815,355099998.0
2005-10-14 06:42:00,88.817,88.827,88.799,88.801,306900004.0
2005-10-14 06:43:00,88.823,88.828,88.809,88.81,241600005.0
2005-10-14 06:44:00,88.8,88.823,88.796,88.818,262399999.0
2005-10-14 06:45:00,88.791,88.82,88.791,88.82,288499997.0
2005-10-14 06:46:00,88.817,88.824,88.8,88.815,199199998.0
2005-10-14 06:47:00,88.802,88.817,88.792,88.81,242699998.0
2005-10-14 06:48:00,88.794,88.821,88.786,88.821,174299998.0
2005-10-14 06:49:00,88.824,88.835,88.801,88.822,146099998.0
2005-10-14 06:50:00,88.816,88.833,88.816,88.833,31600000.0
2005-10-14 06:51:00,88.825,88.827,88.809,88.816,222000000.0
2005-10-14 06:52:00,88.815,88.815,88.773,88.792,188299998.0
2005-10-14 06:53:00,88.818,88.818,88.785,88.785,207699996.0
2005-10-14 06:54:00,88.776,88.793,88.771,88.793,136900000.0
2005-10-14 06:55:00,88.797,88.797,88.764,88.764,215100000.0
2005-10-14 06:56:00,88.756,88.773,88.738,88.75,253000002.0
2005-10-14 06:57:00,88.753,88.753,88.735,88.753,114000001.0
2005-10-14 06:58:00,88.739,88.758,88.73,88.756,258199999.0
2005-10-14 06:59:00,88.748,88.765,88.737,88.75,213499998.0
2005-10-14 07:00:00,88.751,88.774,88.744,88.76,219799999.0
2005-10-14 07:01:00,88.765,88.796,88.761,88.796,160899997.0
2005-10-14 07:02:00,88.782,88.799,88.774,88.789,170399999.0
2005-10-14 07:03:00,88.784,88.808,88.767,88.767,261100000.0
2005-10-14 07:04:00,88.772,88.797,88.772,88.797,162300001.0
2005-10-14 07:05:00,88.78,88.795,88.774,88.794,237999995.0
2005-10-14 07:06:00,88.796,88.798,88.775,88.778,213499999.0
2005-10-14 07:07:00,88.779,88.794,88.758,88.77,85899999.0
2005-10-14 07:08:00,88.77,88.788,88.757,88.762,128200001.0
2005-10-14 07:09:00,88.782,88.795,88.782,88.795,19700000.0
2005-10-14 07:10:00,88.789,88.797,88.776,88.78,210199998.0
2005-10-14 07:11:00,88.789,88.807,88.788,88.798,98400001.0
2005-10-14 07:12:00,88.801,88.801,88.771,88.776,299499994.0
2005-10-14 07:13:00,88.798,88.798,88.77,88.78,169299998.0
2005-10-14 07:14:00,88.784,88.791,88.769,88.769,326699999.0
2005-10-14 07:15:00,88.797,88.81,88.787,88.795,137000001.0
2005-10-14 07:16:00,88.776,88.816,88.776,88.816,167099996.0
2005-10-14 07:17:00,88.799,88.838,88.799,88.833,268900002.0
2005-10-14 07:18:00,88.839,88.841,88.824,88.826,53200001.0
2005-10-14 07:19:00,88.848,88.856,88.833,88.833,318699996.0
2005-10-14 07:20:00,88.842,88.853,88.828,88.832,167899999.0
2005-10-14 07:21:00,88.833,88.847,88.819,88.842,143199999.0
2005-10-14 07:22:00,88.845,88.849,88.818,88.849,197199996.0
2005-10-14 07:23:00,88.83,88.842,88.816,88.828,143399999.0
2005-10-14 07:24:00,88.838,88.841,88.822,88.829,118800000.0
2005-10-14 07:25:00,88.845,88.845,88.823,88.823,180500002.0
2005-10-14 07:26:00,88.826,88.839,88.798,88.832,220300001.0
2005-10-14 07:27:00,88.818,88.824,88.798,88.803,248200001.0
2005-10-14 07:28:00,88.803,88.824,88.803,88.824,223400004.0
2005-10-14 07:29:00,88.811,88.831,88.804,88.815,285999999.0
2005-10-14 07:30:00,88.828,88.828,88.786,88.81,241899999.0
2005-10-14 07:31:00,88.808,88.832,88.807,88.813,139100001.0
2005-10-14 07:32:00,88.83,88.831,88.803,88.815,318199996.0
2005-10-14 07:33:00,88.81,88.815,88.765,88.797,174900000.0
2005-10-14 07:34:00,88.805,88.812,88.787,88.801,206199999.0
2005-10-14 07:35:00,88.786,88.819,88.78,88.814,366300000.0
2005-10-14 07:36:00,88.815,88.818,88.797,88.81,150599999.0
2005-10-14 07:37:00,88.815,88.822,88.791,88.797,229999997.0
2005-10-14 07:38:00,88.78,88.808,88.78,88.795,163000000.0
2005-10-14 07:39:00,88.803,88.826,88.795,88.822,232400001.0
2005-10-14 07:40:00,88.823,88.823,88.791,88.797,192799996.0
2005-10-14 07:41:00,88.807,88.817,88.783,88.807,178299999.0
2005-10-14 07:42:00,88.792,88.821,88.79,88.812,312599994.0
2005-10-14 07:43:00,88.815,88.825,88.8,88.806,182199998.0
2005-10-14 07:44:00,88.818,88.82,88.795,88.807,108099999.0
2005-10-14 07:45:00,88.808,88.815,88.785,88.79,224199998.0
2005-10-14 07:46:00,88.801,88.801,88.767,88.785,274400003.0
2005-10-14 07:47:00,88.805,88.806,88.79,88.793,120599999.0
2005-10-14 07:48:00,88.786,88.808,88.786,88.804,155499999.0
2005-10-14 07:49:00,88.787,88.812,88.786,88.807,236099999.0
2005-10-14 07:50:00,88.786,88.803,88.78,88.803,263800001.0
2005-10-14 07:51:00,88.802,88.818,88.798,88.798,244500001.0
2005-10-14 07:52:00,88.785,88.805,88.785,88.805,134800001.0
2005-10-14 07:53:00,88.794,88.817,88.787,88.801,147199999.0
2005-10-14 07:54:00,88.786,88.802,88.782,88.797,119399999.0
2005-10-14 07:55:00,88.802,88.802,88.776,88.779,301799998.0
2005-10-14 07:56:00,88.784,88.799,88.779,88.792,134599999.0
2005-10-14 07:57:00,88.794,88.804,88.777,88.795,256000000.0
2005-10-14 07:58:00,88.792,88.8,88.774,88.782,194400002.0
2005-10-14 07:59:00,88.792,88.794,88.767,88.767,268199995.0
2005-10-14 08:00:00,88.764,88.786,88.764,88.786,115799999.0
2005-10-14 08:01:00,88.779,88.803,88.77,88.787,238899995.0
2005-10-14 08:02:00,88.798,88.805,88.778,88.791,142200001.0
2005-10-14 08:03:00,88.784,88.801,88.768,88.795,291199999.0
2005-10-14 08:04:00,88.775,88.796,88.766,88.796,294299998.0
2005-10-14 08:05:00,88.774,88.794,88.765,88.78,225900000.0
2005-10-14 08:06:00,88.773,88.785,88.756,88.785,182500000.0
2005-10-14 08:07:00,88.755,88.792,88.755,88.785,308399996.0
2005-10-14 08:08:00,88.768,88.79,88.767,88.782,188999998.0
2005-10-14 08:09:00,88.782,88.797,88.762,88.787,286599999.0
2005-10-14 08:10:00,88.784,88.802,88.778,88.802,184199998.0
2005-10-14 08:11:00,88.798,88.83,88.789,88.798,185499997.0
2005-10-14 08:12:00,88.806,88.824,88.801,88.815,206499998.0
2005-10-14 08:13:00,88.825,88.839,88.803,88.811,331800003.0
2005-10-14 08:14:00,88.825,88.825,88.796,88.8,305299999.0
2005-10-14 08:15:00,88.799,88.813,88.778,88.797,86900001.0
2005-10-14 08:16:00,88.804,88.818,88.786,88.807,19300000.0
2005-10-14 08:17:00,88.832,88.841,88.812,88.826,251099997.0
2005-10-14 08:18:00,88.845,88.865,88.809,88.809,215699998.0
2005-10-14 08:19:00,88.82,88.825,88.79,88.798,172799998.0
2005-10-14 08:20:00,88.813,88.826,88.789,88.804,155900003.0
2005-10-14 08:21:00,88.806,88.814,88.786,88.792,222400002.0
2005-10-14 08:22:00,88.79,88.818,88.79,88.812,172199998.0
2005-10-14 08:23:00,88.8,88.824,88.794,88.807,295199997.0
2005-10-14 08:24:00,88.82,88.82,88.798,88.798,258899993.0
2005-10-14 08:25:00,88.822,88.823,88.805,88.813,162000003.0
2005-10-14 08:26:00,88.812,88.813,88.787,88.796,116600001.0
2005-10-14 08:27:00,88.812,88.817,88.789,88.794,310300005.0
2005-10-14 08:28:00,88.774,88.813,88.774,88.802,286100002.0
2005-10-14 08:29:00,88.796,88.811,88.783,88.783,217800002.0
2005-10-14 08:30:00,88.803,88.805,88.779,88.788,241899998.0
2005-10-14 08:31:00,88.805,88.814,88.789,88.814,154300002.0
2005-10-14 08:32:00,88.813,88.822,88.793,88.816,282600000.0
2005-10-14 08:33:00,88.811,88.835,88.807,88.807,114999998.0
2005-10-14 08:34:00,88.833,88.835,88.802,88.806,249000000.0
2005-10-14 08:35:00,88.82,88.83,88.802,88.805,237400002.0
2005-10-14 08:36:00,88.786,88.805,88.781,88.797,369899998.0
2005-10-14 08:37:00,88.797,88.807,88.78,88.783,262300003.0
2005-10-14 08:38:00,88.785,88.818,88.785,88.818,142399999.0
2005-10-14 08:39:00,88.794,88.825,88.794,88.814,237400000.0
2005-10-14 08:40:00,88.807,88.815,88.788,88.801,229599998.0
2005-10-14 08:41:00,88.793,88.811,88.786,88.797,163700003.0
2005-10-14 08:42:00,88.787,88.81,88.785,88.792,221700001.0
2005-10-14 08:43:00,88.796,88.808,88.782,88.795,242699995.0
2005-10-14 08:44:00,88.806,88.806,88.765,88.765,133299997.0
2005-10-14 08:45:00,88.778,88.791,88.765,88.783,197199998.0
2005-10-14 08:46:00,88.77,88.77,88.745,88.745,92500000.0
2005-10-14 08:47:00,88.754,88.754,88.728,88.729,223100000.0
2005-10-14 08:48:00,88.728,88.748,88.714,88.725,102300000.0
2005-10-14 08:49:00,88.724,88.746,88.709,88.732,306700000.0
2005-10-14 08:50:00,88.713,88.76,88.713,88.753,267700002.0
2005-10-14 08:51:00,88.736,88.76,88.711,88.738,245900003.0
2005-10-14 08:52:00,88.757,88.757,88.735,88.735,41000000.0
2005-10-14 08:53:00,88.755,88.783,88.738,88.774,292799996.0
2005-10-14 08:54:00,88.768,88.787,88.763,88.768,208499995.0
2005-10-14 08:55:00,88.769,88.8,88.769,88.8,200200002.0
2005-10-14 08:56:00,88.801,88.817,88.785,88.802,161599999.0
2005-10-14 08:57:00,88.79,88.817,88.787,88.817,360199999.0
2005-10-14 08:58:00,88.801,88.815,88.787,88.805,227599998.0
2005-10-14 08:59:00,88.803,88.811,88.785,88.793,111600002.0
2005-10-14 09:00:00,88.799,88.83,88.787,88.83,429300005.0
2005-10-14 09:01:00,88.826,88.833,88.801,88.801,174999999.0
2005-10-14 09:02:00,88.807,88.831,88.799,88.831,265400001.0
2005-10-14 09:03:00,88.804,88.82,88.783,88.798,228299999.0
2005-10-14 09:04:00,88.787,88.797,88.768,88.775,168299999.0
2005-10-14 09:05:00,88.785,88.801,88.76,88.786,168700001.0
2005-10-14 09:06:00,88.783,88.799,88.771,88.789,292300002.0
2005-10-14 09:07:00,88.799,88.803,88.775,88.775,150899999.0
2005-10-14 09:08:00,88.772,88.829,88.772,88.822,184200001.0
2005-10-14 09:09:00,88.802,88.826,88.799,88.82,145200000.0
2005-10-14 09:10:00,88.809,88.82,88.8,88.815,54400000.0
2005-10-14 09:11:00,88.804,88.824,88.799,88.804,281100001.0
2005-10-14 09:12:00,88.801,88.801,88.774,88.787,146099998.0
2005-10-14 09:13:00,88.801,88.801,88.786,88.788,113399999.0
2005-10-14 09:14:00,88.784,88.813,88.784,88.813,143499999.0
2005-10-14 09:15:00,88.817,88.817,88.79,88.79,160899999.0
2005-10-14 09:16:00,88.819,88.819,88.802,88.802,39900000.0
2005-10-14 09:17:00,88.809,88.828,88.8,88.824,308600001.0
2005-10-14 09:18:00,88.793,88.813,88.793,88.807,50000000.0
2005-10-14 09:19:00,88.813,88.813,88.787,88.8,157699997.0
2005-10-14 09:20:00,88.818,88.818,88.788,88.796,318100004.0
2005-10-14 09:21:00,88.811,88.811,88.784,88.786,254700000.0
2005-10-14 09:22:00,88.785,88.81,88.785,88.802,218299998.0
2005-10-14 09:23:00,88.797,88.806,88.784,88.785,260500000.0
2005-10-14 09:24:00,88.796,88.809,88.783,88.795,202199998.0
2005-10-14 09:25:00,88.8,88.829,88.787,88.808,340000002.0
2005-10-14 09:26:00,88.823,88.833,88.798,88.827,223900001.0
2005-10-14 09:27:00,88.827,88.845,88.809,88.809,241399998.0
2005-10-14 09:28:00,88.811,88.844,88.808,88.829,268900002.0
2005-10-14 09:29:00,88.832,88.836,88.814,88.824,248999998.0
2005-10-14 09:30:00,88.813,88.833,88.799,88.809,177999997.0
2005-10-14 09:31:00,88.828,88.828,88.808,88.823,223900001.0
2005-10-14 09:32:00,88.794,88.825,88.794,88.813,338499999.0
2005-10-14 09:33:00,88.803,88.816,88.784,88.804,264099999.0
2005-10-14 09:34:00,88.786,88.823,88.786,88.823,187300002.0
2005-10-14 09:35:00,88.803,88.838,88.803,88.829,277799994.0
2005-10-14 09:36:00,88.838,88.844,88.817,88.82,244399996.0
2005-10-14 09:37:00,88.814,88.84,88.803,88.826,331800005.0
2005-10-14 09:38:00,88.813,88.85,88.809,88.85,283799999.0
2005-10-14 09:39:00,88.845,88.85,88.824,88.843,260599997.0
2005-10-14 09:40:00,88.82,88.834,88.808,88.824,187399996.0
2005-10-14 09:41:00,88.823,88.836,88.804,88.823,159699999.0
2005-10-14 09:42:00,88.839,88.851,88.809,88.84,336299998.0
2005-10-14 09:43:00,88.848,88.851,88.827,88.849,230199995.0
2005-10-14 09:44:00,88.842,88.848,88.817,88.821,201699999.0
2005-10-14 09:45:00,88.843,88.853,88.828,88.828,234800000.0
2005-10-14 09:46:00,88.841,88.849,88.828,88.83,265199995.0
2005-10-14 09:47:00,88.845,88.852,88.828,88.845,189799998.0
2005-10-14 09:48:00,88.835,88.865,88.835,88.865,214300000.0
2005-10-14 09:49:00,88.852,88.87,88.852,88.87,161800002.0
2005-10-14 09:50:00,88.851,88.876,88.847,88.867,303999998.0
2005-10-14 09:51:00,88.86,88.87,88.843,88.858,85900003.0
2005-10-14 09:52:00,88.856,88.876,88.836,88.855,267099997.0
2005-10-14 09:53:00,88.847,88.865,88.82,88.83,229400003.0
2005-10-14 09:54:00,88.825,88.837,88.818,88.835,136499998.0
2005-10-14 09:55:00,88.823,88.835,88.806,88.813,103500000.0
2005-10-14 09:56:00,88.826,88.835,88.81,88.814,323300004.0
2005-10-14 09:57:00,88.817,88.821,88.797,88.8,255499997.0
2005-10-14 09:58:00,88.792,88.826,88.792,88.805,143199998.0
2005-10-14 09:59:00,88.818,88.823,88.797,88.797,307300001.0
2005-10-14 10:00:00,88.811,88.811,88.791,88.806,20800000.0
2005-10-14 10:01:00,88.791,88.806,88.756,88.776,227499998.0
2005-10-14 10:02:00,88.789,88.804,88.78,88.804,179299999.0
2005-10-14 10:03:00,88.782,88.812,88.782,88.812,178599998.0
2005-10-14 10:04:00,88.804,88.817,88.796,88.808,26900000.0
2005-10-14 10:05:00,88.799,88.819,88.795,88.798,259299998.0
2005-10-14 10:06:00,88.8,88.818,88.789,88.803,230899999.0
2005-10-14 10:07:00,88.797,88.797,88.766,88.783,89000000.0
2005-10-14 10:08:00,88.781,88.781,88.744,88.757,156899998.0
2005-10-14 10:09:00,88.772,88.787,88.761,88.772,148599998.0
2005-10-14 10:10:00,88.751,88.787,88.751,88.77,248099998.0
2005-10-14 10:11:00,88.774,88.794,88.767,88.782,173599999.0
2005-10-14 10:12:00,88.778,88.795,88.766,88.767,205699999.0
2005-10-14 10:13:00,88.798,88.798,88.777,88.785,167199997.0
2005-10-14 10:14:00,88.777,88.793,88.772,88.793,129399998.0
2005-10-14 10:15:00,88.801,88.817,88.793,88.813,195900003.0
2005-10-14 10:16:00,88.781,88.81,88.779,88.81,208299996.0
2005-10-14 10:17:00,88.807,88.816,88.778,88.778,130799998.0
2005-10-14 10:18:00,88.783,88.804,88.776,88.788,228100002.0
2005-10-14 10:19:00,88.761,88.793,88.761,88.793,337200009.0
2005-10-14 10:20:00,88.786,88.798,88.764,88.792,228099999.0
2005-10-14 10:21:00,88.786,88.801,88.771,88.789,244700001.0
2005-10-14 10:22:00,88.795,88.823,88.779,88.823,309099998.0
2005-10-14 10:23:00,88.806,88.832,88.806,88.83,203999999.0
2005-10-14 10:24:00,88.822,88.841,88.819,88.83,259500004.0
2005-10-14 10:25:00,88.819,88.838,88.811,88.826,171000002.0
2005-10-14 10:26:00,88.813,88.835,88.806,88.831,223299999.0
2005-10-14 10:27:00,88.837,88.843,88.818,88.818,312400003.0
2005-10-14 10:28:00,88.808,88.835,88.808,88.817,249200003.0
2005-10-14 10:29:00,88.835,88.84,88.816,88.816,210299998.0
2005-10-14 10:30:00,88.832,88.837,88.812,88.812,128499999.0
2005-10-14 10:31:00,88.835,88.846,88.797,88.818,348299997.0
2005-10-14 10:32:00,88.831,88.831,88.807,88.807,32600000.0
2005-10-14 10:33:00,88.824,88.838,88.816,88.834,257900001.0
2005-10-14 10:34:00,88.818,88.833,88.813,88.825,231599999.0
2005-10-14 10:35:00,88.813,88.823,88.806,88.823,145800000.0
2005-10-14 10:36:00,88.811,88.834,88.808,88.825,258799996.0
2005-10-14 10:37:00,88.804,88.837,88.801,88.837,326699999.0
2005-10-14 10:38:00,88.832,88.832,88.801,88.821,168499999.0
2005-10-14 10:39:00,88.819,88.837,88.817,88.817,183000002.0
2005-10-14 10:40:00,88.823,88.835,88.804,88.818,233800004.0
2005-10-14 10:41:00,88.824,88.837,88.812,88.825,153300000.0
2005-10-14 10:42:00,88.829,88.847,88.815,88.833,191299997.0
2005-10-14 10:43:00,88.822,88.842,88.805,88.835,271399996.0
2005-10-14 10:44:00,88.835,88.855,88.821,88.84,423000001.0
2005-10-14 10:45:00,88.826,88.838,88.818,88.838,370500004.0
2005-10-14 10:46:00,88.827,88.842,88.816,88.838,384100004.0
2005-10-14 10:47:00,88.829,88.845,88.822,88.845,191899999.0
2005-10-14 10:48:00,88.817,88.837,88.816,88.828,145499998.0
2005-10-14 10:49:00,88.84,88.849,88.824,88.845,186100002.0
2005-10-14 10:50:00,88.845,88.852,88.823,88.836,193600005.0
2005-10-14 10:51:00,88.837,88.857,88.828,88.843,146299997.0
2005-10-14 10:52:00,88.849,88.854,88.828,88.828,156099999.0
2005-10-14 10:53:00,88.824,88.837,88.81,88.831,174799999.0
2005-10-14 10:54:00,88.83,88.83,88.778,88.811,329599999.0
2005-10-14 10:55:00,88.81,88.836,88.806,88.836,228499998.0
2005-10-14 10:56:00,88.813,88.831,88.799,88.83,254999999.0
2005-10-14 10:57:00,88.815,88.835,88.812,88.828,199500001.0
2005-10-14 10:58:00,88.806,88.828,88.798,88.828,183699998.0
2005-10-14 10:59:00,88.814,88.833,88.802,88.802,134699997.0
2005-10-14 11:00:00,88.816,88.824,88.793,88.793,134100000.0
2005-10-14 11:01:00,88.828,88.829,88.801,88.808,259100002.0
2005-10-14 11:02:00,88.831,88.845,88.805,88.819,235899998.0
2005-10-14 11:03:00,88.855,88.859,88.833,88.839,231200001.0
2005-10-14 11:04:00,88.852,88.865,88.84,88.855,195100000.0
2005-10-14 11:05:00,88.832,88.858,88.82,88.838,345499996.0
2005-10-14 11:06:00,88.827,88.845,88.808,88.825,218399998.0
2005-10-14 11:07:00,88.818,88.841,88.811,88.818,388900002.0
2005-10-14 11:08:00,88.835,88.853,88.817,88.847,209600000.0
2005-10-14 11:09:00,88.853,88.858,88.839,88.839,178999995.0
2005-10-14 11:10:00,88.836,88.862,88.836,88.854,269900001.0
2005-10-14 11:11:00,88.849,88.864,88.827,88.849,242199997.0
2005-10-14 11:12:00,88.86,88.86,88.822,88.822,248700000.0
2005-10-14 11:13:00,88.814,88.843,88.813,88.843,213000000.0
2005-10-14 11:14:00,88.833,88.847,88.816,88.827,373200000.0
2005-10-14 11:15:00,88.802,88.834,88.802,88.825,325000000.0
2005-10-14 11:16:00,88.837,88.837,88.81,88.812,233099996.0
2005-10-14 11:17:00,88.822,88.829,88.804,88.825,324199994.0
2005-10-14 11:18:00,88.828,88.833,88.813,88.815,281199999.0
2005-10-14 11:19:00,88.816,88.836,88.815,88.833,152800001.0
2005-10-14 11:20:00,88.818,88.84,88.81,88.84,244700001.0
2005-10-14 11:21:00,88.822,88.838,88.816,88.837,216000002.0
2005-10-14 11:22:00,88.801,88.822,88.789,88.805,150500001.0
2005-10-14 11:23:00,88.808,88.812,88.789,88.789,176600003.0
2005-10-14 11:24:00,88.81,88.81,88.788,88.802,252699995.0
2005-10-14 11:25:00,88.807,88.821,88.797,88.799,251600002.0
2005-10-14 11:26:00,88.812,88.824,88.792,88.813,301300001.0
2005-10-14 11:27:00,88.82,88.825,88.796,88.8,284400002.0
2005-10-14 11:28:00,88.827,88.833,88.811,88.811,167900000.0
2005-10-14 11:29:00,88.818,88.837,88.803,88.83,332100004.0
2005-10-14 11:30:00,88.826,88.833,88.812,88.82,256599998.0
2005-10-14 11:31:00,88.818,88.834,88.799,88.812,225799997.0
2005-10-14 11:32:00,88.827,88.829,88.803,88.808,401200003.0
2005-10-14 11:33:00,88.783,88.809,88.774,88.797,296299997.0
2005-10-14 11:34:00,88.781,88.815,88.781,88.808,315100000.0
2005-10-14 11:35:00,88.798,88.815,88.778,88.802,127500000.0
2005-10-14 11:36:00,88.803,88.814,88.784,88.784,242599997.0
2005-10-14 11:37:00,88.788,88.824,88.788,88.797,210400000.0
2005-10-14 11:38:00,88.808,88.81,88.787,88.789,276999998.0
2005-10-14 11:39:00,88.804,88.817,88.79,88.805,243599994.0
2005-10-14 11:40:00,88.804,88.819,88.783,88.817,269199997.0
2005-10-14 11:41:00,88.803,88.816,88.782,88.812,358600000.0
2005-10-14 11:42:00,88.816,88.816,88.796,88.796,184999999.0
2005-10-14 11:43:00,88.815,88.826,88.794,88.794,239099997.0
2005-10-14 11:44:00,88.807,88.817,88.791,88.801,324899998.0
2005-10-14 11:45:00,88.805,88.821,88.788,88.812,255599995.0
2005-10-14 11:46:00,88.796,88.818,88.794,88.818,198099999.0
2005-10-14 11:47:00,88.815,88.821,88.796,88.807,229600003.0
2005-10-14 11:48:00,88.795,88.829,88.795,88.827,204899999.0
2005-10-14 11:49:00,88.82,88.829,88.797,88.798,179199998.0
2005-10-14 11:50:00,88.798,88.828,88.798,88.823,198099997.0
2005-10-14 11:51:00,88.806,88.829,88.805,88.824,161699997.0
2005-10-14 11:52:00,88.819,88.833,88.809,88.828,266900001.0
2005-10-14 11:53:00,88.823,88.845,88.813,88.841,381299996.0
2005-10-14 11:54:00,88.825,88.85,88.825,88.85,163300000.0
2005-10-14 11:55:00,88.856,88.871,88.841,88.85,136099996.0
2005-10-14 11:56:00,88.861,88.875,88.846,88.868,160700000.0
2005-10-14 11:57:00,88.848,88.866,88.842,88.865,204599999.0
2005-10-14 11:58:00,88.843,88.874,88.843,88.867,197900004.0
2005-10-14 11:59:00,88.863,88.871,88.843,88.843,252499997.0
2005-10-14 12:00:00,88.858,88.871,88.84,88.861,275300005.0
2005-10-14 12:01:00,88.847,88.864,88.837,88.848,84900000.0
2005-10-14 12:02:00,88.836,88.855,88.822,88.828,168599997.0
2005-10-14 12:03:00,88.813,88.822,88.791,88.805,296699997.0
2005-10-14 12:04:00,88.8,88.828,88.798,88.828,185299999.0
2005-10-14 12:05:00,88.833,88.855,88.822,88.836,85899999.0
2005-10-14 12:06:00,88.854,88.856,88.829,88.841,232599998.0
2005-10-14 12:07:00,88.825,88.85,88.825,88.845,375100007.0
2005-10-14 12:08:00,88.827,88.854,88.827,88.854,301500002.0
2005-10-14 12:09:00,88.84,88.865,88.84,88.858,233100000.0
2005-10-14 12:10:00,88.858,88.878,88.847,88.851,237700004.0
2005-10-14 12:11:00,88.855,88.855,88.828,88.831,113999998.0
2005-10-14 12:12:00,88.827,88.834,88.801,88.801,250499999.0
2005-10-14 12:13:00,88.83,88.842,88.806,88.806,252299998.0
2005-10-14 12:14:00,88.833,88.835,88.816,88.822,350700000.0
2005-10-14 12:15:00,88.833,88.837,88.806,88.818,305999994.0
2005-10-14 12:16:00,88.814,88.841,88.813,88.827,268199999.0
2005-10-14 12:17:00,88.814,88.843,88.811,88.829,302199999.0
2005-10-14 12:18:00,88.82,88.845,88.82,88.837,173200001.0
2005-10-14 12:19:00,88.83,88.845,88.828,88.843,237599998.0
2005-10-14 12:20:00,88.83,88.849,88.83,88.849,248600003.0
2005-10-14 12:21:00,88.834,88.855,88.83,88.845,333499999.0
2005-10-14 12:22:00,88.847,88.855,88.83,88.835,59200001.0
2005-10-14 12:23:00,88.868,88.872,88.846,88.856,405799998.0
2005-10-14 12:24:00,88.858,88.88,88.858,88.872,274299994.0
2005-10-14 12:25:00,88.816,88.853,88.816,88.831,261299997.0
2005-10-14 12:26:00,88.872,88.88,88.852,88.87,401100001.0
2005-10-14 12:27:00,88.853,88.877,88.853,88.872,229700001.0
2005-10-14 12:28:00,88.864,88.887,88.863,88.884,283699997.0
2005-10-14 12:29:00,88.887,88.887,88.863,88.872,297599994.0
2005-10-14 12:30:00,88.873,88.885,88.855,88.855,230199997.0
2005-10-14 12:31:00,88.878,88.881,88.84,88.84,216599996.0
2005-10-14 12:32:00,88.843,88.877,88.843,88.877,295400003.0
2005-10-14 12:33:00,88.873,88.88,88.86,88.875,235900002.0
2005-10-14 12:34:00,88.862,88.875,88.853,88.87,69100000.0
2005-10-14 12:35:00,88.873,88.873,88.854,88.862,159299998.0
2005-10-14 12:36:00,88.858,88.882,88.855,88.856,205999999.0
2005-10-14 12:37:00,88.845,88.868,88.838,88.868,170000004.0
2005-10-14 12:38:00,88.862,88.877,88.856,88.872,117899999.0
2005-10-14 12:39:00,88.852,88.877,88.847,88.877,132599999.0
2005-10-14 12:40:00,88.873,88.881,88.867,88.874,77800000.0
2005-10-14 12:41:00,88.866,88.878,88.852,88.865,135700002.0
2005-10-14 12:42:00,88.875,88.882,88.851,88.864,232499999.0
2005-10-14 12:43:00,88.862,88.876,88.856,88.875,232499999.0
2005-10-14 12:44:00,88.859,88.88,88.847,88.856,253600001.0
2005-10-14 12:45:00,88.837,88.865,88.837,88.85,395999998.0
2005-10-14 12:46:00,88.838,88.838,88.802,88.818,253699997.0
2005-10-14 12:47:00,88.798,88.826,88.79,88.803,276899999.0
2005-10-14 12:48:00,88.806,88.835,88.801,88.812,279899998.0
2005-10-14 12:49:00,88.842,88.843,88.796,88.796,233100001.0
2005-10-14 12:50:00,88.803,88.811,88.787,88.795,209299996.0
2005-10-14 12:51:00,88.796,88.821,88.788,88.809,209899999.0
2005-10-14 12:52:00,88.781,88.8,88.775,88.8,165799997.0
2005-10-14 12:53:00,88.792,88.796,88.735,88.735,155099999.0
2005-10-14 12:54:00,88.789,88.795,88.774,88.775,176599997.0
2005-10-14 12:55:00,88.779,88.791,88.758,88.772,49500000.0
2005-10-14 12:56:00,88.759,88.802,88.759,88.802,152399998.0
2005-10-14 12:57:00,88.798,88.798,88.781,88.783,24700000.0
2005-10-14 12:58:00,88.785,88.797,88.768,88.768,222900000.0
2005-10-14 12:59:00,88.767,88.798,88.744,88.762,329999999.0
2005-10-14 13:00:00,88.766,88.777,88.748,88.758,335200001.0
2005-10-14 13:01:00,88.779,88.818,88.757,88.79,212400003.0
2005-10-14 13:02:00,88.822,88.822,88.78,88.78,312100000.0
2005-10-14 13:03:00,88.778,88.802,88.778,88.778,137499996.0
2005-10-14 13:04:00,88.789,88.812,88.789,88.808,176199998.0
2005-10-14 13:05:00,88.803,88.804,88.78,88.78,189399999.0
2005-10-14 13:06:00,88.792,88.803,88.772,88.78,257000000.0
2005-10-14 13:07:00,88.774,88.801,88.773,88.795,337799995.0
2005-10-14 13:08:00,88.802,88.802,88.783,88.794,151599998.0
2005-10-14 13:09:00,88.768,88.795,88.768,88.786,215500004.0
2005-10-14 13:10:00,88.783,88.786,88.763,88.777,194699998.0
2005-10-14 13:11:00,88.775,88.795,88.768,88.768,223599999.0
2005-10-14 13:12:00,88.773,88.799,88.773,88.782,355000000.0
2005-10-14 13:13:00,88.757,88.783,88.742,88.752,287899996.0
2005-10-14 13:14:00,88.747,88.763,88.733,88.733,234399999.0
2005-10-14 13:15:00,88.748,88.764,88.727,88.727,297400000.0
2005-10-14 13:16:00,88.744,88.754,88.727,88.738,252600002.0
2005-10-14 13:17:00,88.752,88.752,88.672,88.71,191699998.0
2005-10-14 13:18:00,88.735,88.735,88.714,88.714,118200000.0
2005-10-14 13:19:00,88.705,88.728,88.703,88.717,232499996.0
2005-10-14 13:20:00,88.729,88.731,88.714,88.716,57600000.0
2005-10-14 13:21:00,88.736,88.749,88.724,88.726,205599998.0
2005-10-14 13:22:00,88.734,88.766,88.734,88.754,331900002.0
2005-10-14 13:23:00,88.755,88.767,88.74,88.754,235200004.0
2005-10-14 13:24:00,88.763,88.763,88.739,88.763,176700000.0
2005-10-14 13:25:00,88.738,88.758,88.732,88.747,283999999.0
2005-10-14 13:26:00,88.748,88.753,88.72,88.738,326899998.0
2005-10-14 13:27:00,88.727,88.752,88.72,88.741,258599996.0
2005-10-14 13:28:00,88.742,88.767,88.738,88.754,215499999.0
2005-10-14 13:29:00,88.758,88.758,88.731,88.74,242900001.0
2005-10-14 13:30:00,88.755,88.759,88.73,88.739,184799997.0
2005-10-14 13:31:00,88.739,88.755,88.734,88.752,234099999.0
2005-10-14 13:32:00,88.721,88.748,88.721,88.748,244699994.0
2005-10-14 13:33:00,88.748,88.756,88.733,88.749,259499998.0
2005-10-14 13:34:00,88.752,88.752,88.725,88.736,137300000.0
2005-10-14 13:35:00,88.732,88.752,88.73,88.751,300499995.0
2005-10-14 13:36:00,88.748,88.753,88.729,88.732,164300001.0
2005-10-14 13:37:00,88.731,88.754,88.722,88.727,377999995.0
2005-10-14 13:38:00,88.748,88.75,88.723,88.723,281099994.0
2005-10-14 13:39:00,88.748,88.76,88.731,88.76,173000003.0
2005-10-14 13:40:00,88.749,88.766,88.74,88.753,198199995.0
2005-10-14 13:41:00,88.754,88.755,88.726,88.734,276299997.0
2005-10-14 13:42:00,88.741,88.76,88.734,88.755,379699999.0
2005-10-14 13:43:00,88.763,88.77,88.749,88.75,324200001.0
2005-10-14 13:44:00,88.767,88.767,88.736,88.736,206899999.0
2005-10-14 13:45:00,88.748,88.757,88.729,88.729,290499995.0
2005-10-14 13:46:00,88.734,88.772,88.734,88.772,137700001.0
2005-10-14 13:47:00,88.732,88.767,88.732,88.762,301700003.0
2005-10-14 13:48:00,88.751,88.751,88.715,88.715,87199998.0
2005-10-14 13:49:00,88.722,88.747,88.722,88.736,146999999.0
2005-10-14 13:50:00,88.735,88.755,88.723,88.738,317800000.0
2005-10-14 13:51:00,88.741,88.758,88.728,88.746,314600006.0
2005-10-14 13:52:00,88.72,88.753,88.72,88.752,203900001.0
2005-10-14 13:53:00,88.753,88.768,88.736,88.751,339899992.0
2005-10-14 13:54:00,88.756,88.768,88.736,88.755,300299996.0
2005-10-14 13:55:00,88.756,88.768,88.751,88.768,156599999.0
2005-10-14 13:56:00,88.768,88.768,88.748,88.752,141099998.0
2005-10-14 13:57:00,88.736,88.754,88.716,88.737,232100001.0
2005-10-14 13:58:00,88.742,88.76,88.731,88.731,248800004.0
2005-10-14 13:59:00,88.743,88.755,88.735,88.755,217400002.0
2005-10-14 14:00:00,88.741,88.758,88.724,88.758,204200001.0
2005-10-14 14:01:00,88.763,88.768,88.742,88.756,343300000.0
2005-10-14 14:02:00,88.763,88.779,88.743,88.745,177200002.0
2005-10-14 14:03:00,88.768,88.777,88.756,88.757,160900002.0
2005-10-14 14:04:00,88.76,88.78,88.743,88.761,238700000.0
2005-10-14 14:05:00,88.768,88.776,88.75,88.75,183200001.0
2005-10-14 14:06:00,88.773,88.78,88.752,88.764,278800002.0
2005-10-14 14:07:00,88.767,88.767,88.735,88.735,308599999.0
2005-10-14 14:08:00,88.755,88.757,88.733,88.735,298299998.0
2005-10-14 14:09:00,88.74,88.755,88.74,88.755,132800002.0
2005-10-14 14:10:00,88.752,88.752,88.714,88.731,198200002.0
2005-10-14 14:11:00,88.731,88.733,88.704,88.715,168899995.0
2005-10-14 14:12:00,88.742,88.743,88.715,88.715,204099999.0
2005-10-14 14:13:00,88.745,88.756,88.724,88.729,275900004.0
2005-10-14 14:14:00,88.75,88.755,88.73,88.741,259400000.0
2005-10-14 14:15:00,88.748,88.774,88.748,88.763,168100001.0
2005-10-14 14:16:00,88.739,88.774,88.739,88.747,260199996.0
2005-10-14 14:17:00,88.753,88.758,88.739,88.739,190899999.0
2005-10-14 14:18:00,88.755,88.773,88.742,88.758,291400001.0
2005-10-14 14:19:00,88.75,88.765,88.726,88.739,167099998.0
2005-10-14 14:20:00,88.725,88.738,88.708,88.734,211800000.0
2005-10-14 14:21:00,88.733,88.757,88.722,88.757,148999998.0
2005-10-14 14:22:00,88.757,88.781,88.742,88.757,194900000.0
2005-10-14 14:23:00,88.76,88.785,88.745,88.785,268199997.0
2005-10-14 14:24:00,88.8,88.8,88.769,88.78,150900000.0
2005-10-14 14:25:00,88.782,88.796,88.764,88.766,272699999.0
2005-10-14 14:26:00,88.757,88.776,88.743,88.752,231099996.0
2005-10-14 14:27:00,88.722,88.739,88.721,88.723,88300001.0
2005-10-14 14:28:00,88.684,88.715,88.683,88.715,172499994.0
2005-10-14 14:29:00,88.733,88.734,88.694,88.701,421300001.0
2005-10-14 14:30:00,88.67,88.751,88.665,88.739,135100000.0
2005-10-14 14:31:00,88.701,88.745,88.681,88.705,467799998.0
2005-10-14 14:32:00,88.678,88.73,88.678,88.73,299699997.0
2005-10-14 14:33:00,88.705,88.821,88.705,88.821,186000000.0
2005-10-14 14:34:00,88.801,88.836,88.794,88.823,273700006.0
2005-10-14 14:35:00,88.833,88.833,88.801,88.816,301999995.0
2005-10-14 14:36:00,88.782,88.824,88.782,88.816,226000000.0
2005-10-14 14:37:00,88.828,88.84,88.818,88.823,198299999.0
2005-10-14 14:38:00,88.818,88.835,88.802,88.815,59499999.0
2005-10-14 14:39:00,88.806,88.826,88.787,88.826,184099998.0
2005-10-14 14:40:00,88.835,88.87,88.833,88.844,231599997.0
2005-10-14 14:41:00,88.866,88.871,88.841,88.849,224399999.0
2005-10-14 14:42:00,88.859,88.898,88.834,88.898,297799998.0
2005-10-14 14:43:00,88.893,88.914,88.871,88.887,162899998.0
2005-10-14 14:44:00,88.874,88.899,88.867,88.899,246500003.0
2005-10-14 14:45:00,88.88,88.908,88.879,88.905,271599997.0
2005-10-14 14:46:00,88.885,88.898,88.864,88.874,264499998.0
2005-10-14 14:47:00,88.882,88.882,88.838,88.866,234200000.0
2005-10-14 14:48:00,88.847,88.863,88.828,88.84,38300000.0
2005-10-14 14:49:00,88.812,88.84,88.812,88.836,154299998.0
2005-10-14 14:50:00,88.843,88.845,88.822,88.825,299499997.0
2005-10-14 14:51:00,88.843,88.855,88.811,88.821,196300001.0
2005-10-14 14:52:00,88.802,88.816,88.77,88.77,252999999.0
2005-10-14 14:53:00,88.761,88.781,88.756,88.78,250200001.0
2005-10-14 14:54:00,88.786,88.787,88.755,88.762,341700001.0
2005-10-14 14:55:00,88.76,88.778,88.738,88.75,285699999.0
2005-10-14 14:56:00,88.749,88.767,88.737,88.764,189499998.0
2005-10-14 14:57:00,88.771,88.771,88.734,88.734,238300002.0
2005-10-14 14:58:00,88.754,88.768,88.74,88.751,96700001.0
2005-10-14 14:59:00,88.743,88.77,88.707,88.77,124799999.0
2005-10-14 15:00:00,88.778,88.794,88.767,88.767,179799998.0
2005-10-14 15:01:00,88.782,88.806,88.777,88.8,228199999.0
2005-10-14 15:02:00,88.8,88.811,88.78,88.811,119699999.0
2005-10-14 15:03:00,88.811,88.817,88.782,88.79,333500001.0
2005-10-14 15:04:00,88.768,88.79,88.764,88.786,136999999.0
2005-10-14 15:05:00,88.782,88.825,88.764,88.825,193799998.0
2005-10-14 15:06:00,88.81,88.833,88.803,88.818,166500000.0
2005-10-14 15:07:00,88.837,88.843,88.815,88.815,220499998.0
2005-10-14 15:08:00,88.833,88.833,88.814,88.814,96600001.0
2005-10-14 15:09:00,88.812,88.833,88.804,88.804,114700001.0
2005-10-14 15:10:00,88.799,88.819,88.799,88.817,218500001.0
2005-10-14 15:11:00,88.795,88.819,88.788,88.805,204200000.0
2005-10-14 15:12:00,88.817,88.828,88.806,88.826,195499999.0
2005-10-14 15:13:00,88.813,88.813,88.792,88.795,269100000.0
2005-10-14 15:14:00,88.78,88.78,88.744,88.75,139700000.0
2005-10-14 15:15:00,88.756,88.809,88.756,88.792,227699999.0
2005-10-14 15:16:00,88.78,88.801,88.761,88.77,231699996.0
2005-10-14 15:17:00,88.786,88.787,88.747,88.748,418300000.0
2005-10-14 15:18:00,88.728,88.759,88.725,88.759,163899999.0
2005-10-14 15:19:00,88.765,88.765,88.723,88.724,191600002.0
2005-10-14 15:20:00,88.718,88.735,88.699,88.719,248599998.0
2005-10-14 15:21:00,88.7,88.72,88.689,88.72,203800000.0
2005-10-14 15:22:00,88.687,88.725,88.648,88.725,143100000.0
2005-10-14 15:23:00,88.726,88.745,88.708,88.734,261600003.0
2005-10-14 15:24:00,88.736,88.756,88.733,88.747,266100003.0
2005-10-14 15:25:00,88.719,88.739,88.709,88.719,249300001.0
2005-10-14 15:26:00,88.734,88.747,88.709,88.728,223400000.0
2005-10-14 15:27:00,88.748,88.767,88.733,88.754,408200005.0
2005-10-14 15:28:00,88.752,88.765,88.74,88.755,219600004.0
2005-10-14 15:29:00,88.726,88.757,88.725,88.735,264900004.0
2005-10-14 15:30:00,88.757,88.757,88.711,88.724,182000002.0
2005-10-14 15:31:00,88.709,88.743,88.705,88.743,204100000.0
2005-10-14 15:32:00,88.731,88.742,88.71,88.735,328000000.0
2005-10-14 15:33:00,88.738,88.738,88.707,88.707,197200000.0
2005-10-14 15:34:00,88.706,88.728,88.692,88.728,345099998.0
2005-10-14 15:35:00,88.715,88.74,88.701,88.716,223000000.0
2005-10-14 15:36:00,88.696,88.721,88.693,88.693,310699995.0
2005-10-14 15:37:00,88.701,88.716,88.685,88.687,208799997.0
2005-10-14 15:38:00,88.668,88.71,88.668,88.698,254499996.0
2005-10-14 15:39:00,88.697,88.712,88.675,88.691,164999998.0
2005-10-14 15:40:00,88.679,88.695,88.674,88.691,205000005.0
2005-10-14 15:41:00,88.69,88.691,88.664,88.673,121700002.0
2005-10-14 15:42:00,88.673,88.704,88.669,88.684,301999995.0
2005-10-14 15:43:00,88.693,88.698,88.677,88.686,156199998.0
2005-10-14 15:44:00,88.672,88.698,88.661,88.687,224999998.0
2005-10-14 15:45:00,88.672,88.694,88.67,88.685,157700000.0
2005-10-14 15:46:00,88.692,88.692,88.643,88.669,266900002.0
2005-10-14 15:47:00,88.661,88.7,88.661,88.7,316799998.0
2005-10-14 15:48:00,88.678,88.697,88.64,88.645,246300002.0
2005-10-14 15:49:00,88.642,88.688,88.63,88.655,298899999.0
2005-10-14 15:50:00,88.65,88.672,88.641,88.641,217199999.0
2005-10-14 15:51:00,88.657,88.693,88.652,88.673,363399998.0
2005-10-14 15:52:00,88.67,88.704,88.656,88.663,416299999.0
2005-10-14 15:53:00,88.639,88.686,88.627,88.686,208200000.0
2005-10-14 15:54:00,88.663,88.663,88.587,88.587,89600001.0
2005-10-14 15:55:00,88.613,88.626,88.601,88.625,193499999.0
2005-10-14 15:56:00,88.61,88.61,88.567,88.61,166399997.0
2005-10-14 15:57:00,88.596,88.62,88.591,88.62,299500000.0
2005-10-14 15:58:00,88.622,88.628,88.61,88.61,138800001.0
2005-10-14 15:59:00,88.616,88.634,88.597,88.632,258199998.0
2005-10-14 16:00:00,88.618,88.62,88.596,88.601,198199997.0
2005-10-14 16:01:00,88.6,88.624,88.595,88.612,209400001.0
2005-10-14 16:02:00,88.637,88.695,88.637,88.693,155500004.0
2005-10-14 16:03:00,88.691,88.691,88.672,88.691,173499997.0
2005-10-14 16:04:00,88.704,88.716,88.687,88.703,265900001.0
2005-10-14 16:05:00,88.695,88.711,88.688,88.701,295199997.0
2005-10-14 16:06:00,88.695,88.71,88.683,88.71,198000001.0
2005-10-14 16:07:00,88.689,88.712,88.688,88.71,200100000.0
2005-10-14 16:08:00,88.706,88.72,88.699,88.72,90700000.0
2005-10-14 16:09:00,88.723,88.733,88.706,88.713,334700001.0
2005-10-14 16:10:00,88.726,88.743,88.71,88.714,449000003.0
2005-10-14 16:11:00,88.712,88.733,88.702,88.714,136399998.0
2005-10-14 16:12:00,88.717,88.726,88.696,88.708,187100001.0
2005-10-14 16:13:00,88.739,88.746,88.692,88.731,220500001.0
2005-10-14 16:14:00,88.745,88.765,88.735,88.759,261600000.0
2005-10-14 16:15:00,88.764,88.774,88.746,88.75,177599997.0
2005-10-14 16:16:00,88.758,88.776,88.735,88.751,380500003.0
2005-10-14 16:17:00,88.748,88.764,88.711,88.711,248000000.0
2005-10-14 16:18:00,88.745,88.745,88.692,88.692,241499999.0
2005-10-14 16:19:00,88.694,88.721,88.689,88.72,271599996.0
2005-10-14 16:20:00,88.702,88.73,88.701,88.727,213699998.0
2005-10-14 16:21:00,88.721,88.724,88.693,88.711,200400003.0
2005-10-14 16:22:00,88.713,88.717,88.676,88.677,223999997.0
2005-10-14 16:23:00,88.643,88.667,88.64,88.656,189599998.0
2005-10-14 16:24:00,88.655,88.671,88.638,88.652,312599996.0
2005-10-14 16:25:00,88.684,88.686,88.657,88.663,237999999.0
2005-10-14 16:26:00,88.663,88.666,88.639,88.653,137799998.0
2005-10-14 16:27:00,88.675,88.687,88.667,88.667,300100004.0
2005-10-14 16:28:00,88.68,88.688,88.659,88.668,110599999.0
2005-10-14 16:29:00,88.694,88.709,88.676,88.678,170799999.0
2005-10-14 16:30:00,88.665,88.69,88.64,88.662,140800000.0
2005-10-14 16:31:00,88.658,88.695,88.655,88.676,175799998.0
2005-10-14 16:32:00,88.658,88.665,88.632,88.635,244199998.0
2005-10-14 16:33:00,88.656,88.659,88.622,88.635,180499996.0
2005-10-14 16:34:00,88.64,88.668,88.618,88.654,211499999.0
2005-10-14 16:35:00,88.639,88.663,88.635,88.649,174499998.0
2005-10-14 16:36:00,88.646,88.724,88.646,88.724,251799997.0
2005-10-14 16:37:00,88.734,88.749,88.712,88.712,310599999.0
2005-10-14 16:38:00,88.716,88.729,88.699,88.71,293799998.0
2005-10-14 16:39:00,88.715,88.754,88.715,88.754,162000001.0
2005-10-14 16:40:00,88.739,88.755,88.717,88.731,160700001.0
2005-10-14 16:41:00,88.731,88.737,88.704,88.704,232999999.0
2005-10-14 16:42:00,88.703,88.751,88.703,88.75,221600003.0
2005-10-14 16:43:00,88.715,88.748,88.713,88.728,274100000.0
2005-10-14 16:44:00,88.737,88.742,88.716,88.72,394799998.0
2005-10-14 16:45:00,88.73,88.736,88.713,88.718,321200000.0
2005-10-14 16:46:00,88.741,88.748,88.723,88.73,178499998.0
2005-10-14 16:47:00,88.751,88.751,88.723,88.737,202300000.0
2005-10-14 16:48:00,88.745,88.769,88.722,88.741,195199999.0
2005-10-14 16:49:00,88.763,88.784,88.746,88.764,274800000.0
2005-10-14 16:50:00,88.778,88.787,88.759,88.778,245800001.0
2005-10-14 16:51:00,88.763,88.773,88.743,88.766,383299996.0
2005-10-14 16:52:00,88.757,88.767,88.736,88.75,221199997.0
2005-10-14 16:53:00,88.758,88.772,88.741,88.745,137799999.0
2005-10-14 16:54:00,88.764,88.792,88.747,88.772,171099999.0
2005-10-14 16:55:00,88.789,88.818,88.776,88.783,115100000.0
2005-10-14 16:56:00,88.801,88.814,88.784,88.8,87600000.0
2005-10-14 16:57:00,88.796,88.822,88.796,88.803,249600006.0
2005-10-14 16:58:00,88.808,88.845,88.808,88.828,212600002.0
2005-10-14 16:59:00,88.804,88.844,88.799,88.806,171100001.0
2005-10-14 17:00:00,88.789,88.803,88.759,88.759,243300004.0
2005-10-14 17:01:00,88.778,88.786,88.757,88.775,164300002.0
2005-10-14 17:02:00,88.772,88.797,88.765,88.786,145700000.0
2005-10-14 17:03:00,88.772,88.781,88.753,88.766,343999990.0
2005-10-14 17:04:00,88.766,88.779,88.758,88.774,116099999.0
2005-10-14 17:05:00,88.768,88.783,88.758,88.768,257499999.0
2005-10-14 17:06:00,88.753,88.773,88.748,88.765,319100003.0
2005-10-14 17:07:00,88.758,88.774,88.754,88.768,161299999.0
2005-10-14 17:08:00,88.767,88.767,88.739,88.759,275200000.0
2005-10-14 17:09:00,88.746,88.766,88.739,88.752,283100005.0
2005-10-14 17:10:00,88.747,88.767,88.74,88.758,285200003.0
2005-10-14 17:11:00,88.765,88.776,88.748,88.755,99400000.0
2005-10-14 17:12:00,88.76,88.788,88.743,88.773,283799994.0
2005-10-14 17:13:00,88.758,88.772,88.739,88.77,242399993.0
2005-10-14 17:14:00,88.765,88.765,88.734,88.752,288499999.0
2005-10-14 17:15:00,88.748,88.76,88.735,88.744,191899999.0
2005-10-14 17:16:00,88.771,88.771,88.745,88.754,190500002.0
2005-10-14 17:17:00,88.732,88.772,88.73,88.756,311500002.0
2005-10-14 17:18:00,88.764,88.777,88.747,88.755,172499998.0
2005-10-14 17:19:00,88.748,88.778,88.741,88.755,257699996.0
2005-10-14 17:20:00,88.741,88.773,88.741,88.773,147200000.0
2005-10-14 17:21:00,88.766,88.781,88.739,88.756,128100000.0
2005-10-14 17:22:00,88.747,88.763,88.723,88.74,171999997.0
2005-10-14 17:23:00,88.735,88.763,88.731,88.763,170199998.0
2005-10-14 17:24:00,88.763,88.785,88.754,88.777,249399999.0
2005-10-14 17:25:00,88.773,88.793,88.762,88.784,196800001.0
2005-10-14 17:26:00,88.79,88.821,88.79,88.808,205299998.0
2005-10-14 17:27:00,88.793,88.812,88.78,88.795,276699994.0
2005-10-14 17:28:00,88.802,88.806,88.779,88.779,168700001.0
2005-10-14 17:29:00,88.78,88.82,88.78,88.82,250300005.0
2005-10-14 17:30:00,88.8,88.821,88.797,88.814,394399999.0
2005-10-14 17:31:00,88.804,88.832,88.804,88.823,198800000.0
2005-10-14 17:32:00,88.808,88.826,88.787,88.809,372700001.0
2005-10-14 17:33:00,88.813,88.813,88.775,88.784,347500003.0
2005-10-14 17:34:00,88.797,88.809,88.783,88.791,265600000.0
2005-10-14 17:35:00,88.803,88.815,88.789,88.797,223499994.0
2005-10-14 17:36:00,88.813,88.829,88.802,88.815,271499998.0
2005-10-14 17:37:00,88.818,88.825,88.797,88.808,272299998.0
2005-10-14 17:38:00,88.83,88.834,88.805,88.805,241400002.0
2005-10-14 17:39:00,88.806,88.822,88.789,88.799,262600004.0
2005-10-14 17:40:00,88.808,88.831,88.786,88.813,225100000.0
2005-10-14 17:41:00,88.824,88.844,88.818,88.84,234900001.0
2005-10-14 17:42:00,88.836,88.86,88.835,88.85,229499999.0
2005-10-14 17:43:00,88.821,88.869,88.821,88.841,278900000.0
2005-10-14 17:44:00,88.846,88.853,88.823,88.834,222600001.0
2005-10-14 17:45:00,88.82,88.835,88.798,88.81,269799997.0
2005-10-14 17:46:00,88.783,88.8,88.77,88.785,81600000.0
2005-10-14 17:47:00,88.771,88.795,88.771,88.795,361300006.0
2005-10-14 17:48:00,88.782,88.809,88.776,88.794,207699997.0
2005-10-14 17:49:00,88.791,88.803,88.773,88.776,295399999.0
2005-10-14 17:50:00,88.786,88.806,88.778,88.806,186499998.0
2005-10-14 17:51:00,88.78,88.803,88.778,88.803,223599999.0
2005-10-14 17:52:00,88.786,88.808,88.785,88.808,126900000.0
2005-10-14 17:53:00,88.807,88.817,88.787,88.808,241599999.0
2005-10-14 17:54:00,88.789,88.804,88.773,88.798,174900000.0
2005-10-14 17:55:00,88.798,88.798,88.772,88.777,225399996.0
2005-10-14 17:56:00,88.793,88.807,88.778,88.789,82899999.0
2005-10-14 17:57:00,88.785,88.797,88.771,88.79,201299998.0
2005-10-14 17:58:00,88.797,88.8,88.775,88.775,304099999.0
2005-10-14 17:59:00,88.799,88.809,88.764,88.764,210100001.0
2005-10-14 18:00:00,88.782,88.797,88.772,88.779,177300001.0
2005-10-14 18:01:00,88.79,88.806,88.772,88.78,1821399999.0
2005-10-14 18:02:00,88.81,88.81,88.78,88.81,2133700004.0
2005-10-14 18:03:00,88.82,88.82,88.79,88.81,2133700004.0
2005-10-14 18:04:00,88.82,88.82,88.8,88.82,2133700004.0
2005-10-14 18:05:00,88.81,88.83,88.8,88.83,2133700004.0
2005-10-14 18:06:00,88.816,88.844,88.8,88.832,2133700004.0
2005-10-14 18:07:00,88.84,88.84,88.83,88.83,1951799996.0
2005-10-14 18:08:00,88.84,88.84,88.8,88.8,1951799996.0
2005-10-14 18:09:00,88.81,88.81,88.8,88.81,1951799996.0
2005-10-14 18:10:00,88.791,88.806,88.769,88.792,1951799996.0
2005-10-14 18:11:00,88.766,88.81,88.766,88.809,963499996.0
2005-10-14 18:12:00,88.82,88.836,88.791,88.791,1172099995.0
2005-10-14 18:13:00,88.782,88.819,88.779,88.81,1864499972.0
2005-10-14 18:14:00,88.83,88.83,88.8,88.81,1096399998.0
2005-10-14 18:15:00,88.82,88.84,88.81,88.83,1096399998.0
2005-10-14 18:16:00,88.83,88.85,88.82,88.85,1096399998.0
2005-10-14 18:17:00,88.827,88.855,88.819,88.84,1096399998.0
2005-10-14 18:18:00,88.826,88.857,88.821,88.837,1069700010.0
2005-10-14 18:19:00,88.83,88.849,88.818,88.84,1907800004.0
2005-10-14 18:20:00,88.841,88.863,88.832,88.836,1680899998.0
2005-10-14 18:21:00,88.85,88.883,88.848,88.883,1713299994.0
2005-10-14 18:22:00,88.888,88.907,88.878,88.905,1317099991.0
2005-10-14 18:23:00,88.9,88.9,88.88,88.88,2028999993.0
2005-10-14 18:24:00,88.87,88.9,88.87,88.9,2028999993.0
2005-10-14 18:25:00,88.879,88.902,88.858,88.869,2028999993.0
2005-10-14 18:26:00,88.88,88.9,88.87,88.89,1328699997.0
2005-10-14 18:27:00,88.863,88.89,88.861,88.875,1328699997.0
2005-10-14 18:28:00,88.866,88.881,88.854,88.872,1470199996.0
2005-10-14 18:29:00,88.874,88.883,88.848,88.866,1170099995.0
2005-10-14 18:30:00,88.866,88.881,88.855,88.872,810099988.0
2005-10-14 18:31:00,88.857,88.867,88.838,88.845,1543999996.0
2005-10-14 18:32:00,88.843,88.86,88.833,88.855,2005299986.0
2005-10-14 18:33:00,88.87,88.87,88.85,88.85,1841699997.0
2005-10-14 18:34:00,88.843,88.87,88.838,88.859,1841699997.0
2005-10-14 18:35:00,88.857,88.863,88.821,88.826,2006099995.0
2005-10-14 18:36:00,88.839,88.856,88.824,88.853,848999993.0
2005-10-14 18:37:00,88.856,88.882,88.844,88.873,965899994.0
2005-10-14 18:38:00,88.862,88.886,88.848,88.883,938400006.0
2005-10-14 18:39:00,88.885,88.901,88.863,88.863,949100002.0
2005-10-14 18:40:00,88.883,88.899,88.867,88.867,1852100010.0
2005-10-14 18:41:00,88.868,88.898,88.868,88.893,816100004.0
2005-10-14 18:42:00,88.886,88.922,88.886,88.91,1146299983.0
2005-10-14 18:43:00,88.902,88.909,88.87,88.875,670099999.0
2005-10-14 18:44:00,88.862,88.88,88.837,88.855,892300001.0
2005-10-14 18:45:00,88.835,88.875,88.835,88.87,836500002.0
2005-10-14 18:46:00,88.875,88.885,88.856,88.856,624699999.0
2005-10-14 18:47:00,88.853,88.875,88.851,88.87,294699996.0
2005-10-14 18:48:00,88.876,88.896,88.861,88.877,502299995.0
2005-10-14 18:49:00,88.888,88.888,88.857,88.86,759800003.0
2005-10-14 18:50:00,88.85,88.881,88.849,88.881,768999995.0
2005-10-14 18:51:00,88.864,88.891,88.864,88.89,1194199994.0
2005-10-14 18:52:00,88.873,88.896,88.856,88.885,932599997.0
2005-10-14 18:53:00,88.882,88.882,88.835,88.862,1558099990.0
2005-10-14 18:54:00,88.856,88.878,88.846,88.871,1341699990.0
2005-10-14 18:55:00,88.879,88.893,88.865,88.875,1990600000.0
2005-10-14 18:56:00,88.884,88.884,88.856,88.861,377100001.0
2005-10-14 18:57:00,88.847,88.867,88.834,88.864,505400005.0
2005-10-14 18:58:00,88.841,88.861,88.836,88.853,1154299995.0
2005-10-14 18:59:00,88.841,88.866,88.834,88.865,1310300001.0
2005-10-14 19:00:00,88.846,88.846,88.804,88.804,226400000.0
2005-10-14 19:01:00,88.82,88.82,88.777,88.777,526699995.0
2005-10-14 19:02:00,88.793,88.795,88.765,88.765,222999999.0
2005-10-14 19:03:00,88.77,88.77,88.739,88.747,561399994.0
2005-10-14 19:04:00,88.74,88.765,88.733,88.755,534999999.0
2005-10-14 19:05:00,88.745,88.773,88.745,88.765,631399998.0
2005-10-14 19:06:00,88.764,88.788,88.752,88.785,1023399998.0
2005-10-14 19:07:00,88.787,88.824,88.787,88.81,1254600004.0
2005-10-14 19:08:00,88.794,88.831,88.794,88.813,1700000003.0
2005-10-14 19:09:00,88.814,88.818,88.779,88.803,855499996.0
2005-10-14 19:10:00,88.839,88.847,88.823,88.835,277500000.0
2005-10-14 19:11:00,88.846,88.846,88.813,88.813,603099997.0
2005-10-14 19:12:00,88.838,88.846,88.824,88.839,207200002.0
2005-10-14 19:13:00,88.826,88.841,88.816,88.837,390899996.0
2005-10-14 19:14:00,88.84,88.84,88.814,88.823,462299997.0
2005-10-14 19:15:00,88.813,88.833,88.802,88.823,799200000.0
2005-10-14 19:16:00,88.798,88.821,88.795,88.821,477600006.0
2005-10-14 19:17:00,88.808,88.821,88.773,88.784,807199998.0
2005-10-14 19:18:00,88.796,88.811,88.778,88.778,504499999.0
2005-10-14 19:19:00,88.797,88.824,88.775,88.797,1155599996.0
2005-10-14 19:20:00,88.823,88.836,88.802,88.836,727799993.0
2005-10-14 19:21:00,88.82,88.833,88.806,88.832,815099998.0
2005-10-14 19:22:00,88.846,88.846,88.815,88.833,216399997.0
2005-10-14 19:23:00,88.832,88.841,88.811,88.834,1779799984.0
2005-10-14 19:24:00,88.835,88.858,88.822,88.847,521199992.0
2005-10-14 19:25:00,88.847,88.847,88.813,88.82,1244000000.0
2005-10-14 19:26:00,88.843,88.854,88.814,88.814,1924699995.0
2005-10-14 19:27:00,88.833,88.851,88.823,88.823,1352499988.0
2005-10-14 19:28:00,88.837,88.848,88.819,88.831,1133100010.0
2005-10-14 19:29:00,88.838,88.838,88.805,88.815,270899998.0
2005-10-14 19:30:00,88.845,88.881,88.837,88.87,1079799985.0
2005-10-14 19:31:00,88.876,88.927,88.876,88.927,648699993.0
2005-10-14 19:32:00,88.914,88.927,88.898,88.918,976700003.0
2005-10-14 19:33:00,88.917,88.937,88.903,88.924,810799993.0
2005-10-14 19:34:00,88.944,88.964,88.932,88.932,1327200004.0
2005-10-14 19:35:00,88.936,88.965,88.92,88.962,880799992.0
2005-10-14 19:36:00,88.958,88.991,88.946,88.991,684199995.0
2005-10-14 19:37:00,89.004,89.035,89.001,89.016,112299998.0
2005-10-14 19:38:00,89.015,89.035,89.001,89.025,889800004.0
2005-10-14 19:39:00,89.032,89.059,89.016,89.016,729200005.0
2005-10-14 19:40:00,89.033,89.041,89.005,89.005,771199990.0
2005-10-14 19:41:00,89.023,89.043,88.99,88.995,1162899992.0
2005-10-14 19:42:00,89.002,89.045,89.001,89.045,865499998.0
2005-10-14 19:43:00,89.035,89.081,89.035,89.062,353099998.0
2005-10-14 19:44:00,89.047,89.066,89.022,89.022,855699996.0
2005-10-14 19:45:00,89.024,89.042,88.995,89.017,230600001.0
2005-10-14 19:46:00,88.986,89.007,88.968,88.984,573600003.0
2005-10-14 19:47:00,88.97,88.988,88.951,88.98,462099995.0
2005-10-14 19:48:00,88.965,89.001,88.965,88.978,1085000002.0
2005-10-14 19:49:00,88.951,88.973,88.925,88.948,717199987.0
2005-10-14 19:50:00,88.942,88.96,88.923,88.924,373899996.0
2005-10-14 19:51:00,88.951,88.972,88.932,88.936,628499987.0
2005-10-14 19:52:00,88.953,88.966,88.936,88.936,498399999.0
2005-10-14 19:53:00,88.957,88.98,88.945,88.963,789299990.0
2005-10-14 19:54:00,88.972,88.989,88.96,88.97,626399999.0
2005-10-14 19:55:00,88.962,88.965,88.941,88.949,443399999.0
2005-10-14 19:56:00,88.967,88.967,88.94,88.94,598100007.0
2005-10-14 19:57:00,88.97,88.984,88.953,88.965,560499994.0
2005-10-14 19:58:00,88.948,88.968,88.936,88.945,956399994.0
2005-10-14 19:59:00,88.933,88.939,88.901,88.908,740100000.0
2005-10-14 20:00:00,88.927,88.94,88.915,88.915,459800002.0
2005-10-14 20:01:00,88.926,88.926,88.888,88.899,531799994.0
2005-10-14 20:02:00,88.895,88.912,88.886,88.905,562999997.0
2005-10-14 20:03:00,88.895,88.921,88.889,88.906,645800006.0
2005-10-14 20:04:00,88.889,88.903,88.866,88.892,455799997.0
2005-10-14 20:05:00,88.891,88.91,88.865,88.868,603800001.0
2005-10-14 20:06:00,88.872,88.892,88.853,88.853,743500002.0
2005-10-14 20:07:00,88.886,88.894,88.839,88.839,537199997.0
2005-10-14 20:08:00,88.85,88.851,88.816,88.834,646999999.0
2005-10-14 20:09:00,88.834,88.863,88.834,88.863,399499995.0
2005-10-14 20:10:00,88.868,88.873,88.846,88.85,541600001.0
2005-10-14 20:11:00,88.846,88.866,88.823,88.855,1390099999.0
2005-10-14 20:12:00,88.821,88.856,88.821,88.84,1701799993.0
2005-10-14 20:13:00,88.832,88.848,88.814,88.831,888200004.0
2005-10-14 20:14:00,88.799,88.819,88.777,88.813,450599997.0
2005-10-14 20:15:00,88.815,88.829,88.795,88.807,981799995.0
2005-10-14 20:16:00,88.838,88.873,88.838,88.858,1423499999.0
2005-10-14 20:17:00,88.844,88.871,88.838,88.849,302699999.0
2005-10-14 20:18:00,88.848,88.849,88.82,88.832,290099997.0
2005-10-14 20:19:00,88.834,88.867,88.819,88.867,1500599996.0
2005-10-14 20:20:00,88.855,88.89,88.849,88.879,1423799996.0
2005-10-14 20:21:00,88.865,88.883,88.841,88.85,503399997.0
2005-10-14 20:22:00,88.841,88.864,88.824,88.863,758999997.0
2005-10-14 20:23:00,88.866,88.872,88.824,88.825,608099996.0
2005-10-14 20:24:00,88.818,88.844,88.81,88.84,401199996.0
2005-10-14 20:25:00,88.833,88.859,88.824,88.842,527599994.0
2005-10-14 20:26:00,88.825,88.855,88.816,88.827,456600004.0
2005-10-14 20:27:00,88.841,88.846,88.807,88.828,1348299993.0
2005-10-14 20:28:00,88.84,88.86,88.84,88.85,1869400000.0
2005-10-14 20:29:00,88.848,88.863,88.821,88.829,1869400000.0
2005-10-14 20:30:00,88.87,88.87,88.87,88.87,1739499998.0
2005-10-14 20:31:00,88.873,88.88,88.849,88.867,1739499998.0
2005-10-14 20:32:00,88.87,88.88,88.87,88.88,513699997.0
2005-10-14 20:33:00,88.86,88.875,88.842,88.865,513699997.0
2005-10-14 20:34:00,88.857,88.876,88.849,88.863,383400001.0
2005-10-14 20:35:00,88.865,88.87,88.84,88.84,724999994.0
2005-10-14 20:36:00,88.867,88.876,88.851,88.857,495599999.0
2005-10-14 20:37:00,88.853,88.875,88.844,88.871,500799999.0
2005-10-14 20:38:00,88.849,88.868,88.836,88.863,1470300008.0
2005-10-14 20:39:00,88.864,88.879,88.848,88.858,1323699999.0
2005-10-14 20:40:00,88.875,88.888,88.861,88.872,1854499999.0
2005-10-14 20:41:00,88.873,88.887,88.855,88.874,817299996.0
2005-10-14 20:42:00,88.889,88.892,88.86,88.861,895199989.0
2005-10-14 20:43:00,88.878,88.902,88.873,88.894,707400001.0
2005-10-14 20:44:00,88.886,88.904,88.872,88.904,1402700001.0
2005-10-14 20:45:00,88.903,88.919,88.88,88.88,1228099991.0
2005-10-14 20:46:00,88.908,88.915,88.884,88.884,851300000.0
2005-10-14 20:47:00,88.887,88.927,88.887,88.913,1414900004.0
2005-10-14 20:48:00,88.905,88.929,88.901,88.917,899900005.0
2005-10-14 20:49:00,88.914,88.935,88.9,88.917,780000011.0
2005-10-14 20:50:00,88.912,88.919,88.882,88.882,890600008.0
2005-10-14 20:51:00,88.884,88.906,88.871,88.888,737399999.0
2005-10-14 20:52:00,88.868,88.895,88.858,88.895,408299999.0
2005-10-14 20:53:00,88.887,88.887,88.848,88.868,1613300004.0
2005-10-14 20:54:00,88.867,88.879,88.848,88.864,380499996.0
2005-10-14 20:55:00,88.874,88.893,88.863,88.883,1104699994.0
2005-10-14 20:56:00,88.856,88.883,88.842,88.86,1043799993.0
2005-10-14 20:57:00,88.867,88.887,88.851,88.865,1707299997.0
2005-10-14 20:58:00,88.89,88.89,88.85,88.85,2123899996.0
2005-10-14 20:59:00,88.837,88.864,88.824,88.855,2123899996.0
2005-10-14 21:00:00,88.841,88.867,88.833,88.855,2145799986.0
2005-10-14 21:01:00,88.85,88.86,88.82,88.83,733599998.0
2005-10-14 21:02:00,88.821,88.824,88.796,88.805,733599998.0
2005-10-14 21:03:00,88.815,88.849,88.815,88.839,627100004.0
2005-10-14 21:04:00,88.833,88.862,88.833,88.844,329300003.0
2005-10-14 21:05:00,88.86,88.881,88.845,88.86,354799996.0
2005-10-14 21:06:00,88.866,88.886,88.854,88.868,688899997.0
2005-10-14 21:07:00,88.874,88.886,88.856,88.863,758999998.0
2005-10-14 21:08:00,88.867,88.878,88.844,88.853,586400000.0
2005-10-14 21:09:00,88.847,88.866,88.841,88.857,259999999.0
2005-10-14 21:10:00,88.848,88.865,88.837,88.857,457900005.0
2005-10-14 21:11:00,88.855,88.861,88.84,88.846,406400001.0
2005-10-14 21:12:00,88.834,88.875,88.834,88.875,354199995.0
2005-10-14 21:13:00,88.88,88.899,88.864,88.867,1084499994.0
2005-10-14 21:14:00,88.885,88.908,88.879,88.891,1100100001.0
2005-10-14 21:15:00,88.881,88.892,88.856,88.856,1042100003.0
2005-10-14 21:16:00,88.839,88.864,88.825,88.85,776899997.0
2005-10-14 21:17:00,88.851,88.858,88.823,88.835,1212299993.0
2005-10-14 21:18:00,88.854,88.857,88.83,88.838,716299999.0
2005-10-14 21:19:00,88.853,88.879,88.837,88.865,1047999999.0
2005-10-14 21:20:00,88.874,88.889,88.859,88.875,1436699995.0
2005-10-14 21:21:00,88.88,88.884,88.854,88.861,1782199992.0
2005-10-14 21:22:00,88.861,88.885,88.851,88.87,1613900001.0
2005-10-14 21:23:00,88.849,88.864,88.821,88.844,854200000.0
2005-10-14 21:24:00,88.832,88.849,88.815,88.848,580800000.0
2005-10-14 21:25:00,88.847,88.871,88.828,88.849,1343099994.0
2005-10-14 21:26:00,88.85,88.875,88.849,88.867,398599993.0
2005-10-14 21:27:00,88.862,88.868,88.845,88.845,525999996.0
2005-10-14 21:28:00,88.86,88.86,88.842,88.85,274899994.0
2005-10-14 21:29:00,88.854,88.864,88.827,88.863,531199998.0
2005-10-14 21:30:00,88.866,88.866,88.817,88.817,478699997.0
2005-10-14 21:31:00,88.825,88.832,88.805,88.819,255399998.0
2005-10-14 21:32:00,88.839,88.851,88.823,88.83,1653899999.0
2005-10-14 21:33:00,88.837,88.844,88.819,88.842,199399999.0
2005-10-14 21:34:00,88.832,88.846,88.795,88.811,390199999.0
2005-10-14 21:35:00,88.825,88.836,88.801,88.806,436799999.0
2005-10-14 21:36:00,88.795,88.83,88.795,88.827,198100001.0
2005-10-14 21:37:00,88.821,88.829,88.799,88.81,478800003.0
2005-10-14 21:38:00,88.804,88.828,88.804,88.816,344300001.0
2005-10-14 21:39:00,88.818,88.841,88.805,88.831,310399999.0
2005-10-14 21:40:00,88.838,88.841,88.806,88.806,512300001.0
2005-10-14 21:41:00,88.807,88.831,88.803,88.82,315899997.0
2005-10-14 21:42:00,88.815,88.831,88.793,88.813,639199997.0
2005-10-14 21:43:00,88.817,88.83,88.801,88.825,732799999.0
2005-10-14 21:44:00,88.775,88.82,88.766,88.805,1462199996.0
2005-10-14 21:45:00,88.815,88.837,88.801,88.825,1150000002.0
2005-10-14 21:46:00,88.822,88.825,88.784,88.784,527100000.0
2005-10-14 21:47:00,88.804,88.82,88.783,88.783,973799996.0
2005-10-14 21:48:00,88.785,88.797,88.772,88.785,375200003.0
2005-10-14 21:49:00,88.795,88.808,88.776,88.784,663400001.0
2005-10-14 21:50:00,88.797,88.799,88.754,88.767,224299998.0
2005-10-14 21:51:00,88.81,88.81,88.782,88.801,418000004.0
2005-10-14 21:52:00,88.809,88.827,88.789,88.806,631500000.0
2005-10-14 21:53:00,88.836,88.85,88.831,88.845,167699999.0
2005-10-14 21:54:00,88.858,88.859,88.838,88.841,175299998.0
2005-10-14 21:55:00,88.839,88.856,88.838,88.853,230699999.0
2005-10-14 21:56:00,88.855,88.86,88.836,88.846,630499997.0
2005-10-14 21:57:00,88.842,88.856,88.829,88.844,129300000.0
2005-10-14 21:58:00,88.85,88.855,88.84,88.848,186099996.0
2005-10-14 21:59:00,88.852,88.852,88.809,88.834,706799996.0
2005-10-14 22:00:00,88.827,88.837,88.795,88.806,706299999.0
2005-10-14 22:01:00,88.823,88.83,88.801,88.818,900399998.0
2005-10-14 22:02:00,88.81,88.848,88.792,88.814,1381499995.0
2005-10-14 22:03:00,88.802,88.831,88.802,88.82,230300002.0
2005-10-14 22:04:00,88.829,88.832,88.806,88.811,671099995.0
2005-10-14 22:05:00,88.804,88.829,88.8,88.825,269999999.0
2005-10-14 22:06:00,88.81,88.833,88.81,88.833,217399998.0
2005-10-14 22:07:00,88.844,88.852,88.827,88.835,138799999.0
2005-10-14 22:08:00,88.86,88.877,88.852,88.87,147399998.0
2005-10-14 22:09:00,88.859,88.88,88.854,88.878,421700001.0
2005-10-14 22:10:00,88.859,88.879,88.837,88.863,247499996.0
2005-10-14 22:11:00,88.874,88.875,88.849,88.849,484900001.0
2005-10-14 22:12:00,88.837,88.861,88.825,88.847,352299999.0
2005-10-14 22:13:00,88.826,88.842,88.809,88.837,598900008.0
2005-10-14 22:14:00,88.826,88.849,88.819,88.83,141699997.0
2005-10-14 22:15:00,88.82,88.82,88.789,88.789,515299998.0
2005-10-14 22:16:00,88.78,88.802,88.774,88.792,324299998.0
2005-10-14 22:17:00,88.792,88.805,88.772,88.783,224099998.0
2005-10-14 22:18:00,88.789,88.797,88.766,88.766,258299998.0
2005-10-14 22:19:00,88.775,88.79,88.76,88.78,144499998.0
2005-10-14 22:20:00,88.767,88.782,88.757,88.767,185199995.0
2005-10-14 22:21:00,88.763,88.782,88.748,88.764,173500000.0
2005-10-14 22:22:00,88.788,88.804,88.769,88.774,393599998.0
2005-10-14 22:23:00,88.794,88.803,88.777,88.786,134699998.0
2005-10-14 22:24:00,88.8,88.8,88.778,88.795,288900003.0
2005-10-14 22:25:00,88.795,88.807,88.781,88.794,366099999.0
2005-10-14 22:26:00,88.807,88.828,88.793,88.813,205599999.0
2005-10-14 22:27:00,88.813,88.831,88.801,88.831,956799992.0
2005-10-14 22:28:00,88.833,88.844,88.813,88.813,319300002.0
2005-10-14 22:29:00,88.823,88.837,88.795,88.818,436400001.0
2005-10-14 22:30:00,88.812,88.838,88.807,88.838,514900000.0
2005-10-14 22:31:00,88.835,88.835,88.815,88.82,196700004.0
2005-10-14 22:32:00,88.812,88.848,88.812,88.843,241700003.0
2005-10-14 22:33:00,88.827,88.846,88.823,88.843,478099994.0
2005-10-14 22:34:00,88.827,88.85,88.825,88.843,423300002.0
2005-10-14 22:35:00,88.85,88.85,88.83,88.83,320500001.0
2005-10-14 22:36:00,88.834,88.848,88.815,88.837,376699996.0
2005-10-14 22:37:00,88.822,88.843,88.82,88.843,237099999.0
2005-10-14 22:38:00,88.83,88.845,88.826,88.843,185199998.0
2005-10-14 22:39:00,88.848,88.86,88.834,88.84,189000000.0
2005-10-14 22:40:00,88.857,88.862,88.841,88.843,312800000.0
2005-10-14 22:41:00,88.864,88.87,88.845,88.853,211999999.0
2005-10-14 22:42:00,88.859,88.876,88.834,88.852,203500001.0
2005-10-14 22:43:00,88.827,88.85,88.813,88.843,772600009.0
2005-10-14 22:44:00,88.831,88.851,88.814,88.833,563899996.0
2005-10-14 22:45:00,88.815,88.833,88.794,88.83,387799998.0
2005-10-14 22:46:00,88.83,88.83,88.795,88.801,394600002.0
2005-10-14 22:47:00,88.807,88.807,88.775,88.786,392499997.0
2005-10-14 22:48:00,88.798,88.836,88.794,88.822,631200001.0
2005-10-14 22:49:00,88.807,88.835,88.799,88.81,496599999.0
2005-10-14 22:50:00,88.795,88.807,88.769,88.789,236899999.0
2005-10-14 22:51:00,88.769,88.799,88.761,88.784,584799997.0
2005-10-14 22:52:00,88.784,88.806,88.778,88.786,239100001.0
2005-10-14 22:53:00,88.808,88.808,88.741,88.764,441100005.0
2005-10-14 22:54:00,88.755,88.793,88.755,88.769,264999998.0
2005-10-14 22:55:00,88.766,88.775,88.751,88.752,463600006.0
2005-10-14 22:56:00,88.757,88.766,88.739,88.743,209200001.0
2005-10-14 22:57:00,88.765,88.765,88.725,88.737,247099996.0
2005-10-14 22:58:00,88.761,88.778,88.754,88.766,110999999.0
2005-10-14 22:59:00,88.752,88.784,88.674,88.706,280500001.0
2005-10-16 23:00:00,88.758,88.823,88.734,88.801,158400002.0
2005-10-16 23:01:00,88.805,88.83,88.8,88.83,182699995.0
2005-10-16 23:02:00,88.844,88.844,88.805,88.809,194700000.0
2005-10-16 23:03:00,88.819,88.847,88.814,88.822,192500000.0
2005-10-16 23:04:00,88.833,88.847,88.813,88.847,165299997.0
2005-10-16 23:05:00,88.847,88.847,88.808,88.831,273400003.0
2005-10-16 23:06:00,88.841,88.843,88.814,88.82,230899999.0
2005-10-16 23:07:00,88.811,88.846,88.809,88.836,275499998.0
2005-10-16 23:08:00,88.819,88.847,88.817,88.833,268199995.0
2005-10-16 23:09:00,88.836,88.841,88.815,88.826,182099998.0
2005-10-16 23:10:00,88.853,88.857,88.819,88.848,321800000.0
2005-10-16 23:11:00,88.846,88.861,88.825,88.84,207200000.0
2005-10-16 23:12:00,88.856,88.858,88.829,88.84,233999997.0
2005-10-16 23:13:00,88.829,88.86,88.823,88.835,262099999.0
2005-10-16 23:14:00,88.857,88.868,88.822,88.822,171599995.0
2005-10-16 23:15:00,88.807,88.834,88.807,88.818,269000002.0
2005-10-16 23:16:00,88.818,88.854,88.804,88.84,204299998.0
2005-10-16 23:17:00,88.81,88.833,88.808,88.83,365100001.0
2005-10-16 23:18:00,88.827,88.851,88.823,88.825,154200000.0
2005-10-16 23:19:00,88.838,88.875,88.825,88.833,272799998.0
2005-10-16 23:20:00,88.816,88.873,88.812,88.873,123899999.0
2005-10-16 23:21:00,88.845,88.88,88.834,88.845,200600003.0
2005-10-16 23:22:00,88.845,88.881,88.837,88.855,213200000.0
2005-10-16 23:23:00,88.836,88.89,88.829,88.873,202399996.0
2005-10-16 23:24:00,88.853,88.878,88.832,88.855,289699998.0
2005-10-16 23:25:00,88.87,88.89,88.851,88.868,263500002.0
2005-10-16 23:26:00,88.885,88.885,88.84,88.861,260899999.0
2005-10-16 23:27:00,88.858,88.86,88.818,88.821,217700000.0
2005-10-16 23:28:00,88.862,88.862,88.835,88.838,236599997.0
2005-10-16 23:29:00,88.865,88.865,88.836,88.836,285200000.0
2005-10-16 23:30:00,88.853,88.861,88.826,88.85,293299997.0
2005-10-16 23:31:00,88.842,88.878,88.838,88.855,239899998.0
2005-10-16 23:32:00,88.827,88.851,88.805,88.832,241600002.0
2005-10-16 23:33:00,88.812,88.861,88.812,88.861,156000001.0
2005-10-16 23:34:00,88.846,88.87,88.82,88.847,363100001.0
2005-10-16 23:35:00,88.84,88.855,88.809,88.843,252799996.0
2005-10-16 23:36:00,88.851,88.853,88.82,88.838,308000001.0
2005-10-16 23:37:00,88.822,88.865,88.811,88.817,195299997.0
2005-10-16 23:38:00,88.815,88.863,88.805,88.863,217399998.0
2005-10-16 23:39:00,88.871,88.871,88.824,88.832,119400001.0
2005-10-16 23:40:00,88.849,88.869,88.841,88.857,311299995.0
2005-10-16 23:41:00,88.808,88.891,88.808,88.891,166599997.0
2005-10-16 23:42:00,88.882,88.882,88.833,88.833,201600001.0
2005-10-16 23:43:00,88.84,88.883,88.836,88.883,255999999.0
2005-10-16 23:44:00,88.839,88.867,88.823,88.85,303000000.0
2005-10-16 23:45:00,88.856,88.873,88.835,88.849,385899999.0
2005-10-16 23:46:00,88.855,88.855,88.831,88.832,84399999.0
2005-10-16 23:47:00,88.813,88.85,88.813,88.832,293500000.0
2005-10-16 23:48:00,88.841,88.883,88.825,88.865,185800002.0
2005-10-16 23:49:00,88.856,88.892,88.843,88.868,242299998.0
2005-10-16 23:50:00,88.848,88.887,88.833,88.868,194300001.0
2005-10-16 23:51:00,88.893,88.905,88.863,88.866,206699998.0
2005-10-16 23:52:00,88.882,88.91,88.868,88.87,230399997.0
2005-10-16 23:53:00,88.846,88.888,88.844,88.855,240899998.0
2005-10-16 23:54:00,88.87,88.872,88.849,88.855,202600003.0
2005-10-16 23:55:00,88.854,88.896,88.835,88.857,233699998.0
2005-10-16 23:56:00,88.864,88.9,88.856,88.888,205300001.0
2005-10-16 23:57:00,88.872,88.879,88.843,88.847,339600001.0
2005-10-16 23:58:00,88.836,88.883,88.836,88.861,213400002.0
2005-10-16 23:59:00,88.864,88.876,88.851,88.873,205499999.0
2005-10-17 00:00:00,88.864,88.886,88.84,88.84,242299996.0
2005-10-17 00:01:00,88.822,88.863,88.822,88.863,241899999.0
2005-10-17 00:02:00,88.866,88.897,88.848,88.897,191800001.0
2005-10-17 00:03:00,88.893,88.918,88.882,88.889,175399998.0
2005-10-17 00:04:00,88.864,88.893,88.853,88.886,388000005.0
2005-10-17 00:05:00,88.89,88.912,88.883,88.883,317600001.0
2005-10-17 00:06:00,88.86,88.91,88.844,88.89,206600003.0
2005-10-17 00:07:00,88.883,88.909,88.874,88.903,209400002.0
2005-10-17 00:08:00,88.799,88.92,88.786,88.913,207999998.0
2005-10-17 00:09:00,88.904,88.928,88.869,88.889,248199997.0
2005-10-17 00:10:00,88.893,88.92,88.885,88.899,244299998.0
2005-10-17 00:11:00,88.897,88.911,88.877,88.891,132900002.0
2005-10-17 00:12:00,88.886,88.915,88.878,88.894,399400003.0
2005-10-17 00:13:00,88.904,88.929,88.904,88.917,133000001.0
2005-10-17 00:14:00,88.922,88.922,88.886,88.894,69800000.0
2005-10-17 00:15:00,88.899,88.899,88.864,88.864,149800001.0
2005-10-17 00:16:00,88.88,88.894,88.869,88.877,301800001.0
2005-10-17 00:17:00,88.898,88.898,88.871,88.874,173999999.0
2005-10-17 00:18:00,88.889,88.889,88.871,88.873,64399998.0
2005-10-17 00:19:00,88.905,88.91,88.891,88.91,143100004.0
2005-10-17 00:20:00,88.884,88.901,88.87,88.885,188000000.0
2005-10-17 00:21:00,88.868,88.881,88.858,88.864,327099993.0
2005-10-17 00:22:00,88.879,88.888,88.864,88.88,177699999.0
2005-10-17 00:23:00,88.877,88.888,88.865,88.869,180999999.0
2005-10-17 00:24:00,88.887,88.887,88.846,88.85,201800000.0
2005-10-17 00:25:00,88.88,88.88,88.855,88.867,164999999.0
2005-10-17 00:26:00,88.863,88.888,88.86,88.882,171400001.0
2005-10-17 00:27:00,88.868,88.887,88.863,88.877,237699999.0
2005-10-17 00:28:00,88.859,88.876,88.855,88.855,166799998.0
2005-10-17 00:29:00,88.863,88.888,88.858,88.888,222199999.0
2005-10-17 00:30:00,88.877,88.895,88.864,88.881,202200002.0
2005-10-17 00:31:00,88.874,88.891,88.869,88.885,200200000.0
2005-10-17 00:32:00,88.866,88.888,88.85,88.867,194299996.0
2005-10-17 00:33:00,88.888,88.888,88.853,88.864,255700002.0
2005-10-17 00:34:00,88.847,88.872,88.837,88.868,180199999.0
2005-10-17 00:35:00,88.862,88.872,88.841,88.859,180099999.0
2005-10-17 00:36:00,88.87,88.87,88.839,88.856,293199997.0
2005-10-17 00:37:00,88.866,88.878,88.845,88.853,220499998.0
2005-10-17 00:38:00,88.852,88.871,88.843,88.851,232300001.0
2005-10-17 00:39:00,88.845,88.867,88.837,88.863,260400004.0
2005-10-17 00:40:00,88.859,88.872,88.842,88.864,261400002.0
2005-10-17 00:41:00,88.872,88.878,88.854,88.854,257600001.0
2005-10-17 00:42:00,88.862,88.868,88.842,88.848,210099998.0
2005-10-17 00:43:00,88.863,88.872,88.836,88.849,156899998.0
2005-10-17 00:44:00,88.848,88.866,88.839,88.859,162600002.0
2005-10-17 00:45:00,88.868,88.878,88.855,88.857,162700002.0
2005-10-17 00:46:00,88.848,88.868,88.846,88.868,172200002.0
2005-10-17 00:47:00,88.855,88.863,88.837,88.847,467400006.0
2005-10-17 00:48:00,88.834,88.847,88.818,88.838,283399997.0
2005-10-17 00:49:00,88.83,88.851,88.82,88.83,204500000.0
2005-10-17 00:50:00,88.845,88.854,88.828,88.842,115199998.0
2005-10-17 00:51:00,88.845,88.867,88.824,88.854,238699995.0
2005-10-17 00:52:00,88.867,88.867,88.837,88.84,147400000.0
2005-10-17 00:53:00,88.862,88.865,88.848,88.853,265399997.0
2005-10-17 00:54:00,88.847,88.868,88.845,88.852,124300000.0
2005-10-17 00:55:00,88.848,88.874,88.845,88.874,172300001.0
2005-10-17 00:56:00,88.86,88.87,88.839,88.853,266300000.0
2005-10-17 00:57:00,88.862,88.878,88.857,88.878,188300001.0
2005-10-17 00:58:00,88.877,88.877,88.852,88.852,217099998.0
2005-10-17 00:59:00,88.883,88.883,88.86,88.869,315500003.0
2005-10-17 01:00:00,88.854,88.9,88.854,88.887,289000000.0
2005-10-17 01:01:00,88.888,88.895,88.868,88.879,234199997.0
2005-10-17 01:02:00,88.88,88.901,88.861,88.894,217600001.0
2005-10-17 01:03:00,88.886,88.896,88.87,88.882,181699999.0
2005-10-17 01:04:00,88.883,88.883,88.854,88.854,91100002.0
2005-10-17 01:05:00,88.836,88.856,88.836,88.856,48600000.0
2005-10-17 01:06:00,88.862,88.867,88.839,88.848,226199999.0
2005-10-17 01:07:00,88.817,88.851,88.809,88.851,151100003.0
2005-10-17 01:08:00,88.864,88.888,88.86,88.888,268599994.0
2005-10-17 01:09:00,88.871,88.871,88.828,88.828,109399999.0
2005-10-17 01:10:00,88.877,88.899,88.875,88.875,287899999.0
2005-10-17 01:11:00,88.889,88.904,88.877,88.898,193300001.0
2005-10-17 01:12:00,88.891,88.893,88.871,88.877,398300002.0
2005-10-17 01:13:00,88.894,88.905,88.875,88.885,169400002.0
2005-10-17 01:14:00,88.87,88.89,88.861,88.88,160899999.0
2005-10-17 01:15:00,88.906,88.938,88.906,88.938,108199998.0
2005-10-17 01:16:00,88.936,88.938,88.908,88.908,159899999.0
2005-10-17 01:17:00,88.904,88.929,88.904,88.927,173400001.0
2005-10-17 01:18:00,88.909,88.928,88.903,88.904,279100000.0
2005-10-17 01:19:00,88.903,88.922,88.896,88.908,206199995.0
2005-10-17 01:20:00,88.907,88.907,88.877,88.877,248000000.0
2005-10-17 01:21:00,88.905,88.912,88.877,88.877,245099998.0
2005-10-17 01:22:00,88.888,88.911,88.884,88.902,191300002.0
2005-10-17 01:23:00,88.891,88.916,88.89,88.906,119699999.0
2005-10-17 01:24:00,88.889,88.913,88.884,88.89,218399999.0
2005-10-17 01:25:00,88.886,88.903,88.877,88.89,161300001.0
2005-10-17 01:26:00,88.876,88.895,88.868,88.888,237100001.0
2005-10-17 01:27:00,88.869,88.891,88.869,88.884,227100000.0
2005-10-17 01:28:00,88.858,88.882,88.857,88.882,169700000.0
2005-10-17 01:29:00,88.855,88.896,88.855,88.885,239000004.0
2005-10-17 01:30:00,88.887,88.895,88.872,88.885,211299998.0
2005-10-17 01:31:00,88.862,88.88,88.857,88.866,191500002.0
2005-10-17 01:32:00,88.86,88.88,88.857,88.88,244400003.0
2005-10-17 01:33:00,88.849,88.881,88.821,88.826,175299999.0
2005-10-17 01:34:00,88.878,88.889,88.862,88.862,241899999.0
2005-10-17 01:35:00,88.861,88.887,88.861,88.876,152300000.0
2005-10-17 01:36:00,88.893,88.893,88.863,88.863,132400000.0
2005-10-17 01:37:00,88.88,88.898,88.874,88.898,273500003.0
2005-10-17 01:38:00,88.902,88.902,88.871,88.884,213999999.0
2005-10-17 01:39:00,88.878,88.895,88.875,88.893,257399999.0
2005-10-17 01:40:00,88.889,88.897,88.873,88.873,157699999.0
2005-10-17 01:41:00,88.874,88.906,88.874,88.9,291300000.0
2005-10-17 01:42:00,88.898,88.908,88.876,88.884,161000002.0
2005-10-17 01:43:00,88.862,88.874,88.837,88.853,290999997.0
2005-10-17 01:44:00,88.878,88.895,88.878,88.884,214600002.0
2005-10-17 01:45:00,88.88,88.897,88.875,88.885,265999998.0
2005-10-17 01:46:00,88.889,88.914,88.886,88.905,206000001.0
2005-10-17 01:47:00,88.9,88.9,88.877,88.88,133299999.0
2005-10-17 01:48:00,88.899,88.899,88.865,88.884,231500003.0
2005-10-17 01:49:00,88.863,88.881,88.859,88.875,243799997.0
2005-10-17 01:50:00,88.844,88.869,88.844,88.865,275899998.0
2005-10-17 01:51:00,88.872,88.872,88.841,88.85,198300001.0
2005-10-17 01:52:00,88.862,88.862,88.834,88.834,187099999.0
2005-10-17 01:53:00,88.852,88.874,88.838,88.842,235600001.0
2005-10-17 01:54:00,88.844,88.863,88.84,88.853,242099998.0
2005-10-17 01:55:00,88.844,88.862,88.834,88.834,228599997.0
2005-10-17 01:56:00,88.842,88.856,88.826,88.848,233999999.0
2005-10-17 01:57:00,88.827,88.845,88.82,88.84,384599996.0
2005-10-17 01:58:00,88.845,88.855,88.825,88.83,339200006.0
2005-10-17 01:59:00,88.832,88.838,88.814,88.826,245900001.0
2005-10-17 02:00:00,88.806,88.827,88.776,88.783,210400001.0
2005-10-17 02:01:00,88.777,88.782,88.748,88.762,206600000.0
2005-10-17 02:02:00,88.78,88.798,88.774,88.78,354599995.0
2005-10-17 02:03:00,88.798,88.802,88.77,88.77,282900000.0
2005-10-17 02:04:00,88.793,88.804,88.775,88.784,213299999.0
2005-10-17 02:05:00,88.808,88.821,88.792,88.8,298200002.0
2005-10-17 02:06:00,88.809,88.839,88.809,88.827,140999998.0
2005-10-17 02:07:00,88.83,88.874,88.818,88.854,255899998.0
2005-10-17 02:08:00,88.84,88.859,88.826,88.836,309000001.0
2005-10-17 02:09:00,88.836,88.849,88.824,88.827,207100003.0
2005-10-17 02:10:00,88.82,88.839,88.813,88.833,181299996.0
2005-10-17 02:11:00,88.832,88.85,88.808,88.825,191399997.0
2005-10-17 02:12:00,88.85,88.879,88.85,88.879,161699998.0
2005-10-17 02:13:00,88.871,88.888,88.867,88.885,204300001.0
2005-10-17 02:14:00,88.884,88.884,88.856,88.856,153500004.0
2005-10-17 02:15:00,88.874,88.884,88.85,88.864,235999995.0
2005-10-17 02:16:00,88.858,88.887,88.858,88.875,315299999.0
2005-10-17 02:17:00,88.883,88.883,88.858,88.858,89300000.0
2005-10-17 02:18:00,88.879,88.879,88.852,88.857,144799999.0
2005-10-17 02:19:00,88.852,88.871,88.849,88.865,218299997.0
2005-10-17 02:20:00,88.851,88.872,88.845,88.855,255899996.0
2005-10-17 02:21:00,88.841,88.861,88.839,88.851,114899999.0
2005-10-17 02:22:00,88.85,88.883,88.844,88.866,310099995.0
2005-10-17 02:23:00,88.879,88.907,88.87,88.907,260399998.0
2005-10-17 02:24:00,88.9,88.929,88.898,88.92,234999999.0
2005-10-17 02:25:00,88.913,88.971,88.902,88.942,196499995.0
2005-10-17 02:26:00,88.92,88.945,88.91,88.929,266800000.0
2005-10-17 02:27:00,88.937,88.939,88.909,88.909,324099997.0
2005-10-17 02:28:00,88.905,88.928,88.874,88.874,243700003.0
2005-10-17 02:29:00,88.872,88.897,88.863,88.877,226400002.0
2005-10-17 02:30:00,88.853,88.884,88.853,88.884,191499999.0
2005-10-17 02:31:00,88.885,88.898,88.873,88.888,117499999.0
2005-10-17 02:32:00,88.875,88.899,88.875,88.893,177600001.0
2005-10-17 02:33:00,88.89,88.906,88.89,88.906,29999999.0
2005-10-17 02:34:00,88.894,88.914,88.873,88.89,175800002.0
2005-10-17 02:35:00,88.881,88.913,88.881,88.913,295099997.0
2005-10-17 02:36:00,88.918,88.927,88.901,88.91,183599999.0
2005-10-17 02:37:00,88.902,88.915,88.88,88.885,202799999.0
2005-10-17 02:38:00,88.885,88.895,88.876,88.882,74299999.0
2005-10-17 02:39:00,88.891,88.91,88.882,88.891,293199999.0
2005-10-17 02:40:00,88.903,88.912,88.887,88.895,263400001.0
2005-10-17 02:41:00,88.905,88.905,88.869,88.885,346499997.0
2005-10-17 02:42:00,88.883,88.905,88.876,88.898,376799997.0
2005-10-17 02:43:00,88.894,88.91,88.874,88.893,177399998.0
2005-10-17 02:44:00,88.873,88.92,88.87,88.905,254299999.0
2005-10-17 02:45:00,88.903,88.934,88.903,88.92,169099998.0
2005-10-17 02:46:00,88.889,88.92,88.88,88.913,248699998.0
2005-10-17 02:47:00,88.876,88.9,88.872,88.896,264100000.0
2005-10-17 02:48:00,88.899,88.921,88.891,88.904,313800006.0
2005-10-17 02:49:00,88.909,88.926,88.901,88.901,255999999.0
2005-10-17 02:50:00,88.918,88.918,88.893,88.893,166999998.0
2005-10-17 02:51:00,88.907,88.918,88.895,88.896,162700001.0
2005-10-17 02:52:00,88.92,88.931,88.899,88.899,270900001.0
2005-10-17 02:53:00,88.883,88.917,88.883,88.913,157000000.0
2005-10-17 02:54:00,88.903,88.97,88.903,88.945,189799999.0
2005-10-17 02:55:00,88.936,88.956,88.925,88.942,194500001.0
2005-10-17 02:56:00,88.945,88.96,88.924,88.937,286500002.0
2005-10-17 02:57:00,88.93,88.936,88.913,88.924,203299999.0
2005-10-17 02:58:00,88.936,88.94,88.918,88.925,332899997.0
2005-10-17 02:59:00,88.911,88.932,88.906,88.93,198199999.0
2005-10-17 03:00:00,88.926,88.964,88.911,88.964,250999998.0
2005-10-17 03:01:00,88.962,88.962,88.929,88.936,216199998.0
2005-10-17 03:02:00,88.95,88.961,88.929,88.932,309999996.0
2005-10-17 03:03:00,88.95,88.963,88.938,88.953,249199998.0
2005-10-17 03:04:00,88.942,88.96,88.942,88.96,84500000.0
2005-10-17 03:05:00,88.955,88.955,88.914,88.914,236000001.0
2005-10-17 03:06:00,88.921,88.934,88.904,88.907,254799997.0
2005-10-17 03:07:00,88.925,88.934,88.901,88.901,196999998.0
2005-10-17 03:08:00,88.914,88.931,88.903,88.908,342399997.0
2005-10-17 03:09:00,88.926,88.937,88.914,88.914,246600001.0
2005-10-17 03:10:00,88.897,88.921,88.894,88.917,294800002.0
2005-10-17 03:11:00,88.898,88.912,88.88,88.903,228699999.0
2005-10-17 03:12:00,88.905,88.912,88.872,88.872,306000000.0
2005-10-17 03:13:00,88.853,88.878,88.831,88.841,252000004.0
2005-10-17 03:14:00,88.817,88.847,88.817,88.835,196700000.0
2005-10-17 03:15:00,88.812,88.838,88.812,88.821,164200000.0
2005-10-17 03:16:00,88.834,88.845,88.814,88.835,281900000.0
2005-10-17 03:17:00,88.828,88.835,88.809,88.818,168600003.0
2005-10-17 03:18:00,88.818,88.859,88.816,88.83,204000000.0
2005-10-17 03:19:00,88.822,88.841,88.795,88.806,241699998.0
2005-10-17 03:20:00,88.798,88.798,88.769,88.78,89500001.0
2005-10-17 03:21:00,88.772,88.792,88.763,88.792,256199999.0
2005-10-17 03:22:00,88.772,88.801,88.766,88.797,231900000.0
2005-10-17 03:23:00,88.776,88.8,88.764,88.8,270699997.0
2005-10-17 03:24:00,88.802,88.803,88.773,88.78,295800000.0
2005-10-17 03:25:00,88.777,88.792,88.748,88.76,302000000.0
2005-10-17 03:26:00,88.757,88.773,88.751,88.765,303000000.0
2005-10-17 03:27:00,88.741,88.764,88.741,88.762,274400000.0
2005-10-17 03:28:00,88.764,88.77,88.744,88.749,287199999.0
2005-10-17 03:29:00,88.778,88.778,88.752,88.759,225100000.0
2005-10-17 03:30:00,88.782,88.782,88.753,88.753,235199997.0
2005-10-17 03:31:00,88.771,88.785,88.755,88.768,278399997.0
2005-10-17 03:32:00,88.76,88.78,88.749,88.773,414100002.0
2005-10-17 03:33:00,88.773,88.779,88.753,88.753,299399997.0
2005-10-17 03:34:00,88.749,88.767,88.74,88.758,161300001.0
2005-10-17 03:35:00,88.757,88.766,88.722,88.722,208899998.0
2005-10-17 03:36:00,88.725,88.739,88.71,88.72,130499999.0
2005-10-17 03:37:00,88.739,88.765,88.727,88.745,249699999.0
2005-10-17 03:38:00,88.746,88.758,88.724,88.736,274699997.0
2005-10-17 03:39:00,88.741,88.763,88.729,88.736,266600003.0
2005-10-17 03:40:00,88.748,88.776,88.735,88.747,138100000.0
2005-10-17 03:41:00,88.755,88.767,88.742,88.743,218699998.0
2005-10-17 03:42:00,88.765,88.777,88.752,88.764,307799999.0
2005-10-17 03:43:00,88.771,88.794,88.767,88.774,227900001.0
2005-10-17 03:44:00,88.77,88.793,88.726,88.784,216499999.0
2005-10-17 03:45:00,88.759,88.786,88.759,88.783,130600001.0
2005-10-17 03:46:00,88.749,88.774,88.748,88.773,221499999.0
2005-10-17 03:47:00,88.765,88.781,88.756,88.767,237499996.0
2005-10-17 03:48:00,88.769,88.769,88.744,88.744,60899998.0
2005-10-17 03:49:00,88.778,88.784,88.752,88.768,260099999.0
2005-10-17 03:50:00,88.769,88.788,88.76,88.768,125099996.0
2005-10-17 03:51:00,88.795,88.795,88.758,88.758,129700000.0
2005-10-17 03:52:00,88.783,88.789,88.76,88.777,353600001.0
2005-10-17 03:53:00,88.775,88.786,88.76,88.767,267300004.0
2005-10-17 03:54:00,88.783,88.796,88.751,88.77,296800001.0
2005-10-17 03:55:00,88.78,88.781,88.758,88.774,322999999.0
2005-10-17 03:56:00,88.783,88.792,88.769,88.787,147000000.0
2005-10-17 03:57:00,88.782,88.802,88.782,88.798,108999999.0
2005-10-17 03:58:00,88.803,88.809,88.778,88.778,317899999.0
2005-10-17 03:59:00,88.79,88.822,88.789,88.803,178000000.0
2005-10-17 04:00:00,88.813,88.829,88.794,88.829,292299998.0
2005-10-17 04:01:00,88.833,88.836,88.813,88.818,190200002.0
2005-10-17 04:02:00,88.829,88.848,88.808,88.848,210299999.0
2005-10-17 04:03:00,88.821,88.843,88.82,88.84,267599998.0
2005-10-17 04:04:00,88.818,88.841,88.802,88.83,262399999.0
2005-10-17 04:05:00,88.828,88.83,88.801,88.805,236900000.0
2005-10-17 04:06:00,88.81,88.846,88.786,88.829,387399998.0
2005-10-17 04:07:00,88.823,88.849,88.822,88.837,189100002.0
2005-10-17 04:08:00,88.829,88.841,88.813,88.822,124100001.0
2005-10-17 04:09:00,88.845,88.865,88.83,88.83,238700001.0
2005-10-17 04:10:00,88.84,88.891,88.84,88.891,229700004.0
2005-10-17 04:11:00,88.854,88.876,88.852,88.856,217500004.0
2005-10-17 04:12:00,88.863,88.88,88.848,88.87,174899999.0
2005-10-17 04:13:00,88.881,88.886,88.868,88.871,221799999.0
2005-10-17 04:14:00,88.877,88.882,88.858,88.862,323499999.0
2005-10-17 04:15:00,88.872,88.882,88.857,88.868,185799999.0
2005-10-17 04:16:00,88.874,88.877,88.854,88.854,160500001.0
2005-10-17 04:17:00,88.86,88.876,88.849,88.861,110800000.0
2005-10-17 04:18:00,88.854,88.884,88.854,88.876,194600001.0
2005-10-17 04:19:00,88.861,88.881,88.847,88.867,160500002.0
2005-10-17 04:20:00,88.833,88.872,88.833,88.86,354800002.0
2005-10-17 04:21:00,88.86,88.872,88.844,88.844,162300001.0
2005-10-17 04:22:00,88.847,88.864,88.842,88.842,188000000.0
2005-10-17 04:23:00,88.855,88.868,88.848,88.863,118999999.0
2005-10-17 04:24:00,88.831,88.849,88.828,88.842,177800001.0
2005-10-17 04:25:00,88.843,88.86,88.829,88.855,232999998.0
2005-10-17 04:26:00,88.846,88.85,88.829,88.835,233699996.0
2005-10-17 04:27:00,88.822,88.852,88.822,88.852,189600002.0
2005-10-17 04:28:00,88.847,88.86,88.841,88.858,123400000.0
2005-10-17 04:29:00,88.84,88.852,88.827,88.831,190000000.0
2005-10-17 04:30:00,88.82,88.835,88.813,88.827,69799998.0
2005-10-17 04:31:00,88.809,88.832,88.807,88.807,145899998.0
2005-10-17 04:32:00,88.811,88.83,88.81,88.81,76000000.0
2005-10-17 04:33:00,88.821,88.821,88.802,88.802,149200000.0
2005-10-17 04:34:00,88.814,88.839,88.814,88.839,141800000.0
2005-10-17 04:35:00,88.824,88.847,88.824,88.834,245800000.0
2005-10-17 04:36:00,88.82,88.847,88.815,88.833,232199998.0
2005-10-17 04:37:00,88.825,88.825,88.8,88.8,128000001.0
2005-10-17 04:38:00,88.793,88.821,88.793,88.816,136799997.0
2005-10-17 04:39:00,88.815,88.824,88.778,88.798,271999999.0
2005-10-17 04:40:00,88.816,88.816,88.785,88.785,183600001.0
2005-10-17 04:41:00,88.796,88.822,88.794,88.815,237900000.0
2005-10-17 04:42:00,88.815,88.826,88.797,88.809,215200002.0
2005-10-17 04:43:00,88.806,88.823,88.804,88.823,170099998.0
2005-10-17 04:44:00,88.811,88.825,88.793,88.806,134800000.0
2005-10-17 04:45:00,88.811,88.831,88.802,88.802,171400002.0
2005-10-17 04:46:00,88.79,88.835,88.79,88.821,166099998.0
2005-10-17 04:47:00,88.809,88.833,88.802,88.82,253900000.0
2005-10-17 04:48:00,88.822,88.833,88.81,88.815,385500001.0
2005-10-17 04:49:00,88.817,88.83,88.801,88.825,168999999.0
2005-10-17 04:50:00,88.801,88.819,88.789,88.814,194199998.0
2005-10-17 04:51:00,88.81,88.811,88.789,88.793,207999997.0
2005-10-17 04:52:00,88.805,88.832,88.805,88.832,71500000.0
2005-10-17 04:53:00,88.83,88.837,88.805,88.814,233400000.0
2005-10-17 04:54:00,88.827,88.842,88.812,88.828,145300001.0
2005-10-17 04:55:00,88.807,88.832,88.806,88.821,273100002.0
2005-10-17 04:56:00,88.823,88.83,88.801,88.81,222799998.0
2005-10-17 04:57:00,88.821,88.843,88.821,88.837,105499998.0
2005-10-17 04:58:00,88.836,88.836,88.817,88.817,63999999.0
2005-10-17 04:59:00,88.82,88.834,88.799,88.814,107600002.0
2005-10-17 05:00:00,88.815,88.832,88.801,88.823,200500000.0
2005-10-17 05:01:00,88.838,88.838,88.796,88.821,155399998.0
2005-10-17 05:02:00,88.832,88.833,88.785,88.808,191900004.0
2005-10-17 05:03:00,88.833,88.836,88.823,88.823,114299997.0
2005-10-17 05:04:00,88.822,88.834,88.808,88.815,321600000.0
2005-10-17 05:05:00,88.834,88.848,88.814,88.825,234400001.0
2005-10-17 05:06:00,88.837,88.843,88.822,88.836,290099994.0
2005-10-17 05:07:00,88.839,88.849,88.824,88.834,264700001.0
2005-10-17 05:08:00,88.848,88.861,88.835,88.843,131299998.0
2005-10-17 05:09:00,88.866,88.866,88.816,88.829,249499999.0
2005-10-17 05:10:00,88.845,88.85,88.824,88.829,211499998.0
2005-10-17 05:11:00,88.853,88.855,88.832,88.848,217100001.0
2005-10-17 05:12:00,88.847,88.868,88.838,88.856,228600001.0
2005-10-17 05:13:00,88.861,88.868,88.842,88.857,218100000.0
2005-10-17 05:14:00,88.852,88.867,88.837,88.853,160499999.0
2005-10-17 05:15:00,88.865,88.865,88.834,88.838,118999998.0
2005-10-17 05:16:00,88.848,88.867,88.842,88.851,247699998.0
2005-10-17 05:17:00,88.844,88.868,88.842,88.853,201600004.0
2005-10-17 05:18:00,88.865,88.87,88.818,88.818,249600001.0
2005-10-17 05:19:00,88.85,88.862,88.846,88.861,54400002.0
2005-10-17 05:20:00,88.865,88.875,88.847,88.875,245699998.0
2005-10-17 05:21:00,88.864,88.877,88.852,88.87,219899996.0
2005-10-17 05:22:00,88.857,88.878,88.846,88.846,171500000.0
2005-10-17 05:23:00,88.86,88.87,88.841,88.857,103600001.0
2005-10-17 05:24:00,88.843,88.866,88.843,88.866,139600003.0
2005-10-17 05:25:00,88.871,88.871,88.838,88.856,269999997.0
2005-10-17 05:26:00,88.851,88.87,88.851,88.859,168800002.0
2005-10-17 05:27:00,88.857,88.876,88.857,88.874,207199996.0
2005-10-17 05:28:00,88.846,88.873,88.843,88.845,233700002.0
2005-10-17 05:29:00,88.866,88.88,88.858,88.867,138999997.0
2005-10-17 05:30:00,88.869,88.873,88.849,88.849,209100000.0
2005-10-17 05:31:00,88.83,88.855,88.819,88.827,232799998.0
2005-10-17 05:32:00,88.849,88.867,88.843,88.855,249299999.0
2005-10-17 05:33:00,88.84,88.86,88.84,88.86,50100000.0
2005-10-17 05:34:00,88.847,88.866,88.831,88.865,310599997.0
2005-10-17 05:35:00,88.858,88.858,88.823,88.823,45500000.0
2005-10-17 05:36:00,88.848,88.857,88.83,88.838,221499997.0
2005-10-17 05:37:00,88.86,88.863,88.837,88.837,52099998.0
2005-10-17 05:38:00,88.858,88.863,88.845,88.851,271899997.0
2005-10-17 05:39:00,88.853,88.857,88.827,88.835,280699993.0
2005-10-17 05:40:00,88.855,88.858,88.831,88.845,206099995.0
2005-10-17 05:41:00,88.848,88.852,88.835,88.85,176800001.0
2005-10-17 05:42:00,88.852,88.864,88.839,88.854,208899997.0
2005-10-17 05:43:00,88.843,88.857,88.828,88.857,128599999.0
2005-10-17 05:44:00,88.848,88.861,88.836,88.836,182699997.0
2005-10-17 05:45:00,88.835,88.861,88.835,88.837,267499999.0
2005-10-17 05:46:00,88.854,88.866,88.839,88.851,32899999.0
2005-10-17 05:47:00,88.839,88.863,88.796,88.863,170299998.0
2005-10-17 05:48:00,88.848,88.86,88.834,88.852,99700000.0
2005-10-17 05:49:00,88.855,88.855,88.825,88.831,244700001.0
2005-10-17 05:50:00,88.833,88.85,88.815,88.85,215000000.0
2005-10-17 05:51:00,88.841,88.859,88.828,88.859,238000003.0
2005-10-17 05:52:00,88.837,88.843,88.816,88.825,243100002.0
2005-10-17 05:53:00,88.834,88.848,88.827,88.848,108799999.0
2005-10-17 05:54:00,88.83,88.855,88.826,88.837,129999999.0
2005-10-17 05:55:00,88.844,88.857,88.82,88.838,168200000.0
2005-10-17 05:56:00,88.838,88.853,88.835,88.84,88799998.0
2005-10-17 05:57:00,88.838,88.854,88.838,88.854,80700000.0
2005-10-17 05:58:00,88.835,88.853,88.823,88.84,184100004.0
2005-10-17 05:59:00,88.847,88.854,88.831,88.841,353399998.0
2005-10-17 06:00:00,88.851,88.867,88.83,88.837,244600000.0
2005-10-17 06:01:00,88.843,88.86,88.831,88.843,154799999.0
2005-10-17 06:02:00,88.861,88.874,88.845,88.849,164200000.0
2005-10-17 06:03:00,88.851,88.881,88.851,88.86,234000003.0
2005-10-17 06:04:00,88.863,88.884,88.859,88.865,248999996.0
2005-10-17 06:05:00,88.878,88.89,88.865,88.865,249299997.0
2005-10-17 06:06:00,88.881,88.888,88.864,88.874,257899998.0
2005-10-17 06:07:00,88.873,88.888,88.863,88.866,154199998.0
2005-10-17 06:08:00,88.868,88.88,88.857,88.88,109599999.0
2005-10-17 06:09:00,88.863,88.887,88.862,88.887,198400000.0
2005-10-17 06:10:00,88.862,88.884,88.851,88.871,165199999.0
2005-10-17 06:11:00,88.871,88.878,88.837,88.863,157200002.0
2005-10-17 06:12:00,88.847,88.869,88.847,88.869,44700001.0
2005-10-17 06:13:00,88.869,88.871,88.854,88.856,40999998.0
2005-10-17 06:14:00,88.865,88.885,88.852,88.87,201800001.0
2005-10-17 06:15:00,88.863,88.883,88.848,88.857,296599995.0
2005-10-17 06:16:00,88.864,88.879,88.856,88.877,170399999.0
2005-10-17 06:17:00,88.869,88.879,88.849,88.866,242000002.0
2005-10-17 06:18:00,88.883,88.883,88.856,88.862,267000005.0
2005-10-17 06:19:00,88.872,88.873,88.847,88.864,278999998.0
2005-10-17 06:20:00,88.863,88.863,88.849,88.849,78600002.0
2005-10-17 06:21:00,88.851,88.864,88.831,88.848,213499998.0
2005-10-17 06:22:00,88.834,88.851,88.834,88.851,15000000.0
2005-10-17 06:23:00,88.851,88.874,88.843,88.864,209199998.0
2005-10-17 06:24:00,88.862,88.862,88.844,88.844,20700000.0
2005-10-17 06:25:00,88.848,88.863,88.829,88.845,238000000.0
2005-10-17 06:26:00,88.862,88.865,88.841,88.862,270600001.0
2005-10-17 06:27:00,88.865,88.873,88.848,88.855,198900000.0
2005-10-17 06:28:00,88.843,88.857,88.821,88.844,278300005.0
2005-10-17 06:29:00,88.838,88.854,88.833,88.854,239899999.0
2005-10-17 06:30:00,88.853,88.858,88.833,88.845,128499999.0
2005-10-17 06:31:00,88.836,88.856,88.832,88.847,177199999.0
2005-10-17 06:32:00,88.853,88.857,88.834,88.846,103700000.0
2005-10-17 06:33:00,88.828,88.845,88.82,88.843,299399999.0
2005-10-17 06:34:00,88.834,88.842,88.821,88.83,94700000.0
2005-10-17 06:35:00,88.836,88.848,88.807,88.83,350499993.0
2005-10-17 06:36:00,88.841,88.855,88.829,88.845,234300003.0
2005-10-17 06:37:00,88.852,88.87,88.842,88.86,306200003.0
2005-10-17 06:38:00,88.859,88.885,88.839,88.861,232199997.0
2005-10-17 06:39:00,88.879,88.879,88.85,88.853,184399996.0
2005-10-17 06:40:00,88.858,88.878,88.857,88.878,170899997.0
2005-10-17 06:41:00,88.85,88.875,88.85,88.854,155199995.0
2005-10-17 06:42:00,88.865,88.868,88.835,88.835,205400002.0
2005-10-17 06:43:00,88.834,88.861,88.834,88.861,215399997.0
2005-10-17 06:44:00,88.856,88.859,88.837,88.843,65200002.0
2005-10-17 06:45:00,88.85,88.86,88.83,88.847,225099998.0
2005-10-17 06:46:00,88.846,88.858,88.838,88.853,198999999.0
2005-10-17 06:47:00,88.842,88.861,88.839,88.858,241200002.0
2005-10-17 06:48:00,88.874,88.874,88.854,88.854,34899999.0
2005-10-17 06:49:00,88.863,88.878,88.845,88.862,107400001.0
2005-10-17 06:50:00,88.873,88.875,88.843,88.864,189299999.0
2005-10-17 06:51:00,88.855,88.869,88.837,88.856,132699999.0
2005-10-17 06:52:00,88.851,88.871,88.834,88.848,230599996.0
2005-10-17 06:53:00,88.87,88.87,88.838,88.84,158899999.0
2005-10-17 06:54:00,88.843,88.862,88.84,88.857,126700000.0
2005-10-17 06:55:00,88.844,88.858,88.833,88.852,189799999.0
2005-10-17 06:56:00,88.855,88.868,88.838,88.849,240700000.0
2005-10-17 06:57:00,88.849,88.862,88.838,88.847,244399998.0
2005-10-17 06:58:00,88.848,88.865,88.834,88.865,309499999.0
2005-10-17 06:59:00,88.857,88.881,88.847,88.864,207999997.0
2005-10-17 07:00:00,88.865,88.874,88.843,88.843,212899997.0
2005-10-17 07:01:00,88.864,88.878,88.858,88.873,259300002.0
2005-10-17 07:02:00,88.868,88.871,88.846,88.851,311099999.0
2005-10-17 07:03:00,88.852,88.873,88.849,88.869,132399998.0
2005-10-17 07:04:00,88.877,88.884,88.861,88.87,248899997.0
2005-10-17 07:05:00,88.889,88.894,88.865,88.865,187800002.0
2005-10-17 07:06:00,88.865,88.885,88.857,88.875,245400000.0
2005-10-17 07:07:00,88.869,88.885,88.855,88.86,213599995.0
2005-10-17 07:08:00,88.861,88.878,88.853,88.872,299900000.0
2005-10-17 07:09:00,88.87,88.879,88.853,88.872,195499998.0
2005-10-17 07:10:00,88.877,88.89,88.873,88.89,107700001.0
2005-10-17 07:11:00,88.894,88.905,88.863,88.863,299400004.0
2005-10-17 07:12:00,88.856,88.869,88.84,88.849,231199997.0
2005-10-17 07:13:00,88.864,88.878,88.848,88.876,242699999.0
2005-10-17 07:14:00,88.861,88.878,88.852,88.866,362400000.0
2005-10-17 07:15:00,88.868,88.883,88.851,88.868,127800004.0
2005-10-17 07:16:00,88.848,88.887,88.848,88.887,140499999.0
2005-10-17 07:17:00,88.881,88.884,88.863,88.866,209500001.0
2005-10-17 07:18:00,88.878,88.886,88.848,88.866,226699997.0
2005-10-17 07:19:00,88.895,88.898,88.877,88.878,216599999.0
2005-10-17 07:20:00,88.876,88.894,88.87,88.887,193899996.0
2005-10-17 07:21:00,88.873,88.886,88.867,88.879,80200000.0
2005-10-17 07:22:00,88.857,88.892,88.857,88.861,221999998.0
2005-10-17 07:23:00,88.859,88.873,88.846,88.858,239899999.0
2005-10-17 07:24:00,88.859,88.859,88.834,88.841,141400000.0
2005-10-17 07:25:00,88.846,88.862,88.836,88.838,297099996.0
2005-10-17 07:26:00,88.862,88.862,88.819,88.844,193400002.0
2005-10-17 07:27:00,88.834,88.862,88.834,88.862,270600002.0
2005-10-17 07:28:00,88.863,88.881,88.849,88.864,125199999.0
2005-10-17 07:29:00,88.88,88.893,88.866,88.877,245200000.0
2005-10-17 07:30:00,88.895,88.909,88.869,88.877,265800004.0
2005-10-17 07:31:00,88.873,88.893,88.867,88.881,168899998.0
2005-10-17 07:32:00,88.885,88.901,88.871,88.885,228300000.0
2005-10-17 07:33:00,88.883,88.895,88.843,88.877,104600001.0
2005-10-17 07:34:00,88.878,88.913,88.878,88.905,182900004.0
2005-10-17 07:35:00,88.891,88.908,88.884,88.908,309300000.0
2005-10-17 07:36:00,88.892,88.922,88.892,88.922,82800001.0
2005-10-17 07:37:00,88.901,88.917,88.884,88.917,157499997.0
2005-10-17 07:38:00,88.908,88.925,88.888,88.91,104099997.0
2005-10-17 07:39:00,88.914,88.934,88.904,88.921,303499997.0
2005-10-17 07:40:00,88.918,88.925,88.904,88.915,226000005.0
2005-10-17 07:41:00,88.928,88.938,88.916,88.932,145900002.0
2005-10-17 07:42:00,88.926,88.937,88.908,88.924,241700003.0
2005-10-17 07:43:00,88.919,88.934,88.911,88.923,251099997.0
2005-10-17 07:44:00,88.919,88.928,88.9,88.923,166700002.0
2005-10-17 07:45:00,88.894,88.931,88.894,88.922,218199998.0
2005-10-17 07:46:00,88.925,88.932,88.894,88.92,307900000.0
2005-10-17 07:47:00,88.896,88.921,88.896,88.914,352400003.0
2005-10-17 07:48:00,88.891,88.923,88.89,88.912,416499997.0
2005-10-17 07:49:00,88.92,88.92,88.898,88.898,309999999.0
2005-10-17 07:50:00,88.896,88.913,88.888,88.907,210900001.0
2005-10-17 07:51:00,88.913,88.916,88.893,88.893,82700001.0
2005-10-17 07:52:00,88.884,88.912,88.884,88.905,190899999.0
2005-10-17 07:53:00,88.894,88.917,88.887,88.903,178800000.0
2005-10-17 07:54:00,88.903,88.903,88.878,88.878,74900001.0
2005-10-17 07:55:00,88.895,88.91,88.88,88.893,165300000.0
2005-10-17 07:56:00,88.911,88.911,88.894,88.894,41700000.0
2005-10-17 07:57:00,88.883,88.904,88.883,88.902,269499995.0
2005-10-17 07:58:00,88.903,88.91,88.884,88.892,153300000.0
2005-10-17 07:59:00,88.885,88.9,88.878,88.895,262999996.0
2005-10-17 08:00:00,88.897,88.899,88.873,88.877,205999997.0
2005-10-17 08:01:00,88.899,88.915,88.882,88.882,230900001.0
2005-10-17 08:02:00,88.89,88.908,88.862,88.862,316000003.0
2005-10-17 08:03:00,88.851,88.875,88.844,88.85,263099998.0
2005-10-17 08:04:00,88.868,88.889,88.868,88.881,172200000.0
2005-10-17 08:05:00,88.873,88.886,88.855,88.868,203999997.0
2005-10-17 08:06:00,88.863,88.884,88.848,88.881,298199997.0
2005-10-17 08:07:00,88.868,88.87,88.847,88.849,232700003.0
2005-10-17 08:08:00,88.85,88.877,88.85,88.871,170100001.0
2005-10-17 08:09:00,88.858,88.875,88.838,88.865,226599997.0
2005-10-17 08:10:00,88.849,88.869,88.848,88.869,156099999.0
2005-10-17 08:11:00,88.87,88.886,88.852,88.852,183599997.0
2005-10-17 08:12:00,88.858,88.877,88.858,88.873,138399998.0
2005-10-17 08:13:00,88.862,88.876,88.841,88.859,242100004.0
2005-10-17 08:14:00,88.866,88.872,88.842,88.855,288899998.0
2005-10-17 08:15:00,88.873,88.886,88.85,88.87,137799999.0
2005-10-17 08:16:00,88.874,88.887,88.856,88.878,49600000.0
2005-10-17 08:17:00,88.893,88.894,88.871,88.871,247199997.0
2005-10-17 08:18:00,88.882,88.902,88.882,88.886,196999999.0
2005-10-17 08:19:00,88.907,88.907,88.865,88.872,211200001.0
2005-10-17 08:20:00,88.894,88.909,88.883,88.9,146899999.0
2005-10-17 08:21:00,88.905,88.905,88.881,88.887,195699997.0
2005-10-17 08:22:00,88.891,88.897,88.874,88.879,238400001.0
2005-10-17 08:23:00,88.879,88.906,88.876,88.896,219899999.0
2005-10-17 08:24:00,88.889,88.901,88.878,88.898,245200002.0
2005-10-17 08:25:00,88.894,88.924,88.894,88.923,140799999.0
2005-10-17 08:26:00,88.915,88.936,88.913,88.927,177099999.0
2005-10-17 08:27:00,88.912,88.951,88.912,88.951,253499999.0
2005-10-17 08:28:00,88.949,88.951,88.925,88.937,299899998.0
2005-10-17 08:29:00,88.944,88.97,88.935,88.942,263000001.0
2005-10-17 08:30:00,88.959,88.959,88.932,88.935,248800003.0
2005-10-17 08:31:00,88.957,88.957,88.928,88.935,164499999.0
2005-10-17 08:32:00,88.947,88.967,88.937,88.961,228699998.0
2005-10-17 08:33:00,88.943,88.966,88.937,88.937,138899997.0
2005-10-17 08:34:00,88.943,88.96,88.935,88.955,224200001.0
2005-10-17 08:35:00,88.951,88.957,88.936,88.954,274999998.0
2005-10-17 08:36:00,88.951,88.952,88.924,88.935,346800000.0
2005-10-17 08:37:00,88.939,88.965,88.938,88.956,185100000.0
2005-10-17 08:38:00,88.94,88.974,88.939,88.974,114199998.0
2005-10-17 08:39:00,88.959,88.993,88.959,88.99,285299999.0
2005-10-17 08:40:00,88.987,88.992,88.973,88.973,237600003.0
2005-10-17 08:41:00,88.964,88.988,88.961,88.988,135299998.0
2005-10-17 08:42:00,88.999,89.005,88.974,88.985,137099999.0
2005-10-17 08:43:00,88.979,88.998,88.974,88.998,261999998.0
2005-10-17 08:44:00,89.004,89.004,88.973,88.973,200599999.0
2005-10-17 08:45:00,88.994,89.007,88.977,88.993,221699999.0
2005-10-17 08:46:00,88.977,89.001,88.977,88.995,162999998.0
2005-10-17 08:47:00,88.976,88.999,88.972,88.988,96499999.0
2005-10-17 08:48:00,88.986,89.005,88.973,88.98,243900000.0
2005-10-17 08:49:00,88.979,89.0,88.979,88.993,230499998.0
2005-10-17 08:50:00,88.952,88.992,88.952,88.985,143600001.0
2005-10-17 08:51:00,88.992,88.997,88.951,88.951,180999999.0
2005-10-17 08:52:00,88.991,88.992,88.969,88.97,198299998.0
2005-10-17 08:53:00,88.993,88.999,88.962,88.971,230799996.0
2005-10-17 08:54:00,88.976,89.003,88.976,89.001,132100000.0
2005-10-17 08:55:00,88.985,89.003,88.981,88.982,235399998.0
2005-10-17 08:56:00,89.007,89.007,88.972,88.972,398100000.0
2005-10-17 08:57:00,88.981,89.017,88.98,89.017,310999999.0
2005-10-17 08:58:00,89.002,89.015,88.993,89.015,160600002.0
2005-10-17 08:59:00,89.01,89.011,88.988,88.99,227199999.0
2005-10-17 09:00:00,89.011,89.022,88.993,89.006,295300001.0
2005-10-17 09:01:00,88.997,89.015,88.985,88.992,294500002.0
2005-10-17 09:02:00,88.999,89.015,88.988,89.01,348900000.0
2005-10-17 09:03:00,89.005,89.017,88.994,88.994,130499999.0
2005-10-17 09:04:00,88.988,89.026,88.988,89.015,192099997.0
2005-10-17 09:05:00,89.01,89.023,88.982,89.008,231099999.0
2005-10-17 09:06:00,89.01,89.01,88.98,88.98,294600004.0
2005-10-17 09:07:00,88.992,89.015,88.983,88.997,280700002.0
2005-10-17 09:08:00,88.985,89.013,88.963,88.985,202999995.0
2005-10-17 09:09:00,89.003,89.017,88.988,88.999,175700000.0
2005-10-17 09:10:00,89.013,89.013,88.979,88.979,111300000.0
2005-10-17 09:11:00,88.974,88.99,88.968,88.99,142500001.0
2005-10-17 09:12:00,88.998,89.003,88.978,88.989,205099999.0
2005-10-17 09:13:00,88.977,89.001,88.977,88.987,224099997.0
2005-10-17 09:14:00,88.978,89.003,88.975,88.983,206000004.0
2005-10-17 09:15:00,88.972,88.988,88.953,88.97,89999999.0
2005-10-17 09:16:00,88.95,88.969,88.94,88.951,206200001.0
2005-10-17 09:17:00,88.957,88.959,88.929,88.937,252699995.0
2005-10-17 09:18:00,88.943,88.943,88.922,88.933,130800002.0
2005-10-17 09:19:00,88.906,88.926,88.894,88.919,176100004.0
2005-10-17 09:20:00,88.92,88.928,88.897,88.909,307999997.0
2005-10-17 09:21:00,88.923,88.923,88.892,88.892,219400002.0
2005-10-17 09:22:00,88.9,88.906,88.883,88.894,203200001.0
2005-10-17 09:23:00,88.884,88.902,88.871,88.886,293400001.0
2005-10-17 09:24:00,88.885,88.904,88.876,88.884,378299997.0
2005-10-17 09:25:00,88.897,88.908,88.876,88.889,236899997.0
2005-10-17 09:26:00,88.896,88.917,88.887,88.917,56500000.0
2005-10-17 09:27:00,88.915,88.916,88.891,88.899,316100000.0
2005-10-17 09:28:00,88.913,88.92,88.897,88.904,323899992.0
2005-10-17 09:29:00,88.91,88.92,88.898,88.917,207700001.0
2005-10-17 09:30:00,88.905,88.929,88.888,88.929,155899999.0
2005-10-17 09:31:00,88.931,88.931,88.907,88.92,228099998.0
2005-10-17 09:32:00,88.904,88.934,88.904,88.93,326199998.0
2005-10-17 09:33:00,88.934,88.945,88.925,88.926,209099999.0
2005-10-17 09:34:00,88.939,88.95,88.918,88.918,189300001.0
2005-10-17 09:35:00,88.915,88.931,88.899,88.901,164899998.0
2005-10-17 09:36:00,88.923,88.938,88.905,88.918,214999999.0
2005-10-17 09:37:00,88.912,88.938,88.902,88.927,186499999.0
2005-10-17 09:38:00,88.91,88.935,88.902,88.935,352900002.0
2005-10-17 09:39:00,88.917,88.937,88.915,88.918,243099998.0
2005-10-17 09:40:00,88.938,88.938,88.918,88.937,212900000.0
2005-10-17 09:41:00,88.938,88.938,88.911,88.924,303500004.0
2005-10-17 09:42:00,88.938,88.943,88.909,88.934,252499998.0
2005-10-17 09:43:00,88.921,88.943,88.917,88.935,129900000.0
2005-10-17 09:44:00,88.928,88.945,88.923,88.935,240899998.0
2005-10-17 09:45:00,88.93,88.943,88.916,88.933,288399996.0
2005-10-17 09:46:00,88.923,88.943,88.923,88.943,169000001.0
2005-10-17 09:47:00,88.93,88.96,88.93,88.955,213400002.0
2005-10-17 09:48:00,88.937,88.956,88.933,88.944,172999999.0
2005-10-17 09:49:00,88.934,88.936,88.918,88.933,158000001.0
2005-10-17 09:50:00,88.932,88.935,88.911,88.913,354400000.0
2005-10-17 09:51:00,88.906,88.936,88.906,88.925,191599998.0
2005-10-17 09:52:00,88.919,88.935,88.903,88.927,168999997.0
2005-10-17 09:53:00,88.928,88.928,88.903,88.905,162499998.0
2005-10-17 09:54:00,88.908,88.92,88.902,88.918,131399998.0
2005-10-17 09:55:00,88.885,88.908,88.885,88.904,184000000.0
2005-10-17 09:56:00,88.891,88.915,88.891,88.91,127799998.0
2005-10-17 09:57:00,88.904,88.905,88.884,88.884,406300000.0
2005-10-17 09:58:00,88.862,88.903,88.862,88.9,168099999.0
2005-10-17 09:59:00,88.886,88.913,88.877,88.912,370199998.0
2005-10-17 10:00:00,88.91,88.923,88.893,88.916,157900001.0
2005-10-17 10:01:00,88.918,88.918,88.861,88.888,224800002.0
2005-10-17 10:02:00,88.884,88.906,88.884,88.887,207199997.0
2005-10-17 10:03:00,88.893,88.897,88.876,88.878,262200006.0
2005-10-17 10:04:00,88.904,88.904,88.887,88.887,75200002.0
2005-10-17 10:05:00,88.884,88.902,88.873,88.884,158799998.0
2005-10-17 10:06:00,88.902,88.913,88.891,88.899,122600001.0
2005-10-17 10:07:00,88.91,88.91,88.883,88.893,338099999.0
2005-10-17 10:08:00,88.886,88.913,88.885,88.913,195500000.0
2005-10-17 10:09:00,88.904,88.933,88.904,88.932,179099996.0
2005-10-17 10:10:00,88.899,88.932,88.899,88.912,232600003.0
2005-10-17 10:11:00,88.916,88.947,88.916,88.947,159000001.0
2005-10-17 10:12:00,88.935,88.944,88.911,88.911,217599999.0
2005-10-17 10:13:00,88.943,88.946,88.929,88.934,233899998.0
2005-10-17 10:14:00,88.925,88.942,88.921,88.936,78000000.0
2005-10-17 10:15:00,88.936,88.949,88.915,88.935,316899998.0
2005-10-17 10:16:00,88.935,88.96,88.917,88.945,284100000.0
2005-10-17 10:17:00,88.953,88.985,88.953,88.971,177500001.0
2005-10-17 10:18:00,88.977,88.985,88.961,88.961,273299998.0
2005-10-17 10:19:00,88.961,88.967,88.94,88.945,280200000.0
2005-10-17 10:20:00,88.972,89.002,88.97,89.0,324599995.0
2005-10-17 10:21:00,88.985,89.011,88.985,88.996,205699998.0
2005-10-17 10:22:00,89.002,89.021,88.993,89.008,309299999.0
2005-10-17 10:23:00,88.989,89.023,88.989,89.007,200199997.0
2005-10-17 10:24:00,89.006,89.006,88.977,88.99,100000002.0
2005-10-17 10:25:00,88.992,89.0,88.979,88.984,140399998.0
2005-10-17 10:26:00,88.997,89.018,88.989,89.005,331099998.0
2005-10-17 10:27:00,89.009,89.028,88.998,89.003,153800002.0
2005-10-17 10:28:00,89.013,89.024,88.994,89.007,164200001.0
2005-10-17 10:29:00,89.013,89.036,89.001,89.015,176199998.0
2005-10-17 10:30:00,89.018,89.027,89.001,89.001,76899999.0
2005-10-17 10:31:00,89.009,89.026,88.975,88.999,146200001.0
2005-10-17 10:32:00,88.995,89.001,88.964,88.983,170499998.0
2005-10-17 10:33:00,88.992,88.996,88.966,88.966,263699996.0
2005-10-17 10:34:00,88.982,89.003,88.97,88.99,192500001.0
2005-10-17 10:35:00,88.976,88.978,88.958,88.96,187999999.0
2005-10-17 10:36:00,88.962,88.988,88.956,88.983,251799998.0
2005-10-17 10:37:00,88.956,88.996,88.952,88.973,260600002.0
2005-10-17 10:38:00,88.968,88.97,88.936,88.936,165999998.0
2005-10-17 10:39:00,88.95,88.968,88.946,88.951,265500000.0
2005-10-17 10:40:00,88.965,88.977,88.947,88.955,167400000.0
2005-10-17 10:41:00,88.977,88.977,88.951,88.951,140799998.0
2005-10-17 10:42:00,88.963,88.979,88.941,88.962,206499998.0
2005-10-17 10:43:00,88.952,88.976,88.938,88.967,297499997.0
2005-10-17 10:44:00,88.968,88.969,88.938,88.938,393000000.0
2005-10-17 10:45:00,88.956,88.968,88.947,88.968,302800000.0
2005-10-17 10:46:00,88.967,88.969,88.942,88.955,156100002.0
2005-10-17 10:47:00,88.957,88.969,88.947,88.968,273300000.0
2005-10-17 10:48:00,88.953,88.968,88.933,88.953,141199999.0
2005-10-17 10:49:00,88.969,88.969,88.943,88.943,107500000.0
2005-10-17 10:50:00,88.936,88.945,88.911,88.923,180000003.0
2005-10-17 10:51:00,88.918,88.929,88.901,88.92,327100001.0
2005-10-17 10:52:00,88.891,88.917,88.889,88.901,130899998.0
2005-10-17 10:53:00,88.9,88.922,88.898,88.915,229399995.0
2005-10-17 10:54:00,88.915,88.921,88.859,88.888,285199997.0
2005-10-17 10:55:00,88.894,88.903,88.878,88.886,286100001.0
2005-10-17 10:56:00,88.869,88.889,88.863,88.875,298699997.0
2005-10-17 10:57:00,88.851,88.865,88.844,88.858,243999996.0
2005-10-17 10:58:00,88.858,88.877,88.842,88.862,369500004.0
2005-10-17 10:59:00,88.864,88.878,88.852,88.878,161500000.0
2005-10-17 11:00:00,88.878,88.904,88.878,88.897,236000002.0
2005-10-17 11:01:00,88.909,88.916,88.892,88.899,210100001.0
2005-10-17 11:02:00,88.924,88.952,88.911,88.933,261799998.0
2005-10-17 11:03:00,88.943,88.957,88.927,88.947,177899998.0
2005-10-17 11:04:00,88.952,88.964,88.929,88.94,193700000.0
2005-10-17 11:05:00,88.913,88.964,88.913,88.953,352999997.0
2005-10-17 11:06:00,88.94,88.955,88.919,88.943,132600000.0
2005-10-17 11:07:00,88.951,88.951,88.92,88.933,148599999.0
2005-10-17 11:08:00,88.912,88.942,88.912,88.932,169000003.0
2005-10-17 11:09:00,88.94,88.951,88.927,88.927,123600000.0
2005-10-17 11:10:00,88.929,88.941,88.911,88.923,137700001.0
2005-10-17 11:11:00,88.937,88.956,88.916,88.942,313900001.0
2005-10-17 11:12:00,88.959,88.961,88.935,88.935,117299999.0
2005-10-17 11:13:00,88.946,88.96,88.931,88.943,272500000.0
2005-10-17 11:14:00,88.958,88.958,88.933,88.938,290299996.0
2005-10-17 11:15:00,88.949,88.951,88.923,88.928,346700000.0
2005-10-17 11:16:00,88.932,88.951,88.918,88.94,160600002.0
2005-10-17 11:17:00,88.93,88.93,88.909,88.919,138400000.0
2005-10-17 11:18:00,88.918,88.932,88.896,88.896,337200002.0
2005-10-17 11:19:00,88.89,88.913,88.89,88.907,119099998.0
2005-10-17 11:20:00,88.875,88.898,88.866,88.898,301599996.0
2005-10-17 11:21:00,88.88,88.899,88.863,88.877,319800000.0
2005-10-17 11:22:00,88.879,88.897,88.878,88.893,178599999.0
2005-10-17 11:23:00,88.887,88.894,88.87,88.87,151300001.0
2005-10-17 11:24:00,88.887,88.892,88.871,88.891,199099997.0
2005-10-17 11:25:00,88.886,88.893,88.861,88.886,179300005.0
2005-10-17 11:26:00,88.89,88.895,88.863,88.869,320699998.0
2005-10-17 11:27:00,88.874,88.889,88.86,88.881,242499997.0
2005-10-17 11:28:00,88.886,88.889,88.862,88.873,239499995.0
2005-10-17 11:29:00,88.87,88.895,88.852,88.895,239099998.0
2005-10-17 11:30:00,88.878,88.896,88.874,88.893,267599999.0
2005-10-17 11:31:00,88.887,88.887,88.856,88.857,168999999.0
2005-10-17 11:32:00,88.884,88.893,88.863,88.867,380999997.0
2005-10-17 11:33:00,88.843,88.874,88.82,88.84,231599998.0
2005-10-17 11:34:00,88.84,88.861,88.823,88.842,378500001.0
2005-10-17 11:35:00,88.845,88.845,88.818,88.833,139199996.0
2005-10-17 11:36:00,88.805,88.822,88.796,88.818,220900000.0
2005-10-17 11:37:00,88.807,88.832,88.807,88.815,183300002.0
2005-10-17 11:38:00,88.833,88.833,88.81,88.816,239200001.0
2005-10-17 11:39:00,88.817,88.845,88.816,88.845,214500000.0
2005-10-17 11:40:00,88.839,88.853,88.827,88.853,356999997.0
2005-10-17 11:41:00,88.852,88.852,88.801,88.802,393100001.0
2005-10-17 11:42:00,88.817,88.82,88.786,88.786,189099999.0
2005-10-17 11:43:00,88.791,88.794,88.773,88.775,234800001.0
2005-10-17 11:44:00,88.804,88.837,88.804,88.837,390499997.0
2005-10-17 11:45:00,88.813,88.836,88.807,88.836,259199998.0
2005-10-17 11:46:00,88.814,88.836,88.814,88.833,252599999.0
2005-10-17 11:47:00,88.813,88.832,88.809,88.83,160799997.0
2005-10-17 11:48:00,88.812,88.812,88.78,88.783,268300001.0
2005-10-17 11:49:00,88.798,88.805,88.776,88.777,270799999.0
2005-10-17 11:50:00,88.777,88.812,88.777,88.803,154499997.0
2005-10-17 11:51:00,88.799,88.808,88.777,88.777,250499999.0
2005-10-17 11:52:00,88.782,88.796,88.752,88.762,172399998.0
2005-10-17 11:53:00,88.74,88.757,88.733,88.749,362900004.0
2005-10-17 11:54:00,88.75,88.763,88.737,88.741,130599997.0
2005-10-17 11:55:00,88.765,88.775,88.748,88.748,154799998.0
2005-10-17 11:56:00,88.76,88.775,88.741,88.754,134199997.0
2005-10-17 11:57:00,88.757,88.763,88.734,88.739,227500004.0
2005-10-17 11:58:00,88.727,88.766,88.727,88.763,292500000.0
2005-10-17 11:59:00,88.75,88.779,88.744,88.758,382699999.0
2005-10-17 12:00:00,88.745,88.773,88.741,88.773,299299999.0
2005-10-17 12:01:00,88.76,88.76,88.73,88.738,194199997.0
2005-10-17 12:02:00,88.74,88.762,88.726,88.761,204400002.0
2005-10-17 12:03:00,88.733,88.751,88.721,88.735,293800001.0
2005-10-17 12:04:00,88.717,88.745,88.714,88.745,208000002.0
2005-10-17 12:05:00,88.743,88.75,88.729,88.732,95899999.0
2005-10-17 12:06:00,88.747,88.756,88.732,88.742,195100001.0
2005-10-17 12:07:00,88.755,88.779,88.74,88.757,251400000.0
2005-10-17 12:08:00,88.763,88.783,88.743,88.756,176500000.0
2005-10-17 12:09:00,88.759,88.774,88.745,88.749,177399998.0
2005-10-17 12:10:00,88.747,88.766,88.741,88.756,284599998.0
2005-10-17 12:11:00,88.738,88.761,88.736,88.751,244199999.0
2005-10-17 12:12:00,88.722,88.751,88.718,88.735,305499999.0
2005-10-17 12:13:00,88.732,88.743,88.707,88.725,219400000.0
2005-10-17 12:14:00,88.734,88.741,88.721,88.73,294600000.0
2005-10-17 12:15:00,88.742,88.742,88.704,88.717,177300003.0
2005-10-17 12:16:00,88.731,88.757,88.717,88.734,149000003.0
2005-10-17 12:17:00,88.744,88.772,88.741,88.766,215499999.0
2005-10-17 12:18:00,88.769,88.793,88.763,88.78,173799996.0
2005-10-17 12:19:00,88.772,88.793,88.769,88.785,158899998.0
2005-10-17 12:20:00,88.771,88.795,88.771,88.791,187999997.0
2005-10-17 12:21:00,88.771,88.791,88.763,88.779,397700001.0
2005-10-17 12:22:00,88.764,88.783,88.757,88.77,184699998.0
2005-10-17 12:23:00,88.763,88.777,88.743,88.762,157199999.0
2005-10-17 12:24:00,88.775,88.785,88.764,88.77,230899998.0
2005-10-17 12:25:00,88.765,88.781,88.751,88.761,167700002.0
2005-10-17 12:26:00,88.797,88.831,88.792,88.822,127099997.0
2005-10-17 12:27:00,88.822,88.849,88.813,88.823,189900000.0
2005-10-17 12:28:00,88.837,88.858,88.824,88.832,125099999.0
2005-10-17 12:29:00,88.85,88.863,88.829,88.85,321899999.0
2005-10-17 12:30:00,88.85,88.858,88.833,88.835,170400001.0
2005-10-17 12:31:00,88.857,88.878,88.854,88.872,284899999.0
2005-10-17 12:32:00,88.87,88.89,88.864,88.887,410500002.0
2005-10-17 12:33:00,88.873,88.897,88.873,88.889,155700003.0
2005-10-17 12:34:00,88.877,88.891,88.866,88.878,164499999.0
2005-10-17 12:35:00,88.857,88.876,88.857,88.873,193699996.0
2005-10-17 12:36:00,88.866,88.875,88.846,88.86,230799998.0
2005-10-17 12:37:00,88.883,88.892,88.871,88.879,43000000.0
2005-10-17 12:38:00,88.884,88.896,88.871,88.882,142799999.0
2005-10-17 12:39:00,88.863,88.885,88.858,88.873,209099999.0
2005-10-17 12:40:00,88.88,88.903,88.872,88.883,326300002.0
2005-10-17 12:41:00,88.898,88.898,88.875,88.884,201699999.0
2005-10-17 12:42:00,88.874,88.906,88.871,88.906,227999998.0
2005-10-17 12:43:00,88.893,88.907,88.876,88.884,137999999.0
2005-10-17 12:44:00,88.891,88.913,88.882,88.882,227599998.0
2005-10-17 12:45:00,88.878,88.904,88.87,88.896,418699999.0
2005-10-17 12:46:00,88.873,88.905,88.873,88.888,384000000.0
2005-10-17 12:47:00,88.872,88.902,88.872,88.9,336900004.0
2005-10-17 12:48:00,88.887,88.911,88.88,88.895,250100000.0
2005-10-17 12:49:00,88.889,88.903,88.881,88.892,111900002.0
2005-10-17 12:50:00,88.873,88.894,88.866,88.879,221399999.0
2005-10-17 12:51:00,88.881,88.907,88.88,88.907,229500000.0
2005-10-17 12:52:00,88.893,88.899,88.875,88.877,177599998.0
2005-10-17 12:53:00,88.865,88.894,88.843,88.868,291400000.0
2005-10-17 12:54:00,88.884,88.884,88.858,88.861,130100000.0
2005-10-17 12:55:00,88.837,88.871,88.837,88.863,299799999.0
2005-10-17 12:56:00,88.857,88.866,88.834,88.847,102900002.0
2005-10-17 12:57:00,88.846,88.864,88.846,88.864,56700000.0
2005-10-17 12:58:00,88.845,88.861,88.838,88.852,225200001.0
2005-10-17 12:59:00,88.859,88.88,88.834,88.834,141400001.0
2005-10-17 13:00:00,88.852,88.87,88.836,88.853,376000003.0
2005-10-17 13:01:00,88.865,88.886,88.846,88.857,211300003.0
2005-10-17 13:02:00,88.869,88.891,88.863,88.877,201600001.0
2005-10-17 13:03:00,88.883,88.911,88.875,88.895,287300000.0
2005-10-17 13:04:00,88.893,88.893,88.869,88.87,293300000.0
2005-10-17 13:05:00,88.882,88.888,88.862,88.866,249900002.0
2005-10-17 13:06:00,88.879,88.886,88.858,88.868,357799997.0
2005-10-17 13:07:00,88.865,88.881,88.848,88.848,258199999.0
2005-10-17 13:08:00,88.876,88.887,88.863,88.875,83399999.0
2005-10-17 13:09:00,88.885,88.894,88.871,88.877,276299996.0
2005-10-17 13:10:00,88.877,88.9,88.877,88.89,217999999.0
2005-10-17 13:11:00,88.899,88.899,88.874,88.898,129000000.0
2005-10-17 13:12:00,88.897,88.918,88.884,88.905,344799999.0
2005-10-17 13:13:00,88.921,88.938,88.911,88.913,228199999.0
2005-10-17 13:14:00,88.908,88.923,88.9,88.915,195500000.0
2005-10-17 13:15:00,88.917,88.919,88.886,88.886,181199995.0
2005-10-17 13:16:00,88.915,88.924,88.895,88.915,195099998.0
2005-10-17 13:17:00,88.907,88.916,88.857,88.889,294699995.0
2005-10-17 13:18:00,88.895,88.916,88.895,88.91,170200000.0
2005-10-17 13:19:00,88.888,88.911,88.888,88.904,248199997.0
2005-10-17 13:20:00,88.886,88.901,88.877,88.889,349100005.0
2005-10-17 13:21:00,88.889,88.9,88.877,88.877,288700001.0
2005-10-17 13:22:00,88.874,88.897,88.874,88.893,249899995.0
2005-10-17 13:23:00,88.874,88.895,88.874,88.891,218499997.0
2005-10-17 13:24:00,88.887,88.893,88.876,88.879,166399997.0
2005-10-17 13:25:00,88.884,88.885,88.857,88.868,166899999.0
2005-10-17 13:26:00,88.875,88.889,88.861,88.882,344800001.0
2005-10-17 13:27:00,88.878,88.89,88.863,88.867,150999997.0
2005-10-17 13:28:00,88.885,88.885,88.859,88.863,292699998.0
2005-10-17 13:29:00,88.875,88.888,88.861,88.882,263100000.0
2005-10-17 13:30:00,88.873,88.901,88.855,88.901,301900000.0
2005-10-17 13:31:00,88.883,88.901,88.872,88.883,173999998.0
2005-10-17 13:32:00,88.874,88.888,88.858,88.872,202599997.0
2005-10-17 13:33:00,88.893,88.899,88.867,88.88,321899997.0
2005-10-17 13:34:00,88.862,88.884,88.858,88.868,138100002.0
2005-10-17 13:35:00,88.882,88.888,88.853,88.888,420099994.0
2005-10-17 13:36:00,88.874,88.888,88.864,88.883,198200004.0
2005-10-17 13:37:00,88.881,88.893,88.869,88.888,66500000.0
2005-10-17 13:38:00,88.897,88.897,88.862,88.862,197700000.0
2005-10-17 13:39:00,88.902,88.902,88.872,88.884,210399996.0
2005-10-17 13:40:00,88.888,88.888,88.863,88.867,165599999.0
2005-10-17 13:41:00,88.884,88.888,88.865,88.869,244699998.0
2005-10-17 13:42:00,88.868,88.883,88.86,88.876,237200002.0
2005-10-17 13:43:00,88.883,88.886,88.866,88.869,133400000.0
2005-10-17 13:44:00,88.889,88.889,88.863,88.863,100200000.0
2005-10-17 13:45:00,88.864,88.886,88.86,88.878,197000001.0
2005-10-17 13:46:00,88.876,88.876,88.854,88.855,136300000.0
2005-10-17 13:47:00,88.86,88.876,88.837,88.858,259700001.0
2005-10-17 13:48:00,88.845,88.85,88.822,88.84,176800001.0
2005-10-17 13:49:00,88.834,88.847,88.829,88.83,279499998.0
2005-10-17 13:50:00,88.845,88.85,88.821,88.837,264399999.0
2005-10-17 13:51:00,88.843,88.848,88.828,88.841,129000002.0
2005-10-17 13:52:00,88.808,88.84,88.808,88.829,243700001.0
2005-10-17 13:53:00,88.824,88.835,88.809,88.817,310499998.0
2005-10-17 13:54:00,88.827,88.837,88.805,88.824,303999999.0
2005-10-17 13:55:00,88.833,88.863,88.82,88.837,229400005.0
2005-10-17 13:56:00,88.835,88.848,88.825,88.842,219199997.0
2005-10-17 13:57:00,88.828,88.844,88.811,88.816,291499999.0
2005-10-17 13:58:00,88.825,88.837,88.808,88.81,147300001.0
2005-10-17 13:59:00,88.834,88.843,88.823,88.827,256599999.0
2005-10-17 14:00:00,88.849,88.857,88.821,88.842,330100000.0
2005-10-17 14:01:00,88.863,88.875,88.845,88.858,232200002.0
2005-10-17 14:02:00,88.848,88.881,88.842,88.881,211599998.0
2005-10-17 14:03:00,88.877,88.883,88.853,88.872,365000000.0
2005-10-17 14:04:00,88.871,88.881,88.849,88.849,443200001.0
2005-10-17 14:05:00,88.853,88.878,88.844,88.86,248899998.0
2005-10-17 14:06:00,88.839,88.864,88.839,88.853,182700000.0
2005-10-17 14:07:00,88.842,88.85,88.824,88.827,200799998.0
2005-10-17 14:08:00,88.832,88.85,88.827,88.84,128899999.0
2005-10-17 14:09:00,88.833,88.833,88.812,88.812,170300000.0
2005-10-17 14:10:00,88.819,88.819,88.779,88.803,105199997.0
2005-10-17 14:11:00,88.806,88.817,88.779,88.798,130700000.0
2005-10-17 14:12:00,88.812,88.827,88.798,88.815,171800000.0
2005-10-17 14:13:00,88.82,88.826,88.797,88.797,261499998.0
2005-10-17 14:14:00,88.806,88.806,88.787,88.787,80700000.0
2005-10-17 14:15:00,88.792,88.8,88.775,88.8,276400002.0
2005-10-17 14:16:00,88.77,88.791,88.769,88.791,145899999.0
2005-10-17 14:17:00,88.785,88.799,88.772,88.792,264099999.0
2005-10-17 14:18:00,88.788,88.799,88.767,88.773,309600003.0
2005-10-17 14:19:00,88.77,88.783,88.758,88.774,234999998.0
2005-10-17 14:20:00,88.779,88.788,88.756,88.767,329899996.0
2005-10-17 14:21:00,88.762,88.775,88.741,88.769,174199998.0
2005-10-17 14:22:00,88.764,88.782,88.748,88.759,156800003.0
2005-10-17 14:23:00,88.786,88.798,88.764,88.769,265200000.0
2005-10-17 14:24:00,88.785,88.804,88.777,88.797,253700000.0
2005-10-17 14:25:00,88.801,88.804,88.776,88.804,212000003.0
2005-10-17 14:26:00,88.8,88.817,88.789,88.794,158699999.0
2005-10-17 14:27:00,88.809,88.825,88.796,88.815,120199998.0
2005-10-17 14:28:00,88.798,88.798,88.742,88.742,96700000.0
2005-10-17 14:29:00,88.743,88.76,88.734,88.752,373699997.0
2005-10-17 14:30:00,88.759,88.785,88.745,88.745,200199998.0
2005-10-17 14:31:00,88.78,88.805,88.72,88.805,505199999.0
2005-10-17 14:32:00,88.801,88.809,88.777,88.782,274700002.0
2005-10-17 14:33:00,88.783,88.814,88.782,88.802,235200001.0
2005-10-17 14:34:00,88.788,88.816,88.781,88.809,190600000.0
2005-10-17 14:35:00,88.809,88.822,88.79,88.813,259400003.0
2005-10-17 14:36:00,88.809,88.82,88.786,88.799,283999996.0
2005-10-17 14:37:00,88.81,88.832,88.808,88.832,97200000.0
2005-10-17 14:38:00,88.833,88.851,88.819,88.825,229399999.0
2005-10-17 14:39:00,88.837,88.85,88.814,88.834,220599998.0
2005-10-17 14:40:00,88.817,88.849,88.817,88.829,252500001.0
2005-10-17 14:41:00,88.837,88.851,88.823,88.833,188899999.0
2005-10-17 14:42:00,88.833,88.864,88.825,88.864,233900002.0
2005-10-17 14:43:00,88.872,88.875,88.854,88.857,182799998.0
2005-10-17 14:44:00,88.851,88.889,88.851,88.875,285899997.0
2005-10-17 14:45:00,88.865,88.877,88.846,88.864,287200000.0
2005-10-17 14:46:00,88.837,88.864,88.835,88.864,180400000.0
2005-10-17 14:47:00,88.841,88.857,88.815,88.837,208899997.0
2005-10-17 14:48:00,88.82,88.835,88.805,88.818,101199999.0
2005-10-17 14:49:00,88.811,88.817,88.783,88.783,230300001.0
2005-10-17 14:50:00,88.789,88.814,88.787,88.805,407000000.0
2005-10-17 14:51:00,88.81,88.82,88.785,88.802,215900000.0
2005-10-17 14:52:00,88.789,88.816,88.781,88.792,379300000.0
2005-10-17 14:53:00,88.792,88.804,88.775,88.779,260500003.0
2005-10-17 14:54:00,88.784,88.79,88.757,88.769,337500000.0
2005-10-17 14:55:00,88.774,88.787,88.757,88.775,229500001.0
2005-10-17 14:56:00,88.783,88.792,88.766,88.776,152799999.0
2005-10-17 14:57:00,88.794,88.815,88.782,88.801,306100006.0
2005-10-17 14:58:00,88.801,88.826,88.801,88.825,165199999.0
2005-10-17 14:59:00,88.803,88.84,88.772,88.817,339199997.0
2005-10-17 15:00:00,88.841,88.866,88.841,88.865,163399997.0
2005-10-17 15:01:00,88.858,88.873,88.849,88.859,218099999.0
2005-10-17 15:02:00,88.87,88.883,88.858,88.863,283699999.0
2005-10-17 15:03:00,88.872,88.872,88.841,88.841,73399999.0
2005-10-17 15:04:00,88.855,88.863,88.835,88.845,313200002.0
2005-10-17 15:05:00,88.861,88.865,88.837,88.858,241500001.0
2005-10-17 15:06:00,88.849,88.874,88.847,88.857,256999996.0
2005-10-17 15:07:00,88.857,88.857,88.839,88.839,92400000.0
2005-10-17 15:08:00,88.839,88.852,88.826,88.846,205299998.0
2005-10-17 15:09:00,88.846,88.846,88.834,88.834,28900001.0
2005-10-17 15:10:00,88.825,88.84,88.821,88.835,49700001.0
2005-10-17 15:11:00,88.813,88.843,88.813,88.838,162100000.0
2005-10-17 15:12:00,88.829,88.842,88.814,88.834,168900001.0
2005-10-17 15:13:00,88.827,88.832,88.808,88.816,298200000.0
2005-10-17 15:14:00,88.808,88.821,88.795,88.815,246699998.0
2005-10-17 15:15:00,88.798,88.829,88.796,88.82,218000003.0
2005-10-17 15:16:00,88.803,88.834,88.801,88.825,285099996.0
2005-10-17 15:17:00,88.828,88.842,88.815,88.828,379600000.0
2005-10-17 15:18:00,88.825,88.845,88.824,88.834,120699997.0
2005-10-17 15:19:00,88.836,88.84,88.806,88.806,258800002.0
2005-10-17 15:20:00,88.81,88.837,88.803,88.837,222200000.0
2005-10-17 15:21:00,88.826,88.843,88.818,88.843,133599998.0
2005-10-17 15:22:00,88.837,88.842,88.798,88.833,259699998.0
2005-10-17 15:23:00,88.831,88.839,88.815,88.815,419199996.0
2005-10-17 15:24:00,88.819,88.834,88.81,88.827,226000000.0
2005-10-17 15:25:00,88.83,88.843,88.818,88.828,165199999.0
2005-10-17 15:26:00,88.838,88.843,88.822,88.824,269900003.0
2005-10-17 15:27:00,88.823,88.848,88.811,88.84,227399997.0
2005-10-17 15:28:00,88.835,88.848,88.83,88.845,173900002.0
2005-10-17 15:29:00,88.821,88.847,88.821,88.839,132100000.0
2005-10-17 15:30:00,88.825,88.837,88.811,88.825,206699998.0
2005-10-17 15:31:00,88.823,88.837,88.806,88.824,136600001.0
2005-10-17 15:32:00,88.813,88.83,88.808,88.824,236099998.0
2005-10-17 15:33:00,88.824,88.838,88.819,88.838,90200001.0
2005-10-17 15:34:00,88.829,88.844,88.811,88.842,286600002.0
2005-10-17 15:35:00,88.823,88.85,88.816,88.832,276500005.0
2005-10-17 15:36:00,88.835,88.855,88.831,88.846,165400001.0
2005-10-17 15:37:00,88.834,88.852,88.821,88.835,137600000.0
2005-10-17 15:38:00,88.848,88.861,88.828,88.841,143799999.0
2005-10-17 15:39:00,88.862,88.862,88.834,88.834,189299999.0
2005-10-17 15:40:00,88.85,88.855,88.836,88.839,212800001.0
2005-10-17 15:41:00,88.842,88.861,88.837,88.85,212299999.0
2005-10-17 15:42:00,88.833,88.858,88.826,88.838,131899998.0
2005-10-17 15:43:00,88.832,88.855,88.826,88.83,230599999.0
2005-10-17 15:44:00,88.851,88.853,88.827,88.839,166200002.0
2005-10-17 15:45:00,88.823,88.85,88.821,88.85,148099997.0
2005-10-17 15:46:00,88.847,88.856,88.835,88.835,191400002.0
2005-10-17 15:47:00,88.82,88.856,88.82,88.851,259000001.0
2005-10-17 15:48:00,88.851,88.868,88.838,88.838,242600002.0
2005-10-17 15:49:00,88.837,88.86,88.836,88.854,217500001.0
2005-10-17 15:50:00,88.856,88.857,88.836,88.85,66500000.0
2005-10-17 15:51:00,88.84,88.852,88.83,88.842,374200001.0
2005-10-17 15:52:00,88.849,88.849,88.804,88.804,359200001.0
2005-10-17 15:53:00,88.805,88.822,88.774,88.792,268499996.0
2005-10-17 15:54:00,88.817,88.834,88.783,88.783,242499999.0
2005-10-17 15:55:00,88.815,88.828,88.805,88.822,172500000.0
2005-10-17 15:56:00,88.804,88.825,88.782,88.814,283700000.0
2005-10-17 15:57:00,88.816,88.828,88.801,88.814,197900001.0
2005-10-17 15:58:00,88.829,88.83,88.81,88.814,97200000.0
2005-10-17 15:59:00,88.824,88.841,88.796,88.808,167099998.0
2005-10-17 16:00:00,88.812,88.82,88.793,88.82,204099998.0
2005-10-17 16:01:00,88.8,88.822,88.783,88.792,117400000.0
2005-10-17 16:02:00,88.79,88.795,88.763,88.764,249499995.0
2005-10-17 16:03:00,88.771,88.771,88.754,88.754,22500000.0
2005-10-17 16:04:00,88.761,88.786,88.753,88.754,263599996.0
2005-10-17 16:05:00,88.777,88.782,88.762,88.765,247699999.0
2005-10-17 16:06:00,88.771,88.785,88.756,88.778,200899996.0
2005-10-17 16:07:00,88.777,88.786,88.765,88.768,168400001.0
2005-10-17 16:08:00,88.792,88.792,88.769,88.771,303199998.0
2005-10-17 16:09:00,88.774,88.793,88.769,88.785,168200004.0
2005-10-17 16:10:00,88.789,88.8,88.771,88.783,248699997.0
2005-10-17 16:11:00,88.813,88.813,88.791,88.795,74400000.0
2005-10-17 16:12:00,88.782,88.795,88.77,88.776,214400000.0
2005-10-17 16:13:00,88.738,88.801,88.738,88.801,140899999.0
2005-10-17 16:14:00,88.775,88.792,88.76,88.789,165899999.0
2005-10-17 16:15:00,88.777,88.803,88.772,88.797,240600000.0
2005-10-17 16:16:00,88.796,88.796,88.752,88.752,187800000.0
2005-10-17 16:17:00,88.775,88.789,88.734,88.734,193499999.0
2005-10-17 16:18:00,88.783,88.789,88.767,88.767,248699999.0
2005-10-17 16:19:00,88.773,88.784,88.758,88.781,254200002.0
2005-10-17 16:20:00,88.767,88.79,88.764,88.781,222200004.0
2005-10-17 16:21:00,88.78,88.78,88.759,88.768,196299996.0
2005-10-17 16:22:00,88.759,88.778,88.751,88.771,181599996.0
2005-10-17 16:23:00,88.745,88.775,88.739,88.772,274700002.0
2005-10-17 16:24:00,88.762,88.775,88.744,88.757,195199998.0
2005-10-17 16:25:00,88.747,88.771,88.734,88.771,224099999.0
2005-10-17 16:26:00,88.767,88.794,88.753,88.78,221200005.0
2005-10-17 16:27:00,88.785,88.785,88.749,88.76,313200000.0
2005-10-17 16:28:00,88.778,88.78,88.758,88.758,155999999.0
2005-10-17 16:29:00,88.744,88.785,88.744,88.771,204700002.0
2005-10-17 16:30:00,88.758,88.78,88.754,88.78,261300000.0
2005-10-17 16:31:00,88.757,88.776,88.744,88.772,244899999.0
2005-10-17 16:32:00,88.754,88.766,88.738,88.757,194900003.0
2005-10-17 16:33:00,88.751,88.775,88.751,88.76,206299999.0
2005-10-17 16:34:00,88.771,88.778,88.746,88.746,228499996.0
2005-10-17 16:35:00,88.765,88.772,88.751,88.757,340799995.0
2005-10-17 16:36:00,88.773,88.797,88.762,88.777,294299993.0
2005-10-17 16:37:00,88.771,88.8,88.769,88.795,342700004.0
2005-10-17 16:38:00,88.779,88.8,88.778,88.795,351000000.0
2005-10-17 16:39:00,88.79,88.801,88.776,88.788,72300000.0
2005-10-17 16:40:00,88.803,88.812,88.788,88.795,158899998.0
2005-10-17 16:41:00,88.806,88.826,88.793,88.793,277100000.0
2005-10-17 16:42:00,88.808,88.839,88.793,88.821,265899996.0
2005-10-17 16:43:00,88.821,88.832,88.799,88.809,351400007.0
2005-10-17 16:44:00,88.825,88.825,88.789,88.789,153400002.0
2005-10-17 16:45:00,88.782,88.812,88.782,88.79,310499999.0
2005-10-17 16:46:00,88.797,88.81,88.787,88.81,203100002.0
2005-10-17 16:47:00,88.823,88.823,88.796,88.796,141699998.0
2005-10-17 16:48:00,88.819,88.84,88.809,88.819,257299996.0
2005-10-17 16:49:00,88.832,88.84,88.811,88.821,229799998.0
2005-10-17 16:50:00,88.824,88.838,88.813,88.818,194999997.0
2005-10-17 16:51:00,88.815,88.846,88.815,88.836,216099998.0
2005-10-17 16:52:00,88.829,88.85,88.814,88.832,330000001.0
2005-10-17 16:53:00,88.856,88.856,88.821,88.821,184500003.0
2005-10-17 16:54:00,88.838,88.844,88.819,88.824,193200001.0
2005-10-17 16:55:00,88.821,88.845,88.813,88.832,278399997.0
2005-10-17 16:56:00,88.836,88.855,88.828,88.839,188099997.0
2005-10-17 16:57:00,88.826,88.838,88.815,88.831,270800001.0
2005-10-17 16:58:00,88.809,88.837,88.804,88.837,78500000.0
2005-10-17 16:59:00,88.818,88.866,88.81,88.847,177700003.0
2005-10-17 17:00:00,88.845,88.867,88.837,88.854,150799999.0
2005-10-17 17:01:00,88.84,88.87,88.829,88.863,223199998.0
2005-10-17 17:02:00,88.856,88.888,88.854,88.888,113899998.0
2005-10-17 17:03:00,88.877,88.885,88.848,88.848,306400005.0
2005-10-17 17:04:00,88.86,88.877,88.856,88.874,117600001.0
2005-10-17 17:05:00,88.865,88.877,88.841,88.863,285100001.0
2005-10-17 17:06:00,88.855,88.881,88.849,88.859,249899999.0
2005-10-17 17:07:00,88.868,88.877,88.855,88.855,160199997.0
2005-10-17 17:08:00,88.87,88.883,88.859,88.871,114399998.0
2005-10-17 17:09:00,88.856,88.883,88.851,88.883,150000000.0
2005-10-17 17:10:00,88.867,88.874,88.854,88.855,195699995.0
2005-10-17 17:11:00,88.847,88.862,88.838,88.857,246999999.0
2005-10-17 17:12:00,88.853,88.881,88.853,88.869,384600003.0
2005-10-17 17:13:00,88.861,88.876,88.839,88.864,100000000.0
2005-10-17 17:14:00,88.853,88.871,88.827,88.861,339999997.0
2005-10-17 17:15:00,88.87,88.882,88.858,88.86,219799995.0
2005-10-17 17:16:00,88.859,88.882,88.855,88.882,123500001.0
2005-10-17 17:17:00,88.863,88.896,88.858,88.896,214399997.0
2005-10-17 17:18:00,88.876,88.891,88.872,88.89,160799998.0
2005-10-17 17:19:00,88.887,88.887,88.858,88.858,359800002.0
2005-10-17 17:20:00,88.886,88.898,88.87,88.891,282900000.0
2005-10-17 17:21:00,88.887,88.894,88.87,88.89,195199998.0
2005-10-17 17:22:00,88.891,88.893,88.86,88.86,233800001.0
2005-10-17 17:23:00,88.872,88.89,88.855,88.87,262999998.0
2005-10-17 17:24:00,88.883,88.896,88.864,88.876,214400001.0
2005-10-17 17:25:00,88.889,88.889,88.863,88.863,103500001.0
2005-10-17 17:26:00,88.873,88.876,88.853,88.853,174100003.0
2005-10-17 17:27:00,88.849,88.867,88.843,88.86,277899999.0
2005-10-17 17:28:00,88.875,88.882,88.857,88.859,130399999.0
2005-10-17 17:29:00,88.872,88.896,88.861,88.871,264599998.0
2005-10-17 17:30:00,88.868,88.892,88.868,88.89,204900000.0
2005-10-17 17:31:00,88.88,88.911,88.88,88.896,237400004.0
2005-10-17 17:32:00,88.895,88.9,88.871,88.883,216400002.0
2005-10-17 17:33:00,88.878,88.895,88.868,88.882,244200004.0
2005-10-17 17:34:00,88.886,88.897,88.878,88.889,185199999.0
2005-10-17 17:35:00,88.888,88.892,88.868,88.875,207300001.0
2005-10-17 17:36:00,88.884,88.898,88.871,88.871,189000000.0
2005-10-17 17:37:00,88.884,88.884,88.848,88.858,301800001.0
2005-10-17 17:38:00,88.881,88.883,88.857,88.864,245099999.0
2005-10-17 17:39:00,88.874,88.874,88.854,88.854,121500002.0
2005-10-17 17:40:00,88.84,88.871,88.84,88.87,156700001.0
2005-10-17 17:41:00,88.862,88.876,88.854,88.855,99199999.0
2005-10-17 17:42:00,88.877,88.879,88.855,88.858,265799997.0
2005-10-17 17:43:00,88.871,88.893,88.854,88.877,299900002.0
2005-10-17 17:44:00,88.896,88.902,88.875,88.886,230499998.0
2005-10-17 17:45:00,88.9,88.9,88.88,88.88,264200000.0
2005-10-17 17:46:00,88.908,88.918,88.889,88.909,198100000.0
2005-10-17 17:47:00,88.919,88.936,88.907,88.916,282599999.0
2005-10-17 17:48:00,88.923,88.93,88.905,88.93,192800000.0
2005-10-17 17:49:00,88.923,88.923,88.898,88.898,341400001.0
2005-10-17 17:50:00,88.911,88.938,88.906,88.938,145400002.0
2005-10-17 17:51:00,88.909,88.941,88.909,88.941,230399999.0
2005-10-17 17:52:00,88.923,88.94,88.917,88.94,164500000.0
2005-10-17 17:53:00,88.928,88.935,88.907,88.926,95799999.0
2005-10-17 17:54:00,88.915,88.931,88.902,88.931,214999998.0
2005-10-17 17:55:00,88.915,88.927,88.898,88.916,313799999.0
2005-10-17 17:56:00,88.91,88.923,88.902,88.902,317199999.0
2005-10-17 17:57:00,88.92,88.943,88.913,88.931,365700000.0
2005-10-17 17:58:00,88.928,88.934,88.908,88.917,116500001.0
2005-10-17 17:59:00,88.927,88.951,88.927,88.945,188399997.0
2005-10-17 18:00:00,88.934,88.952,88.934,88.952,149900001.0
2005-10-17 18:01:00,88.95,88.971,88.933,88.94,1735399998.0
2005-10-17 18:02:00,88.97,88.99,88.96,88.97,1820000009.0
2005-10-17 18:03:00,88.96,88.98,88.96,88.97,1820000009.0
2005-10-17 18:04:00,88.96,88.99,88.96,88.98,1820000009.0
2005-10-17 18:05:00,88.99,88.99,88.98,88.98,1820000009.0
2005-10-17 18:06:00,88.99,88.99,88.97,88.99,1820000009.0
2005-10-17 18:07:00,88.97,88.98,88.95,88.96,1820000009.0
2005-10-17 18:08:00,88.95,88.96,88.94,88.95,1820000009.0
2005-10-17 18:09:00,88.96,88.97,88.95,88.97,1820000009.0
2005-10-17 18:10:00,88.958,88.979,88.943,88.967,1820000009.0
2005-10-17 18:11:00,88.942,88.973,88.942,88.965,1283500000.0
2005-10-17 18:12:00,88.972,88.982,88.95,88.95,1254799991.0
2005-10-17 18:13:00,88.972,88.986,88.951,88.958,1988699985.0
2005-10-17 18:14:00,88.97,88.98,88.96,88.96,925499991.0
2005-10-17 18:15:00,88.97,88.98,88.96,88.98,925499991.0
2005-10-17 18:16:00,88.97,88.99,88.97,88.99,925499991.0
2005-10-17 18:17:00,88.955,88.985,88.948,88.968,925499991.0
2005-10-17 18:18:00,88.975,88.982,88.945,88.952,904699990.0
2005-10-17 18:19:00,88.974,88.994,88.964,88.977,2083500006.0
2005-10-17 18:20:00,88.98,89.009,88.969,89.001,1989499989.0
2005-10-17 18:21:00,89.002,89.014,88.985,88.994,1807799992.0
2005-10-17 18:22:00,88.993,89.01,88.971,88.997,1242899999.0
2005-10-17 18:23:00,89.0,89.0,88.98,88.98,1463099997.0
2005-10-17 18:24:00,88.99,89.0,88.98,88.99,1463099997.0
2005-10-17 18:25:00,89.0,89.0,88.98,88.98,1463099997.0
2005-10-17 18:26:00,88.97,88.99,88.97,88.99,1463099997.0
2005-10-17 18:27:00,88.967,88.993,88.96,88.991,1463099997.0
2005-10-17 18:28:00,88.978,88.991,88.956,88.956,1903599994.0
2005-10-17 18:29:00,88.959,88.985,88.95,88.985,1187399990.0
2005-10-17 18:30:00,88.982,88.999,88.968,88.98,958899996.0
2005-10-17 18:31:00,88.965,88.997,88.962,88.997,1358299991.0
2005-10-17 18:32:00,88.982,88.995,88.959,88.977,1734000000.0
2005-10-17 18:33:00,88.97,88.99,88.97,88.97,2077599981.0
2005-10-17 18:34:00,88.954,88.977,88.939,88.971,2077599981.0
2005-10-17 18:35:00,88.95,88.974,88.937,88.96,1989199995.0
2005-10-17 18:36:00,88.948,88.978,88.948,88.973,872300002.0
2005-10-17 18:37:00,88.969,88.988,88.951,88.958,1211100001.0
2005-10-17 18:38:00,88.976,88.982,88.937,88.973,912699996.0
2005-10-17 18:39:00,88.961,88.985,88.955,88.972,1061300000.0
2005-10-17 18:40:00,88.977,88.994,88.958,88.958,1902700003.0
2005-10-17 18:41:00,88.976,88.992,88.957,88.966,874199987.0
2005-10-17 18:42:00,88.966,88.989,88.958,88.973,1255200003.0
2005-10-17 18:43:00,88.985,88.995,88.965,88.97,478300003.0
2005-10-17 18:44:00,88.971,88.995,88.962,88.98,999399988.0
2005-10-17 18:45:00,88.958,88.988,88.958,88.978,810000003.0
2005-10-17 18:46:00,88.977,89.0,88.97,88.98,729199996.0
2005-10-17 18:47:00,88.975,88.975,88.955,88.958,198299998.0
2005-10-17 18:48:00,88.966,88.996,88.965,88.996,479599996.0
2005-10-17 18:49:00,88.997,88.997,88.957,88.967,819499999.0
2005-10-17 18:50:00,88.981,88.996,88.962,88.968,1118200003.0
2005-10-17 18:51:00,88.969,88.994,88.969,88.992,822100000.0
2005-10-17 18:52:00,88.998,89.012,88.982,89.006,1136399998.0
2005-10-17 18:53:00,89.004,89.026,88.998,89.02,1574299994.0
2005-10-17 18:54:00,89.014,89.021,88.985,88.985,1374499997.0
2005-10-17 18:55:00,89.01,89.017,88.989,88.991,1831200001.0
2005-10-17 18:56:00,89.01,89.023,88.991,89.004,253400005.0
2005-10-17 18:57:00,89.018,89.024,88.989,88.998,452400005.0
2005-10-17 18:58:00,89.015,89.036,89.001,89.036,1141099995.0
2005-10-17 18:59:00,89.02,89.043,89.011,89.035,1136300004.0
2005-10-17 19:00:00,89.02,89.044,89.009,89.026,402400000.0
2005-10-17 19:01:00,89.037,89.05,89.019,89.019,422399994.0
2005-10-17 19:02:00,89.041,89.046,89.024,89.024,157099997.0
2005-10-17 19:03:00,89.035,89.044,89.019,89.019,589499997.0
2005-10-17 19:04:00,89.012,89.033,89.01,89.033,506900005.0
2005-10-17 19:05:00,89.005,89.034,88.989,89.02,453599995.0
2005-10-17 19:06:00,89.032,89.032,88.995,89.001,1060899993.0
2005-10-17 19:07:00,89.022,89.03,88.993,88.993,1402599992.0
2005-10-17 19:08:00,88.989,89.02,88.976,88.993,1658699994.0
2005-10-17 19:09:00,88.995,89.009,88.976,88.993,1061799995.0
2005-10-17 19:10:00,89.001,89.013,88.986,89.013,336300004.0
2005-10-17 19:11:00,88.996,89.012,88.982,88.994,413600000.0
2005-10-17 19:12:00,88.995,89.012,88.979,89.002,278300000.0
2005-10-17 19:13:00,89.0,89.012,88.987,89.007,338600000.0
2005-10-17 19:14:00,88.991,89.009,88.981,89.004,431199997.0
2005-10-17 19:15:00,89.0,89.005,88.976,88.989,1278100010.0
2005-10-17 19:16:00,88.972,88.99,88.965,88.99,515799998.0
2005-10-17 19:17:00,88.987,88.987,88.949,88.96,833700001.0
2005-10-17 19:18:00,88.956,88.982,88.95,88.967,686799994.0
2005-10-17 19:19:00,88.965,88.988,88.94,88.964,1212799988.0
2005-10-17 19:20:00,88.98,88.98,88.946,88.969,781800004.0
2005-10-17 19:21:00,88.971,88.987,88.959,88.977,744400000.0
2005-10-17 19:22:00,88.978,88.98,88.957,88.975,148000002.0
2005-10-17 19:23:00,88.963,88.994,88.962,88.979,1974699988.0
2005-10-17 19:24:00,88.977,89.002,88.965,88.992,733099999.0
2005-10-17 19:25:00,88.984,88.998,88.967,88.993,901199997.0
2005-10-17 19:26:00,88.974,88.999,88.964,88.982,2066600007.0
2005-10-17 19:27:00,88.984,88.988,88.964,88.964,1418499995.0
2005-10-17 19:28:00,88.963,88.995,88.96,88.995,1011500000.0
2005-10-17 19:29:00,89.005,89.016,88.985,88.99,238899999.0
2005-10-17 19:30:00,89.013,89.027,89.0,89.012,1027499987.0
2005-10-17 19:31:00,88.988,89.003,88.98,88.993,487700004.0
2005-10-17 19:32:00,88.988,88.99,88.97,88.972,1001599989.0
2005-10-17 19:33:00,88.971,88.998,88.971,88.998,765299997.0
2005-10-17 19:34:00,88.982,88.996,88.964,88.976,961599996.0
2005-10-17 19:35:00,88.972,88.98,88.936,88.958,930999999.0
2005-10-17 19:36:00,88.975,88.975,88.946,88.956,656999997.0
2005-10-17 19:37:00,88.967,88.98,88.952,88.965,178999999.0
2005-10-17 19:38:00,88.946,88.994,88.946,88.986,702499996.0
2005-10-17 19:39:00,88.993,88.997,88.968,88.968,822799995.0
2005-10-17 19:40:00,88.99,88.991,88.963,88.98,771700004.0
2005-10-17 19:41:00,88.978,88.995,88.956,88.956,1039899995.0
2005-10-17 19:42:00,88.95,88.973,88.947,88.97,946699993.0
2005-10-17 19:43:00,88.953,88.979,88.952,88.978,549600003.0
2005-10-17 19:44:00,88.972,88.988,88.957,88.96,826300001.0
2005-10-17 19:45:00,88.955,88.979,88.953,88.974,324499993.0
2005-10-17 19:46:00,88.955,88.98,88.952,88.97,666400001.0
2005-10-17 19:47:00,88.977,88.979,88.947,88.966,386399993.0
2005-10-17 19:48:00,88.971,88.977,88.947,88.963,1219199997.0
2005-10-17 19:49:00,88.95,88.99,88.95,88.99,698300003.0
2005-10-17 19:50:00,88.983,89.017,88.976,88.976,469100000.0
2005-10-17 19:51:00,88.973,89.006,88.973,88.993,595500006.0
2005-10-17 19:52:00,88.978,89.014,88.978,89.003,379100001.0
2005-10-17 19:53:00,88.991,89.008,88.982,88.995,607499995.0
2005-10-17 19:54:00,88.984,89.002,88.976,89.002,665600005.0
2005-10-17 19:55:00,89.002,89.01,88.98,88.989,275100001.0
2005-10-17 19:56:00,88.998,89.013,88.984,88.997,504000000.0
2005-10-17 19:57:00,88.977,88.998,88.964,88.975,634699999.0
2005-10-17 19:58:00,88.954,88.967,88.94,88.952,1008499992.0
2005-10-17 19:59:00,88.958,88.972,88.945,88.971,1040699997.0
2005-10-17 20:00:00,88.974,88.974,88.953,88.953,413700005.0
2005-10-17 20:01:00,88.959,88.971,88.944,88.966,602399999.0
2005-10-17 20:02:00,88.955,88.965,88.941,88.943,415000000.0
2005-10-17 20:03:00,88.953,88.955,88.932,88.952,425199999.0
2005-10-17 20:04:00,88.94,88.956,88.929,88.95,472799995.0
2005-10-17 20:05:00,88.937,88.953,88.928,88.942,474200001.0
2005-10-17 20:06:00,88.929,88.937,88.886,88.886,689499993.0
2005-10-17 20:07:00,88.929,88.937,88.908,88.918,342099996.0
2005-10-17 20:08:00,88.932,88.937,88.905,88.915,731799997.0
2005-10-17 20:09:00,88.927,88.936,88.908,88.918,626200002.0
2005-10-17 20:10:00,88.923,88.929,88.903,88.903,544699995.0
2005-10-17 20:11:00,88.902,88.932,88.89,88.932,1739900006.0
2005-10-17 20:12:00,88.925,88.944,88.904,88.919,1638799997.0
2005-10-17 20:13:00,88.943,88.96,88.933,88.94,1034799989.0
2005-10-17 20:14:00,88.935,88.957,88.919,88.947,403099998.0
2005-10-17 20:15:00,88.946,88.959,88.93,88.933,1124599995.0
2005-10-17 20:16:00,88.944,88.965,88.932,88.95,1331899993.0
2005-10-17 20:17:00,88.933,88.955,88.931,88.946,290300000.0
2005-10-17 20:18:00,88.952,88.957,88.938,88.939,289400000.0
2005-10-17 20:19:00,88.956,88.975,88.929,88.957,1723299993.0
2005-10-17 20:20:00,88.938,88.965,88.919,88.947,1626899998.0
2005-10-17 20:21:00,88.949,88.973,88.948,88.973,492900001.0
2005-10-17 20:22:00,88.969,88.989,88.953,88.961,793999989.0
2005-10-17 20:23:00,88.98,88.985,88.959,88.96,943999997.0
2005-10-17 20:24:00,88.972,88.978,88.949,88.963,367699997.0
2005-10-17 20:25:00,88.965,88.977,88.949,88.969,839800001.0
2005-10-17 20:26:00,88.978,88.996,88.964,88.975,432699996.0
2005-10-17 20:27:00,88.987,89.0,88.971,88.983,1289799996.0
2005-10-17 20:28:00,88.995,89.018,88.99,89.004,2018299988.0
2005-10-17 20:29:00,88.98,88.99,88.98,88.99,1858200005.0
2005-10-17 20:30:00,88.98,88.98,88.98,88.98,1858200005.0
2005-10-17 20:31:00,88.949,88.982,88.936,88.949,1858200005.0
2005-10-17 20:32:00,88.99,88.99,88.99,88.99,499999993.0
2005-10-17 20:33:00,88.975,88.989,88.949,88.982,499999993.0
2005-10-17 20:34:00,88.971,88.99,88.96,88.983,393300001.0
2005-10-17 20:35:00,88.967,88.984,88.958,88.978,560599991.0
2005-10-17 20:36:00,88.986,88.996,88.967,88.981,468700000.0
2005-10-17 20:37:00,88.995,89.001,88.968,88.975,639399998.0
2005-10-17 20:38:00,88.945,88.977,88.934,88.955,1665400002.0
2005-10-17 20:39:00,88.957,88.978,88.941,88.95,1376099989.0
2005-10-17 20:40:00,88.978,89.0,88.969,88.993,1626699994.0
2005-10-17 20:41:00,88.954,88.987,88.937,88.963,902699993.0
2005-10-17 20:42:00,88.973,88.987,88.952,88.977,874500001.0
2005-10-17 20:43:00,88.974,88.988,88.961,88.967,549099996.0
2005-10-17 20:44:00,88.988,88.988,88.955,88.961,1298999987.0
2005-10-17 20:45:00,88.96,88.986,88.954,88.972,1067599998.0
2005-10-17 20:46:00,88.971,88.974,88.943,88.943,697100005.0
2005-10-17 20:47:00,88.961,88.982,88.943,88.959,1185399991.0
2005-10-17 20:48:00,88.973,88.973,88.946,88.95,761099999.0
2005-10-17 20:49:00,88.952,88.967,88.942,88.955,836000001.0
2005-10-17 20:50:00,88.945,88.973,88.94,88.958,982099992.0
2005-10-17 20:51:00,88.962,88.962,88.934,88.936,758199998.0
2005-10-17 20:52:00,88.946,88.962,88.928,88.953,578199993.0
2005-10-17 20:53:00,88.957,88.957,88.924,88.943,1647099999.0
2005-10-17 20:54:00,88.948,88.973,88.946,88.968,411099998.0
2005-10-17 20:55:00,88.96,88.974,88.94,88.956,1277899999.0
2005-10-17 20:56:00,88.954,88.973,88.941,88.941,973099997.0
2005-10-17 20:57:00,88.949,88.972,88.946,88.959,1251899991.0
2005-10-17 20:58:00,88.95,88.97,88.95,88.96,1915699991.0
2005-10-17 20:59:00,88.937,88.963,88.909,88.954,1915699991.0
2005-10-17 21:00:00,88.95,88.97,88.95,88.96,695600003.0
2005-10-17 21:01:00,88.97,88.97,88.95,88.95,695600003.0
2005-10-17 21:02:00,88.942,88.957,88.921,88.942,695600003.0
2005-10-17 21:03:00,88.945,88.957,88.931,88.945,596000002.0
2005-10-17 21:04:00,88.936,88.945,88.921,88.922,402399994.0
2005-10-17 21:05:00,88.908,88.939,88.905,88.939,256900000.0
2005-10-17 21:06:00,88.937,88.949,88.924,88.932,502500003.0
2005-10-17 21:07:00,88.926,88.957,88.925,88.95,772999994.0
2005-10-17 21:08:00,88.948,88.96,88.934,88.935,557599995.0
2005-10-17 21:09:00,88.946,88.956,88.93,88.931,307200001.0
2005-10-17 21:10:00,88.947,88.962,88.939,88.954,358599997.0
2005-10-17 21:11:00,88.954,88.954,88.931,88.933,540600000.0
2005-10-17 21:12:00,88.94,88.95,88.92,88.95,389899996.0
2005-10-17 21:13:00,88.928,88.95,88.926,88.942,1010100001.0
2005-10-17 21:14:00,88.954,88.967,88.937,88.948,997499994.0
2005-10-17 21:15:00,88.952,88.957,88.925,88.932,1123000000.0
2005-10-17 21:16:00,88.948,88.973,88.937,88.947,649199995.0
2005-10-17 21:17:00,88.952,88.97,88.935,88.958,1308800001.0
2005-10-17 21:18:00,88.947,88.968,88.944,88.957,626499997.0
2005-10-17 21:19:00,88.933,88.962,88.933,88.955,1125699996.0
2005-10-17 21:20:00,88.959,88.97,88.94,88.941,1442500002.0
2005-10-17 21:21:00,88.96,88.965,88.936,88.94,1771800006.0
2005-10-17 21:22:00,88.957,88.968,88.939,88.948,1543000003.0
2005-10-17 21:23:00,88.97,88.975,88.932,88.957,969599995.0
2005-10-17 21:24:00,88.965,88.967,88.941,88.947,834499994.0
2005-10-17 21:25:00,88.935,88.959,88.935,88.948,1287199997.0
2005-10-17 21:26:00,88.945,88.955,88.929,88.93,518599998.0
2005-10-17 21:27:00,88.945,88.95,88.931,88.931,436499999.0
2005-10-17 21:28:00,88.952,88.958,88.935,88.946,334299992.0
2005-10-17 21:29:00,88.965,88.965,88.933,88.943,822199998.0
2005-10-17 21:30:00,88.952,88.975,88.941,88.967,396099998.0
2005-10-17 21:31:00,88.964,88.978,88.947,88.965,218299999.0
2005-10-17 21:32:00,88.982,88.982,88.952,88.965,1381299991.0
2005-10-17 21:33:00,88.941,88.966,88.931,88.932,223799994.0
2005-10-17 21:34:00,88.969,88.985,88.95,88.97,301699999.0
2005-10-17 21:35:00,88.972,88.987,88.965,88.984,479199997.0
2005-10-17 21:36:00,88.981,88.992,88.959,88.972,303700002.0
2005-10-17 21:37:00,88.95,88.98,88.949,88.98,336900001.0
2005-10-17 21:38:00,88.976,88.985,88.964,88.964,393499997.0
2005-10-17 21:39:00,88.96,88.982,88.955,88.978,352599995.0
2005-10-17 21:40:00,88.969,88.982,88.955,88.973,495999999.0
2005-10-17 21:41:00,88.975,88.98,88.95,88.95,332100002.0
2005-10-17 21:42:00,88.98,88.98,88.95,88.95,606299994.0
2005-10-17 21:43:00,88.982,88.987,88.962,88.965,550799995.0
2005-10-17 21:44:00,88.957,88.983,88.944,88.979,1344299996.0
2005-10-17 21:45:00,88.976,88.993,88.956,88.962,932099997.0
2005-10-17 21:46:00,88.968,88.996,88.961,88.961,411700000.0
2005-10-17 21:47:00,88.987,88.995,88.97,88.976,829300000.0
2005-10-17 21:48:00,88.984,88.997,88.97,88.985,336999996.0
2005-10-17 21:49:00,88.989,89.0,88.957,88.963,784399998.0
2005-10-17 21:50:00,88.963,88.984,88.963,88.982,112099999.0
2005-10-17 21:51:00,88.967,88.98,88.953,88.972,403799998.0
2005-10-17 21:52:00,88.952,88.985,88.95,88.98,584099999.0
2005-10-17 21:53:00,88.974,88.986,88.962,88.976,286599996.0
2005-10-17 21:54:00,88.985,88.991,88.973,88.973,213500003.0
2005-10-17 21:55:00,88.987,88.992,88.964,88.979,345100001.0
2005-10-17 21:56:00,88.977,88.985,88.963,88.973,505899993.0
2005-10-17 21:57:00,88.968,88.968,88.941,88.941,147100001.0
2005-10-17 21:58:00,88.962,88.973,88.953,88.966,103800000.0
2005-10-17 21:59:00,88.962,88.972,88.932,88.954,481499999.0
2005-10-17 22:00:00,88.933,88.95,88.905,88.934,723500002.0
2005-10-17 22:01:00,88.92,88.947,88.918,88.943,994500005.0
2005-10-17 22:02:00,88.936,88.952,88.923,88.929,1258499994.0
2005-10-17 22:03:00,88.933,88.948,88.916,88.929,371799994.0
2005-10-17 22:04:00,88.942,88.95,88.924,88.941,720499998.0
2005-10-17 22:05:00,88.929,88.938,88.902,88.905,388400000.0
2005-10-17 22:06:00,88.916,88.933,88.908,88.928,172299997.0
2005-10-17 22:07:00,88.923,88.932,88.906,88.915,140900000.0
2005-10-17 22:08:00,88.927,88.942,88.908,88.928,199900001.0
2005-10-17 22:09:00,88.94,88.94,88.906,88.906,365700002.0
2005-10-17 22:10:00,88.921,88.934,88.894,88.894,119899999.0
2005-10-17 22:11:00,88.931,88.955,88.921,88.932,432400000.0
2005-10-17 22:12:00,88.954,88.957,88.915,88.929,433399999.0
2005-10-17 22:13:00,88.935,88.961,88.93,88.95,540199998.0
2005-10-17 22:14:00,88.943,88.953,88.925,88.936,258700003.0
2005-10-17 22:15:00,88.94,88.96,88.936,88.953,573000001.0
2005-10-17 22:16:00,88.956,88.961,88.933,88.933,269499999.0
2005-10-17 22:17:00,88.927,88.951,88.926,88.951,169900000.0
2005-10-17 22:18:00,88.947,88.953,88.927,88.927,291500000.0
2005-10-17 22:19:00,88.948,88.952,88.92,88.92,199100001.0
2005-10-17 22:20:00,88.929,88.951,88.926,88.951,160199998.0
2005-10-17 22:21:00,88.926,88.95,88.926,88.945,137400001.0
2005-10-17 22:22:00,88.947,88.947,88.924,88.924,528500000.0
2005-10-17 22:23:00,88.935,88.942,88.919,88.923,190300000.0
2005-10-17 22:24:00,88.935,88.95,88.925,88.931,225500001.0
2005-10-17 22:25:00,88.92,88.939,88.919,88.938,274799998.0
2005-10-17 22:26:00,88.938,88.947,88.916,88.926,134099999.0
2005-10-17 22:27:00,88.94,88.94,88.912,88.92,705800002.0
2005-10-17 22:28:00,88.936,88.949,88.921,88.928,387599999.0
2005-10-17 22:29:00,88.948,88.948,88.906,88.906,390699995.0
2005-10-17 22:30:00,88.932,88.954,88.931,88.95,504699997.0
2005-10-17 22:31:00,88.942,88.942,88.917,88.917,183300001.0
2005-10-17 22:32:00,88.93,88.938,88.91,88.91,267500000.0
2005-10-17 22:33:00,88.9,88.918,88.895,88.913,590999997.0
2005-10-17 22:34:00,88.915,88.924,88.899,88.903,595400003.0
2005-10-17 22:35:00,88.914,88.927,88.902,88.917,363000006.0
2005-10-17 22:36:00,88.909,88.928,88.9,88.923,533399997.0
2005-10-17 22:37:00,88.91,88.93,88.906,88.907,169600000.0
2005-10-17 22:38:00,88.9,88.917,88.891,88.906,217899998.0
2005-10-17 22:39:00,88.892,88.913,88.888,88.913,300300002.0
2005-10-17 22:40:00,88.877,88.896,88.865,88.878,271699997.0
2005-10-17 22:41:00,88.9,88.915,88.9,88.915,240899996.0
2005-10-17 22:42:00,88.911,88.927,88.895,88.913,180999999.0
2005-10-17 22:43:00,88.899,88.92,88.885,88.913,857800004.0
2005-10-17 22:44:00,88.883,88.912,88.85,88.864,556500002.0
2005-10-17 22:45:00,88.891,88.908,88.866,88.907,383599996.0
2005-10-17 22:46:00,88.895,88.914,88.878,88.911,388199999.0
2005-10-17 22:47:00,88.915,88.92,88.894,88.9,432999999.0
2005-10-17 22:48:00,88.898,88.923,88.88,88.907,542100005.0
2005-10-17 22:49:00,88.91,88.925,88.893,88.903,557399999.0
2005-10-17 22:50:00,88.917,88.917,88.888,88.888,257399999.0
2005-10-17 22:51:00,88.889,88.919,88.882,88.889,648499998.0
2005-10-17 22:52:00,88.901,88.92,88.901,88.92,185699994.0
2005-10-17 22:53:00,88.927,88.927,88.862,88.894,269099998.0
2005-10-17 22:54:00,88.909,88.923,88.888,88.904,335900000.0
2005-10-17 22:55:00,88.901,88.925,88.895,88.913,561800005.0
2005-10-17 22:56:00,88.913,88.921,88.886,88.886,194299996.0
2005-10-17 22:57:00,88.888,88.91,88.871,88.899,276699999.0
2005-10-17 22:58:00,88.889,88.912,88.885,88.903,174699999.0
2005-10-17 22:59:00,88.892,88.892,88.795,88.815,347400004.0
2005-10-17 23:00:00,88.91,88.915,88.883,88.885,242700000.0
2005-10-17 23:01:00,88.889,88.909,88.867,88.88,163299999.0
2005-10-17 23:02:00,88.902,88.921,88.874,88.903,208799998.0
2005-10-17 23:03:00,88.891,88.906,88.86,88.87,191400001.0
2005-10-17 23:04:00,88.866,88.906,88.859,88.892,148300000.0
2005-10-17 23:05:00,88.878,88.903,88.861,88.862,270199998.0
2005-10-17 23:06:00,88.874,88.907,88.874,88.877,320500000.0
2005-10-17 23:07:00,88.871,88.893,88.865,88.881,207199999.0
2005-10-17 23:08:00,88.883,88.904,88.876,88.895,270900003.0
2005-10-17 23:09:00,88.888,88.916,88.868,88.879,332100004.0
2005-10-17 23:10:00,88.891,88.896,88.87,88.875,329299999.0
2005-10-17 23:11:00,88.883,88.922,88.877,88.888,292099997.0
2005-10-17 23:12:00,88.895,88.917,88.873,88.891,275199997.0
2005-10-17 23:13:00,88.875,88.893,88.86,88.868,93399999.0
2005-10-17 23:14:00,88.906,88.921,88.876,88.885,203999999.0
2005-10-17 23:15:00,88.898,88.911,88.865,88.869,188699999.0
2005-10-17 23:16:00,88.873,88.91,88.868,88.872,372600000.0
2005-10-17 23:17:00,88.856,88.894,88.841,88.863,249600000.0
2005-10-17 23:18:00,88.888,88.897,88.861,88.869,205700000.0
2005-10-17 23:19:00,88.87,88.891,88.849,88.859,260499997.0
2005-10-17 23:20:00,88.894,88.902,88.87,88.889,235300003.0
2005-10-17 23:21:00,88.896,88.914,88.87,88.897,293199996.0
2005-10-17 23:22:00,88.906,88.906,88.855,88.855,66600000.0
2005-10-17 23:23:00,88.878,88.907,88.869,88.88,243300002.0
2005-10-17 23:24:00,88.865,88.88,88.854,88.857,395899997.0
2005-10-17 23:25:00,88.89,88.919,88.874,88.874,164599998.0
2005-10-17 23:26:00,88.883,88.905,88.868,88.88,298200001.0
2005-10-17 23:27:00,88.871,88.901,88.862,88.862,139699999.0
2005-10-17 23:28:00,88.888,88.904,88.87,88.886,290100000.0
2005-10-17 23:29:00,88.882,88.915,88.87,88.912,239799997.0
2005-10-17 23:30:00,88.925,88.925,88.878,88.88,221500002.0
2005-10-17 23:31:00,88.893,88.919,88.886,88.891,179499999.0
2005-10-17 23:32:00,88.87,88.902,88.856,88.875,255600001.0
2005-10-17 23:33:00,88.875,88.901,88.862,88.865,422699996.0
2005-10-17 23:34:00,88.881,88.891,88.843,88.865,282499998.0
2005-10-17 23:35:00,88.869,88.899,88.835,88.864,251100001.0
2005-10-17 23:36:00,88.88,88.885,88.839,88.839,135799999.0
2005-10-17 23:37:00,88.84,88.874,88.828,88.856,197699998.0
2005-10-17 23:38:00,88.858,88.882,88.837,88.86,196299998.0
2005-10-17 23:39:00,88.89,88.89,88.851,88.851,209199996.0
2005-10-17 23:40:00,88.863,88.879,88.834,88.849,222900003.0
2005-10-17 23:41:00,88.817,88.858,88.813,88.858,227700001.0
2005-10-17 23:42:00,88.812,88.849,88.81,88.832,200100001.0
2005-10-17 23:43:00,88.83,88.852,88.822,88.84,209299995.0
2005-10-17 23:44:00,88.839,88.849,88.809,88.835,268400000.0
2005-10-17 23:45:00,88.823,88.844,88.803,88.827,216299999.0
2005-10-17 23:46:00,88.809,88.848,88.806,88.824,313500001.0
2005-10-17 23:47:00,88.827,88.84,88.804,88.818,459800005.0
2005-10-17 23:48:00,88.794,88.826,88.792,88.819,228400000.0
2005-10-17 23:49:00,88.8,88.835,88.799,88.815,223400001.0
2005-10-17 23:50:00,88.824,88.852,88.803,88.813,215600000.0
2005-10-17 23:51:00,88.813,88.846,88.807,88.821,158500000.0
2005-10-17 23:52:00,88.816,88.851,88.805,88.831,155200001.0
2005-10-17 23:53:00,88.832,88.838,88.792,88.797,161399998.0
2005-10-17 23:54:00,88.835,88.846,88.798,88.812,256300001.0
2005-10-17 23:55:00,88.797,88.845,88.797,88.845,147399997.0
2005-10-17 23:56:00,88.838,88.838,88.803,88.803,160899998.0
2005-10-17 23:57:00,88.807,88.839,88.798,88.803,253500000.0
2005-10-17 23:58:00,88.863,88.886,88.846,88.852,46800000.0
2005-10-17 23:59:00,88.831,88.859,88.831,88.833,107899999.0
2005-10-18 00:00:00,88.845,88.85,88.823,88.843,256900004.0
2005-10-18 00:01:00,88.814,88.858,88.814,88.858,264000000.0
2005-10-18 00:02:00,88.865,88.87,88.852,88.858,31099999.0
2005-10-18 00:03:00,88.868,88.868,88.847,88.852,226299997.0
2005-10-18 00:04:00,88.842,88.865,88.842,88.862,187699996.0
2005-10-18 00:05:00,88.842,88.857,88.823,88.842,217399996.0
2005-10-18 00:06:00,88.835,88.84,88.811,88.827,203299996.0
2005-10-18 00:07:00,88.837,88.852,88.824,88.835,269499999.0
2005-10-18 00:08:00,88.837,88.853,88.836,88.853,154699997.0
2005-10-18 00:09:00,88.844,88.865,88.817,88.843,191100002.0
2005-10-18 00:10:00,88.856,88.859,88.84,88.84,32699999.0
2005-10-18 00:11:00,88.846,88.863,88.837,88.857,183599999.0
2005-10-18 00:12:00,88.839,88.855,88.811,88.831,337099996.0
2005-10-18 00:13:00,88.811,88.83,88.804,88.816,211399998.0
2005-10-18 00:14:00,88.823,88.835,88.799,88.835,113200000.0
2005-10-18 00:15:00,88.815,88.832,88.801,88.811,188799996.0
2005-10-18 00:16:00,88.807,88.823,88.795,88.809,280700003.0
2005-10-18 00:17:00,88.823,88.835,88.808,88.808,171399998.0
2005-10-18 00:18:00,88.817,88.843,88.817,88.838,202000001.0
2005-10-18 00:19:00,88.832,88.839,88.814,88.826,202699998.0
2005-10-18 00:20:00,88.803,88.822,88.793,88.818,318899995.0
2005-10-18 00:21:00,88.831,88.832,88.803,88.812,227100000.0
2005-10-18 00:22:00,88.823,88.826,88.797,88.814,197100000.0
2005-10-18 00:23:00,88.8,88.825,88.8,88.818,101199999.0
2005-10-18 00:24:00,88.82,88.82,88.78,88.784,188099998.0
2005-10-18 00:25:00,88.8,88.818,88.788,88.818,172800000.0
2005-10-18 00:26:00,88.82,88.82,88.794,88.796,93600001.0
2005-10-18 00:27:00,88.814,88.817,88.794,88.795,288999996.0
2005-10-18 00:28:00,88.77,88.813,88.755,88.789,219000001.0
2005-10-18 00:29:00,88.81,88.829,88.788,88.817,287099998.0
2005-10-18 00:30:00,88.814,88.835,88.793,88.818,288399999.0
2005-10-18 00:31:00,88.801,88.818,88.799,88.808,42600000.0
2005-10-18 00:32:00,88.793,88.803,88.763,88.772,313599997.0
2005-10-18 00:33:00,88.791,88.813,88.788,88.81,147899999.0
2005-10-18 00:34:00,88.783,88.805,88.761,88.79,102399999.0
2005-10-18 00:35:00,88.773,88.805,88.77,88.787,228599996.0
2005-10-18 00:36:00,88.789,88.818,88.773,88.803,206099995.0
2005-10-18 00:37:00,88.772,88.797,88.726,88.733,355700001.0
2005-10-18 00:38:00,88.768,88.794,88.755,88.771,224099999.0
2005-10-18 00:39:00,88.79,88.8,88.765,88.778,388600001.0
2005-10-18 00:40:00,88.787,88.804,88.778,88.795,258399998.0
2005-10-18 00:41:00,88.784,88.81,88.784,88.795,102199998.0
2005-10-18 00:42:00,88.779,88.808,88.779,88.803,215499999.0
2005-10-18 00:43:00,88.826,88.868,88.818,88.857,90599999.0
2005-10-18 00:44:00,88.842,88.863,88.827,88.844,193300000.0
2005-10-18 00:45:00,88.858,88.922,88.858,88.922,77800000.0
2005-10-18 00:46:00,88.925,88.942,88.906,88.933,160799999.0
2005-10-18 00:47:00,88.935,88.943,88.918,88.933,293499997.0
2005-10-18 00:48:00,88.926,88.952,88.916,88.932,291199998.0
2005-10-18 00:49:00,88.906,88.926,88.895,88.917,153800001.0
2005-10-18 00:50:00,88.895,88.91,88.884,88.89,113500000.0
2005-10-18 00:51:00,88.863,88.897,88.857,88.897,202400001.0
2005-10-18 00:52:00,88.895,88.908,88.883,88.905,230799999.0
2005-10-18 00:53:00,88.884,88.912,88.884,88.91,267500000.0
2005-10-18 00:54:00,88.893,88.909,88.884,88.909,138699998.0
2005-10-18 00:55:00,88.918,88.937,88.903,88.927,255300003.0
2005-10-18 00:56:00,88.9,88.933,88.9,88.933,166500001.0
2005-10-18 00:57:00,88.921,88.935,88.903,88.919,263000000.0
2005-10-18 00:58:00,88.906,88.925,88.896,88.915,298499995.0
2005-10-18 00:59:00,88.928,88.934,88.91,88.919,225400000.0
2005-10-18 01:00:00,88.921,88.939,88.903,88.91,299300002.0
2005-10-18 01:01:00,88.914,88.942,88.911,88.919,246199995.0
2005-10-18 01:02:00,88.914,88.949,88.903,88.946,317300001.0
2005-10-18 01:03:00,88.93,88.956,88.92,88.943,165199999.0
2005-10-18 01:04:00,88.944,88.953,88.931,88.933,105900003.0
2005-10-18 01:05:00,88.935,88.955,88.924,88.934,186699999.0
2005-10-18 01:06:00,88.952,88.96,88.93,88.939,250199997.0
2005-10-18 01:07:00,88.932,88.95,88.915,88.932,126300000.0
2005-10-18 01:08:00,88.942,88.948,88.926,88.936,93400000.0
2005-10-18 01:09:00,88.929,88.946,88.927,88.944,249599996.0
2005-10-18 01:10:00,88.93,88.943,88.918,88.933,90900002.0
2005-10-18 01:11:00,88.934,88.954,88.927,88.943,201199997.0
2005-10-18 01:12:00,88.938,88.947,88.921,88.943,253599996.0
2005-10-18 01:13:00,88.943,88.955,88.925,88.94,206700001.0
2005-10-18 01:14:00,88.926,88.943,88.91,88.929,154900002.0
2005-10-18 01:15:00,88.928,88.942,88.917,88.929,103899999.0
2005-10-18 01:16:00,88.933,88.943,88.916,88.916,250900001.0
2005-10-18 01:17:00,88.93,88.942,88.912,88.925,215100001.0
2005-10-18 01:18:00,88.947,88.965,88.945,88.965,157800000.0
2005-10-18 01:19:00,88.966,88.973,88.948,88.948,115099998.0
2005-10-18 01:20:00,88.954,88.969,88.935,88.938,184600000.0
2005-10-18 01:21:00,88.945,88.967,88.941,88.955,290300001.0
2005-10-18 01:22:00,88.946,88.954,88.929,88.941,70400001.0
2005-10-18 01:23:00,88.935,88.964,88.935,88.948,138999999.0
2005-10-18 01:24:00,88.943,88.963,88.94,88.959,119999999.0
2005-10-18 01:25:00,88.951,88.978,88.944,88.964,302599999.0
2005-10-18 01:26:00,88.973,88.98,88.955,88.955,188599998.0
2005-10-18 01:27:00,88.957,88.977,88.951,88.963,240700000.0
2005-10-18 01:28:00,88.953,88.991,88.933,88.991,165500000.0
2005-10-18 01:29:00,88.94,88.98,88.94,88.975,256299999.0
2005-10-18 01:30:00,88.963,88.979,88.939,88.953,218499997.0
2005-10-18 01:31:00,88.96,88.98,88.959,88.98,228300002.0
2005-10-18 01:32:00,88.975,88.98,88.956,88.967,205500000.0
2005-10-18 01:33:00,88.956,88.982,88.954,88.967,212499999.0
2005-10-18 01:34:00,88.972,88.976,88.949,88.951,366599999.0
2005-10-18 01:35:00,88.958,88.98,88.958,88.966,320900002.0
2005-10-18 01:36:00,88.952,88.952,88.911,88.911,157100001.0
2005-10-18 01:37:00,88.932,88.949,88.925,88.949,199199996.0
2005-10-18 01:38:00,88.952,88.952,88.922,88.934,221400001.0
2005-10-18 01:39:00,88.918,88.936,88.915,88.932,224800000.0
2005-10-18 01:40:00,88.929,88.938,88.918,88.918,249099996.0
2005-10-18 01:41:00,88.917,88.945,88.917,88.942,195800000.0
2005-10-18 01:42:00,88.933,88.958,88.92,88.924,275599996.0
2005-10-18 01:43:00,88.992,89.049,88.992,89.031,146499998.0
2005-10-18 01:44:00,89.002,89.042,89.002,89.042,147199998.0
2005-10-18 01:45:00,89.045,89.055,88.997,89.012,208800003.0
2005-10-18 01:46:00,89.005,89.03,88.992,89.02,219199999.0
2005-10-18 01:47:00,89.027,89.027,89.003,89.016,145700002.0
2005-10-18 01:48:00,89.011,89.011,88.962,88.997,236300001.0
2005-10-18 01:49:00,89.0,89.0,88.976,88.98,279100000.0
2005-10-18 01:50:00,88.972,89.021,88.972,89.003,264199999.0
2005-10-18 01:51:00,89.0,89.015,88.975,88.988,259099998.0
2005-10-18 01:52:00,88.992,89.007,88.975,88.977,200300002.0
2005-10-18 01:53:00,88.971,89.005,88.966,88.997,275399997.0
2005-10-18 01:54:00,88.987,89.003,88.975,88.988,379200000.0
2005-10-18 01:55:00,88.971,88.991,88.935,88.99,330399997.0
2005-10-18 01:56:00,88.988,88.993,88.965,88.966,262099996.0
2005-10-18 01:57:00,88.959,88.979,88.952,88.972,265000001.0
2005-10-18 01:58:00,88.973,88.992,88.962,88.971,213899999.0
2005-10-18 01:59:00,88.973,88.988,88.959,88.988,427800001.0
2005-10-18 02:00:00,88.993,89.01,88.983,88.984,196800001.0
2005-10-18 02:01:00,89.004,89.004,88.969,88.978,224399995.0
2005-10-18 02:02:00,88.988,89.002,88.969,88.993,181500000.0
2005-10-18 02:03:00,88.991,88.998,88.966,88.966,260700001.0
2005-10-18 02:04:00,88.98,88.995,88.98,88.995,91099997.0
2005-10-18 02:05:00,89.002,89.031,88.986,89.015,136699996.0
2005-10-18 02:06:00,89.002,89.02,88.99,89.0,119299999.0
2005-10-18 02:07:00,88.995,89.004,88.97,88.974,223699998.0
2005-10-18 02:08:00,88.982,88.984,88.964,88.964,213100001.0
2005-10-18 02:09:00,88.966,88.983,88.953,88.953,153799999.0
2005-10-18 02:10:00,88.948,88.965,88.937,88.956,182899996.0
2005-10-18 02:11:00,88.955,88.976,88.93,88.943,191699998.0
2005-10-18 02:12:00,88.969,88.983,88.956,88.962,159099999.0
2005-10-18 02:13:00,88.975,88.995,88.968,88.99,196000001.0
2005-10-18 02:14:00,88.989,89.013,88.989,89.005,169899998.0
2005-10-18 02:15:00,88.991,89.022,88.991,89.02,339799997.0
2005-10-18 02:16:00,89.003,89.036,89.003,89.023,267800003.0
2005-10-18 02:17:00,89.018,89.032,89.004,89.022,243899998.0
2005-10-18 02:18:00,89.018,89.018,88.979,88.983,164300002.0
2005-10-18 02:19:00,89.004,89.014,88.986,88.999,176399998.0
2005-10-18 02:20:00,88.984,89.001,88.981,89.0,162200002.0
2005-10-18 02:21:00,88.977,88.995,88.977,88.992,197599999.0
2005-10-18 02:22:00,89.005,89.005,88.982,88.991,137599999.0
2005-10-18 02:23:00,88.987,88.999,88.974,88.992,278299997.0
2005-10-18 02:24:00,88.973,88.987,88.956,88.973,323699992.0
2005-10-18 02:25:00,88.967,88.984,88.95,88.981,162499999.0
2005-10-18 02:26:00,88.99,88.99,88.951,88.951,88900000.0
2005-10-18 02:27:00,88.98,88.98,88.943,88.943,256899999.0
2005-10-18 02:28:00,88.946,88.967,88.937,88.945,321799998.0
2005-10-18 02:29:00,88.955,88.959,88.939,88.949,315899996.0
2005-10-18 02:30:00,88.952,88.962,88.933,88.937,241100003.0
2005-10-18 02:31:00,88.946,88.953,88.929,88.945,327699993.0
2005-10-18 02:32:00,88.946,88.946,88.928,88.928,105900001.0
2005-10-18 02:33:00,88.926,88.941,88.919,88.941,144900000.0
2005-10-18 02:34:00,88.916,88.956,88.916,88.939,227799997.0
2005-10-18 02:35:00,88.91,88.937,88.91,88.928,186699998.0
2005-10-18 02:36:00,88.919,88.951,88.919,88.949,232300001.0
2005-10-18 02:37:00,88.936,88.952,88.912,88.926,157799997.0
2005-10-18 02:38:00,88.943,88.943,88.904,88.911,186899998.0
2005-10-18 02:39:00,88.904,88.923,88.904,88.911,296699999.0
2005-10-18 02:40:00,88.909,88.92,88.894,88.907,129399999.0
2005-10-18 02:41:00,88.918,88.918,88.89,88.905,403699997.0
2005-10-18 02:42:00,88.886,88.913,88.875,88.913,338500000.0
2005-10-18 02:43:00,88.926,88.934,88.905,88.922,162199998.0
2005-10-18 02:44:00,88.924,88.927,88.908,88.913,235699996.0
2005-10-18 02:45:00,88.919,88.93,88.904,88.917,219100001.0
2005-10-18 02:46:00,88.926,88.926,88.887,88.887,164400002.0
2005-10-18 02:47:00,88.9,88.917,88.882,88.904,150099999.0
2005-10-18 02:48:00,88.911,88.933,88.902,88.925,275500006.0
2005-10-18 02:49:00,88.912,88.933,88.904,88.933,229799997.0
2005-10-18 02:50:00,88.945,88.948,88.923,88.923,282899998.0
2005-10-18 02:51:00,88.935,88.958,88.93,88.93,244100000.0
2005-10-18 02:52:00,88.957,88.974,88.943,88.955,266599993.0
2005-10-18 02:53:00,88.967,88.981,88.945,88.967,187100000.0
2005-10-18 02:54:00,88.966,88.996,88.96,88.996,134000002.0
2005-10-18 02:55:00,88.993,89.005,88.976,88.992,177300003.0
2005-10-18 02:56:00,88.98,88.993,88.954,88.967,266799999.0
2005-10-18 02:57:00,88.96,88.977,88.947,88.963,211499999.0
2005-10-18 02:58:00,88.98,88.987,88.968,88.975,93499998.0
2005-10-18 02:59:00,88.963,88.98,88.937,88.958,407799999.0
2005-10-18 03:00:00,88.96,88.98,88.945,88.966,214899999.0
2005-10-18 03:01:00,88.981,88.986,88.955,88.964,238800000.0
2005-10-18 03:02:00,88.976,88.991,88.96,88.972,150700002.0
2005-10-18 03:03:00,88.98,89.0,88.973,88.984,289699995.0
2005-10-18 03:04:00,88.967,88.985,88.956,88.975,184199999.0
2005-10-18 03:05:00,88.978,88.996,88.952,88.971,224900001.0
2005-10-18 03:06:00,88.973,88.996,88.973,88.996,140700001.0
2005-10-18 03:07:00,88.987,88.999,88.972,88.992,193599998.0
2005-10-18 03:08:00,88.99,89.01,88.978,89.004,341799995.0
2005-10-18 03:09:00,88.987,89.006,88.985,89.002,165400001.0
2005-10-18 03:10:00,88.981,89.004,88.977,88.997,274699995.0
2005-10-18 03:11:00,88.981,88.997,88.959,88.977,146399996.0
2005-10-18 03:12:00,88.962,88.987,88.962,88.964,227500000.0
2005-10-18 03:13:00,88.976,88.993,88.967,88.971,353899999.0
2005-10-18 03:14:00,88.99,89.003,88.977,88.989,164899997.0
2005-10-18 03:15:00,88.997,89.006,88.975,88.975,125800001.0
2005-10-18 03:16:00,89.002,89.004,88.981,88.983,195699999.0
2005-10-18 03:17:00,88.997,89.002,88.978,88.984,213899998.0
2005-10-18 03:18:00,88.995,89.006,88.977,88.979,220800000.0
2005-10-18 03:19:00,88.991,88.992,88.973,88.977,160499999.0
2005-10-18 03:20:00,88.979,89.002,88.973,88.994,242000000.0
2005-10-18 03:21:00,88.985,89.005,88.983,88.997,352500002.0
2005-10-18 03:22:00,88.983,89.005,88.978,89.004,270800003.0
2005-10-18 03:23:00,88.995,89.013,88.985,89.006,214899999.0
2005-10-18 03:24:00,89.005,89.015,88.985,88.985,245099993.0
2005-10-18 03:25:00,88.987,89.004,88.964,88.985,293700000.0
2005-10-18 03:26:00,88.988,89.0,88.975,88.979,265300002.0
2005-10-18 03:27:00,88.993,88.998,88.973,88.997,327500002.0
2005-10-18 03:28:00,88.997,89.007,88.979,88.999,208599998.0
2005-10-18 03:29:00,88.988,89.008,88.984,88.984,102200001.0
2005-10-18 03:30:00,88.998,89.008,88.977,88.977,180100000.0
2005-10-18 03:31:00,88.977,88.999,88.975,88.993,262599998.0
2005-10-18 03:32:00,88.988,89.001,88.969,88.987,270600000.0
2005-10-18 03:33:00,88.988,89.006,88.976,88.976,238799997.0
2005-10-18 03:34:00,88.967,88.984,88.962,88.977,283000006.0
2005-10-18 03:35:00,88.976,88.999,88.958,88.977,307600001.0
2005-10-18 03:36:00,88.983,89.0,88.977,88.99,154299999.0
2005-10-18 03:37:00,88.962,88.988,88.953,88.978,289600004.0
2005-10-18 03:38:00,88.978,88.993,88.956,88.968,246700003.0
2005-10-18 03:39:00,88.972,89.0,88.963,88.969,251399995.0
2005-10-18 03:40:00,88.968,89.005,88.968,88.98,242100002.0
2005-10-18 03:41:00,88.966,88.989,88.965,88.965,129099999.0
2005-10-18 03:42:00,88.962,88.979,88.952,88.971,209199999.0
2005-10-18 03:43:00,88.967,88.982,88.963,88.976,116799999.0
2005-10-18 03:44:00,88.975,88.991,88.927,88.978,263499999.0
2005-10-18 03:45:00,88.973,88.994,88.965,88.98,174500002.0
2005-10-18 03:46:00,88.982,89.0,88.964,88.981,222299999.0
2005-10-18 03:47:00,88.987,89.004,88.978,88.992,195299998.0
2005-10-18 03:48:00,88.982,88.999,88.974,88.994,59799999.0
2005-10-18 03:49:00,88.995,89.008,88.981,89.008,211399998.0
2005-10-18 03:50:00,88.999,89.006,88.981,88.987,162400000.0
2005-10-18 03:51:00,89.012,89.012,88.98,88.981,322999995.0
2005-10-18 03:52:00,88.99,89.01,88.985,89.01,277499999.0
2005-10-18 03:53:00,88.987,89.017,88.987,89.012,171999997.0
2005-10-18 03:54:00,89.011,89.015,88.995,88.997,150199998.0
2005-10-18 03:55:00,88.999,89.02,88.997,89.0,286200003.0
2005-10-18 03:56:00,89.013,89.022,88.996,89.011,129699997.0
2005-10-18 03:57:00,89.013,89.021,88.995,88.995,177799998.0
2005-10-18 03:58:00,88.988,89.015,88.977,88.99,286999996.0
2005-10-18 03:59:00,88.995,89.012,88.982,89.002,170000000.0
2005-10-18 04:00:00,88.978,89.015,88.978,89.015,114499999.0
2005-10-18 04:01:00,89.003,89.016,88.993,89.003,226600000.0
2005-10-18 04:02:00,88.997,89.005,88.977,89.002,141199999.0
2005-10-18 04:03:00,88.985,89.001,88.985,89.001,26100000.0
2005-10-18 04:04:00,88.976,89.0,88.976,88.977,253200000.0
2005-10-18 04:05:00,88.991,88.991,88.974,88.974,56300000.0
2005-10-18 04:06:00,88.954,88.993,88.954,88.991,230200003.0
2005-10-18 04:07:00,88.989,88.989,88.968,88.968,44900000.0
2005-10-18 04:08:00,88.968,88.995,88.968,88.995,96099998.0
2005-10-18 04:09:00,88.976,88.994,88.961,88.979,216699999.0
2005-10-18 04:10:00,88.985,88.998,88.97,88.985,185600000.0
2005-10-18 04:11:00,88.976,88.994,88.972,88.988,165399994.0
2005-10-18 04:12:00,88.982,88.996,88.97,88.995,274799999.0
2005-10-18 04:13:00,88.98,88.997,88.98,88.992,163299998.0
2005-10-18 04:14:00,88.967,88.984,88.958,88.98,259500003.0
2005-10-18 04:15:00,88.988,88.991,88.971,88.979,152799998.0
2005-10-18 04:16:00,88.99,89.002,88.977,88.979,200800003.0
2005-10-18 04:17:00,88.98,89.0,88.98,89.0,77699999.0
2005-10-18 04:18:00,88.98,89.006,88.98,88.997,151699999.0
2005-10-18 04:19:00,88.961,88.991,88.954,88.969,262200000.0
2005-10-18 04:20:00,88.964,89.009,88.964,89.009,377100002.0
2005-10-18 04:21:00,88.999,89.015,88.983,89.001,70999999.0
2005-10-18 04:22:00,89.003,89.004,88.987,88.987,142000002.0
2005-10-18 04:23:00,88.981,89.013,88.981,88.989,200399998.0
2005-10-18 04:24:00,88.989,89.013,88.989,89.007,151299999.0
2005-10-18 04:25:00,89.013,89.02,88.993,89.0,163199999.0
2005-10-18 04:26:00,88.981,89.023,88.976,88.996,123899998.0
2005-10-18 04:27:00,88.99,88.998,88.972,88.981,166499998.0
2005-10-18 04:28:00,88.972,89.015,88.969,89.0,282999998.0
2005-10-18 04:29:00,88.994,89.004,88.971,88.971,162899997.0
2005-10-18 04:30:00,89.0,89.0,88.97,88.983,157500002.0
2005-10-18 04:31:00,88.973,88.999,88.972,88.989,282400000.0
2005-10-18 04:32:00,88.973,88.993,88.971,88.973,250100003.0
2005-10-18 04:33:00,88.98,88.981,88.958,88.958,83499999.0
2005-10-18 04:34:00,88.968,88.998,88.968,88.998,75600000.0
2005-10-18 04:35:00,88.992,88.992,88.976,88.978,168100000.0
2005-10-18 04:36:00,88.979,88.981,88.964,88.966,38700000.0
2005-10-18 04:37:00,88.967,88.983,88.967,88.97,137199998.0
2005-10-18 04:38:00,88.962,88.983,88.961,88.983,162899998.0
2005-10-18 04:39:00,88.998,88.998,88.96,88.96,276599999.0
2005-10-18 04:40:00,88.989,88.991,88.974,88.976,32599999.0
2005-10-18 04:41:00,88.995,88.999,88.974,88.983,245100003.0
2005-10-18 04:42:00,88.983,88.996,88.964,88.976,298900000.0
2005-10-18 04:43:00,88.973,88.993,88.973,88.993,135099997.0
2005-10-18 04:44:00,88.995,89.009,88.991,89.005,162800002.0
2005-10-18 04:45:00,89.01,89.01,88.991,88.991,40800000.0
2005-10-18 04:46:00,89.001,89.003,88.981,88.983,353599995.0
2005-10-18 04:47:00,88.998,89.003,88.972,88.972,175500001.0
2005-10-18 04:48:00,89.008,89.008,88.983,88.998,163499998.0
2005-10-18 04:49:00,88.958,88.986,88.944,88.986,208799998.0
2005-10-18 04:50:00,88.994,88.997,88.968,88.976,209799997.0
2005-10-18 04:51:00,88.967,88.992,88.964,88.983,126099998.0
2005-10-18 04:52:00,88.975,89.002,88.975,89.002,81900000.0
2005-10-18 04:53:00,88.997,89.009,88.981,88.985,215999999.0
2005-10-18 04:54:00,88.984,88.997,88.968,88.983,214900001.0
2005-10-18 04:55:00,88.966,88.994,88.966,88.982,234399996.0
2005-10-18 04:56:00,88.986,88.997,88.943,88.943,159399999.0
2005-10-18 04:57:00,88.99,88.994,88.975,88.975,136099999.0
2005-10-18 04:58:00,88.994,88.994,88.977,88.977,36900000.0
2005-10-18 04:59:00,88.993,88.994,88.966,88.978,240299997.0
2005-10-18 05:00:00,88.958,88.979,88.939,88.973,228100003.0
2005-10-18 05:01:00,88.981,88.989,88.949,88.975,266699997.0
2005-10-18 05:02:00,88.985,88.993,88.948,88.973,167900001.0
2005-10-18 05:03:00,88.984,88.996,88.978,88.99,166500001.0
2005-10-18 05:04:00,88.974,88.994,88.969,88.979,143500000.0
2005-10-18 05:05:00,88.965,88.992,88.952,88.967,245899999.0
2005-10-18 05:06:00,88.972,88.992,88.965,88.986,185699998.0
2005-10-18 05:07:00,88.997,88.997,88.964,88.978,256999997.0
2005-10-18 05:08:00,88.978,88.98,88.95,88.961,190799997.0
2005-10-18 05:09:00,88.982,88.99,88.96,88.968,257900001.0
2005-10-18 05:10:00,88.966,88.99,88.957,88.985,201699996.0
2005-10-18 05:11:00,88.98,88.993,88.967,88.972,131099999.0
2005-10-18 05:12:00,88.995,88.995,88.971,88.971,113200000.0
2005-10-18 05:13:00,88.989,88.989,88.965,88.965,75499999.0
2005-10-18 05:14:00,88.964,88.997,88.964,88.997,185300003.0
2005-10-18 05:15:00,88.998,88.998,88.97,88.971,175699999.0
2005-10-18 05:16:00,88.991,89.001,88.983,88.988,229399999.0
2005-10-18 05:17:00,88.982,89.0,88.982,89.0,89800001.0
2005-10-18 05:18:00,89.002,89.002,88.964,88.991,399099997.0
2005-10-18 05:19:00,89.003,89.01,88.984,88.997,213699999.0
2005-10-18 05:20:00,88.993,89.004,88.976,88.982,338400001.0
2005-10-18 05:21:00,88.983,88.988,88.958,88.959,166000000.0
2005-10-18 05:22:00,88.986,89.013,88.982,88.994,258200006.0
2005-10-18 05:23:00,89.001,89.018,88.986,89.001,135500002.0
2005-10-18 05:24:00,89.006,89.018,88.988,89.002,174899996.0
2005-10-18 05:25:00,89.002,89.017,88.979,88.997,348900001.0
2005-10-18 05:26:00,88.991,89.003,88.978,88.995,223999996.0
2005-10-18 05:27:00,88.982,88.996,88.974,88.979,140499999.0
2005-10-18 05:28:00,88.977,89.001,88.976,89.001,102599999.0
2005-10-18 05:29:00,88.953,88.981,88.936,88.981,155500001.0
2005-10-18 05:30:00,89.004,89.006,88.995,88.995,53700000.0
2005-10-18 05:31:00,89.001,89.009,88.986,88.996,216400002.0
2005-10-18 05:32:00,88.987,89.014,88.987,89.006,167000000.0
2005-10-18 05:33:00,89.007,89.018,88.994,89.005,72700000.0
2005-10-18 05:34:00,89.011,89.021,88.985,89.011,292200001.0
2005-10-18 05:35:00,89.012,89.014,88.979,88.98,241800000.0
2005-10-18 05:36:00,88.978,88.993,88.968,88.97,148899999.0
2005-10-18 05:37:00,88.963,88.986,88.962,88.967,169099998.0
2005-10-18 05:38:00,88.974,88.994,88.972,88.985,234700002.0
2005-10-18 05:39:00,88.977,88.993,88.963,88.971,265700001.0
2005-10-18 05:40:00,88.986,88.994,88.968,88.976,84300001.0
2005-10-18 05:41:00,89.003,89.003,88.982,89.0,66700001.0
2005-10-18 05:42:00,89.002,89.002,88.968,88.994,176200000.0
2005-10-18 05:43:00,88.986,88.986,88.948,88.956,204199999.0
2005-10-18 05:44:00,88.976,89.005,88.973,88.999,171100000.0
2005-10-18 05:45:00,88.988,89.004,88.983,89.003,102099997.0
2005-10-18 05:46:00,88.976,88.998,88.974,88.995,227399998.0
2005-10-18 05:47:00,88.975,89.005,88.928,89.005,173600002.0
2005-10-18 05:48:00,89.005,89.008,88.985,88.986,197500000.0
2005-10-18 05:49:00,88.997,89.017,88.989,88.995,313199993.0
2005-10-18 05:50:00,88.986,89.011,88.98,88.98,140000001.0
2005-10-18 05:51:00,89.009,89.009,88.979,89.0,194899997.0
2005-10-18 05:52:00,88.975,89.003,88.975,88.995,255000003.0
2005-10-18 05:53:00,88.988,89.004,88.983,88.998,224799998.0
2005-10-18 05:54:00,88.999,89.005,88.978,88.997,243900001.0
2005-10-18 05:55:00,88.985,88.995,88.96,88.977,209600001.0
2005-10-18 05:56:00,88.995,88.995,88.98,88.98,42000000.0
2005-10-18 05:57:00,88.975,89.004,88.971,88.976,222999997.0
2005-10-18 05:58:00,88.985,89.001,88.965,88.965,262800003.0
2005-10-18 05:59:00,88.983,89.005,88.976,88.99,333299998.0
2005-10-18 06:00:00,88.964,88.993,88.964,88.993,248700002.0
2005-10-18 06:01:00,88.998,89.004,88.97,88.978,194799999.0
2005-10-18 06:02:00,88.993,88.995,88.969,88.974,328900003.0
2005-10-18 06:03:00,88.994,89.001,88.974,88.974,127699999.0
2005-10-18 06:04:00,88.976,88.992,88.973,88.976,122700004.0
2005-10-18 06:05:00,88.978,88.987,88.96,88.96,323599998.0
2005-10-18 06:06:00,88.988,88.991,88.965,88.978,249799999.0
2005-10-18 06:07:00,88.977,89.0,88.977,88.986,197999998.0
2005-10-18 06:08:00,88.995,89.002,88.984,88.991,283700002.0
2005-10-18 06:09:00,88.981,89.012,88.981,89.012,159599998.0
2005-10-18 06:10:00,89.008,89.018,88.977,88.977,323700003.0
2005-10-18 06:11:00,88.98,89.008,88.966,89.008,124699999.0
2005-10-18 06:12:00,88.996,88.999,88.977,88.983,30800000.0
2005-10-18 06:13:00,88.999,89.001,88.985,88.985,56000000.0
2005-10-18 06:14:00,88.995,89.002,88.977,88.981,244899996.0
2005-10-18 06:15:00,88.974,89.005,88.974,88.997,224599999.0
2005-10-18 06:16:00,88.983,89.009,88.983,89.009,108000000.0
2005-10-18 06:17:00,88.981,89.009,88.981,89.008,205400000.0
2005-10-18 06:18:00,89.007,89.007,88.976,88.981,113799998.0
2005-10-18 06:19:00,88.992,89.004,88.986,89.001,84800003.0
2005-10-18 06:20:00,88.995,89.006,88.995,89.004,17600000.0
2005-10-18 06:21:00,88.98,88.993,88.965,88.988,220799999.0
2005-10-18 06:22:00,89.003,89.007,88.989,88.991,44400001.0
2005-10-18 06:23:00,89.011,89.012,88.996,89.0,64900001.0
2005-10-18 06:24:00,88.991,89.014,88.991,89.014,40899999.0
2005-10-18 06:25:00,89.007,89.023,88.985,89.005,252899994.0
2005-10-18 06:26:00,89.023,89.024,89.01,89.014,51100000.0
2005-10-18 06:27:00,89.005,89.028,89.003,89.021,200199999.0
2005-10-18 06:28:00,89.022,89.022,88.978,88.978,246700001.0
2005-10-18 06:29:00,88.99,89.006,88.976,89.004,274200001.0
2005-10-18 06:30:00,88.992,89.017,88.992,89.015,203600000.0
2005-10-18 06:31:00,89.006,89.022,88.993,88.993,196600000.0
2005-10-18 06:32:00,89.008,89.008,88.978,89.001,128300000.0
2005-10-18 06:33:00,88.994,89.002,88.973,88.989,177600000.0
2005-10-18 06:34:00,88.999,89.003,88.984,89.0,173999997.0
2005-10-18 06:35:00,89.009,89.012,88.971,88.995,213599998.0
2005-10-18 06:36:00,88.978,88.996,88.966,88.978,163300001.0
2005-10-18 06:37:00,88.963,88.981,88.931,88.946,136999997.0
2005-10-18 06:38:00,88.956,88.956,88.93,88.93,74200000.0
2005-10-18 06:39:00,88.971,88.971,88.955,88.955,56600002.0
2005-10-18 06:40:00,88.955,88.971,88.952,88.97,232700000.0
2005-10-18 06:41:00,88.949,88.968,88.947,88.948,239600000.0
2005-10-18 06:42:00,88.956,88.982,88.95,88.95,290600003.0
2005-10-18 06:43:00,88.964,88.968,88.943,88.943,171399999.0
2005-10-18 06:44:00,88.949,88.958,88.933,88.954,320799997.0
2005-10-18 06:45:00,88.936,88.976,88.936,88.976,222900002.0
2005-10-18 06:46:00,88.975,88.975,88.95,88.95,77600000.0
2005-10-18 06:47:00,88.965,88.968,88.937,88.937,252400001.0
2005-10-18 06:48:00,88.967,88.967,88.949,88.949,42999999.0
2005-10-18 06:49:00,88.962,88.971,88.945,88.967,190599998.0
2005-10-18 06:50:00,88.961,88.965,88.935,88.945,178299999.0
2005-10-18 06:51:00,88.958,88.98,88.954,88.98,191799998.0
2005-10-18 06:52:00,88.963,88.985,88.955,88.983,210699995.0
2005-10-18 06:53:00,88.997,89.002,88.975,88.981,180999998.0
2005-10-18 06:54:00,88.973,88.991,88.962,88.983,152299996.0
2005-10-18 06:55:00,88.998,88.998,88.971,88.971,225300000.0
2005-10-18 06:56:00,88.982,88.99,88.961,88.969,323600001.0
2005-10-18 06:57:00,88.988,88.995,88.97,88.981,147800002.0
2005-10-18 06:58:00,88.983,89.004,88.968,88.994,293900001.0
2005-10-18 06:59:00,88.991,89.016,88.991,89.01,259799996.0
2005-10-18 07:00:00,88.985,89.003,88.972,88.992,225999997.0
2005-10-18 07:01:00,88.99,89.001,88.985,88.994,159900000.0
2005-10-18 07:02:00,88.993,88.996,88.974,88.976,294199995.0
2005-10-18 07:03:00,88.982,88.982,88.952,88.952,81699999.0
2005-10-18 07:04:00,88.96,88.988,88.96,88.988,147400000.0
2005-10-18 07:05:00,88.982,89.002,88.976,89.002,188800003.0
2005-10-18 07:06:00,89.004,89.02,89.003,89.017,132100000.0
2005-10-18 07:07:00,89.003,89.016,88.994,89.013,191500001.0
2005-10-18 07:08:00,88.993,89.012,88.984,89.002,88100000.0
2005-10-18 07:09:00,89.004,89.012,88.988,88.988,207499997.0
2005-10-18 07:10:00,88.991,89.014,88.983,88.998,169500000.0
2005-10-18 07:11:00,88.99,89.0,88.99,89.0,35100000.0
2005-10-18 07:12:00,88.994,89.003,88.975,88.977,211500001.0
2005-10-18 07:13:00,89.002,89.002,88.979,88.986,227399994.0
2005-10-18 07:14:00,88.985,88.995,88.964,88.964,364300000.0
2005-10-18 07:15:00,88.976,88.991,88.969,88.988,191600002.0
2005-10-18 07:16:00,88.956,88.995,88.956,88.995,201400002.0
2005-10-18 07:17:00,88.975,88.998,88.974,88.986,206999999.0
2005-10-18 07:18:00,88.989,88.991,88.974,88.976,68999998.0
2005-10-18 07:19:00,88.977,89.007,88.977,88.995,246099995.0
2005-10-18 07:20:00,88.988,89.004,88.976,88.981,233199994.0
2005-10-18 07:21:00,88.978,89.003,88.978,89.0,278499996.0
2005-10-18 07:22:00,88.991,88.991,88.967,88.967,21600000.0
2005-10-18 07:23:00,88.98,88.996,88.964,88.994,324500000.0
2005-10-18 07:24:00,88.978,88.998,88.974,88.998,238799998.0
2005-10-18 07:25:00,88.981,88.997,88.978,88.994,157199998.0
2005-10-18 07:26:00,88.998,88.998,88.955,88.977,193100001.0
2005-10-18 07:27:00,88.962,88.992,88.962,88.992,254300004.0
2005-10-18 07:28:00,88.99,88.994,88.972,88.979,112400000.0
2005-10-18 07:29:00,88.996,89.0,88.97,88.973,284200001.0
2005-10-18 07:30:00,88.979,88.993,88.965,88.993,180400000.0
2005-10-18 07:31:00,88.983,89.01,88.978,88.995,256099999.0
2005-10-18 07:32:00,89.002,89.006,88.986,88.986,253000000.0
2005-10-18 07:33:00,88.976,89.007,88.96,89.007,129299997.0
2005-10-18 07:34:00,89.016,89.023,88.992,88.992,424700000.0
2005-10-18 07:35:00,89.0,89.0,88.974,88.979,294999998.0
2005-10-18 07:36:00,88.967,88.998,88.967,88.986,235299999.0
2005-10-18 07:37:00,88.975,88.997,88.964,88.997,154800004.0
2005-10-18 07:38:00,88.992,88.998,88.976,88.988,143400001.0
2005-10-18 07:39:00,88.98,88.985,88.956,88.956,394699996.0
2005-10-18 07:40:00,88.956,88.984,88.955,88.966,188899999.0
2005-10-18 07:41:00,88.963,88.978,88.935,88.94,141299998.0
2005-10-18 07:42:00,88.959,88.987,88.958,88.98,331499998.0
2005-10-18 07:43:00,88.975,88.98,88.96,88.968,281300002.0
2005-10-18 07:44:00,88.972,88.982,88.949,88.971,157799998.0
2005-10-18 07:45:00,88.963,88.976,88.942,88.949,178800000.0
2005-10-18 07:46:00,88.971,88.993,88.955,88.978,336500005.0
2005-10-18 07:47:00,88.991,88.991,88.972,88.979,89299998.0
2005-10-18 07:48:00,88.963,88.98,88.949,88.964,234699999.0
2005-10-18 07:49:00,88.949,88.969,88.949,88.965,178000000.0
2005-10-18 07:50:00,88.947,88.977,88.947,88.977,213499999.0
2005-10-18 07:51:00,88.972,88.987,88.963,88.977,258800001.0
2005-10-18 07:52:00,88.974,88.993,88.959,88.971,214399998.0
2005-10-18 07:53:00,88.983,88.998,88.964,88.968,268800000.0
2005-10-18 07:54:00,88.967,88.983,88.962,88.977,88999998.0
2005-10-18 07:55:00,88.975,88.982,88.953,88.954,302799999.0
2005-10-18 07:56:00,88.955,88.971,88.955,88.971,67100000.0
2005-10-18 07:57:00,88.948,88.996,88.948,88.977,218800000.0
2005-10-18 07:58:00,88.954,88.981,88.954,88.977,131499999.0
2005-10-18 07:59:00,88.955,88.973,88.949,88.972,231199999.0
2005-10-18 08:00:00,88.96,88.96,88.934,88.954,144199999.0
2005-10-18 08:01:00,88.951,88.973,88.941,88.941,184699997.0
2005-10-18 08:02:00,88.979,88.979,88.954,88.975,214100002.0
2005-10-18 08:03:00,88.961,88.98,88.944,88.973,310699996.0
2005-10-18 08:04:00,88.974,88.988,88.967,88.988,168099999.0
2005-10-18 08:05:00,88.97,88.993,88.967,88.991,228199996.0
2005-10-18 08:06:00,88.992,88.992,88.974,88.974,55900000.0
2005-10-18 08:07:00,88.96,88.992,88.96,88.984,143099998.0
2005-10-18 08:08:00,88.982,88.982,88.948,88.948,142399998.0
2005-10-18 08:09:00,88.951,88.98,88.933,88.97,178200001.0
2005-10-18 08:10:00,88.966,88.972,88.953,88.957,32699999.0
2005-10-18 08:11:00,88.958,88.982,88.949,88.969,231100004.0
2005-10-18 08:12:00,88.974,88.982,88.955,88.955,142499998.0
2005-10-18 08:13:00,88.956,88.982,88.943,88.972,226599997.0
2005-10-18 08:14:00,88.974,88.983,88.962,88.962,284700002.0
2005-10-18 08:15:00,88.995,89.003,88.971,88.971,153799999.0
2005-10-18 08:16:00,88.981,89.004,88.955,88.955,224699997.0
2005-10-18 08:17:00,88.997,88.997,88.97,88.992,239800003.0
2005-10-18 08:18:00,88.995,89.009,88.981,88.983,275899997.0
2005-10-18 08:19:00,89.003,89.005,88.971,88.977,292600001.0
2005-10-18 08:20:00,89.005,89.007,88.977,88.977,185700000.0
2005-10-18 08:21:00,88.998,89.005,88.976,88.991,156899999.0
2005-10-18 08:22:00,88.99,89.013,88.99,89.007,153100000.0
2005-10-18 08:23:00,88.989,89.009,88.985,88.985,157599998.0
2005-10-18 08:24:00,89.005,89.023,88.991,89.01,162100000.0
2005-10-18 08:25:00,89.015,89.019,89.0,89.005,228500001.0
2005-10-18 08:26:00,89.0,89.02,88.977,89.0,221599998.0
2005-10-18 08:27:00,89.001,89.018,88.984,88.999,261799997.0
2005-10-18 08:28:00,89.007,89.023,88.987,89.007,290900001.0
2005-10-18 08:29:00,88.992,89.011,88.983,88.997,238300001.0
2005-10-18 08:30:00,88.984,88.998,88.963,88.985,228400002.0
2005-10-18 08:31:00,88.991,88.998,88.976,88.998,176999997.0
2005-10-18 08:32:00,88.989,88.989,88.955,88.984,126199999.0
2005-10-18 08:33:00,88.975,88.98,88.95,88.95,160399999.0
2005-10-18 08:34:00,88.964,88.992,88.958,88.992,158600002.0
2005-10-18 08:35:00,88.991,88.991,88.974,88.981,202600000.0
2005-10-18 08:36:00,88.995,89.0,88.978,88.98,277899998.0
2005-10-18 08:37:00,88.993,88.994,88.966,88.97,216300000.0
2005-10-18 08:38:00,88.959,88.976,88.949,88.971,116099997.0
2005-10-18 08:39:00,88.939,88.976,88.939,88.973,180999998.0
2005-10-18 08:40:00,88.965,88.97,88.946,88.946,262099999.0
2005-10-18 08:41:00,88.958,88.96,88.94,88.94,154300001.0
2005-10-18 08:42:00,88.951,88.97,88.94,88.952,228900003.0
2005-10-18 08:43:00,88.955,88.96,88.932,88.943,134600000.0
2005-10-18 08:44:00,88.962,88.962,88.923,88.923,314599995.0
2005-10-18 08:45:00,88.957,88.957,88.929,88.935,246999999.0
2005-10-18 08:46:00,88.911,88.927,88.897,88.91,223800000.0
2005-10-18 08:47:00,88.898,88.908,88.882,88.884,275799998.0
2005-10-18 08:48:00,88.901,88.911,88.885,88.887,262500001.0
2005-10-18 08:49:00,88.89,88.91,88.88,88.899,182499999.0
2005-10-18 08:50:00,88.884,88.905,88.863,88.884,155799996.0
2005-10-18 08:51:00,88.89,88.916,88.869,88.896,181200001.0
2005-10-18 08:52:00,88.91,88.91,88.88,88.88,283499997.0
2005-10-18 08:53:00,88.906,88.923,88.879,88.898,255600000.0
2005-10-18 08:54:00,88.911,88.943,88.911,88.937,127300000.0
2005-10-18 08:55:00,88.934,88.947,88.91,88.91,165099997.0
2005-10-18 08:56:00,88.91,88.925,88.875,88.892,181100000.0
2005-10-18 08:57:00,88.884,88.917,88.882,88.917,243000000.0
2005-10-18 08:58:00,88.914,88.923,88.896,88.906,168500001.0
2005-10-18 08:59:00,88.897,88.922,88.896,88.922,139699998.0
2005-10-18 09:00:00,88.932,88.951,88.918,88.943,277799999.0
2005-10-18 09:01:00,88.938,88.969,88.938,88.968,238999999.0
2005-10-18 09:02:00,88.968,88.979,88.959,88.978,229800002.0
2005-10-18 09:03:00,88.978,88.98,88.957,88.961,224800000.0
2005-10-18 09:04:00,88.95,88.986,88.95,88.976,179900001.0
2005-10-18 09:05:00,88.963,88.977,88.941,88.967,265399999.0
2005-10-18 09:06:00,88.963,88.979,88.95,88.968,210800000.0
2005-10-18 09:07:00,88.968,88.968,88.936,88.936,204699999.0
2005-10-18 09:08:00,88.92,88.961,88.92,88.949,251799999.0
2005-10-18 09:09:00,88.908,88.935,88.896,88.935,228199999.0
2005-10-18 09:10:00,88.935,88.943,88.903,88.932,175499998.0
2005-10-18 09:11:00,88.945,88.954,88.933,88.936,127300002.0
2005-10-18 09:12:00,88.943,88.956,88.919,88.942,125300000.0
2005-10-18 09:13:00,88.937,88.953,88.934,88.953,120599998.0
2005-10-18 09:14:00,88.95,88.987,88.95,88.983,104200002.0
2005-10-18 09:15:00,88.97,88.99,88.966,88.987,148400000.0
2005-10-18 09:16:00,88.998,88.998,88.975,88.975,56999998.0
2005-10-18 09:17:00,88.983,88.985,88.956,88.969,236599997.0
2005-10-18 09:18:00,88.955,88.985,88.955,88.965,360899997.0
2005-10-18 09:19:00,88.963,88.977,88.949,88.961,207199996.0
2005-10-18 09:20:00,88.979,88.981,88.958,88.958,277299998.0
2005-10-18 09:21:00,88.977,88.981,88.955,88.956,294600001.0
2005-10-18 09:22:00,88.976,88.989,88.963,88.971,214300001.0
2005-10-18 09:23:00,88.963,88.98,88.958,88.973,204399995.0
2005-10-18 09:24:00,88.98,88.988,88.964,88.978,142300002.0
2005-10-18 09:25:00,88.982,89.007,88.972,88.976,320999997.0
2005-10-18 09:26:00,88.968,89.005,88.968,88.984,305899995.0
2005-10-18 09:27:00,88.996,89.009,88.973,88.995,332300002.0
2005-10-18 09:28:00,88.997,88.999,88.974,88.983,330800003.0
2005-10-18 09:29:00,88.998,89.009,88.991,89.009,123699999.0
2005-10-18 09:30:00,88.995,89.01,88.979,89.01,172100000.0
2005-10-18 09:31:00,89.008,89.033,89.003,89.003,177799999.0
2005-10-18 09:32:00,88.996,89.019,88.996,89.019,218899997.0
2005-10-18 09:33:00,89.023,89.036,89.008,89.023,235699999.0
2005-10-18 09:34:00,89.004,89.036,89.004,89.025,250899996.0
2005-10-18 09:35:00,89.005,89.039,89.005,89.03,295299999.0
2005-10-18 09:36:00,89.027,89.038,89.009,89.025,262100001.0
2005-10-18 09:37:00,89.019,89.039,88.996,89.005,307400004.0
2005-10-18 09:38:00,89.017,89.035,89.001,89.026,269799999.0
2005-10-18 09:39:00,89.015,89.028,89.001,89.028,229400001.0
2005-10-18 09:40:00,89.027,89.027,88.999,89.001,134900000.0
2005-10-18 09:41:00,89.034,89.07,89.027,89.051,348699997.0
2005-10-18 09:42:00,89.052,89.079,89.037,89.072,229500001.0
2005-10-18 09:43:00,89.059,89.076,89.057,89.069,166200000.0
2005-10-18 09:44:00,89.05,89.069,89.038,89.058,189699998.0
2005-10-18 09:45:00,89.056,89.075,89.05,89.07,238599999.0
2005-10-18 09:46:00,89.064,89.092,89.064,89.066,146899998.0
2005-10-18 09:47:00,89.054,89.086,89.054,89.086,197999998.0
2005-10-18 09:48:00,89.09,89.117,89.09,89.112,166499997.0
2005-10-18 09:49:00,89.112,89.126,89.102,89.116,236699997.0
2005-10-18 09:50:00,89.119,89.128,89.094,89.095,423500001.0
2005-10-18 09:51:00,89.072,89.093,89.063,89.078,301200002.0
2005-10-18 09:52:00,89.054,89.084,89.051,89.051,196599999.0
2005-10-18 09:53:00,89.042,89.056,89.031,89.05,202900003.0
2005-10-18 09:54:00,89.052,89.052,89.018,89.018,240900001.0
2005-10-18 09:55:00,89.024,89.028,88.993,88.998,387100003.0
2005-10-18 09:56:00,89.009,89.04,89.009,89.04,330100001.0
2005-10-18 09:57:00,89.016,89.033,89.01,89.025,415099997.0
2005-10-18 09:58:00,89.013,89.022,88.991,89.002,285400000.0
2005-10-18 09:59:00,89.01,89.032,89.003,89.01,152900001.0
2005-10-18 10:00:00,89.045,89.053,89.026,89.04,198100000.0
2005-10-18 10:01:00,89.055,89.065,89.009,89.009,241799997.0
2005-10-18 10:02:00,89.02,89.038,89.012,89.022,137600000.0
2005-10-18 10:03:00,89.014,89.028,88.977,88.977,247000002.0
2005-10-18 10:04:00,88.979,89.009,88.979,89.005,153999999.0
2005-10-18 10:05:00,89.004,89.024,88.988,89.006,261100002.0
2005-10-18 10:06:00,89.011,89.014,88.997,89.003,78599997.0
2005-10-18 10:07:00,89.004,89.018,88.986,88.998,71500000.0
2005-10-18 10:08:00,89.0,89.026,88.999,89.025,155799998.0
2005-10-18 10:09:00,89.033,89.046,89.021,89.028,96899999.0
2005-10-18 10:10:00,89.004,89.031,89.004,89.009,258599997.0
2005-10-18 10:11:00,89.018,89.036,89.004,89.021,213199997.0
2005-10-18 10:12:00,89.021,89.041,89.014,89.031,196199997.0
2005-10-18 10:13:00,89.032,89.048,89.027,89.036,201999996.0
2005-10-18 10:14:00,89.044,89.061,89.042,89.061,39599999.0
2005-10-18 10:15:00,89.072,89.086,89.063,89.078,299900001.0
2005-10-18 10:16:00,89.069,89.092,89.051,89.077,231900002.0
2005-10-18 10:17:00,89.061,89.079,89.05,89.066,206900000.0
2005-10-18 10:18:00,89.059,89.078,89.057,89.058,206000001.0
2005-10-18 10:19:00,89.054,89.084,89.054,89.083,384700000.0
2005-10-18 10:20:00,89.083,89.101,89.065,89.094,221199998.0
2005-10-18 10:21:00,89.097,89.114,89.082,89.095,362299996.0
2005-10-18 10:22:00,89.092,89.107,89.081,89.094,317000002.0
2005-10-18 10:23:00,89.103,89.103,89.081,89.1,161799999.0
2005-10-18 10:24:00,89.087,89.104,89.072,89.098,160799999.0
2005-10-18 10:25:00,89.095,89.095,89.078,89.078,113999997.0
2005-10-18 10:26:00,89.081,89.096,89.061,89.075,314499996.0
2005-10-18 10:27:00,89.063,89.084,89.055,89.065,276599998.0
2005-10-18 10:28:00,89.051,89.074,89.042,89.059,180899996.0
2005-10-18 10:29:00,89.059,89.078,89.05,89.053,254299995.0
2005-10-18 10:30:00,89.07,89.071,89.043,89.045,111800001.0
2005-10-18 10:31:00,89.073,89.081,89.041,89.055,369100002.0
2005-10-18 10:32:00,89.074,89.082,89.057,89.068,263300003.0
2005-10-18 10:33:00,89.068,89.083,89.049,89.064,120599998.0
2005-10-18 10:34:00,89.058,89.072,89.046,89.052,278900000.0
2005-10-18 10:35:00,89.067,89.071,89.048,89.048,158700000.0
2005-10-18 10:36:00,89.05,89.08,89.05,89.064,293999996.0
2005-10-18 10:37:00,89.063,89.084,89.044,89.066,302899998.0
2005-10-18 10:38:00,89.079,89.088,89.056,89.056,156399999.0
2005-10-18 10:39:00,89.088,89.091,89.07,89.075,172199998.0
2005-10-18 10:40:00,89.077,89.1,89.076,89.098,273499995.0
2005-10-18 10:41:00,89.096,89.109,89.086,89.099,284600002.0
2005-10-18 10:42:00,89.076,89.095,89.072,89.09,203899999.0
2005-10-18 10:43:00,89.083,89.091,89.052,89.072,314099999.0
2005-10-18 10:44:00,89.097,89.097,89.06,89.06,366299998.0
2005-10-18 10:45:00,89.086,89.105,89.083,89.1,237100001.0
2005-10-18 10:46:00,89.1,89.1,89.075,89.088,230600002.0
2005-10-18 10:47:00,89.084,89.097,89.074,89.094,155899999.0
2005-10-18 10:48:00,89.082,89.082,89.035,89.035,290399999.0
2005-10-18 10:49:00,89.058,89.078,89.054,89.061,83000000.0
2005-10-18 10:50:00,89.093,89.098,89.076,89.08,125099998.0
2005-10-18 10:51:00,89.107,89.113,89.087,89.105,337100004.0
2005-10-18 10:52:00,89.075,89.103,89.075,89.103,141399998.0
2005-10-18 10:53:00,89.112,89.113,89.089,89.089,242200000.0
2005-10-18 10:54:00,89.101,89.132,89.076,89.114,231200000.0
2005-10-18 10:55:00,89.13,89.144,89.108,89.129,272099998.0
2005-10-18 10:56:00,89.141,89.141,89.107,89.109,251399999.0
2005-10-18 10:57:00,89.112,89.125,89.097,89.098,205400001.0
2005-10-18 10:58:00,89.098,89.125,89.086,89.125,290499998.0
2005-10-18 10:59:00,89.104,89.126,89.096,89.112,162799997.0
2005-10-18 11:00:00,89.103,89.13,89.103,89.122,236100002.0
2005-10-18 11:01:00,89.132,89.151,89.116,89.145,250199998.0
2005-10-18 11:02:00,89.142,89.156,89.126,89.14,190800000.0
2005-10-18 11:03:00,89.135,89.149,89.103,89.118,135300001.0
2005-10-18 11:04:00,89.121,89.134,89.104,89.122,203499997.0
2005-10-18 11:05:00,89.099,89.132,89.099,89.122,381799997.0
2005-10-18 11:06:00,89.128,89.155,89.119,89.134,256700000.0
2005-10-18 11:07:00,89.15,89.174,89.15,89.159,281700003.0
2005-10-18 11:08:00,89.162,89.184,89.141,89.16,274200001.0
2005-10-18 11:09:00,89.169,89.188,89.165,89.166,216199999.0
2005-10-18 11:10:00,89.179,89.182,89.161,89.161,237700000.0
2005-10-18 11:11:00,89.144,89.187,89.144,89.187,293700000.0
2005-10-18 11:12:00,89.181,89.191,89.153,89.166,215399999.0
2005-10-18 11:13:00,89.15,89.169,89.142,89.166,221900003.0
2005-10-18 11:14:00,89.167,89.167,89.14,89.144,323900000.0
2005-10-18 11:15:00,89.159,89.163,89.135,89.145,372799996.0
2005-10-18 11:16:00,89.151,89.165,89.137,89.154,181500002.0
2005-10-18 11:17:00,89.144,89.166,89.144,89.162,182999998.0
2005-10-18 11:18:00,89.133,89.168,89.133,89.155,322699996.0
2005-10-18 11:19:00,89.151,89.157,89.127,89.138,152000000.0
2005-10-18 11:20:00,89.155,89.16,89.131,89.144,282099997.0
2005-10-18 11:21:00,89.149,89.153,89.128,89.137,220800002.0
2005-10-18 11:22:00,89.155,89.16,89.139,89.144,232299999.0
2005-10-18 11:23:00,89.137,89.164,89.137,89.16,96800002.0
2005-10-18 11:24:00,89.143,89.16,89.14,89.16,145999999.0
2005-10-18 11:25:00,89.156,89.156,89.119,89.127,325200005.0
2005-10-18 11:26:00,89.151,89.154,89.126,89.126,311999997.0
2005-10-18 11:27:00,89.127,89.15,89.125,89.14,221500000.0
2005-10-18 11:28:00,89.148,89.151,89.121,89.121,199999998.0
2005-10-18 11:29:00,89.143,89.147,89.115,89.127,166699998.0
2005-10-18 11:30:00,89.121,89.14,89.119,89.133,199499999.0
2005-10-18 11:31:00,89.123,89.136,89.114,89.117,159500000.0
2005-10-18 11:32:00,89.137,89.153,89.13,89.131,271399998.0
2005-10-18 11:33:00,89.129,89.136,89.093,89.093,339899993.0
2005-10-18 11:34:00,89.12,89.132,89.1,89.115,220099998.0
2005-10-18 11:35:00,89.112,89.121,89.092,89.114,259100001.0
2005-10-18 11:36:00,89.108,89.119,89.086,89.086,184099996.0
2005-10-18 11:37:00,89.103,89.106,89.067,89.077,189200000.0
2005-10-18 11:38:00,89.06,89.083,89.055,89.083,264300000.0
2005-10-18 11:39:00,89.088,89.102,89.076,89.078,230699998.0
2005-10-18 11:40:00,89.075,89.08,89.059,89.067,270400001.0
2005-10-18 11:41:00,89.07,89.074,89.043,89.043,227399999.0
2005-10-18 11:42:00,89.064,89.078,89.052,89.052,272899999.0
2005-10-18 11:43:00,89.064,89.071,89.048,89.049,165999999.0
2005-10-18 11:44:00,89.052,89.078,89.052,89.078,282700000.0
2005-10-18 11:45:00,89.075,89.085,89.059,89.076,186600000.0
2005-10-18 11:46:00,89.072,89.102,89.072,89.101,202299993.0
2005-10-18 11:47:00,89.072,89.092,89.053,89.071,354600000.0
2005-10-18 11:48:00,89.059,89.091,89.048,89.079,299899998.0
2005-10-18 11:49:00,89.06,89.087,89.057,89.073,252800003.0
2005-10-18 11:50:00,89.06,89.083,89.052,89.058,313099996.0
2005-10-18 11:51:00,89.052,89.052,89.026,89.026,184899997.0
2005-10-18 11:52:00,89.024,89.043,89.007,89.014,280099997.0
2005-10-18 11:53:00,88.999,89.02,88.985,89.001,210699996.0
2005-10-18 11:54:00,88.991,89.019,88.972,88.987,318899997.0
2005-10-18 11:55:00,88.976,89.0,88.961,88.974,205500002.0
2005-10-18 11:56:00,88.998,89.01,88.978,88.996,170100000.0
2005-10-18 11:57:00,89.001,89.01,88.981,88.986,243599999.0
2005-10-18 11:58:00,88.979,89.012,88.979,88.997,280399998.0
2005-10-18 11:59:00,88.997,89.028,88.986,88.99,342599998.0
2005-10-18 12:00:00,89.007,89.007,88.969,88.98,238300000.0
2005-10-18 12:01:00,88.954,88.981,88.947,88.981,112999999.0
2005-10-18 12:02:00,88.96,88.987,88.939,88.987,217100000.0
2005-10-18 12:03:00,88.976,88.998,88.976,88.985,283699999.0
2005-10-18 12:04:00,88.959,88.983,88.959,88.97,304900001.0
2005-10-18 12:05:00,88.981,88.991,88.967,88.968,158399998.0
2005-10-18 12:06:00,88.956,88.973,88.947,88.963,267999997.0
2005-10-18 12:07:00,88.936,88.962,88.936,88.962,300800000.0
2005-10-18 12:08:00,88.95,88.969,88.946,88.957,165900003.0
2005-10-18 12:09:00,88.94,88.963,88.939,88.96,327999999.0
2005-10-18 12:10:00,88.946,88.975,88.946,88.967,280399998.0
2005-10-18 12:11:00,88.942,88.973,88.942,88.973,117099996.0
2005-10-18 12:12:00,88.951,88.988,88.951,88.979,308300004.0
2005-10-18 12:13:00,88.989,88.989,88.952,88.952,161800000.0
2005-10-18 12:14:00,88.978,88.987,88.964,88.972,277299997.0
2005-10-18 12:15:00,88.982,88.982,88.936,88.936,180700001.0
2005-10-18 12:16:00,88.93,88.962,88.93,88.954,227499996.0
2005-10-18 12:17:00,88.931,88.96,88.927,88.947,228799997.0
2005-10-18 12:18:00,88.96,88.968,88.938,88.938,227699997.0
2005-10-18 12:19:00,88.949,88.974,88.949,88.965,153000000.0
2005-10-18 12:20:00,88.965,88.967,88.947,88.953,304099998.0
2005-10-18 12:21:00,88.953,88.957,88.929,88.932,220299998.0
2005-10-18 12:22:00,88.916,88.94,88.916,88.925,224299996.0
2005-10-18 12:23:00,88.931,88.931,88.886,88.905,213799995.0
2005-10-18 12:24:00,88.897,88.92,88.894,88.909,304799998.0
2005-10-18 12:25:00,88.868,88.889,88.865,88.884,124900000.0
2005-10-18 12:26:00,88.886,88.886,88.851,88.862,191600000.0
2005-10-18 12:27:00,88.84,88.87,88.838,88.851,218100001.0
2005-10-18 12:28:00,88.84,88.85,88.83,88.85,220299997.0
2005-10-18 12:29:00,88.86,88.88,88.85,88.85,220299997.0
2005-10-18 12:30:00,88.86,88.87,88.85,88.87,220299997.0
2005-10-18 12:31:00,88.88,88.89,88.87,88.87,220299997.0
2005-10-18 12:32:00,88.89,88.89,88.86,88.87,220299997.0
2005-10-18 12:33:00,88.86,88.88,88.84,88.86,220299997.0
2005-10-18 12:34:00,88.85,88.87,88.84,88.86,220299997.0
2005-10-18 12:35:00,88.87,88.874,88.839,88.856,220299997.0
2005-10-18 12:36:00,88.841,88.881,88.841,88.865,178600001.0
2005-10-18 12:37:00,88.853,88.884,88.852,88.868,253299996.0
2005-10-18 12:38:00,88.863,88.886,88.855,88.886,160299998.0
2005-10-18 12:39:00,88.861,88.885,88.853,88.885,166300001.0
2005-10-18 12:40:00,88.888,88.892,88.876,88.877,176200001.0
2005-10-18 12:41:00,88.888,88.893,88.874,88.882,148500002.0
2005-10-18 12:42:00,88.865,88.888,88.855,88.886,267299998.0
2005-10-18 12:43:00,88.875,88.894,88.866,88.887,278399999.0
2005-10-18 12:44:00,88.882,88.891,88.867,88.891,185499999.0
2005-10-18 12:45:00,88.857,88.884,88.857,88.878,307499996.0
2005-10-18 12:46:00,88.873,88.901,88.86,88.882,323699997.0
2005-10-18 12:47:00,88.89,88.924,88.89,88.913,316999994.0
2005-10-18 12:48:00,88.9,88.926,88.897,88.915,178700001.0
2005-10-18 12:49:00,88.919,88.927,88.903,88.903,139699998.0
2005-10-18 12:50:00,88.89,88.923,88.89,88.92,309499998.0
2005-10-18 12:51:00,88.895,88.922,88.894,88.922,243700004.0
2005-10-18 12:52:00,88.903,88.928,88.903,88.927,228199998.0
2005-10-18 12:53:00,88.908,88.93,88.869,88.905,79600000.0
2005-10-18 12:54:00,88.922,88.943,88.916,88.943,158400002.0
2005-10-18 12:55:00,88.934,88.95,88.912,88.927,275799998.0
2005-10-18 12:56:00,88.907,88.938,88.907,88.935,289600000.0
2005-10-18 12:57:00,88.928,88.928,88.912,88.913,133100002.0
2005-10-18 12:58:00,88.915,88.918,88.895,88.895,193799996.0
2005-10-18 12:59:00,88.911,88.921,88.89,88.913,208099997.0
2005-10-18 13:00:00,88.923,88.94,88.902,88.91,346799998.0
2005-10-18 13:01:00,88.922,88.922,88.888,88.892,131499998.0
2005-10-18 13:02:00,88.884,88.901,88.875,88.895,268600000.0
2005-10-18 13:03:00,88.876,88.893,88.876,88.892,162799999.0
2005-10-18 13:04:00,88.891,88.891,88.867,88.891,272900003.0
2005-10-18 13:05:00,88.891,88.891,88.861,88.861,182599998.0
2005-10-18 13:06:00,88.856,88.888,88.856,88.879,363499995.0
2005-10-18 13:07:00,88.88,88.893,88.858,88.858,397999997.0
2005-10-18 13:08:00,88.898,88.926,88.898,88.912,126800000.0
2005-10-18 13:09:00,88.895,88.921,88.891,88.921,373699997.0
2005-10-18 13:10:00,88.929,88.937,88.914,88.914,168100001.0
2005-10-18 13:11:00,88.925,88.928,88.895,88.895,261600000.0
2005-10-18 13:12:00,88.906,88.92,88.891,88.904,337599999.0
2005-10-18 13:13:00,88.902,88.934,88.902,88.934,242400001.0
2005-10-18 13:14:00,88.924,88.958,88.924,88.945,278299994.0
2005-10-18 13:15:00,88.954,88.954,88.927,88.927,255900002.0
2005-10-18 13:16:00,88.956,88.962,88.926,88.962,181499999.0
2005-10-18 13:17:00,88.944,88.965,88.91,88.956,204399998.0
2005-10-18 13:18:00,88.948,88.96,88.938,88.958,179299998.0
2005-10-18 13:19:00,88.941,88.965,88.941,88.955,306499996.0
2005-10-18 13:20:00,88.951,88.951,88.935,88.935,28500000.0
2005-10-18 13:21:00,88.932,88.955,88.925,88.937,324500004.0
2005-10-18 13:22:00,88.926,88.937,88.91,88.911,225500000.0
2005-10-18 13:23:00,88.923,88.927,88.908,88.913,143699999.0
2005-10-18 13:24:00,88.911,88.921,88.899,88.909,272199999.0
2005-10-18 13:25:00,88.919,88.931,88.903,88.903,183500001.0
2005-10-18 13:26:00,88.917,88.922,88.89,88.907,221000000.0
2005-10-18 13:27:00,88.889,88.91,88.883,88.9,255800000.0
2005-10-18 13:28:00,88.896,88.917,88.888,88.905,234300000.0
2005-10-18 13:29:00,88.912,88.912,88.885,88.887,132300000.0
2005-10-18 13:30:00,88.893,88.893,88.86,88.871,295199998.0
2005-10-18 13:31:00,88.871,88.897,88.871,88.897,257200002.0
2005-10-18 13:32:00,88.892,88.906,88.876,88.884,153500000.0
2005-10-18 13:33:00,88.887,88.901,88.877,88.882,153400000.0
2005-10-18 13:34:00,88.903,88.911,88.886,88.886,235199998.0
2005-10-18 13:35:00,88.905,88.91,88.879,88.91,259200000.0
2005-10-18 13:36:00,88.888,88.908,88.884,88.894,241400000.0
2005-10-18 13:37:00,88.897,88.897,88.866,88.866,93300000.0
2005-10-18 13:38:00,88.897,88.897,88.863,88.863,207400001.0
2005-10-18 13:39:00,88.901,88.901,88.871,88.886,204699996.0
2005-10-18 13:40:00,88.905,88.905,88.875,88.879,279300001.0
2005-10-18 13:41:00,88.883,88.906,88.882,88.902,233300000.0
2005-10-18 13:42:00,88.904,88.904,88.877,88.882,278099992.0
2005-10-18 13:43:00,88.907,88.907,88.875,88.875,216800000.0
2005-10-18 13:44:00,88.894,88.894,88.863,88.863,130000000.0
2005-10-18 13:45:00,88.876,88.893,88.861,88.861,227199999.0
2005-10-18 13:46:00,88.876,88.876,88.855,88.86,161599999.0
2005-10-18 13:47:00,88.873,88.89,88.854,88.874,504400003.0
2005-10-18 13:48:00,88.854,88.875,88.847,88.863,176800001.0
2005-10-18 13:49:00,88.846,88.87,88.846,88.853,215100001.0
2005-10-18 13:50:00,88.865,88.876,88.855,88.863,285400002.0
2005-10-18 13:51:00,88.854,88.882,88.854,88.882,60200000.0
2005-10-18 13:52:00,88.85,88.886,88.85,88.877,356899997.0
2005-10-18 13:53:00,88.86,88.893,88.86,88.888,245900001.0
2005-10-18 13:54:00,88.875,88.896,88.869,88.89,375400002.0
2005-10-18 13:55:00,88.897,88.899,88.868,88.896,306300001.0
2005-10-18 13:56:00,88.89,88.902,88.883,88.899,192399999.0
2005-10-18 13:57:00,88.894,88.896,88.87,88.877,255599998.0
2005-10-18 13:58:00,88.894,88.894,88.866,88.869,181999998.0
2005-10-18 13:59:00,88.893,88.893,88.873,88.873,115799999.0
2005-10-18 14:00:00,88.89,88.898,88.867,88.884,205300001.0
2005-10-18 14:01:00,88.88,88.895,88.862,88.889,326999998.0
2005-10-18 14:02:00,88.884,88.899,88.865,88.865,177699997.0
2005-10-18 14:03:00,88.889,88.889,88.86,88.86,112299997.0
2005-10-18 14:04:00,88.864,88.89,88.851,88.87,244300001.0
2005-10-18 14:05:00,88.867,88.869,88.842,88.864,241799996.0
2005-10-18 14:06:00,88.833,88.861,88.833,88.859,245400002.0
2005-10-18 14:07:00,88.835,88.852,88.826,88.844,243800001.0
2005-10-18 14:08:00,88.833,88.853,88.828,88.842,206899997.0
2005-10-18 14:09:00,88.842,88.849,88.826,88.828,148599999.0
2005-10-18 14:10:00,88.833,88.855,88.822,88.855,215000002.0
2005-10-18 14:11:00,88.846,88.862,88.831,88.844,170900000.0
2005-10-18 14:12:00,88.867,88.867,88.843,88.844,197200001.0
2005-10-18 14:13:00,88.875,88.884,88.857,88.857,301699996.0
2005-10-18 14:14:00,88.87,88.886,88.855,88.867,187499997.0
2005-10-18 14:15:00,88.87,88.87,88.843,88.852,218000000.0
2005-10-18 14:16:00,88.855,88.888,88.844,88.883,435600001.0
2005-10-18 14:17:00,88.895,88.9,88.873,88.884,294200000.0
2005-10-18 14:18:00,88.892,88.894,88.867,88.867,218600000.0
2005-10-18 14:19:00,88.871,88.884,88.859,88.874,240000000.0
2005-10-18 14:20:00,88.885,88.885,88.839,88.842,216000000.0
2005-10-18 14:21:00,88.85,88.867,88.839,88.845,230999999.0
2005-10-18 14:22:00,88.819,88.846,88.818,88.845,184300000.0
2005-10-18 14:23:00,88.822,88.858,88.822,88.842,299500004.0
2005-10-18 14:24:00,88.838,88.859,88.831,88.855,201700002.0
2005-10-18 14:25:00,88.852,88.861,88.834,88.844,162699999.0
2005-10-18 14:26:00,88.851,88.875,88.84,88.865,159599999.0
2005-10-18 14:27:00,88.875,88.878,88.859,88.871,130999999.0
2005-10-18 14:28:00,88.857,88.87,88.842,88.86,124299998.0
2005-10-18 14:29:00,88.864,88.864,88.829,88.839,355699997.0
2005-10-18 14:30:00,88.829,88.831,88.764,88.782,208199999.0
2005-10-18 14:31:00,88.779,88.806,88.727,88.787,388500000.0
2005-10-18 14:32:00,88.788,88.804,88.771,88.784,246999999.0
2005-10-18 14:33:00,88.798,88.814,88.779,88.793,167299998.0
2005-10-18 14:34:00,88.805,88.834,88.799,88.818,239500000.0
2005-10-18 14:35:00,88.825,88.826,88.799,88.803,161100000.0
2005-10-18 14:36:00,88.801,88.83,88.801,88.823,263800000.0
2005-10-18 14:37:00,88.822,88.822,88.788,88.795,110400000.0
2005-10-18 14:38:00,88.785,88.825,88.785,88.815,181099999.0
2005-10-18 14:39:00,88.831,88.832,88.801,88.813,206999997.0
2005-10-18 14:40:00,88.825,88.842,88.815,88.842,170899998.0
2005-10-18 14:41:00,88.839,88.847,88.811,88.815,203900003.0
2005-10-18 14:42:00,88.82,88.839,88.803,88.819,324000000.0
2005-10-18 14:43:00,88.815,88.826,88.8,88.818,157399998.0
2005-10-18 14:44:00,88.813,88.83,88.791,88.82,281700002.0
2005-10-18 14:45:00,88.803,88.825,88.796,88.825,235400001.0
2005-10-18 14:46:00,88.793,88.832,88.793,88.832,224199999.0
2005-10-18 14:47:00,88.816,88.832,88.794,88.832,130699998.0
2005-10-18 14:48:00,88.814,88.834,88.804,88.83,317900001.0
2005-10-18 14:49:00,88.812,88.835,88.8,88.82,203800002.0
2005-10-18 14:50:00,88.827,88.832,88.804,88.81,374200002.0
2005-10-18 14:51:00,88.839,88.844,88.814,88.814,234499997.0
2005-10-18 14:52:00,88.814,88.83,88.801,88.807,201400002.0
2005-10-18 14:53:00,88.811,88.825,88.795,88.801,314700001.0
2005-10-18 14:54:00,88.794,88.816,88.774,88.797,246399997.0
2005-10-18 14:55:00,88.798,88.799,88.764,88.764,221699999.0
2005-10-18 14:56:00,88.775,88.81,88.767,88.81,127200002.0
2005-10-18 14:57:00,88.817,88.817,88.774,88.775,264899999.0
2005-10-18 14:58:00,88.792,88.831,88.792,88.831,151899999.0
2005-10-18 14:59:00,88.833,88.833,88.781,88.825,141799997.0
2005-10-18 15:00:00,88.755,88.778,88.732,88.748,181300002.0
2005-10-18 15:01:00,88.75,88.79,88.726,88.767,145300000.0
2005-10-18 15:02:00,88.799,88.799,88.743,88.756,238799998.0
2005-10-18 15:03:00,88.756,88.762,88.733,88.748,267299999.0
2005-10-18 15:04:00,88.734,88.764,88.734,88.753,250300003.0
2005-10-18 15:05:00,88.751,88.76,88.734,88.747,141600001.0
2005-10-18 15:06:00,88.72,88.741,88.708,88.736,294499997.0
2005-10-18 15:07:00,88.721,88.732,88.709,88.725,202399999.0
2005-10-18 15:08:00,88.72,88.746,88.72,88.746,154000002.0
2005-10-18 15:09:00,88.728,88.742,88.699,88.726,222199998.0
2005-10-18 15:10:00,88.738,88.758,88.733,88.741,199400002.0
2005-10-18 15:11:00,88.752,88.771,88.748,88.758,187899998.0
2005-10-18 15:12:00,88.778,88.814,88.773,88.8,168999997.0
2005-10-18 15:13:00,88.797,88.813,88.792,88.803,266799999.0
2005-10-18 15:14:00,88.795,88.816,88.789,88.811,296400000.0
2005-10-18 15:15:00,88.796,88.826,88.788,88.826,286200000.0
2005-10-18 15:16:00,88.827,88.84,88.812,88.819,401399997.0
2005-10-18 15:17:00,88.842,88.861,88.828,88.843,328599997.0
2005-10-18 15:18:00,88.849,88.857,88.82,88.833,281900000.0
2005-10-18 15:19:00,88.825,88.851,88.807,88.824,252899998.0
2005-10-18 15:20:00,88.835,88.844,88.81,88.817,182100001.0
2005-10-18 15:21:00,88.81,88.831,88.802,88.831,133099999.0
2005-10-18 15:22:00,88.8,88.825,88.763,88.823,227299999.0
2005-10-18 15:23:00,88.823,88.838,88.808,88.817,352600002.0
2005-10-18 15:24:00,88.832,88.836,88.813,88.813,227499999.0
2005-10-18 15:25:00,88.808,88.829,88.806,88.811,307900001.0
2005-10-18 15:26:00,88.812,88.833,88.806,88.833,194100002.0
2005-10-18 15:27:00,88.819,88.847,88.811,88.847,370600000.0
2005-10-18 15:28:00,88.847,88.847,88.824,88.826,197299997.0
2005-10-18 15:29:00,88.848,88.864,88.825,88.845,208999999.0
2005-10-18 15:30:00,88.872,88.873,88.854,88.854,183100000.0
2005-10-18 15:31:00,88.841,88.863,88.836,88.856,275299996.0
2005-10-18 15:32:00,88.835,88.855,88.83,88.853,197899998.0
2005-10-18 15:33:00,88.846,88.858,88.829,88.844,158999998.0
2005-10-18 15:34:00,88.849,88.849,88.818,88.826,266300005.0
2005-10-18 15:35:00,88.838,88.862,88.819,88.834,179800001.0
2005-10-18 15:36:00,88.828,88.853,88.828,88.845,206499997.0
2005-10-18 15:37:00,88.842,88.854,88.827,88.837,155100000.0
2005-10-18 15:38:00,88.852,88.861,88.828,88.845,328499997.0
2005-10-18 15:39:00,88.859,88.861,88.835,88.841,321700000.0
2005-10-18 15:40:00,88.855,88.888,88.853,88.868,270400001.0
2005-10-18 15:41:00,88.882,88.9,88.876,88.888,286200004.0
2005-10-18 15:42:00,88.884,88.9,88.871,88.873,375599993.0
2005-10-18 15:43:00,88.884,88.897,88.868,88.887,264299997.0
2005-10-18 15:44:00,88.853,88.878,88.841,88.878,205099999.0
2005-10-18 15:45:00,88.872,88.872,88.849,88.85,191900004.0
2005-10-18 15:46:00,88.863,88.873,88.845,88.855,199900004.0
2005-10-18 15:47:00,88.874,88.893,88.856,88.868,249099997.0
2005-10-18 15:48:00,88.891,88.895,88.875,88.878,218600000.0
2005-10-18 15:49:00,88.882,88.92,88.882,88.906,173500000.0
2005-10-18 15:50:00,88.883,88.901,88.881,88.896,91299998.0
2005-10-18 15:51:00,88.903,88.91,88.884,88.884,245999997.0
2005-10-18 15:52:00,88.91,88.924,88.891,88.919,306700000.0
2005-10-18 15:53:00,88.927,88.932,88.902,88.915,263700005.0
2005-10-18 15:54:00,88.896,88.916,88.874,88.906,250299998.0
2005-10-18 15:55:00,88.915,88.922,88.902,88.911,108199999.0
2005-10-18 15:56:00,88.917,88.917,88.876,88.887,140899999.0
2005-10-18 15:57:00,88.902,88.903,88.881,88.891,445400004.0
2005-10-18 15:58:00,88.89,88.908,88.88,88.904,298800001.0
2005-10-18 15:59:00,88.903,88.906,88.873,88.891,203300000.0
2005-10-18 16:00:00,88.91,88.94,88.91,88.93,112400000.0
2005-10-18 16:01:00,88.92,88.94,88.92,88.93,112400000.0
2005-10-18 16:02:00,88.899,88.911,88.884,88.893,112400000.0
2005-10-18 16:03:00,88.899,88.899,88.876,88.898,216800002.0
2005-10-18 16:04:00,88.89,88.894,88.855,88.855,338500003.0
2005-10-18 16:05:00,88.879,88.887,88.863,88.872,177399997.0
2005-10-18 16:06:00,88.886,88.896,88.866,88.889,201600003.0
2005-10-18 16:07:00,88.875,88.889,88.867,88.885,267600000.0
2005-10-18 16:08:00,88.882,88.893,88.875,88.893,130800000.0
2005-10-18 16:09:00,88.891,88.898,88.874,88.879,219500000.0
2005-10-18 16:10:00,88.904,88.927,88.882,88.915,341399998.0
2005-10-18 16:11:00,88.903,88.918,88.903,88.917,80499998.0
2005-10-18 16:12:00,88.912,88.918,88.895,88.905,116900000.0
2005-10-18 16:13:00,88.879,88.903,88.839,88.884,255200000.0
2005-10-18 16:14:00,88.905,88.906,88.886,88.89,153000000.0
2005-10-18 16:15:00,88.874,88.89,88.856,88.89,245699996.0
2005-10-18 16:16:00,88.898,88.898,88.868,88.868,259399999.0
2005-10-18 16:17:00,88.892,88.9,88.85,88.85,212700005.0
2005-10-18 16:18:00,88.891,88.908,88.886,88.898,200900003.0
2005-10-18 16:19:00,88.903,88.908,88.888,88.889,265599997.0
2005-10-18 16:20:00,88.897,88.903,88.877,88.889,279800000.0
2005-10-18 16:21:00,88.889,88.905,88.885,88.902,208900002.0
2005-10-18 16:22:00,88.905,88.914,88.893,88.9,314400006.0
2005-10-18 16:23:00,88.9,88.909,88.876,88.887,212700001.0
2005-10-18 16:24:00,88.904,88.919,88.898,88.909,294899998.0
2005-10-18 16:25:00,88.903,88.903,88.867,88.893,214899997.0
2005-10-18 16:26:00,88.889,88.906,88.869,88.891,162300002.0
2005-10-18 16:27:00,88.903,88.903,88.856,88.856,257200001.0
2005-10-18 16:28:00,88.873,88.879,88.854,88.861,215900001.0
2005-10-18 16:29:00,88.864,88.899,88.864,88.889,272699999.0
2005-10-18 16:30:00,88.906,88.914,88.883,88.914,198900001.0
2005-10-18 16:31:00,88.92,88.925,88.896,88.911,317399999.0
2005-10-18 16:32:00,88.911,88.911,88.887,88.887,50000000.0
2005-10-18 16:33:00,88.903,88.903,88.876,88.876,180799998.0
2005-10-18 16:34:00,88.868,88.896,88.868,88.891,209399997.0
2005-10-18 16:35:00,88.888,88.888,88.85,88.85,300000000.0
2005-10-18 16:36:00,88.849,88.864,88.821,88.852,362500001.0
2005-10-18 16:37:00,88.858,88.865,88.842,88.848,381700005.0
2005-10-18 16:38:00,88.855,88.862,88.832,88.832,225099998.0
2005-10-18 16:39:00,88.822,88.843,88.813,88.824,202900002.0
2005-10-18 16:40:00,88.836,88.836,88.812,88.812,168099999.0
2005-10-18 16:41:00,88.822,88.822,88.768,88.768,205999999.0
2005-10-18 16:42:00,88.767,88.81,88.767,88.802,265800000.0
2005-10-18 16:43:00,88.786,88.81,88.769,88.779,322299997.0
2005-10-18 16:44:00,88.785,88.8,88.778,88.8,136200000.0
2005-10-18 16:45:00,88.805,88.829,88.805,88.809,287499995.0
2005-10-18 16:46:00,88.83,88.866,88.83,88.866,152599998.0
2005-10-18 16:47:00,88.875,88.875,88.829,88.829,199600000.0
2005-10-18 16:48:00,88.824,88.846,88.817,88.836,230999998.0
2005-10-18 16:49:00,88.844,88.871,88.827,88.849,310200003.0
2005-10-18 16:50:00,88.857,88.859,88.838,88.838,168900000.0
2005-10-18 16:51:00,88.854,88.862,88.836,88.848,251300006.0
2005-10-18 16:52:00,88.823,88.855,88.823,88.841,268799996.0
2005-10-18 16:53:00,88.843,88.846,88.819,88.819,270100000.0
2005-10-18 16:54:00,88.811,88.846,88.811,88.838,181599999.0
2005-10-18 16:55:00,88.818,88.84,88.81,88.83,162099996.0
2005-10-18 16:56:00,88.821,88.832,88.801,88.823,213500000.0
2005-10-18 16:57:00,88.832,88.832,88.811,88.829,227799999.0
2005-10-18 16:58:00,88.832,88.834,88.805,88.81,280000000.0
2005-10-18 16:59:00,88.803,88.834,88.803,88.814,258299999.0
2005-10-18 17:00:00,88.792,88.837,88.792,88.837,181799997.0
2005-10-18 17:01:00,88.83,88.855,88.811,88.855,204699999.0
2005-10-18 17:02:00,88.862,88.87,88.846,88.858,150800000.0
2005-10-18 17:03:00,88.865,88.878,88.848,88.851,197400000.0
2005-10-18 17:04:00,88.863,88.878,88.857,88.859,132700000.0
2005-10-18 17:05:00,88.863,88.877,88.854,88.866,274500004.0
2005-10-18 17:06:00,88.851,88.876,88.847,88.853,244800000.0
2005-10-18 17:07:00,88.884,88.89,88.863,88.89,272099993.0
2005-10-18 17:08:00,88.893,88.893,88.878,88.882,64199999.0
2005-10-18 17:09:00,88.885,88.895,88.865,88.885,194800000.0
2005-10-18 17:10:00,88.879,88.902,88.879,88.899,174300002.0
2005-10-18 17:11:00,88.898,88.898,88.868,88.871,198800001.0
2005-10-18 17:12:00,88.897,88.911,88.887,88.911,67900001.0
2005-10-18 17:13:00,88.908,88.908,88.872,88.895,229999996.0
2005-10-18 17:14:00,88.892,88.917,88.887,88.917,350000002.0
2005-10-18 17:15:00,88.881,88.897,88.874,88.887,240499995.0
2005-10-18 17:16:00,88.885,88.893,88.866,88.88,205399999.0
2005-10-18 17:17:00,88.889,88.907,88.876,88.894,317900005.0
2005-10-18 17:18:00,88.913,88.925,88.897,88.912,272099993.0
2005-10-18 17:19:00,88.908,88.923,88.876,88.894,353299999.0
2005-10-18 17:20:00,88.871,88.889,88.862,88.875,167900000.0
2005-10-18 17:21:00,88.864,88.879,88.853,88.872,226499998.0
2005-10-18 17:22:00,88.878,88.878,88.849,88.849,146499999.0
2005-10-18 17:23:00,88.844,88.866,88.835,88.866,171300001.0
2005-10-18 17:24:00,88.861,88.874,88.848,88.86,216300000.0
2005-10-18 17:25:00,88.868,88.88,88.855,88.861,131200000.0
2005-10-18 17:26:00,88.858,88.873,88.841,88.856,187700001.0
2005-10-18 17:27:00,88.838,88.855,88.834,88.851,206200000.0
2005-10-18 17:28:00,88.839,88.853,88.826,88.838,231799995.0
2005-10-18 17:29:00,88.827,88.854,88.822,88.854,263800003.0
2005-10-18 17:30:00,88.829,88.858,88.829,88.853,219999999.0
2005-10-18 17:31:00,88.834,88.862,88.834,88.855,168900002.0
2005-10-18 17:32:00,88.862,88.865,88.826,88.849,329299996.0
2005-10-18 17:33:00,88.871,88.877,88.855,88.871,411800000.0
2005-10-18 17:34:00,88.884,88.892,88.87,88.87,218000005.0
2005-10-18 17:35:00,88.874,88.889,88.865,88.878,215400002.0
2005-10-18 17:36:00,88.882,88.889,88.866,88.866,209900000.0
2005-10-18 17:37:00,88.872,88.872,88.837,88.843,231600004.0
2005-10-18 17:38:00,88.848,88.872,88.84,88.84,206899997.0
2005-10-18 17:39:00,88.855,88.855,88.834,88.834,85999999.0
2005-10-18 17:40:00,88.822,88.857,88.822,88.857,206300002.0
2005-10-18 17:41:00,88.839,88.854,88.823,88.838,217000001.0
2005-10-18 17:42:00,88.845,88.845,88.826,88.83,220600000.0
2005-10-18 17:43:00,88.841,88.865,88.823,88.852,270899997.0
2005-10-18 17:44:00,88.844,88.865,88.816,88.825,275799999.0
2005-10-18 17:45:00,88.828,88.828,88.802,88.806,246600000.0
2005-10-18 17:46:00,88.804,88.829,88.804,88.825,205800002.0
2005-10-18 17:47:00,88.822,88.835,88.808,88.816,365400007.0
2005-10-18 17:48:00,88.832,88.849,88.818,88.826,185900001.0
2005-10-18 17:49:00,88.806,88.839,88.804,88.823,249100005.0
2005-10-18 17:50:00,88.807,88.835,88.801,88.835,417300000.0
2005-10-18 17:51:00,88.814,88.824,88.813,88.821,155499997.0
2005-10-18 17:52:00,88.818,88.838,88.815,88.838,271200002.0
2005-10-18 17:53:00,88.808,88.846,88.808,88.838,345999999.0
2005-10-18 17:54:00,88.845,88.849,88.825,88.834,301699996.0
2005-10-18 17:55:00,88.829,88.842,88.813,88.835,204699999.0
2005-10-18 17:56:00,88.828,88.839,88.821,88.834,172900001.0
2005-10-18 17:57:00,88.843,88.843,88.818,88.821,287699997.0
2005-10-18 17:58:00,88.837,88.841,88.815,88.815,153599999.0
2005-10-18 17:59:00,88.814,88.837,88.814,88.827,210700000.0
2005-10-18 18:00:00,88.803,88.82,88.798,88.81,119300000.0
2005-10-18 18:01:00,88.805,88.839,88.789,88.819,2007699992.0
2005-10-18 18:02:00,88.85,88.85,88.82,88.83,2078199993.0
2005-10-18 18:03:00,88.82,88.84,88.82,88.84,2078199993.0
2005-10-18 18:04:00,88.83,88.84,88.82,88.84,2078199993.0
2005-10-18 18:05:00,88.83,88.84,88.82,88.83,2078199993.0
2005-10-18 18:06:00,88.82,88.83,88.82,88.82,2078199993.0
2005-10-18 18:07:00,88.81,88.83,88.81,88.82,2078199993.0
2005-10-18 18:08:00,88.81,88.82,88.81,88.82,2078199993.0
2005-10-18 18:09:00,88.806,88.816,88.788,88.795,2078199993.0
2005-10-18 18:10:00,88.815,88.829,88.791,88.796,1765899991.0
2005-10-18 18:11:00,88.798,88.819,88.782,88.791,1042000008.0
2005-10-18 18:12:00,88.792,88.805,88.769,88.784,1233200004.0
2005-10-18 18:13:00,88.783,88.803,88.762,88.767,1907799994.0
2005-10-18 18:14:00,88.8,88.81,88.79,88.8,1010100009.0
2005-10-18 18:15:00,88.79,88.79,88.78,88.78,1010100009.0
2005-10-18 18:16:00,88.77,88.79,88.75,88.75,1010100009.0
2005-10-18 18:17:00,88.734,88.755,88.717,88.721,1010100009.0
2005-10-18 18:18:00,88.746,88.753,88.72,88.723,1173999995.0
2005-10-18 18:19:00,88.76,88.76,88.75,88.75,2039099990.0
2005-10-18 18:20:00,88.734,88.743,88.704,88.706,2039099990.0
2005-10-18 18:21:00,88.711,88.729,88.699,88.712,1909999989.0
2005-10-18 18:22:00,88.709,88.726,88.699,88.713,1397599990.0
2005-10-18 18:23:00,88.73,88.73,88.71,88.72,1955099992.0
2005-10-18 18:24:00,88.73,88.74,88.72,88.72,1955099992.0
2005-10-18 18:25:00,88.696,88.733,88.692,88.707,1955099992.0
2005-10-18 18:26:00,88.73,88.76,88.72,88.74,1507100001.0
2005-10-18 18:27:00,88.722,88.735,88.704,88.72,1507100001.0
2005-10-18 18:28:00,88.733,88.742,88.706,88.741,1741899996.0
2005-10-18 18:29:00,88.734,88.755,88.724,88.75,1118799999.0
2005-10-18 18:30:00,88.738,88.753,88.723,88.749,980399994.0
2005-10-18 18:31:00,88.725,88.75,88.72,88.739,1349899983.0
2005-10-18 18:32:00,88.733,88.739,88.713,88.714,1791400002.0
2005-10-18 18:33:00,88.75,88.75,88.74,88.74,1771699995.0
2005-10-18 18:34:00,88.728,88.764,88.727,88.747,1771699995.0
2005-10-18 18:35:00,88.743,88.761,88.714,88.731,1557300008.0
2005-10-18 18:36:00,88.734,88.746,88.715,88.715,1039499996.0
2005-10-18 18:37:00,88.717,88.735,88.695,88.706,1016000005.0
2005-10-18 18:38:00,88.727,88.738,88.697,88.715,1114499990.0
2005-10-18 18:39:00,88.716,88.74,88.708,88.724,1064900008.0
2005-10-18 18:40:00,88.72,88.753,88.717,88.734,1701599992.0
2005-10-18 18:41:00,88.72,88.75,88.72,88.735,891699996.0
2005-10-18 18:42:00,88.712,88.738,88.701,88.716,1255599996.0
2005-10-18 18:43:00,88.713,88.715,88.691,88.699,497599995.0
2005-10-18 18:44:00,88.715,88.726,88.691,88.691,969000004.0
2005-10-18 18:45:00,88.693,88.734,88.693,88.722,831800003.0
2005-10-18 18:46:00,88.716,88.748,88.716,88.743,788600003.0
2005-10-18 18:47:00,88.743,88.743,88.722,88.722,197400001.0
2005-10-18 18:48:00,88.72,88.74,88.711,88.74,444699999.0
2005-10-18 18:49:00,88.721,88.735,88.701,88.725,698499990.0
2005-10-18 18:50:00,88.72,88.732,88.701,88.701,908699999.0
2005-10-18 18:51:00,88.723,88.733,88.708,88.713,1187099987.0
2005-10-18 18:52:00,88.726,88.738,88.706,88.732,1386499997.0
2005-10-18 18:53:00,88.732,88.748,88.718,88.748,1502400000.0
2005-10-18 18:54:00,88.739,88.765,88.734,88.752,1417399993.0
2005-10-18 18:55:00,88.745,88.765,88.734,88.755,1934699985.0
2005-10-18 18:56:00,88.744,88.766,88.744,88.758,366699999.0
2005-10-18 18:57:00,88.749,88.774,88.749,88.765,452699995.0
2005-10-18 18:58:00,88.756,88.795,88.756,88.782,949999996.0
2005-10-18 18:59:00,88.774,88.792,88.758,88.79,1335099993.0
2005-10-18 19:00:00,88.787,88.811,88.784,88.802,299900001.0
2005-10-18 19:01:00,88.808,88.82,88.785,88.787,413999999.0
2005-10-18 19:02:00,88.808,88.841,88.808,88.835,192999998.0
2005-10-18 19:03:00,88.837,88.86,88.826,88.855,498099997.0
2005-10-18 19:04:00,88.865,88.921,88.855,88.898,474299995.0
2005-10-18 19:05:00,88.905,88.926,88.895,88.906,406899998.0
2005-10-18 19:06:00,88.905,88.911,88.873,88.873,973699995.0
2005-10-18 19:07:00,88.887,88.919,88.883,88.9,1670399993.0
2005-10-18 19:08:00,88.879,88.909,88.879,88.9,1766399993.0
2005-10-18 19:09:00,88.904,88.912,88.879,88.893,1045499996.0
2005-10-18 19:10:00,88.907,88.92,88.903,88.917,239900003.0
2005-10-18 19:11:00,88.919,88.94,88.907,88.923,441000000.0
2005-10-18 19:12:00,88.914,88.94,88.914,88.927,183599998.0
2005-10-18 19:13:00,88.915,88.934,88.903,88.92,488199998.0
2005-10-18 19:14:00,88.91,88.929,88.904,88.929,340899999.0
2005-10-18 19:15:00,88.912,88.925,88.89,88.912,1177900003.0
2005-10-18 19:16:00,88.888,88.908,88.884,88.903,425299997.0
2005-10-18 19:17:00,88.895,88.921,88.877,88.921,634799997.0
2005-10-18 19:18:00,88.912,88.912,88.882,88.882,622600002.0
2005-10-18 19:19:00,88.896,88.914,88.874,88.879,1099700003.0
2005-10-18 19:20:00,88.88,88.887,88.858,88.879,686099997.0
2005-10-18 19:21:00,88.868,88.886,88.851,88.882,798599999.0
2005-10-18 19:22:00,88.893,88.923,88.893,88.904,312899996.0
2005-10-18 19:23:00,88.924,88.937,88.903,88.911,1688099996.0
2005-10-18 19:24:00,88.923,88.949,88.923,88.943,654000004.0
2005-10-18 19:25:00,88.94,88.948,88.919,88.928,1148299995.0
2005-10-18 19:26:00,88.94,88.989,88.93,88.957,1910300005.0
2005-10-18 19:27:00,88.992,89.014,88.985,89.004,1416599999.0
2005-10-18 19:28:00,89.017,89.03,88.997,89.012,1191499995.0
2005-10-18 19:29:00,89.021,89.025,88.997,88.999,273200004.0
2005-10-18 19:30:00,89.015,89.016,88.987,89.005,1159500004.0
2005-10-18 19:31:00,88.985,89.01,88.964,89.0,538599994.0
2005-10-18 19:32:00,88.987,89.005,88.972,88.998,850299998.0
2005-10-18 19:33:00,88.997,89.011,88.984,88.996,637100001.0
2005-10-18 19:34:00,89.009,89.014,88.976,88.976,1305099999.0
2005-10-18 19:35:00,88.969,89.002,88.961,89.0,931799995.0
2005-10-18 19:36:00,88.989,89.011,88.982,89.011,556600008.0
2005-10-18 19:37:00,89.031,89.048,89.022,89.022,225499998.0
2005-10-18 19:38:00,89.043,89.058,89.021,89.03,759600004.0
2005-10-18 19:39:00,89.026,89.055,89.017,89.043,754099999.0
2005-10-18 19:40:00,89.039,89.046,89.007,89.007,691399998.0
2005-10-18 19:41:00,89.03,89.03,88.991,89.009,1112299986.0
2005-10-18 19:42:00,89.01,89.037,89.01,89.037,829899997.0
2005-10-18 19:43:00,89.009,89.03,89.005,89.03,466299996.0
2005-10-18 19:44:00,89.022,89.029,88.985,88.99,804100003.0
2005-10-18 19:45:00,88.971,89.001,88.971,89.0,414100000.0
2005-10-18 19:46:00,88.991,88.993,88.959,88.959,552000002.0
2005-10-18 19:47:00,88.977,88.981,88.954,88.969,322900002.0
2005-10-18 19:48:00,88.978,88.99,88.962,88.972,1234899995.0
2005-10-18 19:49:00,88.976,88.988,88.961,88.97,740200001.0
2005-10-18 19:50:00,88.986,89.002,88.97,88.97,587999998.0
2005-10-18 19:51:00,88.975,89.005,88.971,88.987,675000000.0
2005-10-18 19:52:00,88.969,89.003,88.969,88.993,379799999.0
2005-10-18 19:53:00,88.983,88.986,88.954,88.968,632799997.0
2005-10-18 19:54:00,88.96,88.985,88.951,88.983,853599992.0
2005-10-18 19:55:00,88.971,88.991,88.967,88.98,325599999.0
2005-10-18 19:56:00,88.983,88.993,88.972,88.978,656699992.0
2005-10-18 19:57:00,88.974,88.998,88.959,88.998,813700000.0
2005-10-18 19:58:00,88.982,89.006,88.979,89.002,911699989.0
2005-10-18 19:59:00,89.003,89.016,88.986,88.986,702600005.0
2005-10-18 20:00:00,89.003,89.003,88.982,88.982,471000001.0
2005-10-18 20:01:00,88.997,88.997,88.965,88.97,544100000.0
2005-10-18 20:02:00,88.973,88.999,88.971,88.985,520299996.0
2005-10-18 20:03:00,88.974,88.998,88.968,88.984,479699989.0
2005-10-18 20:04:00,88.972,88.988,88.964,88.988,547299993.0
2005-10-18 20:05:00,88.992,89.003,88.978,88.982,481600000.0
2005-10-18 20:06:00,88.966,88.995,88.935,88.953,671399992.0
2005-10-18 20:07:00,88.961,88.979,88.949,88.967,475299995.0
2005-10-18 20:08:00,88.954,88.967,88.934,88.967,589900004.0
2005-10-18 20:09:00,88.964,88.966,88.94,88.944,473199998.0
2005-10-18 20:10:00,88.955,88.955,88.926,88.929,564600001.0
2005-10-18 20:11:00,88.947,88.965,88.92,88.939,1460499999.0
2005-10-18 20:12:00,88.937,88.973,88.937,88.956,1685300003.0
2005-10-18 20:13:00,88.961,88.978,88.953,88.957,825899992.0
2005-10-18 20:14:00,88.947,88.969,88.925,88.957,538200004.0
2005-10-18 20:15:00,88.943,88.966,88.937,88.962,1109500004.0
2005-10-18 20:16:00,88.971,88.987,88.948,88.948,1398900001.0
2005-10-18 20:17:00,88.944,88.973,88.944,88.965,193800001.0
2005-10-18 20:18:00,88.954,88.967,88.936,88.947,210899997.0
2005-10-18 20:19:00,88.931,88.957,88.92,88.957,1695400002.0
2005-10-18 20:20:00,88.962,88.976,88.945,88.946,1501999980.0
2005-10-18 20:21:00,88.965,88.976,88.95,88.958,385699998.0
2005-10-18 20:22:00,88.96,88.976,88.942,88.952,853599994.0
2005-10-18 20:23:00,88.97,88.975,88.945,88.953,922300003.0
2005-10-18 20:24:00,88.967,88.973,88.947,88.959,407299999.0
2005-10-18 20:25:00,88.971,88.982,88.943,88.943,673899997.0
2005-10-18 20:26:00,88.965,88.976,88.951,88.953,394899996.0
2005-10-18 20:27:00,88.958,88.972,88.946,88.954,1226199992.0
2005-10-18 20:28:00,88.96,88.97,88.95,88.96,1743199985.0
2005-10-18 20:29:00,88.95,88.96,88.95,88.95,1743199985.0
2005-10-18 20:30:00,88.94,88.96,88.94,88.95,1743199985.0
2005-10-18 20:31:00,88.929,88.948,88.912,88.948,1743199985.0
2005-10-18 20:32:00,88.95,88.96,88.95,88.96,481599997.0
2005-10-18 20:33:00,88.947,88.947,88.906,88.93,481599997.0
2005-10-18 20:34:00,88.943,88.954,88.922,88.928,438000006.0
2005-10-18 20:35:00,88.946,88.97,88.933,88.94,771000004.0
2005-10-18 20:36:00,88.959,88.96,88.933,88.934,666199995.0
2005-10-18 20:37:00,88.936,88.945,88.911,88.917,595000002.0
2005-10-18 20:38:00,88.936,88.949,88.912,88.928,1526599991.0
2005-10-18 20:39:00,88.953,88.963,88.935,88.94,1071399992.0
2005-10-18 20:40:00,88.94,88.964,88.933,88.959,1859499998.0
2005-10-18 20:41:00,88.953,88.965,88.933,88.944,1049799997.0
2005-10-18 20:42:00,88.954,88.96,88.923,88.926,1050899990.0
2005-10-18 20:43:00,88.957,88.99,88.945,88.964,718599999.0
2005-10-18 20:44:00,89.0,89.002,88.972,88.995,1421099999.0
2005-10-18 20:45:00,88.992,88.996,88.97,88.97,1320799998.0
2005-10-18 20:46:00,88.992,88.994,88.963,88.963,887899992.0
2005-10-18 20:47:00,88.963,89.003,88.961,88.981,1303199998.0
2005-10-18 20:48:00,88.982,88.988,88.963,88.969,1051100011.0
2005-10-18 20:49:00,88.988,88.988,88.959,88.975,842400005.0
2005-10-18 20:50:00,88.967,88.995,88.962,88.98,1119899996.0
2005-10-18 20:51:00,88.982,88.988,88.965,88.97,643500000.0
2005-10-18 20:52:00,88.973,88.995,88.966,88.988,520899999.0
2005-10-18 20:53:00,88.985,88.99,88.949,88.955,1573699986.0
2005-10-18 20:54:00,88.953,88.984,88.937,88.97,366499998.0
2005-10-18 20:55:00,88.983,88.998,88.961,88.983,1210700001.0
2005-10-18 20:56:00,88.99,88.996,88.961,88.978,1076800002.0
2005-10-18 20:57:00,88.987,89.003,88.974,88.979,1704899994.0
2005-10-18 20:58:00,89.01,89.01,88.99,88.99,1914699991.0
2005-10-18 20:59:00,88.972,88.974,88.918,88.949,1914699991.0
2005-10-18 21:00:00,88.965,88.986,88.947,88.958,2081399993.0
2005-10-18 21:01:00,88.98,88.99,88.98,88.99,712399992.0
2005-10-18 21:02:00,88.954,88.977,88.951,88.973,712399992.0
2005-10-18 21:03:00,88.953,88.968,88.94,88.955,555300000.0
2005-10-18 21:04:00,88.957,88.962,88.94,88.943,368100001.0
2005-10-18 21:05:00,88.931,88.962,88.931,88.953,282399998.0
2005-10-18 21:06:00,88.945,88.957,88.932,88.94,477699999.0
2005-10-18 21:07:00,88.94,88.969,88.94,88.959,561400000.0
2005-10-18 21:08:00,88.942,88.975,88.938,88.958,676199997.0
2005-10-18 21:09:00,88.945,88.965,88.939,88.955,444000000.0
2005-10-18 21:10:00,88.957,88.961,88.938,88.944,457099998.0
2005-10-18 21:11:00,88.941,88.966,88.939,88.955,466999996.0
2005-10-18 21:12:00,88.95,88.96,88.93,88.96,427500002.0
2005-10-18 21:13:00,88.94,88.96,88.933,88.952,1002399992.0
2005-10-18 21:14:00,88.95,88.965,88.936,88.96,1162400004.0
2005-10-18 21:15:00,88.96,88.963,88.938,88.94,1075699998.0
2005-10-18 21:16:00,88.94,88.965,88.936,88.955,748599996.0
2005-10-18 21:17:00,88.946,88.959,88.924,88.945,1238499999.0
2005-10-18 21:18:00,88.946,88.953,88.92,88.935,805499993.0
2005-10-18 21:19:00,88.937,88.97,88.937,88.965,1059800000.0
2005-10-18 21:20:00,88.952,88.962,88.924,88.953,1694399990.0
2005-10-18 21:21:00,88.957,88.957,88.924,88.931,1819099995.0
2005-10-18 21:22:00,88.944,88.963,88.925,88.934,1682300002.0
2005-10-18 21:23:00,88.951,88.959,88.922,88.947,993500007.0
2005-10-18 21:24:00,88.949,88.969,88.937,88.952,652799998.0
2005-10-18 21:25:00,88.945,88.952,88.922,88.922,1310999998.0
2005-10-18 21:26:00,88.925,88.952,88.925,88.942,446199999.0
2005-10-18 21:27:00,88.945,88.953,88.93,88.935,544399995.0
2005-10-18 21:28:00,88.945,88.958,88.934,88.958,318200001.0
2005-10-18 21:29:00,88.969,88.97,88.947,88.95,547899998.0
2005-10-18 21:30:00,88.941,88.957,88.913,88.943,400100003.0
2005-10-18 21:31:00,88.921,88.955,88.921,88.955,293600002.0
2005-10-18 21:32:00,88.954,88.962,88.926,88.933,1324800001.0
2005-10-18 21:33:00,88.937,88.946,88.924,88.924,214399999.0
2005-10-18 21:34:00,88.94,88.947,88.911,88.911,405900001.0
2005-10-18 21:35:00,88.935,88.958,88.926,88.945,275999997.0
2005-10-18 21:36:00,88.929,88.96,88.929,88.957,239299997.0
2005-10-18 21:37:00,88.927,88.977,88.927,88.977,526099998.0
2005-10-18 21:38:00,88.975,88.98,88.955,88.955,490099998.0
2005-10-18 21:39:00,88.964,88.98,88.942,88.969,232099996.0
2005-10-18 21:40:00,88.968,88.992,88.957,88.97,434800000.0
2005-10-18 21:41:00,88.95,88.979,88.942,88.963,437299996.0
2005-10-18 21:42:00,88.956,88.973,88.935,88.952,545899995.0
2005-10-18 21:43:00,88.963,88.978,88.951,88.952,640600001.0
2005-10-18 21:44:00,88.968,88.985,88.948,88.969,1355300001.0
2005-10-18 21:45:00,88.958,88.98,88.944,88.952,927600000.0
2005-10-18 21:46:00,88.966,89.0,88.966,88.988,530799998.0
2005-10-18 21:47:00,88.996,89.002,88.979,88.986,749600003.0
2005-10-18 21:48:00,88.989,89.004,88.976,88.988,319000001.0
2005-10-18 21:49:00,88.978,88.995,88.963,88.983,792399995.0
2005-10-18 21:50:00,88.97,88.99,88.97,88.99,203599998.0
2005-10-18 21:51:00,88.983,88.999,88.971,88.971,409699998.0
2005-10-18 21:52:00,88.985,89.002,88.965,88.973,523699999.0
2005-10-18 21:53:00,88.995,89.006,88.983,88.983,367000001.0
2005-10-18 21:54:00,89.003,89.003,88.983,88.983,140799999.0
2005-10-18 21:55:00,88.981,89.002,88.973,88.993,189199998.0
2005-10-18 21:56:00,88.998,89.007,88.983,88.988,556499997.0
2005-10-18 21:57:00,88.981,88.993,88.973,88.988,166100001.0
2005-10-18 21:58:00,88.99,88.995,88.98,88.988,125699996.0
2005-10-18 21:59:00,88.998,89.008,88.974,88.974,624499998.0
2005-10-18 22:00:00,88.971,88.996,88.955,88.983,705099996.0
2005-10-18 22:01:00,88.983,88.997,88.964,88.984,923099997.0
2005-10-18 22:02:00,88.98,89.011,88.979,89.005,1465600006.0
2005-10-18 22:03:00,88.983,89.013,88.983,89.006,346300001.0
2005-10-18 22:04:00,89.002,89.012,88.974,89.002,753699998.0
2005-10-18 22:05:00,89.003,89.005,88.975,88.988,262400002.0
2005-10-18 22:06:00,89.006,89.015,88.991,88.993,149199998.0
2005-10-18 22:07:00,89.023,89.024,89.004,89.004,135300000.0
2005-10-18 22:08:00,89.023,89.023,88.993,89.015,249999999.0
2005-10-18 22:09:00,89.022,89.022,88.992,88.992,322700002.0
2005-10-18 22:10:00,88.996,89.024,88.976,88.999,241500001.0
2005-10-18 22:11:00,89.006,89.026,88.995,89.002,397500003.0
2005-10-18 22:12:00,89.017,89.027,88.988,89.001,369100003.0
2005-10-18 22:13:00,88.996,89.012,88.979,89.01,513999994.0
2005-10-18 22:14:00,89.013,89.013,88.992,88.997,202100004.0
2005-10-18 22:15:00,88.998,89.016,88.993,89.013,587100001.0
2005-10-18 22:16:00,89.011,89.012,88.985,88.985,403899999.0
2005-10-18 22:17:00,88.991,89.02,88.991,89.02,112600003.0
2005-10-18 22:18:00,89.004,89.026,88.998,89.013,206999993.0
2005-10-18 22:19:00,89.021,89.027,89.0,89.0,156399997.0
2005-10-18 22:20:00,88.997,89.023,88.994,89.016,224099999.0
2005-10-18 22:21:00,89.001,89.021,89.0,89.012,130700002.0
2005-10-18 22:22:00,89.007,89.02,88.996,89.013,371600000.0
2005-10-18 22:23:00,89.012,89.012,88.984,88.988,220799997.0
2005-10-18 22:24:00,89.004,89.021,88.989,88.991,232200000.0
2005-10-18 22:25:00,89.001,89.027,89.001,89.027,243099998.0
2005-10-18 22:26:00,89.01,89.012,88.991,88.993,58499998.0
2005-10-18 22:27:00,89.01,89.029,89.001,89.018,855400001.0
2005-10-18 22:28:00,89.007,89.023,88.999,89.023,242199999.0
2005-10-18 22:29:00,89.013,89.018,88.972,88.972,349999997.0
2005-10-18 22:30:00,89.008,89.03,89.001,89.03,529199997.0
2005-10-18 22:31:00,89.01,89.025,89.006,89.025,89100002.0
2005-10-18 22:32:00,89.02,89.03,89.004,89.005,151999997.0
2005-10-18 22:33:00,89.009,89.024,88.994,89.011,515400006.0
2005-10-18 22:34:00,89.011,89.013,88.988,88.993,558900009.0
2005-10-18 22:35:00,89.008,89.02,89.0,89.015,361899997.0
2005-10-18 22:36:00,89.024,89.033,89.005,89.005,396699999.0
2005-10-18 22:37:00,88.999,89.015,88.993,89.015,126499999.0
2005-10-18 22:38:00,89.004,89.023,89.004,89.022,200500002.0
2005-10-18 22:39:00,89.006,89.024,88.998,89.016,222800002.0
2005-10-18 22:40:00,89.017,89.023,89.002,89.005,357000001.0
2005-10-18 22:41:00,89.013,89.033,89.013,89.033,323599994.0
2005-10-18 22:42:00,89.021,89.037,89.005,89.023,161200001.0
2005-10-18 22:43:00,89.023,89.032,88.995,89.006,895900006.0
2005-10-18 22:44:00,89.023,89.025,88.997,88.999,412199997.0
2005-10-18 22:45:00,89.025,89.033,88.986,88.999,456999999.0
2005-10-18 22:46:00,89.016,89.023,88.993,89.005,450600002.0
2005-10-18 22:47:00,89.024,89.027,88.999,89.004,272799997.0
2005-10-18 22:48:00,88.997,89.019,88.975,89.003,537399998.0
2005-10-18 22:49:00,88.988,89.024,88.986,89.01,438499999.0
2005-10-18 22:50:00,89.003,89.015,88.99,89.01,190599997.0
2005-10-18 22:51:00,89.015,89.038,88.999,89.017,724500011.0
2005-10-18 22:52:00,89.04,89.058,89.039,89.054,260100001.0
2005-10-18 22:53:00,89.053,89.074,89.003,89.052,450600004.0
2005-10-18 22:54:00,89.03,89.058,89.03,89.055,294399996.0
2005-10-18 22:55:00,89.038,89.054,89.028,89.051,509699994.0
2005-10-18 22:56:00,89.028,89.052,89.027,89.049,191900002.0
2005-10-18 22:57:00,89.035,89.052,89.01,89.04,181600002.0
2005-10-18 22:58:00,89.029,89.051,89.029,89.051,74700001.0
2005-10-18 22:59:00,89.033,89.061,88.999,89.051,262599996.0
2005-10-18 23:00:00,89.1,89.1,89.043,89.061,175499995.0
2005-10-18 23:01:00,89.061,89.104,89.045,89.076,188999999.0
2005-10-18 23:02:00,89.114,89.114,89.06,89.067,218999998.0
2005-10-18 23:03:00,89.085,89.086,89.049,89.069,248000001.0
2005-10-18 23:04:00,89.067,89.094,89.05,89.084,222599998.0
2005-10-18 23:05:00,89.087,89.093,89.049,89.049,390300001.0
2005-10-18 23:06:00,89.082,89.099,89.062,89.085,372900001.0
2005-10-18 23:07:00,89.084,89.104,89.058,89.09,265400005.0
2005-10-18 23:08:00,89.096,89.118,89.078,89.097,325500001.0
2005-10-18 23:09:00,89.088,89.115,89.063,89.115,196099998.0
2005-10-18 23:10:00,89.085,89.106,89.066,89.08,346800001.0
2005-10-18 23:11:00,89.089,89.101,89.072,89.072,193099999.0
2005-10-18 23:12:00,89.106,89.127,89.084,89.111,246500000.0
2005-10-18 23:13:00,89.1,89.118,89.084,89.093,217099999.0
2005-10-18 23:14:00,89.122,89.127,89.094,89.094,258200000.0
2005-10-18 23:15:00,89.077,89.129,89.076,89.11,219900000.0
2005-10-18 23:16:00,89.072,89.143,89.072,89.128,242699998.0
2005-10-18 23:17:00,89.09,89.122,89.087,89.11,394200001.0
2005-10-18 23:18:00,89.099,89.125,89.079,89.083,224399996.0
2005-10-18 23:19:00,89.115,89.12,89.084,89.089,306499996.0
2005-10-18 23:20:00,89.072,89.125,89.068,89.125,246000002.0
2005-10-18 23:21:00,89.081,89.133,89.08,89.133,313900008.0
2005-10-18 23:22:00,89.091,89.118,89.083,89.097,240199998.0
2005-10-18 23:23:00,89.072,89.107,89.058,89.085,194800001.0
2005-10-18 23:24:00,89.097,89.102,89.08,89.081,244200001.0
2005-10-18 23:25:00,89.087,89.127,89.087,89.114,265999997.0
2005-10-18 23:26:00,89.113,89.13,89.098,89.121,157600000.0
2005-10-18 23:27:00,89.124,89.124,89.106,89.112,216999996.0
2005-10-18 23:28:00,89.12,89.12,89.085,89.085,206000001.0
2005-10-18 23:29:00,89.084,89.097,89.063,89.092,303199998.0
2005-10-18 23:30:00,89.088,89.1,89.079,89.095,198000001.0
2005-10-18 23:31:00,89.08,89.1,89.08,89.1,131199999.0
2005-10-18 23:32:00,89.077,89.102,89.074,89.102,300000003.0
2005-10-18 23:33:00,89.098,89.108,89.078,89.095,159199998.0
2005-10-18 23:34:00,89.097,89.11,89.079,89.108,377400001.0
2005-10-18 23:35:00,89.112,89.121,89.074,89.093,189999999.0
2005-10-18 23:36:00,89.107,89.121,89.104,89.118,126700000.0
2005-10-18 23:37:00,89.118,89.129,89.11,89.123,312900002.0
2005-10-18 23:38:00,89.095,89.112,89.082,89.112,238600000.0
2005-10-18 23:39:00,89.125,89.125,89.1,89.1,234099999.0
2005-10-18 23:40:00,89.103,89.129,89.102,89.116,198200001.0
2005-10-18 23:41:00,89.1,89.125,89.098,89.118,247999998.0
2005-10-18 23:42:00,89.075,89.096,89.063,89.081,256800001.0
2005-10-18 23:43:00,89.086,89.098,89.072,89.086,174900004.0
2005-10-18 23:44:00,89.067,89.1,89.06,89.1,362900002.0
2005-10-18 23:45:00,89.093,89.093,89.071,89.071,62700000.0
2005-10-18 23:46:00,89.077,89.094,89.077,89.094,93000002.0
2005-10-18 23:47:00,89.083,89.095,89.067,89.075,272299999.0
2005-10-18 23:48:00,89.07,89.089,89.067,89.083,295799998.0
2005-10-18 23:49:00,89.071,89.083,89.06,89.067,177500001.0
2005-10-18 23:50:00,89.06,89.09,89.06,89.09,154700000.0
2005-10-18 23:51:00,89.089,89.101,89.078,89.083,148299997.0
2005-10-18 23:52:00,89.085,89.109,89.085,89.102,179999997.0
2005-10-18 23:53:00,89.095,89.096,89.072,89.082,219199998.0
2005-10-18 23:54:00,89.092,89.093,89.069,89.079,204500000.0
2005-10-18 23:55:00,89.085,89.092,89.068,89.071,61999999.0
2005-10-18 23:56:00,89.083,89.098,89.072,89.087,276000005.0
2005-10-18 23:57:00,89.085,89.09,89.07,89.079,115800000.0
2005-10-18 23:58:00,89.071,89.09,89.068,89.085,207300002.0
2005-10-18 23:59:00,89.067,89.085,89.065,89.083,164599998.0
2005-10-19 00:00:00,89.086,89.09,89.065,89.07,229799999.0
2005-10-19 00:01:00,89.052,89.09,89.035,89.048,204100000.0
2005-10-19 00:02:00,89.039,89.081,89.039,89.074,375200004.0
2005-10-19 00:03:00,89.047,89.081,89.04,89.081,193499997.0
2005-10-19 00:04:00,89.074,89.096,89.07,89.084,207700000.0
2005-10-19 00:05:00,89.063,89.078,89.042,89.077,216499999.0
2005-10-19 00:06:00,89.072,89.078,89.043,89.064,233500004.0
2005-10-19 00:07:00,89.062,89.091,89.062,89.091,185800001.0
2005-10-19 00:08:00,89.067,89.085,89.065,89.085,189900001.0
2005-10-19 00:09:00,89.087,89.095,89.047,89.047,277099996.0
2005-10-19 00:10:00,89.071,89.089,89.071,89.089,30900000.0
2005-10-19 00:11:00,89.064,89.094,89.042,89.094,115700000.0
2005-10-19 00:12:00,89.063,89.104,89.053,89.071,316500003.0
2005-10-19 00:13:00,89.085,89.089,89.062,89.062,221099999.0
2005-10-19 00:14:00,89.102,89.102,89.064,89.075,139100000.0
2005-10-19 00:15:00,89.076,89.08,89.054,89.07,409399996.0
2005-10-19 00:16:00,89.056,89.08,89.034,89.064,197199999.0
2005-10-19 00:17:00,89.088,89.098,89.067,89.085,147499998.0
2005-10-19 00:18:00,89.071,89.071,89.051,89.053,46799999.0
2005-10-19 00:19:00,89.055,89.067,89.042,89.067,73100000.0
2005-10-19 00:20:00,89.044,89.06,89.037,89.052,245000002.0
2005-10-19 00:21:00,89.044,89.064,89.038,89.039,193000000.0
2005-10-19 00:22:00,89.055,89.072,89.042,89.063,166200001.0
2005-10-19 00:23:00,89.056,89.085,89.056,89.082,171400001.0
2005-10-19 00:24:00,89.086,89.086,89.051,89.057,258800004.0
2005-10-19 00:25:00,89.073,89.087,89.06,89.087,127599998.0
2005-10-19 00:26:00,89.073,89.087,89.057,89.074,155400002.0
2005-10-19 00:27:00,89.028,89.076,89.028,89.066,142100000.0
2005-10-19 00:28:00,89.048,89.072,89.039,89.039,238200002.0
2005-10-19 00:29:00,89.066,89.079,89.051,89.078,213600003.0
2005-10-19 00:30:00,89.079,89.082,89.057,89.07,113100002.0
2005-10-19 00:31:00,89.075,89.08,89.06,89.068,109999999.0
2005-10-19 00:32:00,89.055,89.081,89.042,89.075,243600001.0
2005-10-19 00:33:00,89.083,89.086,89.059,89.07,333099995.0
2005-10-19 00:34:00,89.054,89.075,89.032,89.06,94299997.0
2005-10-19 00:35:00,89.05,89.087,89.05,89.087,221800002.0
2005-10-19 00:36:00,89.074,89.087,89.054,89.08,316399992.0
2005-10-19 00:37:00,89.073,89.078,89.049,89.053,316399998.0
2005-10-19 00:38:00,89.064,89.082,89.045,89.06,251500002.0
2005-10-19 00:39:00,89.058,89.077,89.055,89.061,284399997.0
2005-10-19 00:40:00,89.073,89.088,89.064,89.085,312999999.0
2005-10-19 00:41:00,89.068,89.095,89.068,89.095,198700002.0
2005-10-19 00:42:00,89.08,89.104,89.074,89.086,164300001.0
2005-10-19 00:43:00,89.103,89.103,89.081,89.096,271400003.0
2005-10-19 00:44:00,89.087,89.111,89.086,89.107,145000000.0
2005-10-19 00:45:00,89.095,89.11,89.081,89.104,143999999.0
2005-10-19 00:46:00,89.083,89.105,89.077,89.105,152500002.0
2005-10-19 00:47:00,89.1,89.122,89.09,89.109,275500000.0
2005-10-19 00:48:00,89.115,89.121,89.092,89.092,240400000.0
2005-10-19 00:49:00,89.111,89.132,89.1,89.115,236199996.0
2005-10-19 00:50:00,89.096,89.108,89.086,89.102,166799999.0
2005-10-19 00:51:00,89.078,89.104,89.075,89.104,223299998.0
2005-10-19 00:52:00,89.1,89.1,89.074,89.08,255700000.0
2005-10-19 00:53:00,89.088,89.105,89.077,89.093,206500000.0
2005-10-19 00:54:00,89.094,89.103,89.074,89.079,303799994.0
2005-10-19 00:55:00,89.074,89.094,89.066,89.094,134699999.0
2005-10-19 00:56:00,89.058,89.094,89.058,89.081,267500002.0
2005-10-19 00:57:00,89.063,89.076,89.045,89.064,181800001.0
2005-10-19 00:58:00,89.046,89.06,89.033,89.053,320500000.0
2005-10-19 00:59:00,89.057,89.057,89.029,89.039,237599997.0
2005-10-19 01:00:00,89.017,89.06,89.017,89.047,216400000.0
2005-10-19 01:01:00,89.026,89.047,89.024,89.043,213299999.0
2005-10-19 01:02:00,89.033,89.048,89.012,89.04,171699999.0
2005-10-19 01:03:00,89.017,89.041,89.017,89.04,210400001.0
2005-10-19 01:04:00,89.02,89.039,89.011,89.027,105600000.0
2005-10-19 01:05:00,89.01,89.034,89.006,89.021,221699996.0
2005-10-19 01:06:00,89.032,89.036,89.007,89.008,319300001.0
2005-10-19 01:07:00,89.002,89.02,88.986,89.003,165700000.0
2005-10-19 01:08:00,89.011,89.018,88.995,89.005,92599999.0
2005-10-19 01:09:00,89.014,89.014,88.995,89.001,208400001.0
2005-10-19 01:10:00,89.008,89.008,88.988,88.988,141799997.0
2005-10-19 01:11:00,89.012,89.017,88.993,89.002,259100000.0
2005-10-19 01:12:00,88.994,89.011,88.98,88.984,284600000.0
2005-10-19 01:13:00,88.968,88.997,88.967,88.994,124799999.0
2005-10-19 01:14:00,88.968,89.004,88.968,88.988,202900001.0
2005-10-19 01:15:00,88.985,89.009,88.978,89.001,242100001.0
2005-10-19 01:16:00,89.002,89.029,88.993,89.019,205699999.0
2005-10-19 01:17:00,89.022,89.028,88.999,88.999,221899997.0
2005-10-19 01:18:00,88.995,89.018,88.995,89.005,182000003.0
2005-10-19 01:19:00,89.003,89.025,89.003,89.017,140600000.0
2005-10-19 01:20:00,89.02,89.028,88.997,88.998,177800001.0
2005-10-19 01:21:00,89.01,89.033,89.005,89.022,284999995.0
2005-10-19 01:22:00,89.028,89.028,89.0,89.015,222299999.0
2005-10-19 01:23:00,89.035,89.038,89.012,89.024,261300000.0
2005-10-19 01:24:00,89.022,89.022,88.997,88.997,203900003.0
2005-10-19 01:25:00,89.012,89.036,89.01,89.012,182200001.0
2005-10-19 01:26:00,89.025,89.025,88.998,89.004,282099999.0
2005-10-19 01:27:00,89.01,89.03,89.009,89.03,166599998.0
2005-10-19 01:28:00,89.021,89.023,88.995,88.998,130200000.0
2005-10-19 01:29:00,88.979,89.013,88.979,89.01,207099998.0
2005-10-19 01:30:00,89.026,89.027,89.0,89.0,233500001.0
2005-10-19 01:31:00,89.017,89.025,88.995,89.012,257799998.0
2005-10-19 01:32:00,89.003,89.023,89.002,89.021,207200000.0
2005-10-19 01:33:00,89.01,89.02,88.987,89.008,243500000.0
2005-10-19 01:34:00,89.007,89.017,88.989,88.992,251399998.0
2005-10-19 01:35:00,88.988,89.015,88.982,89.015,212600001.0
2005-10-19 01:36:00,89.005,89.017,88.994,89.015,173500001.0
2005-10-19 01:37:00,89.028,89.036,89.009,89.023,295999998.0
2005-10-19 01:38:00,89.032,89.041,89.0,89.022,254600001.0
2005-10-19 01:39:00,89.015,89.028,89.001,89.015,186500001.0
2005-10-19 01:40:00,89.022,89.023,88.978,88.978,161699998.0
2005-10-19 01:41:00,88.97,89.04,88.97,89.026,223499999.0
2005-10-19 01:42:00,89.022,89.022,88.99,88.99,72099999.0
2005-10-19 01:43:00,89.014,89.023,88.999,89.0,229700001.0
2005-10-19 01:44:00,89.012,89.024,88.99,89.005,165300001.0
2005-10-19 01:45:00,89.017,89.017,88.987,89.007,115799999.0
2005-10-19 01:46:00,89.013,89.021,88.995,89.004,75500000.0
2005-10-19 01:47:00,88.982,89.0,88.968,88.979,263000004.0
2005-10-19 01:48:00,88.974,88.974,88.931,88.956,310799999.0
2005-10-19 01:49:00,88.953,88.964,88.932,88.939,319699999.0
2005-10-19 01:50:00,88.947,88.957,88.927,88.931,332599998.0
2005-10-19 01:51:00,88.938,88.956,88.934,88.934,234699997.0
2005-10-19 01:52:00,88.941,88.947,88.922,88.929,226000000.0
2005-10-19 01:53:00,88.924,88.943,88.911,88.93,189199997.0
2005-10-19 01:54:00,88.933,88.936,88.909,88.915,251599999.0
2005-10-19 01:55:00,88.921,88.935,88.909,88.922,141499999.0
2005-10-19 01:56:00,88.918,88.924,88.896,88.917,199299998.0
2005-10-19 01:57:00,88.918,88.938,88.907,88.913,370299995.0
2005-10-19 01:58:00,88.924,88.955,88.92,88.945,389700002.0
2005-10-19 01:59:00,88.925,88.938,88.911,88.932,349999992.0
2005-10-19 02:00:00,88.934,88.934,88.912,88.912,188199998.0
2005-10-19 02:01:00,88.929,88.929,88.894,88.904,268200001.0
2005-10-19 02:02:00,88.924,88.945,88.917,88.931,136300001.0
2005-10-19 02:03:00,88.918,88.942,88.913,88.929,305700003.0
2005-10-19 02:04:00,88.946,88.964,88.932,88.937,147400000.0
2005-10-19 02:05:00,88.938,88.951,88.927,88.938,327700001.0
2005-10-19 02:06:00,88.929,88.957,88.929,88.952,125099999.0
2005-10-19 02:07:00,88.954,88.955,88.926,88.932,187199997.0
2005-10-19 02:08:00,88.944,88.951,88.928,88.933,278299998.0
2005-10-19 02:09:00,88.941,88.941,88.913,88.913,406099997.0
2005-10-19 02:10:00,88.922,88.923,88.9,88.907,66400000.0
2005-10-19 02:11:00,88.919,88.919,88.883,88.883,203000003.0
2005-10-19 02:12:00,88.888,88.912,88.888,88.912,147599997.0
2005-10-19 02:13:00,88.914,88.914,88.892,88.898,258500000.0
2005-10-19 02:14:00,88.907,88.925,88.904,88.923,315100002.0
2005-10-19 02:15:00,88.913,88.94,88.91,88.927,302899997.0
2005-10-19 02:16:00,88.899,88.932,88.899,88.92,275800000.0
2005-10-19 02:17:00,88.926,88.943,88.914,88.92,225100002.0
2005-10-19 02:18:00,88.924,88.924,88.911,88.916,81099999.0
2005-10-19 02:19:00,88.892,88.931,88.889,88.907,171999998.0
2005-10-19 02:20:00,88.91,88.926,88.91,88.923,193600000.0
2005-10-19 02:21:00,88.898,88.915,88.894,88.907,200500000.0
2005-10-19 02:22:00,88.898,88.922,88.895,88.908,270500003.0
2005-10-19 02:23:00,88.923,88.926,88.899,88.911,264100004.0
2005-10-19 02:24:00,88.921,88.932,88.904,88.904,267199996.0
2005-10-19 02:25:00,88.918,88.924,88.894,88.9,286800001.0
2005-10-19 02:26:00,88.929,88.929,88.9,88.9,99999998.0
2005-10-19 02:27:00,88.932,88.935,88.913,88.913,284099998.0
2005-10-19 02:28:00,88.925,88.925,88.899,88.917,185599996.0
2005-10-19 02:29:00,88.914,88.919,88.899,88.907,274700002.0
2005-10-19 02:30:00,88.892,88.919,88.892,88.907,183899998.0
2005-10-19 02:31:00,88.903,88.915,88.893,88.908,142199998.0
2005-10-19 02:32:00,88.915,88.915,88.9,88.908,31400000.0
2005-10-19 02:33:00,88.915,88.925,88.902,88.913,180499998.0
2005-10-19 02:34:00,88.904,88.917,88.879,88.894,236000000.0
2005-10-19 02:35:00,88.887,88.911,88.885,88.906,185700001.0
2005-10-19 02:36:00,88.89,88.91,88.889,88.91,204400001.0
2005-10-19 02:37:00,88.91,88.92,88.874,88.885,284599998.0
2005-10-19 02:38:00,88.897,88.917,88.896,88.917,153900001.0
2005-10-19 02:39:00,88.903,88.917,88.887,88.917,171899998.0
2005-10-19 02:40:00,88.914,88.949,88.914,88.949,160100000.0
2005-10-19 02:41:00,88.937,88.949,88.921,88.943,268000002.0
2005-10-19 02:42:00,88.935,88.946,88.916,88.946,413299995.0
2005-10-19 02:43:00,88.938,88.941,88.908,88.93,275800000.0
2005-10-19 02:44:00,88.935,88.946,88.916,88.933,284300001.0
2005-10-19 02:45:00,88.924,88.943,88.924,88.943,126199998.0
2005-10-19 02:46:00,88.93,88.952,88.921,88.943,146900001.0
2005-10-19 02:47:00,88.92,88.943,88.919,88.943,154400000.0
2005-10-19 02:48:00,88.949,88.951,88.925,88.929,210799999.0
2005-10-19 02:49:00,88.939,88.949,88.918,88.938,289500002.0
2005-10-19 02:50:00,88.932,88.945,88.926,88.945,87099998.0
2005-10-19 02:51:00,88.943,88.943,88.9,88.9,117799999.0
2005-10-19 02:52:00,88.921,88.927,88.904,88.908,314499999.0
2005-10-19 02:53:00,88.927,88.931,88.903,88.913,235500000.0
2005-10-19 02:54:00,88.905,88.938,88.902,88.918,248000000.0
2005-10-19 02:55:00,88.932,88.934,88.904,88.904,303100003.0
2005-10-19 02:56:00,88.915,88.927,88.9,88.915,371100002.0
2005-10-19 02:57:00,88.907,88.931,88.905,88.912,227799996.0
2005-10-19 02:58:00,88.914,88.934,88.907,88.92,217300000.0
2005-10-19 02:59:00,88.915,88.957,88.915,88.939,337700003.0
2005-10-19 03:00:00,88.926,88.948,88.911,88.948,269100006.0
2005-10-19 03:01:00,88.944,88.945,88.921,88.921,188200001.0
2005-10-19 03:02:00,88.926,88.942,88.924,88.942,89300000.0
2005-10-19 03:03:00,88.934,88.954,88.919,88.941,261400004.0
2005-10-19 03:04:00,88.928,88.946,88.926,88.94,156400002.0
2005-10-19 03:05:00,88.933,88.947,88.92,88.942,282100002.0
2005-10-19 03:06:00,88.932,88.948,88.925,88.927,143799998.0
2005-10-19 03:07:00,88.936,88.952,88.928,88.943,158600004.0
2005-10-19 03:08:00,88.945,88.945,88.904,88.904,289000001.0
2005-10-19 03:09:00,88.904,88.925,88.904,88.92,276900002.0
2005-10-19 03:10:00,88.906,88.923,88.895,88.918,190199999.0
2005-10-19 03:11:00,88.906,88.93,88.898,88.93,188200001.0
2005-10-19 03:12:00,88.913,88.935,88.91,88.923,197799998.0
2005-10-19 03:13:00,88.908,88.934,88.902,88.925,314900000.0
2005-10-19 03:14:00,88.907,88.93,88.907,88.916,176799999.0
2005-10-19 03:15:00,88.913,88.936,88.899,88.923,251499999.0
2005-10-19 03:16:00,88.911,88.94,88.905,88.905,98600002.0
2005-10-19 03:17:00,88.908,88.934,88.908,88.921,155100002.0
2005-10-19 03:18:00,88.906,88.926,88.902,88.913,275299995.0
2005-10-19 03:19:00,88.925,88.931,88.905,88.905,65899999.0
2005-10-19 03:20:00,88.914,88.921,88.899,88.909,143700001.0
2005-10-19 03:21:00,88.924,88.928,88.903,88.903,303199995.0
2005-10-19 03:22:00,88.896,88.92,88.889,88.916,206899997.0
2005-10-19 03:23:00,88.908,88.923,88.901,88.916,224099998.0
2005-10-19 03:24:00,88.918,88.925,88.901,88.903,286899995.0
2005-10-19 03:25:00,88.918,88.918,88.887,88.896,366499997.0
2005-10-19 03:26:00,88.923,88.926,88.91,88.91,258999997.0
2005-10-19 03:27:00,88.902,88.923,88.902,88.923,113499997.0
2005-10-19 03:28:00,88.902,88.916,88.894,88.914,249599997.0
2005-10-19 03:29:00,88.902,88.914,88.894,88.908,63699999.0
2005-10-19 03:30:00,88.91,88.915,88.89,88.89,167800001.0
2005-10-19 03:31:00,88.907,88.907,88.874,88.883,209699999.0
2005-10-19 03:32:00,88.897,88.91,88.881,88.897,347099996.0
2005-10-19 03:33:00,88.902,88.911,88.888,88.888,331500001.0
2005-10-19 03:34:00,88.904,88.904,88.882,88.882,228499998.0
2005-10-19 03:35:00,88.885,88.917,88.885,88.906,187900000.0
2005-10-19 03:36:00,88.897,88.911,88.887,88.896,195200001.0
2005-10-19 03:37:00,88.894,88.917,88.888,88.908,169500000.0
2005-10-19 03:38:00,88.904,88.916,88.882,88.893,254100000.0
2005-10-19 03:39:00,88.885,88.907,88.87,88.87,138500002.0
2005-10-19 03:40:00,88.889,88.897,88.872,88.873,146800001.0
2005-10-19 03:41:00,88.883,88.895,88.87,88.887,119600000.0
2005-10-19 03:42:00,88.885,88.895,88.868,88.879,251400000.0
2005-10-19 03:43:00,88.89,88.89,88.869,88.87,157099998.0
2005-10-19 03:44:00,88.865,88.89,88.848,88.889,248099998.0
2005-10-19 03:45:00,88.858,88.889,88.858,88.865,268800000.0
2005-10-19 03:46:00,88.852,88.879,88.852,88.875,273800004.0
2005-10-19 03:47:00,88.878,88.882,88.859,88.859,233299995.0
2005-10-19 03:48:00,88.857,88.875,88.849,88.868,47700000.0
2005-10-19 03:49:00,88.883,88.889,88.866,88.874,333900000.0
2005-10-19 03:50:00,88.866,88.895,88.866,88.88,125499999.0
2005-10-19 03:51:00,88.881,88.899,88.868,88.89,203700001.0
2005-10-19 03:52:00,88.877,88.893,88.869,88.889,206100000.0
2005-10-19 03:53:00,88.872,88.891,88.867,88.891,205700001.0
2005-10-19 03:54:00,88.877,88.897,88.875,88.893,248799998.0
2005-10-19 03:55:00,88.897,88.897,88.872,88.893,209699999.0
2005-10-19 03:56:00,88.893,88.903,88.876,88.891,128200001.0
2005-10-19 03:57:00,88.892,88.898,88.871,88.871,161999999.0
2005-10-19 03:58:00,88.87,88.89,88.86,88.878,188100002.0
2005-10-19 03:59:00,88.866,88.889,88.861,88.873,193099999.0
2005-10-19 04:00:00,88.877,88.882,88.855,88.863,175499998.0
2005-10-19 04:01:00,88.877,88.877,88.854,88.855,256399999.0
2005-10-19 04:02:00,88.853,88.86,88.815,88.85,314599996.0
2005-10-19 04:03:00,88.862,88.868,88.841,88.868,238100000.0
2005-10-19 04:04:00,88.854,88.874,88.838,88.848,162200000.0
2005-10-19 04:05:00,88.861,88.863,88.832,88.848,183299999.0
2005-10-19 04:06:00,88.854,88.875,88.829,88.857,178300000.0
2005-10-19 04:07:00,88.868,88.877,88.858,88.871,58999999.0
2005-10-19 04:08:00,88.856,88.878,88.853,88.878,106799999.0
2005-10-19 04:09:00,88.874,88.874,88.846,88.847,303099997.0
2005-10-19 04:10:00,88.87,88.872,88.85,88.861,148699997.0
2005-10-19 04:11:00,88.838,88.871,88.838,88.871,252200001.0
2005-10-19 04:12:00,88.854,88.9,88.854,88.9,168200002.0
2005-10-19 04:13:00,88.901,88.906,88.886,88.89,222599998.0
2005-10-19 04:14:00,88.878,88.897,88.874,88.893,166200001.0
2005-10-19 04:15:00,88.895,88.895,88.877,88.883,233299997.0
2005-10-19 04:16:00,88.87,88.895,88.868,88.893,237400000.0
2005-10-19 04:17:00,88.882,88.893,88.875,88.877,116000000.0
2005-10-19 04:18:00,88.853,88.891,88.847,88.873,136299999.0
2005-10-19 04:19:00,88.889,88.891,88.875,88.875,46499999.0
2005-10-19 04:20:00,88.883,88.891,88.857,88.87,292999996.0
2005-10-19 04:21:00,88.894,88.894,88.868,88.868,145699999.0
2005-10-19 04:22:00,88.875,88.896,88.867,88.874,149199999.0
2005-10-19 04:23:00,88.882,88.89,88.873,88.877,216299999.0
2005-10-19 04:24:00,88.874,88.876,88.854,88.854,207899999.0
2005-10-19 04:25:00,88.867,88.88,88.853,88.875,157600000.0
2005-10-19 04:26:00,88.883,88.886,88.865,88.873,242799995.0
2005-10-19 04:27:00,88.853,88.876,88.849,88.859,162099997.0
2005-10-19 04:28:00,88.882,88.885,88.863,88.874,139499998.0
2005-10-19 04:29:00,88.857,88.87,88.851,88.865,109800001.0
2005-10-19 04:30:00,88.863,88.871,88.842,88.855,243299998.0
2005-10-19 04:31:00,88.855,88.869,88.841,88.863,183499999.0
2005-10-19 04:32:00,88.853,88.874,88.849,88.869,294599993.0
2005-10-19 04:33:00,88.862,88.862,88.832,88.832,145400001.0
2005-10-19 04:34:00,88.87,88.883,88.864,88.864,154100000.0
2005-10-19 04:35:00,88.871,88.889,88.868,88.883,185900002.0
2005-10-19 04:36:00,88.874,88.883,88.859,88.883,151100001.0
2005-10-19 04:37:00,88.872,88.874,88.853,88.854,121900000.0
2005-10-19 04:38:00,88.845,88.865,88.839,88.842,225599998.0
2005-10-19 04:39:00,88.876,88.882,88.844,88.864,323700001.0
2005-10-19 04:40:00,88.869,88.871,88.854,88.856,96600000.0
2005-10-19 04:41:00,88.875,88.88,88.855,88.863,220299998.0
2005-10-19 04:42:00,88.867,88.868,88.844,88.856,221300000.0
2005-10-19 04:43:00,88.867,88.872,88.852,88.852,167099997.0
2005-10-19 04:44:00,88.862,88.876,88.854,88.867,184899999.0
2005-10-19 04:45:00,88.872,88.877,88.845,88.863,322299996.0
2005-10-19 04:46:00,88.862,88.87,88.842,88.85,258300000.0
2005-10-19 04:47:00,88.868,88.877,88.844,88.844,151100001.0
2005-10-19 04:48:00,88.872,88.877,88.852,88.867,226000001.0
2005-10-19 04:49:00,88.849,88.864,88.831,88.855,258499999.0
2005-10-19 04:50:00,88.84,88.864,88.838,88.858,238699998.0
2005-10-19 04:51:00,88.834,88.86,88.834,88.852,93899999.0
2005-10-19 04:52:00,88.855,88.865,88.841,88.857,53100001.0
2005-10-19 04:53:00,88.845,88.865,88.84,88.855,185700001.0
2005-10-19 04:54:00,88.844,88.857,88.83,88.85,149700001.0
2005-10-19 04:55:00,88.833,88.848,88.833,88.847,36700000.0
2005-10-19 04:56:00,88.833,88.841,88.811,88.818,237600000.0
2005-10-19 04:57:00,88.834,88.845,88.821,88.827,194199998.0
2005-10-19 04:58:00,88.832,88.847,88.821,88.829,168599998.0
2005-10-19 04:59:00,88.831,88.845,88.813,88.83,106900000.0
2005-10-19 05:00:00,88.82,88.845,88.82,88.845,402500002.0
2005-10-19 05:01:00,88.835,88.853,88.814,88.837,174600000.0
2005-10-19 05:02:00,88.826,88.859,88.823,88.854,263500000.0
2005-10-19 05:03:00,88.86,88.86,88.846,88.846,110700000.0
2005-10-19 05:04:00,88.841,88.864,88.834,88.863,195400002.0
2005-10-19 05:05:00,88.828,88.86,88.818,88.839,135600002.0
2005-10-19 05:06:00,88.865,88.868,88.839,88.866,308299999.0
2005-10-19 05:07:00,88.858,88.881,88.852,88.868,202999998.0
2005-10-19 05:08:00,88.87,88.872,88.847,88.852,174700002.0
2005-10-19 05:09:00,88.87,88.87,88.83,88.845,286600003.0
2005-10-19 05:10:00,88.867,88.879,88.843,88.852,170899999.0
2005-10-19 05:11:00,88.872,88.883,88.859,88.863,157300000.0
2005-10-19 05:12:00,88.885,88.885,88.856,88.856,88900000.0
2005-10-19 05:13:00,88.861,88.872,88.851,88.865,66700000.0
2005-10-19 05:14:00,88.865,88.87,88.85,88.858,231699994.0
2005-10-19 05:15:00,88.87,88.87,88.846,88.85,172399996.0
2005-10-19 05:16:00,88.869,88.869,88.843,88.843,138800002.0
2005-10-19 05:17:00,88.85,88.85,88.833,88.844,147000000.0
2005-10-19 05:18:00,88.844,88.853,88.823,88.837,284199995.0
2005-10-19 05:19:00,88.821,88.849,88.821,88.836,205599999.0
2005-10-19 05:20:00,88.83,88.847,88.825,88.84,155299999.0
2005-10-19 05:21:00,88.855,88.86,88.834,88.834,229599999.0
2005-10-19 05:22:00,88.844,88.86,88.83,88.848,140999998.0
2005-10-19 05:23:00,88.854,88.861,88.84,88.85,227900000.0
2005-10-19 05:24:00,88.843,88.855,88.828,88.84,164300000.0
2005-10-19 05:25:00,88.857,88.857,88.822,88.857,311499997.0
2005-10-19 05:26:00,88.849,88.867,88.848,88.867,110199998.0
2005-10-19 05:27:00,88.894,88.894,88.837,88.837,220299997.0
2005-10-19 05:28:00,88.857,88.857,88.834,88.834,76799999.0
2005-10-19 05:29:00,88.856,88.868,88.856,88.868,24700000.0
2005-10-19 05:30:00,88.863,88.869,88.847,88.856,155500001.0
2005-10-19 05:31:00,88.845,88.861,88.845,88.859,61100002.0
2005-10-19 05:32:00,88.855,88.859,88.837,88.854,322599998.0
2005-10-19 05:33:00,88.847,88.866,88.838,88.866,235099996.0
2005-10-19 05:34:00,88.874,88.876,88.864,88.866,65100000.0
2005-10-19 05:35:00,88.86,88.877,88.852,88.872,209699997.0
2005-10-19 05:36:00,88.87,88.87,88.848,88.869,196399999.0
2005-10-19 05:37:00,88.869,88.886,88.86,88.86,208800005.0
2005-10-19 05:38:00,88.873,88.877,88.854,88.864,204799996.0
2005-10-19 05:39:00,88.872,88.896,88.839,88.848,148899998.0
2005-10-19 05:40:00,88.852,88.872,88.84,88.872,262700004.0
2005-10-19 05:41:00,88.88,88.887,88.858,88.887,222100000.0
2005-10-19 05:42:00,88.872,88.884,88.86,88.867,173299999.0
2005-10-19 05:43:00,88.874,88.888,88.857,88.882,140400002.0
2005-10-19 05:44:00,88.873,88.88,88.852,88.854,134799998.0
2005-10-19 05:45:00,88.875,88.875,88.86,88.86,27100000.0
2005-10-19 05:46:00,88.849,88.874,88.849,88.874,38799999.0
2005-10-19 05:47:00,88.868,88.87,88.819,88.86,320299998.0
2005-10-19 05:48:00,88.852,88.864,88.845,88.861,85000000.0
2005-10-19 05:49:00,88.854,88.867,88.84,88.855,214099997.0
2005-10-19 05:50:00,88.863,88.863,88.834,88.834,167600000.0
2005-10-19 05:51:00,88.848,88.865,88.833,88.865,197200000.0
2005-10-19 05:52:00,88.83,88.861,88.83,88.861,266199998.0
2005-10-19 05:53:00,88.87,88.87,88.851,88.859,216200001.0
2005-10-19 05:54:00,88.874,88.886,88.862,88.882,165699996.0
2005-10-19 05:55:00,88.863,88.882,88.838,88.862,297399995.0
2005-10-19 05:56:00,88.887,88.9,88.87,88.889,131200001.0
2005-10-19 05:57:00,88.881,88.893,88.873,88.888,107500002.0
2005-10-19 05:58:00,88.873,88.894,88.869,88.889,184000002.0
2005-10-19 05:59:00,88.893,88.895,88.874,88.877,156600000.0
2005-10-19 06:00:00,88.867,88.896,88.864,88.885,217499997.0
2005-10-19 06:01:00,88.882,88.887,88.841,88.851,232300001.0
2005-10-19 06:02:00,88.885,88.896,88.867,88.867,103499998.0
2005-10-19 06:03:00,88.887,88.892,88.873,88.876,105300000.0
2005-10-19 06:04:00,88.883,88.905,88.883,88.9,118299998.0
2005-10-19 06:05:00,88.895,88.9,88.874,88.874,323799999.0
2005-10-19 06:06:00,88.897,88.898,88.872,88.886,262199997.0
2005-10-19 06:07:00,88.891,88.902,88.878,88.902,193600000.0
2005-10-19 06:08:00,88.884,88.898,88.872,88.891,223499999.0
2005-10-19 06:09:00,88.87,88.902,88.87,88.902,171299997.0
2005-10-19 06:10:00,88.88,88.897,88.867,88.888,289699994.0
2005-10-19 06:11:00,88.892,88.9,88.859,88.885,168900002.0
2005-10-19 06:12:00,88.898,88.902,88.872,88.891,237999996.0
2005-10-19 06:13:00,88.871,88.887,88.869,88.883,103200003.0
2005-10-19 06:14:00,88.867,88.892,88.867,88.887,154000003.0
2005-10-19 06:15:00,88.881,88.898,88.864,88.875,170400000.0
2005-10-19 06:16:00,88.885,88.903,88.872,88.891,231699999.0
2005-10-19 06:17:00,88.868,88.903,88.868,88.901,327000002.0
2005-10-19 06:18:00,88.89,88.903,88.876,88.898,112200001.0
2005-10-19 06:19:00,88.891,88.892,88.865,88.883,174800001.0
2005-10-19 06:20:00,88.875,88.886,88.875,88.884,81300002.0
2005-10-19 06:21:00,88.862,88.883,88.855,88.883,61200001.0
2005-10-19 06:22:00,88.879,88.881,88.864,88.866,55000002.0
2005-10-19 06:23:00,88.881,88.882,88.866,88.87,25700000.0
2005-10-19 06:24:00,88.864,88.879,88.861,88.878,40700000.0
2005-10-19 06:25:00,88.857,88.888,88.857,88.884,272700003.0
2005-10-19 06:26:00,88.877,88.886,88.861,88.868,210099996.0
2005-10-19 06:27:00,88.88,88.88,88.853,88.862,280199994.0
2005-10-19 06:28:00,88.875,88.89,88.857,88.877,204799996.0
2005-10-19 06:29:00,88.866,88.881,88.862,88.879,18600000.0
2005-10-19 06:30:00,88.875,88.88,88.855,88.867,154499999.0
2005-10-19 06:31:00,88.85,88.872,88.849,88.855,139799998.0
2005-10-19 06:32:00,88.845,88.877,88.843,88.857,276400000.0
2005-10-19 06:33:00,88.873,88.877,88.843,88.862,255399996.0
2005-10-19 06:34:00,88.86,88.895,88.86,88.895,81800000.0
2005-10-19 06:35:00,88.901,88.906,88.872,88.884,331500003.0
2005-10-19 06:36:00,88.866,88.891,88.866,88.884,161599997.0
2005-10-19 06:37:00,88.899,88.905,88.878,88.895,102399999.0
2005-10-19 06:38:00,88.902,88.913,88.873,88.873,258300000.0
2005-10-19 06:39:00,88.902,88.903,88.88,88.885,161499998.0
2005-10-19 06:40:00,88.89,88.918,88.89,88.918,235399996.0
2005-10-19 06:41:00,88.897,88.923,88.897,88.914,195500000.0
2005-10-19 06:42:00,88.91,88.913,88.881,88.883,294100001.0
2005-10-19 06:43:00,88.905,88.91,88.89,88.89,167500000.0
2005-10-19 06:44:00,88.912,88.92,88.876,88.889,354700002.0
2005-10-19 06:45:00,88.88,88.916,88.88,88.916,222500002.0
2005-10-19 06:46:00,88.913,88.93,88.904,88.918,140099998.0
2005-10-19 06:47:00,88.898,88.915,88.891,88.91,169399998.0
2005-10-19 06:48:00,88.916,88.916,88.893,88.893,59600001.0
2005-10-19 06:49:00,88.903,88.915,88.889,88.908,43900000.0
2005-10-19 06:50:00,88.915,88.936,88.915,88.936,36699999.0
2005-10-19 06:51:00,88.925,88.945,88.923,88.943,307199999.0
2005-10-19 06:52:00,88.939,88.952,88.907,88.916,198100003.0
2005-10-19 06:53:00,88.919,88.93,88.898,88.922,303800003.0
2005-10-19 06:54:00,88.905,88.923,88.9,88.923,143700000.0
2005-10-19 06:55:00,88.93,88.93,88.911,88.911,298300000.0
2005-10-19 06:56:00,88.915,88.94,88.912,88.929,236700001.0
2005-10-19 06:57:00,88.92,88.938,88.915,88.925,135499999.0
2005-10-19 06:58:00,88.925,88.948,88.923,88.94,306600002.0
2005-10-19 06:59:00,88.935,88.947,88.921,88.924,181500000.0
2005-10-19 07:00:00,88.928,88.931,88.905,88.905,165999999.0
2005-10-19 07:01:00,88.919,88.925,88.893,88.893,216799998.0
2005-10-19 07:02:00,88.913,88.931,88.909,88.926,168100000.0
2005-10-19 07:03:00,88.907,88.929,88.899,88.92,290600001.0
2005-10-19 07:04:00,88.92,88.93,88.906,88.917,174000000.0
2005-10-19 07:05:00,88.909,88.924,88.902,88.916,162699995.0
2005-10-19 07:06:00,88.914,88.925,88.902,88.917,208899999.0
2005-10-19 07:07:00,88.915,88.926,88.906,88.906,169400000.0
2005-10-19 07:08:00,88.91,88.932,88.909,88.929,160000002.0
2005-10-19 07:09:00,88.912,88.928,88.902,88.907,340799998.0
2005-10-19 07:10:00,88.917,88.923,88.899,88.913,274499999.0
2005-10-19 07:11:00,88.904,88.917,88.891,88.907,316399995.0
2005-10-19 07:12:00,88.906,88.938,88.906,88.92,272400000.0
2005-10-19 07:13:00,88.916,88.933,88.905,88.928,312400000.0
2005-10-19 07:14:00,88.925,88.931,88.91,88.913,274099999.0
2005-10-19 07:15:00,88.915,88.928,88.907,88.928,190900001.0
2005-10-19 07:16:00,88.918,88.932,88.899,88.917,184499999.0
2005-10-19 07:17:00,88.922,88.93,88.906,88.911,158000000.0
2005-10-19 07:18:00,88.929,88.931,88.914,88.916,71500000.0
2005-10-19 07:19:00,88.929,88.934,88.906,88.906,209699995.0
2005-10-19 07:20:00,88.918,88.94,88.905,88.919,148000001.0
2005-10-19 07:21:00,88.916,88.936,88.902,88.923,114000000.0
2005-10-19 07:22:00,88.912,88.95,88.912,88.936,200299999.0
2005-10-19 07:23:00,88.94,88.94,88.91,88.919,284099998.0
2005-10-19 07:24:00,88.922,88.948,88.922,88.948,143699997.0
2005-10-19 07:25:00,88.945,88.945,88.927,88.928,235200003.0
2005-10-19 07:26:00,88.939,88.958,88.918,88.958,208599999.0
2005-10-19 07:27:00,88.941,88.963,88.924,88.943,229000002.0
2005-10-19 07:28:00,88.964,88.969,88.943,88.948,257900000.0
2005-10-19 07:29:00,88.95,88.97,88.937,88.97,296599997.0
2005-10-19 07:30:00,88.969,88.989,88.963,88.977,213299998.0
2005-10-19 07:31:00,88.982,88.999,88.97,88.979,198899999.0
2005-10-19 07:32:00,88.982,88.989,88.971,88.971,197200000.0
2005-10-19 07:33:00,88.968,88.997,88.95,88.997,237700003.0
2005-10-19 07:34:00,88.989,88.999,88.968,88.968,98400000.0
2005-10-19 07:35:00,88.984,88.988,88.961,88.973,369200005.0
2005-10-19 07:36:00,88.973,88.997,88.973,88.997,115700000.0
2005-10-19 07:37:00,88.993,88.996,88.966,88.969,124800001.0
2005-10-19 07:38:00,88.95,88.982,88.95,88.969,152000003.0
2005-10-19 07:39:00,88.978,88.981,88.955,88.96,205900000.0
2005-10-19 07:40:00,88.978,88.986,88.957,88.958,326900000.0
2005-10-19 07:41:00,88.982,88.982,88.955,88.961,163399999.0
2005-10-19 07:42:00,88.964,88.972,88.938,88.947,299799999.0
2005-10-19 07:43:00,88.944,88.948,88.926,88.943,149600001.0
2005-10-19 07:44:00,88.94,88.949,88.924,88.949,179899999.0
2005-10-19 07:45:00,88.939,88.949,88.921,88.924,224800002.0
2005-10-19 07:46:00,88.912,88.935,88.902,88.911,192299998.0
2005-10-19 07:47:00,88.935,88.94,88.92,88.929,56799999.0
2005-10-19 07:48:00,88.939,88.944,88.918,88.918,195100000.0
2005-10-19 07:49:00,88.913,88.938,88.913,88.933,135300000.0
2005-10-19 07:50:00,88.935,88.943,88.919,88.927,199599999.0
2005-10-19 07:51:00,88.953,88.959,88.933,88.94,170499996.0
2005-10-19 07:52:00,88.924,88.946,88.924,88.945,155000000.0
2005-10-19 07:53:00,88.949,88.972,88.939,88.944,232499999.0
2005-10-19 07:54:00,88.95,88.973,88.949,88.954,137800003.0
2005-10-19 07:55:00,88.973,88.986,88.954,88.956,229399998.0
2005-10-19 07:56:00,88.967,88.978,88.953,88.956,203599999.0
2005-10-19 07:57:00,88.946,88.975,88.946,88.965,209400002.0
2005-10-19 07:58:00,88.959,88.975,88.943,88.952,158099999.0
2005-10-19 07:59:00,88.969,88.981,88.953,88.953,170800001.0
2005-10-19 08:00:00,88.956,88.972,88.95,88.962,171899998.0
2005-10-19 08:01:00,88.951,88.958,88.931,88.931,189499999.0
2005-10-19 08:02:00,88.951,88.963,88.945,88.963,165700001.0
2005-10-19 08:03:00,88.952,88.967,88.935,88.943,301499998.0
2005-10-19 08:04:00,88.963,88.974,88.947,88.956,252999997.0
2005-10-19 08:05:00,88.954,88.958,88.935,88.935,161299999.0
2005-10-19 08:06:00,88.932,88.948,88.926,88.932,114700001.0
2005-10-19 08:07:00,88.91,88.944,88.91,88.934,137199999.0
2005-10-19 08:08:00,88.942,88.96,88.931,88.937,197299999.0
2005-10-19 08:09:00,88.952,88.99,88.935,88.977,226999998.0
2005-10-19 08:10:00,88.964,88.99,88.964,88.982,161500000.0
2005-10-19 08:11:00,88.967,88.985,88.953,88.969,213300000.0
2005-10-19 08:12:00,88.97,88.984,88.955,88.981,287399997.0
2005-10-19 08:13:00,88.975,88.988,88.954,88.976,162199999.0
2005-10-19 08:14:00,88.993,88.995,88.976,88.98,290500005.0
2005-10-19 08:15:00,88.985,88.985,88.945,88.945,89099999.0
2005-10-19 08:16:00,88.966,88.974,88.935,88.935,227900001.0
2005-10-19 08:17:00,88.954,88.973,88.954,88.973,51399999.0
2005-10-19 08:18:00,88.98,88.993,88.965,88.972,309900004.0
2005-10-19 08:19:00,89.0,89.0,88.951,88.954,237100001.0
2005-10-19 08:20:00,88.971,88.983,88.95,88.956,243899999.0
2005-10-19 08:21:00,88.972,88.978,88.952,88.965,182000001.0
2005-10-19 08:22:00,88.977,88.989,88.954,88.954,212600002.0
2005-10-19 08:23:00,88.961,88.97,88.943,88.955,255199999.0
2005-10-19 08:24:00,88.96,88.975,88.941,88.96,197200000.0
2005-10-19 08:25:00,88.949,88.969,88.944,88.965,316500000.0
2005-10-19 08:26:00,88.953,88.982,88.947,88.982,212400000.0
2005-10-19 08:27:00,88.979,88.984,88.955,88.962,246400001.0
2005-10-19 08:28:00,88.974,89.007,88.956,88.991,279800000.0
2005-10-19 08:29:00,89.008,89.016,88.986,88.986,257899999.0
2005-10-19 08:30:00,88.984,88.997,88.969,88.989,217100002.0
2005-10-19 08:31:00,88.987,88.993,88.966,88.968,447700002.0
2005-10-19 08:32:00,88.97,88.97,88.949,88.949,77700000.0
2005-10-19 08:33:00,88.956,88.981,88.946,88.946,179499995.0
2005-10-19 08:34:00,88.963,88.965,88.938,88.948,338899996.0
2005-10-19 08:35:00,88.939,88.959,88.914,88.917,168299998.0
2005-10-19 08:36:00,88.891,88.891,88.801,88.804,273099998.0
2005-10-19 08:37:00,88.808,88.824,88.788,88.815,301100003.0
2005-10-19 08:38:00,88.803,88.827,88.803,88.82,188800000.0
2005-10-19 08:39:00,88.803,88.803,88.738,88.738,184200001.0
2005-10-19 08:40:00,88.701,88.718,88.681,88.705,159699998.0
2005-10-19 08:41:00,88.697,88.729,88.697,88.729,124499999.0
2005-10-19 08:42:00,88.707,88.733,88.699,88.699,248900000.0
2005-10-19 08:43:00,88.676,88.713,88.676,88.709,199600002.0
2005-10-19 08:44:00,88.728,88.757,88.722,88.722,214699997.0
2005-10-19 08:45:00,88.754,88.763,88.744,88.751,193700000.0
2005-10-19 08:46:00,88.741,88.759,88.729,88.743,175300000.0
2005-10-19 08:47:00,88.748,88.755,88.73,88.736,235600000.0
2005-10-19 08:48:00,88.754,88.762,88.738,88.738,245200000.0
2005-10-19 08:49:00,88.737,88.759,88.729,88.748,219300002.0
2005-10-19 08:50:00,88.746,88.765,88.725,88.735,237500000.0
2005-10-19 08:51:00,88.756,88.768,88.708,88.708,200800002.0
2005-10-19 08:52:00,88.744,88.748,88.73,88.73,111000000.0
2005-10-19 08:53:00,88.755,88.755,88.72,88.724,269499996.0
2005-10-19 08:54:00,88.735,88.759,88.735,88.755,129499999.0
2005-10-19 08:55:00,88.718,88.74,88.706,88.716,141799999.0
2005-10-19 08:56:00,88.716,88.716,88.675,88.675,186499998.0
2005-10-19 08:57:00,88.707,88.735,88.694,88.719,309399993.0
2005-10-19 08:58:00,88.736,88.736,88.706,88.706,170299999.0
2005-10-19 08:59:00,88.691,88.716,88.687,88.7,193300000.0
2005-10-19 09:00:00,88.71,88.721,88.685,88.696,376700002.0
2005-10-19 09:01:00,88.689,88.706,88.676,88.687,270399997.0
2005-10-19 09:02:00,88.7,88.717,88.691,88.717,237499999.0
2005-10-19 09:03:00,88.7,88.714,88.675,88.693,159299999.0
2005-10-19 09:04:00,88.666,88.698,88.666,88.686,157900001.0
2005-10-19 09:05:00,88.679,88.694,88.659,88.686,142399999.0
2005-10-19 09:06:00,88.685,88.685,88.652,88.652,278100001.0
2005-10-19 09:07:00,88.675,88.697,88.67,88.684,288700000.0
2005-10-19 09:08:00,88.652,88.696,88.652,88.685,303900000.0
2005-10-19 09:09:00,88.668,88.698,88.668,88.692,199199998.0
2005-10-19 09:10:00,88.68,88.698,88.676,88.693,259499999.0
2005-10-19 09:11:00,88.697,88.714,88.692,88.708,162099998.0
2005-10-19 09:12:00,88.711,88.738,88.698,88.723,163200000.0
2005-10-19 09:13:00,88.737,88.741,88.722,88.735,262300001.0
2005-10-19 09:14:00,88.732,88.757,88.719,88.734,196099997.0
2005-10-19 09:15:00,88.72,88.74,88.688,88.705,193200001.0
2005-10-19 09:16:00,88.71,88.718,88.695,88.718,35599999.0
2005-10-19 09:17:00,88.718,88.718,88.68,88.694,231000000.0
2005-10-19 09:18:00,88.693,88.74,88.693,88.74,88599999.0
2005-10-19 09:19:00,88.736,88.755,88.725,88.732,141299998.0
2005-10-19 09:20:00,88.74,88.741,88.714,88.716,361900002.0
2005-10-19 09:21:00,88.718,88.741,88.716,88.733,237100000.0
2005-10-19 09:22:00,88.708,88.739,88.708,88.725,282399996.0
2005-10-19 09:23:00,88.719,88.742,88.707,88.724,292699997.0
2005-10-19 09:24:00,88.74,88.77,88.73,88.77,267300000.0
2005-10-19 09:25:00,88.752,88.778,88.737,88.747,232099998.0
2005-10-19 09:26:00,88.735,88.742,88.712,88.718,246499999.0
2005-10-19 09:27:00,88.737,88.754,88.721,88.747,270200000.0
2005-10-19 09:28:00,88.744,88.754,88.727,88.739,300700002.0
2005-10-19 09:29:00,88.752,88.765,88.744,88.765,152399999.0
2005-10-19 09:30:00,88.775,88.781,88.758,88.762,187699998.0
2005-10-19 09:31:00,88.767,88.767,88.74,88.74,46300000.0
2005-10-19 09:32:00,88.727,88.757,88.727,88.757,337600000.0
2005-10-19 09:33:00,88.76,88.777,88.75,88.764,173600003.0
2005-10-19 09:34:00,88.747,88.777,88.747,88.769,200400002.0
2005-10-19 09:35:00,88.746,88.774,88.746,88.764,128800002.0
2005-10-19 09:36:00,88.759,88.779,88.75,88.779,231000000.0
2005-10-19 09:37:00,88.777,88.784,88.748,88.758,221899998.0
2005-10-19 09:38:00,88.76,88.783,88.752,88.783,267400000.0
2005-10-19 09:39:00,88.775,88.779,88.753,88.779,352100000.0
2005-10-19 09:40:00,88.771,88.783,88.756,88.773,292600002.0
2005-10-19 09:41:00,88.782,88.788,88.761,88.774,283200000.0
2005-10-19 09:42:00,88.789,88.82,88.786,88.816,188499998.0
2005-10-19 09:43:00,88.796,88.826,88.791,88.814,231400004.0
2005-10-19 09:44:00,88.803,88.817,88.789,88.792,199700002.0
2005-10-19 09:45:00,88.807,88.807,88.777,88.777,171899998.0
2005-10-19 09:46:00,88.78,88.8,88.777,88.79,248800000.0
2005-10-19 09:47:00,88.779,88.78,88.745,88.775,235300002.0
2005-10-19 09:48:00,88.768,88.768,88.729,88.74,186399998.0
2005-10-19 09:49:00,88.743,88.755,88.734,88.752,216099999.0
2005-10-19 09:50:00,88.759,88.769,88.741,88.747,460299993.0
2005-10-19 09:51:00,88.762,88.762,88.743,88.762,264100000.0
2005-10-19 09:52:00,88.753,88.753,88.73,88.744,101500000.0
2005-10-19 09:53:00,88.745,88.745,88.713,88.714,167200000.0
2005-10-19 09:54:00,88.738,88.738,88.718,88.718,192800002.0
2005-10-19 09:55:00,88.707,88.736,88.707,88.727,265500000.0
2005-10-19 09:56:00,88.72,88.739,88.717,88.732,244400000.0
2005-10-19 09:57:00,88.727,88.738,88.712,88.718,430899994.0
2005-10-19 09:58:00,88.725,88.749,88.706,88.731,123099998.0
2005-10-19 09:59:00,88.736,88.753,88.731,88.749,184000000.0
2005-10-19 10:00:00,88.732,88.755,88.717,88.735,339499998.0
2005-10-19 10:01:00,88.75,88.765,88.719,88.742,244499995.0
2005-10-19 10:02:00,88.757,88.764,88.737,88.758,297199998.0
2005-10-19 10:03:00,88.746,88.779,88.744,88.768,224299997.0
2005-10-19 10:04:00,88.744,88.769,88.736,88.767,427399996.0
2005-10-19 10:05:00,88.761,88.763,88.73,88.755,186299997.0
2005-10-19 10:06:00,88.762,88.773,88.751,88.759,69399999.0
2005-10-19 10:07:00,88.738,88.762,88.738,88.762,46200001.0
2005-10-19 10:08:00,88.732,88.761,88.729,88.739,179399995.0
2005-10-19 10:09:00,88.74,88.746,88.723,88.733,179399998.0
2005-10-19 10:10:00,88.724,88.753,88.724,88.735,150300001.0
2005-10-19 10:11:00,88.708,88.736,88.708,88.736,197199995.0
2005-10-19 10:12:00,88.732,88.735,88.705,88.705,302199998.0
2005-10-19 10:13:00,88.743,88.745,88.724,88.735,107000001.0
2005-10-19 10:14:00,88.728,88.751,88.726,88.743,203699998.0
2005-10-19 10:15:00,88.739,88.742,88.717,88.723,239500000.0
2005-10-19 10:16:00,88.708,88.739,88.707,88.739,262300001.0
2005-10-19 10:17:00,88.73,88.73,88.693,88.693,95500000.0
2005-10-19 10:18:00,88.723,88.728,88.706,88.71,149999999.0
2005-10-19 10:19:00,88.703,88.731,88.703,88.727,287900003.0
2005-10-19 10:20:00,88.725,88.725,88.678,88.687,378800000.0
2005-10-19 10:21:00,88.674,88.707,88.674,88.704,298999998.0
2005-10-19 10:22:00,88.69,88.706,88.674,88.691,325799996.0
2005-10-19 10:23:00,88.677,88.701,88.671,88.674,473599999.0
2005-10-19 10:24:00,88.698,88.708,88.677,88.694,161499995.0
2005-10-19 10:25:00,88.684,88.706,88.684,88.705,49100000.0
2005-10-19 10:26:00,88.696,88.714,88.686,88.703,273700001.0
2005-10-19 10:27:00,88.706,88.714,88.687,88.698,165599998.0
2005-10-19 10:28:00,88.703,88.713,88.682,88.706,231900001.0
2005-10-19 10:29:00,88.703,88.707,88.678,88.678,198300002.0
2005-10-19 10:30:00,88.676,88.695,88.666,88.683,221800000.0
2005-10-19 10:31:00,88.682,88.698,88.648,88.686,169999999.0
2005-10-19 10:32:00,88.678,88.695,88.669,88.689,183100002.0
2005-10-19 10:33:00,88.677,88.694,88.672,88.687,190099997.0
2005-10-19 10:34:00,88.688,88.702,88.674,88.675,187300001.0
2005-10-19 10:35:00,88.702,88.72,88.691,88.706,138900002.0
2005-10-19 10:36:00,88.709,88.726,88.696,88.699,271700000.0
2005-10-19 10:37:00,88.688,88.724,88.685,88.704,362300005.0
2005-10-19 10:38:00,88.696,88.698,88.655,88.668,181400000.0
2005-10-19 10:39:00,88.68,88.702,88.675,88.685,188700005.0
2005-10-19 10:40:00,88.696,88.716,88.68,88.699,107899999.0
2005-10-19 10:41:00,88.716,88.728,88.697,88.71,189300000.0
2005-10-19 10:42:00,88.723,88.747,88.716,88.738,287399998.0
2005-10-19 10:43:00,88.721,88.743,88.714,88.729,258099999.0
2005-10-19 10:44:00,88.712,88.725,88.683,88.702,222699997.0
2005-10-19 10:45:00,88.71,88.718,88.692,88.706,230300003.0
2005-10-19 10:46:00,88.708,88.723,88.701,88.712,211699999.0
2005-10-19 10:47:00,88.719,88.719,88.696,88.71,320099996.0
2005-10-19 10:48:00,88.708,88.726,88.7,88.719,149200000.0
2005-10-19 10:49:00,88.73,88.73,88.694,88.694,77199999.0
2005-10-19 10:50:00,88.716,88.725,88.704,88.708,281900005.0
2005-10-19 10:51:00,88.725,88.746,88.716,88.726,168300005.0
2005-10-19 10:52:00,88.709,88.743,88.709,88.735,143500001.0
2005-10-19 10:53:00,88.739,88.74,88.714,88.722,309699997.0
2005-10-19 10:54:00,88.724,88.752,88.693,88.752,249800000.0
2005-10-19 10:55:00,88.755,88.778,88.742,88.763,219400003.0
2005-10-19 10:56:00,88.762,88.764,88.727,88.743,345699998.0
2005-10-19 10:57:00,88.742,88.753,88.731,88.738,203000000.0
2005-10-19 10:58:00,88.725,88.765,88.717,88.765,259800001.0
2005-10-19 10:59:00,88.765,88.765,88.74,88.74,189599998.0
2005-10-19 11:00:00,88.758,88.766,88.736,88.736,162000000.0
2005-10-19 11:01:00,88.751,88.761,88.726,88.745,164999998.0
2005-10-19 11:02:00,88.737,88.759,88.737,88.756,278500000.0
2005-10-19 11:03:00,88.74,88.755,88.718,88.738,118100001.0
2005-10-19 11:04:00,88.743,88.743,88.714,88.718,276799997.0
2005-10-19 11:05:00,88.74,88.792,88.727,88.761,382800000.0
2005-10-19 11:06:00,88.811,88.873,88.803,88.848,197600003.0
2005-10-19 11:07:00,88.842,88.861,88.835,88.85,180199999.0
2005-10-19 11:08:00,88.821,88.866,88.821,88.86,160099998.0
2005-10-19 11:09:00,88.842,88.859,88.842,88.859,158899999.0
2005-10-19 11:10:00,88.841,88.871,88.841,88.866,214400002.0
2005-10-19 11:11:00,88.857,88.896,88.857,88.882,410299997.0
2005-10-19 11:12:00,88.882,88.892,88.852,88.863,204300002.0
2005-10-19 11:13:00,88.84,88.878,88.84,88.878,197900000.0
2005-10-19 11:14:00,88.868,88.907,88.863,88.884,364899994.0
2005-10-19 11:15:00,88.883,88.907,88.877,88.895,345699997.0
2005-10-19 11:16:00,88.897,88.912,88.875,88.889,187300000.0
2005-10-19 11:17:00,88.891,88.92,88.891,88.912,175099999.0
2005-10-19 11:18:00,88.893,88.929,88.893,88.907,359199997.0
2005-10-19 11:19:00,88.901,88.902,88.879,88.879,210300000.0
2005-10-19 11:20:00,88.863,88.886,88.848,88.886,337999998.0
2005-10-19 11:21:00,88.87,88.89,88.847,88.865,214399998.0
2005-10-19 11:22:00,88.863,88.878,88.85,88.865,262200004.0
2005-10-19 11:23:00,88.848,88.891,88.848,88.891,188399999.0
2005-10-19 11:24:00,88.884,88.911,88.881,88.889,197200001.0
2005-10-19 11:25:00,88.897,88.91,88.881,88.886,207400001.0
2005-10-19 11:26:00,88.917,88.953,88.913,88.932,316900001.0
2005-10-19 11:27:00,88.96,88.96,88.923,88.925,257400001.0
2005-10-19 11:28:00,88.922,88.941,88.902,88.917,62200001.0
2005-10-19 11:29:00,88.916,88.944,88.905,88.944,174799999.0
2005-10-19 11:30:00,88.947,88.947,88.908,88.918,298500001.0
2005-10-19 11:31:00,88.925,88.951,88.895,88.923,100800000.0
2005-10-19 11:32:00,88.968,88.987,88.952,88.968,444499997.0
2005-10-19 11:33:00,88.96,89.006,88.96,88.987,338500000.0
2005-10-19 11:34:00,88.992,89.008,88.972,88.986,359900000.0
2005-10-19 11:35:00,89.003,89.023,88.99,89.013,169599997.0
2005-10-19 11:36:00,88.977,88.996,88.967,88.983,235399998.0
2005-10-19 11:37:00,88.964,88.991,88.963,88.977,156700002.0
2005-10-19 11:38:00,88.951,88.97,88.937,88.951,245200004.0
2005-10-19 11:39:00,88.947,88.956,88.906,88.908,319500000.0
2005-10-19 11:40:00,88.897,88.917,88.881,88.917,232499999.0
2005-10-19 11:41:00,88.919,88.942,88.909,88.941,589500001.0
2005-10-19 11:42:00,88.943,88.943,88.914,88.914,168499998.0
2005-10-19 11:43:00,88.914,88.934,88.911,88.926,143500000.0
2005-10-19 11:44:00,88.902,88.92,88.896,88.912,251899999.0
2005-10-19 11:45:00,88.904,88.922,88.889,88.914,191500000.0
2005-10-19 11:46:00,88.889,88.913,88.886,88.895,150699998.0
2005-10-19 11:47:00,88.902,88.907,88.883,88.895,294900004.0
2005-10-19 11:48:00,88.892,88.922,88.892,88.922,235900002.0
2005-10-19 11:49:00,88.929,88.942,88.9,88.9,240399996.0
2005-10-19 11:50:00,88.915,88.924,88.895,88.908,283399998.0
2005-10-19 11:51:00,88.919,88.928,88.901,88.907,159099998.0
2005-10-19 11:52:00,88.92,88.932,88.906,88.927,220399998.0
2005-10-19 11:53:00,88.93,88.937,88.907,88.925,305299999.0
2005-10-19 11:54:00,88.926,88.953,88.921,88.936,254000000.0
2005-10-19 11:55:00,88.928,88.943,88.913,88.94,278300002.0
2005-10-19 11:56:00,88.935,88.935,88.906,88.916,133700000.0
2005-10-19 11:57:00,88.908,88.926,88.903,88.918,213599998.0
2005-10-19 11:58:00,88.902,88.929,88.902,88.925,164099999.0
2005-10-19 11:59:00,88.922,88.938,88.907,88.91,279299999.0
2005-10-19 12:00:00,88.922,88.933,88.899,88.923,306800002.0
2005-10-19 12:01:00,88.906,88.93,88.896,88.915,298199999.0
2005-10-19 12:02:00,88.922,88.938,88.889,88.923,169999997.0
2005-10-19 12:03:00,88.932,88.955,88.916,88.934,315500001.0
2005-10-19 12:04:00,88.94,88.951,88.924,88.939,156200001.0
2005-10-19 12:05:00,88.937,88.964,88.933,88.933,228700002.0
2005-10-19 12:06:00,88.948,88.966,88.933,88.945,196099996.0
2005-10-19 12:07:00,88.944,88.959,88.927,88.939,383599997.0
2005-10-19 12:08:00,88.945,88.961,88.941,88.957,253800002.0
2005-10-19 12:09:00,88.943,88.969,88.942,88.955,144500000.0
2005-10-19 12:10:00,88.956,88.967,88.943,88.944,212500003.0
2005-10-19 12:11:00,88.936,88.967,88.936,88.954,263500002.0
2005-10-19 12:12:00,88.932,88.961,88.931,88.95,355700001.0
2005-10-19 12:13:00,88.962,88.962,88.931,88.931,250799996.0
2005-10-19 12:14:00,88.943,88.956,88.926,88.943,282000002.0
2005-10-19 12:15:00,88.945,88.963,88.926,88.942,297999998.0
2005-10-19 12:16:00,88.956,88.963,88.935,88.943,189800002.0
2005-10-19 12:17:00,88.957,88.999,88.957,88.994,221300001.0
2005-10-19 12:18:00,88.986,89.009,88.98,88.999,235299998.0
2005-10-19 12:19:00,89.007,89.012,88.984,88.995,210399996.0
2005-10-19 12:20:00,88.99,89.014,88.985,88.994,263400001.0
2005-10-19 12:21:00,88.961,88.983,88.948,88.973,219899999.0
2005-10-19 12:22:00,88.945,88.967,88.932,88.945,302000004.0
2005-10-19 12:23:00,88.954,88.966,88.937,88.957,284099999.0
2005-10-19 12:24:00,88.962,88.977,88.946,88.963,224900002.0
2005-10-19 12:25:00,88.955,88.986,88.955,88.979,119299999.0
2005-10-19 12:26:00,88.988,88.998,88.971,88.989,285400000.0
2005-10-19 12:27:00,88.977,89.017,88.977,89.017,220600001.0
2005-10-19 12:28:00,89.027,89.044,89.013,89.019,326799999.0
2005-10-19 12:29:00,89.047,89.085,89.035,89.066,372600001.0
2005-10-19 12:30:00,89.071,89.084,89.054,89.056,274100000.0
2005-10-19 12:31:00,89.075,89.075,89.042,89.044,419899999.0
2005-10-19 12:32:00,89.05,89.072,89.04,89.055,267799991.0
2005-10-19 12:33:00,89.047,89.057,89.031,89.036,130399998.0
2005-10-19 12:34:00,89.029,89.047,89.019,89.036,216900003.0
2005-10-19 12:35:00,89.04,89.05,89.025,89.03,209799999.0
2005-10-19 12:36:00,89.036,89.042,89.014,89.032,227799999.0
2005-10-19 12:37:00,88.994,89.025,88.994,89.013,325399993.0
2005-10-19 12:38:00,89.012,89.025,89.003,89.013,174000002.0
2005-10-19 12:39:00,89.001,89.033,89.001,89.02,193999999.0
2005-10-19 12:40:00,89.004,89.018,88.994,88.995,176799999.0
2005-10-19 12:41:00,88.992,89.004,88.976,88.99,159799996.0
2005-10-19 12:42:00,88.993,89.033,88.993,89.033,49000000.0
2005-10-19 12:43:00,89.034,89.049,89.025,89.049,247599999.0
2005-10-19 12:44:00,89.044,89.083,89.044,89.083,212699999.0
2005-10-19 12:45:00,89.084,89.112,89.067,89.092,305800003.0
2005-10-19 12:46:00,89.111,89.113,89.085,89.085,187900000.0
2005-10-19 12:47:00,89.11,89.126,89.097,89.104,259600001.0
2005-10-19 12:48:00,89.106,89.124,89.081,89.091,202500000.0
2005-10-19 12:49:00,89.065,89.091,89.055,89.068,205100000.0
2005-10-19 12:50:00,89.047,89.061,89.027,89.053,233000000.0
2005-10-19 12:51:00,89.016,89.045,89.008,89.045,194499998.0
2005-10-19 12:52:00,89.026,89.042,89.016,89.04,202899998.0
2005-10-19 12:53:00,89.023,89.045,88.987,89.022,141000000.0
2005-10-19 12:54:00,89.03,89.05,89.02,89.043,214300001.0
2005-10-19 12:55:00,89.005,89.032,89.005,89.032,53600000.0
2005-10-19 12:56:00,89.04,89.041,89.013,89.015,152800001.0
2005-10-19 12:57:00,89.026,89.036,89.015,89.019,24600000.0
2005-10-19 12:58:00,89.043,89.043,89.016,89.016,309400003.0
2005-10-19 12:59:00,89.023,89.054,89.013,89.035,157799999.0
2005-10-19 13:00:00,89.047,89.049,89.011,89.011,300300001.0
2005-10-19 13:01:00,89.028,89.028,88.997,88.997,172899999.0
2005-10-19 13:02:00,89.015,89.023,88.995,88.996,321499996.0
2005-10-19 13:03:00,88.995,89.027,88.995,88.998,161199997.0
2005-10-19 13:04:00,88.985,89.009,88.975,88.985,278800004.0
2005-10-19 13:05:00,88.987,88.994,88.972,88.972,131400001.0
2005-10-19 13:06:00,88.976,88.976,88.947,88.966,163300001.0
2005-10-19 13:07:00,88.937,88.973,88.929,88.95,368000002.0
2005-10-19 13:08:00,88.953,88.975,88.938,88.975,244700002.0
2005-10-19 13:09:00,88.969,88.985,88.955,88.962,323199998.0
2005-10-19 13:10:00,88.962,88.984,88.955,88.958,337500001.0
2005-10-19 13:11:00,88.967,88.985,88.96,88.982,316500001.0
2005-10-19 13:12:00,88.957,88.982,88.953,88.972,323300001.0
2005-10-19 13:13:00,88.963,88.974,88.949,88.952,233600000.0
2005-10-19 13:14:00,88.942,88.97,88.927,88.94,197199998.0
2005-10-19 13:15:00,88.937,88.954,88.911,88.911,235800001.0
2005-10-19 13:16:00,88.919,88.953,88.919,88.953,129400000.0
2005-10-19 13:17:00,88.951,88.951,88.882,88.92,305599999.0
2005-10-19 13:18:00,88.946,88.955,88.933,88.945,189100001.0
2005-10-19 13:19:00,88.93,88.955,88.93,88.945,386400003.0
2005-10-19 13:20:00,88.945,88.945,88.93,88.93,70400000.0
2005-10-19 13:21:00,88.948,88.96,88.935,88.935,303200002.0
2005-10-19 13:22:00,88.936,88.963,88.936,88.961,266700001.0
2005-10-19 13:23:00,88.948,88.977,88.948,88.977,161000002.0
2005-10-19 13:24:00,88.977,88.981,88.951,88.951,360000005.0
2005-10-19 13:25:00,88.964,88.964,88.94,88.948,270000000.0
2005-10-19 13:26:00,88.968,88.974,88.949,88.96,213199999.0
2005-10-19 13:27:00,88.959,88.959,88.928,88.929,188699997.0
2005-10-19 13:28:00,88.937,88.953,88.923,88.942,262499994.0
2005-10-19 13:29:00,88.932,88.963,88.917,88.963,171500003.0
2005-10-19 13:30:00,88.965,88.965,88.927,88.937,161900002.0
2005-10-19 13:31:00,88.943,88.967,88.943,88.962,393999999.0
2005-10-19 13:32:00,88.948,88.957,88.932,88.944,246899996.0
2005-10-19 13:33:00,88.934,88.952,88.927,88.927,238700000.0
2005-10-19 13:34:00,88.93,88.949,88.914,88.937,205000001.0
2005-10-19 13:35:00,88.939,88.959,88.926,88.959,353300001.0
2005-10-19 13:36:00,88.951,88.964,88.942,88.947,372100004.0
2005-10-19 13:37:00,88.957,88.967,88.949,88.958,220000002.0
2005-10-19 13:38:00,88.956,88.971,88.934,88.954,177300002.0
2005-10-19 13:39:00,88.948,88.962,88.931,88.958,166499999.0
2005-10-19 13:40:00,88.957,88.967,88.937,88.948,284400002.0
2005-10-19 13:41:00,88.968,88.97,88.926,88.93,237100001.0
2005-10-19 13:42:00,88.935,88.955,88.927,88.946,186499998.0
2005-10-19 13:43:00,88.958,88.97,88.946,88.946,216499998.0
2005-10-19 13:44:00,88.951,88.963,88.938,88.95,172599995.0
2005-10-19 13:45:00,88.944,88.952,88.925,88.925,193900002.0
2005-10-19 13:46:00,88.943,88.977,88.943,88.975,68199999.0
2005-10-19 13:47:00,88.948,88.985,88.947,88.985,281200000.0
2005-10-19 13:48:00,88.974,88.984,88.959,88.973,197499997.0
2005-10-19 13:49:00,88.972,88.984,88.957,88.977,130300003.0
2005-10-19 13:50:00,88.961,88.985,88.96,88.974,364000000.0
2005-10-19 13:51:00,88.953,88.977,88.951,88.951,269599999.0
2005-10-19 13:52:00,88.944,88.98,88.944,88.98,227199999.0
2005-10-19 13:53:00,88.97,89.017,88.97,89.016,303300000.0
2005-10-19 13:54:00,88.993,89.012,88.978,89.001,156099997.0
2005-10-19 13:55:00,88.987,89.015,88.987,88.996,311900000.0
2005-10-19 13:56:00,89.01,89.022,89.003,89.018,203300000.0
2005-10-19 13:57:00,89.012,89.028,88.996,88.999,311799996.0
2005-10-19 13:58:00,88.989,89.007,88.984,89.0,289600000.0
2005-10-19 13:59:00,89.002,89.002,88.976,88.99,233899997.0
2005-10-19 14:00:00,88.989,89.004,88.973,88.993,199899997.0
2005-10-19 14:01:00,88.988,89.008,88.983,89.002,309499997.0
2005-10-19 14:02:00,88.99,89.02,88.99,88.999,186700001.0
2005-10-19 14:03:00,89.008,89.01,88.988,88.988,120700000.0
2005-10-19 14:04:00,89.002,89.005,88.973,88.973,222800001.0
2005-10-19 14:05:00,89.001,89.001,88.968,88.968,117899998.0
2005-10-19 14:06:00,88.971,89.005,88.971,89.005,189200001.0
2005-10-19 14:07:00,88.982,89.002,88.965,88.979,233899997.0
2005-10-19 14:08:00,88.973,88.982,88.95,88.965,169799995.0
2005-10-19 14:09:00,88.983,88.984,88.965,88.969,186899999.0
2005-10-19 14:10:00,88.961,88.984,88.947,88.984,213699999.0
2005-10-19 14:11:00,88.954,88.975,88.95,88.975,171599998.0
2005-10-19 14:12:00,88.981,88.981,88.934,88.934,165699998.0
2005-10-19 14:13:00,88.937,88.95,88.921,88.942,305300003.0
2005-10-19 14:14:00,88.922,88.944,88.914,88.918,180399999.0
2005-10-19 14:15:00,88.93,88.966,88.93,88.952,232699998.0
2005-10-19 14:16:00,88.95,88.975,88.95,88.967,135499998.0
2005-10-19 14:17:00,88.97,88.976,88.951,88.963,195499999.0
2005-10-19 14:18:00,88.957,88.975,88.945,88.965,237599999.0
2005-10-19 14:19:00,88.959,88.977,88.946,88.948,212400001.0
2005-10-19 14:20:00,88.958,88.975,88.945,88.972,217700004.0
2005-10-19 14:21:00,88.973,88.987,88.949,88.97,296899998.0
2005-10-19 14:22:00,88.961,88.974,88.943,88.949,140300001.0
2005-10-19 14:23:00,88.968,88.987,88.956,88.96,254699996.0
2005-10-19 14:24:00,88.982,88.983,88.949,88.963,220800001.0
2005-10-19 14:25:00,88.983,88.998,88.976,88.994,219299997.0
2005-10-19 14:26:00,88.993,89.002,88.966,88.976,159099999.0
2005-10-19 14:27:00,88.985,89.01,88.969,88.987,192600000.0
2005-10-19 14:28:00,88.993,89.005,88.971,88.998,223999998.0
2005-10-19 14:29:00,89.007,89.008,88.987,88.997,368700000.0
2005-10-19 14:30:00,89.006,89.007,88.965,88.965,159499998.0
2005-10-19 14:31:00,88.982,88.991,88.928,88.982,266100001.0
2005-10-19 14:32:00,88.95,88.982,88.95,88.982,303500001.0
2005-10-19 14:33:00,88.979,88.979,88.949,88.949,142700001.0
2005-10-19 14:34:00,88.961,88.977,88.941,88.948,249000003.0
2005-10-19 14:35:00,88.973,88.995,88.969,88.973,238799999.0
2005-10-19 14:36:00,88.959,89.008,88.959,89.005,175999999.0
2005-10-19 14:37:00,88.999,89.027,88.993,89.008,232200002.0
2005-10-19 14:38:00,89.026,89.032,89.0,89.0,103100000.0
2005-10-19 14:39:00,89.027,89.027,88.985,88.985,250500002.0
2005-10-19 14:40:00,88.985,88.995,88.97,88.981,182799997.0
2005-10-19 14:41:00,88.976,88.986,88.94,88.948,211099999.0
2005-10-19 14:42:00,88.952,88.973,88.945,88.973,68600000.0
2005-10-19 14:43:00,88.964,88.982,88.948,88.982,246400002.0
2005-10-19 14:44:00,88.965,88.994,88.963,88.994,233099996.0
2005-10-19 14:45:00,88.982,88.995,88.964,88.986,303999999.0
2005-10-19 14:46:00,88.959,88.988,88.959,88.988,282599999.0
2005-10-19 14:47:00,88.983,88.983,88.939,88.954,176600000.0
2005-10-19 14:48:00,88.968,88.993,88.968,88.984,135600002.0
2005-10-19 14:49:00,88.968,88.992,88.957,88.977,155800001.0
2005-10-19 14:50:00,88.967,88.985,88.956,88.976,304399998.0
2005-10-19 14:51:00,88.981,88.989,88.967,88.983,244299996.0
2005-10-19 14:52:00,88.988,89.022,88.977,88.99,234000001.0
2005-10-19 14:53:00,88.995,89.024,88.995,89.009,219600000.0
2005-10-19 14:54:00,89.013,89.013,88.976,88.984,206200002.0
2005-10-19 14:55:00,89.002,89.012,88.984,88.984,297799997.0
2005-10-19 14:56:00,89.003,89.006,88.983,88.983,168100003.0
2005-10-19 14:57:00,89.001,89.001,88.965,88.969,276299999.0
2005-10-19 14:58:00,88.99,88.99,88.961,88.967,120699999.0
2005-10-19 14:59:00,88.985,88.998,88.943,88.974,267800002.0
2005-10-19 15:00:00,89.005,89.019,88.996,89.0,106700000.0
2005-10-19 15:01:00,89.007,89.033,88.997,89.033,115599999.0
2005-10-19 15:02:00,89.031,89.031,89.007,89.028,192800000.0
2005-10-19 15:03:00,89.006,89.023,88.993,89.011,44300000.0
2005-10-19 15:04:00,89.003,89.054,89.003,89.054,274800001.0
2005-10-19 15:05:00,89.028,89.047,89.013,89.039,256899998.0
2005-10-19 15:06:00,89.034,89.053,89.031,89.037,199599998.0
2005-10-19 15:07:00,89.03,89.03,88.992,89.01,184000000.0
2005-10-19 15:08:00,88.981,88.998,88.973,88.983,127300002.0
2005-10-19 15:09:00,88.979,88.984,88.962,88.98,190300000.0
2005-10-19 15:10:00,88.953,88.972,88.949,88.972,307200001.0
2005-10-19 15:11:00,88.972,88.979,88.949,88.969,301800005.0
2005-10-19 15:12:00,88.967,89.004,88.961,89.004,242299997.0
2005-10-19 15:13:00,89.003,89.011,88.98,88.997,211100001.0
2005-10-19 15:14:00,89.006,89.025,88.994,89.017,161300002.0
2005-10-19 15:15:00,89.013,89.029,88.997,89.005,290599997.0
2005-10-19 15:16:00,89.002,89.015,88.984,88.985,393700000.0
2005-10-19 15:17:00,89.002,89.007,88.976,88.994,246899999.0
2005-10-19 15:18:00,88.982,89.0,88.981,88.993,230400001.0
2005-10-19 15:19:00,88.988,88.988,88.958,88.958,274099998.0
2005-10-19 15:20:00,88.986,88.996,88.963,88.978,261000001.0
2005-10-19 15:21:00,88.973,88.99,88.964,88.99,262899997.0
2005-10-19 15:22:00,88.958,88.993,88.919,88.993,175700001.0
2005-10-19 15:23:00,88.991,89.005,88.976,89.002,156799998.0
2005-10-19 15:24:00,89.003,89.017,88.986,88.998,240900004.0
2005-10-19 15:25:00,88.986,89.005,88.981,89.005,136500002.0
2005-10-19 15:26:00,89.0,89.0,88.969,88.977,239099996.0
2005-10-19 15:27:00,88.996,89.006,88.97,88.987,480599996.0
2005-10-19 15:28:00,89.002,89.003,88.974,88.974,264999999.0
2005-10-19 15:29:00,88.965,88.996,88.965,88.985,290500001.0
2005-10-19 15:30:00,88.985,88.985,88.959,88.964,162299996.0
2005-10-19 15:31:00,88.968,88.998,88.962,88.98,324899997.0
2005-10-19 15:32:00,89.002,89.012,88.985,88.985,171899999.0
2005-10-19 15:33:00,88.99,88.999,88.98,88.997,134400001.0
2005-10-19 15:34:00,88.998,89.01,88.971,88.992,295100002.0
2005-10-19 15:35:00,89.005,89.026,88.997,89.021,252400002.0
2005-10-19 15:36:00,89.007,89.016,88.992,88.997,346599999.0
2005-10-19 15:37:00,89.014,89.023,88.997,88.997,193300003.0
2005-10-19 15:38:00,88.99,89.014,88.988,88.992,196099999.0
2005-10-19 15:39:00,89.017,89.027,88.998,88.998,191100001.0
2005-10-19 15:40:00,89.033,89.044,89.017,89.02,147799998.0
2005-10-19 15:41:00,89.023,89.041,89.013,89.014,329400001.0
2005-10-19 15:42:00,89.009,89.037,89.009,89.028,250400002.0
2005-10-19 15:43:00,89.013,89.031,88.995,89.019,265099999.0
2005-10-19 15:44:00,88.993,89.028,88.985,89.028,229099999.0
2005-10-19 15:45:00,89.025,89.033,89.009,89.017,208500001.0
2005-10-19 15:46:00,89.04,89.065,89.04,89.065,34900000.0
2005-10-19 15:47:00,89.052,89.099,89.052,89.08,318700002.0
2005-10-19 15:48:00,89.052,89.068,89.049,89.065,241200001.0
2005-10-19 15:49:00,89.046,89.073,89.046,89.065,194800001.0
2005-10-19 15:50:00,89.065,89.076,89.051,89.051,223600000.0
2005-10-19 15:51:00,89.059,89.075,89.046,89.058,274700001.0
2005-10-19 15:52:00,89.067,89.083,89.051,89.083,346599996.0
2005-10-19 15:53:00,89.075,89.103,89.075,89.076,190399998.0
2005-10-19 15:54:00,89.072,89.085,89.036,89.036,290200001.0
2005-10-19 15:55:00,89.085,89.091,89.064,89.084,358400000.0
2005-10-19 15:56:00,89.066,89.083,89.045,89.051,193100000.0
2005-10-19 15:57:00,89.068,89.085,89.053,89.07,339099993.0
2005-10-19 15:58:00,89.071,89.09,89.065,89.08,366000001.0
2005-10-19 15:59:00,89.093,89.093,89.059,89.077,167400000.0
2005-10-19 16:00:00,89.06,89.089,89.06,89.08,192900002.0
2005-10-19 16:01:00,89.053,89.071,89.042,89.061,124899999.0
2005-10-19 16:02:00,89.056,89.071,89.046,89.05,213700003.0
2005-10-19 16:03:00,89.05,89.072,89.046,89.048,186700001.0
2005-10-19 16:04:00,89.058,89.075,89.03,89.045,221700000.0
2005-10-19 16:05:00,89.024,89.042,89.022,89.039,170600001.0
2005-10-19 16:06:00,89.037,89.056,89.024,89.056,289900001.0
2005-10-19 16:07:00,89.056,89.069,89.035,89.049,346600003.0
2005-10-19 16:08:00,89.036,89.057,89.03,89.057,164899997.0
2005-10-19 16:09:00,89.045,89.075,89.045,89.075,150700000.0
2005-10-19 16:10:00,89.079,89.095,89.059,89.085,391899997.0
2005-10-19 16:11:00,89.083,89.087,89.061,89.075,146500001.0
2005-10-19 16:12:00,89.083,89.098,89.069,89.084,111599999.0
2005-10-19 16:13:00,89.065,89.101,89.051,89.089,229499996.0
2005-10-19 16:14:00,89.081,89.096,89.077,89.085,249600001.0
2005-10-19 16:15:00,89.077,89.078,89.054,89.057,220699995.0
2005-10-19 16:16:00,89.054,89.068,89.038,89.058,162199997.0
2005-10-19 16:17:00,89.062,89.072,89.011,89.011,160599998.0
2005-10-19 16:18:00,89.06,89.087,89.06,89.083,155400001.0
2005-10-19 16:19:00,89.085,89.085,89.057,89.057,198799999.0
2005-10-19 16:20:00,89.073,89.073,89.044,89.057,353300000.0
2005-10-19 16:21:00,89.056,89.075,89.049,89.075,289900001.0
2005-10-19 16:22:00,89.068,89.088,89.057,89.068,163399996.0
2005-10-19 16:23:00,89.077,89.084,89.052,89.059,205799999.0
2005-10-19 16:24:00,89.068,89.082,89.051,89.075,140699999.0
2005-10-19 16:25:00,89.068,89.082,89.052,89.079,226599998.0
2005-10-19 16:26:00,89.051,89.091,89.05,89.068,180500000.0
2005-10-19 16:27:00,89.055,89.076,89.043,89.046,461699997.0
2005-10-19 16:28:00,89.05,89.061,89.033,89.056,236099994.0
2005-10-19 16:29:00,89.031,89.065,89.026,89.042,269199998.0
2005-10-19 16:30:00,89.047,89.053,89.031,89.038,169700002.0
2005-10-19 16:31:00,89.045,89.063,89.028,89.06,267599996.0
2005-10-19 16:32:00,89.051,89.051,89.027,89.027,95699999.0
2005-10-19 16:33:00,89.044,89.053,89.03,89.037,243400003.0
2005-10-19 16:34:00,89.035,89.071,89.035,89.066,261699999.0
2005-10-19 16:35:00,89.069,89.079,89.053,89.053,284499998.0
2005-10-19 16:36:00,89.066,89.087,89.057,89.075,238499998.0
2005-10-19 16:37:00,89.055,89.086,89.054,89.076,266499998.0
2005-10-19 16:38:00,89.081,89.083,89.059,89.06,266399999.0
2005-10-19 16:39:00,89.057,89.077,89.057,89.074,149800000.0
2005-10-19 16:40:00,89.06,89.075,89.049,89.064,143800000.0
2005-10-19 16:41:00,89.063,89.075,89.03,89.046,182599997.0
2005-10-19 16:42:00,89.034,89.069,89.034,89.063,254199995.0
2005-10-19 16:43:00,89.034,89.065,89.032,89.052,299300000.0
2005-10-19 16:44:00,89.064,89.076,89.054,89.054,158799996.0
2005-10-19 16:45:00,89.068,89.077,89.054,89.067,427999998.0
2005-10-19 16:46:00,89.058,89.071,89.04,89.059,210800000.0
2005-10-19 16:47:00,89.079,89.091,89.058,89.076,163500001.0
2005-10-19 16:48:00,89.085,89.095,89.061,89.075,297999998.0
2005-10-19 16:49:00,89.078,89.112,89.078,89.11,287099996.0
2005-10-19 16:50:00,89.112,89.112,89.085,89.1,165299999.0
2005-10-19 16:51:00,89.093,89.112,89.077,89.097,235800006.0
2005-10-19 16:52:00,89.071,89.108,89.071,89.094,229399999.0
2005-10-19 16:53:00,89.081,89.098,89.067,89.092,148900001.0
2005-10-19 16:54:00,89.096,89.12,89.076,89.1,181399997.0
2005-10-19 16:55:00,89.123,89.134,89.102,89.102,223700001.0
2005-10-19 16:56:00,89.129,89.15,89.123,89.123,192300001.0
2005-10-19 16:57:00,89.131,89.144,89.114,89.116,260299999.0
2005-10-19 16:58:00,89.113,89.13,89.105,89.128,227900000.0
2005-10-19 16:59:00,89.125,89.148,89.109,89.122,220200001.0
2005-10-19 17:00:00,89.125,89.15,89.118,89.148,428799995.0
2005-10-19 17:01:00,89.164,89.192,89.15,89.178,205399998.0
2005-10-19 17:02:00,89.192,89.194,89.169,89.169,340500003.0
2005-10-19 17:03:00,89.171,89.186,89.16,89.163,214400002.0
2005-10-19 17:04:00,89.166,89.178,89.158,89.178,149300002.0
2005-10-19 17:05:00,89.181,89.184,89.157,89.161,156599999.0
2005-10-19 17:06:00,89.172,89.205,89.172,89.188,236299997.0
2005-10-19 17:07:00,89.185,89.188,89.164,89.169,184799999.0
2005-10-19 17:08:00,89.182,89.206,89.179,89.199,258899997.0
2005-10-19 17:09:00,89.187,89.205,89.186,89.193,297600005.0
2005-10-19 17:10:00,89.182,89.199,89.175,89.184,193200000.0
2005-10-19 17:11:00,89.184,89.2,89.168,89.183,231400002.0
2005-10-19 17:12:00,89.181,89.198,89.165,89.198,206900001.0
2005-10-19 17:13:00,89.207,89.207,89.166,89.183,244999997.0
2005-10-19 17:14:00,89.178,89.227,89.178,89.227,305499998.0
2005-10-19 17:15:00,89.203,89.22,89.2,89.214,260100003.0
2005-10-19 17:16:00,89.215,89.217,89.194,89.204,165299998.0
2005-10-19 17:17:00,89.197,89.224,89.197,89.208,211499998.0
2005-10-19 17:18:00,89.195,89.233,89.185,89.217,227500003.0
2005-10-19 17:19:00,89.226,89.241,89.205,89.232,353299998.0
2005-10-19 17:20:00,89.242,89.246,89.222,89.239,170700000.0
2005-10-19 17:21:00,89.232,89.247,89.218,89.238,217900000.0
2005-10-19 17:22:00,89.238,89.238,89.212,89.212,251499995.0
2005-10-19 17:23:00,89.239,89.25,89.219,89.235,79500000.0
2005-10-19 17:24:00,89.249,89.253,89.222,89.226,196499997.0
2005-10-19 17:25:00,89.221,89.243,89.21,89.22,207399999.0
2005-10-19 17:26:00,89.213,89.232,89.209,89.231,168999998.0
2005-10-19 17:27:00,89.232,89.239,89.204,89.204,224700003.0
2005-10-19 17:28:00,89.215,89.25,89.208,89.25,203600000.0
2005-10-19 17:29:00,89.239,89.256,89.226,89.246,157600000.0
2005-10-19 17:30:00,89.225,89.253,89.225,89.245,272600001.0
2005-10-19 17:31:00,89.23,89.258,89.23,89.258,231000000.0
2005-10-19 17:32:00,89.237,89.261,89.231,89.261,404499997.0
2005-10-19 17:33:00,89.244,89.27,89.24,89.251,242499998.0
2005-10-19 17:34:00,89.261,89.275,89.226,89.234,145399999.0
2005-10-19 17:35:00,89.232,89.256,89.227,89.24,178100001.0
2005-10-19 17:36:00,89.237,89.237,89.202,89.217,193799999.0
2005-10-19 17:37:00,89.216,89.243,89.211,89.225,249799998.0
2005-10-19 17:38:00,89.227,89.227,89.203,89.203,89199998.0
2005-10-19 17:39:00,89.199,89.214,89.194,89.207,73100000.0
2005-10-19 17:40:00,89.183,89.209,89.183,89.203,201500001.0
2005-10-19 17:41:00,89.187,89.206,89.179,89.188,205500001.0
2005-10-19 17:42:00,89.188,89.208,89.188,89.205,275299998.0
2005-10-19 17:43:00,89.179,89.215,89.179,89.202,235000000.0
2005-10-19 17:44:00,89.191,89.208,89.182,89.208,301299996.0
2005-10-19 17:45:00,89.21,89.21,89.19,89.19,189100001.0
2005-10-19 17:46:00,89.183,89.211,89.183,89.203,157200000.0
2005-10-19 17:47:00,89.196,89.206,89.184,89.199,380500005.0
2005-10-19 17:48:00,89.182,89.205,89.172,89.197,239700001.0
2005-10-19 17:49:00,89.17,89.205,89.164,89.182,255500000.0
2005-10-19 17:50:00,89.174,89.195,89.171,89.193,200000000.0
2005-10-19 17:51:00,89.187,89.194,89.168,89.17,167300000.0
2005-10-19 17:52:00,89.167,89.184,89.166,89.182,198000004.0
2005-10-19 17:53:00,89.174,89.187,89.158,89.178,88700000.0
2005-10-19 17:54:00,89.182,89.188,89.159,89.174,106499999.0
2005-10-19 17:55:00,89.177,89.192,89.172,89.192,194899999.0
2005-10-19 17:56:00,89.205,89.214,89.179,89.205,232500003.0
2005-10-19 17:57:00,89.194,89.207,89.176,89.193,342099996.0
2005-10-19 17:58:00,89.188,89.196,89.169,89.178,217700001.0
2005-10-19 17:59:00,89.172,89.19,89.159,89.175,216099999.0
2005-10-19 18:00:00,89.178,89.178,89.156,89.176,262899996.0
2005-10-19 18:01:00,89.14,89.174,89.137,89.164,2075600002.0
2005-10-19 18:02:00,89.17,89.18,89.16,89.17,1991099986.0
2005-10-19 18:03:00,89.16,89.17,89.15,89.15,1991099986.0
2005-10-19 18:04:00,89.14,89.15,89.12,89.13,1991099986.0
2005-10-19 18:05:00,89.12,89.13,89.11,89.13,1991099986.0
2005-10-19 18:06:00,89.095,89.118,89.075,89.103,1991099986.0
2005-10-19 18:07:00,89.12,89.14,89.12,89.13,2029499996.0
2005-10-19 18:08:00,89.14,89.14,89.12,89.13,2029499996.0
2005-10-19 18:09:00,89.108,89.128,89.092,89.127,2029499996.0
2005-10-19 18:10:00,89.125,89.148,89.113,89.135,1617399994.0
2005-10-19 18:11:00,89.11,89.146,89.11,89.134,932099991.0
2005-10-19 18:12:00,89.138,89.138,89.108,89.108,1051400003.0
2005-10-19 18:13:00,89.111,89.142,89.104,89.132,1721699982.0
2005-10-19 18:14:00,89.15,89.15,89.13,89.15,1129200000.0
2005-10-19 18:15:00,89.14,89.14,89.13,89.14,1129200000.0
2005-10-19 18:16:00,89.13,89.14,89.12,89.13,1129200000.0
2005-10-19 18:17:00,89.112,89.131,89.094,89.094,1129200000.0
2005-10-19 18:18:00,89.112,89.13,89.096,89.101,1303599988.0
2005-10-19 18:19:00,89.121,89.135,89.103,89.117,2059500014.0
2005-10-19 18:20:00,89.127,89.14,89.107,89.11,2039400004.0
2005-10-19 18:21:00,89.126,89.136,89.109,89.116,1974199996.0
2005-10-19 18:22:00,89.125,89.137,89.109,89.118,1294199996.0
2005-10-19 18:23:00,89.13,89.14,89.13,89.13,1586800008.0
2005-10-19 18:24:00,89.12,89.14,89.12,89.14,1586800008.0
2005-10-19 18:25:00,89.13,89.14,89.13,89.13,1586800008.0
2005-10-19 18:26:00,89.14,89.14,89.13,89.14,1586800008.0
2005-10-19 18:27:00,89.108,89.135,89.107,89.13,1586800008.0
2005-10-19 18:28:00,89.118,89.143,89.108,89.118,1761399991.0
2005-10-19 18:29:00,89.121,89.145,89.114,89.125,979599992.0
2005-10-19 18:30:00,89.112,89.137,89.106,89.137,807699995.0
2005-10-19 18:31:00,89.132,89.142,89.106,89.132,1198899996.0
2005-10-19 18:32:00,89.136,89.136,89.101,89.105,1877900002.0
2005-10-19 18:33:00,89.11,89.128,89.093,89.113,2119899988.0
2005-10-19 18:34:00,89.127,89.148,89.112,89.112,1811399995.0
2005-10-19 18:35:00,89.125,89.125,89.092,89.096,1804399992.0
2005-10-19 18:36:00,89.103,89.13,89.081,89.095,933699994.0
2005-10-19 18:37:00,89.104,89.117,89.079,89.081,925299994.0
2005-10-19 18:38:00,89.077,89.098,89.059,89.086,679199999.0
2005-10-19 18:39:00,89.084,89.103,89.066,89.066,1026199991.0
2005-10-19 18:40:00,89.065,89.092,89.057,89.057,1384499988.0
2005-10-19 18:41:00,89.059,89.078,89.048,89.064,806800005.0
2005-10-19 18:42:00,89.069,89.086,89.054,89.055,1222999996.0
2005-10-19 18:43:00,89.077,89.085,89.055,89.062,433699996.0
2005-10-19 18:44:00,89.072,89.075,89.043,89.043,923000001.0
2005-10-19 18:45:00,89.037,89.075,89.037,89.054,606900002.0
2005-10-19 18:46:00,89.036,89.053,89.026,89.046,710499994.0
2005-10-19 18:47:00,89.045,89.05,89.027,89.027,243599995.0
2005-10-19 18:48:00,89.035,89.042,89.018,89.028,462299998.0
2005-10-19 18:49:00,89.017,89.032,88.991,89.015,699799996.0
2005-10-19 18:50:00,89.013,89.023,88.994,89.001,758499996.0
2005-10-19 18:51:00,89.025,89.051,89.013,89.021,933799995.0
2005-10-19 18:52:00,89.021,89.036,89.006,89.031,1098599998.0
2005-10-19 18:53:00,89.037,89.038,89.004,89.025,1606399998.0
2005-10-19 18:54:00,89.023,89.05,89.013,89.032,1429999991.0
2005-10-19 18:55:00,89.035,89.053,89.007,89.015,1628100004.0
2005-10-19 18:56:00,89.005,89.033,89.001,89.027,307300000.0
2005-10-19 18:57:00,89.011,89.037,89.011,89.033,373599999.0
2005-10-19 18:58:00,89.016,89.047,89.016,89.034,905399995.0
2005-10-19 18:59:00,89.027,89.049,89.011,89.035,1255699994.0
2005-10-19 19:00:00,89.021,89.04,89.014,89.032,306199997.0
2005-10-19 19:01:00,89.025,89.046,89.019,89.039,463699996.0
2005-10-19 19:02:00,89.032,89.06,89.032,89.056,168999999.0
2005-10-19 19:03:00,89.055,89.076,89.045,89.052,496199998.0
2005-10-19 19:04:00,89.062,89.067,89.037,89.04,424599999.0
2005-10-19 19:05:00,89.033,89.052,89.028,89.044,484999994.0
2005-10-19 19:06:00,89.029,89.055,89.023,89.041,774699993.0
2005-10-19 19:07:00,89.046,89.055,89.02,89.02,1246899990.0
2005-10-19 19:08:00,89.021,89.053,89.019,89.019,1711899993.0
2005-10-19 19:09:00,89.02,89.044,89.011,89.032,1058499997.0
2005-10-19 19:10:00,89.031,89.039,89.024,89.03,299500001.0
2005-10-19 19:11:00,89.019,89.019,88.98,88.98,610699991.0
2005-10-19 19:12:00,88.982,89.011,88.982,89.006,264300000.0
2005-10-19 19:13:00,89.003,89.013,88.982,88.982,476200002.0
2005-10-19 19:14:00,88.991,89.023,88.978,89.008,405099998.0
2005-10-19 19:15:00,89.004,89.021,88.995,89.012,861999996.0
2005-10-19 19:16:00,89.007,89.026,88.995,89.006,492400002.0
2005-10-19 19:17:00,89.023,89.034,88.998,89.02,834099999.0
2005-10-19 19:18:00,89.014,89.03,88.995,89.012,679199988.0
2005-10-19 19:19:00,89.004,89.03,88.98,89.01,1181000000.0
2005-10-19 19:20:00,89.036,89.059,89.015,89.059,566800001.0
2005-10-19 19:21:00,89.057,89.057,89.026,89.03,743700004.0
2005-10-19 19:22:00,89.036,89.054,89.022,89.022,275600002.0
2005-10-19 19:23:00,89.022,89.05,89.018,89.02,1735099986.0
2005-10-19 19:24:00,89.022,89.051,89.022,89.051,697099997.0
2005-10-19 19:25:00,89.053,89.067,89.034,89.037,1134999995.0
2005-10-19 19:26:00,89.043,89.055,89.021,89.021,1930599996.0
2005-10-19 19:27:00,89.027,89.045,89.01,89.035,1420799997.0
2005-10-19 19:28:00,89.021,89.047,89.018,89.047,1066200001.0
2005-10-19 19:29:00,89.052,89.053,89.024,89.029,306299995.0
2005-10-19 19:30:00,89.059,89.066,89.039,89.053,1095999987.0
2005-10-19 19:31:00,89.045,89.05,89.023,89.037,618399997.0
2005-10-19 19:32:00,89.037,89.05,89.024,89.045,1016299996.0
2005-10-19 19:33:00,89.03,89.064,89.03,89.058,679199993.0
2005-10-19 19:34:00,89.049,89.066,89.026,89.053,1168500000.0
2005-10-19 19:35:00,89.055,89.059,89.02,89.029,794799996.0
2005-10-19 19:36:00,89.025,89.043,89.015,89.037,706799999.0
2005-10-19 19:37:00,89.032,89.047,89.015,89.028,189899998.0
2005-10-19 19:38:00,89.025,89.047,89.012,89.018,837899997.0
2005-10-19 19:39:00,89.025,89.051,89.018,89.036,829500001.0
2005-10-19 19:40:00,89.009,89.031,89.001,89.009,916199998.0
2005-10-19 19:41:00,89.005,89.042,89.005,89.025,948099995.0
2005-10-19 19:42:00,89.012,89.037,89.011,89.03,945499998.0
2005-10-19 19:43:00,89.025,89.03,89.006,89.018,383299997.0
2005-10-19 19:44:00,89.02,89.028,88.984,89.004,776299997.0
2005-10-19 19:45:00,89.01,89.036,89.01,89.032,371200002.0
2005-10-19 19:46:00,89.023,89.029,88.998,88.998,548499993.0
2005-10-19 19:47:00,88.999,89.02,88.989,89.02,298999996.0
2005-10-19 19:48:00,89.014,89.019,88.994,89.002,1190299999.0
2005-10-19 19:49:00,89.006,89.013,88.984,88.991,763099994.0
2005-10-19 19:50:00,88.983,89.003,88.977,88.998,609799999.0
2005-10-19 19:51:00,89.0,89.015,88.98,88.984,519099997.0
2005-10-19 19:52:00,88.985,89.01,88.984,89.002,460799999.0
2005-10-19 19:53:00,88.987,89.033,88.973,89.003,606900001.0
2005-10-19 19:54:00,88.989,89.009,88.979,89.003,830400003.0
2005-10-19 19:55:00,88.99,89.008,88.983,88.997,347899998.0
2005-10-19 19:56:00,88.984,88.998,88.971,88.992,606100000.0
2005-10-19 19:57:00,88.972,88.997,88.956,88.997,526000000.0
2005-10-19 19:58:00,88.978,89.0,88.972,89.0,1153399983.0
2005-10-19 19:59:00,89.0,89.004,88.976,88.979,1028299992.0
2005-10-19 20:00:00,88.98,88.995,88.98,88.995,439999997.0
2005-10-19 20:01:00,89.002,89.008,88.982,88.984,616099998.0
2005-10-19 20:02:00,88.995,89.009,88.978,88.982,698299997.0
2005-10-19 20:03:00,88.98,89.005,88.977,89.0,582900005.0
2005-10-19 20:04:00,89.002,89.008,88.983,88.995,503400002.0
2005-10-19 20:05:00,88.999,89.014,88.991,89.009,422999994.0
2005-10-19 20:06:00,88.986,89.013,88.967,88.989,600299999.0
2005-10-19 20:07:00,88.992,89.008,88.982,88.997,364999999.0
2005-10-19 20:08:00,88.989,89.008,88.974,89.008,803100001.0
2005-10-19 20:09:00,88.991,89.008,88.984,89.005,568600001.0
2005-10-19 20:10:00,88.994,89.007,88.975,88.995,641000001.0
2005-10-19 20:11:00,88.993,89.003,88.953,88.978,1470200000.0
2005-10-19 20:12:00,88.977,89.0,88.956,88.97,1659100007.0
2005-10-19 20:13:00,88.988,88.988,88.962,88.97,973100001.0
2005-10-19 20:14:00,88.969,88.994,88.959,88.986,539399997.0
2005-10-19 20:15:00,88.984,88.992,88.963,88.967,962099997.0
2005-10-19 20:16:00,88.997,88.997,88.967,88.968,1340499997.0
2005-10-19 20:17:00,88.994,89.008,88.979,88.982,286199999.0
2005-10-19 20:18:00,89.0,89.0,88.98,88.98,256800006.0
2005-10-19 20:19:00,88.98,89.01,88.967,89.007,1517599992.0
2005-10-19 20:20:00,88.971,89.012,88.955,88.968,1873899986.0
2005-10-19 20:21:00,88.988,89.009,88.983,88.997,473599995.0
2005-10-19 20:22:00,88.972,89.002,88.972,88.995,1046399999.0
2005-10-19 20:23:00,88.997,89.017,88.985,88.999,1096699998.0
2005-10-19 20:24:00,88.978,89.004,88.971,89.0,520400001.0
2005-10-19 20:25:00,88.993,89.012,88.982,88.999,616099998.0
2005-10-19 20:26:00,88.997,89.028,88.993,89.024,495400001.0
2005-10-19 20:27:00,89.027,89.027,88.995,89.017,998899990.0
2005-10-19 20:28:00,89.004,89.036,89.004,89.025,2043800003.0
2005-10-19 20:29:00,89.027,89.031,88.996,89.004,2141999983.0
2005-10-19 20:30:00,89.04,89.05,89.04,89.04,1588999998.0
2005-10-19 20:31:00,89.032,89.039,89.008,89.024,1588999998.0
2005-10-19 20:32:00,89.06,89.07,89.04,89.06,723499996.0
2005-10-19 20:33:00,89.047,89.048,89.005,89.033,723499996.0
2005-10-19 20:34:00,89.034,89.05,89.022,89.036,332899997.0
2005-10-19 20:35:00,89.038,89.049,89.015,89.015,687199993.0
2005-10-19 20:36:00,89.036,89.046,89.018,89.032,473499997.0
2005-10-19 20:37:00,89.024,89.043,89.008,89.032,613999999.0
2005-10-19 20:38:00,89.033,89.042,89.002,89.01,1339999994.0
2005-10-19 20:39:00,89.01,89.043,89.009,89.033,967000002.0
2005-10-19 20:40:00,89.02,89.045,89.016,89.04,1775000005.0
2005-10-19 20:41:00,89.012,89.038,89.012,89.038,884999993.0
2005-10-19 20:42:00,89.036,89.036,89.002,89.002,1203000008.0
2005-10-19 20:43:00,89.014,89.047,89.014,89.032,707500001.0
2005-10-19 20:44:00,89.017,89.038,89.01,89.038,1094699998.0
2005-10-19 20:45:00,89.015,89.04,89.011,89.011,988999996.0
2005-10-19 20:46:00,89.034,89.046,89.01,89.018,875800000.0
2005-10-19 20:47:00,89.022,89.054,89.022,89.045,1489499989.0
2005-10-19 20:48:00,89.048,89.064,89.036,89.04,802099996.0
2005-10-19 20:49:00,89.042,89.055,89.025,89.038,744699995.0
2005-10-19 20:50:00,89.037,89.051,89.019,89.021,951299994.0
2005-10-19 20:51:00,89.041,89.046,89.013,89.02,656999995.0
2005-10-19 20:52:00,89.03,89.035,89.003,89.027,454299998.0
2005-10-19 20:53:00,89.013,89.027,88.986,89.005,1399100001.0
2005-10-19 20:54:00,88.997,89.003,88.968,88.973,439399999.0
2005-10-19 20:55:00,88.967,88.985,88.952,88.979,1340200001.0
2005-10-19 20:56:00,88.966,88.991,88.961,88.982,922399995.0
2005-10-19 20:57:00,88.963,88.99,88.963,88.979,1505599984.0
2005-10-19 20:58:00,88.98,88.99,88.98,88.99,1981699990.0
2005-10-19 20:59:00,88.961,88.991,88.943,88.976,1981699990.0
2005-10-19 21:00:00,88.961,88.984,88.953,88.975,2074400005.0
2005-10-19 21:01:00,89.0,89.0,89.0,89.0,854200001.0
2005-10-19 21:02:00,88.965,88.987,88.958,88.982,854200001.0
2005-10-19 21:03:00,88.984,88.996,88.975,88.977,546000004.0
2005-10-19 21:04:00,88.993,88.993,88.97,88.986,257700000.0
2005-10-19 21:05:00,88.98,88.997,88.962,88.984,252300001.0
2005-10-19 21:06:00,88.996,89.01,88.983,88.991,560799996.0
2005-10-19 21:07:00,88.98,89.011,88.979,89.0,619599992.0
2005-10-19 21:08:00,88.995,89.009,88.982,88.987,459099993.0
2005-10-19 21:09:00,88.992,89.016,88.992,89.013,289099996.0
2005-10-19 21:10:00,89.026,89.036,89.005,89.005,481000003.0
2005-10-19 21:11:00,89.014,89.023,88.993,88.994,353299999.0
2005-10-19 21:12:00,89.002,89.025,88.985,89.022,418100000.0
2005-10-19 21:13:00,88.985,89.007,88.968,88.983,1013700003.0
2005-10-19 21:14:00,88.975,88.987,88.958,88.973,995499997.0
2005-10-19 21:15:00,88.956,88.984,88.951,88.973,995200000.0
2005-10-19 21:16:00,88.939,88.974,88.93,88.96,576200000.0
2005-10-19 21:17:00,88.975,88.993,88.953,88.985,1317399999.0
2005-10-19 21:18:00,88.988,88.997,88.969,88.979,827500005.0
2005-10-19 21:19:00,88.991,89.011,88.974,89.001,1097100003.0
2005-10-19 21:20:00,89.0,89.011,88.982,88.995,1581500003.0
2005-10-19 21:21:00,89.003,89.013,88.985,88.99,1745799993.0
2005-10-19 21:22:00,88.989,89.007,88.976,88.997,1743199991.0
2005-10-19 21:23:00,89.001,89.011,88.981,89.002,895300002.0
2005-10-19 21:24:00,88.991,89.01,88.973,89.008,870399994.0
2005-10-19 21:25:00,89.006,89.01,88.982,88.986,1224899996.0
2005-10-19 21:26:00,89.003,89.01,88.985,88.985,443299997.0
2005-10-19 21:27:00,88.998,89.018,88.983,88.999,448799998.0
2005-10-19 21:28:00,89.022,89.043,89.015,89.024,329399992.0
2005-10-19 21:29:00,89.038,89.041,89.013,89.019,614399998.0
2005-10-19 21:30:00,89.032,89.035,89.009,89.033,252499998.0
2005-10-19 21:31:00,89.03,89.037,89.008,89.025,365699997.0
2005-10-19 21:32:00,89.042,89.042,89.012,89.02,1268999999.0
2005-10-19 21:33:00,89.024,89.042,89.006,89.041,205199998.0
2005-10-19 21:34:00,89.05,89.062,89.022,89.022,468899997.0
2005-10-19 21:35:00,89.04,89.054,89.028,89.045,452200002.0
2005-10-19 21:36:00,89.029,89.058,89.029,89.05,179500000.0
2005-10-19 21:37:00,89.023,89.063,89.023,89.06,443399998.0
2005-10-19 21:38:00,89.042,89.06,89.041,89.054,461699999.0
2005-10-19 21:39:00,89.055,89.064,89.043,89.052,329099993.0
2005-10-19 21:40:00,89.035,89.063,89.034,89.055,328900002.0
2005-10-19 21:41:00,89.05,89.05,89.014,89.014,365900003.0
2005-10-19 21:42:00,89.045,89.056,89.025,89.028,571100002.0
2005-10-19 21:43:00,89.05,89.052,89.029,89.03,663900002.0
2005-10-19 21:44:00,89.045,89.05,89.015,89.035,1488899995.0
2005-10-19 21:45:00,89.045,89.056,89.019,89.029,1117599984.0
2005-10-19 21:46:00,89.028,89.055,89.02,89.02,433400000.0
2005-10-19 21:47:00,89.025,89.046,89.015,89.027,666899995.0
2005-10-19 21:48:00,89.014,89.027,88.999,89.014,276800002.0
2005-10-19 21:49:00,89.013,89.037,89.002,89.023,614499995.0
2005-10-19 21:50:00,89.009,89.028,89.009,89.028,200199996.0
2005-10-19 21:51:00,89.02,89.035,89.007,89.023,435899996.0
2005-10-19 21:52:00,89.005,89.038,89.002,89.027,487100000.0
2005-10-19 21:53:00,89.031,89.037,89.013,89.013,166799999.0
2005-10-19 21:54:00,89.032,89.032,89.008,89.009,229499998.0
2005-10-19 21:55:00,89.025,89.037,89.012,89.024,228099999.0
2005-10-19 21:56:00,89.041,89.062,89.032,89.04,603499997.0
2005-10-19 21:57:00,89.045,89.057,89.035,89.049,153600000.0
2005-10-19 21:58:00,89.055,89.066,89.047,89.06,215199998.0
2005-10-19 21:59:00,89.072,89.091,89.058,89.06,546899993.0
2005-10-19 22:00:00,89.058,89.067,89.025,89.037,713499997.0
2005-10-19 22:01:00,89.036,89.069,89.033,89.068,761299997.0
2005-10-19 22:02:00,89.056,89.071,89.043,89.047,1133899993.0
2005-10-19 22:03:00,89.046,89.076,89.046,89.058,291299998.0
2005-10-19 22:04:00,89.057,89.073,89.052,89.055,793399997.0
2005-10-19 22:05:00,89.064,89.067,89.031,89.042,253599998.0
2005-10-19 22:06:00,89.038,89.057,89.036,89.057,132399998.0
2005-10-19 22:07:00,89.055,89.069,89.045,89.053,270800000.0
2005-10-19 22:08:00,89.053,89.08,89.046,89.046,246199999.0
2005-10-19 22:09:00,89.078,89.083,89.057,89.059,363200004.0
2005-10-19 22:10:00,89.081,89.088,89.052,89.052,138600000.0
2005-10-19 22:11:00,89.086,89.096,89.071,89.072,182700000.0
2005-10-19 22:12:00,89.074,89.078,89.041,89.059,360199996.0
2005-10-19 22:13:00,89.056,89.073,89.038,89.073,610000000.0
2005-10-19 22:14:00,89.08,89.088,89.067,89.07,181699999.0
2005-10-19 22:15:00,89.082,89.082,89.057,89.057,474399992.0
2005-10-19 22:16:00,89.061,89.089,89.056,89.073,547599998.0
2005-10-19 22:17:00,89.082,89.094,89.061,89.09,113299999.0
2005-10-19 22:18:00,89.078,89.084,89.063,89.063,270899996.0
2005-10-19 22:19:00,89.081,89.081,89.05,89.05,227700001.0
2005-10-19 22:20:00,89.075,89.087,89.06,89.074,195100003.0
2005-10-19 22:21:00,89.085,89.098,89.068,89.079,207500000.0
2005-10-19 22:22:00,89.084,89.096,89.064,89.082,587199998.0
2005-10-19 22:23:00,89.083,89.091,89.063,89.07,255399997.0
2005-10-19 22:24:00,89.079,89.084,89.053,89.079,288099999.0
2005-10-19 22:25:00,89.069,89.085,89.063,89.08,236900000.0
2005-10-19 22:26:00,89.069,89.09,89.06,89.074,277399998.0
2005-10-19 22:27:00,89.08,89.08,89.054,89.06,775300002.0
2005-10-19 22:28:00,89.059,89.079,89.056,89.066,406800003.0
2005-10-19 22:29:00,89.074,89.083,89.043,89.043,308099997.0
2005-10-19 22:30:00,89.056,89.079,89.047,89.062,490599996.0
2005-10-19 22:31:00,89.055,89.055,89.035,89.04,141500001.0
2005-10-19 22:32:00,89.035,89.062,89.035,89.061,161500001.0
2005-10-19 22:33:00,89.065,89.067,89.046,89.046,358400001.0
2005-10-19 22:34:00,89.048,89.074,89.046,89.063,459399993.0
2005-10-19 22:35:00,89.075,89.084,89.06,89.06,270799997.0
2005-10-19 22:36:00,89.064,89.08,89.042,89.072,428899998.0
2005-10-19 22:37:00,89.075,89.075,89.054,89.059,217200003.0
2005-10-19 22:38:00,89.055,89.072,89.047,89.065,202299998.0
2005-10-19 22:39:00,89.053,89.073,89.046,89.067,276899997.0
2005-10-19 22:40:00,89.05,89.067,89.046,89.063,405400001.0
2005-10-19 22:41:00,89.047,89.071,89.047,89.065,276899999.0
2005-10-19 22:42:00,89.069,89.073,89.046,89.048,183800000.0
2005-10-19 22:43:00,89.075,89.084,89.051,89.06,528200001.0
2005-10-19 22:44:00,89.077,89.109,89.074,89.09,484599996.0
2005-10-19 22:45:00,89.092,89.092,89.047,89.058,530700004.0
2005-10-19 22:46:00,89.075,89.08,89.047,89.06,338699996.0
2005-10-19 22:47:00,89.062,89.084,89.058,89.077,349999995.0
2005-10-19 22:48:00,89.06,89.091,89.046,89.075,550900000.0
2005-10-19 22:49:00,89.08,89.094,89.062,89.07,607099996.0
2005-10-19 22:50:00,89.095,89.102,89.079,89.079,209300000.0
2005-10-19 22:51:00,89.076,89.097,89.064,89.07,602700000.0
2005-10-19 22:52:00,89.084,89.084,89.06,89.06,146700002.0
2005-10-19 22:53:00,89.065,89.088,89.011,89.079,472299999.0
2005-10-19 22:54:00,89.077,89.083,89.059,89.063,249299998.0
2005-10-19 22:55:00,89.074,89.091,89.06,89.064,374800000.0
2005-10-19 22:56:00,89.08,89.111,89.076,89.095,237099996.0
2005-10-19 22:57:00,89.085,89.109,89.067,89.093,231200002.0
2005-10-19 22:58:00,89.076,89.104,89.074,89.095,326099998.0
2005-10-19 22:59:00,89.082,89.105,89.032,89.08,321499994.0
2005-10-19 23:00:00,89.1,89.112,89.07,89.101,178900001.0
2005-10-19 23:01:00,89.11,89.11,89.064,89.064,160500001.0
2005-10-19 23:02:00,89.1,89.112,89.069,89.077,198599996.0
2005-10-19 23:03:00,89.064,89.089,89.053,89.062,155999999.0
2005-10-19 23:04:00,89.061,89.076,89.039,89.047,309499997.0
2005-10-19 23:05:00,89.034,89.07,89.031,89.07,294399999.0
2005-10-19 23:06:00,89.072,89.08,89.037,89.058,282599999.0
2005-10-19 23:07:00,89.047,89.074,89.035,89.042,254899999.0
2005-10-19 23:08:00,89.077,89.088,89.051,89.055,376699998.0
2005-10-19 23:09:00,89.055,89.083,89.03,89.073,311999998.0
2005-10-19 23:10:00,89.084,89.084,89.045,89.075,211900000.0
2005-10-19 23:11:00,89.051,89.073,89.022,89.051,160600002.0
2005-10-19 23:12:00,89.037,89.079,89.032,89.079,178400000.0
2005-10-19 23:13:00,89.049,89.076,89.031,89.063,228600000.0
2005-10-19 23:14:00,89.04,89.059,89.013,89.022,200599998.0
2005-10-19 23:15:00,89.008,89.061,89.008,89.018,271299999.0
2005-10-19 23:16:00,89.029,89.062,89.011,89.034,265700001.0
2005-10-19 23:17:00,88.999,89.046,88.999,89.024,233099999.0
2005-10-19 23:18:00,89.037,89.054,89.003,89.01,161700000.0
2005-10-19 23:19:00,89.047,89.061,89.011,89.046,212800002.0
2005-10-19 23:20:00,89.036,89.071,89.029,89.071,323299996.0
2005-10-19 23:21:00,89.048,89.048,89.006,89.023,185999999.0
2005-10-19 23:22:00,89.039,89.055,89.025,89.055,285799999.0
2005-10-19 23:23:00,89.034,89.06,89.021,89.056,240699997.0
2005-10-19 23:24:00,89.056,89.066,89.012,89.012,373500002.0
2005-10-19 23:25:00,89.025,89.045,89.014,89.045,136200000.0
2005-10-19 23:26:00,89.006,89.041,89.006,89.041,249200001.0
2005-10-19 23:27:00,89.022,89.039,89.009,89.009,155399999.0
2005-10-19 23:28:00,89.098,89.11,89.051,89.061,232900005.0
2005-10-19 23:29:00,89.063,89.064,89.038,89.043,355799996.0
2005-10-19 23:30:00,89.048,89.061,89.038,89.055,272300003.0
2005-10-19 23:31:00,89.052,89.052,89.03,89.035,137499999.0
2005-10-19 23:32:00,89.038,89.046,89.022,89.024,296300000.0
2005-10-19 23:33:00,89.029,89.046,89.008,89.031,196000001.0
2005-10-19 23:34:00,89.045,89.045,89.008,89.023,336400001.0
2005-10-19 23:35:00,89.037,89.042,89.005,89.017,291400002.0
2005-10-19 23:36:00,89.033,89.033,89.013,89.013,98800000.0
2005-10-19 23:37:00,89.018,89.03,89.011,89.025,134399998.0
2005-10-19 23:38:00,89.025,89.025,89.002,89.01,274299999.0
2005-10-19 23:39:00,89.032,89.032,89.002,89.002,223299998.0
2005-10-19 23:40:00,89.005,89.033,89.005,89.032,289399999.0
2005-10-19 23:41:00,89.023,89.047,89.021,89.039,211399997.0
2005-10-19 23:42:00,89.009,89.024,88.998,89.019,303899997.0
2005-10-19 23:43:00,89.011,89.036,89.011,89.031,172499998.0
2005-10-19 23:44:00,89.018,89.037,88.99,89.022,406800001.0
2005-10-19 23:45:00,89.032,89.032,89.006,89.006,168299998.0
2005-10-19 23:46:00,89.018,89.035,89.015,89.033,154499997.0
2005-10-19 23:47:00,89.027,89.028,89.006,89.013,228400001.0
2005-10-19 23:48:00,89.028,89.035,89.015,89.022,158499998.0
2005-10-19 23:49:00,89.03,89.03,88.989,88.995,233299996.0
2005-10-19 23:50:00,89.009,89.018,88.988,89.005,285399996.0
2005-10-19 23:51:00,89.001,89.018,88.991,89.006,135700002.0
2005-10-19 23:52:00,89.012,89.035,89.002,89.016,134100001.0
2005-10-19 23:53:00,89.018,89.02,89.0,89.0,243000002.0
2005-10-19 23:54:00,89.02,89.027,89.002,89.012,267500001.0
2005-10-19 23:55:00,89.013,89.023,88.998,89.007,117400000.0
2005-10-19 23:56:00,89.028,89.049,89.022,89.041,321199997.0
2005-10-19 23:57:00,89.048,89.048,89.025,89.041,111799999.0
2005-10-19 23:58:00,89.04,89.056,89.028,89.028,225100002.0
2005-10-19 23:59:00,89.035,89.052,89.035,89.052,61000000.0
2005-10-20 00:00:00,89.041,89.067,89.039,89.039,225699999.0
2005-10-20 00:01:00,89.028,89.069,89.028,89.051,218600003.0
2005-10-20 00:02:00,89.052,89.057,89.023,89.057,132599999.0
2005-10-20 00:03:00,89.057,89.065,89.041,89.049,165500000.0
2005-10-20 00:04:00,89.056,89.066,89.043,89.052,146099999.0
2005-10-20 00:05:00,89.061,89.061,89.032,89.044,167299998.0
2005-10-20 00:06:00,89.031,89.058,89.025,89.058,212299998.0
2005-10-20 00:07:00,89.03,89.054,89.015,89.047,151899999.0
2005-10-20 00:08:00,89.026,89.045,89.016,89.02,137100001.0
2005-10-20 00:09:00,89.053,89.055,89.014,89.014,223500000.0
2005-10-20 00:10:00,89.044,89.044,89.0,89.02,235500001.0
2005-10-20 00:11:00,89.041,89.062,89.034,89.062,86500000.0
2005-10-20 00:12:00,89.053,89.053,89.022,89.022,315399997.0
2005-10-20 00:13:00,89.062,89.066,89.038,89.038,161799997.0
2005-10-20 00:14:00,89.02,89.058,89.015,89.028,208899997.0
2005-10-20 00:15:00,89.027,89.043,89.022,89.036,141200001.0
2005-10-20 00:16:00,89.032,89.053,89.029,89.05,268900000.0
2005-10-20 00:17:00,89.037,89.055,89.025,89.025,142099998.0
2005-10-20 00:18:00,89.031,89.052,89.031,89.052,73600000.0
2005-10-20 00:19:00,89.061,89.08,89.049,89.08,166700001.0
2005-10-20 00:20:00,89.052,89.078,89.046,89.069,274499998.0
2005-10-20 00:21:00,89.068,89.093,89.061,89.062,295300007.0
2005-10-20 00:22:00,89.073,89.094,89.062,89.071,275199999.0
2005-10-20 00:23:00,89.069,89.082,89.057,89.065,207300000.0
2005-10-20 00:24:00,89.082,89.093,89.063,89.09,193199998.0
2005-10-20 00:25:00,89.085,89.098,89.072,89.092,108999999.0
2005-10-20 00:26:00,89.079,89.098,89.065,89.066,241299998.0
2005-10-20 00:27:00,89.084,89.086,89.065,89.065,247600003.0
2005-10-20 00:28:00,89.076,89.087,89.05,89.065,150300001.0
2005-10-20 00:29:00,89.07,89.085,89.047,89.076,195100001.0
2005-10-20 00:30:00,89.09,89.09,89.049,89.07,169699999.0
2005-10-20 00:31:00,89.073,89.102,89.073,89.079,185599997.0
2005-10-20 00:32:00,89.078,89.102,89.065,89.083,137199999.0
2005-10-20 00:33:00,89.091,89.108,89.074,89.108,203299999.0
2005-10-20 00:34:00,89.1,89.1,89.054,89.054,152900001.0
2005-10-20 00:35:00,89.09,89.097,89.071,89.081,160299999.0
2005-10-20 00:36:00,89.068,89.084,89.042,89.07,217999998.0
2005-10-20 00:37:00,89.063,89.07,89.039,89.044,266600001.0
2005-10-20 00:38:00,89.075,89.075,89.042,89.042,64400000.0
2005-10-20 00:39:00,89.038,89.063,89.036,89.054,262800002.0
2005-10-20 00:40:00,89.057,89.057,89.025,89.03,329899993.0
2005-10-20 00:41:00,89.046,89.058,89.032,89.044,188499999.0
2005-10-20 00:42:00,89.039,89.067,89.039,89.063,230499998.0
2005-10-20 00:43:00,89.025,89.047,89.025,89.047,24000000.0
2005-10-20 00:44:00,89.043,89.063,89.032,89.033,158599996.0
2005-10-20 00:45:00,89.036,89.055,89.023,89.049,185099998.0
2005-10-20 00:46:00,89.032,89.057,89.029,89.057,189200001.0
2005-10-20 00:47:00,89.05,89.054,89.021,89.046,271899996.0
2005-10-20 00:48:00,89.033,89.046,89.016,89.036,328799999.0
2005-10-20 00:49:00,89.038,89.038,89.016,89.026,232599999.0
2005-10-20 00:50:00,89.03,89.03,89.007,89.028,173400001.0
2005-10-20 00:51:00,89.018,89.026,88.993,89.016,196799997.0
2005-10-20 00:52:00,89.023,89.025,88.999,89.008,191499997.0
2005-10-20 00:53:00,89.012,89.024,89.002,89.008,156900003.0
2005-10-20 00:54:00,89.021,89.023,88.998,89.02,170000000.0
2005-10-20 00:55:00,89.013,89.037,88.996,89.024,370400004.0
2005-10-20 00:56:00,89.011,89.039,89.011,89.03,245399994.0
2005-10-20 00:57:00,89.017,89.035,89.009,89.031,277400001.0
2005-10-20 00:58:00,89.022,89.033,89.009,89.025,142600000.0
2005-10-20 00:59:00,89.022,89.038,89.014,89.038,169400001.0
2005-10-20 01:00:00,89.031,89.047,89.011,89.025,221100000.0
2005-10-20 01:01:00,89.045,89.055,89.028,89.03,198399999.0
2005-10-20 01:02:00,89.037,89.049,89.011,89.047,208299999.0
2005-10-20 01:03:00,89.044,89.054,89.028,89.035,98700000.0
2005-10-20 01:04:00,89.037,89.045,89.012,89.012,215499996.0
2005-10-20 01:05:00,89.013,89.013,88.992,88.992,45199999.0
2005-10-20 01:06:00,88.997,89.018,88.977,88.998,239700002.0
2005-10-20 01:07:00,89.019,89.019,88.973,88.973,131900001.0
2005-10-20 01:08:00,88.999,89.004,88.98,88.99,267899998.0
2005-10-20 01:09:00,88.997,88.997,88.964,88.985,164799997.0
2005-10-20 01:10:00,89.011,89.011,88.988,88.988,126999999.0
2005-10-20 01:11:00,89.005,89.013,88.988,89.0,226499999.0
2005-10-20 01:12:00,89.008,89.016,88.985,88.999,388400002.0
2005-10-20 01:13:00,88.986,89.013,88.983,89.01,233000003.0
2005-10-20 01:14:00,89.007,89.007,88.969,88.969,205600000.0
2005-10-20 01:15:00,88.986,88.992,88.967,88.992,172399998.0
2005-10-20 01:16:00,88.993,89.0,88.963,88.963,183300002.0
2005-10-20 01:17:00,88.954,88.991,88.954,88.991,115400000.0
2005-10-20 01:18:00,88.988,89.0,88.976,88.981,161599999.0
2005-10-20 01:19:00,88.997,88.999,88.974,88.977,203900000.0
2005-10-20 01:20:00,88.992,89.005,88.966,88.966,287900003.0
2005-10-20 01:21:00,88.99,89.013,88.982,88.987,270299998.0
2005-10-20 01:22:00,89.003,89.02,88.994,89.003,239099997.0
2005-10-20 01:23:00,89.018,89.019,88.997,89.004,209499999.0
2005-10-20 01:24:00,89.013,89.025,88.996,88.996,98300000.0
2005-10-20 01:25:00,89.012,89.012,88.98,88.98,219700001.0
2005-10-20 01:26:00,88.977,88.995,88.968,88.987,200299997.0
2005-10-20 01:27:00,88.973,88.998,88.973,88.998,311300001.0
2005-10-20 01:28:00,89.002,89.017,88.99,88.999,178999998.0
2005-10-20 01:29:00,89.003,89.018,88.978,88.983,178199998.0
2005-10-20 01:30:00,88.996,89.009,88.981,89.002,211499997.0
2005-10-20 01:31:00,89.007,89.01,88.98,89.003,201600000.0
2005-10-20 01:32:00,88.98,89.008,88.976,88.998,205599999.0
2005-10-20 01:33:00,88.999,89.02,88.999,89.02,71299998.0
2005-10-20 01:34:00,89.007,89.034,89.0,89.018,320500000.0
2005-10-20 01:35:00,89.014,89.016,88.998,89.003,270699998.0
2005-10-20 01:36:00,89.014,89.017,88.991,88.991,73699999.0
2005-10-20 01:37:00,89.005,89.019,88.99,89.012,275300004.0
2005-10-20 01:38:00,89.012,89.012,88.979,88.99,278399999.0
2005-10-20 01:39:00,88.97,88.987,88.963,88.98,191299998.0
2005-10-20 01:40:00,88.96,88.976,88.957,88.972,168900000.0
2005-10-20 01:41:00,88.968,88.993,88.953,88.977,202599996.0
2005-10-20 01:42:00,88.972,88.992,88.956,88.975,170399997.0
2005-10-20 01:43:00,88.964,88.986,88.964,88.983,172400002.0
2005-10-20 01:44:00,88.986,88.997,88.973,88.984,181200001.0
2005-10-20 01:45:00,88.997,88.997,88.963,88.963,98500001.0
2005-10-20 01:46:00,88.965,88.987,88.962,88.981,314100002.0
2005-10-20 01:47:00,88.954,88.972,88.943,88.957,81499999.0
2005-10-20 01:48:00,88.958,88.967,88.928,88.957,263999997.0
2005-10-20 01:49:00,88.937,88.954,88.929,88.952,279599999.0
2005-10-20 01:50:00,88.944,88.948,88.917,88.917,379800002.0
2005-10-20 01:51:00,88.921,88.945,88.917,88.917,260099999.0
2005-10-20 01:52:00,88.911,88.936,88.911,88.928,217599998.0
2005-10-20 01:53:00,88.907,88.942,88.901,88.931,321200000.0
2005-10-20 01:54:00,88.94,88.955,88.922,88.924,254000002.0
2005-10-20 01:55:00,88.938,88.956,88.936,88.953,113700001.0
2005-10-20 01:56:00,88.923,88.962,88.923,88.96,373599996.0
2005-10-20 01:57:00,88.963,88.971,88.945,88.947,351400002.0
2005-10-20 01:58:00,88.963,88.973,88.941,88.957,407899997.0
2005-10-20 01:59:00,88.963,88.977,88.941,88.969,341299995.0
2005-10-20 02:00:00,88.96,88.988,88.96,88.976,221400001.0
2005-10-20 02:01:00,88.987,89.006,88.979,88.98,231899999.0
2005-10-20 02:02:00,88.984,88.997,88.97,88.984,164899999.0
2005-10-20 02:03:00,88.971,88.985,88.953,88.953,284899994.0
2005-10-20 02:04:00,88.977,88.977,88.959,88.959,93900001.0
2005-10-20 02:05:00,88.953,88.983,88.953,88.981,200899999.0
2005-10-20 02:06:00,88.972,88.981,88.958,88.973,67800000.0
2005-10-20 02:07:00,88.976,88.992,88.956,88.958,239499999.0
2005-10-20 02:08:00,88.95,88.986,88.95,88.979,266599998.0
2005-10-20 02:09:00,88.976,89.0,88.963,88.99,272300000.0
2005-10-20 02:10:00,88.977,89.0,88.97,88.989,170899995.0
2005-10-20 02:11:00,88.964,88.995,88.957,88.98,141400000.0
2005-10-20 02:12:00,88.971,88.994,88.971,88.994,218599999.0
2005-10-20 02:13:00,88.988,89.013,88.987,88.992,224299999.0
2005-10-20 02:14:00,89.003,89.025,89.003,89.016,210799999.0
2005-10-20 02:15:00,89.02,89.036,89.008,89.015,258200001.0
2005-10-20 02:16:00,89.03,89.039,89.009,89.009,215699998.0
2005-10-20 02:17:00,89.016,89.03,89.001,89.02,101099998.0
2005-10-20 02:18:00,89.018,89.045,89.018,89.043,66100000.0
2005-10-20 02:19:00,89.041,89.053,89.026,89.039,257599998.0
2005-10-20 02:20:00,89.043,89.063,89.028,89.048,200499999.0
2005-10-20 02:21:00,89.047,89.063,89.042,89.056,131299999.0
2005-10-20 02:22:00,89.057,89.061,89.039,89.039,192599996.0
2005-10-20 02:23:00,89.039,89.047,89.018,89.03,301000002.0
2005-10-20 02:24:00,89.033,89.057,89.026,89.044,280799998.0
2005-10-20 02:25:00,89.046,89.046,89.01,89.01,284199998.0
2005-10-20 02:26:00,89.03,89.032,88.998,88.998,187400001.0
2005-10-20 02:27:00,89.018,89.033,88.995,89.007,269500000.0
2005-10-20 02:28:00,88.996,89.011,88.994,89.009,76900001.0
2005-10-20 02:29:00,88.991,89.017,88.991,89.017,278499996.0
2005-10-20 02:30:00,89.008,89.017,88.988,88.998,262399996.0
2005-10-20 02:31:00,89.009,89.023,88.997,89.02,152999998.0
2005-10-20 02:32:00,89.024,89.024,88.999,89.011,36899999.0
2005-10-20 02:33:00,89.009,89.032,89.002,89.02,120100002.0
2005-10-20 02:34:00,88.98,89.025,88.98,89.023,246099995.0
2005-10-20 02:35:00,88.997,89.035,88.997,89.025,246500000.0
2005-10-20 02:36:00,89.007,89.024,88.998,89.018,401999999.0
2005-10-20 02:37:00,89.003,89.02,88.996,89.015,204900002.0
2005-10-20 02:38:00,88.998,89.013,88.983,88.996,160600000.0
2005-10-20 02:39:00,89.007,89.016,88.994,89.003,103299999.0
2005-10-20 02:40:00,89.023,89.036,89.011,89.021,145600002.0
2005-10-20 02:41:00,89.021,89.043,89.01,89.043,301299997.0
2005-10-20 02:42:00,89.026,89.042,89.009,89.021,436200001.0
2005-10-20 02:43:00,89.033,89.042,89.012,89.036,369000001.0
2005-10-20 02:44:00,89.038,89.048,89.023,89.042,208799999.0
2005-10-20 02:45:00,89.018,89.039,89.018,89.035,80900000.0
2005-10-20 02:46:00,89.032,89.035,89.006,89.006,264400003.0
2005-10-20 02:47:00,89.008,89.045,89.007,89.045,89800000.0
2005-10-20 02:48:00,89.054,89.064,89.029,89.036,148600000.0
2005-10-20 02:49:00,89.05,89.061,89.041,89.058,96399997.0
2005-10-20 02:50:00,89.056,89.072,89.054,89.072,107899996.0
2005-10-20 02:51:00,89.071,89.071,89.041,89.041,207799996.0
2005-10-20 02:52:00,89.059,89.061,89.039,89.041,170599995.0
2005-10-20 02:53:00,89.041,89.074,89.041,89.07,138000002.0
2005-10-20 02:54:00,89.068,89.071,89.046,89.046,218300004.0
2005-10-20 02:55:00,89.075,89.079,89.054,89.054,199400001.0
2005-10-20 02:56:00,89.066,89.079,89.057,89.075,243899999.0
2005-10-20 02:57:00,89.074,89.087,89.061,89.074,163099998.0
2005-10-20 02:58:00,89.06,89.083,89.06,89.061,180599999.0
2005-10-20 02:59:00,89.055,89.085,89.053,89.075,336200002.0
2005-10-20 03:00:00,89.07,89.075,89.029,89.06,247399999.0
2005-10-20 03:01:00,89.072,89.078,89.051,89.056,230700000.0
2005-10-20 03:02:00,89.079,89.079,89.045,89.055,424700002.0
2005-10-20 03:03:00,89.07,89.08,89.048,89.064,178199997.0
2005-10-20 03:04:00,89.067,89.067,89.043,89.059,163699999.0
2005-10-20 03:05:00,89.067,89.067,89.042,89.042,214400002.0
2005-10-20 03:06:00,89.028,89.067,89.025,89.039,172400001.0
2005-10-20 03:07:00,89.056,89.056,89.021,89.021,172099998.0
2005-10-20 03:08:00,89.033,89.051,89.024,89.036,242500000.0
2005-10-20 03:09:00,89.035,89.045,89.022,89.028,137599999.0
2005-10-20 03:10:00,89.037,89.045,89.017,89.025,316499999.0
2005-10-20 03:11:00,89.023,89.037,89.008,89.032,106999998.0
2005-10-20 03:12:00,89.038,89.044,89.017,89.038,213700003.0
2005-10-20 03:13:00,89.032,89.034,89.013,89.018,261699999.0
2005-10-20 03:14:00,89.02,89.055,89.02,89.055,232699997.0
2005-10-20 03:15:00,89.057,89.059,89.035,89.055,295800001.0
2005-10-20 03:16:00,89.028,89.047,89.025,89.032,86100003.0
2005-10-20 03:17:00,89.028,89.028,89.005,89.023,197900003.0
2005-10-20 03:18:00,89.022,89.026,89.002,89.007,206599999.0
2005-10-20 03:19:00,89.002,89.019,88.997,89.015,86399999.0
2005-10-20 03:20:00,89.0,89.027,89.0,89.02,203000000.0
2005-10-20 03:21:00,88.999,89.028,88.996,89.008,343199999.0
2005-10-20 03:22:00,88.992,89.018,88.988,89.013,225700000.0
2005-10-20 03:23:00,89.016,89.016,88.988,88.99,236799999.0
2005-10-20 03:24:00,88.99,89.012,88.984,89.012,244799999.0
2005-10-20 03:25:00,89.022,89.022,88.991,88.999,332399998.0
2005-10-20 03:26:00,89.022,89.027,89.004,89.004,159000000.0
2005-10-20 03:27:00,89.012,89.018,88.994,89.003,281600001.0
2005-10-20 03:28:00,89.007,89.013,88.994,89.013,132599999.0
2005-10-20 03:29:00,89.0,89.017,88.982,88.994,349100004.0
2005-10-20 03:30:00,89.025,89.038,89.01,89.01,218499997.0
2005-10-20 03:31:00,89.015,89.035,88.99,89.0,144399999.0
2005-10-20 03:32:00,88.999,89.013,88.977,89.002,221899999.0
2005-10-20 03:33:00,88.992,89.013,88.983,88.995,219100000.0
2005-10-20 03:34:00,89.0,89.01,88.986,88.99,311000000.0
2005-10-20 03:35:00,89.001,89.02,88.983,88.984,203600000.0
2005-10-20 03:36:00,88.987,89.009,88.987,89.007,84699999.0
2005-10-20 03:37:00,89.005,89.01,88.984,88.984,324600002.0
2005-10-20 03:38:00,88.982,89.02,88.982,89.015,147800001.0
2005-10-20 03:39:00,88.999,89.028,88.981,88.99,212599997.0
2005-10-20 03:40:00,88.987,89.025,88.987,89.008,196200004.0
2005-10-20 03:41:00,89.006,89.02,88.998,89.008,291799995.0
2005-10-20 03:42:00,89.016,89.042,89.006,89.024,263800004.0
2005-10-20 03:43:00,89.031,89.034,89.012,89.012,169999996.0
2005-10-20 03:44:00,89.008,89.035,88.979,89.035,299400004.0
2005-10-20 03:45:00,89.007,89.024,89.0,89.018,249800005.0
2005-10-20 03:46:00,89.0,89.024,89.0,89.024,255999999.0
2005-10-20 03:47:00,89.025,89.037,89.0,89.017,235699998.0
2005-10-20 03:48:00,89.037,89.037,89.008,89.008,28700000.0
2005-10-20 03:49:00,89.028,89.028,89.003,89.012,287400002.0
2005-10-20 03:50:00,88.998,89.021,88.992,88.997,166900000.0
2005-10-20 03:51:00,89.029,89.029,88.991,88.991,275299999.0
2005-10-20 03:52:00,89.0,89.027,88.995,89.027,323299995.0
2005-10-20 03:53:00,89.023,89.027,89.002,89.009,136899997.0
2005-10-20 03:54:00,89.023,89.031,89.008,89.015,215999997.0
2005-10-20 03:55:00,89.016,89.041,89.015,89.039,141899998.0
2005-10-20 03:56:00,89.048,89.05,89.031,89.038,174700002.0
2005-10-20 03:57:00,89.042,89.044,89.015,89.016,335799999.0
2005-10-20 03:58:00,89.022,89.04,89.006,89.022,79600000.0
2005-10-20 03:59:00,89.027,89.03,88.989,88.999,281499998.0
2005-10-20 04:00:00,89.012,89.023,88.988,89.004,256600000.0
2005-10-20 04:01:00,89.022,89.028,89.005,89.028,189600000.0
2005-10-20 04:02:00,89.026,89.042,89.013,89.024,182600001.0
2005-10-20 04:03:00,89.011,89.04,89.006,89.006,286599996.0
2005-10-20 04:04:00,88.993,89.028,88.98,89.019,247999999.0
2005-10-20 04:05:00,89.008,89.033,89.008,89.013,331899996.0
2005-10-20 04:06:00,89.013,89.033,88.992,89.02,137699999.0
2005-10-20 04:07:00,89.023,89.033,89.013,89.025,71500002.0
2005-10-20 04:08:00,89.02,89.038,89.012,89.038,248099998.0
2005-10-20 04:09:00,89.02,89.043,89.01,89.025,222599996.0
2005-10-20 04:10:00,89.013,89.036,89.013,89.031,109300002.0
2005-10-20 04:11:00,89.001,89.032,89.001,89.011,146899998.0
2005-10-20 04:12:00,89.025,89.035,89.012,89.028,144400000.0
2005-10-20 04:13:00,89.03,89.038,89.018,89.027,248499998.0
2005-10-20 04:14:00,89.033,89.035,89.013,89.013,202999999.0
2005-10-20 04:15:00,89.028,89.047,89.015,89.033,162400002.0
2005-10-20 04:16:00,89.028,89.052,89.026,89.052,212400002.0
2005-10-20 04:17:00,89.033,89.051,89.028,89.031,111799996.0
2005-10-20 04:18:00,89.032,89.065,89.032,89.062,253100006.0
2005-10-20 04:19:00,89.073,89.073,89.05,89.05,98700000.0
2005-10-20 04:20:00,89.046,89.06,89.021,89.043,397099999.0
2005-10-20 04:21:00,89.065,89.065,89.028,89.028,113100001.0
2005-10-20 04:22:00,89.057,89.057,89.044,89.044,68799999.0
2005-10-20 04:23:00,89.051,89.065,89.051,89.065,118199998.0
2005-10-20 04:24:00,89.038,89.056,89.037,89.052,292499996.0
2005-10-20 04:25:00,89.043,89.057,89.024,89.046,174500000.0
2005-10-20 04:26:00,89.036,89.058,89.035,89.035,162999998.0
2005-10-20 04:27:00,89.031,89.057,89.031,89.055,63300000.0
2005-10-20 04:28:00,89.055,89.055,89.035,89.047,197599998.0
2005-10-20 04:29:00,89.054,89.054,89.016,89.032,282500001.0
2005-10-20 04:30:00,89.048,89.063,89.045,89.045,250000001.0
2005-10-20 04:31:00,89.062,89.068,89.043,89.045,234199998.0
2005-10-20 04:32:00,89.046,89.071,89.045,89.047,137600000.0
2005-10-20 04:33:00,89.043,89.062,89.043,89.061,167100003.0
2005-10-20 04:34:00,89.057,89.062,89.042,89.042,135299999.0
2005-10-20 04:35:00,89.039,89.066,89.039,89.053,174600000.0
2005-10-20 04:36:00,89.009,89.042,89.009,89.028,213999995.0
2005-10-20 04:37:00,89.052,89.066,89.014,89.024,122199998.0
2005-10-20 04:38:00,89.039,89.06,89.034,89.034,194899999.0
2005-10-20 04:39:00,89.052,89.059,89.02,89.048,156299999.0
2005-10-20 04:40:00,89.035,89.051,89.035,89.049,81600001.0
2005-10-20 04:41:00,89.048,89.059,89.03,89.046,107999997.0
2005-10-20 04:42:00,89.062,89.066,89.04,89.04,189700001.0
2005-10-20 04:43:00,89.063,89.078,89.048,89.053,277599997.0
2005-10-20 04:44:00,89.066,89.077,89.054,89.067,124400002.0
2005-10-20 04:45:00,89.055,89.072,89.046,89.057,229799998.0
2005-10-20 04:46:00,89.051,89.058,89.034,89.035,190499999.0
2005-10-20 04:47:00,89.033,89.055,89.025,89.042,229500001.0
2005-10-20 04:48:00,89.049,89.051,89.035,89.035,72300000.0
2005-10-20 04:49:00,89.053,89.065,89.043,89.058,133299999.0
2005-10-20 04:50:00,89.055,89.058,89.033,89.038,251500001.0
2005-10-20 04:51:00,89.033,89.058,89.033,89.051,98399999.0
2005-10-20 04:52:00,89.045,89.071,89.045,89.049,253200001.0
2005-10-20 04:53:00,89.049,89.07,89.04,89.058,277200001.0
2005-10-20 04:54:00,89.063,89.063,89.041,89.043,99900000.0
2005-10-20 04:55:00,89.044,89.068,89.044,89.051,131000001.0
2005-10-20 04:56:00,89.062,89.069,89.038,89.044,221899998.0
2005-10-20 04:57:00,89.054,89.054,89.032,89.032,149499996.0
2005-10-20 04:58:00,89.027,89.034,89.006,89.006,92700000.0
2005-10-20 04:59:00,89.042,89.055,89.029,89.029,273200001.0
2005-10-20 05:00:00,89.043,89.054,89.026,89.046,150099996.0
2005-10-20 05:01:00,89.037,89.056,89.028,89.048,178099999.0
2005-10-20 05:02:00,89.026,89.051,89.015,89.048,148800000.0
2005-10-20 05:03:00,89.048,89.062,89.048,89.062,74000002.0
2005-10-20 05:04:00,89.064,89.067,89.038,89.044,259599998.0
2005-10-20 05:05:00,89.042,89.076,89.042,89.07,272000000.0
2005-10-20 05:06:00,89.051,89.069,89.038,89.049,219099997.0
2005-10-20 05:07:00,89.053,89.053,89.031,89.031,91600000.0
2005-10-20 05:08:00,89.036,89.062,89.036,89.062,178500002.0
2005-10-20 05:09:00,89.058,89.078,89.042,89.073,206799999.0
2005-10-20 05:10:00,89.063,89.087,89.058,89.07,102000002.0
2005-10-20 05:11:00,89.062,89.083,89.049,89.083,267199998.0
2005-10-20 05:12:00,89.077,89.077,89.053,89.053,213300000.0
2005-10-20 05:13:00,89.055,89.079,89.055,89.06,307199997.0
2005-10-20 05:14:00,89.054,89.073,89.054,89.072,228400001.0
2005-10-20 05:15:00,89.052,89.072,89.048,89.052,369499998.0
2005-10-20 05:16:00,89.056,89.068,89.044,89.066,245299996.0
2005-10-20 05:17:00,89.044,89.065,89.044,89.045,195300003.0
2005-10-20 05:18:00,89.059,89.068,89.031,89.064,334999997.0
2005-10-20 05:19:00,89.048,89.068,89.046,89.056,129099999.0
2005-10-20 05:20:00,89.056,89.075,89.052,89.067,145300001.0
2005-10-20 05:21:00,89.058,89.072,89.039,89.056,204900000.0
2005-10-20 05:22:00,89.048,89.065,89.042,89.062,302400000.0
2005-10-20 05:23:00,89.039,89.062,89.037,89.048,294099998.0
2005-10-20 05:24:00,89.04,89.052,89.025,89.038,112600000.0
2005-10-20 05:25:00,89.057,89.057,89.023,89.043,238799999.0
2005-10-20 05:26:00,89.063,89.063,89.039,89.053,202300003.0
2005-10-20 05:27:00,89.063,89.066,89.044,89.044,181800002.0
2005-10-20 05:28:00,89.059,89.064,89.039,89.042,172400002.0
2005-10-20 05:29:00,89.065,89.068,89.046,89.063,247099995.0
2005-10-20 05:30:00,89.063,89.067,89.054,89.067,110800001.0
2005-10-20 05:31:00,89.05,89.079,89.047,89.066,239500000.0
2005-10-20 05:32:00,89.075,89.079,89.059,89.059,312800000.0
2005-10-20 05:33:00,89.067,89.08,89.062,89.062,146100002.0
2005-10-20 05:34:00,89.065,89.076,89.065,89.074,56599999.0
2005-10-20 05:35:00,89.037,89.059,89.028,89.028,120800000.0
2005-10-20 05:36:00,89.059,89.075,89.053,89.073,285899992.0
2005-10-20 05:37:00,89.057,89.077,89.052,89.052,122899996.0
2005-10-20 05:38:00,89.074,89.076,89.055,89.063,164499999.0
2005-10-20 05:39:00,89.049,89.069,89.039,89.065,242100001.0
2005-10-20 05:40:00,89.046,89.064,89.032,89.057,113400000.0
2005-10-20 05:41:00,89.065,89.074,89.052,89.066,154800001.0
2005-10-20 05:42:00,89.065,89.065,89.05,89.05,103000004.0
2005-10-20 05:43:00,89.072,89.078,89.048,89.065,123800001.0
2005-10-20 05:44:00,89.067,89.073,89.044,89.045,324200000.0
2005-10-20 05:45:00,89.065,89.065,89.05,89.05,35700000.0
2005-10-20 05:46:00,89.046,89.065,89.034,89.055,170500000.0
2005-10-20 05:47:00,89.05,89.059,88.995,89.059,151300001.0
2005-10-20 05:48:00,89.058,89.058,89.025,89.025,213600000.0
2005-10-20 05:49:00,89.034,89.06,89.032,89.048,174699999.0
2005-10-20 05:50:00,89.038,89.041,89.015,89.015,126499999.0
2005-10-20 05:51:00,89.031,89.048,89.018,89.048,263100000.0
2005-10-20 05:52:00,89.033,89.044,89.016,89.021,197700004.0
2005-10-20 05:53:00,89.045,89.054,89.035,89.041,217799997.0
2005-10-20 05:54:00,89.018,89.045,89.018,89.023,229100004.0
2005-10-20 05:55:00,88.999,89.035,88.999,89.035,201299998.0
2005-10-20 05:56:00,89.02,89.031,89.008,89.025,113500001.0
2005-10-20 05:57:00,89.009,89.022,88.997,89.015,149200001.0
2005-10-20 05:58:00,88.998,89.02,88.997,89.017,142800000.0
2005-10-20 05:59:00,89.022,89.023,89.003,89.008,172899999.0
2005-10-20 06:00:00,89.002,89.037,89.002,89.033,219400000.0
2005-10-20 06:01:00,89.024,89.049,89.014,89.037,328799995.0
2005-10-20 06:02:00,89.032,89.044,89.019,89.038,269899997.0
2005-10-20 06:03:00,89.037,89.042,89.024,89.026,122000001.0
2005-10-20 06:04:00,89.029,89.053,89.019,89.034,267899998.0
2005-10-20 06:05:00,89.029,89.047,89.017,89.034,324000001.0
2005-10-20 06:06:00,89.026,89.04,89.012,89.04,252000000.0
2005-10-20 06:07:00,89.017,89.037,89.017,89.026,50799999.0
2005-10-20 06:08:00,89.028,89.028,89.0,89.013,312799999.0
2005-10-20 06:09:00,89.011,89.042,89.011,89.042,223299997.0
2005-10-20 06:10:00,89.03,89.032,89.001,89.003,276899999.0
2005-10-20 06:11:00,89.01,89.038,88.996,89.038,71900001.0
2005-10-20 06:12:00,89.015,89.041,89.01,89.023,192199997.0
2005-10-20 06:13:00,89.01,89.035,89.009,89.016,251499999.0
2005-10-20 06:14:00,89.026,89.047,89.025,89.027,249200000.0
2005-10-20 06:15:00,89.04,89.05,89.022,89.027,197400005.0
2005-10-20 06:16:00,89.027,89.052,89.023,89.052,178000002.0
2005-10-20 06:17:00,89.04,89.056,89.023,89.042,234299999.0
2005-10-20 06:18:00,89.042,89.056,89.026,89.052,162599998.0
2005-10-20 06:19:00,89.052,89.055,89.029,89.035,257799998.0
2005-10-20 06:20:00,89.036,89.046,89.034,89.044,72800000.0
2005-10-20 06:21:00,89.028,89.045,89.022,89.04,64500001.0
2005-10-20 06:22:00,89.021,89.051,89.001,89.007,285699995.0
2005-10-20 06:23:00,89.04,89.047,89.015,89.045,199200000.0
2005-10-20 06:24:00,89.043,89.043,89.019,89.035,52399999.0
2005-10-20 06:25:00,89.018,89.04,89.001,89.003,151399998.0
2005-10-20 06:26:00,89.03,89.046,89.03,89.046,80999999.0
2005-10-20 06:27:00,89.035,89.044,89.021,89.042,151300000.0
2005-10-20 06:28:00,89.026,89.043,89.013,89.036,173899998.0
2005-10-20 06:29:00,89.035,89.041,89.021,89.035,298799998.0
2005-10-20 06:30:00,89.023,89.046,89.018,89.018,341000004.0
2005-10-20 06:31:00,89.016,89.045,89.014,89.031,165100000.0
2005-10-20 06:32:00,89.001,89.04,89.001,89.038,192299999.0
2005-10-20 06:33:00,89.006,89.024,88.996,89.023,233200002.0
2005-10-20 06:34:00,89.001,89.03,89.001,89.008,149799998.0
2005-10-20 06:35:00,89.022,89.035,88.995,89.015,279600000.0
2005-10-20 06:36:00,89.021,89.043,89.021,89.034,204200000.0
2005-10-20 06:37:00,89.033,89.045,89.02,89.04,143500001.0
2005-10-20 06:38:00,89.04,89.056,89.03,89.054,35100000.0
2005-10-20 06:39:00,89.054,89.068,89.048,89.053,235300003.0
2005-10-20 06:40:00,89.054,89.074,89.052,89.068,211800001.0
2005-10-20 06:41:00,89.057,89.084,89.057,89.079,183299999.0
2005-10-20 06:42:00,89.079,89.088,89.054,89.078,168199999.0
2005-10-20 06:43:00,89.069,89.092,89.069,89.092,138800000.0
2005-10-20 06:44:00,89.077,89.101,89.077,89.101,42000000.0
2005-10-20 06:45:00,89.098,89.116,89.078,89.101,167499997.0
2005-10-20 06:46:00,89.109,89.131,89.109,89.125,199099999.0
2005-10-20 06:47:00,89.103,89.121,89.087,89.103,65000000.0
2005-10-20 06:48:00,89.081,89.1,89.079,89.082,227500003.0
2005-10-20 06:49:00,89.096,89.096,89.065,89.065,145500002.0
2005-10-20 06:50:00,89.071,89.087,89.071,89.087,50999999.0
2005-10-20 06:51:00,89.087,89.1,89.075,89.086,230900003.0
2005-10-20 06:52:00,89.091,89.11,89.069,89.082,248500001.0
2005-10-20 06:53:00,89.1,89.1,89.068,89.076,206599999.0
2005-10-20 06:54:00,89.077,89.094,89.066,89.087,137099999.0
2005-10-20 06:55:00,89.092,89.096,89.077,89.077,173699997.0
2005-10-20 06:56:00,89.073,89.095,89.065,89.092,251999996.0
2005-10-20 06:57:00,89.088,89.101,89.078,89.087,131299999.0
2005-10-20 06:58:00,89.093,89.109,89.078,89.1,214999999.0
2005-10-20 06:59:00,89.076,89.109,89.076,89.107,141499999.0
2005-10-20 07:00:00,89.102,89.102,89.072,89.072,165799999.0
2005-10-20 07:01:00,89.098,89.098,89.074,89.081,235099998.0
2005-10-20 07:02:00,89.083,89.098,89.061,89.071,224200000.0
2005-10-20 07:03:00,89.07,89.094,89.061,89.081,292600000.0
2005-10-20 07:04:00,89.093,89.11,89.079,89.097,132600000.0
2005-10-20 07:05:00,89.091,89.112,89.086,89.112,228599997.0
2005-10-20 07:06:00,89.103,89.12,89.091,89.113,242899997.0
2005-10-20 07:07:00,89.114,89.127,89.101,89.112,255099998.0
2005-10-20 07:08:00,89.093,89.111,89.088,89.108,230799999.0
2005-10-20 07:09:00,89.097,89.113,89.095,89.11,163999996.0
2005-10-20 07:10:00,89.113,89.117,89.089,89.089,175300000.0
2005-10-20 07:11:00,89.107,89.115,89.092,89.112,300100004.0
2005-10-20 07:12:00,89.106,89.117,89.089,89.094,197800003.0
2005-10-20 07:13:00,89.099,89.116,89.088,89.11,211599998.0
2005-10-20 07:14:00,89.092,89.115,89.092,89.112,197900001.0
2005-10-20 07:15:00,89.11,89.128,89.1,89.128,276000000.0
2005-10-20 07:16:00,89.084,89.111,89.082,89.111,262599996.0
2005-10-20 07:17:00,89.085,89.114,89.085,89.111,146800000.0
2005-10-20 07:18:00,89.11,89.11,89.088,89.098,85900000.0
2005-10-20 07:19:00,89.107,89.121,89.093,89.104,161499999.0
2005-10-20 07:20:00,89.114,89.121,89.099,89.102,179000000.0
2005-10-20 07:21:00,89.109,89.119,89.085,89.097,167300001.0
2005-10-20 07:22:00,89.104,89.123,89.092,89.111,178999996.0
2005-10-20 07:23:00,89.114,89.128,89.097,89.122,340900002.0
2005-10-20 07:24:00,89.109,89.125,89.106,89.123,207400004.0
2005-10-20 07:25:00,89.102,89.116,89.097,89.113,232400003.0
2005-10-20 07:26:00,89.116,89.13,89.098,89.124,298800003.0
2005-10-20 07:27:00,89.102,89.133,89.102,89.125,217299995.0
2005-10-20 07:28:00,89.125,89.131,89.11,89.111,240999999.0
2005-10-20 07:29:00,89.124,89.126,89.093,89.103,301500000.0
2005-10-20 07:30:00,89.123,89.135,89.105,89.117,211999995.0
2005-10-20 07:31:00,89.119,89.146,89.119,89.125,127299996.0
2005-10-20 07:32:00,89.139,89.152,89.131,89.134,222499997.0
2005-10-20 07:33:00,89.127,89.15,89.102,89.149,135900000.0
2005-10-20 07:34:00,89.121,89.15,89.121,89.144,131699998.0
2005-10-20 07:35:00,89.144,89.149,89.121,89.13,315500005.0
2005-10-20 07:36:00,89.119,89.138,89.116,89.138,125000000.0
2005-10-20 07:37:00,89.128,89.128,89.098,89.114,264300001.0
2005-10-20 07:38:00,89.089,89.129,89.089,89.103,350400000.0
2005-10-20 07:39:00,89.13,89.13,89.107,89.11,349200000.0
2005-10-20 07:40:00,89.107,89.124,89.107,89.124,15200000.0
2005-10-20 07:41:00,89.123,89.123,89.094,89.101,136499998.0
2005-10-20 07:42:00,89.112,89.127,89.098,89.114,280400002.0
2005-10-20 07:43:00,89.126,89.136,89.112,89.132,224300000.0
2005-10-20 07:44:00,89.131,89.139,89.115,89.139,81900000.0
2005-10-20 07:45:00,89.124,89.129,89.099,89.099,238600002.0
2005-10-20 07:46:00,89.106,89.116,89.083,89.097,106699999.0
2005-10-20 07:47:00,89.101,89.117,89.095,89.105,188900001.0
2005-10-20 07:48:00,89.119,89.126,89.108,89.109,155300000.0
2005-10-20 07:49:00,89.101,89.12,89.09,89.1,143000001.0
2005-10-20 07:50:00,89.105,89.125,89.093,89.107,314799992.0
2005-10-20 07:51:00,89.132,89.135,89.107,89.107,150500004.0
2005-10-20 07:52:00,89.116,89.123,89.096,89.106,204999998.0
2005-10-20 07:53:00,89.112,89.143,89.11,89.13,230599998.0
2005-10-20 07:54:00,89.134,89.134,89.114,89.114,113699999.0
2005-10-20 07:55:00,89.127,89.127,89.101,89.103,235499999.0
2005-10-20 07:56:00,89.104,89.127,89.1,89.112,146699999.0
2005-10-20 07:57:00,89.102,89.122,89.087,89.097,136999998.0
2005-10-20 07:58:00,89.088,89.113,89.088,89.113,106300001.0
2005-10-20 07:59:00,89.115,89.12,89.093,89.1,184499999.0
2005-10-20 08:00:00,89.111,89.121,89.095,89.118,259099997.0
2005-10-20 08:01:00,89.097,89.127,89.097,89.12,217600003.0
2005-10-20 08:02:00,89.134,89.141,89.121,89.13,146100000.0
2005-10-20 08:03:00,89.133,89.137,89.111,89.127,261600000.0
2005-10-20 08:04:00,89.116,89.132,89.108,89.122,221699999.0
2005-10-20 08:05:00,89.104,89.135,89.104,89.132,270900001.0
2005-10-20 08:06:00,89.133,89.133,89.116,89.132,261900004.0
2005-10-20 08:07:00,89.115,89.149,89.115,89.143,275899998.0
2005-10-20 08:08:00,89.131,89.149,89.126,89.137,274900001.0
2005-10-20 08:09:00,89.119,89.179,89.119,89.179,150299999.0
2005-10-20 08:10:00,89.176,89.176,89.15,89.173,254699995.0
2005-10-20 08:11:00,89.148,89.168,89.134,89.156,203200001.0
2005-10-20 08:12:00,89.159,89.188,89.159,89.176,243600001.0
2005-10-20 08:13:00,89.178,89.181,89.135,89.135,275099999.0
2005-10-20 08:14:00,89.161,89.192,89.161,89.19,318200003.0
2005-10-20 08:15:00,89.189,89.196,89.154,89.154,295400005.0
2005-10-20 08:16:00,89.173,89.186,89.148,89.176,174600001.0
2005-10-20 08:17:00,89.16,89.197,89.16,89.197,206300000.0
2005-10-20 08:18:00,89.189,89.216,89.185,89.198,208100004.0
2005-10-20 08:19:00,89.201,89.211,89.175,89.202,261800001.0
2005-10-20 08:20:00,89.209,89.236,89.192,89.208,322700000.0
2005-10-20 08:21:00,89.209,89.225,89.19,89.204,155899997.0
2005-10-20 08:22:00,89.2,89.217,89.189,89.189,217600000.0
2005-10-20 08:23:00,89.207,89.208,89.185,89.197,177500001.0
2005-10-20 08:24:00,89.201,89.201,89.157,89.157,235799999.0
2005-10-20 08:25:00,89.172,89.194,89.156,89.18,172099999.0
2005-10-20 08:26:00,89.192,89.192,89.165,89.165,211200001.0
2005-10-20 08:27:00,89.154,89.178,89.15,89.173,418199992.0
2005-10-20 08:28:00,89.162,89.17,89.143,89.158,327599998.0
2005-10-20 08:29:00,89.15,89.175,89.147,89.159,261599997.0
2005-10-20 08:30:00,89.156,89.17,89.149,89.166,187700000.0
2005-10-20 08:31:00,89.17,89.178,89.154,89.177,113200000.0
2005-10-20 08:32:00,89.151,89.167,89.149,89.163,56899999.0
2005-10-20 08:33:00,89.142,89.163,89.127,89.142,236600003.0
2005-10-20 08:34:00,89.135,89.153,89.131,89.141,250700000.0
2005-10-20 08:35:00,89.157,89.165,89.142,89.145,326399996.0
2005-10-20 08:36:00,89.133,89.157,89.125,89.138,388199994.0
2005-10-20 08:37:00,89.137,89.148,89.122,89.125,310699996.0
2005-10-20 08:38:00,89.122,89.144,89.121,89.144,123799998.0
2005-10-20 08:39:00,89.131,89.143,89.112,89.123,260299997.0
2005-10-20 08:40:00,89.13,89.13,89.111,89.114,183199999.0
2005-10-20 08:41:00,89.12,89.12,89.089,89.089,201799999.0
2005-10-20 08:42:00,89.084,89.106,89.082,89.102,234700001.0
2005-10-20 08:43:00,89.095,89.106,89.078,89.093,291500002.0
2005-10-20 08:44:00,89.1,89.1,89.044,89.044,134100001.0
2005-10-20 08:45:00,89.073,89.073,89.05,89.058,222099999.0
2005-10-20 08:46:00,89.044,89.061,89.026,89.037,197500000.0
2005-10-20 08:47:00,89.011,89.043,89.011,89.04,200899998.0
2005-10-20 08:48:00,89.038,89.076,89.038,89.066,212699998.0
2005-10-20 08:49:00,89.044,89.075,89.044,89.075,214099998.0
2005-10-20 08:50:00,89.029,89.075,89.029,89.075,113500001.0
2005-10-20 08:51:00,89.075,89.075,89.008,89.008,207900001.0
2005-10-20 08:52:00,89.068,89.077,89.052,89.055,313999999.0
2005-10-20 08:53:00,89.069,89.089,89.05,89.089,227299997.0
2005-10-20 08:54:00,89.101,89.106,89.086,89.099,290199997.0
2005-10-20 08:55:00,89.076,89.11,89.076,89.11,270499999.0
2005-10-20 08:56:00,89.123,89.135,89.107,89.107,272200002.0
2005-10-20 08:57:00,89.131,89.132,89.106,89.12,290899994.0
2005-10-20 08:58:00,89.132,89.132,89.104,89.104,189099999.0
2005-10-20 08:59:00,89.096,89.121,89.096,89.112,201799997.0
2005-10-20 09:00:00,89.111,89.123,89.091,89.115,199900000.0
2005-10-20 09:01:00,89.093,89.111,89.083,89.103,295899995.0
2005-10-20 09:02:00,89.097,89.108,89.087,89.102,206899999.0
2005-10-20 09:03:00,89.106,89.12,89.099,89.102,211100001.0
2005-10-20 09:04:00,89.103,89.142,89.096,89.123,308399997.0
2005-10-20 09:05:00,89.155,89.16,89.123,89.132,247999998.0
2005-10-20 09:06:00,89.155,89.167,89.137,89.14,278399998.0
2005-10-20 09:07:00,89.153,89.169,89.145,89.16,226099998.0
2005-10-20 09:08:00,89.157,89.193,89.137,89.17,174699999.0
2005-10-20 09:09:00,89.177,89.199,89.175,89.192,145999998.0
2005-10-20 09:10:00,89.187,89.205,89.185,89.202,93499999.0
2005-10-20 09:11:00,89.199,89.202,89.182,89.187,166400001.0
2005-10-20 09:12:00,89.211,89.22,89.193,89.204,253799999.0
2005-10-20 09:13:00,89.213,89.213,89.182,89.182,143300001.0
2005-10-20 09:14:00,89.188,89.188,89.16,89.183,222300000.0
2005-10-20 09:15:00,89.18,89.184,89.148,89.148,222099996.0
2005-10-20 09:16:00,89.154,89.154,89.12,89.123,129800000.0
2005-10-20 09:17:00,89.115,89.132,89.092,89.12,138300001.0
2005-10-20 09:18:00,89.11,89.143,89.11,89.135,265600002.0
2005-10-20 09:19:00,89.116,89.141,89.11,89.141,194300002.0
2005-10-20 09:20:00,89.134,89.148,89.118,89.13,318699996.0
2005-10-20 09:21:00,89.119,89.14,89.113,89.139,205099999.0
2005-10-20 09:22:00,89.125,89.153,89.125,89.149,169699998.0
2005-10-20 09:23:00,89.135,89.144,89.108,89.108,287099996.0
2005-10-20 09:24:00,89.112,89.128,89.101,89.121,279699996.0
2005-10-20 09:25:00,89.112,89.113,89.068,89.083,231000000.0
2005-10-20 09:26:00,89.099,89.104,89.079,89.098,288800002.0
2005-10-20 09:27:00,89.109,89.109,89.067,89.072,249299998.0
2005-10-20 09:28:00,89.07,89.098,89.064,89.072,327499999.0
2005-10-20 09:29:00,89.106,89.107,89.09,89.093,232500002.0
2005-10-20 09:30:00,89.095,89.112,89.087,89.107,252700001.0
2005-10-20 09:31:00,89.102,89.117,89.091,89.103,259500000.0
2005-10-20 09:32:00,89.1,89.1,89.082,89.09,207600000.0
2005-10-20 09:33:00,89.098,89.098,89.068,89.071,251099999.0
2005-10-20 09:34:00,89.081,89.09,89.063,89.065,195899999.0
2005-10-20 09:35:00,89.051,89.082,89.051,89.077,147399998.0
2005-10-20 09:36:00,89.093,89.115,89.082,89.09,208600000.0
2005-10-20 09:37:00,89.105,89.119,89.082,89.091,222699998.0
2005-10-20 09:38:00,89.102,89.113,89.074,89.102,240699997.0
2005-10-20 09:39:00,89.107,89.123,89.094,89.108,415599997.0
2005-10-20 09:40:00,89.112,89.116,89.085,89.093,248399999.0
2005-10-20 09:41:00,89.114,89.143,89.103,89.141,282299998.0
2005-10-20 09:42:00,89.128,89.147,89.114,89.147,223800001.0
2005-10-20 09:43:00,89.145,89.145,89.116,89.137,168199999.0
2005-10-20 09:44:00,89.135,89.135,89.1,89.104,223899995.0
2005-10-20 09:45:00,89.126,89.154,89.115,89.115,197000001.0
2005-10-20 09:46:00,89.106,89.128,89.106,89.11,224900001.0
2005-10-20 09:47:00,89.111,89.139,89.111,89.135,194300000.0
2005-10-20 09:48:00,89.13,89.13,89.1,89.111,251700001.0
2005-10-20 09:49:00,89.099,89.115,89.095,89.096,218300003.0
2005-10-20 09:50:00,89.098,89.119,89.092,89.115,273499997.0
2005-10-20 09:51:00,89.102,89.117,89.085,89.103,93099998.0
2005-10-20 09:52:00,89.09,89.103,89.064,89.084,154999996.0
2005-10-20 09:53:00,89.075,89.089,89.06,89.084,228999999.0
2005-10-20 09:54:00,89.078,89.092,89.068,89.082,191500002.0
2005-10-20 09:55:00,89.067,89.076,89.048,89.048,188899999.0
2005-10-20 09:56:00,89.05,89.076,89.046,89.076,220700004.0
2005-10-20 09:57:00,89.073,89.077,89.053,89.053,429799999.0
2005-10-20 09:58:00,89.074,89.085,89.051,89.059,218399996.0
2005-10-20 09:59:00,89.053,89.096,89.053,89.064,213899999.0
2005-10-20 10:00:00,89.081,89.096,89.067,89.071,262099997.0
2005-10-20 10:01:00,89.073,89.098,89.047,89.068,192299997.0
2005-10-20 10:02:00,89.076,89.083,89.049,89.051,163199999.0
2005-10-20 10:03:00,89.051,89.074,89.041,89.056,116999998.0
2005-10-20 10:04:00,89.071,89.1,89.071,89.098,263799999.0
2005-10-20 10:05:00,89.079,89.099,89.067,89.084,49700000.0
2005-10-20 10:06:00,89.081,89.081,89.061,89.069,135100001.0
2005-10-20 10:07:00,89.051,89.088,89.051,89.083,209199997.0
2005-10-20 10:08:00,89.072,89.082,89.053,89.054,137299998.0
2005-10-20 10:09:00,89.068,89.086,89.055,89.073,164800001.0
2005-10-20 10:10:00,89.076,89.079,89.054,89.067,125500001.0
2005-10-20 10:11:00,89.053,89.08,89.052,89.068,162899999.0
2005-10-20 10:12:00,89.067,89.069,89.042,89.042,240999999.0
2005-10-20 10:13:00,89.073,89.087,89.059,89.072,222899998.0
2005-10-20 10:14:00,89.079,89.088,89.065,89.088,152999997.0
2005-10-20 10:15:00,89.095,89.099,89.072,89.079,235600001.0
2005-10-20 10:16:00,89.088,89.099,89.067,89.085,208099999.0
2005-10-20 10:17:00,89.097,89.111,89.081,89.081,135099999.0
2005-10-20 10:18:00,89.109,89.123,89.095,89.098,395299998.0
2005-10-20 10:19:00,89.09,89.121,89.09,89.116,364800000.0
2005-10-20 10:20:00,89.123,89.138,89.106,89.123,234799998.0
2005-10-20 10:21:00,89.116,89.129,89.101,89.115,276899998.0
2005-10-20 10:22:00,89.116,89.128,89.099,89.107,392399997.0
2005-10-20 10:23:00,89.11,89.119,89.092,89.093,177100001.0
2005-10-20 10:24:00,89.118,89.128,89.098,89.115,195699995.0
2005-10-20 10:25:00,89.108,89.126,89.103,89.124,240799999.0
2005-10-20 10:26:00,89.128,89.128,89.095,89.095,259799999.0
2005-10-20 10:27:00,89.097,89.118,89.094,89.107,180900001.0
2005-10-20 10:28:00,89.081,89.097,89.06,89.063,160200000.0
2005-10-20 10:29:00,89.068,89.07,89.042,89.046,167099999.0
2005-10-20 10:30:00,89.068,89.076,89.042,89.068,213700001.0
2005-10-20 10:31:00,89.07,89.109,89.05,89.104,137000000.0
2005-10-20 10:32:00,89.098,89.098,89.054,89.063,150399998.0
2005-10-20 10:33:00,89.074,89.092,89.066,89.078,198400000.0
2005-10-20 10:34:00,89.082,89.091,89.061,89.075,306300002.0
2005-10-20 10:35:00,89.07,89.099,89.07,89.099,152200001.0
2005-10-20 10:36:00,89.115,89.122,89.089,89.097,236799998.0
2005-10-20 10:37:00,89.073,89.113,89.073,89.11,413599994.0
2005-10-20 10:38:00,89.106,89.124,89.095,89.098,256500000.0
2005-10-20 10:39:00,89.125,89.132,89.112,89.112,165000000.0
2005-10-20 10:40:00,89.104,89.106,89.079,89.08,197799999.0
2005-10-20 10:41:00,89.088,89.103,89.048,89.054,282999994.0
2005-10-20 10:42:00,89.057,89.089,89.057,89.074,176999997.0
2005-10-20 10:43:00,89.041,89.06,89.023,89.055,230399998.0
2005-10-20 10:44:00,89.062,89.076,89.042,89.042,463899999.0
2005-10-20 10:45:00,89.063,89.081,89.053,89.07,322799997.0
2005-10-20 10:46:00,89.057,89.079,89.047,89.063,247099999.0
2005-10-20 10:47:00,89.077,89.077,89.054,89.067,192299999.0
2005-10-20 10:48:00,89.06,89.079,89.049,89.069,243599997.0
2005-10-20 10:49:00,89.093,89.111,89.09,89.107,155100000.0
2005-10-20 10:50:00,89.12,89.121,89.092,89.092,268499997.0
2005-10-20 10:51:00,89.122,89.122,89.094,89.101,203999997.0
2005-10-20 10:52:00,89.07,89.097,89.07,89.094,254999998.0
2005-10-20 10:53:00,89.093,89.108,89.084,89.098,210599999.0
2005-10-20 10:54:00,89.096,89.106,89.054,89.077,308800001.0
2005-10-20 10:55:00,89.09,89.101,89.077,89.082,236800001.0
2005-10-20 10:56:00,89.092,89.092,89.055,89.065,245299998.0
2005-10-20 10:57:00,89.062,89.077,89.054,89.067,233399999.0
2005-10-20 10:58:00,89.066,89.074,89.049,89.061,221100002.0
2005-10-20 10:59:00,89.049,89.073,89.049,89.065,172799999.0
2005-10-20 11:00:00,89.053,89.078,89.052,89.07,148400002.0
2005-10-20 11:01:00,89.088,89.088,89.058,89.064,326399997.0
2005-10-20 11:02:00,89.08,89.092,89.065,89.074,165800002.0
2005-10-20 11:03:00,89.079,89.093,89.051,89.068,177800001.0
2005-10-20 11:04:00,89.073,89.087,89.063,89.077,157099998.0
2005-10-20 11:05:00,89.05,89.078,89.045,89.059,262899998.0
2005-10-20 11:06:00,89.042,89.057,89.02,89.044,214999997.0
2005-10-20 11:07:00,89.048,89.053,89.035,89.037,158499999.0
2005-10-20 11:08:00,89.03,89.06,89.03,89.04,261100001.0
2005-10-20 11:09:00,89.032,89.05,89.029,89.044,165600003.0
2005-10-20 11:10:00,89.044,89.056,89.02,89.02,166899998.0
2005-10-20 11:11:00,89.013,89.022,88.974,88.981,298200000.0
2005-10-20 11:12:00,88.981,88.991,88.957,88.974,298999999.0
2005-10-20 11:13:00,88.956,88.984,88.956,88.98,271199998.0
2005-10-20 11:14:00,88.984,89.003,88.975,88.975,375499997.0
2005-10-20 11:15:00,88.963,88.988,88.961,88.976,363799998.0
2005-10-20 11:16:00,88.971,88.983,88.958,88.973,241100001.0
2005-10-20 11:17:00,88.967,88.994,88.967,88.992,217399996.0
2005-10-20 11:18:00,88.974,88.995,88.972,88.989,305199996.0
2005-10-20 11:19:00,88.981,88.993,88.967,88.975,109400001.0
2005-10-20 11:20:00,88.998,89.012,88.986,88.997,321200005.0
2005-10-20 11:21:00,89.005,89.005,88.975,88.997,206300000.0
2005-10-20 11:22:00,88.995,89.007,88.981,88.994,179899997.0
2005-10-20 11:23:00,88.988,89.01,88.986,88.99,110399997.0
2005-10-20 11:24:00,88.994,89.016,88.988,89.016,210800000.0
2005-10-20 11:25:00,89.011,89.027,88.989,89.008,181500000.0
2005-10-20 11:26:00,89.007,89.007,88.974,88.975,284099997.0
2005-10-20 11:27:00,88.989,88.994,88.968,88.973,333199998.0
2005-10-20 11:28:00,88.979,89.006,88.972,88.994,191099997.0
2005-10-20 11:29:00,88.973,88.99,88.947,88.974,263099999.0
2005-10-20 11:30:00,88.964,88.99,88.963,88.99,225100001.0
2005-10-20 11:31:00,88.972,88.989,88.955,88.989,225899999.0
2005-10-20 11:32:00,88.975,89.004,88.975,89.004,239799997.0
2005-10-20 11:33:00,88.99,89.024,88.978,88.978,225299998.0
2005-10-20 11:34:00,88.987,88.993,88.963,88.969,345100001.0
2005-10-20 11:35:00,88.97,88.988,88.952,88.976,144300001.0
2005-10-20 11:36:00,88.973,89.009,88.968,89.002,310000003.0
2005-10-20 11:37:00,88.998,88.999,88.977,88.995,211700003.0
2005-10-20 11:38:00,88.989,89.02,88.989,89.02,218000001.0
2005-10-20 11:39:00,89.025,89.036,89.008,89.008,197100000.0
2005-10-20 11:40:00,89.009,89.017,88.982,88.993,319099996.0
2005-10-20 11:41:00,89.002,89.018,88.986,88.997,210599999.0
2005-10-20 11:42:00,89.019,89.039,89.002,89.02,158299996.0
2005-10-20 11:43:00,89.039,89.057,89.028,89.03,263899995.0
2005-10-20 11:44:00,89.043,89.062,89.028,89.046,342399995.0
2005-10-20 11:45:00,89.045,89.058,89.029,89.037,332900001.0
2005-10-20 11:46:00,89.027,89.047,89.015,89.032,145099997.0
2005-10-20 11:47:00,89.032,89.057,89.03,89.05,138399997.0
2005-10-20 11:48:00,89.049,89.071,89.036,89.05,236199998.0
2005-10-20 11:49:00,89.041,89.095,89.041,89.095,295300001.0
2005-10-20 11:50:00,89.096,89.111,89.079,89.093,140099998.0
2005-10-20 11:51:00,89.087,89.104,89.076,89.086,355300002.0
2005-10-20 11:52:00,89.11,89.114,89.091,89.091,288900003.0
2005-10-20 11:53:00,89.097,89.097,89.068,89.075,444699995.0
2005-10-20 11:54:00,89.055,89.073,89.04,89.055,241400001.0
2005-10-20 11:55:00,89.044,89.044,89.019,89.019,143700002.0
2005-10-20 11:56:00,89.038,89.061,89.013,89.042,221800003.0
2005-10-20 11:57:00,89.062,89.062,89.036,89.036,219099998.0
2005-10-20 11:58:00,89.041,89.057,89.021,89.037,246799998.0
2005-10-20 11:59:00,89.044,89.082,89.044,89.066,209100000.0
2005-10-20 12:00:00,89.044,89.064,89.03,89.048,326499996.0
2005-10-20 12:01:00,89.025,89.028,89.005,89.005,128100000.0
2005-10-20 12:02:00,88.987,89.018,88.965,89.018,178300000.0
2005-10-20 12:03:00,89.015,89.027,88.994,88.994,304100001.0
2005-10-20 12:04:00,88.969,88.985,88.965,88.982,187000001.0
2005-10-20 12:05:00,88.964,88.982,88.957,88.969,201399996.0
2005-10-20 12:06:00,88.963,88.974,88.948,88.96,225699997.0
2005-10-20 12:07:00,88.949,88.981,88.949,88.976,356799998.0
2005-10-20 12:08:00,88.972,88.982,88.954,88.966,152500000.0
2005-10-20 12:09:00,88.983,88.989,88.963,88.963,226200001.0
2005-10-20 12:10:00,88.981,88.99,88.963,88.97,211700000.0
2005-10-20 12:11:00,88.978,88.998,88.97,88.98,172899999.0
2005-10-20 12:12:00,88.966,88.993,88.966,88.987,257499993.0
2005-10-20 12:13:00,88.991,89.002,88.963,88.983,218299997.0
2005-10-20 12:14:00,88.996,89.011,88.99,88.999,312699997.0
2005-10-20 12:15:00,89.003,89.031,88.997,89.03,316899996.0
2005-10-20 12:16:00,89.021,89.038,89.005,89.015,191299996.0
2005-10-20 12:17:00,89.012,89.045,89.012,89.032,315699996.0
2005-10-20 12:18:00,89.013,89.034,88.999,89.013,182400003.0
2005-10-20 12:19:00,89.005,89.033,89.005,89.024,334000000.0
2005-10-20 12:20:00,89.01,89.036,89.01,89.031,240300004.0
2005-10-20 12:21:00,89.001,89.019,88.99,89.003,310799999.0
2005-10-20 12:22:00,88.986,88.987,88.966,88.969,62700000.0
2005-10-20 12:23:00,88.975,88.982,88.953,88.965,317000001.0
2005-10-20 12:24:00,88.987,89.007,88.974,88.993,132299999.0
2005-10-20 12:25:00,88.987,89.023,88.987,89.011,226699998.0
2005-10-20 12:26:00,89.012,89.031,88.998,89.021,109799998.0
2005-10-20 12:27:00,89.013,89.036,89.013,89.033,299099999.0
2005-10-20 12:28:00,89.018,89.053,89.014,89.044,230799999.0
2005-10-20 12:29:00,89.057,89.06,89.036,89.039,288199997.0
2005-10-20 12:30:00,89.004,89.036,89.004,89.036,225700000.0
2005-10-20 12:31:00,89.034,89.052,89.02,89.05,229300000.0
2005-10-20 12:32:00,89.054,89.057,89.033,89.045,266699996.0
2005-10-20 12:33:00,89.052,89.053,89.034,89.034,145100000.0
2005-10-20 12:34:00,89.032,89.046,89.019,89.03,78899999.0
2005-10-20 12:35:00,89.017,89.044,89.017,89.04,82599999.0
2005-10-20 12:36:00,89.028,89.044,89.012,89.028,222299999.0
2005-10-20 12:37:00,89.027,89.049,89.024,89.049,104399999.0
2005-10-20 12:38:00,89.047,89.062,89.04,89.048,101600000.0
2005-10-20 12:39:00,89.042,89.048,89.018,89.035,106899999.0
2005-10-20 12:40:00,89.043,89.049,89.037,89.046,58799999.0
2005-10-20 12:41:00,89.045,89.045,89.028,89.033,158600000.0
2005-10-20 12:42:00,89.027,89.042,89.019,89.042,203200000.0
2005-10-20 12:43:00,89.035,89.056,89.032,89.033,276999999.0
2005-10-20 12:44:00,89.032,89.05,89.027,89.049,193499999.0
2005-10-20 12:45:00,89.022,89.059,89.022,89.039,232699998.0
2005-10-20 12:46:00,89.014,89.033,88.998,89.017,325300003.0
2005-10-20 12:47:00,89.01,89.024,88.993,88.999,343499991.0
2005-10-20 12:48:00,89.002,89.017,88.997,89.014,253099999.0
2005-10-20 12:49:00,89.017,89.028,89.013,89.028,80200002.0
2005-10-20 12:50:00,89.042,89.047,89.02,89.032,280799995.0
2005-10-20 12:51:00,89.043,89.057,89.023,89.042,211499999.0
2005-10-20 12:52:00,89.053,89.06,89.038,89.038,245199998.0
2005-10-20 12:53:00,89.036,89.048,88.987,88.987,108700000.0
2005-10-20 12:54:00,89.025,89.043,89.016,89.036,110400001.0
2005-10-20 12:55:00,89.026,89.04,89.005,89.021,254700002.0
2005-10-20 12:56:00,89.013,89.031,88.986,89.011,158299998.0
2005-10-20 12:57:00,89.017,89.032,89.017,89.031,24400000.0
2005-10-20 12:58:00,89.032,89.036,89.007,89.007,272999999.0
2005-10-20 12:59:00,89.0,89.022,88.975,88.975,158300000.0
2005-10-20 13:00:00,88.997,89.021,88.991,89.012,311400000.0
2005-10-20 13:01:00,89.006,89.033,89.003,89.022,196199999.0
2005-10-20 13:02:00,89.01,89.03,89.007,89.025,209899998.0
2005-10-20 13:03:00,89.015,89.043,89.01,89.029,217200000.0
2005-10-20 13:04:00,89.014,89.036,89.014,89.032,191000000.0
2005-10-20 13:05:00,89.023,89.045,89.023,89.04,140300001.0
2005-10-20 13:06:00,89.04,89.051,89.021,89.026,174899999.0
2005-10-20 13:07:00,89.033,89.058,89.013,89.021,311099998.0
2005-10-20 13:08:00,89.034,89.057,89.03,89.05,153799998.0
2005-10-20 13:09:00,89.038,89.061,89.023,89.04,249999997.0
2005-10-20 13:10:00,89.064,89.067,89.042,89.048,296799996.0
2005-10-20 13:11:00,89.073,89.073,89.042,89.06,290800003.0
2005-10-20 13:12:00,89.048,89.064,89.045,89.061,309499996.0
2005-10-20 13:13:00,89.039,89.064,89.039,89.057,211099996.0
2005-10-20 13:14:00,89.053,89.068,89.035,89.035,281199999.0
2005-10-20 13:15:00,89.047,89.058,89.021,89.021,314499998.0
2005-10-20 13:16:00,89.023,89.055,89.023,89.055,116099999.0
2005-10-20 13:17:00,89.059,89.068,89.015,89.043,182500000.0
2005-10-20 13:18:00,89.048,89.065,89.047,89.065,120799999.0
2005-10-20 13:19:00,89.066,89.076,89.049,89.051,191899999.0
2005-10-20 13:20:00,89.049,89.061,89.04,89.055,177099999.0
2005-10-20 13:21:00,89.046,89.073,89.046,89.064,134599998.0
2005-10-20 13:22:00,89.051,89.072,89.051,89.065,377699993.0
2005-10-20 13:23:00,89.065,89.068,89.049,89.054,196299997.0
2005-10-20 13:24:00,89.046,89.065,89.045,89.065,116899999.0
2005-10-20 13:25:00,89.053,89.075,89.051,89.068,266199995.0
2005-10-20 13:26:00,89.056,89.068,89.042,89.061,158799998.0
2005-10-20 13:27:00,89.056,89.058,89.031,89.035,232200000.0
2005-10-20 13:28:00,89.067,89.068,89.043,89.045,318799997.0
2005-10-20 13:29:00,89.055,89.068,89.041,89.063,265799997.0
2005-10-20 13:30:00,89.055,89.055,89.017,89.027,227599997.0
2005-10-20 13:31:00,89.035,89.053,89.026,89.048,332399999.0
2005-10-20 13:32:00,89.044,89.059,89.029,89.034,175000004.0
2005-10-20 13:33:00,89.022,89.045,89.02,89.027,149900001.0
2005-10-20 13:34:00,89.042,89.064,89.038,89.062,193499997.0
2005-10-20 13:35:00,89.036,89.054,89.027,89.052,231700004.0
2005-10-20 13:36:00,89.055,89.062,89.044,89.05,183000002.0
2005-10-20 13:37:00,89.048,89.062,89.033,89.054,119299999.0
2005-10-20 13:38:00,89.063,89.069,89.031,89.031,165100001.0
2005-10-20 13:39:00,89.057,89.07,89.042,89.07,290200003.0
2005-10-20 13:40:00,89.068,89.068,89.04,89.042,220500001.0
2005-10-20 13:41:00,89.057,89.06,89.037,89.04,197999998.0
2005-10-20 13:42:00,89.053,89.054,89.029,89.033,204300000.0
2005-10-20 13:43:00,89.045,89.058,89.039,89.054,203099997.0
2005-10-20 13:44:00,89.055,89.055,89.024,89.024,170600000.0
2005-10-20 13:45:00,89.023,89.047,89.015,89.033,212499999.0
2005-10-20 13:46:00,89.013,89.039,89.013,89.03,153399998.0
2005-10-20 13:47:00,89.005,89.051,89.002,89.051,231500000.0
2005-10-20 13:48:00,89.029,89.05,89.023,89.023,160700001.0
2005-10-20 13:49:00,89.045,89.045,89.017,89.018,160199997.0
2005-10-20 13:50:00,89.018,89.045,89.01,89.045,431500000.0
2005-10-20 13:51:00,89.043,89.069,89.028,89.069,78800000.0
2005-10-20 13:52:00,89.049,89.075,89.049,89.068,198600002.0
2005-10-20 13:53:00,89.062,89.081,89.046,89.065,272300001.0
2005-10-20 13:54:00,89.039,89.06,89.034,89.06,352300002.0
2005-10-20 13:55:00,89.055,89.068,89.048,89.06,238200000.0
2005-10-20 13:56:00,89.067,89.067,89.045,89.055,254099999.0
2005-10-20 13:57:00,89.065,89.072,89.04,89.054,268499997.0
2005-10-20 13:58:00,89.072,89.072,89.04,89.041,204099999.0
2005-10-20 13:59:00,89.068,89.068,89.042,89.042,136400001.0
2005-10-20 14:00:00,89.049,89.066,89.033,89.061,165699997.0
2005-10-20 14:01:00,89.047,89.06,89.034,89.06,234700001.0
2005-10-20 14:02:00,89.052,89.065,89.032,89.032,219700001.0
2005-10-20 14:03:00,89.037,89.053,89.031,89.045,214099995.0
2005-10-20 14:04:00,89.042,89.064,89.021,89.041,355400000.0
2005-10-20 14:05:00,89.043,89.045,89.019,89.019,181400003.0
2005-10-20 14:06:00,89.04,89.054,89.022,89.029,229499999.0
2005-10-20 14:07:00,89.017,89.038,89.014,89.033,158399998.0
2005-10-20 14:08:00,89.022,89.042,89.015,89.029,347100001.0
2005-10-20 14:09:00,89.042,89.042,89.016,89.016,231100002.0
2005-10-20 14:10:00,89.025,89.037,88.995,89.021,138100002.0
2005-10-20 14:11:00,89.043,89.052,89.022,89.034,198899999.0
2005-10-20 14:12:00,89.046,89.062,89.037,89.061,216299999.0
2005-10-20 14:13:00,89.062,89.082,89.052,89.075,158199999.0
2005-10-20 14:14:00,89.049,89.065,89.041,89.05,30300000.0
2005-10-20 14:15:00,89.045,89.075,89.032,89.061,255400002.0
2005-10-20 14:16:00,89.065,89.065,89.043,89.045,142899999.0
2005-10-20 14:17:00,89.041,89.061,89.021,89.032,225300006.0
2005-10-20 14:18:00,89.031,89.053,89.027,89.045,83500001.0
2005-10-20 14:19:00,89.034,89.062,89.023,89.024,165499999.0
2005-10-20 14:20:00,89.035,89.035,88.995,89.0,250700000.0
2005-10-20 14:21:00,89.006,89.025,88.991,89.025,246600000.0
2005-10-20 14:22:00,89.018,89.032,89.001,89.015,158100001.0
2005-10-20 14:23:00,89.033,89.046,89.012,89.012,237599997.0
2005-10-20 14:24:00,89.037,89.045,89.016,89.025,204499999.0
2005-10-20 14:25:00,89.042,89.049,89.017,89.037,386000000.0
2005-10-20 14:26:00,89.037,89.054,89.015,89.031,204000000.0
2005-10-20 14:27:00,89.027,89.047,89.027,89.047,99100003.0
2005-10-20 14:28:00,89.041,89.054,89.034,89.054,73200000.0
2005-10-20 14:29:00,89.049,89.07,89.037,89.052,287800003.0
2005-10-20 14:30:00,89.06,89.06,89.008,89.008,115399999.0
2005-10-20 14:31:00,89.04,89.054,88.98,89.044,352300001.0
2005-10-20 14:32:00,89.032,89.046,89.011,89.021,158700000.0
2005-10-20 14:33:00,89.036,89.042,89.022,89.027,130699998.0
2005-10-20 14:34:00,89.035,89.044,89.001,89.008,181800003.0
2005-10-20 14:35:00,89.042,89.042,89.005,89.024,262600000.0
2005-10-20 14:36:00,89.019,89.038,88.998,89.013,227100002.0
2005-10-20 14:37:00,89.033,89.036,89.007,89.017,291799997.0
2005-10-20 14:38:00,89.034,89.05,89.018,89.018,220299996.0
2005-10-20 14:39:00,89.05,89.05,89.019,89.02,206999998.0
2005-10-20 14:40:00,89.033,89.048,89.025,89.048,297599995.0
2005-10-20 14:41:00,89.049,89.06,89.037,89.041,93599999.0
2005-10-20 14:42:00,89.05,89.074,89.049,89.052,189299997.0
2005-10-20 14:43:00,89.06,89.077,89.051,89.075,251600000.0
2005-10-20 14:44:00,89.067,89.075,89.045,89.066,254700000.0
2005-10-20 14:45:00,89.063,89.072,89.043,89.064,205499997.0
2005-10-20 14:46:00,89.057,89.07,89.038,89.057,253400000.0
2005-10-20 14:47:00,89.055,89.072,89.034,89.072,200300003.0
2005-10-20 14:48:00,89.07,89.07,89.033,89.049,229100001.0
2005-10-20 14:49:00,89.051,89.056,89.023,89.023,198999998.0
2005-10-20 14:50:00,89.03,89.053,89.024,89.046,349499997.0
2005-10-20 14:51:00,89.054,89.062,89.034,89.051,305700000.0
2005-10-20 14:52:00,89.034,89.062,89.034,89.058,269099998.0
2005-10-20 14:53:00,89.049,89.049,89.028,89.031,202399999.0
2005-10-20 14:54:00,89.044,89.047,89.015,89.024,220900001.0
2005-10-20 14:55:00,89.044,89.054,89.025,89.029,333100000.0
2005-10-20 14:56:00,89.039,89.055,89.029,89.054,306100001.0
2005-10-20 14:57:00,89.042,89.059,89.03,89.05,303700000.0
2005-10-20 14:58:00,89.045,89.059,89.035,89.041,184600002.0
2005-10-20 14:59:00,89.035,89.07,89.001,89.045,75599997.0
2005-10-20 15:00:00,89.077,89.077,89.053,89.067,220500003.0
2005-10-20 15:01:00,89.064,89.083,89.046,89.083,162300004.0
2005-10-20 15:02:00,89.064,89.084,89.059,89.066,328199996.0
2005-10-20 15:03:00,89.051,89.073,89.042,89.06,207399997.0
2005-10-20 15:04:00,89.068,89.082,89.053,89.067,241500000.0
2005-10-20 15:05:00,89.057,89.073,89.042,89.042,218099999.0
2005-10-20 15:06:00,89.045,89.05,89.019,89.039,289799994.0
2005-10-20 15:07:00,89.042,89.066,89.032,89.062,174299996.0
2005-10-20 15:08:00,89.06,89.061,89.028,89.035,162599998.0
2005-10-20 15:09:00,89.049,89.062,89.037,89.059,202600002.0
2005-10-20 15:10:00,89.053,89.082,89.053,89.082,133599998.0
2005-10-20 15:11:00,89.043,89.077,89.034,89.076,362300004.0
2005-10-20 15:12:00,89.063,89.078,89.049,89.077,173600000.0
2005-10-20 15:13:00,89.046,89.073,89.04,89.071,294299999.0
2005-10-20 15:14:00,89.046,89.06,89.027,89.047,244300001.0
2005-10-20 15:15:00,89.043,89.058,89.017,89.045,252399993.0
2005-10-20 15:16:00,89.03,89.049,89.025,89.038,338099994.0
2005-10-20 15:17:00,89.04,89.05,89.02,89.038,307099996.0
2005-10-20 15:18:00,89.03,89.053,89.023,89.039,186200001.0
2005-10-20 15:19:00,89.06,89.065,89.023,89.023,299699997.0
2005-10-20 15:20:00,89.03,89.053,89.021,89.051,216000000.0
2005-10-20 15:21:00,89.049,89.058,89.027,89.044,150099999.0
2005-10-20 15:22:00,89.06,89.062,89.003,89.061,174700001.0
2005-10-20 15:23:00,89.052,89.071,89.043,89.057,321800002.0
2005-10-20 15:24:00,89.058,89.071,89.047,89.05,228000002.0
2005-10-20 15:25:00,89.059,89.092,89.059,89.092,169399996.0
2005-10-20 15:26:00,89.074,89.096,89.066,89.095,292600000.0
2005-10-20 15:27:00,89.085,89.097,89.072,89.082,255100003.0
2005-10-20 15:28:00,89.089,89.1,89.071,89.073,125899999.0
2005-10-20 15:29:00,89.068,89.104,89.068,89.102,140299999.0
2005-10-20 15:30:00,89.106,89.106,89.075,89.075,195100002.0
2005-10-20 15:31:00,89.087,89.1,89.08,89.083,240699998.0
2005-10-20 15:32:00,89.1,89.112,89.085,89.105,238499998.0
2005-10-20 15:33:00,89.124,89.147,89.122,89.125,114899996.0
2005-10-20 15:34:00,89.137,89.137,89.102,89.116,195200000.0
2005-10-20 15:35:00,89.114,89.131,89.1,89.126,254199994.0
2005-10-20 15:36:00,89.135,89.14,89.116,89.134,277000004.0
2005-10-20 15:37:00,89.113,89.135,89.113,89.127,151099999.0
2005-10-20 15:38:00,89.127,89.151,89.113,89.13,271299998.0
2005-10-20 15:39:00,89.147,89.161,89.128,89.128,206899999.0
2005-10-20 15:40:00,89.144,89.154,89.132,89.132,194799997.0
2005-10-20 15:41:00,89.151,89.151,89.118,89.121,270600001.0
2005-10-20 15:42:00,89.142,89.164,89.132,89.138,131199998.0
2005-10-20 15:43:00,89.146,89.161,89.146,89.156,181100000.0
2005-10-20 15:44:00,89.145,89.161,89.127,89.142,188399998.0
2005-10-20 15:45:00,89.154,89.173,89.146,89.149,185099997.0
2005-10-20 15:46:00,89.173,89.18,89.163,89.18,163800000.0
2005-10-20 15:47:00,89.151,89.19,89.151,89.184,164199999.0
2005-10-20 15:48:00,89.18,89.182,89.149,89.149,208899997.0
2005-10-20 15:49:00,89.159,89.181,89.145,89.161,234600002.0
2005-10-20 15:50:00,89.167,89.198,89.165,89.198,154700000.0
2005-10-20 15:51:00,89.2,89.213,89.187,89.199,408199995.0
2005-10-20 15:52:00,89.202,89.202,89.172,89.178,353100003.0
2005-10-20 15:53:00,89.171,89.19,89.164,89.165,125899998.0
2005-10-20 15:54:00,89.171,89.171,89.128,89.128,218700001.0
2005-10-20 15:55:00,89.149,89.173,89.147,89.161,243299997.0
2005-10-20 15:56:00,89.174,89.181,89.14,89.15,239800000.0
2005-10-20 15:57:00,89.173,89.198,89.163,89.181,298500000.0
2005-10-20 15:58:00,89.219,89.258,89.219,89.258,74300001.0
2005-10-20 15:59:00,89.247,89.249,89.189,89.21,334600000.0
2005-10-20 16:00:00,89.212,89.25,89.212,89.235,165599999.0
2005-10-20 16:01:00,89.226,89.226,89.184,89.186,130599998.0
2005-10-20 16:02:00,89.208,89.244,89.208,89.244,196700000.0
2005-10-20 16:03:00,89.246,89.268,89.236,89.247,189400002.0
2005-10-20 16:04:00,89.243,89.243,89.214,89.214,298999998.0
2005-10-20 16:05:00,89.221,89.244,89.22,89.24,178299997.0
2005-10-20 16:06:00,89.215,89.237,89.202,89.237,135800000.0
2005-10-20 16:07:00,89.232,89.263,89.227,89.256,194300001.0
2005-10-20 16:08:00,89.253,89.253,89.219,89.219,137200000.0
2005-10-20 16:09:00,89.235,89.235,89.213,89.213,251900002.0
2005-10-20 16:10:00,89.227,89.25,89.208,89.214,259999999.0
2005-10-20 16:11:00,89.229,89.25,89.22,89.237,264500000.0
2005-10-20 16:12:00,89.231,89.243,89.223,89.235,226099994.0
2005-10-20 16:13:00,89.216,89.222,89.177,89.2,275299996.0
2005-10-20 16:14:00,89.229,89.235,89.21,89.217,225899997.0
2005-10-20 16:15:00,89.232,89.242,89.211,89.224,303099997.0
2005-10-20 16:16:00,89.245,89.245,89.21,89.21,245799999.0
2005-10-20 16:17:00,89.217,89.244,89.186,89.212,99099999.0
2005-10-20 16:18:00,89.222,89.232,89.211,89.225,227200000.0
2005-10-20 16:19:00,89.227,89.246,89.213,89.22,160599998.0
2005-10-20 16:20:00,89.22,89.251,89.214,89.251,163800000.0
2005-10-20 16:21:00,89.273,89.275,89.25,89.255,160999998.0
2005-10-20 16:22:00,89.274,89.279,89.255,89.265,145900001.0
2005-10-20 16:23:00,89.278,89.285,89.255,89.258,172700000.0
2005-10-20 16:24:00,89.259,89.272,89.239,89.254,212099997.0
2005-10-20 16:25:00,89.241,89.257,89.229,89.232,185599998.0
2005-10-20 16:26:00,89.248,89.265,89.228,89.25,137000000.0
2005-10-20 16:27:00,89.265,89.265,89.227,89.24,372699999.0
2005-10-20 16:28:00,89.259,89.274,89.24,89.254,97599998.0
2005-10-20 16:29:00,89.253,89.281,89.242,89.26,213300001.0
2005-10-20 16:30:00,89.251,89.275,89.245,89.25,224600000.0
2005-10-20 16:31:00,89.254,89.284,89.249,89.284,211099997.0
2005-10-20 16:32:00,89.269,89.296,89.269,89.289,174599999.0
2005-10-20 16:33:00,89.281,89.309,89.281,89.296,186200001.0
2005-10-20 16:34:00,89.314,89.314,89.281,89.31,130699999.0
2005-10-20 16:35:00,89.313,89.322,89.298,89.305,139399996.0
2005-10-20 16:36:00,89.334,89.334,89.3,89.303,311900002.0
2005-10-20 16:37:00,89.318,89.325,89.29,89.296,300299999.0
2005-10-20 16:38:00,89.294,89.301,89.277,89.285,262700002.0
2005-10-20 16:39:00,89.303,89.307,89.286,89.295,112399998.0
2005-10-20 16:40:00,89.305,89.32,89.295,89.309,167400001.0
2005-10-20 16:41:00,89.31,89.314,89.276,89.276,191700000.0
2005-10-20 16:42:00,89.272,89.304,89.272,89.3,225000000.0
2005-10-20 16:43:00,89.272,89.311,89.272,89.303,280199998.0
2005-10-20 16:44:00,89.3,89.316,89.292,89.294,181700001.0
2005-10-20 16:45:00,89.294,89.319,89.294,89.296,239000003.0
2005-10-20 16:46:00,89.304,89.317,89.29,89.312,205999999.0
2005-10-20 16:47:00,89.321,89.321,89.292,89.302,220799999.0
2005-10-20 16:48:00,89.305,89.319,89.284,89.295,322800002.0
2005-10-20 16:49:00,89.278,89.307,89.273,89.284,241900001.0
2005-10-20 16:50:00,89.273,89.281,89.264,89.281,188300002.0
2005-10-20 16:51:00,89.285,89.297,89.266,89.284,229899998.0
2005-10-20 16:52:00,89.299,89.317,89.278,89.285,243400000.0
2005-10-20 16:53:00,89.292,89.307,89.281,89.296,241699998.0
2005-10-20 16:54:00,89.274,89.302,89.274,89.289,87900001.0
2005-10-20 16:55:00,89.268,89.296,89.263,89.281,242899998.0
2005-10-20 16:56:00,89.26,89.286,89.26,89.268,281100003.0
2005-10-20 16:57:00,89.282,89.29,89.266,89.288,241499998.0
2005-10-20 16:58:00,89.273,89.296,89.273,89.284,158499999.0
2005-10-20 16:59:00,89.285,89.297,89.263,89.278,378300002.0
2005-10-20 17:00:00,89.269,89.302,89.267,89.296,242700003.0
2005-10-20 17:01:00,89.293,89.314,89.282,89.3,177699998.0
2005-10-20 17:02:00,89.308,89.325,89.29,89.312,208699999.0
2005-10-20 17:03:00,89.31,89.324,89.295,89.307,258499999.0
2005-10-20 17:04:00,89.311,89.313,89.285,89.308,456299997.0
2005-10-20 17:05:00,89.307,89.307,89.272,89.28,255399999.0
2005-10-20 17:06:00,89.289,89.315,89.279,89.303,219700003.0
2005-10-20 17:07:00,89.317,89.344,89.317,89.338,164999998.0
2005-10-20 17:08:00,89.332,89.332,89.314,89.317,141899999.0
2005-10-20 17:09:00,89.325,89.343,89.318,89.319,199000000.0
2005-10-20 17:10:00,89.294,89.316,89.283,89.3,286400000.0
2005-10-20 17:11:00,89.298,89.303,89.275,89.283,237700003.0
2005-10-20 17:12:00,89.3,89.312,89.28,89.282,289499998.0
2005-10-20 17:13:00,89.302,89.319,89.282,89.319,202900003.0
2005-10-20 17:14:00,89.312,89.315,89.277,89.305,376500002.0
2005-10-20 17:15:00,89.28,89.304,89.268,89.28,166399997.0
2005-10-20 17:16:00,89.275,89.295,89.259,89.282,179800001.0
2005-10-20 17:17:00,89.304,89.326,89.283,89.311,219899999.0
2005-10-20 17:18:00,89.335,89.342,89.322,89.33,222000004.0
2005-10-20 17:19:00,89.329,89.347,89.31,89.326,290000003.0
2005-10-20 17:20:00,89.302,89.319,89.294,89.309,167500000.0
2005-10-20 17:21:00,89.297,89.314,89.283,89.299,271000005.0
2005-10-20 17:22:00,89.299,89.326,89.296,89.325,197800001.0
2005-10-20 17:23:00,89.33,89.346,89.313,89.346,276300001.0
2005-10-20 17:24:00,89.328,89.355,89.322,89.332,189799997.0
2005-10-20 17:25:00,89.345,89.36,89.332,89.358,254299999.0
2005-10-20 17:26:00,89.358,89.358,89.316,89.316,207600000.0
2005-10-20 17:27:00,89.311,89.332,89.305,89.33,162599999.0
2005-10-20 17:28:00,89.332,89.35,89.323,89.336,150499997.0
2005-10-20 17:29:00,89.339,89.353,89.321,89.345,224199999.0
2005-10-20 17:30:00,89.355,89.362,89.328,89.328,317600000.0
2005-10-20 17:31:00,89.334,89.339,89.315,89.315,162300001.0
2005-10-20 17:32:00,89.32,89.342,89.316,89.342,448499996.0
2005-10-20 17:33:00,89.335,89.364,89.335,89.335,291399998.0
2005-10-20 17:34:00,89.349,89.363,89.343,89.358,308599997.0
2005-10-20 17:35:00,89.368,89.384,89.361,89.361,183800001.0
2005-10-20 17:36:00,89.37,89.403,89.369,89.38,250399999.0
2005-10-20 17:37:00,89.399,89.423,89.394,89.423,346099998.0
2005-10-20 17:38:00,89.423,89.438,89.419,89.435,151899999.0
2005-10-20 17:39:00,89.42,89.437,89.413,89.433,212899997.0
2005-10-20 17:40:00,89.407,89.433,89.389,89.4,239799995.0
2005-10-20 17:41:00,89.395,89.41,89.389,89.407,180900000.0
2005-10-20 17:42:00,89.398,89.412,89.387,89.395,200100000.0
2005-10-20 17:43:00,89.385,89.426,89.385,89.412,253500002.0
2005-10-20 17:44:00,89.413,89.432,89.4,89.42,290299997.0
2005-10-20 17:45:00,89.433,89.442,89.422,89.422,224600001.0
2005-10-20 17:46:00,89.431,89.442,89.406,89.406,190399998.0
2005-10-20 17:47:00,89.405,89.421,89.395,89.405,314199996.0
2005-10-20 17:48:00,89.41,89.416,89.4,89.414,59500000.0
2005-10-20 17:49:00,89.393,89.418,89.384,89.401,182600001.0
2005-10-20 17:50:00,89.401,89.401,89.371,89.374,158599999.0
2005-10-20 17:51:00,89.368,89.388,89.364,89.378,316099993.0
2005-10-20 17:52:00,89.364,89.39,89.364,89.39,190799997.0
2005-10-20 17:53:00,89.399,89.415,89.376,89.395,182999996.0
2005-10-20 17:54:00,89.405,89.415,89.376,89.399,133100002.0
2005-10-20 17:55:00,89.422,89.422,89.385,89.39,236300001.0
2005-10-20 17:56:00,89.405,89.405,89.381,89.395,153699999.0
2005-10-20 17:57:00,89.37,89.386,89.334,89.359,343600002.0
2005-10-20 17:58:00,89.342,89.369,89.324,89.329,74200000.0
2005-10-20 17:59:00,89.306,89.325,89.305,89.324,234500003.0
2005-10-20 18:00:00,89.294,89.32,89.283,89.298,108500000.0
2005-10-20 18:01:00,89.338,89.387,89.323,89.351,2043500017.0
2005-10-20 18:02:00,89.38,89.4,89.37,89.38,1923399994.0
2005-10-20 18:03:00,89.37,89.39,89.36,89.38,1923399994.0
2005-10-20 18:04:00,89.37,89.38,89.33,89.34,1923399994.0
2005-10-20 18:05:00,89.33,89.34,89.3,89.31,1923399994.0
2005-10-20 18:06:00,89.32,89.36,89.31,89.36,1923399994.0
2005-10-20 18:07:00,89.35,89.37,89.34,89.35,1923399994.0
2005-10-20 18:08:00,89.34,89.34,89.33,89.34,1923399994.0
2005-10-20 18:09:00,89.33,89.34,89.32,89.32,1923399994.0
2005-10-20 18:10:00,89.301,89.334,89.297,89.324,1923399994.0
2005-10-20 18:11:00,89.326,89.34,89.308,89.323,934999997.0
2005-10-20 18:12:00,89.343,89.366,89.335,89.352,1177900007.0
2005-10-20 18:13:00,89.353,89.371,89.325,89.346,1870099999.0
2005-10-20 18:14:00,89.39,89.39,89.39,89.39,1150999999.0
2005-10-20 18:15:00,89.38,89.39,89.35,89.36,1150999999.0
2005-10-20 18:16:00,89.37,89.38,89.35,89.36,1150999999.0
2005-10-20 18:17:00,89.344,89.356,89.323,89.323,1150999999.0
2005-10-20 18:18:00,89.352,89.379,89.339,89.34,1113300005.0
2005-10-20 18:19:00,89.359,89.379,89.346,89.353,1972200003.0
2005-10-20 18:20:00,89.344,89.352,89.314,89.322,1698699992.0
2005-10-20 18:21:00,89.328,89.347,89.318,89.347,1890799997.0
2005-10-20 18:22:00,89.357,89.385,89.351,89.371,1087799997.0
2005-10-20 18:23:00,89.39,89.43,89.39,89.42,2106899991.0
2005-10-20 18:24:00,89.43,89.43,89.41,89.42,2106899991.0
2005-10-20 18:25:00,89.382,89.42,89.378,89.405,2106899991.0
2005-10-20 18:26:00,89.398,89.424,89.381,89.392,2030599991.0
2005-10-20 18:27:00,89.408,89.418,89.389,89.402,1379199999.0
2005-10-20 18:28:00,89.408,89.411,89.382,89.382,1733899985.0
2005-10-20 18:29:00,89.382,89.403,89.362,89.391,1184799999.0
2005-10-20 18:30:00,89.395,89.407,89.379,89.389,995299998.0
2005-10-20 18:31:00,89.398,89.411,89.382,89.401,1668800000.0
2005-10-20 18:32:00,89.402,89.41,89.382,89.39,1847200006.0
2005-10-20 18:33:00,89.41,89.41,89.4,89.41,1995399982.0
2005-10-20 18:34:00,89.39,89.431,89.389,89.396,1995399982.0
2005-10-20 18:35:00,89.402,89.429,89.387,89.418,1877199981.0
2005-10-20 18:36:00,89.402,89.425,89.395,89.406,831599994.0
2005-10-20 18:37:00,89.403,89.425,89.387,89.415,870799999.0
2005-10-20 18:38:00,89.413,89.418,89.378,89.413,778100001.0
2005-10-20 18:39:00,89.411,89.444,89.407,89.421,930299997.0
2005-10-20 18:40:00,89.402,89.435,89.402,89.422,1884300001.0
2005-10-20 18:41:00,89.405,89.425,89.396,89.413,861600006.0
2005-10-20 18:42:00,89.411,89.417,89.39,89.409,1353699985.0
2005-10-20 18:43:00,89.417,89.427,89.394,89.394,450300001.0
2005-10-20 18:44:00,89.397,89.435,89.386,89.398,884700001.0
2005-10-20 18:45:00,89.417,89.427,89.397,89.4,777399998.0
2005-10-20 18:46:00,89.396,89.417,89.386,89.408,846600000.0
2005-10-20 18:47:00,89.385,89.403,89.375,89.388,266900001.0
2005-10-20 18:48:00,89.384,89.389,89.36,89.373,521799991.0
2005-10-20 18:49:00,89.366,89.382,89.362,89.376,741799997.0
2005-10-20 18:50:00,89.366,89.372,89.342,89.346,938399995.0
2005-10-20 18:51:00,89.344,89.368,89.344,89.358,1134599998.0
2005-10-20 18:52:00,89.358,89.373,89.342,89.371,1657499991.0
2005-10-20 18:53:00,89.378,89.378,89.339,89.352,1757899984.0
2005-10-20 18:54:00,89.357,89.368,89.329,89.33,1441599982.0
2005-10-20 18:55:00,89.341,89.366,89.339,89.362,1833500000.0
2005-10-20 18:56:00,89.354,89.376,89.352,89.368,311899998.0
2005-10-20 18:57:00,89.345,89.368,89.339,89.357,557699998.0
2005-10-20 18:58:00,89.337,89.36,89.337,89.352,1034199997.0
2005-10-20 18:59:00,89.347,89.357,89.327,89.336,1070199996.0
2005-10-20 19:00:00,89.354,89.36,89.337,89.339,270699996.0
2005-10-20 19:01:00,89.361,89.364,89.333,89.333,471499996.0
2005-10-20 19:02:00,89.359,89.371,89.346,89.351,346999998.0
2005-10-20 19:03:00,89.369,89.385,89.355,89.366,598699995.0
2005-10-20 19:04:00,89.383,89.385,89.361,89.368,471499998.0
2005-10-20 19:05:00,89.383,89.385,89.363,89.368,468699996.0
2005-10-20 19:06:00,89.384,89.395,89.364,89.375,1114199997.0
2005-10-20 19:07:00,89.409,89.435,89.393,89.394,1224599997.0
2005-10-20 19:08:00,89.411,89.423,89.394,89.419,1502099991.0
2005-10-20 19:09:00,89.424,89.435,89.402,89.413,880299998.0
2005-10-20 19:10:00,89.428,89.442,89.411,89.434,316800001.0
2005-10-20 19:11:00,89.446,89.45,89.429,89.429,448600002.0
2005-10-20 19:12:00,89.422,89.452,89.422,89.452,324100000.0
2005-10-20 19:13:00,89.449,89.455,89.42,89.42,382900001.0
2005-10-20 19:14:00,89.445,89.457,89.429,89.444,360700005.0
2005-10-20 19:15:00,89.457,89.457,89.427,89.434,1013800000.0
2005-10-20 19:16:00,89.436,89.447,89.422,89.434,562400001.0
2005-10-20 19:17:00,89.448,89.448,89.413,89.427,850299997.0
2005-10-20 19:18:00,89.425,89.452,89.419,89.439,474599998.0
2005-10-20 19:19:00,89.41,89.454,89.41,89.439,1094600001.0
2005-10-20 19:20:00,89.439,89.453,89.424,89.44,751500002.0
2005-10-20 19:21:00,89.426,89.446,89.416,89.435,886399990.0
2005-10-20 19:22:00,89.431,89.443,89.42,89.443,240900003.0
2005-10-20 19:23:00,89.435,89.447,89.41,89.427,1845099989.0
2005-10-20 19:24:00,89.426,89.45,89.413,89.441,835699993.0
2005-10-20 19:25:00,89.432,89.453,89.418,89.437,1169699995.0
2005-10-20 19:26:00,89.414,89.445,89.409,89.43,1895400007.0
2005-10-20 19:27:00,89.42,89.436,89.399,89.418,1317299996.0
2005-10-20 19:28:00,89.425,89.43,89.403,89.419,950299995.0
2005-10-20 19:29:00,89.432,89.44,89.412,89.42,231899995.0
2005-10-20 19:30:00,89.429,89.439,89.416,89.43,1146799993.0
2005-10-20 19:31:00,89.415,89.423,89.397,89.408,483199994.0
2005-10-20 19:32:00,89.399,89.429,89.384,89.392,838100001.0
2005-10-20 19:33:00,89.403,89.43,89.403,89.428,667900003.0
2005-10-20 19:34:00,89.413,89.433,89.407,89.423,1359099996.0
2005-10-20 19:35:00,89.428,89.445,89.408,89.411,853200001.0
2005-10-20 19:36:00,89.419,89.438,89.41,89.435,529399997.0
2005-10-20 19:37:00,89.444,89.454,89.425,89.425,187000003.0
2005-10-20 19:38:00,89.438,89.453,89.425,89.43,1000499994.0
2005-10-20 19:39:00,89.439,89.472,89.437,89.464,589800004.0
2005-10-20 19:40:00,89.464,89.48,89.449,89.452,812600002.0
2005-10-20 19:41:00,89.46,89.484,89.452,89.467,1017299996.0
2005-10-20 19:42:00,89.468,89.478,89.453,89.462,927099998.0
2005-10-20 19:43:00,89.466,89.476,89.453,89.462,440200000.0
2005-10-20 19:44:00,89.462,89.473,89.438,89.438,972100000.0
2005-10-20 19:45:00,89.434,89.467,89.434,89.467,354399997.0
2005-10-20 19:46:00,89.462,89.462,89.434,89.434,706800002.0
2005-10-20 19:47:00,89.458,89.464,89.439,89.451,241100000.0
2005-10-20 19:48:00,89.455,89.46,89.432,89.443,1130299993.0
2005-10-20 19:49:00,89.434,89.46,89.432,89.455,845500003.0
2005-10-20 19:50:00,89.437,89.461,89.433,89.452,545899995.0
2005-10-20 19:51:00,89.431,89.468,89.431,89.455,563399996.0
2005-10-20 19:52:00,89.463,89.469,89.445,89.445,348699999.0
2005-10-20 19:53:00,89.465,89.47,89.446,89.45,827200001.0
2005-10-20 19:54:00,89.463,89.463,89.432,89.443,770100003.0
2005-10-20 19:55:00,89.452,89.47,89.448,89.465,333900002.0
2005-10-20 19:56:00,89.465,89.465,89.433,89.435,449199998.0
2005-10-20 19:57:00,89.429,89.448,89.416,89.442,799899997.0
2005-10-20 19:58:00,89.438,89.455,89.425,89.443,759400001.0
2005-10-20 19:59:00,89.453,89.476,89.444,89.458,858599999.0
2005-10-20 20:00:00,89.456,89.463,89.441,89.441,499499996.0
2005-10-20 20:01:00,89.463,89.467,89.441,89.449,463400004.0
2005-10-20 20:02:00,89.465,89.47,89.445,89.45,669399998.0
2005-10-20 20:03:00,89.464,89.469,89.443,89.452,537999997.0
2005-10-20 20:04:00,89.462,89.468,89.444,89.456,528400003.0
2005-10-20 20:05:00,89.467,89.467,89.439,89.444,562400000.0
2005-10-20 20:06:00,89.447,89.473,89.433,89.433,652600000.0
2005-10-20 20:07:00,89.462,89.482,89.451,89.467,503800005.0
2005-10-20 20:08:00,89.454,89.467,89.435,89.467,603799997.0
2005-10-20 20:09:00,89.451,89.467,89.442,89.464,415999997.0
2005-10-20 20:10:00,89.46,89.475,89.45,89.467,573799998.0
2005-10-20 20:11:00,89.463,89.473,89.426,89.45,1419299998.0
2005-10-20 20:12:00,89.437,89.473,89.436,89.472,1764499987.0
2005-10-20 20:13:00,89.48,89.489,89.463,89.468,845099991.0
2005-10-20 20:14:00,89.481,89.494,89.457,89.463,389199996.0
2005-10-20 20:15:00,89.461,89.491,89.458,89.478,1036499992.0
2005-10-20 20:16:00,89.469,89.488,89.452,89.472,1511899990.0
2005-10-20 20:17:00,89.473,89.48,89.456,89.46,241300001.0
2005-10-20 20:18:00,89.477,89.477,89.446,89.448,221500000.0
2005-10-20 20:19:00,89.457,89.472,89.433,89.451,1519099988.0
2005-10-20 20:20:00,89.468,89.47,89.44,89.447,1363299995.0
2005-10-20 20:21:00,89.443,89.46,89.432,89.447,507699998.0
2005-10-20 20:22:00,89.421,89.457,89.421,89.438,817799999.0
2005-10-20 20:23:00,89.44,89.463,89.427,89.445,886400005.0
2005-10-20 20:24:00,89.435,89.468,89.435,89.468,513399995.0
2005-10-20 20:25:00,89.472,89.484,89.442,89.442,832700004.0
2005-10-20 20:26:00,89.446,89.464,89.441,89.462,389000000.0
2005-10-20 20:27:00,89.475,89.488,89.453,89.47,1135299993.0
2005-10-20 20:28:00,89.48,89.506,89.47,89.485,1887399993.0
2005-10-20 20:29:00,89.51,89.52,89.51,89.51,1540900006.0
2005-10-20 20:30:00,89.5,89.51,89.49,89.49,1540900006.0
2005-10-20 20:31:00,89.47,89.482,89.457,89.48,1540900006.0
2005-10-20 20:32:00,89.5,89.5,89.49,89.49,650799999.0
2005-10-20 20:33:00,89.462,89.478,89.436,89.463,650799999.0
2005-10-20 20:34:00,89.448,89.462,89.43,89.446,326800001.0
2005-10-20 20:35:00,89.423,89.442,89.411,89.43,602499997.0
2005-10-20 20:36:00,89.422,89.446,89.417,89.446,623900005.0
2005-10-20 20:37:00,89.445,89.45,89.417,89.424,645599996.0
2005-10-20 20:38:00,89.443,89.451,89.42,89.43,1540600006.0
2005-10-20 20:39:00,89.443,89.461,89.427,89.44,1136099997.0
2005-10-20 20:40:00,89.455,89.468,89.435,89.453,2010300000.0
2005-10-20 20:41:00,89.47,89.477,89.442,89.463,673900000.0
2005-10-20 20:42:00,89.481,89.489,89.453,89.458,1043399998.0
2005-10-20 20:43:00,89.473,89.502,89.47,89.485,433100001.0
2005-10-20 20:44:00,89.469,89.485,89.448,89.475,1232299999.0
2005-10-20 20:45:00,89.45,89.473,89.441,89.46,1083200003.0
2005-10-20 20:46:00,89.456,89.476,89.445,89.462,740099999.0
2005-10-20 20:47:00,89.439,89.466,89.431,89.443,1557999990.0
2005-10-20 20:48:00,89.426,89.458,89.426,89.444,864099993.0
2005-10-20 20:49:00,89.462,89.479,89.446,89.446,627699994.0
2005-10-20 20:50:00,89.456,89.464,89.43,89.43,928000003.0
2005-10-20 20:51:00,89.455,89.466,89.432,89.44,615700000.0
2005-10-20 20:52:00,89.434,89.456,89.418,89.456,713400001.0
2005-10-20 20:53:00,89.452,89.458,89.424,89.444,1257999999.0
2005-10-20 20:54:00,89.444,89.465,89.434,89.46,404600000.0
2005-10-20 20:55:00,89.442,89.46,89.423,89.443,1540699994.0
2005-10-20 20:56:00,89.445,89.449,89.42,89.43,1028899996.0
2005-10-20 20:57:00,89.422,89.449,89.421,89.438,1472299997.0
2005-10-20 20:58:00,89.46,89.46,89.46,89.46,2115399993.0
2005-10-20 20:59:00,89.443,89.452,89.403,89.423,2115399993.0
2005-10-20 21:00:00,89.422,89.451,89.417,89.435,1987899990.0
2005-10-20 21:01:00,89.46,89.46,89.45,89.46,743799999.0
2005-10-20 21:02:00,89.424,89.45,89.418,89.45,743799999.0
2005-10-20 21:03:00,89.428,89.455,89.413,89.414,599799995.0
2005-10-20 21:04:00,89.428,89.446,89.421,89.424,458300000.0
2005-10-20 21:05:00,89.429,89.442,89.411,89.428,402300005.0
2005-10-20 21:06:00,89.434,89.439,89.419,89.419,755699997.0
2005-10-20 21:07:00,89.41,89.436,89.404,89.436,712700004.0
2005-10-20 21:08:00,89.429,89.435,89.403,89.403,578400001.0
2005-10-20 21:09:00,89.403,89.424,89.401,89.417,349799998.0
2005-10-20 21:10:00,89.425,89.433,89.405,89.405,379100000.0
2005-10-20 21:11:00,89.423,89.435,89.404,89.405,340799998.0
2005-10-20 21:12:00,89.39,89.42,89.389,89.42,462700006.0
2005-10-20 21:13:00,89.396,89.42,89.391,89.412,892399998.0
2005-10-20 21:14:00,89.423,89.445,89.416,89.428,1131600002.0
2005-10-20 21:15:00,89.436,89.452,89.422,89.445,1189799995.0
2005-10-20 21:16:00,89.451,89.501,89.44,89.482,757299994.0
2005-10-20 21:17:00,89.516,89.516,89.478,89.478,1327699989.0
2005-10-20 21:18:00,89.456,89.476,89.449,89.465,886099998.0
2005-10-20 21:19:00,89.448,89.49,89.448,89.483,999299997.0
2005-10-20 21:20:00,89.49,89.507,89.48,89.481,1520699999.0
2005-10-20 21:21:00,89.502,89.508,89.483,89.49,1974199997.0
2005-10-20 21:22:00,89.489,89.515,89.473,89.505,1294499997.0
2005-10-20 21:23:00,89.494,89.521,89.477,89.511,916899994.0
2005-10-20 21:24:00,89.523,89.53,89.497,89.512,818700000.0
2005-10-20 21:25:00,89.506,89.532,89.502,89.53,1424399999.0
2005-10-20 21:26:00,89.516,89.55,89.516,89.543,510700000.0
2005-10-20 21:27:00,89.523,89.545,89.523,89.538,469200000.0
2005-10-20 21:28:00,89.528,89.548,89.52,89.548,319100004.0
2005-10-20 21:29:00,89.551,89.561,89.525,89.554,579999998.0
2005-10-20 21:30:00,89.545,89.559,89.525,89.544,390500001.0
2005-10-20 21:31:00,89.551,89.565,89.53,89.553,323700000.0
2005-10-20 21:32:00,89.575,89.575,89.552,89.57,1303799988.0
2005-10-20 21:33:00,89.535,89.556,89.521,89.535,243500000.0
2005-10-20 21:34:00,89.517,89.528,89.5,89.518,349499996.0
2005-10-20 21:35:00,89.514,89.535,89.504,89.519,543699995.0
2005-10-20 21:36:00,89.511,89.52,89.493,89.502,146799997.0
2005-10-20 21:37:00,89.513,89.531,89.496,89.509,490599997.0
2005-10-20 21:38:00,89.515,89.522,89.498,89.501,455600001.0
2005-10-20 21:39:00,89.523,89.545,89.511,89.536,258500001.0
2005-10-20 21:40:00,89.544,89.556,89.516,89.523,523999996.0
2005-10-20 21:41:00,89.523,89.542,89.516,89.536,376300001.0
2005-10-20 21:42:00,89.548,89.569,89.537,89.558,551799998.0
2005-10-20 21:43:00,89.565,89.565,89.53,89.538,624900006.0
2005-10-20 21:44:00,89.557,89.576,89.537,89.551,1311999988.0
2005-10-20 21:45:00,89.555,89.562,89.528,89.531,1047199991.0
2005-10-20 21:46:00,89.553,89.583,89.552,89.552,470999996.0
2005-10-20 21:47:00,89.566,89.584,89.552,89.553,842599993.0
2005-10-20 21:48:00,89.57,89.573,89.534,89.534,283600004.0
2005-10-20 21:49:00,89.55,89.555,89.525,89.528,612400001.0
2005-10-20 21:50:00,89.539,89.564,89.539,89.561,173800002.0
2005-10-20 21:51:00,89.548,89.561,89.534,89.535,426900000.0
2005-10-20 21:52:00,89.537,89.549,89.517,89.52,509599998.0
2005-10-20 21:53:00,89.525,89.537,89.51,89.531,220400000.0
2005-10-20 21:54:00,89.542,89.542,89.515,89.515,133999998.0
2005-10-20 21:55:00,89.512,89.537,89.512,89.537,181100003.0
2005-10-20 21:56:00,89.536,89.543,89.52,89.531,444800002.0
2005-10-20 21:57:00,89.536,89.541,89.523,89.523,198100003.0
2005-10-20 21:58:00,89.532,89.548,89.522,89.538,169499997.0
2005-10-20 21:59:00,89.532,89.542,89.502,89.529,546499998.0
2005-10-20 22:00:00,89.519,89.538,89.5,89.53,595199993.0
2005-10-20 22:01:00,89.514,89.547,89.509,89.547,831699995.0
2005-10-20 22:02:00,89.526,89.544,89.512,89.536,1252299998.0
2005-10-20 22:03:00,89.532,89.553,89.516,89.53,324700000.0
2005-10-20 22:04:00,89.545,89.555,89.525,89.541,735299997.0
2005-10-20 22:05:00,89.529,89.55,89.521,89.539,323700000.0
2005-10-20 22:06:00,89.521,89.538,89.505,89.523,148299999.0
2005-10-20 22:07:00,89.507,89.533,89.507,89.533,165499997.0
2005-10-20 22:08:00,89.526,89.54,89.509,89.525,294300001.0
2005-10-20 22:09:00,89.533,89.54,89.506,89.506,377200001.0
2005-10-20 22:10:00,89.516,89.544,89.496,89.519,196199997.0
2005-10-20 22:11:00,89.509,89.533,89.505,89.523,411399997.0
2005-10-20 22:12:00,89.531,89.531,89.488,89.512,475100001.0
2005-10-20 22:13:00,89.52,89.544,89.512,89.544,492099998.0
2005-10-20 22:14:00,89.518,89.538,89.512,89.533,176400003.0
2005-10-20 22:15:00,89.512,89.532,89.502,89.516,481900000.0
2005-10-20 22:16:00,89.51,89.518,89.478,89.494,365299997.0
2005-10-20 22:17:00,89.511,89.525,89.495,89.512,93400001.0
2005-10-20 22:18:00,89.522,89.53,89.507,89.507,193499997.0
2005-10-20 22:19:00,89.525,89.525,89.499,89.499,225199994.0
2005-10-20 22:20:00,89.506,89.528,89.504,89.528,212600000.0
2005-10-20 22:21:00,89.515,89.526,89.501,89.504,161199998.0
2005-10-20 22:22:00,89.52,89.52,89.496,89.496,366100000.0
2005-10-20 22:23:00,89.493,89.514,89.493,89.514,198599999.0
2005-10-20 22:24:00,89.512,89.512,89.493,89.493,74199998.0
2005-10-20 22:25:00,89.505,89.51,89.49,89.499,289199998.0
2005-10-20 22:26:00,89.492,89.509,89.484,89.486,231299999.0
2005-10-20 22:27:00,89.506,89.506,89.473,89.475,856199996.0
2005-10-20 22:28:00,89.486,89.498,89.472,89.477,324799996.0
2005-10-20 22:29:00,89.496,89.496,89.451,89.451,277899999.0
2005-10-20 22:30:00,89.474,89.497,89.471,89.494,441899995.0
2005-10-20 22:31:00,89.477,89.489,89.458,89.483,149199998.0
2005-10-20 22:32:00,89.478,89.49,89.458,89.466,310399999.0
2005-10-20 22:33:00,89.485,89.487,89.466,89.467,552700000.0
2005-10-20 22:34:00,89.466,89.49,89.465,89.483,534000001.0
2005-10-20 22:35:00,89.485,89.5,89.447,89.455,354699996.0
2005-10-20 22:36:00,89.479,89.479,89.447,89.452,475799998.0
2005-10-20 22:37:00,89.467,89.472,89.45,89.459,198500000.0
2005-10-20 22:38:00,89.46,89.488,89.46,89.488,253399999.0
2005-10-20 22:39:00,89.498,89.503,89.477,89.482,301000002.0
2005-10-20 22:40:00,89.487,89.504,89.483,89.5,423100000.0
2005-10-20 22:41:00,89.492,89.513,89.492,89.507,179300002.0
2005-10-20 22:42:00,89.514,89.517,89.49,89.49,169699999.0
2005-10-20 22:43:00,89.51,89.536,89.497,89.503,831399995.0
2005-10-20 22:44:00,89.51,89.511,89.48,89.48,498199994.0
2005-10-20 22:45:00,89.502,89.502,89.46,89.47,415200000.0
2005-10-20 22:46:00,89.487,89.493,89.462,89.476,425499999.0
2005-10-20 22:47:00,89.481,89.5,89.475,89.495,396100001.0
2005-10-20 22:48:00,89.491,89.495,89.448,89.45,472899994.0
2005-10-20 22:49:00,89.49,89.508,89.471,89.482,535400002.0
2005-10-20 22:50:00,89.504,89.507,89.481,89.481,262100003.0
2005-10-20 22:51:00,89.5,89.514,89.481,89.491,816800003.0
2005-10-20 22:52:00,89.515,89.515,89.491,89.491,105899999.0
2005-10-20 22:53:00,89.51,89.51,89.45,89.477,358799997.0
2005-10-20 22:54:00,89.498,89.514,89.482,89.49,313800002.0
2005-10-20 22:55:00,89.489,89.505,89.484,89.502,336499996.0
2005-10-20 22:56:00,89.478,89.499,89.478,89.499,252500000.0
2005-10-20 22:57:00,89.488,89.508,89.469,89.501,177899997.0
2005-10-20 22:58:00,89.487,89.51,89.486,89.497,149900001.0
2005-10-20 22:59:00,89.495,89.515,89.436,89.512,500099996.0
2005-10-20 23:00:00,89.52,89.553,89.504,89.523,272200001.0
2005-10-20 23:01:00,89.517,89.543,89.504,89.514,307000003.0
2005-10-20 23:02:00,89.519,89.54,89.496,89.512,344599998.0
2005-10-20 23:03:00,89.494,89.539,89.484,89.53,166400000.0
2005-10-20 23:04:00,89.502,89.534,89.491,89.533,202800001.0
2005-10-20 23:05:00,89.508,89.529,89.499,89.514,285399998.0
2005-10-20 23:06:00,89.497,89.55,89.494,89.52,317000003.0
2005-10-20 23:07:00,89.482,89.542,89.481,89.53,154200002.0
2005-10-20 23:08:00,89.509,89.553,89.504,89.553,216800000.0
2005-10-20 23:09:00,89.513,89.552,89.51,89.537,143999998.0
2005-10-20 23:10:00,89.551,89.579,89.538,89.55,223399997.0
2005-10-20 23:11:00,89.54,89.556,89.511,89.514,280000000.0
2005-10-20 23:12:00,89.524,89.564,89.52,89.547,288199998.0
2005-10-20 23:13:00,89.545,89.56,89.52,89.56,222499999.0
2005-10-20 23:14:00,89.538,89.545,89.503,89.523,279999998.0
2005-10-20 23:15:00,89.516,89.561,89.506,89.561,248199996.0
2005-10-20 23:16:00,89.54,89.559,89.507,89.541,300799994.0
2005-10-20 23:17:00,89.531,89.593,89.531,89.565,226900000.0
2005-10-20 23:18:00,89.562,89.594,89.548,89.565,340700000.0
2005-10-20 23:19:00,89.574,89.585,89.539,89.561,288299999.0
2005-10-20 23:20:00,89.582,89.583,89.533,89.553,218899999.0
2005-10-20 23:21:00,89.537,89.581,89.533,89.581,280000003.0
2005-10-20 23:22:00,89.532,89.559,89.529,89.529,166400000.0
2005-10-20 23:23:00,89.551,89.557,89.522,89.522,153599998.0
2005-10-20 23:24:00,89.548,89.55,89.51,89.51,292299998.0
2005-10-20 23:25:00,89.528,89.543,89.522,89.527,149500000.0
2005-10-20 23:26:00,89.537,89.547,89.523,89.539,271399999.0
2005-10-20 23:27:00,89.515,89.541,89.515,89.523,108700001.0
2005-10-20 23:28:00,89.527,89.538,89.507,89.522,139799998.0
2005-10-20 23:29:00,89.527,89.539,89.51,89.535,297200000.0
2005-10-20 23:30:00,89.525,89.537,89.516,89.533,157200000.0
2005-10-20 23:31:00,89.517,89.538,89.515,89.538,240900002.0
2005-10-20 23:32:00,89.515,89.532,89.499,89.524,263100002.0
2005-10-20 23:33:00,89.52,89.53,89.5,89.516,203099998.0
2005-10-20 23:34:00,89.519,89.532,89.5,89.526,252200001.0
2005-10-20 23:35:00,89.524,89.539,89.491,89.506,294599997.0
2005-10-20 23:36:00,89.527,89.531,89.508,89.514,144899999.0
2005-10-20 23:37:00,89.529,89.534,89.515,89.517,201099997.0
2005-10-20 23:38:00,89.527,89.533,89.507,89.516,275699998.0
2005-10-20 23:39:00,89.532,89.541,89.514,89.531,241100001.0
2005-10-20 23:40:00,89.514,89.534,89.504,89.517,285399995.0
2005-10-20 23:41:00,89.517,89.525,89.491,89.502,168700001.0
2005-10-20 23:42:00,89.49,89.508,89.477,89.484,175100000.0
2005-10-20 23:43:00,89.497,89.514,89.489,89.508,234300002.0
2005-10-20 23:44:00,89.484,89.524,89.482,89.524,183999998.0
2005-10-20 23:45:00,89.526,89.541,89.508,89.511,184299999.0
2005-10-20 23:46:00,89.512,89.53,89.506,89.516,394599998.0
2005-10-20 23:47:00,89.499,89.524,89.499,89.504,153300000.0
2005-10-20 23:48:00,89.509,89.529,89.508,89.523,204499999.0
2005-10-20 23:49:00,89.524,89.527,89.498,89.503,175000002.0
2005-10-20 23:50:00,89.511,89.522,89.494,89.508,160200000.0
2005-10-20 23:51:00,89.516,89.524,89.502,89.503,168199999.0
2005-10-20 23:52:00,89.501,89.525,89.501,89.52,102599999.0
2005-10-20 23:53:00,89.505,89.52,89.5,89.5,202000001.0
2005-10-20 23:54:00,89.517,89.52,89.496,89.508,198699996.0
2005-10-20 23:55:00,89.51,89.514,89.493,89.498,219700002.0
2005-10-20 23:56:00,89.504,89.517,89.491,89.505,204199997.0
2005-10-20 23:57:00,89.503,89.524,89.494,89.494,253500000.0
2005-10-20 23:58:00,89.507,89.516,89.492,89.511,297099998.0
2005-10-20 23:59:00,89.494,89.513,89.494,89.513,85300001.0
2005-10-21 00:00:00,89.501,89.52,89.493,89.513,170899998.0
2005-10-21 00:01:00,89.478,89.512,89.478,89.509,255699997.0
2005-10-21 00:02:00,89.497,89.514,89.497,89.514,57099999.0
2005-10-21 00:03:00,89.496,89.514,89.489,89.511,255900000.0
2005-10-21 00:04:00,89.502,89.517,89.487,89.504,160999999.0
2005-10-21 00:05:00,89.517,89.517,89.484,89.492,204299997.0
2005-10-21 00:06:00,89.492,89.499,89.466,89.485,254999999.0
2005-10-21 00:07:00,89.492,89.512,89.46,89.475,291800003.0
2005-10-21 00:08:00,89.485,89.507,89.472,89.472,155699998.0
2005-10-21 00:09:00,89.478,89.484,89.442,89.442,107099999.0
2005-10-21 00:10:00,89.487,89.489,89.471,89.471,60300001.0
2005-10-21 00:11:00,89.499,89.507,89.484,89.491,166300000.0
2005-10-21 00:12:00,89.513,89.521,89.492,89.492,316899999.0
2005-10-21 00:13:00,89.505,89.515,89.491,89.491,75300001.0
2005-10-21 00:14:00,89.52,89.535,89.511,89.522,214699997.0
2005-10-21 00:15:00,89.52,89.536,89.515,89.528,114999998.0
2005-10-21 00:16:00,89.51,89.53,89.507,89.53,201700001.0
2005-10-21 00:17:00,89.535,89.535,89.505,89.505,100899998.0
2005-10-21 00:18:00,89.523,89.525,89.506,89.509,43299999.0
2005-10-21 00:19:00,89.513,89.537,89.513,89.537,143400002.0
2005-10-21 00:20:00,89.522,89.554,89.517,89.543,232799998.0
2005-10-21 00:21:00,89.53,89.55,89.527,89.528,95299998.0
2005-10-21 00:22:00,89.507,89.551,89.507,89.545,253599999.0
2005-10-21 00:23:00,89.534,89.546,89.516,89.516,130000001.0
2005-10-21 00:24:00,89.553,89.554,89.525,89.53,259399999.0
2005-10-21 00:25:00,89.545,89.558,89.531,89.552,125000000.0
2005-10-21 00:26:00,89.54,89.557,89.529,89.536,167899999.0
2005-10-21 00:27:00,89.542,89.565,89.542,89.556,266399998.0
2005-10-21 00:28:00,89.555,89.56,89.541,89.555,154600002.0
2005-10-21 00:29:00,89.56,89.565,89.532,89.555,222599997.0
2005-10-21 00:30:00,89.541,89.567,89.536,89.567,168400000.0
2005-10-21 00:31:00,89.548,89.563,89.543,89.543,107600000.0
2005-10-21 00:32:00,89.555,89.56,89.525,89.539,231600001.0
2005-10-21 00:33:00,89.56,89.56,89.535,89.549,249999998.0
2005-10-21 00:34:00,89.524,89.574,89.511,89.533,244399999.0
2005-10-21 00:35:00,89.531,89.557,89.531,89.554,153900000.0
2005-10-21 00:36:00,89.527,89.571,89.527,89.545,267500004.0
2005-10-21 00:37:00,89.528,89.548,89.522,89.537,294299999.0
2005-10-21 00:38:00,89.532,89.541,89.514,89.522,203299998.0
2005-10-21 00:39:00,89.516,89.537,89.513,89.533,140999999.0
2005-10-21 00:40:00,89.528,89.541,89.512,89.534,242899998.0
2005-10-21 00:41:00,89.535,89.545,89.523,89.531,176699998.0
2005-10-21 00:42:00,89.517,89.533,89.516,89.526,241300001.0
2005-10-21 00:43:00,89.509,89.536,89.509,89.536,57999998.0
2005-10-21 00:44:00,89.516,89.534,89.502,89.52,145099996.0
2005-10-21 00:45:00,89.512,89.534,89.504,89.517,325300000.0
2005-10-21 00:46:00,89.54,89.556,89.524,89.546,239700001.0
2005-10-21 00:47:00,89.535,89.553,89.499,89.532,269199992.0
2005-10-21 00:48:00,89.545,89.56,89.53,89.55,355200002.0
2005-10-21 00:49:00,89.539,89.565,89.534,89.538,228400000.0
2005-10-21 00:50:00,89.528,89.548,89.523,89.523,195799995.0
2005-10-21 00:51:00,89.533,89.549,89.515,89.53,186700000.0
2005-10-21 00:52:00,89.534,89.548,89.516,89.535,177899999.0
2005-10-21 00:53:00,89.528,89.54,89.521,89.54,167500000.0
2005-10-21 00:54:00,89.54,89.544,89.516,89.516,259499996.0
2005-10-21 00:55:00,89.535,89.545,89.52,89.537,190999999.0
2005-10-21 00:56:00,89.514,89.542,89.514,89.531,152000002.0
2005-10-21 00:57:00,89.53,89.53,89.511,89.519,298699998.0
2005-10-21 00:58:00,89.53,89.53,89.504,89.504,154899999.0
2005-10-21 00:59:00,89.515,89.528,89.504,89.528,336199994.0
2005-10-21 01:00:00,89.498,89.537,89.498,89.509,202199997.0
2005-10-21 01:01:00,89.496,89.514,89.487,89.49,303800003.0
2005-10-21 01:02:00,89.51,89.515,89.478,89.498,150700002.0
2005-10-21 01:03:00,89.507,89.528,89.492,89.514,173399997.0
2005-10-21 01:04:00,89.512,89.534,89.508,89.524,153000000.0
2005-10-21 01:05:00,89.509,89.53,89.493,89.497,193700002.0
2005-10-21 01:06:00,89.51,89.523,89.491,89.504,242199998.0
2005-10-21 01:07:00,89.519,89.519,89.491,89.491,95599999.0
2005-10-21 01:08:00,89.502,89.515,89.494,89.515,136500003.0
2005-10-21 01:09:00,89.515,89.52,89.496,89.508,99699999.0
2005-10-21 01:10:00,89.508,89.528,89.486,89.524,206699996.0
2005-10-21 01:11:00,89.515,89.528,89.5,89.522,205799998.0
2005-10-21 01:12:00,89.529,89.541,89.515,89.52,279299998.0
2005-10-21 01:13:00,89.522,89.549,89.511,89.529,203999998.0
2005-10-21 01:14:00,89.522,89.551,89.522,89.541,161600000.0
2005-10-21 01:15:00,89.555,89.555,89.528,89.528,125200003.0
2005-10-21 01:16:00,89.54,89.543,89.51,89.51,311200003.0
2005-10-21 01:17:00,89.524,89.539,89.509,89.521,206400001.0
2005-10-21 01:18:00,89.529,89.546,89.522,89.532,138799997.0
2005-10-21 01:19:00,89.524,89.546,89.524,89.537,161699999.0
2005-10-21 01:20:00,89.529,89.538,89.507,89.508,292200001.0
2005-10-21 01:21:00,89.521,89.548,89.518,89.539,255199999.0
2005-10-21 01:22:00,89.517,89.535,89.508,89.531,138099999.0
2005-10-21 01:23:00,89.518,89.537,89.51,89.533,189399997.0
2005-10-21 01:24:00,89.498,89.531,89.496,89.528,209599996.0
2005-10-21 01:25:00,89.518,89.534,89.512,89.517,184899998.0
2005-10-21 01:26:00,89.535,89.535,89.509,89.516,219199998.0
2005-10-21 01:27:00,89.527,89.537,89.512,89.523,364200001.0
2005-10-21 01:28:00,89.517,89.534,89.51,89.533,201300000.0
2005-10-21 01:29:00,89.526,89.54,89.504,89.52,243399998.0
2005-10-21 01:30:00,89.556,89.567,89.542,89.555,170599996.0
2005-10-21 01:31:00,89.544,89.565,89.544,89.552,267300001.0
2005-10-21 01:32:00,89.542,89.563,89.532,89.541,232300000.0
2005-10-21 01:33:00,89.559,89.561,89.545,89.545,49000002.0
2005-10-21 01:34:00,89.562,89.567,89.539,89.549,246499998.0
2005-10-21 01:35:00,89.55,89.57,89.547,89.557,231999998.0
2005-10-21 01:36:00,89.56,89.574,89.552,89.574,216200000.0
2005-10-21 01:37:00,89.574,89.587,89.563,89.587,230500001.0
2005-10-21 01:38:00,89.59,89.59,89.555,89.566,266600002.0
2005-10-21 01:39:00,89.56,89.587,89.56,89.587,221500001.0
2005-10-21 01:40:00,89.591,89.61,89.582,89.592,145299999.0
2005-10-21 01:41:00,89.612,89.624,89.595,89.61,212499999.0
2005-10-21 01:42:00,89.589,89.627,89.589,89.619,200699997.0
2005-10-21 01:43:00,89.613,89.646,89.595,89.623,119300001.0
2005-10-21 01:44:00,89.651,89.663,89.633,89.641,173299997.0
2005-10-21 01:45:00,89.66,89.685,89.659,89.68,260999995.0
2005-10-21 01:46:00,89.652,89.672,89.646,89.652,72800002.0
2005-10-21 01:47:00,89.641,89.655,89.621,89.639,225799999.0
2005-10-21 01:48:00,89.64,89.651,89.611,89.641,360699999.0
2005-10-21 01:49:00,89.64,89.65,89.616,89.616,272199998.0
2005-10-21 01:50:00,89.619,89.63,89.597,89.61,275499999.0
2005-10-21 01:51:00,89.625,89.625,89.587,89.591,180900003.0
2005-10-21 01:52:00,89.593,89.594,89.559,89.559,189099997.0
2005-10-21 01:53:00,89.537,89.563,89.451,89.452,305399995.0
2005-10-21 01:54:00,89.442,89.5,89.436,89.474,292099995.0
2005-10-21 01:55:00,89.516,89.556,89.516,89.531,293700002.0
2005-10-21 01:56:00,89.528,89.538,89.503,89.511,320099996.0
2005-10-21 01:57:00,89.536,89.537,89.509,89.513,378300005.0
2005-10-21 01:58:00,89.533,89.579,89.533,89.56,317299997.0
2005-10-21 01:59:00,89.57,89.599,89.564,89.584,274400003.0
2005-10-21 02:00:00,89.62,89.68,89.611,89.658,210399999.0
2005-10-21 02:01:00,89.689,89.697,89.659,89.659,306099996.0
2005-10-21 02:02:00,89.65,89.679,89.647,89.665,279300002.0
2005-10-21 02:03:00,89.652,89.679,89.644,89.66,191899998.0
2005-10-21 02:04:00,89.672,89.699,89.664,89.679,155200000.0
2005-10-21 02:05:00,89.661,89.689,89.657,89.682,207400000.0
2005-10-21 02:06:00,89.66,89.689,89.66,89.673,333000003.0
2005-10-21 02:07:00,89.662,89.705,89.662,89.681,320999999.0
2005-10-21 02:08:00,89.671,89.694,89.671,89.694,319100002.0
2005-10-21 02:09:00,89.672,89.69,89.661,89.663,206299999.0
2005-10-21 02:10:00,89.667,89.673,89.644,89.652,189699997.0
2005-10-21 02:11:00,89.67,89.673,89.642,89.642,241200001.0
2005-10-21 02:12:00,89.66,89.675,89.645,89.657,253600003.0
2005-10-21 02:13:00,89.688,89.708,89.676,89.689,177499999.0
2005-10-21 02:14:00,89.726,89.726,89.693,89.695,234200000.0
2005-10-21 02:15:00,89.71,89.728,89.687,89.698,308799999.0
2005-10-21 02:16:00,89.712,89.792,89.702,89.769,261999999.0
2005-10-21 02:17:00,89.788,89.805,89.765,89.768,163999998.0
2005-10-21 02:18:00,89.764,89.786,89.745,89.764,217200001.0
2005-10-21 02:19:00,89.764,89.817,89.764,89.817,257600004.0
2005-10-21 02:20:00,89.806,89.806,89.761,89.761,168499997.0
2005-10-21 02:21:00,89.748,89.764,89.737,89.746,226899999.0
2005-10-21 02:22:00,89.765,89.795,89.765,89.79,182699998.0
2005-10-21 02:23:00,89.789,89.805,89.768,89.796,265799997.0
2005-10-21 02:24:00,89.811,89.855,89.811,89.843,237899998.0
2005-10-21 02:25:00,89.825,89.841,89.803,89.818,198399999.0
2005-10-21 02:26:00,89.83,89.833,89.799,89.799,146800002.0
2005-10-21 02:27:00,89.818,89.825,89.787,89.797,200400002.0
2005-10-21 02:28:00,89.799,89.8,89.772,89.783,113099999.0
2005-10-21 02:29:00,89.753,89.786,89.753,89.786,238500000.0
2005-10-21 02:30:00,89.766,89.794,89.766,89.78,207499998.0
2005-10-21 02:31:00,89.784,89.807,89.782,89.802,180999996.0
2005-10-21 02:32:00,89.819,89.875,89.813,89.871,300800000.0
2005-10-21 02:33:00,89.85,89.868,89.822,89.831,297199998.0
2005-10-21 02:34:00,89.804,89.85,89.801,89.806,234699998.0
2005-10-21 02:35:00,89.792,89.797,89.768,89.777,219099998.0
2005-10-21 02:36:00,89.786,89.815,89.786,89.811,231600001.0
2005-10-21 02:37:00,89.804,89.824,89.791,89.811,227800003.0
2005-10-21 02:38:00,89.816,89.819,89.796,89.807,243700003.0
2005-10-21 02:39:00,89.802,89.824,89.802,89.819,138600001.0
2005-10-21 02:40:00,89.797,89.826,89.795,89.826,93499999.0
2005-10-21 02:41:00,89.828,89.856,89.828,89.852,437599995.0
2005-10-21 02:42:00,89.822,89.85,89.813,89.834,397299997.0
2005-10-21 02:43:00,89.833,89.855,89.827,89.847,181100001.0
2005-10-21 02:44:00,89.828,89.854,89.824,89.851,324400004.0
2005-10-21 02:45:00,89.842,89.865,89.842,89.857,167800002.0
2005-10-21 02:46:00,89.845,89.845,89.81,89.816,228900002.0
2005-10-21 02:47:00,89.82,89.854,89.818,89.836,234800002.0
2005-10-21 02:48:00,89.841,89.854,89.823,89.826,324799998.0
2005-10-21 02:49:00,89.84,89.84,89.817,89.828,195300001.0
2005-10-21 02:50:00,89.828,89.832,89.81,89.81,246100000.0
2005-10-21 02:51:00,89.828,89.837,89.807,89.807,316999996.0
2005-10-21 02:52:00,89.821,89.844,89.815,89.828,237900003.0
2005-10-21 02:53:00,89.8,89.847,89.8,89.847,127999999.0
2005-10-21 02:54:00,89.847,89.855,89.83,89.83,390600000.0
2005-10-21 02:55:00,89.844,89.857,89.826,89.843,349299998.0
2005-10-21 02:56:00,89.846,89.851,89.824,89.824,297400001.0
2005-10-21 02:57:00,89.826,89.826,89.79,89.799,201399998.0
2005-10-21 02:58:00,89.779,89.8,89.779,89.782,224300000.0
2005-10-21 02:59:00,89.794,89.794,89.757,89.757,238499998.0
2005-10-21 03:00:00,89.735,89.762,89.734,89.752,359800000.0
2005-10-21 03:01:00,89.747,89.755,89.73,89.73,181699996.0
2005-10-21 03:02:00,89.736,89.751,89.729,89.746,212500001.0
2005-10-21 03:03:00,89.715,89.735,89.7,89.72,178200003.0
2005-10-21 03:04:00,89.711,89.717,89.683,89.689,274900001.0
2005-10-21 03:05:00,89.695,89.71,89.682,89.71,168599997.0
2005-10-21 03:06:00,89.707,89.726,89.7,89.726,231500002.0
2005-10-21 03:07:00,89.736,89.753,89.723,89.732,228399998.0
2005-10-21 03:08:00,89.736,89.758,89.715,89.732,272199999.0
2005-10-21 03:09:00,89.757,89.77,89.744,89.75,165800001.0
2005-10-21 03:10:00,89.751,89.751,89.722,89.728,311900002.0
2005-10-21 03:11:00,89.747,89.771,89.738,89.746,210399997.0
2005-10-21 03:12:00,89.74,89.763,89.727,89.742,226299997.0
2005-10-21 03:13:00,89.724,89.748,89.716,89.735,313100002.0
2005-10-21 03:14:00,89.734,89.746,89.72,89.731,200400004.0
2005-10-21 03:15:00,89.731,89.736,89.708,89.708,197500000.0
2005-10-21 03:16:00,89.717,89.737,89.697,89.702,279099999.0
2005-10-21 03:17:00,89.74,89.787,89.723,89.761,329499999.0
2005-10-21 03:18:00,89.758,89.781,89.736,89.756,107400001.0
2005-10-21 03:19:00,89.736,89.768,89.736,89.768,278200003.0
2005-10-21 03:20:00,89.753,89.777,89.736,89.752,349399998.0
2005-10-21 03:21:00,89.757,89.763,89.732,89.746,392799995.0
2005-10-21 03:22:00,89.751,89.77,89.733,89.762,221899996.0
2005-10-21 03:23:00,89.748,89.771,89.736,89.771,229499996.0
2005-10-21 03:24:00,89.772,89.774,89.75,89.75,209900000.0
2005-10-21 03:25:00,89.775,89.775,89.728,89.732,281399997.0
2005-10-21 03:26:00,89.746,89.75,89.731,89.732,177200001.0
2005-10-21 03:27:00,89.74,89.746,89.715,89.731,132699997.0
2005-10-21 03:28:00,89.72,89.72,89.699,89.699,95200000.0
2005-10-21 03:29:00,89.693,89.727,89.683,89.695,348700003.0
2005-10-21 03:30:00,89.696,89.702,89.674,89.676,139400000.0
2005-10-21 03:31:00,89.698,89.724,89.692,89.714,249000001.0
2005-10-21 03:32:00,89.701,89.701,89.682,89.692,166399999.0
2005-10-21 03:33:00,89.695,89.714,89.688,89.701,290799997.0
2005-10-21 03:34:00,89.688,89.711,89.686,89.706,141200000.0
2005-10-21 03:35:00,89.707,89.719,89.691,89.695,217499998.0
2005-10-21 03:36:00,89.717,89.731,89.703,89.714,132099999.0
2005-10-21 03:37:00,89.737,89.744,89.703,89.703,223600000.0
2005-10-21 03:38:00,89.722,89.742,89.704,89.72,159199998.0
2005-10-21 03:39:00,89.738,89.738,89.703,89.718,204299995.0
2005-10-21 03:40:00,89.718,89.729,89.698,89.708,147199997.0
2005-10-21 03:41:00,89.723,89.728,89.697,89.697,215699996.0
2005-10-21 03:42:00,89.7,89.726,89.698,89.726,215700002.0
2005-10-21 03:43:00,89.715,89.739,89.713,89.719,236100003.0
2005-10-21 03:44:00,89.744,89.765,89.717,89.755,276399998.0
2005-10-21 03:45:00,89.752,89.758,89.733,89.74,251999999.0
2005-10-21 03:46:00,89.745,89.753,89.719,89.726,205699998.0
2005-10-21 03:47:00,89.758,89.758,89.724,89.737,166600001.0
2005-10-21 03:48:00,89.739,89.739,89.714,89.714,37499999.0
2005-10-21 03:49:00,89.739,89.755,89.729,89.751,347999999.0
2005-10-21 03:50:00,89.747,89.758,89.723,89.731,212300005.0
2005-10-21 03:51:00,89.748,89.762,89.73,89.745,208800000.0
2005-10-21 03:52:00,89.726,89.742,89.72,89.733,256399998.0
2005-10-21 03:53:00,89.718,89.728,89.701,89.704,261199996.0
2005-10-21 03:54:00,89.694,89.711,89.691,89.711,177500002.0
2005-10-21 03:55:00,89.716,89.725,89.687,89.703,200800004.0
2005-10-21 03:56:00,89.721,89.723,89.697,89.712,266699998.0
2005-10-21 03:57:00,89.719,89.728,89.7,89.715,377300002.0
2005-10-21 03:58:00,89.699,89.721,89.683,89.703,236100000.0
2005-10-21 03:59:00,89.7,89.7,89.667,89.694,210399998.0
2005-10-21 04:00:00,89.669,89.702,89.669,89.702,99100002.0
2005-10-21 04:01:00,89.712,89.715,89.695,89.697,218200004.0
2005-10-21 04:02:00,89.685,89.705,89.675,89.681,180100000.0
2005-10-21 04:03:00,89.672,89.69,89.666,89.666,175699999.0
2005-10-21 04:04:00,89.663,89.69,89.663,89.685,279799996.0
2005-10-21 04:05:00,89.665,89.684,89.657,89.657,201299998.0
2005-10-21 04:06:00,89.644,89.682,89.644,89.673,287800000.0
2005-10-21 04:07:00,89.677,89.684,89.669,89.684,37999999.0
2005-10-21 04:08:00,89.697,89.704,89.674,89.689,249100003.0
2005-10-21 04:09:00,89.693,89.713,89.681,89.701,353200002.0
2005-10-21 04:10:00,89.693,89.716,89.693,89.712,203099999.0
2005-10-21 04:11:00,89.704,89.73,89.69,89.709,343700003.0
2005-10-21 04:12:00,89.685,89.712,89.685,89.704,290300001.0
2005-10-21 04:13:00,89.701,89.706,89.689,89.692,121399999.0
2005-10-21 04:14:00,89.696,89.699,89.672,89.673,280099999.0
2005-10-21 04:15:00,89.686,89.689,89.669,89.676,293799997.0
2005-10-21 04:16:00,89.671,89.69,89.668,89.685,282700001.0
2005-10-21 04:17:00,89.693,89.695,89.669,89.687,183799999.0
2005-10-21 04:18:00,89.673,89.704,89.673,89.702,257499996.0
2005-10-21 04:19:00,89.695,89.695,89.672,89.689,233399999.0
2005-10-21 04:20:00,89.695,89.721,89.674,89.701,293299998.0
2005-10-21 04:21:00,89.71,89.734,89.699,89.718,260800003.0
2005-10-21 04:22:00,89.711,89.712,89.687,89.712,177699997.0
2005-10-21 04:23:00,89.713,89.731,89.698,89.709,296600001.0
2005-10-21 04:24:00,89.716,89.727,89.7,89.7,177700000.0
2005-10-21 04:25:00,89.726,89.726,89.699,89.702,313800002.0
2005-10-21 04:26:00,89.705,89.705,89.672,89.69,142700000.0
2005-10-21 04:27:00,89.688,89.716,89.688,89.71,181299999.0
2005-10-21 04:28:00,89.72,89.739,89.715,89.73,105600002.0
2005-10-21 04:29:00,89.712,89.74,89.699,89.71,294899999.0
2005-10-21 04:30:00,89.706,89.727,89.706,89.727,115299999.0
2005-10-21 04:31:00,89.71,89.735,89.7,89.712,299200000.0
2005-10-21 04:32:00,89.711,89.723,89.702,89.715,246699996.0
2005-10-21 04:33:00,89.699,89.728,89.699,89.725,202799998.0
2005-10-21 04:34:00,89.714,89.73,89.702,89.721,241300000.0
2005-10-21 04:35:00,89.725,89.73,89.71,89.718,237400000.0
2005-10-21 04:36:00,89.725,89.725,89.7,89.708,377499999.0
2005-10-21 04:37:00,89.72,89.724,89.703,89.723,219200000.0
2005-10-21 04:38:00,89.728,89.738,89.707,89.726,307499999.0
2005-10-21 04:39:00,89.738,89.749,89.715,89.732,369900007.0
2005-10-21 04:40:00,89.722,89.731,89.696,89.73,112499999.0
2005-10-21 04:41:00,89.712,89.739,89.712,89.735,149299997.0
2005-10-21 04:42:00,89.735,89.746,89.713,89.727,194399999.0
2005-10-21 04:43:00,89.717,89.734,89.712,89.726,100800001.0
2005-10-21 04:44:00,89.724,89.738,89.72,89.72,199999999.0
2005-10-21 04:45:00,89.737,89.737,89.715,89.715,75499999.0
2005-10-21 04:46:00,89.724,89.737,89.709,89.717,222899997.0
2005-10-21 04:47:00,89.733,89.74,89.713,89.737,261899999.0
2005-10-21 04:48:00,89.732,89.738,89.72,89.72,43400000.0
2005-10-21 04:49:00,89.746,89.746,89.714,89.723,163400000.0
2005-10-21 04:50:00,89.733,89.753,89.725,89.745,254300000.0
2005-10-21 04:51:00,89.744,89.757,89.727,89.731,195399997.0
2005-10-21 04:52:00,89.76,89.777,89.749,89.777,108399999.0
2005-10-21 04:53:00,89.767,89.778,89.744,89.75,308799999.0
2005-10-21 04:54:00,89.758,89.771,89.736,89.75,228999997.0
2005-10-21 04:55:00,89.779,89.782,89.759,89.782,150000000.0
2005-10-21 04:56:00,89.764,89.806,89.757,89.806,219700000.0
2005-10-21 04:57:00,89.781,89.799,89.772,89.785,192900001.0
2005-10-21 04:58:00,89.785,89.804,89.775,89.781,206799996.0
2005-10-21 04:59:00,89.797,89.805,89.767,89.771,262399999.0
2005-10-21 05:00:00,89.762,89.795,89.762,89.795,210299997.0
2005-10-21 05:01:00,89.769,89.784,89.744,89.766,197299997.0
2005-10-21 05:02:00,89.756,89.78,89.727,89.767,179200001.0
2005-10-21 05:03:00,89.765,89.782,89.756,89.768,251000002.0
2005-10-21 05:04:00,89.758,89.776,89.748,89.759,163999999.0
2005-10-21 05:05:00,89.752,89.796,89.752,89.796,275400001.0
2005-10-21 05:06:00,89.777,89.793,89.769,89.771,231199995.0
2005-10-21 05:07:00,89.771,89.798,89.755,89.773,217999998.0
2005-10-21 05:08:00,89.765,89.78,89.743,89.743,320800000.0
2005-10-21 05:09:00,89.751,89.763,89.726,89.755,248500000.0
2005-10-21 05:10:00,89.732,89.757,89.716,89.755,279400003.0
2005-10-21 05:11:00,89.741,89.755,89.722,89.728,165500002.0
2005-10-21 05:12:00,89.735,89.754,89.73,89.738,276000000.0
2005-10-21 05:13:00,89.741,89.745,89.725,89.738,277899996.0
2005-10-21 05:14:00,89.722,89.74,89.719,89.74,220000001.0
2005-10-21 05:15:00,89.736,89.736,89.709,89.71,166000000.0
2005-10-21 05:16:00,89.725,89.725,89.704,89.704,229100003.0
2005-10-21 05:17:00,89.708,89.708,89.686,89.696,251999998.0
2005-10-21 05:18:00,89.702,89.711,89.675,89.695,336699997.0
2005-10-21 05:19:00,89.682,89.703,89.682,89.703,175399997.0
2005-10-21 05:20:00,89.693,89.693,89.664,89.665,221199997.0
2005-10-21 05:21:00,89.674,89.698,89.666,89.698,188899999.0
2005-10-21 05:22:00,89.695,89.72,89.693,89.708,258800001.0
2005-10-21 05:23:00,89.717,89.721,89.693,89.7,292000002.0
2005-10-21 05:24:00,89.69,89.719,89.69,89.719,126500003.0
2005-10-21 05:25:00,89.72,89.72,89.691,89.72,276899999.0
2005-10-21 05:26:00,89.692,89.72,89.681,89.696,316700005.0
2005-10-21 05:27:00,89.706,89.718,89.696,89.713,158800000.0
2005-10-21 05:28:00,89.727,89.727,89.679,89.718,298400002.0
2005-10-21 05:29:00,89.699,89.714,89.681,89.693,160299997.0
2005-10-21 05:30:00,89.688,89.716,89.688,89.71,285599997.0
2005-10-21 05:31:00,89.7,89.716,89.695,89.695,155199999.0
2005-10-21 05:32:00,89.71,89.729,89.702,89.729,235299999.0
2005-10-21 05:33:00,89.719,89.719,89.691,89.699,176199999.0
2005-10-21 05:34:00,89.696,89.706,89.694,89.704,27400000.0
2005-10-21 05:35:00,89.692,89.703,89.676,89.697,245199999.0
2005-10-21 05:36:00,89.691,89.712,89.667,89.694,242399999.0
2005-10-21 05:37:00,89.706,89.718,89.687,89.695,168899999.0
2005-10-21 05:38:00,89.687,89.708,89.685,89.708,174699998.0
2005-10-21 05:39:00,89.686,89.709,89.686,89.704,271799997.0
2005-10-21 05:40:00,89.703,89.703,89.675,89.685,151700000.0
2005-10-21 05:41:00,89.672,89.706,89.672,89.695,306899998.0
2005-10-21 05:42:00,89.685,89.701,89.685,89.699,13700000.0
2005-10-21 05:43:00,89.691,89.707,89.681,89.703,333400001.0
2005-10-21 05:44:00,89.695,89.706,89.671,89.671,148200000.0
2005-10-21 05:45:00,89.672,89.691,89.671,89.672,113600000.0
2005-10-21 05:46:00,89.69,89.7,89.674,89.686,58099998.0
2005-10-21 05:47:00,89.695,89.695,89.639,89.692,257799998.0
2005-10-21 05:48:00,89.686,89.701,89.683,89.7,131800000.0
2005-10-21 05:49:00,89.707,89.727,89.701,89.717,294899999.0
2005-10-21 05:50:00,89.713,89.713,89.667,89.667,243400000.0
2005-10-21 05:51:00,89.694,89.694,89.649,89.67,257700001.0
2005-10-21 05:52:00,89.664,89.699,89.648,89.677,147799998.0
2005-10-21 05:53:00,89.705,89.721,89.694,89.715,258900001.0
2005-10-21 05:54:00,89.706,89.732,89.706,89.731,184900000.0
2005-10-21 05:55:00,89.733,89.745,89.707,89.727,131999998.0
2005-10-21 05:56:00,89.726,89.741,89.72,89.724,99099999.0
2005-10-21 05:57:00,89.728,89.744,89.726,89.744,129700001.0
2005-10-21 05:58:00,89.742,89.742,89.718,89.718,231300000.0
2005-10-21 05:59:00,89.723,89.747,89.72,89.734,226900002.0
2005-10-21 06:00:00,89.731,89.738,89.708,89.719,294199999.0
2005-10-21 06:01:00,89.728,89.737,89.704,89.717,383199999.0
2005-10-21 06:02:00,89.711,89.73,89.706,89.73,221399998.0
2005-10-21 06:03:00,89.711,89.729,89.705,89.717,222200000.0
2005-10-21 06:04:00,89.714,89.737,89.714,89.731,208099999.0
2005-10-21 06:05:00,89.725,89.729,89.704,89.704,350000001.0
2005-10-21 06:06:00,89.716,89.735,89.708,89.73,267200000.0
2005-10-21 06:07:00,89.707,89.726,89.703,89.714,205000002.0
2005-10-21 06:08:00,89.723,89.734,89.714,89.733,241900001.0
2005-10-21 06:09:00,89.725,89.742,89.711,89.733,154099998.0
2005-10-21 06:10:00,89.736,89.744,89.711,89.711,286599998.0
2005-10-21 06:11:00,89.721,89.742,89.71,89.732,266699999.0
2005-10-21 06:12:00,89.723,89.723,89.703,89.707,37100000.0
2005-10-21 06:13:00,89.723,89.727,89.709,89.711,60299999.0
2005-10-21 06:14:00,89.721,89.743,89.707,89.713,214300001.0
2005-10-21 06:15:00,89.7,89.76,89.7,89.76,278599995.0
2005-10-21 06:16:00,89.76,89.795,89.76,89.785,228599999.0
2005-10-21 06:17:00,89.776,89.783,89.757,89.769,262400004.0
2005-10-21 06:18:00,89.778,89.786,89.751,89.761,232999998.0
2005-10-21 06:19:00,89.777,89.785,89.759,89.765,152800000.0
2005-10-21 06:20:00,89.775,89.786,89.775,89.786,48600000.0
2005-10-21 06:21:00,89.781,89.793,89.766,89.777,255899999.0
2005-10-21 06:22:00,89.777,89.788,89.755,89.768,117999998.0
2005-10-21 06:23:00,89.761,89.778,89.761,89.778,69300000.0
2005-10-21 06:24:00,89.777,89.785,89.754,89.754,276200000.0
2005-10-21 06:25:00,89.764,89.78,89.744,89.758,279600000.0
2005-10-21 06:26:00,89.77,89.786,89.77,89.786,70200000.0
2005-10-21 06:27:00,89.783,89.789,89.76,89.776,278800004.0
2005-10-21 06:28:00,89.773,89.787,89.749,89.769,169300002.0
2005-10-21 06:29:00,89.772,89.777,89.755,89.768,385300001.0
2005-10-21 06:30:00,89.772,89.778,89.752,89.765,124600000.0
2005-10-21 06:31:00,89.771,89.796,89.771,89.794,106700000.0
2005-10-21 06:32:00,89.798,89.802,89.776,89.794,230599999.0
2005-10-21 06:33:00,89.803,89.822,89.792,89.806,177099998.0
2005-10-21 06:34:00,89.802,89.828,89.798,89.81,190999997.0
2005-10-21 06:35:00,89.794,89.815,89.781,89.815,176399999.0
2005-10-21 06:36:00,89.816,89.824,89.802,89.802,152899999.0
2005-10-21 06:37:00,89.804,89.817,89.779,89.794,88599999.0
2005-10-21 06:38:00,89.802,89.802,89.775,89.775,18000000.0
2005-10-21 06:39:00,89.81,89.827,89.804,89.817,138699999.0
2005-10-21 06:40:00,89.788,89.814,89.787,89.812,195600000.0
2005-10-21 06:41:00,89.81,89.821,89.797,89.797,214799996.0
2005-10-21 06:42:00,89.815,89.82,89.794,89.81,289299999.0
2005-10-21 06:43:00,89.813,89.817,89.795,89.797,216699997.0
2005-10-21 06:44:00,89.818,89.818,89.786,89.813,182700002.0
2005-10-21 06:45:00,89.787,89.821,89.787,89.821,359500007.0
2005-10-21 06:46:00,89.81,89.823,89.801,89.815,208200000.0
2005-10-21 06:47:00,89.821,89.822,89.79,89.79,287999999.0
2005-10-21 06:48:00,89.803,89.817,89.793,89.806,9700000.0
2005-10-21 06:49:00,89.792,89.816,89.782,89.802,170500000.0
2005-10-21 06:50:00,89.796,89.814,89.783,89.785,267799994.0
2005-10-21 06:51:00,89.794,89.829,89.794,89.829,250199999.0
2005-10-21 06:52:00,89.83,89.843,89.807,89.82,162400001.0
2005-10-21 06:53:00,89.845,89.845,89.813,89.819,258099998.0
2005-10-21 06:54:00,89.815,89.833,89.806,89.827,167800003.0
2005-10-21 06:55:00,89.829,89.841,89.812,89.82,252200000.0
2005-10-21 06:56:00,89.83,89.87,89.818,89.849,270499997.0
2005-10-21 06:57:00,89.855,89.87,89.846,89.87,232800000.0
2005-10-21 06:58:00,89.85,89.874,89.839,89.847,425999997.0
2005-10-21 06:59:00,89.828,89.857,89.828,89.842,173400003.0
2005-10-21 07:00:00,89.816,89.836,89.81,89.835,183400001.0
2005-10-21 07:01:00,89.85,89.854,89.825,89.84,251999996.0
2005-10-21 07:02:00,89.843,89.85,89.82,89.831,153499997.0
2005-10-21 07:03:00,89.835,89.852,89.818,89.833,121600002.0
2005-10-21 07:04:00,89.828,89.85,89.827,89.85,148299999.0
2005-10-21 07:05:00,89.831,89.852,89.826,89.852,154900001.0
2005-10-21 07:06:00,89.854,89.854,89.829,89.849,290400005.0
2005-10-21 07:07:00,89.836,89.848,89.824,89.837,115200000.0
2005-10-21 07:08:00,89.825,89.846,89.815,89.833,222299998.0
2005-10-21 07:09:00,89.813,89.841,89.809,89.828,302700005.0
2005-10-21 07:10:00,89.804,89.825,89.799,89.815,257000000.0
2005-10-21 07:11:00,89.803,89.821,89.795,89.816,250999996.0
2005-10-21 07:12:00,89.82,89.829,89.803,89.804,228999997.0
2005-10-21 07:13:00,89.815,89.83,89.805,89.823,341200002.0
2005-10-21 07:14:00,89.796,89.817,89.793,89.807,357399998.0
2005-10-21 07:15:00,89.808,89.808,89.783,89.791,97999999.0
2005-10-21 07:16:00,89.79,89.815,89.769,89.799,172499999.0
2005-10-21 07:17:00,89.808,89.808,89.777,89.777,222200001.0
2005-10-21 07:18:00,89.774,89.791,89.765,89.771,297700002.0
2005-10-21 07:19:00,89.785,89.798,89.771,89.793,200999996.0
2005-10-21 07:20:00,89.793,89.794,89.77,89.771,192399998.0
2005-10-21 07:21:00,89.776,89.787,89.759,89.784,111299999.0
2005-10-21 07:22:00,89.792,89.793,89.767,89.788,283700005.0
2005-10-21 07:23:00,89.776,89.788,89.76,89.783,221000002.0
2005-10-21 07:24:00,89.788,89.789,89.769,89.777,342800000.0
2005-10-21 07:25:00,89.785,89.787,89.767,89.768,142200000.0
2005-10-21 07:26:00,89.772,89.788,89.746,89.773,247299999.0
2005-10-21 07:27:00,89.743,89.776,89.743,89.76,198700001.0
2005-10-21 07:28:00,89.743,89.768,89.743,89.765,249199995.0
2005-10-21 07:29:00,89.774,89.779,89.723,89.727,313699994.0
2005-10-21 07:30:00,89.765,89.777,89.758,89.774,98499999.0
2005-10-21 07:31:00,89.76,89.797,89.76,89.774,170500000.0
2005-10-21 07:32:00,89.777,89.777,89.753,89.753,99099999.0
2005-10-21 07:33:00,89.76,89.76,89.71,89.732,149399999.0
2005-10-21 07:34:00,89.736,89.743,89.713,89.716,288700000.0
2005-10-21 07:35:00,89.721,89.73,89.673,89.673,285300000.0
2005-10-21 07:36:00,89.671,89.697,89.655,89.68,333500005.0
2005-10-21 07:37:00,89.684,89.697,89.665,89.684,196200000.0
2005-10-21 07:38:00,89.68,89.698,89.662,89.683,189600003.0
2005-10-21 07:39:00,89.677,89.694,89.666,89.691,297499999.0
2005-10-21 07:40:00,89.682,89.7,89.682,89.7,79300001.0
2005-10-21 07:41:00,89.693,89.703,89.674,89.697,243300002.0
2005-10-21 07:42:00,89.683,89.704,89.672,89.692,283900001.0
2005-10-21 07:43:00,89.672,89.694,89.672,89.681,246499999.0
2005-10-21 07:44:00,89.696,89.705,89.676,89.7,236100000.0
2005-10-21 07:45:00,89.674,89.71,89.674,89.702,239800002.0
2005-10-21 07:46:00,89.693,89.71,89.678,89.69,318099998.0
2005-10-21 07:47:00,89.689,89.705,89.689,89.703,96800001.0
2005-10-21 07:48:00,89.707,89.723,89.689,89.707,246899999.0
2005-10-21 07:49:00,89.68,89.718,89.68,89.711,151799999.0
2005-10-21 07:50:00,89.708,89.741,89.691,89.721,274300002.0
2005-10-21 07:51:00,89.738,89.76,89.707,89.722,199200001.0
2005-10-21 07:52:00,89.693,89.72,89.676,89.701,146900000.0
2005-10-21 07:53:00,89.723,89.729,89.696,89.696,193300000.0
2005-10-21 07:54:00,89.715,89.717,89.683,89.705,285699996.0
2005-10-21 07:55:00,89.713,89.716,89.693,89.697,292899997.0
2005-10-21 07:56:00,89.7,89.72,89.689,89.701,161700000.0
2005-10-21 07:57:00,89.691,89.728,89.691,89.728,255800000.0
2005-10-21 07:58:00,89.725,89.739,89.714,89.714,238199996.0
2005-10-21 07:59:00,89.724,89.748,89.723,89.736,255199995.0
2005-10-21 08:00:00,89.722,89.751,89.722,89.743,210400001.0
2005-10-21 08:01:00,89.739,89.756,89.723,89.745,133099999.0
2005-10-21 08:02:00,89.764,89.787,89.764,89.765,118800001.0
2005-10-21 08:03:00,89.764,89.765,89.739,89.747,228799997.0
2005-10-21 08:04:00,89.772,89.772,89.741,89.753,261000000.0
2005-10-21 08:05:00,89.743,89.76,89.74,89.755,131099999.0
2005-10-21 08:06:00,89.736,89.76,89.736,89.754,212800000.0
2005-10-21 08:07:00,89.73,89.772,89.73,89.77,326299997.0
2005-10-21 08:08:00,89.753,89.776,89.751,89.765,245800002.0
2005-10-21 08:09:00,89.758,89.78,89.739,89.77,296100001.0
2005-10-21 08:10:00,89.769,89.781,89.762,89.766,106199998.0
2005-10-21 08:11:00,89.771,89.799,89.762,89.778,159699996.0
2005-10-21 08:12:00,89.769,89.778,89.753,89.765,234399997.0
2005-10-21 08:13:00,89.758,89.778,89.744,89.746,430400003.0
2005-10-21 08:14:00,89.767,89.786,89.76,89.775,303599998.0
2005-10-21 08:15:00,89.792,89.818,89.788,89.79,217099997.0
2005-10-21 08:16:00,89.801,89.822,89.795,89.821,297499996.0
2005-10-21 08:17:00,89.8,89.817,89.798,89.8,136600000.0
2005-10-21 08:18:00,89.785,89.807,89.764,89.764,306399998.0
2005-10-21 08:19:00,89.779,89.791,89.744,89.762,221299998.0
2005-10-21 08:20:00,89.772,89.787,89.753,89.776,335500002.0
2005-10-21 08:21:00,89.807,89.819,89.796,89.799,192400001.0
2005-10-21 08:22:00,89.778,89.799,89.766,89.777,152200001.0
2005-10-21 08:23:00,89.75,89.777,89.748,89.777,307200002.0
2005-10-21 08:24:00,89.757,89.772,89.74,89.76,247899996.0
2005-10-21 08:25:00,89.762,89.78,89.759,89.766,262500000.0
2005-10-21 08:26:00,89.769,89.77,89.748,89.75,153500001.0
2005-10-21 08:27:00,89.764,89.772,89.746,89.754,289999997.0
2005-10-21 08:28:00,89.754,89.786,89.754,89.774,251600000.0
2005-10-21 08:29:00,89.761,89.794,89.761,89.784,248999996.0
2005-10-21 08:30:00,89.8,89.8,89.769,89.778,205200002.0
2005-10-21 08:31:00,89.805,89.816,89.782,89.782,351700002.0
2005-10-21 08:32:00,89.789,89.809,89.785,89.805,324900000.0
2005-10-21 08:33:00,89.787,89.805,89.766,89.766,170699998.0
2005-10-21 08:34:00,89.781,89.781,89.755,89.759,237200001.0
2005-10-21 08:35:00,89.773,89.784,89.756,89.768,314199999.0
2005-10-21 08:36:00,89.77,89.778,89.75,89.753,244900001.0
2005-10-21 08:37:00,89.756,89.778,89.754,89.774,196800000.0
2005-10-21 08:38:00,89.775,89.782,89.757,89.771,100999999.0
2005-10-21 08:39:00,89.755,89.79,89.755,89.784,190899995.0
2005-10-21 08:40:00,89.77,89.782,89.75,89.76,262099999.0
2005-10-21 08:41:00,89.767,89.77,89.741,89.741,172000001.0
2005-10-21 08:42:00,89.741,89.768,89.741,89.764,345200000.0
2005-10-21 08:43:00,89.74,89.767,89.737,89.762,264099997.0
2005-10-21 08:44:00,89.768,89.785,89.748,89.763,232100002.0
2005-10-21 08:45:00,89.76,89.772,89.747,89.767,237100000.0
2005-10-21 08:46:00,89.75,89.768,89.737,89.751,130999999.0
2005-10-21 08:47:00,89.724,89.747,89.724,89.738,215699998.0
2005-10-21 08:48:00,89.721,89.756,89.721,89.745,120800000.0
2005-10-21 08:49:00,89.741,89.75,89.724,89.738,212499998.0
2005-10-21 08:50:00,89.737,89.753,89.714,89.726,163300002.0
2005-10-21 08:51:00,89.737,89.769,89.71,89.74,233099997.0
2005-10-21 08:52:00,89.753,89.753,89.733,89.733,48699999.0
2005-10-21 08:53:00,89.757,89.757,89.723,89.73,182399998.0
2005-10-21 08:54:00,89.741,89.763,89.737,89.749,104200000.0
2005-10-21 08:55:00,89.732,89.761,89.732,89.761,125900000.0
2005-10-21 08:56:00,89.751,89.766,89.73,89.75,272199997.0
2005-10-21 08:57:00,89.755,89.76,89.734,89.748,277899994.0
2005-10-21 08:58:00,89.752,89.752,89.719,89.72,240799995.0
2005-10-21 08:59:00,89.716,89.743,89.706,89.737,194499997.0
2005-10-21 09:00:00,89.734,89.762,89.727,89.762,267199999.0
2005-10-21 09:01:00,89.749,89.776,89.749,89.763,216499999.0
2005-10-21 09:02:00,89.772,89.775,89.751,89.76,280300002.0
2005-10-21 09:03:00,89.775,89.78,89.762,89.762,267000001.0
2005-10-21 09:04:00,89.751,89.788,89.751,89.775,218900002.0
2005-10-21 09:05:00,89.76,89.776,89.733,89.757,206899996.0
2005-10-21 09:06:00,89.773,89.78,89.751,89.751,246700001.0
2005-10-21 09:07:00,89.758,89.775,89.748,89.763,238300000.0
2005-10-21 09:08:00,89.754,89.768,89.729,89.73,238299997.0
2005-10-21 09:09:00,89.724,89.737,89.708,89.72,206400000.0
2005-10-21 09:10:00,89.732,89.732,89.699,89.699,101300002.0
2005-10-21 09:11:00,89.706,89.723,89.697,89.714,326099994.0
2005-10-21 09:12:00,89.704,89.722,89.696,89.717,239899998.0
2005-10-21 09:13:00,89.72,89.725,89.703,89.706,211100000.0
2005-10-21 09:14:00,89.701,89.701,89.675,89.675,64599999.0
2005-10-21 09:15:00,89.68,89.702,89.673,89.691,264500000.0
2005-10-21 09:16:00,89.677,89.7,89.671,89.678,320300000.0
2005-10-21 09:17:00,89.672,89.689,89.66,89.684,202900002.0
2005-10-21 09:18:00,89.683,89.695,89.665,89.671,159999999.0
2005-10-21 09:19:00,89.667,89.683,89.654,89.678,232500002.0
2005-10-21 09:20:00,89.696,89.696,89.662,89.668,319699997.0
2005-10-21 09:21:00,89.669,89.69,89.663,89.685,260099999.0
2005-10-21 09:22:00,89.674,89.683,89.655,89.667,140999998.0
2005-10-21 09:23:00,89.675,89.68,89.661,89.662,302100000.0
2005-10-21 09:24:00,89.684,89.688,89.663,89.677,358499998.0
2005-10-21 09:25:00,89.666,89.697,89.661,89.685,372699997.0
2005-10-21 09:26:00,89.675,89.692,89.662,89.679,173000001.0
2005-10-21 09:27:00,89.697,89.71,89.679,89.697,219299999.0
2005-10-21 09:28:00,89.697,89.697,89.671,89.677,188800001.0
2005-10-21 09:29:00,89.687,89.698,89.662,89.668,232100004.0
2005-10-21 09:30:00,89.669,89.682,89.656,89.67,167400001.0
2005-10-21 09:31:00,89.683,89.693,89.662,89.662,481299999.0
2005-10-21 09:32:00,89.653,89.682,89.653,89.679,226700000.0
2005-10-21 09:33:00,89.674,89.681,89.656,89.659,235099997.0
2005-10-21 09:34:00,89.658,89.671,89.64,89.649,126899998.0
2005-10-21 09:35:00,89.642,89.677,89.642,89.666,204600000.0
2005-10-21 09:36:00,89.668,89.691,89.663,89.684,291599998.0
2005-10-21 09:37:00,89.689,89.7,89.667,89.678,188699997.0
2005-10-21 09:38:00,89.703,89.703,89.671,89.685,346699998.0
2005-10-21 09:39:00,89.656,89.684,89.654,89.68,347399995.0
2005-10-21 09:40:00,89.689,89.691,89.672,89.675,256399999.0
2005-10-21 09:41:00,89.683,89.697,89.67,89.684,318899999.0
2005-10-21 09:42:00,89.671,89.684,89.648,89.683,257600002.0
2005-10-21 09:43:00,89.682,89.698,89.673,89.687,33499999.0
2005-10-21 09:44:00,89.685,89.705,89.681,89.695,198100002.0
2005-10-21 09:45:00,89.702,89.704,89.676,89.676,261600005.0
2005-10-21 09:46:00,89.682,89.702,89.682,89.696,246099996.0
2005-10-21 09:47:00,89.677,89.707,89.677,89.707,232499996.0
2005-10-21 09:48:00,89.692,89.717,89.69,89.704,180300001.0
2005-10-21 09:49:00,89.695,89.723,89.695,89.715,240699996.0
2005-10-21 09:50:00,89.692,89.71,89.679,89.697,199199998.0
2005-10-21 09:51:00,89.694,89.705,89.676,89.691,237800002.0
2005-10-21 09:52:00,89.681,89.712,89.681,89.703,238099998.0
2005-10-21 09:53:00,89.703,89.703,89.666,89.666,199599997.0
2005-10-21 09:54:00,89.683,89.695,89.679,89.69,100800001.0
2005-10-21 09:55:00,89.669,89.705,89.669,89.697,256900000.0
2005-10-21 09:56:00,89.703,89.738,89.692,89.719,294799995.0
2005-10-21 09:57:00,89.726,89.729,89.708,89.71,327600006.0
2005-10-21 09:58:00,89.677,89.722,89.677,89.722,170099996.0
2005-10-21 09:59:00,89.702,89.737,89.702,89.71,245099996.0
2005-10-21 10:00:00,89.71,89.734,89.71,89.734,29500000.0
2005-10-21 10:01:00,89.731,89.758,89.705,89.728,262300002.0
2005-10-21 10:02:00,89.735,89.745,89.718,89.729,208400000.0
2005-10-21 10:03:00,89.725,89.732,89.709,89.716,213999998.0
2005-10-21 10:04:00,89.737,89.743,89.708,89.72,192899998.0
2005-10-21 10:05:00,89.701,89.72,89.691,89.707,143199999.0
2005-10-21 10:06:00,89.692,89.713,89.685,89.687,222100003.0
2005-10-21 10:07:00,89.663,89.686,89.663,89.686,73899998.0
2005-10-21 10:08:00,89.65,89.679,89.648,89.669,184199997.0
2005-10-21 10:09:00,89.672,89.688,89.661,89.674,158399997.0
2005-10-21 10:10:00,89.651,89.684,89.651,89.68,217699999.0
2005-10-21 10:11:00,89.677,89.706,89.667,89.693,248400002.0
2005-10-21 10:12:00,89.689,89.71,89.682,89.7,155199999.0
2005-10-21 10:13:00,89.678,89.702,89.671,89.685,324999997.0
2005-10-21 10:14:00,89.695,89.696,89.674,89.69,286500000.0
2005-10-21 10:15:00,89.7,89.703,89.678,89.683,150800000.0
2005-10-21 10:16:00,89.693,89.724,89.671,89.709,289499998.0
2005-10-21 10:17:00,89.728,89.738,89.704,89.722,199100001.0
2005-10-21 10:18:00,89.732,89.732,89.705,89.718,262899999.0
2005-10-21 10:19:00,89.712,89.727,89.694,89.695,340600002.0
2005-10-21 10:20:00,89.697,89.711,89.68,89.71,292699999.0
2005-10-21 10:21:00,89.687,89.708,89.687,89.693,242900001.0
2005-10-21 10:22:00,89.693,89.704,89.678,89.692,399200001.0
2005-10-21 10:23:00,89.687,89.711,89.673,89.69,164699999.0
2005-10-21 10:24:00,89.701,89.702,89.678,89.697,262299999.0
2005-10-21 10:25:00,89.696,89.704,89.682,89.689,197700003.0
2005-10-21 10:26:00,89.704,89.725,89.697,89.721,204399997.0
2005-10-21 10:27:00,89.707,89.707,89.681,89.681,145099997.0
2005-10-21 10:28:00,89.696,89.704,89.675,89.682,204100003.0
2005-10-21 10:29:00,89.673,89.694,89.666,89.682,263799999.0
2005-10-21 10:30:00,89.675,89.693,89.663,89.685,291200002.0
2005-10-21 10:31:00,89.688,89.688,89.637,89.663,178799998.0
2005-10-21 10:32:00,89.678,89.678,89.651,89.651,48700002.0
2005-10-21 10:33:00,89.658,89.67,89.643,89.659,285600003.0
2005-10-21 10:34:00,89.645,89.67,89.645,89.665,250599999.0
2005-10-21 10:35:00,89.657,89.672,89.649,89.672,209400003.0
2005-10-21 10:36:00,89.693,89.717,89.68,89.692,312499999.0
2005-10-21 10:37:00,89.71,89.72,89.687,89.707,287400000.0
2005-10-21 10:38:00,89.705,89.71,89.689,89.689,164700003.0
2005-10-21 10:39:00,89.708,89.72,89.702,89.717,168400004.0
2005-10-21 10:40:00,89.684,89.707,89.684,89.704,221400001.0
2005-10-21 10:41:00,89.711,89.727,89.705,89.718,190199999.0
2005-10-21 10:42:00,89.697,89.719,89.691,89.712,233699999.0
2005-10-21 10:43:00,89.697,89.706,89.668,89.682,269600006.0
2005-10-21 10:44:00,89.701,89.714,89.683,89.687,236099995.0
2005-10-21 10:45:00,89.709,89.728,89.701,89.728,288400000.0
2005-10-21 10:46:00,89.737,89.737,89.704,89.713,367200003.0
2005-10-21 10:47:00,89.707,89.719,89.697,89.718,275799999.0
2005-10-21 10:48:00,89.709,89.709,89.68,89.68,267899999.0
2005-10-21 10:49:00,89.716,89.716,89.687,89.7,133300000.0
2005-10-21 10:50:00,89.713,89.713,89.677,89.69,306900001.0
2005-10-21 10:51:00,89.694,89.711,89.685,89.707,115300000.0
2005-10-21 10:52:00,89.694,89.694,89.669,89.669,185199999.0
2005-10-21 10:53:00,89.688,89.704,89.682,89.695,284500002.0
2005-10-21 10:54:00,89.677,89.695,89.637,89.689,263400000.0
2005-10-21 10:55:00,89.681,89.681,89.646,89.649,205499997.0
2005-10-21 10:56:00,89.634,89.667,89.629,89.667,296699996.0
2005-10-21 10:57:00,89.67,89.673,89.652,89.655,349099993.0
2005-10-21 10:58:00,89.666,89.683,89.646,89.668,328100001.0
2005-10-21 10:59:00,89.687,89.699,89.665,89.665,190999999.0
2005-10-21 11:00:00,89.674,89.684,89.658,89.677,164099998.0
2005-10-21 11:01:00,89.679,89.679,89.636,89.636,232199999.0
2005-10-21 11:02:00,89.658,89.664,89.617,89.631,253799997.0
2005-10-21 11:03:00,89.667,89.675,89.647,89.647,154400000.0
2005-10-21 11:04:00,89.66,89.673,89.643,89.663,183599999.0
2005-10-21 11:05:00,89.654,89.685,89.646,89.659,302500000.0
2005-10-21 11:06:00,89.64,89.655,89.619,89.643,221399998.0
2005-10-21 11:07:00,89.627,89.662,89.627,89.65,280900001.0
2005-10-21 11:08:00,89.649,89.65,89.626,89.626,303300004.0
2005-10-21 11:09:00,89.624,89.641,89.608,89.619,155299999.0
2005-10-21 11:10:00,89.61,89.615,89.585,89.585,234600000.0
2005-10-21 11:11:00,89.587,89.607,89.561,89.592,340200000.0
2005-10-21 11:12:00,89.614,89.625,89.598,89.617,218899995.0
2005-10-21 11:13:00,89.612,89.618,89.594,89.604,384399998.0
2005-10-21 11:14:00,89.61,89.622,89.6,89.615,406200004.0
2005-10-21 11:15:00,89.605,89.605,89.561,89.578,429299996.0
2005-10-21 11:16:00,89.582,89.603,89.568,89.596,177400003.0
2005-10-21 11:17:00,89.59,89.632,89.59,89.632,166400000.0
2005-10-21 11:18:00,89.627,89.645,89.616,89.616,311800000.0
2005-10-21 11:19:00,89.627,89.629,89.6,89.623,318699996.0
2005-10-21 11:20:00,89.608,89.636,89.6,89.636,423899994.0
2005-10-21 11:21:00,89.622,89.643,89.608,89.643,157299998.0
2005-10-21 11:22:00,89.623,89.64,89.619,89.639,189899998.0
2005-10-21 11:23:00,89.63,89.654,89.63,89.65,214200000.0
2005-10-21 11:24:00,89.634,89.654,89.628,89.635,183099998.0
2005-10-21 11:25:00,89.624,89.641,89.608,89.641,187500000.0
2005-10-21 11:26:00,89.636,89.648,89.62,89.642,232700001.0
2005-10-21 11:27:00,89.643,89.643,89.61,89.61,271100000.0
2005-10-21 11:28:00,89.626,89.645,89.605,89.618,204300001.0
2005-10-21 11:29:00,89.643,89.643,89.602,89.621,223099999.0
2005-10-21 11:30:00,89.619,89.635,89.614,89.633,356300002.0
2005-10-21 11:31:00,89.633,89.637,89.61,89.61,183299999.0
2005-10-21 11:32:00,89.625,89.644,89.621,89.638,263299999.0
2005-10-21 11:33:00,89.641,89.687,89.632,89.659,205099999.0
2005-10-21 11:34:00,89.673,89.7,89.655,89.679,336399994.0
2005-10-21 11:35:00,89.668,89.691,89.664,89.691,122900002.0
2005-10-21 11:36:00,89.674,89.679,89.644,89.644,214100002.0
2005-10-21 11:37:00,89.651,89.66,89.638,89.657,298599999.0
2005-10-21 11:38:00,89.634,89.651,89.627,89.64,263799999.0
2005-10-21 11:39:00,89.63,89.657,89.63,89.635,298800001.0
2005-10-21 11:40:00,89.631,89.652,89.626,89.635,281499996.0
2005-10-21 11:41:00,89.634,89.643,89.614,89.619,371900002.0
2005-10-21 11:42:00,89.64,89.652,89.626,89.645,241100001.0
2005-10-21 11:43:00,89.647,89.66,89.631,89.631,233500000.0
2005-10-21 11:44:00,89.646,89.663,89.632,89.647,341699999.0
2005-10-21 11:45:00,89.654,89.666,89.639,89.646,268499999.0
2005-10-21 11:46:00,89.619,89.635,89.616,89.632,146100001.0
2005-10-21 11:47:00,89.611,89.637,89.611,89.637,272700001.0
2005-10-21 11:48:00,89.628,89.631,89.607,89.611,280399999.0
2005-10-21 11:49:00,89.598,89.637,89.598,89.632,339099996.0
2005-10-21 11:50:00,89.615,89.647,89.609,89.647,219399998.0
2005-10-21 11:51:00,89.613,89.641,89.612,89.641,234800005.0
2005-10-21 11:52:00,89.64,89.652,89.63,89.648,280799994.0
2005-10-21 11:53:00,89.644,89.663,89.637,89.658,328400000.0
2005-10-21 11:54:00,89.648,89.656,89.627,89.627,309599998.0
2005-10-21 11:55:00,89.64,89.643,89.611,89.611,96800000.0
2005-10-21 11:56:00,89.633,89.647,89.611,89.631,216300002.0
2005-10-21 11:57:00,89.639,89.639,89.614,89.617,200099999.0
2005-10-21 11:58:00,89.63,89.638,89.612,89.618,285000001.0
2005-10-21 11:59:00,89.61,89.641,89.61,89.632,384199999.0
2005-10-21 12:00:00,89.637,89.65,89.617,89.638,285500002.0
2005-10-21 12:01:00,89.637,89.643,89.616,89.626,124000002.0
2005-10-21 12:02:00,89.647,89.651,89.611,89.639,181799999.0
2005-10-21 12:03:00,89.645,89.649,89.623,89.632,385000000.0
2005-10-21 12:04:00,89.633,89.638,89.612,89.626,183700002.0
2005-10-21 12:05:00,89.612,89.629,89.607,89.622,152799997.0
2005-10-21 12:06:00,89.622,89.641,89.599,89.627,274499998.0
2005-10-21 12:07:00,89.627,89.627,89.597,89.6,429999995.0
2005-10-21 12:08:00,89.62,89.636,89.609,89.611,182700000.0
2005-10-21 12:09:00,89.584,89.603,89.574,89.585,114499999.0
2005-10-21 12:10:00,89.584,89.605,89.568,89.585,229300000.0
2005-10-21 12:11:00,89.585,89.617,89.585,89.617,60500000.0
2005-10-21 12:12:00,89.611,89.619,89.59,89.59,346899997.0
2005-10-21 12:13:00,89.623,89.642,89.61,89.63,157500001.0
2005-10-21 12:14:00,89.638,89.658,89.632,89.647,399600002.0
2005-10-21 12:15:00,89.635,89.652,89.611,89.643,259399994.0
2005-10-21 12:16:00,89.626,89.656,89.626,89.649,235600002.0
2005-10-21 12:17:00,89.644,89.656,89.628,89.628,191899998.0
2005-10-21 12:18:00,89.653,89.665,89.631,89.636,253999999.0
2005-10-21 12:19:00,89.643,89.67,89.639,89.641,151800001.0
2005-10-21 12:20:00,89.638,89.663,89.638,89.66,190600000.0
2005-10-21 12:21:00,89.64,89.668,89.63,89.662,310600003.0
2005-10-21 12:22:00,89.652,89.652,89.632,89.633,96600001.0
2005-10-21 12:23:00,89.643,89.657,89.629,89.652,200700002.0
2005-10-21 12:24:00,89.637,89.655,89.633,89.65,224599996.0
2005-10-21 12:25:00,89.62,89.647,89.613,89.629,235000002.0
2005-10-21 12:26:00,89.642,89.652,89.626,89.644,136000003.0
2005-10-21 12:27:00,89.644,89.648,89.624,89.627,131299998.0
2005-10-21 12:28:00,89.627,89.644,89.622,89.635,299100001.0
2005-10-21 12:29:00,89.627,89.647,89.62,89.642,359900001.0
2005-10-21 12:30:00,89.61,89.636,89.61,89.63,251799997.0
2005-10-21 12:31:00,89.636,89.645,89.612,89.621,208699997.0
2005-10-21 12:32:00,89.649,89.666,89.636,89.644,216800000.0
2005-10-21 12:33:00,89.629,89.65,89.629,89.65,260199998.0
2005-10-21 12:34:00,89.639,89.652,89.628,89.64,93600001.0
2005-10-21 12:35:00,89.647,89.651,89.624,89.636,330599998.0
2005-10-21 12:36:00,89.624,89.642,89.614,89.621,203100000.0
2005-10-21 12:37:00,89.646,89.659,89.636,89.644,39400000.0
2005-10-21 12:38:00,89.668,89.685,89.649,89.67,165599998.0
2005-10-21 12:39:00,89.663,89.681,89.651,89.677,135500000.0
2005-10-21 12:40:00,89.67,89.674,89.65,89.65,188999999.0
2005-10-21 12:41:00,89.655,89.673,89.655,89.672,188999997.0
2005-10-21 12:42:00,89.663,89.663,89.64,89.651,121000001.0
2005-10-21 12:43:00,89.655,89.667,89.641,89.643,259299998.0
2005-10-21 12:44:00,89.659,89.667,89.638,89.638,210500000.0
2005-10-21 12:45:00,89.634,89.663,89.634,89.663,150799999.0
2005-10-21 12:46:00,89.66,89.668,89.633,89.637,277699998.0
2005-10-21 12:47:00,89.624,89.664,89.624,89.652,295600001.0
2005-10-21 12:48:00,89.649,89.676,89.649,89.665,286899997.0
2005-10-21 12:49:00,89.665,89.665,89.64,89.647,235500001.0
2005-10-21 12:50:00,89.622,89.646,89.615,89.646,319900002.0
2005-10-21 12:51:00,89.643,89.646,89.626,89.633,244200003.0
2005-10-21 12:52:00,89.637,89.648,89.615,89.631,358200001.0
2005-10-21 12:53:00,89.632,89.643,89.587,89.63,176199998.0
2005-10-21 12:54:00,89.63,89.63,89.602,89.611,114000001.0
2005-10-21 12:55:00,89.615,89.639,89.599,89.615,117999997.0
2005-10-21 12:56:00,89.64,89.653,89.611,89.633,307900005.0
2005-10-21 12:57:00,89.629,89.655,89.622,89.639,298200004.0
2005-10-21 12:58:00,89.655,89.658,89.626,89.626,205800001.0
2005-10-21 12:59:00,89.625,89.645,89.61,89.634,268799999.0
2005-10-21 13:00:00,89.631,89.668,89.626,89.662,401100001.0
2005-10-21 13:01:00,89.654,89.682,89.647,89.647,249099997.0
2005-10-21 13:02:00,89.661,89.68,89.654,89.666,280200002.0
2005-10-21 13:03:00,89.652,89.669,89.642,89.647,213800002.0
2005-10-21 13:04:00,89.637,89.659,89.637,89.655,207299997.0
2005-10-21 13:05:00,89.641,89.661,89.638,89.655,275700000.0
2005-10-21 13:06:00,89.631,89.66,89.631,89.635,191499998.0
2005-10-21 13:07:00,89.648,89.669,89.631,89.635,169300000.0
2005-10-21 13:08:00,89.665,89.677,89.652,89.665,151200001.0
2005-10-21 13:09:00,89.683,89.693,89.662,89.67,227800001.0
2005-10-21 13:10:00,89.675,89.681,89.654,89.658,219399999.0
2005-10-21 13:11:00,89.667,89.669,89.641,89.646,237400000.0
2005-10-21 13:12:00,89.647,89.678,89.646,89.669,305400000.0
2005-10-21 13:13:00,89.669,89.683,89.657,89.661,213399999.0
2005-10-21 13:14:00,89.661,89.689,89.661,89.675,307000000.0
2005-10-21 13:15:00,89.679,89.684,89.653,89.653,290600003.0
2005-10-21 13:16:00,89.69,89.695,89.664,89.695,173099999.0
2005-10-21 13:17:00,89.673,89.7,89.629,89.7,173099998.0
2005-10-21 13:18:00,89.708,89.708,89.685,89.692,206900001.0
2005-10-21 13:19:00,89.693,89.714,89.684,89.696,244400000.0
2005-10-21 13:20:00,89.71,89.723,89.7,89.723,119199998.0
2005-10-21 13:21:00,89.696,89.723,89.696,89.713,191799997.0
2005-10-21 13:22:00,89.708,89.731,89.708,89.723,262599998.0
2005-10-21 13:23:00,89.72,89.72,89.701,89.71,186900003.0
2005-10-21 13:24:00,89.72,89.72,89.696,89.707,184300002.0
2005-10-21 13:25:00,89.696,89.703,89.677,89.686,215200000.0
2005-10-21 13:26:00,89.695,89.709,89.68,89.702,263000001.0
2005-10-21 13:27:00,89.705,89.71,89.682,89.682,187200000.0
2005-10-21 13:28:00,89.697,89.714,89.682,89.702,188299997.0
2005-10-21 13:29:00,89.712,89.719,89.688,89.707,269399995.0
2005-10-21 13:30:00,89.704,89.723,89.684,89.723,250399997.0
2005-10-21 13:31:00,89.701,89.72,89.686,89.707,202999998.0
2005-10-21 13:32:00,89.689,89.718,89.689,89.703,265700003.0
2005-10-21 13:33:00,89.695,89.702,89.678,89.679,348699995.0
2005-10-21 13:34:00,89.694,89.703,89.674,89.693,224200000.0
2005-10-21 13:35:00,89.679,89.707,89.67,89.693,321599998.0
2005-10-21 13:36:00,89.713,89.713,89.692,89.692,128199998.0
2005-10-21 13:37:00,89.699,89.707,89.678,89.696,137000000.0
2005-10-21 13:38:00,89.684,89.698,89.656,89.678,260700003.0
2005-10-21 13:39:00,89.678,89.692,89.661,89.688,162800001.0
2005-10-21 13:40:00,89.673,89.686,89.661,89.682,214100000.0
2005-10-21 13:41:00,89.683,89.683,89.658,89.662,287400000.0
2005-10-21 13:42:00,89.664,89.687,89.659,89.684,215800000.0
2005-10-21 13:43:00,89.688,89.688,89.663,89.666,136500000.0
2005-10-21 13:44:00,89.692,89.695,89.669,89.669,155799997.0
2005-10-21 13:45:00,89.665,89.691,89.663,89.68,236199999.0
2005-10-21 13:46:00,89.665,89.7,89.665,89.7,71800000.0
2005-10-21 13:47:00,89.694,89.703,89.667,89.689,330499999.0
2005-10-21 13:48:00,89.667,89.685,89.655,89.673,133300005.0
2005-10-21 13:49:00,89.672,89.692,89.67,89.675,177200000.0
2005-10-21 13:50:00,89.693,89.698,89.668,89.68,235100000.0
2005-10-21 13:51:00,89.687,89.702,89.675,89.693,96000002.0
2005-10-21 13:52:00,89.672,89.707,89.672,89.696,272300000.0
2005-10-21 13:53:00,89.674,89.702,89.674,89.699,396999993.0
2005-10-21 13:54:00,89.692,89.693,89.668,89.669,280500001.0
2005-10-21 13:55:00,89.666,89.673,89.651,89.67,145800000.0
2005-10-21 13:56:00,89.69,89.697,89.672,89.684,204500004.0
2005-10-21 13:57:00,89.69,89.707,89.68,89.686,134299999.0
2005-10-21 13:58:00,89.699,89.703,89.673,89.673,114699999.0
2005-10-21 13:59:00,89.688,89.702,89.677,89.69,303299998.0
2005-10-21 14:00:00,89.702,89.717,89.692,89.704,224799995.0
2005-10-21 14:01:00,89.697,89.714,89.688,89.702,191899999.0
2005-10-21 14:02:00,89.707,89.719,89.687,89.707,234600002.0
2005-10-21 14:03:00,89.717,89.719,89.697,89.702,325199997.0
2005-10-21 14:04:00,89.701,89.716,89.681,89.698,327600002.0
2005-10-21 14:05:00,89.695,89.716,89.691,89.709,141500003.0
2005-10-21 14:06:00,89.688,89.728,89.688,89.725,278299997.0
2005-10-21 14:07:00,89.711,89.73,89.705,89.721,251800003.0
2005-10-21 14:08:00,89.707,89.732,89.7,89.732,150800001.0
2005-10-21 14:09:00,89.73,89.73,89.707,89.709,193499997.0
2005-10-21 14:10:00,89.72,89.733,89.699,89.72,346400001.0
2005-10-21 14:11:00,89.712,89.732,89.711,89.726,232800000.0
2005-10-21 14:12:00,89.735,89.743,89.716,89.716,184100001.0
2005-10-21 14:13:00,89.741,89.762,89.741,89.756,176800001.0
2005-10-21 14:14:00,89.767,89.768,89.753,89.753,9500000.0
2005-10-21 14:15:00,89.774,89.793,89.759,89.793,263199999.0
2005-10-21 14:16:00,89.767,89.786,89.764,89.782,153899999.0
2005-10-21 14:17:00,89.772,89.793,89.767,89.779,140800001.0
2005-10-21 14:18:00,89.769,89.783,89.748,89.78,246100000.0
2005-10-21 14:19:00,89.774,89.787,89.76,89.774,196999998.0
2005-10-21 14:20:00,89.774,89.788,89.756,89.783,297499993.0
2005-10-21 14:21:00,89.793,89.807,89.771,89.792,185300001.0
2005-10-21 14:22:00,89.764,89.8,89.764,89.8,147399998.0
2005-10-21 14:23:00,89.796,89.811,89.779,89.786,276899998.0
2005-10-21 14:24:00,89.793,89.812,89.779,89.812,219500002.0
2005-10-21 14:25:00,89.792,89.824,89.792,89.813,313199999.0
2005-10-21 14:26:00,89.818,89.828,89.795,89.795,326299994.0
2005-10-21 14:27:00,89.809,89.815,89.793,89.802,201999998.0
2005-10-21 14:28:00,89.8,89.813,89.785,89.785,85600000.0
2005-10-21 14:29:00,89.8,89.808,89.783,89.787,402599994.0
2005-10-21 14:30:00,89.784,89.798,89.762,89.785,238999995.0
2005-10-21 14:31:00,89.79,89.806,89.733,89.806,306699996.0
2005-10-21 14:32:00,89.78,89.807,89.777,89.796,257800001.0
2005-10-21 14:33:00,89.777,89.809,89.777,89.809,221299999.0
2005-10-21 14:34:00,89.793,89.817,89.786,89.809,222900002.0
2005-10-21 14:35:00,89.82,89.82,89.793,89.804,274000002.0
2005-10-21 14:36:00,89.825,89.831,89.796,89.801,224099999.0
2005-10-21 14:37:00,89.824,89.835,89.81,89.818,199600002.0
2005-10-21 14:38:00,89.831,89.842,89.812,89.829,271500000.0
2005-10-21 14:39:00,89.834,89.839,89.811,89.811,313899997.0
2005-10-21 14:40:00,89.825,89.848,89.816,89.832,232900003.0
2005-10-21 14:41:00,89.836,89.843,89.82,89.822,209100002.0
2005-10-21 14:42:00,89.831,89.853,89.831,89.853,112499998.0
2005-10-21 14:43:00,89.863,89.866,89.837,89.852,151599999.0
2005-10-21 14:44:00,89.854,89.875,89.835,89.863,220400000.0
2005-10-21 14:45:00,89.865,89.87,89.845,89.861,252299999.0
2005-10-21 14:46:00,89.819,89.844,89.815,89.84,174900002.0
2005-10-21 14:47:00,89.818,89.836,89.794,89.829,157600000.0
2005-10-21 14:48:00,89.811,89.833,89.809,89.82,322599995.0
2005-10-21 14:49:00,89.827,89.845,89.816,89.816,265500003.0
2005-10-21 14:50:00,89.844,89.853,89.822,89.832,235299998.0
2005-10-21 14:51:00,89.852,89.852,89.816,89.816,255900001.0
2005-10-21 14:52:00,89.837,89.876,89.827,89.851,221699998.0
2005-10-21 14:53:00,89.885,89.89,89.866,89.868,258500001.0
2005-10-21 14:54:00,89.861,89.88,89.846,89.875,326999998.0
2005-10-21 14:55:00,89.878,89.89,89.862,89.875,299100004.0
2005-10-21 14:56:00,89.872,89.885,89.852,89.862,207399998.0
2005-10-21 14:57:00,89.852,89.869,89.836,89.853,233100000.0
2005-10-21 14:58:00,89.846,89.869,89.846,89.866,136399998.0
2005-10-21 14:59:00,89.876,89.88,89.826,89.857,216100001.0
2005-10-21 15:00:00,89.867,89.882,89.86,89.875,221500004.0
2005-10-21 15:01:00,89.875,89.875,89.849,89.857,129699999.0
2005-10-21 15:02:00,89.835,89.851,89.829,89.841,114199998.0
2005-10-21 15:03:00,89.836,89.841,89.804,89.82,197199999.0
2005-10-21 15:04:00,89.794,89.828,89.793,89.828,259600001.0
2005-10-21 15:05:00,89.829,89.829,89.804,89.828,168500001.0
2005-10-21 15:06:00,89.825,89.825,89.802,89.811,169500001.0
2005-10-21 15:07:00,89.813,89.815,89.787,89.815,240400004.0
2005-10-21 15:08:00,89.818,89.831,89.794,89.794,290000001.0
2005-10-21 15:09:00,89.826,89.826,89.815,89.824,72200000.0
2005-10-21 15:10:00,89.811,89.835,89.805,89.825,268900000.0
2005-10-21 15:11:00,89.831,89.847,89.816,89.824,118700000.0
2005-10-21 15:12:00,89.832,89.856,89.822,89.856,202700000.0
2005-10-21 15:13:00,89.843,89.863,89.84,89.861,309100001.0
2005-10-21 15:14:00,89.858,89.858,89.83,89.834,319900002.0
2005-10-21 15:15:00,89.845,89.852,89.825,89.837,337000001.0
2005-10-21 15:16:00,89.835,89.853,89.821,89.825,282200004.0
2005-10-21 15:17:00,89.83,89.837,89.809,89.824,351199998.0
2005-10-21 15:18:00,89.83,89.842,89.818,89.827,127900001.0
2005-10-21 15:19:00,89.837,89.839,89.805,89.805,249600000.0
2005-10-21 15:20:00,89.813,89.837,89.797,89.81,296100004.0
2005-10-21 15:21:00,89.802,89.812,89.783,89.809,128700000.0
2005-10-21 15:22:00,89.786,89.827,89.752,89.827,202999999.0
2005-10-21 15:23:00,89.815,89.827,89.796,89.808,431100001.0
2005-10-21 15:24:00,89.796,89.813,89.786,89.806,236700000.0
2005-10-21 15:25:00,89.8,89.801,89.77,89.784,152299998.0
2005-10-21 15:26:00,89.799,89.804,89.773,89.78,188299999.0
2005-10-21 15:27:00,89.772,89.793,89.769,89.79,302200001.0
2005-10-21 15:28:00,89.787,89.787,89.762,89.762,142399999.0
2005-10-21 15:29:00,89.77,89.784,89.752,89.764,149500000.0
2005-10-21 15:30:00,89.792,89.792,89.768,89.769,286200000.0
2005-10-21 15:31:00,89.766,89.803,89.766,89.803,119699999.0
2005-10-21 15:32:00,89.811,89.823,89.789,89.802,205500000.0
2005-10-21 15:33:00,89.821,89.831,89.814,89.831,164399999.0
2005-10-21 15:34:00,89.831,89.853,89.816,89.853,398399999.0
2005-10-21 15:35:00,89.841,89.85,89.821,89.825,267499997.0
2005-10-21 15:36:00,89.859,89.873,89.846,89.87,332699998.0
2005-10-21 15:37:00,89.866,89.89,89.863,89.876,159400000.0
2005-10-21 15:38:00,89.848,89.887,89.848,89.878,316599998.0
2005-10-21 15:39:00,89.874,89.88,89.841,89.841,190300000.0
2005-10-21 15:40:00,89.838,89.855,89.833,89.833,128499999.0
2005-10-21 15:41:00,89.84,89.87,89.839,89.87,116500000.0
2005-10-21 15:42:00,89.868,89.895,89.866,89.874,212999995.0
2005-10-21 15:43:00,89.886,89.898,89.87,89.871,250199997.0
2005-10-21 15:44:00,89.866,89.898,89.856,89.898,190900000.0
2005-10-21 15:45:00,89.889,89.913,89.889,89.913,213800001.0
2005-10-21 15:46:00,89.897,89.913,89.887,89.91,121099998.0
2005-10-21 15:47:00,89.911,89.927,89.895,89.905,140900000.0
2005-10-21 15:48:00,89.907,89.924,89.893,89.906,336599999.0
2005-10-21 15:49:00,89.901,89.904,89.879,89.88,340999999.0
2005-10-21 15:50:00,89.887,89.887,89.857,89.861,89599999.0
2005-10-21 15:51:00,89.878,89.883,89.86,89.86,380500001.0
2005-10-21 15:52:00,89.891,89.905,89.866,89.878,386100000.0
2005-10-21 15:53:00,89.868,89.886,89.852,89.871,292899998.0
2005-10-21 15:54:00,89.865,89.894,89.856,89.884,182900001.0
2005-10-21 15:55:00,89.905,89.905,89.879,89.886,96799997.0
2005-10-21 15:56:00,89.882,89.906,89.863,89.901,260800002.0
2005-10-21 15:57:00,89.893,89.895,89.874,89.882,316800002.0
2005-10-21 15:58:00,89.892,89.894,89.871,89.871,192699998.0
2005-10-21 15:59:00,89.868,89.893,89.864,89.874,221500001.0
2005-10-21 16:00:00,89.856,89.88,89.856,89.88,209099997.0
2005-10-21 16:01:00,89.866,89.888,89.865,89.884,111500000.0
2005-10-21 16:02:00,89.883,89.883,89.858,89.862,225499995.0
2005-10-21 16:03:00,89.881,89.881,89.864,89.864,50600000.0
2005-10-21 16:04:00,89.864,89.884,89.854,89.854,382699997.0
2005-10-21 16:05:00,89.876,89.885,89.859,89.871,261500002.0
2005-10-21 16:06:00,89.867,89.882,89.852,89.869,191200003.0
2005-10-21 16:07:00,89.852,89.871,89.848,89.861,261199997.0
2005-10-21 16:08:00,89.868,89.87,89.848,89.852,249900004.0
2005-10-21 16:09:00,89.868,89.879,89.852,89.858,126999999.0
2005-10-21 16:10:00,89.878,89.893,89.864,89.883,397600004.0
2005-10-21 16:11:00,89.867,89.884,89.867,89.884,44600000.0
2005-10-21 16:12:00,89.866,89.879,89.857,89.879,183900002.0
2005-10-21 16:13:00,89.872,89.895,89.846,89.884,188999999.0
2005-10-21 16:14:00,89.859,89.892,89.847,89.892,246299999.0
2005-10-21 16:15:00,89.89,89.909,89.871,89.909,181599998.0
2005-10-21 16:16:00,89.899,89.915,89.88,89.898,216400003.0
2005-10-21 16:17:00,89.897,89.929,89.883,89.91,171699997.0
2005-10-21 16:18:00,89.925,89.928,89.901,89.909,266899997.0
2005-10-21 16:19:00,89.937,89.937,89.913,89.914,185599999.0
2005-10-21 16:20:00,89.935,89.94,89.912,89.926,317499997.0
2005-10-21 16:21:00,89.925,89.98,89.92,89.98,279599998.0
2005-10-21 16:22:00,89.993,90.003,89.972,89.984,228600001.0
2005-10-21 16:23:00,89.977,90.004,89.975,89.987,209799997.0
2005-10-21 16:24:00,89.993,89.998,89.982,89.982,267200000.0
2005-10-21 16:25:00,89.999,90.006,89.98,89.983,284599996.0
2005-10-21 16:26:00,89.988,90.005,89.968,89.99,82599999.0
2005-10-21 16:27:00,89.987,90.005,89.977,90.003,339500001.0
2005-10-21 16:28:00,90.0,90.0,89.968,89.968,140599998.0
2005-10-21 16:29:00,89.949,89.972,89.941,89.959,218899996.0
2005-10-21 16:30:00,89.958,89.963,89.94,89.946,195799999.0
2005-10-21 16:31:00,89.966,89.976,89.944,89.962,249099999.0
2005-10-21 16:32:00,89.955,89.976,89.945,89.959,113700000.0
2005-10-21 16:33:00,89.967,89.99,89.959,89.973,239599999.0
2005-10-21 16:34:00,89.971,89.98,89.949,89.949,137400001.0
2005-10-21 16:35:00,89.954,89.976,89.954,89.975,241299999.0
2005-10-21 16:36:00,89.963,89.976,89.945,89.964,214299997.0
2005-10-21 16:37:00,89.943,89.975,89.942,89.96,327000001.0
2005-10-21 16:38:00,89.937,89.955,89.934,89.948,151399999.0
2005-10-21 16:39:00,89.945,89.958,89.932,89.945,194000001.0
2005-10-21 16:40:00,89.953,89.965,89.944,89.957,206599999.0
2005-10-21 16:41:00,89.948,89.964,89.932,89.952,251099999.0
2005-10-21 16:42:00,89.945,89.952,89.922,89.939,325599996.0
2005-10-21 16:43:00,89.941,89.957,89.923,89.932,267000000.0
2005-10-21 16:44:00,89.93,89.948,89.905,89.917,260400000.0
2005-10-21 16:45:00,89.912,89.912,89.889,89.889,317699998.0
2005-10-21 16:46:00,89.891,89.903,89.876,89.898,168800003.0
2005-10-21 16:47:00,89.899,89.908,89.879,89.879,228900002.0
2005-10-21 16:48:00,89.886,89.912,89.886,89.904,335900002.0
2005-10-21 16:49:00,89.902,89.924,89.887,89.904,282600001.0
2005-10-21 16:50:00,89.921,89.944,89.913,89.926,206299996.0
2005-10-21 16:51:00,89.943,89.943,89.918,89.924,256500002.0
2005-10-21 16:52:00,89.933,89.953,89.914,89.931,211699999.0
2005-10-21 16:53:00,89.933,89.946,89.907,89.921,184099999.0
2005-10-21 16:54:00,89.912,89.94,89.896,89.904,207699999.0
2005-10-21 16:55:00,89.898,89.922,89.885,89.89,301899999.0
2005-10-21 16:56:00,89.925,89.931,89.904,89.915,141900001.0
2005-10-21 16:57:00,89.932,89.949,89.927,89.948,287300000.0
2005-10-21 16:58:00,89.955,89.955,89.925,89.945,211699998.0
2005-10-21 16:59:00,89.927,89.959,89.927,89.951,156300001.0
2005-10-21 17:00:00,89.926,89.947,89.91,89.91,323800003.0
2005-10-21 17:01:00,89.919,89.947,89.904,89.947,199700003.0
2005-10-21 17:02:00,89.931,89.945,89.919,89.94,181499999.0
2005-10-21 17:03:00,89.929,89.943,89.918,89.918,205400000.0
2005-10-21 17:04:00,89.936,89.947,89.927,89.927,108999999.0
2005-10-21 17:05:00,89.947,89.954,89.926,89.926,330300003.0
2005-10-21 17:06:00,89.94,89.956,89.93,89.932,129599998.0
2005-10-21 17:07:00,89.932,89.945,89.918,89.933,161999996.0
2005-10-21 17:08:00,89.937,89.95,89.923,89.924,202200000.0
2005-10-21 17:09:00,89.943,89.943,89.911,89.924,206700000.0
2005-10-21 17:10:00,89.899,89.961,89.899,89.961,188999997.0
2005-10-21 17:11:00,89.959,89.983,89.958,89.98,173900000.0
2005-10-21 17:12:00,89.985,90.017,89.985,90.004,125599998.0
2005-10-21 17:13:00,90.001,90.014,89.976,89.995,190200001.0
2005-10-21 17:14:00,89.994,90.013,89.98,90.004,377099997.0
2005-10-21 17:15:00,89.999,89.999,89.972,89.972,128700000.0
2005-10-21 17:16:00,89.96,89.986,89.944,89.949,299500000.0
2005-10-21 17:17:00,89.934,89.956,89.921,89.928,304699998.0
2005-10-21 17:18:00,89.89,89.905,89.88,89.891,224100000.0
2005-10-21 17:19:00,89.872,89.889,89.856,89.87,318600000.0
2005-10-21 17:20:00,89.854,89.866,89.838,89.847,321100001.0
2005-10-21 17:21:00,89.849,89.871,89.831,89.845,286999996.0
2005-10-21 17:22:00,89.832,89.845,89.817,89.837,217800002.0
2005-10-21 17:23:00,89.825,89.825,89.752,89.765,165700003.0
2005-10-21 17:24:00,89.747,89.768,89.729,89.74,200000000.0
2005-10-21 17:25:00,89.748,89.771,89.748,89.768,376400000.0
2005-10-21 17:26:00,89.764,89.766,89.747,89.748,148000002.0
2005-10-21 17:27:00,89.773,89.785,89.756,89.756,235600002.0
2005-10-21 17:28:00,89.749,89.765,89.729,89.739,276699998.0
2005-10-21 17:29:00,89.731,89.754,89.712,89.717,190399999.0
2005-10-21 17:30:00,89.683,89.719,89.683,89.708,174399999.0
2005-10-21 17:31:00,89.707,89.714,89.683,89.683,346500000.0
2005-10-21 17:32:00,89.702,89.735,89.702,89.735,288499996.0
2005-10-21 17:33:00,89.738,89.753,89.718,89.745,289899995.0
2005-10-21 17:34:00,89.737,89.754,89.724,89.732,135600000.0
2005-10-21 17:35:00,89.727,89.738,89.706,89.719,251199999.0
2005-10-21 17:36:00,89.736,89.755,89.728,89.732,178299997.0
2005-10-21 17:37:00,89.749,89.769,89.743,89.76,235900000.0
2005-10-21 17:38:00,89.75,89.759,89.737,89.737,189499998.0
2005-10-21 17:39:00,89.773,89.773,89.747,89.752,217899998.0
2005-10-21 17:40:00,89.743,89.786,89.743,89.786,197700001.0
2005-10-21 17:41:00,89.786,89.786,89.756,89.758,245600001.0
2005-10-21 17:42:00,89.772,89.786,89.761,89.762,207500003.0
2005-10-21 17:43:00,89.762,89.792,89.758,89.787,377400000.0
2005-10-21 17:44:00,89.784,89.791,89.764,89.775,235500000.0
2005-10-21 17:45:00,89.768,89.781,89.751,89.772,314299997.0
2005-10-21 17:46:00,89.763,89.772,89.742,89.755,208599997.0
2005-10-21 17:47:00,89.76,89.772,89.745,89.755,358899996.0
2005-10-21 17:48:00,89.759,89.775,89.754,89.775,95400000.0
2005-10-21 17:49:00,89.751,89.788,89.751,89.77,125799998.0
2005-10-21 17:50:00,89.777,89.779,89.754,89.767,180900001.0
2005-10-21 17:51:00,89.764,89.8,89.764,89.8,179599997.0
2005-10-21 17:52:00,89.808,89.81,89.791,89.797,99500000.0
2005-10-21 17:53:00,89.792,89.828,89.784,89.808,139600001.0
2005-10-21 17:54:00,89.792,89.809,89.773,89.791,168500000.0
2005-10-21 17:55:00,89.767,89.782,89.73,89.747,230399998.0
2005-10-21 17:56:00,89.75,89.75,89.719,89.72,139599997.0
2005-10-21 17:57:00,89.738,89.738,89.703,89.705,227399999.0
2005-10-21 17:58:00,89.727,89.73,89.707,89.73,247700000.0
2005-10-21 17:59:00,89.718,89.721,89.692,89.702,312600001.0
2005-10-21 18:00:00,89.706,89.728,89.703,89.71,183799997.0
2005-10-21 18:01:00,89.76,89.78,89.74,89.75,2049500001.0
2005-10-21 18:02:00,89.74,89.75,89.72,89.74,2049500001.0
2005-10-21 18:03:00,89.75,89.76,89.74,89.76,2049500001.0
2005-10-21 18:04:00,89.77,89.8,89.76,89.79,2049500001.0
2005-10-21 18:05:00,89.8,89.81,89.79,89.81,2049500001.0
2005-10-21 18:06:00,89.8,89.81,89.78,89.79,2049500001.0
2005-10-21 18:07:00,89.78,89.79,89.78,89.78,2049500001.0
2005-10-21 18:08:00,89.77,89.78,89.75,89.77,2049500001.0
2005-10-21 18:09:00,89.753,89.756,89.723,89.735,2049500001.0
2005-10-21 18:10:00,89.74,89.756,89.724,89.753,1826499994.0
2005-10-21 18:11:00,89.722,89.756,89.715,89.738,1010200006.0
2005-10-21 18:12:00,89.744,89.744,89.684,89.684,1135899990.0
2005-10-21 18:13:00,89.671,89.699,89.655,89.691,1692399999.0
2005-10-21 18:14:00,89.7,89.72,89.69,89.69,940699998.0
2005-10-21 18:15:00,89.7,89.7,89.68,89.68,940699998.0
2005-10-21 18:16:00,89.69,89.69,89.68,89.69,940699998.0
2005-10-21 18:17:00,89.672,89.686,89.652,89.655,940699998.0
2005-10-21 18:18:00,89.672,89.707,89.672,89.672,1125400001.0
2005-10-21 18:19:00,89.7,89.71,89.69,89.69,1916199998.0
2005-10-21 18:20:00,89.661,89.691,89.66,89.682,1916199998.0
2005-10-21 18:21:00,89.674,89.693,89.661,89.682,1656599996.0
2005-10-21 18:22:00,89.685,89.685,89.651,89.665,1290599993.0
2005-10-21 18:23:00,89.67,89.68,89.66,89.67,2090400006.0
2005-10-21 18:24:00,89.68,89.68,89.67,89.68,2090400006.0
2005-10-21 18:25:00,89.66,89.681,89.636,89.672,2090400006.0
2005-10-21 18:26:00,89.662,89.681,89.627,89.637,1939299991.0
2005-10-21 18:27:00,89.6,89.625,89.587,89.625,1284099989.0
2005-10-21 18:28:00,89.612,89.627,89.59,89.593,1556800000.0
2005-10-21 18:29:00,89.61,89.628,89.588,89.614,1058500003.0
2005-10-21 18:30:00,89.631,89.669,89.631,89.657,736300005.0
2005-10-21 18:31:00,89.661,89.661,89.629,89.642,1320200001.0
2005-10-21 18:32:00,89.636,89.636,89.602,89.604,1964299989.0
2005-10-21 18:33:00,89.62,89.64,89.62,89.64,1818299988.0
2005-10-21 18:34:00,89.624,89.631,89.585,89.601,1818299988.0
2005-10-21 18:35:00,89.613,89.628,89.591,89.61,1796999999.0
2005-10-21 18:36:00,89.615,89.637,89.605,89.616,854199997.0
2005-10-21 18:37:00,89.614,89.639,89.603,89.623,1027700001.0
2005-10-21 18:38:00,89.622,89.634,89.591,89.608,658299994.0
2005-10-21 18:39:00,89.628,89.641,89.606,89.614,1013799998.0
2005-10-21 18:40:00,89.615,89.646,89.607,89.623,1819599984.0
2005-10-21 18:41:00,89.613,89.645,89.613,89.627,702900003.0
2005-10-21 18:42:00,89.631,89.658,89.62,89.624,1387299997.0
2005-10-21 18:43:00,89.645,89.653,89.619,89.635,403500001.0
2005-10-21 18:44:00,89.639,89.66,89.632,89.65,1015999990.0
2005-10-21 18:45:00,89.653,89.667,89.633,89.636,754700004.0
2005-10-21 18:46:00,89.642,89.668,89.635,89.665,743399999.0
2005-10-21 18:47:00,89.647,89.663,89.644,89.663,249199997.0
2005-10-21 18:48:00,89.651,89.669,89.64,89.662,521299995.0
2005-10-21 18:49:00,89.652,89.67,89.645,89.658,607899995.0
2005-10-21 18:50:00,89.632,89.661,89.631,89.654,909999995.0
2005-10-21 18:51:00,89.644,89.661,89.631,89.659,1066699986.0
2005-10-21 18:52:00,89.651,89.66,89.628,89.639,1248299994.0
2005-10-21 18:53:00,89.64,89.649,89.616,89.627,1357600001.0
2005-10-21 18:54:00,89.616,89.646,89.615,89.615,1549100001.0
2005-10-21 18:55:00,89.618,89.645,89.599,89.633,1657899998.0
2005-10-21 18:56:00,89.623,89.646,89.617,89.646,292200001.0
2005-10-21 18:57:00,89.632,89.65,89.629,89.645,565999995.0
2005-10-21 18:58:00,89.643,89.657,89.627,89.651,1122900001.0
2005-10-21 18:59:00,89.635,89.662,89.632,89.662,1184699998.0
2005-10-21 19:00:00,89.653,89.67,89.644,89.662,320900000.0
2005-10-21 19:01:00,89.644,89.661,89.632,89.65,543400003.0
2005-10-21 19:02:00,89.637,89.656,89.637,89.654,110700003.0
2005-10-21 19:03:00,89.659,89.676,89.648,89.666,451299999.0
2005-10-21 19:04:00,89.646,89.665,89.641,89.656,364700002.0
2005-10-21 19:05:00,89.639,89.658,89.634,89.654,416499995.0
2005-10-21 19:06:00,89.654,89.687,89.625,89.644,1131300005.0
2005-10-21 19:07:00,89.633,89.668,89.623,89.657,1569200000.0
2005-10-21 19:08:00,89.65,89.66,89.632,89.65,1452099993.0
2005-10-21 19:09:00,89.662,89.672,89.638,89.647,947299998.0
2005-10-21 19:10:00,89.652,89.652,89.626,89.64,388399994.0
2005-10-21 19:11:00,89.643,89.643,89.618,89.618,547799998.0
2005-10-21 19:12:00,89.621,89.646,89.621,89.638,316600002.0
2005-10-21 19:13:00,89.633,89.637,89.604,89.604,487100005.0
2005-10-21 19:14:00,89.625,89.63,89.606,89.613,416099993.0
2005-10-21 19:15:00,89.629,89.637,89.603,89.623,1141700003.0
2005-10-21 19:16:00,89.61,89.627,89.61,89.623,429699993.0
2005-10-21 19:17:00,89.618,89.618,89.58,89.594,753200000.0
2005-10-21 19:18:00,89.604,89.616,89.582,89.582,726199995.0
2005-10-21 19:19:00,89.571,89.618,89.571,89.605,1077200000.0
2005-10-21 19:20:00,89.61,89.615,89.579,89.605,738499998.0
2005-10-21 19:21:00,89.6,89.617,89.585,89.607,1039699996.0
2005-10-21 19:22:00,89.613,89.614,89.594,89.599,152899998.0
2005-10-21 19:23:00,89.596,89.619,89.583,89.61,1944800013.0
2005-10-21 19:24:00,89.615,89.625,89.6,89.618,761699990.0
2005-10-21 19:25:00,89.601,89.615,89.582,89.605,1137899993.0
2005-10-21 19:26:00,89.605,89.613,89.563,89.563,1781899995.0
2005-10-21 19:27:00,89.578,89.585,89.553,89.567,1446199995.0
2005-10-21 19:28:00,89.567,89.59,89.556,89.583,968800002.0
2005-10-21 19:29:00,89.562,89.576,89.539,89.557,273599996.0
2005-10-21 19:30:00,89.565,89.57,89.548,89.548,1082300001.0
2005-10-21 19:31:00,89.543,89.543,89.514,89.53,673199998.0
2005-10-21 19:32:00,89.543,89.559,89.536,89.536,929199992.0
2005-10-21 19:33:00,89.531,89.55,89.531,89.55,674300000.0
2005-10-21 19:34:00,89.553,89.559,89.525,89.539,1039799998.0
2005-10-21 19:35:00,89.535,89.55,89.511,89.539,850399996.0
2005-10-21 19:36:00,89.538,89.551,89.524,89.53,658899999.0
2005-10-21 19:37:00,89.539,89.556,89.53,89.542,86200000.0
2005-10-21 19:38:00,89.528,89.563,89.519,89.545,699900002.0
2005-10-21 19:39:00,89.535,89.561,89.53,89.552,688499999.0
2005-10-21 19:40:00,89.527,89.548,89.507,89.523,709599999.0
2005-10-21 19:41:00,89.507,89.533,89.5,89.524,1090299997.0
2005-10-21 19:42:00,89.525,89.533,89.511,89.521,891299999.0
2005-10-21 19:43:00,89.524,89.53,89.504,89.517,531100000.0
2005-10-21 19:44:00,89.507,89.53,89.5,89.516,737399998.0
2005-10-21 19:45:00,89.506,89.508,89.471,89.495,348299997.0
2005-10-21 19:46:00,89.484,89.502,89.455,89.468,656699995.0
2005-10-21 19:47:00,89.451,89.476,89.442,89.462,423200001.0
2005-10-21 19:48:00,89.456,89.468,89.432,89.453,1056700003.0
2005-10-21 19:49:00,89.464,89.464,89.439,89.446,673800005.0
2005-10-21 19:50:00,89.455,89.455,89.402,89.417,669000011.0
2005-10-21 19:51:00,89.4,89.432,89.4,89.422,484699995.0
2005-10-21 19:52:00,89.409,89.435,89.409,89.431,507899998.0
2005-10-21 19:53:00,89.435,89.442,89.409,89.442,594400002.0
2005-10-21 19:54:00,89.432,89.452,89.421,89.452,662700007.0
2005-10-21 19:55:00,89.455,89.46,89.438,89.442,208400000.0
2005-10-21 19:56:00,89.443,89.46,89.437,89.452,440299998.0
2005-10-21 19:57:00,89.438,89.466,89.416,89.466,665099995.0
2005-10-21 19:58:00,89.45,89.47,89.445,89.47,881100004.0
2005-10-21 19:59:00,89.455,89.468,89.439,89.455,837799996.0
2005-10-21 20:00:00,89.442,89.464,89.441,89.456,565100002.0
2005-10-21 20:01:00,89.45,89.465,89.434,89.448,572800001.0
2005-10-21 20:02:00,89.443,89.453,89.418,89.422,568699998.0
2005-10-21 20:03:00,89.426,89.448,89.421,89.436,469599995.0
2005-10-21 20:04:00,89.45,89.463,89.431,89.442,659799996.0
2005-10-21 20:05:00,89.45,89.455,89.434,89.44,483700003.0
2005-10-21 20:06:00,89.445,89.455,89.414,89.414,729899997.0
2005-10-21 20:07:00,89.457,89.479,89.435,89.459,435499998.0
2005-10-21 20:08:00,89.439,89.467,89.431,89.45,738499997.0
2005-10-21 20:09:00,89.448,89.457,89.424,89.436,418900003.0
2005-10-21 20:10:00,89.443,89.458,89.426,89.443,663600001.0
2005-10-21 20:11:00,89.45,89.469,89.426,89.446,1463699999.0
2005-10-21 20:12:00,89.443,89.477,89.42,89.44,1787799990.0
2005-10-21 20:13:00,89.458,89.475,89.443,89.452,1080099996.0
2005-10-21 20:14:00,89.447,89.463,89.425,89.446,561099995.0
2005-10-21 20:15:00,89.449,89.487,89.449,89.483,1121399993.0
2005-10-21 20:16:00,89.493,89.504,89.464,89.464,1371399989.0
2005-10-21 20:17:00,89.465,89.493,89.465,89.485,325599995.0
2005-10-21 20:18:00,89.493,89.507,89.487,89.488,146099999.0
2005-10-21 20:19:00,89.509,89.545,89.497,89.523,1855099989.0
2005-10-21 20:20:00,89.533,89.556,89.511,89.524,1497699999.0
2005-10-21 20:21:00,89.533,89.556,89.531,89.545,492599996.0
2005-10-21 20:22:00,89.526,89.552,89.52,89.529,899400000.0
2005-10-21 20:23:00,89.547,89.547,89.519,89.522,727499993.0
2005-10-21 20:24:00,89.533,89.535,89.515,89.516,523299996.0
2005-10-21 20:25:00,89.511,89.539,89.494,89.517,891899991.0
2005-10-21 20:26:00,89.524,89.554,89.501,89.503,587799996.0
2005-10-21 20:27:00,89.521,89.538,89.504,89.52,939899995.0
2005-10-21 20:28:00,89.542,89.555,89.517,89.53,2024299994.0
2005-10-21 20:29:00,89.536,89.562,89.516,89.516,2000999992.0
2005-10-21 20:30:00,89.56,89.56,89.55,89.56,1808999989.0
2005-10-21 20:31:00,89.543,89.557,89.53,89.553,1808999989.0
2005-10-21 20:32:00,89.55,89.56,89.55,89.55,571200001.0
2005-10-21 20:33:00,89.534,89.548,89.516,89.543,571200001.0
2005-10-21 20:34:00,89.531,89.556,89.519,89.537,228999998.0
2005-10-21 20:35:00,89.538,89.553,89.524,89.527,683400005.0
2005-10-21 20:36:00,89.548,89.57,89.541,89.561,577099993.0
2005-10-21 20:37:00,89.54,89.59,89.53,89.564,442099999.0
2005-10-21 20:38:00,89.543,89.596,89.543,89.596,1449999994.0
2005-10-21 20:39:00,89.604,89.625,89.59,89.605,1064699998.0
2005-10-21 20:40:00,89.623,89.629,89.6,89.617,1679999988.0
2005-10-21 20:41:00,89.611,89.672,89.611,89.65,1031099995.0
2005-10-21 20:42:00,89.645,89.645,89.612,89.617,1004499999.0
2005-10-21 20:43:00,89.624,89.652,89.61,89.63,623700001.0
2005-10-21 20:44:00,89.625,89.635,89.606,89.618,1024299994.0
2005-10-21 20:45:00,89.631,89.635,89.605,89.605,933099996.0
2005-10-21 20:46:00,89.629,89.642,89.609,89.61,822399997.0
2005-10-21 20:47:00,89.64,89.698,89.625,89.665,1330099986.0
2005-10-21 20:48:00,89.676,89.693,89.666,89.68,860699999.0
2005-10-21 20:49:00,89.671,89.69,89.664,89.684,804100007.0
2005-10-21 20:50:00,89.682,89.686,89.653,89.653,1042800000.0
2005-10-21 20:51:00,89.657,89.676,89.652,89.665,647899994.0
2005-10-21 20:52:00,89.647,89.673,89.633,89.673,666599990.0
2005-10-21 20:53:00,89.654,89.668,89.63,89.653,1370299991.0
2005-10-21 20:54:00,89.651,89.663,89.627,89.627,343199996.0
2005-10-21 20:55:00,89.635,89.635,89.594,89.615,1102799992.0
2005-10-21 20:56:00,89.63,89.654,89.616,89.64,954200000.0
2005-10-21 20:57:00,89.63,89.659,89.621,89.648,1132299998.0
2005-10-21 20:58:00,89.65,89.67,89.64,89.65,1894199993.0
2005-10-21 20:59:00,89.637,89.701,89.637,89.701,1894199993.0
2005-10-21 21:00:00,89.72,89.72,89.66,89.66,2137599997.0
2005-10-21 21:01:00,89.648,89.658,89.624,89.636,2137599997.0
2005-10-21 21:02:00,89.653,89.66,89.629,89.647,783100000.0
2005-10-21 21:03:00,89.66,89.672,89.634,89.634,668799998.0
2005-10-21 21:04:00,89.636,89.665,89.636,89.661,410400002.0
2005-10-21 21:05:00,89.642,89.686,89.642,89.686,267900000.0
2005-10-21 21:06:00,89.665,89.682,89.66,89.681,730200005.0
2005-10-21 21:07:00,89.664,89.692,89.664,89.682,705199997.0
2005-10-21 21:08:00,89.68,89.693,89.664,89.666,532800002.0
2005-10-21 21:09:00,89.661,89.683,89.661,89.683,363899997.0
2005-10-21 21:10:00,89.688,89.69,89.668,89.668,380200004.0
2005-10-21 21:11:00,89.692,89.714,89.673,89.687,520199992.0
2005-10-21 21:12:00,89.702,89.725,89.684,89.725,471299996.0
2005-10-21 21:13:00,89.706,89.738,89.706,89.729,1136400004.0
2005-10-21 21:14:00,89.727,89.746,89.719,89.727,1272399998.0
2005-10-21 21:15:00,89.707,89.718,89.683,89.713,976599990.0
2005-10-21 21:16:00,89.706,89.731,89.701,89.722,781799997.0
2005-10-21 21:17:00,89.704,89.72,89.681,89.706,1107099990.0
2005-10-21 21:18:00,89.686,89.693,89.649,89.649,798199999.0
2005-10-21 21:19:00,89.641,89.69,89.641,89.69,938100002.0
2005-10-21 21:20:00,89.692,89.71,89.676,89.689,1700900004.0
2005-10-21 21:21:00,89.674,89.694,89.653,89.669,2100499999.0
2005-10-21 21:22:00,89.672,89.672,89.636,89.647,1414699998.0
2005-10-21 21:23:00,89.653,89.676,89.645,89.668,888599993.0
2005-10-21 21:24:00,89.668,89.673,89.636,89.656,858599999.0
2005-10-21 21:25:00,89.665,89.676,89.648,89.654,1343799996.0
2005-10-21 21:26:00,89.648,89.687,89.648,89.663,644800000.0
2005-10-21 21:27:00,89.665,89.679,89.65,89.651,481599992.0
2005-10-21 21:28:00,89.671,89.674,89.648,89.652,273199999.0
2005-10-21 21:29:00,89.656,89.665,89.633,89.657,570399995.0
2005-10-21 21:30:00,89.66,89.66,89.631,89.638,367799999.0
2005-10-21 21:31:00,89.638,89.667,89.638,89.667,234199996.0
2005-10-21 21:32:00,89.678,89.682,89.657,89.662,1441999995.0
2005-10-21 21:33:00,89.67,89.682,89.658,89.662,383000002.0
2005-10-21 21:34:00,89.682,89.692,89.653,89.653,413400002.0
2005-10-21 21:35:00,89.665,89.678,89.647,89.666,305800002.0
2005-10-21 21:36:00,89.661,89.68,89.642,89.66,102899997.0
2005-10-21 21:37:00,89.66,89.69,89.659,89.69,430599999.0
2005-10-21 21:38:00,89.67,89.69,89.667,89.685,439799992.0
2005-10-21 21:39:00,89.685,89.695,89.666,89.687,353999997.0
2005-10-21 21:40:00,89.69,89.693,89.656,89.66,393599999.0
2005-10-21 21:41:00,89.675,89.686,89.651,89.651,365599998.0
2005-10-21 21:42:00,89.675,89.688,89.658,89.678,712600004.0
2005-10-21 21:43:00,89.678,89.69,89.663,89.685,658199997.0
2005-10-21 21:44:00,89.684,89.684,89.648,89.667,1457299994.0
2005-10-21 21:45:00,89.662,89.688,89.651,89.674,1049899994.0
2005-10-21 21:46:00,89.661,89.678,89.65,89.667,477199998.0
2005-10-21 21:47:00,89.656,89.674,89.649,89.673,910000000.0
2005-10-21 21:48:00,89.675,89.675,89.643,89.643,394700003.0
2005-10-21 21:49:00,89.653,89.674,89.642,89.663,692200001.0
2005-10-21 21:50:00,89.667,89.675,89.653,89.662,174100000.0
2005-10-21 21:51:00,89.654,89.668,89.637,89.654,441999994.0
2005-10-21 21:52:00,89.65,89.66,89.629,89.637,609299997.0
2005-10-21 21:53:00,89.647,89.66,89.64,89.655,174800001.0
2005-10-21 21:54:00,89.653,89.664,89.646,89.664,284700000.0
2005-10-21 21:55:00,89.667,89.686,89.654,89.673,162000002.0
2005-10-21 21:56:00,89.685,89.693,89.67,89.688,577199999.0
2005-10-21 21:57:00,89.688,89.688,89.663,89.663,142400001.0
2005-10-21 21:58:00,89.686,89.686,89.668,89.668,204200001.0
2005-10-21 21:59:00,89.658,89.669,89.63,89.655,495899995.0
2005-10-21 22:00:00,89.656,89.661,89.626,89.64,614299991.0
2005-10-21 22:01:00,89.642,89.666,89.639,89.662,880099995.0
2005-10-21 22:02:00,89.64,89.665,89.632,89.649,1169799987.0
2005-10-21 22:03:00,89.646,89.665,89.629,89.643,228000001.0
2005-10-21 22:04:00,89.652,89.662,89.628,89.637,860499996.0
2005-10-21 22:05:00,89.648,89.656,89.626,89.636,212799999.0
2005-10-21 22:06:00,89.658,89.661,89.629,89.629,150100002.0
2005-10-21 22:07:00,89.653,89.655,89.636,89.64,145000000.0
2005-10-21 22:08:00,89.66,89.66,89.63,89.63,147899999.0
2005-10-21 22:09:00,89.655,89.655,89.629,89.63,379499999.0
2005-10-21 22:10:00,89.655,89.66,89.622,89.622,203400000.0
2005-10-21 22:11:00,89.64,89.667,89.635,89.656,489099995.0
2005-10-21 22:12:00,89.657,89.665,89.629,89.641,316399999.0
2005-10-21 22:13:00,89.641,89.663,89.627,89.663,565900003.0
2005-10-21 22:14:00,89.646,89.663,89.642,89.663,108999999.0
2005-10-21 22:15:00,89.648,89.664,89.643,89.661,501799998.0
2005-10-21 22:16:00,89.66,89.662,89.632,89.632,306599998.0
2005-10-21 22:17:00,89.636,89.667,89.636,89.667,127799997.0
2005-10-21 22:18:00,89.644,89.663,89.638,89.653,245100004.0
2005-10-21 22:19:00,89.641,89.666,89.64,89.666,208900002.0
2005-10-21 22:20:00,89.658,89.677,89.644,89.663,208100000.0
2005-10-21 22:21:00,89.66,89.674,89.651,89.672,203299998.0
2005-10-21 22:22:00,89.666,89.678,89.65,89.669,400199995.0
2005-10-21 22:23:00,89.671,89.673,89.653,89.653,181800002.0
2005-10-21 22:24:00,89.667,89.68,89.651,89.661,161300001.0
2005-10-21 22:25:00,89.651,89.67,89.648,89.663,315499999.0
2005-10-21 22:26:00,89.636,89.658,89.636,89.658,33499999.0
2005-10-21 22:27:00,89.667,89.667,89.632,89.632,798899998.0
2005-10-21 22:28:00,89.654,89.664,89.634,89.634,338799993.0
2005-10-21 22:29:00,89.645,89.645,89.6,89.6,279199997.0
2005-10-21 22:30:00,89.638,89.647,89.625,89.633,484099999.0
2005-10-21 22:31:00,89.622,89.643,89.62,89.643,154399997.0
2005-10-21 22:32:00,89.64,89.65,89.619,89.626,228500001.0
2005-10-21 22:33:00,89.642,89.645,89.622,89.624,439099992.0
2005-10-21 22:34:00,89.626,89.65,89.625,89.642,518499998.0
2005-10-21 22:35:00,89.652,89.657,89.634,89.647,187100002.0
2005-10-21 22:36:00,89.649,89.649,89.613,89.62,438400000.0
2005-10-21 22:37:00,89.636,89.643,89.619,89.626,150999998.0
2005-10-21 22:38:00,89.643,89.643,89.62,89.623,139300002.0
2005-10-21 22:39:00,89.634,89.653,89.627,89.647,226800001.0
2005-10-21 22:40:00,89.629,89.647,89.625,89.642,297199996.0
2005-10-21 22:41:00,89.637,89.662,89.637,89.662,258900001.0
2005-10-21 22:42:00,89.668,89.669,89.642,89.642,223400000.0
2005-10-21 22:43:00,89.652,89.678,89.646,89.672,838799997.0
2005-10-21 22:44:00,89.675,89.681,89.653,89.653,409900002.0
2005-10-21 22:45:00,89.675,89.675,89.637,89.653,397999999.0
2005-10-21 22:46:00,89.672,89.675,89.639,89.655,387300000.0
2005-10-21 22:47:00,89.657,89.674,89.651,89.673,341800002.0
2005-10-21 22:48:00,89.656,89.68,89.639,89.665,480999995.0
2005-10-21 22:49:00,89.67,89.689,89.65,89.663,430599995.0
2005-10-21 22:50:00,89.675,89.675,89.64,89.64,177899997.0
2005-10-21 22:51:00,89.66,89.668,89.637,89.645,538599997.0
2005-10-21 22:52:00,89.659,89.677,89.658,89.673,127200004.0
2005-10-21 22:53:00,89.674,89.693,89.628,89.681,433500000.0
2005-10-21 22:54:00,89.68,89.693,89.662,89.674,301100001.0
2005-10-21 22:55:00,89.692,89.692,89.664,89.664,508999996.0
2005-10-21 22:56:00,89.659,89.665,89.659,89.66,136500001.0
2005-10-21 22:57:00,89.686,89.687,89.65,89.663,243799999.0
2005-10-21 22:58:00,89.689,89.689,89.664,89.664,239399998.0
2005-10-21 22:59:00,89.66,89.66,89.593,89.601,245999996.0
2005-10-23 23:00:00,89.571,89.571,89.515,89.521,207200000.0
2005-10-23 23:01:00,89.551,89.551,89.518,89.538,279699997.0
2005-10-23 23:02:00,89.519,89.561,89.506,89.561,209100003.0
2005-10-23 23:03:00,89.561,89.562,89.52,89.524,262599995.0
2005-10-23 23:04:00,89.504,89.538,89.498,89.528,322699998.0
2005-10-23 23:05:00,89.525,89.528,89.494,89.522,325900002.0
2005-10-23 23:06:00,89.528,89.537,89.499,89.537,237199998.0
2005-10-23 23:07:00,89.529,89.553,89.506,89.52,188499999.0
2005-10-23 23:08:00,89.522,89.556,89.51,89.543,226099997.0
2005-10-23 23:09:00,89.543,89.573,89.528,89.559,254699998.0
2005-10-23 23:10:00,89.548,89.591,89.542,89.551,277200005.0
2005-10-23 23:11:00,89.564,89.602,89.56,89.57,209799997.0
2005-10-23 23:12:00,89.559,89.583,89.557,89.581,190900000.0
2005-10-23 23:13:00,89.576,89.584,89.547,89.564,160100005.0
2005-10-23 23:14:00,89.6,89.617,89.579,89.6,333999998.0
2005-10-23 23:15:00,89.596,89.596,89.563,89.573,156499999.0
2005-10-23 23:16:00,89.581,89.614,89.58,89.612,281500003.0
2005-10-23 23:17:00,89.596,89.6,89.56,89.568,276799999.0
2005-10-23 23:18:00,89.552,89.58,89.552,89.57,249799996.0
2005-10-23 23:19:00,89.562,89.583,89.552,89.571,229300003.0
2005-10-23 23:20:00,89.573,89.584,89.555,89.571,195199999.0
2005-10-23 23:21:00,89.554,89.583,89.553,89.583,147999998.0
2005-10-23 23:22:00,89.559,89.58,89.543,89.564,160999999.0
2005-10-23 23:23:00,89.581,89.587,89.537,89.537,226099997.0
2005-10-23 23:24:00,89.555,89.572,89.541,89.564,315999997.0
2005-10-23 23:25:00,89.564,89.566,89.537,89.565,232200001.0
2005-10-23 23:26:00,89.554,89.574,89.54,89.564,173299997.0
2005-10-23 23:27:00,89.562,89.584,89.541,89.584,246599996.0
2005-10-23 23:28:00,89.588,89.598,89.551,89.557,143500001.0
2005-10-23 23:29:00,89.559,89.574,89.534,89.547,328200000.0
2005-10-23 23:30:00,89.556,89.58,89.541,89.558,247499999.0
2005-10-23 23:31:00,89.521,89.571,89.521,89.56,118899999.0
2005-10-23 23:32:00,89.561,89.571,89.533,89.538,154299998.0
2005-10-23 23:33:00,89.567,89.584,89.547,89.551,198100002.0
2005-10-23 23:34:00,89.577,89.58,89.534,89.541,277599997.0
2005-10-23 23:35:00,89.565,89.6,89.56,89.579,382100001.0
2005-10-23 23:36:00,89.575,89.589,89.555,89.563,225000003.0
2005-10-23 23:37:00,89.583,89.612,89.576,89.577,328699999.0
2005-10-23 23:38:00,89.566,89.604,89.561,89.598,287999997.0
2005-10-23 23:39:00,89.614,89.625,89.597,89.614,165700001.0
2005-10-23 23:40:00,89.593,89.653,89.587,89.614,194900000.0
2005-10-23 23:41:00,89.586,89.627,89.586,89.623,228199998.0
2005-10-23 23:42:00,89.615,89.627,89.595,89.598,190200001.0
2005-10-23 23:43:00,89.621,89.645,89.616,89.643,180800000.0
2005-10-23 23:44:00,89.655,89.657,89.617,89.627,198200000.0
2005-10-23 23:45:00,89.6,89.614,89.588,89.614,129899999.0
2005-10-23 23:46:00,89.622,89.635,89.598,89.62,244800001.0
2005-10-23 23:47:00,89.61,89.64,89.597,89.602,323299999.0
2005-10-23 23:48:00,89.601,89.625,89.591,89.604,206600002.0
2005-10-23 23:49:00,89.599,89.62,89.578,89.598,189799995.0
2005-10-23 23:50:00,89.646,89.672,89.625,89.63,261699998.0
2005-10-23 23:51:00,89.593,89.63,89.587,89.605,264899999.0
2005-10-23 23:52:00,89.599,89.626,89.599,89.626,119300000.0
2005-10-23 23:53:00,89.628,89.628,89.602,89.616,186400000.0
2005-10-23 23:54:00,89.623,89.647,89.605,89.621,194600001.0
2005-10-23 23:55:00,89.616,89.64,89.598,89.607,275900001.0
2005-10-23 23:56:00,89.639,89.645,89.593,89.593,170699999.0
2005-10-23 23:57:00,89.599,89.64,89.584,89.607,212099997.0
2005-10-23 23:58:00,89.613,89.638,89.591,89.591,128000000.0
2005-10-23 23:59:00,89.583,89.614,89.583,89.602,215599998.0
2005-10-24 00:00:00,89.594,89.623,89.585,89.623,228499998.0
2005-10-24 00:01:00,89.598,89.65,89.58,89.622,162100000.0
2005-10-24 00:02:00,89.635,89.641,89.602,89.607,251099997.0
2005-10-24 00:03:00,89.612,89.628,89.605,89.628,192600000.0
2005-10-24 00:04:00,89.608,89.63,89.606,89.623,256800004.0
2005-10-24 00:05:00,89.615,89.634,89.58,89.6,353199999.0
2005-10-24 00:06:00,89.609,89.609,89.574,89.587,245799998.0
2005-10-24 00:07:00,89.61,89.631,89.581,89.581,126799999.0
2005-10-24 00:08:00,89.616,89.644,89.595,89.644,300099996.0
2005-10-24 00:09:00,89.643,89.643,89.585,89.585,185400001.0
2005-10-24 00:10:00,89.64,89.645,89.598,89.611,482499998.0
2005-10-24 00:11:00,89.6,89.63,89.592,89.625,322899996.0
2005-10-24 00:12:00,89.614,89.628,89.598,89.617,220799998.0
2005-10-24 00:13:00,89.606,89.633,89.604,89.613,138500000.0
2005-10-24 00:14:00,89.613,89.653,89.604,89.615,262400000.0
2005-10-24 00:15:00,89.616,89.616,89.59,89.611,193900002.0
2005-10-24 00:16:00,89.598,89.63,89.596,89.617,183599996.0
2005-10-24 00:17:00,89.611,89.639,89.584,89.607,334699996.0
2005-10-24 00:18:00,89.608,89.623,89.593,89.593,186299999.0
2005-10-24 00:19:00,89.608,89.641,89.608,89.614,113100001.0
2005-10-24 00:20:00,89.61,89.61,89.57,89.57,276400001.0
2005-10-24 00:21:00,89.622,89.636,89.578,89.602,192000000.0
2005-10-24 00:22:00,89.579,89.624,89.579,89.592,284999999.0
2005-10-24 00:23:00,89.607,89.608,89.576,89.585,186699997.0
2005-10-24 00:24:00,89.608,89.628,89.563,89.587,203500000.0
2005-10-24 00:25:00,89.596,89.602,89.57,89.591,320200001.0
2005-10-24 00:26:00,89.589,89.604,89.573,89.584,223499997.0
2005-10-24 00:27:00,89.588,89.604,89.582,89.596,176000004.0
2005-10-24 00:28:00,89.585,89.607,89.585,89.588,78699999.0
2005-10-24 00:29:00,89.627,89.641,89.591,89.615,207199999.0
2005-10-24 00:30:00,89.604,89.604,89.578,89.591,82499998.0
2005-10-24 00:31:00,89.588,89.61,89.58,89.6,231499998.0
2005-10-24 00:32:00,89.591,89.596,89.559,89.576,128899999.0
2005-10-24 00:33:00,89.586,89.611,89.569,89.611,168599997.0
2005-10-24 00:34:00,89.578,89.613,89.555,89.581,241399998.0
2005-10-24 00:35:00,89.568,89.589,89.568,89.585,216700000.0
2005-10-24 00:36:00,89.604,89.628,89.584,89.589,349599997.0
2005-10-24 00:37:00,89.588,89.594,89.561,89.568,263000002.0
2005-10-24 00:38:00,89.582,89.606,89.567,89.59,284699998.0
2005-10-24 00:39:00,89.565,89.588,89.559,89.583,127000000.0
2005-10-24 00:40:00,89.585,89.603,89.577,89.603,257100004.0
2005-10-24 00:41:00,89.592,89.614,89.592,89.603,198999999.0
2005-10-24 00:42:00,89.588,89.624,89.576,89.6,244199997.0
2005-10-24 00:43:00,89.58,89.602,89.58,89.602,56400001.0
2005-10-24 00:44:00,89.569,89.625,89.569,89.613,214300002.0
2005-10-24 00:45:00,89.578,89.597,89.561,89.579,191700000.0
2005-10-24 00:46:00,89.607,89.607,89.578,89.582,282800005.0
2005-10-24 00:47:00,89.576,89.603,89.565,89.603,365000000.0
2005-10-24 00:48:00,89.595,89.613,89.575,89.575,258999998.0
2005-10-24 00:49:00,89.58,89.608,89.58,89.608,148599999.0
2005-10-24 00:50:00,89.594,89.608,89.586,89.602,115899997.0
2005-10-24 00:51:00,89.567,89.632,89.563,89.632,260600000.0
2005-10-24 00:52:00,89.595,89.611,89.574,89.589,157000002.0
2005-10-24 00:53:00,89.602,89.62,89.577,89.577,223099998.0
2005-10-24 00:54:00,89.612,89.625,89.57,89.586,376599999.0
2005-10-24 00:55:00,89.574,89.612,89.574,89.604,205599999.0
2005-10-24 00:56:00,89.594,89.622,89.579,89.599,280099997.0
2005-10-24 00:57:00,89.6,89.612,89.582,89.605,241100000.0
2005-10-24 00:58:00,89.593,89.611,89.573,89.597,253200001.0
2005-10-24 00:59:00,89.602,89.619,89.581,89.588,149899999.0
2005-10-24 01:00:00,89.565,89.651,89.56,89.623,194900001.0
2005-10-24 01:01:00,89.591,89.594,89.577,89.583,56900001.0
2005-10-24 01:02:00,89.592,89.601,89.566,89.588,237800005.0
2005-10-24 01:03:00,89.591,89.6,89.574,89.587,142500001.0
2005-10-24 01:04:00,89.595,89.602,89.581,89.584,142800001.0
2005-10-24 01:05:00,89.565,89.588,89.556,89.556,168199995.0
2005-10-24 01:06:00,89.602,89.61,89.579,89.584,159900000.0
2005-10-24 01:07:00,89.572,89.589,89.556,89.556,106599998.0
2005-10-24 01:08:00,89.577,89.606,89.577,89.584,273500001.0
2005-10-24 01:09:00,89.579,89.595,89.575,89.593,173199999.0
2005-10-24 01:10:00,89.603,89.603,89.552,89.552,160000000.0
2005-10-24 01:11:00,89.591,89.598,89.571,89.586,184800001.0
2005-10-24 01:12:00,89.596,89.611,89.581,89.598,249899999.0
2005-10-24 01:13:00,89.591,89.606,89.567,89.592,220799994.0
2005-10-24 01:14:00,89.597,89.612,89.582,89.586,182999995.0
2005-10-24 01:15:00,89.615,89.615,89.589,89.589,53899998.0
2005-10-24 01:16:00,89.594,89.614,89.551,89.568,152199999.0
2005-10-24 01:17:00,89.593,89.6,89.574,89.581,148499998.0
2005-10-24 01:18:00,89.597,89.597,89.576,89.587,74499999.0
2005-10-24 01:19:00,89.585,89.606,89.585,89.604,162499997.0
2005-10-24 01:20:00,89.549,89.589,89.548,89.562,162299997.0
2005-10-24 01:21:00,89.606,89.624,89.593,89.593,194800000.0
2005-10-24 01:22:00,89.608,89.612,89.585,89.593,172799996.0
2005-10-24 01:23:00,89.603,89.606,89.579,89.602,291300003.0
2005-10-24 01:24:00,89.605,89.605,89.58,89.58,177399998.0
2005-10-24 01:25:00,89.585,89.605,89.576,89.583,180199997.0
2005-10-24 01:26:00,89.606,89.606,89.58,89.583,104399999.0
2005-10-24 01:27:00,89.584,89.608,89.583,89.608,231399999.0
2005-10-24 01:28:00,89.581,89.612,89.569,89.589,307099998.0
2005-10-24 01:29:00,89.572,89.615,89.572,89.605,204199997.0
2005-10-24 01:30:00,89.608,89.608,89.572,89.572,175199997.0
2005-10-24 01:31:00,89.587,89.595,89.574,89.581,167300000.0
2005-10-24 01:32:00,89.577,89.583,89.563,89.572,211399998.0
2005-10-24 01:33:00,89.563,89.59,89.554,89.554,159200001.0
2005-10-24 01:34:00,89.576,89.595,89.556,89.565,340599999.0
2005-10-24 01:35:00,89.565,89.595,89.565,89.587,256800002.0
2005-10-24 01:36:00,89.575,89.587,89.564,89.585,171099997.0
2005-10-24 01:37:00,89.592,89.613,89.586,89.604,167499999.0
2005-10-24 01:38:00,89.602,89.611,89.582,89.607,187699996.0
2005-10-24 01:39:00,89.587,89.604,89.581,89.594,150800002.0
2005-10-24 01:40:00,89.588,89.597,89.572,89.578,206199994.0
2005-10-24 01:41:00,89.582,89.596,89.565,89.575,264400005.0
2005-10-24 01:42:00,89.578,89.578,89.546,89.555,131200002.0
2005-10-24 01:43:00,89.561,89.583,89.557,89.574,265599998.0
2005-10-24 01:44:00,89.577,89.58,89.546,89.546,193099998.0
2005-10-24 01:45:00,89.548,89.582,89.548,89.568,366799999.0
2005-10-24 01:46:00,89.551,89.551,89.533,89.544,143300001.0
2005-10-24 01:47:00,89.543,89.552,89.523,89.531,259499995.0
2005-10-24 01:48:00,89.544,89.561,89.532,89.557,245799999.0
2005-10-24 01:49:00,89.548,89.562,89.535,89.545,364899998.0
2005-10-24 01:50:00,89.556,89.559,89.531,89.538,307900002.0
2005-10-24 01:51:00,89.552,89.552,89.523,89.53,316100003.0
2005-10-24 01:52:00,89.547,89.553,89.527,89.53,322899999.0
2005-10-24 01:53:00,89.545,89.55,89.519,89.52,242999998.0
2005-10-24 01:54:00,89.531,89.55,89.53,89.545,331299998.0
2005-10-24 01:55:00,89.532,89.552,89.53,89.535,195699998.0
2005-10-24 01:56:00,89.55,89.565,89.532,89.562,377900003.0
2005-10-24 01:57:00,89.567,89.581,89.552,89.561,337200004.0
2005-10-24 01:58:00,89.585,89.587,89.56,89.57,310199998.0
2005-10-24 01:59:00,89.576,89.576,89.542,89.545,273800001.0
2005-10-24 02:00:00,89.538,89.567,89.538,89.557,285400002.0
2005-10-24 02:01:00,89.547,89.576,89.531,89.531,258000005.0
2005-10-24 02:02:00,89.555,89.576,89.553,89.576,130200001.0
2005-10-24 02:03:00,89.558,89.586,89.55,89.57,290799998.0
2005-10-24 02:04:00,89.57,89.583,89.562,89.567,192199996.0
2005-10-24 02:05:00,89.582,89.59,89.564,89.577,127099998.0
2005-10-24 02:06:00,89.573,89.6,89.573,89.594,135000002.0
2005-10-24 02:07:00,89.596,89.603,89.58,89.588,177599999.0
2005-10-24 02:08:00,89.609,89.619,89.596,89.6,306400002.0
2005-10-24 02:09:00,89.597,89.605,89.58,89.594,297999999.0
2005-10-24 02:10:00,89.596,89.612,89.584,89.595,271099996.0
2005-10-24 02:11:00,89.591,89.612,89.582,89.609,314100006.0
2005-10-24 02:12:00,89.595,89.625,89.592,89.625,122499999.0
2005-10-24 02:13:00,89.619,89.626,89.601,89.607,242700001.0
2005-10-24 02:14:00,89.627,89.627,89.605,89.607,315299998.0
2005-10-24 02:15:00,89.614,89.635,89.599,89.622,224900001.0
2005-10-24 02:16:00,89.62,89.629,89.593,89.593,216500000.0
2005-10-24 02:17:00,89.609,89.627,89.603,89.627,79900000.0
2005-10-24 02:18:00,89.613,89.613,89.587,89.59,202399995.0
2005-10-24 02:19:00,89.605,89.616,89.588,89.603,197899999.0
2005-10-24 02:20:00,89.603,89.62,89.588,89.594,272299997.0
2005-10-24 02:21:00,89.615,89.62,89.601,89.601,195799999.0
2005-10-24 02:22:00,89.613,89.619,89.589,89.605,171900003.0
2005-10-24 02:23:00,89.605,89.618,89.589,89.618,270899995.0
2005-10-24 02:24:00,89.617,89.617,89.586,89.586,248599996.0
2005-10-24 02:25:00,89.607,89.607,89.576,89.576,226799999.0
2005-10-24 02:26:00,89.599,89.599,89.552,89.552,166699998.0
2005-10-24 02:27:00,89.59,89.6,89.573,89.573,325900003.0
2005-10-24 02:28:00,89.573,89.593,89.573,89.593,165700001.0
2005-10-24 02:29:00,89.586,89.597,89.573,89.584,288499996.0
2005-10-24 02:30:00,89.594,89.608,89.577,89.587,233000003.0
2005-10-24 02:31:00,89.599,89.612,89.585,89.598,188399998.0
2005-10-24 02:32:00,89.593,89.593,89.567,89.583,233199995.0
2005-10-24 02:33:00,89.585,89.6,89.585,89.6,57000000.0
2005-10-24 02:34:00,89.585,89.6,89.561,89.579,181299999.0
2005-10-24 02:35:00,89.564,89.599,89.56,89.575,244599997.0
2005-10-24 02:36:00,89.555,89.584,89.552,89.584,240800002.0
2005-10-24 02:37:00,89.575,89.592,89.556,89.582,170099999.0
2005-10-24 02:38:00,89.562,89.578,89.552,89.578,113899998.0
2005-10-24 02:39:00,89.557,89.574,89.557,89.573,91500000.0
2005-10-24 02:40:00,89.565,89.57,89.543,89.557,205200001.0
2005-10-24 02:41:00,89.57,89.585,89.549,89.571,387499995.0
2005-10-24 02:42:00,89.588,89.605,89.575,89.591,367300000.0
2005-10-24 02:43:00,89.584,89.601,89.575,89.591,139400001.0
2005-10-24 02:44:00,89.595,89.6,89.577,89.584,293000000.0
2005-10-24 02:45:00,89.568,89.601,89.568,89.588,156299999.0
2005-10-24 02:46:00,89.616,89.629,89.603,89.603,241100002.0
2005-10-24 02:47:00,89.597,89.632,89.597,89.632,135600000.0
2005-10-24 02:48:00,89.619,89.633,89.594,89.598,276699997.0
2005-10-24 02:49:00,89.625,89.63,89.602,89.602,167099999.0
2005-10-24 02:50:00,89.614,89.623,89.603,89.607,85399999.0
2005-10-24 02:51:00,89.602,89.623,89.599,89.618,175700001.0
2005-10-24 02:52:00,89.621,89.634,89.604,89.613,228000002.0
2005-10-24 02:53:00,89.59,89.627,89.59,89.627,138000000.0
2005-10-24 02:54:00,89.615,89.638,89.608,89.638,193300000.0
2005-10-24 02:55:00,89.619,89.635,89.594,89.612,200199997.0
2005-10-24 02:56:00,89.605,89.626,89.602,89.617,309699999.0
2005-10-24 02:57:00,89.601,89.613,89.587,89.6,200200001.0
2005-10-24 02:58:00,89.614,89.615,89.595,89.613,217300002.0
2005-10-24 02:59:00,89.595,89.625,89.591,89.608,247300002.0
2005-10-24 03:00:00,89.601,89.607,89.566,89.595,330700000.0
2005-10-24 03:01:00,89.59,89.607,89.581,89.598,219400001.0
2005-10-24 03:02:00,89.587,89.6,89.577,89.6,127400000.0
2005-10-24 03:03:00,89.594,89.619,89.588,89.603,195399998.0
2005-10-24 03:04:00,89.587,89.606,89.587,89.606,86499998.0
2005-10-24 03:05:00,89.605,89.605,89.571,89.571,290399997.0
2005-10-24 03:06:00,89.586,89.595,89.571,89.571,300600004.0
2005-10-24 03:07:00,89.577,89.6,89.574,89.588,182399998.0
2005-10-24 03:08:00,89.58,89.608,89.568,89.587,269800002.0
2005-10-24 03:09:00,89.584,89.593,89.571,89.574,202500002.0
2005-10-24 03:10:00,89.58,89.605,89.565,89.575,268699999.0
2005-10-24 03:11:00,89.573,89.593,89.568,89.573,323599993.0
2005-10-24 03:12:00,89.584,89.6,89.57,89.58,85499999.0
2005-10-24 03:13:00,89.581,89.598,89.576,89.587,270399999.0
2005-10-24 03:14:00,89.573,89.592,89.572,89.581,217500001.0
2005-10-24 03:15:00,89.572,89.594,89.565,89.572,334099997.0
2005-10-24 03:16:00,89.582,89.598,89.568,89.598,71499999.0
2005-10-24 03:17:00,89.61,89.61,89.583,89.584,215099999.0
2005-10-24 03:18:00,89.573,89.591,89.567,89.584,52800000.0
2005-10-24 03:19:00,89.584,89.589,89.565,89.571,295199999.0
2005-10-24 03:20:00,89.585,89.592,89.573,89.574,60400001.0
2005-10-24 03:21:00,89.595,89.6,89.578,89.58,184899999.0
2005-10-24 03:22:00,89.581,89.605,89.576,89.596,365700003.0
2005-10-24 03:23:00,89.595,89.597,89.565,89.579,281500000.0
2005-10-24 03:24:00,89.585,89.605,89.577,89.604,229400000.0
2005-10-24 03:25:00,89.609,89.615,89.585,89.585,316600001.0
2005-10-24 03:26:00,89.608,89.608,89.586,89.588,281600002.0
2005-10-24 03:27:00,89.594,89.611,89.582,89.593,333999998.0
2005-10-24 03:28:00,89.584,89.601,89.584,89.601,84300003.0
2005-10-24 03:29:00,89.602,89.613,89.583,89.613,182899997.0
2005-10-24 03:30:00,89.617,89.617,89.589,89.589,264299999.0
2005-10-24 03:31:00,89.59,89.605,89.575,89.582,188700001.0
2005-10-24 03:32:00,89.593,89.609,89.581,89.586,327100004.0
2005-10-24 03:33:00,89.605,89.615,89.59,89.59,333999999.0
2005-10-24 03:34:00,89.607,89.622,89.586,89.603,209700001.0
2005-10-24 03:35:00,89.608,89.638,89.608,89.62,263299998.0
2005-10-24 03:36:00,89.61,89.61,89.571,89.571,108499998.0
2005-10-24 03:37:00,89.556,89.574,89.547,89.567,314100003.0
2005-10-24 03:38:00,89.544,89.574,89.544,89.56,145499999.0
2005-10-24 03:39:00,89.544,89.573,89.536,89.553,74900001.0
2005-10-24 03:40:00,89.551,89.592,89.551,89.584,239300006.0
2005-10-24 03:41:00,89.581,89.581,89.56,89.56,97799999.0
2005-10-24 03:42:00,89.575,89.585,89.557,89.569,216599997.0
2005-10-24 03:43:00,89.566,89.578,89.553,89.566,173299998.0
2005-10-24 03:44:00,89.544,89.58,89.509,89.58,332899998.0
2005-10-24 03:45:00,89.578,89.584,89.554,89.554,201999997.0
2005-10-24 03:46:00,89.56,89.573,89.542,89.555,244999996.0
2005-10-24 03:47:00,89.572,89.59,89.567,89.583,163700000.0
2005-10-24 03:48:00,89.581,89.581,89.553,89.553,95700000.0
2005-10-24 03:49:00,89.572,89.588,89.561,89.588,326700001.0
2005-10-24 03:50:00,89.573,89.592,89.558,89.561,135100001.0
2005-10-24 03:51:00,89.576,89.576,89.509,89.509,188000001.0
2005-10-24 03:52:00,89.51,89.541,89.51,89.532,313600000.0
2005-10-24 03:53:00,89.515,89.541,89.502,89.521,389600003.0
2005-10-24 03:54:00,89.545,89.55,89.53,89.53,184099996.0
2005-10-24 03:55:00,89.555,89.565,89.54,89.561,191400000.0
2005-10-24 03:56:00,89.575,89.575,89.553,89.559,183300004.0
2005-10-24 03:57:00,89.567,89.586,89.559,89.57,140799999.0
2005-10-24 03:58:00,89.522,89.596,89.519,89.575,254799995.0
2005-10-24 03:59:00,89.565,89.575,89.548,89.56,171600001.0
2005-10-24 04:00:00,89.559,89.569,89.538,89.55,178300001.0
2005-10-24 04:01:00,89.577,89.577,89.555,89.562,197700002.0
2005-10-24 04:02:00,89.567,89.583,89.553,89.559,170700000.0
2005-10-24 04:03:00,89.556,89.558,89.537,89.543,238000003.0
2005-10-24 04:04:00,89.525,89.556,89.525,89.547,146700000.0
2005-10-24 04:05:00,89.535,89.55,89.519,89.544,175700000.0
2005-10-24 04:06:00,89.515,89.552,89.515,89.549,248800000.0
2005-10-24 04:07:00,89.538,89.559,89.529,89.549,254899998.0
2005-10-24 04:08:00,89.542,89.556,89.525,89.556,205400001.0
2005-10-24 04:09:00,89.555,89.556,89.527,89.527,357000003.0
2005-10-24 04:10:00,89.535,89.571,89.533,89.571,134900000.0
2005-10-24 04:11:00,89.531,89.56,89.531,89.545,126799997.0
2005-10-24 04:12:00,89.557,89.581,89.544,89.572,195700001.0
2005-10-24 04:13:00,89.575,89.575,89.557,89.557,264499999.0
2005-10-24 04:14:00,89.537,89.561,89.536,89.561,271300000.0
2005-10-24 04:15:00,89.547,89.562,89.545,89.555,212799998.0
2005-10-24 04:16:00,89.545,89.55,89.528,89.53,145700002.0
2005-10-24 04:17:00,89.545,89.55,89.53,89.538,123499996.0
2005-10-24 04:18:00,89.523,89.54,89.515,89.528,328499996.0
2005-10-24 04:19:00,89.518,89.532,89.499,89.51,268999999.0
2005-10-24 04:20:00,89.489,89.525,89.489,89.525,321599998.0
2005-10-24 04:21:00,89.528,89.528,89.5,89.5,166199998.0
2005-10-24 04:22:00,89.525,89.53,89.507,89.528,218599997.0
2005-10-24 04:23:00,89.51,89.529,89.51,89.515,181799996.0
2005-10-24 04:24:00,89.517,89.527,89.504,89.509,211499996.0
2005-10-24 04:25:00,89.513,89.527,89.496,89.516,306399997.0
2005-10-24 04:26:00,89.515,89.532,89.496,89.507,384799995.0
2005-10-24 04:27:00,89.48,89.503,89.48,89.497,159500000.0
2005-10-24 04:28:00,89.504,89.516,89.495,89.509,181100001.0
2005-10-24 04:29:00,89.509,89.517,89.489,89.498,163699999.0
2005-10-24 04:30:00,89.489,89.513,89.478,89.493,170600002.0
2005-10-24 04:31:00,89.507,89.516,89.491,89.491,148900001.0
2005-10-24 04:32:00,89.492,89.524,89.485,89.508,243700001.0
2005-10-24 04:33:00,89.488,89.511,89.488,89.505,117899998.0
2005-10-24 04:34:00,89.502,89.511,89.49,89.507,239399999.0
2005-10-24 04:35:00,89.507,89.526,89.492,89.512,211700001.0
2005-10-24 04:36:00,89.533,89.533,89.501,89.507,156700002.0
2005-10-24 04:37:00,89.512,89.514,89.496,89.501,99999999.0
2005-10-24 04:38:00,89.503,89.507,89.479,89.482,210599999.0
2005-10-24 04:39:00,89.504,89.512,89.474,89.494,299399998.0
2005-10-24 04:40:00,89.472,89.491,89.463,89.483,295499994.0
2005-10-24 04:41:00,89.491,89.502,89.476,89.489,205900000.0
2005-10-24 04:42:00,89.5,89.5,89.477,89.488,171800001.0
2005-10-24 04:43:00,89.492,89.492,89.466,89.466,189599998.0
2005-10-24 04:44:00,89.475,89.487,89.461,89.476,223100003.0
2005-10-24 04:45:00,89.483,89.483,89.461,89.471,95799998.0
2005-10-24 04:46:00,89.465,89.482,89.461,89.476,215299998.0
2005-10-24 04:47:00,89.459,89.481,89.455,89.478,196499996.0
2005-10-24 04:48:00,89.475,89.475,89.46,89.46,52900001.0
2005-10-24 04:49:00,89.477,89.477,89.448,89.452,259800004.0
2005-10-24 04:50:00,89.465,89.47,89.446,89.45,234599998.0
2005-10-24 04:51:00,89.458,89.462,89.438,89.438,186399998.0
2005-10-24 04:52:00,89.451,89.473,89.445,89.469,257000007.0
2005-10-24 04:53:00,89.468,89.475,89.45,89.452,243100001.0
2005-10-24 04:54:00,89.46,89.473,89.448,89.466,206700003.0
2005-10-24 04:55:00,89.461,89.464,89.447,89.453,46300000.0
2005-10-24 04:56:00,89.464,89.477,89.448,89.456,162899997.0
2005-10-24 04:57:00,89.462,89.48,89.455,89.457,247099997.0
2005-10-24 04:58:00,89.463,89.476,89.457,89.469,27700000.0
2005-10-24 04:59:00,89.457,89.47,89.442,89.46,69700001.0
2005-10-24 05:00:00,89.45,89.475,89.449,89.475,297500001.0
2005-10-24 05:01:00,89.441,89.474,89.441,89.474,58100000.0
2005-10-24 05:02:00,89.44,89.461,89.424,89.458,294600002.0
2005-10-24 05:03:00,89.463,89.466,89.442,89.448,111700000.0
2005-10-24 05:04:00,89.441,89.46,89.435,89.44,159400001.0
2005-10-24 05:05:00,89.438,89.465,89.438,89.46,228899999.0
2005-10-24 05:06:00,89.464,89.474,89.427,89.44,206000001.0
2005-10-24 05:07:00,89.434,89.451,89.43,89.446,73800002.0
2005-10-24 05:08:00,89.45,89.455,89.415,89.415,168299997.0
2005-10-24 05:09:00,89.433,89.455,89.419,89.453,162199997.0
2005-10-24 05:10:00,89.444,89.465,89.438,89.44,276099997.0
2005-10-24 05:11:00,89.451,89.463,89.436,89.442,201299999.0
2005-10-24 05:12:00,89.46,89.475,89.45,89.45,164599995.0
2005-10-24 05:13:00,89.477,89.477,89.454,89.466,150699999.0
2005-10-24 05:14:00,89.451,89.459,89.435,89.442,148099999.0
2005-10-24 05:15:00,89.47,89.47,89.447,89.45,75000002.0
2005-10-24 05:16:00,89.458,89.472,89.455,89.463,111600000.0
2005-10-24 05:17:00,89.443,89.462,89.435,89.445,181500000.0
2005-10-24 05:18:00,89.461,89.48,89.429,89.445,306000001.0
2005-10-24 05:19:00,89.441,89.446,89.42,89.437,297100000.0
2005-10-24 05:20:00,89.435,89.471,89.423,89.471,229999998.0
2005-10-24 05:21:00,89.447,89.462,89.422,89.437,282199995.0
2005-10-24 05:22:00,89.435,89.44,89.413,89.413,116399998.0
2005-10-24 05:23:00,89.414,89.446,89.414,89.446,134899998.0
2005-10-24 05:24:00,89.426,89.455,89.426,89.455,110399998.0
2005-10-24 05:25:00,89.463,89.464,89.438,89.463,241500000.0
2005-10-24 05:26:00,89.459,89.468,89.448,89.456,63799999.0
2005-10-24 05:27:00,89.473,89.477,89.456,89.459,165700000.0
2005-10-24 05:28:00,89.469,89.486,89.461,89.486,272900000.0
2005-10-24 05:29:00,89.464,89.485,89.449,89.464,141599999.0
2005-10-24 05:30:00,89.49,89.49,89.48,89.48,81300002.0
2005-10-24 05:31:00,89.488,89.492,89.472,89.486,174000003.0
2005-10-24 05:32:00,89.489,89.506,89.478,89.483,304499999.0
2005-10-24 05:33:00,89.497,89.503,89.483,89.487,197500001.0
2005-10-24 05:34:00,89.484,89.497,89.473,89.492,292700002.0
2005-10-24 05:35:00,89.495,89.495,89.472,89.472,219000003.0
2005-10-24 05:36:00,89.495,89.5,89.473,89.499,323799996.0
2005-10-24 05:37:00,89.507,89.516,89.483,89.503,217400001.0
2005-10-24 05:38:00,89.505,89.508,89.488,89.493,190699996.0
2005-10-24 05:39:00,89.495,89.5,89.477,89.48,200700001.0
2005-10-24 05:40:00,89.497,89.503,89.472,89.484,145899997.0
2005-10-24 05:41:00,89.496,89.516,89.494,89.508,222500002.0
2005-10-24 05:42:00,89.509,89.511,89.494,89.496,127400002.0
2005-10-24 05:43:00,89.516,89.517,89.488,89.503,102300001.0
2005-10-24 05:44:00,89.511,89.517,89.489,89.489,237599998.0
2005-10-24 05:45:00,89.486,89.516,89.482,89.512,275999996.0
2005-10-24 05:46:00,89.498,89.522,89.493,89.519,376800000.0
2005-10-24 05:47:00,89.495,89.52,89.45,89.52,109900000.0
2005-10-24 05:48:00,89.518,89.518,89.492,89.492,139799999.0
2005-10-24 05:49:00,89.512,89.525,89.495,89.515,262100000.0
2005-10-24 05:50:00,89.503,89.519,89.494,89.516,194600002.0
2005-10-24 05:51:00,89.533,89.538,89.508,89.529,202900000.0
2005-10-24 05:52:00,89.532,89.538,89.505,89.505,189000001.0
2005-10-24 05:53:00,89.528,89.528,89.506,89.512,217200002.0
2005-10-24 05:54:00,89.521,89.522,89.498,89.51,121799999.0
2005-10-24 05:55:00,89.478,89.513,89.478,89.513,214599995.0
2005-10-24 05:56:00,89.507,89.527,89.505,89.505,237300000.0
2005-10-24 05:57:00,89.52,89.52,89.5,89.5,123499999.0
2005-10-24 05:58:00,89.498,89.515,89.49,89.51,222399997.0
2005-10-24 05:59:00,89.523,89.531,89.498,89.508,228700002.0
2005-10-24 06:00:00,89.495,89.52,89.493,89.515,180200000.0
2005-10-24 06:01:00,89.499,89.515,89.486,89.515,138799998.0
2005-10-24 06:02:00,89.514,89.521,89.497,89.503,56300000.0
2005-10-24 06:03:00,89.502,89.519,89.497,89.51,132400001.0
2005-10-24 06:04:00,89.507,89.52,89.494,89.507,206099995.0
2005-10-24 06:05:00,89.508,89.526,89.496,89.497,464099996.0
2005-10-24 06:06:00,89.517,89.52,89.49,89.502,285100000.0
2005-10-24 06:07:00,89.504,89.516,89.496,89.496,97799999.0
2005-10-24 06:08:00,89.517,89.517,89.491,89.504,223599999.0
2005-10-24 06:09:00,89.515,89.525,89.5,89.517,159599999.0
2005-10-24 06:10:00,89.503,89.531,89.497,89.515,248999997.0
2005-10-24 06:11:00,89.496,89.524,89.485,89.499,155900000.0
2005-10-24 06:12:00,89.493,89.513,89.493,89.512,96399999.0
2005-10-24 06:13:00,89.483,89.526,89.483,89.518,318999999.0
2005-10-24 06:14:00,89.489,89.52,89.483,89.492,358899995.0
2005-10-24 06:15:00,89.477,89.52,89.477,89.515,318200000.0
2005-10-24 06:16:00,89.497,89.526,89.497,89.526,87300001.0
2005-10-24 06:17:00,89.5,89.53,89.5,89.53,281799999.0
2005-10-24 06:18:00,89.527,89.527,89.497,89.504,94699999.0
2005-10-24 06:19:00,89.509,89.527,89.501,89.501,73500000.0
2005-10-24 06:20:00,89.515,89.542,89.51,89.535,144400001.0
2005-10-24 06:21:00,89.493,89.518,89.492,89.495,123099997.0
2005-10-24 06:22:00,89.511,89.511,89.489,89.505,277800001.0
2005-10-24 06:23:00,89.496,89.514,89.496,89.514,35600000.0
2005-10-24 06:24:00,89.486,89.515,89.479,89.488,328199999.0
2005-10-24 06:25:00,89.503,89.517,89.485,89.496,339299998.0
2005-10-24 06:26:00,89.476,89.535,89.467,89.535,298300003.0
2005-10-24 06:27:00,89.515,89.52,89.493,89.507,249599997.0
2005-10-24 06:28:00,89.516,89.516,89.473,89.473,166799997.0
2005-10-24 06:29:00,89.492,89.511,89.486,89.49,222399998.0
2005-10-24 06:30:00,89.492,89.513,89.491,89.502,366000006.0
2005-10-24 06:31:00,89.509,89.509,89.477,89.486,168399997.0
2005-10-24 06:32:00,89.492,89.509,89.488,89.509,77400001.0
2005-10-24 06:33:00,89.487,89.51,89.481,89.51,229099997.0
2005-10-24 06:34:00,89.488,89.506,89.474,89.495,235199999.0
2005-10-24 06:35:00,89.494,89.5,89.463,89.484,170100000.0
2005-10-24 06:36:00,89.498,89.508,89.485,89.49,123799999.0
2005-10-24 06:37:00,89.508,89.519,89.488,89.513,199499997.0
2005-10-24 06:38:00,89.501,89.501,89.469,89.469,49400000.0
2005-10-24 06:39:00,89.491,89.491,89.474,89.474,55299998.0
2005-10-24 06:40:00,89.483,89.499,89.466,89.475,138800000.0
2005-10-24 06:41:00,89.47,89.489,89.461,89.469,277400003.0
2005-10-24 06:42:00,89.467,89.494,89.465,89.488,230000000.0
2005-10-24 06:43:00,89.475,89.491,89.473,89.491,128800001.0
2005-10-24 06:44:00,89.497,89.498,89.471,89.498,216099997.0
2005-10-24 06:45:00,89.465,89.503,89.465,89.503,260900004.0
2005-10-24 06:46:00,89.483,89.503,89.474,89.486,262900000.0
2005-10-24 06:47:00,89.505,89.509,89.474,89.474,158200001.0
2005-10-24 06:48:00,89.492,89.504,89.484,89.499,110199997.0
2005-10-24 06:49:00,89.51,89.513,89.477,89.494,105600000.0
2005-10-24 06:50:00,89.486,89.503,89.486,89.503,27700000.0
2005-10-24 06:51:00,89.502,89.509,89.484,89.499,221799998.0
2005-10-24 06:52:00,89.487,89.515,89.481,89.513,182299998.0
2005-10-24 06:53:00,89.509,89.52,89.49,89.505,287400000.0
2005-10-24 06:54:00,89.506,89.513,89.491,89.497,179800002.0
2005-10-24 06:55:00,89.517,89.517,89.492,89.492,215000001.0
2005-10-24 06:56:00,89.49,89.516,89.487,89.513,275300000.0
2005-10-24 06:57:00,89.513,89.518,89.495,89.505,74999999.0
2005-10-24 06:58:00,89.505,89.522,89.488,89.522,286099993.0
2005-10-24 06:59:00,89.52,89.537,89.508,89.508,151899997.0
2005-10-24 07:00:00,89.482,89.516,89.474,89.503,243599998.0
2005-10-24 07:01:00,89.502,89.515,89.496,89.512,210599998.0
2005-10-24 07:02:00,89.486,89.506,89.479,89.488,152400000.0
2005-10-24 07:03:00,89.487,89.503,89.477,89.497,142800003.0
2005-10-24 07:04:00,89.494,89.516,89.493,89.502,239400000.0
2005-10-24 07:05:00,89.507,89.51,89.486,89.489,256699996.0
2005-10-24 07:06:00,89.497,89.518,89.491,89.497,237299996.0
2005-10-24 07:07:00,89.489,89.505,89.478,89.483,213899998.0
2005-10-24 07:08:00,89.49,89.49,89.468,89.468,156999999.0
2005-10-24 07:09:00,89.503,89.503,89.476,89.476,167200004.0
2005-10-24 07:10:00,89.484,89.497,89.474,89.487,136400002.0
2005-10-24 07:11:00,89.466,89.492,89.459,89.459,310600000.0
2005-10-24 07:12:00,89.461,89.49,89.458,89.47,316999998.0
2005-10-24 07:13:00,89.475,89.5,89.466,89.483,140099999.0
2005-10-24 07:14:00,89.475,89.496,89.471,89.486,417200002.0
2005-10-24 07:15:00,89.492,89.496,89.472,89.48,223400001.0
2005-10-24 07:16:00,89.481,89.497,89.461,89.484,152600001.0
2005-10-24 07:17:00,89.469,89.491,89.469,89.485,284900003.0
2005-10-24 07:18:00,89.479,89.485,89.467,89.467,65800001.0
2005-10-24 07:19:00,89.48,89.481,89.455,89.455,303799999.0
2005-10-24 07:20:00,89.465,89.47,89.45,89.451,222800002.0
2005-10-24 07:21:00,89.458,89.47,89.452,89.465,167300004.0
2005-10-24 07:22:00,89.469,89.469,89.447,89.447,97200000.0
2005-10-24 07:23:00,89.462,89.477,89.44,89.462,296900003.0
2005-10-24 07:24:00,89.478,89.485,89.464,89.473,117900000.0
2005-10-24 07:25:00,89.463,89.487,89.448,89.459,194000001.0
2005-10-24 07:26:00,89.469,89.488,89.447,89.488,172900000.0
2005-10-24 07:27:00,89.46,89.489,89.46,89.485,250500003.0
2005-10-24 07:28:00,89.483,89.485,89.465,89.47,211200002.0
2005-10-24 07:29:00,89.487,89.5,89.466,89.47,207499999.0
2005-10-24 07:30:00,89.477,89.494,89.473,89.473,135400000.0
2005-10-24 07:31:00,89.475,89.489,89.463,89.478,114299997.0
2005-10-24 07:32:00,89.473,89.488,89.469,89.475,193300000.0
2005-10-24 07:33:00,89.455,89.478,89.432,89.478,146200001.0
2005-10-24 07:34:00,89.462,89.481,89.452,89.468,188300001.0
2005-10-24 07:35:00,89.467,89.478,89.447,89.458,343499998.0
2005-10-24 07:36:00,89.45,89.475,89.45,89.475,114499996.0
2005-10-24 07:37:00,89.47,89.47,89.443,89.458,290000002.0
2005-10-24 07:38:00,89.446,89.478,89.446,89.465,126599998.0
2005-10-24 07:39:00,89.492,89.492,89.443,89.443,351199997.0
2005-10-24 07:40:00,89.459,89.485,89.459,89.482,128999999.0
2005-10-24 07:41:00,89.479,89.49,89.467,89.49,218900000.0
2005-10-24 07:42:00,89.485,89.497,89.471,89.484,222099995.0
2005-10-24 07:43:00,89.495,89.5,89.48,89.488,121799999.0
2005-10-24 07:44:00,89.502,89.502,89.468,89.479,161000000.0
2005-10-24 07:45:00,89.482,89.493,89.461,89.468,232499998.0
2005-10-24 07:46:00,89.465,89.488,89.454,89.472,210000001.0
2005-10-24 07:47:00,89.47,89.486,89.464,89.483,300299998.0
2005-10-24 07:48:00,89.464,89.483,89.464,89.483,145699997.0
2005-10-24 07:49:00,89.479,89.482,89.459,89.46,409999997.0
2005-10-24 07:50:00,89.459,89.49,89.458,89.49,210300000.0
2005-10-24 07:51:00,89.496,89.496,89.464,89.464,224599998.0
2005-10-24 07:52:00,89.454,89.493,89.454,89.493,197000002.0
2005-10-24 07:53:00,89.486,89.513,89.483,89.5,218900000.0
2005-10-24 07:54:00,89.482,89.502,89.482,89.502,153299997.0
2005-10-24 07:55:00,89.494,89.507,89.482,89.503,223500001.0
2005-10-24 07:56:00,89.508,89.508,89.478,89.493,140899999.0
2005-10-24 07:57:00,89.49,89.508,89.472,89.495,162500001.0
2005-10-24 07:58:00,89.468,89.5,89.468,89.5,128900000.0
2005-10-24 07:59:00,89.486,89.507,89.483,89.503,190300001.0
2005-10-24 08:00:00,89.51,89.51,89.487,89.491,32700000.0
2005-10-24 08:01:00,89.492,89.494,89.455,89.455,356200003.0
2005-10-24 08:02:00,89.477,89.484,89.456,89.479,245200000.0
2005-10-24 08:03:00,89.46,89.477,89.442,89.445,245400004.0
2005-10-24 08:04:00,89.452,89.471,89.441,89.463,195800001.0
2005-10-24 08:05:00,89.457,89.46,89.418,89.418,279600001.0
2005-10-24 08:06:00,89.433,89.446,89.411,89.428,293999995.0
2005-10-24 08:07:00,89.432,89.492,89.432,89.489,241899999.0
2005-10-24 08:08:00,89.505,89.529,89.494,89.494,222699998.0
2005-10-24 08:09:00,89.502,89.506,89.479,89.497,175199995.0
2005-10-24 08:10:00,89.497,89.505,89.469,89.492,259900002.0
2005-10-24 08:11:00,89.469,89.497,89.458,89.473,329999998.0
2005-10-24 08:12:00,89.466,89.489,89.451,89.463,119300000.0
2005-10-24 08:13:00,89.456,89.475,89.441,89.461,215099999.0
2005-10-24 08:14:00,89.449,89.468,89.438,89.468,231100001.0
2005-10-24 08:15:00,89.465,89.478,89.455,89.478,183399997.0
2005-10-24 08:16:00,89.462,89.483,89.44,89.454,106300001.0
2005-10-24 08:17:00,89.439,89.458,89.43,89.44,139900001.0
2005-10-24 08:18:00,89.433,89.463,89.433,89.449,263400002.0
2005-10-24 08:19:00,89.454,89.467,89.418,89.443,250899996.0
2005-10-24 08:20:00,89.458,89.464,89.435,89.435,334699998.0
2005-10-24 08:21:00,89.467,89.483,89.458,89.472,132199999.0
2005-10-24 08:22:00,89.454,89.474,89.446,89.46,162999997.0
2005-10-24 08:23:00,89.461,89.464,89.444,89.463,206299998.0
2005-10-24 08:24:00,89.473,89.473,89.435,89.435,171099999.0
2005-10-24 08:25:00,89.429,89.448,89.429,89.448,107799998.0
2005-10-24 08:26:00,89.443,89.446,89.424,89.425,214399998.0
2005-10-24 08:27:00,89.429,89.46,89.429,89.447,319000004.0
2005-10-24 08:28:00,89.441,89.462,89.423,89.43,202200001.0
2005-10-24 08:29:00,89.432,89.449,89.419,89.419,216599998.0
2005-10-24 08:30:00,89.429,89.429,89.396,89.401,255799998.0
2005-10-24 08:31:00,89.427,89.427,89.391,89.397,94400000.0
2005-10-24 08:32:00,89.397,89.418,89.389,89.404,295100004.0
2005-10-24 08:33:00,89.43,89.436,89.405,89.405,288599997.0
2005-10-24 08:34:00,89.427,89.434,89.41,89.416,141999999.0
2005-10-24 08:35:00,89.425,89.445,89.423,89.435,243400001.0
2005-10-24 08:36:00,89.429,89.429,89.404,89.409,388799998.0
2005-10-24 08:37:00,89.422,89.432,89.405,89.425,176199999.0
2005-10-24 08:38:00,89.425,89.439,89.411,89.427,155800000.0
2005-10-24 08:39:00,89.414,89.442,89.414,89.439,193800002.0
2005-10-24 08:40:00,89.442,89.448,89.425,89.433,208999996.0
2005-10-24 08:41:00,89.442,89.445,89.423,89.429,235199999.0
2005-10-24 08:42:00,89.449,89.467,89.438,89.467,211200001.0
2005-10-24 08:43:00,89.463,89.463,89.438,89.449,330100003.0
2005-10-24 08:44:00,89.462,89.471,89.437,89.457,178600000.0
2005-10-24 08:45:00,89.462,89.476,89.456,89.472,245899999.0
2005-10-24 08:46:00,89.462,89.462,89.441,89.441,142200003.0
2005-10-24 08:47:00,89.461,89.461,89.428,89.428,198400004.0
2005-10-24 08:48:00,89.436,89.455,89.424,89.43,221599996.0
2005-10-24 08:49:00,89.422,89.452,89.422,89.452,313700000.0
2005-10-24 08:50:00,89.433,89.454,89.412,89.442,203199998.0
2005-10-24 08:51:00,89.433,89.455,89.405,89.43,246599999.0
2005-10-24 08:52:00,89.445,89.451,89.422,89.451,222599998.0
2005-10-24 08:53:00,89.454,89.454,89.421,89.426,288399997.0
2005-10-24 08:54:00,89.436,89.463,89.436,89.46,149799999.0
2005-10-24 08:55:00,89.442,89.463,89.44,89.455,187899996.0
2005-10-24 08:56:00,89.448,89.475,89.444,89.462,288800006.0
2005-10-24 08:57:00,89.462,89.486,89.459,89.48,543199995.0
2005-10-24 08:58:00,89.475,89.49,89.464,89.478,240899998.0
2005-10-24 08:59:00,89.475,89.488,89.457,89.471,106999999.0
2005-10-24 09:00:00,89.483,89.511,89.477,89.511,389299994.0
2005-10-24 09:01:00,89.481,89.5,89.47,89.485,165099999.0
2005-10-24 09:02:00,89.487,89.487,89.461,89.469,199699999.0
2005-10-24 09:03:00,89.474,89.484,89.462,89.477,197700000.0
2005-10-24 09:04:00,89.448,89.475,89.448,89.457,310200000.0
2005-10-24 09:05:00,89.464,89.484,89.456,89.483,318099997.0
2005-10-24 09:06:00,89.49,89.492,89.465,89.468,260799998.0
2005-10-24 09:07:00,89.498,89.5,89.472,89.472,218499998.0
2005-10-24 09:08:00,89.462,89.503,89.462,89.487,238300000.0
2005-10-24 09:09:00,89.464,89.485,89.459,89.479,226700001.0
2005-10-24 09:10:00,89.453,89.474,89.447,89.455,200600000.0
2005-10-24 09:11:00,89.442,89.464,89.439,89.457,308200000.0
2005-10-24 09:12:00,89.439,89.46,89.433,89.46,233199997.0
2005-10-24 09:13:00,89.458,89.458,89.437,89.437,74099999.0
2005-10-24 09:14:00,89.427,89.449,89.421,89.421,225800000.0
2005-10-24 09:15:00,89.441,89.462,89.434,89.452,190500003.0
2005-10-24 09:16:00,89.457,89.463,89.433,89.46,320199998.0
2005-10-24 09:17:00,89.439,89.463,89.425,89.463,236400004.0
2005-10-24 09:18:00,89.456,89.456,89.431,89.438,244399999.0
2005-10-24 09:19:00,89.448,89.471,89.433,89.456,261199998.0
2005-10-24 09:20:00,89.467,89.467,89.43,89.439,349700000.0
2005-10-24 09:21:00,89.463,89.47,89.445,89.453,170100004.0
2005-10-24 09:22:00,89.454,89.478,89.454,89.478,248699996.0
2005-10-24 09:23:00,89.455,89.473,89.442,89.467,227099998.0
2005-10-24 09:24:00,89.479,89.479,89.445,89.445,120699999.0
2005-10-24 09:25:00,89.456,89.467,89.411,89.425,420199994.0
2005-10-24 09:26:00,89.44,89.45,89.429,89.437,157899998.0
2005-10-24 09:27:00,89.449,89.449,89.411,89.416,152399998.0
2005-10-24 09:28:00,89.416,89.435,89.409,89.429,414199995.0
2005-10-24 09:29:00,89.43,89.43,89.398,89.402,194199996.0
2005-10-24 09:30:00,89.393,89.408,89.375,89.395,180800000.0
2005-10-24 09:31:00,89.382,89.4,89.377,89.39,61100000.0
2005-10-24 09:32:00,89.384,89.389,89.363,89.369,363299998.0
2005-10-24 09:33:00,89.384,89.385,89.362,89.368,251999997.0
2005-10-24 09:34:00,89.353,89.376,89.353,89.375,206399998.0
2005-10-24 09:35:00,89.341,89.377,89.341,89.37,124099998.0
2005-10-24 09:36:00,89.382,89.394,89.366,89.37,305399998.0
2005-10-24 09:37:00,89.395,89.398,89.367,89.377,277000000.0
2005-10-24 09:38:00,89.376,89.399,89.371,89.391,180399999.0
2005-10-24 09:39:00,89.356,89.377,89.353,89.373,392899997.0
2005-10-24 09:40:00,89.359,89.37,89.35,89.365,97700002.0
2005-10-24 09:41:00,89.363,89.375,89.353,89.372,177399997.0
2005-10-24 09:42:00,89.364,89.391,89.354,89.391,155099999.0
2005-10-24 09:43:00,89.372,89.384,89.349,89.373,262799996.0
2005-10-24 09:44:00,89.382,89.39,89.357,89.362,253399998.0
2005-10-24 09:45:00,89.364,89.378,89.346,89.362,213900003.0
2005-10-24 09:46:00,89.356,89.382,89.356,89.382,164799998.0
2005-10-24 09:47:00,89.366,89.386,89.362,89.376,153100003.0
2005-10-24 09:48:00,89.363,89.397,89.363,89.397,189699999.0
2005-10-24 09:49:00,89.388,89.388,89.362,89.362,214600003.0
2005-10-24 09:50:00,89.377,89.381,89.356,89.36,301500004.0
2005-10-24 09:51:00,89.368,89.385,89.359,89.377,172400001.0
2005-10-24 09:52:00,89.366,89.374,89.349,89.361,58400000.0
2005-10-24 09:53:00,89.372,89.376,89.348,89.348,168199998.0
2005-10-24 09:54:00,89.355,89.37,89.337,89.347,105600000.0
2005-10-24 09:55:00,89.322,89.353,89.322,89.351,234100000.0
2005-10-24 09:56:00,89.358,89.36,89.339,89.348,232200001.0
2005-10-24 09:57:00,89.357,89.362,89.342,89.347,329100002.0
2005-10-24 09:58:00,89.355,89.373,89.334,89.353,128700001.0
2005-10-24 09:59:00,89.354,89.378,89.345,89.345,176400001.0
2005-10-24 10:00:00,89.355,89.38,89.355,89.36,47600000.0
2005-10-24 10:01:00,89.402,89.413,89.365,89.365,293299995.0
2005-10-24 10:02:00,89.397,89.409,89.379,89.395,295000003.0
2005-10-24 10:03:00,89.372,89.395,89.372,89.393,208799995.0
2005-10-24 10:04:00,89.397,89.404,89.364,89.364,143700001.0
2005-10-24 10:05:00,89.368,89.368,89.342,89.351,107399999.0
2005-10-24 10:06:00,89.383,89.392,89.371,89.379,85099999.0
2005-10-24 10:07:00,89.394,89.395,89.365,89.395,254200005.0
2005-10-24 10:08:00,89.39,89.399,89.371,89.374,134499999.0
2005-10-24 10:09:00,89.384,89.385,89.369,89.374,217500002.0
2005-10-24 10:10:00,89.37,89.385,89.35,89.364,195400001.0
2005-10-24 10:11:00,89.373,89.384,89.358,89.372,194200001.0
2005-10-24 10:12:00,89.373,89.373,89.342,89.342,199900001.0
2005-10-24 10:13:00,89.365,89.378,89.355,89.378,138000001.0
2005-10-24 10:14:00,89.378,89.378,89.353,89.36,237499994.0
2005-10-24 10:15:00,89.387,89.392,89.369,89.373,269999996.0
2005-10-24 10:16:00,89.358,89.388,89.357,89.388,180099998.0
2005-10-24 10:17:00,89.369,89.39,89.36,89.377,150699998.0
2005-10-24 10:18:00,89.38,89.38,89.36,89.36,189899999.0
2005-10-24 10:19:00,89.35,89.383,89.35,89.375,246299998.0
2005-10-24 10:20:00,89.385,89.392,89.366,89.375,327699999.0
2005-10-24 10:21:00,89.363,89.388,89.363,89.37,369200000.0
2005-10-24 10:22:00,89.37,89.377,89.352,89.363,347900004.0
2005-10-24 10:23:00,89.36,89.371,89.342,89.346,179400002.0
2005-10-24 10:24:00,89.357,89.357,89.329,89.341,175999999.0
2005-10-24 10:25:00,89.348,89.351,89.325,89.325,235200001.0
2005-10-24 10:26:00,89.313,89.327,89.304,89.322,245300001.0
2005-10-24 10:27:00,89.329,89.349,89.318,89.323,166099998.0
2005-10-24 10:28:00,89.311,89.332,89.308,89.315,278100002.0
2005-10-24 10:29:00,89.331,89.347,89.32,89.322,190500001.0
2005-10-24 10:30:00,89.328,89.348,89.321,89.338,172500000.0
2005-10-24 10:31:00,89.33,89.347,89.297,89.336,189199997.0
2005-10-24 10:32:00,89.324,89.35,89.317,89.336,172599998.0
2005-10-24 10:33:00,89.338,89.338,89.317,89.318,172199996.0
2005-10-24 10:34:00,89.314,89.332,89.309,89.325,272999998.0
2005-10-24 10:35:00,89.311,89.323,89.301,89.323,127699999.0
2005-10-24 10:36:00,89.328,89.336,89.311,89.311,333899995.0
2005-10-24 10:37:00,89.32,89.334,89.302,89.32,244299998.0
2005-10-24 10:38:00,89.326,89.333,89.301,89.301,207900000.0
2005-10-24 10:39:00,89.322,89.333,89.312,89.322,134600001.0
2005-10-24 10:40:00,89.297,89.33,89.297,89.325,250499999.0
2005-10-24 10:41:00,89.332,89.34,89.316,89.323,189099999.0
2005-10-24 10:42:00,89.333,89.351,89.328,89.345,416799996.0
2005-10-24 10:43:00,89.329,89.354,89.319,89.346,343799997.0
2005-10-24 10:44:00,89.355,89.355,89.315,89.315,316699998.0
2005-10-24 10:45:00,89.348,89.352,89.332,89.34,377900000.0
2005-10-24 10:46:00,89.335,89.356,89.335,89.349,60000000.0
2005-10-24 10:47:00,89.353,89.365,89.339,89.358,226500000.0
2005-10-24 10:48:00,89.358,89.372,89.339,89.339,212900002.0
2005-10-24 10:49:00,89.355,89.368,89.329,89.344,131100000.0
2005-10-24 10:50:00,89.342,89.351,89.316,89.327,164100004.0
2005-10-24 10:51:00,89.333,89.347,89.319,89.334,270200005.0
2005-10-24 10:52:00,89.326,89.352,89.326,89.34,293800004.0
2005-10-24 10:53:00,89.343,89.358,89.334,89.354,320799995.0
2005-10-24 10:54:00,89.339,89.357,89.301,89.355,325399998.0
2005-10-24 10:55:00,89.335,89.352,89.33,89.351,271300000.0
2005-10-24 10:56:00,89.342,89.356,89.316,89.34,125500001.0
2005-10-24 10:57:00,89.349,89.36,89.338,89.343,200099998.0
2005-10-24 10:58:00,89.347,89.372,89.344,89.363,308699998.0
2005-10-24 10:59:00,89.353,89.374,89.339,89.353,193699998.0
2005-10-24 11:00:00,89.36,89.382,89.357,89.375,134800002.0
2005-10-24 11:01:00,89.394,89.397,89.368,89.368,128100000.0
2005-10-24 11:02:00,89.359,89.382,89.356,89.378,245499998.0
2005-10-24 11:03:00,89.362,89.377,89.336,89.353,193199995.0
2005-10-24 11:04:00,89.347,89.363,89.34,89.363,185799999.0
2005-10-24 11:05:00,89.338,89.365,89.328,89.356,293199999.0
2005-10-24 11:06:00,89.346,89.363,89.33,89.351,206000003.0
2005-10-24 11:07:00,89.354,89.369,89.343,89.363,246699997.0
2005-10-24 11:08:00,89.372,89.375,89.346,89.346,344500001.0
2005-10-24 11:09:00,89.348,89.373,89.348,89.367,211100000.0
2005-10-24 11:10:00,89.351,89.373,89.349,89.373,260599999.0
2005-10-24 11:11:00,89.37,89.384,89.348,89.358,235400001.0
2005-10-24 11:12:00,89.369,89.375,89.353,89.353,277599996.0
2005-10-24 11:13:00,89.344,89.368,89.342,89.368,228799998.0
2005-10-24 11:14:00,89.366,89.366,89.333,89.333,347200000.0
2005-10-24 11:15:00,89.328,89.363,89.328,89.363,345600000.0
2005-10-24 11:16:00,89.357,89.369,89.342,89.356,252499999.0
2005-10-24 11:17:00,89.342,89.375,89.34,89.375,172799997.0
2005-10-24 11:18:00,89.378,89.394,89.359,89.363,326800001.0
2005-10-24 11:19:00,89.371,89.375,89.354,89.357,176900001.0
2005-10-24 11:20:00,89.36,89.379,89.356,89.374,415999997.0
2005-10-24 11:21:00,89.369,89.373,89.352,89.367,364900002.0
2005-10-24 11:22:00,89.347,89.363,89.34,89.352,100200000.0
2005-10-24 11:23:00,89.349,89.366,89.338,89.343,175700002.0
2005-10-24 11:24:00,89.348,89.365,89.344,89.352,282899996.0
2005-10-24 11:25:00,89.352,89.368,89.344,89.365,124699999.0
2005-10-24 11:26:00,89.351,89.365,89.335,89.348,242099998.0
2005-10-24 11:27:00,89.35,89.359,89.332,89.333,202999998.0
2005-10-24 11:28:00,89.336,89.355,89.327,89.333,299299996.0
2005-10-24 11:29:00,89.357,89.366,89.334,89.351,272600004.0
2005-10-24 11:30:00,89.348,89.365,89.344,89.363,271200000.0
2005-10-24 11:31:00,89.357,89.357,89.328,89.328,172299997.0
2005-10-24 11:32:00,89.352,89.364,89.335,89.364,337500002.0
2005-10-24 11:33:00,89.339,89.365,89.313,89.337,260999999.0
2005-10-24 11:34:00,89.317,89.349,89.317,89.339,289699999.0
2005-10-24 11:35:00,89.335,89.345,89.32,89.336,141199999.0
2005-10-24 11:36:00,89.32,89.339,89.315,89.33,204799998.0
2005-10-24 11:37:00,89.334,89.35,89.325,89.345,257899998.0
2005-10-24 11:38:00,89.346,89.354,89.332,89.338,288499997.0
2005-10-24 11:39:00,89.33,89.376,89.33,89.373,266899999.0
2005-10-24 11:40:00,89.352,89.373,89.328,89.339,361500000.0
2005-10-24 11:41:00,89.352,89.367,89.345,89.357,402399999.0
2005-10-24 11:42:00,89.365,89.378,89.357,89.358,178100000.0
2005-10-24 11:43:00,89.355,89.373,89.35,89.366,217299999.0
2005-10-24 11:44:00,89.357,89.377,89.344,89.362,229700000.0
2005-10-24 11:45:00,89.36,89.384,89.36,89.384,355799996.0
2005-10-24 11:46:00,89.379,89.388,89.346,89.354,395700000.0
2005-10-24 11:47:00,89.375,89.383,89.354,89.363,383299992.0
2005-10-24 11:48:00,89.345,89.368,89.338,89.343,165500001.0
2005-10-24 11:49:00,89.349,89.368,89.332,89.341,241399997.0
2005-10-24 11:50:00,89.338,89.361,89.329,89.361,264799993.0
2005-10-24 11:51:00,89.339,89.356,89.333,89.347,148500001.0
2005-10-24 11:52:00,89.36,89.36,89.335,89.344,321900006.0
2005-10-24 11:53:00,89.348,89.393,89.333,89.361,277300002.0
2005-10-24 11:54:00,89.357,89.367,89.339,89.339,242599999.0
2005-10-24 11:55:00,89.338,89.362,89.338,89.36,152799999.0
2005-10-24 11:56:00,89.368,89.375,89.341,89.36,63500000.0
2005-10-24 11:57:00,89.357,89.382,89.355,89.373,130800000.0
2005-10-24 11:58:00,89.36,89.388,89.36,89.379,262200001.0
2005-10-24 11:59:00,89.373,89.388,89.354,89.354,247999998.0
2005-10-24 12:00:00,89.35,89.372,89.343,89.366,234599997.0
2005-10-24 12:01:00,89.367,89.376,89.351,89.353,229699999.0
2005-10-24 12:02:00,89.358,89.383,89.346,89.374,220999998.0
2005-10-24 12:03:00,89.376,89.386,89.362,89.368,220399997.0
2005-10-24 12:04:00,89.356,89.38,89.355,89.38,152899997.0
2005-10-24 12:05:00,89.374,89.387,89.36,89.372,198100002.0
2005-10-24 12:06:00,89.375,89.379,89.352,89.367,312000001.0
2005-10-24 12:07:00,89.368,89.369,89.342,89.349,316500001.0
2005-10-24 12:08:00,89.348,89.366,89.345,89.365,284399998.0
2005-10-24 12:09:00,89.354,89.379,89.343,89.357,209299999.0
2005-10-24 12:10:00,89.378,89.378,89.319,89.326,306400005.0
2005-10-24 12:11:00,89.341,89.357,89.331,89.353,204199997.0
2005-10-24 12:12:00,89.334,89.365,89.334,89.357,289900002.0
2005-10-24 12:13:00,89.374,89.374,89.332,89.332,244599993.0
2005-10-24 12:14:00,89.358,89.358,89.333,89.344,233799997.0
2005-10-24 12:15:00,89.358,89.363,89.332,89.343,236799998.0
2005-10-24 12:16:00,89.358,89.373,89.34,89.356,180900002.0
2005-10-24 12:17:00,89.378,89.388,89.36,89.36,257800004.0
2005-10-24 12:18:00,89.386,89.402,89.366,89.368,212600002.0
2005-10-24 12:19:00,89.379,89.398,89.377,89.378,276000001.0
2005-10-24 12:20:00,89.376,89.407,89.376,89.407,253000003.0
2005-10-24 12:21:00,89.404,89.421,89.383,89.397,262699998.0
2005-10-24 12:22:00,89.382,89.402,89.382,89.4,38000000.0
2005-10-24 12:23:00,89.384,89.403,89.38,89.384,108399999.0
2005-10-24 12:24:00,89.403,89.41,89.386,89.392,166499998.0
2005-10-24 12:25:00,89.39,89.397,89.364,89.364,170200001.0
2005-10-24 12:26:00,89.382,89.393,89.372,89.373,154699996.0
2005-10-24 12:27:00,89.356,89.378,89.353,89.374,185199999.0
2005-10-24 12:28:00,89.385,89.391,89.366,89.374,298899996.0
2005-10-24 12:29:00,89.396,89.398,89.371,89.385,280999998.0
2005-10-24 12:30:00,89.374,89.404,89.371,89.386,192899999.0
2005-10-24 12:31:00,89.374,89.401,89.368,89.401,209299997.0
2005-10-24 12:32:00,89.4,89.41,89.381,89.396,299099999.0
2005-10-24 12:33:00,89.404,89.414,89.388,89.398,128600000.0
2005-10-24 12:34:00,89.423,89.423,89.399,89.403,82400000.0
2005-10-24 12:35:00,89.403,89.426,89.399,89.417,254600001.0
2005-10-24 12:36:00,89.399,89.418,89.384,89.395,255799996.0
2005-10-24 12:37:00,89.384,89.407,89.383,89.394,220300003.0
2005-10-24 12:38:00,89.408,89.408,89.387,89.396,185100001.0
2005-10-24 12:39:00,89.398,89.418,89.396,89.413,117299999.0
2005-10-24 12:40:00,89.404,89.432,89.384,89.412,228800001.0
2005-10-24 12:41:00,89.392,89.412,89.391,89.412,216200001.0
2005-10-24 12:42:00,89.395,89.42,89.391,89.412,146399996.0
2005-10-24 12:43:00,89.417,89.417,89.391,89.391,146200002.0
2005-10-24 12:44:00,89.408,89.411,89.387,89.387,127599999.0
2005-10-24 12:45:00,89.399,89.414,89.382,89.385,338999998.0
2005-10-24 12:46:00,89.377,89.405,89.377,89.396,312200001.0
2005-10-24 12:47:00,89.415,89.42,89.32,89.368,361299992.0
2005-10-24 12:48:00,89.386,89.41,89.386,89.404,313399996.0
2005-10-24 12:49:00,89.397,89.42,89.369,89.386,192599996.0
2005-10-24 12:50:00,89.369,89.394,89.369,89.39,204300001.0
2005-10-24 12:51:00,89.385,89.397,89.367,89.383,275799999.0
2005-10-24 12:52:00,89.377,89.406,89.375,89.406,220700000.0
2005-10-24 12:53:00,89.393,89.414,89.35,89.383,97199999.0
2005-10-24 12:54:00,89.396,89.431,89.396,89.431,58400000.0
2005-10-24 12:55:00,89.425,89.446,89.403,89.437,139400002.0
2005-10-24 12:56:00,89.45,89.45,89.423,89.432,184699996.0
2005-10-24 12:57:00,89.453,89.463,89.438,89.445,113100000.0
2005-10-24 12:58:00,89.45,89.45,89.42,89.42,308000001.0
2005-10-24 12:59:00,89.412,89.429,89.396,89.396,227300002.0
2005-10-24 13:00:00,89.427,89.436,89.405,89.405,421499999.0
2005-10-24 13:01:00,89.411,89.429,89.401,89.409,197300001.0
2005-10-24 13:02:00,89.408,89.427,89.404,89.423,242499999.0
2005-10-24 13:03:00,89.415,89.437,89.414,89.42,128399997.0
2005-10-24 13:04:00,89.405,89.438,89.393,89.403,197500003.0
2005-10-24 13:05:00,89.429,89.453,89.429,89.445,108000000.0
2005-10-24 13:06:00,89.439,89.452,89.419,89.434,289899999.0
2005-10-24 13:07:00,89.434,89.461,89.434,89.455,334399998.0
2005-10-24 13:08:00,89.462,89.468,89.448,89.448,175699998.0
2005-10-24 13:09:00,89.424,89.445,89.422,89.443,303199999.0
2005-10-24 13:10:00,89.423,89.44,89.417,89.434,108500000.0
2005-10-24 13:11:00,89.422,89.445,89.415,89.418,59600001.0
2005-10-24 13:12:00,89.422,89.443,89.421,89.433,318999997.0
2005-10-24 13:13:00,89.419,89.427,89.399,89.399,167900000.0
2005-10-24 13:14:00,89.393,89.425,89.393,89.415,327899997.0
2005-10-24 13:15:00,89.395,89.425,89.388,89.408,315799996.0
2005-10-24 13:16:00,89.401,89.414,89.383,89.397,57299999.0
2005-10-24 13:17:00,89.402,89.425,89.366,89.406,330500000.0
2005-10-24 13:18:00,89.42,89.42,89.391,89.391,73399998.0
2005-10-24 13:19:00,89.379,89.401,89.374,89.386,271699995.0
2005-10-24 13:20:00,89.393,89.398,89.371,89.392,262699999.0
2005-10-24 13:21:00,89.369,89.391,89.364,89.379,159299999.0
2005-10-24 13:22:00,89.374,89.386,89.36,89.362,323399998.0
2005-10-24 13:23:00,89.367,89.392,89.367,89.389,192699999.0
2005-10-24 13:24:00,89.378,89.4,89.363,89.392,283300002.0
2005-10-24 13:25:00,89.377,89.399,89.376,89.388,206299999.0
2005-10-24 13:26:00,89.376,89.395,89.359,89.395,212199996.0
2005-10-24 13:27:00,89.376,89.395,89.368,89.387,202100002.0
2005-10-24 13:28:00,89.386,89.397,89.373,89.39,230400000.0
2005-10-24 13:29:00,89.393,89.407,89.384,89.403,217899999.0
2005-10-24 13:30:00,89.383,89.398,89.363,89.385,262700002.0
2005-10-24 13:31:00,89.369,89.384,89.364,89.383,260999997.0
2005-10-24 13:32:00,89.384,89.399,89.37,89.375,209199994.0
2005-10-24 13:33:00,89.374,89.386,89.365,89.383,252699999.0
2005-10-24 13:34:00,89.382,89.388,89.356,89.388,194099999.0
2005-10-24 13:35:00,89.377,89.383,89.357,89.371,286099998.0
2005-10-24 13:36:00,89.371,89.388,89.359,89.376,173500001.0
2005-10-24 13:37:00,89.38,89.401,89.373,89.377,205199999.0
2005-10-24 13:38:00,89.39,89.398,89.37,89.37,112100000.0
2005-10-24 13:39:00,89.408,89.408,89.378,89.391,212500000.0
2005-10-24 13:40:00,89.394,89.405,89.386,89.405,198300000.0
2005-10-24 13:41:00,89.39,89.394,89.383,89.39,160700001.0
2005-10-24 13:42:00,89.403,89.406,89.38,89.383,327800002.0
2005-10-24 13:43:00,89.411,89.411,89.373,89.373,243500000.0
2005-10-24 13:44:00,89.395,89.404,89.383,89.383,183700000.0
2005-10-24 13:45:00,89.395,89.406,89.374,89.374,309299995.0
2005-10-24 13:46:00,89.373,89.4,89.373,89.397,229199998.0
2005-10-24 13:47:00,89.392,89.408,89.378,89.4,276899996.0
2005-10-24 13:48:00,89.398,89.41,89.381,89.381,54599999.0
2005-10-24 13:49:00,89.398,89.416,89.394,89.414,173199998.0
2005-10-24 13:50:00,89.416,89.428,89.391,89.413,302100001.0
2005-10-24 13:51:00,89.42,89.422,89.397,89.408,264800001.0
2005-10-24 13:52:00,89.385,89.405,89.381,89.395,114499999.0
2005-10-24 13:53:00,89.378,89.404,89.378,89.399,375899997.0
2005-10-24 13:54:00,89.395,89.406,89.382,89.393,183800001.0
2005-10-24 13:55:00,89.397,89.408,89.376,89.4,303700001.0
2005-10-24 13:56:00,89.394,89.406,89.39,89.402,132199998.0
2005-10-24 13:57:00,89.391,89.408,89.374,89.385,159300000.0
2005-10-24 13:58:00,89.405,89.422,89.387,89.395,209799999.0
2005-10-24 13:59:00,89.415,89.415,89.387,89.388,195199999.0
2005-10-24 14:00:00,89.394,89.41,89.38,89.41,226799999.0
2005-10-24 14:01:00,89.392,89.405,89.37,89.392,142499998.0
2005-10-24 14:02:00,89.39,89.412,89.377,89.377,169400002.0
2005-10-24 14:03:00,89.387,89.409,89.387,89.39,303399997.0
2005-10-24 14:04:00,89.392,89.417,89.381,89.399,225599999.0
2005-10-24 14:05:00,89.41,89.423,89.394,89.394,149799998.0
2005-10-24 14:06:00,89.386,89.412,89.385,89.409,237399999.0
2005-10-24 14:07:00,89.389,89.405,89.384,89.402,215699999.0
2005-10-24 14:08:00,89.402,89.402,89.378,89.386,111900001.0
2005-10-24 14:09:00,89.402,89.412,89.387,89.394,191200001.0
2005-10-24 14:10:00,89.432,89.453,89.414,89.439,197900000.0
2005-10-24 14:11:00,89.424,89.447,89.424,89.444,126600001.0
2005-10-24 14:12:00,89.446,89.446,89.411,89.411,288300002.0
2005-10-24 14:13:00,89.416,89.432,89.408,89.425,301000000.0
2005-10-24 14:14:00,89.415,89.415,89.391,89.391,80499999.0
2005-10-24 14:15:00,89.395,89.403,89.379,89.4,253100003.0
2005-10-24 14:16:00,89.373,89.395,89.373,89.387,114600001.0
2005-10-24 14:17:00,89.387,89.394,89.362,89.362,154500002.0
2005-10-24 14:18:00,89.366,89.366,89.32,89.332,243599998.0
2005-10-24 14:19:00,89.343,89.371,89.333,89.345,332099999.0
2005-10-24 14:20:00,89.354,89.373,89.347,89.35,148399998.0
2005-10-24 14:21:00,89.372,89.372,89.344,89.357,312100001.0
2005-10-24 14:22:00,89.362,89.374,89.343,89.351,181800001.0
2005-10-24 14:23:00,89.373,89.379,89.342,89.354,236100000.0
2005-10-24 14:24:00,89.372,89.391,89.361,89.391,152099997.0
2005-10-24 14:25:00,89.394,89.404,89.369,89.389,208100000.0
2005-10-24 14:26:00,89.402,89.419,89.391,89.399,228299998.0
2005-10-24 14:27:00,89.416,89.437,89.413,89.425,249599999.0
2005-10-24 14:28:00,89.411,89.425,89.401,89.423,231000000.0
2005-10-24 14:29:00,89.433,89.436,89.411,89.42,304600002.0
2005-10-24 14:30:00,89.406,89.43,89.388,89.398,185599998.0
2005-10-24 14:31:00,89.443,89.453,89.384,89.445,407599993.0
2005-10-24 14:32:00,89.402,89.439,89.402,89.426,263799999.0
2005-10-24 14:33:00,89.425,89.425,89.403,89.403,144599999.0
2005-10-24 14:34:00,89.407,89.428,89.381,89.404,243600001.0
2005-10-24 14:35:00,89.413,89.413,89.383,89.405,229099999.0
2005-10-24 14:36:00,89.376,89.408,89.376,89.405,258099998.0
2005-10-24 14:37:00,89.412,89.419,89.398,89.403,137999996.0
2005-10-24 14:38:00,89.421,89.424,89.393,89.412,164500000.0
2005-10-24 14:39:00,89.417,89.433,89.411,89.426,132400000.0
2005-10-24 14:40:00,89.419,89.435,89.414,89.43,216600001.0
2005-10-24 14:41:00,89.427,89.434,89.413,89.433,191899999.0
2005-10-24 14:42:00,89.418,89.434,89.418,89.431,44099999.0
2005-10-24 14:43:00,89.408,89.424,89.388,89.417,284299997.0
2005-10-24 14:44:00,89.415,89.415,89.394,89.405,222100000.0
2005-10-24 14:45:00,89.405,89.414,89.388,89.398,171499999.0
2005-10-24 14:46:00,89.372,89.409,89.372,89.409,258100001.0
2005-10-24 14:47:00,89.414,89.419,89.379,89.4,214700002.0
2005-10-24 14:48:00,89.41,89.425,89.404,89.422,114899999.0
2005-10-24 14:49:00,89.413,89.419,89.382,89.382,244499999.0
2005-10-24 14:50:00,89.403,89.407,89.376,89.382,294200000.0
2005-10-24 14:51:00,89.406,89.406,89.375,89.375,175900000.0
2005-10-24 14:52:00,89.386,89.414,89.386,89.408,204499998.0
2005-10-24 14:53:00,89.404,89.423,89.388,89.404,188699996.0
2005-10-24 14:54:00,89.406,89.422,89.391,89.404,277800003.0
2005-10-24 14:55:00,89.412,89.425,89.398,89.415,387700001.0
2005-10-24 14:56:00,89.405,89.418,89.394,89.413,222999996.0
2005-10-24 14:57:00,89.413,89.426,89.392,89.393,206900001.0
2005-10-24 14:58:00,89.41,89.449,89.41,89.449,189199998.0
2005-10-24 14:59:00,89.45,89.45,89.402,89.444,250699999.0
2005-10-24 15:00:00,89.435,89.458,89.429,89.458,181000000.0
2005-10-24 15:01:00,89.451,89.465,89.439,89.465,85899999.0
2005-10-24 15:02:00,89.459,89.459,89.436,89.436,186799998.0
2005-10-24 15:03:00,89.441,89.46,89.427,89.446,223299998.0
2005-10-24 15:04:00,89.446,89.45,89.423,89.438,212999998.0
2005-10-24 15:05:00,89.446,89.446,89.421,89.432,142399998.0
2005-10-24 15:06:00,89.441,89.441,89.425,89.425,75999999.0
2005-10-24 15:07:00,89.455,89.462,89.432,89.445,319099999.0
2005-10-24 15:08:00,89.447,89.471,89.443,89.454,270299998.0
2005-10-24 15:09:00,89.462,89.467,89.446,89.452,256899998.0
2005-10-24 15:10:00,89.442,89.463,89.442,89.447,212099999.0
2005-10-24 15:11:00,89.447,89.464,89.434,89.437,150000002.0
2005-10-24 15:12:00,89.457,89.457,89.425,89.433,223899999.0
2005-10-24 15:13:00,89.435,89.448,89.416,89.435,209200000.0
2005-10-24 15:14:00,89.432,89.452,89.424,89.434,241699998.0
2005-10-24 15:15:00,89.429,89.474,89.421,89.474,285900003.0
2005-10-24 15:16:00,89.465,89.516,89.465,89.506,346500001.0
2005-10-24 15:17:00,89.503,89.506,89.481,89.488,349199997.0
2005-10-24 15:18:00,89.49,89.49,89.468,89.471,188400000.0
2005-10-24 15:19:00,89.484,89.484,89.433,89.433,311099998.0
2005-10-24 15:20:00,89.448,89.454,89.42,89.439,188699997.0
2005-10-24 15:21:00,89.445,89.455,89.42,89.441,265699997.0
2005-10-24 15:22:00,89.436,89.447,89.38,89.43,185399999.0
2005-10-24 15:23:00,89.452,89.461,89.432,89.432,252499997.0
2005-10-24 15:24:00,89.448,89.456,89.433,89.433,195400001.0
2005-10-24 15:25:00,89.433,89.452,89.426,89.433,215299995.0
2005-10-24 15:26:00,89.434,89.453,89.429,89.448,245500000.0
2005-10-24 15:27:00,89.448,89.462,89.437,89.444,393999994.0
2005-10-24 15:28:00,89.452,89.455,89.434,89.434,261300001.0
2005-10-24 15:29:00,89.436,89.437,89.412,89.418,234499997.0
2005-10-24 15:30:00,89.422,89.436,89.41,89.425,147999999.0
2005-10-24 15:31:00,89.416,89.44,89.409,89.44,247899996.0
2005-10-24 15:32:00,89.427,89.427,89.4,89.4,125300002.0
2005-10-24 15:33:00,89.409,89.425,89.4,89.402,252000001.0
2005-10-24 15:34:00,89.416,89.416,89.384,89.391,398699999.0
2005-10-24 15:35:00,89.391,89.413,89.379,89.395,310900001.0
2005-10-24 15:36:00,89.408,89.423,89.394,89.422,358600001.0
2005-10-24 15:37:00,89.421,89.43,89.404,89.412,124800000.0
2005-10-24 15:38:00,89.428,89.438,89.407,89.416,298299996.0
2005-10-24 15:39:00,89.442,89.449,89.425,89.427,174799998.0
2005-10-24 15:40:00,89.432,89.451,89.427,89.45,166299999.0
2005-10-24 15:41:00,89.451,89.451,89.42,89.42,154899999.0
2005-10-24 15:42:00,89.419,89.448,89.419,89.435,185999996.0
2005-10-24 15:43:00,89.423,89.423,89.394,89.394,130199997.0
2005-10-24 15:44:00,89.392,89.412,89.383,89.405,228900004.0
2005-10-24 15:45:00,89.38,89.399,89.373,89.389,207299996.0
2005-10-24 15:46:00,89.398,89.404,89.376,89.383,272299997.0
2005-10-24 15:47:00,89.375,89.412,89.375,89.396,197500001.0
2005-10-24 15:48:00,89.395,89.415,89.38,89.394,246500000.0
2005-10-24 15:49:00,89.393,89.412,89.376,89.38,340999999.0
2005-10-24 15:50:00,89.381,89.381,89.362,89.363,92699999.0
2005-10-24 15:51:00,89.373,89.388,89.366,89.378,285000001.0
2005-10-24 15:52:00,89.384,89.394,89.365,89.385,279199998.0
2005-10-24 15:53:00,89.362,89.384,89.356,89.356,252100001.0
2005-10-24 15:54:00,89.35,89.377,89.341,89.377,183200001.0
2005-10-24 15:55:00,89.362,89.384,89.358,89.364,325399999.0
2005-10-24 15:56:00,89.382,89.39,89.354,89.365,230200001.0
2005-10-24 15:57:00,89.368,89.393,89.368,89.39,323800000.0
2005-10-24 15:58:00,89.372,89.392,89.368,89.372,221299996.0
2005-10-24 15:59:00,89.385,89.387,89.35,89.358,168099999.0
2005-10-24 16:00:00,89.361,89.385,89.346,89.372,212300003.0
2005-10-24 16:01:00,89.379,89.379,89.343,89.344,202900002.0
2005-10-24 16:02:00,89.357,89.357,89.331,89.339,144799999.0
2005-10-24 16:03:00,89.353,89.353,89.335,89.348,74800001.0
2005-10-24 16:04:00,89.328,89.36,89.328,89.358,324699996.0
2005-10-24 16:05:00,89.351,89.375,89.349,89.375,167100000.0
2005-10-24 16:06:00,89.382,89.388,89.358,89.374,236200000.0
2005-10-24 16:07:00,89.387,89.403,89.377,89.386,136200000.0
2005-10-24 16:08:00,89.408,89.439,89.406,89.439,209499997.0
2005-10-24 16:09:00,89.452,89.474,89.438,89.45,124500002.0
2005-10-24 16:10:00,89.466,89.496,89.464,89.476,336399998.0
2005-10-24 16:11:00,89.486,89.5,89.466,89.495,193400000.0
2005-10-24 16:12:00,89.485,89.498,89.476,89.491,129300000.0
2005-10-24 16:13:00,89.479,89.503,89.438,89.491,294100000.0
2005-10-24 16:14:00,89.495,89.507,89.475,89.494,238099997.0
2005-10-24 16:15:00,89.492,89.507,89.484,89.498,228400000.0
2005-10-24 16:16:00,89.493,89.509,89.479,89.499,211000000.0
2005-10-24 16:17:00,89.495,89.51,89.462,89.462,230199994.0
2005-10-24 16:18:00,89.497,89.511,89.486,89.499,224400000.0
2005-10-24 16:19:00,89.517,89.532,89.507,89.507,102000000.0
2005-10-24 16:20:00,89.525,89.539,89.51,89.526,241999999.0
2005-10-24 16:21:00,89.538,89.543,89.523,89.527,164500000.0
2005-10-24 16:22:00,89.533,89.544,89.521,89.524,133199999.0
2005-10-24 16:23:00,89.525,89.53,89.503,89.512,141899999.0
2005-10-24 16:24:00,89.533,89.543,89.519,89.524,229800001.0
2005-10-24 16:25:00,89.535,89.535,89.503,89.503,111699997.0
2005-10-24 16:26:00,89.507,89.509,89.487,89.489,144500002.0
2005-10-24 16:27:00,89.497,89.497,89.463,89.473,310099997.0
2005-10-24 16:28:00,89.495,89.499,89.479,89.493,248600001.0
2005-10-24 16:29:00,89.477,89.501,89.456,89.473,286099996.0
2005-10-24 16:30:00,89.458,89.475,89.448,89.467,86899998.0
2005-10-24 16:31:00,89.471,89.487,89.456,89.473,249299997.0
2005-10-24 16:32:00,89.487,89.494,89.467,89.478,333799999.0
2005-10-24 16:33:00,89.477,89.485,89.464,89.464,154800001.0
2005-10-24 16:34:00,89.466,89.47,89.447,89.448,153700000.0
2005-10-24 16:35:00,89.477,89.485,89.462,89.464,150299999.0
2005-10-24 16:36:00,89.482,89.491,89.461,89.463,322600000.0
2005-10-24 16:37:00,89.46,89.49,89.46,89.484,306899996.0
2005-10-24 16:38:00,89.488,89.499,89.472,89.478,264999998.0
2005-10-24 16:39:00,89.472,89.498,89.472,89.498,108999997.0
2005-10-24 16:40:00,89.495,89.502,89.477,89.477,106200000.0
2005-10-24 16:41:00,89.485,89.499,89.471,89.49,155000000.0
2005-10-24 16:42:00,89.491,89.507,89.473,89.491,250099999.0
2005-10-24 16:43:00,89.47,89.503,89.47,89.495,367600008.0
2005-10-24 16:44:00,89.498,89.498,89.472,89.477,168100001.0
2005-10-24 16:45:00,89.48,89.5,89.48,89.495,250099995.0
2005-10-24 16:46:00,89.498,89.498,89.465,89.471,104700000.0
2005-10-24 16:47:00,89.479,89.489,89.453,89.472,240799998.0
2005-10-24 16:48:00,89.464,89.498,89.456,89.486,290900001.0
2005-10-24 16:49:00,89.461,89.485,89.461,89.478,241300001.0
2005-10-24 16:50:00,89.476,89.485,89.458,89.472,171800001.0
2005-10-24 16:51:00,89.451,89.486,89.451,89.486,148700002.0
2005-10-24 16:52:00,89.487,89.503,89.453,89.46,204299999.0
2005-10-24 16:53:00,89.487,89.488,89.457,89.464,149400001.0
2005-10-24 16:54:00,89.47,89.477,89.451,89.46,152099996.0
2005-10-24 16:55:00,89.473,89.479,89.438,89.438,202900004.0
2005-10-24 16:56:00,89.474,89.474,89.447,89.45,155299998.0
2005-10-24 16:57:00,89.456,89.468,89.446,89.461,289399997.0
2005-10-24 16:58:00,89.452,89.461,89.434,89.46,327599995.0
2005-10-24 16:59:00,89.444,89.484,89.444,89.479,158099998.0
2005-10-24 17:00:00,89.465,89.493,89.455,89.47,112099999.0
2005-10-24 17:01:00,89.479,89.489,89.452,89.473,270699997.0
2005-10-24 17:02:00,89.504,89.51,89.484,89.496,190099999.0
2005-10-24 17:03:00,89.502,89.528,89.493,89.51,249600002.0
2005-10-24 17:04:00,89.514,89.516,89.492,89.492,118200001.0
2005-10-24 17:05:00,89.509,89.513,89.476,89.495,239500005.0
2005-10-24 17:06:00,89.503,89.535,89.5,89.505,235499997.0
2005-10-24 17:07:00,89.516,89.532,89.512,89.526,118600001.0
2005-10-24 17:08:00,89.506,89.523,89.505,89.515,194100000.0
2005-10-24 17:09:00,89.492,89.514,89.491,89.509,296900001.0
2005-10-24 17:10:00,89.506,89.509,89.487,89.497,118999999.0
2005-10-24 17:11:00,89.491,89.506,89.468,89.478,124400001.0
2005-10-24 17:12:00,89.479,89.481,89.464,89.466,31900000.0
2005-10-24 17:13:00,89.478,89.5,89.468,89.498,189300000.0
2005-10-24 17:14:00,89.48,89.512,89.472,89.512,305199994.0
2005-10-24 17:15:00,89.494,89.515,89.492,89.506,165099999.0
2005-10-24 17:16:00,89.497,89.498,89.471,89.485,206000002.0
2005-10-24 17:17:00,89.477,89.498,89.464,89.498,222700002.0
2005-10-24 17:18:00,89.494,89.499,89.478,89.487,211099997.0
2005-10-24 17:19:00,89.506,89.534,89.5,89.5,352599996.0
2005-10-24 17:20:00,89.504,89.528,89.503,89.515,397600000.0
2005-10-24 17:21:00,89.511,89.511,89.465,89.465,175400001.0
2005-10-24 17:22:00,89.476,89.494,89.456,89.474,220399998.0
2005-10-24 17:23:00,89.472,89.49,89.456,89.473,100099998.0
2005-10-24 17:24:00,89.475,89.493,89.469,89.484,212100001.0
2005-10-24 17:25:00,89.482,89.497,89.467,89.48,187699998.0
2005-10-24 17:26:00,89.506,89.506,89.479,89.479,194000000.0
2005-10-24 17:27:00,89.485,89.507,89.473,89.485,229299997.0
2005-10-24 17:28:00,89.493,89.493,89.469,89.472,190100003.0
2005-10-24 17:29:00,89.465,89.492,89.454,89.475,227099997.0
2005-10-24 17:30:00,89.495,89.509,89.48,89.485,223500005.0
2005-10-24 17:31:00,89.483,89.512,89.483,89.503,197299999.0
2005-10-24 17:32:00,89.486,89.507,89.482,89.486,338900003.0
2005-10-24 17:33:00,89.485,89.498,89.468,89.475,221399998.0
2005-10-24 17:34:00,89.502,89.502,89.476,89.496,192999998.0
2005-10-24 17:35:00,89.495,89.52,89.495,89.515,204100001.0
2005-10-24 17:36:00,89.524,89.559,89.524,89.531,209399996.0
2005-10-24 17:37:00,89.55,89.556,89.523,89.529,182399999.0
2005-10-24 17:38:00,89.536,89.548,89.523,89.536,81100001.0
2005-10-24 17:39:00,89.533,89.54,89.515,89.52,235999998.0
2005-10-24 17:40:00,89.514,89.546,89.514,89.543,222799997.0
2005-10-24 17:41:00,89.53,89.545,89.524,89.545,63900000.0
2005-10-24 17:42:00,89.534,89.552,89.525,89.538,191300001.0
2005-10-24 17:43:00,89.532,89.554,89.514,89.52,220999997.0
2005-10-24 17:44:00,89.515,89.546,89.515,89.546,264299996.0
2005-10-24 17:45:00,89.555,89.57,89.54,89.547,242600003.0
2005-10-24 17:46:00,89.565,89.578,89.546,89.546,137899999.0
2005-10-24 17:47:00,89.552,89.574,89.541,89.561,204199997.0
2005-10-24 17:48:00,89.552,89.559,89.527,89.542,210199996.0
2005-10-24 17:49:00,89.513,89.537,89.513,89.537,217099999.0
2005-10-24 17:50:00,89.544,89.546,89.522,89.527,322299995.0
2005-10-24 17:51:00,89.513,89.538,89.513,89.529,184799998.0
2005-10-24 17:52:00,89.518,89.545,89.518,89.545,284700000.0
2005-10-24 17:53:00,89.553,89.553,89.525,89.532,188400000.0
2005-10-24 17:54:00,89.517,89.517,89.489,89.504,244800000.0
2005-10-24 17:55:00,89.508,89.52,89.495,89.52,173700001.0
2005-10-24 17:56:00,89.515,89.529,89.503,89.513,146899998.0
2005-10-24 17:57:00,89.525,89.545,89.513,89.53,226600002.0
2005-10-24 17:58:00,89.544,89.563,89.529,89.541,146700000.0
2005-10-24 17:59:00,89.549,89.549,89.521,89.528,174500000.0
2005-10-24 18:00:00,89.534,89.545,89.516,89.528,215099996.0
2005-10-24 18:01:00,89.499,89.542,89.499,89.533,2086299991.0
2005-10-24 18:09:00,89.634,89.645,89.609,89.623,1950599995.0
2005-10-24 18:10:00,89.617,89.635,89.604,89.625,1889799989.0
2005-10-24 18:11:00,89.606,89.647,89.606,89.631,995200002.0
2005-10-24 18:12:00,89.655,89.678,89.641,89.652,1163099996.0
2005-10-24 18:17:00,89.634,89.659,89.629,89.648,1318799996.0
2005-10-24 18:18:00,89.649,89.687,89.649,89.682,1010400001.0
2005-10-24 18:19:00,89.69,89.698,89.664,89.674,2053399998.0
2005-10-24 18:20:00,89.67,89.697,89.659,89.684,2077399999.0
2005-10-24 18:21:00,89.688,89.699,89.666,89.682,1779499997.0
2005-10-24 18:22:00,89.692,89.704,89.677,89.692,1329500005.0
2005-10-24 18:26:00,89.715,89.728,89.695,89.699,2028299994.0
2005-10-24 18:27:00,89.706,89.715,89.681,89.691,1220599998.0
2005-10-24 18:28:00,89.704,89.72,89.683,89.698,1878300002.0
2005-10-24 18:29:00,89.689,89.703,89.666,89.682,1118999995.0
2005-10-24 18:30:00,89.666,89.68,89.655,89.671,1084399991.0
2005-10-24 18:31:00,89.657,89.686,89.65,89.686,1713300004.0
2005-10-24 18:32:00,89.68,89.697,89.67,89.685,2009999992.0
2005-10-24 18:34:00,89.673,89.706,89.671,89.674,2070600003.0
2005-10-24 18:35:00,89.687,89.687,89.643,89.643,1713599992.0
2005-10-24 18:36:00,89.654,89.67,89.643,89.655,826299997.0
2005-10-24 18:37:00,89.667,89.667,89.631,89.655,1239699994.0
2005-10-24 18:38:00,89.652,89.652,89.616,89.624,983199997.0
2005-10-24 18:39:00,89.637,89.653,89.617,89.624,941500000.0
2005-10-24 18:40:00,89.622,89.646,89.613,89.633,1692000002.0
2005-10-24 18:41:00,89.625,89.65,89.623,89.638,789199998.0
2005-10-24 18:42:00,89.62,89.639,89.609,89.609,1257199989.0
2005-10-24 18:43:00,89.602,89.622,89.581,89.607,504899995.0
2005-10-24 18:44:00,89.593,89.614,89.587,89.608,906799998.0
2005-10-24 18:45:00,89.584,89.631,89.584,89.622,706599996.0
2005-10-24 18:46:00,89.616,89.647,89.616,89.64,799199998.0
2005-10-24 18:47:00,89.644,89.644,89.623,89.628,275500001.0
2005-10-24 18:48:00,89.643,89.647,89.616,89.628,634599999.0
2005-10-24 18:49:00,89.646,89.669,89.625,89.646,862499991.0
2005-10-24 18:50:00,89.66,89.669,89.633,89.633,904899998.0
2005-10-24 18:51:00,89.647,89.664,89.631,89.633,1176599995.0
2005-10-24 18:52:00,89.644,89.647,89.598,89.607,1460100004.0
2005-10-24 18:53:00,89.615,89.615,89.57,89.592,1675699992.0
2005-10-24 18:54:00,89.604,89.605,89.566,89.566,1492099994.0
2005-10-24 18:55:00,89.591,89.6,89.57,89.572,1709399998.0
2005-10-24 18:56:00,89.587,89.604,89.573,89.583,382800000.0
2005-10-24 18:57:00,89.596,89.606,89.583,89.588,442699995.0
2005-10-24 18:58:00,89.591,89.624,89.591,89.622,850299995.0
2005-10-24 18:59:00,89.628,89.65,89.611,89.631,1096499996.0
2005-10-24 19:00:00,89.667,89.668,89.644,89.644,265199999.0
2005-10-24 19:01:00,89.657,89.692,89.653,89.671,671100002.0
2005-10-24 19:02:00,89.67,89.695,89.666,89.678,215299997.0
2005-10-24 19:03:00,89.68,89.701,89.667,89.701,551399997.0
2005-10-24 19:04:00,89.68,89.699,89.672,89.687,469299995.0
2005-10-24 19:05:00,89.673,89.699,89.67,89.687,380400002.0
2005-10-24 19:06:00,89.684,89.691,89.652,89.652,1139900007.0
2005-10-24 19:07:00,89.672,89.707,89.672,89.699,1418599998.0
2005-10-24 19:08:00,89.67,89.701,89.657,89.674,1458199998.0
2005-10-24 19:09:00,89.648,89.667,89.626,89.645,911100000.0
2005-10-24 19:10:00,89.635,89.659,89.605,89.624,206400000.0
2005-10-24 19:11:00,89.628,89.628,89.589,89.598,433699997.0
2005-10-24 19:12:00,89.613,89.635,89.598,89.626,324799997.0
2005-10-24 19:13:00,89.625,89.64,89.604,89.604,293799999.0
2005-10-24 19:14:00,89.635,89.645,89.618,89.628,442900006.0
2005-10-24 19:15:00,89.638,89.647,89.617,89.63,1169300005.0
2005-10-24 19:16:00,89.619,89.647,89.616,89.633,519800001.0
2005-10-24 19:17:00,89.632,89.64,89.601,89.612,629199997.0
2005-10-24 19:18:00,89.609,89.635,89.592,89.61,547700000.0
2005-10-24 19:19:00,89.584,89.638,89.584,89.638,1283999997.0
2005-10-24 19:20:00,89.644,89.655,89.616,89.645,765899998.0
2005-10-24 19:21:00,89.638,89.652,89.622,89.651,750299998.0
2005-10-24 19:22:00,89.645,89.657,89.629,89.655,226099996.0
2005-10-24 19:23:00,89.651,89.656,89.623,89.623,1683399989.0
2005-10-24 19:24:00,89.645,89.656,89.628,89.646,779299992.0
2005-10-24 19:25:00,89.653,89.669,89.634,89.648,1099799993.0
2005-10-24 19:26:00,89.647,89.682,89.641,89.667,1565800001.0
2005-10-24 19:27:00,89.676,89.687,89.653,89.656,1331199998.0
2005-10-24 19:28:00,89.665,89.678,89.649,89.666,882599996.0
2005-10-24 19:29:00,89.68,89.683,89.656,89.665,277999996.0
2005-10-24 19:30:00,89.676,89.693,89.663,89.693,1104899988.0
2005-10-24 19:31:00,89.685,89.689,89.659,89.672,603100001.0
2005-10-24 19:32:00,89.67,89.685,89.664,89.677,1034799999.0
2005-10-24 19:33:00,89.66,89.688,89.66,89.688,774799992.0
2005-10-24 19:34:00,89.673,89.685,89.652,89.676,1053799993.0
2005-10-24 19:35:00,89.662,89.688,89.647,89.677,824499994.0
2005-10-24 19:36:00,89.674,89.682,89.65,89.653,778499996.0
2005-10-24 19:37:00,89.674,89.68,89.649,89.649,203599996.0
2005-10-24 19:38:00,89.653,89.682,89.651,89.666,1022099997.0
2005-10-24 19:39:00,89.655,89.672,89.639,89.661,789399994.0
2005-10-24 19:40:00,89.64,89.68,89.64,89.669,859999997.0
2005-10-24 19:41:00,89.675,89.681,89.65,89.667,924399993.0
2005-10-24 19:42:00,89.665,89.679,89.653,89.667,1034700013.0
2005-10-24 19:43:00,89.665,89.671,89.645,89.658,445299997.0
2005-10-24 19:44:00,89.648,89.667,89.645,89.662,655700003.0
2005-10-24 19:45:00,89.662,89.677,89.644,89.661,306299993.0
2005-10-24 19:46:00,89.672,89.677,89.649,89.649,668099994.0
2005-10-24 19:47:00,89.657,89.664,89.641,89.652,307000001.0
2005-10-24 19:48:00,89.655,89.66,89.633,89.653,1100500000.0
2005-10-24 19:49:00,89.628,89.653,89.61,89.646,613900001.0
2005-10-24 19:50:00,89.644,89.652,89.622,89.622,462100001.0
2005-10-24 19:51:00,89.619,89.653,89.619,89.634,464499999.0
2005-10-24 19:52:00,89.633,89.651,89.616,89.628,373799998.0
2005-10-24 19:53:00,89.645,89.656,89.626,89.631,788199998.0
2005-10-24 19:54:00,89.642,89.642,89.615,89.62,860999995.0
2005-10-24 19:55:00,89.624,89.654,89.622,89.654,197599997.0
2005-10-24 19:56:00,89.644,89.658,89.615,89.628,586799999.0
2005-10-24 19:57:00,89.625,89.637,89.595,89.622,660900001.0
2005-10-24 19:58:00,89.615,89.638,89.609,89.638,990199991.0
2005-10-24 19:59:00,89.64,89.64,89.617,89.62,868899999.0
2005-10-24 20:00:00,89.635,89.643,89.621,89.621,439999996.0
2005-10-24 20:01:00,89.627,89.64,89.611,89.635,482499997.0
2005-10-24 20:02:00,89.615,89.633,89.608,89.626,713399997.0
2005-10-24 20:03:00,89.6,89.627,89.597,89.621,527700002.0
2005-10-24 20:04:00,89.622,89.628,89.604,89.615,599099998.0
2005-10-24 20:05:00,89.62,89.635,89.614,89.63,355700000.0
2005-10-24 20:06:00,89.607,89.629,89.586,89.607,568899994.0
2005-10-24 20:07:00,89.608,89.627,89.594,89.623,285999999.0
2005-10-24 20:08:00,89.615,89.628,89.596,89.622,762399994.0
2005-10-24 20:09:00,89.617,89.628,89.599,89.602,606699999.0
2005-10-24 20:10:00,89.62,89.62,89.596,89.6,739499996.0
2005-10-24 20:11:00,89.617,89.628,89.586,89.607,1529699996.0
2005-10-24 20:12:00,89.619,89.647,89.601,89.618,1578199991.0
2005-10-24 20:13:00,89.627,89.643,89.619,89.639,917799995.0
2005-10-24 20:14:00,89.622,89.655,89.608,89.623,583099997.0
2005-10-24 20:15:00,89.627,89.663,89.627,89.662,1146999992.0
2005-10-24 20:16:00,89.657,89.675,89.637,89.652,1343699996.0
2005-10-24 20:17:00,89.654,89.664,89.637,89.64,286800003.0
2005-10-24 20:18:00,89.66,89.66,89.639,89.639,263500003.0
2005-10-24 20:19:00,89.611,89.676,89.606,89.655,1536699993.0
2005-10-24 20:20:00,89.658,89.658,89.621,89.628,1846400013.0
2005-10-24 20:21:00,89.631,89.655,89.628,89.645,403100002.0
2005-10-24 20:22:00,89.64,89.658,89.621,89.638,736099999.0
2005-10-24 20:23:00,89.64,89.657,89.616,89.645,843599992.0
2005-10-24 20:24:00,89.627,89.648,89.623,89.647,434299998.0
2005-10-24 20:25:00,89.646,89.646,89.611,89.611,496400000.0
2005-10-24 20:26:00,89.616,89.636,89.609,89.625,408700000.0
2005-10-24 20:27:00,89.627,89.627,89.59,89.608,1101099993.0
2005-10-24 20:28:00,89.618,89.647,89.613,89.628,2097199995.0
2005-10-24 20:30:00,89.625,89.64,89.606,89.624,2141499987.0
2005-10-24 20:31:00,89.622,89.639,89.613,89.634,1721900000.0
2005-10-24 20:32:00,89.622,89.642,89.608,89.625,2072899997.0
2005-10-24 20:33:00,89.638,89.638,89.594,89.624,722399999.0
2005-10-24 20:34:00,89.628,89.639,89.613,89.632,362199996.0
2005-10-24 20:35:00,89.634,89.641,89.611,89.611,552499994.0
2005-10-24 20:36:00,89.634,89.636,89.611,89.618,480100000.0
2005-10-24 20:37:00,89.618,89.628,89.595,89.603,559199998.0
2005-10-24 20:38:00,89.627,89.636,89.608,89.61,1143099992.0
2005-10-24 20:39:00,89.623,89.636,89.606,89.611,895300000.0
2005-10-24 20:40:00,89.625,89.637,89.606,89.623,1511499987.0
2005-10-24 20:41:00,89.615,89.647,89.613,89.647,1096899990.0
2005-10-24 20:42:00,89.652,89.658,89.624,89.624,912500007.0
2005-10-24 20:43:00,89.645,89.655,89.623,89.627,583600000.0
2005-10-24 20:44:00,89.645,89.658,89.625,89.626,1495200003.0
2005-10-24 20:45:00,89.635,89.648,89.618,89.64,1033000003.0
2005-10-24 20:46:00,89.643,89.646,89.612,89.612,721599995.0
2005-10-24 20:47:00,89.612,89.645,89.612,89.635,1295399987.0
2005-10-24 20:48:00,89.637,89.647,89.617,89.622,719499998.0
2005-10-24 20:49:00,89.623,89.64,89.609,89.613,868099996.0
2005-10-24 20:50:00,89.618,89.647,89.616,89.638,916100007.0
2005-10-24 20:51:00,89.645,89.66,89.627,89.627,725000000.0
2005-10-24 20:52:00,89.618,89.645,89.612,89.645,691299997.0
2005-10-24 20:53:00,89.643,89.655,89.624,89.635,1593300004.0
2005-10-24 20:54:00,89.638,89.645,89.618,89.63,423499998.0
2005-10-24 20:55:00,89.64,89.642,89.609,89.622,952699997.0
2005-10-24 20:56:00,89.616,89.649,89.614,89.63,970799993.0
2005-10-24 20:57:00,89.635,89.645,89.62,89.626,1419699998.0
2005-10-24 20:59:00,89.649,89.701,89.64,89.657,2007599993.0
2005-10-24 21:00:00,89.675,89.687,89.647,89.653,2112400000.0
2005-10-24 21:02:00,89.661,89.677,89.634,89.662,880599990.0
2005-10-24 21:03:00,89.655,89.667,89.642,89.656,718700000.0
2005-10-24 21:04:00,89.663,89.663,89.634,89.641,487399993.0
2005-10-24 21:05:00,89.63,89.658,89.629,89.658,445999996.0
2005-10-24 21:06:00,89.631,89.661,89.624,89.659,620400002.0
2005-10-24 21:07:00,89.641,89.669,89.639,89.669,476399996.0
2005-10-24 21:08:00,89.664,89.673,89.644,89.644,464299998.0
2005-10-24 21:09:00,89.641,89.666,89.641,89.657,282600003.0
2005-10-24 21:10:00,89.66,89.665,89.641,89.641,409200000.0
2005-10-24 21:11:00,89.622,89.658,89.615,89.644,318899998.0
2005-10-24 21:12:00,89.632,89.664,89.632,89.647,407199996.0
2005-10-24 21:13:00,89.658,89.673,89.645,89.646,1024900000.0
2005-10-24 21:14:00,89.67,89.675,89.648,89.658,1070400003.0
2005-10-24 21:15:00,89.658,89.673,89.646,89.665,998700003.0
2005-10-24 21:16:00,89.674,89.679,89.65,89.652,587899997.0
2005-10-24 21:17:00,89.661,89.687,89.651,89.674,1214699996.0
2005-10-24 21:18:00,89.667,89.676,89.649,89.659,679000004.0
2005-10-24 21:19:00,89.655,89.686,89.655,89.685,876399994.0
2005-10-24 21:20:00,89.689,89.698,89.669,89.671,1813999985.0
2005-10-24 21:21:00,89.675,89.692,89.659,89.682,1754700004.0
2005-10-24 21:22:00,89.685,89.69,89.653,89.67,1547600007.0
2005-10-24 21:23:00,89.675,89.693,89.652,89.693,819799998.0
2005-10-24 21:24:00,89.691,89.698,89.664,89.681,812600006.0
2005-10-24 21:25:00,89.67,89.69,89.664,89.685,1332899987.0
2005-10-24 21:26:00,89.674,89.701,89.672,89.685,540799990.0
2005-10-24 21:27:00,89.674,89.699,89.674,89.693,343700000.0
2005-10-24 21:28:00,89.697,89.697,89.675,89.681,227800000.0
2005-10-24 21:29:00,89.692,89.705,89.677,89.705,573599995.0
2005-10-24 21:30:00,89.691,89.704,89.666,89.685,415099997.0
2005-10-24 21:31:00,89.666,89.697,89.664,89.697,234699998.0
2005-10-24 21:32:00,89.705,89.705,89.68,89.688,1512800000.0
2005-10-24 21:33:00,89.684,89.703,89.683,89.697,232899997.0
2005-10-24 21:34:00,89.692,89.707,89.671,89.69,439700001.0
2005-10-24 21:35:00,89.688,89.7,89.674,89.695,592799993.0
2005-10-24 21:36:00,89.688,89.691,89.668,89.673,119699999.0
2005-10-24 21:37:00,89.678,89.69,89.656,89.665,398699997.0
2005-10-24 21:38:00,89.653,89.677,89.653,89.667,532599999.0
2005-10-24 21:39:00,89.675,89.679,89.658,89.666,279900000.0
2005-10-24 21:40:00,89.637,89.658,89.614,89.649,537300000.0
2005-10-24 21:41:00,89.657,89.665,89.632,89.632,475200003.0
2005-10-24 21:42:00,89.643,89.657,89.622,89.648,819700000.0
2005-10-24 21:43:00,89.644,89.665,89.619,89.653,652199993.0
2005-10-24 21:44:00,89.64,89.664,89.629,89.66,1274299995.0
2005-10-24 21:45:00,89.655,89.66,89.624,89.631,955399992.0
2005-10-24 21:46:00,89.631,89.68,89.613,89.636,469200001.0
2005-10-24 21:47:00,89.644,89.675,89.644,89.664,727399995.0
2005-10-24 21:48:00,89.667,89.667,89.64,89.64,253099997.0
2005-10-24 21:49:00,89.663,89.676,89.641,89.646,710600004.0
2005-10-24 21:50:00,89.652,89.677,89.652,89.677,115600000.0
2005-10-24 21:51:00,89.662,89.675,89.641,89.655,389600002.0
2005-10-24 21:52:00,89.63,89.66,89.63,89.653,422899995.0
2005-10-24 21:53:00,89.655,89.666,89.649,89.665,305200002.0
2005-10-24 21:54:00,89.647,89.67,89.635,89.654,203599998.0
2005-10-24 21:55:00,89.665,89.67,89.65,89.658,183399998.0
2005-10-24 21:56:00,89.668,89.679,89.638,89.656,671599995.0
2005-10-24 21:57:00,89.656,89.668,89.644,89.657,80399998.0
2005-10-24 21:58:00,89.646,89.663,89.644,89.663,170899999.0
2005-10-24 21:59:00,89.668,89.676,89.644,89.664,567800003.0
2005-10-24 22:00:00,89.635,89.655,89.598,89.648,625800003.0
2005-10-24 22:01:00,89.638,89.666,89.635,89.666,710199997.0
2005-10-24 22:02:00,89.668,89.682,89.652,89.658,1117300002.0
2005-10-24 22:03:00,89.667,89.695,89.667,89.687,321699996.0
2005-10-24 22:04:00,89.693,89.701,89.672,89.695,764999997.0
2005-10-24 22:05:00,89.689,89.698,89.652,89.669,351099997.0
2005-10-24 22:06:00,89.693,89.693,89.662,89.662,95099999.0
2005-10-24 22:07:00,89.683,89.683,89.664,89.664,120500000.0
2005-10-24 22:08:00,89.677,89.677,89.64,89.64,146199999.0
2005-10-24 22:09:00,89.652,89.673,89.644,89.662,397300000.0
2005-10-24 22:10:00,89.646,89.663,89.629,89.653,219899999.0
2005-10-24 22:11:00,89.665,89.675,89.642,89.65,566699999.0
2005-10-24 22:12:00,89.641,89.664,89.62,89.658,338599997.0
2005-10-24 22:13:00,89.657,89.663,89.63,89.641,582900005.0
2005-10-24 22:14:00,89.65,89.665,89.647,89.665,168300000.0
2005-10-24 22:15:00,89.665,89.671,89.646,89.648,384400000.0
2005-10-24 22:16:00,89.663,89.671,89.643,89.643,558199994.0
2005-10-24 22:17:00,89.645,89.674,89.643,89.653,265499998.0
2005-10-24 22:18:00,89.637,89.661,89.633,89.653,224499999.0
2005-10-24 22:19:00,89.666,89.666,89.639,89.639,142900000.0
2005-10-24 22:20:00,89.65,89.67,89.634,89.651,274000001.0
2005-10-24 22:21:00,89.66,89.665,89.642,89.647,168799998.0
2005-10-24 22:22:00,89.658,89.673,89.641,89.655,428399999.0
2005-10-24 22:23:00,89.654,89.659,89.636,89.636,169100001.0
2005-10-24 22:24:00,89.65,89.66,89.638,89.642,65700001.0
2005-10-24 22:25:00,89.649,89.668,89.649,89.663,278300004.0
2005-10-24 22:26:00,89.663,89.663,89.64,89.655,97799999.0
2005-10-24 22:27:00,89.665,89.678,89.652,89.653,783099998.0
2005-10-24 22:28:00,89.667,89.681,89.652,89.658,265199996.0
2005-10-24 22:29:00,89.68,89.68,89.612,89.627,296800004.0
2005-10-24 22:30:00,89.665,89.687,89.663,89.683,484200001.0
2005-10-24 22:31:00,89.677,89.681,89.661,89.663,118900001.0
2005-10-24 22:32:00,89.655,89.685,89.655,89.673,231699996.0
2005-10-24 22:33:00,89.677,89.686,89.663,89.664,577799997.0
2005-10-24 22:34:00,89.682,89.684,89.658,89.658,549000002.0
2005-10-24 22:35:00,89.671,89.687,89.663,89.676,202699997.0
2005-10-24 22:36:00,89.666,89.678,89.644,89.672,401999999.0
2005-10-24 22:37:00,89.675,89.675,89.653,89.66,241499998.0
2005-10-24 22:38:00,89.654,89.672,89.647,89.663,207299999.0
2005-10-24 22:39:00,89.618,89.647,89.615,89.634,308700003.0
2005-10-24 22:40:00,89.668,89.674,89.653,89.654,321699998.0
2005-10-24 22:41:00,89.665,89.665,89.65,89.65,273300000.0
2005-10-24 22:42:00,89.657,89.67,89.64,89.66,171700001.0
2005-10-24 22:43:00,89.668,89.678,89.647,89.651,630700001.0
2005-10-24 22:44:00,89.667,89.675,89.644,89.644,601000000.0
2005-10-24 22:45:00,89.648,89.665,89.625,89.663,356499996.0
2005-10-24 22:46:00,89.645,89.674,89.631,89.673,423199997.0
2005-10-24 22:47:00,89.669,89.682,89.657,89.661,296499995.0
2005-10-24 22:48:00,89.673,89.677,89.633,89.633,590800000.0
2005-10-24 22:49:00,89.642,89.678,89.642,89.673,463399998.0
2005-10-24 22:50:00,89.678,89.692,89.668,89.688,271800001.0
2005-10-24 22:51:00,89.665,89.697,89.654,89.675,621499999.0
2005-10-24 22:52:00,89.671,89.691,89.671,89.691,138400003.0
2005-10-24 22:53:00,89.681,89.695,89.626,89.672,324699996.0
2005-10-24 22:54:00,89.665,89.678,89.633,89.635,320499999.0
2005-10-24 22:55:00,89.675,89.678,89.653,89.654,591499999.0
2005-10-24 22:56:00,89.646,89.67,89.635,89.653,168100001.0
2005-10-24 22:57:00,89.659,89.671,89.637,89.648,233900001.0
2005-10-24 22:58:00,89.66,89.675,89.66,89.675,11200000.0
2005-10-24 22:59:00,89.652,89.686,89.584,89.647,345499997.0
2005-10-24 23:00:00,89.639,89.67,89.589,89.602,183799999.0
2005-10-24 23:01:00,89.649,89.667,89.638,89.65,160899999.0
2005-10-24 23:02:00,89.696,89.696,89.639,89.642,119299997.0
2005-10-24 23:03:00,89.655,89.669,89.631,89.631,240400000.0
2005-10-24 23:04:00,89.648,89.677,89.635,89.665,185000001.0
2005-10-24 23:05:00,89.636,89.655,89.615,89.624,234999999.0
2005-10-24 23:06:00,89.649,89.661,89.622,89.638,240600001.0
2005-10-24 23:07:00,89.653,89.663,89.626,89.648,212499997.0
2005-10-24 23:08:00,89.633,89.667,89.616,89.667,253899997.0
2005-10-24 23:09:00,89.633,89.672,89.629,89.669,360300004.0
2005-10-24 23:10:00,89.666,89.669,89.632,89.639,181999999.0
2005-10-24 23:11:00,89.627,89.663,89.626,89.65,302999994.0
2005-10-24 23:12:00,89.637,89.663,89.629,89.663,229200000.0
2005-10-24 23:13:00,89.649,89.663,89.623,89.631,239900001.0
2005-10-24 23:14:00,89.664,89.671,89.617,89.632,250499997.0
2005-10-24 23:15:00,89.636,89.66,89.628,89.653,306899997.0
2005-10-24 23:16:00,89.65,89.673,89.625,89.633,204300001.0
2005-10-24 23:17:00,89.637,89.651,89.617,89.626,216700000.0
2005-10-24 23:18:00,89.625,89.654,89.614,89.636,362699999.0
2005-10-24 23:19:00,89.634,89.641,89.607,89.617,248800001.0
2005-10-24 23:20:00,89.637,89.653,89.598,89.62,213700000.0
2005-10-24 23:21:00,89.608,89.639,89.605,89.639,208199999.0
2005-10-24 23:22:00,89.649,89.655,89.623,89.631,222199997.0
2005-10-24 23:23:00,89.638,89.653,89.597,89.608,235600002.0
2005-10-24 23:24:00,89.618,89.629,89.593,89.604,336800001.0
2005-10-24 23:25:00,89.657,89.657,89.63,89.63,122199998.0
2005-10-24 23:26:00,89.601,89.627,89.601,89.627,230800002.0
2005-10-24 23:27:00,89.605,89.627,89.578,89.62,186199999.0
2005-10-24 23:28:00,89.626,89.638,89.615,89.634,180500000.0
2005-10-24 23:29:00,89.636,89.636,89.602,89.604,302699999.0
2005-10-24 23:30:00,89.622,89.627,89.605,89.605,225699998.0
2005-10-24 23:31:00,89.62,89.628,89.607,89.614,173899999.0
2005-10-24 23:32:00,89.6,89.622,89.593,89.622,212500000.0
2005-10-24 23:33:00,89.604,89.638,89.604,89.625,180100005.0
2005-10-24 23:34:00,89.623,89.63,89.596,89.606,318300000.0
2005-10-24 23:35:00,89.614,89.63,89.594,89.618,380400002.0
2005-10-24 23:36:00,89.604,89.617,89.592,89.606,129999999.0
2005-10-24 23:37:00,89.608,89.608,89.584,89.584,78200000.0
2005-10-24 23:38:00,89.596,89.603,89.576,89.583,315500006.0
2005-10-24 23:39:00,89.594,89.601,89.573,89.585,240200003.0
2005-10-24 23:40:00,89.569,89.595,89.563,89.585,229100000.0
2005-10-24 23:41:00,89.588,89.6,89.574,89.589,155699997.0
2005-10-24 23:42:00,89.578,89.598,89.568,89.587,258099999.0
2005-10-24 23:43:00,89.579,89.598,89.577,89.598,179100000.0
2005-10-24 23:44:00,89.569,89.601,89.569,89.594,310299998.0
2005-10-24 23:45:00,89.576,89.596,89.561,89.588,305300005.0
2005-10-24 23:46:00,89.556,89.582,89.542,89.568,226599999.0
2005-10-24 23:47:00,89.552,89.578,89.542,89.548,221500001.0
2005-10-24 23:48:00,89.534,89.571,89.531,89.561,248700001.0
2005-10-24 23:49:00,89.567,89.586,89.551,89.554,186599997.0
2005-10-24 23:50:00,89.549,89.57,89.53,89.536,205399998.0
2005-10-24 23:51:00,89.536,89.569,89.536,89.55,204299999.0
2005-10-24 23:52:00,89.543,89.564,89.535,89.54,186899998.0
2005-10-24 23:53:00,89.557,89.575,89.553,89.567,129800001.0
2005-10-24 23:54:00,89.556,89.577,89.549,89.577,183900002.0
2005-10-24 23:55:00,89.573,89.58,89.554,89.58,191200001.0
2005-10-24 23:56:00,89.577,89.578,89.554,89.554,172099998.0
2005-10-24 23:57:00,89.548,89.565,89.541,89.545,177500001.0
2005-10-24 23:58:00,89.555,89.56,89.537,89.54,126099999.0
2005-10-24 23:59:00,89.544,89.562,89.544,89.562,51400000.0
2005-10-25 00:00:00,89.565,89.57,89.544,89.563,195300000.0
2005-10-25 00:01:00,89.528,89.563,89.528,89.553,188500001.0
2005-10-25 00:02:00,89.557,89.559,89.54,89.559,213399999.0
2005-10-25 00:03:00,89.557,89.565,89.537,89.552,198199999.0
2005-10-25 00:04:00,89.55,89.573,89.549,89.557,145499999.0
2005-10-25 00:05:00,89.55,89.55,89.523,89.537,179400000.0
2005-10-25 00:06:00,89.543,89.543,89.515,89.524,281099997.0
2005-10-25 00:07:00,89.528,89.537,89.507,89.512,210800000.0
2005-10-25 00:08:00,89.52,89.533,89.513,89.527,139400000.0
2005-10-25 00:09:00,89.498,89.52,89.472,89.5,126199998.0
2005-10-25 00:10:00,89.517,89.52,89.501,89.508,104900002.0
2005-10-25 00:11:00,89.517,89.524,89.496,89.507,128600000.0
2005-10-25 00:12:00,89.51,89.542,89.501,89.516,329599995.0
2005-10-25 00:13:00,89.514,89.541,89.514,89.533,92900000.0
2005-10-25 00:14:00,89.533,89.556,89.522,89.543,175499998.0
2005-10-25 00:15:00,89.525,89.546,89.521,89.546,101899999.0
2005-10-25 00:16:00,89.557,89.567,89.544,89.553,326299997.0
2005-10-25 00:17:00,89.549,89.56,89.519,89.534,176700001.0
2005-10-25 00:18:00,89.536,89.541,89.521,89.524,58700000.0
2005-10-25 00:19:00,89.542,89.55,89.526,89.55,145199998.0
2005-10-25 00:20:00,89.543,89.543,89.516,89.516,303600002.0
2005-10-25 00:21:00,89.519,89.542,89.514,89.524,256499996.0
2005-10-25 00:22:00,89.509,89.538,89.509,89.538,183500005.0
2005-10-25 00:23:00,89.515,89.536,89.515,89.532,112900002.0
2005-10-25 00:24:00,89.533,89.534,89.501,89.505,196200001.0
2005-10-25 00:25:00,89.527,89.527,89.499,89.514,119700000.0
2005-10-25 00:26:00,89.514,89.527,89.498,89.513,169900000.0
2005-10-25 00:27:00,89.515,89.517,89.498,89.499,266499998.0
2005-10-25 00:28:00,89.508,89.538,89.498,89.525,317599999.0
2005-10-25 00:29:00,89.507,89.52,89.489,89.518,288700002.0
2005-10-25 00:30:00,89.506,89.532,89.505,89.532,167099999.0
2005-10-25 00:31:00,89.514,89.537,89.514,89.537,63899999.0
2005-10-25 00:32:00,89.535,89.54,89.511,89.52,306699994.0
2005-10-25 00:33:00,89.545,89.554,89.527,89.539,213699999.0
2005-10-25 00:34:00,89.524,89.545,89.502,89.53,97900001.0
2005-10-25 00:35:00,89.522,89.544,89.508,89.526,188999999.0
2005-10-25 00:36:00,89.546,89.548,89.512,89.548,260000001.0
2005-10-25 00:37:00,89.545,89.55,89.524,89.529,313999998.0
2005-10-25 00:38:00,89.543,89.552,89.524,89.533,102000000.0
2005-10-25 00:39:00,89.539,89.56,89.536,89.555,232600000.0
2005-10-25 00:40:00,89.557,89.557,89.528,89.536,306499998.0
2005-10-25 00:41:00,89.554,89.562,89.54,89.54,228199999.0
2005-10-25 00:42:00,89.549,89.564,89.52,89.52,294200002.0
2005-10-25 00:43:00,89.534,89.56,89.534,89.56,33899999.0
2005-10-25 00:44:00,89.563,89.563,89.538,89.538,161799999.0
2005-10-25 00:45:00,89.546,89.563,89.53,89.548,265699996.0
2005-10-25 00:46:00,89.547,89.548,89.524,89.537,317600003.0
2005-10-25 00:47:00,89.545,89.561,89.526,89.561,281099999.0
2005-10-25 00:48:00,89.557,89.557,89.527,89.527,279799996.0
2005-10-25 00:49:00,89.554,89.575,89.538,89.575,169299998.0
2005-10-25 00:50:00,89.558,89.575,89.552,89.555,134199998.0
2005-10-25 00:51:00,89.537,89.564,89.532,89.564,215699997.0
2005-10-25 00:52:00,89.551,89.564,89.538,89.558,279299997.0
2005-10-25 00:53:00,89.557,89.564,89.528,89.532,255500001.0
2005-10-25 00:54:00,89.565,89.588,89.558,89.568,238699995.0
2005-10-25 00:55:00,89.582,89.607,89.582,89.607,253400003.0
2005-10-25 00:56:00,89.592,89.601,89.57,89.578,222400000.0
2005-10-25 00:57:00,89.594,89.607,89.579,89.595,171599999.0
2005-10-25 00:58:00,89.59,89.605,89.573,89.591,241699999.0
2005-10-25 00:59:00,89.579,89.597,89.567,89.597,294700000.0
2005-10-25 01:00:00,89.572,89.61,89.572,89.597,259799999.0
2005-10-25 01:01:00,89.588,89.613,89.588,89.604,178699998.0
2005-10-25 01:02:00,89.609,89.624,89.584,89.619,181600002.0
2005-10-25 01:03:00,89.617,89.63,89.603,89.615,175899999.0
2005-10-25 01:04:00,89.617,89.631,89.605,89.609,167400000.0
2005-10-25 01:05:00,89.637,89.637,89.599,89.632,107899999.0
2005-10-25 01:06:00,89.611,89.635,89.606,89.634,245000001.0
2005-10-25 01:07:00,89.62,89.64,89.611,89.63,166199998.0
2005-10-25 01:08:00,89.626,89.638,89.618,89.638,117599999.0
2005-10-25 01:09:00,89.618,89.652,89.615,89.652,159300000.0
2005-10-25 01:10:00,89.635,89.647,89.62,89.635,105000001.0
2005-10-25 01:11:00,89.636,89.643,89.614,89.628,284400004.0
2005-10-25 01:12:00,89.626,89.633,89.608,89.616,289200001.0
2005-10-25 01:13:00,89.632,89.638,89.611,89.625,217500000.0
2005-10-25 01:14:00,89.618,89.643,89.614,89.632,128900000.0
2005-10-25 01:15:00,89.626,89.642,89.611,89.638,190600000.0
2005-10-25 01:16:00,89.635,89.656,89.626,89.643,174699999.0
2005-10-25 01:17:00,89.618,89.644,89.618,89.644,202599999.0
2005-10-25 01:18:00,89.658,89.658,89.635,89.653,246999997.0
2005-10-25 01:19:00,89.641,89.641,89.624,89.625,129799999.0
2005-10-25 01:20:00,89.618,89.645,89.614,89.637,308000002.0
2005-10-25 01:21:00,89.642,89.652,89.62,89.627,229699998.0
2005-10-25 01:22:00,89.626,89.648,89.612,89.639,220000001.0
2005-10-25 01:23:00,89.616,89.638,89.609,89.638,290200001.0
2005-10-25 01:24:00,89.618,89.635,89.61,89.63,80699999.0
2005-10-25 01:25:00,89.623,89.644,89.617,89.63,249099994.0
2005-10-25 01:26:00,89.625,89.631,89.602,89.613,137800000.0
2005-10-25 01:27:00,89.634,89.64,89.615,89.628,197599998.0
2005-10-25 01:28:00,89.62,89.638,89.615,89.637,188800000.0
2005-10-25 01:29:00,89.622,89.638,89.599,89.613,225000000.0
2005-10-25 01:30:00,89.62,89.63,89.598,89.613,177000002.0
2005-10-25 01:31:00,89.604,89.625,89.604,89.621,144099998.0
2005-10-25 01:32:00,89.627,89.633,89.611,89.611,217600001.0
2005-10-25 01:33:00,89.618,89.63,89.605,89.611,257299999.0
2005-10-25 01:34:00,89.624,89.638,89.607,89.614,330000002.0
2005-10-25 01:35:00,89.633,89.637,89.613,89.625,223899998.0
2005-10-25 01:36:00,89.632,89.634,89.602,89.602,183999999.0
2005-10-25 01:37:00,89.616,89.633,89.609,89.631,163599998.0
2005-10-25 01:38:00,89.626,89.635,89.603,89.625,217899999.0
2005-10-25 01:39:00,89.616,89.635,89.604,89.621,137400000.0
2005-10-25 01:40:00,89.641,89.655,89.631,89.632,177200000.0
2005-10-25 01:41:00,89.626,89.655,89.626,89.645,225300001.0
2005-10-25 01:42:00,89.632,89.632,89.6,89.6,58500000.0
2005-10-25 01:43:00,89.603,89.622,89.599,89.622,147500000.0
2005-10-25 01:44:00,89.608,89.65,89.608,89.63,182500000.0
2005-10-25 01:45:00,89.64,89.655,89.617,89.633,128100000.0
2005-10-25 01:46:00,89.615,89.633,89.613,89.624,148600000.0
2005-10-25 01:47:00,89.617,89.617,89.589,89.589,136500001.0
2005-10-25 01:48:00,89.594,89.632,89.583,89.632,296299995.0
2005-10-25 01:49:00,89.608,89.624,89.6,89.616,368899998.0
2005-10-25 01:50:00,89.585,89.624,89.585,89.622,375200003.0
2005-10-25 01:51:00,89.632,89.632,89.6,89.609,356799999.0
2005-10-25 01:52:00,89.622,89.623,89.596,89.596,112200000.0
2005-10-25 01:53:00,89.605,89.609,89.579,89.579,263300001.0
2005-10-25 01:54:00,89.58,89.603,89.564,89.593,423400001.0
2005-10-25 01:55:00,89.595,89.595,89.565,89.565,123699998.0
2005-10-25 01:56:00,89.552,89.584,89.552,89.578,334800001.0
2005-10-25 01:57:00,89.577,89.584,89.557,89.558,262599998.0
2005-10-25 01:58:00,89.577,89.594,89.566,89.579,412499999.0
2005-10-25 01:59:00,89.576,89.6,89.573,89.6,355400000.0
2005-10-25 02:00:00,89.595,89.6,89.58,89.58,146600002.0
2005-10-25 02:01:00,89.593,89.609,89.577,89.59,200500002.0
2005-10-25 02:02:00,89.576,89.591,89.566,89.585,379499997.0
2005-10-25 02:03:00,89.572,89.607,89.57,89.59,183299999.0
2005-10-25 02:04:00,89.595,89.595,89.58,89.58,82699999.0
2005-10-25 02:05:00,89.597,89.625,89.581,89.61,105200001.0
2005-10-25 02:06:00,89.616,89.616,89.585,89.585,182099999.0
2005-10-25 02:07:00,89.578,89.602,89.575,89.602,189999997.0
2005-10-25 02:08:00,89.585,89.612,89.563,89.568,459300001.0
2005-10-25 02:09:00,89.565,89.576,89.544,89.544,351600000.0
2005-10-25 02:10:00,89.543,89.551,89.527,89.533,199999995.0
2005-10-25 02:11:00,89.553,89.558,89.522,89.522,289399999.0
2005-10-25 02:12:00,89.523,89.541,89.519,89.535,213800003.0
2005-10-25 02:13:00,89.532,89.532,89.507,89.51,195699999.0
2005-10-25 02:14:00,89.518,89.534,89.503,89.503,275100000.0
2005-10-25 02:15:00,89.511,89.534,89.508,89.523,332099997.0
2005-10-25 02:16:00,89.525,89.54,89.505,89.513,310399998.0
2005-10-25 02:17:00,89.542,89.547,89.518,89.518,226299996.0
2005-10-25 02:18:00,89.524,89.546,89.524,89.544,279399999.0
2005-10-25 02:19:00,89.541,89.548,89.522,89.536,164699998.0
2005-10-25 02:20:00,89.543,89.547,89.525,89.535,163100001.0
2005-10-25 02:21:00,89.54,89.54,89.517,89.517,160099999.0
2005-10-25 02:22:00,89.523,89.542,89.519,89.533,197300002.0
2005-10-25 02:23:00,89.514,89.526,89.499,89.52,277500000.0
2005-10-25 02:24:00,89.509,89.534,89.504,89.522,202399997.0
2005-10-25 02:25:00,89.515,89.515,89.48,89.492,213100002.0
2005-10-25 02:26:00,89.505,89.513,89.485,89.505,188599999.0
2005-10-25 02:27:00,89.517,89.525,89.5,89.515,285100005.0
2005-10-25 02:28:00,89.516,89.523,89.498,89.523,182199999.0
2005-10-25 02:29:00,89.527,89.529,89.504,89.516,219599999.0
2005-10-25 02:30:00,89.514,89.531,89.497,89.51,238600000.0
2005-10-25 02:31:00,89.537,89.549,89.527,89.53,217300000.0
2005-10-25 02:32:00,89.554,89.563,89.538,89.558,146799995.0
2005-10-25 02:33:00,89.566,89.57,89.543,89.569,298300000.0
2005-10-25 02:34:00,89.545,89.565,89.52,89.534,214499997.0
2005-10-25 02:35:00,89.52,89.548,89.52,89.537,303799999.0
2005-10-25 02:36:00,89.537,89.548,89.522,89.535,343899995.0
2005-10-25 02:37:00,89.533,89.555,89.521,89.541,97399999.0
2005-10-25 02:38:00,89.557,89.563,89.54,89.549,183599999.0
2005-10-25 02:39:00,89.538,89.556,89.538,89.553,114500001.0
2005-10-25 02:40:00,89.54,89.54,89.512,89.525,154200000.0
2005-10-25 02:41:00,89.535,89.546,89.518,89.529,306100001.0
2005-10-25 02:42:00,89.522,89.543,89.517,89.526,282599998.0
2005-10-25 02:43:00,89.521,89.544,89.515,89.533,304200003.0
2005-10-25 02:44:00,89.525,89.551,89.522,89.547,317299999.0
2005-10-25 02:45:00,89.534,89.57,89.534,89.57,133999998.0
2005-10-25 02:46:00,89.568,89.569,89.53,89.53,205400000.0
2005-10-25 02:47:00,89.545,89.561,89.526,89.548,137099998.0
2005-10-25 02:48:00,89.553,89.571,89.539,89.557,280800000.0
2005-10-25 02:49:00,89.563,89.563,89.543,89.545,77799999.0
2005-10-25 02:50:00,89.562,89.572,89.547,89.554,206500004.0
2005-10-25 02:51:00,89.56,89.575,89.55,89.57,79499999.0
2005-10-25 02:52:00,89.547,89.566,89.531,89.544,238299996.0
2005-10-25 02:53:00,89.52,89.557,89.52,89.557,221499999.0
2005-10-25 02:54:00,89.52,89.543,89.507,89.52,187500000.0
2005-10-25 02:55:00,89.506,89.533,89.498,89.516,282200000.0
2005-10-25 02:56:00,89.507,89.525,89.487,89.499,317800003.0
2005-10-25 02:57:00,89.495,89.507,89.48,89.494,115100000.0
2005-10-25 02:58:00,89.498,89.503,89.485,89.495,161799998.0
2005-10-25 02:59:00,89.487,89.497,89.468,89.476,379599999.0
2005-10-25 03:00:00,89.483,89.491,89.458,89.475,256799998.0
2005-10-25 03:01:00,89.48,89.493,89.465,89.476,340300004.0
2005-10-25 03:02:00,89.476,89.491,89.461,89.473,110699998.0
2005-10-25 03:03:00,89.448,89.477,89.447,89.477,207700000.0
2005-10-25 03:04:00,89.468,89.485,89.457,89.476,246999999.0
2005-10-25 03:05:00,89.466,89.488,89.452,89.468,232399999.0
2005-10-25 03:06:00,89.461,89.488,89.461,89.466,164100002.0
2005-10-25 03:07:00,89.485,89.485,89.454,89.461,252500004.0
2005-10-25 03:08:00,89.464,89.476,89.449,89.465,262400001.0
2005-10-25 03:09:00,89.454,89.485,89.454,89.475,217499995.0
2005-10-25 03:10:00,89.454,89.476,89.447,89.468,313799999.0
2005-10-25 03:11:00,89.462,89.475,89.451,89.475,132000000.0
2005-10-25 03:12:00,89.468,89.475,89.451,89.451,172400001.0
2005-10-25 03:13:00,89.465,89.473,89.449,89.458,356599999.0
2005-10-25 03:14:00,89.476,89.484,89.463,89.465,146600001.0
2005-10-25 03:15:00,89.452,89.475,89.442,89.462,152199999.0
2005-10-25 03:16:00,89.449,89.469,89.443,89.465,253999998.0
2005-10-25 03:17:00,89.465,89.476,89.465,89.476,28800000.0
2005-10-25 03:18:00,89.455,89.478,89.45,89.462,212999997.0
2005-10-25 03:19:00,89.464,89.485,89.461,89.476,176999999.0
2005-10-25 03:20:00,89.465,89.489,89.46,89.489,271599999.0
2005-10-25 03:21:00,89.492,89.494,89.463,89.463,406800003.0
2005-10-25 03:22:00,89.465,89.494,89.465,89.485,243900001.0
2005-10-25 03:23:00,89.479,89.494,89.469,89.484,201400002.0
2005-10-25 03:24:00,89.484,89.488,89.464,89.464,248900000.0
2005-10-25 03:25:00,89.481,89.5,89.467,89.495,344100002.0
2005-10-25 03:26:00,89.491,89.507,89.482,89.497,282899999.0
2005-10-25 03:27:00,89.478,89.497,89.464,89.473,265899998.0
2005-10-25 03:28:00,89.47,89.488,89.47,89.482,70500002.0
2005-10-25 03:29:00,89.482,89.484,89.462,89.469,155099998.0
2005-10-25 03:30:00,89.474,89.494,89.467,89.482,204299999.0
2005-10-25 03:31:00,89.499,89.499,89.464,89.482,238000001.0
2005-10-25 03:32:00,89.474,89.5,89.469,89.493,272299999.0
2005-10-25 03:33:00,89.478,89.502,89.467,89.48,326799999.0
2005-10-25 03:34:00,89.481,89.491,89.467,89.471,241000001.0
2005-10-25 03:35:00,89.466,89.503,89.466,89.487,238300000.0
2005-10-25 03:36:00,89.474,89.491,89.471,89.48,240900002.0
2005-10-25 03:37:00,89.49,89.502,89.471,89.471,123399999.0
2005-10-25 03:38:00,89.468,89.503,89.468,89.494,269100003.0
2005-10-25 03:39:00,89.465,89.499,89.46,89.46,307499999.0
2005-10-25 03:40:00,89.485,89.494,89.463,89.471,242800002.0
2005-10-25 03:41:00,89.465,89.492,89.464,89.464,93000001.0
2005-10-25 03:42:00,89.48,89.496,89.465,89.473,220900001.0
2005-10-25 03:43:00,89.488,89.495,89.467,89.474,193300002.0
2005-10-25 03:44:00,89.471,89.499,89.438,89.499,234999998.0
2005-10-25 03:45:00,89.47,89.498,89.47,89.498,169900002.0
2005-10-25 03:46:00,89.488,89.503,89.472,89.479,304500005.0
2005-10-25 03:47:00,89.484,89.5,89.476,89.493,172899999.0
2005-10-25 03:48:00,89.49,89.499,89.473,89.489,144600000.0
2005-10-25 03:49:00,89.492,89.515,89.481,89.504,293199993.0
2005-10-25 03:50:00,89.482,89.508,89.477,89.491,233999996.0
2005-10-25 03:51:00,89.502,89.502,89.47,89.47,156400000.0
2005-10-25 03:52:00,89.479,89.5,89.473,89.5,362800001.0
2005-10-25 03:53:00,89.491,89.491,89.463,89.47,227099995.0
2005-10-25 03:54:00,89.481,89.484,89.466,89.468,175999997.0
2005-10-25 03:55:00,89.466,89.485,89.457,89.475,182899998.0
2005-10-25 03:56:00,89.473,89.482,89.459,89.477,176400001.0
2005-10-25 03:57:00,89.47,89.489,89.464,89.464,151800000.0
2005-10-25 03:58:00,89.481,89.5,89.466,89.466,217899996.0
2005-10-25 03:59:00,89.488,89.497,89.464,89.48,248499999.0
2005-10-25 04:00:00,89.48,89.494,89.457,89.474,170900000.0
2005-10-25 04:01:00,89.488,89.5,89.48,89.5,275699996.0
2005-10-25 04:02:00,89.498,89.498,89.47,89.478,202799997.0
2005-10-25 04:03:00,89.495,89.495,89.48,89.48,57299999.0
2005-10-25 04:04:00,89.49,89.5,89.472,89.474,173799997.0
2005-10-25 04:05:00,89.485,89.501,89.485,89.501,46999999.0
2005-10-25 04:06:00,89.501,89.511,89.478,89.494,245699998.0
2005-10-25 04:07:00,89.503,89.503,89.483,89.483,42800000.0
2005-10-25 04:08:00,89.484,89.497,89.47,89.492,241599997.0
2005-10-25 04:09:00,89.485,89.496,89.465,89.465,309499998.0
2005-10-25 04:10:00,89.467,89.488,89.463,89.488,183600000.0
2005-10-25 04:11:00,89.482,89.496,89.465,89.485,168499999.0
2005-10-25 04:12:00,89.472,89.494,89.472,89.488,147200000.0
2005-10-25 04:13:00,89.469,89.486,89.468,89.482,194700000.0
2005-10-25 04:14:00,89.463,89.486,89.46,89.477,176100002.0
2005-10-25 04:15:00,89.463,89.482,89.463,89.48,177999999.0
2005-10-25 04:16:00,89.457,89.477,89.453,89.474,222699997.0
2005-10-25 04:17:00,89.468,89.494,89.468,89.494,124500001.0
2005-10-25 04:18:00,89.492,89.492,89.471,89.473,172700003.0
2005-10-25 04:19:00,89.479,89.497,89.479,89.497,91099998.0
2005-10-25 04:20:00,89.472,89.504,89.47,89.495,250600000.0
2005-10-25 04:21:00,89.49,89.5,89.471,89.494,139700000.0
2005-10-25 04:22:00,89.501,89.506,89.49,89.49,54800001.0
2005-10-25 04:23:00,89.51,89.515,89.49,89.508,239400005.0
2005-10-25 04:24:00,89.51,89.517,89.494,89.494,153299998.0
2005-10-25 04:25:00,89.493,89.508,89.477,89.495,192499997.0
2005-10-25 04:26:00,89.494,89.502,89.479,89.488,164099999.0
2005-10-25 04:27:00,89.464,89.495,89.464,89.478,207000001.0
2005-10-25 04:28:00,89.485,89.503,89.483,89.503,148500000.0
2005-10-25 04:29:00,89.483,89.495,89.476,89.492,132600000.0
2005-10-25 04:30:00,89.487,89.502,89.479,89.502,306099999.0
2005-10-25 04:31:00,89.494,89.498,89.472,89.473,210500000.0
2005-10-25 04:32:00,89.475,89.504,89.475,89.483,189399999.0
2005-10-25 04:33:00,89.495,89.502,89.48,89.484,125400000.0
2005-10-25 04:34:00,89.517,89.517,89.489,89.504,172400001.0
2005-10-25 04:35:00,89.505,89.51,89.489,89.497,239300002.0
2005-10-25 04:36:00,89.505,89.505,89.49,89.49,22200000.0
2005-10-25 04:37:00,89.495,89.514,89.487,89.493,263499994.0
2005-10-25 04:38:00,89.505,89.51,89.484,89.49,225599998.0
2005-10-25 04:39:00,89.518,89.518,89.48,89.48,331699998.0
2005-10-25 04:40:00,89.507,89.512,89.493,89.507,111600001.0
2005-10-25 04:41:00,89.503,89.508,89.478,89.495,155699996.0
2005-10-25 04:42:00,89.489,89.507,89.477,89.503,85599999.0
2005-10-25 04:43:00,89.482,89.503,89.482,89.503,212399999.0
2005-10-25 04:44:00,89.495,89.508,89.484,89.497,179799999.0
2005-10-25 04:45:00,89.503,89.503,89.486,89.492,117400001.0
2005-10-25 04:46:00,89.489,89.514,89.488,89.512,230700001.0
2005-10-25 04:47:00,89.496,89.514,89.481,89.5,171400000.0
2005-10-25 04:48:00,89.503,89.519,89.498,89.498,153200002.0
2005-10-25 04:49:00,89.506,89.509,89.48,89.49,195499998.0
2005-10-25 04:50:00,89.493,89.51,89.476,89.495,271099999.0
2005-10-25 04:51:00,89.465,89.489,89.464,89.482,102899999.0
2005-10-25 04:52:00,89.477,89.508,89.477,89.503,94499999.0
2005-10-25 04:53:00,89.5,89.509,89.477,89.485,237099997.0
2005-10-25 04:54:00,89.5,89.513,89.487,89.504,166499998.0
2005-10-25 04:55:00,89.501,89.504,89.487,89.493,99899999.0
2005-10-25 04:56:00,89.48,89.502,89.466,89.486,207299998.0
2005-10-25 04:57:00,89.492,89.5,89.478,89.478,135300000.0
2005-10-25 04:58:00,89.494,89.494,89.477,89.477,28100000.0
2005-10-25 04:59:00,89.498,89.498,89.47,89.47,141400001.0
2005-10-25 05:00:00,89.482,89.505,89.481,89.505,331599998.0
2005-10-25 05:01:00,89.474,89.496,89.467,89.485,193799999.0
2005-10-25 05:02:00,89.484,89.484,89.43,89.451,325599992.0
2005-10-25 05:03:00,89.474,89.491,89.459,89.459,224399999.0
2005-10-25 05:04:00,89.474,89.494,89.466,89.486,195099996.0
2005-10-25 05:05:00,89.46,89.484,89.454,89.481,123299999.0
2005-10-25 05:06:00,89.465,89.483,89.464,89.478,198099998.0
2005-10-25 05:07:00,89.458,89.484,89.456,89.484,207900001.0
2005-10-25 05:08:00,89.472,89.482,89.455,89.482,207599998.0
2005-10-25 05:09:00,89.472,89.486,89.446,89.476,241100000.0
2005-10-25 05:10:00,89.458,89.48,89.446,89.46,188799999.0
2005-10-25 05:11:00,89.476,89.476,89.445,89.469,214800003.0
2005-10-25 05:12:00,89.478,89.478,89.443,89.46,181200000.0
2005-10-25 05:13:00,89.468,89.489,89.462,89.462,135699998.0
2005-10-25 05:14:00,89.475,89.48,89.46,89.468,188300003.0
2005-10-25 05:15:00,89.448,89.466,89.444,89.449,334199997.0
2005-10-25 05:16:00,89.495,89.495,89.465,89.467,159700001.0
2005-10-25 05:17:00,89.476,89.499,89.476,89.499,68499998.0
2005-10-25 05:18:00,89.513,89.514,89.487,89.49,294899997.0
2005-10-25 05:19:00,89.483,89.522,89.483,89.518,263799998.0
2005-10-25 05:20:00,89.524,89.524,89.512,89.512,66700001.0
2005-10-25 05:21:00,89.525,89.536,89.511,89.529,174199998.0
2005-10-25 05:22:00,89.524,89.543,89.51,89.529,298399997.0
2005-10-25 05:23:00,89.517,89.55,89.51,89.535,300000003.0
2005-10-25 05:24:00,89.531,89.533,89.513,89.519,250799998.0
2005-10-25 05:25:00,89.53,89.53,89.501,89.517,173299997.0
2005-10-25 05:26:00,89.517,89.537,89.511,89.525,141899996.0
2005-10-25 05:27:00,89.523,89.535,89.514,89.527,206400001.0
2005-10-25 05:28:00,89.533,89.548,89.519,89.526,145199999.0
2005-10-25 05:29:00,89.537,89.553,89.523,89.553,205399999.0
2005-10-25 05:30:00,89.528,89.562,89.528,89.555,168499997.0
2005-10-25 05:31:00,89.526,89.541,89.524,89.539,73700000.0
2005-10-25 05:32:00,89.52,89.54,89.52,89.535,247099999.0
2005-10-25 05:33:00,89.523,89.539,89.516,89.539,171999998.0
2005-10-25 05:34:00,89.533,89.533,89.502,89.502,214699999.0
2005-10-25 05:35:00,89.501,89.518,89.499,89.507,105300000.0
2005-10-25 05:36:00,89.502,89.522,89.494,89.522,214000000.0
2005-10-25 05:37:00,89.495,89.524,89.495,89.504,209499997.0
2005-10-25 05:38:00,89.512,89.517,89.492,89.504,186700000.0
2005-10-25 05:39:00,89.515,89.519,89.489,89.496,232300007.0
2005-10-25 05:40:00,89.501,89.52,89.492,89.517,137700001.0
2005-10-25 05:41:00,89.519,89.521,89.504,89.506,58200000.0
2005-10-25 05:42:00,89.515,89.531,89.515,89.531,97599997.0
2005-10-25 05:43:00,89.54,89.54,89.513,89.527,137799998.0
2005-10-25 05:44:00,89.522,89.546,89.518,89.539,171900000.0
2005-10-25 05:45:00,89.526,89.543,89.521,89.53,155099998.0
2005-10-25 05:46:00,89.558,89.562,89.533,89.537,322600001.0
2005-10-25 05:47:00,89.534,89.561,89.501,89.548,301899998.0
2005-10-25 05:48:00,89.563,89.566,89.54,89.54,106600001.0
2005-10-25 05:49:00,89.558,89.58,89.549,89.568,245299999.0
2005-10-25 05:50:00,89.567,89.587,89.547,89.547,150200001.0
2005-10-25 05:51:00,89.572,89.592,89.553,89.582,232300001.0
2005-10-25 05:52:00,89.568,89.583,89.552,89.56,206600001.0
2005-10-25 05:53:00,89.565,89.578,89.556,89.578,250699998.0
2005-10-25 05:54:00,89.564,89.588,89.564,89.583,146100002.0
2005-10-25 05:55:00,89.548,89.585,89.548,89.585,217599996.0
2005-10-25 05:56:00,89.582,89.584,89.557,89.562,214099997.0
2005-10-25 05:57:00,89.593,89.597,89.575,89.575,156500001.0
2005-10-25 05:58:00,89.586,89.593,89.569,89.569,243100000.0
2005-10-25 05:59:00,89.579,89.598,89.578,89.584,300800002.0
2005-10-25 06:00:00,89.591,89.596,89.565,89.571,247800000.0
2005-10-25 06:01:00,89.585,89.592,89.556,89.573,214399998.0
2005-10-25 06:02:00,89.596,89.605,89.575,89.594,245099994.0
2005-10-25 06:03:00,89.564,89.582,89.553,89.564,200400000.0
2005-10-25 06:04:00,89.577,89.59,89.564,89.577,120600001.0
2005-10-25 06:05:00,89.584,89.594,89.566,89.566,321699999.0
2005-10-25 06:06:00,89.582,89.598,89.569,89.598,286499999.0
2005-10-25 06:07:00,89.594,89.608,89.578,89.578,287500002.0
2005-10-25 06:08:00,89.614,89.635,89.6,89.622,264499996.0
2005-10-25 06:09:00,89.627,89.632,89.606,89.623,213300002.0
2005-10-25 06:10:00,89.592,89.615,89.584,89.602,191100001.0
2005-10-25 06:11:00,89.596,89.606,89.565,89.588,223800002.0
2005-10-25 06:12:00,89.59,89.595,89.572,89.578,40300000.0
2005-10-25 06:13:00,89.584,89.601,89.584,89.601,93600001.0
2005-10-25 06:14:00,89.593,89.605,89.585,89.585,253599999.0
2005-10-25 06:15:00,89.598,89.606,89.578,89.582,164399999.0
2005-10-25 06:16:00,89.573,89.597,89.573,89.597,53100000.0
2005-10-25 06:17:00,89.581,89.592,89.562,89.574,252800001.0
2005-10-25 06:18:00,89.57,89.583,89.558,89.583,100100001.0
2005-10-25 06:19:00,89.579,89.604,89.578,89.588,235499995.0
2005-10-25 06:20:00,89.594,89.601,89.572,89.587,197200000.0
2005-10-25 06:21:00,89.59,89.59,89.538,89.569,98699999.0
2005-10-25 06:22:00,89.567,89.592,89.563,89.575,225300000.0
2005-10-25 06:23:00,89.589,89.594,89.576,89.58,11000000.0
2005-10-25 06:24:00,89.575,89.594,89.56,89.56,295099996.0
2005-10-25 06:25:00,89.566,89.598,89.566,89.588,250999996.0
2005-10-25 06:26:00,89.567,89.591,89.549,89.567,221899998.0
2005-10-25 06:27:00,89.585,89.59,89.565,89.59,322599997.0
2005-10-25 06:28:00,89.594,89.603,89.566,89.566,283600005.0
2005-10-25 06:29:00,89.571,89.593,89.571,89.578,187699998.0
2005-10-25 06:30:00,89.592,89.597,89.568,89.58,308499998.0
2005-10-25 06:31:00,89.567,89.581,89.546,89.553,283599997.0
2005-10-25 06:32:00,89.572,89.591,89.568,89.591,54700000.0
2005-10-25 06:33:00,89.591,89.597,89.564,89.583,207600003.0
2005-10-25 06:34:00,89.57,89.589,89.567,89.589,99400001.0
2005-10-25 06:35:00,89.565,89.569,89.537,89.569,288299997.0
2005-10-25 06:36:00,89.585,89.59,89.571,89.571,125800000.0
2005-10-25 06:37:00,89.59,89.59,89.56,89.56,137599996.0
2005-10-25 06:38:00,89.567,89.585,89.553,89.575,48400001.0
2005-10-25 06:39:00,89.57,89.585,89.57,89.585,41799999.0
2005-10-25 06:40:00,89.585,89.59,89.57,89.579,240699998.0
2005-10-25 06:41:00,89.57,89.59,89.566,89.582,305400002.0
2005-10-25 06:42:00,89.588,89.599,89.574,89.59,247699999.0
2005-10-25 06:43:00,89.577,89.595,89.577,89.593,300000000.0
2005-10-25 06:44:00,89.58,89.607,89.566,89.591,324799999.0
2005-10-25 06:45:00,89.572,89.602,89.572,89.601,131699998.0
2005-10-25 06:46:00,89.562,89.612,89.562,89.592,204900000.0
2005-10-25 06:47:00,89.592,89.592,89.563,89.563,100100003.0
2005-10-25 06:48:00,89.598,89.598,89.579,89.579,59699999.0
2005-10-25 06:49:00,89.592,89.607,89.574,89.592,69299998.0
2005-10-25 06:50:00,89.595,89.597,89.581,89.583,88700000.0
2005-10-25 06:51:00,89.562,89.59,89.557,89.59,231399998.0
2005-10-25 06:52:00,89.584,89.604,89.574,89.603,269300001.0
2005-10-25 06:53:00,89.61,89.61,89.578,89.58,176600004.0
2005-10-25 06:54:00,89.593,89.609,89.568,89.587,254099995.0
2005-10-25 06:55:00,89.605,89.611,89.593,89.593,331299999.0
2005-10-25 06:56:00,89.592,89.615,89.586,89.608,239199997.0
2005-10-25 06:57:00,89.607,89.608,89.587,89.608,169599998.0
2005-10-25 06:58:00,89.602,89.605,89.572,89.598,178199998.0
2005-10-25 06:59:00,89.58,89.608,89.579,89.602,180799995.0
2005-10-25 07:00:00,89.58,89.598,89.572,89.59,293500000.0
2005-10-25 07:01:00,89.59,89.602,89.582,89.592,295900007.0
2005-10-25 07:02:00,89.572,89.591,89.566,89.585,214999998.0
2005-10-25 07:03:00,89.566,89.581,89.55,89.554,290300005.0
2005-10-25 07:04:00,89.575,89.583,89.562,89.571,164399997.0
2005-10-25 07:05:00,89.576,89.577,89.552,89.553,146199999.0
2005-10-25 07:06:00,89.568,89.57,89.539,89.547,173700000.0
2005-10-25 07:07:00,89.548,89.574,89.546,89.564,269799999.0
2005-10-25 07:08:00,89.565,89.575,89.551,89.555,190100002.0
2005-10-25 07:09:00,89.573,89.583,89.573,89.582,86900000.0
2005-10-25 07:10:00,89.548,89.573,89.548,89.553,255800001.0
2005-10-25 07:11:00,89.569,89.577,89.554,89.558,166599999.0
2005-10-25 07:12:00,89.575,89.585,89.56,89.562,251799993.0
2005-10-25 07:13:00,89.583,89.591,89.569,89.575,242200002.0
2005-10-25 07:14:00,89.558,89.58,89.556,89.573,377099995.0
2005-10-25 07:15:00,89.573,89.581,89.56,89.58,223200002.0
2005-10-25 07:16:00,89.57,89.587,89.551,89.574,201199998.0
2005-10-25 07:17:00,89.582,89.588,89.565,89.568,287900003.0
2005-10-25 07:18:00,89.574,89.591,89.574,89.591,36200000.0
2005-10-25 07:19:00,89.574,89.591,89.563,89.577,258399999.0
2005-10-25 07:20:00,89.577,89.595,89.564,89.566,188399998.0
2005-10-25 07:21:00,89.58,89.58,89.562,89.562,81000003.0
2005-10-25 07:22:00,89.558,89.575,89.552,89.57,60200001.0
2005-10-25 07:23:00,89.587,89.591,89.557,89.562,226800001.0
2005-10-25 07:24:00,89.557,89.578,89.555,89.578,236099999.0
2005-10-25 07:25:00,89.56,89.575,89.546,89.558,193900000.0
2005-10-25 07:26:00,89.546,89.558,89.521,89.552,206099997.0
2005-10-25 07:27:00,89.549,89.56,89.53,89.535,181599998.0
2005-10-25 07:28:00,89.529,89.553,89.529,89.553,194099998.0
2005-10-25 07:29:00,89.553,89.553,89.523,89.53,274400001.0
2005-10-25 07:30:00,89.547,89.554,89.525,89.528,172999997.0
2005-10-25 07:31:00,89.536,89.56,89.532,89.532,160700003.0
2005-10-25 07:32:00,89.557,89.557,89.532,89.532,297600005.0
2005-10-25 07:33:00,89.546,89.557,89.51,89.541,150699998.0
2005-10-25 07:34:00,89.553,89.567,89.535,89.547,121299999.0
2005-10-25 07:35:00,89.547,89.566,89.541,89.56,331999999.0
2005-10-25 07:36:00,89.534,89.57,89.534,89.57,127900001.0
2005-10-25 07:37:00,89.558,89.57,89.542,89.57,251899998.0
2005-10-25 07:38:00,89.56,89.564,89.54,89.563,132400003.0
2005-10-25 07:39:00,89.56,89.564,89.534,89.534,214499999.0
2005-10-25 07:40:00,89.537,89.551,89.525,89.538,270699998.0
2005-10-25 07:41:00,89.529,89.542,89.509,89.522,146799998.0
2005-10-25 07:42:00,89.509,89.516,89.488,89.503,236999998.0
2005-10-25 07:43:00,89.494,89.512,89.485,89.5,251700000.0
2005-10-25 07:44:00,89.498,89.508,89.478,89.504,138899999.0
2005-10-25 07:45:00,89.504,89.539,89.488,89.516,260299999.0
2005-10-25 07:46:00,89.539,89.543,89.515,89.517,156199999.0
2005-10-25 07:47:00,89.51,89.533,89.505,89.519,303499996.0
2005-10-25 07:48:00,89.521,89.544,89.521,89.537,112500001.0
2005-10-25 07:49:00,89.54,89.549,89.526,89.526,186299994.0
2005-10-25 07:50:00,89.515,89.534,89.503,89.531,216899998.0
2005-10-25 07:51:00,89.525,89.543,89.52,89.543,176300000.0
2005-10-25 07:52:00,89.54,89.543,89.516,89.523,162299999.0
2005-10-25 07:53:00,89.53,89.56,89.53,89.543,149699999.0
2005-10-25 07:54:00,89.53,89.548,89.527,89.545,261700004.0
2005-10-25 07:55:00,89.554,89.562,89.538,89.546,281499997.0
2005-10-25 07:56:00,89.545,89.561,89.545,89.559,57400002.0
2005-10-25 07:57:00,89.545,89.586,89.545,89.573,348400001.0
2005-10-25 07:58:00,89.573,89.581,89.555,89.563,143999999.0
2005-10-25 07:59:00,89.576,89.604,89.576,89.59,183600002.0
2005-10-25 08:00:00,89.573,89.59,89.557,89.576,167100000.0
2005-10-25 08:01:00,89.565,89.585,89.552,89.57,200500000.0
2005-10-25 08:02:00,89.571,89.58,89.545,89.558,261300002.0
2005-10-25 08:03:00,89.564,89.565,89.54,89.556,360499999.0
2005-10-25 08:04:00,89.549,89.566,89.541,89.553,104200000.0
2005-10-25 08:05:00,89.546,89.57,89.534,89.547,279800004.0
2005-10-25 08:06:00,89.527,89.552,89.52,89.531,231400001.0
2005-10-25 08:07:00,89.53,89.54,89.51,89.518,217099999.0
2005-10-25 08:08:00,89.516,89.54,89.514,89.532,132799999.0
2005-10-25 08:09:00,89.53,89.539,89.509,89.53,207800001.0
2005-10-25 08:10:00,89.517,89.532,89.515,89.531,233499997.0
2005-10-25 08:11:00,89.511,89.511,89.475,89.475,196600001.0
2005-10-25 08:12:00,89.479,89.499,89.474,89.486,199199999.0
2005-10-25 08:13:00,89.477,89.495,89.457,89.472,159399998.0
2005-10-25 08:14:00,89.482,89.489,89.466,89.466,258500000.0
2005-10-25 08:15:00,89.479,89.495,89.463,89.484,260299996.0
2005-10-25 08:16:00,89.481,89.486,89.456,89.465,264199999.0
2005-10-25 08:17:00,89.481,89.494,89.466,89.477,147800000.0
2005-10-25 08:18:00,89.474,89.496,89.474,89.492,257200002.0
2005-10-25 08:19:00,89.494,89.505,89.463,89.493,294799999.0
2005-10-25 08:20:00,89.495,89.495,89.466,89.467,175500001.0
2005-10-25 08:21:00,89.498,89.52,89.476,89.502,97600000.0
2005-10-25 08:22:00,89.526,89.536,89.503,89.503,179400000.0
2005-10-25 08:23:00,89.494,89.525,89.494,89.502,202399996.0
2005-10-25 08:24:00,89.501,89.516,89.474,89.493,245299996.0
2005-10-25 08:25:00,89.476,89.507,89.476,89.507,139200001.0
2005-10-25 08:26:00,89.507,89.508,89.486,89.489,257400001.0
2005-10-25 08:27:00,89.482,89.509,89.472,89.486,271099999.0
2005-10-25 08:28:00,89.465,89.49,89.461,89.483,307400001.0
2005-10-25 08:29:00,89.468,89.487,89.463,89.476,162499999.0
2005-10-25 08:30:00,89.469,89.484,89.445,89.47,254600002.0
2005-10-25 08:31:00,89.473,89.481,89.444,89.444,366099992.0
2005-10-25 08:32:00,89.48,89.488,89.467,89.478,163899998.0
2005-10-25 08:33:00,89.479,89.495,89.463,89.463,141999999.0
2005-10-25 08:34:00,89.477,89.503,89.475,89.495,210000004.0
2005-10-25 08:35:00,89.479,89.497,89.467,89.48,174900001.0
2005-10-25 08:36:00,89.481,89.483,89.46,89.466,388200002.0
2005-10-25 08:37:00,89.465,89.485,89.456,89.473,269800001.0
2005-10-25 08:38:00,89.475,89.485,89.455,89.471,159300002.0
2005-10-25 08:39:00,89.438,89.475,89.438,89.475,236100003.0
2005-10-25 08:40:00,89.465,89.477,89.453,89.474,195900001.0
2005-10-25 08:41:00,89.469,89.484,89.459,89.461,180300000.0
2005-10-25 08:42:00,89.479,89.488,89.464,89.474,290899996.0
2005-10-25 08:43:00,89.473,89.485,89.458,89.47,177500004.0
2005-10-25 08:44:00,89.461,89.471,89.428,89.449,110599999.0
2005-10-25 08:45:00,89.472,89.472,89.445,89.457,227199997.0
2005-10-25 08:46:00,89.469,89.481,89.455,89.476,227899997.0
2005-10-25 08:47:00,89.462,89.491,89.462,89.484,222599996.0
2005-10-25 08:48:00,89.487,89.5,89.473,89.473,256400000.0
2005-10-25 08:49:00,89.493,89.507,89.475,89.494,220700003.0
2005-10-25 08:50:00,89.473,89.508,89.473,89.498,112900000.0
2005-10-25 08:51:00,89.474,89.493,89.443,89.475,279500001.0
2005-10-25 08:52:00,89.488,89.488,89.461,89.473,212199998.0
2005-10-25 08:53:00,89.493,89.493,89.459,89.463,251999994.0
2005-10-25 08:54:00,89.485,89.49,89.46,89.46,107299998.0
2005-10-25 08:55:00,89.454,89.488,89.454,89.475,154200001.0
2005-10-25 08:56:00,89.485,89.491,89.471,89.479,314300002.0
2005-10-25 08:57:00,89.482,89.485,89.457,89.465,390799994.0
2005-10-25 08:58:00,89.457,89.471,89.444,89.464,155699998.0
2005-10-25 08:59:00,89.462,89.466,89.443,89.447,133199999.0
2005-10-25 09:00:00,89.46,89.465,89.432,89.457,371799999.0
2005-10-25 09:01:00,89.441,89.461,89.439,89.455,273599996.0
2005-10-25 09:02:00,89.455,89.476,89.45,89.476,171300000.0
2005-10-25 09:03:00,89.459,89.475,89.438,89.462,270300003.0
2005-10-25 09:04:00,89.457,89.465,89.43,89.43,158100000.0
2005-10-25 09:05:00,89.448,89.448,89.416,89.427,209599999.0
2005-10-25 09:06:00,89.438,89.446,89.412,89.412,153499999.0
2005-10-25 09:07:00,89.437,89.451,89.415,89.415,236699999.0
2005-10-25 09:08:00,89.426,89.441,89.402,89.407,360199995.0
2005-10-25 09:09:00,89.394,89.425,89.386,89.425,162599997.0
2005-10-25 09:10:00,89.408,89.427,89.397,89.407,205200002.0
2005-10-25 09:11:00,89.408,89.412,89.392,89.397,167800004.0
2005-10-25 09:12:00,89.399,89.414,89.392,89.404,224000000.0
2005-10-25 09:13:00,89.401,89.42,89.391,89.407,58200000.0
2005-10-25 09:14:00,89.411,89.419,89.395,89.397,273200000.0
2005-10-25 09:15:00,89.409,89.434,89.401,89.427,281600000.0
2005-10-25 09:16:00,89.423,89.442,89.422,89.442,58300000.0
2005-10-25 09:17:00,89.439,89.462,89.426,89.462,393799997.0
2005-10-25 09:18:00,89.456,89.462,89.437,89.438,177100000.0
2005-10-25 09:19:00,89.454,89.472,89.447,89.467,147299997.0
2005-10-25 09:20:00,89.462,89.478,89.453,89.467,397300000.0
2005-10-25 09:21:00,89.453,89.473,89.448,89.465,189899999.0
2005-10-25 09:22:00,89.47,89.475,89.454,89.458,250999998.0
2005-10-25 09:23:00,89.441,89.465,89.441,89.455,222099999.0
2005-10-25 09:24:00,89.47,89.473,89.458,89.458,125900002.0
2005-10-25 09:25:00,89.456,89.477,89.433,89.473,261400001.0
2005-10-25 09:26:00,89.471,89.48,89.448,89.463,273400003.0
2005-10-25 09:27:00,89.483,89.483,89.45,89.481,303799998.0
2005-10-25 09:28:00,89.464,89.481,89.438,89.455,362399996.0
2005-10-25 09:29:00,89.465,89.486,89.459,89.473,191800002.0
2005-10-25 09:30:00,89.494,89.495,89.469,89.469,151499999.0
2005-10-25 09:31:00,89.477,89.48,89.462,89.477,186099997.0
2005-10-25 09:32:00,89.466,89.496,89.466,89.496,214400000.0
2005-10-25 09:33:00,89.499,89.508,89.477,89.482,172600003.0
2005-10-25 09:34:00,89.479,89.509,89.479,89.498,145099998.0
2005-10-25 09:35:00,89.476,89.509,89.476,89.495,194499999.0
2005-10-25 09:36:00,89.505,89.515,89.488,89.497,244400001.0
2005-10-25 09:37:00,89.522,89.535,89.498,89.509,223899999.0
2005-10-25 09:38:00,89.529,89.559,89.511,89.55,269299998.0
2005-10-25 09:39:00,89.568,89.573,89.543,89.549,195200000.0
2005-10-25 09:40:00,89.552,89.553,89.533,89.533,141200000.0
2005-10-25 09:41:00,89.557,89.557,89.527,89.532,247399998.0
2005-10-25 09:42:00,89.538,89.584,89.532,89.573,252400006.0
2005-10-25 09:43:00,89.563,89.582,89.543,89.563,236000002.0
2005-10-25 09:44:00,89.57,89.589,89.563,89.564,203900004.0
2005-10-25 09:45:00,89.585,89.595,89.556,89.558,207300000.0
2005-10-25 09:46:00,89.567,89.59,89.565,89.58,114799999.0
2005-10-25 09:47:00,89.546,89.57,89.541,89.555,179700001.0
2005-10-25 09:48:00,89.551,89.572,89.549,89.558,240299997.0
2005-10-25 09:49:00,89.555,89.561,89.542,89.561,245900001.0
2005-10-25 09:50:00,89.565,89.569,89.539,89.546,345699997.0
2005-10-25 09:51:00,89.567,89.592,89.554,89.576,154099997.0
2005-10-25 09:52:00,89.588,89.595,89.567,89.581,227799998.0
2005-10-25 09:53:00,89.587,89.597,89.567,89.583,242399997.0
2005-10-25 09:54:00,89.587,89.587,89.568,89.572,117200000.0
2005-10-25 09:55:00,89.601,89.612,89.567,89.572,257300000.0
2005-10-25 09:56:00,89.573,89.593,89.569,89.584,282299999.0
2005-10-25 09:57:00,89.562,89.581,89.56,89.575,175600000.0
2005-10-25 09:58:00,89.538,89.575,89.538,89.575,217399999.0
2005-10-25 09:59:00,89.573,89.599,89.568,89.582,151200001.0
2005-10-25 10:00:00,89.573,89.604,89.573,89.58,146500002.0
2005-10-25 10:01:00,89.588,89.615,89.572,89.594,168200001.0
2005-10-25 10:02:00,89.588,89.616,89.588,89.616,89900000.0
2005-10-25 10:03:00,89.605,89.623,89.601,89.62,267600000.0
2005-10-25 10:04:00,89.608,89.628,89.596,89.606,203700003.0
2005-10-25 10:05:00,89.624,89.629,89.6,89.606,303300003.0
2005-10-25 10:06:00,89.62,89.649,89.62,89.639,234499999.0
2005-10-25 10:07:00,89.617,89.648,89.617,89.645,250300001.0
2005-10-25 10:08:00,89.619,89.652,89.619,89.652,196700001.0
2005-10-25 10:09:00,89.655,89.655,89.64,89.644,220599999.0
2005-10-25 10:10:00,89.621,89.653,89.621,89.65,321799998.0
2005-10-25 10:11:00,89.651,89.66,89.634,89.645,238000004.0
2005-10-25 10:12:00,89.639,89.66,89.627,89.632,245100000.0
2005-10-25 10:13:00,89.654,89.668,89.644,89.652,255899997.0
2005-10-25 10:14:00,89.654,89.658,89.637,89.637,244100000.0
2005-10-25 10:15:00,89.651,89.664,89.63,89.652,211299998.0
2005-10-25 10:16:00,89.656,89.662,89.623,89.64,225799997.0
2005-10-25 10:17:00,89.623,89.652,89.622,89.642,217100000.0
2005-10-25 10:18:00,89.64,89.675,89.64,89.655,206500000.0
2005-10-25 10:19:00,89.671,89.73,89.661,89.705,241899997.0
2005-10-25 10:20:00,89.746,89.777,89.743,89.762,379499998.0
2005-10-25 10:21:00,89.738,89.77,89.738,89.765,295099995.0
2005-10-25 10:22:00,89.763,89.782,89.754,89.777,305700002.0
2005-10-25 10:23:00,89.756,89.777,89.751,89.766,175900001.0
2005-10-25 10:24:00,89.755,89.773,89.74,89.767,113500000.0
2005-10-25 10:25:00,89.773,89.776,89.754,89.769,241899999.0
2005-10-25 10:26:00,89.784,89.786,89.759,89.759,200199996.0
2005-10-25 10:27:00,89.777,89.788,89.759,89.759,151399998.0
2005-10-25 10:28:00,89.753,89.779,89.742,89.75,185099997.0
2005-10-25 10:29:00,89.739,89.764,89.737,89.76,224700003.0
2005-10-25 10:30:00,89.761,89.771,89.746,89.746,190300002.0
2005-10-25 10:31:00,89.78,89.793,89.75,89.764,242800000.0
2005-10-25 10:32:00,89.784,89.8,89.763,89.8,265999996.0
2005-10-25 10:33:00,89.782,89.798,89.763,89.783,244300000.0
2005-10-25 10:34:00,89.76,89.78,89.745,89.775,120600001.0
2005-10-25 10:35:00,89.789,89.809,89.777,89.809,268699998.0
2005-10-25 10:36:00,89.813,89.814,89.774,89.774,346600003.0
2005-10-25 10:37:00,89.772,89.784,89.753,89.767,234199995.0
2005-10-25 10:38:00,89.771,89.775,89.75,89.763,234100002.0
2005-10-25 10:39:00,89.75,89.79,89.75,89.786,243900000.0
2005-10-25 10:40:00,89.754,89.776,89.734,89.741,193200001.0
2005-10-25 10:41:00,89.733,89.745,89.721,89.736,236599996.0
2005-10-25 10:42:00,89.722,89.746,89.718,89.746,197699998.0
2005-10-25 10:43:00,89.736,89.762,89.728,89.762,212499996.0
2005-10-25 10:44:00,89.755,89.767,89.737,89.757,412999997.0
2005-10-25 10:45:00,89.756,89.762,89.735,89.741,342700001.0
2005-10-25 10:46:00,89.74,89.761,89.733,89.742,278400001.0
2005-10-25 10:47:00,89.756,89.76,89.736,89.751,404499996.0
2005-10-25 10:48:00,89.752,89.774,89.747,89.774,263999997.0
2005-10-25 10:49:00,89.795,89.795,89.765,89.768,136099999.0
2005-10-25 10:50:00,89.793,89.794,89.77,89.775,334900000.0
2005-10-25 10:51:00,89.792,89.793,89.772,89.779,267099996.0
2005-10-25 10:52:00,89.758,89.784,89.758,89.77,138900000.0
2005-10-25 10:53:00,89.755,89.768,89.742,89.756,333600004.0
2005-10-25 10:54:00,89.729,89.755,89.704,89.74,220499999.0
2005-10-25 10:55:00,89.735,89.753,89.715,89.737,191799998.0
2005-10-25 10:56:00,89.756,89.759,89.727,89.745,279200001.0
2005-10-25 10:57:00,89.757,89.785,89.755,89.77,285399996.0
2005-10-25 10:58:00,89.754,89.779,89.75,89.779,287799996.0
2005-10-25 10:59:00,89.761,89.768,89.733,89.733,104599999.0
2005-10-25 11:00:00,89.738,89.764,89.737,89.756,104500001.0
2005-10-25 11:01:00,89.77,89.77,89.73,89.737,206800004.0
2005-10-25 11:02:00,89.757,89.769,89.732,89.75,328199998.0
2005-10-25 11:03:00,89.771,89.783,89.749,89.759,376600002.0
2005-10-25 11:04:00,89.777,89.78,89.759,89.762,267199999.0
2005-10-25 11:05:00,89.76,89.785,89.756,89.763,342100002.0
2005-10-25 11:06:00,89.765,89.782,89.752,89.775,287100003.0
2005-10-25 11:07:00,89.771,89.786,89.757,89.767,149200001.0
2005-10-25 11:08:00,89.784,89.784,89.751,89.766,155199998.0
2005-10-25 11:09:00,89.748,89.766,89.731,89.744,138599998.0
2005-10-25 11:10:00,89.723,89.745,89.72,89.735,295500002.0
2005-10-25 11:11:00,89.708,89.75,89.708,89.742,372599997.0
2005-10-25 11:12:00,89.736,89.745,89.713,89.732,258599999.0
2005-10-25 11:13:00,89.731,89.743,89.713,89.729,215500002.0
2005-10-25 11:14:00,89.745,89.761,89.738,89.755,352300004.0
2005-10-25 11:15:00,89.745,89.753,89.724,89.73,390900001.0
2005-10-25 11:16:00,89.746,89.761,89.727,89.743,182500002.0
2005-10-25 11:17:00,89.751,89.771,89.746,89.765,150800000.0
2005-10-25 11:18:00,89.762,89.762,89.739,89.742,304700001.0
2005-10-25 11:19:00,89.748,89.754,89.727,89.747,326199999.0
2005-10-25 11:20:00,89.748,89.764,89.732,89.745,379500004.0
2005-10-25 11:21:00,89.745,89.769,89.743,89.756,377100007.0
2005-10-25 11:22:00,89.749,89.773,89.745,89.759,257299998.0
2005-10-25 11:23:00,89.756,89.766,89.743,89.743,136399997.0
2005-10-25 11:24:00,89.743,89.762,89.739,89.745,100500000.0
2005-10-25 11:25:00,89.742,89.77,89.739,89.744,141899999.0
2005-10-25 11:26:00,89.767,89.767,89.732,89.739,199299998.0
2005-10-25 11:27:00,89.741,89.755,89.728,89.75,347099998.0
2005-10-25 11:28:00,89.737,89.757,89.729,89.736,283999999.0
2005-10-25 11:29:00,89.741,89.775,89.729,89.775,312000001.0
2005-10-25 11:30:00,89.76,89.78,89.757,89.78,297499999.0
2005-10-25 11:31:00,89.77,89.783,89.756,89.768,204199998.0
2005-10-25 11:32:00,89.777,89.778,89.741,89.752,394699998.0
2005-10-25 11:33:00,89.752,89.752,89.688,89.688,264599998.0
2005-10-25 11:34:00,89.7,89.728,89.7,89.718,444300002.0
2005-10-25 11:35:00,89.688,89.728,89.688,89.728,202099998.0
2005-10-25 11:36:00,89.718,89.749,89.718,89.743,243800002.0
2005-10-25 11:37:00,89.718,89.737,89.713,89.717,196500000.0
2005-10-25 11:38:00,89.717,89.734,89.711,89.726,204399999.0
2005-10-25 11:39:00,89.715,89.754,89.715,89.754,357700001.0
2005-10-25 11:40:00,89.765,89.782,89.759,89.769,326999997.0
2005-10-25 11:41:00,89.775,89.775,89.744,89.749,304599997.0
2005-10-25 11:42:00,89.762,89.786,89.756,89.768,266800002.0
2005-10-25 11:43:00,89.763,89.774,89.747,89.759,206600004.0
2005-10-25 11:44:00,89.783,89.788,89.765,89.776,265399999.0
2005-10-25 11:45:00,89.754,89.786,89.754,89.782,293899999.0
2005-10-25 11:46:00,89.769,89.769,89.747,89.755,139499998.0
2005-10-25 11:47:00,89.765,89.788,89.752,89.77,221400002.0
2005-10-25 11:48:00,89.756,89.782,89.756,89.782,208100000.0
2005-10-25 11:49:00,89.753,89.784,89.741,89.757,298899998.0
2005-10-25 11:50:00,89.747,89.769,89.743,89.762,285100001.0
2005-10-25 11:51:00,89.758,89.765,89.74,89.741,242900001.0
2005-10-25 11:52:00,89.744,89.757,89.731,89.748,260300000.0
2005-10-25 11:53:00,89.737,89.763,89.731,89.744,368400000.0
2005-10-25 11:54:00,89.731,89.754,89.723,89.741,192899998.0
2005-10-25 11:55:00,89.741,89.745,89.723,89.731,152799998.0
2005-10-25 11:56:00,89.728,89.743,89.711,89.728,158300001.0
2005-10-25 11:57:00,89.714,89.734,89.71,89.732,224000000.0
2005-10-25 11:58:00,89.731,89.75,89.713,89.732,223500003.0
2005-10-25 11:59:00,89.763,89.79,89.751,89.766,275299995.0
2005-10-25 12:00:00,89.786,89.796,89.766,89.782,341500002.0
2005-10-25 12:01:00,89.779,89.788,89.766,89.767,123099997.0
2005-10-25 12:02:00,89.753,89.781,89.732,89.781,200799996.0
2005-10-25 12:03:00,89.774,89.777,89.746,89.763,231700001.0
2005-10-25 12:04:00,89.769,89.777,89.75,89.764,275799995.0
2005-10-25 12:05:00,89.757,89.781,89.757,89.777,141599999.0
2005-10-25 12:06:00,89.783,89.783,89.754,89.763,263700000.0
2005-10-25 12:07:00,89.743,89.763,89.736,89.755,272599996.0
2005-10-25 12:08:00,89.743,89.762,89.741,89.758,172600002.0
2005-10-25 12:09:00,89.748,89.777,89.748,89.764,275100001.0
2005-10-25 12:10:00,89.762,89.762,89.737,89.739,186300000.0
2005-10-25 12:11:00,89.733,89.787,89.733,89.787,150099997.0
2005-10-25 12:12:00,89.773,89.809,89.771,89.79,274800001.0
2005-10-25 12:13:00,89.804,89.804,89.771,89.771,258500003.0
2005-10-25 12:14:00,89.797,89.798,89.769,89.785,260499997.0
2005-10-25 12:15:00,89.774,89.798,89.755,89.798,100200002.0
2005-10-25 12:16:00,89.783,89.811,89.783,89.797,232000000.0
2005-10-25 12:17:00,89.777,89.808,89.773,89.791,239500000.0
2005-10-25 12:18:00,89.799,89.808,89.775,89.775,314399998.0
2005-10-25 12:19:00,89.798,89.807,89.787,89.787,276200003.0
2005-10-25 12:20:00,89.787,89.807,89.784,89.807,173099999.0
2005-10-25 12:21:00,89.781,89.809,89.774,89.801,363200002.0
2005-10-25 12:22:00,89.792,89.792,89.772,89.773,51799999.0
2005-10-25 12:23:00,89.794,89.799,89.774,89.79,324100002.0
2005-10-25 12:24:00,89.789,89.797,89.773,89.78,95200000.0
2005-10-25 12:25:00,89.763,89.794,89.763,89.782,110800000.0
2005-10-25 12:26:00,89.792,89.798,89.775,89.785,268299999.0
2005-10-25 12:27:00,89.765,89.794,89.765,89.786,306099996.0
2005-10-25 12:28:00,89.769,89.789,89.748,89.766,322699997.0
2005-10-25 12:29:00,89.771,89.793,89.76,89.791,246199998.0
2005-10-25 12:30:00,89.768,89.802,89.765,89.78,179699997.0
2005-10-25 12:31:00,89.772,89.786,89.755,89.762,234900002.0
2005-10-25 12:32:00,89.786,89.798,89.772,89.785,303400003.0
2005-10-25 12:33:00,89.8,89.808,89.783,89.792,188899998.0
2005-10-25 12:34:00,89.803,89.813,89.784,89.792,276999999.0
2005-10-25 12:35:00,89.803,89.803,89.785,89.787,89100001.0
2005-10-25 12:36:00,89.778,89.801,89.772,89.779,248199998.0
2005-10-25 12:37:00,89.796,89.802,89.777,89.786,169900002.0
2005-10-25 12:38:00,89.803,89.806,89.785,89.79,186300004.0
2005-10-25 12:39:00,89.774,89.798,89.768,89.798,172799999.0
2005-10-25 12:40:00,89.801,89.801,89.787,89.787,70499999.0
2005-10-25 12:41:00,89.778,89.799,89.776,89.799,100099997.0
2005-10-25 12:42:00,89.787,89.808,89.783,89.807,171000000.0
2005-10-25 12:43:00,89.793,89.808,89.785,89.798,256200000.0
2005-10-25 12:44:00,89.795,89.805,89.778,89.795,154499999.0
2005-10-25 12:45:00,89.783,89.805,89.765,89.776,324199998.0
2005-10-25 12:46:00,89.768,89.789,89.753,89.771,294799999.0
2005-10-25 12:47:00,89.759,89.79,89.759,89.785,303799994.0
2005-10-25 12:48:00,89.781,89.806,89.781,89.803,216099999.0
2005-10-25 12:49:00,89.794,89.821,89.788,89.821,234300001.0
2005-10-25 12:50:00,89.803,89.842,89.803,89.832,238800001.0
2005-10-25 12:51:00,89.821,89.889,89.82,89.889,273400002.0
2005-10-25 12:52:00,89.886,89.91,89.886,89.902,130999999.0
2005-10-25 12:53:00,89.892,89.93,89.877,89.917,271600002.0
2005-10-25 12:54:00,89.929,89.951,89.928,89.948,118899999.0
2005-10-25 12:55:00,89.945,89.945,89.917,89.941,205199998.0
2005-10-25 12:56:00,89.933,89.953,89.908,89.936,145100000.0
2005-10-25 12:57:00,89.95,89.958,89.927,89.932,262700000.0
2005-10-25 12:58:00,89.924,89.943,89.91,89.924,183600000.0
2005-10-25 12:59:00,89.906,89.927,89.896,89.896,192900000.0
2005-10-25 13:00:00,89.925,89.943,89.9,89.9,199799998.0
2005-10-25 13:01:00,89.893,89.91,89.883,89.887,253700005.0
2005-10-25 13:02:00,89.907,89.926,89.887,89.901,265200001.0
2005-10-25 13:03:00,89.908,89.924,89.905,89.905,113500000.0
2005-10-25 13:04:00,89.902,89.922,89.899,89.913,287999998.0
2005-10-25 13:05:00,89.915,89.947,89.915,89.942,177800002.0
2005-10-25 13:06:00,89.922,89.955,89.916,89.92,241899997.0
2005-10-25 13:07:00,89.929,89.937,89.889,89.889,317299997.0
2005-10-25 13:08:00,89.927,89.933,89.911,89.93,431800001.0
2005-10-25 13:09:00,89.932,89.942,89.914,89.925,244600002.0
2005-10-25 13:10:00,89.944,89.95,89.928,89.946,235099998.0
2005-10-25 13:11:00,89.943,89.957,89.927,89.93,305699998.0
2005-10-25 13:12:00,89.937,89.967,89.937,89.958,283899997.0
2005-10-25 13:13:00,89.952,89.96,89.934,89.934,257500000.0
2005-10-25 13:14:00,89.944,89.947,89.922,89.927,261199996.0
2005-10-25 13:15:00,89.943,89.963,89.935,89.961,210000000.0
2005-10-25 13:16:00,89.966,89.98,89.953,89.968,426100001.0
2005-10-25 13:17:00,89.982,90.014,89.968,90.012,145299997.0
2005-10-25 13:18:00,90.015,90.015,89.993,89.995,287500007.0
2005-10-25 13:19:00,89.989,90.012,89.975,89.988,162700000.0
2005-10-25 13:20:00,89.961,89.977,89.959,89.973,96200001.0
2005-10-25 13:21:00,89.948,89.977,89.948,89.971,200499998.0
2005-10-25 13:22:00,89.959,89.977,89.959,89.974,221799998.0
2005-10-25 13:23:00,89.963,89.983,89.962,89.978,238200002.0
2005-10-25 13:24:00,89.955,89.975,89.944,89.975,170599997.0
2005-10-25 13:25:00,89.978,89.991,89.959,89.959,222300003.0
2005-10-25 13:26:00,89.973,89.988,89.956,89.975,261700002.0
2005-10-25 13:27:00,89.967,89.986,89.957,89.973,167799997.0
2005-10-25 13:28:00,89.976,89.977,89.949,89.953,241499998.0
2005-10-25 13:29:00,89.977,89.978,89.95,89.965,214800003.0
2005-10-25 13:30:00,89.965,89.981,89.944,89.964,168099998.0
2005-10-25 13:31:00,89.955,89.968,89.942,89.955,171599999.0
2005-10-25 13:32:00,89.963,89.976,89.947,89.955,237799997.0
2005-10-25 13:33:00,89.957,89.966,89.941,89.959,141800000.0
2005-10-25 13:34:00,89.953,89.964,89.932,89.943,177999998.0
2005-10-25 13:35:00,89.943,89.964,89.938,89.951,184899997.0
2005-10-25 13:36:00,89.957,89.979,89.957,89.968,201400001.0
2005-10-25 13:37:00,89.956,89.956,89.923,89.923,72899997.0
2005-10-25 13:38:00,89.946,89.946,89.899,89.899,255199997.0
2005-10-25 13:39:00,89.932,89.938,89.908,89.925,245200003.0
2005-10-25 13:40:00,89.949,89.949,89.927,89.931,213499999.0
2005-10-25 13:41:00,89.945,89.95,89.926,89.926,286199999.0
2005-10-25 13:42:00,89.922,89.949,89.915,89.945,237599998.0
2005-10-25 13:43:00,89.947,89.947,89.925,89.927,210400000.0
2005-10-25 13:44:00,89.941,89.953,89.927,89.939,183299998.0
2005-10-25 13:45:00,89.916,89.934,89.901,89.92,249699999.0
2005-10-25 13:46:00,89.924,89.937,89.906,89.916,181399999.0
2005-10-25 13:47:00,89.903,89.941,89.897,89.941,387600003.0
2005-10-25 13:48:00,89.938,89.943,89.913,89.913,125299996.0
2005-10-25 13:49:00,89.918,89.939,89.913,89.929,342399998.0
2005-10-25 13:50:00,89.924,89.945,89.92,89.942,325399998.0
2005-10-25 13:51:00,89.909,89.928,89.909,89.928,115000001.0
2005-10-25 13:52:00,89.891,89.918,89.891,89.913,266399997.0
2005-10-25 13:53:00,89.894,89.922,89.894,89.914,296800004.0
2005-10-25 13:54:00,89.908,89.916,89.887,89.902,147800002.0
2005-10-25 13:55:00,89.904,89.907,89.889,89.893,224599997.0
2005-10-25 13:56:00,89.907,89.909,89.884,89.895,287800001.0
2005-10-25 13:57:00,89.89,89.916,89.888,89.914,217100003.0
2005-10-25 13:58:00,89.907,89.923,89.883,89.897,116599999.0
2005-10-25 13:59:00,89.902,89.902,89.876,89.876,198000001.0
2005-10-25 14:00:00,89.876,89.907,89.867,89.907,242399998.0
2005-10-25 14:01:00,89.901,89.921,89.894,89.916,309900000.0
2005-10-25 14:02:00,89.919,89.922,89.89,89.89,241999998.0
2005-10-25 14:03:00,89.927,89.929,89.906,89.906,165500000.0
2005-10-25 14:04:00,89.917,89.919,89.875,89.875,264400002.0
2005-10-25 14:05:00,89.892,89.892,89.847,89.847,97200000.0
2005-10-25 14:06:00,89.862,89.884,89.843,89.865,234599996.0
2005-10-25 14:07:00,89.856,89.872,89.848,89.869,208199998.0
2005-10-25 14:08:00,89.874,89.874,89.852,89.854,198500001.0
2005-10-25 14:09:00,89.842,89.862,89.838,89.851,226499999.0
2005-10-25 14:10:00,89.834,89.849,89.824,89.836,211499997.0
2005-10-25 14:11:00,89.81,89.841,89.81,89.841,131900000.0
2005-10-25 14:12:00,89.832,89.845,89.818,89.833,232899997.0
2005-10-25 14:13:00,89.845,89.857,89.834,89.834,227700002.0
2005-10-25 14:14:00,89.845,89.845,89.816,89.821,169400000.0
2005-10-25 14:15:00,89.82,89.839,89.819,89.838,231000001.0
2005-10-25 14:16:00,89.809,89.833,89.808,89.82,146600000.0
2005-10-25 14:17:00,89.811,89.843,89.81,89.836,277699997.0
2005-10-25 14:18:00,89.847,89.863,89.838,89.841,244900000.0
2005-10-25 14:19:00,89.844,89.857,89.824,89.837,294599999.0
2005-10-25 14:20:00,89.851,89.856,89.829,89.829,216599999.0
2005-10-25 14:21:00,89.845,89.862,89.837,89.846,176700001.0
2005-10-25 14:22:00,89.845,89.86,89.829,89.857,292700001.0
2005-10-25 14:23:00,89.866,89.874,89.841,89.847,303199998.0
2005-10-25 14:24:00,89.85,89.875,89.837,89.873,153500000.0
2005-10-25 14:25:00,89.881,89.884,89.851,89.863,247700003.0
2005-10-25 14:26:00,89.844,89.872,89.834,89.871,149300000.0
2005-10-25 14:27:00,89.865,89.89,89.858,89.88,254300003.0
2005-10-25 14:28:00,89.867,89.882,89.85,89.868,349999994.0
2005-10-25 14:29:00,89.884,89.896,89.87,89.88,407999998.0
2005-10-25 14:30:00,89.884,89.884,89.833,89.842,94100000.0
2005-10-25 14:31:00,89.858,89.883,89.816,89.86,323399999.0
2005-10-25 14:32:00,89.849,89.879,89.849,89.874,210099997.0
2005-10-25 14:33:00,89.858,89.879,89.857,89.86,200199997.0
2005-10-25 14:34:00,89.861,89.892,89.859,89.88,276700004.0
2005-10-25 14:35:00,89.894,89.902,89.871,89.876,203999999.0
2005-10-25 14:36:00,89.89,89.908,89.869,89.888,282200002.0
2005-10-25 14:37:00,89.899,89.899,89.87,89.87,181699999.0
2005-10-25 14:38:00,89.871,89.884,89.859,89.876,48300000.0
2005-10-25 14:39:00,89.883,89.885,89.858,89.86,265800003.0
2005-10-25 14:40:00,89.853,89.878,89.838,89.854,164299999.0
2005-10-25 14:41:00,89.859,89.872,89.849,89.856,150800002.0
2005-10-25 14:42:00,89.867,89.886,89.867,89.886,28699999.0
2005-10-25 14:43:00,89.878,89.89,89.859,89.882,163700000.0
2005-10-25 14:44:00,89.87,89.893,89.865,89.893,299299999.0
2005-10-25 14:45:00,89.88,89.912,89.876,89.912,236499998.0
2005-10-25 14:46:00,89.889,89.917,89.889,89.91,215899998.0
2005-10-25 14:47:00,89.887,89.906,89.859,89.892,110900001.0
2005-10-25 14:48:00,89.909,89.911,89.881,89.899,347000009.0
2005-10-25 14:49:00,89.892,89.917,89.888,89.908,198999998.0
2005-10-25 14:50:00,89.897,89.918,89.892,89.913,333699995.0
2005-10-25 14:51:00,89.912,89.912,89.886,89.886,254700000.0
2005-10-25 14:52:00,89.922,89.929,89.9,89.906,270300000.0
2005-10-25 14:53:00,89.895,89.917,89.895,89.913,183499998.0
2005-10-25 14:54:00,89.911,89.923,89.894,89.907,344099993.0
2005-10-25 14:55:00,89.925,89.925,89.897,89.904,251000002.0
2005-10-25 14:56:00,89.906,89.948,89.897,89.948,135700000.0
2005-10-25 14:57:00,89.962,89.962,89.923,89.923,262599999.0
2005-10-25 14:58:00,89.969,89.99,89.96,89.973,204799999.0
2005-10-25 14:59:00,89.999,90.007,89.959,89.98,251199999.0
2005-10-25 15:00:00,89.983,89.988,89.966,89.966,141199999.0
2005-10-25 15:01:00,89.969,89.982,89.953,89.96,125799999.0
2005-10-25 15:02:00,89.933,89.955,89.926,89.926,257400002.0
2005-10-25 15:03:00,89.944,89.95,89.917,89.947,273600005.0
2005-10-25 15:04:00,89.938,89.951,89.918,89.938,135300002.0
2005-10-25 15:05:00,89.949,89.949,89.924,89.937,194799999.0
2005-10-25 15:06:00,89.938,89.967,89.93,89.937,206999996.0
2005-10-25 15:07:00,89.956,89.973,89.953,89.967,187399999.0
2005-10-25 15:08:00,89.962,89.982,89.947,89.957,388500001.0
2005-10-25 15:09:00,89.975,89.985,89.948,89.985,222500003.0
2005-10-25 15:10:00,89.979,89.999,89.963,89.985,228800000.0
2005-10-25 15:11:00,89.964,89.984,89.964,89.984,50800000.0
2005-10-25 15:12:00,89.976,89.985,89.95,89.97,230300001.0
2005-10-25 15:13:00,89.965,89.989,89.961,89.989,238800001.0
2005-10-25 15:14:00,89.982,90.006,89.981,90.002,231899997.0
2005-10-25 15:15:00,89.994,90.023,89.989,90.014,277899995.0
2005-10-25 15:16:00,90.006,90.006,89.972,89.979,258399997.0
2005-10-25 15:17:00,89.975,89.995,89.966,89.99,349699996.0
2005-10-25 15:18:00,89.977,89.98,89.961,89.962,135799999.0
2005-10-25 15:19:00,89.954,89.972,89.932,89.95,304500004.0
2005-10-25 15:20:00,89.937,89.967,89.936,89.955,257300000.0
2005-10-25 15:21:00,89.952,89.952,89.921,89.932,326899997.0
2005-10-25 15:22:00,89.937,89.938,89.885,89.924,173399997.0
2005-10-25 15:23:00,89.918,89.938,89.913,89.925,324399995.0
2005-10-25 15:24:00,89.913,89.916,89.889,89.889,245899999.0
2005-10-25 15:25:00,89.878,89.902,89.878,89.886,169599999.0
2005-10-25 15:26:00,89.899,89.903,89.883,89.885,188500001.0
2005-10-25 15:27:00,89.898,89.909,89.883,89.893,309999997.0
2005-10-25 15:28:00,89.887,89.903,89.883,89.895,230000001.0
2005-10-25 15:29:00,89.883,89.908,89.868,89.89,142199999.0
2005-10-25 15:30:00,89.917,89.917,89.883,89.883,113599998.0
2005-10-25 15:31:00,89.894,89.898,89.869,89.869,170900000.0
2005-10-25 15:32:00,89.841,89.872,89.84,89.857,368399999.0
2005-10-25 15:33:00,89.861,89.875,89.858,89.874,116499999.0
2005-10-25 15:34:00,89.863,89.882,89.853,89.87,329799999.0
2005-10-25 15:35:00,89.857,89.884,89.849,89.865,151399999.0
2005-10-25 15:36:00,89.867,89.869,89.848,89.848,280900004.0
2005-10-25 15:37:00,89.859,89.886,89.846,89.868,113300001.0
2005-10-25 15:38:00,89.876,89.915,89.876,89.912,228300004.0
2005-10-25 15:39:00,89.891,89.907,89.858,89.871,214399999.0
2005-10-25 15:40:00,89.862,89.878,89.855,89.878,73699999.0
2005-10-25 15:41:00,89.868,89.9,89.862,89.9,243900004.0
2005-10-25 15:42:00,89.901,89.916,89.876,89.886,287699998.0
2005-10-25 15:43:00,89.894,89.906,89.878,89.89,142300000.0
2005-10-25 15:44:00,89.884,89.906,89.857,89.888,129099998.0
2005-10-25 15:45:00,89.896,89.915,89.872,89.882,185199999.0
2005-10-25 15:46:00,89.877,89.881,89.838,89.838,106300001.0
2005-10-25 15:47:00,89.818,89.858,89.818,89.845,216500000.0
2005-10-25 15:48:00,89.847,89.871,89.834,89.853,207699997.0
2005-10-25 15:49:00,89.874,89.887,89.855,89.868,290400004.0
2005-10-25 15:50:00,89.86,89.89,89.86,89.887,219299997.0
2005-10-25 15:51:00,89.888,89.888,89.86,89.866,343900002.0
2005-10-25 15:52:00,89.893,89.896,89.865,89.865,437100001.0
2005-10-25 15:53:00,89.869,89.891,89.856,89.885,239199994.0
2005-10-25 15:54:00,89.881,89.881,89.829,89.829,181100001.0
2005-10-25 15:55:00,89.871,89.888,89.859,89.859,174300000.0
2005-10-25 15:56:00,89.876,89.899,89.863,89.871,268599998.0
2005-10-25 15:57:00,89.883,89.916,89.882,89.916,310899996.0
2005-10-25 15:58:00,89.905,89.913,89.883,89.896,192800001.0
2005-10-25 15:59:00,89.886,89.905,89.866,89.897,172699995.0
2005-10-25 16:00:00,89.872,89.913,89.872,89.907,210099997.0
2005-10-25 16:01:00,89.908,89.957,89.908,89.951,312899998.0
2005-10-25 16:02:00,89.953,90.027,89.934,90.006,167399997.0
2005-10-25 16:03:00,90.018,90.065,90.013,90.04,247300000.0
2005-10-25 16:04:00,90.048,90.064,90.007,90.007,243000001.0
2005-10-25 16:05:00,90.032,90.038,90.007,90.01,174399999.0
2005-10-25 16:06:00,90.015,90.025,89.989,90.011,256500000.0
2005-10-25 16:07:00,90.011,90.035,90.002,90.015,281399997.0
2005-10-25 16:08:00,90.013,90.033,90.008,90.01,274599994.0
2005-10-25 16:09:00,90.019,90.043,90.006,90.015,144300000.0
2005-10-25 16:10:00,90.031,90.041,90.006,90.032,293699997.0
2005-10-25 16:11:00,90.029,90.039,90.012,90.024,407700001.0
2005-10-25 16:12:00,90.005,90.022,89.972,89.976,128499998.0
2005-10-25 16:13:00,89.9,89.976,89.9,89.965,282099999.0
2005-10-25 16:14:00,89.954,89.971,89.94,89.957,110800000.0
2005-10-25 16:15:00,89.955,89.983,89.945,89.983,153500000.0
2005-10-25 16:16:00,89.967,89.982,89.935,89.951,239200002.0
2005-10-25 16:17:00,89.948,89.981,89.93,89.958,189699999.0
2005-10-25 16:18:00,89.97,89.981,89.953,89.963,242400001.0
2005-10-25 16:19:00,89.967,89.977,89.956,89.956,131199999.0
2005-10-25 16:20:00,89.965,89.968,89.942,89.956,156300001.0
2005-10-25 16:21:00,89.965,89.976,89.947,89.962,208699998.0
2005-10-25 16:22:00,89.963,89.989,89.963,89.981,228099999.0
2005-10-25 16:23:00,89.961,89.992,89.957,89.969,311999998.0
2005-10-25 16:24:00,89.933,89.948,89.91,89.918,315999995.0
2005-10-25 16:25:00,89.901,89.914,89.882,89.894,130199998.0
2005-10-25 16:26:00,89.897,89.951,89.883,89.932,156000001.0
2005-10-25 16:27:00,89.952,90.002,89.952,89.976,259300001.0
2005-10-25 16:28:00,89.98,89.998,89.949,89.952,226400002.0
2005-10-25 16:29:00,89.903,89.939,89.898,89.915,227300002.0
2005-10-25 16:30:00,89.895,89.909,89.872,89.897,293800000.0
2005-10-25 16:31:00,89.897,89.919,89.885,89.902,207599999.0
2005-10-25 16:32:00,89.907,89.907,89.87,89.895,137099998.0
2005-10-25 16:33:00,89.89,89.901,89.867,89.867,155400002.0
2005-10-25 16:34:00,89.869,89.879,89.85,89.85,126900000.0
2005-10-25 16:35:00,89.876,89.884,89.861,89.861,204299997.0
2005-10-25 16:36:00,89.877,89.905,89.875,89.895,361899996.0
2005-10-25 16:37:00,89.897,89.916,89.879,89.9,321800000.0
2005-10-25 16:38:00,89.917,89.925,89.896,89.905,243600004.0
2005-10-25 16:39:00,89.917,89.918,89.892,89.894,129899999.0
2005-10-25 16:40:00,89.875,89.899,89.868,89.88,241699999.0
2005-10-25 16:41:00,89.885,89.893,89.869,89.869,186200000.0
2005-10-25 16:42:00,89.892,89.901,89.86,89.876,287099999.0
2005-10-25 16:43:00,89.864,89.893,89.864,89.883,265400003.0
2005-10-25 16:44:00,89.907,89.91,89.873,89.887,351799999.0
2005-10-25 16:45:00,89.905,89.926,89.894,89.912,375700001.0
2005-10-25 16:46:00,89.907,89.921,89.882,89.895,208299998.0
2005-10-25 16:47:00,89.876,89.885,89.84,89.854,174899997.0
2005-10-25 16:48:00,89.836,89.859,89.826,89.837,268699995.0
2005-10-25 16:49:00,89.815,89.851,89.815,89.846,202800000.0
2005-10-25 16:50:00,89.831,89.851,89.819,89.836,252999999.0
2005-10-25 16:51:00,89.8,89.843,89.8,89.843,190499998.0
2005-10-25 16:52:00,89.842,89.863,89.819,89.827,178000001.0
2005-10-25 16:53:00,89.836,89.836,89.789,89.789,235599998.0
2005-10-25 16:54:00,89.804,89.819,89.785,89.797,196400001.0
2005-10-25 16:55:00,89.814,89.815,89.788,89.788,262000001.0
2005-10-25 16:56:00,89.802,89.815,89.781,89.791,90400000.0
2005-10-25 16:57:00,89.79,89.806,89.78,89.806,328099998.0
2005-10-25 16:58:00,89.793,89.813,89.789,89.797,137000000.0
2005-10-25 16:59:00,89.752,89.776,89.752,89.766,218700000.0
2005-10-25 17:00:00,89.757,89.757,89.731,89.731,112299999.0
2005-10-25 17:01:00,89.748,89.774,89.737,89.772,327800000.0
2005-10-25 17:02:00,89.765,89.773,89.746,89.76,217900001.0
2005-10-25 17:03:00,89.76,89.786,89.757,89.782,323599995.0
2005-10-25 17:04:00,89.779,89.792,89.761,89.777,170599998.0
2005-10-25 17:05:00,89.778,89.778,89.749,89.758,281899998.0
2005-10-25 17:06:00,89.746,89.769,89.741,89.769,126699998.0
2005-10-25 17:07:00,89.775,89.79,89.76,89.78,251299996.0
2005-10-25 17:08:00,89.773,89.785,89.741,89.77,277500000.0
2005-10-25 17:09:00,89.764,89.801,89.764,89.801,220800002.0
2005-10-25 17:10:00,89.8,89.812,89.789,89.8,125399999.0
2005-10-25 17:11:00,89.814,89.819,89.792,89.792,254299999.0
2005-10-25 17:12:00,89.809,89.811,89.795,89.795,40399999.0
2005-10-25 17:13:00,89.826,89.826,89.786,89.807,265500001.0
2005-10-25 17:14:00,89.805,89.842,89.801,89.842,341400004.0
2005-10-25 17:15:00,89.839,89.849,89.826,89.829,232899999.0
2005-10-25 17:16:00,89.82,89.844,89.817,89.844,124800000.0
2005-10-25 17:17:00,89.818,89.849,89.818,89.844,199599997.0
2005-10-25 17:18:00,89.835,89.838,89.818,89.826,118399998.0
2005-10-25 17:19:00,89.837,89.856,89.826,89.826,291599999.0
2005-10-25 17:20:00,89.828,89.858,89.828,89.852,114700000.0
2005-10-25 17:21:00,89.842,89.842,89.813,89.813,212799998.0
2005-10-25 17:22:00,89.846,89.856,89.829,89.829,190199997.0
2005-10-25 17:23:00,89.852,89.856,89.825,89.84,168200003.0
2005-10-25 17:24:00,89.838,89.867,89.836,89.855,363799999.0
2005-10-25 17:25:00,89.852,89.863,89.835,89.847,343999996.0
2005-10-25 17:26:00,89.85,89.864,89.843,89.861,212600002.0
2005-10-25 17:27:00,89.867,89.877,89.843,89.843,244800003.0
2005-10-25 17:28:00,89.858,89.87,89.833,89.852,232900000.0
2005-10-25 17:29:00,89.859,89.878,89.848,89.849,198399997.0
2005-10-25 17:30:00,89.837,89.863,89.837,89.855,173099997.0
2005-10-25 17:31:00,89.84,89.867,89.84,89.855,147999997.0
2005-10-25 17:32:00,89.854,89.867,89.827,89.852,280200002.0
2005-10-25 17:33:00,89.858,89.871,89.838,89.846,200400001.0
2005-10-25 17:34:00,89.856,89.873,89.848,89.873,161200001.0
2005-10-25 17:35:00,89.871,89.885,89.858,89.875,165400002.0
2005-10-25 17:36:00,89.863,89.878,89.845,89.845,187199999.0
2005-10-25 17:37:00,89.843,89.865,89.834,89.865,226199998.0
2005-10-25 17:38:00,89.875,89.883,89.866,89.866,61500000.0
2005-10-25 17:39:00,89.882,89.882,89.864,89.878,90500002.0
2005-10-25 17:40:00,89.877,89.88,89.858,89.865,221700002.0
2005-10-25 17:41:00,89.868,89.884,89.863,89.882,93999999.0
2005-10-25 17:42:00,89.852,89.869,89.838,89.851,157799999.0
2005-10-25 17:43:00,89.833,89.871,89.833,89.87,355699994.0
2005-10-25 17:44:00,89.856,89.873,89.845,89.856,205599999.0
2005-10-25 17:45:00,89.855,89.867,89.844,89.862,209400001.0
2005-10-25 17:46:00,89.853,89.875,89.845,89.862,137700000.0
2005-10-25 17:47:00,89.851,89.875,89.851,89.875,315299995.0
2005-10-25 17:48:00,89.903,89.903,89.884,89.884,122400001.0
2005-10-25 17:49:00,89.88,89.909,89.88,89.906,277299997.0
2005-10-25 17:50:00,89.907,89.918,89.886,89.894,278999999.0
2005-10-25 17:51:00,89.894,89.901,89.877,89.878,196499998.0
2005-10-25 17:52:00,89.893,89.893,89.87,89.875,249900004.0
2005-10-25 17:53:00,89.861,89.879,89.855,89.872,188000001.0
2005-10-25 17:54:00,89.882,89.882,89.853,89.865,272400007.0
2005-10-25 17:55:00,89.885,89.889,89.864,89.869,249700001.0
2005-10-25 17:56:00,89.878,89.892,89.865,89.877,112299999.0
2005-10-25 17:57:00,89.869,89.887,89.86,89.881,272100001.0
2005-10-25 17:58:00,89.875,89.881,89.856,89.865,185200004.0
2005-10-25 17:59:00,89.868,89.896,89.868,89.894,277200000.0
2005-10-25 18:00:00,89.879,89.918,89.879,89.918,223299997.0
2005-10-25 18:01:00,89.92,89.93,89.91,89.91,2041499986.0
2005-10-25 18:02:00,89.92,89.93,89.91,89.92,2041499986.0
2005-10-25 18:03:00,89.93,89.94,89.92,89.94,2041499986.0
2005-10-25 18:04:00,89.93,89.95,89.93,89.94,2041499986.0
2005-10-25 18:05:00,89.93,89.94,89.93,89.93,2041499986.0
2005-10-25 18:06:00,89.94,89.94,89.92,89.93,2041499986.0
2005-10-25 18:07:00,89.94,89.94,89.92,89.94,2041499986.0
2005-10-25 18:08:00,89.93,89.95,89.93,89.93,2041499986.0
2005-10-25 18:09:00,89.91,89.931,89.903,89.925,2041499986.0
2005-10-25 18:10:00,89.927,89.927,89.883,89.896,1880799997.0
2005-10-25 18:11:00,89.887,89.918,89.882,89.912,925099995.0
2005-10-25 18:12:00,89.905,89.934,89.898,89.913,1263000006.0
2005-10-25 18:13:00,89.92,89.93,89.92,89.93,1325300001.0
2005-10-25 18:14:00,89.92,89.94,89.92,89.93,1325300001.0
2005-10-25 18:15:00,89.94,89.95,89.93,89.93,1325300001.0
2005-10-25 18:16:00,89.94,89.95,89.94,89.94,1325300001.0
2005-10-25 18:17:00,89.933,89.948,89.91,89.911,1325300001.0
2005-10-25 18:18:00,89.915,89.943,89.912,89.925,1081200004.0
2005-10-25 18:19:00,89.93,89.93,89.91,89.93,1577399997.0
2005-10-25 18:20:00,89.901,89.931,89.901,89.923,1577399997.0
2005-10-25 18:21:00,89.925,89.925,89.892,89.909,2034999991.0
2005-10-25 18:22:00,89.917,89.917,89.883,89.908,1481199999.0
2005-10-25 18:23:00,89.93,89.93,89.91,89.91,1988799991.0
2005-10-25 18:24:00,89.89,89.917,89.882,89.898,1988799991.0
2005-10-25 18:25:00,89.885,89.919,89.881,89.905,2136400000.0
2005-10-25 18:26:00,89.891,89.916,89.881,89.903,1882399998.0
2005-10-25 18:27:00,89.891,89.925,89.891,89.912,1165999999.0
2005-10-25 18:28:00,89.902,89.923,89.887,89.914,1437800002.0
2005-10-25 18:29:00,89.92,89.943,89.909,89.927,1060799991.0
2005-10-25 18:30:00,89.939,89.942,89.918,89.924,932699993.0
2005-10-25 18:31:00,89.909,89.935,89.908,89.93,1537799999.0
2005-10-25 18:32:00,89.921,89.925,89.9,89.903,1912500003.0
2005-10-25 18:33:00,89.92,89.94,89.91,89.94,2088999997.0
2005-10-25 18:34:00,89.9,89.925,89.888,89.923,2088999997.0
2005-10-25 18:35:00,89.91,89.935,89.901,89.92,2040099995.0
2005-10-25 18:36:00,89.904,89.934,89.904,89.918,819399994.0
2005-10-25 18:37:00,89.916,89.933,89.895,89.924,851299998.0
2005-10-25 18:38:00,89.915,89.937,89.893,89.927,797700003.0
2005-10-25 18:39:00,89.912,89.942,89.909,89.921,1221700007.0
2005-10-25 18:40:00,89.912,89.938,89.904,89.904,1857000004.0
2005-10-25 18:41:00,89.928,89.95,89.914,89.921,577600002.0
2005-10-25 18:42:00,89.921,89.944,89.91,89.925,1701600000.0
2005-10-25 18:43:00,89.926,89.931,89.9,89.907,448599996.0
2005-10-25 18:44:00,89.905,89.931,89.895,89.912,854099994.0
2005-10-25 18:45:00,89.91,89.922,89.892,89.894,646500000.0
2005-10-25 18:46:00,89.904,89.929,89.903,89.92,979999995.0
2005-10-25 18:47:00,89.916,89.923,89.902,89.903,188999999.0
2005-10-25 18:48:00,89.905,89.934,89.904,89.912,526899997.0
2005-10-25 18:49:00,89.917,89.938,89.915,89.93,810199999.0
2005-10-25 18:50:00,89.927,89.928,89.901,89.906,831900004.0
2005-10-25 18:51:00,89.907,89.939,89.907,89.93,1008599992.0
2005-10-25 18:52:00,89.934,89.942,89.913,89.918,1270399993.0
2005-10-25 18:53:00,89.933,89.965,89.927,89.965,1272800001.0
2005-10-25 18:54:00,89.952,89.977,89.937,89.954,1408499990.0
2005-10-25 18:55:00,89.948,89.97,89.946,89.964,2051299986.0
2005-10-25 18:56:00,89.948,89.97,89.942,89.968,251799998.0
2005-10-25 18:57:00,89.965,89.97,89.95,89.952,583800000.0
2005-10-25 18:58:00,89.948,89.98,89.948,89.961,932599995.0
2005-10-25 18:59:00,89.949,89.974,89.941,89.972,1247200004.0
2005-10-25 19:00:00,89.974,89.982,89.957,89.961,329500004.0
2005-10-25 19:01:00,89.982,89.982,89.945,89.945,646700005.0
2005-10-25 19:02:00,89.969,89.99,89.96,89.972,199999997.0
2005-10-25 19:03:00,89.983,90.008,89.983,89.983,546500001.0
2005-10-25 19:04:00,89.978,89.996,89.972,89.987,413400002.0
2005-10-25 19:05:00,89.988,90.001,89.974,89.979,540100001.0
2005-10-25 19:06:00,89.994,89.995,89.96,89.962,1008799999.0
2005-10-25 19:07:00,89.971,90.002,89.97,89.99,1256800002.0
2005-10-25 19:08:00,89.969,90.0,89.969,89.991,1539299989.0
2005-10-25 19:09:00,89.98,90.007,89.966,90.007,923799997.0
2005-10-25 19:10:00,90.004,90.02,89.985,90.02,222400000.0
2005-10-25 19:11:00,90.027,90.043,90.012,90.025,577799998.0
2005-10-25 19:12:00,90.009,90.038,90.008,90.035,229700000.0
2005-10-25 19:13:00,90.023,90.04,90.012,90.03,508400003.0
2005-10-25 19:14:00,90.018,90.039,90.015,90.039,291499998.0
2005-10-25 19:15:00,90.021,90.049,90.014,90.024,1063999997.0
2005-10-25 19:16:00,90.018,90.035,90.004,90.022,430699997.0
2005-10-25 19:17:00,90.034,90.034,89.995,90.016,869300003.0
2005-10-25 19:18:00,90.012,90.036,90.004,90.021,687100004.0
2005-10-25 19:19:00,90.016,90.035,89.994,90.013,996099995.0
2005-10-25 19:20:00,90.032,90.042,90.005,90.02,784900007.0
2005-10-25 19:21:00,90.009,90.009,89.978,89.982,769000003.0
2005-10-25 19:22:00,89.998,90.002,89.977,89.981,278599998.0
2005-10-25 19:23:00,89.983,90.014,89.975,90.01,1669299999.0
2005-10-25 19:24:00,90.002,90.032,90.002,90.032,737700000.0
2005-10-25 19:25:00,90.032,90.044,90.015,90.019,1017299997.0
2005-10-25 19:26:00,90.006,90.034,89.995,90.011,2004799994.0
2005-10-25 19:27:00,90.017,90.028,89.993,89.999,1525300008.0
2005-10-25 19:28:00,90.005,90.022,89.988,90.017,1049800004.0
2005-10-25 19:29:00,90.003,90.026,89.995,90.011,290699999.0
2005-10-25 19:30:00,90.009,90.009,89.969,89.975,1170799995.0
2005-10-25 19:31:00,89.967,89.987,89.954,89.97,502299996.0
2005-10-25 19:32:00,89.98,89.995,89.975,89.987,895999992.0
2005-10-25 19:33:00,89.983,89.994,89.97,89.974,664299996.0
2005-10-25 19:34:00,89.983,89.987,89.961,89.962,932899997.0
2005-10-25 19:35:00,89.957,89.984,89.937,89.982,848900007.0
2005-10-25 19:36:00,89.983,89.983,89.955,89.962,641200004.0
2005-10-25 19:37:00,89.973,89.988,89.962,89.977,222500004.0
2005-10-25 19:38:00,89.985,90.003,89.97,89.971,763200003.0
2005-10-25 19:39:00,89.986,89.996,89.969,89.971,634800000.0
2005-10-25 19:40:00,89.965,90.0,89.965,89.99,784499999.0
2005-10-25 19:41:00,89.979,90.009,89.979,90.003,1106499994.0
2005-10-25 19:42:00,89.991,90.01,89.989,90.001,889599994.0
2005-10-25 19:43:00,89.983,90.005,89.982,90.002,602100006.0
2005-10-25 19:44:00,89.989,90.02,89.989,90.013,914699997.0
2005-10-25 19:45:00,90.012,90.027,89.995,90.014,444399995.0
2005-10-25 19:46:00,90.025,90.028,90.005,90.006,451599997.0
2005-10-25 19:47:00,90.025,90.025,89.998,90.013,378600002.0
2005-10-25 19:48:00,90.025,90.037,90.002,90.024,1284099988.0
2005-10-25 19:49:00,90.018,90.034,90.01,90.013,635500003.0
2005-10-25 19:50:00,90.002,90.027,89.993,90.012,582099996.0
2005-10-25 19:51:00,90.003,90.024,89.986,89.988,515300004.0
2005-10-25 19:52:00,89.996,90.027,89.995,90.012,411000000.0
2005-10-25 19:53:00,89.999,90.018,89.992,89.998,806299996.0
2005-10-25 19:54:00,90.0,90.019,89.99,90.014,729200004.0
2005-10-25 19:55:00,90.015,90.02,89.996,90.001,280200000.0
2005-10-25 19:56:00,90.008,90.02,89.995,90.015,385999998.0
2005-10-25 19:57:00,90.015,90.016,89.988,90.001,748099997.0
2005-10-25 19:58:00,89.998,90.026,89.991,90.02,962599998.0
2005-10-25 19:59:00,90.012,90.029,90.003,90.024,783700001.0
2005-10-25 20:00:00,90.025,90.025,90.01,90.01,429600002.0
2005-10-25 20:01:00,90.013,90.027,89.993,90.015,458400000.0
2005-10-25 20:02:00,90.003,90.027,90.001,90.016,421499995.0
2005-10-25 20:03:00,90.018,90.036,90.003,90.023,450800001.0
2005-10-25 20:04:00,90.029,90.032,90.006,90.018,376099997.0
2005-10-25 20:05:00,90.022,90.032,90.006,90.011,532700006.0
2005-10-25 20:06:00,90.003,90.034,89.996,90.017,508599996.0
2005-10-25 20:07:00,90.015,90.028,89.997,90.016,466800002.0
2005-10-25 20:08:00,90.008,90.026,89.992,90.026,703700002.0
2005-10-25 20:09:00,90.019,90.019,89.99,89.996,542200002.0
2005-10-25 20:10:00,90.004,90.015,89.977,89.98,625499996.0
2005-10-25 20:11:00,89.986,90.023,89.976,90.023,1622900007.0
2005-10-25 20:12:00,90.013,90.025,89.986,89.988,1670000001.0
2005-10-25 20:13:00,90.004,90.016,89.992,89.996,808299993.0
2005-10-25 20:14:00,89.989,90.006,89.978,89.989,536599990.0
2005-10-25 20:15:00,89.972,89.99,89.956,89.975,884799990.0
2005-10-25 20:16:00,89.983,89.994,89.958,89.958,1421599999.0
2005-10-25 20:17:00,89.963,89.976,89.946,89.95,264799997.0
2005-10-25 20:18:00,89.961,89.978,89.953,89.967,358000000.0
2005-10-25 20:19:00,89.955,89.981,89.948,89.967,1631199993.0
2005-10-25 20:20:00,89.971,89.985,89.957,89.975,1561899988.0
2005-10-25 20:21:00,89.977,89.985,89.962,89.967,405299998.0
2005-10-25 20:22:00,89.982,90.004,89.964,89.979,798000000.0
2005-10-25 20:23:00,89.998,90.009,89.978,89.987,1127900001.0
2005-10-25 20:24:00,90.006,90.014,89.992,90.001,372499996.0
2005-10-25 20:25:00,90.01,90.02,89.978,89.986,729499998.0
2005-10-25 20:26:00,90.01,90.02,89.985,89.993,472699994.0
2005-10-25 20:27:00,90.017,90.032,90.003,90.02,1289800000.0
2005-10-25 20:28:00,90.006,90.021,89.991,90.013,1851800001.0
2005-10-25 20:29:00,90.02,90.02,90.01,90.02,1781300003.0
2005-10-25 20:30:00,90.04,90.04,90.03,90.04,1781300003.0
2005-10-25 20:31:00,90.034,90.037,90.003,90.021,1781300003.0
2005-10-25 20:32:00,90.03,90.04,90.02,90.02,501499998.0
2005-10-25 20:33:00,90.006,90.022,89.977,90.02,501499998.0
2005-10-25 20:34:00,90.033,90.04,90.006,90.022,381699997.0
2005-10-25 20:35:00,90.051,90.067,90.036,90.036,459899995.0
2005-10-25 20:36:00,90.033,90.054,90.021,90.048,598700002.0
2005-10-25 20:37:00,90.023,90.043,90.008,90.025,568399998.0
2005-10-25 20:38:00,90.003,90.027,89.986,90.021,1454899995.0
2005-10-25 20:39:00,90.005,90.029,90.0,90.025,1161099998.0
2005-10-25 20:40:00,90.012,90.036,90.009,90.03,1767399992.0
2005-10-25 20:41:00,90.023,90.028,90.0,90.017,832200004.0
2005-10-25 20:42:00,90.035,90.051,90.019,90.021,899600003.0
2005-10-25 20:43:00,90.031,90.055,90.021,90.045,770699995.0
2005-10-25 20:44:00,90.054,90.059,90.029,90.047,1187399996.0
2005-10-25 20:45:00,90.042,90.055,90.019,90.022,1152099993.0
2005-10-25 20:46:00,90.018,90.048,90.014,90.031,886899999.0
2005-10-25 20:47:00,90.012,90.044,90.012,90.042,1223500003.0
2005-10-25 20:48:00,90.022,90.046,90.019,90.037,1208500014.0
2005-10-25 20:49:00,90.042,90.054,90.018,90.037,878199999.0
2005-10-25 20:50:00,90.02,90.049,90.018,90.04,1117999994.0
2005-10-25 20:51:00,90.031,90.052,90.026,90.045,789499991.0
2005-10-25 20:52:00,90.045,90.062,90.022,90.052,565500000.0
2005-10-25 20:53:00,90.058,90.058,90.025,90.041,1258099998.0
2005-10-25 20:54:00,90.037,90.063,90.037,90.052,414899995.0
2005-10-25 20:55:00,90.055,90.06,90.013,90.031,1185699996.0
2005-10-25 20:56:00,90.021,90.047,90.015,90.028,1135099994.0
2005-10-25 20:57:00,90.026,90.042,90.014,90.023,1393099999.0
2005-10-25 20:58:00,90.04,90.05,90.03,90.04,2066699997.0
2005-10-25 20:59:00,90.012,90.038,89.989,90.018,2066699997.0
2005-10-25 21:00:00,90.004,90.026,89.992,90.013,2013299986.0
2005-10-25 21:01:00,90.04,90.04,90.03,90.04,504899998.0
2005-10-25 21:02:00,90.023,90.031,89.996,90.015,504899998.0
2005-10-25 21:03:00,90.018,90.032,90.01,90.023,693700004.0
2005-10-25 21:04:00,90.022,90.044,89.987,89.987,424000003.0
2005-10-25 21:05:00,90.001,90.03,90.001,90.029,364699999.0
2005-10-25 21:06:00,90.01,90.029,90.009,90.023,653000000.0
2005-10-25 21:07:00,90.013,90.022,89.994,90.012,702100001.0
2005-10-25 21:08:00,90.005,90.015,89.987,89.992,456400004.0
2005-10-25 21:09:00,90.006,90.018,89.991,89.992,290199999.0
2005-10-25 21:10:00,89.992,90.008,89.981,90.002,437199997.0
2005-10-25 21:11:00,90.002,90.005,89.981,89.982,299299998.0
2005-10-25 21:12:00,89.999,90.01,89.974,90.01,355900000.0
2005-10-25 21:13:00,89.993,90.022,89.99,90.011,858300000.0
2005-10-25 21:14:00,90.016,90.016,89.987,89.994,1045000007.0
2005-10-25 21:15:00,89.988,90.002,89.974,89.995,1102100004.0
2005-10-25 21:16:00,89.984,90.018,89.984,90.005,497200000.0
2005-10-25 21:17:00,89.996,90.009,89.976,89.982,1331899997.0
2005-10-25 21:18:00,89.995,90.0,89.975,89.98,633900003.0
2005-10-25 21:19:00,89.993,90.005,89.975,89.996,860899993.0
2005-10-25 21:20:00,90.001,90.001,89.954,89.954,1802200000.0
2005-10-25 21:21:00,89.973,89.985,89.951,89.96,1904199985.0
2005-10-25 21:22:00,89.977,89.987,89.953,89.967,1521099989.0
2005-10-25 21:23:00,89.99,90.002,89.96,89.992,902399999.0
2005-10-25 21:24:00,89.998,90.011,89.987,90.008,938400001.0
2005-10-25 21:25:00,90.002,90.006,89.983,89.983,1369599997.0
2005-10-25 21:26:00,89.995,90.012,89.98,89.982,497300005.0
2005-10-25 21:27:00,89.995,90.004,89.979,89.988,442200001.0
2005-10-25 21:28:00,90.01,90.01,89.991,89.999,280299999.0
2005-10-25 21:29:00,90.005,90.015,89.982,90.007,561399997.0
2005-10-25 21:30:00,89.996,90.01,89.98,90.005,461599998.0
2005-10-25 21:31:00,90.004,90.017,89.989,90.0,219200002.0
2005-10-25 21:32:00,90.011,90.023,89.996,90.013,1546900010.0
2005-10-25 21:33:00,89.996,90.02,89.994,90.02,213299997.0
2005-10-25 21:34:00,90.01,90.03,89.992,90.01,444200003.0
2005-10-25 21:35:00,90.02,90.02,89.995,90.0,270899999.0
2005-10-25 21:36:00,90.011,90.024,89.993,90.0,130799999.0
2005-10-25 21:37:00,89.992,90.028,89.992,90.028,259700002.0
2005-10-25 21:38:00,90.017,90.047,90.017,90.033,395399997.0
2005-10-25 21:39:00,90.021,90.055,90.021,90.055,193099999.0
2005-10-25 21:40:00,90.056,90.076,90.044,90.044,415099999.0
2005-10-25 21:41:00,90.065,90.066,90.04,90.04,377500001.0
2005-10-25 21:42:00,90.055,90.069,90.039,90.058,870899995.0
2005-10-25 21:43:00,90.059,90.087,90.057,90.074,718200000.0
2005-10-25 21:44:00,90.066,90.096,90.049,90.075,1485999994.0
2005-10-25 21:45:00,90.063,90.063,90.026,90.033,1032799992.0
2005-10-25 21:46:00,90.046,90.077,90.033,90.051,467599992.0
2005-10-25 21:47:00,90.04,90.063,90.039,90.063,621499991.0
2005-10-25 21:48:00,90.059,90.074,90.043,90.058,310999998.0
2005-10-25 21:49:00,90.058,90.06,90.025,90.034,714800005.0
2005-10-25 21:50:00,90.058,90.066,90.046,90.052,103199999.0
2005-10-25 21:51:00,90.068,90.068,90.044,90.044,361900001.0
2005-10-25 21:52:00,90.057,90.069,90.035,90.04,712900004.0
2005-10-25 21:53:00,90.045,90.057,90.029,90.045,310500000.0
2005-10-25 21:54:00,90.045,90.045,90.018,90.02,110300000.0
2005-10-25 21:55:00,90.02,90.04,90.02,90.04,194200003.0
2005-10-25 21:56:00,90.035,90.043,90.02,90.031,569300002.0
2005-10-25 21:57:00,90.017,90.035,90.017,90.022,168400001.0
2005-10-25 21:58:00,90.037,90.054,90.037,90.048,149100001.0
2005-10-25 21:59:00,90.048,90.053,90.014,90.042,615099997.0
2005-10-25 22:00:00,90.023,90.047,90.009,90.042,634999997.0
2005-10-25 22:01:00,90.042,90.05,90.019,90.036,905000004.0
2005-10-25 22:02:00,90.044,90.051,90.02,90.03,1124100000.0
2005-10-25 22:03:00,90.043,90.055,90.029,90.034,343100002.0
2005-10-25 22:04:00,90.045,90.055,90.019,90.052,828099998.0
2005-10-25 22:05:00,90.052,90.056,90.021,90.032,298100000.0
2005-10-25 22:06:00,90.033,90.052,90.024,90.042,133199999.0
2005-10-25 22:07:00,90.043,90.045,90.026,90.03,128599999.0
2005-10-25 22:08:00,90.05,90.05,90.02,90.02,135000002.0
2005-10-25 22:09:00,90.027,90.044,90.02,90.04,388800000.0
2005-10-25 22:10:00,90.043,90.044,90.008,90.008,240899998.0
2005-10-25 22:11:00,90.032,90.055,90.031,90.045,323999997.0
2005-10-25 22:12:00,90.042,90.044,89.995,90.017,465399999.0
2005-10-25 22:13:00,90.016,90.035,90.004,90.035,565700001.0
2005-10-25 22:14:00,90.035,90.035,90.016,90.02,189100003.0
2005-10-25 22:15:00,90.02,90.04,90.014,90.032,544900006.0
2005-10-25 22:16:00,90.041,90.043,90.017,90.018,335199997.0
2005-10-25 22:17:00,90.047,90.053,90.029,90.033,447300006.0
2005-10-25 22:18:00,90.048,90.056,90.026,90.026,242700002.0
2005-10-25 22:19:00,90.026,90.042,90.017,90.037,169100002.0
2005-10-25 22:20:00,90.021,90.047,90.021,90.047,279599996.0
2005-10-25 22:21:00,90.038,90.045,90.022,90.027,228600003.0
2005-10-25 22:22:00,90.049,90.049,90.026,90.026,452200000.0
2005-10-25 22:23:00,90.045,90.051,90.029,90.032,268100000.0
2005-10-25 22:24:00,90.044,90.05,90.03,90.038,214799996.0
2005-10-25 22:25:00,90.035,90.048,90.02,90.036,190400002.0
2005-10-25 22:26:00,90.021,90.042,90.021,90.042,76000001.0
2005-10-25 22:27:00,90.048,90.055,90.027,90.029,636599995.0
2005-10-25 22:28:00,90.048,90.068,90.032,90.034,386199998.0
2005-10-25 22:29:00,90.047,90.047,90.008,90.008,308900000.0
2005-10-25 22:30:00,90.029,90.05,90.02,90.05,602900005.0
2005-10-25 22:31:00,90.047,90.05,90.03,90.032,160399998.0
2005-10-25 22:32:00,90.043,90.058,90.028,90.029,248700001.0
2005-10-25 22:33:00,90.05,90.079,90.038,90.05,438999999.0
2005-10-25 22:34:00,90.065,90.074,90.046,90.053,525799998.0
2005-10-25 22:35:00,90.066,90.078,90.056,90.074,235899999.0
2005-10-25 22:36:00,90.035,90.076,90.02,90.07,501600007.0
2005-10-25 22:37:00,90.073,90.073,90.046,90.051,134500000.0
2005-10-25 22:38:00,90.053,90.073,90.048,90.065,249500003.0
2005-10-25 22:39:00,90.062,90.064,90.039,90.047,275599997.0
2005-10-25 22:40:00,90.05,90.074,90.048,90.064,414499999.0
2005-10-25 22:41:00,90.048,90.063,90.043,90.063,355700001.0
2005-10-25 22:42:00,90.053,90.066,90.03,90.05,209199999.0
2005-10-25 22:43:00,90.037,90.06,90.024,90.052,803000001.0
2005-10-25 22:44:00,90.041,90.063,90.032,90.051,559399995.0
2005-10-25 22:45:00,90.055,90.055,90.017,90.032,529899999.0
2005-10-25 22:46:00,90.042,90.065,90.036,90.065,314700002.0
2005-10-25 22:47:00,90.045,90.063,90.037,90.062,273499996.0
2005-10-25 22:48:00,90.048,90.068,90.025,90.053,667999998.0
2005-10-25 22:49:00,90.04,90.075,90.04,90.065,501999994.0
2005-10-25 22:50:00,90.077,90.077,90.047,90.047,192499999.0
2005-10-25 22:51:00,90.067,90.079,90.047,90.053,717000002.0
2005-10-25 22:52:00,90.076,90.076,90.058,90.058,134599999.0
2005-10-25 22:53:00,90.08,90.08,90.021,90.05,366600004.0
2005-10-25 22:54:00,90.074,90.085,90.054,90.065,236099999.0
2005-10-25 22:55:00,90.065,90.083,90.054,90.072,397599997.0
2005-10-25 22:56:00,90.073,90.081,90.051,90.051,227900002.0
2005-10-25 22:57:00,90.06,90.079,90.039,90.071,207100001.0
2005-10-25 22:58:00,90.071,90.081,90.065,90.079,22600000.0
2005-10-25 22:59:00,90.082,90.082,89.99,90.003,300900002.0
2005-10-25 23:00:00,90.082,90.082,90.039,90.052,191500003.0
2005-10-25 23:01:00,90.06,90.086,90.05,90.058,280299999.0
2005-10-25 23:02:00,90.081,90.091,90.037,90.039,233000002.0
2005-10-25 23:03:00,90.044,90.084,90.043,90.067,231399999.0
2005-10-25 23:04:00,90.063,90.087,90.041,90.078,255700000.0
2005-10-25 23:05:00,90.072,90.097,90.062,90.092,271899996.0
2005-10-25 23:06:00,90.068,90.092,90.056,90.072,255500001.0
2005-10-25 23:07:00,90.076,90.097,90.065,90.091,170699997.0
2005-10-25 23:08:00,90.065,90.093,90.045,90.093,198499997.0
2005-10-25 23:09:00,90.052,90.087,89.99,90.053,151099998.0
2005-10-25 23:10:00,90.053,90.078,90.042,90.074,204300000.0
2005-10-25 23:11:00,90.052,90.076,90.046,90.053,200599993.0
2005-10-25 23:12:00,90.079,90.082,90.041,90.058,163499997.0
2005-10-25 23:13:00,90.067,90.087,90.041,90.08,231399996.0
2005-10-25 23:14:00,90.097,90.097,90.036,90.042,196400000.0
2005-10-25 23:15:00,90.057,90.079,90.038,90.046,351799994.0
2005-10-25 23:16:00,90.035,90.07,90.035,90.064,241699999.0
2005-10-25 23:17:00,90.041,90.065,90.024,90.034,346899993.0
2005-10-25 23:18:00,90.052,90.07,90.03,90.037,258100001.0
2005-10-25 23:19:00,90.054,90.075,90.032,90.045,314299999.0
2005-10-25 23:20:00,90.064,90.072,90.03,90.036,169600001.0
2005-10-25 23:21:00,90.034,90.069,90.019,90.052,234800004.0
2005-10-25 23:22:00,90.057,90.075,90.038,90.06,146799998.0
2005-10-25 23:23:00,90.064,90.085,90.051,90.071,126199998.0
2005-10-25 23:24:00,90.069,90.084,90.054,90.08,272300002.0
2005-10-25 23:25:00,90.073,90.084,90.067,90.081,92700000.0
2005-10-25 23:26:00,90.063,90.11,90.063,90.11,202500002.0
2005-10-25 23:27:00,90.1,90.1,90.065,90.095,202000002.0
2005-10-25 23:28:00,90.112,90.12,90.097,90.103,110100001.0
2005-10-25 23:29:00,90.124,90.124,90.082,90.093,201500002.0
2005-10-25 23:30:00,90.102,90.115,90.089,90.105,175799999.0
2005-10-25 23:31:00,90.086,90.111,90.083,90.111,205999999.0
2005-10-25 23:32:00,90.109,90.127,90.097,90.102,245099994.0
2005-10-25 23:33:00,90.087,90.125,90.087,90.125,194900000.0
2005-10-25 23:34:00,90.119,90.124,90.086,90.086,447300001.0
2005-10-25 23:35:00,90.088,90.089,90.052,90.068,361999998.0
2005-10-25 23:36:00,90.075,90.088,90.062,90.075,94000001.0
2005-10-25 23:37:00,90.082,90.084,90.061,90.063,162799999.0
2005-10-25 23:38:00,90.077,90.083,90.054,90.065,308300002.0
2005-10-25 23:39:00,90.095,90.095,90.07,90.07,128699998.0
2005-10-25 23:40:00,90.087,90.103,90.074,90.077,177399998.0
2005-10-25 23:41:00,90.097,90.114,90.087,90.102,297200000.0
2005-10-25 23:42:00,90.098,90.115,90.083,90.083,287799998.0
2005-10-25 23:43:00,90.097,90.097,90.071,90.082,246899997.0
2005-10-25 23:44:00,90.081,90.092,90.054,90.078,271599998.0
2005-10-25 23:45:00,90.06,90.087,90.06,90.074,337300002.0
2005-10-25 23:46:00,90.081,90.084,90.067,90.073,67900000.0
2005-10-25 23:47:00,90.058,90.083,90.058,90.077,167200003.0
2005-10-25 23:48:00,90.06,90.08,90.06,90.08,212599999.0
2005-10-25 23:49:00,90.066,90.083,90.052,90.083,201100003.0
2005-10-25 23:50:00,90.098,90.108,90.077,90.084,266699998.0
2005-10-25 23:51:00,90.087,90.097,90.068,90.079,145700000.0
2005-10-25 23:52:00,90.094,90.101,90.079,90.088,158700000.0
2005-10-25 23:53:00,90.091,90.106,90.086,90.096,206099998.0
2005-10-25 23:54:00,90.108,90.11,90.085,90.098,222799998.0
2005-10-25 23:55:00,90.105,90.116,90.09,90.1,171900001.0
2005-10-25 23:56:00,90.106,90.122,90.098,90.113,241799998.0
2005-10-25 23:57:00,90.115,90.127,90.102,90.114,121399998.0
2005-10-25 23:58:00,90.125,90.125,90.098,90.1,169200000.0
2005-10-25 23:59:00,90.113,90.124,90.093,90.093,380100000.0
2005-10-26 00:00:00,90.115,90.126,90.084,90.085,310999994.0
2005-10-26 00:01:00,90.088,90.128,90.088,90.127,283000005.0
2005-10-26 00:02:00,90.122,90.14,90.122,90.14,84000000.0
2005-10-26 00:03:00,90.131,90.148,90.126,90.148,273899998.0
2005-10-26 00:04:00,90.124,90.149,90.124,90.143,282200000.0
2005-10-26 00:05:00,90.142,90.149,90.125,90.135,244800000.0
2005-10-26 00:06:00,90.131,90.154,90.129,90.153,330100001.0
2005-10-26 00:07:00,90.144,90.147,90.123,90.13,239499998.0
2005-10-26 00:08:00,90.135,90.152,90.131,90.131,307899997.0
2005-10-26 00:09:00,90.125,90.145,90.105,90.131,223700000.0
2005-10-26 00:10:00,90.153,90.153,90.132,90.133,187899998.0
2005-10-26 00:11:00,90.155,90.155,90.131,90.138,166099998.0
2005-10-26 00:12:00,90.162,90.169,90.132,90.132,247199998.0
2005-10-26 00:13:00,90.144,90.168,90.133,90.139,345599996.0
2005-10-26 00:14:00,90.151,90.184,90.129,90.149,166999997.0
2005-10-26 00:15:00,90.123,90.168,90.123,90.138,381200001.0
2005-10-26 00:16:00,90.155,90.16,90.136,90.148,259200002.0
2005-10-26 00:17:00,90.161,90.161,90.127,90.127,133700002.0
2005-10-26 00:18:00,90.13,90.155,90.13,90.137,185400000.0
2005-10-26 00:19:00,90.144,90.148,90.128,90.148,113199999.0
2005-10-26 00:20:00,90.147,90.157,90.127,90.127,269400004.0
2005-10-26 00:21:00,90.154,90.154,90.124,90.131,275400000.0
2005-10-26 00:22:00,90.127,90.158,90.127,90.158,232099995.0
2005-10-26 00:23:00,90.121,90.14,90.109,90.121,106900001.0
2005-10-26 00:24:00,90.115,90.129,90.095,90.126,255099997.0
2005-10-26 00:25:00,90.136,90.136,90.107,90.112,172899996.0
2005-10-26 00:26:00,90.111,90.121,90.096,90.12,272099995.0
2005-10-26 00:27:00,90.101,90.123,90.1,90.122,266200002.0
2005-10-26 00:28:00,90.104,90.127,90.104,90.124,210099996.0
2005-10-26 00:29:00,90.133,90.137,90.106,90.127,228899997.0
2005-10-26 00:30:00,90.113,90.132,90.107,90.132,171400003.0
2005-10-26 00:31:00,90.114,90.137,90.114,90.137,21900000.0
2005-10-26 00:32:00,90.108,90.133,90.108,90.131,248400001.0
2005-10-26 00:33:00,90.121,90.136,90.105,90.122,180200000.0
2005-10-26 00:34:00,90.102,90.124,90.061,90.088,224200001.0
2005-10-26 00:35:00,90.115,90.131,90.098,90.117,227400001.0
2005-10-26 00:36:00,90.119,90.138,90.104,90.138,264600000.0
2005-10-26 00:37:00,90.133,90.137,90.11,90.114,336700000.0
2005-10-26 00:38:00,90.121,90.139,90.113,90.125,288299996.0
2005-10-26 00:39:00,90.127,90.131,90.103,90.115,271800003.0
2005-10-26 00:40:00,90.12,90.134,90.105,90.134,177099999.0
2005-10-26 00:41:00,90.12,90.143,90.12,90.133,182900000.0
2005-10-26 00:42:00,90.124,90.125,90.103,90.103,181300000.0
2005-10-26 00:43:00,90.099,90.126,90.099,90.126,49100000.0
2005-10-26 00:44:00,90.122,90.125,90.099,90.099,154999995.0
2005-10-26 00:45:00,90.106,90.13,90.096,90.13,192900002.0
2005-10-26 00:46:00,90.119,90.139,90.115,90.138,228400002.0
2005-10-26 00:47:00,90.14,90.145,90.116,90.145,202700001.0
2005-10-26 00:48:00,90.128,90.142,90.108,90.126,275999995.0
2005-10-26 00:49:00,90.138,90.15,90.128,90.133,147099999.0
2005-10-26 00:50:00,90.152,90.155,90.129,90.144,93400000.0
2005-10-26 00:51:00,90.123,90.165,90.122,90.165,229500000.0
2005-10-26 00:52:00,90.155,90.171,90.141,90.171,179500000.0
2005-10-26 00:53:00,90.173,90.188,90.165,90.188,180100001.0
2005-10-26 00:54:00,90.19,90.19,90.163,90.166,266599998.0
2005-10-26 00:55:00,90.172,90.198,90.172,90.198,187799995.0
2005-10-26 00:56:00,90.181,90.202,90.164,90.184,253100000.0
2005-10-26 00:57:00,90.202,90.26,90.199,90.26,203699998.0
2005-10-26 00:58:00,90.235,90.252,90.228,90.25,259099995.0
2005-10-26 00:59:00,90.255,90.255,90.231,90.241,227699998.0
2005-10-26 01:00:00,90.23,90.27,90.23,90.257,233399999.0
2005-10-26 01:01:00,90.242,90.264,90.218,90.261,171400003.0
2005-10-26 01:02:00,90.265,90.266,90.236,90.251,280700005.0
2005-10-26 01:03:00,90.239,90.26,90.238,90.259,174399998.0
2005-10-26 01:04:00,90.236,90.263,90.236,90.253,352899997.0
2005-10-26 01:05:00,90.245,90.257,90.228,90.257,195499998.0
2005-10-26 01:06:00,90.231,90.249,90.225,90.246,215099998.0
2005-10-26 01:07:00,90.23,90.25,90.221,90.24,207300000.0
2005-10-26 01:08:00,90.248,90.248,90.22,90.224,162999996.0
2005-10-26 01:09:00,90.225,90.237,90.208,90.222,156300002.0
2005-10-26 01:10:00,90.237,90.237,90.214,90.214,81800001.0
2005-10-26 01:11:00,90.222,90.236,90.21,90.232,244200001.0
2005-10-26 01:12:00,90.212,90.236,90.211,90.233,324299998.0
2005-10-26 01:13:00,90.217,90.238,90.209,90.235,230300000.0
2005-10-26 01:14:00,90.216,90.24,90.212,90.23,219300001.0
2005-10-26 01:15:00,90.231,90.243,90.224,90.238,147200004.0
2005-10-26 01:16:00,90.238,90.24,90.209,90.211,216099998.0
2005-10-26 01:17:00,90.212,90.243,90.212,90.243,147099999.0
2005-10-26 01:18:00,90.24,90.259,90.233,90.248,263000002.0
2005-10-26 01:19:00,90.222,90.242,90.214,90.228,186299997.0
2005-10-26 01:20:00,90.22,90.235,90.2,90.205,223500000.0
2005-10-26 01:21:00,90.193,90.238,90.185,90.234,206600001.0
2005-10-26 01:22:00,90.211,90.243,90.211,90.218,231200000.0
2005-10-26 01:23:00,90.206,90.223,90.197,90.215,250100003.0
2005-10-26 01:24:00,90.202,90.202,90.165,90.165,175599998.0
2005-10-26 01:25:00,90.167,90.185,90.158,90.183,97399999.0
2005-10-26 01:26:00,90.169,90.185,90.158,90.183,240700003.0
2005-10-26 01:27:00,90.176,90.204,90.176,90.195,244799999.0
2005-10-26 01:28:00,90.182,90.2,90.166,90.168,173100000.0
2005-10-26 01:29:00,90.145,90.19,90.145,90.19,229599998.0
2005-10-26 01:30:00,90.208,90.208,90.182,90.182,282700000.0
2005-10-26 01:31:00,90.182,90.208,90.182,90.208,145999998.0
2005-10-26 01:32:00,90.191,90.216,90.188,90.216,113000001.0
2005-10-26 01:33:00,90.21,90.216,90.19,90.216,204700001.0
2005-10-26 01:34:00,90.214,90.216,90.19,90.197,426500003.0
2005-10-26 01:35:00,90.213,90.22,90.2,90.219,264300002.0
2005-10-26 01:36:00,90.192,90.207,90.172,90.19,129500000.0
2005-10-26 01:37:00,90.203,90.207,90.183,90.193,284100002.0
2005-10-26 01:38:00,90.206,90.215,90.181,90.2,176300000.0
2005-10-26 01:39:00,90.215,90.215,90.194,90.202,211199998.0
2005-10-26 01:40:00,90.205,90.216,90.185,90.192,260599994.0
2005-10-26 01:41:00,90.192,90.228,90.192,90.228,300099999.0
2005-10-26 01:42:00,90.228,90.242,90.207,90.222,187700003.0
2005-10-26 01:43:00,90.222,90.222,90.195,90.195,158700002.0
2005-10-26 01:44:00,90.201,90.206,90.178,90.19,306800003.0
2005-10-26 01:45:00,90.204,90.204,90.165,90.165,82100000.0
2005-10-26 01:46:00,90.186,90.198,90.173,90.186,114299999.0
2005-10-26 01:47:00,90.177,90.194,90.17,90.192,277600000.0
2005-10-26 01:48:00,90.199,90.199,90.168,90.188,316999996.0
2005-10-26 01:49:00,90.169,90.19,90.165,90.185,276999998.0
2005-10-26 01:50:00,90.18,90.198,90.158,90.179,193599999.0
2005-10-26 01:51:00,90.203,90.203,90.161,90.169,165400001.0
2005-10-26 01:52:00,90.187,90.193,90.169,90.169,293400003.0
2005-10-26 01:53:00,90.164,90.19,90.16,90.18,145000001.0
2005-10-26 01:54:00,90.179,90.183,90.155,90.165,284900000.0
2005-10-26 01:55:00,90.195,90.204,90.184,90.184,118599998.0
2005-10-26 01:56:00,90.173,90.205,90.173,90.197,350499994.0
2005-10-26 01:57:00,90.171,90.193,90.152,90.164,288000001.0
2005-10-26 01:58:00,90.193,90.199,90.17,90.185,337299999.0
2005-10-26 01:59:00,90.185,90.198,90.173,90.192,239499996.0
2005-10-26 02:00:00,90.183,90.184,90.164,90.167,189599997.0
2005-10-26 02:01:00,90.192,90.193,90.165,90.175,283100000.0
2005-10-26 02:02:00,90.198,90.198,90.175,90.178,160300000.0
2005-10-26 02:03:00,90.191,90.195,90.166,90.166,222799998.0
2005-10-26 02:04:00,90.195,90.195,90.167,90.195,190000002.0
2005-10-26 02:05:00,90.187,90.207,90.173,90.194,211799996.0
2005-10-26 02:06:00,90.2,90.236,90.2,90.236,112299997.0
2005-10-26 02:07:00,90.213,90.233,90.204,90.226,180799997.0
2005-10-26 02:08:00,90.2,90.23,90.2,90.22,207899998.0
2005-10-26 02:09:00,90.212,90.225,90.201,90.213,237200001.0
2005-10-26 02:10:00,90.198,90.214,90.191,90.213,186500000.0
2005-10-26 02:11:00,90.189,90.214,90.178,90.193,278700003.0
2005-10-26 02:12:00,90.199,90.211,90.186,90.19,153699996.0
2005-10-26 02:13:00,90.198,90.205,90.183,90.204,253500001.0
2005-10-26 02:14:00,90.185,90.203,90.182,90.183,327500001.0
2005-10-26 02:15:00,90.195,90.205,90.182,90.185,404399991.0
2005-10-26 02:16:00,90.163,90.194,90.162,90.177,306300007.0
2005-10-26 02:17:00,90.177,90.183,90.152,90.155,413999996.0
2005-10-26 02:18:00,90.158,90.182,90.152,90.182,207899997.0
2005-10-26 02:19:00,90.16,90.182,90.157,90.182,154000000.0
2005-10-26 02:20:00,90.163,90.18,90.163,90.175,117899998.0
2005-10-26 02:21:00,90.143,90.16,90.14,90.153,212600001.0
2005-10-26 02:22:00,90.143,90.163,90.138,90.161,130599998.0
2005-10-26 02:23:00,90.163,90.178,90.147,90.153,257800002.0
2005-10-26 02:24:00,90.162,90.185,90.155,90.156,200099998.0
2005-10-26 02:25:00,90.175,90.175,90.141,90.148,166700000.0
2005-10-26 02:26:00,90.163,90.175,90.137,90.159,180300000.0
2005-10-26 02:27:00,90.169,90.175,90.149,90.149,306400001.0
2005-10-26 02:28:00,90.141,90.161,90.122,90.125,123600002.0
2005-10-26 02:29:00,90.145,90.155,90.131,90.139,245699998.0
2005-10-26 02:30:00,90.142,90.152,90.124,90.129,108400001.0
2005-10-26 02:31:00,90.126,90.151,90.119,90.129,388300000.0
2005-10-26 02:32:00,90.146,90.149,90.112,90.121,292200001.0
2005-10-26 02:33:00,90.133,90.143,90.118,90.141,243800000.0
2005-10-26 02:34:00,90.13,90.141,90.102,90.107,195399996.0
2005-10-26 02:35:00,90.108,90.11,90.082,90.093,318599995.0
2005-10-26 02:36:00,90.101,90.122,90.099,90.119,291400000.0
2005-10-26 02:37:00,90.116,90.148,90.101,90.148,199600003.0
2005-10-26 02:38:00,90.147,90.165,90.145,90.165,98899998.0
2005-10-26 02:39:00,90.148,90.186,90.141,90.186,205299999.0
2005-10-26 02:40:00,90.183,90.188,90.158,90.174,245600004.0
2005-10-26 02:41:00,90.188,90.188,90.149,90.161,365599999.0
2005-10-26 02:42:00,90.147,90.172,90.145,90.168,296100004.0
2005-10-26 02:43:00,90.158,90.164,90.133,90.133,76600000.0
2005-10-26 02:44:00,90.155,90.167,90.135,90.153,247099999.0
2005-10-26 02:45:00,90.136,90.155,90.131,90.136,226599999.0
2005-10-26 02:46:00,90.13,90.144,90.108,90.123,189999999.0
2005-10-26 02:47:00,90.13,90.144,90.117,90.137,258700001.0
2005-10-26 02:48:00,90.118,90.132,90.083,90.1,305499997.0
2005-10-26 02:49:00,90.094,90.126,90.091,90.109,228099998.0
2005-10-26 02:50:00,90.132,90.132,90.1,90.1,246899999.0
2005-10-26 02:51:00,90.089,90.109,90.086,90.105,268600001.0
2005-10-26 02:52:00,90.08,90.101,90.067,90.079,217100002.0
2005-10-26 02:53:00,90.077,90.092,90.06,90.078,199899999.0
2005-10-26 02:54:00,90.07,90.088,90.055,90.061,165800000.0
2005-10-26 02:55:00,90.056,90.084,90.048,90.052,248300000.0
2005-10-26 02:56:00,90.062,90.08,90.052,90.067,374899998.0
2005-10-26 02:57:00,90.043,90.064,90.04,90.044,254499999.0
2005-10-26 02:58:00,90.066,90.066,90.042,90.05,137899998.0
2005-10-26 02:59:00,90.049,90.07,90.042,90.057,300799999.0
2005-10-26 03:00:00,90.053,90.068,90.032,90.049,371200003.0
2005-10-26 03:01:00,90.047,90.065,90.037,90.053,324100000.0
2005-10-26 03:02:00,90.057,90.08,90.051,90.08,80600001.0
2005-10-26 03:03:00,90.079,90.097,90.068,90.075,117400001.0
2005-10-26 03:04:00,90.083,90.095,90.068,90.086,284800001.0
2005-10-26 03:05:00,90.094,90.119,90.086,90.089,164899998.0
2005-10-26 03:06:00,90.107,90.117,90.089,90.097,272700004.0
2005-10-26 03:07:00,90.095,90.112,90.083,90.11,286399994.0
2005-10-26 03:08:00,90.107,90.118,90.093,90.105,341000001.0
2005-10-26 03:09:00,90.081,90.104,90.081,90.101,328800000.0
2005-10-26 03:10:00,90.083,90.103,90.074,90.097,277000000.0
2005-10-26 03:11:00,90.09,90.105,90.071,90.094,183499997.0
2005-10-26 03:12:00,90.083,90.097,90.067,90.088,231299995.0
2005-10-26 03:13:00,90.087,90.093,90.066,90.066,271399998.0
2005-10-26 03:14:00,90.075,90.087,90.06,90.087,199399999.0
2005-10-26 03:15:00,90.085,90.085,90.062,90.062,31900000.0
2005-10-26 03:16:00,90.047,90.068,90.035,90.035,229800003.0
2005-10-26 03:17:00,90.039,90.048,90.028,90.04,204299995.0
2005-10-26 03:18:00,90.038,90.038,90.011,90.011,44599999.0
2005-10-26 03:19:00,90.029,90.042,90.015,90.02,177399999.0
2005-10-26 03:20:00,90.021,90.045,90.018,90.037,223099999.0
2005-10-26 03:21:00,90.037,90.043,90.02,90.026,300100002.0
2005-10-26 03:22:00,90.047,90.063,90.036,90.036,158399999.0
2005-10-26 03:23:00,90.042,90.059,90.033,90.055,243799998.0
2005-10-26 03:24:00,90.053,90.057,90.028,90.035,143700000.0
2005-10-26 03:25:00,90.053,90.057,90.034,90.048,364300001.0
2005-10-26 03:26:00,90.054,90.065,90.045,90.047,379999994.0
2005-10-26 03:27:00,90.057,90.083,90.057,90.065,169999996.0
2005-10-26 03:28:00,90.075,90.076,90.044,90.076,225999999.0
2005-10-26 03:29:00,90.073,90.073,90.054,90.054,60699999.0
2005-10-26 03:30:00,90.079,90.085,90.056,90.056,125400001.0
2005-10-26 03:31:00,90.091,90.091,90.054,90.054,272899993.0
2005-10-26 03:32:00,90.067,90.08,90.05,90.066,153199999.0
2005-10-26 03:33:00,90.072,90.083,90.057,90.059,298200001.0
2005-10-26 03:34:00,90.07,90.07,90.044,90.05,183800001.0
2005-10-26 03:35:00,90.064,90.072,90.047,90.051,219200003.0
2005-10-26 03:36:00,90.063,90.063,90.041,90.042,121899997.0
2005-10-26 03:37:00,90.048,90.069,90.042,90.06,144699999.0
2005-10-26 03:38:00,90.067,90.072,90.043,90.056,220900000.0
2005-10-26 03:39:00,90.062,90.094,90.054,90.082,262399999.0
2005-10-26 03:40:00,90.056,90.094,90.056,90.083,283000001.0
2005-10-26 03:41:00,90.083,90.091,90.056,90.068,273700001.0
2005-10-26 03:42:00,90.077,90.116,90.074,90.102,311499992.0
2005-10-26 03:43:00,90.099,90.105,90.063,90.063,292400000.0
2005-10-26 03:44:00,90.09,90.101,90.033,90.085,237000000.0
2005-10-26 03:45:00,90.072,90.095,90.066,90.085,162100001.0
2005-10-26 03:46:00,90.054,90.093,90.054,90.086,261799999.0
2005-10-26 03:47:00,90.075,90.095,90.069,90.091,260400001.0
2005-10-26 03:48:00,90.08,90.114,90.074,90.081,228400002.0
2005-10-26 03:49:00,90.11,90.11,90.085,90.098,376599993.0
2005-10-26 03:50:00,90.102,90.118,90.085,90.098,130299999.0
2005-10-26 03:51:00,90.129,90.142,90.114,90.114,227799995.0
2005-10-26 03:52:00,90.132,90.144,90.109,90.128,378300003.0
2005-10-26 03:53:00,90.114,90.15,90.109,90.122,164799999.0
2005-10-26 03:54:00,90.102,90.127,90.088,90.101,221700002.0
2005-10-26 03:55:00,90.113,90.116,90.091,90.116,164100002.0
2005-10-26 03:56:00,90.125,90.125,90.103,90.109,70800000.0
2005-10-26 03:57:00,90.105,90.118,90.094,90.105,109000002.0
2005-10-26 03:58:00,90.088,90.11,90.076,90.08,186500001.0
2005-10-26 03:59:00,90.098,90.105,90.078,90.095,248499999.0
2005-10-26 04:00:00,90.066,90.101,90.066,90.101,117500001.0
2005-10-26 04:01:00,90.105,90.105,90.075,90.075,193099996.0
2005-10-26 04:02:00,90.08,90.08,90.049,90.07,169399999.0
2005-10-26 04:03:00,90.083,90.083,90.059,90.081,182300000.0
2005-10-26 04:04:00,90.043,90.065,90.033,90.038,366299995.0
2005-10-26 04:05:00,90.047,90.059,90.018,90.018,219100000.0
2005-10-26 04:06:00,89.993,90.034,89.993,90.032,149900002.0
2005-10-26 04:07:00,90.037,90.037,90.018,90.018,35900000.0
2005-10-26 04:08:00,90.018,90.051,90.018,90.048,323400001.0
2005-10-26 04:09:00,90.035,90.055,90.02,90.04,230599997.0
2005-10-26 04:10:00,90.05,90.064,90.035,90.048,141600002.0
2005-10-26 04:11:00,90.059,90.08,90.043,90.074,128599999.0
2005-10-26 04:12:00,90.067,90.102,90.067,90.102,151500001.0
2005-10-26 04:13:00,90.086,90.104,90.083,90.092,166299999.0
2005-10-26 04:14:00,90.085,90.088,90.067,90.07,253200002.0
2005-10-26 04:15:00,90.075,90.099,90.075,90.099,179099998.0
2005-10-26 04:16:00,90.081,90.103,90.077,90.093,221799997.0
2005-10-26 04:17:00,90.093,90.098,90.076,90.084,247800001.0
2005-10-26 04:18:00,90.069,90.089,90.063,90.083,189500003.0
2005-10-26 04:19:00,90.078,90.096,90.073,90.086,288500001.0
2005-10-26 04:20:00,90.052,90.09,90.052,90.086,297299998.0
2005-10-26 04:21:00,90.09,90.103,90.072,90.092,124999999.0
2005-10-26 04:22:00,90.094,90.11,90.083,90.106,227499997.0
2005-10-26 04:23:00,90.101,90.107,90.074,90.094,284299997.0
2005-10-26 04:24:00,90.07,90.089,90.06,90.073,94899998.0
2005-10-26 04:25:00,90.088,90.088,90.058,90.061,205499998.0
2005-10-26 04:26:00,90.076,90.076,90.058,90.062,50500000.0
2005-10-26 04:27:00,90.064,90.08,90.048,90.062,183800000.0
2005-10-26 04:28:00,90.084,90.093,90.065,90.083,236300001.0
2005-10-26 04:29:00,90.078,90.104,90.078,90.087,244399999.0
2005-10-26 04:30:00,90.088,90.105,90.08,90.105,132500001.0
2005-10-26 04:31:00,90.084,90.112,90.083,90.105,200900003.0
2005-10-26 04:32:00,90.097,90.115,90.094,90.097,107599999.0
2005-10-26 04:33:00,90.106,90.113,90.089,90.093,112399998.0
2005-10-26 04:34:00,90.1,90.125,90.098,90.103,173599999.0
2005-10-26 04:35:00,90.127,90.13,90.108,90.125,180100001.0
2005-10-26 04:36:00,90.117,90.117,90.099,90.099,41799999.0
2005-10-26 04:37:00,90.102,90.13,90.102,90.13,73100001.0
2005-10-26 04:38:00,90.128,90.134,90.11,90.117,332900000.0
2005-10-26 04:39:00,90.144,90.15,90.125,90.147,200999996.0
2005-10-26 04:40:00,90.136,90.151,90.134,90.149,60500001.0
2005-10-26 04:41:00,90.126,90.147,90.122,90.142,288099999.0
2005-10-26 04:42:00,90.128,90.143,90.113,90.133,157700001.0
2005-10-26 04:43:00,90.126,90.134,90.112,90.134,271799999.0
2005-10-26 04:44:00,90.133,90.138,90.12,90.12,219199999.0
2005-10-26 04:45:00,90.143,90.147,90.123,90.123,240100002.0
2005-10-26 04:46:00,90.119,90.154,90.116,90.151,314100005.0
2005-10-26 04:47:00,90.158,90.177,90.148,90.151,193600000.0
2005-10-26 04:48:00,90.171,90.171,90.155,90.155,50999999.0
2005-10-26 04:49:00,90.167,90.167,90.136,90.145,160499999.0
2005-10-26 04:50:00,90.152,90.17,90.136,90.156,180599999.0
2005-10-26 04:51:00,90.148,90.157,90.13,90.136,139399999.0
2005-10-26 04:52:00,90.157,90.188,90.157,90.17,267899997.0
2005-10-26 04:53:00,90.167,90.191,90.164,90.177,284799999.0
2005-10-26 04:54:00,90.164,90.184,90.158,90.163,245699997.0
2005-10-26 04:55:00,90.183,90.201,90.177,90.186,162200000.0
2005-10-26 04:56:00,90.179,90.201,90.171,90.195,198599998.0
2005-10-26 04:57:00,90.192,90.192,90.165,90.165,166199999.0
2005-10-26 04:58:00,90.188,90.193,90.157,90.168,291000000.0
2005-10-26 04:59:00,90.182,90.194,90.16,90.175,112800000.0
2005-10-26 05:00:00,90.165,90.188,90.165,90.187,263000000.0
2005-10-26 05:01:00,90.164,90.174,90.14,90.16,99400000.0
2005-10-26 05:02:00,90.161,90.161,90.11,90.131,176300003.0
2005-10-26 05:03:00,90.152,90.155,90.14,90.143,124000002.0
2005-10-26 05:04:00,90.157,90.167,90.136,90.141,175600001.0
2005-10-26 05:05:00,90.162,90.171,90.141,90.157,227100003.0
2005-10-26 05:06:00,90.155,90.174,90.154,90.168,213200000.0
2005-10-26 05:07:00,90.168,90.169,90.151,90.151,40699998.0
2005-10-26 05:08:00,90.15,90.171,90.138,90.163,309099995.0
2005-10-26 05:09:00,90.167,90.167,90.124,90.138,224000000.0
2005-10-26 05:10:00,90.137,90.163,90.124,90.15,151500001.0
2005-10-26 05:11:00,90.132,90.147,90.115,90.132,88199998.0
2005-10-26 05:12:00,90.136,90.152,90.126,90.138,148699998.0
2005-10-26 05:13:00,90.135,90.145,90.125,90.125,97799998.0
2005-10-26 05:14:00,90.145,90.15,90.13,90.138,187500000.0
2005-10-26 05:15:00,90.144,90.157,90.135,90.155,181999999.0
2005-10-26 05:16:00,90.158,90.163,90.145,90.145,191900000.0
2005-10-26 05:17:00,90.133,90.152,90.123,90.147,176200004.0
2005-10-26 05:18:00,90.155,90.155,90.125,90.13,345899996.0
2005-10-26 05:19:00,90.138,90.158,90.118,90.133,158300000.0
2005-10-26 05:20:00,90.129,90.156,90.129,90.143,224299996.0
2005-10-26 05:21:00,90.153,90.153,90.126,90.126,209399996.0
2005-10-26 05:22:00,90.154,90.166,90.141,90.148,368799996.0
2005-10-26 05:23:00,90.152,90.158,90.127,90.144,181599999.0
2005-10-26 05:24:00,90.15,90.164,90.128,90.145,107600000.0
2005-10-26 05:25:00,90.153,90.164,90.137,90.163,355500000.0
2005-10-26 05:26:00,90.159,90.167,90.148,90.155,56200002.0
2005-10-26 05:27:00,90.169,90.169,90.143,90.143,77899998.0
2005-10-26 05:28:00,90.147,90.147,90.124,90.124,28400000.0
2005-10-26 05:29:00,90.123,90.15,90.108,90.141,256900001.0
2005-10-26 05:30:00,90.15,90.16,90.15,90.16,107799997.0
2005-10-26 05:31:00,90.144,90.161,90.144,90.161,31900000.0
2005-10-26 05:32:00,90.152,90.167,90.141,90.141,260699998.0
2005-10-26 05:33:00,90.134,90.155,90.123,90.14,242699999.0
2005-10-26 05:34:00,90.15,90.16,90.15,90.16,96000002.0
2005-10-26 05:35:00,90.156,90.163,90.146,90.162,50399999.0
2005-10-26 05:36:00,90.152,90.165,90.144,90.156,106199999.0
2005-10-26 05:37:00,90.146,90.165,90.134,90.142,162500000.0
2005-10-26 05:38:00,90.155,90.16,90.139,90.148,197600002.0
2005-10-26 05:39:00,90.152,90.154,90.13,90.13,300499998.0
2005-10-26 05:40:00,90.133,90.154,90.127,90.138,270200002.0
2005-10-26 05:41:00,90.135,90.151,90.134,90.134,56600000.0
2005-10-26 05:42:00,90.134,90.151,90.134,90.151,40400000.0
2005-10-26 05:43:00,90.156,90.169,90.131,90.169,267100000.0
2005-10-26 05:44:00,90.156,90.168,90.128,90.13,168400001.0
2005-10-26 05:45:00,90.151,90.151,90.134,90.149,61600000.0
2005-10-26 05:46:00,90.153,90.157,90.128,90.135,297199999.0
2005-10-26 05:47:00,90.115,90.147,90.078,90.147,214299996.0
2005-10-26 05:48:00,90.138,90.155,90.126,90.14,233300000.0
2005-10-26 05:49:00,90.153,90.166,90.129,90.142,241500001.0
2005-10-26 05:50:00,90.153,90.167,90.13,90.15,239400000.0
2005-10-26 05:51:00,90.148,90.172,90.136,90.172,162199999.0
2005-10-26 05:52:00,90.147,90.178,90.147,90.168,329299998.0
2005-10-26 05:53:00,90.17,90.17,90.152,90.16,247000000.0
2005-10-26 05:54:00,90.171,90.171,90.142,90.146,167199997.0
2005-10-26 05:55:00,90.132,90.168,90.132,90.165,258800003.0
2005-10-26 05:56:00,90.151,90.177,90.139,90.158,130200000.0
2005-10-26 05:57:00,90.167,90.167,90.146,90.147,210000001.0
2005-10-26 05:58:00,90.168,90.172,90.142,90.142,222000001.0
2005-10-26 05:59:00,90.165,90.17,90.148,90.15,80900000.0
2005-10-26 06:00:00,90.151,90.175,90.149,90.167,261900006.0
2005-10-26 06:01:00,90.161,90.161,90.128,90.141,144300001.0
2005-10-26 06:02:00,90.158,90.171,90.143,90.171,156800001.0
2005-10-26 06:03:00,90.175,90.175,90.16,90.16,85000000.0
2005-10-26 06:04:00,90.164,90.178,90.157,90.165,279099998.0
2005-10-26 06:05:00,90.153,90.172,90.14,90.156,274300001.0
2005-10-26 06:06:00,90.163,90.171,90.144,90.154,272799999.0
2005-10-26 06:07:00,90.148,90.17,90.148,90.163,181000000.0
2005-10-26 06:08:00,90.147,90.161,90.137,90.158,239600001.0
2005-10-26 06:09:00,90.157,90.167,90.142,90.159,242399999.0
2005-10-26 06:10:00,90.135,90.154,90.128,90.146,228500000.0
2005-10-26 06:11:00,90.153,90.165,90.12,90.148,147700000.0
2005-10-26 06:12:00,90.167,90.167,90.136,90.146,175399998.0
2005-10-26 06:13:00,90.146,90.167,90.145,90.163,242900001.0
2005-10-26 06:14:00,90.162,90.162,90.136,90.136,73499999.0
2005-10-26 06:15:00,90.124,90.154,90.124,90.147,145900000.0
2005-10-26 06:16:00,90.147,90.147,90.118,90.141,88700000.0
2005-10-26 06:17:00,90.141,90.157,90.123,90.144,228899998.0
2005-10-26 06:18:00,90.15,90.15,90.122,90.128,102400001.0
2005-10-26 06:19:00,90.145,90.145,90.11,90.133,262499997.0
2005-10-26 06:20:00,90.147,90.147,90.135,90.143,117399998.0
2005-10-26 06:21:00,90.141,90.141,90.117,90.117,91400000.0
2005-10-26 06:22:00,90.137,90.144,90.117,90.131,254099998.0
2005-10-26 06:23:00,90.125,90.142,90.121,90.135,251200001.0
2005-10-26 06:24:00,90.129,90.144,90.096,90.139,237299996.0
2005-10-26 06:25:00,90.127,90.142,90.106,90.124,180999996.0
2005-10-26 06:26:00,90.122,90.147,90.122,90.127,321100004.0
2005-10-26 06:27:00,90.13,90.15,90.125,90.133,189799998.0
2005-10-26 06:28:00,90.137,90.137,90.102,90.102,210900000.0
2005-10-26 06:29:00,90.128,90.144,90.122,90.135,171200001.0
2005-10-26 06:30:00,90.135,90.147,90.122,90.134,217500000.0
2005-10-26 06:31:00,90.145,90.145,90.122,90.122,70100000.0
2005-10-26 06:32:00,90.133,90.144,90.119,90.137,109599998.0
2005-10-26 06:33:00,90.119,90.139,90.117,90.127,306500001.0
2005-10-26 06:34:00,90.103,90.121,90.094,90.103,195299997.0
2005-10-26 06:35:00,90.13,90.135,90.099,90.119,175699999.0
2005-10-26 06:36:00,90.1,90.119,90.089,90.104,173899999.0
2005-10-26 06:37:00,90.103,90.115,90.081,90.098,161400003.0
2005-10-26 06:38:00,90.109,90.109,90.079,90.079,79400001.0
2005-10-26 06:39:00,90.1,90.115,90.1,90.115,91000000.0
2005-10-26 06:40:00,90.115,90.12,90.1,90.109,207199997.0
2005-10-26 06:41:00,90.111,90.114,90.081,90.081,158300000.0
2005-10-26 06:42:00,90.077,90.102,90.065,90.093,198999999.0
2005-10-26 06:43:00,90.09,90.11,90.09,90.105,189000004.0
2005-10-26 06:44:00,90.104,90.111,90.087,90.093,129900001.0
2005-10-26 06:45:00,90.089,90.117,90.089,90.114,215900003.0
2005-10-26 06:46:00,90.112,90.123,90.097,90.1,200000003.0
2005-10-26 06:47:00,90.113,90.113,90.081,90.081,118500000.0
2005-10-26 06:48:00,90.113,90.117,90.091,90.108,316000001.0
2005-10-26 06:49:00,90.114,90.116,90.088,90.108,120399999.0
2005-10-26 06:50:00,90.096,90.111,90.096,90.111,69500000.0
2005-10-26 06:51:00,90.108,90.12,90.095,90.109,238400001.0
2005-10-26 06:52:00,90.086,90.107,90.069,90.096,297000000.0
2005-10-26 06:53:00,90.106,90.106,90.079,90.083,265099999.0
2005-10-26 06:54:00,90.1,90.109,90.087,90.092,171999999.0
2005-10-26 06:55:00,90.105,90.105,90.078,90.078,116600001.0
2005-10-26 06:56:00,90.073,90.091,90.058,90.079,281700005.0
2005-10-26 06:57:00,90.086,90.092,90.073,90.079,142099999.0
2005-10-26 06:58:00,90.087,90.093,90.058,90.084,321900000.0
2005-10-26 06:59:00,90.062,90.083,90.059,90.078,128699999.0
2005-10-26 07:00:00,90.078,90.085,90.06,90.06,225500000.0
2005-10-26 07:01:00,90.09,90.09,90.07,90.078,199300000.0
2005-10-26 07:02:00,90.087,90.096,90.065,90.074,340400000.0
2005-10-26 07:03:00,90.098,90.101,90.08,90.083,146900000.0
2005-10-26 07:04:00,90.092,90.099,90.055,90.079,191600002.0
2005-10-26 07:05:00,90.1,90.1,90.072,90.072,173700001.0
2005-10-26 07:06:00,90.071,90.091,90.065,90.091,107200000.0
2005-10-26 07:07:00,90.086,90.098,90.074,90.087,119899996.0
2005-10-26 07:08:00,90.09,90.09,90.068,90.068,121200001.0
2005-10-26 07:09:00,90.087,90.099,90.087,90.099,96800002.0
2005-10-26 07:10:00,90.092,90.096,90.071,90.076,80700000.0
2005-10-26 07:11:00,90.08,90.09,90.08,90.09,14400000.0
2005-10-26 07:12:00,90.085,90.095,90.071,90.071,168700001.0
2005-10-26 07:13:00,90.058,90.089,90.049,90.06,275199999.0
2005-10-26 07:14:00,90.085,90.096,90.07,90.076,269099995.0
2005-10-26 07:15:00,90.085,90.098,90.073,90.092,133199999.0
2005-10-26 07:16:00,90.06,90.097,90.06,90.097,199799999.0
2005-10-26 07:17:00,90.062,90.091,90.058,90.072,362700004.0
2005-10-26 07:18:00,90.07,90.108,90.051,90.055,374900003.0
2005-10-26 07:19:00,90.072,90.097,90.056,90.067,171599996.0
2005-10-26 07:20:00,90.08,90.1,90.08,90.095,153299999.0
2005-10-26 07:21:00,90.093,90.104,90.087,90.101,27900000.0
2005-10-26 07:22:00,90.101,90.101,90.077,90.077,35500000.0
2005-10-26 07:23:00,90.09,90.108,90.07,90.083,274899995.0
2005-10-26 07:24:00,90.098,90.102,90.082,90.09,164299999.0
2005-10-26 07:25:00,90.097,90.116,90.092,90.106,153200001.0
2005-10-26 07:26:00,90.115,90.128,90.091,90.109,202700000.0
2005-10-26 07:27:00,90.111,90.123,90.091,90.104,218899998.0
2005-10-26 07:28:00,90.114,90.121,90.097,90.097,290700002.0
2005-10-26 07:29:00,90.107,90.115,90.089,90.092,186899997.0
2005-10-26 07:30:00,90.081,90.105,90.068,90.095,223500001.0
2005-10-26 07:31:00,90.09,90.108,90.084,90.084,213700002.0
2005-10-26 07:32:00,90.108,90.108,90.085,90.088,148700001.0
2005-10-26 07:33:00,90.075,90.107,90.059,90.107,162500001.0
2005-10-26 07:34:00,90.098,90.108,90.079,90.088,178499996.0
2005-10-26 07:35:00,90.086,90.112,90.079,90.108,319899999.0
2005-10-26 07:36:00,90.086,90.109,90.079,90.084,315199997.0
2005-10-26 07:37:00,90.091,90.106,90.076,90.094,286600003.0
2005-10-26 07:38:00,90.084,90.101,90.065,90.088,59400000.0
2005-10-26 07:39:00,90.094,90.111,90.085,90.105,255300002.0
2005-10-26 07:40:00,90.106,90.106,90.079,90.086,281600000.0
2005-10-26 07:41:00,90.11,90.113,90.089,90.093,203800002.0
2005-10-26 07:42:00,90.079,90.107,90.076,90.094,314099994.0
2005-10-26 07:43:00,90.072,90.097,90.072,90.097,240300001.0
2005-10-26 07:44:00,90.091,90.093,90.062,90.078,289100000.0
2005-10-26 07:45:00,90.064,90.101,90.064,90.092,213900002.0
2005-10-26 07:46:00,90.083,90.104,90.074,90.091,403200001.0
2005-10-26 07:47:00,90.092,90.112,90.092,90.111,245900001.0
2005-10-26 07:48:00,90.091,90.115,90.09,90.105,232500000.0
2005-10-26 07:49:00,90.108,90.121,90.097,90.104,169399995.0
2005-10-26 07:50:00,90.108,90.132,90.107,90.132,142399999.0
2005-10-26 07:51:00,90.135,90.135,90.11,90.124,113499998.0
2005-10-26 07:52:00,90.113,90.113,90.087,90.09,197899999.0
2005-10-26 07:53:00,90.101,90.132,90.101,90.12,133100000.0
2005-10-26 07:54:00,90.127,90.14,90.109,90.109,256700003.0
2005-10-26 07:55:00,90.115,90.128,90.103,90.123,206599999.0
2005-10-26 07:56:00,90.117,90.117,90.099,90.099,17200000.0
2005-10-26 07:57:00,90.104,90.122,90.087,90.098,284300003.0
2005-10-26 07:58:00,90.121,90.121,90.084,90.087,220499999.0
2005-10-26 07:59:00,90.107,90.115,90.084,90.096,223899997.0
2005-10-26 08:00:00,90.092,90.11,90.091,90.108,178800002.0
2005-10-26 08:01:00,90.082,90.103,90.072,90.092,182700000.0
2005-10-26 08:02:00,90.105,90.112,90.094,90.107,67100000.0
2005-10-26 08:03:00,90.113,90.117,90.092,90.094,318799997.0
2005-10-26 08:04:00,90.103,90.128,90.098,90.128,269899996.0
2005-10-26 08:05:00,90.113,90.134,90.104,90.117,156499999.0
2005-10-26 08:06:00,90.098,90.123,90.093,90.108,279999995.0
2005-10-26 08:07:00,90.093,90.126,90.093,90.11,264300003.0
2005-10-26 08:08:00,90.113,90.125,90.098,90.098,224400002.0
2005-10-26 08:09:00,90.095,90.147,90.095,90.147,247599997.0
2005-10-26 08:10:00,90.129,90.15,90.118,90.121,201600000.0
2005-10-26 08:11:00,90.13,90.146,90.109,90.109,222699997.0
2005-10-26 08:12:00,90.143,90.149,90.123,90.123,176899997.0
2005-10-26 08:13:00,90.137,90.178,90.126,90.169,257500003.0
2005-10-26 08:14:00,90.178,90.198,90.166,90.178,303000006.0
2005-10-26 08:15:00,90.178,90.185,90.158,90.164,172400000.0
2005-10-26 08:16:00,90.208,90.228,90.183,90.196,230499999.0
2005-10-26 08:17:00,90.201,90.236,90.199,90.211,277500001.0
2005-10-26 08:18:00,90.239,90.246,90.224,90.244,197200000.0
2005-10-26 08:19:00,90.252,90.252,90.206,90.218,186999999.0
2005-10-26 08:20:00,90.241,90.241,90.208,90.211,162099998.0
2005-10-26 08:21:00,90.229,90.253,90.225,90.237,330399998.0
2005-10-26 08:22:00,90.239,90.239,90.215,90.215,246199993.0
2005-10-26 08:23:00,90.21,90.237,90.21,90.211,230699998.0
2005-10-26 08:24:00,90.216,90.221,90.182,90.182,308100004.0
2005-10-26 08:25:00,90.189,90.221,90.189,90.213,215300001.0
2005-10-26 08:26:00,90.195,90.221,90.188,90.221,241000001.0
2005-10-26 08:27:00,90.208,90.231,90.201,90.223,313700001.0
2005-10-26 08:28:00,90.21,90.227,90.192,90.214,307200002.0
2005-10-26 08:29:00,90.215,90.244,90.215,90.234,140000001.0
2005-10-26 08:30:00,90.232,90.239,90.219,90.222,268200002.0
2005-10-26 08:31:00,90.232,90.242,90.207,90.227,169399998.0
2005-10-26 08:32:00,90.232,90.232,90.197,90.197,232799998.0
2005-10-26 08:33:00,90.192,90.214,90.178,90.198,186399996.0
2005-10-26 08:34:00,90.194,90.212,90.186,90.212,181700000.0
2005-10-26 08:35:00,90.213,90.225,90.2,90.205,203899998.0
2005-10-26 08:36:00,90.185,90.22,90.175,90.218,298700001.0
2005-10-26 08:37:00,90.198,90.22,90.18,90.192,215099998.0
2005-10-26 08:38:00,90.174,90.192,90.167,90.186,109300000.0
2005-10-26 08:39:00,90.156,90.197,90.156,90.192,283199998.0
2005-10-26 08:40:00,90.171,90.185,90.161,90.173,208299998.0
2005-10-26 08:41:00,90.171,90.186,90.154,90.16,300399999.0
2005-10-26 08:42:00,90.172,90.195,90.161,90.195,230799997.0
2005-10-26 08:43:00,90.16,90.188,90.155,90.174,339800006.0
2005-10-26 08:44:00,90.17,90.184,90.143,90.163,248599999.0
2005-10-26 08:45:00,90.17,90.17,90.141,90.145,206700000.0
2005-10-26 08:46:00,90.123,90.141,90.12,90.135,72600000.0
2005-10-26 08:47:00,90.138,90.154,90.125,90.129,165999999.0
2005-10-26 08:48:00,90.143,90.164,90.129,90.141,183400000.0
2005-10-26 08:49:00,90.141,90.175,90.141,90.175,252000001.0
2005-10-26 08:50:00,90.159,90.163,90.133,90.145,63500000.0
2005-10-26 08:51:00,90.152,90.153,90.108,90.108,260199999.0
2005-10-26 08:52:00,90.122,90.139,90.118,90.137,236000000.0
2005-10-26 08:53:00,90.131,90.146,90.105,90.126,321300000.0
2005-10-26 08:54:00,90.118,90.125,90.1,90.106,173099999.0
2005-10-26 08:55:00,90.119,90.127,90.088,90.088,187799999.0
2005-10-26 08:56:00,90.091,90.108,90.079,90.099,276800000.0
2005-10-26 08:57:00,90.094,90.124,90.092,90.12,363000003.0
2005-10-26 08:58:00,90.111,90.125,90.097,90.115,153100001.0
2005-10-26 08:59:00,90.092,90.122,90.092,90.122,171900001.0
2005-10-26 09:00:00,90.132,90.14,90.111,90.132,307299998.0
2005-10-26 09:01:00,90.124,90.134,90.11,90.116,216600002.0
2005-10-26 09:02:00,90.127,90.138,90.118,90.132,278699997.0
2005-10-26 09:03:00,90.117,90.135,90.104,90.132,311800003.0
2005-10-26 09:04:00,90.127,90.145,90.111,90.122,133099998.0
2005-10-26 09:05:00,90.127,90.142,90.1,90.132,252200003.0
2005-10-26 09:06:00,90.142,90.144,90.112,90.112,276500005.0
2005-10-26 09:07:00,90.118,90.133,90.105,90.122,209500000.0
2005-10-26 09:08:00,90.113,90.13,90.087,90.097,239200003.0
2005-10-26 09:09:00,90.083,90.104,90.075,90.095,187399998.0
2005-10-26 09:10:00,90.084,90.101,90.076,90.076,248200000.0
2005-10-26 09:11:00,90.089,90.103,90.077,90.083,199600001.0
2005-10-26 09:12:00,90.102,90.102,90.075,90.088,162799999.0
2005-10-26 09:13:00,90.102,90.107,90.071,90.077,123699998.0
2005-10-26 09:14:00,90.056,90.072,90.022,90.062,236500000.0
2005-10-26 09:15:00,90.049,90.065,90.041,90.06,263399999.0
2005-10-26 09:16:00,90.068,90.074,90.048,90.07,183099999.0
2005-10-26 09:17:00,90.057,90.072,90.037,90.054,238900000.0
2005-10-26 09:18:00,90.061,90.074,90.044,90.051,127899997.0
2005-10-26 09:19:00,90.061,90.075,90.046,90.069,161900002.0
2005-10-26 09:20:00,90.044,90.062,90.014,90.043,417399998.0
2005-10-26 09:21:00,90.033,90.052,90.028,90.05,137500002.0
2005-10-26 09:22:00,90.032,90.066,90.032,90.066,344200001.0
2005-10-26 09:23:00,90.063,90.07,90.041,90.052,234100002.0
2005-10-26 09:24:00,90.06,90.073,90.049,90.07,240500000.0
2005-10-26 09:25:00,90.063,90.095,90.049,90.079,399000002.0
2005-10-26 09:26:00,90.062,90.1,90.062,90.09,242500000.0
2005-10-26 09:27:00,90.094,90.097,90.067,90.072,296799999.0
2005-10-26 09:28:00,90.089,90.091,90.061,90.068,346899997.0
2005-10-26 09:29:00,90.085,90.085,90.055,90.066,195300000.0
2005-10-26 09:30:00,90.067,90.09,90.058,90.066,145499999.0
2005-10-26 09:31:00,90.1,90.116,90.093,90.097,194499995.0
2005-10-26 09:32:00,90.102,90.128,90.101,90.128,198100000.0
2005-10-26 09:33:00,90.11,90.125,90.087,90.107,146400000.0
2005-10-26 09:34:00,90.102,90.116,90.085,90.086,220899996.0
2005-10-26 09:35:00,90.082,90.131,90.082,90.126,276299998.0
2005-10-26 09:36:00,90.137,90.137,90.112,90.116,253799999.0
2005-10-26 09:37:00,90.137,90.145,90.11,90.12,255600000.0
2005-10-26 09:38:00,90.119,90.162,90.111,90.162,202899999.0
2005-10-26 09:39:00,90.13,90.153,90.13,90.149,213199995.0
2005-10-26 09:40:00,90.136,90.136,90.108,90.109,170499997.0
2005-10-26 09:41:00,90.131,90.171,90.128,90.17,293799994.0
2005-10-26 09:42:00,90.165,90.168,90.137,90.16,156100000.0
2005-10-26 09:43:00,90.158,90.164,90.133,90.146,234500003.0
2005-10-26 09:44:00,90.168,90.173,90.142,90.148,173099998.0
2005-10-26 09:45:00,90.165,90.165,90.13,90.13,253500001.0
2005-10-26 09:46:00,90.131,90.158,90.13,90.156,140299997.0
2005-10-26 09:47:00,90.135,90.148,90.12,90.127,295200003.0
2005-10-26 09:48:00,90.131,90.154,90.127,90.152,239199998.0
2005-10-26 09:49:00,90.139,90.144,90.093,90.093,251300001.0
2005-10-26 09:50:00,90.096,90.133,90.081,90.109,247200000.0
2005-10-26 09:51:00,90.107,90.122,90.094,90.113,167600000.0
2005-10-26 09:52:00,90.103,90.113,90.081,90.092,272699997.0
2005-10-26 09:53:00,90.1,90.113,90.085,90.103,278199998.0
2005-10-26 09:54:00,90.106,90.133,90.102,90.119,178899998.0
2005-10-26 09:55:00,90.116,90.149,90.116,90.142,143200000.0
2005-10-26 09:56:00,90.143,90.143,90.123,90.131,289500001.0
2005-10-26 09:57:00,90.138,90.158,90.126,90.135,326200000.0
2005-10-26 09:58:00,90.136,90.155,90.132,90.144,230500000.0
2005-10-26 09:59:00,90.148,90.175,90.13,90.163,239500000.0
2005-10-26 10:00:00,90.167,90.173,90.141,90.164,255700001.0
2005-10-26 10:01:00,90.149,90.165,90.12,90.12,291200001.0
2005-10-26 10:02:00,90.144,90.169,90.14,90.149,119499999.0
2005-10-26 10:03:00,90.123,90.144,90.095,90.102,241600001.0
2005-10-26 10:04:00,90.097,90.122,90.083,90.083,295800007.0
2005-10-26 10:05:00,90.086,90.116,90.086,90.11,186500000.0
2005-10-26 10:06:00,90.092,90.108,90.085,90.098,174299999.0
2005-10-26 10:07:00,90.063,90.086,90.063,90.086,71800001.0
2005-10-26 10:08:00,90.052,90.079,90.048,90.06,255600002.0
2005-10-26 10:09:00,90.047,90.069,90.047,90.058,109299999.0
2005-10-26 10:10:00,90.049,90.067,90.031,90.062,274600000.0
2005-10-26 10:11:00,90.072,90.086,90.06,90.072,275600004.0
2005-10-26 10:12:00,90.088,90.1,90.073,90.073,151700003.0
2005-10-26 10:13:00,90.105,90.114,90.095,90.103,113900002.0
2005-10-26 10:14:00,90.105,90.105,90.078,90.098,152800001.0
2005-10-26 10:15:00,90.097,90.097,90.061,90.068,147900001.0
2005-10-26 10:16:00,90.078,90.085,90.049,90.067,320500000.0
2005-10-26 10:17:00,90.068,90.07,90.028,90.041,274399998.0
2005-10-26 10:18:00,90.043,90.069,90.03,90.052,234200002.0
2005-10-26 10:19:00,90.043,90.065,90.035,90.05,367400004.0
2005-10-26 10:20:00,90.035,90.035,89.99,90.015,362500003.0
2005-10-26 10:21:00,90.017,90.017,89.983,89.997,202700001.0
2005-10-26 10:22:00,89.994,89.999,89.972,89.997,269699998.0
2005-10-26 10:23:00,89.982,90.017,89.982,90.011,157599998.0
2005-10-26 10:24:00,90.022,90.033,90.008,90.021,163399999.0
2005-10-26 10:25:00,90.029,90.044,90.017,90.027,196499999.0
2005-10-26 10:26:00,90.037,90.037,90.011,90.013,293200002.0
2005-10-26 10:27:00,90.02,90.04,90.012,90.024,139000000.0
2005-10-26 10:28:00,90.006,90.041,90.006,90.041,231600005.0
2005-10-26 10:29:00,90.033,90.054,90.015,90.028,206199999.0
2005-10-26 10:30:00,90.008,90.026,89.998,90.017,146699999.0
2005-10-26 10:31:00,90.028,90.047,89.979,90.024,207799996.0
2005-10-26 10:32:00,90.047,90.047,90.011,90.017,294899997.0
2005-10-26 10:33:00,90.045,90.052,90.027,90.03,238500000.0
2005-10-26 10:34:00,90.041,90.041,90.013,90.013,246400002.0
2005-10-26 10:35:00,90.023,90.023,90.003,90.003,72600002.0
2005-10-26 10:36:00,90.003,90.03,89.998,90.024,252399999.0
2005-10-26 10:37:00,90.021,90.037,89.996,90.024,206100001.0
2005-10-26 10:38:00,90.033,90.041,90.01,90.01,166599999.0
2005-10-26 10:39:00,90.036,90.036,90.01,90.01,97699999.0
2005-10-26 10:40:00,89.987,90.018,89.987,90.016,222500001.0
2005-10-26 10:41:00,90.003,90.016,89.994,90.008,183599998.0
2005-10-26 10:42:00,90.001,90.026,89.999,90.02,232900000.0
2005-10-26 10:43:00,90.008,90.025,89.989,90.008,286399999.0
2005-10-26 10:44:00,90.006,90.012,89.976,89.976,328300001.0
2005-10-26 10:45:00,89.995,90.018,89.99,90.018,220499996.0
2005-10-26 10:46:00,90.006,90.022,90.003,90.014,102799998.0
2005-10-26 10:47:00,90.005,90.04,90.0,90.04,276700000.0
2005-10-26 10:48:00,90.015,90.021,89.995,89.996,136600001.0
2005-10-26 10:49:00,90.012,90.022,89.993,89.996,210499998.0
2005-10-26 10:50:00,90.0,90.01,89.979,89.993,179099998.0
2005-10-26 10:51:00,89.973,89.992,89.962,89.988,184700001.0
2005-10-26 10:52:00,89.973,90.0,89.958,89.981,155500000.0
2005-10-26 10:53:00,90.005,90.018,89.994,90.008,295400000.0
2005-10-26 10:54:00,89.99,90.015,89.964,90.015,376600003.0
2005-10-26 10:55:00,90.012,90.013,89.988,89.999,190500000.0
2005-10-26 10:56:00,89.993,90.01,89.977,90.01,303200000.0
2005-10-26 10:57:00,89.997,90.027,89.997,90.017,233500003.0
2005-10-26 10:58:00,90.011,90.021,89.986,90.001,381499993.0
2005-10-26 10:59:00,90.005,90.005,89.975,89.975,206800001.0
2005-10-26 11:00:00,89.996,90.003,89.968,89.968,182599998.0
2005-10-26 11:01:00,90.0,90.003,89.976,89.976,190599996.0
2005-10-26 11:02:00,89.988,89.994,89.969,89.976,309600001.0
2005-10-26 11:03:00,89.997,89.997,89.969,89.973,175899996.0
2005-10-26 11:04:00,89.999,90.002,89.981,89.987,133999998.0
2005-10-26 11:05:00,89.987,90.012,89.987,90.004,477799989.0
2005-10-26 11:06:00,90.006,90.006,89.967,89.976,305700002.0
2005-10-26 11:07:00,89.991,89.991,89.969,89.969,51800000.0
2005-10-26 11:08:00,89.973,89.99,89.955,89.982,212000004.0
2005-10-26 11:09:00,89.971,89.984,89.964,89.981,277500006.0
2005-10-26 11:10:00,89.968,89.992,89.967,89.992,351399995.0
2005-10-26 11:11:00,89.987,90.006,89.968,89.993,436699999.0
2005-10-26 11:12:00,90.011,90.011,89.976,89.978,139699998.0
2005-10-26 11:13:00,89.978,90.01,89.978,90.009,167500001.0
2005-10-26 11:14:00,90.008,90.008,89.983,89.985,368600004.0
2005-10-26 11:15:00,89.991,90.018,89.984,90.006,317300000.0
2005-10-26 11:16:00,90.005,90.023,89.997,90.022,216800000.0
2005-10-26 11:17:00,90.028,90.046,90.014,90.032,167199995.0
2005-10-26 11:18:00,90.036,90.054,90.032,90.053,351699998.0
2005-10-26 11:19:00,90.062,90.085,90.047,90.066,126500001.0
2005-10-26 11:20:00,90.092,90.092,90.059,90.068,401700003.0
2005-10-26 11:21:00,90.078,90.081,90.057,90.057,294800000.0
2005-10-26 11:22:00,90.046,90.077,90.045,90.077,164300000.0
2005-10-26 11:23:00,90.077,90.081,90.057,90.074,262500002.0
2005-10-26 11:24:00,90.064,90.085,90.061,90.073,253700002.0
2005-10-26 11:25:00,90.068,90.085,90.055,90.058,205299999.0
2005-10-26 11:26:00,90.082,90.083,90.053,90.058,372800003.0
2005-10-26 11:27:00,90.076,90.082,90.058,90.058,202699999.0
2005-10-26 11:28:00,90.082,90.082,90.047,90.047,136099997.0
2005-10-26 11:29:00,90.065,90.068,90.036,90.047,302499997.0
2005-10-26 11:30:00,90.058,90.07,90.043,90.057,268800004.0
2005-10-26 11:31:00,90.05,90.065,90.03,90.051,152200002.0
2005-10-26 11:32:00,90.05,90.071,90.044,90.055,290499997.0
2005-10-26 11:33:00,90.052,90.063,90.031,90.031,282800000.0
2005-10-26 11:34:00,90.048,90.068,90.038,90.051,248499999.0
2005-10-26 11:35:00,90.049,90.054,90.028,90.04,164599996.0
2005-10-26 11:36:00,90.021,90.059,90.016,90.056,165500000.0
2005-10-26 11:37:00,90.058,90.059,90.034,90.055,169299998.0
2005-10-26 11:38:00,90.062,90.076,90.049,90.053,232900003.0
2005-10-26 11:39:00,90.073,90.075,90.052,90.06,297300000.0
2005-10-26 11:40:00,90.079,90.087,90.046,90.073,351199992.0
2005-10-26 11:41:00,90.085,90.088,90.064,90.064,370799996.0
2005-10-26 11:42:00,90.082,90.088,90.056,90.056,202600001.0
2005-10-26 11:43:00,90.054,90.078,90.044,90.057,219400000.0
2005-10-26 11:44:00,90.038,90.057,90.037,90.052,367700000.0
2005-10-26 11:45:00,90.054,90.065,90.038,90.056,247699999.0
2005-10-26 11:46:00,90.037,90.059,90.03,90.059,212700002.0
2005-10-26 11:47:00,90.024,90.055,90.022,90.042,191899999.0
2005-10-26 11:48:00,90.015,90.045,90.011,90.029,178899999.0
2005-10-26 11:49:00,90.006,90.038,90.006,90.023,282600002.0
2005-10-26 11:50:00,90.028,90.048,90.014,90.032,236000001.0
2005-10-26 11:51:00,90.019,90.037,90.011,90.035,189499999.0
2005-10-26 11:52:00,90.025,90.045,90.014,90.045,317399995.0
2005-10-26 11:53:00,90.053,90.055,90.029,90.04,435299996.0
2005-10-26 11:54:00,90.045,90.05,90.011,90.011,170100004.0
2005-10-26 11:55:00,90.018,90.057,90.018,90.05,148599997.0
2005-10-26 11:56:00,90.062,90.068,90.035,90.061,225800002.0
2005-10-26 11:57:00,90.053,90.076,90.046,90.058,198299999.0
2005-10-26 11:58:00,90.02,90.061,90.02,90.032,234499997.0
2005-10-26 11:59:00,90.023,90.023,89.993,89.996,264200000.0
2005-10-26 12:00:00,89.986,90.027,89.984,90.027,269800001.0
2005-10-26 12:01:00,90.006,90.026,89.999,90.004,416100005.0
2005-10-26 12:02:00,90.018,90.026,89.982,90.013,278000003.0
2005-10-26 12:03:00,90.024,90.03,89.999,90.017,236099999.0
2005-10-26 12:04:00,90.012,90.029,90.003,90.008,227000000.0
2005-10-26 12:05:00,89.98,90.003,89.978,89.99,117399999.0
2005-10-26 12:06:00,89.979,90.011,89.979,90.001,268099998.0
2005-10-26 12:07:00,89.997,90.021,89.982,89.999,361699997.0
2005-10-26 12:08:00,90.005,90.026,90.005,90.019,250600002.0
2005-10-26 12:09:00,90.003,90.018,89.996,90.007,210700000.0
2005-10-26 12:10:00,89.996,90.028,89.991,90.0,189499996.0
2005-10-26 12:11:00,90.005,90.017,89.986,89.995,179799997.0
2005-10-26 12:12:00,89.998,90.011,89.978,89.979,286800002.0
2005-10-26 12:13:00,90.013,90.013,89.976,89.976,223599999.0
2005-10-26 12:14:00,90.016,90.02,89.994,90.007,217000002.0
2005-10-26 12:15:00,90.009,90.023,89.984,90.001,151399999.0
2005-10-26 12:16:00,90.014,90.024,89.995,90.007,230700001.0
2005-10-26 12:17:00,90.025,90.034,89.996,89.996,177000001.0
2005-10-26 12:18:00,90.015,90.038,90.007,90.008,174699999.0
2005-10-26 12:19:00,90.02,90.04,90.019,90.035,137900001.0
2005-10-26 12:20:00,90.02,90.04,90.02,90.04,259399997.0
2005-10-26 12:21:00,90.035,90.049,90.013,90.026,246999997.0
2005-10-26 12:22:00,90.049,90.049,90.026,90.04,87600000.0
2005-10-26 12:23:00,90.036,90.061,90.032,90.057,206000000.0
2005-10-26 12:24:00,90.062,90.068,90.049,90.056,268600001.0
2005-10-26 12:25:00,90.06,90.069,90.036,90.036,158999995.0
2005-10-26 12:26:00,90.059,90.062,90.037,90.051,174200000.0
2005-10-26 12:27:00,90.033,90.056,90.033,90.046,272799996.0
2005-10-26 12:28:00,90.046,90.056,90.03,90.048,336699999.0
2005-10-26 12:29:00,90.048,90.05,90.026,90.038,312399998.0
2005-10-26 12:30:00,90.036,90.043,90.009,90.009,118200000.0
2005-10-26 12:31:00,90.026,90.044,90.017,90.029,184599998.0
2005-10-26 12:32:00,90.029,90.047,90.018,90.03,186099997.0
2005-10-26 12:33:00,90.022,90.041,90.016,90.03,190600001.0
2005-10-26 12:34:00,90.026,90.04,90.023,90.04,166300001.0
2005-10-26 12:35:00,90.024,90.044,90.024,90.028,232600000.0
2005-10-26 12:36:00,90.033,90.059,90.029,90.049,299500000.0
2005-10-26 12:37:00,90.058,90.068,90.036,90.036,166600001.0
2005-10-26 12:38:00,90.058,90.058,90.034,90.035,280600002.0
2005-10-26 12:39:00,90.04,90.04,90.012,90.027,196200000.0
2005-10-26 12:40:00,90.038,90.054,90.019,90.033,240599997.0
2005-10-26 12:41:00,90.043,90.064,90.033,90.051,175199998.0
2005-10-26 12:42:00,90.05,90.066,90.027,90.051,333000003.0
2005-10-26 12:43:00,90.07,90.073,90.049,90.056,204399997.0
2005-10-26 12:44:00,90.078,90.081,90.051,90.057,242199996.0
2005-10-26 12:45:00,90.07,90.087,90.051,90.063,316599999.0
2005-10-26 12:46:00,90.066,90.089,90.065,90.085,283900003.0
2005-10-26 12:47:00,90.079,90.087,90.062,90.069,370599999.0
2005-10-26 12:48:00,90.074,90.093,90.07,90.085,243199997.0
2005-10-26 12:49:00,90.074,90.095,90.071,90.087,263000000.0
2005-10-26 12:50:00,90.081,90.102,90.071,90.08,315799996.0
2005-10-26 12:51:00,90.081,90.107,90.081,90.104,222399995.0
2005-10-26 12:52:00,90.093,90.1,90.077,90.077,241199999.0
2005-10-26 12:53:00,90.07,90.07,90.005,90.005,108500002.0
2005-10-26 12:54:00,90.069,90.077,90.056,90.06,131900000.0
2005-10-26 12:55:00,90.039,90.069,90.039,90.069,81800000.0
2005-10-26 12:56:00,90.033,90.065,90.033,90.06,117999999.0
2005-10-26 12:57:00,90.031,90.048,90.031,90.044,77000000.0
2005-10-26 12:58:00,90.025,90.047,90.025,90.047,232799995.0
2005-10-26 12:59:00,90.048,90.062,90.016,90.016,236000000.0
2005-10-26 13:00:00,90.041,90.057,90.017,90.028,303899997.0
2005-10-26 13:01:00,90.035,90.066,90.035,90.066,65099999.0
2005-10-26 13:02:00,90.057,90.086,90.052,90.075,327899996.0
2005-10-26 13:03:00,90.082,90.082,90.05,90.055,129999999.0
2005-10-26 13:04:00,90.077,90.077,90.044,90.045,155000000.0
2005-10-26 13:05:00,90.045,90.072,90.045,90.069,152700001.0
2005-10-26 13:06:00,90.051,90.083,90.051,90.083,250699998.0
2005-10-26 13:07:00,90.079,90.085,90.057,90.057,292200004.0
2005-10-26 13:08:00,90.063,90.085,90.063,90.07,176499999.0
2005-10-26 13:09:00,90.074,90.084,90.057,90.061,201800001.0
2005-10-26 13:10:00,90.076,90.084,90.061,90.062,146399996.0
2005-10-26 13:11:00,90.093,90.095,90.065,90.082,284600003.0
2005-10-26 13:12:00,90.08,90.095,90.074,90.092,278599999.0
2005-10-26 13:13:00,90.079,90.103,90.075,90.088,156099998.0
2005-10-26 13:14:00,90.083,90.095,90.065,90.077,296899996.0
2005-10-26 13:15:00,90.075,90.082,90.053,90.053,322399999.0
2005-10-26 13:16:00,90.085,90.085,90.057,90.081,161699998.0
2005-10-26 13:17:00,90.059,90.081,90.013,90.051,216500005.0
2005-10-26 13:18:00,90.071,90.094,90.068,90.068,205600000.0
2005-10-26 13:19:00,90.072,90.095,90.071,90.085,245599999.0
2005-10-26 13:20:00,90.08,90.08,90.054,90.07,252799997.0
2005-10-26 13:21:00,90.089,90.122,90.083,90.087,208400001.0
2005-10-26 13:22:00,90.097,90.119,90.085,90.101,238600003.0
2005-10-26 13:23:00,90.104,90.126,90.104,90.122,218099997.0
2005-10-26 13:24:00,90.128,90.16,90.128,90.16,65199999.0
2005-10-26 13:25:00,90.16,90.218,90.155,90.197,254700001.0
2005-10-26 13:26:00,90.219,90.236,90.208,90.215,216699997.0
2005-10-26 13:27:00,90.209,90.217,90.183,90.183,216700001.0
2005-10-26 13:28:00,90.196,90.214,90.181,90.195,239799998.0
2005-10-26 13:29:00,90.185,90.202,90.171,90.202,195000000.0
2005-10-26 13:30:00,90.184,90.2,90.162,90.184,203600005.0
2005-10-26 13:31:00,90.181,90.193,90.153,90.177,201800001.0
2005-10-26 13:32:00,90.17,90.199,90.17,90.182,185899999.0
2005-10-26 13:33:00,90.189,90.195,90.166,90.168,283100000.0
2005-10-26 13:34:00,90.168,90.2,90.168,90.178,197699995.0
2005-10-26 13:35:00,90.197,90.202,90.178,90.201,246399998.0
2005-10-26 13:36:00,90.192,90.206,90.177,90.177,253100001.0
2005-10-26 13:37:00,90.203,90.203,90.168,90.189,206800000.0
2005-10-26 13:38:00,90.174,90.187,90.148,90.168,149799996.0
2005-10-26 13:39:00,90.17,90.183,90.158,90.183,196100000.0
2005-10-26 13:40:00,90.179,90.183,90.156,90.156,227299999.0
2005-10-26 13:41:00,90.162,90.182,90.147,90.162,288000005.0
2005-10-26 13:42:00,90.181,90.202,90.169,90.185,226499999.0
2005-10-26 13:43:00,90.202,90.218,90.196,90.214,144700000.0
2005-10-26 13:44:00,90.217,90.217,90.195,90.212,204299997.0
2005-10-26 13:45:00,90.215,90.218,90.192,90.192,216199999.0
2005-10-26 13:46:00,90.21,90.21,90.187,90.206,218499996.0
2005-10-26 13:47:00,90.205,90.257,90.19,90.247,262900001.0
2005-10-26 13:48:00,90.235,90.253,90.217,90.235,235900001.0
2005-10-26 13:49:00,90.239,90.25,90.227,90.233,121699997.0
2005-10-26 13:50:00,90.248,90.248,90.217,90.228,353800002.0
2005-10-26 13:51:00,90.227,90.258,90.219,90.258,169700003.0
2005-10-26 13:52:00,90.25,90.271,90.23,90.251,273200003.0
2005-10-26 13:53:00,90.271,90.273,90.252,90.256,357799993.0
2005-10-26 13:54:00,90.256,90.268,90.233,90.253,320500001.0
2005-10-26 13:55:00,90.264,90.275,90.248,90.253,168399998.0
2005-10-26 13:56:00,90.26,90.272,90.238,90.245,206299996.0
2005-10-26 13:57:00,90.238,90.243,90.217,90.223,174499997.0
2005-10-26 13:58:00,90.228,90.25,90.219,90.235,123199999.0
2005-10-26 13:59:00,90.224,90.236,90.206,90.218,101600001.0
2005-10-26 14:00:00,90.207,90.224,90.199,90.223,252699998.0
2005-10-26 14:01:00,90.216,90.231,90.198,90.215,340099994.0
2005-10-26 14:02:00,90.202,90.235,90.199,90.22,158300000.0
2005-10-26 14:03:00,90.211,90.237,90.211,90.228,130399999.0
2005-10-26 14:04:00,90.217,90.229,90.201,90.219,313200002.0
2005-10-26 14:05:00,90.209,90.228,90.206,90.208,233800001.0
2005-10-26 14:06:00,90.228,90.241,90.21,90.215,273300000.0
2005-10-26 14:07:00,90.196,90.214,90.189,90.207,172300000.0
2005-10-26 14:08:00,90.198,90.22,90.196,90.215,134999998.0
2005-10-26 14:09:00,90.218,90.239,90.205,90.219,170199998.0
2005-10-26 14:10:00,90.232,90.253,90.217,90.238,301699996.0
2005-10-26 14:11:00,90.241,90.25,90.217,90.232,166499997.0
2005-10-26 14:12:00,90.24,90.24,90.212,90.213,178200002.0
2005-10-26 14:13:00,90.242,90.249,90.218,90.218,135800000.0
2005-10-26 14:14:00,90.234,90.236,90.203,90.216,254399997.0
2005-10-26 14:15:00,90.198,90.22,90.192,90.208,210499999.0
2005-10-26 14:16:00,90.202,90.228,90.199,90.218,332600003.0
2005-10-26 14:17:00,90.22,90.231,90.203,90.223,254099999.0
2005-10-26 14:18:00,90.235,90.246,90.212,90.212,244799999.0
2005-10-26 14:19:00,90.212,90.232,90.201,90.201,302900004.0
2005-10-26 14:20:00,90.204,90.216,90.178,90.204,258399998.0
2005-10-26 14:21:00,90.191,90.205,90.172,90.198,277900000.0
2005-10-26 14:22:00,90.173,90.198,90.152,90.178,242199998.0
2005-10-26 14:23:00,90.146,90.197,90.146,90.182,229199999.0
2005-10-26 14:24:00,90.171,90.191,90.155,90.191,169200001.0
2005-10-26 14:25:00,90.174,90.204,90.174,90.177,341800000.0
2005-10-26 14:26:00,90.178,90.205,90.176,90.203,313999998.0
2005-10-26 14:27:00,90.191,90.215,90.185,90.205,282999997.0
2005-10-26 14:28:00,90.203,90.215,90.185,90.185,260199997.0
2005-10-26 14:29:00,90.212,90.218,90.196,90.203,307300000.0
2005-10-26 14:30:00,90.215,90.215,90.165,90.169,208600000.0
2005-10-26 14:31:00,90.196,90.2,90.136,90.175,469200002.0
2005-10-26 14:32:00,90.164,90.168,90.141,90.145,294799999.0
2005-10-26 14:33:00,90.135,90.197,90.135,90.197,121699998.0
2005-10-26 14:34:00,90.217,90.231,90.191,90.198,115799998.0
2005-10-26 14:35:00,90.221,90.232,90.2,90.2,248600002.0
2005-10-26 14:36:00,90.206,90.211,90.182,90.19,225899998.0
2005-10-26 14:37:00,90.189,90.205,90.175,90.196,148999998.0
2005-10-26 14:38:00,90.19,90.21,90.183,90.202,283899999.0
2005-10-26 14:39:00,90.208,90.21,90.18,90.191,277499997.0
2005-10-26 14:40:00,90.222,90.223,90.199,90.202,228100002.0
2005-10-26 14:41:00,90.206,90.213,90.162,90.186,170600002.0
2005-10-26 14:42:00,90.195,90.207,90.175,90.189,260199999.0
2005-10-26 14:43:00,90.192,90.218,90.18,90.218,146299997.0
2005-10-26 14:44:00,90.202,90.228,90.202,90.204,286899998.0
2005-10-26 14:45:00,90.184,90.22,90.184,90.22,245099998.0
2005-10-26 14:46:00,90.204,90.217,90.183,90.204,105100000.0
2005-10-26 14:47:00,90.218,90.218,90.18,90.211,212699999.0
2005-10-26 14:48:00,90.226,90.227,90.209,90.213,164399998.0
2005-10-26 14:49:00,90.209,90.238,90.201,90.22,237499999.0
2005-10-26 14:50:00,90.225,90.227,90.197,90.202,281600000.0
2005-10-26 14:51:00,90.224,90.251,90.211,90.245,235199999.0
2005-10-26 14:52:00,90.251,90.251,90.219,90.23,318299998.0
2005-10-26 14:53:00,90.227,90.255,90.225,90.239,255200000.0
2005-10-26 14:54:00,90.218,90.242,90.209,90.242,162299999.0
2005-10-26 14:55:00,90.249,90.253,90.224,90.224,273199996.0
2005-10-26 14:56:00,90.218,90.233,90.2,90.214,138900002.0
2005-10-26 14:57:00,90.209,90.222,90.191,90.218,238500000.0
2005-10-26 14:58:00,90.207,90.226,90.206,90.218,165700001.0
2005-10-26 14:59:00,90.214,90.227,90.173,90.22,248400000.0
2005-10-26 15:00:00,90.223,90.232,90.213,90.214,163699999.0
2005-10-26 15:01:00,90.206,90.233,90.206,90.22,228799999.0
2005-10-26 15:02:00,90.219,90.246,90.219,90.225,220599999.0
2005-10-26 15:03:00,90.23,90.241,90.214,90.214,118900004.0
2005-10-26 15:04:00,90.218,90.249,90.218,90.237,158999996.0
2005-10-26 15:05:00,90.239,90.261,90.231,90.261,234299997.0
2005-10-26 15:06:00,90.241,90.258,90.233,90.238,298599997.0
2005-10-26 15:07:00,90.251,90.251,90.212,90.22,209099997.0
2005-10-26 15:08:00,90.212,90.225,90.2,90.217,202400001.0
2005-10-26 15:09:00,90.22,90.233,90.22,90.233,16400000.0
2005-10-26 15:10:00,90.238,90.24,90.218,90.24,209099999.0
2005-10-26 15:11:00,90.239,90.244,90.224,90.232,73599998.0
2005-10-26 15:12:00,90.231,90.243,90.218,90.243,179900002.0
2005-10-26 15:13:00,90.236,90.247,90.218,90.235,178300001.0
2005-10-26 15:14:00,90.242,90.246,90.215,90.246,167500000.0
2005-10-26 15:15:00,90.229,90.265,90.218,90.265,215200000.0
2005-10-26 15:16:00,90.26,90.268,90.241,90.241,275400000.0
2005-10-26 15:17:00,90.257,90.272,90.244,90.258,346800002.0
2005-10-26 15:18:00,90.258,90.281,90.254,90.281,170399995.0
2005-10-26 15:19:00,90.273,90.287,90.25,90.27,253900000.0
2005-10-26 15:20:00,90.261,90.287,90.255,90.279,284999998.0
2005-10-26 15:21:00,90.256,90.273,90.249,90.273,238800000.0
2005-10-26 15:22:00,90.265,90.265,90.204,90.247,239899999.0
2005-10-26 15:23:00,90.263,90.271,90.235,90.245,361599995.0
2005-10-26 15:24:00,90.251,90.266,90.232,90.26,252900001.0
2005-10-26 15:25:00,90.249,90.273,90.247,90.258,204500001.0
2005-10-26 15:26:00,90.267,90.269,90.243,90.249,238999995.0
2005-10-26 15:27:00,90.247,90.269,90.245,90.267,281399999.0
2005-10-26 15:28:00,90.254,90.267,90.244,90.257,225600001.0
2005-10-26 15:29:00,90.243,90.243,90.218,90.219,111100000.0
2005-10-26 15:30:00,90.233,90.242,90.218,90.224,206999998.0
2005-10-26 15:31:00,90.237,90.245,90.215,90.24,333399995.0
2005-10-26 15:32:00,90.237,90.24,90.219,90.234,295200000.0
2005-10-26 15:33:00,90.252,90.271,90.248,90.251,137100000.0
2005-10-26 15:34:00,90.253,90.272,90.239,90.272,268200004.0
2005-10-26 15:35:00,90.263,90.292,90.262,90.281,173600000.0
2005-10-26 15:36:00,90.272,90.294,90.272,90.276,227899997.0
2005-10-26 15:37:00,90.275,90.3,90.275,90.288,198600002.0
2005-10-26 15:38:00,90.264,90.294,90.264,90.287,186699998.0
2005-10-26 15:39:00,90.287,90.3,90.254,90.273,171799996.0
2005-10-26 15:40:00,90.28,90.299,90.27,90.271,193600003.0
2005-10-26 15:41:00,90.272,90.29,90.265,90.279,164399999.0
2005-10-26 15:42:00,90.273,90.28,90.251,90.259,206000000.0
2005-10-26 15:43:00,90.268,90.297,90.268,90.297,127199998.0
2005-10-26 15:44:00,90.292,90.304,90.265,90.295,222099997.0
2005-10-26 15:45:00,90.283,90.302,90.28,90.302,184900002.0
2005-10-26 15:46:00,90.31,90.31,90.271,90.279,130500000.0
2005-10-26 15:47:00,90.26,90.302,90.26,90.288,255999998.0
2005-10-26 15:48:00,90.289,90.303,90.274,90.274,163400001.0
2005-10-26 15:49:00,90.279,90.28,90.259,90.264,229899996.0
2005-10-26 15:50:00,90.284,90.293,90.268,90.277,175299999.0
2005-10-26 15:51:00,90.298,90.298,90.273,90.277,259400003.0
2005-10-26 15:52:00,90.3,90.3,90.268,90.269,328899996.0
2005-10-26 15:53:00,90.262,90.285,90.249,90.266,299700000.0
2005-10-26 15:54:00,90.263,90.292,90.248,90.278,145400000.0
2005-10-26 15:55:00,90.278,90.313,90.277,90.277,305099996.0
2005-10-26 15:56:00,90.307,90.315,90.274,90.302,350399997.0
2005-10-26 15:57:00,90.293,90.321,90.293,90.32,331299997.0
2005-10-26 15:58:00,90.308,90.32,90.283,90.294,253499997.0
2005-10-26 15:59:00,90.296,90.296,90.244,90.26,324900001.0
2005-10-26 16:00:00,90.238,90.262,90.238,90.26,196000000.0
2005-10-26 16:01:00,90.258,90.267,90.239,90.24,178300004.0
2005-10-26 16:02:00,90.263,90.272,90.24,90.252,111799998.0
2005-10-26 16:03:00,90.26,90.287,90.25,90.255,272600001.0
2005-10-26 16:04:00,90.272,90.28,90.256,90.259,256500003.0
2005-10-26 16:05:00,90.29,90.299,90.277,90.282,140700000.0
2005-10-26 16:06:00,90.295,90.295,90.265,90.276,169499997.0
2005-10-26 16:07:00,90.283,90.303,90.268,90.279,279000001.0
2005-10-26 16:08:00,90.303,90.305,90.277,90.294,242599998.0
2005-10-26 16:09:00,90.283,90.308,90.283,90.303,199700002.0
2005-10-26 16:10:00,90.291,90.314,90.288,90.312,284100000.0
2005-10-26 16:11:00,90.309,90.327,90.298,90.305,444999993.0
2005-10-26 16:12:00,90.305,90.318,90.296,90.312,149600000.0
2005-10-26 16:13:00,90.309,90.314,90.253,90.293,346799995.0
2005-10-26 16:14:00,90.288,90.317,90.275,90.317,241000003.0
2005-10-26 16:15:00,90.329,90.332,90.296,90.313,235599998.0
2005-10-26 16:16:00,90.337,90.337,90.292,90.292,178300001.0
2005-10-26 16:17:00,90.299,90.33,90.275,90.3,207400000.0
2005-10-26 16:18:00,90.301,90.315,90.289,90.311,279200000.0
2005-10-26 16:19:00,90.302,90.325,90.297,90.325,210099999.0
2005-10-26 16:20:00,90.306,90.325,90.294,90.313,163499999.0
2005-10-26 16:21:00,90.316,90.33,90.305,90.328,413800001.0
2005-10-26 16:22:00,90.327,90.338,90.311,90.318,210099999.0
2005-10-26 16:23:00,90.325,90.336,90.31,90.316,219400002.0
2005-10-26 16:24:00,90.323,90.336,90.318,90.331,222399995.0
2005-10-26 16:25:00,90.32,90.337,90.308,90.318,116799999.0
2005-10-26 16:26:00,90.329,90.34,90.308,90.326,84699998.0
2005-10-26 16:27:00,90.324,90.337,90.302,90.333,254599998.0
2005-10-26 16:28:00,90.33,90.33,90.297,90.297,130299998.0
2005-10-26 16:29:00,90.304,90.333,90.289,90.297,250800000.0
2005-10-26 16:30:00,90.332,90.335,90.309,90.311,298200003.0
2005-10-26 16:31:00,90.333,90.343,90.314,90.33,339800003.0
2005-10-26 16:32:00,90.33,90.33,90.304,90.304,113399999.0
2005-10-26 16:33:00,90.318,90.318,90.297,90.297,205799998.0
2005-10-26 16:34:00,90.286,90.309,90.281,90.285,190399998.0
2005-10-26 16:35:00,90.299,90.323,90.296,90.309,215600000.0
2005-10-26 16:36:00,90.308,90.316,90.286,90.291,312100001.0
2005-10-26 16:37:00,90.305,90.321,90.293,90.299,258100002.0
2005-10-26 16:38:00,90.303,90.321,90.295,90.308,194899999.0
2005-10-26 16:39:00,90.293,90.31,90.289,90.298,159000001.0
2005-10-26 16:40:00,90.281,90.295,90.27,90.285,147099999.0
2005-10-26 16:41:00,90.285,90.285,90.25,90.25,205500003.0
2005-10-26 16:42:00,90.272,90.284,90.25,90.27,200700001.0
2005-10-26 16:43:00,90.274,90.287,90.254,90.266,210699997.0
2005-10-26 16:44:00,90.29,90.29,90.264,90.268,210999999.0
2005-10-26 16:45:00,90.287,90.289,90.269,90.271,329999998.0
2005-10-26 16:46:00,90.285,90.302,90.278,90.302,187700004.0
2005-10-26 16:47:00,90.309,90.316,90.287,90.287,177099996.0
2005-10-26 16:48:00,90.301,90.303,90.275,90.275,228000002.0
2005-10-26 16:49:00,90.284,90.293,90.256,90.257,196399997.0
2005-10-26 16:50:00,90.272,90.274,90.242,90.242,188200000.0
2005-10-26 16:51:00,90.254,90.26,90.235,90.244,242100000.0
2005-10-26 16:52:00,90.233,90.267,90.229,90.267,306399998.0
2005-10-26 16:53:00,90.268,90.28,90.254,90.273,203199999.0
2005-10-26 16:54:00,90.268,90.281,90.253,90.26,263600002.0
2005-10-26 16:55:00,90.275,90.278,90.256,90.256,260499997.0
2005-10-26 16:56:00,90.27,90.284,90.259,90.275,190600000.0
2005-10-26 16:57:00,90.285,90.316,90.284,90.31,298699999.0
2005-10-26 16:58:00,90.309,90.321,90.295,90.3,75799998.0
2005-10-26 16:59:00,90.284,90.327,90.284,90.316,190600001.0
2005-10-26 17:00:00,90.302,90.328,90.296,90.312,201400000.0
2005-10-26 17:01:00,90.296,90.324,90.278,90.324,193600000.0
2005-10-26 17:02:00,90.306,90.326,90.299,90.326,247600000.0
2005-10-26 17:03:00,90.325,90.325,90.299,90.307,245000001.0
2005-10-26 17:04:00,90.313,90.313,90.288,90.288,161499998.0
2005-10-26 17:05:00,90.292,90.307,90.269,90.302,388400000.0
2005-10-26 17:06:00,90.285,90.306,90.282,90.295,211100001.0
2005-10-26 17:07:00,90.298,90.318,90.29,90.29,152799999.0
2005-10-26 17:08:00,90.289,90.326,90.289,90.326,136899998.0
2005-10-26 17:09:00,90.297,90.326,90.291,90.326,212300003.0
2005-10-26 17:10:00,90.311,90.332,90.292,90.316,274299999.0
2005-10-26 17:11:00,90.324,90.336,90.31,90.329,298499998.0
2005-10-26 17:12:00,90.321,90.321,90.304,90.304,41200000.0
2005-10-26 17:13:00,90.304,90.323,90.292,90.32,315099999.0
2005-10-26 17:14:00,90.295,90.322,90.28,90.322,422799999.0
2005-10-26 17:15:00,90.318,90.326,90.305,90.307,143399998.0
2005-10-26 17:16:00,90.321,90.321,90.299,90.301,153800001.0
2005-10-26 17:17:00,90.291,90.317,90.285,90.317,328099993.0
2005-10-26 17:18:00,90.301,90.317,90.299,90.312,154599999.0
2005-10-26 17:19:00,90.308,90.325,90.299,90.302,401300002.0
2005-10-26 17:20:00,90.309,90.337,90.309,90.337,70199999.0
2005-10-26 17:21:00,90.341,90.341,90.305,90.305,196700003.0
2005-10-26 17:22:00,90.328,90.337,90.305,90.305,200799999.0
2005-10-26 17:23:00,90.324,90.324,90.291,90.307,81899999.0
2005-10-26 17:24:00,90.302,90.329,90.302,90.315,260099999.0
2005-10-26 17:25:00,90.319,90.327,90.306,90.306,113499999.0
2005-10-26 17:26:00,90.323,90.328,90.307,90.309,264799999.0
2005-10-26 17:27:00,90.323,90.339,90.303,90.314,251699996.0
2005-10-26 17:28:00,90.329,90.344,90.321,90.336,279299998.0
2005-10-26 17:29:00,90.328,90.358,90.327,90.347,218200004.0
2005-10-26 17:30:00,90.342,90.348,90.325,90.326,239099997.0
2005-10-26 17:31:00,90.314,90.338,90.314,90.333,204100000.0
2005-10-26 17:32:00,90.323,90.335,90.307,90.332,399599999.0
2005-10-26 17:33:00,90.327,90.337,90.307,90.308,261600001.0
2005-10-26 17:34:00,90.331,90.347,90.329,90.339,277100004.0
2005-10-26 17:35:00,90.347,90.347,90.326,90.327,163000000.0
2005-10-26 17:36:00,90.33,90.345,90.305,90.305,244800001.0
2005-10-26 17:37:00,90.302,90.32,90.291,90.308,217400002.0
2005-10-26 17:38:00,90.313,90.327,90.304,90.306,107299999.0
2005-10-26 17:39:00,90.303,90.335,90.303,90.324,273700003.0
2005-10-26 17:40:00,90.336,90.349,90.317,90.334,329599997.0
2005-10-26 17:41:00,90.335,90.335,90.306,90.321,82799999.0
2005-10-26 17:42:00,90.327,90.332,90.31,90.312,147100003.0
2005-10-26 17:43:00,90.321,90.33,90.298,90.31,265200000.0
2005-10-26 17:44:00,90.311,90.332,90.308,90.331,236500000.0
2005-10-26 17:45:00,90.327,90.353,90.322,90.353,252500001.0
2005-10-26 17:46:00,90.348,90.366,90.333,90.351,333699999.0
2005-10-26 17:47:00,90.355,90.363,90.337,90.348,280599999.0
2005-10-26 17:48:00,90.367,90.367,90.344,90.344,81200001.0
2005-10-26 17:49:00,90.32,90.358,90.32,90.342,238499999.0
2005-10-26 17:50:00,90.32,90.347,90.316,90.347,186099999.0
2005-10-26 17:51:00,90.348,90.362,90.333,90.341,255599998.0
2005-10-26 17:52:00,90.345,90.365,90.343,90.359,176300000.0
2005-10-26 17:53:00,90.342,90.362,90.328,90.362,141699998.0
2005-10-26 17:54:00,90.358,90.366,90.333,90.352,222800002.0
2005-10-26 17:55:00,90.371,90.376,90.338,90.342,309699999.0
2005-10-26 17:56:00,90.362,90.37,90.348,90.348,81500000.0
2005-10-26 17:57:00,90.375,90.387,90.361,90.362,279399995.0
2005-10-26 17:58:00,90.358,90.38,90.356,90.369,159900002.0
2005-10-26 17:59:00,90.368,90.377,90.354,90.354,219100000.0
2005-10-26 18:00:00,90.357,90.367,90.34,90.342,205800006.0
2005-10-26 18:01:00,90.352,90.373,90.334,90.355,2033400006.0
2005-10-26 18:02:00,90.38,90.39,90.36,90.37,2071900000.0
2005-10-26 18:03:00,90.36,90.37,90.36,90.36,2071900000.0
2005-10-26 18:04:00,90.35,90.35,90.34,90.34,2071900000.0
2005-10-26 18:05:00,90.35,90.36,90.34,90.36,2071900000.0
2005-10-26 18:06:00,90.35,90.35,90.34,90.35,2071900000.0
2005-10-26 18:07:00,90.36,90.37,90.36,90.37,2071900000.0
2005-10-26 18:08:00,90.36,90.37,90.34,90.34,2071900000.0
2005-10-26 18:09:00,90.323,90.336,90.304,90.315,2071900000.0
2005-10-26 18:10:00,90.31,90.34,90.31,90.34,853900006.0
2005-10-26 18:11:00,90.309,90.343,90.308,90.325,853900006.0
2005-10-26 18:12:00,90.337,90.34,90.307,90.307,1449900001.0
2005-10-26 18:13:00,90.323,90.341,90.306,90.318,2043600007.0
2005-10-26 18:14:00,90.35,90.35,90.34,90.34,1148199997.0
2005-10-26 18:15:00,90.33,90.35,90.32,90.32,1148199997.0
2005-10-26 18:16:00,90.33,90.38,90.32,90.35,1148199997.0
2005-10-26 18:17:00,90.34,90.348,90.312,90.312,1148199997.0
2005-10-26 18:18:00,90.337,90.349,90.318,90.329,1188399999.0
2005-10-26 18:19:00,90.325,90.339,90.307,90.322,1893299996.0
2005-10-26 18:20:00,90.313,90.343,90.304,90.324,2004700004.0
2005-10-26 18:21:00,90.326,90.327,90.291,90.311,2116799998.0
2005-10-26 18:22:00,90.306,90.326,90.292,90.326,1571600003.0
2005-10-26 18:23:00,90.34,90.34,90.3,90.3,1994599984.0
2005-10-26 18:24:00,90.29,90.3,90.28,90.29,1994599984.0
2005-10-26 18:25:00,90.27,90.29,90.248,90.266,1994599984.0
2005-10-26 18:26:00,90.263,90.294,90.257,90.273,2056499996.0
2005-10-26 18:27:00,90.268,90.269,90.232,90.249,1144799996.0
2005-10-26 18:28:00,90.25,90.278,90.243,90.275,1558599985.0
2005-10-26 18:29:00,90.281,90.311,90.27,90.288,1047399996.0
2005-10-26 18:30:00,90.293,90.311,90.278,90.285,681499992.0
2005-10-26 18:31:00,90.281,90.32,90.281,90.318,1452599999.0
2005-10-26 18:32:00,90.303,90.317,90.28,90.29,1868500002.0
2005-10-26 18:33:00,90.281,90.304,90.263,90.29,2073899991.0
2005-10-26 18:34:00,90.294,90.306,90.27,90.286,1623899990.0
2005-10-26 18:35:00,90.28,90.295,90.262,90.28,1759900001.0
2005-10-26 18:36:00,90.277,90.304,90.275,90.275,892100000.0
2005-10-26 18:37:00,90.287,90.287,90.252,90.26,1079399990.0
2005-10-26 18:38:00,90.273,90.276,90.238,90.272,867100003.0
2005-10-26 18:39:00,90.278,90.295,90.262,90.264,1027999999.0
2005-10-26 18:40:00,90.264,90.29,90.262,90.282,1756999995.0
2005-10-26 18:41:00,90.27,90.299,90.269,90.285,842999996.0
2005-10-26 18:42:00,90.294,90.31,90.275,90.292,1170999997.0
2005-10-26 18:43:00,90.293,90.297,90.271,90.275,547200000.0
2005-10-26 18:44:00,90.28,90.28,90.246,90.246,889399996.0
2005-10-26 18:45:00,90.259,90.268,90.233,90.235,774800000.0
2005-10-26 18:46:00,90.255,90.269,90.235,90.251,577700004.0
2005-10-26 18:47:00,90.253,90.272,90.253,90.272,408799998.0
2005-10-26 18:48:00,90.272,90.274,90.246,90.247,507999999.0
2005-10-26 18:49:00,90.257,90.28,90.251,90.263,665899999.0
2005-10-26 18:50:00,90.257,90.289,90.256,90.289,611799994.0
2005-10-26 18:51:00,90.283,90.298,90.268,90.276,1399199996.0
2005-10-26 18:52:00,90.285,90.302,90.268,90.293,1471099990.0
2005-10-26 18:53:00,90.296,90.296,90.26,90.277,1641999986.0
2005-10-26 18:54:00,90.286,90.301,90.264,90.267,1247899998.0
2005-10-26 18:55:00,90.29,90.303,90.274,90.278,1704499983.0
2005-10-26 18:56:00,90.28,90.298,90.273,90.297,354199998.0
2005-10-26 18:57:00,90.29,90.29,90.263,90.265,326900003.0
2005-10-26 18:58:00,90.259,90.292,90.259,90.289,1026199997.0
2005-10-26 18:59:00,90.275,90.303,90.274,90.295,1270099992.0
2005-10-26 19:00:00,90.277,90.294,90.272,90.291,277000001.0
2005-10-26 19:01:00,90.283,90.31,90.278,90.299,492400000.0
2005-10-26 19:02:00,90.295,90.306,90.281,90.285,176199999.0
2005-10-26 19:03:00,90.295,90.306,90.281,90.282,319600003.0
2005-10-26 19:04:00,90.295,90.303,90.279,90.287,488299998.0
2005-10-26 19:05:00,90.303,90.304,90.283,90.284,362700000.0
2005-10-26 19:06:00,90.299,90.326,90.289,90.295,1093000004.0
2005-10-26 19:07:00,90.294,90.326,90.276,90.293,1438300005.0
2005-10-26 19:08:00,90.294,90.32,90.276,90.287,1626399996.0
2005-10-26 19:09:00,90.315,90.322,90.289,90.307,899400003.0
2005-10-26 19:10:00,90.313,90.324,90.305,90.318,293399998.0
2005-10-26 19:11:00,90.305,90.319,90.286,90.303,509299996.0
2005-10-26 19:12:00,90.288,90.317,90.287,90.316,370499998.0
2005-10-26 19:13:00,90.31,90.31,90.28,90.28,467099995.0
2005-10-26 19:14:00,90.295,90.331,90.295,90.331,399499992.0
2005-10-26 19:15:00,90.328,90.333,90.301,90.312,1034799993.0
2005-10-26 19:16:00,90.317,90.335,90.305,90.321,496800002.0
2005-10-26 19:17:00,90.343,90.356,90.319,90.34,765400002.0
2005-10-26 19:18:00,90.332,90.35,90.306,90.325,676200010.0
2005-10-26 19:19:00,90.293,90.334,90.293,90.331,1280699998.0
2005-10-26 19:20:00,90.339,90.344,90.311,90.337,770500005.0
2005-10-26 19:21:00,90.332,90.338,90.31,90.314,742499998.0
2005-10-26 19:22:00,90.314,90.327,90.295,90.301,193799997.0
2005-10-26 19:23:00,90.315,90.322,90.293,90.294,1637599994.0
2005-10-26 19:24:00,90.315,90.325,90.3,90.315,714899997.0
2005-10-26 19:25:00,90.32,90.325,90.298,90.303,1064399993.0
2005-10-26 19:26:00,90.33,90.33,90.31,90.33,1413599995.0
2005-10-26 19:27:00,90.307,90.333,90.302,90.318,1413599995.0
2005-10-26 19:28:00,90.319,90.329,90.297,90.31,1175900005.0
2005-10-26 19:29:00,90.311,90.327,90.3,90.318,433199997.0
2005-10-26 19:30:00,90.315,90.336,90.307,90.334,1274100000.0
2005-10-26 19:31:00,90.327,90.365,90.327,90.365,737099995.0
2005-10-26 19:32:00,90.363,90.37,90.338,90.339,1043499996.0
2005-10-26 19:33:00,90.333,90.359,90.333,90.343,639899992.0
2005-10-26 19:34:00,90.343,90.354,90.329,90.332,1127599995.0
2005-10-26 19:35:00,90.35,90.37,90.309,90.328,733999993.0
2005-10-26 19:36:00,90.331,90.354,90.324,90.346,641399997.0
2005-10-26 19:37:00,90.343,90.356,90.324,90.337,213800003.0
2005-10-26 19:38:00,90.336,90.354,90.324,90.337,722499997.0
2005-10-26 19:39:00,90.352,90.356,90.332,90.332,574899999.0
2005-10-26 19:40:00,90.323,90.347,90.32,90.338,925200008.0
2005-10-26 19:41:00,90.34,90.342,90.305,90.319,998099996.0
2005-10-26 19:42:00,90.326,90.357,90.308,90.328,916099993.0
2005-10-26 19:43:00,90.315,90.354,90.304,90.354,438199993.0
2005-10-26 19:44:00,90.33,90.341,90.31,90.31,644899999.0
2005-10-26 19:45:00,90.342,90.35,90.317,90.337,253899998.0
2005-10-26 19:46:00,90.346,90.358,90.328,90.328,529199999.0
2005-10-26 19:47:00,90.348,90.352,90.325,90.34,295299999.0
2005-10-26 19:48:00,90.334,90.356,90.329,90.343,1243899995.0
2005-10-26 19:49:00,90.334,90.361,90.333,90.361,661299997.0
2005-10-26 19:50:00,90.341,90.361,90.333,90.351,507400001.0
2005-10-26 19:51:00,90.35,90.364,90.327,90.329,565400000.0
2005-10-26 19:52:00,90.325,90.355,90.324,90.343,531100003.0
2005-10-26 19:53:00,90.347,90.357,90.328,90.331,804999994.0
2005-10-26 19:54:00,90.347,90.35,90.33,90.331,753099995.0
2005-10-26 19:55:00,90.327,90.345,90.322,90.342,271500000.0
2005-10-26 19:56:00,90.335,90.347,90.32,90.335,438399996.0
2005-10-26 19:57:00,90.336,90.348,90.31,90.336,674999996.0
2005-10-26 19:58:00,90.345,90.35,90.323,90.338,1028799994.0
2005-10-26 19:59:00,90.348,90.348,90.321,90.321,767499998.0
2005-10-26 20:00:00,90.335,90.335,90.32,90.32,411199999.0
2005-10-26 20:01:00,90.343,90.347,90.321,90.33,479699998.0
2005-10-26 20:02:00,90.337,90.346,90.322,90.323,523300002.0
2005-10-26 20:03:00,90.344,90.348,90.32,90.333,362299993.0
2005-10-26 20:04:00,90.34,90.34,90.32,90.328,567100003.0
2005-10-26 20:05:00,90.343,90.356,90.328,90.341,474499999.0
2005-10-26 20:06:00,90.317,90.345,90.304,90.327,656200004.0
2005-10-26 20:07:00,90.338,90.338,90.313,90.318,584999997.0
2005-10-26 20:08:00,90.338,90.338,90.307,90.32,688199992.0
2005-10-26 20:09:00,90.302,90.329,90.284,90.289,627800000.0
2005-10-26 20:10:00,90.304,90.32,90.288,90.3,535799993.0
2005-10-26 20:11:00,90.307,90.333,90.293,90.31,1293200002.0
2005-10-26 20:12:00,90.301,90.323,90.28,90.293,1655299993.0
2005-10-26 20:13:00,90.31,90.315,90.287,90.294,940599997.0
2005-10-26 20:14:00,90.287,90.31,90.275,90.305,521599997.0
2005-10-26 20:15:00,90.29,90.315,90.286,90.305,939599998.0
2005-10-26 20:16:00,90.306,90.306,90.263,90.263,1290499990.0
2005-10-26 20:17:00,90.264,90.291,90.264,90.279,253599997.0
2005-10-26 20:18:00,90.268,90.28,90.26,90.275,368800002.0
2005-10-26 20:19:00,90.275,90.285,90.246,90.268,1600600007.0
2005-10-26 20:20:00,90.273,90.307,90.267,90.278,1499299987.0
2005-10-26 20:21:00,90.277,90.287,90.262,90.264,352900000.0
2005-10-26 20:22:00,90.255,90.297,90.255,90.29,719700000.0
2005-10-26 20:23:00,90.283,90.296,90.263,90.285,725299998.0
2005-10-26 20:24:00,90.285,90.295,90.259,90.28,453100003.0
2005-10-26 20:25:00,90.304,90.333,90.287,90.324,815899996.0
2005-10-26 20:26:00,90.325,90.334,90.303,90.314,451799997.0
2005-10-26 20:27:00,90.333,90.35,90.32,90.343,1070699995.0
2005-10-26 20:28:00,90.334,90.35,90.316,90.335,2083399994.0
2005-10-26 20:29:00,90.336,90.337,90.299,90.305,1927899998.0
2005-10-26 20:30:00,90.32,90.34,90.32,90.34,1491300003.0
2005-10-26 20:31:00,90.318,90.318,90.283,90.303,1491300003.0
2005-10-26 20:32:00,90.32,90.325,90.298,90.3,2139999992.0
2005-10-26 20:33:00,90.323,90.327,90.288,90.312,641099995.0
2005-10-26 20:34:00,90.326,90.326,90.276,90.28,180099999.0
2005-10-26 20:35:00,90.319,90.324,90.299,90.299,472599995.0
2005-10-26 20:36:00,90.325,90.33,90.304,90.315,597199989.0
2005-10-26 20:37:00,90.308,90.328,90.291,90.313,568799995.0
2005-10-26 20:38:00,90.316,90.326,90.294,90.303,1589899990.0
2005-10-26 20:39:00,90.323,90.33,90.304,90.31,1347899999.0
2005-10-26 20:40:00,90.31,90.331,90.306,90.323,1625999997.0
2005-10-26 20:41:00,90.306,90.328,90.303,90.305,890499987.0
2005-10-26 20:42:00,90.317,90.317,90.281,90.281,960399991.0
2005-10-26 20:43:00,90.292,90.318,90.284,90.305,648399998.0
2005-10-26 20:44:00,90.317,90.317,90.281,90.295,1227099990.0
2005-10-26 20:45:00,90.288,90.31,90.274,90.292,1305900002.0
2005-10-26 20:46:00,90.294,90.298,90.269,90.269,843899999.0
2005-10-26 20:47:00,90.292,90.317,90.276,90.286,1124599998.0
2005-10-26 20:48:00,90.315,90.315,90.287,90.292,940200001.0
2005-10-26 20:49:00,90.299,90.324,90.296,90.3,792699996.0
2005-10-26 20:50:00,90.296,90.317,90.284,90.308,979199998.0
2005-10-26 20:51:00,90.312,90.32,90.286,90.294,632700000.0
2005-10-26 20:52:00,90.305,90.317,90.286,90.308,655899994.0
2005-10-26 20:53:00,90.299,90.318,90.286,90.318,1567799988.0
2005-10-26 20:54:00,90.318,90.34,90.297,90.324,461700003.0
2005-10-26 20:55:00,90.342,90.345,90.306,90.322,1143899999.0
2005-10-26 20:56:00,90.328,90.346,90.307,90.311,893699996.0
2005-10-26 20:57:00,90.316,90.336,90.305,90.334,1422300002.0
2005-10-26 20:58:00,90.34,90.35,90.34,90.35,1981399998.0
2005-10-26 20:59:00,90.315,90.343,90.294,90.332,1981399998.0
2005-10-26 21:00:00,90.36,90.37,90.36,90.37,732999997.0
2005-10-26 21:01:00,90.36,90.36,90.35,90.36,732999997.0
2005-10-26 21:02:00,90.327,90.349,90.321,90.343,732999997.0
2005-10-26 21:03:00,90.339,90.34,90.313,90.313,576100005.0
2005-10-26 21:04:00,90.306,90.324,90.298,90.324,395599999.0
2005-10-26 21:05:00,90.3,90.33,90.299,90.33,408900000.0
2005-10-26 21:06:00,90.325,90.33,90.308,90.318,349199997.0
2005-10-26 21:07:00,90.325,90.335,90.307,90.319,591500000.0
2005-10-26 21:08:00,90.325,90.335,90.301,90.307,638699998.0
2005-10-26 21:09:00,90.327,90.345,90.316,90.321,354399999.0
2005-10-26 21:10:00,90.335,90.352,90.328,90.344,328299998.0
2005-10-26 21:11:00,90.328,90.344,90.324,90.343,350799997.0
2005-10-26 21:12:00,90.32,90.349,90.319,90.349,407800001.0
2005-10-26 21:13:00,90.327,90.348,90.316,90.333,931499995.0
2005-10-26 21:14:00,90.324,90.339,90.307,90.322,911199989.0
2005-10-26 21:15:00,90.326,90.336,90.306,90.315,1177299991.0
2005-10-26 21:16:00,90.318,90.348,90.311,90.341,636999994.0
2005-10-26 21:17:00,90.332,90.351,90.316,90.336,1252699998.0
2005-10-26 21:18:00,90.336,90.343,90.313,90.325,726799998.0
2005-10-26 21:19:00,90.332,90.352,90.315,90.335,1139899992.0
2005-10-26 21:20:00,90.324,90.333,90.301,90.323,1315799997.0
2005-10-26 21:21:00,90.324,90.345,90.315,90.335,1571699987.0
2005-10-26 21:22:00,90.326,90.337,90.298,90.316,1841200012.0
2005-10-26 21:23:00,90.325,90.344,90.309,90.326,923699997.0
2005-10-26 21:24:00,90.33,90.335,90.304,90.318,805899998.0
2005-10-26 21:25:00,90.327,90.334,90.289,90.297,1229099995.0
2005-10-26 21:26:00,90.312,90.335,90.31,90.325,661599998.0
2005-10-26 21:27:00,90.309,90.34,90.289,90.308,461500004.0
2005-10-26 21:28:00,90.33,90.33,90.308,90.318,372199998.0
2005-10-26 21:29:00,90.322,90.332,90.296,90.325,614699994.0
2005-10-26 21:30:00,90.327,90.327,90.29,90.3,391800004.0
2005-10-26 21:31:00,90.315,90.331,90.296,90.317,279999995.0
2005-10-26 21:32:00,90.339,90.347,90.324,90.327,1491099996.0
2005-10-26 21:33:00,90.307,90.323,90.302,90.302,249799997.0
2005-10-26 21:34:00,90.313,90.331,90.3,90.32,446199999.0
2005-10-26 21:35:00,90.322,90.327,90.305,90.309,284300000.0
2005-10-26 21:36:00,90.295,90.32,90.295,90.317,99300000.0
2005-10-26 21:37:00,90.31,90.323,90.29,90.306,502399998.0
2005-10-26 21:38:00,90.298,90.318,90.291,90.312,367899998.0
2005-10-26 21:39:00,90.314,90.327,90.298,90.319,267499997.0
2005-10-26 21:40:00,90.323,90.339,90.304,90.312,444400001.0
2005-10-26 21:41:00,90.322,90.322,90.291,90.291,376199999.0
2005-10-26 21:42:00,90.308,90.32,90.29,90.31,586299999.0
2005-10-26 21:43:00,90.315,90.315,90.284,90.285,694300000.0
2005-10-26 21:44:00,90.298,90.303,90.273,90.288,1319199991.0
2005-10-26 21:45:00,90.295,90.3,90.27,90.27,981899996.0
2005-10-26 21:46:00,90.277,90.295,90.27,90.27,424900003.0
2005-10-26 21:47:00,90.286,90.303,90.273,90.274,766599993.0
2005-10-26 21:48:00,90.293,90.3,90.281,90.281,340299994.0
2005-10-26 21:49:00,90.304,90.318,90.285,90.294,757300001.0
2005-10-26 21:50:00,90.315,90.32,90.299,90.308,109499999.0
2005-10-26 21:51:00,90.305,90.326,90.289,90.305,322800000.0
2005-10-26 21:52:00,90.28,90.315,90.274,90.303,570299998.0
2005-10-26 21:53:00,90.295,90.314,90.288,90.306,285100001.0
2005-10-26 21:54:00,90.307,90.307,90.281,90.281,136000003.0
2005-10-26 21:55:00,90.297,90.307,90.284,90.292,124800000.0
2005-10-26 21:56:00,90.302,90.302,90.281,90.281,515399998.0
2005-10-26 21:57:00,90.293,90.296,90.278,90.279,128500000.0
2005-10-26 21:58:00,90.285,90.301,90.285,90.294,250899998.0
2005-10-26 21:59:00,90.285,90.296,90.265,90.282,517799995.0
2005-10-26 22:00:00,90.285,90.29,90.25,90.264,806099994.0
2005-10-26 22:01:00,90.281,90.288,90.257,90.265,843399998.0
2005-10-26 22:02:00,90.265,90.285,90.262,90.275,1282699995.0
2005-10-26 22:03:00,90.243,90.274,90.243,90.267,332299996.0
2005-10-26 22:04:00,90.274,90.274,90.241,90.246,820399999.0
2005-10-26 22:05:00,90.247,90.254,90.222,90.232,228399995.0
2005-10-26 22:06:00,90.248,90.251,90.23,90.23,110000000.0
2005-10-26 22:07:00,90.253,90.262,90.239,90.245,207499999.0
2005-10-26 22:08:00,90.265,90.265,90.235,90.235,130099999.0
2005-10-26 22:09:00,90.247,90.263,90.239,90.258,602199999.0
2005-10-26 22:10:00,90.242,90.26,90.222,90.245,237700000.0
2005-10-26 22:11:00,90.242,90.266,90.241,90.254,357300001.0
2005-10-26 22:12:00,90.24,90.266,90.218,90.253,310099997.0
2005-10-26 22:13:00,90.237,90.253,90.221,90.253,546299989.0
2005-10-26 22:14:00,90.253,90.262,90.233,90.244,183500000.0
2005-10-26 22:15:00,90.264,90.264,90.242,90.243,556500001.0
2005-10-26 22:16:00,90.263,90.268,90.242,90.242,432499999.0
2005-10-26 22:17:00,90.247,90.263,90.24,90.25,124299998.0
2005-10-26 22:18:00,90.24,90.261,90.238,90.253,293100004.0
2005-10-26 22:19:00,90.256,90.258,90.239,90.239,217799999.0
2005-10-26 22:20:00,90.243,90.261,90.239,90.261,154300001.0
2005-10-26 22:21:00,90.227,90.256,90.227,90.253,174699999.0
2005-10-26 22:22:00,90.245,90.257,90.231,90.249,430999995.0
2005-10-26 22:23:00,90.254,90.261,90.238,90.242,196899999.0
2005-10-26 22:24:00,90.246,90.255,90.233,90.255,115700000.0
2005-10-26 22:25:00,90.256,90.268,90.241,90.251,282199998.0
2005-10-26 22:26:00,90.263,90.264,90.239,90.239,156200001.0
2005-10-26 22:27:00,90.264,90.27,90.243,90.245,849600000.0
2005-10-26 22:28:00,90.24,90.258,90.232,90.255,250399996.0
2005-10-26 22:29:00,90.264,90.269,90.225,90.225,339700000.0
2005-10-26 22:30:00,90.258,90.265,90.242,90.251,546699997.0
2005-10-26 22:31:00,90.234,90.252,90.226,90.237,247100001.0
2005-10-26 22:32:00,90.217,90.25,90.217,90.249,209000004.0
2005-10-26 22:33:00,90.255,90.257,90.236,90.236,423799998.0
2005-10-26 22:34:00,90.238,90.267,90.237,90.261,543699994.0
2005-10-26 22:35:00,90.26,90.272,90.25,90.265,229999999.0
2005-10-26 22:36:00,90.254,90.267,90.232,90.245,468300000.0
2005-10-26 22:37:00,90.232,90.25,90.229,90.232,270200005.0
2005-10-26 22:38:00,90.248,90.252,90.233,90.233,274400001.0
2005-10-26 22:39:00,90.255,90.255,90.227,90.232,195500003.0
2005-10-26 22:40:00,90.226,90.243,90.219,90.235,428299998.0
2005-10-26 22:41:00,90.247,90.25,90.229,90.23,348699998.0
2005-10-26 22:42:00,90.243,90.255,90.231,90.25,141200000.0
2005-10-26 22:43:00,90.254,90.259,90.223,90.228,650000002.0
2005-10-26 22:44:00,90.248,90.252,90.221,90.221,395899998.0
2005-10-26 22:45:00,90.231,90.253,90.215,90.252,300300002.0
2005-10-26 22:46:00,90.255,90.259,90.228,90.238,418199999.0
2005-10-26 22:47:00,90.251,90.272,90.241,90.272,345900003.0
2005-10-26 22:48:00,90.266,90.294,90.251,90.275,545400000.0
2005-10-26 22:49:00,90.282,90.3,90.263,90.27,635800007.0
2005-10-26 22:50:00,90.266,90.281,90.236,90.253,261400001.0
2005-10-26 22:51:00,90.253,90.265,90.235,90.243,656600007.0
2005-10-26 22:52:00,90.26,90.278,90.259,90.274,167400002.0
2005-10-26 22:53:00,90.257,90.275,90.212,90.258,325899998.0
2005-10-26 22:54:00,90.249,90.289,90.233,90.258,191099999.0
2005-10-26 22:55:00,90.253,90.274,90.247,90.263,403100001.0
2005-10-26 22:56:00,90.215,90.244,90.215,90.241,163700002.0
2005-10-26 22:57:00,90.241,90.261,90.227,90.259,222100003.0
2005-10-26 22:58:00,90.261,90.261,90.246,90.254,60700002.0
2005-10-26 22:59:00,90.279,90.279,90.197,90.206,386199994.0
2005-10-26 23:00:00,90.279,90.294,90.254,90.272,176100000.0
2005-10-26 23:01:00,90.272,90.272,90.239,90.239,94399999.0
2005-10-26 23:02:00,90.293,90.293,90.26,90.27,211600002.0
2005-10-26 23:03:00,90.256,90.273,90.247,90.272,152499998.0
2005-10-26 23:04:00,90.255,90.293,90.246,90.247,255799995.0
2005-10-26 23:05:00,90.292,90.292,90.23,90.258,263900001.0
2005-10-26 23:06:00,90.249,90.262,90.225,90.232,237200001.0
2005-10-26 23:07:00,90.254,90.257,90.222,90.236,288200002.0
2005-10-26 23:08:00,90.225,90.27,90.221,90.232,281000003.0
2005-10-26 23:09:00,90.255,90.265,90.211,90.223,358200001.0
2005-10-26 23:10:00,90.225,90.25,90.212,90.238,225599999.0
2005-10-26 23:11:00,90.212,90.248,90.199,90.248,145799997.0
2005-10-26 23:12:00,90.232,90.283,90.232,90.282,330099997.0
2005-10-26 23:13:00,90.267,90.289,90.246,90.256,354500000.0
2005-10-26 23:14:00,90.248,90.258,90.216,90.232,272999999.0
2005-10-26 23:15:00,90.227,90.269,90.226,90.254,109400001.0
2005-10-26 23:16:00,90.223,90.236,90.205,90.219,211300003.0
2005-10-26 23:17:00,90.208,90.247,90.191,90.225,262700001.0
2005-10-26 23:18:00,90.247,90.255,90.215,90.225,234799994.0
2005-10-26 23:19:00,90.227,90.256,90.219,90.247,261500000.0
2005-10-26 23:20:00,90.245,90.245,90.206,90.215,264700003.0
2005-10-26 23:21:00,90.213,90.271,90.199,90.253,224099999.0
2005-10-26 23:22:00,90.252,90.28,90.233,90.235,224399999.0
2005-10-26 23:23:00,90.271,90.277,90.242,90.242,230400001.0
2005-10-26 23:24:00,90.262,90.28,90.247,90.28,314400002.0
2005-10-26 23:25:00,90.267,90.268,90.253,90.253,79200002.0
2005-10-26 23:26:00,90.273,90.284,90.258,90.276,183000003.0
2005-10-26 23:27:00,90.258,90.273,90.252,90.263,164000004.0
2005-10-26 23:28:00,90.273,90.28,90.255,90.275,199400000.0
2005-10-26 23:29:00,90.277,90.277,90.243,90.255,394599999.0
2005-10-26 23:30:00,90.271,90.273,90.245,90.245,231999999.0
2005-10-26 23:31:00,90.25,90.271,90.248,90.271,148300000.0
2005-10-26 23:32:00,90.25,90.27,90.242,90.265,228300002.0
2005-10-26 23:33:00,90.239,90.269,90.239,90.269,215700001.0
2005-10-26 23:34:00,90.27,90.27,90.237,90.251,235299997.0
2005-10-26 23:35:00,90.265,90.287,90.246,90.282,291600000.0
2005-10-26 23:36:00,90.287,90.287,90.257,90.257,150300002.0
2005-10-26 23:37:00,90.273,90.273,90.252,90.257,173599999.0
2005-10-26 23:38:00,90.273,90.274,90.248,90.258,407199999.0
2005-10-26 23:39:00,90.278,90.278,90.256,90.258,208600000.0
2005-10-26 23:40:00,90.261,90.283,90.259,90.275,334000003.0
2005-10-26 23:41:00,90.259,90.282,90.258,90.278,201000002.0
2005-10-26 23:42:00,90.249,90.27,90.24,90.26,216200002.0
2005-10-26 23:43:00,90.268,90.273,90.254,90.261,284400000.0
2005-10-26 23:44:00,90.24,90.274,90.24,90.27,287900000.0
2005-10-26 23:45:00,90.262,90.27,90.24,90.254,180299998.0
2005-10-26 23:46:00,90.257,90.276,90.257,90.276,49400000.0
2005-10-26 23:47:00,90.261,90.272,90.254,90.259,126900001.0
2005-10-26 23:48:00,90.25,90.27,90.249,90.27,192000002.0
2005-10-26 23:49:00,90.254,90.267,90.238,90.257,105199999.0
2005-10-26 23:50:00,90.251,90.267,90.231,90.252,237400000.0
2005-10-26 23:51:00,90.262,90.269,90.234,90.248,212400001.0
2005-10-26 23:52:00,90.259,90.281,90.259,90.278,129299998.0
2005-10-26 23:53:00,90.265,90.28,90.26,90.275,216899997.0
2005-10-26 23:54:00,90.263,90.285,90.252,90.285,328200001.0
2005-10-26 23:55:00,90.263,90.291,90.263,90.291,114899999.0
2005-10-26 23:56:00,90.285,90.298,90.267,90.277,214599999.0
2005-10-26 23:57:00,90.267,90.285,90.258,90.267,268900002.0
2005-10-26 23:58:00,90.278,90.28,90.247,90.248,218899996.0
2005-10-26 23:59:00,90.246,90.262,90.244,90.258,77000000.0
2005-10-27 00:00:00,90.244,90.264,90.236,90.237,194600000.0
2005-10-27 00:01:00,90.221,90.258,90.221,90.25,227100000.0
2005-10-27 00:02:00,90.257,90.273,90.251,90.261,173899997.0
2005-10-27 00:03:00,90.268,90.277,90.25,90.264,185799997.0
2005-10-27 00:04:00,90.274,90.287,90.258,90.275,155100005.0
2005-10-27 00:05:00,90.286,90.286,90.251,90.268,204699998.0
2005-10-27 00:06:00,90.275,90.28,90.251,90.267,179000000.0
2005-10-27 00:07:00,90.273,90.277,90.254,90.259,157899998.0
2005-10-27 00:08:00,90.252,90.278,90.251,90.278,208299998.0
2005-10-27 00:09:00,90.273,90.274,90.233,90.233,139700000.0
2005-10-27 00:10:00,90.26,90.289,90.256,90.275,204899999.0
2005-10-27 00:11:00,90.25,90.27,90.238,90.262,109199998.0
2005-10-27 00:12:00,90.259,90.275,90.242,90.26,324199999.0
2005-10-27 00:13:00,90.266,90.278,90.249,90.249,134299998.0
2005-10-27 00:14:00,90.262,90.272,90.238,90.245,133699997.0
2005-10-27 00:15:00,90.255,90.26,90.242,90.242,110599998.0
2005-10-27 00:16:00,90.255,90.26,90.234,90.247,262299998.0
2005-10-27 00:17:00,90.264,90.27,90.235,90.263,195100000.0
2005-10-27 00:18:00,90.246,90.265,90.246,90.265,64000000.0
2005-10-27 00:19:00,90.263,90.264,90.241,90.246,219700002.0
2005-10-27 00:20:00,90.232,90.256,90.227,90.25,181400000.0
2005-10-27 00:21:00,90.245,90.265,90.244,90.247,259199993.0
2005-10-27 00:22:00,90.26,90.273,90.245,90.263,213700001.0
2005-10-27 00:23:00,90.264,90.266,90.245,90.245,62500000.0
2005-10-27 00:24:00,90.272,90.272,90.224,90.23,281700000.0
2005-10-27 00:25:00,90.225,90.267,90.22,90.246,335700000.0
2005-10-27 00:26:00,90.249,90.26,90.224,90.228,241799997.0
2005-10-27 00:27:00,90.258,90.263,90.243,90.248,289900001.0
2005-10-27 00:28:00,90.262,90.263,90.244,90.246,214399995.0
2005-10-27 00:29:00,90.26,90.273,90.251,90.27,266700001.0
2005-10-27 00:30:00,90.256,90.267,90.236,90.252,172099997.0
2005-10-27 00:31:00,90.255,90.277,90.255,90.257,166599994.0
2005-10-27 00:32:00,90.248,90.271,90.235,90.258,262100000.0
2005-10-27 00:33:00,90.257,90.258,90.23,90.246,294099995.0
2005-10-27 00:34:00,90.233,90.254,90.217,90.245,160699996.0
2005-10-27 00:35:00,90.234,90.259,90.232,90.259,190600003.0
2005-10-27 00:36:00,90.251,90.267,90.235,90.267,360299998.0
2005-10-27 00:37:00,90.265,90.274,90.245,90.245,327900002.0
2005-10-27 00:38:00,90.235,90.262,90.235,90.262,102000000.0
2005-10-27 00:39:00,90.268,90.276,90.252,90.254,214599995.0
2005-10-27 00:40:00,90.283,90.287,90.258,90.263,217600001.0
2005-10-27 00:41:00,90.265,90.289,90.257,90.269,203700003.0
2005-10-27 00:42:00,90.274,90.293,90.267,90.286,212899998.0
2005-10-27 00:43:00,90.276,90.284,90.259,90.271,59900000.0
2005-10-27 00:44:00,90.277,90.287,90.254,90.254,251200000.0
2005-10-27 00:45:00,90.266,90.282,90.253,90.26,270600001.0
2005-10-27 00:46:00,90.253,90.275,90.247,90.275,177099998.0
2005-10-27 00:47:00,90.23,90.261,90.214,90.261,217399999.0
2005-10-27 00:48:00,90.262,90.278,90.25,90.27,271599999.0
2005-10-27 00:49:00,90.281,90.281,90.258,90.277,175500000.0
2005-10-27 00:50:00,90.261,90.278,90.257,90.263,113600001.0
2005-10-27 00:51:00,90.243,90.272,90.241,90.26,162500002.0
2005-10-27 00:52:00,90.276,90.292,90.255,90.273,305299995.0
2005-10-27 00:53:00,90.286,90.299,90.275,90.292,104800000.0
2005-10-27 00:54:00,90.28,90.298,90.272,90.275,232699998.0
2005-10-27 00:55:00,90.289,90.308,90.255,90.302,232300003.0
2005-10-27 00:56:00,90.268,90.295,90.268,90.295,283499999.0
2005-10-27 00:57:00,90.285,90.298,90.273,90.292,157799999.0
2005-10-27 00:58:00,90.293,90.293,90.229,90.229,202299997.0
2005-10-27 00:59:00,90.292,90.296,90.268,90.274,267400001.0
2005-10-27 01:00:00,90.258,90.297,90.258,90.279,225099998.0
2005-10-27 01:01:00,90.271,90.274,90.257,90.263,53000000.0
2005-10-27 01:02:00,90.273,90.28,90.241,90.259,135200001.0
2005-10-27 01:03:00,90.246,90.27,90.246,90.27,194200003.0
2005-10-27 01:04:00,90.254,90.275,90.254,90.271,114099998.0
2005-10-27 01:05:00,90.265,90.278,90.245,90.267,176900000.0
2005-10-27 01:06:00,90.27,90.276,90.25,90.258,168899998.0
2005-10-27 01:07:00,90.273,90.284,90.251,90.27,212599998.0
2005-10-27 01:08:00,90.278,90.278,90.258,90.266,173600000.0
2005-10-27 01:09:00,90.264,90.285,90.263,90.283,136599999.0
2005-10-27 01:10:00,90.273,90.285,90.263,90.278,97899998.0
2005-10-27 01:11:00,90.283,90.286,90.262,90.272,253500003.0
2005-10-27 01:12:00,90.253,90.28,90.243,90.259,298300001.0
2005-10-27 01:13:00,90.255,90.287,90.251,90.287,178200001.0
2005-10-27 01:14:00,90.28,90.28,90.25,90.25,191600002.0
2005-10-27 01:15:00,90.277,90.277,90.253,90.255,200899999.0
2005-10-27 01:16:00,90.286,90.297,90.268,90.268,285999998.0
2005-10-27 01:17:00,90.269,90.287,90.253,90.253,210999996.0
2005-10-27 01:18:00,90.267,90.298,90.267,90.281,138399998.0
2005-10-27 01:19:00,90.277,90.294,90.274,90.287,169100003.0
2005-10-27 01:20:00,90.258,90.284,90.256,90.273,314599994.0
2005-10-27 01:21:00,90.278,90.288,90.261,90.263,233999999.0
2005-10-27 01:22:00,90.282,90.287,90.256,90.267,117400000.0
2005-10-27 01:23:00,90.29,90.303,90.276,90.295,198300002.0
2005-10-27 01:24:00,90.277,90.295,90.274,90.279,184599997.0
2005-10-27 01:25:00,90.292,90.313,90.287,90.3,152700001.0
2005-10-27 01:26:00,90.305,90.305,90.282,90.282,182299998.0
2005-10-27 01:27:00,90.293,90.296,90.276,90.276,272700002.0
2005-10-27 01:28:00,90.269,90.291,90.257,90.275,385200003.0
2005-10-27 01:29:00,90.266,90.281,90.241,90.26,251000006.0
2005-10-27 01:30:00,90.284,90.292,90.264,90.279,79899999.0
2005-10-27 01:31:00,90.273,90.284,90.26,90.282,232899996.0
2005-10-27 01:32:00,90.275,90.28,90.256,90.267,142600000.0
2005-10-27 01:33:00,90.261,90.278,90.247,90.247,246699995.0
2005-10-27 01:34:00,90.257,90.286,90.25,90.277,324000001.0
2005-10-27 01:35:00,90.275,90.28,90.259,90.268,261299994.0
2005-10-27 01:36:00,90.283,90.283,90.253,90.253,169299998.0
2005-10-27 01:37:00,90.249,90.273,90.204,90.224,192699999.0
2005-10-27 01:38:00,90.224,90.224,90.192,90.202,277299998.0
2005-10-27 01:39:00,90.195,90.22,90.195,90.22,198899998.0
2005-10-27 01:40:00,90.219,90.223,90.192,90.2,261500004.0
2005-10-27 01:41:00,90.217,90.238,90.204,90.224,287899996.0
2005-10-27 01:42:00,90.207,90.225,90.198,90.212,144999998.0
2005-10-27 01:43:00,90.217,90.233,90.212,90.226,136499998.0
2005-10-27 01:44:00,90.222,90.247,90.211,90.247,139699999.0
2005-10-27 01:45:00,90.255,90.265,90.239,90.256,234799999.0
2005-10-27 01:46:00,90.25,90.253,90.235,90.236,209000001.0
2005-10-27 01:47:00,90.233,90.245,90.213,90.245,281400000.0
2005-10-27 01:48:00,90.236,90.236,90.203,90.227,321600000.0
2005-10-27 01:49:00,90.227,90.243,90.213,90.22,282500001.0
2005-10-27 01:50:00,90.231,90.323,90.211,90.296,357199997.0
2005-10-27 01:51:00,90.344,90.344,90.293,90.298,273199998.0
2005-10-27 01:52:00,90.323,90.383,90.323,90.383,235100002.0
2005-10-27 01:53:00,90.382,90.391,90.357,90.358,203600000.0
2005-10-27 01:54:00,90.39,90.41,90.371,90.371,285599997.0
2005-10-27 01:55:00,90.383,90.421,90.383,90.404,207699998.0
2005-10-27 01:56:00,90.404,90.443,90.386,90.386,353500001.0
2005-10-27 01:57:00,90.39,90.419,90.38,90.391,376000002.0
2005-10-27 01:58:00,90.414,90.429,90.401,90.41,384400003.0
2005-10-27 01:59:00,90.399,90.413,90.382,90.403,415500001.0
2005-10-27 02:00:00,90.401,90.401,90.362,90.362,164799999.0
2005-10-27 02:01:00,90.38,90.412,90.365,90.387,275600001.0
2005-10-27 02:02:00,90.418,90.432,90.408,90.42,110500000.0
2005-10-27 02:03:00,90.415,90.465,90.415,90.443,258200000.0
2005-10-27 02:04:00,90.448,90.45,90.425,90.437,197699996.0
2005-10-27 02:05:00,90.427,90.459,90.427,90.447,138699999.0
2005-10-27 02:06:00,90.428,90.457,90.428,90.44,139299997.0
2005-10-27 02:07:00,90.434,90.441,90.416,90.424,205699996.0
2005-10-27 02:08:00,90.435,90.44,90.414,90.414,237799999.0
2005-10-27 02:09:00,90.397,90.415,90.395,90.398,346100002.0
2005-10-27 02:10:00,90.403,90.41,90.385,90.408,308199993.0
2005-10-27 02:11:00,90.388,90.424,90.382,90.418,231999999.0
2005-10-27 02:12:00,90.419,90.428,90.376,90.376,108699998.0
2005-10-27 02:13:00,90.358,90.375,90.347,90.373,281800005.0
2005-10-27 02:14:00,90.385,90.401,90.359,90.374,216399994.0
2005-10-27 02:15:00,90.366,90.376,90.338,90.346,325399999.0
2005-10-27 02:16:00,90.338,90.385,90.338,90.381,250999998.0
2005-10-27 02:17:00,90.377,90.377,90.346,90.346,223900005.0
2005-10-27 02:18:00,90.355,90.355,90.306,90.317,170800002.0
2005-10-27 02:19:00,90.328,90.356,90.325,90.347,239999997.0
2005-10-27 02:20:00,90.346,90.346,90.322,90.332,116300000.0
2005-10-27 02:21:00,90.33,90.348,90.315,90.324,123799999.0
2005-10-27 02:22:00,90.331,90.346,90.307,90.331,318700001.0
2005-10-27 02:23:00,90.339,90.373,90.339,90.361,249399997.0
2005-10-27 02:24:00,90.347,90.369,90.325,90.338,310700000.0
2005-10-27 02:25:00,90.329,90.342,90.304,90.325,204000000.0
2005-10-27 02:26:00,90.355,90.363,90.33,90.345,177199999.0
2005-10-27 02:27:00,90.364,90.364,90.33,90.33,328000000.0
2005-10-27 02:28:00,90.347,90.347,90.326,90.326,102900003.0
2005-10-27 02:29:00,90.325,90.368,90.323,90.33,230400001.0
2005-10-27 02:30:00,90.292,90.331,90.292,90.331,123500000.0
2005-10-27 02:31:00,90.343,90.347,90.326,90.329,159700002.0
2005-10-27 02:32:00,90.345,90.345,90.321,90.321,48600000.0
2005-10-27 02:33:00,90.323,90.345,90.317,90.333,197400001.0
2005-10-27 02:34:00,90.304,90.345,90.304,90.335,227099997.0
2005-10-27 02:35:00,90.323,90.372,90.323,90.365,237099998.0
2005-10-27 02:36:00,90.365,90.377,90.349,90.356,208200000.0
2005-10-27 02:37:00,90.351,90.369,90.341,90.362,293500001.0
2005-10-27 02:38:00,90.359,90.367,90.325,90.339,358400002.0
2005-10-27 02:39:00,90.349,90.375,90.349,90.375,112099997.0
2005-10-27 02:40:00,90.369,90.377,90.347,90.364,186500000.0
2005-10-27 02:41:00,90.381,90.383,90.354,90.367,339799999.0
2005-10-27 02:42:00,90.376,90.389,90.363,90.383,341799998.0
2005-10-27 02:43:00,90.371,90.38,90.344,90.344,249499996.0
2005-10-27 02:44:00,90.349,90.367,90.347,90.367,239899999.0
2005-10-27 02:45:00,90.352,90.383,90.352,90.383,122299999.0
2005-10-27 02:46:00,90.387,90.396,90.365,90.365,231399999.0
2005-10-27 02:47:00,90.37,90.39,90.357,90.382,423199998.0
2005-10-27 02:48:00,90.383,90.393,90.362,90.365,329800000.0
2005-10-27 02:49:00,90.373,90.375,90.356,90.36,79500000.0
2005-10-27 02:50:00,90.369,90.386,90.366,90.38,149600000.0
2005-10-27 02:51:00,90.373,90.383,90.355,90.357,269200002.0
2005-10-27 02:52:00,90.373,90.39,90.359,90.368,321900001.0
2005-10-27 02:53:00,90.347,90.371,90.343,90.362,276499999.0
2005-10-27 02:54:00,90.352,90.41,90.352,90.41,250499999.0
2005-10-27 02:55:00,90.412,90.413,90.388,90.388,138699999.0
2005-10-27 02:56:00,90.401,90.421,90.398,90.414,377499999.0
2005-10-27 02:57:00,90.405,90.428,90.4,90.415,215699999.0
2005-10-27 02:58:00,90.407,90.423,90.393,90.396,272000003.0
2005-10-27 02:59:00,90.402,90.457,90.402,90.445,239899999.0
2005-10-27 03:00:00,90.425,90.453,90.424,90.441,368799999.0
2005-10-27 03:01:00,90.434,90.437,90.415,90.417,285400001.0
2005-10-27 03:02:00,90.432,90.434,90.416,90.419,120300001.0
2005-10-27 03:03:00,90.433,90.44,90.416,90.429,224500002.0
2005-10-27 03:04:00,90.423,90.444,90.419,90.441,187900002.0
2005-10-27 03:05:00,90.425,90.436,90.411,90.425,256999999.0
2005-10-27 03:06:00,90.427,90.441,90.414,90.428,159600000.0
2005-10-27 03:07:00,90.405,90.436,90.405,90.421,249400002.0
2005-10-27 03:08:00,90.425,90.437,90.411,90.426,358900003.0
2005-10-27 03:09:00,90.403,90.423,90.403,90.42,247799998.0
2005-10-27 03:10:00,90.415,90.423,90.396,90.406,252899997.0
2005-10-27 03:11:00,90.407,90.421,90.394,90.421,147199999.0
2005-10-27 03:12:00,90.403,90.429,90.403,90.424,87599999.0
2005-10-27 03:13:00,90.427,90.448,90.412,90.42,210899997.0
2005-10-27 03:14:00,90.43,90.445,90.415,90.431,192400003.0
2005-10-27 03:15:00,90.423,90.447,90.416,90.426,250799998.0
2005-10-27 03:16:00,90.431,90.44,90.41,90.419,203699998.0
2005-10-27 03:17:00,90.453,90.489,90.428,90.467,197600000.0
2005-10-27 03:18:00,90.481,90.511,90.48,90.511,123100000.0
2005-10-27 03:19:00,90.512,90.541,90.512,90.528,263300002.0
2005-10-27 03:20:00,90.523,90.532,90.513,90.528,129500001.0
2005-10-27 03:21:00,90.526,90.549,90.521,90.549,331099996.0
2005-10-27 03:22:00,90.537,90.561,90.529,90.547,250299994.0
2005-10-27 03:23:00,90.534,90.553,90.515,90.524,187300001.0
2005-10-27 03:24:00,90.495,90.514,90.486,90.513,231999997.0
2005-10-27 03:25:00,90.51,90.53,90.499,90.512,265199997.0
2005-10-27 03:26:00,90.523,90.538,90.505,90.517,156000001.0
2005-10-27 03:27:00,90.503,90.521,90.495,90.514,157700001.0
2005-10-27 03:28:00,90.525,90.529,90.494,90.508,283000002.0
2005-10-27 03:29:00,90.515,90.531,90.506,90.51,279499997.0
2005-10-27 03:30:00,90.525,90.536,90.51,90.528,195800003.0
2005-10-27 03:31:00,90.524,90.541,90.492,90.505,185300005.0
2005-10-27 03:32:00,90.508,90.51,90.475,90.485,224500003.0
2005-10-27 03:33:00,90.513,90.537,90.503,90.509,293499997.0
2005-10-27 03:34:00,90.53,90.54,90.516,90.521,191600000.0
2005-10-27 03:35:00,90.52,90.531,90.496,90.496,269199998.0
2005-10-27 03:36:00,90.497,90.513,90.493,90.512,138300000.0
2005-10-27 03:37:00,90.501,90.516,90.487,90.503,185500000.0
2005-10-27 03:38:00,90.506,90.511,90.477,90.479,298100000.0
2005-10-27 03:39:00,90.485,90.501,90.458,90.458,124800003.0
2005-10-27 03:40:00,90.464,90.5,90.464,90.48,312400001.0
2005-10-27 03:41:00,90.475,90.475,90.448,90.463,290100004.0
2005-10-27 03:42:00,90.46,90.46,90.429,90.434,311299996.0
2005-10-27 03:43:00,90.431,90.448,90.416,90.434,373800004.0
2005-10-27 03:44:00,90.432,90.443,90.381,90.431,266899998.0
2005-10-27 03:45:00,90.435,90.435,90.404,90.413,129700001.0
2005-10-27 03:46:00,90.412,90.442,90.412,90.442,288000001.0
2005-10-27 03:47:00,90.44,90.463,90.435,90.448,161899998.0
2005-10-27 03:48:00,90.459,90.459,90.426,90.441,81799999.0
2005-10-27 03:49:00,90.444,90.457,90.431,90.44,227999999.0
2005-10-27 03:50:00,90.435,90.462,90.43,90.44,111499999.0
2005-10-27 03:51:00,90.437,90.437,90.401,90.401,141400001.0
2005-10-27 03:52:00,90.418,90.452,90.418,90.439,392400001.0
2005-10-27 03:53:00,90.416,90.439,90.413,90.433,109200000.0
2005-10-27 03:54:00,90.418,90.433,90.404,90.416,155599999.0
2005-10-27 03:55:00,90.413,90.424,90.392,90.424,163800001.0
2005-10-27 03:56:00,90.435,90.445,90.412,90.416,326899997.0
2005-10-27 03:57:00,90.427,90.445,90.419,90.43,99099999.0
2005-10-27 03:58:00,90.432,90.448,90.421,90.421,150999996.0
2005-10-27 03:59:00,90.448,90.461,90.437,90.446,146399998.0
2005-10-27 04:00:00,90.45,90.459,90.433,90.442,126200000.0
2005-10-27 04:01:00,90.457,90.471,90.445,90.452,168399996.0
2005-10-27 04:02:00,90.43,90.449,90.43,90.433,53500000.0
2005-10-27 04:03:00,90.44,90.464,90.425,90.427,360800006.0
2005-10-27 04:04:00,90.435,90.453,90.418,90.439,186500002.0
2005-10-27 04:05:00,90.425,90.447,90.414,90.425,262899995.0
2005-10-27 04:06:00,90.418,90.425,90.395,90.411,203400000.0
2005-10-27 04:07:00,90.412,90.424,90.396,90.404,244999998.0
2005-10-27 04:08:00,90.39,90.409,90.383,90.406,249099998.0
2005-10-27 04:09:00,90.395,90.417,90.389,90.409,352100004.0
2005-10-27 04:10:00,90.392,90.411,90.387,90.409,203300001.0
2005-10-27 04:11:00,90.404,90.418,90.386,90.398,224299999.0
2005-10-27 04:12:00,90.417,90.427,90.404,90.412,184700000.0
2005-10-27 04:13:00,90.405,90.408,90.386,90.396,216399998.0
2005-10-27 04:14:00,90.403,90.405,90.384,90.388,218599996.0
2005-10-27 04:15:00,90.387,90.416,90.385,90.416,179199996.0
2005-10-27 04:16:00,90.398,90.422,90.396,90.422,191100000.0
2005-10-27 04:17:00,90.411,90.434,90.41,90.425,169999997.0
2005-10-27 04:18:00,90.424,90.434,90.405,90.415,182399999.0
2005-10-27 04:19:00,90.433,90.441,90.419,90.424,180399999.0
2005-10-27 04:20:00,90.405,90.448,90.405,90.448,353900000.0
2005-10-27 04:21:00,90.438,90.459,90.437,90.457,182999998.0
2005-10-27 04:22:00,90.469,90.471,90.45,90.45,210799997.0
2005-10-27 04:23:00,90.462,90.472,90.454,90.464,77800001.0
2005-10-27 04:24:00,90.467,90.476,90.454,90.459,98400001.0
2005-10-27 04:25:00,90.464,90.477,90.446,90.459,241099997.0
2005-10-27 04:26:00,90.448,90.463,90.443,90.456,100600000.0
2005-10-27 04:27:00,90.452,90.465,90.436,90.449,183500001.0
2005-10-27 04:28:00,90.466,90.477,90.456,90.469,294200001.0
2005-10-27 04:29:00,90.475,90.479,90.438,90.438,194400000.0
2005-10-27 04:30:00,90.449,90.466,90.443,90.455,185300003.0
2005-10-27 04:31:00,90.441,90.465,90.441,90.461,251900003.0
2005-10-27 04:32:00,90.458,90.479,90.455,90.458,137999999.0
2005-10-27 04:33:00,90.475,90.48,90.457,90.473,322499994.0
2005-10-27 04:34:00,90.471,90.489,90.463,90.478,247100003.0
2005-10-27 04:35:00,90.462,90.487,90.462,90.487,231800003.0
2005-10-27 04:36:00,90.463,90.485,90.453,90.479,301599998.0
2005-10-27 04:37:00,90.455,90.474,90.451,90.461,116899999.0
2005-10-27 04:38:00,90.463,90.466,90.442,90.45,174899998.0
2005-10-27 04:39:00,90.463,90.473,90.421,90.441,300100002.0
2005-10-27 04:40:00,90.439,90.449,90.424,90.432,174499998.0
2005-10-27 04:41:00,90.444,90.457,90.421,90.443,239400001.0
2005-10-27 04:42:00,90.448,90.464,90.436,90.463,306600000.0
2005-10-27 04:43:00,90.435,90.462,90.435,90.462,126499997.0
2005-10-27 04:44:00,90.465,90.465,90.441,90.441,176500001.0
2005-10-27 04:45:00,90.457,90.474,90.449,90.463,178400002.0
2005-10-27 04:46:00,90.446,90.47,90.439,90.465,256500000.0
2005-10-27 04:47:00,90.45,90.45,90.419,90.419,182799999.0
2005-10-27 04:48:00,90.453,90.46,90.437,90.447,190700004.0
2005-10-27 04:49:00,90.466,90.466,90.434,90.445,294699999.0
2005-10-27 04:50:00,90.447,90.472,90.447,90.465,250600001.0
2005-10-27 04:51:00,90.437,90.458,90.428,90.444,122700002.0
2005-10-27 04:52:00,90.439,90.47,90.439,90.47,92500002.0
2005-10-27 04:53:00,90.453,90.467,90.434,90.455,193000002.0
2005-10-27 04:54:00,90.463,90.463,90.439,90.439,221499998.0
2005-10-27 04:55:00,90.451,90.454,90.437,90.443,39700000.0
2005-10-27 04:56:00,90.428,90.45,90.421,90.445,184999999.0
2005-10-27 04:57:00,90.431,90.445,90.42,90.435,178900003.0
2005-10-27 04:58:00,90.446,90.446,90.427,90.427,93699998.0
2005-10-27 04:59:00,90.443,90.447,90.42,90.42,95199998.0
2005-10-27 05:00:00,90.448,90.455,90.431,90.447,220699996.0
2005-10-27 05:01:00,90.434,90.444,90.41,90.43,90899999.0
2005-10-27 05:02:00,90.417,90.441,90.404,90.437,221700000.0
2005-10-27 05:03:00,90.426,90.437,90.42,90.431,143300004.0
2005-10-27 05:04:00,90.412,90.442,90.405,90.442,173200001.0
2005-10-27 05:05:00,90.425,90.459,90.424,90.436,142700001.0
2005-10-27 05:06:00,90.404,90.422,90.397,90.416,189899999.0
2005-10-27 05:07:00,90.41,90.424,90.401,90.423,126199999.0
2005-10-27 05:08:00,90.431,90.45,90.424,90.45,181999996.0
2005-10-27 05:09:00,90.44,90.459,90.425,90.452,326700004.0
2005-10-27 05:10:00,90.446,90.46,90.426,90.431,271600001.0
2005-10-27 05:11:00,90.435,90.449,90.419,90.439,179300002.0
2005-10-27 05:12:00,90.43,90.459,90.427,90.43,393900003.0
2005-10-27 05:13:00,90.435,90.435,90.413,90.416,139300000.0
2005-10-27 05:14:00,90.44,90.451,90.425,90.438,260100005.0
2005-10-27 05:15:00,90.438,90.45,90.429,90.45,211200000.0
2005-10-27 05:16:00,90.426,90.441,90.384,90.387,320900000.0
2005-10-27 05:17:00,90.371,90.392,90.354,90.354,256499999.0
2005-10-27 05:18:00,90.348,90.354,90.321,90.328,391299995.0
2005-10-27 05:19:00,90.333,90.342,90.324,90.342,86599999.0
2005-10-27 05:20:00,90.333,90.35,90.315,90.323,206700000.0
2005-10-27 05:21:00,90.317,90.337,90.307,90.337,229699997.0
2005-10-27 05:22:00,90.331,90.362,90.331,90.359,293699996.0
2005-10-27 05:23:00,90.349,90.37,90.328,90.37,156899999.0
2005-10-27 05:24:00,90.342,90.386,90.342,90.386,122299999.0
2005-10-27 05:25:00,90.406,90.417,90.385,90.405,228099994.0
2005-10-27 05:26:00,90.395,90.406,90.378,90.392,141299998.0
2005-10-27 05:27:00,90.407,90.407,90.381,90.381,163600001.0
2005-10-27 05:28:00,90.398,90.41,90.38,90.386,246999995.0
2005-10-27 05:29:00,90.379,90.402,90.375,90.402,149800001.0
2005-10-27 05:30:00,90.396,90.401,90.375,90.375,235399999.0
2005-10-27 05:31:00,90.355,90.378,90.355,90.378,161399998.0
2005-10-27 05:32:00,90.373,90.401,90.365,90.375,199200002.0
2005-10-27 05:33:00,90.368,90.398,90.368,90.398,222799998.0
2005-10-27 05:34:00,90.402,90.415,90.396,90.408,106300002.0
2005-10-27 05:35:00,90.381,90.398,90.376,90.393,171300000.0
2005-10-27 05:36:00,90.39,90.391,90.365,90.375,254799994.0
2005-10-27 05:37:00,90.4,90.4,90.377,90.385,183099998.0
2005-10-27 05:38:00,90.389,90.389,90.365,90.372,189200000.0
2005-10-27 05:39:00,90.354,90.377,90.351,90.374,331900000.0
2005-10-27 05:40:00,90.371,90.371,90.335,90.337,103299998.0
2005-10-27 05:41:00,90.353,90.353,90.321,90.335,139299998.0
2005-10-27 05:42:00,90.323,90.333,90.31,90.311,117199998.0
2005-10-27 05:43:00,90.317,90.346,90.315,90.346,140300003.0
2005-10-27 05:44:00,90.338,90.351,90.32,90.327,152500001.0
2005-10-27 05:45:00,90.355,90.383,90.355,90.383,83099999.0
2005-10-27 05:46:00,90.361,90.371,90.337,90.361,204099999.0
2005-10-27 05:47:00,90.363,90.374,90.297,90.348,270199996.0
2005-10-27 05:48:00,90.357,90.371,90.338,90.351,109300002.0
2005-10-27 05:49:00,90.337,90.352,90.326,90.338,158299997.0
2005-10-27 05:50:00,90.331,90.354,90.304,90.317,155100000.0
2005-10-27 05:51:00,90.321,90.357,90.309,90.357,263300000.0
2005-10-27 05:52:00,90.359,90.385,90.346,90.361,280399997.0
2005-10-27 05:53:00,90.367,90.383,90.351,90.364,225600000.0
2005-10-27 05:54:00,90.367,90.374,90.347,90.356,135699999.0
2005-10-27 05:55:00,90.356,90.368,90.334,90.349,215799998.0
2005-10-27 05:56:00,90.367,90.373,90.356,90.373,26400000.0
2005-10-27 05:57:00,90.376,90.391,90.367,90.38,221099997.0
2005-10-27 05:58:00,90.373,90.385,90.36,90.363,135600001.0
2005-10-27 05:59:00,90.398,90.406,90.381,90.384,198399998.0
2005-10-27 06:00:00,90.364,90.393,90.363,90.393,172200000.0
2005-10-27 06:01:00,90.402,90.417,90.387,90.399,177099999.0
2005-10-27 06:02:00,90.417,90.43,90.401,90.405,265600001.0
2005-10-27 06:03:00,90.411,90.413,90.396,90.398,114299998.0
2005-10-27 06:04:00,90.392,90.417,90.39,90.396,287600000.0
2005-10-27 06:05:00,90.408,90.415,90.379,90.379,326100003.0
2005-10-27 06:06:00,90.397,90.4,90.374,90.383,347400002.0
2005-10-27 06:07:00,90.387,90.404,90.379,90.38,220400003.0
2005-10-27 06:08:00,90.385,90.398,90.375,90.393,233599999.0
2005-10-27 06:09:00,90.371,90.402,90.371,90.402,188399999.0
2005-10-27 06:10:00,90.395,90.407,90.382,90.382,183999998.0
2005-10-27 06:11:00,90.407,90.411,90.379,90.385,285600000.0
2005-10-27 06:12:00,90.395,90.411,90.376,90.397,252199994.0
2005-10-27 06:13:00,90.398,90.398,90.375,90.397,221399999.0
2005-10-27 06:14:00,90.397,90.4,90.374,90.39,136399998.0
2005-10-27 06:15:00,90.378,90.395,90.361,90.37,165199997.0
2005-10-27 06:16:00,90.373,90.399,90.373,90.399,54199998.0
2005-10-27 06:17:00,90.366,90.395,90.366,90.395,365700000.0
2005-10-27 06:18:00,90.384,90.397,90.372,90.396,256799995.0
2005-10-27 06:19:00,90.375,90.387,90.356,90.369,165499999.0
2005-10-27 06:20:00,90.375,90.386,90.375,90.384,75200000.0
2005-10-27 06:21:00,90.375,90.384,90.357,90.371,139999997.0
2005-10-27 06:22:00,90.364,90.381,90.364,90.381,83400002.0
2005-10-27 06:23:00,90.357,90.374,90.357,90.369,41400000.0
2005-10-27 06:24:00,90.353,90.378,90.339,90.37,419500001.0
2005-10-27 06:25:00,90.346,90.374,90.346,90.37,324799997.0
2005-10-27 06:26:00,90.358,90.37,90.335,90.351,247299996.0
2005-10-27 06:27:00,90.368,90.371,90.346,90.353,233699999.0
2005-10-27 06:28:00,90.346,90.365,90.297,90.316,288599994.0
2005-10-27 06:29:00,90.312,90.318,90.292,90.318,214000002.0
2005-10-27 06:30:00,90.317,90.328,90.302,90.311,313799996.0
2005-10-27 06:31:00,90.306,90.317,90.286,90.291,280100003.0
2005-10-27 06:32:00,90.31,90.324,90.281,90.31,208700000.0
2005-10-27 06:33:00,90.308,90.333,90.301,90.333,229299997.0
2005-10-27 06:34:00,90.32,90.331,90.315,90.315,42700001.0
2005-10-27 06:35:00,90.319,90.338,90.306,90.338,130699999.0
2005-10-27 06:36:00,90.339,90.349,90.317,90.317,197700001.0
2005-10-27 06:37:00,90.352,90.353,90.322,90.33,131899998.0
2005-10-27 06:38:00,90.323,90.341,90.299,90.321,170999997.0
2005-10-27 06:39:00,90.314,90.338,90.312,90.321,95099998.0
2005-10-27 06:40:00,90.333,90.338,90.317,90.326,187400001.0
2005-10-27 06:41:00,90.32,90.353,90.32,90.349,159500000.0
2005-10-27 06:42:00,90.334,90.349,90.32,90.32,214499998.0
2005-10-27 06:43:00,90.331,90.331,90.31,90.31,181599999.0
2005-10-27 06:44:00,90.312,90.312,90.266,90.271,210800004.0
2005-10-27 06:45:00,90.259,90.298,90.259,90.298,238200001.0
2005-10-27 06:46:00,90.31,90.31,90.28,90.298,232499996.0
2005-10-27 06:47:00,90.282,90.301,90.262,90.277,132699999.0
2005-10-27 06:48:00,90.275,90.279,90.245,90.258,170800000.0
2005-10-27 06:49:00,90.263,90.274,90.242,90.242,172999998.0
2005-10-27 06:50:00,90.273,90.279,90.26,90.264,73099998.0
2005-10-27 06:51:00,90.288,90.29,90.264,90.277,139600000.0
2005-10-27 06:52:00,90.26,90.287,90.246,90.273,261000002.0
2005-10-27 06:53:00,90.277,90.289,90.252,90.273,348500002.0
2005-10-27 06:54:00,90.259,90.29,90.259,90.29,143299996.0
2005-10-27 06:55:00,90.303,90.317,90.296,90.299,216000005.0
2005-10-27 06:56:00,90.318,90.332,90.304,90.304,299400002.0
2005-10-27 06:57:00,90.323,90.323,90.288,90.307,184000000.0
2005-10-27 06:58:00,90.313,90.332,90.295,90.322,344999993.0
2005-10-27 06:59:00,90.314,90.341,90.314,90.338,132200001.0
2005-10-27 07:00:00,90.324,90.343,90.32,90.34,224099999.0
2005-10-27 07:01:00,90.347,90.347,90.313,90.325,237199998.0
2005-10-27 07:02:00,90.316,90.335,90.303,90.312,248800001.0
2005-10-27 07:03:00,90.314,90.333,90.308,90.328,268600001.0
2005-10-27 07:04:00,90.323,90.346,90.321,90.342,151000001.0
2005-10-27 07:05:00,90.322,90.339,90.316,90.337,200800000.0
2005-10-27 07:06:00,90.333,90.338,90.316,90.316,230500001.0
2005-10-27 07:07:00,90.336,90.354,90.334,90.338,246700000.0
2005-10-27 07:08:00,90.347,90.367,90.335,90.359,185999996.0
2005-10-27 07:09:00,90.35,90.371,90.337,90.351,304499999.0
2005-10-27 07:10:00,90.344,90.353,90.325,90.333,252399999.0
2005-10-27 07:11:00,90.344,90.362,90.333,90.349,278300000.0
2005-10-27 07:12:00,90.348,90.359,90.333,90.335,290000002.0
2005-10-27 07:13:00,90.357,90.357,90.325,90.339,336400001.0
2005-10-27 07:14:00,90.357,90.365,90.342,90.342,294699997.0
2005-10-27 07:15:00,90.345,90.362,90.325,90.346,211299999.0
2005-10-27 07:16:00,90.335,90.34,90.301,90.312,130900001.0
2005-10-27 07:17:00,90.305,90.324,90.289,90.307,202299999.0
2005-10-27 07:18:00,90.318,90.318,90.3,90.3,46199999.0
2005-10-27 07:19:00,90.301,90.301,90.277,90.283,320299997.0
2005-10-27 07:20:00,90.293,90.314,90.293,90.313,240499996.0
2005-10-27 07:21:00,90.325,90.33,90.299,90.301,288800001.0
2005-10-27 07:22:00,90.288,90.318,90.278,90.315,234700003.0
2005-10-27 07:23:00,90.319,90.336,90.292,90.301,195699997.0
2005-10-27 07:24:00,90.274,90.305,90.272,90.305,203199995.0
2005-10-27 07:25:00,90.292,90.314,90.286,90.298,179999999.0
2005-10-27 07:26:00,90.281,90.297,90.249,90.296,190099997.0
2005-10-27 07:27:00,90.275,90.31,90.275,90.31,327400002.0
2005-10-27 07:28:00,90.315,90.319,90.293,90.298,204599999.0
2005-10-27 07:29:00,90.319,90.338,90.308,90.31,281800002.0
2005-10-27 07:30:00,90.326,90.326,90.302,90.32,206699996.0
2005-10-27 07:31:00,90.308,90.341,90.308,90.339,318000003.0
2005-10-27 07:32:00,90.342,90.342,90.315,90.323,160599999.0
2005-10-27 07:33:00,90.317,90.344,90.293,90.344,102399999.0
2005-10-27 07:34:00,90.344,90.353,90.325,90.344,303999999.0
2005-10-27 07:35:00,90.344,90.355,90.324,90.341,330799999.0
2005-10-27 07:36:00,90.334,90.359,90.332,90.332,217199999.0
2005-10-27 07:37:00,90.352,90.359,90.329,90.346,199200001.0
2005-10-27 07:38:00,90.325,90.355,90.325,90.355,127300000.0
2005-10-27 07:39:00,90.362,90.362,90.321,90.329,317199996.0
2005-10-27 07:40:00,90.348,90.364,90.34,90.349,150500001.0
2005-10-27 07:41:00,90.362,90.37,90.349,90.363,227100000.0
2005-10-27 07:42:00,90.346,90.369,90.335,90.353,306499999.0
2005-10-27 07:43:00,90.348,90.365,90.335,90.349,252500000.0
2005-10-27 07:44:00,90.362,90.362,90.333,90.344,198599996.0
2005-10-27 07:45:00,90.351,90.376,90.335,90.348,338600003.0
2005-10-27 07:46:00,90.369,90.38,90.339,90.366,303900002.0
2005-10-27 07:47:00,90.343,90.364,90.343,90.355,216999993.0
2005-10-27 07:48:00,90.339,90.357,90.334,90.347,138700000.0
2005-10-27 07:49:00,90.347,90.35,90.322,90.322,236500000.0
2005-10-27 07:50:00,90.335,90.335,90.312,90.32,186399997.0
2005-10-27 07:51:00,90.341,90.342,90.313,90.314,265799999.0
2005-10-27 07:52:00,90.307,90.319,90.288,90.299,230400002.0
2005-10-27 07:53:00,90.304,90.337,90.299,90.319,174400001.0
2005-10-27 07:54:00,90.301,90.323,90.284,90.304,325099998.0
2005-10-27 07:55:00,90.283,90.313,90.274,90.305,209200003.0
2005-10-27 07:56:00,90.292,90.308,90.277,90.306,271599996.0
2005-10-27 07:57:00,90.3,90.3,90.277,90.279,174999998.0
2005-10-27 07:58:00,90.278,90.3,90.271,90.272,253899998.0
2005-10-27 07:59:00,90.268,90.31,90.268,90.31,261199994.0
2005-10-27 08:00:00,90.298,90.32,90.297,90.32,153500000.0
2005-10-27 08:01:00,90.315,90.343,90.315,90.343,243100003.0
2005-10-27 08:02:00,90.334,90.35,90.313,90.329,180700000.0
2005-10-27 08:03:00,90.307,90.329,90.297,90.324,305599999.0
2005-10-27 08:04:00,90.329,90.332,90.307,90.313,201599998.0
2005-10-27 08:05:00,90.303,90.324,90.295,90.307,172000001.0
2005-10-27 08:06:00,90.297,90.336,90.294,90.336,261400002.0
2005-10-27 08:07:00,90.313,90.358,90.313,90.346,239199999.0
2005-10-27 08:08:00,90.318,90.346,90.315,90.331,255499999.0
2005-10-27 08:09:00,90.318,90.343,90.299,90.331,248100001.0
2005-10-27 08:10:00,90.318,90.341,90.313,90.331,134699999.0
2005-10-27 08:11:00,90.342,90.368,90.333,90.335,161100001.0
2005-10-27 08:12:00,90.341,90.368,90.333,90.342,280799999.0
2005-10-27 08:13:00,90.356,90.356,90.312,90.312,238699996.0
2005-10-27 08:14:00,90.33,90.345,90.309,90.32,224999997.0
2005-10-27 08:15:00,90.298,90.313,90.271,90.291,141399998.0
2005-10-27 08:16:00,90.281,90.303,90.269,90.28,218299994.0
2005-10-27 08:17:00,90.303,90.326,90.294,90.31,182600002.0
2005-10-27 08:18:00,90.292,90.317,90.291,90.305,293799999.0
2005-10-27 08:19:00,90.293,90.308,90.264,90.301,197699999.0
2005-10-27 08:20:00,90.305,90.305,90.271,90.271,135800000.0
2005-10-27 08:21:00,90.303,90.309,90.282,90.296,182599998.0
2005-10-27 08:22:00,90.294,90.319,90.283,90.296,145199999.0
2005-10-27 08:23:00,90.273,90.305,90.272,90.279,179999999.0
2005-10-27 08:24:00,90.303,90.303,90.278,90.278,362300002.0
2005-10-27 08:25:00,90.304,90.313,90.287,90.301,122500000.0
2005-10-27 08:26:00,90.295,90.316,90.292,90.307,211000000.0
2005-10-27 08:27:00,90.282,90.308,90.274,90.288,279500000.0
2005-10-27 08:28:00,90.269,90.304,90.269,90.291,270599998.0
2005-10-27 08:29:00,90.29,90.307,90.279,90.279,166700000.0
2005-10-27 08:30:00,90.295,90.32,90.287,90.301,248599998.0
2005-10-27 08:31:00,90.328,90.328,90.286,90.294,199799998.0
2005-10-27 08:32:00,90.316,90.323,90.293,90.32,298199995.0
2005-10-27 08:33:00,90.317,90.317,90.288,90.288,145299999.0
2005-10-27 08:34:00,90.294,90.311,90.284,90.304,155100000.0
2005-10-27 08:35:00,90.279,90.298,90.275,90.288,165299998.0
2005-10-27 08:36:00,90.276,90.287,90.261,90.264,232099999.0
2005-10-27 08:37:00,90.277,90.284,90.255,90.255,246500000.0
2005-10-27 08:38:00,90.272,90.284,90.256,90.281,233999996.0
2005-10-27 08:39:00,90.254,90.284,90.254,90.279,295899998.0
2005-10-27 08:40:00,90.259,90.273,90.241,90.252,219499999.0
2005-10-27 08:41:00,90.23,90.253,90.228,90.246,305599996.0
2005-10-27 08:42:00,90.254,90.28,90.244,90.255,262900001.0
2005-10-27 08:43:00,90.247,90.276,90.247,90.272,243300000.0
2005-10-27 08:44:00,90.26,90.27,90.226,90.248,173100003.0
2005-10-27 08:45:00,90.266,90.29,90.256,90.277,232099994.0
2005-10-27 08:46:00,90.288,90.297,90.275,90.276,110999998.0
2005-10-27 08:47:00,90.272,90.303,90.272,90.295,214900000.0
2005-10-27 08:48:00,90.279,90.301,90.274,90.289,187699997.0
2005-10-27 08:49:00,90.286,90.296,90.27,90.284,172099999.0
2005-10-27 08:50:00,90.262,90.305,90.262,90.301,305799997.0
2005-10-27 08:51:00,90.297,90.313,90.26,90.26,317399998.0
2005-10-27 08:52:00,90.311,90.318,90.298,90.298,59600002.0
2005-10-27 08:53:00,90.318,90.332,90.297,90.323,228899997.0
2005-10-27 08:54:00,90.329,90.329,90.311,90.311,122799998.0
2005-10-27 08:55:00,90.327,90.344,90.309,90.317,162999997.0
2005-10-27 08:56:00,90.333,90.336,90.3,90.3,269899999.0
2005-10-27 08:57:00,90.309,90.331,90.305,90.327,334400000.0
2005-10-27 08:58:00,90.318,90.339,90.3,90.319,142899998.0
2005-10-27 08:59:00,90.313,90.338,90.313,90.323,68899999.0
2005-10-27 09:00:00,90.314,90.333,90.296,90.333,286099997.0
2005-10-27 09:01:00,90.308,90.33,90.304,90.33,163099999.0
2005-10-27 09:02:00,90.325,90.347,90.321,90.347,283800001.0
2005-10-27 09:03:00,90.356,90.372,90.348,90.351,199100002.0
2005-10-27 09:04:00,90.348,90.374,90.345,90.345,214299998.0
2005-10-27 09:05:00,90.353,90.369,90.333,90.369,267000002.0
2005-10-27 09:06:00,90.381,90.382,90.356,90.358,141200001.0
2005-10-27 09:07:00,90.382,90.389,90.357,90.357,239499999.0
2005-10-27 09:08:00,90.345,90.383,90.345,90.373,245599995.0
2005-10-27 09:09:00,90.347,90.366,90.321,90.324,246000000.0
2005-10-27 09:10:00,90.31,90.323,90.296,90.3,107000000.0
2005-10-27 09:11:00,90.328,90.355,90.316,90.335,145799997.0
2005-10-27 09:12:00,90.362,90.362,90.341,90.345,221099999.0
2005-10-27 09:13:00,90.341,90.346,90.314,90.336,226699999.0
2005-10-27 09:14:00,90.312,90.341,90.312,90.312,90100000.0
2005-10-27 09:15:00,90.332,90.336,90.294,90.294,112800002.0
2005-10-27 09:16:00,90.293,90.316,90.289,90.306,272700000.0
2005-10-27 09:17:00,90.292,90.321,90.285,90.317,193000000.0
2005-10-27 09:18:00,90.291,90.324,90.291,90.309,152400003.0
2005-10-27 09:19:00,90.313,90.327,90.292,90.317,161900002.0
2005-10-27 09:20:00,90.312,90.329,90.301,90.325,390900003.0
2005-10-27 09:21:00,90.303,90.321,90.296,90.32,267600000.0
2005-10-27 09:22:00,90.297,90.317,90.293,90.302,297200000.0
2005-10-27 09:23:00,90.31,90.317,90.293,90.297,233900003.0
2005-10-27 09:24:00,90.322,90.331,90.302,90.315,92099999.0
2005-10-27 09:25:00,90.319,90.335,90.291,90.301,288300000.0
2005-10-27 09:26:00,90.312,90.341,90.312,90.33,194200002.0
2005-10-27 09:27:00,90.328,90.346,90.316,90.318,366899993.0
2005-10-27 09:28:00,90.319,90.343,90.306,90.321,294100000.0
2005-10-27 09:29:00,90.324,90.344,90.318,90.324,212400002.0
2005-10-27 09:30:00,90.31,90.33,90.298,90.306,330000000.0
2005-10-27 09:31:00,90.305,90.332,90.301,90.317,197799998.0
2005-10-27 09:32:00,90.323,90.369,90.323,90.369,283699999.0
2005-10-27 09:33:00,90.362,90.363,90.332,90.332,291100000.0
2005-10-27 09:34:00,90.31,90.343,90.31,90.337,283700003.0
2005-10-27 09:35:00,90.325,90.328,90.301,90.301,167999999.0
2005-10-27 09:36:00,90.309,90.322,90.293,90.313,205999996.0
2005-10-27 09:37:00,90.286,90.308,90.272,90.295,170200002.0
2005-10-27 09:38:00,90.296,90.306,90.277,90.298,387699998.0
2005-10-27 09:39:00,90.303,90.309,90.278,90.295,269900000.0
2005-10-27 09:40:00,90.301,90.324,90.29,90.312,188599999.0
2005-10-27 09:41:00,90.308,90.32,90.295,90.306,277300002.0
2005-10-27 09:42:00,90.292,90.305,90.263,90.28,312899997.0
2005-10-27 09:43:00,90.262,90.28,90.242,90.28,210999998.0
2005-10-27 09:44:00,90.278,90.278,90.248,90.248,230100003.0
2005-10-27 09:45:00,90.245,90.269,90.232,90.253,237699996.0
2005-10-27 09:46:00,90.267,90.268,90.246,90.262,225300002.0
2005-10-27 09:47:00,90.274,90.283,90.254,90.254,147000003.0
2005-10-27 09:48:00,90.272,90.272,90.244,90.257,319500007.0
2005-10-27 09:49:00,90.264,90.286,90.262,90.276,160400000.0
2005-10-27 09:50:00,90.272,90.285,90.256,90.262,267899997.0
2005-10-27 09:51:00,90.274,90.292,90.251,90.277,259600003.0
2005-10-27 09:52:00,90.256,90.293,90.256,90.293,101799998.0
2005-10-27 09:53:00,90.299,90.3,90.272,90.278,232299996.0
2005-10-27 09:54:00,90.291,90.303,90.283,90.293,184399998.0
2005-10-27 09:55:00,90.281,90.293,90.263,90.278,206899999.0
2005-10-27 09:56:00,90.288,90.303,90.271,90.29,221600000.0
2005-10-27 09:57:00,90.289,90.316,90.289,90.307,422099999.0
2005-10-27 09:58:00,90.278,90.309,90.259,90.297,420099996.0
2005-10-27 09:59:00,90.289,90.33,90.289,90.298,185599999.0
2005-10-27 10:00:00,90.309,90.354,90.309,90.34,168200000.0
2005-10-27 10:01:00,90.343,90.345,90.3,90.324,309299999.0
2005-10-27 10:02:00,90.328,90.363,90.328,90.339,238800000.0
2005-10-27 10:03:00,90.322,90.339,90.31,90.325,137299998.0
2005-10-27 10:04:00,90.332,90.332,90.307,90.321,169699999.0
2005-10-27 10:05:00,90.303,90.324,90.291,90.308,162100001.0
2005-10-27 10:06:00,90.298,90.318,90.289,90.318,274999999.0
2005-10-27 10:07:00,90.299,90.319,90.293,90.312,352200003.0
2005-10-27 10:08:00,90.314,90.327,90.293,90.307,157900000.0
2005-10-27 10:09:00,90.33,90.381,90.33,90.381,135099998.0
2005-10-27 10:10:00,90.335,90.36,90.32,90.336,206499998.0
2005-10-27 10:11:00,90.325,90.365,90.324,90.365,272200000.0
2005-10-27 10:12:00,90.362,90.396,90.362,90.388,182599999.0
2005-10-27 10:13:00,90.392,90.392,90.369,90.369,171700000.0
2005-10-27 10:14:00,90.373,90.375,90.358,90.358,25000000.0
2005-10-27 10:15:00,90.377,90.389,90.354,90.382,190900000.0
2005-10-27 10:16:00,90.353,90.385,90.348,90.369,272400003.0
2005-10-27 10:17:00,90.354,90.386,90.347,90.347,441900001.0
2005-10-27 10:18:00,90.369,90.395,90.369,90.377,186600000.0
2005-10-27 10:19:00,90.366,90.393,90.366,90.384,311799996.0
2005-10-27 10:20:00,90.389,90.397,90.369,90.383,355499996.0
2005-10-27 10:21:00,90.376,90.409,90.376,90.388,193299998.0
2005-10-27 10:22:00,90.387,90.402,90.372,90.387,357199998.0
2005-10-27 10:23:00,90.366,90.397,90.366,90.387,289399996.0
2005-10-27 10:24:00,90.37,90.394,90.361,90.394,211800003.0
2005-10-27 10:25:00,90.392,90.403,90.376,90.388,157899996.0
2005-10-27 10:26:00,90.4,90.411,90.39,90.409,268700000.0
2005-10-27 10:27:00,90.412,90.415,90.388,90.388,113299999.0
2005-10-27 10:28:00,90.394,90.407,90.378,90.384,236400001.0
2005-10-27 10:29:00,90.395,90.413,90.373,90.393,248900001.0
2005-10-27 10:30:00,90.41,90.436,90.41,90.432,283200001.0
2005-10-27 10:31:00,90.44,90.46,90.41,90.432,227299998.0
2005-10-27 10:32:00,90.438,90.45,90.425,90.45,136199998.0
2005-10-27 10:33:00,90.447,90.461,90.43,90.432,177100001.0
2005-10-27 10:34:00,90.442,90.46,90.436,90.454,156099999.0
2005-10-27 10:35:00,90.43,90.451,90.43,90.431,173500002.0
2005-10-27 10:36:00,90.425,90.443,90.406,90.418,294199994.0
2005-10-27 10:37:00,90.427,90.446,90.404,90.43,275700002.0
2005-10-27 10:38:00,90.424,90.424,90.386,90.386,167599999.0
2005-10-27 10:39:00,90.392,90.414,90.381,90.391,288399996.0
2005-10-27 10:40:00,90.372,90.398,90.372,90.396,224999997.0
2005-10-27 10:41:00,90.394,90.394,90.357,90.357,139400000.0
2005-10-27 10:42:00,90.373,90.373,90.35,90.361,206299998.0
2005-10-27 10:43:00,90.356,90.368,90.323,90.337,319299999.0
2005-10-27 10:44:00,90.345,90.345,90.302,90.302,336799999.0
2005-10-27 10:45:00,90.324,90.344,90.32,90.339,290599997.0
2005-10-27 10:46:00,90.337,90.347,90.324,90.334,99699999.0
2005-10-27 10:47:00,90.351,90.363,90.336,90.355,279200000.0
2005-10-27 10:48:00,90.365,90.373,90.343,90.343,215500001.0
2005-10-27 10:49:00,90.366,90.366,90.353,90.354,39599999.0
2005-10-27 10:50:00,90.373,90.373,90.347,90.347,145900002.0
2005-10-27 10:51:00,90.347,90.373,90.346,90.356,244300000.0
2005-10-27 10:52:00,90.361,90.371,90.34,90.365,250200003.0
2005-10-27 10:53:00,90.374,90.384,90.359,90.359,308400000.0
2005-10-27 10:54:00,90.346,90.376,90.327,90.361,286000001.0
2005-10-27 10:55:00,90.357,90.366,90.343,90.352,196999998.0
2005-10-27 10:56:00,90.358,90.361,90.331,90.346,237100003.0
2005-10-27 10:57:00,90.356,90.362,90.338,90.339,263099998.0
2005-10-27 10:58:00,90.325,90.343,90.314,90.333,346900002.0
2005-10-27 10:59:00,90.298,90.328,90.298,90.324,168500000.0
2005-10-27 11:00:00,90.326,90.359,90.326,90.344,171100002.0
2005-10-27 11:01:00,90.347,90.357,90.319,90.343,235700001.0
2005-10-27 11:02:00,90.342,90.346,90.322,90.33,179599996.0
2005-10-27 11:03:00,90.333,90.347,90.317,90.337,77899999.0
2005-10-27 11:04:00,90.344,90.356,90.337,90.355,183599999.0
2005-10-27 11:05:00,90.352,90.36,90.326,90.35,266799997.0
2005-10-27 11:06:00,90.348,90.348,90.314,90.323,225400004.0
2005-10-27 11:07:00,90.343,90.351,90.327,90.351,152899997.0
2005-10-27 11:08:00,90.341,90.353,90.321,90.343,217300000.0
2005-10-27 11:09:00,90.348,90.357,90.336,90.336,149700000.0
2005-10-27 11:10:00,90.342,90.349,90.326,90.328,278599999.0
2005-10-27 11:11:00,90.333,90.343,90.304,90.314,353699995.0
2005-10-27 11:12:00,90.327,90.327,90.297,90.299,168900000.0
2005-10-27 11:13:00,90.315,90.334,90.3,90.318,171099998.0
2005-10-27 11:14:00,90.337,90.357,90.334,90.353,268800000.0
2005-10-27 11:15:00,90.344,90.353,90.328,90.336,259100003.0
2005-10-27 11:16:00,90.336,90.366,90.323,90.351,218700001.0
2005-10-27 11:17:00,90.338,90.356,90.326,90.342,158300002.0
2005-10-27 11:18:00,90.357,90.372,90.343,90.354,336000000.0
2005-10-27 11:19:00,90.358,90.383,90.358,90.38,123699998.0
2005-10-27 11:20:00,90.388,90.405,90.374,90.39,293599999.0
2005-10-27 11:21:00,90.397,90.399,90.377,90.377,309899997.0
2005-10-27 11:22:00,90.387,90.395,90.371,90.371,151400001.0
2005-10-27 11:23:00,90.368,90.374,90.35,90.35,162899999.0
2005-10-27 11:24:00,90.354,90.372,90.35,90.364,147400002.0
2005-10-27 11:25:00,90.375,90.387,90.364,90.365,147999999.0
2005-10-27 11:26:00,90.383,90.387,90.357,90.357,357200008.0
2005-10-27 11:27:00,90.345,90.363,90.314,90.327,281699995.0
2005-10-27 11:28:00,90.327,90.328,90.295,90.295,160499998.0
2005-10-27 11:29:00,90.315,90.324,90.3,90.304,265900000.0
2005-10-27 11:30:00,90.286,90.303,90.278,90.3,400499995.0
2005-10-27 11:31:00,90.285,90.302,90.272,90.287,149100000.0
2005-10-27 11:32:00,90.272,90.287,90.25,90.282,266100000.0
2005-10-27 11:33:00,90.282,90.29,90.253,90.253,311399997.0
2005-10-27 11:34:00,90.262,90.298,90.262,90.295,282099995.0
2005-10-27 11:35:00,90.275,90.285,90.257,90.269,180000000.0
2005-10-27 11:36:00,90.283,90.292,90.26,90.269,253099999.0
2005-10-27 11:37:00,90.28,90.292,90.263,90.292,185799998.0
2005-10-27 11:38:00,90.28,90.299,90.272,90.286,194800003.0
2005-10-27 11:39:00,90.27,90.294,90.265,90.28,265700005.0
2005-10-27 11:40:00,90.274,90.274,90.23,90.246,290800003.0
2005-10-27 11:41:00,90.261,90.271,90.24,90.248,267999998.0
2005-10-27 11:42:00,90.252,90.269,90.236,90.248,188199995.0
2005-10-27 11:43:00,90.257,90.268,90.238,90.241,176499998.0
2005-10-27 11:44:00,90.257,90.268,90.245,90.255,291000003.0
2005-10-27 11:45:00,90.264,90.281,90.249,90.272,269900004.0
2005-10-27 11:46:00,90.257,90.273,90.256,90.263,138699999.0
2005-10-27 11:47:00,90.238,90.267,90.235,90.253,306000000.0
2005-10-27 11:48:00,90.221,90.243,90.221,90.243,156900001.0
2005-10-27 11:49:00,90.224,90.252,90.219,90.24,336199997.0
2005-10-27 11:50:00,90.233,90.281,90.233,90.273,259399998.0
2005-10-27 11:51:00,90.247,90.271,90.247,90.265,236900001.0
2005-10-27 11:52:00,90.274,90.294,90.265,90.275,215400002.0
2005-10-27 11:53:00,90.286,90.298,90.263,90.297,284400000.0
2005-10-27 11:54:00,90.282,90.303,90.276,90.29,180400003.0
2005-10-27 11:55:00,90.303,90.313,90.282,90.282,205300003.0
2005-10-27 11:56:00,90.307,90.315,90.289,90.299,219799999.0
2005-10-27 11:57:00,90.3,90.309,90.279,90.287,193399997.0
2005-10-27 11:58:00,90.297,90.314,90.279,90.292,182900000.0
2005-10-27 11:59:00,90.307,90.329,90.293,90.295,303200000.0
2005-10-27 12:00:00,90.298,90.348,90.295,90.348,224400005.0
2005-10-27 12:01:00,90.329,90.355,90.325,90.343,271700001.0
2005-10-27 12:02:00,90.338,90.338,90.294,90.315,275600002.0
2005-10-27 12:03:00,90.332,90.356,90.32,90.33,298799996.0
2005-10-27 12:04:00,90.314,90.346,90.314,90.346,197800004.0
2005-10-27 12:05:00,90.345,90.345,90.323,90.344,138199999.0
2005-10-27 12:06:00,90.329,90.356,90.32,90.356,267199998.0
2005-10-27 12:07:00,90.351,90.39,90.351,90.39,366600004.0
2005-10-27 12:08:00,90.399,90.409,90.383,90.387,199300000.0
2005-10-27 12:09:00,90.398,90.427,90.39,90.403,199599997.0
2005-10-27 12:10:00,90.423,90.424,90.4,90.403,234700002.0
2005-10-27 12:11:00,90.408,90.415,90.388,90.398,162500000.0
2005-10-27 12:12:00,90.405,90.409,90.376,90.376,373099998.0
2005-10-27 12:13:00,90.404,90.404,90.369,90.369,223599999.0
2005-10-27 12:14:00,90.403,90.409,90.385,90.397,198500001.0
2005-10-27 12:15:00,90.407,90.413,90.38,90.392,201100001.0
2005-10-27 12:16:00,90.404,90.415,90.388,90.396,139500001.0
2005-10-27 12:17:00,90.412,90.415,90.387,90.387,248399998.0
2005-10-27 12:18:00,90.415,90.423,90.39,90.392,180800000.0
2005-10-27 12:19:00,90.395,90.424,90.395,90.421,169599998.0
2005-10-27 12:20:00,90.41,90.435,90.406,90.415,238699995.0
2005-10-27 12:21:00,90.387,90.434,90.382,90.425,407199999.0
2005-10-27 12:22:00,90.421,90.442,90.409,90.422,145499998.0
2005-10-27 12:23:00,90.442,90.442,90.402,90.418,127399999.0
2005-10-27 12:24:00,90.406,90.421,90.396,90.401,158000002.0
2005-10-27 12:25:00,90.382,90.405,90.372,90.391,90099998.0
2005-10-27 12:26:00,90.401,90.42,90.385,90.409,120900001.0
2005-10-27 12:27:00,90.413,90.415,90.394,90.394,171900000.0
2005-10-27 12:28:00,90.406,90.413,90.391,90.398,391700000.0
2005-10-27 12:29:00,90.404,90.418,90.395,90.412,193299998.0
2005-10-27 12:30:00,90.392,90.427,90.392,90.409,216300001.0
2005-10-27 12:31:00,90.412,90.431,90.401,90.416,219300000.0
2005-10-27 12:32:00,90.406,90.446,90.406,90.446,190599997.0
2005-10-27 12:33:00,90.424,90.446,90.424,90.439,143800001.0
2005-10-27 12:34:00,90.435,90.447,90.423,90.428,149900000.0
2005-10-27 12:35:00,90.45,90.46,90.432,90.438,299699996.0
2005-10-27 12:36:00,90.451,90.451,90.421,90.423,168700002.0
2005-10-27 12:37:00,90.444,90.445,90.42,90.432,163199998.0
2005-10-27 12:38:00,90.446,90.446,90.424,90.426,177500000.0
2005-10-27 12:39:00,90.41,90.438,90.407,90.438,124100001.0
2005-10-27 12:40:00,90.433,90.441,90.427,90.434,65800000.0
2005-10-27 12:41:00,90.411,90.437,90.411,90.437,157999998.0
2005-10-27 12:42:00,90.419,90.438,90.411,90.423,214799996.0
2005-10-27 12:43:00,90.438,90.438,90.412,90.413,262099997.0
2005-10-27 12:44:00,90.427,90.435,90.411,90.416,130499999.0
2005-10-27 12:45:00,90.421,90.443,90.402,90.411,288600000.0
2005-10-27 12:46:00,90.424,90.437,90.406,90.406,303299997.0
2005-10-27 12:47:00,90.429,90.43,90.405,90.405,217299998.0
2005-10-27 12:48:00,90.407,90.425,90.402,90.415,245600000.0
2005-10-27 12:49:00,90.385,90.407,90.363,90.363,200499998.0
2005-10-27 12:50:00,90.378,90.383,90.353,90.368,264099995.0
2005-10-27 12:51:00,90.387,90.395,90.372,90.379,225500001.0
2005-10-27 12:52:00,90.377,90.391,90.365,90.377,131900001.0
2005-10-27 12:53:00,90.353,90.378,90.311,90.348,176300002.0
2005-10-27 12:54:00,90.366,90.387,90.364,90.387,186399999.0
2005-10-27 12:55:00,90.353,90.401,90.353,90.396,264599998.0
2005-10-27 12:56:00,90.38,90.391,90.355,90.374,86899997.0
2005-10-27 12:57:00,90.389,90.405,90.378,90.387,222199997.0
2005-10-27 12:58:00,90.405,90.405,90.383,90.383,208999998.0
2005-10-27 12:59:00,90.41,90.434,90.392,90.392,182399999.0
2005-10-27 13:00:00,90.415,90.446,90.408,90.424,327300001.0
2005-10-27 13:01:00,90.405,90.422,90.396,90.42,224099998.0
2005-10-27 13:02:00,90.417,90.442,90.415,90.441,299699996.0
2005-10-27 13:03:00,90.434,90.453,90.43,90.44,143999999.0
2005-10-27 13:04:00,90.44,90.481,90.44,90.459,241000002.0
2005-10-27 13:05:00,90.477,90.478,90.435,90.44,420599998.0
2005-10-27 13:06:00,90.44,90.448,90.411,90.411,236699999.0
2005-10-27 13:07:00,90.407,90.41,90.367,90.367,256199999.0
2005-10-27 13:08:00,90.379,90.404,90.375,90.384,237800002.0
2005-10-27 13:09:00,90.401,90.406,90.377,90.387,249200002.0
2005-10-27 13:10:00,90.4,90.4,90.378,90.38,198299997.0
2005-10-27 13:11:00,90.4,90.413,90.387,90.405,178999997.0
2005-10-27 13:12:00,90.39,90.417,90.39,90.409,226699999.0
2005-10-27 13:13:00,90.404,90.413,90.39,90.39,207099996.0
2005-10-27 13:14:00,90.387,90.403,90.381,90.395,468100002.0
2005-10-27 13:15:00,90.377,90.4,90.365,90.388,251200000.0
2005-10-27 13:16:00,90.37,90.4,90.37,90.4,85300001.0
2005-10-27 13:17:00,90.404,90.404,90.347,90.371,100299999.0
2005-10-27 13:18:00,90.373,90.386,90.364,90.373,112500000.0
2005-10-27 13:19:00,90.35,90.379,90.35,90.366,151500001.0
2005-10-27 13:20:00,90.36,90.378,90.36,90.378,91599999.0
2005-10-27 13:21:00,90.363,90.383,90.359,90.374,234999998.0
2005-10-27 13:22:00,90.373,90.378,90.358,90.361,251100000.0
2005-10-27 13:23:00,90.354,90.377,90.352,90.377,185799999.0
2005-10-27 13:24:00,90.343,90.37,90.343,90.347,137200000.0
2005-10-27 13:25:00,90.344,90.367,90.336,90.365,239499997.0
2005-10-27 13:26:00,90.359,90.373,90.346,90.37,238800000.0
2005-10-27 13:27:00,90.368,90.374,90.348,90.348,196800001.0
2005-10-27 13:28:00,90.349,90.366,90.337,90.353,228699995.0
2005-10-27 13:29:00,90.351,90.376,90.34,90.376,181599995.0
2005-10-27 13:30:00,90.361,90.382,90.342,90.382,279800002.0
2005-10-27 13:31:00,90.388,90.416,90.375,90.399,263899998.0
2005-10-27 13:32:00,90.403,90.417,90.388,90.401,167000000.0
2005-10-27 13:33:00,90.43,90.43,90.401,90.401,229499998.0
2005-10-27 13:34:00,90.398,90.421,90.388,90.421,220400001.0
2005-10-27 13:35:00,90.417,90.417,90.378,90.417,304400002.0
2005-10-27 13:36:00,90.404,90.418,90.396,90.418,169100000.0
2005-10-27 13:37:00,90.419,90.419,90.384,90.4,269299996.0
2005-10-27 13:38:00,90.408,90.41,90.379,90.379,214300000.0
2005-10-27 13:39:00,90.394,90.416,90.381,90.416,206799999.0
2005-10-27 13:40:00,90.411,90.412,90.386,90.389,189499999.0
2005-10-27 13:41:00,90.404,90.406,90.381,90.387,219399999.0
2005-10-27 13:42:00,90.393,90.413,90.388,90.406,163800000.0
2005-10-27 13:43:00,90.405,90.419,90.399,90.415,191900001.0
2005-10-27 13:44:00,90.414,90.427,90.408,90.423,210899999.0
2005-10-27 13:45:00,90.406,90.432,90.402,90.42,187999999.0
2005-10-27 13:46:00,90.402,90.426,90.402,90.419,155699997.0
2005-10-27 13:47:00,90.419,90.438,90.399,90.428,325899996.0
2005-10-27 13:48:00,90.422,90.433,90.405,90.408,244500000.0
2005-10-27 13:49:00,90.409,90.428,90.402,90.418,277400003.0
2005-10-27 13:50:00,90.417,90.426,90.404,90.411,279399999.0
2005-10-27 13:51:00,90.392,90.41,90.392,90.405,120900000.0
2005-10-27 13:52:00,90.369,90.395,90.369,90.393,178699999.0
2005-10-27 13:53:00,90.393,90.404,90.375,90.385,338000002.0
2005-10-27 13:54:00,90.368,90.39,90.36,90.39,318699998.0
2005-10-27 13:55:00,90.384,90.392,90.361,90.377,218099997.0
2005-10-27 13:56:00,90.385,90.416,90.38,90.402,284999999.0
2005-10-27 13:57:00,90.414,90.415,90.388,90.396,216500002.0
2005-10-27 13:58:00,90.401,90.427,90.393,90.421,166199998.0
2005-10-27 13:59:00,90.435,90.46,90.428,90.442,145699999.0
2005-10-27 14:00:00,90.45,90.468,90.436,90.468,288299999.0
2005-10-27 14:01:00,90.467,90.467,90.437,90.453,274900004.0
2005-10-27 14:02:00,90.448,90.475,90.444,90.454,244799997.0
2005-10-27 14:03:00,90.465,90.476,90.452,90.457,182599998.0
2005-10-27 14:04:00,90.482,90.495,90.452,90.452,345300002.0
2005-10-27 14:05:00,90.475,90.48,90.452,90.452,107899998.0
2005-10-27 14:06:00,90.455,90.492,90.455,90.473,136300001.0
2005-10-27 14:07:00,90.476,90.478,90.453,90.453,210499994.0
2005-10-27 14:08:00,90.464,90.482,90.454,90.467,188199999.0
2005-10-27 14:09:00,90.475,90.475,90.453,90.453,192599999.0
2005-10-27 14:10:00,90.467,90.47,90.432,90.47,175800002.0
2005-10-27 14:11:00,90.441,90.462,90.441,90.457,183799996.0
2005-10-27 14:12:00,90.459,90.469,90.439,90.439,193800004.0
2005-10-27 14:13:00,90.444,90.465,90.439,90.45,221999997.0
2005-10-27 14:14:00,90.453,90.455,90.425,90.448,317999999.0
2005-10-27 14:15:00,90.429,90.453,90.418,90.419,176500000.0
2005-10-27 14:16:00,90.403,90.432,90.403,90.426,179400003.0
2005-10-27 14:17:00,90.423,90.432,90.41,90.415,144199998.0
2005-10-27 14:18:00,90.435,90.435,90.398,90.411,175100002.0
2005-10-27 14:19:00,90.437,90.437,90.407,90.417,207799998.0
2005-10-27 14:20:00,90.407,90.419,90.39,90.413,237199998.0
2005-10-27 14:21:00,90.419,90.428,90.392,90.413,209100002.0
2005-10-27 14:22:00,90.424,90.443,90.408,90.419,101300000.0
2005-10-27 14:23:00,90.42,90.432,90.385,90.385,249999999.0
2005-10-27 14:24:00,90.389,90.409,90.375,90.398,167799998.0
2005-10-27 14:25:00,90.379,90.403,90.376,90.381,247999995.0
2005-10-27 14:26:00,90.37,90.391,90.356,90.385,156300002.0
2005-10-27 14:27:00,90.37,90.395,90.37,90.395,145499999.0
2005-10-27 14:28:00,90.386,90.404,90.373,90.39,167800000.0
2005-10-27 14:29:00,90.411,90.417,90.39,90.404,367299998.0
2005-10-27 14:30:00,90.408,90.444,90.369,90.379,168400000.0
2005-10-27 14:31:00,90.372,90.381,90.32,90.363,273199998.0
2005-10-27 14:32:00,90.35,90.379,90.348,90.365,255100002.0
2005-10-27 14:33:00,90.352,90.377,90.352,90.37,104599999.0
2005-10-27 14:34:00,90.364,90.398,90.361,90.387,243499999.0
2005-10-27 14:35:00,90.39,90.417,90.366,90.417,194899999.0
2005-10-27 14:36:00,90.425,90.43,90.403,90.41,194399998.0
2005-10-27 14:37:00,90.405,90.42,90.394,90.409,169299997.0
2005-10-27 14:38:00,90.404,90.434,90.397,90.414,268100001.0
2005-10-27 14:39:00,90.442,90.442,90.398,90.403,194399998.0
2005-10-27 14:40:00,90.419,90.448,90.41,90.428,214000000.0
2005-10-27 14:41:00,90.435,90.466,90.435,90.461,205500000.0
2005-10-27 14:42:00,90.473,90.479,90.456,90.457,146600000.0
2005-10-27 14:43:00,90.435,90.452,90.413,90.441,229599998.0
2005-10-27 14:44:00,90.431,90.431,90.39,90.414,205200003.0
2005-10-27 14:45:00,90.404,90.463,90.39,90.447,177300000.0
2005-10-27 14:46:00,90.45,90.487,90.45,90.485,279900001.0
2005-10-27 14:47:00,90.489,90.489,90.437,90.462,280500003.0
2005-10-27 14:48:00,90.509,90.517,90.49,90.506,136499998.0
2005-10-27 14:49:00,90.503,90.516,90.481,90.481,295000005.0
2005-10-27 14:50:00,90.489,90.535,90.487,90.525,365599998.0
2005-10-27 14:51:00,90.534,90.535,90.513,90.515,241000000.0
2005-10-27 14:52:00,90.54,90.561,90.524,90.541,271599998.0
2005-10-27 14:53:00,90.524,90.546,90.524,90.543,187700001.0
2005-10-27 14:54:00,90.519,90.551,90.514,90.551,248500000.0
2005-10-27 14:55:00,90.556,90.576,90.548,90.556,308899995.0
2005-10-27 14:56:00,90.555,90.573,90.548,90.568,269100002.0
2005-10-27 14:57:00,90.528,90.544,90.495,90.513,305099997.0
2005-10-27 14:58:00,90.516,90.523,90.496,90.506,115500003.0
2005-10-27 14:59:00,90.512,90.545,90.471,90.538,276099998.0
2005-10-27 15:00:00,90.532,90.532,90.501,90.501,193499997.0
2005-10-27 15:01:00,90.514,90.52,90.49,90.52,175400002.0
2005-10-27 15:02:00,90.497,90.503,90.486,90.487,88400002.0
2005-10-27 15:03:00,90.506,90.511,90.474,90.49,209500003.0
2005-10-27 15:04:00,90.504,90.515,90.486,90.494,151299998.0
2005-10-27 15:05:00,90.492,90.515,90.488,90.496,148599998.0
2005-10-27 15:06:00,90.5,90.512,90.481,90.505,360299995.0
2005-10-27 15:07:00,90.495,90.495,90.474,90.49,285900002.0
2005-10-27 15:08:00,90.467,90.483,90.464,90.478,125500001.0
2005-10-27 15:09:00,90.478,90.485,90.453,90.471,166599999.0
2005-10-27 15:10:00,90.486,90.495,90.468,90.478,300999999.0
2005-10-27 15:11:00,90.482,90.501,90.467,90.496,196400001.0
2005-10-27 15:12:00,90.498,90.506,90.477,90.493,165299998.0
2005-10-27 15:13:00,90.487,90.511,90.481,90.511,201399999.0
2005-10-27 15:14:00,90.504,90.504,90.472,90.491,342000001.0
2005-10-27 15:15:00,90.489,90.504,90.472,90.487,262399997.0
2005-10-27 15:16:00,90.481,90.519,90.481,90.514,336700002.0
2005-10-27 15:17:00,90.517,90.521,90.496,90.509,390399999.0
2005-10-27 15:18:00,90.517,90.517,90.486,90.486,187100001.0
2005-10-27 15:19:00,90.47,90.489,90.451,90.478,376600003.0
2005-10-27 15:20:00,90.475,90.503,90.472,90.485,210699998.0
2005-10-27 15:21:00,90.468,90.483,90.458,90.477,63100000.0
2005-10-27 15:22:00,90.459,90.475,90.428,90.461,355100000.0
2005-10-27 15:23:00,90.453,90.466,90.428,90.445,256099999.0
2005-10-27 15:24:00,90.445,90.45,90.426,90.426,303599999.0
2005-10-27 15:25:00,90.396,90.419,90.364,90.385,104299999.0
2005-10-27 15:26:00,90.389,90.402,90.374,90.384,215599999.0
2005-10-27 15:27:00,90.403,90.407,90.374,90.394,381600001.0
2005-10-27 15:28:00,90.396,90.411,90.385,90.4,249599997.0
2005-10-27 15:29:00,90.392,90.406,90.374,90.396,232899999.0
2005-10-27 15:30:00,90.402,90.402,90.362,90.362,224699999.0
2005-10-27 15:31:00,90.373,90.38,90.356,90.367,127199998.0
2005-10-27 15:32:00,90.368,90.368,90.338,90.338,91400000.0
2005-10-27 15:33:00,90.344,90.355,90.334,90.353,146699999.0
2005-10-27 15:34:00,90.342,90.342,90.301,90.314,354899993.0
2005-10-27 15:35:00,90.312,90.33,90.293,90.313,158700003.0
2005-10-27 15:36:00,90.3,90.317,90.298,90.314,249899999.0
2005-10-27 15:37:00,90.301,90.332,90.301,90.332,161800002.0
2005-10-27 15:38:00,90.33,90.337,90.305,90.336,308600003.0
2005-10-27 15:39:00,90.313,90.326,90.304,90.324,98399999.0
2005-10-27 15:40:00,90.325,90.344,90.303,90.337,294099997.0
2005-10-27 15:41:00,90.34,90.351,90.327,90.332,263700003.0
2005-10-27 15:42:00,90.349,90.364,90.328,90.344,220300000.0
2005-10-27 15:43:00,90.338,90.353,90.326,90.334,153400004.0
2005-10-27 15:44:00,90.32,90.32,90.283,90.29,175400002.0
2005-10-27 15:45:00,90.289,90.306,90.285,90.303,155900002.0
2005-10-27 15:46:00,90.291,90.309,90.284,90.29,210500000.0
2005-10-27 15:47:00,90.297,90.303,90.277,90.282,156800001.0
2005-10-27 15:48:00,90.296,90.302,90.273,90.273,135099999.0
2005-10-27 15:49:00,90.284,90.29,90.26,90.266,279399997.0
2005-10-27 15:50:00,90.274,90.293,90.254,90.293,200100001.0
2005-10-27 15:51:00,90.302,90.303,90.278,90.282,329099998.0
2005-10-27 15:52:00,90.3,90.313,90.28,90.304,450399999.0
2005-10-27 15:53:00,90.284,90.313,90.278,90.312,304099997.0
2005-10-27 15:54:00,90.3,90.3,90.227,90.227,167999999.0
2005-10-27 15:55:00,90.255,90.28,90.249,90.28,168200001.0
2005-10-27 15:56:00,90.279,90.28,90.235,90.269,347000002.0
2005-10-27 15:57:00,90.273,90.29,90.258,90.275,271399996.0
2005-10-27 15:58:00,90.301,90.301,90.268,90.271,134200002.0
2005-10-27 15:59:00,90.279,90.279,90.215,90.23,196599998.0
2005-10-27 16:00:00,90.221,90.26,90.221,90.248,239800002.0
2005-10-27 16:01:00,90.254,90.302,90.249,90.28,142199999.0
2005-10-27 16:02:00,90.33,90.335,90.304,90.306,292300004.0
2005-10-27 16:03:00,90.321,90.342,90.321,90.328,171900002.0
2005-10-27 16:04:00,90.336,90.356,90.318,90.335,238200001.0
2005-10-27 16:05:00,90.343,90.35,90.324,90.334,213799999.0
2005-10-27 16:06:00,90.355,90.355,90.325,90.338,168100000.0
2005-10-27 16:07:00,90.339,90.356,90.322,90.322,329299997.0
2005-10-27 16:08:00,90.344,90.344,90.291,90.291,148900001.0
2005-10-27 16:09:00,90.287,90.322,90.287,90.322,51199999.0
2005-10-27 16:10:00,90.318,90.333,90.303,90.315,335700002.0
2005-10-27 16:11:00,90.313,90.351,90.296,90.33,156299998.0
2005-10-27 16:12:00,90.365,90.365,90.345,90.349,203500003.0
2005-10-27 16:13:00,90.34,90.374,90.32,90.338,261699997.0
2005-10-27 16:14:00,90.349,90.381,90.339,90.366,135000002.0
2005-10-27 16:15:00,90.38,90.386,90.357,90.357,322599994.0
2005-10-27 16:16:00,90.367,90.373,90.35,90.351,204199998.0
2005-10-27 16:17:00,90.376,90.381,90.334,90.334,317700002.0
2005-10-27 16:18:00,90.368,90.368,90.325,90.325,105799999.0
2005-10-27 16:19:00,90.341,90.362,90.337,90.353,175100001.0
2005-10-27 16:20:00,90.357,90.363,90.338,90.349,226899997.0
2005-10-27 16:21:00,90.35,90.38,90.346,90.365,209300001.0
2005-10-27 16:22:00,90.366,90.375,90.35,90.36,166699998.0
2005-10-27 16:23:00,90.357,90.397,90.357,90.383,311600004.0
2005-10-27 16:24:00,90.385,90.402,90.38,90.399,240400001.0
2005-10-27 16:25:00,90.403,90.404,90.379,90.399,183299998.0
2005-10-27 16:26:00,90.379,90.405,90.369,90.375,205600000.0
2005-10-27 16:27:00,90.399,90.415,90.392,90.407,231500001.0
2005-10-27 16:28:00,90.4,90.4,90.373,90.378,139999997.0
2005-10-27 16:29:00,90.37,90.401,90.369,90.387,273099998.0
2005-10-27 16:30:00,90.391,90.391,90.367,90.373,156499998.0
2005-10-27 16:31:00,90.382,90.406,90.375,90.406,258099998.0
2005-10-27 16:32:00,90.384,90.404,90.376,90.391,98100000.0
2005-10-27 16:33:00,90.393,90.422,90.386,90.402,276099996.0
2005-10-27 16:34:00,90.397,90.42,90.391,90.408,213500001.0
2005-10-27 16:35:00,90.412,90.449,90.412,90.437,222800000.0
2005-10-27 16:36:00,90.428,90.453,90.423,90.451,350400000.0
2005-10-27 16:37:00,90.449,90.449,90.419,90.425,286400002.0
2005-10-27 16:38:00,90.433,90.445,90.42,90.423,290499998.0
2005-10-27 16:39:00,90.44,90.452,90.425,90.439,131200002.0
2005-10-27 16:40:00,90.442,90.458,90.434,90.448,182599998.0
2005-10-27 16:41:00,90.429,90.451,90.423,90.426,429100000.0
2005-10-27 16:42:00,90.416,90.44,90.412,90.44,282200001.0
2005-10-27 16:43:00,90.429,90.453,90.411,90.43,316799997.0
2005-10-27 16:44:00,90.44,90.454,90.428,90.44,158100000.0
2005-10-27 16:45:00,90.435,90.447,90.422,90.424,424299996.0
2005-10-27 16:46:00,90.426,90.441,90.406,90.428,299900005.0
2005-10-27 16:47:00,90.428,90.438,90.398,90.398,222200000.0
2005-10-27 16:48:00,90.4,90.422,90.393,90.413,216899996.0
2005-10-27 16:49:00,90.4,90.406,90.38,90.384,309100000.0
2005-10-27 16:50:00,90.4,90.414,90.393,90.402,113900001.0
2005-10-27 16:51:00,90.387,90.411,90.387,90.405,266899998.0
2005-10-27 16:52:00,90.381,90.413,90.381,90.398,280300001.0
2005-10-27 16:53:00,90.395,90.416,90.384,90.41,244499999.0
2005-10-27 16:54:00,90.39,90.39,90.361,90.362,163399999.0
2005-10-27 16:55:00,90.357,90.384,90.352,90.37,241800001.0
2005-10-27 16:56:00,90.38,90.388,90.363,90.365,173299997.0
2005-10-27 16:57:00,90.367,90.385,90.361,90.373,285500000.0
2005-10-27 16:58:00,90.352,90.385,90.347,90.385,146000000.0
2005-10-27 16:59:00,90.364,90.395,90.364,90.379,167200000.0
2005-10-27 17:00:00,90.337,90.36,90.325,90.341,200600001.0
2005-10-27 17:01:00,90.334,90.368,90.32,90.368,326899998.0
2005-10-27 17:02:00,90.363,90.363,90.333,90.34,164399998.0
2005-10-27 17:03:00,90.356,90.37,90.338,90.37,241000005.0
2005-10-27 17:04:00,90.368,90.368,90.348,90.348,76699999.0
2005-10-27 17:05:00,90.38,90.384,90.356,90.365,324799997.0
2005-10-27 17:06:00,90.364,90.364,90.333,90.333,150400003.0
2005-10-27 17:07:00,90.338,90.352,90.325,90.34,117599998.0
2005-10-27 17:08:00,90.337,90.339,90.317,90.326,221999995.0
2005-10-27 17:09:00,90.322,90.341,90.303,90.331,180499998.0
2005-10-27 17:10:00,90.336,90.378,90.336,90.378,203199999.0
2005-10-27 17:11:00,90.387,90.401,90.375,90.379,255400001.0
2005-10-27 17:12:00,90.402,90.412,90.385,90.405,239299998.0
2005-10-27 17:13:00,90.406,90.439,90.402,90.422,254299999.0
2005-10-27 17:14:00,90.435,90.435,90.407,90.422,383999993.0
2005-10-27 17:15:00,90.405,90.422,90.394,90.406,279400003.0
2005-10-27 17:16:00,90.404,90.425,90.385,90.41,121999998.0
2005-10-27 17:17:00,90.411,90.432,90.406,90.425,314699996.0
2005-10-27 17:18:00,90.406,90.437,90.406,90.437,134800000.0
2005-10-27 17:19:00,90.418,90.438,90.407,90.419,447300000.0
2005-10-27 17:20:00,90.406,90.426,90.406,90.426,134100000.0
2005-10-27 17:21:00,90.397,90.436,90.397,90.42,287399998.0
2005-10-27 17:22:00,90.414,90.427,90.403,90.424,231700002.0
2005-10-27 17:23:00,90.434,90.459,90.42,90.441,124499999.0
2005-10-27 17:24:00,90.46,90.483,90.451,90.458,219300000.0
2005-10-27 17:25:00,90.441,90.462,90.435,90.455,256399997.0
2005-10-27 17:26:00,90.454,90.468,90.446,90.458,243299999.0
2005-10-27 17:27:00,90.452,90.452,90.428,90.431,273200002.0
2005-10-27 17:28:00,90.445,90.457,90.43,90.44,249800003.0
2005-10-27 17:29:00,90.438,90.445,90.413,90.43,250000001.0
2005-10-27 17:30:00,90.424,90.445,90.424,90.437,258400001.0
2005-10-27 17:31:00,90.429,90.436,90.411,90.411,305899997.0
2005-10-27 17:32:00,90.404,90.423,90.384,90.417,247299999.0
2005-10-27 17:33:00,90.407,90.418,90.391,90.391,228400000.0
2005-10-27 17:34:00,90.417,90.433,90.399,90.433,163299999.0
2005-10-27 17:35:00,90.432,90.446,90.417,90.429,236900001.0
2005-10-27 17:36:00,90.426,90.453,90.426,90.444,273899996.0
2005-10-27 17:37:00,90.448,90.454,90.418,90.428,250699997.0
2005-10-27 17:38:00,90.438,90.45,90.43,90.445,192100001.0
2005-10-27 17:39:00,90.445,90.445,90.425,90.425,76399997.0
2005-10-27 17:40:00,90.433,90.441,90.413,90.413,291900001.0
2005-10-27 17:41:00,90.399,90.424,90.395,90.397,95600000.0
2005-10-27 17:42:00,90.415,90.438,90.407,90.418,252699997.0
2005-10-27 17:43:00,90.432,90.466,90.414,90.452,315699998.0
2005-10-27 17:44:00,90.452,90.473,90.445,90.465,252400001.0
2005-10-27 17:45:00,90.461,90.473,90.447,90.464,344500000.0
2005-10-27 17:46:00,90.448,90.465,90.44,90.46,107599999.0
2005-10-27 17:47:00,90.448,90.452,90.428,90.43,322600000.0
2005-10-27 17:48:00,90.41,90.41,90.381,90.397,262000004.0
2005-10-27 17:49:00,90.397,90.417,90.374,90.374,275900000.0
2005-10-27 17:50:00,90.385,90.417,90.383,90.41,226700000.0
2005-10-27 17:51:00,90.387,90.407,90.383,90.405,138999997.0
2005-10-27 17:52:00,90.404,90.432,90.404,90.43,212799997.0
2005-10-27 17:53:00,90.424,90.445,90.409,90.434,288100000.0
2005-10-27 17:54:00,90.426,90.442,90.408,90.436,193799998.0
2005-10-27 17:55:00,90.435,90.445,90.416,90.42,325699997.0
2005-10-27 17:56:00,90.435,90.435,90.403,90.415,188600001.0
2005-10-27 17:57:00,90.409,90.422,90.392,90.41,162000001.0
2005-10-27 17:58:00,90.394,90.425,90.394,90.417,164900001.0
2005-10-27 17:59:00,90.401,90.42,90.399,90.415,192600000.0
2005-10-27 18:00:00,90.42,90.43,90.408,90.413,87400000.0
2005-10-27 18:01:00,90.402,90.433,90.4,90.425,2082799997.0
2005-10-27 18:02:00,90.42,90.43,90.41,90.41,1723299991.0
2005-10-27 18:03:00,90.42,90.43,90.42,90.42,1723299991.0
2005-10-27 18:04:00,90.43,90.43,90.41,90.42,1723299991.0
2005-10-27 18:05:00,90.43,90.43,90.41,90.42,1723299991.0
2005-10-27 18:06:00,90.43,90.43,90.42,90.42,1723299991.0
2005-10-27 18:07:00,90.43,90.43,90.41,90.42,1723299991.0
2005-10-27 18:08:00,90.43,90.43,90.41,90.41,1723299991.0
2005-10-27 18:09:00,90.384,90.414,90.383,90.39,1723299991.0
2005-10-27 18:10:00,90.414,90.432,90.388,90.396,1738599997.0
2005-10-27 18:11:00,90.383,90.419,90.383,90.404,1129699990.0
2005-10-27 18:12:00,90.413,90.434,90.4,90.403,1351800005.0
2005-10-27 18:13:00,90.407,90.443,90.403,90.434,1777899994.0
2005-10-27 18:14:00,90.46,90.46,90.45,90.45,1195500000.0
2005-10-27 18:15:00,90.46,90.47,90.44,90.46,1195500000.0
2005-10-27 18:16:00,90.47,90.47,90.46,90.46,1195500000.0
2005-10-27 18:17:00,90.43,90.456,90.42,90.437,1195500000.0
2005-10-27 18:18:00,90.431,90.477,90.431,90.472,1029699989.0
2005-10-27 18:19:00,90.478,90.49,90.454,90.463,1969199996.0
2005-10-27 18:20:00,90.461,90.489,90.449,90.473,1906499991.0
2005-10-27 18:21:00,90.477,90.488,90.45,90.475,1705699996.0
2005-10-27 18:22:00,90.482,90.499,90.469,90.49,1286299991.0
2005-10-27 18:23:00,90.51,90.53,90.49,90.5,1794499990.0
2005-10-27 18:24:00,90.51,90.51,90.49,90.5,1794499990.0
2005-10-27 18:25:00,90.51,90.51,90.49,90.49,1794499990.0
2005-10-27 18:26:00,90.476,90.488,90.45,90.457,1794499990.0
2005-10-27 18:27:00,90.484,90.501,90.466,90.478,1299400002.0
2005-10-27 18:28:00,90.498,90.498,90.465,90.467,1710199984.0
2005-10-27 18:29:00,90.473,90.494,90.455,90.483,1151299995.0
2005-10-27 18:30:00,90.475,90.498,90.47,90.49,885000006.0
2005-10-27 18:31:00,90.486,90.501,90.465,90.492,1485400005.0
2005-10-27 18:32:00,90.486,90.498,90.47,90.486,2133599999.0
2005-10-27 18:33:00,90.51,90.52,90.5,90.51,1803199986.0
2005-10-27 18:34:00,90.494,90.499,90.466,90.466,1803199986.0
2005-10-27 18:35:00,90.476,90.5,90.456,90.472,1857099985.0
2005-10-27 18:36:00,90.464,90.485,90.455,90.482,1059399999.0
2005-10-27 18:37:00,90.487,90.487,90.449,90.454,1093200000.0
2005-10-27 18:38:00,90.473,90.496,90.453,90.486,926399991.0
2005-10-27 18:39:00,90.471,90.495,90.462,90.483,911600006.0
2005-10-27 18:40:00,90.48,90.494,90.457,90.457,1982900001.0
2005-10-27 18:41:00,90.463,90.493,90.463,90.482,595899997.0
2005-10-27 18:42:00,90.47,90.492,90.465,90.482,1273799996.0
2005-10-27 18:43:00,90.492,90.496,90.464,90.464,382200002.0
2005-10-27 18:44:00,90.476,90.487,90.453,90.453,969900001.0
2005-10-27 18:45:00,90.469,90.49,90.453,90.461,712899998.0
2005-10-27 18:46:00,90.471,90.481,90.44,90.457,864099995.0
2005-10-27 18:47:00,90.472,90.472,90.446,90.446,244199999.0
2005-10-27 18:48:00,90.455,90.485,90.455,90.48,547900005.0
2005-10-27 18:49:00,90.473,90.487,90.456,90.467,790599995.0
2005-10-27 18:50:00,90.45,90.476,90.45,90.465,688699998.0
2005-10-27 18:51:00,90.463,90.475,90.446,90.45,1138299996.0
2005-10-27 18:52:00,90.47,90.473,90.439,90.45,1301699988.0
2005-10-27 18:53:00,90.462,90.487,90.454,90.487,1251999997.0
2005-10-27 18:54:00,90.472,90.502,90.468,90.483,1341599992.0
2005-10-27 18:55:00,90.491,90.509,90.476,90.48,1706599995.0
2005-10-27 18:56:00,90.477,90.504,90.466,90.504,426500000.0
2005-10-27 18:57:00,90.49,90.515,90.48,90.513,575999999.0
2005-10-27 18:58:00,90.501,90.534,90.501,90.534,961299995.0
2005-10-27 18:59:00,90.526,90.556,90.525,90.544,1082399994.0
2005-10-27 19:00:00,90.552,90.562,90.535,90.535,304299998.0
2005-10-27 19:01:00,90.556,90.564,90.532,90.532,506299999.0
2005-10-27 19:02:00,90.555,90.561,90.534,90.534,205700002.0
2005-10-27 19:03:00,90.545,90.556,90.528,90.53,559799996.0
2005-10-27 19:04:00,90.525,90.542,90.515,90.527,424499999.0
2005-10-27 19:05:00,90.516,90.54,90.515,90.529,386600000.0
2005-10-27 19:06:00,90.511,90.536,90.501,90.52,930499996.0
2005-10-27 19:07:00,90.514,90.546,90.51,90.528,1249099985.0
2005-10-27 19:08:00,90.507,90.533,90.494,90.51,1593799996.0
2005-10-27 19:09:00,90.51,90.538,90.5,90.522,936699989.0
2005-10-27 19:10:00,90.523,90.531,90.51,90.522,390599997.0
2005-10-27 19:11:00,90.517,90.525,90.505,90.522,664300002.0
2005-10-27 19:12:00,90.521,90.521,90.503,90.511,213900002.0
2005-10-27 19:13:00,90.489,90.504,90.468,90.488,349799998.0
2005-10-27 19:14:00,90.495,90.504,90.482,90.49,519499996.0
2005-10-27 19:15:00,90.49,90.506,90.475,90.5,1027999997.0
2005-10-27 19:16:00,90.499,90.512,90.486,90.497,571100002.0
2005-10-27 19:17:00,90.512,90.532,90.5,90.517,771699995.0
2005-10-27 19:18:00,90.505,90.522,90.49,90.51,504499998.0
2005-10-27 19:19:00,90.479,90.527,90.479,90.515,1066999994.0
2005-10-27 19:20:00,90.529,90.538,90.502,90.517,669099995.0
2005-10-27 19:21:00,90.525,90.541,90.511,90.527,698899996.0
2005-10-27 19:22:00,90.531,90.531,90.501,90.51,161199998.0
2005-10-27 19:23:00,90.505,90.525,90.488,90.505,1777499990.0
2005-10-27 19:24:00,90.493,90.521,90.493,90.517,812199995.0
2005-10-27 19:25:00,90.504,90.522,90.495,90.514,1121400000.0
2005-10-27 19:26:00,90.513,90.526,90.489,90.49,1822299986.0
2005-10-27 19:27:00,90.518,90.533,90.496,90.507,1388499988.0
2005-10-27 19:28:00,90.507,90.542,90.504,90.537,1029000001.0
2005-10-27 19:29:00,90.525,90.538,90.503,90.533,272600004.0
2005-10-27 19:30:00,90.532,90.541,90.51,90.524,1195699991.0
2005-10-27 19:31:00,90.535,90.546,90.523,90.53,561200003.0
2005-10-27 19:32:00,90.531,90.545,90.522,90.534,933900004.0
2005-10-27 19:33:00,90.535,90.549,90.521,90.529,582900001.0
2005-10-27 19:34:00,90.531,90.55,90.524,90.542,1213699995.0
2005-10-27 19:35:00,90.543,90.547,90.505,90.52,807099997.0
2005-10-27 19:36:00,90.537,90.543,90.518,90.526,649099995.0
2005-10-27 19:37:00,90.541,90.555,90.526,90.545,130800001.0
2005-10-27 19:38:00,90.544,90.552,90.515,90.523,831199996.0
2005-10-27 19:39:00,90.523,90.548,90.517,90.543,717799998.0
2005-10-27 19:40:00,90.525,90.553,90.52,90.547,846099995.0
2005-10-27 19:41:00,90.553,90.558,90.529,90.533,1016699998.0
2005-10-27 19:42:00,90.547,90.556,90.532,90.541,836099989.0
2005-10-27 19:43:00,90.544,90.548,90.512,90.534,334499998.0
2005-10-27 19:44:00,90.534,90.555,90.528,90.528,731999999.0
2005-10-27 19:45:00,90.532,90.54,90.51,90.527,343400003.0
2005-10-27 19:46:00,90.533,90.537,90.505,90.506,640899989.0
2005-10-27 19:47:00,90.507,90.524,90.498,90.523,375800003.0
2005-10-27 19:48:00,90.51,90.53,90.503,90.517,975699998.0
2005-10-27 19:49:00,90.527,90.533,90.506,90.517,715299995.0
2005-10-27 19:50:00,90.536,90.543,90.519,90.52,672399999.0
2005-10-27 19:51:00,90.539,90.551,90.518,90.518,591199992.0
2005-10-27 19:52:00,90.52,90.545,90.518,90.533,426600003.0
2005-10-27 19:53:00,90.535,90.54,90.516,90.521,628100004.0
2005-10-27 19:54:00,90.526,90.54,90.518,90.535,829200006.0
2005-10-27 19:55:00,90.522,90.544,90.517,90.544,346699998.0
2005-10-27 19:56:00,90.535,90.547,90.518,90.541,469799996.0
2005-10-27 19:57:00,90.544,90.544,90.506,90.53,759799998.0
2005-10-27 19:58:00,90.521,90.547,90.519,90.547,999399993.0
2005-10-27 19:59:00,90.543,90.56,90.527,90.532,592299995.0
2005-10-27 20:00:00,90.521,90.544,90.521,90.544,484899996.0
2005-10-27 20:01:00,90.547,90.547,90.518,90.52,513600002.0
2005-10-27 20:02:00,90.543,90.549,90.522,90.529,664100002.0
2005-10-27 20:03:00,90.524,90.548,90.52,90.548,535299998.0
2005-10-27 20:04:00,90.547,90.547,90.521,90.534,370599997.0
2005-10-27 20:05:00,90.536,90.552,90.53,90.548,440299995.0
2005-10-27 20:06:00,90.54,90.54,90.493,90.493,624299998.0
2005-10-27 20:07:00,90.523,90.532,90.506,90.507,513099998.0
2005-10-27 20:08:00,90.533,90.537,90.508,90.523,740900001.0
2005-10-27 20:09:00,90.525,90.539,90.511,90.517,583199999.0
2005-10-27 20:10:00,90.538,90.538,90.51,90.515,574399998.0
2005-10-27 20:11:00,90.519,90.541,90.495,90.533,1468899993.0
2005-10-27 20:12:00,90.503,90.54,90.503,90.52,1492599994.0
2005-10-27 20:13:00,90.519,90.529,90.493,90.497,851099996.0
2005-10-27 20:14:00,90.486,90.507,90.477,90.49,563499997.0
2005-10-27 20:15:00,90.485,90.492,90.464,90.467,830099990.0
2005-10-27 20:16:00,90.487,90.499,90.462,90.48,1431299991.0
2005-10-27 20:17:00,90.483,90.494,90.467,90.476,324800001.0
2005-10-27 20:18:00,90.504,90.51,90.484,90.484,269200003.0
2005-10-27 20:19:00,90.498,90.515,90.482,90.5,1696399987.0
2005-10-27 20:20:00,90.51,90.515,90.482,90.505,1367399994.0
2005-10-27 20:21:00,90.491,90.522,90.486,90.514,278899996.0
2005-10-27 20:22:00,90.485,90.51,90.485,90.497,854699994.0
2005-10-27 20:23:00,90.501,90.514,90.475,90.482,764899989.0
2005-10-27 20:24:00,90.483,90.517,90.478,90.517,427799999.0
2005-10-27 20:25:00,90.525,90.532,90.498,90.498,661699996.0
2005-10-27 20:26:00,90.51,90.535,90.505,90.525,574700003.0
2005-10-27 20:27:00,90.532,90.544,90.509,90.528,1368999995.0
2005-10-27 20:28:00,90.552,90.564,90.534,90.535,1896599990.0
2005-10-27 20:29:00,90.559,90.562,90.521,90.525,2050499988.0
2005-10-27 20:30:00,90.55,90.56,90.55,90.55,1714899996.0
2005-10-27 20:31:00,90.551,90.556,90.522,90.541,1714899996.0
2005-10-27 20:32:00,90.56,90.57,90.56,90.56,544599998.0
2005-10-27 20:33:00,90.534,90.555,90.503,90.555,544599998.0
2005-10-27 20:34:00,90.548,90.564,90.531,90.546,358800003.0
2005-10-27 20:35:00,90.552,90.554,90.512,90.512,519999998.0
2005-10-27 20:36:00,90.534,90.547,90.508,90.525,572000001.0
2005-10-27 20:37:00,90.537,90.571,90.532,90.56,585800007.0
2005-10-27 20:38:00,90.544,90.566,90.533,90.561,1519100000.0
2005-10-27 20:39:00,90.549,90.582,90.549,90.575,1068299999.0
2005-10-27 20:40:00,90.574,90.576,90.549,90.555,1792699983.0
2005-10-27 20:41:00,90.546,90.571,90.54,90.568,1048399996.0
2005-10-27 20:42:00,90.561,90.578,90.545,90.562,1176100002.0
2005-10-27 20:43:00,90.551,90.579,90.545,90.565,545199993.0
2005-10-27 20:44:00,90.575,90.587,90.559,90.564,1384100003.0
2005-10-27 20:45:00,90.56,90.59,90.555,90.573,947899996.0
2005-10-27 20:46:00,90.576,90.59,90.56,90.56,898199996.0
2005-10-27 20:47:00,90.555,90.595,90.555,90.592,1349900001.0
2005-10-27 20:48:00,90.594,90.597,90.571,90.576,951499991.0
2005-10-27 20:49:00,90.596,90.597,90.557,90.572,833399993.0
2005-10-27 20:50:00,90.591,90.591,90.556,90.559,1115099996.0
2005-10-27 20:51:00,90.575,90.581,90.558,90.559,591999993.0
2005-10-27 20:52:00,90.563,90.601,90.557,90.601,623600001.0
2005-10-27 20:53:00,90.593,90.604,90.575,90.584,1480799982.0
2005-10-27 20:54:00,90.587,90.599,90.563,90.584,413399998.0
2005-10-27 20:55:00,90.584,90.6,90.565,90.597,1259399994.0
2005-10-27 20:56:00,90.582,90.611,90.572,90.59,889700000.0
2005-10-27 20:57:00,90.595,90.61,90.583,90.587,1485999986.0
2005-10-27 20:58:00,90.62,90.64,90.62,90.64,640399997.0
2005-10-27 20:59:00,90.63,90.65,90.63,90.64,640399997.0
2005-10-27 21:00:00,90.65,90.65,90.64,90.65,640399997.0
2005-10-27 21:01:00,90.64,90.64,90.63,90.64,640399997.0
2005-10-27 21:02:00,90.604,90.628,90.594,90.628,640399997.0
2005-10-27 21:03:00,90.627,90.632,90.602,90.603,449400003.0
2005-10-27 21:04:00,90.616,90.628,90.602,90.602,360700001.0
2005-10-27 21:05:00,90.61,90.628,90.592,90.615,381299995.0
2005-10-27 21:06:00,90.625,90.631,90.605,90.607,613300003.0
2005-10-27 21:07:00,90.615,90.624,90.596,90.602,502599998.0
2005-10-27 21:08:00,90.594,90.621,90.591,90.614,469200000.0
2005-10-27 21:09:00,90.6,90.626,90.6,90.615,459600000.0
2005-10-27 21:10:00,90.62,90.623,90.592,90.592,295399997.0
2005-10-27 21:11:00,90.594,90.619,90.594,90.607,394000002.0
2005-10-27 21:12:00,90.582,90.61,90.582,90.61,528699996.0
2005-10-27 21:13:00,90.588,90.61,90.587,90.602,890399993.0
2005-10-27 21:14:00,90.594,90.607,90.579,90.593,1183300000.0
2005-10-27 21:15:00,90.594,90.605,90.575,90.585,1075799996.0
2005-10-27 21:16:00,90.593,90.619,90.587,90.612,608299995.0
2005-10-27 21:17:00,90.602,90.628,90.585,90.6,1084199989.0
2005-10-27 21:18:00,90.602,90.626,90.595,90.623,792200001.0
2005-10-27 21:19:00,90.608,90.639,90.608,90.635,942700003.0
2005-10-27 21:20:00,90.636,90.65,90.623,90.635,1607499992.0
2005-10-27 21:21:00,90.638,90.638,90.607,90.611,1481599992.0
2005-10-27 21:22:00,90.608,90.632,90.596,90.615,1536399998.0
2005-10-27 21:23:00,90.603,90.622,90.579,90.613,946999995.0
2005-10-27 21:24:00,90.623,90.634,90.603,90.612,791800001.0
2005-10-27 21:25:00,90.616,90.627,90.599,90.606,1160499997.0
2005-10-27 21:26:00,90.607,90.622,90.597,90.609,534099999.0
2005-10-27 21:27:00,90.592,90.61,90.59,90.605,398799998.0
2005-10-27 21:28:00,90.597,90.618,90.587,90.618,314100002.0
2005-10-27 21:29:00,90.615,90.625,90.593,90.617,753099999.0
2005-10-27 21:30:00,90.618,90.618,90.584,90.59,498899997.0
2005-10-27 21:31:00,90.611,90.638,90.597,90.623,319200002.0
2005-10-27 21:32:00,90.636,90.643,90.616,90.631,1554499983.0
2005-10-27 21:33:00,90.627,90.631,90.61,90.62,201899999.0
2005-10-27 21:34:00,90.626,90.639,90.609,90.609,552300001.0
2005-10-27 21:35:00,90.637,90.637,90.607,90.611,431099999.0
2005-10-27 21:36:00,90.622,90.631,90.603,90.613,126399997.0
2005-10-27 21:37:00,90.62,90.63,90.6,90.619,348800001.0
2005-10-27 21:38:00,90.611,90.636,90.604,90.617,393699999.0
2005-10-27 21:39:00,90.6,90.632,90.598,90.632,243900002.0
2005-10-27 21:40:00,90.633,90.647,90.614,90.622,477900002.0
2005-10-27 21:41:00,90.631,90.633,90.595,90.595,571900002.0
2005-10-27 21:42:00,90.621,90.635,90.599,90.606,605499998.0
2005-10-27 21:43:00,90.613,90.627,90.594,90.622,645900004.0
2005-10-27 21:44:00,90.623,90.63,90.591,90.616,1626399995.0
2005-10-27 21:45:00,90.625,90.63,90.596,90.6,863699997.0
2005-10-27 21:46:00,90.614,90.634,90.601,90.619,375299994.0
2005-10-27 21:47:00,90.601,90.622,90.587,90.601,796599993.0
2005-10-27 21:48:00,90.592,90.609,90.586,90.605,285600000.0
2005-10-27 21:49:00,90.612,90.625,90.59,90.591,641899997.0
2005-10-27 21:50:00,90.605,90.61,90.59,90.598,181199999.0
2005-10-27 21:51:00,90.613,90.619,90.595,90.595,321999997.0
2005-10-27 21:52:00,90.593,90.62,90.592,90.613,633699999.0
2005-10-27 21:53:00,90.575,90.605,90.569,90.581,294000002.0
2005-10-27 21:54:00,90.608,90.62,90.6,90.615,243400001.0
2005-10-27 21:55:00,90.6,90.62,90.6,90.62,166599998.0
2005-10-27 21:56:00,90.622,90.629,90.611,90.629,698500001.0
2005-10-27 21:57:00,90.627,90.627,90.602,90.602,97600002.0
2005-10-27 21:58:00,90.62,90.625,90.61,90.619,153700001.0
2005-10-27 21:59:00,90.625,90.625,90.589,90.612,762799999.0
2005-10-27 22:00:00,90.615,90.629,90.591,90.603,702399992.0
2005-10-27 22:01:00,90.607,90.63,90.601,90.623,913199994.0
2005-10-27 22:02:00,90.604,90.638,90.604,90.623,1252799994.0
2005-10-27 22:03:00,90.606,90.636,90.606,90.627,227599999.0
2005-10-27 22:04:00,90.631,90.631,90.595,90.6,640399993.0
2005-10-27 22:05:00,90.615,90.617,90.579,90.595,304099997.0
2005-10-27 22:06:00,90.615,90.615,90.59,90.59,159499999.0
2005-10-27 22:07:00,90.593,90.612,90.593,90.612,190400001.0
2005-10-27 22:08:00,90.604,90.617,90.587,90.607,179600000.0
2005-10-27 22:09:00,90.595,90.613,90.583,90.602,381299996.0
2005-10-27 22:10:00,90.596,90.622,90.582,90.605,251299998.0
2005-10-27 22:11:00,90.597,90.619,90.586,90.607,394699996.0
2005-10-27 22:12:00,90.605,90.627,90.583,90.623,515600001.0
2005-10-27 22:13:00,90.624,90.624,90.593,90.601,485000001.0
2005-10-27 22:14:00,90.606,90.613,90.589,90.597,137600001.0
2005-10-27 22:15:00,90.612,90.612,90.589,90.589,536000000.0
2005-10-27 22:16:00,90.593,90.616,90.583,90.602,445999999.0
2005-10-27 22:17:00,90.6,90.615,90.584,90.601,115400000.0
2005-10-27 22:18:00,90.618,90.626,90.599,90.599,302799998.0
2005-10-27 22:19:00,90.599,90.614,90.582,90.6,195799997.0
2005-10-27 22:20:00,90.59,90.61,90.59,90.61,119099999.0
2005-10-27 22:21:00,90.589,90.618,90.589,90.615,103499999.0
2005-10-27 22:22:00,90.62,90.62,90.594,90.594,394100001.0
2005-10-27 22:23:00,90.615,90.622,90.598,90.607,223900001.0
2005-10-27 22:24:00,90.601,90.611,90.569,90.586,362800005.0
2005-10-27 22:25:00,90.611,90.636,90.611,90.63,214699999.0
2005-10-27 22:26:00,90.609,90.639,90.604,90.607,361299997.0
2005-10-27 22:27:00,90.626,90.646,90.619,90.635,700199997.0
2005-10-27 22:28:00,90.626,90.648,90.618,90.628,391200002.0
2005-10-27 22:29:00,90.609,90.626,90.581,90.603,192400000.0
2005-10-27 22:30:00,90.616,90.627,90.596,90.614,561199994.0
2005-10-27 22:31:00,90.619,90.627,90.603,90.625,258100002.0
2005-10-27 22:32:00,90.614,90.63,90.596,90.603,305100001.0
2005-10-27 22:33:00,90.608,90.625,90.602,90.622,360200007.0
2005-10-27 22:34:00,90.624,90.637,90.609,90.614,418100000.0
2005-10-27 22:35:00,90.626,90.64,90.619,90.62,305699997.0
2005-10-27 22:36:00,90.618,90.632,90.598,90.613,694700005.0
2005-10-27 22:37:00,90.616,90.624,90.599,90.607,206300000.0
2005-10-27 22:38:00,90.607,90.623,90.601,90.62,295899999.0
2005-10-27 22:39:00,90.623,90.624,90.598,90.607,290799998.0
2005-10-27 22:40:00,90.623,90.624,90.603,90.603,334099998.0
2005-10-27 22:41:00,90.623,90.623,90.602,90.606,231799997.0
2005-10-27 22:42:00,90.634,90.64,90.614,90.614,176200000.0
2005-10-27 22:43:00,90.619,90.647,90.614,90.634,720000003.0
2005-10-27 22:44:00,90.635,90.64,90.61,90.61,535899998.0
2005-10-27 22:45:00,90.633,90.633,90.593,90.608,368100003.0
2005-10-27 22:46:00,90.604,90.623,90.593,90.617,286499996.0
2005-10-27 22:47:00,90.619,90.641,90.607,90.623,288999998.0
2005-10-27 22:48:00,90.622,90.644,90.603,90.625,680800004.0
2005-10-27 22:49:00,90.608,90.644,90.607,90.635,468599994.0
2005-10-27 22:50:00,90.64,90.64,90.61,90.61,215799999.0
2005-10-27 22:51:00,90.613,90.643,90.611,90.64,586599991.0
2005-10-27 22:52:00,90.633,90.654,90.632,90.646,128299996.0
2005-10-27 22:53:00,90.636,90.652,90.584,90.64,266800001.0
2005-10-27 22:54:00,90.629,90.657,90.629,90.646,254699999.0
2005-10-27 22:55:00,90.628,90.644,90.614,90.632,502299996.0
2005-10-27 22:56:00,90.607,90.629,90.606,90.628,210100000.0
2005-10-27 22:57:00,90.638,90.653,90.614,90.623,241899999.0
2005-10-27 22:58:00,90.64,90.654,90.629,90.649,220400003.0
2005-10-27 22:59:00,90.633,90.633,90.53,90.543,257799997.0
2005-10-27 23:00:00,90.622,90.631,90.592,90.597,135599998.0
2005-10-27 23:01:00,90.604,90.628,90.589,90.602,203400005.0
2005-10-27 23:02:00,90.605,90.621,90.578,90.595,159300000.0
2005-10-27 23:03:00,90.586,90.603,90.569,90.581,166700001.0
2005-10-27 23:04:00,90.573,90.612,90.562,90.6,331500001.0
2005-10-27 23:05:00,90.592,90.612,90.567,90.612,167300001.0
2005-10-27 23:06:00,90.595,90.605,90.571,90.605,223199996.0
2005-10-27 23:07:00,90.599,90.599,90.57,90.585,178800000.0
2005-10-27 23:08:00,90.587,90.598,90.566,90.578,350000005.0
2005-10-27 23:09:00,90.585,90.598,90.566,90.598,301599997.0
2005-10-27 23:10:00,90.583,90.602,90.568,90.588,215600000.0
2005-10-27 23:11:00,90.594,90.598,90.548,90.548,177300000.0
2005-10-27 23:12:00,90.599,90.604,90.569,90.588,331700000.0
2005-10-27 23:13:00,90.594,90.603,90.562,90.562,141300000.0
2005-10-27 23:14:00,90.611,90.628,90.596,90.602,317499998.0
2005-10-27 23:15:00,90.589,90.626,90.568,90.598,216900002.0
2005-10-27 23:16:00,90.617,90.636,90.594,90.621,215199998.0
2005-10-27 23:17:00,90.605,90.636,90.598,90.625,291200001.0
2005-10-27 23:18:00,90.615,90.637,90.603,90.622,290900002.0
2005-10-27 23:19:00,90.628,90.628,90.585,90.59,247800003.0
2005-10-27 23:20:00,90.595,90.633,90.579,90.616,281800003.0
2005-10-27 23:21:00,90.613,90.645,90.604,90.615,197700000.0
2005-10-27 23:22:00,90.613,90.638,90.596,90.602,232499996.0
2005-10-27 23:23:00,90.617,90.635,90.578,90.59,160800001.0
2005-10-27 23:24:00,90.627,90.631,90.589,90.599,276799999.0
2005-10-27 23:25:00,90.586,90.627,90.578,90.602,294499997.0
2005-10-27 23:26:00,90.581,90.611,90.581,90.607,116399998.0
2005-10-27 23:27:00,90.645,90.645,90.623,90.624,148200000.0
2005-10-27 23:28:00,90.647,90.656,90.638,90.653,200599998.0
2005-10-27 23:29:00,90.653,90.655,90.629,90.637,370799996.0
2005-10-27 23:30:00,90.648,90.66,90.639,90.655,155099999.0
2005-10-27 23:31:00,90.655,90.66,90.64,90.648,152800000.0
2005-10-27 23:32:00,90.64,90.66,90.638,90.655,259199995.0
2005-10-27 23:33:00,90.63,90.66,90.63,90.66,151000001.0
2005-10-27 23:34:00,90.662,90.666,90.631,90.647,236800002.0
2005-10-27 23:35:00,90.657,90.657,90.611,90.629,297299998.0
2005-10-27 23:36:00,90.635,90.647,90.625,90.642,177600001.0
2005-10-27 23:37:00,90.643,90.643,90.608,90.63,228099999.0
2005-10-27 23:38:00,90.628,90.633,90.606,90.617,155999998.0
2005-10-27 23:39:00,90.645,90.645,90.62,90.62,181600000.0
2005-10-27 23:40:00,90.635,90.645,90.621,90.627,165299996.0
2005-10-27 23:41:00,90.627,90.653,90.624,90.653,213099996.0
2005-10-27 23:42:00,90.642,90.646,90.611,90.611,223000000.0
2005-10-27 23:43:00,90.635,90.64,90.619,90.628,211000001.0
2005-10-27 23:44:00,90.61,90.64,90.605,90.64,375700002.0
2005-10-27 23:45:00,90.633,90.633,90.607,90.627,160800000.0
2005-10-27 23:46:00,90.622,90.64,90.622,90.64,93499997.0
2005-10-27 23:47:00,90.619,90.645,90.619,90.645,76499999.0
2005-10-27 23:48:00,90.631,90.657,90.631,90.657,264300001.0
2005-10-27 23:49:00,90.638,90.657,90.624,90.627,156900002.0
2005-10-27 23:50:00,90.63,90.641,90.613,90.627,298000002.0
2005-10-27 23:51:00,90.62,90.641,90.615,90.64,182900001.0
2005-10-27 23:52:00,90.626,90.643,90.624,90.632,126200002.0
2005-10-27 23:53:00,90.631,90.637,90.615,90.617,145900001.0
2005-10-27 23:54:00,90.608,90.628,90.599,90.628,234199996.0
2005-10-27 23:55:00,90.608,90.631,90.608,90.62,200899997.0
2005-10-27 23:56:00,90.625,90.636,90.613,90.613,188499999.0
2005-10-27 23:57:00,90.627,90.633,90.609,90.615,147499997.0
2005-10-27 23:58:00,90.607,90.61,90.577,90.591,346299995.0
2005-10-27 23:59:00,90.588,90.598,90.565,90.574,274899999.0
2005-10-28 00:00:00,90.613,90.642,90.608,90.613,233400000.0
2005-10-28 00:01:00,90.599,90.633,90.599,90.63,233100000.0
2005-10-28 00:02:00,90.635,90.654,90.621,90.642,262599994.0
2005-10-28 00:03:00,90.642,90.642,90.613,90.619,238500001.0
2005-10-28 00:04:00,90.614,90.655,90.614,90.655,142100001.0
2005-10-28 00:05:00,90.658,90.658,90.633,90.637,245099999.0
2005-10-28 00:06:00,90.635,90.64,90.611,90.627,258599999.0
2005-10-28 00:07:00,90.62,90.642,90.617,90.642,215399995.0
2005-10-28 00:08:00,90.643,90.643,90.624,90.624,66900000.0
2005-10-28 00:09:00,90.622,90.644,90.604,90.63,116699997.0
2005-10-28 00:10:00,90.637,90.638,90.614,90.638,195799999.0
2005-10-28 00:11:00,90.64,90.64,90.61,90.616,87800000.0
2005-10-28 00:12:00,90.641,90.648,90.6,90.6,327499997.0
2005-10-28 00:13:00,90.586,90.639,90.581,90.634,232399996.0
2005-10-28 00:14:00,90.606,90.636,90.592,90.613,206199999.0
2005-10-28 00:15:00,90.629,90.632,90.59,90.596,251899998.0
2005-10-28 00:16:00,90.645,90.65,90.623,90.636,277300002.0
2005-10-28 00:17:00,90.647,90.657,90.626,90.643,204300004.0
2005-10-28 00:18:00,90.639,90.639,90.621,90.623,12200000.0
2005-10-28 00:19:00,90.631,90.638,90.613,90.638,262800002.0
2005-10-28 00:20:00,90.626,90.635,90.607,90.614,252099996.0
2005-10-28 00:21:00,90.632,90.632,90.608,90.608,176700002.0
2005-10-28 00:22:00,90.612,90.642,90.612,90.642,123900001.0
2005-10-28 00:23:00,90.634,90.634,90.616,90.616,193099999.0
2005-10-28 00:24:00,90.624,90.641,90.613,90.639,343200003.0
2005-10-28 00:25:00,90.647,90.647,90.62,90.634,145700001.0
2005-10-28 00:26:00,90.642,90.655,90.629,90.645,132699998.0
2005-10-28 00:27:00,90.627,90.647,90.613,90.621,283800000.0
2005-10-28 00:28:00,90.618,90.623,90.593,90.598,236600000.0
2005-10-28 00:29:00,90.617,90.622,90.59,90.613,307099999.0
2005-10-28 00:30:00,90.62,90.627,90.605,90.614,203799997.0
2005-10-28 00:31:00,90.61,90.621,90.597,90.62,249900003.0
2005-10-28 00:32:00,90.581,90.6,90.566,90.581,251100001.0
2005-10-28 00:33:00,90.576,90.595,90.566,90.586,257100000.0
2005-10-28 00:34:00,90.612,90.614,90.57,90.57,262300002.0
2005-10-28 00:35:00,90.61,90.628,90.591,90.613,252599995.0
2005-10-28 00:36:00,90.619,90.641,90.617,90.621,277000002.0
2005-10-28 00:37:00,90.598,90.616,90.592,90.607,268499999.0
2005-10-28 00:38:00,90.584,90.612,90.584,90.612,59800000.0
2005-10-28 00:39:00,90.607,90.617,90.593,90.598,353200000.0
2005-10-28 00:40:00,90.595,90.595,90.555,90.571,261600004.0
2005-10-28 00:41:00,90.564,90.597,90.564,90.564,218500002.0
2005-10-28 00:42:00,90.615,90.62,90.595,90.605,239800003.0
2005-10-28 00:43:00,90.589,90.614,90.589,90.614,88399998.0
2005-10-28 00:44:00,90.602,90.603,90.573,90.573,113999998.0
2005-10-28 00:45:00,90.58,90.611,90.58,90.598,221699998.0
2005-10-28 00:46:00,90.576,90.611,90.574,90.602,168400000.0
2005-10-28 00:47:00,90.598,90.615,90.583,90.615,254100000.0
2005-10-28 00:48:00,90.616,90.633,90.595,90.595,207300000.0
2005-10-28 00:49:00,90.596,90.625,90.596,90.62,149099998.0
2005-10-28 00:50:00,90.608,90.62,90.603,90.609,149000000.0
2005-10-28 00:51:00,90.596,90.629,90.59,90.629,165300001.0
2005-10-28 00:52:00,90.627,90.627,90.597,90.601,163299998.0
2005-10-28 00:53:00,90.613,90.613,90.585,90.595,132200000.0
2005-10-28 00:54:00,90.618,90.618,90.587,90.591,99900001.0
2005-10-28 00:55:00,90.599,90.618,90.596,90.618,127099999.0
2005-10-28 00:56:00,90.581,90.614,90.581,90.608,185399998.0
2005-10-28 00:57:00,90.582,90.596,90.556,90.564,303499999.0
2005-10-28 00:58:00,90.613,90.615,90.592,90.597,320799998.0
2005-10-28 00:59:00,90.617,90.617,90.591,90.6,412700000.0
2005-10-28 01:00:00,90.601,90.616,90.581,90.597,224900007.0
2005-10-28 01:01:00,90.608,90.608,90.593,90.597,72299999.0
2005-10-28 01:02:00,90.594,90.611,90.574,90.604,245699998.0
2005-10-28 01:03:00,90.577,90.6,90.577,90.593,86399999.0
2005-10-28 01:04:00,90.59,90.59,90.556,90.556,80200000.0
2005-10-28 01:05:00,90.542,90.56,90.535,90.536,221499999.0
2005-10-28 01:06:00,90.548,90.567,90.527,90.534,216600000.0
2005-10-28 01:07:00,90.542,90.546,90.514,90.514,193100001.0
2005-10-28 01:08:00,90.54,90.54,90.523,90.529,178399998.0
2005-10-28 01:09:00,90.524,90.546,90.524,90.544,131500002.0
2005-10-28 01:10:00,90.542,90.545,90.525,90.525,146600002.0
2005-10-28 01:11:00,90.538,90.555,90.532,90.551,154800000.0
2005-10-28 01:12:00,90.546,90.553,90.528,90.531,206099999.0
2005-10-28 01:13:00,90.545,90.557,90.529,90.543,241500001.0
2005-10-28 01:14:00,90.548,90.554,90.526,90.526,132500000.0
2005-10-28 01:15:00,90.552,90.552,90.523,90.541,196299998.0
2005-10-28 01:16:00,90.547,90.549,90.518,90.52,191199996.0
2005-10-28 01:17:00,90.538,90.548,90.522,90.529,142999998.0
2005-10-28 01:18:00,90.533,90.55,90.517,90.55,198500003.0
2005-10-28 01:19:00,90.535,90.542,90.521,90.527,104800002.0
2005-10-28 01:20:00,90.519,90.55,90.519,90.54,194799999.0
2005-10-28 01:21:00,90.537,90.563,90.534,90.547,207500002.0
2005-10-28 01:22:00,90.548,90.55,90.523,90.53,223500003.0
2005-10-28 01:23:00,90.529,90.55,90.526,90.534,99599999.0
2005-10-28 01:24:00,90.545,90.545,90.52,90.52,193199998.0
2005-10-28 01:25:00,90.549,90.564,90.537,90.541,64299999.0
2005-10-28 01:26:00,90.55,90.568,90.538,90.55,137200001.0
2005-10-28 01:27:00,90.549,90.609,90.549,90.609,176499999.0
2005-10-28 01:28:00,90.587,90.614,90.58,90.58,187100002.0
2005-10-28 01:29:00,90.557,90.601,90.557,90.598,181799995.0
2005-10-28 01:30:00,90.612,90.622,90.588,90.6,195700002.0
2005-10-28 01:31:00,90.583,90.608,90.583,90.596,107099998.0
2005-10-28 01:32:00,90.562,90.583,90.552,90.576,101699999.0
2005-10-28 01:33:00,90.579,90.581,90.565,90.565,40300000.0
2005-10-28 01:34:00,90.587,90.593,90.567,90.567,279699996.0
2005-10-28 01:35:00,90.575,90.592,90.563,90.58,275000000.0
2005-10-28 01:36:00,90.562,90.576,90.536,90.553,158099999.0
2005-10-28 01:37:00,90.565,90.577,90.549,90.56,257100003.0
2005-10-28 01:38:00,90.565,90.575,90.546,90.57,310200001.0
2005-10-28 01:39:00,90.547,90.568,90.545,90.568,206299998.0
2005-10-28 01:40:00,90.552,90.567,90.543,90.557,189399998.0
2005-10-28 01:41:00,90.553,90.566,90.536,90.546,154900001.0
2005-10-28 01:42:00,90.55,90.55,90.52,90.543,187500000.0
2005-10-28 01:43:00,90.528,90.547,90.522,90.536,283700004.0
2005-10-28 01:44:00,90.518,90.532,90.509,90.515,163700002.0
2005-10-28 01:45:00,90.517,90.531,90.509,90.528,169699998.0
2005-10-28 01:46:00,90.524,90.542,90.521,90.525,122299999.0
2005-10-28 01:47:00,90.51,90.53,90.506,90.509,250099997.0
2005-10-28 01:48:00,90.513,90.531,90.495,90.531,280499997.0
2005-10-28 01:49:00,90.527,90.529,90.5,90.503,238999997.0
2005-10-28 01:50:00,90.518,90.558,90.501,90.527,254799998.0
2005-10-28 01:51:00,90.547,90.549,90.523,90.545,210099996.0
2005-10-28 01:52:00,90.524,90.54,90.521,90.535,265399998.0
2005-10-28 01:53:00,90.539,90.548,90.518,90.518,180500000.0
2005-10-28 01:54:00,90.52,90.546,90.509,90.52,208400004.0
2005-10-28 01:55:00,90.518,90.536,90.517,90.533,133700003.0
2005-10-28 01:56:00,90.509,90.542,90.509,90.54,259499998.0
2005-10-28 01:57:00,90.553,90.556,90.529,90.53,283799993.0
2005-10-28 01:58:00,90.531,90.552,90.528,90.55,270599997.0
2005-10-28 01:59:00,90.553,90.563,90.539,90.545,405700002.0
2005-10-28 02:00:00,90.539,90.564,90.539,90.556,302499999.0
2005-10-28 02:01:00,90.551,90.582,90.551,90.573,196400001.0
2005-10-28 02:02:00,90.582,90.588,90.566,90.572,304000001.0
2005-10-28 02:03:00,90.571,90.609,90.571,90.604,226399999.0
2005-10-28 02:04:00,90.594,90.614,90.588,90.608,219699999.0
2005-10-28 02:05:00,90.583,90.615,90.583,90.615,179399998.0
2005-10-28 02:06:00,90.607,90.641,90.607,90.64,152900001.0
2005-10-28 02:07:00,90.618,90.641,90.605,90.622,235600003.0
2005-10-28 02:08:00,90.597,90.621,90.592,90.603,303299998.0
2005-10-28 02:09:00,90.59,90.623,90.59,90.615,256100001.0
2005-10-28 02:10:00,90.597,90.621,90.597,90.621,161900004.0
2005-10-28 02:11:00,90.622,90.626,90.597,90.605,302400003.0
2005-10-28 02:12:00,90.639,90.653,90.627,90.632,178399998.0
2005-10-28 02:13:00,90.643,90.643,90.61,90.614,324499997.0
2005-10-28 02:14:00,90.636,90.636,90.606,90.606,71000000.0
2005-10-28 02:15:00,90.623,90.638,90.609,90.618,324000000.0
2005-10-28 02:16:00,90.61,90.642,90.61,90.628,268199998.0
2005-10-28 02:17:00,90.634,90.643,90.615,90.618,185700001.0
2005-10-28 02:18:00,90.633,90.651,90.623,90.645,262599998.0
2005-10-28 02:19:00,90.628,90.665,90.628,90.665,205000001.0
2005-10-28 02:20:00,90.662,90.667,90.644,90.654,180700003.0
2005-10-28 02:21:00,90.638,90.655,90.623,90.634,189100000.0
2005-10-28 02:22:00,90.634,90.634,90.612,90.622,138699998.0
2005-10-28 02:23:00,90.628,90.629,90.601,90.616,289600001.0
2005-10-28 02:24:00,90.608,90.623,90.579,90.593,318600001.0
2005-10-28 02:25:00,90.602,90.602,90.572,90.579,147900001.0
2005-10-28 02:26:00,90.591,90.6,90.561,90.579,145499999.0
2005-10-28 02:27:00,90.591,90.601,90.57,90.585,221700000.0
2005-10-28 02:28:00,90.571,90.592,90.565,90.565,150300001.0
2005-10-28 02:29:00,90.575,90.588,90.56,90.576,372600003.0
2005-10-28 02:30:00,90.582,90.592,90.563,90.57,238900002.0
2005-10-28 02:31:00,90.593,90.595,90.575,90.575,144899999.0
2005-10-28 02:32:00,90.587,90.602,90.575,90.594,208700007.0
2005-10-28 02:33:00,90.581,90.594,90.581,90.594,39900000.0
2005-10-28 02:34:00,90.575,90.593,90.553,90.572,281900004.0
2005-10-28 02:35:00,90.589,90.595,90.567,90.573,329700001.0
2005-10-28 02:36:00,90.586,90.597,90.572,90.581,250900000.0
2005-10-28 02:37:00,90.589,90.592,90.563,90.582,156099997.0
2005-10-28 02:38:00,90.573,90.587,90.57,90.587,106199999.0
2005-10-28 02:39:00,90.572,90.596,90.572,90.596,85199997.0
2005-10-28 02:40:00,90.577,90.594,90.57,90.593,120399998.0
2005-10-28 02:41:00,90.576,90.593,90.563,90.587,355700002.0
2005-10-28 02:42:00,90.578,90.6,90.569,90.574,462700005.0
2005-10-28 02:43:00,90.586,90.609,90.575,90.59,171399997.0
2005-10-28 02:44:00,90.588,90.619,90.585,90.619,228800001.0
2005-10-28 02:45:00,90.597,90.62,90.597,90.607,120299999.0
2005-10-28 02:46:00,90.627,90.635,90.603,90.607,246000000.0
2005-10-28 02:47:00,90.593,90.619,90.592,90.619,73800000.0
2005-10-28 02:48:00,90.618,90.625,90.596,90.601,308700002.0
2005-10-28 02:49:00,90.602,90.62,90.593,90.614,329100000.0
2005-10-28 02:50:00,90.622,90.622,90.585,90.585,82999999.0
2005-10-28 02:51:00,90.568,90.596,90.567,90.585,367400001.0
2005-10-28 02:52:00,90.584,90.593,90.563,90.567,307300004.0
2005-10-28 02:53:00,90.585,90.604,90.564,90.591,208199998.0
2005-10-28 02:54:00,90.607,90.608,90.581,90.582,207499996.0
2005-10-28 02:55:00,90.562,90.589,90.552,90.569,362800005.0
2005-10-28 02:56:00,90.561,90.596,90.561,90.593,239699998.0
2005-10-28 02:57:00,90.59,90.604,90.577,90.584,275499998.0
2005-10-28 02:58:00,90.566,90.594,90.566,90.585,420899996.0
2005-10-28 02:59:00,90.583,90.596,90.569,90.57,333999996.0
2005-10-28 03:00:00,90.581,90.581,90.537,90.549,306499998.0
2005-10-28 03:01:00,90.545,90.564,90.521,90.527,233699997.0
2005-10-28 03:02:00,90.517,90.534,90.508,90.52,283699999.0
2005-10-28 03:03:00,90.506,90.506,90.476,90.493,116000000.0
2005-10-28 03:04:00,90.478,90.494,90.478,90.491,50800000.0
2005-10-28 03:05:00,90.488,90.497,90.465,90.465,264800002.0
2005-10-28 03:06:00,90.479,90.479,90.452,90.452,48499999.0
2005-10-28 03:07:00,90.451,90.472,90.441,90.47,254600000.0
2005-10-28 03:08:00,90.476,90.476,90.444,90.444,222400002.0
2005-10-28 03:09:00,90.438,90.457,90.434,90.45,131499997.0
2005-10-28 03:10:00,90.422,90.457,90.421,90.454,386399994.0
2005-10-28 03:11:00,90.46,90.47,90.44,90.452,185299998.0
2005-10-28 03:12:00,90.452,90.47,90.447,90.462,200300001.0
2005-10-28 03:13:00,90.456,90.49,90.452,90.481,328399999.0
2005-10-28 03:14:00,90.465,90.484,90.464,90.481,125199999.0
2005-10-28 03:15:00,90.462,90.479,90.448,90.452,288400000.0
2005-10-28 03:16:00,90.452,90.467,90.434,90.462,155999999.0
2005-10-28 03:17:00,90.47,90.488,90.462,90.478,191200001.0
2005-10-28 03:18:00,90.462,90.487,90.46,90.47,284400003.0
2005-10-28 03:19:00,90.483,90.494,90.462,90.47,315300000.0
2005-10-28 03:20:00,90.481,90.488,90.464,90.488,269099997.0
2005-10-28 03:21:00,90.473,90.494,90.472,90.494,322200000.0
2005-10-28 03:22:00,90.483,90.504,90.476,90.503,292799997.0
2005-10-28 03:23:00,90.509,90.509,90.482,90.482,201000000.0
2005-10-28 03:24:00,90.488,90.517,90.487,90.498,174100000.0
2005-10-28 03:25:00,90.504,90.515,90.483,90.49,213200000.0
2005-10-28 03:26:00,90.516,90.525,90.506,90.508,244099998.0
2005-10-28 03:27:00,90.519,90.519,90.486,90.493,202400002.0
2005-10-28 03:28:00,90.5,90.506,90.48,90.503,181500000.0
2005-10-28 03:29:00,90.502,90.503,90.48,90.485,274199999.0
2005-10-28 03:30:00,90.495,90.502,90.474,90.474,184799997.0
2005-10-28 03:31:00,90.495,90.5,90.477,90.477,207999999.0
2005-10-28 03:32:00,90.497,90.498,90.471,90.475,224799997.0
2005-10-28 03:33:00,90.484,90.515,90.484,90.506,234000001.0
2005-10-28 03:34:00,90.504,90.518,90.481,90.5,238599998.0
2005-10-28 03:35:00,90.508,90.532,90.508,90.532,241600000.0
2005-10-28 03:36:00,90.516,90.533,90.51,90.527,117499998.0
2005-10-28 03:37:00,90.516,90.535,90.508,90.527,197799997.0
2005-10-28 03:38:00,90.526,90.536,90.508,90.518,192300000.0
2005-10-28 03:39:00,90.516,90.533,90.49,90.515,222400000.0
2005-10-28 03:40:00,90.512,90.532,90.496,90.505,223299998.0
2005-10-28 03:41:00,90.5,90.517,90.491,90.505,88899999.0
2005-10-28 03:42:00,90.505,90.511,90.486,90.497,147000000.0
2005-10-28 03:43:00,90.512,90.517,90.494,90.494,216200000.0
2005-10-28 03:44:00,90.51,90.528,90.478,90.518,232400001.0
2005-10-28 03:45:00,90.487,90.511,90.469,90.474,182600001.0
2005-10-28 03:46:00,90.511,90.521,90.493,90.503,218600001.0
2005-10-28 03:47:00,90.526,90.54,90.515,90.527,163599997.0
2005-10-28 03:48:00,90.528,90.528,90.504,90.504,68300000.0
2005-10-28 03:49:00,90.538,90.538,90.511,90.525,310399998.0
2005-10-28 03:50:00,90.532,90.539,90.509,90.517,237999998.0
2005-10-28 03:51:00,90.537,90.537,90.499,90.499,169499997.0
2005-10-28 03:52:00,90.527,90.535,90.512,90.523,238999998.0
2005-10-28 03:53:00,90.525,90.541,90.51,90.524,200600001.0
2005-10-28 03:54:00,90.547,90.555,90.52,90.52,202500003.0
2005-10-28 03:55:00,90.535,90.543,90.514,90.514,261899999.0
2005-10-28 03:56:00,90.527,90.527,90.498,90.503,71999999.0
2005-10-28 03:57:00,90.511,90.521,90.5,90.5,165900001.0
2005-10-28 03:58:00,90.515,90.525,90.494,90.494,187499998.0
2005-10-28 03:59:00,90.492,90.518,90.491,90.509,163700002.0
2005-10-28 04:00:00,90.455,90.49,90.441,90.456,246100002.0
2005-10-28 04:01:00,90.496,90.508,90.485,90.502,197899998.0
2005-10-28 04:02:00,90.491,90.499,90.472,90.499,198800004.0
2005-10-28 04:03:00,90.481,90.5,90.477,90.495,211799998.0
2005-10-28 04:04:00,90.473,90.503,90.473,90.492,127799998.0
2005-10-28 04:05:00,90.474,90.491,90.474,90.491,44900000.0
2005-10-28 04:06:00,90.46,90.5,90.46,90.486,142900000.0
2005-10-28 04:07:00,90.487,90.487,90.468,90.468,41600002.0
2005-10-28 04:08:00,90.48,90.489,90.463,90.473,161900000.0
2005-10-28 04:09:00,90.486,90.487,90.452,90.452,227699998.0
2005-10-28 04:10:00,90.471,90.471,90.445,90.458,160099999.0
2005-10-28 04:11:00,90.458,90.492,90.447,90.485,174000000.0
2005-10-28 04:12:00,90.471,90.501,90.471,90.501,129499999.0
2005-10-28 04:13:00,90.495,90.498,90.476,90.486,148499998.0
2005-10-28 04:14:00,90.493,90.501,90.476,90.48,200499998.0
2005-10-28 04:15:00,90.485,90.515,90.485,90.515,300500007.0
2005-10-28 04:16:00,90.513,90.524,90.494,90.503,160499998.0
2005-10-28 04:17:00,90.507,90.514,90.487,90.489,269100002.0
2005-10-28 04:18:00,90.495,90.505,90.48,90.487,209199997.0
2005-10-28 04:19:00,90.485,90.501,90.485,90.499,26100000.0
2005-10-28 04:20:00,90.488,90.506,90.465,90.488,249499995.0
2005-10-28 04:21:00,90.494,90.518,90.483,90.495,304600000.0
2005-10-28 04:22:00,90.517,90.517,90.504,90.504,52400000.0
2005-10-28 04:23:00,90.522,90.523,90.493,90.5,251399998.0
2005-10-28 04:24:00,90.509,90.518,90.492,90.497,322099999.0
2005-10-28 04:25:00,90.511,90.526,90.486,90.511,149800000.0
2005-10-28 04:26:00,90.511,90.514,90.495,90.514,67400000.0
2005-10-28 04:27:00,90.489,90.522,90.489,90.518,164899999.0
2005-10-28 04:28:00,90.516,90.516,90.496,90.507,185000001.0
2005-10-28 04:29:00,90.51,90.511,90.489,90.511,168399999.0
2005-10-28 04:30:00,90.491,90.51,90.483,90.497,215000000.0
2005-10-28 04:31:00,90.493,90.517,90.493,90.513,160900000.0
2005-10-28 04:32:00,90.504,90.525,90.5,90.515,134000000.0
2005-10-28 04:33:00,90.491,90.511,90.487,90.504,132099998.0
2005-10-28 04:34:00,90.489,90.505,90.484,90.502,85700001.0
2005-10-28 04:35:00,90.503,90.508,90.488,90.497,174900002.0
2005-10-28 04:36:00,90.501,90.501,90.485,90.485,13600000.0
2005-10-28 04:37:00,90.479,90.495,90.478,90.481,131099999.0
2005-10-28 04:38:00,90.489,90.499,90.469,90.474,164500000.0
2005-10-28 04:39:00,90.499,90.505,90.472,90.493,241499999.0
2005-10-28 04:40:00,90.48,90.511,90.48,90.497,242999999.0
2005-10-28 04:41:00,90.5,90.501,90.472,90.488,131900002.0
2005-10-28 04:42:00,90.496,90.515,90.484,90.515,117400001.0
2005-10-28 04:43:00,90.512,90.513,90.494,90.497,185400000.0
2005-10-28 04:44:00,90.504,90.523,90.503,90.505,259300001.0
2005-10-28 04:45:00,90.518,90.53,90.511,90.525,93300002.0
2005-10-28 04:46:00,90.517,90.534,90.5,90.51,221599998.0
2005-10-28 04:47:00,90.502,90.519,90.495,90.516,170800004.0
2005-10-28 04:48:00,90.509,90.522,90.499,90.522,134899999.0
2005-10-28 04:49:00,90.514,90.526,90.505,90.519,191800000.0
2005-10-28 04:50:00,90.499,90.52,90.491,90.508,212299999.0
2005-10-28 04:51:00,90.483,90.507,90.477,90.494,190499998.0
2005-10-28 04:52:00,90.494,90.51,90.478,90.483,205899998.0
2005-10-28 04:53:00,90.505,90.506,90.482,90.482,136000001.0
2005-10-28 04:54:00,90.49,90.503,90.478,90.496,132700001.0
2005-10-28 04:55:00,90.485,90.508,90.483,90.489,248300000.0
2005-10-28 04:56:00,90.497,90.508,90.478,90.485,216499998.0
2005-10-28 04:57:00,90.491,90.506,90.486,90.503,227899999.0
2005-10-28 04:58:00,90.503,90.514,90.497,90.511,70699999.0
2005-10-28 04:59:00,90.506,90.519,90.49,90.511,220100000.0
2005-10-28 05:00:00,90.486,90.508,90.456,90.473,278499998.0
2005-10-28 05:01:00,90.506,90.526,90.485,90.51,146900001.0
2005-10-28 05:02:00,90.52,90.524,90.482,90.506,210399996.0
2005-10-28 05:03:00,90.483,90.517,90.483,90.492,230800002.0
2005-10-28 05:04:00,90.527,90.536,90.506,90.517,259599999.0
2005-10-28 05:05:00,90.53,90.539,90.512,90.527,266600000.0
2005-10-28 05:06:00,90.533,90.54,90.507,90.522,207699999.0
2005-10-28 05:07:00,90.523,90.542,90.512,90.52,210699999.0
2005-10-28 05:08:00,90.514,90.532,90.505,90.512,164600003.0
2005-10-28 05:09:00,90.466,90.503,90.454,90.49,234299999.0
2005-10-28 05:10:00,90.512,90.53,90.501,90.525,289100004.0
2005-10-28 05:11:00,90.527,90.54,90.512,90.525,144999999.0
2005-10-28 05:12:00,90.518,90.542,90.516,90.519,154300000.0
2005-10-28 05:13:00,90.521,90.54,90.511,90.532,231400002.0
2005-10-28 05:14:00,90.524,90.542,90.524,90.541,174799999.0
2005-10-28 05:15:00,90.533,90.546,90.523,90.529,211999999.0
2005-10-28 05:16:00,90.534,90.55,90.531,90.54,222399998.0
2005-10-28 05:17:00,90.541,90.544,90.527,90.533,73500000.0
2005-10-28 05:18:00,90.535,90.543,90.511,90.533,281700000.0
2005-10-28 05:19:00,90.535,90.543,90.516,90.543,182600001.0
2005-10-28 05:20:00,90.534,90.544,90.531,90.544,36000001.0
2005-10-28 05:21:00,90.534,90.547,90.521,90.539,142099998.0
2005-10-28 05:22:00,90.544,90.551,90.524,90.525,338200000.0
2005-10-28 05:23:00,90.495,90.52,90.485,90.506,237199999.0
2005-10-28 05:24:00,90.488,90.517,90.481,90.495,274300001.0
2005-10-28 05:25:00,90.501,90.519,90.485,90.515,236200000.0
2005-10-28 05:26:00,90.529,90.545,90.525,90.542,62699999.0
2005-10-28 05:27:00,90.542,90.546,90.529,90.529,140899998.0
2005-10-28 05:28:00,90.537,90.537,90.514,90.514,35100000.0
2005-10-28 05:29:00,90.541,90.541,90.529,90.541,47799998.0
2005-10-28 05:30:00,90.545,90.556,90.545,90.556,23000000.0
2005-10-28 05:31:00,90.551,90.551,90.535,90.535,38400000.0
2005-10-28 05:32:00,90.513,90.521,90.485,90.499,269700003.0
2005-10-28 05:33:00,90.545,90.55,90.53,90.538,148700000.0
2005-10-28 05:34:00,90.546,90.546,90.534,90.534,28999999.0
2005-10-28 05:35:00,90.472,90.508,90.468,90.48,314699997.0
2005-10-28 05:36:00,90.533,90.547,90.526,90.53,318999998.0
2005-10-28 05:37:00,90.525,90.539,90.515,90.528,100999997.0
2005-10-28 05:38:00,90.525,90.538,90.512,90.525,199599998.0
2005-10-28 05:39:00,90.535,90.54,90.515,90.521,273399995.0
2005-10-28 05:40:00,90.513,90.533,90.503,90.527,116200001.0
2005-10-28 05:41:00,90.525,90.525,90.51,90.51,49200000.0
2005-10-28 05:42:00,90.521,90.521,90.504,90.504,28500000.0
2005-10-28 05:43:00,90.512,90.525,90.501,90.523,243599998.0
2005-10-28 05:44:00,90.516,90.527,90.5,90.501,249800000.0
2005-10-28 05:45:00,90.504,90.527,90.504,90.523,150799997.0
2005-10-28 05:46:00,90.499,90.524,90.499,90.524,51000000.0
2005-10-28 05:47:00,90.501,90.52,90.456,90.504,105999999.0
2005-10-28 05:48:00,90.524,90.526,90.501,90.501,177299997.0
2005-10-28 05:49:00,90.503,90.525,90.498,90.5,194599999.0
2005-10-28 05:50:00,90.511,90.522,90.5,90.501,174499997.0
2005-10-28 05:51:00,90.515,90.53,90.497,90.528,253000003.0
2005-10-28 05:52:00,90.512,90.524,90.493,90.505,164899998.0
2005-10-28 05:53:00,90.524,90.537,90.515,90.532,263500002.0
2005-10-28 05:54:00,90.503,90.53,90.5,90.512,237800004.0
2005-10-28 05:55:00,90.513,90.53,90.492,90.508,207100003.0
2005-10-28 05:56:00,90.504,90.518,90.47,90.471,258299996.0
2005-10-28 05:57:00,90.543,90.544,90.525,90.529,141299998.0
2005-10-28 05:58:00,90.538,90.538,90.5,90.5,230000005.0
2005-10-28 05:59:00,90.527,90.532,90.512,90.516,202300002.0
2005-10-28 06:00:00,90.522,90.533,90.505,90.515,240200001.0
2005-10-28 06:01:00,90.535,90.535,90.505,90.518,137099997.0
2005-10-28 06:02:00,90.52,90.544,90.516,90.528,206099999.0
2005-10-28 06:03:00,90.532,90.532,90.513,90.513,87999999.0
2005-10-28 06:04:00,90.512,90.541,90.512,90.528,83500001.0
2005-10-28 06:05:00,90.525,90.536,90.511,90.511,316799996.0
2005-10-28 06:06:00,90.518,90.538,90.509,90.538,303500002.0
2005-10-28 06:07:00,90.538,90.538,90.512,90.512,47399999.0
2005-10-28 06:08:00,90.533,90.533,90.51,90.521,176800002.0
2005-10-28 06:09:00,90.512,90.537,90.512,90.537,194100000.0
2005-10-28 06:10:00,90.515,90.536,90.502,90.522,165800000.0
2005-10-28 06:11:00,90.503,90.537,90.491,90.537,213599998.0
2005-10-28 06:12:00,90.526,90.529,90.507,90.513,29699999.0
2005-10-28 06:13:00,90.515,90.531,90.515,90.531,93499999.0
2005-10-28 06:14:00,90.498,90.531,90.498,90.506,247899998.0
2005-10-28 06:15:00,90.505,90.507,90.476,90.476,195600000.0
2005-10-28 06:16:00,90.502,90.538,90.502,90.537,144100001.0
2005-10-28 06:17:00,90.489,90.545,90.489,90.535,304799997.0
2005-10-28 06:18:00,90.533,90.533,90.477,90.477,149299999.0
2005-10-28 06:19:00,90.485,90.508,90.474,90.498,337199999.0
2005-10-28 06:20:00,90.533,90.533,90.519,90.519,44400001.0
2005-10-28 06:21:00,90.498,90.523,90.498,90.519,193199999.0
2005-10-28 06:22:00,90.511,90.511,90.494,90.494,32700000.0
2005-10-28 06:23:00,90.498,90.514,90.489,90.496,105300001.0
2005-10-28 06:24:00,90.507,90.511,90.481,90.481,122099999.0
2005-10-28 06:25:00,90.466,90.504,90.466,90.495,281500002.0
2005-10-28 06:26:00,90.49,90.49,90.471,90.475,54800000.0
2005-10-28 06:27:00,90.485,90.49,90.463,90.477,346699998.0
2005-10-28 06:28:00,90.487,90.487,90.444,90.444,229000002.0
2005-10-28 06:29:00,90.477,90.477,90.453,90.477,127300002.0
2005-10-28 06:30:00,90.447,90.48,90.442,90.442,221199996.0
2005-10-28 06:31:00,90.454,90.47,90.448,90.47,217599999.0
2005-10-28 06:32:00,90.457,90.491,90.457,90.483,214100006.0
2005-10-28 06:33:00,90.483,90.483,90.45,90.466,324499999.0
2005-10-28 06:34:00,90.464,90.477,90.452,90.452,136599998.0
2005-10-28 06:35:00,90.471,90.488,90.439,90.488,165200002.0
2005-10-28 06:36:00,90.497,90.505,90.469,90.469,142700000.0
2005-10-28 06:37:00,90.468,90.484,90.46,90.483,236499996.0
2005-10-28 06:38:00,90.451,90.471,90.439,90.459,46200000.0
2005-10-28 06:39:00,90.475,90.482,90.461,90.477,160100002.0
2005-10-28 06:40:00,90.477,90.484,90.461,90.469,229400004.0
2005-10-28 06:41:00,90.475,90.48,90.456,90.456,149299999.0
2005-10-28 06:42:00,90.477,90.483,90.457,90.472,197900001.0
2005-10-28 06:43:00,90.457,90.474,90.452,90.467,219699999.0
2005-10-28 06:44:00,90.464,90.471,90.447,90.453,82299999.0
2005-10-28 06:45:00,90.446,90.478,90.446,90.478,188200000.0
2005-10-28 06:46:00,90.477,90.478,90.454,90.459,293000003.0
2005-10-28 06:47:00,90.458,90.475,90.45,90.47,102499999.0
2005-10-28 06:48:00,90.459,90.476,90.449,90.455,261299995.0
2005-10-28 06:49:00,90.476,90.476,90.446,90.446,54200000.0
2005-10-28 06:50:00,90.472,90.472,90.45,90.457,163500002.0
2005-10-28 06:51:00,90.442,90.463,90.442,90.462,231100001.0
2005-10-28 06:52:00,90.455,90.467,90.433,90.448,187499999.0
2005-10-28 06:53:00,90.476,90.476,90.45,90.453,264299998.0
2005-10-28 06:54:00,90.465,90.465,90.443,90.448,125800002.0
2005-10-28 06:55:00,90.473,90.479,90.456,90.456,246300000.0
2005-10-28 06:56:00,90.453,90.478,90.446,90.473,354200002.0
2005-10-28 06:57:00,90.465,90.478,90.456,90.462,115500000.0
2005-10-28 06:58:00,90.478,90.483,90.447,90.474,318000001.0
2005-10-28 06:59:00,90.459,90.487,90.459,90.48,161900000.0
2005-10-28 07:00:00,90.479,90.484,90.452,90.452,208100007.0
2005-10-28 07:01:00,90.47,90.482,90.463,90.474,220899997.0
2005-10-28 07:02:00,90.47,90.484,90.456,90.464,93599998.0
2005-10-28 07:03:00,90.478,90.483,90.456,90.474,228999998.0
2005-10-28 07:04:00,90.471,90.497,90.471,90.497,127499997.0
2005-10-28 07:05:00,90.48,90.495,90.474,90.494,167900001.0
2005-10-28 07:06:00,90.493,90.504,90.476,90.5,338699999.0
2005-10-28 07:07:00,90.496,90.496,90.473,90.473,115699999.0
2005-10-28 07:08:00,90.483,90.485,90.461,90.461,51700001.0
2005-10-28 07:09:00,90.474,90.497,90.464,90.471,211100002.0
2005-10-28 07:10:00,90.486,90.498,90.471,90.483,212500001.0
2005-10-28 07:11:00,90.474,90.497,90.464,90.464,178700000.0
2005-10-28 07:12:00,90.469,90.488,90.461,90.48,250199995.0
2005-10-28 07:13:00,90.487,90.491,90.457,90.477,218000000.0
2005-10-28 07:14:00,90.469,90.49,90.469,90.485,231400000.0
2005-10-28 07:15:00,90.478,90.49,90.47,90.49,66699999.0
2005-10-28 07:16:00,90.479,90.49,90.459,90.477,176800000.0
2005-10-28 07:17:00,90.473,90.488,90.458,90.458,215999998.0
2005-10-28 07:18:00,90.479,90.497,90.479,90.497,88399998.0
2005-10-28 07:19:00,90.502,90.509,90.487,90.503,135700000.0
2005-10-28 07:20:00,90.489,90.507,90.489,90.504,242100001.0
2005-10-28 07:21:00,90.498,90.51,90.492,90.505,78800002.0
2005-10-28 07:22:00,90.507,90.507,90.477,90.485,251500001.0
2005-10-28 07:23:00,90.507,90.507,90.475,90.485,276899999.0
2005-10-28 07:24:00,90.505,90.51,90.49,90.498,134199997.0
2005-10-28 07:25:00,90.509,90.516,90.491,90.491,249699998.0
2005-10-28 07:26:00,90.517,90.517,90.475,90.502,193399998.0
2005-10-28 07:27:00,90.51,90.521,90.491,90.499,207900001.0
2005-10-28 07:28:00,90.493,90.511,90.491,90.506,201499998.0
2005-10-28 07:29:00,90.501,90.526,90.496,90.508,161999997.0
2005-10-28 07:30:00,90.478,90.511,90.478,90.493,282400002.0
2005-10-28 07:31:00,90.489,90.509,90.483,90.483,111900000.0
2005-10-28 07:32:00,90.497,90.512,90.493,90.506,238900000.0
2005-10-28 07:33:00,90.483,90.503,90.456,90.493,260499997.0
2005-10-28 07:34:00,90.463,90.5,90.463,90.5,98999998.0
2005-10-28 07:35:00,90.505,90.505,90.483,90.489,241900000.0
2005-10-28 07:36:00,90.472,90.502,90.472,90.502,60600000.0
2005-10-28 07:37:00,90.497,90.503,90.478,90.491,138499999.0
2005-10-28 07:38:00,90.495,90.5,90.472,90.487,115900001.0
2005-10-28 07:39:00,90.492,90.507,90.484,90.496,345000001.0
2005-10-28 07:40:00,90.49,90.503,90.472,90.495,216200001.0
2005-10-28 07:41:00,90.499,90.499,90.467,90.476,267199996.0
2005-10-28 07:42:00,90.488,90.5,90.47,90.481,309000000.0
2005-10-28 07:43:00,90.468,90.488,90.465,90.488,179200001.0
2005-10-28 07:44:00,90.483,90.492,90.463,90.487,136099999.0
2005-10-28 07:45:00,90.478,90.503,90.461,90.478,192499997.0
2005-10-28 07:46:00,90.495,90.5,90.462,90.475,257799999.0
2005-10-28 07:47:00,90.493,90.493,90.477,90.477,209000001.0
2005-10-28 07:48:00,90.481,90.5,90.474,90.485,180400000.0
2005-10-28 07:49:00,90.48,90.506,90.48,90.503,176900004.0
2005-10-28 07:50:00,90.503,90.503,90.478,90.482,172499998.0
2005-10-28 07:51:00,90.497,90.515,90.493,90.506,180599999.0
2005-10-28 07:52:00,90.498,90.503,90.477,90.482,209599997.0
2005-10-28 07:53:00,90.482,90.515,90.481,90.501,171600000.0
2005-10-28 07:54:00,90.518,90.526,90.505,90.507,172500001.0
2005-10-28 07:55:00,90.523,90.534,90.504,90.506,205499997.0
2005-10-28 07:56:00,90.506,90.523,90.491,90.5,237899998.0
2005-10-28 07:57:00,90.495,90.528,90.495,90.508,237400000.0
2005-10-28 07:58:00,90.505,90.531,90.486,90.509,166100003.0
2005-10-28 07:59:00,90.51,90.528,90.5,90.522,132800000.0
2005-10-28 08:00:00,90.514,90.532,90.514,90.515,80300001.0
2005-10-28 08:01:00,90.52,90.545,90.514,90.536,174499999.0
2005-10-28 08:02:00,90.542,90.553,90.536,90.537,163400001.0
2005-10-28 08:03:00,90.545,90.55,90.525,90.53,297300003.0
2005-10-28 08:04:00,90.55,90.555,90.534,90.54,234400000.0
2005-10-28 08:05:00,90.524,90.541,90.519,90.535,197699999.0
2005-10-28 08:06:00,90.537,90.542,90.518,90.522,257499999.0
2005-10-28 08:07:00,90.527,90.536,90.507,90.512,350499998.0
2005-10-28 08:08:00,90.511,90.539,90.511,90.527,202600001.0
2005-10-28 08:09:00,90.498,90.535,90.498,90.535,179599996.0
2005-10-28 08:10:00,90.512,90.525,90.503,90.515,202300002.0
2005-10-28 08:11:00,90.517,90.538,90.499,90.514,196800000.0
2005-10-28 08:12:00,90.522,90.538,90.505,90.526,170000003.0
2005-10-28 08:13:00,90.513,90.527,90.497,90.517,129799999.0
2005-10-28 08:14:00,90.52,90.52,90.496,90.5,265199999.0
2005-10-28 08:15:00,90.523,90.529,90.5,90.5,198899998.0
2005-10-28 08:16:00,90.524,90.537,90.506,90.528,40100000.0
2005-10-28 08:17:00,90.53,90.552,90.53,90.552,198099999.0
2005-10-28 08:18:00,90.547,90.559,90.533,90.547,183900000.0
2005-10-28 08:19:00,90.537,90.55,90.503,90.536,229999999.0
2005-10-28 08:20:00,90.553,90.557,90.526,90.526,200399997.0
2005-10-28 08:21:00,90.544,90.564,90.542,90.548,201099999.0
2005-10-28 08:22:00,90.559,90.578,90.548,90.549,227500000.0
2005-10-28 08:23:00,90.546,90.573,90.546,90.573,54900000.0
2005-10-28 08:24:00,90.578,90.578,90.542,90.542,249699999.0
2005-10-28 08:25:00,90.565,90.569,90.546,90.555,229199999.0
2005-10-28 08:26:00,90.542,90.571,90.537,90.571,207099999.0
2005-10-28 08:27:00,90.559,90.591,90.559,90.585,368600000.0
2005-10-28 08:28:00,90.566,90.606,90.566,90.606,146100000.0
2005-10-28 08:29:00,90.577,90.597,90.57,90.585,181999997.0
2005-10-28 08:30:00,90.595,90.607,90.587,90.591,234500000.0
2005-10-28 08:31:00,90.613,90.613,90.585,90.592,311799997.0
2005-10-28 08:32:00,90.615,90.622,90.598,90.622,294200000.0
2005-10-28 08:33:00,90.614,90.617,90.591,90.608,243199999.0
2005-10-28 08:34:00,90.622,90.642,90.611,90.616,277600000.0
2005-10-28 08:35:00,90.618,90.643,90.617,90.627,156500001.0
2005-10-28 08:36:00,90.616,90.626,90.598,90.607,395299998.0
2005-10-28 08:37:00,90.619,90.619,90.586,90.588,239300001.0
2005-10-28 08:38:00,90.583,90.6,90.579,90.592,166300001.0
2005-10-28 08:39:00,90.561,90.605,90.561,90.605,286799996.0
2005-10-28 08:40:00,90.613,90.614,90.59,90.59,166499998.0
2005-10-28 08:41:00,90.583,90.601,90.581,90.595,156399998.0
2005-10-28 08:42:00,90.582,90.597,90.569,90.593,222999999.0
2005-10-28 08:43:00,90.564,90.585,90.555,90.585,276400003.0
2005-10-28 08:44:00,90.587,90.587,90.547,90.547,180999999.0
2005-10-28 08:45:00,90.581,90.582,90.561,90.565,260399997.0
2005-10-28 08:46:00,90.56,90.564,90.537,90.556,418999997.0
2005-10-28 08:47:00,90.547,90.59,90.547,90.584,160199999.0
2005-10-28 08:48:00,90.566,90.585,90.561,90.575,296400001.0
2005-10-28 08:49:00,90.581,90.587,90.563,90.574,323000004.0
2005-10-28 08:50:00,90.57,90.576,90.544,90.557,163800002.0
2005-10-28 08:51:00,90.559,90.584,90.523,90.548,290600000.0
2005-10-28 08:52:00,90.552,90.57,90.548,90.565,197400001.0
2005-10-28 08:53:00,90.56,90.581,90.542,90.573,185499998.0
2005-10-28 08:54:00,90.587,90.587,90.558,90.573,215900005.0
2005-10-28 08:55:00,90.55,90.573,90.55,90.565,140400001.0
2005-10-28 08:56:00,90.568,90.568,90.534,90.534,209099999.0
2005-10-28 08:57:00,90.552,90.552,90.525,90.539,221500001.0
2005-10-28 08:58:00,90.548,90.552,90.527,90.534,161399997.0
2005-10-28 08:59:00,90.512,90.538,90.499,90.515,181100002.0
2005-10-28 09:00:00,90.52,90.525,90.491,90.516,287799997.0
2005-10-28 09:01:00,90.516,90.524,90.503,90.504,132199999.0
2005-10-28 09:02:00,90.521,90.531,90.504,90.511,217599998.0
2005-10-28 09:03:00,90.502,90.517,90.491,90.505,339100000.0
2005-10-28 09:04:00,90.484,90.519,90.484,90.508,161599999.0
2005-10-28 09:05:00,90.51,90.51,90.474,90.487,297799995.0
2005-10-28 09:06:00,90.492,90.505,90.464,90.482,219599994.0
2005-10-28 09:07:00,90.476,90.496,90.468,90.484,163000000.0
2005-10-28 09:08:00,90.484,90.5,90.462,90.474,270800002.0
2005-10-28 09:09:00,90.49,90.502,90.479,90.488,230399999.0
2005-10-28 09:10:00,90.476,90.506,90.469,90.487,184500003.0
2005-10-28 09:11:00,90.496,90.514,90.495,90.514,163800003.0
2005-10-28 09:12:00,90.517,90.521,90.493,90.509,301900000.0
2005-10-28 09:13:00,90.519,90.523,90.506,90.508,88499997.0
2005-10-28 09:14:00,90.509,90.539,90.509,90.538,305700004.0
2005-10-28 09:15:00,90.538,90.563,90.534,90.556,291700001.0
2005-10-28 09:16:00,90.554,90.569,90.552,90.552,44900000.0
2005-10-28 09:17:00,90.557,90.576,90.546,90.574,277399998.0
2005-10-28 09:18:00,90.545,90.575,90.545,90.555,341900000.0
2005-10-28 09:19:00,90.553,90.575,90.547,90.574,246499999.0
2005-10-28 09:20:00,90.568,90.582,90.556,90.574,231800002.0
2005-10-28 09:21:00,90.573,90.582,90.555,90.561,239300003.0
2005-10-28 09:22:00,90.57,90.595,90.57,90.59,144499999.0
2005-10-28 09:23:00,90.562,90.58,90.561,90.575,287999998.0
2005-10-28 09:24:00,90.574,90.602,90.574,90.595,175999999.0
2005-10-28 09:25:00,90.577,90.598,90.555,90.579,278699999.0
2005-10-28 09:26:00,90.554,90.583,90.552,90.575,303500000.0
2005-10-28 09:27:00,90.573,90.588,90.555,90.57,265900001.0
2005-10-28 09:28:00,90.579,90.611,90.576,90.607,235200001.0
2005-10-28 09:29:00,90.612,90.616,90.593,90.604,190899997.0
2005-10-28 09:30:00,90.605,90.614,90.585,90.592,286899997.0
2005-10-28 09:31:00,90.603,90.614,90.587,90.593,313600000.0
2005-10-28 09:32:00,90.612,90.626,90.594,90.605,202399998.0
2005-10-28 09:33:00,90.605,90.618,90.594,90.606,237000002.0
2005-10-28 09:34:00,90.601,90.608,90.582,90.583,204700000.0
2005-10-28 09:35:00,90.595,90.603,90.575,90.579,190800004.0
2005-10-28 09:36:00,90.592,90.608,90.583,90.597,140099998.0
2005-10-28 09:37:00,90.565,90.587,90.532,90.555,237399997.0
2005-10-28 09:38:00,90.538,90.563,90.53,90.563,270400001.0
2005-10-28 09:39:00,90.55,90.557,90.528,90.544,304700002.0
2005-10-28 09:40:00,90.55,90.562,90.535,90.548,169100002.0
2005-10-28 09:41:00,90.548,90.567,90.537,90.567,198299999.0
2005-10-28 09:42:00,90.551,90.566,90.529,90.565,209400002.0
2005-10-28 09:43:00,90.534,90.555,90.534,90.555,19900000.0
2005-10-28 09:44:00,90.554,90.585,90.553,90.58,239299996.0
2005-10-28 09:45:00,90.573,90.587,90.549,90.563,271799995.0
2005-10-28 09:46:00,90.569,90.599,90.558,90.581,329399995.0
2005-10-28 09:47:00,90.601,90.639,90.601,90.639,145200001.0
2005-10-28 09:48:00,90.635,90.654,90.626,90.636,318400002.0
2005-10-28 09:49:00,90.63,90.635,90.611,90.623,187000000.0
2005-10-28 09:50:00,90.627,90.633,90.593,90.594,349600005.0
2005-10-28 09:51:00,90.613,90.618,90.585,90.618,196100001.0
2005-10-28 09:52:00,90.602,90.632,90.602,90.603,262300002.0
2005-10-28 09:53:00,90.612,90.623,90.595,90.612,384399999.0
2005-10-28 09:54:00,90.618,90.651,90.617,90.651,168299999.0
2005-10-28 09:55:00,90.648,90.666,90.632,90.642,240900002.0
2005-10-28 09:56:00,90.654,90.667,90.639,90.654,363600008.0
2005-10-28 09:57:00,90.661,90.661,90.629,90.629,329499999.0
2005-10-28 09:58:00,90.597,90.639,90.597,90.639,148000006.0
2005-10-28 09:59:00,90.645,90.655,90.629,90.639,111900000.0
2005-10-28 10:00:00,90.637,90.638,90.617,90.619,243700000.0
2005-10-28 10:01:00,90.644,90.662,90.616,90.616,228200002.0
2005-10-28 10:02:00,90.639,90.663,90.638,90.643,299900001.0
2005-10-28 10:03:00,90.629,90.647,90.613,90.624,167899998.0
2005-10-28 10:04:00,90.614,90.627,90.596,90.605,360499997.0
2005-10-28 10:05:00,90.596,90.618,90.589,90.615,233599999.0
2005-10-28 10:06:00,90.625,90.633,90.611,90.625,152199999.0
2005-10-28 10:07:00,90.625,90.628,90.598,90.598,187600000.0
2005-10-28 10:08:00,90.604,90.617,90.585,90.594,151099996.0
2005-10-28 10:09:00,90.607,90.632,90.606,90.632,178300001.0
2005-10-28 10:10:00,90.616,90.633,90.598,90.62,133300000.0
2005-10-28 10:11:00,90.61,90.619,90.595,90.602,201800002.0
2005-10-28 10:12:00,90.617,90.621,90.59,90.59,266600001.0
2005-10-28 10:13:00,90.603,90.616,90.586,90.594,165699998.0
2005-10-28 10:14:00,90.587,90.594,90.569,90.569,152099999.0
2005-10-28 10:15:00,90.588,90.588,90.547,90.561,138899999.0
2005-10-28 10:16:00,90.569,90.598,90.566,90.598,245899998.0
2005-10-28 10:17:00,90.576,90.594,90.557,90.573,120899999.0
2005-10-28 10:18:00,90.576,90.601,90.576,90.6,154900002.0
2005-10-28 10:19:00,90.6,90.61,90.582,90.583,205899994.0
2005-10-28 10:20:00,90.599,90.636,90.573,90.62,242900002.0
2005-10-28 10:21:00,90.62,90.622,90.598,90.598,330900002.0
2005-10-28 10:22:00,90.583,90.601,90.573,90.577,313299996.0
2005-10-28 10:23:00,90.568,90.603,90.568,90.595,117399999.0
2005-10-28 10:24:00,90.587,90.6,90.573,90.587,211000000.0
2005-10-28 10:25:00,90.593,90.593,90.571,90.571,115400000.0
2005-10-28 10:26:00,90.567,90.592,90.559,90.582,254699998.0
2005-10-28 10:27:00,90.563,90.58,90.547,90.558,130500001.0
2005-10-28 10:28:00,90.538,90.567,90.538,90.557,105800000.0
2005-10-28 10:29:00,90.531,90.554,90.531,90.55,264600000.0
2005-10-28 10:30:00,90.545,90.565,90.535,90.553,202800000.0
2005-10-28 10:31:00,90.537,90.555,90.503,90.55,175699998.0
2005-10-28 10:32:00,90.547,90.575,90.542,90.575,122699999.0
2005-10-28 10:33:00,90.582,90.586,90.555,90.556,225400000.0
2005-10-28 10:34:00,90.564,90.573,90.544,90.555,179500001.0
2005-10-28 10:35:00,90.563,90.582,90.558,90.582,175000003.0
2005-10-28 10:36:00,90.581,90.588,90.557,90.563,207399999.0
2005-10-28 10:37:00,90.568,90.588,90.543,90.573,251699999.0
2005-10-28 10:38:00,90.572,90.59,90.548,90.548,255399998.0
2005-10-28 10:39:00,90.567,90.583,90.564,90.578,120299997.0
2005-10-28 10:40:00,90.57,90.58,90.552,90.556,197499999.0
2005-10-28 10:41:00,90.555,90.57,90.551,90.556,304899999.0
2005-10-28 10:42:00,90.56,90.586,90.556,90.586,226600002.0
2005-10-28 10:43:00,90.588,90.596,90.565,90.574,246499999.0
2005-10-28 10:44:00,90.571,90.586,90.545,90.561,368499996.0
2005-10-28 10:45:00,90.57,90.57,90.552,90.559,377100000.0
2005-10-28 10:46:00,90.561,90.561,90.543,90.547,102400000.0
2005-10-28 10:47:00,90.552,90.571,90.542,90.562,189400000.0
2005-10-28 10:48:00,90.564,90.582,90.552,90.571,162999998.0
2005-10-28 10:49:00,90.574,90.59,90.566,90.571,254300000.0
2005-10-28 10:50:00,90.591,90.591,90.555,90.555,146699999.0
2005-10-28 10:51:00,90.562,90.578,90.551,90.561,292999997.0
2005-10-28 10:52:00,90.552,90.567,90.535,90.547,48999999.0
2005-10-28 10:53:00,90.555,90.568,90.541,90.562,266500001.0
2005-10-28 10:54:00,90.564,90.568,90.52,90.551,363299998.0
2005-10-28 10:55:00,90.563,90.57,90.541,90.556,230300002.0
2005-10-28 10:56:00,90.544,90.573,90.533,90.573,294400001.0
2005-10-28 10:57:00,90.561,90.575,90.549,90.56,262100000.0
2005-10-28 10:58:00,90.553,90.559,90.528,90.544,376099999.0
2005-10-28 10:59:00,90.549,90.553,90.519,90.519,247899995.0
2005-10-28 11:00:00,90.529,90.56,90.529,90.55,138100000.0
2005-10-28 11:01:00,90.569,90.573,90.543,90.549,207200001.0
2005-10-28 11:02:00,90.551,90.575,90.549,90.573,284899997.0
2005-10-28 11:03:00,90.579,90.581,90.553,90.581,186700001.0
2005-10-28 11:04:00,90.57,90.584,90.555,90.567,146300001.0
2005-10-28 11:05:00,90.543,90.577,90.543,90.565,321200000.0
2005-10-28 11:06:00,90.561,90.572,90.534,90.561,182200002.0
2005-10-28 11:07:00,90.567,90.579,90.556,90.57,319600001.0
2005-10-28 11:08:00,90.561,90.582,90.543,90.557,286700000.0
2005-10-28 11:09:00,90.565,90.585,90.556,90.575,243999999.0
2005-10-28 11:10:00,90.564,90.59,90.563,90.575,220100002.0
2005-10-28 11:11:00,90.53,90.58,90.53,90.57,292399999.0
2005-10-28 11:12:00,90.563,90.572,90.543,90.562,208700000.0
2005-10-28 11:13:00,90.563,90.565,90.546,90.549,259100000.0
2005-10-28 11:14:00,90.56,90.562,90.543,90.543,363699998.0
2005-10-28 11:15:00,90.554,90.565,90.534,90.542,282700001.0
2005-10-28 11:16:00,90.555,90.573,90.544,90.565,205199998.0
2005-10-28 11:17:00,90.567,90.586,90.554,90.573,153200001.0
2005-10-28 11:18:00,90.583,90.589,90.557,90.562,329100003.0
2005-10-28 11:19:00,90.575,90.583,90.56,90.563,119899998.0
2005-10-28 11:20:00,90.573,90.578,90.549,90.565,318999995.0
2005-10-28 11:21:00,90.558,90.579,90.557,90.57,261100002.0
2005-10-28 11:22:00,90.547,90.565,90.547,90.555,300699993.0
2005-10-28 11:23:00,90.549,90.558,90.534,90.534,143999998.0
2005-10-28 11:24:00,90.548,90.55,90.489,90.489,221600001.0
2005-10-28 11:25:00,90.502,90.519,90.498,90.515,203199998.0
2005-10-28 11:26:00,90.515,90.535,90.508,90.525,367900001.0
2005-10-28 11:27:00,90.533,90.547,90.513,90.523,170400003.0
2005-10-28 11:28:00,90.547,90.551,90.522,90.526,187699997.0
2005-10-28 11:29:00,90.522,90.544,90.511,90.532,213599998.0
2005-10-28 11:30:00,90.539,90.546,90.517,90.533,276800003.0
2005-10-28 11:31:00,90.557,90.557,90.523,90.53,249500002.0
2005-10-28 11:32:00,90.548,90.563,90.532,90.54,307199996.0
2005-10-28 11:33:00,90.522,90.533,90.501,90.501,260599998.0
2005-10-28 11:34:00,90.511,90.547,90.511,90.532,248699999.0
2005-10-28 11:35:00,90.526,90.544,90.51,90.532,85800001.0
2005-10-28 11:36:00,90.522,90.544,90.517,90.54,318300001.0
2005-10-28 11:37:00,90.546,90.546,90.518,90.525,201300000.0
2005-10-28 11:38:00,90.53,90.551,90.525,90.551,226299997.0
2005-10-28 11:39:00,90.555,90.572,90.543,90.557,202600000.0
2005-10-28 11:40:00,90.559,90.576,90.533,90.56,333700005.0
2005-10-28 11:41:00,90.545,90.557,90.525,90.538,278700004.0
2005-10-28 11:42:00,90.542,90.55,90.524,90.524,240599999.0
2005-10-28 11:43:00,90.533,90.545,90.519,90.52,241099996.0
2005-10-28 11:44:00,90.535,90.548,90.522,90.535,375199999.0
2005-10-28 11:45:00,90.534,90.552,90.526,90.539,258099998.0
2005-10-28 11:46:00,90.528,90.531,90.513,90.516,132600000.0
2005-10-28 11:47:00,90.501,90.527,90.5,90.527,225000001.0
2005-10-28 11:48:00,90.504,90.525,90.503,90.523,244300001.0
2005-10-28 11:49:00,90.521,90.539,90.504,90.512,268299999.0
2005-10-28 11:50:00,90.526,90.553,90.526,90.543,222199999.0
2005-10-28 11:51:00,90.522,90.54,90.514,90.533,195900002.0
2005-10-28 11:52:00,90.542,90.548,90.519,90.533,251000001.0
2005-10-28 11:53:00,90.536,90.549,90.525,90.542,298999995.0
2005-10-28 11:54:00,90.521,90.543,90.504,90.518,308199997.0
2005-10-28 11:55:00,90.506,90.538,90.506,90.538,156399999.0
2005-10-28 11:56:00,90.546,90.549,90.521,90.543,343300006.0
2005-10-28 11:57:00,90.538,90.548,90.518,90.524,214700000.0
2005-10-28 11:58:00,90.54,90.55,90.522,90.529,227900002.0
2005-10-28 11:59:00,90.545,90.555,90.528,90.531,321900002.0
2005-10-28 12:00:00,90.527,90.544,90.515,90.536,240399999.0
2005-10-28 12:01:00,90.529,90.537,90.514,90.515,262399998.0
2005-10-28 12:02:00,90.5,90.527,90.479,90.527,167200002.0
2005-10-28 12:03:00,90.527,90.53,90.502,90.519,212100000.0
2005-10-28 12:04:00,90.497,90.518,90.493,90.518,214799999.0
2005-10-28 12:05:00,90.518,90.525,90.503,90.503,307999997.0
2005-10-28 12:06:00,90.515,90.527,90.491,90.513,221599997.0
2005-10-28 12:07:00,90.504,90.523,90.502,90.517,374599999.0
2005-10-28 12:08:00,90.513,90.537,90.513,90.536,300800001.0
2005-10-28 12:09:00,90.524,90.548,90.519,90.533,220999999.0
2005-10-28 12:10:00,90.521,90.546,90.521,90.535,200299999.0
2005-10-28 12:11:00,90.533,90.55,90.514,90.523,111100000.0
2005-10-28 12:12:00,90.513,90.545,90.511,90.53,190099999.0
2005-10-28 12:13:00,90.542,90.542,90.51,90.51,320100004.0
2005-10-28 12:14:00,90.545,90.558,90.539,90.543,420599996.0
2005-10-28 12:15:00,90.548,90.573,90.533,90.556,253899999.0
2005-10-28 12:16:00,90.566,90.574,90.545,90.555,217600002.0
2005-10-28 12:17:00,90.56,90.591,90.546,90.563,261999992.0
2005-10-28 12:18:00,90.567,90.594,90.557,90.564,203000002.0
2005-10-28 12:19:00,90.599,90.619,90.592,90.611,242800003.0
2005-10-28 12:20:00,90.59,90.615,90.59,90.61,234599995.0
2005-10-28 12:21:00,90.596,90.623,90.588,90.615,353900002.0
2005-10-28 12:22:00,90.61,90.638,90.61,90.638,45900000.0
2005-10-28 12:23:00,90.655,90.655,90.614,90.614,188700000.0
2005-10-28 12:24:00,90.621,90.649,90.621,90.635,220499999.0
2005-10-28 12:25:00,90.626,90.646,90.611,90.624,179900000.0
2005-10-28 12:26:00,90.635,90.65,90.622,90.641,124399998.0
2005-10-28 12:27:00,90.63,90.644,90.617,90.623,184200003.0
2005-10-28 12:28:00,90.633,90.636,90.613,90.627,248899997.0
2005-10-28 12:29:00,90.612,90.63,90.603,90.63,345699998.0
2005-10-28 12:30:00,90.622,90.634,90.606,90.606,309000002.0
2005-10-28 12:31:00,90.617,90.633,90.602,90.63,212300001.0
2005-10-28 12:32:00,90.622,90.647,90.622,90.647,288799999.0
2005-10-28 12:33:00,90.619,90.642,90.619,90.636,151000000.0
2005-10-28 12:34:00,90.621,90.637,90.614,90.635,234200000.0
2005-10-28 12:35:00,90.634,90.636,90.615,90.624,201200000.0
2005-10-28 12:36:00,90.625,90.642,90.603,90.624,361699997.0
2005-10-28 12:37:00,90.641,90.644,90.627,90.633,61900001.0
2005-10-28 12:38:00,90.638,90.638,90.617,90.622,230400003.0
2005-10-28 12:39:00,90.612,90.632,90.602,90.616,347099997.0
2005-10-28 12:40:00,90.631,90.631,90.617,90.617,112400002.0
2005-10-28 12:41:00,90.6,90.615,90.597,90.613,133500001.0
2005-10-28 12:42:00,90.601,90.601,90.578,90.581,129200000.0
2005-10-28 12:43:00,90.582,90.598,90.574,90.579,221600000.0
2005-10-28 12:44:00,90.576,90.595,90.564,90.583,93600000.0
2005-10-28 12:45:00,90.559,90.588,90.557,90.57,394000000.0
2005-10-28 12:46:00,90.545,90.572,90.544,90.572,347399996.0
2005-10-28 12:47:00,90.576,90.585,90.555,90.558,261999997.0
2005-10-28 12:48:00,90.559,90.579,90.557,90.574,303700001.0
2005-10-28 12:49:00,90.576,90.576,90.557,90.557,67299998.0
2005-10-28 12:50:00,90.552,90.567,90.544,90.551,323500001.0
2005-10-28 12:51:00,90.545,90.567,90.545,90.563,250400003.0
2005-10-28 12:52:00,90.553,90.561,90.537,90.545,168399999.0
2005-10-28 12:53:00,90.528,90.55,90.489,90.52,123700000.0
2005-10-28 12:54:00,90.542,90.542,90.516,90.516,201300001.0
2005-10-28 12:55:00,90.489,90.519,90.489,90.519,57900002.0
2005-10-28 12:56:00,90.489,90.519,90.481,90.5,288400001.0
2005-10-28 12:57:00,90.511,90.511,90.477,90.493,129600002.0
2005-10-28 12:58:00,90.485,90.503,90.477,90.493,176499996.0
2005-10-28 12:59:00,90.477,90.503,90.467,90.467,183199998.0
2005-10-28 13:00:00,90.476,90.509,90.472,90.485,330399999.0
2005-10-28 13:01:00,90.489,90.507,90.473,90.484,143000000.0
2005-10-28 13:02:00,90.51,90.545,90.509,90.542,273800001.0
2005-10-28 13:03:00,90.55,90.562,90.537,90.545,121400001.0
2005-10-28 13:04:00,90.553,90.574,90.553,90.567,249599998.0
2005-10-28 13:05:00,90.567,90.578,90.556,90.557,230400002.0
2005-10-28 13:06:00,90.57,90.577,90.551,90.568,203899996.0
2005-10-28 13:07:00,90.54,90.579,90.54,90.567,309199998.0
2005-10-28 13:08:00,90.579,90.597,90.566,90.583,107000000.0
2005-10-28 13:09:00,90.595,90.605,90.58,90.58,263999998.0
2005-10-28 13:10:00,90.594,90.596,90.565,90.565,262700001.0
2005-10-28 13:11:00,90.574,90.583,90.562,90.583,42099999.0
2005-10-28 13:12:00,90.559,90.589,90.558,90.572,317699998.0
2005-10-28 13:13:00,90.565,90.575,90.551,90.552,156700000.0
2005-10-28 13:14:00,90.548,90.57,90.542,90.565,294699999.0
2005-10-28 13:15:00,90.564,90.565,90.536,90.536,309900000.0
2005-10-28 13:16:00,90.562,90.562,90.535,90.56,247800000.0
2005-10-28 13:17:00,90.536,90.573,90.527,90.57,156899999.0
2005-10-28 13:18:00,90.562,90.575,90.553,90.563,144300003.0
2005-10-28 13:19:00,90.558,90.575,90.546,90.55,284999999.0
2005-10-28 13:20:00,90.554,90.582,90.548,90.563,148800002.0
2005-10-28 13:21:00,90.592,90.608,90.581,90.583,161800000.0
2005-10-28 13:22:00,90.604,90.609,90.585,90.588,229399997.0
2005-10-28 13:23:00,90.603,90.608,90.587,90.596,224299999.0
2005-10-28 13:24:00,90.59,90.605,90.582,90.597,166400000.0
2005-10-28 13:25:00,90.592,90.616,90.591,90.607,184099998.0
2005-10-28 13:26:00,90.602,90.618,90.589,90.618,258400002.0
2005-10-28 13:27:00,90.607,90.61,90.58,90.608,194299998.0
2005-10-28 13:28:00,90.6,90.616,90.585,90.603,259400002.0
2005-10-28 13:29:00,90.601,90.615,90.59,90.612,352600005.0
2005-10-28 13:30:00,90.603,90.603,90.564,90.575,255100002.0
2005-10-28 13:31:00,90.579,90.595,90.574,90.592,162200000.0
2005-10-28 13:32:00,90.581,90.592,90.564,90.577,194699998.0
2005-10-28 13:33:00,90.573,90.595,90.573,90.577,154400001.0
2005-10-28 13:34:00,90.572,90.593,90.56,90.592,248800001.0
2005-10-28 13:35:00,90.572,90.592,90.566,90.58,328799994.0
2005-10-28 13:36:00,90.583,90.602,90.579,90.6,182099999.0
2005-10-28 13:37:00,90.592,90.592,90.554,90.564,185300000.0
2005-10-28 13:38:00,90.586,90.612,90.574,90.591,257500000.0
2005-10-28 13:39:00,90.593,90.603,90.562,90.588,224999998.0
2005-10-28 13:40:00,90.601,90.618,90.593,90.607,237999998.0
2005-10-28 13:41:00,90.595,90.616,90.591,90.608,202600000.0
2005-10-28 13:42:00,90.607,90.62,90.59,90.598,212299998.0
2005-10-28 13:43:00,90.608,90.621,90.601,90.619,275499998.0
2005-10-28 13:44:00,90.627,90.644,90.623,90.637,207199996.0
2005-10-28 13:45:00,90.628,90.65,90.618,90.636,241799997.0
2005-10-28 13:46:00,90.632,90.638,90.613,90.635,219999997.0
2005-10-28 13:47:00,90.627,90.645,90.605,90.636,279999997.0
2005-10-28 13:48:00,90.63,90.63,90.6,90.6,170600001.0
2005-10-28 13:49:00,90.614,90.639,90.577,90.585,183300001.0
2005-10-28 13:50:00,90.568,90.586,90.565,90.582,260099998.0
2005-10-28 13:51:00,90.58,90.593,90.566,90.573,130199999.0
2005-10-28 13:52:00,90.568,90.597,90.568,90.585,163599998.0
2005-10-28 13:53:00,90.569,90.603,90.569,90.602,205099997.0
2005-10-28 13:54:00,90.602,90.611,90.577,90.597,198200002.0
2005-10-28 13:55:00,90.595,90.607,90.589,90.6,46100000.0
2005-10-28 13:56:00,90.605,90.605,90.579,90.588,279900002.0
2005-10-28 13:57:00,90.596,90.597,90.563,90.566,196799996.0
2005-10-28 13:58:00,90.583,90.583,90.557,90.558,220400000.0
2005-10-28 13:59:00,90.583,90.583,90.563,90.563,180600000.0
2005-10-28 14:00:00,90.569,90.595,90.556,90.595,200499996.0
2005-10-28 14:01:00,90.597,90.597,90.563,90.573,255599999.0
2005-10-28 14:02:00,90.555,90.573,90.548,90.55,162300001.0
2005-10-28 14:03:00,90.558,90.57,90.547,90.549,153399997.0
2005-10-28 14:04:00,90.554,90.569,90.531,90.55,377800003.0
2005-10-28 14:05:00,90.543,90.565,90.535,90.552,96100000.0
2005-10-28 14:06:00,90.55,90.563,90.532,90.547,144899999.0
2005-10-28 14:07:00,90.561,90.563,90.541,90.542,214599996.0
2005-10-28 14:08:00,90.55,90.567,90.546,90.553,187899999.0
2005-10-28 14:09:00,90.563,90.563,90.544,90.547,141999998.0
2005-10-28 14:10:00,90.542,90.567,90.525,90.567,190399996.0
2005-10-28 14:11:00,90.55,90.573,90.55,90.568,169899999.0
2005-10-28 14:12:00,90.562,90.576,90.542,90.557,188700002.0
2005-10-28 14:13:00,90.539,90.555,90.521,90.552,245199998.0
2005-10-28 14:14:00,90.545,90.561,90.534,90.55,282799998.0
2005-10-28 14:15:00,90.525,90.556,90.525,90.543,177800001.0
2005-10-28 14:16:00,90.533,90.56,90.533,90.56,124299999.0
2005-10-28 14:17:00,90.573,90.573,90.551,90.551,152899999.0
2005-10-28 14:18:00,90.565,90.565,90.521,90.535,250100002.0
2005-10-28 14:19:00,90.558,90.561,90.537,90.537,286399997.0
2005-10-28 14:20:00,90.557,90.58,90.556,90.569,209899998.0
2005-10-28 14:21:00,90.57,90.577,90.548,90.548,135500001.0
2005-10-28 14:22:00,90.512,90.534,90.508,90.527,224100004.0
2005-10-28 14:23:00,90.525,90.534,90.497,90.5,230599996.0
2005-10-28 14:24:00,90.518,90.518,90.48,90.499,177899998.0
2005-10-28 14:25:00,90.52,90.52,90.491,90.499,239900001.0
2005-10-28 14:26:00,90.517,90.53,90.494,90.509,233000000.0
2005-10-28 14:27:00,90.525,90.532,90.508,90.513,270199999.0
2005-10-28 14:28:00,90.494,90.517,90.465,90.485,137900000.0
2005-10-28 14:29:00,90.493,90.494,90.466,90.472,267100000.0
2005-10-28 14:30:00,90.454,90.471,90.432,90.463,350299997.0
2005-10-28 14:31:00,90.405,90.447,90.366,90.447,348999999.0
2005-10-28 14:32:00,90.435,90.457,90.416,90.435,175599997.0
2005-10-28 14:33:00,90.432,90.432,90.391,90.391,174299999.0
2005-10-28 14:34:00,90.406,90.433,90.389,90.408,142900000.0
2005-10-28 14:35:00,90.429,90.445,90.394,90.409,288400000.0
2005-10-28 14:36:00,90.403,90.405,90.379,90.387,206200001.0
2005-10-28 14:37:00,90.394,90.409,90.378,90.389,191499995.0
2005-10-28 14:38:00,90.378,90.408,90.377,90.377,76000000.0
2005-10-28 14:39:00,90.406,90.425,90.383,90.383,216899998.0
2005-10-28 14:40:00,90.401,90.419,90.383,90.403,234599997.0
2005-10-28 14:41:00,90.395,90.408,90.381,90.391,161799999.0
2005-10-28 14:42:00,90.393,90.408,90.379,90.399,209700001.0
2005-10-28 14:43:00,90.42,90.44,90.408,90.427,188500000.0
2005-10-28 14:44:00,90.435,90.44,90.407,90.407,220800001.0
2005-10-28 14:45:00,90.385,90.411,90.385,90.406,302800001.0
2005-10-28 14:46:00,90.36,90.382,90.359,90.382,104900000.0
2005-10-28 14:47:00,90.384,90.387,90.359,90.359,187399998.0
2005-10-28 14:48:00,90.367,90.374,90.345,90.365,239899996.0
2005-10-28 14:49:00,90.361,90.39,90.33,90.347,197300000.0
2005-10-28 14:50:00,90.339,90.391,90.337,90.385,293600000.0
2005-10-28 14:51:00,90.387,90.387,90.333,90.333,264600001.0
2005-10-28 14:52:00,90.326,90.353,90.323,90.335,208600002.0
2005-10-28 14:53:00,90.341,90.341,90.316,90.316,250699997.0
2005-10-28 14:54:00,90.333,90.35,90.32,90.35,237400000.0
2005-10-28 14:55:00,90.355,90.374,90.344,90.347,268199998.0
2005-10-28 14:56:00,90.374,90.379,90.346,90.361,247899997.0
2005-10-28 14:57:00,90.365,90.366,90.333,90.333,235600003.0
2005-10-28 14:58:00,90.356,90.369,90.343,90.344,239900003.0
2005-10-28 14:59:00,90.346,90.356,90.301,90.33,394099994.0
2005-10-28 15:00:00,90.347,90.369,90.33,90.349,159800000.0
2005-10-28 15:01:00,90.352,90.372,90.341,90.372,143300001.0
2005-10-28 15:02:00,90.374,90.383,90.351,90.356,215600003.0
2005-10-28 15:03:00,90.349,90.364,90.335,90.339,315000001.0
2005-10-28 15:04:00,90.354,90.362,90.335,90.348,124899999.0
2005-10-28 15:05:00,90.365,90.383,90.342,90.368,145000002.0
2005-10-28 15:06:00,90.38,90.382,90.357,90.382,190499998.0
2005-10-28 15:07:00,90.396,90.404,90.384,90.386,44400001.0
2005-10-28 15:08:00,90.418,90.422,90.403,90.407,58199999.0
2005-10-28 15:09:00,90.408,90.422,90.393,90.413,215300001.0
2005-10-28 15:10:00,90.405,90.405,90.378,90.382,230500002.0
2005-10-28 15:11:00,90.397,90.397,90.368,90.376,178100000.0
2005-10-28 15:12:00,90.393,90.393,90.365,90.375,164300003.0
2005-10-28 15:13:00,90.383,90.387,90.361,90.374,225199999.0
2005-10-28 15:14:00,90.376,90.376,90.337,90.344,217000000.0
2005-10-28 15:15:00,90.364,90.387,90.354,90.368,256699998.0
2005-10-28 15:16:00,90.353,90.383,90.351,90.381,303300000.0
2005-10-28 15:17:00,90.378,90.388,90.357,90.363,317899997.0
2005-10-28 15:18:00,90.363,90.382,90.352,90.361,214400001.0
2005-10-28 15:19:00,90.354,90.374,90.337,90.36,324800000.0
2005-10-28 15:20:00,90.347,90.372,90.341,90.352,320599997.0
2005-10-28 15:21:00,90.331,90.362,90.321,90.362,199800003.0
2005-10-28 15:22:00,90.364,90.364,90.295,90.34,197000001.0
2005-10-28 15:23:00,90.365,90.379,90.357,90.357,284399997.0
2005-10-28 15:24:00,90.376,90.381,90.355,90.355,230799997.0
2005-10-28 15:25:00,90.373,90.388,90.363,90.373,95000001.0
2005-10-28 15:26:00,90.38,90.38,90.346,90.346,162199998.0
2005-10-28 15:27:00,90.36,90.378,90.348,90.361,299999996.0
2005-10-28 15:28:00,90.364,90.38,90.357,90.368,203199996.0
2005-10-28 15:29:00,90.364,90.382,90.348,90.361,78400001.0
2005-10-28 15:30:00,90.371,90.383,90.363,90.378,239099996.0
2005-10-28 15:31:00,90.36,90.388,90.36,90.388,78200000.0
2005-10-28 15:32:00,90.363,90.384,90.362,90.376,212899999.0
2005-10-28 15:33:00,90.387,90.392,90.367,90.367,162700002.0
2005-10-28 15:34:00,90.38,90.38,90.349,90.359,246800001.0
2005-10-28 15:35:00,90.364,90.383,90.343,90.358,208799999.0
2005-10-28 15:36:00,90.378,90.38,90.359,90.36,297500001.0
2005-10-28 15:37:00,90.358,90.385,90.358,90.376,179000000.0
2005-10-28 15:38:00,90.347,90.375,90.343,90.354,338500003.0
2005-10-28 15:39:00,90.361,90.375,90.344,90.362,207299997.0
2005-10-28 15:40:00,90.343,90.364,90.34,90.361,145899999.0
2005-10-28 15:41:00,90.368,90.374,90.336,90.336,111000000.0
2005-10-28 15:42:00,90.337,90.362,90.334,90.338,222799999.0
2005-10-28 15:43:00,90.356,90.363,90.335,90.349,182200000.0
2005-10-28 15:44:00,90.308,90.335,90.289,90.301,165500000.0
2005-10-28 15:45:00,90.299,90.334,90.294,90.315,114299997.0
2005-10-28 15:46:00,90.315,90.332,90.289,90.31,230499995.0
2005-10-28 15:47:00,90.296,90.337,90.296,90.32,266700001.0
2005-10-28 15:48:00,90.327,90.334,90.31,90.31,120800000.0
2005-10-28 15:49:00,90.318,90.361,90.318,90.361,302399998.0
2005-10-28 15:50:00,90.352,90.375,90.352,90.375,158800003.0
2005-10-28 15:51:00,90.371,90.383,90.361,90.382,320199997.0
2005-10-28 15:52:00,90.397,90.43,90.383,90.43,308000001.0
2005-10-28 15:53:00,90.421,90.44,90.408,90.437,355800005.0
2005-10-28 15:54:00,90.432,90.457,90.415,90.44,191599998.0
2005-10-28 15:55:00,90.437,90.452,90.425,90.446,137400001.0
2005-10-28 15:56:00,90.43,90.455,90.424,90.45,307300001.0
2005-10-28 15:57:00,90.438,90.466,90.437,90.466,324500002.0
2005-10-28 15:58:00,90.46,90.464,90.442,90.452,109000000.0
2005-10-28 15:59:00,90.45,90.491,90.443,90.491,148500001.0
2005-10-28 16:00:00,90.476,90.506,90.476,90.502,289900000.0
2005-10-28 16:01:00,90.469,90.497,90.464,90.475,260299996.0
2005-10-28 16:02:00,90.449,90.47,90.443,90.47,242499998.0
2005-10-28 16:03:00,90.463,90.478,90.448,90.477,324100001.0
2005-10-28 16:04:00,90.465,90.483,90.452,90.47,303700000.0
2005-10-28 16:05:00,90.471,90.478,90.454,90.461,190700000.0
2005-10-28 16:06:00,90.485,90.5,90.48,90.495,275599996.0
2005-10-28 16:07:00,90.468,90.484,90.461,90.467,250200000.0
2005-10-28 16:08:00,90.486,90.486,90.455,90.455,137099999.0
2005-10-28 16:09:00,90.46,90.478,90.447,90.449,164599999.0
2005-10-28 16:10:00,90.45,90.476,90.445,90.457,365399995.0
2005-10-28 16:11:00,90.475,90.477,90.451,90.461,163500001.0
2005-10-28 16:12:00,90.478,90.493,90.461,90.477,165199999.0
2005-10-28 16:13:00,90.46,90.496,90.447,90.486,173799999.0
2005-10-28 16:14:00,90.492,90.517,90.48,90.504,169800001.0
2005-10-28 16:15:00,90.499,90.515,90.476,90.51,201000002.0
2005-10-28 16:16:00,90.515,90.515,90.479,90.479,204199999.0
2005-10-28 16:17:00,90.513,90.523,90.464,90.464,232200001.0
2005-10-28 16:18:00,90.505,90.527,90.5,90.508,193599996.0
2005-10-28 16:19:00,90.51,90.525,90.489,90.504,199500003.0
2005-10-28 16:20:00,90.513,90.513,90.481,90.491,232900000.0
2005-10-28 16:21:00,90.495,90.495,90.467,90.472,288200000.0
2005-10-28 16:22:00,90.478,90.498,90.478,90.491,169000000.0
2005-10-28 16:23:00,90.475,90.5,90.473,90.489,246200001.0
2005-10-28 16:24:00,90.488,90.491,90.47,90.477,302200002.0
2005-10-28 16:25:00,90.463,90.481,90.447,90.481,227799999.0
2005-10-28 16:26:00,90.476,90.479,90.454,90.467,165799999.0
2005-10-28 16:27:00,90.47,90.482,90.453,90.468,217699998.0
2005-10-28 16:28:00,90.47,90.475,90.451,90.451,106999998.0
2005-10-28 16:29:00,90.433,90.472,90.433,90.46,264899993.0
2005-10-28 16:30:00,90.467,90.47,90.441,90.445,114599999.0
2005-10-28 16:31:00,90.456,90.462,90.43,90.444,266199997.0
2005-10-28 16:32:00,90.452,90.452,90.429,90.429,70000000.0
2005-10-28 16:33:00,90.451,90.451,90.432,90.432,148299999.0
2005-10-28 16:34:00,90.423,90.434,90.423,90.424,108500003.0
2005-10-28 16:35:00,90.436,90.462,90.436,90.456,213500004.0
2005-10-28 16:36:00,90.458,90.466,90.436,90.441,259399999.0
2005-10-28 16:37:00,90.463,90.477,90.448,90.455,277100003.0
2005-10-28 16:38:00,90.468,90.478,90.446,90.446,280000001.0
2005-10-28 16:39:00,90.468,90.473,90.453,90.461,128900000.0
2005-10-28 16:40:00,90.472,90.472,90.443,90.443,301500003.0
2005-10-28 16:41:00,90.461,90.462,90.424,90.424,173600000.0
2005-10-28 16:42:00,90.441,90.45,90.418,90.431,298300001.0
2005-10-28 16:43:00,90.426,90.436,90.405,90.414,352800000.0
2005-10-28 16:44:00,90.423,90.426,90.402,90.407,98000000.0
2005-10-28 16:45:00,90.398,90.416,90.393,90.413,119100000.0
2005-10-28 16:46:00,90.419,90.42,90.396,90.403,132699997.0
2005-10-28 16:47:00,90.437,90.439,90.406,90.406,260300002.0
2005-10-28 16:48:00,90.424,90.43,90.396,90.405,303600003.0
2005-10-28 16:49:00,90.4,90.427,90.4,90.423,142100000.0
2005-10-28 16:50:00,90.423,90.467,90.423,90.45,202599998.0
2005-10-28 16:51:00,90.472,90.495,90.454,90.479,128899999.0
2005-10-28 16:52:00,90.49,90.507,90.466,90.479,262399999.0
2005-10-28 16:53:00,90.488,90.505,90.476,90.496,269999999.0
2005-10-28 16:54:00,90.49,90.5,90.468,90.496,295000000.0
2005-10-28 16:55:00,90.504,90.527,90.493,90.503,184999997.0
2005-10-28 16:56:00,90.519,90.533,90.508,90.525,145400002.0
2005-10-28 16:57:00,90.527,90.556,90.527,90.544,186699999.0
2005-10-28 16:58:00,90.556,90.566,90.535,90.541,253300000.0
2005-10-28 16:59:00,90.547,90.548,90.522,90.522,106699999.0
2005-10-28 17:00:00,90.519,90.536,90.503,90.511,321100001.0
2005-10-28 17:01:00,90.52,90.531,90.504,90.513,231000001.0
2005-10-28 17:02:00,90.512,90.513,90.481,90.481,295999994.0
2005-10-28 17:03:00,90.464,90.485,90.448,90.456,188999999.0
2005-10-28 17:04:00,90.461,90.477,90.455,90.472,126400000.0
2005-10-28 17:05:00,90.455,90.471,90.441,90.455,280499998.0
2005-10-28 17:06:00,90.445,90.474,90.445,90.458,168599998.0
2005-10-28 17:07:00,90.462,90.472,90.455,90.456,148400001.0
2005-10-28 17:08:00,90.47,90.484,90.455,90.48,304700001.0
2005-10-28 17:09:00,90.482,90.491,90.461,90.481,203399999.0
2005-10-28 17:10:00,90.472,90.472,90.441,90.445,166099999.0
2005-10-28 17:11:00,90.442,90.461,90.434,90.445,176000001.0
2005-10-28 17:12:00,90.453,90.459,90.436,90.457,232899997.0
2005-10-28 17:13:00,90.448,90.466,90.429,90.466,141699999.0
2005-10-28 17:14:00,90.462,90.479,90.436,90.466,438700005.0
2005-10-28 17:15:00,90.46,90.473,90.448,90.45,166300002.0
2005-10-28 17:16:00,90.447,90.465,90.441,90.449,173000002.0
2005-10-28 17:17:00,90.424,90.447,90.421,90.427,278000000.0
2005-10-28 17:18:00,90.423,90.427,90.403,90.415,228199999.0
2005-10-28 17:19:00,90.422,90.424,90.391,90.392,314700005.0
2005-10-28 17:20:00,90.388,90.418,90.388,90.411,108400002.0
2005-10-28 17:21:00,90.408,90.408,90.385,90.385,151699998.0
2005-10-28 17:22:00,90.403,90.418,90.388,90.408,177000002.0
2005-10-28 17:23:00,90.417,90.428,90.388,90.414,337900001.0
2005-10-28 17:24:00,90.41,90.424,90.407,90.421,137800001.0
2005-10-28 17:25:00,90.411,90.438,90.411,90.433,224099998.0
2005-10-28 17:26:00,90.438,90.438,90.415,90.416,190500000.0
2005-10-28 17:27:00,90.433,90.437,90.399,90.399,214600001.0
2005-10-28 17:28:00,90.408,90.423,90.396,90.413,181300001.0
2005-10-28 17:29:00,90.422,90.436,90.404,90.421,300200003.0
2005-10-28 17:30:00,90.44,90.462,90.426,90.44,225899997.0
2005-10-28 17:31:00,90.453,90.469,90.439,90.447,215899998.0
2005-10-28 17:32:00,90.467,90.467,90.428,90.448,292000000.0
2005-10-28 17:33:00,90.443,90.487,90.44,90.482,237099999.0
2005-10-28 17:34:00,90.47,90.484,90.459,90.483,198199999.0
2005-10-28 17:35:00,90.482,90.482,90.452,90.452,141900003.0
2005-10-28 17:36:00,90.465,90.483,90.461,90.461,227299996.0
2005-10-28 17:37:00,90.458,90.476,90.442,90.467,250699999.0
2005-10-28 17:38:00,90.475,90.481,90.443,90.45,404300003.0
2005-10-28 17:39:00,90.46,90.478,90.452,90.471,245699995.0
2005-10-28 17:40:00,90.475,90.491,90.459,90.468,272700000.0
2005-10-28 17:41:00,90.446,90.469,90.423,90.438,235899999.0
2005-10-28 17:42:00,90.425,90.442,90.421,90.437,241599995.0
2005-10-28 17:43:00,90.426,90.428,90.397,90.408,212199999.0
2005-10-28 17:44:00,90.412,90.421,90.398,90.421,226099998.0
2005-10-28 17:45:00,90.416,90.416,90.393,90.393,177300002.0
2005-10-28 17:46:00,90.412,90.444,90.412,90.417,208400000.0
2005-10-28 17:47:00,90.448,90.456,90.433,90.456,350100000.0
2005-10-28 17:48:00,90.457,90.457,90.431,90.44,175100003.0
2005-10-28 17:49:00,90.437,90.441,90.411,90.411,266800000.0
2005-10-28 17:50:00,90.434,90.436,90.415,90.422,242200001.0
2005-10-28 17:51:00,90.423,90.432,90.406,90.416,260099999.0
2005-10-28 17:52:00,90.437,90.442,90.422,90.43,204499997.0
2005-10-28 17:53:00,90.413,90.438,90.413,90.438,154700003.0
2005-10-28 17:54:00,90.432,90.438,90.409,90.424,282400007.0
2005-10-28 17:55:00,90.43,90.442,90.414,90.435,245100001.0
2005-10-28 17:56:00,90.442,90.45,90.418,90.434,293800000.0
2005-10-28 17:57:00,90.437,90.443,90.414,90.415,327199999.0
2005-10-28 17:58:00,90.429,90.447,90.411,90.428,197599998.0
2005-10-28 17:59:00,90.428,90.449,90.419,90.434,205399996.0
2005-10-28 18:00:00,90.457,90.466,90.448,90.465,220900000.0
2005-10-28 18:01:00,90.466,90.481,90.445,90.447,1924200001.0
2005-10-28 18:02:00,90.46,90.5,90.46,90.5,2002100004.0
2005-10-28 18:03:00,90.49,90.5,90.48,90.48,2002100004.0
2005-10-28 18:04:00,90.47,90.49,90.47,90.49,2002100004.0
2005-10-28 18:05:00,90.48,90.5,90.48,90.49,2002100004.0
2005-10-28 18:06:00,90.5,90.5,90.47,90.5,2002100004.0
2005-10-28 18:07:00,90.49,90.5,90.46,90.47,2002100004.0
2005-10-28 18:08:00,90.46,90.48,90.46,90.47,2002100004.0
2005-10-28 18:09:00,90.439,90.472,90.434,90.446,2002100004.0
2005-10-28 18:10:00,90.448,90.448,90.411,90.42,1869899996.0
2005-10-28 18:11:00,90.428,90.443,90.41,90.42,1035300004.0
2005-10-28 18:12:00,90.424,90.437,90.405,90.422,1243999988.0
2005-10-28 18:13:00,90.42,90.436,90.4,90.403,1790999990.0
2005-10-28 18:14:00,90.44,90.46,90.43,90.45,1008599994.0
2005-10-28 18:15:00,90.44,90.45,90.44,90.44,1008599994.0
2005-10-28 18:16:00,90.45,90.46,90.44,90.44,1008599994.0
2005-10-28 18:17:00,90.425,90.441,90.402,90.402,1008599994.0
2005-10-28 18:18:00,90.424,90.449,90.411,90.419,1109299991.0
2005-10-28 18:19:00,90.435,90.435,90.4,90.411,2058900006.0
2005-10-28 18:20:00,90.404,90.409,90.374,90.374,2009999994.0
2005-10-28 18:21:00,90.376,90.405,90.373,90.397,1712499998.0
2005-10-28 18:22:00,90.385,90.4,90.369,90.396,1465099998.0
2005-10-28 18:23:00,90.39,90.4,90.36,90.36,2130599994.0
2005-10-28 18:24:00,90.335,90.353,90.312,90.322,2130599994.0
2005-10-28 18:25:00,90.32,90.339,90.296,90.324,2130499999.0
2005-10-28 18:26:00,90.319,90.337,90.282,90.286,1976399993.0
2005-10-28 18:27:00,90.302,90.319,90.284,90.298,1284399999.0
2005-10-28 18:28:00,90.307,90.307,90.28,90.282,1625599993.0
2005-10-28 18:29:00,90.286,90.31,90.27,90.305,1100599996.0
2005-10-28 18:30:00,90.309,90.323,90.294,90.32,948199994.0
2005-10-28 18:31:00,90.322,90.322,90.286,90.294,1417699997.0
2005-10-28 18:32:00,90.3,90.306,90.272,90.28,1630600000.0
2005-10-28 18:33:00,90.31,90.31,90.3,90.31,1700499993.0
2005-10-28 18:34:00,90.3,90.31,90.3,90.31,1700499993.0
2005-10-28 18:35:00,90.295,90.295,90.26,90.268,1700499993.0
2005-10-28 18:36:00,90.279,90.297,90.267,90.271,894299992.0
2005-10-28 18:37:00,90.282,90.306,90.267,90.3,1133499999.0
2005-10-28 18:38:00,90.292,90.31,90.267,90.3,957599991.0
2005-10-28 18:39:00,90.294,90.318,90.269,90.269,873099996.0
2005-10-28 18:40:00,90.267,90.296,90.264,90.28,1640700005.0
2005-10-28 18:41:00,90.288,90.306,90.276,90.276,689900000.0
2005-10-28 18:42:00,90.274,90.3,90.261,90.261,1329499988.0
2005-10-28 18:43:00,90.279,90.292,90.261,90.274,522899996.0
2005-10-28 18:44:00,90.308,90.319,90.289,90.289,656399997.0
2005-10-28 18:45:00,90.311,90.33,90.277,90.277,635700003.0
2005-10-28 18:46:00,90.298,90.305,90.282,90.282,673099999.0
2005-10-28 18:47:00,90.279,90.299,90.278,90.295,254700001.0
2005-10-28 18:48:00,90.295,90.298,90.266,90.282,522900003.0
2005-10-28 18:49:00,90.301,90.327,90.29,90.299,735899999.0
2005-10-28 18:50:00,90.291,90.311,90.273,90.287,1038799998.0
2005-10-28 18:51:00,90.313,90.325,90.296,90.3,939199992.0
2005-10-28 18:52:00,90.303,90.322,90.286,90.32,1229700000.0
2005-10-28 18:53:00,90.33,90.34,90.303,90.316,1569199985.0
2005-10-28 18:54:00,90.314,90.317,90.282,90.282,1453199993.0
2005-10-28 18:55:00,90.3,90.306,90.272,90.281,1698499992.0
2005-10-28 18:56:00,90.294,90.297,90.273,90.279,273399999.0
2005-10-28 18:57:00,90.266,90.292,90.257,90.292,425199997.0
2005-10-28 18:58:00,90.287,90.292,90.263,90.277,1051399998.0
2005-10-28 18:59:00,90.28,90.281,90.253,90.254,1089600003.0
2005-10-28 19:00:00,90.24,90.24,90.208,90.208,300900001.0
2005-10-28 19:01:00,90.226,90.247,90.211,90.211,529800007.0
2005-10-28 19:02:00,90.223,90.243,90.218,90.234,222500003.0
2005-10-28 19:03:00,90.239,90.271,90.227,90.244,666099995.0
2005-10-28 19:04:00,90.244,90.267,90.242,90.264,487700004.0
2005-10-28 19:05:00,90.264,90.268,90.239,90.239,441400001.0
2005-10-28 19:06:00,90.245,90.262,90.233,90.236,930799994.0
2005-10-28 19:07:00,90.257,90.275,90.233,90.233,1362100003.0
2005-10-28 19:08:00,90.248,90.254,90.226,90.23,1450599991.0
2005-10-28 19:09:00,90.265,90.273,90.235,90.253,896100001.0
2005-10-28 19:10:00,90.263,90.273,90.248,90.25,306700001.0
2005-10-28 19:11:00,90.243,90.258,90.229,90.245,418199998.0
2005-10-28 19:12:00,90.246,90.26,90.232,90.244,404799994.0
2005-10-28 19:13:00,90.235,90.235,90.191,90.191,381199995.0
2005-10-28 19:14:00,90.206,90.245,90.206,90.229,370900000.0
2005-10-28 19:15:00,90.232,90.243,90.209,90.226,1036800000.0
2005-10-28 19:16:00,90.237,90.254,90.227,90.237,557100004.0
2005-10-28 19:17:00,90.246,90.246,90.209,90.223,582199997.0
2005-10-28 19:18:00,90.217,90.232,90.205,90.225,593399998.0
2005-10-28 19:19:00,90.203,90.238,90.203,90.22,1240900000.0
2005-10-28 19:20:00,90.222,90.222,90.176,90.18,897999997.0
2005-10-28 19:21:00,90.183,90.183,90.137,90.138,761899988.0
2005-10-28 19:22:00,90.139,90.156,90.127,90.152,256099996.0
2005-10-28 19:23:00,90.158,90.179,90.139,90.156,1736399988.0
2005-10-28 19:24:00,90.169,90.195,90.165,90.195,623299995.0
2005-10-28 19:25:00,90.185,90.185,90.149,90.16,937499995.0
2005-10-28 19:26:00,90.174,90.194,90.16,90.16,2112199988.0
2005-10-28 19:27:00,90.18,90.18,90.148,90.156,1360799999.0
2005-10-28 19:28:00,90.16,90.179,90.149,90.179,1004299997.0
2005-10-28 19:29:00,90.17,90.182,90.154,90.175,277699999.0
2005-10-28 19:30:00,90.165,90.182,90.152,90.182,1309099998.0
2005-10-28 19:31:00,90.172,90.172,90.145,90.16,610999995.0
2005-10-28 19:32:00,90.173,90.19,90.163,90.165,765199997.0
2005-10-28 19:33:00,90.167,90.197,90.167,90.188,643299992.0
2005-10-28 19:34:00,90.187,90.212,90.177,90.189,1022199995.0
2005-10-28 19:35:00,90.171,90.198,90.159,90.193,890799991.0
2005-10-28 19:36:00,90.182,90.19,90.159,90.159,718900001.0
2005-10-28 19:37:00,90.162,90.178,90.153,90.167,247900000.0
2005-10-28 19:38:00,90.169,90.195,90.157,90.169,834000006.0
2005-10-28 19:39:00,90.164,90.194,90.149,90.182,643499997.0
2005-10-28 19:40:00,90.182,90.192,90.156,90.156,772600003.0
2005-10-28 19:41:00,90.176,90.183,90.152,90.16,1208200000.0
2005-10-28 19:42:00,90.165,90.193,90.165,90.187,1150900002.0
2005-10-28 19:43:00,90.173,90.194,90.171,90.193,383500002.0
2005-10-28 19:44:00,90.169,90.197,90.161,90.17,891800001.0
2005-10-28 19:45:00,90.153,90.18,90.146,90.18,366700003.0
2005-10-28 19:46:00,90.176,90.186,90.156,90.161,676199999.0
2005-10-28 19:47:00,90.175,90.201,90.174,90.199,327400004.0
2005-10-28 19:48:00,90.195,90.206,90.181,90.194,1143700001.0
2005-10-28 19:49:00,90.175,90.202,90.173,90.202,622600001.0
2005-10-28 19:50:00,90.2,90.2,90.171,90.19,581700001.0
2005-10-28 19:51:00,90.17,90.2,90.169,90.192,537999998.0
2005-10-28 19:52:00,90.192,90.2,90.174,90.174,386799989.0
2005-10-28 19:53:00,90.18,90.2,90.175,90.195,722400001.0
2005-10-28 19:54:00,90.197,90.2,90.171,90.179,716399992.0
2005-10-28 19:55:00,90.195,90.202,90.18,90.182,359200002.0
2005-10-28 19:56:00,90.203,90.21,90.19,90.19,483099993.0
2005-10-28 19:57:00,90.189,90.217,90.175,90.217,563999996.0
2005-10-28 19:58:00,90.22,90.222,90.196,90.21,1100199990.0
2005-10-28 19:59:00,90.205,90.218,90.186,90.205,907699993.0
2005-10-28 20:00:00,90.2,90.2,90.149,90.149,359999999.0
2005-10-28 20:01:00,90.161,90.161,90.132,90.133,536899996.0
2005-10-28 20:02:00,90.15,90.181,90.139,90.15,596499999.0
2005-10-28 20:03:00,90.166,90.186,90.151,90.17,479299999.0
2005-10-28 20:04:00,90.185,90.201,90.178,90.2,533999999.0
2005-10-28 20:05:00,90.202,90.213,90.189,90.192,432499996.0
2005-10-28 20:06:00,90.193,90.202,90.149,90.149,490799997.0
2005-10-28 20:07:00,90.178,90.186,90.153,90.156,435600000.0
2005-10-28 20:08:00,90.173,90.179,90.149,90.163,660300002.0
2005-10-28 20:09:00,90.15,90.173,90.142,90.163,562500000.0
2005-10-28 20:10:00,90.153,90.165,90.134,90.147,577199995.0
2005-10-28 20:11:00,90.129,90.159,90.113,90.148,1491600004.0
2005-10-28 20:12:00,90.119,90.163,90.119,90.146,1345199999.0
2005-10-28 20:13:00,90.147,90.147,90.118,90.13,730099999.0
2005-10-28 20:14:00,90.12,90.142,90.103,90.14,686900011.0
2005-10-28 20:15:00,90.144,90.148,90.118,90.124,1058200002.0
2005-10-28 20:16:00,90.14,90.151,90.123,90.123,1268099992.0
2005-10-28 20:17:00,90.142,90.15,90.125,90.13,217599999.0
2005-10-28 20:18:00,90.152,90.16,90.138,90.14,222599999.0
2005-10-28 20:19:00,90.152,90.158,90.131,90.133,1565099998.0
2005-10-28 20:20:00,90.133,90.142,90.111,90.113,1326399998.0
2005-10-28 20:21:00,90.121,90.142,90.117,90.142,525799997.0
2005-10-28 20:22:00,90.139,90.152,90.121,90.126,872999998.0
2005-10-28 20:23:00,90.143,90.152,90.122,90.125,1067599999.0
2005-10-28 20:24:00,90.139,90.163,90.127,90.149,428199994.0
2005-10-28 20:25:00,90.155,90.17,90.134,90.157,631999987.0
2005-10-28 20:26:00,90.168,90.183,90.149,90.16,516799998.0
2005-10-28 20:27:00,90.165,90.178,90.147,90.167,1196200000.0
2005-10-28 20:28:00,90.158,90.175,90.152,90.153,2090999992.0
2005-10-28 20:29:00,90.151,90.168,90.128,90.157,2129500009.0
2005-10-28 20:30:00,90.166,90.186,90.149,90.161,1997599989.0
2005-10-28 20:31:00,90.17,90.181,90.153,90.165,1620599993.0
2005-10-28 20:33:00,90.182,90.188,90.161,90.174,675999995.0
2005-10-28 20:34:00,90.173,90.203,90.167,90.187,320000004.0
2005-10-28 20:35:00,90.187,90.195,90.169,90.169,616699995.0
2005-10-28 20:36:00,90.171,90.196,90.169,90.195,430499999.0
2005-10-28 20:37:00,90.193,90.197,90.167,90.173,629199999.0
2005-10-28 20:38:00,90.188,90.189,90.159,90.167,1312699993.0
2005-10-28 20:39:00,90.168,90.19,90.166,90.185,1207100000.0
2005-10-28 20:40:00,90.175,90.206,90.175,90.197,1406100001.0
2005-10-28 20:41:00,90.194,90.21,90.184,90.202,942599999.0
2005-10-28 20:42:00,90.205,90.211,90.177,90.181,981099998.0
2005-10-28 20:43:00,90.204,90.213,90.179,90.187,588299997.0
2005-10-28 20:44:00,90.194,90.208,90.176,90.187,1108099992.0
2005-10-28 20:45:00,90.188,90.215,90.186,90.208,1049300005.0
2005-10-28 20:46:00,90.199,90.219,90.189,90.208,786499997.0
2005-10-28 20:47:00,90.208,90.229,90.19,90.202,1436999992.0
2005-10-28 20:48:00,90.205,90.236,90.202,90.225,805799998.0
2005-10-28 20:49:00,90.214,90.229,90.201,90.215,837699994.0
2005-10-28 20:50:00,90.206,90.229,90.202,90.219,913200000.0
2005-10-28 20:51:00,90.225,90.235,90.203,90.21,681199992.0
2005-10-28 20:52:00,90.225,90.235,90.207,90.223,618899999.0
2005-10-28 20:53:00,90.225,90.237,90.209,90.222,1541799999.0
2005-10-28 20:54:00,90.219,90.237,90.213,90.225,374899999.0
2005-10-28 20:55:00,90.227,90.238,90.207,90.218,1227799989.0
2005-10-28 20:56:00,90.221,90.239,90.209,90.226,1171899990.0
2005-10-28 20:57:00,90.225,90.236,90.205,90.213,1546299991.0
2005-10-28 20:58:00,90.25,90.25,90.23,90.24,1990899991.0
2005-10-28 20:59:00,90.25,90.26,90.24,90.25,1990899991.0
2005-10-28 21:00:00,90.234,90.243,90.21,90.214,1990899991.0
2005-10-28 21:01:00,90.25,90.26,90.24,90.26,838000005.0
2005-10-28 21:02:00,90.225,90.25,90.217,90.25,838000005.0
2005-10-28 21:03:00,90.253,90.262,90.234,90.234,505299997.0
2005-10-28 21:04:00,90.245,90.25,90.227,90.245,435599999.0
2005-10-28 21:05:00,90.227,90.266,90.227,90.265,460000000.0
2005-10-28 21:06:00,90.253,90.279,90.253,90.272,669200000.0
2005-10-28 21:07:00,90.252,90.276,90.252,90.263,652700003.0
2005-10-28 21:08:00,90.242,90.268,90.238,90.255,552099999.0
2005-10-28 21:09:00,90.242,90.265,90.242,90.263,354500002.0
2005-10-28 21:10:00,90.261,90.28,90.256,90.275,352499995.0
2005-10-28 21:11:00,90.275,90.28,90.259,90.26,379600001.0
2005-10-28 21:12:00,90.27,90.286,90.252,90.286,393200001.0
2005-10-28 21:13:00,90.285,90.29,90.262,90.282,1169999995.0
2005-10-28 21:14:00,90.28,90.303,90.265,90.303,1139200001.0
2005-10-28 21:15:00,90.303,90.314,90.29,90.292,1096199986.0
2005-10-28 21:16:00,90.285,90.306,90.278,90.295,776399996.0
2005-10-28 21:17:00,90.297,90.297,90.26,90.27,1157999995.0
2005-10-28 21:18:00,90.282,90.283,90.259,90.267,616500000.0
2005-10-28 21:19:00,90.282,90.295,90.264,90.287,1124099996.0
2005-10-28 21:20:00,90.289,90.3,90.269,90.293,1868699996.0
2005-10-28 21:21:00,90.296,90.296,90.256,90.27,1957699992.0
2005-10-28 21:22:00,90.268,90.29,90.256,90.285,1796099997.0
2005-10-28 21:23:00,90.29,90.295,90.257,90.287,806399994.0
2005-10-28 21:24:00,90.289,90.292,90.266,90.279,897999998.0
2005-10-28 21:25:00,90.283,90.294,90.261,90.269,1172399995.0
2005-10-28 21:26:00,90.282,90.285,90.262,90.262,458399995.0
2005-10-28 21:27:00,90.264,90.284,90.26,90.283,457199995.0
2005-10-28 21:28:00,90.278,90.29,90.271,90.29,337400000.0
2005-10-28 21:29:00,90.29,90.29,90.254,90.263,473299996.0
2005-10-28 21:30:00,90.264,90.277,90.242,90.248,484600002.0
2005-10-28 21:31:00,90.261,90.27,90.24,90.27,256599996.0
2005-10-28 21:32:00,90.273,90.273,90.245,90.257,1371799995.0
2005-10-28 21:33:00,90.268,90.283,90.257,90.262,200099999.0
2005-10-28 21:34:00,90.286,90.286,90.25,90.25,485400002.0
2005-10-28 21:35:00,90.271,90.287,90.261,90.277,326799999.0
2005-10-28 21:36:00,90.248,90.273,90.248,90.273,156699999.0
2005-10-28 21:37:00,90.251,90.282,90.251,90.28,418800001.0
2005-10-28 21:38:00,90.264,90.287,90.264,90.283,574400003.0
2005-10-28 21:39:00,90.284,90.288,90.263,90.28,223100002.0
2005-10-28 21:40:00,90.275,90.292,90.27,90.285,388599993.0
2005-10-28 21:41:00,90.285,90.296,90.26,90.26,284099999.0
2005-10-28 21:42:00,90.275,90.288,90.257,90.277,655899998.0
2005-10-28 21:43:00,90.288,90.288,90.258,90.267,698999998.0
2005-10-28 21:44:00,90.282,90.288,90.249,90.274,1452599990.0
2005-10-28 21:45:00,90.268,90.29,90.263,90.282,797300000.0
2005-10-28 21:46:00,90.281,90.285,90.25,90.252,476099998.0
2005-10-28 21:47:00,90.264,90.3,90.264,90.292,843400001.0
2005-10-28 21:48:00,90.302,90.307,90.281,90.281,303199997.0
2005-10-28 21:49:00,90.297,90.324,90.29,90.305,692599998.0
2005-10-28 21:50:00,90.303,90.306,90.278,90.291,265899998.0
2005-10-28 21:51:00,90.288,90.3,90.276,90.276,483500003.0
2005-10-28 21:52:00,90.29,90.308,90.272,90.278,588500007.0
2005-10-28 21:53:00,90.301,90.309,90.285,90.285,228199998.0
2005-10-28 21:54:00,90.289,90.302,90.274,90.289,212599999.0
2005-10-28 21:55:00,90.27,90.29,90.27,90.29,189300000.0
2005-10-28 21:56:00,90.286,90.293,90.27,90.28,521800003.0
2005-10-28 21:57:00,90.283,90.283,90.263,90.263,196000001.0
2005-10-28 21:58:00,90.271,90.292,90.271,90.292,241099993.0
2005-10-28 21:59:00,90.295,90.311,90.274,90.296,592499990.0
2005-10-28 22:00:00,90.294,90.297,90.261,90.275,698399997.0
2005-10-28 22:01:00,90.276,90.3,90.272,90.3,756899992.0
2005-10-28 22:02:00,90.295,90.303,90.281,90.282,1187499997.0
2005-10-28 22:03:00,90.291,90.308,90.274,90.285,289799998.0
2005-10-28 22:04:00,90.291,90.301,90.266,90.285,732600002.0
2005-10-28 22:05:00,90.268,90.294,90.26,90.294,387900005.0
2005-10-28 22:06:00,90.295,90.295,90.27,90.27,131100000.0
2005-10-28 22:07:00,90.292,90.293,90.274,90.274,75999999.0
2005-10-28 22:08:00,90.294,90.294,90.268,90.27,144100000.0
2005-10-28 22:09:00,90.254,90.271,90.242,90.26,433799999.0
2005-10-28 22:10:00,90.286,90.31,90.272,90.295,299500002.0
2005-10-28 22:11:00,90.305,90.315,90.291,90.294,350099998.0
2005-10-28 22:12:00,90.29,90.317,90.28,90.305,426799996.0
2005-10-28 22:13:00,90.286,90.303,90.272,90.297,522199996.0
2005-10-28 22:14:00,90.277,90.298,90.274,90.297,169299999.0
2005-10-28 22:15:00,90.283,90.312,90.283,90.302,560600004.0
2005-10-28 22:16:00,90.304,90.31,90.283,90.286,368299996.0
2005-10-28 22:17:00,90.29,90.314,90.29,90.301,102699999.0
2005-10-28 22:18:00,90.293,90.313,90.293,90.311,274600000.0
2005-10-28 22:19:00,90.296,90.311,90.281,90.3,157499999.0
2005-10-28 22:20:00,90.293,90.312,90.293,90.312,289199997.0
2005-10-28 22:21:00,90.287,90.31,90.287,90.305,162399998.0
2005-10-28 22:22:00,90.307,90.307,90.276,90.276,626699999.0
2005-10-28 22:23:00,90.295,90.303,90.279,90.287,203900000.0
2005-10-28 22:24:00,90.303,90.303,90.285,90.285,45100000.0
2005-10-28 22:25:00,90.305,90.309,90.29,90.298,315399999.0
2005-10-28 22:26:00,90.281,90.302,90.281,90.302,57799999.0
2005-10-28 22:27:00,90.298,90.31,90.283,90.305,763399997.0
2005-10-28 22:28:00,90.283,90.318,90.282,90.305,343199999.0
2005-10-28 22:29:00,90.312,90.317,90.276,90.276,435299996.0
2005-10-28 22:30:00,90.288,90.314,90.283,90.313,471100002.0
2005-10-28 22:31:00,90.293,90.314,90.292,90.314,109199998.0
2005-10-28 22:32:00,90.283,90.311,90.278,90.294,251699998.0
2005-10-28 22:33:00,90.292,90.312,90.288,90.305,559899995.0
2005-10-28 22:34:00,90.302,90.315,90.283,90.286,548999994.0
2005-10-28 22:35:00,90.301,90.317,90.292,90.307,336600001.0
2005-10-28 22:36:00,90.299,90.313,90.288,90.305,535099994.0
2005-10-28 22:37:00,90.305,90.305,90.283,90.289,192499997.0
2005-10-28 22:38:00,90.292,90.312,90.292,90.311,199000001.0
2005-10-28 22:39:00,90.315,90.315,90.293,90.3,291599998.0
2005-10-28 22:40:00,90.314,90.315,90.294,90.294,321099999.0
2005-10-28 22:41:00,90.293,90.314,90.293,90.314,257000000.0
2005-10-28 22:42:00,90.301,90.316,90.281,90.3,205799995.0
2005-10-28 22:43:00,90.291,90.31,90.283,90.302,751299999.0
2005-10-28 22:44:00,90.291,90.32,90.286,90.31,535400007.0
2005-10-28 22:45:00,90.318,90.33,90.285,90.293,332799997.0
2005-10-28 22:46:00,90.292,90.312,90.28,90.312,318999997.0
2005-10-28 22:47:00,90.311,90.311,90.281,90.288,275699995.0
2005-10-28 22:48:00,90.309,90.318,90.273,90.275,688500003.0
2005-10-28 22:49:00,90.308,90.314,90.283,90.287,563099999.0
2005-10-28 22:50:00,90.306,90.306,90.277,90.277,253199998.0
2005-10-28 22:51:00,90.279,90.304,90.269,90.295,601299994.0
2005-10-28 22:52:00,90.289,90.309,90.288,90.301,310900003.0
2005-10-28 22:53:00,90.302,90.307,90.261,90.275,342700001.0
2005-10-28 22:54:00,90.303,90.324,90.285,90.297,234699994.0
2005-10-28 22:55:00,90.316,90.324,90.298,90.303,334100000.0
2005-10-28 22:56:00,90.319,90.329,90.295,90.295,199599999.0
2005-10-28 22:57:00,90.313,90.326,90.289,90.3,251699996.0
2005-10-28 22:58:00,90.327,90.345,90.304,90.345,210299996.0
2005-10-28 22:59:00,90.325,90.325,90.232,90.235,307100000.0
2005-10-31 00:00:00,90.253,90.288,90.248,90.262,179800002.0
2005-10-31 00:01:00,90.249,90.276,90.226,90.244,225900000.0
2005-10-31 00:02:00,90.245,90.278,90.245,90.254,343499998.0
2005-10-31 00:03:00,90.257,90.272,90.254,90.27,225099994.0
2005-10-31 00:04:00,90.246,90.273,90.246,90.26,263099999.0
2005-10-31 00:05:00,90.271,90.284,90.248,90.256,189499999.0
2005-10-31 00:06:00,90.241,90.32,90.241,90.32,313400002.0
2005-10-31 00:07:00,90.263,90.292,90.263,90.283,203099998.0
2005-10-31 00:08:00,90.252,90.277,90.239,90.257,314299993.0
2005-10-31 00:09:00,90.244,90.272,90.218,90.244,148600001.0
2005-10-31 00:10:00,90.253,90.313,90.253,90.313,135499999.0
2005-10-31 00:11:00,90.318,90.336,90.287,90.336,228399995.0
2005-10-31 00:12:00,90.334,90.348,90.308,90.324,127199999.0
2005-10-31 00:13:00,90.34,90.343,90.293,90.297,137199999.0
2005-10-31 00:14:00,90.275,90.333,90.275,90.305,237699994.0
2005-10-31 00:15:00,90.291,90.336,90.291,90.307,346299996.0
2005-10-31 00:16:00,90.298,90.325,90.281,90.31,305599996.0
2005-10-31 00:17:00,90.308,90.314,90.284,90.286,314800002.0
2005-10-31 00:18:00,90.276,90.301,90.242,90.243,116499998.0
2005-10-31 00:19:00,90.226,90.316,90.226,90.291,292999999.0
2005-10-31 00:20:00,90.317,90.337,90.257,90.264,188000000.0
2005-10-31 00:21:00,90.25,90.25,90.218,90.218,188000001.0
2005-10-31 00:22:00,90.221,90.257,90.221,90.257,135099997.0
2005-10-31 00:23:00,90.311,90.311,90.277,90.295,198100001.0
2005-10-31 00:24:00,90.254,90.254,90.2,90.204,141700002.0
2005-10-31 00:25:00,90.334,90.334,90.295,90.301,221999999.0
2005-10-31 00:26:00,90.292,90.321,90.284,90.299,301799998.0
2005-10-31 00:27:00,90.233,90.243,90.22,90.226,276300000.0
2005-10-31 00:28:00,90.235,90.27,90.235,90.27,155100000.0
2005-10-31 00:29:00,90.275,90.312,90.269,90.312,283800000.0
2005-10-31 00:30:00,90.304,90.304,90.279,90.291,132800002.0
2005-10-31 00:31:00,90.281,90.303,90.281,90.286,227899998.0
2005-10-31 00:32:00,90.293,90.293,90.265,90.272,268400001.0
2005-10-31 00:33:00,90.283,90.297,90.27,90.292,189000000.0
2005-10-31 00:34:00,90.279,90.308,90.235,90.251,46300000.0
2005-10-31 00:35:00,90.258,90.295,90.247,90.272,153199999.0
2005-10-31 00:36:00,90.29,90.298,90.253,90.268,243400002.0
2005-10-31 00:37:00,90.285,90.29,90.263,90.271,297900003.0
2005-10-31 00:38:00,90.279,90.281,90.258,90.268,113599999.0
2005-10-31 00:39:00,90.27,90.29,90.261,90.285,227499997.0
2005-10-31 00:40:00,90.274,90.287,90.257,90.282,282199997.0
2005-10-31 00:41:00,90.283,90.289,90.267,90.275,144900000.0
2005-10-31 00:42:00,90.275,90.288,90.248,90.257,183799999.0
2005-10-31 00:43:00,90.276,90.284,90.259,90.271,42600000.0
2005-10-31 00:44:00,90.269,90.291,90.257,90.257,225199999.0
2005-10-31 00:45:00,90.271,90.297,90.26,90.272,109599999.0
2005-10-31 00:46:00,90.275,90.292,90.257,90.283,164800001.0
2005-10-31 00:47:00,90.278,90.312,90.276,90.312,300699998.0
2005-10-31 00:48:00,90.304,90.304,90.275,90.275,250699997.0
2005-10-31 00:49:00,90.294,90.32,90.277,90.277,219899997.0
2005-10-31 00:50:00,90.264,90.292,90.256,90.274,157699999.0
2005-10-31 00:51:00,90.259,90.292,90.252,90.292,240800004.0
2005-10-31 00:52:00,90.294,90.302,90.272,90.285,255499997.0
2005-10-31 00:53:00,90.303,90.316,90.297,90.312,209599998.0
2005-10-31 00:54:00,90.267,90.297,90.265,90.282,315299999.0
2005-10-31 00:55:00,90.292,90.299,90.269,90.288,195399998.0
2005-10-31 00:56:00,90.284,90.315,90.284,90.315,455999992.0
2005-10-31 00:57:00,90.317,90.317,90.287,90.294,303300001.0
2005-10-31 00:58:00,90.283,90.309,90.263,90.297,355700000.0
2005-10-31 00:59:00,90.291,90.302,90.263,90.276,248900001.0
2005-10-31 01:00:00,90.272,90.301,90.264,90.285,270700003.0
2005-10-31 01:01:00,90.28,90.314,90.28,90.314,138199999.0
2005-10-31 01:02:00,90.3,90.318,90.284,90.316,215899996.0
2005-10-31 01:03:00,90.306,90.325,90.293,90.311,137200001.0
2005-10-31 01:04:00,90.326,90.326,90.293,90.309,198499998.0
2005-10-31 01:05:00,90.314,90.318,90.296,90.298,71699998.0
2005-10-31 01:06:00,90.303,90.33,90.3,90.316,195499996.0
2005-10-31 01:07:00,90.319,90.33,90.301,90.301,146999998.0
2005-10-31 01:08:00,90.325,90.333,90.314,90.322,169800002.0
2005-10-31 01:09:00,90.323,90.333,90.31,90.317,185500005.0
2005-10-31 01:10:00,90.304,90.323,90.303,90.31,221899996.0
2005-10-31 01:11:00,90.314,90.331,90.303,90.324,219000002.0
2005-10-31 01:12:00,90.296,90.315,90.29,90.313,372999999.0
2005-10-31 01:13:00,90.315,90.323,90.292,90.31,160700004.0
2005-10-31 01:14:00,90.303,90.325,90.298,90.316,140099998.0
2005-10-31 01:15:00,90.314,90.328,90.295,90.322,200400000.0
2005-10-31 01:16:00,90.321,90.328,90.279,90.279,273499995.0
2005-10-31 01:17:00,90.273,90.3,90.257,90.282,177799998.0
2005-10-31 01:18:00,90.292,90.314,90.29,90.303,186300000.0
2005-10-31 01:19:00,90.284,90.306,90.284,90.297,165599999.0
2005-10-31 01:20:00,90.267,90.296,90.263,90.287,250200001.0
2005-10-31 01:21:00,90.278,90.294,90.266,90.281,236600001.0
2005-10-31 01:22:00,90.284,90.296,90.269,90.281,36700000.0
2005-10-31 01:23:00,90.29,90.301,90.277,90.291,237299998.0
2005-10-31 01:24:00,90.28,90.302,90.272,90.29,185999998.0
2005-10-31 01:25:00,90.287,90.313,90.285,90.306,75799999.0
2005-10-31 01:26:00,90.294,90.309,90.286,90.304,165199999.0
2005-10-31 01:27:00,90.303,90.309,90.285,90.309,332899997.0
2005-10-31 01:28:00,90.296,90.315,90.293,90.313,244699998.0
2005-10-31 01:29:00,90.283,90.321,90.283,90.299,186100000.0
2005-10-31 01:30:00,90.302,90.302,90.274,90.275,160499997.0
2005-10-31 01:31:00,90.277,90.298,90.275,90.286,139600000.0
2005-10-31 01:32:00,90.278,90.293,90.275,90.285,143099998.0
2005-10-31 01:33:00,90.266,90.286,90.259,90.273,185400001.0
2005-10-31 01:34:00,90.269,90.289,90.265,90.277,260899997.0
2005-10-31 01:35:00,90.277,90.283,90.263,90.269,252200003.0
2005-10-31 01:36:00,90.29,90.29,90.26,90.26,227500002.0
2005-10-31 01:37:00,90.28,90.298,90.272,90.298,244300000.0
2005-10-31 01:38:00,90.296,90.307,90.274,90.298,180599999.0
2005-10-31 01:39:00,90.282,90.301,90.282,90.301,240899999.0
2005-10-31 01:40:00,90.299,90.3,90.277,90.277,218799999.0
2005-10-31 01:41:00,90.275,90.304,90.272,90.304,275499999.0
2005-10-31 01:42:00,90.307,90.308,90.286,90.303,102499999.0
2005-10-31 01:43:00,90.31,90.325,90.295,90.301,177700002.0
2005-10-31 01:44:00,90.304,90.316,90.296,90.315,164499997.0
2005-10-31 01:45:00,90.304,90.317,90.289,90.307,147599999.0
2005-10-31 01:46:00,90.32,90.329,90.301,90.327,276900001.0
2005-10-31 01:47:00,90.326,90.326,90.301,90.301,133999999.0
2005-10-31 01:48:00,90.315,90.326,90.294,90.316,290300001.0
2005-10-31 01:49:00,90.319,90.334,90.307,90.31,252599999.0
2005-10-31 01:50:00,90.319,90.33,90.297,90.305,239300000.0
2005-10-31 01:51:00,90.317,90.334,90.304,90.315,123500001.0
2005-10-31 01:52:00,90.318,90.335,90.313,90.327,151200000.0
2005-10-31 01:53:00,90.327,90.336,90.303,90.303,134699998.0
2005-10-31 01:54:00,90.324,90.332,90.311,90.312,334100003.0
2005-10-31 01:55:00,90.333,90.336,90.309,90.313,188899999.0
2005-10-31 01:56:00,90.321,90.335,90.301,90.315,393599996.0
2005-10-31 01:57:00,90.325,90.351,90.322,90.343,321900000.0
2005-10-31 01:58:00,90.324,90.342,90.314,90.339,298400001.0
2005-10-31 01:59:00,90.335,90.348,90.324,90.348,272500002.0
2005-10-31 02:00:00,90.335,90.358,90.335,90.355,179100000.0
2005-10-31 02:01:00,90.362,90.362,90.33,90.338,221499995.0
2005-10-31 02:02:00,90.349,90.363,90.337,90.347,260600005.0
2005-10-31 02:03:00,90.356,90.367,90.336,90.336,285899997.0
2005-10-31 02:04:00,90.33,90.348,90.33,90.342,14900000.0
2005-10-31 02:05:00,90.319,90.344,90.308,90.325,329000002.0
2005-10-31 02:06:00,90.322,90.336,90.308,90.331,185500000.0
2005-10-31 02:07:00,90.328,90.341,90.313,90.323,245400003.0
2005-10-31 02:08:00,90.344,90.348,90.324,90.324,280700001.0
2005-10-31 02:09:00,90.311,90.339,90.311,90.316,329400001.0
2005-10-31 02:10:00,90.323,90.331,90.307,90.314,257999999.0
2005-10-31 02:11:00,90.287,90.32,90.278,90.31,199900001.0
2005-10-31 02:12:00,90.314,90.318,90.281,90.281,155499997.0
2005-10-31 02:13:00,90.29,90.297,90.266,90.271,237400001.0
2005-10-31 02:14:00,90.278,90.29,90.27,90.285,151099998.0
2005-10-31 02:15:00,90.276,90.295,90.259,90.286,291000001.0
2005-10-31 02:16:00,90.257,90.275,90.233,90.242,195300000.0
2005-10-31 02:17:00,90.271,90.286,90.255,90.272,138199998.0
2005-10-31 02:18:00,90.269,90.287,90.26,90.277,173299999.0
2005-10-31 02:19:00,90.272,90.279,90.253,90.267,186200001.0
2005-10-31 02:20:00,90.278,90.28,90.259,90.259,106199998.0
2005-10-31 02:21:00,90.258,90.26,90.23,90.23,138100000.0
2005-10-31 02:22:00,90.242,90.26,90.224,90.245,210200001.0
2005-10-31 02:23:00,90.256,90.27,90.237,90.267,226200002.0
2005-10-31 02:24:00,90.266,90.27,90.236,90.236,228200000.0
2005-10-31 02:25:00,90.262,90.262,90.232,90.233,263099998.0
2005-10-31 02:26:00,90.25,90.261,90.222,90.24,123100000.0
2005-10-31 02:27:00,90.257,90.267,90.249,90.263,269199999.0
2005-10-31 02:28:00,90.244,90.273,90.244,90.269,229999999.0
2005-10-31 02:29:00,90.251,90.275,90.251,90.27,411800001.0
2005-10-31 02:30:00,90.245,90.275,90.245,90.266,240000001.0
2005-10-31 02:31:00,90.258,90.27,90.247,90.265,236600002.0
2005-10-31 02:32:00,90.274,90.274,90.262,90.274,44899999.0
2005-10-31 02:33:00,90.269,90.274,90.247,90.262,233299997.0
2005-10-31 02:34:00,90.257,90.284,90.234,90.265,196299998.0
2005-10-31 02:35:00,90.25,90.283,90.249,90.283,346599998.0
2005-10-31 02:36:00,90.289,90.304,90.275,90.285,202600001.0
2005-10-31 02:37:00,90.287,90.29,90.26,90.281,179100000.0
2005-10-31 02:38:00,90.292,90.32,90.289,90.304,128599998.0
2005-10-31 02:39:00,90.301,90.325,90.3,90.302,315000004.0
2005-10-31 02:40:00,90.296,90.317,90.288,90.317,192900002.0
2005-10-31 02:41:00,90.307,90.318,90.289,90.317,298700005.0
2005-10-31 02:42:00,90.313,90.317,90.29,90.298,306499999.0
2005-10-31 02:43:00,90.301,90.31,90.277,90.277,243400001.0
2005-10-31 02:44:00,90.28,90.305,90.276,90.305,174000000.0
2005-10-31 02:45:00,90.308,90.308,90.288,90.29,98000002.0
2005-10-31 02:46:00,90.302,90.316,90.287,90.303,206599996.0
2005-10-31 02:47:00,90.285,90.317,90.284,90.317,70500000.0
2005-10-31 02:48:00,90.306,90.318,90.29,90.313,232200001.0
2005-10-31 02:49:00,90.297,90.297,90.276,90.277,139700001.0
2005-10-31 02:50:00,90.289,90.299,90.272,90.28,110700000.0
2005-10-31 02:51:00,90.283,90.3,90.267,90.285,135900000.0
2005-10-31 02:52:00,90.285,90.306,90.27,90.284,178200002.0
2005-10-31 02:53:00,90.28,90.312,90.28,90.303,207099997.0
2005-10-31 02:54:00,90.285,90.316,90.28,90.316,192500000.0
2005-10-31 02:55:00,90.306,90.339,90.297,90.318,266099999.0
2005-10-31 02:56:00,90.323,90.341,90.313,90.313,323099998.0
2005-10-31 02:57:00,90.333,90.342,90.313,90.319,227999995.0
2005-10-31 02:58:00,90.338,90.343,90.32,90.343,140900001.0
2005-10-31 02:59:00,90.33,90.347,90.32,90.335,330699998.0
2005-10-31 03:00:00,90.326,90.355,90.326,90.351,344400001.0
2005-10-31 03:01:00,90.353,90.355,90.329,90.339,315900002.0
2005-10-31 03:02:00,90.347,90.362,90.34,90.342,238899998.0
2005-10-31 03:03:00,90.358,90.371,90.343,90.358,216899998.0
2005-10-31 03:04:00,90.344,90.369,90.342,90.353,324600002.0
2005-10-31 03:05:00,90.35,90.365,90.338,90.355,254499997.0
2005-10-31 03:06:00,90.352,90.369,90.346,90.358,191299996.0
2005-10-31 03:07:00,90.355,90.355,90.316,90.324,199400000.0
2005-10-31 03:08:00,90.352,90.367,90.34,90.342,226400000.0
2005-10-31 03:09:00,90.353,90.359,90.336,90.336,208300000.0
2005-10-31 03:10:00,90.321,90.344,90.314,90.33,355400000.0
2005-10-31 03:11:00,90.333,90.333,90.301,90.304,224200000.0
2005-10-31 03:12:00,90.298,90.332,90.298,90.325,223799999.0
2005-10-31 03:13:00,90.317,90.336,90.314,90.327,362899998.0
2005-10-31 03:14:00,90.332,90.332,90.31,90.317,240299998.0
2005-10-31 03:15:00,90.326,90.331,90.301,90.301,123599998.0
2005-10-31 03:16:00,90.328,90.331,90.304,90.317,295099997.0
2005-10-31 03:17:00,90.319,90.332,90.314,90.317,201000002.0
2005-10-31 03:18:00,90.325,90.333,90.297,90.297,284200002.0
2005-10-31 03:19:00,90.306,90.324,90.295,90.3,284199998.0
2005-10-31 03:20:00,90.287,90.304,90.285,90.296,157200002.0
2005-10-31 03:21:00,90.287,90.299,90.275,90.279,319999997.0
2005-10-31 03:22:00,90.271,90.29,90.261,90.284,171399997.0
2005-10-31 03:23:00,90.282,90.296,90.273,90.294,204800000.0
2005-10-31 03:24:00,90.298,90.308,90.282,90.283,329999998.0
2005-10-31 03:25:00,90.299,90.305,90.278,90.278,219700002.0
2005-10-31 03:26:00,90.285,90.297,90.274,90.287,212600002.0
2005-10-31 03:27:00,90.268,90.284,90.262,90.272,223799996.0
2005-10-31 03:28:00,90.265,90.281,90.265,90.281,90100001.0
2005-10-31 03:29:00,90.275,90.291,90.264,90.286,200699996.0
2005-10-31 03:30:00,90.278,90.292,90.265,90.281,250699996.0
2005-10-31 03:31:00,90.29,90.29,90.265,90.265,102000001.0
2005-10-31 03:32:00,90.283,90.307,90.272,90.295,211299999.0
2005-10-31 03:33:00,90.29,90.308,90.282,90.294,317100000.0
2005-10-31 03:34:00,90.279,90.295,90.272,90.295,232199999.0
2005-10-31 03:35:00,90.273,90.29,90.237,90.244,205499998.0
2005-10-31 03:36:00,90.28,90.295,90.276,90.295,160599998.0
2005-10-31 03:37:00,90.297,90.304,90.273,90.273,213000004.0
2005-10-31 03:38:00,90.252,90.282,90.239,90.245,147899996.0
2005-10-31 03:39:00,90.278,90.305,90.269,90.278,128800003.0
2005-10-31 03:40:00,90.275,90.283,90.245,90.247,127899998.0
2005-10-31 03:41:00,90.294,90.294,90.269,90.269,74400000.0
2005-10-31 03:42:00,90.285,90.306,90.273,90.291,242199997.0
2005-10-31 03:43:00,90.308,90.308,90.282,90.285,195500002.0
2005-10-31 03:44:00,90.297,90.303,90.245,90.28,276900003.0
2005-10-31 03:45:00,90.289,90.317,90.289,90.317,112100001.0
2005-10-31 03:46:00,90.308,90.317,90.29,90.294,118199997.0
2005-10-31 03:47:00,90.263,90.292,90.249,90.292,166100000.0
2005-10-31 03:48:00,90.289,90.302,90.273,90.295,191800000.0
2005-10-31 03:49:00,90.302,90.307,90.277,90.291,274799997.0
2005-10-31 03:50:00,90.277,90.3,90.274,90.282,199599999.0
2005-10-31 03:51:00,90.285,90.307,90.274,90.298,156900000.0
2005-10-31 03:52:00,90.289,90.317,90.286,90.317,296900001.0
2005-10-31 03:53:00,90.312,90.317,90.292,90.294,305199996.0
2005-10-31 03:54:00,90.293,90.317,90.293,90.314,125900001.0
2005-10-31 03:55:00,90.314,90.314,90.295,90.296,202300004.0
2005-10-31 03:56:00,90.316,90.326,90.303,90.326,209000003.0
2005-10-31 03:57:00,90.325,90.337,90.314,90.314,84299999.0
2005-10-31 03:58:00,90.314,90.338,90.309,90.326,109099997.0
2005-10-31 03:59:00,90.313,90.345,90.313,90.345,189500000.0
2005-10-31 04:00:00,90.307,90.342,90.307,90.342,140499999.0
2005-10-31 04:01:00,90.334,90.348,90.324,90.348,115699996.0
2005-10-31 04:02:00,90.342,90.35,90.321,90.333,172199999.0
2005-10-31 04:03:00,90.321,90.337,90.319,90.333,102299999.0
2005-10-31 04:04:00,90.325,90.343,90.31,90.322,146799999.0
2005-10-31 04:05:00,90.296,90.315,90.286,90.308,233799998.0
2005-10-31 04:06:00,90.325,90.34,90.301,90.324,205600002.0
2005-10-31 04:07:00,90.316,90.342,90.316,90.332,198200002.0
2005-10-31 04:08:00,90.314,90.337,90.312,90.325,187299999.0
2005-10-31 04:09:00,90.339,90.346,90.313,90.313,306799999.0
2005-10-31 04:10:00,90.32,90.346,90.32,90.346,143900001.0
2005-10-31 04:11:00,90.319,90.346,90.317,90.317,206999997.0
2005-10-31 04:12:00,90.324,90.349,90.324,90.34,132800000.0
2005-10-31 04:13:00,90.318,90.337,90.316,90.337,226300000.0
2005-10-31 04:14:00,90.333,90.334,90.31,90.312,343000002.0
2005-10-31 04:15:00,90.323,90.328,90.304,90.315,235900001.0
2005-10-31 04:16:00,90.323,90.325,90.302,90.308,152300000.0
2005-10-31 04:17:00,90.323,90.335,90.303,90.335,266199997.0
2005-10-31 04:18:00,90.314,90.336,90.312,90.327,84599998.0
2005-10-31 04:19:00,90.336,90.336,90.316,90.328,73599999.0
2005-10-31 04:20:00,90.289,90.331,90.289,90.331,324799994.0
2005-10-31 04:21:00,90.338,90.338,90.31,90.31,164300003.0
2005-10-31 04:22:00,90.333,90.333,90.311,90.311,75499998.0
2005-10-31 04:23:00,90.332,90.342,90.324,90.334,68300000.0
2005-10-31 04:24:00,90.326,90.347,90.324,90.337,112300002.0
2005-10-31 04:25:00,90.331,90.35,90.326,90.345,174900000.0
2005-10-31 04:26:00,90.333,90.356,90.333,90.345,201899997.0
2005-10-31 04:27:00,90.317,90.339,90.316,90.328,167400003.0
2005-10-31 04:28:00,90.322,90.335,90.317,90.335,285000002.0
2005-10-31 04:29:00,90.334,90.344,90.319,90.32,226400000.0
2005-10-31 04:30:00,90.334,90.334,90.307,90.307,117099999.0
2005-10-31 04:31:00,90.3,90.322,90.3,90.303,143200001.0
2005-10-31 04:32:00,90.304,90.334,90.304,90.311,197200003.0
2005-10-31 04:33:00,90.308,90.332,90.308,90.325,103700000.0
2005-10-31 04:34:00,90.322,90.322,90.292,90.292,68299999.0
2005-10-31 04:35:00,90.295,90.307,90.29,90.295,164900000.0
2005-10-31 04:36:00,90.285,90.301,90.285,90.301,42799999.0
2005-10-31 04:37:00,90.293,90.314,90.293,90.297,155500002.0
2005-10-31 04:38:00,90.311,90.313,90.289,90.296,321499994.0
2005-10-31 04:39:00,90.322,90.322,90.278,90.278,303399998.0
2005-10-31 04:40:00,90.294,90.312,90.285,90.298,199600001.0
2005-10-31 04:41:00,90.293,90.314,90.289,90.311,176399997.0
2005-10-31 04:42:00,90.301,90.313,90.29,90.295,81199999.0
2005-10-31 04:43:00,90.307,90.312,90.292,90.297,148099998.0
2005-10-31 04:44:00,90.309,90.319,90.293,90.305,219500007.0
2005-10-31 04:45:00,90.298,90.31,90.291,90.305,135699997.0
2005-10-31 04:46:00,90.303,90.316,90.287,90.289,215900002.0
2005-10-31 04:47:00,90.303,90.303,90.27,90.27,215100000.0
2005-10-31 04:48:00,90.289,90.307,90.289,90.307,69599999.0
2005-10-31 04:49:00,90.302,90.317,90.286,90.306,250799997.0
2005-10-31 04:50:00,90.288,90.308,90.283,90.305,109899998.0
2005-10-31 04:51:00,90.295,90.298,90.275,90.281,273199996.0
2005-10-31 04:52:00,90.308,90.318,90.293,90.303,248499996.0
2005-10-31 04:53:00,90.309,90.321,90.285,90.285,174800002.0
2005-10-31 04:54:00,90.303,90.303,90.282,90.284,113200000.0
2005-10-31 04:55:00,90.261,90.293,90.256,90.256,216600000.0
2005-10-31 04:56:00,90.303,90.313,90.281,90.296,199900000.0
2005-10-31 04:57:00,90.291,90.306,90.283,90.297,174999996.0
2005-10-31 04:58:00,90.3,90.3,90.282,90.282,29299999.0
2005-10-31 04:59:00,90.277,90.298,90.276,90.298,139900001.0
2005-10-31 05:00:00,90.295,90.311,90.28,90.302,323199997.0
2005-10-31 05:01:00,90.269,90.303,90.269,90.303,50400000.0
2005-10-31 05:02:00,90.274,90.3,90.264,90.297,191399998.0
2005-10-31 05:03:00,90.295,90.303,90.287,90.289,118699999.0
2005-10-31 05:04:00,90.297,90.308,90.275,90.294,145299999.0
2005-10-31 05:05:00,90.298,90.302,90.273,90.288,239499996.0
2005-10-31 05:06:00,90.297,90.305,90.282,90.285,286599996.0
2005-10-31 05:07:00,90.28,90.295,90.276,90.293,34099999.0
2005-10-31 05:08:00,90.263,90.284,90.25,90.27,385199997.0
2005-10-31 05:09:00,90.291,90.306,90.273,90.298,244499995.0
2005-10-31 05:10:00,90.285,90.306,90.278,90.303,211799997.0
2005-10-31 05:11:00,90.301,90.313,90.287,90.298,197399993.0
2005-10-31 05:12:00,90.321,90.333,90.303,90.318,238500001.0
2005-10-31 05:13:00,90.304,90.311,90.28,90.31,252299995.0
2005-10-31 05:14:00,90.288,90.311,90.287,90.311,130599999.0
2005-10-31 05:15:00,90.31,90.31,90.286,90.29,218399999.0
2005-10-31 05:16:00,90.308,90.317,90.292,90.292,186000000.0
2005-10-31 05:17:00,90.305,90.321,90.295,90.302,202100006.0
2005-10-31 05:18:00,90.318,90.33,90.294,90.295,279600001.0
2005-10-31 05:19:00,90.29,90.304,90.286,90.299,66199999.0
2005-10-31 05:20:00,90.284,90.304,90.275,90.283,171400000.0
2005-10-31 05:21:00,90.295,90.295,90.263,90.263,154099999.0
2005-10-31 05:22:00,90.282,90.283,90.259,90.282,255800000.0
2005-10-31 05:23:00,90.258,90.283,90.258,90.283,71800002.0
2005-10-31 05:24:00,90.262,90.288,90.262,90.288,189500000.0
2005-10-31 05:25:00,90.273,90.287,90.254,90.287,386899997.0
2005-10-31 05:26:00,90.273,90.285,90.266,90.283,95500000.0
2005-10-31 05:27:00,90.271,90.283,90.258,90.27,140900000.0
2005-10-31 05:28:00,90.253,90.269,90.241,90.263,120400001.0
2005-10-31 05:29:00,90.273,90.273,90.257,90.257,107200000.0
2005-10-31 05:30:00,90.265,90.276,90.265,90.276,71399999.0
2005-10-31 05:31:00,90.264,90.285,90.263,90.27,273300006.0
2005-10-31 05:32:00,90.262,90.28,90.26,90.275,270999999.0
2005-10-31 05:33:00,90.224,90.251,90.221,90.227,259800001.0
2005-10-31 05:34:00,90.274,90.276,90.238,90.261,177200001.0
2005-10-31 05:35:00,90.27,90.28,90.27,90.28,58700001.0
2005-10-31 05:36:00,90.256,90.274,90.25,90.273,202800001.0
2005-10-31 05:37:00,90.225,90.261,90.225,90.251,269299996.0
2005-10-31 05:38:00,90.255,90.278,90.253,90.278,220199994.0
2005-10-31 05:39:00,90.263,90.286,90.263,90.283,279799997.0
2005-10-31 05:40:00,90.285,90.287,90.263,90.272,201400000.0
2005-10-31 05:41:00,90.286,90.286,90.257,90.279,205999997.0
2005-10-31 05:42:00,90.265,90.281,90.265,90.281,96499998.0
2005-10-31 05:43:00,90.303,90.305,90.284,90.288,133099998.0
2005-10-31 05:44:00,90.282,90.29,90.259,90.259,166900000.0
2005-10-31 05:45:00,90.262,90.287,90.261,90.262,256100000.0
2005-10-31 05:46:00,90.277,90.293,90.267,90.29,173700002.0
2005-10-31 05:47:00,90.272,90.3,90.241,90.282,224499997.0
2005-10-31 05:48:00,90.287,90.3,90.274,90.292,137499998.0
2005-10-31 05:49:00,90.298,90.298,90.27,90.27,156500001.0
2005-10-31 05:50:00,90.262,90.262,90.22,90.22,170299998.0
2005-10-31 05:51:00,90.231,90.277,90.22,90.277,270200004.0
2005-10-31 05:52:00,90.289,90.292,90.269,90.274,287500000.0
2005-10-31 05:53:00,90.29,90.29,90.272,90.28,170000000.0
2005-10-31 05:54:00,90.269,90.29,90.263,90.274,210099999.0
2005-10-31 05:55:00,90.256,90.268,90.233,90.233,258399998.0
2005-10-31 05:56:00,90.285,90.296,90.268,90.296,208900003.0
2005-10-31 05:57:00,90.295,90.302,90.285,90.286,125100002.0
2005-10-31 05:58:00,90.285,90.302,90.278,90.298,157799998.0
2005-10-31 05:59:00,90.29,90.314,90.29,90.314,154899999.0
2005-10-31 06:00:00,90.286,90.311,90.284,90.307,227699996.0
2005-10-31 06:01:00,90.271,90.294,90.25,90.294,238499993.0
2005-10-31 06:02:00,90.254,90.276,90.237,90.242,199399998.0
2005-10-31 06:03:00,90.266,90.302,90.254,90.266,286000003.0
2005-10-31 06:04:00,90.291,90.315,90.285,90.296,113199999.0
2005-10-31 06:05:00,90.284,90.307,90.278,90.294,331299993.0
2005-10-31 06:06:00,90.281,90.296,90.263,90.283,300700001.0
2005-10-31 06:07:00,90.224,90.251,90.213,90.213,252799998.0
2005-10-31 06:08:00,90.283,90.285,90.266,90.274,199499999.0
2005-10-31 06:09:00,90.278,90.282,90.262,90.273,193199995.0
2005-10-31 06:10:00,90.265,90.27,90.244,90.244,296000001.0
2005-10-31 06:11:00,90.264,90.278,90.233,90.263,146099997.0
2005-10-31 06:12:00,90.247,90.269,90.247,90.269,30700000.0
2005-10-31 06:13:00,90.271,90.299,90.257,90.273,240000001.0
2005-10-31 06:14:00,90.258,90.276,90.241,90.251,126800004.0
2005-10-31 06:15:00,90.25,90.26,90.232,90.24,158100000.0
2005-10-31 06:16:00,90.246,90.26,90.234,90.257,151199998.0
2005-10-31 06:17:00,90.247,90.266,90.229,90.25,317700002.0
2005-10-31 06:18:00,90.258,90.261,90.232,90.242,150799998.0
2005-10-31 06:19:00,90.247,90.267,90.241,90.256,151900002.0
2005-10-31 06:20:00,90.233,90.257,90.233,90.248,170500001.0
2005-10-31 06:21:00,90.233,90.251,90.227,90.244,22200000.0
2005-10-31 06:22:00,90.231,90.258,90.202,90.233,283999994.0
2005-10-31 06:23:00,90.236,90.254,90.236,90.254,52100001.0
2005-10-31 06:24:00,90.262,90.262,90.232,90.245,88699998.0
2005-10-31 06:25:00,90.238,90.249,90.217,90.224,222299998.0
2005-10-31 06:26:00,90.221,90.247,90.216,90.219,197799997.0
2005-10-31 06:27:00,90.225,90.228,90.208,90.209,213799999.0
2005-10-31 06:28:00,90.217,90.233,90.201,90.225,178900000.0
2005-10-31 06:29:00,90.228,90.244,90.217,90.227,152500003.0
2005-10-31 06:30:00,90.23,90.258,90.23,90.258,155299999.0
2005-10-31 06:31:00,90.253,90.253,90.224,90.224,94800000.0
2005-10-31 06:32:00,90.247,90.256,90.232,90.235,168899998.0
2005-10-31 06:33:00,90.243,90.243,90.213,90.225,147499999.0
2005-10-31 06:34:00,90.238,90.248,90.225,90.238,202499996.0
2005-10-31 06:35:00,90.222,90.24,90.197,90.212,177099999.0
2005-10-31 06:36:00,90.22,90.22,90.2,90.2,167800000.0
2005-10-31 06:37:00,90.218,90.218,90.193,90.206,236900003.0
2005-10-31 06:38:00,90.186,90.21,90.18,90.208,161999999.0
2005-10-31 06:39:00,90.196,90.211,90.194,90.209,78299999.0
2005-10-31 06:40:00,90.194,90.216,90.194,90.21,208199996.0
2005-10-31 06:41:00,90.191,90.21,90.186,90.203,162400001.0
2005-10-31 06:42:00,90.186,90.204,90.171,90.197,231100000.0
2005-10-31 06:43:00,90.19,90.21,90.19,90.205,182100000.0
2005-10-31 06:44:00,90.187,90.211,90.187,90.211,52600000.0
2005-10-31 06:45:00,90.209,90.227,90.192,90.214,208400001.0
2005-10-31 06:46:00,90.217,90.234,90.211,90.211,240800000.0
2005-10-31 06:47:00,90.187,90.211,90.166,90.177,215999998.0
2005-10-31 06:48:00,90.232,90.242,90.224,90.241,96500000.0
2005-10-31 06:49:00,90.23,90.245,90.21,90.225,93700002.0
2005-10-31 06:50:00,90.232,90.232,90.198,90.198,195500001.0
2005-10-31 06:51:00,90.219,90.23,90.207,90.212,215799997.0
2005-10-31 06:52:00,90.207,90.217,90.178,90.198,269399997.0
2005-10-31 06:53:00,90.212,90.223,90.193,90.208,174700002.0
2005-10-31 06:54:00,90.199,90.208,90.185,90.191,106699999.0
2005-10-31 06:55:00,90.191,90.205,90.179,90.194,221100001.0
2005-10-31 06:56:00,90.193,90.195,90.166,90.173,286700001.0
2005-10-31 06:57:00,90.194,90.195,90.162,90.162,225999993.0
2005-10-31 06:58:00,90.164,90.184,90.152,90.184,359999998.0
2005-10-31 06:59:00,90.174,90.19,90.162,90.17,171500000.0
2005-10-31 07:00:00,90.161,90.173,90.149,90.149,215000001.0
2005-10-31 07:01:00,90.173,90.197,90.169,90.197,179499997.0
2005-10-31 07:02:00,90.19,90.19,90.158,90.158,210100001.0
2005-10-31 07:03:00,90.155,90.177,90.155,90.175,160400000.0
2005-10-31 07:04:00,90.187,90.195,90.172,90.181,404399994.0
2005-10-31 07:05:00,90.171,90.193,90.169,90.185,173299999.0
2005-10-31 07:06:00,90.182,90.199,90.167,90.18,181700001.0
2005-10-31 07:07:00,90.199,90.207,90.187,90.188,128300000.0
2005-10-31 07:08:00,90.183,90.201,90.178,90.198,249300002.0
2005-10-31 07:09:00,90.204,90.211,90.187,90.188,208599994.0
2005-10-31 07:10:00,90.182,90.203,90.167,90.185,76499999.0
2005-10-31 07:11:00,90.183,90.198,90.179,90.179,156900000.0
2005-10-31 07:12:00,90.194,90.201,90.172,90.176,290000001.0
2005-10-31 07:13:00,90.184,90.198,90.168,90.196,249199998.0
2005-10-31 07:14:00,90.18,90.2,90.18,90.195,424699998.0
2005-10-31 07:15:00,90.189,90.203,90.176,90.195,218000000.0
2005-10-31 07:16:00,90.141,90.18,90.141,90.18,265199999.0
2005-10-31 07:17:00,90.184,90.196,90.169,90.176,259999999.0
2005-10-31 07:18:00,90.191,90.191,90.175,90.175,33399999.0
2005-10-31 07:19:00,90.185,90.193,90.172,90.172,238899998.0
2005-10-31 07:20:00,90.185,90.189,90.169,90.17,285299999.0
2005-10-31 07:21:00,90.173,90.186,90.167,90.179,98899997.0
2005-10-31 07:22:00,90.179,90.193,90.168,90.193,190800001.0
2005-10-31 07:23:00,90.19,90.19,90.16,90.163,285499999.0
2005-10-31 07:24:00,90.163,90.188,90.163,90.188,201100003.0
2005-10-31 07:25:00,90.185,90.186,90.167,90.169,195499998.0
2005-10-31 07:26:00,90.171,90.189,90.155,90.187,227599995.0
2005-10-31 07:27:00,90.159,90.191,90.159,90.185,222899998.0
2005-10-31 07:28:00,90.163,90.184,90.163,90.184,231500000.0
2005-10-31 07:29:00,90.17,90.185,90.153,90.182,227899996.0
2005-10-31 07:30:00,90.187,90.196,90.174,90.187,134800000.0
2005-10-31 07:31:00,90.166,90.184,90.157,90.165,162599999.0
2005-10-31 07:32:00,90.168,90.18,90.16,90.175,117100000.0
2005-10-31 07:33:00,90.172,90.178,90.131,90.161,163299998.0
2005-10-31 07:34:00,90.155,90.189,90.155,90.177,130599999.0
2005-10-31 07:35:00,90.163,90.186,90.158,90.186,292900000.0
2005-10-31 07:36:00,90.154,90.176,90.135,90.135,190100002.0
2005-10-31 07:37:00,90.174,90.188,90.159,90.182,174799996.0
2005-10-31 07:38:00,90.17,90.175,90.153,90.172,191900000.0
2005-10-31 07:39:00,90.162,90.176,90.15,90.173,362499996.0
2005-10-31 07:40:00,90.165,90.174,90.153,90.154,267400000.0
2005-10-31 07:41:00,90.172,90.182,90.161,90.18,182900002.0
2005-10-31 07:42:00,90.169,90.197,90.164,90.188,235400000.0
2005-10-31 07:43:00,90.18,90.18,90.159,90.167,264599997.0
2005-10-31 07:44:00,90.182,90.197,90.17,90.197,102999997.0
2005-10-31 07:45:00,90.174,90.2,90.174,90.192,255899998.0
2005-10-31 07:46:00,90.175,90.199,90.163,90.172,182700001.0
2005-10-31 07:47:00,90.171,90.196,90.161,90.192,184199997.0
2005-10-31 07:48:00,90.171,90.186,90.164,90.177,197500002.0
2005-10-31 07:49:00,90.178,90.184,90.164,90.165,184000000.0
2005-10-31 07:50:00,90.177,90.181,90.155,90.157,187499997.0
2005-10-31 07:51:00,90.173,90.177,90.154,90.167,141599999.0
2005-10-31 07:52:00,90.141,90.174,90.141,90.159,183899999.0
2005-10-31 07:53:00,90.153,90.167,90.134,90.139,218400003.0
2005-10-31 07:54:00,90.154,90.159,90.133,90.15,374899999.0
2005-10-31 07:55:00,90.143,90.157,90.13,90.152,221100000.0
2005-10-31 07:56:00,90.155,90.16,90.133,90.135,187799998.0
2005-10-31 07:57:00,90.138,90.161,90.137,90.155,232100000.0
2005-10-31 07:58:00,90.144,90.167,90.133,90.14,250699997.0
2005-10-31 07:59:00,90.142,90.165,90.141,90.163,258499997.0
2005-10-31 08:00:00,90.167,90.17,90.148,90.16,108500003.0
2005-10-31 08:01:00,90.144,90.162,90.132,90.151,203499999.0
2005-10-31 08:02:00,90.156,90.163,90.125,90.131,285800002.0
2005-10-31 08:03:00,90.125,90.152,90.117,90.132,291099998.0
2005-10-31 08:04:00,90.163,90.17,90.145,90.153,274800001.0
2005-10-31 08:05:00,90.155,90.193,90.155,90.186,284300001.0
2005-10-31 08:06:00,90.19,90.205,90.173,90.205,166299999.0
2005-10-31 08:07:00,90.185,90.222,90.185,90.22,205499999.0
2005-10-31 08:08:00,90.198,90.216,90.194,90.205,201699997.0
2005-10-31 08:09:00,90.184,90.232,90.184,90.232,194100000.0
2005-10-31 08:10:00,90.212,90.231,90.21,90.227,130100000.0
2005-10-31 08:11:00,90.234,90.252,90.219,90.235,278900000.0
2005-10-31 08:12:00,90.239,90.26,90.23,90.243,168499998.0
2005-10-31 08:13:00,90.266,90.266,90.232,90.232,240999998.0
2005-10-31 08:14:00,90.243,90.255,90.234,90.255,203699997.0
2005-10-31 08:15:00,90.24,90.255,90.219,90.239,129399998.0
2005-10-31 08:16:00,90.23,90.246,90.21,90.229,37600000.0
2005-10-31 08:17:00,90.222,90.245,90.218,90.22,261000001.0
2005-10-31 08:18:00,90.224,90.248,90.219,90.234,267100002.0
2005-10-31 08:19:00,90.244,90.253,90.223,90.244,158599999.0
2005-10-31 08:20:00,90.235,90.25,90.22,90.24,128699999.0
2005-10-31 08:21:00,90.238,90.25,90.23,90.25,176399999.0
2005-10-31 08:22:00,90.243,90.254,90.23,90.231,170600001.0
2005-10-31 08:23:00,90.239,90.244,90.223,90.232,41699999.0
2005-10-31 08:24:00,90.237,90.25,90.22,90.24,239700001.0
2005-10-31 08:25:00,90.224,90.247,90.224,90.247,153199999.0
2005-10-31 08:26:00,90.24,90.24,90.184,90.184,328699992.0
2005-10-31 08:27:00,90.228,90.256,90.228,90.253,290300001.0
2005-10-31 08:28:00,90.25,90.26,90.23,90.246,294099996.0
2005-10-31 08:29:00,90.241,90.265,90.241,90.255,303299995.0
2005-10-31 08:30:00,90.26,90.26,90.231,90.24,247099996.0
2005-10-31 08:31:00,90.258,90.267,90.238,90.259,185899999.0
2005-10-31 08:32:00,90.244,90.257,90.23,90.248,196299998.0
2005-10-31 08:33:00,90.247,90.271,90.244,90.244,223999999.0
2005-10-31 08:34:00,90.251,90.263,90.218,90.227,245999997.0
2005-10-31 08:35:00,90.249,90.268,90.247,90.263,126499999.0
2005-10-31 08:36:00,90.237,90.258,90.234,90.255,388600002.0
2005-10-31 08:37:00,90.252,90.256,90.232,90.238,255199995.0
2005-10-31 08:38:00,90.255,90.255,90.234,90.245,92699999.0
2005-10-31 08:39:00,90.24,90.25,90.22,90.23,241100001.0
2005-10-31 08:40:00,90.231,90.243,90.219,90.232,142700001.0
2005-10-31 08:41:00,90.227,90.237,90.215,90.215,146600002.0
2005-10-31 08:42:00,90.211,90.23,90.202,90.216,308799996.0
2005-10-31 08:43:00,90.21,90.236,90.208,90.236,216900000.0
2005-10-31 08:44:00,90.243,90.254,90.216,90.234,180899998.0
2005-10-31 08:45:00,90.235,90.255,90.231,90.252,234800001.0
2005-10-31 08:46:00,90.247,90.251,90.229,90.229,189999998.0
2005-10-31 08:47:00,90.222,90.245,90.222,90.236,213400000.0
2005-10-31 08:48:00,90.241,90.271,90.23,90.246,178399998.0
2005-10-31 08:49:00,90.247,90.278,90.247,90.278,249600003.0
2005-10-31 08:50:00,90.244,90.282,90.244,90.28,146800002.0
2005-10-31 08:51:00,90.283,90.287,90.225,90.225,262000001.0
2005-10-31 08:52:00,90.26,90.275,90.25,90.265,105500000.0
2005-10-31 08:53:00,90.262,90.277,90.246,90.272,256999998.0
2005-10-31 08:54:00,90.259,90.276,90.254,90.266,221800002.0
2005-10-31 08:55:00,90.264,90.278,90.247,90.25,120400002.0
2005-10-31 08:56:00,90.27,90.27,90.24,90.24,286099996.0
2005-10-31 08:57:00,90.25,90.266,90.239,90.26,321200006.0
2005-10-31 08:58:00,90.265,90.273,90.247,90.256,201400001.0
2005-10-31 08:59:00,90.273,90.278,90.251,90.257,269900001.0
2005-10-31 09:00:00,90.274,90.301,90.263,90.301,342699997.0
2005-10-31 09:01:00,90.283,90.318,90.283,90.314,275899996.0
2005-10-31 09:02:00,90.302,90.315,90.293,90.309,205499999.0
2005-10-31 09:03:00,90.294,90.308,90.284,90.305,229900001.0
2005-10-31 09:04:00,90.3,90.323,90.285,90.297,132199998.0
2005-10-31 09:05:00,90.317,90.317,90.278,90.29,293300004.0
2005-10-31 09:06:00,90.309,90.314,90.27,90.27,269900001.0
2005-10-31 09:07:00,90.291,90.305,90.277,90.278,288800000.0
2005-10-31 09:08:00,90.262,90.304,90.262,90.294,258500002.0
2005-10-31 09:09:00,90.29,90.297,90.267,90.283,105500001.0
2005-10-31 09:10:00,90.285,90.3,90.277,90.278,187099998.0
2005-10-31 09:11:00,90.288,90.312,90.287,90.302,134600002.0
2005-10-31 09:12:00,90.297,90.308,90.278,90.295,252800000.0
2005-10-31 09:13:00,90.294,90.294,90.277,90.277,49000001.0
2005-10-31 09:14:00,90.287,90.304,90.273,90.275,149599997.0
2005-10-31 09:15:00,90.279,90.295,90.268,90.288,137899999.0
2005-10-31 09:16:00,90.275,90.292,90.269,90.274,170799999.0
2005-10-31 09:17:00,90.282,90.305,90.275,90.303,329100001.0
2005-10-31 09:18:00,90.294,90.295,90.27,90.282,272600003.0
2005-10-31 09:19:00,90.277,90.295,90.268,90.28,108800000.0
2005-10-31 09:20:00,90.285,90.296,90.266,90.272,306499999.0
2005-10-31 09:21:00,90.272,90.299,90.268,90.283,174100000.0
2005-10-31 09:22:00,90.264,90.288,90.264,90.283,152899997.0
2005-10-31 09:23:00,90.265,90.282,90.26,90.275,273100001.0
2005-10-31 09:24:00,90.265,90.274,90.249,90.27,166699999.0
2005-10-31 09:25:00,90.272,90.272,90.221,90.238,409000002.0
2005-10-31 09:26:00,90.242,90.259,90.227,90.251,314999998.0
2005-10-31 09:27:00,90.251,90.264,90.22,90.229,271999996.0
2005-10-31 09:28:00,90.256,90.265,90.24,90.251,225800000.0
2005-10-31 09:29:00,90.268,90.278,90.259,90.278,188700000.0
2005-10-31 09:30:00,90.269,90.28,90.256,90.261,263700004.0
2005-10-31 09:31:00,90.263,90.273,90.25,90.253,233699996.0
2005-10-31 09:32:00,90.271,90.276,90.252,90.257,289299999.0
2005-10-31 09:33:00,90.256,90.256,90.226,90.245,168599998.0
2005-10-31 09:34:00,90.224,90.254,90.224,90.237,219000002.0
2005-10-31 09:35:00,90.234,90.255,90.218,90.23,138000001.0
2005-10-31 09:36:00,90.255,90.265,90.237,90.242,236999996.0
2005-10-31 09:37:00,90.237,90.256,90.224,90.252,301099996.0
2005-10-31 09:38:00,90.253,90.255,90.226,90.246,267399996.0
2005-10-31 09:39:00,90.247,90.251,90.232,90.251,229800000.0
2005-10-31 09:40:00,90.234,90.247,90.225,90.243,186999998.0
2005-10-31 09:41:00,90.24,90.254,90.225,90.252,157899999.0
2005-10-31 09:42:00,90.251,90.254,90.22,90.243,199400001.0
2005-10-31 09:43:00,90.235,90.256,90.229,90.248,199799997.0
2005-10-31 09:44:00,90.243,90.263,90.237,90.254,195400000.0
2005-10-31 09:45:00,90.252,90.274,90.242,90.255,230899996.0
2005-10-31 09:46:00,90.255,90.255,90.24,90.24,303099995.0
2005-10-31 09:47:00,90.21,90.245,90.201,90.228,294400003.0
2005-10-31 09:48:00,90.24,90.259,90.232,90.253,241400001.0
2005-10-31 09:49:00,90.238,90.256,90.232,90.247,144399997.0
2005-10-31 09:50:00,90.226,90.245,90.215,90.215,320599996.0
2005-10-31 09:51:00,90.211,90.246,90.211,90.246,89299999.0
2005-10-31 09:52:00,90.219,90.244,90.219,90.244,38900000.0
2005-10-31 09:53:00,90.227,90.255,90.227,90.233,183799997.0
2005-10-31 09:54:00,90.245,90.257,90.238,90.255,158700000.0
2005-10-31 09:55:00,90.25,90.26,90.232,90.24,187599996.0
2005-10-31 09:56:00,90.254,90.26,90.236,90.248,202099998.0
2005-10-31 09:57:00,90.262,90.263,90.241,90.241,254600001.0
2005-10-31 09:58:00,90.231,90.263,90.231,90.253,236099996.0
2005-10-31 09:59:00,90.243,90.263,90.236,90.236,190100002.0
2005-10-31 10:00:00,90.226,90.245,90.226,90.242,20800000.0
2005-10-31 10:01:00,90.242,90.253,90.222,90.248,262000001.0
2005-10-31 10:02:00,90.251,90.258,90.236,90.258,278599999.0
2005-10-31 10:03:00,90.242,90.268,90.242,90.257,230700003.0
2005-10-31 10:04:00,90.256,90.256,90.237,90.237,68800000.0
2005-10-31 10:05:00,90.25,90.25,90.213,90.219,169200001.0
2005-10-31 10:06:00,90.243,90.243,90.226,90.242,176799999.0
2005-10-31 10:07:00,90.224,90.249,90.219,90.235,134400000.0
2005-10-31 10:08:00,90.238,90.244,90.215,90.223,230199999.0
2005-10-31 10:09:00,90.224,90.243,90.224,90.242,155499999.0
2005-10-31 10:10:00,90.235,90.245,90.215,90.227,237199997.0
2005-10-31 10:11:00,90.243,90.249,90.227,90.237,315599994.0
2005-10-31 10:12:00,90.229,90.249,90.214,90.232,248199999.0
2005-10-31 10:13:00,90.238,90.238,90.215,90.232,159600002.0
2005-10-31 10:14:00,90.227,90.227,90.2,90.204,229499999.0
2005-10-31 10:15:00,90.216,90.229,90.195,90.223,175200001.0
2005-10-31 10:16:00,90.202,90.237,90.202,90.237,184400001.0
2005-10-31 10:17:00,90.219,90.241,90.209,90.227,264199997.0
2005-10-31 10:18:00,90.227,90.227,90.203,90.203,138399998.0
2005-10-31 10:19:00,90.193,90.222,90.193,90.215,300099996.0
2005-10-31 10:20:00,90.217,90.217,90.182,90.194,336400004.0
2005-10-31 10:21:00,90.206,90.217,90.189,90.201,275200001.0
2005-10-31 10:22:00,90.211,90.223,90.19,90.198,334199996.0
2005-10-31 10:23:00,90.189,90.21,90.174,90.191,179000003.0
2005-10-31 10:24:00,90.241,90.261,90.216,90.261,182700003.0
2005-10-31 10:25:00,90.258,90.293,90.258,90.293,233999998.0
2005-10-31 10:26:00,90.302,90.315,90.287,90.287,185000005.0
2005-10-31 10:27:00,90.299,90.328,90.299,90.316,223899998.0
2005-10-31 10:28:00,90.298,90.331,90.298,90.331,149499996.0
2005-10-31 10:29:00,90.327,90.327,90.294,90.294,118300001.0
2005-10-31 10:30:00,90.317,90.333,90.297,90.297,198800000.0
2005-10-31 10:31:00,90.316,90.333,90.287,90.312,308899996.0
2005-10-31 10:32:00,90.313,90.329,90.307,90.326,51600000.0
2005-10-31 10:33:00,90.35,90.37,90.345,90.349,213199997.0
2005-10-31 10:34:00,90.348,90.372,90.348,90.37,246899999.0
2005-10-31 10:35:00,90.36,90.397,90.36,90.395,165699997.0
2005-10-31 10:36:00,90.377,90.409,90.371,90.403,262100004.0
2005-10-31 10:37:00,90.376,90.41,90.37,90.41,375200003.0
2005-10-31 10:38:00,90.398,90.41,90.385,90.387,193600000.0
2005-10-31 10:39:00,90.4,90.412,90.393,90.408,253999999.0
2005-10-31 10:40:00,90.403,90.413,90.383,90.395,225199999.0
2005-10-31 10:41:00,90.415,90.415,90.39,90.394,156600002.0
2005-10-31 10:42:00,90.399,90.432,90.394,90.423,255200002.0
2005-10-31 10:43:00,90.416,90.423,90.385,90.399,306900000.0
2005-10-31 10:44:00,90.403,90.416,90.381,90.4,302399997.0
2005-10-31 10:45:00,90.399,90.41,90.392,90.41,285199998.0
2005-10-31 10:46:00,90.392,90.419,90.392,90.406,163899999.0
2005-10-31 10:47:00,90.412,90.416,90.388,90.402,232500000.0
2005-10-31 10:48:00,90.389,90.409,90.383,90.383,234399996.0
2005-10-31 10:49:00,90.394,90.398,90.371,90.396,324100003.0
2005-10-31 10:50:00,90.401,90.408,90.388,90.405,164799999.0
2005-10-31 10:51:00,90.395,90.414,90.395,90.404,216300004.0
2005-10-31 10:52:00,90.38,90.412,90.38,90.412,155900001.0
2005-10-31 10:53:00,90.412,90.412,90.367,90.374,244100000.0
2005-10-31 10:54:00,90.389,90.412,90.363,90.392,223099995.0
2005-10-31 10:55:00,90.396,90.417,90.382,90.404,269100000.0
2005-10-31 10:56:00,90.403,90.414,90.377,90.399,295000000.0
2005-10-31 10:57:00,90.407,90.417,90.388,90.389,149699998.0
2005-10-31 10:58:00,90.405,90.416,90.381,90.401,431499999.0
2005-10-31 10:59:00,90.393,90.416,90.393,90.411,273699999.0
2005-10-31 11:00:00,90.399,90.423,90.399,90.419,321000001.0
2005-10-31 11:01:00,90.419,90.429,90.396,90.411,282600003.0
2005-10-31 11:02:00,90.408,90.416,90.394,90.4,243099998.0
2005-10-31 11:03:00,90.425,90.432,90.403,90.412,168599997.0
2005-10-31 11:04:00,90.435,90.435,90.412,90.416,193399999.0
2005-10-31 11:05:00,90.415,90.444,90.408,90.428,426399997.0
2005-10-31 11:06:00,90.43,90.43,90.396,90.405,214100000.0
2005-10-31 11:07:00,90.414,90.432,90.414,90.432,53100000.0
2005-10-31 11:08:00,90.415,90.444,90.413,90.438,256199999.0
2005-10-31 11:09:00,90.435,90.453,90.422,90.449,280800002.0
2005-10-31 11:10:00,90.447,90.459,90.434,90.434,268399998.0
2005-10-31 11:11:00,90.416,90.453,90.416,90.435,352200001.0
2005-10-31 11:12:00,90.438,90.445,90.417,90.417,302500001.0
2005-10-31 11:13:00,90.412,90.432,90.406,90.422,156999999.0
2005-10-31 11:14:00,90.425,90.434,90.414,90.415,298699997.0
2005-10-31 11:15:00,90.421,90.424,90.401,90.403,315400003.0
2005-10-31 11:16:00,90.416,90.432,90.403,90.417,212600001.0
2005-10-31 11:17:00,90.395,90.414,90.37,90.373,211799999.0
2005-10-31 11:18:00,90.417,90.428,90.397,90.406,299700000.0
2005-10-31 11:19:00,90.422,90.43,90.406,90.41,138599997.0
2005-10-31 11:20:00,90.423,90.429,90.4,90.417,338099997.0
2005-10-31 11:21:00,90.407,90.43,90.407,90.411,300700001.0
2005-10-31 11:22:00,90.423,90.429,90.405,90.417,262600000.0
2005-10-31 11:23:00,90.405,90.422,90.397,90.413,173599999.0
2005-10-31 11:24:00,90.418,90.422,90.4,90.422,316800002.0
2005-10-31 11:25:00,90.42,90.423,90.398,90.399,291800003.0
2005-10-31 11:26:00,90.417,90.417,90.386,90.389,318400003.0
2005-10-31 11:27:00,90.405,90.405,90.372,90.378,224200000.0
2005-10-31 11:28:00,90.383,90.4,90.373,90.387,140399998.0
2005-10-31 11:29:00,90.372,90.393,90.35,90.393,222200001.0
2005-10-31 11:30:00,90.37,90.377,90.343,90.358,347100000.0
2005-10-31 11:31:00,90.398,90.398,90.366,90.376,177399998.0
2005-10-31 11:32:00,90.396,90.415,90.385,90.415,317600000.0
2005-10-31 11:33:00,90.383,90.412,90.374,90.395,259299997.0
2005-10-31 11:34:00,90.38,90.416,90.38,90.408,387399996.0
2005-10-31 11:35:00,90.415,90.42,90.391,90.412,298699998.0
2005-10-31 11:36:00,90.408,90.408,90.375,90.38,301499999.0
2005-10-31 11:37:00,90.374,90.396,90.373,90.38,251500003.0
2005-10-31 11:38:00,90.382,90.389,90.366,90.371,272900001.0
2005-10-31 11:39:00,90.374,90.398,90.374,90.393,239099996.0
2005-10-31 11:40:00,90.393,90.4,90.379,90.385,232999997.0
2005-10-31 11:41:00,90.388,90.402,90.37,90.38,294000003.0
2005-10-31 11:42:00,90.398,90.399,90.38,90.385,155299997.0
2005-10-31 11:43:00,90.399,90.417,90.388,90.389,184600001.0
2005-10-31 11:44:00,90.394,90.417,90.391,90.404,226599999.0
2005-10-31 11:45:00,90.385,90.418,90.385,90.413,310499997.0
2005-10-31 11:46:00,90.388,90.412,90.384,90.394,256199998.0
2005-10-31 11:47:00,90.411,90.417,90.392,90.404,231099999.0
2005-10-31 11:48:00,90.41,90.421,90.395,90.403,183499997.0
2005-10-31 11:49:00,90.421,90.434,90.402,90.411,290799997.0
2005-10-31 11:50:00,90.421,90.442,90.405,90.429,262400000.0
2005-10-31 11:51:00,90.409,90.434,90.406,90.434,228499999.0
2005-10-31 11:52:00,90.43,90.444,90.42,90.43,258599997.0
2005-10-31 11:53:00,90.432,90.442,90.416,90.423,362399995.0
2005-10-31 11:54:00,90.424,90.431,90.412,90.413,174300001.0
2005-10-31 11:55:00,90.41,90.429,90.407,90.422,187599998.0
2005-10-31 11:56:00,90.432,90.438,90.407,90.424,153599999.0
2005-10-31 11:57:00,90.427,90.434,90.404,90.404,227999999.0
2005-10-31 11:58:00,90.42,90.434,90.403,90.411,257699997.0
2005-10-31 11:59:00,90.428,90.443,90.411,90.423,300000000.0
2005-10-31 12:00:00,90.442,90.444,90.413,90.422,222399997.0
2005-10-31 12:01:00,90.409,90.428,90.407,90.419,162699999.0
2005-10-31 12:02:00,90.391,90.42,90.371,90.42,178600001.0
2005-10-31 12:03:00,90.422,90.422,90.393,90.404,256399997.0
2005-10-31 12:04:00,90.396,90.412,90.388,90.405,209799994.0
2005-10-31 12:05:00,90.402,90.418,90.391,90.401,110600000.0
2005-10-31 12:06:00,90.4,90.418,90.396,90.413,232899998.0
2005-10-31 12:07:00,90.406,90.413,90.389,90.391,330300000.0
2005-10-31 12:08:00,90.416,90.423,90.398,90.399,205600002.0
2005-10-31 12:09:00,90.394,90.42,90.394,90.415,219499997.0
2005-10-31 12:10:00,90.402,90.423,90.391,90.421,299800000.0
2005-10-31 12:11:00,90.394,90.426,90.393,90.399,238699999.0
2005-10-31 12:12:00,90.376,90.41,90.373,90.392,243699998.0
2005-10-31 12:13:00,90.399,90.399,90.362,90.362,98300000.0
2005-10-31 12:14:00,90.381,90.395,90.372,90.39,263899999.0
2005-10-31 12:15:00,90.373,90.388,90.35,90.382,250800003.0
2005-10-31 12:16:00,90.36,90.391,90.36,90.386,175400000.0
2005-10-31 12:17:00,90.378,90.379,90.351,90.351,179400000.0
2005-10-31 12:18:00,90.375,90.38,90.353,90.353,249200001.0
2005-10-31 12:19:00,90.357,90.372,90.343,90.357,319100001.0
2005-10-31 12:20:00,90.354,90.356,90.339,90.343,297000002.0
2005-10-31 12:21:00,90.344,90.351,90.318,90.328,310399999.0
2005-10-31 12:22:00,90.335,90.369,90.335,90.362,246600002.0
2005-10-31 12:23:00,90.364,90.385,90.35,90.385,168199997.0
2005-10-31 12:24:00,90.382,90.386,90.361,90.37,199099997.0
2005-10-31 12:25:00,90.354,90.384,90.349,90.365,207400001.0
2005-10-31 12:26:00,90.362,90.392,90.358,90.392,77100000.0
2005-10-31 12:27:00,90.368,90.388,90.368,90.378,284399994.0
2005-10-31 12:28:00,90.363,90.388,90.362,90.383,388300002.0
2005-10-31 12:29:00,90.374,90.399,90.367,90.399,327199996.0
2005-10-31 12:30:00,90.372,90.4,90.372,90.392,104000000.0
2005-10-31 12:31:00,90.382,90.405,90.381,90.392,196699997.0
2005-10-31 12:32:00,90.381,90.398,90.358,90.371,236000001.0
2005-10-31 12:33:00,90.374,90.406,90.364,90.399,137299999.0
2005-10-31 12:34:00,90.404,90.428,90.404,90.42,222999999.0
2005-10-31 12:35:00,90.414,90.431,90.409,90.429,236499998.0
2005-10-31 12:36:00,90.422,90.44,90.413,90.424,322100007.0
2005-10-31 12:37:00,90.429,90.452,90.418,90.444,311200003.0
2005-10-31 12:38:00,90.439,90.442,90.421,90.431,269600001.0
2005-10-31 12:39:00,90.415,90.438,90.409,90.438,76899999.0
2005-10-31 12:40:00,90.443,90.445,90.418,90.429,225599998.0
2005-10-31 12:41:00,90.437,90.437,90.414,90.419,171600001.0
2005-10-31 12:42:00,90.433,90.447,90.416,90.432,217299996.0
2005-10-31 12:43:00,90.424,90.437,90.408,90.414,164700001.0
2005-10-31 12:44:00,90.416,90.432,90.405,90.422,137100002.0
2005-10-31 12:45:00,90.402,90.439,90.402,90.419,189900001.0
2005-10-31 12:46:00,90.402,90.43,90.39,90.4,392999994.0
2005-10-31 12:47:00,90.39,90.403,90.378,90.379,323600001.0
2005-10-31 12:48:00,90.393,90.393,90.364,90.368,415900001.0
2005-10-31 12:49:00,90.383,90.394,90.377,90.391,79200000.0
2005-10-31 12:50:00,90.385,90.415,90.379,90.415,275299994.0
2005-10-31 12:51:00,90.415,90.418,90.395,90.403,286000000.0
2005-10-31 12:52:00,90.39,90.416,90.387,90.416,210600001.0
2005-10-31 12:53:00,90.411,90.411,90.341,90.341,71800000.0
2005-10-31 12:54:00,90.383,90.403,90.367,90.38,172299998.0
2005-10-31 12:55:00,90.361,90.369,90.339,90.351,100800003.0
2005-10-31 12:56:00,90.355,90.37,90.332,90.352,141599998.0
2005-10-31 12:57:00,90.362,90.362,90.347,90.349,51000000.0
2005-10-31 12:58:00,90.357,90.359,90.319,90.319,312900004.0
2005-10-31 12:59:00,90.321,90.349,90.311,90.335,261100001.0
2005-10-31 13:00:00,90.347,90.361,90.327,90.327,248199999.0
2005-10-31 13:01:00,90.35,90.352,90.323,90.323,184100001.0
2005-10-31 13:02:00,90.344,90.345,90.321,90.321,317899999.0
2005-10-31 13:03:00,90.322,90.341,90.307,90.307,266499998.0
2005-10-31 13:04:00,90.326,90.329,90.295,90.305,211599999.0
2005-10-31 13:05:00,90.309,90.332,90.308,90.324,90799998.0
2005-10-31 13:06:00,90.299,90.325,90.299,90.316,339099998.0
2005-10-31 13:07:00,90.292,90.326,90.287,90.308,307099997.0
2005-10-31 13:08:00,90.31,90.366,90.306,90.366,218699999.0
2005-10-31 13:09:00,90.366,90.366,90.329,90.335,234600002.0
2005-10-31 13:10:00,90.342,90.342,90.301,90.315,98900000.0
2005-10-31 13:11:00,90.314,90.314,90.28,90.28,115800001.0
2005-10-31 13:12:00,90.303,90.303,90.274,90.288,222499998.0
2005-10-31 13:13:00,90.293,90.318,90.287,90.298,194799999.0
2005-10-31 13:14:00,90.293,90.295,90.266,90.271,261699999.0
2005-10-31 13:15:00,90.271,90.296,90.258,90.28,278700001.0
2005-10-31 13:16:00,90.262,90.301,90.262,90.28,308499996.0
2005-10-31 13:17:00,90.301,90.309,90.238,90.292,209599998.0
2005-10-31 13:18:00,90.276,90.298,90.276,90.284,295600001.0
2005-10-31 13:19:00,90.295,90.306,90.281,90.285,127400000.0
2005-10-31 13:20:00,90.301,90.318,90.294,90.297,249899999.0
2005-10-31 13:21:00,90.307,90.319,90.294,90.294,217699996.0
2005-10-31 13:22:00,90.298,90.321,90.294,90.306,203299997.0
2005-10-31 13:23:00,90.297,90.324,90.297,90.314,163499996.0
2005-10-31 13:24:00,90.309,90.327,90.302,90.314,213299998.0
2005-10-31 13:25:00,90.304,90.309,90.284,90.284,230999999.0
2005-10-31 13:26:00,90.286,90.298,90.272,90.292,198100001.0
2005-10-31 13:27:00,90.283,90.283,90.243,90.243,208499997.0
2005-10-31 13:28:00,90.266,90.271,90.241,90.252,289299998.0
2005-10-31 13:29:00,90.282,90.289,90.258,90.276,252800001.0
2005-10-31 13:30:00,90.289,90.289,90.254,90.269,169400004.0
2005-10-31 13:31:00,90.269,90.295,90.268,90.295,262699996.0
2005-10-31 13:32:00,90.293,90.309,90.278,90.287,132499999.0
2005-10-31 13:33:00,90.302,90.302,90.279,90.29,145700000.0
2005-10-31 13:34:00,90.287,90.308,90.277,90.283,255599996.0
2005-10-31 13:35:00,90.28,90.3,90.269,90.3,167899998.0
2005-10-31 13:36:00,90.298,90.298,90.271,90.282,146399999.0
2005-10-31 13:37:00,90.286,90.286,90.254,90.254,63299999.0
2005-10-31 13:38:00,90.285,90.287,90.256,90.256,186300001.0
2005-10-31 13:39:00,90.288,90.288,90.258,90.271,213500000.0
2005-10-31 13:40:00,90.275,90.293,90.274,90.293,303100002.0
2005-10-31 13:41:00,90.28,90.299,90.273,90.289,152899998.0
2005-10-31 13:42:00,90.282,90.282,90.249,90.258,261500001.0
2005-10-31 13:43:00,90.282,90.282,90.259,90.259,229800002.0
2005-10-31 13:44:00,90.275,90.288,90.27,90.285,194700001.0
2005-10-31 13:45:00,90.284,90.286,90.248,90.248,201700000.0
2005-10-31 13:46:00,90.256,90.269,90.239,90.248,200400005.0
2005-10-31 13:47:00,90.239,90.287,90.234,90.287,305699998.0
2005-10-31 13:48:00,90.26,90.278,90.246,90.265,140600001.0
2005-10-31 13:49:00,90.258,90.281,90.258,90.28,135200004.0
2005-10-31 13:50:00,90.285,90.298,90.258,90.283,330699999.0
2005-10-31 13:51:00,90.279,90.31,90.279,90.31,89600001.0
2005-10-31 13:52:00,90.26,90.285,90.26,90.283,225700001.0
2005-10-31 13:53:00,90.279,90.28,90.256,90.269,297499999.0
2005-10-31 13:54:00,90.276,90.284,90.255,90.269,290999998.0
2005-10-31 13:55:00,90.273,90.294,90.271,90.271,267299994.0
2005-10-31 13:56:00,90.27,90.282,90.262,90.278,195299996.0
2005-10-31 13:57:00,90.283,90.299,90.273,90.299,217599995.0
2005-10-31 13:58:00,90.286,90.302,90.271,90.284,255200000.0
2005-10-31 13:59:00,90.283,90.302,90.278,90.302,175200001.0
2005-10-31 14:00:00,90.302,90.321,90.299,90.32,221700003.0
2005-10-31 14:01:00,90.324,90.329,90.298,90.315,270699997.0
2005-10-31 14:02:00,90.302,90.336,90.302,90.327,169499999.0
2005-10-31 14:03:00,90.306,90.331,90.304,90.324,372999995.0
2005-10-31 14:04:00,90.329,90.336,90.295,90.295,190099996.0
2005-10-31 14:05:00,90.311,90.311,90.281,90.281,129200000.0
2005-10-31 14:06:00,90.28,90.326,90.28,90.326,196800000.0
2005-10-31 14:07:00,90.319,90.319,90.292,90.292,281999999.0
2005-10-31 14:08:00,90.3,90.317,90.295,90.304,245899999.0
2005-10-31 14:09:00,90.315,90.33,90.303,90.311,132100001.0
2005-10-31 14:10:00,90.318,90.347,90.304,90.347,108600000.0
2005-10-31 14:11:00,90.327,90.349,90.326,90.336,223799995.0
2005-10-31 14:12:00,90.326,90.357,90.317,90.357,164200002.0
2005-10-31 14:13:00,90.367,90.368,90.344,90.344,248099999.0
2005-10-31 14:14:00,90.344,90.365,90.343,90.352,136699999.0
2005-10-31 14:15:00,90.343,90.391,90.343,90.373,237599995.0
2005-10-31 14:16:00,90.349,90.371,90.339,90.352,90599998.0
2005-10-31 14:17:00,90.362,90.378,90.349,90.361,236700004.0
2005-10-31 14:18:00,90.388,90.411,90.376,90.403,360800005.0
2005-10-31 14:19:00,90.39,90.404,90.378,90.393,317899999.0
2005-10-31 14:20:00,90.403,90.406,90.372,90.378,231600000.0
2005-10-31 14:21:00,90.386,90.406,90.366,90.406,244199997.0
2005-10-31 14:22:00,90.402,90.414,90.384,90.386,187199998.0
2005-10-31 14:23:00,90.375,90.407,90.372,90.406,210800002.0
2005-10-31 14:24:00,90.409,90.412,90.382,90.395,161199998.0
2005-10-31 14:25:00,90.404,90.425,90.396,90.425,142699998.0
2005-10-31 14:26:00,90.422,90.439,90.408,90.411,258000000.0
2005-10-31 14:27:00,90.425,90.428,90.409,90.421,112000000.0
2005-10-31 14:28:00,90.395,90.427,90.391,90.411,141400000.0
2005-10-31 14:29:00,90.412,90.428,90.407,90.428,210999999.0
2005-10-31 14:30:00,90.402,90.421,90.374,90.393,150000000.0
2005-10-31 14:31:00,90.418,90.421,90.359,90.39,405900001.0
2005-10-31 14:32:00,90.385,90.409,90.37,90.375,139700001.0
2005-10-31 14:33:00,90.387,90.387,90.364,90.367,172199996.0
2005-10-31 14:34:00,90.363,90.387,90.356,90.378,271800005.0
2005-10-31 14:35:00,90.374,90.393,90.367,90.37,290799991.0
2005-10-31 14:36:00,90.362,90.388,90.362,90.385,292700005.0
2005-10-31 14:37:00,90.377,90.393,90.369,90.393,123200000.0
2005-10-31 14:38:00,90.4,90.415,90.385,90.385,139099996.0
2005-10-31 14:39:00,90.393,90.408,90.377,90.408,247199999.0
2005-10-31 14:40:00,90.418,90.434,90.413,90.434,239199995.0
2005-10-31 14:41:00,90.428,90.435,90.405,90.407,243399999.0
2005-10-31 14:42:00,90.397,90.424,90.397,90.41,301499997.0
2005-10-31 14:43:00,90.399,90.415,90.378,90.407,131200001.0
2005-10-31 14:44:00,90.387,90.417,90.382,90.417,180799995.0
2005-10-31 14:45:00,90.391,90.415,90.387,90.415,259800001.0
2005-10-31 14:46:00,90.373,90.401,90.373,90.393,231199998.0
2005-10-31 14:47:00,90.373,90.387,90.345,90.368,173899998.0
2005-10-31 14:48:00,90.367,90.381,90.356,90.366,216500003.0
2005-10-31 14:49:00,90.345,90.366,90.331,90.35,223399999.0
2005-10-31 14:50:00,90.333,90.354,90.327,90.34,323800003.0
2005-10-31 14:51:00,90.334,90.345,90.307,90.327,198799997.0
2005-10-31 14:52:00,90.344,90.354,90.328,90.334,298000000.0
2005-10-31 14:53:00,90.328,90.359,90.328,90.355,212800000.0
2005-10-31 14:54:00,90.334,90.352,90.322,90.352,278199998.0
2005-10-31 14:55:00,90.345,90.369,90.334,90.348,348400000.0
2005-10-31 14:56:00,90.344,90.352,90.326,90.336,129100001.0
2005-10-31 14:57:00,90.352,90.366,90.338,90.36,164199999.0
2005-10-31 14:58:00,90.346,90.371,90.346,90.36,100500000.0
2005-10-31 14:59:00,90.328,90.358,90.309,90.353,92999999.0
2005-10-31 15:00:00,90.347,90.349,90.328,90.33,284500001.0
2005-10-31 15:01:00,90.347,90.355,90.325,90.336,232500002.0
2005-10-31 15:02:00,90.339,90.354,90.329,90.341,204299997.0
2005-10-31 15:03:00,90.351,90.356,90.329,90.329,132399999.0
2005-10-31 15:04:00,90.349,90.355,90.33,90.343,208800002.0
2005-10-31 15:05:00,90.351,90.359,90.336,90.353,139400000.0
2005-10-31 15:06:00,90.355,90.362,90.338,90.339,304899999.0
2005-10-31 15:07:00,90.339,90.354,90.328,90.351,127499998.0
2005-10-31 15:08:00,90.329,90.348,90.312,90.332,231400002.0
2005-10-31 15:09:00,90.321,90.335,90.311,90.328,212100000.0
2005-10-31 15:10:00,90.317,90.332,90.299,90.328,232599997.0
2005-10-31 15:11:00,90.326,90.337,90.312,90.323,71999998.0
2005-10-31 15:12:00,90.332,90.343,90.322,90.342,139299999.0
2005-10-31 15:13:00,90.334,90.339,90.311,90.326,175300002.0
2005-10-31 15:14:00,90.333,90.333,90.287,90.296,113399998.0
2005-10-31 15:15:00,90.295,90.326,90.289,90.322,208000000.0
2005-10-31 15:16:00,90.32,90.325,90.298,90.298,308699999.0
2005-10-31 15:17:00,90.303,90.32,90.287,90.299,354399996.0
2005-10-31 15:18:00,90.273,90.3,90.269,90.3,163600000.0
2005-10-31 15:19:00,90.302,90.305,90.27,90.27,296299999.0
2005-10-31 15:20:00,90.294,90.301,90.276,90.286,214599998.0
2005-10-31 15:21:00,90.302,90.302,90.271,90.294,196000000.0
2005-10-31 15:22:00,90.273,90.302,90.238,90.302,106299999.0
2005-10-31 15:23:00,90.303,90.315,90.287,90.287,283499999.0
2005-10-31 15:24:00,90.295,90.318,90.295,90.314,265600003.0
2005-10-31 15:25:00,90.3,90.319,90.297,90.319,172399998.0
2005-10-31 15:26:00,90.295,90.318,90.288,90.317,150299999.0
2005-10-31 15:27:00,90.297,90.325,90.287,90.325,292299998.0
2005-10-31 15:28:00,90.308,90.323,90.29,90.303,207399998.0
2005-10-31 15:29:00,90.288,90.319,90.288,90.31,169599999.0
2005-10-31 15:30:00,90.293,90.312,90.266,90.276,282499998.0
2005-10-31 15:31:00,90.307,90.307,90.277,90.28,282600000.0
2005-10-31 15:32:00,90.292,90.292,90.267,90.267,98700000.0
2005-10-31 15:33:00,90.28,90.284,90.26,90.272,175100000.0
2005-10-31 15:34:00,90.265,90.28,90.236,90.272,366000005.0
2005-10-31 15:35:00,90.269,90.274,90.239,90.251,132700002.0
2005-10-31 15:36:00,90.276,90.301,90.276,90.281,189500001.0
2005-10-31 15:37:00,90.304,90.314,90.288,90.31,198799999.0
2005-10-31 15:38:00,90.275,90.299,90.27,90.272,307600000.0
2005-10-31 15:39:00,90.286,90.298,90.272,90.29,160899998.0
2005-10-31 15:40:00,90.28,90.306,90.28,90.281,126100002.0
2005-10-31 15:41:00,90.292,90.293,90.268,90.276,120599998.0
2005-10-31 15:42:00,90.275,90.294,90.265,90.278,137800000.0
2005-10-31 15:43:00,90.277,90.281,90.259,90.263,187899998.0
2005-10-31 15:44:00,90.287,90.304,90.262,90.291,242299999.0
2005-10-31 15:45:00,90.278,90.293,90.27,90.285,268600002.0
2005-10-31 15:46:00,90.289,90.293,90.276,90.277,54500000.0
2005-10-31 15:47:00,90.287,90.305,90.268,90.274,171799998.0
2005-10-31 15:48:00,90.264,90.281,90.261,90.275,256900001.0
2005-10-31 15:49:00,90.262,90.28,90.259,90.275,195799998.0
2005-10-31 15:50:00,90.252,90.271,90.247,90.26,77400000.0
2005-10-31 15:51:00,90.267,90.267,90.234,90.234,302799998.0
2005-10-31 15:52:00,90.25,90.25,90.212,90.217,258100000.0
2005-10-31 15:53:00,90.218,90.235,90.203,90.212,194700001.0
2005-10-31 15:54:00,90.217,90.232,90.195,90.23,226899999.0
2005-10-31 15:55:00,90.215,90.228,90.206,90.222,130699998.0
2005-10-31 15:56:00,90.201,90.218,90.184,90.196,186400000.0
2005-10-31 15:57:00,90.202,90.231,90.202,90.23,261899998.0
2005-10-31 15:58:00,90.219,90.235,90.205,90.217,291299995.0
2005-10-31 15:59:00,90.215,90.216,90.179,90.194,261999998.0
2005-10-31 16:00:00,90.188,90.203,90.168,90.187,324800002.0
2005-10-31 16:01:00,90.203,90.21,90.188,90.206,334300001.0
2005-10-31 16:02:00,90.192,90.213,90.185,90.205,238799998.0
2005-10-31 16:03:00,90.205,90.219,90.199,90.201,239300000.0
2005-10-31 16:04:00,90.2,90.22,90.192,90.192,304100003.0
2005-10-31 16:05:00,90.213,90.224,90.195,90.209,196400003.0
2005-10-31 16:06:00,90.223,90.244,90.201,90.226,364899999.0
2005-10-31 16:07:00,90.234,90.261,90.224,90.24,165899998.0
2005-10-31 16:08:00,90.26,90.266,90.242,90.254,323299997.0
2005-10-31 16:09:00,90.254,90.263,90.239,90.244,149400003.0
2005-10-31 16:10:00,90.267,90.279,90.244,90.244,262899998.0
2005-10-31 16:11:00,90.237,90.254,90.237,90.254,42299999.0
2005-10-31 16:12:00,90.253,90.253,90.234,90.238,121600000.0
2005-10-31 16:13:00,90.186,90.246,90.186,90.246,29900000.0
2005-10-31 16:14:00,90.229,90.25,90.223,90.25,199999998.0
2005-10-31 16:15:00,90.247,90.247,90.215,90.22,243099997.0
2005-10-31 16:16:00,90.234,90.234,90.195,90.195,229700001.0
2005-10-31 16:17:00,90.212,90.223,90.17,90.17,168799999.0
2005-10-31 16:18:00,90.215,90.23,90.193,90.198,231899995.0
2005-10-31 16:19:00,90.209,90.209,90.188,90.191,198000002.0
2005-10-31 16:20:00,90.206,90.229,90.195,90.214,185200000.0
2005-10-31 16:21:00,90.211,90.23,90.209,90.223,193399999.0
2005-10-31 16:22:00,90.222,90.247,90.222,90.24,227000000.0
2005-10-31 16:23:00,90.225,90.246,90.214,90.238,283000002.0
2005-10-31 16:24:00,90.236,90.248,90.226,90.239,187499998.0
2005-10-31 16:25:00,90.24,90.24,90.211,90.22,162599998.0
2005-10-31 16:26:00,90.23,90.242,90.212,90.23,123800001.0
2005-10-31 16:27:00,90.223,90.237,90.205,90.232,293399997.0
2005-10-31 16:28:00,90.22,90.235,90.216,90.235,63300000.0
2005-10-31 16:29:00,90.227,90.231,90.2,90.2,242999997.0
2005-10-31 16:30:00,90.209,90.231,90.206,90.231,178000002.0
2005-10-31 16:31:00,90.234,90.234,90.2,90.217,416899997.0
2005-10-31 16:32:00,90.221,90.221,90.197,90.197,53500000.0
2005-10-31 16:33:00,90.202,90.222,90.187,90.198,198100000.0
2005-10-31 16:34:00,90.172,90.207,90.172,90.191,262600002.0
2005-10-31 16:35:00,90.194,90.2,90.175,90.175,221699999.0
2005-10-31 16:36:00,90.192,90.193,90.158,90.162,321699998.0
2005-10-31 16:37:00,90.172,90.19,90.148,90.172,216400001.0
2005-10-31 16:38:00,90.177,90.202,90.169,90.196,239100000.0
2005-10-31 16:39:00,90.197,90.199,90.181,90.191,122599997.0
2005-10-31 16:40:00,90.194,90.202,90.182,90.182,139900001.0
2005-10-31 16:41:00,90.2,90.204,90.177,90.179,216000002.0
2005-10-31 16:42:00,90.182,90.215,90.182,90.202,273699999.0
2005-10-31 16:43:00,90.17,90.204,90.17,90.186,226999998.0
2005-10-31 16:44:00,90.174,90.187,90.159,90.175,127399997.0
2005-10-31 16:45:00,90.166,90.195,90.166,90.177,409899998.0
2005-10-31 16:46:00,90.193,90.205,90.18,90.202,213799997.0
2005-10-31 16:47:00,90.208,90.226,90.203,90.22,251399995.0
2005-10-31 16:48:00,90.218,90.24,90.201,90.214,217199998.0
2005-10-31 16:49:00,90.21,90.24,90.207,90.24,215200001.0
2005-10-31 16:50:00,90.24,90.262,90.231,90.24,196199998.0
2005-10-31 16:51:00,90.218,90.258,90.218,90.234,210699998.0
2005-10-31 16:52:00,90.253,90.274,90.237,90.241,264399995.0
2005-10-31 16:53:00,90.226,90.245,90.212,90.227,225199996.0
2005-10-31 16:54:00,90.209,90.237,90.209,90.235,219700002.0
2005-10-31 16:55:00,90.236,90.248,90.22,90.22,247400001.0
2005-10-31 16:56:00,90.248,90.26,90.235,90.238,115899998.0
2005-10-31 16:57:00,90.265,90.265,90.234,90.24,242200000.0
2005-10-31 16:58:00,90.232,90.251,90.226,90.24,398300002.0
2005-10-31 16:59:00,90.233,90.242,90.215,90.219,247600000.0
2005-10-31 17:00:00,90.22,90.233,90.205,90.223,259399999.0
2005-10-31 17:01:00,90.206,90.226,90.194,90.21,300599998.0
2005-10-31 17:02:00,90.198,90.204,90.18,90.192,133999996.0
2005-10-31 17:03:00,90.18,90.199,90.158,90.173,280999998.0
2005-10-31 17:04:00,90.164,90.164,90.108,90.108,116700000.0
2005-10-31 17:05:00,90.135,90.141,90.111,90.119,299099999.0
2005-10-31 17:06:00,90.14,90.158,90.129,90.152,205399998.0
2005-10-31 17:07:00,90.165,90.169,90.148,90.148,126699999.0
2005-10-31 17:08:00,90.142,90.161,90.121,90.13,341500006.0
2005-10-31 17:09:00,90.137,90.14,90.117,90.132,148499999.0
2005-10-31 17:10:00,90.131,90.15,90.113,90.137,255999995.0
2005-10-31 17:11:00,90.155,90.164,90.14,90.143,237200000.0
2005-10-31 17:12:00,90.155,90.173,90.147,90.173,102900003.0
2005-10-31 17:13:00,90.154,90.178,90.143,90.164,189099999.0
2005-10-31 17:14:00,90.146,90.19,90.146,90.19,274900000.0
2005-10-31 17:15:00,90.161,90.178,90.158,90.173,254500003.0
2005-10-31 17:16:00,90.177,90.192,90.155,90.184,266500001.0
2005-10-31 17:17:00,90.17,90.21,90.166,90.21,239400000.0
2005-10-31 17:18:00,90.209,90.216,90.194,90.201,233700001.0
2005-10-31 17:19:00,90.212,90.215,90.188,90.188,279700004.0
2005-10-31 17:20:00,90.182,90.2,90.171,90.184,121100001.0
2005-10-31 17:21:00,90.175,90.175,90.138,90.138,142799999.0
2005-10-31 17:22:00,90.161,90.177,90.145,90.162,198200001.0
2005-10-31 17:23:00,90.149,90.17,90.127,90.153,107999999.0
2005-10-31 17:24:00,90.151,90.151,90.126,90.143,206399998.0
2005-10-31 17:25:00,90.137,90.139,90.115,90.117,197099999.0
2005-10-31 17:26:00,90.142,90.146,90.128,90.128,195300000.0
2005-10-31 17:27:00,90.143,90.153,90.123,90.131,224799999.0
2005-10-31 17:28:00,90.158,90.158,90.138,90.142,154999998.0
2005-10-31 17:29:00,90.16,90.182,90.149,90.155,372099995.0
2005-10-31 17:30:00,90.163,90.173,90.145,90.153,167499999.0
2005-10-31 17:31:00,90.17,90.178,90.154,90.155,286000001.0
2005-10-31 17:32:00,90.165,90.173,90.156,90.166,138000004.0
2005-10-31 17:33:00,90.157,90.174,90.149,90.153,297400003.0
2005-10-31 17:34:00,90.173,90.173,90.143,90.145,211800000.0
2005-10-31 17:35:00,90.155,90.155,90.13,90.131,299499998.0
2005-10-31 17:36:00,90.149,90.149,90.121,90.13,231100000.0
2005-10-31 17:37:00,90.139,90.143,90.105,90.116,193600000.0
2005-10-31 17:38:00,90.122,90.135,90.106,90.118,132600000.0
2005-10-31 17:39:00,90.119,90.123,90.101,90.123,194499999.0
2005-10-31 17:40:00,90.108,90.113,90.09,90.098,156799999.0
2005-10-31 17:41:00,90.103,90.11,90.083,90.094,208999998.0
2005-10-31 17:42:00,90.097,90.103,90.081,90.087,128400000.0
2005-10-31 17:43:00,90.068,90.101,90.068,90.1,299499999.0
2005-10-31 17:44:00,90.079,90.101,90.074,90.101,249400001.0
2005-10-31 17:45:00,90.097,90.097,90.065,90.065,209700000.0
2005-10-31 17:46:00,90.089,90.094,90.067,90.077,348500000.0
2005-10-31 17:47:00,90.092,90.094,90.055,90.056,207899999.0
2005-10-31 17:48:00,90.051,90.073,90.051,90.07,199499999.0
2005-10-31 17:49:00,90.052,90.085,90.052,90.07,274799999.0
2005-10-31 17:50:00,90.073,90.078,90.049,90.063,328699998.0
2005-10-31 17:51:00,90.075,90.084,90.06,90.063,108499998.0
2005-10-31 17:52:00,90.053,90.078,90.05,90.078,333600001.0
2005-10-31 17:53:00,90.066,90.076,90.051,90.076,268600001.0
2005-10-31 17:54:00,90.044,90.061,90.024,90.048,177799999.0
2005-10-31 17:55:00,90.037,90.058,90.03,90.048,167699998.0
2005-10-31 17:56:00,90.048,90.067,90.048,90.049,161400000.0
2005-10-31 17:57:00,90.088,90.097,90.07,90.072,311700002.0
2005-10-31 17:58:00,90.07,90.111,90.07,90.106,164500000.0
2005-10-31 17:59:00,90.099,90.124,90.078,90.102,247200002.0
2005-10-31 18:00:00,90.145,90.163,90.133,90.141,166499997.0
2005-10-31 18:01:00,90.146,90.159,90.119,90.124,1940699990.0
2005-10-31 18:02:00,90.18,90.2,90.18,90.18,1829299994.0
2005-10-31 18:03:00,90.18,90.21,90.18,90.19,1829299994.0
2005-10-31 18:04:00,90.21,90.22,90.2,90.2,1829299994.0
2005-10-31 18:05:00,90.18,90.2,90.18,90.18,1829299994.0
2005-10-31 18:06:00,90.19,90.2,90.19,90.19,1829299994.0
2005-10-31 18:07:00,90.19,90.19,90.19,90.19,1829299994.0
2005-10-31 18:08:00,90.18,90.19,90.18,90.18,1829299994.0
2005-10-31 18:09:00,90.102,90.125,90.078,90.103,1829299994.0
2005-10-31 18:10:00,90.095,90.121,90.084,90.112,1589299993.0
2005-10-31 18:11:00,90.108,90.119,90.088,90.092,1118999996.0
2005-10-31 18:12:00,90.101,90.131,90.094,90.121,1162000002.0
2005-10-31 18:13:00,90.124,90.148,90.105,90.112,1736399981.0
2005-10-31 18:14:00,90.21,90.22,90.21,90.21,1117999990.0
2005-10-31 18:15:00,90.23,90.23,90.23,90.23,1117999990.0
2005-10-31 18:16:00,90.22,90.23,90.22,90.22,1117999990.0
2005-10-31 18:17:00,90.114,90.142,90.102,90.107,1117999990.0
2005-10-31 18:18:00,90.133,90.154,90.115,90.125,1124499994.0
2005-10-31 18:19:00,90.142,90.162,90.127,90.158,1995000005.0
2005-10-31 18:20:00,90.147,90.172,90.125,90.138,1783099999.0
2005-10-31 18:21:00,90.154,90.175,90.143,90.145,1949600013.0
2005-10-31 18:22:00,90.149,90.184,90.144,90.184,1504600002.0
2005-10-31 18:23:00,90.22,90.25,90.22,90.22,1930599985.0
2005-10-31 18:24:00,90.22,90.24,90.22,90.22,1930599985.0
2005-10-31 18:25:00,90.169,90.192,90.152,90.183,1930599985.0
2005-10-31 18:26:00,90.157,90.199,90.157,90.185,1996699989.0
2005-10-31 18:27:00,90.165,90.195,90.165,90.189,1250199998.0
2005-10-31 18:28:00,90.19,90.201,90.168,90.173,1751600002.0
2005-10-31 18:29:00,90.19,90.197,90.163,90.173,1107300001.0
2005-10-31 18:30:00,90.184,90.205,90.171,90.191,1107099999.0
2005-10-31 18:31:00,90.21,90.221,90.184,90.221,1517199996.0
2005-10-31 18:32:00,90.213,90.225,90.196,90.201,1774099994.0
2005-10-31 18:34:00,90.17,90.192,90.15,90.17,2053099993.0
2005-10-31 18:35:00,90.146,90.169,90.135,90.157,1930999995.0
2005-10-31 18:36:00,90.148,90.179,90.143,90.158,1043000000.0
2005-10-31 18:37:00,90.163,90.178,90.143,90.172,1180699997.0
2005-10-31 18:38:00,90.161,90.189,90.146,90.189,814400002.0
2005-10-31 18:39:00,90.17,90.196,90.152,90.166,1076700000.0
2005-10-31 18:40:00,90.15,90.177,90.146,90.168,1848699994.0
2005-10-31 18:41:00,90.175,90.191,90.163,90.166,930699995.0
2005-10-31 18:42:00,90.187,90.187,90.15,90.163,1335399995.0
2005-10-31 18:43:00,90.184,90.195,90.168,90.171,479400002.0
2005-10-31 18:44:00,90.183,90.191,90.158,90.16,868400000.0
2005-10-31 18:45:00,90.164,90.207,90.164,90.197,672800003.0
2005-10-31 18:46:00,90.191,90.213,90.181,90.2,794399997.0
2005-10-31 18:47:00,90.182,90.203,90.182,90.197,177600002.0
2005-10-31 18:48:00,90.177,90.198,90.173,90.185,442799991.0
2005-10-31 18:49:00,90.169,90.183,90.154,90.175,758400001.0
2005-10-31 18:50:00,90.153,90.19,90.153,90.19,1026600001.0
2005-10-31 18:51:00,90.171,90.213,90.171,90.21,1076599995.0
2005-10-31 18:52:00,90.201,90.216,90.182,90.184,1575200001.0
2005-10-31 18:53:00,90.199,90.199,90.166,90.186,1622599989.0
2005-10-31 18:54:00,90.188,90.219,90.184,90.21,1330400000.0
2005-10-31 18:55:00,90.212,90.238,90.208,90.225,1739000001.0
2005-10-31 18:56:00,90.224,90.229,90.199,90.209,322099996.0
2005-10-31 18:57:00,90.212,90.215,90.184,90.185,542899996.0
2005-10-31 18:58:00,90.174,90.203,90.17,90.176,878600000.0
2005-10-31 18:59:00,90.169,90.187,90.156,90.16,1101099999.0
2005-10-31 19:00:00,90.168,90.2,90.168,90.19,239099999.0
2005-10-31 19:01:00,90.178,90.202,90.161,90.18,445099998.0
2005-10-31 19:02:00,90.168,90.187,90.157,90.168,179700001.0
2005-10-31 19:03:00,90.179,90.194,90.166,90.171,511600003.0
2005-10-31 19:04:00,90.175,90.204,90.173,90.187,515899995.0
2005-10-31 19:05:00,90.163,90.181,90.156,90.176,458799998.0
2005-10-31 19:06:00,90.178,90.188,90.161,90.161,1041799993.0
2005-10-31 19:07:00,90.181,90.193,90.153,90.153,1292899992.0
2005-10-31 19:08:00,90.17,90.181,90.152,90.17,1791499992.0
2005-10-31 19:09:00,90.167,90.199,90.165,90.188,795499993.0
2005-10-31 19:10:00,90.199,90.212,90.195,90.203,258199997.0
2005-10-31 19:11:00,90.208,90.213,90.183,90.183,452799995.0
2005-10-31 19:12:00,90.19,90.22,90.19,90.22,279399999.0
2005-10-31 19:13:00,90.201,90.216,90.175,90.191,392600000.0
2005-10-31 19:14:00,90.196,90.207,90.181,90.194,370899999.0
2005-10-31 19:15:00,90.213,90.219,90.192,90.206,989000001.0
2005-10-31 19:16:00,90.215,90.22,90.199,90.208,400300001.0
2005-10-31 19:17:00,90.206,90.224,90.19,90.224,653999998.0
2005-10-31 19:18:00,90.227,90.236,90.202,90.202,495099999.0
2005-10-31 19:19:00,90.216,90.238,90.196,90.216,1284999995.0
2005-10-31 19:20:00,90.241,90.241,90.207,90.22,662599995.0
2005-10-31 19:21:00,90.229,90.229,90.197,90.2,738800000.0
2005-10-31 19:22:00,90.223,90.228,90.205,90.213,282199995.0
2005-10-31 19:23:00,90.204,90.233,90.2,90.213,1875700000.0
2005-10-31 19:24:00,90.199,90.23,90.199,90.225,715499997.0
2005-10-31 19:25:00,90.221,90.234,90.203,90.21,1182700001.0
2005-10-31 19:26:00,90.208,90.235,90.201,90.22,1801299992.0
2005-10-31 19:27:00,90.227,90.235,90.207,90.21,1231999996.0
2005-10-31 19:28:00,90.224,90.23,90.202,90.212,1035700002.0
2005-10-31 19:29:00,90.21,90.222,90.191,90.222,350999997.0
2005-10-31 19:30:00,90.233,90.233,90.204,90.227,1052899993.0
2005-10-31 19:31:00,90.214,90.218,90.193,90.204,588299995.0
2005-10-31 19:32:00,90.2,90.215,90.192,90.207,1103600001.0
2005-10-31 19:33:00,90.191,90.215,90.191,90.21,687799989.0
2005-10-31 19:34:00,90.214,90.225,90.195,90.2,1277599992.0
2005-10-31 19:35:00,90.218,90.227,90.189,90.202,924600001.0
2005-10-31 19:36:00,90.219,90.232,90.206,90.215,824299993.0
2005-10-31 19:37:00,90.237,90.237,90.211,90.212,145999999.0
2005-10-31 19:38:00,90.212,90.24,90.209,90.235,788600002.0
2005-10-31 19:39:00,90.232,90.234,90.207,90.207,573399997.0
2005-10-31 19:40:00,90.22,90.227,90.198,90.198,813999994.0
2005-10-31 19:41:00,90.22,90.235,90.2,90.225,1106799993.0
2005-10-31 19:42:00,90.227,90.243,90.214,90.23,862099999.0
2005-10-31 19:43:00,90.22,90.24,90.214,90.24,445499999.0
2005-10-31 19:44:00,90.239,90.252,90.226,90.227,699699993.0
2005-10-31 19:45:00,90.213,90.238,90.207,90.238,315799997.0
2005-10-31 19:46:00,90.233,90.237,90.211,90.213,512700003.0
2005-10-31 19:47:00,90.219,90.24,90.21,90.24,262600001.0
2005-10-31 19:48:00,90.235,90.25,90.221,90.243,1379300003.0
2005-10-31 19:49:00,90.237,90.255,90.224,90.232,728199998.0
2005-10-31 19:50:00,90.242,90.249,90.221,90.222,472299993.0
2005-10-31 19:51:00,90.24,90.256,90.22,90.227,539400005.0
2005-10-31 19:52:00,90.225,90.25,90.225,90.243,398399999.0
2005-10-31 19:53:00,90.235,90.256,90.224,90.224,624099997.0
2005-10-31 19:54:00,90.225,90.247,90.217,90.238,736200003.0
2005-10-31 19:55:00,90.236,90.242,90.22,90.224,249199997.0
2005-10-31 19:56:00,90.233,90.233,90.195,90.195,524199996.0
2005-10-31 19:57:00,90.202,90.202,90.162,90.184,502899991.0
2005-10-31 19:58:00,90.193,90.199,90.171,90.185,887700000.0
2005-10-31 19:59:00,90.185,90.198,90.174,90.193,1010800001.0
2005-10-31 20:00:00,90.184,90.21,90.184,90.205,435999998.0
2005-10-31 20:01:00,90.211,90.213,90.185,90.196,476199996.0
2005-10-31 20:02:00,90.2,90.22,90.195,90.215,493999995.0
2005-10-31 20:03:00,90.213,90.217,90.184,90.199,326100000.0
2005-10-31 20:04:00,90.21,90.21,90.185,90.192,582399996.0
2005-10-31 20:05:00,90.207,90.218,90.177,90.178,467099999.0
2005-10-31 20:06:00,90.173,90.183,90.111,90.111,586299998.0
2005-10-31 20:07:00,90.143,90.158,90.123,90.123,457500000.0
2005-10-31 20:08:00,90.131,90.147,90.106,90.133,642599995.0
2005-10-31 20:09:00,90.133,90.139,90.106,90.111,451799998.0
2005-10-31 20:10:00,90.124,90.143,90.113,90.135,608699997.0
2005-10-31 20:11:00,90.135,90.14,90.099,90.116,1523899984.0
2005-10-31 20:12:00,90.126,90.143,90.106,90.115,1450999994.0
2005-10-31 20:13:00,90.129,90.139,90.102,90.108,1018900005.0
2005-10-31 20:14:00,90.093,90.114,90.074,90.112,428400000.0
2005-10-31 20:15:00,90.101,90.128,90.096,90.122,913600003.0
2005-10-31 20:16:00,90.13,90.135,90.102,90.102,1409499999.0
2005-10-31 20:17:00,90.116,90.136,90.116,90.134,233499999.0
2005-10-31 20:18:00,90.137,90.137,90.108,90.11,275599999.0
2005-10-31 20:19:00,90.115,90.151,90.104,90.147,1651899994.0
2005-10-31 20:20:00,90.127,90.149,90.114,90.134,1626999990.0
2005-10-31 20:21:00,90.122,90.145,90.121,90.135,489899996.0
2005-10-31 20:22:00,90.112,90.144,90.112,90.128,737800003.0
2005-10-31 20:23:00,90.13,90.135,90.1,90.113,836200002.0
2005-10-31 20:24:00,90.11,90.137,90.1,90.137,589500011.0
2005-10-31 20:25:00,90.136,90.14,90.106,90.106,790099998.0
2005-10-31 20:26:00,90.119,90.137,90.115,90.133,513499996.0
2005-10-31 20:27:00,90.143,90.147,90.12,90.142,1220699985.0
2005-10-31 20:28:00,90.14,90.145,90.113,90.135,1898600001.0
2005-10-31 20:29:00,90.2,90.21,90.2,90.2,1687599987.0
2005-10-31 20:30:00,90.21,90.21,90.2,90.2,1687599987.0
2005-10-31 20:31:00,90.123,90.138,90.101,90.124,1687599987.0
2005-10-31 20:32:00,90.19,90.21,90.19,90.21,726300001.0
2005-10-31 20:33:00,90.132,90.146,90.11,90.142,726300001.0
2005-10-31 20:34:00,90.127,90.145,90.113,90.135,358499999.0
2005-10-31 20:35:00,90.135,90.143,90.114,90.114,507399997.0
2005-10-31 20:36:00,90.139,90.155,90.121,90.138,586299996.0
2005-10-31 20:37:00,90.145,90.148,90.115,90.123,457899991.0
2005-10-31 20:38:00,90.119,90.147,90.111,90.135,1237899996.0
2005-10-31 20:39:00,90.121,90.153,90.121,90.143,1141499993.0
2005-10-31 20:40:00,90.145,90.156,90.126,90.14,1731299997.0
2005-10-31 20:41:00,90.142,90.157,90.121,90.142,958899997.0
2005-10-31 20:42:00,90.15,90.16,90.128,90.15,1031699989.0
2005-10-31 20:43:00,90.156,90.168,90.137,90.146,619999997.0
2005-10-31 20:44:00,90.168,90.168,90.129,90.14,1207699993.0
2005-10-31 20:45:00,90.152,90.159,90.129,90.129,1099599997.0
2005-10-31 20:46:00,90.14,90.16,90.131,90.15,620999996.0
2005-10-31 20:47:00,90.15,90.168,90.133,90.14,1269399994.0
2005-10-31 20:48:00,90.156,90.168,90.144,90.148,729099999.0
2005-10-31 20:49:00,90.154,90.168,90.136,90.143,620699997.0
2005-10-31 20:50:00,90.144,90.168,90.139,90.159,941799996.0
2005-10-31 20:51:00,90.146,90.172,90.138,90.163,636799996.0
2005-10-31 20:52:00,90.161,90.161,90.12,90.14,678399997.0
2005-10-31 20:53:00,90.127,90.14,90.111,90.14,1502899998.0
2005-10-31 20:54:00,90.126,90.145,90.113,90.14,406900002.0
2005-10-31 20:55:00,90.13,90.145,90.116,90.14,1192000002.0
2005-10-31 20:56:00,90.118,90.145,90.111,90.13,970699993.0
2005-10-31 20:57:00,90.119,90.141,90.116,90.13,1313699991.0
2005-10-31 20:58:00,90.22,90.25,90.22,90.24,1966300003.0
2005-10-31 20:59:00,90.24,90.3,90.24,90.28,1966300003.0
2005-10-31 21:00:00,90.124,90.154,90.12,90.143,1966300003.0
2005-10-31 21:01:00,90.28,90.28,90.26,90.26,719399995.0
2005-10-31 21:02:00,90.142,90.147,90.12,90.133,719399995.0
2005-10-31 21:03:00,90.128,90.145,90.12,90.135,617299997.0
2005-10-31 21:04:00,90.137,90.149,90.125,90.13,438300001.0
2005-10-31 21:05:00,90.14,90.157,90.121,90.143,447200001.0
2005-10-31 21:06:00,90.155,90.168,90.14,90.155,709199998.0
2005-10-31 21:07:00,90.141,90.167,90.14,90.167,618600000.0
2005-10-31 21:08:00,90.162,90.181,90.142,90.155,463399996.0
2005-10-31 21:09:00,90.177,90.188,90.164,90.168,398500005.0
2005-10-31 21:10:00,90.167,90.185,90.158,90.176,440299999.0
2005-10-31 21:11:00,90.166,90.193,90.166,90.193,407299997.0
2005-10-31 21:12:00,90.168,90.195,90.168,90.174,342999999.0
2005-10-31 21:13:00,90.161,90.188,90.158,90.188,1119699989.0
2005-10-31 21:14:00,90.19,90.201,90.164,90.184,1016799995.0
2005-10-31 21:15:00,90.191,90.202,90.176,90.195,1014699997.0
2005-10-31 21:16:00,90.185,90.211,90.177,90.202,765999996.0
2005-10-31 21:17:00,90.193,90.193,90.156,90.167,1154399996.0
2005-10-31 21:18:00,90.178,90.206,90.175,90.195,862699999.0
2005-10-31 21:19:00,90.192,90.212,90.176,90.203,883299999.0
2005-10-31 21:20:00,90.21,90.21,90.172,90.18,1572199990.0
2005-10-31 21:21:00,90.195,90.223,90.19,90.207,1687799992.0
2005-10-31 21:22:00,90.213,90.241,90.196,90.212,1545599993.0
2005-10-31 21:23:00,90.215,90.23,90.2,90.228,907200007.0
2005-10-31 21:24:00,90.217,90.222,90.186,90.201,731899998.0
2005-10-31 21:25:00,90.213,90.219,90.19,90.193,1144699995.0
2005-10-31 21:26:00,90.205,90.22,90.192,90.193,560700005.0
2005-10-31 21:27:00,90.19,90.21,90.183,90.196,471800006.0
2005-10-31 21:28:00,90.2,90.2,90.181,90.19,205699999.0
2005-10-31 21:29:00,90.202,90.202,90.167,90.175,516199999.0
2005-10-31 21:30:00,90.191,90.197,90.173,90.18,352099999.0
2005-10-31 21:31:00,90.172,90.187,90.154,90.187,314499997.0
2005-10-31 21:32:00,90.194,90.199,90.168,90.181,1432999995.0
2005-10-31 21:33:00,90.187,90.192,90.172,90.185,237400004.0
2005-10-31 21:34:00,90.193,90.211,90.173,90.173,486199999.0
2005-10-31 21:35:00,90.198,90.203,90.173,90.178,545300002.0
2005-10-31 21:36:00,90.167,90.191,90.167,90.178,164200001.0
2005-10-31 21:37:00,90.15,90.187,90.15,90.187,393400000.0
2005-10-31 21:38:00,90.175,90.204,90.175,90.197,397599996.0
2005-10-31 21:39:00,90.195,90.205,90.174,90.195,412900004.0
2005-10-31 21:40:00,90.188,90.205,90.175,90.195,476799997.0
2005-10-31 21:41:00,90.174,90.191,90.155,90.172,376099997.0
2005-10-31 21:42:00,90.18,90.18,90.149,90.15,744800000.0
2005-10-31 21:43:00,90.182,90.187,90.159,90.162,716499996.0
2005-10-31 21:44:00,90.176,90.186,90.149,90.171,1474699986.0
2005-10-31 21:45:00,90.163,90.19,90.156,90.166,925599997.0
2005-10-31 21:46:00,90.168,90.19,90.162,90.18,520499998.0
2005-10-31 21:47:00,90.186,90.201,90.174,90.178,731000002.0
2005-10-31 21:48:00,90.185,90.197,90.173,90.186,294600000.0
2005-10-31 21:49:00,90.179,90.195,90.167,90.183,588199992.0
2005-10-31 21:50:00,90.17,90.19,90.17,90.19,143899998.0
2005-10-31 21:51:00,90.175,90.186,90.156,90.174,262100001.0
2005-10-31 21:52:00,90.18,90.19,90.152,90.164,523899997.0
2005-10-31 21:53:00,90.191,90.197,90.175,90.175,238899992.0
2005-10-31 21:54:00,90.197,90.197,90.172,90.172,181200002.0
2005-10-31 21:55:00,90.177,90.207,90.177,90.207,191500001.0
2005-10-31 21:56:00,90.205,90.212,90.188,90.2,671599994.0
2005-10-31 21:57:00,90.191,90.203,90.183,90.198,152600002.0
2005-10-31 21:58:00,90.195,90.237,90.195,90.237,182199998.0
2005-10-31 21:59:00,90.241,90.278,90.222,90.242,650900005.0
2005-10-31 22:00:00,90.247,90.275,90.227,90.255,821700002.0
2005-10-31 22:01:00,90.236,90.264,90.235,90.254,1000599999.0
2005-10-31 22:02:00,90.232,90.26,90.231,90.245,1306200007.0
2005-10-31 22:03:00,90.227,90.257,90.227,90.248,237300000.0
2005-10-31 22:04:00,90.24,90.25,90.209,90.235,741399994.0
2005-10-31 22:05:00,90.238,90.25,90.221,90.23,263800002.0
2005-10-31 22:06:00,90.224,90.243,90.211,90.231,174100001.0
2005-10-31 22:07:00,90.235,90.241,90.22,90.222,230299997.0
2005-10-31 22:08:00,90.243,90.244,90.22,90.22,207900001.0
2005-10-31 22:09:00,90.23,90.25,90.222,90.24,344299999.0
2005-10-31 22:10:00,90.239,90.241,90.202,90.202,316000002.0
2005-10-31 22:11:00,90.224,90.25,90.223,90.242,423800001.0
2005-10-31 22:12:00,90.242,90.245,90.206,90.216,463899996.0
2005-10-31 22:13:00,90.223,90.23,90.194,90.212,563999994.0
2005-10-31 22:14:00,90.22,90.237,90.216,90.233,323499997.0
2005-10-31 22:15:00,90.222,90.245,90.218,90.235,513000005.0
2005-10-31 22:16:00,90.216,90.238,90.212,90.23,460099998.0
2005-10-31 22:17:00,90.215,90.245,90.215,90.241,126699997.0
2005-10-31 22:18:00,90.222,90.251,90.222,90.25,273700001.0
2005-10-31 22:19:00,90.254,90.259,90.238,90.238,274099995.0
2005-10-31 22:20:00,90.268,90.272,90.252,90.26,185899997.0
2005-10-31 22:21:00,90.25,90.281,90.25,90.28,183200004.0
2005-10-31 22:22:00,90.28,90.282,90.255,90.255,374699997.0
2005-10-31 22:23:00,90.252,90.274,90.252,90.274,272900004.0
2005-10-31 22:24:00,90.277,90.282,90.263,90.266,61099999.0
2005-10-31 22:25:00,90.269,90.29,90.268,90.282,275399996.0
2005-10-31 22:26:00,90.279,90.283,90.259,90.261,165099999.0
2005-10-31 22:27:00,90.29,90.29,90.251,90.263,796900001.0
2005-10-31 22:28:00,90.256,90.277,90.25,90.265,303400002.0
2005-10-31 22:29:00,90.251,90.267,90.219,90.243,345799994.0
2005-10-31 22:30:00,90.256,90.268,90.235,90.254,459699994.0
2005-10-31 22:31:00,90.252,90.269,90.247,90.26,157900002.0
2005-10-31 22:32:00,90.25,90.26,90.232,90.237,209700000.0
2005-10-31 22:33:00,90.259,90.268,90.241,90.246,522499995.0
2005-10-31 22:34:00,90.272,90.274,90.248,90.249,620200003.0
2005-10-31 22:35:00,90.273,90.281,90.257,90.26,363000001.0
2005-10-31 22:36:00,90.269,90.272,90.243,90.245,315500005.0
2005-10-31 22:37:00,90.255,90.255,90.233,90.24,193600002.0
2005-10-31 22:38:00,90.241,90.263,90.241,90.261,154700000.0
2005-10-31 22:39:00,90.263,90.263,90.237,90.242,377499995.0
2005-10-31 22:40:00,90.241,90.262,90.237,90.253,406599999.0
2005-10-31 22:41:00,90.24,90.255,90.24,90.255,222399996.0
2005-10-31 22:42:00,90.245,90.26,90.229,90.25,195199996.0
2005-10-31 22:43:00,90.243,90.267,90.233,90.253,707700004.0
2005-10-31 22:44:00,90.238,90.26,90.231,90.25,575500000.0
2005-10-31 22:45:00,90.257,90.265,90.227,90.243,422099999.0
2005-10-31 22:46:00,90.251,90.273,90.241,90.273,395900001.0
2005-10-31 22:47:00,90.274,90.274,90.242,90.246,313400001.0
2005-10-31 22:48:00,90.244,90.267,90.226,90.247,574999999.0
2005-10-31 22:49:00,90.233,90.273,90.233,90.264,636499992.0
2005-10-31 22:50:00,90.265,90.265,90.232,90.232,297099997.0
2005-10-31 22:51:00,90.236,90.265,90.22,90.261,663599997.0
2005-10-31 22:52:00,90.26,90.265,90.248,90.248,147700000.0
2005-10-31 22:53:00,90.263,90.27,90.221,90.24,419599999.0
2005-10-31 22:54:00,90.245,90.272,90.245,90.264,362899998.0
2005-10-31 22:55:00,90.265,90.272,90.238,90.239,519800000.0
2005-10-31 22:56:00,90.233,90.259,90.233,90.258,154900000.0
2005-10-31 22:57:00,90.263,90.263,90.224,90.235,243900003.0
2005-10-31 22:58:00,90.243,90.261,90.243,90.25,39300000.0
2005-10-31 22:59:00,90.255,90.255,90.182,90.189,291000003.0
2005-10-31 23:00:00,90.238,90.262,90.236,90.26,151700000.0
2005-10-31 23:01:00,90.258,90.261,90.239,90.239,135400001.0
2005-10-31 23:02:00,90.264,90.27,90.242,90.257,239400000.0
2005-10-31 23:03:00,90.26,90.271,90.24,90.258,184900004.0
2005-10-31 23:04:00,90.227,90.254,90.227,90.254,85100001.0
2005-10-31 23:05:00,90.252,90.255,90.231,90.238,210700001.0
2005-10-31 23:06:00,90.25,90.255,90.23,90.238,157300001.0
2005-10-31 23:07:00,90.236,90.267,90.232,90.267,162399997.0
2005-10-31 23:08:00,90.265,90.27,90.246,90.265,306700001.0
2005-10-31 23:09:00,90.278,90.278,90.256,90.256,194900000.0
2005-10-31 23:10:00,90.255,90.261,90.236,90.243,154699998.0
2005-10-31 23:11:00,90.262,90.262,90.233,90.233,150700001.0
2005-10-31 23:12:00,90.245,90.25,90.227,90.239,335000000.0
2005-10-31 23:13:00,90.234,90.259,90.231,90.255,241299997.0
2005-10-31 23:14:00,90.268,90.27,90.245,90.245,152600000.0
2005-10-31 23:15:00,90.249,90.267,90.249,90.267,43500000.0
2005-10-31 23:16:00,90.26,90.275,90.241,90.259,284800001.0
2005-10-31 23:17:00,90.26,90.275,90.24,90.258,390900000.0
2005-10-31 23:18:00,90.272,90.278,90.26,90.26,143299999.0
2005-10-31 23:19:00,90.255,90.277,90.248,90.277,240699999.0
2005-10-31 23:20:00,90.261,90.276,90.249,90.272,248700000.0
2005-10-31 23:21:00,90.265,90.27,90.248,90.258,160499998.0
2005-10-31 23:22:00,90.273,90.28,90.25,90.25,192600000.0
2005-10-31 23:23:00,90.281,90.304,90.275,90.29,262399999.0
2005-10-31 23:24:00,90.297,90.3,90.274,90.292,389000001.0
2005-10-31 23:25:00,90.296,90.296,90.277,90.277,41200000.0
2005-10-31 23:26:00,90.292,90.309,90.281,90.301,169799999.0
2005-10-31 23:27:00,90.3,90.3,90.283,90.283,160700000.0
2005-10-31 23:28:00,90.302,90.302,90.272,90.272,171800000.0
2005-10-31 23:29:00,90.29,90.29,90.262,90.27,296500000.0
2005-10-31 23:30:00,90.278,90.29,90.269,90.285,240499998.0
2005-10-31 23:31:00,90.285,90.29,90.27,90.278,175499999.0
2005-10-31 23:32:00,90.285,90.29,90.262,90.27,276000000.0
2005-10-31 23:33:00,90.26,90.29,90.26,90.29,208500003.0
2005-10-31 23:34:00,90.274,90.287,90.256,90.279,283799995.0
2005-10-31 23:35:00,90.248,90.276,90.208,90.225,256300001.0
2005-10-31 23:36:00,90.268,90.28,90.26,90.275,186599998.0
2005-10-31 23:37:00,90.226,90.24,90.209,90.211,321400002.0
2005-10-31 23:38:00,90.277,90.285,90.261,90.263,297300000.0
2005-10-31 23:39:00,90.287,90.294,90.276,90.292,152499997.0
2005-10-31 23:40:00,90.298,90.321,90.289,90.298,249100001.0
2005-10-31 23:41:00,90.32,90.339,90.31,90.331,195500001.0
2005-10-31 23:42:00,90.328,90.33,90.301,90.301,180299998.0
2005-10-31 23:43:00,90.324,90.327,90.308,90.313,211699999.0
2005-10-31 23:44:00,90.293,90.325,90.292,90.32,331000000.0
2005-10-31 23:45:00,90.295,90.313,90.291,90.31,102100002.0
2005-10-31 23:46:00,90.296,90.322,90.296,90.296,230900000.0
2005-10-31 23:47:00,90.295,90.333,90.295,90.31,241100003.0
2005-10-31 23:48:00,90.33,90.336,90.312,90.322,231600000.0
2005-10-31 23:49:00,90.324,90.337,90.308,90.312,186600000.0
2005-10-31 23:50:00,90.302,90.337,90.302,90.337,219700001.0
2005-10-31 23:51:00,90.305,90.326,90.293,90.314,175400000.0
2005-10-31 23:52:00,90.3,90.322,90.298,90.313,326699997.0
2005-10-31 23:53:00,90.307,90.307,90.282,90.297,197799999.0
2005-10-31 23:54:00,90.301,90.306,90.281,90.291,292299997.0
2005-10-31 23:55:00,90.279,90.302,90.279,90.297,210500004.0
2005-10-31 23:56:00,90.293,90.313,90.289,90.304,215900000.0
2005-10-31 23:57:00,90.307,90.315,90.293,90.31,157499999.0
2005-10-31 23:58:00,90.251,90.284,90.231,90.265,268999996.0
2005-10-31 23:59:00,90.302,90.302,90.283,90.283,111100000.0
2005-11-01 00:00:00,90.285,90.314,90.285,90.286,333099994.0
2005-11-01 00:01:00,90.24,90.28,90.22,90.231,245799996.0
2005-11-01 00:02:00,90.24,90.294,90.24,90.264,371300000.0
2005-11-01 00:03:00,90.282,90.297,90.264,90.284,200499998.0
2005-11-01 00:04:00,90.245,90.288,90.245,90.286,176499995.0
2005-11-01 00:05:00,90.293,90.309,90.258,90.287,271100000.0
2005-11-01 00:06:00,90.297,90.322,90.286,90.292,292199997.0
2005-11-01 00:07:00,90.267,90.299,90.263,90.298,242799996.0
2005-11-01 00:08:00,90.257,90.295,90.253,90.253,246299997.0
2005-11-01 00:09:00,90.269,90.302,90.241,90.264,136399999.0
2005-11-01 00:10:00,90.309,90.313,90.27,90.27,358600000.0
2005-11-01 00:11:00,90.309,90.32,90.256,90.288,269299999.0
2005-11-01 00:12:00,90.283,90.301,90.264,90.264,258300000.0
2005-11-01 00:13:00,90.271,90.292,90.255,90.288,241600000.0
2005-11-01 00:14:00,90.286,90.295,90.248,90.262,174100001.0
2005-11-01 00:15:00,90.272,90.305,90.266,90.283,225099998.0
2005-11-01 00:16:00,90.305,90.316,90.27,90.282,150400002.0
2005-11-01 00:17:00,90.286,90.299,90.261,90.287,195300000.0
2005-11-01 00:18:00,90.261,90.285,90.253,90.272,224600001.0
2005-11-01 00:19:00,90.295,90.295,90.235,90.253,366299997.0
2005-11-01 00:20:00,90.242,90.269,90.231,90.264,295500004.0
2005-11-01 00:21:00,90.273,90.289,90.245,90.25,309300003.0
2005-11-01 00:22:00,90.253,90.28,90.237,90.245,206599997.0
2005-11-01 00:23:00,90.257,90.267,90.238,90.247,262099998.0
2005-11-01 00:24:00,90.273,90.295,90.239,90.262,227599998.0
2005-11-01 00:25:00,90.246,90.27,90.231,90.269,234200001.0
2005-11-01 00:26:00,90.242,90.27,90.233,90.247,300099996.0
2005-11-01 00:27:00,90.231,90.271,90.23,90.242,317000000.0
2005-11-01 00:28:00,90.249,90.272,90.212,90.216,193199999.0
2005-11-01 00:29:00,90.23,90.261,90.224,90.237,273599998.0
2005-11-01 00:30:00,90.219,90.27,90.218,90.25,376500007.0
2005-11-01 00:31:00,90.251,90.259,90.223,90.231,291799995.0
2005-11-01 00:32:00,90.236,90.256,90.205,90.218,272300002.0
2005-11-01 00:33:00,90.236,90.26,90.227,90.244,240500000.0
2005-11-01 00:34:00,90.23,90.274,90.226,90.259,278499995.0
2005-11-01 00:35:00,90.236,90.248,90.219,90.232,345400001.0
2005-11-01 00:36:00,90.25,90.264,90.231,90.25,259800001.0
2005-11-01 00:37:00,90.251,90.269,90.201,90.21,322500004.0
2005-11-01 00:38:00,90.257,90.257,90.209,90.219,243499997.0
2005-11-01 00:39:00,90.218,90.264,90.216,90.253,318999998.0
2005-11-01 00:40:00,90.238,90.27,90.226,90.27,257999999.0
2005-11-01 00:41:00,90.25,90.265,90.224,90.232,144199999.0
2005-11-01 00:42:00,90.23,90.255,90.21,90.233,241300002.0
2005-11-01 00:43:00,90.233,90.253,90.201,90.228,171800001.0
2005-11-01 00:44:00,90.239,90.247,90.207,90.222,222500002.0
2005-11-01 00:45:00,90.207,90.255,90.206,90.222,282299998.0
2005-11-01 00:46:00,90.215,90.249,90.215,90.238,125899997.0
2005-11-01 00:47:00,90.301,90.301,90.252,90.265,199000000.0
2005-11-01 00:48:00,90.294,90.294,90.258,90.258,272100001.0
2005-11-01 00:49:00,90.296,90.339,90.288,90.322,87400000.0
2005-11-01 00:50:00,90.374,90.426,90.374,90.404,58999999.0
2005-11-01 00:51:00,90.405,90.429,90.361,90.372,293199996.0
2005-11-01 00:52:00,90.372,90.372,90.342,90.348,199000000.0
2005-11-01 00:53:00,90.352,90.369,90.331,90.349,131200001.0
2005-11-01 00:54:00,90.335,90.338,90.313,90.318,140600003.0
2005-11-01 00:55:00,90.327,90.344,90.322,90.339,202199999.0
2005-11-01 00:56:00,90.283,90.329,90.283,90.304,201300001.0
2005-11-01 00:57:00,90.328,90.342,90.31,90.329,173900000.0
2005-11-01 00:58:00,90.326,90.339,90.316,90.338,156699997.0
2005-11-01 00:59:00,90.34,90.364,90.328,90.364,284800003.0
2005-11-01 01:00:00,90.329,90.364,90.329,90.344,239099997.0
2005-11-01 01:01:00,90.339,90.346,90.327,90.333,74700000.0
2005-11-01 01:02:00,90.329,90.345,90.302,90.338,224000001.0
2005-11-01 01:03:00,90.334,90.348,90.319,90.327,297000001.0
2005-11-01 01:04:00,90.322,90.343,90.319,90.334,175400004.0
2005-11-01 01:05:00,90.323,90.347,90.323,90.323,171199999.0
2005-11-01 01:06:00,90.314,90.336,90.306,90.326,240299999.0
2005-11-01 01:07:00,90.327,90.337,90.304,90.304,132500000.0
2005-11-01 01:08:00,90.318,90.33,90.313,90.33,136100001.0
2005-11-01 01:09:00,90.325,90.33,90.306,90.318,140899998.0
2005-11-01 01:10:00,90.325,90.34,90.317,90.335,304799993.0
2005-11-01 01:11:00,90.345,90.35,90.321,90.333,147400000.0
2005-11-01 01:12:00,90.337,90.35,90.319,90.337,375200002.0
2005-11-01 01:13:00,90.331,90.348,90.313,90.336,146999998.0
2005-11-01 01:14:00,90.328,90.345,90.319,90.322,133300000.0
2005-11-01 01:15:00,90.355,90.362,90.337,90.351,229099996.0
2005-11-01 01:16:00,90.357,90.359,90.332,90.332,284099997.0
2005-11-01 01:17:00,90.349,90.352,90.329,90.332,221299998.0
2005-11-01 01:18:00,90.331,90.356,90.331,90.34,342000000.0
2005-11-01 01:19:00,90.321,90.341,90.311,90.322,158399998.0
2005-11-01 01:20:00,90.318,90.333,90.3,90.304,193700000.0
2005-11-01 01:21:00,90.323,90.336,90.306,90.306,265200003.0
2005-11-01 01:22:00,90.316,90.324,90.299,90.311,40200001.0
2005-11-01 01:23:00,90.287,90.3,90.226,90.24,291800000.0
2005-11-01 01:24:00,90.264,90.275,90.238,90.242,333600000.0
2005-11-01 01:25:00,90.236,90.303,90.234,90.262,236699998.0
2005-11-01 01:26:00,90.32,90.328,90.304,90.304,259200006.0
2005-11-01 01:27:00,90.312,90.318,90.293,90.305,163800002.0
2005-11-01 01:28:00,90.299,90.32,90.294,90.315,182499994.0
2005-11-01 01:29:00,90.276,90.313,90.276,90.298,242099999.0
2005-11-01 01:30:00,90.298,90.319,90.293,90.312,224000004.0
2005-11-01 01:31:00,90.311,90.311,90.269,90.284,206799997.0
2005-11-01 01:32:00,90.261,90.288,90.258,90.288,230899997.0
2005-11-01 01:33:00,90.268,90.286,90.261,90.261,243100000.0
2005-11-01 01:34:00,90.269,90.287,90.262,90.282,379300001.0
2005-11-01 01:35:00,90.283,90.288,90.263,90.275,214999999.0
2005-11-01 01:36:00,90.275,90.287,90.257,90.277,91699999.0
2005-11-01 01:37:00,90.274,90.287,90.263,90.287,254500000.0
2005-11-01 01:38:00,90.287,90.297,90.264,90.288,231699999.0
2005-11-01 01:39:00,90.28,90.288,90.262,90.274,176900003.0
2005-11-01 01:40:00,90.264,90.282,90.26,90.273,245400002.0
2005-11-01 01:41:00,90.272,90.291,90.255,90.276,198899997.0
2005-11-01 01:42:00,90.282,90.282,90.25,90.25,122900000.0
2005-11-01 01:43:00,90.27,90.27,90.248,90.25,96699998.0
2005-11-01 01:44:00,90.253,90.276,90.238,90.26,108899999.0
2005-11-01 01:45:00,90.278,90.278,90.249,90.249,135199997.0
2005-11-01 01:46:00,90.257,90.288,90.256,90.262,365899997.0
2005-11-01 01:47:00,90.28,90.284,90.261,90.261,182899998.0
2005-11-01 01:48:00,90.272,90.279,90.249,90.271,307399996.0
2005-11-01 01:49:00,90.26,90.26,90.23,90.232,327099997.0
2005-11-01 01:50:00,90.24,90.257,90.22,90.239,397699998.0
2005-11-01 01:51:00,90.252,90.267,90.233,90.262,251400000.0
2005-11-01 01:52:00,90.27,90.285,90.258,90.26,164199999.0
2005-11-01 01:53:00,90.277,90.288,90.256,90.259,387500005.0
2005-11-01 01:54:00,90.282,90.284,90.256,90.264,341399999.0
2005-11-01 01:55:00,90.271,90.285,90.255,90.268,185400002.0
2005-11-01 01:56:00,90.244,90.269,90.238,90.246,443900005.0
2005-11-01 01:57:00,90.266,90.268,90.241,90.245,254699999.0
2005-11-01 01:58:00,90.251,90.277,90.248,90.277,242700001.0
2005-11-01 01:59:00,90.278,90.278,90.249,90.254,355300002.0
2005-11-01 02:00:00,90.244,90.265,90.235,90.249,217300002.0
2005-11-01 02:01:00,90.252,90.274,90.245,90.258,262900000.0
2005-11-01 02:02:00,90.255,90.255,90.227,90.237,292199997.0
2005-11-01 02:03:00,90.243,90.247,90.214,90.214,236600002.0
2005-11-01 02:04:00,90.238,90.247,90.214,90.247,268300001.0
2005-11-01 02:05:00,90.21,90.235,90.21,90.235,105499999.0
2005-11-01 02:06:00,90.239,90.251,90.226,90.226,278099996.0
2005-11-01 02:07:00,90.244,90.244,90.223,90.229,239800002.0
2005-11-01 02:08:00,90.243,90.254,90.228,90.229,221399999.0
2005-11-01 02:09:00,90.222,90.247,90.222,90.236,217399998.0
2005-11-01 02:10:00,90.233,90.241,90.215,90.24,331400006.0
2005-11-01 02:11:00,90.216,90.238,90.208,90.228,180099996.0
2005-11-01 02:12:00,90.214,90.232,90.204,90.217,153499998.0
2005-11-01 02:13:00,90.218,90.225,90.203,90.21,78899999.0
2005-11-01 02:14:00,90.215,90.227,90.204,90.217,190999999.0
2005-11-01 02:15:00,90.21,90.242,90.209,90.227,266199994.0
2005-11-01 02:16:00,90.197,90.226,90.197,90.216,304300001.0
2005-11-01 02:17:00,90.161,90.197,90.16,90.163,405400005.0
2005-11-01 02:18:00,90.199,90.224,90.188,90.202,291099994.0
2005-11-01 02:19:00,90.211,90.227,90.194,90.215,159499998.0
2005-11-01 02:20:00,90.223,90.227,90.205,90.215,98399998.0
2005-11-01 02:21:00,90.224,90.225,90.205,90.205,126699999.0
2005-11-01 02:22:00,90.202,90.236,90.197,90.236,121800002.0
2005-11-01 02:23:00,90.235,90.237,90.206,90.223,201800002.0
2005-11-01 02:24:00,90.238,90.245,90.203,90.203,131000000.0
2005-11-01 02:25:00,90.224,90.236,90.205,90.215,143300000.0
2005-11-01 02:26:00,90.247,90.247,90.205,90.205,138699998.0
2005-11-01 02:27:00,90.232,90.235,90.211,90.211,346600002.0
2005-11-01 02:28:00,90.21,90.243,90.208,90.227,184800001.0
2005-11-01 02:29:00,90.225,90.237,90.209,90.225,257099996.0
2005-11-01 02:30:00,90.228,90.235,90.21,90.214,209300001.0
2005-11-01 02:31:00,90.227,90.227,90.202,90.206,185300000.0
2005-11-01 02:32:00,90.213,90.226,90.209,90.218,52700001.0
2005-11-01 02:33:00,90.217,90.228,90.201,90.213,216199996.0
2005-11-01 02:34:00,90.208,90.23,90.185,90.211,209800005.0
2005-11-01 02:35:00,90.211,90.239,90.21,90.235,254900006.0
2005-11-01 02:36:00,90.219,90.238,90.214,90.232,260700004.0
2005-11-01 02:37:00,90.227,90.239,90.209,90.222,216900002.0
2005-11-01 02:38:00,90.232,90.243,90.213,90.234,129800001.0
2005-11-01 02:39:00,90.214,90.238,90.214,90.238,134399999.0
2005-11-01 02:40:00,90.216,90.238,90.21,90.238,104499999.0
2005-11-01 02:41:00,90.226,90.238,90.21,90.238,321799997.0
2005-11-01 02:42:00,90.218,90.234,90.208,90.221,331200002.0
2005-11-01 02:43:00,90.21,90.233,90.204,90.223,158100000.0
2005-11-01 02:44:00,90.227,90.244,90.21,90.23,213399996.0
2005-11-01 02:45:00,90.216,90.248,90.216,90.248,100600000.0
2005-11-01 02:46:00,90.252,90.269,90.235,90.235,265699998.0
2005-11-01 02:47:00,90.23,90.266,90.23,90.266,139200000.0
2005-11-01 02:48:00,90.268,90.269,90.237,90.241,362900003.0
2005-11-01 02:49:00,90.255,90.262,90.239,90.245,38999999.0
2005-11-01 02:50:00,90.255,90.267,90.242,90.256,91500000.0
2005-11-01 02:51:00,90.222,90.236,90.187,90.187,243399997.0
2005-11-01 02:52:00,90.238,90.264,90.238,90.261,264999998.0
2005-11-01 02:53:00,90.258,90.284,90.241,90.27,146500000.0
2005-11-01 02:54:00,90.279,90.33,90.279,90.33,182300002.0
2005-11-01 02:55:00,90.319,90.335,90.307,90.325,285100002.0
2005-11-01 02:56:00,90.325,90.325,90.295,90.295,405900000.0
2005-11-01 02:57:00,90.289,90.323,90.289,90.323,175800001.0
2005-11-01 02:58:00,90.309,90.323,90.305,90.315,143599999.0
2005-11-01 02:59:00,90.314,90.323,90.293,90.293,370199996.0
2005-11-01 03:00:00,90.291,90.321,90.284,90.312,364500001.0
2005-11-01 03:01:00,90.31,90.319,90.29,90.299,140300000.0
2005-11-01 03:02:00,90.264,90.285,90.26,90.283,117500000.0
2005-11-01 03:03:00,90.303,90.311,90.286,90.295,254699998.0
2005-11-01 03:04:00,90.296,90.308,90.286,90.308,154699999.0
2005-11-01 03:05:00,90.284,90.298,90.27,90.285,268600000.0
2005-11-01 03:06:00,90.268,90.291,90.267,90.269,221900000.0
2005-11-01 03:07:00,90.284,90.284,90.251,90.258,130499999.0
2005-11-01 03:08:00,90.264,90.278,90.246,90.258,242499996.0
2005-11-01 03:09:00,90.253,90.285,90.253,90.279,288399998.0
2005-11-01 03:10:00,90.262,90.285,90.259,90.278,301300001.0
2005-11-01 03:11:00,90.274,90.274,90.241,90.247,146400000.0
2005-11-01 03:12:00,90.24,90.271,90.24,90.27,188800001.0
2005-11-01 03:13:00,90.257,90.281,90.249,90.275,389200000.0
2005-11-01 03:14:00,90.261,90.28,90.261,90.273,107599999.0
2005-11-01 03:15:00,90.248,90.265,90.242,90.26,42400001.0
2005-11-01 03:16:00,90.24,90.26,90.24,90.26,12800000.0
2005-11-01 03:17:00,90.266,90.266,90.254,90.254,28700000.0
2005-11-01 03:18:00,90.255,90.255,90.232,90.232,32700001.0
2005-11-01 03:19:00,90.255,90.26,90.239,90.255,156899998.0
2005-11-01 03:20:00,90.257,90.257,90.235,90.238,96900000.0
2005-11-01 03:21:00,90.231,90.258,90.227,90.239,408900002.0
2005-11-01 03:22:00,90.221,90.243,90.215,90.243,260000003.0
2005-11-01 03:23:00,90.25,90.25,90.226,90.23,159100003.0
2005-11-01 03:24:00,90.228,90.248,90.223,90.238,249699996.0
2005-11-01 03:25:00,90.227,90.24,90.211,90.235,252999996.0
2005-11-01 03:26:00,90.24,90.24,90.22,90.22,202800000.0
2005-11-01 03:27:00,90.222,90.247,90.222,90.247,161499997.0
2005-11-01 03:28:00,90.23,90.245,90.23,90.245,89799999.0
2005-11-01 03:29:00,90.238,90.254,90.236,90.251,91700002.0
2005-11-01 03:30:00,90.26,90.265,90.239,90.239,220599997.0
2005-11-01 03:31:00,90.244,90.266,90.237,90.254,189700000.0
2005-11-01 03:32:00,90.251,90.269,90.24,90.262,242099999.0
2005-11-01 03:33:00,90.273,90.274,90.246,90.246,262900001.0
2005-11-01 03:34:00,90.247,90.267,90.243,90.257,194700002.0
2005-11-01 03:35:00,90.253,90.265,90.236,90.246,313599999.0
2005-11-01 03:36:00,90.247,90.264,90.24,90.257,107599999.0
2005-11-01 03:37:00,90.231,90.25,90.216,90.237,245200003.0
2005-11-01 03:38:00,90.212,90.251,90.212,90.251,104199999.0
2005-11-01 03:39:00,90.236,90.265,90.226,90.238,135999999.0
2005-11-01 03:40:00,90.248,90.269,90.234,90.242,169699999.0
2005-11-01 03:41:00,90.253,90.253,90.236,90.236,45400000.0
2005-11-01 03:42:00,90.245,90.277,90.245,90.277,117100002.0
2005-11-01 03:43:00,90.272,90.285,90.258,90.27,266699995.0
2005-11-01 03:44:00,90.261,90.264,90.2,90.249,313400003.0
2005-11-01 03:45:00,90.25,90.259,90.229,90.236,202999996.0
2005-11-01 03:46:00,90.232,90.263,90.232,90.255,272100002.0
2005-11-01 03:47:00,90.255,90.272,90.244,90.258,199100003.0
2005-11-01 03:48:00,90.259,90.259,90.234,90.234,86300002.0
2005-11-01 03:49:00,90.273,90.287,90.255,90.273,258699998.0
2005-11-01 03:50:00,90.269,90.291,90.26,90.269,138300001.0
2005-11-01 03:51:00,90.276,90.28,90.249,90.249,219400003.0
2005-11-01 03:52:00,90.275,90.279,90.251,90.261,298500002.0
2005-11-01 03:53:00,90.248,90.27,90.247,90.265,278999996.0
2005-11-01 03:54:00,90.253,90.273,90.253,90.272,202200002.0
2005-11-01 03:55:00,90.271,90.274,90.257,90.263,71199999.0
2005-11-01 03:56:00,90.263,90.272,90.248,90.267,172400003.0
2005-11-01 03:57:00,90.274,90.289,90.265,90.277,211399999.0
2005-11-01 03:58:00,90.275,90.28,90.248,90.248,216800001.0
2005-11-01 03:59:00,90.272,90.303,90.265,90.288,236400001.0
2005-11-01 04:00:00,90.278,90.283,90.257,90.261,158300000.0
2005-11-01 04:01:00,90.269,90.28,90.26,90.28,273099995.0
2005-11-01 04:02:00,90.272,90.272,90.254,90.254,17500000.0
2005-11-01 04:03:00,90.29,90.3,90.279,90.281,17500000.0
2005-11-01 04:04:00,90.304,90.304,90.285,90.3,245799999.0
2005-11-01 04:05:00,90.285,90.301,90.285,90.301,84800001.0
2005-11-01 04:06:00,90.292,90.298,90.268,90.282,202599999.0
2005-11-01 04:07:00,90.269,90.282,90.257,90.266,25300000.0
2005-11-01 04:08:00,90.259,90.277,90.244,90.264,157000000.0
2005-11-01 04:09:00,90.26,90.267,90.234,90.234,204200000.0
2005-11-01 04:10:00,90.255,90.268,90.243,90.256,168300004.0
2005-11-01 04:11:00,90.239,90.263,90.239,90.257,140300000.0
2005-11-01 04:12:00,90.245,90.27,90.245,90.267,157799999.0
2005-11-01 04:13:00,90.258,90.26,90.241,90.249,142500001.0
2005-11-01 04:14:00,90.255,90.26,90.238,90.24,229100000.0
2005-11-01 04:15:00,90.24,90.26,90.24,90.26,223399996.0
2005-11-01 04:16:00,90.255,90.26,90.239,90.24,183300001.0
2005-11-01 04:17:00,90.255,90.26,90.241,90.248,35099999.0
2005-11-01 04:18:00,90.235,90.256,90.232,90.247,171399999.0
2005-11-01 04:19:00,90.25,90.255,90.232,90.242,183599997.0
2005-11-01 04:20:00,90.212,90.25,90.212,90.25,371299999.0
2005-11-01 04:21:00,90.253,90.253,90.212,90.212,99099999.0
2005-11-01 04:22:00,90.224,90.247,90.221,90.236,159000000.0
2005-11-01 04:23:00,90.236,90.253,90.227,90.24,220399998.0
2005-11-01 04:24:00,90.235,90.24,90.219,90.22,142199998.0
2005-11-01 04:25:00,90.243,90.245,90.222,90.224,268700006.0
2005-11-01 04:26:00,90.23,90.245,90.23,90.245,22900000.0
2005-11-01 04:27:00,90.242,90.252,90.225,90.233,181199996.0
2005-11-01 04:28:00,90.248,90.253,90.233,90.245,177499999.0
2005-11-01 04:29:00,90.246,90.246,90.223,90.242,184300000.0
2005-11-01 04:30:00,90.23,90.245,90.221,90.226,118299997.0
2005-11-01 04:31:00,90.229,90.255,90.229,90.245,226099999.0
2005-11-01 04:32:00,90.222,90.259,90.222,90.235,236999996.0
2005-11-01 04:33:00,90.246,90.253,90.23,90.23,111400001.0
2005-11-01 04:34:00,90.245,90.245,90.225,90.225,168600001.0
2005-11-01 04:35:00,90.245,90.25,90.23,90.238,243599999.0
2005-11-01 04:36:00,90.226,90.241,90.224,90.239,107300004.0
2005-11-01 04:37:00,90.21,90.24,90.21,90.224,143900000.0
2005-11-01 04:38:00,90.231,90.232,90.205,90.208,173799998.0
2005-11-01 04:39:00,90.233,90.233,90.184,90.184,336800000.0
2005-11-01 04:40:00,90.205,90.223,90.205,90.223,41500000.0
2005-11-01 04:41:00,90.216,90.238,90.209,90.238,227499999.0
2005-11-01 04:42:00,90.238,90.253,90.224,90.237,343199999.0
2005-11-01 04:43:00,90.222,90.24,90.216,90.229,131599998.0
2005-11-01 04:44:00,90.233,90.24,90.221,90.221,156500001.0
2005-11-01 04:45:00,90.245,90.253,90.227,90.239,126699999.0
2005-11-01 04:46:00,90.225,90.248,90.224,90.238,242700000.0
2005-11-01 04:47:00,90.226,90.25,90.222,90.24,224699998.0
2005-11-01 04:48:00,90.229,90.255,90.225,90.234,193400000.0
2005-11-01 04:49:00,90.255,90.255,90.225,90.225,153399998.0
2005-11-01 04:50:00,90.239,90.25,90.226,90.23,301199999.0
2005-11-01 04:51:00,90.243,90.251,90.225,90.225,85600001.0
2005-11-01 04:52:00,90.228,90.248,90.227,90.248,164999998.0
2005-11-01 04:53:00,90.239,90.251,90.222,90.224,233699999.0
2005-11-01 04:54:00,90.227,90.24,90.216,90.233,184999999.0
2005-11-01 04:55:00,90.239,90.246,90.227,90.233,42499998.0
2005-11-01 04:56:00,90.244,90.253,90.22,90.226,219999999.0
2005-11-01 04:57:00,90.242,90.252,90.232,90.233,188099999.0
2005-11-01 04:58:00,90.246,90.246,90.227,90.227,86800003.0
2005-11-01 04:59:00,90.225,90.24,90.211,90.23,96099999.0
2005-11-01 05:00:00,90.22,90.252,90.22,90.252,173200001.0
2005-11-01 05:01:00,90.245,90.245,90.215,90.24,165999996.0
2005-11-01 05:02:00,90.22,90.25,90.202,90.245,262800008.0
2005-11-01 05:03:00,90.247,90.247,90.229,90.229,105400001.0
2005-11-01 05:04:00,90.221,90.246,90.213,90.227,318400000.0
2005-11-01 05:05:00,90.245,90.261,90.232,90.241,188199999.0
2005-11-01 05:06:00,90.243,90.25,90.226,90.232,202199999.0
2005-11-01 05:07:00,90.247,90.248,90.227,90.248,189799999.0
2005-11-01 05:08:00,90.226,90.251,90.221,90.223,270600001.0
2005-11-01 05:09:00,90.231,90.249,90.218,90.245,208100003.0
2005-11-01 05:10:00,90.224,90.245,90.208,90.244,283000000.0
2005-11-01 05:11:00,90.25,90.25,90.222,90.222,83800001.0
2005-11-01 05:12:00,90.236,90.255,90.234,90.237,180400000.0
2005-11-01 05:13:00,90.204,90.223,90.193,90.194,124399999.0
2005-11-01 05:14:00,90.211,90.235,90.206,90.23,158899998.0
2005-11-01 05:15:00,90.25,90.25,90.227,90.23,94199999.0
2005-11-01 05:16:00,90.229,90.253,90.229,90.238,331000000.0
2005-11-01 05:17:00,90.232,90.248,90.225,90.248,174099998.0
2005-11-01 05:18:00,90.252,90.252,90.217,90.225,316900001.0
2005-11-01 05:19:00,90.246,90.247,90.232,90.232,41300000.0
2005-11-01 05:20:00,90.258,90.268,90.242,90.26,254600002.0
2005-11-01 05:21:00,90.267,90.267,90.241,90.241,217199995.0
2005-11-01 05:22:00,90.246,90.265,90.239,90.258,192000003.0
2005-11-01 05:23:00,90.223,90.238,90.202,90.232,334800003.0
2005-11-01 05:24:00,90.259,90.269,90.244,90.256,144199999.0
2005-11-01 05:25:00,90.261,90.275,90.236,90.247,297399999.0
2005-11-01 05:26:00,90.251,90.265,90.248,90.253,163899999.0
2005-11-01 05:27:00,90.25,90.266,90.247,90.263,204299999.0
2005-11-01 05:28:00,90.267,90.274,90.246,90.246,158099997.0
2005-11-01 05:29:00,90.278,90.278,90.266,90.266,22299999.0
2005-11-01 05:30:00,90.28,90.28,90.27,90.27,59499999.0
2005-11-01 05:31:00,90.269,90.282,90.263,90.277,207499999.0
2005-11-01 05:32:00,90.282,90.287,90.263,90.263,300899997.0
2005-11-01 05:33:00,90.264,90.284,90.262,90.283,219899999.0
2005-11-01 05:34:00,90.284,90.286,90.275,90.275,74700000.0
2005-11-01 05:35:00,90.28,90.29,90.28,90.29,47599998.0
2005-11-01 05:36:00,90.287,90.287,90.275,90.275,11000000.0
2005-11-01 05:37:00,90.282,90.292,90.269,90.271,30700000.0
2005-11-01 05:38:00,90.285,90.29,90.27,90.279,107800000.0
2005-11-01 05:39:00,90.285,90.29,90.261,90.268,197199997.0
2005-11-01 05:40:00,90.285,90.287,90.26,90.272,139099999.0
2005-11-01 05:41:00,90.27,90.285,90.27,90.285,35000000.0
2005-11-01 05:42:00,90.265,90.281,90.265,90.279,71500000.0
2005-11-01 05:43:00,90.28,90.28,90.253,90.267,111800000.0
2005-11-01 05:44:00,90.271,90.277,90.246,90.246,234099999.0
2005-11-01 05:45:00,90.253,90.273,90.253,90.273,158700002.0
2005-11-01 05:46:00,90.254,90.28,90.254,90.28,72399998.0
2005-11-01 05:47:00,90.267,90.286,90.22,90.262,252300001.0
2005-11-01 05:48:00,90.284,90.287,90.265,90.265,224899998.0
2005-11-01 05:49:00,90.28,90.298,90.263,90.291,227099998.0
2005-11-01 05:50:00,90.29,90.295,90.27,90.27,220399999.0
2005-11-01 05:51:00,90.289,90.312,90.277,90.312,238400000.0
2005-11-01 05:52:00,90.275,90.298,90.275,90.294,217300004.0
2005-11-01 05:53:00,90.301,90.308,90.288,90.297,214800000.0
2005-11-01 05:54:00,90.301,90.301,90.274,90.274,100300000.0
2005-11-01 05:55:00,90.254,90.292,90.254,90.292,206100000.0
2005-11-01 05:56:00,90.284,90.298,90.269,90.272,324900002.0
2005-11-01 05:57:00,90.286,90.298,90.273,90.286,83300001.0
2005-11-01 05:58:00,90.268,90.285,90.26,90.28,162900002.0
2005-11-01 05:59:00,90.275,90.294,90.27,90.281,326100000.0
2005-11-01 06:00:00,90.285,90.296,90.268,90.273,237700003.0
2005-11-01 06:01:00,90.275,90.292,90.262,90.273,120200001.0
2005-11-01 06:02:00,90.283,90.292,90.266,90.292,120600002.0
2005-11-01 06:03:00,90.274,90.292,90.274,90.292,68299999.0
2005-11-01 06:04:00,90.281,90.301,90.281,90.294,110900000.0
2005-11-01 06:05:00,90.279,90.288,90.234,90.235,291699995.0
2005-11-01 06:06:00,90.284,90.303,90.275,90.292,234599995.0
2005-11-01 06:07:00,90.287,90.294,90.267,90.267,197500000.0
2005-11-01 06:08:00,90.28,90.299,90.274,90.299,202800000.0
2005-11-01 06:09:00,90.282,90.303,90.276,90.303,160099999.0
2005-11-01 06:10:00,90.294,90.298,90.262,90.262,253999996.0
2005-11-01 06:11:00,90.262,90.29,90.249,90.29,165199999.0
2005-11-01 06:12:00,90.281,90.294,90.271,90.271,158199998.0
2005-11-01 06:13:00,90.274,90.291,90.274,90.291,95400003.0
2005-11-01 06:14:00,90.284,90.306,90.284,90.303,182500002.0
2005-11-01 06:15:00,90.299,90.308,90.281,90.285,199700002.0
2005-11-01 06:16:00,90.292,90.303,90.278,90.292,50999999.0
2005-11-01 06:17:00,90.272,90.307,90.272,90.307,164499999.0
2005-11-01 06:18:00,90.292,90.307,90.269,90.288,119400000.0
2005-11-01 06:19:00,90.275,90.296,90.275,90.284,157299998.0
2005-11-01 06:20:00,90.29,90.3,90.29,90.3,102300001.0
2005-11-01 06:21:00,90.278,90.295,90.272,90.29,25499999.0
2005-11-01 06:22:00,90.291,90.291,90.274,90.274,75799998.0
2005-11-01 06:23:00,90.276,90.294,90.276,90.294,75800000.0
2005-11-01 06:24:00,90.292,90.292,90.27,90.279,186199999.0
2005-11-01 06:25:00,90.287,90.299,90.266,90.28,205200001.0
2005-11-01 06:26:00,90.272,90.297,90.27,90.284,188700000.0
2005-11-01 06:27:00,90.283,90.305,90.283,90.302,242900001.0
2005-11-01 06:28:00,90.307,90.307,90.27,90.27,245399996.0
2005-11-01 06:29:00,90.286,90.304,90.284,90.293,115000001.0
2005-11-01 06:30:00,90.28,90.3,90.276,90.3,139600001.0
2005-11-01 06:31:00,90.272,90.291,90.26,90.275,120000002.0
2005-11-01 06:32:00,90.263,90.279,90.257,90.276,116099998.0
2005-11-01 06:33:00,90.262,90.288,90.258,90.288,215500002.0
2005-11-01 06:34:00,90.276,90.292,90.265,90.272,114299999.0
2005-11-01 06:35:00,90.286,90.305,90.268,90.28,215700001.0
2005-11-01 06:36:00,90.295,90.3,90.281,90.281,114599999.0
2005-11-01 06:37:00,90.292,90.292,90.258,90.279,192700000.0
2005-11-01 06:38:00,90.285,90.285,90.254,90.254,78600000.0
2005-11-01 06:39:00,90.289,90.291,90.274,90.276,60299998.0
2005-11-01 06:40:00,90.283,90.287,90.267,90.273,315300005.0
2005-11-01 06:41:00,90.264,90.29,90.264,90.283,146499999.0
2005-11-01 06:42:00,90.281,90.283,90.253,90.253,285700001.0
2005-11-01 06:43:00,90.272,90.272,90.247,90.247,110399999.0
2005-11-01 06:44:00,90.254,90.261,90.237,90.243,36399999.0
2005-11-01 06:45:00,90.26,90.278,90.242,90.263,292399994.0
2005-11-01 06:46:00,90.263,90.276,90.246,90.258,127700002.0
2005-11-01 06:47:00,90.247,90.261,90.234,90.252,238800001.0
2005-11-01 06:48:00,90.247,90.26,90.239,90.253,20200000.0
2005-11-01 06:49:00,90.247,90.26,90.232,90.25,47600002.0
2005-11-01 06:50:00,90.236,90.251,90.236,90.251,57399999.0
2005-11-01 06:51:00,90.23,90.249,90.23,90.245,304300000.0
2005-11-01 06:52:00,90.235,90.243,90.207,90.221,203400000.0
2005-11-01 06:53:00,90.216,90.23,90.184,90.196,136900000.0
2005-11-01 06:54:00,90.227,90.249,90.226,90.247,153599996.0
2005-11-01 06:55:00,90.248,90.248,90.223,90.223,230600000.0
2005-11-01 06:56:00,90.224,90.25,90.223,90.245,238400000.0
2005-11-01 06:57:00,90.244,90.255,90.234,90.247,92399999.0
2005-11-01 06:58:00,90.25,90.255,90.224,90.255,418899994.0
2005-11-01 06:59:00,90.248,90.266,90.237,90.253,197000002.0
2005-11-01 07:00:00,90.241,90.261,90.218,90.235,112900000.0
2005-11-01 07:01:00,90.241,90.241,90.215,90.226,315899996.0
2005-11-01 07:02:00,90.223,90.244,90.218,90.237,227199999.0
2005-11-01 07:03:00,90.235,90.235,90.211,90.211,151500001.0
2005-11-01 07:04:00,90.22,90.237,90.208,90.233,212800000.0
2005-11-01 07:05:00,90.232,90.244,90.217,90.227,268300008.0
2005-11-01 07:06:00,90.226,90.241,90.224,90.239,73299999.0
2005-11-01 07:07:00,90.241,90.246,90.227,90.229,143700001.0
2005-11-01 07:08:00,90.243,90.245,90.22,90.22,103600003.0
2005-11-01 07:09:00,90.201,90.232,90.187,90.191,186000000.0
2005-11-01 07:10:00,90.239,90.257,90.238,90.251,141299999.0
2005-11-01 07:11:00,90.223,90.246,90.223,90.233,123100001.0
2005-11-01 07:12:00,90.22,90.245,90.22,90.235,253700000.0
2005-11-01 07:13:00,90.232,90.245,90.223,90.24,274699998.0
2005-11-01 07:14:00,90.232,90.236,90.214,90.214,260099998.0
2005-11-01 07:15:00,90.216,90.229,90.204,90.222,75599999.0
2005-11-01 07:16:00,90.2,90.233,90.2,90.228,181200002.0
2005-11-01 07:17:00,90.222,90.234,90.205,90.213,244299996.0
2005-11-01 07:18:00,90.232,90.238,90.22,90.22,100299998.0
2005-11-01 07:19:00,90.242,90.244,90.22,90.22,199899995.0
2005-11-01 07:20:00,90.235,90.24,90.22,90.221,307899999.0
2005-11-01 07:21:00,90.219,90.237,90.21,90.216,270600001.0
2005-11-01 07:22:00,90.246,90.25,90.22,90.22,201599999.0
2005-11-01 07:23:00,90.243,90.254,90.216,90.238,247299999.0
2005-11-01 07:24:00,90.235,90.248,90.221,90.236,147799998.0
2005-11-01 07:25:00,90.231,90.247,90.223,90.237,259099997.0
2005-11-01 07:26:00,90.225,90.24,90.2,90.24,246699997.0
2005-11-01 07:27:00,90.23,90.24,90.21,90.219,284200002.0
2005-11-01 07:28:00,90.216,90.235,90.215,90.235,262699999.0
2005-11-01 07:29:00,90.237,90.245,90.215,90.222,253699999.0
2005-11-01 07:30:00,90.178,90.205,90.161,90.202,224900000.0
2005-11-01 07:31:00,90.173,90.213,90.173,90.213,117199998.0
2005-11-01 07:32:00,90.236,90.236,90.215,90.217,211700000.0
2005-11-01 07:33:00,90.215,90.24,90.193,90.24,117199998.0
2005-11-01 07:34:00,90.22,90.253,90.22,90.246,142800002.0
2005-11-01 07:35:00,90.231,90.256,90.224,90.241,194899999.0
2005-11-01 07:36:00,90.235,90.252,90.222,90.243,176699996.0
2005-11-01 07:37:00,90.247,90.247,90.217,90.231,116699998.0
2005-11-01 07:38:00,90.233,90.242,90.213,90.23,191599997.0
2005-11-01 07:39:00,90.242,90.247,90.222,90.225,218300001.0
2005-11-01 07:40:00,90.222,90.24,90.222,90.24,61100001.0
2005-11-01 07:41:00,90.22,90.235,90.18,90.219,265100004.0
2005-11-01 07:42:00,90.225,90.248,90.224,90.248,325700000.0
2005-11-01 07:43:00,90.23,90.25,90.23,90.25,234900003.0
2005-11-01 07:44:00,90.258,90.258,90.23,90.241,79800002.0
2005-11-01 07:45:00,90.222,90.255,90.222,90.245,242900000.0
2005-11-01 07:46:00,90.244,90.247,90.217,90.23,194499995.0
2005-11-01 07:47:00,90.221,90.24,90.221,90.24,161800001.0
2005-11-01 07:48:00,90.224,90.24,90.22,90.235,204599998.0
2005-11-01 07:49:00,90.232,90.232,90.207,90.207,233900004.0
2005-11-01 07:50:00,90.206,90.229,90.204,90.225,138900001.0
2005-11-01 07:51:00,90.218,90.23,90.21,90.225,115799998.0
2005-11-01 07:52:00,90.22,90.227,90.201,90.21,265999995.0
2005-11-01 07:53:00,90.225,90.237,90.204,90.204,183000000.0
2005-11-01 07:54:00,90.225,90.225,90.21,90.21,44499999.0
2005-11-01 07:55:00,90.233,90.238,90.213,90.22,120200001.0
2005-11-01 07:56:00,90.216,90.231,90.214,90.229,66699999.0
2005-11-01 07:57:00,90.214,90.241,90.213,90.241,149499999.0
2005-11-01 07:58:00,90.239,90.243,90.22,90.224,189300000.0
2005-11-01 07:59:00,90.229,90.253,90.229,90.247,187799998.0
2005-11-01 08:00:00,90.243,90.243,90.22,90.221,158699998.0
2005-11-01 08:01:00,90.235,90.245,90.212,90.212,286799997.0
2005-11-01 08:02:00,90.238,90.25,90.231,90.25,86400000.0
2005-11-01 08:03:00,90.235,90.257,90.231,90.235,310900001.0
2005-11-01 08:04:00,90.255,90.268,90.247,90.252,256099999.0
2005-11-01 08:05:00,90.255,90.26,90.238,90.24,207000000.0
2005-11-01 08:06:00,90.233,90.253,90.196,90.235,281800001.0
2005-11-01 08:07:00,90.234,90.267,90.234,90.262,262400002.0
2005-11-01 08:08:00,90.27,90.287,90.26,90.261,217399999.0
2005-11-01 08:09:00,90.268,90.285,90.248,90.276,264799999.0
2005-11-01 08:10:00,90.273,90.276,90.252,90.258,304600000.0
2005-11-01 08:11:00,90.27,90.287,90.255,90.255,106600000.0
2005-11-01 08:12:00,90.269,90.296,90.269,90.285,124099997.0
2005-11-01 08:13:00,90.292,90.297,90.268,90.275,236499997.0
2005-11-01 08:14:00,90.294,90.305,90.278,90.282,241499998.0
2005-11-01 08:15:00,90.297,90.297,90.262,90.262,126099998.0
2005-11-01 08:16:00,90.294,90.294,90.261,90.261,91900000.0
2005-11-01 08:17:00,90.277,90.292,90.274,90.287,51400002.0
2005-11-01 08:18:00,90.271,90.3,90.271,90.285,207299996.0
2005-11-01 08:19:00,90.291,90.291,90.244,90.252,208299999.0
2005-11-01 08:20:00,90.264,90.283,90.251,90.279,240800000.0
2005-11-01 08:21:00,90.278,90.278,90.254,90.262,173300003.0
2005-11-01 08:22:00,90.264,90.271,90.249,90.251,200499997.0
2005-11-01 08:23:00,90.239,90.252,90.204,90.212,214400005.0
2005-11-01 08:24:00,90.256,90.27,90.24,90.26,258299998.0
2005-11-01 08:25:00,90.22,90.247,90.201,90.221,343200002.0
2005-11-01 08:26:00,90.263,90.274,90.24,90.257,150199998.0
2005-11-01 08:27:00,90.264,90.274,90.246,90.251,500899996.0
2005-11-01 08:28:00,90.241,90.277,90.241,90.277,150099999.0
2005-11-01 08:29:00,90.275,90.285,90.255,90.255,245199996.0
2005-11-01 08:30:00,90.26,90.274,90.246,90.274,254100002.0
2005-11-01 08:31:00,90.28,90.288,90.264,90.287,197300003.0
2005-11-01 08:32:00,90.289,90.291,90.274,90.276,68899999.0
2005-11-01 08:33:00,90.297,90.304,90.272,90.289,258499998.0
2005-11-01 08:34:00,90.283,90.313,90.282,90.286,238900000.0
2005-11-01 08:35:00,90.299,90.314,90.287,90.3,149400001.0
2005-11-01 08:36:00,90.305,90.318,90.29,90.292,250599998.0
2005-11-01 08:37:00,90.308,90.318,90.292,90.307,194400002.0
2005-11-01 08:38:00,90.294,90.327,90.294,90.327,192899998.0
2005-11-01 08:39:00,90.289,90.337,90.289,90.337,225100003.0
2005-11-01 08:40:00,90.338,90.338,90.31,90.31,131700000.0
2005-11-01 08:41:00,90.305,90.323,90.298,90.306,276199998.0
2005-11-01 08:42:00,90.308,90.33,90.308,90.323,164700000.0
2005-11-01 08:43:00,90.313,90.323,90.297,90.308,229500001.0
2005-11-01 08:44:00,90.326,90.326,90.281,90.281,215500000.0
2005-11-01 08:45:00,90.311,90.311,90.288,90.298,209300000.0
2005-11-01 08:46:00,90.283,90.304,90.283,90.285,86699999.0
2005-11-01 08:47:00,90.269,90.291,90.266,90.278,270400002.0
2005-11-01 08:48:00,90.275,90.283,90.255,90.255,266699998.0
2005-11-01 08:49:00,90.266,90.29,90.251,90.277,292899997.0
2005-11-01 08:50:00,90.266,90.303,90.266,90.289,233000004.0
2005-11-01 08:51:00,90.288,90.311,90.268,90.268,261900006.0
2005-11-01 08:52:00,90.314,90.314,90.29,90.29,24200000.0
2005-11-01 08:53:00,90.3,90.317,90.279,90.304,258700006.0
2005-11-01 08:54:00,90.286,90.303,90.283,90.295,170900001.0
2005-11-01 08:55:00,90.28,90.309,90.28,90.295,187599996.0
2005-11-01 08:56:00,90.284,90.304,90.27,90.29,232299998.0
2005-11-01 08:57:00,90.276,90.297,90.271,90.293,319399996.0
2005-11-01 08:58:00,90.282,90.294,90.273,90.294,262799995.0
2005-11-01 08:59:00,90.289,90.3,90.272,90.28,164099999.0
2005-11-01 09:00:00,90.283,90.304,90.269,90.304,242099999.0
2005-11-01 09:01:00,90.281,90.307,90.281,90.303,276399998.0
2005-11-01 09:02:00,90.312,90.328,90.301,90.31,285799999.0
2005-11-01 09:03:00,90.317,90.317,90.284,90.291,160999998.0
2005-11-01 09:04:00,90.295,90.329,90.295,90.322,187299999.0
2005-11-01 09:05:00,90.326,90.326,90.267,90.276,273299999.0
2005-11-01 09:06:00,90.297,90.297,90.26,90.26,222599995.0
2005-11-01 09:07:00,90.289,90.298,90.269,90.269,362900005.0
2005-11-01 09:08:00,90.276,90.293,90.255,90.261,221500001.0
2005-11-01 09:09:00,90.271,90.273,90.245,90.258,252099996.0
2005-11-01 09:10:00,90.25,90.264,90.233,90.233,116399999.0
2005-11-01 09:11:00,90.245,90.245,90.222,90.228,216699996.0
2005-11-01 09:12:00,90.229,90.246,90.223,90.242,227500006.0
2005-11-01 09:13:00,90.235,90.237,90.221,90.223,85499999.0
2005-11-01 09:14:00,90.235,90.244,90.215,90.218,216500004.0
2005-11-01 09:15:00,90.222,90.239,90.216,90.216,236399997.0
2005-11-01 09:16:00,90.233,90.249,90.231,90.249,53099999.0
2005-11-01 09:17:00,90.235,90.26,90.219,90.26,251799999.0
2005-11-01 09:18:00,90.244,90.266,90.238,90.246,245799997.0
2005-11-01 09:19:00,90.26,90.266,90.237,90.245,288099997.0
2005-11-01 09:20:00,90.248,90.253,90.225,90.228,357399999.0
2005-11-01 09:21:00,90.246,90.252,90.22,90.22,252999996.0
2005-11-01 09:22:00,90.217,90.245,90.217,90.242,214999998.0
2005-11-01 09:23:00,90.235,90.244,90.22,90.226,285300001.0
2005-11-01 09:24:00,90.265,90.28,90.262,90.263,142700000.0
2005-11-01 09:25:00,90.297,90.307,90.262,90.282,413099998.0
2005-11-01 09:26:00,90.282,90.304,90.282,90.304,89600000.0
2005-11-01 09:27:00,90.299,90.316,90.289,90.291,328500004.0
2005-11-01 09:28:00,90.304,90.314,90.284,90.299,281300002.0
2005-11-01 09:29:00,90.318,90.318,90.291,90.298,148100001.0
2005-11-01 09:30:00,90.293,90.307,90.274,90.302,148500003.0
2005-11-01 09:31:00,90.305,90.305,90.29,90.29,123800002.0
2005-11-01 09:32:00,90.304,90.311,90.287,90.298,262199999.0
2005-11-01 09:33:00,90.303,90.311,90.293,90.293,185400000.0
2005-11-01 09:34:00,90.305,90.322,90.288,90.295,224699999.0
2005-11-01 09:35:00,90.301,90.313,90.284,90.289,155899997.0
2005-11-01 09:36:00,90.315,90.322,90.292,90.293,253500002.0
2005-11-01 09:37:00,90.31,90.321,90.286,90.297,194199995.0
2005-11-01 09:38:00,90.314,90.325,90.289,90.315,348400001.0
2005-11-01 09:39:00,90.316,90.328,90.294,90.294,257199997.0
2005-11-01 09:40:00,90.303,90.316,90.291,90.308,385800000.0
2005-11-01 09:41:00,90.308,90.313,90.282,90.299,174000002.0
2005-11-01 09:42:00,90.303,90.322,90.286,90.322,141999998.0
2005-11-01 09:43:00,90.314,90.325,90.292,90.317,198699999.0
2005-11-01 09:44:00,90.306,90.321,90.286,90.312,183499998.0
2005-11-01 09:45:00,90.32,90.347,90.319,90.333,278099998.0
2005-11-01 09:46:00,90.327,90.343,90.314,90.314,253499995.0
2005-11-01 09:47:00,90.314,90.342,90.314,90.317,259400001.0
2005-11-01 09:48:00,90.32,90.339,90.318,90.333,323100000.0
2005-11-01 09:49:00,90.316,90.334,90.315,90.316,226200001.0
2005-11-01 09:50:00,90.331,90.331,90.302,90.304,205799999.0
2005-11-01 09:51:00,90.312,90.327,90.296,90.314,134800002.0
2005-11-01 09:52:00,90.31,90.336,90.299,90.336,140600000.0
2005-11-01 09:53:00,90.328,90.328,90.301,90.323,187700000.0
2005-11-01 09:54:00,90.316,90.328,90.308,90.325,164199997.0
2005-11-01 09:55:00,90.321,90.333,90.305,90.313,145000000.0
2005-11-01 09:56:00,90.306,90.334,90.306,90.33,325499995.0
2005-11-01 09:57:00,90.31,90.331,90.308,90.325,327399998.0
2005-11-01 09:58:00,90.298,90.333,90.298,90.31,253500002.0
2005-11-01 09:59:00,90.316,90.344,90.316,90.344,127500002.0
2005-11-01 10:00:00,90.333,90.363,90.33,90.341,136399998.0
2005-11-01 10:01:00,90.345,90.356,90.31,90.31,191399998.0
2005-11-01 10:02:00,90.338,90.338,90.312,90.335,251200000.0
2005-11-01 10:03:00,90.336,90.349,90.321,90.324,206500000.0
2005-11-01 10:04:00,90.333,90.341,90.316,90.323,138599998.0
2005-11-01 10:05:00,90.322,90.346,90.308,90.346,300600000.0
2005-11-01 10:06:00,90.332,90.346,90.319,90.324,235199998.0
2005-11-01 10:07:00,90.313,90.339,90.31,90.326,295799996.0
2005-11-01 10:08:00,90.308,90.31,90.282,90.286,171599998.0
2005-11-01 10:09:00,90.298,90.317,90.286,90.304,173900000.0
2005-11-01 10:10:00,90.309,90.331,90.294,90.311,224200003.0
2005-11-01 10:11:00,90.332,90.363,90.332,90.352,254300000.0
2005-11-01 10:12:00,90.349,90.361,90.332,90.332,216199999.0
2005-11-01 10:13:00,90.356,90.363,90.336,90.349,171699998.0
2005-11-01 10:14:00,90.346,90.377,90.341,90.346,289100002.0
2005-11-01 10:15:00,90.37,90.381,90.353,90.379,263300002.0
2005-11-01 10:16:00,90.372,90.392,90.354,90.371,307100003.0
2005-11-01 10:17:00,90.359,90.386,90.354,90.37,129800001.0
2005-11-01 10:18:00,90.35,90.368,90.342,90.351,298199996.0
2005-11-01 10:19:00,90.336,90.369,90.336,90.364,178699999.0
2005-11-01 10:20:00,90.359,90.381,90.355,90.372,286700001.0
2005-11-01 10:21:00,90.365,90.385,90.352,90.373,283599997.0
2005-11-01 10:22:00,90.382,90.394,90.365,90.369,381200002.0
2005-11-01 10:23:00,90.372,90.384,90.354,90.355,269900000.0
2005-11-01 10:24:00,90.372,90.386,90.359,90.38,421899997.0
2005-11-01 10:25:00,90.352,90.371,90.351,90.363,141500001.0
2005-11-01 10:26:00,90.355,90.355,90.325,90.325,246599998.0
2005-11-01 10:27:00,90.351,90.367,90.335,90.345,149800001.0
2005-11-01 10:28:00,90.341,90.353,90.321,90.335,251499998.0
2005-11-01 10:29:00,90.351,90.359,90.332,90.337,198799997.0
2005-11-01 10:30:00,90.334,90.354,90.324,90.341,145099997.0
2005-11-01 10:31:00,90.347,90.347,90.296,90.318,177099998.0
2005-11-01 10:32:00,90.332,90.355,90.325,90.327,131700000.0
2005-11-01 10:33:00,90.356,90.363,90.333,90.334,197400002.0
2005-11-01 10:34:00,90.347,90.37,90.334,90.349,240999995.0
2005-11-01 10:35:00,90.354,90.375,90.354,90.369,212100002.0
2005-11-01 10:36:00,90.378,90.39,90.358,90.365,263199999.0
2005-11-01 10:37:00,90.375,90.41,90.36,90.393,388199999.0
2005-11-01 10:38:00,90.408,90.42,90.396,90.398,184000000.0
2005-11-01 10:39:00,90.431,90.452,90.43,90.448,164799999.0
2005-11-01 10:40:00,90.425,90.453,90.421,90.432,208400002.0
2005-11-01 10:41:00,90.425,90.438,90.416,90.432,162400001.0
2005-11-01 10:42:00,90.435,90.451,90.415,90.432,172699998.0
2005-11-01 10:43:00,90.433,90.436,90.398,90.409,209499999.0
2005-11-01 10:44:00,90.438,90.438,90.388,90.388,347000001.0
2005-11-01 10:45:00,90.402,90.408,90.386,90.396,305700003.0
2005-11-01 10:46:00,90.388,90.403,90.386,90.393,142900001.0
2005-11-01 10:47:00,90.398,90.411,90.384,90.402,218499999.0
2005-11-01 10:48:00,90.413,90.413,90.375,90.375,144099999.0
2005-11-01 10:49:00,90.4,90.408,90.384,90.405,107699999.0
2005-11-01 10:50:00,90.412,90.412,90.387,90.387,153000003.0
2005-11-01 10:51:00,90.384,90.41,90.381,90.397,198599998.0
2005-11-01 10:52:00,90.386,90.4,90.365,90.383,218099996.0
2005-11-01 10:53:00,90.392,90.405,90.372,90.393,281399996.0
2005-11-01 10:54:00,90.38,90.402,90.347,90.399,199499998.0
2005-11-01 10:55:00,90.388,90.418,90.388,90.413,228100000.0
2005-11-01 10:56:00,90.388,90.405,90.378,90.403,353500000.0
2005-11-01 10:57:00,90.397,90.397,90.355,90.356,254800005.0
2005-11-01 10:58:00,90.363,90.383,90.34,90.369,179299998.0
2005-11-01 10:59:00,90.386,90.409,90.369,90.386,237000000.0
2005-11-01 11:00:00,90.398,90.438,90.396,90.407,302799996.0
2005-11-01 11:01:00,90.435,90.448,90.423,90.445,208400002.0
2005-11-01 11:02:00,90.43,90.455,90.426,90.445,266000005.0
2005-11-01 11:03:00,90.451,90.451,90.417,90.417,142000000.0
2005-11-01 11:04:00,90.444,90.468,90.442,90.463,176300000.0
2005-11-01 11:05:00,90.444,90.475,90.444,90.463,403099998.0
2005-11-01 11:06:00,90.465,90.474,90.442,90.448,296799996.0
2005-11-01 11:07:00,90.428,90.455,90.424,90.437,199500002.0
2005-11-01 11:08:00,90.432,90.438,90.41,90.412,279500000.0
2005-11-01 11:09:00,90.42,90.433,90.412,90.413,218199999.0
2005-11-01 11:10:00,90.427,90.468,90.427,90.468,233700000.0
2005-11-01 11:11:00,90.469,90.485,90.444,90.467,409999993.0
2005-11-01 11:12:00,90.483,90.483,90.454,90.46,285100000.0
2005-11-01 11:13:00,90.462,90.486,90.459,90.482,266400002.0
2005-11-01 11:14:00,90.469,90.482,90.454,90.473,360299999.0
2005-11-01 11:15:00,90.459,90.492,90.459,90.492,323499999.0
2005-11-01 11:16:00,90.498,90.521,90.472,90.503,205299999.0
2005-11-01 11:17:00,90.518,90.544,90.502,90.529,140499998.0
2005-11-01 11:18:00,90.534,90.554,90.531,90.551,352399998.0
2005-11-01 11:19:00,90.547,90.547,90.528,90.528,207099999.0
2005-11-01 11:20:00,90.547,90.555,90.532,90.542,247199996.0
2005-11-01 11:21:00,90.556,90.558,90.535,90.557,209800001.0
2005-11-01 11:22:00,90.54,90.563,90.54,90.562,242699998.0
2005-11-01 11:23:00,90.54,90.557,90.515,90.525,162900004.0
2005-11-01 11:24:00,90.51,90.53,90.508,90.518,250499999.0
2005-11-01 11:25:00,90.536,90.536,90.489,90.489,245599998.0
2005-11-01 11:26:00,90.497,90.514,90.489,90.51,366800001.0
2005-11-01 11:27:00,90.517,90.52,90.496,90.496,233199997.0
2005-11-01 11:28:00,90.49,90.511,90.469,90.486,116400001.0
2005-11-01 11:29:00,90.485,90.496,90.452,90.477,259099995.0
2005-11-01 11:30:00,90.478,90.495,90.474,90.493,306900000.0
2005-11-01 11:31:00,90.474,90.487,90.458,90.474,150599998.0
2005-11-01 11:32:00,90.481,90.495,90.468,90.48,331799997.0
2005-11-01 11:33:00,90.497,90.514,90.478,90.478,319800002.0
2005-11-01 11:34:00,90.488,90.523,90.488,90.517,274000007.0
2005-11-01 11:35:00,90.52,90.537,90.502,90.525,180599998.0
2005-11-01 11:36:00,90.533,90.544,90.515,90.516,242999997.0
2005-11-01 11:37:00,90.531,90.543,90.52,90.543,253400006.0
2005-11-01 11:38:00,90.542,90.555,90.528,90.536,193299998.0
2005-11-01 11:39:00,90.549,90.584,90.549,90.572,195699996.0
2005-11-01 11:40:00,90.565,90.57,90.542,90.558,310099998.0
2005-11-01 11:41:00,90.566,90.571,90.542,90.545,355299999.0
2005-11-01 11:42:00,90.557,90.577,90.545,90.558,220699995.0
2005-11-01 11:43:00,90.554,90.561,90.531,90.531,219499999.0
2005-11-01 11:44:00,90.544,90.547,90.527,90.532,283399994.0
2005-11-01 11:45:00,90.532,90.536,90.512,90.528,317599998.0
2005-11-01 11:46:00,90.515,90.539,90.515,90.539,234599999.0
2005-11-01 11:47:00,90.535,90.556,90.522,90.543,283999995.0
2005-11-01 11:48:00,90.525,90.554,90.525,90.538,254699998.0
2005-11-01 11:49:00,90.519,90.546,90.509,90.534,249300001.0
2005-11-01 11:50:00,90.529,90.529,90.493,90.504,251999999.0
2005-11-01 11:51:00,90.493,90.522,90.492,90.522,261400001.0
2005-11-01 11:52:00,90.508,90.512,90.482,90.493,215700002.0
2005-11-01 11:53:00,90.494,90.509,90.483,90.507,234200000.0
2005-11-01 11:54:00,90.506,90.513,90.485,90.485,270900003.0
2005-11-01 11:55:00,90.503,90.511,90.476,90.489,184700001.0
2005-11-01 11:56:00,90.492,90.502,90.47,90.47,245799999.0
2005-11-01 11:57:00,90.493,90.513,90.476,90.494,213899999.0
2005-11-01 11:58:00,90.497,90.519,90.48,90.493,280500002.0
2005-11-01 11:59:00,90.502,90.517,90.477,90.477,259799999.0
2005-11-01 12:00:00,90.483,90.498,90.462,90.485,283399998.0
2005-11-01 12:01:00,90.482,90.519,90.476,90.497,348199995.0
2005-11-01 12:02:00,90.514,90.514,90.469,90.491,309099998.0
2005-11-01 12:03:00,90.494,90.497,90.472,90.481,256899997.0
2005-11-01 12:04:00,90.463,90.478,90.451,90.458,233200000.0
2005-11-01 12:05:00,90.464,90.473,90.424,90.464,296199999.0
2005-11-01 12:06:00,90.477,90.493,90.457,90.477,140199998.0
2005-11-01 12:07:00,90.485,90.491,90.468,90.47,273600001.0
2005-11-01 12:08:00,90.489,90.505,90.479,90.485,169999999.0
2005-11-01 12:09:00,90.499,90.517,90.486,90.486,228199999.0
2005-11-01 12:10:00,90.497,90.513,90.484,90.49,185799997.0
2005-11-01 12:11:00,90.489,90.51,90.487,90.508,115600002.0
2005-11-01 12:12:00,90.5,90.513,90.481,90.481,198499998.0
2005-11-01 12:13:00,90.508,90.508,90.465,90.465,159500000.0
2005-11-01 12:14:00,90.486,90.506,90.479,90.506,198099999.0
2005-11-01 12:15:00,90.496,90.53,90.486,90.53,199900001.0
2005-11-01 12:16:00,90.506,90.528,90.506,90.523,149399999.0
2005-11-01 12:17:00,90.524,90.546,90.51,90.512,255299999.0
2005-11-01 12:18:00,90.543,90.545,90.506,90.506,154799997.0
2005-11-01 12:19:00,90.535,90.547,90.517,90.517,161199999.0
2005-11-01 12:20:00,90.516,90.548,90.516,90.548,343999996.0
2005-11-01 12:21:00,90.531,90.552,90.527,90.54,344099998.0
2005-11-01 12:22:00,90.537,90.548,90.519,90.524,278299999.0
2005-11-01 12:23:00,90.535,90.535,90.498,90.498,68300000.0
2005-11-01 12:24:00,90.516,90.532,90.506,90.512,190500002.0
2005-11-01 12:25:00,90.5,90.533,90.5,90.533,173399999.0
2005-11-01 12:26:00,90.536,90.553,90.529,90.553,165000000.0
2005-11-01 12:27:00,90.542,90.542,90.508,90.508,177699998.0
2005-11-01 12:28:00,90.515,90.522,90.5,90.507,386500000.0
2005-11-01 12:29:00,90.51,90.528,90.499,90.528,303800000.0
2005-11-01 12:30:00,90.506,90.506,90.468,90.468,226199999.0
2005-11-01 12:31:00,90.482,90.497,90.467,90.483,275700000.0
2005-11-01 12:32:00,90.468,90.49,90.465,90.49,283599995.0
2005-11-01 12:33:00,90.464,90.486,90.464,90.468,205900000.0
2005-11-01 12:34:00,90.484,90.498,90.461,90.465,287599999.0
2005-11-01 12:35:00,90.477,90.485,90.462,90.477,134499997.0
2005-11-01 12:36:00,90.466,90.491,90.464,90.471,198199999.0
2005-11-01 12:37:00,90.497,90.508,90.486,90.494,65899999.0
2005-11-01 12:38:00,90.521,90.523,90.502,90.509,140000000.0
2005-11-01 12:39:00,90.503,90.526,90.497,90.515,137599999.0
2005-11-01 12:40:00,90.49,90.509,90.49,90.498,206999997.0
2005-11-01 12:41:00,90.482,90.5,90.482,90.495,106500001.0
2005-11-01 12:42:00,90.475,90.489,90.464,90.473,242999999.0
2005-11-01 12:43:00,90.482,90.482,90.455,90.458,238400002.0
2005-11-01 12:44:00,90.471,90.471,90.437,90.437,84699999.0
2005-11-01 12:45:00,90.433,90.472,90.433,90.472,285099998.0
2005-11-01 12:46:00,90.475,90.493,90.463,90.493,407599999.0
2005-11-01 12:47:00,90.488,90.491,90.465,90.465,241999998.0
2005-11-01 12:48:00,90.463,90.478,90.458,90.473,347300003.0
2005-11-01 12:49:00,90.457,90.475,90.451,90.47,158200000.0
2005-11-01 12:50:00,90.473,90.485,90.45,90.485,327800002.0
2005-11-01 12:51:00,90.474,90.494,90.474,90.493,219200000.0
2005-11-01 12:52:00,90.482,90.498,90.464,90.49,293499999.0
2005-11-01 12:53:00,90.487,90.492,90.429,90.429,123099999.0
2005-11-01 12:54:00,90.463,90.48,90.449,90.461,179600000.0
2005-11-01 12:55:00,90.451,90.475,90.435,90.475,185300002.0
2005-11-01 12:56:00,90.441,90.494,90.441,90.494,133899998.0
2005-11-01 12:57:00,90.467,90.486,90.46,90.473,153599998.0
2005-11-01 12:58:00,90.469,90.494,90.467,90.494,257900003.0
2005-11-01 12:59:00,90.512,90.541,90.499,90.499,216699997.0
2005-11-01 13:00:00,90.54,90.54,90.506,90.506,305999998.0
2005-11-01 13:01:00,90.521,90.535,90.511,90.525,153099996.0
2005-11-01 13:02:00,90.509,90.533,90.504,90.518,197900003.0
2005-11-01 13:03:00,90.509,90.529,90.507,90.516,203799999.0
2005-11-01 13:04:00,90.515,90.542,90.515,90.524,275699999.0
2005-11-01 13:05:00,90.535,90.553,90.53,90.544,181799998.0
2005-11-01 13:06:00,90.518,90.546,90.517,90.521,231099998.0
2005-11-01 13:07:00,90.508,90.544,90.501,90.521,231800001.0
2005-11-01 13:08:00,90.527,90.53,90.507,90.517,340099999.0
2005-11-01 13:09:00,90.502,90.529,90.502,90.517,260999997.0
2005-11-01 13:10:00,90.511,90.53,90.511,90.513,225400001.0
2005-11-01 13:11:00,90.536,90.536,90.5,90.504,260000001.0
2005-11-01 13:12:00,90.523,90.536,90.505,90.516,269799999.0
2005-11-01 13:13:00,90.526,90.536,90.505,90.505,128600001.0
2005-11-01 13:14:00,90.517,90.527,90.503,90.503,305299996.0
2005-11-01 13:15:00,90.502,90.526,90.49,90.509,268899994.0
2005-11-01 13:16:00,90.499,90.523,90.49,90.498,303199999.0
2005-11-01 13:17:00,90.507,90.528,90.466,90.504,270099998.0
2005-11-01 13:18:00,90.505,90.523,90.495,90.495,153600000.0
2005-11-01 13:19:00,90.489,90.509,90.482,90.5,230299998.0
2005-11-01 13:20:00,90.492,90.517,90.483,90.488,168400000.0
2005-11-01 13:21:00,90.493,90.515,90.492,90.504,161100002.0
2005-11-01 13:22:00,90.489,90.518,90.486,90.498,297499999.0
2005-11-01 13:23:00,90.482,90.508,90.482,90.508,174600001.0
2005-11-01 13:24:00,90.5,90.5,90.479,90.485,191400000.0
2005-11-01 13:25:00,90.497,90.513,90.486,90.491,202500002.0
2005-11-01 13:26:00,90.499,90.511,90.485,90.495,320799996.0
2005-11-01 13:27:00,90.493,90.499,90.47,90.47,225900003.0
2005-11-01 13:28:00,90.501,90.507,90.479,90.483,208300000.0
2005-11-01 13:29:00,90.498,90.506,90.472,90.494,249399999.0
2005-11-01 13:30:00,90.495,90.52,90.475,90.52,250699999.0
2005-11-01 13:31:00,90.519,90.519,90.492,90.506,217400003.0
2005-11-01 13:32:00,90.491,90.513,90.491,90.512,259099999.0
2005-11-01 13:33:00,90.498,90.515,90.488,90.491,229200001.0
2005-11-01 13:34:00,90.495,90.514,90.489,90.504,306300004.0
2005-11-01 13:35:00,90.493,90.499,90.465,90.484,272300000.0
2005-11-01 13:36:00,90.497,90.498,90.48,90.481,178299999.0
2005-11-01 13:37:00,90.479,90.495,90.459,90.474,75299999.0
2005-11-01 13:38:00,90.466,90.487,90.457,90.478,276399999.0
2005-11-01 13:39:00,90.493,90.507,90.474,90.493,214200001.0
2005-11-01 13:40:00,90.5,90.512,90.488,90.51,166699997.0
2005-11-01 13:41:00,90.508,90.535,90.508,90.532,246800001.0
2005-11-01 13:42:00,90.543,90.543,90.515,90.52,260899997.0
2005-11-01 13:43:00,90.538,90.538,90.505,90.505,120099997.0
2005-11-01 13:44:00,90.513,90.526,90.509,90.514,214100000.0
2005-11-01 13:45:00,90.527,90.54,90.507,90.511,252299997.0
2005-11-01 13:46:00,90.533,90.541,90.514,90.522,126000001.0
2005-11-01 13:47:00,90.511,90.55,90.502,90.55,318300000.0
2005-11-01 13:48:00,90.541,90.55,90.522,90.544,205700000.0
2005-11-01 13:49:00,90.51,90.541,90.51,90.518,164299998.0
2005-11-01 13:50:00,90.524,90.544,90.508,90.539,354999997.0
2005-11-01 13:51:00,90.538,90.542,90.516,90.534,221600001.0
2005-11-01 13:52:00,90.51,90.542,90.51,90.531,253200001.0
2005-11-01 13:53:00,90.509,90.545,90.509,90.54,337300000.0
2005-11-01 13:54:00,90.519,90.546,90.513,90.542,360599998.0
2005-11-01 13:55:00,90.525,90.542,90.515,90.53,186300001.0
2005-11-01 13:56:00,90.528,90.542,90.511,90.528,228599997.0
2005-11-01 13:57:00,90.532,90.541,90.514,90.521,279299999.0
2005-11-01 13:58:00,90.512,90.529,90.496,90.513,154200001.0
2005-11-01 13:59:00,90.518,90.53,90.497,90.501,309500001.0
2005-11-01 14:00:00,90.506,90.511,90.48,90.493,184900001.0
2005-11-01 14:01:00,90.5,90.515,90.48,90.5,212400001.0
2005-11-01 14:02:00,90.51,90.51,90.474,90.475,188299997.0
2005-11-01 14:03:00,90.481,90.5,90.478,90.49,216600000.0
2005-11-01 14:04:00,90.49,90.5,90.454,90.454,312599997.0
2005-11-01 14:05:00,90.477,90.485,90.454,90.454,194199999.0
2005-11-01 14:06:00,90.471,90.485,90.451,90.468,312799999.0
2005-11-01 14:07:00,90.481,90.497,90.47,90.474,259699994.0
2005-11-01 14:08:00,90.493,90.493,90.471,90.472,284100000.0
2005-11-01 14:09:00,90.477,90.502,90.477,90.502,136699998.0
2005-11-01 14:10:00,90.473,90.507,90.459,90.507,197399999.0
2005-11-01 14:11:00,90.5,90.502,90.475,90.484,255900001.0
2005-11-01 14:12:00,90.507,90.507,90.476,90.476,247399997.0
2005-11-01 14:13:00,90.491,90.509,90.485,90.505,84099999.0
2005-11-01 14:14:00,90.514,90.514,90.497,90.497,36699999.0
2005-11-01 14:15:00,90.494,90.518,90.494,90.518,200899998.0
2005-11-01 14:16:00,90.513,90.516,90.494,90.494,283299999.0
2005-11-01 14:17:00,90.494,90.517,90.494,90.513,134800001.0
2005-11-01 14:18:00,90.507,90.522,90.483,90.512,163100003.0
2005-11-01 14:19:00,90.513,90.534,90.504,90.516,269899997.0
2005-11-01 14:20:00,90.528,90.528,90.494,90.504,295699999.0
2005-11-01 14:21:00,90.523,90.535,90.514,90.522,184300004.0
2005-11-01 14:22:00,90.522,90.53,90.491,90.491,74599999.0
2005-11-01 14:23:00,90.499,90.501,90.469,90.471,199199999.0
2005-11-01 14:24:00,90.503,90.521,90.479,90.5,158499997.0
2005-11-01 14:25:00,90.514,90.523,90.494,90.503,158800001.0
2005-11-01 14:26:00,90.506,90.541,90.498,90.541,133699997.0
2005-11-01 14:27:00,90.54,90.543,90.523,90.527,120800001.0
2005-11-01 14:28:00,90.525,90.525,90.493,90.493,173099999.0
2005-11-01 14:29:00,90.518,90.518,90.493,90.502,341000007.0
2005-11-01 14:30:00,90.499,90.512,90.466,90.471,246600001.0
2005-11-01 14:31:00,90.506,90.506,90.431,90.481,348499996.0
2005-11-01 14:32:00,90.49,90.502,90.472,90.485,186599998.0
2005-11-01 14:33:00,90.511,90.516,90.494,90.512,275000004.0
2005-11-01 14:34:00,90.52,90.537,90.489,90.496,184000000.0
2005-11-01 14:35:00,90.535,90.55,90.527,90.531,219300000.0
2005-11-01 14:36:00,90.513,90.544,90.513,90.538,267500002.0
2005-11-01 14:37:00,90.531,90.547,90.525,90.547,140799995.0
2005-11-01 14:38:00,90.551,90.562,90.536,90.536,288199998.0
2005-11-01 14:39:00,90.559,90.559,90.531,90.537,227899999.0
2005-11-01 14:40:00,90.548,90.548,90.522,90.531,171199998.0
2005-11-01 14:41:00,90.518,90.541,90.516,90.537,222700000.0
2005-11-01 14:42:00,90.517,90.542,90.517,90.527,181600002.0
2005-11-01 14:43:00,90.541,90.548,90.515,90.533,190000001.0
2005-11-01 14:44:00,90.532,90.553,90.531,90.55,246099996.0
2005-11-01 14:45:00,90.52,90.547,90.518,90.546,271199997.0
2005-11-01 14:46:00,90.51,90.538,90.508,90.538,138399999.0
2005-11-01 14:47:00,90.53,90.544,90.511,90.535,204700000.0
2005-11-01 14:48:00,90.523,90.543,90.52,90.524,319199999.0
2005-11-01 14:49:00,90.522,90.54,90.511,90.529,197899998.0
2005-11-01 14:50:00,90.535,90.55,90.517,90.528,357500001.0
2005-11-01 14:51:00,90.539,90.548,90.519,90.536,222499996.0
2005-11-01 14:52:00,90.536,90.552,90.522,90.542,198299999.0
2005-11-01 14:53:00,90.534,90.539,90.518,90.521,272099996.0
2005-11-01 14:54:00,90.539,90.55,90.51,90.52,340700001.0
2005-11-01 14:55:00,90.524,90.536,90.506,90.525,316899996.0
2005-11-01 14:56:00,90.532,90.537,90.514,90.514,129699998.0
2005-11-01 14:57:00,90.527,90.527,90.496,90.497,375999997.0
2005-11-01 14:58:00,90.522,90.525,90.499,90.499,312700002.0
2005-11-01 14:59:00,90.459,90.521,90.459,90.521,80099998.0
2005-11-01 15:00:00,90.525,90.53,90.507,90.512,174700001.0
2005-11-01 15:01:00,90.531,90.548,90.522,90.548,152399999.0
2005-11-01 15:02:00,90.54,90.56,90.531,90.534,356200002.0
2005-11-01 15:03:00,90.519,90.542,90.512,90.521,277500000.0
2005-11-01 15:04:00,90.537,90.55,90.518,90.529,186700000.0
2005-11-01 15:05:00,90.52,90.541,90.51,90.541,203600000.0
2005-11-01 15:06:00,90.531,90.545,90.519,90.541,159900000.0
2005-11-01 15:07:00,90.527,90.527,90.509,90.509,40500000.0
2005-11-01 15:08:00,90.512,90.512,90.494,90.494,36299999.0
2005-11-01 15:09:00,90.518,90.522,90.51,90.51,11100000.0
2005-11-01 15:10:00,90.504,90.526,90.495,90.513,188100002.0
2005-11-01 15:11:00,90.504,90.51,90.481,90.481,196999998.0
2005-11-01 15:12:00,90.495,90.502,90.476,90.49,197799999.0
2005-11-01 15:13:00,90.48,90.5,90.474,90.5,220300001.0
2005-11-01 15:14:00,90.482,90.495,90.462,90.49,233600002.0
2005-11-01 15:15:00,90.481,90.517,90.476,90.517,319199997.0
2005-11-01 15:16:00,90.494,90.514,90.492,90.505,343299995.0
2005-11-01 15:17:00,90.5,90.5,90.472,90.487,353600003.0
2005-11-01 15:18:00,90.477,90.493,90.473,90.482,152399997.0
2005-11-01 15:19:00,90.475,90.493,90.456,90.479,248299996.0
2005-11-01 15:20:00,90.492,90.499,90.467,90.477,294999996.0
2005-11-01 15:21:00,90.491,90.493,90.469,90.481,132100002.0
2005-11-01 15:22:00,90.464,90.494,90.426,90.494,181599998.0
2005-11-01 15:23:00,90.482,90.495,90.464,90.477,349100003.0
2005-11-01 15:24:00,90.486,90.491,90.47,90.471,261300003.0
2005-11-01 15:25:00,90.467,90.492,90.465,90.492,112099998.0
2005-11-01 15:26:00,90.474,90.498,90.468,90.495,184399996.0
2005-11-01 15:27:00,90.476,90.499,90.468,90.499,266600002.0
2005-11-01 15:28:00,90.491,90.505,90.478,90.493,260500005.0
2005-11-01 15:29:00,90.485,90.499,90.467,90.48,285099999.0
2005-11-01 15:30:00,90.464,90.49,90.462,90.468,319500001.0
2005-11-01 15:31:00,90.477,90.49,90.468,90.49,305700003.0
2005-11-01 15:32:00,90.478,90.5,90.475,90.48,274999997.0
2005-11-01 15:33:00,90.505,90.507,90.485,90.485,170100001.0
2005-11-01 15:34:00,90.496,90.496,90.464,90.476,309500003.0
2005-11-01 15:35:00,90.488,90.498,90.464,90.464,203499998.0
2005-11-01 15:36:00,90.47,90.495,90.463,90.478,237200003.0
2005-11-01 15:37:00,90.457,90.488,90.457,90.482,279700001.0
2005-11-01 15:38:00,90.453,90.482,90.453,90.476,229799995.0
2005-11-01 15:39:00,90.467,90.482,90.448,90.464,197399999.0
2005-11-01 15:40:00,90.469,90.481,90.456,90.48,183399997.0
2005-11-01 15:41:00,90.47,90.482,90.46,90.462,226899999.0
2005-11-01 15:42:00,90.464,90.483,90.457,90.463,171000000.0
2005-11-01 15:43:00,90.462,90.483,90.451,90.457,301900002.0
2005-11-01 15:44:00,90.439,90.469,90.432,90.469,197900001.0
2005-11-01 15:45:00,90.466,90.467,90.44,90.441,171300000.0
2005-11-01 15:46:00,90.446,90.466,90.44,90.444,238100000.0
2005-11-01 15:47:00,90.431,90.466,90.431,90.449,169099997.0
2005-11-01 15:48:00,90.447,90.453,90.404,90.404,158399998.0
2005-11-01 15:49:00,90.405,90.423,90.39,90.405,229899994.0
2005-11-01 15:50:00,90.422,90.431,90.407,90.425,201099998.0
2005-11-01 15:51:00,90.431,90.434,90.408,90.414,177699999.0
2005-11-01 15:52:00,90.436,90.445,90.413,90.441,379499993.0
2005-11-01 15:53:00,90.431,90.448,90.414,90.438,139299999.0
2005-11-01 15:54:00,90.433,90.449,90.408,90.419,332200002.0
2005-11-01 15:55:00,90.443,90.457,90.427,90.435,107399999.0
2005-11-01 15:56:00,90.425,90.425,90.38,90.391,92500000.0
2005-11-01 15:57:00,90.386,90.408,90.38,90.408,358699998.0
2005-11-01 15:58:00,90.389,90.405,90.369,90.389,167299999.0
2005-11-01 15:59:00,90.387,90.398,90.363,90.383,176399999.0
2005-11-01 16:00:00,90.373,90.399,90.373,90.383,223599998.0
2005-11-01 16:01:00,90.379,90.398,90.367,90.389,102200000.0
2005-11-01 16:02:00,90.392,90.422,90.392,90.415,219399999.0
2005-11-01 16:03:00,90.423,90.428,90.405,90.411,158600000.0
2005-11-01 16:04:00,90.435,90.435,90.398,90.398,273599998.0
2005-11-01 16:05:00,90.419,90.432,90.407,90.41,310699999.0
2005-11-01 16:06:00,90.413,90.427,90.398,90.413,153399997.0
2005-11-01 16:07:00,90.407,90.418,90.394,90.398,144700001.0
2005-11-01 16:08:00,90.398,90.414,90.377,90.389,127899999.0
2005-11-01 16:09:00,90.361,90.379,90.361,90.378,139800002.0
2005-11-01 16:10:00,90.383,90.385,90.357,90.375,232399997.0
2005-11-01 16:11:00,90.358,90.378,90.357,90.367,180600004.0
2005-11-01 16:12:00,90.372,90.388,90.366,90.388,113899999.0
2005-11-01 16:13:00,90.387,90.388,90.34,90.36,135200000.0
2005-11-01 16:14:00,90.384,90.411,90.38,90.411,130800001.0
2005-11-01 16:15:00,90.392,90.405,90.37,90.395,222799999.0
2005-11-01 16:16:00,90.385,90.398,90.368,90.388,257000002.0
2005-11-01 16:17:00,90.377,90.402,90.332,90.36,171000002.0
2005-11-01 16:18:00,90.385,90.396,90.373,90.373,127299999.0
2005-11-01 16:19:00,90.387,90.389,90.369,90.372,102299998.0
2005-11-01 16:20:00,90.396,90.416,90.384,90.403,217699998.0
2005-11-01 16:21:00,90.404,90.422,90.4,90.421,324200001.0
2005-11-01 16:22:00,90.429,90.439,90.422,90.424,186099998.0
2005-11-01 16:23:00,90.43,90.448,90.42,90.428,259499999.0
2005-11-01 16:24:00,90.435,90.447,90.424,90.446,257599999.0
2005-11-01 16:25:00,90.43,90.445,90.408,90.417,152799998.0
2005-11-01 16:26:00,90.41,90.447,90.41,90.447,143700000.0
2005-11-01 16:27:00,90.433,90.448,90.412,90.443,278200001.0
2005-11-01 16:28:00,90.424,90.441,90.415,90.434,165000000.0
2005-11-01 16:29:00,90.412,90.445,90.412,90.439,206699998.0
2005-11-01 16:30:00,90.431,90.448,90.419,90.432,162699996.0
2005-11-01 16:31:00,90.412,90.428,90.399,90.428,286500004.0
2005-11-01 16:32:00,90.399,90.421,90.389,90.402,108699999.0
2005-11-01 16:33:00,90.379,90.404,90.375,90.382,247099998.0
2005-11-01 16:34:00,90.371,90.401,90.371,90.392,149899999.0
2005-11-01 16:35:00,90.389,90.389,90.362,90.363,185299998.0
2005-11-01 16:36:00,90.364,90.385,90.356,90.374,234200002.0
2005-11-01 16:37:00,90.372,90.389,90.355,90.362,255099998.0
2005-11-01 16:38:00,90.371,90.373,90.346,90.346,330800000.0
2005-11-01 16:39:00,90.345,90.372,90.345,90.372,121799999.0
2005-11-01 16:40:00,90.355,90.367,90.345,90.362,180500000.0
2005-11-01 16:41:00,90.35,90.379,90.347,90.348,279500000.0
2005-11-01 16:42:00,90.352,90.388,90.352,90.375,187500001.0
2005-11-01 16:43:00,90.349,90.383,90.349,90.372,273099994.0
2005-11-01 16:44:00,90.365,90.38,90.354,90.38,165199995.0
2005-11-01 16:45:00,90.387,90.395,90.373,90.378,274100006.0
2005-11-01 16:46:00,90.396,90.396,90.358,90.362,126800002.0
2005-11-01 16:47:00,90.39,90.39,90.356,90.356,132899999.0
2005-11-01 16:48:00,90.364,90.398,90.364,90.391,322799997.0
2005-11-01 16:49:00,90.364,90.39,90.364,90.385,300300002.0
2005-11-01 16:50:00,90.369,90.396,90.369,90.377,182799997.0
2005-11-01 16:51:00,90.366,90.405,90.366,90.405,133900003.0
2005-11-01 16:52:00,90.402,90.416,90.382,90.398,300800001.0
2005-11-01 16:53:00,90.401,90.415,90.378,90.393,277800002.0
2005-11-01 16:54:00,90.365,90.388,90.365,90.371,198799999.0
2005-11-01 16:55:00,90.38,90.38,90.344,90.344,210000002.0
2005-11-01 16:56:00,90.358,90.374,90.346,90.364,273599997.0
2005-11-01 16:57:00,90.35,90.365,90.342,90.365,290699998.0
2005-11-01 16:58:00,90.366,90.368,90.334,90.336,325499999.0
2005-11-01 16:59:00,90.346,90.378,90.336,90.346,208600001.0
2005-11-01 17:00:00,90.332,90.332,90.275,90.275,179000000.0
2005-11-01 17:01:00,90.285,90.316,90.285,90.313,196900000.0
2005-11-01 17:02:00,90.311,90.332,90.308,90.322,173799997.0
2005-11-01 17:03:00,90.311,90.341,90.305,90.34,218199996.0
2005-11-01 17:04:00,90.334,90.351,90.323,90.338,244300001.0
2005-11-01 17:05:00,90.345,90.35,90.315,90.315,210099998.0
2005-11-01 17:06:00,90.311,90.348,90.311,90.34,167200000.0
2005-11-01 17:07:00,90.361,90.406,90.356,90.406,247000002.0
2005-11-01 17:08:00,90.397,90.416,90.379,90.382,121299999.0
2005-11-01 17:09:00,90.376,90.434,90.376,90.434,116900000.0
2005-11-01 17:10:00,90.409,90.434,90.409,90.432,206699998.0
2005-11-01 17:11:00,90.43,90.43,90.399,90.406,185400001.0
2005-11-01 17:12:00,90.415,90.415,90.385,90.403,209599997.0
2005-11-01 17:13:00,90.405,90.405,90.363,90.385,260599999.0
2005-11-01 17:14:00,90.39,90.39,90.35,90.379,405500002.0
2005-11-01 17:15:00,90.38,90.391,90.359,90.359,249599996.0
2005-11-01 17:16:00,90.365,90.393,90.363,90.393,159499998.0
2005-11-01 17:17:00,90.366,90.388,90.357,90.379,166499999.0
2005-11-01 17:18:00,90.364,90.392,90.364,90.392,160699999.0
2005-11-01 17:19:00,90.369,90.391,90.357,90.371,230699999.0
2005-11-01 17:20:00,90.371,90.41,90.371,90.41,94199999.0
2005-11-01 17:21:00,90.417,90.417,90.381,90.381,171700003.0
2005-11-01 17:22:00,90.405,90.419,90.382,90.399,121800000.0
2005-11-01 17:23:00,90.407,90.409,90.382,90.405,435900001.0
2005-11-01 17:24:00,90.405,90.408,90.381,90.385,227500002.0
2005-11-01 17:25:00,90.399,90.409,90.385,90.385,213200000.0
2005-11-01 17:26:00,90.395,90.406,90.387,90.401,205500001.0
2005-11-01 17:27:00,90.381,90.4,90.351,90.367,237100001.0
2005-11-01 17:28:00,90.381,90.384,90.359,90.359,144099996.0
2005-11-01 17:29:00,90.35,90.381,90.337,90.348,242999994.0
2005-11-01 17:30:00,90.326,90.351,90.326,90.34,171300000.0
2005-11-01 17:31:00,90.313,90.345,90.311,90.345,187199999.0
2005-11-01 17:32:00,90.367,90.374,90.347,90.349,310900002.0
2005-11-01 17:33:00,90.351,90.356,90.329,90.335,271199999.0
2005-11-01 17:34:00,90.352,90.363,90.323,90.334,227499995.0
2005-11-01 17:35:00,90.348,90.363,90.332,90.347,213700002.0
2005-11-01 17:36:00,90.357,90.379,90.356,90.371,194999998.0
2005-11-01 17:37:00,90.376,90.38,90.344,90.355,290999999.0
2005-11-01 17:38:00,90.359,90.38,90.35,90.372,294799998.0
2005-11-01 17:39:00,90.35,90.37,90.344,90.37,189900000.0
2005-11-01 17:40:00,90.352,90.375,90.352,90.373,376900004.0
2005-11-01 17:41:00,90.362,90.371,90.345,90.345,231800000.0
2005-11-01 17:42:00,90.334,90.36,90.332,90.36,291099996.0
2005-11-01 17:43:00,90.345,90.377,90.345,90.377,305400000.0
2005-11-01 17:44:00,90.372,90.378,90.352,90.365,321800000.0
2005-11-01 17:45:00,90.381,90.383,90.362,90.362,325999999.0
2005-11-01 17:46:00,90.372,90.383,90.352,90.352,219400001.0
2005-11-01 17:47:00,90.362,90.388,90.36,90.388,250000004.0
2005-11-01 17:48:00,90.383,90.397,90.369,90.371,299499997.0
2005-11-01 17:49:00,90.38,90.398,90.356,90.356,282299994.0
2005-11-01 17:50:00,90.368,90.388,90.361,90.388,226899996.0
2005-11-01 17:51:00,90.381,90.383,90.36,90.363,306699999.0
2005-11-01 17:52:00,90.357,90.378,90.354,90.378,300199997.0
2005-11-01 17:53:00,90.35,90.384,90.35,90.375,172699998.0
2005-11-01 17:54:00,90.37,90.39,90.365,90.39,240899996.0
2005-11-01 17:55:00,90.387,90.391,90.367,90.37,320800000.0
2005-11-01 17:56:00,90.386,90.386,90.349,90.349,99600001.0
2005-11-01 17:57:00,90.361,90.367,90.337,90.338,385299999.0
2005-11-01 17:58:00,90.354,90.36,90.336,90.336,262000001.0
2005-11-01 17:59:00,90.334,90.362,90.329,90.362,230999997.0
2005-11-01 18:00:00,90.337,90.361,90.333,90.361,196399998.0
2005-11-01 18:01:00,90.362,90.384,90.347,90.358,1997099985.0
2005-11-01 18:02:00,90.4,90.41,90.39,90.39,2142899994.0
2005-11-01 18:03:00,90.38,90.39,90.38,90.39,2142899994.0
2005-11-01 18:04:00,90.38,90.39,90.38,90.38,2142899994.0
2005-11-01 18:05:00,90.37,90.38,90.37,90.37,2142899994.0
2005-11-01 18:06:00,90.38,90.38,90.36,90.38,2142899994.0
2005-11-01 18:07:00,90.37,90.37,90.34,90.35,2142899994.0
2005-11-01 18:08:00,90.36,90.36,90.34,90.35,2142899994.0
2005-11-01 18:09:00,90.361,90.386,90.352,90.38,2142899994.0
2005-11-01 18:10:00,90.37,90.389,90.355,90.375,1831699983.0
2005-11-01 18:11:00,90.367,90.378,90.342,90.342,1046799997.0
2005-11-01 18:12:00,90.357,90.358,90.328,90.328,1269800003.0
2005-11-01 18:13:00,90.328,90.362,90.312,90.336,1879100011.0
2005-11-01 18:14:00,90.4,90.42,90.4,90.42,1272499990.0
2005-11-01 18:15:00,90.41,90.42,90.39,90.4,1272499990.0
2005-11-01 18:16:00,90.39,90.4,90.39,90.4,1272499990.0
2005-11-01 18:17:00,90.357,90.387,90.339,90.352,1272499990.0
2005-11-01 18:18:00,90.363,90.397,90.36,90.393,1131100008.0
2005-11-01 18:19:00,90.396,90.418,90.38,90.398,1916499990.0
2005-11-01 18:20:00,90.39,90.404,90.375,90.387,2100599979.0
2005-11-01 18:21:00,90.369,90.387,90.359,90.373,1864299997.0
2005-11-01 18:22:00,90.378,90.381,90.348,90.366,1536900002.0
2005-11-01 18:23:00,90.44,90.45,90.43,90.43,1995799993.0
2005-11-01 18:24:00,90.44,90.47,90.43,90.46,1995799993.0
2005-11-01 18:25:00,90.357,90.398,90.355,90.377,1995799993.0
2005-11-01 18:26:00,90.374,90.378,90.344,90.362,2136299987.0
2005-11-01 18:27:00,90.348,90.381,90.348,90.378,1253599995.0
2005-11-01 18:28:00,90.374,90.374,90.327,90.339,1843700000.0
2005-11-01 18:29:00,90.345,90.356,90.309,90.335,1185399994.0
2005-11-01 18:30:00,90.353,90.38,90.34,90.363,1077699999.0
2005-11-01 18:31:00,90.368,90.39,90.346,90.377,1319599998.0
2005-11-01 18:32:00,90.376,90.39,90.35,90.382,1900600007.0
2005-11-01 18:33:00,90.45,90.47,90.44,90.45,1951799998.0
2005-11-01 18:34:00,90.39,90.419,90.373,90.41,1951799998.0
2005-11-01 18:35:00,90.4,90.423,90.379,90.401,1729099996.0
2005-11-01 18:36:00,90.406,90.433,90.4,90.433,708899993.0
2005-11-01 18:37:00,90.428,90.444,90.406,90.418,1077599994.0
2005-11-01 18:38:00,90.413,90.449,90.406,90.449,735799991.0
2005-11-01 18:39:00,90.434,90.466,90.43,90.446,1082499996.0
2005-11-01 18:40:00,90.44,90.456,90.419,90.419,1653000002.0
2005-11-01 18:41:00,90.435,90.457,90.416,90.416,839799996.0
2005-11-01 18:42:00,90.419,90.422,90.389,90.389,1498699992.0
2005-11-01 18:43:00,90.392,90.422,90.387,90.422,390399997.0
2005-11-01 18:44:00,90.425,90.431,90.394,90.394,866100002.0
2005-11-01 18:45:00,90.407,90.428,90.387,90.397,756899997.0
2005-11-01 18:46:00,90.404,90.431,90.404,90.426,786999993.0
2005-11-01 18:47:00,90.404,90.422,90.398,90.421,216300000.0
2005-11-01 18:48:00,90.427,90.435,90.407,90.419,453699998.0
2005-11-01 18:49:00,90.418,90.434,90.396,90.429,720599990.0
2005-11-01 18:50:00,90.395,90.419,90.393,90.413,1024899999.0
2005-11-01 18:51:00,90.414,90.424,90.397,90.42,1127999996.0
2005-11-01 18:52:00,90.406,90.422,90.388,90.413,1231799993.0
2005-11-01 18:53:00,90.416,90.416,90.373,90.388,1536299991.0
2005-11-01 18:54:00,90.381,90.396,90.363,90.38,1358299992.0
2005-11-01 18:55:00,90.386,90.389,90.364,90.366,1935199981.0
2005-11-01 18:56:00,90.377,90.379,90.352,90.359,312499995.0
2005-11-01 18:57:00,90.367,90.377,90.349,90.357,448599997.0
2005-11-01 18:58:00,90.355,90.38,90.355,90.38,1052999999.0
2005-11-01 18:59:00,90.373,90.378,90.353,90.354,1150199999.0
2005-11-01 19:00:00,90.353,90.376,90.353,90.372,301800003.0
2005-11-01 19:01:00,90.36,90.384,90.35,90.37,586799999.0
2005-11-01 19:02:00,90.368,90.394,90.367,90.378,317699997.0
2005-11-01 19:03:00,90.357,90.376,90.354,90.373,606800003.0
2005-11-01 19:04:00,90.375,90.377,90.35,90.352,301300004.0
2005-11-01 19:05:00,90.365,90.365,90.343,90.347,461099999.0
2005-11-01 19:06:00,90.346,90.363,90.331,90.351,814999998.0
2005-11-01 19:07:00,90.349,90.357,90.321,90.321,1696800002.0
2005-11-01 19:08:00,90.318,90.346,90.312,90.331,1708599992.0
2005-11-01 19:09:00,90.327,90.365,90.327,90.365,1077699995.0
2005-11-01 19:10:00,90.373,90.373,90.345,90.36,282199999.0
2005-11-01 19:11:00,90.368,90.374,90.346,90.346,580900002.0
2005-11-01 19:12:00,90.359,90.38,90.345,90.367,188600002.0
2005-11-01 19:13:00,90.371,90.385,90.354,90.373,359699998.0
2005-11-01 19:14:00,90.368,90.402,90.368,90.4,469500002.0
2005-11-01 19:15:00,90.393,90.413,90.384,90.394,1128399996.0
2005-11-01 19:16:00,90.384,90.389,90.364,90.376,378100001.0
2005-11-01 19:17:00,90.378,90.393,90.359,90.377,639500002.0
2005-11-01 19:18:00,90.377,90.395,90.355,90.355,870200002.0
2005-11-01 19:19:00,90.341,90.386,90.341,90.368,1180699988.0
2005-11-01 19:20:00,90.375,90.41,90.366,90.41,746300000.0
2005-11-01 19:21:00,90.393,90.426,90.387,90.415,715799998.0
2005-11-01 19:22:00,90.409,90.422,90.396,90.407,99500000.0
2005-11-01 19:23:00,90.415,90.437,90.399,90.422,1754700005.0
2005-11-01 19:24:00,90.416,90.455,90.416,90.455,783500002.0
2005-11-01 19:25:00,90.449,90.455,90.428,90.435,1104399998.0
2005-11-01 19:26:00,90.451,90.468,90.426,90.426,1985499997.0
2005-11-01 19:27:00,90.441,90.463,90.438,90.453,1413400002.0
2005-11-01 19:28:00,90.452,90.46,90.428,90.447,948799995.0
2005-11-01 19:29:00,90.447,90.46,90.426,90.46,340000001.0
2005-11-01 19:30:00,90.479,90.479,90.449,90.452,1237499991.0
2005-11-01 19:31:00,90.428,90.448,90.423,90.443,766400003.0
2005-11-01 19:32:00,90.429,90.448,90.415,90.431,936099988.0
2005-11-01 19:33:00,90.429,90.455,90.416,90.427,882599999.0
2005-11-01 19:34:00,90.441,90.459,90.42,90.429,1028999998.0
2005-11-01 19:35:00,90.428,90.458,90.419,90.44,914200004.0
2005-11-01 19:36:00,90.437,90.44,90.415,90.416,696300001.0
2005-11-01 19:37:00,90.427,90.444,90.422,90.435,203300002.0
2005-11-01 19:38:00,90.434,90.448,90.415,90.42,845799999.0
2005-11-01 19:39:00,90.423,90.451,90.417,90.43,760299999.0
2005-11-01 19:40:00,90.425,90.435,90.408,90.409,733200000.0
2005-11-01 19:41:00,90.428,90.447,90.412,90.415,1027600000.0
2005-11-01 19:42:00,90.425,90.435,90.41,90.419,933599996.0
2005-11-01 19:43:00,90.426,90.431,90.407,90.414,470300002.0
2005-11-01 19:44:00,90.42,90.433,90.405,90.414,870800000.0
2005-11-01 19:45:00,90.394,90.427,90.394,90.427,326500004.0
2005-11-01 19:46:00,90.415,90.441,90.413,90.431,588599989.0
2005-11-01 19:47:00,90.418,90.434,90.409,90.432,478599996.0
2005-11-01 19:48:00,90.425,90.43,90.401,90.43,1062999994.0
2005-11-01 19:49:00,90.406,90.424,90.396,90.406,696700007.0
2005-11-01 19:50:00,90.402,90.422,90.39,90.41,540799999.0
2005-11-01 19:51:00,90.413,90.433,90.393,90.403,471999998.0
2005-11-01 19:52:00,90.42,90.426,90.396,90.396,456300002.0
2005-11-01 19:53:00,90.418,90.426,90.4,90.423,722500002.0
2005-11-01 19:54:00,90.427,90.429,90.4,90.408,694500005.0
2005-11-01 19:55:00,90.423,90.425,90.396,90.4,330699995.0
2005-11-01 19:56:00,90.421,90.428,90.41,90.411,629800004.0
2005-11-01 19:57:00,90.426,90.437,90.393,90.421,803499999.0
2005-11-01 19:58:00,90.418,90.44,90.416,90.432,792600001.0
2005-11-01 19:59:00,90.433,90.438,90.412,90.413,620599993.0
2005-11-01 20:00:00,90.407,90.422,90.402,90.417,447999998.0
2005-11-01 20:01:00,90.428,90.428,90.394,90.406,487199999.0
2005-11-01 20:02:00,90.424,90.428,90.403,90.405,606400002.0
2005-11-01 20:03:00,90.415,90.42,90.395,90.42,371599996.0
2005-11-01 20:04:00,90.418,90.418,90.392,90.392,523599996.0
2005-11-01 20:05:00,90.41,90.415,90.395,90.4,544399992.0
2005-11-01 20:06:00,90.401,90.411,90.364,90.364,707599996.0
2005-11-01 20:07:00,90.403,90.414,90.382,90.39,364299998.0
2005-11-01 20:08:00,90.401,90.418,90.387,90.418,696799998.0
2005-11-01 20:09:00,90.399,90.417,90.391,90.413,496899996.0
2005-11-01 20:10:00,90.405,90.417,90.391,90.405,497099992.0
2005-11-01 20:11:00,90.387,90.413,90.357,90.398,1183499997.0
2005-11-01 20:12:00,90.368,90.414,90.368,90.405,1414599996.0
2005-11-01 20:13:00,90.411,90.422,90.396,90.403,968899993.0
2005-11-01 20:14:00,90.399,90.417,90.385,90.413,478999998.0
2005-11-01 20:15:00,90.412,90.412,90.376,90.376,875800001.0
2005-11-01 20:16:00,90.383,90.402,90.372,90.39,1660399989.0
2005-11-01 20:17:00,90.382,90.412,90.382,90.403,195799999.0
2005-11-01 20:18:00,90.403,90.418,90.396,90.408,256399997.0
2005-11-01 20:19:00,90.395,90.415,90.38,90.41,1476700003.0
2005-11-01 20:20:00,90.395,90.415,90.383,90.403,1439599991.0
2005-11-01 20:21:00,90.404,90.416,90.389,90.396,543700003.0
2005-11-01 20:22:00,90.392,90.424,90.392,90.423,954899998.0
2005-11-01 20:23:00,90.43,90.435,90.403,90.41,909199998.0
2005-11-01 20:24:00,90.421,90.423,90.392,90.412,609599997.0
2005-11-01 20:25:00,90.422,90.43,90.386,90.386,713000001.0
2005-11-01 20:26:00,90.402,90.409,90.384,90.391,480699998.0
2005-11-01 20:27:00,90.396,90.408,90.374,90.392,1021199992.0
2005-11-01 20:28:00,90.4,90.44,90.4,90.43,1745599988.0
2005-11-01 20:29:00,90.42,90.43,90.39,90.4,1745599988.0
2005-11-01 20:30:00,90.39,90.42,90.39,90.41,1745599988.0
2005-11-01 20:31:00,90.405,90.417,90.386,90.412,1745599988.0
2005-11-01 20:32:00,90.43,90.43,90.41,90.41,660900002.0
2005-11-01 20:33:00,90.397,90.416,90.368,90.416,660900002.0
2005-11-01 20:34:00,90.415,90.439,90.41,90.433,300800004.0
2005-11-01 20:35:00,90.431,90.431,90.402,90.402,561399998.0
2005-11-01 20:36:00,90.428,90.441,90.414,90.421,587900002.0
2005-11-01 20:37:00,90.423,90.433,90.392,90.397,544399994.0
2005-11-01 20:38:00,90.398,90.43,90.398,90.414,1389899995.0
2005-11-01 20:39:00,90.414,90.426,90.397,90.4,988699993.0
2005-11-01 20:40:00,90.403,90.436,90.401,90.436,1773099998.0
2005-11-01 20:41:00,90.412,90.437,90.408,90.437,801099991.0
2005-11-01 20:42:00,90.433,90.449,90.415,90.432,892800003.0
2005-11-01 20:43:00,90.437,90.453,90.422,90.425,612600001.0
2005-11-01 20:44:00,90.436,90.454,90.428,90.446,1334099998.0
2005-11-01 20:45:00,90.445,90.462,90.424,90.442,912299995.0
2005-11-01 20:46:00,90.443,90.454,90.419,90.42,817499999.0
2005-11-01 20:47:00,90.44,90.458,90.421,90.429,1342700005.0
2005-11-01 20:48:00,90.433,90.457,90.432,90.454,787099997.0
2005-11-01 20:49:00,90.441,90.457,90.429,90.445,703799999.0
2005-11-01 20:50:00,90.436,90.455,90.421,90.44,1167000002.0
2005-11-01 20:51:00,90.446,90.462,90.433,90.437,686799995.0
2005-11-01 20:52:00,90.435,90.456,90.423,90.453,579399998.0
2005-11-01 20:53:00,90.444,90.46,90.429,90.453,1541999985.0
2005-11-01 20:54:00,90.435,90.455,90.431,90.45,470199998.0
2005-11-01 20:55:00,90.446,90.47,90.437,90.452,899000006.0
2005-11-01 20:56:00,90.432,90.471,90.432,90.435,907499996.0
2005-11-01 20:57:00,90.453,90.462,90.43,90.442,1409299999.0
2005-11-01 20:58:00,90.44,90.44,90.43,90.44,685099999.0
2005-11-01 20:59:00,90.45,90.45,90.43,90.44,685099999.0
2005-11-01 21:00:00,90.45,90.48,90.45,90.46,685099999.0
2005-11-01 21:01:00,90.45,90.46,90.44,90.46,685099999.0
2005-11-01 21:02:00,90.423,90.45,90.416,90.45,685099999.0
2005-11-01 21:03:00,90.45,90.45,90.427,90.428,658900003.0
2005-11-01 21:04:00,90.443,90.446,90.421,90.422,341799998.0
2005-11-01 21:05:00,90.43,90.447,90.409,90.433,215699999.0
2005-11-01 21:06:00,90.445,90.45,90.429,90.44,588800005.0
2005-11-01 21:07:00,90.432,90.456,90.43,90.456,702700001.0
2005-11-01 21:08:00,90.453,90.465,90.435,90.435,480600007.0
2005-11-01 21:09:00,90.446,90.454,90.425,90.425,235299996.0
2005-11-01 21:10:00,90.437,90.456,90.427,90.44,419800002.0
2005-11-01 21:11:00,90.421,90.445,90.411,90.427,422100000.0
2005-11-01 21:12:00,90.417,90.425,90.38,90.384,532699993.0
2005-11-01 21:13:00,90.376,90.39,90.359,90.368,915399991.0
2005-11-01 21:14:00,90.395,90.425,90.388,90.393,1089600000.0
2005-11-01 21:15:00,90.395,90.395,90.363,90.366,974699994.0
2005-11-01 21:16:00,90.367,90.398,90.364,90.391,800800000.0
2005-11-01 21:17:00,90.385,90.401,90.363,90.393,1421900003.0
2005-11-01 21:18:00,90.392,90.402,90.358,90.38,813900004.0
2005-11-01 21:19:00,90.396,90.456,90.396,90.444,925600001.0
2005-11-01 21:20:00,90.437,90.475,90.407,90.42,1733499998.0
2005-11-01 21:21:00,90.43,90.456,90.41,90.413,1689099996.0
2005-11-01 21:22:00,90.419,90.484,90.412,90.481,1456900003.0
2005-11-01 21:23:00,90.466,90.482,90.433,90.469,945699997.0
2005-11-01 21:24:00,90.475,90.475,90.427,90.43,908199999.0
2005-11-01 21:25:00,90.402,90.421,90.386,90.398,1557200000.0
2005-11-01 21:26:00,90.385,90.422,90.385,90.405,422999997.0
2005-11-01 21:27:00,90.397,90.408,90.373,90.378,584799996.0
2005-11-01 21:28:00,90.407,90.431,90.401,90.414,292699999.0
2005-11-01 21:29:00,90.423,90.423,90.376,90.387,515400000.0
2005-11-01 21:30:00,90.393,90.41,90.382,90.391,514400001.0
2005-11-01 21:31:00,90.373,90.415,90.371,90.415,272199997.0
2005-11-01 21:32:00,90.423,90.425,90.399,90.403,1215499988.0
2005-11-01 21:33:00,90.418,90.447,90.407,90.433,169100002.0
2005-11-01 21:34:00,90.448,90.461,90.418,90.418,548799993.0
2005-11-01 21:35:00,90.443,90.453,90.419,90.434,252599999.0
2005-11-01 21:36:00,90.44,90.47,90.44,90.457,235600004.0
2005-11-01 21:37:00,90.441,90.47,90.44,90.462,584600002.0
2005-11-01 21:38:00,90.446,90.48,90.446,90.475,467900002.0
2005-11-01 21:39:00,90.462,90.501,90.462,90.501,246600000.0
2005-11-01 21:40:00,90.503,90.511,90.475,90.475,435200001.0
2005-11-01 21:41:00,90.482,90.494,90.434,90.434,359299998.0
2005-11-01 21:42:00,90.441,90.463,90.426,90.463,756399992.0
2005-11-01 21:43:00,90.476,90.48,90.441,90.451,707399994.0
2005-11-01 21:44:00,90.47,90.486,90.45,90.459,1496299996.0
2005-11-01 21:45:00,90.47,90.487,90.44,90.453,877199997.0
2005-11-01 21:46:00,90.467,90.488,90.459,90.459,507199992.0
2005-11-01 21:47:00,90.481,90.489,90.459,90.46,844599994.0
2005-11-01 21:48:00,90.477,90.481,90.444,90.444,269199997.0
2005-11-01 21:49:00,90.457,90.457,90.414,90.419,671099993.0
2005-11-01 21:50:00,90.439,90.453,90.427,90.44,113899998.0
2005-11-01 21:51:00,90.451,90.456,90.421,90.421,494000003.0
2005-11-01 21:52:00,90.418,90.463,90.418,90.45,707399994.0
2005-11-01 21:53:00,90.452,90.47,90.438,90.449,291399997.0
2005-11-01 21:54:00,90.439,90.446,90.403,90.424,276799999.0
2005-11-01 21:55:00,90.434,90.45,90.432,90.45,237699998.0
2005-11-01 21:56:00,90.454,90.456,90.437,90.44,697299997.0
2005-11-01 21:57:00,90.451,90.454,90.431,90.435,286199999.0
2005-11-01 21:58:00,90.445,90.445,90.427,90.436,222199997.0
2005-11-01 21:59:00,90.435,90.447,90.409,90.423,777399992.0
2005-11-01 22:00:00,90.426,90.468,90.424,90.453,607599992.0
2005-11-01 22:01:00,90.431,90.457,90.42,90.457,895799998.0
2005-11-01 22:02:00,90.443,90.474,90.443,90.47,1296399991.0
2005-11-01 22:03:00,90.447,90.474,90.447,90.467,318799995.0
2005-11-01 22:04:00,90.472,90.49,90.455,90.473,676900002.0
2005-11-01 22:05:00,90.473,90.479,90.448,90.46,374100005.0
2005-11-01 22:06:00,90.464,90.482,90.454,90.472,115599998.0
2005-11-01 22:07:00,90.476,90.486,90.461,90.466,174699998.0
2005-11-01 22:08:00,90.468,90.486,90.461,90.486,177800000.0
2005-11-01 22:09:00,90.48,90.498,90.46,90.478,370199995.0
2005-11-01 22:10:00,90.48,90.48,90.441,90.441,206599997.0
2005-11-01 22:11:00,90.476,90.491,90.454,90.468,388199999.0
2005-11-01 22:12:00,90.468,90.493,90.455,90.47,459499994.0
2005-11-01 22:13:00,90.455,90.48,90.445,90.48,469099993.0
2005-11-01 22:14:00,90.483,90.483,90.463,90.467,220100001.0
2005-11-01 22:15:00,90.464,90.481,90.456,90.48,568799997.0
2005-11-01 22:16:00,90.48,90.48,90.451,90.458,598999993.0
2005-11-01 22:17:00,90.474,90.475,90.451,90.461,287600000.0
2005-11-01 22:18:00,90.45,90.469,90.444,90.461,272499996.0
2005-11-01 22:19:00,90.448,90.465,90.432,90.45,229500003.0
2005-11-01 22:20:00,90.458,90.477,90.445,90.463,163300000.0
2005-11-01 22:21:00,90.476,90.491,90.459,90.469,138300001.0
2005-11-01 22:22:00,90.485,90.485,90.442,90.442,467600001.0
2005-11-01 22:23:00,90.433,90.454,90.433,90.454,204100000.0
2005-11-01 22:24:00,90.453,90.47,90.436,90.439,103600001.0
2005-11-01 22:25:00,90.431,90.457,90.431,90.452,283400003.0
2005-11-01 22:26:00,90.44,90.442,90.42,90.424,77799998.0
2005-11-01 22:27:00,90.444,90.461,90.432,90.455,546199995.0
2005-11-01 22:28:00,90.455,90.469,90.438,90.441,262200000.0
2005-11-01 22:29:00,90.458,90.458,90.418,90.418,336899998.0
2005-11-01 22:30:00,90.458,90.477,90.444,90.462,505100002.0
2005-11-01 22:31:00,90.472,90.479,90.455,90.462,196100002.0
2005-11-01 22:32:00,90.451,90.48,90.451,90.472,192199999.0
2005-11-01 22:33:00,90.475,90.477,90.454,90.454,326899998.0
2005-11-01 22:34:00,90.463,90.497,90.463,90.493,469200003.0
2005-11-01 22:35:00,90.492,90.51,90.487,90.505,305599995.0
2005-11-01 22:36:00,90.513,90.527,90.502,90.507,573099997.0
2005-11-01 22:37:00,90.52,90.52,90.494,90.499,163299998.0
2005-11-01 22:38:00,90.509,90.537,90.509,90.524,253199995.0
2005-11-01 22:39:00,90.521,90.521,90.492,90.5,250699996.0
2005-11-01 22:40:00,90.5,90.52,90.496,90.512,262500001.0
2005-11-01 22:41:00,90.504,90.524,90.504,90.524,383799998.0
2005-11-01 22:42:00,90.523,90.523,90.483,90.483,215100000.0
2005-11-01 22:43:00,90.523,90.546,90.506,90.51,780100001.0
2005-11-01 22:44:00,90.517,90.545,90.514,90.532,394600001.0
2005-11-01 22:45:00,90.517,90.535,90.495,90.532,325699996.0
2005-11-01 22:46:00,90.516,90.535,90.504,90.533,464799994.0
2005-11-01 22:47:00,90.537,90.539,90.509,90.518,328599999.0
2005-11-01 22:48:00,90.524,90.552,90.508,90.535,531600001.0
2005-11-01 22:49:00,90.54,90.552,90.521,90.522,462900000.0
2005-11-01 22:50:00,90.53,90.546,90.51,90.528,282699997.0
2005-11-01 22:51:00,90.531,90.544,90.511,90.521,686299996.0
2005-11-01 22:52:00,90.539,90.556,90.533,90.547,113400000.0
2005-11-01 22:53:00,90.545,90.559,90.496,90.549,409499999.0
2005-11-01 22:54:00,90.549,90.555,90.525,90.53,268200001.0
2005-11-01 22:55:00,90.529,90.552,90.519,90.535,477900005.0
2005-11-01 22:56:00,90.543,90.55,90.525,90.527,266200004.0
2005-11-01 22:57:00,90.555,90.555,90.517,90.528,259100002.0
2005-11-01 22:58:00,90.556,90.561,90.514,90.548,260700006.0
2005-11-01 22:59:00,90.549,90.549,90.479,90.486,226900000.0
2005-11-01 23:00:00,90.555,90.555,90.52,90.527,233899996.0
2005-11-01 23:01:00,90.529,90.545,90.523,90.543,145300000.0
2005-11-01 23:02:00,90.544,90.56,90.532,90.559,238699997.0
2005-11-01 23:03:00,90.544,90.556,90.524,90.532,174500001.0
2005-11-01 23:04:00,90.551,90.558,90.523,90.533,294300001.0
2005-11-01 23:05:00,90.554,90.558,90.538,90.542,186200001.0
2005-11-01 23:06:00,90.542,90.562,90.535,90.56,267499997.0
2005-11-01 23:07:00,90.55,90.559,90.529,90.546,249599997.0
2005-11-01 23:08:00,90.538,90.565,90.534,90.541,301200005.0
2005-11-01 23:09:00,90.557,90.562,90.542,90.543,66399999.0
2005-11-01 23:10:00,90.54,90.555,90.54,90.555,108200001.0
2005-11-01 23:11:00,90.551,90.566,90.545,90.563,173700001.0
2005-11-01 23:12:00,90.546,90.563,90.535,90.558,254300000.0
2005-11-01 23:13:00,90.553,90.555,90.532,90.536,312800001.0
2005-11-01 23:14:00,90.541,90.55,90.516,90.533,193300000.0
2005-11-01 23:15:00,90.533,90.555,90.533,90.555,102099999.0
2005-11-01 23:16:00,90.531,90.562,90.531,90.559,219500002.0
2005-11-01 23:17:00,90.539,90.571,90.539,90.563,181699999.0
2005-11-01 23:18:00,90.546,90.562,90.54,90.56,197200003.0
2005-11-01 23:19:00,90.558,90.564,90.54,90.564,111600000.0
2005-11-01 23:20:00,90.567,90.568,90.54,90.55,195399999.0
2005-11-01 23:21:00,90.558,90.567,90.541,90.552,248399995.0
2005-11-01 23:22:00,90.563,90.564,90.535,90.535,167000001.0
2005-11-01 23:23:00,90.556,90.58,90.548,90.571,175699998.0
2005-11-01 23:24:00,90.568,90.585,90.563,90.563,340400000.0
2005-11-01 23:25:00,90.576,90.576,90.557,90.557,53000001.0
2005-11-01 23:26:00,90.55,90.571,90.549,90.569,245300001.0
2005-11-01 23:27:00,90.559,90.561,90.544,90.546,83800000.0
2005-11-01 23:28:00,90.573,90.573,90.544,90.564,218999996.0
2005-11-01 23:29:00,90.562,90.58,90.551,90.576,290399997.0
2005-11-01 23:30:00,90.578,90.582,90.56,90.565,290199998.0
2005-11-01 23:31:00,90.585,90.585,90.565,90.573,288799998.0
2005-11-01 23:32:00,90.575,90.582,90.557,90.557,295399994.0
2005-11-01 23:33:00,90.561,90.574,90.543,90.559,106599999.0
2005-11-01 23:34:00,90.573,90.577,90.542,90.562,327199999.0
2005-11-01 23:35:00,90.577,90.577,90.533,90.552,269000001.0
2005-11-01 23:36:00,90.583,90.583,90.563,90.563,131999998.0
2005-11-01 23:37:00,90.582,90.585,90.565,90.578,234800002.0
2005-11-01 23:38:00,90.577,90.582,90.557,90.562,382999998.0
2005-11-01 23:39:00,90.583,90.594,90.568,90.58,120799999.0
2005-11-01 23:40:00,90.563,90.585,90.56,90.575,237799998.0
2005-11-01 23:41:00,90.575,90.585,90.56,90.577,175899999.0
2005-11-01 23:42:00,90.568,90.586,90.546,90.551,162399998.0
2005-11-01 23:43:00,90.573,90.578,90.554,90.566,213199998.0
2005-11-01 23:44:00,90.571,90.587,90.548,90.573,298299998.0
2005-11-01 23:45:00,90.582,90.612,90.572,90.583,291499997.0
2005-11-01 23:46:00,90.587,90.623,90.575,90.599,77900001.0
2005-11-01 23:47:00,90.612,90.612,90.582,90.595,263999998.0
2005-11-01 23:48:00,90.592,90.621,90.592,90.619,280000001.0
2005-11-01 23:49:00,90.626,90.64,90.617,90.623,185500002.0
2005-11-01 23:50:00,90.636,90.666,90.618,90.651,255199999.0
2005-11-01 23:51:00,90.668,90.676,90.646,90.652,215200000.0
2005-11-01 23:52:00,90.647,90.647,90.627,90.63,118199999.0
2005-11-01 23:53:00,90.62,90.633,90.61,90.625,190899998.0
2005-11-01 23:54:00,90.616,90.633,90.604,90.629,288800006.0
2005-11-01 23:55:00,90.621,90.621,90.602,90.602,152499999.0
2005-11-01 23:56:00,90.617,90.622,90.595,90.597,196900003.0
2005-11-01 23:57:00,90.593,90.62,90.584,90.607,282600002.0
2005-11-01 23:58:00,90.607,90.618,90.597,90.618,253900002.0
2005-11-01 23:59:00,90.6,90.615,90.6,90.615,96400002.0
2005-11-02 00:00:00,90.578,90.584,90.536,90.545,276899995.0
2005-11-02 00:01:00,90.539,90.567,90.514,90.542,224299997.0
2005-11-02 00:02:00,90.56,90.576,90.538,90.554,258300003.0
2005-11-02 00:03:00,90.566,90.583,90.544,90.569,236400002.0
2005-11-02 00:04:00,90.577,90.617,90.556,90.565,288899998.0
2005-11-02 00:05:00,90.564,90.584,90.54,90.555,337100000.0
2005-11-02 00:06:00,90.534,90.595,90.519,90.595,196399999.0
2005-11-02 00:07:00,90.561,90.619,90.561,90.618,213500001.0
2005-11-02 00:08:00,90.603,90.624,90.567,90.567,333000001.0
2005-11-02 00:09:00,90.568,90.595,90.542,90.568,370399997.0
2005-11-02 00:10:00,90.587,90.616,90.553,90.568,162799999.0
2005-11-02 00:11:00,90.565,90.574,90.546,90.567,190399999.0
2005-11-02 00:12:00,90.573,90.612,90.569,90.572,249899999.0
2005-11-02 00:13:00,90.562,90.593,90.562,90.592,226599999.0
2005-11-02 00:14:00,90.593,90.625,90.574,90.6,302499994.0
2005-11-02 00:15:00,90.612,90.64,90.588,90.623,175100000.0
2005-11-02 00:16:00,90.595,90.623,90.577,90.588,283100003.0
2005-11-02 00:17:00,90.632,90.632,90.584,90.584,209899997.0
2005-11-02 00:18:00,90.565,90.604,90.563,90.576,225100000.0
2005-11-02 00:19:00,90.58,90.618,90.569,90.58,164800000.0
2005-11-02 00:20:00,90.575,90.604,90.55,90.557,374300000.0
2005-11-02 00:21:00,90.561,90.561,90.526,90.542,201700001.0
2005-11-02 00:22:00,90.583,90.619,90.566,90.597,253600001.0
2005-11-02 00:23:00,90.619,90.637,90.6,90.612,370699999.0
2005-11-02 00:24:00,90.663,90.671,90.619,90.625,215500003.0
2005-11-02 00:25:00,90.638,90.671,90.606,90.648,190999998.0
2005-11-02 00:26:00,90.634,90.667,90.633,90.663,101900000.0
2005-11-02 00:27:00,90.662,90.662,90.634,90.634,266100004.0
2005-11-02 00:28:00,90.651,90.675,90.642,90.651,95499999.0
2005-11-02 00:29:00,90.661,90.678,90.647,90.678,286800004.0
2005-11-02 00:30:00,90.662,90.668,90.638,90.654,149299998.0
2005-11-02 00:31:00,90.66,90.66,90.642,90.643,176200001.0
2005-11-02 00:32:00,90.636,90.662,90.629,90.65,338100000.0
2005-11-02 00:33:00,90.648,90.648,90.613,90.623,170100002.0
2005-11-02 00:34:00,90.609,90.639,90.589,90.619,204900000.0
2005-11-02 00:35:00,90.612,90.641,90.612,90.641,162899998.0
2005-11-02 00:36:00,90.621,90.638,90.601,90.625,350000000.0
2005-11-02 00:37:00,90.635,90.64,90.616,90.619,347999993.0
2005-11-02 00:38:00,90.658,90.665,90.637,90.65,240100002.0
2005-11-02 00:39:00,90.641,90.669,90.641,90.663,140100000.0
2005-11-02 00:40:00,90.654,90.667,90.64,90.663,333599998.0
2005-11-02 00:41:00,90.649,90.669,90.647,90.653,298400001.0
2005-11-02 00:42:00,90.639,90.662,90.639,90.655,266899997.0
2005-11-02 00:43:00,90.634,90.66,90.634,90.66,48400001.0
2005-11-02 00:44:00,90.662,90.662,90.629,90.629,214699997.0
2005-11-02 00:45:00,90.649,90.654,90.629,90.637,141699997.0
2005-11-02 00:46:00,90.63,90.657,90.629,90.648,179900001.0
2005-11-02 00:47:00,90.645,90.655,90.619,90.645,320000002.0
2005-11-02 00:48:00,90.642,90.66,90.632,90.65,219399999.0
2005-11-02 00:49:00,90.658,90.67,90.645,90.658,189499996.0
2005-11-02 00:50:00,90.66,90.66,90.635,90.66,263199998.0
2005-11-02 00:51:00,90.651,90.667,90.628,90.667,226299997.0
2005-11-02 00:52:00,90.651,90.665,90.632,90.654,226500001.0
2005-11-02 00:53:00,90.656,90.656,90.633,90.64,147699999.0
2005-11-02 00:54:00,90.657,90.667,90.641,90.648,149600002.0
2005-11-02 00:55:00,90.671,90.673,90.646,90.663,243700003.0
2005-11-02 00:56:00,90.646,90.681,90.646,90.671,283999995.0
2005-11-02 00:57:00,90.672,90.678,90.656,90.666,211399996.0
2005-11-02 00:58:00,90.67,90.683,90.657,90.675,144000000.0
2005-11-02 00:59:00,90.682,90.682,90.654,90.668,242199999.0
2005-11-02 01:00:00,90.655,90.699,90.655,90.692,253099999.0
2005-11-02 01:01:00,90.695,90.707,90.669,90.669,233299997.0
2005-11-02 01:02:00,90.702,90.702,90.665,90.686,153099998.0
2005-11-02 01:03:00,90.67,90.699,90.667,90.69,201699997.0
2005-11-02 01:04:00,90.687,90.694,90.658,90.658,90199998.0
2005-11-02 01:05:00,90.647,90.671,90.641,90.655,216999999.0
2005-11-02 01:06:00,90.635,90.662,90.633,90.655,316799996.0
2005-11-02 01:07:00,90.637,90.67,90.632,90.647,199100001.0
2005-11-02 01:08:00,90.684,90.689,90.662,90.666,282599999.0
2005-11-02 01:09:00,90.677,90.696,90.665,90.682,119300000.0
2005-11-02 01:10:00,90.685,90.698,90.666,90.679,123299998.0
2005-11-02 01:11:00,90.685,90.693,90.664,90.672,206600001.0
2005-11-02 01:12:00,90.677,90.688,90.66,90.677,438399995.0
2005-11-02 01:13:00,90.673,90.685,90.653,90.664,201599999.0
2005-11-02 01:14:00,90.655,90.676,90.645,90.663,215599996.0
2005-11-02 01:15:00,90.669,90.671,90.649,90.671,161399998.0
2005-11-02 01:16:00,90.659,90.676,90.648,90.663,233899999.0
2005-11-02 01:17:00,90.658,90.67,90.638,90.65,305300001.0
2005-11-02 01:18:00,90.657,90.665,90.641,90.643,183200000.0
2005-11-02 01:19:00,90.634,90.654,90.631,90.632,100599998.0
2005-11-02 01:20:00,90.63,90.645,90.61,90.61,147100000.0
2005-11-02 01:21:00,90.623,90.651,90.62,90.636,205700000.0
2005-11-02 01:22:00,90.644,90.649,90.627,90.627,196999999.0
2005-11-02 01:23:00,90.632,90.645,90.609,90.63,338500005.0
2005-11-02 01:24:00,90.623,90.641,90.611,90.629,141799997.0
2005-11-02 01:25:00,90.618,90.64,90.611,90.64,165499998.0
2005-11-02 01:26:00,90.644,90.666,90.635,90.66,205700002.0
2005-11-02 01:27:00,90.655,90.694,90.655,90.675,256900000.0
2005-11-02 01:28:00,90.671,90.691,90.652,90.67,250999998.0
2005-11-02 01:29:00,90.631,90.679,90.631,90.679,271600002.0
2005-11-02 01:30:00,90.688,90.697,90.664,90.678,144400000.0
2005-11-02 01:31:00,90.68,90.693,90.668,90.678,155899999.0
2005-11-02 01:32:00,90.68,90.686,90.659,90.672,196799998.0
2005-11-02 01:33:00,90.68,90.688,90.665,90.68,203999998.0
2005-11-02 01:34:00,90.657,90.678,90.652,90.667,207800001.0
2005-11-02 01:35:00,90.668,90.686,90.655,90.686,221699995.0
2005-11-02 01:36:00,90.69,90.693,90.67,90.67,197900000.0
2005-11-02 01:37:00,90.696,90.712,90.679,90.704,175799996.0
2005-11-02 01:38:00,90.714,90.728,90.7,90.728,296600002.0
2005-11-02 01:39:00,90.717,90.739,90.717,90.734,147600000.0
2005-11-02 01:40:00,90.739,90.742,90.707,90.707,237899998.0
2005-11-02 01:41:00,90.727,90.744,90.715,90.728,164900000.0
2005-11-02 01:42:00,90.726,90.743,90.72,90.743,60600000.0
2005-11-02 01:43:00,90.754,90.77,90.735,90.751,165700001.0
2005-11-02 01:44:00,90.77,90.77,90.747,90.749,112200000.0
2005-11-02 01:45:00,90.75,90.755,90.722,90.742,315499997.0
2005-11-02 01:46:00,90.746,90.748,90.724,90.736,99900000.0
2005-11-02 01:47:00,90.743,90.743,90.724,90.724,144599996.0
2005-11-02 01:48:00,90.725,90.745,90.706,90.745,287800001.0
2005-11-02 01:49:00,90.735,90.742,90.721,90.727,312400003.0
2005-11-02 01:50:00,90.715,90.745,90.715,90.737,291699996.0
2005-11-02 01:51:00,90.737,90.737,90.699,90.712,294100002.0
2005-11-02 01:52:00,90.721,90.75,90.721,90.742,239999998.0
2005-11-02 01:53:00,90.742,90.742,90.702,90.702,220300000.0
2005-11-02 01:54:00,90.717,90.748,90.717,90.744,323599997.0
2005-11-02 01:55:00,90.728,90.743,90.708,90.719,55100000.0
2005-11-02 01:56:00,90.713,90.734,90.695,90.707,341900001.0
2005-11-02 01:57:00,90.728,90.735,90.709,90.713,357199997.0
2005-11-02 01:58:00,90.735,90.745,90.721,90.726,313899997.0
2005-11-02 01:59:00,90.728,90.728,90.702,90.712,292299997.0
2005-11-02 02:00:00,90.707,90.707,90.679,90.679,242400000.0
2005-11-02 02:01:00,90.69,90.715,90.683,90.704,237200002.0
2005-11-02 02:02:00,90.696,90.708,90.685,90.685,139999999.0
2005-11-02 02:03:00,90.669,90.689,90.655,90.672,228500002.0
2005-11-02 02:04:00,90.68,90.68,90.654,90.663,200500000.0
2005-11-02 02:05:00,90.651,90.673,90.648,90.655,301899996.0
2005-11-02 02:06:00,90.633,90.659,90.633,90.653,145099999.0
2005-11-02 02:07:00,90.653,90.653,90.618,90.622,228099997.0
2005-11-02 02:08:00,90.625,90.656,90.625,90.656,277999998.0
2005-11-02 02:09:00,90.663,90.686,90.65,90.663,226999999.0
2005-11-02 02:10:00,90.695,90.712,90.678,90.694,290000004.0
2005-11-02 02:11:00,90.71,90.71,90.681,90.682,200399997.0
2005-11-02 02:12:00,90.716,90.723,90.703,90.72,288699998.0
2005-11-02 02:13:00,90.714,90.714,90.692,90.698,244800001.0
2005-11-02 02:14:00,90.722,90.725,90.708,90.708,128500002.0
2005-11-02 02:15:00,90.715,90.725,90.694,90.694,306799995.0
2005-11-02 02:16:00,90.698,90.716,90.678,90.686,253399999.0
2005-11-02 02:17:00,90.708,90.719,90.682,90.692,250000001.0
2005-11-02 02:18:00,90.689,90.72,90.686,90.72,239999998.0
2005-11-02 02:19:00,90.702,90.735,90.702,90.735,227700002.0
2005-11-02 02:20:00,90.725,90.742,90.713,90.724,233100001.0
2005-11-02 02:21:00,90.729,90.757,90.729,90.753,155300002.0
2005-11-02 02:22:00,90.746,90.746,90.716,90.727,164100003.0
2005-11-02 02:23:00,90.718,90.733,90.69,90.718,239899996.0
2005-11-02 02:24:00,90.701,90.714,90.68,90.699,174899998.0
2005-11-02 02:25:00,90.704,90.706,90.675,90.68,261800003.0
2005-11-02 02:26:00,90.685,90.695,90.655,90.674,117800001.0
2005-11-02 02:27:00,90.686,90.69,90.664,90.668,227199996.0
2005-11-02 02:28:00,90.668,90.69,90.668,90.69,150899999.0
2005-11-02 02:29:00,90.688,90.688,90.656,90.668,268499998.0
2005-11-02 02:30:00,90.66,90.671,90.637,90.651,250399998.0
2005-11-02 02:31:00,90.665,90.674,90.646,90.65,229100002.0
2005-11-02 02:32:00,90.663,90.667,90.634,90.667,202699998.0
2005-11-02 02:33:00,90.661,90.677,90.661,90.677,24500000.0
2005-11-02 02:34:00,90.661,90.671,90.634,90.646,266799999.0
2005-11-02 02:35:00,90.651,90.663,90.631,90.646,350899995.0
2005-11-02 02:36:00,90.666,90.686,90.652,90.672,276499996.0
2005-11-02 02:37:00,90.676,90.689,90.658,90.673,312499999.0
2005-11-02 02:38:00,90.658,90.67,90.652,90.654,74999999.0
2005-11-02 02:39:00,90.65,90.67,90.65,90.67,60599999.0
2005-11-02 02:40:00,90.644,90.661,90.635,90.66,153599999.0
2005-11-02 02:41:00,90.657,90.659,90.631,90.647,338600001.0
2005-11-02 02:42:00,90.638,90.662,90.631,90.635,339999997.0
2005-11-02 02:43:00,90.648,90.657,90.628,90.628,204399999.0
2005-11-02 02:44:00,90.645,90.65,90.626,90.65,237999998.0
2005-11-02 02:45:00,90.608,90.635,90.608,90.633,63900000.0
2005-11-02 02:46:00,90.615,90.631,90.597,90.624,283199999.0
2005-11-02 02:47:00,90.62,90.62,90.601,90.607,245199999.0
2005-11-02 02:48:00,90.611,90.618,90.588,90.592,192799998.0
2005-11-02 02:49:00,90.603,90.655,90.594,90.616,350899995.0
2005-11-02 02:50:00,90.623,90.623,90.588,90.588,62700000.0
2005-11-02 02:51:00,90.589,90.61,90.58,90.603,263900000.0
2005-11-02 02:52:00,90.596,90.611,90.579,90.59,285700001.0
2005-11-02 02:53:00,90.601,90.611,90.582,90.589,182700001.0
2005-11-02 02:54:00,90.583,90.633,90.564,90.612,202900000.0
2005-11-02 02:55:00,90.624,90.639,90.607,90.622,206100000.0
2005-11-02 02:56:00,90.619,90.66,90.619,90.66,353999998.0
2005-11-02 02:57:00,90.657,90.657,90.635,90.645,84699999.0
2005-11-02 02:58:00,90.664,90.674,90.641,90.641,217500001.0
2005-11-02 02:59:00,90.655,90.665,90.637,90.64,357699997.0
2005-11-02 03:00:00,90.64,90.667,90.631,90.667,343500000.0
2005-11-02 03:01:00,90.663,90.663,90.631,90.631,279599999.0
2005-11-02 03:02:00,90.628,90.643,90.626,90.628,155399996.0
2005-11-02 03:03:00,90.626,90.646,90.619,90.634,195699998.0
2005-11-02 03:04:00,90.644,90.644,90.619,90.634,214499994.0
2005-11-02 03:05:00,90.618,90.633,90.598,90.615,281499998.0
2005-11-02 03:06:00,90.61,90.629,90.598,90.625,247399996.0
2005-11-02 03:07:00,90.621,90.64,90.615,90.633,243799996.0
2005-11-02 03:08:00,90.643,90.651,90.627,90.631,208300001.0
2005-11-02 03:09:00,90.632,90.666,90.632,90.666,204799998.0
2005-11-02 03:10:00,90.659,90.681,90.644,90.66,215200000.0
2005-11-02 03:11:00,90.657,90.657,90.628,90.636,177499997.0
2005-11-02 03:12:00,90.65,90.682,90.65,90.661,135300002.0
2005-11-02 03:13:00,90.668,90.682,90.653,90.663,387099996.0
2005-11-02 03:14:00,90.673,90.696,90.673,90.692,177700001.0
2005-11-02 03:15:00,90.675,90.695,90.67,90.688,110099998.0
2005-11-02 03:16:00,90.66,90.68,90.66,90.68,25000001.0
2005-11-02 03:17:00,90.683,90.684,90.655,90.684,132799999.0
2005-11-02 03:18:00,90.692,90.693,90.673,90.673,62999999.0
2005-11-02 03:19:00,90.691,90.71,90.69,90.705,291900003.0
2005-11-02 03:20:00,90.698,90.708,90.681,90.681,274599994.0
2005-11-02 03:21:00,90.68,90.709,90.677,90.695,343800002.0
2005-11-02 03:22:00,90.695,90.712,90.672,90.708,233899998.0
2005-11-02 03:23:00,90.716,90.73,90.689,90.71,186400000.0
2005-11-02 03:24:00,90.716,90.739,90.705,90.739,239400003.0
2005-11-02 03:25:00,90.731,90.744,90.708,90.711,273900007.0
2005-11-02 03:26:00,90.723,90.723,90.696,90.697,257900000.0
2005-11-02 03:27:00,90.719,90.736,90.706,90.717,109300000.0
2005-11-02 03:28:00,90.714,90.729,90.704,90.717,193199997.0
2005-11-02 03:29:00,90.687,90.705,90.665,90.697,306900000.0
2005-11-02 03:30:00,90.71,90.714,90.657,90.657,245400000.0
2005-11-02 03:31:00,90.699,90.718,90.666,90.673,184099997.0
2005-11-02 03:32:00,90.672,90.695,90.652,90.691,255800000.0
2005-11-02 03:33:00,90.65,90.698,90.642,90.669,287200003.0
2005-11-02 03:34:00,90.665,90.69,90.646,90.672,217800002.0
2005-11-02 03:35:00,90.699,90.709,90.653,90.676,246100001.0
2005-11-02 03:36:00,90.713,90.731,90.704,90.717,226799996.0
2005-11-02 03:37:00,90.702,90.727,90.698,90.713,130100000.0
2005-11-02 03:38:00,90.719,90.73,90.697,90.717,154099998.0
2005-11-02 03:39:00,90.692,90.723,90.685,90.695,196999999.0
2005-11-02 03:40:00,90.72,90.735,90.704,90.71,254800004.0
2005-11-02 03:41:00,90.725,90.739,90.708,90.72,272299999.0
2005-11-02 03:42:00,90.74,90.745,90.716,90.733,287300001.0
2005-11-02 03:43:00,90.737,90.75,90.728,90.745,267200003.0
2005-11-02 03:44:00,90.745,90.755,90.696,90.744,279600001.0
2005-11-02 03:45:00,90.727,90.75,90.722,90.734,177400000.0
2005-11-02 03:46:00,90.719,90.742,90.718,90.742,133600000.0
2005-11-02 03:47:00,90.738,90.738,90.702,90.702,207499997.0
2005-11-02 03:48:00,90.702,90.719,90.694,90.714,6400000.0
2005-11-02 03:49:00,90.728,90.728,90.703,90.711,206600000.0
2005-11-02 03:50:00,90.694,90.717,90.676,90.679,115299999.0
2005-11-02 03:51:00,90.699,90.699,90.658,90.658,225000000.0
2005-11-02 03:52:00,90.67,90.69,90.665,90.69,337700006.0
2005-11-02 03:53:00,90.666,90.696,90.666,90.687,279899994.0
2005-11-02 03:54:00,90.687,90.696,90.673,90.673,188500001.0
2005-11-02 03:55:00,90.677,90.696,90.677,90.696,40399999.0
2005-11-02 03:56:00,90.701,90.71,90.692,90.71,149699996.0
2005-11-02 03:57:00,90.703,90.719,90.696,90.708,119899998.0
2005-11-02 03:58:00,90.706,90.72,90.68,90.681,281599997.0
2005-11-02 03:59:00,90.638,90.657,90.625,90.635,270699997.0
2005-11-02 04:00:00,90.713,90.716,90.691,90.707,245299998.0
2005-11-02 04:01:00,90.71,90.71,90.69,90.699,224199998.0
2005-11-02 04:02:00,90.702,90.702,90.684,90.684,57299998.0
2005-11-02 04:03:00,90.701,90.713,90.688,90.708,196100000.0
2005-11-02 04:04:00,90.681,90.714,90.681,90.712,121500002.0
2005-11-02 04:05:00,90.647,90.705,90.642,90.689,202499996.0
2005-11-02 04:06:00,90.707,90.733,90.685,90.719,178099999.0
2005-11-02 04:07:00,90.733,90.743,90.723,90.735,85800000.0
2005-11-02 04:08:00,90.732,90.751,90.719,90.722,216899997.0
2005-11-02 04:09:00,90.746,90.747,90.721,90.721,253899998.0
2005-11-02 04:10:00,90.728,90.755,90.727,90.755,333500002.0
2005-11-02 04:11:00,90.73,90.755,90.73,90.733,211300001.0
2005-11-02 04:12:00,90.745,90.754,90.732,90.744,153599999.0
2005-11-02 04:13:00,90.739,90.748,90.727,90.736,201499998.0
2005-11-02 04:14:00,90.722,90.738,90.709,90.728,249600001.0
2005-11-02 04:15:00,90.713,90.735,90.711,90.735,239200001.0
2005-11-02 04:16:00,90.737,90.748,90.724,90.728,277499997.0
2005-11-02 04:17:00,90.746,90.748,90.719,90.719,120000001.0
2005-11-02 04:18:00,90.722,90.748,90.718,90.743,133699999.0
2005-11-02 04:19:00,90.741,90.752,90.73,90.752,56699999.0
2005-11-02 04:20:00,90.733,90.747,90.709,90.725,366799995.0
2005-11-02 04:21:00,90.735,90.753,90.729,90.749,166799997.0
2005-11-02 04:22:00,90.74,90.764,90.731,90.755,137300002.0
2005-11-02 04:23:00,90.764,90.778,90.756,90.756,308400003.0
2005-11-02 04:24:00,90.767,90.774,90.753,90.753,119300000.0
2005-11-02 04:25:00,90.753,90.768,90.738,90.763,153700000.0
2005-11-02 04:26:00,90.759,90.774,90.751,90.766,171599999.0
2005-11-02 04:27:00,90.763,90.771,90.746,90.752,115099999.0
2005-11-02 04:28:00,90.766,90.787,90.766,90.787,150500002.0
2005-11-02 04:29:00,90.777,90.777,90.755,90.755,116500003.0
2005-11-02 04:30:00,90.749,90.768,90.743,90.752,293099997.0
2005-11-02 04:31:00,90.751,90.767,90.742,90.758,120999998.0
2005-11-02 04:32:00,90.747,90.774,90.747,90.764,238199999.0
2005-11-02 04:33:00,90.745,90.768,90.745,90.768,127999999.0
2005-11-02 04:34:00,90.774,90.774,90.749,90.749,113599999.0
2005-11-02 04:35:00,90.754,90.776,90.754,90.772,164699997.0
2005-11-02 04:36:00,90.767,90.767,90.745,90.745,209100003.0
2005-11-02 04:37:00,90.773,90.779,90.746,90.747,254800001.0
2005-11-02 04:38:00,90.766,90.773,90.751,90.758,272399999.0
2005-11-02 04:39:00,90.781,90.787,90.742,90.762,347199997.0
2005-11-02 04:40:00,90.783,90.79,90.766,90.779,193499998.0
2005-11-02 04:41:00,90.769,90.779,90.752,90.764,266399996.0
2005-11-02 04:42:00,90.761,90.775,90.745,90.765,160199999.0
2005-11-02 04:43:00,90.758,90.772,90.744,90.755,123800001.0
2005-11-02 04:44:00,90.766,90.779,90.758,90.773,228700001.0
2005-11-02 04:45:00,90.783,90.787,90.761,90.783,219699998.0
2005-11-02 04:46:00,90.767,90.785,90.751,90.762,283200002.0
2005-11-02 04:47:00,90.703,90.746,90.697,90.71,172400001.0
2005-11-02 04:48:00,90.762,90.778,90.754,90.754,165000002.0
2005-11-02 04:49:00,90.747,90.747,90.698,90.7,215599997.0
2005-11-02 04:50:00,90.756,90.777,90.753,90.767,333200002.0
2005-11-02 04:51:00,90.673,90.742,90.673,90.699,321499997.0
2005-11-02 04:52:00,90.713,90.737,90.679,90.689,248300002.0
2005-11-02 04:53:00,90.71,90.759,90.704,90.71,227299999.0
2005-11-02 04:54:00,90.767,90.779,90.759,90.775,152699999.0
2005-11-02 04:55:00,90.778,90.781,90.76,90.769,287300000.0
2005-11-02 04:56:00,90.756,90.777,90.745,90.766,241499999.0
2005-11-02 04:57:00,90.767,90.77,90.75,90.75,211099997.0
2005-11-02 04:58:00,90.758,90.77,90.752,90.765,36499999.0
2005-11-02 04:59:00,90.77,90.77,90.741,90.741,79299998.0
2005-11-02 05:00:00,90.75,90.775,90.749,90.775,284899998.0
2005-11-02 05:01:00,90.755,90.77,90.732,90.755,40500000.0
2005-11-02 05:02:00,90.742,90.765,90.724,90.765,195000001.0
2005-11-02 05:03:00,90.763,90.776,90.759,90.771,147100001.0
2005-11-02 05:04:00,90.768,90.775,90.745,90.761,165099999.0
2005-11-02 05:05:00,90.775,90.791,90.761,90.771,287599997.0
2005-11-02 05:06:00,90.759,90.775,90.751,90.775,273499999.0
2005-11-02 05:07:00,90.754,90.771,90.751,90.767,53400001.0
2005-11-02 05:08:00,90.748,90.773,90.748,90.773,181500000.0
2005-11-02 05:09:00,90.777,90.777,90.734,90.754,247499996.0
2005-11-02 05:10:00,90.757,90.774,90.746,90.767,266399998.0
2005-11-02 05:11:00,90.753,90.767,90.739,90.762,186699999.0
2005-11-02 05:12:00,90.771,90.78,90.761,90.766,249400004.0
2005-11-02 05:13:00,90.772,90.782,90.762,90.775,85299999.0
2005-11-02 05:14:00,90.775,90.787,90.76,90.774,169500001.0
2005-11-02 05:15:00,90.752,90.752,90.713,90.714,227099999.0
2005-11-02 05:16:00,90.778,90.792,90.773,90.773,247800000.0
2005-11-02 05:17:00,90.779,90.786,90.767,90.773,22900000.0
2005-11-02 05:18:00,90.752,90.752,90.703,90.728,444199998.0
2005-11-02 05:19:00,90.781,90.797,90.768,90.785,233999998.0
2005-11-02 05:20:00,90.79,90.79,90.776,90.776,31900000.0
2005-11-02 05:21:00,90.787,90.787,90.756,90.756,237599998.0
2005-11-02 05:22:00,90.775,90.787,90.759,90.764,127900003.0
2005-11-02 05:23:00,90.766,90.798,90.766,90.798,67900002.0
2005-11-02 05:24:00,90.774,90.793,90.774,90.789,68600001.0
2005-11-02 05:25:00,90.783,90.814,90.781,90.801,281899999.0
2005-11-02 05:26:00,90.801,90.816,90.788,90.805,207599999.0
2005-11-02 05:27:00,90.805,90.805,90.775,90.775,130100003.0
2005-11-02 05:28:00,90.79,90.808,90.771,90.78,328499998.0
2005-11-02 05:29:00,90.789,90.806,90.784,90.787,158999998.0
2005-11-02 05:30:00,90.817,90.843,90.817,90.833,139999999.0
2005-11-02 05:31:00,90.824,90.841,90.824,90.841,43600000.0
2005-11-02 05:32:00,90.84,90.852,90.826,90.829,237800004.0
2005-11-02 05:33:00,90.828,90.841,90.815,90.831,225700000.0
2005-11-02 05:34:00,90.836,90.836,90.825,90.825,29300000.0
2005-11-02 05:35:00,90.816,90.836,90.816,90.825,65000000.0
2005-11-02 05:36:00,90.847,90.875,90.847,90.86,134799998.0
2005-11-02 05:37:00,90.86,90.882,90.845,90.862,284500000.0
2005-11-02 05:38:00,90.856,90.876,90.853,90.876,274000000.0
2005-11-02 05:39:00,90.858,90.877,90.846,90.857,164399998.0
2005-11-02 05:40:00,90.831,90.85,90.809,90.82,183499998.0
2005-11-02 05:41:00,90.83,90.835,90.812,90.812,195299995.0
2005-11-02 05:42:00,90.832,90.839,90.803,90.825,268799994.0
2005-11-02 05:43:00,90.831,90.838,90.809,90.824,171600000.0
2005-11-02 05:44:00,90.834,90.845,90.819,90.82,226999999.0
2005-11-02 05:45:00,90.83,90.83,90.805,90.825,146300001.0
2005-11-02 05:46:00,90.807,90.829,90.799,90.801,180700001.0
2005-11-02 05:47:00,90.806,90.837,90.768,90.81,194600000.0
2005-11-02 05:48:00,90.824,90.838,90.811,90.829,157999999.0
2005-11-02 05:49:00,90.768,90.807,90.749,90.795,272799997.0
2005-11-02 05:50:00,90.781,90.79,90.751,90.79,412999998.0
2005-11-02 05:51:00,90.839,90.839,90.81,90.83,325500000.0
2005-11-02 05:52:00,90.817,90.829,90.797,90.81,155699999.0
2005-11-02 05:53:00,90.822,90.838,90.817,90.838,196999999.0
2005-11-02 05:54:00,90.835,90.84,90.816,90.824,277400003.0
2005-11-02 05:55:00,90.776,90.792,90.755,90.77,152999997.0
2005-11-02 05:56:00,90.796,90.804,90.773,90.789,156100000.0
2005-11-02 05:57:00,90.841,90.841,90.816,90.816,122499997.0
2005-11-02 05:58:00,90.813,90.832,90.808,90.828,159200002.0
2005-11-02 05:59:00,90.822,90.845,90.822,90.841,328999999.0
2005-11-02 06:00:00,90.832,90.839,90.815,90.819,268199999.0
2005-11-02 06:01:00,90.835,90.835,90.806,90.818,111099997.0
2005-11-02 06:02:00,90.812,90.835,90.812,90.835,55700002.0
2005-11-02 06:03:00,90.762,90.814,90.757,90.78,236100000.0
2005-11-02 06:04:00,90.814,90.835,90.814,90.815,96400000.0
2005-11-02 06:05:00,90.822,90.825,90.8,90.801,360999998.0
2005-11-02 06:06:00,90.828,90.83,90.799,90.815,229299998.0
2005-11-02 06:07:00,90.832,90.841,90.813,90.82,145600000.0
2005-11-02 06:08:00,90.832,90.837,90.813,90.825,250000002.0
2005-11-02 06:09:00,90.822,90.847,90.822,90.847,178400003.0
2005-11-02 06:10:00,90.823,90.846,90.813,90.83,243400001.0
2005-11-02 06:11:00,90.81,90.837,90.795,90.837,188399998.0
2005-11-02 06:12:00,90.828,90.831,90.803,90.831,258899999.0
2005-11-02 06:13:00,90.808,90.828,90.804,90.819,342499997.0
2005-11-02 06:14:00,90.817,90.817,90.795,90.812,179099999.0
2005-11-02 06:15:00,90.81,90.821,90.792,90.796,169699998.0
2005-11-02 06:16:00,90.801,90.828,90.794,90.811,134400000.0
2005-11-02 06:17:00,90.822,90.835,90.804,90.82,231300000.0
2005-11-02 06:18:00,90.833,90.833,90.807,90.812,124799998.0
2005-11-02 06:19:00,90.816,90.829,90.799,90.82,188200000.0
2005-11-02 06:20:00,90.824,90.826,90.815,90.815,38600000.0
2005-11-02 06:21:00,90.825,90.825,90.802,90.802,58700000.0
2005-11-02 06:22:00,90.808,90.828,90.808,90.828,136200000.0
2005-11-02 06:23:00,90.821,90.84,90.821,90.84,82999999.0
2005-11-02 06:24:00,90.845,90.863,90.834,90.841,293699997.0
2005-11-02 06:25:00,90.829,90.865,90.829,90.86,246600001.0
2005-11-02 06:26:00,90.851,90.876,90.848,90.862,198800003.0
2005-11-02 06:27:00,90.849,90.849,90.804,90.835,171899999.0
2005-11-02 06:28:00,90.863,90.877,90.842,90.865,176399997.0
2005-11-02 06:29:00,90.872,90.89,90.854,90.89,152999999.0
2005-11-02 06:30:00,90.871,90.89,90.867,90.869,319200001.0
2005-11-02 06:31:00,90.863,90.886,90.857,90.867,303299998.0
2005-11-02 06:32:00,90.86,90.882,90.856,90.864,136399999.0
2005-11-02 06:33:00,90.871,90.897,90.866,90.897,170600001.0
2005-11-02 06:34:00,90.893,90.896,90.867,90.875,219099998.0
2005-11-02 06:35:00,90.898,90.901,90.871,90.873,187000000.0
2005-11-02 06:36:00,90.884,90.89,90.865,90.865,194500001.0
2005-11-02 06:37:00,90.857,90.888,90.857,90.875,269800006.0
2005-11-02 06:38:00,90.879,90.879,90.849,90.849,67699999.0
2005-11-02 06:39:00,90.881,90.881,90.864,90.864,47799999.0
2005-11-02 06:40:00,90.879,90.892,90.866,90.878,279799993.0
2005-11-02 06:41:00,90.877,90.879,90.854,90.87,264199996.0
2005-11-02 06:42:00,90.865,90.887,90.861,90.865,300099996.0
2005-11-02 06:43:00,90.873,90.895,90.867,90.879,118399999.0
2005-11-02 06:44:00,90.861,90.888,90.861,90.888,42300000.0
2005-11-02 06:45:00,90.868,90.899,90.868,90.899,222899998.0
2005-11-02 06:46:00,90.893,90.893,90.861,90.861,219799999.0
2005-11-02 06:47:00,90.856,90.879,90.847,90.848,201200000.0
2005-11-02 06:48:00,90.859,90.877,90.852,90.865,201299999.0
2005-11-02 06:49:00,90.865,90.876,90.855,90.875,156599998.0
2005-11-02 06:50:00,90.892,90.892,90.87,90.892,263900001.0
2005-11-02 06:51:00,90.884,90.888,90.863,90.877,245199997.0
2005-11-02 06:52:00,90.853,90.878,90.828,90.845,299400000.0
2005-11-02 06:53:00,90.889,90.889,90.857,90.865,317399999.0
2005-11-02 06:54:00,90.887,90.893,90.869,90.876,196299997.0
2005-11-02 06:55:00,90.897,90.897,90.871,90.871,162400002.0
2005-11-02 06:56:00,90.887,90.896,90.867,90.872,270700002.0
2005-11-02 06:57:00,90.879,90.895,90.877,90.894,65599999.0
2005-11-02 06:58:00,90.882,90.9,90.875,90.898,338900003.0
2005-11-02 06:59:00,90.889,90.905,90.873,90.89,182700000.0
2005-11-02 07:00:00,90.898,90.898,90.862,90.862,90300000.0
2005-11-02 07:01:00,90.887,90.887,90.865,90.865,186400001.0
2005-11-02 07:02:00,90.867,90.868,90.842,90.842,127399998.0
2005-11-02 07:03:00,90.841,90.856,90.834,90.855,224799999.0
2005-11-02 07:04:00,90.827,90.845,90.779,90.784,202299999.0
2005-11-02 07:05:00,90.778,90.846,90.772,90.846,229000002.0
2005-11-02 07:06:00,90.837,90.85,90.793,90.814,232899999.0
2005-11-02 07:07:00,90.87,90.87,90.851,90.851,83300000.0
2005-11-02 07:08:00,90.868,90.88,90.855,90.858,147399999.0
2005-11-02 07:09:00,90.878,90.902,90.869,90.87,208399998.0
2005-11-02 07:10:00,90.89,90.907,90.889,90.907,137699998.0
2005-11-02 07:11:00,90.911,90.926,90.899,90.926,115500000.0
2005-11-02 07:12:00,90.924,90.938,90.909,90.913,178499999.0
2005-11-02 07:13:00,90.925,90.927,90.899,90.909,267499999.0
2005-11-02 07:14:00,90.912,90.913,90.883,90.883,363700001.0
2005-11-02 07:15:00,90.9,90.9,90.88,90.888,151700002.0
2005-11-02 07:16:00,90.868,90.907,90.868,90.907,204599998.0
2005-11-02 07:17:00,90.905,90.911,90.886,90.888,232900000.0
2005-11-02 07:18:00,90.909,90.911,90.894,90.896,51099999.0
2005-11-02 07:19:00,90.896,90.911,90.888,90.902,198699998.0
2005-11-02 07:20:00,90.895,90.916,90.89,90.906,232300003.0
2005-11-02 07:21:00,90.898,90.916,90.891,90.904,120099999.0
2005-11-02 07:22:00,90.905,90.905,90.875,90.881,189500000.0
2005-11-02 07:23:00,90.902,90.908,90.873,90.889,267599995.0
2005-11-02 07:24:00,90.889,90.905,90.887,90.902,205399998.0
2005-11-02 07:25:00,90.887,90.906,90.882,90.896,174500001.0
2005-11-02 07:26:00,90.885,90.9,90.861,90.9,166199999.0
2005-11-02 07:27:00,90.89,90.906,90.87,90.881,255099999.0
2005-11-02 07:28:00,90.879,90.903,90.879,90.903,222300002.0
2005-11-02 07:29:00,90.889,90.918,90.887,90.9,214799997.0
2005-11-02 07:30:00,90.89,90.903,90.878,90.886,105299998.0
2005-11-02 07:31:00,90.905,90.913,90.884,90.901,286799996.0
2005-11-02 07:32:00,90.905,90.918,90.895,90.912,270000004.0
2005-11-02 07:33:00,90.912,90.912,90.866,90.891,295199993.0
2005-11-02 07:34:00,90.868,90.897,90.868,90.893,66500000.0
2005-11-02 07:35:00,90.893,90.896,90.871,90.883,244199997.0
2005-11-02 07:36:00,90.89,90.905,90.876,90.895,181700002.0
2005-11-02 07:37:00,90.897,90.912,90.887,90.91,219800001.0
2005-11-02 07:38:00,90.879,90.913,90.879,90.913,174099999.0
2005-11-02 07:39:00,90.911,90.914,90.885,90.885,292499994.0
2005-11-02 07:40:00,90.909,90.916,90.897,90.903,35099999.0
2005-11-02 07:41:00,90.92,90.92,90.887,90.892,205499997.0
2005-11-02 07:42:00,90.889,90.903,90.872,90.882,222199997.0
2005-11-02 07:43:00,90.874,90.903,90.874,90.899,154300000.0
2005-11-02 07:44:00,90.87,90.9,90.866,90.88,254699998.0
2005-11-02 07:45:00,90.88,90.895,90.863,90.87,265999996.0
2005-11-02 07:46:00,90.872,90.902,90.865,90.895,125699999.0
2005-11-02 07:47:00,90.871,90.889,90.865,90.876,126400001.0
2005-11-02 07:48:00,90.872,90.886,90.868,90.883,121500001.0
2005-11-02 07:49:00,90.872,90.89,90.87,90.885,171200001.0
2005-11-02 07:50:00,90.867,90.884,90.859,90.877,203400001.0
2005-11-02 07:51:00,90.868,90.885,90.85,90.85,182599999.0
2005-11-02 07:52:00,90.851,90.857,90.822,90.825,144300000.0
2005-11-02 07:53:00,90.837,90.86,90.828,90.829,258200001.0
2005-11-02 07:54:00,90.842,90.858,90.824,90.855,242799998.0
2005-11-02 07:55:00,90.856,90.873,90.833,90.843,240100002.0
2005-11-02 07:56:00,90.842,90.862,90.838,90.846,266600002.0
2005-11-02 07:57:00,90.834,90.855,90.831,90.845,265200002.0
2005-11-02 07:58:00,90.822,90.853,90.822,90.853,87800000.0
2005-11-02 07:59:00,90.838,90.863,90.831,90.856,153100001.0
2005-11-02 08:00:00,90.853,90.865,90.824,90.839,284100003.0
2005-11-02 08:01:00,90.864,90.881,90.851,90.856,253399999.0
2005-11-02 08:02:00,90.872,90.886,90.861,90.878,148799999.0
2005-11-02 08:03:00,90.86,90.879,90.85,90.86,392399999.0
2005-11-02 08:04:00,90.875,90.875,90.849,90.858,115200001.0
2005-11-02 08:05:00,90.871,90.888,90.86,90.86,169900001.0
2005-11-02 08:06:00,90.883,90.883,90.858,90.86,121799999.0
2005-11-02 08:07:00,90.85,90.878,90.85,90.868,239299998.0
2005-11-02 08:08:00,90.855,90.877,90.855,90.866,164099998.0
2005-11-02 08:09:00,90.863,90.897,90.845,90.886,155900002.0
2005-11-02 08:10:00,90.872,90.893,90.849,90.859,281600003.0
2005-11-02 08:11:00,90.847,90.873,90.84,90.84,295599995.0
2005-11-02 08:12:00,90.847,90.878,90.841,90.865,369299996.0
2005-11-02 08:13:00,90.87,90.87,90.838,90.839,254999999.0
2005-11-02 08:14:00,90.858,90.87,90.846,90.865,314099995.0
2005-11-02 08:15:00,90.867,90.867,90.832,90.832,121800001.0
2005-11-02 08:16:00,90.863,90.863,90.826,90.826,121099999.0
2005-11-02 08:17:00,90.835,90.852,90.833,90.847,96200001.0
2005-11-02 08:18:00,90.831,90.855,90.831,90.831,216200001.0
2005-11-02 08:19:00,90.86,90.861,90.83,90.833,269099996.0
2005-11-02 08:20:00,90.833,90.848,90.819,90.845,102899998.0
2005-11-02 08:21:00,90.846,90.858,90.834,90.858,135800001.0
2005-11-02 08:22:00,90.835,90.852,90.829,90.845,229099995.0
2005-11-02 08:23:00,90.841,90.854,90.827,90.847,234999997.0
2005-11-02 08:24:00,90.852,90.857,90.825,90.825,269499999.0
2005-11-02 08:25:00,90.843,90.857,90.827,90.845,288600000.0
2005-11-02 08:26:00,90.847,90.854,90.831,90.836,174400002.0
2005-11-02 08:27:00,90.834,90.863,90.834,90.863,257300000.0
2005-11-02 08:28:00,90.842,90.87,90.842,90.87,349499995.0
2005-11-02 08:29:00,90.841,90.86,90.827,90.84,148700003.0
2005-11-02 08:30:00,90.842,90.861,90.835,90.844,120799998.0
2005-11-02 08:31:00,90.87,90.87,90.831,90.837,249000001.0
2005-11-02 08:32:00,90.848,90.853,90.835,90.853,87600001.0
2005-11-02 08:33:00,90.835,90.857,90.825,90.842,122000000.0
2005-11-02 08:34:00,90.831,90.851,90.812,90.83,215500002.0
2005-11-02 08:35:00,90.817,90.844,90.817,90.841,152800000.0
2005-11-02 08:36:00,90.819,90.837,90.814,90.834,241199997.0
2005-11-02 08:37:00,90.82,90.838,90.81,90.812,207800002.0
2005-11-02 08:38:00,90.814,90.847,90.814,90.847,86099998.0
2005-11-02 08:39:00,90.824,90.855,90.824,90.85,311699996.0
2005-11-02 08:40:00,90.856,90.856,90.829,90.831,199800003.0
2005-11-02 08:41:00,90.845,90.85,90.83,90.83,214999999.0
2005-11-02 08:42:00,90.844,90.846,90.814,90.832,283800001.0
2005-11-02 08:43:00,90.83,90.849,90.824,90.849,255600000.0
2005-11-02 08:44:00,90.857,90.857,90.818,90.818,213600002.0
2005-11-02 08:45:00,90.848,90.848,90.825,90.831,234299999.0
2005-11-02 08:46:00,90.823,90.841,90.818,90.834,140899999.0
2005-11-02 08:47:00,90.837,90.853,90.824,90.824,250099998.0
2005-11-02 08:48:00,90.842,90.856,90.827,90.831,301400004.0
2005-11-02 08:49:00,90.843,90.851,90.827,90.835,251299999.0
2005-11-02 08:50:00,90.826,90.846,90.806,90.826,141999997.0
2005-11-02 08:51:00,90.827,90.849,90.797,90.823,272900001.0
2005-11-02 08:52:00,90.839,90.841,90.823,90.823,92100000.0
2005-11-02 08:53:00,90.832,90.847,90.811,90.84,231899995.0
2005-11-02 08:54:00,90.828,90.847,90.824,90.844,150200000.0
2005-11-02 08:55:00,90.831,90.859,90.831,90.845,271999998.0
2005-11-02 08:56:00,90.857,90.857,90.82,90.82,208399998.0
2005-11-02 08:57:00,90.844,90.849,90.821,90.833,263699998.0
2005-11-02 08:58:00,90.843,90.843,90.82,90.823,179299999.0
2005-11-02 08:59:00,90.829,90.83,90.809,90.814,184600000.0
2005-11-02 09:00:00,90.832,90.852,90.813,90.842,264299996.0
2005-11-02 09:01:00,90.833,90.839,90.819,90.819,279800000.0
2005-11-02 09:02:00,90.82,90.835,90.782,90.795,220899998.0
2005-11-02 09:03:00,90.795,90.8,90.776,90.776,246799998.0
2005-11-02 09:04:00,90.783,90.801,90.768,90.78,176699999.0
2005-11-02 09:05:00,90.802,90.802,90.758,90.77,246000000.0
2005-11-02 09:06:00,90.798,90.801,90.773,90.775,322899995.0
2005-11-02 09:07:00,90.801,90.821,90.79,90.793,284699997.0
2005-11-02 09:08:00,90.802,90.828,90.782,90.803,215800001.0
2005-11-02 09:09:00,90.82,90.834,90.808,90.817,188599998.0
2005-11-02 09:10:00,90.814,90.841,90.8,90.821,124900001.0
2005-11-02 09:11:00,90.833,90.846,90.828,90.83,170500000.0
2005-11-02 09:12:00,90.843,90.844,90.819,90.828,272300002.0
2005-11-02 09:13:00,90.834,90.853,90.819,90.829,260800001.0
2005-11-02 09:14:00,90.829,90.854,90.815,90.835,239900001.0
2005-11-02 09:15:00,90.817,90.835,90.81,90.83,181700001.0
2005-11-02 09:16:00,90.809,90.836,90.8,90.805,69700000.0
2005-11-02 09:17:00,90.822,90.822,90.793,90.795,238499996.0
2005-11-02 09:18:00,90.784,90.813,90.784,90.785,136200000.0
2005-11-02 09:19:00,90.787,90.81,90.784,90.81,161500002.0
2005-11-02 09:20:00,90.801,90.816,90.779,90.803,435099996.0
2005-11-02 09:21:00,90.793,90.814,90.788,90.804,149999999.0
2005-11-02 09:22:00,90.802,90.815,90.785,90.8,207799995.0
2005-11-02 09:23:00,90.794,90.811,90.787,90.805,242400003.0
2005-11-02 09:24:00,90.81,90.81,90.776,90.776,88400000.0
2005-11-02 09:25:00,90.784,90.793,90.749,90.773,302900000.0
2005-11-02 09:26:00,90.788,90.808,90.783,90.783,181300001.0
2005-11-02 09:27:00,90.809,90.82,90.789,90.796,310900002.0
2005-11-02 09:28:00,90.813,90.815,90.793,90.802,192900003.0
2005-11-02 09:29:00,90.82,90.826,90.803,90.813,200900002.0
2005-11-02 09:30:00,90.825,90.843,90.808,90.843,199199998.0
2005-11-02 09:31:00,90.839,90.859,90.836,90.838,182200000.0
2005-11-02 09:32:00,90.827,90.857,90.827,90.857,307999999.0
2005-11-02 09:33:00,90.849,90.862,90.835,90.86,228799999.0
2005-11-02 09:34:00,90.839,90.87,90.839,90.858,216399999.0
2005-11-02 09:35:00,90.852,90.867,90.834,90.838,261600002.0
2005-11-02 09:36:00,90.856,90.868,90.84,90.855,234100001.0
2005-11-02 09:37:00,90.844,90.87,90.831,90.856,260600001.0
2005-11-02 09:38:00,90.833,90.865,90.829,90.865,288499999.0
2005-11-02 09:39:00,90.839,90.858,90.831,90.858,337899999.0
2005-11-02 09:40:00,90.858,90.871,90.842,90.842,233400000.0
2005-11-02 09:41:00,90.853,90.867,90.843,90.863,300100005.0
2005-11-02 09:42:00,90.859,90.867,90.834,90.858,250499997.0
2005-11-02 09:43:00,90.852,90.857,90.835,90.85,276599999.0
2005-11-02 09:44:00,90.843,90.847,90.824,90.825,264800003.0
2005-11-02 09:45:00,90.835,90.835,90.797,90.797,201600001.0
2005-11-02 09:46:00,90.809,90.814,90.792,90.797,241400000.0
2005-11-02 09:47:00,90.811,90.822,90.794,90.8,133899999.0
2005-11-02 09:48:00,90.8,90.827,90.799,90.827,234400001.0
2005-11-02 09:49:00,90.808,90.826,90.808,90.808,119999999.0
2005-11-02 09:50:00,90.804,90.831,90.798,90.81,331099999.0
2005-11-02 09:51:00,90.81,90.841,90.798,90.824,124200003.0
2005-11-02 09:52:00,90.805,90.841,90.803,90.84,236499999.0
2005-11-02 09:53:00,90.828,90.84,90.816,90.832,154400001.0
2005-11-02 09:54:00,90.842,90.861,90.827,90.844,121500002.0
2005-11-02 09:55:00,90.852,90.872,90.838,90.851,161800002.0
2005-11-02 09:56:00,90.86,90.88,90.86,90.88,246700003.0
2005-11-02 09:57:00,90.876,90.893,90.863,90.863,329600001.0
2005-11-02 09:58:00,90.867,90.885,90.852,90.877,170000001.0
2005-11-02 09:59:00,90.864,90.882,90.854,90.871,243500001.0
2005-11-02 10:00:00,90.848,90.869,90.848,90.863,66799999.0
2005-11-02 10:01:00,90.861,90.875,90.831,90.855,231499999.0
2005-11-02 10:02:00,90.867,90.876,90.852,90.857,174999998.0
2005-11-02 10:03:00,90.873,90.879,90.846,90.846,188999999.0
2005-11-02 10:04:00,90.84,90.865,90.837,90.837,194300000.0
2005-11-02 10:05:00,90.848,90.848,90.818,90.818,128000002.0
2005-11-02 10:06:00,90.843,90.853,90.829,90.837,266099998.0
2005-11-02 10:07:00,90.848,90.848,90.811,90.831,128599997.0
2005-11-02 10:08:00,90.832,90.842,90.813,90.82,130200000.0
2005-11-02 10:09:00,90.842,90.855,90.827,90.855,242500003.0
2005-11-02 10:10:00,90.808,90.832,90.8,90.82,263300000.0
2005-11-02 10:11:00,90.798,90.828,90.798,90.828,296999995.0
2005-11-02 10:12:00,90.827,90.837,90.809,90.809,221100000.0
2005-11-02 10:13:00,90.837,90.837,90.816,90.837,125899998.0
2005-11-02 10:14:00,90.814,90.832,90.811,90.826,38300000.0
2005-11-02 10:15:00,90.829,90.84,90.803,90.82,161399994.0
2005-11-02 10:16:00,90.832,90.842,90.811,90.829,261799999.0
2005-11-02 10:17:00,90.845,90.845,90.802,90.821,206000000.0
2005-11-02 10:18:00,90.823,90.829,90.809,90.82,209799997.0
2005-11-02 10:19:00,90.799,90.825,90.799,90.825,390100002.0
2005-11-02 10:20:00,90.815,90.829,90.794,90.828,284499999.0
2005-11-02 10:21:00,90.828,90.856,90.817,90.841,270899995.0
2005-11-02 10:22:00,90.856,90.856,90.822,90.853,297199998.0
2005-11-02 10:23:00,90.831,90.849,90.827,90.844,211199997.0
2005-11-02 10:24:00,90.852,90.853,90.828,90.841,96399999.0
2005-11-02 10:25:00,90.84,90.84,90.82,90.825,126300001.0
2005-11-02 10:26:00,90.839,90.843,90.815,90.815,247900001.0
2005-11-02 10:27:00,90.811,90.831,90.785,90.795,93799998.0
2005-11-02 10:28:00,90.765,90.81,90.765,90.81,174200001.0
2005-11-02 10:29:00,90.813,90.832,90.802,90.806,160799999.0
2005-11-02 10:30:00,90.817,90.819,90.79,90.79,228500000.0
2005-11-02 10:31:00,90.802,90.805,90.763,90.786,378699995.0
2005-11-02 10:32:00,90.8,90.823,90.793,90.8,282199999.0
2005-11-02 10:33:00,90.824,90.834,90.805,90.805,231299999.0
2005-11-02 10:34:00,90.803,90.827,90.801,90.808,311300005.0
2005-11-02 10:35:00,90.817,90.833,90.805,90.815,207399996.0
2005-11-02 10:36:00,90.833,90.839,90.813,90.815,283199999.0
2005-11-02 10:37:00,90.821,90.844,90.801,90.829,274600003.0
2005-11-02 10:38:00,90.852,90.861,90.831,90.85,146200000.0
2005-11-02 10:39:00,90.847,90.856,90.83,90.834,207900003.0
2005-11-02 10:40:00,90.822,90.848,90.816,90.829,206499998.0
2005-11-02 10:41:00,90.833,90.833,90.792,90.792,238199999.0
2005-11-02 10:42:00,90.797,90.827,90.797,90.82,244200002.0
2005-11-02 10:43:00,90.807,90.821,90.782,90.804,296700000.0
2005-11-02 10:44:00,90.827,90.831,90.8,90.8,304699998.0
2005-11-02 10:45:00,90.823,90.837,90.813,90.825,248499996.0
2005-11-02 10:46:00,90.818,90.84,90.814,90.834,198999998.0
2005-11-02 10:47:00,90.829,90.853,90.821,90.84,191499999.0
2005-11-02 10:48:00,90.837,90.853,90.828,90.832,73099999.0
2005-11-02 10:49:00,90.837,90.848,90.815,90.839,119500000.0
2005-11-02 10:50:00,90.851,90.851,90.824,90.839,200100000.0
2005-11-02 10:51:00,90.821,90.847,90.82,90.828,300299999.0
2005-11-02 10:52:00,90.832,90.84,90.814,90.825,250400000.0
2005-11-02 10:53:00,90.843,90.848,90.826,90.826,288700004.0
2005-11-02 10:54:00,90.815,90.844,90.797,90.838,247700000.0
2005-11-02 10:55:00,90.833,90.834,90.811,90.818,206100000.0
2005-11-02 10:56:00,90.819,90.819,90.787,90.796,206799999.0
2005-11-02 10:57:00,90.789,90.818,90.789,90.807,267099998.0
2005-11-02 10:58:00,90.812,90.812,90.785,90.8,218799999.0
2005-11-02 10:59:00,90.787,90.818,90.787,90.808,282600000.0
2005-11-02 11:00:00,90.819,90.83,90.797,90.797,267000002.0
2005-11-02 11:01:00,90.816,90.824,90.795,90.818,300500001.0
2005-11-02 11:02:00,90.823,90.827,90.8,90.809,232500002.0
2005-11-02 11:03:00,90.824,90.829,90.796,90.822,269900000.0
2005-11-02 11:04:00,90.818,90.84,90.81,90.84,341099997.0
2005-11-02 11:05:00,90.845,90.861,90.827,90.836,330000000.0
2005-11-02 11:06:00,90.853,90.857,90.818,90.827,178100002.0
2005-11-02 11:07:00,90.825,90.843,90.825,90.843,87500000.0
2005-11-02 11:08:00,90.838,90.849,90.817,90.842,242600002.0
2005-11-02 11:09:00,90.85,90.863,90.836,90.863,189599997.0
2005-11-02 11:10:00,90.845,90.868,90.838,90.849,262300004.0
2005-11-02 11:11:00,90.813,90.847,90.813,90.842,396999997.0
2005-11-02 11:12:00,90.85,90.856,90.833,90.834,209400000.0
2005-11-02 11:13:00,90.846,90.872,90.832,90.855,261299999.0
2005-11-02 11:14:00,90.863,90.877,90.85,90.871,304500000.0
2005-11-02 11:15:00,90.875,90.892,90.858,90.864,410000003.0
2005-11-02 11:16:00,90.887,90.901,90.868,90.879,173999998.0
2005-11-02 11:17:00,90.884,90.905,90.866,90.889,174300001.0
2005-11-02 11:18:00,90.9,90.9,90.868,90.868,388300003.0
2005-11-02 11:19:00,90.875,90.882,90.86,90.863,132800001.0
2005-11-02 11:20:00,90.862,90.886,90.857,90.882,317299997.0
2005-11-02 11:21:00,90.879,90.883,90.858,90.883,292899997.0
2005-11-02 11:22:00,90.861,90.887,90.861,90.887,168100002.0
2005-11-02 11:23:00,90.882,90.892,90.87,90.877,195800001.0
2005-11-02 11:24:00,90.901,90.921,90.892,90.92,246900001.0
2005-11-02 11:25:00,90.934,90.939,90.915,90.917,303400001.0
2005-11-02 11:26:00,90.924,90.938,90.904,90.932,266100000.0
2005-11-02 11:27:00,90.934,90.934,90.903,90.909,185299998.0
2005-11-02 11:28:00,90.918,90.937,90.914,90.936,148000000.0
2005-11-02 11:29:00,90.933,90.963,90.917,90.963,194699996.0
2005-11-02 11:30:00,90.946,90.963,90.937,90.953,292799998.0
2005-11-02 11:31:00,90.947,90.947,90.918,90.918,214500001.0
2005-11-02 11:32:00,90.93,90.951,90.925,90.946,300499999.0
2005-11-02 11:33:00,90.927,90.957,90.916,90.937,291699999.0
2005-11-02 11:34:00,90.943,90.963,90.925,90.94,286400000.0
2005-11-02 11:35:00,90.939,90.964,90.939,90.959,136100002.0
2005-11-02 11:36:00,90.938,90.954,90.932,90.95,198799999.0
2005-11-02 11:37:00,90.947,90.948,90.927,90.931,131500001.0
2005-11-02 11:38:00,90.93,90.945,90.926,90.945,296199997.0
2005-11-02 11:39:00,90.93,90.952,90.93,90.95,268299999.0
2005-11-02 11:40:00,90.95,90.955,90.933,90.941,310500000.0
2005-11-02 11:41:00,90.948,90.967,90.948,90.963,378400002.0
2005-11-02 11:42:00,90.968,90.971,90.951,90.955,161900002.0
2005-11-02 11:43:00,90.956,90.975,90.938,90.95,183299995.0
2005-11-02 11:44:00,90.946,90.953,90.931,90.94,248299996.0
2005-11-02 11:45:00,90.945,90.962,90.93,90.954,294799997.0
2005-11-02 11:46:00,90.955,90.955,90.937,90.942,152300001.0
2005-11-02 11:47:00,90.948,90.975,90.934,90.947,141299999.0
2005-11-02 11:48:00,90.946,90.961,90.93,90.935,216699998.0
2005-11-02 11:49:00,90.94,90.952,90.92,90.924,350599997.0
2005-11-02 11:50:00,90.928,90.955,90.927,90.951,196300001.0
2005-11-02 11:51:00,90.947,90.95,90.924,90.929,320000002.0
2005-11-02 11:52:00,90.95,90.956,90.924,90.93,247900001.0
2005-11-02 11:53:00,90.932,90.948,90.923,90.948,378799997.0
2005-11-02 11:54:00,90.945,90.949,90.906,90.906,159200000.0
2005-11-02 11:55:00,90.888,90.908,90.878,90.895,244300001.0
2005-11-02 11:56:00,90.898,90.905,90.872,90.89,152800002.0
2005-11-02 11:57:00,90.885,90.903,90.877,90.902,312499995.0
2005-11-02 11:58:00,90.9,90.91,90.883,90.89,223700002.0
2005-11-02 11:59:00,90.886,90.904,90.878,90.904,309600003.0
2005-11-02 12:00:00,90.892,90.892,90.853,90.869,449299996.0
2005-11-02 12:01:00,90.874,90.892,90.864,90.87,357600004.0
2005-11-02 12:02:00,90.887,90.894,90.861,90.873,178299997.0
2005-11-02 12:03:00,90.866,90.898,90.866,90.893,269400001.0
2005-11-02 12:04:00,90.887,90.905,90.87,90.892,137399999.0
2005-11-02 12:05:00,90.89,90.909,90.89,90.906,324199998.0
2005-11-02 12:06:00,90.884,90.906,90.874,90.906,219799997.0
2005-11-02 12:07:00,90.889,90.916,90.889,90.914,251500001.0
2005-11-02 12:08:00,90.893,90.914,90.891,90.914,196000001.0
2005-11-02 12:09:00,90.9,90.925,90.9,90.918,276599999.0
2005-11-02 12:10:00,90.899,90.919,90.897,90.908,213700002.0
2005-11-02 12:11:00,90.901,90.911,90.882,90.892,239200001.0
2005-11-02 12:12:00,90.902,90.929,90.883,90.899,349800004.0
2005-11-02 12:13:00,90.937,90.95,90.917,90.921,178200000.0
2005-11-02 12:14:00,90.948,90.948,90.923,90.931,179099998.0
2005-11-02 12:15:00,90.932,90.947,90.91,90.935,223299999.0
2005-11-02 12:16:00,90.918,90.948,90.918,90.945,143399996.0
2005-11-02 12:17:00,90.928,90.95,90.921,90.939,290699996.0
2005-11-02 12:18:00,90.945,90.95,90.924,90.924,230199997.0
2005-11-02 12:19:00,90.943,90.943,90.921,90.935,200900000.0
2005-11-02 12:20:00,90.922,90.947,90.922,90.947,257499995.0
2005-11-02 12:21:00,90.942,90.942,90.915,90.916,253099998.0
2005-11-02 12:22:00,90.932,90.932,90.908,90.911,243699994.0
2005-11-02 12:23:00,90.927,90.927,90.892,90.892,157899999.0
2005-11-02 12:24:00,90.893,90.917,90.891,90.904,303600000.0
2005-11-02 12:25:00,90.895,90.915,90.878,90.892,123699998.0
2005-11-02 12:26:00,90.914,90.927,90.902,90.918,200899999.0
2005-11-02 12:27:00,90.908,90.919,90.895,90.895,193799999.0
2005-11-02 12:28:00,90.912,90.912,90.888,90.898,242699999.0
2005-11-02 12:29:00,90.898,90.923,90.889,90.92,262799997.0
2005-11-02 12:30:00,90.89,90.916,90.879,90.896,326100006.0
2005-11-02 12:31:00,90.87,90.904,90.87,90.891,278500001.0
2005-11-02 12:32:00,90.894,90.897,90.876,90.883,234000000.0
2005-11-02 12:33:00,90.884,90.888,90.866,90.879,119699999.0
2005-11-02 12:34:00,90.877,90.89,90.873,90.89,72500000.0
2005-11-02 12:35:00,90.893,90.898,90.87,90.885,193700002.0
2005-11-02 12:36:00,90.899,90.905,90.878,90.879,184800000.0
2005-11-02 12:37:00,90.897,90.903,90.884,90.891,77100000.0
2005-11-02 12:38:00,90.903,90.918,90.888,90.904,178199999.0
2005-11-02 12:39:00,90.891,90.912,90.889,90.903,217500002.0
2005-11-02 12:40:00,90.904,90.918,90.894,90.903,221200002.0
2005-11-02 12:41:00,90.897,90.923,90.897,90.921,219900002.0
2005-11-02 12:42:00,90.918,90.926,90.902,90.914,179699999.0
2005-11-02 12:43:00,90.922,90.927,90.903,90.903,196699998.0
2005-11-02 12:44:00,90.899,90.915,90.891,90.91,112500001.0
2005-11-02 12:45:00,90.912,90.932,90.894,90.912,323800002.0
2005-11-02 12:46:00,90.908,90.933,90.902,90.92,349000001.0
2005-11-02 12:47:00,90.904,90.935,90.904,90.932,306700000.0
2005-11-02 12:48:00,90.949,90.969,90.931,90.949,299199997.0
2005-11-02 12:49:00,90.955,90.971,90.949,90.969,290500004.0
2005-11-02 12:50:00,90.97,90.987,90.958,90.987,282100001.0
2005-11-02 12:51:00,90.983,91.0,90.97,90.987,301399998.0
2005-11-02 12:52:00,90.993,91.0,90.975,90.989,180399998.0
2005-11-02 12:53:00,90.982,90.982,90.9,90.9,134199999.0
2005-11-02 12:54:00,90.966,90.968,90.934,90.936,187600000.0
2005-11-02 12:55:00,90.926,90.967,90.926,90.95,89200001.0
2005-11-02 12:56:00,90.937,90.95,90.914,90.932,197400000.0
2005-11-02 12:57:00,90.923,90.94,90.914,90.914,146400000.0
2005-11-02 12:58:00,90.937,90.942,90.921,90.921,266200000.0
2005-11-02 12:59:00,90.922,90.944,90.901,90.924,287700005.0
2005-11-02 13:00:00,90.934,90.937,90.91,90.912,253800000.0
2005-11-02 13:01:00,90.934,90.941,90.893,90.907,213500003.0
2005-11-02 13:02:00,90.893,90.921,90.887,90.906,250399998.0
2005-11-02 13:03:00,90.89,90.925,90.89,90.921,308100002.0
2005-11-02 13:04:00,90.929,90.94,90.915,90.917,148900000.0
2005-11-02 13:05:00,90.939,90.943,90.914,90.914,129199999.0
2005-11-02 13:06:00,90.915,90.943,90.902,90.918,178000000.0
2005-11-02 13:07:00,90.91,90.949,90.904,90.923,238999996.0
2005-11-02 13:08:00,90.927,90.93,90.904,90.909,158800001.0
2005-11-02 13:09:00,90.897,90.916,90.882,90.896,153099998.0
2005-11-02 13:10:00,90.917,90.925,90.892,90.902,224199997.0
2005-11-02 13:11:00,90.905,90.908,90.877,90.878,203799996.0
2005-11-02 13:12:00,90.885,90.897,90.867,90.884,300399995.0
2005-11-02 13:13:00,90.892,90.918,90.883,90.895,144399998.0
2005-11-02 13:14:00,90.874,90.901,90.87,90.884,305200003.0
2005-11-02 13:15:00,90.867,90.888,90.85,90.868,211400001.0
2005-11-02 13:16:00,90.89,90.895,90.868,90.871,265299997.0
2005-11-02 13:17:00,90.87,90.87,90.811,90.844,196500003.0
2005-11-02 13:18:00,90.859,90.873,90.847,90.855,28900000.0
2005-11-02 13:19:00,90.852,90.871,90.84,90.848,240199997.0
2005-11-02 13:20:00,90.847,90.869,90.847,90.865,293699999.0
2005-11-02 13:21:00,90.855,90.871,90.844,90.846,147000000.0
2005-11-02 13:22:00,90.844,90.861,90.842,90.855,271000001.0
2005-11-02 13:23:00,90.853,90.867,90.838,90.855,157699998.0
2005-11-02 13:24:00,90.866,90.874,90.849,90.874,238199998.0
2005-11-02 13:25:00,90.851,90.876,90.851,90.866,273599993.0
2005-11-02 13:26:00,90.855,90.867,90.84,90.867,265299996.0
2005-11-02 13:27:00,90.859,90.859,90.825,90.825,136000000.0
2005-11-02 13:28:00,90.836,90.853,90.821,90.836,151800003.0
2005-11-02 13:29:00,90.834,90.856,90.821,90.856,182899998.0
2005-11-02 13:30:00,90.854,90.869,90.841,90.866,246500002.0
2005-11-02 13:31:00,90.85,90.877,90.846,90.877,242299996.0
2005-11-02 13:32:00,90.871,90.888,90.853,90.876,195900000.0
2005-11-02 13:33:00,90.876,90.89,90.865,90.874,128999998.0
2005-11-02 13:34:00,90.894,90.904,90.875,90.901,189000000.0
2005-11-02 13:35:00,90.878,90.895,90.869,90.892,423899997.0
2005-11-02 13:36:00,90.881,90.894,90.868,90.868,185600002.0
2005-11-02 13:37:00,90.89,90.89,90.861,90.861,81199999.0
2005-11-02 13:38:00,90.883,90.899,90.858,90.88,253100002.0
2005-11-02 13:39:00,90.881,90.893,90.868,90.892,230500001.0
2005-11-02 13:40:00,90.891,90.893,90.868,90.868,235399997.0
2005-11-02 13:41:00,90.865,90.882,90.853,90.868,287300001.0
2005-11-02 13:42:00,90.859,90.885,90.858,90.877,210799999.0
2005-11-02 13:43:00,90.875,90.887,90.866,90.881,202600000.0
2005-11-02 13:44:00,90.878,90.88,90.863,90.863,218299998.0
2005-11-02 13:45:00,90.865,90.881,90.851,90.868,236300000.0
2005-11-02 13:46:00,90.849,90.88,90.849,90.88,97299998.0
2005-11-02 13:47:00,90.858,90.903,90.858,90.903,293999998.0
2005-11-02 13:48:00,90.891,90.891,90.865,90.865,114099997.0
2005-11-02 13:49:00,90.901,90.913,90.888,90.896,185999997.0
2005-11-02 13:50:00,90.895,90.917,90.883,90.917,318199999.0
2005-11-02 13:51:00,90.903,90.943,90.903,90.928,254799999.0
2005-11-02 13:52:00,90.903,90.926,90.896,90.914,216500000.0
2005-11-02 13:53:00,90.912,90.922,90.894,90.904,322299996.0
2005-11-02 13:54:00,90.885,90.909,90.876,90.894,253699998.0
2005-11-02 13:55:00,90.893,90.897,90.881,90.882,131900001.0
2005-11-02 13:56:00,90.886,90.903,90.879,90.903,125400002.0
2005-11-02 13:57:00,90.893,90.913,90.884,90.909,167599999.0
2005-11-02 13:58:00,90.912,90.934,90.908,90.923,159800002.0
2005-11-02 13:59:00,90.927,90.927,90.901,90.901,137699998.0
2005-11-02 14:00:00,90.908,90.924,90.895,90.914,267300003.0
2005-11-02 14:01:00,90.907,90.908,90.88,90.895,214099999.0
2005-11-02 14:02:00,90.892,90.931,90.888,90.908,234099998.0
2005-11-02 14:03:00,90.927,90.929,90.905,90.921,250099998.0
2005-11-02 14:04:00,90.932,90.948,90.912,90.919,304499998.0
2005-11-02 14:05:00,90.934,90.951,90.919,90.943,278700001.0
2005-11-02 14:06:00,90.95,90.983,90.932,90.966,265300000.0
2005-11-02 14:07:00,90.966,90.986,90.952,90.966,246000003.0
2005-11-02 14:08:00,90.966,90.976,90.948,90.972,306200000.0
2005-11-02 14:09:00,90.963,90.979,90.948,90.96,232799999.0
2005-11-02 14:10:00,90.96,90.985,90.942,90.985,135300001.0
2005-11-02 14:11:00,90.959,90.979,90.95,90.973,152200000.0
2005-11-02 14:12:00,90.974,90.974,90.931,90.931,166400000.0
2005-11-02 14:13:00,90.945,90.952,90.925,90.925,262999996.0
2005-11-02 14:14:00,90.933,90.944,90.927,90.941,54499998.0
2005-11-02 14:15:00,90.926,90.958,90.926,90.941,194200000.0
2005-11-02 14:16:00,90.923,90.945,90.923,90.943,132700000.0
2005-11-02 14:17:00,90.928,90.945,90.928,90.943,111799999.0
2005-11-02 14:18:00,90.933,90.947,90.908,90.935,163899999.0
2005-11-02 14:19:00,90.93,90.955,90.918,90.945,195700002.0
2005-11-02 14:20:00,90.947,90.947,90.911,90.919,224799997.0
2005-11-02 14:21:00,90.931,90.948,90.918,90.948,203500001.0
2005-11-02 14:22:00,90.915,90.936,90.913,90.935,137700001.0
2005-11-02 14:23:00,90.922,90.93,90.898,90.9,258800000.0
2005-11-02 14:24:00,90.914,90.937,90.907,90.934,191300000.0
2005-11-02 14:25:00,90.918,90.938,90.912,90.921,216199997.0
2005-11-02 14:26:00,90.913,90.932,90.898,90.931,230399999.0
2005-11-02 14:27:00,90.92,90.945,90.92,90.945,79099999.0
2005-11-02 14:28:00,90.936,90.936,90.905,90.905,116000001.0
2005-11-02 14:29:00,90.927,90.927,90.899,90.909,378400005.0
2005-11-02 14:30:00,90.911,90.921,90.883,90.883,214000005.0
2005-11-02 14:31:00,90.898,90.939,90.872,90.923,218199997.0
2005-11-02 14:32:00,90.886,90.915,90.886,90.905,359500000.0
2005-11-02 14:33:00,90.892,90.909,90.887,90.9,154200000.0
2005-11-02 14:34:00,90.876,90.904,90.866,90.892,186700000.0
2005-11-02 14:35:00,90.892,90.906,90.881,90.904,328200001.0
2005-11-02 14:36:00,90.875,90.905,90.875,90.905,344900001.0
2005-11-02 14:37:00,90.896,90.914,90.888,90.914,79100002.0
2005-11-02 14:38:00,90.91,90.916,90.888,90.888,145800001.0
2005-11-02 14:39:00,90.917,90.917,90.888,90.892,248999997.0
2005-11-02 14:40:00,90.924,90.924,90.907,90.907,22300000.0
2005-11-02 14:41:00,90.922,90.922,90.893,90.898,112000001.0
2005-11-02 14:42:00,90.913,90.921,90.895,90.895,340999997.0
2005-11-02 14:43:00,90.906,90.953,90.896,90.953,247299997.0
2005-11-02 14:44:00,90.94,90.957,90.915,90.941,240399997.0
2005-11-02 14:45:00,90.929,90.96,90.925,90.96,223700000.0
2005-11-02 14:46:00,90.934,90.96,90.93,90.957,215300001.0
2005-11-02 14:47:00,90.957,90.974,90.943,90.97,200500001.0
2005-11-02 14:48:00,90.96,90.985,90.957,90.958,386999997.0
2005-11-02 14:49:00,90.967,90.978,90.932,90.932,163099997.0
2005-11-02 14:50:00,90.957,90.963,90.928,90.937,335200004.0
2005-11-02 14:51:00,90.967,90.973,90.95,90.95,232599997.0
2005-11-02 14:52:00,90.955,90.983,90.955,90.962,321700001.0
2005-11-02 14:53:00,90.972,90.978,90.956,90.959,156700001.0
2005-11-02 14:54:00,90.972,90.972,90.937,90.964,394399998.0
2005-11-02 14:55:00,90.968,90.969,90.94,90.94,259999997.0
2005-11-02 14:56:00,90.958,90.958,90.932,90.932,215399999.0
2005-11-02 14:57:00,90.939,90.952,90.912,90.93,286200001.0
2005-11-02 14:58:00,90.938,90.946,90.911,90.932,227700002.0
2005-11-02 14:59:00,90.909,90.941,90.876,90.918,117000000.0
2005-11-02 15:00:00,90.931,90.945,90.925,90.943,230400001.0
2005-11-02 15:01:00,90.952,90.952,90.932,90.936,169300002.0
2005-11-02 15:02:00,90.931,90.944,90.918,90.92,107799998.0
2005-11-02 15:03:00,90.934,90.939,90.916,90.929,277899997.0
2005-11-02 15:04:00,90.926,90.926,90.905,90.914,175100005.0
2005-11-02 15:05:00,90.905,90.922,90.898,90.922,202100001.0
2005-11-02 15:06:00,90.915,90.922,90.899,90.906,277000001.0
2005-11-02 15:07:00,90.92,90.928,90.906,90.916,172299999.0
2005-11-02 15:08:00,90.91,90.925,90.91,90.925,85500000.0
2005-11-02 15:09:00,90.923,90.941,90.922,90.923,270500004.0
2005-11-02 15:10:00,90.928,90.928,90.91,90.91,93600000.0
2005-11-02 15:11:00,90.9,90.93,90.9,90.923,161099999.0
2005-11-02 15:12:00,90.928,90.936,90.905,90.922,219299999.0
2005-11-02 15:13:00,90.915,90.932,90.907,90.93,310200003.0
2005-11-02 15:14:00,90.91,90.93,90.899,90.924,245499999.0
2005-11-02 15:15:00,90.923,90.945,90.895,90.93,289299997.0
2005-11-02 15:16:00,90.939,90.948,90.921,90.921,175300001.0
2005-11-02 15:17:00,90.93,90.956,90.923,90.956,263599999.0
2005-11-02 15:18:00,90.95,90.962,90.93,90.945,164999997.0
2005-11-02 15:19:00,90.975,91.004,90.969,90.969,313500001.0
2005-11-02 15:20:00,90.979,91.01,90.972,90.99,309799999.0
2005-11-02 15:21:00,90.981,91.016,90.973,91.016,127800001.0
2005-11-02 15:22:00,91.011,91.025,90.956,91.002,272899995.0
2005-11-02 15:23:00,91.014,91.04,91.011,91.031,330299997.0
2005-11-02 15:24:00,91.026,91.045,91.02,91.043,228299999.0
2005-11-02 15:25:00,91.044,91.051,91.023,91.031,250800000.0
2005-11-02 15:26:00,91.028,91.05,91.019,91.042,257299998.0
2005-11-02 15:27:00,91.045,91.057,91.026,91.035,360199999.0
2005-11-02 15:28:00,91.034,91.052,91.028,91.052,217399998.0
2005-11-02 15:29:00,91.046,91.046,91.018,91.018,51500000.0
2005-11-02 15:30:00,91.007,91.02,91.0,91.016,179500000.0
2005-11-02 15:31:00,91.01,91.016,90.994,91.004,139800003.0
2005-11-02 15:32:00,91.007,91.016,90.991,91.008,209300000.0
2005-11-02 15:33:00,91.012,91.012,90.991,90.991,130299999.0
2005-11-02 15:34:00,91.013,91.032,91.004,91.01,287499996.0
2005-11-02 15:35:00,91.02,91.048,91.02,91.046,74299999.0
2005-11-02 15:36:00,91.042,91.06,91.042,91.056,248900001.0
2005-11-02 15:37:00,91.048,91.048,91.029,91.03,132899998.0
2005-11-02 15:38:00,91.021,91.047,91.02,91.045,264400000.0
2005-11-02 15:39:00,91.035,91.048,91.016,91.033,180799998.0
2005-11-02 15:40:00,91.014,91.046,91.014,91.015,336500001.0
2005-11-02 15:41:00,91.012,91.033,91.008,91.013,172100000.0
2005-11-02 15:42:00,91.011,91.028,91.003,91.018,262800000.0
2005-11-02 15:43:00,91.017,91.033,91.006,91.009,291800001.0
2005-11-02 15:44:00,91.013,91.041,91.01,91.04,286199998.0
2005-11-02 15:45:00,91.028,91.047,91.02,91.036,182000000.0
2005-11-02 15:46:00,91.034,91.034,91.015,91.017,87400001.0
2005-11-02 15:47:00,91.011,91.043,91.011,91.033,176799999.0
2005-11-02 15:48:00,91.039,91.051,91.022,91.022,280299995.0
2005-11-02 15:49:00,91.017,91.045,91.017,91.044,237100001.0
2005-11-02 15:50:00,91.025,91.042,91.022,91.037,133499999.0
2005-11-02 15:51:00,91.038,91.038,91.013,91.017,254999997.0
2005-11-02 15:52:00,91.042,91.042,91.006,91.009,280099996.0
2005-11-02 15:53:00,91.024,91.045,91.017,91.04,382399998.0
2005-11-02 15:54:00,91.031,91.044,91.004,91.012,139800000.0
2005-11-02 15:55:00,91.052,91.052,91.022,91.037,173099998.0
2005-11-02 15:56:00,91.055,91.06,91.012,91.026,172300001.0
2005-11-02 15:57:00,91.044,91.07,91.042,91.068,260900001.0
2005-11-02 15:58:00,91.076,91.084,91.044,91.066,287799998.0
2005-11-02 15:59:00,91.065,91.096,91.057,91.083,276400003.0
2005-11-02 16:00:00,91.051,91.082,91.051,91.081,154899999.0
2005-11-02 16:01:00,91.058,91.077,91.054,91.077,173000001.0
2005-11-02 16:02:00,91.088,91.099,91.073,91.091,182499999.0
2005-11-02 16:03:00,91.097,91.097,91.072,91.095,165299999.0
2005-11-02 16:04:00,91.088,91.101,91.074,91.074,261800003.0
2005-11-02 16:05:00,91.101,91.101,91.078,91.079,200000002.0
2005-11-02 16:06:00,91.098,91.109,91.079,91.094,235500000.0
2005-11-02 16:07:00,91.082,91.12,91.082,91.089,292199996.0
2005-11-02 16:08:00,91.091,91.107,91.089,91.105,226199998.0
2005-11-02 16:09:00,91.087,91.113,91.082,91.086,234800001.0
2005-11-02 16:10:00,91.087,91.109,91.075,91.088,339099995.0
2005-11-02 16:11:00,91.081,91.107,91.077,91.08,183399996.0
2005-11-02 16:12:00,91.074,91.083,91.058,91.069,251499998.0
2005-11-02 16:13:00,91.073,91.103,91.026,91.075,190399994.0
2005-11-02 16:14:00,91.121,91.132,91.106,91.119,199199998.0
2005-11-02 16:15:00,91.13,91.134,91.105,91.107,310300004.0
2005-11-02 16:16:00,91.114,91.126,91.09,91.11,224500001.0
2005-11-02 16:17:00,91.11,91.127,91.081,91.081,239899998.0
2005-11-02 16:18:00,91.134,91.15,91.126,91.139,238000001.0
2005-11-02 16:19:00,91.124,91.138,91.107,91.123,197200000.0
2005-11-02 16:20:00,91.104,91.13,91.104,91.124,259099999.0
2005-11-02 16:21:00,91.104,91.131,91.104,91.124,197099998.0
2005-11-02 16:22:00,91.124,91.13,91.104,91.116,206399997.0
2005-11-02 16:23:00,91.123,91.125,91.093,91.1,244599999.0
2005-11-02 16:24:00,91.125,91.142,91.118,91.125,212500001.0
2005-11-02 16:25:00,91.127,91.143,91.111,91.13,222099998.0
2005-11-02 16:26:00,91.108,91.145,91.108,91.145,216400000.0
2005-11-02 16:27:00,91.134,91.155,91.123,91.152,353500000.0
2005-11-02 16:28:00,91.159,91.171,91.14,91.171,189900000.0
2005-11-02 16:29:00,91.135,91.173,91.135,91.173,304399994.0
2005-11-02 16:30:00,91.179,91.179,91.152,91.16,163300002.0
2005-11-02 16:31:00,91.173,91.187,91.151,91.165,232600002.0
2005-11-02 16:32:00,91.142,91.159,91.136,91.156,196600002.0
2005-11-02 16:33:00,91.146,91.162,91.13,91.139,147599998.0
2005-11-02 16:34:00,91.115,91.145,91.115,91.141,131200002.0
2005-11-02 16:35:00,91.145,91.152,91.129,91.134,347899997.0
2005-11-02 16:36:00,91.141,91.156,91.125,91.137,282099998.0
2005-11-02 16:37:00,91.121,91.144,91.116,91.144,207699999.0
2005-11-02 16:38:00,91.139,91.153,91.119,91.119,248599999.0
2005-11-02 16:39:00,91.116,91.147,91.116,91.147,151599999.0
2005-11-02 16:40:00,91.135,91.146,91.127,91.143,202599997.0
2005-11-02 16:41:00,91.147,91.158,91.137,91.157,209800001.0
2005-11-02 16:42:00,91.15,91.167,91.129,91.153,241200003.0
2005-11-02 16:43:00,91.162,91.174,91.141,91.148,238600004.0
2005-11-02 16:44:00,91.179,91.197,91.173,91.179,222800002.0
2005-11-02 16:45:00,91.198,91.198,91.168,91.172,223100001.0
2005-11-02 16:46:00,91.202,91.226,91.196,91.208,115200000.0
2005-11-02 16:47:00,91.215,91.228,91.162,91.175,126600000.0
2005-11-02 16:48:00,91.169,91.203,91.169,91.195,280000004.0
2005-11-02 16:49:00,91.165,91.193,91.164,91.185,213800000.0
2005-11-02 16:50:00,91.187,91.197,91.179,91.197,120900002.0
2005-11-02 16:51:00,91.156,91.194,91.152,91.152,227099999.0
2005-11-02 16:52:00,91.145,91.187,91.145,91.172,378899999.0
2005-11-02 16:53:00,91.187,91.2,91.176,91.177,247100001.0
2005-11-02 16:54:00,91.164,91.199,91.164,91.199,186300003.0
2005-11-02 16:55:00,91.18,91.2,91.163,91.18,226699999.0
2005-11-02 16:56:00,91.189,91.19,91.167,91.173,103599998.0
2005-11-02 16:57:00,91.192,91.206,91.183,91.19,329600004.0
2005-11-02 16:58:00,91.193,91.193,91.167,91.175,162299997.0
2005-11-02 16:59:00,91.141,91.174,91.129,91.139,181999999.0
2005-11-02 17:00:00,91.145,91.156,91.116,91.145,264400002.0
2005-11-02 17:01:00,91.148,91.165,91.12,91.135,332299995.0
2005-11-02 17:02:00,91.152,91.152,91.126,91.135,282900003.0
2005-11-02 17:03:00,91.127,91.146,91.116,91.129,338800000.0
2005-11-02 17:04:00,91.137,91.137,91.108,91.108,126500001.0
2005-11-02 17:05:00,91.117,91.134,91.105,91.118,221200001.0
2005-11-02 17:06:00,91.093,91.11,91.084,91.098,175299997.0
2005-11-02 17:07:00,91.095,91.095,91.068,91.068,154699999.0
2005-11-02 17:08:00,91.069,91.105,91.069,91.105,98499998.0
2005-11-02 17:09:00,91.104,91.104,91.078,91.094,211899999.0
2005-11-02 17:10:00,91.092,91.108,91.075,91.093,87700000.0
2005-11-02 17:11:00,91.111,91.128,91.102,91.107,262899997.0
2005-11-02 17:12:00,91.1,91.134,91.1,91.11,228699996.0
2005-11-02 17:13:00,91.122,91.147,91.11,91.147,256699995.0
2005-11-02 17:14:00,91.127,91.16,91.114,91.16,212300002.0
2005-11-02 17:15:00,91.146,91.168,91.141,91.16,226900002.0
2005-11-02 17:16:00,91.175,91.193,91.157,91.193,221100006.0
2005-11-02 17:17:00,91.193,91.201,91.17,91.187,242000003.0
2005-11-02 17:18:00,91.177,91.192,91.172,91.19,164699999.0
2005-11-02 17:19:00,91.191,91.193,91.169,91.184,409099993.0
2005-11-02 17:20:00,91.16,91.182,91.16,91.163,277000002.0
2005-11-02 17:21:00,91.187,91.198,91.173,91.173,136199998.0
2005-11-02 17:22:00,91.205,91.205,91.171,91.171,196799997.0
2005-11-02 17:23:00,91.198,91.215,91.183,91.2,196699998.0
2005-11-02 17:24:00,91.209,91.231,91.2,91.223,243499997.0
2005-11-02 17:25:00,91.202,91.224,91.201,91.205,223299999.0
2005-11-02 17:26:00,91.218,91.23,91.21,91.225,248100001.0
2005-11-02 17:27:00,91.217,91.22,91.194,91.194,159399999.0
2005-11-02 17:28:00,91.218,91.228,91.199,91.211,179400001.0
2005-11-02 17:29:00,91.23,91.285,91.23,91.255,361600007.0
2005-11-02 17:30:00,91.225,91.267,91.225,91.263,233299999.0
2005-11-02 17:31:00,91.259,91.276,91.246,91.254,241900000.0
2005-11-02 17:32:00,91.27,91.325,91.27,91.325,305400003.0
2005-11-02 17:33:00,91.315,91.346,91.296,91.346,224099998.0
2005-11-02 17:34:00,91.37,91.37,91.344,91.351,223400000.0
2005-11-02 17:35:00,91.351,91.365,91.338,91.353,160400001.0
2005-11-02 17:36:00,91.34,91.355,91.311,91.311,310099997.0
2005-11-02 17:37:00,91.319,91.349,91.319,91.347,193999997.0
2005-11-02 17:38:00,91.345,91.345,91.313,91.339,220000001.0
2005-11-02 17:39:00,91.358,91.362,91.339,91.345,159900000.0
2005-11-02 17:40:00,91.356,91.358,91.328,91.344,209000001.0
2005-11-02 17:41:00,91.342,91.364,91.329,91.348,219599997.0
2005-11-02 17:42:00,91.326,91.352,91.326,91.352,235500000.0
2005-11-02 17:43:00,91.355,91.381,91.34,91.371,189499999.0
2005-11-02 17:44:00,91.366,91.376,91.344,91.362,188299998.0
2005-11-02 17:45:00,91.38,91.41,91.366,91.39,127200000.0
2005-11-02 17:46:00,91.404,91.421,91.367,91.409,234500000.0
2005-11-02 17:47:00,91.415,91.425,91.397,91.409,260100001.0
2005-11-02 17:48:00,91.416,91.438,91.405,91.425,240199999.0
2005-11-02 17:49:00,91.427,91.441,91.387,91.387,241100000.0
2005-11-02 17:50:00,91.399,91.425,91.393,91.425,270800001.0
2005-11-02 17:51:00,91.415,91.415,91.378,91.387,142999998.0
2005-11-02 17:52:00,91.385,91.402,91.381,91.394,229299999.0
2005-11-02 17:53:00,91.377,91.391,91.352,91.381,140000000.0
2005-11-02 17:54:00,91.383,91.383,91.346,91.358,256300000.0
2005-11-02 17:55:00,91.345,91.366,91.328,91.341,156300000.0
2005-11-02 17:56:00,91.345,91.357,91.336,91.337,93399999.0
2005-11-02 17:57:00,91.339,91.353,91.328,91.349,180699997.0
2005-11-02 17:58:00,91.331,91.358,91.331,91.348,111499997.0
2005-11-02 17:59:00,91.354,91.368,91.341,91.344,164799999.0
2005-11-02 18:00:00,91.339,91.361,91.337,91.361,279599997.0
2005-11-02 18:01:00,91.333,91.385,91.333,91.363,1917299993.0
2005-11-02 18:02:00,91.36,91.36,91.33,91.34,1921099992.0
2005-11-02 18:03:00,91.33,91.34,91.33,91.33,1921099992.0
2005-11-02 18:04:00,91.34,91.37,91.33,91.36,1921099992.0
2005-11-02 18:05:00,91.37,91.37,91.36,91.36,1921099992.0
2005-11-02 18:06:00,91.37,91.37,91.35,91.36,1921099992.0
2005-11-02 18:07:00,91.35,91.36,91.35,91.36,1921099992.0
2005-11-02 18:08:00,91.37,91.37,91.34,91.34,1921099992.0
2005-11-02 18:09:00,91.315,91.35,91.315,91.331,1921099992.0
2005-11-02 18:10:00,91.349,91.35,91.312,91.327,1601899995.0
2005-11-02 18:11:00,91.324,91.363,91.324,91.352,1095699997.0
2005-11-02 18:12:00,91.347,91.367,91.331,91.351,905399996.0
2005-11-02 18:13:00,91.328,91.364,91.316,91.343,1776899992.0
2005-11-02 18:14:00,91.37,91.37,91.36,91.37,988899998.0
2005-11-02 18:15:00,91.38,91.39,91.37,91.38,988899998.0
2005-11-02 18:16:00,91.37,91.38,91.37,91.38,988899998.0
2005-11-02 18:17:00,91.372,91.392,91.359,91.373,988899998.0
2005-11-02 18:18:00,91.358,91.389,91.358,91.363,1204999990.0
2005-11-02 18:19:00,91.371,91.389,91.361,91.374,1785999985.0
2005-11-02 18:20:00,91.373,91.396,91.362,91.369,1634299991.0
2005-11-02 18:21:00,91.36,91.378,91.34,91.369,1967499992.0
2005-11-02 18:22:00,91.367,91.39,91.365,91.378,1186999997.0
2005-11-02 18:23:00,91.37,91.37,91.35,91.36,1952599991.0
2005-11-02 18:24:00,91.37,91.37,91.36,91.37,1952599991.0
2005-11-02 18:25:00,91.36,91.37,91.36,91.37,1952599991.0
2005-11-02 18:26:00,91.4,91.423,91.379,91.413,1952599991.0
2005-11-02 18:27:00,91.417,91.436,91.402,91.421,1451599985.0
2005-11-02 18:28:00,91.435,91.435,91.394,91.394,1471399996.0
2005-11-02 18:29:00,91.403,91.414,91.364,91.381,810699994.0
2005-11-02 18:30:00,91.394,91.406,91.382,91.391,1046100002.0
2005-11-02 18:31:00,91.382,91.409,91.382,91.401,1205599990.0
2005-11-02 18:32:00,91.376,91.392,91.354,91.368,1894400000.0
2005-11-02 18:33:00,91.33,91.33,91.32,91.32,1826799994.0
2005-11-02 18:34:00,91.385,91.396,91.359,91.374,1826799994.0
2005-11-02 18:35:00,91.361,91.375,91.34,91.36,1666499994.0
2005-11-02 18:36:00,91.347,91.369,91.342,91.363,954999990.0
2005-11-02 18:37:00,91.367,91.371,91.335,91.362,1038600000.0
2005-11-02 18:38:00,91.373,91.373,91.334,91.353,790700003.0
2005-11-02 18:39:00,91.365,91.375,91.349,91.349,1015800004.0
2005-11-02 18:40:00,91.36,91.371,91.337,91.337,1746799988.0
2005-11-02 18:41:00,91.335,91.358,91.327,91.353,881799993.0
2005-11-02 18:42:00,91.343,91.372,91.332,91.347,1277399995.0
2005-11-02 18:43:00,91.348,91.364,91.334,91.341,482700001.0
2005-11-02 18:44:00,91.346,91.355,91.322,91.322,777799991.0
2005-11-02 18:45:00,91.339,91.348,91.32,91.324,791500000.0
2005-11-02 18:46:00,91.325,91.347,91.318,91.344,891699996.0
2005-11-02 18:47:00,91.325,91.342,91.317,91.336,201099999.0
2005-11-02 18:48:00,91.337,91.35,91.309,91.336,544200006.0
2005-11-02 18:49:00,91.35,91.355,91.321,91.337,661999994.0
2005-11-02 18:50:00,91.352,91.362,91.333,91.338,831999998.0
2005-11-02 18:51:00,91.353,91.365,91.337,91.34,1030799993.0
2005-11-02 18:52:00,91.341,91.368,91.339,91.357,1431699993.0
2005-11-02 18:53:00,91.356,91.356,91.317,91.337,1525700000.0
2005-11-02 18:54:00,91.339,91.362,91.334,91.352,1410699998.0
2005-11-02 18:55:00,91.356,91.369,91.333,91.336,1545600001.0
2005-11-02 18:56:00,91.345,91.357,91.325,91.342,364100002.0
2005-11-02 18:57:00,91.357,91.366,91.338,91.348,486299999.0
2005-11-02 18:58:00,91.362,91.366,91.342,91.356,892799997.0
2005-11-02 18:59:00,91.331,91.352,91.324,91.337,1238700000.0
2005-11-02 19:00:00,91.324,91.346,91.324,91.342,403900003.0
2005-11-02 19:01:00,91.342,91.342,91.31,91.31,685599991.0
2005-11-02 19:02:00,91.333,91.34,91.319,91.321,302400002.0
2005-11-02 19:03:00,91.332,91.342,91.311,91.316,539200000.0
2005-11-02 19:04:00,91.318,91.35,91.308,91.327,421799997.0
2005-11-02 19:05:00,91.332,91.355,91.332,91.347,452699994.0
2005-11-02 19:06:00,91.343,91.359,91.32,91.322,1159099996.0
2005-11-02 19:07:00,91.327,91.353,91.318,91.338,1523799999.0
2005-11-02 19:08:00,91.34,91.352,91.319,91.323,1898199987.0
2005-11-02 19:09:00,91.334,91.346,91.315,91.329,950899999.0
2005-11-02 19:10:00,91.343,91.347,91.324,91.34,223000004.0
2005-11-02 19:11:00,91.342,91.354,91.331,91.331,591100004.0
2005-11-02 19:12:00,91.333,91.355,91.333,91.355,263599999.0
2005-11-02 19:13:00,91.35,91.363,91.32,91.32,341899996.0
2005-11-02 19:14:00,91.355,91.365,91.335,91.347,314700000.0
2005-11-02 19:15:00,91.363,91.379,91.35,91.362,951900000.0
2005-11-02 19:16:00,91.354,91.375,91.354,91.37,385799996.0
2005-11-02 19:17:00,91.359,91.378,91.342,91.369,808199992.0
2005-11-02 19:18:00,91.353,91.376,91.345,91.362,538999999.0
2005-11-02 19:19:00,91.333,91.374,91.333,91.365,1066800002.0
2005-11-02 19:20:00,91.352,91.367,91.331,91.364,783599993.0
2005-11-02 19:21:00,91.343,91.356,91.328,91.352,854700002.0
2005-11-02 19:22:00,91.357,91.364,91.339,91.348,285899999.0
2005-11-02 19:23:00,91.35,91.361,91.318,91.33,1528799992.0
2005-11-02 19:24:00,91.345,91.361,91.332,91.354,884600003.0
2005-11-02 19:25:00,91.351,91.371,91.338,91.357,1203699992.0
2005-11-02 19:26:00,91.333,91.361,91.324,91.342,1871199990.0
2005-11-02 19:27:00,91.345,91.352,91.319,91.327,1336199993.0
2005-11-02 19:28:00,91.336,91.349,91.316,91.335,947000003.0
2005-11-02 19:29:00,91.334,91.347,91.317,91.343,269700002.0
2005-11-02 19:30:00,91.327,91.346,91.3,91.318,1108499994.0
2005-11-02 19:31:00,91.303,91.35,91.303,91.339,750099989.0
2005-11-02 19:32:00,91.344,91.344,91.313,91.318,896499990.0
2005-11-02 19:33:00,91.322,91.329,91.291,91.308,752999997.0
2005-11-02 19:34:00,91.307,91.313,91.277,91.288,1190799997.0
2005-11-02 19:35:00,91.307,91.319,91.274,91.289,766199995.0
2005-11-02 19:36:00,91.309,91.32,91.293,91.295,757200002.0
2005-11-02 19:37:00,91.312,91.317,91.284,91.284,202799997.0
2005-11-02 19:38:00,91.28,91.31,91.277,91.295,715899994.0
2005-11-02 19:39:00,91.303,91.314,91.284,91.292,827299994.0
2005-11-02 19:40:00,91.317,91.329,91.3,91.3,798499999.0
2005-11-02 19:41:00,91.309,91.334,91.299,91.324,716999993.0
2005-11-02 19:42:00,91.313,91.341,91.313,91.34,1196500000.0
2005-11-02 19:43:00,91.321,91.344,91.32,91.342,508499998.0
2005-11-02 19:44:00,91.338,91.36,91.325,91.333,796699996.0
2005-11-02 19:45:00,91.314,91.34,91.311,91.34,362599999.0
2005-11-02 19:46:00,91.315,91.338,91.3,91.315,659400003.0
2005-11-02 19:47:00,91.3,91.327,91.293,91.327,381899998.0
2005-11-02 19:48:00,91.3,91.324,91.295,91.305,1363400000.0
2005-11-02 19:49:00,91.298,91.32,91.287,91.315,633400003.0
2005-11-02 19:50:00,91.295,91.315,91.289,91.29,446500000.0
2005-11-02 19:51:00,91.31,91.318,91.292,91.296,633599993.0
2005-11-02 19:52:00,91.31,91.317,91.294,91.295,483399991.0
2005-11-02 19:53:00,91.298,91.314,91.289,91.312,642900000.0
2005-11-02 19:54:00,91.289,91.306,91.275,91.297,805199992.0
2005-11-02 19:55:00,91.279,91.295,91.272,91.292,252399996.0
2005-11-02 19:56:00,91.297,91.301,91.268,91.284,476199999.0
2005-11-02 19:57:00,91.304,91.307,91.27,91.293,779999995.0
2005-11-02 19:58:00,91.293,91.318,91.261,91.28,815399994.0
2005-11-02 19:59:00,91.28,91.284,91.253,91.253,707299995.0
2005-11-02 20:00:00,91.251,91.272,91.251,91.266,508199996.0
2005-11-02 20:01:00,91.273,91.279,91.253,91.255,496099992.0
2005-11-02 20:02:00,91.256,91.275,91.247,91.267,581600001.0
2005-11-02 20:03:00,91.264,91.28,91.245,91.265,452099996.0
2005-11-02 20:04:00,91.265,91.278,91.253,91.272,632200000.0
2005-11-02 20:05:00,91.263,91.291,91.26,91.28,503599994.0
2005-11-02 20:06:00,91.272,91.28,91.234,91.234,759100001.0
2005-11-02 20:07:00,91.272,91.285,91.253,91.258,389799997.0
2005-11-02 20:08:00,91.271,91.288,91.258,91.288,669399994.0
2005-11-02 20:09:00,91.273,91.295,91.264,91.285,561399991.0
2005-11-02 20:10:00,91.275,91.287,91.261,91.282,619999994.0
2005-11-02 20:11:00,91.288,91.297,91.25,91.279,1483800001.0
2005-11-02 20:12:00,91.264,91.306,91.264,91.287,1474299991.0
2005-11-02 20:13:00,91.275,91.289,91.26,91.285,1069199999.0
2005-11-02 20:14:00,91.288,91.297,91.265,91.279,398000001.0
2005-11-02 20:15:00,91.297,91.314,91.278,91.29,1023699992.0
2005-11-02 20:16:00,91.31,91.31,91.278,91.28,1153699996.0
2005-11-02 20:17:00,91.304,91.316,91.289,91.292,199499998.0
2005-11-02 20:18:00,91.31,91.31,91.289,91.29,217300001.0
2005-11-02 20:19:00,91.303,91.308,91.269,91.295,1596299993.0
2005-11-02 20:20:00,91.291,91.306,91.278,91.282,1486799993.0
2005-11-02 20:21:00,91.291,91.309,91.288,91.304,510999994.0
2005-11-02 20:22:00,91.303,91.31,91.283,91.284,951199992.0
2005-11-02 20:23:00,91.299,91.307,91.274,91.282,988299994.0
2005-11-02 20:24:00,91.304,91.309,91.281,91.293,543000002.0
2005-11-02 20:25:00,91.291,91.311,91.275,91.289,696499996.0
2005-11-02 20:26:00,91.28,91.3,91.277,91.294,545400003.0
2005-11-02 20:27:00,91.303,91.306,91.269,91.284,1257199989.0
2005-11-02 20:28:00,91.285,91.306,91.274,91.275,1897500001.0
2005-11-02 20:29:00,91.36,91.38,91.36,91.36,1985199986.0
2005-11-02 20:30:00,91.272,91.307,91.272,91.307,1985199986.0
2005-11-02 20:31:00,91.31,91.31,91.275,91.291,1608299994.0
2005-11-02 20:33:00,91.293,91.308,91.267,91.308,505799996.0
2005-11-02 20:34:00,91.308,91.308,91.278,91.282,401099999.0
2005-11-02 20:35:00,91.28,91.299,91.27,91.29,583899998.0
2005-11-02 20:36:00,91.299,91.32,91.286,91.297,543799999.0
2005-11-02 20:37:00,91.296,91.35,91.296,91.329,512700003.0
2005-11-02 20:38:00,91.333,91.345,91.307,91.317,1596499995.0
2005-11-02 20:39:00,91.313,91.332,91.308,91.325,1089099991.0
2005-11-02 20:40:00,91.324,91.328,91.298,91.314,1710800002.0
2005-11-02 20:41:00,91.314,91.331,91.305,91.323,978599999.0
2005-11-02 20:42:00,91.302,91.317,91.269,91.284,699899992.0
2005-11-02 20:43:00,91.274,91.307,91.274,91.302,655399991.0
2005-11-02 20:44:00,91.31,91.31,91.281,91.289,1355099992.0
2005-11-02 20:45:00,91.284,91.31,91.279,91.299,975799997.0
2005-11-02 20:46:00,91.302,91.305,91.274,91.278,867100001.0
2005-11-02 20:47:00,91.299,91.314,91.28,91.283,1260399998.0
2005-11-02 20:48:00,91.297,91.309,91.28,91.288,820599995.0
2005-11-02 20:49:00,91.308,91.311,91.284,91.289,710999996.0
2005-11-02 20:50:00,91.302,91.306,91.274,91.274,902600008.0
2005-11-02 20:51:00,91.283,91.306,91.278,91.302,711900004.0
2005-11-02 20:52:00,91.291,91.317,91.288,91.315,720900006.0
2005-11-02 20:53:00,91.292,91.309,91.281,91.302,1522200001.0
2005-11-02 20:54:00,91.299,91.312,91.284,91.299,472000001.0
2005-11-02 20:55:00,91.305,91.324,91.294,91.313,951699993.0
2005-11-02 20:56:00,91.305,91.321,91.285,91.302,929600002.0
2005-11-02 20:57:00,91.305,91.32,91.29,91.298,1259999990.0
2005-11-02 20:58:00,91.38,91.39,91.38,91.39,2110699979.0
2005-11-02 20:59:00,91.38,91.38,91.37,91.38,2110699979.0
2005-11-02 21:00:00,91.284,91.308,91.281,91.297,2110699979.0
2005-11-02 21:01:00,91.36,91.39,91.36,91.36,714200003.0
2005-11-02 21:02:00,91.292,91.298,91.263,91.284,714200003.0
2005-11-02 21:03:00,91.3,91.306,91.283,91.283,710399998.0
2005-11-02 21:04:00,91.273,91.29,91.262,91.285,347200000.0
2005-11-02 21:05:00,91.265,91.305,91.265,91.305,400699999.0
2005-11-02 21:06:00,91.292,91.317,91.292,91.305,679900005.0
2005-11-02 21:07:00,91.305,91.315,91.288,91.31,624200000.0
2005-11-02 21:08:00,91.292,91.325,91.289,91.314,595800000.0
2005-11-02 21:09:00,91.299,91.318,91.292,91.307,393200000.0
2005-11-02 21:10:00,91.305,91.307,91.275,91.28,489200004.0
2005-11-02 21:11:00,91.294,91.306,91.272,91.274,351900000.0
2005-11-02 21:12:00,91.26,91.296,91.26,91.296,463399997.0
2005-11-02 21:13:00,91.293,91.298,91.269,91.269,1042399998.0
2005-11-02 21:14:00,91.278,91.294,91.266,91.289,1024899994.0
2005-11-02 21:15:00,91.292,91.298,91.268,91.277,974199995.0
2005-11-02 21:16:00,91.296,91.305,91.279,91.285,810700002.0
2005-11-02 21:17:00,91.302,91.316,91.273,91.288,1079500005.0
2005-11-02 21:18:00,91.309,91.332,91.296,91.312,782000003.0
2005-11-02 21:19:00,91.33,91.346,91.31,91.336,923799999.0
2005-11-02 21:20:00,91.333,91.351,91.323,91.335,1653799999.0
2005-11-02 21:21:00,91.339,91.351,91.317,91.318,1904999990.0
2005-11-02 21:22:00,91.316,91.344,91.3,91.336,1739699989.0
2005-11-02 21:23:00,91.333,91.349,91.319,91.338,913399998.0
2005-11-02 21:24:00,91.321,91.338,91.31,91.338,900900005.0
2005-11-02 21:25:00,91.336,91.347,91.32,91.321,1435700004.0
2005-11-02 21:26:00,91.335,91.34,91.32,91.322,492099999.0
2005-11-02 21:27:00,91.324,91.351,91.324,91.337,521999998.0
2005-11-02 21:28:00,91.336,91.357,91.336,91.357,388700000.0
2005-11-02 21:29:00,91.355,91.365,91.331,91.364,681900001.0
2005-11-02 21:30:00,91.367,91.367,91.331,91.335,421800002.0
2005-11-02 21:31:00,91.326,91.349,91.326,91.348,287000000.0
2005-11-02 21:32:00,91.343,91.352,91.325,91.347,1540799993.0
2005-11-02 21:33:00,91.348,91.365,91.332,91.362,184099999.0
2005-11-02 21:34:00,91.369,91.369,91.339,91.339,549599996.0
2005-11-02 21:35:00,91.369,91.375,91.341,91.345,295299997.0
2005-11-02 21:36:00,91.35,91.355,91.331,91.339,96699999.0
2005-11-02 21:37:00,91.328,91.36,91.328,91.36,406500001.0
2005-11-02 21:38:00,91.354,91.356,91.333,91.333,477300000.0
2005-11-02 21:39:00,91.33,91.361,91.328,91.361,338799998.0
2005-11-02 21:40:00,91.36,91.365,91.331,91.345,484299999.0
2005-11-02 21:41:00,91.346,91.367,91.333,91.352,419799997.0
2005-11-02 21:42:00,91.355,91.373,91.343,91.36,616699994.0
2005-11-02 21:43:00,91.369,91.381,91.348,91.358,718899994.0
2005-11-02 21:44:00,91.376,91.387,91.35,91.375,1335799993.0
2005-11-02 21:45:00,91.375,91.38,91.347,91.355,1107300000.0
2005-11-02 21:46:00,91.374,91.378,91.351,91.351,564600001.0
2005-11-02 21:47:00,91.374,91.381,91.354,91.354,697699991.0
2005-11-02 21:48:00,91.364,91.381,91.36,91.375,254600002.0
2005-11-02 21:49:00,91.361,91.377,91.336,91.354,706300006.0
2005-11-02 21:50:00,91.339,91.358,91.336,91.353,114299999.0
2005-11-02 21:51:00,91.347,91.366,91.345,91.36,403099999.0
2005-11-02 21:52:00,91.359,91.375,91.339,91.345,751599995.0
2005-11-02 21:53:00,91.378,91.378,91.351,91.351,264699997.0
2005-11-02 21:54:00,91.362,91.373,91.354,91.368,232099999.0
2005-11-02 21:55:00,91.354,91.377,91.354,91.373,150699998.0
2005-11-02 21:56:00,91.365,91.373,91.348,91.367,605100002.0
2005-11-02 21:57:00,91.354,91.372,91.349,91.372,130299999.0
2005-11-02 21:58:00,91.366,91.384,91.365,91.384,201699999.0
2005-11-02 21:59:00,91.37,91.381,91.339,91.362,555499996.0
2005-11-02 22:00:00,91.348,91.369,91.325,91.354,644199996.0
2005-11-02 22:01:00,91.346,91.372,91.334,91.352,981100003.0
2005-11-02 22:02:00,91.344,91.358,91.325,91.325,1174999986.0
2005-11-02 22:03:00,91.33,91.345,91.315,91.324,371099994.0
2005-11-02 22:04:00,91.345,91.347,91.316,91.329,745899999.0
2005-11-02 22:05:00,91.328,91.347,91.315,91.327,388900001.0
2005-11-02 22:06:00,91.343,91.343,91.318,91.318,152600001.0
2005-11-02 22:07:00,91.323,91.34,91.322,91.337,201499999.0
2005-11-02 22:08:00,91.331,91.344,91.318,91.34,282400001.0
2005-11-02 22:09:00,91.345,91.351,91.322,91.322,331600001.0
2005-11-02 22:10:00,91.324,91.346,91.304,91.327,227000000.0
2005-11-02 22:11:00,91.343,91.35,91.324,91.328,305000000.0
2005-11-02 22:12:00,91.345,91.35,91.312,91.33,414300001.0
2005-11-02 22:13:00,91.326,91.343,91.309,91.337,554900004.0
2005-11-02 22:14:00,91.323,91.343,91.322,91.336,191099997.0
2005-11-02 22:15:00,91.324,91.348,91.324,91.343,513300001.0
2005-11-02 22:16:00,91.344,91.357,91.327,91.33,508000003.0
2005-11-02 22:17:00,91.353,91.357,91.33,91.349,219499998.0
2005-11-02 22:18:00,91.336,91.354,91.327,91.344,259500001.0
2005-11-02 22:19:00,91.339,91.357,91.33,91.35,232100002.0
2005-11-02 22:20:00,91.337,91.358,91.335,91.358,210899998.0
2005-11-02 22:21:00,91.338,91.364,91.338,91.35,158199997.0
2005-11-02 22:22:00,91.34,91.36,91.33,91.345,381299996.0
2005-11-02 22:23:00,91.34,91.345,91.323,91.329,177499999.0
2005-11-02 22:24:00,91.33,91.345,91.33,91.345,110699999.0
2005-11-02 22:25:00,91.341,91.341,91.32,91.323,244699999.0
2005-11-02 22:26:00,91.292,91.313,91.292,91.309,37999999.0
2005-11-02 22:27:00,91.303,91.323,91.295,91.309,971800012.0
2005-11-02 22:28:00,91.292,91.315,91.291,91.313,240799998.0
2005-11-02 22:29:00,91.302,91.317,91.278,91.302,305899997.0
2005-11-02 22:30:00,91.295,91.318,91.286,91.318,546700000.0
2005-11-02 22:31:00,91.313,91.313,91.292,91.292,85599998.0
2005-11-02 22:32:00,91.302,91.311,91.283,91.284,321600000.0
2005-11-02 22:33:00,91.307,91.313,91.286,91.286,372499995.0
2005-11-02 22:34:00,91.305,91.32,91.291,91.3,458700001.0
2005-11-02 22:35:00,91.318,91.33,91.308,91.325,233899999.0
2005-11-02 22:36:00,91.33,91.333,91.3,91.308,449000000.0
2005-11-02 22:37:00,91.312,91.334,91.31,91.334,119699998.0
2005-11-02 22:38:00,91.338,91.343,91.325,91.326,288899998.0
2005-11-02 22:39:00,91.33,91.345,91.323,91.345,315199999.0
2005-11-02 22:40:00,91.328,91.343,91.322,91.341,440700002.0
2005-11-02 22:41:00,91.327,91.344,91.324,91.343,305500000.0
2005-11-02 22:42:00,91.332,91.347,91.315,91.337,225400004.0
2005-11-02 22:43:00,91.338,91.349,91.319,91.328,824999994.0
2005-11-02 22:44:00,91.345,91.353,91.322,91.322,497200000.0
2005-11-02 22:45:00,91.345,91.345,91.308,91.324,412400002.0
2005-11-02 22:46:00,91.346,91.352,91.321,91.331,381099997.0
2005-11-02 22:47:00,91.331,91.354,91.327,91.347,405100002.0
2005-11-02 22:48:00,91.326,91.343,91.294,91.316,631499996.0
2005-11-02 22:49:00,91.32,91.347,91.305,91.327,555300002.0
2005-11-02 22:50:00,91.329,91.345,91.31,91.33,160400000.0
2005-11-02 22:51:00,91.329,91.335,91.303,91.332,835100005.0
2005-11-02 22:52:00,91.326,91.34,91.321,91.335,98999999.0
2005-11-02 22:53:00,91.332,91.353,91.284,91.339,398799997.0
2005-11-02 22:54:00,91.341,91.351,91.319,91.325,294099997.0
2005-11-02 22:55:00,91.336,91.346,91.32,91.323,411300000.0
2005-11-02 22:56:00,91.317,91.34,91.313,91.333,164300001.0
2005-11-02 22:57:00,91.327,91.35,91.31,91.342,241899999.0
2005-11-02 22:58:00,91.332,91.353,91.332,91.341,114000000.0
2005-11-02 22:59:00,91.353,91.353,91.282,91.294,282699996.0
2005-11-02 23:00:00,91.37,91.37,91.344,91.365,189800000.0
2005-11-02 23:01:00,91.363,91.372,91.347,91.354,241599999.0
2005-11-02 23:02:00,91.377,91.377,91.339,91.344,273900001.0
2005-11-02 23:03:00,91.337,91.357,91.327,91.335,139599999.0
2005-11-02 23:04:00,91.329,91.362,91.326,91.339,194000002.0
2005-11-02 23:05:00,91.355,91.363,91.337,91.345,138900002.0
2005-11-02 23:06:00,91.34,91.365,91.34,91.365,130899997.0
2005-11-02 23:07:00,91.362,91.37,91.342,91.358,138099999.0
2005-11-02 23:08:00,91.367,91.378,91.349,91.358,240799999.0
2005-11-02 23:09:00,91.357,91.373,91.353,91.368,106199999.0
2005-11-02 23:10:00,91.354,91.372,91.354,91.372,116600000.0
2005-11-02 23:11:00,91.36,91.375,91.351,91.367,257699997.0
2005-11-02 23:12:00,91.347,91.368,91.341,91.368,205299997.0
2005-11-02 23:13:00,91.355,91.377,91.344,91.345,269199998.0
2005-11-02 23:14:00,91.374,91.374,91.35,91.35,286100000.0
2005-11-02 23:15:00,91.361,91.371,91.349,91.354,194800001.0
2005-11-02 23:16:00,91.359,91.371,91.34,91.358,270800000.0
2005-11-02 23:17:00,91.36,91.377,91.34,91.357,280099998.0
2005-11-02 23:18:00,91.352,91.368,91.348,91.363,204099998.0
2005-11-02 23:19:00,91.359,91.369,91.343,91.369,166199997.0
2005-11-02 23:20:00,91.368,91.372,91.347,91.358,224600001.0
2005-11-02 23:21:00,91.365,91.365,91.343,91.352,200299998.0
2005-11-02 23:22:00,91.294,91.329,91.277,91.277,240600002.0
2005-11-02 23:23:00,91.356,91.376,91.348,91.363,215799999.0
2005-11-02 23:24:00,91.353,91.368,91.343,91.343,335699999.0
2005-11-02 23:25:00,91.354,91.374,91.346,91.352,167099999.0
2005-11-02 23:26:00,91.368,91.376,91.353,91.368,150900000.0
2005-11-02 23:27:00,91.365,91.387,91.359,91.363,133999999.0
2005-11-02 23:28:00,91.388,91.389,91.367,91.369,241600000.0
2005-11-02 23:29:00,91.385,91.385,91.355,91.355,336300001.0
2005-11-02 23:30:00,91.358,91.37,91.349,91.365,113600000.0
2005-11-02 23:31:00,91.351,91.378,91.351,91.378,159800003.0
2005-11-02 23:32:00,91.364,91.386,91.356,91.384,437099996.0
2005-11-02 23:33:00,91.362,91.397,91.362,91.397,170000000.0
2005-11-02 23:34:00,91.387,91.4,91.368,91.397,376899995.0
2005-11-02 23:35:00,91.398,91.398,91.351,91.37,350600000.0
2005-11-02 23:36:00,91.387,91.398,91.364,91.381,224099998.0
2005-11-02 23:37:00,91.296,91.322,91.296,91.319,203200005.0
2005-11-02 23:38:00,91.385,91.385,91.362,91.369,166699999.0
2005-11-02 23:39:00,91.395,91.395,91.37,91.37,209299998.0
2005-11-02 23:40:00,91.387,91.393,91.371,91.378,208100001.0
2005-11-02 23:41:00,91.375,91.403,91.373,91.403,192999997.0
2005-11-02 23:42:00,91.375,91.392,91.355,91.373,172300002.0
2005-11-02 23:43:00,91.378,91.395,91.364,91.395,292300001.0
2005-11-02 23:44:00,91.372,91.407,91.368,91.407,416599994.0
2005-11-02 23:45:00,91.399,91.399,91.376,91.376,59799999.0
2005-11-02 23:46:00,91.399,91.399,91.368,91.368,135199998.0
2005-11-02 23:47:00,91.378,91.403,91.378,91.403,74400000.0
2005-11-02 23:48:00,91.389,91.408,91.387,91.402,180200001.0
2005-11-02 23:49:00,91.392,91.404,91.383,91.389,221099996.0
2005-11-02 23:50:00,91.378,91.408,91.378,91.408,271700000.0
2005-11-02 23:51:00,91.408,91.415,91.391,91.391,182400002.0
2005-11-02 23:52:00,91.382,91.408,91.382,91.407,155499999.0
2005-11-02 23:53:00,91.404,91.404,91.387,91.387,150999997.0
2005-11-02 23:54:00,91.397,91.418,91.39,91.418,285300002.0
2005-11-02 23:55:00,91.399,91.423,91.399,91.417,188699997.0
2005-11-02 23:56:00,91.414,91.433,91.409,91.425,142799999.0
2005-11-02 23:57:00,91.402,91.429,91.401,91.429,195999998.0
2005-11-02 23:58:00,91.432,91.447,91.419,91.426,131200002.0
2005-11-02 23:59:00,91.43,91.445,91.43,91.445,100500001.0
2005-11-03 00:00:00,91.411,91.43,91.377,91.398,348200001.0
2005-11-03 00:01:00,91.377,91.41,91.362,91.382,290499998.0
2005-11-03 00:02:00,91.381,91.413,91.378,91.386,265599997.0
2005-11-03 00:03:00,91.384,91.388,91.36,91.361,155600001.0
2005-11-03 00:04:00,91.379,91.396,91.362,91.369,180999999.0
2005-11-03 00:05:00,91.367,91.396,91.344,91.396,250899996.0
2005-11-03 00:06:00,91.382,91.415,91.37,91.378,163600000.0
2005-11-03 00:07:00,91.387,91.426,91.387,91.401,154799999.0
2005-11-03 00:08:00,91.42,91.425,91.375,91.395,322099991.0
2005-11-03 00:09:00,91.398,91.434,91.386,91.397,366099998.0
2005-11-03 00:10:00,91.417,91.422,91.395,91.397,302900000.0
2005-11-03 00:11:00,91.414,91.432,91.395,91.408,271800001.0
2005-11-03 00:12:00,91.421,91.438,91.373,91.388,303900001.0
2005-11-03 00:13:00,91.375,91.419,91.367,91.382,247200001.0
2005-11-03 00:14:00,91.402,91.416,91.381,91.407,316000003.0
2005-11-03 00:15:00,91.387,91.408,91.372,91.378,302499996.0
2005-11-03 00:16:00,91.412,91.42,91.378,91.397,226200001.0
2005-11-03 00:17:00,91.409,91.422,91.367,91.38,194300000.0
2005-11-03 00:18:00,91.409,91.413,91.371,91.382,225299997.0
2005-11-03 00:19:00,91.379,91.416,91.361,91.387,249100000.0
2005-11-03 00:20:00,91.394,91.416,91.365,91.38,294500002.0
2005-11-03 00:21:00,91.372,91.416,91.371,91.416,244600002.0
2005-11-03 00:22:00,91.378,91.433,91.378,91.433,274299997.0
2005-11-03 00:23:00,91.407,91.429,91.384,91.387,179700000.0
2005-11-03 00:24:00,91.425,91.425,91.359,91.362,225299996.0
2005-11-03 00:25:00,91.394,91.42,91.376,91.387,227499998.0
2005-11-03 00:26:00,91.388,91.419,91.383,91.39,305899998.0
2005-11-03 00:27:00,91.385,91.422,91.382,91.4,210500003.0
2005-11-03 00:28:00,91.401,91.411,91.378,91.407,298999999.0
2005-11-03 00:29:00,91.402,91.416,91.376,91.405,258200004.0
2005-11-03 00:30:00,91.422,91.439,91.404,91.407,190999995.0
2005-11-03 00:31:00,91.4,91.415,91.388,91.4,145500003.0
2005-11-03 00:32:00,91.42,91.422,91.388,91.401,235800002.0
2005-11-03 00:33:00,91.428,91.428,91.395,91.404,129000000.0
2005-11-03 00:34:00,91.401,91.401,91.347,91.347,222599998.0
2005-11-03 00:35:00,91.397,91.407,91.37,91.391,168100001.0
2005-11-03 00:36:00,91.412,91.412,91.365,91.381,186599999.0
2005-11-03 00:37:00,91.39,91.41,91.383,91.405,306100001.0
2005-11-03 00:38:00,91.4,91.405,91.381,91.389,44700000.0
2005-11-03 00:39:00,91.41,91.417,91.375,91.375,188999999.0
2005-11-03 00:40:00,91.399,91.405,91.366,91.371,218499999.0
2005-11-03 00:41:00,91.389,91.404,91.373,91.391,362199996.0
2005-11-03 00:42:00,91.38,91.404,91.366,91.384,341699998.0
2005-11-03 00:43:00,91.377,91.402,91.368,91.371,187000001.0
2005-11-03 00:44:00,91.365,91.42,91.357,91.412,261599997.0
2005-11-03 00:45:00,91.4,91.423,91.4,91.417,120899997.0
2005-11-03 00:46:00,91.415,91.432,91.397,91.423,183100001.0
2005-11-03 00:47:00,91.43,91.442,91.411,91.434,304399999.0
2005-11-03 00:48:00,91.437,91.437,91.396,91.396,243599999.0
2005-11-03 00:49:00,91.399,91.426,91.399,91.426,124999995.0
2005-11-03 00:50:00,91.412,91.427,91.407,91.413,207200001.0
2005-11-03 00:51:00,91.396,91.429,91.393,91.429,310499998.0
2005-11-03 00:52:00,91.407,91.42,91.394,91.415,250100001.0
2005-11-03 00:53:00,91.423,91.426,91.4,91.404,124299999.0
2005-11-03 00:54:00,91.412,91.42,91.393,91.399,236799999.0
2005-11-03 00:55:00,91.39,91.418,91.39,91.418,304899999.0
2005-11-03 00:56:00,91.392,91.423,91.387,91.408,309900001.0
2005-11-03 00:57:00,91.407,91.419,91.393,91.412,258999997.0
2005-11-03 00:58:00,91.391,91.405,91.378,91.398,90600000.0
2005-11-03 00:59:00,91.398,91.41,91.388,91.41,243999998.0
2005-11-03 01:00:00,91.4,91.415,91.38,91.388,206800004.0
2005-11-03 01:01:00,91.389,91.389,91.35,91.367,100399998.0
2005-11-03 01:02:00,91.38,91.401,91.348,91.377,96199999.0
2005-11-03 01:03:00,91.395,91.416,91.38,91.402,158300000.0
2005-11-03 01:04:00,91.393,91.419,91.388,91.413,172599997.0
2005-11-03 01:05:00,91.412,91.412,91.384,91.396,82100000.0
2005-11-03 01:06:00,91.389,91.389,91.366,91.372,235299996.0
2005-11-03 01:07:00,91.386,91.394,91.36,91.38,283399996.0
2005-11-03 01:08:00,91.381,91.403,91.379,91.395,164499997.0
2005-11-03 01:09:00,91.371,91.398,91.368,91.398,177299998.0
2005-11-03 01:10:00,91.381,91.396,91.363,91.377,213899997.0
2005-11-03 01:11:00,91.382,91.398,91.366,91.385,183900001.0
2005-11-03 01:12:00,91.385,91.403,91.376,91.395,269600001.0
2005-11-03 01:13:00,91.392,91.405,91.371,91.393,165399997.0
2005-11-03 01:14:00,91.39,91.41,91.382,91.4,135399998.0
2005-11-03 01:15:00,91.394,91.407,91.385,91.398,156100000.0
2005-11-03 01:16:00,91.401,91.412,91.384,91.384,210600000.0
2005-11-03 01:17:00,91.402,91.409,91.373,91.373,89999997.0
2005-11-03 01:18:00,91.377,91.39,91.35,91.373,289099995.0
2005-11-03 01:19:00,91.331,91.383,91.327,91.334,317799999.0
2005-11-03 01:20:00,91.366,91.382,91.34,91.347,319800003.0
2005-11-03 01:21:00,91.364,91.398,91.364,91.384,261099999.0
2005-11-03 01:22:00,91.376,91.396,91.369,91.393,265800000.0
2005-11-03 01:23:00,91.378,91.4,91.371,91.385,227700000.0
2005-11-03 01:24:00,91.391,91.391,91.359,91.359,124700000.0
2005-11-03 01:25:00,91.372,91.39,91.365,91.37,141600000.0
2005-11-03 01:26:00,91.375,91.39,91.365,91.383,144900003.0
2005-11-03 01:27:00,91.374,91.389,91.369,91.382,244500002.0
2005-11-03 01:28:00,91.371,91.371,91.343,91.349,190999996.0
2005-11-03 01:29:00,91.355,91.372,91.331,91.353,229499998.0
2005-11-03 01:30:00,91.382,91.382,91.35,91.35,139599997.0
2005-11-03 01:31:00,91.363,91.368,91.342,91.351,199100000.0
2005-11-03 01:32:00,91.355,91.356,91.334,91.334,160199997.0
2005-11-03 01:33:00,91.341,91.354,91.328,91.345,217199999.0
2005-11-03 01:34:00,91.33,91.352,91.321,91.335,314100000.0
2005-11-03 01:35:00,91.324,91.352,91.324,91.35,409299999.0
2005-11-03 01:36:00,91.334,91.347,91.318,91.337,187299999.0
2005-11-03 01:37:00,91.348,91.348,91.32,91.331,189100000.0
2005-11-03 01:38:00,91.309,91.31,91.277,91.287,139900000.0
2005-11-03 01:39:00,91.328,91.34,91.321,91.321,239499999.0
2005-11-03 01:40:00,91.316,91.338,91.316,91.319,165100001.0
2005-11-03 01:41:00,91.333,91.345,91.316,91.328,274699997.0
2005-11-03 01:42:00,91.299,91.32,91.287,91.293,296499998.0
2005-11-03 01:43:00,91.331,91.331,91.298,91.298,156900000.0
2005-11-03 01:44:00,91.31,91.319,91.297,91.299,152999997.0
2005-11-03 01:45:00,91.291,91.305,91.262,91.276,109199999.0
2005-11-03 01:46:00,91.265,91.284,91.254,91.264,173500001.0
2005-11-03 01:47:00,91.278,91.284,91.263,91.263,185699998.0
2005-11-03 01:48:00,91.27,91.288,91.255,91.288,320399999.0
2005-11-03 01:49:00,91.262,91.289,91.259,91.277,241199999.0
2005-11-03 01:50:00,91.274,91.301,91.254,91.273,248400001.0
2005-11-03 01:51:00,91.303,91.306,91.282,91.288,311999998.0
2005-11-03 01:52:00,91.305,91.31,91.29,91.29,103800000.0
2005-11-03 01:53:00,91.309,91.319,91.291,91.291,280500000.0
2005-11-03 01:54:00,91.287,91.303,91.28,91.303,364800000.0
2005-11-03 01:55:00,91.295,91.308,91.282,91.296,80099999.0
2005-11-03 01:56:00,91.233,91.266,91.232,91.248,364100004.0
2005-11-03 01:57:00,91.297,91.307,91.28,91.284,332299997.0
2005-11-03 01:58:00,91.287,91.307,91.28,91.302,390999995.0
2005-11-03 01:59:00,91.292,91.308,91.286,91.302,352800001.0
2005-11-03 02:00:00,91.277,91.293,91.272,91.286,196000000.0
2005-11-03 02:01:00,91.296,91.305,91.279,91.287,316299999.0
2005-11-03 02:02:00,91.293,91.304,91.286,91.298,164000001.0
2005-11-03 02:03:00,91.294,91.305,91.272,91.272,184900003.0
2005-11-03 02:04:00,91.271,91.288,91.269,91.282,80599999.0
2005-11-03 02:05:00,91.272,91.287,91.255,91.274,245300005.0
2005-11-03 02:06:00,91.27,91.291,91.27,91.277,247099998.0
2005-11-03 02:07:00,91.284,91.284,91.263,91.269,127600001.0
2005-11-03 02:08:00,91.27,91.288,91.269,91.28,224199999.0
2005-11-03 02:09:00,91.275,91.285,91.26,91.262,335799995.0
2005-11-03 02:10:00,91.277,91.282,91.257,91.262,210600005.0
2005-11-03 02:11:00,91.257,91.286,91.251,91.27,279399999.0
2005-11-03 02:12:00,91.278,91.286,91.264,91.264,299500002.0
2005-11-03 02:13:00,91.263,91.277,91.246,91.266,177700003.0
2005-11-03 02:14:00,91.268,91.282,91.265,91.282,135500002.0
2005-11-03 02:15:00,91.282,91.29,91.258,91.265,361900002.0
2005-11-03 02:16:00,91.261,91.29,91.261,91.282,225499999.0
2005-11-03 02:17:00,91.277,91.29,91.262,91.28,67200000.0
2005-11-03 02:18:00,91.276,91.294,91.27,91.286,172399999.0
2005-11-03 02:19:00,91.291,91.306,91.274,91.293,241600002.0
2005-11-03 02:20:00,91.303,91.338,91.294,91.324,131699997.0
2005-11-03 02:21:00,91.333,91.333,91.307,91.309,175500000.0
2005-11-03 02:22:00,91.277,91.294,91.271,91.292,219000000.0
2005-11-03 02:23:00,91.285,91.307,91.283,91.307,221600002.0
2005-11-03 02:24:00,91.305,91.305,91.265,91.265,288799998.0
2005-11-03 02:25:00,91.279,91.303,91.265,91.296,219600000.0
2005-11-03 02:26:00,91.29,91.3,91.256,91.272,207600000.0
2005-11-03 02:27:00,91.284,91.292,91.27,91.285,278099999.0
2005-11-03 02:28:00,91.294,91.302,91.272,91.284,170800004.0
2005-11-03 02:29:00,91.289,91.314,91.277,91.289,264800000.0
2005-11-03 02:30:00,91.293,91.304,91.276,91.282,177500001.0
2005-11-03 02:31:00,91.288,91.302,91.273,91.287,185200001.0
2005-11-03 02:32:00,91.27,91.299,91.27,91.295,127499998.0
2005-11-03 02:33:00,91.285,91.303,91.283,91.286,141600002.0
2005-11-03 02:34:00,91.272,91.307,91.272,91.295,152999999.0
2005-11-03 02:35:00,91.29,91.304,91.274,91.281,198800000.0
2005-11-03 02:36:00,91.298,91.308,91.28,91.294,263899998.0
2005-11-03 02:37:00,91.315,91.328,91.3,91.328,131999999.0
2005-11-03 02:38:00,91.307,91.325,91.296,91.325,190900000.0
2005-11-03 02:39:00,91.315,91.337,91.315,91.325,195299999.0
2005-11-03 02:40:00,91.315,91.347,91.315,91.347,228999996.0
2005-11-03 02:41:00,91.352,91.358,91.329,91.345,333699997.0
2005-11-03 02:42:00,91.355,91.36,91.333,91.334,259900000.0
2005-11-03 02:43:00,91.33,91.344,91.313,91.317,127100000.0
2005-11-03 02:44:00,91.33,91.358,91.329,91.345,261799999.0
2005-11-03 02:45:00,91.332,91.357,91.332,91.357,131600000.0
2005-11-03 02:46:00,91.358,91.368,91.331,91.331,247799998.0
2005-11-03 02:47:00,91.324,91.366,91.324,91.366,164000001.0
2005-11-03 02:48:00,91.355,91.368,91.337,91.355,304199992.0
2005-11-03 02:49:00,91.34,91.363,91.34,91.363,88600001.0
2005-11-03 02:50:00,91.355,91.367,91.345,91.362,84400000.0
2005-11-03 02:51:00,91.348,91.365,91.34,91.36,111099998.0
2005-11-03 02:52:00,91.344,91.368,91.344,91.365,205500000.0
2005-11-03 02:53:00,91.34,91.37,91.339,91.37,164199999.0
2005-11-03 02:54:00,91.348,91.37,91.343,91.37,282399999.0
2005-11-03 02:55:00,91.358,91.375,91.344,91.362,212700001.0
2005-11-03 02:56:00,91.357,91.373,91.35,91.365,271399996.0
2005-11-03 02:57:00,91.347,91.369,91.346,91.368,186000001.0
2005-11-03 02:58:00,91.35,91.37,91.331,91.352,117699999.0
2005-11-03 02:59:00,91.353,91.355,91.332,91.332,367899998.0
2005-11-03 03:00:00,91.345,91.35,91.319,91.337,234999996.0
2005-11-03 03:01:00,91.342,91.342,91.315,91.321,220500001.0
2005-11-03 03:02:00,91.343,91.344,91.323,91.329,196600000.0
2005-11-03 03:03:00,91.33,91.353,91.321,91.342,310400005.0
2005-11-03 03:04:00,91.327,91.346,91.327,91.346,91400002.0
2005-11-03 03:05:00,91.335,91.347,91.321,91.335,172099999.0
2005-11-03 03:06:00,91.327,91.351,91.327,91.342,172300000.0
2005-11-03 03:07:00,91.347,91.347,91.314,91.323,138900001.0
2005-11-03 03:08:00,91.338,91.349,91.326,91.344,230899998.0
2005-11-03 03:09:00,91.345,91.355,91.331,91.339,211799998.0
2005-11-03 03:10:00,91.345,91.355,91.325,91.334,246299997.0
2005-11-03 03:11:00,91.333,91.347,91.316,91.336,240199996.0
2005-11-03 03:12:00,91.316,91.341,91.316,91.334,130099998.0
2005-11-03 03:13:00,91.318,91.339,91.308,91.334,341199999.0
2005-11-03 03:14:00,91.335,91.343,91.322,91.328,144099999.0
2005-11-03 03:15:00,91.343,91.346,91.316,91.333,226900002.0
2005-11-03 03:16:00,91.31,91.33,91.31,91.33,4900000.0
2005-11-03 03:17:00,91.334,91.346,91.334,91.346,52900000.0
2005-11-03 03:18:00,91.341,91.341,91.317,91.317,66200000.0
2005-11-03 03:19:00,91.325,91.351,91.325,91.351,160499998.0
2005-11-03 03:20:00,91.353,91.353,91.335,91.335,88200000.0
2005-11-03 03:21:00,91.326,91.346,91.322,91.342,327199994.0
2005-11-03 03:22:00,91.332,91.357,91.331,91.354,159099999.0
2005-11-03 03:23:00,91.357,91.357,91.332,91.332,229400001.0
2005-11-03 03:24:00,91.346,91.356,91.331,91.333,189899996.0
2005-11-03 03:25:00,91.353,91.357,91.327,91.337,154800001.0
2005-11-03 03:26:00,91.36,91.36,91.34,91.34,264999999.0
2005-11-03 03:27:00,91.339,91.36,91.334,91.347,77999999.0
2005-11-03 03:28:00,91.359,91.361,91.345,91.345,60099999.0
2005-11-03 03:29:00,91.353,91.385,91.353,91.385,111999999.0
2005-11-03 03:30:00,91.385,91.4,91.373,91.386,245800002.0
2005-11-03 03:31:00,91.389,91.399,91.365,91.365,322799996.0
2005-11-03 03:32:00,91.405,91.405,91.362,91.366,339699999.0
2005-11-03 03:33:00,91.369,91.397,91.369,91.386,368399998.0
2005-11-03 03:34:00,91.372,91.395,91.367,91.395,86800000.0
2005-11-03 03:35:00,91.392,91.409,91.375,91.38,219600000.0
2005-11-03 03:36:00,91.355,91.375,91.343,91.349,244799995.0
2005-11-03 03:37:00,91.384,91.406,91.374,91.391,205300005.0
2005-11-03 03:38:00,91.387,91.4,91.369,91.38,128499999.0
2005-11-03 03:39:00,91.382,91.4,91.361,91.386,222800000.0
2005-11-03 03:40:00,91.372,91.4,91.372,91.393,232400000.0
2005-11-03 03:41:00,91.375,91.392,91.369,91.369,91400000.0
2005-11-03 03:42:00,91.384,91.39,91.369,91.378,277099999.0
2005-11-03 03:43:00,91.39,91.39,91.367,91.37,151800000.0
2005-11-03 03:44:00,91.37,91.407,91.348,91.407,222899997.0
2005-11-03 03:45:00,91.379,91.398,91.375,91.385,202899998.0
2005-11-03 03:46:00,91.364,91.392,91.364,91.392,221299999.0
2005-11-03 03:47:00,91.38,91.394,91.358,91.368,245399997.0
2005-11-03 03:48:00,91.357,91.394,91.356,91.362,260099999.0
2005-11-03 03:49:00,91.377,91.377,91.349,91.355,271900001.0
2005-11-03 03:50:00,91.358,91.371,91.339,91.353,149400002.0
2005-11-03 03:51:00,91.356,91.369,91.332,91.35,207499998.0
2005-11-03 03:52:00,91.354,91.357,91.33,91.342,307300000.0
2005-11-03 03:53:00,91.346,91.368,91.332,91.344,254300002.0
2005-11-03 03:54:00,91.36,91.375,91.348,91.352,108300003.0
2005-11-03 03:55:00,91.357,91.376,91.357,91.376,54900000.0
2005-11-03 03:56:00,91.385,91.385,91.363,91.368,155100001.0
2005-11-03 03:57:00,91.37,91.385,91.361,91.375,113199997.0
2005-11-03 03:58:00,91.381,91.399,91.366,91.366,151499999.0
2005-11-03 03:59:00,91.38,91.386,91.357,91.367,137899998.0
2005-11-03 04:00:00,91.374,91.394,91.368,91.385,230699999.0
2005-11-03 04:01:00,91.384,91.398,91.381,91.393,234300000.0
2005-11-03 04:02:00,91.372,91.389,91.372,91.388,99800003.0
2005-11-03 04:03:00,91.393,91.407,91.38,91.381,235900000.0
2005-11-03 04:04:00,91.367,91.395,91.367,91.395,213699999.0
2005-11-03 04:05:00,91.395,91.395,91.38,91.38,62900001.0
2005-11-03 04:06:00,91.375,91.378,91.348,91.363,197399999.0
2005-11-03 04:07:00,91.38,91.38,91.364,91.364,25500000.0
2005-11-03 04:08:00,91.374,91.396,91.373,91.392,243700001.0
2005-11-03 04:09:00,91.388,91.39,91.362,91.362,463100002.0
2005-11-03 04:10:00,91.385,91.39,91.366,91.379,221999999.0
2005-11-03 04:11:00,91.36,91.39,91.36,91.37,169999998.0
2005-11-03 04:12:00,91.369,91.39,91.369,91.387,136199999.0
2005-11-03 04:13:00,91.378,91.38,91.361,91.369,249899999.0
2005-11-03 04:14:00,91.375,91.38,91.357,91.361,153099997.0
2005-11-03 04:15:00,91.375,91.38,91.36,91.368,218000000.0
2005-11-03 04:16:00,91.377,91.384,91.36,91.36,311799998.0
2005-11-03 04:17:00,91.377,91.385,91.363,91.379,151200002.0
2005-11-03 04:18:00,91.359,91.381,91.358,91.375,229400000.0
2005-11-03 04:19:00,91.375,91.375,91.344,91.351,219199997.0
2005-11-03 04:20:00,91.358,91.374,91.335,91.351,333800000.0
2005-11-03 04:21:00,91.368,91.368,91.34,91.34,142900000.0
2005-11-03 04:22:00,91.372,91.378,91.355,91.355,154400000.0
2005-11-03 04:23:00,91.378,91.378,91.363,91.363,146799999.0
2005-11-03 04:24:00,91.359,91.383,91.359,91.381,114499999.0
2005-11-03 04:25:00,91.322,91.337,91.302,91.32,281600002.0
2005-11-03 04:26:00,91.381,91.381,91.35,91.359,135599997.0
2005-11-03 04:27:00,91.38,91.388,91.362,91.37,184000000.0
2005-11-03 04:28:00,91.39,91.395,91.376,91.387,210399999.0
2005-11-03 04:29:00,91.379,91.39,91.372,91.385,63300000.0
2005-11-03 04:30:00,91.372,91.387,91.366,91.375,97399998.0
2005-11-03 04:31:00,91.3,91.318,91.278,91.285,370600000.0
2005-11-03 04:32:00,91.29,91.327,91.29,91.315,217400002.0
2005-11-03 04:33:00,91.353,91.374,91.345,91.361,148200000.0
2005-11-03 04:34:00,91.347,91.362,91.343,91.35,255100005.0
2005-11-03 04:35:00,91.321,91.33,91.3,91.31,192799996.0
2005-11-03 04:36:00,91.301,91.341,91.3,91.322,183499999.0
2005-11-03 04:37:00,91.31,91.332,91.299,91.303,288199999.0
2005-11-03 04:38:00,91.35,91.373,91.35,91.373,172699998.0
2005-11-03 04:39:00,91.383,91.383,91.344,91.345,251999995.0
2005-11-03 04:40:00,91.333,91.361,91.325,91.332,333099996.0
2005-11-03 04:41:00,91.374,91.378,91.354,91.362,231400000.0
2005-11-03 04:42:00,91.348,91.37,91.348,91.36,181100001.0
2005-11-03 04:43:00,91.318,91.338,91.302,91.302,230100000.0
2005-11-03 04:44:00,91.359,91.37,91.35,91.365,166299997.0
2005-11-03 04:45:00,91.356,91.374,91.349,91.356,228000000.0
2005-11-03 04:46:00,91.347,91.377,91.345,91.374,170499999.0
2005-11-03 04:47:00,91.366,91.386,91.349,91.365,211300004.0
2005-11-03 04:48:00,91.35,91.365,91.35,91.365,57399998.0
2005-11-03 04:49:00,91.373,91.375,91.349,91.357,285600002.0
2005-11-03 04:50:00,91.375,91.379,91.348,91.353,251500000.0
2005-11-03 04:51:00,91.344,91.371,91.344,91.367,171399996.0
2005-11-03 04:52:00,91.375,91.385,91.361,91.377,107499999.0
2005-11-03 04:53:00,91.378,91.385,91.353,91.36,183800002.0
2005-11-03 04:54:00,91.371,91.383,91.359,91.376,150100003.0
2005-11-03 04:55:00,91.375,91.38,91.362,91.368,49400000.0
2005-11-03 04:56:00,91.361,91.385,91.354,91.375,248500000.0
2005-11-03 04:57:00,91.384,91.397,91.371,91.371,241200001.0
2005-11-03 04:58:00,91.38,91.398,91.368,91.381,213000003.0
2005-11-03 04:59:00,91.376,91.388,91.36,91.379,98899999.0
2005-11-03 05:00:00,91.385,91.395,91.37,91.387,298699998.0
2005-11-03 05:01:00,91.384,91.396,91.362,91.393,233200001.0
2005-11-03 05:02:00,91.375,91.382,91.332,91.356,195500001.0
2005-11-03 05:03:00,91.38,91.38,91.364,91.364,77599998.0
2005-11-03 05:04:00,91.367,91.38,91.356,91.375,168800000.0
2005-11-03 05:05:00,91.361,91.389,91.358,91.38,211999999.0
2005-11-03 05:06:00,91.359,91.364,91.306,91.309,228000001.0
2005-11-03 05:07:00,91.321,91.333,91.3,91.315,218900003.0
2005-11-03 05:08:00,91.315,91.351,91.303,91.325,291900001.0
2005-11-03 05:09:00,91.38,91.38,91.344,91.357,327100001.0
2005-11-03 05:10:00,91.361,91.38,91.351,91.36,147800000.0
2005-11-03 05:11:00,91.347,91.373,91.308,91.315,203900003.0
2005-11-03 05:12:00,91.354,91.375,91.319,91.319,194100003.0
2005-11-03 05:13:00,91.308,91.334,91.306,91.326,207000001.0
2005-11-03 05:14:00,91.375,91.387,91.361,91.374,196600000.0
2005-11-03 05:15:00,91.392,91.394,91.368,91.368,135600000.0
2005-11-03 05:16:00,91.38,91.391,91.372,91.377,208800000.0
2005-11-03 05:17:00,91.385,91.39,91.372,91.378,53099998.0
2005-11-03 05:18:00,91.384,91.392,91.358,91.375,265800001.0
2005-11-03 05:19:00,91.384,91.384,91.366,91.366,76500000.0
2005-11-03 05:20:00,91.374,91.384,91.371,91.384,70000000.0
2005-11-03 05:21:00,91.388,91.4,91.374,91.392,138400000.0
2005-11-03 05:22:00,91.396,91.399,91.366,91.366,174899996.0
2005-11-03 05:23:00,91.341,91.341,91.311,91.318,319400003.0
2005-11-03 05:24:00,91.362,91.385,91.362,91.385,149799996.0
2005-11-03 05:25:00,91.378,91.39,91.363,91.372,328300001.0
2005-11-03 05:26:00,91.365,91.368,91.329,91.338,254699999.0
2005-11-03 05:27:00,91.315,91.341,91.315,91.319,282599996.0
2005-11-03 05:28:00,91.338,91.35,91.312,91.315,224299998.0
2005-11-03 05:29:00,91.315,91.342,91.303,91.314,178299999.0
2005-11-03 05:30:00,91.315,91.341,91.315,91.326,164200000.0
2005-11-03 05:31:00,91.324,91.347,91.317,91.335,220399998.0
2005-11-03 05:32:00,91.383,91.387,91.362,91.376,256800002.0
2005-11-03 05:33:00,91.376,91.387,91.362,91.374,75500000.0
2005-11-03 05:34:00,91.386,91.386,91.375,91.375,75100002.0
2005-11-03 05:35:00,91.358,91.385,91.357,91.372,187700000.0
2005-11-03 05:36:00,91.35,91.373,91.35,91.354,251099996.0
2005-11-03 05:37:00,91.363,91.377,91.354,91.354,195799997.0
2005-11-03 05:38:00,91.364,91.384,91.364,91.382,166800001.0
2005-11-03 05:39:00,91.375,91.38,91.35,91.357,308099999.0
2005-11-03 05:40:00,91.38,91.389,91.365,91.372,151199997.0
2005-11-03 05:41:00,91.37,91.385,91.37,91.385,67000002.0
2005-11-03 05:42:00,91.385,91.385,91.37,91.37,54300000.0
2005-11-03 05:43:00,91.388,91.388,91.359,91.371,129999998.0
2005-11-03 05:44:00,91.327,91.345,91.312,91.312,233400000.0
2005-11-03 05:45:00,91.361,91.381,91.327,91.352,189400001.0
2005-11-03 05:46:00,91.354,91.38,91.354,91.38,59200000.0
2005-11-03 05:47:00,91.355,91.378,91.316,91.359,162399998.0
2005-11-03 05:48:00,91.375,91.375,91.345,91.345,75599998.0
2005-11-03 05:49:00,91.341,91.367,91.338,91.36,155000000.0
2005-11-03 05:50:00,91.352,91.371,91.347,91.352,162799999.0
2005-11-03 05:51:00,91.363,91.363,91.309,91.329,142199998.0
2005-11-03 05:52:00,91.34,91.373,91.34,91.366,308700000.0
2005-11-03 05:53:00,91.372,91.376,91.354,91.362,172900000.0
2005-11-03 05:54:00,91.367,91.376,91.35,91.363,173000003.0
2005-11-03 05:55:00,91.298,91.34,91.298,91.322,177500001.0
2005-11-03 05:56:00,91.319,91.343,91.307,91.324,314100002.0
2005-11-03 05:57:00,91.377,91.377,91.351,91.377,209299998.0
2005-11-03 05:58:00,91.333,91.355,91.322,91.342,170099999.0
2005-11-03 05:59:00,91.327,91.351,91.315,91.324,338599998.0
2005-11-03 06:00:00,91.372,91.377,91.35,91.357,189400002.0
2005-11-03 06:01:00,91.332,91.357,91.302,91.32,232399999.0
2005-11-03 06:02:00,91.352,91.375,91.352,91.375,71899998.0
2005-11-03 06:03:00,91.327,91.344,91.283,91.328,188800000.0
2005-11-03 06:04:00,91.31,91.328,91.31,91.327,205299998.0
2005-11-03 06:05:00,91.375,91.38,91.354,91.355,293599997.0
2005-11-03 06:06:00,91.372,91.379,91.353,91.366,356100005.0
2005-11-03 06:07:00,91.372,91.377,91.355,91.357,207800000.0
2005-11-03 06:08:00,91.358,91.37,91.345,91.37,112300000.0
2005-11-03 06:09:00,91.358,91.379,91.358,91.378,260500002.0
2005-11-03 06:10:00,91.365,91.37,91.342,91.342,217999999.0
2005-11-03 06:11:00,91.342,91.376,91.331,91.376,130200000.0
2005-11-03 06:12:00,91.352,91.375,91.352,91.375,83199998.0
2005-11-03 06:13:00,91.371,91.371,91.354,91.354,83700001.0
2005-11-03 06:14:00,91.351,91.37,91.349,91.365,149200000.0
2005-11-03 06:15:00,91.342,91.37,91.342,91.365,174700001.0
2005-11-03 06:16:00,91.33,91.35,91.311,91.329,213800000.0
2005-11-03 06:17:00,91.342,91.348,91.314,91.316,279200002.0
2005-11-03 06:18:00,91.318,91.324,91.299,91.305,255300003.0
2005-11-03 06:19:00,91.37,91.37,91.36,91.36,43000000.0
2005-11-03 06:20:00,91.36,91.37,91.36,91.37,61500001.0
2005-11-03 06:21:00,91.358,91.358,91.331,91.331,30300000.0
2005-11-03 06:22:00,91.348,91.363,91.335,91.349,116400000.0
2005-11-03 06:23:00,91.349,91.354,91.336,91.34,79900001.0
2005-11-03 06:24:00,91.352,91.352,91.334,91.334,22300000.0
2005-11-03 06:25:00,91.326,91.367,91.326,91.357,237100002.0
2005-11-03 06:26:00,91.358,91.369,91.349,91.352,300300001.0
2005-11-03 06:27:00,91.355,91.36,91.334,91.36,301500004.0
2005-11-03 06:28:00,91.345,91.36,91.326,91.347,182099998.0
2005-11-03 06:29:00,91.365,91.366,91.331,91.346,203200000.0
2005-11-03 06:30:00,91.343,91.365,91.33,91.341,214099997.0
2005-11-03 06:31:00,91.354,91.371,91.347,91.352,52900000.0
2005-11-03 06:32:00,91.377,91.393,91.347,91.354,256500001.0
2005-11-03 06:33:00,91.343,91.361,91.33,91.36,297399998.0
2005-11-03 06:34:00,91.365,91.366,91.338,91.347,207100000.0
2005-11-03 06:35:00,91.366,91.367,91.33,91.348,275900006.0
2005-11-03 06:36:00,91.333,91.359,91.333,91.359,223200000.0
2005-11-03 06:37:00,91.351,91.366,91.327,91.343,138099999.0
2005-11-03 06:38:00,91.342,91.342,91.292,91.302,223700000.0
2005-11-03 06:39:00,91.351,91.351,91.334,91.334,54400001.0
2005-11-03 06:40:00,91.331,91.357,91.331,91.357,236600000.0
2005-11-03 06:41:00,91.355,91.36,91.338,91.338,173499997.0
2005-11-03 06:42:00,91.359,91.367,91.337,91.359,143600002.0
2005-11-03 06:43:00,91.365,91.37,91.351,91.351,190299998.0
2005-11-03 06:44:00,91.347,91.371,91.347,91.371,43899998.0
2005-11-03 06:45:00,91.35,91.38,91.35,91.38,259400002.0
2005-11-03 06:46:00,91.378,91.378,91.351,91.351,101600000.0
2005-11-03 06:47:00,91.343,91.371,91.339,91.339,224099999.0
2005-11-03 06:48:00,91.357,91.37,91.349,91.363,54100001.0
2005-11-03 06:49:00,91.361,91.373,91.348,91.368,71899999.0
2005-11-03 06:50:00,91.375,91.377,91.361,91.363,64500002.0
2005-11-03 06:51:00,91.375,91.382,91.36,91.373,230999999.0
2005-11-03 06:52:00,91.359,91.38,91.346,91.367,148100001.0
2005-11-03 06:53:00,91.359,91.37,91.338,91.362,294899997.0
2005-11-03 06:54:00,91.362,91.362,91.336,91.342,133900000.0
2005-11-03 06:55:00,91.319,91.345,91.311,91.33,237100001.0
2005-11-03 06:56:00,91.357,91.366,91.336,91.349,306000002.0
2005-11-03 06:57:00,91.358,91.37,91.351,91.37,200500000.0
2005-11-03 06:58:00,91.354,91.375,91.342,91.375,268499999.0
2005-11-03 06:59:00,91.366,91.384,91.355,91.367,198899998.0
2005-11-03 07:00:00,91.375,91.375,91.35,91.35,177699998.0
2005-11-03 07:01:00,91.368,91.38,91.36,91.38,229999999.0
2005-11-03 07:02:00,91.375,91.38,91.353,91.36,134600000.0
2005-11-03 07:03:00,91.358,91.381,91.352,91.37,212800000.0
2005-11-03 07:04:00,91.363,91.386,91.357,91.361,310099995.0
2005-11-03 07:05:00,91.353,91.37,91.345,91.365,187900000.0
2005-11-03 07:06:00,91.357,91.357,91.339,91.339,59600001.0
2005-11-03 07:07:00,91.346,91.362,91.336,91.341,183799999.0
2005-11-03 07:08:00,91.344,91.351,91.328,91.328,138300000.0
2005-11-03 07:09:00,91.339,91.361,91.339,91.345,246100000.0
2005-11-03 07:10:00,91.358,91.358,91.335,91.335,91200000.0
2005-11-03 07:11:00,91.35,91.35,91.34,91.34,23099999.0
2005-11-03 07:12:00,91.332,91.355,91.33,91.345,156299999.0
2005-11-03 07:13:00,91.342,91.355,91.327,91.35,296699998.0
2005-11-03 07:14:00,91.33,91.35,91.33,91.345,347499994.0
2005-11-03 07:15:00,91.338,91.35,91.329,91.35,146500000.0
2005-11-03 07:16:00,91.319,91.35,91.319,91.35,179899999.0
2005-11-03 07:17:00,91.343,91.35,91.327,91.329,162599998.0
2005-11-03 07:18:00,91.324,91.343,91.32,91.32,165199999.0
2005-11-03 07:19:00,91.312,91.312,91.278,91.284,282000004.0
2005-11-03 07:20:00,91.338,91.345,91.323,91.327,236999996.0
2005-11-03 07:21:00,91.35,91.35,91.332,91.332,29500000.0
2005-11-03 07:22:00,91.328,91.345,91.322,91.34,50900000.0
2005-11-03 07:23:00,91.347,91.347,91.315,91.32,256899999.0
2005-11-03 07:24:00,91.32,91.34,91.32,91.34,206200001.0
2005-11-03 07:25:00,91.337,91.34,91.32,91.32,222999998.0
2005-11-03 07:26:00,91.34,91.34,91.3,91.326,168999999.0
2005-11-03 07:27:00,91.33,91.34,91.31,91.318,240099998.0
2005-11-03 07:28:00,91.266,91.288,91.253,91.272,184700002.0
2005-11-03 07:29:00,91.323,91.345,91.32,91.335,327299998.0
2005-11-03 07:30:00,91.328,91.34,91.32,91.335,162500000.0
2005-11-03 07:31:00,91.329,91.345,91.32,91.335,179399998.0
2005-11-03 07:32:00,91.328,91.34,91.319,91.335,154200000.0
2005-11-03 07:33:00,91.317,91.34,91.297,91.34,148199996.0
2005-11-03 07:34:00,91.315,91.348,91.315,91.337,144299998.0
2005-11-03 07:35:00,91.335,91.34,91.316,91.326,339499999.0
2005-11-03 07:36:00,91.32,91.345,91.32,91.345,145800002.0
2005-11-03 07:37:00,91.345,91.347,91.323,91.332,202099999.0
2005-11-03 07:38:00,91.31,91.347,91.31,91.347,117400000.0
2005-11-03 07:39:00,91.337,91.35,91.324,91.345,284099998.0
2005-11-03 07:40:00,91.329,91.348,91.326,91.326,226599996.0
2005-11-03 07:41:00,91.346,91.355,91.33,91.35,208100001.0
2005-11-03 07:42:00,91.286,91.332,91.286,91.311,171900000.0
2005-11-03 07:43:00,91.33,91.35,91.33,91.35,161799998.0
2005-11-03 07:44:00,91.346,91.355,91.327,91.35,183399997.0
2005-11-03 07:45:00,91.321,91.355,91.321,91.345,263499996.0
2005-11-03 07:46:00,91.33,91.35,91.321,91.331,290999998.0
2005-11-03 07:47:00,91.33,91.35,91.33,91.35,152600000.0
2005-11-03 07:48:00,91.333,91.35,91.33,91.345,135600001.0
2005-11-03 07:49:00,91.345,91.35,91.331,91.331,326200001.0
2005-11-03 07:50:00,91.329,91.345,91.323,91.345,152499999.0
2005-11-03 07:51:00,91.35,91.35,91.33,91.345,248500000.0
2005-11-03 07:52:00,91.345,91.359,91.327,91.332,255299998.0
2005-11-03 07:53:00,91.341,91.376,91.341,91.361,265200002.0
2005-11-03 07:54:00,91.346,91.368,91.342,91.368,239499999.0
2005-11-03 07:55:00,91.368,91.368,91.34,91.342,195499996.0
2005-11-03 07:56:00,91.34,91.355,91.34,91.355,57599999.0
2005-11-03 07:57:00,91.352,91.365,91.334,91.34,223399997.0
2005-11-03 07:58:00,91.35,91.355,91.33,91.338,156500002.0
2005-11-03 07:59:00,91.347,91.366,91.337,91.363,249700001.0
2005-11-03 08:00:00,91.341,91.359,91.333,91.352,188100000.0
2005-11-03 08:01:00,91.354,91.363,91.322,91.322,319900001.0
2005-11-03 08:02:00,91.338,91.352,91.328,91.352,142600000.0
2005-11-03 08:03:00,91.328,91.347,91.319,91.344,445300000.0
2005-11-03 08:04:00,91.352,91.358,91.332,91.345,295500001.0
2005-11-03 08:05:00,91.351,91.351,91.317,91.317,197600001.0
2005-11-03 08:06:00,91.331,91.331,91.308,91.308,132500003.0
2005-11-03 08:07:00,91.312,91.333,91.295,91.311,254599998.0
2005-11-03 08:08:00,91.327,91.345,91.317,91.323,251400003.0
2005-11-03 08:09:00,91.33,91.339,91.31,91.33,214500003.0
2005-11-03 08:10:00,91.294,91.314,91.284,91.291,233600003.0
2005-11-03 08:11:00,91.307,91.331,91.3,91.3,211399999.0
2005-11-03 08:12:00,91.32,91.323,91.3,91.301,183599997.0
2005-11-03 08:13:00,91.319,91.347,91.308,91.333,183400000.0
2005-11-03 08:14:00,91.332,91.349,91.323,91.337,286999996.0
2005-11-03 08:15:00,91.337,91.337,91.309,91.309,187499999.0
2005-11-03 08:16:00,91.344,91.344,91.311,91.311,85000004.0
2005-11-03 08:17:00,91.343,91.343,91.324,91.324,92400002.0
2005-11-03 08:18:00,91.335,91.345,91.32,91.32,188499999.0
2005-11-03 08:19:00,91.316,91.333,91.272,91.312,165299998.0
2005-11-03 08:20:00,91.329,91.344,91.315,91.333,168900003.0
2005-11-03 08:21:00,91.325,91.338,91.313,91.338,145300001.0
2005-11-03 08:22:00,91.324,91.348,91.319,91.333,247800004.0
2005-11-03 08:23:00,91.332,91.34,91.319,91.319,38000000.0
2005-11-03 08:24:00,91.325,91.338,91.308,91.328,344999997.0
2005-11-03 08:25:00,91.332,91.334,91.314,91.32,230400004.0
2005-11-03 08:26:00,91.309,91.33,91.302,91.325,180099999.0
2005-11-03 08:27:00,91.323,91.34,91.306,91.32,295499999.0
2005-11-03 08:28:00,91.31,91.338,91.31,91.333,253699998.0
2005-11-03 08:29:00,91.328,91.34,91.316,91.317,135600002.0
2005-11-03 08:30:00,91.294,91.308,91.257,91.274,184099999.0
2005-11-03 08:31:00,91.297,91.301,91.272,91.275,417900004.0
2005-11-03 08:32:00,91.293,91.314,91.265,91.289,215600001.0
2005-11-03 08:33:00,91.317,91.342,91.305,91.33,261499997.0
2005-11-03 08:34:00,91.334,91.337,91.306,91.312,257499999.0
2005-11-03 08:35:00,91.329,91.343,91.317,91.329,234700002.0
2005-11-03 08:36:00,91.324,91.347,91.322,91.337,302199998.0
2005-11-03 08:37:00,91.335,91.339,91.31,91.327,191999999.0
2005-11-03 08:38:00,91.313,91.334,91.311,91.334,172400000.0
2005-11-03 08:39:00,91.303,91.34,91.303,91.339,174700000.0
2005-11-03 08:40:00,91.328,91.34,91.321,91.337,220900000.0
2005-11-03 08:41:00,91.332,91.335,91.314,91.314,210199998.0
2005-11-03 08:42:00,91.309,91.309,91.262,91.302,177299999.0
2005-11-03 08:43:00,91.313,91.333,91.308,91.331,300000002.0
2005-11-03 08:44:00,91.333,91.342,91.306,91.323,154599999.0
2005-11-03 08:45:00,91.326,91.355,91.321,91.355,245599998.0
2005-11-03 08:46:00,91.338,91.355,91.327,91.343,205700001.0
2005-11-03 08:47:00,91.328,91.359,91.328,91.353,182199999.0
2005-11-03 08:48:00,91.357,91.366,91.336,91.336,173899998.0
2005-11-03 08:49:00,91.345,91.351,91.328,91.339,153899999.0
2005-11-03 08:50:00,91.316,91.354,91.316,91.334,297199998.0
2005-11-03 08:51:00,91.342,91.348,91.299,91.299,139099999.0
2005-11-03 08:52:00,91.347,91.347,91.326,91.326,105800002.0
2005-11-03 08:53:00,91.355,91.374,91.327,91.35,226900002.0
2005-11-03 08:54:00,91.368,91.368,91.341,91.341,103500001.0
2005-11-03 08:55:00,91.336,91.362,91.336,91.354,92499999.0
2005-11-03 08:56:00,91.357,91.357,91.322,91.322,213399999.0
2005-11-03 08:57:00,91.34,91.367,91.337,91.367,308499999.0
2005-11-03 08:58:00,91.351,91.365,91.343,91.365,213699998.0
2005-11-03 08:59:00,91.341,91.372,91.339,91.349,224700001.0
2005-11-03 09:00:00,91.37,91.375,91.346,91.368,421899997.0
2005-11-03 09:01:00,91.364,91.368,91.346,91.346,210299999.0
2005-11-03 09:02:00,91.354,91.379,91.353,91.37,181999998.0
2005-11-03 09:03:00,91.367,91.367,91.338,91.345,257999997.0
2005-11-03 09:04:00,91.347,91.375,91.347,91.357,130099998.0
2005-11-03 09:05:00,91.35,91.364,91.323,91.353,375599997.0
2005-11-03 09:06:00,91.363,91.367,91.333,91.333,113300000.0
2005-11-03 09:07:00,91.337,91.354,91.323,91.341,284500000.0
2005-11-03 09:08:00,91.312,91.365,91.312,91.36,182500000.0
2005-11-03 09:09:00,91.346,91.363,91.334,91.352,167499999.0
2005-11-03 09:10:00,91.338,91.35,91.33,91.345,114600000.0
2005-11-03 09:11:00,91.353,91.355,91.324,91.327,173899999.0
2005-11-03 09:12:00,91.345,91.35,91.322,91.337,339400001.0
2005-11-03 09:13:00,91.34,91.359,91.34,91.359,20800000.0
2005-11-03 09:14:00,91.359,91.359,91.335,91.335,44800000.0
2005-11-03 09:15:00,91.347,91.364,91.334,91.352,153000002.0
2005-11-03 09:16:00,91.359,91.374,91.334,91.354,342899997.0
2005-11-03 09:17:00,91.365,91.371,91.333,91.351,270400003.0
2005-11-03 09:18:00,91.347,91.379,91.347,91.361,229499993.0
2005-11-03 09:19:00,91.356,91.373,91.345,91.373,239699997.0
2005-11-03 09:20:00,91.359,91.386,91.348,91.383,385199997.0
2005-11-03 09:21:00,91.365,91.382,91.351,91.366,237100000.0
2005-11-03 09:22:00,91.345,91.374,91.345,91.37,250600000.0
2005-11-03 09:23:00,91.327,91.358,91.32,91.341,223199998.0
2005-11-03 09:24:00,91.374,91.381,91.356,91.367,191699997.0
2005-11-03 09:25:00,91.367,91.386,91.347,91.356,426000004.0
2005-11-03 09:26:00,91.361,91.377,91.353,91.377,120600001.0
2005-11-03 09:27:00,91.376,91.389,91.36,91.367,308500001.0
2005-11-03 09:28:00,91.37,91.39,91.362,91.38,315000002.0
2005-11-03 09:29:00,91.38,91.398,91.373,91.383,231399997.0
2005-11-03 09:30:00,91.375,91.395,91.366,91.367,240399997.0
2005-11-03 09:31:00,91.38,91.393,91.375,91.39,183900001.0
2005-11-03 09:32:00,91.321,91.386,91.312,91.37,194599999.0
2005-11-03 09:33:00,91.393,91.393,91.371,91.381,340599999.0
2005-11-03 09:34:00,91.382,91.396,91.364,91.37,183400004.0
2005-11-03 09:35:00,91.38,91.393,91.362,91.365,249400000.0
2005-11-03 09:36:00,91.398,91.398,91.372,91.377,177299999.0
2005-11-03 09:37:00,91.383,91.397,91.354,91.363,332299994.0
2005-11-03 09:38:00,91.361,91.39,91.356,91.39,322400003.0
2005-11-03 09:39:00,91.385,91.396,91.372,91.376,352600001.0
2005-11-03 09:40:00,91.356,91.375,91.35,91.371,252299999.0
2005-11-03 09:41:00,91.35,91.365,91.333,91.356,193900002.0
2005-11-03 09:42:00,91.348,91.365,91.334,91.365,192899995.0
2005-11-03 09:43:00,91.352,91.362,91.343,91.355,161800000.0
2005-11-03 09:44:00,91.342,91.354,91.312,91.334,263499998.0
2005-11-03 09:45:00,91.337,91.341,91.309,91.309,195100000.0
2005-11-03 09:46:00,91.334,91.36,91.321,91.36,247200001.0
2005-11-03 09:47:00,91.353,91.382,91.353,91.382,183299998.0
2005-11-03 09:48:00,91.369,91.389,91.362,91.383,244399999.0
2005-11-03 09:49:00,91.379,91.385,91.357,91.357,290900000.0
2005-11-03 09:50:00,91.354,91.376,91.354,91.373,271800000.0
2005-11-03 09:51:00,91.372,91.384,91.357,91.36,188899997.0
2005-11-03 09:52:00,91.362,91.375,91.342,91.362,260099999.0
2005-11-03 09:53:00,91.354,91.367,91.341,91.36,169900000.0
2005-11-03 09:54:00,91.352,91.365,91.343,91.356,123300003.0
2005-11-03 09:55:00,91.332,91.371,91.332,91.37,178399995.0
2005-11-03 09:56:00,91.376,91.387,91.361,91.367,233900004.0
2005-11-03 09:57:00,91.348,91.363,91.343,91.357,310200001.0
2005-11-03 09:58:00,91.331,91.361,91.326,91.344,80000000.0
2005-11-03 09:59:00,91.367,91.383,91.348,91.348,224200002.0
2005-11-03 10:00:00,91.356,91.37,91.344,91.35,119200000.0
2005-11-03 10:01:00,91.375,91.391,91.346,91.367,174099997.0
2005-11-03 10:02:00,91.377,91.381,91.349,91.352,91000000.0
2005-11-03 10:03:00,91.354,91.358,91.325,91.325,205299997.0
2005-11-03 10:04:00,91.33,91.348,91.326,91.348,117399997.0
2005-11-03 10:05:00,91.333,91.35,91.318,91.338,144100000.0
2005-11-03 10:06:00,91.36,91.365,91.337,91.354,186699998.0
2005-11-03 10:07:00,91.343,91.354,91.323,91.339,230500001.0
2005-11-03 10:08:00,91.317,91.351,91.317,91.351,220399998.0
2005-11-03 10:09:00,91.351,91.351,91.332,91.337,150600000.0
2005-11-03 10:10:00,91.325,91.364,91.325,91.345,178500000.0
2005-11-03 10:11:00,91.339,91.358,91.328,91.345,191199999.0
2005-11-03 10:12:00,91.35,91.35,91.315,91.315,211000004.0
2005-11-03 10:13:00,91.342,91.342,91.316,91.326,232299996.0
2005-11-03 10:14:00,91.326,91.34,91.308,91.308,378800007.0
2005-11-03 10:15:00,91.334,91.334,91.304,91.306,207900002.0
2005-11-03 10:16:00,91.29,91.324,91.29,91.315,234099997.0
2005-11-03 10:17:00,91.303,91.311,91.28,91.28,186499996.0
2005-11-03 10:18:00,91.308,91.31,91.283,91.283,201800002.0
2005-11-03 10:19:00,91.292,91.31,91.274,91.292,295800002.0
2005-11-03 10:20:00,91.31,91.315,91.278,91.292,374799996.0
2005-11-03 10:21:00,91.297,91.315,91.285,91.301,184199999.0
2005-11-03 10:22:00,91.289,91.305,91.28,91.283,304500006.0
2005-11-03 10:23:00,91.272,91.3,91.272,91.295,195099999.0
2005-11-03 10:24:00,91.298,91.308,91.277,91.293,107899999.0
2005-11-03 10:25:00,91.288,91.317,91.288,91.307,369199997.0
2005-11-03 10:26:00,91.311,91.317,91.294,91.294,298499999.0
2005-11-03 10:27:00,91.296,91.312,91.288,91.304,286900001.0
2005-11-03 10:28:00,91.28,91.312,91.28,91.307,160999999.0
2005-11-03 10:29:00,91.295,91.318,91.295,91.311,221600005.0
2005-11-03 10:30:00,91.313,91.313,91.28,91.28,134399998.0
2005-11-03 10:31:00,91.292,91.318,91.271,91.314,313599998.0
2005-11-03 10:32:00,91.3,91.323,91.296,91.307,163899999.0
2005-11-03 10:33:00,91.326,91.326,91.299,91.3,136500000.0
2005-11-03 10:34:00,91.314,91.317,91.298,91.314,214399999.0
2005-11-03 10:35:00,91.297,91.313,91.289,91.296,124099999.0
2005-11-03 10:36:00,91.312,91.314,91.274,91.282,321000003.0
2005-11-03 10:37:00,91.29,91.305,91.268,91.282,308999996.0
2005-11-03 10:38:00,91.278,91.287,91.261,91.28,238300000.0
2005-11-03 10:39:00,91.282,91.289,91.265,91.272,201200001.0
2005-11-03 10:40:00,91.265,91.293,91.265,91.278,215099999.0
2005-11-03 10:41:00,91.273,91.285,91.263,91.278,172300003.0
2005-11-03 10:42:00,91.265,91.288,91.263,91.281,313399995.0
2005-11-03 10:43:00,91.268,91.303,91.256,91.29,261800002.0
2005-11-03 10:44:00,91.29,91.296,91.271,91.271,375099995.0
2005-11-03 10:45:00,91.284,91.296,91.272,91.296,338699998.0
2005-11-03 10:46:00,91.282,91.293,91.271,91.282,161500001.0
2005-11-03 10:47:00,91.284,91.305,91.28,91.305,238300000.0
2005-11-03 10:48:00,91.303,91.316,91.284,91.284,315900004.0
2005-11-03 10:49:00,91.31,91.318,91.294,91.315,111399999.0
2005-11-03 10:50:00,91.318,91.327,91.301,91.316,181800001.0
2005-11-03 10:51:00,91.301,91.329,91.297,91.31,330399995.0
2005-11-03 10:52:00,91.32,91.33,91.302,91.307,116599997.0
2005-11-03 10:53:00,91.331,91.333,91.305,91.305,267900001.0
2005-11-03 10:54:00,91.302,91.327,91.28,91.325,365800001.0
2005-11-03 10:55:00,91.3,91.328,91.298,91.328,295900001.0
2005-11-03 10:56:00,91.33,91.338,91.301,91.324,259100001.0
2005-11-03 10:57:00,91.323,91.344,91.312,91.32,235200003.0
2005-11-03 10:58:00,91.317,91.338,91.3,91.324,415299993.0
2005-11-03 10:59:00,91.331,91.341,91.316,91.318,231300001.0
2005-11-03 11:00:00,91.31,91.33,91.293,91.311,126499999.0
2005-11-03 11:01:00,91.326,91.335,91.315,91.327,207199999.0
2005-11-03 11:02:00,91.323,91.326,91.301,91.304,314100005.0
2005-11-03 11:03:00,91.305,91.319,91.292,91.316,206800004.0
2005-11-03 11:04:00,91.332,91.335,91.306,91.306,160199998.0
2005-11-03 11:05:00,91.315,91.328,91.299,91.307,457099996.0
2005-11-03 11:06:00,91.326,91.326,91.288,91.296,238299999.0
2005-11-03 11:07:00,91.297,91.312,91.294,91.308,38300001.0
2005-11-03 11:08:00,91.287,91.325,91.287,91.319,279599997.0
2005-11-03 11:09:00,91.325,91.331,91.306,91.306,120999998.0
2005-11-03 11:10:00,91.318,91.332,91.305,91.305,243099997.0
2005-11-03 11:11:00,91.288,91.324,91.288,91.32,336099997.0
2005-11-03 11:12:00,91.328,91.329,91.31,91.31,240899999.0
2005-11-03 11:13:00,91.3,91.326,91.296,91.326,224499996.0
2005-11-03 11:14:00,91.33,91.332,91.311,91.311,321900002.0
2005-11-03 11:15:00,91.323,91.337,91.305,91.31,377399999.0
2005-11-03 11:16:00,91.31,91.323,91.297,91.314,165700003.0
2005-11-03 11:17:00,91.301,91.324,91.294,91.318,293700001.0
2005-11-03 11:18:00,91.306,91.332,91.306,91.323,339700004.0
2005-11-03 11:19:00,91.315,91.339,91.309,91.313,282500003.0
2005-11-03 11:20:00,91.325,91.336,91.304,91.321,375599999.0
2005-11-03 11:21:00,91.335,91.335,91.308,91.325,247799998.0
2005-11-03 11:22:00,91.323,91.326,91.306,91.313,202600001.0
2005-11-03 11:23:00,91.32,91.34,91.31,91.319,124700002.0
2005-11-03 11:24:00,91.33,91.371,91.33,91.371,205000001.0
2005-11-03 11:25:00,91.379,91.389,91.366,91.37,198100001.0
2005-11-03 11:26:00,91.372,91.386,91.359,91.375,286100002.0
2005-11-03 11:27:00,91.38,91.389,91.359,91.359,309000002.0
2005-11-03 11:28:00,91.378,91.38,91.353,91.353,161299999.0
2005-11-03 11:29:00,91.378,91.4,91.357,91.383,221900003.0
2005-11-03 11:30:00,91.408,91.436,91.397,91.421,351299998.0
2005-11-03 11:31:00,91.435,91.435,91.398,91.402,209399999.0
2005-11-03 11:32:00,91.432,91.439,91.403,91.41,352900001.0
2005-11-03 11:33:00,91.408,91.428,91.375,91.396,241700000.0
2005-11-03 11:34:00,91.363,91.394,91.363,91.37,397099997.0
2005-11-03 11:35:00,91.344,91.385,91.344,91.385,249899994.0
2005-11-03 11:36:00,91.383,91.383,91.36,91.36,183700000.0
2005-11-03 11:37:00,91.373,91.384,91.353,91.356,203300003.0
2005-11-03 11:38:00,91.36,91.368,91.341,91.343,248999999.0
2005-11-03 11:39:00,91.343,91.367,91.343,91.353,224099999.0
2005-11-03 11:40:00,91.363,91.375,91.344,91.348,319200004.0
2005-11-03 11:41:00,91.343,91.367,91.338,91.363,233200000.0
2005-11-03 11:42:00,91.371,91.378,91.361,91.362,175200000.0
2005-11-03 11:43:00,91.366,91.366,91.335,91.335,192000000.0
2005-11-03 11:44:00,91.33,91.356,91.328,91.356,295099999.0
2005-11-03 11:45:00,91.34,91.363,91.34,91.359,227900000.0
2005-11-03 11:46:00,91.342,91.353,91.324,91.339,170000001.0
2005-11-03 11:47:00,91.324,91.344,91.318,91.34,261400003.0
2005-11-03 11:48:00,91.331,91.336,91.306,91.318,248200003.0
2005-11-03 11:49:00,91.3,91.332,91.3,91.329,221799997.0
2005-11-03 11:50:00,91.331,91.336,91.302,91.306,240899998.0
2005-11-03 11:51:00,91.287,91.306,91.276,91.302,127099999.0
2005-11-03 11:52:00,91.3,91.312,91.29,91.301,235000000.0
2005-11-03 11:53:00,91.292,91.311,91.287,91.303,248900005.0
2005-11-03 11:54:00,91.266,91.284,91.252,91.266,204600001.0
2005-11-03 11:55:00,91.265,91.271,91.248,91.271,308899997.0
2005-11-03 11:56:00,91.263,91.263,91.231,91.238,197300002.0
2005-11-03 11:57:00,91.243,91.253,91.225,91.235,224699997.0
2005-11-03 11:58:00,91.221,91.246,91.206,91.218,279999998.0
2005-11-03 11:59:00,91.21,91.241,91.196,91.213,231199999.0
2005-11-03 12:00:00,91.234,91.26,91.224,91.26,311599996.0
2005-11-03 12:01:00,91.249,91.27,91.249,91.265,199099999.0
2005-11-03 12:02:00,91.265,91.266,91.235,91.249,163899998.0
2005-11-03 12:03:00,91.256,91.267,91.237,91.255,189799999.0
2005-11-03 12:04:00,91.27,91.276,91.251,91.263,142400000.0
2005-11-03 12:05:00,91.263,91.285,91.247,91.254,144200001.0
2005-11-03 12:06:00,91.231,91.25,91.223,91.25,246100002.0
2005-11-03 12:07:00,91.232,91.255,91.229,91.247,347799999.0
2005-11-03 12:08:00,91.236,91.26,91.236,91.253,269099995.0
2005-11-03 12:09:00,91.238,91.261,91.235,91.248,200899999.0
2005-11-03 12:10:00,91.236,91.266,91.236,91.255,196199998.0
2005-11-03 12:11:00,91.245,91.249,91.221,91.231,116199999.0
2005-11-03 12:12:00,91.242,91.265,91.226,91.229,421399998.0
2005-11-03 12:13:00,91.245,91.258,91.219,91.239,217499999.0
2005-11-03 12:14:00,91.257,91.257,91.233,91.241,387100001.0
2005-11-03 12:15:00,91.246,91.267,91.23,91.264,218199998.0
2005-11-03 12:16:00,91.268,91.286,91.251,91.265,262300000.0
2005-11-03 12:17:00,91.283,91.287,91.253,91.253,157399998.0
2005-11-03 12:18:00,91.272,91.278,91.248,91.25,260700001.0
2005-11-03 12:19:00,91.281,91.281,91.26,91.26,229999997.0
2005-11-03 12:20:00,91.27,91.27,91.241,91.246,150500001.0
2005-11-03 12:21:00,91.249,91.264,91.23,91.24,183399998.0
2005-11-03 12:22:00,91.258,91.265,91.241,91.245,38699999.0
2005-11-03 12:23:00,91.261,91.276,91.242,91.26,126300001.0
2005-11-03 12:24:00,91.262,91.274,91.248,91.259,161899999.0
2005-11-03 12:25:00,91.257,91.281,91.241,91.252,225699998.0
2005-11-03 12:26:00,91.28,91.292,91.264,91.284,172699999.0
2005-11-03 12:27:00,91.282,91.282,91.255,91.256,183500000.0
2005-11-03 12:28:00,91.269,91.285,91.263,91.277,168499998.0
2005-11-03 12:29:00,91.282,91.294,91.263,91.279,317800001.0
2005-11-03 12:30:00,91.28,91.292,91.262,91.27,245000001.0
2005-11-03 12:31:00,91.292,91.302,91.278,91.295,301299999.0
2005-11-03 12:32:00,91.279,91.297,91.277,91.293,201200001.0
2005-11-03 12:33:00,91.285,91.295,91.27,91.273,200700003.0
2005-11-03 12:34:00,91.281,91.293,91.269,91.282,150199997.0
2005-11-03 12:35:00,91.284,91.305,91.284,91.302,113000000.0
2005-11-03 12:36:00,91.282,91.305,91.277,91.29,150299998.0
2005-11-03 12:37:00,91.298,91.298,91.283,91.287,33600000.0
2005-11-03 12:38:00,91.276,91.289,91.268,91.289,165199996.0
2005-11-03 12:39:00,91.27,91.289,91.263,91.282,227299999.0
2005-11-03 12:40:00,91.277,91.29,91.268,91.275,183099999.0
2005-11-03 12:41:00,91.267,91.294,91.266,91.294,106199999.0
2005-11-03 12:42:00,91.287,91.298,91.265,91.285,197800004.0
2005-11-03 12:43:00,91.29,91.303,91.281,91.303,302899998.0
2005-11-03 12:44:00,91.301,91.301,91.271,91.275,151900002.0
2005-11-03 12:45:00,91.29,91.305,91.271,91.279,235200001.0
2005-11-03 12:46:00,91.278,91.304,91.278,91.283,298099999.0
2005-11-03 12:47:00,91.303,91.31,91.287,91.289,217100000.0
2005-11-03 12:48:00,91.31,91.318,91.293,91.299,172000002.0
2005-11-03 12:49:00,91.294,91.309,91.286,91.296,15100000.0
2005-11-03 12:50:00,91.282,91.296,91.274,91.279,277300002.0
2005-11-03 12:51:00,91.286,91.296,91.27,91.274,253900002.0
2005-11-03 12:52:00,91.277,91.29,91.261,91.273,202099997.0
2005-11-03 12:53:00,91.273,91.277,91.215,91.215,140500000.0
2005-11-03 12:54:00,91.273,91.273,91.248,91.252,186600000.0
2005-11-03 12:55:00,91.239,91.269,91.239,91.269,69900001.0
2005-11-03 12:56:00,91.254,91.264,91.23,91.244,135999999.0
2005-11-03 12:57:00,91.252,91.266,91.217,91.24,264300001.0
2005-11-03 12:58:00,91.252,91.252,91.221,91.221,299900000.0
2005-11-03 12:59:00,91.21,91.231,91.192,91.216,186699999.0
2005-11-03 13:00:00,91.227,91.236,91.208,91.212,276700001.0
2005-11-03 13:01:00,91.219,91.232,91.206,91.226,196599998.0
2005-11-03 13:02:00,91.221,91.221,91.192,91.193,174899998.0
2005-11-03 13:03:00,91.187,91.212,91.187,91.193,172099997.0
2005-11-03 13:04:00,91.196,91.222,91.196,91.204,123000000.0
2005-11-03 13:05:00,91.228,91.23,91.204,91.204,187999998.0
2005-11-03 13:06:00,91.22,91.232,91.2,91.213,248399999.0
2005-11-03 13:07:00,91.205,91.231,91.204,91.226,330900001.0
2005-11-03 13:08:00,91.225,91.246,91.22,91.243,267699999.0
2005-11-03 13:09:00,91.219,91.245,91.219,91.236,186199996.0
2005-11-03 13:10:00,91.237,91.245,91.219,91.219,230699998.0
2005-11-03 13:11:00,91.198,91.235,91.184,91.218,271800002.0
2005-11-03 13:12:00,91.238,91.258,91.225,91.238,243799996.0
2005-11-03 13:13:00,91.246,91.259,91.233,91.235,278600001.0
2005-11-03 13:14:00,91.235,91.268,91.235,91.254,198400000.0
2005-11-03 13:15:00,91.249,91.283,91.247,91.268,195700003.0
2005-11-03 13:16:00,91.273,91.293,91.27,91.285,229399998.0
2005-11-03 13:17:00,91.257,91.276,91.209,91.252,208800001.0
2005-11-03 13:18:00,91.277,91.28,91.255,91.262,329500002.0
2005-11-03 13:19:00,91.259,91.281,91.258,91.273,245599998.0
2005-11-03 13:20:00,91.274,91.293,91.266,91.293,100700002.0
2005-11-03 13:21:00,91.296,91.306,91.277,91.277,231800001.0
2005-11-03 13:22:00,91.287,91.293,91.271,91.272,341299995.0
2005-11-03 13:23:00,91.287,91.295,91.269,91.273,229199995.0
2005-11-03 13:24:00,91.26,91.264,91.222,91.228,324399998.0
2005-11-03 13:25:00,91.273,91.311,91.273,91.295,220499999.0
2005-11-03 13:26:00,91.287,91.303,91.275,91.292,112999999.0
2005-11-03 13:27:00,91.275,91.302,91.273,91.29,184900000.0
2005-11-03 13:28:00,91.283,91.295,91.269,91.291,257999999.0
2005-11-03 13:29:00,91.302,91.302,91.275,91.287,187499996.0
2005-11-03 13:30:00,91.288,91.302,91.269,91.289,239599998.0
2005-11-03 13:31:00,91.272,91.305,91.272,91.305,263600002.0
2005-11-03 13:32:00,91.283,91.311,91.283,91.31,176900000.0
2005-11-03 13:33:00,91.312,91.312,91.29,91.29,135500000.0
2005-11-03 13:34:00,91.292,91.31,91.283,91.289,202700000.0
2005-11-03 13:35:00,91.288,91.31,91.283,91.31,348999998.0
2005-11-03 13:36:00,91.31,91.31,91.288,91.299,139300000.0
2005-11-03 13:37:00,91.301,91.311,91.288,91.308,129100000.0
2005-11-03 13:38:00,91.321,91.321,91.285,91.285,360199995.0
2005-11-03 13:39:00,91.317,91.318,91.287,91.305,254999997.0
2005-11-03 13:40:00,91.305,91.317,91.292,91.312,259699999.0
2005-11-03 13:41:00,91.314,91.316,91.293,91.298,200299999.0
2005-11-03 13:42:00,91.312,91.312,91.286,91.295,251900000.0
2005-11-03 13:43:00,91.317,91.317,91.292,91.292,207400000.0
2005-11-03 13:44:00,91.305,91.318,91.3,91.315,112399999.0
2005-11-03 13:45:00,91.292,91.314,91.282,91.3,235800001.0
2005-11-03 13:46:00,91.289,91.314,91.289,91.312,144700002.0
2005-11-03 13:47:00,91.292,91.325,91.292,91.319,253899999.0
2005-11-03 13:48:00,91.307,91.312,91.286,91.289,137199996.0
2005-11-03 13:49:00,91.307,91.316,91.292,91.293,216100002.0
2005-11-03 13:50:00,91.29,91.31,91.282,91.31,227300000.0
2005-11-03 13:51:00,91.288,91.308,91.288,91.308,106200001.0
2005-11-03 13:52:00,91.27,91.303,91.27,91.295,278899999.0
2005-11-03 13:53:00,91.272,91.291,91.267,91.287,251000004.0
2005-11-03 13:54:00,91.283,91.295,91.258,91.282,321499997.0
2005-11-03 13:55:00,91.281,91.295,91.267,91.293,260100000.0
2005-11-03 13:56:00,91.284,91.297,91.275,91.297,196700000.0
2005-11-03 13:57:00,91.294,91.294,91.263,91.271,303599996.0
2005-11-03 13:58:00,91.285,91.299,91.269,91.27,247899997.0
2005-11-03 13:59:00,91.287,91.287,91.261,91.261,200000000.0
2005-11-03 14:00:00,91.263,91.305,91.263,91.305,293900006.0
2005-11-03 14:01:00,91.316,91.319,91.295,91.304,176600000.0
2005-11-03 14:02:00,91.287,91.323,91.287,91.309,246099998.0
2005-11-03 14:03:00,91.318,91.323,91.304,91.304,140099997.0
2005-11-03 14:04:00,91.316,91.332,91.302,91.321,406399999.0
2005-11-03 14:05:00,91.305,91.323,91.294,91.311,174800000.0
2005-11-03 14:06:00,91.308,91.309,91.288,91.294,187599993.0
2005-11-03 14:07:00,91.297,91.297,91.268,91.273,245100000.0
2005-11-03 14:08:00,91.298,91.298,91.272,91.296,300299994.0
2005-11-03 14:09:00,91.278,91.293,91.271,91.286,166400001.0
2005-11-03 14:10:00,91.285,91.297,91.255,91.282,178899998.0
2005-11-03 14:11:00,91.286,91.296,91.268,91.268,247500000.0
2005-11-03 14:12:00,91.288,91.288,91.257,91.257,195400002.0
2005-11-03 14:13:00,91.257,91.257,91.215,91.235,257299999.0
2005-11-03 14:14:00,91.273,91.284,91.267,91.281,25499999.0
2005-11-03 14:15:00,91.275,91.294,91.262,91.269,219699999.0
2005-11-03 14:16:00,91.287,91.289,91.269,91.283,276600003.0
2005-11-03 14:17:00,91.283,91.289,91.268,91.272,291000002.0
2005-11-03 14:18:00,91.288,91.288,91.252,91.26,333400002.0
2005-11-03 14:19:00,91.274,91.29,91.262,91.276,304199997.0
2005-11-03 14:20:00,91.282,91.298,91.272,91.277,275900000.0
2005-11-03 14:21:00,91.302,91.307,91.281,91.291,229999996.0
2005-11-03 14:22:00,91.295,91.313,91.275,91.293,167499998.0
2005-11-03 14:23:00,91.291,91.308,91.271,91.298,340599999.0
2005-11-03 14:24:00,91.303,91.303,91.271,91.281,140200001.0
2005-11-03 14:25:00,91.297,91.297,91.276,91.276,61800001.0
2005-11-03 14:26:00,91.301,91.304,91.278,91.281,261500004.0
2005-11-03 14:27:00,91.279,91.298,91.279,91.298,165099997.0
2005-11-03 14:28:00,91.281,91.293,91.269,91.288,116400001.0
2005-11-03 14:29:00,91.296,91.296,91.27,91.275,372399998.0
2005-11-03 14:30:00,91.259,91.272,91.228,91.257,178800000.0
2005-11-03 14:31:00,91.26,91.273,91.215,91.264,246100003.0
2005-11-03 14:32:00,91.231,91.261,91.231,91.261,285299998.0
2005-11-03 14:33:00,91.253,91.27,91.247,91.26,109200000.0
2005-11-03 14:34:00,91.26,91.265,91.232,91.238,269400000.0
2005-11-03 14:35:00,91.25,91.262,91.234,91.241,308399999.0
2005-11-03 14:36:00,91.221,91.251,91.221,91.251,176099998.0
2005-11-03 14:37:00,91.263,91.268,91.248,91.251,146699997.0
2005-11-03 14:38:00,91.251,91.291,91.251,91.262,145799998.0
2005-11-03 14:39:00,91.276,91.292,91.266,91.284,238800004.0
2005-11-03 14:40:00,91.261,91.281,91.261,91.263,350700006.0
2005-11-03 14:41:00,91.274,91.277,91.256,91.257,175499998.0
2005-11-03 14:42:00,91.267,91.286,91.267,91.286,27800000.0
2005-11-03 14:43:00,91.273,91.287,91.257,91.281,265599998.0
2005-11-03 14:44:00,91.275,91.3,91.255,91.289,203000000.0
2005-11-03 14:45:00,91.254,91.278,91.223,91.256,253800000.0
2005-11-03 14:46:00,91.243,91.249,91.214,91.233,235099998.0
2005-11-03 14:47:00,91.25,91.257,91.213,91.236,112699999.0
2005-11-03 14:48:00,91.253,91.285,91.252,91.264,208699999.0
2005-11-03 14:49:00,91.27,91.291,91.256,91.256,257800000.0
2005-11-03 14:50:00,91.259,91.282,91.254,91.274,366500002.0
2005-11-03 14:51:00,91.279,91.287,91.26,91.28,246099996.0
2005-11-03 14:52:00,91.278,91.293,91.259,91.265,253900001.0
2005-11-03 14:53:00,91.259,91.281,91.245,91.26,183500000.0
2005-11-03 14:54:00,91.276,91.279,91.232,91.241,255799999.0
2005-11-03 14:55:00,91.245,91.257,91.225,91.245,274999998.0
2005-11-03 14:56:00,91.249,91.264,91.243,91.243,295899999.0
2005-11-03 14:57:00,91.263,91.269,91.235,91.235,238900001.0
2005-11-03 14:58:00,91.254,91.266,91.238,91.243,168600003.0
2005-11-03 14:59:00,91.225,91.25,91.179,91.199,249300005.0
2005-11-03 15:00:00,91.188,91.212,91.179,91.191,244899999.0
2005-11-03 15:01:00,91.205,91.205,91.179,91.187,124699996.0
2005-11-03 15:02:00,91.201,91.201,91.174,91.178,229199997.0
2005-11-03 15:03:00,91.195,91.195,91.164,91.185,156000000.0
2005-11-03 15:04:00,91.178,91.206,91.178,91.194,218200000.0
2005-11-03 15:05:00,91.18,91.204,91.172,91.187,204600002.0
2005-11-03 15:06:00,91.191,91.191,91.175,91.175,50800000.0
2005-11-03 15:07:00,91.191,91.206,91.167,91.191,128200000.0
2005-11-03 15:08:00,91.201,91.223,91.196,91.199,129700000.0
2005-11-03 15:09:00,91.212,91.212,91.2,91.2,84900001.0
2005-11-03 15:10:00,91.194,91.201,91.17,91.177,109999999.0
2005-11-03 15:11:00,91.192,91.2,91.176,91.178,335300001.0
2005-11-03 15:12:00,91.184,91.201,91.175,91.201,194999998.0
2005-11-03 15:13:00,91.198,91.219,91.188,91.202,319200002.0
2005-11-03 15:14:00,91.217,91.217,91.185,91.185,250100002.0
2005-11-03 15:15:00,91.174,91.216,91.163,91.216,239799998.0
2005-11-03 15:16:00,91.201,91.227,91.201,91.214,357199998.0
2005-11-03 15:17:00,91.217,91.236,91.197,91.223,341099999.0
2005-11-03 15:18:00,91.213,91.231,91.2,91.21,163400005.0
2005-11-03 15:19:00,91.198,91.216,91.181,91.208,206900004.0
2005-11-03 15:20:00,91.213,91.221,91.19,91.198,214199999.0
2005-11-03 15:21:00,91.203,91.206,91.175,91.191,221200003.0
2005-11-03 15:22:00,91.174,91.198,91.132,91.194,276700004.0
2005-11-03 15:23:00,91.195,91.213,91.186,91.205,296299998.0
2005-11-03 15:24:00,91.211,91.213,91.191,91.191,215099998.0
2005-11-03 15:25:00,91.211,91.211,91.174,91.196,297000005.0
2005-11-03 15:26:00,91.201,91.208,91.186,91.19,188099998.0
2005-11-03 15:27:00,91.192,91.215,91.186,91.21,257400000.0
2005-11-03 15:28:00,91.213,91.224,91.203,91.205,129300000.0
2005-11-03 15:29:00,91.216,91.218,91.175,91.196,245499998.0
2005-11-03 15:30:00,91.196,91.224,91.186,91.224,288700001.0
2005-11-03 15:31:00,91.21,91.218,91.191,91.21,163999998.0
2005-11-03 15:32:00,91.208,91.222,91.195,91.205,135599998.0
2005-11-03 15:33:00,91.215,91.227,91.198,91.213,100600001.0
2005-11-03 15:34:00,91.196,91.213,91.132,91.148,289199998.0
2005-11-03 15:35:00,91.146,91.152,91.093,91.093,180300002.0
2005-11-03 15:36:00,91.091,91.108,91.051,91.059,306500000.0
2005-11-03 15:37:00,91.041,91.041,91.011,91.011,153600005.0
2005-11-03 15:38:00,91.016,91.052,91.015,91.025,162899997.0
2005-11-03 15:39:00,91.014,91.042,91.012,91.033,408600003.0
2005-11-03 15:40:00,91.039,91.049,91.011,91.02,258399998.0
2005-11-03 15:41:00,91.02,91.038,91.01,91.02,268299995.0
2005-11-03 15:42:00,91.025,91.035,91.004,91.02,409900002.0
2005-11-03 15:43:00,91.003,91.031,90.995,91.014,257699997.0
2005-11-03 15:44:00,91.011,91.011,90.973,90.983,261600001.0
2005-11-03 15:45:00,90.992,90.996,90.962,90.962,109899998.0
2005-11-03 15:46:00,90.982,91.014,90.982,91.014,170300003.0
2005-11-03 15:47:00,90.991,91.029,90.991,91.029,276300003.0
2005-11-03 15:48:00,91.011,91.03,90.991,91.0,345099994.0
2005-11-03 15:49:00,90.999,91.018,90.982,90.991,192499998.0
2005-11-03 15:50:00,90.992,91.022,90.992,91.022,150800001.0
2005-11-03 15:51:00,91.018,91.029,90.997,91.0,273499995.0
2005-11-03 15:52:00,91.023,91.023,90.987,90.987,452499997.0
2005-11-03 15:53:00,91.007,91.028,90.985,91.028,228399997.0
2005-11-03 15:54:00,91.011,91.042,90.995,90.995,202099999.0
2005-11-03 15:55:00,91.042,91.045,91.019,91.031,338700001.0
2005-11-03 15:56:00,91.033,91.033,90.986,91.001,203600004.0
2005-11-03 15:57:00,91.012,91.033,91.011,91.03,332099999.0
2005-11-03 15:58:00,91.013,91.028,90.991,90.991,253100001.0
2005-11-03 15:59:00,91.005,91.025,90.991,91.025,197400003.0
2005-11-03 16:00:00,91.015,91.015,90.995,90.997,273100003.0
2005-11-03 16:01:00,90.972,90.994,90.966,90.967,269199996.0
2005-11-03 16:02:00,90.979,90.979,90.929,90.929,223200002.0
2005-11-03 16:03:00,90.901,90.92,90.899,90.91,70699999.0
2005-11-03 16:04:00,90.885,90.903,90.88,90.882,365199998.0
2005-11-03 16:05:00,90.907,90.925,90.894,90.909,263800002.0
2005-11-03 16:06:00,90.921,90.933,90.908,90.933,151400000.0
2005-11-03 16:07:00,90.904,90.921,90.895,90.915,228900003.0
2005-11-03 16:08:00,90.929,90.944,90.922,90.925,116099998.0
2005-11-03 16:09:00,90.94,90.941,90.922,90.922,245100000.0
2005-11-03 16:10:00,90.913,90.94,90.897,90.897,327499998.0
2005-11-03 16:11:00,90.908,90.95,90.888,90.931,272499997.0
2005-11-03 16:12:00,90.955,90.958,90.901,90.902,235599998.0
2005-11-03 16:13:00,90.915,90.915,90.837,90.885,265499997.0
2005-11-03 16:14:00,90.91,90.928,90.902,90.912,314900001.0
2005-11-03 16:15:00,90.919,90.939,90.891,90.917,239099998.0
2005-11-03 16:16:00,90.936,90.961,90.911,90.925,261999999.0
2005-11-03 16:17:00,90.93,90.948,90.907,90.907,287699999.0
2005-11-03 16:18:00,90.95,90.968,90.903,90.918,375400002.0
2005-11-03 16:19:00,90.918,90.936,90.909,90.916,219499994.0
2005-11-03 16:20:00,90.952,90.964,90.929,90.948,228099999.0
2005-11-03 16:21:00,90.957,90.971,90.944,90.962,270300001.0
2005-11-03 16:22:00,90.953,90.968,90.945,90.954,140199998.0
2005-11-03 16:23:00,90.933,90.957,90.925,90.95,313799999.0
2005-11-03 16:24:00,90.95,90.963,90.941,90.95,242399997.0
2005-11-03 16:25:00,90.94,90.952,90.924,90.944,200699999.0
2005-11-03 16:26:00,90.943,90.981,90.932,90.968,127799999.0
2005-11-03 16:27:00,90.975,91.008,90.965,91.008,253700001.0
2005-11-03 16:28:00,91.006,91.008,90.983,90.999,277900005.0
2005-11-03 16:29:00,90.958,90.983,90.932,90.948,247799997.0
2005-11-03 16:30:00,90.929,90.948,90.918,90.941,84100001.0
2005-11-03 16:31:00,90.926,90.951,90.92,90.942,280200001.0
2005-11-03 16:32:00,90.934,90.94,90.907,90.908,260500000.0
2005-11-03 16:33:00,90.923,90.952,90.923,90.943,193000001.0
2005-11-03 16:34:00,90.937,90.941,90.912,90.912,214599998.0
2005-11-03 16:35:00,90.933,90.933,90.901,90.905,202900000.0
2005-11-03 16:36:00,90.922,90.942,90.901,90.94,300399999.0
2005-11-03 16:37:00,90.939,90.939,90.908,90.922,255400001.0
2005-11-03 16:38:00,90.932,90.946,90.916,90.928,197000000.0
2005-11-03 16:39:00,90.928,90.945,90.926,90.943,95900000.0
2005-11-03 16:40:00,90.954,90.955,90.928,90.933,309500005.0
2005-11-03 16:41:00,90.948,90.955,90.933,90.935,211499998.0
2005-11-03 16:42:00,90.94,90.969,90.936,90.969,232000000.0
2005-11-03 16:43:00,90.941,90.973,90.941,90.97,257299996.0
2005-11-03 16:44:00,90.96,90.974,90.945,90.964,209399996.0
2005-11-03 16:45:00,90.949,90.98,90.949,90.962,253000002.0
2005-11-03 16:46:00,90.993,90.993,90.953,90.958,135100000.0
2005-11-03 16:47:00,90.971,90.992,90.97,90.981,339099995.0
2005-11-03 16:48:00,90.973,90.991,90.957,90.964,275200001.0
2005-11-03 16:49:00,90.953,90.979,90.951,90.967,257100003.0
2005-11-03 16:50:00,90.95,90.977,90.947,90.947,182200000.0
2005-11-03 16:51:00,90.954,90.981,90.941,90.972,239399999.0
2005-11-03 16:52:00,90.974,90.994,90.952,90.965,251100002.0
2005-11-03 16:53:00,90.977,90.989,90.959,90.974,208800001.0
2005-11-03 16:54:00,90.983,90.993,90.965,90.973,136900002.0
2005-11-03 16:55:00,90.983,90.983,90.95,90.95,277999999.0
2005-11-03 16:56:00,90.972,90.988,90.96,90.961,237600000.0
2005-11-03 16:57:00,90.984,90.995,90.96,90.96,250399997.0
2005-11-03 16:58:00,90.963,90.963,90.899,90.91,285200000.0
2005-11-03 16:59:00,90.891,90.929,90.891,90.917,173099998.0
2005-11-03 17:00:00,90.913,90.955,90.889,90.923,244999997.0
2005-11-03 17:01:00,90.964,90.979,90.943,90.969,267299999.0
2005-11-03 17:02:00,90.965,90.976,90.945,90.963,108400001.0
2005-11-03 17:03:00,90.984,91.006,90.971,90.995,197900000.0
2005-11-03 17:04:00,90.998,91.007,90.987,90.987,139799998.0
2005-11-03 17:05:00,91.005,91.005,90.964,90.978,207599998.0
2005-11-03 17:06:00,90.998,91.0,90.971,90.985,130500003.0
2005-11-03 17:07:00,90.976,90.988,90.967,90.983,202399998.0
2005-11-03 17:08:00,90.953,90.977,90.944,90.952,277800001.0
2005-11-03 17:09:00,90.953,90.975,90.94,90.965,180300004.0
2005-11-03 17:10:00,90.963,90.973,90.951,90.959,212600000.0
2005-11-03 17:11:00,90.968,90.977,90.95,90.958,182700000.0
2005-11-03 17:12:00,90.984,90.99,90.966,90.985,341100004.0
2005-11-03 17:13:00,90.97,90.989,90.956,90.982,179800001.0
2005-11-03 17:14:00,90.951,90.973,90.936,90.973,309399999.0
2005-11-03 17:15:00,90.95,90.97,90.937,90.95,183200000.0
2005-11-03 17:16:00,90.922,90.946,90.917,90.929,277399997.0
2005-11-03 17:17:00,90.929,90.957,90.917,90.957,203400001.0
2005-11-03 17:18:00,90.927,90.943,90.922,90.94,223899999.0
2005-11-03 17:19:00,90.927,90.944,90.922,90.922,363600001.0
2005-11-03 17:20:00,90.945,90.953,90.93,90.936,268599999.0
2005-11-03 17:21:00,90.937,90.937,90.887,90.887,142999999.0
2005-11-03 17:22:00,90.912,90.912,90.877,90.877,147600000.0
2005-11-03 17:23:00,90.903,90.923,90.888,90.917,163200002.0
2005-11-03 17:24:00,90.924,90.946,90.912,90.942,376299995.0
2005-11-03 17:25:00,90.939,90.967,90.939,90.959,165300001.0
2005-11-03 17:26:00,90.962,90.962,90.939,90.939,199099998.0
2005-11-03 17:27:00,90.934,90.953,90.925,90.951,258999997.0
2005-11-03 17:28:00,90.962,90.966,90.946,90.948,244100001.0
2005-11-03 17:29:00,90.955,90.994,90.955,90.976,348900001.0
2005-11-03 17:30:00,90.974,90.982,90.959,90.961,274800003.0
2005-11-03 17:31:00,90.974,90.98,90.956,90.956,198699999.0
2005-11-03 17:32:00,90.96,90.987,90.949,90.987,396699996.0
2005-11-03 17:33:00,90.967,90.98,90.953,90.973,304899997.0
2005-11-03 17:34:00,90.957,90.975,90.95,90.953,275600002.0
2005-11-03 17:35:00,90.96,90.973,90.945,90.958,184699996.0
2005-11-03 17:36:00,90.953,90.966,90.934,90.946,242900000.0
2005-11-03 17:37:00,90.938,90.962,90.934,90.962,330600003.0
2005-11-03 17:38:00,90.973,90.977,90.948,90.972,231400000.0
2005-11-03 17:39:00,90.948,90.965,90.942,90.948,153900001.0
2005-11-03 17:40:00,90.963,90.985,90.945,90.971,294600004.0
2005-11-03 17:41:00,90.987,90.987,90.959,90.959,82799999.0
2005-11-03 17:42:00,90.981,90.986,90.961,90.964,196299998.0
2005-11-03 17:43:00,90.963,91.003,90.963,90.999,214499998.0
2005-11-03 17:44:00,90.98,91.002,90.977,91.002,170600001.0
2005-11-03 17:45:00,90.994,91.015,90.986,90.998,306500002.0
2005-11-03 17:46:00,90.992,90.992,90.968,90.968,73899998.0
2005-11-03 17:47:00,90.997,91.006,90.982,90.993,221299996.0
2005-11-03 17:48:00,91.004,91.004,90.978,90.978,89499997.0
2005-11-03 17:49:00,90.968,90.973,90.942,90.942,273399998.0
2005-11-03 17:50:00,90.967,90.984,90.955,90.968,222499996.0
2005-11-03 17:51:00,90.975,90.991,90.958,90.971,189799998.0
2005-11-03 17:52:00,90.997,91.0,90.98,90.989,198799999.0
2005-11-03 17:53:00,90.985,91.016,90.982,91.005,263800001.0
2005-11-03 17:54:00,91.017,91.045,91.008,91.031,163699999.0
2005-11-03 17:55:00,91.036,91.052,91.027,91.045,260299999.0
2005-11-03 17:56:00,91.053,91.063,91.042,91.05,187399997.0
2005-11-03 17:57:00,91.071,91.072,91.049,91.051,255499998.0
2005-11-03 17:58:00,91.07,91.09,91.053,91.072,104499998.0
2005-11-03 17:59:00,91.089,91.098,91.067,91.079,187099998.0
2005-11-03 18:00:00,91.1,91.116,91.092,91.1,177599999.0
2005-11-03 18:01:00,91.085,91.118,91.085,91.108,1988900005.0
2005-11-03 18:02:00,90.88,90.89,90.85,90.85,2046999991.0
2005-11-03 18:03:00,90.86,90.88,90.84,90.85,2046999991.0
2005-11-03 18:04:00,90.86,90.88,90.83,90.87,2046999991.0
2005-11-03 18:05:00,90.88,90.89,90.86,90.88,2046999991.0
2005-11-03 18:06:00,91.088,91.104,91.065,91.086,2046999991.0
2005-11-03 18:07:00,90.9,90.9,90.84,90.84,1774600005.0
2005-11-03 18:08:00,90.85,90.86,90.82,90.83,1774600005.0
2005-11-03 18:09:00,91.063,91.086,91.05,91.082,1774600005.0
2005-11-03 18:10:00,91.093,91.107,91.067,91.08,1837999989.0
2005-11-03 18:11:00,91.071,91.101,91.071,91.088,1089299996.0
2005-11-03 18:12:00,91.085,91.085,91.049,91.049,1292099995.0
2005-11-03 18:13:00,91.059,91.075,91.032,91.049,2135599998.0
2005-11-03 18:14:00,90.85,90.86,90.84,90.86,1226399996.0
2005-11-03 18:15:00,90.85,90.88,90.84,90.85,1226399996.0
2005-11-03 18:16:00,90.86,90.87,90.85,90.87,1226399996.0
2005-11-03 18:17:00,91.093,91.105,91.075,91.078,1226399996.0
2005-11-03 18:18:00,91.093,91.128,91.092,91.115,1215399989.0
2005-11-03 18:19:00,91.125,91.151,91.115,91.129,1863000001.0
2005-11-03 18:20:00,91.125,91.138,91.109,91.112,1875799995.0
2005-11-03 18:21:00,91.129,91.136,91.108,91.121,1874699996.0
2005-11-03 18:22:00,91.128,91.132,91.106,91.116,1405600007.0
2005-11-03 18:23:00,90.91,90.92,90.9,90.91,2145100003.0
2005-11-03 18:24:00,90.9,90.9,90.89,90.89,2145100003.0
2005-11-03 18:25:00,91.086,91.115,91.077,91.105,2145100003.0
2005-11-03 18:26:00,91.103,91.113,91.075,91.088,1812099997.0
2005-11-03 18:27:00,91.101,91.112,91.08,91.09,1298899997.0
2005-11-03 18:28:00,91.09,91.111,91.074,91.095,1699799980.0
2005-11-03 18:29:00,91.092,91.119,91.075,91.11,1263699995.0
2005-11-03 18:30:00,91.09,91.105,91.07,91.084,854399992.0
2005-11-03 18:31:00,91.078,91.078,91.045,91.057,1556000002.0
2005-11-03 18:32:00,90.89,90.89,90.87,90.88,2005300000.0
2005-11-03 18:33:00,90.89,90.89,90.88,90.89,2005300000.0
2005-11-03 18:34:00,91.032,91.058,91.025,91.041,2005300000.0
2005-11-03 18:35:00,91.06,91.072,91.041,91.042,1725099998.0
2005-11-03 18:36:00,91.053,91.07,91.037,91.049,803900002.0
2005-11-03 18:37:00,91.067,91.067,91.03,91.047,1102300007.0
2005-11-03 18:38:00,91.047,91.057,91.014,91.052,722099991.0
2005-11-03 18:39:00,91.035,91.06,91.029,91.044,1013499994.0
2005-11-03 18:40:00,91.014,91.041,91.003,91.019,1490100000.0
2005-11-03 18:41:00,90.998,91.029,90.991,91.006,907400003.0
2005-11-03 18:42:00,91.005,91.022,90.977,90.984,1343099996.0
2005-11-03 18:43:00,91.005,91.015,90.986,90.991,373500001.0
2005-11-03 18:44:00,90.99,91.011,90.982,91.0,758199999.0
2005-11-03 18:45:00,91.01,91.023,90.988,90.997,819700003.0
2005-11-03 18:46:00,91.01,91.034,90.999,91.032,859999998.0
2005-11-03 18:47:00,91.038,91.042,91.024,91.027,260600000.0
2005-11-03 18:48:00,91.043,91.051,91.024,91.038,366599997.0
2005-11-03 18:49:00,91.053,91.057,91.033,91.035,745799999.0
2005-11-03 18:50:00,91.039,91.044,91.019,91.019,787300007.0
2005-11-03 18:51:00,91.036,91.052,91.021,91.024,1163300001.0
2005-11-03 18:52:00,91.035,91.037,90.989,90.989,1455499990.0
2005-11-03 18:53:00,90.995,91.01,90.981,90.995,1476500001.0
2005-11-03 18:54:00,90.981,91.015,90.98,90.998,1326799996.0
2005-11-03 18:55:00,90.999,91.024,90.991,91.015,1692599990.0
2005-11-03 18:56:00,91.018,91.02,90.992,91.003,228799997.0
2005-11-03 18:57:00,91.012,91.013,90.98,90.99,400099999.0
2005-11-03 18:58:00,90.999,91.008,90.981,90.995,985600000.0
2005-11-03 18:59:00,90.948,90.975,90.88,90.897,1251099996.0
2005-11-03 19:00:00,90.876,90.909,90.874,90.909,363999998.0
2005-11-03 19:01:00,90.91,90.911,90.859,90.859,618100002.0
2005-11-03 19:02:00,90.874,90.882,90.835,90.835,286299997.0
2005-11-03 19:03:00,90.838,90.86,90.823,90.842,629199994.0
2005-11-03 19:04:00,90.823,90.857,90.818,90.857,393799996.0
2005-11-03 19:05:00,90.848,90.869,90.843,90.857,551599999.0
2005-11-03 19:06:00,90.851,90.885,90.843,90.884,957799991.0
2005-11-03 19:07:00,90.88,90.882,90.812,90.812,1411200008.0
2005-11-03 19:08:00,90.801,90.841,90.799,90.819,1448899983.0
2005-11-03 19:09:00,90.808,90.843,90.806,90.83,1144600001.0
2005-11-03 19:10:00,90.829,90.84,90.805,90.84,293399996.0
2005-11-03 19:11:00,90.821,90.838,90.805,90.805,479799998.0
2005-11-03 19:12:00,90.802,90.831,90.802,90.831,338699998.0
2005-11-03 19:13:00,90.815,90.829,90.798,90.827,454999995.0
2005-11-03 19:14:00,90.82,90.846,90.818,90.846,323899999.0
2005-11-03 19:15:00,90.848,90.862,90.83,90.834,934599994.0
2005-11-03 19:16:00,90.824,90.856,90.824,90.856,388800001.0
2005-11-03 19:17:00,90.848,90.854,90.823,90.833,726499991.0
2005-11-03 19:18:00,90.827,90.848,90.819,90.838,615099994.0
2005-11-03 19:19:00,90.836,90.852,90.812,90.827,1195699998.0
2005-11-03 19:20:00,90.85,90.859,90.828,90.855,831500006.0
2005-11-03 19:21:00,90.854,90.881,90.846,90.863,651999994.0
2005-11-03 19:22:00,90.893,90.893,90.865,90.869,169199999.0
2005-11-03 19:23:00,90.889,90.905,90.874,90.895,1767400000.0
2005-11-03 19:24:00,90.895,90.908,90.883,90.894,942699995.0
2005-11-03 19:25:00,90.878,90.895,90.866,90.885,1001599993.0
2005-11-03 19:26:00,90.877,90.886,90.828,90.828,1879899989.0
2005-11-03 19:27:00,90.847,90.855,90.83,90.838,1481499995.0
2005-11-03 19:28:00,90.849,90.861,90.825,90.836,979899991.0
2005-11-03 19:29:00,90.846,90.859,90.828,90.855,405399997.0
2005-11-03 19:30:00,90.86,90.874,90.846,90.869,1212199997.0
2005-11-03 19:31:00,90.842,90.867,90.839,90.867,616200002.0
2005-11-03 19:32:00,90.864,90.882,90.855,90.869,915299995.0
2005-11-03 19:33:00,90.86,90.886,90.86,90.88,609899999.0
2005-11-03 19:34:00,90.87,90.89,90.852,90.875,1241500002.0
2005-11-03 19:35:00,90.879,90.898,90.862,90.871,785799994.0
2005-11-03 19:36:00,90.88,90.88,90.846,90.846,715500006.0
2005-11-03 19:37:00,90.862,90.881,90.858,90.874,212299998.0
2005-11-03 19:38:00,90.851,90.877,90.829,90.839,889499999.0
2005-11-03 19:39:00,90.838,90.856,90.824,90.828,669499994.0
2005-11-03 19:40:00,90.827,90.854,90.825,90.846,805899995.0
2005-11-03 19:41:00,90.849,90.864,90.825,90.838,964699996.0
2005-11-03 19:42:00,90.837,90.86,90.835,90.86,1107099993.0
2005-11-03 19:43:00,90.849,90.862,90.835,90.848,313800002.0
2005-11-03 19:44:00,90.855,90.865,90.841,90.853,987699999.0
2005-11-03 19:45:00,90.841,90.85,90.816,90.837,439500000.0
2005-11-03 19:46:00,90.847,90.866,90.835,90.836,588900000.0
2005-11-03 19:47:00,90.853,90.859,90.829,90.846,262799997.0
2005-11-03 19:48:00,90.864,90.869,90.843,90.855,1374600005.0
2005-11-03 19:49:00,90.842,90.867,90.837,90.846,647499997.0
2005-11-03 19:50:00,90.851,90.881,90.851,90.877,483400004.0
2005-11-03 19:51:00,90.862,90.896,90.862,90.883,696999994.0
2005-11-03 19:52:00,90.864,90.886,90.858,90.873,462499997.0
2005-11-03 19:53:00,90.863,90.886,90.858,90.875,762099994.0
2005-11-03 19:54:00,90.891,90.896,90.868,90.87,697499997.0
2005-11-03 19:55:00,90.865,90.884,90.856,90.875,252299998.0
2005-11-03 19:56:00,90.875,90.886,90.863,90.878,422100001.0
2005-11-03 19:57:00,90.86,90.877,90.843,90.873,603999994.0
2005-11-03 19:58:00,90.852,90.875,90.85,90.871,1105399995.0
2005-11-03 19:59:00,90.852,90.864,90.828,90.853,860399993.0
2005-11-03 20:00:00,90.834,90.86,90.832,90.852,587499996.0
2005-11-03 20:01:00,90.842,90.858,90.814,90.843,472899996.0
2005-11-03 20:02:00,90.845,90.855,90.829,90.831,564500002.0
2005-11-03 20:03:00,90.835,90.866,90.835,90.86,415199998.0
2005-11-03 20:04:00,90.846,90.858,90.833,90.852,579999996.0
2005-11-03 20:05:00,90.853,90.869,90.842,90.85,529999998.0
2005-11-03 20:06:00,90.844,90.878,90.836,90.857,600600005.0
2005-11-03 20:07:00,90.862,90.881,90.855,90.868,537299998.0
2005-11-03 20:08:00,90.872,90.879,90.845,90.864,669599992.0
2005-11-03 20:09:00,90.867,90.875,90.851,90.857,514700004.0
2005-11-03 20:10:00,90.862,90.88,90.845,90.86,614699995.0
2005-11-03 20:11:00,90.837,90.86,90.817,90.855,1346899991.0
2005-11-03 20:12:00,90.846,90.866,90.826,90.838,1688100003.0
2005-11-03 20:13:00,90.858,90.858,90.83,90.84,888599991.0
2005-11-03 20:14:00,90.834,90.862,90.819,90.862,574799998.0
2005-11-03 20:15:00,90.865,90.871,90.843,90.849,1253600001.0
2005-11-03 20:16:00,90.855,90.878,90.841,90.867,1285999992.0
2005-11-03 20:17:00,90.851,90.872,90.845,90.857,224400001.0
2005-11-03 20:18:00,90.855,90.872,90.848,90.866,96800000.0
2005-11-03 20:19:00,90.85,90.877,90.84,90.877,1586999999.0
2005-11-03 20:20:00,90.856,90.886,90.847,90.847,1623199995.0
2005-11-03 20:21:00,90.868,90.891,90.855,90.872,464600003.0
2005-11-03 20:22:00,90.897,90.918,90.878,90.886,965699996.0
2005-11-03 20:23:00,90.906,90.93,90.889,90.914,793700004.0
2005-11-03 20:24:00,90.894,90.911,90.885,90.894,457099999.0
2005-11-03 20:25:00,90.887,90.887,90.853,90.853,864899995.0
2005-11-03 20:26:00,90.864,90.898,90.86,90.895,501300002.0
2005-11-03 20:27:00,90.881,90.894,90.855,90.872,1124099994.0
2005-11-03 20:28:00,90.882,90.89,90.859,90.873,1954099995.0
2005-11-03 20:29:00,90.75,90.76,90.73,90.75,1946799988.0
2005-11-03 20:30:00,90.886,90.918,90.885,90.902,1946799988.0
2005-11-03 20:31:00,90.907,90.907,90.866,90.888,1782800007.0
2005-11-03 20:32:00,90.91,90.91,90.882,90.888,2113900002.0
2005-11-03 20:33:00,90.91,90.91,90.874,90.897,472800004.0
2005-11-03 20:34:00,90.892,90.905,90.872,90.895,401699997.0
2005-11-03 20:35:00,90.897,90.911,90.881,90.881,604600003.0
2005-11-03 20:36:00,90.89,90.91,90.885,90.908,533899996.0
2005-11-03 20:37:00,90.904,90.908,90.874,90.877,428000000.0
2005-11-03 20:38:00,90.893,90.905,90.874,90.88,1655899993.0
2005-11-03 20:39:00,90.894,90.906,90.877,90.882,1207899991.0
2005-11-03 20:40:00,90.883,90.906,90.879,90.906,1727700006.0
2005-11-03 20:41:00,90.91,90.91,90.887,90.903,962399990.0
2005-11-03 20:42:00,90.91,90.91,90.879,90.881,1000199999.0
2005-11-03 20:43:00,90.899,90.905,90.871,90.886,665100001.0
2005-11-03 20:44:00,90.898,90.907,90.87,90.889,1210999995.0
2005-11-03 20:45:00,90.867,90.893,90.863,90.889,1025499999.0
2005-11-03 20:46:00,90.88,90.905,90.877,90.898,743899994.0
2005-11-03 20:47:00,90.883,90.917,90.883,90.912,1339500004.0
2005-11-03 20:48:00,90.904,90.908,90.88,90.88,695099993.0
2005-11-03 20:49:00,90.903,90.908,90.882,90.897,859200005.0
2005-11-03 20:50:00,90.886,90.912,90.882,90.9,856399995.0
2005-11-03 20:51:00,90.891,90.915,90.887,90.905,510400001.0
2005-11-03 20:52:00,90.905,90.922,90.89,90.914,766199999.0
2005-11-03 20:53:00,90.924,90.934,90.9,90.92,1409999983.0
2005-11-03 20:54:00,90.913,90.933,90.901,90.923,519200008.0
2005-11-03 20:55:00,90.921,90.931,90.892,90.909,1182000004.0
2005-11-03 20:56:00,90.894,90.923,90.89,90.895,887100007.0
2005-11-03 20:57:00,90.914,90.926,90.896,90.908,1359099988.0
2005-11-03 20:58:00,90.62,90.62,90.6,90.61,2073899996.0
2005-11-03 20:59:00,90.905,90.915,90.871,90.89,2073899996.0
2005-11-03 21:00:00,90.65,90.66,90.64,90.64,616899998.0
2005-11-03 21:01:00,90.65,90.65,90.63,90.63,616899998.0
2005-11-03 21:02:00,90.875,90.896,90.872,90.893,616899998.0
2005-11-03 21:03:00,90.875,90.896,90.854,90.866,540000002.0
2005-11-03 21:04:00,90.865,90.865,90.847,90.85,392799996.0
2005-11-03 21:05:00,90.837,90.868,90.836,90.868,338599995.0
2005-11-03 21:06:00,90.865,90.875,90.845,90.862,612800004.0
2005-11-03 21:07:00,90.854,90.875,90.842,90.842,671500000.0
2005-11-03 21:08:00,90.837,90.848,90.814,90.814,628399998.0
2005-11-03 21:09:00,90.835,90.839,90.816,90.819,333199999.0
2005-11-03 21:10:00,90.83,90.849,90.824,90.837,343900000.0
2005-11-03 21:11:00,90.82,90.841,90.816,90.832,347000003.0
2005-11-03 21:12:00,90.812,90.843,90.812,90.825,363499994.0
2005-11-03 21:13:00,90.815,90.841,90.812,90.839,946000007.0
2005-11-03 21:14:00,90.84,90.847,90.819,90.831,1269699993.0
2005-11-03 21:15:00,90.823,90.837,90.797,90.809,1034299995.0
2005-11-03 21:16:00,90.801,90.813,90.777,90.782,703799999.0
2005-11-03 21:17:00,90.8,90.824,90.786,90.817,1294900006.0
2005-11-03 21:18:00,90.787,90.81,90.777,90.79,810299994.0
2005-11-03 21:19:00,90.758,90.785,90.748,90.768,865599999.0
2005-11-03 21:20:00,90.758,90.764,90.691,90.698,1726399992.0
2005-11-03 21:21:00,90.7,90.731,90.684,90.73,1926399996.0
2005-11-03 21:22:00,90.733,90.735,90.697,90.714,1501300005.0
2005-11-03 21:23:00,90.74,90.752,90.709,90.748,1139899996.0
2005-11-03 21:24:00,90.731,90.748,90.713,90.742,875199992.0
2005-11-03 21:25:00,90.732,90.734,90.708,90.712,1281099997.0
2005-11-03 21:26:00,90.727,90.737,90.713,90.716,453100002.0
2005-11-03 21:27:00,90.725,90.731,90.708,90.715,355600002.0
2005-11-03 21:28:00,90.726,90.739,90.715,90.732,365999996.0
2005-11-03 21:29:00,90.733,90.749,90.708,90.738,747799998.0
2005-11-03 21:30:00,90.726,90.738,90.694,90.723,500599993.0
2005-11-03 21:31:00,90.707,90.735,90.706,90.731,298399994.0
2005-11-03 21:32:00,90.725,90.733,90.705,90.727,1210699990.0
2005-11-03 21:33:00,90.727,90.732,90.707,90.719,328499997.0
2005-11-03 21:34:00,90.702,90.72,90.666,90.685,461499997.0
2005-11-03 21:35:00,90.693,90.704,90.674,90.68,310299998.0
2005-11-03 21:36:00,90.681,90.681,90.652,90.652,63100000.0
2005-11-03 21:37:00,90.661,90.686,90.641,90.672,467900000.0
2005-11-03 21:38:00,90.69,90.707,90.678,90.682,397199999.0
2005-11-03 21:39:00,90.679,90.705,90.677,90.705,285499999.0
2005-11-03 21:40:00,90.685,90.701,90.668,90.693,516100000.0
2005-11-03 21:41:00,90.686,90.723,90.686,90.717,368600003.0
2005-11-03 21:42:00,90.73,90.742,90.71,90.71,523199995.0
2005-11-03 21:43:00,90.728,90.743,90.708,90.719,661099994.0
2005-11-03 21:44:00,90.712,90.714,90.676,90.697,1360200000.0
2005-11-03 21:45:00,90.687,90.708,90.671,90.694,988699999.0
2005-11-03 21:46:00,90.695,90.705,90.671,90.671,556799997.0
2005-11-03 21:47:00,90.695,90.711,90.677,90.677,804399994.0
2005-11-03 21:48:00,90.681,90.698,90.672,90.687,332400004.0
2005-11-03 21:49:00,90.694,90.704,90.67,90.678,793899991.0
2005-11-03 21:50:00,90.68,90.694,90.663,90.684,180099999.0
2005-11-03 21:51:00,90.683,90.686,90.652,90.652,442800005.0
2005-11-03 21:52:00,90.654,90.654,90.623,90.625,487100000.0
2005-11-03 21:53:00,90.626,90.638,90.616,90.633,223900001.0
2005-11-03 21:54:00,90.614,90.63,90.596,90.608,124000001.0
2005-11-03 21:55:00,90.59,90.603,90.574,90.587,181899998.0
2005-11-03 21:56:00,90.595,90.618,90.586,90.618,481199999.0
2005-11-03 21:57:00,90.612,90.625,90.601,90.625,94099999.0
2005-11-03 21:58:00,90.613,90.613,90.593,90.605,132900002.0
2005-11-03 21:59:00,90.625,90.651,90.617,90.636,708700006.0
2005-11-03 22:00:00,90.62,90.644,90.6,90.627,670899997.0
2005-11-03 22:01:00,90.624,90.635,90.603,90.613,903099992.0
2005-11-03 22:02:00,90.594,90.62,90.583,90.596,1299999995.0
2005-11-03 22:03:00,90.603,90.64,90.591,90.618,317300001.0
2005-11-03 22:04:00,90.636,90.636,90.603,90.61,714799995.0
2005-11-03 22:05:00,90.603,90.622,90.591,90.617,211100000.0
2005-11-03 22:06:00,90.611,90.611,90.58,90.58,198099998.0
2005-11-03 22:07:00,90.59,90.612,90.582,90.596,212200001.0
2005-11-03 22:08:00,90.597,90.597,90.567,90.567,305400005.0
2005-11-03 22:09:00,90.598,90.616,90.581,90.59,303999992.0
2005-11-03 22:10:00,90.611,90.611,90.57,90.57,175599999.0
2005-11-03 22:11:00,90.603,90.603,90.57,90.572,431099999.0
2005-11-03 22:12:00,90.558,90.577,90.524,90.564,430400003.0
2005-11-03 22:13:00,90.555,90.574,90.538,90.572,496200001.0
2005-11-03 22:14:00,90.577,90.582,90.559,90.565,159899999.0
2005-11-03 22:15:00,90.583,90.595,90.564,90.564,606099993.0
2005-11-03 22:16:00,90.592,90.592,90.56,90.56,424600003.0
2005-11-03 22:17:00,90.582,90.597,90.565,90.582,87900000.0
2005-11-03 22:18:00,90.577,90.592,90.566,90.581,262999998.0
2005-11-03 22:19:00,90.59,90.596,90.564,90.564,278200000.0
2005-11-03 22:20:00,90.588,90.592,90.572,90.58,286099998.0
2005-11-03 22:21:00,90.567,90.594,90.567,90.591,194899997.0
2005-11-03 22:22:00,90.604,90.618,90.586,90.586,358300001.0
2005-11-03 22:23:00,90.602,90.603,90.576,90.576,212299998.0
2005-11-03 22:24:00,90.558,90.577,90.552,90.562,91100000.0
2005-11-03 22:25:00,90.539,90.567,90.539,90.567,317699998.0
2005-11-03 22:26:00,90.561,90.565,90.534,90.553,337199998.0
2005-11-03 22:27:00,90.56,90.56,90.534,90.54,920299990.0
2005-11-03 22:28:00,90.541,90.578,90.54,90.565,320800002.0
2005-11-03 22:29:00,90.575,90.58,90.539,90.539,197999999.0
2005-11-03 22:30:00,90.558,90.576,90.552,90.573,568799999.0
2005-11-03 22:31:00,90.567,90.581,90.553,90.563,185399998.0
2005-11-03 22:32:00,90.577,90.584,90.555,90.559,214699997.0
2005-11-03 22:33:00,90.56,90.578,90.555,90.573,520500002.0
2005-11-03 22:34:00,90.555,90.579,90.554,90.579,608100002.0
2005-11-03 22:35:00,90.578,90.59,90.569,90.585,362599996.0
2005-11-03 22:36:00,90.584,90.608,90.565,90.591,440399998.0
2005-11-03 22:37:00,90.585,90.602,90.577,90.582,235199997.0
2005-11-03 22:38:00,90.587,90.6,90.576,90.581,237800003.0
2005-11-03 22:39:00,90.6,90.6,90.572,90.58,256599999.0
2005-11-03 22:40:00,90.591,90.591,90.561,90.561,366600002.0
2005-11-03 22:41:00,90.565,90.593,90.565,90.593,272299998.0
2005-11-03 22:42:00,90.589,90.606,90.576,90.593,132799999.0
2005-11-03 22:43:00,90.579,90.599,90.567,90.593,874699992.0
2005-11-03 22:44:00,90.595,90.6,90.571,90.571,535500005.0
2005-11-03 22:45:00,90.598,90.604,90.568,90.583,482499994.0
2005-11-03 22:46:00,90.581,90.6,90.562,90.585,383799999.0
2005-11-03 22:47:00,90.582,90.587,90.561,90.568,324899998.0
2005-11-03 22:48:00,90.565,90.59,90.547,90.575,603299998.0
2005-11-03 22:49:00,90.58,90.595,90.562,90.572,449300002.0
2005-11-03 22:50:00,90.573,90.586,90.557,90.577,228499997.0
2005-11-03 22:51:00,90.564,90.591,90.563,90.572,543699997.0
2005-11-03 22:52:00,90.582,90.595,90.578,90.593,181800001.0
2005-11-03 22:53:00,90.584,90.598,90.533,90.581,386700001.0
2005-11-03 22:54:00,90.579,90.592,90.559,90.575,290200003.0
2005-11-03 22:55:00,90.594,90.599,90.573,90.579,389799996.0
2005-11-03 22:56:00,90.584,90.61,90.584,90.609,235200004.0
2005-11-03 22:57:00,90.592,90.612,90.568,90.6,157199999.0
2005-11-03 22:58:00,90.599,90.608,90.586,90.589,160400000.0
2005-11-03 22:59:00,90.585,90.611,90.53,90.584,210499994.0
2005-11-03 23:00:00,90.617,90.617,90.585,90.592,221199998.0
2005-11-03 23:01:00,90.585,90.602,90.578,90.6,168699997.0
2005-11-03 23:02:00,90.599,90.616,90.585,90.612,283499996.0
2005-11-03 23:03:00,90.607,90.61,90.585,90.608,169300000.0
2005-11-03 23:04:00,90.593,90.617,90.577,90.617,137400001.0
2005-11-03 23:05:00,90.598,90.618,90.597,90.617,121800001.0
2005-11-03 23:06:00,90.6,90.639,90.6,90.617,192600002.0
2005-11-03 23:07:00,90.602,90.632,90.602,90.622,176599998.0
2005-11-03 23:08:00,90.591,90.618,90.585,90.595,282599997.0
2005-11-03 23:09:00,90.597,90.613,90.593,90.607,114299999.0
2005-11-03 23:10:00,90.612,90.613,90.589,90.593,302199999.0
2005-11-03 23:11:00,90.592,90.61,90.582,90.605,176800001.0
2005-11-03 23:12:00,90.606,90.613,90.593,90.601,241200000.0
2005-11-03 23:13:00,90.597,90.624,90.597,90.617,104000000.0
2005-11-03 23:14:00,90.626,90.626,90.599,90.6,427500002.0
2005-11-03 23:15:00,90.594,90.618,90.594,90.605,184599997.0
2005-11-03 23:16:00,90.595,90.633,90.595,90.622,279000000.0
2005-11-03 23:17:00,90.618,90.636,90.6,90.619,352600004.0
2005-11-03 23:18:00,90.625,90.637,90.616,90.633,137700002.0
2005-11-03 23:19:00,90.622,90.637,90.609,90.637,179799998.0
2005-11-03 23:20:00,90.617,90.633,90.607,90.629,229299998.0
2005-11-03 23:21:00,90.624,90.626,90.604,90.612,191699998.0
2005-11-03 23:22:00,90.611,90.623,90.594,90.612,142499999.0
2005-11-03 23:23:00,90.617,90.638,90.607,90.623,168400001.0
2005-11-03 23:24:00,90.622,90.64,90.613,90.626,410300003.0
2005-11-03 23:25:00,90.63,90.63,90.612,90.612,63699999.0
2005-11-03 23:26:00,90.617,90.646,90.617,90.646,225599999.0
2005-11-03 23:27:00,90.632,90.643,90.617,90.637,171799999.0
2005-11-03 23:28:00,90.641,90.641,90.608,90.608,214100002.0
2005-11-03 23:29:00,90.617,90.635,90.602,90.634,263399997.0
2005-11-03 23:30:00,90.627,90.643,90.619,90.635,260599998.0
2005-11-03 23:31:00,90.637,90.642,90.622,90.63,142999999.0
2005-11-03 23:32:00,90.636,90.645,90.616,90.627,246099998.0
2005-11-03 23:33:00,90.621,90.651,90.621,90.651,160799999.0
2005-11-03 23:34:00,90.632,90.647,90.61,90.644,269700005.0
2005-11-03 23:35:00,90.637,90.652,90.617,90.645,334399996.0
2005-11-03 23:36:00,90.635,90.647,90.625,90.643,224300000.0
2005-11-03 23:37:00,90.657,90.657,90.634,90.634,35800000.0
2005-11-03 23:38:00,90.647,90.652,90.627,90.632,282399995.0
2005-11-03 23:39:00,90.65,90.658,90.625,90.64,213700001.0
2005-11-03 23:40:00,90.635,90.651,90.623,90.627,197800001.0
2005-11-03 23:41:00,90.65,90.668,90.64,90.659,251100002.0
2005-11-03 23:42:00,90.656,90.666,90.633,90.633,274299998.0
2005-11-03 23:43:00,90.639,90.659,90.637,90.646,288199996.0
2005-11-03 23:44:00,90.651,90.661,90.63,90.642,317800002.0
2005-11-03 23:45:00,90.648,90.665,90.639,90.657,275000000.0
2005-11-03 23:46:00,90.647,90.666,90.647,90.666,34000001.0
2005-11-03 23:47:00,90.664,90.672,90.647,90.656,265900004.0
2005-11-03 23:48:00,90.637,90.666,90.636,90.666,196099999.0
2005-11-03 23:49:00,90.661,90.673,90.648,90.656,204299999.0
2005-11-03 23:50:00,90.673,90.686,90.655,90.669,174299999.0
2005-11-03 23:51:00,90.669,90.698,90.669,90.694,188899997.0
2005-11-03 23:52:00,90.687,90.698,90.675,90.678,73500000.0
2005-11-03 23:53:00,90.668,90.686,90.668,90.683,241300000.0
2005-11-03 23:54:00,90.692,90.702,90.678,90.69,249500004.0
2005-11-03 23:55:00,90.683,90.71,90.683,90.7,141099999.0
2005-11-03 23:56:00,90.697,90.702,90.679,90.679,302700000.0
2005-11-03 23:57:00,90.679,90.694,90.675,90.693,169900003.0
2005-11-03 23:58:00,90.676,90.704,90.673,90.695,167399997.0
2005-11-03 23:59:00,90.68,90.686,90.637,90.655,381699993.0
2005-11-04 00:00:00,90.689,90.693,90.634,90.651,187299999.0
2005-11-04 00:01:00,90.624,90.671,90.624,90.662,244700001.0
2005-11-04 00:02:00,90.664,90.674,90.646,90.653,299800005.0
2005-11-04 00:03:00,90.627,90.671,90.62,90.671,262300001.0
2005-11-04 00:04:00,90.648,90.676,90.626,90.655,200500000.0
2005-11-04 00:05:00,90.683,90.683,90.626,90.646,247200004.0
2005-11-04 00:06:00,90.625,90.668,90.625,90.664,220600000.0
2005-11-04 00:07:00,90.662,90.674,90.626,90.641,186799998.0
2005-11-04 00:08:00,90.649,90.671,90.622,90.671,230499997.0
2005-11-04 00:09:00,90.678,90.678,90.614,90.614,177900002.0
2005-11-04 00:10:00,90.664,90.68,90.638,90.68,216500000.0
2005-11-04 00:11:00,90.675,90.675,90.625,90.631,152899998.0
2005-11-04 00:12:00,90.64,90.678,90.64,90.659,310600000.0
2005-11-04 00:13:00,90.666,90.689,90.638,90.652,265999999.0
2005-11-04 00:14:00,90.658,90.71,90.633,90.69,152800000.0
2005-11-04 00:15:00,90.67,90.686,90.652,90.657,231400002.0
2005-11-04 00:16:00,90.666,90.687,90.647,90.672,201000000.0
2005-11-04 00:17:00,90.67,90.69,90.626,90.645,228300001.0
2005-11-04 00:18:00,90.642,90.662,90.629,90.64,293499996.0
2005-11-04 00:19:00,90.645,90.661,90.624,90.633,364399997.0
2005-11-04 00:20:00,90.649,90.653,90.61,90.61,332699998.0
2005-11-04 00:21:00,90.604,90.661,90.604,90.633,300600000.0
2005-11-04 00:22:00,90.634,90.679,90.634,90.679,194500001.0
2005-11-04 00:23:00,90.633,90.671,90.632,90.641,360800002.0
2005-11-04 00:24:00,90.68,90.697,90.657,90.68,195300003.0
2005-11-04 00:25:00,90.687,90.687,90.659,90.674,170199998.0
2005-11-04 00:26:00,90.685,90.685,90.655,90.655,142799997.0
2005-11-04 00:27:00,90.66,90.675,90.657,90.673,203400000.0
2005-11-04 00:28:00,90.641,90.669,90.619,90.619,363900002.0
2005-11-04 00:29:00,90.666,90.68,90.65,90.678,274500003.0
2005-11-04 00:30:00,90.649,90.677,90.646,90.677,127999998.0
2005-11-04 00:31:00,90.661,90.68,90.657,90.668,358900004.0
2005-11-04 00:32:00,90.644,90.669,90.63,90.64,223699997.0
2005-11-04 00:33:00,90.65,90.665,90.634,90.659,147099999.0
2005-11-04 00:34:00,90.652,90.654,90.608,90.608,154700002.0
2005-11-04 00:35:00,90.628,90.662,90.628,90.661,228299999.0
2005-11-04 00:36:00,90.662,90.671,90.642,90.653,265799998.0
2005-11-04 00:37:00,90.643,90.667,90.639,90.663,324299997.0
2005-11-04 00:38:00,90.649,90.667,90.638,90.662,263999997.0
2005-11-04 00:39:00,90.663,90.667,90.637,90.641,199099997.0
2005-11-04 00:40:00,90.658,90.658,90.623,90.631,194300004.0
2005-11-04 00:41:00,90.651,90.656,90.632,90.635,285599998.0
2005-11-04 00:42:00,90.646,90.665,90.631,90.649,353700000.0
2005-11-04 00:43:00,90.666,90.666,90.628,90.645,129300000.0
2005-11-04 00:44:00,90.658,90.667,90.639,90.639,143899999.0
2005-11-04 00:45:00,90.665,90.695,90.665,90.687,165799998.0
2005-11-04 00:46:00,90.684,90.721,90.684,90.713,254800003.0
2005-11-04 00:47:00,90.669,90.697,90.662,90.685,289700001.0
2005-11-04 00:48:00,90.721,90.745,90.716,90.718,213799995.0
2005-11-04 00:49:00,90.743,90.755,90.736,90.75,191300001.0
2005-11-04 00:50:00,90.733,90.75,90.732,90.734,117400003.0
2005-11-04 00:51:00,90.743,90.759,90.724,90.746,236200002.0
2005-11-04 00:52:00,90.75,90.763,90.736,90.758,198799995.0
2005-11-04 00:53:00,90.742,90.755,90.73,90.75,137700001.0
2005-11-04 00:54:00,90.732,90.746,90.71,90.731,124899997.0
2005-11-04 00:55:00,90.72,90.743,90.715,90.743,256700001.0
2005-11-04 00:56:00,90.711,90.743,90.711,90.743,208999996.0
2005-11-04 00:57:00,90.75,90.756,90.733,90.744,368899996.0
2005-11-04 00:58:00,90.765,90.765,90.726,90.726,130400000.0
2005-11-04 00:59:00,90.752,90.758,90.732,90.745,361899998.0
2005-11-04 01:00:00,90.75,90.764,90.732,90.743,233399998.0
2005-11-04 01:01:00,90.756,90.758,90.741,90.753,175600003.0
2005-11-04 01:02:00,90.739,90.755,90.712,90.748,171699999.0
2005-11-04 01:03:00,90.737,90.765,90.727,90.76,211900002.0
2005-11-04 01:04:00,90.743,90.761,90.737,90.755,165999999.0
2005-11-04 01:05:00,90.726,90.746,90.726,90.746,86700002.0
2005-11-04 01:06:00,90.724,90.747,90.717,90.743,181899998.0
2005-11-04 01:07:00,90.725,90.743,90.709,90.729,191300001.0
2005-11-04 01:08:00,90.726,90.738,90.719,90.738,187899999.0
2005-11-04 01:09:00,90.735,90.74,90.716,90.728,202599999.0
2005-11-04 01:10:00,90.731,90.743,90.723,90.737,70300000.0
2005-11-04 01:11:00,90.731,90.748,90.718,90.748,192500001.0
2005-11-04 01:12:00,90.745,90.758,90.735,90.754,322400002.0
2005-11-04 01:13:00,90.752,90.76,90.729,90.748,213299999.0
2005-11-04 01:14:00,90.755,90.76,90.733,90.733,96600001.0
2005-11-04 01:15:00,90.763,90.764,90.741,90.741,194600000.0
2005-11-04 01:16:00,90.743,90.761,90.73,90.745,226700000.0
2005-11-04 01:17:00,90.715,90.736,90.712,90.734,154400001.0
2005-11-04 01:18:00,90.73,90.742,90.717,90.734,141900001.0
2005-11-04 01:19:00,90.737,90.745,90.723,90.729,164200000.0
2005-11-04 01:20:00,90.72,90.75,90.719,90.74,197600003.0
2005-11-04 01:21:00,90.732,90.757,90.727,90.744,297999996.0
2005-11-04 01:22:00,90.719,90.744,90.719,90.744,80100000.0
2005-11-04 01:23:00,90.733,90.739,90.709,90.738,230499993.0
2005-11-04 01:24:00,90.714,90.739,90.712,90.732,237500000.0
2005-11-04 01:25:00,90.739,90.753,90.726,90.731,114299999.0
2005-11-04 01:26:00,90.76,90.76,90.736,90.739,248899996.0
2005-11-04 01:27:00,90.758,90.76,90.736,90.748,160599997.0
2005-11-04 01:28:00,90.74,90.755,90.728,90.733,301699996.0
2005-11-04 01:29:00,90.714,90.753,90.714,90.741,196300000.0
2005-11-04 01:30:00,90.75,90.763,90.734,90.737,316600001.0
2005-11-04 01:31:00,90.752,90.752,90.728,90.743,230599998.0
2005-11-04 01:32:00,90.724,90.743,90.723,90.734,180400001.0
2005-11-04 01:33:00,90.732,90.738,90.72,90.72,63199999.0
2005-11-04 01:34:00,90.731,90.757,90.726,90.747,247299997.0
2005-11-04 01:35:00,90.745,90.757,90.732,90.757,301700004.0
2005-11-04 01:36:00,90.763,90.763,90.733,90.733,145299998.0
2005-11-04 01:37:00,90.754,90.768,90.741,90.763,197799999.0
2005-11-04 01:38:00,90.767,90.77,90.745,90.757,165600000.0
2005-11-04 01:39:00,90.763,90.768,90.745,90.756,176500004.0
2005-11-04 01:40:00,90.747,90.762,90.742,90.756,134700000.0
2005-11-04 01:41:00,90.747,90.776,90.747,90.762,288199998.0
2005-11-04 01:42:00,90.751,90.753,90.727,90.732,190800001.0
2005-11-04 01:43:00,90.755,90.76,90.74,90.74,280099999.0
2005-11-04 01:44:00,90.74,90.76,90.735,90.757,241300003.0
2005-11-04 01:45:00,90.741,90.756,90.721,90.741,115599998.0
2005-11-04 01:46:00,90.736,90.762,90.736,90.758,160399999.0
2005-11-04 01:47:00,90.717,90.729,90.679,90.7,255600005.0
2005-11-04 01:48:00,90.727,90.736,90.696,90.727,221500001.0
2005-11-04 01:49:00,90.711,90.745,90.704,90.717,323400001.0
2005-11-04 01:50:00,90.726,90.762,90.726,90.756,217300001.0
2005-11-04 01:51:00,90.74,90.763,90.738,90.755,220700001.0
2005-11-04 01:52:00,90.744,90.766,90.742,90.756,263399999.0
2005-11-04 01:53:00,90.737,90.761,90.725,90.75,305399998.0
2005-11-04 01:54:00,90.752,90.752,90.718,90.724,266100000.0
2005-11-04 01:55:00,90.739,90.758,90.721,90.727,245599998.0
2005-11-04 01:56:00,90.731,90.747,90.716,90.743,229700000.0
2005-11-04 01:57:00,90.744,90.748,90.721,90.724,394199997.0
2005-11-04 01:58:00,90.738,90.755,90.718,90.739,436500004.0
2005-11-04 01:59:00,90.734,90.747,90.716,90.74,332000002.0
2005-11-04 02:00:00,90.719,90.737,90.714,90.727,266800002.0
2005-11-04 02:01:00,90.73,90.753,90.725,90.738,192500001.0
2005-11-04 02:02:00,90.728,90.746,90.719,90.724,327799999.0
2005-11-04 02:03:00,90.731,90.731,90.699,90.699,195000001.0
2005-11-04 02:04:00,90.721,90.721,90.705,90.705,78100002.0
2005-11-04 02:05:00,90.711,90.727,90.694,90.713,116699998.0
2005-11-04 02:06:00,90.714,90.739,90.714,90.727,121999998.0
2005-11-04 02:07:00,90.727,90.735,90.71,90.717,235300001.0
2005-11-04 02:08:00,90.723,90.746,90.723,90.737,240199999.0
2005-11-04 02:09:00,90.736,90.751,90.722,90.724,269899999.0
2005-11-04 02:10:00,90.735,90.754,90.729,90.747,268899998.0
2005-11-04 02:11:00,90.725,90.75,90.717,90.739,227400000.0
2005-11-04 02:12:00,90.746,90.754,90.72,90.725,202600001.0
2005-11-04 02:13:00,90.745,90.772,90.734,90.738,211199999.0
2005-11-04 02:14:00,90.741,90.76,90.722,90.745,228499997.0
2005-11-04 02:15:00,90.737,90.762,90.736,90.75,338399998.0
2005-11-04 02:16:00,90.74,90.75,90.722,90.724,288799999.0
2005-11-04 02:17:00,90.737,90.75,90.722,90.74,96400000.0
2005-11-04 02:18:00,90.745,90.75,90.724,90.73,145400000.0
2005-11-04 02:19:00,90.727,90.757,90.727,90.757,175200003.0
2005-11-04 02:20:00,90.747,90.767,90.746,90.767,142399999.0
2005-11-04 02:21:00,90.742,90.76,90.734,90.745,169599999.0
2005-11-04 02:22:00,90.747,90.767,90.727,90.752,106699997.0
2005-11-04 02:23:00,90.759,90.776,90.745,90.776,246800000.0
2005-11-04 02:24:00,90.768,90.785,90.755,90.773,252100000.0
2005-11-04 02:25:00,90.777,90.777,90.746,90.75,233099998.0
2005-11-04 02:26:00,90.777,90.785,90.751,90.77,232100001.0
2005-11-04 02:27:00,90.78,90.78,90.753,90.757,200700003.0
2005-11-04 02:28:00,90.775,90.775,90.76,90.76,48700000.0
2005-11-04 02:29:00,90.76,90.787,90.76,90.787,192100002.0
2005-11-04 02:30:00,90.752,90.782,90.752,90.777,195300002.0
2005-11-04 02:31:00,90.783,90.784,90.763,90.763,172200000.0
2005-11-04 02:32:00,90.785,90.785,90.766,90.783,53899999.0
2005-11-04 02:33:00,90.774,90.794,90.769,90.783,199799996.0
2005-11-04 02:34:00,90.753,90.789,90.753,90.788,168000001.0
2005-11-04 02:35:00,90.77,90.795,90.769,90.794,257099998.0
2005-11-04 02:36:00,90.779,90.8,90.778,90.8,271600002.0
2005-11-04 02:37:00,90.777,90.793,90.755,90.793,169099999.0
2005-11-04 02:38:00,90.788,90.8,90.779,90.8,137299999.0
2005-11-04 02:39:00,90.795,90.8,90.78,90.788,87900000.0
2005-11-04 02:40:00,90.794,90.794,90.77,90.782,152499998.0
2005-11-04 02:41:00,90.777,90.789,90.758,90.783,295299998.0
2005-11-04 02:42:00,90.757,90.777,90.75,90.765,386700000.0
2005-11-04 02:43:00,90.754,90.775,90.746,90.767,291200003.0
2005-11-04 02:44:00,90.765,90.769,90.745,90.753,243500001.0
2005-11-04 02:45:00,90.728,90.755,90.728,90.755,82199998.0
2005-11-04 02:46:00,90.755,90.769,90.729,90.749,211000000.0
2005-11-04 02:47:00,90.729,90.772,90.729,90.772,93700001.0
2005-11-04 02:48:00,90.775,90.795,90.765,90.785,343200004.0
2005-11-04 02:49:00,90.785,90.792,90.769,90.775,123499999.0
2005-11-04 02:50:00,90.802,90.802,90.774,90.777,268499998.0
2005-11-04 02:51:00,90.784,90.803,90.772,90.792,133600000.0
2005-11-04 02:52:00,90.78,90.807,90.78,90.802,363899997.0
2005-11-04 02:53:00,90.778,90.809,90.778,90.809,179299997.0
2005-11-04 02:54:00,90.803,90.812,90.779,90.798,355600001.0
2005-11-04 02:55:00,90.797,90.82,90.781,90.796,149499998.0
2005-11-04 02:56:00,90.801,90.809,90.783,90.783,426199998.0
2005-11-04 02:57:00,90.781,90.805,90.781,90.8,176699999.0
2005-11-04 02:58:00,90.789,90.807,90.788,90.807,89000001.0
2005-11-04 02:59:00,90.796,90.824,90.795,90.815,302999997.0
2005-11-04 03:00:00,90.814,90.814,90.784,90.794,314999997.0
2005-11-04 03:01:00,90.8,90.809,90.786,90.787,277899998.0
2005-11-04 03:02:00,90.8,90.8,90.78,90.78,120000000.0
2005-11-04 03:03:00,90.781,90.805,90.772,90.787,191499998.0
2005-11-04 03:04:00,90.785,90.798,90.776,90.776,180400000.0
2005-11-04 03:05:00,90.797,90.797,90.771,90.771,327500001.0
2005-11-04 03:06:00,90.787,90.794,90.764,90.791,239100002.0
2005-11-04 03:07:00,90.787,90.8,90.772,90.785,205799999.0
2005-11-04 03:08:00,90.787,90.789,90.762,90.762,271499997.0
2005-11-04 03:09:00,90.755,90.777,90.755,90.777,313099999.0
2005-11-04 03:10:00,90.773,90.773,90.749,90.756,350599994.0
2005-11-04 03:11:00,90.768,90.772,90.744,90.754,214600001.0
2005-11-04 03:12:00,90.746,90.766,90.746,90.766,247700004.0
2005-11-04 03:13:00,90.778,90.787,90.764,90.766,433200001.0
2005-11-04 03:14:00,90.773,90.783,90.759,90.768,176699999.0
2005-11-04 03:15:00,90.76,90.78,90.754,90.761,264999999.0
2005-11-04 03:16:00,90.776,90.792,90.76,90.768,97900000.0
2005-11-04 03:17:00,90.772,90.796,90.764,90.779,275800000.0
2005-11-04 03:18:00,90.768,90.785,90.762,90.78,61700001.0
2005-11-04 03:19:00,90.774,90.796,90.773,90.777,190799999.0
2005-11-04 03:20:00,90.803,90.807,90.783,90.785,229000002.0
2005-11-04 03:21:00,90.754,90.789,90.747,90.782,397499998.0
2005-11-04 03:22:00,90.78,90.797,90.767,90.787,256099998.0
2005-11-04 03:23:00,90.785,90.785,90.745,90.745,207099999.0
2005-11-04 03:24:00,90.756,90.764,90.736,90.747,225800002.0
2005-11-04 03:25:00,90.737,90.75,90.718,90.744,349500000.0
2005-11-04 03:26:00,90.756,90.768,90.747,90.763,191199999.0
2005-11-04 03:27:00,90.756,90.78,90.746,90.775,287500000.0
2005-11-04 03:28:00,90.754,90.772,90.747,90.756,214299997.0
2005-11-04 03:29:00,90.753,90.774,90.747,90.747,248000001.0
2005-11-04 03:30:00,90.772,90.772,90.74,90.74,252700002.0
2005-11-04 03:31:00,90.736,90.756,90.731,90.75,256900000.0
2005-11-04 03:32:00,90.753,90.767,90.741,90.755,225099999.0
2005-11-04 03:33:00,90.741,90.763,90.74,90.754,315900000.0
2005-11-04 03:34:00,90.737,90.763,90.73,90.763,141499998.0
2005-11-04 03:35:00,90.753,90.792,90.753,90.777,161699998.0
2005-11-04 03:36:00,90.772,90.78,90.756,90.762,100699997.0
2005-11-04 03:37:00,90.783,90.786,90.758,90.758,208799999.0
2005-11-04 03:38:00,90.777,90.789,90.758,90.764,134399998.0
2005-11-04 03:39:00,90.779,90.779,90.741,90.741,169100002.0
2005-11-04 03:40:00,90.754,90.788,90.754,90.775,173100001.0
2005-11-04 03:41:00,90.761,90.784,90.761,90.783,249200002.0
2005-11-04 03:42:00,90.742,90.772,90.733,90.742,317100002.0
2005-11-04 03:43:00,90.768,90.78,90.757,90.775,227699999.0
2005-11-04 03:44:00,90.755,90.779,90.728,90.779,302799997.0
2005-11-04 03:45:00,90.766,90.785,90.751,90.77,183299996.0
2005-11-04 03:46:00,90.78,90.788,90.762,90.765,240299997.0
2005-11-04 03:47:00,90.77,90.783,90.762,90.781,206499998.0
2005-11-04 03:48:00,90.785,90.785,90.759,90.759,45299998.0
2005-11-04 03:49:00,90.776,90.788,90.764,90.782,384599997.0
2005-11-04 03:50:00,90.778,90.791,90.76,90.767,299400000.0
2005-11-04 03:51:00,90.775,90.788,90.753,90.776,227299998.0
2005-11-04 03:52:00,90.77,90.788,90.766,90.783,282200002.0
2005-11-04 03:53:00,90.775,90.788,90.759,90.762,219999998.0
2005-11-04 03:54:00,90.768,90.785,90.766,90.783,246700001.0
2005-11-04 03:55:00,90.768,90.787,90.761,90.787,163700001.0
2005-11-04 03:56:00,90.793,90.8,90.783,90.8,63699999.0
2005-11-04 03:57:00,90.781,90.803,90.769,90.792,288699996.0
2005-11-04 03:58:00,90.784,90.813,90.781,90.799,176600002.0
2005-11-04 03:59:00,90.79,90.822,90.787,90.822,174199999.0
2005-11-04 04:00:00,90.783,90.807,90.78,90.786,89300002.0
2005-11-04 04:01:00,90.795,90.818,90.795,90.818,286200003.0
2005-11-04 04:02:00,90.812,90.812,90.794,90.794,8800000.0
2005-11-04 04:03:00,90.82,90.82,90.795,90.799,112300000.0
2005-11-04 04:04:00,90.789,90.815,90.789,90.813,188300001.0
2005-11-04 04:05:00,90.802,90.809,90.772,90.795,218999999.0
2005-11-04 04:06:00,90.783,90.826,90.783,90.826,223899999.0
2005-11-04 04:07:00,90.815,90.826,90.803,90.805,228400000.0
2005-11-04 04:08:00,90.804,90.828,90.799,90.828,248999999.0
2005-11-04 04:09:00,90.808,90.824,90.793,90.811,277499996.0
2005-11-04 04:10:00,90.803,90.826,90.803,90.82,190600002.0
2005-11-04 04:11:00,90.812,90.827,90.79,90.805,252799996.0
2005-11-04 04:12:00,90.804,90.829,90.804,90.827,220800000.0
2005-11-04 04:13:00,90.817,90.835,90.805,90.822,250300003.0
2005-11-04 04:14:00,90.815,90.834,90.81,90.827,109200001.0
2005-11-04 04:15:00,90.837,90.842,90.822,90.83,162799999.0
2005-11-04 04:16:00,90.833,90.837,90.813,90.82,200199997.0
2005-11-04 04:17:00,90.847,90.85,90.818,90.818,109800001.0
2005-11-04 04:18:00,90.81,90.835,90.81,90.832,184399999.0
2005-11-04 04:19:00,90.827,90.827,90.81,90.81,43599999.0
2005-11-04 04:20:00,90.807,90.829,90.784,90.805,422599998.0
2005-11-04 04:21:00,90.801,90.824,90.798,90.799,222499997.0
2005-11-04 04:22:00,90.826,90.827,90.805,90.812,141699997.0
2005-11-04 04:23:00,90.834,90.838,90.818,90.82,315400001.0
2005-11-04 04:24:00,90.832,90.842,90.817,90.817,143200002.0
2005-11-04 04:25:00,90.833,90.847,90.822,90.822,174800001.0
2005-11-04 04:26:00,90.84,90.843,90.808,90.821,214599998.0
2005-11-04 04:27:00,90.824,90.832,90.807,90.814,157500000.0
2005-11-04 04:28:00,90.822,90.837,90.818,90.837,182900004.0
2005-11-04 04:29:00,90.824,90.837,90.819,90.819,104699998.0
2005-11-04 04:30:00,90.826,90.844,90.814,90.814,321399999.0
2005-11-04 04:31:00,90.826,90.837,90.811,90.815,201400002.0
2005-11-04 04:32:00,90.83,90.859,90.82,90.828,199299998.0
2005-11-04 04:33:00,90.819,90.842,90.819,90.841,187999997.0
2005-11-04 04:34:00,90.845,90.845,90.814,90.831,299499999.0
2005-11-04 04:35:00,90.833,90.837,90.817,90.825,186599998.0
2005-11-04 04:36:00,90.835,90.835,90.82,90.82,80900001.0
2005-11-04 04:37:00,90.82,90.84,90.82,90.822,143200001.0
2005-11-04 04:38:00,90.816,90.838,90.808,90.827,256299998.0
2005-11-04 04:39:00,90.842,90.842,90.805,90.805,220899998.0
2005-11-04 04:40:00,90.829,90.831,90.815,90.815,120899998.0
2005-11-04 04:41:00,90.82,90.84,90.811,90.84,212899994.0
2005-11-04 04:42:00,90.814,90.837,90.813,90.813,161300001.0
2005-11-04 04:43:00,90.823,90.823,90.803,90.803,162499998.0
2005-11-04 04:44:00,90.824,90.828,90.81,90.81,259299998.0
2005-11-04 04:45:00,90.822,90.828,90.803,90.815,192699998.0
2005-11-04 04:46:00,90.83,90.839,90.807,90.823,242100001.0
2005-11-04 04:47:00,90.821,90.846,90.81,90.827,141100000.0
2005-11-04 04:48:00,90.836,90.836,90.805,90.805,297300001.0
2005-11-04 04:49:00,90.823,90.835,90.814,90.828,240199998.0
2005-11-04 04:50:00,90.807,90.83,90.806,90.825,294500004.0
2005-11-04 04:51:00,90.802,90.825,90.802,90.82,128999998.0
2005-11-04 04:52:00,90.811,90.835,90.811,90.835,85299999.0
2005-11-04 04:53:00,90.815,90.833,90.796,90.816,187499999.0
2005-11-04 04:54:00,90.817,90.829,90.809,90.825,135899998.0
2005-11-04 04:55:00,90.807,90.824,90.807,90.824,44100000.0
2005-11-04 04:56:00,90.801,90.829,90.795,90.815,220200002.0
2005-11-04 04:57:00,90.808,90.823,90.803,90.816,145399998.0
2005-11-04 04:58:00,90.82,90.82,90.802,90.802,39599999.0
2005-11-04 04:59:00,90.807,90.825,90.8,90.808,184499998.0
2005-11-04 05:00:00,90.825,90.835,90.81,90.827,210399997.0
2005-11-04 05:01:00,90.788,90.815,90.771,90.788,198399999.0
2005-11-04 05:02:00,90.823,90.825,90.784,90.808,258499999.0
2005-11-04 05:03:00,90.81,90.834,90.805,90.817,172000002.0
2005-11-04 05:04:00,90.816,90.833,90.806,90.826,146700003.0
2005-11-04 05:05:00,90.807,90.839,90.807,90.83,180099999.0
2005-11-04 05:06:00,90.812,90.833,90.807,90.833,269100002.0
2005-11-04 05:07:00,90.814,90.832,90.811,90.826,33700000.0
2005-11-04 05:08:00,90.813,90.833,90.811,90.818,103100002.0
2005-11-04 05:09:00,90.827,90.84,90.805,90.835,360399999.0
2005-11-04 05:10:00,90.82,90.845,90.809,90.835,212400001.0
2005-11-04 05:11:00,90.842,90.85,90.821,90.843,263800000.0
2005-11-04 05:12:00,90.83,90.845,90.821,90.835,152500000.0
2005-11-04 05:13:00,90.834,90.834,90.802,90.815,180999999.0
2005-11-04 05:14:00,90.835,90.835,90.816,90.823,323000002.0
2005-11-04 05:15:00,90.818,90.83,90.806,90.825,270800001.0
2005-11-04 05:16:00,90.81,90.824,90.775,90.777,223999999.0
2005-11-04 05:17:00,90.784,90.801,90.775,90.785,89600002.0
2005-11-04 05:18:00,90.81,90.822,90.78,90.805,375600001.0
2005-11-04 05:19:00,90.8,90.815,90.786,90.8,288499995.0
2005-11-04 05:20:00,90.804,90.814,90.8,90.813,50700000.0
2005-11-04 05:21:00,90.822,90.822,90.793,90.793,192699999.0
2005-11-04 05:22:00,90.812,90.814,90.784,90.784,100500000.0
2005-11-04 05:23:00,90.814,90.822,90.794,90.804,149800000.0
2005-11-04 05:24:00,90.794,90.813,90.794,90.811,223699999.0
2005-11-04 05:25:00,90.804,90.821,90.793,90.821,193399998.0
2005-11-04 05:26:00,90.795,90.819,90.795,90.819,107000001.0
2005-11-04 05:27:00,90.814,90.824,90.805,90.807,137099996.0
2005-11-04 05:28:00,90.822,90.831,90.803,90.812,294800001.0
2005-11-04 05:29:00,90.811,90.836,90.811,90.819,59499999.0
2005-11-04 05:30:00,90.825,90.836,90.825,90.834,126399999.0
2005-11-04 05:31:00,90.815,90.831,90.815,90.831,53899999.0
2005-11-04 05:32:00,90.815,90.837,90.811,90.825,208099995.0
2005-11-04 05:33:00,90.825,90.83,90.81,90.818,98700000.0
2005-11-04 05:34:00,90.81,90.822,90.81,90.818,74600000.0
2005-11-04 05:35:00,90.795,90.825,90.795,90.805,202399999.0
2005-11-04 05:36:00,90.819,90.824,90.807,90.807,146100005.0
2005-11-04 05:37:00,90.824,90.841,90.817,90.817,243099996.0
2005-11-04 05:38:00,90.808,90.826,90.806,90.823,317999999.0
2005-11-04 05:39:00,90.816,90.827,90.802,90.803,264899999.0
2005-11-04 05:40:00,90.821,90.829,90.804,90.811,127599998.0
2005-11-04 05:41:00,90.807,90.821,90.802,90.814,141500001.0
2005-11-04 05:42:00,90.819,90.821,90.804,90.806,53800000.0
2005-11-04 05:43:00,90.823,90.835,90.812,90.832,88900001.0
2005-11-04 05:44:00,90.837,90.869,90.828,90.841,243400001.0
2005-11-04 05:45:00,90.87,90.88,90.842,90.855,195400002.0
2005-11-04 05:46:00,90.844,90.876,90.839,90.847,321800000.0
2005-11-04 05:47:00,90.846,90.873,90.821,90.859,198200000.0
2005-11-04 05:48:00,90.878,90.891,90.856,90.862,256899995.0
2005-11-04 05:49:00,90.871,90.885,90.855,90.875,147599996.0
2005-11-04 05:50:00,90.874,90.882,90.855,90.858,56700000.0
2005-11-04 05:51:00,90.889,90.901,90.856,90.889,262800001.0
2005-11-04 05:52:00,90.873,90.9,90.87,90.882,184100001.0
2005-11-04 05:53:00,90.906,90.912,90.889,90.9,157100000.0
2005-11-04 05:54:00,90.908,90.947,90.908,90.932,291699997.0
2005-11-04 05:55:00,90.932,90.955,90.913,90.933,213799998.0
2005-11-04 05:56:00,90.962,91.007,90.949,90.985,205099998.0
2005-11-04 05:57:00,91.012,91.013,90.97,90.97,229799999.0
2005-11-04 05:58:00,90.968,90.973,90.949,90.949,190299998.0
2005-11-04 05:59:00,90.953,90.972,90.95,90.952,147000001.0
2005-11-04 06:00:00,90.949,90.98,90.945,90.98,259600000.0
2005-11-04 06:01:00,90.947,90.955,90.92,90.946,214000000.0
2005-11-04 06:02:00,90.946,90.946,90.917,90.923,75600000.0
2005-11-04 06:03:00,90.933,90.953,90.932,90.932,156899997.0
2005-11-04 06:04:00,90.947,90.96,90.935,90.942,182900003.0
2005-11-04 06:05:00,90.939,90.96,90.936,90.953,296699997.0
2005-11-04 06:06:00,90.958,90.962,90.932,90.946,309899996.0
2005-11-04 06:07:00,90.949,90.949,90.933,90.937,92000002.0
2005-11-04 06:08:00,90.942,90.948,90.925,90.937,189000002.0
2005-11-04 06:09:00,90.932,90.957,90.932,90.957,267499998.0
2005-11-04 06:10:00,90.926,90.947,90.919,90.937,258699997.0
2005-11-04 06:11:00,90.922,90.95,90.909,90.95,145900002.0
2005-11-04 06:12:00,90.936,90.939,90.917,90.923,32500000.0
2005-11-04 06:13:00,90.925,90.941,90.925,90.941,42000000.0
2005-11-04 06:14:00,90.931,90.947,90.923,90.943,126600000.0
2005-11-04 06:15:00,90.907,90.929,90.907,90.923,239800003.0
2005-11-04 06:16:00,90.907,90.936,90.907,90.936,37300000.0
2005-11-04 06:17:00,90.909,90.94,90.909,90.94,244600000.0
2005-11-04 06:18:00,90.937,90.937,90.905,90.911,184999999.0
2005-11-04 06:19:00,90.928,90.937,90.909,90.91,195099999.0
2005-11-04 06:20:00,90.928,90.944,90.922,90.936,187799997.0
2005-11-04 06:21:00,90.921,90.946,90.91,90.917,314399996.0
2005-11-04 06:22:00,90.933,90.939,90.913,90.936,418699997.0
2005-11-04 06:23:00,90.943,90.944,90.916,90.93,220299995.0
2005-11-04 06:24:00,90.936,90.943,90.921,90.943,90700002.0
2005-11-04 06:25:00,90.937,90.944,90.918,90.928,302899999.0
2005-11-04 06:26:00,90.926,90.948,90.921,90.942,307500000.0
2005-11-04 06:27:00,90.932,90.954,90.932,90.952,243700003.0
2005-11-04 06:28:00,90.954,90.962,90.932,90.932,120599997.0
2005-11-04 06:29:00,90.954,90.969,90.938,90.951,226699998.0
2005-11-04 06:30:00,90.934,90.959,90.93,90.939,219700003.0
2005-11-04 06:31:00,90.947,90.947,90.92,90.937,65599999.0
2005-11-04 06:32:00,90.95,90.963,90.931,90.96,208200000.0
2005-11-04 06:33:00,90.955,90.955,90.93,90.942,220500002.0
2005-11-04 06:34:00,90.947,90.952,90.921,90.952,179000001.0
2005-11-04 06:35:00,90.953,90.964,90.92,90.949,248600000.0
2005-11-04 06:36:00,90.957,90.968,90.942,90.951,155299999.0
2005-11-04 06:37:00,90.969,90.969,90.919,90.919,81000001.0
2005-11-04 06:38:00,90.916,90.935,90.904,90.925,96000001.0
2005-11-04 06:39:00,90.92,90.951,90.915,90.928,321200001.0
2005-11-04 06:40:00,90.933,90.961,90.931,90.937,206600003.0
2005-11-04 06:41:00,90.928,90.937,90.915,90.915,136599999.0
2005-11-04 06:42:00,90.933,90.935,90.902,90.902,343000002.0
2005-11-04 06:43:00,90.935,90.959,90.925,90.928,165300003.0
2005-11-04 06:44:00,90.927,90.958,90.927,90.936,197300001.0
2005-11-04 06:45:00,90.925,90.963,90.925,90.962,204600004.0
2005-11-04 06:46:00,90.966,90.972,90.948,90.961,254799999.0
2005-11-04 06:47:00,90.95,90.965,90.93,90.933,133400002.0
2005-11-04 06:48:00,90.965,90.965,90.928,90.963,283999999.0
2005-11-04 06:49:00,90.957,90.97,90.941,90.96,67099999.0
2005-11-04 06:50:00,90.946,90.963,90.946,90.963,74599998.0
2005-11-04 06:51:00,90.962,90.975,90.948,90.962,277299999.0
2005-11-04 06:52:00,90.95,90.971,90.93,90.944,210200002.0
2005-11-04 06:53:00,90.97,90.97,90.938,90.945,205800000.0
2005-11-04 06:54:00,90.967,90.971,90.948,90.952,180600000.0
2005-11-04 06:55:00,90.973,90.976,90.955,90.955,185799999.0
2005-11-04 06:56:00,90.963,90.965,90.935,90.946,350399999.0
2005-11-04 06:57:00,90.956,90.968,90.946,90.952,128099998.0
2005-11-04 06:58:00,90.958,90.975,90.942,90.975,259499998.0
2005-11-04 06:59:00,90.951,90.975,90.95,90.97,208000001.0
2005-11-04 07:00:00,90.949,90.965,90.94,90.96,160199999.0
2005-11-04 07:01:00,90.962,90.978,90.957,90.973,277799996.0
2005-11-04 07:02:00,90.952,90.97,90.947,90.965,240100000.0
2005-11-04 07:03:00,90.947,90.965,90.94,90.96,117199999.0
2005-11-04 07:04:00,90.946,90.967,90.944,90.967,181100001.0
2005-11-04 07:05:00,90.964,90.964,90.94,90.941,346400000.0
2005-11-04 07:06:00,90.947,90.947,90.929,90.929,79199998.0
2005-11-04 07:07:00,90.944,90.958,90.939,90.942,120599997.0
2005-11-04 07:08:00,90.939,90.961,90.931,90.951,177800001.0
2005-11-04 07:09:00,90.948,90.971,90.943,90.947,313700003.0
2005-11-04 07:10:00,90.96,90.96,90.941,90.941,89600000.0
2005-11-04 07:11:00,90.954,90.979,90.954,90.974,134699998.0
2005-11-04 07:12:00,90.973,90.975,90.951,90.951,197900001.0
2005-11-04 07:13:00,90.968,90.969,90.943,90.95,218199999.0
2005-11-04 07:14:00,90.956,90.966,90.943,90.948,378999998.0
2005-11-04 07:15:00,90.96,90.98,90.958,90.974,154200001.0
2005-11-04 07:16:00,90.943,90.985,90.943,90.985,200199999.0
2005-11-04 07:17:00,90.979,90.979,90.949,90.949,196499996.0
2005-11-04 07:18:00,90.931,90.947,90.929,90.943,37500000.0
2005-11-04 07:19:00,90.937,90.964,90.925,90.935,244800001.0
2005-11-04 07:20:00,90.936,90.963,90.936,90.955,287799999.0
2005-11-04 07:21:00,90.955,90.974,90.955,90.964,285900000.0
2005-11-04 07:22:00,90.955,90.98,90.955,90.975,301100000.0
2005-11-04 07:23:00,90.963,90.976,90.946,90.958,287300000.0
2005-11-04 07:24:00,90.967,90.976,90.954,90.963,189099999.0
2005-11-04 07:25:00,90.957,90.975,90.952,90.966,208099997.0
2005-11-04 07:26:00,90.958,90.978,90.936,90.978,207300002.0
2005-11-04 07:27:00,90.944,90.975,90.944,90.965,304299998.0
2005-11-04 07:28:00,90.965,90.973,90.95,90.953,206600002.0
2005-11-04 07:29:00,90.952,90.975,90.95,90.965,209600000.0
2005-11-04 07:30:00,90.968,90.968,90.948,90.948,110799999.0
2005-11-04 07:31:00,90.947,90.97,90.935,90.938,252500001.0
2005-11-04 07:32:00,90.915,90.97,90.915,90.952,367600002.0
2005-11-04 07:33:00,90.965,90.97,90.925,90.955,125199999.0
2005-11-04 07:34:00,90.944,90.974,90.944,90.966,131799998.0
2005-11-04 07:35:00,90.967,90.97,90.942,90.953,206599996.0
2005-11-04 07:36:00,90.965,90.968,90.949,90.949,207899999.0
2005-11-04 07:37:00,90.95,90.969,90.941,90.969,109900000.0
2005-11-04 07:38:00,90.97,90.974,90.952,90.974,146199998.0
2005-11-04 07:39:00,90.973,90.992,90.957,90.975,301699997.0
2005-11-04 07:40:00,90.988,90.99,90.964,90.964,248900001.0
2005-11-04 07:41:00,90.983,90.993,90.963,90.984,291599995.0
2005-11-04 07:42:00,90.973,90.985,90.956,90.967,320500003.0
2005-11-04 07:43:00,90.96,90.979,90.958,90.979,131099999.0
2005-11-04 07:44:00,90.976,90.985,90.956,90.98,89499998.0
2005-11-04 07:45:00,90.955,90.985,90.955,90.975,220400000.0
2005-11-04 07:46:00,90.964,90.989,90.959,90.985,273400001.0
2005-11-04 07:47:00,90.97,90.99,90.97,90.99,60200000.0
2005-11-04 07:48:00,90.985,90.987,90.964,90.964,129700003.0
2005-11-04 07:49:00,90.975,90.98,90.961,90.962,165199997.0
2005-11-04 07:50:00,90.976,90.982,90.957,90.958,225699996.0
2005-11-04 07:51:00,90.972,90.976,90.954,90.96,210700000.0
2005-11-04 07:52:00,90.972,90.98,90.951,90.959,194899997.0
2005-11-04 07:53:00,90.961,90.992,90.958,90.98,201399999.0
2005-11-04 07:54:00,90.984,90.984,90.964,90.964,199999998.0
2005-11-04 07:55:00,90.967,90.98,90.957,90.975,206499998.0
2005-11-04 07:56:00,90.96,90.975,90.96,90.975,68099999.0
2005-11-04 07:57:00,90.955,90.987,90.955,90.982,281399997.0
2005-11-04 07:58:00,90.98,90.985,90.96,90.969,148000001.0
2005-11-04 07:59:00,90.988,90.995,90.97,90.97,154200003.0
2005-11-04 08:00:00,90.962,90.978,90.952,90.96,134499998.0
2005-11-04 08:01:00,90.978,90.988,90.953,90.953,206799997.0
2005-11-04 08:02:00,90.982,90.982,90.965,90.975,133799999.0
2005-11-04 08:03:00,90.971,90.972,90.941,90.972,291000001.0
2005-11-04 08:04:00,90.977,90.977,90.955,90.965,293199999.0
2005-11-04 08:05:00,90.973,90.983,90.955,90.964,170100001.0
2005-11-04 08:06:00,90.981,90.996,90.964,90.99,255699996.0
2005-11-04 08:07:00,90.98,90.997,90.963,90.972,246200000.0
2005-11-04 08:08:00,90.972,90.997,90.972,90.99,236199999.0
2005-11-04 08:09:00,90.989,91.003,90.969,90.993,240499999.0
2005-11-04 08:10:00,90.985,91.008,90.985,90.995,164199999.0
2005-11-04 08:11:00,90.993,90.995,90.959,90.959,213300000.0
2005-11-04 08:12:00,90.965,91.0,90.964,91.0,168799997.0
2005-11-04 08:13:00,90.989,91.003,90.96,90.978,247800003.0
2005-11-04 08:14:00,90.985,90.985,90.954,90.954,287099997.0
2005-11-04 08:15:00,90.972,90.972,90.945,90.965,316999994.0
2005-11-04 08:16:00,90.977,90.983,90.941,90.964,143600002.0
2005-11-04 08:17:00,90.963,90.988,90.963,90.975,262199999.0
2005-11-04 08:18:00,90.968,90.988,90.956,90.96,243699999.0
2005-11-04 08:19:00,90.978,90.988,90.949,90.974,241499998.0
2005-11-04 08:20:00,90.977,90.977,90.947,90.952,188299999.0
2005-11-04 08:21:00,90.983,91.002,90.98,90.986,125000000.0
2005-11-04 08:22:00,90.985,91.003,90.974,90.984,147300001.0
2005-11-04 08:23:00,90.995,90.997,90.977,90.987,90100001.0
2005-11-04 08:24:00,90.996,91.009,90.98,90.98,285200003.0
2005-11-04 08:25:00,90.984,91.01,90.984,91.01,105900000.0
2005-11-04 08:26:00,90.986,91.007,90.978,91.003,269999997.0
2005-11-04 08:27:00,90.982,91.015,90.982,91.013,400599996.0
2005-11-04 08:28:00,91.012,91.021,90.993,91.009,246300001.0
2005-11-04 08:29:00,91.003,91.028,91.003,91.015,206799998.0
2005-11-04 08:30:00,91.009,91.023,90.998,91.013,283200000.0
2005-11-04 08:31:00,91.032,91.043,91.019,91.025,215100000.0
2005-11-04 08:32:00,91.028,91.047,91.021,91.03,245299997.0
2005-11-04 08:33:00,91.035,91.053,91.023,91.041,211599999.0
2005-11-04 08:34:00,91.048,91.062,91.03,91.045,208200000.0
2005-11-04 08:35:00,91.042,91.067,91.042,91.067,236299997.0
2005-11-04 08:36:00,91.052,91.056,91.032,91.033,298899997.0
2005-11-04 08:37:00,91.026,91.053,91.023,91.046,189299999.0
2005-11-04 08:38:00,91.052,91.052,91.024,91.031,214600001.0
2005-11-04 08:39:00,91.017,91.032,90.997,91.02,189700001.0
2005-11-04 08:40:00,91.016,91.028,91.004,91.019,208600001.0
2005-11-04 08:41:00,90.993,91.011,90.991,91.006,264600001.0
2005-11-04 08:42:00,90.993,91.015,90.977,91.015,190300001.0
2005-11-04 08:43:00,90.994,91.012,90.977,90.997,256500001.0
2005-11-04 08:44:00,91.0,91.011,90.972,90.972,224800000.0
2005-11-04 08:45:00,90.995,90.995,90.964,90.971,178600000.0
2005-11-04 08:46:00,90.981,90.99,90.968,90.97,162100000.0
2005-11-04 08:47:00,90.968,90.998,90.968,90.993,152599998.0
2005-11-04 08:48:00,90.983,91.005,90.982,90.995,240799998.0
2005-11-04 08:49:00,90.993,91.0,90.975,90.987,251999999.0
2005-11-04 08:50:00,90.983,90.995,90.96,90.973,221900001.0
2005-11-04 08:51:00,90.978,91.009,90.955,90.98,274900002.0
2005-11-04 08:52:00,90.982,90.995,90.969,90.991,297199994.0
2005-11-04 08:53:00,90.995,91.012,90.979,91.002,180199997.0
2005-11-04 08:54:00,91.002,91.002,90.98,90.98,145000002.0
2005-11-04 08:55:00,90.977,91.006,90.973,90.985,302900001.0
2005-11-04 08:56:00,90.978,90.998,90.967,90.973,343700002.0
2005-11-04 08:57:00,91.0,91.01,90.979,90.995,367799998.0
2005-11-04 08:58:00,91.012,91.012,90.985,90.988,166300000.0
2005-11-04 08:59:00,91.0,91.012,90.981,90.993,83699999.0
2005-11-04 09:00:00,91.005,91.018,90.986,91.016,365499999.0
2005-11-04 09:01:00,90.991,91.016,90.991,91.003,290100001.0
2005-11-04 09:02:00,90.999,91.015,90.99,91.008,289899996.0
2005-11-04 09:03:00,91.013,91.036,91.008,91.033,211800004.0
2005-11-04 09:04:00,91.032,91.043,91.013,91.034,203400001.0
2005-11-04 09:05:00,91.022,91.035,90.986,91.013,202700001.0
2005-11-04 09:06:00,91.017,91.017,90.971,90.971,257200000.0
2005-11-04 09:07:00,90.983,90.983,90.95,90.95,286500002.0
2005-11-04 09:08:00,90.929,90.975,90.929,90.965,241400003.0
2005-11-04 09:09:00,90.962,90.962,90.938,90.947,261599996.0
2005-11-04 09:10:00,90.954,90.963,90.935,90.953,324799997.0
2005-11-04 09:11:00,90.948,90.965,90.926,90.942,190200003.0
2005-11-04 09:12:00,90.924,90.946,90.918,90.941,260199999.0
2005-11-04 09:13:00,90.943,90.946,90.926,90.933,276499997.0
2005-11-04 09:14:00,90.939,90.939,90.915,90.915,17400000.0
2005-11-04 09:15:00,90.94,90.944,90.919,90.919,152800000.0
2005-11-04 09:16:00,90.925,90.942,90.921,90.936,53599999.0
2005-11-04 09:17:00,90.933,90.96,90.925,90.957,141099999.0
2005-11-04 09:18:00,90.93,90.95,90.93,90.95,42799999.0
2005-11-04 09:19:00,90.943,90.96,90.933,90.939,155200001.0
2005-11-04 09:20:00,90.959,90.986,90.955,90.981,439699996.0
2005-11-04 09:21:00,90.98,90.98,90.953,90.955,184000002.0
2005-11-04 09:22:00,90.973,90.981,90.956,90.962,268199999.0
2005-11-04 09:23:00,90.971,90.971,90.95,90.95,192600003.0
2005-11-04 09:24:00,90.962,90.971,90.946,90.962,242900002.0
2005-11-04 09:25:00,90.961,90.965,90.917,90.932,308700000.0
2005-11-04 09:26:00,90.955,90.977,90.952,90.974,145500000.0
2005-11-04 09:27:00,90.97,90.987,90.96,90.961,364200003.0
2005-11-04 09:28:00,90.969,90.986,90.962,90.985,274800000.0
2005-11-04 09:29:00,90.982,90.997,90.976,90.981,216200002.0
2005-11-04 09:30:00,90.988,91.003,90.972,90.996,212299998.0
2005-11-04 09:31:00,90.97,90.988,90.963,90.973,68299999.0
2005-11-04 09:32:00,90.974,90.979,90.957,90.967,235500003.0
2005-11-04 09:33:00,90.976,90.982,90.961,90.966,250099999.0
2005-11-04 09:34:00,90.979,90.993,90.962,90.97,319100000.0
2005-11-04 09:35:00,90.979,91.031,90.979,91.022,149599999.0
2005-11-04 09:36:00,91.015,91.037,91.006,91.034,182299996.0
2005-11-04 09:37:00,91.016,91.047,91.007,91.027,241799997.0
2005-11-04 09:38:00,91.002,91.021,90.987,91.007,355599997.0
2005-11-04 09:39:00,91.007,91.012,90.989,90.999,313699995.0
2005-11-04 09:40:00,91.005,91.005,90.975,90.975,239200000.0
2005-11-04 09:41:00,90.989,90.995,90.967,90.982,271700001.0
2005-11-04 09:42:00,91.002,91.002,90.955,90.978,264799997.0
2005-11-04 09:43:00,90.982,91.01,90.982,91.01,38999999.0
2005-11-04 09:44:00,91.023,91.034,91.008,91.011,220999999.0
2005-11-04 09:45:00,91.014,91.029,90.989,91.005,285700000.0
2005-11-04 09:46:00,90.987,91.006,90.98,90.994,235799997.0
2005-11-04 09:47:00,90.995,91.01,90.98,90.997,201300001.0
2005-11-04 09:48:00,90.995,91.007,90.98,90.994,216800000.0
2005-11-04 09:49:00,90.991,91.007,90.988,90.989,212399998.0
2005-11-04 09:50:00,90.987,91.013,90.981,90.997,298100003.0
2005-11-04 09:51:00,90.99,91.0,90.972,90.987,134400000.0
2005-11-04 09:52:00,90.967,90.996,90.947,90.996,162399998.0
2005-11-04 09:53:00,90.993,90.993,90.959,90.959,156599997.0
2005-11-04 09:54:00,90.971,90.983,90.958,90.967,137299998.0
2005-11-04 09:55:00,90.962,90.965,90.942,90.965,281300001.0
2005-11-04 09:56:00,90.945,90.973,90.945,90.97,261400003.0
2005-11-04 09:57:00,90.965,90.972,90.947,90.954,253999998.0
2005-11-04 09:58:00,90.943,90.978,90.943,90.969,161899999.0
2005-11-04 09:59:00,90.964,90.964,90.933,90.949,197799998.0
2005-11-04 10:00:00,90.943,90.968,90.932,90.943,259600007.0
2005-11-04 10:01:00,90.947,90.968,90.923,90.945,148899998.0
2005-11-04 10:02:00,90.957,90.964,90.942,90.95,171300002.0
2005-11-04 10:03:00,90.943,90.977,90.943,90.966,220099998.0
2005-11-04 10:04:00,90.951,90.965,90.933,90.957,171299998.0
2005-11-04 10:05:00,90.952,90.984,90.951,90.967,268400000.0
2005-11-04 10:06:00,90.97,90.999,90.934,90.999,205600001.0
2005-11-04 10:07:00,90.995,91.003,90.967,91.003,195099999.0
2005-11-04 10:08:00,90.965,90.992,90.961,90.977,253099998.0
2005-11-04 10:09:00,90.98,90.994,90.969,90.983,98299999.0
2005-11-04 10:10:00,90.962,90.995,90.962,90.97,209900001.0
2005-11-04 10:11:00,90.987,90.991,90.97,90.975,196499999.0
2005-11-04 10:12:00,90.993,90.993,90.953,90.953,255600001.0
2005-11-04 10:13:00,90.972,90.984,90.967,90.983,340299999.0
2005-11-04 10:14:00,90.961,90.99,90.961,90.968,159199997.0
2005-11-04 10:15:00,90.985,91.001,90.979,90.995,201499998.0
2005-11-04 10:16:00,90.961,91.005,90.961,91.005,246400002.0
2005-11-04 10:17:00,90.994,91.019,90.986,91.003,160400001.0
2005-11-04 10:18:00,90.982,90.986,90.963,90.963,106299999.0
2005-11-04 10:19:00,90.97,90.983,90.95,90.966,209400001.0
2005-11-04 10:20:00,90.976,90.988,90.953,90.988,274500003.0
2005-11-04 10:21:00,90.982,91.032,90.982,91.014,284600003.0
2005-11-04 10:22:00,91.034,91.055,91.034,91.037,344400001.0
2005-11-04 10:23:00,91.02,91.046,91.017,91.028,214600002.0
2005-11-04 10:24:00,91.014,91.032,91.009,91.02,267899999.0
2005-11-04 10:25:00,91.002,91.019,91.0,91.017,159700001.0
2005-11-04 10:26:00,91.012,91.026,91.003,91.022,209599997.0
2005-11-04 10:27:00,91.026,91.037,91.008,91.008,114000000.0
2005-11-04 10:28:00,91.012,91.023,90.99,91.005,119199999.0
2005-11-04 10:29:00,91.007,91.024,91.003,91.019,235000000.0
2005-11-04 10:30:00,91.005,91.035,91.004,91.032,327599997.0
2005-11-04 10:31:00,91.039,91.072,91.024,91.047,216899998.0
2005-11-04 10:32:00,91.029,91.05,91.021,91.035,61000000.0
2005-11-04 10:33:00,91.035,91.035,91.003,91.005,126199998.0
2005-11-04 10:34:00,91.011,91.011,90.988,90.988,200999996.0
2005-11-04 10:35:00,90.996,91.003,90.974,90.984,246999993.0
2005-11-04 10:36:00,90.992,91.011,90.976,90.995,331699998.0
2005-11-04 10:37:00,90.99,91.008,90.969,90.993,335899999.0
2005-11-04 10:38:00,91.003,91.003,90.971,90.971,245500001.0
2005-11-04 10:39:00,91.003,91.008,90.982,90.998,188600001.0
2005-11-04 10:40:00,90.986,90.991,90.967,90.97,222100001.0
2005-11-04 10:41:00,90.983,90.995,90.975,90.988,181300000.0
2005-11-04 10:42:00,90.992,90.992,90.969,90.979,237000000.0
2005-11-04 10:43:00,90.961,90.994,90.954,90.979,275000000.0
2005-11-04 10:44:00,90.975,90.999,90.962,90.98,275999998.0
2005-11-04 10:45:00,90.979,90.99,90.972,90.99,259299998.0
2005-11-04 10:46:00,90.981,90.981,90.959,90.966,147500002.0
2005-11-04 10:47:00,90.982,91.002,90.968,90.994,286799998.0
2005-11-04 10:48:00,90.991,90.991,90.939,90.952,174100002.0
2005-11-04 10:49:00,90.962,90.962,90.931,90.931,138599998.0
2005-11-04 10:50:00,90.958,90.97,90.947,90.96,117299998.0
2005-11-04 10:51:00,90.941,90.965,90.941,90.96,152600000.0
2005-11-04 10:52:00,90.93,90.965,90.93,90.964,129000000.0
2005-11-04 10:53:00,90.952,90.967,90.938,90.955,315100002.0
2005-11-04 10:54:00,90.954,90.966,90.915,90.939,223499999.0
2005-11-04 10:55:00,90.944,90.966,90.944,90.961,158100002.0
2005-11-04 10:56:00,90.95,90.957,90.92,90.942,172199997.0
2005-11-04 10:57:00,90.945,90.968,90.943,90.957,190999999.0
2005-11-04 10:58:00,90.955,90.958,90.931,90.942,268999999.0
2005-11-04 10:59:00,90.938,90.941,90.919,90.919,137299999.0
2005-11-04 11:00:00,90.943,90.961,90.929,90.932,307600002.0
2005-11-04 11:01:00,90.958,90.958,90.92,90.927,144100002.0
2005-11-04 11:02:00,90.948,90.956,90.929,90.938,322499997.0
2005-11-04 11:03:00,90.945,90.965,90.931,90.944,257000003.0
2005-11-04 11:04:00,90.958,90.963,90.942,90.943,294700002.0
2005-11-04 11:05:00,90.95,90.959,90.923,90.93,325200001.0
2005-11-04 11:06:00,90.947,90.952,90.918,90.927,210099999.0
2005-11-04 11:07:00,90.933,90.952,90.927,90.939,137999999.0
2005-11-04 11:08:00,90.938,90.946,90.918,90.92,188999999.0
2005-11-04 11:09:00,90.936,90.944,90.922,90.922,159199998.0
2005-11-04 11:10:00,90.921,90.946,90.921,90.943,282400000.0
2005-11-04 11:11:00,90.913,90.945,90.913,90.94,252599999.0
2005-11-04 11:12:00,90.932,90.942,90.912,90.928,257400000.0
2005-11-04 11:13:00,90.905,90.932,90.905,90.93,139500001.0
2005-11-04 11:14:00,90.932,90.932,90.91,90.91,388299998.0
2005-11-04 11:15:00,90.922,90.935,90.906,90.907,286899999.0
2005-11-04 11:16:00,90.912,90.933,90.901,90.932,192799998.0
2005-11-04 11:17:00,90.943,90.948,90.923,90.936,212400000.0
2005-11-04 11:18:00,90.934,90.954,90.934,90.954,352300002.0
2005-11-04 11:19:00,90.924,90.945,90.924,90.938,148900004.0
2005-11-04 11:20:00,90.924,90.957,90.921,90.957,209500001.0
2005-11-04 11:21:00,90.939,90.96,90.928,90.942,258000003.0
2005-11-04 11:22:00,90.962,90.967,90.944,90.955,208899999.0
2005-11-04 11:23:00,90.963,90.963,90.939,90.939,125700002.0
2005-11-04 11:24:00,90.943,90.977,90.943,90.962,203600000.0
2005-11-04 11:25:00,90.978,90.978,90.945,90.954,311199998.0
2005-11-04 11:26:00,90.972,90.99,90.961,90.977,214499997.0
2005-11-04 11:27:00,90.975,90.975,90.939,90.939,211999999.0
2005-11-04 11:28:00,90.947,90.968,90.943,90.965,190299998.0
2005-11-04 11:29:00,90.953,90.979,90.944,90.963,163299996.0
2005-11-04 11:30:00,90.953,90.953,90.927,90.933,207199998.0
2005-11-04 11:31:00,90.934,90.946,90.922,90.935,268599998.0
2005-11-04 11:32:00,90.93,90.948,90.913,90.937,257500000.0
2005-11-04 11:33:00,90.918,90.944,90.911,90.933,241499996.0
2005-11-04 11:34:00,90.918,90.946,90.917,90.939,233400000.0
2005-11-04 11:35:00,90.923,90.94,90.916,90.93,296300000.0
2005-11-04 11:36:00,90.923,90.926,90.9,90.905,250900000.0
2005-11-04 11:37:00,90.898,90.917,90.896,90.902,273700001.0
2005-11-04 11:38:00,90.917,90.924,90.902,90.908,339899999.0
2005-11-04 11:39:00,90.904,90.924,90.902,90.919,240000000.0
2005-11-04 11:40:00,90.916,90.918,90.899,90.907,284700001.0
2005-11-04 11:41:00,90.901,90.918,90.894,90.909,290899997.0
2005-11-04 11:42:00,90.904,90.919,90.893,90.906,174600000.0
2005-11-04 11:43:00,90.907,90.918,90.888,90.892,231699998.0
2005-11-04 11:44:00,90.906,90.915,90.891,90.899,345200000.0
2005-11-04 11:45:00,90.892,90.922,90.892,90.922,312300000.0
2005-11-04 11:46:00,90.915,90.92,90.9,90.908,151300000.0
2005-11-04 11:47:00,90.901,90.928,90.901,90.927,234900000.0
2005-11-04 11:48:00,90.905,90.926,90.897,90.917,189300001.0
2005-11-04 11:49:00,90.89,90.923,90.889,90.912,294999995.0
2005-11-04 11:50:00,90.911,90.927,90.887,90.911,135200000.0
2005-11-04 11:51:00,90.923,90.934,90.909,90.913,219700001.0
2005-11-04 11:52:00,90.932,90.938,90.908,90.922,203200000.0
2005-11-04 11:53:00,90.922,90.938,90.916,90.932,228900001.0
2005-11-04 11:54:00,90.911,90.933,90.907,90.92,219400002.0
2005-11-04 11:55:00,90.905,90.93,90.905,90.923,80799999.0
2005-11-04 11:56:00,90.927,90.927,90.899,90.914,115199999.0
2005-11-04 11:57:00,90.923,90.924,90.896,90.896,203699998.0
2005-11-04 11:58:00,90.881,90.911,90.881,90.905,175999998.0
2005-11-04 11:59:00,90.885,90.914,90.883,90.896,254600001.0
2005-11-04 12:00:00,90.906,90.914,90.883,90.898,362199994.0
2005-11-04 12:01:00,90.883,90.904,90.876,90.904,216000000.0
2005-11-04 12:02:00,90.902,90.916,90.863,90.899,347899999.0
2005-11-04 12:03:00,90.905,90.937,90.902,90.937,268999997.0
2005-11-04 12:04:00,90.937,90.94,90.913,90.924,160800000.0
2005-11-04 12:05:00,90.909,90.938,90.909,90.938,144299997.0
2005-11-04 12:06:00,90.926,90.943,90.913,90.94,349700001.0
2005-11-04 12:07:00,90.92,90.943,90.92,90.936,357799996.0
2005-11-04 12:08:00,90.937,90.947,90.925,90.929,179499999.0
2005-11-04 12:09:00,90.923,90.949,90.914,90.927,162100001.0
2005-11-04 12:10:00,90.927,90.935,90.912,90.916,258799997.0
2005-11-04 12:11:00,90.919,90.93,90.908,90.913,237500001.0
2005-11-04 12:12:00,90.902,90.931,90.902,90.92,298499998.0
2005-11-04 12:13:00,90.934,90.934,90.899,90.899,190700001.0
2005-11-04 12:14:00,90.917,90.929,90.905,90.922,263299998.0
2005-11-04 12:15:00,90.929,90.959,90.926,90.954,351000002.0
2005-11-04 12:16:00,90.937,90.968,90.936,90.948,185800001.0
2005-11-04 12:17:00,90.944,90.959,90.922,90.922,299100000.0
2005-11-04 12:18:00,90.938,90.957,90.927,90.928,168099998.0
2005-11-04 12:19:00,90.962,90.979,90.953,90.965,213400000.0
2005-11-04 12:20:00,90.95,90.97,90.95,90.97,181299999.0
2005-11-04 12:21:00,90.967,90.982,90.947,90.955,247200002.0
2005-11-04 12:22:00,90.963,90.963,90.942,90.943,42000001.0
2005-11-04 12:23:00,90.944,90.957,90.927,90.935,203099995.0
2005-11-04 12:24:00,90.955,90.965,90.941,90.951,231700001.0
2005-11-04 12:25:00,90.934,90.965,90.934,90.958,154600000.0
2005-11-04 12:26:00,90.958,90.97,90.945,90.967,124800000.0
2005-11-04 12:27:00,90.933,90.954,90.925,90.94,265799999.0
2005-11-04 12:28:00,90.92,90.944,90.92,90.925,241700000.0
2005-11-04 12:29:00,90.938,90.966,90.931,90.966,208299998.0
2005-11-04 12:30:00,90.952,90.964,90.929,90.929,212899999.0
2005-11-04 12:31:00,90.944,90.967,90.928,90.943,132400002.0
2005-11-04 12:32:00,90.947,90.959,90.933,90.942,212499999.0
2005-11-04 12:33:00,90.941,90.942,90.922,90.922,197700002.0
2005-11-04 12:34:00,90.932,90.943,90.926,90.927,79199999.0
2005-11-04 12:35:00,90.93,90.951,90.926,90.948,298700004.0
2005-11-04 12:36:00,90.93,90.95,90.921,90.942,237299999.0
2005-11-04 12:37:00,90.934,90.954,90.927,90.947,159500001.0
2005-11-04 12:38:00,90.955,90.955,90.931,90.938,262800001.0
2005-11-04 12:39:00,90.947,90.953,90.927,90.927,163199999.0
2005-11-04 12:40:00,90.921,90.935,90.911,90.926,224699997.0
2005-11-04 12:41:00,90.925,90.93,90.91,90.919,115999998.0
2005-11-04 12:42:00,90.929,90.936,90.915,90.932,166899998.0
2005-11-04 12:43:00,90.92,90.937,90.907,90.92,258899998.0
2005-11-04 12:44:00,90.904,90.927,90.904,90.925,149899998.0
2005-11-04 12:45:00,90.92,90.937,90.902,90.911,360000000.0
2005-11-04 12:46:00,90.908,90.933,90.908,90.932,349100002.0
2005-11-04 12:47:00,90.932,90.939,90.913,90.913,266300000.0
2005-11-04 12:48:00,90.919,90.937,90.912,90.933,412200001.0
2005-11-04 12:49:00,90.943,90.955,90.928,90.94,245500000.0
2005-11-04 12:50:00,90.957,90.957,90.935,90.955,229499998.0
2005-11-04 12:51:00,90.929,90.949,90.915,90.94,227000002.0
2005-11-04 12:52:00,90.925,90.949,90.922,90.94,293699998.0
2005-11-04 12:53:00,90.942,90.96,90.894,90.894,174700001.0
2005-11-04 12:54:00,90.957,90.96,90.939,90.943,140100002.0
2005-11-04 12:55:00,90.959,90.971,90.939,90.951,47600000.0
2005-11-04 12:56:00,90.949,90.992,90.949,90.988,106700000.0
2005-11-04 12:57:00,90.989,90.998,90.973,90.974,217400001.0
2005-11-04 12:58:00,90.982,90.984,90.958,90.958,213400002.0
2005-11-04 12:59:00,90.985,90.985,90.948,90.948,190800000.0
2005-11-04 13:00:00,90.966,90.985,90.947,90.964,255300002.0
2005-11-04 13:01:00,90.967,90.967,90.943,90.957,112399999.0
2005-11-04 13:02:00,90.947,90.963,90.941,90.955,224799998.0
2005-11-04 13:03:00,90.951,90.951,90.933,90.933,89700000.0
2005-11-04 13:04:00,90.921,90.942,90.92,90.925,228200000.0
2005-11-04 13:05:00,90.944,90.95,90.929,90.929,235199999.0
2005-11-04 13:06:00,90.949,90.96,90.921,90.931,205300003.0
2005-11-04 13:07:00,90.922,90.943,90.905,90.905,298400002.0
2005-11-04 13:08:00,90.925,90.947,90.924,90.947,218299999.0
2005-11-04 13:09:00,90.943,90.958,90.926,90.933,221900000.0
2005-11-04 13:10:00,90.94,90.94,90.915,90.935,174600001.0
2005-11-04 13:11:00,90.926,90.946,90.923,90.93,179299999.0
2005-11-04 13:12:00,90.947,90.953,90.927,90.938,327599998.0
2005-11-04 13:13:00,90.944,90.976,90.93,90.956,230900002.0
2005-11-04 13:14:00,90.979,91.026,90.979,91.024,326199995.0
2005-11-04 13:15:00,91.015,91.044,91.007,91.027,253500001.0
2005-11-04 13:16:00,91.006,91.026,91.006,91.024,161199998.0
2005-11-04 13:17:00,91.005,91.029,90.969,91.009,132800001.0
2005-11-04 13:18:00,91.011,91.011,90.989,90.995,127200003.0
2005-11-04 13:19:00,90.988,91.013,90.986,90.999,215600002.0
2005-11-04 13:20:00,90.987,91.023,90.987,90.996,290400003.0
2005-11-04 13:21:00,90.998,91.023,90.998,91.014,259299999.0
2005-11-04 13:22:00,90.999,91.025,90.992,91.007,261300001.0
2005-11-04 13:23:00,91.005,91.009,90.99,90.995,344300002.0
2005-11-04 13:24:00,90.989,91.005,90.988,91.005,137800001.0
2005-11-04 13:25:00,91.003,91.003,90.979,90.983,312699999.0
2005-11-04 13:26:00,90.995,91.008,90.983,90.99,308199997.0
2005-11-04 13:27:00,90.988,91.011,90.974,90.994,122499999.0
2005-11-04 13:28:00,91.002,91.01,90.983,90.985,261099998.0
2005-11-04 13:29:00,91.0,91.018,90.987,91.018,233899998.0
2005-11-04 13:30:00,91.004,91.018,90.984,91.017,222400001.0
2005-11-04 13:31:00,91.0,91.022,91.0,91.022,195199999.0
2005-11-04 13:32:00,91.013,91.029,90.999,91.007,171999999.0
2005-11-04 13:33:00,91.005,91.029,91.002,91.008,227799999.0
2005-11-04 13:34:00,91.009,91.029,90.994,91.006,290999998.0
2005-11-04 13:35:00,91.0,91.02,90.988,91.005,200399998.0
2005-11-04 13:36:00,91.005,91.012,90.994,91.0,243200000.0
2005-11-04 13:37:00,91.004,91.011,90.988,90.998,255900000.0
2005-11-04 13:38:00,90.996,91.01,90.978,90.998,202400000.0
2005-11-04 13:39:00,90.997,91.01,90.981,91.01,275700004.0
2005-11-04 13:40:00,90.997,91.01,90.986,91.005,231100004.0
2005-11-04 13:41:00,90.987,91.004,90.981,90.997,298799992.0
2005-11-04 13:42:00,90.974,90.992,90.96,90.982,213999998.0
2005-11-04 13:43:00,90.982,90.982,90.951,90.951,226599999.0
2005-11-04 13:44:00,90.955,90.962,90.914,90.927,267499995.0
2005-11-04 13:45:00,90.935,90.959,90.917,90.917,256899996.0
2005-11-04 13:46:00,90.939,90.955,90.932,90.939,189700001.0
2005-11-04 13:47:00,90.928,90.971,90.923,90.971,335299999.0
2005-11-04 13:48:00,90.964,90.964,90.931,90.931,84600001.0
2005-11-04 13:49:00,90.933,90.963,90.93,90.939,276499996.0
2005-11-04 13:50:00,90.944,90.968,90.944,90.962,289400001.0
2005-11-04 13:51:00,90.969,90.977,90.948,90.977,206899996.0
2005-11-04 13:52:00,90.939,90.969,90.939,90.958,316899997.0
2005-11-04 13:53:00,90.952,90.969,90.934,90.953,250899998.0
2005-11-04 13:54:00,90.939,90.962,90.929,90.96,275199998.0
2005-11-04 13:55:00,90.947,90.966,90.937,90.946,306200001.0
2005-11-04 13:56:00,90.948,90.962,90.939,90.956,215900000.0
2005-11-04 13:57:00,90.942,90.957,90.924,90.946,217999996.0
2005-11-04 13:58:00,90.938,90.959,90.926,90.938,143399999.0
2005-11-04 13:59:00,90.937,90.937,90.914,90.916,243599996.0
2005-11-04 14:00:00,90.929,90.95,90.916,90.94,198299998.0
2005-11-04 14:01:00,90.947,90.947,90.917,90.924,164199999.0
2005-11-04 14:02:00,90.937,90.941,90.913,90.922,154699997.0
2005-11-04 14:03:00,90.919,90.943,90.919,90.937,113200000.0
2005-11-04 14:04:00,90.941,90.946,90.917,90.917,336099997.0
2005-11-04 14:05:00,90.919,90.939,90.895,90.912,112600001.0
2005-11-04 14:06:00,90.892,90.934,90.892,90.934,179899998.0
2005-11-04 14:07:00,90.914,90.932,90.913,90.931,274600002.0
2005-11-04 14:08:00,90.923,90.953,90.918,90.953,192399998.0
2005-11-04 14:09:00,90.933,90.95,90.929,90.945,127800001.0
2005-11-04 14:10:00,90.936,90.947,90.906,90.932,134299998.0
2005-11-04 14:11:00,90.945,90.953,90.924,90.936,142100000.0
2005-11-04 14:12:00,90.963,90.97,90.946,90.953,306100000.0
2005-11-04 14:13:00,90.982,90.988,90.957,90.957,150000000.0
2005-11-04 14:14:00,90.966,90.966,90.947,90.947,35200000.0
2005-11-04 14:15:00,90.906,90.937,90.901,90.913,235600004.0
2005-11-04 14:16:00,90.955,90.971,90.941,90.954,121399997.0
2005-11-04 14:17:00,90.977,90.986,90.963,90.967,104400000.0
2005-11-04 14:18:00,90.993,91.005,90.97,90.978,203700004.0
2005-11-04 14:19:00,90.992,91.007,90.982,90.995,162900000.0
2005-11-04 14:20:00,90.997,90.997,90.963,90.969,255900003.0
2005-11-04 14:21:00,90.981,90.998,90.967,90.998,204900000.0
2005-11-04 14:22:00,90.974,91.011,90.974,91.011,153099998.0
2005-11-04 14:23:00,91.0,91.014,90.982,90.982,351999997.0
2005-11-04 14:24:00,90.989,91.009,90.974,90.998,153400000.0
2005-11-04 14:25:00,90.993,91.005,90.974,90.982,165799994.0
2005-11-04 14:26:00,90.981,91.012,90.981,90.997,213800002.0
2005-11-04 14:27:00,90.98,91.006,90.98,90.997,253200002.0
2005-11-04 14:28:00,90.967,90.986,90.959,90.98,108100000.0
2005-11-04 14:29:00,90.97,90.987,90.962,90.982,283599995.0
2005-11-04 14:30:00,90.974,90.985,90.947,90.97,271000001.0
2005-11-04 14:31:00,90.964,90.977,90.91,90.963,437500001.0
2005-11-04 14:32:00,90.968,90.981,90.95,90.96,214799999.0
2005-11-04 14:33:00,90.94,90.959,90.922,90.922,142899999.0
2005-11-04 14:34:00,90.972,90.987,90.953,90.959,265399998.0
2005-11-04 14:35:00,90.996,91.004,90.977,90.978,289600000.0
2005-11-04 14:36:00,90.977,90.992,90.955,90.974,248199996.0
2005-11-04 14:37:00,91.01,91.01,90.984,90.986,176400002.0
2005-11-04 14:38:00,90.999,91.005,90.975,90.975,181500000.0
2005-11-04 14:39:00,90.996,91.013,90.986,91.011,371299998.0
2005-11-04 14:40:00,90.999,91.013,90.991,91.002,50200001.0
2005-11-04 14:41:00,90.977,90.994,90.971,90.973,344299999.0
2005-11-04 14:42:00,90.989,91.003,90.977,90.985,160300001.0
2005-11-04 14:43:00,91.005,91.035,90.987,91.019,331899997.0
2005-11-04 14:44:00,91.016,91.033,91.009,91.029,216700001.0
2005-11-04 14:45:00,90.998,91.023,90.993,91.023,270299997.0
2005-11-04 14:46:00,90.989,91.02,90.989,91.02,134100001.0
2005-11-04 14:47:00,91.012,91.026,90.993,91.005,212000002.0
2005-11-04 14:48:00,91.017,91.017,90.99,90.99,56599998.0
2005-11-04 14:49:00,91.006,91.018,90.98,90.98,226899999.0
2005-11-04 14:50:00,91.003,91.021,90.984,90.993,403900000.0
2005-11-04 14:51:00,91.018,91.02,90.996,90.996,281399999.0
2005-11-04 14:52:00,91.014,91.019,90.995,90.998,177099999.0
2005-11-04 14:53:00,91.022,91.028,91.004,91.004,317400000.0
2005-11-04 14:54:00,91.013,91.02,90.987,90.999,310700005.0
2005-11-04 14:55:00,91.005,91.019,90.991,91.006,300399996.0
2005-11-04 14:56:00,91.012,91.017,90.994,90.994,163500002.0
2005-11-04 14:57:00,90.995,91.008,90.977,90.998,196799999.0
2005-11-04 14:58:00,90.994,91.022,90.994,91.022,158199996.0
2005-11-04 14:59:00,90.979,91.012,90.957,91.01,154299999.0
2005-11-04 15:00:00,91.013,91.013,90.99,90.991,118000001.0
2005-11-04 15:01:00,90.999,91.011,90.986,90.997,218899998.0
2005-11-04 15:02:00,90.977,90.993,90.966,90.973,160899999.0
2005-11-04 15:03:00,90.967,90.985,90.954,90.973,124499999.0
2005-11-04 15:04:00,90.978,90.981,90.958,90.969,194500000.0
2005-11-04 15:05:00,90.966,90.98,90.956,90.96,268999998.0
2005-11-04 15:06:00,90.971,90.975,90.947,90.97,330300000.0
2005-11-04 15:07:00,90.955,90.971,90.955,90.971,81499998.0
2005-11-04 15:08:00,90.964,90.982,90.964,90.982,67500001.0
2005-11-04 15:09:00,90.978,90.999,90.966,90.986,404699998.0
2005-11-04 15:10:00,90.969,90.996,90.969,90.996,147899999.0
2005-11-04 15:11:00,90.976,91.001,90.976,90.983,254800000.0
2005-11-04 15:12:00,91.007,91.007,90.974,90.983,146199998.0
2005-11-04 15:13:00,90.989,91.0,90.975,90.978,201299999.0
2005-11-04 15:14:00,90.982,90.987,90.962,90.964,246500000.0
2005-11-04 15:15:00,90.959,90.989,90.95,90.983,137999999.0
2005-11-04 15:16:00,90.967,90.968,90.936,90.942,275000000.0
2005-11-04 15:17:00,90.957,90.971,90.945,90.953,212699997.0
2005-11-04 15:18:00,90.96,90.967,90.946,90.948,121699998.0
2005-11-04 15:19:00,90.946,90.968,90.917,90.933,285499997.0
2005-11-04 15:20:00,90.949,90.962,90.928,90.939,270100000.0
2005-11-04 15:21:00,90.944,90.947,90.918,90.934,193700001.0
2005-11-04 15:22:00,90.931,90.966,90.902,90.966,163699996.0
2005-11-04 15:23:00,90.956,90.975,90.953,90.965,437400001.0
2005-11-04 15:24:00,90.978,91.003,90.978,90.995,223599999.0
2005-11-04 15:25:00,91.002,91.009,90.986,91.009,113099998.0
2005-11-04 15:26:00,91.002,91.019,90.988,90.999,225599998.0
2005-11-04 15:27:00,90.985,90.985,90.917,90.951,352799998.0
2005-11-04 15:28:00,90.929,90.951,90.899,90.913,159599996.0
2005-11-04 15:29:00,90.873,90.916,90.862,90.877,283599999.0
2005-11-04 15:30:00,90.918,90.972,90.885,90.91,252299999.0
2005-11-04 15:31:00,90.946,91.017,90.94,90.999,169799999.0
2005-11-04 15:32:00,91.022,91.049,90.99,91.017,241799998.0
2005-11-04 15:33:00,91.034,91.034,90.982,90.984,230000001.0
2005-11-04 15:34:00,91.0,91.021,90.932,90.978,217000001.0
2005-11-04 15:35:00,90.983,91.011,90.937,90.946,144400001.0
2005-11-04 15:36:00,90.932,90.967,90.928,90.967,194899998.0
2005-11-04 15:37:00,90.973,91.027,90.973,91.026,149900002.0
2005-11-04 15:38:00,91.0,91.042,91.0,91.042,237399999.0
2005-11-04 15:39:00,91.052,91.064,91.026,91.041,345299998.0
2005-11-04 15:40:00,91.045,91.068,91.033,91.039,94699999.0
2005-11-04 15:41:00,91.065,91.077,91.038,91.059,193600002.0
2005-11-04 15:42:00,91.088,91.098,91.062,91.088,172599998.0
2005-11-04 15:43:00,91.082,91.082,91.037,91.049,175199999.0
2005-11-04 15:44:00,91.026,91.05,91.015,91.05,209300001.0
2005-11-04 15:45:00,91.048,91.073,91.042,91.059,123000002.0
2005-11-04 15:46:00,91.057,91.084,91.04,91.059,221699998.0
2005-11-04 15:47:00,91.049,91.064,91.031,91.044,219300003.0
2005-11-04 15:48:00,91.06,91.079,91.049,91.054,231500000.0
2005-11-04 15:49:00,91.072,91.11,91.06,91.08,257299997.0
2005-11-04 15:50:00,91.057,91.077,91.043,91.065,174399999.0
2005-11-04 15:51:00,91.073,91.087,91.054,91.054,239100002.0
2005-11-04 15:52:00,91.071,91.1,91.059,91.076,318099996.0
2005-11-04 15:53:00,91.088,91.111,91.073,91.102,226000003.0
2005-11-04 15:54:00,91.109,91.112,91.074,91.09,221900002.0
2005-11-04 15:55:00,91.093,91.113,91.085,91.113,146299999.0
2005-11-04 15:56:00,91.102,91.13,91.083,91.107,200300001.0
2005-11-04 15:57:00,91.119,91.147,91.119,91.138,216200003.0
2005-11-04 15:58:00,91.145,91.152,91.122,91.132,217899999.0
2005-11-04 15:59:00,91.138,91.138,91.101,91.118,140300002.0
2005-11-04 16:00:00,91.12,91.143,91.103,91.129,145800001.0
2005-11-04 16:01:00,91.138,91.145,91.119,91.124,264800003.0
2005-11-04 16:02:00,91.143,91.167,91.12,91.146,202700002.0
2005-11-04 16:03:00,91.16,91.213,91.16,91.192,258699999.0
2005-11-04 16:04:00,91.225,91.226,91.202,91.203,169300002.0
2005-11-04 16:05:00,91.221,91.224,91.198,91.209,201000001.0
2005-11-04 16:06:00,91.223,91.235,91.205,91.22,299199996.0
2005-11-04 16:07:00,91.194,91.215,91.188,91.201,223799998.0
2005-11-04 16:08:00,91.176,91.19,91.153,91.164,226900002.0
2005-11-04 16:09:00,91.148,91.148,91.124,91.124,165000001.0
2005-11-04 16:10:00,91.14,91.14,91.106,91.106,384199995.0
2005-11-04 16:11:00,91.114,91.144,91.11,91.122,242700001.0
2005-11-04 16:12:00,91.142,91.142,91.12,91.126,175499999.0
2005-11-04 16:13:00,91.086,91.146,91.086,91.146,91700002.0
2005-11-04 16:14:00,91.14,91.147,91.112,91.134,201799998.0
2005-11-04 16:15:00,91.123,91.143,91.113,91.143,246199999.0
2005-11-04 16:16:00,91.121,91.139,91.068,91.083,125699999.0
2005-11-04 16:17:00,91.073,91.073,91.003,91.003,246500003.0
2005-11-04 16:18:00,91.031,91.031,90.998,90.998,170200000.0
2005-11-04 16:19:00,91.019,91.026,91.002,91.018,349899996.0
2005-11-04 16:20:00,90.997,91.012,90.989,91.011,167699997.0
2005-11-04 16:21:00,90.995,91.027,90.992,91.022,185300004.0
2005-11-04 16:22:00,91.018,91.038,91.018,91.024,252600000.0
2005-11-04 16:23:00,91.016,91.023,90.976,90.976,385100003.0
2005-11-04 16:24:00,90.978,91.012,90.972,91.012,150499999.0
2005-11-04 16:25:00,90.994,91.009,90.972,90.999,144899999.0
2005-11-04 16:26:00,90.978,91.002,90.972,90.991,248299998.0
2005-11-04 16:27:00,90.983,90.999,90.965,90.98,311200003.0
2005-11-04 16:28:00,90.957,90.957,90.904,90.904,159999995.0
2005-11-04 16:29:00,90.91,90.924,90.884,90.884,256400000.0
2005-11-04 16:30:00,90.92,90.928,90.895,90.916,398500004.0
2005-11-04 16:31:00,90.921,90.926,90.894,90.91,194899997.0
2005-11-04 16:32:00,90.911,90.932,90.892,90.911,330900002.0
2005-11-04 16:33:00,90.901,90.919,90.88,90.89,163100000.0
2005-11-04 16:34:00,90.874,90.896,90.864,90.866,245000001.0
2005-11-04 16:35:00,90.875,90.9,90.874,90.9,243300004.0
2005-11-04 16:36:00,90.903,90.93,90.895,90.915,326399997.0
2005-11-04 16:37:00,90.907,90.93,90.905,90.926,342100001.0
2005-11-04 16:38:00,90.929,90.944,90.915,90.915,247599999.0
2005-11-04 16:39:00,90.914,90.929,90.899,90.922,293000000.0
2005-11-04 16:40:00,90.921,90.934,90.913,90.927,248400001.0
2005-11-04 16:41:00,90.907,90.925,90.867,90.883,167799999.0
2005-11-04 16:42:00,90.889,90.895,90.864,90.874,366700001.0
2005-11-04 16:43:00,90.846,90.868,90.836,90.847,325500001.0
2005-11-04 16:44:00,90.841,90.859,90.84,90.855,176599999.0
2005-11-04 16:45:00,90.837,90.859,90.837,90.855,243199999.0
2005-11-04 16:46:00,90.859,90.867,90.841,90.849,140499997.0
2005-11-04 16:47:00,90.895,90.915,90.886,90.886,203099996.0
2005-11-04 16:48:00,90.888,90.908,90.866,90.887,313000000.0
2005-11-04 16:49:00,90.852,90.877,90.848,90.865,245400001.0
2005-11-04 16:50:00,90.856,90.88,90.849,90.877,138000000.0
2005-11-04 16:51:00,90.865,90.893,90.865,90.873,215700000.0
2005-11-04 16:52:00,90.867,90.904,90.867,90.897,205099995.0
2005-11-04 16:53:00,90.904,90.908,90.882,90.882,272700001.0
2005-11-04 16:54:00,90.889,90.896,90.867,90.88,246799999.0
2005-11-04 16:55:00,90.889,90.889,90.846,90.846,252000004.0
2005-11-04 16:56:00,90.849,90.865,90.838,90.854,245700000.0
2005-11-04 16:57:00,90.86,90.878,90.852,90.867,138700000.0
2005-11-04 16:58:00,90.868,90.868,90.841,90.85,167999998.0
2005-11-04 16:59:00,90.852,90.862,90.822,90.822,154800000.0
2005-11-04 17:00:00,90.789,90.813,90.753,90.762,108200002.0
2005-11-04 17:01:00,90.742,90.775,90.727,90.775,283699999.0
2005-11-04 17:02:00,90.768,90.791,90.742,90.775,224200004.0
2005-11-04 17:03:00,90.768,90.789,90.708,90.714,174600000.0
2005-11-04 17:04:00,90.754,90.768,90.737,90.768,155100000.0
2005-11-04 17:05:00,90.775,90.775,90.73,90.738,194599997.0
2005-11-04 17:06:00,90.711,90.739,90.692,90.719,254699997.0
2005-11-04 17:07:00,90.712,90.712,90.67,90.686,199400000.0
2005-11-04 17:08:00,90.66,90.72,90.643,90.72,317300007.0
2005-11-04 17:09:00,90.675,90.705,90.658,90.705,247299998.0
2005-11-04 17:10:00,90.703,90.724,90.687,90.711,157999999.0
2005-11-04 17:11:00,90.774,90.818,90.761,90.804,232500002.0
2005-11-04 17:12:00,90.755,90.775,90.747,90.753,45200000.0
2005-11-04 17:13:00,90.78,90.794,90.746,90.785,232699997.0
2005-11-04 17:14:00,90.77,90.808,90.761,90.808,282700000.0
2005-11-04 17:15:00,90.791,90.81,90.79,90.805,189299997.0
2005-11-04 17:16:00,90.8,90.814,90.786,90.81,240600000.0
2005-11-04 17:17:00,90.808,90.836,90.797,90.821,218400001.0
2005-11-04 17:18:00,90.808,90.828,90.802,90.828,276400001.0
2005-11-04 17:19:00,90.819,90.839,90.806,90.839,382600000.0
2005-11-04 17:20:00,90.836,90.836,90.804,90.809,183899998.0
2005-11-04 17:21:00,90.809,90.809,90.773,90.773,98600000.0
2005-11-04 17:22:00,90.801,90.801,90.76,90.76,239599998.0
2005-11-04 17:23:00,90.771,90.791,90.748,90.772,203499999.0
2005-11-04 17:24:00,90.773,90.79,90.754,90.754,219799998.0
2005-11-04 17:25:00,90.737,90.767,90.737,90.767,229100000.0
2005-11-04 17:26:00,90.75,90.767,90.732,90.758,268900001.0
2005-11-04 17:27:00,90.745,90.762,90.735,90.752,181900000.0
2005-11-04 17:28:00,90.741,90.762,90.711,90.724,216999996.0
2005-11-04 17:29:00,90.707,90.723,90.591,90.604,201899998.0
2005-11-04 17:30:00,90.588,90.61,90.566,90.578,206499997.0
2005-11-04 17:31:00,90.57,90.646,90.57,90.646,231399999.0
2005-11-04 17:32:00,90.653,90.661,90.626,90.655,367099993.0
2005-11-04 17:33:00,90.624,90.64,90.602,90.603,406100004.0
2005-11-04 17:34:00,90.593,90.607,90.565,90.578,358399995.0
2005-11-04 17:35:00,90.564,90.564,90.504,90.504,244700002.0
2005-11-04 17:36:00,90.535,90.538,90.496,90.517,233600004.0
2005-11-04 17:37:00,90.511,90.533,90.497,90.514,310499998.0
2005-11-04 17:38:00,90.518,90.545,90.505,90.545,200600005.0
2005-11-04 17:39:00,90.55,90.55,90.524,90.546,190099998.0
2005-11-04 17:40:00,90.54,90.551,90.519,90.531,203800001.0
2005-11-04 17:41:00,90.539,90.546,90.521,90.53,200500000.0
2005-11-04 17:42:00,90.553,90.553,90.52,90.528,215399999.0
2005-11-04 17:43:00,90.537,90.569,90.523,90.551,348599998.0
2005-11-04 17:44:00,90.55,90.56,90.524,90.532,228399999.0
2005-11-04 17:45:00,90.539,90.558,90.531,90.538,305399999.0
2005-11-04 17:46:00,90.56,90.56,90.518,90.518,195000000.0
2005-11-04 17:47:00,90.551,90.552,90.507,90.514,256699993.0
2005-11-04 17:48:00,90.488,90.508,90.473,90.477,167399998.0
2005-11-04 17:49:00,90.46,90.486,90.423,90.44,199200000.0
2005-11-04 17:50:00,90.429,90.454,90.427,90.435,179700001.0
2005-11-04 17:51:00,90.394,90.416,90.384,90.411,297100000.0
2005-11-04 17:52:00,90.405,90.411,90.383,90.388,235099999.0
2005-11-04 17:53:00,90.362,90.362,90.33,90.336,56199999.0
2005-11-04 17:54:00,90.324,90.379,90.312,90.379,199000003.0
2005-11-04 17:55:00,90.402,90.418,90.385,90.409,185999998.0
2005-11-04 17:56:00,90.409,90.448,90.406,90.435,219599997.0
2005-11-04 17:57:00,90.426,90.446,90.408,90.409,337099994.0
2005-11-04 17:58:00,90.394,90.449,90.394,90.449,132199998.0
2005-11-04 17:59:00,90.46,90.476,90.445,90.457,250400001.0
2005-11-04 18:00:00,90.479,90.483,90.442,90.447,178200001.0
2005-11-04 18:01:00,90.438,90.513,90.438,90.495,2031200000.0
2005-11-04 18:02:00,90.5,90.51,90.49,90.5,1746800007.0
2005-11-04 18:03:00,90.51,90.51,90.49,90.49,1746800007.0
2005-11-04 18:04:00,90.5,90.51,90.47,90.47,1746800007.0
2005-11-04 18:05:00,90.46,90.48,90.45,90.48,1746800007.0
2005-11-04 18:06:00,90.49,90.5,90.48,90.5,1746800007.0
2005-11-04 18:07:00,90.51,90.51,90.49,90.49,1746800007.0
2005-11-04 18:08:00,90.48,90.49,90.47,90.47,1746800007.0
2005-11-04 18:09:00,90.51,90.52,90.479,90.505,1746800007.0
2005-11-04 18:10:00,90.505,90.524,90.482,90.499,1961199990.0
2005-11-04 18:11:00,90.493,90.545,90.493,90.542,1054399997.0
2005-11-04 18:12:00,90.559,90.567,90.507,90.507,1299299998.0
2005-11-04 18:13:00,90.505,90.548,90.49,90.512,2056099992.0
2005-11-04 18:14:00,90.37,90.37,90.35,90.35,1203999990.0
2005-11-04 18:15:00,90.34,90.37,90.34,90.36,1203999990.0
2005-11-04 18:16:00,90.37,90.39,90.36,90.39,1203999990.0
2005-11-04 18:17:00,90.601,90.631,90.587,90.6,1203999990.0
2005-11-04 18:18:00,90.627,90.664,90.61,90.642,1165799997.0
2005-11-04 18:19:00,90.39,90.39,90.38,90.38,1943199993.0
2005-11-04 18:20:00,90.597,90.62,90.574,90.574,1943199993.0
2005-11-04 18:21:00,90.592,90.62,90.587,90.619,1570599995.0
2005-11-04 18:22:00,90.61,90.631,90.591,90.618,1574899994.0
2005-11-04 18:23:00,90.42,90.43,90.39,90.4,2046199988.0
2005-11-04 18:24:00,90.593,90.6,90.561,90.573,2046199988.0
2005-11-04 18:25:00,90.576,90.579,90.533,90.558,1936399989.0
2005-11-04 18:26:00,90.33,90.37,90.32,90.37,1443399996.0
2005-11-04 18:27:00,90.589,90.618,90.575,90.603,1443399996.0
2005-11-04 18:28:00,90.627,90.627,90.59,90.6,1504400007.0
2005-11-04 18:29:00,90.6,90.623,90.588,90.613,1037399993.0
2005-11-04 18:30:00,90.598,90.615,90.576,90.608,1190900008.0
2005-11-04 18:31:00,90.595,90.606,90.574,90.605,1382999993.0
2005-11-04 18:32:00,90.595,90.609,90.564,90.574,2052800011.0
2005-11-04 18:33:00,90.41,90.42,90.4,90.41,1950999990.0
2005-11-04 18:34:00,90.551,90.583,90.544,90.571,1950999990.0
2005-11-04 18:35:00,90.562,90.593,90.551,90.587,1775499998.0
2005-11-04 18:36:00,90.568,90.588,90.56,90.566,794899998.0
2005-11-04 18:37:00,90.571,90.587,90.536,90.549,956099995.0
2005-11-04 18:38:00,90.553,90.556,90.516,90.546,766699994.0
2005-11-04 18:39:00,90.554,90.562,90.528,90.529,1110099999.0
2005-11-04 18:40:00,90.536,90.564,90.536,90.537,1519900007.0
2005-11-04 18:41:00,90.557,90.568,90.545,90.545,733700000.0
2005-11-04 18:42:00,90.55,90.556,90.519,90.519,1333799995.0
2005-11-04 18:43:00,90.539,90.555,90.526,90.531,389699994.0
2005-11-04 18:44:00,90.542,90.55,90.498,90.498,955400003.0
2005-11-04 18:45:00,90.496,90.534,90.496,90.531,665899994.0
2005-11-04 18:46:00,90.513,90.535,90.497,90.527,1029100001.0
2005-11-04 18:47:00,90.514,90.541,90.514,90.536,177199998.0
2005-11-04 18:48:00,90.54,90.564,90.527,90.549,459999997.0
2005-11-04 18:49:00,90.565,90.59,90.558,90.571,761700000.0
2005-11-04 18:50:00,90.581,90.598,90.563,90.567,745900003.0
2005-11-04 18:51:00,90.569,90.607,90.569,90.593,1060000014.0
2005-11-04 18:52:00,90.595,90.605,90.568,90.568,1491000002.0
2005-11-04 18:53:00,90.566,90.58,90.551,90.58,1396099992.0
2005-11-04 18:54:00,90.569,90.599,90.563,90.59,1261399992.0
2005-11-04 18:55:00,90.577,90.59,90.54,90.55,1624600003.0
2005-11-04 18:56:00,90.551,90.551,90.521,90.528,259399999.0
2005-11-04 18:57:00,90.523,90.54,90.505,90.527,517099997.0
2005-11-04 18:58:00,90.507,90.542,90.507,90.537,972400002.0
2005-11-04 18:59:00,90.514,90.541,90.5,90.535,1321700002.0
2005-11-04 19:00:00,90.529,90.534,90.507,90.507,330099998.0
2005-11-04 19:01:00,90.519,90.519,90.475,90.475,431500001.0
2005-11-04 19:02:00,90.49,90.493,90.472,90.477,220299995.0
2005-11-04 19:03:00,90.477,90.503,90.476,90.488,466199999.0
2005-11-04 19:04:00,90.485,90.498,90.45,90.45,384499995.0
2005-11-04 19:05:00,90.444,90.474,90.44,90.471,582999996.0
2005-11-04 19:06:00,90.479,90.496,90.463,90.468,1073500002.0
2005-11-04 19:07:00,90.469,90.508,90.469,90.487,1056399999.0
2005-11-04 19:08:00,90.477,90.486,90.437,90.437,1711399997.0
2005-11-04 19:09:00,90.438,90.468,90.432,90.45,789799994.0
2005-11-04 19:10:00,90.443,90.452,90.426,90.43,297799998.0
2005-11-04 19:11:00,90.427,90.428,90.392,90.392,574099998.0
2005-11-04 19:12:00,90.396,90.428,90.385,90.418,367000003.0
2005-11-04 19:13:00,90.434,90.434,90.361,90.361,407300001.0
2005-11-04 19:14:00,90.374,90.375,90.346,90.346,419299993.0
2005-11-04 19:15:00,90.352,90.359,90.326,90.345,962899994.0
2005-11-04 19:16:00,90.36,90.395,90.35,90.38,487899995.0
2005-11-04 19:17:00,90.38,90.395,90.355,90.378,804399999.0
2005-11-04 19:18:00,90.356,90.374,90.347,90.367,617300001.0
2005-11-04 19:19:00,90.367,90.384,90.344,90.364,1152199995.0
2005-11-04 19:20:00,90.366,90.4,90.359,90.4,697499998.0
2005-11-04 19:21:00,90.391,90.404,90.374,90.395,765100005.0
2005-11-04 19:22:00,90.394,90.411,90.385,90.385,365099995.0
2005-11-04 19:23:00,90.404,90.411,90.367,90.388,1505100004.0
2005-11-04 19:24:00,90.381,90.383,90.359,90.361,684299998.0
2005-11-04 19:25:00,90.347,90.365,90.308,90.329,1091800008.0
2005-11-04 19:26:00,90.321,90.361,90.319,90.354,1723899993.0
2005-11-04 19:27:00,90.363,90.368,90.33,90.33,1374699997.0
2005-11-04 19:28:00,90.348,90.366,90.329,90.338,1058500007.0
2005-11-04 19:29:00,90.335,90.367,90.323,90.361,291699998.0
2005-11-04 19:30:00,90.368,90.397,90.367,90.391,930899998.0
2005-11-04 19:31:00,90.375,90.408,90.372,90.391,613400003.0
2005-11-04 19:32:00,90.392,90.421,90.384,90.384,860100006.0
2005-11-04 19:33:00,90.375,90.407,90.375,90.4,737499991.0
2005-11-04 19:34:00,90.406,90.434,90.4,90.409,1004399998.0
2005-11-04 19:35:00,90.416,90.442,90.404,90.435,805499993.0
2005-11-04 19:36:00,90.44,90.44,90.399,90.399,645100002.0
2005-11-04 19:37:00,90.4,90.401,90.378,90.378,193799999.0
2005-11-04 19:38:00,90.375,90.405,90.372,90.394,898400002.0
2005-11-04 19:39:00,90.394,90.414,90.374,90.382,767399994.0
2005-11-04 19:40:00,90.401,90.438,90.4,90.415,770499995.0
2005-11-04 19:41:00,90.416,90.424,90.39,90.4,1094100001.0
2005-11-04 19:42:00,90.412,90.419,90.39,90.4,1190299996.0
2005-11-04 19:43:00,90.398,90.443,90.398,90.432,499099997.0
2005-11-04 19:44:00,90.42,90.423,90.39,90.411,862200001.0
2005-11-04 19:45:00,90.393,90.42,90.388,90.42,325200001.0
2005-11-04 19:46:00,90.395,90.413,90.386,90.409,681600001.0
2005-11-04 19:47:00,90.417,90.442,90.394,90.426,417399997.0
2005-11-04 19:48:00,90.44,90.445,90.408,90.445,1055100002.0
2005-11-04 19:49:00,90.422,90.457,90.42,90.422,703000006.0
2005-11-04 19:50:00,90.419,90.449,90.419,90.44,556299993.0
2005-11-04 19:51:00,90.43,90.451,90.412,90.416,552699996.0
2005-11-04 19:52:00,90.418,90.447,90.418,90.433,565399997.0
2005-11-04 19:53:00,90.439,90.448,90.417,90.426,787099994.0
2005-11-04 19:54:00,90.436,90.457,90.426,90.445,612600004.0
2005-11-04 19:55:00,90.456,90.463,90.437,90.437,299499999.0
2005-11-04 19:56:00,90.446,90.458,90.439,90.455,507999999.0
2005-11-04 19:57:00,90.46,90.485,90.449,90.474,655099993.0
2005-11-04 19:58:00,90.463,90.482,90.455,90.48,989199998.0
2005-11-04 19:59:00,90.48,90.484,90.457,90.459,855700000.0
2005-11-04 20:00:00,90.464,90.491,90.46,90.491,428800001.0
2005-11-04 20:01:00,90.482,90.495,90.459,90.485,521899999.0
2005-11-04 20:02:00,90.478,90.51,90.464,90.483,676900000.0
2005-11-04 20:03:00,90.499,90.539,90.499,90.539,403300002.0
2005-11-04 20:04:00,90.524,90.537,90.507,90.531,625899997.0
2005-11-04 20:05:00,90.53,90.55,90.516,90.518,427999996.0
2005-11-04 20:06:00,90.506,90.506,90.459,90.459,784099994.0
2005-11-04 20:07:00,90.49,90.517,90.466,90.489,513799998.0
2005-11-04 20:08:00,90.498,90.519,90.48,90.503,804699997.0
2005-11-04 20:09:00,90.478,90.505,90.468,90.488,445099997.0
2005-11-04 20:10:00,90.485,90.503,90.482,90.495,653700001.0
2005-11-04 20:11:00,90.496,90.512,90.473,90.484,1601500002.0
2005-11-04 20:12:00,90.45,90.489,90.45,90.474,1402099988.0
2005-11-04 20:13:00,90.484,90.507,90.47,90.483,974000013.0
2005-11-04 20:14:00,90.495,90.503,90.473,90.48,436900000.0
2005-11-04 20:15:00,90.5,90.518,90.482,90.495,950699993.0
2005-11-04 20:16:00,90.51,90.54,90.494,90.51,1393699989.0
2005-11-04 20:17:00,90.524,90.532,90.508,90.515,330600006.0
2005-11-04 20:18:00,90.529,90.533,90.507,90.507,143500000.0
2005-11-04 20:19:00,90.497,90.519,90.478,90.517,1848500011.0
2005-11-04 20:20:00,90.516,90.522,90.49,90.509,1297999998.0
2005-11-04 20:21:00,90.49,90.51,90.477,90.489,452200002.0
2005-11-04 20:22:00,90.463,90.505,90.463,90.5,915399999.0
2005-11-04 20:23:00,90.503,90.513,90.487,90.512,835599997.0
2005-11-04 20:24:00,90.515,90.53,90.503,90.512,569899996.0
2005-11-04 20:25:00,90.516,90.517,90.49,90.49,776400001.0
2005-11-04 20:26:00,90.491,90.514,90.486,90.511,522300001.0
2005-11-04 20:27:00,90.517,90.517,90.483,90.498,980899999.0
2005-11-04 20:28:00,90.503,90.517,90.491,90.496,1789399998.0
2005-11-04 20:29:00,90.57,90.58,90.56,90.57,1687499992.0
2005-11-04 20:30:00,90.56,90.58,90.56,90.56,1687499992.0
2005-11-04 20:31:00,90.472,90.478,90.451,90.461,1687499992.0
2005-11-04 20:32:00,90.58,90.59,90.56,90.58,716299997.0
2005-11-04 20:33:00,90.453,90.468,90.423,90.467,716299997.0
2005-11-04 20:34:00,90.47,90.475,90.441,90.448,323799998.0
2005-11-04 20:35:00,90.453,90.48,90.45,90.477,594699999.0
2005-11-04 20:36:00,90.483,90.487,90.458,90.473,569899996.0
2005-11-04 20:37:00,90.473,90.478,90.443,90.447,549699999.0
2005-11-04 20:38:00,90.442,90.471,90.438,90.462,1548200002.0
2005-11-04 20:39:00,90.462,90.47,90.445,90.45,1670599995.0
2005-11-04 20:40:00,90.457,90.489,90.456,90.48,1717799996.0
2005-11-04 20:41:00,90.474,90.496,90.458,90.482,1183700005.0
2005-11-04 20:42:00,90.497,90.513,90.483,90.5,835199997.0
2005-11-04 20:43:00,90.508,90.524,90.496,90.502,547499997.0
2005-11-04 20:44:00,90.513,90.513,90.476,90.504,1438000004.0
2005-11-04 20:45:00,90.481,90.508,90.467,90.467,1043499988.0
2005-11-04 20:46:00,90.476,90.5,90.471,90.489,869200006.0
2005-11-04 20:47:00,90.485,90.505,90.455,90.455,1184099997.0
2005-11-04 20:48:00,90.459,90.483,90.442,90.457,658099997.0
2005-11-04 20:49:00,90.465,90.483,90.449,90.459,812699999.0
2005-11-04 20:50:00,90.438,90.464,90.429,90.449,1010099999.0
2005-11-04 20:51:00,90.44,90.463,90.429,90.455,649199996.0
2005-11-04 20:52:00,90.441,90.464,90.438,90.458,647399999.0
2005-11-04 20:53:00,90.453,90.464,90.431,90.443,1443599996.0
2005-11-04 20:54:00,90.436,90.459,90.429,90.452,442200003.0
2005-11-04 20:55:00,90.453,90.478,90.449,90.463,1013699999.0
2005-11-04 20:56:00,90.455,90.472,90.426,90.426,1042799989.0
2005-11-04 20:57:00,90.432,90.459,90.431,90.447,1608799996.0
2005-11-04 20:58:00,90.51,90.51,90.5,90.5,658399996.0
2005-11-04 20:59:00,90.51,90.51,90.5,90.5,658399996.0
2005-11-04 21:00:00,90.49,90.5,90.49,90.5,658399996.0
2005-11-04 21:01:00,90.51,90.51,90.51,90.51,658399996.0
2005-11-04 21:02:00,90.452,90.458,90.427,90.445,658399996.0
2005-11-04 21:03:00,90.448,90.459,90.437,90.452,812000003.0
2005-11-04 21:04:00,90.457,90.475,90.445,90.445,367600001.0
2005-11-04 21:05:00,90.45,90.465,90.43,90.447,366100003.0
2005-11-04 21:06:00,90.441,90.468,90.441,90.468,717300005.0
2005-11-04 21:07:00,90.449,90.473,90.446,90.455,527499994.0
2005-11-04 21:08:00,90.459,90.466,90.44,90.443,570599996.0
2005-11-04 21:09:00,90.464,90.469,90.442,90.443,301399997.0
2005-11-04 21:10:00,90.464,90.475,90.455,90.457,339199998.0
2005-11-04 21:11:00,90.453,90.473,90.443,90.458,568700002.0
2005-11-04 21:12:00,90.45,90.467,90.43,90.453,428100001.0
2005-11-04 21:13:00,90.463,90.466,90.435,90.435,904999993.0
2005-11-04 21:14:00,90.463,90.478,90.452,90.464,1208300003.0
2005-11-04 21:15:00,90.471,90.478,90.445,90.457,1037699989.0
2005-11-04 21:16:00,90.468,90.477,90.46,90.467,349100002.0
2005-11-04 21:17:00,90.477,90.499,90.459,90.492,1217399994.0
2005-11-04 21:18:00,90.484,90.507,90.481,90.503,825299998.0
2005-11-04 21:19:00,90.495,90.515,90.48,90.503,1094100005.0
2005-11-04 21:20:00,90.501,90.511,90.483,90.495,1616799997.0
2005-11-04 21:21:00,90.505,90.528,90.497,90.506,1937000000.0
2005-11-04 21:22:00,90.516,90.55,90.508,90.537,1264699990.0
2005-11-04 21:23:00,90.537,90.541,90.497,90.538,896200000.0
2005-11-04 21:24:00,90.534,90.556,90.524,90.543,811799996.0
2005-11-04 21:25:00,90.531,90.562,90.531,90.555,1267399995.0
2005-11-04 21:26:00,90.555,90.565,90.542,90.542,485900003.0
2005-11-04 21:27:00,90.55,90.555,90.526,90.531,331199998.0
2005-11-04 21:28:00,90.555,90.559,90.537,90.546,303900002.0
2005-11-04 21:29:00,90.567,90.575,90.539,90.567,707700004.0
2005-11-04 21:30:00,90.569,90.573,90.544,90.545,476599999.0
2005-11-04 21:31:00,90.529,90.567,90.529,90.567,343999997.0
2005-11-04 21:32:00,90.57,90.578,90.557,90.561,1523299998.0
2005-11-04 21:33:00,90.575,90.594,90.565,90.592,176099999.0
2005-11-04 21:34:00,90.594,90.62,90.581,90.6,263299999.0
2005-11-04 21:35:00,90.592,90.606,90.57,90.586,356399998.0
2005-11-04 21:36:00,90.563,90.589,90.563,90.58,170899999.0
2005-11-04 21:37:00,90.569,90.578,90.549,90.566,367900002.0
2005-11-04 21:38:00,90.552,90.576,90.552,90.574,478699999.0
2005-11-04 21:39:00,90.555,90.574,90.543,90.574,294100000.0
2005-11-04 21:40:00,90.567,90.603,90.558,90.595,352799997.0
2005-11-04 21:41:00,90.581,90.605,90.569,90.588,388900001.0
2005-11-04 21:42:00,90.6,90.603,90.563,90.563,595699989.0
2005-11-04 21:43:00,90.577,90.592,90.56,90.585,824299998.0
2005-11-04 21:44:00,90.577,90.583,90.549,90.57,1447199995.0
2005-11-04 21:45:00,90.551,90.572,90.538,90.56,1112500001.0
2005-11-04 21:46:00,90.561,90.563,90.53,90.53,365599997.0
2005-11-04 21:47:00,90.542,90.57,90.536,90.549,779400003.0
2005-11-04 21:48:00,90.552,90.557,90.531,90.531,268499999.0
2005-11-04 21:49:00,90.547,90.547,90.511,90.521,604200003.0
2005-11-04 21:50:00,90.545,90.55,90.529,90.538,106000000.0
2005-11-04 21:51:00,90.539,90.555,90.527,90.527,431799999.0
2005-11-04 21:52:00,90.52,90.544,90.508,90.535,705600003.0
2005-11-04 21:53:00,90.539,90.539,90.511,90.511,259000001.0
2005-11-04 21:54:00,90.519,90.532,90.508,90.524,162100000.0
2005-11-04 21:55:00,90.507,90.536,90.507,90.536,170200001.0
2005-11-04 21:56:00,90.528,90.535,90.514,90.523,573200003.0
2005-11-04 21:57:00,90.525,90.528,90.507,90.507,223599999.0
2005-11-04 21:58:00,90.499,90.513,90.496,90.506,226700002.0
2005-11-04 21:59:00,90.491,90.501,90.464,90.491,550999998.0
2005-11-04 22:00:00,90.495,90.498,90.46,90.474,775499991.0
2005-11-04 22:01:00,90.476,90.502,90.473,90.492,752499996.0
2005-11-04 22:02:00,90.473,90.503,90.472,90.485,1255400005.0
2005-11-04 22:03:00,90.466,90.5,90.466,90.494,287600004.0
2005-11-04 22:04:00,90.509,90.512,90.482,90.497,779599995.0
2005-11-04 22:05:00,90.452,90.492,90.452,90.47,289200001.0
2005-11-04 22:06:00,90.491,90.509,90.488,90.508,255800002.0
2005-11-04 22:07:00,90.493,90.513,90.493,90.513,123999999.0
2005-11-04 22:08:00,90.517,90.517,90.487,90.487,320300001.0
2005-11-04 22:09:00,90.497,90.513,90.489,90.509,402800002.0
2005-11-04 22:10:00,90.52,90.532,90.493,90.493,184600001.0
2005-11-04 22:11:00,90.515,90.535,90.511,90.525,311800001.0
2005-11-04 22:12:00,90.509,90.538,90.496,90.527,353500004.0
2005-11-04 22:13:00,90.508,90.525,90.495,90.525,621900001.0
2005-11-04 22:14:00,90.51,90.525,90.506,90.525,227099999.0
2005-11-04 22:15:00,90.523,90.523,90.496,90.496,489500001.0
2005-11-04 22:16:00,90.514,90.522,90.493,90.494,360499997.0
2005-11-04 22:17:00,90.49,90.515,90.482,90.51,249300000.0
2005-11-04 22:18:00,90.512,90.514,90.493,90.493,240899999.0
2005-11-04 22:19:00,90.512,90.512,90.487,90.487,185900000.0
2005-11-04 22:20:00,90.503,90.52,90.5,90.518,230399996.0
2005-11-04 22:21:00,90.495,90.53,90.495,90.53,142599995.0
2005-11-04 22:22:00,90.521,90.536,90.506,90.523,571600007.0
2005-11-04 22:23:00,90.505,90.525,90.505,90.525,232400002.0
2005-11-04 22:24:00,90.513,90.532,90.513,90.532,44699999.0
2005-11-04 22:25:00,90.531,90.531,90.513,90.52,315800000.0
2005-11-04 22:26:00,90.523,90.529,90.505,90.509,28700000.0
2005-11-04 22:27:00,90.528,90.54,90.511,90.535,833399994.0
2005-11-04 22:28:00,90.518,90.545,90.514,90.533,352800001.0
2005-11-04 22:29:00,90.542,90.55,90.505,90.505,340699997.0
2005-11-04 22:30:00,90.538,90.555,90.52,90.54,488999998.0
2005-11-04 22:31:00,90.553,90.553,90.532,90.536,187400001.0
2005-11-04 22:32:00,90.526,90.554,90.526,90.552,303800001.0
2005-11-04 22:33:00,90.557,90.568,90.533,90.536,464800003.0
2005-11-04 22:34:00,90.535,90.554,90.528,90.545,662699999.0
2005-11-04 22:35:00,90.555,90.568,90.541,90.547,351800000.0
2005-11-04 22:36:00,90.556,90.569,90.546,90.557,380099998.0
2005-11-04 22:37:00,90.538,90.561,90.535,90.561,186699998.0
2005-11-04 22:38:00,90.558,90.564,90.543,90.546,197499998.0
2005-11-04 22:39:00,90.564,90.564,90.536,90.542,304300003.0
2005-11-04 22:40:00,90.553,90.554,90.534,90.534,274099999.0
2005-11-04 22:41:00,90.553,90.553,90.533,90.538,240000000.0
2005-11-04 22:42:00,90.563,90.567,90.541,90.541,224299999.0
2005-11-04 22:43:00,90.565,90.575,90.542,90.551,753400006.0
2005-11-04 22:44:00,90.555,90.573,90.541,90.56,459000001.0
2005-11-04 22:45:00,90.567,90.573,90.537,90.547,335900000.0
2005-11-04 22:46:00,90.565,90.573,90.539,90.551,371899998.0
2005-11-04 22:47:00,90.567,90.577,90.551,90.557,298499997.0
2005-11-04 22:48:00,90.573,90.574,90.533,90.533,593600001.0
2005-11-04 22:49:00,90.563,90.579,90.545,90.552,514099998.0
2005-11-04 22:50:00,90.564,90.577,90.547,90.567,199200000.0
2005-11-04 22:51:00,90.561,90.57,90.538,90.564,602199999.0
2005-11-04 22:52:00,90.563,90.584,90.563,90.577,144600001.0
2005-11-04 22:53:00,90.583,90.595,90.527,90.551,521499999.0
2005-11-04 22:54:00,90.568,90.575,90.546,90.551,255999998.0
2005-11-04 22:55:00,90.55,90.57,90.543,90.562,410700000.0
2005-11-04 22:56:00,90.559,90.561,90.54,90.54,175100002.0
2005-11-04 22:57:00,90.556,90.562,90.521,90.532,211999999.0
2005-11-04 22:58:00,90.559,90.559,90.536,90.536,60400001.0
2005-11-04 22:59:00,90.531,90.531,90.438,90.438,228100002.0
2005-11-04 23:00:00,90.552,90.552,90.527,90.534,156500001.0
2005-11-04 23:01:00,90.532,90.551,90.526,90.551,177000002.0
2005-11-04 23:02:00,90.565,90.57,90.544,90.554,307899996.0
2005-11-04 23:03:00,90.557,90.557,90.533,90.545,199300002.0
2005-11-04 23:04:00,90.517,90.544,90.517,90.544,47599999.0
2005-11-04 23:05:00,90.536,90.542,90.519,90.522,163899997.0
2005-11-04 23:06:00,90.525,90.543,90.518,90.536,252799996.0
2005-11-04 23:07:00,90.524,90.549,90.521,90.535,172500000.0
2005-11-04 23:08:00,90.517,90.533,90.51,90.527,297100000.0
2005-11-04 23:09:00,90.523,90.523,90.502,90.503,151699996.0
2005-11-04 23:10:00,90.505,90.526,90.492,90.521,219399999.0
2005-11-04 23:11:00,90.522,90.522,90.486,90.5,251899999.0
2005-11-04 23:12:00,90.509,90.525,90.504,90.522,181099996.0
2005-11-04 23:13:00,90.515,90.52,90.492,90.5,182999999.0
2005-11-04 23:14:00,90.525,90.525,90.5,90.5,222100000.0
2005-11-04 23:15:00,90.515,90.515,90.502,90.503,94800002.0
2005-11-04 23:16:00,90.5,90.515,90.483,90.497,271900002.0
2005-11-04 23:17:00,90.48,90.517,90.48,90.503,244999998.0
2005-11-04 23:18:00,90.487,90.5,90.48,90.495,183799998.0
2005-11-04 23:19:00,90.495,90.495,90.466,90.483,244599999.0
2005-11-04 23:20:00,90.497,90.5,90.478,90.488,234799995.0
2005-11-04 23:21:00,90.493,90.502,90.475,90.489,253699998.0
2005-11-04 23:22:00,90.487,90.5,90.47,90.49,87500002.0
2005-11-04 23:23:00,90.493,90.505,90.479,90.479,184999998.0
2005-11-04 23:24:00,90.501,90.504,90.482,90.486,307499997.0
2005-11-04 23:25:00,90.498,90.51,90.492,90.505,70999999.0
2005-11-04 23:26:00,90.503,90.513,90.488,90.505,183999997.0
2005-11-04 23:27:00,90.509,90.511,90.494,90.496,89500002.0
2005-11-04 23:28:00,90.525,90.525,90.5,90.5,56600000.0
2005-11-04 23:29:00,90.524,90.526,90.499,90.504,352900003.0
2005-11-04 23:30:00,90.521,90.524,90.496,90.496,201900002.0
2005-11-04 23:31:00,90.505,90.523,90.5,90.514,153400002.0
2005-11-04 23:32:00,90.49,90.51,90.48,90.505,333900003.0
2005-11-04 23:33:00,90.48,90.517,90.48,90.517,234899996.0
2005-11-04 23:34:00,90.478,90.493,90.447,90.474,211299999.0
2005-11-04 23:35:00,90.515,90.515,90.465,90.475,290999997.0
2005-11-04 23:36:00,90.491,90.507,90.48,90.505,164299999.0
2005-11-04 23:37:00,90.514,90.519,90.492,90.509,222799999.0
2005-11-04 23:38:00,90.52,90.52,90.489,90.499,193099999.0
2005-11-04 23:39:00,90.514,90.514,90.471,90.471,159799999.0
2005-11-04 23:40:00,90.487,90.497,90.473,90.476,240999996.0
2005-11-04 23:41:00,90.48,90.511,90.479,90.511,247799996.0
2005-11-04 23:42:00,90.5,90.5,90.466,90.466,205399999.0
2005-11-04 23:43:00,90.492,90.498,90.476,90.485,167200001.0
2005-11-04 23:44:00,90.473,90.504,90.47,90.5,298200001.0
2005-11-04 23:45:00,90.493,90.493,90.471,90.471,129100004.0
2005-11-04 23:46:00,90.482,90.5,90.482,90.5,40699999.0
2005-11-04 23:47:00,90.505,90.505,90.479,90.498,259000000.0
2005-11-04 23:48:00,90.505,90.51,90.49,90.498,191800001.0
2005-11-04 23:49:00,90.518,90.518,90.492,90.502,89900000.0
2005-11-04 23:50:00,90.479,90.51,90.479,90.51,236200000.0
2005-11-04 23:51:00,90.49,90.515,90.487,90.512,214899998.0
2005-11-04 23:52:00,90.482,90.505,90.482,90.5,164899997.0
2005-11-04 23:53:00,90.483,90.496,90.478,90.478,191499997.0
2005-11-04 23:54:00,90.481,90.496,90.461,90.476,270800000.0
2005-11-04 23:55:00,90.473,90.493,90.461,90.466,119299999.0
2005-11-04 23:56:00,90.478,90.49,90.462,90.465,213400000.0
2005-11-04 23:57:00,90.487,90.492,90.456,90.456,228300001.0
2005-11-04 23:58:00,90.455,90.474,90.427,90.443,277099999.0
2005-11-04 23:59:00,90.455,90.455,90.44,90.44,86900000.0
2005-11-07 00:00:00,90.309,90.322,90.288,90.294,212299994.0
2005-11-07 00:01:00,90.302,90.305,90.276,90.283,387199994.0
2005-11-07 00:02:00,90.328,90.332,90.304,90.314,323899997.0
2005-11-07 00:03:00,90.308,90.323,90.294,90.305,117399998.0
2005-11-07 00:04:00,90.281,90.309,90.281,90.29,328699998.0
2005-11-07 00:05:00,90.303,90.339,90.288,90.324,270800001.0
2005-11-07 00:06:00,90.306,90.333,90.288,90.314,279100002.0
2005-11-07 00:07:00,90.293,90.319,90.291,90.31,199900003.0
2005-11-07 00:08:00,90.305,90.32,90.29,90.299,179400000.0
2005-11-07 00:09:00,90.303,90.331,90.292,90.294,139799999.0
2005-11-07 00:10:00,90.35,90.368,90.295,90.295,164100000.0
2005-11-07 00:11:00,90.401,90.43,90.314,90.314,159299997.0
2005-11-07 00:12:00,90.3,90.333,90.3,90.328,194400002.0
2005-11-07 00:13:00,90.302,90.311,90.282,90.282,249100000.0
2005-11-07 00:14:00,90.322,90.345,90.319,90.34,108600001.0
2005-11-07 00:15:00,90.322,90.34,90.32,90.335,165900002.0
2005-11-07 00:16:00,90.335,90.34,90.317,90.328,262999999.0
2005-11-07 00:17:00,90.345,90.345,90.314,90.314,89100001.0
2005-11-07 00:18:00,90.315,90.335,90.315,90.335,28500000.0
2005-11-07 00:19:00,90.327,90.34,90.325,90.34,67499999.0
2005-11-07 00:20:00,90.32,90.34,90.313,90.332,243200000.0
2005-11-07 00:21:00,90.317,90.34,90.317,90.325,147400001.0
2005-11-07 00:22:00,90.269,90.302,90.267,90.271,333599997.0
2005-11-07 00:23:00,90.263,90.304,90.263,90.3,265899999.0
2005-11-07 00:24:00,90.286,90.305,90.252,90.277,164700002.0
2005-11-07 00:25:00,90.296,90.32,90.256,90.27,78399999.0
2005-11-07 00:26:00,90.267,90.267,90.237,90.237,190000000.0
2005-11-07 00:27:00,90.278,90.315,90.27,90.291,188499999.0
2005-11-07 00:28:00,90.258,90.267,90.245,90.249,180600001.0
2005-11-07 00:29:00,90.294,90.316,90.274,90.304,246599997.0
2005-11-07 00:30:00,90.248,90.265,90.24,90.262,163499997.0
2005-11-07 00:31:00,90.285,90.298,90.252,90.253,92299999.0
2005-11-07 00:32:00,90.235,90.253,90.22,90.249,249999995.0
2005-11-07 00:33:00,90.244,90.258,90.226,90.243,211500003.0
2005-11-07 00:34:00,90.24,90.245,90.205,90.205,127199999.0
2005-11-07 00:35:00,90.255,90.298,90.255,90.288,209100001.0
2005-11-07 00:36:00,90.297,90.303,90.272,90.275,200999998.0
2005-11-07 00:37:00,90.25,90.27,90.244,90.265,403300000.0
2005-11-07 00:38:00,90.267,90.287,90.253,90.267,115400000.0
2005-11-07 00:39:00,90.269,90.314,90.269,90.278,245900000.0
2005-11-07 00:40:00,90.3,90.313,90.275,90.283,317899999.0
2005-11-07 00:41:00,90.3,90.317,90.279,90.308,291999998.0
2005-11-07 00:42:00,90.276,90.293,90.265,90.286,276200002.0
2005-11-07 00:43:00,90.281,90.309,90.273,90.29,220699998.0
2005-11-07 00:44:00,90.29,90.308,90.28,90.281,196800000.0
2005-11-07 00:45:00,90.294,90.317,90.293,90.314,316899998.0
2005-11-07 00:46:00,90.317,90.336,90.301,90.33,267900001.0
2005-11-07 00:47:00,90.329,90.359,90.31,90.359,331699994.0
2005-11-07 00:48:00,90.299,90.315,90.273,90.29,257299996.0
2005-11-07 00:49:00,90.322,90.331,90.296,90.306,293399998.0
2005-11-07 00:50:00,90.298,90.315,90.296,90.315,125600003.0
2005-11-07 00:51:00,90.313,90.315,90.289,90.304,171599997.0
2005-11-07 00:52:00,90.307,90.309,90.27,90.276,252199996.0
2005-11-07 00:53:00,90.286,90.317,90.283,90.288,194599996.0
2005-11-07 00:54:00,90.268,90.317,90.268,90.288,189700002.0
2005-11-07 00:55:00,90.307,90.307,90.276,90.29,234799996.0
2005-11-07 00:56:00,90.297,90.312,90.279,90.287,251699999.0
2005-11-07 00:57:00,90.293,90.308,90.286,90.308,248200005.0
2005-11-07 00:58:00,90.307,90.314,90.264,90.264,131999998.0
2005-11-07 00:59:00,90.307,90.307,90.277,90.282,228199997.0
2005-11-07 01:00:00,90.283,90.31,90.269,90.277,227900002.0
2005-11-07 01:01:00,90.312,90.312,90.261,90.27,241499998.0
2005-11-07 01:02:00,90.292,90.314,90.265,90.3,155600000.0
2005-11-07 01:03:00,90.301,90.301,90.247,90.247,172200003.0
2005-11-07 01:04:00,90.256,90.297,90.248,90.26,298799995.0
2005-11-07 01:05:00,90.253,90.336,90.243,90.304,315099999.0
2005-11-07 01:06:00,90.316,90.345,90.28,90.295,199899999.0
2005-11-07 01:07:00,90.328,90.332,90.284,90.305,283099998.0
2005-11-07 01:08:00,90.301,90.341,90.301,90.341,112199999.0
2005-11-07 01:09:00,90.32,90.347,90.318,90.347,70899999.0
2005-11-07 01:10:00,90.346,90.348,90.325,90.33,131799999.0
2005-11-07 01:11:00,90.341,90.359,90.33,90.359,156599999.0
2005-11-07 01:12:00,90.353,90.357,90.333,90.353,337399997.0
2005-11-07 01:13:00,90.356,90.367,90.333,90.355,193200000.0
2005-11-07 01:14:00,90.357,90.359,90.317,90.34,298499997.0
2005-11-07 01:15:00,90.335,90.335,90.309,90.309,73999999.0
2005-11-07 01:16:00,90.31,90.318,90.279,90.279,184300001.0
2005-11-07 01:17:00,90.295,90.295,90.266,90.287,133799998.0
2005-11-07 01:18:00,90.287,90.305,90.271,90.301,179499999.0
2005-11-07 01:19:00,90.293,90.305,90.286,90.292,189400001.0
2005-11-07 01:20:00,90.295,90.322,90.279,90.291,215499999.0
2005-11-07 01:21:00,90.318,90.341,90.306,90.308,275799999.0
2005-11-07 01:22:00,90.324,90.328,90.298,90.328,138399998.0
2005-11-07 01:23:00,90.295,90.319,90.288,90.319,165900000.0
2005-11-07 01:24:00,90.308,90.329,90.304,90.322,166500001.0
2005-11-07 01:25:00,90.321,90.334,90.305,90.31,222300000.0
2005-11-07 01:26:00,90.33,90.338,90.308,90.315,279299997.0
2005-11-07 01:27:00,90.31,90.33,90.309,90.327,270799999.0
2005-11-07 01:28:00,90.306,90.324,90.298,90.316,143000000.0
2005-11-07 01:29:00,90.303,90.322,90.278,90.302,202900001.0
2005-11-07 01:30:00,90.322,90.332,90.301,90.314,127499997.0
2005-11-07 01:31:00,90.32,90.332,90.308,90.318,146999999.0
2005-11-07 01:32:00,90.327,90.337,90.301,90.311,280199997.0
2005-11-07 01:33:00,90.311,90.311,90.295,90.295,39599999.0
2005-11-07 01:34:00,90.308,90.318,90.289,90.298,238699997.0
2005-11-07 01:35:00,90.319,90.33,90.306,90.33,254499997.0
2005-11-07 01:36:00,90.327,90.327,90.292,90.292,133999998.0
2005-11-07 01:37:00,90.31,90.326,90.302,90.322,184499999.0
2005-11-07 01:38:00,90.316,90.316,90.257,90.268,183199999.0
2005-11-07 01:39:00,90.31,90.31,90.289,90.297,169600000.0
2005-11-07 01:40:00,90.295,90.308,90.272,90.283,256399998.0
2005-11-07 01:41:00,90.282,90.31,90.282,90.31,205299999.0
2005-11-07 01:42:00,90.285,90.303,90.266,90.282,186200002.0
2005-11-07 01:43:00,90.277,90.293,90.272,90.286,140099998.0
2005-11-07 01:44:00,90.271,90.295,90.267,90.282,329599993.0
2005-11-07 01:45:00,90.265,90.285,90.251,90.269,265299999.0
2005-11-07 01:46:00,90.275,90.289,90.263,90.276,192100003.0
2005-11-07 01:47:00,90.274,90.278,90.257,90.272,302699999.0
2005-11-07 01:48:00,90.277,90.304,90.266,90.304,283500000.0
2005-11-07 01:49:00,90.282,90.304,90.275,90.288,287599996.0
2005-11-07 01:50:00,90.28,90.301,90.258,90.281,237500001.0
2005-11-07 01:51:00,90.308,90.308,90.278,90.302,246900001.0
2005-11-07 01:52:00,90.288,90.305,90.285,90.304,184699998.0
2005-11-07 01:53:00,90.295,90.318,90.283,90.296,250599999.0
2005-11-07 01:54:00,90.299,90.315,90.287,90.288,247799998.0
2005-11-07 01:55:00,90.295,90.31,90.29,90.305,167899999.0
2005-11-07 01:56:00,90.302,90.305,90.278,90.283,277399997.0
2005-11-07 01:57:00,90.295,90.301,90.271,90.272,396899996.0
2005-11-07 01:58:00,90.28,90.306,90.275,90.306,364300002.0
2005-11-07 01:59:00,90.31,90.318,90.29,90.305,357899994.0
2005-11-07 02:00:00,90.31,90.312,90.292,90.293,173299998.0
2005-11-07 02:01:00,90.309,90.309,90.278,90.281,215300000.0
2005-11-07 02:02:00,90.296,90.314,90.292,90.292,122700001.0
2005-11-07 02:03:00,90.287,90.307,90.268,90.287,260699996.0
2005-11-07 02:04:00,90.271,90.288,90.269,90.282,65199998.0
2005-11-07 02:05:00,90.257,90.284,90.256,90.275,160700001.0
2005-11-07 02:06:00,90.248,90.279,90.247,90.266,234200000.0
2005-11-07 02:07:00,90.264,90.275,90.239,90.241,196999996.0
2005-11-07 02:08:00,90.247,90.253,90.229,90.239,353299997.0
2005-11-07 02:09:00,90.24,90.263,90.227,90.237,190299996.0
2005-11-07 02:10:00,90.238,90.261,90.237,90.261,97600002.0
2005-11-07 02:11:00,90.24,90.26,90.233,90.258,219399998.0
2005-11-07 02:12:00,90.264,90.278,90.25,90.259,225599996.0
2005-11-07 02:13:00,90.285,90.293,90.271,90.276,171800000.0
2005-11-07 02:14:00,90.271,90.295,90.267,90.29,228499999.0
2005-11-07 02:15:00,90.29,90.297,90.267,90.267,246799999.0
2005-11-07 02:16:00,90.253,90.285,90.253,90.28,251299997.0
2005-11-07 02:17:00,90.29,90.29,90.262,90.262,54299999.0
2005-11-07 02:18:00,90.279,90.303,90.278,90.297,93100000.0
2005-11-07 02:19:00,90.274,90.3,90.273,90.3,242399999.0
2005-11-07 02:20:00,90.297,90.306,90.284,90.293,221600000.0
2005-11-07 02:21:00,90.292,90.292,90.267,90.267,220199999.0
2005-11-07 02:22:00,90.268,90.314,90.266,90.276,129800000.0
2005-11-07 02:23:00,90.285,90.301,90.264,90.298,264200000.0
2005-11-07 02:24:00,90.289,90.301,90.272,90.29,268099999.0
2005-11-07 02:25:00,90.293,90.293,90.256,90.27,151100001.0
2005-11-07 02:26:00,90.295,90.295,90.261,90.261,99600002.0
2005-11-07 02:27:00,90.294,90.303,90.271,90.285,199500000.0
2005-11-07 02:28:00,90.29,90.29,90.267,90.276,93799997.0
2005-11-07 02:29:00,90.285,90.299,90.271,90.279,273600001.0
2005-11-07 02:30:00,90.286,90.3,90.268,90.274,184500002.0
2005-11-07 02:31:00,90.285,90.285,90.258,90.258,165200003.0
2005-11-07 02:32:00,90.27,90.27,90.244,90.247,108199999.0
2005-11-07 02:33:00,90.266,90.277,90.254,90.277,187400001.0
2005-11-07 02:34:00,90.255,90.27,90.234,90.245,221199997.0
2005-11-07 02:35:00,90.26,90.271,90.241,90.244,335499997.0
2005-11-07 02:36:00,90.242,90.265,90.241,90.253,266000002.0
2005-11-07 02:37:00,90.247,90.25,90.217,90.228,148300001.0
2005-11-07 02:38:00,90.235,90.235,90.215,90.217,60500001.0
2005-11-07 02:39:00,90.199,90.22,90.191,90.191,176899998.0
2005-11-07 02:40:00,90.182,90.217,90.182,90.217,212100000.0
2005-11-07 02:41:00,90.228,90.228,90.196,90.208,250200001.0
2005-11-07 02:42:00,90.198,90.226,90.196,90.226,257199999.0
2005-11-07 02:43:00,90.204,90.234,90.204,90.227,181400002.0
2005-11-07 02:44:00,90.215,90.232,90.211,90.228,223400004.0
2005-11-07 02:45:00,90.219,90.219,90.198,90.203,163200000.0
2005-11-07 02:46:00,90.21,90.215,90.187,90.187,249099998.0
2005-11-07 02:47:00,90.174,90.199,90.173,90.199,111700000.0
2005-11-07 02:48:00,90.188,90.212,90.181,90.197,245399998.0
2005-11-07 02:49:00,90.195,90.216,90.19,90.193,194900002.0
2005-11-07 02:50:00,90.217,90.217,90.186,90.186,96199997.0
2005-11-07 02:51:00,90.187,90.209,90.179,90.195,160500001.0
2005-11-07 02:52:00,90.174,90.202,90.174,90.188,152700000.0
2005-11-07 02:53:00,90.162,90.193,90.162,90.19,200300003.0
2005-11-07 02:54:00,90.185,90.198,90.164,90.185,240799999.0
2005-11-07 02:55:00,90.203,90.218,90.183,90.19,291600003.0
2005-11-07 02:56:00,90.206,90.228,90.197,90.209,347399995.0
2005-11-07 02:57:00,90.195,90.215,90.184,90.195,324900002.0
2005-11-07 02:58:00,90.184,90.196,90.176,90.193,186900000.0
2005-11-07 02:59:00,90.181,90.181,90.143,90.148,363500001.0
2005-11-07 03:00:00,90.156,90.156,90.109,90.131,373500001.0
2005-11-07 03:01:00,90.127,90.135,90.097,90.114,178900000.0
2005-11-07 03:02:00,90.103,90.12,90.068,90.076,61800000.0
2005-11-07 03:03:00,90.062,90.095,90.062,90.088,177199999.0
2005-11-07 03:04:00,90.071,90.093,90.071,90.093,65400001.0
2005-11-07 03:05:00,90.097,90.106,90.079,90.079,193199999.0
2005-11-07 03:06:00,90.081,90.097,90.065,90.071,298699998.0
2005-11-07 03:07:00,90.08,90.104,90.075,90.095,385499999.0
2005-11-07 03:08:00,90.083,90.097,90.064,90.077,254099998.0
2005-11-07 03:09:00,90.064,90.09,90.049,90.059,171899995.0
2005-11-07 03:10:00,90.046,90.071,90.03,90.034,299300002.0
2005-11-07 03:11:00,90.041,90.057,90.036,90.056,231899998.0
2005-11-07 03:12:00,90.001,90.025,89.996,90.012,54100000.0
2005-11-07 03:13:00,90.01,90.01,89.975,89.982,314299995.0
2005-11-07 03:14:00,89.991,90.013,89.976,90.0,228500000.0
2005-11-07 03:15:00,90.02,90.028,90.0,90.007,291900000.0
2005-11-07 03:16:00,90.022,90.023,89.994,90.014,254199998.0
2005-11-07 03:17:00,90.027,90.027,90.006,90.01,162300000.0
2005-11-07 03:18:00,89.981,90.004,89.964,89.991,236900000.0
2005-11-07 03:19:00,90.01,90.01,89.988,90.005,309200000.0
2005-11-07 03:20:00,90.017,90.026,89.995,90.026,240799998.0
2005-11-07 03:21:00,90.025,90.043,90.009,90.023,415800003.0
2005-11-07 03:22:00,90.046,90.049,90.018,90.029,217599997.0
2005-11-07 03:23:00,90.037,90.053,90.023,90.039,151600000.0
2005-11-07 03:24:00,90.028,90.051,90.02,90.043,327600002.0
2005-11-07 03:25:00,90.053,90.068,90.041,90.065,357999997.0
2005-11-07 03:26:00,90.058,90.058,90.027,90.028,153299998.0
2005-11-07 03:27:00,90.044,90.044,90.021,90.033,204099998.0
2005-11-07 03:28:00,90.013,90.031,90.004,90.027,265000002.0
2005-11-07 03:29:00,90.017,90.017,89.984,89.994,177900006.0
2005-11-07 03:30:00,89.995,90.024,89.989,90.013,164600002.0
2005-11-07 03:31:00,90.009,90.021,89.998,90.015,172999999.0
2005-11-07 03:32:00,90.003,90.017,89.982,90.01,346499996.0
2005-11-07 03:33:00,90.014,90.03,90.0,90.007,276900001.0
2005-11-07 03:34:00,90.009,90.027,90.003,90.02,268100001.0
2005-11-07 03:35:00,90.019,90.031,90.003,90.005,165899998.0
2005-11-07 03:36:00,90.016,90.022,89.992,90.01,185300000.0
2005-11-07 03:37:00,90.016,90.028,89.994,89.994,283299999.0
2005-11-07 03:38:00,89.991,90.028,89.991,90.027,70999999.0
2005-11-07 03:39:00,90.021,90.041,90.001,90.001,86800000.0
2005-11-07 03:40:00,90.028,90.04,90.01,90.016,229400000.0
2005-11-07 03:41:00,90.042,90.046,90.027,90.046,62700000.0
2005-11-07 03:42:00,90.047,90.068,90.034,90.048,246299999.0
2005-11-07 03:43:00,90.058,90.058,90.031,90.035,171099995.0
2005-11-07 03:44:00,90.024,90.053,89.987,90.053,195199999.0
2005-11-07 03:45:00,90.019,90.038,90.012,90.035,218499997.0
2005-11-07 03:46:00,90.014,90.05,90.014,90.05,242699994.0
2005-11-07 03:47:00,90.054,90.069,90.037,90.05,210699998.0
2005-11-07 03:48:00,90.038,90.065,90.032,90.037,244900003.0
2005-11-07 03:49:00,90.065,90.085,90.05,90.071,241699998.0
2005-11-07 03:50:00,90.092,90.099,90.069,90.069,134899997.0
2005-11-07 03:51:00,90.065,90.079,90.035,90.052,183399998.0
2005-11-07 03:52:00,90.058,90.073,90.04,90.057,262799999.0
2005-11-07 03:53:00,90.075,90.08,90.045,90.045,200999999.0
2005-11-07 03:54:00,90.052,90.055,90.019,90.019,198799997.0
2005-11-07 03:55:00,90.03,90.04,90.01,90.01,163000002.0
2005-11-07 03:56:00,90.025,90.038,90.019,90.038,187099998.0
2005-11-07 03:57:00,90.026,90.039,90.014,90.025,220100004.0
2005-11-07 03:58:00,90.01,90.03,90.0,90.017,261900000.0
2005-11-07 03:59:00,90.023,90.037,90.004,90.008,186200002.0
2005-11-07 04:00:00,89.995,90.033,89.995,90.02,167100000.0
2005-11-07 04:01:00,90.009,90.02,90.001,90.02,171900003.0
2005-11-07 04:02:00,90.021,90.021,90.002,90.005,184999997.0
2005-11-07 04:03:00,90.015,90.015,90.0,90.0,32700000.0
2005-11-07 04:04:00,90.009,90.021,89.989,90.017,242599998.0
2005-11-07 04:05:00,90.015,90.033,90.015,90.033,94300000.0
2005-11-07 04:06:00,90.034,90.051,90.013,90.037,178499999.0
2005-11-07 04:07:00,90.05,90.05,90.02,90.02,224700002.0
2005-11-07 04:08:00,90.014,90.033,90.009,90.019,174500002.0
2005-11-07 04:09:00,90.031,90.053,90.023,90.04,352700001.0
2005-11-07 04:10:00,90.032,90.056,90.032,90.052,332299996.0
2005-11-07 04:11:00,90.048,90.057,90.03,90.041,165000001.0
2005-11-07 04:12:00,90.055,90.065,90.041,90.058,169800002.0
2005-11-07 04:13:00,90.052,90.067,90.051,90.063,167300001.0
2005-11-07 04:14:00,90.031,90.049,90.028,90.049,188400001.0
2005-11-07 04:15:00,90.058,90.077,90.045,90.063,237399999.0
2005-11-07 04:16:00,90.073,90.087,90.059,90.067,266799998.0
2005-11-07 04:17:00,90.072,90.1,90.066,90.087,241100001.0
2005-11-07 04:18:00,90.065,90.086,90.063,90.078,287799994.0
2005-11-07 04:19:00,90.056,90.071,90.054,90.069,79300001.0
2005-11-07 04:20:00,90.055,90.067,90.03,90.042,350499995.0
2005-11-07 04:21:00,90.042,90.064,90.038,90.06,201699998.0
2005-11-07 04:22:00,90.051,90.067,90.04,90.049,215900000.0
2005-11-07 04:23:00,90.075,90.082,90.052,90.073,164899996.0
2005-11-07 04:24:00,90.075,90.08,90.06,90.06,150200002.0
2005-11-07 04:25:00,90.083,90.087,90.066,90.066,264400002.0
2005-11-07 04:26:00,90.075,90.078,90.057,90.058,181800000.0
2005-11-07 04:27:00,90.071,90.076,90.052,90.058,183400001.0
2005-11-07 04:28:00,90.056,90.069,90.05,90.068,206699996.0
2005-11-07 04:29:00,90.058,90.076,90.057,90.059,106900002.0
2005-11-07 04:30:00,90.078,90.083,90.064,90.068,46399999.0
2005-11-07 04:31:00,90.081,90.102,90.077,90.08,239300002.0
2005-11-07 04:32:00,90.09,90.099,90.072,90.072,289099997.0
2005-11-07 04:33:00,90.061,90.08,90.057,90.074,186499999.0
2005-11-07 04:34:00,90.06,90.075,90.055,90.073,53899999.0
2005-11-07 04:35:00,90.076,90.088,90.061,90.075,222900002.0
2005-11-07 04:36:00,90.085,90.085,90.07,90.07,68199998.0
2005-11-07 04:37:00,90.071,90.09,90.065,90.067,194099999.0
2005-11-07 04:38:00,90.085,90.09,90.061,90.064,211400003.0
2005-11-07 04:39:00,90.088,90.094,90.055,90.075,266199999.0
2005-11-07 04:40:00,90.082,90.103,90.073,90.077,126600000.0
2005-11-07 04:41:00,90.095,90.1,90.073,90.088,226299999.0
2005-11-07 04:42:00,90.086,90.095,90.069,90.085,152300002.0
2005-11-07 04:43:00,90.074,90.074,90.053,90.053,159399998.0
2005-11-07 04:44:00,90.062,90.076,90.048,90.059,191599997.0
2005-11-07 04:45:00,90.052,90.063,90.046,90.053,141099998.0
2005-11-07 04:46:00,90.047,90.073,90.045,90.07,234600001.0
2005-11-07 04:47:00,90.067,90.07,90.037,90.037,136200002.0
2005-11-07 04:48:00,90.041,90.057,90.039,90.053,28699999.0
2005-11-07 04:49:00,90.053,90.054,90.028,90.038,318199998.0
2005-11-07 04:50:00,90.038,90.057,90.031,90.052,274100001.0
2005-11-07 04:51:00,90.052,90.06,90.034,90.034,173999997.0
2005-11-07 04:52:00,90.038,90.068,90.038,90.043,310000001.0
2005-11-07 04:53:00,90.058,90.075,90.04,90.05,200000000.0
2005-11-07 04:54:00,90.073,90.073,90.042,90.042,117899999.0
2005-11-07 04:55:00,90.054,90.071,90.045,90.055,72000000.0
2005-11-07 04:56:00,90.064,90.073,90.042,90.056,138000000.0
2005-11-07 04:57:00,90.07,90.083,90.06,90.061,274000001.0
2005-11-07 04:58:00,90.067,90.085,90.062,90.063,261200002.0
2005-11-07 04:59:00,90.067,90.087,90.061,90.065,142999996.0
2005-11-07 05:00:00,90.065,90.085,90.06,90.085,286900001.0
2005-11-07 05:01:00,90.047,90.077,90.047,90.077,104299999.0
2005-11-07 05:02:00,90.061,90.061,90.022,90.042,162899999.0
2005-11-07 05:03:00,90.054,90.067,90.046,90.046,247600002.0
2005-11-07 05:04:00,90.058,90.061,90.036,90.053,281099996.0
2005-11-07 05:05:00,90.032,90.061,90.03,90.061,124499999.0
2005-11-07 05:06:00,90.054,90.057,90.024,90.034,207299999.0
2005-11-07 05:07:00,90.059,90.059,90.041,90.041,45999999.0
2005-11-07 05:08:00,90.058,90.059,90.034,90.045,193399999.0
2005-11-07 05:09:00,90.051,90.066,90.022,90.048,317600002.0
2005-11-07 05:10:00,90.047,90.057,90.027,90.038,221600000.0
2005-11-07 05:11:00,90.046,90.06,90.032,90.05,60100000.0
2005-11-07 05:12:00,90.047,90.068,90.036,90.049,221200003.0
2005-11-07 05:13:00,90.041,90.055,90.027,90.046,273999999.0
2005-11-07 05:14:00,90.017,90.038,90.013,90.038,284299996.0
2005-11-07 05:15:00,90.054,90.06,90.041,90.042,127000002.0
2005-11-07 05:16:00,90.054,90.071,90.053,90.062,200899999.0
2005-11-07 05:17:00,90.031,90.058,90.027,90.044,239299998.0
2005-11-07 05:18:00,90.057,90.065,90.033,90.055,319699998.0
2005-11-07 05:19:00,90.053,90.064,90.032,90.063,243999995.0
2005-11-07 05:20:00,90.064,90.064,90.05,90.05,84999999.0
2005-11-07 05:21:00,90.063,90.076,90.054,90.072,229900002.0
2005-11-07 05:22:00,90.081,90.081,90.025,90.041,170099998.0
2005-11-07 05:23:00,90.071,90.087,90.055,90.073,58600000.0
2005-11-07 05:24:00,90.072,90.11,90.072,90.11,116999997.0
2005-11-07 05:25:00,90.094,90.107,90.074,90.082,192199999.0
2005-11-07 05:26:00,90.076,90.098,90.075,90.086,141799998.0
2005-11-07 05:27:00,90.095,90.106,90.087,90.104,263199998.0
2005-11-07 05:28:00,90.093,90.096,90.07,90.079,51000000.0
2005-11-07 05:29:00,90.082,90.101,90.082,90.096,20600000.0
2005-11-07 05:30:00,90.106,90.106,90.095,90.095,72199999.0
2005-11-07 05:31:00,90.098,90.103,90.085,90.103,35700000.0
2005-11-07 05:32:00,90.092,90.11,90.09,90.09,175800000.0
2005-11-07 05:33:00,90.085,90.107,90.083,90.103,227400001.0
2005-11-07 05:34:00,90.106,90.106,90.095,90.095,33499999.0
2005-11-07 05:35:00,90.109,90.109,90.091,90.091,126799998.0
2005-11-07 05:36:00,90.1,90.113,90.094,90.108,192600001.0
2005-11-07 05:37:00,90.107,90.107,90.084,90.084,144000003.0
2005-11-07 05:38:00,90.081,90.108,90.081,90.108,172600001.0
2005-11-07 05:39:00,90.093,90.12,90.093,90.109,156400002.0
2005-11-07 05:40:00,90.091,90.111,90.087,90.108,229999995.0
2005-11-07 05:41:00,90.085,90.098,90.062,90.072,228400001.0
2005-11-07 05:42:00,90.105,90.105,90.09,90.09,94300000.0
2005-11-07 05:43:00,90.107,90.107,90.078,90.09,61400000.0
2005-11-07 05:44:00,90.078,90.105,90.077,90.095,176800001.0
2005-11-07 05:45:00,90.107,90.113,90.091,90.094,63500000.0
2005-11-07 05:46:00,90.109,90.122,90.09,90.106,320899999.0
2005-11-07 05:47:00,90.107,90.136,90.079,90.132,349800000.0
2005-11-07 05:48:00,90.133,90.135,90.114,90.114,71000001.0
2005-11-07 05:49:00,90.124,90.146,90.111,90.14,192199999.0
2005-11-07 05:50:00,90.124,90.148,90.114,90.128,444599999.0
2005-11-07 05:51:00,90.138,90.141,90.104,90.131,295400000.0
2005-11-07 05:52:00,90.115,90.14,90.115,90.128,137200000.0
2005-11-07 05:53:00,90.135,90.147,90.126,90.135,224999998.0
2005-11-07 05:54:00,90.135,90.146,90.121,90.139,91499999.0
2005-11-07 05:55:00,90.129,90.152,90.108,90.134,248000000.0
2005-11-07 05:56:00,90.136,90.154,90.136,90.154,63000000.0
2005-11-07 05:57:00,90.146,90.162,90.144,90.162,85500001.0
2005-11-07 05:58:00,90.165,90.165,90.14,90.14,146100003.0
2005-11-07 05:59:00,90.16,90.16,90.137,90.137,98799999.0
2005-11-07 06:00:00,90.14,90.149,90.119,90.128,175799998.0
2005-11-07 06:01:00,90.141,90.16,90.13,90.143,154900001.0
2005-11-07 06:02:00,90.139,90.161,90.13,90.161,150500000.0
2005-11-07 06:03:00,90.136,90.152,90.134,90.148,45599999.0
2005-11-07 06:04:00,90.145,90.155,90.132,90.141,185300002.0
2005-11-07 06:05:00,90.127,90.145,90.12,90.139,202300000.0
2005-11-07 06:06:00,90.138,90.153,90.122,90.147,329599998.0
2005-11-07 06:07:00,90.141,90.148,90.115,90.137,199000000.0
2005-11-07 06:08:00,90.148,90.148,90.124,90.132,199900000.0
2005-11-07 06:09:00,90.131,90.159,90.112,90.147,181900000.0
2005-11-07 06:10:00,90.151,90.152,90.123,90.123,169200000.0
2005-11-07 06:11:00,90.122,90.155,90.111,90.155,157499998.0
2005-11-07 06:12:00,90.127,90.149,90.127,90.149,52600000.0
2005-11-07 06:13:00,90.134,90.152,90.134,90.152,57999999.0
2005-11-07 06:14:00,90.147,90.154,90.126,90.126,248899999.0
2005-11-07 06:15:00,90.122,90.15,90.122,90.145,143599999.0
2005-11-07 06:16:00,90.125,90.158,90.122,90.146,247699998.0
2005-11-07 06:17:00,90.119,90.142,90.103,90.125,165699997.0
2005-11-07 06:18:00,90.147,90.16,90.132,90.155,182599998.0
2005-11-07 06:19:00,90.16,90.16,90.15,90.15,2200000.0
2005-11-07 06:20:00,90.152,90.157,90.144,90.157,85900002.0
2005-11-07 06:21:00,90.133,90.151,90.127,90.144,52899999.0
2005-11-07 06:22:00,90.147,90.155,90.128,90.146,175700001.0
2005-11-07 06:23:00,90.155,90.169,90.146,90.161,155199999.0
2005-11-07 06:24:00,90.147,90.165,90.143,90.162,140800001.0
2005-11-07 06:25:00,90.128,90.16,90.128,90.155,189499998.0
2005-11-07 06:26:00,90.153,90.159,90.135,90.159,223599998.0
2005-11-07 06:27:00,90.152,90.166,90.129,90.166,223700000.0
2005-11-07 06:28:00,90.152,90.166,90.127,90.147,130399998.0
2005-11-07 06:29:00,90.158,90.172,90.147,90.151,191599999.0
2005-11-07 06:30:00,90.144,90.163,90.135,90.142,144399998.0
2005-11-07 06:31:00,90.129,90.152,90.129,90.152,32600000.0
2005-11-07 06:32:00,90.137,90.159,90.137,90.159,76300000.0
2005-11-07 06:33:00,90.16,90.164,90.142,90.153,126599999.0
2005-11-07 06:34:00,90.145,90.181,90.145,90.148,165899998.0
2005-11-07 06:35:00,90.148,90.175,90.146,90.157,245900000.0
2005-11-07 06:36:00,90.163,90.174,90.146,90.153,240899997.0
2005-11-07 06:37:00,90.172,90.172,90.139,90.159,146699998.0
2005-11-07 06:38:00,90.169,90.174,90.144,90.156,239799999.0
2005-11-07 06:39:00,90.172,90.188,90.159,90.175,236999998.0
2005-11-07 06:40:00,90.177,90.183,90.162,90.167,152899998.0
2005-11-07 06:41:00,90.178,90.188,90.166,90.168,294600000.0
2005-11-07 06:42:00,90.166,90.183,90.15,90.168,130000000.0
2005-11-07 06:43:00,90.168,90.194,90.168,90.185,145299998.0
2005-11-07 06:44:00,90.175,90.195,90.17,90.17,117499999.0
2005-11-07 06:45:00,90.172,90.206,90.172,90.206,205900000.0
2005-11-07 06:46:00,90.206,90.221,90.198,90.2,204300000.0
2005-11-07 06:47:00,90.219,90.227,90.197,90.213,147000001.0
2005-11-07 06:48:00,90.221,90.226,90.198,90.199,160699998.0
2005-11-07 06:49:00,90.205,90.225,90.191,90.209,251499996.0
2005-11-07 06:50:00,90.215,90.217,90.2,90.204,74999997.0
2005-11-07 06:51:00,90.196,90.213,90.191,90.211,332799995.0
2005-11-07 06:52:00,90.201,90.201,90.164,90.176,181599999.0
2005-11-07 06:53:00,90.206,90.206,90.178,90.182,223100000.0
2005-11-07 06:54:00,90.195,90.195,90.173,90.179,102600002.0
2005-11-07 06:55:00,90.198,90.212,90.189,90.201,212800006.0
2005-11-07 06:56:00,90.185,90.208,90.178,90.204,232100002.0
2005-11-07 06:57:00,90.205,90.205,90.181,90.198,140799997.0
2005-11-07 06:58:00,90.183,90.203,90.167,90.203,287399997.0
2005-11-07 06:59:00,90.196,90.205,90.179,90.182,220899999.0
2005-11-07 07:00:00,90.175,90.193,90.17,90.188,134600000.0
2005-11-07 07:01:00,90.185,90.197,90.173,90.197,211499996.0
2005-11-07 07:02:00,90.184,90.201,90.18,90.196,274800004.0
2005-11-07 07:03:00,90.155,90.174,90.14,90.158,262300002.0
2005-11-07 07:04:00,90.16,90.2,90.158,90.2,262200000.0
2005-11-07 07:05:00,90.193,90.21,90.186,90.205,215700002.0
2005-11-07 07:06:00,90.196,90.208,90.184,90.188,250299998.0
2005-11-07 07:07:00,90.199,90.21,90.19,90.205,95399999.0
2005-11-07 07:08:00,90.18,90.184,90.142,90.146,292899998.0
2005-11-07 07:09:00,90.202,90.217,90.187,90.187,202900001.0
2005-11-07 07:10:00,90.21,90.21,90.191,90.191,91699998.0
2005-11-07 07:11:00,90.205,90.216,90.201,90.201,82600001.0
2005-11-07 07:12:00,90.217,90.227,90.199,90.207,173200000.0
2005-11-07 07:13:00,90.23,90.235,90.206,90.223,280200001.0
2005-11-07 07:14:00,90.195,90.229,90.169,90.18,288400003.0
2005-11-07 07:15:00,90.228,90.228,90.202,90.211,273400002.0
2005-11-07 07:16:00,90.19,90.22,90.19,90.22,218499997.0
2005-11-07 07:17:00,90.199,90.224,90.199,90.222,327699997.0
2005-11-07 07:18:00,90.213,90.213,90.189,90.212,125099999.0
2005-11-07 07:19:00,90.214,90.218,90.196,90.198,231799997.0
2005-11-07 07:20:00,90.2,90.222,90.198,90.222,217199999.0
2005-11-07 07:21:00,90.225,90.231,90.203,90.213,216199998.0
2005-11-07 07:22:00,90.222,90.238,90.209,90.238,269399997.0
2005-11-07 07:23:00,90.233,90.234,90.205,90.219,344999999.0
2005-11-07 07:24:00,90.219,90.235,90.216,90.232,162299998.0
2005-11-07 07:25:00,90.193,90.228,90.187,90.203,165500005.0
2005-11-07 07:26:00,90.22,90.232,90.194,90.23,235299997.0
2005-11-07 07:27:00,90.201,90.236,90.201,90.226,242100000.0
2005-11-07 07:28:00,90.222,90.225,90.204,90.21,115499998.0
2005-11-07 07:29:00,90.216,90.235,90.198,90.223,141700001.0
2005-11-07 07:30:00,90.222,90.226,90.205,90.208,234300003.0
2005-11-07 07:31:00,90.215,90.239,90.213,90.213,145400000.0
2005-11-07 07:32:00,90.237,90.237,90.212,90.212,241600001.0
2005-11-07 07:33:00,90.231,90.244,90.2,90.229,120399999.0
2005-11-07 07:34:00,90.229,90.24,90.21,90.219,221500002.0
2005-11-07 07:35:00,90.234,90.236,90.212,90.218,384599998.0
2005-11-07 07:36:00,90.225,90.228,90.2,90.22,174899998.0
2005-11-07 07:37:00,90.213,90.228,90.204,90.223,213500004.0
2005-11-07 07:38:00,90.212,90.22,90.194,90.205,156899998.0
2005-11-07 07:39:00,90.21,90.218,90.187,90.198,271600004.0
2005-11-07 07:40:00,90.197,90.214,90.197,90.214,47800000.0
2005-11-07 07:41:00,90.212,90.212,90.182,90.19,159799996.0
2005-11-07 07:42:00,90.197,90.216,90.184,90.203,150599997.0
2005-11-07 07:43:00,90.199,90.219,90.197,90.219,190999997.0
2005-11-07 07:44:00,90.212,90.222,90.188,90.211,101999998.0
2005-11-07 07:45:00,90.2,90.224,90.184,90.196,202299999.0
2005-11-07 07:46:00,90.2,90.229,90.198,90.219,97300000.0
2005-11-07 07:47:00,90.201,90.229,90.201,90.217,215500003.0
2005-11-07 07:48:00,90.213,90.229,90.205,90.217,152600000.0
2005-11-07 07:49:00,90.218,90.229,90.206,90.209,194100000.0
2005-11-07 07:50:00,90.213,90.231,90.21,90.227,199799997.0
2005-11-07 07:51:00,90.212,90.237,90.212,90.224,237899997.0
2005-11-07 07:52:00,90.209,90.234,90.209,90.234,208399997.0
2005-11-07 07:53:00,90.233,90.251,90.218,90.218,179099997.0
2005-11-07 07:54:00,90.238,90.242,90.223,90.223,202699996.0
2005-11-07 07:55:00,90.233,90.253,90.225,90.239,237199997.0
2005-11-07 07:56:00,90.213,90.234,90.211,90.234,194100003.0
2005-11-07 07:57:00,90.22,90.223,90.194,90.194,288399999.0
2005-11-07 07:58:00,90.184,90.211,90.184,90.208,172000003.0
2005-11-07 07:59:00,90.208,90.215,90.186,90.198,231799999.0
2005-11-07 08:00:00,90.2,90.22,90.189,90.203,173699999.0
2005-11-07 08:01:00,90.196,90.231,90.193,90.211,226099997.0
2005-11-07 08:02:00,90.223,90.223,90.205,90.212,175600000.0
2005-11-07 08:03:00,90.2,90.222,90.193,90.2,272600003.0
2005-11-07 08:04:00,90.218,90.218,90.193,90.205,232699998.0
2005-11-07 08:05:00,90.197,90.224,90.197,90.215,164999999.0
2005-11-07 08:06:00,90.212,90.212,90.194,90.194,61500002.0
2005-11-07 08:07:00,90.181,90.216,90.181,90.198,376100004.0
2005-11-07 08:08:00,90.181,90.203,90.179,90.189,181800000.0
2005-11-07 08:09:00,90.182,90.198,90.162,90.189,287899997.0
2005-11-07 08:10:00,90.189,90.204,90.179,90.19,265699999.0
2005-11-07 08:11:00,90.183,90.207,90.173,90.191,134200001.0
2005-11-07 08:12:00,90.176,90.198,90.172,90.193,291900004.0
2005-11-07 08:13:00,90.202,90.202,90.169,90.169,250000000.0
2005-11-07 08:14:00,90.182,90.195,90.164,90.177,280199998.0
2005-11-07 08:15:00,90.172,90.187,90.154,90.172,202199997.0
2005-11-07 08:16:00,90.171,90.187,90.148,90.155,145700000.0
2005-11-07 08:17:00,90.15,90.173,90.134,90.141,188400000.0
2005-11-07 08:18:00,90.136,90.142,90.122,90.122,186000002.0
2005-11-07 08:19:00,90.148,90.148,90.099,90.104,208699996.0
2005-11-07 08:20:00,90.128,90.143,90.116,90.133,214599998.0
2005-11-07 08:21:00,90.142,90.144,90.117,90.122,286200000.0
2005-11-07 08:22:00,90.123,90.148,90.12,90.133,235600001.0
2005-11-07 08:23:00,90.108,90.127,90.108,90.116,82000001.0
2005-11-07 08:24:00,90.115,90.127,90.098,90.117,298199997.0
2005-11-07 08:25:00,90.121,90.131,90.103,90.118,213100000.0
2005-11-07 08:26:00,90.122,90.123,90.102,90.106,171100000.0
2005-11-07 08:27:00,90.104,90.131,90.104,90.126,307800002.0
2005-11-07 08:28:00,90.102,90.132,90.102,90.132,289499999.0
2005-11-07 08:29:00,90.127,90.128,90.104,90.104,273400002.0
2005-11-07 08:30:00,90.109,90.123,90.083,90.104,240500002.0
2005-11-07 08:31:00,90.118,90.118,90.089,90.096,139199999.0
2005-11-07 08:32:00,90.122,90.127,90.101,90.127,175500000.0
2005-11-07 08:33:00,90.124,90.126,90.099,90.117,136400001.0
2005-11-07 08:34:00,90.106,90.125,90.1,90.117,295599997.0
2005-11-07 08:35:00,90.129,90.146,90.117,90.133,179999998.0
2005-11-07 08:36:00,90.151,90.153,90.129,90.13,432000001.0
2005-11-07 08:37:00,90.152,90.159,90.131,90.139,290700002.0
2005-11-07 08:38:00,90.141,90.169,90.141,90.169,178499995.0
2005-11-07 08:39:00,90.149,90.165,90.133,90.15,235399997.0
2005-11-07 08:40:00,90.157,90.177,90.153,90.163,271800001.0
2005-11-07 08:41:00,90.145,90.165,90.144,90.157,192099999.0
2005-11-07 08:42:00,90.157,90.167,90.138,90.167,142799997.0
2005-11-07 08:43:00,90.166,90.175,90.147,90.16,248000001.0
2005-11-07 08:44:00,90.174,90.185,90.146,90.163,136999999.0
2005-11-07 08:45:00,90.173,90.178,90.156,90.159,179400000.0
2005-11-07 08:46:00,90.142,90.159,90.133,90.147,188099997.0
2005-11-07 08:47:00,90.131,90.163,90.131,90.156,135100002.0
2005-11-07 08:48:00,90.141,90.168,90.137,90.161,229199999.0
2005-11-07 08:49:00,90.164,90.179,90.149,90.157,262099998.0
2005-11-07 08:50:00,90.125,90.163,90.125,90.162,151499999.0
2005-11-07 08:51:00,90.143,90.169,90.12,90.148,214700001.0
2005-11-07 08:52:00,90.167,90.167,90.146,90.146,107900000.0
2005-11-07 08:53:00,90.173,90.178,90.143,90.154,179800001.0
2005-11-07 08:54:00,90.173,90.184,90.161,90.18,279199998.0
2005-11-07 08:55:00,90.168,90.173,90.15,90.15,120300001.0
2005-11-07 08:56:00,90.146,90.163,90.122,90.139,244199998.0
2005-11-07 08:57:00,90.137,90.165,90.125,90.151,391599997.0
2005-11-07 08:58:00,90.174,90.174,90.148,90.155,208099998.0
2005-11-07 08:59:00,90.152,90.181,90.152,90.181,219999999.0
2005-11-07 09:00:00,90.18,90.195,90.165,90.195,346800003.0
2005-11-07 09:01:00,90.186,90.194,90.171,90.175,283100001.0
2005-11-07 09:02:00,90.193,90.209,90.178,90.192,156700000.0
2005-11-07 09:03:00,90.188,90.207,90.176,90.203,290499999.0
2005-11-07 09:04:00,90.201,90.21,90.184,90.184,171200000.0
2005-11-07 09:05:00,90.203,90.215,90.186,90.197,257299996.0
2005-11-07 09:06:00,90.215,90.215,90.175,90.175,190899999.0
2005-11-07 09:07:00,90.197,90.206,90.176,90.176,263500000.0
2005-11-07 09:08:00,90.182,90.2,90.157,90.172,200399995.0
2005-11-07 09:09:00,90.185,90.203,90.17,90.189,264399994.0
2005-11-07 09:10:00,90.189,90.197,90.173,90.186,73700000.0
2005-11-07 09:11:00,90.175,90.188,90.162,90.179,133599998.0
2005-11-07 09:12:00,90.182,90.189,90.157,90.175,165399999.0
2005-11-07 09:13:00,90.189,90.193,90.176,90.178,58999998.0
2005-11-07 09:14:00,90.175,90.205,90.174,90.196,239799996.0
2005-11-07 09:15:00,90.174,90.19,90.152,90.17,152999998.0
2005-11-07 09:16:00,90.171,90.18,90.149,90.158,189199996.0
2005-11-07 09:17:00,90.13,90.148,90.108,90.143,267300001.0
2005-11-07 09:18:00,90.146,90.146,90.123,90.124,109899998.0
2005-11-07 09:19:00,90.112,90.121,90.089,90.121,136299999.0
2005-11-07 09:20:00,90.105,90.139,90.092,90.138,450600005.0
2005-11-07 09:21:00,90.143,90.151,90.125,90.133,204700000.0
2005-11-07 09:22:00,90.15,90.163,90.133,90.15,182999998.0
2005-11-07 09:23:00,90.158,90.159,90.115,90.115,202799999.0
2005-11-07 09:24:00,90.123,90.14,90.108,90.122,183900001.0
2005-11-07 09:25:00,90.116,90.135,90.083,90.115,396399999.0
2005-11-07 09:26:00,90.121,90.126,90.096,90.105,282799995.0
2005-11-07 09:27:00,90.111,90.114,90.082,90.097,375700001.0
2005-11-07 09:28:00,90.098,90.1,90.076,90.076,321400000.0
2005-11-07 09:29:00,90.09,90.101,90.076,90.092,163799999.0
2005-11-07 09:30:00,90.085,90.085,90.05,90.057,170999999.0
2005-11-07 09:31:00,90.049,90.074,90.047,90.058,160500001.0
2005-11-07 09:32:00,90.044,90.075,90.044,90.055,303299996.0
2005-11-07 09:33:00,90.054,90.065,90.039,90.062,328599999.0
2005-11-07 09:34:00,90.038,90.064,90.038,90.057,219199999.0
2005-11-07 09:35:00,90.032,90.065,90.032,90.058,182399997.0
2005-11-07 09:36:00,90.07,90.07,90.047,90.05,236300000.0
2005-11-07 09:37:00,90.068,90.076,90.041,90.051,238299996.0
2005-11-07 09:38:00,90.067,90.068,90.033,90.051,242099999.0
2005-11-07 09:39:00,90.025,90.043,90.008,90.027,192599997.0
2005-11-07 09:40:00,90.027,90.046,90.002,90.002,288600003.0
2005-11-07 09:41:00,90.006,90.006,89.977,89.992,209699996.0
2005-11-07 09:42:00,89.991,90.004,89.957,89.992,192499998.0
2005-11-07 09:43:00,89.998,89.998,89.959,89.98,374199999.0
2005-11-07 09:44:00,89.967,89.983,89.958,89.971,210600001.0
2005-11-07 09:45:00,89.98,89.988,89.941,89.941,236199999.0
2005-11-07 09:46:00,89.944,89.973,89.944,89.972,197199999.0
2005-11-07 09:47:00,89.977,89.995,89.964,89.973,173599997.0
2005-11-07 09:48:00,89.994,90.014,89.976,90.0,230300001.0
2005-11-07 09:49:00,89.989,90.013,89.989,90.007,210699997.0
2005-11-07 09:50:00,89.981,90.005,89.977,90.002,343500002.0
2005-11-07 09:51:00,89.99,90.015,89.988,89.991,182400000.0
2005-11-07 09:52:00,89.984,90.018,89.984,90.007,270100000.0
2005-11-07 09:53:00,90.014,90.023,89.993,89.999,299799998.0
2005-11-07 09:54:00,90.013,90.026,90.009,90.02,99200000.0
2005-11-07 09:55:00,90.006,90.029,89.992,90.001,241100000.0
2005-11-07 09:56:00,90.007,90.019,90.005,90.019,60499999.0
2005-11-07 09:57:00,90.012,90.033,90.004,90.017,272000001.0
2005-11-07 09:58:00,90.009,90.02,89.986,90.015,165299998.0
2005-11-07 09:59:00,90.017,90.029,89.993,90.005,199999997.0
2005-11-07 10:00:00,90.007,90.016,89.993,90.015,276299998.0
2005-11-07 10:01:00,90.01,90.025,89.987,90.01,189000000.0
2005-11-07 10:02:00,90.029,90.04,90.017,90.023,76199999.0
2005-11-07 10:03:00,90.018,90.04,90.014,90.025,295800001.0
2005-11-07 10:04:00,90.026,90.026,90.007,90.007,94300000.0
2005-11-07 10:05:00,90.015,90.023,89.991,89.995,224000001.0
2005-11-07 10:06:00,90.019,90.03,90.0,90.003,379699998.0
2005-11-07 10:07:00,90.022,90.041,90.003,90.008,193499999.0
2005-11-07 10:08:00,90.007,90.021,89.988,89.998,245999998.0
2005-11-07 10:09:00,90.011,90.011,89.993,89.999,127799998.0
2005-11-07 10:10:00,89.986,90.023,89.986,90.003,300200002.0
2005-11-07 10:11:00,90.001,90.027,90.001,90.027,135299999.0
2005-11-07 10:12:00,90.025,90.029,89.994,89.994,306900002.0
2005-11-07 10:13:00,90.023,90.024,90.005,90.013,259199998.0
2005-11-07 10:14:00,90.039,90.05,90.015,90.02,191300000.0
2005-11-07 10:15:00,90.07,90.092,90.066,90.087,244899999.0
2005-11-07 10:16:00,90.061,90.132,90.061,90.132,222800002.0
2005-11-07 10:17:00,90.12,90.147,90.117,90.135,142500000.0
2005-11-07 10:18:00,90.125,90.142,90.108,90.119,163399997.0
2005-11-07 10:19:00,90.112,90.118,90.083,90.083,315100003.0
2005-11-07 10:20:00,90.088,90.102,90.062,90.097,297899999.0
2005-11-07 10:21:00,90.099,90.118,90.084,90.1,256200001.0
2005-11-07 10:22:00,90.115,90.123,90.094,90.118,247800002.0
2005-11-07 10:23:00,90.106,90.137,90.087,90.116,182200000.0
2005-11-07 10:24:00,90.134,90.149,90.124,90.137,124800000.0
2005-11-07 10:25:00,90.123,90.133,90.106,90.117,130399998.0
2005-11-07 10:26:00,90.132,90.144,90.11,90.122,200599998.0
2005-11-07 10:27:00,90.112,90.138,90.11,90.113,249100000.0
2005-11-07 10:28:00,90.097,90.116,90.079,90.079,219399995.0
2005-11-07 10:29:00,90.061,90.08,90.035,90.048,181500006.0
2005-11-07 10:30:00,90.02,90.04,89.99,90.006,111099999.0
2005-11-07 10:31:00,89.997,90.014,89.973,90.001,298700000.0
2005-11-07 10:32:00,89.978,89.993,89.972,89.992,79500000.0
2005-11-07 10:33:00,89.991,90.005,89.98,89.995,136899999.0
2005-11-07 10:34:00,89.982,90.008,89.98,90.004,258899996.0
2005-11-07 10:35:00,90.007,90.014,89.993,90.002,200799998.0
2005-11-07 10:36:00,90.018,90.031,90.002,90.002,290399998.0
2005-11-07 10:37:00,90.009,90.027,89.99,90.015,354099996.0
2005-11-07 10:38:00,90.022,90.022,89.99,89.995,139000000.0
2005-11-07 10:39:00,90.008,90.013,89.99,89.997,173700001.0
2005-11-07 10:40:00,89.99,90.022,89.989,90.005,160300000.0
2005-11-07 10:41:00,90.013,90.022,89.997,90.005,239099998.0
2005-11-07 10:42:00,90.017,90.04,90.015,90.036,198599999.0
2005-11-07 10:43:00,90.038,90.046,90.008,90.025,300200004.0
2005-11-07 10:44:00,90.034,90.049,90.018,90.038,369200000.0
2005-11-07 10:45:00,90.052,90.057,90.035,90.042,309199998.0
2005-11-07 10:46:00,90.034,90.057,90.034,90.057,106199999.0
2005-11-07 10:47:00,90.042,90.056,90.031,90.054,316600004.0
2005-11-07 10:48:00,90.04,90.053,90.016,90.032,117499999.0
2005-11-07 10:49:00,90.04,90.04,90.005,90.007,166999999.0
2005-11-07 10:50:00,90.04,90.044,90.024,90.024,123799999.0
2005-11-07 10:51:00,90.037,90.075,90.037,90.071,164599999.0
2005-11-07 10:52:00,90.04,90.063,90.04,90.062,143399999.0
2005-11-07 10:53:00,90.06,90.08,90.046,90.08,219699998.0
2005-11-07 10:54:00,90.071,90.104,90.051,90.104,235199997.0
2005-11-07 10:55:00,90.091,90.12,90.091,90.12,219900000.0
2005-11-07 10:56:00,90.12,90.13,90.103,90.117,216199999.0
2005-11-07 10:57:00,90.128,90.135,90.113,90.121,166200000.0
2005-11-07 10:58:00,90.127,90.138,90.107,90.122,382399994.0
2005-11-07 10:59:00,90.119,90.14,90.119,90.14,136900001.0
2005-11-07 11:00:00,90.138,90.162,90.128,90.145,231399996.0
2005-11-07 11:01:00,90.145,90.155,90.13,90.152,187599997.0
2005-11-07 11:02:00,90.132,90.155,90.129,90.139,187099999.0
2005-11-07 11:03:00,90.132,90.149,90.12,90.147,167200003.0
2005-11-07 11:04:00,90.158,90.163,90.137,90.141,211400000.0
2005-11-07 11:05:00,90.154,90.169,90.134,90.141,317099998.0
2005-11-07 11:06:00,90.152,90.165,90.121,90.149,229100002.0
2005-11-07 11:07:00,90.146,90.178,90.146,90.163,128099999.0
2005-11-07 11:08:00,90.146,90.18,90.146,90.157,198399998.0
2005-11-07 11:09:00,90.16,90.196,90.16,90.196,84999999.0
2005-11-07 11:10:00,90.209,90.222,90.188,90.188,246199997.0
2005-11-07 11:11:00,90.199,90.222,90.175,90.206,287999997.0
2005-11-07 11:12:00,90.218,90.229,90.174,90.187,225200000.0
2005-11-07 11:13:00,90.181,90.194,90.163,90.178,232400000.0
2005-11-07 11:14:00,90.2,90.203,90.175,90.175,332500001.0
2005-11-07 11:15:00,90.185,90.199,90.162,90.18,370600000.0
2005-11-07 11:16:00,90.192,90.205,90.176,90.195,276199998.0
2005-11-07 11:17:00,90.181,90.2,90.179,90.199,242400000.0
2005-11-07 11:18:00,90.189,90.227,90.189,90.207,395400005.0
2005-11-07 11:19:00,90.204,90.218,90.189,90.196,190100001.0
2005-11-07 11:20:00,90.204,90.224,90.201,90.216,245999998.0
2005-11-07 11:21:00,90.19,90.205,90.177,90.203,272800000.0
2005-11-07 11:22:00,90.209,90.221,90.194,90.209,234199996.0
2005-11-07 11:23:00,90.205,90.227,90.205,90.22,146700000.0
2005-11-07 11:24:00,90.222,90.228,90.203,90.228,231000005.0
2005-11-07 11:25:00,90.217,90.23,90.202,90.207,253300004.0
2005-11-07 11:26:00,90.228,90.228,90.19,90.198,280800002.0
2005-11-07 11:27:00,90.207,90.229,90.199,90.215,274800005.0
2005-11-07 11:28:00,90.201,90.222,90.195,90.218,283099995.0
2005-11-07 11:29:00,90.207,90.227,90.195,90.22,236400002.0
2005-11-07 11:30:00,90.198,90.226,90.195,90.226,216900002.0
2005-11-07 11:31:00,90.215,90.228,90.197,90.228,226799998.0
2005-11-07 11:32:00,90.233,90.24,90.197,90.226,342799996.0
2005-11-07 11:33:00,90.234,90.252,90.219,90.222,241700000.0
2005-11-07 11:34:00,90.231,90.265,90.231,90.251,242799998.0
2005-11-07 11:35:00,90.227,90.254,90.227,90.232,139799999.0
2005-11-07 11:36:00,90.217,90.226,90.197,90.201,286600002.0
2005-11-07 11:37:00,90.203,90.226,90.199,90.202,168600002.0
2005-11-07 11:38:00,90.193,90.21,90.186,90.204,198200003.0
2005-11-07 11:39:00,90.197,90.208,90.182,90.186,264799998.0
2005-11-07 11:40:00,90.176,90.189,90.168,90.182,254899999.0
2005-11-07 11:41:00,90.182,90.187,90.164,90.164,208600001.0
2005-11-07 11:42:00,90.181,90.181,90.141,90.141,183700002.0
2005-11-07 11:43:00,90.144,90.147,90.114,90.114,240599995.0
2005-11-07 11:44:00,90.128,90.162,90.128,90.158,333100002.0
2005-11-07 11:45:00,90.142,90.171,90.142,90.171,305299998.0
2005-11-07 11:46:00,90.169,90.185,90.159,90.171,207699999.0
2005-11-07 11:47:00,90.175,90.188,90.155,90.163,234899996.0
2005-11-07 11:48:00,90.167,90.186,90.153,90.166,221100003.0
2005-11-07 11:49:00,90.16,90.192,90.16,90.187,277599998.0
2005-11-07 11:50:00,90.178,90.212,90.178,90.21,180900002.0
2005-11-07 11:51:00,90.188,90.207,90.181,90.204,133199999.0
2005-11-07 11:52:00,90.195,90.208,90.183,90.207,323399998.0
2005-11-07 11:53:00,90.202,90.224,90.197,90.213,296299998.0
2005-11-07 11:54:00,90.209,90.224,90.191,90.191,178999999.0
2005-11-07 11:55:00,90.191,90.214,90.185,90.205,123000001.0
2005-11-07 11:56:00,90.213,90.213,90.189,90.201,129400000.0
2005-11-07 11:57:00,90.201,90.228,90.201,90.222,131499999.0
2005-11-07 11:58:00,90.207,90.243,90.207,90.236,138199999.0
2005-11-07 11:59:00,90.217,90.244,90.209,90.225,163600001.0
2005-11-07 12:00:00,90.198,90.245,90.191,90.245,295000000.0
2005-11-07 12:01:00,90.238,90.263,90.237,90.249,167600002.0
2005-11-07 12:02:00,90.25,90.261,90.226,90.241,177099999.0
2005-11-07 12:03:00,90.245,90.255,90.231,90.231,302300002.0
2005-11-07 12:04:00,90.216,90.228,90.198,90.214,263899996.0
2005-11-07 12:05:00,90.211,90.236,90.211,90.23,375600003.0
2005-11-07 12:06:00,90.215,90.247,90.212,90.247,155100002.0
2005-11-07 12:07:00,90.243,90.253,90.224,90.236,344599997.0
2005-11-07 12:08:00,90.253,90.255,90.234,90.24,175500000.0
2005-11-07 12:09:00,90.26,90.276,90.249,90.255,164800001.0
2005-11-07 12:10:00,90.26,90.287,90.259,90.283,163099997.0
2005-11-07 12:11:00,90.272,90.284,90.255,90.258,216699998.0
2005-11-07 12:12:00,90.236,90.265,90.227,90.244,280099997.0
2005-11-07 12:13:00,90.254,90.256,90.221,90.221,246699995.0
2005-11-07 12:14:00,90.255,90.263,90.245,90.251,220600001.0
2005-11-07 12:15:00,90.26,90.277,90.245,90.272,130999998.0
2005-11-07 12:16:00,90.24,90.265,90.24,90.257,251499992.0
2005-11-07 12:17:00,90.237,90.269,90.228,90.244,272799996.0
2005-11-07 12:18:00,90.236,90.259,90.232,90.25,282499998.0
2005-11-07 12:19:00,90.254,90.254,90.228,90.229,304399993.0
2005-11-07 12:20:00,90.228,90.248,90.226,90.243,274699999.0
2005-11-07 12:21:00,90.238,90.254,90.218,90.227,202900005.0
2005-11-07 12:22:00,90.214,90.245,90.213,90.235,281700003.0
2005-11-07 12:23:00,90.229,90.229,90.196,90.218,158599997.0
2005-11-07 12:24:00,90.219,90.244,90.218,90.233,264899999.0
2005-11-07 12:25:00,90.194,90.217,90.19,90.209,104600001.0
2005-11-07 12:26:00,90.215,90.215,90.194,90.206,155700000.0
2005-11-07 12:27:00,90.189,90.206,90.183,90.198,224100002.0
2005-11-07 12:28:00,90.175,90.201,90.175,90.201,236599997.0
2005-11-07 12:29:00,90.194,90.218,90.184,90.218,414200005.0
2005-11-07 12:30:00,90.215,90.232,90.2,90.205,240300002.0
2005-11-07 12:31:00,90.225,90.246,90.219,90.24,227200001.0
2005-11-07 12:32:00,90.238,90.272,90.238,90.263,246699994.0
2005-11-07 12:33:00,90.26,90.26,90.235,90.235,246400002.0
2005-11-07 12:34:00,90.238,90.25,90.231,90.245,76899997.0
2005-11-07 12:35:00,90.24,90.24,90.218,90.226,196100000.0
2005-11-07 12:36:00,90.229,90.25,90.228,90.248,288200000.0
2005-11-07 12:37:00,90.243,90.251,90.221,90.249,312099998.0
2005-11-07 12:38:00,90.246,90.263,90.237,90.244,155400002.0
2005-11-07 12:39:00,90.224,90.247,90.223,90.244,141600002.0
2005-11-07 12:40:00,90.224,90.24,90.212,90.212,231300003.0
2005-11-07 12:41:00,90.197,90.217,90.191,90.208,106799999.0
2005-11-07 12:42:00,90.195,90.214,90.182,90.202,282699999.0
2005-11-07 12:43:00,90.212,90.224,90.203,90.215,224800001.0
2005-11-07 12:44:00,90.21,90.21,90.178,90.178,125600001.0
2005-11-07 12:45:00,90.168,90.207,90.168,90.177,245499998.0
2005-11-07 12:46:00,90.183,90.195,90.161,90.178,322999997.0
2005-11-07 12:47:00,90.173,90.188,90.159,90.165,288299998.0
2005-11-07 12:48:00,90.17,90.185,90.164,90.177,243200000.0
2005-11-07 12:49:00,90.159,90.187,90.159,90.182,62300000.0
2005-11-07 12:50:00,90.183,90.194,90.163,90.194,374799997.0
2005-11-07 12:51:00,90.195,90.2,90.179,90.184,266000000.0
2005-11-07 12:52:00,90.166,90.183,90.162,90.165,306500002.0
2005-11-07 12:53:00,90.16,90.18,90.112,90.145,247300005.0
2005-11-07 12:54:00,90.158,90.179,90.158,90.178,110399998.0
2005-11-07 12:55:00,90.176,90.176,90.147,90.156,209699997.0
2005-11-07 12:56:00,90.165,90.176,90.142,90.157,144200000.0
2005-11-07 12:57:00,90.163,90.167,90.129,90.167,179599999.0
2005-11-07 12:58:00,90.151,90.17,90.145,90.163,184800001.0
2005-11-07 12:59:00,90.151,90.176,90.133,90.156,227699999.0
2005-11-07 13:00:00,90.149,90.174,90.142,90.17,320799995.0
2005-11-07 13:01:00,90.161,90.185,90.161,90.174,132500000.0
2005-11-07 13:02:00,90.176,90.184,90.157,90.161,331700002.0
2005-11-07 13:03:00,90.153,90.172,90.147,90.147,291399996.0
2005-11-07 13:04:00,90.167,90.173,90.144,90.147,329499995.0
2005-11-07 13:05:00,90.17,90.182,90.158,90.158,145999999.0
2005-11-07 13:06:00,90.171,90.178,90.153,90.158,211799999.0
2005-11-07 13:07:00,90.145,90.171,90.131,90.151,326599998.0
2005-11-07 13:08:00,90.149,90.173,90.149,90.159,259899998.0
2005-11-07 13:09:00,90.144,90.171,90.144,90.165,290300003.0
2005-11-07 13:10:00,90.158,90.183,90.158,90.176,224100003.0
2005-11-07 13:11:00,90.164,90.193,90.164,90.183,269499998.0
2005-11-07 13:12:00,90.173,90.18,90.149,90.155,310399997.0
2005-11-07 13:13:00,90.156,90.167,90.142,90.145,209099999.0
2005-11-07 13:14:00,90.155,90.165,90.143,90.143,272499999.0
2005-11-07 13:15:00,90.151,90.151,90.117,90.117,328200001.0
2005-11-07 13:16:00,90.141,90.163,90.139,90.14,285700001.0
2005-11-07 13:17:00,90.145,90.145,90.087,90.144,293600001.0
2005-11-07 13:18:00,90.138,90.156,90.136,90.156,229600001.0
2005-11-07 13:19:00,90.14,90.164,90.14,90.162,224300002.0
2005-11-07 13:20:00,90.166,90.175,90.146,90.163,191600000.0
2005-11-07 13:21:00,90.165,90.175,90.149,90.149,254599998.0
2005-11-07 13:22:00,90.167,90.184,90.154,90.159,256599998.0
2005-11-07 13:23:00,90.174,90.178,90.159,90.163,195899998.0
2005-11-07 13:24:00,90.163,90.172,90.144,90.156,111399999.0
2005-11-07 13:25:00,90.143,90.16,90.126,90.139,267099995.0
2005-11-07 13:26:00,90.148,90.148,90.117,90.135,194999998.0
2005-11-07 13:27:00,90.126,90.143,90.109,90.13,184199999.0
2005-11-07 13:28:00,90.114,90.135,90.078,90.098,241099998.0
2005-11-07 13:29:00,90.134,90.147,90.124,90.143,269300001.0
2005-11-07 13:30:00,90.123,90.137,90.102,90.132,144400000.0
2005-11-07 13:31:00,90.136,90.156,90.123,90.142,240700000.0
2005-11-07 13:32:00,90.138,90.166,90.138,90.166,153399999.0
2005-11-07 13:33:00,90.164,90.164,90.144,90.144,93500000.0
2005-11-07 13:34:00,90.145,90.16,90.133,90.155,249899998.0
2005-11-07 13:35:00,90.135,90.157,90.121,90.143,399900001.0
2005-11-07 13:36:00,90.143,90.156,90.123,90.142,226199999.0
2005-11-07 13:37:00,90.156,90.157,90.129,90.157,154600003.0
2005-11-07 13:38:00,90.153,90.167,90.136,90.158,135900002.0
2005-11-07 13:39:00,90.168,90.168,90.138,90.151,319499997.0
2005-11-07 13:40:00,90.153,90.166,90.141,90.157,316400001.0
2005-11-07 13:41:00,90.143,90.168,90.143,90.163,151100000.0
2005-11-07 13:42:00,90.154,90.155,90.129,90.132,239899999.0
2005-11-07 13:43:00,90.142,90.159,90.137,90.155,257599999.0
2005-11-07 13:44:00,90.164,90.168,90.15,90.15,162800001.0
2005-11-07 13:45:00,90.142,90.168,90.14,90.159,277100001.0
2005-11-07 13:46:00,90.142,90.166,90.142,90.158,173099999.0
2005-11-07 13:47:00,90.152,90.168,90.137,90.157,270299998.0
2005-11-07 13:48:00,90.145,90.169,90.143,90.16,173400000.0
2005-11-07 13:49:00,90.164,90.166,90.146,90.146,131400000.0
2005-11-07 13:50:00,90.114,90.142,90.103,90.124,367599998.0
2005-11-07 13:51:00,90.141,90.168,90.14,90.157,171200001.0
2005-11-07 13:52:00,90.112,90.151,90.112,90.137,215500002.0
2005-11-07 13:53:00,90.161,90.169,90.144,90.152,231099998.0
2005-11-07 13:54:00,90.14,90.161,90.134,90.16,363300000.0
2005-11-07 13:55:00,90.148,90.167,90.145,90.16,249499998.0
2005-11-07 13:56:00,90.163,90.168,90.148,90.153,173499995.0
2005-11-07 13:57:00,90.157,90.158,90.129,90.134,222499998.0
2005-11-07 13:58:00,90.145,90.149,90.124,90.13,165900001.0
2005-11-07 13:59:00,90.159,90.168,90.142,90.167,224700001.0
2005-11-07 14:00:00,90.159,90.165,90.14,90.152,197400000.0
2005-11-07 14:01:00,90.158,90.158,90.129,90.14,202599998.0
2005-11-07 14:02:00,90.127,90.151,90.119,90.134,184499998.0
2005-11-07 14:03:00,90.137,90.147,90.124,90.128,163800000.0
2005-11-07 14:04:00,90.155,90.155,90.113,90.113,235899998.0
2005-11-07 14:05:00,90.127,90.153,90.124,90.141,145799999.0
2005-11-07 14:06:00,90.141,90.162,90.124,90.147,210500003.0
2005-11-07 14:07:00,90.157,90.162,90.142,90.142,117599999.0
2005-11-07 14:08:00,90.168,90.171,90.147,90.151,205500001.0
2005-11-07 14:09:00,90.169,90.192,90.156,90.172,257899996.0
2005-11-07 14:10:00,90.193,90.193,90.158,90.174,75200000.0
2005-11-07 14:11:00,90.161,90.181,90.157,90.169,251799997.0
2005-11-07 14:12:00,90.166,90.184,90.156,90.173,219799998.0
2005-11-07 14:13:00,90.165,90.179,90.152,90.166,165700003.0
2005-11-07 14:14:00,90.17,90.17,90.152,90.152,77799998.0
2005-11-07 14:15:00,90.165,90.171,90.149,90.171,199700003.0
2005-11-07 14:16:00,90.148,90.173,90.147,90.151,330400000.0
2005-11-07 14:17:00,90.159,90.165,90.137,90.16,292599998.0
2005-11-07 14:18:00,90.164,90.184,90.156,90.156,354500001.0
2005-11-07 14:19:00,90.16,90.192,90.15,90.177,239999999.0
2005-11-07 14:20:00,90.164,90.178,90.145,90.165,181200001.0
2005-11-07 14:21:00,90.174,90.184,90.157,90.165,219299997.0
2005-11-07 14:22:00,90.138,90.172,90.138,90.172,147799998.0
2005-11-07 14:23:00,90.165,90.179,90.147,90.15,248900003.0
2005-11-07 14:24:00,90.153,90.175,90.14,90.173,150799999.0
2005-11-07 14:25:00,90.17,90.173,90.152,90.152,40200000.0
2005-11-07 14:26:00,90.172,90.197,90.162,90.187,150700000.0
2005-11-07 14:27:00,90.171,90.197,90.165,90.188,244299999.0
2005-11-07 14:28:00,90.19,90.203,90.182,90.203,82500001.0
2005-11-07 14:29:00,90.216,90.216,90.177,90.178,422700001.0
2005-11-07 14:30:00,90.176,90.178,90.139,90.158,118999999.0
2005-11-07 14:31:00,90.15,90.167,90.1,90.167,321999997.0
2005-11-07 14:32:00,90.152,90.168,90.136,90.143,260499999.0
2005-11-07 14:33:00,90.141,90.163,90.141,90.163,170000004.0
2005-11-07 14:34:00,90.146,90.176,90.142,90.162,294999999.0
2005-11-07 14:35:00,90.149,90.166,90.123,90.146,252100000.0
2005-11-07 14:36:00,90.143,90.179,90.126,90.16,188100000.0
2005-11-07 14:37:00,90.166,90.183,90.158,90.183,171399998.0
2005-11-07 14:38:00,90.186,90.186,90.159,90.174,67699998.0
2005-11-07 14:39:00,90.172,90.184,90.159,90.176,239500000.0
2005-11-07 14:40:00,90.183,90.205,90.181,90.205,110300000.0
2005-11-07 14:41:00,90.172,90.19,90.162,90.183,110400003.0
2005-11-07 14:42:00,90.169,90.186,90.156,90.186,171000000.0
2005-11-07 14:43:00,90.173,90.188,90.157,90.182,199100000.0
2005-11-07 14:44:00,90.159,90.18,90.153,90.177,267400002.0
2005-11-07 14:45:00,90.175,90.182,90.155,90.171,307399997.0
2005-11-07 14:46:00,90.141,90.164,90.14,90.163,138200001.0
2005-11-07 14:47:00,90.15,90.165,90.122,90.154,159499999.0
2005-11-07 14:48:00,90.147,90.16,90.138,90.153,43900000.0
2005-11-07 14:49:00,90.157,90.173,90.145,90.147,306799997.0
2005-11-07 14:50:00,90.18,90.216,90.167,90.194,359599998.0
2005-11-07 14:51:00,90.217,90.217,90.181,90.181,223100000.0
2005-11-07 14:52:00,90.179,90.216,90.179,90.208,357000001.0
2005-11-07 14:53:00,90.187,90.215,90.187,90.212,262399998.0
2005-11-07 14:54:00,90.199,90.22,90.187,90.217,243000001.0
2005-11-07 14:55:00,90.208,90.218,90.191,90.205,333499999.0
2005-11-07 14:56:00,90.196,90.208,90.183,90.196,266200001.0
2005-11-07 14:57:00,90.207,90.207,90.17,90.171,156100000.0
2005-11-07 14:58:00,90.182,90.204,90.172,90.178,272600000.0
2005-11-07 14:59:00,90.202,90.202,90.148,90.175,230599999.0
2005-11-07 15:00:00,90.179,90.192,90.173,90.188,170899998.0
2005-11-07 15:01:00,90.192,90.193,90.172,90.181,143899997.0
2005-11-07 15:02:00,90.185,90.206,90.181,90.19,206599996.0
2005-11-07 15:03:00,90.181,90.196,90.168,90.173,223699999.0
2005-11-07 15:04:00,90.19,90.198,90.172,90.186,168499997.0
2005-11-07 15:05:00,90.181,90.196,90.171,90.182,229299998.0
2005-11-07 15:06:00,90.178,90.178,90.16,90.16,79499999.0
2005-11-07 15:07:00,90.155,90.171,90.155,90.171,51599999.0
2005-11-07 15:08:00,90.166,90.175,90.145,90.164,232399995.0
2005-11-07 15:09:00,90.163,90.19,90.156,90.19,205699999.0
2005-11-07 15:10:00,90.178,90.197,90.177,90.197,135699999.0
2005-11-07 15:11:00,90.194,90.204,90.179,90.198,223500001.0
2005-11-07 15:12:00,90.197,90.197,90.164,90.173,223000000.0
2005-11-07 15:13:00,90.192,90.203,90.17,90.19,242699999.0
2005-11-07 15:14:00,90.207,90.207,90.177,90.187,156100000.0
2005-11-07 15:15:00,90.183,90.201,90.169,90.184,285599997.0
2005-11-07 15:16:00,90.164,90.194,90.16,90.191,320599997.0
2005-11-07 15:17:00,90.175,90.175,90.162,90.17,246900003.0
2005-11-07 15:18:00,90.161,90.187,90.158,90.166,288500004.0
2005-11-07 15:19:00,90.168,90.183,90.144,90.162,273099999.0
2005-11-07 15:20:00,90.162,90.17,90.143,90.153,263799999.0
2005-11-07 15:21:00,90.14,90.158,90.128,90.158,129899997.0
2005-11-07 15:22:00,90.155,90.155,90.09,90.132,279199999.0
2005-11-07 15:23:00,90.134,90.147,90.114,90.135,299399998.0
2005-11-07 15:24:00,90.142,90.163,90.142,90.162,223599997.0
2005-11-07 15:25:00,90.166,90.166,90.138,90.146,93300003.0
2005-11-07 15:26:00,90.158,90.161,90.137,90.142,240799996.0
2005-11-07 15:27:00,90.142,90.167,90.12,90.135,259599999.0
2005-11-07 15:28:00,90.115,90.131,90.107,90.131,218400001.0
2005-11-07 15:29:00,90.132,90.142,90.114,90.123,239400000.0
2005-11-07 15:30:00,90.14,90.14,90.12,90.12,205699997.0
2005-11-07 15:31:00,90.111,90.136,90.105,90.136,177800002.0
2005-11-07 15:32:00,90.122,90.122,90.099,90.099,174999998.0
2005-11-07 15:33:00,90.114,90.124,90.097,90.109,141400000.0
2005-11-07 15:34:00,90.11,90.11,90.08,90.088,377699999.0
2005-11-07 15:35:00,90.101,90.13,90.091,90.091,380399995.0
2005-11-07 15:36:00,90.09,90.116,90.09,90.107,266200000.0
2005-11-07 15:37:00,90.106,90.118,90.089,90.089,142799998.0
2005-11-07 15:38:00,90.094,90.108,90.077,90.084,197900004.0
2005-11-07 15:39:00,90.079,90.095,90.05,90.065,133699999.0
2005-11-07 15:40:00,90.058,90.073,90.047,90.07,239800003.0
2005-11-07 15:41:00,90.057,90.079,90.055,90.075,142299999.0
2005-11-07 15:42:00,90.071,90.073,90.049,90.054,221699994.0
2005-11-07 15:43:00,90.076,90.094,90.054,90.069,244200000.0
2005-11-07 15:44:00,90.061,90.089,90.05,90.089,136500000.0
2005-11-07 15:45:00,90.081,90.102,90.078,90.095,295400001.0
2005-11-07 15:46:00,90.089,90.103,90.086,90.103,83600001.0
2005-11-07 15:47:00,90.101,90.113,90.081,90.089,296299996.0
2005-11-07 15:48:00,90.09,90.118,90.09,90.112,221700000.0
2005-11-07 15:49:00,90.1,90.127,90.1,90.122,188899997.0
2005-11-07 15:50:00,90.102,90.121,90.088,90.107,191599998.0
2005-11-07 15:51:00,90.106,90.106,90.069,90.071,300300004.0
2005-11-07 15:52:00,90.081,90.091,90.054,90.066,323199999.0
2005-11-07 15:53:00,90.058,90.058,90.029,90.03,135500001.0
2005-11-07 15:54:00,90.017,90.037,89.983,90.005,181599997.0
2005-11-07 15:55:00,90.017,90.035,90.01,90.035,181100002.0
2005-11-07 15:56:00,90.006,90.029,89.985,90.029,207300000.0
2005-11-07 15:57:00,90.022,90.05,90.022,90.027,257599999.0
2005-11-07 15:58:00,90.01,90.04,90.01,90.04,183799999.0
2005-11-07 15:59:00,90.034,90.062,90.011,90.045,201699996.0
2005-11-07 16:00:00,90.046,90.074,90.043,90.047,192999997.0
2005-11-07 16:01:00,90.04,90.058,90.027,90.048,130700000.0
2005-11-07 16:02:00,90.041,90.062,90.028,90.04,223599994.0
2005-11-07 16:03:00,90.033,90.043,90.017,90.035,334799998.0
2005-11-07 16:04:00,90.039,90.039,90.012,90.012,398300006.0
2005-11-07 16:05:00,90.043,90.072,90.024,90.055,234300001.0
2005-11-07 16:06:00,90.071,90.083,90.058,90.083,132699999.0
2005-11-07 16:07:00,90.067,90.089,90.065,90.085,298099998.0
2005-11-07 16:08:00,90.071,90.085,90.05,90.061,153700002.0
2005-11-07 16:09:00,90.042,90.07,90.042,90.066,133399998.0
2005-11-07 16:10:00,90.045,90.079,90.041,90.057,360100000.0
2005-11-07 16:11:00,90.045,90.073,90.045,90.058,225300001.0
2005-11-07 16:12:00,90.072,90.072,90.05,90.051,186700000.0
2005-11-07 16:13:00,90.045,90.048,90.0,90.026,109899999.0
2005-11-07 16:14:00,90.043,90.057,90.018,90.045,222699997.0
2005-11-07 16:15:00,90.042,90.057,90.034,90.054,171399996.0
2005-11-07 16:16:00,90.047,90.061,90.022,90.042,261600001.0
2005-11-07 16:17:00,90.022,90.047,90.003,90.035,146500002.0
2005-11-07 16:18:00,90.045,90.058,90.033,90.053,254800000.0
2005-11-07 16:19:00,90.058,90.066,90.037,90.044,230399997.0
2005-11-07 16:20:00,90.044,90.065,90.04,90.063,251899997.0
2005-11-07 16:21:00,90.046,90.061,90.04,90.055,159800001.0
2005-11-07 16:22:00,90.053,90.072,90.046,90.066,185099999.0
2005-11-07 16:23:00,90.05,90.075,90.043,90.065,254099997.0
2005-11-07 16:24:00,90.073,90.083,90.063,90.066,176999997.0
2005-11-07 16:25:00,90.07,90.088,90.057,90.063,216099996.0
2005-11-07 16:26:00,90.05,90.095,90.05,90.095,182300001.0
2005-11-07 16:27:00,90.086,90.108,90.085,90.104,311200000.0
2005-11-07 16:28:00,90.08,90.109,90.079,90.109,108400001.0
2005-11-07 16:29:00,90.095,90.112,90.075,90.075,232999999.0
2005-11-07 16:30:00,90.103,90.117,90.087,90.1,252899996.0
2005-11-07 16:31:00,90.079,90.096,90.051,90.075,188800001.0
2005-11-07 16:32:00,90.054,90.054,90.018,90.018,77099999.0
2005-11-07 16:33:00,90.011,90.038,90.009,90.016,179799997.0
2005-11-07 16:34:00,90.017,90.049,90.003,90.02,383300002.0
2005-11-07 16:35:00,90.035,90.042,90.018,90.024,169400002.0
2005-11-07 16:36:00,90.033,90.045,90.014,90.041,326599998.0
2005-11-07 16:37:00,90.023,90.042,90.012,90.031,314599994.0
2005-11-07 16:38:00,90.027,90.04,90.008,90.023,235400003.0
2005-11-07 16:39:00,90.043,90.043,90.02,90.025,102100000.0
2005-11-07 16:40:00,90.03,90.047,90.014,90.025,154000000.0
2005-11-07 16:41:00,90.01,90.023,89.979,89.995,207199999.0
2005-11-07 16:42:00,89.976,90.007,89.971,90.007,252299997.0
2005-11-07 16:43:00,90.003,90.035,89.988,90.004,245099999.0
2005-11-07 16:44:00,90.029,90.05,90.027,90.05,148500000.0
2005-11-07 16:45:00,90.049,90.083,90.049,90.073,274499998.0
2005-11-07 16:46:00,90.073,90.092,90.068,90.092,96499998.0
2005-11-07 16:47:00,90.107,90.118,90.086,90.086,178600002.0
2005-11-07 16:48:00,90.094,90.123,90.089,90.115,266100003.0
2005-11-07 16:49:00,90.11,90.127,90.09,90.106,194999997.0
2005-11-07 16:50:00,90.112,90.126,90.099,90.11,86700002.0
2005-11-07 16:51:00,90.11,90.115,90.092,90.099,137000000.0
2005-11-07 16:52:00,90.067,90.099,90.058,90.074,252299999.0
2005-11-07 16:53:00,90.052,90.066,90.034,90.052,305100000.0
2005-11-07 16:54:00,90.055,90.069,90.038,90.05,217000000.0
2005-11-07 16:55:00,90.039,90.06,90.017,90.033,178999999.0
2005-11-07 16:56:00,90.028,90.05,90.017,90.017,185000000.0
2005-11-07 16:57:00,90.018,90.034,90.004,90.015,197299998.0
2005-11-07 16:58:00,89.998,90.025,89.997,90.02,132000002.0
2005-11-07 16:59:00,89.994,90.025,89.993,90.002,147200002.0
2005-11-07 17:00:00,89.996,89.996,89.976,89.976,143500001.0
2005-11-07 17:01:00,90.007,90.015,89.968,89.998,172000000.0
2005-11-07 17:02:00,90.018,90.032,90.003,90.017,177499999.0
2005-11-07 17:03:00,90.015,90.035,90.006,90.024,227200003.0
2005-11-07 17:04:00,90.025,90.025,89.995,89.995,161000000.0
2005-11-07 17:05:00,90.022,90.025,89.994,89.994,255199995.0
2005-11-07 17:06:00,89.988,90.018,89.988,90.007,240600001.0
2005-11-07 17:07:00,90.0,90.013,89.987,90.0,133100000.0
2005-11-07 17:08:00,89.989,89.99,89.968,89.977,121399999.0
2005-11-07 17:09:00,89.986,90.017,89.974,90.008,151299999.0
2005-11-07 17:10:00,90.001,90.028,90.001,90.023,248299995.0
2005-11-07 17:11:00,90.0,90.015,89.985,90.005,285799998.0
2005-11-07 17:12:00,90.013,90.019,89.99,89.992,263800002.0
2005-11-07 17:13:00,90.02,90.055,90.02,90.055,171599999.0
2005-11-07 17:14:00,90.057,90.081,90.039,90.07,274599997.0
2005-11-07 17:15:00,90.058,90.076,90.04,90.05,236200001.0
2005-11-07 17:16:00,90.022,90.064,90.02,90.064,82600002.0
2005-11-07 17:17:00,90.07,90.097,90.059,90.082,216299998.0
2005-11-07 17:18:00,90.094,90.102,90.081,90.09,156799998.0
2005-11-07 17:19:00,90.082,90.096,90.064,90.079,445399997.0
2005-11-07 17:20:00,90.077,90.088,90.057,90.067,180500002.0
2005-11-07 17:21:00,90.06,90.073,90.043,90.063,133700001.0
2005-11-07 17:22:00,90.072,90.081,90.057,90.057,143300001.0
2005-11-07 17:23:00,90.091,90.099,90.069,90.084,145199998.0
2005-11-07 17:24:00,90.091,90.113,90.091,90.097,321700006.0
2005-11-07 17:25:00,90.098,90.098,90.072,90.072,242599995.0
2005-11-07 17:26:00,90.085,90.1,90.075,90.088,195899996.0
2005-11-07 17:27:00,90.075,90.097,90.068,90.084,173400000.0
2005-11-07 17:28:00,90.093,90.108,90.088,90.106,205899999.0
2005-11-07 17:29:00,90.093,90.104,90.07,90.08,209199998.0
2005-11-07 17:30:00,90.085,90.11,90.07,90.091,189099996.0
2005-11-07 17:31:00,90.124,90.133,90.095,90.095,188299997.0
2005-11-07 17:32:00,90.088,90.11,90.084,90.11,263199999.0
2005-11-07 17:33:00,90.1,90.116,90.082,90.096,268899998.0
2005-11-07 17:34:00,90.094,90.099,90.075,90.075,248600002.0
2005-11-07 17:35:00,90.088,90.093,90.07,90.076,212999999.0
2005-11-07 17:36:00,90.098,90.1,90.079,90.079,257699996.0
2005-11-07 17:37:00,90.071,90.1,90.062,90.1,232900001.0
2005-11-07 17:38:00,90.09,90.105,90.069,90.08,136000002.0
2005-11-07 17:39:00,90.09,90.105,90.081,90.105,142899998.0
2005-11-07 17:40:00,90.104,90.114,90.085,90.099,203600000.0
2005-11-07 17:41:00,90.118,90.125,90.094,90.11,155299996.0
2005-11-07 17:42:00,90.096,90.115,90.087,90.105,280899998.0
2005-11-07 17:43:00,90.084,90.125,90.084,90.125,219100000.0
2005-11-07 17:44:00,90.119,90.136,90.103,90.123,229500000.0
2005-11-07 17:45:00,90.122,90.123,90.098,90.099,189800000.0
2005-11-07 17:46:00,90.103,90.103,90.075,90.092,187699999.0
2005-11-07 17:47:00,90.091,90.092,90.07,90.072,222700002.0
2005-11-07 17:48:00,90.08,90.089,90.067,90.078,105699999.0
2005-11-07 17:49:00,90.053,90.082,90.043,90.061,291200000.0
2005-11-07 17:50:00,90.058,90.071,90.042,90.046,88800000.0
2005-11-07 17:51:00,90.038,90.042,90.01,90.01,267099999.0
2005-11-07 17:52:00,90.006,90.027,90.005,90.023,180999999.0
2005-11-07 17:53:00,89.992,90.01,89.98,89.997,232299998.0
2005-11-07 17:54:00,89.985,90.005,89.974,90.005,214400001.0
2005-11-07 17:55:00,89.989,90.002,89.973,89.994,166499999.0
2005-11-07 17:56:00,89.984,90.002,89.976,89.978,310299996.0
2005-11-07 17:57:00,90.003,90.024,89.995,90.012,271000002.0
2005-11-07 17:58:00,90.015,90.034,90.0,90.012,164100000.0
2005-11-07 17:59:00,90.007,90.026,89.99,90.0,215299999.0
2005-11-07 18:00:00,89.977,90.006,89.965,90.006,229600001.0
2005-11-07 18:01:00,90.008,90.01,89.977,89.98,1816899991.0
2005-11-07 18:02:00,89.85,89.87,89.84,89.85,1988899991.0
2005-11-07 18:03:00,89.86,89.86,89.84,89.84,1988899991.0
2005-11-07 18:04:00,89.83,89.84,89.82,89.83,1988899991.0
2005-11-07 18:05:00,89.84,89.84,89.81,89.82,1988899991.0
2005-11-07 18:06:00,89.83,89.85,89.83,89.85,1988899991.0
2005-11-07 18:07:00,89.86,89.86,89.85,89.86,1988899991.0
2005-11-07 18:08:00,89.87,89.88,89.85,89.86,1988899991.0
2005-11-07 18:09:00,89.936,89.948,89.921,89.923,1988899991.0
2005-11-07 18:10:00,89.922,89.938,89.899,89.925,1828499998.0
2005-11-07 18:11:00,89.895,89.931,89.895,89.922,1158399997.0
2005-11-07 18:12:00,89.93,89.97,89.928,89.96,1039699991.0
2005-11-07 18:13:00,89.961,89.969,89.926,89.936,1982999997.0
2005-11-07 18:14:00,89.84,89.85,89.83,89.84,1248999996.0
2005-11-07 18:15:00,89.85,89.85,89.84,89.85,1248999996.0
2005-11-07 18:16:00,89.86,89.86,89.83,89.84,1248999996.0
2005-11-07 18:17:00,89.94,89.95,89.915,89.915,1248999996.0
2005-11-07 18:18:00,89.933,89.955,89.916,89.927,974500000.0
2005-11-07 18:19:00,89.944,89.97,89.931,89.962,1995799992.0
2005-11-07 18:20:00,89.955,89.96,89.921,89.93,2085499991.0
2005-11-07 18:21:00,89.939,89.964,89.934,89.96,1695499991.0
2005-11-07 18:22:00,89.963,89.971,89.941,89.959,1441199998.0
2005-11-07 18:23:00,89.8,89.8,89.79,89.79,1844899985.0
2005-11-07 18:24:00,89.975,89.986,89.962,89.967,1844899985.0
2005-11-07 18:25:00,89.79,89.82,89.78,89.8,1407499998.0
2005-11-07 18:26:00,89.81,89.82,89.79,89.81,1407499998.0
2005-11-07 18:27:00,89.994,90.01,89.977,89.991,1407499998.0
2005-11-07 18:28:00,89.997,89.997,89.963,89.984,1806699983.0
2005-11-07 18:29:00,89.984,90.012,89.971,90.012,1213699994.0
2005-11-07 18:30:00,90.012,90.031,89.999,90.014,936999997.0
2005-11-07 18:31:00,90.014,90.015,89.974,90.003,1436799983.0
2005-11-07 18:32:00,89.984,89.997,89.964,89.985,1865599990.0
2005-11-07 18:33:00,89.81,89.81,89.8,89.81,1999800000.0
2005-11-07 18:34:00,89.964,89.991,89.953,89.967,1999800000.0
2005-11-07 18:35:00,89.97,89.987,89.951,89.977,1706099984.0
2005-11-07 18:36:00,89.981,89.989,89.957,89.967,859999998.0
2005-11-07 18:37:00,89.962,89.981,89.948,89.98,1044699997.0
2005-11-07 18:38:00,89.983,89.983,89.944,89.958,802099999.0
2005-11-07 18:39:00,89.978,90.01,89.977,89.997,1054000006.0
2005-11-07 18:40:00,89.995,89.996,89.966,89.966,1747299996.0
2005-11-07 18:41:00,89.986,89.999,89.974,89.974,733499999.0
2005-11-07 18:42:00,89.982,89.986,89.949,89.949,1408400001.0
2005-11-07 18:43:00,89.966,89.979,89.949,89.957,495499999.0
2005-11-07 18:44:00,89.979,89.984,89.937,89.937,882599988.0
2005-11-07 18:45:00,89.931,89.96,89.926,89.943,604999997.0
2005-11-07 18:46:00,89.925,89.945,89.912,89.933,963099997.0
2005-11-07 18:47:00,89.92,89.94,89.917,89.93,271000001.0
2005-11-07 18:48:00,89.904,89.925,89.882,89.909,520199991.0
2005-11-07 18:49:00,89.895,89.913,89.876,89.888,788099998.0
2005-11-07 18:50:00,89.865,89.902,89.865,89.884,1011999990.0
2005-11-07 18:51:00,89.883,89.896,89.868,89.874,1297999995.0
2005-11-07 18:52:00,89.872,89.888,89.858,89.875,1410499998.0
2005-11-07 18:53:00,89.881,89.887,89.858,89.874,1522199980.0
2005-11-07 18:54:00,89.884,89.886,89.85,89.85,1582299993.0
2005-11-07 18:55:00,89.864,89.87,89.839,89.843,1843799985.0
2005-11-07 18:56:00,89.85,89.862,89.827,89.839,234299999.0
2005-11-07 18:57:00,89.853,89.856,89.817,89.817,320699998.0
2005-11-07 18:58:00,89.819,89.843,89.819,89.83,1042799996.0
2005-11-07 18:59:00,89.842,89.843,89.814,89.82,935800002.0
2005-11-07 19:00:00,89.839,89.845,89.815,89.815,200899999.0
2005-11-07 19:01:00,89.824,89.851,89.82,89.838,355900000.0
2005-11-07 19:02:00,89.827,89.847,89.824,89.838,228900000.0
2005-11-07 19:03:00,89.833,89.842,89.816,89.816,401599999.0
2005-11-07 19:04:00,89.821,89.821,89.795,89.814,525100003.0
2005-11-07 19:05:00,89.801,89.819,89.793,89.806,373999998.0
2005-11-07 19:06:00,89.801,89.835,89.801,89.828,1001200001.0
2005-11-07 19:07:00,89.829,89.86,89.828,89.848,1308299992.0
2005-11-07 19:08:00,89.847,89.865,89.824,89.824,1812599988.0
2005-11-07 19:09:00,89.845,89.853,89.819,89.837,1195400000.0
2005-11-07 19:10:00,89.849,89.86,89.837,89.852,167400001.0
2005-11-07 19:11:00,89.842,89.862,89.828,89.83,526199995.0
2005-11-07 19:12:00,89.826,89.846,89.824,89.846,286199999.0
2005-11-07 19:13:00,89.831,89.831,89.807,89.807,451399998.0
2005-11-07 19:14:00,89.824,89.832,89.807,89.819,380599998.0
2005-11-07 19:15:00,89.827,89.853,89.821,89.84,957399998.0
2005-11-07 19:16:00,89.835,89.846,89.822,89.826,489200000.0
2005-11-07 19:17:00,89.811,89.826,89.785,89.815,750699995.0
2005-11-07 19:18:00,89.792,89.82,89.777,89.794,580899995.0
2005-11-07 19:19:00,89.782,89.802,89.762,89.783,1228099990.0
2005-11-07 19:20:00,89.811,89.817,89.782,89.808,740800000.0
2005-11-07 19:21:00,89.8,89.814,89.775,89.781,821599992.0
2005-11-07 19:22:00,89.802,89.804,89.782,89.789,189199997.0
2005-11-07 19:23:00,89.776,89.795,89.758,89.775,1534699990.0
2005-11-07 19:24:00,89.76,89.792,89.76,89.792,698599995.0
2005-11-07 19:25:00,89.789,89.796,89.756,89.77,1104599992.0
2005-11-07 19:26:00,89.784,89.814,89.77,89.772,2019200004.0
2005-11-07 19:27:00,89.797,89.826,89.794,89.805,1386099999.0
2005-11-07 19:28:00,89.806,89.817,89.785,89.805,933899994.0
2005-11-07 19:29:00,89.818,89.818,89.779,89.794,342000002.0
2005-11-07 19:30:00,89.799,89.819,89.79,89.817,1204500008.0
2005-11-07 19:31:00,89.804,89.815,89.78,89.802,706799997.0
2005-11-07 19:32:00,89.818,89.818,89.789,89.795,868899996.0
2005-11-07 19:33:00,89.794,89.801,89.777,89.787,781300003.0
2005-11-07 19:34:00,89.803,89.817,89.787,89.787,1317799996.0
2005-11-07 19:35:00,89.798,89.814,89.775,89.787,977599998.0
2005-11-07 19:36:00,89.798,89.823,89.785,89.814,716099999.0
2005-11-07 19:37:00,89.817,89.82,89.798,89.802,140199998.0
2005-11-07 19:38:00,89.812,89.816,89.777,89.785,676999998.0
2005-11-07 19:39:00,89.78,89.807,89.775,89.794,785500004.0
2005-11-07 19:40:00,89.791,89.803,89.774,89.774,960000003.0
2005-11-07 19:41:00,89.779,89.811,89.772,89.795,1005600003.0
2005-11-07 19:42:00,89.794,89.8,89.775,89.787,907700005.0
2005-11-07 19:43:00,89.78,89.798,89.777,89.792,477499997.0
2005-11-07 19:44:00,89.768,89.793,89.765,89.781,914800000.0
2005-11-07 19:45:00,89.762,89.766,89.742,89.752,325599995.0
2005-11-07 19:46:00,89.755,89.759,89.734,89.739,549000003.0
2005-11-07 19:47:00,89.733,89.753,89.711,89.74,342899999.0
2005-11-07 19:48:00,89.734,89.738,89.704,89.738,1093900006.0
2005-11-07 19:49:00,89.703,89.723,89.687,89.715,667100001.0
2005-11-07 19:50:00,89.712,89.713,89.688,89.69,638099999.0
2005-11-07 19:51:00,89.689,89.723,89.688,89.705,503199996.0
2005-11-07 19:52:00,89.69,89.718,89.69,89.713,402399993.0
2005-11-07 19:53:00,89.694,89.713,89.685,89.704,783999996.0
2005-11-07 19:54:00,89.696,89.72,89.683,89.72,632399990.0
2005-11-07 19:55:00,89.715,89.72,89.689,89.689,245899999.0
2005-11-07 19:56:00,89.697,89.697,89.671,89.671,584099995.0
2005-11-07 19:57:00,89.666,89.695,89.647,89.695,653599991.0
2005-11-07 19:58:00,89.685,89.717,89.684,89.717,999500003.0
2005-11-07 19:59:00,89.72,89.732,89.704,89.713,784199998.0
2005-11-07 20:00:00,89.733,89.733,89.714,89.714,521799999.0
2005-11-07 20:01:00,89.725,89.747,89.714,89.742,513800001.0
2005-11-07 20:02:00,89.739,89.766,89.737,89.754,571399997.0
2005-11-07 20:03:00,89.755,89.757,89.725,89.728,587800003.0
2005-11-07 20:04:00,89.718,89.732,89.701,89.728,456799998.0
2005-11-07 20:05:00,89.725,89.757,89.725,89.748,545099997.0
2005-11-07 20:06:00,89.747,89.766,89.725,89.725,888699994.0
2005-11-07 20:07:00,89.758,89.76,89.734,89.738,384899998.0
2005-11-07 20:08:00,89.75,89.768,89.733,89.768,690600001.0
2005-11-07 20:09:00,89.765,89.776,89.743,89.748,392900002.0
2005-11-07 20:10:00,89.764,89.785,89.761,89.783,490299992.0
2005-11-07 20:11:00,89.786,89.794,89.752,89.776,1627399991.0
2005-11-07 20:12:00,89.759,89.8,89.758,89.792,1422500005.0
2005-11-07 20:13:00,89.8,89.805,89.78,89.784,871299986.0
2005-11-07 20:14:00,89.766,89.79,89.743,89.781,597299993.0
2005-11-07 20:15:00,89.771,89.802,89.77,89.788,910499998.0
2005-11-07 20:16:00,89.771,89.785,89.728,89.743,1338199996.0
2005-11-07 20:17:00,89.743,89.754,89.725,89.725,204099995.0
2005-11-07 20:18:00,89.731,89.753,89.723,89.747,250799997.0
2005-11-07 20:19:00,89.752,89.781,89.742,89.765,1564599986.0
2005-11-07 20:20:00,89.777,89.785,89.747,89.749,1689599987.0
2005-11-07 20:21:00,89.751,89.775,89.749,89.765,311699999.0
2005-11-07 20:22:00,89.744,89.768,89.739,89.744,947399995.0
2005-11-07 20:23:00,89.749,89.769,89.736,89.758,721999998.0
2005-11-07 20:24:00,89.743,89.765,89.743,89.763,473199998.0
2005-11-07 20:25:00,89.76,89.772,89.735,89.735,658400002.0
2005-11-07 20:26:00,89.755,89.767,89.736,89.747,368699993.0
2005-11-07 20:27:00,89.773,89.777,89.746,89.758,1102499997.0
2005-11-07 20:28:00,89.775,89.785,89.756,89.76,1985299987.0
2005-11-07 20:29:00,90.01,90.02,90.0,90.01,1788100008.0
2005-11-07 20:30:00,90.02,90.04,90.02,90.03,1788100008.0
2005-11-07 20:31:00,89.781,89.788,89.755,89.774,1788100008.0
2005-11-07 20:32:00,90.02,90.03,90.02,90.03,696300000.0
2005-11-07 20:33:00,89.815,89.823,89.786,89.798,696300000.0
2005-11-07 20:34:00,89.791,89.814,89.777,89.797,243999997.0
2005-11-07 20:35:00,89.783,89.804,89.778,89.798,658000002.0
2005-11-07 20:36:00,89.809,89.82,89.787,89.799,666399999.0
2005-11-07 20:37:00,89.807,89.817,89.784,89.793,494499996.0
2005-11-07 20:38:00,89.801,89.828,89.794,89.821,1655499993.0
2005-11-07 20:39:00,89.824,89.835,89.808,89.817,1102900002.0
2005-11-07 20:40:00,89.821,89.848,89.819,89.848,1646399995.0
2005-11-07 20:41:00,89.852,89.867,89.835,89.854,944299994.0
2005-11-07 20:42:00,89.863,89.863,89.823,89.824,1032200001.0
2005-11-07 20:43:00,89.846,89.863,89.834,89.84,684499994.0
2005-11-07 20:44:00,89.858,89.858,89.827,89.831,1305999990.0
2005-11-07 20:45:00,89.844,89.854,89.823,89.849,1020999998.0
2005-11-07 20:46:00,89.857,89.871,89.843,89.843,786199998.0
2005-11-07 20:47:00,89.857,89.87,89.835,89.842,1195999998.0
2005-11-07 20:48:00,89.838,89.86,89.83,89.855,916900004.0
2005-11-07 20:49:00,89.86,89.865,89.833,89.84,877099997.0
2005-11-07 20:50:00,89.85,89.85,89.816,89.82,981499999.0
2005-11-07 20:51:00,89.842,89.856,89.822,89.822,797099993.0
2005-11-07 20:52:00,89.806,89.834,89.797,89.834,681899997.0
2005-11-07 20:53:00,89.828,89.828,89.792,89.81,1500999999.0
2005-11-07 20:54:00,89.812,89.833,89.812,89.829,444199996.0
2005-11-07 20:55:00,89.833,89.842,89.804,89.824,994800003.0
2005-11-07 20:56:00,89.811,89.833,89.791,89.791,876599995.0
2005-11-07 20:57:00,89.795,89.827,89.795,89.825,1444399985.0
2005-11-07 20:58:00,90.06,90.07,90.05,90.07,1787199994.0
2005-11-07 20:59:00,89.822,89.85,89.808,89.844,1787199994.0
2005-11-07 21:00:00,89.835,89.865,89.83,89.855,2140599991.0
2005-11-07 21:01:00,90.02,90.05,90.02,90.02,519600001.0
2005-11-07 21:02:00,89.865,89.883,89.849,89.861,519600001.0
2005-11-07 21:03:00,89.874,89.881,89.855,89.859,609799996.0
2005-11-07 21:04:00,89.88,89.903,89.867,89.892,541300000.0
2005-11-07 21:05:00,89.89,89.9,89.87,89.885,256500000.0
2005-11-07 21:06:00,89.872,89.896,89.872,89.891,616900000.0
2005-11-07 21:07:00,89.882,89.888,89.863,89.865,406199996.0
2005-11-07 21:08:00,89.846,89.864,89.833,89.846,525799998.0
2005-11-07 21:09:00,89.833,89.864,89.833,89.855,383300000.0
2005-11-07 21:10:00,89.865,89.887,89.857,89.857,324899998.0
2005-11-07 21:11:00,89.868,89.886,89.855,89.86,512599994.0
2005-11-07 21:12:00,89.865,89.882,89.848,89.866,498499995.0
2005-11-07 21:13:00,89.873,89.873,89.845,89.854,950699994.0
2005-11-07 21:14:00,89.869,89.87,89.842,89.867,1032399995.0
2005-11-07 21:15:00,89.873,89.886,89.859,89.86,1106300004.0
2005-11-07 21:16:00,89.868,89.895,89.868,89.885,779700004.0
2005-11-07 21:17:00,89.893,89.902,89.869,89.881,1231899996.0
2005-11-07 21:18:00,89.898,89.906,89.876,89.883,645899997.0
2005-11-07 21:19:00,89.893,89.915,89.878,89.901,981999993.0
2005-11-07 21:20:00,89.908,89.93,89.897,89.913,1495400007.0
2005-11-07 21:21:00,89.921,89.942,89.899,89.902,1878599991.0
2005-11-07 21:22:00,89.918,89.932,89.894,89.914,1831300015.0
2005-11-07 21:23:00,89.931,89.965,89.918,89.965,825299994.0
2005-11-07 21:24:00,89.944,89.959,89.924,89.932,844499991.0
2005-11-07 21:25:00,89.912,89.939,89.909,89.926,1409499993.0
2005-11-07 21:26:00,89.915,89.958,89.915,89.947,368500001.0
2005-11-07 21:27:00,89.951,89.968,89.938,89.94,510199998.0
2005-11-07 21:28:00,89.96,89.988,89.955,89.988,265500002.0
2005-11-07 21:29:00,89.991,90.006,89.975,90.0,528099992.0
2005-11-07 21:30:00,90.009,90.02,89.993,89.997,400100002.0
2005-11-07 21:31:00,90.015,90.028,90.0,90.006,254999998.0
2005-11-07 21:32:00,90.022,90.022,89.99,90.003,1546800006.0
2005-11-07 21:33:00,90.003,90.021,90.002,90.015,214299999.0
2005-11-07 21:34:00,90.013,90.033,89.998,90.017,527400001.0
2005-11-07 21:35:00,90.01,90.026,89.995,90.015,293599996.0
2005-11-07 21:36:00,89.991,90.02,89.991,90.02,240700001.0
2005-11-07 21:37:00,90.007,90.05,90.007,90.031,307200000.0
2005-11-07 21:38:00,90.013,90.039,90.009,90.025,510299997.0
2005-11-07 21:39:00,90.026,90.033,90.003,90.025,260400002.0
2005-11-07 21:40:00,90.034,90.042,90.015,90.02,419799997.0
2005-11-07 21:41:00,90.034,90.041,90.002,90.006,417000000.0
2005-11-07 21:42:00,90.033,90.051,90.014,90.033,673399989.0
2005-11-07 21:43:00,90.043,90.062,90.027,90.037,847200000.0
2005-11-07 21:44:00,90.057,90.073,90.038,90.048,1291799990.0
2005-11-07 21:45:00,90.03,90.048,90.016,90.043,866499994.0
2005-11-07 21:46:00,90.045,90.05,90.02,90.04,407299997.0
2005-11-07 21:47:00,90.043,90.051,90.024,90.028,809699991.0
2005-11-07 21:48:00,90.048,90.048,90.02,90.02,448299996.0
2005-11-07 21:49:00,90.045,90.06,90.026,90.033,644599997.0
2005-11-07 21:50:00,90.04,90.06,90.04,90.06,170999997.0
2005-11-07 21:51:00,90.058,90.084,90.054,90.071,356500000.0
2005-11-07 21:52:00,90.071,90.093,90.052,90.053,668699998.0
2005-11-07 21:53:00,90.076,90.079,90.042,90.042,207800001.0
2005-11-07 21:54:00,90.038,90.051,90.023,90.038,208600001.0
2005-11-07 21:55:00,90.033,90.055,90.018,90.039,263099999.0
2005-11-07 21:56:00,90.055,90.063,90.04,90.051,734699997.0
2005-11-07 21:57:00,90.051,90.063,90.043,90.058,141299999.0
2005-11-07 21:58:00,90.047,90.054,90.034,90.046,222700000.0
2005-11-07 21:59:00,90.05,90.06,90.01,90.015,575100000.0
2005-11-07 22:00:00,90.014,90.035,89.994,90.024,668600002.0
2005-11-07 22:01:00,90.015,90.031,89.997,90.005,976799994.0
2005-11-07 22:02:00,90.003,90.029,89.997,90.023,1198399999.0
2005-11-07 22:03:00,90.013,90.026,89.996,90.005,276800002.0
2005-11-07 22:04:00,90.015,90.025,89.993,90.02,673600003.0
2005-11-07 22:05:00,89.998,90.018,89.987,90.006,373599998.0
2005-11-07 22:06:00,89.998,89.998,89.962,89.962,164300001.0
2005-11-07 22:07:00,89.969,89.99,89.966,89.968,256200004.0
2005-11-07 22:08:00,89.992,89.992,89.955,89.955,153899999.0
2005-11-07 22:09:00,89.977,89.997,89.962,89.962,397700000.0
2005-11-07 22:10:00,89.976,89.999,89.959,89.984,293800002.0
2005-11-07 22:11:00,89.997,90.01,89.982,89.987,326999999.0
2005-11-07 22:12:00,90.003,90.019,89.966,89.997,364199998.0
2005-11-07 22:13:00,90.014,90.037,90.004,90.032,584399995.0
2005-11-07 22:14:00,90.036,90.043,90.019,90.027,153000000.0
2005-11-07 22:15:00,90.048,90.059,90.028,90.028,478999997.0
2005-11-07 22:16:00,90.042,90.048,90.021,90.021,361499997.0
2005-11-07 22:17:00,90.035,90.053,90.02,90.044,149900001.0
2005-11-07 22:18:00,90.027,90.035,90.007,90.007,321299994.0
2005-11-07 22:19:00,90.017,90.035,90.002,90.02,228700001.0
2005-11-07 22:20:00,90.013,90.03,90.003,90.018,174599997.0
2005-11-07 22:21:00,89.999,90.026,89.999,90.023,223799998.0
2005-11-07 22:22:00,90.032,90.038,90.014,90.014,551199991.0
2005-11-07 22:23:00,90.01,90.039,90.01,90.039,178400000.0
2005-11-07 22:24:00,90.03,90.045,90.03,90.045,47799999.0
2005-11-07 22:25:00,90.044,90.05,90.028,90.032,242099999.0
2005-11-07 22:26:00,90.01,90.032,90.01,90.032,47000000.0
2005-11-07 22:27:00,90.023,90.037,90.007,90.033,711600004.0
2005-11-07 22:28:00,90.035,90.045,90.018,90.023,320599997.0
2005-11-07 22:29:00,90.034,90.04,90.001,90.001,334300001.0
2005-11-07 22:30:00,90.035,90.042,90.014,90.031,529099994.0
2005-11-07 22:31:00,90.022,90.044,90.021,90.044,149199997.0
2005-11-07 22:32:00,90.031,90.046,90.015,90.02,265600001.0
2005-11-07 22:33:00,90.037,90.051,90.025,90.026,481800003.0
2005-11-07 22:34:00,90.042,90.046,90.016,90.018,511699998.0
2005-11-07 22:35:00,90.035,90.05,90.03,90.03,270700002.0
2005-11-07 22:36:00,90.048,90.056,90.027,90.038,440700002.0
2005-11-07 22:37:00,90.036,90.053,90.031,90.053,102099999.0
2005-11-07 22:38:00,90.043,90.063,90.043,90.061,264700001.0
2005-11-07 22:39:00,90.062,90.069,90.043,90.05,297799998.0
2005-11-07 22:40:00,90.047,90.062,90.042,90.061,363599999.0
2005-11-07 22:41:00,90.063,90.063,90.045,90.047,270299995.0
2005-11-07 22:42:00,90.053,90.067,90.036,90.057,207700000.0
2005-11-07 22:43:00,90.046,90.068,90.03,90.051,639599999.0
2005-11-07 22:44:00,90.056,90.061,90.032,90.032,621199999.0
2005-11-07 22:45:00,90.044,90.07,90.034,90.063,316499999.0
2005-11-07 22:46:00,90.07,90.078,90.048,90.053,416400001.0
2005-11-07 22:47:00,90.053,90.078,90.052,90.073,351999998.0
2005-11-07 22:48:00,90.049,90.074,90.025,90.047,540900004.0
2005-11-07 22:49:00,90.033,90.065,90.033,90.062,592899995.0
2005-11-07 22:50:00,90.054,90.054,89.998,89.998,139100001.0
2005-11-07 22:51:00,90.061,90.08,90.043,90.053,615900003.0
2005-11-07 22:52:00,90.069,90.086,90.064,90.077,123000000.0
2005-11-07 22:53:00,90.06,90.078,90.008,90.061,371599999.0
2005-11-07 22:54:00,90.059,90.071,90.039,90.05,273500001.0
2005-11-07 22:55:00,90.062,90.062,90.03,90.035,424600002.0
2005-11-07 22:56:00,90.03,90.054,90.03,90.051,99099999.0
2005-11-07 22:57:00,90.042,90.061,90.026,90.06,191200002.0
2005-11-07 22:58:00,90.048,90.068,90.048,90.061,216699999.0
2005-11-07 22:59:00,90.061,90.061,89.994,90.002,289699997.0
2005-11-07 23:00:00,90.065,90.078,90.057,90.057,283399996.0
2005-11-07 23:01:00,90.062,90.062,90.039,90.039,159599999.0
2005-11-07 23:02:00,90.065,90.069,90.048,90.053,230499995.0
2005-11-07 23:03:00,90.072,90.079,90.055,90.077,171399999.0
2005-11-07 23:04:00,90.033,90.058,90.033,90.057,36700000.0
2005-11-07 23:05:00,90.056,90.062,90.04,90.044,145000000.0
2005-11-07 23:06:00,90.045,90.07,90.043,90.064,371000000.0
2005-11-07 23:07:00,90.048,90.086,90.046,90.086,261199997.0
2005-11-07 23:08:00,90.067,90.084,90.059,90.076,251000000.0
2005-11-07 23:09:00,90.058,90.073,90.051,90.071,261400003.0
2005-11-07 23:10:00,90.06,90.06,90.06,90.06,46000000.0
2005-11-07 23:11:00,90.06,90.075,90.05,90.065,241599999.0
2005-11-07 23:12:00,90.063,90.082,90.059,90.081,254600000.0
2005-11-07 23:13:00,90.076,90.083,90.059,90.061,280000002.0
2005-11-07 23:14:00,90.083,90.083,90.051,90.051,221899998.0
2005-11-07 23:15:00,90.086,90.093,90.075,90.078,123999998.0
2005-11-07 23:16:00,90.08,90.098,90.061,90.083,293499995.0
2005-11-07 23:17:00,90.069,90.106,90.069,90.106,351500001.0
2005-11-07 23:18:00,90.105,90.105,90.077,90.077,75099999.0
2005-11-07 23:19:00,90.07,90.091,90.064,90.091,201100001.0
2005-11-07 23:20:00,90.097,90.099,90.07,90.081,206700003.0
2005-11-07 23:21:00,90.088,90.115,90.074,90.1,180599996.0
2005-11-07 23:22:00,90.117,90.117,90.088,90.088,168599998.0
2005-11-07 23:23:00,90.102,90.115,90.08,90.096,274700000.0
2005-11-07 23:24:00,90.097,90.097,90.071,90.086,260200002.0
2005-11-07 23:25:00,90.073,90.086,90.067,90.079,61599998.0
2005-11-07 23:26:00,90.082,90.093,90.067,90.085,99300000.0
2005-11-07 23:27:00,90.07,90.085,90.07,90.085,17500000.0
2005-11-07 23:28:00,90.089,90.098,90.072,90.088,192300000.0
2005-11-07 23:29:00,90.09,90.09,90.061,90.069,295599998.0
2005-11-07 23:30:00,90.092,90.097,90.072,90.072,187699998.0
2005-11-07 23:31:00,90.064,90.087,90.061,90.087,210600003.0
2005-11-07 23:32:00,90.073,90.095,90.072,90.087,252799998.0
2005-11-07 23:33:00,90.064,90.093,90.063,90.085,169800000.0
2005-11-07 23:34:00,90.067,90.084,90.049,90.07,307999995.0
2005-11-07 23:35:00,90.073,90.079,90.042,90.056,227500000.0
2005-11-07 23:36:00,90.06,90.071,90.049,90.063,285000000.0
2005-11-07 23:37:00,90.054,90.067,90.044,90.057,74699999.0
2005-11-07 23:38:00,90.053,90.053,90.027,90.036,261200001.0
2005-11-07 23:39:00,90.06,90.06,90.032,90.034,247800000.0
2005-11-07 23:40:00,90.042,90.062,90.038,90.054,375299998.0
2005-11-07 23:41:00,90.046,90.069,90.046,90.066,220599999.0
2005-11-07 23:42:00,90.036,90.054,90.028,90.048,167800000.0
2005-11-07 23:43:00,90.044,90.072,90.044,90.071,261200000.0
2005-11-07 23:44:00,90.06,90.07,90.036,90.058,316800004.0
2005-11-07 23:45:00,90.049,90.067,90.046,90.066,54699999.0
2005-11-07 23:46:00,90.057,90.074,90.057,90.074,37200000.0
2005-11-07 23:47:00,90.067,90.082,90.051,90.064,139200003.0
2005-11-07 23:48:00,90.085,90.09,90.07,90.078,101300000.0
2005-11-07 23:49:00,90.072,90.093,90.069,90.078,297699997.0
2005-11-07 23:50:00,90.06,90.09,90.06,90.09,208900000.0
2005-11-07 23:51:00,90.059,90.079,90.044,90.069,198399996.0
2005-11-07 23:52:00,90.074,90.084,90.06,90.066,111999999.0
2005-11-07 23:53:00,90.061,90.079,90.06,90.075,124900000.0
2005-11-07 23:54:00,90.076,90.077,90.051,90.064,281199999.0
2005-11-07 23:55:00,90.075,90.083,90.059,90.063,166499999.0
2005-11-07 23:56:00,90.08,90.085,90.063,90.063,252400001.0
2005-11-07 23:57:00,90.076,90.087,90.062,90.075,156000003.0
2005-11-07 23:58:00,90.065,90.083,90.062,90.077,83599998.0
2005-11-07 23:59:00,90.075,90.075,90.06,90.06,109800003.0
2005-11-08 00:00:00,90.018,90.068,90.018,90.048,157699997.0
2005-11-08 00:01:00,90.021,90.073,90.021,90.073,269700001.0
2005-11-08 00:02:00,90.084,90.095,90.053,90.064,302599999.0
2005-11-08 00:03:00,90.068,90.106,90.062,90.076,208100002.0
2005-11-08 00:04:00,90.065,90.094,90.043,90.055,174899997.0
2005-11-08 00:05:00,90.055,90.097,90.035,90.077,276800000.0
2005-11-08 00:06:00,90.042,90.09,90.033,90.061,222099995.0
2005-11-08 00:07:00,90.067,90.086,90.04,90.042,188299999.0
2005-11-08 00:08:00,90.089,90.095,90.045,90.073,230999998.0
2005-11-08 00:09:00,90.081,90.087,90.016,90.016,156700002.0
2005-11-08 00:10:00,90.049,90.069,90.039,90.061,245599999.0
2005-11-08 00:11:00,90.033,90.071,90.029,90.046,258799999.0
2005-11-08 00:12:00,90.058,90.074,90.016,90.016,328800002.0
2005-11-08 00:13:00,90.039,90.069,90.035,90.06,260900002.0
2005-11-08 00:14:00,90.063,90.09,90.05,90.061,210400000.0
2005-11-08 00:15:00,90.091,90.098,90.046,90.068,351400007.0
2005-11-08 00:16:00,90.075,90.117,90.052,90.095,198499996.0
2005-11-08 00:17:00,90.115,90.115,90.078,90.078,214699998.0
2005-11-08 00:18:00,90.1,90.122,90.058,90.07,381500001.0
2005-11-08 00:19:00,90.057,90.1,90.057,90.082,343400000.0
2005-11-08 00:20:00,90.084,90.096,90.055,90.055,208199996.0
2005-11-08 00:21:00,90.061,90.099,90.051,90.069,224600000.0
2005-11-08 00:22:00,90.08,90.11,90.071,90.093,244599998.0
2005-11-08 00:23:00,90.085,90.096,90.065,90.085,255299998.0
2005-11-08 00:24:00,90.085,90.099,90.049,90.056,76100000.0
2005-11-08 00:25:00,90.09,90.09,90.052,90.059,128400000.0
2005-11-08 00:26:00,90.092,90.104,90.066,90.104,166000002.0
2005-11-08 00:27:00,90.074,90.113,90.069,90.092,278300002.0
2005-11-08 00:28:00,90.085,90.098,90.061,90.09,210200000.0
2005-11-08 00:29:00,90.085,90.107,90.075,90.097,192299998.0
2005-11-08 00:30:00,90.041,90.089,90.04,90.089,266799999.0
2005-11-08 00:31:00,90.084,90.107,90.084,90.107,50099999.0
2005-11-08 00:32:00,90.078,90.105,90.078,90.089,152000000.0
2005-11-08 00:33:00,90.038,90.089,90.022,90.075,237399999.0
2005-11-08 00:34:00,90.1,90.1,90.051,90.051,74199999.0
2005-11-08 00:35:00,90.08,90.095,90.06,90.079,195000003.0
2005-11-08 00:36:00,90.072,90.088,90.046,90.073,443599999.0
2005-11-08 00:37:00,90.08,90.099,90.072,90.093,386499998.0
2005-11-08 00:38:00,90.074,90.103,90.074,90.096,140899999.0
2005-11-08 00:39:00,90.058,90.088,90.053,90.069,281700001.0
2005-11-08 00:40:00,90.047,90.083,90.041,90.075,226299998.0
2005-11-08 00:41:00,90.065,90.093,90.059,90.075,291600000.0
2005-11-08 00:42:00,90.083,90.103,90.08,90.087,329600002.0
2005-11-08 00:43:00,90.063,90.063,90.034,90.047,143800002.0
2005-11-08 00:44:00,90.032,90.051,90.018,90.038,220600002.0
2005-11-08 00:45:00,90.043,90.05,90.016,90.031,137299998.0
2005-11-08 00:46:00,90.036,90.053,90.031,90.05,139800002.0
2005-11-08 00:47:00,90.029,90.051,90.019,90.039,391800001.0
2005-11-08 00:48:00,90.023,90.038,90.007,90.027,295399997.0
2005-11-08 00:49:00,90.036,90.042,90.015,90.029,283600009.0
2005-11-08 00:50:00,90.023,90.037,90.013,90.024,112000000.0
2005-11-08 00:51:00,90.031,90.043,90.007,90.03,289199996.0
2005-11-08 00:52:00,89.984,90.024,89.971,90.013,298200003.0
2005-11-08 00:53:00,90.038,90.045,90.015,90.031,330400000.0
2005-11-08 00:54:00,90.034,90.037,90.017,90.024,246599998.0
2005-11-08 00:55:00,90.025,90.029,90.006,90.021,184499998.0
2005-11-08 00:56:00,90.011,90.018,89.992,90.003,138300000.0
2005-11-08 00:57:00,90.007,90.019,89.994,90.011,166100002.0
2005-11-08 00:58:00,90.013,90.013,89.987,89.987,74300000.0
2005-11-08 00:59:00,90.002,90.018,89.994,90.018,301799997.0
2005-11-08 01:00:00,89.994,90.029,89.986,90.007,348100004.0
2005-11-08 01:01:00,90.007,90.018,89.984,89.984,117500000.0
2005-11-08 01:02:00,90.012,90.023,89.983,90.005,196899998.0
2005-11-08 01:03:00,90.013,90.018,89.995,90.001,259900000.0
2005-11-08 01:04:00,89.963,89.984,89.952,89.962,202899997.0
2005-11-08 01:05:00,89.976,89.997,89.97,89.973,199099999.0
2005-11-08 01:06:00,89.962,90.0,89.962,90.0,171200000.0
2005-11-08 01:07:00,89.987,90.007,89.961,89.977,178500001.0
2005-11-08 01:08:00,89.983,89.983,89.952,89.958,157799998.0
2005-11-08 01:09:00,89.965,89.972,89.943,89.955,238499999.0
2005-11-08 01:10:00,89.972,89.974,89.955,89.955,184199996.0
2005-11-08 01:11:00,89.974,89.985,89.961,89.971,184400001.0
2005-11-08 01:12:00,89.978,89.986,89.956,89.96,227400000.0
2005-11-08 01:13:00,89.957,89.988,89.953,89.988,217900002.0
2005-11-08 01:14:00,89.962,89.98,89.946,89.962,188100001.0
2005-11-08 01:15:00,89.956,89.969,89.94,89.966,174500000.0
2005-11-08 01:16:00,89.97,89.975,89.945,89.945,205500000.0
2005-11-08 01:17:00,89.943,89.968,89.943,89.959,190499997.0
2005-11-08 01:18:00,89.96,89.96,89.942,89.945,141599999.0
2005-11-08 01:19:00,89.94,89.962,89.94,89.962,87899999.0
2005-11-08 01:20:00,89.944,89.978,89.944,89.969,182999998.0
2005-11-08 01:21:00,89.959,89.983,89.952,89.967,217399999.0
2005-11-08 01:22:00,89.946,89.975,89.942,89.956,93700001.0
2005-11-08 01:23:00,89.965,89.988,89.958,89.969,355299996.0
2005-11-08 01:24:00,89.972,89.972,89.947,89.947,141999999.0
2005-11-08 01:25:00,89.968,89.984,89.957,89.975,224700002.0
2005-11-08 01:26:00,89.977,89.99,89.954,89.971,238999996.0
2005-11-08 01:27:00,89.977,89.997,89.971,89.997,219400001.0
2005-11-08 01:28:00,89.975,89.992,89.969,89.992,202200000.0
2005-11-08 01:29:00,89.96,90.001,89.96,89.97,348700000.0
2005-11-08 01:30:00,89.982,89.985,89.959,89.962,208199999.0
2005-11-08 01:31:00,89.987,89.995,89.97,89.978,251299998.0
2005-11-08 01:32:00,89.977,89.982,89.962,89.966,147400001.0
2005-11-08 01:33:00,89.95,89.95,89.929,89.929,60300000.0
2005-11-08 01:34:00,89.92,89.949,89.915,89.945,247700000.0
2005-11-08 01:35:00,89.933,89.953,89.933,89.937,193799999.0
2005-11-08 01:36:00,89.928,89.943,89.913,89.933,189199999.0
2005-11-08 01:37:00,89.928,89.943,89.918,89.942,194800000.0
2005-11-08 01:38:00,89.938,89.95,89.923,89.95,268100004.0
2005-11-08 01:39:00,89.936,89.944,89.923,89.942,275899996.0
2005-11-08 01:40:00,89.932,89.938,89.915,89.915,200500001.0
2005-11-08 01:41:00,89.909,89.937,89.909,89.937,278900003.0
2005-11-08 01:42:00,89.917,89.939,89.911,89.925,285300000.0
2005-11-08 01:43:00,89.942,89.942,89.915,89.915,145500000.0
2005-11-08 01:44:00,89.923,89.924,89.905,89.917,169399998.0
2005-11-08 01:45:00,89.927,89.93,89.901,89.92,122699999.0
2005-11-08 01:46:00,89.927,89.937,89.907,89.907,158299997.0
2005-11-08 01:47:00,89.921,89.921,89.897,89.9,156099999.0
2005-11-08 01:48:00,89.91,89.932,89.895,89.932,328599996.0
2005-11-08 01:49:00,89.904,89.921,89.892,89.908,342900001.0
2005-11-08 01:50:00,89.877,89.91,89.877,89.905,325299999.0
2005-11-08 01:51:00,89.906,89.906,89.875,89.888,266200001.0
2005-11-08 01:52:00,89.87,89.893,89.866,89.884,292299996.0
2005-11-08 01:53:00,89.87,89.888,89.856,89.88,207599998.0
2005-11-08 01:54:00,89.873,89.894,89.863,89.883,230799998.0
2005-11-08 01:55:00,89.894,89.905,89.885,89.888,133899996.0
2005-11-08 01:56:00,89.875,89.906,89.875,89.903,231000002.0
2005-11-08 01:57:00,89.89,89.913,89.885,89.904,237099998.0
2005-11-08 01:58:00,89.896,89.927,89.893,89.927,156100000.0
2005-11-08 01:59:00,89.914,89.937,89.908,89.937,321100000.0
2005-11-08 02:00:00,89.934,89.937,89.914,89.914,118499998.0
2005-11-08 02:01:00,89.913,89.925,89.88,89.89,260700005.0
2005-11-08 02:02:00,89.874,89.908,89.866,89.893,166699999.0
2005-11-08 02:03:00,89.898,89.929,89.898,89.919,209700003.0
2005-11-08 02:04:00,89.911,89.931,89.9,89.9,193699998.0
2005-11-08 02:05:00,89.911,89.936,89.9,89.932,266900000.0
2005-11-08 02:06:00,89.92,89.941,89.919,89.94,128500001.0
2005-11-08 02:07:00,89.932,89.954,89.929,89.954,292899998.0
2005-11-08 02:08:00,89.953,89.955,89.937,89.94,310100000.0
2005-11-08 02:09:00,89.922,89.941,89.915,89.928,342800000.0
2005-11-08 02:10:00,89.927,89.934,89.912,89.919,146300000.0
2005-11-08 02:11:00,89.913,89.935,89.908,89.93,304099992.0
2005-11-08 02:12:00,89.926,89.926,89.896,89.896,173899998.0
2005-11-08 02:13:00,89.909,89.916,89.89,89.906,242499996.0
2005-11-08 02:14:00,89.896,89.908,89.883,89.896,147399998.0
2005-11-08 02:15:00,89.886,89.916,89.886,89.913,368300000.0
2005-11-08 02:16:00,89.91,89.921,89.889,89.895,236000000.0
2005-11-08 02:17:00,89.925,89.927,89.905,89.918,124200000.0
2005-11-08 02:18:00,89.911,89.931,89.908,89.926,301399997.0
2005-11-08 02:19:00,89.924,89.938,89.909,89.924,236299995.0
2005-11-08 02:20:00,89.933,89.937,89.916,89.926,61199999.0
2005-11-08 02:21:00,89.921,89.94,89.921,89.935,148400001.0
2005-11-08 02:22:00,89.92,89.947,89.914,89.947,132400003.0
2005-11-08 02:23:00,89.893,89.939,89.893,89.938,267499994.0
2005-11-08 02:24:00,89.934,89.947,89.916,89.934,286000005.0
2005-11-08 02:25:00,89.938,89.945,89.913,89.924,158400001.0
2005-11-08 02:26:00,89.94,89.95,89.911,89.929,159100000.0
2005-11-08 02:27:00,89.933,89.942,89.911,89.931,381800001.0
2005-11-08 02:28:00,89.903,89.929,89.897,89.922,188399999.0
2005-11-08 02:29:00,89.923,89.934,89.911,89.919,258699999.0
2005-11-08 02:30:00,89.902,89.942,89.902,89.935,127599998.0
2005-11-08 02:31:00,89.938,89.941,89.915,89.923,202599999.0
2005-11-08 02:32:00,89.937,89.945,89.919,89.929,268799999.0
2005-11-08 02:33:00,89.937,89.94,89.914,89.935,275399999.0
2005-11-08 02:34:00,89.923,89.943,89.9,89.909,306999995.0
2005-11-08 02:35:00,89.913,89.919,89.893,89.9,224799999.0
2005-11-08 02:36:00,89.917,89.931,89.904,89.919,271100000.0
2005-11-08 02:37:00,89.932,89.939,89.912,89.928,383699995.0
2005-11-08 02:38:00,89.933,89.933,89.91,89.911,102700000.0
2005-11-08 02:39:00,89.912,89.915,89.895,89.897,339799998.0
2005-11-08 02:40:00,89.905,89.91,89.883,89.897,178999998.0
2005-11-08 02:41:00,89.895,89.915,89.886,89.903,360799999.0
2005-11-08 02:42:00,89.891,89.907,89.869,89.891,325699994.0
2005-11-08 02:43:00,89.886,89.907,89.88,89.898,166700000.0
2005-11-08 02:44:00,89.886,89.902,89.879,89.9,291600002.0
2005-11-08 02:45:00,89.892,89.895,89.873,89.873,287599999.0
2005-11-08 02:46:00,89.886,89.903,89.875,89.89,259399999.0
2005-11-08 02:47:00,89.892,89.894,89.872,89.886,101500000.0
2005-11-08 02:48:00,89.877,89.889,89.861,89.883,357000001.0
2005-11-08 02:49:00,89.881,89.895,89.864,89.864,162700003.0
2005-11-08 02:50:00,89.883,89.883,89.863,89.863,72600000.0
2005-11-08 02:51:00,89.863,89.882,89.846,89.855,264299997.0
2005-11-08 02:52:00,89.84,89.864,89.838,89.849,176999999.0
2005-11-08 02:53:00,89.84,89.857,89.822,89.844,198399999.0
2005-11-08 02:54:00,89.815,89.815,89.73,89.734,193099999.0
2005-11-08 02:55:00,89.724,89.75,89.711,89.727,308399999.0
2005-11-08 02:56:00,89.739,89.776,89.737,89.74,214100000.0
2005-11-08 02:57:00,89.746,89.784,89.746,89.762,226099996.0
2005-11-08 02:58:00,89.741,89.77,89.738,89.752,250599995.0
2005-11-08 02:59:00,89.752,89.761,89.72,89.72,252699999.0
2005-11-08 03:00:00,89.715,89.751,89.696,89.707,335500002.0
2005-11-08 03:01:00,89.702,89.714,89.678,89.69,213200000.0
2005-11-08 03:02:00,89.691,89.716,89.686,89.699,293800003.0
2005-11-08 03:03:00,89.698,89.711,89.681,89.692,176899997.0
2005-11-08 03:04:00,89.651,89.677,89.629,89.639,216199998.0
2005-11-08 03:05:00,89.646,89.646,89.612,89.616,234500000.0
2005-11-08 03:06:00,89.601,89.624,89.591,89.616,161300002.0
2005-11-08 03:07:00,89.593,89.624,89.59,89.604,277800002.0
2005-11-08 03:08:00,89.601,89.62,89.584,89.597,282399998.0
2005-11-08 03:09:00,89.58,89.608,89.58,89.608,158699999.0
2005-11-08 03:10:00,89.59,89.634,89.585,89.601,255400000.0
2005-11-08 03:11:00,89.573,89.596,89.556,89.58,215200001.0
2005-11-08 03:12:00,89.565,89.612,89.559,89.602,263900002.0
2005-11-08 03:13:00,89.613,89.664,89.588,89.588,219900001.0
2005-11-08 03:14:00,89.59,89.601,89.573,89.588,297700002.0
2005-11-08 03:15:00,89.574,89.603,89.573,89.582,242500003.0
2005-11-08 03:16:00,89.573,89.573,89.516,89.535,117799999.0
2005-11-08 03:17:00,89.526,89.538,89.494,89.515,314299997.0
2005-11-08 03:18:00,89.501,89.514,89.467,89.472,267599996.0
2005-11-08 03:19:00,89.485,89.499,89.468,89.478,272300001.0
2005-11-08 03:20:00,89.501,89.541,89.501,89.527,191099996.0
2005-11-08 03:21:00,89.51,89.548,89.51,89.542,201399997.0
2005-11-08 03:22:00,89.52,89.54,89.498,89.523,280600000.0
2005-11-08 03:23:00,89.512,89.527,89.494,89.508,157599999.0
2005-11-08 03:24:00,89.503,89.505,89.479,89.481,319500001.0
2005-11-08 03:25:00,89.508,89.554,89.506,89.532,332800000.0
2005-11-08 03:26:00,89.54,89.553,89.528,89.542,172000002.0
2005-11-08 03:27:00,89.529,89.559,89.529,89.559,210100002.0
2005-11-08 03:28:00,89.549,89.575,89.549,89.553,226599998.0
2005-11-08 03:29:00,89.56,89.577,89.549,89.568,223099999.0
2005-11-08 03:30:00,89.569,89.58,89.548,89.548,162399998.0
2005-11-08 03:31:00,89.582,89.582,89.556,89.572,243200000.0
2005-11-08 03:32:00,89.591,89.593,89.556,89.562,262799998.0
2005-11-08 03:33:00,89.573,89.65,89.573,89.642,235800000.0
2005-11-08 03:34:00,89.612,89.63,89.592,89.6,251899997.0
2005-11-08 03:35:00,89.592,89.608,89.578,89.583,222399997.0
2005-11-08 03:36:00,89.602,89.602,89.576,89.576,184200004.0
2005-11-08 03:37:00,89.594,89.636,89.594,89.612,157500000.0
2005-11-08 03:38:00,89.608,89.624,89.588,89.602,134599997.0
2005-11-08 03:39:00,89.618,89.618,89.584,89.603,214300002.0
2005-11-08 03:40:00,89.624,89.624,89.581,89.583,272600000.0
2005-11-08 03:41:00,89.607,89.607,89.579,89.579,96799999.0
2005-11-08 03:42:00,89.596,89.63,89.589,89.602,260300000.0
2005-11-08 03:43:00,89.601,89.626,89.579,89.589,221599995.0
2005-11-08 03:44:00,89.573,89.623,89.573,89.611,212500000.0
2005-11-08 03:45:00,89.577,89.624,89.575,89.587,341399996.0
2005-11-08 03:46:00,89.57,89.586,89.552,89.56,287599998.0
2005-11-08 03:47:00,89.578,89.6,89.57,89.58,147199998.0
2005-11-08 03:48:00,89.548,89.568,89.538,89.555,74399999.0
2005-11-08 03:49:00,89.555,89.585,89.546,89.581,191699999.0
2005-11-08 03:50:00,89.571,89.603,89.559,89.579,288099996.0
2005-11-08 03:51:00,89.571,89.572,89.54,89.54,124800000.0
2005-11-08 03:52:00,89.565,89.577,89.547,89.564,291400000.0
2005-11-08 03:53:00,89.561,89.616,89.561,89.614,272300000.0
2005-11-08 03:54:00,89.595,89.623,89.585,89.606,279200002.0
2005-11-08 03:55:00,89.601,89.601,89.558,89.561,157599998.0
2005-11-08 03:56:00,89.559,89.569,89.542,89.558,167999997.0
2005-11-08 03:57:00,89.553,89.553,89.52,89.52,171999998.0
2005-11-08 03:58:00,89.535,89.545,89.515,89.515,139000004.0
2005-11-08 03:59:00,89.549,89.58,89.519,89.524,204599996.0
2005-11-08 04:00:00,89.511,89.553,89.493,89.507,228100000.0
2005-11-08 04:01:00,89.497,89.517,89.494,89.517,259800001.0
2005-11-08 04:02:00,89.503,89.527,89.5,89.517,168400000.0
2005-11-08 04:03:00,89.499,89.527,89.487,89.487,224199999.0
2005-11-08 04:04:00,89.478,89.512,89.478,89.503,185700001.0
2005-11-08 04:05:00,89.51,89.522,89.493,89.51,230900000.0
2005-11-08 04:06:00,89.474,89.514,89.474,89.503,191000003.0
2005-11-08 04:07:00,89.488,89.499,89.478,89.489,38300000.0
2005-11-08 04:08:00,89.488,89.497,89.465,89.481,231199998.0
2005-11-08 04:09:00,89.501,89.507,89.473,89.473,278299998.0
2005-11-08 04:10:00,89.479,89.504,89.478,89.497,206399999.0
2005-11-08 04:11:00,89.497,89.522,89.482,89.5,104900000.0
2005-11-08 04:12:00,89.513,89.517,89.497,89.506,226400000.0
2005-11-08 04:13:00,89.502,89.525,89.493,89.513,164600000.0
2005-11-08 04:14:00,89.524,89.546,89.51,89.527,188500001.0
2005-11-08 04:15:00,89.548,89.548,89.521,89.529,297499999.0
2005-11-08 04:16:00,89.537,89.543,89.517,89.52,149500001.0
2005-11-08 04:17:00,89.533,89.54,89.504,89.52,219300001.0
2005-11-08 04:18:00,89.52,89.547,89.52,89.543,169399998.0
2005-11-08 04:19:00,89.52,89.547,89.513,89.53,334500001.0
2005-11-08 04:20:00,89.494,89.531,89.494,89.518,285099997.0
2005-11-08 04:21:00,89.515,89.546,89.515,89.533,70600000.0
2005-11-08 04:22:00,89.532,89.55,89.518,89.518,309700003.0
2005-11-08 04:23:00,89.527,89.538,89.523,89.538,165199999.0
2005-11-08 04:24:00,89.517,89.541,89.517,89.529,149999999.0
2005-11-08 04:25:00,89.513,89.528,89.495,89.517,294700002.0
2005-11-08 04:26:00,89.504,89.525,89.504,89.516,176099998.0
2005-11-08 04:27:00,89.512,89.522,89.494,89.504,136000003.0
2005-11-08 04:28:00,89.514,89.526,89.507,89.525,266399997.0
2005-11-08 04:29:00,89.501,89.523,89.501,89.51,191500003.0
2005-11-08 04:30:00,89.507,89.523,89.496,89.509,60200000.0
2005-11-08 04:31:00,89.495,89.519,89.493,89.507,239499998.0
2005-11-08 04:32:00,89.498,89.516,89.487,89.505,191599996.0
2005-11-08 04:33:00,89.504,89.511,89.489,89.492,110999997.0
2005-11-08 04:34:00,89.525,89.532,89.507,89.507,178400002.0
2005-11-08 04:35:00,89.525,89.538,89.511,89.524,210900003.0
2005-11-08 04:36:00,89.523,89.545,89.518,89.518,196299996.0
2005-11-08 04:37:00,89.526,89.543,89.52,89.52,205100001.0
2005-11-08 04:38:00,89.519,89.543,89.518,89.535,259699995.0
2005-11-08 04:39:00,89.536,89.545,89.504,89.523,261900001.0
2005-11-08 04:40:00,89.512,89.529,89.504,89.522,180800000.0
2005-11-08 04:41:00,89.507,89.529,89.503,89.523,188299999.0
2005-11-08 04:42:00,89.499,89.518,89.493,89.502,163199998.0
2005-11-08 04:43:00,89.493,89.513,89.493,89.513,287299998.0
2005-11-08 04:44:00,89.522,89.534,89.506,89.519,97700000.0
2005-11-08 04:45:00,89.517,89.53,89.512,89.527,215099999.0
2005-11-08 04:46:00,89.502,89.521,89.493,89.516,147300003.0
2005-11-08 04:47:00,89.5,89.52,89.494,89.495,299999997.0
2005-11-08 04:48:00,89.51,89.533,89.51,89.512,267499993.0
2005-11-08 04:49:00,89.513,89.528,89.496,89.515,249199996.0
2005-11-08 04:50:00,89.508,89.533,89.507,89.527,215599999.0
2005-11-08 04:51:00,89.5,89.522,89.493,89.511,160999999.0
2005-11-08 04:52:00,89.516,89.532,89.505,89.522,114100002.0
2005-11-08 04:53:00,89.51,89.529,89.505,89.517,288000003.0
2005-11-08 04:54:00,89.522,89.529,89.504,89.508,128899999.0
2005-11-08 04:55:00,89.539,89.546,89.527,89.533,62700000.0
2005-11-08 04:56:00,89.531,89.555,89.523,89.545,202600003.0
2005-11-08 04:57:00,89.53,89.545,89.522,89.537,219600002.0
2005-11-08 04:58:00,89.536,89.536,89.517,89.517,46999999.0
2005-11-08 04:59:00,89.528,89.528,89.505,89.528,246299998.0
2005-11-08 05:00:00,89.515,89.525,89.499,89.512,258900002.0
2005-11-08 05:01:00,89.511,89.526,89.487,89.515,269599998.0
2005-11-08 05:02:00,89.492,89.521,89.461,89.505,100900002.0
2005-11-08 05:03:00,89.509,89.51,89.489,89.51,121100000.0
2005-11-08 05:04:00,89.517,89.532,89.494,89.514,231899998.0
2005-11-08 05:05:00,89.534,89.549,89.516,89.528,186099999.0
2005-11-08 05:06:00,89.516,89.533,89.507,89.511,235399999.0
2005-11-08 05:07:00,89.528,89.547,89.522,89.526,188300000.0
2005-11-08 05:08:00,89.527,89.54,89.513,89.54,173800000.0
2005-11-08 05:09:00,89.553,89.557,89.527,89.536,270200001.0
2005-11-08 05:10:00,89.535,89.558,89.527,89.547,246400004.0
2005-11-08 05:11:00,89.532,89.546,89.515,89.532,103799998.0
2005-11-08 05:12:00,89.522,89.539,89.517,89.517,179299997.0
2005-11-08 05:13:00,89.52,89.535,89.508,89.508,174199999.0
2005-11-08 05:14:00,89.529,89.529,89.505,89.511,207899999.0
2005-11-08 05:15:00,89.506,89.518,89.493,89.512,120000001.0
2005-11-08 05:16:00,89.517,89.518,89.502,89.502,144900003.0
2005-11-08 05:17:00,89.508,89.524,89.508,89.521,84700002.0
2005-11-08 05:18:00,89.514,89.536,89.504,89.518,406900002.0
2005-11-08 05:19:00,89.496,89.515,89.493,89.498,228600000.0
2005-11-08 05:20:00,89.501,89.53,89.498,89.522,234300004.0
2005-11-08 05:21:00,89.533,89.536,89.514,89.514,162700000.0
2005-11-08 05:22:00,89.514,89.53,89.503,89.52,139100001.0
2005-11-08 05:23:00,89.513,89.536,89.506,89.527,137999999.0
2005-11-08 05:24:00,89.523,89.528,89.505,89.514,152800000.0
2005-11-08 05:25:00,89.518,89.53,89.503,89.512,249700002.0
2005-11-08 05:26:00,89.515,89.521,89.481,89.521,262500001.0
2005-11-08 05:27:00,89.528,89.528,89.501,89.501,104500001.0
2005-11-08 05:28:00,89.505,89.523,89.491,89.496,192700000.0
2005-11-08 05:29:00,89.518,89.518,89.506,89.506,33900002.0
2005-11-08 05:30:00,89.516,89.516,89.504,89.504,107599999.0
2005-11-08 05:31:00,89.501,89.519,89.494,89.494,237700002.0
2005-11-08 05:32:00,89.507,89.517,89.494,89.494,277899997.0
2005-11-08 05:33:00,89.494,89.513,89.492,89.512,264300001.0
2005-11-08 05:34:00,89.504,89.516,89.504,89.516,26100000.0
2005-11-08 05:35:00,89.518,89.518,89.49,89.506,201400001.0
2005-11-08 05:36:00,89.514,89.514,89.492,89.498,151799999.0
2005-11-08 05:37:00,89.494,89.512,89.47,89.49,147499998.0
2005-11-08 05:38:00,89.491,89.517,89.491,89.517,206999999.0
2005-11-08 05:39:00,89.504,89.529,89.504,89.52,208300003.0
2005-11-08 05:40:00,89.517,89.524,89.496,89.511,231900003.0
2005-11-08 05:41:00,89.513,89.53,89.508,89.525,216399998.0
2005-11-08 05:42:00,89.527,89.544,89.517,89.521,99400001.0
2005-11-08 05:43:00,89.517,89.53,89.504,89.53,146000001.0
2005-11-08 05:44:00,89.504,89.53,89.504,89.522,239899998.0
2005-11-08 05:45:00,89.525,89.525,89.51,89.51,17500000.0
2005-11-08 05:46:00,89.509,89.536,89.509,89.536,92300002.0
2005-11-08 05:47:00,89.505,89.535,89.472,89.535,185300001.0
2005-11-08 05:48:00,89.54,89.54,89.514,89.514,159800001.0
2005-11-08 05:49:00,89.538,89.538,89.511,89.511,214700000.0
2005-11-08 05:50:00,89.499,89.525,89.499,89.506,111300000.0
2005-11-08 05:51:00,89.526,89.526,89.488,89.514,200699997.0
2005-11-08 05:52:00,89.51,89.52,89.491,89.5,184399997.0
2005-11-08 05:53:00,89.478,89.511,89.466,89.466,225299998.0
2005-11-08 05:54:00,89.497,89.526,89.492,89.496,121499999.0
2005-11-08 05:55:00,89.497,89.51,89.474,89.487,179699998.0
2005-11-08 05:56:00,89.508,89.512,89.492,89.508,187199999.0
2005-11-08 05:57:00,89.513,89.514,89.49,89.499,209899998.0
2005-11-08 05:58:00,89.495,89.512,89.483,89.502,196800000.0
2005-11-08 05:59:00,89.497,89.524,89.497,89.503,125400001.0
2005-11-08 06:00:00,89.505,89.512,89.479,89.483,350200005.0
2005-11-08 06:01:00,89.497,89.503,89.472,89.485,102100002.0
2005-11-08 06:02:00,89.505,89.514,89.489,89.494,255800002.0
2005-11-08 06:03:00,89.502,89.511,89.489,89.493,131600001.0
2005-11-08 06:04:00,89.502,89.525,89.502,89.52,151199999.0
2005-11-08 06:05:00,89.5,89.52,89.496,89.513,247599998.0
2005-11-08 06:06:00,89.52,89.525,89.496,89.509,344399999.0
2005-11-08 06:07:00,89.495,89.519,89.495,89.501,191100003.0
2005-11-08 06:08:00,89.518,89.518,89.493,89.501,210500000.0
2005-11-08 06:09:00,89.512,89.526,89.496,89.506,240099997.0
2005-11-08 06:10:00,89.501,89.513,89.478,89.478,198400000.0
2005-11-08 06:11:00,89.473,89.507,89.461,89.507,97299998.0
2005-11-08 06:12:00,89.492,89.523,89.492,89.515,212100000.0
2005-11-08 06:13:00,89.515,89.515,89.5,89.5,34200000.0
2005-11-08 06:14:00,89.498,89.51,89.491,89.505,154900001.0
2005-11-08 06:15:00,89.477,89.51,89.477,89.501,175700000.0
2005-11-08 06:16:00,89.498,89.511,89.483,89.503,271299999.0
2005-11-08 06:17:00,89.46,89.485,89.454,89.477,146699999.0
2005-11-08 06:18:00,89.469,89.487,89.464,89.468,112200002.0
2005-11-08 06:19:00,89.464,89.485,89.464,89.469,112699999.0
2005-11-08 06:20:00,89.463,89.488,89.463,89.472,202599999.0
2005-11-08 06:21:00,89.465,89.481,89.456,89.467,345100000.0
2005-11-08 06:22:00,89.47,89.492,89.468,89.486,220699998.0
2005-11-08 06:23:00,89.476,89.494,89.476,89.494,38500000.0
2005-11-08 06:24:00,89.475,89.493,89.475,89.493,38799999.0
2005-11-08 06:25:00,89.469,89.499,89.469,89.495,275300002.0
2005-11-08 06:26:00,89.485,89.5,89.485,89.5,45400000.0
2005-11-08 06:27:00,89.479,89.5,89.474,89.5,262099998.0
2005-11-08 06:28:00,89.5,89.5,89.463,89.463,276600003.0
2005-11-08 06:29:00,89.521,89.521,89.495,89.506,162599994.0
2005-11-08 06:30:00,89.478,89.5,89.475,89.5,81600000.0
2005-11-08 06:31:00,89.489,89.508,89.486,89.506,111600002.0
2005-11-08 06:32:00,89.507,89.507,89.488,89.492,114399998.0
2005-11-08 06:33:00,89.505,89.517,89.483,89.502,224100000.0
2005-11-08 06:34:00,89.515,89.515,89.5,89.5,45400000.0
2005-11-08 06:35:00,89.517,89.536,89.495,89.523,235100000.0
2005-11-08 06:36:00,89.51,89.533,89.507,89.508,223599998.0
2005-11-08 06:37:00,89.514,89.526,89.494,89.51,147400001.0
2005-11-08 06:38:00,89.501,89.519,89.489,89.511,61900000.0
2005-11-08 06:39:00,89.525,89.525,89.51,89.51,108099999.0
2005-11-08 06:40:00,89.524,89.528,89.507,89.512,249099999.0
2005-11-08 06:41:00,89.498,89.516,89.494,89.494,137200002.0
2005-11-08 06:42:00,89.493,89.516,89.483,89.486,224699997.0
2005-11-08 06:43:00,89.502,89.504,89.483,89.483,222499997.0
2005-11-08 06:44:00,89.494,89.501,89.477,89.483,29600001.0
2005-11-08 06:45:00,89.49,89.524,89.49,89.523,289399999.0
2005-11-08 06:46:00,89.506,89.518,89.498,89.513,191699998.0
2005-11-08 06:47:00,89.515,89.515,89.49,89.49,95600002.0
2005-11-08 06:48:00,89.52,89.52,89.499,89.499,46599998.0
2005-11-08 06:49:00,89.501,89.513,89.489,89.508,105599999.0
2005-11-08 06:50:00,89.496,89.511,89.496,89.511,16800000.0
2005-11-08 06:51:00,89.491,89.52,89.491,89.52,258800002.0
2005-11-08 06:52:00,89.496,89.515,89.469,89.481,257100000.0
2005-11-08 06:53:00,89.492,89.503,89.474,89.495,292000003.0
2005-11-08 06:54:00,89.485,89.503,89.48,89.503,165400002.0
2005-11-08 06:55:00,89.497,89.511,89.49,89.51,159899996.0
2005-11-08 06:56:00,89.5,89.528,89.488,89.528,365499994.0
2005-11-08 06:57:00,89.521,89.538,89.515,89.525,182499997.0
2005-11-08 06:58:00,89.542,89.548,89.522,89.54,212299999.0
2005-11-08 06:59:00,89.537,89.55,89.525,89.531,212799996.0
2005-11-08 07:00:00,89.515,89.538,89.513,89.535,281299998.0
2005-11-08 07:01:00,89.535,89.548,89.523,89.547,237500000.0
2005-11-08 07:02:00,89.525,89.541,89.517,89.522,145899998.0
2005-11-08 07:03:00,89.524,89.541,89.509,89.531,101000001.0
2005-11-08 07:04:00,89.52,89.548,89.52,89.548,182599999.0
2005-11-08 07:05:00,89.545,89.545,89.524,89.529,236400003.0
2005-11-08 07:06:00,89.548,89.552,89.52,89.529,306799998.0
2005-11-08 07:07:00,89.548,89.553,89.533,89.533,254699999.0
2005-11-08 07:08:00,89.558,89.562,89.536,89.555,336199998.0
2005-11-08 07:09:00,89.551,89.568,89.536,89.542,138400001.0
2005-11-08 07:10:00,89.557,89.558,89.538,89.546,207399998.0
2005-11-08 07:11:00,89.535,89.553,89.531,89.531,239100006.0
2005-11-08 07:12:00,89.547,89.558,89.533,89.536,213600001.0
2005-11-08 07:13:00,89.55,89.563,89.532,89.556,188999997.0
2005-11-08 07:14:00,89.555,89.566,89.534,89.534,386099996.0
2005-11-08 07:15:00,89.541,89.558,89.535,89.558,192200001.0
2005-11-08 07:16:00,89.549,89.558,89.528,89.543,249199997.0
2005-11-08 07:17:00,89.54,89.55,89.524,89.53,216100001.0
2005-11-08 07:18:00,89.535,89.551,89.535,89.551,94099999.0
2005-11-08 07:19:00,89.519,89.547,89.519,89.536,150999998.0
2005-11-08 07:20:00,89.521,89.543,89.52,89.534,208500001.0
2005-11-08 07:21:00,89.537,89.546,89.523,89.536,112300000.0
2005-11-08 07:22:00,89.54,89.552,89.528,89.552,164900000.0
2005-11-08 07:23:00,89.543,89.559,89.532,89.548,240399996.0
2005-11-08 07:24:00,89.53,89.55,89.53,89.55,109800000.0
2005-11-08 07:25:00,89.545,89.545,89.527,89.528,218500000.0
2005-11-08 07:26:00,89.538,89.552,89.511,89.55,253899998.0
2005-11-08 07:27:00,89.519,89.55,89.519,89.545,230900002.0
2005-11-08 07:28:00,89.528,89.553,89.528,89.553,241800003.0
2005-11-08 07:29:00,89.552,89.567,89.53,89.536,291699996.0
2005-11-08 07:30:00,89.548,89.55,89.531,89.545,106500001.0
2005-11-08 07:31:00,89.537,89.55,89.532,89.546,224600004.0
2005-11-08 07:32:00,89.547,89.547,89.524,89.525,174400002.0
2005-11-08 07:33:00,89.544,89.544,89.5,89.527,115900000.0
2005-11-08 07:34:00,89.532,89.546,89.514,89.523,170200004.0
2005-11-08 07:35:00,89.523,89.546,89.52,89.539,329399998.0
2005-11-08 07:36:00,89.532,89.546,89.515,89.524,286199999.0
2005-11-08 07:37:00,89.537,89.537,89.508,89.525,115700000.0
2005-11-08 07:38:00,89.512,89.547,89.512,89.532,148999995.0
2005-11-08 07:39:00,89.551,89.562,89.529,89.544,286999997.0
2005-11-08 07:40:00,89.561,89.564,89.547,89.553,20000000.0
2005-11-08 07:41:00,89.573,89.573,89.54,89.545,210999995.0
2005-11-08 07:42:00,89.557,89.576,89.547,89.559,269099997.0
2005-11-08 07:43:00,89.556,89.574,89.55,89.568,314400002.0
2005-11-08 07:44:00,89.575,89.575,89.546,89.558,167400003.0
2005-11-08 07:45:00,89.556,89.56,89.535,89.537,218000002.0
2005-11-08 07:46:00,89.543,89.572,89.543,89.566,163099998.0
2005-11-08 07:47:00,89.563,89.564,89.548,89.553,192600001.0
2005-11-08 07:48:00,89.561,89.573,89.551,89.551,138199999.0
2005-11-08 07:49:00,89.568,89.574,89.554,89.555,165200000.0
2005-11-08 07:50:00,89.551,89.572,89.55,89.567,148400001.0
2005-11-08 07:51:00,89.572,89.577,89.553,89.553,234300003.0
2005-11-08 07:52:00,89.551,89.574,89.548,89.568,98199998.0
2005-11-08 07:53:00,89.549,89.57,89.537,89.554,281799998.0
2005-11-08 07:54:00,89.508,89.534,89.501,89.514,290799999.0
2005-11-08 07:55:00,89.555,89.566,89.543,89.563,262399999.0
2005-11-08 07:56:00,89.565,89.573,89.55,89.551,122799999.0
2005-11-08 07:57:00,89.564,89.574,89.545,89.549,271300000.0
2005-11-08 07:58:00,89.537,89.563,89.537,89.563,195400001.0
2005-11-08 07:59:00,89.564,89.568,89.539,89.544,171100000.0
2005-11-08 08:00:00,89.544,89.563,89.527,89.541,179000001.0
2005-11-08 08:01:00,89.543,89.57,89.543,89.568,257400000.0
2005-11-08 08:02:00,89.572,89.572,89.542,89.547,191299997.0
2005-11-08 08:03:00,89.536,89.556,89.528,89.535,306299996.0
2005-11-08 08:04:00,89.557,89.565,89.535,89.551,291100001.0
2005-11-08 08:05:00,89.557,89.566,89.542,89.542,175199999.0
2005-11-08 08:06:00,89.55,89.563,89.538,89.55,236099998.0
2005-11-08 08:07:00,89.53,89.57,89.53,89.568,168599999.0
2005-11-08 08:08:00,89.573,89.581,89.557,89.557,179900001.0
2005-11-08 08:09:00,89.549,89.584,89.549,89.584,278799998.0
2005-11-08 08:10:00,89.568,89.582,89.556,89.567,66399998.0
2005-11-08 08:11:00,89.57,89.586,89.556,89.556,166700001.0
2005-11-08 08:12:00,89.576,89.585,89.563,89.566,256299997.0
2005-11-08 08:13:00,89.575,89.59,89.562,89.58,280300001.0
2005-11-08 08:14:00,89.575,89.587,89.56,89.575,254300002.0
2005-11-08 08:15:00,89.583,89.586,89.552,89.552,156200001.0
2005-11-08 08:16:00,89.575,89.592,89.556,89.562,230600001.0
2005-11-08 08:17:00,89.588,89.595,89.575,89.578,96900002.0
2005-11-08 08:18:00,89.58,89.601,89.574,89.587,216800002.0
2005-11-08 08:19:00,89.595,89.6,89.57,89.593,239999997.0
2005-11-08 08:20:00,89.604,89.61,89.578,89.578,139900002.0
2005-11-08 08:21:00,89.592,89.603,89.576,89.581,250200000.0
2005-11-08 08:22:00,89.585,89.591,89.558,89.558,124899999.0
2005-11-08 08:23:00,89.575,89.586,89.546,89.558,157099998.0
2005-11-08 08:24:00,89.557,89.572,89.54,89.56,167000001.0
2005-11-08 08:25:00,89.563,89.57,89.546,89.557,106100001.0
2005-11-08 08:26:00,89.543,89.57,89.536,89.559,208799999.0
2005-11-08 08:27:00,89.538,89.564,89.535,89.555,393699996.0
2005-11-08 08:28:00,89.532,89.567,89.532,89.567,283099997.0
2005-11-08 08:29:00,89.566,89.575,89.546,89.546,238300000.0
2005-11-08 08:30:00,89.556,89.557,89.531,89.54,239200001.0
2005-11-08 08:31:00,89.57,89.576,89.552,89.561,128900000.0
2005-11-08 08:32:00,89.556,89.571,89.554,89.569,17800000.0
2005-11-08 08:33:00,89.556,89.574,89.543,89.561,193200002.0
2005-11-08 08:34:00,89.567,89.576,89.547,89.551,162000000.0
2005-11-08 08:35:00,89.554,89.585,89.554,89.585,230499999.0
2005-11-08 08:36:00,89.592,89.608,89.577,89.577,295100001.0
2005-11-08 08:37:00,89.566,89.588,89.561,89.577,285700005.0
2005-11-08 08:38:00,89.588,89.598,89.568,89.598,228000000.0
2005-11-08 08:39:00,89.564,89.598,89.564,89.597,297599999.0
2005-11-08 08:40:00,89.58,89.598,89.575,89.596,213399996.0
2005-11-08 08:41:00,89.591,89.591,89.571,89.571,243500006.0
2005-11-08 08:42:00,89.589,89.597,89.568,89.597,258799998.0
2005-11-08 08:43:00,89.576,89.592,89.568,89.59,284900001.0
2005-11-08 08:44:00,89.599,89.607,89.571,89.571,250299998.0
2005-11-08 08:45:00,89.584,89.597,89.572,89.597,144800000.0
2005-11-08 08:46:00,89.592,89.592,89.568,89.571,62900000.0
2005-11-08 08:47:00,89.591,89.598,89.572,89.572,147899999.0
2005-11-08 08:48:00,89.572,89.585,89.548,89.552,202899998.0
2005-11-08 08:49:00,89.581,89.591,89.564,89.578,186299999.0
2005-11-08 08:50:00,89.558,89.602,89.558,89.595,190600000.0
2005-11-08 08:51:00,89.581,89.608,89.552,89.58,248400001.0
2005-11-08 08:52:00,89.594,89.594,89.569,89.569,52600001.0
2005-11-08 08:53:00,89.589,89.604,89.568,89.598,196300001.0
2005-11-08 08:54:00,89.592,89.614,89.592,89.612,119099999.0
2005-11-08 08:55:00,89.611,89.616,89.578,89.578,218900001.0
2005-11-08 08:56:00,89.574,89.595,89.561,89.581,215699998.0
2005-11-08 08:57:00,89.572,89.591,89.565,89.582,395500001.0
2005-11-08 08:58:00,89.585,89.59,89.568,89.573,240799998.0
2005-11-08 08:59:00,89.564,89.591,89.564,89.588,263600006.0
2005-11-08 09:00:00,89.592,89.6,89.575,89.59,280899999.0
2005-11-08 09:01:00,89.582,89.588,89.566,89.568,240100001.0
2005-11-08 09:02:00,89.575,89.588,89.563,89.587,247099998.0
2005-11-08 09:03:00,89.573,89.588,89.562,89.584,193399998.0
2005-11-08 09:04:00,89.562,89.597,89.562,89.586,159399997.0
2005-11-08 09:05:00,89.579,89.594,89.558,89.586,161500000.0
2005-11-08 09:06:00,89.591,89.593,89.56,89.56,247999999.0
2005-11-08 09:07:00,89.57,89.597,89.568,89.583,247100001.0
2005-11-08 09:08:00,89.55,89.594,89.55,89.576,255400002.0
2005-11-08 09:09:00,89.58,89.587,89.557,89.568,256000004.0
2005-11-08 09:10:00,89.566,89.585,89.565,89.566,153400001.0
2005-11-08 09:11:00,89.585,89.585,89.557,89.562,185999999.0
2005-11-08 09:12:00,89.559,89.589,89.555,89.589,187500001.0
2005-11-08 09:13:00,89.575,89.593,89.575,89.593,51800002.0
2005-11-08 09:14:00,89.608,89.615,89.592,89.592,53799998.0
2005-11-08 09:15:00,89.633,89.642,89.61,89.61,248900002.0
2005-11-08 09:16:00,89.63,89.648,89.626,89.648,252299996.0
2005-11-08 09:17:00,89.637,89.642,89.61,89.626,250499998.0
2005-11-08 09:18:00,89.637,89.644,89.616,89.628,218699999.0
2005-11-08 09:19:00,89.618,89.635,89.603,89.62,136000001.0
2005-11-08 09:20:00,89.62,89.624,89.596,89.596,397500002.0
2005-11-08 09:21:00,89.593,89.614,89.591,89.61,252799997.0
2005-11-08 09:22:00,89.598,89.627,89.598,89.627,161400002.0
2005-11-08 09:23:00,89.622,89.622,89.599,89.6,236299997.0
2005-11-08 09:24:00,89.616,89.623,89.6,89.62,150000001.0
2005-11-08 09:25:00,89.606,89.633,89.597,89.608,298099997.0
2005-11-08 09:26:00,89.597,89.623,89.597,89.607,51000000.0
2005-11-08 09:27:00,89.627,89.627,89.574,89.593,246899999.0
2005-11-08 09:28:00,89.631,89.652,89.621,89.629,238799995.0
2005-11-08 09:29:00,89.656,89.656,89.625,89.63,150799998.0
2005-11-08 09:30:00,89.647,89.647,89.616,89.625,177000001.0
2005-11-08 09:31:00,89.631,89.65,89.626,89.638,105000002.0
2005-11-08 09:32:00,89.626,89.647,89.626,89.643,134600000.0
2005-11-08 09:33:00,89.619,89.636,89.607,89.622,272200001.0
2005-11-08 09:34:00,89.613,89.645,89.613,89.635,120199999.0
2005-11-08 09:35:00,89.632,89.642,89.614,89.614,230299997.0
2005-11-08 09:36:00,89.634,89.649,89.625,89.645,206099999.0
2005-11-08 09:37:00,89.635,89.659,89.621,89.645,128500001.0
2005-11-08 09:38:00,89.632,89.657,89.627,89.656,290299996.0
2005-11-08 09:39:00,89.633,89.644,89.615,89.64,183999999.0
2005-11-08 09:40:00,89.635,89.638,89.615,89.62,165199999.0
2005-11-08 09:41:00,89.647,89.654,89.62,89.638,259900000.0
2005-11-08 09:42:00,89.645,89.645,89.607,89.633,231700005.0
2005-11-08 09:43:00,89.639,89.651,89.629,89.641,44600000.0
2005-11-08 09:44:00,89.632,89.646,89.614,89.635,140399999.0
2005-11-08 09:45:00,89.639,89.652,89.623,89.642,190799998.0
2005-11-08 09:46:00,89.628,89.649,89.625,89.647,203499995.0
2005-11-08 09:47:00,89.623,89.642,89.618,89.622,65300001.0
2005-11-08 09:48:00,89.613,89.647,89.613,89.647,241400000.0
2005-11-08 09:49:00,89.631,89.647,89.629,89.63,187700000.0
2005-11-08 09:50:00,89.646,89.658,89.628,89.632,181599997.0
2005-11-08 09:51:00,89.639,89.659,89.624,89.658,310300003.0
2005-11-08 09:52:00,89.653,89.67,89.637,89.647,218099994.0
2005-11-08 09:53:00,89.635,89.649,89.626,89.649,144900000.0
2005-11-08 09:54:00,89.648,89.648,89.629,89.629,135900001.0
2005-11-08 09:55:00,89.626,89.641,89.607,89.617,346000003.0
2005-11-08 09:56:00,89.631,89.631,89.608,89.618,134299999.0
2005-11-08 09:57:00,89.625,89.626,89.604,89.607,305200000.0
2005-11-08 09:58:00,89.623,89.623,89.582,89.597,171700000.0
2005-11-08 09:59:00,89.603,89.619,89.587,89.587,305600001.0
2005-11-08 10:00:00,89.592,89.619,89.566,89.599,240399998.0
2005-11-08 10:01:00,89.6,89.616,89.587,89.616,247799999.0
2005-11-08 10:02:00,89.612,89.613,89.594,89.599,177599996.0
2005-11-08 10:03:00,89.605,89.615,89.592,89.592,294599998.0
2005-11-08 10:04:00,89.604,89.604,89.574,89.588,117200000.0
2005-11-08 10:05:00,89.592,89.599,89.561,89.595,285399998.0
2005-11-08 10:06:00,89.584,89.603,89.577,89.577,143300001.0
2005-11-08 10:07:00,89.582,89.611,89.582,89.611,71799997.0
2005-11-08 10:08:00,89.587,89.618,89.581,89.591,255700005.0
2005-11-08 10:09:00,89.583,89.595,89.568,89.581,150199999.0
2005-11-08 10:10:00,89.581,89.624,89.581,89.621,282799996.0
2005-11-08 10:11:00,89.622,89.622,89.594,89.598,254199997.0
2005-11-08 10:12:00,89.6,89.6,89.571,89.571,233799995.0
2005-11-08 10:13:00,89.582,89.595,89.571,89.577,82100000.0
2005-11-08 10:14:00,89.565,89.583,89.561,89.575,43600001.0
2005-11-08 10:15:00,89.556,89.569,89.533,89.546,128200000.0
2005-11-08 10:16:00,89.538,89.551,89.507,89.524,151399999.0
2005-11-08 10:17:00,89.512,89.535,89.498,89.514,179400000.0
2005-11-08 10:18:00,89.504,89.52,89.496,89.506,179099999.0
2005-11-08 10:19:00,89.487,89.514,89.487,89.514,335599998.0
2005-11-08 10:20:00,89.522,89.522,89.485,89.507,198099997.0
2005-11-08 10:21:00,89.503,89.527,89.498,89.509,325000003.0
2005-11-08 10:22:00,89.517,89.517,89.488,89.497,385299993.0
2005-11-08 10:23:00,89.502,89.51,89.482,89.488,200500000.0
2005-11-08 10:24:00,89.494,89.517,89.487,89.517,152099998.0
2005-11-08 10:25:00,89.516,89.528,89.505,89.513,173000001.0
2005-11-08 10:26:00,89.522,89.529,89.5,89.5,173300001.0
2005-11-08 10:27:00,89.508,89.538,89.508,89.525,159299999.0
2005-11-08 10:28:00,89.502,89.532,89.502,89.532,169100004.0
2005-11-08 10:29:00,89.525,89.552,89.524,89.537,197099998.0
2005-11-08 10:30:00,89.54,89.551,89.524,89.524,132299997.0
2005-11-08 10:31:00,89.527,89.545,89.493,89.533,213300000.0
2005-11-08 10:32:00,89.503,89.521,89.497,89.514,65299999.0
2005-11-08 10:33:00,89.523,89.535,89.506,89.523,118000000.0
2005-11-08 10:34:00,89.508,89.526,89.504,89.523,249999997.0
2005-11-08 10:35:00,89.533,89.533,89.498,89.523,290200002.0
2005-11-08 10:36:00,89.514,89.54,89.51,89.533,224399996.0
2005-11-08 10:37:00,89.506,89.544,89.506,89.539,265100000.0
2005-11-08 10:38:00,89.524,89.543,89.519,89.539,165499998.0
2005-11-08 10:39:00,89.545,89.545,89.522,89.522,186700001.0
2005-11-08 10:40:00,89.53,89.54,89.514,89.516,104100001.0
2005-11-08 10:41:00,89.514,89.527,89.504,89.522,216699998.0
2005-11-08 10:42:00,89.505,89.526,89.497,89.526,214800003.0
2005-11-08 10:43:00,89.523,89.526,89.49,89.506,287600000.0
2005-11-08 10:44:00,89.526,89.526,89.477,89.477,272200000.0
2005-11-08 10:45:00,89.502,89.508,89.487,89.496,293999998.0
2005-11-08 10:46:00,89.482,89.499,89.478,89.488,90799999.0
2005-11-08 10:47:00,89.482,89.484,89.461,89.476,307799996.0
2005-11-08 10:48:00,89.475,89.476,89.424,89.429,168799999.0
2005-11-08 10:49:00,89.437,89.451,89.432,89.451,153899999.0
2005-11-08 10:50:00,89.469,89.469,89.449,89.449,179300000.0
2005-11-08 10:51:00,89.47,89.499,89.463,89.486,223899998.0
2005-11-08 10:52:00,89.474,89.518,89.474,89.518,278500000.0
2005-11-08 10:53:00,89.52,89.54,89.504,89.528,313899999.0
2005-11-08 10:54:00,89.518,89.536,89.478,89.529,215299999.0
2005-11-08 10:55:00,89.514,89.543,89.514,89.54,136100001.0
2005-11-08 10:56:00,89.536,89.554,89.514,89.54,299299998.0
2005-11-08 10:57:00,89.556,89.559,89.537,89.541,171100000.0
2005-11-08 10:58:00,89.553,89.558,89.53,89.545,277299996.0
2005-11-08 10:59:00,89.525,89.552,89.513,89.527,145199999.0
2005-11-08 11:00:00,89.522,89.526,89.5,89.5,154699998.0
2005-11-08 11:01:00,89.519,89.531,89.488,89.507,217699999.0
2005-11-08 11:02:00,89.501,89.502,89.469,89.478,208400001.0
2005-11-08 11:03:00,89.501,89.501,89.462,89.462,149700002.0
2005-11-08 11:04:00,89.481,89.485,89.456,89.456,179399998.0
2005-11-08 11:05:00,89.452,89.484,89.451,89.455,295199995.0
2005-11-08 11:06:00,89.458,89.475,89.431,89.454,220200002.0
2005-11-08 11:07:00,89.444,89.468,89.444,89.45,158200000.0
2005-11-08 11:08:00,89.461,89.474,89.443,89.468,155400000.0
2005-11-08 11:09:00,89.478,89.494,89.467,89.476,143500002.0
2005-11-08 11:10:00,89.482,89.51,89.482,89.494,224399999.0
2005-11-08 11:11:00,89.467,89.505,89.467,89.493,397699998.0
2005-11-08 11:12:00,89.502,89.502,89.471,89.476,211599999.0
2005-11-08 11:13:00,89.492,89.492,89.468,89.476,272900000.0
2005-11-08 11:14:00,89.483,89.483,89.458,89.461,414599994.0
2005-11-08 11:15:00,89.476,89.495,89.462,89.475,315199996.0
2005-11-08 11:16:00,89.515,89.53,89.495,89.512,198000000.0
2005-11-08 11:17:00,89.534,89.535,89.509,89.514,177200002.0
2005-11-08 11:18:00,89.509,89.525,89.494,89.5,354399997.0
2005-11-08 11:19:00,89.495,89.547,89.495,89.547,170900001.0
2005-11-08 11:20:00,89.561,89.595,89.55,89.569,328999998.0
2005-11-08 11:21:00,89.562,89.578,89.555,89.562,158400000.0
2005-11-08 11:22:00,89.566,89.566,89.537,89.542,166099999.0
2005-11-08 11:23:00,89.546,89.568,89.544,89.562,151400000.0
2005-11-08 11:24:00,89.553,89.573,89.553,89.562,223699997.0
2005-11-08 11:25:00,89.575,89.602,89.571,89.58,267100003.0
2005-11-08 11:26:00,89.605,89.617,89.586,89.598,302899998.0
2005-11-08 11:27:00,89.598,89.599,89.575,89.575,314100000.0
2005-11-08 11:28:00,89.59,89.598,89.568,89.587,179500002.0
2005-11-08 11:29:00,89.57,89.589,89.547,89.57,285899999.0
2005-11-08 11:30:00,89.567,89.573,89.548,89.557,433399995.0
2005-11-08 11:31:00,89.552,89.567,89.537,89.56,154700000.0
2005-11-08 11:32:00,89.572,89.579,89.556,89.559,355600001.0
2005-11-08 11:33:00,89.561,89.567,89.509,89.509,333000002.0
2005-11-08 11:34:00,89.526,89.53,89.503,89.513,273400001.0
2005-11-08 11:35:00,89.511,89.529,89.494,89.517,113200000.0
2005-11-08 11:36:00,89.506,89.523,89.496,89.513,266300004.0
2005-11-08 11:37:00,89.509,89.515,89.494,89.515,197200002.0
2005-11-08 11:38:00,89.512,89.512,89.486,89.486,290499994.0
2005-11-08 11:39:00,89.484,89.518,89.484,89.513,314599994.0
2005-11-08 11:40:00,89.499,89.517,89.48,89.517,202899996.0
2005-11-08 11:41:00,89.529,89.549,89.519,89.526,372300005.0
2005-11-08 11:42:00,89.544,89.559,89.528,89.54,296500000.0
2005-11-08 11:43:00,89.547,89.559,89.528,89.532,248600002.0
2005-11-08 11:44:00,89.547,89.554,89.531,89.54,227000000.0
2005-11-08 11:45:00,89.548,89.565,89.533,89.556,284699996.0
2005-11-08 11:46:00,89.56,89.586,89.548,89.572,145499999.0
2005-11-08 11:47:00,89.575,89.593,89.569,89.59,259400001.0
2005-11-08 11:48:00,89.588,89.59,89.565,89.586,250899994.0
2005-11-08 11:49:00,89.576,89.582,89.548,89.552,251500000.0
2005-11-08 11:50:00,89.581,89.607,89.569,89.591,354799998.0
2005-11-08 11:51:00,89.593,89.61,89.579,89.583,289800003.0
2005-11-08 11:52:00,89.588,89.603,89.573,89.582,347000002.0
2005-11-08 11:53:00,89.576,89.577,89.545,89.564,349999999.0
2005-11-08 11:54:00,89.582,89.591,89.57,89.572,191299999.0
2005-11-08 11:55:00,89.581,89.6,89.577,89.593,153200000.0
2005-11-08 11:56:00,89.581,89.595,89.566,89.595,250400001.0
2005-11-08 11:57:00,89.59,89.59,89.558,89.558,255399999.0
2005-11-08 11:58:00,89.562,89.585,89.544,89.556,246900000.0
2005-11-08 11:59:00,89.555,89.588,89.555,89.574,321999996.0
2005-11-08 12:00:00,89.576,89.586,89.557,89.571,278900000.0
2005-11-08 12:01:00,89.556,89.581,89.556,89.577,176199997.0
2005-11-08 12:02:00,89.574,89.595,89.56,89.584,122299999.0
2005-11-08 12:03:00,89.557,89.584,89.548,89.584,217499998.0
2005-11-08 12:04:00,89.574,89.574,89.55,89.554,112999998.0
2005-11-08 12:05:00,89.542,89.567,89.54,89.549,263999997.0
2005-11-08 12:06:00,89.555,89.566,89.534,89.553,183300000.0
2005-11-08 12:07:00,89.547,89.57,89.546,89.565,411399994.0
2005-11-08 12:08:00,89.56,89.585,89.549,89.569,216299999.0
2005-11-08 12:09:00,89.585,89.603,89.57,89.586,221699999.0
2005-11-08 12:10:00,89.581,89.599,89.564,89.585,216399998.0
2005-11-08 12:11:00,89.569,89.594,89.559,89.577,329299999.0
2005-11-08 12:12:00,89.549,89.58,89.549,89.57,213899999.0
2005-11-08 12:13:00,89.582,89.582,89.551,89.551,154700000.0
2005-11-08 12:14:00,89.568,89.568,89.545,89.552,439199998.0
2005-11-08 12:15:00,89.563,89.575,89.542,89.557,220199999.0
2005-11-08 12:16:00,89.566,89.608,89.551,89.583,283100000.0
2005-11-08 12:17:00,89.593,89.619,89.591,89.609,251100004.0
2005-11-08 12:18:00,89.598,89.623,89.589,89.608,147500001.0
2005-11-08 12:19:00,89.614,89.618,89.598,89.598,271899996.0
2005-11-08 12:20:00,89.615,89.628,89.602,89.615,284999994.0
2005-11-08 12:21:00,89.622,89.632,89.599,89.609,239899998.0
2005-11-08 12:22:00,89.596,89.616,89.596,89.616,88700000.0
2005-11-08 12:23:00,89.596,89.615,89.584,89.604,152399996.0
2005-11-08 12:24:00,89.609,89.625,89.594,89.612,208899998.0
2005-11-08 12:25:00,89.606,89.641,89.606,89.625,113800000.0
2005-11-08 12:26:00,89.628,89.639,89.607,89.615,199299996.0
2005-11-08 12:27:00,89.598,89.618,89.596,89.615,280000001.0
2005-11-08 12:28:00,89.591,89.609,89.581,89.592,285299996.0
2005-11-08 12:29:00,89.571,89.588,89.562,89.588,383299999.0
2005-11-08 12:30:00,89.583,89.596,89.56,89.56,248200003.0
2005-11-08 12:31:00,89.552,89.572,89.525,89.544,306999997.0
2005-11-08 12:32:00,89.538,89.574,89.538,89.574,303400001.0
2005-11-08 12:33:00,89.558,89.585,89.554,89.554,267299998.0
2005-11-08 12:34:00,89.573,89.59,89.566,89.566,276299999.0
2005-11-08 12:35:00,89.581,89.607,89.581,89.607,137200001.0
2005-11-08 12:36:00,89.603,89.607,89.58,89.591,155399998.0
2005-11-08 12:37:00,89.598,89.624,89.597,89.61,362799999.0
2005-11-08 12:38:00,89.615,89.632,89.607,89.614,261600006.0
2005-11-08 12:39:00,89.617,89.625,89.602,89.608,149200000.0
2005-11-08 12:40:00,89.603,89.611,89.597,89.604,43799999.0
2005-11-08 12:41:00,89.573,89.59,89.568,89.588,184100002.0
2005-11-08 12:42:00,89.578,89.578,89.555,89.568,191699998.0
2005-11-08 12:43:00,89.566,89.578,89.552,89.573,219300002.0
2005-11-08 12:44:00,89.556,89.581,89.554,89.581,174099997.0
2005-11-08 12:45:00,89.552,89.59,89.552,89.575,238200001.0
2005-11-08 12:46:00,89.575,89.598,89.561,89.585,312800000.0
2005-11-08 12:47:00,89.583,89.59,89.565,89.565,294699998.0
2005-11-08 12:48:00,89.567,89.594,89.561,89.576,305700001.0
2005-11-08 12:49:00,89.577,89.588,89.558,89.558,192799999.0
2005-11-08 12:50:00,89.574,89.591,89.562,89.589,189599996.0
2005-11-08 12:51:00,89.569,89.591,89.567,89.591,277499997.0
2005-11-08 12:52:00,89.589,89.608,89.578,89.589,298300002.0
2005-11-08 12:53:00,89.585,89.611,89.547,89.581,82299998.0
2005-11-08 12:54:00,89.585,89.602,89.575,89.588,109800000.0
2005-11-08 12:55:00,89.582,89.598,89.563,89.577,41499999.0
2005-11-08 12:56:00,89.594,89.627,89.571,89.605,58200000.0
2005-11-08 12:57:00,89.618,89.642,89.616,89.618,164100000.0
2005-11-08 12:58:00,89.615,89.631,89.606,89.623,190999997.0
2005-11-08 12:59:00,89.623,89.632,89.59,89.59,181399999.0
2005-11-08 13:00:00,89.621,89.621,89.593,89.601,385500003.0
2005-11-08 13:01:00,89.619,89.629,89.593,89.598,273700004.0
2005-11-08 13:02:00,89.612,89.612,89.584,89.584,216899999.0
2005-11-08 13:03:00,89.575,89.59,89.553,89.566,270900003.0
2005-11-08 13:04:00,89.56,89.582,89.556,89.565,203999999.0
2005-11-08 13:05:00,89.571,89.589,89.565,89.578,212100005.0
2005-11-08 13:06:00,89.575,89.592,89.559,89.587,296500000.0
2005-11-08 13:07:00,89.559,89.596,89.557,89.578,330800003.0
2005-11-08 13:08:00,89.583,89.594,89.566,89.593,188200000.0
2005-11-08 13:09:00,89.595,89.603,89.574,89.579,202400002.0
2005-11-08 13:10:00,89.603,89.607,89.583,89.583,340199996.0
2005-11-08 13:11:00,89.603,89.608,89.574,89.593,228199999.0
2005-11-08 13:12:00,89.583,89.605,89.583,89.6,269799999.0
2005-11-08 13:13:00,89.585,89.605,89.58,89.595,171599999.0
2005-11-08 13:14:00,89.577,89.599,89.574,89.588,217100000.0
2005-11-08 13:15:00,89.567,89.591,89.551,89.572,309500001.0
2005-11-08 13:16:00,89.572,89.585,89.554,89.569,59499998.0
2005-11-08 13:17:00,89.575,89.596,89.541,89.588,217399998.0
2005-11-08 13:18:00,89.57,89.596,89.57,89.577,277200002.0
2005-11-08 13:19:00,89.574,89.604,89.574,89.587,195700001.0
2005-11-08 13:20:00,89.574,89.591,89.574,89.591,88500000.0
2005-11-08 13:21:00,89.585,89.61,89.585,89.602,236800000.0
2005-11-08 13:22:00,89.603,89.607,89.579,89.581,243900000.0
2005-11-08 13:23:00,89.597,89.606,89.579,89.584,219200003.0
2005-11-08 13:24:00,89.59,89.601,89.566,89.566,119799999.0
2005-11-08 13:25:00,89.582,89.583,89.552,89.566,273999999.0
2005-11-08 13:26:00,89.581,89.593,89.57,89.59,290599997.0
2005-11-08 13:27:00,89.571,89.595,89.57,89.587,283300003.0
2005-11-08 13:28:00,89.588,89.596,89.562,89.562,232599999.0
2005-11-08 13:29:00,89.577,89.602,89.553,89.59,256100005.0
2005-11-08 13:30:00,89.598,89.611,89.565,89.591,224399998.0
2005-11-08 13:31:00,89.588,89.611,89.586,89.611,192399995.0
2005-11-08 13:32:00,89.585,89.613,89.585,89.603,198999999.0
2005-11-08 13:33:00,89.6,89.613,89.589,89.592,200100002.0
2005-11-08 13:34:00,89.608,89.608,89.581,89.603,156000000.0
2005-11-08 13:35:00,89.581,89.599,89.566,89.592,283399999.0
2005-11-08 13:36:00,89.592,89.605,89.584,89.602,148599999.0
2005-11-08 13:37:00,89.591,89.613,89.582,89.603,128599998.0
2005-11-08 13:38:00,89.61,89.61,89.557,89.557,199899999.0
2005-11-08 13:39:00,89.582,89.597,89.562,89.583,228999998.0
2005-11-08 13:40:00,89.582,89.59,89.561,89.572,168600001.0
2005-11-08 13:41:00,89.593,89.593,89.562,89.563,263699997.0
2005-11-08 13:42:00,89.568,89.585,89.549,89.559,174099999.0
2005-11-08 13:43:00,89.565,89.565,89.539,89.539,194299999.0
2005-11-08 13:44:00,89.567,89.581,89.561,89.562,156899997.0
2005-11-08 13:45:00,89.584,89.587,89.547,89.547,203999999.0
2005-11-08 13:46:00,89.547,89.577,89.547,89.569,164800000.0
2005-11-08 13:47:00,89.548,89.585,89.547,89.585,344000000.0
2005-11-08 13:48:00,89.563,89.563,89.515,89.515,117900000.0
2005-11-08 13:49:00,89.524,89.558,89.523,89.537,128700001.0
2005-11-08 13:50:00,89.551,89.574,89.547,89.556,364100000.0
2005-11-08 13:51:00,89.533,89.552,89.533,89.545,281700002.0
2005-11-08 13:52:00,89.534,89.561,89.517,89.539,182499999.0
2005-11-08 13:53:00,89.565,89.604,89.551,89.587,343599999.0
2005-11-08 13:54:00,89.582,89.6,89.567,89.59,263599999.0
2005-11-08 13:55:00,89.578,89.593,89.551,89.562,190399997.0
2005-11-08 13:56:00,89.573,89.573,89.543,89.549,200100000.0
2005-11-08 13:57:00,89.555,89.585,89.555,89.584,225200001.0
2005-11-08 13:58:00,89.585,89.588,89.559,89.568,318900000.0
2005-11-08 13:59:00,89.599,89.609,89.581,89.587,379800000.0
2005-11-08 14:00:00,89.589,89.607,89.571,89.607,278699995.0
2005-11-08 14:01:00,89.596,89.606,89.577,89.591,208200001.0
2005-11-08 14:02:00,89.591,89.622,89.591,89.6,176699996.0
2005-11-08 14:03:00,89.625,89.625,89.599,89.618,249999997.0
2005-11-08 14:04:00,89.624,89.643,89.615,89.615,345200003.0
2005-11-08 14:05:00,89.633,89.649,89.607,89.607,205000001.0
2005-11-08 14:06:00,89.622,89.629,89.604,89.615,207400000.0
2005-11-08 14:07:00,89.616,89.619,89.589,89.589,158900000.0
2005-11-08 14:08:00,89.598,89.622,89.596,89.616,175100002.0
2005-11-08 14:09:00,89.618,89.618,89.593,89.607,134499999.0
2005-11-08 14:10:00,89.599,89.599,89.554,89.581,164500001.0
2005-11-08 14:11:00,89.58,89.6,89.578,89.59,149199999.0
2005-11-08 14:12:00,89.603,89.637,89.603,89.625,246899999.0
2005-11-08 14:13:00,89.61,89.626,89.589,89.599,165900001.0
2005-11-08 14:14:00,89.616,89.616,89.586,89.592,297000000.0
2005-11-08 14:15:00,89.585,89.606,89.575,89.593,162499998.0
2005-11-08 14:16:00,89.591,89.608,89.573,89.588,122200001.0
2005-11-08 14:17:00,89.58,89.597,89.577,89.591,170900001.0
2005-11-08 14:18:00,89.586,89.605,89.575,89.595,193699999.0
2005-11-08 14:19:00,89.588,89.604,89.56,89.57,269899997.0
2005-11-08 14:20:00,89.567,89.594,89.567,89.585,224300000.0
2005-11-08 14:21:00,89.587,89.587,89.556,89.565,210800002.0
2005-11-08 14:22:00,89.553,89.582,89.553,89.576,336599997.0
2005-11-08 14:23:00,89.577,89.596,89.564,89.566,175499999.0
2005-11-08 14:24:00,89.583,89.602,89.568,89.588,184699998.0
2005-11-08 14:25:00,89.579,89.579,89.556,89.556,43100000.0
2005-11-08 14:26:00,89.552,89.571,89.532,89.57,170700001.0
2005-11-08 14:27:00,89.56,89.596,89.56,89.596,169299998.0
2005-11-08 14:28:00,89.59,89.601,89.574,89.574,229999998.0
2005-11-08 14:29:00,89.596,89.617,89.584,89.617,314799998.0
2005-11-08 14:30:00,89.633,89.633,89.587,89.587,256500000.0
2005-11-08 14:31:00,89.612,89.629,89.565,89.6,414699999.0
2005-11-08 14:32:00,89.588,89.6,89.568,89.584,155799997.0
2005-11-08 14:33:00,89.596,89.615,89.591,89.597,267199998.0
2005-11-08 14:34:00,89.599,89.626,89.595,89.618,262600001.0
2005-11-08 14:35:00,89.623,89.643,89.613,89.619,321200003.0
2005-11-08 14:36:00,89.605,89.636,89.603,89.62,226300000.0
2005-11-08 14:37:00,89.606,89.622,89.599,89.603,194900001.0
2005-11-08 14:38:00,89.603,89.628,89.594,89.611,116700001.0
2005-11-08 14:39:00,89.618,89.63,89.596,89.603,280099998.0
2005-11-08 14:40:00,89.613,89.637,89.603,89.62,152399998.0
2005-11-08 14:41:00,89.613,89.626,89.599,89.609,194799999.0
2005-11-08 14:42:00,89.63,89.645,89.621,89.629,41200000.0
2005-11-08 14:43:00,89.654,89.66,89.64,89.647,197199997.0
2005-11-08 14:44:00,89.636,89.66,89.636,89.652,194099996.0
2005-11-08 14:45:00,89.63,89.662,89.628,89.662,209099996.0
2005-11-08 14:46:00,89.617,89.64,89.615,89.635,162300001.0
2005-11-08 14:47:00,89.644,89.649,89.619,89.619,280199997.0
2005-11-08 14:48:00,89.635,89.657,89.619,89.639,263699997.0
2005-11-08 14:49:00,89.641,89.677,89.634,89.65,292200002.0
2005-11-08 14:50:00,89.687,89.701,89.672,89.678,340899996.0
2005-11-08 14:51:00,89.688,89.7,89.66,89.674,164800001.0
2005-11-08 14:52:00,89.664,89.685,89.657,89.673,354199996.0
2005-11-08 14:53:00,89.658,89.694,89.658,89.685,192799998.0
2005-11-08 14:54:00,89.689,89.7,89.665,89.672,210299995.0
2005-11-08 14:55:00,89.692,89.692,89.637,89.637,339799996.0
2005-11-08 14:56:00,89.652,89.666,89.609,89.646,137499999.0
2005-11-08 14:57:00,89.668,89.675,89.642,89.643,241800004.0
2005-11-08 14:58:00,89.66,89.687,89.654,89.67,259100001.0
2005-11-08 14:59:00,89.677,89.677,89.624,89.652,248400001.0
2005-11-08 15:00:00,89.676,89.684,89.666,89.667,144199999.0
2005-11-08 15:01:00,89.658,89.684,89.651,89.679,275099996.0
2005-11-08 15:02:00,89.657,89.675,89.651,89.663,210399997.0
2005-11-08 15:03:00,89.663,89.679,89.646,89.666,311099996.0
2005-11-08 15:04:00,89.644,89.669,89.644,89.669,200500001.0
2005-11-08 15:05:00,89.654,89.678,89.645,89.678,200299997.0
2005-11-08 15:06:00,89.664,89.689,89.664,89.68,162500001.0
2005-11-08 15:07:00,89.679,89.681,89.664,89.666,107399999.0
2005-11-08 15:08:00,89.661,89.681,89.654,89.657,173499997.0
2005-11-08 15:09:00,89.681,89.684,89.66,89.66,269299994.0
2005-11-08 15:10:00,89.663,89.663,89.643,89.643,188199996.0
2005-11-08 15:11:00,89.645,89.648,89.628,89.637,32500000.0
2005-11-08 15:12:00,89.63,89.648,89.62,89.648,176399998.0
2005-11-08 15:13:00,89.634,89.654,89.631,89.652,308399996.0
2005-11-08 15:14:00,89.648,89.652,89.63,89.631,309200004.0
2005-11-08 15:15:00,89.618,89.663,89.614,89.655,381100002.0
2005-11-08 15:16:00,89.651,89.66,89.637,89.643,244400003.0
2005-11-08 15:17:00,89.635,89.652,89.623,89.648,430500001.0
2005-11-08 15:18:00,89.647,89.656,89.634,89.638,142199998.0
2005-11-08 15:19:00,89.638,89.66,89.619,89.634,218699995.0
2005-11-08 15:20:00,89.639,89.655,89.627,89.633,277600000.0
2005-11-08 15:21:00,89.633,89.633,89.597,89.604,108799999.0
2005-11-08 15:22:00,89.594,89.627,89.565,89.607,275299997.0
2005-11-08 15:23:00,89.597,89.617,89.593,89.607,343599996.0
2005-11-08 15:24:00,89.608,89.627,89.603,89.624,315800004.0
2005-11-08 15:25:00,89.619,89.619,89.575,89.596,175399997.0
2005-11-08 15:26:00,89.597,89.599,89.566,89.572,265299999.0
2005-11-08 15:27:00,89.572,89.602,89.572,89.586,269700000.0
2005-11-08 15:28:00,89.578,89.596,89.577,89.593,206700000.0
2005-11-08 15:29:00,89.564,89.584,89.562,89.575,184700006.0
2005-11-08 15:30:00,89.564,89.577,89.554,89.572,234199998.0
2005-11-08 15:31:00,89.577,89.59,89.559,89.575,94199999.0
2005-11-08 15:32:00,89.569,89.591,89.569,89.57,238599998.0
2005-11-08 15:33:00,89.598,89.61,89.578,89.578,219799998.0
2005-11-08 15:34:00,89.594,89.613,89.568,89.589,442899998.0
2005-11-08 15:35:00,89.579,89.602,89.559,89.574,208499997.0
2005-11-08 15:36:00,89.567,89.598,89.567,89.58,304199997.0
2005-11-08 15:37:00,89.595,89.595,89.576,89.576,131899999.0
2005-11-08 15:38:00,89.583,89.583,89.549,89.556,234599997.0
2005-11-08 15:39:00,89.582,89.582,89.532,89.532,191999999.0
2005-11-08 15:40:00,89.535,89.558,89.533,89.558,139099997.0
2005-11-08 15:41:00,89.541,89.559,89.535,89.548,160799998.0
2005-11-08 15:42:00,89.546,89.558,89.525,89.525,154499996.0
2005-11-08 15:43:00,89.54,89.553,89.527,89.536,201600001.0
2005-11-08 15:44:00,89.547,89.547,89.517,89.544,112800001.0
2005-11-08 15:45:00,89.532,89.553,89.53,89.547,172499999.0
2005-11-08 15:46:00,89.531,89.545,89.523,89.543,243999998.0
2005-11-08 15:47:00,89.527,89.534,89.506,89.508,218799998.0
2005-11-08 15:48:00,89.524,89.534,89.511,89.512,297000005.0
2005-11-08 15:49:00,89.526,89.544,89.509,89.509,247900001.0
2005-11-08 15:50:00,89.518,89.521,89.497,89.502,259000000.0
2005-11-08 15:51:00,89.514,89.535,89.507,89.527,424199999.0
2005-11-08 15:52:00,89.539,89.55,89.513,89.52,305000003.0
2005-11-08 15:53:00,89.519,89.541,89.507,89.528,200099999.0
2005-11-08 15:54:00,89.515,89.539,89.486,89.509,157500000.0
2005-11-08 15:55:00,89.524,89.533,89.501,89.503,180699998.0
2005-11-08 15:56:00,89.486,89.51,89.462,89.476,195299998.0
2005-11-08 15:57:00,89.476,89.504,89.474,89.494,246200002.0
2005-11-08 15:58:00,89.451,89.499,89.451,89.494,194099997.0
2005-11-08 15:59:00,89.496,89.52,89.488,89.52,269800006.0
2005-11-08 16:00:00,89.508,89.513,89.488,89.512,252900004.0
2005-11-08 16:01:00,89.504,89.518,89.492,89.497,107299999.0
2005-11-08 16:02:00,89.49,89.518,89.483,89.518,149400002.0
2005-11-08 16:03:00,89.533,89.541,89.5,89.513,222800001.0
2005-11-08 16:04:00,89.519,89.541,89.508,89.508,290899998.0
2005-11-08 16:05:00,89.535,89.548,89.517,89.532,142300000.0
2005-11-08 16:06:00,89.563,89.563,89.531,89.546,163600000.0
2005-11-08 16:07:00,89.536,89.56,89.521,89.521,258999996.0
2005-11-08 16:08:00,89.536,89.549,89.518,89.54,320499997.0
2005-11-08 16:09:00,89.528,89.547,89.525,89.541,165800002.0
2005-11-08 16:10:00,89.546,89.551,89.526,89.545,286500000.0
2005-11-08 16:11:00,89.534,89.534,89.518,89.522,46800000.0
2005-11-08 16:12:00,89.511,89.53,89.507,89.523,180200002.0
2005-11-08 16:13:00,89.511,89.519,89.469,89.493,310999998.0
2005-11-08 16:14:00,89.49,89.514,89.478,89.514,156299994.0
2005-11-08 16:15:00,89.508,89.523,89.495,89.518,160700000.0
2005-11-08 16:16:00,89.522,89.534,89.495,89.515,243300003.0
2005-11-08 16:17:00,89.515,89.515,89.453,89.453,81900000.0
2005-11-08 16:18:00,89.498,89.513,89.487,89.499,159500001.0
2005-11-08 16:19:00,89.496,89.503,89.479,89.479,228599997.0
2005-11-08 16:20:00,89.492,89.528,89.492,89.528,244999999.0
2005-11-08 16:21:00,89.515,89.53,89.504,89.52,158800003.0
2005-11-08 16:22:00,89.524,89.531,89.492,89.492,247400000.0
2005-11-08 16:23:00,89.496,89.521,89.488,89.497,242300000.0
2005-11-08 16:24:00,89.517,89.535,89.515,89.528,243399998.0
2005-11-08 16:25:00,89.531,89.545,89.519,89.524,216600001.0
2005-11-08 16:26:00,89.509,89.546,89.509,89.546,138499997.0
2005-11-08 16:27:00,89.527,89.542,89.503,89.523,334699999.0
2005-11-08 16:28:00,89.519,89.519,89.492,89.496,94600000.0
2005-11-08 16:29:00,89.505,89.521,89.485,89.485,259699997.0
2005-11-08 16:30:00,89.491,89.512,89.485,89.49,381599999.0
2005-11-08 16:31:00,89.508,89.511,89.477,89.494,291899995.0
2005-11-08 16:32:00,89.498,89.529,89.498,89.518,192499998.0
2005-11-08 16:33:00,89.499,89.528,89.497,89.511,346900000.0
2005-11-08 16:34:00,89.5,89.521,89.482,89.497,150700000.0
2005-11-08 16:35:00,89.534,89.535,89.506,89.508,244699999.0
2005-11-08 16:36:00,89.527,89.547,89.514,89.534,310200000.0
2005-11-08 16:37:00,89.531,89.554,89.512,89.517,364100000.0
2005-11-08 16:38:00,89.503,89.525,89.5,89.52,263300003.0
2005-11-08 16:39:00,89.52,89.52,89.5,89.507,147800000.0
2005-11-08 16:40:00,89.518,89.531,89.509,89.518,183500000.0
2005-11-08 16:41:00,89.54,89.544,89.506,89.506,159099997.0
2005-11-08 16:42:00,89.522,89.551,89.506,89.536,248999996.0
2005-11-08 16:43:00,89.519,89.565,89.519,89.53,378600001.0
2005-11-08 16:44:00,89.533,89.537,89.511,89.518,207600000.0
2005-11-08 16:45:00,89.533,89.533,89.509,89.531,163599999.0
2005-11-08 16:46:00,89.542,89.542,89.51,89.515,156600000.0
2005-11-08 16:47:00,89.546,89.546,89.512,89.512,191299999.0
2005-11-08 16:48:00,89.533,89.569,89.521,89.561,350899999.0
2005-11-08 16:49:00,89.544,89.575,89.534,89.546,158599997.0
2005-11-08 16:50:00,89.548,89.572,89.534,89.536,207900002.0
2005-11-08 16:51:00,89.546,89.559,89.533,89.544,323599997.0
2005-11-08 16:52:00,89.545,89.574,89.527,89.541,320799999.0
2005-11-08 16:53:00,89.548,89.561,89.531,89.548,239700002.0
2005-11-08 16:54:00,89.522,89.557,89.522,89.557,160300000.0
2005-11-08 16:55:00,89.571,89.585,89.549,89.549,240699996.0
2005-11-08 16:56:00,89.57,89.582,89.561,89.566,239699998.0
2005-11-08 16:57:00,89.564,89.581,89.522,89.523,254599996.0
2005-11-08 16:58:00,89.513,89.526,89.491,89.511,197100003.0
2005-11-08 16:59:00,89.497,89.528,89.496,89.516,277799996.0
2005-11-08 17:00:00,89.486,89.512,89.485,89.504,181600001.0
2005-11-08 17:01:00,89.489,89.511,89.482,89.509,146000001.0
2005-11-08 17:02:00,89.502,89.515,89.494,89.503,124200000.0
2005-11-08 17:03:00,89.496,89.518,89.483,89.486,195099997.0
2005-11-08 17:04:00,89.495,89.51,89.468,89.482,134199997.0
2005-11-08 17:05:00,89.5,89.505,89.477,89.477,163199999.0
2005-11-08 17:06:00,89.504,89.507,89.487,89.49,374500001.0
2005-11-08 17:07:00,89.498,89.511,89.491,89.496,174700000.0
2005-11-08 17:08:00,89.508,89.517,89.496,89.502,201799999.0
2005-11-08 17:09:00,89.482,89.507,89.477,89.507,345399996.0
2005-11-08 17:10:00,89.502,89.512,89.486,89.489,269000002.0
2005-11-08 17:11:00,89.5,89.5,89.464,89.47,194500001.0
2005-11-08 17:12:00,89.47,89.489,89.459,89.468,249300003.0
2005-11-08 17:13:00,89.468,89.488,89.454,89.473,207399995.0
2005-11-08 17:14:00,89.462,89.479,89.451,89.469,355000000.0
2005-11-08 17:15:00,89.47,89.483,89.458,89.458,245700002.0
2005-11-08 17:16:00,89.459,89.477,89.454,89.459,171399998.0
2005-11-08 17:17:00,89.439,89.458,89.416,89.448,313200001.0
2005-11-08 17:18:00,89.435,89.471,89.435,89.471,206600001.0
2005-11-08 17:19:00,89.47,89.5,89.47,89.5,367599995.0
2005-11-08 17:20:00,89.491,89.515,89.48,89.507,204500001.0
2005-11-08 17:21:00,89.499,89.513,89.477,89.497,172499999.0
2005-11-08 17:22:00,89.508,89.509,89.481,89.481,225900000.0
2005-11-08 17:23:00,89.491,89.515,89.484,89.515,153500001.0
2005-11-08 17:24:00,89.479,89.5,89.469,89.484,288199998.0
2005-11-08 17:25:00,89.486,89.495,89.472,89.479,231500005.0
2005-11-08 17:26:00,89.502,89.502,89.476,89.476,161999997.0
2005-11-08 17:27:00,89.477,89.503,89.472,89.494,291799999.0
2005-11-08 17:28:00,89.49,89.49,89.457,89.457,212600004.0
2005-11-08 17:29:00,89.466,89.475,89.443,89.457,280899998.0
2005-11-08 17:30:00,89.458,89.458,89.425,89.425,228700000.0
2005-11-08 17:31:00,89.409,89.437,89.405,89.437,143000000.0
2005-11-08 17:32:00,89.423,89.442,89.407,89.428,209000000.0
2005-11-08 17:33:00,89.412,89.428,89.376,89.376,217799999.0
2005-11-08 17:34:00,89.395,89.405,89.368,89.368,212699998.0
2005-11-08 17:35:00,89.371,89.371,89.339,89.339,153199996.0
2005-11-08 17:36:00,89.345,89.361,89.319,89.319,188400000.0
2005-11-08 17:37:00,89.34,89.352,89.326,89.336,259800003.0
2005-11-08 17:38:00,89.341,89.355,89.33,89.35,123900000.0
2005-11-08 17:39:00,89.346,89.346,89.316,89.326,134999999.0
2005-11-08 17:40:00,89.304,89.331,89.304,89.324,175699996.0
2005-11-08 17:41:00,89.319,89.332,89.308,89.323,229999998.0
2005-11-08 17:42:00,89.328,89.364,89.328,89.364,215300000.0
2005-11-08 17:43:00,89.372,89.372,89.348,89.35,261299997.0
2005-11-08 17:44:00,89.347,89.375,89.342,89.375,322100002.0
2005-11-08 17:45:00,89.377,89.377,89.345,89.345,168800000.0
2005-11-08 17:46:00,89.351,89.368,89.333,89.333,100500000.0
2005-11-08 17:47:00,89.351,89.374,89.347,89.374,304899998.0
2005-11-08 17:48:00,89.4,89.4,89.385,89.385,68200000.0
2005-11-08 17:49:00,89.383,89.433,89.383,89.417,138099998.0
2005-11-08 17:50:00,89.429,89.431,89.404,89.419,275300002.0
2005-11-08 17:51:00,89.398,89.429,89.397,89.426,165599998.0
2005-11-08 17:52:00,89.427,89.454,89.427,89.454,225599998.0
2005-11-08 17:53:00,89.45,89.454,89.424,89.444,215900003.0
2005-11-08 17:54:00,89.438,89.452,89.422,89.445,146900000.0
2005-11-08 17:55:00,89.433,89.449,89.42,89.438,244699997.0
2005-11-08 17:56:00,89.422,89.432,89.403,89.422,254299997.0
2005-11-08 17:57:00,89.401,89.417,89.385,89.402,293999998.0
2005-11-08 17:58:00,89.385,89.426,89.385,89.426,107100000.0
2005-11-08 17:59:00,89.43,89.431,89.4,89.4,168900001.0
2005-11-08 18:00:00,89.396,89.425,89.391,89.407,143699999.0
2005-11-08 18:01:00,89.415,89.441,89.396,89.423,2072499992.0
2005-11-08 18:02:00,89.39,89.4,89.38,89.4,2089000006.0
2005-11-08 18:03:00,89.41,89.41,89.4,89.4,2089000006.0
2005-11-08 18:04:00,89.41,89.41,89.39,89.4,2089000006.0
2005-11-08 18:05:00,89.39,89.4,89.39,89.39,2089000006.0
2005-11-08 18:06:00,89.388,89.396,89.359,89.385,2089000006.0
2005-11-08 18:07:00,89.38,89.39,89.38,89.39,2098500008.0
2005-11-08 18:08:00,89.4,89.41,89.39,89.4,2098500008.0
2005-11-08 18:09:00,89.396,89.426,89.39,89.421,2098500008.0
2005-11-08 18:10:00,89.418,89.426,89.386,89.393,1883499995.0
2005-11-08 18:11:00,89.405,89.41,89.364,89.37,1092299994.0
2005-11-08 18:12:00,89.37,89.389,89.359,89.382,1060000001.0
2005-11-08 18:13:00,89.381,89.392,89.344,89.366,1735000005.0
2005-11-08 18:14:00,89.42,89.43,89.41,89.42,1298899998.0
2005-11-08 18:15:00,89.41,89.43,89.41,89.43,1298899998.0
2005-11-08 18:16:00,89.44,89.46,89.43,89.44,1298899998.0
2005-11-08 18:17:00,89.377,89.413,89.377,89.4,1298899998.0
2005-11-08 18:18:00,89.403,89.427,89.379,89.392,1399299992.0
2005-11-08 18:19:00,89.382,89.401,89.353,89.358,2067099995.0
2005-11-08 18:20:00,89.347,89.385,89.339,89.362,1946799986.0
2005-11-08 18:21:00,89.347,89.374,89.335,89.374,1905800009.0
2005-11-08 18:22:00,89.374,89.374,89.346,89.349,1500699994.0
2005-11-08 18:23:00,89.42,89.43,89.41,89.42,2074899991.0
2005-11-08 18:24:00,89.41,89.42,89.4,89.42,2074899991.0
2005-11-08 18:25:00,89.334,89.369,89.333,89.353,2074899991.0
2005-11-08 18:26:00,89.355,89.368,89.326,89.335,1787100004.0
2005-11-08 18:27:00,89.354,89.37,89.335,89.348,1434199992.0
2005-11-08 18:28:00,89.356,89.365,89.339,89.34,1644800005.0
2005-11-08 18:29:00,89.357,89.369,89.326,89.353,1207200007.0
2005-11-08 18:30:00,89.363,89.381,89.353,89.371,854799999.0
2005-11-08 18:31:00,89.365,89.401,89.356,89.401,1295900005.0
2005-11-08 18:32:00,89.383,89.397,89.364,89.383,1694199987.0
2005-11-08 18:33:00,89.36,89.38,89.36,89.38,1806399984.0
2005-11-08 18:34:00,89.396,89.418,89.378,89.387,1806399984.0
2005-11-08 18:35:00,89.385,89.404,89.365,89.39,1671099986.0
2005-11-08 18:36:00,89.39,89.406,89.373,89.373,1135599996.0
2005-11-08 18:37:00,89.386,89.411,89.373,89.379,1242600001.0
2005-11-08 18:38:00,89.394,89.399,89.357,89.378,1004599995.0
2005-11-08 18:39:00,89.39,89.402,89.352,89.352,863499990.0
2005-11-08 18:40:00,89.348,89.391,89.348,89.374,1906699994.0
2005-11-08 18:41:00,89.382,89.39,89.355,89.355,743699997.0
2005-11-08 18:42:00,89.362,89.365,89.322,89.322,1357599999.0
2005-11-08 18:43:00,89.327,89.361,89.326,89.345,541099996.0
2005-11-08 18:44:00,89.348,89.365,89.333,89.338,880199996.0
2005-11-08 18:45:00,89.359,89.366,89.329,89.329,743199998.0
2005-11-08 18:46:00,89.327,89.35,89.314,89.337,964900000.0
2005-11-08 18:47:00,89.335,89.335,89.32,89.32,195299999.0
2005-11-08 18:48:00,89.316,89.34,89.307,89.331,412199998.0
2005-11-08 18:49:00,89.33,89.333,89.305,89.316,735999999.0
2005-11-08 18:50:00,89.302,89.33,89.302,89.33,911199993.0
2005-11-08 18:51:00,89.337,89.348,89.319,89.328,1132999991.0
2005-11-08 18:52:00,89.352,89.374,89.337,89.365,1356699997.0
2005-11-08 18:53:00,89.358,89.375,89.334,89.367,1469299985.0
2005-11-08 18:54:00,89.352,89.375,89.336,89.352,1382200002.0
2005-11-08 18:55:00,89.361,89.377,89.345,89.347,1607899990.0
2005-11-08 18:56:00,89.334,89.351,89.321,89.341,269399995.0
2005-11-08 18:57:00,89.328,89.348,89.325,89.339,487499991.0
2005-11-08 18:58:00,89.32,89.36,89.32,89.344,1069399993.0
2005-11-08 18:59:00,89.357,89.365,89.336,89.34,1407499996.0
2005-11-08 19:00:00,89.352,89.368,89.337,89.344,361699999.0
2005-11-08 19:01:00,89.368,89.381,89.345,89.349,612900002.0
2005-11-08 19:02:00,89.369,89.391,89.357,89.373,240499997.0
2005-11-08 19:03:00,89.385,89.416,89.383,89.404,330299995.0
2005-11-08 19:04:00,89.402,89.402,89.371,89.374,502299999.0
2005-11-08 19:05:00,89.369,89.392,89.366,89.378,440399995.0
2005-11-08 19:06:00,89.379,89.387,89.348,89.348,902400001.0
2005-11-08 19:07:00,89.371,89.385,89.357,89.357,1423099994.0
2005-11-08 19:08:00,89.373,89.399,89.355,89.365,1783300001.0
2005-11-08 19:09:00,89.385,89.419,89.385,89.418,1095699999.0
2005-11-08 19:10:00,89.422,89.433,89.414,89.428,369199999.0
2005-11-08 19:11:00,89.413,89.428,89.4,89.417,516300000.0
2005-11-08 19:12:00,89.415,89.429,89.401,89.413,279099997.0
2005-11-08 19:13:00,89.407,89.413,89.377,89.377,337199999.0
2005-11-08 19:14:00,89.405,89.415,89.386,89.397,302400001.0
2005-11-08 19:15:00,89.412,89.426,89.389,89.41,1006199999.0
2005-11-08 19:16:00,89.421,89.446,89.42,89.438,528200001.0
2005-11-08 19:17:00,89.42,89.435,89.393,89.418,828899990.0
2005-11-08 19:18:00,89.391,89.423,89.377,89.395,690199999.0
2005-11-08 19:19:00,89.392,89.421,89.371,89.393,1186700001.0
2005-11-08 19:20:00,89.42,89.425,89.393,89.424,715800003.0
2005-11-08 19:21:00,89.408,89.43,89.389,89.405,688399993.0
2005-11-08 19:22:00,89.402,89.416,89.392,89.395,252000000.0
2005-11-08 19:23:00,89.405,89.423,89.384,89.406,1709699992.0
2005-11-08 19:24:00,89.383,89.421,89.383,89.421,653300002.0
2005-11-08 19:25:00,89.414,89.427,89.393,89.415,1210499999.0
2005-11-08 19:26:00,89.407,89.424,89.378,89.378,2097400002.0
2005-11-08 19:27:00,89.381,89.41,89.369,89.379,1154399990.0
2005-11-08 19:28:00,89.372,89.394,89.367,89.375,962000000.0
2005-11-08 19:29:00,89.374,89.375,89.345,89.355,498100000.0
2005-11-08 19:30:00,89.372,89.39,89.357,89.39,1176899995.0
2005-11-08 19:31:00,89.356,89.382,89.345,89.364,631599996.0
2005-11-08 19:32:00,89.348,89.371,89.336,89.366,977699998.0
2005-11-08 19:33:00,89.365,89.386,89.352,89.372,933199999.0
2005-11-08 19:34:00,89.376,89.391,89.362,89.375,1048400001.0
2005-11-08 19:35:00,89.352,89.37,89.322,89.355,986899996.0
2005-11-08 19:36:00,89.36,89.375,89.346,89.348,483500000.0
2005-11-08 19:37:00,89.368,89.37,89.351,89.352,162499999.0
2005-11-08 19:38:00,89.351,89.371,89.345,89.365,820699996.0
2005-11-08 19:39:00,89.343,89.36,89.333,89.352,1011899990.0
2005-11-08 19:40:00,89.351,89.366,89.329,89.329,655500000.0
2005-11-08 19:41:00,89.348,89.368,89.329,89.346,1141799988.0
2005-11-08 19:42:00,89.347,89.367,89.342,89.36,1088399998.0
2005-11-08 19:43:00,89.343,89.375,89.342,89.361,316600000.0
2005-11-08 19:44:00,89.365,89.372,89.333,89.336,736299997.0
2005-11-08 19:45:00,89.355,89.37,89.339,89.358,428599996.0
2005-11-08 19:46:00,89.348,89.374,89.339,89.355,667899997.0
2005-11-08 19:47:00,89.338,89.358,89.321,89.328,363799998.0
2005-11-08 19:48:00,89.312,89.348,89.308,89.348,1212699990.0
2005-11-08 19:49:00,89.334,89.353,89.33,89.346,811999996.0
2005-11-08 19:50:00,89.335,89.353,89.33,89.349,489299998.0
2005-11-08 19:51:00,89.353,89.374,89.335,89.34,447699995.0
2005-11-08 19:52:00,89.328,89.355,89.314,89.327,472899996.0
2005-11-08 19:53:00,89.316,89.345,89.316,89.343,788300000.0
2005-11-08 19:54:00,89.323,89.34,89.306,89.317,813700001.0
2005-11-08 19:55:00,89.307,89.33,89.307,89.325,309999997.0
2005-11-08 19:56:00,89.319,89.335,89.31,89.325,503299990.0
2005-11-08 19:57:00,89.329,89.352,89.31,89.335,675399995.0
2005-11-08 19:58:00,89.345,89.371,89.328,89.353,993099996.0
2005-11-08 19:59:00,89.369,89.386,89.352,89.352,907799990.0
2005-11-08 20:00:00,89.35,89.371,89.345,89.357,463799994.0
2005-11-08 20:01:00,89.358,89.358,89.324,89.335,425899999.0
2005-11-08 20:02:00,89.355,89.366,89.34,89.342,723999995.0
2005-11-08 20:03:00,89.34,89.365,89.336,89.352,625799998.0
2005-11-08 20:04:00,89.351,89.351,89.325,89.336,529700000.0
2005-11-08 20:05:00,89.349,89.351,89.329,89.332,417099999.0
2005-11-08 20:06:00,89.34,89.363,89.322,89.322,718799995.0
2005-11-08 20:07:00,89.345,89.345,89.305,89.305,430400001.0
2005-11-08 20:08:00,89.319,89.324,89.289,89.312,612900003.0
2005-11-08 20:09:00,89.314,89.325,89.285,89.293,526599999.0
2005-11-08 20:10:00,89.313,89.318,89.299,89.301,690699995.0
2005-11-08 20:11:00,89.318,89.337,89.291,89.314,1231800004.0
2005-11-08 20:12:00,89.327,89.344,89.304,89.316,1703999990.0
2005-11-08 20:13:00,89.325,89.347,89.318,89.337,863399998.0
2005-11-08 20:14:00,89.342,89.343,89.306,89.312,455099996.0
2005-11-08 20:15:00,89.336,89.351,89.323,89.325,1016000003.0
2005-11-08 20:16:00,89.333,89.349,89.313,89.332,1293200010.0
2005-11-08 20:17:00,89.319,89.35,89.319,89.35,211699998.0
2005-11-08 20:18:00,89.342,89.356,89.324,89.337,314899996.0
2005-11-08 20:19:00,89.327,89.353,89.315,89.332,1648899992.0
2005-11-08 20:20:00,89.349,89.374,89.337,89.347,1616099994.0
2005-11-08 20:21:00,89.37,89.371,89.337,89.337,453999995.0
2005-11-08 20:22:00,89.324,89.356,89.324,89.352,940800001.0
2005-11-08 20:23:00,89.353,89.372,89.34,89.359,744600000.0
2005-11-08 20:24:00,89.357,89.376,89.343,89.363,566899992.0
2005-11-08 20:25:00,89.379,89.384,89.338,89.342,783300008.0
2005-11-08 20:26:00,89.37,89.386,89.354,89.364,519299994.0
2005-11-08 20:27:00,89.375,89.392,89.354,89.378,1169799993.0
2005-11-08 20:28:00,89.358,89.384,89.355,89.36,2047999996.0
2005-11-08 20:29:00,89.45,89.46,89.45,89.46,1425800000.0
2005-11-08 20:30:00,89.45,89.45,89.43,89.44,1425800000.0
2005-11-08 20:31:00,89.387,89.387,89.349,89.367,1425800000.0
2005-11-08 20:32:00,89.45,89.46,89.45,89.46,645900002.0
2005-11-08 20:33:00,89.379,89.382,89.349,89.364,645900002.0
2005-11-08 20:34:00,89.379,89.4,89.371,89.39,333999995.0
2005-11-08 20:35:00,89.4,89.417,89.387,89.389,715299996.0
2005-11-08 20:36:00,89.414,89.437,89.407,89.435,600299999.0
2005-11-08 20:37:00,89.421,89.441,89.405,89.423,621999994.0
2005-11-08 20:38:00,89.421,89.433,89.394,89.404,1366499990.0
2005-11-08 20:39:00,89.424,89.441,89.408,89.422,1178599993.0
2005-11-08 20:40:00,89.44,89.445,89.415,89.43,1859899992.0
2005-11-08 20:41:00,89.416,89.442,89.415,89.432,787899992.0
2005-11-08 20:42:00,89.413,89.429,89.382,89.4,667200003.0
2005-11-08 20:43:00,89.4,89.442,89.4,89.422,513600003.0
2005-11-08 20:44:00,89.417,89.433,89.405,89.418,1188399995.0
2005-11-08 20:45:00,89.408,89.451,89.408,89.417,1143199994.0
2005-11-08 20:46:00,89.45,89.472,89.437,89.439,834499999.0
2005-11-08 20:47:00,89.458,89.477,89.442,89.443,1240999987.0
2005-11-08 20:48:00,89.447,89.462,89.427,89.427,745699998.0
2005-11-08 20:49:00,89.424,89.44,89.412,89.433,842400005.0
2005-11-08 20:50:00,89.432,89.432,89.396,89.396,998299991.0
2005-11-08 20:51:00,89.399,89.422,89.39,89.414,578999999.0
2005-11-08 20:52:00,89.403,89.429,89.401,89.427,673499995.0
2005-11-08 20:53:00,89.424,89.449,89.418,89.43,1382600002.0
2005-11-08 20:54:00,89.439,89.45,89.417,89.433,469100004.0
2005-11-08 20:55:00,89.439,89.459,89.423,89.45,1255300001.0
2005-11-08 20:56:00,89.45,89.462,89.432,89.432,1136499996.0
2005-11-08 20:57:00,89.455,89.475,89.439,89.449,1441300007.0
2005-11-08 20:58:00,89.5,89.5,89.49,89.5,2128500006.0
2005-11-08 20:59:00,89.437,89.46,89.415,89.434,2128500006.0
2005-11-08 21:00:00,89.437,89.458,89.424,89.445,1870999994.0
2005-11-08 21:01:00,89.49,89.5,89.48,89.49,688100000.0
2005-11-08 21:02:00,89.411,89.437,89.4,89.437,688100000.0
2005-11-08 21:03:00,89.426,89.438,89.41,89.425,621300004.0
2005-11-08 21:04:00,89.421,89.443,89.418,89.426,394799996.0
2005-11-08 21:05:00,89.42,89.45,89.419,89.45,427499996.0
2005-11-08 21:06:00,89.445,89.45,89.428,89.438,583699999.0
2005-11-08 21:07:00,89.445,89.452,89.426,89.439,571199996.0
2005-11-08 21:08:00,89.448,89.462,89.43,89.439,654699999.0
2005-11-08 21:09:00,89.434,89.453,89.428,89.444,328499999.0
2005-11-08 21:10:00,89.441,89.457,89.429,89.455,467099999.0
2005-11-08 21:11:00,89.453,89.453,89.433,89.438,423999993.0
2005-11-08 21:12:00,89.442,89.458,89.425,89.435,347999997.0
2005-11-08 21:13:00,89.442,89.443,89.403,89.403,972599995.0
2005-11-08 21:14:00,89.415,89.415,89.379,89.402,871699993.0
2005-11-08 21:15:00,89.408,89.43,89.393,89.422,1023399991.0
2005-11-08 21:16:00,89.426,89.437,89.406,89.41,667399999.0
2005-11-08 21:17:00,89.433,89.449,89.411,89.425,1049899989.0
2005-11-08 21:18:00,89.427,89.447,89.419,89.43,622400001.0
2005-11-08 21:19:00,89.4,89.444,89.4,89.435,957399993.0
2005-11-08 21:20:00,89.423,89.432,89.401,89.423,1550800002.0
2005-11-08 21:21:00,89.434,89.449,89.418,89.42,2032500002.0
2005-11-08 21:22:00,89.433,89.447,89.396,89.427,1501199999.0
2005-11-08 21:23:00,89.456,89.461,89.417,89.451,811299996.0
2005-11-08 21:24:00,89.44,89.457,89.424,89.442,669799995.0
2005-11-08 21:25:00,89.415,89.435,89.399,89.423,1439199992.0
2005-11-08 21:26:00,89.414,89.45,89.414,89.435,584700001.0
2005-11-08 21:27:00,89.416,89.435,89.412,89.434,573000002.0
2005-11-08 21:28:00,89.437,89.451,89.426,89.437,246099998.0
2005-11-08 21:29:00,89.441,89.45,89.413,89.444,632400003.0
2005-11-08 21:30:00,89.433,89.447,89.414,89.427,438100000.0
2005-11-08 21:31:00,89.407,89.448,89.405,89.448,307100003.0
2005-11-08 21:32:00,89.454,89.459,89.428,89.439,1290099991.0
2005-11-08 21:33:00,89.431,89.454,89.424,89.427,170999999.0
2005-11-08 21:34:00,89.43,89.451,89.412,89.432,444899997.0
2005-11-08 21:35:00,89.447,89.464,89.441,89.463,495999994.0
2005-11-08 21:36:00,89.44,89.463,89.44,89.458,224400000.0
2005-11-08 21:37:00,89.434,89.47,89.434,89.454,287100000.0
2005-11-08 21:38:00,89.453,89.457,89.431,89.431,447600006.0
2005-11-08 21:39:00,89.429,89.448,89.429,89.44,261200005.0
2005-11-08 21:40:00,89.426,89.428,89.401,89.402,433500000.0
2005-11-08 21:41:00,89.406,89.432,89.403,89.429,407600001.0
2005-11-08 21:42:00,89.443,89.452,89.422,89.422,633199999.0
2005-11-08 21:43:00,89.447,89.447,89.415,89.42,683699996.0
2005-11-08 21:44:00,89.446,89.457,89.426,89.437,1349299998.0
2005-11-08 21:45:00,89.43,89.464,89.43,89.456,1063199994.0
2005-11-08 21:46:00,89.444,89.464,89.43,89.45,462100003.0
2005-11-08 21:47:00,89.443,89.473,89.443,89.47,1031199998.0
2005-11-08 21:48:00,89.463,89.475,89.453,89.457,257699998.0
2005-11-08 21:49:00,89.467,89.49,89.45,89.481,673900003.0
2005-11-08 21:50:00,89.468,89.488,89.46,89.475,289300001.0
2005-11-08 21:51:00,89.469,89.5,89.469,89.499,313800004.0
2005-11-08 21:52:00,89.5,89.515,89.475,89.479,647999998.0
2005-11-08 21:53:00,89.484,89.498,89.461,89.47,144099997.0
2005-11-08 21:54:00,89.473,89.482,89.458,89.465,279099998.0
2005-11-08 21:55:00,89.468,89.496,89.468,89.496,169899999.0
2005-11-08 21:56:00,89.497,89.497,89.475,89.483,644000005.0
2005-11-08 21:57:00,89.483,89.501,89.465,89.48,133799998.0
2005-11-08 21:58:00,89.474,89.503,89.474,89.503,126200003.0
2005-11-08 21:59:00,89.493,89.505,89.464,89.483,580599995.0
2005-11-08 22:00:00,89.465,89.49,89.452,89.481,659400000.0
2005-11-08 22:01:00,89.48,89.484,89.451,89.469,771899998.0
2005-11-08 22:02:00,89.46,89.486,89.457,89.469,1066600000.0
2005-11-08 22:03:00,89.446,89.473,89.446,89.459,268599997.0
2005-11-08 22:04:00,89.465,89.475,89.447,89.46,619499999.0
2005-11-08 22:05:00,89.457,89.463,89.421,89.432,314599999.0
2005-11-08 22:06:00,89.431,89.449,89.429,89.449,156499997.0
2005-11-08 22:07:00,89.453,89.463,89.436,89.463,204300000.0
2005-11-08 22:08:00,89.436,89.449,89.421,89.44,268999997.0
2005-11-08 22:09:00,89.442,89.442,89.411,89.411,371700001.0
2005-11-08 22:10:00,89.438,89.448,89.411,89.411,228399999.0
2005-11-08 22:11:00,89.445,89.455,89.424,89.433,392900004.0
2005-11-08 22:12:00,89.445,89.45,89.412,89.429,344699996.0
2005-11-08 22:13:00,89.442,89.442,89.408,89.414,460900004.0
2005-11-08 22:14:00,89.431,89.445,89.42,89.422,203999998.0
2005-11-08 22:15:00,89.426,89.445,89.415,89.415,613300003.0
2005-11-08 22:16:00,89.434,89.443,89.413,89.413,382599992.0
2005-11-08 22:17:00,89.423,89.451,89.423,89.43,202999996.0
2005-11-08 22:18:00,89.435,89.44,89.417,89.417,332100001.0
2005-11-08 22:19:00,89.427,89.447,89.42,89.44,200799996.0
2005-11-08 22:20:00,89.445,89.445,89.426,89.433,158000001.0
2005-11-08 22:21:00,89.433,89.443,89.419,89.421,116400000.0
2005-11-08 22:22:00,89.444,89.465,89.436,89.436,440599991.0
2005-11-08 22:23:00,89.434,89.452,89.432,89.446,127000000.0
2005-11-08 22:24:00,89.44,89.464,89.435,89.443,261500003.0
2005-11-08 22:25:00,89.426,89.442,89.424,89.439,317300003.0
2005-11-08 22:26:00,89.423,89.423,89.401,89.403,19900000.0
2005-11-08 22:27:00,89.41,89.429,89.401,89.425,813999992.0
2005-11-08 22:28:00,89.408,89.429,89.403,89.423,300099999.0
2005-11-08 22:29:00,89.414,89.431,89.392,89.415,211799999.0
2005-11-08 22:30:00,89.424,89.438,89.406,89.425,412499997.0
2005-11-08 22:31:00,89.416,89.433,89.413,89.433,147099999.0
2005-11-08 22:32:00,89.428,89.435,89.401,89.401,179999999.0
2005-11-08 22:33:00,89.415,89.421,89.397,89.397,323200000.0
2005-11-08 22:34:00,89.407,89.407,89.37,89.37,589600001.0
2005-11-08 22:35:00,89.387,89.387,89.357,89.364,335499996.0
2005-11-08 22:36:00,89.393,89.405,89.381,89.384,416800007.0
2005-11-08 22:37:00,89.378,89.401,89.376,89.385,276299996.0
2005-11-08 22:38:00,89.384,89.403,89.384,89.402,349099998.0
2005-11-08 22:39:00,89.389,89.405,89.382,89.405,263400001.0
2005-11-08 22:40:00,89.406,89.412,89.391,89.394,394300002.0
2005-11-08 22:41:00,89.412,89.413,89.394,89.398,238599999.0
2005-11-08 22:42:00,89.409,89.409,89.381,89.381,162100000.0
2005-11-08 22:43:00,89.392,89.41,89.379,89.403,769899997.0
2005-11-08 22:44:00,89.391,89.414,89.374,89.393,365899997.0
2005-11-08 22:45:00,89.385,89.404,89.366,89.402,396000000.0
2005-11-08 22:46:00,89.381,89.404,89.374,89.402,367099995.0
2005-11-08 22:47:00,89.391,89.412,89.382,89.412,378099998.0
2005-11-08 22:48:00,89.398,89.418,89.375,89.403,524299999.0
2005-11-08 22:49:00,89.387,89.413,89.381,89.41,639299996.0
2005-11-08 22:50:00,89.425,89.434,89.409,89.409,170400000.0
2005-11-08 22:51:00,89.43,89.438,89.406,89.414,690199996.0
2005-11-08 22:52:00,89.425,89.44,89.42,89.435,90799999.0
2005-11-08 22:53:00,89.438,89.438,89.374,89.399,395199996.0
2005-11-08 22:54:00,89.402,89.431,89.401,89.418,210999996.0
2005-11-08 22:55:00,89.417,89.424,89.401,89.404,467699997.0
2005-11-08 22:56:00,89.397,89.42,89.392,89.411,183600000.0
2005-11-08 22:57:00,89.395,89.418,89.378,89.404,232500001.0
2005-11-08 22:58:00,89.407,89.407,89.383,89.396,119100000.0
2005-11-08 22:59:00,89.39,89.41,89.34,89.386,260099999.0
2005-11-08 23:00:00,89.386,89.409,89.378,89.405,208299998.0
2005-11-08 23:01:00,89.389,89.405,89.382,89.403,99499998.0
2005-11-08 23:02:00,89.414,89.419,89.393,89.406,185000001.0
2005-11-08 23:03:00,89.415,89.416,89.388,89.403,135499999.0
2005-11-08 23:04:00,89.387,89.416,89.387,89.416,46900000.0
2005-11-08 23:05:00,89.418,89.418,89.391,89.394,227900001.0
2005-11-08 23:06:00,89.388,89.43,89.388,89.43,97400001.0
2005-11-08 23:07:00,89.437,89.448,89.421,89.434,228999996.0
2005-11-08 23:08:00,89.44,89.44,89.409,89.413,320700002.0
2005-11-08 23:09:00,89.412,89.433,89.411,89.433,114399999.0
2005-11-08 23:10:00,89.433,89.433,89.414,89.414,189600004.0
2005-11-08 23:11:00,89.429,89.438,89.408,89.418,195999999.0
2005-11-08 23:12:00,89.423,89.443,89.423,89.441,219199999.0
2005-11-08 23:13:00,89.415,89.436,89.409,89.419,120000000.0
2005-11-08 23:14:00,89.437,89.445,89.42,89.435,289899995.0
2005-11-08 23:15:00,89.438,89.44,89.425,89.43,48099999.0
2005-11-08 23:16:00,89.43,89.454,89.41,89.437,312499998.0
2005-11-08 23:17:00,89.44,89.455,89.421,89.436,315800004.0
2005-11-08 23:18:00,89.45,89.45,89.43,89.43,90799997.0
2005-11-08 23:19:00,89.417,89.448,89.385,89.385,262700000.0
2005-11-08 23:20:00,89.436,89.458,89.433,89.458,195899999.0
2005-11-08 23:21:00,89.441,89.468,89.441,89.468,152400000.0
2005-11-08 23:22:00,89.457,89.458,89.433,89.454,393499995.0
2005-11-08 23:23:00,89.447,89.459,89.436,89.453,261499999.0
2005-11-08 23:24:00,89.456,89.457,89.425,89.425,315699997.0
2005-11-08 23:25:00,89.433,89.444,89.427,89.441,59599999.0
2005-11-08 23:26:00,89.445,89.455,89.431,89.447,142000001.0
2005-11-08 23:27:00,89.435,89.451,89.435,89.436,99899999.0
2005-11-08 23:28:00,89.458,89.458,89.424,89.426,176300000.0
2005-11-08 23:29:00,89.453,89.455,89.431,89.434,317500000.0
2005-11-08 23:30:00,89.437,89.452,89.43,89.452,117000003.0
2005-11-08 23:31:00,89.438,89.455,89.435,89.452,131999998.0
2005-11-08 23:32:00,89.444,89.447,89.417,89.422,202899995.0
2005-11-08 23:33:00,89.431,89.442,89.412,89.427,120000001.0
2005-11-08 23:34:00,89.432,89.438,89.401,89.418,247099995.0
2005-11-08 23:35:00,89.43,89.435,89.387,89.409,182299999.0
2005-11-08 23:36:00,89.418,89.43,89.41,89.425,173699997.0
2005-11-08 23:37:00,89.416,89.432,89.404,89.411,157399999.0
2005-11-08 23:38:00,89.412,89.432,89.409,89.428,188799999.0
2005-11-08 23:39:00,89.439,89.443,89.422,89.422,218300001.0
2005-11-08 23:40:00,89.438,89.451,89.418,89.428,174500000.0
2005-11-08 23:41:00,89.445,89.455,89.43,89.447,263000002.0
2005-11-08 23:42:00,89.445,89.451,89.424,89.426,180799996.0
2005-11-08 23:43:00,89.453,89.453,89.434,89.436,351699998.0
2005-11-08 23:44:00,89.432,89.455,89.413,89.441,388500001.0
2005-11-08 23:45:00,89.434,89.452,89.43,89.45,75000001.0
2005-11-08 23:46:00,89.455,89.46,89.442,89.448,27299999.0
2005-11-08 23:47:00,89.452,89.452,89.424,89.432,159100002.0
2005-11-08 23:48:00,89.445,89.45,89.43,89.438,188299999.0
2005-11-08 23:49:00,89.426,89.448,89.42,89.425,72000000.0
2005-11-08 23:50:00,89.411,89.44,89.41,89.44,218999997.0
2005-11-08 23:51:00,89.43,89.456,89.43,89.453,187699998.0
2005-11-08 23:52:00,89.455,89.465,89.442,89.45,225000000.0
2005-11-08 23:53:00,89.458,89.46,89.441,89.443,144799999.0
2005-11-08 23:54:00,89.445,89.459,89.437,89.453,232900002.0
2005-11-08 23:55:00,89.427,89.453,89.427,89.452,140700001.0
2005-11-08 23:56:00,89.446,89.458,89.432,89.446,233300002.0
2005-11-08 23:57:00,89.432,89.454,89.425,89.431,328800000.0
2005-11-08 23:58:00,89.441,89.443,89.422,89.422,179799997.0
2005-11-08 23:59:00,89.368,89.439,89.367,89.414,163300002.0
2005-11-09 00:00:00,89.439,89.442,89.37,89.377,275199998.0
2005-11-09 00:01:00,89.366,89.422,89.366,89.412,213900000.0
2005-11-09 00:02:00,89.406,89.463,89.394,89.444,297800000.0
2005-11-09 00:03:00,89.42,89.426,89.395,89.401,258299998.0
2005-11-09 00:04:00,89.423,89.441,89.405,89.426,172699999.0
2005-11-09 00:05:00,89.41,89.425,89.389,89.405,238299999.0
2005-11-09 00:06:00,89.397,89.411,89.366,89.371,249199994.0
2005-11-09 00:07:00,89.357,89.404,89.357,89.404,149600002.0
2005-11-09 00:08:00,89.403,89.431,89.382,89.403,236499996.0
2005-11-09 00:09:00,89.417,89.436,89.37,89.37,101700000.0
2005-11-09 00:10:00,89.413,89.438,89.391,89.423,174400002.0
2005-11-09 00:11:00,89.417,89.432,89.388,89.426,342400004.0
2005-11-09 00:12:00,89.423,89.448,89.401,89.401,255300000.0
2005-11-09 00:13:00,89.413,89.443,89.402,89.402,341600002.0
2005-11-09 00:14:00,89.403,89.446,89.397,89.425,156799999.0
2005-11-09 00:15:00,89.44,89.45,89.413,89.415,260000000.0
2005-11-09 00:16:00,89.418,89.454,89.401,89.438,334300000.0
2005-11-09 00:17:00,89.455,89.483,89.425,89.458,352299999.0
2005-11-09 00:18:00,89.45,89.488,89.428,89.464,181299998.0
2005-11-09 00:19:00,89.492,89.492,89.41,89.413,343300003.0
2005-11-09 00:20:00,89.419,89.452,89.408,89.452,297499997.0
2005-11-09 00:21:00,89.429,89.45,89.415,89.437,300500003.0
2005-11-09 00:22:00,89.45,89.464,89.419,89.441,269299997.0
2005-11-09 00:23:00,89.441,89.48,89.441,89.476,129100000.0
2005-11-09 00:24:00,89.481,89.481,89.44,89.444,196399997.0
2005-11-09 00:25:00,89.477,89.491,89.462,89.478,168400002.0
2005-11-09 00:26:00,89.484,89.489,89.461,89.468,153999998.0
2005-11-09 00:27:00,89.489,89.506,89.476,89.482,325799998.0
2005-11-09 00:28:00,89.491,89.503,89.476,89.495,373399998.0
2005-11-09 00:29:00,89.501,89.501,89.47,89.485,215700000.0
2005-11-09 00:30:00,89.448,89.468,89.435,89.466,108599999.0
2005-11-09 00:31:00,89.468,89.486,89.456,89.456,169499999.0
2005-11-09 00:32:00,89.463,89.486,89.456,89.464,195099997.0
2005-11-09 00:33:00,89.482,89.487,89.46,89.471,230000001.0
2005-11-09 00:34:00,89.455,89.475,89.432,89.46,76299998.0
2005-11-09 00:35:00,89.466,89.475,89.444,89.461,234099999.0
2005-11-09 00:36:00,89.46,89.472,89.438,89.456,329799999.0
2005-11-09 00:37:00,89.448,89.465,89.442,89.457,219799998.0
2005-11-09 00:38:00,89.432,89.461,89.432,89.461,105200001.0
2005-11-09 00:39:00,89.464,89.473,89.448,89.455,183299998.0
2005-11-09 00:40:00,89.468,89.483,89.457,89.47,339799999.0
2005-11-09 00:41:00,89.47,89.487,89.461,89.469,118899998.0
2005-11-09 00:42:00,89.424,89.48,89.424,89.48,225899997.0
2005-11-09 00:43:00,89.48,89.48,89.447,89.478,191399999.0
2005-11-09 00:44:00,89.463,89.483,89.458,89.478,194300001.0
2005-11-09 00:45:00,89.47,89.494,89.47,89.493,91500000.0
2005-11-09 00:46:00,89.482,89.508,89.481,89.508,200699997.0
2005-11-09 00:47:00,89.482,89.509,89.46,89.509,389299998.0
2005-11-09 00:48:00,89.507,89.507,89.477,89.477,346000002.0
2005-11-09 00:49:00,89.488,89.52,89.488,89.511,152099999.0
2005-11-09 00:50:00,89.501,89.518,89.499,89.502,219500004.0
2005-11-09 00:51:00,89.5,89.51,89.475,89.51,208799999.0
2005-11-09 00:52:00,89.497,89.51,89.483,89.505,288800003.0
2005-11-09 00:53:00,89.492,89.504,89.487,89.503,187500001.0
2005-11-09 00:54:00,89.503,89.512,89.491,89.493,191100003.0
2005-11-09 00:55:00,89.515,89.519,89.497,89.512,168000000.0
2005-11-09 00:56:00,89.482,89.512,89.482,89.512,217100001.0
2005-11-09 00:57:00,89.492,89.505,89.476,89.493,261200003.0
2005-11-09 00:58:00,89.474,89.487,89.455,89.472,182999994.0
2005-11-09 00:59:00,89.464,89.477,89.448,89.462,257499998.0
2005-11-09 01:00:00,89.43,89.46,89.42,89.439,163399999.0
2005-11-09 01:01:00,89.423,89.444,89.416,89.429,265199996.0
2005-11-09 01:02:00,89.427,89.451,89.411,89.447,280199999.0
2005-11-09 01:03:00,89.427,89.453,89.427,89.442,271600000.0
2005-11-09 01:04:00,89.45,89.459,89.433,89.437,306200000.0
2005-11-09 01:05:00,89.461,89.467,89.438,89.463,341099999.0
2005-11-09 01:06:00,89.451,89.454,89.428,89.436,253399996.0
2005-11-09 01:07:00,89.459,89.472,89.438,89.438,237199998.0
2005-11-09 01:08:00,89.457,89.457,89.43,89.434,150100001.0
2005-11-09 01:09:00,89.442,89.442,89.423,89.426,156300000.0
2005-11-09 01:10:00,89.44,89.451,89.408,89.422,336500002.0
2005-11-09 01:11:00,89.424,89.46,89.417,89.434,178899998.0
2005-11-09 01:12:00,89.414,89.444,89.406,89.411,220099997.0
2005-11-09 01:13:00,89.427,89.464,89.415,89.449,244099999.0
2005-11-09 01:14:00,89.442,89.46,89.429,89.447,197000000.0
2005-11-09 01:15:00,89.446,89.462,89.439,89.443,271700001.0
2005-11-09 01:16:00,89.443,89.455,89.428,89.442,204799999.0
2005-11-09 01:17:00,89.425,89.45,89.425,89.439,174600001.0
2005-11-09 01:18:00,89.428,89.447,89.426,89.447,166199998.0
2005-11-09 01:19:00,89.442,89.472,89.442,89.466,125799999.0
2005-11-09 01:20:00,89.462,89.481,89.446,89.447,266500002.0
2005-11-09 01:21:00,89.455,89.472,89.443,89.456,221200000.0
2005-11-09 01:22:00,89.458,89.466,89.434,89.443,199699996.0
2005-11-09 01:23:00,89.463,89.463,89.44,89.447,156700003.0
2005-11-09 01:24:00,89.446,89.453,89.43,89.43,152600001.0
2005-11-09 01:25:00,89.45,89.45,89.419,89.419,127400000.0
2005-11-09 01:26:00,89.431,89.441,89.411,89.423,200999999.0
2005-11-09 01:27:00,89.432,89.457,89.432,89.444,220499997.0
2005-11-09 01:28:00,89.435,89.453,89.431,89.453,182899999.0
2005-11-09 01:29:00,89.378,89.433,89.378,89.414,204700003.0
2005-11-09 01:30:00,89.454,89.468,89.435,89.461,189600000.0
2005-11-09 01:31:00,89.465,89.468,89.446,89.454,263400000.0
2005-11-09 01:32:00,89.44,89.46,89.437,89.46,223199994.0
2005-11-09 01:33:00,89.435,89.451,89.435,89.449,36699999.0
2005-11-09 01:34:00,89.411,89.428,89.388,89.404,408299994.0
2005-11-09 01:35:00,89.432,89.44,89.406,89.413,167799998.0
2005-11-09 01:36:00,89.45,89.45,89.42,89.42,163600001.0
2005-11-09 01:37:00,89.448,89.448,89.42,89.431,161799999.0
2005-11-09 01:38:00,89.44,89.448,89.42,89.443,236399998.0
2005-11-09 01:39:00,89.43,89.43,89.409,89.416,159600002.0
2005-11-09 01:40:00,89.423,89.423,89.4,89.4,148699998.0
2005-11-09 01:41:00,89.387,89.414,89.387,89.403,251300001.0
2005-11-09 01:42:00,89.388,89.414,89.384,89.406,221600002.0
2005-11-09 01:43:00,89.407,89.416,89.394,89.398,193799998.0
2005-11-09 01:44:00,89.412,89.417,89.396,89.417,63999998.0
2005-11-09 01:45:00,89.41,89.423,89.394,89.413,123799998.0
2005-11-09 01:46:00,89.415,89.425,89.402,89.411,116800000.0
2005-11-09 01:47:00,89.403,89.427,89.401,89.423,272000000.0
2005-11-09 01:48:00,89.417,89.433,89.398,89.433,334399999.0
2005-11-09 01:49:00,89.428,89.443,89.414,89.426,341200005.0
2005-11-09 01:50:00,89.439,89.451,89.418,89.425,136800000.0
2005-11-09 01:51:00,89.425,89.44,89.416,89.42,203299997.0
2005-11-09 01:52:00,89.428,89.429,89.387,89.387,436299996.0
2005-11-09 01:53:00,89.425,89.447,89.416,89.437,189300000.0
2005-11-09 01:54:00,89.444,89.451,89.43,89.432,305699997.0
2005-11-09 01:55:00,89.452,89.474,89.44,89.473,286399999.0
2005-11-09 01:56:00,89.467,89.47,89.436,89.441,279899997.0
2005-11-09 01:57:00,89.435,89.455,89.428,89.444,319299997.0
2005-11-09 01:58:00,89.411,89.452,89.388,89.428,423699999.0
2005-11-09 01:59:00,89.458,89.458,89.429,89.445,238799997.0
2005-11-09 02:00:00,89.449,89.449,89.425,89.428,206099999.0
2005-11-09 02:01:00,89.449,89.449,89.408,89.418,282800000.0
2005-11-09 02:02:00,89.442,89.442,89.42,89.421,297599998.0
2005-11-09 02:03:00,89.412,89.434,89.402,89.419,275600002.0
2005-11-09 02:04:00,89.434,89.446,89.421,89.437,157699998.0
2005-11-09 02:05:00,89.426,89.434,89.408,89.421,219100001.0
2005-11-09 02:06:00,89.421,89.445,89.421,89.435,113699998.0
2005-11-09 02:07:00,89.419,89.434,89.413,89.434,167700001.0
2005-11-09 02:08:00,89.44,89.45,89.424,89.429,226200003.0
2005-11-09 02:09:00,89.419,89.443,89.417,89.433,357500000.0
2005-11-09 02:10:00,89.435,89.438,89.417,89.42,275299998.0
2005-11-09 02:11:00,89.429,89.437,89.403,89.403,269799999.0
2005-11-09 02:12:00,89.427,89.427,89.402,89.405,292800000.0
2005-11-09 02:13:00,89.41,89.435,89.396,89.398,207499999.0
2005-11-09 02:14:00,89.399,89.41,89.39,89.405,158599999.0
2005-11-09 02:15:00,89.388,89.418,89.388,89.409,430800000.0
2005-11-09 02:16:00,89.405,89.421,89.387,89.389,252299997.0
2005-11-09 02:17:00,89.415,89.423,89.39,89.39,325099996.0
2005-11-09 02:18:00,89.398,89.425,89.398,89.423,271599994.0
2005-11-09 02:19:00,89.423,89.43,89.4,89.411,251200005.0
2005-11-09 02:20:00,89.4,89.42,89.4,89.42,135099996.0
2005-11-09 02:21:00,89.415,89.42,89.402,89.402,226999999.0
2005-11-09 02:22:00,89.415,89.42,89.392,89.408,209399996.0
2005-11-09 02:23:00,89.409,89.423,89.397,89.42,295400001.0
2005-11-09 02:24:00,89.411,89.431,89.392,89.407,222899999.0
2005-11-09 02:25:00,89.412,89.412,89.384,89.39,227200000.0
2005-11-09 02:26:00,89.406,89.418,89.383,89.403,159499999.0
2005-11-09 02:27:00,89.417,89.426,89.402,89.402,363000001.0
2005-11-09 02:28:00,89.417,89.417,89.395,89.407,39099999.0
2005-11-09 02:29:00,89.396,89.43,89.396,89.42,359699998.0
2005-11-09 02:30:00,89.406,89.412,89.383,89.394,219100001.0
2005-11-09 02:31:00,89.401,89.415,89.389,89.41,267299996.0
2005-11-09 02:32:00,89.418,89.418,89.406,89.406,55000000.0
2005-11-09 02:33:00,89.421,89.433,89.409,89.42,339700000.0
2005-11-09 02:34:00,89.409,89.415,89.381,89.394,257499995.0
2005-11-09 02:35:00,89.406,89.428,89.384,89.4,241899998.0
2005-11-09 02:36:00,89.396,89.413,89.391,89.41,267499996.0
2005-11-09 02:37:00,89.393,89.393,89.353,89.363,126100000.0
2005-11-09 02:38:00,89.385,89.394,89.371,89.383,265900000.0
2005-11-09 02:39:00,89.355,89.371,89.355,89.366,41600000.0
2005-11-09 02:40:00,89.359,89.395,89.35,89.38,171400003.0
2005-11-09 02:41:00,89.381,89.395,89.351,89.385,367799999.0
2005-11-09 02:42:00,89.373,89.395,89.366,89.395,228199998.0
2005-11-09 02:43:00,89.378,89.4,89.371,89.39,175500000.0
2005-11-09 02:44:00,89.38,89.398,89.378,89.393,139900000.0
2005-11-09 02:45:00,89.369,89.405,89.369,89.405,187200003.0
2005-11-09 02:46:00,89.391,89.405,89.376,89.392,272200001.0
2005-11-09 02:47:00,89.377,89.412,89.377,89.412,90399999.0
2005-11-09 02:48:00,89.414,89.423,89.393,89.399,254900003.0
2005-11-09 02:49:00,89.389,89.408,89.387,89.4,77800000.0
2005-11-09 02:50:00,89.403,89.404,89.385,89.389,130200000.0
2005-11-09 02:51:00,89.398,89.402,89.379,89.379,145199997.0
2005-11-09 02:52:00,89.405,89.417,89.386,89.386,425200002.0
2005-11-09 02:53:00,89.388,89.428,89.388,89.428,251600000.0
2005-11-09 02:54:00,89.405,89.437,89.4,89.437,204900002.0
2005-11-09 02:55:00,89.434,89.449,89.424,89.442,262099999.0
2005-11-09 02:56:00,89.435,89.447,89.423,89.437,286200002.0
2005-11-09 02:57:00,89.429,89.454,89.424,89.443,195400002.0
2005-11-09 02:58:00,89.44,89.447,89.428,89.435,103899997.0
2005-11-09 02:59:00,89.443,89.448,89.423,89.423,239699999.0
2005-11-09 03:00:00,89.428,89.447,89.407,89.432,226399999.0
2005-11-09 03:01:00,89.431,89.446,89.42,89.442,333399998.0
2005-11-09 03:02:00,89.446,89.446,89.411,89.411,168100000.0
2005-11-09 03:03:00,89.412,89.414,89.385,89.389,123000001.0
2005-11-09 03:04:00,89.355,89.377,89.349,89.374,158999999.0
2005-11-09 03:05:00,89.361,89.376,89.346,89.358,285500001.0
2005-11-09 03:06:00,89.343,89.375,89.343,89.359,141500001.0
2005-11-09 03:07:00,89.361,89.368,89.326,89.348,202200001.0
2005-11-09 03:08:00,89.366,89.378,89.352,89.365,259400001.0
2005-11-09 03:09:00,89.361,89.394,89.35,89.379,254899998.0
2005-11-09 03:10:00,89.39,89.399,89.374,89.382,364999999.0
2005-11-09 03:11:00,89.39,89.39,89.352,89.362,132700000.0
2005-11-09 03:12:00,89.371,89.405,89.371,89.402,161900001.0
2005-11-09 03:13:00,89.389,89.415,89.381,89.405,319600001.0
2005-11-09 03:14:00,89.405,89.416,89.391,89.405,246200002.0
2005-11-09 03:15:00,89.406,89.417,89.389,89.404,245100000.0
2005-11-09 03:16:00,89.408,89.411,89.386,89.401,143999996.0
2005-11-09 03:17:00,89.4,89.412,89.4,89.412,90699999.0
2005-11-09 03:18:00,89.415,89.415,89.392,89.392,36700000.0
2005-11-09 03:19:00,89.405,89.426,89.4,89.416,166500000.0
2005-11-09 03:20:00,89.408,89.408,89.387,89.405,180800000.0
2005-11-09 03:21:00,89.389,89.411,89.377,89.389,360899996.0
2005-11-09 03:22:00,89.386,89.396,89.368,89.374,231599991.0
2005-11-09 03:23:00,89.405,89.408,89.383,89.383,155499998.0
2005-11-09 03:24:00,89.405,89.41,89.387,89.39,206699998.0
2005-11-09 03:25:00,89.4,89.412,89.383,89.405,404699997.0
2005-11-09 03:26:00,89.407,89.407,89.382,89.382,160399999.0
2005-11-09 03:27:00,89.378,89.394,89.371,89.382,212600000.0
2005-11-09 03:28:00,89.398,89.415,89.383,89.383,163400001.0
2005-11-09 03:29:00,89.38,89.394,89.372,89.374,230199997.0
2005-11-09 03:30:00,89.388,89.39,89.365,89.365,192599996.0
2005-11-09 03:31:00,89.381,89.381,89.351,89.361,256000002.0
2005-11-09 03:32:00,89.387,89.387,89.352,89.359,279300000.0
2005-11-09 03:33:00,89.383,89.391,89.365,89.365,352799997.0
2005-11-09 03:34:00,89.359,89.375,89.352,89.375,174099999.0
2005-11-09 03:35:00,89.371,89.383,89.354,89.354,282799998.0
2005-11-09 03:36:00,89.352,89.371,89.351,89.367,134200001.0
2005-11-09 03:37:00,89.351,89.37,89.342,89.36,219000001.0
2005-11-09 03:38:00,89.354,89.366,89.335,89.343,154900001.0
2005-11-09 03:39:00,89.351,89.368,89.331,89.331,132000002.0
2005-11-09 03:40:00,89.36,89.375,89.342,89.348,181900000.0
2005-11-09 03:41:00,89.356,89.371,89.351,89.351,54000001.0
2005-11-09 03:42:00,89.365,89.375,89.352,89.36,272399997.0
2005-11-09 03:43:00,89.375,89.382,89.363,89.363,217700001.0
2005-11-09 03:44:00,89.377,89.385,89.339,89.377,229999996.0
2005-11-09 03:45:00,89.356,89.378,89.353,89.363,173799999.0
2005-11-09 03:46:00,89.342,89.374,89.342,89.374,286600000.0
2005-11-09 03:47:00,89.366,89.379,89.355,89.366,155999999.0
2005-11-09 03:48:00,89.343,89.36,89.327,89.327,178900000.0
2005-11-09 03:49:00,89.356,89.371,89.345,89.369,193699998.0
2005-11-09 03:50:00,89.37,89.379,89.351,89.375,175399998.0
2005-11-09 03:51:00,89.37,89.382,89.35,89.37,180000001.0
2005-11-09 03:52:00,89.358,89.377,89.351,89.373,273100003.0
2005-11-09 03:53:00,89.352,89.385,89.352,89.368,243900002.0
2005-11-09 03:54:00,89.365,89.37,89.35,89.351,207900001.0
2005-11-09 03:55:00,89.365,89.37,89.352,89.358,137200002.0
2005-11-09 03:56:00,89.375,89.375,89.353,89.359,178100000.0
2005-11-09 03:57:00,89.363,89.379,89.354,89.367,182599998.0
2005-11-09 03:58:00,89.351,89.372,89.336,89.355,164000003.0
2005-11-09 03:59:00,89.346,89.365,89.336,89.352,204400000.0
2005-11-09 04:00:00,89.338,89.345,89.316,89.327,113700000.0
2005-11-09 04:01:00,89.346,89.346,89.319,89.328,162599999.0
2005-11-09 04:02:00,89.331,89.339,89.312,89.32,300199997.0
2005-11-09 04:03:00,89.325,89.345,89.313,89.318,186200002.0
2005-11-09 04:04:00,89.318,89.352,89.318,89.345,158700002.0
2005-11-09 04:05:00,89.344,89.355,89.329,89.333,226900000.0
2005-11-09 04:06:00,89.306,89.35,89.306,89.35,239800004.0
2005-11-09 04:07:00,89.328,89.337,89.318,89.331,21600000.0
2005-11-09 04:08:00,89.323,89.337,89.313,89.337,177300001.0
2005-11-09 04:09:00,89.334,89.334,89.305,89.305,232199999.0
2005-11-09 04:10:00,89.318,89.347,89.318,89.347,206499993.0
2005-11-09 04:11:00,89.321,89.35,89.321,89.345,122800001.0
2005-11-09 04:12:00,89.33,89.353,89.33,89.353,152000002.0
2005-11-09 04:13:00,89.346,89.369,89.346,89.362,190499999.0
2005-11-09 04:14:00,89.357,89.362,89.335,89.337,193999997.0
2005-11-09 04:15:00,89.35,89.355,89.332,89.34,119300000.0
2005-11-09 04:16:00,89.333,89.355,89.332,89.345,208400001.0
2005-11-09 04:17:00,89.33,89.35,89.33,89.35,48399999.0
2005-11-09 04:18:00,89.343,89.35,89.327,89.33,231299998.0
2005-11-09 04:19:00,89.326,89.341,89.324,89.339,92799998.0
2005-11-09 04:20:00,89.326,89.34,89.301,89.322,458899999.0
2005-11-09 04:21:00,89.348,89.348,89.319,89.319,123000000.0
2005-11-09 04:22:00,89.347,89.347,89.334,89.334,30499999.0
2005-11-09 04:23:00,89.35,89.355,89.34,89.348,150099997.0
2005-11-09 04:24:00,89.331,89.35,89.331,89.345,177100000.0
2005-11-09 04:25:00,89.354,89.364,89.342,89.357,321799999.0
2005-11-09 04:26:00,89.357,89.363,89.34,89.348,178500001.0
2005-11-09 04:27:00,89.334,89.366,89.334,89.364,155999997.0
2005-11-09 04:28:00,89.372,89.375,89.355,89.375,243800000.0
2005-11-09 04:29:00,89.35,89.375,89.35,89.362,132900002.0
2005-11-09 04:30:00,89.366,89.386,89.359,89.375,265199998.0
2005-11-09 04:31:00,89.374,89.38,89.348,89.36,209800002.0
2005-11-09 04:32:00,89.378,89.378,89.35,89.353,289800002.0
2005-11-09 04:33:00,89.375,89.38,89.358,89.358,252099999.0
2005-11-09 04:34:00,89.379,89.389,89.366,89.369,103600000.0
2005-11-09 04:35:00,89.376,89.391,89.374,89.383,128499999.0
2005-11-09 04:36:00,89.375,89.375,89.36,89.36,55500000.0
2005-11-09 04:37:00,89.366,89.384,89.359,89.364,215900004.0
2005-11-09 04:38:00,89.379,89.391,89.366,89.374,241300002.0
2005-11-09 04:39:00,89.408,89.408,89.37,89.37,162799998.0
2005-11-09 04:40:00,89.38,89.395,89.38,89.395,48399999.0
2005-11-09 04:41:00,89.38,89.4,89.372,89.4,278399998.0
2005-11-09 04:42:00,89.387,89.408,89.387,89.408,120099999.0
2005-11-09 04:43:00,89.398,89.402,89.382,89.382,137399995.0
2005-11-09 04:44:00,89.394,89.406,89.384,89.397,170500001.0
2005-11-09 04:45:00,89.397,89.412,89.393,89.396,181299997.0
2005-11-09 04:46:00,89.381,89.4,89.375,89.388,240899997.0
2005-11-09 04:47:00,89.391,89.391,89.354,89.354,97899999.0
2005-11-09 04:48:00,89.377,89.393,89.368,89.379,129000001.0
2005-11-09 04:49:00,89.362,89.377,89.344,89.372,219200000.0
2005-11-09 04:50:00,89.361,89.38,89.354,89.375,294100002.0
2005-11-09 04:51:00,89.364,89.367,89.342,89.348,184500002.0
2005-11-09 04:52:00,89.379,89.389,89.362,89.379,110099998.0
2005-11-09 04:53:00,89.364,89.379,89.358,89.374,257499997.0
2005-11-09 04:54:00,89.326,89.351,89.319,89.34,250100000.0
2005-11-09 04:55:00,89.348,89.368,89.34,89.34,207799997.0
2005-11-09 04:56:00,89.359,89.375,89.335,89.344,254399996.0
2005-11-09 04:57:00,89.359,89.376,89.35,89.358,214600002.0
2005-11-09 04:58:00,89.374,89.38,89.35,89.38,303500003.0
2005-11-09 04:59:00,89.37,89.389,89.354,89.373,326699998.0
2005-11-09 05:00:00,89.369,89.385,89.354,89.376,213100002.0
2005-11-09 05:01:00,89.365,89.38,89.342,89.365,57000000.0
2005-11-09 05:02:00,89.354,89.384,89.339,89.384,165499998.0
2005-11-09 05:03:00,89.383,89.397,89.374,89.384,170600000.0
2005-11-09 05:04:00,89.374,89.384,89.361,89.376,230699997.0
2005-11-09 05:05:00,89.369,89.398,89.367,89.39,176999999.0
2005-11-09 05:06:00,89.385,89.385,89.36,89.385,210099999.0
2005-11-09 05:07:00,89.364,89.381,89.361,89.377,74500001.0
2005-11-09 05:08:00,89.368,89.384,89.354,89.366,179499998.0
2005-11-09 05:09:00,89.373,89.388,89.354,89.383,312900001.0
2005-11-09 05:10:00,89.362,89.38,89.34,89.35,150299997.0
2005-11-09 05:11:00,89.341,89.355,89.303,89.355,207999999.0
2005-11-09 05:12:00,89.322,89.35,89.305,89.305,290899999.0
2005-11-09 05:13:00,89.311,89.345,89.303,89.329,298899995.0
2005-11-09 05:14:00,89.318,89.336,89.293,89.323,190599999.0
2005-11-09 05:15:00,89.337,89.35,89.326,89.345,145299996.0
2005-11-09 05:16:00,89.348,89.37,89.348,89.361,128600000.0
2005-11-09 05:17:00,89.356,89.366,89.344,89.351,146000001.0
2005-11-09 05:18:00,89.363,89.363,89.319,89.34,251499998.0
2005-11-09 05:19:00,89.366,89.366,89.339,89.363,82699999.0
2005-11-09 05:20:00,89.364,89.374,89.361,89.373,46199999.0
2005-11-09 05:21:00,89.368,89.38,89.358,89.379,161300002.0
2005-11-09 05:22:00,89.361,89.382,89.345,89.364,142899998.0
2005-11-09 05:23:00,89.344,89.377,89.344,89.377,49900000.0
2005-11-09 05:24:00,89.37,89.387,89.364,89.37,227299996.0
2005-11-09 05:25:00,89.388,89.388,89.356,89.382,253999998.0
2005-11-09 05:26:00,89.367,89.386,89.359,89.386,254399998.0
2005-11-09 05:27:00,89.388,89.388,89.363,89.363,135900000.0
2005-11-09 05:28:00,89.382,89.387,89.356,89.363,219099996.0
2005-11-09 05:29:00,89.373,89.373,89.352,89.356,192000002.0
2005-11-09 05:30:00,89.355,89.366,89.355,89.366,61200002.0
2005-11-09 05:31:00,89.357,89.357,89.339,89.339,50199999.0
2005-11-09 05:32:00,89.33,89.347,89.326,89.327,277599996.0
2005-11-09 05:33:00,89.332,89.357,89.332,89.357,180599996.0
2005-11-09 05:34:00,89.367,89.373,89.36,89.36,74000001.0
2005-11-09 05:35:00,89.361,89.376,89.358,89.365,134300002.0
2005-11-09 05:36:00,89.377,89.382,89.357,89.374,313800002.0
2005-11-09 05:37:00,89.373,89.391,89.365,89.378,282200003.0
2005-11-09 05:38:00,89.368,89.405,89.368,89.405,165399997.0
2005-11-09 05:39:00,89.401,89.402,89.377,89.384,306599997.0
2005-11-09 05:40:00,89.393,89.416,89.387,89.414,170299997.0
2005-11-09 05:41:00,89.422,89.422,89.396,89.412,172700002.0
2005-11-09 05:42:00,89.409,89.417,89.39,89.415,282199997.0
2005-11-09 05:43:00,89.406,89.419,89.39,89.412,178900002.0
2005-11-09 05:44:00,89.385,89.41,89.381,89.402,148199999.0
2005-11-09 05:45:00,89.389,89.416,89.386,89.409,197800002.0
2005-11-09 05:46:00,89.392,89.415,89.387,89.412,255600001.0
2005-11-09 05:47:00,89.413,89.416,89.347,89.396,166700003.0
2005-11-09 05:48:00,89.402,89.415,89.393,89.411,190800001.0
2005-11-09 05:49:00,89.369,89.401,89.367,89.392,196300000.0
2005-11-09 05:50:00,89.389,89.411,89.384,89.404,52499999.0
2005-11-09 05:51:00,89.41,89.422,89.384,89.412,220499997.0
2005-11-09 05:52:00,89.391,89.42,89.391,89.415,168300000.0
2005-11-09 05:53:00,89.42,89.42,89.402,89.41,248300002.0
2005-11-09 05:54:00,89.405,89.42,89.398,89.415,160199998.0
2005-11-09 05:55:00,89.372,89.389,89.336,89.336,185399998.0
2005-11-09 05:56:00,89.411,89.411,89.384,89.384,92400001.0
2005-11-09 05:57:00,89.4,89.4,89.38,89.38,73599999.0
2005-11-09 05:58:00,89.377,89.399,89.368,89.389,298599999.0
2005-11-09 05:59:00,89.381,89.4,89.377,89.386,182900000.0
2005-11-09 06:00:00,89.395,89.405,89.377,89.387,318000004.0
2005-11-09 06:01:00,89.4,89.4,89.364,89.374,61700000.0
2005-11-09 06:02:00,89.381,89.392,89.367,89.387,288900001.0
2005-11-09 06:03:00,89.364,89.383,89.364,89.383,121199999.0
2005-11-09 06:04:00,89.37,89.392,89.37,89.375,156500000.0
2005-11-09 06:05:00,89.375,89.38,89.356,89.356,367400000.0
2005-11-09 06:06:00,89.38,89.385,89.358,89.369,282400001.0
2005-11-09 06:07:00,89.373,89.38,89.357,89.368,74899999.0
2005-11-09 06:08:00,89.378,89.382,89.356,89.368,244100003.0
2005-11-09 06:09:00,89.365,89.386,89.361,89.383,251200001.0
2005-11-09 06:10:00,89.378,89.4,89.368,89.37,267400001.0
2005-11-09 06:11:00,89.383,89.39,89.35,89.375,211300001.0
2005-11-09 06:12:00,89.362,89.385,89.362,89.385,106299999.0
2005-11-09 06:13:00,89.381,89.402,89.38,89.38,253999999.0
2005-11-09 06:14:00,89.392,89.392,89.368,89.368,133700000.0
2005-11-09 06:15:00,89.353,89.385,89.353,89.374,249799999.0
2005-11-09 06:16:00,89.376,89.389,89.363,89.377,22800000.0
2005-11-09 06:17:00,89.37,89.387,89.351,89.374,249800000.0
2005-11-09 06:18:00,89.39,89.39,89.361,89.368,117799999.0
2005-11-09 06:19:00,89.378,89.393,89.374,89.393,219899999.0
2005-11-09 06:20:00,89.408,89.412,89.4,89.4,29500000.0
2005-11-09 06:21:00,89.413,89.417,89.386,89.404,130299999.0
2005-11-09 06:22:00,89.417,89.426,89.394,89.41,170399999.0
2005-11-09 06:23:00,89.415,89.418,89.401,89.405,47900001.0
2005-11-09 06:24:00,89.394,89.412,89.394,89.412,8000000.0
2005-11-09 06:25:00,89.378,89.405,89.376,89.405,259400000.0
2005-11-09 06:26:00,89.39,89.404,89.39,89.404,98900003.0
2005-11-09 06:27:00,89.395,89.4,89.373,89.387,279099999.0
2005-11-09 06:28:00,89.4,89.4,89.364,89.364,221000002.0
2005-11-09 06:29:00,89.38,89.395,89.38,89.395,27100000.0
2005-11-09 06:30:00,89.4,89.41,89.381,89.385,172499998.0
2005-11-09 06:31:00,89.382,89.4,89.379,89.382,136500001.0
2005-11-09 06:32:00,89.38,89.4,89.38,89.4,8000000.0
2005-11-09 06:33:00,89.391,89.413,89.385,89.413,151400000.0
2005-11-09 06:34:00,89.405,89.405,89.388,89.403,235400000.0
2005-11-09 06:35:00,89.387,89.4,89.357,89.375,241999999.0
2005-11-09 06:36:00,89.392,89.395,89.372,89.372,196099997.0
2005-11-09 06:37:00,89.382,89.395,89.37,89.374,194500001.0
2005-11-09 06:38:00,89.39,89.401,89.358,89.379,280799996.0
2005-11-09 06:39:00,89.377,89.399,89.377,89.377,187499998.0
2005-11-09 06:40:00,89.383,89.401,89.373,89.382,188100002.0
2005-11-09 06:41:00,89.376,89.401,89.369,89.386,187800000.0
2005-11-09 06:42:00,89.383,89.385,89.355,89.372,248599997.0
2005-11-09 06:43:00,89.364,89.386,89.364,89.383,209900002.0
2005-11-09 06:44:00,89.381,89.381,89.355,89.356,244500001.0
2005-11-09 06:45:00,89.342,89.367,89.341,89.364,187499997.0
2005-11-09 06:46:00,89.373,89.373,89.348,89.348,172400001.0
2005-11-09 06:47:00,89.357,89.375,89.345,89.362,62600000.0
2005-11-09 06:48:00,89.367,89.37,89.346,89.346,302200000.0
2005-11-09 06:49:00,89.371,89.375,89.345,89.367,216499998.0
2005-11-09 06:50:00,89.375,89.377,89.361,89.363,75300000.0
2005-11-09 06:51:00,89.353,89.37,89.343,89.363,134499999.0
2005-11-09 06:52:00,89.348,89.375,89.338,89.359,196600002.0
2005-11-09 06:53:00,89.36,89.371,89.342,89.37,207699996.0
2005-11-09 06:54:00,89.356,89.373,89.351,89.373,118299999.0
2005-11-09 06:55:00,89.383,89.388,89.366,89.366,153800001.0
2005-11-09 06:56:00,89.381,89.381,89.343,89.35,228599997.0
2005-11-09 06:57:00,89.367,89.367,89.345,89.353,210099997.0
2005-11-09 06:58:00,89.369,89.373,89.342,89.361,267200003.0
2005-11-09 06:59:00,89.359,89.376,89.345,89.349,302500002.0
2005-11-09 07:00:00,89.358,89.363,89.339,89.339,193099999.0
2005-11-09 07:01:00,89.364,89.38,89.358,89.38,219600004.0
2005-11-09 07:02:00,89.374,89.374,89.35,89.351,226200001.0
2005-11-09 07:03:00,89.362,89.394,89.362,89.394,122600003.0
2005-11-09 07:04:00,89.398,89.398,89.371,89.38,93000000.0
2005-11-09 07:05:00,89.383,89.383,89.36,89.366,265200000.0
2005-11-09 07:06:00,89.381,89.381,89.364,89.364,43200000.0
2005-11-09 07:07:00,89.369,89.38,89.36,89.375,250999993.0
2005-11-09 07:08:00,89.378,89.385,89.354,89.374,342400004.0
2005-11-09 07:09:00,89.358,89.383,89.358,89.365,220099999.0
2005-11-09 07:10:00,89.378,89.392,89.356,89.368,168800001.0
2005-11-09 07:11:00,89.375,89.387,89.352,89.37,206300000.0
2005-11-09 07:12:00,89.367,89.377,89.352,89.352,211799999.0
2005-11-09 07:13:00,89.373,89.393,89.363,89.376,187000000.0
2005-11-09 07:14:00,89.382,89.388,89.364,89.364,437000004.0
2005-11-09 07:15:00,89.363,89.386,89.363,89.382,196500002.0
2005-11-09 07:16:00,89.371,89.384,89.349,89.367,293499996.0
2005-11-09 07:17:00,89.381,89.384,89.363,89.365,342099995.0
2005-11-09 07:18:00,89.379,89.393,89.365,89.366,169599998.0
2005-11-09 07:19:00,89.385,89.391,89.371,89.375,261700004.0
2005-11-09 07:20:00,89.392,89.398,89.374,89.375,257300000.0
2005-11-09 07:21:00,89.392,89.404,89.388,89.404,92100000.0
2005-11-09 07:22:00,89.404,89.404,89.376,89.376,80799999.0
2005-11-09 07:23:00,89.392,89.398,89.363,89.372,232599998.0
2005-11-09 07:24:00,89.388,89.406,89.375,89.392,264600002.0
2005-11-09 07:25:00,89.385,89.406,89.383,89.403,194799998.0
2005-11-09 07:26:00,89.395,89.41,89.37,89.41,229199999.0
2005-11-09 07:27:00,89.384,89.415,89.384,89.413,213300003.0
2005-11-09 07:28:00,89.412,89.413,89.391,89.391,217999997.0
2005-11-09 07:29:00,89.397,89.42,89.391,89.414,276300000.0
2005-11-09 07:30:00,89.415,89.415,89.397,89.397,148200000.0
2005-11-09 07:31:00,89.411,89.422,89.399,89.403,137399998.0
2005-11-09 07:32:00,89.407,89.419,89.393,89.406,194899997.0
2005-11-09 07:33:00,89.385,89.405,89.362,89.403,116099998.0
2005-11-09 07:34:00,89.374,89.403,89.374,89.395,121799997.0
2005-11-09 07:35:00,89.381,89.405,89.376,89.405,353800002.0
2005-11-09 07:36:00,89.39,89.413,89.386,89.392,240799999.0
2005-11-09 07:37:00,89.408,89.408,89.377,89.394,131500000.0
2005-11-09 07:38:00,89.37,89.4,89.37,89.386,183400001.0
2005-11-09 07:39:00,89.4,89.4,89.374,89.38,314400000.0
2005-11-09 07:40:00,89.395,89.402,89.384,89.385,212300001.0
2005-11-09 07:41:00,89.405,89.405,89.38,89.388,238999999.0
2005-11-09 07:42:00,89.386,89.412,89.382,89.402,214499999.0
2005-11-09 07:43:00,89.395,89.4,89.378,89.388,242000002.0
2005-11-09 07:44:00,89.408,89.408,89.38,89.391,67299999.0
2005-11-09 07:45:00,89.389,89.416,89.374,89.393,236800002.0
2005-11-09 07:46:00,89.388,89.405,89.378,89.381,281899996.0
2005-11-09 07:47:00,89.395,89.4,89.38,89.387,195900003.0
2005-11-09 07:48:00,89.386,89.405,89.384,89.397,159400001.0
2005-11-09 07:49:00,89.382,89.401,89.377,89.39,194500001.0
2005-11-09 07:50:00,89.369,89.385,89.363,89.385,250499996.0
2005-11-09 07:51:00,89.372,89.39,89.371,89.376,217200000.0
2005-11-09 07:52:00,89.361,89.393,89.361,89.393,238100001.0
2005-11-09 07:53:00,89.393,89.408,89.376,89.376,190400001.0
2005-11-09 07:54:00,89.38,89.395,89.38,89.395,112400002.0
2005-11-09 07:55:00,89.4,89.4,89.373,89.378,290400000.0
2005-11-09 07:56:00,89.39,89.39,89.37,89.385,202099997.0
2005-11-09 07:57:00,89.364,89.39,89.364,89.367,274399996.0
2005-11-09 07:58:00,89.364,89.39,89.364,89.387,201500000.0
2005-11-09 07:59:00,89.375,89.396,89.373,89.392,247299999.0
2005-11-09 08:00:00,89.388,89.388,89.367,89.372,34299999.0
2005-11-09 08:01:00,89.357,89.379,89.348,89.368,192500001.0
2005-11-09 08:02:00,89.374,89.38,89.357,89.38,213199999.0
2005-11-09 08:03:00,89.362,89.387,89.356,89.384,342099997.0
2005-11-09 08:04:00,89.376,89.388,89.366,89.388,169500002.0
2005-11-09 08:05:00,89.381,89.381,89.355,89.355,239099998.0
2005-11-09 08:06:00,89.351,89.372,89.347,89.37,341900002.0
2005-11-09 08:07:00,89.35,89.37,89.331,89.348,242999998.0
2005-11-09 08:08:00,89.354,89.379,89.339,89.355,228799999.0
2005-11-09 08:09:00,89.358,89.38,89.338,89.369,237600002.0
2005-11-09 08:10:00,89.376,89.39,89.362,89.375,185299999.0
2005-11-09 08:11:00,89.358,89.377,89.347,89.361,200200000.0
2005-11-09 08:12:00,89.355,89.383,89.355,89.381,280300001.0
2005-11-09 08:13:00,89.386,89.386,89.347,89.362,289299998.0
2005-11-09 08:14:00,89.373,89.376,89.354,89.36,300599994.0
2005-11-09 08:15:00,89.382,89.387,89.353,89.353,192999999.0
2005-11-09 08:16:00,89.385,89.404,89.366,89.389,275499998.0
2005-11-09 08:17:00,89.396,89.407,89.378,89.393,155099998.0
2005-11-09 08:18:00,89.379,89.406,89.378,89.395,164599998.0
2005-11-09 08:19:00,89.397,89.409,89.359,89.39,136200001.0
2005-11-09 08:20:00,89.391,89.406,89.376,89.393,121399999.0
2005-11-09 08:21:00,89.397,89.398,89.373,89.385,197700002.0
2005-11-09 08:22:00,89.379,89.4,89.379,89.395,160599998.0
2005-11-09 08:23:00,89.377,89.4,89.377,89.4,72500001.0
2005-11-09 08:24:00,89.4,89.4,89.37,89.37,281200004.0
2005-11-09 08:25:00,89.377,89.407,89.377,89.407,123200000.0
2005-11-09 08:26:00,89.391,89.412,89.384,89.412,139699996.0
2005-11-09 08:27:00,89.389,89.419,89.389,89.415,340900004.0
2005-11-09 08:28:00,89.42,89.43,89.4,89.416,270799999.0
2005-11-09 08:29:00,89.421,89.421,89.397,89.399,119100000.0
2005-11-09 08:30:00,89.425,89.432,89.407,89.408,284799998.0
2005-11-09 08:31:00,89.428,89.428,89.404,89.413,156500000.0
2005-11-09 08:32:00,89.421,89.421,89.399,89.409,65300000.0
2005-11-09 08:33:00,89.4,89.422,89.392,89.392,170700001.0
2005-11-09 08:34:00,89.403,89.423,89.39,89.408,177000002.0
2005-11-09 08:35:00,89.405,89.417,89.391,89.404,207600003.0
2005-11-09 08:36:00,89.399,89.416,89.386,89.407,372199998.0
2005-11-09 08:37:00,89.408,89.416,89.39,89.413,259999998.0
2005-11-09 08:38:00,89.415,89.415,89.393,89.406,181699998.0
2005-11-09 08:39:00,89.38,89.412,89.38,89.41,284499999.0
2005-11-09 08:40:00,89.401,89.419,89.395,89.417,208100004.0
2005-11-09 08:41:00,89.398,89.416,89.392,89.414,171400003.0
2005-11-09 08:42:00,89.419,89.428,89.399,89.428,339600005.0
2005-11-09 08:43:00,89.408,89.428,89.402,89.428,235999998.0
2005-11-09 08:44:00,89.435,89.446,89.412,89.43,196699999.0
2005-11-09 08:45:00,89.443,89.443,89.417,89.427,221899998.0
2005-11-09 08:46:00,89.426,89.442,89.42,89.439,129900002.0
2005-11-09 08:47:00,89.44,89.456,89.426,89.436,310799999.0
2005-11-09 08:48:00,89.44,89.464,89.437,89.454,273499999.0
2005-11-09 08:49:00,89.432,89.458,89.431,89.458,169299998.0
2005-11-09 08:50:00,89.445,89.457,89.423,89.434,110999999.0
2005-11-09 08:51:00,89.452,89.469,89.419,89.419,296299995.0
2005-11-09 08:52:00,89.47,89.47,89.453,89.453,72400000.0
2005-11-09 08:53:00,89.469,89.488,89.45,89.475,241199999.0
2005-11-09 08:54:00,89.481,89.5,89.47,89.479,102000000.0
2005-11-09 08:55:00,89.491,89.502,89.476,89.486,266199998.0
2005-11-09 08:56:00,89.492,89.507,89.474,89.491,245499999.0
2005-11-09 08:57:00,89.482,89.504,89.473,89.484,355399999.0
2005-11-09 08:58:00,89.465,89.478,89.452,89.473,158499997.0
2005-11-09 08:59:00,89.47,89.475,89.45,89.458,78100000.0
2005-11-09 09:00:00,89.481,89.491,89.458,89.478,328599997.0
2005-11-09 09:01:00,89.487,89.494,89.47,89.47,220499994.0
2005-11-09 09:02:00,89.493,89.493,89.461,89.473,248299999.0
2005-11-09 09:03:00,89.492,89.515,89.48,89.508,134799999.0
2005-11-09 09:04:00,89.491,89.524,89.491,89.519,236899996.0
2005-11-09 09:05:00,89.522,89.54,89.5,89.54,240099998.0
2005-11-09 09:06:00,89.547,89.547,89.518,89.518,254599996.0
2005-11-09 09:07:00,89.54,89.57,89.538,89.552,288499998.0
2005-11-09 09:08:00,89.545,89.561,89.521,89.522,166100001.0
2005-11-09 09:09:00,89.499,89.519,89.492,89.513,200600000.0
2005-11-09 09:10:00,89.502,89.517,89.486,89.499,97799999.0
2005-11-09 09:11:00,89.491,89.505,89.485,89.505,124599999.0
2005-11-09 09:12:00,89.499,89.525,89.486,89.51,278799999.0
2005-11-09 09:13:00,89.516,89.534,89.511,89.516,247499999.0
2005-11-09 09:14:00,89.527,89.527,89.501,89.501,69099999.0
2005-11-09 09:15:00,89.523,89.523,89.492,89.492,167600000.0
2005-11-09 09:16:00,89.519,89.529,89.503,89.505,170299999.0
2005-11-09 09:17:00,89.513,89.533,89.507,89.528,242399998.0
2005-11-09 09:18:00,89.502,89.528,89.502,89.528,141699999.0
2005-11-09 09:19:00,89.519,89.534,89.502,89.512,225900003.0
2005-11-09 09:20:00,89.516,89.537,89.506,89.533,261700001.0
2005-11-09 09:21:00,89.521,89.525,89.498,89.499,198500000.0
2005-11-09 09:22:00,89.495,89.524,89.495,89.521,183300002.0
2005-11-09 09:23:00,89.515,89.521,89.5,89.506,189199997.0
2005-11-09 09:24:00,89.523,89.532,89.507,89.507,324199999.0
2005-11-09 09:25:00,89.524,89.537,89.491,89.517,289499999.0
2005-11-09 09:26:00,89.526,89.554,89.526,89.541,179000000.0
2005-11-09 09:27:00,89.554,89.558,89.529,89.547,262899999.0
2005-11-09 09:28:00,89.506,89.528,89.488,89.522,362600002.0
2005-11-09 09:29:00,89.545,89.555,89.532,89.544,254300000.0
2005-11-09 09:30:00,89.528,89.55,89.528,89.533,253400004.0
2005-11-09 09:31:00,89.527,89.543,89.524,89.538,83100000.0
2005-11-09 09:32:00,89.516,89.545,89.516,89.533,352999995.0
2005-11-09 09:33:00,89.532,89.538,89.512,89.526,228300002.0
2005-11-09 09:34:00,89.524,89.542,89.507,89.517,339000002.0
2005-11-09 09:35:00,89.522,89.54,89.502,89.513,199800002.0
2005-11-09 09:36:00,89.52,89.525,89.497,89.497,148099999.0
2005-11-09 09:37:00,89.497,89.52,89.481,89.505,180899997.0
2005-11-09 09:38:00,89.488,89.514,89.481,89.514,305199994.0
2005-11-09 09:39:00,89.498,89.518,89.497,89.501,252299997.0
2005-11-09 09:40:00,89.498,89.514,89.486,89.502,263599999.0
2005-11-09 09:41:00,89.495,89.508,89.482,89.502,273099997.0
2005-11-09 09:42:00,89.484,89.499,89.468,89.498,232700001.0
2005-11-09 09:43:00,89.48,89.503,89.48,89.5,150400001.0
2005-11-09 09:44:00,89.485,89.503,89.469,89.493,269999996.0
2005-11-09 09:45:00,89.503,89.514,89.48,89.48,274300005.0
2005-11-09 09:46:00,89.476,89.493,89.474,89.493,185600001.0
2005-11-09 09:47:00,89.477,89.5,89.477,89.5,54400001.0
2005-11-09 09:48:00,89.495,89.517,89.495,89.512,181199999.0
2005-11-09 09:49:00,89.497,89.513,89.485,89.498,150300004.0
2005-11-09 09:50:00,89.495,89.495,89.472,89.474,257799995.0
2005-11-09 09:51:00,89.465,89.495,89.465,89.495,77700000.0
2005-11-09 09:52:00,89.49,89.499,89.471,89.495,166299996.0
2005-11-09 09:53:00,89.49,89.509,89.481,89.502,162199998.0
2005-11-09 09:54:00,89.497,89.514,89.495,89.51,140699996.0
2005-11-09 09:55:00,89.499,89.513,89.482,89.496,172600000.0
2005-11-09 09:56:00,89.517,89.52,89.499,89.508,244099998.0
2005-11-09 09:57:00,89.497,89.514,89.486,89.498,274000002.0
2005-11-09 09:58:00,89.501,89.509,89.477,89.492,109500000.0
2005-11-09 09:59:00,89.487,89.508,89.482,89.5,74400001.0
2005-11-09 10:00:00,89.499,89.499,89.481,89.483,84400002.0
2005-11-09 10:01:00,89.481,89.502,89.454,89.477,253200002.0
2005-11-09 10:02:00,89.478,89.502,89.478,89.485,90600001.0
2005-11-09 10:03:00,89.505,89.516,89.487,89.487,213900000.0
2005-11-09 10:04:00,89.481,89.506,89.471,89.492,158800000.0
2005-11-09 10:05:00,89.499,89.506,89.475,89.498,177499997.0
2005-11-09 10:06:00,89.492,89.503,89.47,89.482,210000001.0
2005-11-09 10:07:00,89.47,89.501,89.47,89.48,239700003.0
2005-11-09 10:08:00,89.453,89.489,89.453,89.479,238799998.0
2005-11-09 10:09:00,89.471,89.497,89.471,89.495,86400000.0
2005-11-09 10:10:00,89.485,89.497,89.466,89.481,287499998.0
2005-11-09 10:11:00,89.491,89.495,89.474,89.482,190999997.0
2005-11-09 10:12:00,89.459,89.48,89.438,89.456,245000002.0
2005-11-09 10:13:00,89.465,89.468,89.452,89.456,181599999.0
2005-11-09 10:14:00,89.468,89.468,89.443,89.443,117300002.0
2005-11-09 10:15:00,89.465,89.465,89.425,89.431,219399999.0
2005-11-09 10:16:00,89.426,89.452,89.419,89.45,225799994.0
2005-11-09 10:17:00,89.443,89.454,89.422,89.439,203000002.0
2005-11-09 10:18:00,89.437,89.446,89.422,89.422,165799999.0
2005-11-09 10:19:00,89.421,89.439,89.399,89.419,328300003.0
2005-11-09 10:20:00,89.43,89.448,89.414,89.448,323100004.0
2005-11-09 10:21:00,89.419,89.466,89.411,89.445,258100001.0
2005-11-09 10:22:00,89.435,89.459,89.403,89.459,535199996.0
2005-11-09 10:23:00,89.436,89.46,89.436,89.449,116899999.0
2005-11-09 10:24:00,89.44,89.466,89.437,89.466,159700001.0
2005-11-09 10:25:00,89.461,89.465,89.441,89.451,196300003.0
2005-11-09 10:26:00,89.449,89.462,89.434,89.452,264999997.0
2005-11-09 10:27:00,89.436,89.459,89.434,89.447,247899995.0
2005-11-09 10:28:00,89.444,89.459,89.424,89.44,177600000.0
2005-11-09 10:29:00,89.438,89.46,89.437,89.458,127499998.0
2005-11-09 10:30:00,89.489,89.547,89.489,89.535,119200003.0
2005-11-09 10:31:00,89.558,89.588,89.541,89.584,173300000.0
2005-11-09 10:32:00,89.58,89.58,89.543,89.543,130100002.0
2005-11-09 10:33:00,89.545,89.557,89.535,89.553,192000000.0
2005-11-09 10:34:00,89.545,89.572,89.545,89.552,224299999.0
2005-11-09 10:35:00,89.545,89.562,89.542,89.556,145100003.0
2005-11-09 10:36:00,89.538,89.56,89.52,89.531,289099999.0
2005-11-09 10:37:00,89.521,89.535,89.505,89.515,279299997.0
2005-11-09 10:38:00,89.493,89.51,89.485,89.485,210900002.0
2005-11-09 10:39:00,89.507,89.524,89.505,89.519,81300000.0
2005-11-09 10:40:00,89.509,89.517,89.491,89.497,267200001.0
2005-11-09 10:41:00,89.515,89.522,89.503,89.503,299999994.0
2005-11-09 10:42:00,89.501,89.524,89.499,89.513,323400003.0
2005-11-09 10:43:00,89.508,89.522,89.491,89.503,249299998.0
2005-11-09 10:44:00,89.507,89.529,89.504,89.526,525699996.0
2005-11-09 10:45:00,89.523,89.536,89.508,89.53,298599996.0
2005-11-09 10:46:00,89.517,89.528,89.502,89.516,251700001.0
2005-11-09 10:47:00,89.519,89.537,89.511,89.53,268299999.0
2005-11-09 10:48:00,89.511,89.526,89.5,89.5,211999995.0
2005-11-09 10:49:00,89.521,89.521,89.485,89.485,208299997.0
2005-11-09 10:50:00,89.505,89.513,89.492,89.51,152899999.0
2005-11-09 10:51:00,89.508,89.536,89.508,89.531,201299999.0
2005-11-09 10:52:00,89.513,89.539,89.513,89.529,274299998.0
2005-11-09 10:53:00,89.523,89.536,89.513,89.528,231400002.0
2005-11-09 10:54:00,89.527,89.537,89.474,89.51,323699992.0
2005-11-09 10:55:00,89.509,89.529,89.504,89.523,231199996.0
2005-11-09 10:56:00,89.515,89.527,89.495,89.514,216299999.0
2005-11-09 10:57:00,89.535,89.539,89.515,89.517,304500002.0
2005-11-09 10:58:00,89.522,89.522,89.485,89.504,196299996.0
2005-11-09 10:59:00,89.52,89.538,89.507,89.513,168100000.0
2005-11-09 11:00:00,89.527,89.556,89.527,89.548,165499999.0
2005-11-09 11:01:00,89.566,89.566,89.529,89.543,228800000.0
2005-11-09 11:02:00,89.564,89.57,89.548,89.548,233599997.0
2005-11-09 11:03:00,89.557,89.557,89.527,89.527,112499996.0
2005-11-09 11:04:00,89.563,89.568,89.544,89.544,197199998.0
2005-11-09 11:05:00,89.542,89.569,89.542,89.558,324000004.0
2005-11-09 11:06:00,89.531,89.551,89.492,89.515,210799999.0
2005-11-09 11:07:00,89.512,89.53,89.498,89.498,243499999.0
2005-11-09 11:08:00,89.475,89.497,89.471,89.485,190200003.0
2005-11-09 11:09:00,89.475,89.493,89.464,89.484,210200001.0
2005-11-09 11:10:00,89.485,89.497,89.465,89.465,175300002.0
2005-11-09 11:11:00,89.467,89.484,89.448,89.468,416699999.0
2005-11-09 11:12:00,89.492,89.492,89.463,89.467,178699999.0
2005-11-09 11:13:00,89.463,89.483,89.462,89.473,271199995.0
2005-11-09 11:14:00,89.472,89.486,89.456,89.462,428400000.0
2005-11-09 11:15:00,89.458,89.483,89.458,89.482,282099999.0
2005-11-09 11:16:00,89.473,89.487,89.46,89.475,184300001.0
2005-11-09 11:17:00,89.473,89.482,89.455,89.47,191700001.0
2005-11-09 11:18:00,89.479,89.5,89.467,89.473,443699994.0
2005-11-09 11:19:00,89.47,89.494,89.47,89.488,99399999.0
2005-11-09 11:20:00,89.486,89.493,89.465,89.479,250300000.0
2005-11-09 11:21:00,89.477,89.493,89.468,89.476,342299998.0
2005-11-09 11:22:00,89.497,89.504,89.479,89.487,201100001.0
2005-11-09 11:23:00,89.48,89.5,89.474,89.5,161100001.0
2005-11-09 11:24:00,89.493,89.498,89.474,89.498,170600000.0
2005-11-09 11:25:00,89.483,89.498,89.467,89.483,178699997.0
2005-11-09 11:26:00,89.493,89.504,89.477,89.477,258899997.0
2005-11-09 11:27:00,89.489,89.504,89.477,89.477,174899998.0
2005-11-09 11:28:00,89.499,89.509,89.484,89.486,224199999.0
2005-11-09 11:29:00,89.495,89.516,89.484,89.509,178500000.0
2005-11-09 11:30:00,89.508,89.535,89.497,89.519,269999999.0
2005-11-09 11:31:00,89.524,89.537,89.508,89.523,199700000.0
2005-11-09 11:32:00,89.507,89.522,89.476,89.499,208500001.0
2005-11-09 11:33:00,89.479,89.503,89.467,89.492,319000001.0
2005-11-09 11:34:00,89.482,89.509,89.482,89.5,424099994.0
2005-11-09 11:35:00,89.495,89.503,89.472,89.482,332499998.0
2005-11-09 11:36:00,89.476,89.494,89.469,89.485,232699999.0
2005-11-09 11:37:00,89.484,89.495,89.472,89.493,132200001.0
2005-11-09 11:38:00,89.478,89.494,89.472,89.487,244300004.0
2005-11-09 11:39:00,89.471,89.497,89.471,89.497,249099998.0
2005-11-09 11:40:00,89.496,89.496,89.462,89.473,372900002.0
2005-11-09 11:41:00,89.481,89.482,89.45,89.458,242200004.0
2005-11-09 11:42:00,89.467,89.488,89.457,89.469,138899998.0
2005-11-09 11:43:00,89.441,89.458,89.436,89.455,152799996.0
2005-11-09 11:44:00,89.443,89.468,89.443,89.468,252000002.0
2005-11-09 11:45:00,89.451,89.481,89.451,89.481,189000000.0
2005-11-09 11:46:00,89.457,89.472,89.454,89.463,124699997.0
2005-11-09 11:47:00,89.459,89.468,89.445,89.456,204099997.0
2005-11-09 11:48:00,89.446,89.48,89.446,89.48,118199999.0
2005-11-09 11:49:00,89.481,89.493,89.462,89.464,284700006.0
2005-11-09 11:50:00,89.463,89.489,89.462,89.475,226899998.0
2005-11-09 11:51:00,89.448,89.468,89.433,89.462,202000002.0
2005-11-09 11:52:00,89.448,89.461,89.436,89.451,291400001.0
2005-11-09 11:53:00,89.449,89.456,89.425,89.439,348399997.0
2005-11-09 11:54:00,89.429,89.456,89.429,89.455,155400003.0
2005-11-09 11:55:00,89.451,89.466,89.445,89.462,323900001.0
2005-11-09 11:56:00,89.471,89.492,89.463,89.492,103200002.0
2005-11-09 11:57:00,89.464,89.485,89.454,89.467,261100002.0
2005-11-09 11:58:00,89.47,89.476,89.45,89.454,93999999.0
2005-11-09 11:59:00,89.443,89.463,89.429,89.451,404300001.0
2005-11-09 12:00:00,89.425,89.453,89.416,89.453,401699999.0
2005-11-09 12:01:00,89.43,89.449,89.424,89.443,430999998.0
2005-11-09 12:02:00,89.413,89.446,89.393,89.446,252699998.0
2005-11-09 12:03:00,89.429,89.456,89.421,89.456,343699994.0
2005-11-09 12:04:00,89.437,89.458,89.433,89.458,146399999.0
2005-11-09 12:05:00,89.444,89.465,89.438,89.45,155200001.0
2005-11-09 12:06:00,89.443,89.455,89.419,89.44,226500001.0
2005-11-09 12:07:00,89.452,89.458,89.435,89.438,241399998.0
2005-11-09 12:08:00,89.459,89.475,89.446,89.46,189499997.0
2005-11-09 12:09:00,89.466,89.479,89.451,89.451,193100001.0
2005-11-09 12:10:00,89.458,89.478,89.45,89.465,258299995.0
2005-11-09 12:11:00,89.472,89.472,89.439,89.459,168699997.0
2005-11-09 12:12:00,89.45,89.455,89.423,89.423,312999999.0
2005-11-09 12:13:00,89.454,89.454,89.422,89.422,226500001.0
2005-11-09 12:14:00,89.438,89.457,89.428,89.457,291800002.0
2005-11-09 12:15:00,89.448,89.464,89.427,89.462,138899998.0
2005-11-09 12:16:00,89.459,89.476,89.444,89.457,263700003.0
2005-11-09 12:17:00,89.458,89.483,89.442,89.46,279299997.0
2005-11-09 12:18:00,89.459,89.484,89.455,89.473,199099999.0
2005-11-09 12:19:00,89.46,89.475,89.453,89.467,248900000.0
2005-11-09 12:20:00,89.455,89.485,89.455,89.481,320100002.0
2005-11-09 12:21:00,89.478,89.493,89.459,89.467,254499996.0
2005-11-09 12:22:00,89.505,89.508,89.479,89.501,184799999.0
2005-11-09 12:23:00,89.494,89.513,89.484,89.513,104900002.0
2005-11-09 12:24:00,89.517,89.528,89.5,89.507,168499999.0
2005-11-09 12:25:00,89.479,89.507,89.479,89.505,102099999.0
2005-11-09 12:26:00,89.518,89.521,89.5,89.512,199900000.0
2005-11-09 12:27:00,89.502,89.502,89.474,89.474,276799996.0
2005-11-09 12:28:00,89.48,89.489,89.459,89.464,392700003.0
2005-11-09 12:29:00,89.459,89.487,89.45,89.487,355699996.0
2005-11-09 12:30:00,89.475,89.481,89.458,89.46,254199999.0
2005-11-09 12:31:00,89.477,89.497,89.465,89.483,372800001.0
2005-11-09 12:32:00,89.494,89.51,89.48,89.497,262299999.0
2005-11-09 12:33:00,89.487,89.508,89.487,89.499,209500001.0
2005-11-09 12:34:00,89.499,89.506,89.478,89.506,163199999.0
2005-11-09 12:35:00,89.487,89.503,89.484,89.495,59600000.0
2005-11-09 12:36:00,89.488,89.493,89.466,89.476,191200001.0
2005-11-09 12:37:00,89.474,89.493,89.461,89.478,191699999.0
2005-11-09 12:38:00,89.488,89.496,89.47,89.483,175600001.0
2005-11-09 12:39:00,89.475,89.498,89.468,89.498,182799998.0
2005-11-09 12:40:00,89.497,89.504,89.476,89.478,266599997.0
2005-11-09 12:41:00,89.498,89.504,89.485,89.493,64999999.0
2005-11-09 12:42:00,89.479,89.501,89.475,89.49,267099998.0
2005-11-09 12:43:00,89.493,89.499,89.474,89.479,182899998.0
2005-11-09 12:44:00,89.493,89.5,89.457,89.5,76400000.0
2005-11-09 12:45:00,89.501,89.527,89.486,89.497,320000000.0
2005-11-09 12:46:00,89.511,89.519,89.494,89.514,219399996.0
2005-11-09 12:47:00,89.506,89.53,89.506,89.518,300600005.0
2005-11-09 12:48:00,89.517,89.517,89.494,89.499,278499995.0
2005-11-09 12:49:00,89.522,89.556,89.522,89.556,170599997.0
2005-11-09 12:50:00,89.555,89.555,89.508,89.511,227499995.0
2005-11-09 12:51:00,89.506,89.535,89.499,89.535,244899998.0
2005-11-09 12:52:00,89.533,89.539,89.517,89.517,209700001.0
2005-11-09 12:53:00,89.485,89.506,89.432,89.467,194900002.0
2005-11-09 12:54:00,89.483,89.488,89.465,89.48,180699999.0
2005-11-09 12:55:00,89.468,89.491,89.462,89.471,229899997.0
2005-11-09 12:56:00,89.477,89.494,89.456,89.476,109800002.0
2005-11-09 12:57:00,89.476,89.494,89.476,89.494,76200002.0
2005-11-09 12:58:00,89.473,89.496,89.473,89.492,202300003.0
2005-11-09 12:59:00,89.48,89.503,89.464,89.486,199200001.0
2005-11-09 13:00:00,89.48,89.498,89.473,89.491,329699996.0
2005-11-09 13:01:00,89.493,89.495,89.467,89.489,204500000.0
2005-11-09 13:02:00,89.476,89.493,89.467,89.48,177499998.0
2005-11-09 13:03:00,89.459,89.488,89.457,89.457,213599998.0
2005-11-09 13:04:00,89.45,89.464,89.432,89.441,211399999.0
2005-11-09 13:05:00,89.444,89.458,89.431,89.436,202900001.0
2005-11-09 13:06:00,89.435,89.463,89.431,89.446,189099997.0
2005-11-09 13:07:00,89.416,89.45,89.4,89.421,301199998.0
2005-11-09 13:08:00,89.43,89.442,89.416,89.434,110199999.0
2005-11-09 13:09:00,89.431,89.447,89.416,89.416,341400000.0
2005-11-09 13:10:00,89.429,89.436,89.408,89.427,286600000.0
2005-11-09 13:11:00,89.419,89.444,89.414,89.422,180300000.0
2005-11-09 13:12:00,89.437,89.465,89.424,89.451,277099996.0
2005-11-09 13:13:00,89.457,89.469,89.444,89.445,261200001.0
2005-11-09 13:14:00,89.451,89.451,89.425,89.425,169800003.0
2005-11-09 13:15:00,89.432,89.432,89.4,89.418,197400000.0
2005-11-09 13:16:00,89.415,89.418,89.393,89.418,152500003.0
2005-11-09 13:17:00,89.385,89.417,89.354,89.394,166000000.0
2005-11-09 13:18:00,89.433,89.433,89.4,89.414,254899999.0
2005-11-09 13:19:00,89.423,89.432,89.407,89.414,231700002.0
2005-11-09 13:20:00,89.427,89.427,89.408,89.409,341799993.0
2005-11-09 13:21:00,89.423,89.438,89.411,89.411,238500003.0
2005-11-09 13:22:00,89.408,89.438,89.407,89.417,259400004.0
2005-11-09 13:23:00,89.4,89.423,89.4,89.421,246399999.0
2005-11-09 13:24:00,89.394,89.413,89.391,89.409,205600000.0
2005-11-09 13:25:00,89.406,89.41,89.38,89.388,216499997.0
2005-11-09 13:26:00,89.413,89.413,89.387,89.398,256500001.0
2005-11-09 13:27:00,89.377,89.405,89.377,89.397,206900001.0
2005-11-09 13:28:00,89.411,89.427,89.389,89.406,132099999.0
2005-11-09 13:29:00,89.421,89.435,89.406,89.435,189800002.0
2005-11-09 13:30:00,89.436,89.436,89.398,89.403,150200003.0
2005-11-09 13:31:00,89.397,89.413,89.39,89.404,149599998.0
2005-11-09 13:32:00,89.383,89.414,89.383,89.406,209999998.0
2005-11-09 13:33:00,89.398,89.415,89.388,89.398,274899994.0
2005-11-09 13:34:00,89.408,89.408,89.371,89.371,86899999.0
2005-11-09 13:35:00,89.36,89.381,89.352,89.38,390000006.0
2005-11-09 13:36:00,89.377,89.384,89.346,89.357,313899999.0
2005-11-09 13:37:00,89.394,89.398,89.365,89.393,274299998.0
2005-11-09 13:38:00,89.393,89.398,89.361,89.361,120699998.0
2005-11-09 13:39:00,89.373,89.388,89.356,89.387,210699997.0
2005-11-09 13:40:00,89.394,89.402,89.376,89.377,257000000.0
2005-11-09 13:41:00,89.388,89.39,89.358,89.36,201099999.0
2005-11-09 13:42:00,89.383,89.383,89.347,89.362,248299994.0
2005-11-09 13:43:00,89.38,89.393,89.369,89.384,163900001.0
2005-11-09 13:44:00,89.394,89.411,89.387,89.394,145100001.0
2005-11-09 13:45:00,89.406,89.422,89.384,89.384,293000000.0
2005-11-09 13:46:00,89.403,89.41,89.381,89.381,127400000.0
2005-11-09 13:47:00,89.367,89.408,89.367,89.403,315499997.0
2005-11-09 13:48:00,89.399,89.407,89.382,89.382,169500002.0
2005-11-09 13:49:00,89.39,89.41,89.386,89.39,168800001.0
2005-11-09 13:50:00,89.389,89.41,89.38,89.41,386999995.0
2005-11-09 13:51:00,89.4,89.428,89.395,89.395,114999998.0
2005-11-09 13:52:00,89.383,89.412,89.383,89.404,259100005.0
2005-11-09 13:53:00,89.382,89.41,89.382,89.407,285399997.0
2005-11-09 13:54:00,89.397,89.414,89.387,89.395,211100004.0
2005-11-09 13:55:00,89.397,89.413,89.391,89.4,131000000.0
2005-11-09 13:56:00,89.394,89.407,89.386,89.407,196200001.0
2005-11-09 13:57:00,89.397,89.415,89.385,89.414,164700000.0
2005-11-09 13:58:00,89.392,89.409,89.371,89.386,128899998.0
2005-11-09 13:59:00,89.385,89.402,89.38,89.402,220999999.0
2005-11-09 14:00:00,89.398,89.415,89.384,89.404,160699998.0
2005-11-09 14:01:00,89.399,89.413,89.39,89.412,270300000.0
2005-11-09 14:02:00,89.391,89.416,89.384,89.39,265600000.0
2005-11-09 14:03:00,89.408,89.423,89.398,89.402,205799999.0
2005-11-09 14:04:00,89.417,89.417,89.381,89.381,280299997.0
2005-11-09 14:05:00,89.389,89.41,89.382,89.4,102900001.0
2005-11-09 14:06:00,89.382,89.415,89.382,89.411,184900000.0
2005-11-09 14:07:00,89.402,89.402,89.375,89.375,234900000.0
2005-11-09 14:08:00,89.37,89.388,89.36,89.375,171800001.0
2005-11-09 14:09:00,89.363,89.381,89.357,89.37,173199999.0
2005-11-09 14:10:00,89.366,89.377,89.337,89.362,161800002.0
2005-11-09 14:11:00,89.353,89.377,89.353,89.368,176399998.0
2005-11-09 14:12:00,89.362,89.375,89.353,89.372,216300000.0
2005-11-09 14:13:00,89.383,89.391,89.359,89.361,187999999.0
2005-11-09 14:14:00,89.375,89.383,89.362,89.379,128200000.0
2005-11-09 14:15:00,89.373,89.385,89.35,89.364,174099999.0
2005-11-09 14:16:00,89.335,89.361,89.334,89.361,66300000.0
2005-11-09 14:17:00,89.352,89.38,89.352,89.37,123399996.0
2005-11-09 14:18:00,89.371,89.394,89.363,89.385,215600002.0
2005-11-09 14:19:00,89.382,89.397,89.369,89.385,240800001.0
2005-11-09 14:20:00,89.388,89.388,89.355,89.366,249500001.0
2005-11-09 14:21:00,89.377,89.397,89.363,89.397,189499999.0
2005-11-09 14:22:00,89.392,89.404,89.374,89.377,227700007.0
2005-11-09 14:23:00,89.387,89.404,89.375,89.378,218600003.0
2005-11-09 14:24:00,89.41,89.421,89.391,89.396,288799997.0
2005-11-09 14:25:00,89.392,89.406,89.379,89.402,277299999.0
2005-11-09 14:26:00,89.408,89.413,89.377,89.389,203299999.0
2005-11-09 14:27:00,89.383,89.404,89.383,89.404,260600001.0
2005-11-09 14:28:00,89.392,89.404,89.379,89.399,128599996.0
2005-11-09 14:29:00,89.41,89.41,89.387,89.398,311899998.0
2005-11-09 14:30:00,89.404,89.418,89.383,89.407,224199998.0
2005-11-09 14:31:00,89.383,89.42,89.36,89.404,420499999.0
2005-11-09 14:32:00,89.393,89.417,89.388,89.411,199799999.0
2005-11-09 14:33:00,89.417,89.42,89.397,89.397,236099998.0
2005-11-09 14:34:00,89.398,89.411,89.37,89.374,212599996.0
2005-11-09 14:35:00,89.398,89.402,89.374,89.402,339499996.0
2005-11-09 14:36:00,89.398,89.409,89.376,89.387,245899998.0
2005-11-09 14:37:00,89.396,89.413,89.388,89.413,182899995.0
2005-11-09 14:38:00,89.401,89.416,89.389,89.389,52200000.0
2005-11-09 14:39:00,89.412,89.412,89.37,89.371,247299997.0
2005-11-09 14:40:00,89.37,89.37,89.35,89.365,171199999.0
2005-11-09 14:41:00,89.353,89.375,89.341,89.36,129400002.0
2005-11-09 14:42:00,89.363,89.371,89.345,89.357,193999999.0
2005-11-09 14:43:00,89.354,89.371,89.343,89.359,153400000.0
2005-11-09 14:44:00,89.357,89.365,89.334,89.356,188599999.0
2005-11-09 14:45:00,89.332,89.364,89.33,89.364,324099999.0
2005-11-09 14:46:00,89.352,89.377,89.333,89.362,236499999.0
2005-11-09 14:47:00,89.369,89.382,89.348,89.358,253100003.0
2005-11-09 14:48:00,89.356,89.369,89.346,89.369,154099999.0
2005-11-09 14:49:00,89.363,89.389,89.335,89.352,189299999.0
2005-11-09 14:50:00,89.341,89.363,89.326,89.357,439799995.0
2005-11-09 14:51:00,89.367,89.367,89.336,89.336,258700003.0
2005-11-09 14:52:00,89.348,89.384,89.348,89.378,281100001.0
2005-11-09 14:53:00,89.38,89.389,89.345,89.345,245699999.0
2005-11-09 14:54:00,89.345,89.354,89.324,89.333,264200000.0
2005-11-09 14:55:00,89.335,89.354,89.325,89.337,282200002.0
2005-11-09 14:56:00,89.327,89.342,89.299,89.312,234800001.0
2005-11-09 14:57:00,89.299,89.319,89.277,89.295,300600000.0
2005-11-09 14:58:00,89.298,89.306,89.278,89.278,198799997.0
2005-11-09 14:59:00,89.226,89.29,89.226,89.29,34800000.0
2005-11-09 15:00:00,89.281,89.305,89.281,89.304,233399995.0
2005-11-09 15:01:00,89.286,89.313,89.266,89.269,358899998.0
2005-11-09 15:02:00,89.241,89.263,89.241,89.242,141499997.0
2005-11-09 15:03:00,89.249,89.27,89.246,89.265,217100003.0
2005-11-09 15:04:00,89.261,89.272,89.244,89.26,198600002.0
2005-11-09 15:05:00,89.241,89.258,89.23,89.245,157399997.0
2005-11-09 15:06:00,89.236,89.236,89.205,89.221,202900001.0
2005-11-09 15:07:00,89.212,89.222,89.196,89.203,250000003.0
2005-11-09 15:08:00,89.193,89.221,89.193,89.214,250600002.0
2005-11-09 15:09:00,89.205,89.216,89.205,89.214,71200001.0
2005-11-09 15:10:00,89.191,89.211,89.189,89.211,282300002.0
2005-11-09 15:11:00,89.195,89.219,89.195,89.219,94399999.0
2005-11-09 15:12:00,89.21,89.223,89.195,89.215,183300001.0
2005-11-09 15:13:00,89.191,89.21,89.185,89.194,270300004.0
2005-11-09 15:14:00,89.185,89.2,89.177,89.194,245399995.0
2005-11-09 15:15:00,89.194,89.215,89.179,89.198,205899999.0
2005-11-09 15:16:00,89.192,89.229,89.192,89.221,338900005.0
2005-11-09 15:17:00,89.223,89.224,89.202,89.212,398800001.0
2005-11-09 15:18:00,89.211,89.24,89.211,89.237,182399998.0
2005-11-09 15:19:00,89.227,89.227,89.191,89.191,242299998.0
2005-11-09 15:20:00,89.213,89.224,89.197,89.2,303799996.0
2005-11-09 15:21:00,89.181,89.203,89.154,89.187,186099999.0
2005-11-09 15:22:00,89.193,89.204,89.131,89.184,192400003.0
2005-11-09 15:23:00,89.206,89.213,89.186,89.19,349499999.0
2005-11-09 15:24:00,89.205,89.223,89.203,89.217,202500000.0
2005-11-09 15:25:00,89.195,89.212,89.183,89.207,145299999.0
2005-11-09 15:26:00,89.181,89.199,89.17,89.193,124500002.0
2005-11-09 15:27:00,89.191,89.202,89.171,89.182,230600001.0
2005-11-09 15:28:00,89.186,89.212,89.182,89.212,334800003.0
2005-11-09 15:29:00,89.207,89.207,89.185,89.186,160699998.0
2005-11-09 15:30:00,89.201,89.201,89.175,89.175,166799999.0
2005-11-09 15:31:00,89.188,89.188,89.159,89.17,197099996.0
2005-11-09 15:32:00,89.165,89.193,89.165,89.193,195500001.0
2005-11-09 15:33:00,89.199,89.199,89.177,89.177,194799999.0
2005-11-09 15:34:00,89.198,89.2,89.178,89.182,360599999.0
2005-11-09 15:35:00,89.201,89.218,89.187,89.187,138300001.0
2005-11-09 15:36:00,89.207,89.211,89.191,89.191,300199997.0
2005-11-09 15:37:00,89.196,89.209,89.178,89.181,403399999.0
2005-11-09 15:38:00,89.17,89.203,89.17,89.177,145999999.0
2005-11-09 15:39:00,89.207,89.22,89.196,89.196,206999998.0
2005-11-09 15:40:00,89.205,89.218,89.192,89.193,87600000.0
2005-11-09 15:41:00,89.205,89.205,89.182,89.19,111500001.0
2005-11-09 15:42:00,89.18,89.203,89.17,89.178,310300002.0
2005-11-09 15:43:00,89.202,89.218,89.19,89.206,146300000.0
2005-11-09 15:44:00,89.198,89.215,89.173,89.191,315799998.0
2005-11-09 15:45:00,89.198,89.198,89.172,89.174,164900001.0
2005-11-09 15:46:00,89.174,89.209,89.168,89.209,210700000.0
2005-11-09 15:47:00,89.213,89.213,89.181,89.186,247599999.0
2005-11-09 15:48:00,89.196,89.196,89.174,89.174,123699999.0
2005-11-09 15:49:00,89.172,89.202,89.172,89.202,197500000.0
2005-11-09 15:50:00,89.199,89.199,89.17,89.17,77300000.0
2005-11-09 15:51:00,89.195,89.197,89.171,89.177,358699995.0
2005-11-09 15:52:00,89.201,89.203,89.172,89.172,398299998.0
2005-11-09 15:53:00,89.171,89.195,89.163,89.182,261500003.0
2005-11-09 15:54:00,89.151,89.178,89.14,89.144,164799999.0
2005-11-09 15:55:00,89.189,89.225,89.183,89.21,159000001.0
2005-11-09 15:56:00,89.221,89.221,89.181,89.215,183999999.0
2005-11-09 15:57:00,89.221,89.258,89.221,89.25,227699999.0
2005-11-09 15:58:00,89.244,89.264,89.244,89.264,51600001.0
2005-11-09 15:59:00,89.277,89.283,89.25,89.254,326599998.0
2005-11-09 16:00:00,89.251,89.281,89.251,89.265,285699996.0
2005-11-09 16:01:00,89.248,89.277,89.248,89.277,163899999.0
2005-11-09 16:02:00,89.28,89.291,89.255,89.263,223100001.0
2005-11-09 16:03:00,89.287,89.298,89.264,89.279,259099997.0
2005-11-09 16:04:00,89.29,89.293,89.259,89.259,246900001.0
2005-11-09 16:05:00,89.257,89.276,89.252,89.276,210799999.0
2005-11-09 16:06:00,89.282,89.282,89.253,89.266,226899995.0
2005-11-09 16:07:00,89.251,89.273,89.25,89.272,275500000.0
2005-11-09 16:08:00,89.29,89.297,89.258,89.273,390100000.0
2005-11-09 16:09:00,89.295,89.3,89.273,89.273,135699999.0
2005-11-09 16:10:00,89.29,89.319,89.279,89.297,240500002.0
2005-11-09 16:11:00,89.285,89.309,89.281,89.281,213999997.0
2005-11-09 16:12:00,89.271,89.294,89.262,89.266,319300001.0
2005-11-09 16:13:00,89.275,89.315,89.25,89.29,57600000.0
2005-11-09 16:14:00,89.313,89.318,89.286,89.304,298299995.0
2005-11-09 16:15:00,89.314,89.321,89.292,89.299,238300000.0
2005-11-09 16:16:00,89.32,89.32,89.295,89.295,206999999.0
2005-11-09 16:17:00,89.323,89.327,89.281,89.281,269499999.0
2005-11-09 16:18:00,89.324,89.324,89.299,89.303,236500000.0
2005-11-09 16:19:00,89.303,89.324,89.295,89.297,257800002.0
2005-11-09 16:20:00,89.313,89.315,89.285,89.301,156000001.0
2005-11-09 16:21:00,89.309,89.327,89.307,89.323,209800001.0
2005-11-09 16:22:00,89.311,89.323,89.299,89.305,259900005.0
2005-11-09 16:23:00,89.3,89.308,89.274,89.283,207400003.0
2005-11-09 16:24:00,89.293,89.307,89.289,89.3,280299999.0
2005-11-09 16:25:00,89.293,89.306,89.283,89.298,186499998.0
2005-11-09 16:26:00,89.274,89.303,89.274,89.286,162599999.0
2005-11-09 16:27:00,89.274,89.29,89.258,89.268,274900005.0
2005-11-09 16:28:00,89.226,89.25,89.206,89.222,102899998.0
2005-11-09 16:29:00,89.201,89.221,89.193,89.211,256299999.0
2005-11-09 16:30:00,89.219,89.223,89.184,89.205,185500001.0
2005-11-09 16:31:00,89.194,89.225,89.188,89.225,236099999.0
2005-11-09 16:32:00,89.209,89.209,89.171,89.179,110399998.0
2005-11-09 16:33:00,89.195,89.212,89.179,89.206,274400000.0
2005-11-09 16:34:00,89.197,89.214,89.181,89.189,130400000.0
2005-11-09 16:35:00,89.199,89.228,89.199,89.218,193299998.0
2005-11-09 16:36:00,89.213,89.235,89.189,89.2,402300001.0
2005-11-09 16:37:00,89.193,89.217,89.19,89.207,320100004.0
2005-11-09 16:38:00,89.203,89.203,89.159,89.171,222599997.0
2005-11-09 16:39:00,89.179,89.21,89.178,89.21,136199999.0
2005-11-09 16:40:00,89.212,89.218,89.194,89.194,326599999.0
2005-11-09 16:41:00,89.203,89.215,89.186,89.206,143099999.0
2005-11-09 16:42:00,89.182,89.212,89.177,89.209,254300003.0
2005-11-09 16:43:00,89.181,89.22,89.181,89.205,286099999.0
2005-11-09 16:44:00,89.19,89.204,89.173,89.193,212600002.0
2005-11-09 16:45:00,89.182,89.215,89.182,89.213,270299997.0
2005-11-09 16:46:00,89.22,89.22,89.182,89.189,88700000.0
2005-11-09 16:47:00,89.217,89.229,89.195,89.195,268100000.0
2005-11-09 16:48:00,89.195,89.214,89.18,89.204,280399997.0
2005-11-09 16:49:00,89.177,89.206,89.177,89.199,240699999.0
2005-11-09 16:50:00,89.193,89.205,89.178,89.187,163499999.0
2005-11-09 16:51:00,89.17,89.208,89.17,89.208,194000002.0
2005-11-09 16:52:00,89.211,89.241,89.195,89.224,227300000.0
2005-11-09 16:53:00,89.248,89.264,89.226,89.236,269600000.0
2005-11-09 16:54:00,89.253,89.272,89.236,89.254,291299996.0
2005-11-09 16:55:00,89.253,89.29,89.253,89.278,193199998.0
2005-11-09 16:56:00,89.282,89.282,89.249,89.249,144399998.0
2005-11-09 16:57:00,89.242,89.258,89.234,89.238,237000002.0
2005-11-09 16:58:00,89.221,89.241,89.214,89.214,277100001.0
2005-11-09 16:59:00,89.204,89.231,89.197,89.205,280499998.0
2005-11-09 17:00:00,89.196,89.223,89.196,89.223,90500000.0
2005-11-09 17:01:00,89.214,89.239,89.212,89.231,253800005.0
2005-11-09 17:02:00,89.23,89.251,89.228,89.248,298000000.0
2005-11-09 17:03:00,89.25,89.262,89.233,89.245,248499995.0
2005-11-09 17:04:00,89.255,89.275,89.248,89.255,299099997.0
2005-11-09 17:05:00,89.277,89.277,89.247,89.256,267100003.0
2005-11-09 17:06:00,89.26,89.283,89.25,89.261,178099998.0
2005-11-09 17:07:00,89.257,89.257,89.232,89.232,177000002.0
2005-11-09 17:08:00,89.24,89.24,89.22,89.229,257099996.0
2005-11-09 17:09:00,89.216,89.243,89.209,89.243,173599998.0
2005-11-09 17:10:00,89.237,89.245,89.224,89.233,236100000.0
2005-11-09 17:11:00,89.231,89.244,89.216,89.227,184099999.0
2005-11-09 17:12:00,89.239,89.241,89.22,89.221,247099998.0
2005-11-09 17:13:00,89.239,89.252,89.213,89.235,212099998.0
2005-11-09 17:14:00,89.214,89.238,89.207,89.238,334600003.0
2005-11-09 17:15:00,89.223,89.226,89.208,89.21,134599997.0
2005-11-09 17:16:00,89.206,89.245,89.204,89.245,125200000.0
2005-11-09 17:17:00,89.244,89.247,89.221,89.232,320500000.0
2005-11-09 17:18:00,89.232,89.232,89.212,89.22,236599999.0
2005-11-09 17:19:00,89.21,89.224,89.193,89.213,335099997.0
2005-11-09 17:20:00,89.219,89.237,89.208,89.221,208300001.0
2005-11-09 17:21:00,89.221,89.233,89.209,89.229,155700001.0
2005-11-09 17:22:00,89.222,89.237,89.2,89.22,286999996.0
2005-11-09 17:23:00,89.223,89.223,89.191,89.206,130799999.0
2005-11-09 17:24:00,89.229,89.229,89.204,89.213,152499996.0
2005-11-09 17:25:00,89.199,89.222,89.19,89.2,225699999.0
2005-11-09 17:26:00,89.189,89.205,89.18,89.197,157499999.0
2005-11-09 17:27:00,89.183,89.202,89.173,89.189,298199998.0
2005-11-09 17:28:00,89.205,89.205,89.183,89.183,213299999.0
2005-11-09 17:29:00,89.173,89.196,89.156,89.175,197900002.0
2005-11-09 17:30:00,89.159,89.211,89.159,89.205,306899996.0
2005-11-09 17:31:00,89.204,89.21,89.184,89.184,300100001.0
2005-11-09 17:32:00,89.202,89.204,89.169,89.188,258100001.0
2005-11-09 17:33:00,89.184,89.201,89.177,89.193,289699999.0
2005-11-09 17:34:00,89.189,89.203,89.182,89.19,228300000.0
2005-11-09 17:35:00,89.195,89.207,89.185,89.203,151400002.0
2005-11-09 17:36:00,89.202,89.213,89.19,89.19,233300000.0
2005-11-09 17:37:00,89.214,89.242,89.214,89.242,193199995.0
2005-11-09 17:38:00,89.23,89.245,89.217,89.218,150800000.0
2005-11-09 17:39:00,89.225,89.238,89.218,89.218,165899999.0
2005-11-09 17:40:00,89.244,89.257,89.229,89.242,266100001.0
2005-11-09 17:41:00,89.236,89.252,89.218,89.237,236599998.0
2005-11-09 17:42:00,89.259,89.27,89.246,89.251,104599998.0
2005-11-09 17:43:00,89.241,89.285,89.241,89.285,253599999.0
2005-11-09 17:44:00,89.279,89.296,89.273,89.289,242699999.0
2005-11-09 17:45:00,89.287,89.306,89.285,89.297,197999997.0
2005-11-09 17:46:00,89.285,89.303,89.272,89.272,134999999.0
2005-11-09 17:47:00,89.294,89.297,89.275,89.276,374299998.0
2005-11-09 17:48:00,89.277,89.3,89.272,89.276,238000002.0
2005-11-09 17:49:00,89.292,89.318,89.29,89.308,173200000.0
2005-11-09 17:50:00,89.315,89.326,89.295,89.307,276800000.0
2005-11-09 17:51:00,89.283,89.311,89.283,89.307,210900001.0
2005-11-09 17:52:00,89.3,89.311,89.286,89.298,193900003.0
2005-11-09 17:53:00,89.3,89.35,89.284,89.339,167300000.0
2005-11-09 17:54:00,89.345,89.345,89.313,89.327,220100004.0
2005-11-09 17:55:00,89.339,89.341,89.314,89.323,185599999.0
2005-11-09 17:56:00,89.351,89.358,89.328,89.338,213799997.0
2005-11-09 17:57:00,89.338,89.364,89.333,89.35,263099999.0
2005-11-09 17:58:00,89.361,89.361,89.318,89.333,181300002.0
2005-11-09 17:59:00,89.321,89.336,89.31,89.313,212200001.0
2005-11-09 18:00:00,89.337,89.357,89.328,89.339,282500003.0
2005-11-09 18:01:00,89.326,89.356,89.315,89.346,1870800004.0
2005-11-09 18:02:00,89.57,89.58,89.55,89.58,2078199986.0
2005-11-09 18:03:00,89.57,89.59,89.55,89.57,2078199986.0
2005-11-09 18:04:00,89.56,89.59,89.55,89.58,2078199986.0
2005-11-09 18:05:00,89.59,89.59,89.58,89.58,2078199986.0
2005-11-09 18:06:00,89.392,89.406,89.359,89.406,2078199986.0
2005-11-09 18:07:00,89.58,89.6,89.57,89.58,2066899998.0
2005-11-09 18:08:00,89.59,89.61,89.58,89.61,2066899998.0
2005-11-09 18:09:00,89.368,89.395,89.36,89.368,2066899998.0
2005-11-09 18:10:00,89.381,89.388,89.352,89.363,1740599996.0
2005-11-09 18:11:00,89.348,89.398,89.347,89.395,940900003.0
2005-11-09 18:12:00,89.405,89.442,89.397,89.432,1510400012.0
2005-11-09 18:13:00,89.435,89.46,89.418,89.423,1832499998.0
2005-11-09 18:14:00,89.59,89.6,89.57,89.59,1466599998.0
2005-11-09 18:15:00,89.6,89.6,89.58,89.6,1466599998.0
2005-11-09 18:16:00,89.59,89.6,89.59,89.6,1466599998.0
2005-11-09 18:17:00,89.497,89.528,89.478,89.495,1466599998.0
2005-11-09 18:18:00,89.494,89.518,89.479,89.489,1016599998.0
2005-11-09 18:19:00,89.496,89.509,89.477,89.507,1943799990.0
2005-11-09 18:20:00,89.489,89.52,89.483,89.498,1653299997.0
2005-11-09 18:21:00,89.491,89.517,89.487,89.509,1843100012.0
2005-11-09 18:22:00,89.506,89.524,89.5,89.505,1229500002.0
2005-11-09 18:23:00,89.57,89.6,89.57,89.6,1912599984.0
2005-11-09 18:24:00,89.59,89.6,89.58,89.59,1912599984.0
2005-11-09 18:25:00,89.443,89.473,89.437,89.445,1912599984.0
2005-11-09 18:26:00,89.462,89.464,89.426,89.43,1902199997.0
2005-11-09 18:27:00,89.421,89.463,89.421,89.449,1343900000.0
2005-11-09 18:28:00,89.463,89.481,89.442,89.462,1480800000.0
2005-11-09 18:29:00,89.497,89.527,89.49,89.503,1185199998.0
2005-11-09 18:30:00,89.502,89.514,89.482,89.485,903700004.0
2005-11-09 18:31:00,89.487,89.497,89.463,89.48,1406599990.0
2005-11-09 18:32:00,89.493,89.506,89.481,89.483,1840699995.0
2005-11-09 18:33:00,89.59,89.59,89.55,89.57,1892000017.0
2005-11-09 18:34:00,89.56,89.56,89.55,89.55,1892000017.0
2005-11-09 18:35:00,89.492,89.511,89.475,89.492,1892000017.0
2005-11-09 18:36:00,89.488,89.521,89.488,89.498,822199998.0
2005-11-09 18:37:00,89.5,89.514,89.477,89.49,1213999999.0
2005-11-09 18:38:00,89.486,89.505,89.462,89.495,823699999.0
2005-11-09 18:39:00,89.486,89.519,89.485,89.5,1052799996.0
2005-11-09 18:40:00,89.502,89.528,89.494,89.511,1747299991.0
2005-11-09 18:41:00,89.52,89.557,89.52,89.553,843799997.0
2005-11-09 18:42:00,89.549,89.551,89.52,89.52,1258999995.0
2005-11-09 18:43:00,89.533,89.539,89.501,89.503,488299997.0
2005-11-09 18:44:00,89.503,89.536,89.501,89.525,851699997.0
2005-11-09 18:45:00,89.512,89.545,89.511,89.532,817600003.0
2005-11-09 18:46:00,89.525,89.558,89.525,89.553,615500000.0
2005-11-09 18:47:00,89.541,89.563,89.539,89.563,196799998.0
2005-11-09 18:48:00,89.547,89.571,89.54,89.56,622900003.0
2005-11-09 18:49:00,89.554,89.564,89.536,89.536,753799995.0
2005-11-09 18:50:00,89.522,89.552,89.522,89.552,680899997.0
2005-11-09 18:51:00,89.529,89.56,89.529,89.553,1117300002.0
2005-11-09 18:52:00,89.543,89.56,89.527,89.552,1339399998.0
2005-11-09 18:53:00,89.559,89.559,89.528,89.542,1451299994.0
2005-11-09 18:54:00,89.529,89.55,89.512,89.525,1363699991.0
2005-11-09 18:55:00,89.515,89.534,89.505,89.518,1800999987.0
2005-11-09 18:56:00,89.52,89.556,89.513,89.556,317000001.0
2005-11-09 18:57:00,89.553,89.556,89.524,89.534,523100000.0
2005-11-09 18:58:00,89.543,89.553,89.527,89.541,1141399997.0
2005-11-09 18:59:00,89.545,89.557,89.52,89.531,1312799994.0
2005-11-09 19:00:00,89.534,89.552,89.519,89.534,217900000.0
2005-11-09 19:01:00,89.523,89.559,89.519,89.556,475799998.0
2005-11-09 19:02:00,89.558,89.564,89.542,89.546,200000001.0
2005-11-09 19:03:00,89.556,89.571,89.536,89.549,471699998.0
2005-11-09 19:04:00,89.537,89.568,89.536,89.563,591399999.0
2005-11-09 19:05:00,89.568,89.576,89.554,89.554,500699997.0
2005-11-09 19:06:00,89.549,89.572,89.532,89.549,1063099994.0
2005-11-09 19:07:00,89.549,89.586,89.547,89.562,1281100003.0
2005-11-09 19:08:00,89.562,89.59,89.543,89.562,1719499994.0
2005-11-09 19:09:00,89.599,89.621,89.575,89.586,1052799998.0
2005-11-09 19:10:00,89.583,89.594,89.561,89.578,224199999.0
2005-11-09 19:11:00,89.578,89.604,89.573,89.585,620600001.0
2005-11-09 19:12:00,89.567,89.593,89.567,89.593,300700002.0
2005-11-09 19:13:00,89.591,89.591,89.56,89.56,437099990.0
2005-11-09 19:14:00,89.585,89.585,89.555,89.568,323999998.0
2005-11-09 19:15:00,89.57,89.585,89.558,89.585,1047300003.0
2005-11-09 19:16:00,89.585,89.592,89.571,89.58,570000001.0
2005-11-09 19:17:00,89.586,89.586,89.552,89.557,777199997.0
2005-11-09 19:18:00,89.562,89.573,89.535,89.535,612600004.0
2005-11-09 19:19:00,89.521,89.565,89.521,89.555,1048099996.0
2005-11-09 19:20:00,89.568,89.575,89.542,89.575,620100002.0
2005-11-09 19:21:00,89.553,89.566,89.53,89.548,818399991.0
2005-11-09 19:22:00,89.546,89.552,89.53,89.54,226200002.0
2005-11-09 19:23:00,89.542,89.587,89.542,89.56,1575199987.0
2005-11-09 19:24:00,89.582,89.588,89.567,89.581,778799998.0
2005-11-09 19:25:00,89.575,89.575,89.539,89.545,1029500000.0
2005-11-09 19:26:00,89.566,89.581,89.539,89.539,1858000001.0
2005-11-09 19:27:00,89.551,89.576,89.545,89.564,1515700009.0
2005-11-09 19:28:00,89.567,89.581,89.545,89.561,934599998.0
2005-11-09 19:29:00,89.573,89.573,89.54,89.544,348800004.0
2005-11-09 19:30:00,89.563,89.577,89.546,89.568,1353599999.0
2005-11-09 19:31:00,89.548,89.572,89.54,89.568,614499998.0
2005-11-09 19:32:00,89.571,89.58,89.557,89.559,1100299997.0
2005-11-09 19:33:00,89.572,89.576,89.545,89.553,563299999.0
2005-11-09 19:34:00,89.557,89.557,89.525,89.529,902599996.0
2005-11-09 19:35:00,89.521,89.541,89.499,89.518,860299997.0
2005-11-09 19:36:00,89.497,89.513,89.483,89.513,583099996.0
2005-11-09 19:37:00,89.506,89.522,89.499,89.522,198100002.0
2005-11-09 19:38:00,89.528,89.562,89.518,89.536,758199992.0
2005-11-09 19:39:00,89.552,89.556,89.523,89.523,712600000.0
2005-11-09 19:40:00,89.519,89.544,89.517,89.537,801100000.0
2005-11-09 19:41:00,89.532,89.551,89.526,89.545,1085799998.0
2005-11-09 19:42:00,89.545,89.554,89.526,89.538,1031700000.0
2005-11-09 19:43:00,89.548,89.566,89.534,89.55,512299999.0
2005-11-09 19:44:00,89.545,89.573,89.544,89.561,629999999.0
2005-11-09 19:45:00,89.556,89.584,89.542,89.569,401899996.0
2005-11-09 19:46:00,89.566,89.594,89.559,89.574,439099997.0
2005-11-09 19:47:00,89.572,89.572,89.54,89.559,242299999.0
2005-11-09 19:48:00,89.574,89.582,89.553,89.581,1183699993.0
2005-11-09 19:49:00,89.568,89.594,89.568,89.584,672399998.0
2005-11-09 19:50:00,89.567,89.592,89.561,89.579,632300006.0
2005-11-09 19:51:00,89.58,89.598,89.563,89.57,650200002.0
2005-11-09 19:52:00,89.582,89.594,89.56,89.56,398400004.0
2005-11-09 19:53:00,89.572,89.583,89.55,89.575,618600001.0
2005-11-09 19:54:00,89.566,89.586,89.557,89.576,778199997.0
2005-11-09 19:55:00,89.577,89.583,89.556,89.556,358200005.0
2005-11-09 19:56:00,89.568,89.568,89.541,89.547,583799997.0
2005-11-09 19:57:00,89.545,89.563,89.523,89.56,647999994.0
2005-11-09 19:58:00,89.537,89.559,89.53,89.559,1083200002.0
2005-11-09 19:59:00,89.561,89.59,89.545,89.555,808000001.0
2005-11-09 20:00:00,89.552,89.57,89.536,89.549,507100002.0
2005-11-09 20:01:00,89.533,89.555,89.526,89.545,424499995.0
2005-11-09 20:02:00,89.554,89.567,89.533,89.535,649399998.0
2005-11-09 20:03:00,89.53,89.549,89.518,89.526,531199992.0
2005-11-09 20:04:00,89.529,89.534,89.506,89.517,719100004.0
2005-11-09 20:05:00,89.538,89.543,89.518,89.522,448500000.0
2005-11-09 20:06:00,89.51,89.541,89.496,89.519,601099999.0
2005-11-09 20:07:00,89.542,89.563,89.524,89.543,365399996.0
2005-11-09 20:08:00,89.567,89.567,89.529,89.554,724499997.0
2005-11-09 20:09:00,89.563,89.592,89.559,89.577,504799994.0
2005-11-09 20:10:00,89.566,89.578,89.551,89.573,515399998.0
2005-11-09 20:11:00,89.569,89.595,89.545,89.578,1280400002.0
2005-11-09 20:12:00,89.569,89.603,89.547,89.584,1430999991.0
2005-11-09 20:13:00,89.611,89.616,89.581,89.588,985400003.0
2005-11-09 20:14:00,89.578,89.58,89.541,89.563,580299994.0
2005-11-09 20:15:00,89.564,89.585,89.552,89.569,940599997.0
2005-11-09 20:16:00,89.562,89.59,89.552,89.572,1505799991.0
2005-11-09 20:17:00,89.575,89.59,89.561,89.573,242199999.0
2005-11-09 20:18:00,89.589,89.605,89.58,89.602,324900000.0
2005-11-09 20:19:00,89.58,89.601,89.567,89.585,1661600005.0
2005-11-09 20:20:00,89.596,89.638,89.596,89.616,1478399990.0
2005-11-09 20:21:00,89.638,89.671,89.627,89.646,375999997.0
2005-11-09 20:22:00,89.665,89.703,89.651,89.67,1112799987.0
2005-11-09 20:23:00,89.687,89.687,89.651,89.655,803600004.0
2005-11-09 20:24:00,89.648,89.663,89.642,89.653,496599995.0
2005-11-09 20:25:00,89.65,89.652,89.617,89.622,716899998.0
2005-11-09 20:26:00,89.631,89.651,89.617,89.63,497899998.0
2005-11-09 20:27:00,89.637,89.637,89.598,89.619,1152299999.0
2005-11-09 20:28:00,89.612,89.637,89.607,89.612,2035799997.0
2005-11-09 20:29:00,89.632,89.639,89.606,89.614,2083699995.0
2005-11-09 20:30:00,89.75,89.76,89.74,89.75,1522899998.0
2005-11-09 20:31:00,89.642,89.659,89.621,89.646,1522899998.0
2005-11-09 20:33:00,89.672,89.672,89.612,89.646,549499997.0
2005-11-09 20:34:00,89.646,89.674,89.628,89.647,329800000.0
2005-11-09 20:35:00,89.623,89.643,89.596,89.612,632699998.0
2005-11-09 20:36:00,89.613,89.633,89.609,89.622,648699995.0
2005-11-09 20:37:00,89.605,89.636,89.592,89.615,715499995.0
2005-11-09 20:38:00,89.611,89.618,89.588,89.593,1270399987.0
2005-11-09 20:39:00,89.594,89.62,89.593,89.607,1119399998.0
2005-11-09 20:40:00,89.59,89.616,89.578,89.616,1523600005.0
2005-11-09 20:41:00,89.598,89.614,89.565,89.59,1135799999.0
2005-11-09 20:42:00,89.582,89.601,89.56,89.597,970699996.0
2005-11-09 20:43:00,89.587,89.613,89.572,89.597,696599996.0
2005-11-09 20:44:00,89.585,89.605,89.577,89.603,1006900004.0
2005-11-09 20:45:00,89.605,89.622,89.584,89.584,967600003.0
2005-11-09 20:46:00,89.6,89.62,89.586,89.609,725200003.0
2005-11-09 20:47:00,89.61,89.634,89.594,89.602,1248099998.0
2005-11-09 20:48:00,89.602,89.627,89.599,89.617,781099993.0
2005-11-09 20:49:00,89.617,89.647,89.614,89.637,681099993.0
2005-11-09 20:50:00,89.614,89.632,89.597,89.62,811899998.0
2005-11-09 20:51:00,89.613,89.639,89.607,89.626,697499990.0
2005-11-09 20:52:00,89.612,89.637,89.607,89.637,706999997.0
2005-11-09 20:53:00,89.626,89.626,89.595,89.608,1503400004.0
2005-11-09 20:54:00,89.613,89.625,89.594,89.605,385399998.0
2005-11-09 20:55:00,89.617,89.627,89.591,89.627,1284000013.0
2005-11-09 20:56:00,89.604,89.629,89.592,89.61,1060199996.0
2005-11-09 20:57:00,89.603,89.634,89.603,89.634,1458699981.0
2005-11-09 20:58:00,89.78,89.8,89.78,89.79,1930199995.0
2005-11-09 20:59:00,89.636,89.644,89.605,89.626,1930199995.0
2005-11-09 21:00:00,89.78,89.78,89.77,89.78,688100005.0
2005-11-09 21:01:00,89.77,89.79,89.77,89.79,688100005.0
2005-11-09 21:02:00,89.618,89.639,89.608,89.638,688100005.0
2005-11-09 21:03:00,89.626,89.638,89.604,89.617,556399994.0
2005-11-09 21:04:00,89.602,89.626,89.602,89.624,418099998.0
2005-11-09 21:05:00,89.62,89.63,89.599,89.616,258499996.0
2005-11-09 21:06:00,89.625,89.638,89.608,89.62,673099992.0
2005-11-09 21:07:00,89.64,89.67,89.63,89.655,570699995.0
2005-11-09 21:08:00,89.64,89.669,89.64,89.656,634700000.0
2005-11-09 21:09:00,89.644,89.673,89.644,89.673,432699996.0
2005-11-09 21:10:00,89.677,89.679,89.654,89.659,338299997.0
2005-11-09 21:11:00,89.656,89.676,89.65,89.667,410700004.0
2005-11-09 21:12:00,89.66,89.677,89.64,89.677,572699996.0
2005-11-09 21:13:00,89.67,89.705,89.67,89.697,867100007.0
2005-11-09 21:14:00,89.694,89.707,89.664,89.697,1052000007.0
2005-11-09 21:15:00,89.704,89.711,89.686,89.69,787099999.0
2005-11-09 21:16:00,89.706,89.727,89.691,89.699,655899999.0
2005-11-09 21:17:00,89.705,89.719,89.68,89.705,1316099997.0
2005-11-09 21:18:00,89.693,89.72,89.689,89.708,745799999.0
2005-11-09 21:19:00,89.686,89.717,89.686,89.708,1000700002.0
2005-11-09 21:20:00,89.692,89.702,89.669,89.692,1418099996.0
2005-11-09 21:21:00,89.69,89.71,89.676,89.695,1748999995.0
2005-11-09 21:22:00,89.685,89.705,89.67,89.702,1566899995.0
2005-11-09 21:23:00,89.704,89.72,89.683,89.712,1009399999.0
2005-11-09 21:24:00,89.702,89.721,89.69,89.707,858099989.0
2005-11-09 21:25:00,89.698,89.726,89.689,89.714,1285399993.0
2005-11-09 21:26:00,89.717,89.735,89.703,89.71,489299999.0
2005-11-09 21:27:00,89.714,89.733,89.713,89.732,457899998.0
2005-11-09 21:28:00,89.733,89.746,89.728,89.742,365899999.0
2005-11-09 21:29:00,89.743,89.751,89.727,89.74,697399994.0
2005-11-09 21:30:00,89.728,89.739,89.71,89.728,460800001.0
2005-11-09 21:31:00,89.704,89.737,89.701,89.737,273899998.0
2005-11-09 21:32:00,89.745,89.745,89.719,89.728,1411400003.0
2005-11-09 21:33:00,89.721,89.747,89.718,89.729,221699995.0
2005-11-09 21:34:00,89.747,89.747,89.711,89.711,466800000.0
2005-11-09 21:35:00,89.732,89.744,89.721,89.743,336700000.0
2005-11-09 21:36:00,89.742,89.753,89.723,89.737,141299998.0
2005-11-09 21:37:00,89.75,89.765,89.732,89.753,527400009.0
2005-11-09 21:38:00,89.751,89.772,89.751,89.765,485199996.0
2005-11-09 21:39:00,89.769,89.779,89.752,89.763,242599999.0
2005-11-09 21:40:00,89.762,89.774,89.744,89.744,507999999.0
2005-11-09 21:41:00,89.758,89.784,89.748,89.75,494400002.0
2005-11-09 21:42:00,89.769,89.783,89.752,89.77,595799999.0
2005-11-09 21:43:00,89.778,89.778,89.748,89.751,678500000.0
2005-11-09 21:44:00,89.755,89.786,89.743,89.786,1502499992.0
2005-11-09 21:45:00,89.783,89.789,89.752,89.761,956100006.0
2005-11-09 21:46:00,89.768,89.79,89.761,89.779,511900001.0
2005-11-09 21:47:00,89.767,89.791,89.759,89.776,752999994.0
2005-11-09 21:48:00,89.765,89.784,89.762,89.782,268399997.0
2005-11-09 21:49:00,89.783,89.793,89.759,89.767,616899993.0
2005-11-09 21:50:00,89.784,89.788,89.768,89.776,159799997.0
2005-11-09 21:51:00,89.787,89.787,89.758,89.762,407299994.0
2005-11-09 21:52:00,89.757,89.786,89.749,89.775,480199994.0
2005-11-09 21:53:00,89.763,89.776,89.751,89.766,201199998.0
2005-11-09 21:54:00,89.767,89.782,89.758,89.782,213600000.0
2005-11-09 21:55:00,89.719,89.752,89.713,89.738,196200001.0
2005-11-09 21:56:00,89.793,89.793,89.769,89.77,658200000.0
2005-11-09 21:57:00,89.755,89.755,89.707,89.707,241499998.0
2005-11-09 21:58:00,89.78,89.791,89.771,89.784,127899998.0
2005-11-09 21:59:00,89.788,89.788,89.748,89.75,466000001.0
2005-11-09 22:00:00,89.748,89.767,89.728,89.761,704500002.0
2005-11-09 22:01:00,89.748,89.775,89.747,89.772,706799995.0
2005-11-09 22:02:00,89.747,89.775,89.745,89.755,1099699993.0
2005-11-09 22:03:00,89.752,89.765,89.735,89.738,350699994.0
2005-11-09 22:04:00,89.753,89.759,89.73,89.759,616400004.0
2005-11-09 22:05:00,89.736,89.754,89.718,89.738,293699997.0
2005-11-09 22:06:00,89.732,89.732,89.701,89.701,112299999.0
2005-11-09 22:07:00,89.722,89.723,89.703,89.703,251999999.0
2005-11-09 22:08:00,89.7,89.713,89.683,89.703,105199999.0
2005-11-09 22:09:00,89.687,89.703,89.678,89.698,383400001.0
2005-11-09 22:10:00,89.709,89.723,89.682,89.682,212499997.0
2005-11-09 22:11:00,89.717,89.729,89.697,89.707,298099999.0
2005-11-09 22:12:00,89.725,89.727,89.69,89.702,476899995.0
2005-11-09 22:13:00,89.7,89.722,89.692,89.722,558799998.0
2005-11-09 22:14:00,89.712,89.73,89.706,89.718,268900000.0
2005-11-09 22:15:00,89.702,89.722,89.699,89.721,443999998.0
2005-11-09 22:16:00,89.719,89.719,89.69,89.69,469799999.0
2005-11-09 22:17:00,89.71,89.716,89.69,89.692,121600001.0
2005-11-09 22:18:00,89.712,89.714,89.688,89.688,205299997.0
2005-11-09 22:19:00,89.709,89.716,89.69,89.69,247999996.0
2005-11-09 22:20:00,89.698,89.722,89.696,89.722,162100001.0
2005-11-09 22:21:00,89.699,89.728,89.699,89.725,148199996.0
2005-11-09 22:22:00,89.717,89.73,89.704,89.722,508400000.0
2005-11-09 22:23:00,89.72,89.723,89.702,89.708,243300002.0
2005-11-09 22:24:00,89.707,89.722,89.703,89.718,183000002.0
2005-11-09 22:25:00,89.698,89.718,89.695,89.712,274600005.0
2005-11-09 22:26:00,89.71,89.714,89.679,89.679,228200003.0
2005-11-09 22:27:00,89.702,89.713,89.691,89.697,609600001.0
2005-11-09 22:28:00,89.7,89.722,89.694,89.72,247200002.0
2005-11-09 22:29:00,89.714,89.727,89.68,89.705,337100001.0
2005-11-09 22:30:00,89.708,89.724,89.692,89.721,461000000.0
2005-11-09 22:31:00,89.693,89.71,89.688,89.71,120800001.0
2005-11-09 22:32:00,89.711,89.72,89.692,89.695,240400003.0
2005-11-09 22:33:00,89.715,89.725,89.698,89.704,387899997.0
2005-11-09 22:34:00,89.703,89.722,89.696,89.713,568800002.0
2005-11-09 22:35:00,89.718,89.718,89.696,89.697,328699999.0
2005-11-09 22:36:00,89.717,89.717,89.679,89.688,508900004.0
2005-11-09 22:37:00,89.689,89.705,89.683,89.705,198500002.0
2005-11-09 22:38:00,89.707,89.714,89.694,89.695,296800001.0
2005-11-09 22:39:00,89.688,89.711,89.681,89.698,384799999.0
2005-11-09 22:40:00,89.704,89.705,89.678,89.678,405999994.0
2005-11-09 22:41:00,89.697,89.703,89.682,89.684,344000001.0
2005-11-09 22:42:00,89.693,89.707,89.68,89.7,234399996.0
2005-11-09 22:43:00,89.707,89.719,89.682,89.695,657700002.0
2005-11-09 22:44:00,89.712,89.716,89.685,89.685,537999999.0
2005-11-09 22:45:00,89.696,89.713,89.67,89.705,517400002.0
2005-11-09 22:46:00,89.708,89.715,89.682,89.696,505399999.0
2005-11-09 22:47:00,89.7,89.72,89.69,89.708,335999999.0
2005-11-09 22:48:00,89.708,89.716,89.674,89.674,500999997.0
2005-11-09 22:49:00,89.679,89.714,89.674,89.705,490900004.0
2005-11-09 22:50:00,89.697,89.71,89.68,89.7,228199998.0
2005-11-09 22:51:00,89.677,89.701,89.671,89.681,678299999.0
2005-11-09 22:52:00,89.696,89.71,89.69,89.705,172000002.0
2005-11-09 22:53:00,89.71,89.71,89.649,89.677,441100000.0
2005-11-09 22:54:00,89.68,89.711,89.68,89.698,160099999.0
2005-11-09 22:55:00,89.698,89.711,89.685,89.69,499000000.0
2005-11-09 22:56:00,89.707,89.711,89.682,89.682,327200002.0
2005-11-09 22:57:00,89.706,89.713,89.677,89.689,272799997.0
2005-11-09 22:58:00,89.712,89.717,89.691,89.707,152600002.0
2005-11-09 22:59:00,89.689,89.715,89.641,89.69,350800002.0
2005-11-09 23:00:00,89.701,89.715,89.681,89.704,285400003.0
2005-11-09 23:01:00,89.683,89.701,89.675,89.692,93499999.0
2005-11-09 23:02:00,89.691,89.702,89.677,89.7,167299996.0
2005-11-09 23:03:00,89.684,89.7,89.673,89.692,152699998.0
2005-11-09 23:04:00,89.657,89.686,89.657,89.686,81500000.0
2005-11-09 23:05:00,89.692,89.695,89.67,89.678,112200001.0
2005-11-09 23:06:00,89.677,89.688,89.667,89.667,167200002.0
2005-11-09 23:07:00,89.661,89.69,89.661,89.687,201900002.0
2005-11-09 23:08:00,89.668,89.684,89.659,89.683,251699996.0
2005-11-09 23:09:00,89.687,89.701,89.675,89.686,233499997.0
2005-11-09 23:10:00,89.707,89.707,89.678,89.693,163800003.0
2005-11-09 23:11:00,89.677,89.694,89.665,89.685,148099999.0
2005-11-09 23:12:00,89.678,89.708,89.678,89.708,217800003.0
2005-11-09 23:13:00,89.689,89.717,89.686,89.695,150099999.0
2005-11-09 23:14:00,89.712,89.721,89.69,89.705,179999999.0
2005-11-09 23:15:00,89.681,89.7,89.669,89.696,256599998.0
2005-11-09 23:16:00,89.68,89.693,89.662,89.679,139200003.0
2005-11-09 23:17:00,89.663,89.694,89.663,89.684,285600000.0
2005-11-09 23:18:00,89.684,89.687,89.664,89.664,151199999.0
2005-11-09 23:19:00,89.678,89.683,89.647,89.664,145700001.0
2005-11-09 23:20:00,89.654,89.676,89.648,89.663,167700000.0
2005-11-09 23:21:00,89.644,89.665,89.642,89.661,167500002.0
2005-11-09 23:22:00,89.643,89.657,89.627,89.647,131499999.0
2005-11-09 23:23:00,89.656,89.656,89.626,89.626,241399998.0
2005-11-09 23:24:00,89.639,89.661,89.627,89.639,277099999.0
2005-11-09 23:25:00,89.638,89.648,89.632,89.647,140000000.0
2005-11-09 23:26:00,89.645,89.662,89.63,89.652,159800000.0
2005-11-09 23:27:00,89.655,89.655,89.64,89.64,65099999.0
2005-11-09 23:28:00,89.634,89.665,89.602,89.605,170100000.0
2005-11-09 23:29:00,89.657,89.657,89.626,89.63,365500004.0
2005-11-09 23:30:00,89.637,89.651,89.631,89.651,166200000.0
2005-11-09 23:31:00,89.643,89.662,89.642,89.662,149600002.0
2005-11-09 23:32:00,89.658,89.665,89.643,89.649,248399998.0
2005-11-09 23:33:00,89.651,89.676,89.651,89.663,153999999.0
2005-11-09 23:34:00,89.663,89.678,89.648,89.671,271799998.0
2005-11-09 23:35:00,89.673,89.685,89.635,89.65,341599997.0
2005-11-09 23:36:00,89.673,89.673,89.653,89.653,204800000.0
2005-11-09 23:37:00,89.668,89.68,89.663,89.68,86499999.0
2005-11-09 23:38:00,89.666,89.682,89.652,89.674,312399998.0
2005-11-09 23:39:00,89.673,89.682,89.654,89.673,207700001.0
2005-11-09 23:40:00,89.674,89.682,89.652,89.654,196100001.0
2005-11-09 23:41:00,89.665,89.675,89.648,89.666,125399996.0
2005-11-09 23:42:00,89.644,89.673,89.642,89.66,297999993.0
2005-11-09 23:43:00,89.641,89.664,89.641,89.662,235299996.0
2005-11-09 23:44:00,89.628,89.666,89.623,89.666,242599999.0
2005-11-09 23:45:00,89.662,89.662,89.641,89.641,55799998.0
2005-11-09 23:46:00,89.669,89.676,89.657,89.663,31199999.0
2005-11-09 23:47:00,89.669,89.676,89.652,89.676,151299998.0
2005-11-09 23:48:00,89.654,89.671,89.65,89.67,195399999.0
2005-11-09 23:49:00,89.667,89.675,89.652,89.671,223799998.0
2005-11-09 23:50:00,89.66,89.671,89.643,89.655,249100002.0
2005-11-09 23:51:00,89.651,89.659,89.628,89.64,194600001.0
2005-11-09 23:52:00,89.655,89.667,89.641,89.654,126900001.0
2005-11-09 23:53:00,89.655,89.669,89.644,89.644,242799999.0
2005-11-09 23:54:00,89.642,89.66,89.636,89.66,193700002.0
2005-11-09 23:55:00,89.63,89.648,89.629,89.643,81100000.0
2005-11-09 23:56:00,89.642,89.645,89.616,89.616,214999997.0
2005-11-09 23:57:00,89.626,89.638,89.611,89.624,168400000.0
2005-11-09 23:58:00,89.622,89.635,89.616,89.616,280900000.0
2005-11-09 23:59:00,89.591,89.622,89.574,89.6,258600002.0
2005-11-10 00:00:00,89.588,89.615,89.571,89.584,185899998.0
2005-11-10 00:01:00,89.564,89.615,89.546,89.57,320699997.0
2005-11-10 00:02:00,89.61,89.615,89.58,89.603,266800000.0
2005-11-10 00:03:00,89.586,89.63,89.579,89.626,171700000.0
2005-11-10 00:04:00,89.586,89.633,89.586,89.633,262200002.0
2005-11-10 00:05:00,89.619,89.634,89.587,89.62,223199999.0
2005-11-10 00:06:00,89.62,89.649,89.609,89.633,212299999.0
2005-11-10 00:07:00,89.621,89.645,89.585,89.607,278400006.0
2005-11-10 00:08:00,89.595,89.637,89.595,89.635,195199995.0
2005-11-10 00:09:00,89.62,89.642,89.566,89.585,230399996.0
2005-11-10 00:10:00,89.611,89.626,89.582,89.592,218299995.0
2005-11-10 00:11:00,89.616,89.637,89.594,89.623,219499994.0
2005-11-10 00:12:00,89.628,89.645,89.613,89.613,212800000.0
2005-11-10 00:13:00,89.609,89.64,89.6,89.607,320599999.0
2005-11-10 00:14:00,89.642,89.642,89.597,89.604,115900000.0
2005-11-10 00:15:00,89.629,89.651,89.605,89.616,309499999.0
2005-11-10 00:16:00,89.65,89.653,89.614,89.63,280300000.0
2005-11-10 00:17:00,89.62,89.641,89.599,89.599,268599998.0
2005-11-10 00:18:00,89.633,89.65,89.61,89.627,258900001.0
2005-11-10 00:19:00,89.667,89.667,89.626,89.639,142500001.0
2005-11-10 00:20:00,89.657,89.677,89.628,89.665,252999997.0
2005-11-10 00:21:00,89.637,89.657,89.62,89.629,233300001.0
2005-11-10 00:22:00,89.627,89.653,89.612,89.621,334899994.0
2005-11-10 00:23:00,89.625,89.651,89.606,89.648,396000001.0
2005-11-10 00:24:00,89.641,89.655,89.603,89.623,206299998.0
2005-11-10 00:25:00,89.632,89.648,89.62,89.63,198400002.0
2005-11-10 00:26:00,89.637,89.658,89.626,89.658,170399999.0
2005-11-10 00:27:00,89.666,89.677,89.652,89.653,287199998.0
2005-11-10 00:28:00,89.655,89.677,89.655,89.659,229600005.0
2005-11-10 00:29:00,89.639,89.646,89.616,89.632,282699998.0
2005-11-10 00:30:00,89.657,89.686,89.652,89.686,178600000.0
2005-11-10 00:31:00,89.662,89.686,89.657,89.686,158500000.0
2005-11-10 00:32:00,89.663,89.673,89.634,89.653,229799996.0
2005-11-10 00:33:00,89.648,89.674,89.635,89.666,147599999.0
2005-11-10 00:34:00,89.69,89.691,89.651,89.651,173799995.0
2005-11-10 00:35:00,89.67,89.7,89.67,89.7,226099994.0
2005-11-10 00:36:00,89.685,89.7,89.669,89.687,267599996.0
2005-11-10 00:37:00,89.692,89.695,89.667,89.668,354699994.0
2005-11-10 00:38:00,89.656,89.693,89.656,89.665,232900000.0
2005-11-10 00:39:00,89.687,89.698,89.674,89.68,178999997.0
2005-11-10 00:40:00,89.683,89.697,89.665,89.685,348899995.0
2005-11-10 00:41:00,89.664,89.694,89.664,89.694,121399998.0
2005-11-10 00:42:00,89.693,89.693,89.665,89.671,295399999.0
2005-11-10 00:43:00,89.67,89.701,89.67,89.682,331100002.0
2005-11-10 00:44:00,89.682,89.703,89.67,89.69,183599999.0
2005-11-10 00:45:00,89.698,89.709,89.685,89.685,267099997.0
2005-11-10 00:46:00,89.678,89.698,89.675,89.698,151399994.0
2005-11-10 00:47:00,89.677,89.701,89.676,89.697,285699997.0
2005-11-10 00:48:00,89.698,89.698,89.663,89.663,305199997.0
2005-11-10 00:49:00,89.665,89.692,89.665,89.682,236799999.0
2005-11-10 00:50:00,89.674,89.685,89.665,89.672,78300001.0
2005-11-10 00:51:00,89.664,89.691,89.659,89.691,291800001.0
2005-11-10 00:52:00,89.695,89.695,89.664,89.673,247000004.0
2005-11-10 00:53:00,89.684,89.697,89.675,89.697,134999997.0
2005-11-10 00:54:00,89.697,89.697,89.669,89.671,136599999.0
2005-11-10 00:55:00,89.695,89.698,89.676,89.691,252200003.0
2005-11-10 00:56:00,89.681,89.704,89.663,89.682,367699993.0
2005-11-10 00:57:00,89.698,89.698,89.672,89.681,227500000.0
2005-11-10 00:58:00,89.692,89.693,89.668,89.668,177799997.0
2005-11-10 00:59:00,89.675,89.688,89.663,89.682,221699999.0
2005-11-10 01:00:00,89.663,89.693,89.663,89.685,256599999.0
2005-11-10 01:01:00,89.682,89.687,89.665,89.682,336000001.0
2005-11-10 01:02:00,89.68,89.685,89.645,89.665,125699997.0
2005-11-10 01:03:00,89.665,89.694,89.665,89.693,151999997.0
2005-11-10 01:04:00,89.673,89.698,89.665,89.665,187400004.0
2005-11-10 01:05:00,89.681,89.681,89.654,89.654,185699997.0
2005-11-10 01:06:00,89.651,89.674,89.649,89.673,212199996.0
2005-11-10 01:07:00,89.682,89.694,89.663,89.663,174600000.0
2005-11-10 01:08:00,89.682,89.698,89.676,89.698,128499999.0
2005-11-10 01:09:00,89.687,89.726,89.687,89.726,133799999.0
2005-11-10 01:10:00,89.73,89.73,89.71,89.71,83399998.0
2005-11-10 01:11:00,89.719,89.734,89.707,89.732,179500001.0
2005-11-10 01:12:00,89.714,89.741,89.714,89.735,249999993.0
2005-11-10 01:13:00,89.736,89.747,89.715,89.727,215800003.0
2005-11-10 01:14:00,89.724,89.744,89.714,89.733,95999999.0
2005-11-10 01:15:00,89.732,89.749,89.718,89.73,116699999.0
2005-11-10 01:16:00,89.734,89.746,89.716,89.716,308999999.0
2005-11-10 01:17:00,89.727,89.783,89.727,89.783,160599998.0
2005-11-10 01:18:00,89.784,89.793,89.765,89.765,311499999.0
2005-11-10 01:19:00,89.781,89.801,89.771,89.781,194899999.0
2005-11-10 01:20:00,89.786,89.794,89.765,89.769,233399999.0
2005-11-10 01:21:00,89.787,89.825,89.783,89.817,215800000.0
2005-11-10 01:22:00,89.801,89.822,89.791,89.82,175900001.0
2005-11-10 01:23:00,89.8,89.819,89.793,89.803,284599999.0
2005-11-10 01:24:00,89.808,89.813,89.79,89.79,91300000.0
2005-11-10 01:25:00,89.802,89.825,89.799,89.807,156999998.0
2005-11-10 01:26:00,89.815,89.816,89.794,89.794,153500000.0
2005-11-10 01:27:00,89.791,89.827,89.791,89.827,231799999.0
2005-11-10 01:28:00,89.835,89.856,89.82,89.856,192500000.0
2005-11-10 01:29:00,89.828,89.872,89.828,89.872,264799994.0
2005-11-10 01:30:00,89.882,89.882,89.853,89.855,120199999.0
2005-11-10 01:31:00,89.869,89.869,89.845,89.853,201199998.0
2005-11-10 01:32:00,89.858,89.899,89.858,89.899,128600000.0
2005-11-10 01:33:00,89.898,89.9,89.88,89.887,187400001.0
2005-11-10 01:34:00,89.831,89.883,89.824,89.86,250299999.0
2005-11-10 01:35:00,89.854,89.867,89.835,89.845,284900001.0
2005-11-10 01:36:00,89.876,89.878,89.833,89.833,242200000.0
2005-11-10 01:37:00,89.892,89.899,89.874,89.886,220799995.0
2005-11-10 01:38:00,89.907,89.91,89.885,89.897,199000000.0
2005-11-10 01:39:00,89.887,89.908,89.885,89.908,83199999.0
2005-11-10 01:40:00,89.883,89.9,89.872,89.885,168999999.0
2005-11-10 01:41:00,89.881,89.891,89.867,89.877,273099998.0
2005-11-10 01:42:00,89.888,89.89,89.865,89.872,84200000.0
2005-11-10 01:43:00,89.893,89.902,89.873,89.884,295599999.0
2005-11-10 01:44:00,89.906,89.917,89.891,89.904,168300000.0
2005-11-10 01:45:00,89.904,89.918,89.894,89.894,168099999.0
2005-11-10 01:46:00,89.907,89.929,89.906,89.927,311300003.0
2005-11-10 01:47:00,89.914,89.937,89.914,89.933,150999997.0
2005-11-10 01:48:00,89.936,89.936,89.9,89.924,333299998.0
2005-11-10 01:49:00,89.909,89.926,89.902,89.924,269399998.0
2005-11-10 01:50:00,89.918,89.927,89.897,89.903,313899999.0
2005-11-10 01:51:00,89.912,89.925,89.903,89.918,331100001.0
2005-11-10 01:52:00,89.908,89.925,89.904,89.906,203099996.0
2005-11-10 01:53:00,89.913,89.935,89.903,89.921,267799999.0
2005-11-10 01:54:00,89.922,89.927,89.905,89.905,303500002.0
2005-11-10 01:55:00,89.912,89.927,89.907,89.923,284500002.0
2005-11-10 01:56:00,89.905,89.938,89.905,89.934,364400003.0
2005-11-10 01:57:00,89.923,89.946,89.919,89.94,411800001.0
2005-11-10 01:58:00,89.937,89.966,89.937,89.96,277100003.0
2005-11-10 01:59:00,89.951,89.965,89.935,89.958,279700000.0
2005-11-10 02:00:00,89.932,89.949,89.928,89.943,234499999.0
2005-11-10 02:01:00,89.946,89.946,89.895,89.895,247299996.0
2005-11-10 02:02:00,89.91,89.91,89.883,89.891,167099999.0
2005-11-10 02:03:00,89.872,89.898,89.86,89.878,222400000.0
2005-11-10 02:04:00,89.859,89.878,89.856,89.86,183200002.0
2005-11-10 02:05:00,89.881,89.886,89.854,89.859,223699997.0
2005-11-10 02:06:00,89.867,89.88,89.854,89.855,130399999.0
2005-11-10 02:07:00,89.866,89.876,89.847,89.852,226800001.0
2005-11-10 02:08:00,89.868,89.887,89.856,89.873,269500002.0
2005-11-10 02:09:00,89.866,89.887,89.861,89.876,256499998.0
2005-11-10 02:10:00,89.861,89.883,89.861,89.883,167099997.0
2005-11-10 02:11:00,89.88,89.883,89.852,89.852,261500004.0
2005-11-10 02:12:00,89.873,89.882,89.86,89.875,173499998.0
2005-11-10 02:13:00,89.867,89.887,89.86,89.876,175800000.0
2005-11-10 02:14:00,89.873,89.887,89.866,89.884,166899999.0
2005-11-10 02:15:00,89.881,89.888,89.852,89.863,257600000.0
2005-11-10 02:16:00,89.868,89.883,89.85,89.85,297500001.0
2005-11-10 02:17:00,89.864,89.879,89.84,89.859,198200000.0
2005-11-10 02:18:00,89.855,89.86,89.834,89.84,141699999.0
2005-11-10 02:19:00,89.851,89.859,89.834,89.847,313799998.0
2005-11-10 02:20:00,89.829,89.847,89.824,89.845,78000000.0
2005-11-10 02:21:00,89.84,89.841,89.819,89.824,179100000.0
2005-11-10 02:22:00,89.849,89.858,89.829,89.841,178100002.0
2005-11-10 02:23:00,89.842,89.862,89.836,89.853,237900001.0
2005-11-10 02:24:00,89.839,89.855,89.827,89.843,268200005.0
2005-11-10 02:25:00,89.843,89.854,89.83,89.847,362200000.0
2005-11-10 02:26:00,89.848,89.848,89.803,89.803,107199997.0
2005-11-10 02:27:00,89.818,89.827,89.795,89.814,326000004.0
2005-11-10 02:28:00,89.81,89.824,89.801,89.808,99099997.0
2005-11-10 02:29:00,89.802,89.829,89.802,89.827,306399996.0
2005-11-10 02:30:00,89.805,89.833,89.8,89.813,266299999.0
2005-11-10 02:31:00,89.8,89.813,89.788,89.805,148300000.0
2005-11-10 02:32:00,89.796,89.808,89.796,89.808,18700000.0
2005-11-10 02:33:00,89.813,89.816,89.792,89.799,256099999.0
2005-11-10 02:34:00,89.768,89.81,89.768,89.805,134600000.0
2005-11-10 02:35:00,89.768,89.792,89.759,89.79,232500002.0
2005-11-10 02:36:00,89.808,89.827,89.788,89.8,213399999.0
2005-11-10 02:37:00,89.787,89.809,89.774,89.782,209700003.0
2005-11-10 02:38:00,89.787,89.804,89.78,89.801,195499998.0
2005-11-10 02:39:00,89.792,89.801,89.771,89.786,157600002.0
2005-11-10 02:40:00,89.782,89.8,89.776,89.785,242799998.0
2005-11-10 02:41:00,89.778,89.79,89.766,89.79,339399996.0
2005-11-10 02:42:00,89.772,89.79,89.766,89.788,348199995.0
2005-11-10 02:43:00,89.78,89.79,89.759,89.77,168799998.0
2005-11-10 02:44:00,89.787,89.803,89.774,89.789,301900000.0
2005-11-10 02:45:00,89.768,89.789,89.768,89.789,121800000.0
2005-11-10 02:46:00,89.777,89.796,89.76,89.773,227699999.0
2005-11-10 02:47:00,89.773,89.782,89.752,89.768,158799998.0
2005-11-10 02:48:00,89.775,89.793,89.758,89.777,241300001.0
2005-11-10 02:49:00,89.759,89.782,89.759,89.763,254900005.0
2005-11-10 02:50:00,89.765,89.778,89.753,89.766,156999999.0
2005-11-10 02:51:00,89.753,89.77,89.738,89.754,131299997.0
2005-11-10 02:52:00,89.753,89.761,89.729,89.731,238699997.0
2005-11-10 02:53:00,89.736,89.749,89.716,89.735,191100001.0
2005-11-10 02:54:00,89.725,89.764,89.72,89.764,92600000.0
2005-11-10 02:55:00,89.73,89.756,89.714,89.729,242199998.0
2005-11-10 02:56:00,89.721,89.744,89.712,89.722,360999997.0
2005-11-10 02:57:00,89.696,89.726,89.676,89.72,339599999.0
2005-11-10 02:58:00,89.717,89.742,89.717,89.742,61999999.0
2005-11-10 02:59:00,89.745,89.755,89.725,89.725,274100003.0
2005-11-10 03:00:00,89.735,89.738,89.703,89.703,232300001.0
2005-11-10 03:01:00,89.712,89.741,89.703,89.724,166100000.0
2005-11-10 03:02:00,89.741,89.752,89.727,89.742,317699999.0
2005-11-10 03:03:00,89.723,89.771,89.723,89.771,178900000.0
2005-11-10 03:04:00,89.753,89.768,89.753,89.767,22200000.0
2005-11-10 03:05:00,89.762,89.773,89.747,89.75,238499995.0
2005-11-10 03:06:00,89.762,89.764,89.741,89.746,176599998.0
2005-11-10 03:07:00,89.742,89.757,89.725,89.745,265599999.0
2005-11-10 03:08:00,89.74,89.761,89.728,89.747,308900000.0
2005-11-10 03:09:00,89.728,89.757,89.728,89.757,100699999.0
2005-11-10 03:10:00,89.757,89.774,89.744,89.759,330600004.0
2005-11-10 03:11:00,89.77,89.785,89.752,89.774,155799998.0
2005-11-10 03:12:00,89.755,89.781,89.755,89.78,100499998.0
2005-11-10 03:13:00,89.772,89.774,89.75,89.752,328100005.0
2005-11-10 03:14:00,89.751,89.776,89.751,89.771,299900002.0
2005-11-10 03:15:00,89.755,89.775,89.736,89.736,218000001.0
2005-11-10 03:16:00,89.752,89.753,89.729,89.733,210399998.0
2005-11-10 03:17:00,89.745,89.756,89.745,89.756,25700000.0
2005-11-10 03:18:00,89.759,89.759,89.737,89.737,69100000.0
2005-11-10 03:19:00,89.769,89.781,89.754,89.754,282100002.0
2005-11-10 03:20:00,89.754,89.779,89.754,89.761,82799998.0
2005-11-10 03:21:00,89.771,89.79,89.769,89.785,352900001.0
2005-11-10 03:22:00,89.783,89.786,89.76,89.764,250800000.0
2005-11-10 03:23:00,89.775,89.787,89.768,89.783,213300000.0
2005-11-10 03:24:00,89.765,89.791,89.761,89.791,202999997.0
2005-11-10 03:25:00,89.797,89.797,89.768,89.772,428100007.0
2005-11-10 03:26:00,89.792,89.807,89.783,89.797,213500002.0
2005-11-10 03:27:00,89.782,89.807,89.782,89.794,130699998.0
2005-11-10 03:28:00,89.803,89.804,89.779,89.803,268900000.0
2005-11-10 03:29:00,89.789,89.805,89.781,89.787,223400001.0
2005-11-10 03:30:00,89.806,89.823,89.797,89.811,221899996.0
2005-11-10 03:31:00,89.816,89.816,89.784,89.784,180500000.0
2005-11-10 03:32:00,89.81,89.81,89.781,89.786,300700000.0
2005-11-10 03:33:00,89.803,89.82,89.787,89.792,352700000.0
2005-11-10 03:34:00,89.786,89.803,89.781,89.795,114600000.0
2005-11-10 03:35:00,89.777,89.819,89.777,89.8,206000000.0
2005-11-10 03:36:00,89.781,89.803,89.781,89.803,161099998.0
2005-11-10 03:37:00,89.807,89.817,89.785,89.785,237000001.0
2005-11-10 03:38:00,89.775,89.812,89.775,89.807,209100002.0
2005-11-10 03:39:00,89.786,89.807,89.773,89.775,105300002.0
2005-11-10 03:40:00,89.79,89.805,89.772,89.783,301700002.0
2005-11-10 03:41:00,89.79,89.807,89.778,89.795,135699999.0
2005-11-10 03:42:00,89.782,89.805,89.782,89.8,196999998.0
2005-11-10 03:43:00,89.795,89.795,89.763,89.763,245099992.0
2005-11-10 03:44:00,89.758,89.792,89.732,89.792,312899996.0
2005-11-10 03:45:00,89.76,89.785,89.76,89.782,229500002.0
2005-11-10 03:46:00,89.761,89.789,89.761,89.785,218800002.0
2005-11-10 03:47:00,89.787,89.808,89.787,89.802,211299997.0
2005-11-10 03:48:00,89.787,89.805,89.779,89.798,90700000.0
2005-11-10 03:49:00,89.798,89.81,89.784,89.81,268200004.0
2005-11-10 03:50:00,89.803,89.811,89.783,89.783,196200001.0
2005-11-10 03:51:00,89.802,89.802,89.771,89.771,235899999.0
2005-11-10 03:52:00,89.795,89.798,89.777,89.784,239400002.0
2005-11-10 03:53:00,89.767,89.797,89.767,89.792,274800004.0
2005-11-10 03:54:00,89.776,89.794,89.774,89.786,131100002.0
2005-11-10 03:55:00,89.789,89.796,89.777,89.783,37999999.0
2005-11-10 03:56:00,89.731,89.767,89.731,89.76,226899995.0
2005-11-10 03:57:00,89.8,89.805,89.781,89.781,226399995.0
2005-11-10 03:58:00,89.794,89.8,89.766,89.766,109700001.0
2005-11-10 03:59:00,89.774,89.792,89.758,89.774,360300000.0
2005-11-10 04:00:00,89.789,89.806,89.77,89.783,213699998.0
2005-11-10 04:01:00,89.799,89.81,89.786,89.791,191699999.0
2005-11-10 04:02:00,89.797,89.812,89.791,89.792,73500000.0
2005-11-10 04:03:00,89.819,89.821,89.804,89.806,73000001.0
2005-11-10 04:04:00,89.797,89.825,89.797,89.82,240100000.0
2005-11-10 04:05:00,89.819,89.821,89.804,89.806,13900000.0
2005-11-10 04:06:00,89.797,89.834,89.797,89.823,195400000.0
2005-11-10 04:07:00,89.808,89.82,89.798,89.808,51600001.0
2005-11-10 04:08:00,89.798,89.818,89.794,89.818,146800000.0
2005-11-10 04:09:00,89.818,89.83,89.802,89.802,322599994.0
2005-11-10 04:10:00,89.807,89.826,89.801,89.824,318500002.0
2005-11-10 04:11:00,89.798,89.826,89.798,89.798,222799996.0
2005-11-10 04:12:00,89.815,89.832,89.8,89.822,148599999.0
2005-11-10 04:13:00,89.825,89.828,89.807,89.816,288399996.0
2005-11-10 04:14:00,89.805,89.83,89.805,89.813,213700003.0
2005-11-10 04:15:00,89.809,89.825,89.807,89.822,208300001.0
2005-11-10 04:16:00,89.801,89.82,89.798,89.815,245100000.0
2005-11-10 04:17:00,89.807,89.823,89.804,89.823,214000000.0
2005-11-10 04:18:00,89.813,89.82,89.796,89.8,200300000.0
2005-11-10 04:19:00,89.8,89.815,89.8,89.815,86400000.0
2005-11-10 04:20:00,89.805,89.823,89.78,89.805,323999996.0
2005-11-10 04:21:00,89.811,89.826,89.793,89.811,161900004.0
2005-11-10 04:22:00,89.817,89.827,89.808,89.813,50499999.0
2005-11-10 04:23:00,89.83,89.835,89.821,89.828,64499998.0
2005-11-10 04:24:00,89.815,89.838,89.814,89.827,177600001.0
2005-11-10 04:25:00,89.822,89.838,89.811,89.835,236299999.0
2005-11-10 04:26:00,89.81,89.829,89.793,89.813,126100000.0
2005-11-10 04:27:00,89.813,89.821,89.795,89.803,186199998.0
2005-11-10 04:28:00,89.817,89.823,89.804,89.816,162999998.0
2005-11-10 04:29:00,89.808,89.82,89.801,89.815,94299999.0
2005-11-10 04:30:00,89.817,89.817,89.797,89.805,154700000.0
2005-11-10 04:31:00,89.813,89.815,89.792,89.792,122099999.0
2005-11-10 04:32:00,89.791,89.815,89.791,89.793,120999999.0
2005-11-10 04:33:00,89.81,89.825,89.796,89.796,176699999.0
2005-11-10 04:34:00,89.785,89.802,89.782,89.801,190199996.0
2005-11-10 04:35:00,89.79,89.81,89.79,89.81,219999999.0
2005-11-10 04:36:00,89.809,89.811,89.795,89.795,87700000.0
2005-11-10 04:37:00,89.797,89.814,89.797,89.801,146700000.0
2005-11-10 04:38:00,89.805,89.81,89.785,89.79,301800000.0
2005-11-10 04:39:00,89.815,89.822,89.784,89.804,218699999.0
2005-11-10 04:40:00,89.805,89.805,89.79,89.79,108800000.0
2005-11-10 04:41:00,89.79,89.81,89.782,89.81,189399998.0
2005-11-10 04:42:00,89.798,89.81,89.789,89.799,154000002.0
2005-11-10 04:43:00,89.79,89.805,89.79,89.805,177800000.0
2005-11-10 04:44:00,89.8,89.81,89.79,89.805,210099999.0
2005-11-10 04:45:00,89.798,89.81,89.791,89.805,124600002.0
2005-11-10 04:46:00,89.786,89.81,89.786,89.805,244700003.0
2005-11-10 04:47:00,89.805,89.81,89.783,89.783,178900000.0
2005-11-10 04:48:00,89.795,89.811,89.795,89.811,46799999.0
2005-11-10 04:49:00,89.82,89.82,89.791,89.798,218100000.0
2005-11-10 04:50:00,89.815,89.823,89.797,89.797,220499997.0
2005-11-10 04:51:00,89.786,89.82,89.786,89.817,78199999.0
2005-11-10 04:52:00,89.807,89.833,89.801,89.817,120400001.0
2005-11-10 04:53:00,89.817,89.826,89.794,89.8,212299994.0
2005-11-10 04:54:00,89.823,89.826,89.805,89.805,161599998.0
2005-11-10 04:55:00,89.809,89.809,89.781,89.804,216900000.0
2005-11-10 04:56:00,89.79,89.808,89.781,89.798,189900002.0
2005-11-10 04:57:00,89.784,89.8,89.781,89.795,130400002.0
2005-11-10 04:58:00,89.804,89.804,89.787,89.787,95899998.0
2005-11-10 04:59:00,89.806,89.806,89.774,89.774,57299998.0
2005-11-10 05:00:00,89.781,89.812,89.781,89.812,340099997.0
2005-11-10 05:01:00,89.773,89.81,89.773,89.81,121300000.0
2005-11-10 05:02:00,89.802,89.805,89.765,89.787,250500000.0
2005-11-10 05:03:00,89.797,89.816,89.797,89.802,155999996.0
2005-11-10 05:04:00,89.796,89.822,89.788,89.794,224500000.0
2005-11-10 05:05:00,89.819,89.843,89.807,89.825,238099996.0
2005-11-10 05:06:00,89.806,89.824,89.795,89.816,225299997.0
2005-11-10 05:07:00,89.819,89.819,89.802,89.802,54199999.0
2005-11-10 05:08:00,89.819,89.833,89.81,89.823,93000001.0
2005-11-10 05:09:00,89.834,89.852,89.821,89.841,224500000.0
2005-11-10 05:10:00,89.838,89.84,89.806,89.821,314700005.0
2005-11-10 05:11:00,89.844,89.844,89.815,89.823,166299998.0
2005-11-10 05:12:00,89.843,89.856,89.828,89.828,271300002.0
2005-11-10 05:13:00,89.837,89.849,89.825,89.837,50999999.0
2005-11-10 05:14:00,89.822,89.841,89.822,89.841,252399998.0
2005-11-10 05:15:00,89.837,89.837,89.813,89.817,162999995.0
2005-11-10 05:16:00,89.805,89.821,89.772,89.772,171099998.0
2005-11-10 05:17:00,89.831,89.834,89.817,89.823,101199998.0
2005-11-10 05:18:00,89.837,89.845,89.819,89.822,362799998.0
2005-11-10 05:19:00,89.838,89.838,89.821,89.821,95700001.0
2005-11-10 05:20:00,89.829,89.84,89.827,89.838,97499999.0
2005-11-10 05:21:00,89.837,89.837,89.804,89.804,222399997.0
2005-11-10 05:22:00,89.81,89.83,89.803,89.82,131199998.0
2005-11-10 05:23:00,89.822,89.838,89.805,89.823,29600000.0
2005-11-10 05:24:00,89.832,89.838,89.814,89.823,160499997.0
2005-11-10 05:25:00,89.826,89.84,89.81,89.84,247399999.0
2005-11-10 05:26:00,89.827,89.84,89.816,89.829,310600003.0
2005-11-10 05:27:00,89.815,89.815,89.768,89.768,197099997.0
2005-11-10 05:28:00,89.812,89.836,89.807,89.816,208400000.0
2005-11-10 05:29:00,89.826,89.838,89.826,89.838,9600000.0
2005-11-10 05:30:00,89.83,89.84,89.83,89.84,90499997.0
2005-11-10 05:31:00,89.813,89.837,89.813,89.82,211099997.0
2005-11-10 05:32:00,89.807,89.824,89.789,89.802,253199996.0
2005-11-10 05:33:00,89.802,89.821,89.785,89.79,332799997.0
2005-11-10 05:34:00,89.811,89.835,89.779,89.819,216199998.0
2005-11-10 05:35:00,89.824,89.838,89.813,89.838,174899998.0
2005-11-10 05:36:00,89.814,89.833,89.799,89.832,157400004.0
2005-11-10 05:37:00,89.834,89.841,89.82,89.83,146999997.0
2005-11-10 05:38:00,89.817,89.838,89.815,89.838,146999998.0
2005-11-10 05:39:00,89.835,89.84,89.811,89.819,183200004.0
2005-11-10 05:40:00,89.813,89.831,89.8,89.817,132499999.0
2005-11-10 05:41:00,89.82,89.83,89.805,89.83,169500000.0
2005-11-10 05:42:00,89.809,89.835,89.805,89.814,189900001.0
2005-11-10 05:43:00,89.824,89.838,89.809,89.837,98200000.0
2005-11-10 05:44:00,89.83,89.836,89.807,89.807,168099998.0
2005-11-10 05:45:00,89.819,89.819,89.796,89.807,91699999.0
2005-11-10 05:46:00,89.809,89.822,89.796,89.821,238200000.0
2005-11-10 05:47:00,89.789,89.817,89.741,89.8,123099998.0
2005-11-10 05:48:00,89.804,89.817,89.792,89.81,158799999.0
2005-11-10 05:49:00,89.807,89.826,89.801,89.816,172899998.0
2005-11-10 05:50:00,89.808,89.815,89.79,89.797,156299997.0
2005-11-10 05:51:00,89.796,89.827,89.777,89.827,217200000.0
2005-11-10 05:52:00,89.766,89.802,89.766,89.783,156899999.0
2005-11-10 05:53:00,89.79,89.802,89.775,89.78,158200001.0
2005-11-10 05:54:00,89.811,89.815,89.787,89.809,239800001.0
2005-11-10 05:55:00,89.783,89.821,89.783,89.821,153099999.0
2005-11-10 05:56:00,89.813,89.84,89.805,89.84,102500002.0
2005-11-10 05:57:00,89.838,89.846,89.806,89.824,279000002.0
2005-11-10 05:58:00,89.807,89.823,89.798,89.818,153900001.0
2005-11-10 05:59:00,89.807,89.825,89.807,89.813,258099997.0
2005-11-10 06:00:00,89.82,89.831,89.801,89.814,282000002.0
2005-11-10 06:01:00,89.812,89.826,89.795,89.823,146899997.0
2005-11-10 06:02:00,89.797,89.819,89.797,89.819,49700001.0
2005-11-10 06:03:00,89.819,89.827,89.804,89.817,217999996.0
2005-11-10 06:04:00,89.808,89.808,89.776,89.798,142499996.0
2005-11-10 06:05:00,89.785,89.814,89.785,89.802,357199997.0
2005-11-10 06:06:00,89.813,89.821,89.797,89.809,249900001.0
2005-11-10 06:07:00,89.828,89.842,89.811,89.823,175100000.0
2005-11-10 06:08:00,89.815,89.846,89.811,89.846,200100001.0
2005-11-10 06:09:00,89.848,89.852,89.832,89.844,230299999.0
2005-11-10 06:10:00,89.818,89.84,89.813,89.83,243099999.0
2005-11-10 06:11:00,89.812,89.84,89.799,89.84,168400000.0
2005-11-10 06:12:00,89.826,89.829,89.807,89.813,31900000.0
2005-11-10 06:13:00,89.813,89.828,89.8,89.823,65899999.0
2005-11-10 06:14:00,89.808,89.825,89.804,89.818,179000000.0
2005-11-10 06:15:00,89.791,89.82,89.791,89.815,193599998.0
2005-11-10 06:16:00,89.825,89.833,89.807,89.833,223099998.0
2005-11-10 06:17:00,89.809,89.833,89.809,89.825,118799999.0
2005-11-10 06:18:00,89.823,89.823,89.796,89.803,161299997.0
2005-11-10 06:19:00,89.813,89.813,89.791,89.796,96500001.0
2005-11-10 06:20:00,89.813,89.818,89.788,89.802,219599999.0
2005-11-10 06:21:00,89.79,89.809,89.776,89.794,158399997.0
2005-11-10 06:22:00,89.779,89.804,89.775,89.795,231300002.0
2005-11-10 06:23:00,89.799,89.803,89.773,89.789,312999997.0
2005-11-10 06:24:00,89.784,89.802,89.778,89.778,129500003.0
2005-11-10 06:25:00,89.766,89.8,89.766,89.795,287900001.0
2005-11-10 06:26:00,89.781,89.815,89.779,89.815,255200000.0
2005-11-10 06:27:00,89.81,89.816,89.775,89.801,288600000.0
2005-11-10 06:28:00,89.799,89.814,89.759,89.779,181400001.0
2005-11-10 06:29:00,89.776,89.804,89.776,89.8,261800000.0
2005-11-10 06:30:00,89.784,89.788,89.762,89.775,173800003.0
2005-11-10 06:31:00,89.793,89.803,89.78,89.781,101199997.0
2005-11-10 06:32:00,89.81,89.81,89.79,89.79,36700000.0
2005-11-10 06:33:00,89.815,89.82,89.79,89.807,251700000.0
2005-11-10 06:34:00,89.792,89.81,89.789,89.791,199300001.0
2005-11-10 06:35:00,89.795,89.811,89.776,89.809,191699998.0
2005-11-10 06:36:00,89.784,89.801,89.781,89.795,152999998.0
2005-11-10 06:37:00,89.79,89.79,89.76,89.76,84500000.0
2005-11-10 06:38:00,89.791,89.791,89.758,89.758,28499999.0
2005-11-10 06:39:00,89.782,89.798,89.776,89.782,235800000.0
2005-11-10 06:40:00,89.783,89.807,89.783,89.807,236700004.0
2005-11-10 06:41:00,89.788,89.807,89.787,89.788,218499996.0
2005-11-10 06:42:00,89.805,89.81,89.779,89.78,157199999.0
2005-11-10 06:43:00,89.791,89.81,89.791,89.805,82600000.0
2005-11-10 06:44:00,89.796,89.799,89.777,89.783,70099997.0
2005-11-10 06:45:00,89.77,89.8,89.77,89.8,245000002.0
2005-11-10 06:46:00,89.79,89.803,89.78,89.795,155499999.0
2005-11-10 06:47:00,89.795,89.795,89.77,89.77,124300001.0
2005-11-10 06:48:00,89.787,89.8,89.779,89.793,113999999.0
2005-11-10 06:49:00,89.8,89.8,89.772,89.772,89999999.0
2005-11-10 06:50:00,89.787,89.811,89.782,89.794,153199998.0
2005-11-10 06:51:00,89.781,89.803,89.781,89.802,250199998.0
2005-11-10 06:52:00,89.8,89.809,89.769,89.781,275100001.0
2005-11-10 06:53:00,89.799,89.813,89.783,89.813,316099997.0
2005-11-10 06:54:00,89.814,89.817,89.794,89.799,234199997.0
2005-11-10 06:55:00,89.822,89.822,89.8,89.8,185600001.0
2005-11-10 06:56:00,89.801,89.82,89.792,89.815,209400002.0
2005-11-10 06:57:00,89.82,89.82,89.801,89.82,124100001.0
2005-11-10 06:58:00,89.802,89.825,89.792,89.825,353700001.0
2005-11-10 06:59:00,89.815,89.825,89.801,89.81,214899999.0
2005-11-10 07:00:00,89.797,89.843,89.797,89.816,217699997.0
2005-11-10 07:01:00,89.811,89.811,89.792,89.795,291000000.0
2005-11-10 07:02:00,89.797,89.813,89.783,89.791,286499997.0
2005-11-10 07:03:00,89.8,89.827,89.791,89.813,270399997.0
2005-11-10 07:04:00,89.792,89.808,89.785,89.802,233699998.0
2005-11-10 07:05:00,89.799,89.806,89.781,89.781,167199999.0
2005-11-10 07:06:00,89.795,89.795,89.78,89.78,43799999.0
2005-11-10 07:07:00,89.788,89.8,89.78,89.795,126299998.0
2005-11-10 07:08:00,89.793,89.795,89.771,89.771,206500001.0
2005-11-10 07:09:00,89.8,89.805,89.792,89.798,77400001.0
2005-11-10 07:10:00,89.8,89.8,89.781,89.781,135999997.0
2005-11-10 07:11:00,89.79,89.8,89.79,89.8,42500000.0
2005-11-10 07:12:00,89.795,89.805,89.78,89.783,302200002.0
2005-11-10 07:13:00,89.778,89.794,89.755,89.781,382200002.0
2005-11-10 07:14:00,89.779,89.789,89.764,89.769,296599999.0
2005-11-10 07:15:00,89.775,89.788,89.763,89.782,153800000.0
2005-11-10 07:16:00,89.749,89.786,89.749,89.786,125199999.0
2005-11-10 07:17:00,89.78,89.782,89.76,89.76,225300003.0
2005-11-10 07:18:00,89.765,89.781,89.765,89.779,66099997.0
2005-11-10 07:19:00,89.777,89.788,89.763,89.767,341000007.0
2005-11-10 07:20:00,89.782,89.784,89.76,89.762,198000002.0
2005-11-10 07:21:00,89.784,89.784,89.767,89.767,96699998.0
2005-11-10 07:22:00,89.763,89.781,89.757,89.774,99299998.0
2005-11-10 07:23:00,89.768,89.78,89.752,89.775,297399999.0
2005-11-10 07:24:00,89.76,89.78,89.76,89.78,220199999.0
2005-11-10 07:25:00,89.764,89.78,89.76,89.775,242100000.0
2005-11-10 07:26:00,89.788,89.788,89.748,89.77,228399997.0
2005-11-10 07:27:00,89.77,89.78,89.75,89.76,168999999.0
2005-11-10 07:28:00,89.755,89.774,89.753,89.768,191599999.0
2005-11-10 07:29:00,89.758,89.789,89.756,89.768,232499998.0
2005-11-10 07:30:00,89.771,89.784,89.757,89.77,203100001.0
2005-11-10 07:31:00,89.765,89.785,89.75,89.774,169200000.0
2005-11-10 07:32:00,89.774,89.795,89.764,89.78,220000000.0
2005-11-10 07:33:00,89.777,89.782,89.74,89.767,84899999.0
2005-11-10 07:34:00,89.778,89.798,89.752,89.752,91999998.0
2005-11-10 07:35:00,89.758,89.76,89.735,89.746,357999999.0
2005-11-10 07:36:00,89.742,89.772,89.742,89.772,114500001.0
2005-11-10 07:37:00,89.765,89.767,89.734,89.753,308600001.0
2005-11-10 07:38:00,89.756,89.76,89.736,89.748,166099998.0
2005-11-10 07:39:00,89.75,89.762,89.735,89.756,254300002.0
2005-11-10 07:40:00,89.744,89.761,89.73,89.73,265500002.0
2005-11-10 07:41:00,89.751,89.751,89.719,89.728,200199999.0
2005-11-10 07:42:00,89.738,89.749,89.724,89.736,216900001.0
2005-11-10 07:43:00,89.733,89.758,89.733,89.743,260600003.0
2005-11-10 07:44:00,89.76,89.769,89.745,89.769,166299997.0
2005-11-10 07:45:00,89.759,89.78,89.741,89.759,219500000.0
2005-11-10 07:46:00,89.755,89.779,89.742,89.754,205500000.0
2005-11-10 07:47:00,89.775,89.777,89.759,89.759,120699999.0
2005-11-10 07:48:00,89.767,89.78,89.758,89.765,147800000.0
2005-11-10 07:49:00,89.766,89.784,89.76,89.782,219000002.0
2005-11-10 07:50:00,89.783,89.783,89.759,89.767,165900000.0
2005-11-10 07:51:00,89.79,89.79,89.77,89.785,222800003.0
2005-11-10 07:52:00,89.79,89.818,89.775,89.78,256799996.0
2005-11-10 07:53:00,89.772,89.795,89.763,89.78,179699999.0
2005-11-10 07:54:00,89.782,89.79,89.766,89.777,193700001.0
2005-11-10 07:55:00,89.797,89.797,89.764,89.764,208599998.0
2005-11-10 07:56:00,89.783,89.789,89.762,89.789,205500001.0
2005-11-10 07:57:00,89.765,89.812,89.765,89.796,210500002.0
2005-11-10 07:58:00,89.774,89.802,89.774,89.802,168999996.0
2005-11-10 07:59:00,89.806,89.814,89.78,89.78,140299998.0
2005-11-10 08:00:00,89.784,89.79,89.768,89.769,197499997.0
2005-11-10 08:01:00,89.783,89.812,89.78,89.8,318100001.0
2005-11-10 08:02:00,89.791,89.805,89.781,89.798,73399998.0
2005-11-10 08:03:00,89.775,89.793,89.766,89.774,323799997.0
2005-11-10 08:04:00,89.801,89.801,89.778,89.786,289999994.0
2005-11-10 08:05:00,89.804,89.807,89.782,89.782,307899994.0
2005-11-10 08:06:00,89.79,89.812,89.785,89.812,109300000.0
2005-11-10 08:07:00,89.792,89.827,89.792,89.81,309699995.0
2005-11-10 08:08:00,89.797,89.818,89.795,89.81,245299998.0
2005-11-10 08:09:00,89.794,89.823,89.794,89.819,145500000.0
2005-11-10 08:10:00,89.809,89.825,89.801,89.82,275599998.0
2005-11-10 08:11:00,89.796,89.817,89.782,89.8,140900000.0
2005-11-10 08:12:00,89.798,89.824,89.793,89.798,171900002.0
2005-11-10 08:13:00,89.822,89.822,89.796,89.81,231400002.0
2005-11-10 08:14:00,89.804,89.817,89.791,89.813,284700005.0
2005-11-10 08:15:00,89.801,89.817,89.784,89.802,147999999.0
2005-11-10 08:16:00,89.81,89.81,89.776,89.776,28799999.0
2005-11-10 08:17:00,89.803,89.803,89.784,89.784,27900000.0
2005-11-10 08:18:00,89.799,89.822,89.787,89.814,257300000.0
2005-11-10 08:19:00,89.82,89.82,89.775,89.789,305000000.0
2005-11-10 08:20:00,89.818,89.818,89.786,89.786,123699997.0
2005-11-10 08:21:00,89.81,89.819,89.773,89.773,192999998.0
2005-11-10 08:22:00,89.804,89.829,89.804,89.822,257400001.0
2005-11-10 08:23:00,89.826,89.836,89.811,89.823,34500000.0
2005-11-10 08:24:00,89.833,89.838,89.804,89.804,275099999.0
2005-11-10 08:25:00,89.806,89.837,89.806,89.837,177800003.0
2005-11-10 08:26:00,89.823,89.845,89.817,89.837,152900000.0
2005-11-10 08:27:00,89.816,89.851,89.816,89.846,249800000.0
2005-11-10 08:28:00,89.825,89.875,89.825,89.875,286499998.0
2005-11-10 08:29:00,89.858,89.875,89.855,89.87,245999999.0
2005-11-10 08:30:00,89.88,89.88,89.852,89.86,247799994.0
2005-11-10 08:31:00,89.887,89.887,89.852,89.86,245000000.0
2005-11-10 08:32:00,89.873,89.873,89.854,89.872,179600002.0
2005-11-10 08:33:00,89.863,89.876,89.839,89.859,137600002.0
2005-11-10 08:34:00,89.849,89.87,89.842,89.865,299000000.0
2005-11-10 08:35:00,89.85,89.87,89.85,89.87,161100000.0
2005-11-10 08:36:00,89.865,89.87,89.846,89.85,265699996.0
2005-11-10 08:37:00,89.866,89.877,89.854,89.874,301900000.0
2005-11-10 08:38:00,89.888,89.888,89.856,89.882,268399999.0
2005-11-10 08:39:00,89.872,89.885,89.853,89.869,221600001.0
2005-11-10 08:40:00,89.875,89.888,89.868,89.88,212900000.0
2005-11-10 08:41:00,89.853,89.87,89.85,89.865,180200002.0
2005-11-10 08:42:00,89.851,89.875,89.837,89.861,207700000.0
2005-11-10 08:43:00,89.852,89.869,89.841,89.861,163199999.0
2005-11-10 08:44:00,89.87,89.882,89.847,89.847,223600000.0
2005-11-10 08:45:00,89.875,89.876,89.848,89.862,190000001.0
2005-11-10 08:46:00,89.871,89.871,89.84,89.84,122399999.0
2005-11-10 08:47:00,89.84,89.868,89.84,89.862,285599997.0
2005-11-10 08:48:00,89.852,89.879,89.852,89.871,186900000.0
2005-11-10 08:49:00,89.871,89.879,89.853,89.867,198299996.0
2005-11-10 08:50:00,89.855,89.905,89.855,89.902,121699999.0
2005-11-10 08:51:00,89.884,89.919,89.866,89.891,227599999.0
2005-11-10 08:52:00,89.905,89.916,89.888,89.891,212699998.0
2005-11-10 08:53:00,89.912,89.912,89.876,89.883,284799995.0
2005-11-10 08:54:00,89.911,89.913,89.893,89.893,97499998.0
2005-11-10 08:55:00,89.891,89.924,89.891,89.915,232700000.0
2005-11-10 08:56:00,89.899,89.918,89.886,89.903,159100000.0
2005-11-10 08:57:00,89.902,89.914,89.887,89.899,339100000.0
2005-11-10 08:58:00,89.901,89.913,89.889,89.907,278000002.0
2005-11-10 08:59:00,89.9,89.912,89.883,89.894,239600001.0
2005-11-10 09:00:00,89.917,89.917,89.89,89.905,369700006.0
2005-11-10 09:01:00,89.895,89.905,89.882,89.884,252500000.0
2005-11-10 09:02:00,89.902,89.904,89.881,89.889,288700003.0
2005-11-10 09:03:00,89.88,89.895,89.857,89.87,257999997.0
2005-11-10 09:04:00,89.845,89.875,89.845,89.859,139700000.0
2005-11-10 09:05:00,89.848,89.864,89.832,89.855,185700000.0
2005-11-10 09:06:00,89.86,89.86,89.829,89.829,166199998.0
2005-11-10 09:07:00,89.853,89.858,89.821,89.821,222600001.0
2005-11-10 09:08:00,89.835,89.855,89.812,89.831,244599999.0
2005-11-10 09:09:00,89.849,89.876,89.84,89.862,211599997.0
2005-11-10 09:10:00,89.885,89.89,89.86,89.871,205699997.0
2005-11-10 09:11:00,89.875,89.875,89.847,89.852,183200002.0
2005-11-10 09:12:00,89.862,89.862,89.838,89.838,301799997.0
2005-11-10 09:13:00,89.825,89.843,89.825,89.843,66099999.0
2005-11-10 09:14:00,89.812,89.836,89.805,89.818,83400001.0
2005-11-10 09:15:00,89.816,89.834,89.805,89.822,142500000.0
2005-11-10 09:16:00,89.809,89.83,89.803,89.82,269000005.0
2005-11-10 09:17:00,89.823,89.83,89.8,89.812,251000002.0
2005-11-10 09:18:00,89.821,89.837,89.806,89.813,122100000.0
2005-11-10 09:19:00,89.815,89.833,89.808,89.81,210300001.0
2005-11-10 09:20:00,89.827,89.827,89.797,89.802,406799999.0
2005-11-10 09:21:00,89.82,89.83,89.805,89.81,185299998.0
2005-11-10 09:22:00,89.803,89.826,89.803,89.823,257399998.0
2005-11-10 09:23:00,89.817,89.82,89.797,89.799,207299999.0
2005-11-10 09:24:00,89.828,89.828,89.804,89.804,95800000.0
2005-11-10 09:25:00,89.792,89.817,89.783,89.805,322800002.0
2005-11-10 09:26:00,89.796,89.806,89.782,89.793,42799999.0
2005-11-10 09:27:00,89.81,89.81,89.778,89.787,259500001.0
2005-11-10 09:28:00,89.804,89.806,89.778,89.786,313899999.0
2005-11-10 09:29:00,89.79,89.807,89.783,89.792,221000000.0
2005-11-10 09:30:00,89.797,89.812,89.786,89.8,186600000.0
2005-11-10 09:31:00,89.782,89.811,89.782,89.79,187700002.0
2005-11-10 09:32:00,89.802,89.817,89.786,89.803,213199998.0
2005-11-10 09:33:00,89.802,89.82,89.797,89.809,206899999.0
2005-11-10 09:34:00,89.792,89.823,89.792,89.815,157799998.0
2005-11-10 09:35:00,89.794,89.822,89.794,89.813,204799999.0
2005-11-10 09:36:00,89.814,89.826,89.795,89.814,277599996.0
2005-11-10 09:37:00,89.798,89.829,89.791,89.816,204999997.0
2005-11-10 09:38:00,89.815,89.824,89.791,89.816,288500001.0
2005-11-10 09:39:00,89.799,89.814,89.793,89.802,193600000.0
2005-11-10 09:40:00,89.822,89.824,89.792,89.796,139999998.0
2005-11-10 09:41:00,89.818,89.831,89.799,89.815,262799999.0
2005-11-10 09:42:00,89.818,89.834,89.806,89.833,211899999.0
2005-11-10 09:43:00,89.823,89.848,89.823,89.848,61200000.0
2005-11-10 09:44:00,89.827,89.842,89.807,89.825,201100002.0
2005-11-10 09:45:00,89.82,89.834,89.805,89.824,179000000.0
2005-11-10 09:46:00,89.813,89.832,89.812,89.812,209999998.0
2005-11-10 09:47:00,89.807,89.835,89.802,89.808,113899999.0
2005-11-10 09:48:00,89.806,89.816,89.791,89.801,207499996.0
2005-11-10 09:49:00,89.796,89.813,89.795,89.812,227799996.0
2005-11-10 09:50:00,89.814,89.82,89.792,89.799,334300000.0
2005-11-10 09:51:00,89.788,89.814,89.788,89.796,232900001.0
2005-11-10 09:52:00,89.784,89.81,89.784,89.81,55500000.0
2005-11-10 09:53:00,89.804,89.813,89.782,89.782,236399996.0
2005-11-10 09:54:00,89.81,89.81,89.793,89.796,186200002.0
2005-11-10 09:55:00,89.804,89.824,89.789,89.8,171999999.0
2005-11-10 09:56:00,89.816,89.826,89.802,89.812,374600000.0
2005-11-10 09:57:00,89.815,89.82,89.8,89.8,338200000.0
2005-11-10 09:58:00,89.781,89.82,89.781,89.815,203099999.0
2005-11-10 09:59:00,89.817,89.831,89.801,89.801,335999994.0
2005-11-10 10:00:00,89.815,89.818,89.787,89.787,289699997.0
2005-11-10 10:01:00,89.801,89.81,89.766,89.787,358100005.0
2005-11-10 10:02:00,89.786,89.807,89.786,89.798,108299997.0
2005-11-10 10:03:00,89.78,89.805,89.78,89.795,277400002.0
2005-11-10 10:04:00,89.796,89.796,89.773,89.784,106700001.0
2005-11-10 10:05:00,89.774,89.805,89.772,89.802,188799995.0
2005-11-10 10:06:00,89.8,89.802,89.78,89.783,210799998.0
2005-11-10 10:07:00,89.793,89.799,89.768,89.782,197799997.0
2005-11-10 10:08:00,89.779,89.806,89.779,89.805,197000003.0
2005-11-10 10:09:00,89.785,89.813,89.785,89.813,170299998.0
2005-11-10 10:10:00,89.772,89.806,89.772,89.806,217799997.0
2005-11-10 10:11:00,89.794,89.816,89.794,89.811,141299998.0
2005-11-10 10:12:00,89.803,89.805,89.779,89.779,286900003.0
2005-11-10 10:13:00,89.812,89.815,89.793,89.805,259200001.0
2005-11-10 10:14:00,89.795,89.795,89.772,89.772,173400000.0
2005-11-10 10:15:00,89.797,89.797,89.762,89.768,233099998.0
2005-11-10 10:16:00,89.777,89.796,89.76,89.782,326400002.0
2005-11-10 10:17:00,89.773,89.799,89.769,89.786,196699998.0
2005-11-10 10:18:00,89.802,89.802,89.781,89.8,197299998.0
2005-11-10 10:19:00,89.77,89.795,89.77,89.795,310600000.0
2005-11-10 10:20:00,89.79,89.808,89.769,89.808,259799997.0
2005-11-10 10:21:00,89.801,89.807,89.78,89.807,307499996.0
2005-11-10 10:22:00,89.808,89.808,89.778,89.799,299299996.0
2005-11-10 10:23:00,89.769,89.798,89.769,89.794,159700000.0
2005-11-10 10:24:00,89.787,89.798,89.768,89.785,130799996.0
2005-11-10 10:25:00,89.796,89.801,89.782,89.782,106599998.0
2005-11-10 10:26:00,89.789,89.789,89.761,89.762,250599998.0
2005-11-10 10:27:00,89.782,89.791,89.769,89.783,177599999.0
2005-11-10 10:28:00,89.779,89.8,89.764,89.778,154999999.0
2005-11-10 10:29:00,89.77,89.79,89.763,89.783,172699997.0
2005-11-10 10:30:00,89.768,89.784,89.753,89.773,182800005.0
2005-11-10 10:31:00,89.777,89.777,89.727,89.753,271999998.0
2005-11-10 10:32:00,89.753,89.771,89.747,89.764,145699996.0
2005-11-10 10:33:00,89.775,89.783,89.758,89.76,155000000.0
2005-11-10 10:34:00,89.777,89.785,89.763,89.763,308600001.0
2005-11-10 10:35:00,89.773,89.773,89.749,89.765,171000002.0
2005-11-10 10:36:00,89.744,89.765,89.74,89.755,402799995.0
2005-11-10 10:37:00,89.759,89.776,89.74,89.758,277799997.0
2005-11-10 10:38:00,89.768,89.773,89.745,89.745,140100000.0
2005-11-10 10:39:00,89.767,89.784,89.764,89.778,192799997.0
2005-11-10 10:40:00,89.768,89.777,89.747,89.754,130500001.0
2005-11-10 10:41:00,89.761,89.773,89.752,89.767,92599999.0
2005-11-10 10:42:00,89.763,89.79,89.762,89.787,211699998.0
2005-11-10 10:43:00,89.775,89.797,89.765,89.787,261100002.0
2005-11-10 10:44:00,89.781,89.798,89.763,89.782,265400002.0
2005-11-10 10:45:00,89.792,89.808,89.779,89.796,248799999.0
2005-11-10 10:46:00,89.798,89.825,89.798,89.825,209699999.0
2005-11-10 10:47:00,89.821,89.843,89.816,89.843,174699999.0
2005-11-10 10:48:00,89.842,89.861,89.828,89.843,266199997.0
2005-11-10 10:49:00,89.847,89.847,89.81,89.815,91599999.0
2005-11-10 10:50:00,89.84,89.84,89.814,89.829,194599998.0
2005-11-10 10:51:00,89.823,89.854,89.823,89.849,84900000.0
2005-11-10 10:52:00,89.815,89.838,89.815,89.818,202899999.0
2005-11-10 10:53:00,89.83,89.833,89.804,89.804,256599998.0
2005-11-10 10:54:00,89.815,89.823,89.773,89.798,329399995.0
2005-11-10 10:55:00,89.79,89.818,89.79,89.818,166799997.0
2005-11-10 10:56:00,89.824,89.835,89.798,89.821,245399998.0
2005-11-10 10:57:00,89.836,89.841,89.822,89.823,295599996.0
2005-11-10 10:58:00,89.821,89.841,89.812,89.841,297299997.0
2005-11-10 10:59:00,89.828,89.835,89.808,89.808,223500001.0
2005-11-10 11:00:00,89.827,89.836,89.804,89.804,71500001.0
2005-11-10 11:01:00,89.83,89.841,89.799,89.818,260499996.0
2005-11-10 11:02:00,89.8,89.82,89.788,89.8,276699998.0
2005-11-10 11:03:00,89.783,89.797,89.767,89.787,114400001.0
2005-11-10 11:04:00,89.798,89.798,89.771,89.772,170100000.0
2005-11-10 11:05:00,89.764,89.8,89.764,89.785,330399999.0
2005-11-10 11:06:00,89.778,89.795,89.76,89.781,170200000.0
2005-11-10 11:07:00,89.788,89.793,89.772,89.772,149500000.0
2005-11-10 11:08:00,89.764,89.804,89.764,89.802,135000000.0
2005-11-10 11:09:00,89.806,89.825,89.799,89.812,300699997.0
2005-11-10 11:10:00,89.813,89.821,89.795,89.797,238799998.0
2005-11-10 11:11:00,89.805,89.826,89.785,89.813,346799991.0
2005-11-10 11:12:00,89.84,89.853,89.823,89.829,248299996.0
2005-11-10 11:13:00,89.822,89.841,89.818,89.832,272499999.0
2005-11-10 11:14:00,89.822,89.838,89.815,89.833,233699999.0
2005-11-10 11:15:00,89.807,89.84,89.807,89.834,217299999.0
2005-11-10 11:16:00,89.838,89.843,89.812,89.827,161000001.0
2005-11-10 11:17:00,89.832,89.854,89.83,89.834,176900000.0
2005-11-10 11:18:00,89.826,89.851,89.825,89.851,334000001.0
2005-11-10 11:19:00,89.85,89.85,89.819,89.819,149100001.0
2005-11-10 11:20:00,89.817,89.837,89.81,89.837,318199996.0
2005-11-10 11:21:00,89.82,89.834,89.808,89.815,196400001.0
2005-11-10 11:22:00,89.825,89.83,89.807,89.813,320200003.0
2005-11-10 11:23:00,89.802,89.824,89.798,89.809,262800000.0
2005-11-10 11:24:00,89.827,89.835,89.809,89.809,281899998.0
2005-11-10 11:25:00,89.826,89.839,89.817,89.818,176999999.0
2005-11-10 11:26:00,89.835,89.835,89.805,89.809,248400004.0
2005-11-10 11:27:00,89.807,89.825,89.793,89.812,255500001.0
2005-11-10 11:28:00,89.822,89.824,89.797,89.799,270599997.0
2005-11-10 11:29:00,89.815,89.82,89.787,89.802,271600001.0
2005-11-10 11:30:00,89.813,89.813,89.79,89.798,321799996.0
2005-11-10 11:31:00,89.805,89.818,89.793,89.806,175200001.0
2005-11-10 11:32:00,89.8,89.813,89.786,89.808,262700001.0
2005-11-10 11:33:00,89.788,89.822,89.788,89.815,237799999.0
2005-11-10 11:34:00,89.798,89.821,89.798,89.817,330299996.0
2005-11-10 11:35:00,89.792,89.827,89.792,89.827,115600000.0
2005-11-10 11:36:00,89.802,89.82,89.792,89.805,254999999.0
2005-11-10 11:37:00,89.788,89.813,89.784,89.787,186500001.0
2005-11-10 11:38:00,89.788,89.82,89.788,89.82,207400002.0
2005-11-10 11:39:00,89.81,89.839,89.808,89.828,275099999.0
2005-11-10 11:40:00,89.828,89.84,89.805,89.825,262000004.0
2005-11-10 11:41:00,89.847,89.847,89.815,89.82,347500001.0
2005-11-10 11:42:00,89.826,89.826,89.805,89.806,140499999.0
2005-11-10 11:43:00,89.809,89.831,89.808,89.825,124800001.0
2005-11-10 11:44:00,89.803,89.828,89.803,89.828,171599998.0
2005-11-10 11:45:00,89.81,89.833,89.808,89.833,341699995.0
2005-11-10 11:46:00,89.813,89.832,89.813,89.831,118700001.0
2005-11-10 11:47:00,89.81,89.837,89.81,89.837,296000001.0
2005-11-10 11:48:00,89.81,89.834,89.807,89.81,277300002.0
2005-11-10 11:49:00,89.828,89.847,89.809,89.822,217299999.0
2005-11-10 11:50:00,89.824,89.848,89.815,89.848,219300000.0
2005-11-10 11:51:00,89.843,89.852,89.827,89.836,275499999.0
2005-11-10 11:52:00,89.851,89.882,89.848,89.877,221999998.0
2005-11-10 11:53:00,89.887,89.916,89.881,89.896,333599996.0
2005-11-10 11:54:00,89.892,89.919,89.892,89.919,213999997.0
2005-11-10 11:55:00,89.9,89.919,89.89,89.905,122900000.0
2005-11-10 11:56:00,89.909,89.93,89.902,89.93,246600004.0
2005-11-10 11:57:00,89.921,89.921,89.899,89.901,191999998.0
2005-11-10 11:58:00,89.883,89.917,89.883,89.913,201200000.0
2005-11-10 11:59:00,89.918,89.923,89.894,89.905,289599999.0
2005-11-10 12:00:00,89.911,89.913,89.883,89.902,316099997.0
2005-11-10 12:01:00,89.884,89.91,89.877,89.91,138699999.0
2005-11-10 12:02:00,89.896,89.938,89.881,89.932,242200002.0
2005-11-10 12:03:00,89.907,89.929,89.9,89.929,266299999.0
2005-11-10 12:04:00,89.906,89.923,89.899,89.913,255999997.0
2005-11-10 12:05:00,89.894,89.919,89.894,89.919,63799999.0
2005-11-10 12:06:00,89.898,89.917,89.89,89.917,224999999.0
2005-11-10 12:07:00,89.896,89.915,89.892,89.914,238399997.0
2005-11-10 12:08:00,89.908,89.926,89.892,89.901,300199998.0
2005-11-10 12:09:00,89.899,89.918,89.885,89.885,227599998.0
2005-11-10 12:10:00,89.882,89.908,89.882,89.897,194900002.0
2005-11-10 12:11:00,89.889,89.899,89.871,89.88,193499998.0
2005-11-10 12:12:00,89.87,89.902,89.87,89.89,408999993.0
2005-11-10 12:13:00,89.887,89.887,89.867,89.867,183400002.0
2005-11-10 12:14:00,89.891,89.906,89.885,89.902,231100001.0
2005-11-10 12:15:00,89.902,89.905,89.876,89.885,197499999.0
2005-11-10 12:16:00,89.877,89.911,89.877,89.91,246699997.0
2005-11-10 12:17:00,89.907,89.907,89.865,89.865,246400005.0
2005-11-10 12:18:00,89.873,89.896,89.859,89.877,174000000.0
2005-11-10 12:19:00,89.876,89.898,89.876,89.894,257999998.0
2005-11-10 12:20:00,89.895,89.899,89.877,89.883,228399997.0
2005-11-10 12:21:00,89.886,89.892,89.865,89.865,357100003.0
2005-11-10 12:22:00,89.877,89.885,89.86,89.865,37500000.0
2005-11-10 12:23:00,89.902,89.904,89.872,89.873,241499999.0
2005-11-10 12:24:00,89.892,89.9,89.879,89.886,290000001.0
2005-11-10 12:25:00,89.872,89.9,89.872,89.89,133299998.0
2005-11-10 12:26:00,89.89,89.904,89.874,89.875,262299997.0
2005-11-10 12:27:00,89.893,89.893,89.872,89.872,172000001.0
2005-11-10 12:28:00,89.874,89.911,89.874,89.91,228799999.0
2005-11-10 12:29:00,89.92,89.924,89.901,89.91,418099998.0
2005-11-10 12:30:00,89.908,89.919,89.892,89.895,177800000.0
2005-11-10 12:31:00,89.896,89.917,89.885,89.909,213800001.0
2005-11-10 12:32:00,89.917,89.932,89.905,89.919,272900001.0
2005-11-10 12:33:00,89.912,89.938,89.912,89.93,156299998.0
2005-11-10 12:34:00,89.933,89.933,89.914,89.917,145200002.0
2005-11-10 12:35:00,89.91,89.929,89.906,89.929,152100000.0
2005-11-10 12:36:00,89.923,89.923,89.9,89.92,221500002.0
2005-11-10 12:37:00,89.889,89.907,89.885,89.889,208900003.0
2005-11-10 12:38:00,89.898,89.898,89.878,89.882,159200000.0
2005-11-10 12:39:00,89.891,89.897,89.867,89.883,238300000.0
2005-11-10 12:40:00,89.873,89.894,89.861,89.861,242599997.0
2005-11-10 12:41:00,89.873,89.892,89.858,89.877,106099998.0
2005-11-10 12:42:00,89.883,89.89,89.861,89.877,216199998.0
2005-11-10 12:43:00,89.888,89.888,89.859,89.875,209700002.0
2005-11-10 12:44:00,89.866,89.89,89.866,89.881,165999999.0
2005-11-10 12:45:00,89.87,89.905,89.87,89.895,264400005.0
2005-11-10 12:46:00,89.877,89.901,89.876,89.901,389499994.0
2005-11-10 12:47:00,89.885,89.909,89.885,89.898,261999999.0
2005-11-10 12:48:00,89.895,89.896,89.873,89.873,250199999.0
2005-11-10 12:49:00,89.878,89.89,89.872,89.885,6000000.0
2005-11-10 12:50:00,89.887,89.887,89.86,89.867,277099999.0
2005-11-10 12:51:00,89.854,89.87,89.842,89.867,222599999.0
2005-11-10 12:52:00,89.865,89.877,89.848,89.864,236399998.0
2005-11-10 12:53:00,89.861,89.879,89.811,89.845,153800000.0
2005-11-10 12:54:00,89.854,89.875,89.847,89.875,183299998.0
2005-11-10 12:55:00,89.837,89.88,89.837,89.866,182100000.0
2005-11-10 12:56:00,89.855,89.873,89.834,89.859,134300004.0
2005-11-10 12:57:00,89.852,89.868,89.852,89.865,61599999.0
2005-11-10 12:58:00,89.835,89.851,89.828,89.843,230000001.0
2005-11-10 12:59:00,89.827,89.845,89.807,89.833,223799998.0
2005-11-10 13:00:00,89.83,89.853,89.823,89.84,385200000.0
2005-11-10 13:01:00,89.83,89.835,89.81,89.832,102799999.0
2005-11-10 13:02:00,89.828,89.857,89.828,89.845,307600001.0
2005-11-10 13:03:00,89.839,89.867,89.831,89.831,208599999.0
2005-11-10 13:04:00,89.857,89.876,89.854,89.854,263900002.0
2005-11-10 13:05:00,89.844,89.866,89.844,89.861,157699998.0
2005-11-10 13:06:00,89.862,89.88,89.847,89.875,273999996.0
2005-11-10 13:07:00,89.85,89.872,89.844,89.866,393799997.0
2005-11-10 13:08:00,89.857,89.878,89.855,89.866,233000002.0
2005-11-10 13:09:00,89.871,89.877,89.849,89.858,181900000.0
2005-11-10 13:10:00,89.86,89.877,89.853,89.857,241000002.0
2005-11-10 13:11:00,89.875,89.896,89.873,89.882,75900000.0
2005-11-10 13:12:00,89.893,89.92,89.893,89.912,350900002.0
2005-11-10 13:13:00,89.906,89.918,89.894,89.894,126499998.0
2005-11-10 13:14:00,89.895,89.917,89.894,89.913,297800002.0
2005-11-10 13:15:00,89.902,89.922,89.894,89.916,311500002.0
2005-11-10 13:16:00,89.919,89.921,89.899,89.908,125299999.0
2005-11-10 13:17:00,89.894,89.911,89.842,89.877,142400001.0
2005-11-10 13:18:00,89.887,89.906,89.887,89.892,91500000.0
2005-11-10 13:19:00,89.901,89.914,89.887,89.891,212000002.0
2005-11-10 13:20:00,89.89,89.905,89.89,89.905,111799999.0
2005-11-10 13:21:00,89.897,89.924,89.897,89.913,165900000.0
2005-11-10 13:22:00,89.912,89.919,89.893,89.897,335600002.0
2005-11-10 13:23:00,89.9,89.927,89.9,89.927,164700000.0
2005-11-10 13:24:00,89.925,89.934,89.904,89.904,356200003.0
2005-11-10 13:25:00,89.937,89.94,89.917,89.92,318200000.0
2005-11-10 13:26:00,89.937,89.937,89.909,89.919,235700000.0
2005-11-10 13:27:00,89.913,89.929,89.888,89.905,136299999.0
2005-11-10 13:28:00,89.909,89.922,89.89,89.89,332200002.0
2005-11-10 13:29:00,89.893,89.907,89.878,89.892,269299997.0
2005-11-10 13:30:00,89.877,89.898,89.861,89.895,136700000.0
2005-11-10 13:31:00,89.882,89.902,89.882,89.901,175500000.0
2005-11-10 13:32:00,89.878,89.923,89.878,89.923,200499996.0
2005-11-10 13:33:00,89.922,89.941,89.919,89.935,330999997.0
2005-11-10 13:34:00,89.923,89.94,89.913,89.923,172000001.0
2005-11-10 13:35:00,89.932,89.945,89.902,89.93,294499998.0
2005-11-10 13:36:00,89.947,89.947,89.917,89.942,183699999.0
2005-11-10 13:37:00,89.949,89.963,89.942,89.963,150199999.0
2005-11-10 13:38:00,89.999,90.04,89.999,90.036,240400001.0
2005-11-10 13:39:00,90.051,90.051,90.016,90.029,260600001.0
2005-11-10 13:40:00,90.03,90.045,90.015,90.027,242700000.0
2005-11-10 13:41:00,90.038,90.04,90.015,90.021,224200004.0
2005-11-10 13:42:00,90.038,90.057,90.02,90.032,191999998.0
2005-11-10 13:43:00,90.033,90.047,90.014,90.027,206899998.0
2005-11-10 13:44:00,90.022,90.036,90.014,90.027,118199999.0
2005-11-10 13:45:00,90.02,90.021,89.991,89.991,248900001.0
2005-11-10 13:46:00,89.988,90.014,89.988,90.013,170000001.0
2005-11-10 13:47:00,90.0,90.021,89.972,90.009,264800000.0
2005-11-10 13:48:00,90.012,90.024,89.996,89.998,155600001.0
2005-11-10 13:49:00,90.005,90.026,90.004,90.017,169399998.0
2005-11-10 13:50:00,89.997,90.016,89.994,90.012,332100003.0
2005-11-10 13:51:00,90.005,90.015,89.992,90.007,88899999.0
2005-11-10 13:52:00,89.991,90.048,89.991,90.048,148200000.0
2005-11-10 13:53:00,90.026,90.059,90.026,90.053,291500002.0
2005-11-10 13:54:00,90.045,90.05,90.02,90.037,181199999.0
2005-11-10 13:55:00,90.058,90.058,90.031,90.047,191300001.0
2005-11-10 13:56:00,90.041,90.057,90.035,90.057,187999996.0
2005-11-10 13:57:00,90.054,90.06,90.031,90.036,251999997.0
2005-11-10 13:58:00,90.044,90.052,90.019,90.027,294999999.0
2005-11-10 13:59:00,90.032,90.044,90.026,90.044,185000001.0
2005-11-10 14:00:00,90.043,90.043,90.01,90.026,329600005.0
2005-11-10 14:01:00,90.053,90.055,90.028,90.039,222200003.0
2005-11-10 14:02:00,90.02,90.042,90.01,90.029,177700003.0
2005-11-10 14:03:00,90.024,90.042,90.02,90.025,204700000.0
2005-11-10 14:04:00,90.044,90.069,90.023,90.043,281500000.0
2005-11-10 14:05:00,90.022,90.051,90.022,90.038,233500001.0
2005-11-10 14:06:00,90.04,90.055,90.022,90.04,276699998.0
2005-11-10 14:07:00,90.051,90.051,90.019,90.019,225500000.0
2005-11-10 14:08:00,90.033,90.033,90.01,90.012,165499996.0
2005-11-10 14:09:00,90.017,90.039,90.016,90.029,210400001.0
2005-11-10 14:10:00,90.023,90.046,90.015,90.032,295699994.0
2005-11-10 14:11:00,90.036,90.044,90.022,90.024,162200001.0
2005-11-10 14:12:00,90.042,90.047,90.019,90.019,183099997.0
2005-11-10 14:13:00,90.04,90.047,90.012,90.012,149899999.0
2005-11-10 14:14:00,90.011,90.011,89.988,90.004,144999999.0
2005-11-10 14:15:00,89.989,90.011,89.989,89.997,201800000.0
2005-11-10 14:16:00,90.0,90.005,89.979,89.986,225699997.0
2005-11-10 14:17:00,89.998,90.022,89.997,90.01,144999998.0
2005-11-10 14:18:00,89.99,90.005,89.959,89.97,320099999.0
2005-11-10 14:19:00,89.97,89.98,89.949,89.98,206399999.0
2005-11-10 14:20:00,89.981,89.993,89.957,89.984,196000002.0
2005-11-10 14:21:00,89.977,89.996,89.96,89.996,140299999.0
2005-11-10 14:22:00,89.976,89.979,89.953,89.955,134800002.0
2005-11-10 14:23:00,89.963,89.975,89.941,89.941,277800001.0
2005-11-10 14:24:00,89.956,89.977,89.945,89.96,186699999.0
2005-11-10 14:25:00,89.953,89.958,89.931,89.939,237900001.0
2005-11-10 14:26:00,89.943,89.971,89.937,89.957,272599999.0
2005-11-10 14:27:00,89.943,89.965,89.942,89.952,203599998.0
2005-11-10 14:28:00,89.943,89.957,89.925,89.941,121600002.0
2005-11-10 14:29:00,89.944,89.958,89.936,89.958,326199999.0
2005-11-10 14:30:00,89.943,89.948,89.903,89.908,153100001.0
2005-11-10 14:31:00,89.934,89.949,89.877,89.932,272900002.0
2005-11-10 14:32:00,89.938,89.953,89.923,89.93,232899996.0
2005-11-10 14:33:00,89.939,89.953,89.926,89.935,136300003.0
2005-11-10 14:34:00,89.939,89.967,89.935,89.958,206300003.0
2005-11-10 14:35:00,89.961,89.978,89.953,89.975,245300001.0
2005-11-10 14:36:00,89.967,89.975,89.944,89.957,287899994.0
2005-11-10 14:37:00,89.961,89.98,89.95,89.98,165199997.0
2005-11-10 14:38:00,89.98,89.98,89.951,89.977,160699998.0
2005-11-10 14:39:00,89.979,89.992,89.962,89.978,227799999.0
2005-11-10 14:40:00,89.973,89.984,89.967,89.981,84799998.0
2005-11-10 14:41:00,89.978,89.986,89.952,89.962,233599998.0
2005-11-10 14:42:00,89.979,89.986,89.967,89.973,31399999.0
2005-11-10 14:43:00,89.97,89.985,89.948,89.978,133099999.0
2005-11-10 14:44:00,89.96,89.985,89.952,89.985,237399998.0
2005-11-10 14:45:00,89.971,89.971,89.945,89.962,286999998.0
2005-11-10 14:46:00,89.948,89.96,89.929,89.947,293400002.0
2005-11-10 14:47:00,89.958,89.958,89.917,89.926,132199998.0
2005-11-10 14:48:00,89.936,89.938,89.912,89.938,206100001.0
2005-11-10 14:49:00,89.913,89.933,89.9,89.921,264800001.0
2005-11-10 14:50:00,89.928,89.942,89.914,89.917,256399997.0
2005-11-10 14:51:00,89.938,89.939,89.919,89.921,226500001.0
2005-11-10 14:52:00,89.932,89.953,89.924,89.95,304600000.0
2005-11-10 14:53:00,89.945,89.966,89.93,89.946,137099997.0
2005-11-10 14:54:00,89.95,89.971,89.928,89.935,208000000.0
2005-11-10 14:55:00,89.948,89.948,89.921,89.921,170699999.0
2005-11-10 14:56:00,89.926,89.942,89.916,89.942,254799992.0
2005-11-10 14:57:00,89.94,89.947,89.916,89.92,263400003.0
2005-11-10 14:58:00,89.921,89.939,89.909,89.921,195299999.0
2005-11-10 14:59:00,89.908,89.927,89.87,89.897,240700000.0
2005-11-10 15:00:00,89.907,89.924,89.9,89.9,193699997.0
2005-11-10 15:01:00,89.913,89.913,89.882,89.889,182100000.0
2005-11-10 15:02:00,89.905,89.906,89.88,89.901,251000000.0
2005-11-10 15:03:00,89.903,89.903,89.87,89.87,92899998.0
2005-11-10 15:04:00,89.883,89.897,89.866,89.883,244199998.0
2005-11-10 15:05:00,89.88,89.897,89.87,89.897,219500003.0
2005-11-10 15:06:00,89.881,89.902,89.881,89.902,87999998.0
2005-11-10 15:07:00,89.898,89.904,89.882,89.882,206500000.0
2005-11-10 15:08:00,89.882,89.89,89.862,89.883,270999998.0
2005-11-10 15:09:00,89.89,89.894,89.867,89.891,194000003.0
2005-11-10 15:10:00,89.882,89.903,89.874,89.895,255599999.0
2005-11-10 15:11:00,89.868,89.89,89.868,89.89,103199999.0
2005-11-10 15:12:00,89.888,89.888,89.858,89.871,159200000.0
2005-11-10 15:13:00,89.861,89.885,89.856,89.883,229299998.0
2005-11-10 15:14:00,89.865,89.878,89.85,89.867,247000002.0
2005-11-10 15:15:00,89.875,89.885,89.846,89.868,312900002.0
2005-11-10 15:16:00,89.881,89.894,89.866,89.874,342000002.0
2005-11-10 15:17:00,89.876,89.897,89.874,89.893,422300002.0
2005-11-10 15:18:00,89.89,89.914,89.881,89.899,176000002.0
2005-11-10 15:19:00,89.911,89.938,89.895,89.913,350399994.0
2005-11-10 15:20:00,89.909,89.934,89.909,89.93,265399998.0
2005-11-10 15:21:00,89.912,89.93,89.903,89.923,292600001.0
2005-11-10 15:22:00,89.895,89.92,89.852,89.915,180199996.0
2005-11-10 15:23:00,89.919,89.925,89.903,89.903,371199997.0
2005-11-10 15:24:00,89.917,89.917,89.891,89.891,245499997.0
2005-11-10 15:25:00,89.899,89.921,89.899,89.906,116300000.0
2005-11-10 15:26:00,89.899,89.919,89.894,89.917,237100002.0
2005-11-10 15:27:00,89.904,89.943,89.902,89.943,313100000.0
2005-11-10 15:28:00,89.935,89.947,89.924,89.942,209799998.0
2005-11-10 15:29:00,89.927,89.927,89.877,89.877,192700001.0
2005-11-10 15:30:00,89.868,89.948,89.855,89.921,281600002.0
2005-11-10 15:31:00,89.899,89.961,89.888,89.925,228300001.0
2005-11-10 15:32:00,89.911,89.923,89.891,89.915,274799998.0
2005-11-10 15:33:00,89.926,89.958,89.902,89.958,272800000.0
2005-11-10 15:34:00,89.943,90.017,89.942,89.997,418299998.0
2005-11-10 15:35:00,90.027,90.032,89.993,90.012,319499999.0
2005-11-10 15:36:00,90.015,90.051,90.006,90.051,281699996.0
2005-11-10 15:37:00,90.035,90.057,90.023,90.024,265699999.0
2005-11-10 15:38:00,90.032,90.034,90.004,90.015,137499998.0
2005-11-10 15:39:00,89.998,90.018,89.989,90.005,256899996.0
2005-11-10 15:40:00,89.992,90.011,89.988,90.001,246099998.0
2005-11-10 15:41:00,89.993,89.998,89.974,89.989,258299996.0
2005-11-10 15:42:00,89.988,90.017,89.986,89.998,161799997.0
2005-11-10 15:43:00,90.005,90.023,89.99,90.023,214699999.0
2005-11-10 15:44:00,89.987,90.011,89.973,89.997,208999999.0
2005-11-10 15:45:00,89.982,89.993,89.963,89.966,174600001.0
2005-11-10 15:46:00,89.958,89.981,89.937,89.981,256399998.0
2005-11-10 15:47:00,89.984,90.045,89.968,90.026,186499999.0
2005-11-10 15:48:00,90.029,90.049,90.006,90.019,239799996.0
2005-11-10 15:49:00,90.003,90.032,90.003,90.032,204900000.0
2005-11-10 15:50:00,90.014,90.048,90.009,90.039,176700000.0
2005-11-10 15:51:00,90.045,90.054,90.028,90.031,269800003.0
2005-11-10 15:52:00,90.044,90.055,90.021,90.025,236099999.0
2005-11-10 15:53:00,90.013,90.047,90.008,90.008,127399998.0
2005-11-10 15:54:00,90.011,90.011,89.937,89.937,63399999.0
2005-11-10 15:55:00,89.971,89.994,89.939,89.978,142199999.0
2005-11-10 15:56:00,89.982,89.99,89.952,89.966,219300001.0
2005-11-10 15:57:00,89.965,89.994,89.959,89.982,373200000.0
2005-11-10 15:58:00,89.951,89.967,89.944,89.964,275299999.0
2005-11-10 15:59:00,89.974,90.002,89.954,89.986,150900002.0
2005-11-10 16:00:00,89.982,90.027,89.982,90.007,229300003.0
2005-11-10 16:01:00,90.011,90.043,90.011,90.043,229800001.0
2005-11-10 16:02:00,90.029,90.035,90.007,90.012,160799998.0
2005-11-10 16:03:00,90.017,90.022,89.996,89.999,269400002.0
2005-11-10 16:04:00,90.003,90.024,89.991,89.994,227899998.0
2005-11-10 16:05:00,89.997,90.028,89.994,90.028,187100002.0
2005-11-10 16:06:00,90.017,90.032,90.001,90.03,221600003.0
2005-11-10 16:07:00,90.018,90.036,90.003,90.022,295399997.0
2005-11-10 16:08:00,89.998,90.014,89.97,89.981,188499994.0
2005-11-10 16:09:00,89.968,89.983,89.952,89.962,120400000.0
2005-11-10 16:10:00,89.987,89.987,89.956,89.958,281499999.0
2005-11-10 16:11:00,89.981,90.005,89.981,90.005,96100002.0
2005-11-10 16:12:00,90.011,90.041,90.008,90.013,303599998.0
2005-11-10 16:13:00,90.005,90.005,89.94,89.99,259799998.0
2005-11-10 16:14:00,89.98,90.019,89.948,89.997,172700000.0
2005-11-10 16:15:00,90.003,90.016,89.973,89.986,192300001.0
2005-11-10 16:16:00,89.986,89.988,89.96,89.96,161299999.0
2005-11-10 16:17:00,89.977,90.004,89.941,89.969,225499997.0
2005-11-10 16:18:00,89.988,89.995,89.96,89.97,204399999.0
2005-11-10 16:19:00,89.975,89.988,89.966,89.969,225500002.0
2005-11-10 16:20:00,89.98,90.021,89.98,90.015,291900002.0
2005-11-10 16:21:00,90.004,90.037,90.004,90.037,208099998.0
2005-11-10 16:22:00,90.04,90.061,90.038,90.052,113499999.0
2005-11-10 16:23:00,90.046,90.062,90.033,90.04,243099999.0
2005-11-10 16:24:00,90.05,90.067,90.039,90.053,289500005.0
2005-11-10 16:25:00,90.052,90.057,90.032,90.035,132299999.0
2005-11-10 16:26:00,90.04,90.065,90.021,90.05,111699999.0
2005-11-10 16:27:00,90.054,90.076,90.046,90.073,259999997.0
2005-11-10 16:28:00,90.058,90.058,90.03,90.034,143100000.0
2005-11-10 16:29:00,90.034,90.062,90.034,90.057,250800000.0
2005-11-10 16:30:00,90.045,90.071,90.037,90.055,230700000.0
2005-11-10 16:31:00,90.049,90.075,90.04,90.061,244399999.0
2005-11-10 16:32:00,90.081,90.087,90.056,90.073,263399999.0
2005-11-10 16:33:00,90.093,90.116,90.08,90.105,273299997.0
2005-11-10 16:34:00,90.096,90.123,90.089,90.106,222000001.0
2005-11-10 16:35:00,90.098,90.122,90.096,90.108,281499997.0
2005-11-10 16:36:00,90.112,90.133,90.096,90.107,327599999.0
2005-11-10 16:37:00,90.109,90.125,90.094,90.108,271599997.0
2005-11-10 16:38:00,90.126,90.133,90.113,90.113,151700000.0
2005-11-10 16:39:00,90.107,90.128,90.106,90.128,131099999.0
2005-11-10 16:40:00,90.142,90.142,90.108,90.123,121899997.0
2005-11-10 16:41:00,90.125,90.132,90.1,90.12,245000000.0
2005-11-10 16:42:00,90.117,90.163,90.117,90.16,281099996.0
2005-11-10 16:43:00,90.129,90.161,90.128,90.141,269600000.0
2005-11-10 16:44:00,90.133,90.146,90.107,90.126,291100003.0
2005-11-10 16:45:00,90.143,90.15,90.118,90.15,318899999.0
2005-11-10 16:46:00,90.131,90.149,90.074,90.078,86699999.0
2005-11-10 16:47:00,90.101,90.138,90.095,90.124,213100001.0
2005-11-10 16:48:00,90.099,90.143,90.073,90.143,250400000.0
2005-11-10 16:49:00,90.126,90.144,90.105,90.123,191499998.0
2005-11-10 16:50:00,90.143,90.156,90.129,90.133,144900000.0
2005-11-10 16:51:00,90.111,90.137,90.111,90.137,174300001.0
2005-11-10 16:52:00,90.128,90.144,90.103,90.122,226300002.0
2005-11-10 16:53:00,90.143,90.145,90.111,90.111,192300000.0
2005-11-10 16:54:00,90.115,90.12,90.093,90.102,232700004.0
2005-11-10 16:55:00,90.103,90.13,90.088,90.104,271899998.0
2005-11-10 16:56:00,90.105,90.132,90.099,90.117,202100000.0
2005-11-10 16:57:00,90.11,90.122,90.092,90.097,246800003.0
2005-11-10 16:58:00,90.1,90.119,90.084,90.088,328599998.0
2005-11-10 16:59:00,90.105,90.105,90.071,90.071,241499999.0
2005-11-10 17:00:00,90.08,90.088,90.045,90.064,402899998.0
2005-11-10 17:01:00,90.053,90.053,89.999,90.017,164599999.0
2005-11-10 17:02:00,90.006,90.031,89.992,90.031,215299996.0
2005-11-10 17:03:00,90.018,90.052,90.013,90.038,238300001.0
2005-11-10 17:04:00,90.058,90.066,90.042,90.042,189400003.0
2005-11-10 17:05:00,90.063,90.076,90.053,90.053,328899998.0
2005-11-10 17:06:00,90.069,90.081,90.046,90.058,260900002.0
2005-11-10 17:07:00,90.058,90.058,90.017,90.017,153300001.0
2005-11-10 17:08:00,90.022,90.041,90.013,90.029,258899998.0
2005-11-10 17:09:00,90.035,90.052,90.025,90.044,233899999.0
2005-11-10 17:10:00,90.032,90.055,90.028,90.054,236999998.0
2005-11-10 17:11:00,90.058,90.067,90.037,90.045,284999999.0
2005-11-10 17:12:00,90.035,90.056,90.025,90.05,150000000.0
2005-11-10 17:13:00,90.047,90.047,89.997,90.021,143100000.0
2005-11-10 17:14:00,90.03,90.052,90.014,90.052,278500000.0
2005-11-10 17:15:00,90.04,90.068,90.04,90.063,260499999.0
2005-11-10 17:16:00,90.042,90.061,90.036,90.053,142799999.0
2005-11-10 17:17:00,90.05,90.06,90.029,90.045,152500000.0
2005-11-10 17:18:00,90.057,90.063,90.039,90.041,257499995.0
2005-11-10 17:19:00,90.04,90.066,90.03,90.042,259300000.0
2005-11-10 17:20:00,90.058,90.087,90.058,90.081,92700001.0
2005-11-10 17:21:00,90.066,90.078,90.054,90.075,127199998.0
2005-11-10 17:22:00,90.068,90.081,90.042,90.059,189999998.0
2005-11-10 17:23:00,90.047,90.073,90.041,90.073,206199997.0
2005-11-10 17:24:00,90.067,90.08,90.054,90.07,113399998.0
2005-11-10 17:25:00,90.054,90.088,90.054,90.088,182599999.0
2005-11-10 17:26:00,90.092,90.099,90.075,90.075,130800000.0
2005-11-10 17:27:00,90.082,90.112,90.082,90.103,233599997.0
2005-11-10 17:28:00,90.115,90.124,90.103,90.105,131200000.0
2005-11-10 17:29:00,90.104,90.122,90.094,90.117,294099999.0
2005-11-10 17:30:00,90.111,90.111,90.087,90.087,251300000.0
2005-11-10 17:31:00,90.088,90.095,90.069,90.071,219300002.0
2005-11-10 17:32:00,90.073,90.093,90.071,90.076,322999993.0
2005-11-10 17:33:00,90.082,90.086,90.053,90.068,203700002.0
2005-11-10 17:34:00,90.05,90.066,90.043,90.057,135999998.0
2005-11-10 17:35:00,90.041,90.055,90.027,90.043,244400000.0
2005-11-10 17:36:00,90.052,90.062,90.025,90.037,271600003.0
2005-11-10 17:37:00,90.042,90.042,90.002,90.01,205600000.0
2005-11-10 17:38:00,90.012,90.026,89.999,90.0,116299999.0
2005-11-10 17:39:00,90.015,90.02,89.999,90.008,150899998.0
2005-11-10 17:40:00,90.011,90.035,89.993,90.021,151700003.0
2005-11-10 17:41:00,90.043,90.059,90.022,90.052,235299999.0
2005-11-10 17:42:00,90.036,90.062,90.036,90.062,242699999.0
2005-11-10 17:43:00,90.055,90.065,90.024,90.049,350900001.0
2005-11-10 17:44:00,90.061,90.073,90.033,90.073,230699997.0
2005-11-10 17:45:00,90.082,90.082,90.043,90.043,131899999.0
2005-11-10 17:46:00,90.048,90.081,90.048,90.081,188899997.0
2005-11-10 17:47:00,90.078,90.095,90.07,90.088,316000000.0
2005-11-10 17:48:00,90.087,90.087,90.063,90.063,53800000.0
2005-11-10 17:49:00,90.069,90.073,90.028,90.028,289699999.0
2005-11-10 17:50:00,90.038,90.064,90.037,90.061,230300003.0
2005-11-10 17:51:00,90.055,90.07,90.038,90.05,250199999.0
2005-11-10 17:52:00,90.074,90.081,90.057,90.069,235099997.0
2005-11-10 17:53:00,90.075,90.08,90.047,90.07,206000001.0
2005-11-10 17:54:00,90.073,90.073,90.04,90.055,220900001.0
2005-11-10 17:55:00,90.053,90.07,90.044,90.065,319299998.0
2005-11-10 17:56:00,90.067,90.068,90.038,90.038,159099998.0
2005-11-10 17:57:00,90.04,90.058,90.026,90.044,182599999.0
2005-11-10 17:58:00,90.035,90.04,90.016,90.024,105300000.0
2005-11-10 17:59:00,90.049,90.06,90.036,90.041,239899999.0
2005-11-10 18:00:00,90.05,90.062,90.032,90.06,325900001.0
2005-11-10 18:01:00,90.027,90.059,90.024,90.038,2074499980.0
2005-11-10 18:02:00,90.09,90.11,90.09,90.1,2033099989.0
2005-11-10 18:03:00,90.11,90.11,90.11,90.11,2033099989.0
2005-11-10 18:04:00,90.12,90.12,90.09,90.1,2033099989.0
2005-11-10 18:05:00,90.09,90.11,90.09,90.1,2033099989.0
2005-11-10 18:06:00,90.057,90.077,90.03,90.077,2033099989.0
2005-11-10 18:07:00,90.13,90.13,90.08,90.09,2040599991.0
2005-11-10 18:08:00,90.08,90.09,90.07,90.08,2040599991.0
2005-11-10 18:09:00,90.019,90.047,90.011,90.033,2040599991.0
2005-11-10 18:10:00,90.054,90.067,90.026,90.036,1652199983.0
2005-11-10 18:11:00,90.02,90.048,90.02,90.045,1105300000.0
2005-11-10 18:12:00,90.041,90.063,90.025,90.044,1247100004.0
2005-11-10 18:13:00,90.032,90.074,90.032,90.049,1958599988.0
2005-11-10 18:14:00,90.09,90.1,90.09,90.09,1099999994.0
2005-11-10 18:15:00,90.1,90.1,90.08,90.08,1099999994.0
2005-11-10 18:16:00,90.09,90.09,90.06,90.07,1099999994.0
2005-11-10 18:17:00,90.025,90.055,90.018,90.04,1099999994.0
2005-11-10 18:18:00,90.043,90.062,90.028,90.045,1207900003.0
2005-11-10 18:19:00,90.037,90.05,90.018,90.046,1821200001.0
2005-11-10 18:20:00,90.04,90.07,90.032,90.047,2002900000.0
2005-11-10 18:21:00,90.048,90.059,90.025,90.033,1908300007.0
2005-11-10 18:22:00,90.039,90.051,90.022,90.043,1713900008.0
2005-11-10 18:23:00,90.06,90.06,90.05,90.05,2000999986.0
2005-11-10 18:24:00,90.06,90.06,90.04,90.05,2000999986.0
2005-11-10 18:25:00,90.04,90.05,90.04,90.05,2000999986.0
2005-11-10 18:26:00,90.055,90.076,90.044,90.064,2000999986.0
2005-11-10 18:27:00,90.06,90.07,90.038,90.053,1463500007.0
2005-11-10 18:28:00,90.064,90.074,90.042,90.072,1580299999.0
2005-11-10 18:29:00,90.062,90.082,90.048,90.065,1077900000.0
2005-11-10 18:30:00,90.061,90.074,90.042,90.059,889799999.0
2005-11-10 18:31:00,90.059,90.084,90.05,90.068,1357199994.0
2005-11-10 18:32:00,90.055,90.067,90.036,90.056,2099899992.0
2005-11-10 18:33:00,90.08,90.08,90.07,90.07,1904200003.0
2005-11-10 18:34:00,90.055,90.068,90.035,90.049,1904200003.0
2005-11-10 18:35:00,90.04,90.062,90.024,90.042,1731399997.0
2005-11-10 18:36:00,90.04,90.057,90.025,90.045,1121099991.0
2005-11-10 18:37:00,90.031,90.053,90.014,90.035,931799990.0
2005-11-10 18:38:00,90.015,90.047,90.006,90.037,964499997.0
2005-11-10 18:39:00,90.039,90.061,90.03,90.033,1053599999.0
2005-11-10 18:40:00,90.037,90.067,90.036,90.053,1549900002.0
2005-11-10 18:41:00,90.066,90.081,90.046,90.056,912499990.0
2005-11-10 18:42:00,90.068,90.093,90.057,90.057,1358899997.0
2005-11-10 18:43:00,90.058,90.076,90.05,90.068,491100003.0
2005-11-10 18:44:00,90.064,90.083,90.038,90.038,788699995.0
2005-11-10 18:45:00,90.053,90.07,90.034,90.039,831299998.0
2005-11-10 18:46:00,90.045,90.071,90.044,90.069,804499999.0
2005-11-10 18:47:00,90.046,90.067,90.036,90.036,214599999.0
2005-11-10 18:48:00,90.055,90.072,90.032,90.056,488899997.0
2005-11-10 18:49:00,90.072,90.072,90.039,90.047,958000002.0
2005-11-10 18:50:00,90.06,90.071,90.039,90.039,931000003.0
2005-11-10 18:51:00,90.04,90.082,90.04,90.07,1137000004.0
2005-11-10 18:52:00,90.084,90.096,90.068,90.072,1491599989.0
2005-11-10 18:53:00,90.078,90.088,90.059,90.082,1398799995.0
2005-11-10 18:54:00,90.071,90.097,90.066,90.082,1243999994.0
2005-11-10 18:55:00,90.081,90.104,90.069,90.095,1696499993.0
2005-11-10 18:56:00,90.093,90.117,90.086,90.108,287299998.0
2005-11-10 18:57:00,90.089,90.105,90.08,90.095,615700002.0
2005-11-10 18:58:00,90.09,90.095,90.073,90.076,1105099996.0
2005-11-10 18:59:00,90.075,90.089,90.052,90.066,1191799998.0
2005-11-10 19:00:00,90.073,90.073,90.047,90.047,274700000.0
2005-11-10 19:01:00,90.055,90.085,90.055,90.077,560400003.0
2005-11-10 19:02:00,90.087,90.095,90.071,90.072,232099998.0
2005-11-10 19:03:00,90.088,90.098,90.073,90.078,539300003.0
2005-11-10 19:04:00,90.094,90.1,90.074,90.087,363699997.0
2005-11-10 19:05:00,90.072,90.097,90.07,90.086,462899998.0
2005-11-10 19:06:00,90.09,90.109,90.074,90.078,971500002.0
2005-11-10 19:07:00,90.1,90.111,90.055,90.055,1439999994.0
2005-11-10 19:08:00,90.046,90.074,90.041,90.06,1466899993.0
2005-11-10 19:09:00,90.065,90.081,90.044,90.061,963599997.0
2005-11-10 19:10:00,90.068,90.076,90.057,90.062,316899998.0
2005-11-10 19:11:00,90.056,90.076,90.045,90.072,411099997.0
2005-11-10 19:12:00,90.073,90.085,90.059,90.078,279599995.0
2005-11-10 19:13:00,90.076,90.076,90.04,90.04,397399994.0
2005-11-10 19:14:00,90.066,90.083,90.052,90.068,436300000.0
2005-11-10 19:15:00,90.071,90.09,90.06,90.073,1070999990.0
2005-11-10 19:16:00,90.063,90.074,90.041,90.05,383499995.0
2005-11-10 19:17:00,90.063,90.07,90.042,90.049,596599996.0
2005-11-10 19:18:00,90.059,90.074,90.034,90.034,537500002.0
2005-11-10 19:19:00,90.02,90.058,90.02,90.045,1131200000.0
2005-11-10 19:20:00,90.068,90.077,90.048,90.061,695400002.0
2005-11-10 19:21:00,90.054,90.073,90.035,90.049,806799993.0
2005-11-10 19:22:00,90.044,90.06,90.038,90.055,182199999.0
2005-11-10 19:23:00,90.038,90.054,90.016,90.037,1609699996.0
2005-11-10 19:24:00,90.021,90.046,90.021,90.045,913699995.0
2005-11-10 19:25:00,90.031,90.037,90.003,90.015,1073799995.0
2005-11-10 19:26:00,90.036,90.055,90.019,90.02,1631899991.0
2005-11-10 19:27:00,90.047,90.047,90.015,90.022,1452600000.0
2005-11-10 19:28:00,90.027,90.027,89.996,90.012,967399995.0
2005-11-10 19:29:00,90.018,90.031,90.001,90.009,346300003.0
2005-11-10 19:30:00,90.031,90.042,90.015,90.042,1105299997.0
2005-11-10 19:31:00,90.029,90.07,90.029,90.067,531400002.0
2005-11-10 19:32:00,90.072,90.082,90.05,90.05,785599996.0
2005-11-10 19:33:00,90.055,90.073,90.042,90.051,790699996.0
2005-11-10 19:34:00,90.053,90.063,90.026,90.03,1134499991.0
2005-11-10 19:35:00,90.02,90.038,89.993,90.027,853799999.0
2005-11-10 19:36:00,90.009,90.032,90.003,90.032,883700007.0
2005-11-10 19:37:00,90.023,90.037,90.013,90.033,292399999.0
2005-11-10 19:38:00,90.035,90.045,90.018,90.02,685400006.0
2005-11-10 19:39:00,89.992,90.038,89.965,90.017,786900000.0
2005-11-10 19:40:00,90.033,90.042,90.014,90.014,787399999.0
2005-11-10 19:41:00,90.034,90.058,90.023,90.032,943699997.0
2005-11-10 19:42:00,90.045,90.049,90.026,90.032,1140700001.0
2005-11-10 19:43:00,90.044,90.056,90.026,90.041,315299998.0
2005-11-10 19:44:00,90.037,90.061,90.033,90.051,780799994.0
2005-11-10 19:45:00,90.034,90.059,90.027,90.059,321400000.0
2005-11-10 19:46:00,90.051,90.057,90.026,90.026,624800000.0
2005-11-10 19:47:00,90.051,90.057,90.021,90.043,248299999.0
2005-11-10 19:48:00,90.054,90.06,90.032,90.041,1113600004.0
2005-11-10 19:49:00,90.033,90.058,90.021,90.049,765899988.0
2005-11-10 19:50:00,90.056,90.07,90.04,90.06,630399993.0
2005-11-10 19:51:00,90.043,90.073,90.043,90.063,573299993.0
2005-11-10 19:52:00,90.061,90.066,90.036,90.036,490299996.0
2005-11-10 19:53:00,90.058,90.068,90.043,90.048,643699998.0
2005-11-10 19:54:00,90.069,90.081,90.048,90.059,762399996.0
2005-11-10 19:55:00,90.074,90.08,90.049,90.058,349999998.0
2005-11-10 19:56:00,90.082,90.09,90.066,90.066,627299989.0
2005-11-10 19:57:00,90.065,90.09,90.057,90.08,681299991.0
2005-11-10 19:58:00,90.076,90.092,90.064,90.077,944099998.0
2005-11-10 19:59:00,90.077,90.094,90.066,90.09,669199998.0
2005-11-10 20:00:00,90.081,90.099,90.077,90.095,436199997.0
2005-11-10 20:01:00,90.101,90.111,90.078,90.084,495500001.0
2005-11-10 20:02:00,90.085,90.12,90.085,90.12,653499994.0
2005-11-10 20:03:00,90.105,90.123,90.091,90.102,452499997.0
2005-11-10 20:04:00,90.092,90.105,90.077,90.094,598500002.0
2005-11-10 20:05:00,90.097,90.103,90.065,90.068,482599996.0
2005-11-10 20:06:00,90.061,90.086,90.048,90.051,638100001.0
2005-11-10 20:07:00,90.087,90.087,90.06,90.06,501499997.0
2005-11-10 20:08:00,90.078,90.078,90.047,90.065,641100000.0
2005-11-10 20:09:00,90.076,90.099,90.064,90.07,497899997.0
2005-11-10 20:10:00,90.085,90.114,90.082,90.111,600999998.0
2005-11-10 20:11:00,90.097,90.124,90.079,90.109,1510799993.0
2005-11-10 20:12:00,90.097,90.124,90.077,90.101,1487999999.0
2005-11-10 20:13:00,90.124,90.124,90.086,90.089,949599993.0
2005-11-10 20:14:00,90.069,90.089,90.047,90.059,459600002.0
2005-11-10 20:15:00,90.039,90.059,90.029,90.045,1054200003.0
2005-11-10 20:16:00,90.046,90.069,90.039,90.059,1533099998.0
2005-11-10 20:17:00,90.063,90.07,90.046,90.05,156200001.0
2005-11-10 20:18:00,90.075,90.115,90.074,90.1,252300000.0
2005-11-10 20:19:00,90.095,90.107,90.069,90.083,1508700003.0
2005-11-10 20:20:00,90.082,90.104,90.071,90.085,1512199998.0
2005-11-10 20:21:00,90.094,90.097,90.076,90.08,389700000.0
2005-11-10 20:22:00,90.067,90.096,90.067,90.092,858299994.0
2005-11-10 20:23:00,90.085,90.099,90.066,90.092,656199993.0
2005-11-10 20:24:00,90.079,90.097,90.075,90.093,667500000.0
2005-11-10 20:25:00,90.093,90.109,90.071,90.071,645600004.0
2005-11-10 20:26:00,90.077,90.1,90.069,90.087,555099994.0
2005-11-10 20:27:00,90.093,90.096,90.068,90.091,1192800006.0
2005-11-10 20:28:00,90.077,90.101,90.071,90.075,2111399994.0
2005-11-10 20:29:00,90.06,90.06,90.06,90.06,1877099990.0
2005-11-10 20:30:00,90.09,90.107,90.073,90.095,1877099990.0
2005-11-10 20:31:00,90.101,90.122,90.098,90.119,2095799987.0
2005-11-10 20:32:00,90.05,90.06,90.04,90.05,674299998.0
2005-11-10 20:33:00,90.111,90.128,90.091,90.128,674299998.0
2005-11-10 20:34:00,90.13,90.135,90.105,90.11,395299998.0
2005-11-10 20:35:00,90.124,90.131,90.094,90.094,535899995.0
2005-11-10 20:36:00,90.11,90.113,90.055,90.093,611099991.0
2005-11-10 20:37:00,90.118,90.136,90.103,90.113,720899999.0
2005-11-10 20:38:00,90.109,90.131,90.09,90.116,1666200000.0
2005-11-10 20:39:00,90.099,90.126,90.098,90.116,1207500007.0
2005-11-10 20:40:00,90.089,90.114,90.087,90.11,1617600005.0
2005-11-10 20:41:00,90.082,90.108,90.08,90.102,874599994.0
2005-11-10 20:42:00,90.084,90.098,90.06,90.079,743399993.0
2005-11-10 20:43:00,90.084,90.098,90.067,90.067,513199999.0
2005-11-10 20:44:00,90.07,90.089,90.059,90.07,1332900002.0
2005-11-10 20:45:00,90.062,90.087,90.059,90.06,1005899998.0
2005-11-10 20:46:00,90.08,90.081,90.05,90.05,992499998.0
2005-11-10 20:47:00,90.028,90.068,90.008,90.027,1372099992.0
2005-11-10 20:48:00,90.014,90.043,90.011,90.025,720299995.0
2005-11-10 20:49:00,90.041,90.065,90.031,90.031,793099999.0
2005-11-10 20:50:00,90.057,90.07,90.019,90.023,917400001.0
2005-11-10 20:51:00,90.064,90.093,90.06,90.078,637700000.0
2005-11-10 20:52:00,90.085,90.102,90.064,90.091,681799996.0
2005-11-10 20:53:00,90.098,90.098,90.067,90.082,1441699997.0
2005-11-10 20:54:00,90.076,90.098,90.068,90.095,440700001.0
2005-11-10 20:55:00,90.083,90.099,90.065,90.097,962700000.0
2005-11-10 20:56:00,90.076,90.101,90.071,90.087,950599999.0
2005-11-10 20:57:00,90.084,90.114,90.083,90.097,1438099991.0
2005-11-10 20:58:00,89.87,89.89,89.85,89.88,1940999994.0
2005-11-10 20:59:00,90.064,90.091,90.029,90.06,1940999994.0
2005-11-10 21:00:00,90.062,90.088,90.059,90.084,1958899999.0
2005-11-10 21:01:00,89.86,89.86,89.83,89.86,874000001.0
2005-11-10 21:02:00,90.077,90.086,90.043,90.072,874000001.0
2005-11-10 21:03:00,90.093,90.101,90.074,90.074,739300007.0
2005-11-10 21:04:00,90.065,90.083,90.054,90.075,350699996.0
2005-11-10 21:05:00,90.069,90.079,90.049,90.053,318399996.0
2005-11-10 21:06:00,90.007,90.048,90.001,90.028,782600002.0
2005-11-10 21:07:00,90.042,90.067,90.042,90.067,540199997.0
2005-11-10 21:08:00,90.065,90.074,90.042,90.042,628000003.0
2005-11-10 21:09:00,90.063,90.065,90.04,90.042,258299994.0
2005-11-10 21:10:00,90.054,90.07,90.047,90.065,383299999.0
2005-11-10 21:11:00,90.066,90.076,90.05,90.051,388799999.0
2005-11-10 21:12:00,90.06,90.074,90.04,90.06,433300005.0
2005-11-10 21:13:00,90.064,90.064,90.038,90.045,1030199995.0
2005-11-10 21:14:00,90.053,90.067,90.036,90.054,989099993.0
2005-11-10 21:15:00,90.032,90.045,90.014,90.035,1119999990.0
2005-11-10 21:16:00,90.027,90.048,90.021,90.036,693099997.0
2005-11-10 21:17:00,90.044,90.053,90.016,90.028,1423599999.0
2005-11-10 21:18:00,90.047,90.055,90.028,90.038,652899998.0
2005-11-10 21:19:00,90.037,90.067,90.037,90.065,1149800003.0
2005-11-10 21:20:00,90.062,90.062,90.027,90.03,1583200000.0
2005-11-10 21:21:00,90.054,90.075,90.041,90.054,1810199998.0
2005-11-10 21:22:00,90.055,90.076,90.039,90.072,1567099997.0
2005-11-10 21:23:00,90.078,90.078,90.039,90.068,883799997.0
2005-11-10 21:24:00,90.073,90.08,90.046,90.06,891000003.0
2005-11-10 21:25:00,90.049,90.075,90.035,90.05,1261599994.0
2005-11-10 21:26:00,90.045,90.056,90.029,90.029,562599995.0
2005-11-10 21:27:00,90.031,90.05,90.028,90.045,503099998.0
2005-11-10 21:28:00,90.053,90.064,90.045,90.05,313500000.0
2005-11-10 21:29:00,90.052,90.062,90.022,90.047,664900003.0
2005-11-10 21:30:00,90.05,90.06,90.026,90.041,459299993.0
2005-11-10 21:31:00,90.059,90.059,90.034,90.042,144100000.0
2005-11-10 21:32:00,90.053,90.053,90.027,90.031,1548199997.0
2005-11-10 21:33:00,90.037,90.046,90.019,90.043,205100002.0
2005-11-10 21:34:00,90.047,90.047,90.0,90.0,483799997.0
2005-11-10 21:35:00,90.018,90.035,90.004,90.025,427699999.0
2005-11-10 21:36:00,90.02,90.032,90.0,90.014,114400001.0
2005-11-10 21:37:00,90.03,90.033,90.004,90.017,547700000.0
2005-11-10 21:38:00,90.008,90.028,90.001,90.018,415000003.0
2005-11-10 21:39:00,90.015,90.025,89.996,90.015,325799999.0
2005-11-10 21:40:00,90.012,90.027,89.99,90.016,533400000.0
2005-11-10 21:41:00,89.995,90.014,89.98,90.0,310699996.0
2005-11-10 21:42:00,90.005,90.03,89.995,90.019,757300005.0
2005-11-10 21:43:00,90.03,90.033,90.0,90.009,854000001.0
2005-11-10 21:44:00,90.01,90.029,89.998,90.022,1511699989.0
2005-11-10 21:45:00,89.999,90.018,89.984,90.011,910999993.0
2005-11-10 21:46:00,90.012,90.012,89.972,89.991,514399999.0
2005-11-10 21:47:00,89.978,90.003,89.966,89.976,750899996.0
2005-11-10 21:48:00,89.969,89.984,89.956,89.969,314999997.0
2005-11-10 21:49:00,89.973,89.987,89.946,89.952,739399990.0
2005-11-10 21:50:00,89.942,89.964,89.942,89.964,235800001.0
2005-11-10 21:51:00,89.974,89.974,89.945,89.945,368500000.0
2005-11-10 21:52:00,89.942,89.971,89.938,89.956,636899998.0
2005-11-10 21:53:00,89.937,89.954,89.901,89.91,196799996.0
2005-11-10 21:54:00,89.897,89.909,89.877,89.89,242499999.0
2005-11-10 21:55:00,89.868,89.905,89.868,89.905,119000003.0
2005-11-10 21:56:00,89.915,89.916,89.894,89.894,617800000.0
2005-11-10 21:57:00,89.872,89.872,89.814,89.815,200299999.0
2005-11-10 21:58:00,89.84,89.873,89.832,89.873,197999999.0
2005-11-10 21:59:00,89.857,89.857,89.798,89.817,737000002.0
2005-11-10 22:00:00,89.839,89.857,89.808,89.82,590599994.0
2005-11-10 22:01:00,89.811,89.844,89.803,89.844,740499997.0
2005-11-10 22:02:00,89.85,89.881,89.838,89.862,1363299995.0
2005-11-10 22:03:00,89.868,89.897,89.867,89.888,409199997.0
2005-11-10 22:04:00,89.878,89.887,89.843,89.886,728499998.0
2005-11-10 22:05:00,89.865,89.883,89.847,89.858,375100003.0
2005-11-10 22:06:00,89.854,89.875,89.848,89.87,188899999.0
2005-11-10 22:07:00,89.857,89.878,89.851,89.863,180500003.0
2005-11-10 22:08:00,89.846,89.872,89.832,89.85,157699999.0
2005-11-10 22:09:00,89.855,89.862,89.831,89.831,409000002.0
2005-11-10 22:10:00,89.852,89.882,89.841,89.864,175899999.0
2005-11-10 22:11:00,89.879,89.891,89.866,89.869,362199999.0
2005-11-10 22:12:00,89.879,89.893,89.843,89.843,451799998.0
2005-11-10 22:13:00,89.822,89.841,89.793,89.835,528099999.0
2005-11-10 22:14:00,89.808,89.831,89.804,89.831,183500000.0
2005-11-10 22:15:00,89.818,89.846,89.805,89.823,503499998.0
2005-11-10 22:16:00,89.8,89.821,89.792,89.812,452599996.0
2005-11-10 22:17:00,89.813,89.831,89.788,89.831,284100000.0
2005-11-10 22:18:00,89.822,89.83,89.805,89.805,209799999.0
2005-11-10 22:19:00,89.832,89.844,89.804,89.804,262099999.0
2005-11-10 22:20:00,89.833,89.833,89.809,89.814,183300002.0
2005-11-10 22:21:00,89.799,89.824,89.799,89.816,101699998.0
2005-11-10 22:22:00,89.818,89.826,89.797,89.797,596400000.0
2005-11-10 22:23:00,89.793,89.814,89.793,89.814,197000000.0
2005-11-10 22:24:00,89.81,89.812,89.79,89.812,170999997.0
2005-11-10 22:25:00,89.794,89.821,89.793,89.809,300899998.0
2005-11-10 22:26:00,89.762,89.785,89.762,89.777,39499999.0
2005-11-10 22:27:00,89.764,89.776,89.745,89.758,756600004.0
2005-11-10 22:28:00,89.76,89.79,89.75,89.77,357199997.0
2005-11-10 22:29:00,89.796,89.821,89.788,89.818,371800002.0
2005-11-10 22:30:00,89.818,89.84,89.813,89.84,498499997.0
2005-11-10 22:31:00,89.83,89.834,89.808,89.815,201899999.0
2005-11-10 22:32:00,89.797,89.827,89.797,89.816,157800000.0
2005-11-10 22:33:00,89.8,89.817,89.795,89.813,569199995.0
2005-11-10 22:34:00,89.779,89.814,89.736,89.736,483000004.0
2005-11-10 22:35:00,89.823,89.83,89.807,89.81,373300003.0
2005-11-10 22:36:00,89.817,89.827,89.804,89.823,374900006.0
2005-11-10 22:37:00,89.809,89.825,89.804,89.825,162599996.0
2005-11-10 22:38:00,89.822,89.822,89.799,89.801,269100004.0
2005-11-10 22:39:00,89.812,89.83,89.799,89.817,251700000.0
2005-11-10 22:40:00,89.817,89.822,89.798,89.798,460600004.0
2005-11-10 22:41:00,89.81,89.825,89.81,89.825,235999998.0
2005-11-10 22:42:00,89.831,89.833,89.797,89.797,129099999.0
2005-11-10 22:43:00,89.804,89.828,89.796,89.821,594300001.0
2005-11-10 22:44:00,89.825,89.835,89.801,89.807,440899998.0
2005-11-10 22:45:00,89.815,89.833,89.791,89.83,400699998.0
2005-11-10 22:46:00,89.819,89.837,89.802,89.833,459999998.0
2005-11-10 22:47:00,89.825,89.851,89.825,89.845,314399995.0
2005-11-10 22:48:00,89.824,89.848,89.801,89.825,455100001.0
2005-11-10 22:49:00,89.821,89.853,89.821,89.838,600600002.0
2005-11-10 22:50:00,89.831,89.845,89.812,89.829,266899999.0
2005-11-10 22:51:00,89.83,89.836,89.804,89.832,736600000.0
2005-11-10 22:52:00,89.84,89.844,89.822,89.822,258299999.0
2005-11-10 22:53:00,89.824,89.84,89.784,89.83,338799998.0
2005-11-10 22:54:00,89.83,89.845,89.812,89.819,336699996.0
2005-11-10 22:55:00,89.824,89.845,89.82,89.841,506000007.0
2005-11-10 22:56:00,89.846,89.864,89.83,89.837,112600000.0
2005-11-10 22:57:00,89.843,89.86,89.821,89.856,209600000.0
2005-11-10 22:58:00,89.859,89.859,89.839,89.843,88099998.0
2005-11-10 22:59:00,89.835,89.861,89.792,89.836,336100000.0
2005-11-10 23:00:00,89.858,89.865,89.837,89.857,206399998.0
2005-11-10 23:01:00,89.852,89.852,89.828,89.831,145100000.0
2005-11-10 23:02:00,89.86,89.86,89.834,89.842,218199994.0
2005-11-10 23:03:00,89.852,89.862,89.837,89.859,192500000.0
2005-11-10 23:04:00,89.845,89.85,89.822,89.828,79600004.0
2005-11-10 23:05:00,89.855,89.86,89.839,89.842,133300003.0
2005-11-10 23:06:00,89.852,89.86,89.832,89.836,231400001.0
2005-11-10 23:07:00,89.827,89.857,89.824,89.857,210300002.0
2005-11-10 23:08:00,89.841,89.846,89.815,89.816,347099992.0
2005-11-10 23:09:00,89.838,89.854,89.833,89.847,110700003.0
2005-11-10 23:10:00,89.83,89.845,89.83,89.845,66600002.0
2005-11-10 23:11:00,89.83,89.845,89.82,89.835,305000002.0
2005-11-10 23:12:00,89.843,89.843,89.818,89.829,292999997.0
2005-11-10 23:13:00,89.832,89.832,89.807,89.807,163800002.0
2005-11-10 23:14:00,89.825,89.836,89.813,89.827,353599997.0
2005-11-10 23:15:00,89.823,89.845,89.823,89.845,112600000.0
2005-11-10 23:16:00,89.816,89.857,89.816,89.857,253000000.0
2005-11-10 23:17:00,89.84,89.857,89.823,89.836,193299997.0
2005-11-10 23:18:00,89.832,89.846,89.825,89.837,205099997.0
2005-11-10 23:19:00,89.833,89.855,89.829,89.844,239400004.0
2005-11-10 23:20:00,89.841,89.847,89.835,89.847,115600001.0
2005-11-10 23:21:00,89.838,89.856,89.835,89.852,174799999.0
2005-11-10 23:22:00,89.835,89.847,89.819,89.837,187000002.0
2005-11-10 23:23:00,89.852,89.861,89.827,89.827,220899999.0
2005-11-10 23:24:00,89.847,89.849,89.826,89.827,304500000.0
2005-11-10 23:25:00,89.843,89.854,89.837,89.851,101500000.0
2005-11-10 23:26:00,89.854,89.871,89.839,89.861,194599999.0
2005-11-10 23:27:00,89.864,89.864,89.846,89.848,88400001.0
2005-11-10 23:28:00,89.862,89.868,89.849,89.865,153800000.0
2005-11-10 23:29:00,89.865,89.881,89.856,89.868,264500000.0
2005-11-10 23:30:00,89.862,89.883,89.856,89.856,227900000.0
2005-11-10 23:31:00,89.859,89.875,89.855,89.872,216900000.0
2005-11-10 23:32:00,89.865,89.872,89.846,89.846,300999999.0
2005-11-10 23:33:00,89.85,89.86,89.832,89.846,190400003.0
2005-11-10 23:34:00,89.851,89.866,89.835,89.866,355700000.0
2005-11-10 23:35:00,89.863,89.875,89.841,89.865,254999997.0
2005-11-10 23:36:00,89.83,89.845,89.808,89.818,196199999.0
2005-11-10 23:37:00,89.867,89.867,89.845,89.845,75299998.0
2005-11-10 23:38:00,89.851,89.852,89.825,89.835,276300001.0
2005-11-10 23:39:00,89.852,89.862,89.832,89.845,252900001.0
2005-11-10 23:40:00,89.847,89.866,89.837,89.84,234100000.0
2005-11-10 23:41:00,89.84,89.864,89.839,89.858,225400000.0
2005-11-10 23:42:00,89.832,89.85,89.826,89.847,175700000.0
2005-11-10 23:43:00,89.843,89.864,89.843,89.863,320500003.0
2005-11-10 23:44:00,89.851,89.863,89.824,89.841,308100000.0
2005-11-10 23:45:00,89.819,89.839,89.816,89.834,62099999.0
2005-11-10 23:46:00,89.818,89.834,89.813,89.833,242600002.0
2005-11-10 23:47:00,89.82,89.845,89.82,89.845,116899999.0
2005-11-10 23:48:00,89.83,89.85,89.829,89.85,210699997.0
2005-11-10 23:49:00,89.83,89.847,89.817,89.836,131899999.0
2005-11-10 23:50:00,89.829,89.84,89.808,89.826,172199999.0
2005-11-10 23:51:00,89.833,89.836,89.813,89.817,223100002.0
2005-11-10 23:52:00,89.811,89.835,89.811,89.83,74799999.0
2005-11-10 23:53:00,89.831,89.836,89.814,89.827,188400000.0
2005-11-10 23:54:00,89.818,89.836,89.81,89.832,192599997.0
2005-11-10 23:55:00,89.827,89.842,89.813,89.823,68599999.0
2005-11-10 23:56:00,89.842,89.852,89.829,89.83,178200000.0
2005-11-10 23:57:00,89.819,89.848,89.816,89.821,182800002.0
2005-11-10 23:58:00,89.84,89.84,89.817,89.833,234700002.0
2005-11-10 23:59:00,89.787,89.813,89.767,89.767,160099999.0
2005-11-11 00:00:00,89.794,89.804,89.756,89.756,250399996.0
2005-11-11 00:01:00,89.757,89.803,89.756,89.768,253400000.0
2005-11-11 00:02:00,89.765,89.794,89.756,89.784,212699998.0
2005-11-11 00:03:00,89.79,89.797,89.76,89.766,160299997.0
2005-11-11 00:04:00,89.783,89.792,89.762,89.786,411599997.0
2005-11-11 00:05:00,89.763,89.783,89.738,89.769,303599999.0
2005-11-11 00:06:00,89.761,89.779,89.747,89.763,193700002.0
2005-11-11 00:07:00,89.752,89.785,89.747,89.754,253199999.0
2005-11-11 00:08:00,89.752,89.772,89.734,89.747,241000001.0
2005-11-11 00:09:00,89.762,89.781,89.738,89.768,277199997.0
2005-11-11 00:10:00,89.769,89.775,89.739,89.739,316199998.0
2005-11-11 00:11:00,89.752,89.775,89.733,89.775,160299998.0
2005-11-11 00:12:00,89.783,89.816,89.74,89.755,308900001.0
2005-11-11 00:13:00,89.783,89.803,89.764,89.79,257900002.0
2005-11-11 00:14:00,89.799,89.804,89.765,89.804,185599999.0
2005-11-11 00:15:00,89.77,89.786,89.757,89.757,215200000.0
2005-11-11 00:16:00,89.822,89.83,89.782,89.784,152600001.0
2005-11-11 00:17:00,89.801,89.814,89.762,89.77,139500000.0
2005-11-11 00:18:00,89.787,89.814,89.779,89.79,231999998.0
2005-11-11 00:19:00,89.768,89.802,89.761,89.802,242400001.0
2005-11-11 00:20:00,89.789,89.809,89.769,89.778,265200001.0
2005-11-11 00:21:00,89.763,89.81,89.759,89.81,227799997.0
2005-11-11 00:22:00,89.787,89.821,89.784,89.786,237500001.0
2005-11-11 00:23:00,89.789,89.818,89.779,89.814,279300000.0
2005-11-11 00:24:00,89.807,89.81,89.774,89.78,196699998.0
2005-11-11 00:25:00,89.794,89.826,89.781,89.807,191499996.0
2005-11-11 00:26:00,89.808,89.842,89.791,89.806,309200002.0
2005-11-11 00:27:00,89.837,89.855,89.824,89.827,241999998.0
2005-11-11 00:28:00,89.793,89.83,89.788,89.801,280699997.0
2005-11-11 00:29:00,89.826,89.847,89.805,89.847,266699996.0
2005-11-11 00:30:00,89.828,89.85,89.822,89.85,131799999.0
2005-11-11 00:31:00,89.828,89.85,89.825,89.844,260599999.0
2005-11-11 00:32:00,89.829,89.845,89.818,89.837,260400000.0
2005-11-11 00:33:00,89.825,89.838,89.809,89.832,152499998.0
2005-11-11 00:34:00,89.827,89.838,89.787,89.81,126399999.0
2005-11-11 00:35:00,89.804,89.831,89.804,89.83,304400002.0
2005-11-11 00:36:00,89.832,89.838,89.814,89.822,270499996.0
2005-11-11 00:37:00,89.833,89.833,89.802,89.81,315599998.0
2005-11-11 00:38:00,89.802,89.827,89.798,89.809,198300003.0
2005-11-11 00:39:00,89.808,89.814,89.787,89.787,216200003.0
2005-11-11 00:40:00,89.797,89.818,89.792,89.807,234600002.0
2005-11-11 00:41:00,89.812,89.831,89.797,89.819,95100001.0
2005-11-11 00:42:00,89.812,89.835,89.808,89.82,190499999.0
2005-11-11 00:43:00,89.823,89.823,89.799,89.813,84800000.0
2005-11-11 00:44:00,89.806,89.824,89.787,89.803,138400001.0
2005-11-11 00:45:00,89.796,89.824,89.796,89.815,123800000.0
2005-11-11 00:46:00,89.817,89.827,89.799,89.819,134699999.0
2005-11-11 00:47:00,89.808,89.826,89.79,89.818,450100000.0
2005-11-11 00:48:00,89.823,89.83,89.795,89.795,268000001.0
2005-11-11 00:49:00,89.818,89.82,89.8,89.818,234100002.0
2005-11-11 00:50:00,89.812,89.818,89.786,89.818,187899997.0
2005-11-11 00:51:00,89.811,89.823,89.787,89.81,318000003.0
2005-11-11 00:52:00,89.797,89.797,89.749,89.752,149300001.0
2005-11-11 00:53:00,89.777,89.791,89.768,89.779,162599997.0
2005-11-11 00:54:00,89.813,89.827,89.799,89.803,219299998.0
2005-11-11 00:55:00,89.813,89.822,89.794,89.812,262200000.0
2005-11-11 00:56:00,89.794,89.812,89.774,89.789,211399999.0
2005-11-11 00:57:00,89.789,89.807,89.78,89.793,217399998.0
2005-11-11 00:58:00,89.793,89.794,89.772,89.782,256199998.0
2005-11-11 00:59:00,89.776,89.798,89.766,89.792,240799996.0
2005-11-11 01:00:00,89.793,89.818,89.778,89.788,270499996.0
2005-11-11 01:01:00,89.787,89.804,89.787,89.804,91699998.0
2005-11-11 01:02:00,89.8,89.805,89.768,89.788,261599993.0
2005-11-11 01:03:00,89.78,89.805,89.78,89.795,100600001.0
2005-11-11 01:04:00,89.771,89.795,89.769,89.784,127299995.0
2005-11-11 01:05:00,89.772,89.772,89.751,89.753,56100000.0
2005-11-11 01:06:00,89.749,89.78,89.749,89.78,196499995.0
2005-11-11 01:07:00,89.779,89.783,89.748,89.752,183599999.0
2005-11-11 01:08:00,89.761,89.784,89.749,89.784,131400002.0
2005-11-11 01:09:00,89.775,89.775,89.731,89.735,191599999.0
2005-11-11 01:10:00,89.79,89.79,89.77,89.77,244399999.0
2005-11-11 01:11:00,89.78,89.797,89.772,89.791,186199998.0
2005-11-11 01:12:00,89.759,89.759,89.718,89.73,348800002.0
2005-11-11 01:13:00,89.782,89.79,89.759,89.778,206599994.0
2005-11-11 01:14:00,89.788,89.795,89.766,89.766,172400001.0
2005-11-11 01:15:00,89.778,89.79,89.771,89.785,53200000.0
2005-11-11 01:16:00,89.786,89.789,89.759,89.759,338700001.0
2005-11-11 01:17:00,89.773,89.781,89.755,89.763,162700000.0
2005-11-11 01:18:00,89.778,89.778,89.752,89.767,138400000.0
2005-11-11 01:19:00,89.763,89.764,89.742,89.742,141999998.0
2005-11-11 01:20:00,89.749,89.762,89.731,89.735,222700000.0
2005-11-11 01:21:00,89.74,89.76,89.712,89.726,271499999.0
2005-11-11 01:22:00,89.72,89.731,89.692,89.705,150599998.0
2005-11-11 01:23:00,89.688,89.724,89.687,89.697,249399999.0
2005-11-11 01:24:00,89.692,89.721,89.69,89.695,264699999.0
2005-11-11 01:25:00,89.698,89.709,89.679,89.689,264200001.0
2005-11-11 01:26:00,89.706,89.723,89.697,89.709,180200001.0
2005-11-11 01:27:00,89.704,89.716,89.685,89.703,246700000.0
2005-11-11 01:28:00,89.7,89.711,89.679,89.698,251000002.0
2005-11-11 01:29:00,89.69,89.711,89.669,89.693,233000002.0
2005-11-11 01:30:00,89.729,89.742,89.711,89.718,298199997.0
2005-11-11 01:31:00,89.719,89.745,89.711,89.719,225799997.0
2005-11-11 01:32:00,89.717,89.728,89.692,89.708,368699999.0
2005-11-11 01:33:00,89.699,89.719,89.696,89.712,214599998.0
2005-11-11 01:34:00,89.7,89.72,89.693,89.715,314600002.0
2005-11-11 01:35:00,89.699,89.715,89.696,89.702,283800000.0
2005-11-11 01:36:00,89.703,89.714,89.691,89.71,96000001.0
2005-11-11 01:37:00,89.722,89.729,89.705,89.717,150100000.0
2005-11-11 01:38:00,89.722,89.732,89.702,89.727,236499993.0
2005-11-11 01:39:00,89.731,89.742,89.717,89.73,200299999.0
2005-11-11 01:40:00,89.73,89.743,89.71,89.721,299799998.0
2005-11-11 01:41:00,89.706,89.74,89.706,89.733,237200003.0
2005-11-11 01:42:00,89.703,89.721,89.69,89.714,230200002.0
2005-11-11 01:43:00,89.696,89.713,89.692,89.712,143700001.0
2005-11-11 01:44:00,89.717,89.728,89.703,89.715,171800006.0
2005-11-11 01:45:00,89.727,89.727,89.693,89.693,162100002.0
2005-11-11 01:46:00,89.724,89.739,89.708,89.72,257499998.0
2005-11-11 01:47:00,89.705,89.721,89.698,89.698,141900002.0
2005-11-11 01:48:00,89.708,89.723,89.696,89.72,345099999.0
2005-11-11 01:49:00,89.687,89.703,89.68,89.695,244299995.0
2005-11-11 01:50:00,89.67,89.729,89.67,89.729,346299996.0
2005-11-11 01:51:00,89.742,89.742,89.698,89.699,227800003.0
2005-11-11 01:52:00,89.692,89.714,89.691,89.705,159499998.0
2005-11-11 01:53:00,89.679,89.699,89.658,89.673,281500003.0
2005-11-11 01:54:00,89.661,89.686,89.656,89.667,182299998.0
2005-11-11 01:55:00,89.653,89.665,89.635,89.658,183399998.0
2005-11-11 01:56:00,89.649,89.659,89.63,89.645,308699998.0
2005-11-11 01:57:00,89.617,89.638,89.598,89.621,320699999.0
2005-11-11 01:58:00,89.611,89.63,89.603,89.622,449099997.0
2005-11-11 01:59:00,89.612,89.628,89.601,89.628,323799996.0
2005-11-11 02:00:00,89.63,89.63,89.61,89.61,186500002.0
2005-11-11 02:01:00,89.627,89.64,89.611,89.611,224399999.0
2005-11-11 02:02:00,89.632,89.633,89.604,89.61,333199996.0
2005-11-11 02:03:00,89.602,89.622,89.592,89.609,157699997.0
2005-11-11 02:04:00,89.616,89.626,89.604,89.604,132499996.0
2005-11-11 02:05:00,89.616,89.634,89.603,89.621,148200000.0
2005-11-11 02:06:00,89.632,89.642,89.62,89.624,210200000.0
2005-11-11 02:07:00,89.644,89.657,89.625,89.638,260500004.0
2005-11-11 02:08:00,89.628,89.648,89.622,89.622,242699994.0
2005-11-11 02:09:00,89.628,89.654,89.616,89.624,202400001.0
2005-11-11 02:10:00,89.653,89.666,89.637,89.659,119499999.0
2005-11-11 02:11:00,89.652,89.652,89.6,89.6,227000000.0
2005-11-11 02:12:00,89.614,89.614,89.582,89.585,197700002.0
2005-11-11 02:13:00,89.593,89.616,89.58,89.616,227599997.0
2005-11-11 02:14:00,89.605,89.622,89.597,89.605,283200001.0
2005-11-11 02:15:00,89.628,89.639,89.586,89.598,369499998.0
2005-11-11 02:16:00,89.614,89.63,89.595,89.598,279500004.0
2005-11-11 02:17:00,89.613,89.613,89.573,89.573,73600002.0
2005-11-11 02:18:00,89.594,89.595,89.563,89.575,275400004.0
2005-11-11 02:19:00,89.542,89.571,89.541,89.557,180499999.0
2005-11-11 02:20:00,89.549,89.593,89.549,89.593,144800001.0
2005-11-11 02:21:00,89.58,89.607,89.575,89.597,318500003.0
2005-11-11 02:22:00,89.576,89.598,89.569,89.598,178000000.0
2005-11-11 02:23:00,89.59,89.604,89.574,89.6,406399996.0
2005-11-11 02:24:00,89.581,89.598,89.561,89.575,329499999.0
2005-11-11 02:25:00,89.569,89.584,89.554,89.577,313200002.0
2005-11-11 02:26:00,89.581,89.589,89.56,89.58,107199998.0
2005-11-11 02:27:00,89.595,89.595,89.57,89.57,242699996.0
2005-11-11 02:28:00,89.564,89.578,89.556,89.567,75900000.0
2005-11-11 02:29:00,89.544,89.576,89.544,89.576,186000000.0
2005-11-11 02:30:00,89.552,89.579,89.552,89.575,255199998.0
2005-11-11 02:31:00,89.565,89.578,89.552,89.565,111000001.0
2005-11-11 02:32:00,89.564,89.586,89.563,89.579,144499998.0
2005-11-11 02:33:00,89.567,89.585,89.563,89.563,197199999.0
2005-11-11 02:34:00,89.542,89.583,89.542,89.575,161699998.0
2005-11-11 02:35:00,89.552,89.579,89.551,89.575,137700000.0
2005-11-11 02:36:00,89.572,89.577,89.554,89.562,199199999.0
2005-11-11 02:37:00,89.566,89.566,89.531,89.55,170699999.0
2005-11-11 02:38:00,89.561,89.565,89.537,89.545,212000001.0
2005-11-11 02:39:00,89.556,89.565,89.543,89.546,201300000.0
2005-11-11 02:40:00,89.536,89.561,89.533,89.561,225999999.0
2005-11-11 02:41:00,89.549,89.563,89.537,89.562,305900003.0
2005-11-11 02:42:00,89.53,89.55,89.518,89.519,371600001.0
2005-11-11 02:43:00,89.522,89.527,89.492,89.492,221299998.0
2005-11-11 02:44:00,89.506,89.536,89.506,89.524,128300000.0
2005-11-11 02:45:00,89.513,89.537,89.513,89.537,166600000.0
2005-11-11 02:46:00,89.521,89.537,89.499,89.516,289799999.0
2005-11-11 02:47:00,89.478,89.501,89.475,89.496,153899997.0
2005-11-11 02:48:00,89.501,89.505,89.48,89.502,275299998.0
2005-11-11 02:49:00,89.5,89.5,89.483,89.483,152000001.0
2005-11-11 02:50:00,89.494,89.51,89.479,89.495,250799997.0
2005-11-11 02:51:00,89.486,89.51,89.486,89.507,134600000.0
2005-11-11 02:52:00,89.514,89.522,89.493,89.497,250999999.0
2005-11-11 02:53:00,89.49,89.518,89.49,89.514,174299998.0
2005-11-11 02:54:00,89.492,89.526,89.487,89.526,217699999.0
2005-11-11 02:55:00,89.514,89.526,89.495,89.51,270400001.0
2005-11-11 02:56:00,89.507,89.52,89.49,89.505,235900001.0
2005-11-11 02:57:00,89.494,89.522,89.486,89.504,264000000.0
2005-11-11 02:58:00,89.488,89.506,89.484,89.502,156899999.0
2005-11-11 02:59:00,89.494,89.528,89.494,89.515,229399998.0
2005-11-11 03:00:00,89.498,89.517,89.496,89.512,280399999.0
2005-11-11 03:01:00,89.502,89.504,89.468,89.486,207000001.0
2005-11-11 03:02:00,89.493,89.508,89.484,89.508,232299999.0
2005-11-11 03:03:00,89.51,89.512,89.488,89.5,176699998.0
2005-11-11 03:04:00,89.497,89.516,89.497,89.516,78100001.0
2005-11-11 03:05:00,89.51,89.529,89.5,89.515,250999998.0
2005-11-11 03:06:00,89.497,89.526,89.497,89.506,342900000.0
2005-11-11 03:07:00,89.521,89.521,89.486,89.496,222200000.0
2005-11-11 03:08:00,89.523,89.536,89.499,89.509,318500004.0
2005-11-11 03:09:00,89.525,89.535,89.512,89.518,189700000.0
2005-11-11 03:10:00,89.511,89.543,89.509,89.535,292700000.0
2005-11-11 03:11:00,89.543,89.552,89.526,89.535,135900000.0
2005-11-11 03:12:00,89.531,89.553,89.518,89.531,170399995.0
2005-11-11 03:13:00,89.539,89.583,89.538,89.558,289699997.0
2005-11-11 03:14:00,89.568,89.59,89.552,89.575,132400001.0
2005-11-11 03:15:00,89.577,89.593,89.545,89.577,299099994.0
2005-11-11 03:16:00,89.557,89.584,89.557,89.573,108700001.0
2005-11-11 03:17:00,89.575,89.585,89.561,89.572,196600001.0
2005-11-11 03:18:00,89.558,89.575,89.552,89.57,43599999.0
2005-11-11 03:19:00,89.566,89.58,89.557,89.56,192599997.0
2005-11-11 03:20:00,89.56,89.575,89.56,89.575,52600000.0
2005-11-11 03:21:00,89.559,89.575,89.55,89.573,293900001.0
2005-11-11 03:22:00,89.557,89.577,89.549,89.567,159999999.0
2005-11-11 03:23:00,89.565,89.572,89.541,89.55,133199998.0
2005-11-11 03:24:00,89.549,89.575,89.545,89.558,173299998.0
2005-11-11 03:25:00,89.547,89.56,89.532,89.555,296199997.0
2005-11-11 03:26:00,89.547,89.559,89.533,89.546,160699996.0
2005-11-11 03:27:00,89.546,89.558,89.532,89.558,76400000.0
2005-11-11 03:28:00,89.538,89.558,89.528,89.541,262099997.0
2005-11-11 03:29:00,89.555,89.555,89.54,89.54,59500000.0
2005-11-11 03:30:00,89.557,89.557,89.528,89.528,263999994.0
2005-11-11 03:31:00,89.555,89.567,89.547,89.548,120800001.0
2005-11-11 03:32:00,89.573,89.588,89.56,89.575,220300002.0
2005-11-11 03:33:00,89.563,89.588,89.563,89.577,289699998.0
2005-11-11 03:34:00,89.572,89.574,89.548,89.557,168600001.0
2005-11-11 03:35:00,89.553,89.579,89.553,89.568,218700002.0
2005-11-11 03:36:00,89.553,89.571,89.551,89.567,152300000.0
2005-11-11 03:37:00,89.553,89.57,89.541,89.56,239400000.0
2005-11-11 03:38:00,89.555,89.566,89.536,89.549,225499998.0
2005-11-11 03:39:00,89.565,89.586,89.547,89.553,188799995.0
2005-11-11 03:40:00,89.57,89.58,89.551,89.553,258999999.0
2005-11-11 03:41:00,89.546,89.563,89.546,89.563,24500001.0
2005-11-11 03:42:00,89.551,89.577,89.55,89.577,320299999.0
2005-11-11 03:43:00,89.583,89.586,89.555,89.557,186499996.0
2005-11-11 03:44:00,89.578,89.601,89.533,89.588,314899998.0
2005-11-11 03:45:00,89.574,89.597,89.574,89.593,214300000.0
2005-11-11 03:46:00,89.571,89.6,89.571,89.595,247800004.0
2005-11-11 03:47:00,89.597,89.614,89.586,89.598,211800001.0
2005-11-11 03:48:00,89.603,89.603,89.579,89.579,56100001.0
2005-11-11 03:49:00,89.603,89.617,89.587,89.602,255900001.0
2005-11-11 03:50:00,89.578,89.595,89.564,89.574,282100000.0
2005-11-11 03:51:00,89.607,89.618,89.588,89.592,187699998.0
2005-11-11 03:52:00,89.613,89.613,89.591,89.601,221199997.0
2005-11-11 03:53:00,89.603,89.62,89.587,89.603,216799995.0
2005-11-11 03:54:00,89.615,89.636,89.615,89.634,183400000.0
2005-11-11 03:55:00,89.62,89.64,89.62,89.62,257299998.0
2005-11-11 03:56:00,89.627,89.637,89.61,89.624,154500000.0
2005-11-11 03:57:00,89.618,89.644,89.618,89.634,220200002.0
2005-11-11 03:58:00,89.623,89.645,89.615,89.63,84899999.0
2005-11-11 03:59:00,89.637,89.643,89.623,89.625,192699998.0
2005-11-11 04:00:00,89.601,89.631,89.601,89.628,194000001.0
2005-11-11 04:01:00,89.619,89.63,89.61,89.63,114699998.0
2005-11-11 04:02:00,89.622,89.622,89.604,89.604,31900001.0
2005-11-11 04:03:00,89.633,89.633,89.615,89.628,156499997.0
2005-11-11 04:04:00,89.618,89.624,89.598,89.611,73199999.0
2005-11-11 04:05:00,89.606,89.621,89.604,89.619,76399999.0
2005-11-11 04:06:00,89.572,89.617,89.572,89.617,81800000.0
2005-11-11 04:07:00,89.623,89.623,89.603,89.603,28099999.0
2005-11-11 04:08:00,89.608,89.624,89.602,89.611,152699998.0
2005-11-11 04:09:00,89.61,89.624,89.586,89.603,361300000.0
2005-11-11 04:10:00,89.588,89.616,89.586,89.616,116199999.0
2005-11-11 04:11:00,89.595,89.616,89.592,89.598,147499998.0
2005-11-11 04:12:00,89.599,89.625,89.599,89.625,110299999.0
2005-11-11 04:13:00,89.606,89.62,89.601,89.62,137400000.0
2005-11-11 04:14:00,89.599,89.617,89.594,89.598,261400001.0
2005-11-11 04:15:00,89.615,89.62,89.599,89.607,121199999.0
2005-11-11 04:16:00,89.615,89.62,89.599,89.6,276599997.0
2005-11-11 04:17:00,89.601,89.62,89.601,89.62,121099996.0
2005-11-11 04:18:00,89.61,89.62,89.589,89.6,212099996.0
2005-11-11 04:19:00,89.611,89.611,89.595,89.595,38300000.0
2005-11-11 04:20:00,89.597,89.608,89.573,89.586,389099997.0
2005-11-11 04:21:00,89.601,89.601,89.569,89.588,69400000.0
2005-11-11 04:22:00,89.593,89.595,89.57,89.576,203899997.0
2005-11-11 04:23:00,89.596,89.603,89.583,89.586,185999999.0
2005-11-11 04:24:00,89.594,89.597,89.578,89.578,343800001.0
2005-11-11 04:25:00,89.588,89.601,89.574,89.591,262200001.0
2005-11-11 04:26:00,89.58,89.593,89.578,89.585,115200001.0
2005-11-11 04:27:00,89.587,89.596,89.568,89.579,140900001.0
2005-11-11 04:28:00,89.597,89.603,89.583,89.595,143499999.0
2005-11-11 04:29:00,89.588,89.6,89.581,89.595,56600000.0
2005-11-11 04:30:00,89.586,89.603,89.581,89.592,155799999.0
2005-11-11 04:31:00,89.577,89.578,89.545,89.557,252600005.0
2005-11-11 04:32:00,89.596,89.615,89.591,89.591,246800000.0
2005-11-11 04:33:00,89.582,89.601,89.582,89.585,159400002.0
2005-11-11 04:34:00,89.604,89.613,89.587,89.59,239299997.0
2005-11-11 04:35:00,89.6,89.613,89.588,89.599,141999997.0
2005-11-11 04:36:00,89.595,89.614,89.592,89.592,125599997.0
2005-11-11 04:37:00,89.595,89.605,89.574,89.587,164499999.0
2005-11-11 04:38:00,89.573,89.593,89.571,89.593,233499997.0
2005-11-11 04:39:00,89.595,89.604,89.56,89.578,236500002.0
2005-11-11 04:40:00,89.592,89.606,89.574,89.597,240499998.0
2005-11-11 04:41:00,89.583,89.606,89.581,89.602,252700002.0
2005-11-11 04:42:00,89.588,89.6,89.576,89.6,196000003.0
2005-11-11 04:43:00,89.577,89.593,89.572,89.586,159200000.0
2005-11-11 04:44:00,89.584,89.597,89.579,89.594,203399999.0
2005-11-11 04:45:00,89.588,89.6,89.581,89.595,68400002.0
2005-11-11 04:46:00,89.581,89.605,89.58,89.596,212199998.0
2005-11-11 04:47:00,89.582,89.606,89.575,89.592,225800001.0
2005-11-11 04:48:00,89.593,89.603,89.577,89.584,232799997.0
2005-11-11 04:49:00,89.603,89.604,89.584,89.585,323199995.0
2005-11-11 04:50:00,89.594,89.598,89.569,89.577,317399998.0
2005-11-11 04:51:00,89.588,89.592,89.563,89.563,82900002.0
2005-11-11 04:52:00,89.587,89.602,89.575,89.592,82399998.0
2005-11-11 04:53:00,89.578,89.595,89.561,89.585,294500001.0
2005-11-11 04:54:00,89.593,89.593,89.572,89.575,114200002.0
2005-11-11 04:55:00,89.577,89.596,89.577,89.596,63300001.0
2005-11-11 04:56:00,89.579,89.6,89.571,89.595,121799999.0
2005-11-11 04:57:00,89.579,89.594,89.574,89.587,197599999.0
2005-11-11 04:58:00,89.571,89.594,89.566,89.587,225899997.0
2005-11-11 04:59:00,89.578,89.593,89.558,89.574,134000001.0
2005-11-11 05:00:00,89.562,89.591,89.562,89.591,251600001.0
2005-11-11 05:01:00,89.575,89.59,89.552,89.575,55000000.0
2005-11-11 05:02:00,89.562,89.585,89.544,89.585,172900002.0
2005-11-11 05:03:00,89.582,89.588,89.56,89.588,104099998.0
2005-11-11 05:04:00,89.585,89.59,89.557,89.57,223199999.0
2005-11-11 05:05:00,89.543,89.543,89.518,89.531,256499996.0
2005-11-11 05:06:00,89.567,89.583,89.557,89.583,225399999.0
2005-11-11 05:07:00,89.585,89.585,89.565,89.565,36999999.0
2005-11-11 05:08:00,89.565,89.582,89.554,89.559,235400001.0
2005-11-11 05:09:00,89.577,89.577,89.536,89.553,153299999.0
2005-11-11 05:10:00,89.565,89.57,89.535,89.548,323099996.0
2005-11-11 05:11:00,89.557,89.57,89.542,89.56,113799998.0
2005-11-11 05:12:00,89.57,89.575,89.552,89.552,128600000.0
2005-11-11 05:13:00,89.557,89.569,89.545,89.557,69700000.0
2005-11-11 05:14:00,89.538,89.554,89.536,89.553,184999998.0
2005-11-11 05:15:00,89.537,89.55,89.526,89.545,151100002.0
2005-11-11 05:16:00,89.552,89.56,89.543,89.543,141500002.0
2005-11-11 05:17:00,89.549,89.556,89.537,89.543,59300000.0
2005-11-11 05:18:00,89.565,89.565,89.534,89.54,232100002.0
2005-11-11 05:19:00,89.558,89.558,89.541,89.541,41999999.0
2005-11-11 05:20:00,89.56,89.56,89.546,89.546,68700000.0
2005-11-11 05:21:00,89.542,89.556,89.527,89.545,229599999.0
2005-11-11 05:22:00,89.544,89.555,89.527,89.533,182199997.0
2005-11-11 05:23:00,89.533,89.554,89.521,89.532,92799999.0
2005-11-11 05:24:00,89.535,89.554,89.535,89.542,206399998.0
2005-11-11 05:25:00,89.545,89.557,89.535,89.543,336700001.0
2005-11-11 05:26:00,89.537,89.555,89.53,89.542,92600000.0
2005-11-11 05:27:00,89.53,89.53,89.494,89.494,177200000.0
2005-11-11 05:28:00,89.541,89.557,89.53,89.557,206699996.0
2005-11-11 05:29:00,89.546,89.558,89.546,89.558,43000000.0
2005-11-11 05:30:00,89.554,89.566,89.554,89.566,48199998.0
2005-11-11 05:31:00,89.561,89.573,89.547,89.566,217499998.0
2005-11-11 05:32:00,89.555,89.575,89.545,89.557,314599997.0
2005-11-11 05:33:00,89.563,89.564,89.538,89.549,183299998.0
2005-11-11 05:34:00,89.546,89.57,89.539,89.548,226599997.0
2005-11-11 05:35:00,89.551,89.567,89.542,89.567,86300002.0
2005-11-11 05:36:00,89.564,89.564,89.542,89.55,66999999.0
2005-11-11 05:37:00,89.553,89.563,89.544,89.545,100600000.0
2005-11-11 05:38:00,89.544,89.576,89.544,89.576,238700000.0
2005-11-11 05:39:00,89.575,89.582,89.544,89.557,206000000.0
2005-11-11 05:40:00,89.555,89.574,89.543,89.568,142600002.0
2005-11-11 05:41:00,89.551,89.571,89.55,89.563,239899999.0
2005-11-11 05:42:00,89.545,89.566,89.542,89.555,184399997.0
2005-11-11 05:43:00,89.556,89.571,89.531,89.554,129499998.0
2005-11-11 05:44:00,89.549,89.568,89.53,89.546,171599995.0
2005-11-11 05:45:00,89.535,89.551,89.534,89.539,128700002.0
2005-11-11 05:46:00,89.546,89.566,89.533,89.547,105200001.0
2005-11-11 05:47:00,89.522,89.546,89.49,89.543,198100002.0
2005-11-11 05:48:00,89.54,89.54,89.514,89.514,127199999.0
2005-11-11 05:49:00,89.524,89.539,89.508,89.532,234300000.0
2005-11-11 05:50:00,89.53,89.535,89.512,89.522,206200004.0
2005-11-11 05:51:00,89.547,89.565,89.541,89.55,270799998.0
2005-11-11 05:52:00,89.53,89.54,89.513,89.52,227200002.0
2005-11-11 05:53:00,89.525,89.539,89.515,89.532,301000002.0
2005-11-11 05:54:00,89.513,89.533,89.51,89.53,253100005.0
2005-11-11 05:55:00,89.49,89.532,89.49,89.532,182399999.0
2005-11-11 05:56:00,89.519,89.538,89.515,89.538,207300000.0
2005-11-11 05:57:00,89.537,89.537,89.513,89.513,156100002.0
2005-11-11 05:58:00,89.527,89.532,89.509,89.509,217700002.0
2005-11-11 05:59:00,89.526,89.548,89.526,89.53,93800001.0
2005-11-11 06:00:00,89.532,89.56,89.53,89.548,223100000.0
2005-11-11 06:01:00,89.532,89.553,89.52,89.553,153600000.0
2005-11-11 06:02:00,89.556,89.568,89.535,89.559,238099996.0
2005-11-11 06:03:00,89.542,89.566,89.538,89.549,127200000.0
2005-11-11 06:04:00,89.545,89.555,89.533,89.535,148500001.0
2005-11-11 06:05:00,89.545,89.557,89.534,89.535,343900001.0
2005-11-11 06:06:00,89.552,89.569,89.543,89.563,168999999.0
2005-11-11 06:07:00,89.55,89.554,89.535,89.535,127199998.0
2005-11-11 06:08:00,89.552,89.558,89.533,89.545,224199995.0
2005-11-11 06:09:00,89.552,89.564,89.535,89.555,239599997.0
2005-11-11 06:10:00,89.55,89.557,89.526,89.526,289599997.0
2005-11-11 06:11:00,89.541,89.547,89.506,89.531,136600000.0
2005-11-11 06:12:00,89.531,89.54,89.511,89.54,143000001.0
2005-11-11 06:13:00,89.526,89.541,89.524,89.539,39899999.0
2005-11-11 06:14:00,89.526,89.526,89.493,89.493,163300003.0
2005-11-11 06:15:00,89.497,89.502,89.476,89.476,197899997.0
2005-11-11 06:16:00,89.48,89.495,89.465,89.469,320799999.0
2005-11-11 06:17:00,89.468,89.494,89.468,89.483,276200001.0
2005-11-11 06:18:00,89.471,89.484,89.459,89.484,183700004.0
2005-11-11 06:19:00,89.489,89.496,89.478,89.478,99400000.0
2005-11-11 06:20:00,89.496,89.496,89.485,89.485,68599999.0
2005-11-11 06:21:00,89.473,89.489,89.467,89.486,101499997.0
2005-11-11 06:22:00,89.492,89.492,89.474,89.488,114599999.0
2005-11-11 06:23:00,89.481,89.498,89.481,89.498,99299999.0
2005-11-11 06:24:00,89.495,89.501,89.471,89.501,218700000.0
2005-11-11 06:25:00,89.5,89.512,89.479,89.495,240100002.0
2005-11-11 06:26:00,89.521,89.526,89.51,89.514,97400002.0
2005-11-11 06:27:00,89.524,89.528,89.501,89.528,292900003.0
2005-11-11 06:28:00,89.511,89.526,89.484,89.507,273800001.0
2005-11-11 06:29:00,89.504,89.529,89.487,89.5,197200000.0
2005-11-11 06:30:00,89.515,89.52,89.496,89.507,93600000.0
2005-11-11 06:31:00,89.497,89.515,89.491,89.51,107999998.0
2005-11-11 06:32:00,89.513,89.518,89.487,89.518,120100000.0
2005-11-11 06:33:00,89.497,89.514,89.49,89.513,330100003.0
2005-11-11 06:34:00,89.498,89.514,89.49,89.496,330699996.0
2005-11-11 06:35:00,89.494,89.507,89.474,89.505,261199998.0
2005-11-11 06:36:00,89.507,89.517,89.493,89.493,106899999.0
2005-11-11 06:37:00,89.493,89.508,89.477,89.497,172499997.0
2005-11-11 06:38:00,89.508,89.523,89.476,89.497,137899999.0
2005-11-11 06:39:00,89.509,89.511,89.494,89.496,35600000.0
2005-11-11 06:40:00,89.5,89.519,89.499,89.513,127800000.0
2005-11-11 06:41:00,89.487,89.505,89.48,89.496,181399995.0
2005-11-11 06:42:00,89.495,89.503,89.476,89.492,192900002.0
2005-11-11 06:43:00,89.5,89.517,89.489,89.497,218099999.0
2005-11-11 06:44:00,89.497,89.521,89.497,89.521,67500000.0
2005-11-11 06:45:00,89.499,89.53,89.499,89.53,206499996.0
2005-11-11 06:46:00,89.516,89.528,89.507,89.522,208499998.0
2005-11-11 06:47:00,89.506,89.531,89.506,89.527,160699997.0
2005-11-11 06:48:00,89.53,89.53,89.5,89.511,250399999.0
2005-11-11 06:49:00,89.52,89.52,89.492,89.492,127999998.0
2005-11-11 06:50:00,89.496,89.511,89.496,89.511,73599998.0
2005-11-11 06:51:00,89.503,89.517,89.487,89.505,243900002.0
2005-11-11 06:52:00,89.497,89.517,89.481,89.491,245300001.0
2005-11-11 06:53:00,89.515,89.519,89.49,89.501,269100000.0
2005-11-11 06:54:00,89.498,89.518,89.483,89.505,175200001.0
2005-11-11 06:55:00,89.494,89.507,89.483,89.502,276299998.0
2005-11-11 06:56:00,89.492,89.526,89.492,89.523,220000002.0
2005-11-11 06:57:00,89.523,89.546,89.517,89.532,141100001.0
2005-11-11 06:58:00,89.535,89.554,89.519,89.554,227999997.0
2005-11-11 06:59:00,89.546,89.558,89.53,89.539,236200001.0
2005-11-11 07:00:00,89.541,89.541,89.51,89.51,181099996.0
2005-11-11 07:01:00,89.538,89.538,89.515,89.525,228500001.0
2005-11-11 07:02:00,89.536,89.549,89.521,89.527,270599995.0
2005-11-11 07:03:00,89.525,89.543,89.513,89.532,106699999.0
2005-11-11 07:04:00,89.518,89.54,89.517,89.54,188900003.0
2005-11-11 07:05:00,89.528,89.548,89.524,89.545,194499999.0
2005-11-11 07:06:00,89.548,89.548,89.521,89.537,191199999.0
2005-11-11 07:07:00,89.534,89.547,89.524,89.537,114700001.0
2005-11-11 07:08:00,89.522,89.541,89.513,89.531,176500004.0
2005-11-11 07:09:00,89.54,89.545,89.532,89.538,50200000.0
2005-11-11 07:10:00,89.54,89.54,89.521,89.521,73100002.0
2005-11-11 07:11:00,89.524,89.544,89.524,89.524,103899999.0
2005-11-11 07:12:00,89.544,89.553,89.523,89.526,238600003.0
2005-11-11 07:13:00,89.545,89.561,89.535,89.557,176300002.0
2005-11-11 07:14:00,89.541,89.56,89.54,89.555,332800002.0
2005-11-11 07:15:00,89.557,89.558,89.536,89.546,140399996.0
2005-11-11 07:16:00,89.552,89.562,89.53,89.546,211900000.0
2005-11-11 07:17:00,89.532,89.552,89.527,89.544,215499997.0
2005-11-11 07:18:00,89.537,89.558,89.527,89.549,392200004.0
2005-11-11 07:19:00,89.526,89.547,89.521,89.535,254199998.0
2005-11-11 07:20:00,89.537,89.543,89.514,89.517,197399997.0
2005-11-11 07:21:00,89.525,89.547,89.518,89.535,312699996.0
2005-11-11 07:22:00,89.513,89.531,89.507,89.524,47000000.0
2005-11-11 07:23:00,89.533,89.543,89.507,89.543,200099997.0
2005-11-11 07:24:00,89.53,89.55,89.53,89.55,203899996.0
2005-11-11 07:25:00,89.542,89.542,89.518,89.518,177400000.0
2005-11-11 07:26:00,89.536,89.551,89.519,89.543,157700000.0
2005-11-11 07:27:00,89.513,89.539,89.513,89.534,166399998.0
2005-11-11 07:28:00,89.526,89.541,89.511,89.523,138899998.0
2005-11-11 07:29:00,89.534,89.555,89.523,89.545,241800002.0
2005-11-11 07:30:00,89.532,89.549,89.528,89.528,210200000.0
2005-11-11 07:31:00,89.507,89.533,89.49,89.502,251900005.0
2005-11-11 07:32:00,89.543,89.564,89.539,89.548,305700001.0
2005-11-11 07:33:00,89.541,89.567,89.52,89.567,171200004.0
2005-11-11 07:34:00,89.539,89.565,89.539,89.562,205200001.0
2005-11-11 07:35:00,89.541,89.56,89.527,89.543,301000002.0
2005-11-11 07:36:00,89.527,89.55,89.514,89.539,64300000.0
2005-11-11 07:37:00,89.548,89.548,89.519,89.531,165099999.0
2005-11-11 07:38:00,89.534,89.544,89.516,89.527,184300001.0
2005-11-11 07:39:00,89.522,89.539,89.512,89.534,326899997.0
2005-11-11 07:40:00,89.522,89.538,89.514,89.525,183300001.0
2005-11-11 07:41:00,89.541,89.552,89.529,89.543,265299993.0
2005-11-11 07:42:00,89.536,89.547,89.515,89.525,244400001.0
2005-11-11 07:43:00,89.526,89.545,89.512,89.531,206700000.0
2005-11-11 07:44:00,89.536,89.548,89.512,89.535,128800001.0
2005-11-11 07:45:00,89.511,89.542,89.511,89.529,252399997.0
2005-11-11 07:46:00,89.529,89.537,89.507,89.513,176199999.0
2005-11-11 07:47:00,89.517,89.542,89.517,89.533,209099999.0
2005-11-11 07:48:00,89.539,89.546,89.529,89.544,159599998.0
2005-11-11 07:49:00,89.531,89.55,89.531,89.545,262100000.0
2005-11-11 07:50:00,89.544,89.544,89.52,89.523,154499997.0
2005-11-11 07:51:00,89.518,89.532,89.506,89.522,221800002.0
2005-11-11 07:52:00,89.515,89.516,89.493,89.499,234499999.0
2005-11-11 07:53:00,89.497,89.516,89.48,89.499,325999997.0
2005-11-11 07:54:00,89.505,89.518,89.49,89.507,176399999.0
2005-11-11 07:55:00,89.502,89.517,89.493,89.515,255799997.0
2005-11-11 07:56:00,89.496,89.511,89.494,89.509,91399999.0
2005-11-11 07:57:00,89.502,89.52,89.485,89.492,233800004.0
2005-11-11 07:58:00,89.502,89.51,89.484,89.487,131500001.0
2005-11-11 07:59:00,89.488,89.519,89.484,89.519,148999998.0
2005-11-11 08:00:00,89.473,89.496,89.464,89.473,264700003.0
2005-11-11 08:01:00,89.465,89.488,89.455,89.472,300300003.0
2005-11-11 08:02:00,89.461,89.475,89.449,89.453,160500000.0
2005-11-11 08:03:00,89.467,89.477,89.45,89.455,239399997.0
2005-11-11 08:04:00,89.464,89.477,89.452,89.477,341000006.0
2005-11-11 08:05:00,89.457,89.474,89.451,89.465,138900001.0
2005-11-11 08:06:00,89.463,89.463,89.444,89.444,103699997.0
2005-11-11 08:07:00,89.448,89.47,89.431,89.445,236499997.0
2005-11-11 08:08:00,89.463,89.469,89.446,89.446,179499998.0
2005-11-11 08:09:00,89.432,89.465,89.432,89.465,173200002.0
2005-11-11 08:10:00,89.438,89.456,89.43,89.44,283099995.0
2005-11-11 08:11:00,89.445,89.472,89.441,89.455,145900000.0
2005-11-11 08:12:00,89.458,89.477,89.448,89.458,135499999.0
2005-11-11 08:13:00,89.478,89.478,89.447,89.448,310299998.0
2005-11-11 08:14:00,89.466,89.484,89.46,89.475,283000001.0
2005-11-11 08:15:00,89.473,89.488,89.46,89.48,116500000.0
2005-11-11 08:16:00,89.465,89.477,89.433,89.458,198699996.0
2005-11-11 08:17:00,89.467,89.476,89.444,89.472,198600004.0
2005-11-11 08:18:00,89.447,89.483,89.447,89.475,196700000.0
2005-11-11 08:19:00,89.487,89.487,89.447,89.456,232000002.0
2005-11-11 08:20:00,89.478,89.492,89.466,89.483,235700002.0
2005-11-11 08:21:00,89.494,89.516,89.477,89.5,178799997.0
2005-11-11 08:22:00,89.516,89.529,89.501,89.501,266400004.0
2005-11-11 08:23:00,89.517,89.53,89.499,89.504,214799995.0
2005-11-11 08:24:00,89.525,89.535,89.502,89.502,215700002.0
2005-11-11 08:25:00,89.498,89.523,89.498,89.523,119400000.0
2005-11-11 08:26:00,89.502,89.525,89.495,89.524,206600001.0
2005-11-11 08:27:00,89.509,89.534,89.506,89.527,266600000.0
2005-11-11 08:28:00,89.5,89.532,89.5,89.523,164300000.0
2005-11-11 08:29:00,89.498,89.514,89.493,89.505,200500005.0
2005-11-11 08:30:00,89.501,89.515,89.476,89.498,228400001.0
2005-11-11 08:31:00,89.503,89.503,89.473,89.481,144200001.0
2005-11-11 08:32:00,89.494,89.51,89.477,89.51,226700001.0
2005-11-11 08:33:00,89.512,89.514,89.477,89.493,205299996.0
2005-11-11 08:34:00,89.497,89.501,89.472,89.48,259499995.0
2005-11-11 08:35:00,89.483,89.504,89.483,89.501,155999997.0
2005-11-11 08:36:00,89.496,89.506,89.484,89.489,233699995.0
2005-11-11 08:37:00,89.502,89.519,89.493,89.508,205499998.0
2005-11-11 08:38:00,89.505,89.519,89.491,89.507,173399998.0
2005-11-11 08:39:00,89.48,89.502,89.459,89.487,251700000.0
2005-11-11 08:40:00,89.505,89.517,89.496,89.509,189000003.0
2005-11-11 08:41:00,89.507,89.514,89.487,89.487,190200004.0
2005-11-11 08:42:00,89.5,89.502,89.477,89.49,222000000.0
2005-11-11 08:43:00,89.496,89.508,89.48,89.494,275700002.0
2005-11-11 08:44:00,89.501,89.511,89.472,89.49,245800001.0
2005-11-11 08:45:00,89.509,89.515,89.486,89.5,333100003.0
2005-11-11 08:46:00,89.499,89.522,89.492,89.515,214499996.0
2005-11-11 08:47:00,89.503,89.533,89.503,89.53,326800000.0
2005-11-11 08:48:00,89.52,89.556,89.519,89.55,193399997.0
2005-11-11 08:49:00,89.531,89.56,89.531,89.555,270299999.0
2005-11-11 08:50:00,89.523,89.561,89.523,89.56,126099999.0
2005-11-11 08:51:00,89.548,89.578,89.521,89.548,286199999.0
2005-11-11 08:52:00,89.56,89.561,89.544,89.544,88299997.0
2005-11-11 08:53:00,89.573,89.576,89.542,89.549,217300000.0
2005-11-11 08:54:00,89.548,89.569,89.547,89.548,201299999.0
2005-11-11 08:55:00,89.558,89.562,89.54,89.54,221899998.0
2005-11-11 08:56:00,89.546,89.563,89.536,89.538,201600000.0
2005-11-11 08:57:00,89.56,89.57,89.542,89.558,337300003.0
2005-11-11 08:58:00,89.571,89.587,89.559,89.586,194999998.0
2005-11-11 08:59:00,89.582,89.608,89.567,89.588,128200002.0
2005-11-11 09:00:00,89.617,89.617,89.584,89.608,307700003.0
2005-11-11 09:01:00,89.599,89.608,89.576,89.576,257799999.0
2005-11-11 09:02:00,89.584,89.61,89.579,89.6,205500000.0
2005-11-11 09:03:00,89.599,89.614,89.593,89.607,291899998.0
2005-11-11 09:04:00,89.6,89.618,89.585,89.607,332000001.0
2005-11-11 09:05:00,89.618,89.632,89.594,89.618,351799994.0
2005-11-11 09:06:00,89.612,89.626,89.593,89.612,218899997.0
2005-11-11 09:07:00,89.615,89.62,89.592,89.594,313000000.0
2005-11-11 09:08:00,89.607,89.622,89.565,89.576,329200000.0
2005-11-11 09:09:00,89.605,89.623,89.594,89.609,181399998.0
2005-11-11 09:10:00,89.625,89.632,89.611,89.611,254300007.0
2005-11-11 09:11:00,89.637,89.648,89.621,89.623,107699998.0
2005-11-11 09:12:00,89.627,89.631,89.608,89.618,280000001.0
2005-11-11 09:13:00,89.609,89.637,89.605,89.637,124999997.0
2005-11-11 09:14:00,89.646,89.646,89.626,89.626,14200000.0
2005-11-11 09:15:00,89.64,89.654,89.629,89.649,109200001.0
2005-11-11 09:16:00,89.643,89.664,89.637,89.65,234999999.0
2005-11-11 09:17:00,89.633,89.655,89.629,89.648,227599999.0
2005-11-11 09:18:00,89.637,89.647,89.618,89.638,158199999.0
2005-11-11 09:19:00,89.618,89.638,89.607,89.616,258700002.0
2005-11-11 09:20:00,89.625,89.641,89.613,89.633,311000001.0
2005-11-11 09:21:00,89.638,89.651,89.624,89.63,236899998.0
2005-11-11 09:22:00,89.64,89.67,89.64,89.66,183900001.0
2005-11-11 09:23:00,89.64,89.664,89.635,89.648,171399999.0
2005-11-11 09:24:00,89.661,89.661,89.633,89.633,190300001.0
2005-11-11 09:25:00,89.632,89.657,89.617,89.652,373100000.0
2005-11-11 09:26:00,89.633,89.657,89.623,89.649,206799996.0
2005-11-11 09:27:00,89.645,89.658,89.622,89.652,227599995.0
2005-11-11 09:28:00,89.655,89.666,89.639,89.644,177399999.0
2005-11-11 09:29:00,89.671,89.671,89.646,89.652,191000003.0
2005-11-11 09:30:00,89.667,89.667,89.634,89.642,186900000.0
2005-11-11 09:31:00,89.663,89.663,89.644,89.644,84499998.0
2005-11-11 09:32:00,89.65,89.662,89.634,89.65,378999994.0
2005-11-11 09:33:00,89.644,89.657,89.63,89.645,225900003.0
2005-11-11 09:34:00,89.62,89.652,89.62,89.652,229600000.0
2005-11-11 09:35:00,89.648,89.66,89.63,89.633,291399998.0
2005-11-11 09:36:00,89.648,89.654,89.627,89.63,235499997.0
2005-11-11 09:37:00,89.629,89.659,89.62,89.646,283800000.0
2005-11-11 09:38:00,89.643,89.657,89.621,89.648,256500001.0
2005-11-11 09:39:00,89.629,89.654,89.625,89.639,249400003.0
2005-11-11 09:40:00,89.656,89.656,89.621,89.621,135700000.0
2005-11-11 09:41:00,89.613,89.626,89.598,89.618,223900004.0
2005-11-11 09:42:00,89.609,89.629,89.584,89.629,136799999.0
2005-11-11 09:43:00,89.618,89.641,89.618,89.641,18400000.0
2005-11-11 09:44:00,89.625,89.638,89.606,89.628,196800001.0
2005-11-11 09:45:00,89.632,89.646,89.62,89.64,297299998.0
2005-11-11 09:46:00,89.645,89.654,89.632,89.654,190500002.0
2005-11-11 09:47:00,89.643,89.655,89.624,89.639,154699998.0
2005-11-11 09:48:00,89.62,89.64,89.616,89.64,284399999.0
2005-11-11 09:49:00,89.626,89.641,89.613,89.627,110400000.0
2005-11-11 09:50:00,89.619,89.644,89.613,89.628,354900002.0
2005-11-11 09:51:00,89.622,89.645,89.614,89.626,294300002.0
2005-11-11 09:52:00,89.609,89.634,89.609,89.634,14200000.0
2005-11-11 09:53:00,89.627,89.639,89.608,89.625,268699999.0
2005-11-11 09:54:00,89.614,89.629,89.606,89.615,159800001.0
2005-11-11 09:55:00,89.587,89.619,89.587,89.615,256400000.0
2005-11-11 09:56:00,89.607,89.61,89.588,89.596,194399998.0
2005-11-11 09:57:00,89.607,89.616,89.593,89.597,452399999.0
2005-11-11 09:58:00,89.602,89.633,89.602,89.611,140399999.0
2005-11-11 09:59:00,89.611,89.639,89.608,89.608,172500002.0
2005-11-11 10:00:00,89.604,89.63,89.604,89.63,177699997.0
2005-11-11 10:01:00,89.62,89.64,89.596,89.617,201499997.0
2005-11-11 10:02:00,89.622,89.624,89.603,89.603,144099998.0
2005-11-11 10:03:00,89.613,89.617,89.595,89.595,239699995.0
2005-11-11 10:04:00,89.603,89.603,89.581,89.581,100300001.0
2005-11-11 10:05:00,89.565,89.588,89.563,89.578,134800001.0
2005-11-11 10:06:00,89.607,89.622,89.602,89.602,250500001.0
2005-11-11 10:07:00,89.589,89.641,89.589,89.62,162399998.0
2005-11-11 10:08:00,89.617,89.646,89.615,89.633,208499999.0
2005-11-11 10:09:00,89.633,89.644,89.617,89.63,182499997.0
2005-11-11 10:10:00,89.635,89.668,89.635,89.649,181300001.0
2005-11-11 10:11:00,89.641,89.666,89.64,89.654,233799997.0
2005-11-11 10:12:00,89.646,89.652,89.621,89.621,365499997.0
2005-11-11 10:13:00,89.643,89.666,89.637,89.666,158899999.0
2005-11-11 10:14:00,89.64,89.665,89.62,89.639,193999997.0
2005-11-11 10:15:00,89.643,89.657,89.619,89.651,174600001.0
2005-11-11 10:16:00,89.629,89.667,89.629,89.667,280600001.0
2005-11-11 10:17:00,89.645,89.663,89.632,89.649,165500001.0
2005-11-11 10:18:00,89.663,89.665,89.646,89.657,149399998.0
2005-11-11 10:19:00,89.644,89.679,89.644,89.679,260700002.0
2005-11-11 10:20:00,89.676,89.697,89.652,89.697,261299999.0
2005-11-11 10:21:00,89.654,89.685,89.646,89.666,265700000.0
2005-11-11 10:22:00,89.703,89.707,89.68,89.693,293999996.0
2005-11-11 10:23:00,89.675,89.698,89.674,89.675,180399999.0
2005-11-11 10:24:00,89.692,89.708,89.674,89.703,304599999.0
2005-11-11 10:25:00,89.692,89.709,89.681,89.705,244800000.0
2005-11-11 10:26:00,89.712,89.727,89.701,89.701,271100000.0
2005-11-11 10:27:00,89.722,89.73,89.707,89.72,207299997.0
2005-11-11 10:28:00,89.726,89.745,89.708,89.725,120099998.0
2005-11-11 10:29:00,89.734,89.762,89.734,89.753,173699998.0
2005-11-11 10:30:00,89.732,89.75,89.718,89.738,157000000.0
2005-11-11 10:31:00,89.729,89.758,89.71,89.738,185600001.0
2005-11-11 10:32:00,89.746,89.76,89.727,89.74,211899998.0
2005-11-11 10:33:00,89.755,89.755,89.729,89.731,253199999.0
2005-11-11 10:34:00,89.749,89.762,89.735,89.738,316599996.0
2005-11-11 10:35:00,89.746,89.757,89.73,89.752,159100001.0
2005-11-11 10:36:00,89.74,89.745,89.712,89.721,436399993.0
2005-11-11 10:37:00,89.709,89.745,89.705,89.745,295899999.0
2005-11-11 10:38:00,89.737,89.76,89.733,89.751,146499998.0
2005-11-11 10:39:00,89.762,89.77,89.75,89.754,157400000.0
2005-11-11 10:40:00,89.733,89.762,89.733,89.762,221999995.0
2005-11-11 10:41:00,89.754,89.767,89.745,89.762,202700001.0
2005-11-11 10:42:00,89.748,89.766,89.742,89.766,270200001.0
2005-11-11 10:43:00,89.736,89.756,89.725,89.74,295099999.0
2005-11-11 10:44:00,89.734,89.734,89.701,89.701,304100002.0
2005-11-11 10:45:00,89.716,89.728,89.708,89.728,351300002.0
2005-11-11 10:46:00,89.7,89.721,89.698,89.721,231300001.0
2005-11-11 10:47:00,89.707,89.723,89.699,89.723,291499999.0
2005-11-11 10:48:00,89.723,89.728,89.702,89.714,119299997.0
2005-11-11 10:49:00,89.716,89.725,89.698,89.715,166299999.0
2005-11-11 10:50:00,89.729,89.73,89.711,89.711,220999997.0
2005-11-11 10:51:00,89.707,89.731,89.707,89.728,246700000.0
2005-11-11 10:52:00,89.723,89.735,89.704,89.711,225000002.0
2005-11-11 10:53:00,89.712,89.727,89.697,89.722,276800003.0
2005-11-11 10:54:00,89.724,89.733,89.686,89.714,228899998.0
2005-11-11 10:55:00,89.725,89.731,89.709,89.715,366300006.0
2005-11-11 10:56:00,89.712,89.718,89.686,89.704,303199993.0
2005-11-11 10:57:00,89.709,89.73,89.707,89.719,249100000.0
2005-11-11 10:58:00,89.706,89.728,89.697,89.728,260099997.0
2005-11-11 10:59:00,89.722,89.728,89.699,89.699,186000000.0
2005-11-11 11:00:00,89.719,89.734,89.707,89.707,117900000.0
2005-11-11 11:01:00,89.76,89.767,89.737,89.747,301799997.0
2005-11-11 11:02:00,89.767,89.774,89.746,89.756,237100002.0
2005-11-11 11:03:00,89.774,89.774,89.732,89.732,102200000.0
2005-11-11 11:04:00,89.762,89.768,89.742,89.742,161199997.0
2005-11-11 11:05:00,89.752,89.765,89.731,89.737,265999994.0
2005-11-11 11:06:00,89.748,89.762,89.728,89.755,199900003.0
2005-11-11 11:07:00,89.741,89.761,89.729,89.745,216400000.0
2005-11-11 11:08:00,89.739,89.749,89.721,89.727,294999998.0
2005-11-11 11:09:00,89.73,89.75,89.73,89.745,67900000.0
2005-11-11 11:10:00,89.74,89.748,89.723,89.728,132899999.0
2005-11-11 11:11:00,89.738,89.752,89.718,89.738,373999997.0
2005-11-11 11:12:00,89.758,89.758,89.731,89.732,170100000.0
2005-11-11 11:13:00,89.727,89.752,89.727,89.751,313099998.0
2005-11-11 11:14:00,89.748,89.756,89.728,89.737,284599997.0
2005-11-11 11:15:00,89.75,89.755,89.729,89.738,369199995.0
2005-11-11 11:16:00,89.738,89.753,89.722,89.735,235399997.0
2005-11-11 11:17:00,89.72,89.74,89.717,89.74,194300002.0
2005-11-11 11:18:00,89.732,89.746,89.716,89.716,457400002.0
2005-11-11 11:19:00,89.709,89.736,89.709,89.728,105999999.0
2005-11-11 11:20:00,89.727,89.741,89.713,89.727,399800003.0
2005-11-11 11:21:00,89.725,89.75,89.71,89.73,388900001.0
2005-11-11 11:22:00,89.76,89.783,89.74,89.767,198600000.0
2005-11-11 11:23:00,89.79,89.824,89.79,89.816,187299999.0
2005-11-11 11:24:00,89.817,89.82,89.798,89.818,142300001.0
2005-11-11 11:25:00,89.823,89.825,89.795,89.797,187100001.0
2005-11-11 11:26:00,89.8,89.822,89.787,89.799,282900001.0
2005-11-11 11:27:00,89.784,89.808,89.771,89.787,312200000.0
2005-11-11 11:28:00,89.783,89.788,89.761,89.763,249500001.0
2005-11-11 11:29:00,89.762,89.781,89.744,89.767,199099999.0
2005-11-11 11:30:00,89.754,89.758,89.733,89.737,216999997.0
2005-11-11 11:31:00,89.746,89.763,89.739,89.744,189000000.0
2005-11-11 11:32:00,89.765,89.776,89.746,89.765,310199998.0
2005-11-11 11:33:00,89.756,89.757,89.712,89.712,294299997.0
2005-11-11 11:34:00,89.74,89.755,89.722,89.734,272800000.0
2005-11-11 11:35:00,89.73,89.736,89.709,89.721,166099998.0
2005-11-11 11:36:00,89.699,89.72,89.693,89.705,161600000.0
2005-11-11 11:37:00,89.69,89.723,89.69,89.708,217599995.0
2005-11-11 11:38:00,89.702,89.743,89.702,89.743,220599997.0
2005-11-11 11:39:00,89.749,89.766,89.737,89.747,233799999.0
2005-11-11 11:40:00,89.752,89.764,89.73,89.76,316399996.0
2005-11-11 11:41:00,89.745,89.765,89.736,89.754,166900001.0
2005-11-11 11:42:00,89.761,89.767,89.734,89.734,189600001.0
2005-11-11 11:43:00,89.73,89.754,89.729,89.747,110299998.0
2005-11-11 11:44:00,89.756,89.766,89.74,89.744,288199998.0
2005-11-11 11:45:00,89.743,89.761,89.732,89.751,274400002.0
2005-11-11 11:46:00,89.746,89.758,89.732,89.745,187499998.0
2005-11-11 11:47:00,89.741,89.767,89.74,89.767,224699998.0
2005-11-11 11:48:00,89.757,89.759,89.727,89.728,136999999.0
2005-11-11 11:49:00,89.726,89.762,89.726,89.759,363199999.0
2005-11-11 11:50:00,89.758,89.802,89.758,89.792,259900001.0
2005-11-11 11:51:00,89.779,89.792,89.767,89.771,137000000.0
2005-11-11 11:52:00,89.775,89.801,89.763,89.796,275399995.0
2005-11-11 11:53:00,89.801,89.803,89.78,89.79,259500002.0
2005-11-11 11:54:00,89.785,89.791,89.767,89.767,190200003.0
2005-11-11 11:55:00,89.778,89.778,89.749,89.749,165299999.0
2005-11-11 11:56:00,89.755,89.774,89.742,89.774,119900000.0
2005-11-11 11:57:00,89.754,89.776,89.751,89.767,274300001.0
2005-11-11 11:58:00,89.757,89.772,89.737,89.749,176699995.0
2005-11-11 11:59:00,89.757,89.789,89.755,89.774,293400001.0
2005-11-11 12:00:00,89.775,89.781,89.745,89.769,349699999.0
2005-11-11 12:01:00,89.763,89.784,89.755,89.783,192400000.0
2005-11-11 12:02:00,89.783,89.794,89.756,89.777,213299995.0
2005-11-11 12:03:00,89.784,89.788,89.766,89.772,228099998.0
2005-11-11 12:04:00,89.783,89.783,89.753,89.779,298199997.0
2005-11-11 12:05:00,89.774,89.801,89.773,89.784,265199998.0
2005-11-11 12:06:00,89.787,89.804,89.766,89.783,256300001.0
2005-11-11 12:07:00,89.794,89.801,89.776,89.776,302699995.0
2005-11-11 12:08:00,89.793,89.798,89.776,89.777,201700002.0
2005-11-11 12:09:00,89.787,89.798,89.77,89.77,282599999.0
2005-11-11 12:10:00,89.756,89.777,89.751,89.765,257200005.0
2005-11-11 12:11:00,89.756,89.773,89.741,89.747,278500000.0
2005-11-11 12:12:00,89.75,89.764,89.726,89.726,229499996.0
2005-11-11 12:13:00,89.748,89.761,89.733,89.75,162700000.0
2005-11-11 12:14:00,89.763,89.777,89.753,89.765,311799999.0
2005-11-11 12:15:00,89.763,89.778,89.739,89.766,229500002.0
2005-11-11 12:16:00,89.744,89.773,89.744,89.77,258700002.0
2005-11-11 12:17:00,89.766,89.798,89.763,89.78,210299999.0
2005-11-11 12:18:00,89.783,89.785,89.755,89.755,242199998.0
2005-11-11 12:19:00,89.762,89.786,89.762,89.783,271400000.0
2005-11-11 12:20:00,89.778,89.813,89.778,89.809,301100002.0
2005-11-11 12:21:00,89.799,89.829,89.799,89.822,375599999.0
2005-11-11 12:22:00,89.804,89.826,89.783,89.783,196299999.0
2005-11-11 12:23:00,89.804,89.818,89.788,89.8,228700001.0
2005-11-11 12:24:00,89.793,89.82,89.793,89.818,270700000.0
2005-11-11 12:25:00,89.787,89.815,89.784,89.802,161699997.0
2005-11-11 12:26:00,89.81,89.815,89.793,89.808,208199999.0
2005-11-11 12:27:00,89.806,89.814,89.792,89.793,209100004.0
2005-11-11 12:28:00,89.806,89.815,89.79,89.792,293200000.0
2005-11-11 12:29:00,89.798,89.815,89.789,89.813,359900003.0
2005-11-11 12:30:00,89.788,89.817,89.788,89.803,265200000.0
2005-11-11 12:31:00,89.765,89.795,89.746,89.76,254500000.0
2005-11-11 12:32:00,89.795,89.823,89.795,89.82,229299999.0
2005-11-11 12:33:00,89.818,89.834,89.803,89.814,102099998.0
2005-11-11 12:34:00,89.835,89.842,89.824,89.842,201399997.0
2005-11-11 12:35:00,89.83,89.831,89.788,89.809,286800001.0
2005-11-11 12:36:00,89.822,89.839,89.811,89.836,248699999.0
2005-11-11 12:37:00,89.828,89.828,89.813,89.817,96400000.0
2005-11-11 12:38:00,89.832,89.838,89.816,89.826,209799999.0
2005-11-11 12:39:00,89.825,89.827,89.799,89.812,407800003.0
2005-11-11 12:40:00,89.829,89.829,89.817,89.817,8000000.0
2005-11-11 12:41:00,89.81,89.83,89.81,89.83,91900000.0
2005-11-11 12:42:00,89.812,89.83,89.801,89.818,138100001.0
2005-11-11 12:43:00,89.811,89.826,89.794,89.807,218800003.0
2005-11-11 12:44:00,89.79,89.804,89.775,89.785,208700002.0
2005-11-11 12:45:00,89.786,89.825,89.786,89.805,285500006.0
2005-11-11 12:46:00,89.787,89.81,89.786,89.805,175800000.0
2005-11-11 12:47:00,89.801,89.809,89.783,89.784,262400000.0
2005-11-11 12:48:00,89.781,89.799,89.771,89.785,314000000.0
2005-11-11 12:49:00,89.787,89.798,89.783,89.798,59800000.0
2005-11-11 12:50:00,89.805,89.806,89.776,89.788,196899999.0
2005-11-11 12:51:00,89.795,89.8,89.777,89.788,242600003.0
2005-11-11 12:52:00,89.782,89.815,89.78,89.815,241999999.0
2005-11-11 12:53:00,89.812,89.814,89.755,89.755,40800000.0
2005-11-11 12:54:00,89.813,89.813,89.787,89.795,193000002.0
2005-11-11 12:55:00,89.794,89.815,89.781,89.812,205299999.0
2005-11-11 12:56:00,89.805,89.814,89.781,89.794,181499996.0
2005-11-11 12:57:00,89.787,89.816,89.787,89.807,169800000.0
2005-11-11 12:58:00,89.814,89.817,89.796,89.796,172199999.0
2005-11-11 12:59:00,89.793,89.812,89.774,89.774,194200004.0
2005-11-11 13:00:00,89.783,89.808,89.777,89.8,401499993.0
2005-11-11 13:01:00,89.781,89.801,89.78,89.796,105799999.0
2005-11-11 13:02:00,89.785,89.812,89.78,89.805,250200000.0
2005-11-11 13:03:00,89.809,89.822,89.798,89.806,89499998.0
2005-11-11 13:04:00,89.822,89.824,89.802,89.823,300999997.0
2005-11-11 13:05:00,89.823,89.834,89.808,89.808,284199997.0
2005-11-11 13:06:00,89.82,89.832,89.8,89.812,131999999.0
2005-11-11 13:07:00,89.815,89.823,89.788,89.788,255999998.0
2005-11-11 13:08:00,89.8,89.822,89.799,89.807,176899999.0
2005-11-11 13:09:00,89.81,89.814,89.784,89.798,342599995.0
2005-11-11 13:10:00,89.794,89.812,89.786,89.787,118599999.0
2005-11-11 13:11:00,89.79,89.79,89.757,89.785,201099999.0
2005-11-11 13:12:00,89.788,89.793,89.774,89.782,330100000.0
2005-11-11 13:13:00,89.772,89.782,89.755,89.763,176200001.0
2005-11-11 13:14:00,89.787,89.808,89.775,89.78,373300002.0
2005-11-11 13:15:00,89.801,89.802,89.77,89.77,217000001.0
2005-11-11 13:16:00,89.762,89.779,89.752,89.777,153800003.0
2005-11-11 13:17:00,89.762,89.779,89.716,89.774,252400000.0
2005-11-11 13:18:00,89.755,89.778,89.754,89.77,108999998.0
2005-11-11 13:19:00,89.759,89.786,89.755,89.767,240499996.0
2005-11-11 13:20:00,89.762,89.771,89.75,89.771,147000002.0
2005-11-11 13:21:00,89.751,89.778,89.751,89.767,217899997.0
2005-11-11 13:22:00,89.771,89.798,89.759,89.778,282399997.0
2005-11-11 13:23:00,89.782,89.803,89.782,89.799,156900000.0
2005-11-11 13:24:00,89.787,89.807,89.783,89.792,168899998.0
2005-11-11 13:25:00,89.79,89.79,89.76,89.768,177699997.0
2005-11-11 13:26:00,89.779,89.797,89.765,89.797,212799997.0
2005-11-11 13:27:00,89.769,89.789,89.757,89.777,212200000.0
2005-11-11 13:28:00,89.788,89.794,89.765,89.765,273500001.0
2005-11-11 13:29:00,89.788,89.788,89.761,89.771,188000000.0
2005-11-11 13:30:00,89.779,89.79,89.745,89.77,219599997.0
2005-11-11 13:31:00,89.781,89.801,89.78,89.795,239199993.0
2005-11-11 13:32:00,89.762,89.789,89.762,89.789,192099999.0
2005-11-11 13:33:00,89.773,89.795,89.773,89.792,152699998.0
2005-11-11 13:34:00,89.774,89.797,89.768,89.771,256699999.0
2005-11-11 13:35:00,89.774,89.798,89.763,89.798,369800001.0
2005-11-11 13:36:00,89.796,89.796,89.769,89.776,190500004.0
2005-11-11 13:37:00,89.785,89.785,89.748,89.762,289500008.0
2005-11-11 13:38:00,89.773,89.787,89.75,89.77,173500001.0
2005-11-11 13:39:00,89.771,89.783,89.758,89.782,139099998.0
2005-11-11 13:40:00,89.763,89.778,89.741,89.757,257900000.0
2005-11-11 13:41:00,89.757,89.759,89.734,89.739,179700000.0
2005-11-11 13:42:00,89.743,89.767,89.735,89.767,244700003.0
2005-11-11 13:43:00,89.777,89.794,89.774,89.786,296199998.0
2005-11-11 13:44:00,89.777,89.79,89.772,89.79,167399998.0
2005-11-11 13:45:00,89.787,89.816,89.785,89.802,204200002.0
2005-11-11 13:46:00,89.798,89.8,89.776,89.776,151700001.0
2005-11-11 13:47:00,89.789,89.81,89.759,89.798,373799998.0
2005-11-11 13:48:00,89.79,89.814,89.789,89.807,211999999.0
2005-11-11 13:49:00,89.823,89.835,89.809,89.812,219399998.0
2005-11-11 13:50:00,89.825,89.837,89.799,89.823,300800005.0
2005-11-11 13:51:00,89.838,89.845,89.817,89.845,314800004.0
2005-11-11 13:52:00,89.824,89.85,89.807,89.83,221399999.0
2005-11-11 13:53:00,89.816,89.844,89.816,89.84,283600002.0
2005-11-11 13:54:00,89.833,89.835,89.805,89.818,237299998.0
2005-11-11 13:55:00,89.815,89.826,89.811,89.811,163300000.0
2005-11-11 13:56:00,89.83,89.83,89.811,89.818,157499999.0
2005-11-11 13:57:00,89.823,89.823,89.785,89.797,234900003.0
2005-11-11 13:58:00,89.804,89.822,89.791,89.811,111499999.0
2005-11-11 13:59:00,89.812,89.812,89.77,89.77,138200000.0
2005-11-11 14:00:00,89.784,89.809,89.772,89.794,275499997.0
2005-11-11 14:01:00,89.803,89.817,89.78,89.802,232899997.0
2005-11-11 14:02:00,89.792,89.815,89.782,89.8,216999999.0
2005-11-11 14:03:00,89.799,89.799,89.773,89.773,151100000.0
2005-11-11 14:04:00,89.783,89.799,89.761,89.761,223899999.0
2005-11-11 14:05:00,89.771,89.794,89.764,89.782,114300000.0
2005-11-11 14:06:00,89.784,89.819,89.769,89.804,233300000.0
2005-11-11 14:07:00,89.813,89.813,89.788,89.788,242599995.0
2005-11-11 14:08:00,89.802,89.804,89.779,89.788,147400000.0
2005-11-11 14:09:00,89.803,89.811,89.788,89.795,129199999.0
2005-11-11 14:10:00,89.794,89.812,89.777,89.804,181499998.0
2005-11-11 14:11:00,89.792,89.792,89.764,89.773,193099996.0
2005-11-11 14:12:00,89.8,89.8,89.777,89.777,147099997.0
2005-11-11 14:13:00,89.8,89.802,89.774,89.774,191599999.0
2005-11-11 14:14:00,89.789,89.803,89.774,89.8,159499998.0
2005-11-11 14:15:00,89.791,89.799,89.775,89.792,217899999.0
2005-11-11 14:16:00,89.784,89.795,89.769,89.773,187999998.0
2005-11-11 14:17:00,89.775,89.796,89.774,89.787,127300002.0
2005-11-11 14:18:00,89.778,89.791,89.757,89.777,169999999.0
2005-11-11 14:19:00,89.78,89.787,89.755,89.761,211300002.0
2005-11-11 14:20:00,89.776,89.776,89.74,89.747,204599999.0
2005-11-11 14:21:00,89.743,89.768,89.731,89.768,282400002.0
2005-11-11 14:22:00,89.768,89.776,89.749,89.751,230599999.0
2005-11-11 14:23:00,89.766,89.777,89.741,89.748,178599997.0
2005-11-11 14:24:00,89.757,89.775,89.748,89.773,158999998.0
2005-11-11 14:25:00,89.774,89.779,89.751,89.771,229600001.0
2005-11-11 14:26:00,89.781,89.787,89.751,89.763,223800003.0
2005-11-11 14:27:00,89.772,89.783,89.756,89.767,217400003.0
2005-11-11 14:28:00,89.766,89.778,89.752,89.773,204000002.0
2005-11-11 14:29:00,89.763,89.777,89.748,89.763,398899995.0
2005-11-11 14:30:00,89.731,89.749,89.702,89.711,384299998.0
2005-11-11 14:31:00,89.759,89.765,89.707,89.742,291199998.0
2005-11-11 14:32:00,89.732,89.765,89.732,89.762,185000001.0
2005-11-11 14:33:00,89.766,89.773,89.751,89.756,67499999.0
2005-11-11 14:34:00,89.761,89.793,89.76,89.781,116200000.0
2005-11-11 14:35:00,89.771,89.785,89.757,89.761,250700003.0
2005-11-11 14:36:00,89.769,89.79,89.748,89.772,201000000.0
2005-11-11 14:37:00,89.796,89.796,89.767,89.771,114299998.0
2005-11-11 14:38:00,89.785,89.795,89.765,89.766,210499998.0
2005-11-11 14:39:00,89.778,89.79,89.761,89.783,192100002.0
2005-11-11 14:40:00,89.783,89.794,89.777,89.791,106100002.0
2005-11-11 14:41:00,89.78,89.8,89.775,89.795,253199997.0
2005-11-11 14:42:00,89.777,89.794,89.777,89.794,87100000.0
2005-11-11 14:43:00,89.787,89.787,89.755,89.773,167500000.0
2005-11-11 14:44:00,89.783,89.8,89.761,89.788,194799998.0
2005-11-11 14:45:00,89.795,89.804,89.776,89.796,333499998.0
2005-11-11 14:46:00,89.789,89.807,89.771,89.793,217700000.0
2005-11-11 14:47:00,89.806,89.806,89.764,89.78,261600002.0
2005-11-11 14:48:00,89.802,89.813,89.794,89.811,43899999.0
2005-11-11 14:49:00,89.796,89.815,89.78,89.8,143999998.0
2005-11-11 14:50:00,89.786,89.804,89.777,89.796,301200001.0
2005-11-11 14:51:00,89.801,89.809,89.785,89.803,154700000.0
2005-11-11 14:52:00,89.793,89.816,89.789,89.81,265100001.0
2005-11-11 14:53:00,89.802,89.816,89.786,89.793,244899998.0
2005-11-11 14:54:00,89.794,89.817,89.78,89.807,193299997.0
2005-11-11 14:55:00,89.799,89.812,89.779,89.803,286700003.0
2005-11-11 14:56:00,89.802,89.817,89.793,89.807,176400000.0
2005-11-11 14:57:00,89.791,89.805,89.764,89.782,229900001.0
2005-11-11 14:58:00,89.784,89.797,89.767,89.773,159299999.0
2005-11-11 14:59:00,89.741,89.774,89.725,89.753,193999998.0
2005-11-11 15:00:00,89.762,89.779,89.755,89.768,198700001.0
2005-11-11 15:01:00,89.757,89.773,89.741,89.758,261599997.0
2005-11-11 15:02:00,89.754,89.776,89.749,89.769,178400000.0
2005-11-11 15:03:00,89.748,89.773,89.747,89.767,194899999.0
2005-11-11 15:04:00,89.759,89.796,89.759,89.796,181400002.0
2005-11-11 15:05:00,89.795,89.795,89.768,89.776,262899999.0
2005-11-11 15:06:00,89.763,89.787,89.759,89.767,124400002.0
2005-11-11 15:07:00,89.769,89.771,89.754,89.756,23200000.0
2005-11-11 15:08:00,89.78,89.782,89.762,89.777,133499999.0
2005-11-11 15:09:00,89.783,89.787,89.767,89.775,200299999.0
2005-11-11 15:10:00,89.776,89.782,89.749,89.767,214300000.0
2005-11-11 15:11:00,89.754,89.774,89.754,89.774,80800000.0
2005-11-11 15:12:00,89.754,89.768,89.738,89.762,208600001.0
2005-11-11 15:13:00,89.74,89.763,89.733,89.754,168299998.0
2005-11-11 15:14:00,89.741,89.748,89.726,89.736,265600000.0
2005-11-11 15:15:00,89.733,89.749,89.717,89.731,239199997.0
2005-11-11 15:16:00,89.732,89.742,89.717,89.718,303799997.0
2005-11-11 15:17:00,89.738,89.747,89.724,89.732,332899998.0
2005-11-11 15:18:00,89.737,89.747,89.721,89.729,178999999.0
2005-11-11 15:19:00,89.741,89.763,89.726,89.75,279300001.0
2005-11-11 15:20:00,89.74,89.761,89.737,89.753,319799997.0
2005-11-11 15:21:00,89.75,89.75,89.725,89.735,93600001.0
2005-11-11 15:22:00,89.735,89.74,89.675,89.723,123199999.0
2005-11-11 15:23:00,89.726,89.738,89.711,89.733,274199999.0
2005-11-11 15:24:00,89.737,89.737,89.704,89.704,190700000.0
2005-11-11 15:25:00,89.714,89.714,89.688,89.709,144300001.0
2005-11-11 15:26:00,89.697,89.723,89.697,89.717,192200001.0
2005-11-11 15:27:00,89.712,89.716,89.692,89.696,297999999.0
2005-11-11 15:28:00,89.707,89.707,89.684,89.687,303100001.0
2005-11-11 15:29:00,89.679,89.703,89.679,89.697,133099998.0
2005-11-11 15:30:00,89.685,89.697,89.666,89.678,237500003.0
2005-11-11 15:31:00,89.659,89.694,89.659,89.694,183499999.0
2005-11-11 15:32:00,89.698,89.7,89.672,89.7,220300000.0
2005-11-11 15:33:00,89.695,89.705,89.685,89.698,202199999.0
2005-11-11 15:34:00,89.7,89.708,89.682,89.685,224899999.0
2005-11-11 15:35:00,89.713,89.73,89.702,89.706,119500000.0
2005-11-11 15:36:00,89.733,89.734,89.712,89.712,268600004.0
2005-11-11 15:37:00,89.718,89.718,89.699,89.699,155700002.0
2005-11-11 15:38:00,89.693,89.73,89.693,89.725,241699999.0
2005-11-11 15:39:00,89.721,89.737,89.714,89.732,174600000.0
2005-11-11 15:40:00,89.737,89.737,89.711,89.711,146800000.0
2005-11-11 15:41:00,89.733,89.74,89.71,89.722,131199999.0
2005-11-11 15:42:00,89.731,89.75,89.727,89.744,158099999.0
2005-11-11 15:43:00,89.728,89.759,89.727,89.755,283400001.0
2005-11-11 15:44:00,89.752,89.757,89.729,89.744,224299997.0
2005-11-11 15:45:00,89.731,89.745,89.725,89.743,228500000.0
2005-11-11 15:46:00,89.746,89.746,89.724,89.724,15800000.0
2005-11-11 15:47:00,89.712,89.742,89.712,89.728,243499996.0
2005-11-11 15:48:00,89.71,89.73,89.71,89.725,180199999.0
2005-11-11 15:49:00,89.724,89.73,89.707,89.71,256200000.0
2005-11-11 15:50:00,89.704,89.723,89.699,89.723,263899999.0
2005-11-11 15:51:00,89.725,89.738,89.711,89.733,380600000.0
2005-11-11 15:52:00,89.736,89.745,89.717,89.735,301899998.0
2005-11-11 15:53:00,89.711,89.738,89.711,89.719,311600004.0
2005-11-11 15:54:00,89.736,89.736,89.675,89.705,226800006.0
2005-11-11 15:55:00,89.649,89.677,89.627,89.662,320599995.0
2005-11-11 15:56:00,89.691,89.707,89.658,89.676,113500000.0
2005-11-11 15:57:00,89.705,89.709,89.687,89.697,243000000.0
2005-11-11 15:58:00,89.693,89.712,89.693,89.707,287600001.0
2005-11-11 15:59:00,89.694,89.714,89.683,89.694,283600000.0
2005-11-11 16:00:00,89.683,89.71,89.683,89.71,247600000.0
2005-11-11 16:01:00,89.692,89.706,89.684,89.687,283100003.0
2005-11-11 16:02:00,89.691,89.709,89.684,89.7,179900001.0
2005-11-11 16:03:00,89.68,89.695,89.68,89.68,27000001.0
2005-11-11 16:04:00,89.687,89.7,89.674,89.692,293799999.0
2005-11-11 16:05:00,89.676,89.695,89.672,89.695,233299998.0
2005-11-11 16:06:00,89.7,89.7,89.674,89.688,153099999.0
2005-11-11 16:07:00,89.675,89.696,89.672,89.677,160199998.0
2005-11-11 16:08:00,89.682,89.696,89.668,89.683,147400000.0
2005-11-11 16:09:00,89.677,89.707,89.677,89.703,111999999.0
2005-11-11 16:10:00,89.687,89.706,89.681,89.687,347199997.0
2005-11-11 16:11:00,89.709,89.716,89.697,89.703,47399999.0
2005-11-11 16:12:00,89.706,89.718,89.697,89.717,134800000.0
2005-11-11 16:13:00,89.714,89.716,89.671,89.691,186099998.0
2005-11-11 16:14:00,89.692,89.711,89.677,89.706,198500000.0
2005-11-11 16:15:00,89.707,89.707,89.674,89.685,221700002.0
2005-11-11 16:16:00,89.707,89.707,89.67,89.67,238000003.0
2005-11-11 16:17:00,89.678,89.712,89.659,89.69,182699999.0
2005-11-11 16:18:00,89.697,89.71,89.69,89.705,211400004.0
2005-11-11 16:19:00,89.696,89.708,89.654,89.663,243400001.0
2005-11-11 16:20:00,89.701,89.701,89.675,89.688,375300001.0
2005-11-11 16:21:00,89.683,89.697,89.676,89.692,223400000.0
2005-11-11 16:22:00,89.684,89.703,89.679,89.699,209100002.0
2005-11-11 16:23:00,89.697,89.703,89.672,89.677,254500000.0
2005-11-11 16:24:00,89.682,89.696,89.676,89.691,224200002.0
2005-11-11 16:25:00,89.698,89.698,89.668,89.67,265000001.0
2005-11-11 16:26:00,89.673,89.704,89.658,89.691,114699998.0
2005-11-11 16:27:00,89.708,89.708,89.672,89.686,323800006.0
2005-11-11 16:28:00,89.702,89.702,89.679,89.685,209499999.0
2005-11-11 16:29:00,89.682,89.721,89.682,89.718,291600002.0
2005-11-11 16:30:00,89.713,89.73,89.704,89.72,98400001.0
2005-11-11 16:31:00,89.704,89.728,89.698,89.728,371299992.0
2005-11-11 16:32:00,89.726,89.727,89.695,89.708,160299998.0
2005-11-11 16:33:00,89.71,89.743,89.71,89.74,128900003.0
2005-11-11 16:34:00,89.72,89.749,89.719,89.735,94100000.0
2005-11-11 16:35:00,89.738,89.745,89.716,89.716,276200003.0
2005-11-11 16:36:00,89.716,89.735,89.701,89.716,274999999.0
2005-11-11 16:37:00,89.715,89.725,89.694,89.709,170600000.0
2005-11-11 16:38:00,89.702,89.73,89.702,89.725,316300000.0
2005-11-11 16:39:00,89.691,89.727,89.681,89.712,181900002.0
2005-11-11 16:40:00,89.725,89.728,89.717,89.717,91000001.0
2005-11-11 16:41:00,89.726,89.74,89.711,89.73,166700003.0
2005-11-11 16:42:00,89.709,89.738,89.709,89.733,309700004.0
2005-11-11 16:43:00,89.704,89.738,89.704,89.725,199499998.0
2005-11-11 16:44:00,89.717,89.73,89.705,89.725,147599999.0
2005-11-11 16:45:00,89.723,89.724,89.702,89.717,397100002.0
2005-11-11 16:46:00,89.724,89.74,89.71,89.721,144600000.0
2005-11-11 16:47:00,89.754,89.754,89.727,89.727,178599998.0
2005-11-11 16:48:00,89.752,89.752,89.725,89.725,212399996.0
2005-11-11 16:49:00,89.715,89.745,89.715,89.742,310899997.0
2005-11-11 16:50:00,89.758,89.758,89.734,89.734,60999999.0
2005-11-11 16:51:00,89.747,89.757,89.727,89.744,83999998.0
2005-11-11 16:52:00,89.746,89.761,89.721,89.733,244199999.0
2005-11-11 16:53:00,89.752,89.757,89.729,89.736,169600000.0
2005-11-11 16:54:00,89.742,89.752,89.723,89.727,178499998.0
2005-11-11 16:55:00,89.738,89.738,89.695,89.695,222400003.0
2005-11-11 16:56:00,89.714,89.725,89.705,89.717,234699996.0
2005-11-11 16:57:00,89.722,89.739,89.714,89.726,335300001.0
2005-11-11 16:58:00,89.735,89.747,89.715,89.734,150199998.0
2005-11-11 16:59:00,89.738,89.743,89.714,89.714,121200001.0
2005-11-11 17:00:00,89.724,89.724,89.692,89.692,188199999.0
2005-11-11 17:01:00,89.713,89.716,89.676,89.701,193599997.0
2005-11-11 17:02:00,89.706,89.719,89.694,89.719,183699997.0
2005-11-11 17:03:00,89.701,89.716,89.69,89.705,273300002.0
2005-11-11 17:04:00,89.713,89.714,89.695,89.698,165000002.0
2005-11-11 17:05:00,89.71,89.725,89.697,89.71,285700001.0
2005-11-11 17:06:00,89.698,89.727,89.698,89.723,185099998.0
2005-11-11 17:07:00,89.73,89.73,89.71,89.71,144999999.0
2005-11-11 17:08:00,89.71,89.726,89.71,89.723,136900000.0
2005-11-11 17:09:00,89.718,89.728,89.701,89.72,133399999.0
2005-11-11 17:10:00,89.701,89.72,89.701,89.713,187199997.0
2005-11-11 17:11:00,89.713,89.718,89.694,89.7,187499997.0
2005-11-11 17:12:00,89.708,89.73,89.702,89.717,214199999.0
2005-11-11 17:13:00,89.713,89.737,89.7,89.737,160199998.0
2005-11-11 17:14:00,89.735,89.745,89.712,89.735,381999998.0
2005-11-11 17:15:00,89.737,89.746,89.722,89.722,274600000.0
2005-11-11 17:16:00,89.733,89.74,89.712,89.727,82200000.0
2005-11-11 17:17:00,89.735,89.748,89.714,89.735,284399999.0
2005-11-11 17:18:00,89.744,89.749,89.727,89.737,276199998.0
2005-11-11 17:19:00,89.738,89.76,89.732,89.747,308999997.0
2005-11-11 17:20:00,89.744,89.751,89.726,89.738,256500000.0
2005-11-11 17:21:00,89.735,89.75,89.709,89.725,151499998.0
2005-11-11 17:22:00,89.722,89.739,89.71,89.73,134599999.0
2005-11-11 17:23:00,89.68,89.727,89.665,89.703,244399997.0
2005-11-11 17:24:00,89.735,89.744,89.72,89.726,227500000.0
2005-11-11 17:25:00,89.738,89.749,89.725,89.732,189099998.0
2005-11-11 17:26:00,89.748,89.753,89.729,89.732,207800001.0
2005-11-11 17:27:00,89.743,89.743,89.718,89.721,232900002.0
2005-11-11 17:28:00,89.748,89.748,89.728,89.732,205100001.0
2005-11-11 17:29:00,89.734,89.751,89.721,89.747,249500001.0
2005-11-11 17:30:00,89.72,89.745,89.72,89.742,214300002.0
2005-11-11 17:31:00,89.741,89.745,89.723,89.724,241600006.0
2005-11-11 17:32:00,89.737,89.756,89.733,89.744,476900008.0
2005-11-11 17:33:00,89.735,89.75,89.727,89.743,328000000.0
2005-11-11 17:34:00,89.738,89.751,89.729,89.739,205699996.0
2005-11-11 17:35:00,89.742,89.764,89.742,89.756,173500000.0
2005-11-11 17:36:00,89.755,89.77,89.746,89.758,178599999.0
2005-11-11 17:37:00,89.754,89.754,89.716,89.722,233600000.0
2005-11-11 17:38:00,89.74,89.74,89.72,89.72,119099998.0
2005-11-11 17:39:00,89.744,89.744,89.723,89.723,96100000.0
2005-11-11 17:40:00,89.73,89.746,89.71,89.731,205699996.0
2005-11-11 17:41:00,89.745,89.745,89.715,89.715,146799999.0
2005-11-11 17:42:00,89.733,89.742,89.717,89.725,197700000.0
2005-11-11 17:43:00,89.722,89.75,89.722,89.75,371599998.0
2005-11-11 17:44:00,89.733,89.762,89.733,89.762,200499997.0
2005-11-11 17:45:00,89.754,89.768,89.747,89.765,290599995.0
2005-11-11 17:46:00,89.761,89.761,89.733,89.733,147400001.0
2005-11-11 17:47:00,89.742,89.746,89.723,89.731,298299994.0
2005-11-11 17:48:00,89.734,89.762,89.729,89.738,283899997.0
2005-11-11 17:49:00,89.737,89.778,89.737,89.76,324000001.0
2005-11-11 17:50:00,89.765,89.77,89.744,89.758,170700001.0
2005-11-11 17:51:00,89.738,89.762,89.733,89.762,135300001.0
2005-11-11 17:52:00,89.748,89.777,89.745,89.777,259799993.0
2005-11-11 17:53:00,89.758,89.786,89.758,89.78,158200001.0
2005-11-11 17:54:00,89.757,89.77,89.744,89.77,215299997.0
2005-11-11 17:55:00,89.751,89.766,89.731,89.748,211099999.0
2005-11-11 17:56:00,89.752,89.757,89.728,89.742,204000001.0
2005-11-11 17:57:00,89.725,89.743,89.714,89.731,199999999.0
2005-11-11 17:58:00,89.708,89.74,89.708,89.74,197200002.0
2005-11-11 17:59:00,89.739,89.739,89.716,89.719,233599999.0
2005-11-11 18:00:00,89.743,89.758,89.733,89.739,108200000.0
2005-11-11 18:01:00,89.734,89.769,89.727,89.74,1973599992.0
2005-11-11 18:02:00,89.79,89.79,89.78,89.78,1996799980.0
2005-11-11 18:03:00,89.79,89.8,89.79,89.79,1996799980.0
2005-11-11 18:04:00,89.8,89.82,89.79,89.82,1996799980.0
2005-11-11 18:05:00,89.81,89.81,89.8,89.81,1996799980.0
2005-11-11 18:06:00,89.729,89.752,89.712,89.738,1996799980.0
2005-11-11 18:07:00,89.81,89.81,89.79,89.79,1977799994.0
2005-11-11 18:08:00,89.8,89.8,89.79,89.79,1977799994.0
2005-11-11 18:09:00,89.735,89.748,89.715,89.734,1977799994.0
2005-11-11 18:10:00,89.736,89.755,89.72,89.745,1737599998.0
2005-11-11 18:11:00,89.721,89.754,89.721,89.738,1204400001.0
2005-11-11 18:12:00,89.74,89.751,89.719,89.719,1183999995.0
2005-11-11 18:13:00,89.722,89.756,89.717,89.743,2017699990.0
2005-11-11 18:14:00,89.78,89.79,89.78,89.79,1088099992.0
2005-11-11 18:15:00,89.8,89.8,89.79,89.79,1088099992.0
2005-11-11 18:16:00,89.78,89.8,89.78,89.8,1088099992.0
2005-11-11 18:17:00,89.733,89.743,89.71,89.71,1088099992.0
2005-11-11 18:18:00,89.735,89.757,89.72,89.727,1011499995.0
2005-11-11 18:19:00,89.79,89.79,89.78,89.78,2008799993.0
2005-11-11 18:20:00,89.744,89.752,89.72,89.722,2008799993.0
2005-11-11 18:21:00,89.738,89.747,89.716,89.735,1746700000.0
2005-11-11 18:22:00,89.735,89.749,89.714,89.74,1415000002.0
2005-11-11 18:23:00,89.78,89.79,89.78,89.78,1916099993.0
2005-11-11 18:24:00,89.79,89.79,89.78,89.79,1916099993.0
2005-11-11 18:25:00,89.78,89.78,89.78,89.78,1916099993.0
2005-11-11 18:26:00,89.748,89.762,89.729,89.752,1916099993.0
2005-11-11 18:27:00,89.751,89.764,89.733,89.738,1349300004.0
2005-11-11 18:28:00,89.741,89.759,89.727,89.732,1616400005.0
2005-11-11 18:29:00,89.735,89.758,89.722,89.758,1381400006.0
2005-11-11 18:30:00,89.758,89.763,89.736,89.742,931000001.0
2005-11-11 18:31:00,89.733,89.765,89.727,89.751,1473500002.0
2005-11-11 18:32:00,89.747,89.759,89.727,89.732,1744099999.0
2005-11-11 18:34:00,89.738,89.753,89.713,89.735,1986099979.0
2005-11-11 18:35:00,89.731,89.754,89.713,89.73,1923299989.0
2005-11-11 18:36:00,89.725,89.749,89.721,89.742,836899998.0
2005-11-11 18:37:00,89.721,89.744,89.686,89.687,1183100002.0
2005-11-11 18:38:00,89.732,89.756,89.715,89.728,879300000.0
2005-11-11 18:39:00,89.732,89.755,89.727,89.743,1111600001.0
2005-11-11 18:40:00,89.743,89.755,89.726,89.726,1743799993.0
2005-11-11 18:41:00,89.743,89.754,89.722,89.724,732700006.0
2005-11-11 18:42:00,89.723,89.754,89.723,89.742,1439399993.0
2005-11-11 18:43:00,89.733,89.756,89.729,89.747,494499996.0
2005-11-11 18:44:00,89.726,89.749,89.709,89.724,806400000.0
2005-11-11 18:45:00,89.716,89.723,89.686,89.691,676199999.0
2005-11-11 18:46:00,89.707,89.718,89.69,89.698,888899991.0
2005-11-11 18:47:00,89.724,89.744,89.704,89.725,259399999.0
2005-11-11 18:48:00,89.744,89.777,89.744,89.777,565599998.0
2005-11-11 18:49:00,89.769,89.78,89.743,89.765,921399998.0
2005-11-11 18:50:00,89.742,89.771,89.742,89.763,787999991.0
2005-11-11 18:51:00,89.764,89.771,89.747,89.75,1185600003.0
2005-11-11 18:52:00,89.755,89.773,89.741,89.762,1461599998.0
2005-11-11 18:53:00,89.756,89.773,89.743,89.768,1553299997.0
2005-11-11 18:54:00,89.754,89.774,89.739,89.754,1397699996.0
2005-11-11 18:55:00,89.747,89.771,89.737,89.756,1634100005.0
2005-11-11 18:56:00,89.741,89.766,89.737,89.759,313500000.0
2005-11-11 18:57:00,89.758,89.767,89.741,89.748,632700005.0
2005-11-11 18:58:00,89.746,89.77,89.746,89.756,908399988.0
2005-11-11 18:59:00,89.739,89.771,89.73,89.756,1216899997.0
2005-11-11 19:00:00,89.757,89.764,89.736,89.736,389200004.0
2005-11-11 19:01:00,89.749,89.772,89.744,89.76,602299998.0
2005-11-11 19:02:00,89.769,89.78,89.753,89.753,203100000.0
2005-11-11 19:03:00,89.769,89.783,89.756,89.782,471099996.0
2005-11-11 19:04:00,89.787,89.802,89.768,89.783,569900000.0
2005-11-11 19:05:00,89.778,89.794,89.774,89.793,410099999.0
2005-11-11 19:06:00,89.785,89.814,89.783,89.799,1095299999.0
2005-11-11 19:07:00,89.784,89.806,89.756,89.773,1421200003.0
2005-11-11 19:08:00,89.78,89.787,89.753,89.753,1767199991.0
2005-11-11 19:09:00,89.775,89.785,89.757,89.78,722300003.0
2005-11-11 19:10:00,89.785,89.794,89.771,89.788,273299997.0
2005-11-11 19:11:00,89.785,89.789,89.756,89.756,496999998.0
2005-11-11 19:12:00,89.775,89.785,89.76,89.777,233599999.0
2005-11-11 19:13:00,89.764,89.777,89.748,89.768,344099998.0
2005-11-11 19:14:00,89.773,89.779,89.753,89.767,289099997.0
2005-11-11 19:15:00,89.769,89.791,89.758,89.781,1008999992.0
2005-11-11 19:16:00,89.775,89.787,89.76,89.774,391599995.0
2005-11-11 19:17:00,89.792,89.799,89.762,89.779,803999995.0
2005-11-11 19:18:00,89.786,89.795,89.763,89.763,787999997.0
2005-11-11 19:19:00,89.747,89.788,89.747,89.767,1087000004.0
2005-11-11 19:20:00,89.77,89.791,89.761,89.78,624899994.0
2005-11-11 19:21:00,89.789,89.798,89.762,89.765,823299994.0
2005-11-11 19:22:00,89.763,89.778,89.756,89.777,202999998.0
2005-11-11 19:23:00,89.758,89.779,89.747,89.761,1932600002.0
2005-11-11 19:24:00,89.751,89.781,89.751,89.781,662400001.0
2005-11-11 19:25:00,89.778,89.778,89.746,89.752,1062200003.0
2005-11-11 19:26:00,89.765,89.783,89.75,89.752,1783499992.0
2005-11-11 19:27:00,89.779,89.802,89.771,89.772,1242900007.0
2005-11-11 19:28:00,89.77,89.79,89.759,89.782,875199997.0
2005-11-11 19:29:00,89.79,89.79,89.761,89.77,301200000.0
2005-11-11 19:30:00,89.784,89.793,89.762,89.78,994399993.0
2005-11-11 19:31:00,89.718,89.747,89.697,89.735,648199995.0
2005-11-11 19:32:00,89.738,89.764,89.719,89.727,1122900011.0
2005-11-11 19:33:00,89.713,89.746,89.704,89.73,678399994.0
2005-11-11 19:34:00,89.762,89.775,89.739,89.772,1098099998.0
2005-11-11 19:35:00,89.775,89.78,89.74,89.76,831299991.0
2005-11-11 19:36:00,89.779,89.789,89.759,89.765,605299995.0
2005-11-11 19:37:00,89.774,89.788,89.763,89.777,230299995.0
2005-11-11 19:38:00,89.764,89.785,89.763,89.775,818499998.0
2005-11-11 19:39:00,89.767,89.8,89.764,89.792,671999993.0
2005-11-11 19:40:00,89.773,89.798,89.768,89.798,842000005.0
2005-11-11 19:41:00,89.775,89.805,89.773,89.802,1117199991.0
2005-11-11 19:42:00,89.807,89.821,89.794,89.801,994399995.0
2005-11-11 19:43:00,89.787,89.805,89.78,89.795,395100001.0
2005-11-11 19:44:00,89.77,89.795,89.765,89.782,819099995.0
2005-11-11 19:45:00,89.77,89.806,89.77,89.806,331099998.0
2005-11-11 19:46:00,89.786,89.804,89.769,89.783,429199998.0
2005-11-11 19:47:00,89.785,89.785,89.759,89.771,270799996.0
2005-11-11 19:48:00,89.759,89.787,89.758,89.78,1127500002.0
2005-11-11 19:49:00,89.765,89.786,89.761,89.777,808400001.0
2005-11-11 19:50:00,89.752,89.773,89.744,89.762,510299991.0
2005-11-11 19:51:00,89.76,89.777,89.742,89.746,517700001.0
2005-11-11 19:52:00,89.764,89.782,89.746,89.757,328900001.0
2005-11-11 19:53:00,89.775,89.78,89.753,89.759,504799996.0
2005-11-11 19:54:00,89.761,89.777,89.748,89.774,772299993.0
2005-11-11 19:55:00,89.754,89.781,89.748,89.775,275900001.0
2005-11-11 19:56:00,89.775,89.794,89.77,89.786,448100000.0
2005-11-11 19:57:00,89.785,89.797,89.754,89.781,598800002.0
2005-11-11 19:58:00,89.778,89.793,89.767,89.79,934500007.0
2005-11-11 19:59:00,89.792,89.8,89.773,89.779,788399994.0
2005-11-11 20:00:00,89.798,89.804,89.784,89.788,424899999.0
2005-11-11 20:01:00,89.808,89.808,89.778,89.781,573500001.0
2005-11-11 20:02:00,89.793,89.799,89.774,89.779,627100003.0
2005-11-11 20:03:00,89.784,89.81,89.783,89.802,456499992.0
2005-11-11 20:04:00,89.803,89.817,89.789,89.805,579799997.0
2005-11-11 20:05:00,89.82,89.825,89.803,89.81,429299994.0
2005-11-11 20:06:00,89.808,89.824,89.784,89.784,606400005.0
2005-11-11 20:07:00,89.805,89.819,89.79,89.805,337299999.0
2005-11-11 20:08:00,89.798,89.815,89.782,89.809,736499996.0
2005-11-11 20:09:00,89.804,89.807,89.782,89.785,573900002.0
2005-11-11 20:10:00,89.8,89.8,89.779,89.78,617199997.0
2005-11-11 20:11:00,89.795,89.805,89.761,89.778,1485400000.0
2005-11-11 20:12:00,89.787,89.806,89.768,89.78,1684299998.0
2005-11-11 20:13:00,89.779,89.805,89.754,89.754,717099993.0
2005-11-11 20:14:00,89.795,89.804,89.768,89.786,530600000.0
2005-11-11 20:15:00,89.803,89.809,89.774,89.781,926199992.0
2005-11-11 20:16:00,89.792,89.81,89.779,89.796,1294099996.0
2005-11-11 20:17:00,89.786,89.81,89.786,89.805,291999999.0
2005-11-11 20:18:00,89.795,89.807,89.781,89.795,234900000.0
2005-11-11 20:19:00,89.794,89.805,89.766,89.784,1542899988.0
2005-11-11 20:20:00,89.787,89.809,89.777,89.802,1557999999.0
2005-11-11 20:21:00,89.78,89.781,89.735,89.742,545599992.0
2005-11-11 20:22:00,89.748,89.794,89.738,89.76,817600000.0
2005-11-11 20:23:00,89.796,89.809,89.773,89.795,843400002.0
2005-11-11 20:24:00,89.779,89.795,89.774,89.784,516199998.0
2005-11-11 20:25:00,89.785,89.801,89.762,89.762,646199994.0
2005-11-11 20:26:00,89.766,89.784,89.758,89.775,407799995.0
2005-11-11 20:27:00,89.763,89.777,89.746,89.768,1053799999.0
2005-11-11 20:28:00,89.86,89.86,89.86,89.86,1814899992.0
2005-11-11 20:29:00,89.85,89.86,89.85,89.86,1814899992.0
2005-11-11 20:31:00,89.73,89.762,89.698,89.748,1814899992.0
2005-11-11 20:32:00,89.765,89.783,89.752,89.775,2078299992.0
2005-11-11 20:33:00,89.768,89.784,89.75,89.775,695899993.0
2005-11-11 20:34:00,89.737,89.752,89.706,89.731,302600001.0
2005-11-11 20:35:00,89.767,89.781,89.753,89.753,510400007.0
2005-11-11 20:36:00,89.759,89.78,89.755,89.778,593700001.0
2005-11-11 20:37:00,89.777,89.785,89.75,89.755,585899998.0
2005-11-11 20:38:00,89.759,89.788,89.754,89.781,1349299992.0
2005-11-11 20:39:00,89.77,89.796,89.77,89.792,1238399992.0
2005-11-11 20:40:00,89.795,89.8,89.772,89.787,1501999999.0
2005-11-11 20:41:00,89.793,89.8,89.772,89.777,886399995.0
2005-11-11 20:42:00,89.787,89.787,89.744,89.744,1138399992.0
2005-11-11 20:43:00,89.752,89.786,89.751,89.783,593700003.0
2005-11-11 20:44:00,89.79,89.79,89.762,89.785,1226699999.0
2005-11-11 20:45:00,89.762,89.783,89.754,89.777,1103299994.0
2005-11-11 20:46:00,89.766,89.789,89.754,89.772,888000000.0
2005-11-11 20:47:00,89.753,89.785,89.753,89.775,1413399997.0
2005-11-11 20:48:00,89.759,89.785,89.755,89.767,822399996.0
2005-11-11 20:49:00,89.77,89.775,89.744,89.75,616499995.0
2005-11-11 20:50:00,89.754,89.78,89.748,89.77,1008499993.0
2005-11-11 20:51:00,89.775,89.785,89.757,89.759,717299997.0
2005-11-11 20:52:00,89.775,89.789,89.761,89.781,625999998.0
2005-11-11 20:53:00,89.78,89.78,89.755,89.768,1500699997.0
2005-11-11 20:54:00,89.762,89.78,89.755,89.777,488500001.0
2005-11-11 20:55:00,89.735,89.741,89.705,89.721,1170399991.0
2005-11-11 20:56:00,89.773,89.777,89.736,89.736,832499992.0
2005-11-11 20:57:00,89.741,89.771,89.736,89.765,1435800008.0
2005-11-11 20:58:00,89.84,89.85,89.83,89.83,2134099984.0
2005-11-11 20:59:00,89.84,89.84,89.84,89.84,2134099984.0
2005-11-11 21:00:00,89.747,89.768,89.737,89.758,2134099984.0
2005-11-11 21:01:00,89.84,89.84,89.84,89.84,640799996.0
2005-11-11 21:02:00,89.763,89.778,89.739,89.765,640799996.0
2005-11-11 21:03:00,89.78,89.796,89.758,89.762,667199996.0
2005-11-11 21:04:00,89.773,89.773,89.748,89.757,282499998.0
2005-11-11 21:05:00,89.75,89.78,89.75,89.773,532900003.0
2005-11-11 21:06:00,89.775,89.78,89.759,89.77,660400002.0
2005-11-11 21:07:00,89.763,89.785,89.763,89.78,564699998.0
2005-11-11 21:08:00,89.775,89.785,89.754,89.759,435799996.0
2005-11-11 21:09:00,89.763,89.788,89.763,89.783,305299996.0
2005-11-11 21:10:00,89.788,89.791,89.762,89.762,368700001.0
2005-11-11 21:11:00,89.76,89.785,89.76,89.777,437199998.0
2005-11-11 21:12:00,89.771,89.795,89.754,89.78,513899997.0
2005-11-11 21:13:00,89.774,89.797,89.767,89.783,1124499996.0
2005-11-11 21:14:00,89.784,89.802,89.777,89.794,983399996.0
2005-11-11 21:15:00,89.803,89.819,89.789,89.807,1067999998.0
2005-11-11 21:16:00,89.784,89.812,89.778,89.803,634400001.0
2005-11-11 21:17:00,89.798,89.815,89.781,89.805,1477799995.0
2005-11-11 21:18:00,89.805,89.81,89.785,89.79,946299990.0
2005-11-11 21:19:00,89.785,89.819,89.785,89.815,1087100006.0
2005-11-11 21:20:00,89.809,89.809,89.772,89.785,1653799982.0
2005-11-11 21:21:00,89.81,89.821,89.793,89.793,1501899999.0
2005-11-11 21:22:00,89.792,89.816,89.775,89.813,1656099992.0
2005-11-11 21:23:00,89.777,89.806,89.772,89.788,817499997.0
2005-11-11 21:24:00,89.817,89.82,89.791,89.806,809899991.0
2005-11-11 21:25:00,89.815,89.827,89.799,89.805,1140600005.0
2005-11-11 21:26:00,89.803,89.829,89.803,89.822,424100003.0
2005-11-11 21:27:00,89.816,89.835,89.815,89.833,457499994.0
2005-11-11 21:28:00,89.843,89.849,89.827,89.837,280299998.0
2005-11-11 21:29:00,89.842,89.852,89.814,89.844,692300000.0
2005-11-11 21:30:00,89.85,89.85,89.823,89.83,505399995.0
2005-11-11 21:31:00,89.831,89.857,89.831,89.852,306800002.0
2005-11-11 21:32:00,89.853,89.868,89.839,89.868,1512499995.0
2005-11-11 21:33:00,89.865,89.87,89.846,89.865,223999996.0
2005-11-11 21:34:00,89.862,89.877,89.852,89.87,548800001.0
2005-11-11 21:35:00,89.878,89.878,89.848,89.852,339100000.0
2005-11-11 21:36:00,89.862,89.872,89.844,89.852,141899998.0
2005-11-11 21:37:00,89.86,89.878,89.84,89.861,388799997.0
2005-11-11 21:38:00,89.873,89.873,89.847,89.847,513300002.0
2005-11-11 21:39:00,89.841,89.869,89.84,89.869,315399998.0
2005-11-11 21:40:00,89.859,89.871,89.842,89.857,399399993.0
2005-11-11 21:41:00,89.837,89.862,89.824,89.843,569499988.0
2005-11-11 21:42:00,89.853,89.864,89.832,89.832,615299997.0
2005-11-11 21:43:00,89.813,89.836,89.799,89.809,672299998.0
2005-11-11 21:44:00,89.855,89.875,89.826,89.851,1222000000.0
2005-11-11 21:45:00,89.845,89.864,89.826,89.845,969499996.0
2005-11-11 21:46:00,89.849,89.867,89.834,89.834,579499996.0
2005-11-11 21:47:00,89.836,89.858,89.832,89.846,839300001.0
2005-11-11 21:48:00,89.853,89.864,89.836,89.838,242699998.0
2005-11-11 21:49:00,89.844,89.857,89.823,89.843,555899999.0
2005-11-11 21:50:00,89.845,89.85,89.831,89.838,136300001.0
2005-11-11 21:51:00,89.802,89.808,89.78,89.78,301099997.0
2005-11-11 21:52:00,89.821,89.852,89.816,89.838,654899995.0
2005-11-11 21:53:00,89.837,89.842,89.821,89.821,268199998.0
2005-11-11 21:54:00,89.825,89.838,89.812,89.825,187100000.0
2005-11-11 21:55:00,89.801,89.821,89.793,89.805,202699999.0
2005-11-11 21:56:00,89.807,89.815,89.794,89.81,574999999.0
2005-11-11 21:57:00,89.767,89.782,89.754,89.772,161900002.0
2005-11-11 21:58:00,89.817,89.83,89.811,89.822,92499999.0
2005-11-11 21:59:00,89.831,89.84,89.806,89.807,774500003.0
2005-11-11 22:00:00,89.824,89.826,89.784,89.796,561199995.0
2005-11-11 22:01:00,89.798,89.828,89.795,89.828,834599997.0
2005-11-11 22:02:00,89.766,89.815,89.766,89.788,1018999998.0
2005-11-11 22:03:00,89.805,89.835,89.805,89.827,274799999.0
2005-11-11 22:04:00,89.825,89.835,89.801,89.83,843800000.0
2005-11-11 22:05:00,89.813,89.836,89.807,89.833,200200001.0
2005-11-11 22:06:00,89.819,89.835,89.81,89.83,127600000.0
2005-11-11 22:07:00,89.832,89.835,89.814,89.82,113899999.0
2005-11-11 22:08:00,89.808,89.822,89.772,89.787,232299994.0
2005-11-11 22:09:00,89.824,89.844,89.819,89.838,395500003.0
2005-11-11 22:10:00,89.803,89.823,89.78,89.802,227999998.0
2005-11-11 22:11:00,89.832,89.86,89.823,89.852,371199995.0
2005-11-11 22:12:00,89.844,89.869,89.832,89.863,461100000.0
2005-11-11 22:13:00,89.861,89.861,89.827,89.833,437899992.0
2005-11-11 22:14:00,89.835,89.863,89.835,89.863,164199999.0
2005-11-11 22:15:00,89.854,89.86,89.83,89.83,501399999.0
2005-11-11 22:16:00,89.83,89.855,89.827,89.848,466699998.0
2005-11-11 22:17:00,89.829,89.853,89.825,89.832,115300000.0
2005-11-11 22:18:00,89.848,89.855,89.834,89.834,199800002.0
2005-11-11 22:19:00,89.846,89.86,89.83,89.85,167699996.0
2005-11-11 22:20:00,89.832,89.851,89.829,89.844,239299998.0
2005-11-11 22:21:00,89.834,89.855,89.82,89.837,67799999.0
2005-11-11 22:22:00,89.861,89.868,89.839,89.839,435700000.0
2005-11-11 22:23:00,89.835,89.855,89.835,89.855,91300002.0
2005-11-11 22:24:00,89.867,89.867,89.802,89.802,212899997.0
2005-11-11 22:25:00,89.854,89.859,89.839,89.847,269699997.0
2005-11-11 22:26:00,89.85,89.852,89.831,89.833,58000001.0
2005-11-11 22:27:00,89.86,89.86,89.834,89.84,820199998.0
2005-11-11 22:28:00,89.855,89.861,89.837,89.84,398899997.0
2005-11-11 22:29:00,89.82,89.82,89.772,89.772,386600002.0
2005-11-11 22:30:00,89.81,89.843,89.796,89.813,444600002.0
2005-11-11 22:31:00,89.842,89.86,89.84,89.857,189600000.0
2005-11-11 22:32:00,89.848,89.858,89.83,89.834,203000002.0
2005-11-11 22:33:00,89.853,89.856,89.833,89.836,484599994.0
2005-11-11 22:34:00,89.801,89.844,89.8,89.831,547700000.0
2005-11-11 22:35:00,89.844,89.858,89.83,89.845,299599995.0
2005-11-11 22:36:00,89.851,89.862,89.839,89.84,501999997.0
2005-11-11 22:37:00,89.855,89.855,89.833,89.839,115399998.0
2005-11-11 22:38:00,89.849,89.875,89.849,89.873,291300003.0
2005-11-11 22:39:00,89.865,89.865,89.84,89.847,260899999.0
2005-11-11 22:40:00,89.866,89.873,89.849,89.849,386200002.0
2005-11-11 22:41:00,89.852,89.874,89.852,89.874,278299995.0
2005-11-11 22:42:00,89.876,89.876,89.846,89.847,147999998.0
2005-11-11 22:43:00,89.876,89.89,89.862,89.863,714700001.0
2005-11-11 22:44:00,89.872,89.872,89.84,89.84,513499999.0
2005-11-11 22:45:00,89.865,89.868,89.829,89.844,369399996.0
2005-11-11 22:46:00,89.863,89.87,89.84,89.85,356999997.0
2005-11-11 22:47:00,89.858,89.873,89.843,89.846,267199998.0
2005-11-11 22:48:00,89.847,89.873,89.833,89.855,553800002.0
2005-11-11 22:49:00,89.839,89.868,89.837,89.849,575499995.0
2005-11-11 22:50:00,89.849,89.866,89.839,89.839,296600004.0
2005-11-11 22:51:00,89.86,89.87,89.842,89.851,653800004.0
2005-11-11 22:52:00,89.871,89.876,89.854,89.854,150500000.0
2005-11-11 22:53:00,89.875,89.887,89.825,89.854,382400000.0
2005-11-11 22:54:00,89.858,89.888,89.858,89.876,323900002.0
2005-11-11 22:55:00,89.876,89.887,89.85,89.85,413700001.0
2005-11-11 22:56:00,89.838,89.862,89.834,89.852,259499998.0
2005-11-11 22:57:00,89.84,89.862,89.828,89.86,183999997.0
2005-11-11 22:58:00,89.857,89.874,89.854,89.854,96500000.0
2005-11-11 22:59:00,89.847,89.87,89.791,89.844,308699994.0
2005-11-11 23:00:00,89.877,89.877,89.855,89.859,137899997.0
2005-11-11 23:01:00,89.844,89.862,89.832,89.846,139499997.0
2005-11-11 23:02:00,89.837,89.849,89.822,89.847,170300000.0
2005-11-11 23:03:00,89.846,89.864,89.832,89.853,135500000.0
2005-11-11 23:04:00,89.85,89.85,89.812,89.825,290099997.0
2005-11-11 23:05:00,89.84,89.843,89.816,89.826,167599997.0
2005-11-11 23:06:00,89.823,89.823,89.798,89.798,146700001.0
2005-11-11 23:07:00,89.8,89.85,89.78,89.83,324500005.0
2005-11-11 23:08:00,89.824,89.853,89.824,89.844,351800004.0
2005-11-11 23:09:00,89.842,89.85,89.823,89.823,242000003.0
2005-11-11 23:10:00,89.813,89.819,89.795,89.809,130799999.0
2005-11-11 23:11:00,89.852,89.858,89.838,89.841,206399998.0
2005-11-11 23:12:00,89.839,89.854,89.834,89.852,200299998.0
2005-11-11 23:13:00,89.823,89.853,89.802,89.83,199599997.0
2005-11-11 23:14:00,89.859,89.867,89.835,89.848,194600001.0
2005-11-11 23:15:00,89.849,89.857,89.839,89.845,107700000.0
2005-11-11 23:16:00,89.832,89.865,89.832,89.86,310599996.0
2005-11-11 23:17:00,89.85,89.865,89.83,89.85,378799999.0
2005-11-11 23:18:00,89.86,89.86,89.84,89.84,102599998.0
2005-11-11 23:19:00,89.85,89.855,89.832,89.838,52900000.0
2005-11-11 23:20:00,89.859,89.866,89.838,89.849,111600000.0
2005-11-11 23:21:00,89.862,89.879,89.852,89.861,171499996.0
2005-11-11 23:22:00,89.863,89.863,89.827,89.827,226800001.0
2005-11-11 23:23:00,89.862,89.871,89.839,89.839,199599995.0
2005-11-11 23:24:00,89.858,89.858,89.831,89.833,294900003.0
2005-11-11 23:25:00,89.854,89.854,89.837,89.837,109499997.0
2005-11-11 23:26:00,89.834,89.871,89.834,89.863,308999996.0
2005-11-11 23:27:00,89.855,89.876,89.851,89.852,193900001.0
2005-11-11 23:28:00,89.887,89.903,89.884,89.901,174199997.0
2005-11-11 23:29:00,89.887,89.902,89.854,89.875,273599999.0
2005-11-11 23:30:00,89.877,89.877,89.85,89.852,172100001.0
2005-11-11 23:31:00,89.865,89.87,89.85,89.858,138199999.0
2005-11-11 23:32:00,89.867,89.877,89.846,89.856,300700001.0
2005-11-11 23:33:00,89.844,89.87,89.844,89.87,81400000.0
2005-11-11 23:34:00,89.877,89.886,89.847,89.867,346999998.0
2005-11-11 23:35:00,89.885,89.885,89.84,89.846,341800001.0
2005-11-11 23:36:00,89.865,89.882,89.856,89.865,167100001.0
2005-11-11 23:37:00,89.889,89.909,89.884,89.889,145700000.0
2005-11-11 23:38:00,89.877,89.893,89.868,89.887,284899997.0
2005-11-11 23:39:00,89.899,89.902,89.881,89.881,193399999.0
2005-11-11 23:40:00,89.873,89.9,89.872,89.886,244699999.0
2005-11-11 23:41:00,89.885,89.901,89.867,89.891,99700001.0
2005-11-11 23:42:00,89.884,89.904,89.88,89.9,280099998.0
2005-11-11 23:43:00,89.904,89.917,89.888,89.905,387200001.0
2005-11-11 23:44:00,89.9,89.91,89.875,89.897,299600002.0
2005-11-11 23:45:00,89.885,89.903,89.881,89.9,60800000.0
2005-11-11 23:46:00,89.905,89.91,89.892,89.898,42200000.0
2005-11-11 23:47:00,89.882,89.905,89.882,89.902,194900000.0
2005-11-11 23:48:00,89.887,89.908,89.884,89.908,246899996.0
2005-11-11 23:49:00,89.894,89.905,89.874,89.893,133300000.0
2005-11-11 23:50:00,89.875,89.907,89.875,89.902,211799998.0
2005-11-11 23:51:00,89.857,89.903,89.857,89.897,243300001.0
2005-11-11 23:52:00,89.9,89.918,89.889,89.901,62300000.0
2005-11-11 23:53:00,89.905,89.924,89.902,89.915,255800001.0
2005-11-11 23:54:00,89.923,89.949,89.914,89.934,297200001.0
2005-11-11 23:55:00,89.944,89.961,89.931,89.945,113299999.0
2005-11-11 23:56:00,89.95,89.966,89.927,89.939,208000000.0
2005-11-11 23:57:00,89.935,89.947,89.92,89.933,55200000.0
2005-11-11 23:58:00,89.947,89.947,89.923,89.942,154599999.0
2005-11-11 23:59:00,89.94,89.984,89.936,89.956,334999997.0
2005-11-14 00:00:00,89.846,89.867,89.837,89.84,385999999.0
2005-11-14 00:01:00,89.853,89.887,89.829,89.852,385400003.0
2005-11-14 00:02:00,89.887,89.906,89.865,89.881,273199999.0
2005-11-14 00:03:00,89.89,89.896,89.869,89.885,307299998.0
2005-11-14 00:04:00,89.882,89.907,89.872,89.886,209899996.0
2005-11-14 00:05:00,89.894,89.894,89.858,89.882,312999999.0
2005-11-14 00:06:00,89.89,89.896,89.855,89.862,484699995.0
2005-11-14 00:07:00,89.874,89.905,89.863,89.88,337299998.0
2005-11-14 00:08:00,89.864,89.919,89.864,89.912,217399998.0
2005-11-14 00:09:00,89.883,89.906,89.824,89.847,294700000.0
2005-11-14 00:10:00,89.854,89.9,89.854,89.887,215700003.0
2005-11-14 00:11:00,89.881,89.926,89.87,89.905,263199995.0
2005-11-14 00:12:00,89.898,89.916,89.868,89.885,414599995.0
2005-11-14 00:13:00,89.877,89.903,89.874,89.888,318600001.0
2005-11-14 00:14:00,89.895,89.91,89.875,89.89,396399998.0
2005-11-14 00:15:00,89.897,89.917,89.881,89.897,438099996.0
2005-11-14 00:16:00,89.909,89.931,89.882,89.9,359300001.0
2005-11-14 00:17:00,89.911,89.931,89.891,89.908,280000000.0
2005-11-14 00:18:00,89.94,89.94,89.894,89.901,223000002.0
2005-11-14 00:19:00,89.91,89.945,89.898,89.94,177899999.0
2005-11-14 00:20:00,89.945,89.968,89.908,89.962,331299996.0
2005-11-14 00:21:00,89.964,89.964,89.927,89.961,292199999.0
2005-11-14 00:22:00,89.933,89.962,89.913,89.918,289100002.0
2005-11-14 00:23:00,89.903,89.925,89.887,89.918,199699999.0
2005-11-14 00:24:00,89.924,89.933,89.893,89.915,329000000.0
2005-11-14 00:25:00,89.89,89.924,89.876,89.896,222500000.0
2005-11-14 00:26:00,89.913,89.946,89.889,89.905,328200004.0
2005-11-14 00:27:00,89.907,89.929,89.885,89.905,281900003.0
2005-11-14 00:28:00,89.881,89.925,89.881,89.891,347499997.0
2005-11-14 00:29:00,89.913,89.931,89.886,89.912,470200000.0
2005-11-14 00:30:00,89.913,89.942,89.897,89.916,246700000.0
2005-11-14 00:31:00,89.927,89.941,89.915,89.918,285799999.0
2005-11-14 00:32:00,89.902,89.934,89.892,89.9,250200002.0
2005-11-14 00:33:00,89.906,89.938,89.9,89.9,352499996.0
2005-11-14 00:34:00,89.916,89.928,89.87,89.87,215000000.0
2005-11-14 00:35:00,89.908,89.925,89.889,89.889,251999997.0
2005-11-14 00:36:00,89.912,89.934,89.903,89.923,372600006.0
2005-11-14 00:37:00,89.916,89.969,89.907,89.942,503100005.0
2005-11-14 00:38:00,89.95,89.95,89.897,89.897,202500000.0
2005-11-14 00:39:00,89.933,89.959,89.912,89.924,328099999.0
2005-11-14 00:40:00,89.932,89.965,89.914,89.929,506300005.0
2005-11-14 00:41:00,89.916,89.955,89.914,89.942,323499998.0
2005-11-14 00:42:00,89.919,89.945,89.906,89.914,408199997.0
2005-11-14 00:43:00,89.899,89.928,89.891,89.928,289500002.0
2005-11-14 00:44:00,89.923,89.955,89.905,89.921,393200000.0
2005-11-14 00:45:00,89.913,89.956,89.902,89.92,397299999.0
2005-11-14 00:46:00,89.939,89.961,89.918,89.947,310499998.0
2005-11-14 00:47:00,89.951,89.966,89.918,89.962,395100002.0
2005-11-14 00:48:00,89.915,89.938,89.904,89.904,393900002.0
2005-11-14 00:49:00,89.91,89.928,89.898,89.918,347700001.0
2005-11-14 00:50:00,89.913,89.932,89.899,89.901,281199999.0
2005-11-14 00:51:00,89.894,89.92,89.881,89.907,422199998.0
2005-11-14 00:52:00,89.907,89.921,89.884,89.898,294700002.0
2005-11-14 00:53:00,89.886,89.899,89.871,89.88,328200003.0
2005-11-14 00:54:00,89.903,89.911,89.878,89.899,478000000.0
2005-11-14 00:55:00,89.874,89.904,89.863,89.904,396499995.0
2005-11-14 00:56:00,89.89,89.908,89.872,89.88,346399998.0
2005-11-14 00:57:00,89.862,89.901,89.861,89.887,468499998.0
2005-11-14 00:58:00,89.879,89.893,89.855,89.863,355700000.0
2005-11-14 00:59:00,89.871,89.902,89.862,89.878,402299994.0
2005-11-14 01:00:00,89.895,89.916,89.842,89.857,427000002.0
2005-11-14 01:01:00,89.873,89.912,89.858,89.893,223900000.0
2005-11-14 01:02:00,89.928,89.928,89.882,89.896,366700000.0
2005-11-14 01:03:00,89.886,89.898,89.853,89.86,309099997.0
2005-11-14 01:04:00,89.899,89.908,89.871,89.872,220700001.0
2005-11-14 01:05:00,89.886,89.899,89.864,89.884,223900001.0
2005-11-14 01:06:00,89.871,89.893,89.841,89.858,297899999.0
2005-11-14 01:07:00,89.853,89.872,89.828,89.849,487599998.0
2005-11-14 01:08:00,89.862,89.887,89.828,89.869,421199998.0
2005-11-14 01:09:00,89.851,89.877,89.823,89.845,450199998.0
2005-11-14 01:10:00,89.858,89.885,89.835,89.885,137600000.0
2005-11-14 01:11:00,89.851,89.882,89.823,89.827,375900003.0
2005-11-14 01:12:00,89.836,89.866,89.816,89.816,380000000.0
2005-11-14 01:13:00,89.815,89.858,89.795,89.843,371399998.0
2005-11-14 01:14:00,89.862,89.877,89.838,89.877,473000002.0
2005-11-14 01:15:00,89.85,89.875,89.833,89.834,261600003.0
2005-11-14 01:16:00,89.852,89.864,89.817,89.827,356899996.0
2005-11-14 01:17:00,89.829,89.884,89.815,89.83,222099998.0
2005-11-14 01:18:00,89.849,89.872,89.83,89.852,153000000.0
2005-11-14 01:19:00,89.861,89.861,89.82,89.822,298499998.0
2005-11-14 01:20:00,89.848,89.869,89.813,89.835,483800000.0
2005-11-14 01:21:00,89.845,89.875,89.831,89.86,315600001.0
2005-11-14 01:22:00,89.839,89.87,89.821,89.849,234799999.0
2005-11-14 01:23:00,89.857,89.878,89.817,89.852,277599999.0
2005-11-14 01:24:00,89.887,89.897,89.806,89.815,236299998.0
2005-11-14 01:25:00,89.806,89.881,89.806,89.871,227100003.0
2005-11-14 01:26:00,89.846,89.874,89.821,89.825,371600002.0
2005-11-14 01:27:00,89.839,89.869,89.812,89.823,330899997.0
2005-11-14 01:28:00,89.84,89.846,89.793,89.815,332900001.0
2005-11-14 01:29:00,89.798,89.857,89.798,89.845,532899997.0
2005-11-14 01:30:00,89.865,89.878,89.814,89.856,307200003.0
2005-11-14 01:31:00,89.86,89.881,89.85,89.876,387999999.0
2005-11-14 01:32:00,89.848,89.889,89.836,89.87,291600001.0
2005-11-14 01:33:00,89.859,89.859,89.808,89.817,201299998.0
2005-11-14 01:34:00,89.816,89.843,89.784,89.826,574599999.0
2005-11-14 01:35:00,89.8,89.835,89.788,89.809,331400001.0
2005-11-14 01:36:00,89.797,89.879,89.797,89.822,287600002.0
2005-11-14 01:37:00,89.81,89.84,89.799,89.815,267699997.0
2005-11-14 01:38:00,89.836,89.857,89.803,89.821,303899998.0
2005-11-14 01:39:00,89.817,89.851,89.781,89.831,334899999.0
2005-11-14 01:40:00,89.805,89.852,89.779,89.807,349299996.0
2005-11-14 01:41:00,89.801,89.834,89.779,89.795,240099997.0
2005-11-14 01:42:00,89.823,89.848,89.791,89.848,156499999.0
2005-11-14 01:43:00,89.816,89.854,89.803,89.829,224200000.0
2005-11-14 01:44:00,89.818,89.914,89.818,89.898,222799999.0
2005-11-14 01:45:00,89.921,89.94,89.892,89.925,352999999.0
2005-11-14 01:46:00,89.929,89.945,89.901,89.92,293700002.0
2005-11-14 01:47:00,89.911,89.938,89.902,89.927,183399999.0
2005-11-14 01:48:00,89.912,89.971,89.886,89.946,414599995.0
2005-11-14 01:49:00,89.928,89.956,89.901,89.909,511099999.0
2005-11-14 01:50:00,89.906,89.946,89.878,89.926,482299999.0
2005-11-14 01:51:00,89.939,89.942,89.882,89.893,307800006.0
2005-11-14 01:52:00,89.905,89.907,89.857,89.871,421799999.0
2005-11-14 01:53:00,89.857,89.902,89.845,89.872,380900004.0
2005-11-14 01:54:00,89.892,89.911,89.841,89.883,382999998.0
2005-11-14 01:55:00,89.891,89.92,89.872,89.892,331999999.0
2005-11-14 01:56:00,89.897,89.912,89.851,89.874,519899998.0
2005-11-14 01:57:00,89.862,89.914,89.86,89.885,469999993.0
2005-11-14 01:58:00,89.911,89.918,89.866,89.879,599200002.0
2005-11-14 01:59:00,89.889,89.937,89.868,89.893,559000003.0
2005-11-14 02:00:00,89.893,89.931,89.867,89.905,260399998.0
2005-11-14 02:01:00,89.924,89.945,89.896,89.914,268799999.0
2005-11-14 02:02:00,89.944,89.958,89.89,89.912,196799997.0
2005-11-14 02:03:00,89.925,89.94,89.891,89.891,182800001.0
2005-11-14 02:04:00,89.906,89.949,89.886,89.908,339400001.0
2005-11-14 02:05:00,89.92,89.953,89.92,89.953,172300001.0
2005-11-14 02:06:00,89.944,89.971,89.94,89.953,352900000.0
2005-11-14 02:07:00,89.973,89.973,89.947,89.95,261300000.0
2005-11-14 02:08:00,89.968,89.981,89.951,89.953,344299996.0
2005-11-14 02:09:00,89.962,89.995,89.952,89.985,293599998.0
2005-11-14 02:10:00,89.959,89.978,89.939,89.957,130999999.0
2005-11-14 02:11:00,89.936,89.972,89.928,89.959,308699998.0
2005-11-14 02:12:00,89.961,89.963,89.945,89.948,212800000.0
2005-11-14 02:13:00,89.95,89.965,89.935,89.94,229200001.0
2005-11-14 02:14:00,89.957,89.977,89.957,89.973,204899999.0
2005-11-14 02:15:00,89.975,89.982,89.952,89.952,325100003.0
2005-11-14 02:16:00,89.961,89.976,89.941,89.945,378300004.0
2005-11-14 02:17:00,89.961,89.974,89.949,89.968,105400000.0
2005-11-14 02:18:00,89.967,89.987,89.961,89.965,309300003.0
2005-11-14 02:19:00,89.981,89.993,89.965,89.98,173499999.0
2005-11-14 02:20:00,89.985,89.99,89.97,89.978,214999996.0
2005-11-14 02:21:00,89.985,89.99,89.97,89.97,109300001.0
2005-11-14 02:22:00,89.969,89.985,89.963,89.982,187099998.0
2005-11-14 02:23:00,89.965,89.979,89.955,89.972,242200002.0
2005-11-14 02:24:00,89.972,89.982,89.955,89.955,301599999.0
2005-11-14 02:25:00,89.963,89.977,89.947,89.965,226500002.0
2005-11-14 02:26:00,89.98,89.98,89.95,89.95,64700000.0
2005-11-14 02:27:00,89.964,89.975,89.93,89.961,338500003.0
2005-11-14 02:28:00,89.967,89.967,89.941,89.948,179199999.0
2005-11-14 02:29:00,89.95,89.97,89.949,89.97,366600000.0
2005-11-14 02:30:00,89.951,89.967,89.933,89.94,196599999.0
2005-11-14 02:31:00,89.953,89.953,89.923,89.931,119299999.0
2005-11-14 02:32:00,89.953,89.953,89.922,89.924,80700000.0
2005-11-14 02:33:00,89.928,89.94,89.909,89.94,213599999.0
2005-11-14 02:34:00,89.929,89.937,89.902,89.913,344799999.0
2005-11-14 02:35:00,89.899,89.938,89.899,89.912,274099998.0
2005-11-14 02:36:00,89.903,89.934,89.893,89.914,208100000.0
2005-11-14 02:37:00,89.91,89.925,89.89,89.92,135199997.0
2005-11-14 02:38:00,89.905,89.917,89.895,89.896,155999999.0
2005-11-14 02:39:00,89.89,89.91,89.89,89.91,79400000.0
2005-11-14 02:40:00,89.899,89.899,89.872,89.886,166799999.0
2005-11-14 02:41:00,89.89,89.906,89.879,89.895,307500002.0
2005-11-14 02:42:00,89.885,89.889,89.863,89.869,400299998.0
2005-11-14 02:43:00,89.883,89.893,89.865,89.865,314299999.0
2005-11-14 02:44:00,89.87,89.893,89.865,89.878,163900002.0
2005-11-14 02:45:00,89.868,89.889,89.868,89.889,130999998.0
2005-11-14 02:46:00,89.885,89.906,89.877,89.901,181400000.0
2005-11-14 02:47:00,89.888,89.898,89.867,89.885,127099999.0
2005-11-14 02:48:00,89.895,89.913,89.891,89.913,278799998.0
2005-11-14 02:49:00,89.913,89.915,89.895,89.9,113500002.0
2005-11-14 02:50:00,89.864,89.9,89.855,89.892,333599996.0
2005-11-14 02:51:00,89.903,89.923,89.899,89.918,186999997.0
2005-11-14 02:52:00,89.909,89.934,89.909,89.927,215900002.0
2005-11-14 02:53:00,89.925,89.943,89.91,89.929,260700000.0
2005-11-14 02:54:00,89.937,89.943,89.92,89.928,237699997.0
2005-11-14 02:55:00,89.939,89.948,89.912,89.912,214600001.0
2005-11-14 02:56:00,89.926,89.947,89.923,89.935,293900001.0
2005-11-14 02:57:00,89.936,89.948,89.923,89.936,239500000.0
2005-11-14 02:58:00,89.938,89.956,89.937,89.952,202800000.0
2005-11-14 02:59:00,89.951,89.951,89.924,89.924,283199999.0
2005-11-14 03:00:00,89.933,89.933,89.895,89.915,276999994.0
2005-11-14 03:01:00,89.913,89.937,89.909,89.923,205200002.0
2005-11-14 03:02:00,89.92,89.941,89.918,89.941,195100001.0
2005-11-14 03:03:00,89.943,89.948,89.918,89.919,176900002.0
2005-11-14 03:04:00,89.918,89.932,89.9,89.908,204099997.0
2005-11-14 03:05:00,89.925,89.936,89.898,89.905,230400003.0
2005-11-14 03:06:00,89.913,89.928,89.896,89.914,154100000.0
2005-11-14 03:07:00,89.913,89.925,89.879,89.903,103500000.0
2005-11-14 03:08:00,89.936,89.936,89.903,89.903,422400002.0
2005-11-14 03:09:00,89.907,89.935,89.907,89.926,332800001.0
2005-11-14 03:10:00,89.891,89.918,89.888,89.916,184100000.0
2005-11-14 03:11:00,89.915,89.923,89.893,89.916,207100000.0
2005-11-14 03:12:00,89.918,89.929,89.903,89.911,158400001.0
2005-11-14 03:13:00,89.92,89.945,89.914,89.935,398500005.0
2005-11-14 03:14:00,89.928,89.928,89.899,89.907,113899999.0
2005-11-14 03:15:00,89.896,89.912,89.885,89.892,124300000.0
2005-11-14 03:16:00,89.919,89.943,89.91,89.928,162699998.0
2005-11-14 03:17:00,89.905,89.93,89.905,89.913,189100000.0
2005-11-14 03:18:00,89.907,89.928,89.902,89.928,185499998.0
2005-11-14 03:19:00,89.913,89.925,89.904,89.916,271800003.0
2005-11-14 03:20:00,89.914,89.928,89.903,89.913,96599998.0
2005-11-14 03:21:00,89.919,89.934,89.905,89.906,366299996.0
2005-11-14 03:22:00,89.9,89.92,89.892,89.915,316899999.0
2005-11-14 03:23:00,89.916,89.916,89.888,89.895,164099998.0
2005-11-14 03:24:00,89.896,89.916,89.891,89.906,304700000.0
2005-11-14 03:25:00,89.908,89.919,89.894,89.901,378199999.0
2005-11-14 03:26:00,89.92,89.92,89.899,89.9,220100005.0
2005-11-14 03:27:00,89.917,89.928,89.903,89.915,93700000.0
2005-11-14 03:28:00,89.921,89.936,89.906,89.924,340099996.0
2005-11-14 03:29:00,89.909,89.929,89.905,89.919,153100001.0
2005-11-14 03:30:00,89.923,89.931,89.904,89.904,168100001.0
2005-11-14 03:31:00,89.92,89.92,89.895,89.895,174799998.0
2005-11-14 03:32:00,89.92,89.92,89.892,89.897,209200001.0
2005-11-14 03:33:00,89.898,89.915,89.892,89.905,250699995.0
2005-11-14 03:34:00,89.906,89.913,89.885,89.896,223299996.0
2005-11-14 03:35:00,89.891,89.93,89.891,89.923,200699999.0
2005-11-14 03:36:00,89.907,89.923,89.904,89.923,233600000.0
2005-11-14 03:37:00,89.91,89.941,89.907,89.93,216999996.0
2005-11-14 03:38:00,89.929,89.943,89.912,89.916,171600001.0
2005-11-14 03:39:00,89.904,89.935,89.898,89.898,131599998.0
2005-11-14 03:40:00,89.905,89.935,89.905,89.931,216500000.0
2005-11-14 03:41:00,89.916,89.933,89.916,89.933,65300004.0
2005-11-14 03:42:00,89.922,89.945,89.922,89.94,181999999.0
2005-11-14 03:43:00,89.935,89.935,89.898,89.898,126100001.0
2005-11-14 03:44:00,89.889,89.922,89.857,89.922,228699998.0
2005-11-14 03:45:00,89.896,89.92,89.889,89.92,71699999.0
2005-11-14 03:46:00,89.912,89.919,89.891,89.899,315399998.0
2005-11-14 03:47:00,89.917,89.935,89.914,89.931,255799999.0
2005-11-14 03:48:00,89.917,89.935,89.909,89.928,66399999.0
2005-11-14 03:49:00,89.928,89.94,89.917,89.94,220399998.0
2005-11-14 03:50:00,89.933,89.959,89.933,89.947,153000001.0
2005-11-14 03:51:00,89.952,89.952,89.92,89.92,194500000.0
2005-11-14 03:52:00,89.941,89.945,89.918,89.932,339299998.0
2005-11-14 03:53:00,89.917,89.94,89.909,89.94,161300001.0
2005-11-14 03:54:00,89.93,89.947,89.918,89.928,174300003.0
2005-11-14 03:55:00,89.927,89.942,89.906,89.913,157400003.0
2005-11-14 03:56:00,89.921,89.921,89.889,89.892,181500001.0
2005-11-14 03:57:00,89.909,89.938,89.909,89.93,138199997.0
2005-11-14 03:58:00,89.93,89.936,89.896,89.913,313200001.0
2005-11-14 03:59:00,89.906,89.926,89.892,89.907,278699997.0
2005-11-14 04:00:00,89.909,89.911,89.884,89.897,148499998.0
2005-11-14 04:01:00,89.92,89.92,89.901,89.92,253199999.0
2005-11-14 04:02:00,89.903,89.915,89.885,89.907,274599998.0
2005-11-14 04:03:00,89.905,89.921,89.905,89.921,31500000.0
2005-11-14 04:04:00,89.932,89.933,89.912,89.912,159100002.0
2005-11-14 04:05:00,89.906,89.931,89.905,89.919,257900001.0
2005-11-14 04:06:00,89.87,89.915,89.87,89.915,167199997.0
2005-11-14 04:07:00,89.908,89.926,89.904,89.917,292399999.0
2005-11-14 04:08:00,89.92,89.92,89.891,89.919,273700000.0
2005-11-14 04:09:00,89.906,89.928,89.897,89.914,255899999.0
2005-11-14 04:10:00,89.9,89.92,89.896,89.92,130300000.0
2005-11-14 04:11:00,89.91,89.92,89.891,89.9,196599999.0
2005-11-14 04:12:00,89.915,89.925,89.9,89.917,171200000.0
2005-11-14 04:13:00,89.915,89.919,89.899,89.907,232200002.0
2005-11-14 04:14:00,89.899,89.927,89.892,89.908,342600001.0
2005-11-14 04:15:00,89.909,89.928,89.896,89.915,167200000.0
2005-11-14 04:16:00,89.927,89.936,89.91,89.91,199400004.0
2005-11-14 04:17:00,89.935,89.945,89.918,89.932,272499997.0
2005-11-14 04:18:00,89.913,89.942,89.913,89.935,193000001.0
2005-11-14 04:19:00,89.92,89.935,89.92,89.935,55099999.0
2005-11-14 04:20:00,89.925,89.937,89.9,89.911,298500004.0
2005-11-14 04:21:00,89.919,89.932,89.908,89.908,141299999.0
2005-11-14 04:22:00,89.924,89.934,89.902,89.914,272499994.0
2005-11-14 04:23:00,89.925,89.942,89.925,89.942,148200003.0
2005-11-14 04:24:00,89.935,89.938,89.915,89.915,154199999.0
2005-11-14 04:25:00,89.923,89.938,89.909,89.933,253400004.0
2005-11-14 04:26:00,89.919,89.95,89.915,89.95,245700003.0
2005-11-14 04:27:00,89.925,89.953,89.925,89.948,121200001.0
2005-11-14 04:28:00,89.934,89.949,89.925,89.938,98700000.0
2005-11-14 04:29:00,89.923,89.936,89.917,89.917,112200001.0
2005-11-14 04:30:00,89.922,89.935,89.912,89.912,149699998.0
2005-11-14 04:31:00,89.914,89.94,89.914,89.933,67100000.0
2005-11-14 04:32:00,89.929,89.936,89.912,89.925,128399996.0
2005-11-14 04:33:00,89.925,89.941,89.912,89.922,192100000.0
2005-11-14 04:34:00,89.945,89.945,89.924,89.924,127999998.0
2005-11-14 04:35:00,89.945,89.95,89.93,89.938,187800000.0
2005-11-14 04:36:00,89.93,89.945,89.93,89.945,40700000.0
2005-11-14 04:37:00,89.934,89.954,89.934,89.937,248999997.0
2005-11-14 04:38:00,89.951,89.962,89.934,89.944,203100000.0
2005-11-14 04:39:00,89.973,89.973,89.931,89.931,200800002.0
2005-11-14 04:40:00,89.951,89.951,89.935,89.935,104399999.0
2005-11-14 04:41:00,89.948,89.968,89.938,89.956,132800000.0
2005-11-14 04:42:00,89.957,89.97,89.942,89.954,205399996.0
2005-11-14 04:43:00,89.955,89.983,89.955,89.983,162299999.0
2005-11-14 04:44:00,89.976,89.988,89.968,89.983,168000001.0
2005-11-14 04:45:00,89.978,89.99,89.971,89.985,47700001.0
2005-11-14 04:46:00,89.981,89.986,89.961,89.962,275299996.0
2005-11-14 04:47:00,89.927,89.965,89.923,89.935,235300000.0
2005-11-14 04:48:00,89.979,89.981,89.964,89.966,50199999.0
2005-11-14 04:49:00,89.987,89.987,89.956,89.961,169000001.0
2005-11-14 04:50:00,89.945,89.953,89.924,89.926,264900000.0
2005-11-14 04:51:00,89.928,89.959,89.914,89.959,212600004.0
2005-11-14 04:52:00,89.939,89.96,89.921,89.924,244500001.0
2005-11-14 04:53:00,89.966,89.981,89.949,89.975,209400000.0
2005-11-14 04:54:00,89.974,89.98,89.958,89.962,205100003.0
2005-11-14 04:55:00,89.972,89.99,89.972,89.99,41200000.0
2005-11-14 04:56:00,89.985,89.995,89.965,89.973,207000000.0
2005-11-14 04:57:00,89.974,89.99,89.971,89.985,237499996.0
2005-11-14 04:58:00,89.983,89.994,89.977,89.991,74300000.0
2005-11-14 04:59:00,90.0,90.0,89.972,89.972,104300002.0
2005-11-14 05:00:00,89.977,89.993,89.972,89.989,247399999.0
2005-11-14 05:01:00,89.955,89.976,89.938,89.968,170899999.0
2005-11-14 05:02:00,89.941,89.964,89.914,89.956,115499999.0
2005-11-14 05:03:00,89.948,89.964,89.943,89.943,134500000.0
2005-11-14 05:04:00,89.94,89.963,89.932,89.963,173800002.0
2005-11-14 05:05:00,89.963,89.975,89.945,89.957,166299999.0
2005-11-14 05:06:00,89.947,89.965,89.94,89.965,234700000.0
2005-11-14 05:07:00,89.959,89.976,89.957,89.976,35799999.0
2005-11-14 05:08:00,89.968,89.984,89.957,89.983,209999995.0
2005-11-14 05:09:00,89.973,89.989,89.954,89.984,255399999.0
2005-11-14 05:10:00,89.983,89.984,89.958,89.961,300900000.0
2005-11-14 05:11:00,89.966,89.98,89.952,89.97,91499999.0
2005-11-14 05:12:00,89.963,89.985,89.96,89.975,181499995.0
2005-11-14 05:13:00,89.976,89.985,89.965,89.97,160599998.0
2005-11-14 05:14:00,89.969,89.986,89.969,89.983,206299999.0
2005-11-14 05:15:00,89.977,89.977,89.95,89.951,120399999.0
2005-11-14 05:16:00,89.974,89.984,89.966,89.97,130199999.0
2005-11-14 05:17:00,89.957,89.974,89.957,89.974,50400000.0
2005-11-14 05:18:00,89.973,89.982,89.954,89.967,338599996.0
2005-11-14 05:19:00,89.968,89.968,89.951,89.951,103100001.0
2005-11-14 05:20:00,89.929,89.946,89.918,89.922,142499997.0
2005-11-14 05:21:00,89.957,89.97,89.944,89.962,167099997.0
2005-11-14 05:22:00,89.956,89.956,89.916,89.937,238699998.0
2005-11-14 05:23:00,89.944,89.977,89.944,89.977,46800000.0
2005-11-14 05:24:00,89.953,89.973,89.95,89.971,183099998.0
2005-11-14 05:25:00,89.961,89.978,89.947,89.978,204300000.0
2005-11-14 05:26:00,89.957,89.975,89.95,89.961,200300001.0
2005-11-14 05:27:00,89.973,89.975,89.954,89.954,189900001.0
2005-11-14 05:28:00,89.969,89.969,89.944,89.95,30400000.0
2005-11-14 05:29:00,89.977,89.977,89.965,89.965,24499999.0
2005-11-14 05:30:00,89.98,89.98,89.97,89.97,66500001.0
2005-11-14 05:31:00,89.96,89.975,89.96,89.975,59799998.0
2005-11-14 05:32:00,89.964,89.988,89.964,89.978,344100004.0
2005-11-14 05:33:00,89.96,89.98,89.96,89.969,187300002.0
2005-11-14 05:34:00,89.97,89.98,89.97,89.98,48200001.0
2005-11-14 05:35:00,89.98,89.98,89.97,89.97,33200001.0
2005-11-14 05:36:00,89.974,89.974,89.953,89.953,150500005.0
2005-11-14 05:37:00,89.96,89.972,89.953,89.957,158400002.0
2005-11-14 05:38:00,89.95,89.97,89.949,89.97,242499996.0
2005-11-14 05:39:00,89.921,89.952,89.921,89.939,263799997.0
2005-11-14 05:40:00,89.951,89.968,89.942,89.952,186199996.0
2005-11-14 05:41:00,89.943,89.958,89.936,89.956,204999999.0
2005-11-14 05:42:00,89.946,89.961,89.944,89.959,79200002.0
2005-11-14 05:43:00,89.961,89.968,89.938,89.955,70300000.0
2005-11-14 05:44:00,89.963,89.973,89.944,89.945,142399998.0
2005-11-14 05:45:00,89.95,89.965,89.95,89.965,23800000.0
2005-11-14 05:46:00,89.96,89.97,89.944,89.956,29499999.0
2005-11-14 05:47:00,89.963,89.963,89.899,89.963,119799999.0
2005-11-14 05:48:00,89.955,89.965,89.946,89.963,104899999.0
2005-11-14 05:49:00,89.972,89.983,89.95,89.957,225200002.0
2005-11-14 05:50:00,89.957,89.969,89.946,89.95,142300002.0
2005-11-14 05:51:00,89.957,89.975,89.94,89.975,196800001.0
2005-11-14 05:52:00,89.963,89.981,89.946,89.961,292100004.0
2005-11-14 05:53:00,89.987,89.987,89.967,89.972,200399997.0
2005-11-14 05:54:00,89.975,89.98,89.956,89.96,165999997.0
2005-11-14 05:55:00,89.938,89.982,89.938,89.982,202799999.0
2005-11-14 05:56:00,89.968,89.989,89.962,89.989,208900000.0
2005-11-14 05:57:00,89.996,90.01,89.988,89.993,105699999.0
2005-11-14 05:58:00,90.008,90.008,89.973,89.973,175400001.0
2005-11-14 05:59:00,89.987,90.012,89.975,89.975,156899999.0
2005-11-14 06:00:00,89.973,90.01,89.973,90.01,295499997.0
2005-11-14 06:01:00,89.995,90.022,89.989,90.022,217900001.0
2005-11-14 06:02:00,90.034,90.056,90.031,90.051,239299998.0
2005-11-14 06:03:00,90.042,90.068,90.041,90.051,127199997.0
2005-11-14 06:04:00,90.077,90.077,90.053,90.061,256000000.0
2005-11-14 06:05:00,90.056,90.087,90.042,90.087,331399998.0
2005-11-14 06:06:00,90.119,90.199,90.119,90.195,249200005.0
2005-11-14 06:07:00,90.16,90.185,90.16,90.164,211199999.0
2005-11-14 06:08:00,90.187,90.191,90.156,90.166,155599998.0
2005-11-14 06:09:00,90.183,90.2,90.167,90.19,270699999.0
2005-11-14 06:10:00,90.168,90.189,90.15,90.165,191800001.0
2005-11-14 06:11:00,90.16,90.16,90.119,90.13,152200001.0
2005-11-14 06:12:00,90.14,90.162,90.133,90.145,143700001.0
2005-11-14 06:13:00,90.157,90.167,90.145,90.149,211499996.0
2005-11-14 06:14:00,90.145,90.162,90.134,90.162,147999998.0
2005-11-14 06:15:00,90.151,90.185,90.15,90.164,241800001.0
2005-11-14 06:16:00,90.164,90.184,90.156,90.157,228399998.0
2005-11-14 06:17:00,90.145,90.173,90.132,90.147,235200002.0
2005-11-14 06:18:00,90.18,90.18,90.138,90.145,131499999.0
2005-11-14 06:19:00,90.174,90.189,90.156,90.182,406200001.0
2005-11-14 06:20:00,90.17,90.182,90.152,90.165,186200002.0
2005-11-14 06:21:00,90.179,90.2,90.163,90.176,253300001.0
2005-11-14 06:22:00,90.189,90.201,90.166,90.166,126299997.0
2005-11-14 06:23:00,90.156,90.174,90.156,90.174,60299998.0
2005-11-14 06:24:00,90.176,90.194,90.168,90.183,165900000.0
2005-11-14 06:25:00,90.17,90.185,90.151,90.165,267899997.0
2005-11-14 06:26:00,90.185,90.2,90.185,90.2,58800000.0
2005-11-14 06:27:00,90.206,90.249,90.198,90.234,163500000.0
2005-11-14 06:28:00,90.224,90.241,90.196,90.217,264899999.0
2005-11-14 06:29:00,90.205,90.221,90.205,90.219,29400001.0
2005-11-14 06:30:00,90.208,90.232,90.198,90.208,149699997.0
2005-11-14 06:31:00,90.199,90.209,90.186,90.194,185299997.0
2005-11-14 06:32:00,90.203,90.214,90.19,90.19,201200003.0
2005-11-14 06:33:00,90.189,90.21,90.18,90.21,273599999.0
2005-11-14 06:34:00,90.21,90.21,90.182,90.182,224699999.0
2005-11-14 06:35:00,90.193,90.218,90.174,90.189,237599997.0
2005-11-14 06:36:00,90.195,90.2,90.18,90.18,222899995.0
2005-11-14 06:37:00,90.185,90.195,90.17,90.182,193199997.0
2005-11-14 06:38:00,90.199,90.203,90.17,90.17,215799998.0
2005-11-14 06:39:00,90.204,90.223,90.194,90.219,266700002.0
2005-11-14 06:40:00,90.213,90.219,90.197,90.207,257800002.0
2005-11-14 06:41:00,90.213,90.232,90.203,90.211,259499998.0
2005-11-14 06:42:00,90.21,90.23,90.193,90.198,242299997.0
2005-11-14 06:43:00,90.23,90.244,90.216,90.216,132500000.0
2005-11-14 06:44:00,90.23,90.245,90.212,90.219,219499997.0
2005-11-14 06:45:00,90.228,90.265,90.228,90.262,230299996.0
2005-11-14 06:46:00,90.269,90.283,90.257,90.272,259000003.0
2005-11-14 06:47:00,90.27,90.282,90.248,90.268,317500001.0
2005-11-14 06:48:00,90.269,90.286,90.239,90.25,223000001.0
2005-11-14 06:49:00,90.246,90.246,90.215,90.215,64099999.0
2005-11-14 06:50:00,90.229,90.255,90.22,90.22,264300003.0
2005-11-14 06:51:00,90.223,90.244,90.201,90.235,257900001.0
2005-11-14 06:52:00,90.231,90.25,90.204,90.241,196499999.0
2005-11-14 06:53:00,90.238,90.25,90.21,90.225,223399998.0
2005-11-14 06:54:00,90.227,90.255,90.227,90.255,127500001.0
2005-11-14 06:55:00,90.239,90.252,90.216,90.228,87499999.0
2005-11-14 06:56:00,90.217,90.241,90.216,90.227,342000000.0
2005-11-14 06:57:00,90.221,90.238,90.215,90.238,185699998.0
2005-11-14 06:58:00,90.226,90.238,90.205,90.228,265199995.0
2005-11-14 06:59:00,90.205,90.241,90.204,90.219,265800000.0
2005-11-14 07:00:00,90.211,90.211,90.174,90.174,168099997.0
2005-11-14 07:01:00,90.197,90.205,90.18,90.19,344300000.0
2005-11-14 07:02:00,90.182,90.211,90.17,90.206,288100003.0
2005-11-14 07:03:00,90.21,90.219,90.182,90.182,147499995.0
2005-11-14 07:04:00,90.184,90.203,90.184,90.202,180999998.0
2005-11-14 07:05:00,90.177,90.192,90.169,90.185,244899996.0
2005-11-14 07:06:00,90.18,90.184,90.153,90.167,141799999.0
2005-11-14 07:07:00,90.178,90.192,90.17,90.192,220999998.0
2005-11-14 07:08:00,90.198,90.2,90.171,90.191,319499997.0
2005-11-14 07:09:00,90.182,90.216,90.182,90.197,221999994.0
2005-11-14 07:10:00,90.193,90.195,90.175,90.177,135200000.0
2005-11-14 07:11:00,90.181,90.207,90.174,90.207,59699999.0
2005-11-14 07:12:00,90.187,90.21,90.186,90.198,266799997.0
2005-11-14 07:13:00,90.198,90.201,90.175,90.185,279500000.0
2005-11-14 07:14:00,90.193,90.195,90.173,90.173,314699999.0
2005-11-14 07:15:00,90.181,90.193,90.168,90.177,276499998.0
2005-11-14 07:16:00,90.159,90.192,90.153,90.182,308000000.0
2005-11-14 07:17:00,90.184,90.194,90.167,90.174,295999995.0
2005-11-14 07:18:00,90.2,90.2,90.179,90.191,107399998.0
2005-11-14 07:19:00,90.187,90.208,90.174,90.177,277600002.0
2005-11-14 07:20:00,90.185,90.194,90.171,90.178,145200000.0
2005-11-14 07:21:00,90.2,90.2,90.182,90.182,63799998.0
2005-11-14 07:22:00,90.178,90.195,90.172,90.19,39900001.0
2005-11-14 07:23:00,90.195,90.195,90.167,90.17,211899998.0
2005-11-14 07:24:00,90.18,90.186,90.159,90.172,178899999.0
2005-11-14 07:25:00,90.185,90.195,90.17,90.171,167699999.0
2005-11-14 07:26:00,90.175,90.189,90.15,90.182,310099995.0
2005-11-14 07:27:00,90.159,90.199,90.159,90.199,342399998.0
2005-11-14 07:28:00,90.185,90.204,90.183,90.196,195299998.0
2005-11-14 07:29:00,90.178,90.194,90.16,90.192,218999999.0
2005-11-14 07:30:00,90.188,90.204,90.182,90.195,152099999.0
2005-11-14 07:31:00,90.186,90.201,90.179,90.187,155900005.0
2005-11-14 07:32:00,90.184,90.197,90.176,90.178,189199999.0
2005-11-14 07:33:00,90.175,90.207,90.16,90.207,130500000.0
2005-11-14 07:34:00,90.198,90.207,90.179,90.188,145999999.0
2005-11-14 07:35:00,90.184,90.201,90.178,90.198,382499995.0
2005-11-14 07:36:00,90.182,90.212,90.182,90.212,94699999.0
2005-11-14 07:37:00,90.205,90.205,90.174,90.187,258200002.0
2005-11-14 07:38:00,90.178,90.203,90.178,90.191,93799999.0
2005-11-14 07:39:00,90.203,90.208,90.184,90.184,302900001.0
2005-11-14 07:40:00,90.182,90.2,90.182,90.2,109300002.0
2005-11-14 07:41:00,90.205,90.212,90.19,90.203,176199999.0
2005-11-14 07:42:00,90.192,90.198,90.175,90.187,233300004.0
2005-11-14 07:43:00,90.198,90.213,90.184,90.211,227000002.0
2005-11-14 07:44:00,90.212,90.222,90.2,90.211,210300000.0
2005-11-14 07:45:00,90.213,90.24,90.198,90.213,235199999.0
2005-11-14 07:46:00,90.209,90.234,90.195,90.215,231000004.0
2005-11-14 07:47:00,90.218,90.243,90.215,90.235,321099999.0
2005-11-14 07:48:00,90.234,90.25,90.224,90.226,107099999.0
2005-11-14 07:49:00,90.239,90.259,90.228,90.24,173499999.0
2005-11-14 07:50:00,90.255,90.257,90.235,90.241,272200003.0
2005-11-14 07:51:00,90.243,90.256,90.234,90.252,231599993.0
2005-11-14 07:52:00,90.221,90.242,90.22,90.236,129000000.0
2005-11-14 07:53:00,90.243,90.253,90.22,90.22,118099997.0
2005-11-14 07:54:00,90.242,90.272,90.242,90.268,195000000.0
2005-11-14 07:55:00,90.267,90.273,90.239,90.239,216799998.0
2005-11-14 07:56:00,90.243,90.25,90.227,90.227,346399996.0
2005-11-14 07:57:00,90.229,90.268,90.229,90.255,157099998.0
2005-11-14 07:58:00,90.252,90.259,90.233,90.238,96400000.0
2005-11-14 07:59:00,90.245,90.25,90.229,90.23,202300001.0
2005-11-14 08:00:00,90.225,90.241,90.218,90.219,134499999.0
2005-11-14 08:01:00,90.219,90.238,90.217,90.238,184999999.0
2005-11-14 08:02:00,90.245,90.254,90.224,90.238,103500001.0
2005-11-14 08:03:00,90.242,90.265,90.234,90.263,379699995.0
2005-11-14 08:04:00,90.256,90.256,90.221,90.221,132499999.0
2005-11-14 08:05:00,90.221,90.224,90.2,90.205,151000003.0
2005-11-14 08:06:00,90.23,90.24,90.208,90.225,269800001.0
2005-11-14 08:07:00,90.208,90.233,90.19,90.206,185800000.0
2005-11-14 08:08:00,90.219,90.223,90.192,90.192,220900000.0
2005-11-14 08:09:00,90.174,90.206,90.174,90.206,243400002.0
2005-11-14 08:10:00,90.193,90.196,90.164,90.195,200699997.0
2005-11-14 08:11:00,90.179,90.213,90.179,90.198,96100000.0
2005-11-14 08:12:00,90.203,90.212,90.185,90.185,192199996.0
2005-11-14 08:13:00,90.184,90.197,90.167,90.187,258999998.0
2005-11-14 08:14:00,90.197,90.197,90.17,90.176,395200001.0
2005-11-14 08:15:00,90.193,90.207,90.182,90.187,239599999.0
2005-11-14 08:16:00,90.19,90.206,90.17,90.189,89300003.0
2005-11-14 08:17:00,90.177,90.202,90.174,90.19,259400000.0
2005-11-14 08:18:00,90.177,90.214,90.177,90.195,229399996.0
2005-11-14 08:19:00,90.198,90.212,90.166,90.201,333500000.0
2005-11-14 08:20:00,90.207,90.207,90.172,90.172,90200000.0
2005-11-14 08:21:00,90.205,90.214,90.191,90.195,195400002.0
2005-11-14 08:22:00,90.204,90.211,90.189,90.191,125600000.0
2005-11-14 08:23:00,90.183,90.204,90.183,90.191,27200000.0
2005-11-14 08:24:00,90.197,90.197,90.154,90.154,260800003.0
2005-11-14 08:25:00,90.149,90.182,90.148,90.182,118000000.0
2005-11-14 08:26:00,90.164,90.186,90.162,90.183,189999996.0
2005-11-14 08:27:00,90.162,90.186,90.16,90.177,279299999.0
2005-11-14 08:28:00,90.153,90.175,90.146,90.163,299199998.0
2005-11-14 08:29:00,90.141,90.162,90.134,90.147,173499997.0
2005-11-14 08:30:00,90.142,90.153,90.124,90.138,228999999.0
2005-11-14 08:31:00,90.15,90.155,90.124,90.127,173399999.0
2005-11-14 08:32:00,90.14,90.149,90.128,90.129,259399994.0
2005-11-14 08:33:00,90.145,90.161,90.131,90.151,188699999.0
2005-11-14 08:34:00,90.15,90.15,90.124,90.13,127200002.0
2005-11-14 08:35:00,90.143,90.148,90.127,90.136,190899998.0
2005-11-14 08:36:00,90.143,90.151,90.122,90.134,390999998.0
2005-11-14 08:37:00,90.135,90.155,90.129,90.153,277399999.0
2005-11-14 08:38:00,90.158,90.165,90.142,90.155,207700003.0
2005-11-14 08:39:00,90.133,90.162,90.133,90.152,248000000.0
2005-11-14 08:40:00,90.147,90.147,90.12,90.12,138900000.0
2005-11-14 08:41:00,90.127,90.135,90.11,90.112,218099998.0
2005-11-14 08:42:00,90.13,90.141,90.116,90.125,236599999.0
2005-11-14 08:43:00,90.097,90.124,90.094,90.12,177300001.0
2005-11-14 08:44:00,90.111,90.121,90.079,90.098,183799997.0
2005-11-14 08:45:00,90.108,90.108,90.084,90.092,229200001.0
2005-11-14 08:46:00,90.098,90.104,90.083,90.083,132300001.0
2005-11-14 08:47:00,90.101,90.104,90.074,90.074,318299998.0
2005-11-14 08:48:00,90.076,90.106,90.076,90.096,176400001.0
2005-11-14 08:49:00,90.073,90.1,90.073,90.1,220399999.0
2005-11-14 08:50:00,90.058,90.092,90.039,90.056,288300001.0
2005-11-14 08:51:00,90.087,90.087,90.039,90.039,195499999.0
2005-11-14 08:52:00,90.088,90.094,90.064,90.068,239000003.0
2005-11-14 08:53:00,90.09,90.09,90.058,90.063,283599998.0
2005-11-14 08:54:00,90.068,90.083,90.063,90.075,152000001.0
2005-11-14 08:55:00,90.056,90.085,90.056,90.075,206599998.0
2005-11-14 08:56:00,90.084,90.099,90.066,90.066,198099998.0
2005-11-14 08:57:00,90.06,90.087,90.057,90.087,364700001.0
2005-11-14 08:58:00,90.093,90.103,90.075,90.086,278900006.0
2005-11-14 08:59:00,90.1,90.105,90.08,90.089,178900001.0
2005-11-14 09:00:00,90.111,90.123,90.091,90.115,259600002.0
2005-11-14 09:01:00,90.097,90.12,90.097,90.115,155600000.0
2005-11-14 09:02:00,90.122,90.131,90.107,90.118,224400004.0
2005-11-14 09:03:00,90.117,90.13,90.106,90.125,230199999.0
2005-11-14 09:04:00,90.121,90.143,90.104,90.12,253899999.0
2005-11-14 09:05:00,90.123,90.138,90.097,90.125,245100001.0
2005-11-14 09:06:00,90.12,90.134,90.103,90.123,272799996.0
2005-11-14 09:07:00,90.125,90.127,90.097,90.097,371199999.0
2005-11-14 09:08:00,90.087,90.135,90.087,90.129,156699999.0
2005-11-14 09:09:00,90.13,90.13,90.103,90.106,203700001.0
2005-11-14 09:10:00,90.11,90.115,90.086,90.105,206199997.0
2005-11-14 09:11:00,90.098,90.11,90.083,90.093,241200005.0
2005-11-14 09:12:00,90.103,90.11,90.079,90.097,217099999.0
2005-11-14 09:13:00,90.098,90.12,90.083,90.104,239799998.0
2005-11-14 09:14:00,90.107,90.128,90.101,90.117,107100001.0
2005-11-14 09:15:00,90.119,90.119,90.082,90.082,154200002.0
2005-11-14 09:16:00,90.1,90.121,90.094,90.121,273000003.0
2005-11-14 09:17:00,90.11,90.132,90.106,90.12,234699999.0
2005-11-14 09:18:00,90.105,90.106,90.085,90.085,194000003.0
2005-11-14 09:19:00,90.095,90.107,90.077,90.097,283300001.0
2005-11-14 09:20:00,90.088,90.101,90.068,90.088,291200001.0
2005-11-14 09:21:00,90.087,90.092,90.061,90.061,247099998.0
2005-11-14 09:22:00,90.055,90.077,90.055,90.064,316400004.0
2005-11-14 09:23:00,90.053,90.076,90.053,90.073,229299996.0
2005-11-14 09:24:00,90.082,90.082,90.054,90.054,165800000.0
2005-11-14 09:25:00,90.053,90.08,90.046,90.067,347900000.0
2005-11-14 09:26:00,90.052,90.076,90.052,90.076,32699999.0
2005-11-14 09:27:00,90.067,90.079,90.044,90.063,266199998.0
2005-11-14 09:28:00,90.065,90.076,90.047,90.054,254600003.0
2005-11-14 09:29:00,90.069,90.079,90.06,90.079,176799999.0
2005-11-14 09:30:00,90.078,90.079,90.05,90.059,336999999.0
2005-11-14 09:31:00,90.046,90.071,90.046,90.065,286000001.0
2005-11-14 09:32:00,90.066,90.085,90.051,90.07,222999998.0
2005-11-14 09:33:00,90.07,90.07,90.044,90.07,357699996.0
2005-11-14 09:34:00,90.062,90.071,90.041,90.044,236299998.0
2005-11-14 09:35:00,90.03,90.061,90.03,90.052,214699999.0
2005-11-14 09:36:00,90.047,90.072,90.038,90.059,294700003.0
2005-11-14 09:37:00,90.052,90.06,90.023,90.033,263000003.0
2005-11-14 09:38:00,90.03,90.06,90.024,90.06,367800001.0
2005-11-14 09:39:00,90.053,90.057,90.033,90.045,228500000.0
2005-11-14 09:40:00,90.046,90.046,90.018,90.018,121400002.0
2005-11-14 09:41:00,90.013,90.026,89.998,90.02,215699998.0
2005-11-14 09:42:00,90.033,90.046,90.014,90.038,257900000.0
2005-11-14 09:43:00,90.05,90.07,90.042,90.058,37300001.0
2005-11-14 09:44:00,90.095,90.12,90.091,90.098,204000004.0
2005-11-14 09:45:00,90.113,90.113,90.083,90.085,254300001.0
2005-11-14 09:46:00,90.108,90.108,90.076,90.076,154300001.0
2005-11-14 09:47:00,90.078,90.114,90.078,90.104,176699997.0
2005-11-14 09:48:00,90.096,90.112,90.084,90.108,222200002.0
2005-11-14 09:49:00,90.106,90.107,90.084,90.084,235700000.0
2005-11-14 09:50:00,90.074,90.097,90.066,90.071,253000000.0
2005-11-14 09:51:00,90.085,90.105,90.07,90.091,87599998.0
2005-11-14 09:52:00,90.087,90.108,90.087,90.093,253499997.0
2005-11-14 09:53:00,90.107,90.116,90.088,90.089,172399998.0
2005-11-14 09:54:00,90.113,90.118,90.095,90.103,243400005.0
2005-11-14 09:55:00,90.112,90.138,90.095,90.12,138399998.0
2005-11-14 09:56:00,90.124,90.141,90.112,90.124,227199999.0
2005-11-14 09:57:00,90.113,90.117,90.07,90.07,412800008.0
2005-11-14 09:58:00,90.088,90.091,90.058,90.075,232700000.0
2005-11-14 09:59:00,90.07,90.078,90.048,90.063,224999995.0
2005-11-14 10:00:00,90.051,90.076,90.051,90.067,205400002.0
2005-11-14 10:01:00,90.054,90.07,90.028,90.053,162600002.0
2005-11-14 10:02:00,90.065,90.096,90.049,90.096,247700000.0
2005-11-14 10:03:00,90.077,90.101,90.076,90.089,243000002.0
2005-11-14 10:04:00,90.094,90.094,90.077,90.077,33500000.0
2005-11-14 10:05:00,90.08,90.098,90.07,90.08,143000002.0
2005-11-14 10:06:00,90.113,90.113,90.095,90.104,153999998.0
2005-11-14 10:07:00,90.081,90.103,90.076,90.097,250100003.0
2005-11-14 10:08:00,90.073,90.102,90.073,90.095,222099997.0
2005-11-14 10:09:00,90.098,90.103,90.083,90.092,68199999.0
2005-11-14 10:10:00,90.088,90.091,90.066,90.08,274099999.0
2005-11-14 10:11:00,90.073,90.074,90.048,90.05,146100001.0
2005-11-14 10:12:00,90.025,90.043,90.011,90.032,128800000.0
2005-11-14 10:13:00,90.025,90.045,90.013,90.04,343299993.0
2005-11-14 10:14:00,90.032,90.032,90.011,90.011,52300002.0
2005-11-14 10:15:00,90.026,90.036,90.012,90.029,285400005.0
2005-11-14 10:16:00,89.995,90.027,89.995,90.027,181600000.0
2005-11-14 10:17:00,90.012,90.039,90.008,90.026,189200003.0
2005-11-14 10:18:00,90.027,90.053,90.027,90.046,200500003.0
2005-11-14 10:19:00,90.039,90.043,90.017,90.022,263500003.0
2005-11-14 10:20:00,90.05,90.05,90.015,90.037,336099998.0
2005-11-14 10:21:00,90.045,90.056,90.032,90.043,147600000.0
2005-11-14 10:22:00,90.058,90.063,90.036,90.053,295000000.0
2005-11-14 10:23:00,90.053,90.064,90.035,90.038,260299999.0
2005-11-14 10:24:00,90.042,90.06,90.032,90.06,182600002.0
2005-11-14 10:25:00,90.044,90.066,90.044,90.064,238600005.0
2005-11-14 10:26:00,90.063,90.085,90.058,90.074,191800001.0
2005-11-14 10:27:00,90.056,90.072,90.051,90.053,311799997.0
2005-11-14 10:28:00,90.05,90.081,90.05,90.069,180699999.0
2005-11-14 10:29:00,90.072,90.076,90.053,90.053,135699999.0
2005-11-14 10:30:00,90.075,90.08,90.052,90.052,161199999.0
2005-11-14 10:31:00,90.072,90.087,90.047,90.078,176399999.0
2005-11-14 10:32:00,90.063,90.081,90.057,90.074,82499999.0
2005-11-14 10:33:00,90.077,90.077,90.055,90.058,161999998.0
2005-11-14 10:34:00,90.07,90.07,90.039,90.058,267600005.0
2005-11-14 10:35:00,90.052,90.06,90.037,90.041,179899999.0
2005-11-14 10:36:00,90.042,90.06,90.029,90.053,290400000.0
2005-11-14 10:37:00,90.051,90.062,90.028,90.044,271300002.0
2005-11-14 10:38:00,90.032,90.053,90.024,90.024,113099999.0
2005-11-14 10:39:00,90.052,90.052,90.028,90.028,125299998.0
2005-11-14 10:40:00,90.009,90.035,90.007,90.02,221500001.0
2005-11-14 10:41:00,90.015,90.029,90.006,90.019,155200001.0
2005-11-14 10:42:00,90.015,90.026,89.993,90.013,279599999.0
2005-11-14 10:43:00,90.007,90.026,89.992,90.017,323600003.0
2005-11-14 10:44:00,90.016,90.04,90.013,90.037,306500003.0
2005-11-14 10:45:00,90.041,90.057,90.035,90.052,262699998.0
2005-11-14 10:46:00,90.038,90.065,90.038,90.065,96900000.0
2005-11-14 10:47:00,90.056,90.073,90.05,90.073,262199997.0
2005-11-14 10:48:00,90.065,90.065,90.033,90.048,288700000.0
2005-11-14 10:49:00,90.062,90.062,90.032,90.032,127000003.0
2005-11-14 10:50:00,90.057,90.057,90.029,90.044,287800001.0
2005-11-14 10:51:00,90.047,90.055,90.028,90.037,314700000.0
2005-11-14 10:52:00,90.04,90.048,90.022,90.024,153299998.0
2005-11-14 10:53:00,90.032,90.049,90.028,90.044,292000003.0
2005-11-14 10:54:00,90.043,90.057,90.006,90.041,263799999.0
2005-11-14 10:55:00,90.055,90.067,90.038,90.054,196200002.0
2005-11-14 10:56:00,90.059,90.087,90.049,90.087,206900000.0
2005-11-14 10:57:00,90.086,90.091,90.071,90.073,210500000.0
2005-11-14 10:58:00,90.073,90.086,90.052,90.073,369699996.0
2005-11-14 10:59:00,90.082,90.093,90.065,90.071,234600002.0
2005-11-14 11:00:00,90.086,90.115,90.086,90.107,122300001.0
2005-11-14 11:01:00,90.12,90.12,90.077,90.081,250599997.0
2005-11-14 11:02:00,90.097,90.122,90.079,90.104,304700003.0
2005-11-14 11:03:00,90.125,90.126,90.098,90.125,229899996.0
2005-11-14 11:04:00,90.128,90.149,90.111,90.132,189200001.0
2005-11-14 11:05:00,90.154,90.171,90.139,90.142,355600001.0
2005-11-14 11:06:00,90.158,90.169,90.142,90.151,178199996.0
2005-11-14 11:07:00,90.173,90.194,90.157,90.178,264000002.0
2005-11-14 11:08:00,90.155,90.19,90.155,90.19,179800004.0
2005-11-14 11:09:00,90.181,90.181,90.16,90.16,178800000.0
2005-11-14 11:10:00,90.16,90.184,90.16,90.176,176400000.0
2005-11-14 11:11:00,90.135,90.18,90.135,90.174,326699999.0
2005-11-14 11:12:00,90.181,90.181,90.146,90.149,215200000.0
2005-11-14 11:13:00,90.145,90.167,90.135,90.156,284200002.0
2005-11-14 11:14:00,90.163,90.17,90.152,90.152,256299995.0
2005-11-14 11:15:00,90.149,90.18,90.149,90.175,383199998.0
2005-11-14 11:16:00,90.177,90.177,90.151,90.152,242900001.0
2005-11-14 11:17:00,90.157,90.182,90.157,90.18,195700005.0
2005-11-14 11:18:00,90.161,90.194,90.159,90.177,309200000.0
2005-11-14 11:19:00,90.187,90.196,90.166,90.192,361799995.0
2005-11-14 11:20:00,90.202,90.202,90.173,90.183,228299999.0
2005-11-14 11:21:00,90.19,90.195,90.166,90.177,298300002.0
2005-11-14 11:22:00,90.186,90.202,90.182,90.2,195300000.0
2005-11-14 11:23:00,90.185,90.202,90.174,90.188,77599999.0
2005-11-14 11:24:00,90.187,90.192,90.165,90.184,188399995.0
2005-11-14 11:25:00,90.182,90.187,90.164,90.169,224399998.0
2005-11-14 11:26:00,90.182,90.195,90.161,90.185,249399999.0
2005-11-14 11:27:00,90.185,90.185,90.156,90.161,280000002.0
2005-11-14 11:28:00,90.164,90.182,90.153,90.171,151000000.0
2005-11-14 11:29:00,90.163,90.183,90.147,90.176,169100000.0
2005-11-14 11:30:00,90.165,90.19,90.164,90.182,350499997.0
2005-11-14 11:31:00,90.183,90.187,90.162,90.162,216000000.0
2005-11-14 11:32:00,90.177,90.178,90.156,90.157,253299997.0
2005-11-14 11:33:00,90.158,90.164,90.125,90.125,219699998.0
2005-11-14 11:34:00,90.15,90.166,90.131,90.146,264700000.0
2005-11-14 11:35:00,90.133,90.163,90.133,90.163,133900002.0
2005-11-14 11:36:00,90.137,90.154,90.128,90.145,272699997.0
2005-11-14 11:37:00,90.144,90.16,90.128,90.143,285400000.0
2005-11-14 11:38:00,90.16,90.16,90.129,90.136,253300001.0
2005-11-14 11:39:00,90.139,90.165,90.139,90.163,201099998.0
2005-11-14 11:40:00,90.153,90.182,90.136,90.182,258000002.0
2005-11-14 11:41:00,90.172,90.185,90.148,90.162,316200003.0
2005-11-14 11:42:00,90.164,90.178,90.146,90.146,201500000.0
2005-11-14 11:43:00,90.146,90.173,90.146,90.165,290699997.0
2005-11-14 11:44:00,90.151,90.177,90.151,90.177,372999997.0
2005-11-14 11:45:00,90.176,90.2,90.164,90.191,217999998.0
2005-11-14 11:46:00,90.167,90.198,90.167,90.198,125800001.0
2005-11-14 11:47:00,90.182,90.206,90.182,90.206,205499999.0
2005-11-14 11:48:00,90.204,90.214,90.184,90.185,317300003.0
2005-11-14 11:49:00,90.169,90.207,90.167,90.183,244699998.0
2005-11-14 11:50:00,90.172,90.204,90.172,90.201,244799994.0
2005-11-14 11:51:00,90.191,90.21,90.184,90.205,183899997.0
2005-11-14 11:52:00,90.212,90.218,90.189,90.202,313299999.0
2005-11-14 11:53:00,90.214,90.233,90.198,90.205,354799999.0
2005-11-14 11:54:00,90.181,90.198,90.168,90.183,244400000.0
2005-11-14 11:55:00,90.182,90.19,90.162,90.182,249799997.0
2005-11-14 11:56:00,90.173,90.188,90.159,90.188,82899999.0
2005-11-14 11:57:00,90.178,90.205,90.178,90.195,135699996.0
2005-11-14 11:58:00,90.187,90.192,90.165,90.171,172199998.0
2005-11-14 11:59:00,90.185,90.208,90.175,90.18,349700002.0
2005-11-14 12:00:00,90.197,90.204,90.174,90.193,311100001.0
2005-11-14 12:01:00,90.199,90.21,90.185,90.187,175700003.0
2005-11-14 12:02:00,90.2,90.216,90.177,90.197,236800005.0
2005-11-14 12:03:00,90.204,90.21,90.178,90.196,394099998.0
2005-11-14 12:04:00,90.195,90.226,90.195,90.226,126300000.0
2005-11-14 12:05:00,90.219,90.231,90.207,90.211,191300005.0
2005-11-14 12:06:00,90.222,90.222,90.195,90.208,348100003.0
2005-11-14 12:07:00,90.213,90.215,90.192,90.198,409299996.0
2005-11-14 12:08:00,90.2,90.218,90.19,90.201,161099997.0
2005-11-14 12:09:00,90.193,90.218,90.193,90.213,207500001.0
2005-11-14 12:10:00,90.202,90.224,90.198,90.216,257300002.0
2005-11-14 12:11:00,90.209,90.22,90.191,90.2,191099999.0
2005-11-14 12:12:00,90.212,90.233,90.195,90.199,188699999.0
2005-11-14 12:13:00,90.22,90.232,90.192,90.21,173099999.0
2005-11-14 12:14:00,90.223,90.227,90.206,90.213,278699996.0
2005-11-14 12:15:00,90.201,90.215,90.183,90.196,270300001.0
2005-11-14 12:16:00,90.21,90.222,90.193,90.197,204500000.0
2005-11-14 12:17:00,90.213,90.234,90.2,90.204,149899999.0
2005-11-14 12:18:00,90.233,90.244,90.211,90.214,203299999.0
2005-11-14 12:19:00,90.247,90.262,90.234,90.239,271700000.0
2005-11-14 12:20:00,90.239,90.254,90.237,90.252,324700000.0
2005-11-14 12:21:00,90.249,90.27,90.231,90.248,258599996.0
2005-11-14 12:22:00,90.244,90.263,90.238,90.254,328199999.0
2005-11-14 12:23:00,90.265,90.286,90.26,90.286,169499998.0
2005-11-14 12:24:00,90.287,90.294,90.27,90.279,195899995.0
2005-11-14 12:25:00,90.276,90.277,90.25,90.25,132299999.0
2005-11-14 12:26:00,90.272,90.288,90.259,90.28,268900001.0
2005-11-14 12:27:00,90.261,90.261,90.232,90.232,180000000.0
2005-11-14 12:28:00,90.252,90.255,90.233,90.233,295000006.0
2005-11-14 12:29:00,90.232,90.248,90.224,90.248,409800002.0
2005-11-14 12:30:00,90.239,90.246,90.22,90.224,187999998.0
2005-11-14 12:31:00,90.249,90.263,90.238,90.254,185000000.0
2005-11-14 12:32:00,90.235,90.263,90.235,90.252,212499998.0
2005-11-14 12:33:00,90.245,90.254,90.23,90.233,125499999.0
2005-11-14 12:34:00,90.246,90.254,90.226,90.226,218099999.0
2005-11-14 12:35:00,90.217,90.232,90.214,90.225,105900000.0
2005-11-14 12:36:00,90.196,90.22,90.19,90.203,143500000.0
2005-11-14 12:37:00,90.209,90.23,90.2,90.23,235699999.0
2005-11-14 12:38:00,90.233,90.247,90.218,90.234,217800002.0
2005-11-14 12:39:00,90.24,90.252,90.217,90.237,155600001.0
2005-11-14 12:40:00,90.251,90.278,90.235,90.263,212500002.0
2005-11-14 12:41:00,90.288,90.295,90.265,90.275,195599997.0
2005-11-14 12:42:00,90.263,90.297,90.256,90.285,209899997.0
2005-11-14 12:43:00,90.29,90.291,90.267,90.291,270799998.0
2005-11-14 12:44:00,90.263,90.289,90.26,90.263,263699999.0
2005-11-14 12:45:00,90.269,90.304,90.269,90.289,372700005.0
2005-11-14 12:46:00,90.28,90.316,90.28,90.285,325800000.0
2005-11-14 12:47:00,90.286,90.316,90.284,90.312,273700001.0
2005-11-14 12:48:00,90.315,90.315,90.289,90.29,314199997.0
2005-11-14 12:49:00,90.297,90.308,90.293,90.308,120400000.0
2005-11-14 12:50:00,90.284,90.317,90.284,90.315,190700003.0
2005-11-14 12:51:00,90.299,90.322,90.298,90.322,246499997.0
2005-11-14 12:52:00,90.301,90.318,90.294,90.31,125499996.0
2005-11-14 12:53:00,90.3,90.3,90.227,90.227,71000000.0
2005-11-14 12:54:00,90.294,90.299,90.27,90.279,188199999.0
2005-11-14 12:55:00,90.259,90.289,90.259,90.289,28199999.0
2005-11-14 12:56:00,90.265,90.309,90.265,90.307,146299999.0
2005-11-14 12:57:00,90.293,90.301,90.264,90.301,219500000.0
2005-11-14 12:58:00,90.312,90.339,90.299,90.317,192300002.0
2005-11-14 12:59:00,90.31,90.343,90.31,90.326,194899995.0
2005-11-14 13:00:00,90.332,90.352,90.317,90.328,319499998.0
2005-11-14 13:01:00,90.327,90.346,90.323,90.341,62899999.0
2005-11-14 13:02:00,90.319,90.343,90.312,90.329,212700000.0
2005-11-14 13:03:00,90.327,90.336,90.314,90.32,100499999.0
2005-11-14 13:04:00,90.322,90.367,90.321,90.367,319599999.0
2005-11-14 13:05:00,90.373,90.376,90.352,90.353,322300000.0
2005-11-14 13:06:00,90.374,90.395,90.357,90.385,188399999.0
2005-11-14 13:07:00,90.385,90.401,90.366,90.366,324699995.0
2005-11-14 13:08:00,90.376,90.398,90.371,90.385,227000004.0
2005-11-14 13:09:00,90.392,90.398,90.373,90.373,266900000.0
2005-11-14 13:10:00,90.393,90.401,90.376,90.395,343799996.0
2005-11-14 13:11:00,90.383,90.385,90.361,90.37,179400002.0
2005-11-14 13:12:00,90.384,90.398,90.371,90.386,258200000.0
2005-11-14 13:13:00,90.382,90.407,90.381,90.393,217600001.0
2005-11-14 13:14:00,90.404,90.451,90.396,90.441,287800002.0
2005-11-14 13:15:00,90.454,90.473,90.437,90.437,303999998.0
2005-11-14 13:16:00,90.475,90.489,90.457,90.48,196899999.0
2005-11-14 13:17:00,90.472,90.472,90.405,90.451,203700000.0
2005-11-14 13:18:00,90.468,90.486,90.463,90.469,199500003.0
2005-11-14 13:19:00,90.465,90.478,90.441,90.441,247900000.0
2005-11-14 13:20:00,90.448,90.448,90.417,90.427,223399999.0
2005-11-14 13:21:00,90.439,90.45,90.427,90.427,127699998.0
2005-11-14 13:22:00,90.442,90.471,90.442,90.471,374899998.0
2005-11-14 13:23:00,90.477,90.482,90.45,90.451,285199994.0
2005-11-14 13:24:00,90.435,90.453,90.417,90.434,241000001.0
2005-11-14 13:25:00,90.435,90.444,90.417,90.417,218999999.0
2005-11-14 13:26:00,90.433,90.446,90.415,90.43,189899997.0
2005-11-14 13:27:00,90.413,90.432,90.389,90.404,178199998.0
2005-11-14 13:28:00,90.396,90.417,90.387,90.404,270799998.0
2005-11-14 13:29:00,90.403,90.415,90.394,90.405,239099997.0
2005-11-14 13:30:00,90.403,90.403,90.365,90.376,256699998.0
2005-11-14 13:31:00,90.395,90.405,90.376,90.392,241099997.0
2005-11-14 13:32:00,90.393,90.393,90.374,90.381,225799999.0
2005-11-14 13:33:00,90.383,90.394,90.37,90.387,212500004.0
2005-11-14 13:34:00,90.389,90.416,90.379,90.396,126900001.0
2005-11-14 13:35:00,90.41,90.431,90.408,90.424,350699997.0
2005-11-14 13:36:00,90.406,90.426,90.399,90.421,398499996.0
2005-11-14 13:37:00,90.393,90.422,90.393,90.416,191100001.0
2005-11-14 13:38:00,90.425,90.435,90.401,90.401,232600001.0
2005-11-14 13:39:00,90.415,90.432,90.402,90.432,245799996.0
2005-11-14 13:40:00,90.415,90.429,90.398,90.411,294300000.0
2005-11-14 13:41:00,90.41,90.427,90.398,90.4,319899997.0
2005-11-14 13:42:00,90.415,90.42,90.394,90.397,273000001.0
2005-11-14 13:43:00,90.414,90.427,90.399,90.408,190699997.0
2005-11-14 13:44:00,90.438,90.438,90.418,90.418,176699998.0
2005-11-14 13:45:00,90.414,90.431,90.402,90.42,220500001.0
2005-11-14 13:46:00,90.4,90.431,90.4,90.431,157799999.0
2005-11-14 13:47:00,90.43,90.445,90.409,90.429,327200000.0
2005-11-14 13:48:00,90.411,90.433,90.398,90.398,143400001.0
2005-11-14 13:49:00,90.428,90.428,90.405,90.418,103300001.0
2005-11-14 13:50:00,90.397,90.414,90.379,90.41,423599994.0
2005-11-14 13:51:00,90.401,90.406,90.378,90.398,186099999.0
2005-11-14 13:52:00,90.391,90.403,90.373,90.38,337899997.0
2005-11-14 13:53:00,90.377,90.407,90.377,90.4,274999995.0
2005-11-14 13:54:00,90.39,90.393,90.364,90.391,217099998.0
2005-11-14 13:55:00,90.374,90.397,90.374,90.39,174200002.0
2005-11-14 13:56:00,90.393,90.394,90.378,90.378,240800004.0
2005-11-14 13:57:00,90.378,90.387,90.359,90.369,239000001.0
2005-11-14 13:58:00,90.385,90.385,90.356,90.356,149899999.0
2005-11-14 13:59:00,90.37,90.383,90.359,90.375,219500002.0
2005-11-14 14:00:00,90.38,90.39,90.363,90.378,202299999.0
2005-11-14 14:01:00,90.382,90.388,90.359,90.375,225999999.0
2005-11-14 14:02:00,90.369,90.388,90.364,90.368,161199998.0
2005-11-14 14:03:00,90.354,90.399,90.352,90.354,216899995.0
2005-11-14 14:04:00,90.38,90.38,90.352,90.352,327400002.0
2005-11-14 14:05:00,90.354,90.37,90.347,90.367,264899997.0
2005-11-14 14:06:00,90.347,90.382,90.347,90.377,292700000.0
2005-11-14 14:07:00,90.373,90.373,90.349,90.35,186900001.0
2005-11-14 14:08:00,90.364,90.381,90.36,90.376,292700002.0
2005-11-14 14:09:00,90.357,90.374,90.354,90.374,170999999.0
2005-11-14 14:10:00,90.369,90.369,90.329,90.353,265599995.0
2005-11-14 14:11:00,90.358,90.37,90.345,90.351,156600003.0
2005-11-14 14:12:00,90.366,90.368,90.34,90.34,217199995.0
2005-11-14 14:13:00,90.344,90.358,90.334,90.346,271000003.0
2005-11-14 14:14:00,90.358,90.362,90.337,90.362,191099999.0
2005-11-14 14:15:00,90.332,90.35,90.33,90.34,221099996.0
2005-11-14 14:16:00,90.345,90.354,90.33,90.336,73400000.0
2005-11-14 14:17:00,90.353,90.365,90.338,90.338,240599996.0
2005-11-14 14:18:00,90.353,90.379,90.348,90.367,176399998.0
2005-11-14 14:19:00,90.366,90.388,90.359,90.375,234599998.0
2005-11-14 14:20:00,90.382,90.387,90.356,90.36,246999996.0
2005-11-14 14:21:00,90.362,90.375,90.342,90.367,290500000.0
2005-11-14 14:22:00,90.358,90.366,90.339,90.348,152500002.0
2005-11-14 14:23:00,90.361,90.366,90.334,90.339,241799998.0
2005-11-14 14:24:00,90.358,90.381,90.352,90.375,182300004.0
2005-11-14 14:25:00,90.356,90.386,90.356,90.36,293200002.0
2005-11-14 14:26:00,90.372,90.406,90.372,90.388,243999994.0
2005-11-14 14:27:00,90.37,90.395,90.37,90.395,119700001.0
2005-11-14 14:28:00,90.387,90.387,90.355,90.355,86399998.0
2005-11-14 14:29:00,90.387,90.388,90.365,90.377,428299994.0
2005-11-14 14:30:00,90.365,90.381,90.339,90.343,318600004.0
2005-11-14 14:31:00,90.38,90.39,90.327,90.375,237099996.0
2005-11-14 14:32:00,90.38,90.396,90.361,90.367,255699995.0
2005-11-14 14:33:00,90.377,90.381,90.363,90.363,131699998.0
2005-11-14 14:34:00,90.395,90.402,90.324,90.327,99300000.0
2005-11-14 14:35:00,90.38,90.384,90.355,90.37,276499997.0
2005-11-14 14:36:00,90.341,90.369,90.319,90.336,229700000.0
2005-11-14 14:37:00,90.353,90.368,90.34,90.365,153099997.0
2005-11-14 14:38:00,90.361,90.376,90.349,90.364,51200001.0
2005-11-14 14:39:00,90.363,90.363,90.315,90.316,228400000.0
2005-11-14 14:40:00,90.331,90.343,90.318,90.322,343999998.0
2005-11-14 14:41:00,90.322,90.343,90.315,90.32,203099997.0
2005-11-14 14:42:00,90.324,90.342,90.321,90.325,184800000.0
2005-11-14 14:43:00,90.334,90.348,90.324,90.342,167700000.0
2005-11-14 14:44:00,90.335,90.352,90.315,90.343,228000001.0
2005-11-14 14:45:00,90.347,90.356,90.333,90.345,317299999.0
2005-11-14 14:46:00,90.311,90.336,90.311,90.334,132300001.0
2005-11-14 14:47:00,90.314,90.328,90.292,90.324,222199998.0
2005-11-14 14:48:00,90.325,90.328,90.311,90.311,44899999.0
2005-11-14 14:49:00,90.326,90.355,90.318,90.336,221699995.0
2005-11-14 14:50:00,90.349,90.376,90.334,90.359,275899997.0
2005-11-14 14:51:00,90.359,90.367,90.334,90.351,267300000.0
2005-11-14 14:52:00,90.344,90.36,90.331,90.349,279400001.0
2005-11-14 14:53:00,90.324,90.35,90.322,90.335,210299997.0
2005-11-14 14:54:00,90.333,90.333,90.302,90.316,276600005.0
2005-11-14 14:55:00,90.325,90.341,90.317,90.333,288600002.0
2005-11-14 14:56:00,90.33,90.342,90.32,90.335,237100001.0
2005-11-14 14:57:00,90.324,90.337,90.302,90.32,249300001.0
2005-11-14 14:58:00,90.326,90.333,90.309,90.309,218600000.0
2005-11-14 14:59:00,90.293,90.32,90.26,90.307,262300004.0
2005-11-14 15:00:00,90.296,90.315,90.289,90.307,191299997.0
2005-11-14 15:01:00,90.301,90.315,90.289,90.308,115300000.0
2005-11-14 15:02:00,90.299,90.311,90.287,90.298,201800002.0
2005-11-14 15:03:00,90.317,90.322,90.292,90.296,131599997.0
2005-11-14 15:04:00,90.286,90.309,90.284,90.309,217099999.0
2005-11-14 15:05:00,90.29,90.316,90.281,90.316,197900001.0
2005-11-14 15:06:00,90.309,90.309,90.284,90.293,114699999.0
2005-11-14 15:07:00,90.289,90.302,90.276,90.281,221599995.0
2005-11-14 15:08:00,90.267,90.29,90.267,90.29,60099998.0
2005-11-14 15:09:00,90.296,90.296,90.284,90.284,38700000.0
2005-11-14 15:10:00,90.291,90.298,90.267,90.267,222400001.0
2005-11-14 15:11:00,90.277,90.285,90.261,90.268,174800002.0
2005-11-14 15:12:00,90.282,90.282,90.253,90.263,181900000.0
2005-11-14 15:13:00,90.258,90.295,90.256,90.295,194499997.0
2005-11-14 15:14:00,90.288,90.289,90.259,90.259,260300000.0
2005-11-14 15:15:00,90.269,90.306,90.256,90.278,233000002.0
2005-11-14 15:16:00,90.285,90.303,90.269,90.277,289400000.0
2005-11-14 15:17:00,90.297,90.305,90.282,90.291,305099998.0
2005-11-14 15:18:00,90.293,90.296,90.275,90.28,100199999.0
2005-11-14 15:19:00,90.299,90.301,90.241,90.241,298699998.0
2005-11-14 15:20:00,90.239,90.268,90.236,90.259,198500000.0
2005-11-14 15:21:00,90.241,90.265,90.23,90.265,117800001.0
2005-11-14 15:22:00,90.258,90.258,90.18,90.206,78500000.0
2005-11-14 15:23:00,90.203,90.218,90.186,90.205,289399996.0
2005-11-14 15:24:00,90.208,90.219,90.195,90.195,224199997.0
2005-11-14 15:25:00,90.212,90.225,90.196,90.21,209699999.0
2005-11-14 15:26:00,90.226,90.229,90.202,90.209,228300004.0
2005-11-14 15:27:00,90.221,90.221,90.172,90.196,460300003.0
2005-11-14 15:28:00,90.195,90.2,90.174,90.183,222800000.0
2005-11-14 15:29:00,90.196,90.21,90.174,90.21,221200001.0
2005-11-14 15:30:00,90.204,90.217,90.191,90.205,174000003.0
2005-11-14 15:31:00,90.185,90.215,90.184,90.212,343800000.0
2005-11-14 15:32:00,90.197,90.207,90.184,90.188,147900002.0
2005-11-14 15:33:00,90.19,90.205,90.17,90.184,93300000.0
2005-11-14 15:34:00,90.182,90.202,90.174,90.202,373500001.0
2005-11-14 15:35:00,90.19,90.195,90.171,90.176,238400000.0
2005-11-14 15:36:00,90.201,90.201,90.181,90.196,201000000.0
2005-11-14 15:37:00,90.193,90.203,90.177,90.178,206799999.0
2005-11-14 15:38:00,90.176,90.193,90.153,90.163,351200002.0
2005-11-14 15:39:00,90.186,90.186,90.148,90.148,118000000.0
2005-11-14 15:40:00,90.149,90.19,90.149,90.19,168499998.0
2005-11-14 15:41:00,90.199,90.22,90.18,90.201,172300002.0
2005-11-14 15:42:00,90.227,90.239,90.206,90.206,116200002.0
2005-11-14 15:43:00,90.217,90.223,90.193,90.204,151200001.0
2005-11-14 15:44:00,90.189,90.22,90.182,90.22,290700003.0
2005-11-14 15:45:00,90.206,90.22,90.191,90.21,214899999.0
2005-11-14 15:46:00,90.208,90.208,90.175,90.198,192799999.0
2005-11-14 15:47:00,90.191,90.212,90.176,90.186,177500001.0
2005-11-14 15:48:00,90.204,90.207,90.182,90.182,217999997.0
2005-11-14 15:49:00,90.191,90.196,90.172,90.173,299800001.0
2005-11-14 15:50:00,90.169,90.193,90.169,90.193,64199999.0
2005-11-14 15:51:00,90.202,90.202,90.179,90.18,279400000.0
2005-11-14 15:52:00,90.191,90.2,90.164,90.183,304299996.0
2005-11-14 15:53:00,90.195,90.195,90.166,90.177,188499997.0
2005-11-14 15:54:00,90.171,90.197,90.151,90.181,115299999.0
2005-11-14 15:55:00,90.197,90.197,90.168,90.173,122799998.0
2005-11-14 15:56:00,90.171,90.196,90.145,90.189,233099997.0
2005-11-14 15:57:00,90.195,90.199,90.178,90.188,363799995.0
2005-11-14 15:58:00,90.196,90.207,90.175,90.182,270199999.0
2005-11-14 15:59:00,90.196,90.21,90.177,90.195,219700001.0
2005-11-14 16:00:00,90.212,90.216,90.193,90.199,273099996.0
2005-11-14 16:01:00,90.191,90.214,90.177,90.204,240099997.0
2005-11-14 16:02:00,90.19,90.207,90.184,90.203,235099998.0
2005-11-14 16:03:00,90.188,90.214,90.188,90.207,214500001.0
2005-11-14 16:04:00,90.217,90.217,90.191,90.191,314599998.0
2005-11-14 16:05:00,90.224,90.224,90.204,90.207,265700004.0
2005-11-14 16:06:00,90.217,90.217,90.188,90.194,186600000.0
2005-11-14 16:07:00,90.176,90.203,90.174,90.2,261699999.0
2005-11-14 16:08:00,90.184,90.208,90.173,90.19,352999995.0
2005-11-14 16:09:00,90.205,90.209,90.185,90.185,215700000.0
2005-11-14 16:10:00,90.19,90.212,90.184,90.184,325999998.0
2005-11-14 16:11:00,90.197,90.207,90.184,90.203,238700000.0
2005-11-14 16:12:00,90.202,90.208,90.185,90.196,118899998.0
2005-11-14 16:13:00,90.212,90.235,90.163,90.199,280100003.0
2005-11-14 16:14:00,90.217,90.222,90.197,90.207,203500000.0
2005-11-14 16:15:00,90.219,90.238,90.214,90.226,292100000.0
2005-11-14 16:16:00,90.213,90.227,90.197,90.217,211699999.0
2005-11-14 16:17:00,90.218,90.223,90.176,90.176,190999998.0
2005-11-14 16:18:00,90.227,90.237,90.213,90.227,228800001.0
2005-11-14 16:19:00,90.213,90.228,90.207,90.228,150599997.0
2005-11-14 16:20:00,90.237,90.251,90.22,90.236,186099999.0
2005-11-14 16:21:00,90.239,90.255,90.237,90.252,224299997.0
2005-11-14 16:22:00,90.252,90.258,90.234,90.236,198700003.0
2005-11-14 16:23:00,90.218,90.235,90.206,90.232,284899994.0
2005-11-14 16:24:00,90.223,90.237,90.209,90.226,359100000.0
2005-11-14 16:25:00,90.214,90.228,90.203,90.223,203799999.0
2005-11-14 16:26:00,90.222,90.235,90.204,90.215,88699998.0
2005-11-14 16:27:00,90.201,90.214,90.177,90.205,353799999.0
2005-11-14 16:28:00,90.207,90.209,90.182,90.182,212199997.0
2005-11-14 16:29:00,90.178,90.193,90.157,90.157,350299999.0
2005-11-14 16:30:00,90.155,90.173,90.146,90.167,167300003.0
2005-11-14 16:31:00,90.162,90.181,90.151,90.18,164100000.0
2005-11-14 16:32:00,90.162,90.189,90.147,90.162,180799997.0
2005-11-14 16:33:00,90.175,90.198,90.165,90.178,164999999.0
2005-11-14 16:34:00,90.172,90.201,90.172,90.195,85099998.0
2005-11-14 16:35:00,90.178,90.201,90.168,90.181,247199997.0
2005-11-14 16:36:00,90.182,90.191,90.161,90.165,276099995.0
2005-11-14 16:37:00,90.178,90.185,90.158,90.16,285199997.0
2005-11-14 16:38:00,90.167,90.175,90.151,90.153,291900000.0
2005-11-14 16:39:00,90.147,90.167,90.146,90.167,144000002.0
2005-11-14 16:40:00,90.163,90.177,90.152,90.163,203299998.0
2005-11-14 16:41:00,90.177,90.187,90.166,90.187,167099999.0
2005-11-14 16:42:00,90.19,90.213,90.167,90.198,221099999.0
2005-11-14 16:43:00,90.208,90.22,90.189,90.195,403199997.0
2005-11-14 16:44:00,90.197,90.197,90.168,90.171,139599999.0
2005-11-14 16:45:00,90.166,90.182,90.156,90.169,231799997.0
2005-11-14 16:46:00,90.166,90.182,90.161,90.182,164500001.0
2005-11-14 16:47:00,90.19,90.197,90.153,90.167,159500003.0
2005-11-14 16:48:00,90.152,90.181,90.146,90.159,250099994.0
2005-11-14 16:49:00,90.139,90.175,90.139,90.167,227899999.0
2005-11-14 16:50:00,90.163,90.186,90.162,90.167,156799999.0
2005-11-14 16:51:00,90.161,90.181,90.156,90.163,134599998.0
2005-11-14 16:52:00,90.168,90.188,90.148,90.164,329700000.0
2005-11-14 16:53:00,90.18,90.191,90.165,90.183,294700001.0
2005-11-14 16:54:00,90.183,90.194,90.166,90.173,245399998.0
2005-11-14 16:55:00,90.163,90.183,90.152,90.17,236100000.0
2005-11-14 16:56:00,90.173,90.184,90.156,90.168,119800002.0
2005-11-14 16:57:00,90.16,90.175,90.156,90.171,287200002.0
2005-11-14 16:58:00,90.155,90.186,90.141,90.16,188800000.0
2005-11-14 16:59:00,90.132,90.163,90.132,90.154,198599999.0
2005-11-14 17:00:00,90.155,90.171,90.135,90.135,215699999.0
2005-11-14 17:01:00,90.129,90.151,90.109,90.147,148300000.0
2005-11-14 17:02:00,90.152,90.167,90.137,90.154,133400001.0
2005-11-14 17:03:00,90.154,90.175,90.139,90.151,217499998.0
2005-11-14 17:04:00,90.14,90.161,90.136,90.136,282600000.0
2005-11-14 17:05:00,90.159,90.178,90.147,90.16,264500001.0
2005-11-14 17:06:00,90.149,90.179,90.149,90.167,138200002.0
2005-11-14 17:07:00,90.174,90.184,90.164,90.164,166299998.0
2005-11-14 17:08:00,90.178,90.185,90.161,90.161,118700002.0
2005-11-14 17:09:00,90.147,90.173,90.143,90.165,161699998.0
2005-11-14 17:10:00,90.141,90.16,90.138,90.16,167800003.0
2005-11-14 17:11:00,90.151,90.166,90.143,90.157,299299993.0
2005-11-14 17:12:00,90.157,90.171,90.145,90.146,308400000.0
2005-11-14 17:13:00,90.149,90.166,90.135,90.162,157199997.0
2005-11-14 17:14:00,90.143,90.165,90.139,90.159,397000002.0
2005-11-14 17:15:00,90.128,90.147,90.122,90.137,215700000.0
2005-11-14 17:16:00,90.112,90.137,90.107,90.137,133300002.0
2005-11-14 17:17:00,90.137,90.141,90.11,90.12,332299999.0
2005-11-14 17:18:00,90.12,90.14,90.115,90.136,169399998.0
2005-11-14 17:19:00,90.122,90.135,90.097,90.113,226200004.0
2005-11-14 17:20:00,90.111,90.137,90.111,90.137,105499998.0
2005-11-14 17:21:00,90.119,90.135,90.098,90.118,105999999.0
2005-11-14 17:22:00,90.118,90.145,90.115,90.134,144500002.0
2005-11-14 17:23:00,90.119,90.15,90.118,90.15,128300004.0
2005-11-14 17:24:00,90.153,90.171,90.139,90.144,275899998.0
2005-11-14 17:25:00,90.138,90.169,90.138,90.169,253399996.0
2005-11-14 17:26:00,90.175,90.184,90.163,90.163,119099997.0
2005-11-14 17:27:00,90.16,90.181,90.159,90.18,317000002.0
2005-11-14 17:28:00,90.176,90.191,90.163,90.176,184600000.0
2005-11-14 17:29:00,90.175,90.179,90.152,90.162,240900000.0
2005-11-14 17:30:00,90.15,90.183,90.15,90.176,243500001.0
2005-11-14 17:31:00,90.157,90.18,90.157,90.18,183800002.0
2005-11-14 17:32:00,90.183,90.196,90.156,90.196,343599999.0
2005-11-14 17:33:00,90.194,90.2,90.17,90.174,280000003.0
2005-11-14 17:34:00,90.203,90.211,90.19,90.194,247799998.0
2005-11-14 17:35:00,90.212,90.225,90.197,90.207,201199999.0
2005-11-14 17:36:00,90.215,90.231,90.208,90.223,258699993.0
2005-11-14 17:37:00,90.207,90.225,90.19,90.214,285700000.0
2005-11-14 17:38:00,90.206,90.222,90.189,90.19,251599997.0
2005-11-14 17:39:00,90.194,90.213,90.185,90.205,199699998.0
2005-11-14 17:40:00,90.173,90.224,90.173,90.224,255300004.0
2005-11-14 17:41:00,90.204,90.223,90.187,90.202,135499998.0
2005-11-14 17:42:00,90.2,90.2,90.173,90.179,126800000.0
2005-11-14 17:43:00,90.174,90.225,90.174,90.225,280199995.0
2005-11-14 17:44:00,90.223,90.226,90.195,90.2,298499997.0
2005-11-14 17:45:00,90.208,90.208,90.182,90.182,320400000.0
2005-11-14 17:46:00,90.175,90.196,90.169,90.193,225100002.0
2005-11-14 17:47:00,90.193,90.218,90.193,90.197,327600000.0
2005-11-14 17:48:00,90.194,90.227,90.194,90.214,173300000.0
2005-11-14 17:49:00,90.192,90.234,90.192,90.233,250299997.0
2005-11-14 17:50:00,90.247,90.249,90.223,90.236,158999997.0
2005-11-14 17:51:00,90.22,90.24,90.217,90.23,159500000.0
2005-11-14 17:52:00,90.208,90.231,90.206,90.231,155899998.0
2005-11-14 17:53:00,90.203,90.227,90.2,90.227,206000000.0
2005-11-14 17:54:00,90.208,90.212,90.182,90.198,246299999.0
2005-11-14 17:55:00,90.197,90.221,90.195,90.214,278599999.0
2005-11-14 17:56:00,90.214,90.227,90.208,90.213,206399999.0
2005-11-14 17:57:00,90.223,90.225,90.195,90.197,249099998.0
2005-11-14 17:58:00,90.208,90.22,90.188,90.2,119900001.0
2005-11-14 17:59:00,90.221,90.23,90.201,90.212,303200004.0
2005-11-14 18:00:00,90.22,90.241,90.214,90.222,193499998.0
2005-11-14 18:01:00,90.231,90.245,90.212,90.22,1861999995.0
2005-11-14 18:02:00,90.04,90.05,90.02,90.03,1976299993.0
2005-11-14 18:03:00,90.02,90.04,90.02,90.04,1976299993.0
2005-11-14 18:04:00,90.03,90.03,90.02,90.03,1976299993.0
2005-11-14 18:05:00,90.02,90.03,90.02,90.02,1976299993.0
2005-11-14 18:06:00,90.03,90.03,90.02,90.02,1976299993.0
2005-11-14 18:07:00,90.04,90.04,90.03,90.03,1976299993.0
2005-11-14 18:08:00,90.04,90.04,90.03,90.03,1976299993.0
2005-11-14 18:09:00,90.185,90.218,90.185,90.198,1976299993.0
2005-11-14 18:10:00,90.205,90.218,90.187,90.197,1860799993.0
2005-11-14 18:11:00,90.19,90.225,90.187,90.214,1246399995.0
2005-11-14 18:12:00,90.208,90.229,90.181,90.194,1362900003.0
2005-11-14 18:13:00,90.169,90.202,90.152,90.177,1959799988.0
2005-11-14 18:14:00,90.05,90.06,90.05,90.06,1248199992.0
2005-11-14 18:15:00,90.05,90.07,90.05,90.06,1248199992.0
2005-11-14 18:16:00,90.05,90.05,90.05,90.05,1248199992.0
2005-11-14 18:17:00,90.119,90.155,90.119,90.148,1248199992.0
2005-11-14 18:18:00,90.143,90.165,90.139,90.162,1102299991.0
2005-11-14 18:19:00,90.163,90.184,90.155,90.172,1973099983.0
2005-11-14 18:20:00,90.163,90.165,90.123,90.137,2038799983.0
2005-11-14 18:21:00,90.154,90.164,90.134,90.143,1662799998.0
2005-11-14 18:22:00,90.157,90.161,90.131,90.151,1365299985.0
2005-11-14 18:23:00,90.06,90.07,90.06,90.07,2042199999.0
2005-11-14 18:24:00,90.137,90.159,90.125,90.131,2042199999.0
2005-11-14 18:25:00,90.06,90.07,90.05,90.06,2087199986.0
2005-11-14 18:26:00,90.138,90.143,90.107,90.126,2087199986.0
2005-11-14 18:27:00,90.121,90.134,90.098,90.114,1199100002.0
2005-11-14 18:28:00,90.119,90.119,90.083,90.085,1591899992.0
2005-11-14 18:29:00,90.108,90.121,90.078,90.097,1066200001.0
2005-11-14 18:30:00,90.11,90.115,90.091,90.1,1041899996.0
2005-11-14 18:31:00,90.097,90.126,90.094,90.118,1473400005.0
2005-11-14 18:32:00,90.11,90.115,90.089,90.09,2014499985.0
2005-11-14 18:33:00,90.08,90.09,90.07,90.07,1944299984.0
2005-11-14 18:34:00,90.096,90.108,90.07,90.093,1944299984.0
2005-11-14 18:35:00,90.099,90.11,90.072,90.073,1719499989.0
2005-11-14 18:36:00,90.082,90.11,90.077,90.09,864699994.0
2005-11-14 18:37:00,90.079,90.095,90.06,90.082,1047000000.0
2005-11-14 18:38:00,90.063,90.081,90.035,90.064,828699997.0
2005-11-14 18:39:00,90.066,90.08,90.043,90.052,1123899996.0
2005-11-14 18:40:00,90.071,90.076,90.044,90.044,1483299994.0
2005-11-14 18:41:00,90.062,90.07,90.037,90.04,802699996.0
2005-11-14 18:42:00,90.04,90.064,90.031,90.045,1219999998.0
2005-11-14 18:43:00,90.042,90.047,90.007,90.007,493499996.0
2005-11-14 18:44:00,90.013,90.021,89.984,89.984,1041300007.0
2005-11-14 18:45:00,90.005,90.011,89.977,89.977,604499995.0
2005-11-14 18:46:00,89.992,89.992,89.938,89.957,838299994.0
2005-11-14 18:47:00,89.978,89.988,89.958,89.958,148399998.0
2005-11-14 18:48:00,89.967,89.987,89.949,89.972,548399992.0
2005-11-14 18:49:00,89.978,89.991,89.955,89.985,731300003.0
2005-11-14 18:50:00,89.95,89.983,89.95,89.983,763799996.0
2005-11-14 18:51:00,89.984,90.0,89.969,89.974,1194399987.0
2005-11-14 18:52:00,89.978,90.005,89.974,89.995,1227099988.0
2005-11-14 18:53:00,89.984,89.997,89.944,89.955,1712699993.0
2005-11-14 18:54:00,89.953,89.98,89.95,89.975,1321399989.0
2005-11-14 18:55:00,89.983,90.016,89.983,90.004,1676100003.0
2005-11-14 18:56:00,90.015,90.033,89.995,90.018,344299995.0
2005-11-14 18:57:00,90.02,90.043,90.014,90.027,369100001.0
2005-11-14 18:58:00,90.032,90.038,90.012,90.026,919899999.0
2005-11-14 18:59:00,90.032,90.032,89.987,89.998,1265899999.0
2005-11-14 19:00:00,89.995,90.012,89.986,90.002,364899998.0
2005-11-14 19:01:00,90.012,90.043,90.001,90.006,497700007.0
2005-11-14 19:02:00,90.018,90.038,90.008,90.019,217500000.0
2005-11-14 19:03:00,90.002,90.032,90.002,90.024,366699998.0
2005-11-14 19:04:00,90.014,90.014,89.991,89.998,388899995.0
2005-11-14 19:05:00,89.999,90.017,89.994,90.008,477900003.0
2005-11-14 19:06:00,89.993,90.016,89.982,90.0,988099998.0
2005-11-14 19:07:00,89.995,90.026,89.991,90.01,1333599998.0
2005-11-14 19:08:00,89.998,90.028,89.994,90.013,1794899995.0
2005-11-14 19:09:00,90.016,90.03,89.995,90.013,1077200002.0
2005-11-14 19:10:00,90.012,90.022,89.986,90.02,232699998.0
2005-11-14 19:11:00,90.022,90.031,90.006,90.007,451800000.0
2005-11-14 19:12:00,90.015,90.047,90.015,90.045,247199998.0
2005-11-14 19:13:00,90.043,90.054,90.023,90.023,336399999.0
2005-11-14 19:14:00,90.029,90.05,90.027,90.05,340899998.0
2005-11-14 19:15:00,90.052,90.057,90.025,90.038,941899995.0
2005-11-14 19:16:00,90.03,90.049,90.03,90.043,492399999.0
2005-11-14 19:17:00,90.033,90.055,90.014,90.047,725999996.0
2005-11-14 19:18:00,90.027,90.054,90.02,90.04,676599991.0
2005-11-14 19:19:00,90.037,90.061,90.015,90.04,1234700001.0
2005-11-14 19:20:00,90.07,90.071,90.04,90.068,572300000.0
2005-11-14 19:21:00,90.06,90.065,90.036,90.04,921700004.0
2005-11-14 19:22:00,90.052,90.064,90.042,90.063,261099999.0
2005-11-14 19:23:00,90.039,90.06,90.026,90.036,1541999988.0
2005-11-14 19:24:00,90.04,90.064,90.039,90.064,782799995.0
2005-11-14 19:25:00,90.051,90.052,90.02,90.029,1127599993.0
2005-11-14 19:26:00,90.025,90.055,90.016,90.039,1568800003.0
2005-11-14 19:27:00,90.038,90.061,90.027,90.054,1451899999.0
2005-11-14 19:28:00,90.055,90.064,90.04,90.048,976099994.0
2005-11-14 19:29:00,90.049,90.061,90.024,90.043,338300002.0
2005-11-14 19:30:00,90.074,90.088,90.056,90.067,1122099999.0
2005-11-14 19:31:00,90.065,90.078,90.05,90.066,502500001.0
2005-11-14 19:32:00,90.079,90.082,90.051,90.061,710799999.0
2005-11-14 19:33:00,90.055,90.079,90.052,90.063,917499998.0
2005-11-14 19:34:00,90.063,90.079,90.049,90.049,1194000000.0
2005-11-14 19:35:00,90.066,90.083,90.046,90.06,827699993.0
2005-11-14 19:36:00,90.058,90.075,90.045,90.073,686299997.0
2005-11-14 19:37:00,90.064,90.077,90.044,90.057,191499996.0
2005-11-14 19:38:00,90.021,90.067,90.013,90.03,757199996.0
2005-11-14 19:39:00,90.048,90.082,90.048,90.07,753299998.0
2005-11-14 19:40:00,90.056,90.082,90.052,90.071,601099998.0
2005-11-14 19:41:00,90.083,90.09,90.065,90.067,1001299991.0
2005-11-14 19:42:00,90.073,90.076,90.051,90.063,1238499993.0
2005-11-14 19:43:00,90.05,90.071,90.047,90.068,401900003.0
2005-11-14 19:44:00,90.062,90.081,90.045,90.051,900299995.0
2005-11-14 19:45:00,90.075,90.085,90.06,90.071,469099993.0
2005-11-14 19:46:00,90.054,90.076,90.038,90.054,588900002.0
2005-11-14 19:47:00,90.031,90.058,90.026,90.058,339899996.0
2005-11-14 19:48:00,90.056,90.067,90.034,90.067,1137199997.0
2005-11-14 19:49:00,90.05,90.07,90.042,90.065,814199999.0
2005-11-14 19:50:00,90.062,90.062,90.033,90.033,434600002.0
2005-11-14 19:51:00,90.028,90.056,90.023,90.037,501099999.0
2005-11-14 19:52:00,90.033,90.047,90.016,90.02,460599997.0
2005-11-14 19:53:00,90.026,90.047,90.021,90.022,840400000.0
2005-11-14 19:54:00,90.039,90.044,90.024,90.024,853800001.0
2005-11-14 19:55:00,90.033,90.036,90.007,90.016,406000000.0
2005-11-14 19:56:00,90.025,90.044,90.017,90.044,531600000.0
2005-11-14 19:57:00,90.025,90.055,90.01,90.055,780300001.0
2005-11-14 19:58:00,90.054,90.058,90.031,90.046,792399997.0
2005-11-14 19:59:00,90.064,90.082,90.057,90.065,930599998.0
2005-11-14 20:00:00,90.072,90.094,90.071,90.086,474000002.0
2005-11-14 20:01:00,90.088,90.094,90.062,90.065,536499999.0
2005-11-14 20:02:00,90.078,90.085,90.058,90.06,697800000.0
2005-11-14 20:03:00,90.075,90.097,90.06,90.081,520499999.0
2005-11-14 20:04:00,90.085,90.098,90.067,90.083,483900000.0
2005-11-14 20:05:00,90.082,90.092,90.069,90.073,550900003.0
2005-11-14 20:06:00,90.075,90.088,90.045,90.045,524600001.0
2005-11-14 20:07:00,90.061,90.076,90.038,90.05,360599997.0
2005-11-14 20:08:00,90.046,90.046,90.004,90.023,666700000.0
2005-11-14 20:09:00,90.006,90.018,89.992,89.999,512300004.0
2005-11-14 20:10:00,90.013,90.031,89.998,90.031,653399995.0
2005-11-14 20:11:00,90.035,90.05,90.002,90.021,1452399994.0
2005-11-14 20:12:00,90.006,90.044,90.006,90.04,1639200003.0
2005-11-14 20:13:00,90.045,90.049,90.018,90.03,1012599999.0
2005-11-14 20:14:00,90.049,90.058,90.022,90.038,482800001.0
2005-11-14 20:15:00,90.061,90.089,90.048,90.066,849100002.0
2005-11-14 20:16:00,90.095,90.106,90.072,90.09,1341599993.0
2005-11-14 20:17:00,90.081,90.111,90.081,90.103,270499996.0
2005-11-14 20:18:00,90.102,90.128,90.094,90.12,204600003.0
2005-11-14 20:19:00,90.11,90.114,90.077,90.097,1572799992.0
2005-11-14 20:20:00,90.115,90.138,90.105,90.113,1380600002.0
2005-11-14 20:21:00,90.137,90.147,90.121,90.122,370300000.0
2005-11-14 20:22:00,90.134,90.167,90.119,90.136,1038999996.0
2005-11-14 20:23:00,90.147,90.167,90.135,90.147,1001500004.0
2005-11-14 20:24:00,90.145,90.156,90.122,90.142,456999996.0
2005-11-14 20:25:00,90.142,90.156,90.114,90.13,707699999.0
2005-11-14 20:26:00,90.148,90.164,90.136,90.142,507800001.0
2005-11-14 20:27:00,90.143,90.156,90.123,90.14,1169299998.0
2005-11-14 20:28:00,90.13,90.157,90.126,90.144,2037599991.0
2005-11-14 20:29:00,90.16,90.18,90.16,90.18,2136799997.0
2005-11-14 20:30:00,90.13,90.143,90.106,90.124,2136799997.0
2005-11-14 20:31:00,90.112,90.137,90.101,90.137,1625500003.0
2005-11-14 20:32:00,90.13,90.16,90.13,90.16,748999999.0
2005-11-14 20:33:00,90.143,90.16,90.124,90.16,748999999.0
2005-11-14 20:34:00,90.16,90.168,90.138,90.146,387799999.0
2005-11-14 20:35:00,90.152,90.177,90.147,90.17,529299999.0
2005-11-14 20:36:00,90.172,90.175,90.143,90.16,535499999.0
2005-11-14 20:37:00,90.166,90.198,90.16,90.183,503600002.0
2005-11-14 20:38:00,90.181,90.182,90.145,90.15,1419699999.0
2005-11-14 20:39:00,90.163,90.176,90.146,90.15,1236200001.0
2005-11-14 20:40:00,90.15,90.17,90.142,90.17,1792600006.0
2005-11-14 20:41:00,90.15,90.167,90.137,90.153,755699999.0
2005-11-14 20:42:00,90.151,90.159,90.126,90.126,875399997.0
2005-11-14 20:43:00,90.129,90.159,90.129,90.146,663000000.0
2005-11-14 20:44:00,90.132,90.147,90.121,90.143,1307999993.0
2005-11-14 20:45:00,90.141,90.149,90.121,90.121,804099988.0
2005-11-14 20:46:00,90.132,90.154,90.118,90.146,710199999.0
2005-11-14 20:47:00,90.161,90.182,90.143,90.151,1381199989.0
2005-11-14 20:48:00,90.146,90.163,90.137,90.155,708199989.0
2005-11-14 20:49:00,90.158,90.158,90.129,90.131,867299999.0
2005-11-14 20:50:00,90.126,90.145,90.112,90.137,963000000.0
2005-11-14 20:51:00,90.128,90.147,90.121,90.143,704699992.0
2005-11-14 20:52:00,90.125,90.152,90.117,90.152,671199993.0
2005-11-14 20:53:00,90.148,90.148,90.12,90.132,1382899991.0
2005-11-14 20:54:00,90.138,90.151,90.123,90.139,405199994.0
2005-11-14 20:55:00,90.148,90.164,90.134,90.149,1031899992.0
2005-11-14 20:56:00,90.144,90.159,90.124,90.141,1031100010.0
2005-11-14 20:57:00,90.13,90.159,90.128,90.155,1381099991.0
2005-11-14 20:58:00,90.11,90.11,90.11,90.11,2146099990.0
2005-11-14 20:59:00,90.134,90.162,90.11,90.152,2146099990.0
2005-11-14 21:00:00,90.09,90.12,90.09,90.11,2077399990.0
2005-11-14 21:01:00,90.143,90.172,90.139,90.163,2077399990.0
2005-11-14 21:02:00,90.163,90.169,90.137,90.156,732599993.0
2005-11-14 21:03:00,90.171,90.172,90.145,90.153,613500001.0
2005-11-14 21:04:00,90.172,90.172,90.136,90.136,470300002.0
2005-11-14 21:05:00,90.151,90.159,90.132,90.136,295799998.0
2005-11-14 21:06:00,90.122,90.147,90.122,90.14,473899998.0
2005-11-14 21:07:00,90.138,90.158,90.125,90.146,625900000.0
2005-11-14 21:08:00,90.142,90.153,90.117,90.121,632199998.0
2005-11-14 21:09:00,90.134,90.143,90.118,90.119,212199997.0
2005-11-14 21:10:00,90.127,90.141,90.118,90.134,497999996.0
2005-11-14 21:11:00,90.12,90.146,90.12,90.136,375599999.0
2005-11-14 21:12:00,90.128,90.147,90.091,90.116,519499995.0
2005-11-14 21:13:00,90.12,90.14,90.116,90.132,1123600001.0
2005-11-14 21:14:00,90.12,90.142,90.107,90.138,1290699998.0
2005-11-14 21:15:00,90.13,90.143,90.115,90.135,1139599996.0
2005-11-14 21:16:00,90.127,90.161,90.126,90.148,694999997.0
2005-11-14 21:17:00,90.131,90.146,90.106,90.127,1152999995.0
2005-11-14 21:18:00,90.116,90.143,90.113,90.136,776899997.0
2005-11-14 21:19:00,90.133,90.151,90.116,90.141,998799998.0
2005-11-14 21:20:00,90.157,90.166,90.134,90.134,1440799999.0
2005-11-14 21:21:00,90.139,90.156,90.123,90.136,1950699998.0
2005-11-14 21:22:00,90.14,90.16,90.127,90.155,1534199996.0
2005-11-14 21:23:00,90.142,90.169,90.122,90.158,985499999.0
2005-11-14 21:24:00,90.147,90.163,90.129,90.152,949599998.0
2005-11-14 21:25:00,90.146,90.156,90.126,90.132,1417899989.0
2005-11-14 21:26:00,90.148,90.174,90.136,90.153,536099998.0
2005-11-14 21:27:00,90.172,90.175,90.144,90.151,640399994.0
2005-11-14 21:28:00,90.167,90.167,90.147,90.152,211699998.0
2005-11-14 21:29:00,90.158,90.166,90.138,90.15,721099990.0
2005-11-14 21:30:00,90.154,90.167,90.135,90.139,403699995.0
2005-11-14 21:31:00,90.142,90.157,90.125,90.13,262600001.0
2005-11-14 21:32:00,90.127,90.144,90.107,90.139,1499999989.0
2005-11-14 21:33:00,90.116,90.138,90.112,90.12,133200001.0
2005-11-14 21:34:00,90.133,90.136,90.108,90.108,427899994.0
2005-11-14 21:35:00,90.138,90.138,90.111,90.117,496100005.0
2005-11-14 21:36:00,90.131,90.143,90.114,90.127,146699998.0
2005-11-14 21:37:00,90.14,90.148,90.12,90.135,392600003.0
2005-11-14 21:38:00,90.133,90.139,90.116,90.116,516200002.0
2005-11-14 21:39:00,90.11,90.135,90.106,90.135,320099995.0
2005-11-14 21:40:00,90.133,90.143,90.118,90.12,365899992.0
2005-11-14 21:41:00,90.131,90.131,90.096,90.096,347300000.0
2005-11-14 21:42:00,90.119,90.125,90.085,90.085,676799998.0
2005-11-14 21:43:00,90.11,90.11,90.083,90.09,727299998.0
2005-11-14 21:44:00,90.107,90.117,90.083,90.096,1315099991.0
2005-11-14 21:45:00,90.08,90.109,90.076,90.1,1065599996.0
2005-11-14 21:46:00,90.103,90.11,90.079,90.079,419200000.0
2005-11-14 21:47:00,90.092,90.121,90.092,90.113,768399995.0
2005-11-14 21:48:00,90.117,90.117,90.086,90.086,292799997.0
2005-11-14 21:49:00,90.099,90.128,90.091,90.105,687600002.0
2005-11-14 21:50:00,90.104,90.116,90.091,90.103,176399997.0
2005-11-14 21:51:00,90.104,90.116,90.093,90.11,297099999.0
2005-11-14 21:52:00,90.089,90.12,90.081,90.104,600099994.0
2005-11-14 21:53:00,90.099,90.112,90.09,90.105,268900001.0
2005-11-14 21:54:00,90.094,90.107,90.081,90.096,229400000.0
2005-11-14 21:55:00,90.074,90.091,90.072,90.089,190100001.0
2005-11-14 21:56:00,90.098,90.099,90.081,90.084,665799993.0
2005-11-14 21:57:00,90.086,90.1,90.079,90.1,131599999.0
2005-11-14 21:58:00,90.092,90.109,90.089,90.107,270000000.0
2005-11-14 21:59:00,90.102,90.102,90.06,90.064,584699996.0
2005-11-14 22:00:00,90.088,90.102,90.059,90.073,605199997.0
2005-11-14 22:01:00,90.084,90.126,90.084,90.126,824200007.0
2005-11-14 22:02:00,90.116,90.133,90.098,90.1,1143200008.0
2005-11-14 22:03:00,90.113,90.127,90.098,90.107,374999996.0
2005-11-14 22:04:00,90.127,90.127,90.094,90.1,752500005.0
2005-11-14 22:05:00,90.096,90.122,90.086,90.122,290900000.0
2005-11-14 22:06:00,90.119,90.119,90.087,90.087,184500001.0
2005-11-14 22:07:00,90.11,90.111,90.092,90.092,99499999.0
2005-11-14 22:08:00,90.11,90.11,90.08,90.08,215300003.0
2005-11-14 22:09:00,90.107,90.115,90.09,90.09,475599998.0
2005-11-14 22:10:00,90.102,90.127,90.082,90.107,187699997.0
2005-11-14 22:11:00,90.12,90.149,90.109,90.123,396399999.0
2005-11-14 22:12:00,90.121,90.14,90.098,90.139,416200001.0
2005-11-14 22:13:00,90.141,90.154,90.094,90.133,420000004.0
2005-11-14 22:14:00,90.134,90.152,90.125,90.137,211600000.0
2005-11-14 22:15:00,90.093,90.127,90.092,90.113,491299998.0
2005-11-14 22:16:00,90.115,90.138,90.112,90.13,392499996.0
2005-11-14 22:17:00,90.132,90.147,90.114,90.132,81900000.0
2005-11-14 22:18:00,90.14,90.151,90.121,90.13,238599999.0
2005-11-14 22:19:00,90.15,90.156,90.122,90.122,248500002.0
2005-11-14 22:20:00,90.122,90.141,90.117,90.138,149599998.0
2005-11-14 22:21:00,90.129,90.143,90.112,90.121,210499995.0
2005-11-14 22:22:00,90.129,90.141,90.115,90.139,380799993.0
2005-11-14 22:23:00,90.113,90.136,90.106,90.123,158500000.0
2005-11-14 22:24:00,90.127,90.127,90.104,90.123,174699997.0
2005-11-14 22:25:00,90.125,90.135,90.11,90.12,292000005.0
2005-11-14 22:26:00,90.124,90.128,90.106,90.109,88000000.0
2005-11-14 22:27:00,90.125,90.136,90.107,90.133,915399996.0
2005-11-14 22:28:00,90.116,90.143,90.113,90.127,304600001.0
2005-11-14 22:29:00,90.126,90.143,90.103,90.126,388900001.0
2005-11-14 22:30:00,90.116,90.137,90.108,90.137,630599994.0
2005-11-14 22:31:00,90.108,90.137,90.089,90.109,213300000.0
2005-11-14 22:32:00,90.11,90.139,90.11,90.131,321600001.0
2005-11-14 22:33:00,90.116,90.133,90.11,90.126,435799997.0
2005-11-14 22:34:00,90.094,90.129,90.084,90.096,473699993.0
2005-11-14 22:35:00,90.13,90.13,90.109,90.11,376500003.0
2005-11-14 22:36:00,90.112,90.127,90.095,90.123,470400004.0
2005-11-14 22:37:00,90.106,90.123,90.097,90.117,203500002.0
2005-11-14 22:38:00,90.118,90.133,90.105,90.113,265400000.0
2005-11-14 22:39:00,90.134,90.134,90.11,90.117,225499999.0
2005-11-14 22:40:00,90.134,90.134,90.108,90.108,280499999.0
2005-11-14 22:41:00,90.113,90.133,90.113,90.133,297099996.0
2005-11-14 22:42:00,90.124,90.138,90.102,90.12,160799999.0
2005-11-14 22:43:00,90.111,90.135,90.098,90.125,791900000.0
2005-11-14 22:44:00,90.127,90.135,90.106,90.106,615100003.0
2005-11-14 22:45:00,90.133,90.133,90.095,90.112,487199994.0
2005-11-14 22:46:00,90.135,90.14,90.106,90.118,414199999.0
2005-11-14 22:47:00,90.101,90.12,90.09,90.105,305799997.0
2005-11-14 22:48:00,90.114,90.13,90.088,90.115,580200000.0
2005-11-14 22:49:00,90.103,90.131,90.103,90.13,524100002.0
2005-11-14 22:50:00,90.115,90.13,90.1,90.12,224199996.0
2005-11-14 22:51:00,90.1,90.127,90.097,90.123,559299997.0
2005-11-14 22:52:00,90.125,90.125,90.108,90.108,106899999.0
2005-11-14 22:53:00,90.116,90.138,90.072,90.123,370800000.0
2005-11-14 22:54:00,90.128,90.137,90.106,90.112,315900000.0
2005-11-14 22:55:00,90.126,90.135,90.106,90.107,496499998.0
2005-11-14 22:56:00,90.119,90.122,90.098,90.099,278399999.0
2005-11-14 22:57:00,90.111,90.133,90.099,90.13,353199994.0
2005-11-14 22:58:00,90.137,90.138,90.116,90.138,125199999.0
2005-11-14 22:59:00,90.129,90.129,90.052,90.062,256800000.0
2005-11-14 23:00:00,90.138,90.138,90.107,90.112,208999998.0
2005-11-14 23:01:00,90.112,90.132,90.107,90.132,176599998.0
2005-11-14 23:02:00,90.139,90.139,90.114,90.126,232299999.0
2005-11-14 23:03:00,90.128,90.14,90.118,90.138,252600000.0
2005-11-14 23:04:00,90.115,90.142,90.11,90.135,157799996.0
2005-11-14 23:05:00,90.12,90.139,90.118,90.138,138600001.0
2005-11-14 23:06:00,90.154,90.154,90.107,90.115,191400000.0
2005-11-14 23:07:00,90.114,90.14,90.112,90.14,238799995.0
2005-11-14 23:08:00,90.121,90.143,90.117,90.136,299200000.0
2005-11-14 23:09:00,90.137,90.142,90.117,90.121,298400005.0
2005-11-14 23:10:00,90.105,90.129,90.102,90.109,142699998.0
2005-11-14 23:11:00,90.131,90.134,90.101,90.108,197899999.0
2005-11-14 23:12:00,90.148,90.149,90.106,90.106,286300000.0
2005-11-14 23:13:00,90.128,90.153,90.126,90.147,149300002.0
2005-11-14 23:14:00,90.151,90.151,90.12,90.12,179899996.0
2005-11-14 23:15:00,90.129,90.136,90.118,90.124,71599997.0
2005-11-14 23:16:00,90.121,90.131,90.101,90.107,199299999.0
2005-11-14 23:17:00,90.101,90.127,90.083,90.111,219500001.0
2005-11-14 23:18:00,90.143,90.148,90.125,90.129,160600000.0
2005-11-14 23:19:00,90.136,90.139,90.117,90.123,60800000.0
2005-11-14 23:20:00,90.136,90.138,90.109,90.12,208799998.0
2005-11-14 23:21:00,90.114,90.145,90.114,90.145,167500001.0
2005-11-14 23:22:00,90.145,90.145,90.108,90.108,122699998.0
2005-11-14 23:23:00,90.142,90.151,90.118,90.118,256700001.0
2005-11-14 23:24:00,90.132,90.15,90.125,90.138,387600002.0
2005-11-14 23:25:00,90.133,90.144,90.127,90.141,76799998.0
2005-11-14 23:26:00,90.131,90.149,90.127,90.148,372600000.0
2005-11-14 23:27:00,90.12,90.135,90.12,90.135,33100000.0
2005-11-14 23:28:00,90.134,90.142,90.116,90.132,191199998.0
2005-11-14 23:29:00,90.142,90.142,90.109,90.119,201199996.0
2005-11-14 23:30:00,90.138,90.138,90.115,90.118,179500000.0
2005-11-14 23:31:00,90.119,90.135,90.116,90.132,110900000.0
2005-11-14 23:32:00,90.115,90.138,90.114,90.126,230200000.0
2005-11-14 23:33:00,90.123,90.146,90.103,90.131,114699997.0
2005-11-14 23:34:00,90.139,90.146,90.106,90.127,290400003.0
2005-11-14 23:35:00,90.137,90.143,90.094,90.118,342799998.0
2005-11-14 23:36:00,90.142,90.142,90.116,90.116,117300000.0
2005-11-14 23:37:00,90.118,90.13,90.111,90.125,69799998.0
2005-11-14 23:38:00,90.128,90.134,90.112,90.114,200599996.0
2005-11-14 23:39:00,90.133,90.135,90.11,90.117,140399999.0
2005-11-14 23:40:00,90.125,90.135,90.11,90.11,277599996.0
2005-11-14 23:41:00,90.123,90.133,90.104,90.123,226800000.0
2005-11-14 23:42:00,90.122,90.122,90.081,90.081,291499999.0
2005-11-14 23:43:00,90.105,90.118,90.091,90.106,186500001.0
2005-11-14 23:44:00,90.11,90.121,90.087,90.103,329400004.0
2005-11-14 23:45:00,90.102,90.113,90.088,90.113,88200000.0
2005-11-14 23:46:00,90.097,90.116,90.097,90.116,23600000.0
2005-11-14 23:47:00,90.114,90.121,90.099,90.107,257200001.0
2005-11-14 23:48:00,90.117,90.127,90.105,90.112,207200001.0
2005-11-14 23:49:00,90.117,90.117,90.09,90.097,119000002.0
2005-11-14 23:50:00,90.092,90.119,90.092,90.118,285700004.0
2005-11-14 23:51:00,90.111,90.113,90.09,90.09,296700002.0
2005-11-14 23:52:00,90.083,90.109,90.083,90.102,153399999.0
2005-11-14 23:53:00,90.106,90.107,90.089,90.089,133099999.0
2005-11-14 23:54:00,90.097,90.118,90.091,90.118,172700002.0
2005-11-14 23:55:00,90.093,90.112,90.092,90.106,88500001.0
2005-11-14 23:56:00,90.11,90.115,90.093,90.093,237699998.0
2005-11-14 23:57:00,90.085,90.103,90.083,90.094,198600002.0
2005-11-14 23:58:00,90.06,90.103,90.058,90.078,287200000.0
2005-11-14 23:59:00,90.061,90.114,90.055,90.105,214600000.0
2005-11-15 00:00:00,90.076,90.106,90.068,90.068,176700001.0
2005-11-15 00:01:00,90.044,90.085,90.043,90.065,212900000.0
2005-11-15 00:02:00,90.079,90.085,90.039,90.05,122599999.0
2005-11-15 00:03:00,90.065,90.08,90.049,90.057,213999998.0
2005-11-15 00:04:00,90.052,90.086,90.052,90.073,183499998.0
2005-11-15 00:05:00,90.098,90.142,90.072,90.12,282600001.0
2005-11-15 00:06:00,90.08,90.121,90.072,90.121,212999999.0
2005-11-15 00:07:00,90.081,90.101,90.071,90.093,257899999.0
2005-11-15 00:08:00,90.078,90.114,90.069,90.093,278000003.0
2005-11-15 00:09:00,90.098,90.123,90.079,90.112,259200000.0
2005-11-15 00:10:00,90.115,90.126,90.079,90.088,226600000.0
2005-11-15 00:11:00,90.081,90.108,90.075,90.075,428099997.0
2005-11-15 00:12:00,90.096,90.12,90.073,90.073,321100002.0
2005-11-15 00:13:00,90.097,90.117,90.078,90.081,308700001.0
2005-11-15 00:14:00,90.09,90.12,90.061,90.092,325000002.0
2005-11-15 00:15:00,90.085,90.105,90.065,90.073,235000000.0
2005-11-15 00:16:00,90.076,90.103,90.058,90.088,270300001.0
2005-11-15 00:17:00,90.117,90.117,90.059,90.082,193800000.0
2005-11-15 00:18:00,90.105,90.119,90.065,90.086,312699998.0
2005-11-15 00:19:00,90.095,90.124,90.074,90.105,218999999.0
2005-11-15 00:20:00,90.096,90.125,90.079,90.094,183599999.0
2005-11-15 00:21:00,90.139,90.148,90.097,90.103,257000000.0
2005-11-15 00:22:00,90.088,90.12,90.086,90.095,223900002.0
2005-11-15 00:23:00,90.091,90.107,90.077,90.077,209799997.0
2005-11-15 00:24:00,90.091,90.13,90.081,90.13,176199999.0
2005-11-15 00:25:00,90.141,90.162,90.096,90.099,284899999.0
2005-11-15 00:26:00,90.112,90.112,90.074,90.098,157700002.0
2005-11-15 00:27:00,90.074,90.102,90.074,90.102,207000001.0
2005-11-15 00:28:00,90.102,90.104,90.082,90.088,153999999.0
2005-11-15 00:29:00,90.121,90.132,90.099,90.122,216799998.0
2005-11-15 00:30:00,90.108,90.125,90.1,90.122,142000000.0
2005-11-15 00:31:00,90.095,90.119,90.092,90.119,237899997.0
2005-11-15 00:32:00,90.12,90.12,90.12,90.12,71699999.0
2005-11-15 00:34:00,90.098,90.118,90.08,90.108,71699999.0
2005-11-15 00:35:00,90.101,90.127,90.101,90.124,226900000.0
2005-11-15 00:36:00,90.109,90.138,90.102,90.138,246499998.0
2005-11-15 00:37:00,90.128,90.148,90.122,90.135,307200001.0
2005-11-15 00:38:00,90.135,90.135,90.108,90.13,180400000.0
2005-11-15 00:39:00,90.122,90.144,90.114,90.129,160899995.0
2005-11-15 00:40:00,90.127,90.127,90.093,90.095,312099993.0
2005-11-15 00:41:00,90.106,90.125,90.093,90.112,166600003.0
2005-11-15 00:42:00,90.114,90.139,90.11,90.135,254899995.0
2005-11-15 00:43:00,90.109,90.134,90.109,90.134,73099999.0
2005-11-15 00:44:00,90.116,90.139,90.111,90.13,164500001.0
2005-11-15 00:45:00,90.124,90.146,90.118,90.137,138600001.0
2005-11-15 00:46:00,90.116,90.142,90.112,90.142,204400002.0
2005-11-15 00:47:00,90.124,90.157,90.124,90.155,350200000.0
2005-11-15 00:48:00,90.135,90.147,90.119,90.137,277000000.0
2005-11-15 00:49:00,90.147,90.159,90.134,90.145,145099999.0
2005-11-15 00:50:00,90.145,90.157,90.137,90.145,203700006.0
2005-11-15 00:51:00,90.134,90.155,90.128,90.155,228699997.0
2005-11-15 00:52:00,90.138,90.152,90.12,90.137,171700002.0
2005-11-15 00:53:00,90.141,90.148,90.125,90.136,134500002.0
2005-11-15 00:54:00,90.144,90.158,90.129,90.145,143999999.0
2005-11-15 00:55:00,90.149,90.162,90.136,90.149,183299995.0
2005-11-15 00:56:00,90.11,90.138,90.11,90.13,260100003.0
2005-11-15 00:57:00,90.133,90.147,90.119,90.134,198500002.0
2005-11-15 00:58:00,90.124,90.14,90.096,90.112,168999999.0
2005-11-15 00:59:00,90.123,90.127,90.103,90.112,332999999.0
2005-11-15 01:00:00,90.11,90.126,90.089,90.097,207299998.0
2005-11-15 01:01:00,90.101,90.123,90.101,90.123,41699999.0
2005-11-15 01:02:00,90.11,90.126,90.094,90.12,253599999.0
2005-11-15 01:03:00,90.113,90.12,90.098,90.104,45500000.0
2005-11-15 01:04:00,90.109,90.117,90.093,90.095,149599998.0
2005-11-15 01:05:00,90.11,90.112,90.09,90.094,108100002.0
2005-11-15 01:06:00,90.096,90.126,90.095,90.123,231599996.0
2005-11-15 01:07:00,90.104,90.123,90.091,90.11,159900000.0
2005-11-15 01:08:00,90.106,90.125,90.099,90.125,156400001.0
2005-11-15 01:09:00,90.103,90.12,90.097,90.117,133600000.0
2005-11-15 01:10:00,90.122,90.129,90.104,90.11,154699998.0
2005-11-15 01:11:00,90.113,90.125,90.091,90.103,138099999.0
2005-11-15 01:12:00,90.125,90.13,90.105,90.125,270299999.0
2005-11-15 01:13:00,90.104,90.13,90.099,90.13,193899999.0
2005-11-15 01:14:00,90.125,90.13,90.101,90.101,153699997.0
2005-11-15 01:15:00,90.114,90.127,90.105,90.118,96399997.0
2005-11-15 01:16:00,90.089,90.114,90.079,90.089,237599998.0
2005-11-15 01:17:00,90.098,90.128,90.098,90.119,124599997.0
2005-11-15 01:18:00,90.097,90.117,90.095,90.099,150300002.0
2005-11-15 01:19:00,90.107,90.115,90.094,90.094,135000000.0
2005-11-15 01:20:00,90.092,90.127,90.092,90.118,216099999.0
2005-11-15 01:21:00,90.103,90.12,90.088,90.107,217099998.0
2005-11-15 01:22:00,90.128,90.128,90.104,90.118,120999998.0
2005-11-15 01:23:00,90.105,90.116,90.085,90.116,122900002.0
2005-11-15 01:24:00,90.103,90.12,90.087,90.104,159199998.0
2005-11-15 01:25:00,90.09,90.11,90.084,90.09,163199999.0
2005-11-15 01:26:00,90.099,90.115,90.092,90.107,136499999.0
2005-11-15 01:27:00,90.09,90.11,90.09,90.11,203900002.0
2005-11-15 01:28:00,90.089,90.11,90.084,90.105,162000001.0
2005-11-15 01:29:00,90.077,90.095,90.056,90.068,199799999.0
2005-11-15 01:30:00,90.115,90.126,90.103,90.115,230000003.0
2005-11-15 01:31:00,90.092,90.118,90.092,90.118,147199999.0
2005-11-15 01:32:00,90.099,90.115,90.093,90.113,168200000.0
2005-11-15 01:33:00,90.09,90.105,90.09,90.105,50000000.0
2005-11-15 01:34:00,90.088,90.11,90.081,90.105,331800002.0
2005-11-15 01:35:00,90.087,90.106,90.084,90.092,286200004.0
2005-11-15 01:36:00,90.104,90.12,90.09,90.11,215399998.0
2005-11-15 01:37:00,90.113,90.127,90.101,90.123,224000001.0
2005-11-15 01:38:00,90.121,90.13,90.105,90.13,171999998.0
2005-11-15 01:39:00,90.102,90.12,90.098,90.118,179299998.0
2005-11-15 01:40:00,90.1,90.115,90.092,90.106,116800002.0
2005-11-15 01:41:00,90.106,90.118,90.088,90.101,233099999.0
2005-11-15 01:42:00,90.097,90.12,90.062,90.088,223199998.0
2005-11-15 01:43:00,90.104,90.106,90.085,90.085,207100000.0
2005-11-15 01:44:00,90.083,90.1,90.076,90.076,279099997.0
2005-11-15 01:45:00,90.089,90.107,90.082,90.104,258600000.0
2005-11-15 01:46:00,90.109,90.127,90.1,90.1,216300001.0
2005-11-15 01:47:00,90.108,90.132,90.108,90.126,190699996.0
2005-11-15 01:48:00,90.133,90.138,90.109,90.125,167999997.0
2005-11-15 01:49:00,90.104,90.134,90.101,90.124,261600001.0
2005-11-15 01:50:00,90.116,90.132,90.095,90.109,284799996.0
2005-11-15 01:51:00,90.127,90.127,90.098,90.116,269200001.0
2005-11-15 01:52:00,90.107,90.121,90.085,90.085,276400000.0
2005-11-15 01:53:00,90.115,90.123,90.089,90.095,289199997.0
2005-11-15 01:54:00,90.118,90.142,90.107,90.124,310100002.0
2005-11-15 01:55:00,90.124,90.14,90.12,90.135,203000002.0
2005-11-15 01:56:00,90.111,90.15,90.111,90.143,313499997.0
2005-11-15 01:57:00,90.142,90.142,90.111,90.115,391199995.0
2005-11-15 01:58:00,90.119,90.146,90.114,90.146,334899996.0
2005-11-15 01:59:00,90.133,90.146,90.117,90.138,281599998.0
2005-11-15 02:00:00,90.126,90.149,90.123,90.137,223499999.0
2005-11-15 02:01:00,90.144,90.144,90.112,90.119,258799997.0
2005-11-15 02:02:00,90.13,90.145,90.116,90.143,186099997.0
2005-11-15 02:03:00,90.138,90.14,90.109,90.109,311099998.0
2005-11-15 02:04:00,90.119,90.137,90.119,90.137,27700000.0
2005-11-15 02:05:00,90.119,90.147,90.119,90.127,313199999.0
2005-11-15 02:06:00,90.107,90.137,90.107,90.126,265000001.0
2005-11-15 02:07:00,90.124,90.134,90.098,90.103,231500001.0
2005-11-15 02:08:00,90.115,90.128,90.102,90.112,249700000.0
2005-11-15 02:09:00,90.112,90.142,90.112,90.113,477299997.0
2005-11-15 02:10:00,90.122,90.123,90.101,90.106,238999996.0
2005-11-15 02:11:00,90.103,90.13,90.094,90.12,288500001.0
2005-11-15 02:12:00,90.122,90.144,90.122,90.138,143599997.0
2005-11-15 02:13:00,90.122,90.14,90.117,90.135,172500003.0
2005-11-15 02:14:00,90.126,90.144,90.119,90.138,187600002.0
2005-11-15 02:15:00,90.13,90.138,90.104,90.113,256599999.0
2005-11-15 02:16:00,90.134,90.168,90.121,90.147,121600003.0
2005-11-15 02:17:00,90.174,90.174,90.138,90.138,119900000.0
2005-11-15 02:18:00,90.147,90.172,90.139,90.144,251799999.0
2005-11-15 02:19:00,90.153,90.177,90.138,90.163,205300001.0
2005-11-15 02:20:00,90.165,90.177,90.152,90.164,161900000.0
2005-11-15 02:21:00,90.167,90.176,90.154,90.158,125800001.0
2005-11-15 02:22:00,90.139,90.16,90.133,90.16,257900002.0
2005-11-15 02:23:00,90.154,90.178,90.145,90.178,256300002.0
2005-11-15 02:24:00,90.17,90.185,90.154,90.172,154800000.0
2005-11-15 02:25:00,90.183,90.19,90.159,90.171,244800000.0
2005-11-15 02:26:00,90.188,90.188,90.144,90.144,107100001.0
2005-11-15 02:27:00,90.172,90.186,90.154,90.168,281499997.0
2005-11-15 02:28:00,90.165,90.182,90.152,90.159,138800002.0
2005-11-15 02:29:00,90.176,90.188,90.162,90.175,287399997.0
2005-11-15 02:30:00,90.183,90.197,90.166,90.177,107799998.0
2005-11-15 02:31:00,90.181,90.195,90.167,90.183,133600001.0
2005-11-15 02:32:00,90.172,90.186,90.165,90.178,76899999.0
2005-11-15 02:33:00,90.165,90.165,90.15,90.157,156800003.0
2005-11-15 02:34:00,90.158,90.175,90.132,90.157,160100000.0
2005-11-15 02:35:00,90.146,90.168,90.139,90.149,283400003.0
2005-11-15 02:36:00,90.131,90.157,90.131,90.157,244699997.0
2005-11-15 02:37:00,90.137,90.153,90.114,90.147,193499997.0
2005-11-15 02:38:00,90.14,90.15,90.131,90.15,113399999.0
2005-11-15 02:39:00,90.121,90.147,90.119,90.147,188700001.0
2005-11-15 02:40:00,90.148,90.152,90.131,90.133,282600000.0
2005-11-15 02:41:00,90.138,90.15,90.124,90.15,369299999.0
2005-11-15 02:42:00,90.145,90.157,90.131,90.139,331000004.0
2005-11-15 02:43:00,90.122,90.147,90.119,90.119,325699996.0
2005-11-15 02:44:00,90.146,90.157,90.13,90.144,276499998.0
2005-11-15 02:45:00,90.152,90.154,90.13,90.141,264399999.0
2005-11-15 02:46:00,90.153,90.166,90.137,90.137,149000000.0
2005-11-15 02:47:00,90.148,90.159,90.128,90.146,176200000.0
2005-11-15 02:48:00,90.152,90.158,90.132,90.139,301900003.0
2005-11-15 02:49:00,90.141,90.171,90.132,90.144,332299998.0
2005-11-15 02:50:00,90.161,90.174,90.148,90.161,139000000.0
2005-11-15 02:51:00,90.152,90.152,90.123,90.123,79200000.0
2005-11-15 02:52:00,90.148,90.169,90.13,90.148,250799999.0
2005-11-15 02:53:00,90.141,90.17,90.141,90.163,206399999.0
2005-11-15 02:54:00,90.137,90.174,90.132,90.174,92299998.0
2005-11-15 02:55:00,90.172,90.186,90.146,90.161,152099996.0
2005-11-15 02:56:00,90.14,90.168,90.133,90.145,235900003.0
2005-11-15 02:57:00,90.163,90.172,90.146,90.157,186699998.0
2005-11-15 02:58:00,90.144,90.16,90.138,90.147,166299998.0
2005-11-15 02:59:00,90.143,90.17,90.14,90.162,263900001.0
2005-11-15 03:00:00,90.151,90.183,90.134,90.183,237000000.0
2005-11-15 03:01:00,90.17,90.184,90.156,90.177,218800000.0
2005-11-15 03:02:00,90.161,90.173,90.153,90.168,56300000.0
2005-11-15 03:03:00,90.159,90.188,90.159,90.18,183099998.0
2005-11-15 03:04:00,90.157,90.174,90.157,90.174,104399998.0
2005-11-15 03:05:00,90.161,90.175,90.15,90.165,281899996.0
2005-11-15 03:06:00,90.151,90.175,90.151,90.165,103399998.0
2005-11-15 03:07:00,90.154,90.175,90.146,90.16,223400003.0
2005-11-15 03:08:00,90.17,90.175,90.152,90.153,316499998.0
2005-11-15 03:09:00,90.162,90.17,90.149,90.152,313600000.0
2005-11-15 03:10:00,90.156,90.169,90.143,90.152,278699999.0
2005-11-15 03:11:00,90.167,90.167,90.137,90.145,117800000.0
2005-11-15 03:12:00,90.157,90.164,90.138,90.145,67799999.0
2005-11-15 03:13:00,90.15,90.171,90.144,90.156,337899996.0
2005-11-15 03:14:00,90.147,90.163,90.141,90.16,156499998.0
2005-11-15 03:15:00,90.138,90.155,90.132,90.15,37300001.0
2005-11-15 03:16:00,90.15,90.15,90.13,90.13,61099998.0
2005-11-15 03:17:00,90.16,90.16,90.15,90.15,75099999.0
2005-11-15 03:18:00,90.151,90.151,90.127,90.127,54699999.0
2005-11-15 03:19:00,90.136,90.164,90.136,90.136,193599998.0
2005-11-15 03:20:00,90.138,90.158,90.134,90.141,144400004.0
2005-11-15 03:21:00,90.155,90.16,90.139,90.14,283900002.0
2005-11-15 03:22:00,90.141,90.16,90.136,90.155,216199999.0
2005-11-15 03:23:00,90.157,90.163,90.135,90.141,307000002.0
2005-11-15 03:24:00,90.145,90.163,90.128,90.143,278800001.0
2005-11-15 03:25:00,90.15,90.15,90.124,90.13,231899996.0
2005-11-15 03:26:00,90.15,90.15,90.13,90.13,201800002.0
2005-11-15 03:27:00,90.13,90.15,90.125,90.132,146400000.0
2005-11-15 03:28:00,90.125,90.141,90.125,90.139,66500000.0
2005-11-15 03:29:00,90.104,90.134,90.104,90.134,95799997.0
2005-11-15 03:30:00,90.124,90.146,90.119,90.134,183200000.0
2005-11-15 03:31:00,90.143,90.144,90.123,90.126,260900001.0
2005-11-15 03:32:00,90.147,90.147,90.112,90.113,317999999.0
2005-11-15 03:33:00,90.125,90.148,90.125,90.137,309499997.0
2005-11-15 03:34:00,90.119,90.135,90.112,90.135,239200001.0
2005-11-15 03:35:00,90.119,90.152,90.116,90.128,503199996.0
2005-11-15 03:36:00,90.128,90.142,90.115,90.124,150499999.0
2005-11-15 03:37:00,90.129,90.15,90.123,90.14,231700002.0
2005-11-15 03:38:00,90.137,90.15,90.115,90.128,107300000.0
2005-11-15 03:39:00,90.14,90.155,90.115,90.115,165599999.0
2005-11-15 03:40:00,90.139,90.155,90.123,90.13,182899998.0
2005-11-15 03:41:00,90.11,90.136,90.104,90.122,179800000.0
2005-11-15 03:42:00,90.13,90.155,90.127,90.15,326699997.0
2005-11-15 03:43:00,90.146,90.159,90.136,90.155,145699999.0
2005-11-15 03:44:00,90.15,90.151,90.087,90.136,289299998.0
2005-11-15 03:45:00,90.126,90.152,90.126,90.129,309900001.0
2005-11-15 03:46:00,90.12,90.15,90.12,90.145,231000000.0
2005-11-15 03:47:00,90.135,90.147,90.122,90.135,280399997.0
2005-11-15 03:48:00,90.119,90.144,90.112,90.122,192799998.0
2005-11-15 03:49:00,90.125,90.138,90.113,90.132,253900000.0
2005-11-15 03:50:00,90.124,90.149,90.123,90.133,350999998.0
2005-11-15 03:51:00,90.139,90.139,90.101,90.101,261099998.0
2005-11-15 03:52:00,90.115,90.137,90.113,90.13,435999999.0
2005-11-15 03:53:00,90.126,90.136,90.107,90.11,264499994.0
2005-11-15 03:54:00,90.128,90.138,90.117,90.119,155399998.0
2005-11-15 03:55:00,90.131,90.134,90.117,90.123,80299999.0
2005-11-15 03:56:00,90.13,90.139,90.121,90.139,183699999.0
2005-11-15 03:57:00,90.14,90.145,90.122,90.122,165000001.0
2005-11-15 03:58:00,90.124,90.15,90.119,90.137,281300002.0
2005-11-15 03:59:00,90.088,90.108,90.077,90.103,226100002.0
2005-11-15 04:00:00,90.117,90.165,90.117,90.165,181800000.0
2005-11-15 04:01:00,90.151,90.167,90.141,90.167,134499998.0
2005-11-15 04:02:00,90.137,90.149,90.13,90.136,258400004.0
2005-11-15 04:03:00,90.148,90.148,90.122,90.142,346400002.0
2005-11-15 04:04:00,90.118,90.153,90.118,90.153,258000001.0
2005-11-15 04:05:00,90.155,90.158,90.13,90.142,259700002.0
2005-11-15 04:06:00,90.118,90.157,90.118,90.157,160599999.0
2005-11-15 04:07:00,90.159,90.159,90.138,90.138,53699998.0
2005-11-15 04:08:00,90.139,90.158,90.13,90.158,144500003.0
2005-11-15 04:09:00,90.149,90.168,90.141,90.159,245899995.0
2005-11-15 04:10:00,90.148,90.169,90.143,90.169,230699996.0
2005-11-15 04:11:00,90.14,90.166,90.14,90.143,169200003.0
2005-11-15 04:12:00,90.139,90.172,90.139,90.172,148200000.0
2005-11-15 04:13:00,90.156,90.17,90.151,90.17,124400000.0
2005-11-15 04:14:00,90.15,90.17,90.145,90.165,223899998.0
2005-11-15 04:15:00,90.15,90.178,90.15,90.178,246799997.0
2005-11-15 04:16:00,90.149,90.168,90.14,90.163,236599997.0
2005-11-15 04:17:00,90.147,90.175,90.146,90.175,191300000.0
2005-11-15 04:18:00,90.154,90.18,90.152,90.175,376399998.0
2005-11-15 04:19:00,90.175,90.175,90.16,90.16,56600000.0
2005-11-15 04:20:00,90.165,90.177,90.143,90.157,369199999.0
2005-11-15 04:21:00,90.156,90.183,90.156,90.183,213800006.0
2005-11-15 04:22:00,90.165,90.182,90.16,90.16,222500001.0
2005-11-15 04:23:00,90.174,90.192,90.174,90.192,22800000.0
2005-11-15 04:24:00,90.185,90.19,90.17,90.172,102399999.0
2005-11-15 04:25:00,90.176,90.19,90.16,90.185,244100005.0
2005-11-15 04:26:00,90.17,90.185,90.17,90.185,24200000.0
2005-11-15 04:27:00,90.18,90.188,90.163,90.17,136200001.0
2005-11-15 04:28:00,90.179,90.195,90.176,90.195,155099999.0
2005-11-15 04:29:00,90.185,90.185,90.159,90.159,131599998.0
2005-11-15 04:30:00,90.168,90.168,90.133,90.145,128399997.0
2005-11-15 04:31:00,90.152,90.173,90.148,90.156,239499999.0
2005-11-15 04:32:00,90.175,90.185,90.163,90.164,141599998.0
2005-11-15 04:33:00,90.154,90.175,90.154,90.172,172399999.0
2005-11-15 04:34:00,90.159,90.175,90.154,90.172,105499998.0
2005-11-15 04:35:00,90.158,90.177,90.158,90.174,210900002.0
2005-11-15 04:36:00,90.155,90.182,90.155,90.166,208299997.0
2005-11-15 04:37:00,90.168,90.171,90.139,90.161,394200001.0
2005-11-15 04:38:00,90.149,90.168,90.137,90.157,121200001.0
2005-11-15 04:39:00,90.172,90.172,90.139,90.141,302900002.0
2005-11-15 04:40:00,90.148,90.166,90.131,90.147,137199998.0
2005-11-15 04:41:00,90.165,90.17,90.145,90.153,243900001.0
2005-11-15 04:42:00,90.163,90.168,90.145,90.158,271999998.0
2005-11-15 04:43:00,90.152,90.152,90.133,90.137,190999997.0
2005-11-15 04:44:00,90.16,90.16,90.14,90.14,189400000.0
2005-11-15 04:45:00,90.157,90.173,90.155,90.156,203100000.0
2005-11-15 04:46:00,90.164,90.179,90.149,90.156,275699999.0
2005-11-15 04:47:00,90.175,90.18,90.152,90.152,156100002.0
2005-11-15 04:48:00,90.16,90.175,90.16,90.175,92800000.0
2005-11-15 04:49:00,90.163,90.177,90.144,90.17,193699998.0
2005-11-15 04:50:00,90.156,90.175,90.148,90.167,278000000.0
2005-11-15 04:51:00,90.135,90.166,90.135,90.138,259100004.0
2005-11-15 04:52:00,90.149,90.161,90.129,90.151,199799999.0
2005-11-15 04:53:00,90.14,90.153,90.122,90.137,240400001.0
2005-11-15 04:54:00,90.131,90.143,90.122,90.142,184499999.0
2005-11-15 04:55:00,90.127,90.144,90.127,90.144,58500000.0
2005-11-15 04:56:00,90.132,90.139,90.105,90.111,192599998.0
2005-11-15 04:57:00,90.13,90.136,90.114,90.114,151100001.0
2005-11-15 04:58:00,90.128,90.14,90.122,90.135,63499999.0
2005-11-15 04:59:00,90.125,90.14,90.111,90.13,61800000.0
2005-11-15 05:00:00,90.12,90.145,90.12,90.145,161599997.0
2005-11-15 05:01:00,90.125,90.14,90.102,90.125,110499999.0
2005-11-15 05:02:00,90.137,90.148,90.112,90.131,205799999.0
2005-11-15 05:03:00,90.15,90.15,90.136,90.136,89500000.0
2005-11-15 05:04:00,90.13,90.15,90.12,90.126,197300002.0
2005-11-15 05:05:00,90.128,90.157,90.128,90.157,193400002.0
2005-11-15 05:06:00,90.155,90.155,90.132,90.155,183700002.0
2005-11-15 05:07:00,90.159,90.159,90.142,90.142,31900000.0
2005-11-15 05:08:00,90.149,90.165,90.142,90.15,206299999.0
2005-11-15 05:09:00,90.167,90.167,90.127,90.139,353099997.0
2005-11-15 05:10:00,90.143,90.173,90.135,90.172,308199998.0
2005-11-15 05:11:00,90.161,90.174,90.142,90.152,251600001.0
2005-11-15 05:12:00,90.168,90.169,90.139,90.169,279500006.0
2005-11-15 05:13:00,90.164,90.177,90.152,90.159,304099996.0
2005-11-15 05:14:00,90.147,90.167,90.142,90.162,261599998.0
2005-11-15 05:15:00,90.145,90.157,90.129,90.145,144899998.0
2005-11-15 05:16:00,90.153,90.167,90.146,90.154,160999997.0
2005-11-15 05:17:00,90.152,90.176,90.139,90.176,194699998.0
2005-11-15 05:18:00,90.17,90.182,90.149,90.15,271299997.0
2005-11-15 05:19:00,90.164,90.168,90.142,90.16,214299998.0
2005-11-15 05:20:00,90.16,90.17,90.156,90.168,55500001.0
2005-11-15 05:21:00,90.17,90.17,90.144,90.144,179699999.0
2005-11-15 05:22:00,90.167,90.178,90.151,90.151,95400001.0
2005-11-15 05:23:00,90.17,90.18,90.151,90.166,115800000.0
2005-11-15 05:24:00,90.151,90.176,90.151,90.176,111199998.0
2005-11-15 05:25:00,90.137,90.174,90.136,90.142,240299999.0
2005-11-15 05:26:00,90.159,90.17,90.141,90.159,228899996.0
2005-11-15 05:27:00,90.18,90.18,90.16,90.16,228900002.0
2005-11-15 05:28:00,90.167,90.167,90.144,90.144,57800001.0
2005-11-15 05:29:00,90.178,90.178,90.166,90.166,14800000.0
2005-11-15 05:30:00,90.17,90.18,90.17,90.18,25200000.0
2005-11-15 05:31:00,90.143,90.166,90.117,90.142,164700001.0
2005-11-15 05:32:00,90.163,90.18,90.16,90.16,239700002.0
2005-11-15 05:33:00,90.175,90.18,90.16,90.169,141500001.0
2005-11-15 05:34:00,90.175,90.176,90.146,90.163,192899999.0
2005-11-15 05:35:00,90.156,90.178,90.152,90.177,236299995.0
2005-11-15 05:36:00,90.178,90.178,90.166,90.166,17500000.0
2005-11-15 05:37:00,90.162,90.164,90.119,90.138,154100002.0
2005-11-15 05:38:00,90.154,90.172,90.15,90.165,265300001.0
2005-11-15 05:39:00,90.15,90.156,90.128,90.131,219499998.0
2005-11-15 05:40:00,90.142,90.157,90.119,90.137,113700002.0
2005-11-15 05:41:00,90.148,90.157,90.133,90.148,239799994.0
2005-11-15 05:42:00,90.14,90.155,90.14,90.155,68199998.0
2005-11-15 05:43:00,90.148,90.16,90.133,90.16,172000002.0
2005-11-15 05:44:00,90.145,90.176,90.145,90.17,222399995.0
2005-11-15 05:45:00,90.156,90.171,90.153,90.16,99000000.0
2005-11-15 05:46:00,90.156,90.169,90.14,90.146,245300000.0
2005-11-15 05:47:00,90.16,90.175,90.095,90.175,116699999.0
2005-11-15 05:48:00,90.157,90.172,90.141,90.158,141599998.0
2005-11-15 05:49:00,90.17,90.175,90.15,90.15,170199998.0
2005-11-15 05:50:00,90.147,90.159,90.133,90.153,114200000.0
2005-11-15 05:51:00,90.15,90.172,90.134,90.172,385499994.0
2005-11-15 05:52:00,90.147,90.179,90.147,90.169,248299999.0
2005-11-15 05:53:00,90.158,90.17,90.152,90.17,264999994.0
2005-11-15 05:54:00,90.149,90.166,90.146,90.159,173199999.0
2005-11-15 05:55:00,90.114,90.155,90.114,90.154,189900001.0
2005-11-15 05:56:00,90.149,90.167,90.148,90.163,92300001.0
2005-11-15 05:57:00,90.158,90.17,90.15,90.165,101000000.0
2005-11-15 05:58:00,90.153,90.172,90.141,90.161,182500001.0
2005-11-15 05:59:00,90.148,90.168,90.14,90.168,279000002.0
2005-11-15 06:00:00,90.168,90.172,90.147,90.153,333699997.0
2005-11-15 06:01:00,90.158,90.175,90.147,90.175,142300002.0
2005-11-15 06:02:00,90.166,90.193,90.166,90.17,220800004.0
2005-11-15 06:03:00,90.177,90.182,90.163,90.166,126700000.0
2005-11-15 06:04:00,90.162,90.185,90.162,90.169,150700000.0
2005-11-15 06:05:00,90.175,90.18,90.154,90.154,297599999.0
2005-11-15 06:06:00,90.168,90.185,90.155,90.18,318699998.0
2005-11-15 06:07:00,90.171,90.175,90.154,90.154,108100002.0
2005-11-15 06:08:00,90.172,90.179,90.153,90.166,198199998.0
2005-11-15 06:09:00,90.136,90.156,90.126,90.145,244299999.0
2005-11-15 06:10:00,90.159,90.18,90.152,90.17,272299997.0
2005-11-15 06:11:00,90.16,90.16,90.119,90.139,148100001.0
2005-11-15 06:12:00,90.148,90.154,90.121,90.14,144400001.0
2005-11-15 06:13:00,90.155,90.155,90.14,90.14,57700002.0
2005-11-15 06:14:00,90.143,90.165,90.143,90.143,269699999.0
2005-11-15 06:15:00,90.134,90.168,90.134,90.165,127200000.0
2005-11-15 06:16:00,90.144,90.166,90.144,90.166,38199999.0
2005-11-15 06:17:00,90.152,90.169,90.135,90.156,154500000.0
2005-11-15 06:18:00,90.176,90.176,90.143,90.152,152700000.0
2005-11-15 06:19:00,90.147,90.168,90.139,90.155,128800002.0
2005-11-15 06:20:00,90.16,90.16,90.15,90.15,18400000.0
2005-11-15 06:21:00,90.155,90.155,90.132,90.132,31000000.0
2005-11-15 06:22:00,90.155,90.155,90.14,90.14,56200002.0
2005-11-15 06:23:00,90.151,90.152,90.136,90.14,12800000.0
2005-11-15 06:24:00,90.151,90.151,90.128,90.128,313899998.0
2005-11-15 06:25:00,90.139,90.15,90.117,90.132,221799996.0
2005-11-15 06:26:00,90.128,90.147,90.125,90.147,178500000.0
2005-11-15 06:27:00,90.145,90.155,90.133,90.152,155200001.0
2005-11-15 06:28:00,90.157,90.157,90.121,90.121,214299997.0
2005-11-15 06:29:00,90.136,90.153,90.125,90.126,219800000.0
2005-11-15 06:30:00,90.146,90.157,90.131,90.144,125300000.0
2005-11-15 06:31:00,90.139,90.155,90.131,90.15,97499999.0
2005-11-15 06:32:00,90.138,90.151,90.129,90.13,133200000.0
2005-11-15 06:33:00,90.154,90.16,90.132,90.147,229000001.0
2005-11-15 06:34:00,90.159,90.161,90.144,90.146,58999999.0
2005-11-15 06:35:00,90.14,90.157,90.124,90.157,104200001.0
2005-11-15 06:36:00,90.151,90.161,90.139,90.146,163399999.0
2005-11-15 06:37:00,90.162,90.175,90.149,90.15,206299995.0
2005-11-15 06:38:00,90.165,90.165,90.134,90.134,135099998.0
2005-11-15 06:39:00,90.155,90.171,90.155,90.171,28500000.0
2005-11-15 06:40:00,90.167,90.167,90.147,90.157,240199996.0
2005-11-15 06:41:00,90.146,90.163,90.138,90.153,71699999.0
2005-11-15 06:42:00,90.187,90.194,90.124,90.124,315300001.0
2005-11-15 06:43:00,90.155,90.16,90.14,90.14,224200002.0
2005-11-15 06:44:00,90.12,90.147,90.108,90.134,262199999.0
2005-11-15 06:45:00,90.116,90.134,90.1,90.121,287299999.0
2005-11-15 06:46:00,90.153,90.167,90.144,90.157,168400001.0
2005-11-15 06:47:00,90.138,90.155,90.13,90.15,163800002.0
2005-11-15 06:48:00,90.16,90.16,90.139,90.139,65399998.0
2005-11-15 06:49:00,90.16,90.16,90.131,90.155,153099999.0
2005-11-15 06:50:00,90.138,90.163,90.135,90.148,213800002.0
2005-11-15 06:51:00,90.152,90.172,90.151,90.165,182199999.0
2005-11-15 06:52:00,90.16,90.178,90.141,90.151,247599999.0
2005-11-15 06:53:00,90.162,90.173,90.142,90.165,222499999.0
2005-11-15 06:54:00,90.149,90.165,90.143,90.165,165199995.0
2005-11-15 06:55:00,90.158,90.17,90.149,90.165,208600001.0
2005-11-15 06:56:00,90.161,90.161,90.118,90.134,248299995.0
2005-11-15 06:57:00,90.155,90.156,90.14,90.144,161200000.0
2005-11-15 06:58:00,90.15,90.155,90.123,90.147,260400000.0
2005-11-15 06:59:00,90.145,90.155,90.132,90.14,173599999.0
2005-11-15 07:00:00,90.137,90.156,90.132,90.15,169700002.0
2005-11-15 07:01:00,90.158,90.17,90.149,90.17,233300001.0
2005-11-15 07:02:00,90.162,90.166,90.143,90.148,305500001.0
2005-11-15 07:03:00,90.141,90.16,90.125,90.143,95200002.0
2005-11-15 07:04:00,90.131,90.148,90.122,90.132,263699999.0
2005-11-15 07:05:00,90.144,90.144,90.121,90.122,199100001.0
2005-11-15 07:06:00,90.125,90.141,90.125,90.141,14900000.0
2005-11-15 07:07:00,90.132,90.146,90.12,90.135,75100000.0
2005-11-15 07:08:00,90.133,90.135,90.111,90.111,108300001.0
2005-11-15 07:09:00,90.14,90.145,90.132,90.138,55500000.0
2005-11-15 07:10:00,90.128,90.14,90.121,90.135,106199998.0
2005-11-15 07:11:00,90.132,90.132,90.101,90.103,201399998.0
2005-11-15 07:12:00,90.117,90.14,90.107,90.115,231600001.0
2005-11-15 07:13:00,90.143,90.143,90.107,90.121,184199998.0
2005-11-15 07:14:00,90.133,90.136,90.113,90.113,427000006.0
2005-11-15 07:15:00,90.116,90.135,90.11,90.135,160000000.0
2005-11-15 07:16:00,90.103,90.134,90.087,90.115,195800000.0
2005-11-15 07:17:00,90.091,90.122,90.091,90.116,322400002.0
2005-11-15 07:18:00,90.085,90.107,90.085,90.089,113700003.0
2005-11-15 07:19:00,90.081,90.111,90.081,90.111,241399998.0
2005-11-15 07:20:00,90.095,90.12,90.095,90.12,133900003.0
2005-11-15 07:21:00,90.134,90.134,90.117,90.117,71899999.0
2005-11-15 07:22:00,90.129,90.133,90.109,90.13,274200000.0
2005-11-15 07:23:00,90.125,90.142,90.109,90.142,235899996.0
2005-11-15 07:24:00,90.14,90.14,90.12,90.129,194499999.0
2005-11-15 07:25:00,90.126,90.144,90.124,90.143,174800002.0
2005-11-15 07:26:00,90.132,90.147,90.101,90.133,160299999.0
2005-11-15 07:27:00,90.101,90.134,90.101,90.119,211799998.0
2005-11-15 07:28:00,90.098,90.123,90.098,90.123,215299999.0
2005-11-15 07:29:00,90.112,90.135,90.109,90.125,209200001.0
2005-11-15 07:30:00,90.122,90.134,90.109,90.11,153099998.0
2005-11-15 07:31:00,90.117,90.132,90.104,90.13,168700001.0
2005-11-15 07:32:00,90.122,90.122,90.09,90.092,256700003.0
2005-11-15 07:33:00,90.106,90.114,90.062,90.096,166700000.0
2005-11-15 07:34:00,90.087,90.112,90.087,90.111,137299996.0
2005-11-15 07:35:00,90.115,90.12,90.093,90.106,242699999.0
2005-11-15 07:36:00,90.111,90.122,90.092,90.096,250300000.0
2005-11-15 07:37:00,90.12,90.12,90.092,90.108,163699997.0
2005-11-15 07:38:00,90.09,90.12,90.09,90.12,176899998.0
2005-11-15 07:39:00,90.12,90.12,90.094,90.1,237300002.0
2005-11-15 07:40:00,90.095,90.117,90.08,90.099,375899995.0
2005-11-15 07:41:00,90.123,90.133,90.11,90.123,269200000.0
2005-11-15 07:42:00,90.103,90.125,90.101,90.12,202199998.0
2005-11-15 07:43:00,90.1,90.12,90.1,90.12,178300001.0
2005-11-15 07:44:00,90.112,90.132,90.103,90.114,263999998.0
2005-11-15 07:45:00,90.112,90.126,90.093,90.103,259500000.0
2005-11-15 07:46:00,90.119,90.131,90.092,90.104,183299999.0
2005-11-15 07:47:00,90.115,90.12,90.1,90.107,96800001.0
2005-11-15 07:48:00,90.108,90.127,90.108,90.125,80099998.0
2005-11-15 07:49:00,90.129,90.14,90.114,90.114,203499999.0
2005-11-15 07:50:00,90.128,90.141,90.115,90.124,178199997.0
2005-11-15 07:51:00,90.155,90.163,90.136,90.136,172599999.0
2005-11-15 07:52:00,90.144,90.156,90.12,90.12,123799998.0
2005-11-15 07:53:00,90.127,90.138,90.11,90.11,197000000.0
2005-11-15 07:54:00,90.113,90.131,90.108,90.108,198299999.0
2005-11-15 07:55:00,90.113,90.131,90.101,90.125,342000007.0
2005-11-15 07:56:00,90.12,90.135,90.12,90.135,77500000.0
2005-11-15 07:57:00,90.111,90.148,90.111,90.135,260599998.0
2005-11-15 07:58:00,90.11,90.132,90.103,90.125,310899998.0
2005-11-15 07:59:00,90.116,90.142,90.114,90.142,272900003.0
2005-11-15 08:00:00,90.131,90.152,90.131,90.145,30700000.0
2005-11-15 08:01:00,90.135,90.153,90.123,90.14,340500003.0
2005-11-15 08:02:00,90.138,90.15,90.131,90.134,180200002.0
2005-11-15 08:03:00,90.143,90.147,90.12,90.138,231000001.0
2005-11-15 08:04:00,90.13,90.145,90.121,90.14,143099999.0
2005-11-15 08:05:00,90.12,90.14,90.12,90.135,170699998.0
2005-11-15 08:06:00,90.12,90.135,90.12,90.135,107299999.0
2005-11-15 08:07:00,90.13,90.143,90.111,90.119,249500004.0
2005-11-15 08:08:00,90.138,90.147,90.123,90.123,213100000.0
2005-11-15 08:09:00,90.118,90.157,90.118,90.157,208700000.0
2005-11-15 08:10:00,90.138,90.149,90.127,90.127,144299999.0
2005-11-15 08:11:00,90.135,90.145,90.111,90.111,101500000.0
2005-11-15 08:12:00,90.126,90.154,90.126,90.145,165099999.0
2005-11-15 08:13:00,90.136,90.15,90.122,90.14,230599999.0
2005-11-15 08:14:00,90.15,90.15,90.126,90.13,360600000.0
2005-11-15 08:15:00,90.135,90.15,90.12,90.14,215799992.0
2005-11-15 08:16:00,90.15,90.15,90.116,90.116,12000000.0
2005-11-15 08:17:00,90.143,90.143,90.124,90.124,94500001.0
2005-11-15 08:18:00,90.13,90.139,90.111,90.133,251299996.0
2005-11-15 08:19:00,90.14,90.151,90.115,90.143,235800000.0
2005-11-15 08:20:00,90.138,90.15,90.12,90.14,142300001.0
2005-11-15 08:21:00,90.138,90.15,90.129,90.15,260399996.0
2005-11-15 08:22:00,90.125,90.158,90.125,90.14,264599996.0
2005-11-15 08:23:00,90.129,90.158,90.129,90.134,236500002.0
2005-11-15 08:24:00,90.152,90.157,90.122,90.122,216399999.0
2005-11-15 08:25:00,90.127,90.151,90.127,90.151,161100001.0
2005-11-15 08:26:00,90.135,90.155,90.131,90.146,252299999.0
2005-11-15 08:27:00,90.128,90.157,90.127,90.153,315399998.0
2005-11-15 08:28:00,90.15,90.161,90.129,90.143,338199996.0
2005-11-15 08:29:00,90.145,90.155,90.132,90.133,203399997.0
2005-11-15 08:30:00,90.15,90.15,90.12,90.128,256400000.0
2005-11-15 08:31:00,90.146,90.155,90.126,90.147,224699995.0
2005-11-15 08:32:00,90.125,90.141,90.125,90.139,53300000.0
2005-11-15 08:33:00,90.135,90.14,90.113,90.13,187599997.0
2005-11-15 08:34:00,90.12,90.14,90.114,90.135,248399996.0
2005-11-15 08:35:00,90.135,90.14,90.12,90.128,152699998.0
2005-11-15 08:36:00,90.119,90.14,90.116,90.135,325500007.0
2005-11-15 08:37:00,90.125,90.14,90.115,90.12,159600000.0
2005-11-15 08:38:00,90.135,90.142,90.117,90.131,209099999.0
2005-11-15 08:39:00,90.131,90.145,90.113,90.127,265499992.0
2005-11-15 08:40:00,90.14,90.14,90.121,90.124,211799996.0
2005-11-15 08:41:00,90.118,90.135,90.114,90.127,232799997.0
2005-11-15 08:42:00,90.127,90.132,90.108,90.121,278600001.0
2005-11-15 08:43:00,90.11,90.128,90.102,90.123,363499999.0
2005-11-15 08:44:00,90.131,90.146,90.112,90.13,151100000.0
2005-11-15 08:45:00,90.128,90.14,90.12,90.14,273599997.0
2005-11-15 08:46:00,90.135,90.138,90.117,90.117,162199996.0
2005-11-15 08:47:00,90.117,90.143,90.117,90.135,165100003.0
2005-11-15 08:48:00,90.12,90.145,90.117,90.135,259799999.0
2005-11-15 08:49:00,90.115,90.14,90.115,90.14,172299999.0
2005-11-15 08:50:00,90.125,90.14,90.104,90.119,237600005.0
2005-11-15 08:51:00,90.132,90.137,90.089,90.089,218899998.0
2005-11-15 08:52:00,90.122,90.137,90.116,90.133,104499998.0
2005-11-15 08:53:00,90.137,90.137,90.101,90.105,287799999.0
2005-11-15 08:54:00,90.11,90.13,90.11,90.125,142700001.0
2005-11-15 08:55:00,90.123,90.131,90.098,90.098,127599999.0
2005-11-15 08:56:00,90.114,90.114,90.087,90.098,209099999.0
2005-11-15 08:57:00,90.105,90.118,90.09,90.106,337600004.0
2005-11-15 08:58:00,90.123,90.125,90.103,90.104,137299999.0
2005-11-15 08:59:00,90.086,90.113,90.085,90.113,194700001.0
2005-11-15 09:00:00,90.112,90.141,90.102,90.141,326799997.0
2005-11-15 09:01:00,90.134,90.147,90.122,90.122,196300001.0
2005-11-15 09:02:00,90.14,90.158,90.131,90.158,177599999.0
2005-11-15 09:03:00,90.152,90.157,90.135,90.135,247000004.0
2005-11-15 09:04:00,90.138,90.158,90.122,90.13,254300001.0
2005-11-15 09:05:00,90.145,90.145,90.111,90.123,243399996.0
2005-11-15 09:06:00,90.143,90.156,90.129,90.15,311799998.0
2005-11-15 09:07:00,90.157,90.168,90.135,90.142,271700002.0
2005-11-15 09:08:00,90.157,90.173,90.132,90.151,150400003.0
2005-11-15 09:09:00,90.173,90.193,90.162,90.175,160799998.0
2005-11-15 09:10:00,90.186,90.194,90.16,90.16,304499998.0
2005-11-15 09:11:00,90.151,90.181,90.151,90.17,206699999.0
2005-11-15 09:12:00,90.159,90.169,90.132,90.154,216699999.0
2005-11-15 09:13:00,90.165,90.167,90.15,90.154,86100000.0
2005-11-15 09:14:00,90.133,90.153,90.123,90.132,170599998.0
2005-11-15 09:15:00,90.143,90.143,90.112,90.112,213599994.0
2005-11-15 09:16:00,90.132,90.161,90.132,90.16,165799999.0
2005-11-15 09:17:00,90.143,90.165,90.135,90.161,253099998.0
2005-11-15 09:18:00,90.145,90.177,90.145,90.177,155300002.0
2005-11-15 09:19:00,90.173,90.186,90.156,90.156,207200000.0
2005-11-15 09:20:00,90.157,90.17,90.141,90.16,299200001.0
2005-11-15 09:21:00,90.152,90.172,90.141,90.156,272900003.0
2005-11-15 09:22:00,90.135,90.173,90.135,90.17,248900001.0
2005-11-15 09:23:00,90.155,90.179,90.155,90.168,262100005.0
2005-11-15 09:24:00,90.168,90.175,90.152,90.152,219600000.0
2005-11-15 09:25:00,90.162,90.167,90.137,90.144,440300006.0
2005-11-15 09:26:00,90.154,90.17,90.14,90.163,273199998.0
2005-11-15 09:27:00,90.156,90.17,90.14,90.156,359600002.0
2005-11-15 09:28:00,90.154,90.157,90.131,90.137,298099999.0
2005-11-15 09:29:00,90.16,90.16,90.129,90.133,175100001.0
2005-11-15 09:30:00,90.132,90.152,90.121,90.152,192099999.0
2005-11-15 09:31:00,90.137,90.153,90.134,90.148,111900002.0
2005-11-15 09:32:00,90.125,90.157,90.125,90.157,255400001.0
2005-11-15 09:33:00,90.157,90.157,90.127,90.127,342600005.0
2005-11-15 09:34:00,90.129,90.143,90.112,90.125,224299997.0
2005-11-15 09:35:00,90.142,90.15,90.124,90.124,284500001.0
2005-11-15 09:36:00,90.137,90.154,90.126,90.139,248299998.0
2005-11-15 09:37:00,90.137,90.157,90.12,90.131,248200006.0
2005-11-15 09:38:00,90.145,90.162,90.125,90.153,358700001.0
2005-11-15 09:39:00,90.15,90.166,90.145,90.162,223300000.0
2005-11-15 09:40:00,90.15,90.161,90.13,90.148,193399999.0
2005-11-15 09:41:00,90.153,90.157,90.133,90.14,233300000.0
2005-11-15 09:42:00,90.14,90.155,90.132,90.15,197899996.0
2005-11-15 09:43:00,90.132,90.155,90.126,90.133,189799998.0
2005-11-15 09:44:00,90.134,90.148,90.119,90.137,221800001.0
2005-11-15 09:45:00,90.13,90.151,90.119,90.134,273400001.0
2005-11-15 09:46:00,90.144,90.149,90.129,90.131,162800000.0
2005-11-15 09:47:00,90.141,90.154,90.129,90.145,160799998.0
2005-11-15 09:48:00,90.135,90.156,90.135,90.153,292200002.0
2005-11-15 09:49:00,90.136,90.156,90.134,90.147,201399998.0
2005-11-15 09:50:00,90.146,90.156,90.13,90.133,286199999.0
2005-11-15 09:51:00,90.137,90.148,90.115,90.129,279699997.0
2005-11-15 09:52:00,90.138,90.154,90.129,90.15,254300003.0
2005-11-15 09:53:00,90.152,90.154,90.121,90.135,126999999.0
2005-11-15 09:54:00,90.144,90.154,90.135,90.138,131499999.0
2005-11-15 09:55:00,90.144,90.165,90.129,90.139,159299998.0
2005-11-15 09:56:00,90.155,90.159,90.136,90.147,203699999.0
2005-11-15 09:57:00,90.15,90.15,90.121,90.124,298000000.0
2005-11-15 09:58:00,90.132,90.136,90.104,90.136,111199999.0
2005-11-15 09:59:00,90.135,90.15,90.123,90.125,265800002.0
2005-11-15 10:00:00,90.125,90.152,90.125,90.152,114799999.0
2005-11-15 10:01:00,90.162,90.173,90.123,90.148,230599999.0
2005-11-15 10:02:00,90.143,90.156,90.136,90.136,67799998.0
2005-11-15 10:03:00,90.137,90.161,90.137,90.154,258500002.0
2005-11-15 10:04:00,90.174,90.174,90.157,90.157,75500000.0
2005-11-15 10:05:00,90.177,90.185,90.149,90.183,359700000.0
2005-11-15 10:06:00,90.178,90.193,90.16,90.175,242799999.0
2005-11-15 10:07:00,90.193,90.193,90.169,90.183,173100002.0
2005-11-15 10:08:00,90.182,90.192,90.161,90.17,242999998.0
2005-11-15 10:09:00,90.173,90.194,90.173,90.193,126600001.0
2005-11-15 10:10:00,90.18,90.186,90.158,90.175,241000001.0
2005-11-15 10:11:00,90.173,90.185,90.161,90.17,184999998.0
2005-11-15 10:12:00,90.177,90.18,90.153,90.153,222900004.0
2005-11-15 10:13:00,90.172,90.188,90.165,90.175,178400001.0
2005-11-15 10:14:00,90.185,90.198,90.169,90.172,288299998.0
2005-11-15 10:15:00,90.18,90.194,90.157,90.174,169700002.0
2005-11-15 10:16:00,90.172,90.186,90.146,90.162,196999997.0
2005-11-15 10:17:00,90.16,90.199,90.16,90.187,164799998.0
2005-11-15 10:18:00,90.194,90.206,90.18,90.206,207199998.0
2005-11-15 10:19:00,90.2,90.205,90.18,90.189,205600000.0
2005-11-15 10:20:00,90.208,90.237,90.198,90.237,207200000.0
2005-11-15 10:21:00,90.234,90.238,90.212,90.221,256099999.0
2005-11-15 10:22:00,90.206,90.225,90.2,90.218,347099997.0
2005-11-15 10:23:00,90.216,90.247,90.2,90.227,226400000.0
2005-11-15 10:24:00,90.251,90.266,90.243,90.256,127500000.0
2005-11-15 10:25:00,90.253,90.255,90.237,90.237,147800001.0
2005-11-15 10:26:00,90.259,90.259,90.231,90.231,199999998.0
2005-11-15 10:27:00,90.255,90.262,90.236,90.236,130500000.0
2005-11-15 10:28:00,90.232,90.255,90.224,90.24,214700000.0
2005-11-15 10:29:00,90.233,90.236,90.208,90.208,265400002.0
2005-11-15 10:30:00,90.215,90.24,90.214,90.235,125999998.0
2005-11-15 10:31:00,90.247,90.247,90.199,90.22,204900000.0
2005-11-15 10:32:00,90.218,90.242,90.217,90.223,171600000.0
2005-11-15 10:33:00,90.251,90.254,90.225,90.225,271499998.0
2005-11-15 10:34:00,90.229,90.247,90.227,90.243,203000003.0
2005-11-15 10:35:00,90.251,90.258,90.231,90.253,243199996.0
2005-11-15 10:36:00,90.23,90.258,90.226,90.252,307999999.0
2005-11-15 10:37:00,90.25,90.266,90.229,90.253,300799999.0
2005-11-15 10:38:00,90.259,90.264,90.244,90.244,151300001.0
2005-11-15 10:39:00,90.252,90.265,90.242,90.255,265599994.0
2005-11-15 10:40:00,90.245,90.271,90.245,90.258,250699998.0
2005-11-15 10:41:00,90.254,90.267,90.242,90.256,244799999.0
2005-11-15 10:42:00,90.255,90.262,90.233,90.245,240000003.0
2005-11-15 10:43:00,90.245,90.248,90.217,90.221,223499997.0
2005-11-15 10:44:00,90.236,90.236,90.201,90.201,322599999.0
2005-11-15 10:45:00,90.214,90.237,90.21,90.237,377299998.0
2005-11-15 10:46:00,90.222,90.233,90.215,90.216,170699999.0
2005-11-15 10:47:00,90.227,90.239,90.217,90.238,290699998.0
2005-11-15 10:48:00,90.213,90.227,90.197,90.197,341699999.0
2005-11-15 10:49:00,90.228,90.228,90.205,90.208,116000002.0
2005-11-15 10:50:00,90.234,90.234,90.213,90.214,115699998.0
2005-11-15 10:51:00,90.222,90.251,90.222,90.247,172499997.0
2005-11-15 10:52:00,90.239,90.261,90.225,90.254,158699997.0
2005-11-15 10:53:00,90.241,90.256,90.225,90.237,192100000.0
2005-11-15 10:54:00,90.216,90.24,90.193,90.237,258499994.0
2005-11-15 10:55:00,90.231,90.242,90.217,90.23,280500004.0
2005-11-15 10:56:00,90.232,90.232,90.201,90.213,369700000.0
2005-11-15 10:57:00,90.207,90.231,90.205,90.226,258100000.0
2005-11-15 10:58:00,90.219,90.246,90.211,90.246,401900001.0
2005-11-15 10:59:00,90.246,90.246,90.222,90.222,212299997.0
2005-11-15 11:00:00,90.238,90.268,90.238,90.258,112300001.0
2005-11-15 11:01:00,90.278,90.278,90.234,90.243,232399997.0
2005-11-15 11:02:00,90.266,90.272,90.244,90.244,268400006.0
2005-11-15 11:03:00,90.253,90.253,90.223,90.223,153599999.0
2005-11-15 11:04:00,90.242,90.247,90.223,90.223,113700000.0
2005-11-15 11:05:00,90.219,90.247,90.219,90.235,276599999.0
2005-11-15 11:06:00,90.237,90.237,90.201,90.208,293699998.0
2005-11-15 11:07:00,90.216,90.232,90.213,90.227,119399998.0
2005-11-15 11:08:00,90.225,90.244,90.207,90.232,195800001.0
2005-11-15 11:09:00,90.242,90.259,90.232,90.255,203299999.0
2005-11-15 11:10:00,90.253,90.26,90.233,90.238,285100004.0
2005-11-15 11:11:00,90.247,90.259,90.223,90.245,379400003.0
2005-11-15 11:12:00,90.26,90.272,90.247,90.272,253799998.0
2005-11-15 11:13:00,90.268,90.268,90.243,90.253,301599999.0
2005-11-15 11:14:00,90.268,90.288,90.255,90.263,273800001.0
2005-11-15 11:15:00,90.255,90.277,90.254,90.273,358100002.0
2005-11-15 11:16:00,90.272,90.274,90.245,90.245,223299996.0
2005-11-15 11:17:00,90.257,90.265,90.244,90.251,213599997.0
2005-11-15 11:18:00,90.256,90.265,90.244,90.249,317299999.0
2005-11-15 11:19:00,90.261,90.265,90.244,90.246,159000000.0
2005-11-15 11:20:00,90.258,90.272,90.243,90.257,368999991.0
2005-11-15 11:21:00,90.252,90.273,90.241,90.253,263300003.0
2005-11-15 11:22:00,90.265,90.285,90.265,90.275,203100000.0
2005-11-15 11:23:00,90.255,90.276,90.254,90.27,140200001.0
2005-11-15 11:24:00,90.261,90.281,90.258,90.273,185400000.0
2005-11-15 11:25:00,90.265,90.28,90.255,90.268,236100000.0
2005-11-15 11:26:00,90.272,90.286,90.255,90.26,262400000.0
2005-11-15 11:27:00,90.273,90.273,90.243,90.245,204999998.0
2005-11-15 11:28:00,90.268,90.281,90.252,90.281,119500000.0
2005-11-15 11:29:00,90.278,90.29,90.258,90.269,233600000.0
2005-11-15 11:30:00,90.273,90.273,90.248,90.254,260100000.0
2005-11-15 11:31:00,90.244,90.258,90.225,90.258,194600001.0
2005-11-15 11:32:00,90.262,90.279,90.256,90.269,398699995.0
2005-11-15 11:33:00,90.247,90.271,90.239,90.264,225000000.0
2005-11-15 11:34:00,90.253,90.281,90.253,90.277,287000003.0
2005-11-15 11:35:00,90.251,90.288,90.251,90.288,207700001.0
2005-11-15 11:36:00,90.267,90.285,90.259,90.276,268899997.0
2005-11-15 11:37:00,90.27,90.279,90.253,90.277,269099996.0
2005-11-15 11:38:00,90.274,90.278,90.249,90.249,233799998.0
2005-11-15 11:39:00,90.255,90.268,90.242,90.256,391500001.0
2005-11-15 11:40:00,90.267,90.268,90.236,90.249,251700000.0
2005-11-15 11:41:00,90.262,90.268,90.244,90.244,266300000.0
2005-11-15 11:42:00,90.253,90.265,90.245,90.262,193999999.0
2005-11-15 11:43:00,90.264,90.27,90.245,90.25,141499997.0
2005-11-15 11:44:00,90.261,90.261,90.243,90.25,295999998.0
2005-11-15 11:45:00,90.242,90.262,90.242,90.258,408400002.0
2005-11-15 11:46:00,90.235,90.257,90.235,90.254,189399999.0
2005-11-15 11:47:00,90.237,90.269,90.237,90.26,321800002.0
2005-11-15 11:48:00,90.25,90.266,90.235,90.256,304800000.0
2005-11-15 11:49:00,90.229,90.267,90.229,90.252,315699999.0
2005-11-15 11:50:00,90.253,90.265,90.239,90.251,232500003.0
2005-11-15 11:51:00,90.255,90.264,90.239,90.247,315999996.0
2005-11-15 11:52:00,90.272,90.279,90.254,90.265,236799999.0
2005-11-15 11:53:00,90.265,90.278,90.248,90.272,380799997.0
2005-11-15 11:54:00,90.245,90.284,90.225,90.23,283300000.0
2005-11-15 11:55:00,90.241,90.267,90.241,90.262,199200001.0
2005-11-15 11:56:00,90.259,90.272,90.247,90.265,135099999.0
2005-11-15 11:57:00,90.241,90.263,90.239,90.263,196100001.0
2005-11-15 11:58:00,90.262,90.279,90.245,90.254,319699996.0
2005-11-15 11:59:00,90.264,90.279,90.246,90.246,281499998.0
2005-11-15 12:00:00,90.228,90.251,90.214,90.251,259700001.0
2005-11-15 12:01:00,90.252,90.263,90.24,90.24,145000002.0
2005-11-15 12:02:00,90.247,90.248,90.209,90.234,221700001.0
2005-11-15 12:03:00,90.244,90.252,90.211,90.211,224700001.0
2005-11-15 12:04:00,90.202,90.221,90.198,90.221,173299998.0
2005-11-15 12:05:00,90.217,90.226,90.205,90.205,118200002.0
2005-11-15 12:06:00,90.219,90.237,90.207,90.22,304399998.0
2005-11-15 12:07:00,90.224,90.227,90.186,90.206,347199999.0
2005-11-15 12:08:00,90.214,90.234,90.205,90.212,188699998.0
2005-11-15 12:09:00,90.213,90.22,90.199,90.199,203299999.0
2005-11-15 12:10:00,90.22,90.243,90.209,90.221,217599998.0
2005-11-15 12:11:00,90.241,90.259,90.22,90.243,237899994.0
2005-11-15 12:12:00,90.248,90.258,90.221,90.221,156599999.0
2005-11-15 12:13:00,90.231,90.244,90.197,90.212,292099998.0
2005-11-15 12:14:00,90.227,90.248,90.214,90.234,287400000.0
2005-11-15 12:15:00,90.25,90.25,90.204,90.215,206900002.0
2005-11-15 12:16:00,90.212,90.224,90.196,90.201,185799999.0
2005-11-15 12:17:00,90.215,90.236,90.19,90.19,171299997.0
2005-11-15 12:18:00,90.199,90.225,90.196,90.217,267900007.0
2005-11-15 12:19:00,90.21,90.226,90.205,90.217,379699998.0
2005-11-15 12:20:00,90.215,90.227,90.202,90.214,152099998.0
2005-11-15 12:21:00,90.208,90.227,90.197,90.216,287799998.0
2005-11-15 12:22:00,90.204,90.209,90.186,90.19,43500000.0
2005-11-15 12:23:00,90.217,90.217,90.184,90.184,87099999.0
2005-11-15 12:24:00,90.196,90.22,90.196,90.212,153199998.0
2005-11-15 12:25:00,90.18,90.21,90.18,90.2,135100000.0
2005-11-15 12:26:00,90.202,90.209,90.181,90.192,265200001.0
2005-11-15 12:27:00,90.18,90.18,90.148,90.148,264999999.0
2005-11-15 12:28:00,90.167,90.181,90.154,90.162,249399996.0
2005-11-15 12:29:00,90.17,90.193,90.165,90.19,269900002.0
2005-11-15 12:30:00,90.16,90.189,90.16,90.184,210800003.0
2005-11-15 12:31:00,90.177,90.189,90.157,90.172,180100002.0
2005-11-15 12:32:00,90.166,90.195,90.166,90.19,331000000.0
2005-11-15 12:33:00,90.185,90.196,90.171,90.174,218999998.0
2005-11-15 12:34:00,90.185,90.193,90.158,90.158,183500000.0
2005-11-15 12:35:00,90.157,90.17,90.146,90.167,150300000.0
2005-11-15 12:36:00,90.147,90.17,90.141,90.17,250499998.0
2005-11-15 12:37:00,90.162,90.169,90.147,90.157,193600000.0
2005-11-15 12:38:00,90.163,90.163,90.136,90.141,217899997.0
2005-11-15 12:39:00,90.165,90.242,90.165,90.242,147899998.0
2005-11-15 12:40:00,90.22,90.24,90.207,90.225,191899998.0
2005-11-15 12:41:00,90.217,90.234,90.204,90.226,345299996.0
2005-11-15 12:42:00,90.205,90.225,90.195,90.21,284800003.0
2005-11-15 12:43:00,90.189,90.204,90.169,90.185,183100004.0
2005-11-15 12:44:00,90.168,90.192,90.163,90.192,174499999.0
2005-11-15 12:45:00,90.164,90.191,90.156,90.184,310700000.0
2005-11-15 12:46:00,90.183,90.185,90.151,90.155,243700002.0
2005-11-15 12:47:00,90.166,90.182,90.151,90.161,342899996.0
2005-11-15 12:48:00,90.161,90.176,90.152,90.167,384000004.0
2005-11-15 12:49:00,90.157,90.185,90.157,90.166,257699997.0
2005-11-15 12:50:00,90.166,90.18,90.144,90.18,200599996.0
2005-11-15 12:51:00,90.185,90.19,90.165,90.167,193500002.0
2005-11-15 12:52:00,90.154,90.18,90.154,90.164,270499995.0
2005-11-15 12:53:00,90.133,90.155,90.095,90.127,152400001.0
2005-11-15 12:54:00,90.133,90.133,90.095,90.099,94600000.0
2005-11-15 12:55:00,90.112,90.128,90.093,90.107,38700000.0
2005-11-15 12:56:00,90.102,90.133,90.102,90.123,176900000.0
2005-11-15 12:57:00,90.102,90.12,90.09,90.091,202699995.0
2005-11-15 12:58:00,90.102,90.127,90.092,90.099,255800000.0
2005-11-15 12:59:00,90.125,90.125,90.087,90.087,230100001.0
2005-11-15 13:00:00,90.127,90.132,90.103,90.104,313399996.0
2005-11-15 13:01:00,90.129,90.149,90.121,90.123,240799997.0
2005-11-15 13:02:00,90.163,90.164,90.14,90.144,262200001.0
2005-11-15 13:03:00,90.139,90.164,90.139,90.148,226900000.0
2005-11-15 13:04:00,90.146,90.155,90.133,90.138,322399998.0
2005-11-15 13:05:00,90.15,90.15,90.126,90.126,146699998.0
2005-11-15 13:06:00,90.141,90.152,90.122,90.135,340599998.0
2005-11-15 13:07:00,90.149,90.172,90.132,90.134,262800001.0
2005-11-15 13:08:00,90.156,90.172,90.145,90.159,189400001.0
2005-11-15 13:09:00,90.153,90.177,90.15,90.165,238100001.0
2005-11-15 13:10:00,90.173,90.173,90.144,90.146,123399997.0
2005-11-15 13:11:00,90.16,90.171,90.139,90.143,280999998.0
2005-11-15 13:12:00,90.159,90.173,90.145,90.153,389500005.0
2005-11-15 13:13:00,90.161,90.177,90.151,90.153,232300000.0
2005-11-15 13:14:00,90.18,90.18,90.155,90.155,297299999.0
2005-11-15 13:15:00,90.167,90.168,90.136,90.136,259699998.0
2005-11-15 13:16:00,90.146,90.179,90.146,90.156,349000003.0
2005-11-15 13:17:00,90.137,90.161,90.086,90.138,186899999.0
2005-11-15 13:18:00,90.162,90.208,90.162,90.208,151400003.0
2005-11-15 13:19:00,90.189,90.222,90.189,90.215,226099996.0
2005-11-15 13:20:00,90.219,90.226,90.204,90.218,187400000.0
2005-11-15 13:21:00,90.199,90.233,90.199,90.223,204299997.0
2005-11-15 13:22:00,90.215,90.248,90.215,90.237,290000002.0
2005-11-15 13:23:00,90.227,90.249,90.227,90.246,216499997.0
2005-11-15 13:24:00,90.259,90.265,90.247,90.25,148999999.0
2005-11-15 13:25:00,90.265,90.274,90.245,90.245,283399997.0
2005-11-15 13:26:00,90.245,90.258,90.23,90.25,319100002.0
2005-11-15 13:27:00,90.239,90.266,90.236,90.253,201699999.0
2005-11-15 13:28:00,90.252,90.268,90.244,90.262,322399994.0
2005-11-15 13:29:00,90.263,90.276,90.254,90.265,128499999.0
2005-11-15 13:30:00,90.234,90.248,90.213,90.247,146100001.0
2005-11-15 13:31:00,90.223,90.241,90.219,90.238,338800000.0
2005-11-15 13:32:00,90.224,90.238,90.209,90.215,245099996.0
2005-11-15 13:33:00,90.214,90.234,90.213,90.215,209699996.0
2005-11-15 13:34:00,90.214,90.242,90.214,90.221,244099995.0
2005-11-15 13:35:00,90.223,90.242,90.215,90.242,389700003.0
2005-11-15 13:36:00,90.231,90.243,90.223,90.243,177099998.0
2005-11-15 13:37:00,90.228,90.242,90.212,90.222,148799999.0
2005-11-15 13:38:00,90.233,90.248,90.206,90.228,200299995.0
2005-11-15 13:39:00,90.231,90.243,90.217,90.243,139500000.0
2005-11-15 13:40:00,90.226,90.238,90.213,90.232,256100002.0
2005-11-15 13:41:00,90.222,90.244,90.214,90.242,124999999.0
2005-11-15 13:42:00,90.234,90.257,90.228,90.247,257200000.0
2005-11-15 13:43:00,90.252,90.252,90.223,90.223,208800000.0
2005-11-15 13:44:00,90.242,90.246,90.224,90.224,154999997.0
2005-11-15 13:45:00,90.223,90.249,90.222,90.24,188799996.0
2005-11-15 13:46:00,90.218,90.242,90.218,90.242,170099998.0
2005-11-15 13:47:00,90.235,90.259,90.21,90.249,384999999.0
2005-11-15 13:48:00,90.25,90.261,90.231,90.254,215900002.0
2005-11-15 13:49:00,90.235,90.251,90.228,90.244,121900001.0
2005-11-15 13:50:00,90.245,90.253,90.219,90.237,286099999.0
2005-11-15 13:51:00,90.242,90.275,90.223,90.262,161200002.0
2005-11-15 13:52:00,90.26,90.271,90.242,90.248,194900002.0
2005-11-15 13:53:00,90.24,90.281,90.24,90.274,334999998.0
2005-11-15 13:54:00,90.263,90.265,90.231,90.231,231399997.0
2005-11-15 13:55:00,90.229,90.233,90.21,90.233,90500000.0
2005-11-15 13:56:00,90.242,90.242,90.217,90.217,294100005.0
2005-11-15 13:57:00,90.2,90.219,90.188,90.207,191300002.0
2005-11-15 13:58:00,90.2,90.2,90.17,90.173,133400002.0
2005-11-15 13:59:00,90.201,90.201,90.168,90.168,220200002.0
2005-11-15 14:00:00,90.176,90.2,90.164,90.198,214599999.0
2005-11-15 14:01:00,90.18,90.195,90.155,90.178,290299997.0
2005-11-15 14:02:00,90.156,90.19,90.151,90.177,172699999.0
2005-11-15 14:03:00,90.168,90.191,90.168,90.172,139000000.0
2005-11-15 14:04:00,90.184,90.198,90.16,90.18,347999996.0
2005-11-15 14:05:00,90.175,90.198,90.171,90.189,161700000.0
2005-11-15 14:06:00,90.192,90.24,90.178,90.222,174900000.0
2005-11-15 14:07:00,90.242,90.242,90.209,90.209,186300000.0
2005-11-15 14:08:00,90.205,90.226,90.197,90.215,294599996.0
2005-11-15 14:09:00,90.216,90.216,90.196,90.198,356799997.0
2005-11-15 14:10:00,90.189,90.212,90.164,90.195,223600001.0
2005-11-15 14:11:00,90.168,90.168,90.119,90.12,138499999.0
2005-11-15 14:12:00,90.131,90.15,90.123,90.144,129999998.0
2005-11-15 14:13:00,90.153,90.16,90.131,90.133,233700003.0
2005-11-15 14:14:00,90.141,90.144,90.122,90.139,221499999.0
2005-11-15 14:15:00,90.143,90.17,90.129,90.146,220300001.0
2005-11-15 14:16:00,90.159,90.159,90.139,90.14,163100001.0
2005-11-15 14:17:00,90.162,90.193,90.155,90.176,149599999.0
2005-11-15 14:18:00,90.205,90.206,90.176,90.181,238600002.0
2005-11-15 14:19:00,90.196,90.207,90.183,90.201,242300000.0
2005-11-15 14:20:00,90.208,90.208,90.175,90.18,272599997.0
2005-11-15 14:21:00,90.195,90.206,90.163,90.18,268799999.0
2005-11-15 14:22:00,90.16,90.187,90.157,90.161,217599999.0
2005-11-15 14:23:00,90.19,90.206,90.17,90.176,286799998.0
2005-11-15 14:24:00,90.195,90.195,90.155,90.166,199399997.0
2005-11-15 14:25:00,90.182,90.191,90.154,90.191,243799995.0
2005-11-15 14:26:00,90.18,90.181,90.153,90.157,192699999.0
2005-11-15 14:27:00,90.184,90.196,90.17,90.196,106800000.0
2005-11-15 14:28:00,90.181,90.193,90.168,90.188,69100000.0
2005-11-15 14:29:00,90.208,90.208,90.174,90.177,382000002.0
2005-11-15 14:30:00,90.17,90.186,90.149,90.183,358600001.0
2005-11-15 14:31:00,90.171,90.18,90.113,90.18,475699996.0
2005-11-15 14:32:00,90.16,90.173,90.132,90.135,171899997.0
2005-11-15 14:33:00,90.137,90.158,90.137,90.155,92100002.0
2005-11-15 14:34:00,90.134,90.161,90.129,90.157,258500001.0
2005-11-15 14:35:00,90.167,90.177,90.149,90.153,208199997.0
2005-11-15 14:36:00,90.152,90.153,90.126,90.131,248099997.0
2005-11-15 14:37:00,90.146,90.15,90.119,90.131,197399999.0
2005-11-15 14:38:00,90.162,90.164,90.13,90.13,273399999.0
2005-11-15 14:39:00,90.163,90.171,90.146,90.149,169999995.0
2005-11-15 14:40:00,90.165,90.19,90.161,90.17,160599995.0
2005-11-15 14:41:00,90.175,90.195,90.173,90.193,111400002.0
2005-11-15 14:42:00,90.192,90.192,90.171,90.179,198199998.0
2005-11-15 14:43:00,90.171,90.186,90.154,90.185,221499999.0
2005-11-15 14:44:00,90.184,90.193,90.161,90.184,211899999.0
2005-11-15 14:45:00,90.186,90.196,90.168,90.188,318000000.0
2005-11-15 14:46:00,90.166,90.193,90.166,90.191,272899999.0
2005-11-15 14:47:00,90.185,90.199,90.171,90.19,151800000.0
2005-11-15 14:48:00,90.184,90.197,90.172,90.186,55900002.0
2005-11-15 14:49:00,90.172,90.2,90.162,90.18,218800000.0
2005-11-15 14:50:00,90.168,90.196,90.165,90.186,308099995.0
2005-11-15 14:51:00,90.197,90.197,90.161,90.161,202900001.0
2005-11-15 14:52:00,90.179,90.198,90.168,90.18,221299998.0
2005-11-15 14:53:00,90.167,90.19,90.167,90.185,313299996.0
2005-11-15 14:54:00,90.189,90.189,90.137,90.142,327299995.0
2005-11-15 14:55:00,90.188,90.201,90.17,90.193,288600003.0
2005-11-15 14:56:00,90.184,90.197,90.165,90.178,146699996.0
2005-11-15 14:57:00,90.17,90.185,90.156,90.179,200899996.0
2005-11-15 14:58:00,90.183,90.192,90.162,90.192,196800000.0
2005-11-15 14:59:00,90.162,90.203,90.14,90.185,137500000.0
2005-11-15 15:00:00,90.199,90.212,90.194,90.208,205500000.0
2005-11-15 15:01:00,90.198,90.214,90.189,90.212,252600001.0
2005-11-15 15:02:00,90.187,90.204,90.187,90.204,138999998.0
2005-11-15 15:03:00,90.188,90.205,90.174,90.192,112500003.0
2005-11-15 15:04:00,90.167,90.185,90.164,90.183,260099994.0
2005-11-15 15:05:00,90.164,90.179,90.153,90.178,311899998.0
2005-11-15 15:06:00,90.174,90.182,90.154,90.154,164699998.0
2005-11-15 15:07:00,90.153,90.175,90.144,90.146,151300002.0
2005-11-15 15:08:00,90.153,90.161,90.135,90.148,128999999.0
2005-11-15 15:09:00,90.168,90.168,90.143,90.15,224000001.0
2005-11-15 15:10:00,90.151,90.182,90.15,90.163,196500000.0
2005-11-15 15:11:00,90.184,90.198,90.172,90.182,49300001.0
2005-11-15 15:12:00,90.209,90.225,90.19,90.211,313400002.0
2005-11-15 15:13:00,90.223,90.237,90.203,90.223,209099996.0
2005-11-15 15:14:00,90.223,90.237,90.205,90.218,228500000.0
2005-11-15 15:15:00,90.2,90.237,90.193,90.237,286399997.0
2005-11-15 15:16:00,90.235,90.243,90.214,90.214,359799997.0
2005-11-15 15:17:00,90.223,90.225,90.204,90.212,370699999.0
2005-11-15 15:18:00,90.207,90.227,90.206,90.222,278899999.0
2005-11-15 15:19:00,90.223,90.223,90.19,90.19,193499999.0
2005-11-15 15:20:00,90.215,90.227,90.2,90.204,272800003.0
2005-11-15 15:21:00,90.21,90.227,90.187,90.212,120199997.0
2005-11-15 15:22:00,90.214,90.235,90.189,90.233,268900005.0
2005-11-15 15:23:00,90.227,90.227,90.193,90.198,222900000.0
2005-11-15 15:24:00,90.221,90.223,90.197,90.197,226199995.0
2005-11-15 15:25:00,90.198,90.221,90.197,90.207,151900003.0
2005-11-15 15:26:00,90.213,90.221,90.186,90.204,168099998.0
2005-11-15 15:27:00,90.211,90.232,90.196,90.22,440200000.0
2005-11-15 15:28:00,90.204,90.222,90.173,90.184,233100000.0
2005-11-15 15:29:00,90.175,90.188,90.158,90.182,192699997.0
2005-11-15 15:30:00,90.167,90.167,90.116,90.117,183900000.0
2005-11-15 15:31:00,90.121,90.195,90.118,90.169,166300001.0
2005-11-15 15:32:00,90.201,90.201,90.163,90.17,162100001.0
2005-11-15 15:33:00,90.197,90.201,90.18,90.18,365800003.0
2005-11-15 15:34:00,90.199,90.199,90.156,90.163,327000000.0
2005-11-15 15:35:00,90.162,90.182,90.142,90.155,206399996.0
2005-11-15 15:36:00,90.16,90.207,90.151,90.187,310399999.0
2005-11-15 15:37:00,90.176,90.195,90.176,90.191,140500003.0
2005-11-15 15:38:00,90.179,90.179,90.144,90.15,154400000.0
2005-11-15 15:39:00,90.175,90.185,90.16,90.16,298300000.0
2005-11-15 15:40:00,90.156,90.189,90.148,90.181,279100004.0
2005-11-15 15:41:00,90.18,90.18,90.154,90.159,175700004.0
2005-11-15 15:42:00,90.161,90.192,90.157,90.192,140199997.0
2005-11-15 15:43:00,90.18,90.201,90.171,90.171,264900002.0
2005-11-15 15:44:00,90.189,90.214,90.17,90.199,333899994.0
2005-11-15 15:45:00,90.218,90.239,90.209,90.217,172900000.0
2005-11-15 15:46:00,90.238,90.271,90.238,90.268,244400000.0
2005-11-15 15:47:00,90.239,90.267,90.238,90.253,195999996.0
2005-11-15 15:48:00,90.253,90.281,90.243,90.258,195800001.0
2005-11-15 15:49:00,90.273,90.281,90.254,90.264,231900000.0
2005-11-15 15:50:00,90.279,90.279,90.25,90.268,270299996.0
2005-11-15 15:51:00,90.273,90.281,90.253,90.261,297800002.0
2005-11-15 15:52:00,90.289,90.297,90.264,90.285,364300000.0
2005-11-15 15:53:00,90.3,90.3,90.271,90.293,263099998.0
2005-11-15 15:54:00,90.296,90.296,90.234,90.264,287600005.0
2005-11-15 15:55:00,90.272,90.278,90.255,90.265,151300001.0
2005-11-15 15:56:00,90.256,90.273,90.222,90.233,154499999.0
2005-11-15 15:57:00,90.225,90.252,90.223,90.25,311400000.0
2005-11-15 15:58:00,90.244,90.26,90.235,90.26,72600000.0
2005-11-15 15:59:00,90.239,90.258,90.221,90.25,62499999.0
2005-11-15 16:00:00,90.243,90.25,90.224,90.248,266200005.0
2005-11-15 16:01:00,90.245,90.25,90.227,90.229,270700004.0
2005-11-15 16:02:00,90.243,90.265,90.221,90.237,211399998.0
2005-11-15 16:03:00,90.257,90.257,90.225,90.24,205499996.0
2005-11-15 16:04:00,90.236,90.271,90.236,90.25,323499998.0
2005-11-15 16:05:00,90.276,90.277,90.256,90.259,177899998.0
2005-11-15 16:06:00,90.275,90.275,90.245,90.257,192899997.0
2005-11-15 16:07:00,90.267,90.271,90.25,90.252,144099998.0
2005-11-15 16:08:00,90.26,90.273,90.25,90.265,251600002.0
2005-11-15 16:09:00,90.246,90.283,90.246,90.283,95600000.0
2005-11-15 16:10:00,90.277,90.294,90.263,90.278,355199995.0
2005-11-15 16:11:00,90.257,90.28,90.25,90.25,358700001.0
2005-11-15 16:12:00,90.269,90.276,90.25,90.263,287599998.0
2005-11-15 16:13:00,90.251,90.271,90.2,90.235,181199998.0
2005-11-15 16:14:00,90.25,90.271,90.245,90.266,260200000.0
2005-11-15 16:15:00,90.258,90.271,90.248,90.265,385999997.0
2005-11-15 16:16:00,90.259,90.274,90.241,90.259,321499997.0
2005-11-15 16:17:00,90.252,90.281,90.228,90.255,228999999.0
2005-11-15 16:18:00,90.258,90.273,90.247,90.263,186400001.0
2005-11-15 16:19:00,90.254,90.267,90.238,90.253,229500000.0
2005-11-15 16:20:00,90.245,90.271,90.245,90.269,374999999.0
2005-11-15 16:21:00,90.266,90.266,90.239,90.243,287699999.0
2005-11-15 16:22:00,90.245,90.26,90.237,90.258,257800002.0
2005-11-15 16:23:00,90.24,90.265,90.233,90.256,220900001.0
2005-11-15 16:24:00,90.265,90.274,90.25,90.255,293100000.0
2005-11-15 16:25:00,90.257,90.272,90.239,90.247,185699999.0
2005-11-15 16:26:00,90.24,90.265,90.24,90.255,145000000.0
2005-11-15 16:27:00,90.248,90.248,90.211,90.219,401400001.0
2005-11-15 16:28:00,90.253,90.263,90.232,90.263,229799998.0
2005-11-15 16:29:00,90.248,90.26,90.23,90.237,265899994.0
2005-11-15 16:30:00,90.261,90.261,90.232,90.238,110600000.0
2005-11-15 16:31:00,90.26,90.267,90.233,90.25,233900002.0
2005-11-15 16:32:00,90.25,90.253,90.218,90.233,242000004.0
2005-11-15 16:33:00,90.235,90.247,90.223,90.228,200199998.0
2005-11-15 16:34:00,90.226,90.259,90.226,90.251,90799999.0
2005-11-15 16:35:00,90.241,90.268,90.24,90.268,204500000.0
2005-11-15 16:36:00,90.275,90.275,90.24,90.242,271200000.0
2005-11-15 16:37:00,90.249,90.277,90.248,90.259,235399994.0
2005-11-15 16:38:00,90.237,90.255,90.221,90.25,307099998.0
2005-11-15 16:39:00,90.238,90.26,90.238,90.26,251899997.0
2005-11-15 16:40:00,90.247,90.261,90.235,90.243,310199993.0
2005-11-15 16:41:00,90.234,90.255,90.221,90.238,182099998.0
2005-11-15 16:42:00,90.223,90.254,90.223,90.249,404199997.0
2005-11-15 16:43:00,90.242,90.255,90.224,90.232,214699999.0
2005-11-15 16:44:00,90.257,90.276,90.251,90.254,143900001.0
2005-11-15 16:45:00,90.271,90.28,90.254,90.261,248200003.0
2005-11-15 16:46:00,90.291,90.291,90.254,90.255,147499997.0
2005-11-15 16:47:00,90.258,90.266,90.227,90.241,337400003.0
2005-11-15 16:48:00,90.247,90.268,90.231,90.243,395199997.0
2005-11-15 16:49:00,90.237,90.272,90.237,90.27,226999999.0
2005-11-15 16:50:00,90.271,90.29,90.254,90.283,237500001.0
2005-11-15 16:51:00,90.262,90.294,90.262,90.282,265499999.0
2005-11-15 16:52:00,90.272,90.287,90.24,90.255,254900001.0
2005-11-15 16:53:00,90.281,90.283,90.242,90.242,258199996.0
2005-11-15 16:54:00,90.236,90.263,90.236,90.255,249199999.0
2005-11-15 16:55:00,90.253,90.26,90.236,90.236,243999995.0
2005-11-15 16:56:00,90.244,90.26,90.217,90.235,167800000.0
2005-11-15 16:57:00,90.234,90.251,90.222,90.225,315400001.0
2005-11-15 16:58:00,90.229,90.239,90.206,90.235,289100001.0
2005-11-15 16:59:00,90.234,90.244,90.212,90.218,406099998.0
2005-11-15 17:00:00,90.231,90.24,90.209,90.234,273399999.0
2005-11-15 17:01:00,90.23,90.23,90.192,90.216,200400001.0
2005-11-15 17:02:00,90.222,90.236,90.214,90.225,261400002.0
2005-11-15 17:03:00,90.212,90.239,90.212,90.233,257300001.0
2005-11-15 17:04:00,90.216,90.231,90.184,90.195,211699998.0
2005-11-15 17:05:00,90.182,90.196,90.17,90.18,277500000.0
2005-11-15 17:06:00,90.169,90.194,90.149,90.155,173000004.0
2005-11-15 17:07:00,90.135,90.152,90.111,90.125,327200004.0
2005-11-15 17:08:00,90.11,90.13,90.094,90.117,322000002.0
2005-11-15 17:09:00,90.099,90.125,90.094,90.094,257800000.0
2005-11-15 17:10:00,90.107,90.111,90.082,90.082,240099997.0
2005-11-15 17:11:00,90.079,90.119,90.063,90.095,234500005.0
2005-11-15 17:12:00,90.106,90.113,90.089,90.104,224799998.0
2005-11-15 17:13:00,90.109,90.14,90.105,90.117,242499999.0
2005-11-15 17:14:00,90.107,90.139,90.096,90.128,426399998.0
2005-11-15 17:15:00,90.119,90.142,90.118,90.137,211000002.0
2005-11-15 17:16:00,90.118,90.142,90.115,90.142,102699999.0
2005-11-15 17:17:00,90.134,90.144,90.111,90.131,299600004.0
2005-11-15 17:18:00,90.151,90.162,90.141,90.148,129699999.0
2005-11-15 17:19:00,90.163,90.173,90.151,90.151,316499996.0
2005-11-15 17:20:00,90.165,90.177,90.149,90.163,234200000.0
2005-11-15 17:21:00,90.176,90.176,90.13,90.13,188399997.0
2005-11-15 17:22:00,90.154,90.161,90.138,90.138,123000000.0
2005-11-15 17:23:00,90.139,90.162,90.129,90.162,148499998.0
2005-11-15 17:24:00,90.167,90.2,90.147,90.175,218999999.0
2005-11-15 17:25:00,90.186,90.225,90.186,90.225,167400002.0
2005-11-15 17:26:00,90.232,90.261,90.23,90.26,200399998.0
2005-11-15 17:27:00,90.248,90.248,90.192,90.192,120399999.0
2005-11-15 17:28:00,90.208,90.23,90.19,90.213,215800003.0
2005-11-15 17:29:00,90.236,90.258,90.216,90.237,202799997.0
2005-11-15 17:30:00,90.228,90.254,90.228,90.252,164400001.0
2005-11-15 17:31:00,90.244,90.248,90.209,90.209,232500000.0
2005-11-15 17:32:00,90.212,90.232,90.172,90.185,404300000.0
2005-11-15 17:33:00,90.167,90.193,90.151,90.151,241200000.0
2005-11-15 17:34:00,90.17,90.179,90.145,90.174,246900000.0
2005-11-15 17:35:00,90.168,90.181,90.157,90.172,275499998.0
2005-11-15 17:36:00,90.17,90.201,90.17,90.175,193099999.0
2005-11-15 17:37:00,90.18,90.185,90.147,90.152,251299999.0
2005-11-15 17:38:00,90.15,90.17,90.135,90.15,212200000.0
2005-11-15 17:39:00,90.126,90.142,90.118,90.13,53700001.0
2005-11-15 17:40:00,90.098,90.128,90.098,90.125,154299999.0
2005-11-15 17:41:00,90.114,90.135,90.101,90.123,317799998.0
2005-11-15 17:42:00,90.134,90.146,90.118,90.125,174899999.0
2005-11-15 17:43:00,90.13,90.142,90.11,90.125,256900001.0
2005-11-15 17:44:00,90.097,90.118,90.087,90.106,234000000.0
2005-11-15 17:45:00,90.098,90.098,90.057,90.057,226599998.0
2005-11-15 17:46:00,90.057,90.077,90.055,90.075,166800002.0
2005-11-15 17:47:00,90.068,90.091,90.067,90.069,474000002.0
2005-11-15 17:48:00,90.091,90.115,90.091,90.091,173599999.0
2005-11-15 17:49:00,90.095,90.115,90.068,90.068,195599998.0
2005-11-15 17:50:00,90.088,90.09,90.065,90.078,291499999.0
2005-11-15 17:51:00,90.08,90.085,90.062,90.065,122300000.0
2005-11-15 17:52:00,90.077,90.081,90.06,90.065,221899996.0
2005-11-15 17:53:00,90.055,90.064,90.026,90.053,174400001.0
2005-11-15 17:54:00,90.055,90.055,90.027,90.04,178300001.0
2005-11-15 17:55:00,90.043,90.065,90.034,90.048,252099998.0
2005-11-15 17:56:00,90.048,90.076,90.043,90.057,249999999.0
2005-11-15 17:57:00,90.096,90.11,90.082,90.084,240400000.0
2005-11-15 17:58:00,90.11,90.123,90.083,90.11,351099996.0
2005-11-15 17:59:00,90.1,90.101,90.07,90.07,207499998.0
2005-11-15 18:00:00,90.075,90.099,90.07,90.081,117099999.0
2005-11-15 18:01:00,90.071,90.094,90.056,90.06,2043899994.0
2005-11-15 18:02:00,90.07,90.08,90.06,90.07,2076399989.0
2005-11-15 18:03:00,90.06,90.06,90.05,90.05,2076399989.0
2005-11-15 18:04:00,90.06,90.07,90.05,90.06,2076399989.0
2005-11-15 18:05:00,90.07,90.08,90.05,90.06,2076399989.0
2005-11-15 18:06:00,90.084,90.114,90.067,90.089,2076399989.0
2005-11-15 18:07:00,90.07,90.09,90.07,90.09,2119099986.0
2005-11-15 18:08:00,90.08,90.1,90.08,90.09,2119099986.0
2005-11-15 18:09:00,90.06,90.071,90.036,90.047,2119099986.0
2005-11-15 18:10:00,90.056,90.057,90.024,90.035,1841599982.0
2005-11-15 18:11:00,90.05,90.063,90.025,90.037,1128199995.0
2005-11-15 18:12:00,90.057,90.063,90.028,90.028,1449499993.0
2005-11-15 18:13:00,90.048,90.094,90.038,90.073,2023699986.0
2005-11-15 18:14:00,90.07,90.08,90.05,90.06,1149300000.0
2005-11-15 18:15:00,90.05,90.08,90.05,90.08,1149300000.0
2005-11-15 18:16:00,90.07,90.09,90.07,90.07,1149300000.0
2005-11-15 18:17:00,90.02,90.043,90.006,90.007,1149300000.0
2005-11-15 18:18:00,90.018,90.048,90.018,90.035,1244299989.0
2005-11-15 18:19:00,90.08,90.08,90.07,90.08,2040399996.0
2005-11-15 18:20:00,90.006,90.026,89.982,89.991,2040399996.0
2005-11-15 18:21:00,90.008,90.02,89.993,90.001,1723900001.0
2005-11-15 18:22:00,90.009,90.024,89.991,90.004,1297799995.0
2005-11-15 18:23:00,90.07,90.09,90.07,90.09,2128699987.0
2005-11-15 18:24:00,90.1,90.1,90.06,90.07,2128699987.0
2005-11-15 18:25:00,90.007,90.03,89.987,89.995,2128699987.0
2005-11-15 18:26:00,90.003,90.017,89.979,89.98,1878199993.0
2005-11-15 18:27:00,89.999,90.024,89.982,89.996,1405599996.0
2005-11-15 18:28:00,90.001,90.01,89.977,90.003,1455599999.0
2005-11-15 18:29:00,90.006,90.034,89.984,90.02,1168799994.0
2005-11-15 18:30:00,90.038,90.043,90.017,90.024,1170299995.0
2005-11-15 18:31:00,90.037,90.046,90.006,90.03,1591999992.0
2005-11-15 18:32:00,90.02,90.035,90.004,90.033,1847699991.0
2005-11-15 18:33:00,90.08,90.08,90.07,90.07,1865099998.0
2005-11-15 18:34:00,90.053,90.105,90.047,90.096,1865099998.0
2005-11-15 18:35:00,90.112,90.126,90.077,90.087,1962999995.0
2005-11-15 18:36:00,90.089,90.108,90.07,90.088,826700007.0
2005-11-15 18:37:00,90.086,90.109,90.077,90.081,974999998.0
2005-11-15 18:38:00,90.087,90.121,90.073,90.087,780899990.0
2005-11-15 18:39:00,90.09,90.113,90.088,90.107,914799994.0
2005-11-15 18:40:00,90.109,90.119,90.086,90.086,1814999996.0
2005-11-15 18:41:00,90.095,90.123,90.087,90.1,721399998.0
2005-11-15 18:42:00,90.087,90.113,90.075,90.09,1259799989.0
2005-11-15 18:43:00,90.066,90.09,90.058,90.074,534799998.0
2005-11-15 18:44:00,90.079,90.108,90.065,90.076,1021700001.0
2005-11-15 18:45:00,90.1,90.109,90.059,90.063,774199992.0
2005-11-15 18:46:00,90.072,90.099,90.068,90.089,804899995.0
2005-11-15 18:47:00,90.075,90.099,90.074,90.089,230099998.0
2005-11-15 18:48:00,90.068,90.091,90.055,90.089,541799997.0
2005-11-15 18:49:00,90.079,90.097,90.069,90.093,844700005.0
2005-11-15 18:50:00,90.09,90.094,90.066,90.069,899200004.0
2005-11-15 18:51:00,90.077,90.092,90.045,90.051,1283699998.0
2005-11-15 18:52:00,90.046,90.066,90.028,90.04,1366699997.0
2005-11-15 18:53:00,90.026,90.038,89.998,90.03,1387799998.0
2005-11-15 18:54:00,90.032,90.049,90.014,90.014,1293899997.0
2005-11-15 18:55:00,90.032,90.06,90.028,90.045,1644499995.0
2005-11-15 18:56:00,90.023,90.049,90.014,90.038,305999997.0
2005-11-15 18:57:00,90.038,90.052,90.025,90.035,450699998.0
2005-11-15 18:58:00,90.055,90.08,90.044,90.075,1080899997.0
2005-11-15 18:59:00,90.079,90.097,90.061,90.075,1314499997.0
2005-11-15 19:00:00,90.074,90.091,90.064,90.082,369299999.0
2005-11-15 19:01:00,90.08,90.089,90.055,90.055,387800002.0
2005-11-15 19:02:00,90.055,90.072,90.048,90.065,257700002.0
2005-11-15 19:03:00,90.045,90.063,90.033,90.033,486499994.0
2005-11-15 19:04:00,90.036,90.063,90.036,90.063,459399997.0
2005-11-15 19:05:00,90.057,90.07,90.043,90.043,521599998.0
2005-11-15 19:06:00,90.048,90.079,90.045,90.069,1020399998.0
2005-11-15 19:07:00,90.075,90.086,90.054,90.057,1366400003.0
2005-11-15 19:08:00,90.08,90.094,90.056,90.059,1478499995.0
2005-11-15 19:09:00,90.088,90.114,90.076,90.099,950700000.0
2005-11-15 19:10:00,90.114,90.122,90.092,90.108,228699999.0
2005-11-15 19:11:00,90.102,90.102,90.067,90.07,615000002.0
2005-11-15 19:12:00,90.066,90.088,90.064,90.088,266699997.0
2005-11-15 19:13:00,90.078,90.083,90.04,90.04,425600004.0
2005-11-15 19:14:00,90.043,90.072,90.043,90.062,380799999.0
2005-11-15 19:15:00,90.061,90.073,90.04,90.054,1125400003.0
2005-11-15 19:16:00,90.065,90.08,90.051,90.06,449100002.0
2005-11-15 19:17:00,90.058,90.073,90.04,90.063,670499997.0
2005-11-15 19:18:00,90.065,90.068,90.042,90.042,613000000.0
2005-11-15 19:19:00,90.057,90.077,90.033,90.052,1130300001.0
2005-11-15 19:20:00,90.077,90.082,90.044,90.073,706599994.0
2005-11-15 19:21:00,90.065,90.077,90.047,90.065,670299994.0
2005-11-15 19:22:00,90.07,90.076,90.051,90.061,152499999.0
2005-11-15 19:23:00,90.059,90.083,90.047,90.054,1867900006.0
2005-11-15 19:24:00,90.073,90.091,90.058,90.07,529199997.0
2005-11-15 19:25:00,90.052,90.073,90.034,90.065,1016999996.0
2005-11-15 19:26:00,90.064,90.085,90.042,90.042,1975000002.0
2005-11-15 19:27:00,90.052,90.068,90.033,90.047,1320999994.0
2005-11-15 19:28:00,90.051,90.069,90.04,90.046,947499997.0
2005-11-15 19:29:00,90.055,90.056,90.027,90.033,234899998.0
2005-11-15 19:30:00,90.04,90.058,90.028,90.057,1138399998.0
2005-11-15 19:31:00,90.052,90.053,90.031,90.04,520299998.0
2005-11-15 19:32:00,90.044,90.068,90.044,90.065,935099998.0
2005-11-15 19:33:00,90.051,90.077,90.046,90.068,706900004.0
2005-11-15 19:34:00,90.068,90.072,90.035,90.04,1327399998.0
2005-11-15 19:35:00,90.037,90.06,90.017,90.055,841400001.0
2005-11-15 19:36:00,90.04,90.063,90.039,90.056,758499999.0
2005-11-15 19:37:00,90.051,90.067,90.041,90.053,235299998.0
2005-11-15 19:38:00,90.041,90.065,90.032,90.048,888499993.0
2005-11-15 19:39:00,90.045,90.056,90.029,90.029,745900001.0
2005-11-15 19:40:00,90.05,90.065,90.034,90.052,891300004.0
2005-11-15 19:41:00,90.049,90.06,90.031,90.037,921399988.0
2005-11-15 19:42:00,90.038,90.064,90.037,90.051,994300000.0
2005-11-15 19:43:00,90.045,90.05,90.021,90.037,379899997.0
2005-11-15 19:44:00,90.03,90.056,90.028,90.035,782399991.0
2005-11-15 19:45:00,90.047,90.057,90.016,90.042,323599998.0
2005-11-15 19:46:00,90.053,90.054,90.026,90.031,682399995.0
2005-11-15 19:47:00,90.057,90.058,90.026,90.043,324499996.0
2005-11-15 19:48:00,90.05,90.069,90.037,90.046,940999994.0
2005-11-15 19:49:00,90.044,90.05,90.02,90.032,648099999.0
2005-11-15 19:50:00,90.034,90.054,90.028,90.03,537900003.0
2005-11-15 19:51:00,90.045,90.064,90.022,90.022,524299996.0
2005-11-15 19:52:00,90.023,90.058,90.023,90.058,455300000.0
2005-11-15 19:53:00,90.044,90.064,90.036,90.063,595799996.0
2005-11-15 19:54:00,90.053,90.07,90.039,90.064,545000003.0
2005-11-15 19:55:00,90.066,90.072,90.049,90.051,180400000.0
2005-11-15 19:56:00,90.07,90.074,90.049,90.05,463399996.0
2005-11-15 19:57:00,90.065,90.08,90.036,90.064,609299997.0
2005-11-15 19:58:00,90.074,90.079,90.055,90.064,923799999.0
2005-11-15 19:59:00,90.066,90.066,90.039,90.041,818199996.0
2005-11-15 20:00:00,90.044,90.074,90.042,90.071,379699996.0
2005-11-15 20:01:00,90.075,90.096,90.064,90.078,416699994.0
2005-11-15 20:02:00,90.079,90.095,90.065,90.076,581199993.0
2005-11-15 20:03:00,90.082,90.103,90.075,90.078,413899999.0
2005-11-15 20:04:00,90.078,90.078,90.053,90.065,623499995.0
2005-11-15 20:05:00,90.083,90.099,90.071,90.084,492200003.0
2005-11-15 20:06:00,90.077,90.102,90.058,90.079,535700003.0
2005-11-15 20:07:00,90.077,90.096,90.06,90.093,441000004.0
2005-11-15 20:08:00,90.094,90.094,90.051,90.074,806100001.0
2005-11-15 20:09:00,90.074,90.109,90.074,90.094,448899996.0
2005-11-15 20:10:00,90.097,90.097,90.066,90.074,643199995.0
2005-11-15 20:11:00,90.096,90.106,90.071,90.085,1271399993.0
2005-11-15 20:12:00,90.098,90.115,90.076,90.083,1515299996.0
2005-11-15 20:13:00,90.102,90.118,90.095,90.102,906599987.0
2005-11-15 20:14:00,90.116,90.13,90.093,90.1,561399998.0
2005-11-15 20:15:00,90.094,90.124,90.092,90.115,960599990.0
2005-11-15 20:16:00,90.105,90.117,90.083,90.1,1194399994.0
2005-11-15 20:17:00,90.106,90.117,90.09,90.097,354099997.0
2005-11-15 20:18:00,90.109,90.122,90.096,90.115,223400000.0
2005-11-15 20:19:00,90.17,90.17,90.17,90.17,1826699988.0
2005-11-15 20:20:00,90.125,90.125,90.088,90.09,1826699988.0
2005-11-15 20:21:00,90.094,90.119,90.092,90.107,442699999.0
2005-11-15 20:22:00,90.087,90.115,90.085,90.09,924899993.0
2005-11-15 20:23:00,90.091,90.106,90.072,90.086,811299996.0
2005-11-15 20:24:00,90.086,90.097,90.068,90.083,449099998.0
2005-11-15 20:25:00,90.092,90.111,90.08,90.098,838799998.0
2005-11-15 20:26:00,90.108,90.128,90.095,90.098,448799996.0
2005-11-15 20:27:00,90.105,90.119,90.085,90.098,1120600008.0
2005-11-15 20:28:00,90.113,90.122,90.099,90.114,2112699995.0
2005-11-15 20:29:00,90.14,90.16,90.13,90.14,2145199987.0
2005-11-15 20:30:00,90.117,90.137,90.099,90.122,2145199987.0
2005-11-15 20:31:00,90.137,90.137,90.101,90.124,1688600010.0
2005-11-15 20:32:00,90.123,90.136,90.1,90.123,2115899993.0
2005-11-15 20:33:00,90.128,90.128,90.088,90.11,544199998.0
2005-11-15 20:34:00,90.12,90.125,90.093,90.098,290700000.0
2005-11-15 20:35:00,90.113,90.113,90.088,90.088,621299992.0
2005-11-15 20:36:00,90.101,90.12,90.097,90.118,600199994.0
2005-11-15 20:37:00,90.113,90.117,90.079,90.083,523500002.0
2005-11-15 20:38:00,90.093,90.117,90.087,90.111,1810899980.0
2005-11-15 20:39:00,90.112,90.122,90.094,90.1,1053799998.0
2005-11-15 20:40:00,90.102,90.126,90.097,90.122,1759700002.0
2005-11-15 20:41:00,90.096,90.121,90.092,90.112,890700001.0
2005-11-15 20:42:00,90.113,90.121,90.084,90.092,863700000.0
2005-11-15 20:43:00,90.12,90.133,90.1,90.104,866699994.0
2005-11-15 20:44:00,90.113,90.131,90.101,90.125,1152399996.0
2005-11-15 20:45:00,90.123,90.13,90.101,90.101,1051699992.0
2005-11-15 20:46:00,90.106,90.127,90.093,90.11,900499996.0
2005-11-15 20:47:00,90.091,90.125,90.09,90.115,1174399994.0
2005-11-15 20:48:00,90.098,90.116,90.094,90.113,779700003.0
2005-11-15 20:49:00,90.113,90.131,90.1,90.117,814999997.0
2005-11-15 20:50:00,90.108,90.134,90.105,90.13,874300002.0
2005-11-15 20:51:00,90.119,90.143,90.109,90.135,691299990.0
2005-11-15 20:52:00,90.135,90.159,90.111,90.147,593699998.0
2005-11-15 20:53:00,90.158,90.158,90.129,90.142,1729900006.0
2005-11-15 20:54:00,90.15,90.167,90.142,90.15,412600001.0
2005-11-15 20:55:00,90.136,90.155,90.118,90.155,1010799988.0
2005-11-15 20:56:00,90.142,90.175,90.141,90.156,1064999999.0
2005-11-15 20:57:00,90.136,90.162,90.13,90.153,1535999997.0
2005-11-15 20:58:00,90.23,90.24,90.22,90.23,1979299984.0
2005-11-15 20:59:00,90.159,90.184,90.125,90.157,1979299984.0
2005-11-15 21:00:00,90.25,90.25,90.23,90.23,789599995.0
2005-11-15 21:01:00,90.22,90.24,90.22,90.24,789599995.0
2005-11-15 21:02:00,90.153,90.185,90.149,90.182,789599995.0
2005-11-15 21:03:00,90.166,90.178,90.15,90.164,573200006.0
2005-11-15 21:04:00,90.161,90.161,90.134,90.147,341699997.0
2005-11-15 21:05:00,90.122,90.157,90.121,90.157,426699996.0
2005-11-15 21:06:00,90.14,90.16,90.136,90.16,713100009.0
2005-11-15 21:07:00,90.155,90.159,90.137,90.152,582699998.0
2005-11-15 21:08:00,90.145,90.172,90.133,90.144,490900003.0
2005-11-15 21:09:00,90.138,90.158,90.135,90.154,294399999.0
2005-11-15 21:10:00,90.146,90.16,90.138,90.153,388699999.0
2005-11-15 21:11:00,90.141,90.16,90.138,90.155,401100005.0
2005-11-15 21:12:00,90.15,90.16,90.129,90.147,435799996.0
2005-11-15 21:13:00,90.145,90.17,90.143,90.145,1008099986.0
2005-11-15 21:14:00,90.17,90.175,90.145,90.157,991699987.0
2005-11-15 21:15:00,90.162,90.182,90.149,90.175,1073799997.0
2005-11-15 21:16:00,90.149,90.172,90.142,90.158,770300000.0
2005-11-15 21:17:00,90.147,90.165,90.131,90.155,1378399998.0
2005-11-15 21:18:00,90.156,90.163,90.138,90.143,728800000.0
2005-11-15 21:19:00,90.138,90.172,90.138,90.172,981199992.0
2005-11-15 21:20:00,90.167,90.179,90.143,90.157,1532800000.0
2005-11-15 21:21:00,90.157,90.158,90.124,90.131,1939299996.0
2005-11-15 21:22:00,90.147,90.166,90.126,90.135,1683499992.0
2005-11-15 21:23:00,90.154,90.168,90.12,90.159,1093699990.0
2005-11-15 21:24:00,90.146,90.148,90.121,90.132,872800005.0
2005-11-15 21:25:00,90.122,90.149,90.115,90.135,1454199998.0
2005-11-15 21:26:00,90.137,90.158,90.125,90.128,546900000.0
2005-11-15 21:27:00,90.149,90.161,90.135,90.145,384699998.0
2005-11-15 21:28:00,90.167,90.167,90.142,90.144,226499997.0
2005-11-15 21:29:00,90.145,90.156,90.112,90.147,634100004.0
2005-11-15 21:30:00,90.148,90.148,90.113,90.124,474200001.0
2005-11-15 21:31:00,90.142,90.15,90.124,90.138,207300002.0
2005-11-15 21:32:00,90.144,90.152,90.126,90.147,1542599989.0
2005-11-15 21:33:00,90.127,90.148,90.123,90.144,138899997.0
2005-11-15 21:34:00,90.136,90.148,90.119,90.138,374099995.0
2005-11-15 21:35:00,90.147,90.147,90.117,90.12,361599997.0
2005-11-15 21:36:00,90.11,90.135,90.11,90.135,79500000.0
2005-11-15 21:37:00,90.13,90.147,90.112,90.135,300299999.0
2005-11-15 21:38:00,90.143,90.146,90.125,90.128,479700002.0
2005-11-15 21:39:00,90.135,90.145,90.117,90.138,302700000.0
2005-11-15 21:40:00,90.126,90.14,90.109,90.126,360399999.0
2005-11-15 21:41:00,90.115,90.146,90.115,90.135,408600000.0
2005-11-15 21:42:00,90.138,90.153,90.115,90.132,674499997.0
2005-11-15 21:43:00,90.144,90.155,90.129,90.137,585100001.0
2005-11-15 21:44:00,90.141,90.173,90.133,90.162,1655399999.0
2005-11-15 21:45:00,90.16,90.185,90.142,90.15,1089300001.0
2005-11-15 21:46:00,90.173,90.176,90.14,90.16,456399999.0
2005-11-15 21:47:00,90.146,90.165,90.142,90.155,827999995.0
2005-11-15 21:48:00,90.158,90.158,90.138,90.138,305899999.0
2005-11-15 21:49:00,90.145,90.158,90.126,90.143,812700001.0
2005-11-15 21:50:00,90.131,90.157,90.131,90.157,110500001.0
2005-11-15 21:51:00,90.156,90.172,90.147,90.163,156499998.0
2005-11-15 21:52:00,90.158,90.167,90.132,90.14,508400001.0
2005-11-15 21:53:00,90.157,90.2,90.157,90.2,230800001.0
2005-11-15 21:54:00,90.196,90.208,90.187,90.206,211000000.0
2005-11-15 21:55:00,90.217,90.249,90.205,90.234,173100000.0
2005-11-15 21:56:00,90.246,90.255,90.222,90.235,469499999.0
2005-11-15 21:57:00,90.23,90.233,90.204,90.214,351600000.0
2005-11-15 21:58:00,90.225,90.236,90.218,90.228,134300000.0
2005-11-15 21:59:00,90.241,90.252,90.219,90.233,585699997.0
2005-11-15 22:00:00,90.234,90.241,90.192,90.206,685100004.0
2005-11-15 22:01:00,90.207,90.237,90.203,90.237,739499998.0
2005-11-15 22:02:00,90.236,90.249,90.22,90.228,1217700004.0
2005-11-15 22:03:00,90.226,90.255,90.226,90.247,251800000.0
2005-11-15 22:04:00,90.247,90.256,90.225,90.243,935300005.0
2005-11-15 22:05:00,90.224,90.244,90.209,90.244,343300002.0
2005-11-15 22:06:00,90.246,90.248,90.214,90.214,139799999.0
2005-11-15 22:07:00,90.23,90.24,90.213,90.222,172100000.0
2005-11-15 22:08:00,90.238,90.263,90.233,90.263,263399999.0
2005-11-15 22:09:00,90.278,90.289,90.26,90.26,331900000.0
2005-11-15 22:10:00,90.271,90.288,90.243,90.265,306700007.0
2005-11-15 22:11:00,90.262,90.291,90.256,90.279,423499998.0
2005-11-15 22:12:00,90.272,90.272,90.226,90.237,399499995.0
2005-11-15 22:13:00,90.222,90.24,90.208,90.229,419899992.0
2005-11-15 22:14:00,90.207,90.223,90.202,90.217,135899997.0
2005-11-15 22:15:00,90.199,90.22,90.195,90.213,458100007.0
2005-11-15 22:16:00,90.195,90.221,90.188,90.212,485599992.0
2005-11-15 22:17:00,90.217,90.242,90.204,90.226,63600001.0
2005-11-15 22:18:00,90.226,90.247,90.22,90.235,262600004.0
2005-11-15 22:19:00,90.224,90.237,90.212,90.232,202000002.0
2005-11-15 22:20:00,90.226,90.25,90.226,90.25,179700000.0
2005-11-15 22:21:00,90.241,90.251,90.224,90.235,166399996.0
2005-11-15 22:22:00,90.242,90.255,90.22,90.235,523099997.0
2005-11-15 22:23:00,90.223,90.246,90.219,90.229,179999999.0
2005-11-15 22:24:00,90.216,90.24,90.216,90.24,77599999.0
2005-11-15 22:25:00,90.23,90.256,90.23,90.256,314500004.0
2005-11-15 22:26:00,90.252,90.268,90.235,90.235,351199998.0
2005-11-15 22:27:00,90.236,90.249,90.217,90.235,792400009.0
2005-11-15 22:28:00,90.234,90.243,90.214,90.219,285600004.0
2005-11-15 22:29:00,90.225,90.242,90.195,90.217,343100004.0
2005-11-15 22:30:00,90.231,90.25,90.216,90.236,608599999.0
2005-11-15 22:31:00,90.25,90.258,90.237,90.241,72600000.0
2005-11-15 22:32:00,90.246,90.252,90.225,90.231,244599995.0
2005-11-15 22:33:00,90.257,90.265,90.243,90.243,430400000.0
2005-11-15 22:34:00,90.259,90.261,90.23,90.23,509899995.0
2005-11-15 22:35:00,90.248,90.248,90.221,90.221,285199999.0
2005-11-15 22:36:00,90.225,90.24,90.203,90.225,585099998.0
2005-11-15 22:37:00,90.22,90.246,90.22,90.245,259200000.0
2005-11-15 22:38:00,90.245,90.245,90.221,90.224,233899998.0
2005-11-15 22:39:00,90.243,90.243,90.213,90.22,215100001.0
2005-11-15 22:40:00,90.237,90.243,90.21,90.21,434600003.0
2005-11-15 22:41:00,90.212,90.233,90.212,90.233,309399999.0
2005-11-15 22:42:00,90.227,90.24,90.21,90.23,217000000.0
2005-11-15 22:43:00,90.235,90.24,90.211,90.216,582000002.0
2005-11-15 22:44:00,90.222,90.244,90.212,90.231,558699997.0
2005-11-15 22:45:00,90.224,90.253,90.211,90.236,467399998.0
2005-11-15 22:46:00,90.237,90.246,90.211,90.222,350299999.0
2005-11-15 22:47:00,90.235,90.24,90.214,90.22,291700000.0
2005-11-15 22:48:00,90.235,90.242,90.199,90.202,435599996.0
2005-11-15 22:49:00,90.214,90.256,90.214,90.245,579900003.0
2005-11-15 22:50:00,90.23,90.244,90.208,90.228,176200002.0
2005-11-15 22:51:00,90.233,90.247,90.214,90.227,576399997.0
2005-11-15 22:52:00,90.236,90.251,90.22,90.234,146599998.0
2005-11-15 22:53:00,90.24,90.246,90.197,90.214,350099995.0
2005-11-15 22:54:00,90.217,90.246,90.217,90.245,194199997.0
2005-11-15 22:55:00,90.231,90.25,90.226,90.25,456300005.0
2005-11-15 22:56:00,90.248,90.253,90.222,90.222,265799996.0
2005-11-15 22:57:00,90.248,90.251,90.217,90.228,271000000.0
2005-11-15 22:58:00,90.255,90.255,90.24,90.24,37400000.0
2005-11-15 22:59:00,90.261,90.261,90.191,90.195,313600001.0
2005-11-15 23:00:00,90.263,90.272,90.248,90.26,157800000.0
2005-11-15 23:01:00,90.258,90.26,90.239,90.239,168199997.0
2005-11-15 23:02:00,90.264,90.264,90.238,90.243,194099999.0
2005-11-15 23:03:00,90.255,90.267,90.238,90.248,147599998.0
2005-11-15 23:04:00,90.238,90.238,90.213,90.217,53200001.0
2005-11-15 23:05:00,90.221,90.245,90.221,90.239,166400001.0
2005-11-15 23:06:00,90.226,90.226,90.206,90.209,132099999.0
2005-11-15 23:07:00,90.204,90.237,90.202,90.237,238900002.0
2005-11-15 23:08:00,90.22,90.242,90.211,90.242,277899998.0
2005-11-15 23:09:00,90.224,90.247,90.219,90.247,183199998.0
2005-11-15 23:10:00,90.237,90.25,90.226,90.234,84100000.0
2005-11-15 23:11:00,90.246,90.26,90.236,90.253,160599998.0
2005-11-15 23:12:00,90.257,90.263,90.242,90.252,243399991.0
2005-11-15 23:13:00,90.253,90.265,90.232,90.251,301700001.0
2005-11-15 23:14:00,90.254,90.261,90.232,90.245,216500005.0
2005-11-15 23:15:00,90.24,90.257,90.24,90.242,215300001.0
2005-11-15 23:16:00,90.24,90.255,90.219,90.238,202200002.0
2005-11-15 23:17:00,90.223,90.256,90.223,90.256,337099995.0
2005-11-15 23:18:00,90.256,90.256,90.227,90.227,159400001.0
2005-11-15 23:19:00,90.247,90.252,90.225,90.232,463200001.0
2005-11-15 23:20:00,90.239,90.266,90.239,90.266,224599998.0
2005-11-15 23:21:00,90.265,90.277,90.251,90.264,243299996.0
2005-11-15 23:22:00,90.271,90.285,90.255,90.273,169299998.0
2005-11-15 23:23:00,90.281,90.286,90.242,90.242,205100000.0
2005-11-15 23:24:00,90.263,90.279,90.252,90.274,257600000.0
2005-11-15 23:25:00,90.265,90.278,90.256,90.272,170499997.0
2005-11-15 23:26:00,90.275,90.285,90.259,90.277,201599999.0
2005-11-15 23:27:00,90.267,90.267,90.238,90.252,117200001.0
2005-11-15 23:28:00,90.27,90.274,90.252,90.252,213499999.0
2005-11-15 23:29:00,90.262,90.275,90.25,90.274,293199995.0
2005-11-15 23:30:00,90.28,90.3,90.275,90.288,130199999.0
2005-11-15 23:31:00,90.268,90.296,90.267,90.296,124299999.0
2005-11-15 23:32:00,90.274,90.29,90.262,90.285,166699999.0
2005-11-15 23:33:00,90.278,90.289,90.259,90.275,198499999.0
2005-11-15 23:34:00,90.29,90.29,90.257,90.272,364600002.0
2005-11-15 23:35:00,90.273,90.287,90.242,90.275,182100001.0
2005-11-15 23:36:00,90.278,90.278,90.256,90.256,74899999.0
2005-11-15 23:37:00,90.28,90.28,90.261,90.261,40200000.0
2005-11-15 23:38:00,90.26,90.275,90.252,90.275,133800002.0
2005-11-15 23:39:00,90.272,90.282,90.255,90.272,210400000.0
2005-11-15 23:40:00,90.273,90.279,90.251,90.253,256600002.0
2005-11-15 23:41:00,90.257,90.284,90.257,90.278,227899997.0
2005-11-15 23:42:00,90.253,90.285,90.252,90.27,155199996.0
2005-11-15 23:43:00,90.275,90.288,90.262,90.275,210799995.0
2005-11-15 23:44:00,90.255,90.284,90.249,90.28,321199998.0
2005-11-15 23:45:00,90.278,90.294,90.261,90.266,323700003.0
2005-11-15 23:46:00,90.257,90.274,90.257,90.274,65700002.0
2005-11-15 23:47:00,90.272,90.272,90.247,90.252,229200000.0
2005-11-15 23:48:00,90.268,90.27,90.249,90.258,234499999.0
2005-11-15 23:49:00,90.26,90.274,90.251,90.274,174700000.0
2005-11-15 23:50:00,90.25,90.28,90.249,90.28,245699996.0
2005-11-15 23:51:00,90.279,90.289,90.264,90.264,246200000.0
2005-11-15 23:52:00,90.269,90.298,90.269,90.291,123600000.0
2005-11-15 23:53:00,90.291,90.298,90.274,90.287,143400001.0
2005-11-15 23:54:00,90.272,90.29,90.264,90.29,295100000.0
2005-11-15 23:55:00,90.266,90.295,90.266,90.294,132500000.0
2005-11-15 23:56:00,90.286,90.298,90.275,90.287,219799999.0
2005-11-15 23:57:00,90.268,90.284,90.267,90.273,142400002.0
2005-11-15 23:58:00,90.264,90.287,90.264,90.284,157499999.0
2005-11-15 23:59:00,90.285,90.285,90.27,90.27,61200000.0
2005-11-16 00:00:00,90.268,90.29,90.266,90.282,325699999.0
2005-11-16 00:01:00,90.275,90.285,90.249,90.258,309599999.0
2005-11-16 00:02:00,90.272,90.29,90.272,90.29,25899999.0
2005-11-16 00:03:00,90.278,90.29,90.271,90.29,118499999.0
2005-11-16 00:04:00,90.264,90.29,90.264,90.29,220399995.0
2005-11-16 00:05:00,90.29,90.29,90.26,90.278,244700000.0
2005-11-16 00:06:00,90.285,90.29,90.261,90.277,311999996.0
2005-11-16 00:07:00,90.285,90.29,90.263,90.27,356499997.0
2005-11-16 00:08:00,90.285,90.285,90.27,90.27,133499997.0
2005-11-16 00:09:00,90.269,90.29,90.246,90.272,144900000.0
2005-11-16 00:10:00,90.266,90.283,90.264,90.282,87799998.0
2005-11-16 00:11:00,90.268,90.285,90.262,90.285,132499998.0
2005-11-16 00:12:00,90.277,90.295,90.26,90.28,295899998.0
2005-11-16 00:13:00,90.233,90.261,90.221,90.245,325100002.0
2005-11-16 00:14:00,90.218,90.248,90.218,90.246,264799998.0
2005-11-16 00:15:00,90.258,90.26,90.228,90.256,249099998.0
2005-11-16 00:16:00,90.209,90.257,90.208,90.253,173199999.0
2005-11-16 00:17:00,90.233,90.258,90.218,90.231,318699999.0
2005-11-16 00:18:00,90.228,90.269,90.215,90.231,425299998.0
2005-11-16 00:19:00,90.263,90.283,90.232,90.246,122500000.0
2005-11-16 00:20:00,90.238,90.259,90.221,90.247,230499998.0
2005-11-16 00:21:00,90.235,90.26,90.229,90.232,276499999.0
2005-11-16 00:22:00,90.237,90.263,90.235,90.241,163699996.0
2005-11-16 00:23:00,90.244,90.26,90.22,90.26,194900000.0
2005-11-16 00:24:00,90.23,90.261,90.218,90.253,203300000.0
2005-11-16 00:25:00,90.241,90.26,90.216,90.243,203000001.0
2005-11-16 00:26:00,90.229,90.264,90.216,90.232,407100002.0
2005-11-16 00:27:00,90.253,90.26,90.227,90.235,194000000.0
2005-11-16 00:28:00,90.246,90.268,90.217,90.248,338399999.0
2005-11-16 00:29:00,90.257,90.259,90.221,90.248,292399998.0
2005-11-16 00:30:00,90.221,90.264,90.218,90.264,203800001.0
2005-11-16 00:31:00,90.22,90.268,90.217,90.245,130399999.0
2005-11-16 00:32:00,90.238,90.262,90.215,90.255,391700000.0
2005-11-16 00:33:00,90.23,90.266,90.223,90.263,158000001.0
2005-11-16 00:34:00,90.239,90.263,90.213,90.213,387500003.0
2005-11-16 00:35:00,90.23,90.256,90.226,90.251,221000003.0
2005-11-16 00:36:00,90.235,90.266,90.228,90.26,248800002.0
2005-11-16 00:37:00,90.239,90.268,90.215,90.241,390699996.0
2005-11-16 00:38:00,90.256,90.263,90.226,90.251,295099996.0
2005-11-16 00:39:00,90.238,90.264,90.218,90.238,262599997.0
2005-11-16 00:40:00,90.24,90.268,90.223,90.257,293999998.0
2005-11-16 00:41:00,90.24,90.27,90.226,90.235,300599999.0
2005-11-16 00:42:00,90.237,90.264,90.22,90.238,145499999.0
2005-11-16 00:43:00,90.241,90.261,90.222,90.254,194799996.0
2005-11-16 00:44:00,90.257,90.257,90.225,90.225,376100001.0
2005-11-16 00:45:00,90.24,90.264,90.223,90.251,252600001.0
2005-11-16 00:46:00,90.238,90.26,90.229,90.252,349000001.0
2005-11-16 00:47:00,90.257,90.279,90.252,90.268,354600002.0
2005-11-16 00:48:00,90.264,90.28,90.243,90.263,216699999.0
2005-11-16 00:49:00,90.252,90.278,90.252,90.278,78900000.0
2005-11-16 00:50:00,90.259,90.277,90.249,90.277,233400000.0
2005-11-16 00:51:00,90.255,90.287,90.248,90.287,295599996.0
2005-11-16 00:52:00,90.273,90.287,90.257,90.275,267800000.0
2005-11-16 00:53:00,90.268,90.28,90.26,90.28,144100000.0
2005-11-16 00:54:00,90.264,90.277,90.244,90.264,253800000.0
2005-11-16 00:55:00,90.268,90.279,90.253,90.271,255100001.0
2005-11-16 00:56:00,90.256,90.264,90.238,90.249,300799999.0
2005-11-16 00:57:00,90.268,90.268,90.248,90.256,343600006.0
2005-11-16 00:58:00,90.267,90.267,90.241,90.241,229399998.0
2005-11-16 00:59:00,90.268,90.268,90.244,90.255,266299996.0
2005-11-16 01:00:00,90.237,90.273,90.237,90.264,223099998.0
2005-11-16 01:01:00,90.265,90.27,90.252,90.258,29899999.0
2005-11-16 01:02:00,90.259,90.275,90.236,90.27,326999999.0
2005-11-16 01:03:00,90.261,90.268,90.242,90.255,148099997.0
2005-11-16 01:04:00,90.248,90.265,90.235,90.235,103299998.0
2005-11-16 01:05:00,90.226,90.246,90.226,90.246,11400000.0
2005-11-16 01:06:00,90.222,90.249,90.219,90.236,271700003.0
2005-11-16 01:07:00,90.228,90.25,90.222,90.222,262500000.0
2005-11-16 01:08:00,90.241,90.255,90.23,90.245,192199997.0
2005-11-16 01:09:00,90.213,90.23,90.208,90.228,150099997.0
2005-11-16 01:10:00,90.234,90.247,90.219,90.229,174800000.0
2005-11-16 01:11:00,90.235,90.248,90.22,90.241,209000000.0
2005-11-16 01:12:00,90.219,90.24,90.216,90.235,276799997.0
2005-11-16 01:13:00,90.221,90.25,90.212,90.243,215999995.0
2005-11-16 01:14:00,90.242,90.247,90.217,90.221,96600000.0
2005-11-16 01:15:00,90.253,90.253,90.229,90.231,96500001.0
2005-11-16 01:16:00,90.241,90.265,90.236,90.252,146500000.0
2005-11-16 01:17:00,90.249,90.253,90.23,90.234,247899998.0
2005-11-16 01:18:00,90.233,90.248,90.224,90.241,137000000.0
2005-11-16 01:19:00,90.228,90.245,90.225,90.225,164800000.0
2005-11-16 01:20:00,90.221,90.25,90.221,90.24,224199999.0
2005-11-16 01:21:00,90.245,90.255,90.226,90.228,201299999.0
2005-11-16 01:22:00,90.229,90.253,90.223,90.233,215100002.0
2005-11-16 01:23:00,90.233,90.258,90.226,90.258,173699999.0
2005-11-16 01:24:00,90.255,90.255,90.23,90.23,170299999.0
2005-11-16 01:25:00,90.238,90.256,90.231,90.247,307900000.0
2005-11-16 01:26:00,90.23,90.246,90.218,90.243,162599999.0
2005-11-16 01:27:00,90.236,90.25,90.231,90.25,278999997.0
2005-11-16 01:28:00,90.241,90.241,90.215,90.235,173700001.0
2005-11-16 01:29:00,90.228,90.248,90.205,90.22,238899996.0
2005-11-16 01:30:00,90.237,90.247,90.213,90.229,192600001.0
2005-11-16 01:31:00,90.206,90.232,90.206,90.232,239100004.0
2005-11-16 01:32:00,90.227,90.23,90.205,90.205,363900000.0
2005-11-16 01:33:00,90.228,90.256,90.228,90.256,68499999.0
2005-11-16 01:34:00,90.248,90.286,90.248,90.282,235900000.0
2005-11-16 01:35:00,90.274,90.296,90.274,90.285,264500001.0
2005-11-16 01:36:00,90.283,90.295,90.27,90.272,182100004.0
2005-11-16 01:37:00,90.289,90.305,90.267,90.285,120600000.0
2005-11-16 01:38:00,90.281,90.289,90.265,90.289,225099995.0
2005-11-16 01:39:00,90.285,90.285,90.266,90.273,226900001.0
2005-11-16 01:40:00,90.284,90.294,90.267,90.275,426300003.0
2005-11-16 01:41:00,90.29,90.301,90.273,90.284,187499997.0
2005-11-16 01:42:00,90.285,90.285,90.257,90.257,79400000.0
2005-11-16 01:43:00,90.285,90.29,90.266,90.275,238599998.0
2005-11-16 01:44:00,90.27,90.29,90.27,90.29,158899999.0
2005-11-16 01:45:00,90.276,90.304,90.274,90.292,187600000.0
2005-11-16 01:46:00,90.275,90.299,90.268,90.274,331499997.0
2005-11-16 01:47:00,90.288,90.296,90.275,90.277,143999998.0
2005-11-16 01:48:00,90.274,90.292,90.255,90.292,212000000.0
2005-11-16 01:49:00,90.282,90.282,90.258,90.261,264100002.0
2005-11-16 01:50:00,90.249,90.283,90.249,90.282,320300000.0
2005-11-16 01:51:00,90.276,90.29,90.264,90.285,240899996.0
2005-11-16 01:52:00,90.268,90.286,90.263,90.277,197500000.0
2005-11-16 01:53:00,90.266,90.293,90.261,90.282,224699997.0
2005-11-16 01:54:00,90.287,90.295,90.269,90.276,306099996.0
2005-11-16 01:55:00,90.3,90.3,90.281,90.281,72300000.0
2005-11-16 01:56:00,90.273,90.308,90.273,90.298,272700002.0
2005-11-16 01:57:00,90.293,90.293,90.261,90.264,445900000.0
2005-11-16 01:58:00,90.271,90.289,90.266,90.283,296500000.0
2005-11-16 01:59:00,90.283,90.283,90.256,90.267,292400000.0
2005-11-16 02:00:00,90.261,90.278,90.247,90.259,198199999.0
2005-11-16 02:01:00,90.271,90.285,90.261,90.275,199099999.0
2005-11-16 02:02:00,90.273,90.286,90.262,90.273,182499998.0
2005-11-16 02:03:00,90.271,90.276,90.24,90.24,229999998.0
2005-11-16 02:04:00,90.249,90.278,90.239,90.26,215200000.0
2005-11-16 02:05:00,90.249,90.278,90.249,90.25,204599997.0
2005-11-16 02:06:00,90.257,90.286,90.257,90.282,133100000.0
2005-11-16 02:07:00,90.261,90.279,90.244,90.273,332999996.0
2005-11-16 02:08:00,90.264,90.285,90.254,90.265,289300000.0
2005-11-16 02:09:00,90.257,90.281,90.256,90.273,296500002.0
2005-11-16 02:10:00,90.26,90.278,90.256,90.275,270999998.0
2005-11-16 02:11:00,90.256,90.28,90.251,90.27,218500000.0
2005-11-16 02:12:00,90.262,90.282,90.262,90.282,216099999.0
2005-11-16 02:13:00,90.274,90.29,90.267,90.271,180800001.0
2005-11-16 02:14:00,90.287,90.287,90.257,90.257,143400001.0
2005-11-16 02:15:00,90.262,90.27,90.248,90.251,345299995.0
2005-11-16 02:16:00,90.242,90.275,90.238,90.254,181699996.0
2005-11-16 02:17:00,90.25,90.267,90.245,90.265,130600000.0
2005-11-16 02:18:00,90.251,90.269,90.243,90.264,172800001.0
2005-11-16 02:19:00,90.261,90.278,90.244,90.265,185699997.0
2005-11-16 02:20:00,90.273,90.277,90.254,90.264,120099999.0
2005-11-16 02:21:00,90.261,90.28,90.26,90.275,72200002.0
2005-11-16 02:22:00,90.256,90.277,90.249,90.277,170899998.0
2005-11-16 02:23:00,90.278,90.278,90.249,90.261,265799999.0
2005-11-16 02:24:00,90.263,90.284,90.249,90.265,262200000.0
2005-11-16 02:25:00,90.27,90.27,90.242,90.248,263900001.0
2005-11-16 02:26:00,90.275,90.275,90.24,90.24,132699998.0
2005-11-16 02:27:00,90.275,90.275,90.25,90.25,331500005.0
2005-11-16 02:28:00,90.25,90.265,90.25,90.265,38000000.0
2005-11-16 02:29:00,90.263,90.263,90.245,90.251,266800003.0
2005-11-16 02:30:00,90.248,90.255,90.228,90.237,179299999.0
2005-11-16 02:31:00,90.241,90.255,90.228,90.242,198500002.0
2005-11-16 02:32:00,90.248,90.257,90.231,90.24,139799999.0
2005-11-16 02:33:00,90.246,90.254,90.23,90.233,230300000.0
2005-11-16 02:34:00,90.248,90.265,90.225,90.236,311399998.0
2005-11-16 02:35:00,90.24,90.255,90.224,90.229,361399997.0
2005-11-16 02:36:00,90.228,90.248,90.225,90.248,228199996.0
2005-11-16 02:37:00,90.255,90.267,90.245,90.253,95599999.0
2005-11-16 02:38:00,90.26,90.26,90.242,90.25,182399997.0
2005-11-16 02:39:00,90.238,90.254,90.236,90.236,120499998.0
2005-11-16 02:40:00,90.245,90.25,90.222,90.237,160900002.0
2005-11-16 02:41:00,90.236,90.248,90.22,90.242,247399999.0
2005-11-16 02:42:00,90.235,90.24,90.214,90.225,410599998.0
2005-11-16 02:43:00,90.217,90.24,90.213,90.23,188299996.0
2005-11-16 02:44:00,90.235,90.24,90.216,90.227,116700000.0
2005-11-16 02:45:00,90.221,90.257,90.221,90.257,91799999.0
2005-11-16 02:46:00,90.251,90.277,90.243,90.271,285300001.0
2005-11-16 02:47:00,90.264,90.264,90.24,90.248,96300001.0
2005-11-16 02:48:00,90.258,90.278,90.253,90.274,260700003.0
2005-11-16 02:49:00,90.257,90.283,90.257,90.28,283000006.0
2005-11-16 02:50:00,90.277,90.294,90.269,90.288,269499999.0
2005-11-16 02:51:00,90.278,90.289,90.263,90.282,201099999.0
2005-11-16 02:52:00,90.283,90.295,90.268,90.271,213500002.0
2005-11-16 02:53:00,90.281,90.297,90.265,90.282,195200005.0
2005-11-16 02:54:00,90.288,90.299,90.275,90.281,165599999.0
2005-11-16 02:55:00,90.293,90.308,90.274,90.277,274500000.0
2005-11-16 02:56:00,90.298,90.298,90.278,90.28,260799998.0
2005-11-16 02:57:00,90.285,90.311,90.279,90.295,141700002.0
2005-11-16 02:58:00,90.278,90.294,90.265,90.265,204600006.0
2005-11-16 02:59:00,90.261,90.293,90.259,90.278,308900000.0
2005-11-16 03:00:00,90.259,90.288,90.249,90.288,392499999.0
2005-11-16 03:01:00,90.283,90.283,90.255,90.262,251699999.0
2005-11-16 03:02:00,90.277,90.277,90.253,90.256,215400003.0
2005-11-16 03:03:00,90.273,90.288,90.261,90.281,256900000.0
2005-11-16 03:04:00,90.267,90.286,90.267,90.286,33700000.0
2005-11-16 03:05:00,90.289,90.289,90.267,90.269,224800002.0
2005-11-16 03:06:00,90.293,90.309,90.282,90.29,191499997.0
2005-11-16 03:07:00,90.294,90.294,90.258,90.267,253200004.0
2005-11-16 03:08:00,90.288,90.288,90.261,90.267,255799993.0
2005-11-16 03:09:00,90.269,90.292,90.269,90.283,184800002.0
2005-11-16 03:10:00,90.262,90.285,90.252,90.269,206500001.0
2005-11-16 03:11:00,90.26,90.276,90.248,90.25,222399998.0
2005-11-16 03:12:00,90.26,90.282,90.249,90.256,114999999.0
2005-11-16 03:13:00,90.281,90.286,90.255,90.255,278200000.0
2005-11-16 03:14:00,90.243,90.261,90.237,90.259,194600002.0
2005-11-16 03:15:00,90.244,90.269,90.239,90.241,142999999.0
2005-11-16 03:16:00,90.242,90.267,90.237,90.253,231100004.0
2005-11-16 03:17:00,90.265,90.276,90.265,90.276,65400000.0
2005-11-16 03:18:00,90.27,90.27,90.243,90.261,217599999.0
2005-11-16 03:19:00,90.245,90.27,90.245,90.265,229100003.0
2005-11-16 03:20:00,90.265,90.265,90.25,90.25,4000000.0
2005-11-16 03:21:00,90.251,90.275,90.251,90.266,238399999.0
2005-11-16 03:22:00,90.267,90.273,90.246,90.257,258600001.0
2005-11-16 03:23:00,90.275,90.275,90.244,90.25,188199998.0
2005-11-16 03:24:00,90.268,90.277,90.251,90.253,350699998.0
2005-11-16 03:25:00,90.273,90.279,90.255,90.255,343200000.0
2005-11-16 03:26:00,90.267,90.285,90.256,90.269,229800003.0
2005-11-16 03:27:00,90.246,90.267,90.243,90.254,167600001.0
2005-11-16 03:28:00,90.249,90.275,90.245,90.245,285200000.0
2005-11-16 03:29:00,90.245,90.261,90.245,90.261,91800002.0
2005-11-16 03:30:00,90.258,90.271,90.246,90.261,134100000.0
2005-11-16 03:31:00,90.258,90.27,90.246,90.263,124299998.0
2005-11-16 03:32:00,90.273,90.277,90.252,90.252,306000002.0
2005-11-16 03:33:00,90.256,90.283,90.256,90.274,297999999.0
2005-11-16 03:34:00,90.273,90.28,90.256,90.26,228100001.0
2005-11-16 03:35:00,90.274,90.286,90.258,90.267,273799999.0
2005-11-16 03:36:00,90.27,90.285,90.266,90.285,283499997.0
2005-11-16 03:37:00,90.285,90.29,90.261,90.261,234100001.0
2005-11-16 03:38:00,90.256,90.29,90.256,90.285,159299998.0
2005-11-16 03:39:00,90.261,90.295,90.261,90.264,161700000.0
2005-11-16 03:40:00,90.283,90.295,90.266,90.271,153299998.0
2005-11-16 03:41:00,90.283,90.283,90.266,90.266,52600000.0
2005-11-16 03:42:00,90.272,90.295,90.272,90.29,388899996.0
2005-11-16 03:43:00,90.29,90.29,90.268,90.27,166299997.0
2005-11-16 03:44:00,90.265,90.295,90.235,90.295,332299998.0
2005-11-16 03:45:00,90.283,90.298,90.264,90.283,219599998.0
2005-11-16 03:46:00,90.265,90.302,90.265,90.295,110900001.0
2005-11-16 03:47:00,90.293,90.305,90.274,90.287,186899999.0
2005-11-16 03:48:00,90.289,90.289,90.264,90.264,29700000.0
2005-11-16 03:49:00,90.298,90.298,90.273,90.282,182199998.0
2005-11-16 03:50:00,90.285,90.295,90.27,90.273,226899999.0
2005-11-16 03:51:00,90.287,90.298,90.265,90.282,204099999.0
2005-11-16 03:52:00,90.285,90.298,90.264,90.285,306599997.0
2005-11-16 03:53:00,90.296,90.3,90.274,90.28,275799999.0
2005-11-16 03:54:00,90.278,90.298,90.273,90.286,133799998.0
2005-11-16 03:55:00,90.287,90.294,90.272,90.272,179100000.0
2005-11-16 03:56:00,90.297,90.3,90.28,90.288,136699999.0
2005-11-16 03:57:00,90.29,90.305,90.281,90.295,123699999.0
2005-11-16 03:58:00,90.297,90.311,90.277,90.277,288399999.0
2005-11-16 03:59:00,90.276,90.31,90.272,90.31,121799999.0
2005-11-16 04:00:00,90.295,90.32,90.275,90.304,337800002.0
2005-11-16 04:01:00,90.296,90.308,90.287,90.302,157400001.0
2005-11-16 04:02:00,90.293,90.304,90.276,90.295,259900004.0
2005-11-16 04:03:00,90.291,90.297,90.273,90.287,151599998.0
2005-11-16 04:04:00,90.267,90.29,90.266,90.271,83700000.0
2005-11-16 04:05:00,90.285,90.285,90.27,90.27,50800000.0
2005-11-16 04:06:00,90.271,90.28,90.245,90.266,145200001.0
2005-11-16 04:07:00,90.271,90.285,90.251,90.277,429499997.0
2005-11-16 04:08:00,90.285,90.291,90.266,90.274,145199997.0
2005-11-16 04:09:00,90.282,90.301,90.27,90.29,333700004.0
2005-11-16 04:10:00,90.296,90.305,90.279,90.285,147399998.0
2005-11-16 04:11:00,90.282,90.294,90.264,90.272,95299999.0
2005-11-16 04:12:00,90.27,90.302,90.27,90.302,174499998.0
2005-11-16 04:13:00,90.284,90.297,90.279,90.293,394099998.0
2005-11-16 04:14:00,90.285,90.292,90.271,90.275,125200002.0
2005-11-16 04:15:00,90.283,90.305,90.283,90.303,190899998.0
2005-11-16 04:16:00,90.295,90.3,90.278,90.28,166499999.0
2005-11-16 04:17:00,90.282,90.293,90.275,90.283,129399997.0
2005-11-16 04:18:00,90.287,90.306,90.274,90.281,210399996.0
2005-11-16 04:19:00,90.309,90.309,90.287,90.287,124499999.0
2005-11-16 04:20:00,90.285,90.295,90.259,90.276,404399999.0
2005-11-16 04:21:00,90.283,90.305,90.276,90.276,198300002.0
2005-11-16 04:22:00,90.303,90.303,90.285,90.299,53999999.0
2005-11-16 04:23:00,90.302,90.312,90.294,90.305,44300000.0
2005-11-16 04:24:00,90.305,90.307,90.288,90.293,297800000.0
2005-11-16 04:25:00,90.294,90.306,90.275,90.296,223600001.0
2005-11-16 04:26:00,90.28,90.295,90.28,90.295,8000000.0
2005-11-16 04:27:00,90.29,90.297,90.272,90.28,119100001.0
2005-11-16 04:28:00,90.286,90.299,90.28,90.297,162700001.0
2005-11-16 04:29:00,90.283,90.287,90.26,90.273,239400000.0
2005-11-16 04:30:00,90.285,90.285,90.263,90.267,216800000.0
2005-11-16 04:31:00,90.285,90.292,90.271,90.272,120100000.0
2005-11-16 04:32:00,90.271,90.294,90.271,90.284,271200004.0
2005-11-16 04:33:00,90.264,90.285,90.264,90.282,124999999.0
2005-11-16 04:34:00,90.287,90.288,90.264,90.288,185099997.0
2005-11-16 04:35:00,90.285,90.29,90.27,90.278,134000000.0
2005-11-16 04:36:00,90.27,90.285,90.27,90.285,58000001.0
2005-11-16 04:37:00,90.277,90.29,90.265,90.277,206500000.0
2005-11-16 04:38:00,90.286,90.293,90.271,90.277,206699999.0
2005-11-16 04:39:00,90.308,90.308,90.27,90.27,322399999.0
2005-11-16 04:40:00,90.28,90.295,90.28,90.295,58400000.0
2005-11-16 04:41:00,90.295,90.3,90.272,90.287,207299996.0
2005-11-16 04:42:00,90.287,90.3,90.273,90.287,140399996.0
2005-11-16 04:43:00,90.295,90.295,90.28,90.28,149400001.0
2005-11-16 04:44:00,90.289,90.3,90.28,90.295,208600000.0
2005-11-16 04:45:00,90.288,90.3,90.281,90.295,135800001.0
2005-11-16 04:46:00,90.295,90.308,90.276,90.283,250099998.0
2005-11-16 04:47:00,90.281,90.3,90.272,90.29,161900001.0
2005-11-16 04:48:00,90.299,90.301,90.285,90.285,47799999.0
2005-11-16 04:49:00,90.292,90.306,90.274,90.302,218000000.0
2005-11-16 04:50:00,90.286,90.306,90.279,90.296,153300001.0
2005-11-16 04:51:00,90.275,90.3,90.273,90.292,50699999.0
2005-11-16 04:52:00,90.281,90.305,90.281,90.305,104600000.0
2005-11-16 04:53:00,90.301,90.316,90.281,90.288,219700001.0
2005-11-16 04:54:00,90.298,90.31,90.285,90.302,185900003.0
2005-11-16 04:55:00,90.305,90.31,90.292,90.298,90799998.0
2005-11-16 04:56:00,90.303,90.306,90.279,90.283,149399999.0
2005-11-16 04:57:00,90.297,90.3,90.282,90.282,242600001.0
2005-11-16 04:58:00,90.3,90.3,90.282,90.282,56299998.0
2005-11-16 04:59:00,90.285,90.3,90.271,90.29,80300000.0
2005-11-16 05:00:00,90.282,90.304,90.282,90.299,206699996.0
2005-11-16 05:01:00,90.275,90.29,90.252,90.275,113099998.0
2005-11-16 05:02:00,90.282,90.285,90.245,90.268,249800000.0
2005-11-16 05:03:00,90.275,90.288,90.269,90.28,121600000.0
2005-11-16 05:04:00,90.279,90.293,90.264,90.265,181499997.0
2005-11-16 05:05:00,90.258,90.287,90.258,90.287,219599996.0
2005-11-16 05:06:00,90.264,90.283,90.254,90.265,210200000.0
2005-11-16 05:07:00,90.287,90.287,90.263,90.263,210299999.0
2005-11-16 05:08:00,90.268,90.285,90.26,90.268,170199999.0
2005-11-16 05:09:00,90.287,90.287,90.244,90.259,309000001.0
2005-11-16 05:10:00,90.277,90.286,90.253,90.283,275800000.0
2005-11-16 05:11:00,90.275,90.293,90.261,90.293,178899995.0
2005-11-16 05:12:00,90.276,90.295,90.273,90.273,205900005.0
2005-11-16 05:13:00,90.281,90.292,90.271,90.285,89699999.0
2005-11-16 05:14:00,90.285,90.29,90.27,90.278,234899997.0
2005-11-16 05:15:00,90.278,90.29,90.266,90.285,137399998.0
2005-11-16 05:16:00,90.281,90.295,90.28,90.29,159800000.0
2005-11-16 05:17:00,90.272,90.29,90.272,90.29,49499999.0
2005-11-16 05:18:00,90.293,90.304,90.275,90.295,257400000.0
2005-11-16 05:19:00,90.302,90.302,90.286,90.286,44500000.0
2005-11-16 05:20:00,90.295,90.306,90.291,90.302,49900000.0
2005-11-16 05:21:00,90.302,90.303,90.277,90.277,188999999.0
2005-11-16 05:22:00,90.287,90.308,90.282,90.299,146699999.0
2005-11-16 05:23:00,90.303,90.311,90.28,90.311,202399997.0
2005-11-16 05:24:00,90.31,90.31,90.288,90.289,109899999.0
2005-11-16 05:25:00,90.302,90.308,90.277,90.294,257400000.0
2005-11-16 05:26:00,90.298,90.324,90.298,90.313,256599997.0
2005-11-16 05:27:00,90.297,90.317,90.297,90.299,206200000.0
2005-11-16 05:28:00,90.293,90.31,90.28,90.309,277899999.0
2005-11-16 05:29:00,90.293,90.317,90.293,90.317,109099996.0
2005-11-16 05:30:00,90.309,90.311,90.292,90.299,248700002.0
2005-11-16 05:31:00,90.307,90.351,90.307,90.345,248299998.0
2005-11-16 05:32:00,90.344,90.372,90.344,90.354,172399999.0
2005-11-16 05:33:00,90.375,90.407,90.365,90.391,251899997.0
2005-11-16 05:34:00,90.407,90.415,90.385,90.415,120700000.0
2005-11-16 05:35:00,90.401,90.427,90.401,90.406,310900002.0
2005-11-16 05:36:00,90.385,90.403,90.376,90.395,213699999.0
2005-11-16 05:37:00,90.401,90.42,90.395,90.4,197000001.0
2005-11-16 05:38:00,90.395,90.42,90.393,90.413,105900001.0
2005-11-16 05:39:00,90.382,90.399,90.361,90.393,169399999.0
2005-11-16 05:40:00,90.399,90.41,90.386,90.391,217699997.0
2005-11-16 05:41:00,90.411,90.436,90.401,90.423,111999999.0
2005-11-16 05:42:00,90.423,90.445,90.408,90.433,254400003.0
2005-11-16 05:43:00,90.438,90.438,90.407,90.42,154899997.0
2005-11-16 05:44:00,90.426,90.441,90.411,90.415,145900000.0
2005-11-16 05:45:00,90.421,90.443,90.406,90.406,183300000.0
2005-11-16 05:46:00,90.409,90.411,90.39,90.4,50799999.0
2005-11-16 05:47:00,90.386,90.403,90.351,90.403,166099998.0
2005-11-16 05:48:00,90.405,90.421,90.393,90.407,149400001.0
2005-11-16 05:49:00,90.413,90.421,90.39,90.397,194599997.0
2005-11-16 05:50:00,90.407,90.407,90.381,90.383,141099998.0
2005-11-16 05:51:00,90.407,90.412,90.377,90.403,254199997.0
2005-11-16 05:52:00,90.401,90.413,90.384,90.391,203700001.0
2005-11-16 05:53:00,90.403,90.417,90.395,90.412,168400003.0
2005-11-16 05:54:00,90.395,90.408,90.389,90.404,248300000.0
2005-11-16 05:55:00,90.368,90.404,90.368,90.404,237800002.0
2005-11-16 05:56:00,90.402,90.436,90.402,90.416,117199999.0
2005-11-16 05:57:00,90.422,90.436,90.407,90.419,131599999.0
2005-11-16 05:58:00,90.412,90.412,90.388,90.388,150699998.0
2005-11-16 05:59:00,90.416,90.421,90.391,90.402,207999996.0
2005-11-16 06:00:00,90.394,90.404,90.374,90.387,269699994.0
2005-11-16 06:01:00,90.405,90.41,90.378,90.41,200899998.0
2005-11-16 06:02:00,90.396,90.423,90.396,90.423,64100001.0
2005-11-16 06:03:00,90.425,90.444,90.418,90.418,162199997.0
2005-11-16 06:04:00,90.423,90.448,90.422,90.441,192599999.0
2005-11-16 06:05:00,90.433,90.437,90.407,90.407,288500001.0
2005-11-16 06:06:00,90.423,90.438,90.408,90.438,362999998.0
2005-11-16 06:07:00,90.435,90.446,90.424,90.426,170600002.0
2005-11-16 06:08:00,90.442,90.458,90.426,90.445,192700000.0
2005-11-16 06:09:00,90.445,90.476,90.445,90.476,252700005.0
2005-11-16 06:10:00,90.448,90.466,90.435,90.455,191799998.0
2005-11-16 06:11:00,90.447,90.487,90.435,90.487,166199998.0
2005-11-16 06:12:00,90.482,90.5,90.461,90.468,171799999.0
2005-11-16 06:13:00,90.465,90.465,90.45,90.45,46200000.0
2005-11-16 06:14:00,90.465,90.47,90.45,90.45,125099999.0
2005-11-16 06:15:00,90.464,90.482,90.447,90.452,144600000.0
2005-11-16 06:16:00,90.466,90.479,90.453,90.467,59499999.0
2005-11-16 06:17:00,90.449,90.483,90.449,90.475,259000000.0
2005-11-16 06:18:00,90.451,90.466,90.429,90.448,158799997.0
2005-11-16 06:19:00,90.453,90.456,90.424,90.424,227799997.0
2005-11-16 06:20:00,90.444,90.458,90.433,90.433,212599996.0
2005-11-16 06:21:00,90.437,90.45,90.424,90.446,165799998.0
2005-11-16 06:22:00,90.447,90.455,90.433,90.434,226799999.0
2005-11-16 06:23:00,90.445,90.448,90.431,90.435,31000000.0
2005-11-16 06:24:00,90.442,90.442,90.424,90.424,11200000.0
2005-11-16 06:25:00,90.438,90.45,90.416,90.429,261599995.0
2005-11-16 06:26:00,90.443,90.444,90.43,90.434,103699998.0
2005-11-16 06:27:00,90.42,90.44,90.416,90.428,175599998.0
2005-11-16 06:28:00,90.443,90.445,90.408,90.408,201899999.0
2005-11-16 06:29:00,90.437,90.447,90.419,90.432,276399994.0
2005-11-16 06:30:00,90.425,90.452,90.425,90.452,192200000.0
2005-11-16 06:31:00,90.436,90.459,90.427,90.435,350699998.0
2005-11-16 06:32:00,90.449,90.473,90.446,90.454,99699999.0
2005-11-16 06:33:00,90.449,90.47,90.442,90.47,251900001.0
2005-11-16 06:34:00,90.461,90.472,90.447,90.456,99500001.0
2005-11-16 06:35:00,90.47,90.49,90.458,90.488,175700003.0
2005-11-16 06:36:00,90.468,90.485,90.462,90.477,162400000.0
2005-11-16 06:37:00,90.471,90.485,90.456,90.474,219099998.0
2005-11-16 06:38:00,90.471,90.471,90.439,90.439,117199998.0
2005-11-16 06:39:00,90.456,90.48,90.456,90.467,173800000.0
2005-11-16 06:40:00,90.452,90.478,90.452,90.478,208799999.0
2005-11-16 06:41:00,90.473,90.478,90.45,90.45,168199995.0
2005-11-16 06:42:00,90.453,90.474,90.447,90.451,217000002.0
2005-11-16 06:43:00,90.461,90.48,90.461,90.475,180399998.0
2005-11-16 06:44:00,90.477,90.48,90.459,90.462,229300002.0
2005-11-16 06:45:00,90.47,90.48,90.45,90.465,219899998.0
2005-11-16 06:46:00,90.466,90.489,90.46,90.483,285899999.0
2005-11-16 06:47:00,90.468,90.485,90.46,90.48,124799999.0
2005-11-16 06:48:00,90.477,90.49,90.469,90.483,39800000.0
2005-11-16 06:49:00,90.487,90.487,90.455,90.455,66000001.0
2005-11-16 06:50:00,90.479,90.483,90.465,90.469,57100000.0
2005-11-16 06:51:00,90.484,90.499,90.468,90.488,323199999.0
2005-11-16 06:52:00,90.496,90.505,90.469,90.478,159500002.0
2005-11-16 06:53:00,90.486,90.496,90.469,90.495,380599996.0
2005-11-16 06:54:00,90.475,90.493,90.466,90.487,103299998.0
2005-11-16 06:55:00,90.483,90.495,90.475,90.487,138499999.0
2005-11-16 06:56:00,90.468,90.49,90.461,90.485,337599996.0
2005-11-16 06:57:00,90.49,90.49,90.471,90.478,135500001.0
2005-11-16 06:58:00,90.49,90.495,90.462,90.486,261300000.0
2005-11-16 06:59:00,90.471,90.495,90.471,90.49,207400001.0
2005-11-16 07:00:00,90.464,90.482,90.458,90.478,226300002.0
2005-11-16 07:01:00,90.487,90.487,90.463,90.475,318399991.0
2005-11-16 07:02:00,90.485,90.49,90.466,90.469,257599999.0
2005-11-16 07:03:00,90.468,90.485,90.46,90.48,123899999.0
2005-11-16 07:04:00,90.477,90.497,90.472,90.492,265199999.0
2005-11-16 07:05:00,90.487,90.49,90.466,90.47,157099998.0
2005-11-16 07:06:00,90.47,90.485,90.47,90.485,39000000.0
2005-11-16 07:07:00,90.487,90.487,90.462,90.462,152099996.0
2005-11-16 07:08:00,90.473,90.475,90.451,90.451,118899998.0
2005-11-16 07:09:00,90.484,90.491,90.477,90.483,31400000.0
2005-11-16 07:10:00,90.475,90.487,90.465,90.478,64200001.0
2005-11-16 07:11:00,90.482,90.487,90.468,90.468,218899997.0
2005-11-16 07:12:00,90.466,90.496,90.466,90.486,382500006.0
2005-11-16 07:13:00,90.49,90.495,90.471,90.48,248000004.0
2005-11-16 07:14:00,90.467,90.488,90.467,90.484,367599997.0
2005-11-16 07:15:00,90.482,90.498,90.476,90.498,166799997.0
2005-11-16 07:16:00,90.467,90.498,90.467,90.493,216799999.0
2005-11-16 07:17:00,90.482,90.486,90.463,90.463,304599999.0
2005-11-16 07:18:00,90.477,90.484,90.455,90.462,256200000.0
2005-11-16 07:19:00,90.457,90.476,90.451,90.464,304600002.0
2005-11-16 07:20:00,90.45,90.471,90.443,90.457,195399998.0
2005-11-16 07:21:00,90.46,90.46,90.43,90.452,224100000.0
2005-11-16 07:22:00,90.455,90.455,90.432,90.432,72299998.0
2005-11-16 07:23:00,90.445,90.458,90.427,90.453,308100001.0
2005-11-16 07:24:00,90.435,90.454,90.43,90.445,168399999.0
2005-11-16 07:25:00,90.44,90.447,90.427,90.428,235199998.0
2005-11-16 07:26:00,90.441,90.455,90.421,90.444,117200000.0
2005-11-16 07:27:00,90.432,90.445,90.412,90.425,258800000.0
2005-11-16 07:28:00,90.445,90.452,90.429,90.431,246400004.0
2005-11-16 07:29:00,90.429,90.459,90.427,90.448,321300003.0
2005-11-16 07:30:00,90.433,90.453,90.433,90.451,196100000.0
2005-11-16 07:31:00,90.439,90.463,90.436,90.437,218899998.0
2005-11-16 07:32:00,90.458,90.458,90.423,90.423,119700001.0
2005-11-16 07:33:00,90.419,90.443,90.402,90.443,88999998.0
2005-11-16 07:34:00,90.414,90.445,90.414,90.429,156200002.0
2005-11-16 07:35:00,90.426,90.435,90.405,90.417,337299998.0
2005-11-16 07:36:00,90.425,90.428,90.407,90.42,157599999.0
2005-11-16 07:37:00,90.43,90.445,90.422,90.426,203299999.0
2005-11-16 07:38:00,90.406,90.437,90.406,90.423,113300000.0
2005-11-16 07:39:00,90.442,90.447,90.424,90.424,302400000.0
2005-11-16 07:40:00,90.431,90.453,90.431,90.453,18300000.0
2005-11-16 07:41:00,90.451,90.461,90.43,90.455,284400006.0
2005-11-16 07:42:00,90.455,90.464,90.435,90.445,320600002.0
2005-11-16 07:43:00,90.446,90.458,90.432,90.458,321499997.0
2005-11-16 07:44:00,90.463,90.473,90.442,90.458,181299999.0
2005-11-16 07:45:00,90.446,90.477,90.446,90.466,245100002.0
2005-11-16 07:46:00,90.445,90.471,90.437,90.463,254700002.0
2005-11-16 07:47:00,90.463,90.475,90.453,90.456,140900000.0
2005-11-16 07:48:00,90.472,90.472,90.449,90.449,107899999.0
2005-11-16 07:49:00,90.446,90.468,90.442,90.464,254299998.0
2005-11-16 07:50:00,90.462,90.463,90.439,90.446,205599996.0
2005-11-16 07:51:00,90.472,90.472,90.445,90.445,216999997.0
2005-11-16 07:52:00,90.435,90.435,90.414,90.42,191100000.0
2005-11-16 07:53:00,90.441,90.475,90.435,90.447,167999999.0
2005-11-16 07:54:00,90.461,90.461,90.439,90.439,195999996.0
2005-11-16 07:55:00,90.445,90.457,90.431,90.452,272100000.0
2005-11-16 07:56:00,90.435,90.451,90.435,90.449,74300002.0
2005-11-16 07:57:00,90.44,90.456,90.419,90.419,221800002.0
2005-11-16 07:58:00,90.418,90.433,90.404,90.425,323500001.0
2005-11-16 07:59:00,90.421,90.432,90.4,90.411,194499997.0
2005-11-16 08:00:00,90.413,90.434,90.404,90.428,218399997.0
2005-11-16 08:01:00,90.412,90.443,90.412,90.432,169400004.0
2005-11-16 08:02:00,90.436,90.436,90.415,90.422,155900000.0
2005-11-16 08:03:00,90.434,90.434,90.408,90.426,303700002.0
2005-11-16 08:04:00,90.433,90.445,90.42,90.424,230599997.0
2005-11-16 08:05:00,90.414,90.444,90.414,90.442,279800002.0
2005-11-16 08:06:00,90.443,90.447,90.425,90.438,159400001.0
2005-11-16 08:07:00,90.438,90.444,90.417,90.417,196400000.0
2005-11-16 08:08:00,90.415,90.443,90.415,90.434,233299994.0
2005-11-16 08:09:00,90.411,90.445,90.411,90.445,192600002.0
2005-11-16 08:10:00,90.424,90.451,90.421,90.431,325099996.0
2005-11-16 08:11:00,90.44,90.461,90.431,90.454,190800001.0
2005-11-16 08:12:00,90.433,90.451,90.429,90.444,182499996.0
2005-11-16 08:13:00,90.434,90.447,90.418,90.437,195000005.0
2005-11-16 08:14:00,90.45,90.452,90.428,90.435,245799999.0
2005-11-16 08:15:00,90.446,90.458,90.429,90.448,146799999.0
2005-11-16 08:16:00,90.463,90.463,90.428,90.439,224699997.0
2005-11-16 08:17:00,90.432,90.453,90.424,90.426,92699999.0
2005-11-16 08:18:00,90.426,90.44,90.416,90.433,344399998.0
2005-11-16 08:19:00,90.434,90.445,90.402,90.433,218699998.0
2005-11-16 08:20:00,90.421,90.435,90.402,90.42,159100003.0
2005-11-16 08:21:00,90.431,90.438,90.41,90.425,184300000.0
2005-11-16 08:22:00,90.421,90.445,90.42,90.435,203899997.0
2005-11-16 08:23:00,90.419,90.44,90.419,90.427,31200000.0
2005-11-16 08:24:00,90.423,90.437,90.4,90.42,255300000.0
2005-11-16 08:25:00,90.418,90.425,90.4,90.412,97100001.0
2005-11-16 08:26:00,90.428,90.437,90.412,90.414,130699996.0
2005-11-16 08:27:00,90.422,90.43,90.405,90.41,302600000.0
2005-11-16 08:28:00,90.42,90.43,90.4,90.416,240499999.0
2005-11-16 08:29:00,90.425,90.443,90.416,90.42,184199997.0
2005-11-16 08:30:00,90.428,90.44,90.412,90.435,217699997.0
2005-11-16 08:31:00,90.445,90.445,90.416,90.423,162700003.0
2005-11-16 08:32:00,90.431,90.431,90.414,90.414,35600000.0
2005-11-16 08:33:00,90.418,90.445,90.413,90.432,200700000.0
2005-11-16 08:34:00,90.434,90.451,90.413,90.432,183899998.0
2005-11-16 08:35:00,90.438,90.459,90.438,90.459,173099999.0
2005-11-16 08:36:00,90.436,90.458,90.428,90.455,377400003.0
2005-11-16 08:37:00,90.442,90.457,90.426,90.431,341200000.0
2005-11-16 08:38:00,90.453,90.458,90.428,90.458,227300000.0
2005-11-16 08:39:00,90.423,90.461,90.423,90.455,233199997.0
2005-11-16 08:40:00,90.447,90.455,90.428,90.436,224399995.0
2005-11-16 08:41:00,90.429,90.451,90.428,90.451,160100002.0
2005-11-16 08:42:00,90.439,90.465,90.421,90.465,268499995.0
2005-11-16 08:43:00,90.45,90.476,90.447,90.476,221300001.0
2005-11-16 08:44:00,90.49,90.504,90.466,90.466,226200000.0
2005-11-16 08:45:00,90.475,90.488,90.464,90.481,279299997.0
2005-11-16 08:46:00,90.455,90.471,90.441,90.455,160599997.0
2005-11-16 08:47:00,90.458,90.479,90.445,90.457,172500002.0
2005-11-16 08:48:00,90.47,90.47,90.44,90.44,246100001.0
2005-11-16 08:49:00,90.438,90.461,90.437,90.461,285500004.0
2005-11-16 08:50:00,90.426,90.462,90.426,90.454,165699998.0
2005-11-16 08:51:00,90.45,90.482,90.43,90.458,214700002.0
2005-11-16 08:52:00,90.479,90.48,90.463,90.463,100999998.0
2005-11-16 08:53:00,90.487,90.487,90.45,90.454,172699997.0
2005-11-16 08:54:00,90.46,90.476,90.455,90.473,206700003.0
2005-11-16 08:55:00,90.455,90.48,90.455,90.475,161000000.0
2005-11-16 08:56:00,90.485,90.488,90.458,90.458,171000000.0
2005-11-16 08:57:00,90.482,90.487,90.458,90.465,235699998.0
2005-11-16 08:58:00,90.471,90.471,90.437,90.44,189100002.0
2005-11-16 08:59:00,90.423,90.45,90.421,90.45,161500001.0
2005-11-16 09:00:00,90.457,90.457,90.412,90.442,427600001.0
2005-11-16 09:01:00,90.441,90.455,90.427,90.43,250000002.0
2005-11-16 09:02:00,90.438,90.439,90.416,90.426,313199996.0
2005-11-16 09:03:00,90.438,90.446,90.415,90.426,197799999.0
2005-11-16 09:04:00,90.427,90.427,90.398,90.398,263000004.0
2005-11-16 09:05:00,90.395,90.412,90.364,90.393,165200001.0
2005-11-16 09:06:00,90.402,90.404,90.369,90.369,221400000.0
2005-11-16 09:07:00,90.399,90.418,90.382,90.385,271199998.0
2005-11-16 09:08:00,90.396,90.422,90.374,90.395,306400006.0
2005-11-16 09:09:00,90.413,90.426,90.394,90.409,233300003.0
2005-11-16 09:10:00,90.414,90.428,90.398,90.41,101499999.0
2005-11-16 09:11:00,90.41,90.41,90.388,90.394,94999999.0
2005-11-16 09:12:00,90.39,90.41,90.383,90.41,329099996.0
2005-11-16 09:13:00,90.394,90.424,90.394,90.397,221199999.0
2005-11-16 09:14:00,90.406,90.424,90.385,90.385,139199999.0
2005-11-16 09:15:00,90.393,90.409,90.385,90.407,256499993.0
2005-11-16 09:16:00,90.395,90.412,90.391,90.406,27900000.0
2005-11-16 09:17:00,90.409,90.422,90.396,90.406,260200004.0
2005-11-16 09:18:00,90.393,90.428,90.39,90.421,240500002.0
2005-11-16 09:19:00,90.4,90.423,90.392,90.398,289400002.0
2005-11-16 09:20:00,90.419,90.44,90.398,90.418,292700002.0
2005-11-16 09:21:00,90.433,90.447,90.416,90.425,176100000.0
2005-11-16 09:22:00,90.439,90.443,90.416,90.416,168499997.0
2005-11-16 09:23:00,90.402,90.425,90.402,90.416,193100002.0
2005-11-16 09:24:00,90.394,90.418,90.384,90.402,248199995.0
2005-11-16 09:25:00,90.401,90.406,90.363,90.373,368300003.0
2005-11-16 09:26:00,90.37,90.394,90.37,90.373,260399994.0
2005-11-16 09:27:00,90.385,90.398,90.371,90.371,264099992.0
2005-11-16 09:28:00,90.383,90.391,90.363,90.37,232899998.0
2005-11-16 09:29:00,90.391,90.393,90.366,90.377,287599995.0
2005-11-16 09:30:00,90.386,90.402,90.377,90.397,169699997.0
2005-11-16 09:31:00,90.376,90.405,90.376,90.405,226299998.0
2005-11-16 09:32:00,90.377,90.4,90.377,90.4,242299998.0
2005-11-16 09:33:00,90.4,90.405,90.377,90.402,211299999.0
2005-11-16 09:34:00,90.384,90.415,90.384,90.405,193100003.0
2005-11-16 09:35:00,90.384,90.419,90.384,90.411,159900000.0
2005-11-16 09:36:00,90.415,90.415,90.389,90.391,290100000.0
2005-11-16 09:37:00,90.408,90.416,90.381,90.39,285699997.0
2005-11-16 09:38:00,90.409,90.418,90.387,90.41,293099999.0
2005-11-16 09:39:00,90.393,90.421,90.393,90.404,264500002.0
2005-11-16 09:40:00,90.4,90.415,90.389,90.41,211599999.0
2005-11-16 09:41:00,90.422,90.422,90.397,90.407,325499997.0
2005-11-16 09:42:00,90.416,90.44,90.409,90.438,187799997.0
2005-11-16 09:43:00,90.43,90.445,90.421,90.434,179699998.0
2005-11-16 09:44:00,90.432,90.445,90.406,90.419,231899999.0
2005-11-16 09:45:00,90.418,90.419,90.388,90.388,343500002.0
2005-11-16 09:46:00,90.399,90.399,90.375,90.392,205400001.0
2005-11-16 09:47:00,90.393,90.4,90.373,90.384,247199998.0
2005-11-16 09:48:00,90.388,90.401,90.374,90.388,215800000.0
2005-11-16 09:49:00,90.399,90.408,90.39,90.405,172099998.0
2005-11-16 09:50:00,90.405,90.41,90.387,90.391,363500000.0
2005-11-16 09:51:00,90.384,90.404,90.381,90.387,133899996.0
2005-11-16 09:52:00,90.394,90.415,90.384,90.39,132000001.0
2005-11-16 09:53:00,90.401,90.408,90.384,90.389,230199997.0
2005-11-16 09:54:00,90.421,90.423,90.4,90.413,323299999.0
2005-11-16 09:55:00,90.409,90.426,90.393,90.405,230999998.0
2005-11-16 09:56:00,90.407,90.423,90.403,90.42,208600001.0
2005-11-16 09:57:00,90.417,90.423,90.402,90.402,340399995.0
2005-11-16 09:58:00,90.408,90.419,90.384,90.395,83900002.0
2005-11-16 09:59:00,90.411,90.415,90.392,90.392,322799997.0
2005-11-16 10:00:00,90.381,90.401,90.381,90.383,72600000.0
2005-11-16 10:01:00,90.379,90.4,90.366,90.391,300300005.0
2005-11-16 10:02:00,90.408,90.418,90.389,90.406,248400001.0
2005-11-16 10:03:00,90.392,90.416,90.391,90.412,168199999.0
2005-11-16 10:04:00,90.406,90.425,90.398,90.398,255299998.0
2005-11-16 10:05:00,90.419,90.431,90.403,90.417,175600001.0
2005-11-16 10:06:00,90.421,90.424,90.407,90.413,42499999.0
2005-11-16 10:07:00,90.391,90.408,90.383,90.403,204299998.0
2005-11-16 10:08:00,90.388,90.421,90.387,90.421,246500003.0
2005-11-16 10:09:00,90.401,90.418,90.395,90.409,129399999.0
2005-11-16 10:10:00,90.382,90.41,90.382,90.39,241100000.0
2005-11-16 10:11:00,90.381,90.405,90.38,90.393,199300001.0
2005-11-16 10:12:00,90.378,90.409,90.378,90.4,289599999.0
2005-11-16 10:13:00,90.396,90.415,90.388,90.411,343399996.0
2005-11-16 10:14:00,90.393,90.413,90.382,90.396,195600001.0
2005-11-16 10:15:00,90.398,90.41,90.388,90.405,136000000.0
2005-11-16 10:16:00,90.399,90.412,90.381,90.398,227299996.0
2005-11-16 10:17:00,90.403,90.414,90.383,90.383,109600002.0
2005-11-16 10:18:00,90.414,90.418,90.389,90.403,227799998.0
2005-11-16 10:19:00,90.386,90.408,90.385,90.405,212699994.0
2005-11-16 10:20:00,90.406,90.41,90.384,90.396,338500004.0
2005-11-16 10:21:00,90.38,90.402,90.38,90.4,329299997.0
2005-11-16 10:22:00,90.397,90.397,90.361,90.38,297599995.0
2005-11-16 10:23:00,90.374,90.406,90.374,90.402,139500001.0
2005-11-16 10:24:00,90.406,90.406,90.379,90.39,158499997.0
2005-11-16 10:25:00,90.4,90.409,90.387,90.393,242099998.0
2005-11-16 10:26:00,90.406,90.413,90.384,90.385,329600000.0
2005-11-16 10:27:00,90.384,90.402,90.38,90.393,157099998.0
2005-11-16 10:28:00,90.383,90.401,90.366,90.388,246599999.0
2005-11-16 10:29:00,90.39,90.401,90.376,90.376,208399999.0
2005-11-16 10:30:00,90.383,90.402,90.374,90.392,134700002.0
2005-11-16 10:31:00,90.381,90.398,90.349,90.393,158599997.0
2005-11-16 10:32:00,90.382,90.403,90.378,90.398,317400002.0
2005-11-16 10:33:00,90.393,90.407,90.387,90.405,313699996.0
2005-11-16 10:34:00,90.406,90.414,90.391,90.391,276699994.0
2005-11-16 10:35:00,90.387,90.402,90.383,90.397,70500000.0
2005-11-16 10:36:00,90.377,90.402,90.37,90.395,204700002.0
2005-11-16 10:37:00,90.39,90.404,90.375,90.386,197699999.0
2005-11-16 10:38:00,90.366,90.387,90.35,90.37,249100000.0
2005-11-16 10:39:00,90.385,90.392,90.371,90.371,131600000.0
2005-11-16 10:40:00,90.353,90.382,90.353,90.382,239000003.0
2005-11-16 10:41:00,90.368,90.391,90.366,90.371,311099999.0
2005-11-16 10:42:00,90.37,90.391,90.364,90.382,214599997.0
2005-11-16 10:43:00,90.372,90.373,90.34,90.35,331999995.0
2005-11-16 10:44:00,90.374,90.383,90.35,90.35,363499994.0
2005-11-16 10:45:00,90.38,90.396,90.364,90.384,369800010.0
2005-11-16 10:46:00,90.394,90.396,90.365,90.371,263599996.0
2005-11-16 10:47:00,90.379,90.401,90.374,90.401,208599996.0
2005-11-16 10:48:00,90.396,90.396,90.367,90.38,153199998.0
2005-11-16 10:49:00,90.398,90.398,90.373,90.388,156099999.0
2005-11-16 10:50:00,90.388,90.397,90.367,90.38,175999999.0
2005-11-16 10:51:00,90.373,90.38,90.357,90.367,332100000.0
2005-11-16 10:52:00,90.373,90.381,90.354,90.355,169499996.0
2005-11-16 10:53:00,90.365,90.388,90.36,90.384,229199998.0
2005-11-16 10:54:00,90.359,90.383,90.325,90.383,328100003.0
2005-11-16 10:55:00,90.387,90.398,90.377,90.383,252499998.0
2005-11-16 10:56:00,90.387,90.393,90.367,90.381,247500002.0
2005-11-16 10:57:00,90.378,90.395,90.376,90.388,286399998.0
2005-11-16 10:58:00,90.369,90.395,90.364,90.383,370400001.0
2005-11-16 10:59:00,90.348,90.368,90.346,90.362,307099998.0
2005-11-16 11:00:00,90.37,90.385,90.355,90.355,137499999.0
2005-11-16 11:01:00,90.382,90.392,90.371,90.385,342499998.0
2005-11-16 11:02:00,90.369,90.388,90.362,90.376,192300000.0
2005-11-16 11:03:00,90.38,90.38,90.351,90.351,87299997.0
2005-11-16 11:04:00,90.371,90.384,90.355,90.373,205100001.0
2005-11-16 11:05:00,90.373,90.387,90.358,90.379,204799998.0
2005-11-16 11:06:00,90.373,90.375,90.346,90.356,199700000.0
2005-11-16 11:07:00,90.37,90.383,90.349,90.356,209399998.0
2005-11-16 11:08:00,90.344,90.367,90.334,90.352,179199998.0
2005-11-16 11:09:00,90.355,90.36,90.335,90.335,156599999.0
2005-11-16 11:10:00,90.35,90.363,90.336,90.345,139500000.0
2005-11-16 11:11:00,90.338,90.377,90.338,90.377,342500002.0
2005-11-16 11:12:00,90.388,90.393,90.37,90.376,283200005.0
2005-11-16 11:13:00,90.389,90.399,90.372,90.384,342199999.0
2005-11-16 11:14:00,90.395,90.398,90.36,90.36,342899996.0
2005-11-16 11:15:00,90.346,90.372,90.343,90.372,339900000.0
2005-11-16 11:16:00,90.37,90.382,90.351,90.364,142700001.0
2005-11-16 11:17:00,90.361,90.361,90.339,90.35,141899998.0
2005-11-16 11:18:00,90.355,90.36,90.331,90.338,388299996.0
2005-11-16 11:19:00,90.332,90.366,90.329,90.344,238399998.0
2005-11-16 11:20:00,90.33,90.358,90.327,90.358,261600000.0
2005-11-16 11:21:00,90.342,90.361,90.332,90.345,318699997.0
2005-11-16 11:22:00,90.345,90.367,90.341,90.364,168499998.0
2005-11-16 11:23:00,90.358,90.364,90.336,90.336,296400000.0
2005-11-16 11:24:00,90.357,90.366,90.342,90.353,188299997.0
2005-11-16 11:25:00,90.359,90.378,90.355,90.357,252499997.0
2005-11-16 11:26:00,90.377,90.377,90.345,90.351,191700000.0
2005-11-16 11:27:00,90.352,90.367,90.339,90.367,194600001.0
2005-11-16 11:28:00,90.371,90.374,90.348,90.368,157300001.0
2005-11-16 11:29:00,90.372,90.373,90.341,90.349,215800000.0
2005-11-16 11:30:00,90.357,90.359,90.336,90.347,292899999.0
2005-11-16 11:31:00,90.363,90.368,90.341,90.342,216899999.0
2005-11-16 11:32:00,90.367,90.374,90.353,90.356,445700000.0
2005-11-16 11:33:00,90.349,90.381,90.341,90.364,254300001.0
2005-11-16 11:34:00,90.369,90.386,90.352,90.36,204500001.0
2005-11-16 11:35:00,90.345,90.38,90.345,90.38,66599999.0
2005-11-16 11:36:00,90.362,90.382,90.356,90.374,354700000.0
2005-11-16 11:37:00,90.364,90.385,90.364,90.37,206900000.0
2005-11-16 11:38:00,90.372,90.392,90.371,90.387,188900002.0
2005-11-16 11:39:00,90.385,90.393,90.37,90.378,284200001.0
2005-11-16 11:40:00,90.378,90.391,90.358,90.382,330999995.0
2005-11-16 11:41:00,90.383,90.388,90.362,90.368,352499996.0
2005-11-16 11:42:00,90.393,90.401,90.378,90.385,264900001.0
2005-11-16 11:43:00,90.393,90.401,90.378,90.379,159999999.0
2005-11-16 11:44:00,90.375,90.393,90.371,90.39,318199996.0
2005-11-16 11:45:00,90.383,90.4,90.37,90.389,447100000.0
2005-11-16 11:46:00,90.386,90.39,90.367,90.378,151399997.0
2005-11-16 11:47:00,90.389,90.411,90.377,90.396,231299996.0
2005-11-16 11:48:00,90.386,90.412,90.386,90.412,121299999.0
2005-11-16 11:49:00,90.407,90.419,90.387,90.394,260500002.0
2005-11-16 11:50:00,90.393,90.419,90.384,90.419,346300001.0
2005-11-16 11:51:00,90.417,90.421,90.395,90.399,271199997.0
2005-11-16 11:52:00,90.407,90.425,90.394,90.41,351600003.0
2005-11-16 11:53:00,90.41,90.41,90.385,90.399,260100000.0
2005-11-16 11:54:00,90.39,90.407,90.387,90.403,216899999.0
2005-11-16 11:55:00,90.388,90.416,90.388,90.412,185400001.0
2005-11-16 11:56:00,90.417,90.425,90.391,90.41,117300001.0
2005-11-16 11:57:00,90.404,90.425,90.395,90.408,221599997.0
2005-11-16 11:58:00,90.384,90.41,90.384,90.405,238700000.0
2005-11-16 11:59:00,90.389,90.41,90.384,90.398,279599999.0
2005-11-16 12:00:00,90.397,90.408,90.377,90.397,371500000.0
2005-11-16 12:01:00,90.383,90.403,90.38,90.39,189199998.0
2005-11-16 12:02:00,90.368,90.398,90.35,90.398,137799998.0
2005-11-16 12:03:00,90.394,90.399,90.369,90.385,261999998.0
2005-11-16 12:04:00,90.395,90.407,90.378,90.393,124700001.0
2005-11-16 12:05:00,90.391,90.413,90.39,90.397,246699996.0
2005-11-16 12:06:00,90.391,90.425,90.383,90.425,210099998.0
2005-11-16 12:07:00,90.424,90.43,90.407,90.411,316199999.0
2005-11-16 12:08:00,90.405,90.43,90.404,90.422,210200001.0
2005-11-16 12:09:00,90.408,90.41,90.388,90.389,187700001.0
2005-11-16 12:10:00,90.387,90.403,90.379,90.396,359000004.0
2005-11-16 12:11:00,90.388,90.388,90.365,90.385,180900002.0
2005-11-16 12:12:00,90.379,90.389,90.36,90.36,266899998.0
2005-11-16 12:13:00,90.395,90.399,90.373,90.373,148399999.0
2005-11-16 12:14:00,90.396,90.414,90.396,90.41,265100004.0
2005-11-16 12:15:00,90.413,90.415,90.382,90.39,197900000.0
2005-11-16 12:16:00,90.405,90.42,90.388,90.397,176699996.0
2005-11-16 12:17:00,90.399,90.435,90.396,90.412,121500001.0
2005-11-16 12:18:00,90.414,90.417,90.385,90.385,235799998.0
2005-11-16 12:19:00,90.375,90.404,90.357,90.365,233899999.0
2005-11-16 12:20:00,90.346,90.375,90.346,90.375,201600000.0
2005-11-16 12:21:00,90.373,90.383,90.353,90.361,374100000.0
2005-11-16 12:22:00,90.347,90.371,90.347,90.36,74299999.0
2005-11-16 12:23:00,90.361,90.375,90.347,90.365,177599997.0
2005-11-16 12:24:00,90.363,90.384,90.349,90.369,160999998.0
2005-11-16 12:25:00,90.358,90.386,90.358,90.378,184700002.0
2005-11-16 12:26:00,90.375,90.396,90.368,90.395,243500002.0
2005-11-16 12:27:00,90.388,90.399,90.361,90.361,240600002.0
2005-11-16 12:28:00,90.359,90.387,90.357,90.384,162400001.0
2005-11-16 12:29:00,90.367,90.383,90.35,90.365,465500004.0
2005-11-16 12:30:00,90.325,90.348,90.325,90.343,286300000.0
2005-11-16 12:31:00,90.339,90.354,90.31,90.322,341799994.0
2005-11-16 12:32:00,90.301,90.326,90.301,90.315,160299999.0
2005-11-16 12:33:00,90.294,90.313,90.289,90.301,160400000.0
2005-11-16 12:34:00,90.303,90.314,90.295,90.311,267200001.0
2005-11-16 12:35:00,90.307,90.315,90.294,90.303,158300001.0
2005-11-16 12:36:00,90.29,90.309,90.284,90.285,270499998.0
2005-11-16 12:37:00,90.289,90.289,90.263,90.275,281899998.0
2005-11-16 12:38:00,90.278,90.288,90.259,90.275,221899998.0
2005-11-16 12:39:00,90.288,90.295,90.273,90.277,218800004.0
2005-11-16 12:40:00,90.287,90.293,90.283,90.293,24100000.0
2005-11-16 12:41:00,90.297,90.3,90.283,90.287,189100003.0
2005-11-16 12:42:00,90.285,90.302,90.265,90.29,273400000.0
2005-11-16 12:43:00,90.277,90.31,90.273,90.31,227999999.0
2005-11-16 12:44:00,90.289,90.308,90.272,90.289,130700000.0
2005-11-16 12:45:00,90.269,90.305,90.266,90.277,343500003.0
2005-11-16 12:46:00,90.259,90.282,90.247,90.25,266100000.0
2005-11-16 12:47:00,90.244,90.271,90.236,90.247,411000000.0
2005-11-16 12:48:00,90.247,90.257,90.227,90.227,262400006.0
2005-11-16 12:49:00,90.244,90.255,90.233,90.239,227499997.0
2005-11-16 12:50:00,90.247,90.247,90.219,90.22,326800002.0
2005-11-16 12:51:00,90.223,90.231,90.208,90.219,233499999.0
2005-11-16 12:52:00,90.227,90.237,90.208,90.208,180199995.0
2005-11-16 12:53:00,90.209,90.21,90.166,90.207,274900002.0
2005-11-16 12:54:00,90.187,90.21,90.18,90.21,110199999.0
2005-11-16 12:55:00,90.202,90.236,90.184,90.217,219199998.0
2005-11-16 12:56:00,90.204,90.227,90.196,90.225,219400003.0
2005-11-16 12:57:00,90.218,90.218,90.201,90.203,70300001.0
2005-11-16 12:58:00,90.204,90.221,90.194,90.194,237300003.0
2005-11-16 12:59:00,90.194,90.213,90.168,90.193,203999997.0
2005-11-16 13:00:00,90.184,90.203,90.169,90.184,388899993.0
2005-11-16 13:01:00,90.175,90.175,90.138,90.138,234499999.0
2005-11-16 13:02:00,90.15,90.16,90.119,90.119,173699999.0
2005-11-16 13:03:00,90.122,90.134,90.105,90.13,374000002.0
2005-11-16 13:04:00,90.117,90.141,90.117,90.135,309699999.0
2005-11-16 13:05:00,90.132,90.162,90.132,90.155,204699999.0
2005-11-16 13:06:00,90.13,90.163,90.13,90.148,261199999.0
2005-11-16 13:07:00,90.121,90.153,90.121,90.146,305999996.0
2005-11-16 13:08:00,90.148,90.175,90.148,90.16,162300000.0
2005-11-16 13:09:00,90.151,90.177,90.151,90.168,167500002.0
2005-11-16 13:10:00,90.167,90.189,90.16,90.189,183300000.0
2005-11-16 13:11:00,90.183,90.205,90.179,90.179,69399999.0
2005-11-16 13:12:00,90.192,90.211,90.192,90.21,264599998.0
2005-11-16 13:13:00,90.199,90.204,90.169,90.169,194000000.0
2005-11-16 13:14:00,90.176,90.192,90.16,90.176,264100000.0
2005-11-16 13:15:00,90.173,90.192,90.157,90.178,228999996.0
2005-11-16 13:16:00,90.185,90.193,90.163,90.193,255800002.0
2005-11-16 13:17:00,90.184,90.205,90.147,90.182,182099994.0
2005-11-16 13:18:00,90.194,90.219,90.193,90.201,177099999.0
2005-11-16 13:19:00,90.223,90.234,90.208,90.211,133300000.0
2005-11-16 13:20:00,90.214,90.233,90.203,90.204,110600001.0
2005-11-16 13:21:00,90.176,90.176,90.146,90.146,157799997.0
2005-11-16 13:22:00,90.16,90.18,90.147,90.157,303100001.0
2005-11-16 13:23:00,90.154,90.17,90.152,90.17,185299998.0
2005-11-16 13:24:00,90.16,90.185,90.157,90.166,227399997.0
2005-11-16 13:25:00,90.179,90.199,90.175,90.195,107900000.0
2005-11-16 13:26:00,90.183,90.197,90.166,90.182,221400001.0
2005-11-16 13:27:00,90.155,90.176,90.148,90.148,151399997.0
2005-11-16 13:28:00,90.156,90.171,90.135,90.152,199700003.0
2005-11-16 13:29:00,90.153,90.164,90.143,90.154,189500003.0
2005-11-16 13:30:00,90.14,90.153,90.121,90.148,212999998.0
2005-11-16 13:31:00,90.129,90.157,90.126,90.157,209399999.0
2005-11-16 13:32:00,90.16,90.184,90.147,90.164,246099999.0
2005-11-16 13:33:00,90.182,90.192,90.167,90.178,223399999.0
2005-11-16 13:34:00,90.174,90.193,90.171,90.19,319400002.0
2005-11-16 13:35:00,90.187,90.207,90.173,90.194,204800000.0
2005-11-16 13:36:00,90.202,90.218,90.196,90.201,123599999.0
2005-11-16 13:37:00,90.219,90.226,90.196,90.208,189799999.0
2005-11-16 13:38:00,90.217,90.232,90.198,90.22,250099998.0
2005-11-16 13:39:00,90.228,90.228,90.198,90.211,184300002.0
2005-11-16 13:40:00,90.217,90.217,90.184,90.188,245299999.0
2005-11-16 13:41:00,90.205,90.216,90.187,90.196,292599998.0
2005-11-16 13:42:00,90.213,90.255,90.207,90.225,326899994.0
2005-11-16 13:43:00,90.245,90.257,90.226,90.229,142399998.0
2005-11-16 13:44:00,90.244,90.25,90.222,90.222,149899998.0
2005-11-16 13:45:00,90.221,90.222,90.181,90.181,285600000.0
2005-11-16 13:46:00,90.199,90.204,90.18,90.187,190700000.0
2005-11-16 13:47:00,90.175,90.227,90.163,90.227,292199998.0
2005-11-16 13:48:00,90.206,90.225,90.187,90.205,146300000.0
2005-11-16 13:49:00,90.218,90.218,90.194,90.208,172799998.0
2005-11-16 13:50:00,90.19,90.213,90.186,90.21,347999997.0
2005-11-16 13:51:00,90.188,90.22,90.188,90.21,236799999.0
2005-11-16 13:52:00,90.197,90.228,90.197,90.209,312900000.0
2005-11-16 13:53:00,90.202,90.215,90.184,90.201,304599997.0
2005-11-16 13:54:00,90.204,90.233,90.204,90.228,240300002.0
2005-11-16 13:55:00,90.223,90.232,90.197,90.197,313599994.0
2005-11-16 13:56:00,90.212,90.218,90.194,90.206,142699999.0
2005-11-16 13:57:00,90.201,90.215,90.182,90.191,188999994.0
2005-11-16 13:58:00,90.19,90.21,90.188,90.193,202299997.0
2005-11-16 13:59:00,90.203,90.203,90.172,90.175,140999999.0
2005-11-16 14:00:00,90.187,90.206,90.18,90.202,276500002.0
2005-11-16 14:01:00,90.187,90.199,90.17,90.192,204000000.0
2005-11-16 14:02:00,90.164,90.196,90.155,90.196,184700000.0
2005-11-16 14:03:00,90.163,90.19,90.162,90.184,317600005.0
2005-11-16 14:04:00,90.173,90.186,90.151,90.171,314500001.0
2005-11-16 14:05:00,90.182,90.182,90.159,90.182,181599998.0
2005-11-16 14:06:00,90.158,90.184,90.158,90.178,175499999.0
2005-11-16 14:07:00,90.164,90.164,90.127,90.127,190000004.0
2005-11-16 14:08:00,90.143,90.15,90.119,90.132,257600002.0
2005-11-16 14:09:00,90.139,90.17,90.139,90.17,244099999.0
2005-11-16 14:10:00,90.173,90.173,90.137,90.153,158000004.0
2005-11-16 14:11:00,90.132,90.152,90.124,90.152,237699998.0
2005-11-16 14:12:00,90.152,90.167,90.14,90.155,229399998.0
2005-11-16 14:13:00,90.151,90.167,90.136,90.148,334500001.0
2005-11-16 14:14:00,90.154,90.154,90.137,90.137,48600000.0
2005-11-16 14:15:00,90.139,90.165,90.139,90.144,250399997.0
2005-11-16 14:16:00,90.123,90.145,90.123,90.137,176499996.0
2005-11-16 14:17:00,90.138,90.145,90.118,90.118,185999998.0
2005-11-16 14:18:00,90.135,90.153,90.119,90.133,206699998.0
2005-11-16 14:19:00,90.145,90.158,90.131,90.145,198399998.0
2005-11-16 14:20:00,90.148,90.165,90.144,90.156,236500000.0
2005-11-16 14:21:00,90.163,90.177,90.142,90.163,254400002.0
2005-11-16 14:22:00,90.172,90.184,90.154,90.16,128900000.0
2005-11-16 14:23:00,90.158,90.191,90.155,90.175,279999996.0
2005-11-16 14:24:00,90.157,90.174,90.147,90.173,233700001.0
2005-11-16 14:25:00,90.177,90.182,90.152,90.164,363900001.0
2005-11-16 14:26:00,90.161,90.192,90.155,90.184,148499999.0
2005-11-16 14:27:00,90.17,90.193,90.163,90.184,242900001.0
2005-11-16 14:28:00,90.167,90.183,90.154,90.173,265899998.0
2005-11-16 14:29:00,90.169,90.182,90.16,90.178,309499998.0
2005-11-16 14:30:00,90.172,90.196,90.156,90.16,280299999.0
2005-11-16 14:31:00,90.19,90.196,90.133,90.169,449499999.0
2005-11-16 14:32:00,90.166,90.199,90.166,90.187,242100001.0
2005-11-16 14:33:00,90.182,90.182,90.162,90.162,235399997.0
2005-11-16 14:34:00,90.16,90.191,90.158,90.18,194599999.0
2005-11-16 14:35:00,90.188,90.188,90.151,90.167,167300000.0
2005-11-16 14:36:00,90.16,90.19,90.139,90.17,307400003.0
2005-11-16 14:37:00,90.177,90.193,90.165,90.177,122000002.0
2005-11-16 14:38:00,90.169,90.181,90.157,90.157,212900001.0
2005-11-16 14:39:00,90.177,90.177,90.147,90.152,230600005.0
2005-11-16 14:40:00,90.17,90.17,90.138,90.138,210599999.0
2005-11-16 14:41:00,90.154,90.169,90.144,90.152,133499999.0
2005-11-16 14:42:00,90.168,90.184,90.154,90.154,174799998.0
2005-11-16 14:43:00,90.165,90.17,90.129,90.135,127599998.0
2005-11-16 14:44:00,90.147,90.147,90.113,90.13,170699997.0
2005-11-16 14:45:00,90.132,90.141,90.107,90.131,284699998.0
2005-11-16 14:46:00,90.109,90.154,90.109,90.154,246799997.0
2005-11-16 14:47:00,90.152,90.172,90.135,90.167,208199997.0
2005-11-16 14:48:00,90.148,90.165,90.12,90.14,160699997.0
2005-11-16 14:49:00,90.134,90.16,90.113,90.128,255199998.0
2005-11-16 14:50:00,90.135,90.155,90.123,90.125,296799997.0
2005-11-16 14:51:00,90.148,90.148,90.115,90.115,225000000.0
2005-11-16 14:52:00,90.13,90.13,90.096,90.113,232299998.0
2005-11-16 14:53:00,90.089,90.118,90.089,90.113,252400000.0
2005-11-16 14:54:00,90.113,90.115,90.082,90.113,237199997.0
2005-11-16 14:55:00,90.11,90.127,90.097,90.109,367899998.0
2005-11-16 14:56:00,90.123,90.159,90.123,90.155,187200000.0
2005-11-16 14:57:00,90.146,90.159,90.124,90.142,241800003.0
2005-11-16 14:58:00,90.127,90.15,90.12,90.15,118899999.0
2005-11-16 14:59:00,90.124,90.159,90.107,90.155,175199997.0
2005-11-16 15:00:00,90.16,90.162,90.144,90.144,140099998.0
2005-11-16 15:01:00,90.165,90.173,90.15,90.161,193599995.0
2005-11-16 15:02:00,90.15,90.167,90.143,90.153,194599997.0
2005-11-16 15:03:00,90.156,90.17,90.139,90.155,285899998.0
2005-11-16 15:04:00,90.153,90.167,90.137,90.153,253799998.0
2005-11-16 15:05:00,90.146,90.162,90.131,90.133,182999996.0
2005-11-16 15:06:00,90.126,90.148,90.124,90.146,111100002.0
2005-11-16 15:07:00,90.124,90.137,90.112,90.128,193600001.0
2005-11-16 15:08:00,90.121,90.121,90.098,90.098,172099999.0
2005-11-16 15:09:00,90.112,90.115,90.089,90.089,272800000.0
2005-11-16 15:10:00,90.086,90.106,90.08,90.103,294599996.0
2005-11-16 15:11:00,90.095,90.098,90.079,90.087,50199999.0
2005-11-16 15:12:00,90.077,90.092,90.066,90.092,137399998.0
2005-11-16 15:13:00,90.069,90.091,90.066,90.09,176200001.0
2005-11-16 15:14:00,90.069,90.087,90.048,90.071,195400001.0
2005-11-16 15:15:00,90.061,90.097,90.052,90.097,252700000.0
2005-11-16 15:16:00,90.094,90.105,90.08,90.087,325999996.0
2005-11-16 15:17:00,90.086,90.108,90.075,90.108,355100000.0
2005-11-16 15:18:00,90.1,90.106,90.085,90.087,129200002.0
2005-11-16 15:19:00,90.085,90.101,90.067,90.087,358999997.0
2005-11-16 15:20:00,90.092,90.1,90.068,90.077,233300000.0
2005-11-16 15:21:00,90.08,90.08,90.055,90.065,166700000.0
2005-11-16 15:22:00,90.054,90.087,90.022,90.087,169799996.0
2005-11-16 15:23:00,90.084,90.1,90.075,90.095,300699998.0
2005-11-16 15:24:00,90.102,90.109,90.082,90.092,279899997.0
2005-11-16 15:25:00,90.102,90.118,90.094,90.118,136299999.0
2005-11-16 15:26:00,90.11,90.11,90.078,90.088,131399998.0
2005-11-16 15:27:00,90.103,90.115,90.089,90.099,213899997.0
2005-11-16 15:28:00,90.11,90.11,90.09,90.09,197699999.0
2005-11-16 15:29:00,90.089,90.106,90.081,90.095,309999999.0
2005-11-16 15:30:00,90.071,90.085,90.036,90.047,128000003.0
2005-11-16 15:31:00,90.051,90.091,90.041,90.074,75000000.0
2005-11-16 15:32:00,90.107,90.116,90.083,90.092,355600003.0
2005-11-16 15:33:00,90.119,90.134,90.113,90.126,102799999.0
2005-11-16 15:34:00,90.117,90.139,90.106,90.128,327299999.0
2005-11-16 15:35:00,90.122,90.151,90.117,90.134,140299999.0
2005-11-16 15:36:00,90.112,90.129,90.095,90.107,359099998.0
2005-11-16 15:37:00,90.086,90.118,90.086,90.11,269899994.0
2005-11-16 15:38:00,90.114,90.151,90.103,90.13,101699999.0
2005-11-16 15:39:00,90.142,90.156,90.124,90.142,206399998.0
2005-11-16 15:40:00,90.141,90.141,90.113,90.129,172099996.0
2005-11-16 15:41:00,90.138,90.138,90.111,90.112,114599999.0
2005-11-16 15:42:00,90.109,90.131,90.102,90.131,183700000.0
2005-11-16 15:43:00,90.114,90.137,90.104,90.104,290400002.0
2005-11-16 15:44:00,90.098,90.144,90.088,90.144,143800000.0
2005-11-16 15:45:00,90.142,90.142,90.122,90.126,163199997.0
2005-11-16 15:46:00,90.126,90.143,90.111,90.133,140800003.0
2005-11-16 15:47:00,90.126,90.133,90.103,90.111,317600000.0
2005-11-16 15:48:00,90.128,90.135,90.104,90.104,191400003.0
2005-11-16 15:49:00,90.117,90.125,90.103,90.103,201400000.0
2005-11-16 15:50:00,90.108,90.129,90.095,90.116,202399997.0
2005-11-16 15:51:00,90.116,90.145,90.11,90.142,264500002.0
2005-11-16 15:52:00,90.15,90.159,90.127,90.147,442099997.0
2005-11-16 15:53:00,90.151,90.161,90.136,90.149,160600000.0
2005-11-16 15:54:00,90.153,90.164,90.123,90.123,206600003.0
2005-11-16 15:55:00,90.167,90.167,90.146,90.154,155299998.0
2005-11-16 15:56:00,90.146,90.167,90.124,90.138,177999999.0
2005-11-16 15:57:00,90.155,90.165,90.141,90.148,240499997.0
2005-11-16 15:58:00,90.149,90.177,90.149,90.167,200300000.0
2005-11-16 15:59:00,90.158,90.158,90.119,90.138,230400000.0
2005-11-16 16:00:00,90.069,90.101,90.034,90.049,177099999.0
2005-11-16 16:01:00,90.068,90.103,90.052,90.082,227599997.0
2005-11-16 16:02:00,90.075,90.096,90.045,90.062,158799995.0
2005-11-16 16:03:00,90.063,90.104,90.049,90.085,327300000.0
2005-11-16 16:04:00,90.079,90.104,90.075,90.075,365699999.0
2005-11-16 16:05:00,90.098,90.12,90.086,90.103,214600003.0
2005-11-16 16:06:00,90.125,90.142,90.114,90.142,202399998.0
2005-11-16 16:07:00,90.142,90.152,90.126,90.15,188300000.0
2005-11-16 16:08:00,90.133,90.146,90.115,90.128,93000000.0
2005-11-16 16:09:00,90.13,90.143,90.111,90.111,265699994.0
2005-11-16 16:10:00,90.125,90.158,90.125,90.13,251199998.0
2005-11-16 16:11:00,90.132,90.149,90.126,90.127,262599999.0
2005-11-16 16:12:00,90.149,90.159,90.134,90.153,285100005.0
2005-11-16 16:13:00,90.123,90.145,90.073,90.124,198899998.0
2005-11-16 16:14:00,90.121,90.124,90.088,90.109,229200001.0
2005-11-16 16:15:00,90.127,90.127,90.091,90.097,159799999.0
2005-11-16 16:16:00,90.12,90.121,90.083,90.083,250399995.0
2005-11-16 16:17:00,90.103,90.108,90.063,90.063,175999998.0
2005-11-16 16:18:00,90.115,90.122,90.103,90.103,125000001.0
2005-11-16 16:19:00,90.122,90.125,90.093,90.093,205399999.0
2005-11-16 16:20:00,90.1,90.1,90.071,90.086,229099994.0
2005-11-16 16:21:00,90.08,90.096,90.053,90.064,309500004.0
2005-11-16 16:22:00,90.058,90.076,90.058,90.07,220100000.0
2005-11-16 16:23:00,90.039,90.059,90.013,90.02,239099999.0
2005-11-16 16:24:00,90.008,90.022,89.982,89.998,130599999.0
2005-11-16 16:25:00,89.991,90.005,89.975,90.005,247199998.0
2005-11-16 16:26:00,90.001,90.02,89.985,90.009,182200003.0
2005-11-16 16:27:00,90.025,90.037,90.013,90.028,249100001.0
2005-11-16 16:28:00,90.018,90.035,90.003,90.035,167300000.0
2005-11-16 16:29:00,90.015,90.052,90.015,90.039,262099997.0
2005-11-16 16:30:00,90.04,90.04,90.012,90.018,125999998.0
2005-11-16 16:31:00,90.016,90.033,89.995,90.022,334400003.0
2005-11-16 16:32:00,90.023,90.041,90.008,90.011,200899999.0
2005-11-16 16:33:00,90.015,90.033,90.007,90.022,265999994.0
2005-11-16 16:34:00,90.022,90.03,90.0,90.006,230899998.0
2005-11-16 16:35:00,89.995,90.017,89.963,89.97,233399996.0
2005-11-16 16:36:00,89.972,89.974,89.934,89.936,427599998.0
2005-11-16 16:37:00,89.935,89.955,89.927,89.94,368800000.0
2005-11-16 16:38:00,89.936,89.949,89.913,89.929,156199999.0
2005-11-16 16:39:00,89.957,89.957,89.931,89.937,111300001.0
2005-11-16 16:40:00,89.948,89.953,89.932,89.945,311599997.0
2005-11-16 16:41:00,89.943,89.964,89.928,89.93,315399999.0
2005-11-16 16:42:00,89.947,89.948,89.914,89.918,192300000.0
2005-11-16 16:43:00,89.905,89.919,89.885,89.896,334000001.0
2005-11-16 16:44:00,89.923,89.923,89.89,89.89,157800000.0
2005-11-16 16:45:00,89.884,89.909,89.884,89.905,238499998.0
2005-11-16 16:46:00,89.879,89.911,89.875,89.893,292800000.0
2005-11-16 16:47:00,89.888,89.898,89.857,89.873,235200001.0
2005-11-16 16:48:00,89.887,89.912,89.865,89.889,321300000.0
2005-11-16 16:49:00,89.889,89.917,89.888,89.899,269000002.0
2005-11-16 16:50:00,89.886,89.897,89.878,89.893,190100003.0
2005-11-16 16:51:00,89.867,89.898,89.867,89.898,170700000.0
2005-11-16 16:52:00,89.872,89.908,89.872,89.902,226699994.0
2005-11-16 16:53:00,89.889,89.905,89.869,89.884,230799997.0
2005-11-16 16:54:00,89.864,89.892,89.864,89.879,234400004.0
2005-11-16 16:55:00,89.856,89.88,89.828,89.845,280999999.0
2005-11-16 16:56:00,89.842,89.842,89.813,89.817,134499999.0
2005-11-16 16:57:00,89.834,89.849,89.83,89.848,206900004.0
2005-11-16 16:58:00,89.835,89.862,89.827,89.86,263700002.0
2005-11-16 16:59:00,89.858,89.878,89.842,89.847,288999999.0
2005-11-16 17:00:00,89.842,89.874,89.842,89.874,114099999.0
2005-11-16 17:01:00,89.872,89.872,89.82,89.839,173600003.0
2005-11-16 17:02:00,89.836,89.865,89.829,89.865,162100001.0
2005-11-16 17:03:00,89.865,89.869,89.843,89.843,247099997.0
2005-11-16 17:04:00,89.853,89.853,89.816,89.816,111700001.0
2005-11-16 17:05:00,89.844,89.856,89.831,89.831,246700003.0
2005-11-16 17:06:00,89.828,89.857,89.828,89.852,111900000.0
2005-11-16 17:07:00,89.842,89.855,89.828,89.843,191200003.0
2005-11-16 17:08:00,89.828,89.856,89.828,89.856,155900000.0
2005-11-16 17:09:00,89.836,89.863,89.831,89.863,119199999.0
2005-11-16 17:10:00,89.85,89.864,89.834,89.853,177899997.0
2005-11-16 17:11:00,89.851,89.87,89.84,89.865,262999999.0
2005-11-16 17:12:00,89.867,89.869,89.829,89.829,175300000.0
2005-11-16 17:13:00,89.841,89.841,89.801,89.824,256200002.0
2005-11-16 17:14:00,89.84,89.867,89.82,89.855,359499998.0
2005-11-16 17:15:00,89.861,89.861,89.81,89.81,219899999.0
2005-11-16 17:16:00,89.821,89.841,89.804,89.827,112700000.0
2005-11-16 17:17:00,89.829,89.865,89.829,89.865,235100002.0
2005-11-16 17:18:00,89.866,89.892,89.866,89.89,203099997.0
2005-11-16 17:19:00,89.894,89.904,89.87,89.87,239799999.0
2005-11-16 17:20:00,89.867,89.893,89.867,89.885,185799997.0
2005-11-16 17:21:00,89.89,89.89,89.851,89.851,205000001.0
2005-11-16 17:22:00,89.857,89.869,89.841,89.861,244200002.0
2005-11-16 17:23:00,89.864,89.873,89.841,89.858,93800000.0
2005-11-16 17:24:00,89.865,89.885,89.862,89.882,193400000.0
2005-11-16 17:25:00,89.88,89.896,89.87,89.873,202399998.0
2005-11-16 17:26:00,89.88,89.899,89.871,89.888,120700000.0
2005-11-16 17:27:00,89.883,89.887,89.86,89.86,159500000.0
2005-11-16 17:28:00,89.875,89.875,89.854,89.859,151799999.0
2005-11-16 17:29:00,89.878,89.896,89.863,89.863,268599995.0
2005-11-16 17:30:00,89.846,89.873,89.846,89.866,213400000.0
2005-11-16 17:31:00,89.868,89.881,89.85,89.85,119800000.0
2005-11-16 17:32:00,89.865,89.87,89.84,89.857,307500000.0
2005-11-16 17:33:00,89.87,89.871,89.844,89.845,304299999.0
2005-11-16 17:34:00,89.883,89.887,89.864,89.872,221400000.0
2005-11-16 17:35:00,89.896,89.921,89.891,89.903,241000001.0
2005-11-16 17:36:00,89.927,89.927,89.894,89.894,275699996.0
2005-11-16 17:37:00,89.913,89.94,89.905,89.922,175099998.0
2005-11-16 17:38:00,89.938,89.955,89.924,89.947,245500000.0
2005-11-16 17:39:00,89.951,89.956,89.931,89.931,238999997.0
2005-11-16 17:40:00,89.943,89.95,89.926,89.937,150499998.0
2005-11-16 17:41:00,89.953,89.964,89.94,89.945,344199997.0
2005-11-16 17:42:00,89.958,89.958,89.929,89.931,180400002.0
2005-11-16 17:43:00,89.917,89.951,89.917,89.93,298900000.0
2005-11-16 17:44:00,89.923,89.925,89.898,89.92,252400000.0
2005-11-16 17:45:00,89.919,89.921,89.897,89.905,289800004.0
2005-11-16 17:46:00,89.9,89.921,89.88,89.897,263299997.0
2005-11-16 17:47:00,89.902,89.903,89.867,89.869,395599997.0
2005-11-16 17:48:00,89.891,89.896,89.869,89.883,258200003.0
2005-11-16 17:49:00,89.884,89.9,89.864,89.873,210099998.0
2005-11-16 17:50:00,89.901,89.943,89.901,89.941,236599996.0
2005-11-16 17:51:00,89.914,89.943,89.911,89.943,137700000.0
2005-11-16 17:52:00,89.924,89.941,89.92,89.94,268599999.0
2005-11-16 17:53:00,89.939,89.968,89.928,89.955,94900000.0
2005-11-16 17:54:00,89.962,89.971,89.935,89.956,229200000.0
2005-11-16 17:55:00,89.965,89.965,89.935,89.943,189200001.0
2005-11-16 17:56:00,89.965,89.965,89.935,89.935,129200000.0
2005-11-16 17:57:00,89.938,89.95,89.923,89.942,230499995.0
2005-11-16 17:58:00,89.951,89.955,89.932,89.934,274300002.0
2005-11-16 17:59:00,89.95,89.95,89.907,89.907,227499998.0
2005-11-16 18:00:00,89.922,89.95,89.914,89.93,255099998.0
2005-11-16 18:01:00,89.924,89.962,89.924,89.952,1765999997.0
2005-11-16 18:02:00,89.87,89.89,89.87,89.88,1934600001.0
2005-11-16 18:04:00,89.87,89.88,89.87,89.88,1934600001.0
2005-11-16 18:05:00,89.89,89.89,89.88,89.88,1934600001.0
2005-11-16 18:06:00,89.934,89.976,89.921,89.954,1934600001.0
2005-11-16 18:07:00,89.89,89.9,89.88,89.89,1679799991.0
2005-11-16 18:08:00,89.9,89.9,89.89,89.89,1679799991.0
2005-11-16 18:09:00,89.88,89.9,89.88,89.88,1679799991.0
2005-11-16 18:10:00,89.898,89.918,89.878,89.905,1679799991.0
2005-11-16 18:11:00,89.899,89.907,89.861,89.878,1050599998.0
2005-11-16 18:12:00,89.9,89.944,89.898,89.922,1133799999.0
2005-11-16 18:13:00,89.918,89.927,89.883,89.897,1811799986.0
2005-11-16 18:14:00,89.88,89.88,89.87,89.88,1049600000.0
2005-11-16 18:15:00,89.87,89.89,89.86,89.89,1049600000.0
2005-11-16 18:16:00,89.88,89.88,89.86,89.87,1049600000.0
2005-11-16 18:17:00,89.874,89.896,89.857,89.863,1049600000.0
2005-11-16 18:18:00,89.882,89.896,89.859,89.875,1127199997.0
2005-11-16 18:19:00,89.881,89.898,89.864,89.883,1909699999.0
2005-11-16 18:20:00,89.88,89.903,89.846,89.86,1650000000.0
2005-11-16 18:21:00,89.845,89.875,89.844,89.855,1598600005.0
2005-11-16 18:22:00,89.852,89.881,89.844,89.872,1478499994.0
2005-11-16 18:23:00,89.88,89.89,89.87,89.88,2124199994.0
2005-11-16 18:24:00,89.82,89.851,89.81,89.828,2124199994.0
2005-11-16 18:25:00,89.86,89.89,89.86,89.87,1715400004.0
2005-11-16 18:26:00,89.829,89.875,89.828,89.846,1715400004.0
2005-11-16 18:27:00,89.856,89.884,89.856,89.873,1290900004.0
2005-11-16 18:28:00,89.873,89.882,89.849,89.867,1484499999.0
2005-11-16 18:29:00,89.859,89.882,89.84,89.861,1091299991.0
2005-11-16 18:30:00,89.842,89.856,89.818,89.84,884800005.0
2005-11-16 18:31:00,89.831,89.841,89.8,89.806,1305399985.0
2005-11-16 18:32:00,89.807,89.816,89.775,89.777,1918699982.0
2005-11-16 18:33:00,89.765,89.812,89.765,89.802,2037600002.0
2005-11-16 18:34:00,89.791,89.795,89.761,89.778,1943999989.0
2005-11-16 18:35:00,89.771,89.792,89.754,89.78,1907099994.0
2005-11-16 18:36:00,89.764,89.803,89.764,89.787,828800001.0
2005-11-16 18:37:00,89.782,89.801,89.767,89.793,1273299997.0
2005-11-16 18:38:00,89.799,89.814,89.775,89.792,729000002.0
2005-11-16 18:39:00,89.803,89.818,89.781,89.787,1179499999.0
2005-11-16 18:40:00,89.807,89.827,89.787,89.812,1526300000.0
2005-11-16 18:41:00,89.795,89.817,89.784,89.796,923100001.0
2005-11-16 18:42:00,89.783,89.817,89.78,89.802,1428500000.0
2005-11-16 18:43:00,89.798,89.83,89.795,89.83,419000000.0
2005-11-16 18:44:00,89.833,89.838,89.804,89.804,932099998.0
2005-11-16 18:45:00,89.803,89.835,89.803,89.822,701400001.0
2005-11-16 18:46:00,89.832,89.858,89.809,89.833,852299997.0
2005-11-16 18:47:00,89.846,89.854,89.831,89.838,156500000.0
2005-11-16 18:48:00,89.838,89.867,89.829,89.867,464599999.0
2005-11-16 18:49:00,89.852,89.867,89.831,89.855,663099997.0
2005-11-16 18:50:00,89.825,89.853,89.821,89.836,781500004.0
2005-11-16 18:51:00,89.819,89.857,89.819,89.842,1176999990.0
2005-11-16 18:52:00,89.837,89.852,89.815,89.844,1334400003.0
2005-11-16 18:53:00,89.854,89.881,89.847,89.861,1479600009.0
2005-11-16 18:54:00,89.856,89.88,89.848,89.862,1392199998.0
2005-11-16 18:55:00,89.852,89.868,89.842,89.862,1683599993.0
2005-11-16 18:56:00,89.846,89.863,89.835,89.858,239200001.0
2005-11-16 18:57:00,89.849,89.878,89.842,89.872,362300002.0
2005-11-16 18:58:00,89.873,89.877,89.851,89.854,1074499999.0
2005-11-16 18:59:00,89.851,89.861,89.827,89.842,1190399995.0
2005-11-16 19:00:00,89.849,89.871,89.845,89.861,303900001.0
2005-11-16 19:01:00,89.864,89.877,89.835,89.835,506299997.0
2005-11-16 19:02:00,89.845,89.871,89.845,89.863,240499997.0
2005-11-16 19:03:00,89.85,89.87,89.85,89.865,594799999.0
2005-11-16 19:04:00,89.863,89.864,89.837,89.846,456700000.0
2005-11-16 19:05:00,89.854,89.875,89.853,89.866,602100002.0
2005-11-16 19:06:00,89.853,89.874,89.842,89.861,1082000000.0
2005-11-16 19:07:00,89.868,89.886,89.85,89.851,1404999994.0
2005-11-16 19:08:00,89.87,89.885,89.852,89.857,1719100001.0
2005-11-16 19:09:00,89.858,89.881,89.841,89.88,1035799995.0
2005-11-16 19:10:00,89.878,89.885,89.86,89.885,374699998.0
2005-11-16 19:11:00,89.88,89.895,89.864,89.878,661699992.0
2005-11-16 19:12:00,89.861,89.892,89.861,89.892,197399997.0
2005-11-16 19:13:00,89.872,89.887,89.851,89.87,341299999.0
2005-11-16 19:14:00,89.873,89.874,89.848,89.859,392400003.0
2005-11-16 19:15:00,89.859,89.875,89.839,89.862,1081399996.0
2005-11-16 19:16:00,89.854,89.871,89.843,89.861,603699994.0
2005-11-16 19:17:00,89.861,89.866,89.833,89.845,783599996.0
2005-11-16 19:18:00,89.846,89.873,89.841,89.86,567099999.0
2005-11-16 19:19:00,89.825,89.858,89.819,89.832,1022199992.0
2005-11-16 19:20:00,89.83,89.844,89.806,89.837,725800002.0
2005-11-16 19:21:00,89.828,89.854,89.822,89.837,838099999.0
2005-11-16 19:22:00,89.847,89.873,89.84,89.84,424399994.0
2005-11-16 19:23:00,89.835,89.87,89.835,89.861,1686799998.0
2005-11-16 19:24:00,89.865,89.878,89.848,89.863,681600000.0
2005-11-16 19:25:00,89.865,89.876,89.84,89.848,1169199998.0
2005-11-16 19:26:00,89.846,89.875,89.833,89.851,1894800003.0
2005-11-16 19:27:00,89.858,89.865,89.833,89.845,1407400007.0
2005-11-16 19:28:00,89.858,89.859,89.836,89.839,954100006.0
2005-11-16 19:29:00,89.844,89.851,89.819,89.824,368099998.0
2005-11-16 19:30:00,89.832,89.85,89.824,89.847,901800001.0
2005-11-16 19:31:00,89.817,89.842,89.806,89.839,491799992.0
2005-11-16 19:32:00,89.826,89.843,89.813,89.828,944899996.0
2005-11-16 19:33:00,89.822,89.824,89.794,89.802,770399992.0
2005-11-16 19:34:00,89.795,89.811,89.775,89.802,1008699998.0
2005-11-16 19:35:00,89.803,89.814,89.771,89.784,1129800001.0
2005-11-16 19:36:00,89.807,89.83,89.797,89.803,668399993.0
2005-11-16 19:37:00,89.825,89.834,89.813,89.813,172600003.0
2005-11-16 19:38:00,89.807,89.829,89.796,89.815,907699987.0
2005-11-16 19:39:00,89.818,89.83,89.796,89.804,780300008.0
2005-11-16 19:40:00,89.822,89.826,89.798,89.8,800500007.0
2005-11-16 19:41:00,89.812,89.846,89.804,89.827,967099999.0
2005-11-16 19:42:00,89.825,89.837,89.81,89.824,1012299994.0
2005-11-16 19:43:00,89.836,89.846,89.822,89.832,428499999.0
2005-11-16 19:44:00,89.819,89.842,89.814,89.832,850199991.0
2005-11-16 19:45:00,89.815,89.847,89.814,89.847,437699999.0
2005-11-16 19:46:00,89.843,89.845,89.817,89.817,601299990.0
2005-11-16 19:47:00,89.837,89.842,89.816,89.824,267400002.0
2005-11-16 19:48:00,89.822,89.83,89.795,89.829,1095699995.0
2005-11-16 19:49:00,89.81,89.831,89.799,89.81,730500002.0
2005-11-16 19:50:00,89.811,89.839,89.811,89.829,460399997.0
2005-11-16 19:51:00,89.81,89.837,89.81,89.832,649699994.0
2005-11-16 19:52:00,89.816,89.838,89.801,89.815,317999999.0
2005-11-16 19:53:00,89.807,89.835,89.805,89.833,814100003.0
2005-11-16 19:54:00,89.822,89.837,89.813,89.825,630300001.0
2005-11-16 19:55:00,89.816,89.841,89.814,89.827,219600000.0
2005-11-16 19:56:00,89.811,89.827,89.799,89.815,471300006.0
2005-11-16 19:57:00,89.816,89.823,89.788,89.806,692300000.0
2005-11-16 19:58:00,89.791,89.817,89.786,89.817,962199999.0
2005-11-16 19:59:00,89.817,89.817,89.784,89.784,636999996.0
2005-11-16 20:00:00,89.783,89.803,89.783,89.803,486899999.0
2005-11-16 20:01:00,89.799,89.813,89.787,89.813,470900001.0
2005-11-16 20:02:00,89.795,89.813,89.782,89.798,567399996.0
2005-11-16 20:03:00,89.798,89.827,89.785,89.812,535099998.0
2005-11-16 20:04:00,89.816,89.828,89.792,89.825,636699996.0
2005-11-16 20:05:00,89.823,89.844,89.818,89.832,468599996.0
2005-11-16 20:06:00,89.827,89.838,89.794,89.794,575200006.0
2005-11-16 20:07:00,89.825,89.846,89.816,89.843,518699998.0
2005-11-16 20:08:00,89.841,89.87,89.826,89.87,753899997.0
2005-11-16 20:09:00,89.847,89.87,89.836,89.863,521200001.0
2005-11-16 20:10:00,89.855,89.867,89.839,89.855,603600003.0
2005-11-16 20:11:00,89.835,89.857,89.81,89.853,1469299991.0
2005-11-16 20:12:00,89.827,89.867,89.827,89.854,1489600009.0
2005-11-16 20:13:00,89.86,89.87,89.839,89.85,901700002.0
2005-11-16 20:14:00,89.86,89.86,89.821,89.837,465400002.0
2005-11-16 20:15:00,89.859,89.872,89.844,89.848,1223799995.0
2005-11-16 20:16:00,89.874,89.884,89.85,89.85,1566199990.0
2005-11-16 20:17:00,89.863,89.903,89.863,89.895,288500000.0
2005-11-16 20:18:00,89.895,89.909,89.889,89.904,219000004.0
2005-11-16 20:19:00,89.884,89.902,89.859,89.885,1574899989.0
2005-11-16 20:20:00,89.887,89.902,89.867,89.873,1704100008.0
2005-11-16 20:21:00,89.895,89.9,89.875,89.88,438199996.0
2005-11-16 20:22:00,89.872,89.905,89.872,89.895,880800000.0
2005-11-16 20:23:00,89.898,89.898,89.861,89.87,942900001.0
2005-11-16 20:24:00,89.886,89.897,89.87,89.884,472700001.0
2005-11-16 20:25:00,89.888,89.902,89.871,89.89,738399998.0
2005-11-16 20:26:00,89.877,89.895,89.87,89.885,525800000.0
2005-11-16 20:27:00,89.888,89.894,89.852,89.864,1193199988.0
2005-11-16 20:28:00,89.872,89.902,89.872,89.893,1978599991.0
2005-11-16 20:29:00,89.898,89.913,89.874,89.874,1992899992.0
2005-11-16 20:30:00,89.885,89.915,89.869,89.888,2138499991.0
2005-11-16 20:31:00,89.902,89.918,89.883,89.905,1651099990.0
2005-11-16 20:32:00,89.96,89.96,89.95,89.96,609599990.0
2005-11-16 20:33:00,89.913,89.917,89.886,89.903,609599990.0
2005-11-16 20:34:00,89.907,89.92,89.895,89.9,408599995.0
2005-11-16 20:35:00,89.896,89.912,89.872,89.89,630899997.0
2005-11-16 20:36:00,89.894,89.894,89.87,89.878,446300004.0
2005-11-16 20:37:00,89.889,89.897,89.862,89.873,652700004.0
2005-11-16 20:38:00,89.891,89.899,89.862,89.868,1190000003.0
2005-11-16 20:39:00,89.87,89.898,89.868,89.892,1151599994.0
2005-11-16 20:40:00,89.88,89.905,89.876,89.9,1758099993.0
2005-11-16 20:41:00,89.9,89.905,89.874,89.889,1073799994.0
2005-11-16 20:42:00,89.903,89.907,89.871,89.873,1094699994.0
2005-11-16 20:43:00,89.884,89.912,89.879,89.895,574499992.0
2005-11-16 20:44:00,89.893,89.903,89.874,89.885,1255599994.0
2005-11-16 20:45:00,89.901,89.906,89.879,89.879,1043600005.0
2005-11-16 20:46:00,89.908,89.918,89.89,89.89,940600008.0
2005-11-16 20:47:00,89.909,89.922,89.89,89.897,1247600009.0
2005-11-16 20:48:00,89.902,89.907,89.875,89.886,933900003.0
2005-11-16 20:49:00,89.893,89.908,89.883,89.884,809200005.0
2005-11-16 20:50:00,89.878,89.907,89.869,89.896,1016600005.0
2005-11-16 20:51:00,89.903,89.916,89.887,89.887,842599994.0
2005-11-16 20:52:00,89.898,89.916,89.885,89.907,767200005.0
2005-11-16 20:53:00,89.895,89.908,89.88,89.902,1633099989.0
2005-11-16 20:54:00,89.895,89.9,89.868,89.884,539599995.0
2005-11-16 20:55:00,89.902,89.917,89.889,89.895,986300004.0
2005-11-16 20:56:00,89.883,89.913,89.874,89.891,811799998.0
2005-11-16 20:57:00,89.895,89.905,89.874,89.887,1293800002.0
2005-11-16 20:58:00,89.96,89.96,89.94,89.94,1963500002.0
2005-11-16 20:59:00,89.887,89.901,89.847,89.877,1963500002.0
2005-11-16 21:00:00,89.884,89.914,89.879,89.898,1879700000.0
2005-11-16 21:01:00,89.91,89.91,89.91,89.91,815500005.0
2005-11-16 21:02:00,89.903,89.91,89.876,89.897,815500005.0
2005-11-16 21:03:00,89.91,89.915,89.893,89.893,587900001.0
2005-11-16 21:04:00,89.902,89.902,89.875,89.888,349199999.0
2005-11-16 21:05:00,89.861,89.891,89.861,89.883,296799995.0
2005-11-16 21:06:00,89.861,89.89,89.861,89.882,593699996.0
2005-11-16 21:07:00,89.861,89.885,89.861,89.869,699099988.0
2005-11-16 21:08:00,89.878,89.89,89.859,89.861,573399994.0
2005-11-16 21:09:00,89.861,89.883,89.859,89.875,345999997.0
2005-11-16 21:10:00,89.879,89.882,89.853,89.853,425800002.0
2005-11-16 21:11:00,89.867,89.888,89.855,89.86,388699992.0
2005-11-16 21:12:00,89.87,89.885,89.851,89.885,447700001.0
2005-11-16 21:13:00,89.864,89.887,89.857,89.857,852799999.0
2005-11-16 21:14:00,89.865,89.877,89.848,89.861,1006399999.0
2005-11-16 21:15:00,89.861,89.866,89.83,89.839,1155799992.0
2005-11-16 21:16:00,89.852,89.864,89.829,89.84,637599997.0
2005-11-16 21:17:00,89.849,89.867,89.829,89.846,1069199990.0
2005-11-16 21:18:00,89.865,89.878,89.85,89.86,740699998.0
2005-11-16 21:19:00,89.855,89.889,89.855,89.884,1118499989.0
2005-11-16 21:20:00,89.878,89.888,89.856,89.866,1666999992.0
2005-11-16 21:21:00,89.868,89.869,89.835,89.845,2099499989.0
2005-11-16 21:22:00,89.867,89.891,89.843,89.873,1607900001.0
2005-11-16 21:23:00,89.902,89.913,89.88,89.908,843199995.0
2005-11-16 21:24:00,89.887,89.903,89.871,89.892,804599993.0
2005-11-16 21:25:00,89.87,89.887,89.861,89.882,1273600007.0
2005-11-16 21:26:00,89.87,89.901,89.869,89.883,511199996.0
2005-11-16 21:27:00,89.887,89.902,89.875,89.884,506699995.0
2005-11-16 21:28:00,89.909,89.918,89.89,89.905,274300002.0
2005-11-16 21:29:00,89.929,89.943,89.916,89.943,618099998.0
2005-11-16 21:30:00,89.942,89.958,89.926,89.948,512800001.0
2005-11-16 21:31:00,89.92,89.948,89.915,89.948,298799997.0
2005-11-16 21:32:00,89.946,89.96,89.927,89.946,1267000001.0
2005-11-16 21:33:00,89.931,89.951,89.924,89.931,245299998.0
2005-11-16 21:34:00,89.943,89.958,89.93,89.95,486499996.0
2005-11-16 21:35:00,89.96,89.964,89.929,89.932,346600002.0
2005-11-16 21:36:00,89.923,89.949,89.923,89.945,218599998.0
2005-11-16 21:37:00,89.94,89.947,89.923,89.936,354499997.0
2005-11-16 21:38:00,89.937,89.948,89.925,89.93,324000001.0
2005-11-16 21:39:00,89.947,89.967,89.933,89.957,289700002.0
2005-11-16 21:40:00,89.959,89.963,89.934,89.94,319400000.0
2005-11-16 21:41:00,89.94,89.967,89.932,89.95,325600001.0
2005-11-16 21:42:00,89.951,89.974,89.935,89.953,666600003.0
2005-11-16 21:43:00,89.963,89.973,89.947,89.957,538199990.0
2005-11-16 21:44:00,89.954,89.978,89.942,89.965,1355899994.0
2005-11-16 21:45:00,89.951,89.96,89.925,89.953,1029399997.0
2005-11-16 21:46:00,89.949,89.95,89.914,89.933,555099993.0
2005-11-16 21:47:00,89.928,89.965,89.926,89.945,800699993.0
2005-11-16 21:48:00,89.952,89.957,89.935,89.936,194600000.0
2005-11-16 21:49:00,89.959,89.966,89.931,89.935,702099990.0
2005-11-16 21:50:00,89.957,89.964,89.94,89.948,255700000.0
2005-11-16 21:51:00,89.947,89.958,89.933,89.951,361800000.0
2005-11-16 21:52:00,89.952,89.975,89.935,89.948,524999999.0
2005-11-16 21:53:00,89.954,89.967,89.941,89.955,190800000.0
2005-11-16 21:54:00,89.951,89.963,89.943,89.958,172000001.0
2005-11-16 21:55:00,89.955,89.967,89.94,89.953,294099999.0
2005-11-16 21:56:00,89.971,89.971,89.945,89.945,490699995.0
2005-11-16 21:57:00,89.945,89.945,89.919,89.919,161800002.0
2005-11-16 21:58:00,89.933,89.945,89.932,89.938,194499999.0
2005-11-16 21:59:00,89.915,89.933,89.903,89.927,739699992.0
2005-11-16 22:00:00,89.897,89.916,89.881,89.911,635999997.0
2005-11-16 22:01:00,89.911,89.915,89.89,89.9,786500008.0
2005-11-16 22:02:00,89.905,89.913,89.884,89.884,1412099999.0
2005-11-16 22:03:00,89.892,89.907,89.876,89.886,203999997.0
2005-11-16 22:04:00,89.902,89.902,89.862,89.867,606900004.0
2005-11-16 22:05:00,89.89,89.907,89.873,89.887,298999996.0
2005-11-16 22:06:00,89.899,89.899,89.869,89.869,153699998.0
2005-11-16 22:07:00,89.881,89.899,89.88,89.895,158399998.0
2005-11-16 22:08:00,89.885,89.901,89.865,89.883,147400000.0
2005-11-16 22:09:00,89.889,89.907,89.868,89.868,359899997.0
2005-11-16 22:10:00,89.891,89.91,89.872,89.872,157600001.0
2005-11-16 22:11:00,89.886,89.913,89.881,89.904,308999997.0
2005-11-16 22:12:00,89.889,89.916,89.87,89.905,381799995.0
2005-11-16 22:13:00,89.907,89.911,89.882,89.89,438999999.0
2005-11-16 22:14:00,89.88,89.895,89.875,89.895,277499999.0
2005-11-16 22:15:00,89.895,89.9,89.874,89.874,482100001.0
2005-11-16 22:16:00,89.871,89.892,89.863,89.882,477300000.0
2005-11-16 22:17:00,89.868,89.897,89.865,89.865,188999998.0
2005-11-16 22:18:00,89.85,89.869,89.832,89.846,339400000.0
2005-11-16 22:19:00,89.844,89.846,89.82,89.82,214199998.0
2005-11-16 22:20:00,89.836,89.847,89.822,89.834,163799997.0
2005-11-16 22:21:00,89.841,89.85,89.823,89.832,192800001.0
2005-11-16 22:22:00,89.857,89.857,89.832,89.834,348500005.0
2005-11-16 22:23:00,89.851,89.853,89.831,89.836,87799999.0
2005-11-16 22:24:00,89.84,89.859,89.829,89.854,365900002.0
2005-11-16 22:25:00,89.845,89.872,89.845,89.868,307999999.0
2005-11-16 22:26:00,89.86,89.86,89.827,89.85,202599997.0
2005-11-16 22:27:00,89.852,89.875,89.84,89.873,747700005.0
2005-11-16 22:28:00,89.855,89.872,89.843,89.863,282800002.0
2005-11-16 22:29:00,89.866,89.866,89.82,89.82,297800002.0
2005-11-16 22:30:00,89.85,89.888,89.85,89.888,490599995.0
2005-11-16 22:31:00,89.867,89.883,89.863,89.876,227199999.0
2005-11-16 22:32:00,89.85,89.878,89.849,89.863,298000003.0
2005-11-16 22:33:00,89.852,89.876,89.852,89.873,451700001.0
2005-11-16 22:34:00,89.873,89.88,89.854,89.856,574300005.0
2005-11-16 22:35:00,89.883,89.888,89.868,89.869,331000002.0
2005-11-16 22:36:00,89.893,89.903,89.871,89.881,410200000.0
2005-11-16 22:37:00,89.878,89.895,89.873,89.895,170200000.0
2005-11-16 22:38:00,89.892,89.892,89.867,89.867,224599999.0
2005-11-16 22:39:00,89.869,89.885,89.862,89.885,237800000.0
2005-11-16 22:40:00,89.888,89.894,89.873,89.874,283999997.0
2005-11-16 22:41:00,89.877,89.893,89.872,89.886,225999998.0
2005-11-16 22:42:00,89.887,89.898,89.87,89.89,162100002.0
2005-11-16 22:43:00,89.894,89.899,89.861,89.869,640999996.0
2005-11-16 22:44:00,89.875,89.907,89.875,89.899,466499993.0
2005-11-16 22:45:00,89.884,89.903,89.863,89.893,527599994.0
2005-11-16 22:46:00,89.892,89.895,89.862,89.872,471900000.0
2005-11-16 22:47:00,89.866,89.884,89.86,89.883,296100004.0
2005-11-16 22:48:00,89.879,89.879,89.839,89.842,551800007.0
2005-11-16 22:49:00,89.87,89.901,89.851,89.876,404299997.0
2005-11-16 22:50:00,89.885,89.9,89.87,89.89,246799999.0
2005-11-16 22:51:00,89.863,89.89,89.853,89.859,501599997.0
2005-11-16 22:52:00,89.882,89.894,89.872,89.873,115199999.0
2005-11-16 22:53:00,89.891,89.901,89.857,89.872,291499998.0
2005-11-16 22:54:00,89.893,89.911,89.873,89.893,277900000.0
2005-11-16 22:55:00,89.913,89.913,89.883,89.885,304800000.0
2005-11-16 22:56:00,89.879,89.903,89.872,89.892,246699999.0
2005-11-16 22:57:00,89.871,89.891,89.853,89.886,214300002.0
2005-11-16 22:58:00,89.869,89.881,89.856,89.856,73400000.0
2005-11-16 22:59:00,89.843,89.865,89.792,89.84,243399998.0
2005-11-16 23:00:00,89.875,89.891,89.864,89.879,129099998.0
2005-11-16 23:01:00,89.86,89.881,89.854,89.872,231499998.0
2005-11-16 23:02:00,89.879,89.879,89.853,89.864,257099998.0
2005-11-16 23:03:00,89.873,89.885,89.848,89.867,266400004.0
2005-11-16 23:04:00,89.852,89.863,89.831,89.839,63099999.0
2005-11-16 23:05:00,89.876,89.881,89.859,89.859,147699999.0
2005-11-16 23:06:00,89.864,89.872,89.837,89.85,148099997.0
2005-11-16 23:07:00,89.846,89.867,89.828,89.853,153799999.0
2005-11-16 23:08:00,89.848,89.874,89.843,89.85,324699999.0
2005-11-16 23:09:00,89.862,89.865,89.84,89.843,255899997.0
2005-11-16 23:10:00,89.857,89.869,89.846,89.863,301000000.0
2005-11-16 23:11:00,89.851,89.87,89.843,89.865,218900006.0
2005-11-16 23:12:00,89.867,89.872,89.852,89.86,256700001.0
2005-11-16 23:13:00,89.855,89.877,89.847,89.855,347700002.0
2005-11-16 23:14:00,89.885,89.885,89.86,89.86,259699999.0
2005-11-16 23:15:00,89.862,89.874,89.862,89.873,79700000.0
2005-11-16 23:16:00,89.86,89.875,89.842,89.857,322099995.0
2005-11-16 23:17:00,89.86,89.87,89.839,89.851,256300000.0
2005-11-16 23:18:00,89.862,89.868,89.846,89.854,207900001.0
2005-11-16 23:19:00,89.847,89.871,89.847,89.871,78600001.0
2005-11-16 23:20:00,89.875,89.878,89.854,89.866,254999999.0
2005-11-16 23:21:00,89.859,89.877,89.854,89.873,145500002.0
2005-11-16 23:22:00,89.864,89.878,89.851,89.869,218800001.0
2005-11-16 23:23:00,89.86,89.875,89.841,89.855,129899999.0
2005-11-16 23:24:00,89.855,89.876,89.85,89.872,264999996.0
2005-11-16 23:25:00,89.88,89.88,89.852,89.873,87099999.0
2005-11-16 23:26:00,89.854,89.874,89.852,89.874,172000002.0
2005-11-16 23:27:00,89.865,89.88,89.851,89.871,210900002.0
2005-11-16 23:28:00,89.871,89.878,89.852,89.867,126399998.0
2005-11-16 23:29:00,89.873,89.877,89.849,89.86,288399997.0
2005-11-16 23:30:00,89.864,89.877,89.85,89.865,82900000.0
2005-11-16 23:31:00,89.868,89.872,89.852,89.86,264100001.0
2005-11-16 23:32:00,89.852,89.875,89.85,89.86,270400001.0
2005-11-16 23:33:00,89.829,89.861,89.829,89.861,150500000.0
2005-11-16 23:34:00,89.851,89.869,89.833,89.861,294400004.0
2005-11-16 23:35:00,89.856,89.876,89.839,89.865,229599996.0
2005-11-16 23:36:00,89.855,89.867,89.842,89.856,117899998.0
2005-11-16 23:37:00,89.873,89.879,89.858,89.875,263100001.0
2005-11-16 23:38:00,89.879,89.883,89.862,89.863,276300001.0
2005-11-16 23:39:00,89.888,89.892,89.87,89.87,249599998.0
2005-11-16 23:40:00,89.882,89.89,89.859,89.864,246100001.0
2005-11-16 23:41:00,89.86,89.892,89.86,89.892,216899998.0
2005-11-16 23:42:00,89.87,89.896,89.861,89.881,252299999.0
2005-11-16 23:43:00,89.866,89.882,89.857,89.865,201300000.0
2005-11-16 23:44:00,89.839,89.874,89.83,89.874,331599994.0
2005-11-16 23:45:00,89.877,89.877,89.856,89.856,43500000.0
2005-11-16 23:46:00,89.881,89.884,89.867,89.873,108699996.0
2005-11-16 23:47:00,89.873,89.883,89.856,89.867,112199998.0
2005-11-16 23:48:00,89.875,89.879,89.858,89.862,242400000.0
2005-11-16 23:49:00,89.863,89.871,89.841,89.853,198499998.0
2005-11-16 23:50:00,89.871,89.882,89.851,89.865,168399998.0
2005-11-16 23:51:00,89.857,89.886,89.857,89.883,208100000.0
2005-11-16 23:52:00,89.865,89.881,89.865,89.878,224899999.0
2005-11-16 23:53:00,89.867,89.884,89.856,89.869,186500002.0
2005-11-16 23:54:00,89.855,89.87,89.844,89.87,270499996.0
2005-11-16 23:55:00,89.866,89.876,89.85,89.85,118599997.0
2005-11-16 23:56:00,89.863,89.88,89.85,89.86,306399999.0
2005-11-16 23:57:00,89.862,89.882,89.86,89.875,269000001.0
2005-11-16 23:58:00,89.864,89.894,89.864,89.885,183500001.0
2005-11-16 23:59:00,89.87,89.885,89.87,89.885,53800001.0
2005-11-17 00:00:00,89.885,89.89,89.863,89.883,223799997.0
2005-11-17 00:01:00,89.851,89.866,89.823,89.823,273500003.0
2005-11-17 00:02:00,89.825,89.878,89.824,89.86,288199999.0
2005-11-17 00:03:00,89.843,89.865,89.823,89.852,206799996.0
2005-11-17 00:04:00,89.842,89.861,89.825,89.826,177099998.0
2005-11-17 00:05:00,89.83,89.862,89.825,89.842,299300002.0
2005-11-17 00:06:00,89.857,89.875,89.832,89.832,282299997.0
2005-11-17 00:07:00,89.825,89.863,89.821,89.83,219500001.0
2005-11-17 00:08:00,89.848,89.884,89.832,89.839,238500002.0
2005-11-17 00:09:00,89.846,89.884,89.836,89.836,274999998.0
2005-11-17 00:10:00,89.866,89.908,89.855,89.863,339300000.0
2005-11-17 00:11:00,89.868,89.881,89.843,89.85,218300000.0
2005-11-17 00:12:00,89.859,89.875,89.837,89.837,301500003.0
2005-11-17 00:13:00,89.87,89.87,89.836,89.836,163800000.0
2005-11-17 00:14:00,89.868,89.897,89.855,89.862,294100002.0
2005-11-17 00:15:00,89.849,89.911,89.849,89.881,206900003.0
2005-11-17 00:16:00,89.882,89.918,89.861,89.898,290699999.0
2005-11-17 00:17:00,89.926,89.939,89.885,89.897,191699997.0
2005-11-17 00:18:00,89.912,89.921,89.889,89.907,202700000.0
2005-11-17 00:19:00,89.88,89.898,89.871,89.885,94000000.0
2005-11-17 00:20:00,89.876,89.918,89.868,89.9,284000006.0
2005-11-17 00:21:00,89.898,89.932,89.881,89.91,228800000.0
2005-11-17 00:22:00,89.906,89.936,89.89,89.922,247000001.0
2005-11-17 00:23:00,89.91,89.927,89.89,89.9,292800001.0
2005-11-17 00:24:00,89.91,89.916,89.865,89.865,97900001.0
2005-11-17 00:25:00,89.873,89.938,89.872,89.918,254000002.0
2005-11-17 00:26:00,89.907,89.924,89.884,89.897,243200000.0
2005-11-17 00:27:00,89.887,89.897,89.874,89.879,246600000.0
2005-11-17 00:28:00,89.879,89.897,89.876,89.876,127400000.0
2005-11-17 00:29:00,89.886,89.886,89.854,89.875,221299999.0
2005-11-17 00:30:00,89.873,89.883,89.851,89.868,224200000.0
2005-11-17 00:31:00,89.877,89.888,89.864,89.875,68100000.0
2005-11-17 00:32:00,89.866,89.887,89.853,89.883,245099997.0
2005-11-17 00:33:00,89.873,89.888,89.855,89.872,216600000.0
2005-11-17 00:34:00,89.87,89.875,89.837,89.837,171500000.0
2005-11-17 00:35:00,89.858,89.893,89.858,89.891,200800001.0
2005-11-17 00:36:00,89.884,89.885,89.851,89.885,365099997.0
2005-11-17 00:37:00,89.887,89.89,89.863,89.87,294500000.0
2005-11-17 00:38:00,89.881,89.892,89.861,89.861,258500001.0
2005-11-17 00:39:00,89.872,89.897,89.865,89.893,256000001.0
2005-11-17 00:40:00,89.9,89.9,89.872,89.88,373100004.0
2005-11-17 00:41:00,89.885,89.91,89.885,89.902,199499997.0
2005-11-17 00:42:00,89.897,89.902,89.877,89.886,176999998.0
2005-11-17 00:43:00,89.89,89.9,89.874,89.886,51799998.0
2005-11-17 00:44:00,89.895,89.9,89.87,89.87,232799997.0
2005-11-17 00:45:00,89.89,89.895,89.869,89.877,249699997.0
2005-11-17 00:46:00,89.883,89.915,89.882,89.906,170699999.0
2005-11-17 00:47:00,89.899,89.919,89.892,89.917,356500000.0
2005-11-17 00:48:00,89.902,89.92,89.89,89.91,374399996.0
2005-11-17 00:49:00,89.913,89.926,89.895,89.903,343699999.0
2005-11-17 00:50:00,89.896,89.917,89.895,89.895,133500002.0
2005-11-17 00:51:00,89.884,89.905,89.878,89.905,220199998.0
2005-11-17 00:52:00,89.897,89.897,89.87,89.877,309099997.0
2005-11-17 00:53:00,89.893,89.906,89.885,89.893,298000003.0
2005-11-17 00:54:00,89.903,89.907,89.876,89.878,172300001.0
2005-11-17 00:55:00,89.881,89.911,89.881,89.911,167699997.0
2005-11-17 00:56:00,89.878,89.902,89.878,89.897,177500000.0
2005-11-17 00:57:00,89.892,89.908,89.886,89.908,200099997.0
2005-11-17 00:58:00,89.906,89.906,89.867,89.867,156299998.0
2005-11-17 00:59:00,89.88,89.892,89.869,89.89,431799993.0
2005-11-17 01:00:00,89.86,89.901,89.86,89.887,239300004.0
2005-11-17 01:01:00,89.885,89.89,89.872,89.878,60700002.0
2005-11-17 01:02:00,89.88,89.902,89.867,89.897,250499999.0
2005-11-17 01:03:00,89.895,89.906,89.88,89.893,93599999.0
2005-11-17 01:04:00,89.881,89.911,89.874,89.877,156299998.0
2005-11-17 01:05:00,89.903,89.916,89.876,89.895,149499998.0
2005-11-17 01:06:00,89.922,89.928,89.899,89.904,229899997.0
2005-11-17 01:07:00,89.904,89.925,89.895,89.912,163599996.0
2005-11-17 01:08:00,89.921,89.928,89.905,89.916,202900001.0
2005-11-17 01:09:00,89.914,89.932,89.913,89.931,129599998.0
2005-11-17 01:10:00,89.923,89.937,89.912,89.933,206499999.0
2005-11-17 01:11:00,89.933,89.954,89.927,89.943,247499999.0
2005-11-17 01:12:00,89.933,89.938,89.908,89.913,213699997.0
2005-11-17 01:13:00,89.91,89.948,89.91,89.948,198400000.0
2005-11-17 01:14:00,89.928,89.944,89.92,89.936,274399999.0
2005-11-17 01:15:00,89.947,89.947,89.925,89.925,100699998.0
2005-11-17 01:16:00,89.943,89.952,89.923,89.923,240799997.0
2005-11-17 01:17:00,89.92,89.943,89.92,89.938,260800002.0
2005-11-17 01:18:00,89.922,89.94,89.921,89.924,112800001.0
2005-11-17 01:19:00,89.92,89.94,89.92,89.935,191500002.0
2005-11-17 01:20:00,89.906,89.93,89.896,89.924,234300002.0
2005-11-17 01:21:00,89.912,89.939,89.904,89.929,154999997.0
2005-11-17 01:22:00,89.926,89.934,89.909,89.921,98500000.0
2005-11-17 01:23:00,89.906,89.936,89.903,89.925,162499999.0
2005-11-17 01:24:00,89.918,89.936,89.915,89.919,184000000.0
2005-11-17 01:25:00,89.928,89.95,89.927,89.927,227299999.0
2005-11-17 01:26:00,89.93,89.945,89.921,89.935,192800000.0
2005-11-17 01:27:00,89.921,89.947,89.921,89.947,261000000.0
2005-11-17 01:28:00,89.921,89.94,89.913,89.934,264599999.0
2005-11-17 01:29:00,89.923,89.936,89.896,89.913,338899999.0
2005-11-17 01:30:00,89.935,89.935,89.912,89.912,258100003.0
2005-11-17 01:31:00,89.91,89.93,89.907,89.93,259800004.0
2005-11-17 01:32:00,89.909,89.93,89.906,89.93,179399998.0
2005-11-17 01:33:00,89.912,89.931,89.907,89.919,249900000.0
2005-11-17 01:34:00,89.913,89.935,89.893,89.914,238199996.0
2005-11-17 01:35:00,89.934,89.936,89.91,89.915,290900001.0
2005-11-17 01:36:00,89.908,89.939,89.891,89.939,245700004.0
2005-11-17 01:37:00,89.935,89.937,89.91,89.924,240400002.0
2005-11-17 01:38:00,89.944,89.944,89.906,89.916,198000001.0
2005-11-17 01:39:00,89.906,89.927,89.906,89.923,293599998.0
2005-11-17 01:40:00,89.908,89.928,89.908,89.924,178999999.0
2005-11-17 01:41:00,89.923,89.935,89.905,89.92,185099998.0
2005-11-17 01:42:00,89.92,89.92,89.887,89.893,281699997.0
2005-11-17 01:43:00,89.898,89.924,89.894,89.903,249099999.0
2005-11-17 01:44:00,89.911,89.916,89.886,89.889,301300000.0
2005-11-17 01:45:00,89.913,89.913,89.89,89.896,167399997.0
2005-11-17 01:46:00,89.889,89.911,89.886,89.886,181599998.0
2005-11-17 01:47:00,89.889,89.913,89.889,89.907,146400000.0
2005-11-17 01:48:00,89.914,89.918,89.885,89.905,270499998.0
2005-11-17 01:49:00,89.888,89.903,89.88,89.896,265399998.0
2005-11-17 01:50:00,89.865,89.902,89.861,89.873,323499999.0
2005-11-17 01:51:00,89.862,89.875,89.851,89.868,141399997.0
2005-11-17 01:52:00,89.865,89.873,89.853,89.857,174600002.0
2005-11-17 01:53:00,89.855,89.874,89.845,89.866,279399996.0
2005-11-17 01:54:00,89.857,89.882,89.857,89.878,201700000.0
2005-11-17 01:55:00,89.877,89.893,89.861,89.866,196000003.0
2005-11-17 01:56:00,89.864,89.898,89.864,89.88,346299995.0
2005-11-17 01:57:00,89.856,89.877,89.843,89.859,298499997.0
2005-11-17 01:58:00,89.842,89.873,89.836,89.87,263800000.0
2005-11-17 01:59:00,89.865,89.884,89.857,89.874,250699996.0
2005-11-17 02:00:00,89.861,89.861,89.838,89.839,198800000.0
2005-11-17 02:01:00,89.867,89.883,89.856,89.856,201699998.0
2005-11-17 02:02:00,89.866,89.866,89.837,89.848,134100002.0
2005-11-17 02:03:00,89.854,89.873,89.837,89.837,211299995.0
2005-11-17 02:04:00,89.826,89.844,89.824,89.836,93000000.0
2005-11-17 02:05:00,89.832,89.832,89.796,89.804,225300003.0
2005-11-17 02:06:00,89.811,89.829,89.805,89.808,248300001.0
2005-11-17 02:07:00,89.808,89.83,89.8,89.83,239799996.0
2005-11-17 02:08:00,89.811,89.831,89.796,89.801,263599996.0
2005-11-17 02:09:00,89.81,89.816,89.79,89.8,269599999.0
2005-11-17 02:10:00,89.796,89.806,89.781,89.786,128099999.0
2005-11-17 02:11:00,89.776,89.8,89.767,89.788,267399999.0
2005-11-17 02:12:00,89.801,89.813,89.788,89.792,213800005.0
2005-11-17 02:13:00,89.806,89.807,89.777,89.797,232499994.0
2005-11-17 02:14:00,89.793,89.806,89.789,89.803,141499999.0
2005-11-17 02:15:00,89.787,89.81,89.779,89.796,375599999.0
2005-11-17 02:16:00,89.773,89.805,89.773,89.793,259199998.0
2005-11-17 02:17:00,89.8,89.818,89.793,89.811,151500002.0
2005-11-17 02:18:00,89.8,89.815,89.791,89.812,227599998.0
2005-11-17 02:19:00,89.818,89.831,89.799,89.81,174999998.0
2005-11-17 02:20:00,89.82,89.827,89.807,89.816,187899997.0
2005-11-17 02:21:00,89.817,89.824,89.804,89.804,181200000.0
2005-11-17 02:22:00,89.814,89.815,89.792,89.797,214699997.0
2005-11-17 02:23:00,89.791,89.806,89.762,89.795,296299998.0
2005-11-17 02:24:00,89.797,89.798,89.767,89.767,290199999.0
2005-11-17 02:25:00,89.785,89.785,89.748,89.748,250399998.0
2005-11-17 02:26:00,89.766,89.766,89.727,89.727,171800000.0
2005-11-17 02:27:00,89.75,89.75,89.706,89.706,222699999.0
2005-11-17 02:28:00,89.698,89.716,89.678,89.697,265300001.0
2005-11-17 02:29:00,89.704,89.718,89.683,89.687,289400000.0
2005-11-17 02:30:00,89.668,89.699,89.668,89.694,261300002.0
2005-11-17 02:31:00,89.704,89.71,89.685,89.702,218599998.0
2005-11-17 02:32:00,89.71,89.743,89.706,89.736,192499997.0
2005-11-17 02:33:00,89.734,89.746,89.717,89.741,148499999.0
2005-11-17 02:34:00,89.7,89.741,89.7,89.728,240599997.0
2005-11-17 02:35:00,89.698,89.722,89.694,89.706,283699996.0
2005-11-17 02:36:00,89.702,89.703,89.679,89.689,121899998.0
2005-11-17 02:37:00,89.689,89.717,89.678,89.717,191400001.0
2005-11-17 02:38:00,89.704,89.723,89.702,89.702,150700000.0
2005-11-17 02:39:00,89.715,89.75,89.715,89.75,53800000.0
2005-11-17 02:40:00,89.738,89.755,89.73,89.753,148599999.0
2005-11-17 02:41:00,89.751,89.764,89.737,89.745,245099997.0
2005-11-17 02:42:00,89.743,89.751,89.725,89.735,374900003.0
2005-11-17 02:43:00,89.744,89.762,89.727,89.75,131799999.0
2005-11-17 02:44:00,89.757,89.764,89.739,89.759,125500000.0
2005-11-17 02:45:00,89.749,89.757,89.731,89.745,149900002.0
2005-11-17 02:46:00,89.753,89.772,89.747,89.763,278999996.0
2005-11-17 02:47:00,89.76,89.77,89.739,89.757,201299999.0
2005-11-17 02:48:00,89.756,89.768,89.736,89.755,271100000.0
2005-11-17 02:49:00,89.755,89.762,89.739,89.745,87799999.0
2005-11-17 02:50:00,89.755,89.77,89.749,89.77,87800000.0
2005-11-17 02:51:00,89.776,89.778,89.748,89.748,142899999.0
2005-11-17 02:52:00,89.765,89.776,89.75,89.757,222199999.0
2005-11-17 02:53:00,89.759,89.79,89.759,89.789,235900000.0
2005-11-17 02:54:00,89.768,89.785,89.761,89.782,178099997.0
2005-11-17 02:55:00,89.767,89.779,89.756,89.778,183600000.0
2005-11-17 02:56:00,89.792,89.8,89.773,89.773,318900001.0
2005-11-17 02:57:00,89.767,89.801,89.767,89.768,268999994.0
2005-11-17 02:58:00,89.793,89.805,89.783,89.792,31200000.0
2005-11-17 02:59:00,89.803,89.821,89.785,89.803,360300003.0
2005-11-17 03:00:00,89.801,89.82,89.779,89.81,272099997.0
2005-11-17 03:01:00,89.792,89.808,89.784,89.807,283599996.0
2005-11-17 03:02:00,89.793,89.805,89.773,89.782,127500000.0
2005-11-17 03:03:00,89.782,89.81,89.782,89.801,247500000.0
2005-11-17 03:04:00,89.782,89.806,89.781,89.79,210899998.0
2005-11-17 03:05:00,89.791,89.805,89.78,89.795,225400000.0
2005-11-17 03:06:00,89.795,89.81,89.784,89.784,255300000.0
2005-11-17 03:07:00,89.788,89.805,89.774,89.774,270799995.0
2005-11-17 03:08:00,89.801,89.811,89.776,89.781,378400004.0
2005-11-17 03:09:00,89.799,89.816,89.789,89.797,237700002.0
2005-11-17 03:10:00,89.807,89.827,89.794,89.808,288499998.0
2005-11-17 03:11:00,89.813,89.828,89.798,89.822,205099998.0
2005-11-17 03:12:00,89.811,89.844,89.811,89.837,186499997.0
2005-11-17 03:13:00,89.833,89.849,89.813,89.813,272999997.0
2005-11-17 03:14:00,89.825,89.834,89.81,89.818,359799997.0
2005-11-17 03:15:00,89.82,89.825,89.801,89.825,166200001.0
2005-11-17 03:16:00,89.79,89.81,89.79,89.81,24700000.0
2005-11-17 03:17:00,89.812,89.825,89.795,89.807,273300000.0
2005-11-17 03:18:00,89.8,89.824,89.796,89.815,262000000.0
2005-11-17 03:19:00,89.797,89.821,89.797,89.821,90799999.0
2005-11-17 03:20:00,89.825,89.825,89.81,89.81,38600000.0
2005-11-17 03:21:00,89.811,89.83,89.807,89.825,342600000.0
2005-11-17 03:22:00,89.811,89.836,89.807,89.826,241100001.0
2005-11-17 03:23:00,89.833,89.838,89.812,89.82,234700007.0
2005-11-17 03:24:00,89.822,89.847,89.818,89.836,330900010.0
2005-11-17 03:25:00,89.832,89.85,89.82,89.845,449999998.0
2005-11-17 03:26:00,89.85,89.85,89.83,89.83,235499998.0
2005-11-17 03:27:00,89.847,89.853,89.833,89.838,99400000.0
2005-11-17 03:28:00,89.849,89.859,89.837,89.846,115399998.0
2005-11-17 03:29:00,89.86,89.876,89.845,89.847,256200004.0
2005-11-17 03:30:00,89.867,89.868,89.842,89.842,205999999.0
2005-11-17 03:31:00,89.848,89.863,89.824,89.838,111300002.0
2005-11-17 03:32:00,89.853,89.862,89.834,89.834,248700000.0
2005-11-17 03:33:00,89.833,89.859,89.833,89.848,393799999.0
2005-11-17 03:34:00,89.834,89.852,89.83,89.846,161699998.0
2005-11-17 03:35:00,89.826,89.859,89.826,89.845,236699995.0
2005-11-17 03:36:00,89.848,89.85,89.827,89.827,161400000.0
2005-11-17 03:37:00,89.838,89.847,89.816,89.816,195499999.0
2005-11-17 03:38:00,89.811,89.846,89.811,89.83,116899998.0
2005-11-17 03:39:00,89.814,89.847,89.809,89.817,105199998.0
2005-11-17 03:40:00,89.838,89.858,89.818,89.833,228300001.0
2005-11-17 03:41:00,89.847,89.852,89.833,89.833,141100002.0
2005-11-17 03:42:00,89.84,89.865,89.838,89.86,303300001.0
2005-11-17 03:43:00,89.844,89.858,89.832,89.846,141499998.0
2005-11-17 03:44:00,89.83,89.855,89.802,89.855,194399998.0
2005-11-17 03:45:00,89.831,89.854,89.829,89.851,326600003.0
2005-11-17 03:46:00,89.815,89.843,89.814,89.829,310299997.0
2005-11-17 03:47:00,89.834,89.846,89.814,89.814,222500004.0
2005-11-17 03:48:00,89.812,89.821,89.794,89.817,214799998.0
2005-11-17 03:49:00,89.82,89.826,89.796,89.814,317100002.0
2005-11-17 03:50:00,89.819,89.843,89.814,89.818,126400000.0
2005-11-17 03:51:00,89.837,89.837,89.8,89.8,306599998.0
2005-11-17 03:52:00,89.827,89.847,89.811,89.833,274500000.0
2005-11-17 03:53:00,89.839,89.839,89.81,89.817,247000002.0
2005-11-17 03:54:00,89.825,89.847,89.825,89.844,216700001.0
2005-11-17 03:55:00,89.827,89.844,89.827,89.844,15700000.0
2005-11-17 03:56:00,89.833,89.842,89.819,89.837,124200002.0
2005-11-17 03:57:00,89.831,89.845,89.822,89.835,180700001.0
2005-11-17 03:58:00,89.835,89.845,89.813,89.813,127000000.0
2005-11-17 03:59:00,89.823,89.854,89.818,89.83,321300002.0
2005-11-17 04:00:00,89.827,89.842,89.808,89.825,183199997.0
2005-11-17 04:01:00,89.85,89.85,89.83,89.838,289299997.0
2005-11-17 04:02:00,89.83,89.846,89.822,89.823,68299999.0
2005-11-17 04:03:00,89.839,89.841,89.824,89.826,45300001.0
2005-11-17 04:04:00,89.84,89.85,89.822,89.83,158699998.0
2005-11-17 04:05:00,89.83,89.845,89.83,89.845,54000000.0
2005-11-17 04:06:00,89.837,89.856,89.816,89.835,221400001.0
2005-11-17 04:07:00,89.842,89.849,89.819,89.822,277900002.0
2005-11-17 04:08:00,89.837,89.84,89.816,89.827,212199997.0
2005-11-17 04:09:00,89.819,89.834,89.806,89.827,153800000.0
2005-11-17 04:10:00,89.819,89.84,89.815,89.84,258700003.0
2005-11-17 04:11:00,89.83,89.84,89.812,89.821,156500002.0
2005-11-17 04:12:00,89.835,89.845,89.82,89.837,157399999.0
2005-11-17 04:13:00,89.824,89.84,89.821,89.84,193900004.0
2005-11-17 04:14:00,89.832,89.833,89.807,89.808,141100000.0
2005-11-17 04:15:00,89.815,89.82,89.799,89.808,228100005.0
2005-11-17 04:16:00,89.815,89.82,89.797,89.801,175199997.0
2005-11-17 04:17:00,89.816,89.82,89.782,89.797,289199998.0
2005-11-17 04:18:00,89.778,89.8,89.777,89.795,304799999.0
2005-11-17 04:19:00,89.783,89.804,89.783,89.798,243699996.0
2005-11-17 04:20:00,89.764,89.808,89.764,89.803,286700001.0
2005-11-17 04:21:00,89.793,89.814,89.79,89.79,150100000.0
2005-11-17 04:22:00,89.801,89.82,89.792,89.82,262799999.0
2005-11-17 04:23:00,89.81,89.81,89.792,89.794,42699999.0
2005-11-17 04:24:00,89.767,89.798,89.767,89.793,165200001.0
2005-11-17 04:25:00,89.788,89.8,89.772,89.795,263300002.0
2005-11-17 04:26:00,89.795,89.795,89.777,89.778,116400000.0
2005-11-17 04:27:00,89.771,89.794,89.771,89.787,79000000.0
2005-11-17 04:28:00,89.792,89.797,89.778,89.789,233799997.0
2005-11-17 04:29:00,89.78,89.792,89.762,89.767,180900003.0
2005-11-17 04:30:00,89.791,89.792,89.768,89.769,242199998.0
2005-11-17 04:31:00,89.79,89.806,89.774,89.779,244000002.0
2005-11-17 04:32:00,89.771,89.815,89.771,89.802,256600002.0
2005-11-17 04:33:00,89.793,89.794,89.769,89.769,118500002.0
2005-11-17 04:34:00,89.776,89.798,89.776,89.798,106699999.0
2005-11-17 04:35:00,89.781,89.806,89.781,89.791,221699998.0
2005-11-17 04:36:00,89.78,89.795,89.78,89.795,112100002.0
2005-11-17 04:37:00,89.787,89.8,89.779,89.779,132399997.0
2005-11-17 04:38:00,89.791,89.792,89.758,89.762,133799999.0
2005-11-17 04:39:00,89.788,89.795,89.753,89.773,181299999.0
2005-11-17 04:40:00,89.769,89.788,89.769,89.788,74399999.0
2005-11-17 04:41:00,89.791,89.808,89.776,89.785,168400001.0
2005-11-17 04:42:00,89.779,89.799,89.773,89.792,249500001.0
2005-11-17 04:43:00,89.787,89.793,89.773,89.777,178900001.0
2005-11-17 04:44:00,89.784,89.797,89.77,89.785,142700003.0
2005-11-17 04:45:00,89.787,89.787,89.764,89.764,126800000.0
2005-11-17 04:46:00,89.758,89.78,89.753,89.775,314000005.0
2005-11-17 04:47:00,89.78,89.794,89.764,89.764,132499998.0
2005-11-17 04:48:00,89.77,89.785,89.77,89.785,134000002.0
2005-11-17 04:49:00,89.772,89.787,89.754,89.781,240200003.0
2005-11-17 04:50:00,89.785,89.79,89.765,89.771,272800002.0
2005-11-17 04:51:00,89.779,89.782,89.753,89.753,116800002.0
2005-11-17 04:52:00,89.776,89.792,89.765,89.782,85600000.0
2005-11-17 04:53:00,89.78,89.78,89.742,89.753,217000002.0
2005-11-17 04:54:00,89.779,89.789,89.75,89.75,249399998.0
2005-11-17 04:55:00,89.768,89.805,89.768,89.794,173500001.0
2005-11-17 04:56:00,89.768,89.792,89.761,89.787,204800000.0
2005-11-17 04:57:00,89.771,89.788,89.762,89.783,330900005.0
2005-11-17 04:58:00,89.783,89.801,89.771,89.778,341000002.0
2005-11-17 04:59:00,89.778,89.806,89.769,89.79,364799999.0
2005-11-17 05:00:00,89.78,89.79,89.759,89.781,257700002.0
2005-11-17 05:01:00,89.745,89.775,89.745,89.775,97800000.0
2005-11-17 05:02:00,89.746,89.782,89.74,89.782,205500000.0
2005-11-17 05:03:00,89.794,89.803,89.786,89.788,118099998.0
2005-11-17 05:04:00,89.787,89.804,89.78,89.786,293899996.0
2005-11-17 05:05:00,89.788,89.817,89.787,89.817,241699995.0
2005-11-17 05:06:00,89.797,89.814,89.786,89.806,220099998.0
2005-11-17 05:07:00,89.813,89.82,89.799,89.82,126199999.0
2005-11-17 05:08:00,89.803,89.823,89.8,89.823,93300002.0
2005-11-17 05:09:00,89.814,89.83,89.792,89.825,189400000.0
2005-11-17 05:10:00,89.822,89.822,89.785,89.786,201099996.0
2005-11-17 05:11:00,89.794,89.81,89.784,89.806,186799998.0
2005-11-17 05:12:00,89.794,89.813,89.78,89.797,161900000.0
2005-11-17 05:13:00,89.806,89.815,89.78,89.803,307900002.0
2005-11-17 05:14:00,89.791,89.819,89.791,89.806,269700001.0
2005-11-17 05:15:00,89.793,89.812,89.786,89.807,208599997.0
2005-11-17 05:16:00,89.811,89.821,89.802,89.802,161899997.0
2005-11-17 05:17:00,89.79,89.813,89.79,89.802,168999997.0
2005-11-17 05:18:00,89.813,89.813,89.777,89.795,300399995.0
2005-11-17 05:19:00,89.79,89.802,89.786,89.801,85800003.0
2005-11-17 05:20:00,89.798,89.817,89.784,89.8,166199998.0
2005-11-17 05:21:00,89.774,89.795,89.763,89.779,252799997.0
2005-11-17 05:22:00,89.769,89.794,89.762,89.78,206000003.0
2005-11-17 05:23:00,89.789,89.796,89.771,89.785,160099997.0
2005-11-17 05:24:00,89.769,89.769,89.749,89.755,132399997.0
2005-11-17 05:25:00,89.757,89.77,89.739,89.77,216600000.0
2005-11-17 05:26:00,89.749,89.765,89.747,89.763,233900002.0
2005-11-17 05:27:00,89.757,89.757,89.737,89.738,155900001.0
2005-11-17 05:28:00,89.735,89.764,89.735,89.758,201999996.0
2005-11-17 05:29:00,89.75,89.75,89.731,89.74,28299999.0
2005-11-17 05:30:00,89.725,89.745,89.721,89.727,250100001.0
2005-11-17 05:31:00,89.723,89.752,89.723,89.748,303300002.0
2005-11-17 05:32:00,89.714,89.741,89.714,89.734,262799998.0
2005-11-17 05:33:00,89.729,89.743,89.704,89.728,143299998.0
2005-11-17 05:34:00,89.769,89.785,89.769,89.785,68799998.0
2005-11-17 05:35:00,89.801,89.802,89.776,89.782,168300002.0
2005-11-17 05:36:00,89.785,89.791,89.744,89.744,326900002.0
2005-11-17 05:37:00,89.763,89.773,89.754,89.754,265999998.0
2005-11-17 05:38:00,89.747,89.776,89.745,89.776,331899999.0
2005-11-17 05:39:00,89.779,89.826,89.763,89.799,276400000.0
2005-11-17 05:40:00,89.831,89.831,89.792,89.792,173800002.0
2005-11-17 05:41:00,89.809,89.841,89.806,89.814,95200000.0
2005-11-17 05:42:00,89.821,89.842,89.82,89.82,178199998.0
2005-11-17 05:43:00,89.813,89.831,89.804,89.82,236299998.0
2005-11-17 05:44:00,89.822,89.828,89.794,89.795,275800001.0
2005-11-17 05:45:00,89.808,89.808,89.774,89.795,145499998.0
2005-11-17 05:46:00,89.783,89.813,89.783,89.813,55500001.0
2005-11-17 05:47:00,89.786,89.81,89.752,89.805,116799998.0
2005-11-17 05:48:00,89.78,89.795,89.759,89.774,179199998.0
2005-11-17 05:49:00,89.782,89.782,89.756,89.757,246100001.0
2005-11-17 05:50:00,89.75,89.777,89.75,89.761,95299997.0
2005-11-17 05:51:00,89.789,89.789,89.759,89.779,287099999.0
2005-11-17 05:52:00,89.746,89.767,89.746,89.764,254800000.0
2005-11-17 05:53:00,89.769,89.769,89.747,89.752,245699998.0
2005-11-17 05:54:00,89.74,89.76,89.736,89.755,92600001.0
2005-11-17 05:55:00,89.724,89.771,89.724,89.771,196100002.0
2005-11-17 05:56:00,89.764,89.777,89.739,89.751,221799998.0
2005-11-17 05:57:00,89.778,89.778,89.757,89.773,188599998.0
2005-11-17 05:58:00,89.755,89.773,89.741,89.76,234500004.0
2005-11-17 05:59:00,89.748,89.766,89.747,89.75,103000000.0
2005-11-17 06:00:00,89.757,89.78,89.741,89.76,173399999.0
2005-11-17 06:01:00,89.773,89.787,89.751,89.773,165100001.0
2005-11-17 06:02:00,89.763,89.763,89.743,89.747,48000000.0
2005-11-17 06:03:00,89.744,89.762,89.744,89.762,58300000.0
2005-11-17 06:04:00,89.755,89.775,89.737,89.757,285900004.0
2005-11-17 06:05:00,89.736,89.758,89.721,89.736,279800000.0
2005-11-17 06:06:00,89.735,89.755,89.728,89.744,385499998.0
2005-11-17 06:07:00,89.706,89.737,89.694,89.697,289400002.0
2005-11-17 06:08:00,89.692,89.715,89.681,89.715,195199998.0
2005-11-17 06:09:00,89.691,89.715,89.687,89.715,243099999.0
2005-11-17 06:10:00,89.699,89.699,89.657,89.657,229799996.0
2005-11-17 06:11:00,89.656,89.684,89.645,89.672,271299997.0
2005-11-17 06:12:00,89.661,89.688,89.661,89.688,41999999.0
2005-11-17 06:13:00,89.69,89.702,89.665,89.683,191599999.0
2005-11-17 06:14:00,89.7,89.711,89.682,89.704,313899997.0
2005-11-17 06:15:00,89.677,89.689,89.677,89.683,93800001.0
2005-11-17 06:16:00,89.673,89.697,89.673,89.697,92500002.0
2005-11-17 06:17:00,89.68,89.697,89.66,89.685,230800001.0
2005-11-17 06:18:00,89.698,89.698,89.665,89.672,213500001.0
2005-11-17 06:19:00,89.694,89.694,89.675,89.675,114700001.0
2005-11-17 06:20:00,89.702,89.702,89.683,89.688,236400000.0
2005-11-17 06:21:00,89.673,89.695,89.67,89.694,257600000.0
2005-11-17 06:22:00,89.705,89.705,89.69,89.69,27200000.0
2005-11-17 06:23:00,89.701,89.72,89.701,89.72,78800000.0
2005-11-17 06:24:00,89.704,89.722,89.704,89.722,48399999.0
2005-11-17 06:25:00,89.696,89.73,89.696,89.725,240800002.0
2005-11-17 06:26:00,89.727,89.73,89.715,89.719,92900001.0
2005-11-17 06:27:00,89.71,89.729,89.705,89.723,219799998.0
2005-11-17 06:28:00,89.724,89.73,89.694,89.694,208700002.0
2005-11-17 06:29:00,89.733,89.742,89.72,89.735,239199996.0
2005-11-17 06:30:00,89.726,89.748,89.717,89.732,185100000.0
2005-11-17 06:31:00,89.739,89.747,89.713,89.724,239099999.0
2005-11-17 06:32:00,89.717,89.731,89.7,89.722,108800001.0
2005-11-17 06:33:00,89.715,89.715,89.688,89.701,263200001.0
2005-11-17 06:34:00,89.699,89.713,89.695,89.713,73699998.0
2005-11-17 06:35:00,89.72,89.727,89.691,89.709,152099999.0
2005-11-17 06:36:00,89.712,89.731,89.705,89.717,244199998.0
2005-11-17 06:37:00,89.708,89.72,89.692,89.71,216700004.0
2005-11-17 06:38:00,89.7,89.726,89.694,89.717,219599998.0
2005-11-17 06:39:00,89.708,89.726,89.705,89.718,165200001.0
2005-11-17 06:40:00,89.698,89.727,89.697,89.727,250099995.0
2005-11-17 06:41:00,89.705,89.722,89.69,89.705,148100002.0
2005-11-17 06:42:00,89.678,89.702,89.662,89.666,286900000.0
2005-11-17 06:43:00,89.663,89.702,89.663,89.671,215499998.0
2005-11-17 06:44:00,89.683,89.7,89.659,89.659,167200000.0
2005-11-17 06:45:00,89.646,89.673,89.634,89.657,212199998.0
2005-11-17 06:46:00,89.667,89.685,89.663,89.676,144299999.0
2005-11-17 06:47:00,89.655,89.672,89.643,89.661,79800002.0
2005-11-17 06:48:00,89.657,89.67,89.649,89.663,45400000.0
2005-11-17 06:49:00,89.653,89.677,89.644,89.661,270599998.0
2005-11-17 06:50:00,89.644,89.661,89.64,89.653,155399999.0
2005-11-17 06:51:00,89.654,89.654,89.638,89.641,241600001.0
2005-11-17 06:52:00,89.633,89.644,89.605,89.617,194999999.0
2005-11-17 06:53:00,89.629,89.629,89.594,89.594,254099998.0
2005-11-17 06:54:00,89.608,89.613,89.59,89.597,151600001.0
2005-11-17 06:55:00,89.609,89.624,89.601,89.617,178900000.0
2005-11-17 06:56:00,89.603,89.62,89.59,89.613,249899996.0
2005-11-17 06:57:00,89.62,89.646,89.62,89.633,135099999.0
2005-11-17 06:58:00,89.642,89.662,89.625,89.653,367799999.0
2005-11-17 06:59:00,89.655,89.665,89.64,89.647,185900001.0
2005-11-17 07:00:00,89.643,89.662,89.632,89.652,161499998.0
2005-11-17 07:01:00,89.653,89.677,89.649,89.677,207599998.0
2005-11-17 07:02:00,89.664,89.684,89.658,89.677,303499997.0
2005-11-17 07:03:00,89.658,89.675,89.65,89.67,190400004.0
2005-11-17 07:04:00,89.675,89.68,89.657,89.668,218000002.0
2005-11-17 07:05:00,89.664,89.68,89.659,89.675,128599998.0
2005-11-17 07:06:00,89.66,89.675,89.66,89.675,98900001.0
2005-11-17 07:07:00,89.68,89.68,89.66,89.66,71200000.0
2005-11-17 07:08:00,89.671,89.671,89.648,89.648,153599999.0
2005-11-17 07:09:00,89.655,89.681,89.647,89.662,274600001.0
2005-11-17 07:10:00,89.683,89.683,89.661,89.661,181500000.0
2005-11-17 07:11:00,89.677,89.677,89.653,89.655,120100000.0
2005-11-17 07:12:00,89.671,89.682,89.65,89.659,219199998.0
2005-11-17 07:13:00,89.678,89.678,89.65,89.659,312499997.0
2005-11-17 07:14:00,89.663,89.67,89.645,89.645,404699997.0
2005-11-17 07:15:00,89.658,89.658,89.636,89.646,218699996.0
2005-11-17 07:16:00,89.629,89.659,89.629,89.659,271700003.0
2005-11-17 07:17:00,89.633,89.654,89.633,89.652,199999997.0
2005-11-17 07:18:00,89.655,89.655,89.64,89.64,56099998.0
2005-11-17 07:19:00,89.658,89.67,89.642,89.655,267900001.0
2005-11-17 07:20:00,89.672,89.676,89.643,89.645,175999998.0
2005-11-17 07:21:00,89.648,89.66,89.642,89.655,59399999.0
2005-11-17 07:22:00,89.66,89.667,89.638,89.638,173400000.0
2005-11-17 07:23:00,89.663,89.702,89.653,89.702,386400005.0
2005-11-17 07:24:00,89.707,89.718,89.693,89.71,348299999.0
2005-11-17 07:25:00,89.698,89.716,89.693,89.707,243500001.0
2005-11-17 07:26:00,89.697,89.712,89.67,89.709,197799996.0
2005-11-17 07:27:00,89.682,89.718,89.682,89.714,234699993.0
2005-11-17 07:28:00,89.694,89.714,89.693,89.708,225499999.0
2005-11-17 07:29:00,89.698,89.718,89.689,89.713,230700003.0
2005-11-17 07:30:00,89.716,89.716,89.687,89.687,132499995.0
2005-11-17 07:31:00,89.682,89.705,89.681,89.681,119600001.0
2005-11-17 07:32:00,89.705,89.716,89.697,89.698,86500000.0
2005-11-17 07:33:00,89.69,89.715,89.669,89.715,176000004.0
2005-11-17 07:34:00,89.709,89.719,89.691,89.698,179799995.0
2005-11-17 07:35:00,89.697,89.717,89.69,89.717,275300003.0
2005-11-17 07:36:00,89.715,89.725,89.7,89.717,89600000.0
2005-11-17 07:37:00,89.711,89.728,89.698,89.728,143199999.0
2005-11-17 07:38:00,89.722,89.733,89.702,89.719,81100000.0
2005-11-17 07:39:00,89.719,89.73,89.707,89.725,296200002.0
2005-11-17 07:40:00,89.722,89.731,89.705,89.719,182000000.0
2005-11-17 07:41:00,89.719,89.73,89.708,89.729,257299997.0
2005-11-17 07:42:00,89.726,89.736,89.704,89.714,196599997.0
2005-11-17 07:43:00,89.712,89.712,89.689,89.698,283699998.0
2005-11-17 07:44:00,89.71,89.718,89.693,89.718,266899998.0
2005-11-17 07:45:00,89.711,89.721,89.692,89.697,298200001.0
2005-11-17 07:46:00,89.717,89.725,89.693,89.707,296300002.0
2005-11-17 07:47:00,89.725,89.726,89.71,89.715,223999999.0
2005-11-17 07:48:00,89.709,89.727,89.708,89.723,165600002.0
2005-11-17 07:49:00,89.72,89.72,89.695,89.695,188899999.0
2005-11-17 07:50:00,89.691,89.713,89.689,89.713,194800001.0
2005-11-17 07:51:00,89.708,89.72,89.7,89.715,112700000.0
2005-11-17 07:52:00,89.698,89.73,89.698,89.725,215300000.0
2005-11-17 07:53:00,89.714,89.737,89.704,89.721,254599997.0
2005-11-17 07:54:00,89.711,89.73,89.703,89.71,251500001.0
2005-11-17 07:55:00,89.707,89.726,89.699,89.717,221799998.0
2005-11-17 07:56:00,89.701,89.72,89.693,89.693,85800000.0
2005-11-17 07:57:00,89.685,89.719,89.685,89.705,288599997.0
2005-11-17 07:58:00,89.719,89.756,89.707,89.724,135099998.0
2005-11-17 07:59:00,89.74,89.741,89.719,89.72,111199998.0
2005-11-17 08:00:00,89.73,89.73,89.711,89.713,53500000.0
2005-11-17 08:01:00,89.704,89.727,89.692,89.711,203199998.0
2005-11-17 08:02:00,89.723,89.737,89.708,89.722,161299997.0
2005-11-17 08:03:00,89.724,89.746,89.72,89.738,227299996.0
2005-11-17 08:04:00,89.742,89.765,89.737,89.746,173100000.0
2005-11-17 08:05:00,89.733,89.743,89.715,89.722,238699999.0
2005-11-17 08:06:00,89.722,89.748,89.716,89.726,319099994.0
2005-11-17 08:07:00,89.719,89.747,89.719,89.738,141000001.0
2005-11-17 08:08:00,89.733,89.748,89.717,89.724,117299999.0
2005-11-17 08:09:00,89.711,89.751,89.711,89.751,275100001.0
2005-11-17 08:10:00,89.73,89.744,89.721,89.731,201100001.0
2005-11-17 08:11:00,89.716,89.741,89.709,89.728,143299998.0
2005-11-17 08:12:00,89.713,89.735,89.708,89.732,109500000.0
2005-11-17 08:13:00,89.728,89.741,89.707,89.729,243000001.0
2005-11-17 08:14:00,89.728,89.74,89.717,89.735,247999997.0
2005-11-17 08:15:00,89.74,89.74,89.71,89.71,158199995.0
2005-11-17 08:16:00,89.724,89.74,89.706,89.725,59299999.0
2005-11-17 08:17:00,89.725,89.737,89.722,89.735,161300001.0
2005-11-17 08:18:00,89.737,89.751,89.723,89.727,226899997.0
2005-11-17 08:19:00,89.731,89.746,89.686,89.733,224699999.0
2005-11-17 08:20:00,89.723,89.741,89.697,89.717,119000001.0
2005-11-17 08:21:00,89.714,89.728,89.701,89.715,204599998.0
2005-11-17 08:22:00,89.69,89.719,89.689,89.715,322799996.0
2005-11-17 08:23:00,89.704,89.732,89.704,89.707,220099997.0
2005-11-17 08:24:00,89.717,89.739,89.711,89.73,254999998.0
2005-11-17 08:25:00,89.713,89.738,89.713,89.738,152600000.0
2005-11-17 08:26:00,89.735,89.74,89.713,89.72,187800000.0
2005-11-17 08:27:00,89.732,89.74,89.713,89.72,214300001.0
2005-11-17 08:28:00,89.71,89.74,89.71,89.74,341499999.0
2005-11-17 08:29:00,89.722,89.745,89.721,89.735,200399998.0
2005-11-17 08:30:00,89.726,89.74,89.712,89.735,232499996.0
2005-11-17 08:31:00,89.736,89.745,89.715,89.737,173600001.0
2005-11-17 08:32:00,89.729,89.747,89.729,89.747,58300002.0
2005-11-17 08:33:00,89.742,89.76,89.729,89.729,164599997.0
2005-11-17 08:34:00,89.755,89.76,89.734,89.741,199399999.0
2005-11-17 08:35:00,89.733,89.75,89.731,89.748,140799999.0
2005-11-17 08:36:00,89.732,89.754,89.726,89.753,343599995.0
2005-11-17 08:37:00,89.755,89.76,89.733,89.738,193900000.0
2005-11-17 08:38:00,89.743,89.765,89.742,89.765,224599996.0
2005-11-17 08:39:00,89.726,89.756,89.726,89.752,123599998.0
2005-11-17 08:40:00,89.752,89.757,89.736,89.743,207200000.0
2005-11-17 08:41:00,89.738,89.763,89.737,89.763,224300001.0
2005-11-17 08:42:00,89.766,89.767,89.744,89.762,195600003.0
2005-11-17 08:43:00,89.74,89.766,89.738,89.766,201599999.0
2005-11-17 08:44:00,89.77,89.77,89.737,89.737,182100000.0
2005-11-17 08:45:00,89.77,89.77,89.75,89.758,278999996.0
2005-11-17 08:46:00,89.75,89.768,89.746,89.763,117599999.0
2005-11-17 08:47:00,89.739,89.76,89.732,89.747,170399999.0
2005-11-17 08:48:00,89.733,89.758,89.73,89.747,159699998.0
2005-11-17 08:49:00,89.745,89.755,89.728,89.742,226400000.0
2005-11-17 08:50:00,89.712,89.75,89.712,89.745,200899998.0
2005-11-17 08:51:00,89.745,89.755,89.702,89.702,272899998.0
2005-11-17 08:52:00,89.737,89.753,89.73,89.745,132900000.0
2005-11-17 08:53:00,89.747,89.747,89.712,89.716,234300004.0
2005-11-17 08:54:00,89.73,89.73,89.71,89.71,165499999.0
2005-11-17 08:55:00,89.707,89.733,89.707,89.733,180799998.0
2005-11-17 08:56:00,89.735,89.755,89.719,89.735,287700001.0
2005-11-17 08:57:00,89.72,89.74,89.714,89.74,263599995.0
2005-11-17 08:58:00,89.722,89.735,89.705,89.717,319300008.0
2005-11-17 08:59:00,89.714,89.722,89.696,89.703,132999999.0
2005-11-17 09:00:00,89.722,89.731,89.705,89.721,293900002.0
2005-11-17 09:01:00,89.695,89.717,89.695,89.713,220600001.0
2005-11-17 09:02:00,89.718,89.72,89.697,89.702,320700003.0
2005-11-17 09:03:00,89.707,89.707,89.673,89.673,203099997.0
2005-11-17 09:04:00,89.666,89.698,89.666,89.686,104400002.0
2005-11-17 09:05:00,89.671,89.686,89.642,89.667,131199998.0
2005-11-17 09:06:00,89.667,89.667,89.632,89.632,277499993.0
2005-11-17 09:07:00,89.639,89.676,89.634,89.649,240699999.0
2005-11-17 09:08:00,89.613,89.669,89.613,89.657,270300001.0
2005-11-17 09:09:00,89.662,89.686,89.654,89.671,219199997.0
2005-11-17 09:10:00,89.68,89.686,89.658,89.671,225799997.0
2005-11-17 09:11:00,89.668,89.693,89.668,89.693,72800001.0
2005-11-17 09:12:00,89.679,89.703,89.673,89.699,265700001.0
2005-11-17 09:13:00,89.71,89.712,89.686,89.686,212300001.0
2005-11-17 09:14:00,89.665,89.683,89.661,89.68,73600000.0
2005-11-17 09:15:00,89.684,89.702,89.671,89.671,184999997.0
2005-11-17 09:16:00,89.701,89.715,89.687,89.702,263600000.0
2005-11-17 09:17:00,89.714,89.724,89.692,89.701,353300004.0
2005-11-17 09:18:00,89.708,89.724,89.676,89.705,212999998.0
2005-11-17 09:19:00,89.712,89.712,89.675,89.692,163299999.0
2005-11-17 09:20:00,89.692,89.712,89.674,89.687,369200000.0
2005-11-17 09:21:00,89.689,89.702,89.675,89.68,149600000.0
2005-11-17 09:22:00,89.7,89.702,89.683,89.69,214800001.0
2005-11-17 09:23:00,89.675,89.695,89.669,89.68,264100005.0
2005-11-17 09:24:00,89.67,89.68,89.658,89.677,328799998.0
2005-11-17 09:25:00,89.657,89.684,89.649,89.665,292699997.0
2005-11-17 09:26:00,89.644,89.673,89.644,89.65,175499999.0
2005-11-17 09:27:00,89.679,89.679,89.643,89.65,179399997.0
2005-11-17 09:28:00,89.665,89.67,89.647,89.654,306699998.0
2005-11-17 09:29:00,89.657,89.668,89.641,89.659,181599998.0
2005-11-17 09:30:00,89.643,89.661,89.618,89.643,239399999.0
2005-11-17 09:31:00,89.618,89.638,89.611,89.623,91700000.0
2005-11-17 09:32:00,89.618,89.626,89.601,89.61,320099998.0
2005-11-17 09:33:00,89.605,89.626,89.591,89.601,336099997.0
2005-11-17 09:34:00,89.607,89.627,89.592,89.601,111199998.0
2005-11-17 09:35:00,89.629,89.66,89.616,89.626,285400001.0
2005-11-17 09:36:00,89.635,89.653,89.625,89.639,255999995.0
2005-11-17 09:37:00,89.618,89.657,89.616,89.637,256899998.0
2005-11-17 09:38:00,89.619,89.65,89.613,89.65,276799995.0
2005-11-17 09:39:00,89.638,89.663,89.632,89.645,251200002.0
2005-11-17 09:40:00,89.645,89.677,89.642,89.676,214300001.0
2005-11-17 09:41:00,89.664,89.677,89.648,89.663,231099998.0
2005-11-17 09:42:00,89.645,89.657,89.618,89.654,217599999.0
2005-11-17 09:43:00,89.648,89.655,89.628,89.655,267699999.0
2005-11-17 09:44:00,89.645,89.648,89.615,89.624,216299997.0
2005-11-17 09:45:00,89.649,89.651,89.618,89.618,170100004.0
2005-11-17 09:46:00,89.638,89.643,89.623,89.623,245700001.0
2005-11-17 09:47:00,89.634,89.646,89.619,89.62,284999999.0
2005-11-17 09:48:00,89.622,89.647,89.62,89.647,234399999.0
2005-11-17 09:49:00,89.647,89.65,89.63,89.63,219500002.0
2005-11-17 09:50:00,89.625,89.652,89.622,89.637,325199998.0
2005-11-17 09:51:00,89.634,89.653,89.625,89.634,202899998.0
2005-11-17 09:52:00,89.636,89.638,89.615,89.638,289899998.0
2005-11-17 09:53:00,89.638,89.638,89.61,89.61,102600000.0
2005-11-17 09:54:00,89.625,89.625,89.605,89.609,185300005.0
2005-11-17 09:55:00,89.616,89.632,89.6,89.612,237000002.0
2005-11-17 09:56:00,89.638,89.654,89.625,89.635,237299999.0
2005-11-17 09:57:00,89.632,89.634,89.613,89.613,413100000.0
2005-11-17 09:58:00,89.619,89.641,89.597,89.611,152400001.0
2005-11-17 09:59:00,89.626,89.657,89.621,89.634,314800002.0
2005-11-17 10:00:00,89.62,89.645,89.62,89.643,284299999.0
2005-11-17 10:01:00,89.631,89.656,89.606,89.606,207300003.0
2005-11-17 10:02:00,89.639,89.647,89.615,89.616,292899999.0
2005-11-17 10:03:00,89.625,89.638,89.611,89.618,166200000.0
2005-11-17 10:04:00,89.627,89.636,89.607,89.608,209099997.0
2005-11-17 10:05:00,89.62,89.63,89.594,89.604,232999999.0
2005-11-17 10:06:00,89.613,89.613,89.598,89.602,22400000.0
2005-11-17 10:07:00,89.584,89.611,89.576,89.61,197599997.0
2005-11-17 10:08:00,89.59,89.617,89.59,89.608,230399996.0
2005-11-17 10:09:00,89.609,89.622,89.598,89.61,158699998.0
2005-11-17 10:10:00,89.584,89.613,89.584,89.605,294699997.0
2005-11-17 10:11:00,89.581,89.606,89.58,89.594,189700001.0
2005-11-17 10:12:00,89.587,89.589,89.561,89.561,296700002.0
2005-11-17 10:13:00,89.567,89.597,89.564,89.584,251900003.0
2005-11-17 10:14:00,89.588,89.603,89.578,89.581,235799996.0
2005-11-17 10:15:00,89.601,89.612,89.583,89.592,229200004.0
2005-11-17 10:16:00,89.597,89.631,89.58,89.615,298900002.0
2005-11-17 10:17:00,89.608,89.642,89.602,89.602,261900001.0
2005-11-17 10:18:00,89.623,89.659,89.616,89.627,313000001.0
2005-11-17 10:19:00,89.65,89.653,89.63,89.638,232600000.0
2005-11-17 10:20:00,89.659,89.674,89.635,89.652,286200001.0
2005-11-17 10:21:00,89.658,89.67,89.643,89.653,238799999.0
2005-11-17 10:22:00,89.646,89.658,89.627,89.642,377299996.0
2005-11-17 10:23:00,89.649,89.666,89.633,89.642,205499997.0
2005-11-17 10:24:00,89.641,89.657,89.629,89.652,169099996.0
2005-11-17 10:25:00,89.648,89.667,89.638,89.652,250900002.0
2005-11-17 10:26:00,89.654,89.667,89.635,89.652,199699999.0
2005-11-17 10:27:00,89.64,89.652,89.63,89.632,233200002.0
2005-11-17 10:28:00,89.631,89.651,89.626,89.631,290099997.0
2005-11-17 10:29:00,89.625,89.641,89.618,89.632,190099998.0
2005-11-17 10:30:00,89.63,89.63,89.586,89.586,87399999.0
2005-11-17 10:31:00,89.599,89.618,89.568,89.595,237800001.0
2005-11-17 10:32:00,89.607,89.607,89.567,89.584,268299992.0
2005-11-17 10:33:00,89.602,89.626,89.596,89.6,238799997.0
2005-11-17 10:34:00,89.611,89.627,89.582,89.627,236799998.0
2005-11-17 10:35:00,89.548,89.582,89.505,89.581,96099998.0
2005-11-17 10:36:00,89.626,89.639,89.606,89.613,372100000.0
2005-11-17 10:37:00,89.624,89.646,89.608,89.623,262900000.0
2005-11-17 10:38:00,89.621,89.621,89.59,89.59,174499999.0
2005-11-17 10:39:00,89.612,89.638,89.609,89.628,149500000.0
2005-11-17 10:40:00,89.593,89.617,89.589,89.615,148499999.0
2005-11-17 10:41:00,89.601,89.615,89.59,89.611,179500005.0
2005-11-17 10:42:00,89.599,89.619,89.594,89.611,230700002.0
2005-11-17 10:43:00,89.602,89.602,89.566,89.577,246099999.0
2005-11-17 10:44:00,89.591,89.609,89.581,89.607,267600001.0
2005-11-17 10:45:00,89.607,89.619,89.598,89.619,352700003.0
2005-11-17 10:46:00,89.596,89.611,89.592,89.592,120099999.0
2005-11-17 10:47:00,89.583,89.597,89.556,89.572,302699999.0
2005-11-17 10:48:00,89.547,89.562,89.533,89.554,245900000.0
2005-11-17 10:49:00,89.55,89.567,89.51,89.51,145899999.0
2005-11-17 10:50:00,89.533,89.558,89.517,89.558,210199999.0
2005-11-17 10:51:00,89.555,89.621,89.555,89.621,288899996.0
2005-11-17 10:52:00,89.621,89.63,89.601,89.601,110800001.0
2005-11-17 10:53:00,89.603,89.62,89.595,89.608,184900000.0
2005-11-17 10:54:00,89.59,89.607,89.548,89.605,297399999.0
2005-11-17 10:55:00,89.584,89.612,89.58,89.585,211999999.0
2005-11-17 10:56:00,89.577,89.605,89.564,89.589,261899999.0
2005-11-17 10:57:00,89.591,89.606,89.584,89.597,261399999.0
2005-11-17 10:58:00,89.584,89.611,89.577,89.611,257799998.0
2005-11-17 10:59:00,89.605,89.625,89.593,89.604,273400000.0
2005-11-17 11:00:00,89.599,89.617,89.581,89.599,198800002.0
2005-11-17 11:01:00,89.615,89.627,89.603,89.624,281099999.0
2005-11-17 11:02:00,89.618,89.64,89.603,89.63,164599998.0
2005-11-17 11:03:00,89.64,89.657,89.631,89.636,206199998.0
2005-11-17 11:04:00,89.658,89.662,89.641,89.643,244100000.0
2005-11-17 11:05:00,89.648,89.664,89.634,89.635,445599997.0
2005-11-17 11:06:00,89.638,89.659,89.632,89.659,303500003.0
2005-11-17 11:07:00,89.661,89.661,89.637,89.637,125100001.0
2005-11-17 11:08:00,89.615,89.642,89.612,89.619,259999999.0
2005-11-17 11:09:00,89.627,89.648,89.625,89.638,172299998.0
2005-11-17 11:10:00,89.633,89.639,89.616,89.619,199300002.0
2005-11-17 11:11:00,89.605,89.65,89.605,89.649,328399999.0
2005-11-17 11:12:00,89.655,89.655,89.624,89.625,297600001.0
2005-11-17 11:13:00,89.617,89.648,89.617,89.641,238199997.0
2005-11-17 11:14:00,89.642,89.649,89.625,89.625,347799999.0
2005-11-17 11:15:00,89.635,89.651,89.619,89.619,221800003.0
2005-11-17 11:16:00,89.621,89.633,89.609,89.623,210599998.0
2005-11-17 11:17:00,89.608,89.636,89.604,89.636,149599997.0
2005-11-17 11:18:00,89.618,89.644,89.613,89.625,412400000.0
2005-11-17 11:19:00,89.637,89.637,89.611,89.611,263699998.0
2005-11-17 11:20:00,89.61,89.638,89.604,89.638,357700000.0
2005-11-17 11:21:00,89.624,89.646,89.609,89.646,209100003.0
2005-11-17 11:22:00,89.646,89.669,89.644,89.665,308200002.0
2005-11-17 11:23:00,89.661,89.671,89.637,89.668,161999998.0
2005-11-17 11:24:00,89.654,89.675,89.65,89.66,142300000.0
2005-11-17 11:25:00,89.674,89.677,89.643,89.643,224899997.0
2005-11-17 11:26:00,89.648,89.651,89.621,89.628,316199996.0
2005-11-17 11:27:00,89.645,89.679,89.645,89.679,268199998.0
2005-11-17 11:28:00,89.682,89.7,89.677,89.698,157999999.0
2005-11-17 11:29:00,89.681,89.7,89.658,89.689,215199998.0
2005-11-17 11:30:00,89.667,89.69,89.663,89.69,360700008.0
2005-11-17 11:31:00,89.698,89.724,89.673,89.699,223799998.0
2005-11-17 11:32:00,89.72,89.735,89.697,89.717,325500004.0
2005-11-17 11:33:00,89.707,89.737,89.68,89.705,296600001.0
2005-11-17 11:34:00,89.692,89.734,89.692,89.713,388999991.0
2005-11-17 11:35:00,89.706,89.711,89.686,89.693,261999999.0
2005-11-17 11:36:00,89.691,89.696,89.666,89.669,255899994.0
2005-11-17 11:37:00,89.685,89.685,89.649,89.652,238499999.0
2005-11-17 11:38:00,89.666,89.672,89.651,89.652,260699999.0
2005-11-17 11:39:00,89.653,89.676,89.653,89.672,216599996.0
2005-11-17 11:40:00,89.659,89.673,89.647,89.673,191799997.0
2005-11-17 11:41:00,89.663,89.681,89.653,89.675,215399998.0
2005-11-17 11:42:00,89.667,89.68,89.656,89.667,178200001.0
2005-11-17 11:43:00,89.662,89.688,89.658,89.673,219899997.0
2005-11-17 11:44:00,89.657,89.672,89.654,89.67,227299996.0
2005-11-17 11:45:00,89.659,89.694,89.659,89.693,324399996.0
2005-11-17 11:46:00,89.687,89.694,89.674,89.682,190399998.0
2005-11-17 11:47:00,89.673,89.698,89.665,89.684,227999999.0
2005-11-17 11:48:00,89.677,89.682,89.659,89.663,196199998.0
2005-11-17 11:49:00,89.67,89.683,89.654,89.657,231199998.0
2005-11-17 11:50:00,89.66,89.687,89.66,89.682,190399996.0
2005-11-17 11:51:00,89.678,89.683,89.659,89.662,214499999.0
2005-11-17 11:52:00,89.678,89.678,89.653,89.663,251499997.0
2005-11-17 11:53:00,89.684,89.691,89.665,89.673,336200001.0
2005-11-17 11:54:00,89.681,89.702,89.67,89.674,270399996.0
2005-11-17 11:55:00,89.69,89.69,89.648,89.648,258399999.0
2005-11-17 11:56:00,89.655,89.655,89.626,89.635,106499997.0
2005-11-17 11:57:00,89.65,89.664,89.636,89.636,232999999.0
2005-11-17 11:58:00,89.641,89.659,89.624,89.63,231499999.0
2005-11-17 11:59:00,89.623,89.646,89.62,89.643,276200000.0
2005-11-17 12:00:00,89.645,89.667,89.623,89.653,352999999.0
2005-11-17 12:01:00,89.656,89.691,89.656,89.691,83700000.0
2005-11-17 12:02:00,89.67,89.696,89.648,89.696,217200003.0
2005-11-17 12:03:00,89.683,89.715,89.678,89.715,337599999.0
2005-11-17 12:04:00,89.709,89.74,89.709,89.74,184499997.0
2005-11-17 12:05:00,89.727,89.751,89.719,89.728,183200001.0
2005-11-17 12:06:00,89.719,89.745,89.713,89.741,255600000.0
2005-11-17 12:07:00,89.717,89.741,89.715,89.728,391900004.0
2005-11-17 12:08:00,89.718,89.753,89.718,89.753,220800000.0
2005-11-17 12:09:00,89.743,89.768,89.74,89.753,185999999.0
2005-11-17 12:10:00,89.754,89.76,89.735,89.738,326400002.0
2005-11-17 12:11:00,89.74,89.759,89.734,89.737,272799999.0
2005-11-17 12:12:00,89.74,89.754,89.721,89.725,411700001.0
2005-11-17 12:13:00,89.757,89.761,89.724,89.724,219599995.0
2005-11-17 12:14:00,89.731,89.744,89.717,89.74,229699997.0
2005-11-17 12:15:00,89.742,89.743,89.711,89.715,180000001.0
2005-11-17 12:16:00,89.695,89.721,89.695,89.716,248000001.0
2005-11-17 12:17:00,89.694,89.716,89.677,89.693,260800000.0
2005-11-17 12:18:00,89.695,89.704,89.67,89.674,159899998.0
2005-11-17 12:19:00,89.689,89.704,89.683,89.683,130200000.0
2005-11-17 12:20:00,89.683,89.713,89.683,89.71,187400002.0
2005-11-17 12:21:00,89.709,89.728,89.691,89.703,230900001.0
2005-11-17 12:22:00,89.708,89.734,89.7,89.72,233399999.0
2005-11-17 12:23:00,89.727,89.727,89.691,89.691,196200002.0
2005-11-17 12:24:00,89.708,89.754,89.708,89.751,185900000.0
2005-11-17 12:25:00,89.728,89.763,89.728,89.751,134900000.0
2005-11-17 12:26:00,89.746,89.763,89.74,89.763,175600002.0
2005-11-17 12:27:00,89.737,89.758,89.734,89.755,292499995.0
2005-11-17 12:28:00,89.757,89.762,89.737,89.741,253600003.0
2005-11-17 12:29:00,89.757,89.772,89.734,89.757,435999998.0
2005-11-17 12:30:00,89.766,89.785,89.751,89.759,160800000.0
2005-11-17 12:31:00,89.789,89.792,89.762,89.775,280600002.0
2005-11-17 12:32:00,89.775,89.776,89.756,89.763,281300005.0
2005-11-17 12:33:00,89.765,89.774,89.75,89.755,205700001.0
2005-11-17 12:34:00,89.771,89.783,89.765,89.777,272199996.0
2005-11-17 12:35:00,89.776,89.785,89.759,89.77,409700002.0
2005-11-17 12:36:00,89.778,89.781,89.752,89.777,251799995.0
2005-11-17 12:37:00,89.782,89.782,89.764,89.766,178500003.0
2005-11-17 12:38:00,89.758,89.77,89.752,89.77,137100000.0
2005-11-17 12:39:00,89.762,89.762,89.737,89.739,196599998.0
2005-11-17 12:40:00,89.741,89.741,89.727,89.727,76299998.0
2005-11-17 12:41:00,89.726,89.726,89.69,89.697,167099998.0
2005-11-17 12:42:00,89.699,89.699,89.675,89.68,98600002.0
2005-11-17 12:43:00,89.678,89.678,89.652,89.673,202599997.0
2005-11-17 12:44:00,89.657,89.679,89.653,89.679,166699999.0
2005-11-17 12:45:00,89.654,89.696,89.654,89.689,258900000.0
2005-11-17 12:46:00,89.682,89.711,89.678,89.68,228700001.0
2005-11-17 12:47:00,89.693,89.706,89.676,89.686,355100002.0
2005-11-17 12:48:00,89.692,89.707,89.687,89.704,239899997.0
2005-11-17 12:49:00,89.703,89.703,89.681,89.681,62000000.0
2005-11-17 12:50:00,89.694,89.7,89.673,89.699,284699996.0
2005-11-17 12:51:00,89.68,89.697,89.674,89.693,254400002.0
2005-11-17 12:52:00,89.673,89.699,89.67,89.69,152700001.0
2005-11-17 12:53:00,89.692,89.708,89.642,89.642,161200001.0
2005-11-17 12:54:00,89.693,89.693,89.666,89.675,123300000.0
2005-11-17 12:55:00,89.68,89.688,89.658,89.668,118899998.0
2005-11-17 12:56:00,89.649,89.692,89.649,89.692,155800000.0
2005-11-17 12:57:00,89.682,89.706,89.677,89.689,258899999.0
2005-11-17 12:58:00,89.67,89.69,89.666,89.682,290399999.0
2005-11-17 12:59:00,89.683,89.688,89.65,89.65,204300000.0
2005-11-17 13:00:00,89.67,89.694,89.663,89.681,352999998.0
2005-11-17 13:01:00,89.697,89.697,89.664,89.677,49699999.0
2005-11-17 13:02:00,89.678,89.688,89.658,89.668,286699999.0
2005-11-17 13:03:00,89.667,89.684,89.667,89.668,143900001.0
2005-11-17 13:04:00,89.662,89.685,89.662,89.683,273100000.0
2005-11-17 13:05:00,89.687,89.699,89.675,89.678,113699999.0
2005-11-17 13:06:00,89.672,89.698,89.672,89.689,236500001.0
2005-11-17 13:07:00,89.66,89.695,89.656,89.678,254200001.0
2005-11-17 13:08:00,89.665,89.688,89.665,89.688,235700001.0
2005-11-17 13:09:00,89.662,89.692,89.66,89.685,274999995.0
2005-11-17 13:10:00,89.675,89.697,89.67,89.687,182900000.0
2005-11-17 13:11:00,89.675,89.695,89.667,89.667,154300001.0
2005-11-17 13:12:00,89.696,89.708,89.684,89.695,325000000.0
2005-11-17 13:13:00,89.689,89.705,89.68,89.695,220999996.0
2005-11-17 13:14:00,89.696,89.711,89.682,89.687,311099997.0
2005-11-17 13:15:00,89.701,89.701,89.668,89.668,215800004.0
2005-11-17 13:16:00,89.703,89.705,89.677,89.7,148099997.0
2005-11-17 13:17:00,89.673,89.695,89.635,89.674,213800001.0
2005-11-17 13:18:00,89.685,89.696,89.67,89.678,219999998.0
2005-11-17 13:19:00,89.673,89.702,89.673,89.687,146299999.0
2005-11-17 13:20:00,89.685,89.685,89.67,89.67,12500000.0
2005-11-17 13:21:00,89.685,89.702,89.674,89.678,190699999.0
2005-11-17 13:22:00,89.683,89.711,89.683,89.695,201399997.0
2005-11-17 13:23:00,89.678,89.699,89.678,89.699,260600001.0
2005-11-17 13:24:00,89.679,89.695,89.678,89.68,200800002.0
2005-11-17 13:25:00,89.685,89.706,89.674,89.705,192299996.0
2005-11-17 13:26:00,89.701,89.713,89.688,89.712,262100000.0
2005-11-17 13:27:00,89.701,89.701,89.669,89.669,227199997.0
2005-11-17 13:28:00,89.698,89.705,89.675,89.675,261999999.0
2005-11-17 13:29:00,89.702,89.702,89.679,89.685,255300000.0
2005-11-17 13:30:00,89.685,89.699,89.67,89.696,274200002.0
2005-11-17 13:31:00,89.696,89.701,89.68,89.689,245800000.0
2005-11-17 13:32:00,89.672,89.694,89.672,89.691,200400001.0
2005-11-17 13:33:00,89.692,89.693,89.669,89.685,311399998.0
2005-11-17 13:34:00,89.68,89.705,89.68,89.697,154300000.0
2005-11-17 13:35:00,89.703,89.713,89.683,89.699,323200001.0
2005-11-17 13:36:00,89.713,89.728,89.706,89.71,215700001.0
2005-11-17 13:37:00,89.725,89.742,89.715,89.723,210300001.0
2005-11-17 13:38:00,89.738,89.74,89.708,89.708,194099998.0
2005-11-17 13:39:00,89.719,89.735,89.698,89.715,153400000.0
2005-11-17 13:40:00,89.708,89.708,89.68,89.681,228100004.0
2005-11-17 13:41:00,89.682,89.7,89.67,89.694,254599999.0
2005-11-17 13:42:00,89.682,89.699,89.674,89.693,193199998.0
2005-11-17 13:43:00,89.705,89.706,89.685,89.686,201299999.0
2005-11-17 13:44:00,89.698,89.7,89.683,89.684,164199999.0
2005-11-17 13:45:00,89.703,89.717,89.687,89.687,183600001.0
2005-11-17 13:46:00,89.687,89.711,89.687,89.707,213200002.0
2005-11-17 13:47:00,89.686,89.72,89.686,89.709,261299999.0
2005-11-17 13:48:00,89.687,89.713,89.687,89.705,197799999.0
2005-11-17 13:49:00,89.713,89.722,89.698,89.701,181599997.0
2005-11-17 13:50:00,89.705,89.735,89.7,89.735,207599997.0
2005-11-17 13:51:00,89.723,89.756,89.719,89.745,291800001.0
2005-11-17 13:52:00,89.724,89.757,89.724,89.753,183500001.0
2005-11-17 13:53:00,89.737,89.762,89.737,89.755,249899997.0
2005-11-17 13:54:00,89.74,89.741,89.716,89.739,298199998.0
2005-11-17 13:55:00,89.733,89.733,89.707,89.707,100600000.0
2005-11-17 13:56:00,89.707,89.721,89.704,89.72,86300000.0
2005-11-17 13:57:00,89.72,89.725,89.695,89.715,142799998.0
2005-11-17 13:58:00,89.715,89.721,89.695,89.695,276299995.0
2005-11-17 13:59:00,89.715,89.715,89.689,89.689,87999999.0
2005-11-17 14:00:00,89.691,89.719,89.682,89.719,316899999.0
2005-11-17 14:01:00,89.719,89.719,89.687,89.7,276299997.0
2005-11-17 14:02:00,89.679,89.699,89.665,89.686,140599999.0
2005-11-17 14:03:00,89.686,89.712,89.686,89.71,130000000.0
2005-11-17 14:04:00,89.706,89.719,89.686,89.707,257199999.0
2005-11-17 14:05:00,89.693,89.71,89.681,89.698,164300000.0
2005-11-17 14:06:00,89.684,89.71,89.684,89.709,217999995.0
2005-11-17 14:07:00,89.703,89.703,89.676,89.676,181100001.0
2005-11-17 14:08:00,89.676,89.693,89.668,89.693,273700001.0
2005-11-17 14:09:00,89.687,89.705,89.681,89.694,254599998.0
2005-11-17 14:10:00,89.678,89.695,89.661,89.693,148999999.0
2005-11-17 14:11:00,89.675,89.697,89.675,89.695,194600002.0
2005-11-17 14:12:00,89.703,89.709,89.686,89.688,216000000.0
2005-11-17 14:13:00,89.681,89.698,89.651,89.675,262799995.0
2005-11-17 14:14:00,89.665,89.677,89.655,89.672,178600004.0
2005-11-17 14:15:00,89.669,89.685,89.653,89.665,304600001.0
2005-11-17 14:16:00,89.664,89.676,89.649,89.658,178499997.0
2005-11-17 14:17:00,89.678,89.694,89.668,89.676,72199999.0
2005-11-17 14:18:00,89.683,89.697,89.654,89.69,207599998.0
2005-11-17 14:19:00,89.696,89.698,89.671,89.671,234000002.0
2005-11-17 14:20:00,89.677,89.695,89.664,89.687,339400000.0
2005-11-17 14:21:00,89.692,89.697,89.672,89.682,283799998.0
2005-11-17 14:22:00,89.682,89.695,89.664,89.671,122799999.0
2005-11-17 14:23:00,89.671,89.706,89.671,89.69,274600006.0
2005-11-17 14:24:00,89.679,89.696,89.668,89.693,266499997.0
2005-11-17 14:25:00,89.67,89.689,89.666,89.684,39600000.0
2005-11-17 14:26:00,89.681,89.687,89.653,89.668,216500001.0
2005-11-17 14:27:00,89.661,89.682,89.655,89.673,257199998.0
2005-11-17 14:28:00,89.67,89.687,89.666,89.666,166000005.0
2005-11-17 14:29:00,89.683,89.697,89.663,89.673,297900002.0
2005-11-17 14:30:00,89.67,89.674,89.635,89.643,168400000.0
2005-11-17 14:31:00,89.678,89.706,89.643,89.681,312200001.0
2005-11-17 14:32:00,89.695,89.721,89.681,89.692,179699998.0
2005-11-17 14:33:00,89.687,89.703,89.684,89.697,180400002.0
2005-11-17 14:34:00,89.675,89.706,89.671,89.69,209300001.0
2005-11-17 14:35:00,89.68,89.693,89.663,89.67,180999998.0
2005-11-17 14:36:00,89.658,89.687,89.658,89.678,280199999.0
2005-11-17 14:37:00,89.678,89.71,89.678,89.71,135899998.0
2005-11-17 14:38:00,89.693,89.711,89.68,89.7,149400001.0
2005-11-17 14:39:00,89.71,89.71,89.682,89.686,296900003.0
2005-11-17 14:40:00,89.708,89.724,89.696,89.708,240699998.0
2005-11-17 14:41:00,89.695,89.716,89.688,89.692,224299995.0
2005-11-17 14:42:00,89.692,89.71,89.686,89.697,148299998.0
2005-11-17 14:43:00,89.696,89.715,89.678,89.715,246999998.0
2005-11-17 14:44:00,89.712,89.715,89.68,89.705,220999999.0
2005-11-17 14:45:00,89.687,89.715,89.684,89.715,355099998.0
2005-11-17 14:46:00,89.709,89.726,89.693,89.705,127200000.0
2005-11-17 14:47:00,89.699,89.713,89.685,89.695,285000001.0
2005-11-17 14:48:00,89.709,89.721,89.695,89.695,124599998.0
2005-11-17 14:49:00,89.714,89.722,89.696,89.696,231099994.0
2005-11-17 14:50:00,89.724,89.727,89.697,89.697,245700000.0
2005-11-17 14:51:00,89.72,89.726,89.7,89.7,185599998.0
2005-11-17 14:52:00,89.715,89.736,89.701,89.721,323900001.0
2005-11-17 14:53:00,89.73,89.736,89.715,89.718,222899993.0
2005-11-17 14:54:00,89.734,89.739,89.707,89.719,291499999.0
2005-11-17 14:55:00,89.737,89.737,89.704,89.705,206699998.0
2005-11-17 14:56:00,89.725,89.733,89.705,89.705,145800000.0
2005-11-17 14:57:00,89.709,89.727,89.695,89.712,230500000.0
2005-11-17 14:58:00,89.718,89.725,89.701,89.707,217700002.0
2005-11-17 14:59:00,89.687,89.738,89.675,89.719,237300001.0
2005-11-17 15:00:00,89.722,89.73,89.706,89.706,287699998.0
2005-11-17 15:01:00,89.71,89.722,89.697,89.708,119600000.0
2005-11-17 15:02:00,89.703,89.727,89.695,89.727,205499994.0
2005-11-17 15:03:00,89.729,89.729,89.694,89.694,125299997.0
2005-11-17 15:04:00,89.711,89.726,89.693,89.714,236299997.0
2005-11-17 15:05:00,89.725,89.737,89.701,89.737,124299999.0
2005-11-17 15:06:00,89.742,89.747,89.724,89.733,277499999.0
2005-11-17 15:07:00,89.743,89.743,89.725,89.738,90400000.0
2005-11-17 15:08:00,89.722,89.743,89.711,89.728,292899998.0
2005-11-17 15:09:00,89.722,89.733,89.714,89.733,126900002.0
2005-11-17 15:10:00,89.719,89.741,89.717,89.732,179599998.0
2005-11-17 15:11:00,89.714,89.739,89.706,89.719,155200000.0
2005-11-17 15:12:00,89.722,89.728,89.7,89.715,113799999.0
2005-11-17 15:13:00,89.725,89.725,89.703,89.712,239199999.0
2005-11-17 15:14:00,89.707,89.723,89.699,89.715,248999999.0
2005-11-17 15:15:00,89.701,89.722,89.693,89.718,213700000.0
2005-11-17 15:16:00,89.695,89.723,89.691,89.708,331200000.0
2005-11-17 15:17:00,89.708,89.716,89.692,89.7,281999997.0
2005-11-17 15:18:00,89.702,89.731,89.702,89.727,162699998.0
2005-11-17 15:19:00,89.722,89.743,89.708,89.73,333100004.0
2005-11-17 15:20:00,89.718,89.74,89.708,89.737,209899999.0
2005-11-17 15:21:00,89.717,89.735,89.704,89.723,174300000.0
2005-11-17 15:22:00,89.701,89.726,89.666,89.726,211200000.0
2005-11-17 15:23:00,89.718,89.718,89.69,89.691,216599999.0
2005-11-17 15:24:00,89.702,89.718,89.697,89.708,117799999.0
2005-11-17 15:25:00,89.703,89.712,89.686,89.712,178900002.0
2005-11-17 15:26:00,89.709,89.709,89.676,89.686,190199999.0
2005-11-17 15:27:00,89.686,89.708,89.676,89.708,409200001.0
2005-11-17 15:28:00,89.701,89.729,89.677,89.708,223200003.0
2005-11-17 15:29:00,89.718,89.752,89.718,89.746,82500000.0
2005-11-17 15:30:00,89.719,89.747,89.709,89.719,345300002.0
2005-11-17 15:31:00,89.745,89.745,89.719,89.742,322500001.0
2005-11-17 15:32:00,89.72,89.74,89.714,89.732,163599999.0
2005-11-17 15:33:00,89.745,89.746,89.725,89.725,121099999.0
2005-11-17 15:34:00,89.734,89.734,89.694,89.713,426299999.0
2005-11-17 15:35:00,89.709,89.729,89.698,89.719,276600000.0
2005-11-17 15:36:00,89.728,89.73,89.708,89.71,219299997.0
2005-11-17 15:37:00,89.711,89.733,89.707,89.725,201200003.0
2005-11-17 15:38:00,89.718,89.732,89.692,89.72,188699999.0
2005-11-17 15:39:00,89.737,89.748,89.725,89.741,269799994.0
2005-11-17 15:40:00,89.739,89.751,89.729,89.733,245399999.0
2005-11-17 15:41:00,89.727,89.749,89.722,89.744,180900000.0
2005-11-17 15:42:00,89.738,89.738,89.712,89.719,289400002.0
2005-11-17 15:43:00,89.718,89.738,89.714,89.738,119499997.0
2005-11-17 15:44:00,89.713,89.744,89.711,89.726,337799997.0
2005-11-17 15:45:00,89.725,89.742,89.71,89.725,211599998.0
2005-11-17 15:46:00,89.744,89.744,89.717,89.729,219500001.0
2005-11-17 15:47:00,89.738,89.749,89.715,89.728,228000000.0
2005-11-17 15:48:00,89.753,89.769,89.742,89.746,216499995.0
2005-11-17 15:49:00,89.764,89.77,89.746,89.753,171499999.0
2005-11-17 15:50:00,89.759,89.79,89.759,89.79,76900000.0
2005-11-17 15:51:00,89.786,89.786,89.754,89.754,227799998.0
2005-11-17 15:52:00,89.78,89.802,89.764,89.78,283899999.0
2005-11-17 15:53:00,89.778,89.798,89.773,89.779,209499996.0
2005-11-17 15:54:00,89.767,89.79,89.738,89.763,203000000.0
2005-11-17 15:55:00,89.78,89.788,89.768,89.77,219999998.0
2005-11-17 15:56:00,89.784,89.784,89.74,89.777,155999999.0
2005-11-17 15:57:00,89.78,89.78,89.751,89.762,294700003.0
2005-11-17 15:58:00,89.747,89.747,89.706,89.706,143400002.0
2005-11-17 15:59:00,89.711,89.719,89.687,89.705,248099997.0
2005-11-17 16:00:00,89.709,89.722,89.687,89.698,227599999.0
2005-11-17 16:01:00,89.684,89.703,89.674,89.688,166200003.0
2005-11-17 16:02:00,89.672,89.692,89.654,89.686,237499997.0
2005-11-17 16:03:00,89.683,89.683,89.657,89.665,93300001.0
2005-11-17 16:04:00,89.657,89.679,89.651,89.66,331499996.0
2005-11-17 16:05:00,89.689,89.698,89.676,89.684,182399998.0
2005-11-17 16:06:00,89.691,89.709,89.676,89.707,416100001.0
2005-11-17 16:07:00,89.715,89.715,89.686,89.705,165300001.0
2005-11-17 16:08:00,89.688,89.703,89.669,89.684,139000002.0
2005-11-17 16:09:00,89.681,89.682,89.658,89.662,165200000.0
2005-11-17 16:10:00,89.671,89.692,89.666,89.674,251699999.0
2005-11-17 16:11:00,89.681,89.704,89.681,89.686,414300001.0
2005-11-17 16:12:00,89.683,89.707,89.678,89.707,134799997.0
2005-11-17 16:13:00,89.676,89.704,89.646,89.684,25600000.0
2005-11-17 16:14:00,89.685,89.715,89.675,89.715,207699997.0
2005-11-17 16:15:00,89.709,89.726,89.699,89.713,332399998.0
2005-11-17 16:16:00,89.719,89.72,89.694,89.694,185199996.0
2005-11-17 16:17:00,89.715,89.724,89.654,89.654,195700001.0
2005-11-17 16:18:00,89.701,89.707,89.691,89.691,223900002.0
2005-11-17 16:19:00,89.707,89.717,89.693,89.698,187400001.0
2005-11-17 16:20:00,89.705,89.722,89.689,89.717,200000000.0
2005-11-17 16:21:00,89.721,89.721,89.698,89.707,309600000.0
2005-11-17 16:22:00,89.726,89.737,89.719,89.722,242600000.0
2005-11-17 16:23:00,89.725,89.734,89.703,89.703,279900002.0
2005-11-17 16:24:00,89.723,89.728,89.707,89.713,251400004.0
2005-11-17 16:25:00,89.709,89.725,89.698,89.704,150699999.0
2005-11-17 16:26:00,89.699,89.734,89.699,89.73,112300000.0
2005-11-17 16:27:00,89.733,89.733,89.701,89.71,282100003.0
2005-11-17 16:28:00,89.721,89.749,89.719,89.749,139899999.0
2005-11-17 16:29:00,89.749,89.773,89.733,89.748,237200003.0
2005-11-17 16:30:00,89.797,89.798,89.772,89.78,292399998.0
2005-11-17 16:31:00,89.8,89.81,89.779,89.797,183699998.0
2005-11-17 16:32:00,89.819,89.833,89.805,89.824,195699998.0
2005-11-17 16:33:00,89.794,89.811,89.79,89.803,214199999.0
2005-11-17 16:34:00,89.801,89.812,89.78,89.794,262099998.0
2005-11-17 16:35:00,89.808,89.827,89.796,89.809,208799995.0
2005-11-17 16:36:00,89.827,89.827,89.794,89.8,236099998.0
2005-11-17 16:37:00,89.814,89.816,89.79,89.801,321799998.0
2005-11-17 16:38:00,89.805,89.826,89.799,89.809,268200002.0
2005-11-17 16:39:00,89.802,89.813,89.787,89.813,204999996.0
2005-11-17 16:40:00,89.791,89.806,89.773,89.787,248700002.0
2005-11-17 16:41:00,89.78,89.793,89.757,89.774,159099999.0
2005-11-17 16:42:00,89.749,89.799,89.749,89.799,294699997.0
2005-11-17 16:43:00,89.762,89.788,89.757,89.777,350500000.0
2005-11-17 16:44:00,89.764,89.778,89.75,89.767,198599999.0
2005-11-17 16:45:00,89.767,89.779,89.754,89.759,347599995.0
2005-11-17 16:46:00,89.783,89.792,89.768,89.774,125699998.0
2005-11-17 16:47:00,89.803,89.812,89.791,89.791,157900001.0
2005-11-17 16:48:00,89.811,89.814,89.778,89.787,266800002.0
2005-11-17 16:49:00,89.798,89.812,89.781,89.79,262299993.0
2005-11-17 16:50:00,89.806,89.807,89.777,89.786,363900001.0
2005-11-17 16:51:00,89.788,89.813,89.772,89.809,223199998.0
2005-11-17 16:52:00,89.799,89.814,89.782,89.793,283100004.0
2005-11-17 16:53:00,89.815,89.821,89.794,89.794,231899997.0
2005-11-17 16:54:00,89.791,89.847,89.791,89.847,200200000.0
2005-11-17 16:55:00,89.853,89.853,89.822,89.822,199899998.0
2005-11-17 16:56:00,89.855,89.861,89.825,89.842,147400000.0
2005-11-17 16:57:00,89.818,89.842,89.815,89.838,166699998.0
2005-11-17 16:58:00,89.825,89.858,89.825,89.847,192100003.0
2005-11-17 16:59:00,89.837,89.868,89.824,89.843,209099998.0
2005-11-17 17:00:00,89.836,89.867,89.832,89.852,261999999.0
2005-11-17 17:01:00,89.832,89.873,89.82,89.873,199700001.0
2005-11-17 17:02:00,89.883,89.907,89.874,89.895,247899997.0
2005-11-17 17:03:00,89.892,89.923,89.889,89.908,222799994.0
2005-11-17 17:04:00,89.895,89.908,89.883,89.9,163700001.0
2005-11-17 17:05:00,89.905,89.905,89.865,89.876,244700000.0
2005-11-17 17:06:00,89.889,89.917,89.889,89.906,238199996.0
2005-11-17 17:07:00,89.898,89.912,89.885,89.905,198700001.0
2005-11-17 17:08:00,89.901,89.901,89.879,89.887,209299998.0
2005-11-17 17:09:00,89.883,89.901,89.877,89.901,287700005.0
2005-11-17 17:10:00,89.882,89.907,89.882,89.9,153299998.0
2005-11-17 17:11:00,89.886,89.909,89.877,89.909,207499998.0
2005-11-17 17:12:00,89.916,89.924,89.896,89.907,303100001.0
2005-11-17 17:13:00,89.923,89.937,89.897,89.922,309199997.0
2005-11-17 17:14:00,89.932,89.945,89.906,89.935,297200002.0
2005-11-17 17:15:00,89.926,89.952,89.916,89.929,287700000.0
2005-11-17 17:16:00,89.924,89.945,89.906,89.93,88200000.0
2005-11-17 17:17:00,89.925,89.943,89.913,89.94,327900002.0
2005-11-17 17:18:00,89.941,89.95,89.924,89.932,273600002.0
2005-11-17 17:19:00,89.945,89.945,89.909,89.909,262199998.0
2005-11-17 17:20:00,89.925,89.935,89.904,89.913,277999997.0
2005-11-17 17:21:00,89.918,89.925,89.902,89.908,216899997.0
2005-11-17 17:22:00,89.946,89.962,89.925,89.925,231400002.0
2005-11-17 17:23:00,89.944,89.978,89.944,89.978,134900001.0
2005-11-17 17:24:00,89.955,89.971,89.955,89.969,54800001.0
2005-11-17 17:25:00,89.968,89.975,89.945,89.945,178500003.0
2005-11-17 17:26:00,89.955,89.955,89.928,89.934,261000002.0
2005-11-17 17:27:00,89.939,89.939,89.905,89.905,192999999.0
2005-11-17 17:28:00,89.938,89.951,89.929,89.932,274200001.0
2005-11-17 17:29:00,89.932,89.952,89.92,89.947,172099999.0
2005-11-17 17:30:00,89.942,89.95,89.924,89.93,216500000.0
2005-11-17 17:31:00,89.933,89.964,89.933,89.953,239200001.0
2005-11-17 17:32:00,89.957,89.957,89.918,89.943,427299994.0
2005-11-17 17:33:00,89.934,89.952,89.924,89.944,280900002.0
2005-11-17 17:34:00,89.94,89.961,89.94,89.955,324099998.0
2005-11-17 17:35:00,89.944,89.957,89.933,89.953,226400001.0
2005-11-17 17:36:00,89.955,89.973,89.949,89.949,252199999.0
2005-11-17 17:37:00,89.96,89.973,89.947,89.956,265199999.0
2005-11-17 17:38:00,89.97,89.978,89.95,89.978,237000002.0
2005-11-17 17:39:00,89.956,89.98,89.951,89.98,291999998.0
2005-11-17 17:40:00,89.967,89.983,89.947,89.97,152999999.0
2005-11-17 17:41:00,89.977,89.98,89.958,89.98,362100004.0
2005-11-17 17:42:00,89.968,89.988,89.962,89.977,306800000.0
2005-11-17 17:43:00,89.946,89.981,89.946,89.957,308399998.0
2005-11-17 17:44:00,89.952,89.986,89.952,89.986,250200001.0
2005-11-17 17:45:00,89.975,89.987,89.962,89.982,265800001.0
2005-11-17 17:46:00,89.974,89.997,89.974,89.996,166500002.0
2005-11-17 17:47:00,89.99,90.009,89.981,89.992,343999999.0
2005-11-17 17:48:00,89.992,89.992,89.962,89.962,268699997.0
2005-11-17 17:49:00,89.974,89.977,89.943,89.943,125900002.0
2005-11-17 17:50:00,89.95,89.967,89.942,89.96,199600000.0
2005-11-17 17:51:00,89.956,89.971,89.941,89.953,220500002.0
2005-11-17 17:52:00,89.982,89.994,89.967,89.982,211299998.0
2005-11-17 17:53:00,89.963,89.982,89.96,89.975,169500000.0
2005-11-17 17:54:00,89.942,89.957,89.921,89.943,318299996.0
2005-11-17 17:55:00,89.942,89.942,89.908,89.911,158599998.0
2005-11-17 17:56:00,89.931,89.938,89.915,89.92,225799997.0
2005-11-17 17:57:00,89.942,89.956,89.927,89.927,271399999.0
2005-11-17 17:58:00,89.936,89.949,89.919,89.938,137800001.0
2005-11-17 17:59:00,89.914,89.932,89.898,89.91,202200000.0
2005-11-17 18:00:00,89.909,89.936,89.9,89.936,145299999.0
2005-11-17 18:01:00,89.918,89.931,89.898,89.903,2073000002.0
2005-11-17 18:02:00,89.95,89.98,89.95,89.97,2078299995.0
2005-11-17 18:03:00,89.96,89.96,89.93,89.94,2078299995.0
2005-11-17 18:04:00,89.93,89.94,89.9,89.91,2078299995.0
2005-11-17 18:05:00,89.9,89.92,89.89,89.91,2078299995.0
2005-11-17 18:06:00,89.92,89.92,89.89,89.89,2078299995.0
2005-11-17 18:07:00,89.9,89.9,89.9,89.9,2078299995.0
2005-11-17 18:08:00,89.91,89.91,89.9,89.9,2078299995.0
2005-11-17 18:09:00,89.915,89.923,89.893,89.912,2078299995.0
2005-11-17 18:10:00,89.905,89.926,89.892,89.915,1792099992.0
2005-11-17 18:11:00,89.887,89.928,89.887,89.913,1176199992.0
2005-11-17 18:12:00,89.906,89.927,89.887,89.904,1080399997.0
2005-11-17 18:13:00,89.887,89.914,89.878,89.902,1975300003.0
2005-11-17 18:14:00,89.9,89.91,89.89,89.91,1092800001.0
2005-11-17 18:15:00,89.9,89.92,89.9,89.92,1092800001.0
2005-11-17 18:16:00,89.93,89.93,89.92,89.92,1092800001.0
2005-11-17 18:17:00,89.904,89.913,89.881,89.881,1092800001.0
2005-11-17 18:18:00,89.906,89.929,89.891,89.903,999700000.0
2005-11-17 18:19:00,89.916,89.931,89.899,89.912,1958299997.0
2005-11-17 18:20:00,89.903,89.929,89.9,89.922,2126699984.0
2005-11-17 18:21:00,89.913,89.928,89.9,89.915,1802099998.0
2005-11-17 18:22:00,89.912,89.917,89.886,89.898,1356600000.0
2005-11-17 18:23:00,89.89,89.91,89.89,89.91,2022100002.0
2005-11-17 18:24:00,89.92,89.93,89.92,89.92,2022100002.0
2005-11-17 18:25:00,89.93,89.93,89.9,89.91,2022100002.0
2005-11-17 18:26:00,89.852,89.862,89.83,89.851,2022100002.0
2005-11-17 18:27:00,89.836,89.863,89.836,89.853,1278899996.0
2005-11-17 18:28:00,89.849,89.853,89.826,89.853,1742599995.0
2005-11-17 18:29:00,89.855,89.866,89.822,89.851,948499994.0
2005-11-17 18:30:00,89.865,89.888,89.862,89.888,874399994.0
2005-11-17 18:31:00,89.884,89.902,89.864,89.892,1171899998.0
2005-11-17 18:32:00,89.884,89.898,89.867,89.886,1621999998.0
2005-11-17 18:33:00,89.86,89.86,89.85,89.85,2015699991.0
2005-11-17 18:34:00,89.865,89.88,89.842,89.88,2015699991.0
2005-11-17 18:35:00,89.871,89.897,89.859,89.887,1844799983.0
2005-11-17 18:36:00,89.87,89.897,89.87,89.893,833900001.0
2005-11-17 18:37:00,89.892,89.909,89.875,89.888,1128599992.0
2005-11-17 18:38:00,89.886,89.898,89.855,89.877,779000003.0
2005-11-17 18:39:00,89.893,89.895,89.86,89.861,1049900007.0
2005-11-17 18:40:00,89.857,89.902,89.85,89.865,1298699999.0
2005-11-17 18:41:00,89.853,89.881,89.852,89.874,850900001.0
2005-11-17 18:42:00,89.866,89.888,89.85,89.85,1314699994.0
2005-11-17 18:43:00,89.868,89.902,89.854,89.878,478599998.0
2005-11-17 18:44:00,89.877,89.902,89.861,89.88,1038200004.0
2005-11-17 18:45:00,89.878,89.887,89.847,89.848,769599997.0
2005-11-17 18:46:00,89.851,89.874,89.846,89.872,818299991.0
2005-11-17 18:47:00,89.873,89.878,89.857,89.86,249100000.0
2005-11-17 18:48:00,89.853,89.875,89.837,89.86,513299997.0
2005-11-17 18:49:00,89.847,89.86,89.829,89.85,687900000.0
2005-11-17 18:50:00,89.84,89.861,89.815,89.839,933999999.0
2005-11-17 18:51:00,89.86,89.865,89.838,89.839,1366700005.0
2005-11-17 18:52:00,89.856,89.858,89.82,89.827,1404799996.0
2005-11-17 18:53:00,89.853,89.863,89.832,89.843,1672399988.0
2005-11-17 18:54:00,89.836,89.856,89.818,89.833,1350599998.0
2005-11-17 18:55:00,89.832,89.851,89.825,89.844,1732499995.0
2005-11-17 18:56:00,89.844,89.846,89.818,89.827,358399997.0
2005-11-17 18:57:00,89.825,89.854,89.825,89.852,462000001.0
2005-11-17 18:58:00,89.84,89.873,89.84,89.852,1058399996.0
2005-11-17 18:59:00,89.847,89.847,89.799,89.82,1165999990.0
2005-11-17 19:00:00,89.834,89.901,89.828,89.899,324900001.0
2005-11-17 19:01:00,89.887,89.941,89.887,89.925,417800004.0
2005-11-17 19:02:00,89.942,89.961,89.93,89.94,173200001.0
2005-11-17 19:03:00,89.954,89.954,89.914,89.914,485399999.0
2005-11-17 19:04:00,89.923,89.923,89.882,89.898,583299999.0
2005-11-17 19:05:00,89.892,89.899,89.87,89.878,598500001.0
2005-11-17 19:06:00,89.88,89.902,89.865,89.884,1046900005.0
2005-11-17 19:07:00,89.867,89.893,89.859,89.878,1352099989.0
2005-11-17 19:08:00,89.862,89.896,89.862,89.881,1627199986.0
2005-11-17 19:09:00,89.877,89.915,89.877,89.907,1051599998.0
2005-11-17 19:10:00,89.918,89.92,89.905,89.909,352699998.0
2005-11-17 19:11:00,89.902,89.902,89.865,89.865,649500001.0
2005-11-17 19:12:00,89.873,89.886,89.861,89.877,141199997.0
2005-11-17 19:13:00,89.865,89.878,89.847,89.867,383600003.0
2005-11-17 19:14:00,89.877,89.894,89.864,89.878,402899996.0
2005-11-17 19:15:00,89.892,89.909,89.875,89.894,977399990.0
2005-11-17 19:16:00,89.904,89.915,89.887,89.898,523300001.0
2005-11-17 19:17:00,89.897,89.914,89.877,89.906,836699993.0
2005-11-17 19:18:00,89.888,89.91,89.88,89.9,774399998.0
2005-11-17 19:19:00,89.873,89.914,89.871,89.905,978100000.0
2005-11-17 19:20:00,89.908,89.908,89.876,89.887,713399997.0
2005-11-17 19:21:00,89.866,89.885,89.848,89.867,1083199997.0
2005-11-17 19:22:00,89.862,89.879,89.849,89.879,293600000.0
2005-11-17 19:23:00,89.884,89.894,89.86,89.868,1781900000.0
2005-11-17 19:24:00,89.884,89.916,89.884,89.915,871800000.0
2005-11-17 19:25:00,89.899,89.916,89.882,89.896,1334000006.0
2005-11-17 19:26:00,89.876,89.905,89.87,89.89,1887699995.0
2005-11-17 19:27:00,89.881,89.897,89.865,89.878,1266699997.0
2005-11-17 19:28:00,89.878,89.893,89.865,89.879,1155599984.0
2005-11-17 19:29:00,89.88,89.893,89.866,89.885,421500002.0
2005-11-17 19:30:00,89.885,89.887,89.863,89.875,1078099996.0
2005-11-17 19:31:00,89.855,89.863,89.842,89.85,526799997.0
2005-11-17 19:32:00,89.861,89.872,89.848,89.848,993299999.0
2005-11-17 19:33:00,89.837,89.859,89.837,89.843,618500000.0
2005-11-17 19:34:00,89.84,89.854,89.817,89.817,1192799991.0
2005-11-17 19:35:00,89.833,89.851,89.805,89.833,960299993.0
2005-11-17 19:36:00,89.854,89.854,89.828,89.832,650099993.0
2005-11-17 19:37:00,89.842,89.855,89.833,89.854,206199998.0
2005-11-17 19:38:00,89.857,89.871,89.841,89.848,783799996.0
2005-11-17 19:39:00,89.842,89.863,89.822,89.838,769999993.0
2005-11-17 19:40:00,89.818,89.855,89.818,89.855,713100005.0
2005-11-17 19:41:00,89.833,89.86,89.827,89.838,1071899993.0
2005-11-17 19:42:00,89.827,89.855,89.827,89.839,987899998.0
2005-11-17 19:43:00,89.855,89.856,89.835,89.843,430900000.0
2005-11-17 19:44:00,89.844,89.857,89.83,89.851,761499996.0
2005-11-17 19:45:00,89.833,89.853,89.828,89.843,306800002.0
2005-11-17 19:46:00,89.839,89.856,89.824,89.826,690500001.0
2005-11-17 19:47:00,89.836,89.862,89.835,89.86,356600000.0
2005-11-17 19:48:00,89.854,89.86,89.832,89.843,1062999993.0
2005-11-17 19:49:00,89.844,89.846,89.819,89.827,744999999.0
2005-11-17 19:50:00,89.842,89.844,89.818,89.819,631400000.0
2005-11-17 19:51:00,89.821,89.855,89.821,89.843,585200005.0
2005-11-17 19:52:00,89.831,89.862,89.831,89.862,460999998.0
2005-11-17 19:53:00,89.853,89.875,89.847,89.867,649900003.0
2005-11-17 19:54:00,89.87,89.879,89.849,89.857,658700002.0
2005-11-17 19:55:00,89.86,89.88,89.854,89.875,388800001.0
2005-11-17 19:56:00,89.871,89.89,89.866,89.878,534800003.0
2005-11-17 19:57:00,89.856,89.878,89.841,89.878,655199994.0
2005-11-17 19:58:00,89.864,89.887,89.86,89.887,974700000.0
2005-11-17 19:59:00,89.887,89.887,89.859,89.86,816499995.0
2005-11-17 20:00:00,89.863,89.883,89.863,89.883,406200001.0
2005-11-17 20:01:00,89.886,89.886,89.854,89.855,514600000.0
2005-11-17 20:02:00,89.854,89.884,89.85,89.872,609600004.0
2005-11-17 20:03:00,89.862,89.884,89.855,89.878,466299996.0
2005-11-17 20:04:00,89.873,89.889,89.869,89.883,541000003.0
2005-11-17 20:05:00,89.873,89.896,89.869,89.896,547700000.0
2005-11-17 20:06:00,89.874,89.896,89.855,89.878,708099998.0
2005-11-17 20:07:00,89.893,89.906,89.874,89.878,505200000.0
2005-11-17 20:08:00,89.902,89.917,89.881,89.903,755899997.0
2005-11-17 20:09:00,89.911,89.911,89.89,89.896,432400001.0
2005-11-17 20:10:00,89.916,89.916,89.888,89.89,481000000.0
2005-11-17 20:11:00,89.885,89.908,89.866,89.897,1282499995.0
2005-11-17 20:12:00,89.872,89.929,89.872,89.929,1803700000.0
2005-11-17 20:13:00,89.936,89.936,89.897,89.9,1004799997.0
2005-11-17 20:14:00,89.909,89.932,89.897,89.906,552299991.0
2005-11-17 20:15:00,89.905,89.932,89.902,89.924,836999998.0
2005-11-17 20:16:00,89.914,89.935,89.907,89.927,1440799995.0
2005-11-17 20:17:00,89.932,89.952,89.917,89.929,292699999.0
2005-11-17 20:18:00,89.945,89.976,89.938,89.976,319899995.0
2005-11-17 20:19:00,89.982,90.02,89.982,90.005,1662100001.0
2005-11-17 20:20:00,89.999,90.004,89.964,89.972,1450199993.0
2005-11-17 20:21:00,89.992,89.997,89.97,89.972,489799999.0
2005-11-17 20:22:00,89.977,89.988,89.958,89.965,808300003.0
2005-11-17 20:23:00,89.983,90.012,89.976,89.989,883699999.0
2005-11-17 20:24:00,89.989,90.004,89.977,89.992,434000002.0
2005-11-17 20:25:00,89.997,90.001,89.963,89.968,729100005.0
2005-11-17 20:26:00,89.995,90.004,89.973,89.973,457599998.0
2005-11-17 20:27:00,89.985,89.985,89.94,89.955,1274200004.0
2005-11-17 20:28:00,89.958,89.975,89.945,89.945,2130300003.0
2005-11-17 20:29:00,89.946,89.971,89.929,89.955,2117699981.0
2005-11-17 20:30:00,89.952,89.97,89.938,89.961,2142599988.0
2005-11-17 20:31:00,89.96,89.976,89.936,89.962,1606899992.0
2005-11-17 20:32:00,89.979,89.98,89.952,89.958,2068599990.0
2005-11-17 20:33:00,89.979,89.989,89.953,89.976,677399995.0
2005-11-17 20:34:00,89.988,90.013,89.971,89.983,334699997.0
2005-11-17 20:35:00,90.007,90.019,89.99,89.994,448999996.0
2005-11-17 20:36:00,90.011,90.033,90.009,90.023,549199996.0
2005-11-17 20:37:00,90.016,90.024,89.99,90.0,512099999.0
2005-11-17 20:38:00,90.021,90.022,89.983,89.995,1680900000.0
2005-11-17 20:39:00,89.991,90.012,89.985,90.005,1024799998.0
2005-11-17 20:40:00,89.991,90.026,89.991,90.026,1514299994.0
2005-11-17 20:41:00,90.001,90.026,89.993,90.02,838700001.0
2005-11-17 20:42:00,90.006,90.024,89.978,89.992,960799994.0
2005-11-17 20:43:00,89.991,90.023,89.991,90.012,542499994.0
2005-11-17 20:44:00,90.022,90.041,90.005,90.014,1209300002.0
2005-11-17 20:45:00,90.023,90.033,90.001,90.02,1077199996.0
2005-11-17 20:46:00,90.022,90.029,89.994,89.994,722100001.0
2005-11-17 20:47:00,89.983,90.033,89.983,90.022,1367199997.0
2005-11-17 20:48:00,90.01,90.035,90.006,90.035,941999995.0
2005-11-17 20:49:00,90.04,90.05,90.019,90.02,920599993.0
2005-11-17 20:50:00,90.035,90.052,90.007,90.007,986600001.0
2005-11-17 20:51:00,90.013,90.039,90.008,90.028,580300000.0
2005-11-17 20:52:00,90.028,90.039,90.01,90.03,730700003.0
2005-11-17 20:53:00,90.033,90.042,90.008,90.022,1398799984.0
2005-11-17 20:54:00,90.031,90.043,90.019,90.026,356600001.0
2005-11-17 20:55:00,90.016,90.031,89.995,90.014,963099998.0
2005-11-17 20:56:00,90.02,90.026,89.996,90.01,1121299990.0
2005-11-17 20:57:00,90.017,90.041,90.005,90.019,1209299998.0
2005-11-17 20:59:00,90.048,90.075,90.035,90.059,2101799993.0
2005-11-17 21:00:00,90.045,90.069,90.042,90.063,2075499991.0
2005-11-17 21:01:00,90.07,90.09,90.07,90.09,723300004.0
2005-11-17 21:02:00,90.026,90.057,90.019,90.057,723300004.0
2005-11-17 21:03:00,90.054,90.054,90.015,90.015,565099994.0
2005-11-17 21:04:00,90.01,90.031,90.006,90.006,407299994.0
2005-11-17 21:05:00,89.99,90.027,89.99,90.027,260599999.0
2005-11-17 21:06:00,90.025,90.03,90.005,90.013,633800001.0
2005-11-17 21:07:00,90.002,90.046,89.993,90.046,470000001.0
2005-11-17 21:08:00,90.04,90.049,90.022,90.022,656999995.0
2005-11-17 21:09:00,90.038,90.046,90.019,90.02,246699998.0
2005-11-17 21:10:00,90.034,90.034,89.987,89.99,353699996.0
2005-11-17 21:11:00,89.98,90.004,89.974,89.988,325700005.0
2005-11-17 21:12:00,89.961,89.997,89.961,89.997,418000002.0
2005-11-17 21:13:00,89.977,90.0,89.971,89.988,1221399995.0
2005-11-17 21:14:00,89.996,90.017,89.994,90.01,1007199988.0
2005-11-17 21:15:00,89.995,90.015,89.974,90.003,1107799997.0
2005-11-17 21:16:00,89.988,90.01,89.979,89.998,702199998.0
2005-11-17 21:17:00,90.001,90.014,89.971,89.988,1362499993.0
2005-11-17 21:18:00,90.007,90.015,89.985,89.992,935399997.0
2005-11-17 21:19:00,90.002,90.02,89.986,90.006,951099999.0
2005-11-17 21:20:00,90.017,90.028,90.001,90.015,1692699992.0
2005-11-17 21:21:00,90.011,90.026,89.995,90.015,1637499985.0
2005-11-17 21:22:00,90.004,90.028,89.989,90.023,1672899996.0
2005-11-17 21:23:00,90.029,90.032,89.99,90.021,893700002.0
2005-11-17 21:24:00,90.026,90.027,89.995,90.014,853000003.0
2005-11-17 21:25:00,90.008,90.032,90.003,90.025,1445299988.0
2005-11-17 21:26:00,90.006,90.031,90.0,90.024,476099995.0
2005-11-17 21:27:00,90.026,90.033,90.006,90.01,423400000.0
2005-11-17 21:28:00,90.029,90.037,90.008,90.022,307099997.0
2005-11-17 21:29:00,90.031,90.04,89.992,90.018,700500003.0
2005-11-17 21:30:00,90.022,90.033,89.995,90.001,389800001.0
2005-11-17 21:31:00,89.996,90.028,89.994,90.028,292899997.0
2005-11-17 21:32:00,90.031,90.031,89.998,90.008,1316300003.0
2005-11-17 21:33:00,90.007,90.03,90.004,90.017,190800002.0
2005-11-17 21:34:00,90.016,90.039,90.008,90.027,408999998.0
2005-11-17 21:35:00,90.036,90.036,90.007,90.01,379299997.0
2005-11-17 21:36:00,90.0,90.023,90.0,90.018,138200000.0
2005-11-17 21:37:00,89.99,90.019,89.99,90.005,315800000.0
2005-11-17 21:38:00,89.988,90.014,89.988,90.011,356199999.0
2005-11-17 21:39:00,90.007,90.04,90.007,90.035,246099997.0
2005-11-17 21:40:00,90.026,90.044,90.017,90.028,339399998.0
2005-11-17 21:41:00,90.026,90.037,90.002,90.002,379199996.0
2005-11-17 21:42:00,90.03,90.03,90.0,90.0,706200000.0
2005-11-17 21:43:00,90.028,90.028,90.002,90.008,767499994.0
2005-11-17 21:44:00,90.02,90.026,89.982,90.01,1324499998.0
2005-11-17 21:45:00,90.025,90.032,89.991,90.005,1000499998.0
2005-11-17 21:46:00,90.031,90.034,90.005,90.028,373099997.0
2005-11-17 21:47:00,90.018,90.039,90.012,90.027,764700001.0
2005-11-17 21:48:00,90.027,90.046,90.026,90.042,178199998.0
2005-11-17 21:49:00,90.038,90.051,90.02,90.042,856800002.0
2005-11-17 21:50:00,90.034,90.056,90.034,90.052,173100002.0
2005-11-17 21:51:00,90.054,90.067,90.037,90.037,341499997.0
2005-11-17 21:52:00,90.032,90.064,90.03,90.059,565300001.0
2005-11-17 21:53:00,90.069,90.083,90.055,90.06,328899999.0
2005-11-17 21:54:00,90.075,90.075,90.051,90.053,146900002.0
2005-11-17 21:55:00,90.053,90.074,90.051,90.055,241399995.0
2005-11-17 21:56:00,90.078,90.087,90.064,90.07,571299992.0
2005-11-17 21:57:00,90.069,90.082,90.057,90.07,192599999.0
2005-11-17 21:58:00,90.073,90.08,90.065,90.071,173499997.0
2005-11-17 21:59:00,90.079,90.094,90.063,90.074,618799999.0
2005-11-17 22:00:00,90.063,90.083,90.038,90.065,522499999.0
2005-11-17 22:01:00,90.063,90.076,90.035,90.06,841600000.0
2005-11-17 22:02:00,90.065,90.091,90.065,90.083,1018599997.0
2005-11-17 22:03:00,90.067,90.096,90.067,90.087,231499993.0
2005-11-17 22:04:00,90.079,90.09,90.05,90.081,721700003.0
2005-11-17 22:05:00,90.083,90.089,90.06,90.07,299700003.0
2005-11-17 22:06:00,90.072,90.09,90.057,90.074,121499998.0
2005-11-17 22:07:00,90.06,90.082,90.06,90.077,234800000.0
2005-11-17 22:08:00,90.073,90.085,90.06,90.08,186400002.0
2005-11-17 22:09:00,90.082,90.082,90.05,90.05,478500002.0
2005-11-17 22:10:00,90.056,90.075,90.037,90.063,122800000.0
2005-11-17 22:11:00,90.078,90.094,90.065,90.069,457400000.0
2005-11-17 22:12:00,90.073,90.094,90.054,90.094,413000000.0
2005-11-17 22:13:00,90.077,90.094,90.06,90.093,509399996.0
2005-11-17 22:14:00,90.083,90.102,90.082,90.098,259300000.0
2005-11-17 22:15:00,90.098,90.115,90.086,90.087,528300000.0
2005-11-17 22:16:00,90.079,90.1,90.071,90.09,439899996.0
2005-11-17 22:17:00,90.092,90.107,90.076,90.093,85100001.0
2005-11-17 22:18:00,90.102,90.102,90.077,90.077,281500000.0
2005-11-17 22:19:00,90.09,90.112,90.088,90.108,316000006.0
2005-11-17 22:20:00,90.113,90.118,90.095,90.106,147399998.0
2005-11-17 22:21:00,90.103,90.103,90.083,90.083,155500000.0
2005-11-17 22:22:00,90.098,90.104,90.077,90.078,555700003.0
2005-11-17 22:23:00,90.096,90.103,90.079,90.086,156700000.0
2005-11-17 22:24:00,90.101,90.114,90.092,90.096,260699999.0
2005-11-17 22:25:00,90.096,90.103,90.08,90.088,234599998.0
2005-11-17 22:26:00,90.097,90.104,90.072,90.076,254599998.0
2005-11-17 22:27:00,90.101,90.107,90.076,90.08,952199997.0
2005-11-17 22:28:00,90.095,90.1,90.075,90.08,385799999.0
2005-11-17 22:29:00,90.095,90.126,90.08,90.105,296399996.0
2005-11-17 22:30:00,90.115,90.119,90.088,90.102,429399997.0
2005-11-17 22:31:00,90.087,90.103,90.081,90.096,289400002.0
2005-11-17 22:32:00,90.073,90.108,90.073,90.096,230799999.0
2005-11-17 22:33:00,90.073,90.093,90.06,90.076,475499995.0
2005-11-17 22:34:00,90.059,90.091,90.058,90.075,486999998.0
2005-11-17 22:35:00,90.073,90.096,90.066,90.078,209699998.0
2005-11-17 22:36:00,90.083,90.097,90.066,90.077,416800000.0
2005-11-17 22:37:00,90.073,90.091,90.068,90.091,75699999.0
2005-11-17 22:38:00,90.075,90.092,90.07,90.091,200799997.0
2005-11-17 22:39:00,90.081,90.103,90.078,90.103,259699997.0
2005-11-17 22:40:00,90.086,90.103,90.077,90.094,335999999.0
2005-11-17 22:41:00,90.095,90.102,90.079,90.086,169400000.0
2005-11-17 22:42:00,90.095,90.11,90.079,90.1,202300002.0
2005-11-17 22:43:00,90.092,90.124,90.087,90.115,513499992.0
2005-11-17 22:44:00,90.118,90.127,90.101,90.101,486800006.0
2005-11-17 22:45:00,90.113,90.14,90.104,90.14,346699998.0
2005-11-17 22:46:00,90.145,90.153,90.118,90.13,336499998.0
2005-11-17 22:47:00,90.125,90.141,90.114,90.135,357300000.0
2005-11-17 22:48:00,90.138,90.146,90.107,90.11,573599996.0
2005-11-17 22:49:00,90.139,90.159,90.118,90.124,440599998.0
2005-11-17 22:50:00,90.141,90.144,90.115,90.115,210499998.0
2005-11-17 22:51:00,90.109,90.141,90.104,90.111,524799996.0
2005-11-17 22:52:00,90.119,90.134,90.117,90.133,213700001.0
2005-11-17 22:53:00,90.123,90.138,90.072,90.128,388700006.0
2005-11-17 22:54:00,90.13,90.138,90.112,90.118,328200000.0
2005-11-17 22:55:00,90.133,90.133,90.098,90.098,437199991.0
2005-11-17 22:56:00,90.114,90.121,90.095,90.097,216899997.0
2005-11-17 22:57:00,90.106,90.124,90.084,90.117,179600000.0
2005-11-17 22:58:00,90.11,90.125,90.11,90.125,15900000.0
2005-11-17 22:59:00,90.109,90.129,90.063,90.113,323599998.0
2005-11-17 23:00:00,90.137,90.137,90.109,90.131,175700000.0
2005-11-17 23:01:00,90.115,90.132,90.108,90.131,197100000.0
2005-11-17 23:02:00,90.127,90.139,90.114,90.138,247499995.0
2005-11-17 23:03:00,90.136,90.155,90.123,90.144,154300001.0
2005-11-17 23:04:00,90.133,90.136,90.101,90.115,192599996.0
2005-11-17 23:05:00,90.119,90.145,90.118,90.13,217500000.0
2005-11-17 23:06:00,90.11,90.135,90.11,90.135,135300001.0
2005-11-17 23:07:00,90.119,90.144,90.117,90.138,248700005.0
2005-11-17 23:08:00,90.135,90.14,90.118,90.121,266899999.0
2005-11-17 23:09:00,90.137,90.142,90.121,90.142,137799996.0
2005-11-17 23:10:00,90.116,90.133,90.115,90.133,136300001.0
2005-11-17 23:11:00,90.135,90.135,90.109,90.114,321299997.0
2005-11-17 23:12:00,90.111,90.137,90.107,90.137,212500001.0
2005-11-17 23:13:00,90.132,90.135,90.113,90.116,208500003.0
2005-11-17 23:14:00,90.133,90.14,90.111,90.125,232500002.0
2005-11-17 23:15:00,90.124,90.124,90.112,90.113,61700000.0
2005-11-17 23:16:00,90.11,90.127,90.09,90.11,231600001.0
2005-11-17 23:17:00,90.111,90.13,90.092,90.109,313600000.0
2005-11-17 23:18:00,90.119,90.133,90.107,90.11,267199999.0
2005-11-17 23:19:00,90.113,90.137,90.112,90.118,238199996.0
2005-11-17 23:20:00,90.135,90.138,90.115,90.126,200699999.0
2005-11-17 23:21:00,90.116,90.138,90.113,90.138,161200000.0
2005-11-17 23:22:00,90.127,90.144,90.114,90.131,164900001.0
2005-11-17 23:23:00,90.138,90.143,90.118,90.12,198900000.0
2005-11-17 23:24:00,90.137,90.137,90.113,90.125,240399998.0
2005-11-17 23:25:00,90.134,90.144,90.125,90.125,185600005.0
2005-11-17 23:26:00,90.137,90.147,90.121,90.139,235700002.0
2005-11-17 23:27:00,90.133,90.139,90.111,90.116,299200001.0
2005-11-17 23:28:00,90.15,90.154,90.127,90.127,112699999.0
2005-11-17 23:29:00,90.14,90.14,90.111,90.12,431599997.0
2005-11-17 23:30:00,90.132,90.144,90.115,90.128,199200001.0
2005-11-17 23:31:00,90.133,90.134,90.11,90.128,262399998.0
2005-11-17 23:32:00,90.11,90.134,90.109,90.134,264499996.0
2005-11-17 23:33:00,90.112,90.14,90.112,90.14,198399994.0
2005-11-17 23:34:00,90.14,90.14,90.109,90.123,328699999.0
2005-11-17 23:35:00,90.142,90.152,90.104,90.125,263700001.0
2005-11-17 23:36:00,90.131,90.143,90.122,90.137,186100002.0
2005-11-17 23:37:00,90.115,90.137,90.114,90.121,117599999.0
2005-11-17 23:38:00,90.122,90.145,90.117,90.145,318900000.0
2005-11-17 23:39:00,90.152,90.152,90.122,90.122,212400005.0
2005-11-17 23:40:00,90.119,90.138,90.113,90.126,243399998.0
2005-11-17 23:41:00,90.11,90.135,90.11,90.135,200900003.0
2005-11-17 23:42:00,90.113,90.128,90.104,90.126,293399997.0
2005-11-17 23:43:00,90.135,90.14,90.12,90.128,265900001.0
2005-11-17 23:44:00,90.13,90.147,90.102,90.133,241600002.0
2005-11-17 23:45:00,90.135,90.135,90.11,90.11,104799996.0
2005-11-17 23:46:00,90.114,90.138,90.113,90.127,279500004.0
2005-11-17 23:47:00,90.124,90.134,90.108,90.118,147800001.0
2005-11-17 23:48:00,90.135,90.148,90.12,90.135,245399997.0
2005-11-17 23:49:00,90.146,90.152,90.126,90.15,276299997.0
2005-11-17 23:50:00,90.137,90.174,90.137,90.171,274200005.0
2005-11-17 23:51:00,90.159,90.166,90.132,90.144,210800001.0
2005-11-17 23:52:00,90.136,90.171,90.136,90.171,215899998.0
2005-11-17 23:53:00,90.182,90.192,90.17,90.175,159900001.0
2005-11-17 23:54:00,90.177,90.194,90.161,90.188,296300001.0
2005-11-17 23:55:00,90.186,90.186,90.162,90.175,177400001.0
2005-11-17 23:56:00,90.171,90.185,90.156,90.17,221999999.0
2005-11-17 23:57:00,90.145,90.169,90.144,90.156,178900000.0
2005-11-17 23:58:00,90.149,90.166,90.144,90.147,273099995.0
2005-11-17 23:59:00,90.168,90.173,90.155,90.157,73399999.0
2005-11-18 00:00:00,90.158,90.18,90.155,90.172,167499998.0
2005-11-18 00:01:00,90.103,90.162,90.103,90.137,170900001.0
2005-11-18 00:02:00,90.147,90.166,90.122,90.143,205899998.0
2005-11-18 00:03:00,90.162,90.162,90.131,90.135,223200000.0
2005-11-18 00:04:00,90.12,90.166,90.12,90.166,207000000.0
2005-11-18 00:05:00,90.146,90.159,90.128,90.134,314899996.0
2005-11-18 00:06:00,90.158,90.159,90.116,90.127,203799999.0
2005-11-18 00:07:00,90.124,90.176,90.124,90.176,274700005.0
2005-11-18 00:08:00,90.141,90.168,90.131,90.16,201499998.0
2005-11-18 00:09:00,90.108,90.168,90.105,90.168,216700000.0
2005-11-18 00:10:00,90.153,90.187,90.145,90.154,156299998.0
2005-11-18 00:11:00,90.167,90.196,90.145,90.167,169800001.0
2005-11-18 00:12:00,90.157,90.188,90.129,90.147,269700002.0
2005-11-18 00:13:00,90.135,90.172,90.129,90.171,297100002.0
2005-11-18 00:14:00,90.164,90.19,90.103,90.12,392400005.0
2005-11-18 00:15:00,90.122,90.17,90.119,90.169,277200001.0
2005-11-18 00:16:00,90.139,90.175,90.135,90.148,225799998.0
2005-11-18 00:17:00,90.171,90.193,90.163,90.178,119400000.0
2005-11-18 00:18:00,90.181,90.194,90.146,90.173,193600001.0
2005-11-18 00:19:00,90.183,90.236,90.164,90.214,290599998.0
2005-11-18 00:20:00,90.23,90.23,90.197,90.202,260199998.0
2005-11-18 00:21:00,90.212,90.226,90.187,90.204,297599999.0
2005-11-18 00:22:00,90.196,90.227,90.179,90.207,207000000.0
2005-11-18 00:23:00,90.213,90.251,90.194,90.251,240999999.0
2005-11-18 00:24:00,90.227,90.253,90.179,90.195,185799997.0
2005-11-18 00:25:00,90.201,90.232,90.188,90.221,188899998.0
2005-11-18 00:26:00,90.198,90.242,90.196,90.22,303399999.0
2005-11-18 00:27:00,90.215,90.226,90.196,90.196,195200004.0
2005-11-18 00:28:00,90.222,90.24,90.191,90.191,227100001.0
2005-11-18 00:29:00,90.205,90.228,90.185,90.228,271799996.0
2005-11-18 00:30:00,90.185,90.211,90.173,90.197,112999998.0
2005-11-18 00:31:00,90.182,90.199,90.179,90.189,130199998.0
2005-11-18 00:32:00,90.168,90.199,90.162,90.181,224400000.0
2005-11-18 00:33:00,90.188,90.203,90.176,90.189,240900000.0
2005-11-18 00:34:00,90.18,90.201,90.158,90.188,204600001.0
2005-11-18 00:35:00,90.183,90.21,90.183,90.203,255800001.0
2005-11-18 00:36:00,90.191,90.21,90.178,90.191,192800000.0
2005-11-18 00:37:00,90.195,90.2,90.174,90.181,236099998.0
2005-11-18 00:38:00,90.188,90.191,90.169,90.174,126500001.0
2005-11-18 00:39:00,90.17,90.196,90.168,90.192,191399997.0
2005-11-18 00:40:00,90.183,90.196,90.162,90.178,260699999.0
2005-11-18 00:41:00,90.164,90.189,90.164,90.182,210999997.0
2005-11-18 00:42:00,90.162,90.183,90.161,90.182,243900001.0
2005-11-18 00:43:00,90.159,90.186,90.159,90.186,69900002.0
2005-11-18 00:44:00,90.187,90.192,90.155,90.155,204999994.0
2005-11-18 00:45:00,90.157,90.183,90.139,90.175,168899999.0
2005-11-18 00:46:00,90.168,90.177,90.146,90.167,310600001.0
2005-11-18 00:47:00,90.145,90.172,90.14,90.172,272700000.0
2005-11-18 00:48:00,90.165,90.165,90.122,90.122,260599997.0
2005-11-18 00:49:00,90.13,90.157,90.125,90.139,241500001.0
2005-11-18 00:50:00,90.131,90.16,90.131,90.144,159799998.0
2005-11-18 00:51:00,90.125,90.159,90.12,90.144,324600000.0
2005-11-18 00:52:00,90.161,90.161,90.121,90.126,187200001.0
2005-11-18 00:53:00,90.12,90.136,90.11,90.136,166400002.0
2005-11-18 00:54:00,90.138,90.155,90.126,90.144,163699999.0
2005-11-18 00:55:00,90.132,90.157,90.132,90.157,239599999.0
2005-11-18 00:56:00,90.121,90.154,90.121,90.147,350800000.0
2005-11-18 00:57:00,90.136,90.148,90.128,90.148,179199998.0
2005-11-18 00:58:00,90.134,90.147,90.114,90.132,239499999.0
2005-11-18 00:59:00,90.129,90.14,90.12,90.14,255899999.0
2005-11-18 01:00:00,90.11,90.149,90.11,90.137,243700004.0
2005-11-18 01:01:00,90.131,90.134,90.117,90.123,10500000.0
2005-11-18 01:02:00,90.132,90.14,90.101,90.122,188899994.0
2005-11-18 01:03:00,90.118,90.139,90.118,90.135,227699999.0
2005-11-18 01:04:00,90.126,90.138,90.103,90.118,200499996.0
2005-11-18 01:05:00,90.119,90.131,90.099,90.114,165600001.0
2005-11-18 01:06:00,90.096,90.12,90.092,90.115,223399999.0
2005-11-18 01:07:00,90.118,90.122,90.09,90.108,241399998.0
2005-11-18 01:08:00,90.117,90.118,90.098,90.106,160700001.0
2005-11-18 01:09:00,90.117,90.119,90.098,90.108,143700000.0
2005-11-18 01:10:00,90.109,90.122,90.097,90.11,174800001.0
2005-11-18 01:11:00,90.096,90.109,90.08,90.102,190799999.0
2005-11-18 01:12:00,90.081,90.098,90.073,90.077,356099998.0
2005-11-18 01:13:00,90.071,90.098,90.065,90.098,145399999.0
2005-11-18 01:14:00,90.072,90.09,90.058,90.078,131399999.0
2005-11-18 01:15:00,90.075,90.087,90.064,90.077,94599999.0
2005-11-18 01:16:00,90.082,90.097,90.068,90.068,266799995.0
2005-11-18 01:17:00,90.056,90.078,90.054,90.067,154799996.0
2005-11-18 01:18:00,90.075,90.106,90.057,90.08,167399996.0
2005-11-18 01:19:00,90.087,90.095,90.073,90.073,133499996.0
2005-11-18 01:20:00,90.064,90.098,90.064,90.088,258200000.0
2005-11-18 01:21:00,90.095,90.103,90.073,90.073,187500000.0
2005-11-18 01:22:00,90.081,90.101,90.074,90.097,251700002.0
2005-11-18 01:23:00,90.071,90.089,90.066,90.085,201200004.0
2005-11-18 01:24:00,90.073,90.09,90.058,90.075,142999998.0
2005-11-18 01:25:00,90.064,90.085,90.059,90.083,290899999.0
2005-11-18 01:26:00,90.089,90.089,90.065,90.068,211400000.0
2005-11-18 01:27:00,90.088,90.103,90.073,90.084,258900000.0
2005-11-18 01:28:00,90.096,90.103,90.081,90.087,141800000.0
2005-11-18 01:29:00,90.093,90.111,90.068,90.092,356099999.0
2005-11-18 01:30:00,90.13,90.13,90.099,90.099,126400000.0
2005-11-18 01:31:00,90.09,90.117,90.09,90.117,230399999.0
2005-11-18 01:32:00,90.113,90.117,90.092,90.104,224100001.0
2005-11-18 01:33:00,90.119,90.121,90.104,90.106,54700000.0
2005-11-18 01:34:00,90.102,90.121,90.093,90.105,355800002.0
2005-11-18 01:35:00,90.105,90.11,90.089,90.11,244200003.0
2005-11-18 01:36:00,90.105,90.105,90.075,90.075,159199998.0
2005-11-18 01:37:00,90.095,90.108,90.078,90.102,294300000.0
2005-11-18 01:38:00,90.11,90.114,90.091,90.102,175700000.0
2005-11-18 01:39:00,90.09,90.118,90.09,90.118,147799998.0
2005-11-18 01:40:00,90.113,90.113,90.09,90.09,162999999.0
2005-11-18 01:41:00,90.084,90.113,90.084,90.11,291600000.0
2005-11-18 01:42:00,90.107,90.11,90.084,90.11,174299998.0
2005-11-18 01:43:00,90.097,90.122,90.097,90.115,120399998.0
2005-11-18 01:44:00,90.112,90.121,90.099,90.109,214600000.0
2005-11-18 01:45:00,90.116,90.116,90.076,90.076,233900002.0
2005-11-18 01:46:00,90.084,90.109,90.084,90.09,131399999.0
2005-11-18 01:47:00,90.103,90.103,90.082,90.082,182600001.0
2005-11-18 01:48:00,90.097,90.102,90.062,90.092,284599998.0
2005-11-18 01:49:00,90.097,90.105,90.081,90.088,280800001.0
2005-11-18 01:50:00,90.095,90.107,90.075,90.08,221600001.0
2005-11-18 01:51:00,90.093,90.111,90.077,90.093,257199997.0
2005-11-18 01:52:00,90.101,90.12,90.1,90.115,167199999.0
2005-11-18 01:53:00,90.105,90.128,90.096,90.119,271200002.0
2005-11-18 01:54:00,90.116,90.135,90.114,90.128,185900002.0
2005-11-18 01:55:00,90.123,90.138,90.115,90.134,193000001.0
2005-11-18 01:56:00,90.13,90.139,90.111,90.134,276700002.0
2005-11-18 01:57:00,90.14,90.163,90.128,90.136,331200003.0
2005-11-18 01:58:00,90.155,90.165,90.134,90.151,339900000.0
2005-11-18 01:59:00,90.166,90.166,90.137,90.149,369500001.0
2005-11-18 02:00:00,90.142,90.169,90.142,90.167,170899998.0
2005-11-18 02:01:00,90.174,90.179,90.148,90.148,217700001.0
2005-11-18 02:02:00,90.155,90.165,90.134,90.162,193199997.0
2005-11-18 02:03:00,90.135,90.163,90.125,90.143,186899999.0
2005-11-18 02:04:00,90.149,90.151,90.134,90.136,12800000.0
2005-11-18 02:05:00,90.134,90.158,90.134,90.158,103399998.0
2005-11-18 02:06:00,90.154,90.161,90.136,90.138,119800002.0
2005-11-18 02:07:00,90.137,90.153,90.127,90.145,191000000.0
2005-11-18 02:08:00,90.148,90.163,90.134,90.148,271799996.0
2005-11-18 02:09:00,90.159,90.201,90.159,90.166,344700000.0
2005-11-18 02:10:00,90.15,90.173,90.15,90.173,281700001.0
2005-11-18 02:11:00,90.17,90.178,90.144,90.144,264499997.0
2005-11-18 02:12:00,90.165,90.17,90.15,90.15,186499998.0
2005-11-18 02:13:00,90.172,90.183,90.157,90.175,199600000.0
2005-11-18 02:14:00,90.165,90.188,90.163,90.166,235799998.0
2005-11-18 02:15:00,90.179,90.182,90.136,90.136,291699998.0
2005-11-18 02:16:00,90.143,90.156,90.124,90.126,358499999.0
2005-11-18 02:17:00,90.154,90.154,90.126,90.144,103499999.0
2005-11-18 02:18:00,90.127,90.155,90.121,90.134,268399999.0
2005-11-18 02:19:00,90.132,90.166,90.132,90.166,236199999.0
2005-11-18 02:20:00,90.148,90.163,90.144,90.155,162599998.0
2005-11-18 02:21:00,90.143,90.154,90.128,90.134,198700000.0
2005-11-18 02:22:00,90.154,90.154,90.131,90.137,184600002.0
2005-11-18 02:23:00,90.142,90.15,90.124,90.138,240700000.0
2005-11-18 02:24:00,90.149,90.162,90.133,90.133,287700002.0
2005-11-18 02:25:00,90.14,90.155,90.123,90.145,146100000.0
2005-11-18 02:26:00,90.145,90.155,90.12,90.14,114699997.0
2005-11-18 02:27:00,90.153,90.154,90.131,90.131,216700002.0
2005-11-18 02:28:00,90.12,90.148,90.12,90.131,341000002.0
2005-11-18 02:29:00,90.131,90.155,90.131,90.15,160100003.0
2005-11-18 02:30:00,90.126,90.157,90.126,90.148,133600001.0
2005-11-18 02:31:00,90.138,90.15,90.127,90.145,178099996.0
2005-11-18 02:32:00,90.13,90.147,90.123,90.123,222799998.0
2005-11-18 02:33:00,90.137,90.153,90.132,90.132,161400000.0
2005-11-18 02:34:00,90.131,90.15,90.107,90.132,202500000.0
2005-11-18 02:35:00,90.148,90.177,90.135,90.15,330800000.0
2005-11-18 02:36:00,90.166,90.173,90.143,90.151,325799997.0
2005-11-18 02:37:00,90.149,90.168,90.137,90.168,126100001.0
2005-11-18 02:38:00,90.155,90.158,90.132,90.158,215199999.0
2005-11-18 02:39:00,90.153,90.156,90.131,90.144,80400000.0
2005-11-18 02:40:00,90.134,90.16,90.133,90.16,170400003.0
2005-11-18 02:41:00,90.162,90.169,90.142,90.153,318000000.0
2005-11-18 02:42:00,90.156,90.163,90.127,90.163,385900003.0
2005-11-18 02:43:00,90.167,90.189,90.154,90.154,211100004.0
2005-11-18 02:44:00,90.177,90.198,90.166,90.186,312899997.0
2005-11-18 02:45:00,90.193,90.208,90.177,90.193,100099998.0
2005-11-18 02:46:00,90.203,90.223,90.19,90.205,265999999.0
2005-11-18 02:47:00,90.182,90.212,90.182,90.212,135700001.0
2005-11-18 02:48:00,90.199,90.213,90.19,90.213,299300000.0
2005-11-18 02:49:00,90.215,90.215,90.186,90.203,252999997.0
2005-11-18 02:50:00,90.196,90.21,90.189,90.21,73200000.0
2005-11-18 02:51:00,90.195,90.213,90.183,90.2,121499999.0
2005-11-18 02:52:00,90.206,90.217,90.191,90.198,308100000.0
2005-11-18 02:53:00,90.189,90.22,90.189,90.22,162800000.0
2005-11-18 02:54:00,90.198,90.235,90.191,90.235,244199995.0
2005-11-18 02:55:00,90.223,90.229,90.197,90.2,217299999.0
2005-11-18 02:56:00,90.2,90.215,90.183,90.202,271500000.0
2005-11-18 02:57:00,90.179,90.198,90.175,90.184,162899997.0
2005-11-18 02:58:00,90.186,90.204,90.182,90.193,207700001.0
2005-11-18 02:59:00,90.17,90.195,90.168,90.185,340099999.0
2005-11-18 03:00:00,90.165,90.187,90.145,90.187,188599998.0
2005-11-18 03:01:00,90.19,90.198,90.169,90.175,322200006.0
2005-11-18 03:02:00,90.178,90.19,90.17,90.185,170600000.0
2005-11-18 03:03:00,90.171,90.197,90.169,90.197,247799998.0
2005-11-18 03:04:00,90.192,90.2,90.179,90.195,324099996.0
2005-11-18 03:05:00,90.189,90.208,90.177,90.188,156399999.0
2005-11-18 03:06:00,90.173,90.195,90.165,90.165,137200001.0
2005-11-18 03:07:00,90.158,90.19,90.158,90.162,207700002.0
2005-11-18 03:08:00,90.173,90.191,90.164,90.176,321800002.0
2005-11-18 03:09:00,90.165,90.196,90.165,90.185,201500000.0
2005-11-18 03:10:00,90.172,90.195,90.17,90.188,203500001.0
2005-11-18 03:11:00,90.19,90.19,90.162,90.17,125999999.0
2005-11-18 03:12:00,90.167,90.194,90.167,90.191,179100002.0
2005-11-18 03:13:00,90.195,90.198,90.165,90.171,418600003.0
2005-11-18 03:14:00,90.188,90.197,90.174,90.181,96600000.0
2005-11-18 03:15:00,90.185,90.185,90.162,90.162,95399998.0
2005-11-18 03:16:00,90.164,90.192,90.163,90.192,105599998.0
2005-11-18 03:17:00,90.2,90.2,90.19,90.19,73300001.0
2005-11-18 03:18:00,90.183,90.199,90.177,90.196,50700000.0
2005-11-18 03:19:00,90.187,90.203,90.175,90.187,136699996.0
2005-11-18 03:20:00,90.17,90.185,90.17,90.185,26900001.0
2005-11-18 03:21:00,90.171,90.193,90.17,90.193,461900005.0
2005-11-18 03:22:00,90.193,90.198,90.169,90.172,233499998.0
2005-11-18 03:23:00,90.185,90.199,90.176,90.188,251599999.0
2005-11-18 03:24:00,90.172,90.19,90.168,90.185,315800002.0
2005-11-18 03:25:00,90.192,90.201,90.169,90.177,307699998.0
2005-11-18 03:26:00,90.184,90.198,90.172,90.186,233599995.0
2005-11-18 03:27:00,90.185,90.19,90.166,90.179,243000000.0
2005-11-18 03:28:00,90.18,90.18,90.156,90.166,226900003.0
2005-11-18 03:29:00,90.163,90.182,90.149,90.181,211999995.0
2005-11-18 03:30:00,90.188,90.188,90.157,90.157,192900001.0
2005-11-18 03:31:00,90.175,90.188,90.17,90.188,66700002.0
2005-11-18 03:32:00,90.2,90.2,90.171,90.176,179500000.0
2005-11-18 03:33:00,90.193,90.2,90.173,90.173,352400005.0
2005-11-18 03:34:00,90.187,90.193,90.165,90.176,160900003.0
2005-11-18 03:35:00,90.165,90.185,90.16,90.181,212100002.0
2005-11-18 03:36:00,90.173,90.193,90.173,90.193,184699996.0
2005-11-18 03:37:00,90.195,90.2,90.173,90.173,241300000.0
2005-11-18 03:38:00,90.186,90.202,90.163,90.183,178600002.0
2005-11-18 03:39:00,90.179,90.211,90.178,90.183,242499997.0
2005-11-18 03:40:00,90.196,90.204,90.176,90.176,226299999.0
2005-11-18 03:41:00,90.166,90.183,90.166,90.183,26900001.0
2005-11-18 03:42:00,90.185,90.195,90.172,90.18,257099998.0
2005-11-18 03:43:00,90.184,90.198,90.177,90.195,146600000.0
2005-11-18 03:44:00,90.179,90.215,90.146,90.215,274999999.0
2005-11-18 03:45:00,90.196,90.217,90.185,90.213,212999999.0
2005-11-18 03:46:00,90.191,90.22,90.191,90.215,284300001.0
2005-11-18 03:47:00,90.205,90.217,90.194,90.213,237700001.0
2005-11-18 03:48:00,90.207,90.222,90.199,90.221,24600000.0
2005-11-18 03:49:00,90.236,90.256,90.229,90.244,265199999.0
2005-11-18 03:50:00,90.24,90.254,90.226,90.226,168399998.0
2005-11-18 03:51:00,90.241,90.257,90.216,90.234,131999998.0
2005-11-18 03:52:00,90.209,90.232,90.199,90.231,304399997.0
2005-11-18 03:53:00,90.201,90.227,90.199,90.22,242299998.0
2005-11-18 03:54:00,90.21,90.227,90.204,90.217,152299999.0
2005-11-18 03:55:00,90.19,90.211,90.176,90.184,261200002.0
2005-11-18 03:56:00,90.193,90.198,90.178,90.192,312599997.0
2005-11-18 03:57:00,90.194,90.204,90.182,90.182,90800000.0
2005-11-18 03:58:00,90.184,90.208,90.176,90.191,318099994.0
2005-11-18 03:59:00,90.197,90.211,90.18,90.192,184899997.0
2005-11-18 04:00:00,90.188,90.195,90.164,90.176,159800000.0
2005-11-18 04:01:00,90.2,90.2,90.18,90.187,234200001.0
2005-11-18 04:02:00,90.196,90.196,90.173,90.173,73699999.0
2005-11-18 04:03:00,90.194,90.211,90.194,90.211,18500000.0
2005-11-18 04:04:00,90.191,90.223,90.191,90.215,262800003.0
2005-11-18 04:05:00,90.2,90.215,90.2,90.215,67000000.0
2005-11-18 04:06:00,90.182,90.22,90.182,90.22,199600003.0
2005-11-18 04:07:00,90.218,90.227,90.208,90.221,18500000.0
2005-11-18 04:08:00,90.215,90.23,90.208,90.23,150599999.0
2005-11-18 04:09:00,90.208,90.223,90.189,90.21,366500000.0
2005-11-18 04:10:00,90.216,90.228,90.202,90.217,275500000.0
2005-11-18 04:11:00,90.204,90.235,90.204,90.235,139500003.0
2005-11-18 04:12:00,90.23,90.249,90.219,90.241,180800000.0
2005-11-18 04:13:00,90.241,90.246,90.227,90.227,170599999.0
2005-11-18 04:14:00,90.226,90.235,90.21,90.213,205499997.0
2005-11-18 04:15:00,90.212,90.232,90.212,90.232,258299999.0
2005-11-18 04:16:00,90.225,90.23,90.209,90.21,162199999.0
2005-11-18 04:17:00,90.23,90.245,90.219,90.231,101399998.0
2005-11-18 04:18:00,90.245,90.249,90.227,90.23,227300001.0
2005-11-18 04:19:00,90.249,90.251,90.235,90.235,41899998.0
2005-11-18 04:20:00,90.222,90.254,90.222,90.248,360199998.0
2005-11-18 04:21:00,90.225,90.252,90.222,90.222,328700002.0
2005-11-18 04:22:00,90.253,90.261,90.242,90.26,237100000.0
2005-11-18 04:23:00,90.248,90.259,90.232,90.24,158999999.0
2005-11-18 04:24:00,90.253,90.257,90.237,90.239,269400001.0
2005-11-18 04:25:00,90.243,90.255,90.221,90.243,284799999.0
2005-11-18 04:26:00,90.232,90.252,90.229,90.234,330799990.0
2005-11-18 04:27:00,90.245,90.252,90.225,90.234,180899996.0
2005-11-18 04:28:00,90.263,90.267,90.248,90.26,183199997.0
2005-11-18 04:29:00,90.256,90.256,90.235,90.235,53799999.0
2005-11-18 04:30:00,90.236,90.253,90.234,90.253,65000000.0
2005-11-18 04:31:00,90.236,90.257,90.229,90.252,220499998.0
2005-11-18 04:32:00,90.24,90.257,90.234,90.246,169599995.0
2005-11-18 04:33:00,90.245,90.25,90.228,90.228,133400000.0
2005-11-18 04:34:00,90.245,90.245,90.225,90.225,138299998.0
2005-11-18 04:35:00,90.238,90.247,90.226,90.243,224499998.0
2005-11-18 04:36:00,90.22,90.235,90.22,90.235,75300000.0
2005-11-18 04:37:00,90.233,90.246,90.207,90.212,141499999.0
2005-11-18 04:38:00,90.235,90.243,90.221,90.228,132900000.0
2005-11-18 04:39:00,90.262,90.263,90.235,90.235,184199997.0
2005-11-18 04:40:00,90.256,90.274,90.246,90.251,172199998.0
2005-11-18 04:41:00,90.245,90.268,90.238,90.268,243099999.0
2005-11-18 04:42:00,90.247,90.264,90.229,90.229,94999997.0
2005-11-18 04:43:00,90.257,90.259,90.235,90.235,214600002.0
2005-11-18 04:44:00,90.254,90.265,90.244,90.244,174700001.0
2005-11-18 04:45:00,90.249,90.261,90.237,90.237,258100000.0
2005-11-18 04:46:00,90.251,90.256,90.229,90.236,209800002.0
2005-11-18 04:47:00,90.223,90.242,90.212,90.23,193799996.0
2005-11-18 04:48:00,90.231,90.231,90.214,90.214,89000000.0
2005-11-18 04:49:00,90.227,90.227,90.194,90.204,265999999.0
2005-11-18 04:50:00,90.214,90.237,90.21,90.233,281600002.0
2005-11-18 04:51:00,90.224,90.228,90.204,90.205,158300001.0
2005-11-18 04:52:00,90.21,90.232,90.209,90.228,246999995.0
2005-11-18 04:53:00,90.214,90.246,90.211,90.227,203999997.0
2005-11-18 04:54:00,90.239,90.266,90.239,90.263,200600000.0
2005-11-18 04:55:00,90.25,90.272,90.243,90.246,194699997.0
2005-11-18 04:56:00,90.238,90.267,90.233,90.255,195699997.0
2005-11-18 04:57:00,90.247,90.262,90.239,90.241,268599996.0
2005-11-18 04:58:00,90.264,90.264,90.247,90.247,59500000.0
2005-11-18 04:59:00,90.263,90.263,90.228,90.228,77399999.0
2005-11-18 05:00:00,90.247,90.261,90.234,90.252,228800001.0
2005-11-18 05:01:00,90.235,90.254,90.211,90.254,237299999.0
2005-11-18 05:02:00,90.252,90.254,90.218,90.233,193400001.0
2005-11-18 05:03:00,90.226,90.263,90.226,90.246,127200001.0
2005-11-18 05:04:00,90.26,90.273,90.24,90.247,271699999.0
2005-11-18 05:05:00,90.239,90.268,90.238,90.268,196100000.0
2005-11-18 05:06:00,90.243,90.261,90.231,90.256,194199999.0
2005-11-18 05:07:00,90.262,90.264,90.239,90.239,259400002.0
2005-11-18 05:08:00,90.257,90.262,90.24,90.262,143800000.0
2005-11-18 05:09:00,90.258,90.258,90.217,90.228,236299999.0
2005-11-18 05:10:00,90.227,90.244,90.214,90.226,201300002.0
2005-11-18 05:11:00,90.25,90.25,90.222,90.222,78999998.0
2005-11-18 05:12:00,90.241,90.255,90.232,90.245,155299998.0
2005-11-18 05:13:00,90.252,90.252,90.232,90.232,153100000.0
2005-11-18 05:14:00,90.23,90.25,90.23,90.25,155799996.0
2005-11-18 05:15:00,90.247,90.247,90.22,90.221,144800000.0
2005-11-18 05:16:00,90.242,90.251,90.232,90.232,124800000.0
2005-11-18 05:17:00,90.239,90.246,90.227,90.233,91600002.0
2005-11-18 05:18:00,90.255,90.255,90.222,90.245,241200000.0
2005-11-18 05:19:00,90.241,90.248,90.22,90.248,149199999.0
2005-11-18 05:20:00,90.246,90.261,90.232,90.245,238700006.0
2005-11-18 05:21:00,90.25,90.25,90.224,90.224,118500000.0
2005-11-18 05:22:00,90.233,90.254,90.228,90.235,163999999.0
2005-11-18 05:23:00,90.257,90.265,90.23,90.256,370500002.0
2005-11-18 05:24:00,90.242,90.259,90.24,90.251,114300002.0
2005-11-18 05:25:00,90.252,90.258,90.232,90.258,278100001.0
2005-11-18 05:26:00,90.229,90.25,90.229,90.25,156299996.0
2005-11-18 05:27:00,90.238,90.25,90.23,90.245,181799999.0
2005-11-18 05:28:00,90.237,90.237,90.214,90.214,36600002.0
2005-11-18 05:29:00,90.236,90.248,90.236,90.248,8200000.0
2005-11-18 05:30:00,90.24,90.25,90.24,90.25,39900000.0
2005-11-18 05:31:00,90.23,90.245,90.23,90.245,67199999.0
2005-11-18 05:32:00,90.25,90.261,90.227,90.237,182800000.0
2005-11-18 05:33:00,90.229,90.242,90.206,90.242,293000002.0
2005-11-18 05:34:00,90.234,90.248,90.203,90.203,153400002.0
2005-11-18 05:35:00,90.197,90.218,90.181,90.201,162400000.0
2005-11-18 05:36:00,90.212,90.212,90.195,90.205,59300000.0
2005-11-18 05:37:00,90.183,90.205,90.16,90.186,206599999.0
2005-11-18 05:38:00,90.175,90.193,90.171,90.185,132700001.0
2005-11-18 05:39:00,90.175,90.181,90.148,90.148,240400000.0
2005-11-18 05:40:00,90.149,90.173,90.148,90.172,131999999.0
2005-11-18 05:41:00,90.168,90.18,90.162,90.18,171999999.0
2005-11-18 05:42:00,90.158,90.158,90.14,90.14,35900000.0
2005-11-18 05:43:00,90.13,90.155,90.129,90.15,328600000.0
2005-11-18 05:44:00,90.146,90.159,90.127,90.127,127299999.0
2005-11-18 05:45:00,90.145,90.145,90.13,90.13,34799999.0
2005-11-18 05:46:00,90.136,90.173,90.136,90.146,181799997.0
2005-11-18 05:47:00,90.162,90.162,90.085,90.134,167499998.0
2005-11-18 05:48:00,90.148,90.162,90.139,90.155,185800000.0
2005-11-18 05:49:00,90.163,90.169,90.14,90.144,164299999.0
2005-11-18 05:50:00,90.142,90.163,90.133,90.15,227800001.0
2005-11-18 05:51:00,90.15,90.155,90.12,90.145,228599998.0
2005-11-18 05:52:00,90.14,90.154,90.123,90.134,321799996.0
2005-11-18 05:53:00,90.16,90.16,90.142,90.149,202699996.0
2005-11-18 05:54:00,90.147,90.16,90.137,90.14,189999998.0
2005-11-18 05:55:00,90.145,90.155,90.121,90.137,174599998.0
2005-11-18 05:56:00,90.15,90.171,90.147,90.155,102499999.0
2005-11-18 05:57:00,90.15,90.165,90.126,90.153,138499999.0
2005-11-18 05:58:00,90.152,90.152,90.122,90.122,144499999.0
2005-11-18 05:59:00,90.134,90.156,90.132,90.132,148400001.0
2005-11-18 06:00:00,90.134,90.157,90.122,90.138,239999998.0
2005-11-18 06:01:00,90.115,90.14,90.102,90.12,170400003.0
2005-11-18 06:02:00,90.149,90.16,90.132,90.14,149099998.0
2005-11-18 06:03:00,90.144,90.162,90.144,90.162,72800001.0
2005-11-18 06:04:00,90.138,90.16,90.13,90.158,169099998.0
2005-11-18 06:05:00,90.157,90.163,90.101,90.101,359500000.0
2005-11-18 06:06:00,90.123,90.13,90.099,90.109,301800001.0
2005-11-18 06:07:00,90.107,90.115,90.091,90.107,185799999.0
2005-11-18 06:08:00,90.099,90.114,90.083,90.099,219700001.0
2005-11-18 06:09:00,90.094,90.117,90.079,90.107,240400004.0
2005-11-18 06:10:00,90.084,90.102,90.066,90.095,242999998.0
2005-11-18 06:11:00,90.093,90.093,90.053,90.068,116400003.0
2005-11-18 06:12:00,90.08,90.08,90.055,90.058,155800001.0
2005-11-18 06:13:00,90.063,90.076,90.045,90.045,207699995.0
2005-11-18 06:14:00,90.057,90.064,90.044,90.044,232000003.0
2005-11-18 06:15:00,90.033,90.064,90.033,90.062,263800002.0
2005-11-18 06:16:00,90.052,90.073,90.041,90.061,177699999.0
2005-11-18 06:17:00,90.034,90.07,90.034,90.063,154700001.0
2005-11-18 06:18:00,90.053,90.073,90.044,90.073,149300001.0
2005-11-18 06:19:00,90.07,90.07,90.037,90.037,254299995.0
2005-11-18 06:20:00,90.056,90.056,90.045,90.045,24399999.0
2005-11-18 06:21:00,90.033,90.049,90.027,90.046,42100000.0
2005-11-18 06:22:00,90.052,90.069,90.043,90.05,195299998.0
2005-11-18 06:23:00,90.046,90.062,90.046,90.062,43300002.0
2005-11-18 06:24:00,90.037,90.056,90.028,90.029,300900002.0
2005-11-18 06:25:00,90.019,90.053,90.019,90.032,244999996.0
2005-11-18 06:26:00,90.031,90.036,90.02,90.024,52300001.0
2005-11-18 06:27:00,90.034,90.045,90.01,90.045,195600000.0
2005-11-18 06:28:00,90.024,90.04,90.006,90.032,150700001.0
2005-11-18 06:29:00,90.048,90.055,90.029,90.045,246099999.0
2005-11-18 06:30:00,90.045,90.057,90.032,90.044,123200000.0
2005-11-18 06:31:00,90.035,90.052,90.025,90.042,112200000.0
2005-11-18 06:32:00,90.02,90.04,90.02,90.04,18300000.0
2005-11-18 06:33:00,90.045,90.05,90.022,90.038,212300001.0
2005-11-18 06:34:00,90.033,90.052,90.025,90.035,166499999.0
2005-11-18 06:35:00,90.051,90.065,90.03,90.06,246599998.0
2005-11-18 06:36:00,90.038,90.058,90.038,90.053,177999999.0
2005-11-18 06:37:00,90.049,90.066,90.025,90.051,281399993.0
2005-11-18 06:38:00,90.052,90.064,90.032,90.057,335499995.0
2005-11-18 06:39:00,90.037,90.062,90.037,90.042,210399998.0
2005-11-18 06:40:00,90.045,90.075,90.045,90.075,278900001.0
2005-11-18 06:41:00,90.067,90.079,90.056,90.057,240800004.0
2005-11-18 06:42:00,90.075,90.085,90.054,90.057,297700002.0
2005-11-18 06:43:00,90.083,90.094,90.066,90.083,400300002.0
2005-11-18 06:44:00,90.085,90.089,90.057,90.089,156100000.0
2005-11-18 06:45:00,90.074,90.1,90.074,90.094,278599999.0
2005-11-18 06:46:00,90.095,90.106,90.083,90.083,235399998.0
2005-11-18 06:47:00,90.078,90.103,90.078,90.08,153999999.0
2005-11-18 06:48:00,90.099,90.105,90.085,90.087,130799999.0
2005-11-18 06:49:00,90.097,90.11,90.082,90.1,134300001.0
2005-11-18 06:50:00,90.094,90.094,90.077,90.077,27899999.0
2005-11-18 06:51:00,90.063,90.097,90.063,90.097,187600000.0
2005-11-18 06:52:00,90.095,90.102,90.07,90.081,250700003.0
2005-11-18 06:53:00,90.1,90.1,90.069,90.07,192399999.0
2005-11-18 06:54:00,90.087,90.093,90.072,90.077,97900000.0
2005-11-18 06:55:00,90.1,90.1,90.08,90.08,153400001.0
2005-11-18 06:56:00,90.081,90.109,90.079,90.105,279099999.0
2005-11-18 06:57:00,90.097,90.109,90.091,90.104,134399998.0
2005-11-18 06:58:00,90.088,90.105,90.074,90.105,333699999.0
2005-11-18 06:59:00,90.095,90.111,90.084,90.094,261800001.0
2005-11-18 07:00:00,90.105,90.105,90.08,90.08,147900001.0
2005-11-18 07:01:00,90.098,90.11,90.089,90.11,247800001.0
2005-11-18 07:02:00,90.086,90.11,90.079,90.09,146300001.0
2005-11-18 07:03:00,90.1,90.101,90.079,90.083,241500001.0
2005-11-18 07:04:00,90.09,90.11,90.088,90.11,236200003.0
2005-11-18 07:05:00,90.105,90.105,90.082,90.083,145000000.0
2005-11-18 07:06:00,90.071,90.087,90.069,90.083,32999999.0
2005-11-18 07:07:00,90.063,90.076,90.055,90.071,166599999.0
2005-11-18 07:08:00,90.073,90.075,90.051,90.051,185699997.0
2005-11-18 07:09:00,90.076,90.079,90.067,90.073,28599999.0
2005-11-18 07:10:00,90.072,90.078,90.057,90.078,152499999.0
2005-11-18 07:11:00,90.062,90.074,90.051,90.051,54800000.0
2005-11-18 07:12:00,90.061,90.085,90.061,90.075,252200000.0
2005-11-18 07:13:00,90.082,90.094,90.06,90.079,291899996.0
2005-11-18 07:14:00,90.073,90.097,90.073,90.092,349400001.0
2005-11-18 07:15:00,90.088,90.1,90.079,90.1,125399999.0
2005-11-18 07:16:00,90.07,90.1,90.07,90.1,199899996.0
2005-11-18 07:17:00,90.075,90.1,90.075,90.095,210799999.0
2005-11-18 07:18:00,90.098,90.105,90.083,90.096,256699996.0
2005-11-18 07:19:00,90.077,90.102,90.075,90.087,259799996.0
2005-11-18 07:20:00,90.073,90.098,90.072,90.085,210600002.0
2005-11-18 07:21:00,90.09,90.09,90.072,90.072,54300002.0
2005-11-18 07:22:00,90.073,90.089,90.067,90.086,19100000.0
2005-11-18 07:23:00,90.1,90.1,90.071,90.078,291199999.0
2005-11-18 07:24:00,90.095,90.1,90.08,90.088,196700000.0
2005-11-18 07:25:00,90.082,90.101,90.075,90.09,154299999.0
2005-11-18 07:26:00,90.092,90.092,90.049,90.075,174700002.0
2005-11-18 07:27:00,90.06,90.088,90.06,90.078,247599998.0
2005-11-18 07:28:00,90.055,90.075,90.055,90.075,283299996.0
2005-11-18 07:29:00,90.067,90.089,90.059,90.083,271000001.0
2005-11-18 07:30:00,90.089,90.089,90.067,90.083,209800000.0
2005-11-18 07:31:00,90.075,90.091,90.069,90.071,158400001.0
2005-11-18 07:32:00,90.084,90.088,90.067,90.067,189999995.0
2005-11-18 07:33:00,90.075,90.075,90.031,90.058,147199996.0
2005-11-18 07:34:00,90.059,90.073,90.041,90.056,71300000.0
2005-11-18 07:35:00,90.057,90.076,90.051,90.071,279299998.0
2005-11-18 07:36:00,90.054,90.079,90.054,90.068,158999997.0
2005-11-18 07:37:00,90.07,90.07,90.043,90.057,292999999.0
2005-11-18 07:38:00,90.062,90.072,90.042,90.072,107200001.0
2005-11-18 07:39:00,90.072,90.077,90.054,90.059,265900000.0
2005-11-18 07:40:00,90.079,90.086,90.067,90.073,80800001.0
2005-11-18 07:41:00,90.095,90.095,90.07,90.078,221600001.0
2005-11-18 07:42:00,90.082,90.091,90.062,90.072,269000002.0
2005-11-18 07:43:00,90.06,90.08,90.06,90.08,238899999.0
2005-11-18 07:44:00,90.085,90.085,90.056,90.068,176400001.0
2005-11-18 07:45:00,90.07,90.085,90.049,90.06,253299999.0
2005-11-18 07:46:00,90.075,90.08,90.049,90.061,218199996.0
2005-11-18 07:47:00,90.064,90.086,90.057,90.064,209399997.0
2005-11-18 07:48:00,90.067,90.086,90.065,90.065,96700001.0
2005-11-18 07:49:00,90.065,90.087,90.065,90.083,172899997.0
2005-11-18 07:50:00,90.085,90.085,90.06,90.062,253500001.0
2005-11-18 07:51:00,90.092,90.117,90.082,90.107,134399997.0
2005-11-18 07:52:00,90.102,90.108,90.083,90.088,251099998.0
2005-11-18 07:53:00,90.094,90.123,90.091,90.11,161099998.0
2005-11-18 07:54:00,90.095,90.111,90.086,90.098,104199998.0
2005-11-18 07:55:00,90.093,90.106,90.085,90.103,287099998.0
2005-11-18 07:56:00,90.086,90.101,90.084,90.099,65900000.0
2005-11-18 07:57:00,90.074,90.105,90.074,90.095,236799999.0
2005-11-18 07:58:00,90.088,90.093,90.068,90.076,71399999.0
2005-11-18 07:59:00,90.073,90.095,90.066,90.093,196200003.0
2005-11-18 08:00:00,90.086,90.112,90.086,90.099,106200000.0
2005-11-18 08:01:00,90.115,90.127,90.094,90.094,234100000.0
2005-11-18 08:02:00,90.118,90.118,90.096,90.096,135999996.0
2005-11-18 08:03:00,90.086,90.106,90.078,90.104,318299999.0
2005-11-18 08:04:00,90.112,90.12,90.098,90.105,178200002.0
2005-11-18 08:05:00,90.117,90.123,90.097,90.1,227999999.0
2005-11-18 08:06:00,90.118,90.134,90.102,90.102,162799997.0
2005-11-18 08:07:00,90.11,90.132,90.09,90.102,275900000.0
2005-11-18 08:08:00,90.116,90.133,90.105,90.109,185499998.0
2005-11-18 08:09:00,90.122,90.144,90.104,90.133,212900002.0
2005-11-18 08:10:00,90.12,90.135,90.12,90.135,49200001.0
2005-11-18 08:11:00,90.111,90.13,90.098,90.117,215500003.0
2005-11-18 08:12:00,90.127,90.14,90.113,90.113,206500000.0
2005-11-18 08:13:00,90.132,90.132,90.098,90.098,275900000.0
2005-11-18 08:14:00,90.13,90.13,90.106,90.11,325499994.0
2005-11-18 08:15:00,90.132,90.137,90.104,90.104,119000002.0
2005-11-18 08:16:00,90.117,90.133,90.1,90.119,95099999.0
2005-11-18 08:17:00,90.123,90.123,90.104,90.104,130200004.0
2005-11-18 08:18:00,90.1,90.125,90.1,90.102,281399998.0
2005-11-18 08:19:00,90.115,90.125,90.082,90.112,246600001.0
2005-11-18 08:20:00,90.102,90.128,90.102,90.102,169600001.0
2005-11-18 08:21:00,90.115,90.136,90.113,90.122,245699999.0
2005-11-18 08:22:00,90.115,90.142,90.115,90.133,159399997.0
2005-11-18 08:23:00,90.108,90.127,90.108,90.127,49399999.0
2005-11-18 08:24:00,90.124,90.132,90.102,90.102,311599999.0
2005-11-18 08:25:00,90.123,90.123,90.105,90.112,138800000.0
2005-11-18 08:26:00,90.113,90.124,90.09,90.101,295699998.0
2005-11-18 08:27:00,90.112,90.123,90.083,90.087,346800000.0
2005-11-18 08:28:00,90.07,90.132,90.07,90.114,261499998.0
2005-11-18 08:29:00,90.105,90.108,90.084,90.084,189999996.0
2005-11-18 08:30:00,90.096,90.096,90.065,90.075,249700003.0
2005-11-18 08:31:00,90.108,90.108,90.078,90.087,234399996.0
2005-11-18 08:32:00,90.114,90.12,90.089,90.089,137700002.0
2005-11-18 08:33:00,90.105,90.125,90.083,90.1,205499998.0
2005-11-18 08:34:00,90.109,90.123,90.089,90.097,182199996.0
2005-11-18 08:35:00,90.112,90.129,90.1,90.117,105600000.0
2005-11-18 08:36:00,90.13,90.14,90.101,90.122,388400002.0
2005-11-18 08:37:00,90.132,90.148,90.121,90.128,210500001.0
2005-11-18 08:38:00,90.137,90.15,90.127,90.147,163700003.0
2005-11-18 08:39:00,90.129,90.147,90.112,90.131,278699998.0
2005-11-18 08:40:00,90.131,90.143,90.119,90.13,250300002.0
2005-11-18 08:41:00,90.127,90.136,90.114,90.114,146700002.0
2005-11-18 08:42:00,90.133,90.147,90.118,90.125,322500009.0
2005-11-18 08:43:00,90.13,90.152,90.117,90.132,341800001.0
2005-11-18 08:44:00,90.144,90.166,90.13,90.15,116099998.0
2005-11-18 08:45:00,90.163,90.165,90.147,90.152,226200001.0
2005-11-18 08:46:00,90.152,90.152,90.126,90.126,159499997.0
2005-11-18 08:47:00,90.142,90.153,90.126,90.13,322399999.0
2005-11-18 08:48:00,90.132,90.155,90.131,90.145,201600000.0
2005-11-18 08:49:00,90.146,90.17,90.13,90.156,302100001.0
2005-11-18 08:50:00,90.154,90.168,90.132,90.148,108600000.0
2005-11-18 08:51:00,90.162,90.168,90.113,90.113,193499998.0
2005-11-18 08:52:00,90.159,90.16,90.142,90.142,109199998.0
2005-11-18 08:53:00,90.156,90.17,90.137,90.163,362700003.0
2005-11-18 08:54:00,90.158,90.158,90.133,90.133,73599999.0
2005-11-18 08:55:00,90.124,90.152,90.124,90.152,207199997.0
2005-11-18 08:56:00,90.158,90.158,90.127,90.139,272399999.0
2005-11-18 08:57:00,90.129,90.15,90.126,90.142,287799997.0
2005-11-18 08:58:00,90.14,90.14,90.116,90.12,176100000.0
2005-11-18 08:59:00,90.114,90.137,90.114,90.13,91200003.0
2005-11-18 09:00:00,90.132,90.148,90.113,90.126,303599995.0
2005-11-18 09:01:00,90.114,90.128,90.103,90.105,186400002.0
2005-11-18 09:02:00,90.11,90.122,90.1,90.118,204400000.0
2005-11-18 09:03:00,90.121,90.127,90.095,90.107,252600001.0
2005-11-18 09:04:00,90.134,90.151,90.114,90.142,315400001.0
2005-11-18 09:05:00,90.136,90.136,90.094,90.107,207299997.0
2005-11-18 09:06:00,90.12,90.136,90.103,90.122,183000002.0
2005-11-18 09:07:00,90.114,90.135,90.106,90.123,214400001.0
2005-11-18 09:08:00,90.092,90.135,90.092,90.125,318400004.0
2005-11-18 09:09:00,90.125,90.127,90.102,90.112,153300001.0
2005-11-18 09:10:00,90.113,90.125,90.1,90.106,393300003.0
2005-11-18 09:11:00,90.117,90.134,90.113,90.129,192099999.0
2005-11-18 09:12:00,90.114,90.133,90.11,90.131,274099997.0
2005-11-18 09:13:00,90.132,90.132,90.104,90.124,203899998.0
2005-11-18 09:14:00,90.124,90.138,90.109,90.133,178400000.0
2005-11-18 09:15:00,90.104,90.122,90.083,90.101,227099999.0
2005-11-18 09:16:00,90.112,90.116,90.097,90.097,67800001.0
2005-11-18 09:17:00,90.106,90.13,90.09,90.13,193100001.0
2005-11-18 09:18:00,90.114,90.152,90.114,90.13,278299995.0
2005-11-18 09:19:00,90.125,90.125,90.092,90.095,119399998.0
2005-11-18 09:20:00,90.115,90.13,90.104,90.105,311899998.0
2005-11-18 09:21:00,90.11,90.138,90.11,90.133,158399999.0
2005-11-18 09:22:00,90.133,90.151,90.119,90.122,223300001.0
2005-11-18 09:23:00,90.106,90.137,90.106,90.134,284000005.0
2005-11-18 09:24:00,90.126,90.152,90.12,90.145,398400002.0
2005-11-18 09:25:00,90.138,90.138,90.084,90.109,329599999.0
2005-11-18 09:26:00,90.125,90.133,90.104,90.104,254099996.0
2005-11-18 09:27:00,90.117,90.128,90.103,90.123,279100005.0
2005-11-18 09:28:00,90.122,90.13,90.102,90.111,172399999.0
2005-11-18 09:29:00,90.134,90.134,90.107,90.116,240600001.0
2005-11-18 09:30:00,90.135,90.142,90.119,90.127,199899997.0
2005-11-18 09:31:00,90.137,90.138,90.11,90.123,122099999.0
2005-11-18 09:32:00,90.132,90.147,90.117,90.134,281100000.0
2005-11-18 09:33:00,90.135,90.148,90.12,90.127,199700001.0
2005-11-18 09:34:00,90.117,90.172,90.117,90.172,179199997.0
2005-11-18 09:35:00,90.157,90.188,90.156,90.169,187300000.0
2005-11-18 09:36:00,90.164,90.185,90.156,90.176,214700002.0
2005-11-18 09:37:00,90.172,90.175,90.141,90.15,225200002.0
2005-11-18 09:38:00,90.152,90.189,90.149,90.189,259500001.0
2005-11-18 09:39:00,90.184,90.186,90.165,90.182,256300001.0
2005-11-18 09:40:00,90.17,90.178,90.154,90.174,333500007.0
2005-11-18 09:41:00,90.164,90.177,90.148,90.163,246200000.0
2005-11-18 09:42:00,90.153,90.175,90.146,90.168,290399995.0
2005-11-18 09:43:00,90.134,90.17,90.134,90.17,146500000.0
2005-11-18 09:44:00,90.168,90.183,90.15,90.157,213599997.0
2005-11-18 09:45:00,90.163,90.176,90.14,90.155,321399996.0
2005-11-18 09:46:00,90.149,90.179,90.149,90.161,144000000.0
2005-11-18 09:47:00,90.178,90.179,90.156,90.163,164299999.0
2005-11-18 09:48:00,90.165,90.174,90.15,90.156,224300001.0
2005-11-18 09:49:00,90.16,90.169,90.143,90.157,220600001.0
2005-11-18 09:50:00,90.143,90.174,90.143,90.171,337399999.0
2005-11-18 09:51:00,90.172,90.199,90.152,90.19,218799998.0
2005-11-18 09:52:00,90.184,90.199,90.172,90.19,179900000.0
2005-11-18 09:53:00,90.194,90.195,90.163,90.163,192300001.0
2005-11-18 09:54:00,90.167,90.193,90.166,90.19,339100000.0
2005-11-18 09:55:00,90.169,90.203,90.169,90.196,234799999.0
2005-11-18 09:56:00,90.191,90.191,90.17,90.178,216199999.0
2005-11-18 09:57:00,90.183,90.183,90.164,90.167,285100002.0
2005-11-18 09:58:00,90.177,90.193,90.152,90.167,161500000.0
2005-11-18 09:59:00,90.181,90.192,90.161,90.161,285300002.0
2005-11-18 10:00:00,90.178,90.178,90.157,90.17,118000001.0
2005-11-18 10:01:00,90.17,90.17,90.133,90.133,278000002.0
2005-11-18 10:02:00,90.174,90.201,90.153,90.181,151899999.0
2005-11-18 10:03:00,90.189,90.215,90.186,90.202,301600001.0
2005-11-18 10:04:00,90.198,90.198,90.168,90.173,212899998.0
2005-11-18 10:05:00,90.175,90.189,90.158,90.185,283600000.0
2005-11-18 10:06:00,90.158,90.174,90.158,90.171,36500000.0
2005-11-18 10:07:00,90.136,90.167,90.136,90.146,301899999.0
2005-11-18 10:08:00,90.134,90.164,90.134,90.163,103800002.0
2005-11-18 10:09:00,90.163,90.175,90.147,90.162,91299999.0
2005-11-18 10:10:00,90.153,90.186,90.153,90.165,243500001.0
2005-11-18 10:11:00,90.177,90.187,90.164,90.171,291199992.0
2005-11-18 10:12:00,90.164,90.188,90.155,90.172,226699999.0
2005-11-18 10:13:00,90.172,90.186,90.169,90.183,116300002.0
2005-11-18 10:14:00,90.156,90.18,90.148,90.148,163299999.0
2005-11-18 10:15:00,90.175,90.18,90.156,90.16,235699999.0
2005-11-18 10:16:00,90.17,90.178,90.144,90.16,198800001.0
2005-11-18 10:17:00,90.166,90.174,90.138,90.145,259699996.0
2005-11-18 10:18:00,90.161,90.161,90.141,90.141,219099998.0
2005-11-18 10:19:00,90.15,90.155,90.131,90.139,188199999.0
2005-11-18 10:20:00,90.162,90.168,90.134,90.156,311499997.0
2005-11-18 10:21:00,90.148,90.167,90.138,90.159,275699999.0
2005-11-18 10:22:00,90.155,90.155,90.119,90.145,267100002.0
2005-11-18 10:23:00,90.13,90.142,90.109,90.122,289699997.0
2005-11-18 10:24:00,90.103,90.121,90.083,90.108,172399994.0
2005-11-18 10:25:00,90.104,90.106,90.088,90.088,162800004.0
2005-11-18 10:26:00,90.097,90.101,90.062,90.062,225099999.0
2005-11-18 10:27:00,90.073,90.086,90.062,90.067,295000001.0
2005-11-18 10:28:00,90.053,90.072,90.049,90.063,196699998.0
2005-11-18 10:29:00,90.061,90.085,90.056,90.07,181400000.0
2005-11-18 10:30:00,90.045,90.061,90.04,90.047,217500002.0
2005-11-18 10:31:00,90.047,90.065,90.013,90.037,120300000.0
2005-11-18 10:32:00,90.024,90.05,90.02,90.038,196399999.0
2005-11-18 10:33:00,90.038,90.044,90.022,90.023,167399998.0
2005-11-18 10:34:00,90.007,90.027,89.998,90.0,310900001.0
2005-11-18 10:35:00,90.022,90.022,89.997,90.01,88800002.0
2005-11-18 10:36:00,90.009,90.02,89.994,89.997,306800000.0
2005-11-18 10:37:00,90.011,90.025,89.995,90.004,327299999.0
2005-11-18 10:38:00,89.96,89.982,89.91,89.91,184099999.0
2005-11-18 10:39:00,89.913,89.926,89.893,89.902,211500001.0
2005-11-18 10:40:00,89.887,89.895,89.854,89.854,169900000.0
2005-11-18 10:41:00,89.867,89.891,89.861,89.871,213599999.0
2005-11-18 10:42:00,89.879,89.906,89.874,89.906,226600001.0
2005-11-18 10:43:00,89.903,89.906,89.874,89.875,268499999.0
2005-11-18 10:44:00,89.871,89.885,89.846,89.862,305200000.0
2005-11-18 10:45:00,89.872,89.878,89.857,89.866,316799999.0
2005-11-18 10:46:00,89.869,89.881,89.854,89.881,326299993.0
2005-11-18 10:47:00,89.882,89.901,89.867,89.892,253200003.0
2005-11-18 10:48:00,89.892,89.906,89.872,89.872,155100001.0
2005-11-18 10:49:00,89.901,89.909,89.886,89.905,152000002.0
2005-11-18 10:50:00,89.92,89.925,89.903,89.903,181000001.0
2005-11-18 10:51:00,89.915,89.928,89.904,89.917,99599999.0
2005-11-18 10:52:00,89.924,89.938,89.907,89.909,173099998.0
2005-11-18 10:53:00,89.925,89.939,89.916,89.928,189900000.0
2005-11-18 10:54:00,89.932,89.96,89.9,89.936,357200002.0
2005-11-18 10:55:00,89.959,89.982,89.947,89.966,303500001.0
2005-11-18 10:56:00,89.958,89.987,89.95,89.987,219600001.0
2005-11-18 10:57:00,89.967,89.984,89.952,89.962,239300000.0
2005-11-18 10:58:00,89.94,89.968,89.935,89.968,240000003.0
2005-11-18 10:59:00,89.973,89.995,89.96,89.972,172900000.0
2005-11-18 11:00:00,89.991,89.991,89.962,89.962,160899997.0
2005-11-18 11:01:00,89.998,90.008,89.977,89.986,336800004.0
2005-11-18 11:02:00,89.987,90.011,89.975,90.011,134100000.0
2005-11-18 11:03:00,90.011,90.011,89.962,89.962,195799994.0
2005-11-18 11:04:00,89.988,90.006,89.984,90.003,225900001.0
2005-11-18 11:05:00,90.002,90.015,89.984,89.993,369900004.0
2005-11-18 11:06:00,90.008,90.01,89.977,89.986,243300000.0
2005-11-18 11:07:00,89.987,90.002,89.983,89.998,68199999.0
2005-11-18 11:08:00,89.987,90.004,89.972,89.977,251100003.0
2005-11-18 11:09:00,89.99,89.991,89.959,89.959,145299997.0
2005-11-18 11:10:00,89.967,89.98,89.953,89.957,264099999.0
2005-11-18 11:11:00,89.952,89.986,89.952,89.974,334100000.0
2005-11-18 11:12:00,89.962,89.971,89.938,89.955,154900001.0
2005-11-18 11:13:00,89.936,89.962,89.936,89.961,217800002.0
2005-11-18 11:14:00,89.954,89.97,89.947,89.965,344100008.0
2005-11-18 11:15:00,89.963,89.972,89.941,89.955,305700002.0
2005-11-18 11:16:00,89.982,89.983,89.961,89.961,235900000.0
2005-11-18 11:17:00,89.973,89.983,89.957,89.982,136900001.0
2005-11-18 11:18:00,89.974,89.976,89.955,89.958,334200004.0
2005-11-18 11:19:00,89.972,89.986,89.956,89.968,164000002.0
2005-11-18 11:20:00,89.969,89.991,89.96,89.985,324499998.0
2005-11-18 11:21:00,89.979,89.987,89.961,89.972,265300001.0
2005-11-18 11:22:00,89.959,89.973,89.94,89.958,161300002.0
2005-11-18 11:23:00,89.945,89.967,89.921,89.937,219000000.0
2005-11-18 11:24:00,89.937,89.939,89.918,89.938,184900000.0
2005-11-18 11:25:00,89.933,89.933,89.9,89.908,164999998.0
2005-11-18 11:26:00,89.926,89.952,89.912,89.945,211600002.0
2005-11-18 11:27:00,89.929,89.946,89.914,89.934,165499999.0
2005-11-18 11:28:00,89.933,89.942,89.91,89.91,341299998.0
2005-11-18 11:29:00,89.932,89.96,89.924,89.948,173699999.0
2005-11-18 11:30:00,89.934,89.96,89.934,89.954,375399996.0
2005-11-18 11:31:00,89.953,89.957,89.933,89.935,182900003.0
2005-11-18 11:32:00,89.956,89.972,89.945,89.966,238699998.0
2005-11-18 11:33:00,89.938,89.962,89.908,89.929,334299998.0
2005-11-18 11:34:00,89.929,89.948,89.909,89.93,426499998.0
2005-11-18 11:35:00,89.924,89.973,89.924,89.973,154000000.0
2005-11-18 11:36:00,89.951,89.97,89.941,89.955,147899999.0
2005-11-18 11:37:00,89.933,89.955,89.933,89.937,185300001.0
2005-11-18 11:38:00,89.938,89.954,89.932,89.954,274300001.0
2005-11-18 11:39:00,89.943,89.968,89.943,89.963,170999998.0
2005-11-18 11:40:00,89.958,89.981,89.954,89.97,306300000.0
2005-11-18 11:41:00,89.973,89.978,89.952,89.956,273299999.0
2005-11-18 11:42:00,89.973,89.991,89.963,89.976,220299998.0
2005-11-18 11:43:00,89.979,90.0,89.966,89.981,183100004.0
2005-11-18 11:44:00,90.01,90.019,89.995,90.006,264699998.0
2005-11-18 11:45:00,90.012,90.035,89.998,90.025,282099999.0
2005-11-18 11:46:00,90.027,90.032,90.013,90.018,125000000.0
2005-11-18 11:47:00,90.013,90.028,89.997,90.01,235699999.0
2005-11-18 11:48:00,90.003,90.003,89.97,89.974,142600000.0
2005-11-18 11:49:00,89.98,89.994,89.961,89.971,340399997.0
2005-11-18 11:50:00,89.994,90.015,89.969,89.998,349100007.0
2005-11-18 11:51:00,90.012,90.023,89.997,90.002,260200000.0
2005-11-18 11:52:00,90.023,90.023,90.001,90.005,186700000.0
2005-11-18 11:53:00,90.006,90.023,89.994,90.012,348399997.0
2005-11-18 11:54:00,90.001,90.03,90.001,90.023,184199999.0
2005-11-18 11:55:00,90.018,90.051,90.018,90.043,202299996.0
2005-11-18 11:56:00,90.052,90.052,90.03,90.035,127699999.0
2005-11-18 11:57:00,90.03,90.03,90.001,90.002,219799997.0
2005-11-18 11:58:00,90.014,90.04,89.997,90.02,248399997.0
2005-11-18 11:59:00,90.027,90.058,90.022,90.037,350300004.0
2005-11-18 12:00:00,90.025,90.034,89.997,90.014,333499996.0
2005-11-18 12:01:00,89.992,90.015,89.974,89.985,233500000.0
2005-11-18 12:02:00,89.977,89.983,89.941,89.965,220300002.0
2005-11-18 12:03:00,89.964,89.974,89.949,89.949,245699997.0
2005-11-18 12:04:00,89.952,89.96,89.939,89.948,177799997.0
2005-11-18 12:05:00,89.956,89.963,89.938,89.938,129600001.0
2005-11-18 12:06:00,89.929,89.957,89.921,89.957,248599999.0
2005-11-18 12:07:00,89.955,89.962,89.94,89.941,268399996.0
2005-11-18 12:08:00,89.944,89.97,89.942,89.957,214199998.0
2005-11-18 12:09:00,89.956,89.974,89.945,89.953,237499999.0
2005-11-18 12:10:00,89.962,89.979,89.945,89.965,113400000.0
2005-11-18 12:11:00,89.941,89.972,89.941,89.972,143600000.0
2005-11-18 12:12:00,89.956,89.987,89.956,89.978,302199999.0
2005-11-18 12:13:00,89.988,89.988,89.951,89.951,160599999.0
2005-11-18 12:14:00,89.962,89.977,89.946,89.969,382099996.0
2005-11-18 12:15:00,89.975,89.997,89.968,89.987,203099998.0
2005-11-18 12:16:00,89.965,89.994,89.965,89.991,223800001.0
2005-11-18 12:17:00,89.997,90.014,89.974,89.974,293999994.0
2005-11-18 12:18:00,89.975,89.992,89.957,89.973,227499999.0
2005-11-18 12:19:00,89.96,89.986,89.96,89.977,233599999.0
2005-11-18 12:20:00,89.973,89.976,89.951,89.954,209199996.0
2005-11-18 12:21:00,89.945,89.983,89.941,89.973,219899999.0
2005-11-18 12:22:00,89.971,89.979,89.949,89.949,162700002.0
2005-11-18 12:23:00,89.945,89.969,89.943,89.944,83200001.0
2005-11-18 12:24:00,89.972,89.985,89.953,89.97,200300005.0
2005-11-18 12:25:00,89.984,90.003,89.969,89.972,169899999.0
2005-11-18 12:26:00,89.99,90.012,89.984,90.012,187599997.0
2005-11-18 12:27:00,90.0,90.0,89.97,89.97,385299995.0
2005-11-18 12:28:00,89.96,89.983,89.955,89.968,299999997.0
2005-11-18 12:29:00,89.971,89.991,89.959,89.972,361100007.0
2005-11-18 12:30:00,89.947,89.975,89.947,89.965,277899999.0
2005-11-18 12:31:00,89.947,89.964,89.925,89.938,268799998.0
2005-11-18 12:32:00,89.924,89.954,89.913,89.918,199900000.0
2005-11-18 12:33:00,89.905,89.913,89.89,89.894,135899998.0
2005-11-18 12:34:00,89.894,89.907,89.884,89.897,54799999.0
2005-11-18 12:35:00,89.873,89.891,89.868,89.875,131400001.0
2005-11-18 12:36:00,89.854,89.873,89.847,89.854,209299998.0
2005-11-18 12:37:00,89.861,89.883,89.861,89.883,77800000.0
2005-11-18 12:38:00,89.876,89.888,89.867,89.888,154799996.0
2005-11-18 12:39:00,89.889,89.898,89.87,89.882,135799998.0
2005-11-18 12:40:00,89.862,89.887,89.858,89.87,220400003.0
2005-11-18 12:41:00,89.88,89.9,89.859,89.9,155899997.0
2005-11-18 12:42:00,89.868,89.901,89.867,89.88,244299998.0
2005-11-18 12:43:00,89.904,89.913,89.89,89.896,255699995.0
2005-11-18 12:44:00,89.908,89.93,89.899,89.906,156999999.0
2005-11-18 12:45:00,89.895,89.923,89.895,89.909,340000006.0
2005-11-18 12:46:00,89.884,89.907,89.873,89.892,241000000.0
2005-11-18 12:47:00,89.884,89.918,89.884,89.908,251700000.0
2005-11-18 12:48:00,89.886,89.909,89.884,89.898,236200000.0
2005-11-18 12:49:00,89.893,89.897,89.868,89.884,245299997.0
2005-11-18 12:50:00,89.878,89.89,89.866,89.868,98900001.0
2005-11-18 12:51:00,89.859,89.882,89.857,89.882,173099997.0
2005-11-18 12:52:00,89.859,89.881,89.854,89.879,306200002.0
2005-11-18 12:53:00,89.874,89.876,89.81,89.81,90000001.0
2005-11-18 12:54:00,89.852,89.868,89.847,89.86,199900001.0
2005-11-18 12:55:00,89.86,89.868,89.836,89.843,320999999.0
2005-11-18 12:56:00,89.85,89.872,89.83,89.854,151300001.0
2005-11-18 12:57:00,89.871,89.871,89.856,89.858,59500000.0
2005-11-18 12:58:00,89.851,89.876,89.849,89.864,280899998.0
2005-11-18 12:59:00,89.85,89.871,89.844,89.844,296900004.0
2005-11-18 13:00:00,89.873,89.886,89.854,89.855,250099998.0
2005-11-18 13:01:00,89.873,89.885,89.851,89.857,317500004.0
2005-11-18 13:02:00,89.876,89.878,89.85,89.854,274400000.0
2005-11-18 13:03:00,89.867,89.892,89.861,89.884,155799999.0
2005-11-18 13:04:00,89.87,89.892,89.869,89.87,166800000.0
2005-11-18 13:05:00,89.866,89.884,89.857,89.874,138300000.0
2005-11-18 13:06:00,89.87,89.877,89.846,89.846,157200003.0
2005-11-18 13:07:00,89.84,89.878,89.84,89.868,250799997.0
2005-11-18 13:08:00,89.88,89.897,89.866,89.882,90499996.0
2005-11-18 13:09:00,89.892,89.907,89.871,89.887,232199997.0
2005-11-18 13:10:00,89.892,89.911,89.888,89.91,221999998.0
2005-11-18 13:11:00,89.902,89.925,89.902,89.905,214500002.0
2005-11-18 13:12:00,89.925,89.935,89.906,89.918,321199997.0
2005-11-18 13:13:00,89.923,89.935,89.91,89.913,221899995.0
2005-11-18 13:14:00,89.927,89.939,89.912,89.916,209400001.0
2005-11-18 13:15:00,89.933,89.934,89.899,89.899,218299999.0
2005-11-18 13:16:00,89.921,89.934,89.903,89.918,116500000.0
2005-11-18 13:17:00,89.913,89.941,89.895,89.94,295199999.0
2005-11-18 13:18:00,89.933,89.946,89.924,89.933,45300000.0
2005-11-18 13:19:00,89.912,89.937,89.907,89.917,236200001.0
2005-11-18 13:20:00,89.917,89.924,89.903,89.904,212699999.0
2005-11-18 13:21:00,89.899,89.942,89.899,89.938,213300001.0
2005-11-18 13:22:00,89.936,89.957,89.935,89.954,357300002.0
2005-11-18 13:23:00,89.953,89.96,89.938,89.948,196400003.0
2005-11-18 13:24:00,89.951,89.951,89.928,89.931,187800001.0
2005-11-18 13:25:00,89.95,89.97,89.939,89.953,264600002.0
2005-11-18 13:26:00,89.965,89.978,89.947,89.97,238000002.0
2005-11-18 13:27:00,89.97,89.983,89.955,89.955,192699999.0
2005-11-18 13:28:00,89.983,90.012,89.974,89.987,180600000.0
2005-11-18 13:29:00,89.982,90.017,89.971,90.017,205899994.0
2005-11-18 13:30:00,90.003,90.017,89.983,90.006,154699999.0
2005-11-18 13:31:00,89.989,90.005,89.983,90.002,296299997.0
2005-11-18 13:32:00,89.976,90.002,89.976,90.001,181900000.0
2005-11-18 13:33:00,89.992,89.992,89.969,89.97,162600000.0
2005-11-18 13:34:00,89.992,89.992,89.966,89.966,136699996.0
2005-11-18 13:35:00,89.967,89.993,89.966,89.992,292800001.0
2005-11-18 13:36:00,89.998,89.998,89.978,89.983,152400000.0
2005-11-18 13:37:00,89.987,89.987,89.955,89.955,63000000.0
2005-11-18 13:38:00,89.976,89.976,89.935,89.935,213499997.0
2005-11-18 13:39:00,89.972,89.972,89.942,89.957,227099998.0
2005-11-18 13:40:00,89.969,89.972,89.946,89.954,276800005.0
2005-11-18 13:41:00,89.953,89.972,89.945,89.97,298399996.0
2005-11-18 13:42:00,89.973,89.973,89.947,89.95,353399999.0
2005-11-18 13:43:00,89.967,89.982,89.962,89.976,150900000.0
2005-11-18 13:44:00,89.978,89.978,89.958,89.958,171000004.0
2005-11-18 13:45:00,89.977,89.995,89.964,89.966,353100002.0
2005-11-18 13:46:00,89.968,89.991,89.968,89.98,108599999.0
2005-11-18 13:47:00,89.974,89.99,89.955,89.982,319799995.0
2005-11-18 13:48:00,89.972,89.983,89.957,89.977,268999999.0
2005-11-18 13:49:00,89.967,89.992,89.961,89.984,268399999.0
2005-11-18 13:50:00,89.978,89.991,89.96,89.978,345599996.0
2005-11-18 13:51:00,89.989,90.004,89.977,90.004,116899999.0
2005-11-18 13:52:00,89.967,89.992,89.959,89.97,206699998.0
2005-11-18 13:53:00,89.955,89.978,89.955,89.972,327399997.0
2005-11-18 13:54:00,89.967,89.973,89.943,89.95,268199996.0
2005-11-18 13:55:00,89.955,89.955,89.932,89.932,108400001.0
2005-11-18 13:56:00,89.944,89.975,89.937,89.961,250500001.0
2005-11-18 13:57:00,89.978,89.985,89.96,89.984,267799996.0
2005-11-18 13:58:00,89.984,89.986,89.953,89.953,122200000.0
2005-11-18 13:59:00,89.968,89.968,89.941,89.941,242999998.0
2005-11-18 14:00:00,89.944,89.968,89.934,89.966,243100001.0
2005-11-18 14:01:00,89.975,89.985,89.958,89.97,216300000.0
2005-11-18 14:02:00,89.965,89.983,89.949,89.967,236100002.0
2005-11-18 14:03:00,89.953,89.976,89.953,89.962,236100003.0
2005-11-18 14:04:00,89.983,89.996,89.959,89.959,398700002.0
2005-11-18 14:05:00,89.983,89.983,89.946,89.946,182899997.0
2005-11-18 14:06:00,89.944,89.985,89.944,89.985,197499999.0
2005-11-18 14:07:00,89.974,89.993,89.973,89.991,285000003.0
2005-11-18 14:08:00,89.993,89.993,89.969,89.972,279299996.0
2005-11-18 14:09:00,89.97,89.994,89.967,89.984,312400002.0
2005-11-18 14:10:00,89.99,89.993,89.958,89.979,180700002.0
2005-11-18 14:11:00,89.983,89.994,89.967,89.978,122199998.0
2005-11-18 14:12:00,89.985,89.998,89.974,89.991,170100002.0
2005-11-18 14:13:00,89.992,90.012,89.985,89.998,116000002.0
2005-11-18 14:14:00,90.0,90.011,89.99,89.99,125899999.0
2005-11-18 14:15:00,89.977,90.007,89.977,90.007,232500000.0
2005-11-18 14:16:00,89.987,90.005,89.985,89.988,255999996.0
2005-11-18 14:17:00,89.991,90.013,89.987,89.999,83200000.0
2005-11-18 14:18:00,89.983,89.997,89.961,89.985,249699998.0
2005-11-18 14:19:00,89.98,90.002,89.969,89.993,132100000.0
2005-11-18 14:20:00,90.003,90.008,89.978,89.986,172200002.0
2005-11-18 14:21:00,89.995,90.007,89.978,90.007,252800003.0
2005-11-18 14:22:00,89.982,90.012,89.982,90.012,182799999.0
2005-11-18 14:23:00,90.013,90.018,89.983,89.989,221600001.0
2005-11-18 14:24:00,89.995,90.016,89.98,90.007,206999999.0
2005-11-18 14:25:00,89.99,90.007,89.986,90.006,27900000.0
2005-11-18 14:26:00,90.003,90.032,89.998,90.019,162500001.0
2005-11-18 14:27:00,90.008,90.026,89.995,90.026,294800003.0
2005-11-18 14:28:00,90.008,90.03,89.987,89.987,287399999.0
2005-11-18 14:29:00,90.007,90.008,89.987,89.996,372899998.0
2005-11-18 14:30:00,89.992,90.012,89.972,90.003,157700000.0
2005-11-18 14:31:00,90.012,90.022,89.948,90.021,300500000.0
2005-11-18 14:32:00,90.01,90.025,89.993,89.999,187900002.0
2005-11-18 14:33:00,90.01,90.01,89.989,89.989,159099998.0
2005-11-18 14:34:00,90.003,90.044,90.003,90.038,309200004.0
2005-11-18 14:35:00,90.046,90.046,90.008,90.04,191299999.0
2005-11-18 14:36:00,90.013,90.047,90.013,90.038,252299999.0
2005-11-18 14:37:00,90.015,90.033,90.0,90.023,142899998.0
2005-11-18 14:38:00,90.007,90.022,89.993,90.008,53900000.0
2005-11-18 14:39:00,89.995,90.008,89.979,90.004,305099996.0
2005-11-18 14:40:00,89.993,90.006,89.987,89.999,44500000.0
2005-11-18 14:41:00,89.971,89.997,89.97,89.974,188300003.0
2005-11-18 14:42:00,89.98,89.995,89.968,89.982,237999995.0
2005-11-18 14:43:00,89.989,90.002,89.982,90.001,243299999.0
2005-11-18 14:44:00,89.978,89.993,89.974,89.98,232399998.0
2005-11-18 14:45:00,89.952,89.976,89.948,89.976,286299999.0
2005-11-18 14:46:00,89.94,89.977,89.94,89.977,200300000.0
2005-11-18 14:47:00,89.975,89.993,89.957,89.993,167100002.0
2005-11-18 14:48:00,89.996,90.008,89.991,90.008,79700001.0
2005-11-18 14:49:00,90.002,90.027,89.982,89.998,213599998.0
2005-11-18 14:50:00,90.005,90.011,89.985,89.985,318399998.0
2005-11-18 14:51:00,90.005,90.005,89.969,89.969,310199999.0
2005-11-18 14:52:00,89.969,89.992,89.966,89.973,209900001.0
2005-11-18 14:53:00,89.982,89.99,89.965,89.969,186899998.0
2005-11-18 14:54:00,89.967,89.99,89.96,89.985,235700001.0
2005-11-18 14:55:00,89.995,90.009,89.98,89.983,369500000.0
2005-11-18 14:56:00,89.998,90.002,89.975,89.985,152499999.0
2005-11-18 14:57:00,89.993,90.007,89.972,89.99,285100000.0
2005-11-18 14:58:00,89.98,90.0,89.974,89.98,214499998.0
2005-11-18 14:59:00,89.985,89.985,89.928,89.982,186000000.0
2005-11-18 15:00:00,89.973,89.994,89.968,89.985,235000000.0
2005-11-18 15:01:00,89.99,89.99,89.968,89.978,140399999.0
2005-11-18 15:02:00,89.987,89.995,89.972,89.987,199399999.0
2005-11-18 15:03:00,89.982,90.0,89.976,89.996,77699999.0
2005-11-18 15:04:00,90.0,90.008,89.982,89.996,180400000.0
2005-11-18 15:05:00,89.99,90.007,89.98,89.999,145400000.0
2005-11-18 15:06:00,90.004,90.004,89.978,89.987,279500002.0
2005-11-18 15:07:00,90.001,90.016,89.989,90.003,321200000.0
2005-11-18 15:08:00,89.997,90.013,89.994,90.008,95100001.0
2005-11-18 15:09:00,90.0,90.01,90.0,90.01,56799999.0
2005-11-18 15:10:00,90.008,90.024,89.998,90.007,263499997.0
2005-11-18 15:11:00,90.002,90.026,90.002,90.026,55899999.0
2005-11-18 15:12:00,90.014,90.028,89.998,90.027,285300000.0
2005-11-18 15:13:00,90.007,90.026,89.998,90.013,224099995.0
2005-11-18 15:14:00,89.989,90.011,89.982,89.985,209299997.0
2005-11-18 15:15:00,90.002,90.009,89.975,89.997,287199995.0
2005-11-18 15:16:00,89.983,90.009,89.975,89.986,324200002.0
2005-11-18 15:17:00,89.987,90.007,89.971,89.993,290199999.0
2005-11-18 15:18:00,90.003,90.003,89.982,89.982,100299999.0
2005-11-18 15:19:00,89.992,90.002,89.964,89.964,250799999.0
2005-11-18 15:20:00,89.971,90.0,89.966,89.982,237200003.0
2005-11-18 15:21:00,89.962,89.986,89.952,89.98,205400002.0
2005-11-18 15:22:00,89.98,89.985,89.932,89.98,265400002.0
2005-11-18 15:23:00,89.991,90.0,89.976,89.976,393999998.0
2005-11-18 15:24:00,89.992,89.998,89.976,89.976,192999999.0
2005-11-18 15:25:00,89.986,89.996,89.968,89.981,146899999.0
2005-11-18 15:26:00,89.993,89.993,89.963,89.974,186499998.0
2005-11-18 15:27:00,89.984,90.007,89.973,89.993,317400001.0
2005-11-18 15:28:00,89.99,89.99,89.97,89.97,195299998.0
2005-11-18 15:29:00,89.98,89.99,89.962,89.969,228100000.0
2005-11-18 15:30:00,89.99,89.99,89.97,89.97,116399998.0
2005-11-18 15:31:00,89.954,89.976,89.949,89.97,160700000.0
2005-11-18 15:32:00,89.94,89.959,89.934,89.947,97299999.0
2005-11-18 15:33:00,89.957,89.962,89.947,89.947,188700000.0
2005-11-18 15:34:00,89.958,89.974,89.944,89.974,207300001.0
2005-11-18 15:35:00,89.968,89.988,89.963,89.979,190499996.0
2005-11-18 15:36:00,89.969,89.986,89.965,89.984,232099998.0
2005-11-18 15:37:00,89.961,89.984,89.961,89.977,90799999.0
2005-11-18 15:38:00,89.952,89.98,89.952,89.975,210499996.0
2005-11-18 15:39:00,89.973,89.987,89.958,89.975,251599998.0
2005-11-18 15:40:00,89.969,89.969,89.953,89.953,155499998.0
2005-11-18 15:41:00,89.965,89.965,89.938,89.955,430799999.0
2005-11-18 15:42:00,89.959,89.966,89.939,89.943,276800000.0
2005-11-18 15:43:00,89.967,89.973,89.946,89.964,362299999.0
2005-11-18 15:44:00,89.963,89.965,89.934,89.954,174000001.0
2005-11-18 15:45:00,89.954,89.956,89.934,89.934,206899998.0
2005-11-18 15:46:00,89.938,89.953,89.937,89.953,35600000.0
2005-11-18 15:47:00,89.929,89.962,89.929,89.946,292799999.0
2005-11-18 15:48:00,89.939,90.013,89.939,90.013,288899997.0
2005-11-18 15:49:00,90.02,90.057,90.006,90.034,308900002.0
2005-11-18 15:50:00,90.048,90.13,90.045,90.101,254999999.0
2005-11-18 15:51:00,90.157,90.205,90.14,90.14,242500000.0
2005-11-18 15:52:00,90.145,90.15,90.119,90.133,293899999.0
2005-11-18 15:53:00,90.152,90.199,90.144,90.182,306200000.0
2005-11-18 15:54:00,90.174,90.208,90.168,90.208,178899999.0
2005-11-18 15:55:00,90.213,90.22,90.19,90.205,232100002.0
2005-11-18 15:56:00,90.196,90.213,90.169,90.19,109000000.0
2005-11-18 15:57:00,90.189,90.223,90.179,90.209,343699999.0
2005-11-18 15:58:00,90.226,90.235,90.205,90.216,289600002.0
2005-11-18 15:59:00,90.215,90.215,90.177,90.2,133999997.0
2005-11-18 16:00:00,90.189,90.229,90.187,90.212,207399999.0
2005-11-18 16:01:00,90.22,90.273,90.22,90.273,260699995.0
2005-11-18 16:02:00,90.269,90.296,90.263,90.276,249699998.0
2005-11-18 16:03:00,90.286,90.338,90.279,90.313,225799998.0
2005-11-18 16:04:00,90.351,90.412,90.345,90.412,302899997.0
2005-11-18 16:05:00,90.427,90.427,90.395,90.4,296899997.0
2005-11-18 16:06:00,90.421,90.421,90.383,90.401,303899995.0
2005-11-18 16:07:00,90.396,90.417,90.378,90.393,176500000.0
2005-11-18 16:08:00,90.388,90.393,90.366,90.377,312999999.0
2005-11-18 16:09:00,90.341,90.362,90.334,90.35,125399999.0
2005-11-18 16:10:00,90.351,90.351,90.322,90.335,344099997.0
2005-11-18 16:11:00,90.339,90.353,90.324,90.324,185799996.0
2005-11-18 16:12:00,90.324,90.336,90.307,90.32,291799999.0
2005-11-18 16:13:00,90.324,90.327,90.284,90.309,356500007.0
2005-11-18 16:14:00,90.306,90.324,90.293,90.307,196699996.0
2005-11-18 16:15:00,90.32,90.328,90.303,90.304,208999998.0
2005-11-18 16:16:00,90.316,90.332,90.309,90.332,176700000.0
2005-11-18 16:17:00,90.342,90.351,90.298,90.298,228100002.0
2005-11-18 16:18:00,90.333,90.35,90.323,90.35,167100000.0
2005-11-18 16:19:00,90.338,90.353,90.321,90.34,114700001.0
2005-11-18 16:20:00,90.34,90.353,90.324,90.336,157600002.0
2005-11-18 16:21:00,90.329,90.35,90.319,90.331,266300001.0
2005-11-18 16:22:00,90.327,90.34,90.315,90.33,265699995.0
2005-11-18 16:23:00,90.33,90.351,90.318,90.331,314599996.0
2005-11-18 16:24:00,90.362,90.362,90.317,90.318,222099999.0
2005-11-18 16:25:00,90.313,90.342,90.295,90.342,166799996.0
2005-11-18 16:26:00,90.318,90.364,90.318,90.364,104400000.0
2005-11-18 16:27:00,90.374,90.38,90.348,90.357,294500004.0
2005-11-18 16:28:00,90.349,90.368,90.339,90.354,147099998.0
2005-11-18 16:29:00,90.357,90.425,90.341,90.391,290000003.0
2005-11-18 16:30:00,90.427,90.44,90.399,90.407,363199997.0
2005-11-18 16:31:00,90.425,90.466,90.425,90.461,330400001.0
2005-11-18 16:32:00,90.463,90.481,90.444,90.475,315499998.0
2005-11-18 16:33:00,90.467,90.488,90.444,90.467,244700003.0
2005-11-18 16:34:00,90.453,90.475,90.437,90.46,266200000.0
2005-11-18 16:35:00,90.45,90.489,90.45,90.47,276599996.0
2005-11-18 16:36:00,90.465,90.473,90.444,90.449,364600003.0
2005-11-18 16:37:00,90.45,90.468,90.443,90.459,346299998.0
2005-11-18 16:38:00,90.454,90.506,90.45,90.482,279299996.0
2005-11-18 16:39:00,90.506,90.524,90.498,90.517,245499997.0
2005-11-18 16:40:00,90.508,90.522,90.475,90.483,196099997.0
2005-11-18 16:41:00,90.473,90.481,90.444,90.444,310200006.0
2005-11-18 16:42:00,90.459,90.465,90.422,90.428,276499999.0
2005-11-18 16:43:00,90.421,90.432,90.4,90.408,189300004.0
2005-11-18 16:44:00,90.415,90.432,90.385,90.404,207200001.0
2005-11-18 16:45:00,90.391,90.41,90.385,90.397,285899997.0
2005-11-18 16:46:00,90.404,90.404,90.36,90.36,99499998.0
2005-11-18 16:47:00,90.37,90.386,90.353,90.371,160600001.0
2005-11-18 16:48:00,90.363,90.393,90.356,90.38,258999994.0
2005-11-18 16:49:00,90.352,90.381,90.352,90.375,316499995.0
2005-11-18 16:50:00,90.373,90.383,90.365,90.383,91200000.0
2005-11-18 16:51:00,90.389,90.4,90.365,90.378,276399992.0
2005-11-18 16:52:00,90.366,90.41,90.366,90.4,335200002.0
2005-11-18 16:53:00,90.388,90.406,90.359,90.376,255199997.0
2005-11-18 16:54:00,90.357,90.389,90.357,90.385,225500001.0
2005-11-18 16:55:00,90.386,90.435,90.386,90.42,237299999.0
2005-11-18 16:56:00,90.429,90.451,90.428,90.451,88599998.0
2005-11-18 16:57:00,90.45,90.469,90.442,90.444,227200001.0
2005-11-18 16:58:00,90.437,90.452,90.409,90.428,179499998.0
2005-11-18 16:59:00,90.391,90.415,90.391,90.402,232800005.0
2005-11-18 17:00:00,90.388,90.421,90.385,90.402,141500001.0
2005-11-18 17:01:00,90.384,90.415,90.369,90.415,151299998.0
2005-11-18 17:02:00,90.416,90.416,90.386,90.397,108699998.0
2005-11-18 17:03:00,90.407,90.412,90.329,90.329,265299998.0
2005-11-18 17:04:00,90.32,90.323,90.291,90.308,327099996.0
2005-11-18 17:05:00,90.309,90.311,90.27,90.27,225799997.0
2005-11-18 17:06:00,90.27,90.304,90.27,90.301,219400001.0
2005-11-18 17:07:00,90.312,90.314,90.292,90.292,255600003.0
2005-11-18 17:08:00,90.284,90.312,90.281,90.303,283600001.0
2005-11-18 17:09:00,90.283,90.311,90.277,90.298,289700001.0
2005-11-18 17:10:00,90.297,90.301,90.265,90.265,312899997.0
2005-11-18 17:11:00,90.252,90.252,90.208,90.214,163200000.0
2005-11-18 17:12:00,90.237,90.24,90.203,90.232,207900000.0
2005-11-18 17:13:00,90.237,90.243,90.212,90.228,211600001.0
2005-11-18 17:14:00,90.24,90.24,90.203,90.23,389600002.0
2005-11-18 17:15:00,90.216,90.251,90.216,90.251,218799997.0
2005-11-18 17:16:00,90.259,90.275,90.236,90.248,213200000.0
2005-11-18 17:17:00,90.221,90.242,90.202,90.228,260400000.0
2005-11-18 17:18:00,90.211,90.225,90.19,90.197,172200000.0
2005-11-18 17:19:00,90.168,90.184,90.151,90.151,530300000.0
2005-11-18 17:20:00,90.167,90.173,90.138,90.164,238099998.0
2005-11-18 17:21:00,90.178,90.181,90.153,90.174,172000000.0
2005-11-18 17:22:00,90.168,90.187,90.156,90.161,171899998.0
2005-11-18 17:23:00,90.185,90.195,90.167,90.179,351599996.0
2005-11-18 17:24:00,90.191,90.206,90.175,90.198,104500002.0
2005-11-18 17:25:00,90.184,90.222,90.183,90.203,194799998.0
2005-11-18 17:26:00,90.215,90.229,90.203,90.218,208700000.0
2005-11-18 17:27:00,90.206,90.232,90.206,90.222,167000002.0
2005-11-18 17:28:00,90.222,90.236,90.202,90.212,238100003.0
2005-11-18 17:29:00,90.207,90.215,90.184,90.192,280899998.0
2005-11-18 17:30:00,90.187,90.217,90.187,90.208,281300000.0
2005-11-18 17:31:00,90.2,90.202,90.181,90.182,273000001.0
2005-11-18 17:32:00,90.178,90.197,90.154,90.188,191800000.0
2005-11-18 17:33:00,90.188,90.193,90.162,90.175,197600001.0
2005-11-18 17:34:00,90.168,90.185,90.16,90.179,250899996.0
2005-11-18 17:35:00,90.161,90.175,90.144,90.158,191800005.0
2005-11-18 17:36:00,90.162,90.164,90.128,90.128,235499999.0
2005-11-18 17:37:00,90.15,90.167,90.14,90.149,293999997.0
2005-11-18 17:38:00,90.167,90.184,90.163,90.175,192199997.0
2005-11-18 17:39:00,90.183,90.183,90.152,90.161,254400001.0
2005-11-18 17:40:00,90.139,90.182,90.139,90.182,152199997.0
2005-11-18 17:41:00,90.163,90.186,90.163,90.184,89900002.0
2005-11-18 17:42:00,90.193,90.193,90.165,90.166,227500000.0
2005-11-18 17:43:00,90.171,90.181,90.151,90.175,241099999.0
2005-11-18 17:44:00,90.154,90.186,90.154,90.186,246699999.0
2005-11-18 17:45:00,90.17,90.185,90.152,90.167,157300001.0
2005-11-18 17:46:00,90.155,90.176,90.142,90.149,206799998.0
2005-11-18 17:47:00,90.173,90.207,90.173,90.207,362999999.0
2005-11-18 17:48:00,90.205,90.217,90.19,90.198,78300000.0
2005-11-18 17:49:00,90.175,90.211,90.175,90.198,291700001.0
2005-11-18 17:50:00,90.206,90.214,90.185,90.199,284500000.0
2005-11-18 17:51:00,90.177,90.198,90.17,90.195,210599999.0
2005-11-18 17:52:00,90.185,90.225,90.185,90.225,303500001.0
2005-11-18 17:53:00,90.202,90.235,90.192,90.235,335500002.0
2005-11-18 17:54:00,90.221,90.235,90.204,90.225,199600001.0
2005-11-18 17:55:00,90.223,90.235,90.207,90.211,203199998.0
2005-11-18 17:56:00,90.217,90.236,90.202,90.225,249599999.0
2005-11-18 17:57:00,90.223,90.24,90.213,90.231,225299999.0
2005-11-18 17:58:00,90.215,90.248,90.215,90.248,254500000.0
2005-11-18 17:59:00,90.237,90.265,90.237,90.257,232799996.0
2005-11-18 18:00:00,90.266,90.273,90.234,90.234,201500002.0
2005-11-18 18:01:00,90.252,90.285,90.237,90.253,1974600004.0
2005-11-18 18:02:00,90.43,90.43,90.41,90.42,2109799992.0
2005-11-18 18:03:00,90.43,90.43,90.41,90.42,2109799992.0
2005-11-18 18:04:00,90.43,90.45,90.43,90.44,2109799992.0
2005-11-18 18:05:00,90.45,90.45,90.44,90.45,2109799992.0
2005-11-18 18:06:00,90.44,90.44,90.43,90.43,2109799992.0
2005-11-18 18:07:00,90.44,90.44,90.43,90.43,2109799992.0
2005-11-18 18:08:00,90.44,90.44,90.42,90.42,2109799992.0
2005-11-18 18:09:00,90.248,90.297,90.248,90.271,2109799992.0
2005-11-18 18:10:00,90.294,90.322,90.286,90.303,1888999989.0
2005-11-18 18:11:00,90.307,90.339,90.305,90.339,951199999.0
2005-11-18 18:12:00,90.343,90.343,90.276,90.276,1142699987.0
2005-11-18 18:13:00,90.287,90.317,90.265,90.282,2064999998.0
2005-11-18 18:14:00,90.42,90.42,90.4,90.42,1121699994.0
2005-11-18 18:15:00,90.41,90.42,90.41,90.41,1121699994.0
2005-11-18 18:16:00,90.42,90.42,90.41,90.42,1121699994.0
2005-11-18 18:17:00,90.274,90.285,90.25,90.25,1121699994.0
2005-11-18 18:18:00,90.275,90.301,90.259,90.278,1172900003.0
2005-11-18 18:19:00,90.303,90.327,90.287,90.31,2124000000.0
2005-11-18 18:20:00,90.313,90.331,90.297,90.297,1844599999.0
2005-11-18 18:21:00,90.305,90.341,90.304,90.322,2013899992.0
2005-11-18 18:22:00,90.325,90.359,90.315,90.347,1335400005.0
2005-11-18 18:23:00,90.41,90.43,90.41,90.41,2021299993.0
2005-11-18 18:24:00,90.42,90.42,90.41,90.41,2021299993.0
2005-11-18 18:25:00,90.323,90.36,90.307,90.341,2021299993.0
2005-11-18 18:26:00,90.39,90.4,90.39,90.39,1310699997.0
2005-11-18 18:27:00,90.351,90.364,90.332,90.336,1310699997.0
2005-11-18 18:28:00,90.331,90.361,90.322,90.343,1717099993.0
2005-11-18 18:29:00,90.359,90.359,90.316,90.327,1099400001.0
2005-11-18 18:30:00,90.328,90.355,90.322,90.355,878799994.0
2005-11-18 18:31:00,90.358,90.381,90.34,90.369,1401499990.0
2005-11-18 18:32:00,90.376,90.376,90.336,90.348,1544999989.0
2005-11-18 18:33:00,90.4,90.44,90.4,90.41,1948899994.0
2005-11-18 18:34:00,90.374,90.397,90.347,90.347,1948899994.0
2005-11-18 18:35:00,90.366,90.375,90.331,90.331,1681299984.0
2005-11-18 18:36:00,90.337,90.365,90.331,90.354,926899998.0
2005-11-18 18:37:00,90.353,90.372,90.337,90.357,1079499996.0
2005-11-18 18:38:00,90.353,90.353,90.319,90.345,850599999.0
2005-11-18 18:39:00,90.35,90.384,90.331,90.346,1260599993.0
2005-11-18 18:40:00,90.375,90.39,90.354,90.354,1802699998.0
2005-11-18 18:41:00,90.36,90.387,90.356,90.375,821399993.0
2005-11-18 18:42:00,90.351,90.383,90.347,90.381,1252199997.0
2005-11-18 18:43:00,90.366,90.387,90.357,90.376,531099999.0
2005-11-18 18:44:00,90.367,90.389,90.361,90.38,670700000.0
2005-11-18 18:45:00,90.366,90.4,90.366,90.39,703600001.0
2005-11-18 18:46:00,90.393,90.399,90.367,90.367,976199999.0
2005-11-18 18:47:00,90.374,90.386,90.36,90.366,265699999.0
2005-11-18 18:48:00,90.384,90.396,90.358,90.381,432899999.0
2005-11-18 18:49:00,90.404,90.417,90.394,90.395,585099997.0
2005-11-18 18:50:00,90.4,90.407,90.379,90.386,911799993.0
2005-11-18 18:51:00,90.387,90.42,90.387,90.403,948399995.0
2005-11-18 18:52:00,90.396,90.411,90.378,90.403,1315899990.0
2005-11-18 18:53:00,90.399,90.414,90.376,90.403,1360699990.0
2005-11-18 18:54:00,90.38,90.399,90.365,90.37,1387600003.0
2005-11-18 18:55:00,90.381,90.397,90.365,90.377,1685399996.0
2005-11-18 18:56:00,90.374,90.384,90.352,90.359,351999999.0
2005-11-18 18:57:00,90.365,90.38,90.339,90.361,705599999.0
2005-11-18 18:58:00,90.366,90.395,90.366,90.395,927799998.0
2005-11-18 18:59:00,90.38,90.399,90.359,90.37,1374899996.0
2005-11-18 19:00:00,90.345,90.393,90.345,90.388,301300003.0
2005-11-18 19:01:00,90.4,90.429,90.391,90.393,463600002.0
2005-11-18 19:02:00,90.413,90.416,90.39,90.39,275100000.0
2005-11-18 19:03:00,90.391,90.415,90.39,90.391,601199997.0
2005-11-18 19:04:00,90.406,90.433,90.395,90.408,478499998.0
2005-11-18 19:05:00,90.426,90.434,90.413,90.417,480599992.0
2005-11-18 19:06:00,90.416,90.434,90.404,90.423,1006800001.0
2005-11-18 19:07:00,90.425,90.435,90.402,90.402,1326499998.0
2005-11-18 19:08:00,90.396,90.426,90.386,90.403,1892099991.0
2005-11-18 19:09:00,90.391,90.415,90.384,90.41,952800005.0
2005-11-18 19:10:00,90.412,90.412,90.378,90.396,213599999.0
2005-11-18 19:11:00,90.404,90.406,90.379,90.379,462299999.0
2005-11-18 19:12:00,90.395,90.412,90.38,90.403,238599999.0
2005-11-18 19:13:00,90.401,90.42,90.392,90.41,446100002.0
2005-11-18 19:14:00,90.395,90.414,90.386,90.41,288999999.0
2005-11-18 19:15:00,90.396,90.411,90.385,90.402,1018699996.0
2005-11-18 19:16:00,90.381,90.407,90.381,90.407,623999996.0
2005-11-18 19:17:00,90.405,90.405,90.361,90.371,767400003.0
2005-11-18 19:18:00,90.362,90.389,90.354,90.372,721699998.0
2005-11-18 19:19:00,90.366,90.393,90.344,90.362,1151999991.0
2005-11-18 19:20:00,90.367,90.385,90.351,90.385,660699993.0
2005-11-18 19:21:00,90.373,90.391,90.362,90.385,822099999.0
2005-11-18 19:22:00,90.395,90.405,90.381,90.385,116100000.0
2005-11-18 19:23:00,90.385,90.413,90.38,90.397,1700200000.0
2005-11-18 19:24:00,90.395,90.41,90.382,90.399,852399993.0
2005-11-18 19:25:00,90.388,90.406,90.376,90.387,1172500000.0
2005-11-18 19:26:00,90.381,90.395,90.354,90.354,1900000000.0
2005-11-18 19:27:00,90.369,90.39,90.361,90.384,1549299997.0
2005-11-18 19:28:00,90.369,90.39,90.368,90.382,983499992.0
2005-11-18 19:29:00,90.383,90.387,90.362,90.369,404300002.0
2005-11-18 19:30:00,90.392,90.408,90.37,90.4,1034200005.0
2005-11-18 19:31:00,90.404,90.405,90.384,90.387,754299998.0
2005-11-18 19:32:00,90.391,90.395,90.365,90.368,976299998.0
2005-11-18 19:33:00,90.367,90.422,90.367,90.398,785300000.0
2005-11-18 19:34:00,90.402,90.408,90.376,90.377,1218800007.0
2005-11-18 19:35:00,90.385,90.389,90.351,90.36,905000008.0
2005-11-18 19:36:00,90.356,90.372,90.348,90.367,671500005.0
2005-11-18 19:37:00,90.378,90.393,90.368,90.376,195899998.0
2005-11-18 19:38:00,90.395,90.403,90.377,90.382,830299996.0
2005-11-18 19:39:00,90.38,90.411,90.371,90.4,701999991.0
2005-11-18 19:40:00,90.38,90.402,90.373,90.374,610900003.0
2005-11-18 19:41:00,90.369,90.395,90.361,90.392,1247099995.0
2005-11-18 19:42:00,90.38,90.407,90.375,90.394,895099995.0
2005-11-18 19:43:00,90.39,90.412,90.388,90.403,548600004.0
2005-11-18 19:44:00,90.395,90.403,90.377,90.392,852599997.0
2005-11-18 19:45:00,90.394,90.403,90.377,90.39,263200000.0
2005-11-18 19:46:00,90.392,90.393,90.359,90.359,723299997.0
2005-11-18 19:47:00,90.363,90.39,90.352,90.39,333899995.0
2005-11-18 19:48:00,90.384,90.408,90.362,90.408,919200002.0
2005-11-18 19:49:00,90.39,90.411,90.378,90.397,715199995.0
2005-11-18 19:50:00,90.378,90.409,90.378,90.382,535300006.0
2005-11-18 19:51:00,90.399,90.404,90.378,90.383,439299991.0
2005-11-18 19:52:00,90.41,90.444,90.397,90.422,381299999.0
2005-11-18 19:53:00,90.46,90.476,90.438,90.457,775199996.0
2005-11-18 19:54:00,90.446,90.483,90.44,90.45,960600002.0
2005-11-18 19:55:00,90.453,90.456,90.434,90.439,199300000.0
2005-11-18 19:56:00,90.45,90.468,90.443,90.456,562500002.0
2005-11-18 19:57:00,90.44,90.46,90.43,90.453,562999993.0
2005-11-18 19:58:00,90.443,90.449,90.42,90.432,820999993.0
2005-11-18 19:59:00,90.437,90.461,90.419,90.461,901799997.0
2005-11-18 20:00:00,90.459,90.459,90.43,90.433,435699990.0
2005-11-18 20:01:00,90.45,90.45,90.422,90.429,424899996.0
2005-11-18 20:02:00,90.44,90.447,90.409,90.409,501199998.0
2005-11-18 20:03:00,90.403,90.418,90.394,90.402,446499999.0
2005-11-18 20:04:00,90.409,90.411,90.385,90.404,534900000.0
2005-11-18 20:05:00,90.402,90.421,90.399,90.418,528599997.0
2005-11-18 20:06:00,90.416,90.428,90.388,90.388,747800001.0
2005-11-18 20:07:00,90.418,90.424,90.395,90.399,473000001.0
2005-11-18 20:08:00,90.411,90.428,90.398,90.428,829799996.0
2005-11-18 20:09:00,90.424,90.432,90.403,90.41,501699999.0
2005-11-18 20:10:00,90.415,90.428,90.402,90.415,497300002.0
2005-11-18 20:11:00,90.417,90.432,90.387,90.401,1325299999.0
2005-11-18 20:12:00,90.387,90.425,90.387,90.414,1599399995.0
2005-11-18 20:13:00,90.407,90.418,90.391,90.408,952799994.0
2005-11-18 20:14:00,90.39,90.418,90.388,90.41,590999999.0
2005-11-18 20:15:00,90.395,90.425,90.387,90.421,945199997.0
2005-11-18 20:16:00,90.415,90.428,90.396,90.417,1376999995.0
2005-11-18 20:17:00,90.423,90.438,90.41,90.419,284599995.0
2005-11-18 20:18:00,90.442,90.457,90.428,90.438,236899999.0
2005-11-18 20:19:00,90.455,90.469,90.43,90.448,1655300004.0
2005-11-18 20:20:00,90.454,90.46,90.414,90.414,1589700002.0
2005-11-18 20:21:00,90.411,90.433,90.409,90.433,438099999.0
2005-11-18 20:22:00,90.427,90.444,90.407,90.407,710100003.0
2005-11-18 20:23:00,90.423,90.429,90.396,90.397,760099999.0
2005-11-18 20:24:00,90.406,90.422,90.391,90.392,396399997.0
2005-11-18 20:25:00,90.397,90.426,90.387,90.387,638299999.0
2005-11-18 20:26:00,90.403,90.424,90.4,90.421,435199999.0
2005-11-18 20:27:00,90.426,90.434,90.403,90.417,1282899996.0
2005-11-18 20:28:00,90.415,90.452,90.415,90.431,2017700002.0
2005-11-18 20:29:00,90.449,90.451,90.413,90.423,2119099993.0
2005-11-18 20:30:00,90.432,90.47,90.43,90.469,2119799984.0
2005-11-18 20:31:00,90.456,90.468,90.439,90.461,1700899990.0
2005-11-18 20:32:00,90.5,90.52,90.5,90.51,732399996.0
2005-11-18 20:33:00,90.43,90.447,90.407,90.447,732399996.0
2005-11-18 20:34:00,90.439,90.451,90.426,90.443,361899997.0
2005-11-18 20:35:00,90.445,90.448,90.417,90.425,578300003.0
2005-11-18 20:36:00,90.44,90.462,90.433,90.457,637200001.0
2005-11-18 20:37:00,90.459,90.481,90.448,90.453,648799993.0
2005-11-18 20:38:00,90.466,90.466,90.435,90.438,1559799990.0
2005-11-18 20:39:00,90.438,90.469,90.437,90.448,1021099994.0
2005-11-18 20:40:00,90.437,90.464,90.435,90.459,1512899987.0
2005-11-18 20:41:00,90.463,90.475,90.447,90.47,905099997.0
2005-11-18 20:42:00,90.452,90.464,90.428,90.45,976399997.0
2005-11-18 20:43:00,90.452,90.466,90.432,90.432,578100000.0
2005-11-18 20:44:00,90.445,90.46,90.435,90.455,1089399996.0
2005-11-18 20:45:00,90.431,90.455,90.425,90.442,1068499995.0
2005-11-18 20:46:00,90.451,90.476,90.441,90.451,731500000.0
2005-11-18 20:47:00,90.462,90.496,90.462,90.476,1303699999.0
2005-11-18 20:48:00,90.461,90.484,90.457,90.482,797400002.0
2005-11-18 20:49:00,90.488,90.506,90.458,90.458,734999995.0
2005-11-18 20:50:00,90.449,90.476,90.435,90.467,869800000.0
2005-11-18 20:51:00,90.464,90.488,90.46,90.475,560899996.0
2005-11-18 20:52:00,90.465,90.491,90.465,90.487,561499995.0
2005-11-18 20:53:00,90.47,90.483,90.451,90.471,1403699995.0
2005-11-18 20:54:00,90.447,90.464,90.429,90.46,473999999.0
2005-11-18 20:55:00,90.465,90.475,90.444,90.463,954099995.0
2005-11-18 20:56:00,90.453,90.48,90.441,90.459,1037100005.0
2005-11-18 20:57:00,90.474,90.499,90.471,90.495,1269900002.0
2005-11-18 20:58:00,90.54,90.55,90.52,90.55,1938300003.0
2005-11-18 20:59:00,90.47,90.47,90.418,90.435,1938300003.0
2005-11-18 21:00:00,90.445,90.458,90.421,90.436,1927700003.0
2005-11-18 21:01:00,90.57,90.58,90.56,90.58,1019299997.0
2005-11-18 21:02:00,90.447,90.474,90.431,90.459,1019299997.0
2005-11-18 21:03:00,90.473,90.492,90.466,90.478,564600003.0
2005-11-18 21:04:00,90.46,90.475,90.455,90.475,286499996.0
2005-11-18 21:05:00,90.456,90.485,90.456,90.482,476199998.0
2005-11-18 21:06:00,90.475,90.485,90.457,90.469,748299991.0
2005-11-18 21:07:00,90.464,90.492,90.464,90.476,537500002.0
2005-11-18 21:08:00,90.475,90.489,90.452,90.468,569099999.0
2005-11-18 21:09:00,90.484,90.486,90.461,90.463,449699998.0
2005-11-18 21:10:00,90.483,90.49,90.465,90.465,311299994.0
2005-11-18 21:11:00,90.474,90.481,90.452,90.464,476399994.0
2005-11-18 21:12:00,90.477,90.488,90.458,90.472,325099999.0
2005-11-18 21:13:00,90.448,90.47,90.447,90.463,971299994.0
2005-11-18 21:14:00,90.461,90.482,90.452,90.479,1090399997.0
2005-11-18 21:15:00,90.48,90.486,90.458,90.468,970699995.0
2005-11-18 21:16:00,90.489,90.498,90.473,90.474,809300006.0
2005-11-18 21:17:00,90.485,90.505,90.469,90.481,1111199993.0
2005-11-18 21:18:00,90.465,90.484,90.456,90.477,734100002.0
2005-11-18 21:19:00,90.458,90.493,90.458,90.485,1265999999.0
2005-11-18 21:20:00,90.48,90.48,90.45,90.452,1657000006.0
2005-11-18 21:21:00,90.472,90.485,90.45,90.454,1821499995.0
2005-11-18 21:22:00,90.452,90.479,90.439,90.467,1355199986.0
2005-11-18 21:23:00,90.47,90.475,90.437,90.466,899599997.0
2005-11-18 21:24:00,90.467,90.47,90.446,90.453,763499998.0
2005-11-18 21:25:00,90.446,90.47,90.441,90.465,1159499997.0
2005-11-18 21:26:00,90.453,90.477,90.452,90.465,534399995.0
2005-11-18 21:27:00,90.455,90.482,90.455,90.482,368400001.0
2005-11-18 21:28:00,90.49,90.496,90.476,90.476,309100000.0
2005-11-18 21:29:00,90.48,90.488,90.458,90.487,563699995.0
2005-11-18 21:30:00,90.474,90.487,90.458,90.476,504399997.0
2005-11-18 21:31:00,90.46,90.496,90.46,90.496,264899998.0
2005-11-18 21:32:00,90.5,90.506,90.483,90.493,1443299996.0
2005-11-18 21:33:00,90.497,90.506,90.484,90.503,244500002.0
2005-11-18 21:34:00,90.504,90.53,90.492,90.51,441299994.0
2005-11-18 21:35:00,90.506,90.518,90.487,90.506,249999998.0
2005-11-18 21:36:00,90.499,90.513,90.483,90.495,176600001.0
2005-11-18 21:37:00,90.491,90.528,90.491,90.528,357299997.0
2005-11-18 21:38:00,90.509,90.526,90.503,90.517,492199993.0
2005-11-18 21:39:00,90.5,90.528,90.499,90.528,225199996.0
2005-11-18 21:40:00,90.522,90.547,90.514,90.526,408400003.0
2005-11-18 21:41:00,90.529,90.552,90.519,90.537,447700001.0
2005-11-18 21:42:00,90.551,90.554,90.524,90.528,566999995.0
2005-11-18 21:43:00,90.557,90.557,90.524,90.524,518400000.0
2005-11-18 21:44:00,90.526,90.556,90.525,90.55,1348099996.0
2005-11-18 21:45:00,90.544,90.545,90.506,90.514,896799991.0
2005-11-18 21:46:00,90.535,90.551,90.516,90.516,546100001.0
2005-11-18 21:47:00,90.532,90.537,90.51,90.512,848300006.0
2005-11-18 21:48:00,90.521,90.54,90.516,90.535,241399996.0
2005-11-18 21:49:00,90.524,90.537,90.504,90.523,646099990.0
2005-11-18 21:50:00,90.516,90.532,90.511,90.526,170999999.0
2005-11-18 21:51:00,90.516,90.535,90.501,90.501,294199998.0
2005-11-18 21:52:00,90.492,90.529,90.492,90.523,820099996.0
2005-11-18 21:53:00,90.525,90.525,90.498,90.499,195699999.0
2005-11-18 21:54:00,90.504,90.517,90.492,90.506,247899998.0
2005-11-18 21:55:00,90.49,90.51,90.49,90.51,204100002.0
2005-11-18 21:56:00,90.518,90.519,90.499,90.507,577299992.0
2005-11-18 21:57:00,90.518,90.539,90.501,90.539,183299999.0
2005-11-18 21:58:00,90.515,90.539,90.51,90.539,152499998.0
2005-11-18 21:59:00,90.529,90.553,90.517,90.533,695800000.0
2005-11-18 22:00:00,90.546,90.554,90.513,90.527,627399997.0
2005-11-18 22:01:00,90.533,90.571,90.533,90.569,812599987.0
2005-11-18 22:02:00,90.544,90.566,90.533,90.556,1469299997.0
2005-11-18 22:03:00,90.555,90.583,90.54,90.561,251299998.0
2005-11-18 22:04:00,90.581,90.581,90.541,90.544,732499992.0
2005-11-18 22:05:00,90.55,90.551,90.513,90.529,325099998.0
2005-11-18 22:06:00,90.548,90.553,90.53,90.53,158100002.0
2005-11-18 22:07:00,90.562,90.562,90.54,90.554,119400001.0
2005-11-18 22:08:00,90.541,90.556,90.521,90.54,180600000.0
2005-11-18 22:09:00,90.544,90.551,90.526,90.527,317999997.0
2005-11-18 22:10:00,90.532,90.549,90.509,90.535,247000000.0
2005-11-18 22:11:00,90.531,90.557,90.526,90.537,283399998.0
2005-11-18 22:12:00,90.537,90.554,90.516,90.53,397799994.0
2005-11-18 22:13:00,90.553,90.574,90.54,90.55,483800002.0
2005-11-18 22:14:00,90.557,90.579,90.553,90.577,261999993.0
2005-11-18 22:15:00,90.574,90.574,90.547,90.547,571499997.0
2005-11-18 22:16:00,90.543,90.563,90.537,90.558,577000005.0
2005-11-18 22:17:00,90.545,90.566,90.541,90.548,168999998.0
2005-11-18 22:18:00,90.556,90.563,90.542,90.544,296500000.0
2005-11-18 22:19:00,90.554,90.57,90.54,90.56,276900004.0
2005-11-18 22:20:00,90.565,90.578,90.55,90.565,152099997.0
2005-11-18 22:21:00,90.552,90.579,90.552,90.575,165000001.0
2005-11-18 22:22:00,90.576,90.576,90.544,90.544,477399999.0
2005-11-18 22:23:00,90.552,90.577,90.552,90.574,232000002.0
2005-11-18 22:24:00,90.558,90.577,90.555,90.555,171799996.0
2005-11-18 22:25:00,90.556,90.576,90.553,90.565,255500000.0
2005-11-18 22:26:00,90.55,90.561,90.532,90.547,192799997.0
2005-11-18 22:27:00,90.573,90.578,90.552,90.553,842099987.0
2005-11-18 22:28:00,90.551,90.575,90.549,90.565,350200000.0
2005-11-18 22:29:00,90.56,90.586,90.545,90.567,324599998.0
2005-11-18 22:30:00,90.556,90.578,90.548,90.578,526399998.0
2005-11-18 22:31:00,90.549,90.568,90.543,90.561,118100000.0
2005-11-18 22:32:00,90.547,90.577,90.547,90.577,158600003.0
2005-11-18 22:33:00,90.585,90.59,90.567,90.567,443400001.0
2005-11-18 22:34:00,90.584,90.595,90.567,90.568,534200002.0
2005-11-18 22:35:00,90.574,90.587,90.566,90.57,291199998.0
2005-11-18 22:36:00,90.584,90.602,90.566,90.579,520400001.0
2005-11-18 22:37:00,90.562,90.583,90.56,90.583,167300001.0
2005-11-18 22:38:00,90.573,90.591,90.567,90.584,211400001.0
2005-11-18 22:39:00,90.566,90.583,90.558,90.583,242099998.0
2005-11-18 22:40:00,90.572,90.604,90.569,90.59,317499994.0
2005-11-18 22:41:00,90.594,90.594,90.572,90.572,364799997.0
2005-11-18 22:42:00,90.574,90.588,90.555,90.577,178899998.0
2005-11-18 22:43:00,90.586,90.597,90.563,90.572,760799997.0
2005-11-18 22:44:00,90.594,90.594,90.56,90.56,494099999.0
2005-11-18 22:45:00,90.568,90.59,90.547,90.582,383399998.0
2005-11-18 22:46:00,90.575,90.599,90.568,90.587,388800007.0
2005-11-18 22:47:00,90.588,90.59,90.563,90.569,307499998.0
2005-11-18 22:48:00,90.568,90.587,90.544,90.573,518700003.0
2005-11-18 22:49:00,90.58,90.598,90.562,90.575,681299998.0
2005-11-18 22:50:00,90.58,90.596,90.556,90.573,231700002.0
2005-11-18 22:51:00,90.568,90.576,90.542,90.548,721900004.0
2005-11-18 22:52:00,90.571,90.575,90.548,90.548,218000001.0
2005-11-18 22:53:00,90.562,90.575,90.532,90.544,382500000.0
2005-11-18 22:54:00,90.539,90.575,90.539,90.558,247600002.0
2005-11-18 22:55:00,90.556,90.564,90.536,90.537,513899996.0
2005-11-18 22:56:00,90.556,90.566,90.539,90.543,207999999.0
2005-11-18 22:57:00,90.552,90.57,90.533,90.567,260499998.0
2005-11-18 22:58:00,90.56,90.575,90.56,90.575,13600000.0
2005-11-18 22:59:00,90.559,90.582,90.515,90.563,326400003.0
2005-11-18 23:00:00,90.573,90.587,90.555,90.575,193200002.0
2005-11-18 23:01:00,90.562,90.577,90.555,90.571,124199997.0
2005-11-18 23:02:00,90.577,90.577,90.55,90.56,128200001.0
2005-11-18 23:03:00,90.572,90.58,90.554,90.567,252100002.0
2005-11-18 23:04:00,90.551,90.579,90.546,90.557,279500006.0
2005-11-18 23:05:00,90.577,90.586,90.559,90.569,153700001.0
2005-11-18 23:06:00,90.582,90.593,90.564,90.577,115100000.0
2005-11-18 23:07:00,90.592,90.6,90.575,90.583,173199998.0
2005-11-18 23:08:00,90.585,90.59,90.566,90.571,235799999.0
2005-11-18 23:09:00,90.582,90.588,90.562,90.588,269599999.0
2005-11-18 23:10:00,90.585,90.585,90.553,90.558,185600001.0
2005-11-18 23:11:00,90.575,90.575,90.546,90.546,271199996.0
2005-11-18 23:12:00,90.548,90.579,90.548,90.579,211800001.0
2005-11-18 23:13:00,90.567,90.579,90.549,90.558,218500000.0
2005-11-18 23:14:00,90.575,90.585,90.559,90.575,195699997.0
2005-11-18 23:15:00,90.576,90.576,90.564,90.564,83799998.0
2005-11-18 23:16:00,90.561,90.58,90.543,90.557,253799996.0
2005-11-18 23:17:00,90.549,90.564,90.533,90.545,275699999.0
2005-11-18 23:18:00,90.542,90.555,90.534,90.547,149800000.0
2005-11-18 23:19:00,90.547,90.563,90.534,90.544,240600000.0
2005-11-18 23:20:00,90.556,90.557,90.529,90.54,211399999.0
2005-11-18 23:21:00,90.531,90.558,90.531,90.558,243900000.0
2005-11-18 23:22:00,90.563,90.563,90.532,90.532,110500001.0
2005-11-18 23:23:00,90.556,90.556,90.532,90.533,177800000.0
2005-11-18 23:24:00,90.555,90.563,90.532,90.532,293999998.0
2005-11-18 23:25:00,90.547,90.556,90.529,90.556,176799999.0
2005-11-18 23:26:00,90.555,90.56,90.538,90.552,232200000.0
2005-11-18 23:27:00,90.553,90.562,90.54,90.548,169600000.0
2005-11-18 23:28:00,90.564,90.572,90.542,90.555,186200001.0
2005-11-18 23:29:00,90.545,90.558,90.524,90.545,295599999.0
2005-11-18 23:30:00,90.551,90.551,90.522,90.525,132600000.0
2005-11-18 23:31:00,90.528,90.552,90.525,90.552,216500000.0
2005-11-18 23:32:00,90.53,90.55,90.522,90.547,182600000.0
2005-11-18 23:33:00,90.514,90.54,90.514,90.54,97000000.0
2005-11-18 23:34:00,90.529,90.547,90.511,90.546,417599999.0
2005-11-18 23:35:00,90.553,90.563,90.516,90.542,311499999.0
2005-11-18 23:36:00,90.565,90.565,90.538,90.538,146900001.0
2005-11-18 23:37:00,90.557,90.564,90.525,90.542,243999998.0
2005-11-18 23:38:00,90.554,90.554,90.528,90.536,226600001.0
2005-11-18 23:39:00,90.553,90.561,90.531,90.545,153999998.0
2005-11-18 23:40:00,90.545,90.558,90.53,90.53,221300001.0
2005-11-18 23:41:00,90.531,90.57,90.531,90.57,344199993.0
2005-11-18 23:42:00,90.567,90.57,90.54,90.54,307899996.0
2005-11-18 23:43:00,90.553,90.574,90.553,90.564,160599998.0
2005-11-18 23:44:00,90.553,90.565,90.527,90.54,247400000.0
2005-11-18 23:45:00,90.514,90.535,90.51,90.527,62799998.0
2005-11-18 23:46:00,90.529,90.536,90.517,90.523,60199999.0
2005-11-18 23:47:00,90.537,90.55,90.521,90.521,168999999.0
2005-11-18 23:48:00,90.535,90.548,90.521,90.535,270999999.0
2005-11-18 23:49:00,90.528,90.546,90.519,90.532,262499999.0
2005-11-18 23:50:00,90.52,90.55,90.52,90.55,248800001.0
2005-11-18 23:51:00,90.53,90.549,90.525,90.536,131599999.0
2005-11-18 23:52:00,90.531,90.573,90.531,90.573,150200002.0
2005-11-18 23:53:00,90.572,90.587,90.563,90.577,284700001.0
2005-11-18 23:54:00,90.567,90.588,90.561,90.588,262499998.0
2005-11-18 23:55:00,90.586,90.602,90.573,90.583,171899994.0
2005-11-18 23:56:00,90.597,90.597,90.572,90.572,308099994.0
2005-11-18 23:57:00,90.583,90.595,90.563,90.581,141000002.0
2005-11-18 23:58:00,90.593,90.593,90.566,90.567,159800002.0
2005-11-18 23:59:00,90.585,90.585,90.57,90.57,112399999.0
2005-11-21 00:00:00,90.57,90.59,90.563,90.565,186200000.0
2005-11-21 00:01:00,90.558,90.615,90.558,90.615,186100000.0
2005-11-21 00:02:00,90.625,90.63,90.612,90.618,34100000.0
2005-11-21 00:03:00,90.618,90.63,90.611,90.63,216800000.0
2005-11-21 00:04:00,90.623,90.63,90.605,90.617,154699999.0
2005-11-21 00:05:00,90.623,90.642,90.611,90.616,316199998.0
2005-11-21 00:06:00,90.6,90.655,90.6,90.655,258999997.0
2005-11-21 00:07:00,90.653,90.656,90.634,90.639,285299996.0
2005-11-21 00:08:00,90.636,90.653,90.634,90.648,68599998.0
2005-11-21 00:09:00,90.636,90.659,90.617,90.643,122599999.0
2005-11-21 00:10:00,90.631,90.649,90.63,90.646,41999999.0
2005-11-21 00:11:00,90.631,90.653,90.625,90.653,129599999.0
2005-11-21 00:12:00,90.65,90.667,90.635,90.653,325600002.0
2005-11-21 00:13:00,90.641,90.665,90.641,90.655,110499998.0
2005-11-21 00:14:00,90.636,90.661,90.622,90.633,110099999.0
2005-11-21 00:15:00,90.64,90.662,90.629,90.645,120200000.0
2005-11-21 00:16:00,90.649,90.67,90.645,90.67,255199997.0
2005-11-21 00:17:00,90.662,90.672,90.638,90.653,213299996.0
2005-11-21 00:18:00,90.653,90.655,90.636,90.64,35899999.0
2005-11-21 00:19:00,90.655,90.66,90.64,90.648,67500001.0
2005-11-21 00:20:00,90.655,90.66,90.636,90.636,337800001.0
2005-11-21 00:21:00,90.64,90.66,90.636,90.638,206499999.0
2005-11-21 00:22:00,90.641,90.665,90.641,90.665,187499996.0
2005-11-21 00:23:00,90.641,90.66,90.641,90.655,211699997.0
2005-11-21 00:24:00,90.646,90.66,90.623,90.65,185899999.0
2005-11-21 00:25:00,90.643,90.657,90.628,90.643,141300002.0
2005-11-21 00:26:00,90.627,90.64,90.614,90.633,122500000.0
2005-11-21 00:27:00,90.635,90.64,90.616,90.62,139100002.0
2005-11-21 00:28:00,90.623,90.644,90.623,90.643,150299996.0
2005-11-21 00:29:00,90.638,90.655,90.625,90.655,191700002.0
2005-11-21 00:30:00,90.645,90.65,90.623,90.637,123099999.0
2005-11-21 00:31:00,90.645,90.65,90.631,90.638,48700001.0
2005-11-21 00:32:00,90.645,90.65,90.621,90.628,273400001.0
2005-11-21 00:33:00,90.65,90.65,90.624,90.638,178299999.0
2005-11-21 00:34:00,90.637,90.637,90.584,90.584,59900000.0
2005-11-21 00:35:00,90.59,90.62,90.59,90.62,207599999.0
2005-11-21 00:36:00,90.62,90.62,90.594,90.62,235400001.0
2005-11-21 00:37:00,90.608,90.636,90.602,90.633,267400000.0
2005-11-21 00:38:00,90.611,90.635,90.611,90.635,114200000.0
2005-11-21 00:39:00,90.635,90.64,90.617,90.622,218299997.0
2005-11-21 00:40:00,90.64,90.64,90.611,90.619,222199996.0
2005-11-21 00:41:00,90.635,90.645,90.624,90.63,206799997.0
2005-11-21 00:42:00,90.635,90.64,90.614,90.627,153499998.0
2005-11-21 00:43:00,90.614,90.64,90.614,90.64,32699999.0
2005-11-21 00:44:00,90.62,90.64,90.612,90.63,233599994.0
2005-11-21 00:45:00,90.635,90.643,90.612,90.62,230299999.0
2005-11-21 00:46:00,90.635,90.645,90.617,90.637,210100001.0
2005-11-21 00:47:00,90.64,90.645,90.616,90.637,423300004.0
2005-11-21 00:48:00,90.627,90.64,90.611,90.63,234600001.0
2005-11-21 00:49:00,90.616,90.645,90.616,90.628,116500000.0
2005-11-21 00:50:00,90.64,90.64,90.619,90.633,107800001.0
2005-11-21 00:51:00,90.633,90.642,90.612,90.642,153600000.0
2005-11-21 00:52:00,90.627,90.64,90.614,90.635,209600000.0
2005-11-21 00:53:00,90.628,90.64,90.62,90.64,269599995.0
2005-11-21 00:54:00,90.628,90.64,90.613,90.633,128699999.0
2005-11-21 00:55:00,90.62,90.645,90.62,90.645,160400000.0
2005-11-21 00:56:00,90.63,90.64,90.614,90.623,203200000.0
2005-11-21 00:57:00,90.628,90.64,90.62,90.64,183099997.0
2005-11-21 00:58:00,90.64,90.64,90.614,90.614,204300004.0
2005-11-21 00:59:00,90.64,90.64,90.62,90.628,216800000.0
2005-11-21 01:00:00,90.609,90.645,90.609,90.635,224000000.0
2005-11-21 01:01:00,90.622,90.64,90.622,90.64,63500000.0
2005-11-21 01:02:00,90.643,90.648,90.611,90.629,196099998.0
2005-11-21 01:03:00,90.615,90.64,90.615,90.64,147000001.0
2005-11-21 01:04:00,90.642,90.654,90.605,90.606,345899999.0
2005-11-21 01:05:00,90.633,90.665,90.62,90.657,295699996.0
2005-11-21 01:06:00,90.626,90.649,90.591,90.596,231399999.0
2005-11-21 01:07:00,90.596,90.64,90.592,90.62,195899998.0
2005-11-21 01:08:00,90.608,90.66,90.607,90.607,309900002.0
2005-11-21 01:09:00,90.634,90.643,90.607,90.622,273099995.0
2005-11-21 01:10:00,90.643,90.656,90.636,90.638,145599998.0
2005-11-21 01:11:00,90.661,90.666,90.639,90.647,196599999.0
2005-11-21 01:12:00,90.648,90.664,90.635,90.641,261600000.0
2005-11-21 01:13:00,90.653,90.66,90.629,90.648,134499998.0
2005-11-21 01:14:00,90.643,90.671,90.639,90.66,159800002.0
2005-11-21 01:15:00,90.665,90.665,90.638,90.638,79500000.0
2005-11-21 01:16:00,90.64,90.662,90.635,90.651,222200003.0
2005-11-21 01:17:00,90.632,90.651,90.629,90.646,269800001.0
2005-11-21 01:18:00,90.647,90.647,90.621,90.627,143900002.0
2005-11-21 01:19:00,90.637,90.643,90.623,90.627,159899997.0
2005-11-21 01:20:00,90.617,90.643,90.615,90.63,222499999.0
2005-11-21 01:21:00,90.618,90.648,90.614,90.635,205000000.0
2005-11-21 01:22:00,90.635,90.646,90.621,90.638,204000000.0
2005-11-21 01:23:00,90.622,90.646,90.616,90.62,276800000.0
2005-11-21 01:24:00,90.617,90.637,90.615,90.635,140599998.0
2005-11-21 01:25:00,90.623,90.641,90.615,90.641,148999994.0
2005-11-21 01:26:00,90.627,90.643,90.615,90.628,211100000.0
2005-11-21 01:27:00,90.614,90.644,90.614,90.644,258500002.0
2005-11-21 01:28:00,90.619,90.639,90.584,90.585,174900001.0
2005-11-21 01:29:00,90.593,90.626,90.572,90.606,226100000.0
2005-11-21 01:30:00,90.613,90.625,90.589,90.603,133899998.0
2005-11-21 01:31:00,90.608,90.619,90.593,90.612,360199994.0
2005-11-21 01:32:00,90.606,90.618,90.589,90.606,94199999.0
2005-11-21 01:33:00,90.589,90.607,90.585,90.585,140000000.0
2005-11-21 01:34:00,90.575,90.591,90.567,90.583,355000001.0
2005-11-21 01:35:00,90.57,90.59,90.569,90.59,254200003.0
2005-11-21 01:36:00,90.59,90.59,90.56,90.56,215400003.0
2005-11-21 01:37:00,90.59,90.59,90.567,90.578,178100000.0
2005-11-21 01:38:00,90.59,90.6,90.575,90.6,285300001.0
2005-11-21 01:39:00,90.598,90.602,90.582,90.59,174699999.0
2005-11-21 01:40:00,90.577,90.594,90.563,90.577,143200000.0
2005-11-21 01:41:00,90.576,90.591,90.559,90.571,150300002.0
2005-11-21 01:42:00,90.565,90.59,90.552,90.574,138299999.0
2005-11-21 01:43:00,90.559,90.579,90.558,90.567,239499999.0
2005-11-21 01:44:00,90.572,90.584,90.555,90.579,327300004.0
2005-11-21 01:45:00,90.576,90.593,90.561,90.564,189199998.0
2005-11-21 01:46:00,90.564,90.592,90.563,90.576,131699999.0
2005-11-21 01:47:00,90.564,90.582,90.555,90.567,129099999.0
2005-11-21 01:48:00,90.567,90.573,90.535,90.564,302499996.0
2005-11-21 01:49:00,90.565,90.572,90.549,90.556,273100002.0
2005-11-21 01:50:00,90.547,90.581,90.547,90.575,282199997.0
2005-11-21 01:51:00,90.578,90.578,90.55,90.573,249700001.0
2005-11-21 01:52:00,90.564,90.585,90.564,90.583,212600000.0
2005-11-21 01:53:00,90.593,90.613,90.578,90.584,254900002.0
2005-11-21 01:54:00,90.602,90.643,90.602,90.643,227699998.0
2005-11-21 01:55:00,90.638,90.654,90.609,90.609,214299999.0
2005-11-21 01:56:00,90.609,90.613,90.585,90.6,264800003.0
2005-11-21 01:57:00,90.587,90.61,90.583,90.603,409800002.0
2005-11-21 01:58:00,90.607,90.627,90.593,90.613,322500001.0
2005-11-21 01:59:00,90.616,90.628,90.603,90.628,352999995.0
2005-11-21 02:00:00,90.627,90.63,90.605,90.605,202299997.0
2005-11-21 02:01:00,90.61,90.627,90.6,90.615,245299996.0
2005-11-21 02:02:00,90.603,90.63,90.602,90.609,198899999.0
2005-11-21 02:03:00,90.586,90.607,90.574,90.589,305000000.0
2005-11-21 02:04:00,90.583,90.59,90.568,90.584,185499998.0
2005-11-21 02:05:00,90.584,90.593,90.562,90.591,329399997.0
2005-11-21 02:06:00,90.587,90.6,90.574,90.575,171899997.0
2005-11-21 02:07:00,90.572,90.595,90.57,90.594,244999997.0
2005-11-21 02:08:00,90.58,90.599,90.58,90.581,267700003.0
2005-11-21 02:09:00,90.583,90.635,90.583,90.625,268200000.0
2005-11-21 02:10:00,90.608,90.634,90.606,90.63,271800001.0
2005-11-21 02:11:00,90.605,90.63,90.6,90.62,238799997.0
2005-11-21 02:12:00,90.62,90.622,90.602,90.606,141900001.0
2005-11-21 02:13:00,90.625,90.64,90.615,90.64,297700000.0
2005-11-21 02:14:00,90.645,90.649,90.623,90.623,362399996.0
2005-11-21 02:15:00,90.617,90.643,90.615,90.641,251299998.0
2005-11-21 02:16:00,90.64,90.651,90.621,90.625,281999997.0
2005-11-21 02:17:00,90.631,90.645,90.611,90.614,226799998.0
2005-11-21 02:18:00,90.633,90.643,90.613,90.624,114900000.0
2005-11-21 02:19:00,90.623,90.645,90.613,90.633,317799999.0
2005-11-21 02:20:00,90.613,90.638,90.613,90.638,242599998.0
2005-11-21 02:21:00,90.617,90.649,90.616,90.643,259600001.0
2005-11-21 02:22:00,90.623,90.647,90.614,90.647,139199999.0
2005-11-21 02:23:00,90.652,90.66,90.635,90.648,306100001.0
2005-11-21 02:24:00,90.649,90.663,90.634,90.652,322299998.0
2005-11-21 02:25:00,90.653,90.653,90.618,90.623,196000000.0
2005-11-21 02:26:00,90.649,90.649,90.609,90.609,147199999.0
2005-11-21 02:27:00,90.637,90.642,90.615,90.615,357299995.0
2005-11-21 02:28:00,90.628,90.637,90.618,90.637,88299998.0
2005-11-21 02:29:00,90.622,90.622,90.603,90.611,316000000.0
2005-11-21 02:30:00,90.593,90.62,90.593,90.615,200300002.0
2005-11-21 02:31:00,90.625,90.645,90.621,90.638,198100000.0
2005-11-21 02:32:00,90.615,90.63,90.61,90.619,97799998.0
2005-11-21 02:33:00,90.635,90.65,90.619,90.632,120400000.0
2005-11-21 02:34:00,90.602,90.649,90.602,90.649,239300000.0
2005-11-21 02:35:00,90.63,90.66,90.63,90.655,286200002.0
2005-11-21 02:36:00,90.64,90.658,90.635,90.652,274799998.0
2005-11-21 02:37:00,90.632,90.66,90.631,90.645,311199994.0
2005-11-21 02:38:00,90.658,90.658,90.635,90.635,121400001.0
2005-11-21 02:39:00,90.639,90.653,90.627,90.64,205299999.0
2005-11-21 02:40:00,90.625,90.643,90.617,90.635,217299997.0
2005-11-21 02:41:00,90.622,90.638,90.612,90.638,275099995.0
2005-11-21 02:42:00,90.626,90.65,90.623,90.648,306700000.0
2005-11-21 02:43:00,90.637,90.665,90.635,90.657,132200001.0
2005-11-21 02:44:00,90.652,90.674,90.652,90.663,219900000.0
2005-11-21 02:45:00,90.633,90.658,90.633,90.658,153900001.0
2005-11-21 02:46:00,90.64,90.654,90.61,90.626,274100003.0
2005-11-21 02:47:00,90.625,90.641,90.607,90.628,126599997.0
2005-11-21 02:48:00,90.636,90.636,90.6,90.604,272500001.0
2005-11-21 02:49:00,90.602,90.628,90.602,90.628,187299997.0
2005-11-21 02:50:00,90.614,90.627,90.605,90.622,246599999.0
2005-11-21 02:51:00,90.606,90.622,90.594,90.611,132700000.0
2005-11-21 02:52:00,90.61,90.639,90.596,90.617,169300000.0
2005-11-21 02:53:00,90.628,90.646,90.61,90.632,268799998.0
2005-11-21 02:54:00,90.649,90.692,90.649,90.69,223499998.0
2005-11-21 02:55:00,90.704,90.704,90.667,90.667,214500000.0
2005-11-21 02:56:00,90.689,90.694,90.656,90.656,219900000.0
2005-11-21 02:57:00,90.668,90.683,90.658,90.671,146899998.0
2005-11-21 02:58:00,90.684,90.695,90.67,90.67,248999999.0
2005-11-21 02:59:00,90.682,90.682,90.657,90.662,295399998.0
2005-11-21 03:00:00,90.661,90.686,90.661,90.674,465899999.0
2005-11-21 03:01:00,90.668,90.677,90.651,90.66,278800001.0
2005-11-21 03:02:00,90.664,90.679,90.649,90.677,142300000.0
2005-11-21 03:03:00,90.664,90.689,90.661,90.68,208399998.0
2005-11-21 03:04:00,90.679,90.686,90.667,90.673,45199999.0
2005-11-21 03:05:00,90.676,90.69,90.662,90.683,263100005.0
2005-11-21 03:06:00,90.678,90.695,90.672,90.685,116900001.0
2005-11-21 03:07:00,90.693,90.693,90.661,90.668,339299998.0
2005-11-21 03:08:00,90.688,90.695,90.668,90.67,220999999.0
2005-11-21 03:09:00,90.674,90.703,90.674,90.701,248599997.0
2005-11-21 03:10:00,90.695,90.711,90.673,90.694,255400001.0
2005-11-21 03:11:00,90.717,90.717,90.679,90.684,155499997.0
2005-11-21 03:12:00,90.677,90.705,90.677,90.695,131799999.0
2005-11-21 03:13:00,90.695,90.705,90.673,90.678,351500000.0
2005-11-21 03:14:00,90.695,90.702,90.682,90.69,192400002.0
2005-11-21 03:15:00,90.678,90.695,90.672,90.69,54500000.0
2005-11-21 03:16:00,90.668,90.695,90.668,90.676,209999999.0
2005-11-21 03:17:00,90.694,90.706,90.694,90.706,38100000.0
2005-11-21 03:18:00,90.705,90.709,90.685,90.685,267800000.0
2005-11-21 03:19:00,90.697,90.708,90.684,90.705,187000002.0
2005-11-21 03:20:00,90.697,90.7,90.671,90.683,159799999.0
2005-11-21 03:21:00,90.678,90.7,90.678,90.695,292799999.0
2005-11-21 03:22:00,90.672,90.691,90.66,90.685,281100000.0
2005-11-21 03:23:00,90.68,90.68,90.641,90.653,111600000.0
2005-11-21 03:24:00,90.656,90.676,90.648,90.675,199100000.0
2005-11-21 03:25:00,90.684,90.694,90.668,90.692,297600002.0
2005-11-21 03:26:00,90.693,90.693,90.65,90.65,225399999.0
2005-11-21 03:27:00,90.658,90.665,90.644,90.645,177000000.0
2005-11-21 03:28:00,90.644,90.661,90.644,90.661,44700000.0
2005-11-21 03:29:00,90.667,90.667,90.643,90.662,200800001.0
2005-11-21 03:30:00,90.655,90.685,90.649,90.668,131300000.0
2005-11-21 03:31:00,90.657,90.672,90.642,90.658,119200002.0
2005-11-21 03:32:00,90.642,90.656,90.619,90.641,358299992.0
2005-11-21 03:33:00,90.641,90.647,90.622,90.622,224599998.0
2005-11-21 03:34:00,90.632,90.634,90.608,90.618,170999997.0
2005-11-21 03:35:00,90.631,90.644,90.614,90.616,247199997.0
2005-11-21 03:36:00,90.61,90.625,90.606,90.625,175799996.0
2005-11-21 03:37:00,90.633,90.653,90.617,90.617,240300001.0
2005-11-21 03:38:00,90.628,90.642,90.603,90.624,188599998.0
2005-11-21 03:39:00,90.635,90.635,90.603,90.631,147400000.0
2005-11-21 03:40:00,90.628,90.641,90.611,90.619,237799995.0
2005-11-21 03:41:00,90.618,90.638,90.615,90.615,263500001.0
2005-11-21 03:42:00,90.624,90.659,90.617,90.659,263700002.0
2005-11-21 03:43:00,90.665,90.665,90.634,90.636,203500001.0
2005-11-21 03:44:00,90.65,90.664,90.617,90.652,264199995.0
2005-11-21 03:45:00,90.624,90.638,90.604,90.625,146800001.0
2005-11-21 03:46:00,90.595,90.64,90.595,90.633,301499999.0
2005-11-21 03:47:00,90.642,90.653,90.628,90.631,270500002.0
2005-11-21 03:48:00,90.645,90.645,90.619,90.619,68100000.0
2005-11-21 03:49:00,90.643,90.662,90.632,90.654,309199994.0
2005-11-21 03:50:00,90.645,90.655,90.623,90.633,235299997.0
2005-11-21 03:51:00,90.639,90.652,90.62,90.64,226700005.0
2005-11-21 03:52:00,90.63,90.65,90.625,90.65,301800002.0
2005-11-21 03:53:00,90.624,90.65,90.624,90.645,218999997.0
2005-11-21 03:54:00,90.645,90.65,90.63,90.631,199700004.0
2005-11-21 03:55:00,90.624,90.641,90.613,90.639,241099998.0
2005-11-21 03:56:00,90.655,90.655,90.632,90.639,201000002.0
2005-11-21 03:57:00,90.654,90.671,90.649,90.65,182899996.0
2005-11-21 03:58:00,90.653,90.676,90.631,90.647,164899999.0
2005-11-21 03:59:00,90.653,90.669,90.638,90.65,264300002.0
2005-11-21 04:00:00,90.648,90.665,90.629,90.665,134800000.0
2005-11-21 04:01:00,90.672,90.676,90.659,90.662,188699997.0
2005-11-21 04:02:00,90.652,90.677,90.648,90.665,148300002.0
2005-11-21 04:03:00,90.665,90.69,90.661,90.671,253300003.0
2005-11-21 04:04:00,90.652,90.699,90.652,90.699,179900001.0
2005-11-21 04:05:00,90.672,90.69,90.667,90.682,111499999.0
2005-11-21 04:06:00,90.675,90.69,90.65,90.676,210600002.0
2005-11-21 04:07:00,90.66,90.681,90.651,90.675,162099998.0
2005-11-21 04:08:00,90.69,90.69,90.66,90.66,74100000.0
2005-11-21 04:09:00,90.691,90.7,90.671,90.671,243999996.0
2005-11-21 04:10:00,90.697,90.703,90.662,90.678,234300001.0
2005-11-21 04:11:00,90.653,90.678,90.649,90.662,86100000.0
2005-11-21 04:12:00,90.664,90.681,90.651,90.673,144199999.0
2005-11-21 04:13:00,90.678,90.678,90.657,90.661,252799996.0
2005-11-21 04:14:00,90.654,90.68,90.652,90.667,294499997.0
2005-11-21 04:15:00,90.666,90.677,90.652,90.665,155599998.0
2005-11-21 04:16:00,90.675,90.68,90.658,90.66,308399999.0
2005-11-21 04:17:00,90.663,90.673,90.656,90.656,159500000.0
2005-11-21 04:18:00,90.65,90.674,90.65,90.671,250699996.0
2005-11-21 04:19:00,90.675,90.675,90.66,90.66,29500000.0
2005-11-21 04:20:00,90.667,90.682,90.643,90.664,387300003.0
2005-11-21 04:21:00,90.681,90.696,90.67,90.67,147799998.0
2005-11-21 04:22:00,90.684,90.697,90.684,90.697,50200001.0
2005-11-21 04:23:00,90.68,90.693,90.658,90.664,284600003.0
2005-11-21 04:24:00,90.671,90.708,90.671,90.708,159900001.0
2005-11-21 04:25:00,90.697,90.711,90.666,90.7,188900003.0
2005-11-21 04:26:00,90.703,90.703,90.679,90.679,119999999.0
2005-11-21 04:27:00,90.693,90.712,90.676,90.695,146300000.0
2005-11-21 04:28:00,90.703,90.716,90.696,90.715,141700003.0
2005-11-21 04:29:00,90.711,90.716,90.7,90.7,183700000.0
2005-11-21 04:30:00,90.706,90.717,90.697,90.705,191600001.0
2005-11-21 04:31:00,90.715,90.718,90.694,90.695,34300000.0
2005-11-21 04:32:00,90.691,90.704,90.685,90.695,212100005.0
2005-11-21 04:33:00,90.693,90.701,90.677,90.678,165700000.0
2005-11-21 04:34:00,90.679,90.695,90.674,90.692,101800000.0
2005-11-21 04:35:00,90.695,90.7,90.679,90.687,157199999.0
2005-11-21 04:36:00,90.685,90.701,90.685,90.701,15300000.0
2005-11-21 04:37:00,90.69,90.7,90.674,90.686,113399997.0
2005-11-21 04:38:00,90.69,90.709,90.678,90.697,225600001.0
2005-11-21 04:39:00,90.716,90.716,90.685,90.687,302500003.0
2005-11-21 04:40:00,90.711,90.711,90.694,90.694,125499999.0
2005-11-21 04:41:00,90.705,90.71,90.685,90.693,170300000.0
2005-11-21 04:42:00,90.704,90.708,90.686,90.693,184800000.0
2005-11-21 04:43:00,90.67,90.69,90.663,90.69,190399995.0
2005-11-21 04:44:00,90.7,90.7,90.68,90.68,192399996.0
2005-11-21 04:45:00,90.678,90.694,90.67,90.675,198300001.0
2005-11-21 04:46:00,90.666,90.689,90.654,90.663,257599998.0
2005-11-21 04:47:00,90.659,90.672,90.647,90.647,117200001.0
2005-11-21 04:48:00,90.677,90.694,90.656,90.668,317400000.0
2005-11-21 04:49:00,90.686,90.7,90.672,90.695,156999999.0
2005-11-21 04:50:00,90.695,90.7,90.675,90.68,222999999.0
2005-11-21 04:51:00,90.69,90.695,90.671,90.671,124799997.0
2005-11-21 04:52:00,90.695,90.705,90.682,90.697,127999999.0
2005-11-21 04:53:00,90.698,90.714,90.681,90.693,223799997.0
2005-11-21 04:54:00,90.71,90.723,90.698,90.716,163799998.0
2005-11-21 04:55:00,90.697,90.714,90.697,90.714,97799996.0
2005-11-21 04:56:00,90.706,90.718,90.671,90.676,185200002.0
2005-11-21 04:57:00,90.674,90.69,90.671,90.685,232600000.0
2005-11-21 04:58:00,90.69,90.69,90.672,90.672,16600000.0
2005-11-21 04:59:00,90.677,90.696,90.669,90.669,118200000.0
2005-11-21 05:00:00,90.695,90.703,90.675,90.694,232199998.0
2005-11-21 05:01:00,90.666,90.707,90.666,90.707,140199995.0
2005-11-21 05:02:00,90.701,90.702,90.665,90.682,179999997.0
2005-11-21 05:03:00,90.705,90.708,90.687,90.697,218599999.0
2005-11-21 05:04:00,90.695,90.7,90.671,90.681,325300000.0
2005-11-21 05:05:00,90.675,90.705,90.675,90.7,219600003.0
2005-11-21 05:06:00,90.695,90.695,90.672,90.68,249000000.0
2005-11-21 05:07:00,90.691,90.702,90.674,90.678,222999999.0
2005-11-21 05:08:00,90.679,90.695,90.673,90.679,156600003.0
2005-11-21 05:09:00,90.682,90.698,90.654,90.685,254100001.0
2005-11-21 05:10:00,90.674,90.696,90.667,90.68,279600001.0
2005-11-21 05:11:00,90.683,90.697,90.666,90.683,241599997.0
2005-11-21 05:12:00,90.685,90.705,90.682,90.686,192399998.0
2005-11-21 05:13:00,90.689,90.697,90.668,90.689,174699995.0
2005-11-21 05:14:00,90.668,90.693,90.662,90.693,131799998.0
2005-11-21 05:15:00,90.689,90.689,90.66,90.661,281899999.0
2005-11-21 05:16:00,90.67,90.685,90.67,90.68,211499998.0
2005-11-21 05:17:00,90.675,90.68,90.662,90.668,45399998.0
2005-11-21 05:18:00,90.682,90.698,90.668,90.685,300199999.0
2005-11-21 05:19:00,90.688,90.688,90.671,90.671,63100000.0
2005-11-21 05:20:00,90.693,90.693,90.663,90.686,291700000.0
2005-11-21 05:21:00,90.687,90.687,90.661,90.661,263100004.0
2005-11-21 05:22:00,90.67,90.69,90.664,90.667,208499998.0
2005-11-21 05:23:00,90.681,90.696,90.663,90.681,87100002.0
2005-11-21 05:24:00,90.691,90.691,90.669,90.671,159599996.0
2005-11-21 05:25:00,90.676,90.695,90.67,90.679,126600001.0
2005-11-21 05:26:00,90.687,90.7,90.682,90.689,104999999.0
2005-11-21 05:27:00,90.7,90.7,90.68,90.68,84699998.0
2005-11-21 05:28:00,90.687,90.687,90.664,90.664,36399999.0
2005-11-21 05:29:00,90.685,90.697,90.685,90.697,8800000.0
2005-11-21 05:30:00,90.69,90.7,90.69,90.7,102700002.0
2005-11-21 05:31:00,90.695,90.695,90.68,90.68,47099999.0
2005-11-21 05:32:00,90.695,90.7,90.68,90.68,279599998.0
2005-11-21 05:33:00,90.704,90.714,90.691,90.712,163400001.0
2005-11-21 05:34:00,90.706,90.706,90.694,90.694,50200000.0
2005-11-21 05:35:00,90.7,90.7,90.69,90.69,40100002.0
2005-11-21 05:36:00,90.685,90.697,90.685,90.697,34000001.0
2005-11-21 05:37:00,90.679,90.702,90.679,90.68,165500002.0
2005-11-21 05:38:00,90.695,90.695,90.674,90.681,241700002.0
2005-11-21 05:39:00,90.673,90.698,90.669,90.695,205999999.0
2005-11-21 05:40:00,90.694,90.694,90.663,90.67,191500001.0
2005-11-21 05:41:00,90.679,90.682,90.658,90.682,213600002.0
2005-11-21 05:42:00,90.667,90.686,90.658,90.685,161500001.0
2005-11-21 05:43:00,90.691,90.692,90.657,90.676,198799998.0
2005-11-21 05:44:00,90.692,90.7,90.675,90.677,300600001.0
2005-11-21 05:45:00,90.68,90.695,90.68,90.695,8000000.0
2005-11-21 05:46:00,90.674,90.7,90.674,90.7,41500000.0
2005-11-21 05:47:00,90.676,90.7,90.624,90.7,244700000.0
2005-11-21 05:48:00,90.7,90.7,90.674,90.674,208399999.0
2005-11-21 05:49:00,90.686,90.702,90.669,90.687,298199997.0
2005-11-21 05:50:00,90.682,90.685,90.655,90.685,230099999.0
2005-11-21 05:51:00,90.687,90.705,90.669,90.705,196099999.0
2005-11-21 05:52:00,90.674,90.706,90.674,90.703,260700005.0
2005-11-21 05:53:00,90.698,90.71,90.692,90.71,282399998.0
2005-11-21 05:54:00,90.69,90.71,90.68,90.69,208199998.0
2005-11-21 05:55:00,90.666,90.696,90.666,90.695,161100001.0
2005-11-21 05:56:00,90.695,90.695,90.68,90.68,21499999.0
2005-11-21 05:57:00,90.688,90.704,90.686,90.689,169500002.0
2005-11-21 05:58:00,90.695,90.714,90.69,90.71,127799999.0
2005-11-21 05:59:00,90.715,90.72,90.696,90.705,154299998.0
2005-11-21 06:00:00,90.716,90.725,90.694,90.701,208499998.0
2005-11-21 06:01:00,90.698,90.715,90.687,90.715,97299999.0
2005-11-21 06:02:00,90.71,90.715,90.692,90.698,18000000.0
2005-11-21 06:03:00,90.714,90.714,90.677,90.695,229000003.0
2005-11-21 06:04:00,90.689,90.717,90.689,90.716,137699998.0
2005-11-21 06:05:00,90.715,90.72,90.697,90.697,272500002.0
2005-11-21 06:06:00,90.72,90.725,90.697,90.709,255600003.0
2005-11-21 06:07:00,90.709,90.711,90.689,90.689,122899999.0
2005-11-21 06:08:00,90.688,90.7,90.677,90.7,338499994.0
2005-11-21 06:09:00,90.697,90.706,90.682,90.698,218399997.0
2005-11-21 06:10:00,90.704,90.754,90.698,90.718,197700001.0
2005-11-21 06:11:00,90.745,90.745,90.707,90.742,117700000.0
2005-11-21 06:12:00,90.744,90.751,90.727,90.733,73699997.0
2005-11-21 06:13:00,90.755,90.755,90.719,90.73,197699997.0
2005-11-21 06:14:00,90.709,90.733,90.703,90.706,230599999.0
2005-11-21 06:15:00,90.699,90.731,90.699,90.725,259599997.0
2005-11-21 06:16:00,90.702,90.727,90.697,90.717,246899998.0
2005-11-21 06:17:00,90.713,90.713,90.683,90.688,156199999.0
2005-11-21 06:18:00,90.69,90.709,90.679,90.705,357600000.0
2005-11-21 06:19:00,90.69,90.712,90.675,90.675,143600000.0
2005-11-21 06:20:00,90.69,90.697,90.678,90.678,178199997.0
2005-11-21 06:21:00,90.67,90.69,90.657,90.657,265199996.0
2005-11-21 06:22:00,90.664,90.681,90.664,90.681,14400000.0
2005-11-21 06:23:00,90.685,90.688,90.671,90.675,53700000.0
2005-11-21 06:24:00,90.679,90.701,90.679,90.68,166400000.0
2005-11-21 06:25:00,90.674,90.7,90.674,90.696,223999999.0
2005-11-21 06:26:00,90.709,90.718,90.699,90.705,64300000.0
2005-11-21 06:27:00,90.704,90.726,90.693,90.726,194399998.0
2005-11-21 06:28:00,90.734,90.745,90.716,90.716,253899999.0
2005-11-21 06:29:00,90.751,90.751,90.726,90.726,67200002.0
2005-11-21 06:30:00,90.737,90.756,90.725,90.743,163699998.0
2005-11-21 06:31:00,90.748,90.761,90.739,90.742,123899999.0
2005-11-21 06:32:00,90.746,90.763,90.736,90.754,113000000.0
2005-11-21 06:33:00,90.755,90.76,90.731,90.747,273199996.0
2005-11-21 06:34:00,90.755,90.755,90.74,90.74,48299998.0
2005-11-21 06:35:00,90.74,90.754,90.702,90.747,247799995.0
2005-11-21 06:36:00,90.733,90.753,90.732,90.745,180400001.0
2005-11-21 06:37:00,90.747,90.747,90.714,90.714,102900002.0
2005-11-21 06:38:00,90.716,90.735,90.704,90.725,33300000.0
2005-11-21 06:39:00,90.735,90.735,90.72,90.72,15200000.0
2005-11-21 06:40:00,90.734,90.736,90.717,90.722,204699999.0
2005-11-21 06:41:00,90.728,90.734,90.707,90.707,184599998.0
2005-11-21 06:42:00,90.712,90.73,90.705,90.706,335500002.0
2005-11-21 06:43:00,90.711,90.73,90.709,90.725,236400003.0
2005-11-21 06:44:00,90.707,90.731,90.707,90.731,83200000.0
2005-11-21 06:45:00,90.729,90.74,90.708,90.728,185000002.0
2005-11-21 06:46:00,90.733,90.748,90.728,90.729,134800000.0
2005-11-21 06:47:00,90.743,90.743,90.715,90.715,188900001.0
2005-11-21 06:48:00,90.727,90.74,90.719,90.733,79800002.0
2005-11-21 06:49:00,90.716,90.737,90.71,90.728,113000001.0
2005-11-21 06:50:00,90.721,90.737,90.721,90.737,55600000.0
2005-11-21 06:51:00,90.721,90.743,90.721,90.742,272200002.0
2005-11-21 06:52:00,90.733,90.737,90.705,90.714,246399999.0
2005-11-21 06:53:00,90.726,90.736,90.71,90.728,298199998.0
2005-11-21 06:54:00,90.705,90.745,90.705,90.738,317599994.0
2005-11-21 06:55:00,90.728,90.74,90.719,90.735,291999999.0
2005-11-21 06:56:00,90.735,90.74,90.711,90.721,270699998.0
2005-11-21 06:57:00,90.725,90.74,90.722,90.729,174800001.0
2005-11-21 06:58:00,90.723,90.745,90.714,90.745,257400002.0
2005-11-21 06:59:00,90.724,90.753,90.724,90.748,170699999.0
2005-11-21 07:00:00,90.745,90.745,90.72,90.72,167000003.0
2005-11-21 07:01:00,90.748,90.748,90.726,90.731,247499998.0
2005-11-21 07:02:00,90.736,90.748,90.722,90.726,284399996.0
2005-11-21 07:03:00,90.737,90.751,90.725,90.743,264299999.0
2005-11-21 07:04:00,90.733,90.755,90.731,90.752,140999999.0
2005-11-21 07:05:00,90.737,90.756,90.732,90.747,159299999.0
2005-11-21 07:06:00,90.73,90.745,90.73,90.745,75900000.0
2005-11-21 07:07:00,90.75,90.75,90.73,90.73,113500000.0
2005-11-21 07:08:00,90.725,90.745,90.72,90.74,109000000.0
2005-11-21 07:09:00,90.735,90.748,90.721,90.74,250200000.0
2005-11-21 07:10:00,90.747,90.747,90.724,90.724,107399997.0
2005-11-21 07:11:00,90.73,90.74,90.73,90.74,46699999.0
2005-11-21 07:12:00,90.734,90.738,90.712,90.712,239899995.0
2005-11-21 07:13:00,90.726,90.746,90.719,90.735,278899998.0
2005-11-21 07:14:00,90.71,90.73,90.71,90.725,306099998.0
2005-11-21 07:15:00,90.72,90.738,90.715,90.738,188400000.0
2005-11-21 07:16:00,90.73,90.74,90.71,90.727,398500006.0
2005-11-21 07:17:00,90.716,90.74,90.716,90.735,237399999.0
2005-11-21 07:18:00,90.72,90.735,90.72,90.735,96700002.0
2005-11-21 07:19:00,90.736,90.751,90.721,90.729,211899999.0
2005-11-21 07:20:00,90.745,90.749,90.728,90.729,252000000.0
2005-11-21 07:21:00,90.738,90.75,90.732,90.745,76700001.0
2005-11-21 07:22:00,90.728,90.745,90.722,90.74,65900002.0
2005-11-21 07:23:00,90.747,90.747,90.718,90.742,265299999.0
2005-11-21 07:24:00,90.73,90.75,90.73,90.75,139000000.0
2005-11-21 07:25:00,90.734,90.75,90.73,90.745,163999999.0
2005-11-21 07:26:00,90.74,90.74,90.69,90.722,305500004.0
2005-11-21 07:27:00,90.73,90.74,90.711,90.72,186600000.0
2005-11-21 07:28:00,90.742,90.743,90.716,90.716,184300000.0
2005-11-21 07:29:00,90.729,90.743,90.716,90.72,314599993.0
2005-11-21 07:30:00,90.737,90.737,90.713,90.713,157900003.0
2005-11-21 07:31:00,90.716,90.735,90.712,90.712,149499999.0
2005-11-21 07:32:00,90.734,90.744,90.724,90.724,164899999.0
2005-11-21 07:33:00,90.741,90.751,90.707,90.735,140300000.0
2005-11-21 07:34:00,90.717,90.744,90.717,90.742,174200001.0
2005-11-21 07:35:00,90.726,90.746,90.721,90.74,386599998.0
2005-11-21 07:36:00,90.736,90.753,90.725,90.738,132400000.0
2005-11-21 07:37:00,90.743,90.757,90.723,90.743,142499998.0
2005-11-21 07:38:00,90.75,90.76,90.73,90.747,158599998.0
2005-11-21 07:39:00,90.752,90.768,90.743,90.764,233399998.0
2005-11-21 07:40:00,90.747,90.764,90.747,90.764,76300002.0
2005-11-21 07:41:00,90.768,90.771,90.75,90.759,219699999.0
2005-11-21 07:42:00,90.748,90.777,90.747,90.777,204899997.0
2005-11-21 07:43:00,90.757,90.776,90.756,90.772,230600001.0
2005-11-21 07:44:00,90.772,90.772,90.739,90.75,154800000.0
2005-11-21 07:45:00,90.735,90.765,90.735,90.755,269699999.0
2005-11-21 07:46:00,90.733,90.76,90.727,90.74,237299999.0
2005-11-21 07:47:00,90.757,90.775,90.746,90.762,99400002.0
2005-11-21 07:48:00,90.771,90.792,90.771,90.771,198299995.0
2005-11-21 07:49:00,90.788,90.79,90.764,90.764,267599997.0
2005-11-21 07:50:00,90.777,90.783,90.76,90.767,229499997.0
2005-11-21 07:51:00,90.775,90.787,90.767,90.783,176200005.0
2005-11-21 07:52:00,90.78,90.787,90.759,90.763,251899998.0
2005-11-21 07:53:00,90.752,90.777,90.74,90.768,141700001.0
2005-11-21 07:54:00,90.76,90.775,90.76,90.775,130799998.0
2005-11-21 07:55:00,90.774,90.774,90.737,90.743,288900000.0
2005-11-21 07:56:00,90.752,90.765,90.741,90.754,140399997.0
2005-11-21 07:57:00,90.735,90.775,90.735,90.764,191500000.0
2005-11-21 07:58:00,90.76,90.765,90.74,90.748,144499998.0
2005-11-21 07:59:00,90.765,90.77,90.749,90.75,320799999.0
2005-11-21 08:00:00,90.745,90.769,90.741,90.741,274699999.0
2005-11-21 08:01:00,90.765,90.77,90.742,90.742,354199997.0
2005-11-21 08:02:00,90.754,90.767,90.746,90.767,147799999.0
2005-11-21 08:03:00,90.751,90.77,90.745,90.765,242499999.0
2005-11-21 08:04:00,90.77,90.775,90.753,90.761,233100002.0
2005-11-21 08:05:00,90.763,90.769,90.745,90.747,129700001.0
2005-11-21 08:06:00,90.766,90.777,90.754,90.777,137499999.0
2005-11-21 08:07:00,90.764,90.775,90.744,90.751,269600000.0
2005-11-21 08:08:00,90.767,90.779,90.754,90.754,127199999.0
2005-11-21 08:09:00,90.76,90.781,90.742,90.772,318900002.0
2005-11-21 08:10:00,90.751,90.766,90.735,90.758,169400000.0
2005-11-21 08:11:00,90.765,90.775,90.742,90.742,148099997.0
2005-11-21 08:12:00,90.767,90.776,90.752,90.752,240199995.0
2005-11-21 08:13:00,90.773,90.778,90.745,90.745,283100000.0
2005-11-21 08:14:00,90.766,90.768,90.735,90.751,290600001.0
2005-11-21 08:15:00,90.768,90.768,90.734,90.734,239900002.0
2005-11-21 08:16:00,90.75,90.766,90.73,90.749,79199998.0
2005-11-21 08:17:00,90.76,90.765,90.735,90.758,173500000.0
2005-11-21 08:18:00,90.742,90.76,90.733,90.74,135000000.0
2005-11-21 08:19:00,90.745,90.762,90.702,90.747,252499997.0
2005-11-21 08:20:00,90.734,90.749,90.711,90.734,167900001.0
2005-11-21 08:21:00,90.732,90.745,90.72,90.738,138499999.0
2005-11-21 08:22:00,90.72,90.742,90.713,90.728,181200000.0
2005-11-21 08:23:00,90.715,90.733,90.696,90.711,318799994.0
2005-11-21 08:24:00,90.715,90.745,90.703,90.721,211499997.0
2005-11-21 08:25:00,90.731,90.731,90.705,90.725,238000004.0
2005-11-21 08:26:00,90.717,90.749,90.694,90.72,258799997.0
2005-11-21 08:27:00,90.735,90.758,90.721,90.724,431400004.0
2005-11-21 08:28:00,90.733,90.74,90.711,90.725,379499999.0
2005-11-21 08:29:00,90.728,90.735,90.706,90.716,123899999.0
2005-11-21 08:30:00,90.735,90.75,90.711,90.748,309400000.0
2005-11-21 08:31:00,90.754,90.763,90.739,90.763,66900000.0
2005-11-21 08:32:00,90.734,90.757,90.719,90.737,301199993.0
2005-11-21 08:33:00,90.718,90.744,90.715,90.735,197800001.0
2005-11-21 08:34:00,90.721,90.74,90.714,90.735,206099999.0
2005-11-21 08:35:00,90.718,90.738,90.717,90.732,192700000.0
2005-11-21 08:36:00,90.722,90.729,90.704,90.709,226199997.0
2005-11-21 08:37:00,90.717,90.748,90.709,90.709,312200001.0
2005-11-21 08:38:00,90.717,90.724,90.701,90.714,152599997.0
2005-11-21 08:39:00,90.692,90.726,90.692,90.726,268699995.0
2005-11-21 08:40:00,90.731,90.753,90.73,90.741,196899999.0
2005-11-21 08:41:00,90.703,90.723,90.69,90.712,156399998.0
2005-11-21 08:42:00,90.704,90.722,90.697,90.713,226499999.0
2005-11-21 08:43:00,90.705,90.716,90.69,90.702,279799997.0
2005-11-21 08:44:00,90.708,90.723,90.68,90.68,214300000.0
2005-11-21 08:45:00,90.703,90.716,90.693,90.71,401599998.0
2005-11-21 08:46:00,90.695,90.716,90.695,90.712,130500000.0
2005-11-21 08:47:00,90.704,90.711,90.681,90.688,218600000.0
2005-11-21 08:48:00,90.713,90.716,90.689,90.689,223999999.0
2005-11-21 08:49:00,90.692,90.7,90.674,90.687,222199999.0
2005-11-21 08:50:00,90.685,90.7,90.662,90.68,135300000.0
2005-11-21 08:51:00,90.699,90.717,90.663,90.663,303300001.0
2005-11-21 08:52:00,90.683,90.699,90.679,90.699,89100000.0
2005-11-21 08:53:00,90.703,90.712,90.673,90.681,188400000.0
2005-11-21 08:54:00,90.696,90.704,90.683,90.687,132500000.0
2005-11-21 08:55:00,90.696,90.696,90.672,90.672,189200000.0
2005-11-21 08:56:00,90.682,90.701,90.661,90.678,255499997.0
2005-11-21 08:57:00,90.684,90.713,90.672,90.698,281600000.0
2005-11-21 08:58:00,90.708,90.72,90.696,90.715,261900004.0
2005-11-21 08:59:00,90.69,90.715,90.69,90.715,203000000.0
2005-11-21 09:00:00,90.701,90.715,90.678,90.713,318300000.0
2005-11-21 09:01:00,90.705,90.708,90.684,90.684,217500000.0
2005-11-21 09:02:00,90.702,90.702,90.67,90.682,234699999.0
2005-11-21 09:03:00,90.699,90.7,90.675,90.684,185300001.0
2005-11-21 09:04:00,90.691,90.714,90.677,90.707,257599999.0
2005-11-21 09:05:00,90.699,90.716,90.684,90.707,230100002.0
2005-11-21 09:06:00,90.714,90.718,90.69,90.69,346699999.0
2005-11-21 09:07:00,90.701,90.721,90.688,90.706,322999997.0
2005-11-21 09:08:00,90.7,90.736,90.674,90.674,338000000.0
2005-11-21 09:09:00,90.69,90.743,90.69,90.739,202200000.0
2005-11-21 09:10:00,90.731,90.739,90.713,90.739,210200003.0
2005-11-21 09:11:00,90.74,90.74,90.717,90.723,157599998.0
2005-11-21 09:12:00,90.738,90.738,90.702,90.71,306599996.0
2005-11-21 09:13:00,90.711,90.718,90.683,90.714,184600002.0
2005-11-21 09:14:00,90.684,90.704,90.675,90.697,204500000.0
2005-11-21 09:15:00,90.702,90.702,90.663,90.663,234300000.0
2005-11-21 09:16:00,90.683,90.693,90.659,90.684,332800006.0
2005-11-21 09:17:00,90.677,90.685,90.654,90.667,213299998.0
2005-11-21 09:18:00,90.687,90.695,90.664,90.664,122600002.0
2005-11-21 09:19:00,90.655,90.679,90.649,90.679,149100001.0
2005-11-21 09:20:00,90.669,90.682,90.648,90.661,202200002.0
2005-11-21 09:21:00,90.652,90.652,90.628,90.628,215899996.0
2005-11-21 09:22:00,90.644,90.653,90.627,90.639,239900001.0
2005-11-21 09:23:00,90.634,90.663,90.634,90.655,143199998.0
2005-11-21 09:24:00,90.659,90.675,90.649,90.662,204499999.0
2005-11-21 09:25:00,90.65,90.677,90.631,90.657,406299999.0
2005-11-21 09:26:00,90.656,90.667,90.642,90.653,29299999.0
2005-11-21 09:27:00,90.669,90.669,90.637,90.655,294899996.0
2005-11-21 09:28:00,90.639,90.655,90.631,90.65,328899996.0
2005-11-21 09:29:00,90.658,90.669,90.65,90.669,146799998.0
2005-11-21 09:30:00,90.657,90.67,90.642,90.665,155200003.0
2005-11-21 09:31:00,90.665,90.665,90.65,90.65,93000002.0
2005-11-21 09:32:00,90.645,90.67,90.645,90.67,334000002.0
2005-11-21 09:33:00,90.667,90.686,90.661,90.669,200200000.0
2005-11-21 09:34:00,90.669,90.703,90.669,90.694,223800000.0
2005-11-21 09:35:00,90.695,90.713,90.679,90.68,168600001.0
2005-11-21 09:36:00,90.698,90.712,90.68,90.689,160800001.0
2005-11-21 09:37:00,90.705,90.709,90.673,90.682,201699997.0
2005-11-21 09:38:00,90.683,90.705,90.677,90.68,271400001.0
2005-11-21 09:39:00,90.661,90.661,90.636,90.636,310999997.0
2005-11-21 09:40:00,90.653,90.654,90.639,90.639,142199995.0
2005-11-21 09:41:00,90.645,90.658,90.632,90.652,238499999.0
2005-11-21 09:42:00,90.65,90.662,90.629,90.653,275399998.0
2005-11-21 09:43:00,90.651,90.659,90.639,90.651,25200000.0
2005-11-21 09:44:00,90.652,90.655,90.625,90.626,274700002.0
2005-11-21 09:45:00,90.624,90.636,90.608,90.628,248400000.0
2005-11-21 09:46:00,90.63,90.656,90.63,90.654,163300002.0
2005-11-21 09:47:00,90.656,90.667,90.641,90.644,135499999.0
2005-11-21 09:48:00,90.647,90.664,90.636,90.652,162699998.0
2005-11-21 09:49:00,90.642,90.642,90.62,90.62,253800000.0
2005-11-21 09:50:00,90.618,90.64,90.616,90.635,401400003.0
2005-11-21 09:51:00,90.611,90.64,90.611,90.64,101799997.0
2005-11-21 09:52:00,90.614,90.64,90.614,90.64,38200000.0
2005-11-21 09:53:00,90.647,90.664,90.639,90.641,144100001.0
2005-11-21 09:54:00,90.671,90.691,90.662,90.667,257099998.0
2005-11-21 09:55:00,90.684,90.704,90.668,90.685,125000000.0
2005-11-21 09:56:00,90.689,90.706,90.687,90.702,340399999.0
2005-11-21 09:57:00,90.697,90.701,90.679,90.681,277199998.0
2005-11-21 09:58:00,90.69,90.716,90.668,90.716,115200000.0
2005-11-21 09:59:00,90.691,90.708,90.676,90.693,167000000.0
2005-11-21 10:00:00,90.696,90.708,90.68,90.687,272700002.0
2005-11-21 10:01:00,90.692,90.705,90.66,90.66,264399996.0
2005-11-21 10:02:00,90.679,90.704,90.679,90.68,272700000.0
2005-11-21 10:03:00,90.683,90.705,90.682,90.695,258499997.0
2005-11-21 10:04:00,90.688,90.7,90.682,90.695,13600000.0
2005-11-21 10:05:00,90.695,90.695,90.67,90.671,81700000.0
2005-11-21 10:06:00,90.64,90.662,90.64,90.643,48100000.0
2005-11-21 10:07:00,90.608,90.624,90.591,90.603,20800000.0
2005-11-21 10:08:00,90.625,90.627,90.6,90.61,273000000.0
2005-11-21 10:09:00,90.611,90.637,90.611,90.637,136700000.0
2005-11-21 10:10:00,90.611,90.639,90.609,90.622,269099999.0
2005-11-21 10:11:00,90.627,90.675,90.627,90.675,247599999.0
2005-11-21 10:12:00,90.649,90.669,90.636,90.653,252299998.0
2005-11-21 10:13:00,90.657,90.657,90.636,90.636,131200000.0
2005-11-21 10:14:00,90.647,90.653,90.612,90.618,240400000.0
2005-11-21 10:15:00,90.632,90.648,90.625,90.63,142799999.0
2005-11-21 10:16:00,90.626,90.658,90.62,90.649,215399998.0
2005-11-21 10:17:00,90.644,90.678,90.644,90.662,167899999.0
2005-11-21 10:18:00,90.674,90.699,90.666,90.667,159000004.0
2005-11-21 10:19:00,90.671,90.682,90.653,90.659,230999998.0
2005-11-21 10:20:00,90.682,90.698,90.661,90.684,321199998.0
2005-11-21 10:21:00,90.693,90.693,90.664,90.678,288600002.0
2005-11-21 10:22:00,90.694,90.727,90.689,90.703,262700001.0
2005-11-21 10:23:00,90.707,90.749,90.707,90.743,142199998.0
2005-11-21 10:24:00,90.739,90.746,90.714,90.742,323300005.0
2005-11-21 10:25:00,90.742,90.761,90.731,90.744,237900001.0
2005-11-21 10:26:00,90.755,90.776,90.751,90.771,253800001.0
2005-11-21 10:27:00,90.76,90.788,90.76,90.788,157799998.0
2005-11-21 10:28:00,90.766,90.807,90.766,90.807,231599999.0
2005-11-21 10:29:00,90.81,90.81,90.773,90.773,257700002.0
2005-11-21 10:30:00,90.782,90.804,90.767,90.773,201000000.0
2005-11-21 10:31:00,90.774,90.793,90.74,90.79,178399997.0
2005-11-21 10:32:00,90.777,90.791,90.767,90.772,191299998.0
2005-11-21 10:33:00,90.783,90.795,90.758,90.774,126600000.0
2005-11-21 10:34:00,90.758,90.773,90.751,90.766,232400002.0
2005-11-21 10:35:00,90.77,90.77,90.746,90.77,234100000.0
2005-11-21 10:36:00,90.759,90.765,90.73,90.74,229399995.0
2005-11-21 10:37:00,90.739,90.77,90.739,90.765,302700003.0
2005-11-21 10:38:00,90.761,90.764,90.739,90.757,206099997.0
2005-11-21 10:39:00,90.745,90.758,90.731,90.74,87199999.0
2005-11-21 10:40:00,90.706,90.729,90.681,90.686,210799995.0
2005-11-21 10:41:00,90.663,90.677,90.651,90.677,211700003.0
2005-11-21 10:42:00,90.685,90.695,90.671,90.679,274600002.0
2005-11-21 10:43:00,90.68,90.68,90.644,90.662,262299997.0
2005-11-21 10:44:00,90.692,90.696,90.669,90.669,330099996.0
2005-11-21 10:45:00,90.707,90.718,90.689,90.706,223199998.0
2005-11-21 10:46:00,90.715,90.72,90.7,90.708,45500000.0
2005-11-21 10:47:00,90.71,90.725,90.703,90.725,139500002.0
2005-11-21 10:48:00,90.705,90.72,90.691,90.715,171100001.0
2005-11-21 10:49:00,90.72,90.729,90.703,90.718,214800004.0
2005-11-21 10:50:00,90.727,90.727,90.697,90.697,116099999.0
2005-11-21 10:51:00,90.711,90.718,90.685,90.702,207999998.0
2005-11-21 10:52:00,90.677,90.712,90.677,90.712,116500001.0
2005-11-21 10:53:00,90.704,90.717,90.683,90.697,196799999.0
2005-11-21 10:54:00,90.695,90.7,90.64,90.678,259299998.0
2005-11-21 10:55:00,90.695,90.705,90.675,90.692,231400001.0
2005-11-21 10:56:00,90.702,90.702,90.674,90.684,223599999.0
2005-11-21 10:57:00,90.686,90.694,90.667,90.668,251400001.0
2005-11-21 10:58:00,90.672,90.672,90.643,90.658,234200003.0
2005-11-21 10:59:00,90.639,90.659,90.637,90.653,247199997.0
2005-11-21 11:00:00,90.651,90.658,90.634,90.641,144899997.0
2005-11-21 11:01:00,90.678,90.678,90.639,90.647,283799994.0
2005-11-21 11:02:00,90.661,90.677,90.627,90.655,153999998.0
2005-11-21 11:03:00,90.667,90.682,90.642,90.66,144899999.0
2005-11-21 11:04:00,90.667,90.7,90.666,90.7,120799998.0
2005-11-21 11:05:00,90.677,90.697,90.658,90.668,237199997.0
2005-11-21 11:06:00,90.639,90.658,90.608,90.631,319099996.0
2005-11-21 11:07:00,90.635,90.635,90.612,90.613,265300005.0
2005-11-21 11:08:00,90.601,90.634,90.6,90.629,198300003.0
2005-11-21 11:09:00,90.633,90.671,90.622,90.65,184100002.0
2005-11-21 11:10:00,90.689,90.705,90.669,90.669,188499997.0
2005-11-21 11:11:00,90.672,90.691,90.653,90.676,287999996.0
2005-11-21 11:12:00,90.665,90.673,90.648,90.666,332900002.0
2005-11-21 11:13:00,90.643,90.674,90.643,90.674,272799998.0
2005-11-21 11:14:00,90.677,90.677,90.648,90.649,406500001.0
2005-11-21 11:15:00,90.641,90.671,90.635,90.671,349699995.0
2005-11-21 11:16:00,90.675,90.675,90.641,90.641,173900002.0
2005-11-21 11:17:00,90.655,90.667,90.639,90.655,106299999.0
2005-11-21 11:18:00,90.667,90.673,90.643,90.651,343300004.0
2005-11-21 11:19:00,90.637,90.656,90.637,90.653,190899995.0
2005-11-21 11:20:00,90.656,90.656,90.623,90.636,365399992.0
2005-11-21 11:21:00,90.652,90.655,90.623,90.635,314899999.0
2005-11-21 11:22:00,90.662,90.697,90.652,90.685,253900001.0
2005-11-21 11:23:00,90.691,90.691,90.664,90.664,150699999.0
2005-11-21 11:24:00,90.667,90.688,90.665,90.688,197499999.0
2005-11-21 11:25:00,90.669,90.684,90.647,90.667,161099998.0
2005-11-21 11:26:00,90.673,90.69,90.658,90.668,232200000.0
2005-11-21 11:27:00,90.668,90.686,90.65,90.685,258300003.0
2005-11-21 11:28:00,90.687,90.687,90.636,90.636,82799999.0
2005-11-21 11:29:00,90.627,90.663,90.611,90.663,224499996.0
2005-11-21 11:30:00,90.669,90.675,90.65,90.66,237299999.0
2005-11-21 11:31:00,90.659,90.672,90.644,90.664,140900000.0
2005-11-21 11:32:00,90.674,90.683,90.658,90.67,319499999.0
2005-11-21 11:33:00,90.642,90.673,90.632,90.654,208499999.0
2005-11-21 11:34:00,90.66,90.679,90.645,90.664,399900005.0
2005-11-21 11:35:00,90.669,90.671,90.646,90.661,149199997.0
2005-11-21 11:36:00,90.669,90.687,90.657,90.663,276499999.0
2005-11-21 11:37:00,90.678,90.705,90.668,90.688,248899997.0
2005-11-21 11:38:00,90.675,90.7,90.675,90.695,213499997.0
2005-11-21 11:39:00,90.683,90.715,90.683,90.715,157199998.0
2005-11-21 11:40:00,90.725,90.733,90.706,90.712,432200003.0
2005-11-21 11:41:00,90.7,90.714,90.678,90.69,262799998.0
2005-11-21 11:42:00,90.687,90.697,90.667,90.679,241399999.0
2005-11-21 11:43:00,90.669,90.69,90.667,90.684,223200000.0
2005-11-21 11:44:00,90.674,90.704,90.674,90.699,382900001.0
2005-11-21 11:45:00,90.696,90.708,90.681,90.693,201900003.0
2005-11-21 11:46:00,90.686,90.697,90.673,90.683,179900001.0
2005-11-21 11:47:00,90.695,90.716,90.682,90.702,226099996.0
2005-11-21 11:48:00,90.689,90.711,90.689,90.693,259699999.0
2005-11-21 11:49:00,90.702,90.72,90.687,90.697,322599999.0
2005-11-21 11:50:00,90.719,90.722,90.692,90.707,216499997.0
2005-11-21 11:51:00,90.7,90.724,90.697,90.717,229900001.0
2005-11-21 11:52:00,90.722,90.727,90.704,90.712,298799996.0
2005-11-21 11:53:00,90.725,90.725,90.7,90.708,236599999.0
2005-11-21 11:54:00,90.71,90.71,90.659,90.659,228399999.0
2005-11-21 11:55:00,90.647,90.67,90.647,90.67,176000002.0
2005-11-21 11:56:00,90.675,90.675,90.647,90.661,182099997.0
2005-11-21 11:57:00,90.673,90.676,90.653,90.653,177900000.0
2005-11-21 11:58:00,90.656,90.658,90.635,90.636,148100000.0
2005-11-21 11:59:00,90.637,90.676,90.637,90.667,286700000.0
2005-11-21 12:00:00,90.667,90.673,90.643,90.663,458899999.0
2005-11-21 12:01:00,90.653,90.676,90.653,90.667,117499999.0
2005-11-21 12:02:00,90.67,90.688,90.649,90.668,167699997.0
2005-11-21 12:03:00,90.671,90.704,90.671,90.699,268299997.0
2005-11-21 12:04:00,90.694,90.694,90.674,90.682,171400001.0
2005-11-21 12:05:00,90.676,90.695,90.676,90.693,184000000.0
2005-11-21 12:06:00,90.693,90.697,90.663,90.682,323699998.0
2005-11-21 12:07:00,90.697,90.711,90.683,90.683,362799998.0
2005-11-21 12:08:00,90.69,90.712,90.689,90.701,233199997.0
2005-11-21 12:09:00,90.683,90.709,90.683,90.702,231299998.0
2005-11-21 12:10:00,90.702,90.707,90.682,90.682,257000001.0
2005-11-21 12:11:00,90.669,90.7,90.669,90.688,314499997.0
2005-11-21 12:12:00,90.682,90.698,90.665,90.67,370699998.0
2005-11-21 12:13:00,90.7,90.702,90.672,90.672,271100005.0
2005-11-21 12:14:00,90.696,90.718,90.695,90.718,313000002.0
2005-11-21 12:15:00,90.702,90.717,90.678,90.706,199599997.0
2005-11-21 12:16:00,90.68,90.707,90.68,90.704,180900002.0
2005-11-21 12:17:00,90.687,90.715,90.675,90.69,312499999.0
2005-11-21 12:18:00,90.685,90.716,90.685,90.708,97800000.0
2005-11-21 12:19:00,90.697,90.716,90.693,90.706,224200002.0
2005-11-21 12:20:00,90.702,90.714,90.69,90.699,304500000.0
2005-11-21 12:21:00,90.705,90.715,90.685,90.691,299100001.0
2005-11-21 12:22:00,90.676,90.696,90.676,90.696,71199999.0
2005-11-21 12:23:00,90.691,90.703,90.679,90.685,140999999.0
2005-11-21 12:24:00,90.696,90.718,90.696,90.71,80099999.0
2005-11-21 12:25:00,90.7,90.712,90.682,90.687,121099999.0
2005-11-21 12:26:00,90.718,90.723,90.699,90.715,183800002.0
2005-11-21 12:27:00,90.697,90.717,90.694,90.708,152999997.0
2005-11-21 12:28:00,90.688,90.706,90.684,90.696,188799998.0
2005-11-21 12:29:00,90.701,90.713,90.685,90.698,337700001.0
2005-11-21 12:30:00,90.702,90.716,90.68,90.68,220200000.0
2005-11-21 12:31:00,90.685,90.699,90.671,90.69,295200001.0
2005-11-21 12:32:00,90.68,90.7,90.68,90.7,253100000.0
2005-11-21 12:33:00,90.689,90.697,90.673,90.678,202899999.0
2005-11-21 12:34:00,90.693,90.703,90.687,90.703,35200000.0
2005-11-21 12:35:00,90.7,90.708,90.682,90.694,190299999.0
2005-11-21 12:36:00,90.687,90.704,90.677,90.686,347300000.0
2005-11-21 12:37:00,90.688,90.709,90.683,90.692,240399995.0
2005-11-21 12:38:00,90.682,90.695,90.671,90.69,158800000.0
2005-11-21 12:39:00,90.688,90.696,90.673,90.678,187199996.0
2005-11-21 12:40:00,90.673,90.694,90.667,90.673,167700002.0
2005-11-21 12:41:00,90.672,90.672,90.655,90.657,106299999.0
2005-11-21 12:42:00,90.642,90.657,90.625,90.642,124299999.0
2005-11-21 12:43:00,90.647,90.66,90.636,90.655,267799997.0
2005-11-21 12:44:00,90.642,90.666,90.635,90.635,211099996.0
2005-11-21 12:45:00,90.65,90.653,90.627,90.631,308899998.0
2005-11-21 12:46:00,90.643,90.647,90.623,90.644,335300001.0
2005-11-21 12:47:00,90.643,90.658,90.63,90.638,301499995.0
2005-11-21 12:48:00,90.655,90.662,90.63,90.643,396100000.0
2005-11-21 12:49:00,90.666,90.666,90.647,90.647,70499997.0
2005-11-21 12:50:00,90.665,90.684,90.649,90.668,194099998.0
2005-11-21 12:51:00,90.666,90.688,90.66,90.688,194000000.0
2005-11-21 12:52:00,90.685,90.695,90.667,90.675,252000001.0
2005-11-21 12:53:00,90.657,90.677,90.604,90.637,167299996.0
2005-11-21 12:54:00,90.656,90.675,90.653,90.671,140899999.0
2005-11-21 12:55:00,90.669,90.7,90.66,90.695,145699999.0
2005-11-21 12:56:00,90.663,90.699,90.663,90.693,116999997.0
2005-11-21 12:57:00,90.688,90.706,90.677,90.688,188499997.0
2005-11-21 12:58:00,90.71,90.735,90.71,90.735,270199996.0
2005-11-21 12:59:00,90.721,90.74,90.692,90.716,219400001.0
2005-11-21 13:00:00,90.708,90.735,90.699,90.715,382800006.0
2005-11-21 13:01:00,90.719,90.719,90.691,90.71,221699999.0
2005-11-21 13:02:00,90.701,90.724,90.694,90.707,268499999.0
2005-11-21 13:03:00,90.699,90.699,90.673,90.694,246700000.0
2005-11-21 13:04:00,90.676,90.693,90.671,90.676,222200001.0
2005-11-21 13:05:00,90.698,90.702,90.68,90.68,172699999.0
2005-11-21 13:06:00,90.692,90.704,90.67,90.693,200699999.0
2005-11-21 13:07:00,90.686,90.692,90.66,90.66,340499999.0
2005-11-21 13:08:00,90.668,90.688,90.667,90.676,253600000.0
2005-11-21 13:09:00,90.681,90.692,90.661,90.669,167799998.0
2005-11-21 13:10:00,90.685,90.694,90.671,90.677,188900000.0
2005-11-21 13:11:00,90.679,90.698,90.672,90.693,201899997.0
2005-11-21 13:12:00,90.68,90.707,90.68,90.707,375100003.0
2005-11-21 13:13:00,90.691,90.717,90.691,90.713,323399999.0
2005-11-21 13:14:00,90.697,90.712,90.69,90.705,309399999.0
2005-11-21 13:15:00,90.709,90.724,90.685,90.685,270000004.0
2005-11-21 13:16:00,90.693,90.726,90.693,90.726,136400002.0
2005-11-21 13:17:00,90.707,90.722,90.663,90.699,158000000.0
2005-11-21 13:18:00,90.686,90.707,90.68,90.692,158899999.0
2005-11-21 13:19:00,90.715,90.724,90.695,90.695,192299999.0
2005-11-21 13:20:00,90.711,90.714,90.676,90.692,286800002.0
2005-11-21 13:21:00,90.709,90.723,90.697,90.698,219500000.0
2005-11-21 13:22:00,90.699,90.728,90.698,90.708,292800001.0
2005-11-21 13:23:00,90.707,90.726,90.692,90.713,175999999.0
2005-11-21 13:24:00,90.713,90.726,90.706,90.719,119499997.0
2005-11-21 13:25:00,90.696,90.72,90.69,90.72,256599999.0
2005-11-21 13:26:00,90.734,90.745,90.719,90.725,235299999.0
2005-11-21 13:27:00,90.709,90.728,90.693,90.708,149100000.0
2005-11-21 13:28:00,90.714,90.732,90.707,90.731,147499998.0
2005-11-21 13:29:00,90.725,90.737,90.712,90.722,187300000.0
2005-11-21 13:30:00,90.723,90.723,90.69,90.701,216299997.0
2005-11-21 13:31:00,90.699,90.725,90.697,90.725,185499999.0
2005-11-21 13:32:00,90.718,90.723,90.702,90.712,124699999.0
2005-11-21 13:33:00,90.715,90.734,90.714,90.727,194499999.0
2005-11-21 13:34:00,90.727,90.733,90.704,90.717,256600003.0
2005-11-21 13:35:00,90.716,90.722,90.694,90.722,333999992.0
2005-11-21 13:36:00,90.697,90.712,90.682,90.684,244199997.0
2005-11-21 13:37:00,90.692,90.707,90.674,90.692,108599998.0
2005-11-21 13:38:00,90.694,90.709,90.677,90.698,226400001.0
2005-11-21 13:39:00,90.713,90.713,90.687,90.7,188100000.0
2005-11-21 13:40:00,90.717,90.732,90.711,90.715,299199996.0
2005-11-21 13:41:00,90.737,90.749,90.725,90.73,251700001.0
2005-11-21 13:42:00,90.737,90.76,90.733,90.748,257799996.0
2005-11-21 13:43:00,90.753,90.757,90.736,90.74,200299997.0
2005-11-21 13:44:00,90.747,90.758,90.734,90.747,110400001.0
2005-11-21 13:45:00,90.728,90.75,90.722,90.74,213600000.0
2005-11-21 13:46:00,90.741,90.744,90.721,90.724,176299998.0
2005-11-21 13:47:00,90.73,90.751,90.706,90.741,375500001.0
2005-11-21 13:48:00,90.735,90.758,90.732,90.749,51200000.0
2005-11-21 13:49:00,90.741,90.766,90.739,90.762,202399996.0
2005-11-21 13:50:00,90.769,90.793,90.757,90.777,307099997.0
2005-11-21 13:51:00,90.786,90.795,90.767,90.786,218999999.0
2005-11-21 13:52:00,90.777,90.781,90.756,90.756,204000003.0
2005-11-21 13:53:00,90.744,90.773,90.743,90.769,235500003.0
2005-11-21 13:54:00,90.758,90.793,90.758,90.787,290300003.0
2005-11-21 13:55:00,90.78,90.78,90.749,90.749,27800000.0
2005-11-21 13:56:00,90.742,90.754,90.731,90.739,205799996.0
2005-11-21 13:57:00,90.738,90.738,90.702,90.71,289799997.0
2005-11-21 13:58:00,90.729,90.73,90.702,90.703,302099997.0
2005-11-21 13:59:00,90.726,90.726,90.695,90.695,107900001.0
2005-11-21 14:00:00,90.693,90.728,90.684,90.728,296799996.0
2005-11-21 14:01:00,90.718,90.732,90.707,90.732,293500000.0
2005-11-21 14:02:00,90.727,90.742,90.707,90.707,170699999.0
2005-11-21 14:03:00,90.713,90.731,90.708,90.72,145300000.0
2005-11-21 14:04:00,90.719,90.73,90.686,90.686,276600001.0
2005-11-21 14:05:00,90.71,90.724,90.698,90.699,144299999.0
2005-11-21 14:06:00,90.72,90.727,90.7,90.708,222499999.0
2005-11-21 14:07:00,90.723,90.723,90.7,90.702,230899999.0
2005-11-21 14:08:00,90.719,90.722,90.69,90.71,210000000.0
2005-11-21 14:09:00,90.692,90.71,90.687,90.699,174299997.0
2005-11-21 14:10:00,90.694,90.701,90.677,90.696,252699997.0
2005-11-21 14:11:00,90.672,90.691,90.671,90.687,85400000.0
2005-11-21 14:12:00,90.692,90.694,90.662,90.662,227800004.0
2005-11-21 14:13:00,90.669,90.683,90.659,90.675,218100002.0
2005-11-21 14:14:00,90.683,90.686,90.661,90.674,266900002.0
2005-11-21 14:15:00,90.674,90.693,90.662,90.69,129800000.0
2005-11-21 14:16:00,90.663,90.686,90.661,90.683,122999999.0
2005-11-21 14:17:00,90.68,90.68,90.661,90.661,167199998.0
2005-11-21 14:18:00,90.662,90.677,90.633,90.657,195100002.0
2005-11-21 14:19:00,90.658,90.677,90.644,90.647,254800000.0
2005-11-21 14:20:00,90.662,90.681,90.653,90.675,274799999.0
2005-11-21 14:21:00,90.678,90.683,90.653,90.672,276099999.0
2005-11-21 14:22:00,90.671,90.682,90.651,90.658,243300003.0
2005-11-21 14:23:00,90.659,90.69,90.658,90.678,276600001.0
2005-11-21 14:24:00,90.668,90.685,90.658,90.677,186599998.0
2005-11-21 14:25:00,90.679,90.694,90.667,90.673,116200000.0
2005-11-21 14:26:00,90.691,90.71,90.67,90.692,156000000.0
2005-11-21 14:27:00,90.696,90.713,90.694,90.702,150000002.0
2005-11-21 14:28:00,90.704,90.712,90.682,90.682,163100002.0
2005-11-21 14:29:00,90.708,90.713,90.692,90.7,342699998.0
2005-11-21 14:30:00,90.699,90.709,90.671,90.702,189099999.0
2005-11-21 14:31:00,90.693,90.716,90.667,90.706,305900000.0
2005-11-21 14:32:00,90.675,90.711,90.675,90.711,152299998.0
2005-11-21 14:33:00,90.693,90.71,90.691,90.71,151899999.0
2005-11-21 14:34:00,90.695,90.72,90.689,90.71,199200000.0
2005-11-21 14:35:00,90.71,90.726,90.7,90.708,354800007.0
2005-11-21 14:36:00,90.701,90.74,90.701,90.74,267599996.0
2005-11-21 14:37:00,90.751,90.752,90.731,90.735,174999996.0
2005-11-21 14:38:00,90.728,90.743,90.706,90.706,189500000.0
2005-11-21 14:39:00,90.721,90.733,90.707,90.733,218699997.0
2005-11-21 14:40:00,90.74,90.74,90.722,90.722,101700001.0
2005-11-21 14:41:00,90.717,90.737,90.71,90.722,177299999.0
2005-11-21 14:42:00,90.741,90.751,90.727,90.733,257000001.0
2005-11-21 14:43:00,90.729,90.748,90.717,90.748,166500000.0
2005-11-21 14:44:00,90.732,90.758,90.728,90.758,240700000.0
2005-11-21 14:45:00,90.726,90.745,90.719,90.739,268199997.0
2005-11-21 14:46:00,90.7,90.726,90.7,90.723,291900000.0
2005-11-21 14:47:00,90.704,90.72,90.682,90.715,156099999.0
2005-11-21 14:48:00,90.713,90.723,90.698,90.707,349299998.0
2005-11-21 14:49:00,90.701,90.723,90.691,90.71,190599999.0
2005-11-21 14:50:00,90.715,90.728,90.693,90.705,338199997.0
2005-11-21 14:51:00,90.735,90.735,90.706,90.706,305600006.0
2005-11-21 14:52:00,90.724,90.732,90.699,90.699,247299997.0
2005-11-21 14:53:00,90.712,90.72,90.693,90.693,178499999.0
2005-11-21 14:54:00,90.708,90.716,90.687,90.694,241600000.0
2005-11-21 14:55:00,90.698,90.712,90.679,90.703,442799993.0
2005-11-21 14:56:00,90.695,90.707,90.682,90.695,142800002.0
2005-11-21 14:57:00,90.702,90.702,90.67,90.67,221099999.0
2005-11-21 14:58:00,90.694,90.696,90.671,90.677,151199999.0
2005-11-21 14:59:00,90.7,90.7,90.648,90.666,358499998.0
2005-11-21 15:00:00,90.679,90.679,90.638,90.638,149799998.0
2005-11-21 15:01:00,90.641,90.653,90.633,90.653,178899999.0
2005-11-21 15:02:00,90.642,90.648,90.625,90.627,212199996.0
2005-11-21 15:03:00,90.631,90.653,90.622,90.631,195900003.0
2005-11-21 15:04:00,90.644,90.656,90.629,90.639,260100000.0
2005-11-21 15:05:00,90.645,90.645,90.618,90.625,231199999.0
2005-11-21 15:06:00,90.633,90.654,90.621,90.629,213299996.0
2005-11-21 15:07:00,90.632,90.649,90.619,90.649,208299999.0
2005-11-21 15:08:00,90.632,90.648,90.623,90.638,139800000.0
2005-11-21 15:09:00,90.644,90.658,90.631,90.652,276500000.0
2005-11-21 15:10:00,90.632,90.645,90.614,90.633,172800002.0
2005-11-21 15:11:00,90.641,90.651,90.622,90.625,259799998.0
2005-11-21 15:12:00,90.623,90.636,90.608,90.635,219299998.0
2005-11-21 15:13:00,90.627,90.63,90.606,90.618,309099997.0
2005-11-21 15:14:00,90.619,90.64,90.615,90.628,200999999.0
2005-11-21 15:15:00,90.625,90.647,90.61,90.628,308099998.0
2005-11-21 15:16:00,90.632,90.638,90.614,90.62,214400000.0
2005-11-21 15:17:00,90.635,90.638,90.611,90.625,245400004.0
2005-11-21 15:18:00,90.63,90.63,90.607,90.611,238000001.0
2005-11-21 15:19:00,90.614,90.627,90.593,90.61,202200002.0
2005-11-21 15:20:00,90.606,90.635,90.606,90.63,314900002.0
2005-11-21 15:21:00,90.623,90.633,90.597,90.618,144499999.0
2005-11-21 15:22:00,90.633,90.645,90.571,90.625,253399999.0
2005-11-21 15:23:00,90.647,90.67,90.647,90.662,300700001.0
2005-11-21 15:24:00,90.665,90.665,90.633,90.637,273899998.0
2005-11-21 15:25:00,90.641,90.671,90.638,90.654,81900001.0
2005-11-21 15:26:00,90.664,90.687,90.656,90.674,294600000.0
2005-11-21 15:27:00,90.675,90.682,90.642,90.658,316499997.0
2005-11-21 15:28:00,90.669,90.671,90.648,90.654,186199999.0
2005-11-21 15:29:00,90.654,90.682,90.654,90.677,149199999.0
2005-11-21 15:30:00,90.666,90.68,90.657,90.68,166699999.0
2005-11-21 15:31:00,90.684,90.698,90.668,90.685,41900000.0
2005-11-21 15:32:00,90.675,90.691,90.674,90.69,156099998.0
2005-11-21 15:33:00,90.687,90.699,90.672,90.686,106799999.0
2005-11-21 15:34:00,90.686,90.691,90.651,90.672,419600001.0
2005-11-21 15:35:00,90.679,90.696,90.664,90.682,230499994.0
2005-11-21 15:36:00,90.67,90.695,90.67,90.685,205800000.0
2005-11-21 15:37:00,90.666,90.69,90.666,90.685,126200002.0
2005-11-21 15:38:00,90.664,90.694,90.664,90.691,218900000.0
2005-11-21 15:39:00,90.683,90.698,90.664,90.682,89200000.0
2005-11-21 15:40:00,90.693,90.711,90.676,90.682,254900004.0
2005-11-21 15:41:00,90.677,90.693,90.671,90.687,226199999.0
2005-11-21 15:42:00,90.681,90.713,90.681,90.702,260799998.0
2005-11-21 15:43:00,90.715,90.721,90.692,90.719,351700003.0
2005-11-21 15:44:00,90.686,90.731,90.674,90.731,140399998.0
2005-11-21 15:45:00,90.731,90.745,90.727,90.743,184900002.0
2005-11-21 15:46:00,90.752,90.752,90.72,90.73,140099999.0
2005-11-21 15:47:00,90.696,90.732,90.696,90.723,259899998.0
2005-11-21 15:48:00,90.725,90.727,90.703,90.703,242300003.0
2005-11-21 15:49:00,90.71,90.722,90.696,90.699,223399997.0
2005-11-21 15:50:00,90.713,90.726,90.702,90.703,339799998.0
2005-11-21 15:51:00,90.712,90.727,90.705,90.717,261599999.0
2005-11-21 15:52:00,90.727,90.727,90.695,90.699,311399997.0
2005-11-21 15:53:00,90.71,90.714,90.68,90.714,244299997.0
2005-11-21 15:54:00,90.705,90.705,90.667,90.704,208399996.0
2005-11-21 15:55:00,90.695,90.695,90.668,90.676,182400000.0
2005-11-21 15:56:00,90.689,90.722,90.667,90.706,356300002.0
2005-11-21 15:57:00,90.703,90.706,90.687,90.693,296199999.0
2005-11-21 15:58:00,90.692,90.709,90.681,90.687,223099998.0
2005-11-21 15:59:00,90.711,90.719,90.684,90.686,149799999.0
2005-11-21 16:00:00,90.68,90.696,90.667,90.685,285700001.0
2005-11-21 16:01:00,90.67,90.67,90.624,90.624,191499998.0
2005-11-21 16:02:00,90.626,90.652,90.623,90.643,213099998.0
2005-11-21 16:03:00,90.656,90.664,90.644,90.646,15500000.0
2005-11-21 16:04:00,90.663,90.676,90.65,90.668,200500002.0
2005-11-21 16:05:00,90.654,90.677,90.638,90.646,228799998.0
2005-11-21 16:06:00,90.645,90.645,90.612,90.616,165699997.0
2005-11-21 16:07:00,90.623,90.639,90.613,90.618,146099999.0
2005-11-21 16:08:00,90.621,90.635,90.61,90.63,111700000.0
2005-11-21 16:09:00,90.636,90.642,90.619,90.619,133799999.0
2005-11-21 16:10:00,90.635,90.645,90.619,90.622,264300001.0
2005-11-21 16:11:00,90.608,90.628,90.6,90.62,243400000.0
2005-11-21 16:12:00,90.612,90.632,90.604,90.632,116700001.0
2005-11-21 16:13:00,90.637,90.637,90.585,90.615,125000001.0
2005-11-21 16:14:00,90.62,90.625,90.601,90.61,258899996.0
2005-11-21 16:15:00,90.606,90.618,90.595,90.608,304300007.0
2005-11-21 16:16:00,90.608,90.608,90.571,90.571,256699999.0
2005-11-21 16:17:00,90.591,90.597,90.553,90.553,115600000.0
2005-11-21 16:18:00,90.596,90.596,90.575,90.577,221700001.0
2005-11-21 16:19:00,90.582,90.596,90.566,90.583,231399999.0
2005-11-21 16:20:00,90.588,90.611,90.576,90.595,276100003.0
2005-11-21 16:21:00,90.602,90.622,90.602,90.614,126000000.0
2005-11-21 16:22:00,90.592,90.592,90.536,90.542,283400000.0
2005-11-21 16:23:00,90.549,90.56,90.529,90.53,305699995.0
2005-11-21 16:24:00,90.532,90.544,90.512,90.533,278199999.0
2005-11-21 16:25:00,90.516,90.531,90.492,90.522,225199999.0
2005-11-21 16:26:00,90.534,90.576,90.524,90.557,118500000.0
2005-11-21 16:27:00,90.537,90.555,90.511,90.523,279100003.0
2005-11-21 16:28:00,90.503,90.541,90.501,90.522,227100000.0
2005-11-21 16:29:00,90.507,90.544,90.507,90.544,266000000.0
2005-11-21 16:30:00,90.547,90.547,90.517,90.523,161300002.0
2005-11-21 16:31:00,90.533,90.56,90.529,90.56,217699999.0
2005-11-21 16:32:00,90.548,90.548,90.516,90.539,166499998.0
2005-11-21 16:33:00,90.527,90.537,90.508,90.519,234499998.0
2005-11-21 16:34:00,90.545,90.566,90.528,90.541,144499999.0
2005-11-21 16:35:00,90.571,90.572,90.551,90.554,281299999.0
2005-11-21 16:36:00,90.567,90.587,90.56,90.583,206499999.0
2005-11-21 16:37:00,90.557,90.578,90.539,90.567,335499996.0
2005-11-21 16:38:00,90.553,90.574,90.537,90.548,246999996.0
2005-11-21 16:39:00,90.532,90.555,90.531,90.547,194799999.0
2005-11-21 16:40:00,90.54,90.558,90.538,90.539,312199995.0
2005-11-21 16:41:00,90.547,90.557,90.536,90.557,147799997.0
2005-11-21 16:42:00,90.54,90.586,90.54,90.575,272999999.0
2005-11-21 16:43:00,90.539,90.566,90.535,90.562,292899999.0
2005-11-21 16:44:00,90.555,90.568,90.54,90.555,108899998.0
2005-11-21 16:45:00,90.544,90.56,90.527,90.538,453800002.0
2005-11-21 16:46:00,90.54,90.543,90.514,90.516,297599998.0
2005-11-21 16:47:00,90.535,90.535,90.508,90.508,242800001.0
2005-11-21 16:48:00,90.508,90.544,90.505,90.529,234200001.0
2005-11-21 16:49:00,90.524,90.551,90.507,90.53,342699997.0
2005-11-21 16:50:00,90.543,90.556,90.537,90.556,104100001.0
2005-11-21 16:51:00,90.535,90.564,90.535,90.561,160399998.0
2005-11-21 16:52:00,90.553,90.577,90.536,90.549,253099999.0
2005-11-21 16:53:00,90.572,90.572,90.539,90.539,180699998.0
2005-11-21 16:54:00,90.53,90.558,90.53,90.557,225800001.0
2005-11-21 16:55:00,90.536,90.559,90.515,90.533,249899996.0
2005-11-21 16:56:00,90.545,90.562,90.539,90.542,223299998.0
2005-11-21 16:57:00,90.558,90.575,90.552,90.559,164499999.0
2005-11-21 16:58:00,90.566,90.578,90.545,90.564,184000004.0
2005-11-21 16:59:00,90.548,90.572,90.548,90.563,235000003.0
2005-11-21 17:00:00,90.541,90.575,90.541,90.563,215199999.0
2005-11-21 17:01:00,90.547,90.579,90.543,90.575,317199998.0
2005-11-21 17:02:00,90.578,90.585,90.559,90.572,211799997.0
2005-11-21 17:03:00,90.587,90.602,90.568,90.577,265600004.0
2005-11-21 17:04:00,90.599,90.599,90.577,90.597,248800000.0
2005-11-21 17:05:00,90.597,90.597,90.558,90.568,274499999.0
2005-11-21 17:06:00,90.564,90.592,90.564,90.568,303799999.0
2005-11-21 17:07:00,90.53,90.553,90.447,90.447,113200001.0
2005-11-21 17:08:00,90.431,90.459,90.426,90.429,260900003.0
2005-11-21 17:09:00,90.437,90.437,90.345,90.355,309399999.0
2005-11-21 17:10:00,90.345,90.366,90.339,90.364,130700001.0
2005-11-21 17:11:00,90.349,90.362,90.333,90.351,196599999.0
2005-11-21 17:12:00,90.33,90.33,90.293,90.293,110999999.0
2005-11-21 17:13:00,90.302,90.302,90.214,90.23,287300005.0
2005-11-21 17:14:00,90.239,90.275,90.217,90.263,243999998.0
2005-11-21 17:15:00,90.271,90.289,90.254,90.271,277299997.0
2005-11-21 17:16:00,90.292,90.334,90.286,90.321,198700003.0
2005-11-21 17:17:00,90.303,90.325,90.301,90.322,315799999.0
2005-11-21 17:18:00,90.316,90.35,90.305,90.334,228099997.0
2005-11-21 17:19:00,90.352,90.353,90.312,90.312,265599998.0
2005-11-21 17:20:00,90.305,90.333,90.305,90.333,117000001.0
2005-11-21 17:21:00,90.318,90.333,90.297,90.316,161299999.0
2005-11-21 17:22:00,90.321,90.321,90.28,90.28,262000001.0
2005-11-21 17:23:00,90.294,90.315,90.28,90.298,292799996.0
2005-11-21 17:24:00,90.317,90.319,90.297,90.298,258300000.0
2005-11-21 17:25:00,90.295,90.322,90.295,90.303,213300001.0
2005-11-21 17:26:00,90.332,90.332,90.3,90.3,255999998.0
2005-11-21 17:27:00,90.31,90.34,90.308,90.326,170399998.0
2005-11-21 17:28:00,90.328,90.335,90.31,90.32,124800003.0
2005-11-21 17:29:00,90.332,90.333,90.305,90.313,329600000.0
2005-11-21 17:30:00,90.302,90.338,90.302,90.332,180499999.0
2005-11-21 17:31:00,90.317,90.325,90.294,90.305,204599998.0
2005-11-21 17:32:00,90.311,90.336,90.309,90.331,342499999.0
2005-11-21 17:33:00,90.309,90.325,90.291,90.305,296399999.0
2005-11-21 17:34:00,90.325,90.335,90.29,90.29,115999999.0
2005-11-21 17:35:00,90.276,90.292,90.235,90.245,181599998.0
2005-11-21 17:36:00,90.243,90.263,90.231,90.239,197599999.0
2005-11-21 17:37:00,90.269,90.307,90.269,90.29,284799998.0
2005-11-21 17:38:00,90.284,90.303,90.267,90.303,263499996.0
2005-11-21 17:39:00,90.307,90.312,90.289,90.298,200700000.0
2005-11-21 17:40:00,90.304,90.314,90.286,90.297,201200000.0
2005-11-21 17:41:00,90.288,90.303,90.267,90.267,144300004.0
2005-11-21 17:42:00,90.274,90.293,90.264,90.278,200099999.0
2005-11-21 17:43:00,90.257,90.292,90.257,90.276,291299996.0
2005-11-21 17:44:00,90.264,90.292,90.264,90.28,178900000.0
2005-11-21 17:45:00,90.263,90.276,90.25,90.269,203600002.0
2005-11-21 17:46:00,90.263,90.288,90.25,90.25,251499998.0
2005-11-21 17:47:00,90.266,90.294,90.264,90.294,280099999.0
2005-11-21 17:48:00,90.283,90.307,90.256,90.256,99800002.0
2005-11-21 17:49:00,90.242,90.254,90.22,90.22,272999999.0
2005-11-21 17:50:00,90.241,90.241,90.212,90.22,172500000.0
2005-11-21 17:51:00,90.208,90.238,90.208,90.235,248299998.0
2005-11-21 17:52:00,90.228,90.23,90.202,90.216,324499996.0
2005-11-21 17:53:00,90.203,90.231,90.2,90.206,289700000.0
2005-11-21 17:54:00,90.209,90.209,90.171,90.181,176300002.0
2005-11-21 17:55:00,90.185,90.185,90.145,90.15,186600001.0
2005-11-21 17:56:00,90.156,90.17,90.144,90.157,269699997.0
2005-11-21 17:57:00,90.155,90.168,90.144,90.162,248499997.0
2005-11-21 17:58:00,90.148,90.148,90.099,90.099,166500001.0
2005-11-21 17:59:00,90.046,90.073,90.024,90.035,201099999.0
2005-11-21 18:00:00,90.023,90.067,90.022,90.067,204300001.0
2005-11-21 18:01:00,90.071,90.095,90.05,90.069,1765299995.0
2005-11-21 18:02:00,90.22,90.25,90.22,90.25,2062300008.0
2005-11-21 18:03:00,90.24,90.26,90.24,90.26,2062300008.0
2005-11-21 18:04:00,90.27,90.27,90.25,90.26,2062300008.0
2005-11-21 18:05:00,90.27,90.27,90.26,90.26,2062300008.0
2005-11-21 18:06:00,90.078,90.118,90.078,90.104,2062300008.0
2005-11-21 18:07:00,90.27,90.28,90.26,90.26,1974899998.0
2005-11-21 18:08:00,90.25,90.26,90.21,90.21,1974899998.0
2005-11-21 18:09:00,90.22,90.22,90.21,90.22,1974899998.0
2005-11-21 18:10:00,90.149,90.173,90.133,90.136,1974899998.0
2005-11-21 18:11:00,90.142,90.188,90.126,90.143,1053599992.0
2005-11-21 18:12:00,90.146,90.162,90.119,90.134,901300002.0
2005-11-21 18:13:00,90.126,90.155,90.108,90.125,2015099995.0
2005-11-21 18:14:00,90.21,90.23,90.21,90.23,1077700004.0
2005-11-21 18:15:00,90.22,90.25,90.21,90.23,1077700004.0
2005-11-21 18:16:00,90.24,90.24,90.23,90.24,1077700004.0
2005-11-21 18:17:00,90.158,90.188,90.148,90.148,1077700004.0
2005-11-21 18:18:00,90.154,90.203,90.139,90.15,1011499993.0
2005-11-21 18:19:00,90.148,90.157,90.121,90.138,2039499998.0
2005-11-21 18:20:00,90.155,90.163,90.129,90.132,2015299992.0
2005-11-21 18:21:00,90.136,90.161,90.126,90.158,1855799984.0
2005-11-21 18:22:00,90.156,90.181,90.136,90.171,1220599994.0
2005-11-21 18:23:00,90.24,90.24,90.21,90.22,1928500004.0
2005-11-21 18:24:00,90.21,90.23,90.2,90.2,1928500004.0
2005-11-21 18:25:00,90.111,90.147,90.102,90.117,1928500004.0
2005-11-21 18:26:00,90.136,90.157,90.113,90.125,2097099996.0
2005-11-21 18:27:00,90.137,90.15,90.11,90.124,1303299994.0
2005-11-21 18:28:00,90.117,90.132,90.098,90.132,1585499997.0
2005-11-21 18:29:00,90.139,90.165,90.127,90.149,1044500002.0
2005-11-21 18:30:00,90.163,90.187,90.152,90.174,907299995.0
2005-11-21 18:31:00,90.147,90.178,90.141,90.152,1496899996.0
2005-11-21 18:32:00,90.134,90.155,90.117,90.143,2033800003.0
2005-11-21 18:33:00,90.19,90.19,90.19,90.19,1814399994.0
2005-11-21 18:34:00,90.145,90.174,90.137,90.148,1814399994.0
2005-11-21 18:35:00,90.151,90.166,90.127,90.157,1789099992.0
2005-11-21 18:36:00,90.146,90.167,90.135,90.148,1188399991.0
2005-11-21 18:37:00,90.167,90.167,90.126,90.14,1151299997.0
2005-11-21 18:38:00,90.133,90.167,90.131,90.163,727699998.0
2005-11-21 18:39:00,90.155,90.192,90.154,90.187,990599993.0
2005-11-21 18:40:00,90.184,90.186,90.145,90.149,1687599990.0
2005-11-21 18:41:00,90.167,90.178,90.15,90.153,837300003.0
2005-11-21 18:42:00,90.163,90.176,90.145,90.146,1300999999.0
2005-11-21 18:43:00,90.163,90.168,90.141,90.143,386599999.0
2005-11-21 18:44:00,90.137,90.161,90.132,90.157,745899999.0
2005-11-21 18:45:00,90.133,90.16,90.13,90.145,791799997.0
2005-11-21 18:46:00,90.133,90.173,90.122,90.161,603500003.0
2005-11-21 18:47:00,90.159,90.187,90.159,90.167,204299999.0
2005-11-21 18:48:00,90.186,90.207,90.172,90.192,428499998.0
2005-11-21 18:49:00,90.196,90.208,90.174,90.202,604500004.0
2005-11-21 18:50:00,90.181,90.21,90.181,90.21,701299996.0
2005-11-21 18:51:00,90.214,90.227,90.199,90.202,1242500005.0
2005-11-21 18:52:00,90.226,90.233,90.194,90.203,1244499998.0
2005-11-21 18:53:00,90.221,90.237,90.199,90.224,1450499995.0
2005-11-21 18:54:00,90.24,90.263,90.217,90.23,1275300002.0
2005-11-21 18:55:00,90.248,90.271,90.242,90.255,1578499996.0
2005-11-21 18:56:00,90.256,90.265,90.236,90.245,319699998.0
2005-11-21 18:57:00,90.231,90.251,90.211,90.222,543499997.0
2005-11-21 18:58:00,90.216,90.236,90.199,90.219,963400000.0
2005-11-21 18:59:00,90.214,90.244,90.214,90.228,1207100000.0
2005-11-21 19:00:00,90.225,90.233,90.205,90.21,232899999.0
2005-11-21 19:01:00,90.211,90.228,90.194,90.212,619099997.0
2005-11-21 19:02:00,90.2,90.23,90.197,90.23,145899999.0
2005-11-21 19:03:00,90.235,90.243,90.22,90.226,500300003.0
2005-11-21 19:04:00,90.246,90.256,90.233,90.234,542100003.0
2005-11-21 19:05:00,90.247,90.252,90.232,90.232,499600006.0
2005-11-21 19:06:00,90.245,90.258,90.224,90.224,960700006.0
2005-11-21 19:07:00,90.245,90.263,90.225,90.225,1360800000.0
2005-11-21 19:08:00,90.21,90.241,90.191,90.206,1731199993.0
2005-11-21 19:09:00,90.19,90.218,90.185,90.218,848199992.0
2005-11-21 19:10:00,90.213,90.222,90.196,90.217,205000002.0
2005-11-21 19:11:00,90.215,90.227,90.202,90.215,524599995.0
2005-11-21 19:12:00,90.197,90.216,90.195,90.216,277200003.0
2005-11-21 19:13:00,90.21,90.211,90.181,90.181,421300002.0
2005-11-21 19:14:00,90.193,90.217,90.192,90.217,353400004.0
2005-11-21 19:15:00,90.22,90.237,90.204,90.211,1091699995.0
2005-11-21 19:16:00,90.215,90.227,90.202,90.214,598199991.0
2005-11-21 19:17:00,90.227,90.227,90.188,90.209,769199997.0
2005-11-21 19:18:00,90.226,90.247,90.211,90.211,526499997.0
2005-11-21 19:19:00,90.2,90.246,90.2,90.235,1319499999.0
2005-11-21 19:20:00,90.23,90.247,90.21,90.245,644399998.0
2005-11-21 19:21:00,90.235,90.247,90.215,90.235,903199999.0
2005-11-21 19:22:00,90.229,90.242,90.215,90.221,265999995.0
2005-11-21 19:23:00,90.229,90.229,90.19,90.207,1658300007.0
2005-11-21 19:24:00,90.193,90.222,90.191,90.199,742499994.0
2005-11-21 19:25:00,90.171,90.184,90.144,90.173,1148200005.0
2005-11-21 19:26:00,90.156,90.184,90.147,90.168,2104800006.0
2005-11-21 19:27:00,90.175,90.175,90.145,90.149,1300799993.0
2005-11-21 19:28:00,90.166,90.175,90.143,90.162,1106699997.0
2005-11-21 19:29:00,90.178,90.178,90.146,90.157,307600000.0
2005-11-21 19:30:00,90.189,90.197,90.169,90.188,1226200006.0
2005-11-21 19:31:00,90.193,90.193,90.167,90.174,623099998.0
2005-11-21 19:32:00,90.184,90.196,90.172,90.177,774999998.0
2005-11-21 19:33:00,90.169,90.2,90.169,90.184,614399995.0
2005-11-21 19:34:00,90.182,90.195,90.167,90.17,1218399993.0
2005-11-21 19:35:00,90.165,90.186,90.143,90.175,805499993.0
2005-11-21 19:36:00,90.156,90.173,90.145,90.167,578799997.0
2005-11-21 19:37:00,90.164,90.183,90.162,90.183,164099997.0
2005-11-21 19:38:00,90.175,90.199,90.159,90.174,885799997.0
2005-11-21 19:39:00,90.2,90.217,90.185,90.186,602399994.0
2005-11-21 19:40:00,90.204,90.22,90.186,90.19,966099996.0
2005-11-21 19:41:00,90.187,90.209,90.179,90.19,1115200005.0
2005-11-21 19:42:00,90.174,90.206,90.168,90.191,1045699999.0
2005-11-21 19:43:00,90.203,90.208,90.18,90.195,460999998.0
2005-11-21 19:44:00,90.194,90.216,90.187,90.187,824100001.0
2005-11-21 19:45:00,90.171,90.197,90.164,90.197,374800004.0
2005-11-21 19:46:00,90.194,90.197,90.174,90.175,590600003.0
2005-11-21 19:47:00,90.196,90.21,90.176,90.196,372599995.0
2005-11-21 19:48:00,90.19,90.21,90.183,90.202,1203800002.0
2005-11-21 19:49:00,90.181,90.208,90.177,90.196,817200000.0
2005-11-21 19:50:00,90.177,90.202,90.173,90.191,636100003.0
2005-11-21 19:51:00,90.177,90.216,90.177,90.203,766199992.0
2005-11-21 19:52:00,90.202,90.212,90.187,90.192,473600001.0
2005-11-21 19:53:00,90.219,90.232,90.203,90.214,850699995.0
2005-11-21 19:54:00,90.219,90.239,90.207,90.234,681199992.0
2005-11-21 19:55:00,90.23,90.259,90.23,90.255,272399998.0
2005-11-21 19:56:00,90.25,90.261,90.236,90.256,577999999.0
2005-11-21 19:57:00,90.234,90.257,90.211,90.257,680899994.0
2005-11-21 19:58:00,90.236,90.258,90.226,90.257,988099999.0
2005-11-21 19:59:00,90.255,90.255,90.226,90.234,1004999992.0
2005-11-21 20:00:00,90.24,90.258,90.238,90.255,478499994.0
2005-11-21 20:01:00,90.249,90.264,90.234,90.247,446599997.0
2005-11-21 20:02:00,90.229,90.256,90.217,90.228,592199997.0
2005-11-21 20:03:00,90.23,90.251,90.218,90.236,532999999.0
2005-11-21 20:04:00,90.234,90.248,90.212,90.231,565100002.0
2005-11-21 20:05:00,90.228,90.238,90.202,90.205,333200001.0
2005-11-21 20:06:00,90.191,90.224,90.183,90.205,811099993.0
2005-11-21 20:07:00,90.212,90.23,90.2,90.218,436200001.0
2005-11-21 20:08:00,90.222,90.228,90.199,90.215,798700006.0
2005-11-21 20:09:00,90.225,90.226,90.204,90.208,603299997.0
2005-11-21 20:10:00,90.227,90.227,90.203,90.207,645399998.0
2005-11-21 20:11:00,90.223,90.227,90.186,90.205,1329599998.0
2005-11-21 20:12:00,90.211,90.222,90.183,90.191,1402699996.0
2005-11-21 20:13:00,90.207,90.208,90.184,90.188,1093800005.0
2005-11-21 20:14:00,90.196,90.203,90.175,90.178,532099994.0
2005-11-21 20:15:00,90.187,90.2,90.168,90.179,1020899998.0
2005-11-21 20:16:00,90.195,90.195,90.162,90.162,1533599994.0
2005-11-21 20:17:00,90.181,90.193,90.168,90.171,216599996.0
2005-11-21 20:18:00,90.193,90.208,90.18,90.186,362900001.0
2005-11-21 20:19:00,90.205,90.214,90.182,90.192,1720899993.0
2005-11-21 20:20:00,90.195,90.206,90.174,90.176,1471699994.0
2005-11-21 20:21:00,90.195,90.2,90.177,90.18,461599998.0
2005-11-21 20:22:00,90.197,90.21,90.179,90.187,788099993.0
2005-11-21 20:23:00,90.2,90.215,90.188,90.205,835999998.0
2005-11-21 20:24:00,90.189,90.209,90.184,90.202,547899997.0
2005-11-21 20:25:00,90.195,90.198,90.161,90.162,991599987.0
2005-11-21 20:26:00,90.185,90.193,90.161,90.169,566600000.0
2005-11-21 20:27:00,90.19,90.19,90.161,90.168,982800003.0
2005-11-21 20:28:00,90.23,90.23,90.22,90.22,1902299987.0
2005-11-21 20:29:00,90.23,90.23,90.22,90.22,1902299987.0
2005-11-21 20:30:00,90.23,90.23,90.21,90.22,1902299987.0
2005-11-21 20:31:00,90.162,90.168,90.135,90.153,1902299987.0
2005-11-21 20:32:00,90.18,90.19,90.17,90.17,519899992.0
2005-11-21 20:33:00,90.172,90.188,90.148,90.188,519899992.0
2005-11-21 20:34:00,90.172,90.187,90.148,90.168,334700001.0
2005-11-21 20:35:00,90.169,90.181,90.155,90.158,645700000.0
2005-11-21 20:36:00,90.166,90.186,90.158,90.186,450100001.0
2005-11-21 20:37:00,90.173,90.193,90.16,90.191,503199995.0
2005-11-21 20:38:00,90.173,90.197,90.163,90.185,1493099995.0
2005-11-21 20:39:00,90.168,90.195,90.166,90.192,1187499994.0
2005-11-21 20:40:00,90.195,90.204,90.174,90.187,1582299990.0
2005-11-21 20:41:00,90.2,90.214,90.179,90.195,874899995.0
2005-11-21 20:42:00,90.197,90.212,90.179,90.198,834399998.0
2005-11-21 20:43:00,90.204,90.223,90.195,90.198,548000001.0
2005-11-21 20:44:00,90.216,90.216,90.178,90.182,1101999990.0
2005-11-21 20:45:00,90.179,90.211,90.179,90.208,945499996.0
2005-11-21 20:46:00,90.212,90.214,90.182,90.182,772900005.0
2005-11-21 20:47:00,90.2,90.217,90.18,90.195,1195299995.0
2005-11-21 20:48:00,90.199,90.218,90.192,90.206,722100005.0
2005-11-21 20:49:00,90.212,90.224,90.193,90.199,943999995.0
2005-11-21 20:50:00,90.2,90.22,90.193,90.21,1016199997.0
2005-11-21 20:51:00,90.217,90.223,90.198,90.199,709599995.0
2005-11-21 20:52:00,90.213,90.229,90.194,90.219,674299993.0
2005-11-21 20:53:00,90.222,90.228,90.198,90.215,1588599996.0
2005-11-21 20:54:00,90.213,90.235,90.204,90.23,440799999.0
2005-11-21 20:55:00,90.215,90.227,90.194,90.227,1163900001.0
2005-11-21 20:56:00,90.225,90.24,90.205,90.221,1010299995.0
2005-11-21 20:57:00,90.225,90.235,90.207,90.215,1363600001.0
2005-11-21 20:58:00,90.08,90.1,90.08,90.09,1874599997.0
2005-11-21 20:59:00,90.222,90.231,90.181,90.193,1874599997.0
2005-11-21 21:00:00,90.188,90.21,90.177,90.195,1960099999.0
2005-11-21 21:01:00,90.09,90.1,90.09,90.1,750799999.0
2005-11-21 21:02:00,90.172,90.18,90.145,90.166,750799999.0
2005-11-21 21:03:00,90.183,90.187,90.16,90.161,574100002.0
2005-11-21 21:04:00,90.176,90.189,90.163,90.167,323299998.0
2005-11-21 21:05:00,90.177,90.18,90.155,90.167,452899998.0
2005-11-21 21:06:00,90.167,90.19,90.166,90.184,657299998.0
2005-11-21 21:07:00,90.173,90.207,90.173,90.207,608900006.0
2005-11-21 21:08:00,90.191,90.219,90.185,90.205,685399996.0
2005-11-21 21:09:00,90.202,90.261,90.202,90.237,376299995.0
2005-11-21 21:10:00,90.22,90.239,90.201,90.211,443199999.0
2005-11-21 21:11:00,90.209,90.225,90.197,90.2,382999997.0
2005-11-21 21:12:00,90.207,90.207,90.168,90.192,416199999.0
2005-11-21 21:13:00,90.169,90.19,90.153,90.169,884899999.0
2005-11-21 21:14:00,90.165,90.19,90.158,90.178,956099999.0
2005-11-21 21:15:00,90.183,90.19,90.16,90.17,928500000.0
2005-11-21 21:16:00,90.167,90.185,90.156,90.17,695199994.0
2005-11-21 21:17:00,90.172,90.181,90.147,90.161,1450800006.0
2005-11-21 21:18:00,90.17,90.17,90.143,90.15,639499997.0
2005-11-21 21:19:00,90.147,90.179,90.147,90.174,1038499993.0
2005-11-21 21:20:00,90.161,90.171,90.134,90.155,1766100003.0
2005-11-21 21:21:00,90.167,90.19,90.158,90.173,2028400006.0
2005-11-21 21:22:00,90.176,90.186,90.153,90.165,1527699987.0
2005-11-21 21:23:00,90.174,90.188,90.159,90.182,1123200007.0
2005-11-21 21:24:00,90.18,90.207,90.174,90.207,842500001.0
2005-11-21 21:25:00,90.203,90.211,90.179,90.189,1341399995.0
2005-11-21 21:26:00,90.194,90.219,90.194,90.215,450299998.0
2005-11-21 21:27:00,90.197,90.219,90.193,90.205,417199997.0
2005-11-21 21:28:00,90.203,90.22,90.201,90.213,286699999.0
2005-11-21 21:29:00,90.219,90.219,90.191,90.197,600000011.0
2005-11-21 21:30:00,90.211,90.22,90.187,90.187,428400003.0
2005-11-21 21:31:00,90.176,90.201,90.176,90.185,295299998.0
2005-11-21 21:32:00,90.182,90.182,90.148,90.154,1243099998.0
2005-11-21 21:33:00,90.167,90.169,90.143,90.15,297299998.0
2005-11-21 21:34:00,90.153,90.163,90.13,90.13,428099999.0
2005-11-21 21:35:00,90.16,90.163,90.139,90.146,437899999.0
2005-11-21 21:36:00,90.151,90.151,90.119,90.119,174999997.0
2005-11-21 21:37:00,90.117,90.156,90.117,90.135,354600001.0
2005-11-21 21:38:00,90.128,90.146,90.116,90.116,278399996.0
2005-11-21 21:39:00,90.126,90.136,90.109,90.128,178399999.0
2005-11-21 21:40:00,90.131,90.142,90.115,90.115,347799997.0
2005-11-21 21:41:00,90.125,90.137,90.101,90.101,323200000.0
2005-11-21 21:42:00,90.128,90.128,90.075,90.075,628699992.0
2005-11-21 21:43:00,90.083,90.097,90.061,90.092,612599995.0
2005-11-21 21:44:00,90.076,90.101,90.061,90.089,1484899999.0
2005-11-21 21:45:00,90.086,90.09,90.063,90.068,931299997.0
2005-11-21 21:46:00,90.075,90.094,90.064,90.064,525800001.0
2005-11-21 21:47:00,90.083,90.096,90.057,90.057,799999999.0
2005-11-21 21:48:00,90.073,90.088,90.065,90.066,245200000.0
2005-11-21 21:49:00,90.079,90.105,90.071,90.085,631099995.0
2005-11-21 21:50:00,90.068,90.085,90.058,90.067,276500000.0
2005-11-21 21:51:00,90.059,90.078,90.048,90.065,283100001.0
2005-11-21 21:52:00,90.043,90.075,90.043,90.066,556399993.0
2005-11-21 21:53:00,90.073,90.08,90.059,90.06,263300003.0
2005-11-21 21:54:00,90.068,90.08,90.06,90.075,227000000.0
2005-11-21 21:55:00,90.058,90.079,90.057,90.079,103399999.0
2005-11-21 21:56:00,90.082,90.082,90.06,90.066,555400005.0
2005-11-21 21:57:00,90.064,90.077,90.057,90.073,136600001.0
2005-11-21 21:58:00,90.068,90.086,90.059,90.077,174500004.0
2005-11-21 21:59:00,90.09,90.106,90.069,90.078,524699996.0
2005-11-21 22:00:00,90.082,90.1,90.056,90.084,823100004.0
2005-11-21 22:01:00,90.063,90.088,90.057,90.088,793799999.0
2005-11-21 22:02:00,90.083,90.09,90.065,90.065,1201099994.0
2005-11-21 22:03:00,90.071,90.08,90.047,90.047,292799998.0
2005-11-21 22:04:00,90.065,90.065,90.034,90.04,703499992.0
2005-11-21 22:05:00,90.039,90.059,90.028,90.056,236899996.0
2005-11-21 22:06:00,90.052,90.067,90.032,90.052,197900001.0
2005-11-21 22:07:00,90.049,90.05,90.032,90.032,144900001.0
2005-11-21 22:08:00,90.036,90.054,90.028,90.032,241499999.0
2005-11-21 22:09:00,90.039,90.059,90.03,90.049,306299999.0
2005-11-21 22:10:00,90.055,90.06,90.021,90.021,221900001.0
2005-11-21 22:11:00,90.041,90.065,90.032,90.055,343599996.0
2005-11-21 22:12:00,90.027,90.051,89.997,90.01,480200000.0
2005-11-21 22:13:00,89.994,90.018,89.987,90.015,370800000.0
2005-11-21 22:14:00,90.015,90.015,89.996,90.0,168999998.0
2005-11-21 22:15:00,90.018,90.027,90.004,90.004,571199998.0
2005-11-21 22:16:00,90.022,90.022,89.997,89.998,296699996.0
2005-11-21 22:17:00,90.017,90.04,90.001,90.032,211099999.0
2005-11-21 22:18:00,90.027,90.063,90.027,90.063,371500000.0
2005-11-21 22:19:00,90.052,90.069,90.042,90.062,225600000.0
2005-11-21 22:20:00,90.065,90.065,90.045,90.053,197499998.0
2005-11-21 22:21:00,90.032,90.056,90.032,90.038,126299998.0
2005-11-21 22:22:00,90.054,90.071,90.047,90.063,321200000.0
2005-11-21 22:23:00,90.044,90.068,90.042,90.047,235100002.0
2005-11-21 22:24:00,90.058,90.08,90.058,90.08,73199998.0
2005-11-21 22:25:00,90.085,90.097,90.07,90.084,240499996.0
2005-11-21 22:26:00,90.066,90.086,90.066,90.086,66099999.0
2005-11-21 22:27:00,90.093,90.099,90.076,90.076,826899999.0
2005-11-21 22:28:00,90.087,90.104,90.073,90.073,258099996.0
2005-11-21 22:29:00,90.082,90.097,90.055,90.078,269099996.0
2005-11-21 22:30:00,90.069,90.097,90.066,90.097,492299998.0
2005-11-21 22:31:00,90.08,90.095,90.076,90.095,80400000.0
2005-11-21 22:32:00,90.09,90.1,90.072,90.076,276900000.0
2005-11-21 22:33:00,90.081,90.102,90.078,90.095,458100001.0
2005-11-21 22:34:00,90.094,90.103,90.076,90.078,468100000.0
2005-11-21 22:35:00,90.1,90.1,90.079,90.08,309800000.0
2005-11-21 22:36:00,90.094,90.112,90.084,90.105,431700001.0
2005-11-21 22:37:00,90.092,90.112,90.087,90.098,283199998.0
2005-11-21 22:38:00,90.1,90.1,90.072,90.075,225899999.0
2005-11-21 22:39:00,90.095,90.1,90.07,90.075,312700000.0
2005-11-21 22:40:00,90.087,90.099,90.072,90.076,414400000.0
2005-11-21 22:41:00,90.08,90.1,90.075,90.088,221799998.0
2005-11-21 22:42:00,90.084,90.099,90.07,90.09,177799999.0
2005-11-21 22:43:00,90.093,90.097,90.068,90.075,568199988.0
2005-11-21 22:44:00,90.095,90.1,90.07,90.07,523400001.0
2005-11-21 22:45:00,90.079,90.095,90.057,90.093,413199998.0
2005-11-21 22:46:00,90.09,90.108,90.07,90.096,321599998.0
2005-11-21 22:47:00,90.096,90.103,90.08,90.087,260699999.0
2005-11-21 22:48:00,90.105,90.11,90.071,90.072,544100000.0
2005-11-21 22:49:00,90.099,90.109,90.08,90.088,448499997.0
2005-11-21 22:50:00,90.107,90.107,90.071,90.071,154500001.0
2005-11-21 22:51:00,90.073,90.102,90.072,90.101,532000001.0
2005-11-21 22:52:00,90.092,90.105,90.088,90.103,183400004.0
2005-11-21 22:53:00,90.113,90.119,90.053,90.082,514399998.0
2005-11-21 22:54:00,90.096,90.107,90.08,90.084,282699999.0
2005-11-21 22:55:00,90.079,90.094,90.068,90.091,429599997.0
2005-11-21 22:56:00,90.095,90.105,90.073,90.074,222500002.0
2005-11-21 22:57:00,90.117,90.126,90.083,90.094,216399998.0
2005-11-21 22:58:00,90.104,90.123,90.097,90.097,192100001.0
2005-11-21 22:59:00,90.087,90.112,90.041,90.086,242400000.0
2005-11-21 23:00:00,90.105,90.118,90.097,90.108,235799999.0
2005-11-21 23:01:00,90.092,90.113,90.09,90.096,286900002.0
2005-11-21 23:02:00,90.115,90.13,90.104,90.123,182499997.0
2005-11-21 23:03:00,90.117,90.139,90.112,90.137,248800000.0
2005-11-21 23:04:00,90.107,90.136,90.107,90.136,107000000.0
2005-11-21 23:05:00,90.14,90.15,90.119,90.131,119299999.0
2005-11-21 23:06:00,90.152,90.163,90.132,90.155,206999997.0
2005-11-21 23:07:00,90.151,90.162,90.13,90.15,283499999.0
2005-11-21 23:08:00,90.154,90.154,90.128,90.132,301799999.0
2005-11-21 23:09:00,90.134,90.153,90.132,90.132,162300001.0
2005-11-21 23:10:00,90.152,90.152,90.134,90.134,31600000.0
2005-11-21 23:11:00,90.13,90.145,90.116,90.137,224600003.0
2005-11-21 23:12:00,90.137,90.144,90.123,90.132,189500002.0
2005-11-21 23:13:00,90.137,90.143,90.117,90.123,307899999.0
2005-11-21 23:14:00,90.136,90.145,90.12,90.135,187099997.0
2005-11-21 23:15:00,90.138,90.14,90.126,90.129,157199997.0
2005-11-21 23:16:00,90.113,90.15,90.113,90.134,264499997.0
2005-11-21 23:17:00,90.12,90.137,90.102,90.121,445100000.0
2005-11-21 23:18:00,90.123,90.136,90.114,90.132,158299996.0
2005-11-21 23:19:00,90.117,90.141,90.117,90.141,84000001.0
2005-11-21 23:20:00,90.133,90.15,90.127,90.15,280599998.0
2005-11-21 23:21:00,90.145,90.15,90.127,90.137,219999996.0
2005-11-21 23:22:00,90.136,90.15,90.12,90.14,157900000.0
2005-11-21 23:23:00,90.148,90.149,90.124,90.124,226299998.0
2005-11-21 23:24:00,90.135,90.147,90.126,90.143,298899997.0
2005-11-21 23:25:00,90.139,90.145,90.128,90.145,136000003.0
2005-11-21 23:26:00,90.143,90.148,90.127,90.141,209499999.0
2005-11-21 23:27:00,90.115,90.141,90.115,90.141,217700000.0
2005-11-21 23:28:00,90.143,90.152,90.126,90.142,205300002.0
2005-11-21 23:29:00,90.137,90.15,90.12,90.145,311500001.0
2005-11-21 23:30:00,90.134,90.147,90.12,90.135,201300001.0
2005-11-21 23:31:00,90.125,90.164,90.125,90.164,254100000.0
2005-11-21 23:32:00,90.143,90.161,90.129,90.147,192399999.0
2005-11-21 23:33:00,90.129,90.153,90.124,90.152,304100003.0
2005-11-21 23:34:00,90.143,90.175,90.128,90.168,256999999.0
2005-11-21 23:35:00,90.173,90.178,90.134,90.152,288499997.0
2005-11-21 23:36:00,90.167,90.181,90.164,90.177,235000004.0
2005-11-21 23:37:00,90.165,90.177,90.154,90.167,111800002.0
2005-11-21 23:38:00,90.164,90.164,90.137,90.146,318199996.0
2005-11-21 23:39:00,90.162,90.171,90.145,90.162,259100000.0
2005-11-21 23:40:00,90.165,90.175,90.143,90.151,265600000.0
2005-11-21 23:41:00,90.168,90.183,90.157,90.173,254100000.0
2005-11-21 23:42:00,90.165,90.17,90.142,90.142,203800003.0
2005-11-21 23:43:00,90.165,90.176,90.15,90.162,210900001.0
2005-11-21 23:44:00,90.152,90.186,90.141,90.186,385699998.0
2005-11-21 23:45:00,90.183,90.183,90.161,90.161,38800000.0
2005-11-21 23:46:00,90.167,90.184,90.167,90.184,38300000.0
2005-11-21 23:47:00,90.182,90.186,90.164,90.164,238899997.0
2005-11-21 23:48:00,90.175,90.186,90.161,90.17,270699996.0
2005-11-21 23:49:00,90.175,90.179,90.151,90.161,202200004.0
2005-11-21 23:50:00,90.162,90.194,90.162,90.184,272300002.0
2005-11-21 23:51:00,90.154,90.171,90.148,90.158,220800000.0
2005-11-21 23:52:00,90.153,90.161,90.139,90.148,255100004.0
2005-11-21 23:53:00,90.162,90.173,90.151,90.151,199200000.0
2005-11-21 23:54:00,90.154,90.172,90.148,90.165,252099999.0
2005-11-21 23:55:00,90.157,90.171,90.141,90.152,134600001.0
2005-11-21 23:56:00,90.175,90.185,90.163,90.163,227800004.0
2005-11-21 23:57:00,90.178,90.184,90.161,90.17,142199998.0
2005-11-21 23:58:00,90.172,90.179,90.143,90.164,244599996.0
2005-11-21 23:59:00,90.165,90.165,90.15,90.15,91400003.0
2005-11-22 00:00:00,90.165,90.17,90.144,90.145,307500004.0
2005-11-22 00:01:00,90.146,90.175,90.127,90.145,158899999.0
2005-11-22 00:02:00,90.161,90.187,90.137,90.147,205299997.0
2005-11-22 00:03:00,90.176,90.19,90.142,90.157,306900001.0
2005-11-22 00:04:00,90.16,90.181,90.139,90.151,395799997.0
2005-11-22 00:05:00,90.182,90.182,90.124,90.146,247299997.0
2005-11-22 00:06:00,90.148,90.163,90.127,90.139,315699995.0
2005-11-22 00:07:00,90.151,90.182,90.14,90.14,186800001.0
2005-11-22 00:08:00,90.146,90.178,90.143,90.147,358699996.0
2005-11-22 00:09:00,90.195,90.195,90.135,90.135,239999998.0
2005-11-22 00:10:00,90.187,90.199,90.156,90.156,334700000.0
2005-11-22 00:11:00,90.148,90.195,90.14,90.195,133799999.0
2005-11-22 00:12:00,90.182,90.201,90.165,90.165,226599999.0
2005-11-22 00:13:00,90.186,90.209,90.165,90.173,260199999.0
2005-11-22 00:14:00,90.164,90.214,90.164,90.21,218499999.0
2005-11-22 00:15:00,90.212,90.212,90.158,90.173,166700001.0
2005-11-22 00:16:00,90.16,90.196,90.157,90.184,219900000.0
2005-11-22 00:17:00,90.174,90.197,90.121,90.14,269600003.0
2005-11-22 00:18:00,90.123,90.156,90.103,90.134,252200002.0
2005-11-22 00:19:00,90.14,90.149,90.105,90.128,325699999.0
2005-11-22 00:20:00,90.106,90.142,90.089,90.103,270599999.0
2005-11-22 00:21:00,90.098,90.123,90.087,90.119,230400002.0
2005-11-22 00:22:00,90.104,90.115,90.067,90.077,211400001.0
2005-11-22 00:23:00,90.064,90.11,90.061,90.097,251299999.0
2005-11-22 00:24:00,90.08,90.106,90.053,90.064,240800000.0
2005-11-22 00:25:00,90.059,90.096,90.053,90.07,246800000.0
2005-11-22 00:26:00,90.068,90.099,90.064,90.068,349500002.0
2005-11-22 00:27:00,90.12,90.123,90.082,90.082,299900004.0
2005-11-22 00:28:00,90.139,90.159,90.112,90.112,118499998.0
2005-11-22 00:29:00,90.119,90.119,90.093,90.111,237699998.0
2005-11-22 00:30:00,90.106,90.117,90.085,90.103,176500001.0
2005-11-22 00:31:00,90.115,90.12,90.101,90.108,30600000.0
2005-11-22 00:32:00,90.113,90.116,90.082,90.092,320200001.0
2005-11-22 00:33:00,90.104,90.127,90.095,90.127,124399997.0
2005-11-22 00:34:00,90.1,90.121,90.076,90.102,31600000.0
2005-11-22 00:35:00,90.11,90.128,90.091,90.112,139399999.0
2005-11-22 00:36:00,90.117,90.129,90.096,90.128,260599996.0
2005-11-22 00:37:00,90.125,90.13,90.104,90.11,285500000.0
2005-11-22 00:38:00,90.123,90.133,90.105,90.115,45000000.0
2005-11-22 00:39:00,90.122,90.139,90.09,90.108,315499998.0
2005-11-22 00:40:00,90.106,90.123,90.095,90.122,256599998.0
2005-11-22 00:41:00,90.127,90.14,90.116,90.123,198399999.0
2005-11-22 00:42:00,90.128,90.136,90.109,90.116,181599998.0
2005-11-22 00:43:00,90.134,90.146,90.119,90.131,77800000.0
2005-11-22 00:44:00,90.141,90.141,90.104,90.104,171599998.0
2005-11-22 00:45:00,90.113,90.136,90.111,90.128,109100003.0
2005-11-22 00:46:00,90.125,90.135,90.106,90.127,170400001.0
2005-11-22 00:47:00,90.117,90.135,90.101,90.135,409200003.0
2005-11-22 00:48:00,90.117,90.13,90.101,90.12,262399995.0
2005-11-22 00:49:00,90.11,90.135,90.11,90.117,226699998.0
2005-11-22 00:50:00,90.118,90.138,90.116,90.126,151099996.0
2005-11-22 00:51:00,90.133,90.142,90.111,90.131,220799998.0
2005-11-22 00:52:00,90.14,90.14,90.114,90.12,209900002.0
2005-11-22 00:53:00,90.138,90.138,90.115,90.121,204700001.0
2005-11-22 00:54:00,90.13,90.13,90.103,90.106,158000000.0
2005-11-22 00:55:00,90.11,90.135,90.11,90.135,255200001.0
2005-11-22 00:56:00,90.102,90.13,90.102,90.127,276999999.0
2005-11-22 00:57:00,90.128,90.154,90.127,90.15,250600000.0
2005-11-22 00:58:00,90.145,90.16,90.135,90.152,153500003.0
2005-11-22 00:59:00,90.16,90.16,90.139,90.149,324400001.0
2005-11-22 01:00:00,90.132,90.165,90.132,90.155,232400000.0
2005-11-22 01:01:00,90.155,90.16,90.142,90.148,84099999.0
2005-11-22 01:02:00,90.144,90.158,90.121,90.152,177800000.0
2005-11-22 01:03:00,90.124,90.157,90.124,90.157,169700002.0
2005-11-22 01:04:00,90.154,90.167,90.138,90.138,254400002.0
2005-11-22 01:05:00,90.145,90.179,90.145,90.171,188700001.0
2005-11-22 01:06:00,90.166,90.179,90.15,90.157,152499997.0
2005-11-22 01:07:00,90.153,90.171,90.14,90.158,177199999.0
2005-11-22 01:08:00,90.168,90.183,90.151,90.168,176299997.0
2005-11-22 01:09:00,90.177,90.177,90.153,90.16,109399997.0
2005-11-22 01:10:00,90.17,90.17,90.15,90.15,192099998.0
2005-11-22 01:11:00,90.158,90.17,90.145,90.17,265800004.0
2005-11-22 01:12:00,90.145,90.167,90.131,90.148,221600001.0
2005-11-22 01:13:00,90.142,90.15,90.119,90.138,240300003.0
2005-11-22 01:14:00,90.131,90.166,90.131,90.14,259299998.0
2005-11-22 01:15:00,90.18,90.18,90.161,90.161,92000000.0
2005-11-22 01:16:00,90.168,90.185,90.157,90.172,290899998.0
2005-11-22 01:17:00,90.17,90.182,90.152,90.163,200599999.0
2005-11-22 01:18:00,90.172,90.188,90.163,90.163,193099997.0
2005-11-22 01:19:00,90.175,90.18,90.161,90.161,162400002.0
2005-11-22 01:20:00,90.154,90.189,90.154,90.18,256900000.0
2005-11-22 01:21:00,90.183,90.197,90.164,90.164,228599999.0
2005-11-22 01:22:00,90.176,90.184,90.159,90.171,63999999.0
2005-11-22 01:23:00,90.175,90.18,90.153,90.162,166799998.0
2005-11-22 01:24:00,90.179,90.192,90.168,90.168,162899998.0
2005-11-22 01:25:00,90.18,90.2,90.175,90.179,270200002.0
2005-11-22 01:26:00,90.195,90.195,90.169,90.172,267500003.0
2005-11-22 01:27:00,90.188,90.196,90.171,90.18,235199997.0
2005-11-22 01:28:00,90.177,90.201,90.176,90.196,148099998.0
2005-11-22 01:29:00,90.185,90.202,90.159,90.184,277900002.0
2005-11-22 01:30:00,90.212,90.212,90.184,90.184,145600000.0
2005-11-22 01:31:00,90.197,90.215,90.182,90.201,199699997.0
2005-11-22 01:32:00,90.204,90.223,90.203,90.215,226799996.0
2005-11-22 01:33:00,90.202,90.205,90.184,90.185,188200001.0
2005-11-22 01:34:00,90.207,90.212,90.188,90.189,223500002.0
2005-11-22 01:35:00,90.195,90.227,90.195,90.213,141900000.0
2005-11-22 01:36:00,90.217,90.23,90.2,90.22,182100002.0
2005-11-22 01:37:00,90.216,90.233,90.21,90.232,261700006.0
2005-11-22 01:38:00,90.227,90.235,90.205,90.23,277699996.0
2005-11-22 01:39:00,90.23,90.242,90.215,90.229,153300000.0
2005-11-22 01:40:00,90.219,90.239,90.217,90.234,224199999.0
2005-11-22 01:41:00,90.218,90.24,90.218,90.239,266200003.0
2005-11-22 01:42:00,90.231,90.231,90.194,90.194,96400000.0
2005-11-22 01:43:00,90.217,90.227,90.204,90.209,129600000.0
2005-11-22 01:44:00,90.205,90.222,90.198,90.207,150799999.0
2005-11-22 01:45:00,90.202,90.204,90.178,90.199,176699999.0
2005-11-22 01:46:00,90.185,90.212,90.184,90.208,119200002.0
2005-11-22 01:47:00,90.203,90.205,90.185,90.185,149699997.0
2005-11-22 01:48:00,90.189,90.209,90.176,90.209,396700000.0
2005-11-22 01:49:00,90.181,90.207,90.179,90.203,345199995.0
2005-11-22 01:50:00,90.199,90.212,90.177,90.196,202999998.0
2005-11-22 01:51:00,90.212,90.234,90.208,90.218,177400000.0
2005-11-22 01:52:00,90.217,90.226,90.203,90.203,218599999.0
2005-11-22 01:53:00,90.212,90.217,90.186,90.187,229999997.0
2005-11-22 01:54:00,90.218,90.233,90.204,90.204,212000002.0
2005-11-22 01:55:00,90.222,90.231,90.214,90.215,179800001.0
2005-11-22 01:56:00,90.21,90.237,90.208,90.212,368100002.0
2005-11-22 01:57:00,90.233,90.233,90.204,90.206,356399996.0
2005-11-22 01:58:00,90.227,90.237,90.206,90.221,235200000.0
2005-11-22 01:59:00,90.234,90.247,90.219,90.234,347799995.0
2005-11-22 02:00:00,90.24,90.242,90.22,90.22,185399994.0
2005-11-22 02:01:00,90.229,90.239,90.204,90.232,221200000.0
2005-11-22 02:02:00,90.225,90.238,90.214,90.232,117699999.0
2005-11-22 02:03:00,90.207,90.23,90.192,90.21,284700000.0
2005-11-22 02:04:00,90.198,90.221,90.195,90.217,347700004.0
2005-11-22 02:05:00,90.187,90.207,90.187,90.207,179199997.0
2005-11-22 02:06:00,90.19,90.213,90.19,90.212,208200003.0
2005-11-22 02:07:00,90.197,90.214,90.191,90.213,252799998.0
2005-11-22 02:08:00,90.197,90.216,90.19,90.201,287500001.0
2005-11-22 02:09:00,90.187,90.187,90.158,90.165,358499996.0
2005-11-22 02:10:00,90.179,90.188,90.161,90.165,106100000.0
2005-11-22 02:11:00,90.179,90.221,90.165,90.177,195299998.0
2005-11-22 02:12:00,90.168,90.186,90.158,90.174,193999999.0
2005-11-22 02:13:00,90.177,90.18,90.154,90.175,226599998.0
2005-11-22 02:14:00,90.169,90.187,90.169,90.169,166700000.0
2005-11-22 02:15:00,90.175,90.202,90.175,90.189,213599998.0
2005-11-22 02:16:00,90.161,90.194,90.161,90.183,234699999.0
2005-11-22 02:17:00,90.189,90.204,90.18,90.203,145800001.0
2005-11-22 02:18:00,90.215,90.22,90.192,90.198,214499997.0
2005-11-22 02:19:00,90.199,90.224,90.199,90.22,198799999.0
2005-11-22 02:20:00,90.219,90.229,90.207,90.217,236499998.0
2005-11-22 02:21:00,90.206,90.234,90.206,90.231,157300000.0
2005-11-22 02:22:00,90.216,90.232,90.209,90.222,106899997.0
2005-11-22 02:23:00,90.226,90.24,90.209,90.215,290800003.0
2005-11-22 02:24:00,90.223,90.239,90.21,90.213,234400003.0
2005-11-22 02:25:00,90.242,90.242,90.208,90.211,151200000.0
2005-11-22 02:26:00,90.231,90.231,90.185,90.185,171400003.0
2005-11-22 02:27:00,90.216,90.229,90.202,90.215,377200002.0
2005-11-22 02:28:00,90.215,90.215,90.2,90.2,18100000.0
2005-11-22 02:29:00,90.214,90.219,90.198,90.208,209899999.0
2005-11-22 02:30:00,90.215,90.234,90.2,90.21,165100001.0
2005-11-22 02:31:00,90.219,90.232,90.205,90.218,228200006.0
2005-11-22 02:32:00,90.222,90.224,90.199,90.215,173599997.0
2005-11-22 02:33:00,90.201,90.214,90.201,90.214,79399998.0
2005-11-22 02:34:00,90.169,90.211,90.169,90.198,233399995.0
2005-11-22 02:35:00,90.19,90.195,90.169,90.179,230399998.0
2005-11-22 02:36:00,90.176,90.198,90.176,90.193,300999999.0
2005-11-22 02:37:00,90.184,90.204,90.169,90.188,178599998.0
2005-11-22 02:38:00,90.178,90.198,90.174,90.191,348200000.0
2005-11-22 02:39:00,90.158,90.18,90.156,90.179,200199996.0
2005-11-22 02:40:00,90.173,90.186,90.154,90.172,119299999.0
2005-11-22 02:41:00,90.182,90.188,90.165,90.173,243399999.0
2005-11-22 02:42:00,90.162,90.18,90.156,90.178,313299993.0
2005-11-22 02:43:00,90.152,90.18,90.15,90.17,211200001.0
2005-11-22 02:44:00,90.161,90.187,90.159,90.187,296999996.0
2005-11-22 02:45:00,90.173,90.198,90.173,90.195,148300000.0
2005-11-22 02:46:00,90.189,90.218,90.189,90.211,250800002.0
2005-11-22 02:47:00,90.192,90.219,90.192,90.219,100700000.0
2005-11-22 02:48:00,90.209,90.224,90.189,90.208,231300005.0
2005-11-22 02:49:00,90.213,90.213,90.194,90.209,169400000.0
2005-11-22 02:50:00,90.201,90.213,90.193,90.208,169600001.0
2005-11-22 02:51:00,90.207,90.21,90.183,90.183,198100003.0
2005-11-22 02:52:00,90.19,90.228,90.19,90.224,348699997.0
2005-11-22 02:53:00,90.21,90.243,90.21,90.24,280899996.0
2005-11-22 02:54:00,90.204,90.225,90.194,90.225,146400000.0
2005-11-22 02:55:00,90.22,90.241,90.215,90.233,161400002.0
2005-11-22 02:56:00,90.238,90.243,90.218,90.225,301900000.0
2005-11-22 02:57:00,90.214,90.233,90.203,90.224,130399999.0
2005-11-22 02:58:00,90.232,90.26,90.23,90.248,249599993.0
2005-11-22 02:59:00,90.241,90.241,90.219,90.22,233499998.0
2005-11-22 03:00:00,90.22,90.241,90.206,90.233,362399995.0
2005-11-22 03:01:00,90.227,90.236,90.213,90.22,232899998.0
2005-11-22 03:02:00,90.235,90.235,90.205,90.205,93799999.0
2005-11-22 03:03:00,90.201,90.23,90.201,90.202,341200000.0
2005-11-22 03:04:00,90.215,90.22,90.202,90.208,91500000.0
2005-11-22 03:05:00,90.213,90.231,90.202,90.217,283200000.0
2005-11-22 03:06:00,90.208,90.232,90.201,90.201,130600001.0
2005-11-22 03:07:00,90.212,90.228,90.196,90.215,261099999.0
2005-11-22 03:08:00,90.223,90.235,90.198,90.208,353199996.0
2005-11-22 03:09:00,90.226,90.238,90.211,90.22,189700001.0
2005-11-22 03:10:00,90.206,90.231,90.198,90.22,320799996.0
2005-11-22 03:11:00,90.211,90.224,90.201,90.224,113899997.0
2005-11-22 03:12:00,90.214,90.251,90.214,90.245,185299999.0
2005-11-22 03:13:00,90.234,90.263,90.227,90.238,320399996.0
2005-11-22 03:14:00,90.238,90.265,90.225,90.251,196699998.0
2005-11-22 03:15:00,90.265,90.265,90.242,90.242,55300002.0
2005-11-22 03:16:00,90.242,90.263,90.237,90.259,279299998.0
2005-11-22 03:17:00,90.266,90.266,90.254,90.254,83399997.0
2005-11-22 03:18:00,90.255,90.255,90.232,90.232,72300000.0
2005-11-22 03:19:00,90.24,90.26,90.238,90.255,193299999.0
2005-11-22 03:20:00,90.246,90.267,90.245,90.255,288499997.0
2005-11-22 03:21:00,90.256,90.262,90.239,90.241,340199996.0
2005-11-22 03:22:00,90.253,90.256,90.232,90.235,196000001.0
2005-11-22 03:23:00,90.251,90.253,90.227,90.228,221200002.0
2005-11-22 03:24:00,90.227,90.25,90.222,90.245,211300004.0
2005-11-22 03:25:00,90.25,90.25,90.22,90.228,386499997.0
2005-11-22 03:26:00,90.234,90.247,90.22,90.235,251099997.0
2005-11-22 03:27:00,90.222,90.24,90.215,90.224,196400000.0
2005-11-22 03:28:00,90.224,90.241,90.224,90.241,10800000.0
2005-11-22 03:29:00,90.247,90.247,90.223,90.223,82499999.0
2005-11-22 03:30:00,90.235,90.235,90.206,90.206,220999997.0
2005-11-22 03:31:00,90.215,90.239,90.206,90.216,249699996.0
2005-11-22 03:32:00,90.25,90.25,90.219,90.224,255999999.0
2005-11-22 03:33:00,90.23,90.255,90.23,90.245,324100001.0
2005-11-22 03:34:00,90.232,90.252,90.227,90.247,316000002.0
2005-11-22 03:35:00,90.227,90.255,90.227,90.245,200199996.0
2005-11-22 03:36:00,90.233,90.253,90.233,90.253,148699996.0
2005-11-22 03:37:00,90.245,90.268,90.237,90.258,224199998.0
2005-11-22 03:38:00,90.255,90.265,90.232,90.248,155700000.0
2005-11-22 03:39:00,90.248,90.275,90.229,90.229,150100000.0
2005-11-22 03:40:00,90.244,90.275,90.244,90.272,186900001.0
2005-11-22 03:41:00,90.272,90.272,90.249,90.254,51900000.0
2005-11-22 03:42:00,90.243,90.267,90.242,90.267,268899999.0
2005-11-22 03:43:00,90.252,90.265,90.235,90.247,180100001.0
2005-11-22 03:44:00,90.227,90.262,90.199,90.262,172800001.0
2005-11-22 03:45:00,90.251,90.268,90.236,90.264,312300001.0
2005-11-22 03:46:00,90.234,90.255,90.232,90.246,216899999.0
2005-11-22 03:47:00,90.241,90.252,90.223,90.236,240500001.0
2005-11-22 03:48:00,90.217,90.235,90.209,90.228,44099999.0
2005-11-22 03:49:00,90.233,90.257,90.222,90.257,352799996.0
2005-11-22 03:50:00,90.253,90.261,90.228,90.228,131600000.0
2005-11-22 03:51:00,90.24,90.252,90.22,90.24,244200001.0
2005-11-22 03:52:00,90.239,90.267,90.239,90.261,254899999.0
2005-11-22 03:53:00,90.251,90.255,90.232,90.237,255399999.0
2005-11-22 03:54:00,90.236,90.254,90.235,90.252,272299998.0
2005-11-22 03:55:00,90.247,90.266,90.247,90.266,51900000.0
2005-11-22 03:56:00,90.264,90.276,90.253,90.276,92999999.0
2005-11-22 03:57:00,90.282,90.307,90.282,90.297,109299997.0
2005-11-22 03:58:00,90.286,90.312,90.279,90.298,177199996.0
2005-11-22 03:59:00,90.307,90.323,90.296,90.303,333200003.0
2005-11-22 04:00:00,90.274,90.3,90.274,90.287,118100000.0
2005-11-22 04:01:00,90.297,90.297,90.275,90.281,161699998.0
2005-11-22 04:02:00,90.293,90.294,90.271,90.271,147699998.0
2005-11-22 04:03:00,90.288,90.289,90.266,90.273,289400000.0
2005-11-22 04:04:00,90.26,90.286,90.26,90.278,106500002.0
2005-11-22 04:05:00,90.256,90.271,90.254,90.269,35900000.0
2005-11-22 04:06:00,90.232,90.286,90.232,90.286,122399999.0
2005-11-22 04:07:00,90.284,90.29,90.254,90.283,281099998.0
2005-11-22 04:08:00,90.269,90.29,90.266,90.29,173400002.0
2005-11-22 04:09:00,90.284,90.292,90.256,90.256,288999999.0
2005-11-22 04:10:00,90.253,90.271,90.246,90.271,146500000.0
2005-11-22 04:11:00,90.26,90.27,90.24,90.255,162699998.0
2005-11-22 04:12:00,90.253,90.29,90.253,90.29,208700003.0
2005-11-22 04:13:00,90.29,90.295,90.28,90.282,175899997.0
2005-11-22 04:14:00,90.282,90.282,90.261,90.265,209900002.0
2005-11-22 04:15:00,90.283,90.283,90.265,90.267,257099996.0
2005-11-22 04:16:00,90.254,90.276,90.254,90.274,288399997.0
2005-11-22 04:17:00,90.255,90.27,90.252,90.265,60399999.0
2005-11-22 04:18:00,90.255,90.259,90.237,90.241,260100004.0
2005-11-22 04:19:00,90.251,90.251,90.235,90.235,15600000.0
2005-11-22 04:20:00,90.236,90.247,90.211,90.223,272599999.0
2005-11-22 04:21:00,90.236,90.238,90.207,90.213,264999998.0
2005-11-22 04:22:00,90.209,90.226,90.2,90.206,299000001.0
2005-11-22 04:23:00,90.223,90.24,90.214,90.23,184399996.0
2005-11-22 04:24:00,90.211,90.227,90.208,90.223,185200000.0
2005-11-22 04:25:00,90.215,90.23,90.2,90.225,244899999.0
2005-11-22 04:26:00,90.227,90.227,90.208,90.217,104899997.0
2005-11-22 04:27:00,90.212,90.221,90.194,90.201,190299997.0
2005-11-22 04:28:00,90.219,90.219,90.193,90.203,168700002.0
2005-11-22 04:29:00,90.198,90.211,90.19,90.197,146499998.0
2005-11-22 04:30:00,90.188,90.203,90.185,90.203,159300002.0
2005-11-22 04:31:00,90.188,90.206,90.184,90.197,170300001.0
2005-11-22 04:32:00,90.182,90.205,90.182,90.188,204999998.0
2005-11-22 04:33:00,90.192,90.195,90.174,90.174,173900004.0
2005-11-22 04:34:00,90.179,90.195,90.174,90.192,107500000.0
2005-11-22 04:35:00,90.168,90.188,90.166,90.188,149199999.0
2005-11-22 04:36:00,90.182,90.186,90.161,90.186,140100001.0
2005-11-22 04:37:00,90.18,90.194,90.168,90.175,223399999.0
2005-11-22 04:38:00,90.174,90.191,90.166,90.191,159899996.0
2005-11-22 04:39:00,90.214,90.214,90.174,90.174,172499998.0
2005-11-22 04:40:00,90.178,90.196,90.17,90.196,190199999.0
2005-11-22 04:41:00,90.195,90.2,90.171,90.187,216300000.0
2005-11-22 04:42:00,90.18,90.195,90.166,90.195,115500000.0
2005-11-22 04:43:00,90.176,90.192,90.174,90.192,162300000.0
2005-11-22 04:44:00,90.189,90.2,90.18,90.195,264900002.0
2005-11-22 04:45:00,90.196,90.196,90.168,90.188,214000001.0
2005-11-22 04:46:00,90.172,90.196,90.169,90.193,237100000.0
2005-11-22 04:47:00,90.195,90.2,90.171,90.171,197600000.0
2005-11-22 04:48:00,90.194,90.213,90.188,90.188,122500002.0
2005-11-22 04:49:00,90.196,90.21,90.18,90.205,209099998.0
2005-11-22 04:50:00,90.205,90.209,90.182,90.183,203300001.0
2005-11-22 04:51:00,90.192,90.2,90.174,90.174,111899996.0
2005-11-22 04:52:00,90.182,90.205,90.182,90.205,103199998.0
2005-11-22 04:53:00,90.185,90.205,90.18,90.195,254700001.0
2005-11-22 04:54:00,90.188,90.2,90.174,90.192,203800001.0
2005-11-22 04:55:00,90.204,90.225,90.188,90.202,237200001.0
2005-11-22 04:56:00,90.205,90.215,90.185,90.193,225600000.0
2005-11-22 04:57:00,90.207,90.21,90.191,90.191,208600004.0
2005-11-22 04:58:00,90.206,90.206,90.187,90.187,123200003.0
2005-11-22 04:59:00,90.188,90.206,90.177,90.177,188700001.0
2005-11-22 05:00:00,90.192,90.222,90.192,90.218,151299998.0
2005-11-22 05:01:00,90.202,90.205,90.167,90.191,211999998.0
2005-11-22 05:02:00,90.184,90.203,90.156,90.197,271700000.0
2005-11-22 05:03:00,90.185,90.197,90.18,90.19,23700000.0
2005-11-22 05:04:00,90.182,90.212,90.18,90.198,183100001.0
2005-11-22 05:05:00,90.195,90.215,90.179,90.202,175299998.0
2005-11-22 05:06:00,90.197,90.215,90.191,90.215,199100002.0
2005-11-22 05:07:00,90.203,90.219,90.201,90.219,116399999.0
2005-11-22 05:08:00,90.198,90.215,90.183,90.193,183700003.0
2005-11-22 05:09:00,90.216,90.216,90.177,90.183,215199998.0
2005-11-22 05:10:00,90.176,90.2,90.163,90.195,259500000.0
2005-11-22 05:11:00,90.204,90.204,90.178,90.18,129100003.0
2005-11-22 05:12:00,90.21,90.215,90.194,90.197,161499999.0
2005-11-22 05:13:00,90.202,90.212,90.191,90.205,140000000.0
2005-11-22 05:14:00,90.205,90.21,90.19,90.198,188400001.0
2005-11-22 05:15:00,90.215,90.221,90.197,90.198,163500000.0
2005-11-22 05:16:00,90.197,90.21,90.194,90.202,225599999.0
2005-11-22 05:17:00,90.191,90.213,90.191,90.213,98599998.0
2005-11-22 05:18:00,90.221,90.221,90.173,90.182,409099996.0
2005-11-22 05:19:00,90.192,90.21,90.187,90.187,208400002.0
2005-11-22 05:20:00,90.204,90.204,90.191,90.191,22200000.0
2005-11-22 05:21:00,90.213,90.217,90.194,90.194,133699999.0
2005-11-22 05:22:00,90.202,90.216,90.191,90.213,241600003.0
2005-11-22 05:23:00,90.19,90.209,90.181,90.204,128300001.0
2005-11-22 05:24:00,90.202,90.208,90.184,90.195,189600001.0
2005-11-22 05:25:00,90.213,90.214,90.19,90.203,249799995.0
2005-11-22 05:26:00,90.209,90.217,90.198,90.205,117799997.0
2005-11-22 05:27:00,90.22,90.22,90.2,90.2,184199999.0
2005-11-22 05:28:00,90.184,90.207,90.184,90.207,7500000.0
2005-11-22 05:29:00,90.218,90.218,90.2,90.209,46100000.0
2005-11-22 05:30:00,90.198,90.214,90.184,90.205,164399999.0
2005-11-22 05:31:00,90.198,90.205,90.18,90.186,175100001.0
2005-11-22 05:32:00,90.184,90.205,90.183,90.205,256299999.0
2005-11-22 05:33:00,90.205,90.205,90.182,90.193,136800000.0
2005-11-22 05:34:00,90.204,90.206,90.194,90.196,51100001.0
2005-11-22 05:35:00,90.2,90.21,90.2,90.21,5600000.0
2005-11-22 05:36:00,90.206,90.218,90.198,90.201,107299998.0
2005-11-22 05:37:00,90.207,90.219,90.195,90.195,161800001.0
2005-11-22 05:38:00,90.202,90.208,90.185,90.196,276400002.0
2005-11-22 05:39:00,90.204,90.207,90.184,90.189,186500000.0
2005-11-22 05:40:00,90.2,90.201,90.172,90.184,171500000.0
2005-11-22 05:41:00,90.19,90.205,90.19,90.205,47599998.0
2005-11-22 05:42:00,90.209,90.211,90.194,90.196,83299998.0
2005-11-22 05:43:00,90.201,90.216,90.185,90.216,107099999.0
2005-11-22 05:44:00,90.196,90.22,90.196,90.212,241599998.0
2005-11-22 05:45:00,90.204,90.225,90.199,90.217,147499999.0
2005-11-22 05:46:00,90.208,90.238,90.208,90.238,114400001.0
2005-11-22 05:47:00,90.223,90.25,90.199,90.25,99100000.0
2005-11-22 05:48:00,90.231,90.246,90.209,90.224,136600001.0
2005-11-22 05:49:00,90.234,90.248,90.217,90.228,238599998.0
2005-11-22 05:50:00,90.224,90.242,90.219,90.227,110700000.0
2005-11-22 05:51:00,90.226,90.24,90.21,90.237,287200001.0
2005-11-22 05:52:00,90.205,90.232,90.205,90.226,124599998.0
2005-11-22 05:53:00,90.227,90.227,90.205,90.212,264400000.0
2005-11-22 05:54:00,90.202,90.225,90.201,90.206,193200000.0
2005-11-22 05:55:00,90.19,90.225,90.19,90.225,221800000.0
2005-11-22 05:56:00,90.226,90.231,90.209,90.209,74500000.0
2005-11-22 05:57:00,90.234,90.234,90.197,90.208,168400000.0
2005-11-22 05:58:00,90.227,90.231,90.203,90.203,142999999.0
2005-11-22 05:59:00,90.225,90.23,90.209,90.213,172399999.0
2005-11-22 06:00:00,90.222,90.23,90.205,90.21,194200000.0
2005-11-22 06:01:00,90.213,90.24,90.204,90.24,168800001.0
2005-11-22 06:02:00,90.246,90.246,90.212,90.242,155600000.0
2005-11-22 06:03:00,90.239,90.244,90.208,90.243,351200003.0
2005-11-22 06:04:00,90.225,90.243,90.225,90.227,131000001.0
2005-11-22 06:05:00,90.227,90.24,90.214,90.216,439099997.0
2005-11-22 06:06:00,90.23,90.242,90.212,90.232,336400004.0
2005-11-22 06:07:00,90.206,90.234,90.206,90.226,193100000.0
2005-11-22 06:08:00,90.218,90.23,90.208,90.23,236999999.0
2005-11-22 06:09:00,90.225,90.235,90.21,90.227,240200003.0
2005-11-22 06:10:00,90.225,90.23,90.203,90.203,175200001.0
2005-11-22 06:11:00,90.222,90.226,90.195,90.213,272199998.0
2005-11-22 06:12:00,90.192,90.215,90.192,90.215,86400002.0
2005-11-22 06:13:00,90.2,90.215,90.2,90.215,32799999.0
2005-11-22 06:14:00,90.215,90.22,90.2,90.2,219400001.0
2005-11-22 06:15:00,90.192,90.22,90.192,90.215,236699998.0
2005-11-22 06:16:00,90.203,90.229,90.203,90.229,97099998.0
2005-11-22 06:17:00,90.2,90.23,90.2,90.23,284900002.0
2005-11-22 06:18:00,90.211,90.226,90.187,90.208,53300000.0
2005-11-22 06:19:00,90.21,90.21,90.2,90.2,37500000.0
2005-11-22 06:20:00,90.21,90.21,90.2,90.2,86300000.0
2005-11-22 06:21:00,90.188,90.205,90.182,90.2,99300001.0
2005-11-22 06:22:00,90.201,90.201,90.185,90.185,87800000.0
2005-11-22 06:23:00,90.199,90.204,90.186,90.19,60299999.0
2005-11-22 06:24:00,90.202,90.224,90.193,90.213,182900000.0
2005-11-22 06:25:00,90.19,90.221,90.19,90.208,192400003.0
2005-11-22 06:26:00,90.207,90.21,90.195,90.199,53900000.0
2005-11-22 06:27:00,90.205,90.21,90.185,90.21,163000000.0
2005-11-22 06:28:00,90.21,90.21,90.174,90.174,277100001.0
2005-11-22 06:29:00,90.199,90.199,90.171,90.174,160800002.0
2005-11-22 06:30:00,90.186,90.199,90.163,90.172,247599997.0
2005-11-22 06:31:00,90.167,90.21,90.167,90.178,243899997.0
2005-11-22 06:32:00,90.2,90.2,90.18,90.18,17500000.0
2005-11-22 06:33:00,90.19,90.212,90.184,90.212,183899998.0
2005-11-22 06:34:00,90.208,90.214,90.196,90.214,86100000.0
2005-11-22 06:35:00,90.215,90.215,90.176,90.192,143999999.0
2005-11-22 06:36:00,90.185,90.207,90.184,90.198,101900000.0
2005-11-22 06:37:00,90.19,90.204,90.176,90.198,260000004.0
2005-11-22 06:38:00,90.183,90.195,90.169,90.182,236699997.0
2005-11-22 06:39:00,90.205,90.205,90.19,90.19,67299999.0
2005-11-22 06:40:00,90.19,90.21,90.189,90.21,155099999.0
2005-11-22 06:41:00,90.207,90.219,90.194,90.194,282000003.0
2005-11-22 06:42:00,90.2,90.217,90.184,90.208,265899997.0
2005-11-22 06:43:00,90.215,90.22,90.2,90.2,214100002.0
2005-11-22 06:44:00,90.192,90.215,90.192,90.215,32300000.0
2005-11-22 06:45:00,90.21,90.22,90.191,90.208,277100001.0
2005-11-22 06:46:00,90.207,90.231,90.2,90.231,136000004.0
2005-11-22 06:47:00,90.212,90.231,90.195,90.213,115400001.0
2005-11-22 06:48:00,90.224,90.224,90.204,90.204,106000000.0
2005-11-22 06:49:00,90.217,90.23,90.202,90.22,59600000.0
2005-11-22 06:50:00,90.213,90.235,90.208,90.224,271299999.0
2005-11-22 06:51:00,90.211,90.238,90.211,90.238,221499996.0
2005-11-22 06:52:00,90.238,90.251,90.209,90.222,157200001.0
2005-11-22 06:53:00,90.246,90.246,90.219,90.223,239700000.0
2005-11-22 06:54:00,90.238,90.243,90.221,90.226,175999997.0
2005-11-22 06:55:00,90.24,90.24,90.199,90.199,203800000.0
2005-11-22 06:56:00,90.198,90.221,90.191,90.215,155699998.0
2005-11-22 06:57:00,90.207,90.226,90.203,90.214,163100000.0
2005-11-22 06:58:00,90.211,90.232,90.196,90.232,212500000.0
2005-11-22 06:59:00,90.215,90.243,90.215,90.239,207199998.0
2005-11-22 07:00:00,90.212,90.23,90.2,90.219,149099998.0
2005-11-22 07:01:00,90.228,90.228,90.206,90.211,252399999.0
2005-11-22 07:02:00,90.203,90.224,90.198,90.201,266900001.0
2005-11-22 07:03:00,90.222,90.222,90.19,90.19,52599999.0
2005-11-22 07:04:00,90.217,90.228,90.202,90.215,165999999.0
2005-11-22 07:05:00,90.227,90.23,90.206,90.21,163099998.0
2005-11-22 07:06:00,90.21,90.225,90.21,90.225,105500000.0
2005-11-22 07:07:00,90.217,90.23,90.21,90.225,110000001.0
2005-11-22 07:08:00,90.206,90.225,90.201,90.22,170300000.0
2005-11-22 07:09:00,90.218,90.234,90.214,90.234,154400001.0
2005-11-22 07:10:00,90.215,90.227,90.208,90.209,151500000.0
2005-11-22 07:11:00,90.223,90.225,90.201,90.201,243200000.0
2005-11-22 07:12:00,90.215,90.249,90.215,90.242,276400003.0
2005-11-22 07:13:00,90.247,90.247,90.216,90.226,209299999.0
2005-11-22 07:14:00,90.225,90.23,90.21,90.21,361500000.0
2005-11-22 07:15:00,90.222,90.237,90.21,90.22,150699998.0
2005-11-22 07:16:00,90.221,90.237,90.201,90.224,132799998.0
2005-11-22 07:17:00,90.23,90.234,90.213,90.216,228300002.0
2005-11-22 07:18:00,90.214,90.232,90.211,90.212,229399997.0
2005-11-22 07:19:00,90.221,90.224,90.195,90.195,292300001.0
2005-11-22 07:20:00,90.205,90.213,90.192,90.197,331399995.0
2005-11-22 07:21:00,90.22,90.22,90.202,90.202,45999999.0
2005-11-22 07:22:00,90.203,90.219,90.197,90.216,57199998.0
2005-11-22 07:23:00,90.225,90.225,90.195,90.195,260000002.0
2005-11-22 07:24:00,90.19,90.21,90.19,90.21,83100000.0
2005-11-22 07:25:00,90.194,90.21,90.19,90.205,209099998.0
2005-11-22 07:26:00,90.203,90.218,90.186,90.213,209600002.0
2005-11-22 07:27:00,90.2,90.221,90.183,90.199,177399999.0
2005-11-22 07:28:00,90.195,90.215,90.195,90.215,149099997.0
2005-11-22 07:29:00,90.206,90.225,90.195,90.215,170799997.0
2005-11-22 07:30:00,90.22,90.22,90.2,90.2,92700001.0
2005-11-22 07:31:00,90.201,90.229,90.201,90.205,224699997.0
2005-11-22 07:32:00,90.208,90.22,90.2,90.215,153899997.0
2005-11-22 07:33:00,90.203,90.224,90.19,90.211,270899999.0
2005-11-22 07:34:00,90.21,90.222,90.193,90.2,157299998.0
2005-11-22 07:35:00,90.202,90.226,90.196,90.218,268899998.0
2005-11-22 07:36:00,90.2,90.225,90.2,90.225,73299999.0
2005-11-22 07:37:00,90.217,90.218,90.185,90.204,159199999.0
2005-11-22 07:38:00,90.21,90.215,90.191,90.204,135000001.0
2005-11-22 07:39:00,90.202,90.218,90.193,90.213,269900001.0
2005-11-22 07:40:00,90.202,90.22,90.202,90.22,38699999.0
2005-11-22 07:41:00,90.212,90.221,90.193,90.217,197000000.0
2005-11-22 07:42:00,90.215,90.225,90.198,90.208,337299998.0
2005-11-22 07:43:00,90.215,90.219,90.197,90.203,295000005.0
2005-11-22 07:44:00,90.218,90.219,90.195,90.206,121600002.0
2005-11-22 07:45:00,90.21,90.221,90.189,90.191,185699995.0
2005-11-22 07:46:00,90.191,90.212,90.179,90.19,332200003.0
2005-11-22 07:47:00,90.205,90.21,90.189,90.197,189400001.0
2005-11-22 07:48:00,90.207,90.21,90.19,90.19,153800003.0
2005-11-22 07:49:00,90.191,90.21,90.19,90.205,298899999.0
2005-11-22 07:50:00,90.189,90.205,90.183,90.205,136499999.0
2005-11-22 07:51:00,90.21,90.21,90.19,90.205,213899994.0
2005-11-22 07:52:00,90.2,90.207,90.182,90.19,207100001.0
2005-11-22 07:53:00,90.207,90.228,90.194,90.194,134699998.0
2005-11-22 07:54:00,90.217,90.223,90.203,90.207,82100000.0
2005-11-22 07:55:00,90.214,90.227,90.201,90.222,258999999.0
2005-11-22 07:56:00,90.228,90.235,90.213,90.222,157199998.0
2005-11-22 07:57:00,90.205,90.226,90.205,90.223,277099996.0
2005-11-22 07:58:00,90.222,90.233,90.204,90.21,180900001.0
2005-11-22 07:59:00,90.23,90.241,90.211,90.223,172899998.0
2005-11-22 08:00:00,90.215,90.234,90.21,90.212,173899997.0
2005-11-22 08:01:00,90.226,90.249,90.22,90.24,192699996.0
2005-11-22 08:02:00,90.249,90.257,90.238,90.246,183000000.0
2005-11-22 08:03:00,90.243,90.243,90.213,90.214,423400003.0
2005-11-22 08:04:00,90.235,90.246,90.227,90.232,222700001.0
2005-11-22 08:05:00,90.225,90.259,90.224,90.259,270399998.0
2005-11-22 08:06:00,90.257,90.279,90.249,90.261,213099998.0
2005-11-22 08:07:00,90.23,90.257,90.23,90.245,246199997.0
2005-11-22 08:08:00,90.245,90.25,90.219,90.219,267699998.0
2005-11-22 08:09:00,90.222,90.259,90.205,90.246,261299996.0
2005-11-22 08:10:00,90.253,90.253,90.235,90.235,76299999.0
2005-11-22 08:11:00,90.245,90.255,90.222,90.222,135299999.0
2005-11-22 08:12:00,90.229,90.252,90.224,90.238,155600000.0
2005-11-22 08:13:00,90.244,90.251,90.221,90.222,239500000.0
2005-11-22 08:14:00,90.247,90.247,90.22,90.221,274499997.0
2005-11-22 08:15:00,90.24,90.24,90.21,90.21,252899999.0
2005-11-22 08:16:00,90.224,90.24,90.206,90.225,40300000.0
2005-11-22 08:17:00,90.222,90.24,90.212,90.233,348499996.0
2005-11-22 08:18:00,90.235,90.249,90.221,90.222,299400003.0
2005-11-22 08:19:00,90.228,90.242,90.192,90.222,214999998.0
2005-11-22 08:20:00,90.216,90.23,90.2,90.22,165399996.0
2005-11-22 08:21:00,90.235,90.244,90.218,90.229,191400001.0
2005-11-22 08:22:00,90.223,90.249,90.221,90.235,244599999.0
2005-11-22 08:23:00,90.231,90.258,90.231,90.258,56300001.0
2005-11-22 08:24:00,90.252,90.266,90.227,90.247,218199998.0
2005-11-22 08:25:00,90.249,90.265,90.233,90.252,133300002.0
2005-11-22 08:26:00,90.265,90.27,90.247,90.25,95199999.0
2005-11-22 08:27:00,90.262,90.27,90.243,90.25,294700001.0
2005-11-22 08:28:00,90.258,90.261,90.238,90.25,285899994.0
2005-11-22 08:29:00,90.248,90.257,90.23,90.236,272699998.0
2005-11-22 08:30:00,90.253,90.265,90.217,90.234,205600002.0
2005-11-22 08:31:00,90.242,90.258,90.227,90.23,221099996.0
2005-11-22 08:32:00,90.229,90.25,90.229,90.25,34900000.0
2005-11-22 08:33:00,90.253,90.27,90.242,90.242,204799996.0
2005-11-22 08:34:00,90.265,90.27,90.246,90.251,238199999.0
2005-11-22 08:35:00,90.25,90.27,90.25,90.27,156899999.0
2005-11-22 08:36:00,90.263,90.267,90.244,90.244,363899999.0
2005-11-22 08:37:00,90.238,90.26,90.235,90.255,241600001.0
2005-11-22 08:38:00,90.255,90.269,90.241,90.257,145599999.0
2005-11-22 08:39:00,90.243,90.273,90.243,90.27,173799999.0
2005-11-22 08:40:00,90.258,90.27,90.251,90.267,190899998.0
2005-11-22 08:41:00,90.251,90.27,90.251,90.265,158899999.0
2005-11-22 08:42:00,90.268,90.273,90.245,90.258,355400000.0
2005-11-22 08:43:00,90.25,90.27,90.246,90.27,350700005.0
2005-11-22 08:44:00,90.27,90.27,90.23,90.23,164800000.0
2005-11-22 08:45:00,90.262,90.269,90.245,90.257,298599998.0
2005-11-22 08:46:00,90.239,90.258,90.215,90.227,139699998.0
2005-11-22 08:47:00,90.221,90.264,90.221,90.256,150699998.0
2005-11-22 08:48:00,90.256,90.264,90.236,90.236,242799999.0
2005-11-22 08:49:00,90.228,90.25,90.228,90.249,207399998.0
2005-11-22 08:50:00,90.213,90.25,90.213,90.245,103899999.0
2005-11-22 08:51:00,90.224,90.249,90.202,90.228,194900000.0
2005-11-22 08:52:00,90.247,90.247,90.226,90.226,47799998.0
2005-11-22 08:53:00,90.253,90.256,90.225,90.228,311800005.0
2005-11-22 08:54:00,90.234,90.258,90.234,90.253,115000001.0
2005-11-22 08:55:00,90.236,90.261,90.234,90.247,80800000.0
2005-11-22 08:56:00,90.235,90.248,90.21,90.23,243700001.0
2005-11-22 08:57:00,90.238,90.256,90.225,90.239,315900003.0
2005-11-22 08:58:00,90.247,90.247,90.22,90.226,261000001.0
2005-11-22 08:59:00,90.226,90.253,90.226,90.25,117599999.0
2005-11-22 09:00:00,90.245,90.272,90.239,90.272,293700005.0
2005-11-22 09:01:00,90.266,90.275,90.252,90.253,310300001.0
2005-11-22 09:02:00,90.263,90.276,90.248,90.276,215099999.0
2005-11-22 09:03:00,90.276,90.284,90.254,90.262,316899998.0
2005-11-22 09:04:00,90.273,90.286,90.255,90.275,212300001.0
2005-11-22 09:05:00,90.263,90.278,90.231,90.258,268700001.0
2005-11-22 09:06:00,90.26,90.26,90.222,90.222,219499998.0
2005-11-22 09:07:00,90.249,90.265,90.234,90.234,298700001.0
2005-11-22 09:08:00,90.23,90.244,90.207,90.221,143899999.0
2005-11-22 09:09:00,90.243,90.255,90.226,90.241,170600001.0
2005-11-22 09:10:00,90.25,90.255,90.23,90.233,101699999.0
2005-11-22 09:11:00,90.238,90.25,90.229,90.247,187599999.0
2005-11-22 09:12:00,90.242,90.243,90.217,90.225,303700002.0
2005-11-22 09:13:00,90.225,90.227,90.211,90.213,45800000.0
2005-11-22 09:14:00,90.226,90.226,90.206,90.206,67699999.0
2005-11-22 09:15:00,90.232,90.242,90.211,90.211,224399998.0
2005-11-22 09:16:00,90.242,90.242,90.217,90.235,228400000.0
2005-11-22 09:17:00,90.223,90.245,90.218,90.238,307599999.0
2005-11-22 09:18:00,90.228,90.238,90.208,90.224,165800002.0
2005-11-22 09:19:00,90.236,90.236,90.196,90.218,188100002.0
2005-11-22 09:20:00,90.237,90.237,90.207,90.211,318299999.0
2005-11-22 09:21:00,90.216,90.216,90.186,90.189,88900000.0
2005-11-22 09:22:00,90.191,90.223,90.191,90.205,207900000.0
2005-11-22 09:23:00,90.18,90.206,90.176,90.188,330400003.0
2005-11-22 09:24:00,90.207,90.207,90.176,90.176,183900002.0
2005-11-22 09:25:00,90.174,90.209,90.16,90.192,264699999.0
2005-11-22 09:26:00,90.177,90.203,90.177,90.203,85999998.0
2005-11-22 09:27:00,90.195,90.208,90.163,90.163,216300001.0
2005-11-22 09:28:00,90.178,90.194,90.166,90.173,213499998.0
2005-11-22 09:29:00,90.207,90.218,90.199,90.206,171100000.0
2005-11-22 09:30:00,90.203,90.217,90.185,90.205,107199999.0
2005-11-22 09:31:00,90.183,90.2,90.175,90.175,155399996.0
2005-11-22 09:32:00,90.172,90.201,90.172,90.2,278499999.0
2005-11-22 09:33:00,90.188,90.206,90.173,90.187,193500001.0
2005-11-22 09:34:00,90.199,90.209,90.18,90.189,152900000.0
2005-11-22 09:35:00,90.196,90.2,90.169,90.169,240599999.0
2005-11-22 09:36:00,90.176,90.188,90.163,90.183,227600002.0
2005-11-22 09:37:00,90.187,90.195,90.159,90.169,184599998.0
2005-11-22 09:38:00,90.168,90.192,90.164,90.188,203500001.0
2005-11-22 09:39:00,90.177,90.192,90.165,90.178,362199998.0
2005-11-22 09:40:00,90.184,90.193,90.17,90.172,273099997.0
2005-11-22 09:41:00,90.188,90.188,90.162,90.175,224899998.0
2005-11-22 09:42:00,90.188,90.2,90.159,90.19,155799998.0
2005-11-22 09:43:00,90.197,90.21,90.174,90.21,210800001.0
2005-11-22 09:44:00,90.214,90.22,90.185,90.193,240500001.0
2005-11-22 09:45:00,90.206,90.218,90.189,90.211,292799998.0
2005-11-22 09:46:00,90.193,90.21,90.187,90.204,199600000.0
2005-11-22 09:47:00,90.207,90.215,90.186,90.19,217299998.0
2005-11-22 09:48:00,90.178,90.205,90.171,90.205,243500001.0
2005-11-22 09:49:00,90.19,90.207,90.183,90.183,165100000.0
2005-11-22 09:50:00,90.183,90.206,90.179,90.202,281899998.0
2005-11-22 09:51:00,90.203,90.206,90.171,90.177,186999997.0
2005-11-22 09:52:00,90.185,90.213,90.185,90.202,139400000.0
2005-11-22 09:53:00,90.217,90.234,90.209,90.213,130999998.0
2005-11-22 09:54:00,90.231,90.243,90.223,90.233,173499999.0
2005-11-22 09:55:00,90.203,90.242,90.203,90.234,342600004.0
2005-11-22 09:56:00,90.214,90.231,90.208,90.215,252999996.0
2005-11-22 09:57:00,90.207,90.223,90.193,90.207,415599999.0
2005-11-22 09:58:00,90.193,90.204,90.166,90.183,194800003.0
2005-11-22 09:59:00,90.185,90.207,90.176,90.193,179699998.0
2005-11-22 10:00:00,90.182,90.215,90.17,90.193,171799999.0
2005-11-22 10:01:00,90.207,90.227,90.182,90.182,298399999.0
2005-11-22 10:02:00,90.211,90.241,90.211,90.228,145199998.0
2005-11-22 10:03:00,90.235,90.236,90.208,90.208,202499998.0
2005-11-22 10:04:00,90.216,90.239,90.21,90.239,122000002.0
2005-11-22 10:05:00,90.242,90.242,90.213,90.218,229299996.0
2005-11-22 10:06:00,90.231,90.252,90.231,90.252,31700000.0
2005-11-22 10:07:00,90.253,90.255,90.221,90.237,123000002.0
2005-11-22 10:08:00,90.226,90.247,90.219,90.245,233800000.0
2005-11-22 10:09:00,90.235,90.263,90.234,90.259,315099995.0
2005-11-22 10:10:00,90.26,90.274,90.243,90.264,266400002.0
2005-11-22 10:11:00,90.254,90.276,90.254,90.271,213700000.0
2005-11-22 10:12:00,90.262,90.27,90.243,90.243,182099998.0
2005-11-22 10:13:00,90.278,90.285,90.259,90.271,103199998.0
2005-11-22 10:14:00,90.275,90.293,90.256,90.256,180299997.0
2005-11-22 10:15:00,90.262,90.274,90.247,90.268,183999998.0
2005-11-22 10:16:00,90.247,90.281,90.244,90.273,229800000.0
2005-11-22 10:17:00,90.25,90.274,90.243,90.259,132700000.0
2005-11-22 10:18:00,90.268,90.276,90.255,90.257,175299998.0
2005-11-22 10:19:00,90.271,90.281,90.254,90.26,252600000.0
2005-11-22 10:20:00,90.287,90.3,90.266,90.278,330099998.0
2005-11-22 10:21:00,90.274,90.31,90.274,90.29,297099997.0
2005-11-22 10:22:00,90.297,90.297,90.268,90.277,281300001.0
2005-11-22 10:23:00,90.259,90.289,90.259,90.285,146900000.0
2005-11-22 10:24:00,90.283,90.283,90.251,90.266,92799999.0
2005-11-22 10:25:00,90.274,90.274,90.257,90.258,203599994.0
2005-11-22 10:26:00,90.272,90.279,90.249,90.249,204199998.0
2005-11-22 10:27:00,90.259,90.288,90.259,90.276,223200002.0
2005-11-22 10:28:00,90.271,90.282,90.252,90.264,185499999.0
2005-11-22 10:29:00,90.278,90.305,90.278,90.3,165699999.0
2005-11-22 10:30:00,90.306,90.307,90.275,90.275,74000000.0
2005-11-22 10:31:00,90.283,90.316,90.267,90.296,202199999.0
2005-11-22 10:32:00,90.294,90.319,90.286,90.311,271799998.0
2005-11-22 10:33:00,90.311,90.314,90.28,90.28,178200001.0
2005-11-22 10:34:00,90.287,90.295,90.274,90.275,297700001.0
2005-11-22 10:35:00,90.285,90.29,90.252,90.252,82500000.0
2005-11-22 10:36:00,90.253,90.276,90.249,90.272,207399998.0
2005-11-22 10:37:00,90.273,90.285,90.255,90.272,363200002.0
2005-11-22 10:38:00,90.273,90.279,90.252,90.253,284499999.0
2005-11-22 10:39:00,90.278,90.278,90.258,90.26,162099997.0
2005-11-22 10:40:00,90.257,90.29,90.235,90.245,246000006.0
2005-11-22 10:41:00,90.238,90.238,90.204,90.21,282700003.0
2005-11-22 10:42:00,90.21,90.229,90.195,90.22,225999997.0
2005-11-22 10:43:00,90.206,90.235,90.203,90.22,252899999.0
2005-11-22 10:44:00,90.218,90.228,90.195,90.195,305699993.0
2005-11-22 10:45:00,90.208,90.228,90.2,90.228,340199996.0
2005-11-22 10:46:00,90.222,90.239,90.209,90.224,207599999.0
2005-11-22 10:47:00,90.223,90.242,90.212,90.231,269100001.0
2005-11-22 10:48:00,90.218,90.218,90.183,90.183,225199998.0
2005-11-22 10:49:00,90.216,90.223,90.204,90.205,87499999.0
2005-11-22 10:50:00,90.212,90.23,90.198,90.208,296600000.0
2005-11-22 10:51:00,90.213,90.217,90.198,90.198,201599997.0
2005-11-22 10:52:00,90.2,90.205,90.179,90.196,235800000.0
2005-11-22 10:53:00,90.202,90.212,90.189,90.192,275400000.0
2005-11-22 10:54:00,90.189,90.215,90.163,90.215,179900004.0
2005-11-22 10:55:00,90.216,90.225,90.2,90.205,181000001.0
2005-11-22 10:56:00,90.203,90.212,90.179,90.198,172500001.0
2005-11-22 10:57:00,90.202,90.202,90.172,90.172,259799997.0
2005-11-22 10:58:00,90.162,90.186,90.155,90.18,281499999.0
2005-11-22 10:59:00,90.169,90.192,90.169,90.19,161199999.0
2005-11-22 11:00:00,90.193,90.195,90.159,90.159,110800001.0
2005-11-22 11:01:00,90.182,90.191,90.167,90.178,290400000.0
2005-11-22 11:02:00,90.177,90.184,90.155,90.166,206600000.0
2005-11-22 11:03:00,90.18,90.193,90.164,90.183,125899999.0
2005-11-22 11:04:00,90.19,90.19,90.169,90.17,216199997.0
2005-11-22 11:05:00,90.18,90.193,90.156,90.163,339100001.0
2005-11-22 11:06:00,90.183,90.185,90.151,90.157,288400000.0
2005-11-22 11:07:00,90.16,90.181,90.159,90.16,355299996.0
2005-11-22 11:08:00,90.155,90.186,90.155,90.167,335200003.0
2005-11-22 11:09:00,90.168,90.194,90.168,90.186,138200004.0
2005-11-22 11:10:00,90.182,90.191,90.168,90.173,108800002.0
2005-11-22 11:11:00,90.189,90.208,90.17,90.185,277999999.0
2005-11-22 11:12:00,90.191,90.199,90.174,90.195,231599995.0
2005-11-22 11:13:00,90.197,90.206,90.178,90.19,146999998.0
2005-11-22 11:14:00,90.206,90.224,90.199,90.214,324699999.0
2005-11-22 11:15:00,90.211,90.218,90.192,90.195,316399999.0
2005-11-22 11:16:00,90.212,90.214,90.185,90.185,270400000.0
2005-11-22 11:17:00,90.18,90.202,90.176,90.181,226500000.0
2005-11-22 11:18:00,90.183,90.209,90.177,90.187,264999999.0
2005-11-22 11:19:00,90.167,90.188,90.161,90.168,379800002.0
2005-11-22 11:20:00,90.186,90.197,90.167,90.185,369100002.0
2005-11-22 11:21:00,90.181,90.198,90.172,90.186,144400000.0
2005-11-22 11:22:00,90.187,90.195,90.168,90.173,233099998.0
2005-11-22 11:23:00,90.159,90.182,90.159,90.173,133599997.0
2005-11-22 11:24:00,90.16,90.187,90.16,90.187,288100000.0
2005-11-22 11:25:00,90.185,90.201,90.168,90.185,178199998.0
2005-11-22 11:26:00,90.188,90.188,90.159,90.163,234299999.0
2005-11-22 11:27:00,90.174,90.174,90.14,90.142,250099998.0
2005-11-22 11:28:00,90.174,90.192,90.163,90.167,168899999.0
2005-11-22 11:29:00,90.191,90.222,90.181,90.222,325799995.0
2005-11-22 11:30:00,90.227,90.23,90.203,90.216,187299998.0
2005-11-22 11:31:00,90.22,90.233,90.201,90.216,264999998.0
2005-11-22 11:32:00,90.206,90.224,90.184,90.191,324699994.0
2005-11-22 11:33:00,90.182,90.192,90.133,90.133,247599997.0
2005-11-22 11:34:00,90.159,90.161,90.139,90.144,294799998.0
2005-11-22 11:35:00,90.156,90.174,90.138,90.162,161099999.0
2005-11-22 11:36:00,90.163,90.163,90.138,90.138,190599998.0
2005-11-22 11:37:00,90.149,90.163,90.138,90.163,237399994.0
2005-11-22 11:38:00,90.146,90.163,90.138,90.162,228699999.0
2005-11-22 11:39:00,90.132,90.155,90.096,90.117,211800002.0
2005-11-22 11:40:00,90.116,90.118,90.084,90.105,290399998.0
2005-11-22 11:41:00,90.118,90.141,90.117,90.134,304599998.0
2005-11-22 11:42:00,90.142,90.149,90.117,90.117,150499999.0
2005-11-22 11:43:00,90.11,90.135,90.11,90.127,266800000.0
2005-11-22 11:44:00,90.129,90.144,90.116,90.123,282800002.0
2005-11-22 11:45:00,90.125,90.141,90.11,90.123,391400001.0
2005-11-22 11:46:00,90.098,90.117,90.091,90.112,363600001.0
2005-11-22 11:47:00,90.107,90.109,90.081,90.09,120899999.0
2005-11-22 11:48:00,90.087,90.122,90.087,90.115,156899997.0
2005-11-22 11:49:00,90.11,90.123,90.089,90.095,312800002.0
2005-11-22 11:50:00,90.099,90.125,90.098,90.114,230599998.0
2005-11-22 11:51:00,90.108,90.116,90.092,90.098,162399999.0
2005-11-22 11:52:00,90.107,90.12,90.095,90.118,210400001.0
2005-11-22 11:53:00,90.123,90.139,90.111,90.121,287100003.0
2005-11-22 11:54:00,90.108,90.131,90.108,90.131,173200000.0
2005-11-22 11:55:00,90.134,90.144,90.119,90.123,141799997.0
2005-11-22 11:56:00,90.133,90.147,90.117,90.133,119899999.0
2005-11-22 11:57:00,90.11,90.133,90.107,90.127,226799999.0
2005-11-22 11:58:00,90.104,90.129,90.104,90.125,205099999.0
2005-11-22 11:59:00,90.116,90.14,90.111,90.133,327299998.0
2005-11-22 12:00:00,90.133,90.141,90.11,90.13,327000000.0
2005-11-22 12:01:00,90.138,90.146,90.115,90.115,190099999.0
2005-11-22 12:02:00,90.143,90.155,90.104,90.139,221999999.0
2005-11-22 12:03:00,90.14,90.167,90.131,90.167,280700003.0
2005-11-22 12:04:00,90.164,90.173,90.145,90.16,280899999.0
2005-11-22 12:05:00,90.151,90.171,90.142,90.153,206099999.0
2005-11-22 12:06:00,90.128,90.148,90.12,90.148,346200004.0
2005-11-22 12:07:00,90.137,90.137,90.114,90.118,406300003.0
2005-11-22 12:08:00,90.126,90.145,90.123,90.137,216800000.0
2005-11-22 12:09:00,90.138,90.16,90.125,90.143,122300002.0
2005-11-22 12:10:00,90.161,90.161,90.126,90.126,301999996.0
2005-11-22 12:11:00,90.109,90.135,90.109,90.133,276200000.0
2005-11-22 12:12:00,90.114,90.144,90.11,90.129,228000000.0
2005-11-22 12:13:00,90.139,90.139,90.101,90.101,159599997.0
2005-11-22 12:14:00,90.126,90.142,90.124,90.14,263600003.0
2005-11-22 12:15:00,90.133,90.147,90.113,90.143,216300000.0
2005-11-22 12:16:00,90.141,90.153,90.123,90.13,158999999.0
2005-11-22 12:17:00,90.145,90.167,90.131,90.131,240699996.0
2005-11-22 12:18:00,90.138,90.172,90.136,90.162,238100000.0
2005-11-22 12:19:00,90.151,90.175,90.151,90.165,229899999.0
2005-11-22 12:20:00,90.149,90.165,90.149,90.163,183399999.0
2005-11-22 12:21:00,90.145,90.163,90.133,90.148,262000002.0
2005-11-22 12:22:00,90.148,90.152,90.123,90.152,190899999.0
2005-11-22 12:23:00,90.15,90.164,90.134,90.154,213599999.0
2005-11-22 12:24:00,90.154,90.163,90.137,90.145,246300002.0
2005-11-22 12:25:00,90.137,90.156,90.114,90.131,320400001.0
2005-11-22 12:26:00,90.143,90.16,90.138,90.157,187699998.0
2005-11-22 12:27:00,90.129,90.15,90.124,90.145,235099998.0
2005-11-22 12:28:00,90.143,90.154,90.129,90.131,229900000.0
2005-11-22 12:29:00,90.129,90.146,90.116,90.142,314600003.0
2005-11-22 12:30:00,90.131,90.143,90.113,90.122,245000000.0
2005-11-22 12:31:00,90.15,90.155,90.125,90.142,162200000.0
2005-11-22 12:32:00,90.14,90.14,90.106,90.109,365600000.0
2005-11-22 12:33:00,90.107,90.117,90.093,90.109,149699999.0
2005-11-22 12:34:00,90.101,90.113,90.095,90.095,147099999.0
2005-11-22 12:35:00,90.107,90.142,90.107,90.14,233400003.0
2005-11-22 12:36:00,90.13,90.172,90.13,90.172,265499998.0
2005-11-22 12:37:00,90.157,90.174,90.157,90.174,36700000.0
2005-11-22 12:38:00,90.157,90.176,90.149,90.176,165700002.0
2005-11-22 12:39:00,90.176,90.181,90.152,90.177,174799999.0
2005-11-22 12:40:00,90.158,90.188,90.158,90.17,191300000.0
2005-11-22 12:41:00,90.17,90.184,90.152,90.168,126200000.0
2005-11-22 12:42:00,90.157,90.177,90.151,90.159,218100001.0
2005-11-22 12:43:00,90.163,90.176,90.144,90.172,193799998.0
2005-11-22 12:44:00,90.155,90.182,90.148,90.16,296999999.0
2005-11-22 12:45:00,90.169,90.183,90.152,90.156,315099997.0
2005-11-22 12:46:00,90.164,90.177,90.147,90.157,314999999.0
2005-11-22 12:47:00,90.153,90.177,90.15,90.174,297999999.0
2005-11-22 12:48:00,90.176,90.176,90.154,90.158,267299997.0
2005-11-22 12:49:00,90.177,90.211,90.175,90.197,234799999.0
2005-11-22 12:50:00,90.196,90.226,90.185,90.209,159500000.0
2005-11-22 12:51:00,90.2,90.22,90.191,90.22,238700001.0
2005-11-22 12:52:00,90.199,90.221,90.197,90.213,260899997.0
2005-11-22 12:53:00,90.193,90.211,90.161,90.203,296799993.0
2005-11-22 12:54:00,90.201,90.228,90.201,90.226,192899999.0
2005-11-22 12:55:00,90.211,90.219,90.189,90.201,122200001.0
2005-11-22 12:56:00,90.218,90.22,90.184,90.204,231700001.0
2005-11-22 12:57:00,90.203,90.231,90.195,90.205,300999999.0
2005-11-22 12:58:00,90.22,90.226,90.201,90.201,179499998.0
2005-11-22 12:59:00,90.204,90.222,90.183,90.204,259699999.0
2005-11-22 13:00:00,90.217,90.223,90.192,90.197,250799997.0
2005-11-22 13:01:00,90.215,90.239,90.21,90.236,365599999.0
2005-11-22 13:02:00,90.238,90.254,90.226,90.23,440600003.0
2005-11-22 13:03:00,90.233,90.255,90.224,90.236,166800000.0
2005-11-22 13:04:00,90.223,90.247,90.223,90.229,263099999.0
2005-11-22 13:05:00,90.243,90.243,90.219,90.219,187800002.0
2005-11-22 13:06:00,90.211,90.24,90.211,90.22,248100000.0
2005-11-22 13:07:00,90.231,90.239,90.207,90.207,310900000.0
2005-11-22 13:08:00,90.218,90.245,90.216,90.22,179099999.0
2005-11-22 13:09:00,90.245,90.256,90.229,90.233,275099997.0
2005-11-22 13:10:00,90.231,90.248,90.221,90.223,113500000.0
2005-11-22 13:11:00,90.219,90.235,90.21,90.217,220399997.0
2005-11-22 13:12:00,90.219,90.245,90.218,90.24,399300001.0
2005-11-22 13:13:00,90.227,90.248,90.227,90.244,177499999.0
2005-11-22 13:14:00,90.224,90.246,90.216,90.237,333999999.0
2005-11-22 13:15:00,90.235,90.24,90.207,90.207,215200002.0
2005-11-22 13:16:00,90.229,90.237,90.208,90.234,156300000.0
2005-11-22 13:17:00,90.211,90.235,90.172,90.226,90200000.0
2005-11-22 13:18:00,90.224,90.261,90.223,90.25,250399999.0
2005-11-22 13:19:00,90.236,90.273,90.236,90.265,275099994.0
2005-11-22 13:20:00,90.26,90.26,90.236,90.257,166599999.0
2005-11-22 13:21:00,90.25,90.254,90.224,90.224,275099995.0
2005-11-22 13:22:00,90.236,90.248,90.217,90.217,233600001.0
2005-11-22 13:23:00,90.21,90.234,90.21,90.231,247200000.0
2005-11-22 13:24:00,90.228,90.235,90.209,90.228,160199999.0
2005-11-22 13:25:00,90.205,90.232,90.196,90.208,179900000.0
2005-11-22 13:26:00,90.223,90.238,90.206,90.22,262600000.0
2005-11-22 13:27:00,90.21,90.246,90.209,90.225,325600002.0
2005-11-22 13:28:00,90.228,90.237,90.203,90.213,245099999.0
2005-11-22 13:29:00,90.223,90.238,90.21,90.238,104400001.0
2005-11-22 13:30:00,90.243,90.243,90.211,90.222,144000001.0
2005-11-22 13:31:00,90.22,90.246,90.217,90.246,231899996.0
2005-11-22 13:32:00,90.227,90.252,90.226,90.234,163499999.0
2005-11-22 13:33:00,90.205,90.221,90.198,90.209,115299999.0
2005-11-22 13:34:00,90.205,90.205,90.173,90.177,143800001.0
2005-11-22 13:35:00,90.184,90.215,90.183,90.202,273600003.0
2005-11-22 13:36:00,90.207,90.225,90.198,90.211,178700001.0
2005-11-22 13:37:00,90.227,90.227,90.195,90.195,46900000.0
2005-11-22 13:38:00,90.214,90.227,90.195,90.217,199700000.0
2005-11-22 13:39:00,90.214,90.228,90.198,90.222,226999998.0
2005-11-22 13:40:00,90.205,90.218,90.19,90.205,203800001.0
2005-11-22 13:41:00,90.205,90.205,90.177,90.182,200199998.0
2005-11-22 13:42:00,90.182,90.204,90.176,90.196,132799999.0
2005-11-22 13:43:00,90.202,90.202,90.179,90.179,213799999.0
2005-11-22 13:44:00,90.205,90.21,90.181,90.181,184999997.0
2005-11-22 13:45:00,90.169,90.193,90.161,90.181,193100000.0
2005-11-22 13:46:00,90.163,90.193,90.163,90.188,233199996.0
2005-11-22 13:47:00,90.177,90.2,90.147,90.186,294100000.0
2005-11-22 13:48:00,90.179,90.201,90.178,90.201,170600001.0
2005-11-22 13:49:00,90.187,90.207,90.187,90.204,149199999.0
2005-11-22 13:50:00,90.203,90.208,90.176,90.195,270099997.0
2005-11-22 13:51:00,90.187,90.201,90.185,90.2,65199999.0
2005-11-22 13:52:00,90.18,90.189,90.161,90.166,328400002.0
2005-11-22 13:53:00,90.172,90.191,90.158,90.172,229899998.0
2005-11-22 13:54:00,90.163,90.197,90.158,90.197,207199997.0
2005-11-22 13:55:00,90.194,90.206,90.187,90.188,239800001.0
2005-11-22 13:56:00,90.194,90.208,90.19,90.202,237600002.0
2005-11-22 13:57:00,90.185,90.205,90.177,90.205,231399997.0
2005-11-22 13:58:00,90.202,90.203,90.181,90.184,297899998.0
2005-11-22 13:59:00,90.212,90.215,90.188,90.205,373899994.0
2005-11-22 14:00:00,90.197,90.215,90.187,90.204,259499998.0
2005-11-22 14:01:00,90.187,90.201,90.177,90.2,379599997.0
2005-11-22 14:02:00,90.172,90.193,90.163,90.173,236800001.0
2005-11-22 14:03:00,90.172,90.19,90.169,90.181,69500000.0
2005-11-22 14:04:00,90.187,90.216,90.179,90.197,282299994.0
2005-11-22 14:05:00,90.188,90.213,90.186,90.186,277599996.0
2005-11-22 14:06:00,90.18,90.203,90.18,90.2,230200000.0
2005-11-22 14:07:00,90.179,90.208,90.179,90.204,291900005.0
2005-11-22 14:08:00,90.186,90.203,90.179,90.196,205899998.0
2005-11-22 14:09:00,90.2,90.208,90.187,90.19,150400000.0
2005-11-22 14:10:00,90.196,90.222,90.185,90.222,175899998.0
2005-11-22 14:11:00,90.198,90.223,90.196,90.223,116199999.0
2005-11-22 14:12:00,90.229,90.248,90.209,90.226,245500005.0
2005-11-22 14:13:00,90.258,90.26,90.224,90.224,253900002.0
2005-11-22 14:14:00,90.246,90.246,90.227,90.227,71000001.0
2005-11-22 14:15:00,90.234,90.253,90.222,90.247,276899997.0
2005-11-22 14:16:00,90.228,90.257,90.228,90.245,299800000.0
2005-11-22 14:17:00,90.243,90.246,90.227,90.227,173799999.0
2005-11-22 14:18:00,90.249,90.266,90.23,90.24,265200002.0
2005-11-22 14:19:00,90.251,90.271,90.24,90.256,175499997.0
2005-11-22 14:20:00,90.262,90.264,90.232,90.24,287800001.0
2005-11-22 14:21:00,90.245,90.268,90.233,90.265,156600000.0
2005-11-22 14:22:00,90.234,90.264,90.234,90.249,202300003.0
2005-11-22 14:23:00,90.229,90.261,90.229,90.258,321600000.0
2005-11-22 14:24:00,90.249,90.271,90.236,90.259,173399999.0
2005-11-22 14:25:00,90.246,90.276,90.236,90.238,181599999.0
2005-11-22 14:26:00,90.239,90.267,90.239,90.255,144199997.0
2005-11-22 14:27:00,90.243,90.271,90.243,90.268,248699999.0
2005-11-22 14:28:00,90.237,90.257,90.229,90.238,151700002.0
2005-11-22 14:29:00,90.245,90.258,90.234,90.252,313799999.0
2005-11-22 14:30:00,90.234,90.253,90.219,90.22,140100000.0
2005-11-22 14:31:00,90.247,90.252,90.186,90.249,320900002.0
2005-11-22 14:32:00,90.215,90.24,90.215,90.24,191800000.0
2005-11-22 14:33:00,90.239,90.239,90.219,90.219,158300000.0
2005-11-22 14:34:00,90.227,90.255,90.215,90.24,144399996.0
2005-11-22 14:35:00,90.255,90.263,90.236,90.242,258599998.0
2005-11-22 14:36:00,90.221,90.252,90.221,90.245,118899999.0
2005-11-22 14:37:00,90.244,90.244,90.214,90.214,146600001.0
2005-11-22 14:38:00,90.221,90.234,90.209,90.226,59000002.0
2005-11-22 14:39:00,90.237,90.237,90.206,90.212,230499999.0
2005-11-22 14:40:00,90.23,90.254,90.227,90.232,191499999.0
2005-11-22 14:41:00,90.225,90.244,90.218,90.223,219100001.0
2005-11-22 14:42:00,90.236,90.246,90.218,90.231,225899997.0
2005-11-22 14:43:00,90.231,90.248,90.212,90.248,191500005.0
2005-11-22 14:44:00,90.231,90.258,90.23,90.258,309899996.0
2005-11-22 14:45:00,90.248,90.291,90.237,90.281,176399998.0
2005-11-22 14:46:00,90.251,90.273,90.249,90.273,316099999.0
2005-11-22 14:47:00,90.265,90.265,90.224,90.242,166200001.0
2005-11-22 14:48:00,90.262,90.273,90.254,90.271,89599998.0
2005-11-22 14:49:00,90.263,90.289,90.25,90.27,113500000.0
2005-11-22 14:50:00,90.277,90.285,90.263,90.263,376499998.0
2005-11-22 14:51:00,90.27,90.28,90.246,90.263,174900001.0
2005-11-22 14:52:00,90.263,90.278,90.248,90.271,230700000.0
2005-11-22 14:53:00,90.261,90.265,90.235,90.235,263600001.0
2005-11-22 14:54:00,90.226,90.246,90.217,90.244,247900000.0
2005-11-22 14:55:00,90.243,90.263,90.232,90.262,314199999.0
2005-11-22 14:56:00,90.261,90.273,90.246,90.258,164999998.0
2005-11-22 14:57:00,90.244,90.258,90.223,90.247,270100000.0
2005-11-22 14:58:00,90.251,90.256,90.233,90.236,265399994.0
2005-11-22 14:59:00,90.184,90.249,90.184,90.249,78899998.0
2005-11-22 15:00:00,90.263,90.269,90.251,90.251,184599997.0
2005-11-22 15:01:00,90.256,90.275,90.245,90.275,132800001.0
2005-11-22 15:02:00,90.253,90.27,90.251,90.264,172899999.0
2005-11-22 15:03:00,90.267,90.275,90.233,90.233,226100002.0
2005-11-22 15:04:00,90.235,90.264,90.235,90.254,139400002.0
2005-11-22 15:05:00,90.25,90.267,90.228,90.253,189100000.0
2005-11-22 15:06:00,90.261,90.261,90.244,90.244,61300001.0
2005-11-22 15:07:00,90.241,90.26,90.24,90.24,315400002.0
2005-11-22 15:08:00,90.244,90.262,90.244,90.262,103599998.0
2005-11-22 15:09:00,90.278,90.294,90.272,90.28,111099998.0
2005-11-22 15:10:00,90.278,90.303,90.278,90.285,111499998.0
2005-11-22 15:11:00,90.277,90.305,90.275,90.275,237099997.0
2005-11-22 15:12:00,90.269,90.284,90.254,90.279,168099998.0
2005-11-22 15:13:00,90.262,90.28,90.257,90.28,282900002.0
2005-11-22 15:14:00,90.27,90.292,90.267,90.284,298499999.0
2005-11-22 15:15:00,90.254,90.294,90.245,90.281,252499998.0
2005-11-22 15:16:00,90.271,90.284,90.255,90.255,351600001.0
2005-11-22 15:17:00,90.265,90.272,90.247,90.253,320300001.0
2005-11-22 15:18:00,90.256,90.264,90.243,90.246,167399999.0
2005-11-22 15:19:00,90.268,90.268,90.238,90.238,348000001.0
2005-11-22 15:20:00,90.26,90.276,90.24,90.252,304300002.0
2005-11-22 15:21:00,90.263,90.272,90.243,90.259,166100001.0
2005-11-22 15:22:00,90.245,90.277,90.209,90.277,153599997.0
2005-11-22 15:23:00,90.269,90.292,90.269,90.285,354299996.0
2005-11-22 15:24:00,90.292,90.301,90.276,90.284,323899995.0
2005-11-22 15:25:00,90.299,90.325,90.299,90.325,147099996.0
2005-11-22 15:26:00,90.305,90.329,90.299,90.327,251800001.0
2005-11-22 15:27:00,90.305,90.328,90.295,90.328,241599999.0
2005-11-22 15:28:00,90.316,90.333,90.309,90.327,213000002.0
2005-11-22 15:29:00,90.318,90.335,90.302,90.325,239899998.0
2005-11-22 15:30:00,90.326,90.34,90.318,90.33,193900002.0
2005-11-22 15:31:00,90.325,90.333,90.311,90.328,311400001.0
2005-11-22 15:32:00,90.314,90.341,90.306,90.321,151300002.0
2005-11-22 15:33:00,90.339,90.352,90.332,90.344,261000000.0
2005-11-22 15:34:00,90.333,90.348,90.313,90.33,388700000.0
2005-11-22 15:35:00,90.323,90.35,90.318,90.333,149800001.0
2005-11-22 15:36:00,90.332,90.342,90.32,90.321,203599999.0
2005-11-22 15:37:00,90.307,90.328,90.307,90.328,184000004.0
2005-11-22 15:38:00,90.306,90.331,90.303,90.325,299199999.0
2005-11-22 15:39:00,90.327,90.338,90.309,90.312,220399997.0
2005-11-22 15:40:00,90.309,90.322,90.286,90.298,245000001.0
2005-11-22 15:41:00,90.318,90.321,90.299,90.301,160600000.0
2005-11-22 15:42:00,90.316,90.329,90.298,90.303,143799998.0
2005-11-22 15:43:00,90.317,90.325,90.303,90.306,250799997.0
2005-11-22 15:44:00,90.301,90.328,90.293,90.324,276300000.0
2005-11-22 15:45:00,90.311,90.332,90.311,90.332,156399999.0
2005-11-22 15:46:00,90.328,90.343,90.322,90.337,212900001.0
2005-11-22 15:47:00,90.315,90.344,90.315,90.335,250600000.0
2005-11-22 15:48:00,90.323,90.345,90.315,90.329,187399998.0
2005-11-22 15:49:00,90.306,90.33,90.305,90.33,346600002.0
2005-11-22 15:50:00,90.315,90.332,90.314,90.328,97100000.0
2005-11-22 15:51:00,90.33,90.333,90.305,90.305,446400007.0
2005-11-22 15:52:00,90.311,90.32,90.284,90.303,223699998.0
2005-11-22 15:53:00,90.285,90.303,90.262,90.262,197600004.0
2005-11-22 15:54:00,90.259,90.288,90.252,90.285,249299996.0
2005-11-22 15:55:00,90.292,90.298,90.275,90.285,251800002.0
2005-11-22 15:56:00,90.285,90.307,90.266,90.277,195099999.0
2005-11-22 15:57:00,90.278,90.298,90.278,90.292,218600001.0
2005-11-22 15:58:00,90.289,90.291,90.274,90.276,29700001.0
2005-11-22 15:59:00,90.302,90.312,90.28,90.298,185800000.0
2005-11-22 16:00:00,90.278,90.302,90.278,90.301,215400002.0
2005-11-22 16:01:00,90.294,90.303,90.277,90.278,256099999.0
2005-11-22 16:02:00,90.291,90.317,90.291,90.3,184299997.0
2005-11-22 16:03:00,90.29,90.31,90.285,90.302,177300000.0
2005-11-22 16:04:00,90.297,90.3,90.269,90.269,252299998.0
2005-11-22 16:05:00,90.272,90.295,90.269,90.295,224899999.0
2005-11-22 16:06:00,90.302,90.308,90.278,90.293,222799997.0
2005-11-22 16:07:00,90.304,90.304,90.282,90.282,158399996.0
2005-11-22 16:08:00,90.298,90.304,90.278,90.28,256299999.0
2005-11-22 16:09:00,90.277,90.298,90.272,90.275,274199994.0
2005-11-22 16:10:00,90.276,90.295,90.269,90.277,317799997.0
2005-11-22 16:11:00,90.29,90.29,90.265,90.273,127100000.0
2005-11-22 16:12:00,90.288,90.288,90.267,90.271,99700000.0
2005-11-22 16:13:00,90.226,90.286,90.226,90.286,54999998.0
2005-11-22 16:14:00,90.271,90.285,90.259,90.273,159200001.0
2005-11-22 16:15:00,90.273,90.284,90.258,90.258,257300003.0
2005-11-22 16:16:00,90.275,90.284,90.259,90.259,219300002.0
2005-11-22 16:17:00,90.28,90.286,90.241,90.241,134100004.0
2005-11-22 16:18:00,90.288,90.294,90.273,90.273,244100004.0
2005-11-22 16:19:00,90.295,90.302,90.269,90.284,318299999.0
2005-11-22 16:20:00,90.295,90.303,90.281,90.288,264199997.0
2005-11-22 16:21:00,90.269,90.283,90.259,90.28,259000003.0
2005-11-22 16:22:00,90.282,90.285,90.26,90.26,142199997.0
2005-11-22 16:23:00,90.236,90.257,90.224,90.245,147700000.0
2005-11-22 16:24:00,90.234,90.246,90.224,90.241,230999998.0
2005-11-22 16:25:00,90.238,90.24,90.207,90.24,190599999.0
2005-11-22 16:26:00,90.236,90.239,90.213,90.227,135800001.0
2005-11-22 16:27:00,90.235,90.249,90.22,90.228,299400000.0
2005-11-22 16:28:00,90.249,90.249,90.226,90.246,176300001.0
2005-11-22 16:29:00,90.216,90.244,90.206,90.223,252299999.0
2005-11-22 16:30:00,90.208,90.268,90.208,90.268,170299999.0
2005-11-22 16:31:00,90.283,90.283,90.251,90.268,155900000.0
2005-11-22 16:32:00,90.271,90.291,90.265,90.267,302799996.0
2005-11-22 16:33:00,90.281,90.281,90.255,90.255,250400002.0
2005-11-22 16:34:00,90.255,90.286,90.253,90.268,181499999.0
2005-11-22 16:35:00,90.265,90.273,90.247,90.247,154899999.0
2005-11-22 16:36:00,90.26,90.269,90.239,90.242,355600000.0
2005-11-22 16:37:00,90.242,90.267,90.237,90.264,258600002.0
2005-11-22 16:38:00,90.24,90.26,90.225,90.259,286300000.0
2005-11-22 16:39:00,90.248,90.272,90.248,90.266,320700003.0
2005-11-22 16:40:00,90.272,90.272,90.244,90.244,181499998.0
2005-11-22 16:41:00,90.23,90.262,90.222,90.222,254699997.0
2005-11-22 16:42:00,90.221,90.25,90.22,90.25,267900002.0
2005-11-22 16:43:00,90.223,90.259,90.223,90.239,135000001.0
2005-11-22 16:44:00,90.233,90.246,90.218,90.23,149100000.0
2005-11-22 16:45:00,90.208,90.227,90.181,90.189,285199998.0
2005-11-22 16:46:00,90.189,90.189,90.15,90.155,147899998.0
2005-11-22 16:47:00,90.188,90.202,90.18,90.198,304800002.0
2005-11-22 16:48:00,90.19,90.215,90.186,90.205,268099999.0
2005-11-22 16:49:00,90.186,90.229,90.186,90.229,300800001.0
2005-11-22 16:50:00,90.22,90.246,90.22,90.238,218899996.0
2005-11-22 16:51:00,90.217,90.25,90.217,90.25,204900001.0
2005-11-22 16:52:00,90.213,90.237,90.198,90.23,276799998.0
2005-11-22 16:53:00,90.234,90.239,90.21,90.21,264500001.0
2005-11-22 16:54:00,90.216,90.219,90.195,90.195,144499999.0
2005-11-22 16:55:00,90.196,90.231,90.196,90.219,283000002.0
2005-11-22 16:56:00,90.21,90.227,90.201,90.217,257800002.0
2005-11-22 16:57:00,90.222,90.233,90.208,90.229,302499999.0
2005-11-22 16:58:00,90.21,90.234,90.209,90.213,215299997.0
2005-11-22 16:59:00,90.211,90.249,90.211,90.236,242000002.0
2005-11-22 17:00:00,90.22,90.244,90.204,90.204,187899999.0
2005-11-22 17:01:00,90.197,90.221,90.181,90.221,263099994.0
2005-11-22 17:02:00,90.216,90.216,90.188,90.188,294799996.0
2005-11-22 17:03:00,90.19,90.207,90.175,90.175,204000000.0
2005-11-22 17:04:00,90.188,90.188,90.163,90.163,160200003.0
2005-11-22 17:05:00,90.184,90.204,90.181,90.195,292099998.0
2005-11-22 17:06:00,90.189,90.218,90.189,90.213,112000000.0
2005-11-22 17:07:00,90.215,90.215,90.177,90.177,157500000.0
2005-11-22 17:08:00,90.167,90.192,90.158,90.179,163499998.0
2005-11-22 17:09:00,90.172,90.172,90.143,90.156,321999995.0
2005-11-22 17:10:00,90.131,90.147,90.115,90.13,271699998.0
2005-11-22 17:11:00,90.115,90.132,90.095,90.118,255099996.0
2005-11-22 17:12:00,90.133,90.188,90.132,90.185,203700000.0
2005-11-22 17:13:00,90.204,90.205,90.172,90.188,172100000.0
2005-11-22 17:14:00,90.166,90.188,90.141,90.17,227999998.0
2005-11-22 17:15:00,90.155,90.179,90.141,90.16,246600003.0
2005-11-22 17:16:00,90.157,90.178,90.142,90.148,177900001.0
2005-11-22 17:17:00,90.136,90.143,90.113,90.127,349199999.0
2005-11-22 17:18:00,90.142,90.149,90.11,90.116,191100000.0
2005-11-22 17:19:00,90.117,90.117,90.05,90.056,304000002.0
2005-11-22 17:20:00,90.055,90.067,90.035,90.058,308200001.0
2005-11-22 17:21:00,90.07,90.081,90.054,90.077,428599998.0
2005-11-22 17:22:00,90.069,90.082,90.05,90.068,249199998.0
2005-11-22 17:23:00,90.051,90.071,90.033,90.061,138800000.0
2005-11-22 17:24:00,90.028,90.076,90.028,90.075,225000003.0
2005-11-22 17:25:00,90.077,90.085,90.061,90.061,211399998.0
2005-11-22 17:26:00,90.072,90.088,90.066,90.084,234000000.0
2005-11-22 17:27:00,90.09,90.094,90.066,90.066,166800001.0
2005-11-22 17:28:00,90.075,90.087,90.068,90.085,293700000.0
2005-11-22 17:29:00,90.081,90.115,90.076,90.115,131499999.0
2005-11-22 17:30:00,90.114,90.128,90.1,90.106,240400001.0
2005-11-22 17:31:00,90.101,90.127,90.089,90.101,212499998.0
2005-11-22 17:32:00,90.099,90.106,90.081,90.092,364499997.0
2005-11-22 17:33:00,90.089,90.109,90.081,90.103,235899997.0
2005-11-22 17:34:00,90.098,90.124,90.098,90.123,131499999.0
2005-11-22 17:35:00,90.113,90.131,90.107,90.131,223900001.0
2005-11-22 17:36:00,90.14,90.144,90.116,90.138,266600001.0
2005-11-22 17:37:00,90.135,90.151,90.125,90.14,382900002.0
2005-11-22 17:38:00,90.128,90.143,90.116,90.138,305799998.0
2005-11-22 17:39:00,90.141,90.154,90.13,90.137,230600001.0
2005-11-22 17:40:00,90.14,90.157,90.122,90.144,273700000.0
2005-11-22 17:41:00,90.155,90.165,90.133,90.133,283400004.0
2005-11-22 17:42:00,90.128,90.136,90.11,90.12,351799991.0
2005-11-22 17:43:00,90.11,90.148,90.11,90.148,222799997.0
2005-11-22 17:44:00,90.142,90.163,90.136,90.15,337800001.0
2005-11-22 17:45:00,90.163,90.201,90.16,90.178,227800002.0
2005-11-22 17:46:00,90.208,90.23,90.196,90.213,143900000.0
2005-11-22 17:47:00,90.196,90.224,90.194,90.224,338999998.0
2005-11-22 17:48:00,90.22,90.221,90.197,90.198,124899999.0
2005-11-22 17:49:00,90.208,90.235,90.194,90.196,321999997.0
2005-11-22 17:50:00,90.212,90.212,90.188,90.198,223699996.0
2005-11-22 17:51:00,90.205,90.222,90.19,90.204,254500001.0
2005-11-22 17:52:00,90.217,90.217,90.193,90.201,150100000.0
2005-11-22 17:53:00,90.18,90.2,90.175,90.192,117300000.0
2005-11-22 17:54:00,90.187,90.2,90.164,90.185,211599996.0
2005-11-22 17:55:00,90.186,90.198,90.172,90.193,248399999.0
2005-11-22 17:56:00,90.193,90.196,90.168,90.179,200700001.0
2005-11-22 17:57:00,90.182,90.196,90.165,90.182,322699997.0
2005-11-22 17:58:00,90.178,90.183,90.159,90.163,87600000.0
2005-11-22 17:59:00,90.187,90.214,90.179,90.19,197500001.0
2005-11-22 18:00:00,90.187,90.229,90.187,90.189,279900000.0
2005-11-22 18:01:00,90.33,90.37,90.32,90.36,1899399997.0
2005-11-22 18:02:00,90.35,90.37,90.34,90.37,1899399997.0
2005-11-22 18:03:00,90.36,90.38,90.35,90.37,1899399997.0
2005-11-22 18:04:00,90.38,90.44,90.37,90.43,1899399997.0
2005-11-22 18:05:00,90.44,90.45,90.41,90.43,1899399997.0
2005-11-22 18:06:00,90.42,90.43,90.39,90.4,1899399997.0
2005-11-22 18:07:00,90.41,90.44,90.4,90.44,1899399997.0
2005-11-22 18:08:00,90.43,90.45,90.42,90.44,1899399997.0
2005-11-22 18:09:00,90.235,90.274,90.223,90.255,1899399997.0
2005-11-22 18:10:00,90.254,90.298,90.243,90.298,1830299991.0
2005-11-22 18:11:00,90.293,90.295,90.261,90.261,1014199996.0
2005-11-22 18:12:00,90.264,90.29,90.251,90.266,1165700007.0
2005-11-22 18:13:00,90.26,90.287,90.208,90.208,1885500001.0
2005-11-22 18:14:00,90.4,90.4,90.39,90.4,1132499999.0
2005-11-22 18:15:00,90.39,90.41,90.39,90.4,1132499999.0
2005-11-22 18:16:00,90.41,90.41,90.4,90.41,1132499999.0
2005-11-22 18:17:00,90.203,90.214,90.18,90.18,1132499999.0
2005-11-22 18:18:00,90.205,90.224,90.188,90.198,1092099993.0
2005-11-22 18:19:00,90.22,90.225,90.193,90.208,2124399984.0
2005-11-22 18:20:00,90.214,90.217,90.182,90.186,1865599993.0
2005-11-22 18:21:00,90.197,90.203,90.174,90.186,1751000005.0
2005-11-22 18:22:00,90.198,90.216,90.181,90.2,1459499999.0
2005-11-22 18:23:00,90.34,90.35,90.33,90.34,2095700004.0
2005-11-22 18:24:00,90.33,90.33,90.31,90.33,2095700004.0
2005-11-22 18:25:00,90.32,90.33,90.32,90.33,2095700004.0
2005-11-22 18:26:00,90.175,90.189,90.152,90.163,2095700004.0
2005-11-22 18:27:00,90.168,90.2,90.166,90.192,1055299994.0
2005-11-22 18:28:00,90.187,90.215,90.185,90.212,1377399995.0
2005-11-22 18:29:00,90.214,90.219,90.184,90.204,1249299999.0
2005-11-22 18:30:00,90.216,90.245,90.199,90.239,851899991.0
2005-11-22 18:31:00,90.232,90.242,90.21,90.234,1563400004.0
2005-11-22 18:32:00,90.228,90.247,90.212,90.235,2135700004.0
2005-11-22 18:33:00,90.39,90.41,90.38,90.41,2117199992.0
2005-11-22 18:34:00,90.189,90.213,90.173,90.193,2117199992.0
2005-11-22 18:35:00,90.21,90.222,90.185,90.188,1835399984.0
2005-11-22 18:36:00,90.209,90.243,90.201,90.222,1055299999.0
2005-11-22 18:37:00,90.232,90.251,90.211,90.235,1199799997.0
2005-11-22 18:38:00,90.232,90.232,90.191,90.224,754900005.0
2005-11-22 18:39:00,90.211,90.237,90.207,90.222,1043100001.0
2005-11-22 18:40:00,90.215,90.249,90.215,90.237,1747599996.0
2005-11-22 18:41:00,90.229,90.255,90.222,90.243,933899992.0
2005-11-22 18:42:00,90.243,90.253,90.21,90.21,1395000002.0
2005-11-22 18:43:00,90.225,90.241,90.205,90.214,430799999.0
2005-11-22 18:44:00,90.225,90.251,90.222,90.239,910799995.0
2005-11-22 18:45:00,90.24,90.249,90.219,90.224,848199996.0
2005-11-22 18:46:00,90.224,90.242,90.21,90.233,779799993.0
2005-11-22 18:47:00,90.22,90.235,90.22,90.235,107100000.0
2005-11-22 18:48:00,90.221,90.246,90.215,90.242,396099995.0
2005-11-22 18:49:00,90.242,90.247,90.223,90.224,632400001.0
2005-11-22 18:50:00,90.209,90.234,90.209,90.226,864899992.0
2005-11-22 18:51:00,90.22,90.228,90.203,90.203,1231599998.0
2005-11-22 18:52:00,90.202,90.215,90.18,90.205,1517499986.0
2005-11-22 18:53:00,90.202,90.227,90.193,90.227,1662999990.0
2005-11-22 18:54:00,90.229,90.248,90.213,90.214,1369100001.0
2005-11-22 18:55:00,90.239,90.259,90.23,90.23,1495699987.0
2005-11-22 18:56:00,90.249,90.281,90.235,90.266,389500004.0
2005-11-22 18:57:00,90.283,90.318,90.282,90.291,459400003.0
2005-11-22 18:58:00,90.288,90.323,90.28,90.3,1150599996.0
2005-11-22 18:59:00,90.311,90.343,90.309,90.326,1149099994.0
2005-11-22 19:00:00,90.32,90.329,90.302,90.303,298399996.0
2005-11-22 19:01:00,90.31,90.344,90.302,90.333,430399999.0
2005-11-22 19:02:00,90.345,90.351,90.324,90.335,203999999.0
2005-11-22 19:03:00,90.357,90.362,90.338,90.342,464400000.0
2005-11-22 19:04:00,90.361,90.412,90.354,90.389,331400000.0
2005-11-22 19:05:00,90.413,90.435,90.394,90.404,431600002.0
2005-11-22 19:06:00,90.392,90.412,90.371,90.385,998300004.0
2005-11-22 19:07:00,90.379,90.419,90.379,90.416,1270399997.0
2005-11-22 19:08:00,90.398,90.435,90.396,90.417,1476699987.0
2005-11-22 19:09:00,90.405,90.43,90.382,90.395,978299987.0
2005-11-22 19:10:00,90.395,90.41,90.386,90.407,290299996.0
2005-11-22 19:11:00,90.388,90.394,90.373,90.385,472899997.0
2005-11-22 19:12:00,90.385,90.395,90.37,90.388,259799999.0
2005-11-22 19:13:00,90.389,90.394,90.361,90.361,334699998.0
2005-11-22 19:14:00,90.372,90.395,90.372,90.39,267100003.0
2005-11-22 19:15:00,90.391,90.404,90.372,90.381,1063900000.0
2005-11-22 19:16:00,90.384,90.395,90.366,90.383,483999999.0
2005-11-22 19:17:00,90.385,90.397,90.36,90.394,702499997.0
2005-11-22 19:18:00,90.365,90.385,90.331,90.346,545200002.0
2005-11-22 19:19:00,90.338,90.374,90.317,90.339,1289599992.0
2005-11-22 19:20:00,90.349,90.371,90.336,90.347,602099996.0
2005-11-22 19:21:00,90.332,90.347,90.315,90.335,744799996.0
2005-11-22 19:22:00,90.329,90.343,90.32,90.337,237599998.0
2005-11-22 19:23:00,90.333,90.337,90.308,90.308,1651899996.0
2005-11-22 19:24:00,90.32,90.332,90.294,90.317,661900004.0
2005-11-22 19:25:00,90.319,90.321,90.293,90.301,1129700008.0
2005-11-22 19:26:00,90.301,90.335,90.299,90.319,2048099990.0
2005-11-22 19:27:00,90.325,90.325,90.29,90.295,1143800002.0
2005-11-22 19:28:00,90.286,90.307,90.275,90.307,957999995.0
2005-11-22 19:29:00,90.305,90.324,90.297,90.315,274399999.0
2005-11-22 19:30:00,90.315,90.341,90.301,90.341,1089599999.0
2005-11-22 19:31:00,90.336,90.358,90.322,90.344,612000007.0
2005-11-22 19:32:00,90.363,90.38,90.346,90.353,970899994.0
2005-11-22 19:33:00,90.354,90.396,90.354,90.395,622200000.0
2005-11-22 19:34:00,90.398,90.399,90.366,90.378,1187899999.0
2005-11-22 19:35:00,90.383,90.408,90.367,90.404,928799994.0
2005-11-22 19:36:00,90.404,90.404,90.369,90.376,573199991.0
2005-11-22 19:37:00,90.395,90.419,90.394,90.413,175599998.0
2005-11-22 19:38:00,90.399,90.425,90.393,90.406,880800010.0
2005-11-22 19:39:00,90.408,90.423,90.391,90.395,671799997.0
2005-11-22 19:40:00,90.402,90.411,90.38,90.38,762599996.0
2005-11-22 19:41:00,90.41,90.435,90.397,90.412,880900001.0
2005-11-22 19:42:00,90.409,90.43,90.387,90.407,920799997.0
2005-11-22 19:43:00,90.384,90.415,90.378,90.394,525199999.0
2005-11-22 19:44:00,90.376,90.406,90.372,90.387,687299996.0
2005-11-22 19:45:00,90.382,90.39,90.362,90.378,309200000.0
2005-11-22 19:46:00,90.387,90.404,90.374,90.375,566699995.0
2005-11-22 19:47:00,90.381,90.403,90.371,90.403,241800000.0
2005-11-22 19:48:00,90.395,90.4,90.368,90.397,1170800002.0
2005-11-22 19:49:00,90.38,90.402,90.373,90.402,716499997.0
2005-11-22 19:50:00,90.405,90.418,90.381,90.389,644199998.0
2005-11-22 19:51:00,90.407,90.409,90.38,90.38,684799998.0
2005-11-22 19:52:00,90.374,90.398,90.369,90.385,429699999.0
2005-11-22 19:53:00,90.387,90.398,90.367,90.384,672300001.0
2005-11-22 19:54:00,90.393,90.412,90.384,90.394,678999994.0
2005-11-22 19:55:00,90.398,90.414,90.392,90.407,228400001.0
2005-11-22 19:56:00,90.404,90.419,90.398,90.414,391100000.0
2005-11-22 19:57:00,90.399,90.419,90.392,90.413,637899997.0
2005-11-22 19:58:00,90.404,90.415,90.384,90.389,1131300001.0
2005-11-22 19:59:00,90.375,90.387,90.36,90.375,907300003.0
2005-11-22 20:00:00,90.352,90.378,90.34,90.35,529200000.0
2005-11-22 20:01:00,90.347,90.372,90.337,90.372,394299999.0
2005-11-22 20:02:00,90.351,90.375,90.346,90.366,477599996.0
2005-11-22 20:03:00,90.365,90.37,90.344,90.358,503999998.0
2005-11-22 20:04:00,90.372,90.378,90.354,90.365,663599996.0
2005-11-22 20:05:00,90.371,90.387,90.367,90.387,462300000.0
2005-11-22 20:06:00,90.368,90.394,90.354,90.377,729899991.0
2005-11-22 20:07:00,90.377,90.393,90.361,90.384,424599993.0
2005-11-22 20:08:00,90.389,90.392,90.363,90.379,657300005.0
2005-11-22 20:09:00,90.387,90.396,90.368,90.377,505800001.0
2005-11-22 20:10:00,90.401,90.406,90.379,90.386,569100000.0
2005-11-22 20:11:00,90.389,90.415,90.374,90.405,1149599993.0
2005-11-22 20:12:00,90.397,90.41,90.374,90.388,1256799995.0
2005-11-22 20:13:00,90.406,90.406,90.375,90.379,908699999.0
2005-11-22 20:14:00,90.365,90.387,90.352,90.377,495100003.0
2005-11-22 20:15:00,90.361,90.397,90.357,90.386,1014999998.0
2005-11-22 20:16:00,90.386,90.386,90.355,90.357,1319700001.0
2005-11-22 20:17:00,90.366,90.402,90.366,90.389,356100002.0
2005-11-22 20:18:00,90.395,90.41,90.387,90.389,217199995.0
2005-11-22 20:19:00,90.405,90.419,90.387,90.389,1672699990.0
2005-11-22 20:20:00,90.404,90.408,90.374,90.382,1513899997.0
2005-11-22 20:21:00,90.402,90.405,90.385,90.388,271199997.0
2005-11-22 20:22:00,90.378,90.407,90.378,90.397,790699999.0
2005-11-22 20:23:00,90.398,90.404,90.371,90.375,747500002.0
2005-11-22 20:24:00,90.389,90.405,90.379,90.388,548899997.0
2005-11-22 20:25:00,90.398,90.401,90.367,90.378,673699996.0
2005-11-22 20:26:00,90.398,90.417,90.38,90.392,608599991.0
2005-11-22 20:27:00,90.405,90.405,90.371,90.377,1332199993.0
2005-11-22 20:28:00,90.6,90.63,90.59,90.61,2053799987.0
2005-11-22 20:29:00,90.399,90.402,90.361,90.372,2053799987.0
2005-11-22 20:30:00,90.395,90.405,90.376,90.4,1970899997.0
2005-11-22 20:31:00,90.397,90.397,90.365,90.382,1689799996.0
2005-11-22 20:32:00,90.61,90.61,90.57,90.58,677200002.0
2005-11-22 20:33:00,90.393,90.408,90.365,90.393,677200002.0
2005-11-22 20:34:00,90.403,90.416,90.391,90.405,226299997.0
2005-11-22 20:35:00,90.388,90.411,90.377,90.394,567199995.0
2005-11-22 20:36:00,90.393,90.402,90.374,90.386,487899998.0
2005-11-22 20:37:00,90.384,90.415,90.382,90.409,589999997.0
2005-11-22 20:38:00,90.397,90.419,90.387,90.419,1535800004.0
2005-11-22 20:39:00,90.422,90.435,90.407,90.417,1092599994.0
2005-11-22 20:40:00,90.435,90.454,90.418,90.441,1800599988.0
2005-11-22 20:41:00,90.446,90.466,90.437,90.461,952500006.0
2005-11-22 20:42:00,90.459,90.459,90.419,90.419,1113899989.0
2005-11-22 20:43:00,90.431,90.466,90.431,90.454,720300005.0
2005-11-22 20:44:00,90.447,90.468,90.439,90.463,1094699994.0
2005-11-22 20:45:00,90.461,90.466,90.418,90.418,1313399998.0
2005-11-22 20:46:00,90.439,90.462,90.426,90.432,725599996.0
2005-11-22 20:47:00,90.448,90.461,90.427,90.439,1182499997.0
2005-11-22 20:48:00,90.459,90.47,90.441,90.45,1042099998.0
2005-11-22 20:49:00,90.457,90.471,90.447,90.463,726699997.0
2005-11-22 20:50:00,90.44,90.46,90.432,90.45,1092399993.0
2005-11-22 20:51:00,90.454,90.46,90.434,90.434,648899995.0
2005-11-22 20:52:00,90.432,90.462,90.426,90.462,572099990.0
2005-11-22 20:53:00,90.458,90.458,90.427,90.44,1649199999.0
2005-11-22 20:54:00,90.436,90.464,90.418,90.464,550599999.0
2005-11-22 20:55:00,90.461,90.482,90.444,90.461,1192099997.0
2005-11-22 20:56:00,90.466,90.479,90.445,90.447,969699997.0
2005-11-22 20:57:00,90.472,90.483,90.447,90.462,1210300003.0
2005-11-22 20:58:00,90.6,90.6,90.57,90.59,2073100000.0
2005-11-22 20:59:00,90.475,90.485,90.432,90.458,2073100000.0
2005-11-22 21:00:00,90.464,90.506,90.46,90.484,1968499990.0
2005-11-22 21:01:00,90.483,90.508,90.456,90.488,2053600007.0
2005-11-22 21:02:00,90.506,90.54,90.489,90.523,800899992.0
2005-11-22 21:03:00,90.537,90.545,90.506,90.506,534300001.0
2005-11-22 21:04:00,90.517,90.529,90.504,90.509,406999998.0
2005-11-22 21:05:00,90.498,90.539,90.497,90.538,332499997.0
2005-11-22 21:06:00,90.527,90.562,90.526,90.548,573500004.0
2005-11-22 21:07:00,90.542,90.547,90.515,90.522,571700004.0
2005-11-22 21:08:00,90.51,90.534,90.502,90.52,567099992.0
2005-11-22 21:09:00,90.519,90.551,90.508,90.531,355099999.0
2005-11-22 21:10:00,90.555,90.555,90.494,90.5,402399999.0
2005-11-22 21:11:00,90.512,90.587,90.511,90.587,520500000.0
2005-11-22 21:12:00,90.595,90.639,90.584,90.606,518800002.0
2005-11-22 21:13:00,90.61,90.636,90.596,90.614,1108500003.0
2005-11-22 21:14:00,90.599,90.613,90.569,90.594,1024199988.0
2005-11-22 21:15:00,90.582,90.596,90.538,90.566,1250400006.0
2005-11-22 21:16:00,90.571,90.621,90.56,90.589,542200003.0
2005-11-22 21:17:00,90.617,90.62,90.572,90.595,1402700001.0
2005-11-22 21:18:00,90.603,90.605,90.574,90.576,679600000.0
2005-11-22 21:19:00,90.557,90.589,90.557,90.579,1099200002.0
2005-11-22 21:20:00,90.575,90.623,90.554,90.611,1590600003.0
2005-11-22 21:21:00,90.631,90.673,90.615,90.631,2004099998.0
2005-11-22 21:22:00,90.623,90.623,90.58,90.593,1334899991.0
2005-11-22 21:23:00,90.6,90.621,90.562,90.602,1135699992.0
2005-11-22 21:24:00,90.592,90.611,90.576,90.586,821299997.0
2005-11-22 21:25:00,90.561,90.594,90.549,90.573,1114000005.0
2005-11-22 21:26:00,90.557,90.605,90.557,90.585,517499998.0
2005-11-22 21:27:00,90.561,90.58,90.542,90.572,555100002.0
2005-11-22 21:28:00,90.575,90.608,90.575,90.601,388500007.0
2005-11-22 21:29:00,90.593,90.602,90.567,90.59,693000000.0
2005-11-22 21:30:00,90.591,90.6,90.57,90.583,380500000.0
2005-11-22 21:31:00,90.573,90.604,90.568,90.604,287599997.0
2005-11-22 21:32:00,90.594,90.607,90.559,90.575,1460699994.0
2005-11-22 21:33:00,90.551,90.578,90.548,90.578,189699998.0
2005-11-22 21:34:00,90.578,90.578,90.542,90.542,509899996.0
2005-11-22 21:35:00,90.554,90.567,90.537,90.561,342000002.0
2005-11-22 21:36:00,90.568,90.576,90.542,90.553,354399995.0
2005-11-22 21:37:00,90.542,90.578,90.539,90.569,459399996.0
2005-11-22 21:38:00,90.558,90.591,90.558,90.59,400800002.0
2005-11-22 21:39:00,90.568,90.588,90.535,90.535,241799998.0
2005-11-22 21:40:00,90.505,90.527,90.476,90.503,517100002.0
2005-11-22 21:41:00,90.509,90.556,90.501,90.52,459100002.0
2005-11-22 21:42:00,90.555,90.571,90.524,90.524,533900002.0
2005-11-22 21:43:00,90.55,90.557,90.524,90.53,741399997.0
2005-11-22 21:44:00,90.54,90.589,90.54,90.587,1374199997.0
2005-11-22 21:45:00,90.573,90.613,90.561,90.607,868000002.0
2005-11-22 21:46:00,90.61,90.623,90.552,90.552,399599993.0
2005-11-22 21:47:00,90.558,90.592,90.558,90.59,657600004.0
2005-11-22 21:48:00,90.592,90.592,90.556,90.556,380799996.0
2005-11-22 21:49:00,90.579,90.589,90.552,90.553,754999986.0
2005-11-22 21:50:00,90.531,90.57,90.531,90.57,138400001.0
2005-11-22 21:51:00,90.558,90.573,90.522,90.537,312999995.0
2005-11-22 21:52:00,90.504,90.526,90.487,90.505,736300004.0
2005-11-22 21:53:00,90.51,90.543,90.491,90.521,211500000.0
2005-11-22 21:54:00,90.565,90.571,90.553,90.553,149700000.0
2005-11-22 21:55:00,90.553,90.582,90.553,90.58,319299995.0
2005-11-22 21:56:00,90.579,90.586,90.564,90.572,464699995.0
2005-11-22 21:57:00,90.554,90.576,90.547,90.576,100600000.0
2005-11-22 21:58:00,90.583,90.583,90.561,90.572,170899999.0
2005-11-22 21:59:00,90.583,90.615,90.571,90.591,731299994.0
2005-11-22 22:00:00,90.605,90.625,90.586,90.596,829099998.0
2005-11-22 22:01:00,90.612,90.631,90.597,90.615,736399992.0
2005-11-22 22:02:00,90.595,90.621,90.589,90.604,1071699992.0
2005-11-22 22:03:00,90.601,90.623,90.587,90.603,371500002.0
2005-11-22 22:04:00,90.597,90.619,90.574,90.589,961800003.0
2005-11-22 22:05:00,90.579,90.6,90.571,90.596,328900001.0
2005-11-22 22:06:00,90.583,90.615,90.581,90.606,409899997.0
2005-11-22 22:07:00,90.595,90.64,90.595,90.64,186599997.0
2005-11-22 22:08:00,90.633,90.647,90.612,90.63,168899999.0
2005-11-22 22:09:00,90.619,90.64,90.604,90.623,351299989.0
2005-11-22 22:10:00,90.6,90.62,90.58,90.605,182900000.0
2005-11-22 22:11:00,90.6,90.631,90.598,90.618,365100000.0
2005-11-22 22:12:00,90.617,90.622,90.588,90.597,462899999.0
2005-11-22 22:13:00,90.593,90.612,90.583,90.607,462799997.0
2005-11-22 22:14:00,90.589,90.609,90.587,90.606,319500001.0
2005-11-22 22:15:00,90.592,90.616,90.589,90.611,564399994.0
2005-11-22 22:16:00,90.593,90.613,90.588,90.608,496800002.0
2005-11-22 22:17:00,90.591,90.62,90.591,90.62,76400000.0
2005-11-22 22:18:00,90.611,90.64,90.611,90.63,335399998.0
2005-11-22 22:19:00,90.623,90.641,90.601,90.619,266400000.0
2005-11-22 22:20:00,90.612,90.632,90.612,90.632,191999999.0
2005-11-22 22:21:00,90.618,90.62,90.598,90.599,185600000.0
2005-11-22 22:22:00,90.605,90.617,90.593,90.611,403699999.0
2005-11-22 22:23:00,90.607,90.623,90.591,90.601,236500002.0
2005-11-22 22:24:00,90.623,90.623,90.603,90.608,145300000.0
2005-11-22 22:25:00,90.6,90.627,90.6,90.627,320599997.0
2005-11-22 22:26:00,90.618,90.648,90.606,90.614,205199998.0
2005-11-22 22:27:00,90.64,90.644,90.617,90.627,773900002.0
2005-11-22 22:28:00,90.644,90.653,90.617,90.617,304599997.0
2005-11-22 22:29:00,90.62,90.633,90.599,90.623,495099999.0
2005-11-22 22:30:00,90.623,90.643,90.615,90.632,551199998.0
2005-11-22 22:31:00,90.605,90.632,90.598,90.609,322099994.0
2005-11-22 22:32:00,90.619,90.628,90.594,90.594,241900002.0
2005-11-22 22:33:00,90.601,90.621,90.597,90.62,497300002.0
2005-11-22 22:34:00,90.606,90.63,90.604,90.623,596299997.0
2005-11-22 22:35:00,90.632,90.632,90.609,90.61,302399996.0
2005-11-22 22:36:00,90.615,90.628,90.594,90.615,443100000.0
2005-11-22 22:37:00,90.612,90.628,90.599,90.614,282799998.0
2005-11-22 22:38:00,90.628,90.633,90.61,90.61,190899999.0
2005-11-22 22:39:00,90.61,90.632,90.604,90.632,222999997.0
2005-11-22 22:40:00,90.612,90.63,90.599,90.614,369899996.0
2005-11-22 22:41:00,90.6,90.62,90.596,90.62,280199999.0
2005-11-22 22:42:00,90.634,90.638,90.609,90.609,116900000.0
2005-11-22 22:43:00,90.635,90.645,90.612,90.615,638600002.0
2005-11-22 22:44:00,90.611,90.633,90.601,90.621,477700001.0
2005-11-22 22:45:00,90.623,90.623,90.584,90.601,486600000.0
2005-11-22 22:46:00,90.625,90.63,90.596,90.607,344300004.0
2005-11-22 22:47:00,90.625,90.633,90.6,90.604,268299999.0
2005-11-22 22:48:00,90.615,90.624,90.582,90.584,557199998.0
2005-11-22 22:49:00,90.61,90.628,90.59,90.6,498199997.0
2005-11-22 22:50:00,90.619,90.619,90.585,90.585,161699996.0
2005-11-22 22:51:00,90.601,90.612,90.583,90.592,542699997.0
2005-11-22 22:52:00,90.605,90.62,90.605,90.62,87099999.0
2005-11-22 22:53:00,90.628,90.628,90.572,90.598,246700001.0
2005-11-22 22:54:00,90.621,90.631,90.594,90.597,171400000.0
2005-11-22 22:55:00,90.586,90.602,90.574,90.593,332200000.0
2005-11-22 22:56:00,90.593,90.601,90.575,90.577,168999998.0
2005-11-22 22:57:00,90.583,90.605,90.567,90.6,210699998.0
2005-11-22 22:58:00,90.601,90.601,90.585,90.59,13900000.0
2005-11-22 22:59:00,90.58,90.6,90.537,90.59,248899999.0
2005-11-22 23:00:00,90.615,90.615,90.584,90.584,223000002.0
2005-11-22 23:01:00,90.579,90.595,90.572,90.593,173900000.0
2005-11-22 23:02:00,90.587,90.599,90.572,90.598,140699998.0
2005-11-22 23:03:00,90.581,90.597,90.56,90.583,205300002.0
2005-11-22 23:04:00,90.555,90.58,90.552,90.575,151200001.0
2005-11-22 23:05:00,90.558,90.581,90.557,90.57,213199999.0
2005-11-22 23:06:00,90.536,90.562,90.533,90.558,228299996.0
2005-11-22 23:07:00,90.542,90.568,90.539,90.568,290100001.0
2005-11-22 23:08:00,90.548,90.566,90.543,90.564,370000000.0
2005-11-22 23:09:00,90.552,90.57,90.544,90.57,127300000.0
2005-11-22 23:10:00,90.563,90.582,90.563,90.582,92300000.0
2005-11-22 23:11:00,90.585,90.585,90.556,90.562,189099999.0
2005-11-22 23:12:00,90.575,90.588,90.561,90.575,210200002.0
2005-11-22 23:13:00,90.588,90.595,90.569,90.573,280199995.0
2005-11-22 23:14:00,90.585,90.594,90.563,90.577,246000000.0
2005-11-22 23:15:00,90.558,90.574,90.557,90.565,89699999.0
2005-11-22 23:16:00,90.55,90.57,90.53,90.55,171399996.0
2005-11-22 23:17:00,90.55,90.565,90.533,90.548,251200003.0
2005-11-22 23:18:00,90.558,90.558,90.532,90.532,128100000.0
2005-11-22 23:19:00,90.54,90.545,90.522,90.528,28099999.0
2005-11-22 23:20:00,90.535,90.558,90.534,90.558,258200001.0
2005-11-22 23:21:00,90.538,90.562,90.538,90.561,266400002.0
2005-11-22 23:22:00,90.545,90.557,90.527,90.548,115099998.0
2005-11-22 23:23:00,90.558,90.558,90.528,90.528,222600001.0
2005-11-22 23:24:00,90.552,90.562,90.527,90.54,336899996.0
2005-11-22 23:25:00,90.537,90.548,90.533,90.548,44200000.0
2005-11-22 23:26:00,90.537,90.564,90.537,90.564,157799999.0
2005-11-22 23:27:00,90.562,90.562,90.532,90.532,197500001.0
2005-11-22 23:28:00,90.556,90.565,90.546,90.562,144200000.0
2005-11-22 23:29:00,90.553,90.567,90.535,90.562,308600000.0
2005-11-22 23:30:00,90.572,90.577,90.553,90.554,154500000.0
2005-11-22 23:31:00,90.55,90.57,90.55,90.57,225000000.0
2005-11-22 23:32:00,90.568,90.577,90.548,90.557,202199999.0
2005-11-22 23:33:00,90.569,90.577,90.547,90.558,216499997.0
2005-11-22 23:34:00,90.551,90.568,90.533,90.56,316800000.0
2005-11-22 23:35:00,90.564,90.564,90.507,90.524,373800000.0
2005-11-22 23:36:00,90.538,90.539,90.517,90.535,300200001.0
2005-11-22 23:37:00,90.537,90.55,90.533,90.55,101900002.0
2005-11-22 23:38:00,90.535,90.553,90.526,90.552,268099999.0
2005-11-22 23:39:00,90.563,90.567,90.541,90.541,203899997.0
2005-11-22 23:40:00,90.555,90.565,90.533,90.541,234000000.0
2005-11-22 23:41:00,90.555,90.566,90.541,90.553,228499999.0
2005-11-22 23:42:00,90.529,90.55,90.52,90.54,430700004.0
2005-11-22 23:43:00,90.529,90.548,90.525,90.548,264500001.0
2005-11-22 23:44:00,90.541,90.553,90.516,90.538,355300000.0
2005-11-22 23:45:00,90.526,90.543,90.521,90.543,233799996.0
2005-11-22 23:46:00,90.536,90.548,90.519,90.539,156599998.0
2005-11-22 23:47:00,90.527,90.558,90.527,90.55,232900001.0
2005-11-22 23:48:00,90.544,90.568,90.544,90.568,291400001.0
2005-11-22 23:49:00,90.562,90.572,90.542,90.552,395200002.0
2005-11-22 23:50:00,90.543,90.575,90.543,90.565,270099994.0
2005-11-22 23:51:00,90.562,90.576,90.55,90.552,184899994.0
2005-11-22 23:52:00,90.571,90.571,90.555,90.559,118099996.0
2005-11-22 23:53:00,90.567,90.567,90.543,90.543,167700001.0
2005-11-22 23:54:00,90.558,90.562,90.539,90.549,340399999.0
2005-11-22 23:55:00,90.534,90.551,90.531,90.545,156599999.0
2005-11-22 23:56:00,90.552,90.561,90.537,90.537,126699999.0
2005-11-22 23:57:00,90.54,90.56,90.54,90.56,184600001.0
2005-11-22 23:58:00,90.557,90.567,90.543,90.567,125900000.0
2005-11-22 23:59:00,90.555,90.555,90.54,90.54,68599999.0
2005-11-23 00:00:00,90.541,90.56,90.534,90.536,293400000.0
2005-11-23 00:01:00,90.534,90.55,90.513,90.525,243099996.0
2005-11-23 00:02:00,90.516,90.558,90.514,90.548,246600000.0
2005-11-23 00:03:00,90.51,90.539,90.502,90.52,255300000.0
2005-11-23 00:04:00,90.517,90.554,90.512,90.516,310200005.0
2005-11-23 00:05:00,90.532,90.541,90.491,90.505,176599999.0
2005-11-23 00:06:00,90.534,90.544,90.507,90.528,225099996.0
2005-11-23 00:07:00,90.508,90.533,90.508,90.524,211500001.0
2005-11-23 00:08:00,90.535,90.543,90.498,90.517,321800001.0
2005-11-23 00:09:00,90.527,90.549,90.493,90.517,292299995.0
2005-11-23 00:10:00,90.556,90.589,90.525,90.547,271899999.0
2005-11-23 00:11:00,90.537,90.572,90.516,90.547,310399997.0
2005-11-23 00:12:00,90.574,90.574,90.513,90.524,282000005.0
2005-11-23 00:13:00,90.545,90.564,90.524,90.53,294099995.0
2005-11-23 00:14:00,90.556,90.561,90.523,90.545,345500002.0
2005-11-23 00:15:00,90.557,90.571,90.541,90.552,261300003.0
2005-11-23 00:16:00,90.532,90.557,90.529,90.548,228000002.0
2005-11-23 00:17:00,90.582,90.582,90.519,90.519,161599999.0
2005-11-23 00:18:00,90.528,90.553,90.509,90.518,259699996.0
2005-11-23 00:19:00,90.522,90.564,90.487,90.545,246100002.0
2005-11-23 00:20:00,90.527,90.554,90.504,90.515,390100001.0
2005-11-23 00:21:00,90.51,90.544,90.497,90.544,228500000.0
2005-11-23 00:22:00,90.546,90.563,90.52,90.52,117200001.0
2005-11-23 00:23:00,90.522,90.555,90.519,90.52,280399999.0
2005-11-23 00:24:00,90.517,90.546,90.505,90.535,231599998.0
2005-11-23 00:25:00,90.522,90.57,90.51,90.56,400100001.0
2005-11-23 00:26:00,90.526,90.552,90.508,90.535,305699996.0
2005-11-23 00:27:00,90.546,90.569,90.545,90.557,236700001.0
2005-11-23 00:28:00,90.544,90.569,90.544,90.55,168799997.0
2005-11-23 00:29:00,90.573,90.577,90.549,90.569,334100003.0
2005-11-23 00:30:00,90.553,90.574,90.549,90.574,123200000.0
2005-11-23 00:31:00,90.551,90.57,90.551,90.57,73200000.0
2005-11-23 00:32:00,90.551,90.57,90.541,90.565,260200002.0
2005-11-23 00:33:00,90.557,90.57,90.544,90.57,300599996.0
2005-11-23 00:34:00,90.553,90.571,90.531,90.56,157099999.0
2005-11-23 00:35:00,90.572,90.581,90.554,90.568,161599998.0
2005-11-23 00:36:00,90.568,90.58,90.55,90.567,384400003.0
2005-11-23 00:37:00,90.562,90.588,90.557,90.588,335099997.0
2005-11-23 00:38:00,90.585,90.585,90.565,90.568,70799999.0
2005-11-23 00:39:00,90.577,90.586,90.561,90.565,172100001.0
2005-11-23 00:40:00,90.583,90.588,90.563,90.57,281400000.0
2005-11-23 00:41:00,90.585,90.593,90.572,90.575,180900000.0
2005-11-23 00:42:00,90.577,90.589,90.563,90.57,122300000.0
2005-11-23 00:43:00,90.582,90.583,90.559,90.57,230499999.0
2005-11-23 00:44:00,90.571,90.575,90.554,90.555,161899998.0
2005-11-23 00:45:00,90.583,90.589,90.556,90.558,155899999.0
2005-11-23 00:46:00,90.566,90.59,90.549,90.579,117699999.0
2005-11-23 00:47:00,90.577,90.588,90.562,90.576,465799997.0
2005-11-23 00:48:00,90.563,90.579,90.552,90.569,320000000.0
2005-11-23 00:49:00,90.579,90.598,90.568,90.58,188100000.0
2005-11-23 00:50:00,90.565,90.585,90.564,90.575,140899997.0
2005-11-23 00:51:00,90.564,90.588,90.546,90.575,259699997.0
2005-11-23 00:52:00,90.577,90.59,90.563,90.585,212499996.0
2005-11-23 00:53:00,90.583,90.585,90.58,90.584,228799999.0
2005-11-23 00:54:00,90.576,90.59,90.561,90.582,145799998.0
2005-11-23 00:55:00,90.57,90.595,90.57,90.595,325799997.0
2005-11-23 00:56:00,90.561,90.59,90.561,90.587,363700004.0
2005-11-23 00:57:00,90.58,90.597,90.574,90.592,236700000.0
2005-11-23 00:58:00,90.59,90.59,90.564,90.564,154799998.0
2005-11-23 00:59:00,90.589,90.608,90.583,90.6,282499998.0
2005-11-23 01:00:00,90.59,90.607,90.568,90.573,237199999.0
2005-11-23 01:01:00,90.558,90.574,90.558,90.571,34700000.0
2005-11-23 01:02:00,90.547,90.559,90.519,90.556,233200000.0
2005-11-23 01:03:00,90.535,90.567,90.535,90.567,194500001.0
2005-11-23 01:04:00,90.552,90.57,90.548,90.555,150399997.0
2005-11-23 01:05:00,90.54,90.562,90.54,90.562,60500000.0
2005-11-23 01:06:00,90.56,90.567,90.54,90.55,299899997.0
2005-11-23 01:07:00,90.547,90.572,90.543,90.547,221699999.0
2005-11-23 01:08:00,90.578,90.585,90.56,90.571,128899999.0
2005-11-23 01:09:00,90.563,90.586,90.558,90.586,212400004.0
2005-11-23 01:10:00,90.583,90.583,90.554,90.554,138599998.0
2005-11-23 01:11:00,90.571,90.578,90.548,90.565,233300002.0
2005-11-23 01:12:00,90.57,90.57,90.544,90.55,274200000.0
2005-11-23 01:13:00,90.562,90.574,90.542,90.56,337100004.0
2005-11-23 01:14:00,90.548,90.572,90.534,90.564,155899999.0
2005-11-23 01:15:00,90.572,90.573,90.544,90.57,210399999.0
2005-11-23 01:16:00,90.567,90.586,90.558,90.573,199699997.0
2005-11-23 01:17:00,90.554,90.614,90.554,90.592,354100001.0
2005-11-23 01:18:00,90.601,90.618,90.593,90.597,220700004.0
2005-11-23 01:19:00,90.59,90.61,90.59,90.605,112899998.0
2005-11-23 01:20:00,90.581,90.61,90.581,90.6,172100002.0
2005-11-23 01:21:00,90.605,90.615,90.585,90.585,345199997.0
2005-11-23 01:22:00,90.589,90.616,90.589,90.616,41700000.0
2005-11-23 01:23:00,90.603,90.62,90.598,90.606,185499998.0
2005-11-23 01:24:00,90.594,90.615,90.585,90.61,293700002.0
2005-11-23 01:25:00,90.588,90.611,90.578,90.601,194299998.0
2005-11-23 01:26:00,90.61,90.612,90.588,90.588,323399999.0
2005-11-23 01:27:00,90.597,90.605,90.582,90.592,259399996.0
2005-11-23 01:28:00,90.583,90.612,90.583,90.612,236400000.0
2005-11-23 01:29:00,90.584,90.625,90.584,90.608,234699999.0
2005-11-23 01:30:00,90.596,90.607,90.573,90.591,187100000.0
2005-11-23 01:31:00,90.578,90.602,90.574,90.582,231100003.0
2005-11-23 01:32:00,90.568,90.596,90.564,90.596,132299998.0
2005-11-23 01:33:00,90.597,90.602,90.581,90.595,154600000.0
2005-11-23 01:34:00,90.59,90.616,90.572,90.591,337099993.0
2005-11-23 01:35:00,90.605,90.61,90.589,90.604,282099994.0
2005-11-23 01:36:00,90.591,90.604,90.567,90.585,211599999.0
2005-11-23 01:37:00,90.58,90.598,90.574,90.598,266199996.0
2005-11-23 01:38:00,90.61,90.616,90.589,90.597,247199995.0
2005-11-23 01:39:00,90.596,90.608,90.583,90.595,210699996.0
2005-11-23 01:40:00,90.604,90.606,90.581,90.583,329699995.0
2005-11-23 01:41:00,90.591,90.607,90.574,90.593,204099998.0
2005-11-23 01:42:00,90.585,90.602,90.572,90.58,210900001.0
2005-11-23 01:43:00,90.597,90.645,90.595,90.643,342300005.0
2005-11-23 01:44:00,90.627,90.647,90.621,90.634,192600002.0
2005-11-23 01:45:00,90.649,90.66,90.631,90.632,258100000.0
2005-11-23 01:46:00,90.651,90.656,90.633,90.633,232999998.0
2005-11-23 01:47:00,90.633,90.653,90.618,90.633,239900001.0
2005-11-23 01:48:00,90.635,90.649,90.617,90.648,275699999.0
2005-11-23 01:49:00,90.626,90.653,90.626,90.653,320100000.0
2005-11-23 01:50:00,90.648,90.66,90.629,90.634,381400000.0
2005-11-23 01:51:00,90.648,90.652,90.63,90.646,220999997.0
2005-11-23 01:52:00,90.644,90.65,90.624,90.631,206299999.0
2005-11-23 01:53:00,90.627,90.648,90.616,90.635,240599999.0
2005-11-23 01:54:00,90.615,90.635,90.615,90.635,248299997.0
2005-11-23 01:55:00,90.627,90.653,90.627,90.647,131299998.0
2005-11-23 01:56:00,90.64,90.657,90.625,90.637,372100000.0
2005-11-23 01:57:00,90.633,90.651,90.618,90.64,411700000.0
2005-11-23 01:58:00,90.632,90.652,90.628,90.65,328799997.0
2005-11-23 01:59:00,90.653,90.657,90.635,90.642,422999998.0
2005-11-23 02:00:00,90.642,90.645,90.626,90.628,226400001.0
2005-11-23 02:01:00,90.648,90.648,90.609,90.612,286600002.0
2005-11-23 02:02:00,90.623,90.629,90.594,90.599,200699998.0
2005-11-23 02:03:00,90.603,90.62,90.59,90.591,303999998.0
2005-11-23 02:04:00,90.613,90.62,90.59,90.603,180300001.0
2005-11-23 02:05:00,90.618,90.619,90.598,90.607,91999999.0
2005-11-23 02:06:00,90.604,90.63,90.604,90.617,139600000.0
2005-11-23 02:07:00,90.597,90.613,90.587,90.605,169600002.0
2005-11-23 02:08:00,90.59,90.61,90.59,90.608,331499996.0
2005-11-23 02:09:00,90.593,90.615,90.593,90.598,233600001.0
2005-11-23 02:10:00,90.603,90.612,90.587,90.595,233000003.0
2005-11-23 02:11:00,90.571,90.597,90.552,90.59,178200001.0
2005-11-23 02:12:00,90.607,90.612,90.548,90.585,291399996.0
2005-11-23 02:13:00,90.586,90.606,90.58,90.583,241199998.0
2005-11-23 02:14:00,90.56,90.582,90.515,90.519,170300001.0
2005-11-23 02:15:00,90.512,90.576,90.506,90.551,378999998.0
2005-11-23 02:16:00,90.556,90.585,90.556,90.579,262199997.0
2005-11-23 02:17:00,90.578,90.592,90.566,90.59,239899999.0
2005-11-23 02:18:00,90.582,90.591,90.562,90.573,198099997.0
2005-11-23 02:19:00,90.595,90.605,90.576,90.588,252899996.0
2005-11-23 02:20:00,90.597,90.605,90.584,90.593,140599998.0
2005-11-23 02:21:00,90.575,90.575,90.533,90.533,193100002.0
2005-11-23 02:22:00,90.552,90.581,90.552,90.575,125099996.0
2005-11-23 02:23:00,90.563,90.579,90.539,90.567,246199997.0
2005-11-23 02:24:00,90.568,90.584,90.554,90.554,225599999.0
2005-11-23 02:25:00,90.581,90.581,90.546,90.546,267499995.0
2005-11-23 02:26:00,90.578,90.597,90.566,90.566,167599998.0
2005-11-23 02:27:00,90.581,90.588,90.558,90.581,314099992.0
2005-11-23 02:28:00,90.584,90.596,90.564,90.579,159499998.0
2005-11-23 02:29:00,90.576,90.578,90.557,90.562,367300005.0
2005-11-23 02:30:00,90.544,90.57,90.544,90.565,210599998.0
2005-11-23 02:31:00,90.548,90.563,90.511,90.52,326200001.0
2005-11-23 02:32:00,90.503,90.549,90.499,90.499,313599995.0
2005-11-23 02:33:00,90.509,90.522,90.487,90.495,200800003.0
2005-11-23 02:34:00,90.486,90.534,90.486,90.516,201399998.0
2005-11-23 02:35:00,90.492,90.524,90.492,90.507,316999998.0
2005-11-23 02:36:00,90.49,90.51,90.488,90.51,211299999.0
2005-11-23 02:37:00,90.515,90.528,90.495,90.514,284700000.0
2005-11-23 02:38:00,90.488,90.518,90.488,90.517,216600000.0
2005-11-23 02:39:00,90.503,90.527,90.503,90.527,79500000.0
2005-11-23 02:40:00,90.51,90.537,90.508,90.537,225999998.0
2005-11-23 02:41:00,90.537,90.537,90.51,90.524,345299998.0
2005-11-23 02:42:00,90.518,90.54,90.514,90.523,319999999.0
2005-11-23 02:43:00,90.519,90.535,90.507,90.527,351899999.0
2005-11-23 02:44:00,90.522,90.554,90.521,90.551,198999999.0
2005-11-23 02:45:00,90.528,90.544,90.526,90.543,279199998.0
2005-11-23 02:46:00,90.54,90.545,90.516,90.516,301299999.0
2005-11-23 02:47:00,90.53,90.54,90.51,90.527,106499999.0
2005-11-23 02:48:00,90.531,90.545,90.515,90.535,225599996.0
2005-11-23 02:49:00,90.519,90.542,90.519,90.542,140600000.0
2005-11-23 02:50:00,90.54,90.554,90.527,90.545,255899997.0
2005-11-23 02:51:00,90.547,90.55,90.512,90.512,141199998.0
2005-11-23 02:52:00,90.514,90.544,90.514,90.532,278899991.0
2005-11-23 02:53:00,90.511,90.544,90.511,90.543,305799999.0
2005-11-23 02:54:00,90.537,90.539,90.514,90.527,172799998.0
2005-11-23 02:55:00,90.543,90.556,90.523,90.527,318900003.0
2005-11-23 02:56:00,90.545,90.566,90.54,90.555,318999998.0
2005-11-23 02:57:00,90.551,90.557,90.533,90.537,209200001.0
2005-11-23 02:58:00,90.544,90.548,90.527,90.54,167899998.0
2005-11-23 02:59:00,90.523,90.553,90.521,90.545,344100000.0
2005-11-23 03:00:00,90.548,90.557,90.523,90.539,265199998.0
2005-11-23 03:01:00,90.533,90.554,90.529,90.54,204900001.0
2005-11-23 03:02:00,90.53,90.542,90.515,90.535,243700001.0
2005-11-23 03:03:00,90.535,90.545,90.516,90.528,303099997.0
2005-11-23 03:04:00,90.522,90.54,90.522,90.54,12600000.0
2005-11-23 03:05:00,90.531,90.545,90.52,90.535,329499998.0
2005-11-23 03:06:00,90.522,90.541,90.517,90.518,170699997.0
2005-11-23 03:07:00,90.537,90.555,90.53,90.531,191899997.0
2005-11-23 03:08:00,90.536,90.548,90.518,90.543,224200000.0
2005-11-23 03:09:00,90.541,90.545,90.524,90.531,231700002.0
2005-11-23 03:10:00,90.518,90.539,90.505,90.521,330100001.0
2005-11-23 03:11:00,90.516,90.529,90.494,90.52,287200001.0
2005-11-23 03:12:00,90.514,90.528,90.487,90.487,118800000.0
2005-11-23 03:13:00,90.473,90.494,90.471,90.486,361300001.0
2005-11-23 03:14:00,90.486,90.495,90.472,90.48,235500003.0
2005-11-23 03:15:00,90.474,90.491,90.464,90.47,231499998.0
2005-11-23 03:16:00,90.482,90.488,90.465,90.468,68000002.0
2005-11-23 03:17:00,90.48,90.48,90.47,90.47,67100000.0
2005-11-23 03:18:00,90.477,90.483,90.453,90.456,286400000.0
2005-11-23 03:19:00,90.46,90.48,90.459,90.475,136999999.0
2005-11-23 03:20:00,90.462,90.474,90.458,90.474,76299999.0
2005-11-23 03:21:00,90.467,90.482,90.455,90.465,341499999.0
2005-11-23 03:22:00,90.487,90.498,90.472,90.474,252300000.0
2005-11-23 03:23:00,90.485,90.5,90.479,90.495,108699999.0
2005-11-23 03:24:00,90.475,90.491,90.466,90.485,227300000.0
2005-11-23 03:25:00,90.493,90.493,90.463,90.485,332999991.0
2005-11-23 03:26:00,90.489,90.495,90.473,90.477,278699998.0
2005-11-23 03:27:00,90.483,90.506,90.478,90.497,224300002.0
2005-11-23 03:28:00,90.491,90.491,90.474,90.474,77899997.0
2005-11-23 03:29:00,90.485,90.485,90.47,90.47,27199999.0
2005-11-23 03:30:00,90.488,90.495,90.466,90.466,168500000.0
2005-11-23 03:31:00,90.495,90.499,90.481,90.481,141500001.0
2005-11-23 03:32:00,90.507,90.507,90.476,90.479,238200000.0
2005-11-23 03:33:00,90.478,90.503,90.478,90.494,333799998.0
2005-11-23 03:34:00,90.491,90.501,90.467,90.484,284300004.0
2005-11-23 03:35:00,90.497,90.504,90.47,90.47,180600001.0
2005-11-23 03:36:00,90.452,90.471,90.444,90.463,112199998.0
2005-11-23 03:37:00,90.446,90.467,90.434,90.452,182400000.0
2005-11-23 03:38:00,90.453,90.472,90.435,90.448,159799995.0
2005-11-23 03:39:00,90.438,90.465,90.424,90.433,116499996.0
2005-11-23 03:40:00,90.45,90.465,90.434,90.441,208499997.0
2005-11-23 03:41:00,90.456,90.464,90.443,90.461,69100000.0
2005-11-23 03:42:00,90.465,90.479,90.447,90.46,423300000.0
2005-11-23 03:43:00,90.447,90.461,90.431,90.451,189900001.0
2005-11-23 03:44:00,90.442,90.467,90.413,90.467,233300000.0
2005-11-23 03:45:00,90.439,90.465,90.439,90.458,175700003.0
2005-11-23 03:46:00,90.451,90.461,90.43,90.444,219300001.0
2005-11-23 03:47:00,90.47,90.475,90.452,90.452,186600001.0
2005-11-23 03:48:00,90.446,90.472,90.445,90.465,266700003.0
2005-11-23 03:49:00,90.468,90.468,90.442,90.451,216699999.0
2005-11-23 03:50:00,90.455,90.482,90.455,90.47,195299999.0
2005-11-23 03:51:00,90.472,90.472,90.442,90.442,117600001.0
2005-11-23 03:52:00,90.45,90.47,90.445,90.47,264300000.0
2005-11-23 03:53:00,90.445,90.468,90.443,90.458,221100000.0
2005-11-23 03:54:00,90.456,90.463,90.443,90.443,210700004.0
2005-11-23 03:55:00,90.459,90.466,90.447,90.453,87599999.0
2005-11-23 03:56:00,90.472,90.476,90.453,90.463,192799999.0
2005-11-23 03:57:00,90.46,90.473,90.44,90.453,161800000.0
2005-11-23 03:58:00,90.455,90.465,90.431,90.431,189099999.0
2005-11-23 03:59:00,90.445,90.471,90.445,90.454,151499999.0
2005-11-23 04:00:00,90.431,90.472,90.431,90.472,80900002.0
2005-11-23 04:01:00,90.478,90.487,90.459,90.475,200899999.0
2005-11-23 04:02:00,90.481,90.491,90.462,90.48,367499999.0
2005-11-23 04:03:00,90.491,90.491,90.474,90.474,52299999.0
2005-11-23 04:04:00,90.477,90.484,90.459,90.484,257500002.0
2005-11-23 04:05:00,90.477,90.477,90.459,90.459,50100000.0
2005-11-23 04:06:00,90.46,90.487,90.441,90.466,222499995.0
2005-11-23 04:07:00,90.478,90.491,90.455,90.469,192199998.0
2005-11-23 04:08:00,90.472,90.486,90.461,90.483,141099999.0
2005-11-23 04:09:00,90.459,90.473,90.441,90.46,215099996.0
2005-11-23 04:10:00,90.459,90.459,90.419,90.426,221599996.0
2005-11-23 04:11:00,90.42,90.434,90.402,90.416,111899997.0
2005-11-23 04:12:00,90.424,90.446,90.424,90.432,178000002.0
2005-11-23 04:13:00,90.417,90.433,90.405,90.421,244999995.0
2005-11-23 04:14:00,90.429,90.442,90.415,90.429,144299999.0
2005-11-23 04:15:00,90.428,90.432,90.413,90.416,245299997.0
2005-11-23 04:16:00,90.413,90.424,90.394,90.402,197600001.0
2005-11-23 04:17:00,90.405,90.419,90.39,90.39,197299999.0
2005-11-23 04:18:00,90.405,90.419,90.387,90.402,225099996.0
2005-11-23 04:19:00,90.431,90.453,90.417,90.417,169699999.0
2005-11-23 04:20:00,90.415,90.435,90.395,90.414,377499998.0
2005-11-23 04:21:00,90.436,90.459,90.431,90.431,150699999.0
2005-11-23 04:22:00,90.431,90.446,90.431,90.433,48000000.0
2005-11-23 04:23:00,90.434,90.445,90.421,90.426,168299998.0
2005-11-23 04:24:00,90.437,90.445,90.42,90.42,175900001.0
2005-11-23 04:25:00,90.416,90.432,90.407,90.431,122400000.0
2005-11-23 04:26:00,90.439,90.445,90.418,90.431,211900000.0
2005-11-23 04:27:00,90.421,90.447,90.421,90.445,122800002.0
2005-11-23 04:28:00,90.438,90.455,90.435,90.455,180500003.0
2005-11-23 04:29:00,90.448,90.448,90.425,90.425,101900000.0
2005-11-23 04:30:00,90.43,90.455,90.43,90.455,226400001.0
2005-11-23 04:31:00,90.445,90.456,90.432,90.437,198399999.0
2005-11-23 04:32:00,90.43,90.45,90.425,90.428,248899999.0
2005-11-23 04:33:00,90.428,90.45,90.428,90.45,67700001.0
2005-11-23 04:34:00,90.444,90.469,90.44,90.44,148799998.0
2005-11-23 04:35:00,90.442,90.468,90.442,90.468,163700000.0
2005-11-23 04:36:00,90.458,90.458,90.44,90.44,73000002.0
2005-11-23 04:37:00,90.44,90.466,90.426,90.432,254499995.0
2005-11-23 04:38:00,90.415,90.44,90.413,90.44,223099998.0
2005-11-23 04:39:00,90.456,90.462,90.421,90.439,287199998.0
2005-11-23 04:40:00,90.445,90.445,90.43,90.43,34700001.0
2005-11-23 04:41:00,90.423,90.447,90.416,90.447,234400001.0
2005-11-23 04:42:00,90.441,90.458,90.432,90.458,140399999.0
2005-11-23 04:43:00,90.446,90.467,90.446,90.465,180900000.0
2005-11-23 04:44:00,90.465,90.465,90.442,90.443,167000004.0
2005-11-23 04:45:00,90.451,90.466,90.441,90.449,200199999.0
2005-11-23 04:46:00,90.46,90.463,90.438,90.438,224799997.0
2005-11-23 04:47:00,90.432,90.45,90.422,90.44,100699999.0
2005-11-23 04:48:00,90.449,90.451,90.435,90.435,50200000.0
2005-11-23 04:49:00,90.462,90.462,90.434,90.434,218099999.0
2005-11-23 04:50:00,90.427,90.45,90.424,90.445,217400002.0
2005-11-23 04:51:00,90.424,90.45,90.424,90.443,216900000.0
2005-11-23 04:52:00,90.442,90.456,90.428,90.446,203099999.0
2005-11-23 04:53:00,90.434,90.451,90.428,90.445,246800005.0
2005-11-23 04:54:00,90.447,90.447,90.418,90.418,126199999.0
2005-11-23 04:55:00,90.424,90.446,90.42,90.42,171500001.0
2005-11-23 04:56:00,90.436,90.449,90.415,90.424,139199999.0
2005-11-23 04:57:00,90.429,90.445,90.426,90.438,182800002.0
2005-11-23 04:58:00,90.424,90.444,90.407,90.44,136700000.0
2005-11-23 04:59:00,90.422,90.435,90.406,90.422,79399999.0
2005-11-23 05:00:00,90.41,90.436,90.41,90.436,249699994.0
2005-11-23 05:01:00,90.437,90.449,90.414,90.435,320400004.0
2005-11-23 05:02:00,90.405,90.441,90.394,90.441,272599998.0
2005-11-23 05:03:00,90.445,90.466,90.442,90.462,197800001.0
2005-11-23 05:04:00,90.436,90.462,90.428,90.462,166000002.0
2005-11-23 05:05:00,90.463,90.477,90.445,90.452,251499999.0
2005-11-23 05:06:00,90.457,90.459,90.43,90.438,224099997.0
2005-11-23 05:07:00,90.459,90.459,90.442,90.442,39399999.0
2005-11-23 05:08:00,90.444,90.462,90.433,90.437,176100001.0
2005-11-23 05:09:00,90.436,90.45,90.413,90.445,280600001.0
2005-11-23 05:10:00,90.427,90.445,90.409,90.445,276600000.0
2005-11-23 05:11:00,90.436,90.45,90.422,90.44,122700002.0
2005-11-23 05:12:00,90.449,90.45,90.431,90.444,191400000.0
2005-11-23 05:13:00,90.438,90.449,90.424,90.437,69400000.0
2005-11-23 05:14:00,90.438,90.442,90.422,90.43,221500000.0
2005-11-23 05:15:00,90.428,90.44,90.416,90.435,179100003.0
2005-11-23 05:16:00,90.43,90.445,90.43,90.44,277399999.0
2005-11-23 05:17:00,90.435,90.44,90.422,90.428,36599999.0
2005-11-23 05:18:00,90.445,90.456,90.427,90.445,485399997.0
2005-11-23 05:19:00,90.444,90.444,90.426,90.426,87400003.0
2005-11-23 05:20:00,90.429,90.44,90.426,90.438,43700000.0
2005-11-23 05:21:00,90.44,90.44,90.414,90.414,249799999.0
2005-11-23 05:22:00,90.421,90.44,90.409,90.43,206800001.0
2005-11-23 05:23:00,90.43,90.44,90.412,90.428,84499999.0
2005-11-23 05:24:00,90.433,90.438,90.416,90.423,132200002.0
2005-11-23 05:25:00,90.428,90.44,90.412,90.427,212199997.0
2005-11-23 05:26:00,90.42,90.438,90.42,90.438,194899996.0
2005-11-23 05:27:00,90.438,90.438,90.406,90.406,157600000.0
2005-11-23 05:28:00,90.384,90.407,90.384,90.407,28600000.0
2005-11-23 05:29:00,90.424,90.434,90.412,90.421,133099999.0
2005-11-23 05:30:00,90.42,90.432,90.42,90.428,88600001.0
2005-11-23 05:31:00,90.416,90.44,90.416,90.435,237899999.0
2005-11-23 05:32:00,90.434,90.455,90.429,90.446,159799998.0
2005-11-23 05:33:00,90.447,90.455,90.432,90.441,215900000.0
2005-11-23 05:34:00,90.435,90.446,90.435,90.444,77599999.0
2005-11-23 05:35:00,90.443,90.443,90.414,90.427,181699999.0
2005-11-23 05:36:00,90.421,90.451,90.421,90.442,323899999.0
2005-11-23 05:37:00,90.442,90.455,90.429,90.44,74599998.0
2005-11-23 05:38:00,90.434,90.46,90.434,90.459,220600000.0
2005-11-23 05:39:00,90.452,90.464,90.429,90.444,180900004.0
2005-11-23 05:40:00,90.466,90.469,90.444,90.448,121699999.0
2005-11-23 05:41:00,90.459,90.464,90.447,90.449,185500002.0
2005-11-23 05:42:00,90.454,90.461,90.433,90.445,141400001.0
2005-11-23 05:43:00,90.458,90.458,90.425,90.433,153999998.0
2005-11-23 05:44:00,90.437,90.45,90.421,90.424,202099998.0
2005-11-23 05:45:00,90.448,90.455,90.432,90.446,132500001.0
2005-11-23 05:46:00,90.414,90.44,90.414,90.44,103100001.0
2005-11-23 05:47:00,90.41,90.44,90.358,90.418,122900000.0
2005-11-23 05:48:00,90.429,90.44,90.416,90.433,101599998.0
2005-11-23 05:49:00,90.438,90.438,90.409,90.409,159299999.0
2005-11-23 05:50:00,90.426,90.441,90.406,90.406,109099999.0
2005-11-23 05:51:00,90.43,90.447,90.425,90.44,251499996.0
2005-11-23 05:52:00,90.42,90.43,90.402,90.41,223299999.0
2005-11-23 05:53:00,90.42,90.43,90.412,90.43,284899997.0
2005-11-23 05:54:00,90.413,90.426,90.405,90.409,336400000.0
2005-11-23 05:55:00,90.39,90.433,90.39,90.433,205700000.0
2005-11-23 05:56:00,90.443,90.444,90.423,90.423,188400000.0
2005-11-23 05:57:00,90.429,90.442,90.417,90.43,82799998.0
2005-11-23 05:58:00,90.43,90.44,90.406,90.406,146700000.0
2005-11-23 05:59:00,90.425,90.43,90.405,90.405,152500000.0
2005-11-23 06:00:00,90.407,90.433,90.407,90.433,295899998.0
2005-11-23 06:01:00,90.411,90.432,90.397,90.412,83899999.0
2005-11-23 06:02:00,90.422,90.431,90.407,90.41,268599997.0
2005-11-23 06:03:00,90.414,90.433,90.414,90.433,115699999.0
2005-11-23 06:04:00,90.421,90.448,90.419,90.434,290999999.0
2005-11-23 06:05:00,90.426,90.432,90.399,90.399,283900000.0
2005-11-23 06:06:00,90.421,90.428,90.399,90.415,302500000.0
2005-11-23 06:07:00,90.405,90.425,90.405,90.422,223299998.0
2005-11-23 06:08:00,90.412,90.426,90.397,90.42,160399999.0
2005-11-23 06:09:00,90.417,90.424,90.398,90.415,234499995.0
2005-11-23 06:10:00,90.408,90.44,90.406,90.424,261700004.0
2005-11-23 06:11:00,90.407,90.428,90.394,90.413,222400002.0
2005-11-23 06:12:00,90.404,90.435,90.404,90.415,226400001.0
2005-11-23 06:13:00,90.405,90.421,90.405,90.419,83099999.0
2005-11-23 06:14:00,90.418,90.435,90.407,90.418,131200002.0
2005-11-23 06:15:00,90.42,90.443,90.405,90.42,104899999.0
2005-11-23 06:16:00,90.446,90.447,90.423,90.435,241300000.0
2005-11-23 06:17:00,90.429,90.441,90.409,90.428,293599999.0
2005-11-23 06:18:00,90.438,90.44,90.412,90.421,149900001.0
2005-11-23 06:19:00,90.436,90.436,90.415,90.425,66999999.0
2005-11-23 06:20:00,90.426,90.426,90.415,90.415,42500000.0
2005-11-23 06:21:00,90.407,90.423,90.403,90.423,60400000.0
2005-11-23 06:22:00,90.425,90.441,90.425,90.441,40100000.0
2005-11-23 06:23:00,90.432,90.455,90.426,90.455,153699998.0
2005-11-23 06:24:00,90.443,90.455,90.424,90.424,208600001.0
2005-11-23 06:25:00,90.435,90.448,90.415,90.418,288700003.0
2005-11-23 06:26:00,90.44,90.446,90.416,90.428,196099999.0
2005-11-23 06:27:00,90.409,90.435,90.403,90.435,200199998.0
2005-11-23 06:28:00,90.439,90.44,90.412,90.412,376499995.0
2005-11-23 06:29:00,90.445,90.445,90.43,90.43,28700000.0
2005-11-23 06:30:00,90.443,90.455,90.428,90.442,124199996.0
2005-11-23 06:31:00,90.448,90.458,90.43,90.435,188599999.0
2005-11-23 06:32:00,90.462,90.462,90.43,90.432,173500000.0
2005-11-23 06:33:00,90.445,90.445,90.418,90.431,168700001.0
2005-11-23 06:34:00,90.42,90.435,90.42,90.435,23699999.0
2005-11-23 06:35:00,90.441,90.445,90.411,90.414,263899998.0
2005-11-23 06:36:00,90.422,90.448,90.422,90.443,224399999.0
2005-11-23 06:37:00,90.447,90.447,90.418,90.429,194299999.0
2005-11-23 06:38:00,90.44,90.451,90.409,90.432,238400004.0
2005-11-23 06:39:00,90.425,90.441,90.425,90.439,23600000.0
2005-11-23 06:40:00,90.423,90.445,90.422,90.441,180399997.0
2005-11-23 06:41:00,90.42,90.44,90.418,90.433,184799999.0
2005-11-23 06:42:00,90.419,90.44,90.41,90.43,150200000.0
2005-11-23 06:43:00,90.42,90.44,90.42,90.435,162399999.0
2005-11-23 06:44:00,90.434,90.441,90.417,90.423,32700000.0
2005-11-23 06:45:00,90.422,90.447,90.422,90.442,231300001.0
2005-11-23 06:46:00,90.43,90.443,90.408,90.416,259299995.0
2005-11-23 06:47:00,90.433,90.434,90.405,90.427,239800004.0
2005-11-23 06:48:00,90.432,90.444,90.424,90.439,59799998.0
2005-11-23 06:49:00,90.439,90.455,90.42,90.436,95500001.0
2005-11-23 06:50:00,90.442,90.45,90.43,90.434,34099999.0
2005-11-23 06:51:00,90.451,90.452,90.426,90.44,186900000.0
2005-11-23 06:52:00,90.424,90.453,90.415,90.447,249500000.0
2005-11-23 06:53:00,90.439,90.45,90.418,90.435,198999999.0
2005-11-23 06:54:00,90.42,90.447,90.42,90.42,208999997.0
2005-11-23 06:55:00,90.421,90.436,90.408,90.43,147700001.0
2005-11-23 06:56:00,90.416,90.439,90.41,90.428,240700000.0
2005-11-23 06:57:00,90.415,90.428,90.405,90.422,132399999.0
2005-11-23 06:58:00,90.408,90.425,90.393,90.425,295300001.0
2005-11-23 06:59:00,90.415,90.425,90.401,90.41,263799998.0
2005-11-23 07:00:00,90.394,90.412,90.384,90.402,194900003.0
2005-11-23 07:01:00,90.398,90.41,90.39,90.41,240700000.0
2005-11-23 07:02:00,90.391,90.41,90.387,90.39,149200000.0
2005-11-23 07:03:00,90.4,90.43,90.378,90.43,203499999.0
2005-11-23 07:04:00,90.407,90.428,90.405,90.428,172600003.0
2005-11-23 07:05:00,90.416,90.431,90.4,90.422,189899997.0
2005-11-23 07:06:00,90.43,90.443,90.414,90.43,185599999.0
2005-11-23 07:07:00,90.436,90.448,90.424,90.437,122799999.0
2005-11-23 07:08:00,90.437,90.447,90.417,90.417,139500002.0
2005-11-23 07:09:00,90.416,90.442,90.416,90.429,189999997.0
2005-11-23 07:10:00,90.42,90.438,90.409,90.438,155900002.0
2005-11-23 07:11:00,90.427,90.446,90.419,90.42,271399996.0
2005-11-23 07:12:00,90.428,90.467,90.428,90.456,302600002.0
2005-11-23 07:13:00,90.455,90.456,90.429,90.441,259900000.0
2005-11-23 07:14:00,90.432,90.464,90.432,90.447,347599997.0
2005-11-23 07:15:00,90.436,90.457,90.434,90.437,257299998.0
2005-11-23 07:16:00,90.422,90.455,90.422,90.45,134000001.0
2005-11-23 07:17:00,90.441,90.45,90.423,90.427,327899996.0
2005-11-23 07:18:00,90.425,90.441,90.425,90.441,72400001.0
2005-11-23 07:19:00,90.43,90.459,90.43,90.453,244000000.0
2005-11-23 07:20:00,90.436,90.455,90.433,90.452,167999999.0
2005-11-23 07:21:00,90.436,90.456,90.424,90.428,169900002.0
2005-11-23 07:22:00,90.423,90.441,90.417,90.434,42499998.0
2005-11-23 07:23:00,90.431,90.452,90.416,90.435,299299998.0
2005-11-23 07:24:00,90.451,90.465,90.434,90.451,203200001.0
2005-11-23 07:25:00,90.45,90.466,90.441,90.456,131999997.0
2005-11-23 07:26:00,90.462,90.464,90.432,90.445,166899999.0
2005-11-23 07:27:00,90.441,90.454,90.421,90.429,154099998.0
2005-11-23 07:28:00,90.444,90.463,90.431,90.444,221600002.0
2005-11-23 07:29:00,90.446,90.463,90.427,90.459,265899998.0
2005-11-23 07:30:00,90.463,90.463,90.447,90.462,217999997.0
2005-11-23 07:31:00,90.446,90.464,90.43,90.44,118100000.0
2005-11-23 07:32:00,90.46,90.46,90.44,90.44,239199997.0
2005-11-23 07:33:00,90.443,90.467,90.426,90.448,141399997.0
2005-11-23 07:34:00,90.45,90.463,90.431,90.44,151000000.0
2005-11-23 07:35:00,90.455,90.46,90.433,90.445,247900000.0
2005-11-23 07:36:00,90.458,90.481,90.445,90.471,174100000.0
2005-11-23 07:37:00,90.465,90.479,90.451,90.472,137599998.0
2005-11-23 07:38:00,90.458,90.469,90.438,90.456,143200000.0
2005-11-23 07:39:00,90.458,90.472,90.449,90.459,324499998.0
2005-11-23 07:40:00,90.447,90.464,90.447,90.464,77199998.0
2005-11-23 07:41:00,90.459,90.471,90.449,90.469,193300000.0
2005-11-23 07:42:00,90.456,90.478,90.452,90.471,255200002.0
2005-11-23 07:43:00,90.452,90.477,90.452,90.477,228899999.0
2005-11-23 07:44:00,90.482,90.482,90.453,90.464,141100000.0
2005-11-23 07:45:00,90.452,90.485,90.452,90.475,213499999.0
2005-11-23 07:46:00,90.457,90.48,90.444,90.457,220999999.0
2005-11-23 07:47:00,90.46,90.48,90.46,90.48,47799999.0
2005-11-23 07:48:00,90.478,90.486,90.468,90.483,153599999.0
2005-11-23 07:49:00,90.471,90.49,90.471,90.485,225299997.0
2005-11-23 07:50:00,90.488,90.492,90.47,90.473,262000000.0
2005-11-23 07:51:00,90.49,90.49,90.473,90.477,209499998.0
2005-11-23 07:52:00,90.477,90.485,90.456,90.467,221699999.0
2005-11-23 07:53:00,90.483,90.499,90.467,90.467,187700002.0
2005-11-23 07:54:00,90.452,90.495,90.447,90.479,142099999.0
2005-11-23 07:55:00,90.505,90.522,90.465,90.501,213099997.0
2005-11-23 07:56:00,90.511,90.511,90.494,90.494,21900000.0
2005-11-23 07:57:00,90.499,90.514,90.481,90.485,263499993.0
2005-11-23 07:58:00,90.49,90.495,90.47,90.478,166200004.0
2005-11-23 07:59:00,90.483,90.507,90.483,90.498,200500000.0
2005-11-23 08:00:00,90.458,90.487,90.45,90.46,226399999.0
2005-11-23 08:01:00,90.487,90.514,90.482,90.5,217800000.0
2005-11-23 08:02:00,90.509,90.513,90.487,90.512,242600001.0
2005-11-23 08:03:00,90.496,90.496,90.44,90.489,194800000.0
2005-11-23 08:04:00,90.481,90.488,90.435,90.471,242500001.0
2005-11-23 08:05:00,90.452,90.482,90.439,90.482,233099999.0
2005-11-23 08:06:00,90.495,90.496,90.466,90.485,271099997.0
2005-11-23 08:07:00,90.462,90.5,90.462,90.494,204899997.0
2005-11-23 08:08:00,90.486,90.513,90.486,90.504,201899999.0
2005-11-23 08:09:00,90.484,90.518,90.484,90.511,311699996.0
2005-11-23 08:10:00,90.483,90.51,90.483,90.51,96599998.0
2005-11-23 08:11:00,90.465,90.49,90.444,90.474,161800000.0
2005-11-23 08:12:00,90.46,90.481,90.45,90.478,147400002.0
2005-11-23 08:13:00,90.5,90.5,90.439,90.449,321199999.0
2005-11-23 08:14:00,90.491,90.604,90.491,90.566,303300003.0
2005-11-23 08:15:00,90.582,90.596,90.566,90.586,305599998.0
2005-11-23 08:16:00,90.605,90.605,90.514,90.567,191000000.0
2005-11-23 08:17:00,90.575,90.598,90.516,90.554,330800000.0
2005-11-23 08:18:00,90.577,90.615,90.577,90.588,176900000.0
2005-11-23 08:19:00,90.622,90.622,90.582,90.582,137600000.0
2005-11-23 08:20:00,90.593,90.608,90.575,90.593,143599998.0
2005-11-23 08:21:00,90.588,90.613,90.588,90.599,232800003.0
2005-11-23 08:22:00,90.578,90.578,90.534,90.555,185299999.0
2005-11-23 08:23:00,90.557,90.563,90.524,90.545,149499999.0
2005-11-23 08:24:00,90.593,90.604,90.566,90.566,379599998.0
2005-11-23 08:25:00,90.567,90.592,90.567,90.592,151299997.0
2005-11-23 08:26:00,90.591,90.591,90.544,90.552,195699995.0
2005-11-23 08:27:00,90.564,90.592,90.564,90.586,310399997.0
2005-11-23 08:28:00,90.549,90.588,90.549,90.581,335200000.0
2005-11-23 08:29:00,90.579,90.595,90.567,90.569,245599996.0
2005-11-23 08:30:00,90.577,90.577,90.541,90.545,238000005.0
2005-11-23 08:31:00,90.549,90.567,90.536,90.565,364000004.0
2005-11-23 08:32:00,90.558,90.569,90.548,90.548,221000000.0
2005-11-23 08:33:00,90.552,90.575,90.538,90.538,192200002.0
2005-11-23 08:34:00,90.559,90.563,90.513,90.516,303899996.0
2005-11-23 08:35:00,90.527,90.553,90.515,90.538,170699998.0
2005-11-23 08:36:00,90.541,90.56,90.539,90.555,376600001.0
2005-11-23 08:37:00,90.551,90.551,90.494,90.515,255600000.0
2005-11-23 08:38:00,90.518,90.539,90.503,90.519,113800000.0
2005-11-23 08:39:00,90.493,90.511,90.462,90.493,295199999.0
2005-11-23 08:40:00,90.508,90.522,90.496,90.514,202299998.0
2005-11-23 08:41:00,90.498,90.517,90.493,90.514,205899999.0
2005-11-23 08:42:00,90.506,90.527,90.495,90.527,199099999.0
2005-11-23 08:43:00,90.523,90.534,90.505,90.519,422899995.0
2005-11-23 08:44:00,90.531,90.531,90.497,90.497,183299999.0
2005-11-23 08:45:00,90.528,90.528,90.502,90.509,197799997.0
2005-11-23 08:46:00,90.506,90.527,90.503,90.519,107800000.0
2005-11-23 08:47:00,90.503,90.533,90.503,90.525,233600001.0
2005-11-23 08:48:00,90.523,90.525,90.497,90.501,278599996.0
2005-11-23 08:49:00,90.518,90.547,90.506,90.531,294599993.0
2005-11-23 08:50:00,90.5,90.536,90.5,90.533,89200000.0
2005-11-23 08:51:00,90.532,90.532,90.477,90.477,175399997.0
2005-11-23 08:52:00,90.516,90.532,90.511,90.53,99299999.0
2005-11-23 08:53:00,90.519,90.533,90.498,90.516,221199998.0
2005-11-23 08:54:00,90.5,90.521,90.489,90.499,178900000.0
2005-11-23 08:55:00,90.484,90.51,90.484,90.505,196200002.0
2005-11-23 08:56:00,90.493,90.513,90.483,90.502,124200000.0
2005-11-23 08:57:00,90.492,90.536,90.492,90.522,240099998.0
2005-11-23 08:58:00,90.525,90.53,90.506,90.506,138199999.0
2005-11-23 08:59:00,90.482,90.505,90.479,90.503,120100002.0
2005-11-23 09:00:00,90.493,90.506,90.471,90.49,297800003.0
2005-11-23 09:01:00,90.476,90.491,90.462,90.471,251299999.0
2005-11-23 09:02:00,90.497,90.5,90.475,90.488,238200001.0
2005-11-23 09:03:00,90.492,90.508,90.481,90.497,226299998.0
2005-11-23 09:04:00,90.494,90.512,90.475,90.501,258699998.0
2005-11-23 09:05:00,90.495,90.515,90.484,90.507,204900002.0
2005-11-23 09:06:00,90.513,90.521,90.491,90.491,139500000.0
2005-11-23 09:07:00,90.52,90.523,90.498,90.498,250099996.0
2005-11-23 09:08:00,90.51,90.531,90.485,90.504,253099997.0
2005-11-23 09:09:00,90.501,90.518,90.486,90.495,177499996.0
2005-11-23 09:10:00,90.48,90.497,90.465,90.485,225799996.0
2005-11-23 09:11:00,90.48,90.5,90.462,90.465,321199999.0
2005-11-23 09:12:00,90.47,90.475,90.444,90.462,217599996.0
2005-11-23 09:13:00,90.462,90.474,90.451,90.457,102300000.0
2005-11-23 09:14:00,90.467,90.471,90.447,90.471,203399998.0
2005-11-23 09:15:00,90.472,90.474,90.446,90.465,447900001.0
2005-11-23 09:16:00,90.443,90.46,90.438,90.455,120199999.0
2005-11-23 09:17:00,90.439,90.458,90.43,90.453,326499994.0
2005-11-23 09:18:00,90.43,90.447,90.422,90.445,242199999.0
2005-11-23 09:19:00,90.457,90.466,90.425,90.431,223999998.0
2005-11-23 09:20:00,90.433,90.448,90.417,90.437,371299999.0
2005-11-23 09:21:00,90.439,90.447,90.421,90.422,139100000.0
2005-11-23 09:22:00,90.425,90.453,90.425,90.435,220500000.0
2005-11-23 09:23:00,90.417,90.45,90.417,90.45,285499998.0
2005-11-23 09:24:00,90.452,90.471,90.438,90.438,281700002.0
2005-11-23 09:25:00,90.449,90.462,90.41,90.432,276099995.0
2005-11-23 09:26:00,90.451,90.469,90.44,90.469,120699998.0
2005-11-23 09:27:00,90.464,90.478,90.429,90.454,321499996.0
2005-11-23 09:28:00,90.437,90.487,90.434,90.471,197700000.0
2005-11-23 09:29:00,90.473,90.486,90.451,90.468,247499999.0
2005-11-23 09:30:00,90.443,90.461,90.419,90.443,172599998.0
2005-11-23 09:31:00,90.448,90.45,90.426,90.443,301899994.0
2005-11-23 09:32:00,90.44,90.454,90.422,90.441,231599996.0
2005-11-23 09:33:00,90.453,90.456,90.424,90.456,249400001.0
2005-11-23 09:34:00,90.445,90.451,90.426,90.43,276900001.0
2005-11-23 09:35:00,90.437,90.444,90.411,90.411,231299996.0
2005-11-23 09:36:00,90.419,90.436,90.406,90.417,238900005.0
2005-11-23 09:37:00,90.416,90.424,90.39,90.4,206900001.0
2005-11-23 09:38:00,90.4,90.431,90.393,90.431,261700000.0
2005-11-23 09:39:00,90.422,90.422,90.399,90.421,212799998.0
2005-11-23 09:40:00,90.404,90.415,90.389,90.407,277599998.0
2005-11-23 09:41:00,90.403,90.428,90.393,90.428,254199998.0
2005-11-23 09:42:00,90.421,90.451,90.411,90.451,262900002.0
2005-11-23 09:43:00,90.443,90.472,90.439,90.456,232900002.0
2005-11-23 09:44:00,90.468,90.487,90.452,90.463,158400000.0
2005-11-23 09:45:00,90.493,90.493,90.457,90.457,273500002.0
2005-11-23 09:46:00,90.468,90.468,90.438,90.438,286600002.0
2005-11-23 09:47:00,90.449,90.453,90.432,90.432,98599999.0
2005-11-23 09:48:00,90.436,90.466,90.436,90.466,314400008.0
2005-11-23 09:49:00,90.468,90.473,90.447,90.462,174100000.0
2005-11-23 09:50:00,90.448,90.473,90.442,90.459,404599997.0
2005-11-23 09:51:00,90.459,90.474,90.453,90.456,156600000.0
2005-11-23 09:52:00,90.434,90.458,90.434,90.446,42800000.0
2005-11-23 09:53:00,90.44,90.463,90.437,90.443,285299993.0
2005-11-23 09:54:00,90.457,90.474,90.449,90.474,178199998.0
2005-11-23 09:55:00,90.448,90.473,90.448,90.455,182499999.0
2005-11-23 09:56:00,90.458,90.475,90.456,90.472,178399998.0
2005-11-23 09:57:00,90.445,90.469,90.443,90.463,320299999.0
2005-11-23 09:58:00,90.43,90.473,90.43,90.473,160800001.0
2005-11-23 09:59:00,90.448,90.472,90.445,90.445,346599997.0
2005-11-23 10:00:00,90.445,90.472,90.441,90.442,140599999.0
2005-11-23 10:01:00,90.441,90.463,90.422,90.445,192099995.0
2005-11-23 10:02:00,90.443,90.46,90.435,90.445,189700000.0
2005-11-23 10:03:00,90.441,90.466,90.441,90.462,181700001.0
2005-11-23 10:04:00,90.45,90.45,90.424,90.424,123500001.0
2005-11-23 10:05:00,90.442,90.455,90.427,90.455,176200000.0
2005-11-23 10:06:00,90.451,90.464,90.435,90.452,210800000.0
2005-11-23 10:07:00,90.438,90.447,90.408,90.418,238200001.0
2005-11-23 10:08:00,90.435,90.451,90.419,90.431,180400002.0
2005-11-23 10:09:00,90.427,90.457,90.427,90.443,190299998.0
2005-11-23 10:10:00,90.416,90.439,90.41,90.435,196199997.0
2005-11-23 10:11:00,90.423,90.444,90.423,90.44,247700000.0
2005-11-23 10:12:00,90.412,90.431,90.393,90.41,246399999.0
2005-11-23 10:13:00,90.407,90.425,90.4,90.412,136099998.0
2005-11-23 10:14:00,90.423,90.435,90.41,90.43,193800000.0
2005-11-23 10:15:00,90.425,90.44,90.415,90.435,204299999.0
2005-11-23 10:16:00,90.406,90.434,90.404,90.43,215699999.0
2005-11-23 10:17:00,90.416,90.444,90.411,90.429,82100000.0
2005-11-23 10:18:00,90.434,90.434,90.412,90.412,175800002.0
2005-11-23 10:19:00,90.4,90.43,90.4,90.425,411200002.0
2005-11-23 10:20:00,90.419,90.437,90.396,90.437,289400004.0
2005-11-23 10:21:00,90.418,90.443,90.417,90.418,158800000.0
2005-11-23 10:22:00,90.418,90.423,90.393,90.418,349000001.0
2005-11-23 10:23:00,90.412,90.424,90.394,90.399,226699997.0
2005-11-23 10:24:00,90.421,90.421,90.396,90.401,61400000.0
2005-11-23 10:25:00,90.391,90.408,90.374,90.391,127400002.0
2005-11-23 10:26:00,90.396,90.411,90.368,90.381,327300004.0
2005-11-23 10:27:00,90.379,90.381,90.346,90.346,184499998.0
2005-11-23 10:28:00,90.326,90.344,90.315,90.322,179499995.0
2005-11-23 10:29:00,90.332,90.348,90.314,90.327,171999999.0
2005-11-23 10:30:00,90.342,90.362,90.333,90.351,142699997.0
2005-11-23 10:31:00,90.362,90.362,90.314,90.326,214699998.0
2005-11-23 10:32:00,90.323,90.339,90.317,90.336,43400000.0
2005-11-23 10:33:00,90.345,90.36,90.319,90.33,173199996.0
2005-11-23 10:34:00,90.326,90.328,90.294,90.294,193200000.0
2005-11-23 10:35:00,90.31,90.316,90.288,90.295,202599996.0
2005-11-23 10:36:00,90.302,90.306,90.274,90.288,245299995.0
2005-11-23 10:37:00,90.285,90.325,90.284,90.325,315000000.0
2005-11-23 10:38:00,90.317,90.339,90.312,90.331,206799999.0
2005-11-23 10:39:00,90.327,90.343,90.321,90.343,147399999.0
2005-11-23 10:40:00,90.325,90.353,90.325,90.345,182600003.0
2005-11-23 10:41:00,90.33,90.345,90.319,90.34,145600000.0
2005-11-23 10:42:00,90.353,90.382,90.342,90.366,279200001.0
2005-11-23 10:43:00,90.379,90.386,90.351,90.363,244200001.0
2005-11-23 10:44:00,90.363,90.379,90.348,90.368,293200003.0
2005-11-23 10:45:00,90.374,90.396,90.37,90.396,201499998.0
2005-11-23 10:46:00,90.381,90.4,90.381,90.385,259699996.0
2005-11-23 10:47:00,90.389,90.401,90.375,90.392,398499998.0
2005-11-23 10:48:00,90.403,90.403,90.358,90.376,199399998.0
2005-11-23 10:49:00,90.389,90.39,90.358,90.358,144399999.0
2005-11-23 10:50:00,90.361,90.368,90.349,90.365,72500000.0
2005-11-23 10:51:00,90.36,90.38,90.354,90.368,304400004.0
2005-11-23 10:52:00,90.353,90.384,90.353,90.375,242000005.0
2005-11-23 10:53:00,90.354,90.372,90.313,90.324,156099999.0
2005-11-23 10:54:00,90.314,90.318,90.256,90.286,215899995.0
2005-11-23 10:55:00,90.293,90.298,90.271,90.285,233800001.0
2005-11-23 10:56:00,90.279,90.296,90.264,90.278,325100002.0
2005-11-23 10:57:00,90.268,90.283,90.259,90.276,180100002.0
2005-11-23 10:58:00,90.271,90.276,90.244,90.262,206100000.0
2005-11-23 10:59:00,90.267,90.267,90.221,90.235,240000000.0
2005-11-23 11:00:00,90.233,90.271,90.233,90.265,184599996.0
2005-11-23 11:01:00,90.275,90.285,90.246,90.278,310700003.0
2005-11-23 11:02:00,90.283,90.284,90.251,90.26,183099998.0
2005-11-23 11:03:00,90.269,90.283,90.251,90.271,298099998.0
2005-11-23 11:04:00,90.279,90.283,90.256,90.261,279800000.0
2005-11-23 11:05:00,90.246,90.275,90.238,90.249,267299997.0
2005-11-23 11:06:00,90.252,90.256,90.218,90.227,230799999.0
2005-11-23 11:07:00,90.25,90.26,90.238,90.243,138699999.0
2005-11-23 11:08:00,90.244,90.282,90.244,90.254,370099999.0
2005-11-23 11:09:00,90.277,90.284,90.246,90.246,118400000.0
2005-11-23 11:10:00,90.251,90.278,90.251,90.267,225499999.0
2005-11-23 11:11:00,90.268,90.278,90.241,90.264,395799999.0
2005-11-23 11:12:00,90.281,90.289,90.263,90.285,325900000.0
2005-11-23 11:13:00,90.286,90.295,90.269,90.276,242600002.0
2005-11-23 11:14:00,90.292,90.305,90.278,90.278,221699998.0
2005-11-23 11:15:00,90.288,90.3,90.269,90.273,299800002.0
2005-11-23 11:16:00,90.268,90.283,90.252,90.265,256099995.0
2005-11-23 11:17:00,90.261,90.261,90.24,90.249,164699996.0
2005-11-23 11:18:00,90.256,90.278,90.246,90.251,360199999.0
2005-11-23 11:19:00,90.275,90.311,90.266,90.291,121100001.0
2005-11-23 11:20:00,90.287,90.303,90.28,90.301,220199997.0
2005-11-23 11:21:00,90.293,90.293,90.256,90.266,352200007.0
2005-11-23 11:22:00,90.267,90.287,90.266,90.281,297800000.0
2005-11-23 11:23:00,90.274,90.282,90.252,90.256,258199996.0
2005-11-23 11:24:00,90.253,90.277,90.252,90.26,206800001.0
2005-11-23 11:25:00,90.278,90.278,90.245,90.253,194500000.0
2005-11-23 11:26:00,90.273,90.273,90.241,90.247,481799999.0
2005-11-23 11:27:00,90.261,90.29,90.26,90.28,231100000.0
2005-11-23 11:28:00,90.262,90.28,90.251,90.273,96099999.0
2005-11-23 11:29:00,90.28,90.298,90.267,90.276,237199999.0
2005-11-23 11:30:00,90.265,90.29,90.26,90.29,310500000.0
2005-11-23 11:31:00,90.279,90.292,90.266,90.281,166600003.0
2005-11-23 11:32:00,90.281,90.298,90.256,90.284,338600003.0
2005-11-23 11:33:00,90.265,90.291,90.26,90.285,319800000.0
2005-11-23 11:34:00,90.27,90.302,90.27,90.291,308000001.0
2005-11-23 11:35:00,90.288,90.299,90.269,90.285,313099997.0
2005-11-23 11:36:00,90.284,90.293,90.266,90.267,321899999.0
2005-11-23 11:37:00,90.27,90.29,90.267,90.271,208800004.0
2005-11-23 11:38:00,90.283,90.294,90.265,90.271,155999999.0
2005-11-23 11:39:00,90.288,90.307,90.276,90.292,253499997.0
2005-11-23 11:40:00,90.287,90.303,90.265,90.298,238599998.0
2005-11-23 11:41:00,90.285,90.297,90.268,90.293,421499998.0
2005-11-23 11:42:00,90.288,90.301,90.282,90.301,270400003.0
2005-11-23 11:43:00,90.288,90.315,90.284,90.307,241700004.0
2005-11-23 11:44:00,90.306,90.313,90.289,90.298,357900002.0
2005-11-23 11:45:00,90.304,90.312,90.287,90.297,303899999.0
2005-11-23 11:46:00,90.282,90.311,90.282,90.31,166799998.0
2005-11-23 11:47:00,90.292,90.308,90.28,90.301,283499997.0
2005-11-23 11:48:00,90.278,90.312,90.278,90.312,209299999.0
2005-11-23 11:49:00,90.306,90.324,90.288,90.298,332000000.0
2005-11-23 11:50:00,90.31,90.334,90.306,90.33,242399998.0
2005-11-23 11:51:00,90.325,90.336,90.313,90.318,207900001.0
2005-11-23 11:52:00,90.342,90.346,90.324,90.328,312299997.0
2005-11-23 11:53:00,90.327,90.345,90.32,90.34,342400000.0
2005-11-23 11:54:00,90.322,90.344,90.31,90.325,142000001.0
2005-11-23 11:55:00,90.322,90.329,90.3,90.3,162599999.0
2005-11-23 11:56:00,90.323,90.323,90.299,90.311,185899997.0
2005-11-23 11:57:00,90.313,90.314,90.292,90.297,256599995.0
2005-11-23 11:58:00,90.312,90.319,90.291,90.298,218499996.0
2005-11-23 11:59:00,90.317,90.334,90.303,90.303,240500002.0
2005-11-23 12:00:00,90.307,90.341,90.303,90.341,382700001.0
2005-11-23 12:01:00,90.316,90.34,90.307,90.34,218099999.0
2005-11-23 12:02:00,90.32,90.345,90.299,90.345,175900001.0
2005-11-23 12:03:00,90.341,90.341,90.311,90.321,313799992.0
2005-11-23 12:04:00,90.312,90.33,90.31,90.325,144000000.0
2005-11-23 12:05:00,90.314,90.318,90.294,90.3,256600000.0
2005-11-23 12:06:00,90.301,90.321,90.292,90.321,245099998.0
2005-11-23 12:07:00,90.313,90.324,90.299,90.304,254500002.0
2005-11-23 12:08:00,90.3,90.319,90.298,90.315,190299997.0
2005-11-23 12:09:00,90.316,90.328,90.303,90.305,225300006.0
2005-11-23 12:10:00,90.319,90.319,90.288,90.296,286400000.0
2005-11-23 12:11:00,90.308,90.313,90.285,90.313,198400003.0
2005-11-23 12:12:00,90.297,90.337,90.297,90.336,254799998.0
2005-11-23 12:13:00,90.346,90.364,90.334,90.351,300199999.0
2005-11-23 12:14:00,90.345,90.358,90.334,90.358,288400001.0
2005-11-23 12:15:00,90.363,90.37,90.338,90.351,101200000.0
2005-11-23 12:16:00,90.341,90.365,90.341,90.355,166400000.0
2005-11-23 12:17:00,90.359,90.377,90.344,90.344,249999997.0
2005-11-23 12:18:00,90.343,90.369,90.334,90.359,163499998.0
2005-11-23 12:19:00,90.35,90.368,90.349,90.365,303199995.0
2005-11-23 12:20:00,90.365,90.366,90.348,90.353,217000002.0
2005-11-23 12:21:00,90.355,90.377,90.336,90.348,261199997.0
2005-11-23 12:22:00,90.34,90.362,90.34,90.362,54999998.0
2005-11-23 12:23:00,90.367,90.367,90.337,90.342,260099998.0
2005-11-23 12:24:00,90.368,90.376,90.356,90.36,251999996.0
2005-11-23 12:25:00,90.362,90.379,90.345,90.355,186899998.0
2005-11-23 12:26:00,90.377,90.398,90.374,90.376,209300000.0
2005-11-23 12:27:00,90.374,90.382,90.357,90.358,242799999.0
2005-11-23 12:28:00,90.375,90.384,90.357,90.357,268499997.0
2005-11-23 12:29:00,90.368,90.371,90.344,90.349,312799999.0
2005-11-23 12:30:00,90.345,90.362,90.329,90.33,188499999.0
2005-11-23 12:31:00,90.355,90.363,90.34,90.343,253800000.0
2005-11-23 12:32:00,90.352,90.378,90.351,90.378,263600000.0
2005-11-23 12:33:00,90.352,90.373,90.346,90.371,240799998.0
2005-11-23 12:34:00,90.358,90.375,90.351,90.352,394199999.0
2005-11-23 12:35:00,90.365,90.37,90.349,90.358,63800000.0
2005-11-23 12:36:00,90.345,90.363,90.337,90.347,244900006.0
2005-11-23 12:37:00,90.361,90.364,90.347,90.353,34800000.0
2005-11-23 12:38:00,90.358,90.358,90.336,90.342,160900002.0
2005-11-23 12:39:00,90.328,90.345,90.321,90.327,128600001.0
2005-11-23 12:40:00,90.307,90.329,90.303,90.304,176999999.0
2005-11-23 12:41:00,90.302,90.328,90.302,90.328,188699997.0
2005-11-23 12:42:00,90.333,90.333,90.303,90.306,186300001.0
2005-11-23 12:43:00,90.304,90.317,90.295,90.307,272299999.0
2005-11-23 12:44:00,90.306,90.31,90.29,90.293,126499998.0
2005-11-23 12:45:00,90.289,90.317,90.289,90.314,394699998.0
2005-11-23 12:46:00,90.301,90.329,90.297,90.3,316400004.0
2005-11-23 12:47:00,90.301,90.326,90.3,90.323,320800003.0
2005-11-23 12:48:00,90.326,90.327,90.308,90.309,253699994.0
2005-11-23 12:49:00,90.334,90.334,90.317,90.317,88700000.0
2005-11-23 12:50:00,90.34,90.34,90.316,90.338,219299996.0
2005-11-23 12:51:00,90.335,90.34,90.315,90.328,232899999.0
2005-11-23 12:52:00,90.336,90.349,90.319,90.336,108999999.0
2005-11-23 12:53:00,90.343,90.344,90.282,90.282,94599999.0
2005-11-23 12:54:00,90.344,90.35,90.323,90.331,254699998.0
2005-11-23 12:55:00,90.305,90.337,90.305,90.335,206799999.0
2005-11-23 12:56:00,90.303,90.337,90.303,90.332,134399999.0
2005-11-23 12:57:00,90.306,90.321,90.306,90.321,39599999.0
2005-11-23 12:58:00,90.316,90.326,90.298,90.298,273299997.0
2005-11-23 12:59:00,90.316,90.326,90.285,90.285,207400001.0
2005-11-23 13:00:00,90.311,90.311,90.279,90.279,328600003.0
2005-11-23 13:01:00,90.296,90.298,90.273,90.287,178400000.0
2005-11-23 13:02:00,90.282,90.282,90.246,90.246,347700004.0
2005-11-23 13:03:00,90.247,90.263,90.228,90.261,178500001.0
2005-11-23 13:04:00,90.254,90.284,90.254,90.266,186200000.0
2005-11-23 13:05:00,90.271,90.289,90.263,90.278,142700003.0
2005-11-23 13:06:00,90.25,90.28,90.25,90.277,200600001.0
2005-11-23 13:07:00,90.271,90.285,90.248,90.248,309700001.0
2005-11-23 13:08:00,90.269,90.269,90.244,90.256,184799999.0
2005-11-23 13:09:00,90.261,90.269,90.243,90.244,235000001.0
2005-11-23 13:10:00,90.246,90.262,90.234,90.235,319600001.0
2005-11-23 13:11:00,90.24,90.254,90.228,90.245,257599998.0
2005-11-23 13:12:00,90.231,90.231,90.177,90.18,349899998.0
2005-11-23 13:13:00,90.185,90.206,90.174,90.174,276300000.0
2005-11-23 13:14:00,90.178,90.213,90.178,90.205,345400000.0
2005-11-23 13:15:00,90.194,90.226,90.188,90.208,265100002.0
2005-11-23 13:16:00,90.188,90.211,90.188,90.211,58900000.0
2005-11-23 13:17:00,90.183,90.211,90.154,90.21,285800000.0
2005-11-23 13:18:00,90.198,90.215,90.197,90.215,176500000.0
2005-11-23 13:19:00,90.19,90.208,90.174,90.188,237399997.0
2005-11-23 13:20:00,90.176,90.176,90.148,90.162,220899998.0
2005-11-23 13:21:00,90.149,90.182,90.149,90.173,165199998.0
2005-11-23 13:22:00,90.152,90.179,90.145,90.157,243399999.0
2005-11-23 13:23:00,90.143,90.164,90.142,90.158,226599998.0
2005-11-23 13:24:00,90.151,90.161,90.128,90.143,290300000.0
2005-11-23 13:25:00,90.141,90.161,90.133,90.161,298699998.0
2005-11-23 13:26:00,90.165,90.17,90.142,90.151,278199998.0
2005-11-23 13:27:00,90.159,90.164,90.13,90.13,139100001.0
2005-11-23 13:28:00,90.132,90.146,90.118,90.14,263299998.0
2005-11-23 13:29:00,90.154,90.156,90.133,90.14,227600000.0
2005-11-23 13:30:00,90.152,90.152,90.118,90.128,199000000.0
2005-11-23 13:31:00,90.131,90.157,90.131,90.157,253900002.0
2005-11-23 13:32:00,90.154,90.168,90.137,90.15,241000002.0
2005-11-23 13:33:00,90.158,90.166,90.14,90.155,346599998.0
2005-11-23 13:34:00,90.142,90.17,90.142,90.154,70600000.0
2005-11-23 13:35:00,90.155,90.173,90.14,90.163,354899996.0
2005-11-23 13:36:00,90.162,90.168,90.141,90.155,112999998.0
2005-11-23 13:37:00,90.156,90.17,90.141,90.16,116799997.0
2005-11-23 13:38:00,90.167,90.167,90.133,90.133,252400000.0
2005-11-23 13:39:00,90.168,90.168,90.138,90.151,231200004.0
2005-11-23 13:40:00,90.156,90.156,90.131,90.136,284399998.0
2005-11-23 13:41:00,90.154,90.154,90.13,90.134,252499997.0
2005-11-23 13:42:00,90.13,90.15,90.123,90.145,251500002.0
2005-11-23 13:43:00,90.15,90.15,90.13,90.13,162000002.0
2005-11-23 13:44:00,90.132,90.145,90.118,90.133,139099997.0
2005-11-23 13:45:00,90.12,90.138,90.107,90.128,266399998.0
2005-11-23 13:46:00,90.133,90.14,90.115,90.117,136499999.0
2005-11-23 13:47:00,90.119,90.146,90.103,90.136,322700000.0
2005-11-23 13:48:00,90.127,90.149,90.117,90.135,138300000.0
2005-11-23 13:49:00,90.138,90.147,90.126,90.129,50800000.0
2005-11-23 13:50:00,90.132,90.155,90.122,90.143,305599998.0
2005-11-23 13:51:00,90.138,90.14,90.122,90.134,100900001.0
2005-11-23 13:52:00,90.101,90.133,90.101,90.126,225900000.0
2005-11-23 13:53:00,90.122,90.144,90.105,90.131,380699994.0
2005-11-23 13:54:00,90.145,90.153,90.127,90.135,243500004.0
2005-11-23 13:55:00,90.137,90.137,90.111,90.12,265199997.0
2005-11-23 13:56:00,90.125,90.138,90.114,90.136,282100000.0
2005-11-23 13:57:00,90.122,90.137,90.102,90.11,187399998.0
2005-11-23 13:58:00,90.118,90.139,90.108,90.125,307400003.0
2005-11-23 13:59:00,90.135,90.14,90.122,90.122,203399995.0
2005-11-23 14:00:00,90.133,90.151,90.126,90.144,297600000.0
2005-11-23 14:01:00,90.14,90.172,90.14,90.169,171899997.0
2005-11-23 14:02:00,90.152,90.178,90.151,90.16,222399997.0
2005-11-23 14:03:00,90.151,90.181,90.151,90.168,315800003.0
2005-11-23 14:04:00,90.17,90.176,90.146,90.146,258800001.0
2005-11-23 14:05:00,90.167,90.167,90.135,90.135,144999998.0
2005-11-23 14:06:00,90.141,90.175,90.141,90.175,316199997.0
2005-11-23 14:07:00,90.148,90.167,90.134,90.152,285199998.0
2005-11-23 14:08:00,90.129,90.147,90.12,90.136,149600000.0
2005-11-23 14:09:00,90.122,90.145,90.121,90.122,330000000.0
2005-11-23 14:10:00,90.122,90.145,90.108,90.145,135299998.0
2005-11-23 14:11:00,90.111,90.132,90.105,90.132,160900001.0
2005-11-23 14:12:00,90.142,90.145,90.122,90.125,214399996.0
2005-11-23 14:13:00,90.138,90.151,90.124,90.135,238599999.0
2005-11-23 14:14:00,90.144,90.144,90.127,90.127,90500000.0
2005-11-23 14:15:00,90.125,90.157,90.125,90.157,291399997.0
2005-11-23 14:16:00,90.134,90.16,90.134,90.16,179699996.0
2005-11-23 14:17:00,90.17,90.183,90.157,90.165,148999999.0
2005-11-23 14:18:00,90.171,90.186,90.147,90.18,257800002.0
2005-11-23 14:19:00,90.178,90.189,90.167,90.183,304700000.0
2005-11-23 14:20:00,90.188,90.194,90.163,90.176,187900002.0
2005-11-23 14:21:00,90.189,90.202,90.17,90.199,197000000.0
2005-11-23 14:22:00,90.172,90.2,90.172,90.195,128800000.0
2005-11-23 14:23:00,90.197,90.211,90.177,90.18,236299998.0
2005-11-23 14:24:00,90.199,90.225,90.193,90.217,122399997.0
2005-11-23 14:25:00,90.217,90.217,90.196,90.196,79199998.0
2005-11-23 14:26:00,90.211,90.239,90.204,90.227,167699997.0
2005-11-23 14:27:00,90.212,90.242,90.212,90.242,131699997.0
2005-11-23 14:28:00,90.237,90.237,90.204,90.204,98300002.0
2005-11-23 14:29:00,90.228,90.228,90.2,90.21,367399996.0
2005-11-23 14:30:00,90.198,90.221,90.17,90.201,146999998.0
2005-11-23 14:31:00,90.182,90.217,90.156,90.194,334400006.0
2005-11-23 14:32:00,90.19,90.21,90.175,90.185,273499997.0
2005-11-23 14:33:00,90.201,90.207,90.172,90.187,250500002.0
2005-11-23 14:34:00,90.21,90.23,90.194,90.199,238399997.0
2005-11-23 14:35:00,90.225,90.225,90.19,90.22,281899997.0
2005-11-23 14:36:00,90.215,90.222,90.195,90.203,183299998.0
2005-11-23 14:37:00,90.219,90.237,90.215,90.235,97600001.0
2005-11-23 14:38:00,90.224,90.244,90.203,90.22,286800001.0
2005-11-23 14:39:00,90.214,90.228,90.198,90.224,224700003.0
2005-11-23 14:40:00,90.223,90.243,90.208,90.226,222700000.0
2005-11-23 14:41:00,90.202,90.227,90.201,90.227,177400000.0
2005-11-23 14:42:00,90.227,90.231,90.207,90.231,237700000.0
2005-11-23 14:43:00,90.213,90.227,90.195,90.213,197899999.0
2005-11-23 14:44:00,90.208,90.248,90.198,90.228,148399999.0
2005-11-23 14:45:00,90.232,90.25,90.23,90.248,324500006.0
2005-11-23 14:46:00,90.232,90.241,90.214,90.225,241500000.0
2005-11-23 14:47:00,90.224,90.224,90.175,90.191,176400000.0
2005-11-23 14:48:00,90.216,90.227,90.207,90.213,134400000.0
2005-11-23 14:49:00,90.203,90.229,90.19,90.208,271499998.0
2005-11-23 14:50:00,90.214,90.221,90.188,90.199,301099997.0
2005-11-23 14:51:00,90.228,90.229,90.206,90.206,236199998.0
2005-11-23 14:52:00,90.207,90.231,90.205,90.212,201099996.0
2005-11-23 14:53:00,90.205,90.236,90.205,90.233,327499999.0
2005-11-23 14:54:00,90.224,90.249,90.219,90.245,172200000.0
2005-11-23 14:55:00,90.248,90.248,90.222,90.222,299699996.0
2005-11-23 14:56:00,90.232,90.247,90.224,90.237,191999998.0
2005-11-23 14:57:00,90.227,90.24,90.209,90.23,388500002.0
2005-11-23 14:58:00,90.221,90.242,90.209,90.219,275299998.0
2005-11-23 14:59:00,90.22,90.241,90.193,90.233,274300001.0
2005-11-23 15:00:00,90.224,90.242,90.22,90.242,258100000.0
2005-11-23 15:01:00,90.241,90.258,90.233,90.258,143500000.0
2005-11-23 15:02:00,90.251,90.273,90.251,90.26,153800001.0
2005-11-23 15:03:00,90.25,90.27,90.231,90.247,88099999.0
2005-11-23 15:04:00,90.23,90.257,90.23,90.257,189099999.0
2005-11-23 15:05:00,90.231,90.234,90.218,90.234,114799998.0
2005-11-23 15:06:00,90.242,90.254,90.226,90.226,170099996.0
2005-11-23 15:07:00,90.235,90.235,90.22,90.22,30999999.0
2005-11-23 15:08:00,90.23,90.255,90.23,90.237,216600000.0
2005-11-23 15:09:00,90.243,90.269,90.23,90.251,234700002.0
2005-11-23 15:10:00,90.269,90.277,90.255,90.258,219999999.0
2005-11-23 15:11:00,90.254,90.274,90.254,90.274,33500000.0
2005-11-23 15:12:00,90.268,90.268,90.239,90.252,146799999.0
2005-11-23 15:13:00,90.252,90.252,90.23,90.235,256000001.0
2005-11-23 15:14:00,90.233,90.233,90.196,90.204,276299998.0
2005-11-23 15:15:00,90.199,90.226,90.186,90.226,182599997.0
2005-11-23 15:16:00,90.222,90.229,90.207,90.208,320400000.0
2005-11-23 15:17:00,90.224,90.228,90.202,90.216,317400001.0
2005-11-23 15:18:00,90.199,90.218,90.191,90.207,121299999.0
2005-11-23 15:19:00,90.193,90.207,90.171,90.189,345000002.0
2005-11-23 15:20:00,90.192,90.199,90.169,90.187,269399997.0
2005-11-23 15:21:00,90.178,90.197,90.168,90.197,185300001.0
2005-11-23 15:22:00,90.194,90.194,90.131,90.177,103399999.0
2005-11-23 15:23:00,90.193,90.205,90.184,90.184,173700001.0
2005-11-23 15:24:00,90.188,90.208,90.185,90.198,281099997.0
2005-11-23 15:25:00,90.184,90.203,90.179,90.184,308400001.0
2005-11-23 15:26:00,90.174,90.193,90.165,90.193,167399998.0
2005-11-23 15:27:00,90.191,90.204,90.168,90.191,263699996.0
2005-11-23 15:28:00,90.191,90.205,90.178,90.2,143299999.0
2005-11-23 15:29:00,90.199,90.218,90.18,90.198,78000000.0
2005-11-23 15:30:00,90.232,90.239,90.204,90.21,264799997.0
2005-11-23 15:31:00,90.228,90.29,90.228,90.29,145099997.0
2005-11-23 15:32:00,90.292,90.292,90.261,90.266,228200002.0
2005-11-23 15:33:00,90.29,90.299,90.272,90.284,262199997.0
2005-11-23 15:34:00,90.297,90.301,90.268,90.282,437699999.0
2005-11-23 15:35:00,90.28,90.299,90.264,90.293,244600003.0
2005-11-23 15:36:00,90.281,90.301,90.267,90.267,220199995.0
2005-11-23 15:37:00,90.255,90.28,90.255,90.275,107399998.0
2005-11-23 15:38:00,90.268,90.285,90.248,90.267,208499999.0
2005-11-23 15:39:00,90.282,90.282,90.244,90.244,211000004.0
2005-11-23 15:40:00,90.251,90.271,90.241,90.254,115499999.0
2005-11-23 15:41:00,90.255,90.267,90.232,90.267,171499999.0
2005-11-23 15:42:00,90.249,90.28,90.242,90.28,211300000.0
2005-11-23 15:43:00,90.268,90.292,90.266,90.266,318900001.0
2005-11-23 15:44:00,90.28,90.295,90.25,90.281,113400000.0
2005-11-23 15:45:00,90.282,90.302,90.279,90.297,193900000.0
2005-11-23 15:46:00,90.287,90.287,90.256,90.256,40700000.0
2005-11-23 15:47:00,90.241,90.283,90.241,90.281,305899994.0
2005-11-23 15:48:00,90.281,90.281,90.255,90.255,263100004.0
2005-11-23 15:49:00,90.24,90.264,90.24,90.263,234099998.0
2005-11-23 15:50:00,90.263,90.27,90.242,90.27,198600003.0
2005-11-23 15:51:00,90.283,90.294,90.263,90.263,375700000.0
2005-11-23 15:52:00,90.28,90.288,90.258,90.275,266399997.0
2005-11-23 15:53:00,90.265,90.268,90.239,90.268,134099999.0
2005-11-23 15:54:00,90.248,90.273,90.223,90.223,159899998.0
2005-11-23 15:55:00,90.256,90.27,90.241,90.256,236100002.0
2005-11-23 15:56:00,90.26,90.26,90.224,90.239,301299993.0
2005-11-23 15:57:00,90.26,90.264,90.243,90.246,256199996.0
2005-11-23 15:58:00,90.232,90.25,90.22,90.233,201200001.0
2005-11-23 15:59:00,90.239,90.247,90.214,90.232,181300000.0
2005-11-23 16:00:00,90.238,90.246,90.218,90.233,344600000.0
2005-11-23 16:01:00,90.229,90.229,90.193,90.195,156600001.0
2005-11-23 16:02:00,90.213,90.221,90.193,90.205,331499998.0
2005-11-23 16:03:00,90.205,90.221,90.205,90.219,19200000.0
2005-11-23 16:04:00,90.197,90.21,90.178,90.178,381400003.0
2005-11-23 16:05:00,90.183,90.201,90.18,90.192,223900002.0
2005-11-23 16:06:00,90.195,90.216,90.174,90.201,103300002.0
2005-11-23 16:07:00,90.217,90.219,90.196,90.196,215900000.0
2005-11-23 16:08:00,90.202,90.209,90.174,90.19,213599999.0
2005-11-23 16:09:00,90.208,90.216,90.191,90.191,128599997.0
2005-11-23 16:10:00,90.193,90.215,90.189,90.212,266499998.0
2005-11-23 16:11:00,90.207,90.226,90.197,90.207,170200002.0
2005-11-23 16:12:00,90.185,90.204,90.159,90.183,369699996.0
2005-11-23 16:13:00,90.175,90.177,90.112,90.152,165100002.0
2005-11-23 16:14:00,90.173,90.187,90.146,90.17,159399997.0
2005-11-23 16:15:00,90.19,90.196,90.166,90.166,199899999.0
2005-11-23 16:16:00,90.176,90.194,90.162,90.18,354699995.0
2005-11-23 16:17:00,90.17,90.207,90.162,90.19,169099999.0
2005-11-23 16:18:00,90.214,90.243,90.214,90.241,186300000.0
2005-11-23 16:19:00,90.25,90.25,90.226,90.226,193899995.0
2005-11-23 16:20:00,90.245,90.25,90.223,90.237,292499998.0
2005-11-23 16:21:00,90.234,90.247,90.226,90.242,276700001.0
2005-11-23 16:22:00,90.24,90.245,90.222,90.23,260599998.0
2005-11-23 16:23:00,90.241,90.256,90.225,90.225,212099998.0
2005-11-23 16:24:00,90.24,90.24,90.22,90.225,152499997.0
2005-11-23 16:25:00,90.227,90.24,90.212,90.24,232999997.0
2005-11-23 16:26:00,90.212,90.242,90.212,90.24,108100000.0
2005-11-23 16:27:00,90.231,90.231,90.186,90.201,190300000.0
2005-11-23 16:28:00,90.212,90.22,90.195,90.203,195200001.0
2005-11-23 16:29:00,90.217,90.225,90.197,90.203,305600003.0
2005-11-23 16:30:00,90.216,90.242,90.212,90.214,254899997.0
2005-11-23 16:31:00,90.225,90.227,90.193,90.21,191299998.0
2005-11-23 16:32:00,90.201,90.224,90.199,90.224,209299997.0
2005-11-23 16:33:00,90.225,90.241,90.21,90.226,304299992.0
2005-11-23 16:34:00,90.216,90.242,90.202,90.221,225699999.0
2005-11-23 16:35:00,90.199,90.219,90.187,90.2,289299998.0
2005-11-23 16:36:00,90.197,90.204,90.172,90.173,176099996.0
2005-11-23 16:37:00,90.171,90.197,90.161,90.179,290799999.0
2005-11-23 16:38:00,90.155,90.174,90.15,90.166,180299998.0
2005-11-23 16:39:00,90.161,90.161,90.14,90.147,156400001.0
2005-11-23 16:40:00,90.148,90.163,90.127,90.14,152099999.0
2005-11-23 16:41:00,90.111,90.129,90.081,90.098,199100003.0
2005-11-23 16:42:00,90.093,90.093,90.054,90.07,240600000.0
2005-11-23 16:43:00,90.054,90.1,90.054,90.093,377999997.0
2005-11-23 16:44:00,90.097,90.107,90.073,90.087,162699997.0
2005-11-23 16:45:00,90.117,90.132,90.104,90.12,356399997.0
2005-11-23 16:46:00,90.124,90.125,90.099,90.102,269199994.0
2005-11-23 16:47:00,90.119,90.128,90.084,90.096,274800000.0
2005-11-23 16:48:00,90.107,90.143,90.097,90.103,366199995.0
2005-11-23 16:49:00,90.096,90.113,90.076,90.092,335699996.0
2005-11-23 16:50:00,90.1,90.115,90.084,90.084,330300002.0
2005-11-23 16:51:00,90.098,90.113,90.072,90.091,329499995.0
2005-11-23 16:52:00,90.092,90.102,90.055,90.055,249200000.0
2005-11-23 16:53:00,90.05,90.064,90.029,90.051,145399999.0
2005-11-23 16:54:00,90.051,90.07,90.035,90.047,298799998.0
2005-11-23 16:55:00,90.067,90.075,90.042,90.042,185200000.0
2005-11-23 16:56:00,90.06,90.077,90.049,90.065,218399997.0
2005-11-23 16:57:00,90.063,90.076,90.055,90.061,321700001.0
2005-11-23 16:58:00,90.072,90.091,90.061,90.073,131900001.0
2005-11-23 16:59:00,90.059,90.092,90.059,90.077,126600000.0
2005-11-23 17:00:00,90.083,90.093,90.06,90.078,254500002.0
2005-11-23 17:01:00,90.066,90.101,90.055,90.101,235399998.0
2005-11-23 17:02:00,90.105,90.114,90.089,90.089,239799996.0
2005-11-23 17:03:00,90.06,90.082,90.041,90.053,241500000.0
2005-11-23 17:04:00,90.03,90.054,90.025,90.034,389399999.0
2005-11-23 17:05:00,90.02,90.038,90.007,90.035,297700004.0
2005-11-23 17:06:00,90.04,90.056,90.015,90.015,168599998.0
2005-11-23 17:07:00,90.018,90.028,90.003,90.01,110499999.0
2005-11-23 17:08:00,90.028,90.043,90.009,90.026,165499999.0
2005-11-23 17:09:00,90.042,90.061,90.022,90.05,156199999.0
2005-11-23 17:10:00,90.062,90.076,90.049,90.063,199200001.0
2005-11-23 17:11:00,90.068,90.084,90.06,90.078,190199998.0
2005-11-23 17:12:00,90.06,90.068,90.038,90.068,291400003.0
2005-11-23 17:13:00,90.06,90.072,90.036,90.07,265199993.0
2005-11-23 17:14:00,90.066,90.071,90.041,90.056,370000000.0
2005-11-23 17:15:00,90.037,90.063,90.033,90.047,177499999.0
2005-11-23 17:16:00,90.033,90.07,90.033,90.07,181899998.0
2005-11-23 17:17:00,90.048,90.086,90.04,90.086,296199999.0
2005-11-23 17:18:00,90.071,90.087,90.069,90.082,238299995.0
2005-11-23 17:19:00,90.076,90.097,90.069,90.086,295099999.0
2005-11-23 17:20:00,90.088,90.1,90.075,90.088,176400002.0
2005-11-23 17:21:00,90.094,90.107,90.078,90.095,158800004.0
2005-11-23 17:22:00,90.105,90.115,90.09,90.09,236800001.0
2005-11-23 17:23:00,90.098,90.128,90.096,90.128,111199999.0
2005-11-23 17:24:00,90.095,90.111,90.095,90.109,50900000.0
2005-11-23 17:25:00,90.109,90.123,90.098,90.1,144999997.0
2005-11-23 17:26:00,90.103,90.115,90.087,90.098,203200000.0
2005-11-23 17:27:00,90.091,90.091,90.057,90.057,197999998.0
2005-11-23 17:28:00,90.082,90.083,90.055,90.056,241300003.0
2005-11-23 17:29:00,90.061,90.096,90.061,90.085,219400001.0
2005-11-23 17:30:00,90.08,90.098,90.067,90.073,170500001.0
2005-11-23 17:31:00,90.076,90.109,90.076,90.101,143699999.0
2005-11-23 17:32:00,90.109,90.118,90.087,90.097,398800003.0
2005-11-23 17:33:00,90.087,90.106,90.081,90.081,293600002.0
2005-11-23 17:34:00,90.102,90.105,90.083,90.095,238099996.0
2005-11-23 17:35:00,90.094,90.107,90.078,90.09,205100000.0
2005-11-23 17:36:00,90.092,90.097,90.07,90.086,258300004.0
2005-11-23 17:37:00,90.077,90.078,90.052,90.053,282200003.0
2005-11-23 17:38:00,90.041,90.066,90.036,90.044,252400002.0
2005-11-23 17:39:00,90.044,90.067,90.035,90.067,256800000.0
2005-11-23 17:40:00,90.063,90.073,90.045,90.06,234599999.0
2005-11-23 17:41:00,90.08,90.1,90.074,90.09,86200000.0
2005-11-23 17:42:00,90.093,90.093,90.07,90.072,143999998.0
2005-11-23 17:43:00,90.081,90.089,90.061,90.089,188299995.0
2005-11-23 17:44:00,90.07,90.098,90.068,90.086,276899997.0
2005-11-23 17:45:00,90.074,90.088,90.062,90.082,196799998.0
2005-11-23 17:46:00,90.067,90.102,90.059,90.102,212499999.0
2005-11-23 17:47:00,90.112,90.116,90.093,90.101,350799997.0
2005-11-23 17:48:00,90.105,90.134,90.105,90.127,353300000.0
2005-11-23 17:49:00,90.112,90.161,90.112,90.133,234599999.0
2005-11-23 17:50:00,90.121,90.146,90.114,90.141,182200002.0
2005-11-23 17:51:00,90.129,90.138,90.109,90.114,194399999.0
2005-11-23 17:52:00,90.117,90.15,90.117,90.15,275900000.0
2005-11-23 17:53:00,90.145,90.158,90.12,90.148,194299999.0
2005-11-23 17:54:00,90.131,90.145,90.115,90.14,209099997.0
2005-11-23 17:55:00,90.125,90.143,90.106,90.121,195000003.0
2005-11-23 17:56:00,90.134,90.163,90.124,90.147,312499996.0
2005-11-23 17:57:00,90.165,90.185,90.155,90.173,224799999.0
2005-11-23 17:58:00,90.184,90.214,90.17,90.212,183600000.0
2005-11-23 17:59:00,90.225,90.243,90.203,90.203,246000001.0
2005-11-23 18:00:00,90.218,90.232,90.203,90.213,334100002.0
2005-11-23 18:01:00,90.19,90.217,90.187,90.208,1796300000.0
2005-11-23 18:02:00,90.34,90.35,90.34,90.34,1983099992.0
2005-11-23 18:03:00,90.33,90.35,90.33,90.35,1983099992.0
2005-11-23 18:04:00,90.34,90.35,90.33,90.34,1983099992.0
2005-11-23 18:05:00,90.33,90.36,90.33,90.35,1983099992.0
2005-11-23 18:06:00,90.34,90.36,90.34,90.35,1983099992.0
2005-11-23 18:07:00,90.36,90.36,90.34,90.35,1983099992.0
2005-11-23 18:08:00,90.36,90.36,90.35,90.36,1983099992.0
2005-11-23 18:09:00,90.195,90.237,90.195,90.235,1983099992.0
2005-11-23 18:10:00,90.239,90.243,90.205,90.207,1967499995.0
2005-11-23 18:11:00,90.19,90.234,90.19,90.215,1095700001.0
2005-11-23 18:12:00,90.217,90.22,90.183,90.187,1173599997.0
2005-11-23 18:13:00,90.204,90.235,90.185,90.201,1984499980.0
2005-11-23 18:14:00,90.31,90.32,90.31,90.32,1156399995.0
2005-11-23 18:15:00,90.33,90.33,90.31,90.32,1156399995.0
2005-11-23 18:16:00,90.31,90.32,90.31,90.32,1156399995.0
2005-11-23 18:17:00,90.165,90.2,90.159,90.173,1156399995.0
2005-11-23 18:18:00,90.172,90.193,90.156,90.169,1251199995.0
2005-11-23 18:19:00,90.174,90.195,90.159,90.18,1820599997.0
2005-11-23 18:20:00,90.181,90.19,90.154,90.154,2023299996.0
2005-11-23 18:21:00,90.171,90.185,90.156,90.173,1677400005.0
2005-11-23 18:22:00,90.185,90.191,90.151,90.179,1408399992.0
2005-11-23 18:23:00,90.31,90.32,90.31,90.32,2121299982.0
2005-11-23 18:24:00,90.33,90.33,90.32,90.33,2121299982.0
2005-11-23 18:25:00,90.138,90.196,90.138,90.178,2121299982.0
2005-11-23 18:26:00,90.151,90.183,90.144,90.152,1854000000.0
2005-11-23 18:27:00,90.158,90.191,90.158,90.188,1174700003.0
2005-11-23 18:28:00,90.195,90.211,90.174,90.211,1745399990.0
2005-11-23 18:29:00,90.207,90.237,90.197,90.237,1190599992.0
2005-11-23 18:30:00,90.237,90.276,90.232,90.276,807399998.0
2005-11-23 18:31:00,90.268,90.292,90.257,90.273,1493099991.0
2005-11-23 18:32:00,90.283,90.294,90.264,90.267,2064700000.0
2005-11-23 18:33:00,90.37,90.37,90.37,90.37,1736699986.0
2005-11-23 18:34:00,90.38,90.38,90.36,90.36,1736699986.0
2005-11-23 18:35:00,90.241,90.259,90.228,90.249,1736699986.0
2005-11-23 18:36:00,90.257,90.257,90.227,90.237,788099993.0
2005-11-23 18:37:00,90.26,90.266,90.23,90.235,1147400007.0
2005-11-23 18:38:00,90.235,90.274,90.23,90.26,1013599996.0
2005-11-23 18:39:00,90.258,90.293,90.249,90.255,1095599998.0
2005-11-23 18:40:00,90.271,90.299,90.263,90.266,1585899997.0
2005-11-23 18:41:00,90.27,90.295,90.263,90.292,862800000.0
2005-11-23 18:42:00,90.293,90.306,90.279,90.279,1416999993.0
2005-11-23 18:43:00,90.298,90.316,90.283,90.29,556700001.0
2005-11-23 18:44:00,90.307,90.316,90.289,90.289,893899999.0
2005-11-23 18:45:00,90.297,90.33,90.297,90.319,766199994.0
2005-11-23 18:46:00,90.307,90.335,90.305,90.333,786600001.0
2005-11-23 18:47:00,90.324,90.35,90.324,90.339,129400002.0
2005-11-23 18:48:00,90.324,90.348,90.316,90.343,413399998.0
2005-11-23 18:49:00,90.33,90.345,90.316,90.328,719500002.0
2005-11-23 18:50:00,90.291,90.315,90.279,90.296,908600000.0
2005-11-23 18:51:00,90.276,90.307,90.276,90.289,1024799992.0
2005-11-23 18:52:00,90.27,90.297,90.27,90.285,1069099999.0
2005-11-23 18:53:00,90.282,90.297,90.267,90.292,1201399998.0
2005-11-23 18:54:00,90.273,90.295,90.262,90.28,1555200003.0
2005-11-23 18:55:00,90.287,90.294,90.266,90.269,1729499990.0
2005-11-23 18:56:00,90.287,90.303,90.274,90.285,339199999.0
2005-11-23 18:57:00,90.284,90.311,90.284,90.305,491699999.0
2005-11-23 18:58:00,90.303,90.316,90.288,90.298,1043400002.0
2005-11-23 18:59:00,90.306,90.33,90.304,90.318,1139399994.0
2005-11-23 19:00:00,90.304,90.324,90.303,90.321,231599999.0
2005-11-23 19:01:00,90.313,90.339,90.309,90.329,535699998.0
2005-11-23 19:02:00,90.317,90.336,90.313,90.327,301500001.0
2005-11-23 19:03:00,90.328,90.338,90.313,90.317,445000005.0
2005-11-23 19:04:00,90.315,90.332,90.304,90.325,468600006.0
2005-11-23 19:05:00,90.326,90.338,90.311,90.317,525700008.0
2005-11-23 19:06:00,90.334,90.345,90.313,90.313,955799998.0
2005-11-23 19:07:00,90.321,90.346,90.31,90.331,1426899993.0
2005-11-23 19:08:00,90.314,90.346,90.314,90.338,1527999990.0
2005-11-23 19:09:00,90.345,90.353,90.32,90.338,1015500002.0
2005-11-23 19:10:00,90.337,90.348,90.301,90.324,287500000.0
2005-11-23 19:11:00,90.322,90.322,90.298,90.298,428099998.0
2005-11-23 19:12:00,90.3,90.321,90.297,90.316,227700004.0
2005-11-23 19:13:00,90.313,90.32,90.29,90.29,443200001.0
2005-11-23 19:14:00,90.296,90.313,90.288,90.311,501400005.0
2005-11-23 19:15:00,90.309,90.313,90.287,90.299,957899993.0
2005-11-23 19:16:00,90.29,90.31,90.29,90.31,504799999.0
2005-11-23 19:17:00,90.31,90.31,90.277,90.293,827799996.0
2005-11-23 19:18:00,90.305,90.314,90.283,90.283,578800001.0
2005-11-23 19:19:00,90.296,90.31,90.271,90.28,1212699992.0
2005-11-23 19:20:00,90.302,90.314,90.279,90.3,831899988.0
2005-11-23 19:21:00,90.283,90.308,90.265,90.278,941999992.0
2005-11-23 19:22:00,90.28,90.31,90.28,90.31,281699993.0
2005-11-23 19:23:00,90.304,90.308,90.276,90.301,1841100001.0
2005-11-23 19:24:00,90.291,90.323,90.291,90.323,789299996.0
2005-11-23 19:25:00,90.316,90.336,90.305,90.319,1247800005.0
2005-11-23 19:26:00,90.298,90.337,90.294,90.328,1801600004.0
2005-11-23 19:27:00,90.335,90.335,90.305,90.309,1263499990.0
2005-11-23 19:28:00,90.314,90.333,90.297,90.33,911300004.0
2005-11-23 19:29:00,90.333,90.338,90.311,90.318,366099997.0
2005-11-23 19:30:00,90.35,90.367,90.328,90.35,1183999984.0
2005-11-23 19:31:00,90.345,90.384,90.345,90.372,440199996.0
2005-11-23 19:32:00,90.358,90.377,90.35,90.367,1128199995.0
2005-11-23 19:33:00,90.363,90.372,90.348,90.357,865000003.0
2005-11-23 19:34:00,90.353,90.367,90.334,90.346,1052499988.0
2005-11-23 19:35:00,90.344,90.354,90.309,90.328,870800002.0
2005-11-23 19:36:00,90.326,90.352,90.322,90.352,698399999.0
2005-11-23 19:37:00,90.348,90.359,90.339,90.357,163700000.0
2005-11-23 19:38:00,90.355,90.362,90.332,90.339,811800001.0
2005-11-23 19:39:00,90.353,90.354,90.325,90.326,598100001.0
2005-11-23 19:40:00,90.326,90.349,90.319,90.326,824500001.0
2005-11-23 19:41:00,90.327,90.355,90.323,90.33,1172599996.0
2005-11-23 19:42:00,90.334,90.356,90.334,90.353,1011499988.0
2005-11-23 19:43:00,90.334,90.366,90.332,90.366,552700004.0
2005-11-23 19:44:00,90.35,90.377,90.337,90.353,838199994.0
2005-11-23 19:45:00,90.353,90.377,90.336,90.361,371399998.0
2005-11-23 19:46:00,90.37,90.37,90.334,90.334,637999995.0
2005-11-23 19:47:00,90.335,90.353,90.321,90.352,456300000.0
2005-11-23 19:48:00,90.344,90.365,90.342,90.355,1035200001.0
2005-11-23 19:49:00,90.36,90.381,90.35,90.358,446599999.0
2005-11-23 19:50:00,90.37,90.381,90.353,90.358,449199999.0
2005-11-23 19:51:00,90.378,90.393,90.355,90.355,459699997.0
2005-11-23 19:52:00,90.362,90.368,90.337,90.337,441599996.0
2005-11-23 19:53:00,90.346,90.383,90.342,90.346,672399995.0
2005-11-23 19:54:00,90.358,90.361,90.337,90.338,840600001.0
2005-11-23 19:55:00,90.333,90.353,90.319,90.339,385199996.0
2005-11-23 19:56:00,90.322,90.335,90.302,90.324,522799999.0
2005-11-23 19:57:00,90.327,90.348,90.304,90.332,733000002.0
2005-11-23 19:58:00,90.341,90.348,90.318,90.335,1078899995.0
2005-11-23 19:59:00,90.335,90.352,90.318,90.352,866300001.0
2005-11-23 20:00:00,90.359,90.372,90.347,90.356,620199999.0
2005-11-23 20:01:00,90.368,90.381,90.351,90.376,548300002.0
2005-11-23 20:02:00,90.358,90.38,90.348,90.365,646100005.0
2005-11-23 20:03:00,90.355,90.38,90.35,90.372,494400001.0
2005-11-23 20:04:00,90.366,90.366,90.336,90.348,611699998.0
2005-11-23 20:05:00,90.359,90.369,90.341,90.345,445399990.0
2005-11-23 20:06:00,90.349,90.374,90.333,90.333,784899999.0
2005-11-23 20:07:00,90.368,90.393,90.36,90.39,482499998.0
2005-11-23 20:08:00,90.403,90.417,90.378,90.402,788200000.0
2005-11-23 20:09:00,90.412,90.423,90.378,90.385,618300000.0
2005-11-23 20:10:00,90.384,90.397,90.371,90.393,567699995.0
2005-11-23 20:11:00,90.38,90.399,90.354,90.393,1336999990.0
2005-11-23 20:12:00,90.367,90.407,90.367,90.389,1295199992.0
2005-11-23 20:13:00,90.381,90.401,90.374,90.396,925199996.0
2005-11-23 20:14:00,90.377,90.402,90.369,90.379,607199999.0
2005-11-23 20:15:00,90.364,90.394,90.362,90.384,1032599992.0
2005-11-23 20:16:00,90.375,90.387,90.351,90.377,1478599994.0
2005-11-23 20:17:00,90.381,90.381,90.362,90.362,237400001.0
2005-11-23 20:18:00,90.375,90.375,90.345,90.347,240999997.0
2005-11-23 20:19:00,90.351,90.38,90.341,90.373,1605199993.0
2005-11-23 20:20:00,90.378,90.404,90.374,90.395,1478899982.0
2005-11-23 20:21:00,90.381,90.405,90.378,90.394,492200003.0
2005-11-23 20:22:00,90.371,90.4,90.371,90.388,922700002.0
2005-11-23 20:23:00,90.395,90.417,90.387,90.391,806299995.0
2005-11-23 20:24:00,90.388,90.403,90.383,90.393,498199998.0
2005-11-23 20:25:00,90.393,90.408,90.38,90.38,910199993.0
2005-11-23 20:26:00,90.39,90.417,90.39,90.413,517099998.0
2005-11-23 20:27:00,90.416,90.416,90.377,90.392,1370000003.0
2005-11-23 20:28:00,90.48,90.48,90.48,90.48,1757999980.0
2005-11-23 20:29:00,90.49,90.5,90.49,90.5,1757999980.0
2005-11-23 20:30:00,90.49,90.51,90.48,90.51,1757999980.0
2005-11-23 20:31:00,90.411,90.417,90.387,90.404,1757999980.0
2005-11-23 20:32:00,90.49,90.5,90.49,90.5,617699998.0
2005-11-23 20:33:00,90.426,90.426,90.382,90.397,617699998.0
2005-11-23 20:34:00,90.404,90.423,90.388,90.395,284600003.0
2005-11-23 20:35:00,90.411,90.411,90.38,90.38,554200003.0
2005-11-23 20:36:00,90.408,90.422,90.394,90.405,376299998.0
2005-11-23 20:37:00,90.404,90.439,90.404,90.439,729599999.0
2005-11-23 20:38:00,90.442,90.454,90.419,90.426,1488299997.0
2005-11-23 20:39:00,90.424,90.451,90.419,90.451,1193099993.0
2005-11-23 20:40:00,90.44,90.467,90.435,90.461,1704899994.0
2005-11-23 20:41:00,90.44,90.467,90.435,90.453,903499996.0
2005-11-23 20:42:00,90.44,90.454,90.421,90.44,1086099998.0
2005-11-23 20:43:00,90.448,90.46,90.433,90.438,590799998.0
2005-11-23 20:44:00,90.447,90.467,90.437,90.437,1291199994.0
2005-11-23 20:45:00,90.442,90.452,90.421,90.425,1114900000.0
2005-11-23 20:46:00,90.434,90.456,90.415,90.431,851299993.0
2005-11-23 20:47:00,90.435,90.463,90.419,90.442,1209600004.0
2005-11-23 20:48:00,90.45,90.473,90.443,90.456,954999999.0
2005-11-23 20:49:00,90.459,90.463,90.433,90.439,786800004.0
2005-11-23 20:50:00,90.453,90.461,90.43,90.435,1017500002.0
2005-11-23 20:51:00,90.462,90.47,90.435,90.446,678099997.0
2005-11-23 20:52:00,90.465,90.471,90.445,90.462,491399997.0
2005-11-23 20:53:00,90.454,90.462,90.416,90.435,1575599996.0
2005-11-23 20:54:00,90.446,90.45,90.427,90.43,474799998.0
2005-11-23 20:55:00,90.443,90.465,90.418,90.451,1063899996.0
2005-11-23 20:56:00,90.465,90.484,90.444,90.444,1002799996.0
2005-11-23 20:57:00,90.451,90.48,90.448,90.467,1220199992.0
2005-11-23 20:58:00,90.5,90.51,90.5,90.5,2050499983.0
2005-11-23 20:59:00,90.472,90.476,90.426,90.442,2050499983.0
2005-11-23 21:00:00,90.435,90.472,90.434,90.457,2124299994.0
2005-11-23 21:01:00,90.49,90.49,90.49,90.49,666599998.0
2005-11-23 21:02:00,90.423,90.45,90.416,90.45,666599998.0
2005-11-23 21:03:00,90.444,90.444,90.416,90.417,651199995.0
2005-11-23 21:04:00,90.419,90.435,90.414,90.435,407699999.0
2005-11-23 21:05:00,90.409,90.447,90.407,90.447,311500000.0
2005-11-23 21:06:00,90.445,90.457,90.432,90.44,763100001.0
2005-11-23 21:07:00,90.428,90.447,90.424,90.447,552200000.0
2005-11-23 21:08:00,90.434,90.461,90.426,90.438,506699995.0
2005-11-23 21:09:00,90.421,90.444,90.421,90.443,331100000.0
2005-11-23 21:10:00,90.437,90.455,90.431,90.445,217399998.0
2005-11-23 21:11:00,90.447,90.451,90.426,90.43,442100003.0
2005-11-23 21:12:00,90.42,90.455,90.42,90.443,363499996.0
2005-11-23 21:13:00,90.458,90.47,90.444,90.447,879099994.0
2005-11-23 21:14:00,90.471,90.478,90.446,90.459,929099997.0
2005-11-23 21:15:00,90.475,90.486,90.458,90.462,1019599999.0
2005-11-23 21:16:00,90.475,90.488,90.462,90.464,623700001.0
2005-11-23 21:17:00,90.484,90.499,90.463,90.485,1279899996.0
2005-11-23 21:18:00,90.468,90.486,90.458,90.475,887999998.0
2005-11-23 21:19:00,90.472,90.491,90.456,90.483,788999992.0
2005-11-23 21:20:00,90.482,90.49,90.458,90.481,1746199996.0
2005-11-23 21:21:00,90.475,90.49,90.456,90.477,2012199991.0
2005-11-23 21:22:00,90.474,90.478,90.437,90.454,1387400000.0
2005-11-23 21:23:00,90.47,90.49,90.447,90.485,987899988.0
2005-11-23 21:24:00,90.472,90.491,90.461,90.474,902999998.0
2005-11-23 21:25:00,90.451,90.474,90.444,90.457,1134799996.0
2005-11-23 21:26:00,90.441,90.465,90.44,90.455,498299999.0
2005-11-23 21:27:00,90.458,90.466,90.443,90.443,499799996.0
2005-11-23 21:28:00,90.461,90.468,90.443,90.454,379700001.0
2005-11-23 21:29:00,90.479,90.485,90.459,90.469,721799997.0
2005-11-23 21:30:00,90.479,90.498,90.469,90.493,423699999.0
2005-11-23 21:31:00,90.493,90.5,90.473,90.483,394799999.0
2005-11-23 21:32:00,90.494,90.497,90.472,90.484,1235999997.0
2005-11-23 21:33:00,90.494,90.494,90.474,90.482,170499999.0
2005-11-23 21:34:00,90.488,90.488,90.458,90.458,443399996.0
2005-11-23 21:35:00,90.488,90.488,90.462,90.467,464900001.0
2005-11-23 21:36:00,90.468,90.498,90.468,90.495,225599998.0
2005-11-23 21:37:00,90.49,90.497,90.468,90.481,452600002.0
2005-11-23 21:38:00,90.473,90.495,90.473,90.486,309099999.0
2005-11-23 21:39:00,90.47,90.498,90.469,90.498,282699997.0
2005-11-23 21:40:00,90.495,90.507,90.478,90.487,492799999.0
2005-11-23 21:41:00,90.489,90.515,90.481,90.5,458300000.0
2005-11-23 21:42:00,90.515,90.522,90.493,90.493,586400002.0
2005-11-23 21:43:00,90.514,90.514,90.477,90.477,720199994.0
2005-11-23 21:44:00,90.47,90.505,90.462,90.497,1376699996.0
2005-11-23 21:45:00,90.492,90.495,90.46,90.462,863800001.0
2005-11-23 21:46:00,90.483,90.486,90.443,90.443,544800003.0
2005-11-23 21:47:00,90.453,90.477,90.452,90.473,828300001.0
2005-11-23 21:48:00,90.479,90.485,90.465,90.468,353300004.0
2005-11-23 21:49:00,90.484,90.511,90.477,90.501,743599999.0
2005-11-23 21:50:00,90.506,90.511,90.49,90.495,234499998.0
2005-11-23 21:51:00,90.504,90.511,90.485,90.485,256299999.0
2005-11-23 21:52:00,90.484,90.525,90.484,90.513,724099995.0
2005-11-23 21:53:00,90.51,90.524,90.496,90.509,224099997.0
2005-11-23 21:54:00,90.514,90.519,90.501,90.501,252499997.0
2005-11-23 21:55:00,90.501,90.527,90.501,90.527,74200000.0
2005-11-23 21:56:00,90.528,90.536,90.513,90.521,629399993.0
2005-11-23 21:57:00,90.504,90.517,90.485,90.498,123399999.0
2005-11-23 21:58:00,90.49,90.5,90.49,90.497,160800000.0
2005-11-23 21:59:00,90.493,90.504,90.462,90.492,581600003.0
2005-11-23 22:00:00,90.494,90.497,90.454,90.468,646899998.0
2005-11-23 22:01:00,90.483,90.489,90.46,90.47,660099998.0
2005-11-23 22:02:00,90.464,90.488,90.463,90.484,1085899982.0
2005-11-23 22:03:00,90.483,90.497,90.468,90.474,339000002.0
2005-11-23 22:04:00,90.495,90.498,90.471,90.477,806600011.0
2005-11-23 22:05:00,90.481,90.482,90.445,90.454,300600005.0
2005-11-23 22:06:00,90.475,90.475,90.45,90.45,207900001.0
2005-11-23 22:07:00,90.47,90.473,90.453,90.458,143400001.0
2005-11-23 22:08:00,90.475,90.488,90.456,90.474,178900001.0
2005-11-23 22:09:00,90.459,90.48,90.456,90.477,413399998.0
2005-11-23 22:10:00,90.463,90.481,90.448,90.473,138400001.0
2005-11-23 22:11:00,90.485,90.495,90.47,90.471,385499994.0
2005-11-23 22:12:00,90.466,90.486,90.441,90.477,236600000.0
2005-11-23 22:13:00,90.458,90.474,90.44,90.467,402899997.0
2005-11-23 22:14:00,90.467,90.474,90.45,90.458,165900006.0
2005-11-23 22:15:00,90.475,90.48,90.456,90.456,455499999.0
2005-11-23 22:16:00,90.454,90.477,90.45,90.47,396499999.0
2005-11-23 22:17:00,90.456,90.47,90.435,90.455,200300001.0
2005-11-23 22:18:00,90.453,90.475,90.449,90.464,294799997.0
2005-11-23 22:19:00,90.455,90.47,90.44,90.46,245199999.0
2005-11-23 22:20:00,90.464,90.465,90.447,90.453,197100002.0
2005-11-23 22:21:00,90.455,90.466,90.441,90.449,114100002.0
2005-11-23 22:22:00,90.458,90.47,90.445,90.463,420199997.0
2005-11-23 22:23:00,90.449,90.472,90.448,90.46,154399998.0
2005-11-23 22:24:00,90.44,90.455,90.44,90.455,125400000.0
2005-11-23 22:25:00,90.457,90.466,90.443,90.453,194199998.0
2005-11-23 22:26:00,90.469,90.469,90.442,90.442,166099996.0
2005-11-23 22:27:00,90.439,90.455,90.415,90.428,832199998.0
2005-11-23 22:28:00,90.425,90.439,90.407,90.411,376800008.0
2005-11-23 22:29:00,90.425,90.425,90.381,90.381,318299997.0
2005-11-23 22:30:00,90.418,90.435,90.406,90.408,445399999.0
2005-11-23 22:31:00,90.393,90.411,90.392,90.408,145599999.0
2005-11-23 22:32:00,90.404,90.418,90.384,90.395,243699997.0
2005-11-23 22:33:00,90.396,90.412,90.387,90.402,700799997.0
2005-11-23 22:34:00,90.393,90.405,90.375,90.378,590899999.0
2005-11-23 22:35:00,90.403,90.409,90.39,90.405,231499997.0
2005-11-23 22:36:00,90.411,90.422,90.396,90.398,540799998.0
2005-11-23 22:37:00,90.396,90.413,90.391,90.413,165299996.0
2005-11-23 22:38:00,90.397,90.412,90.388,90.405,221299997.0
2005-11-23 22:39:00,90.405,90.405,90.383,90.39,227699999.0
2005-11-23 22:40:00,90.391,90.411,90.388,90.411,340500000.0
2005-11-23 22:41:00,90.417,90.422,90.403,90.407,386299999.0
2005-11-23 22:42:00,90.412,90.426,90.396,90.417,231099998.0
2005-11-23 22:43:00,90.414,90.436,90.399,90.43,678399993.0
2005-11-23 22:44:00,90.419,90.44,90.411,90.43,435299999.0
2005-11-23 22:45:00,90.417,90.435,90.395,90.433,341499998.0
2005-11-23 22:46:00,90.413,90.432,90.402,90.418,399300000.0
2005-11-23 22:47:00,90.4,90.42,90.393,90.415,343499997.0
2005-11-23 22:48:00,90.402,90.426,90.385,90.407,578099998.0
2005-11-23 22:49:00,90.41,90.433,90.39,90.407,587899994.0
2005-11-23 22:50:00,90.417,90.43,90.4,90.42,270699996.0
2005-11-23 22:51:00,90.399,90.423,90.394,90.421,553099996.0
2005-11-23 22:52:00,90.42,90.436,90.414,90.427,203499999.0
2005-11-23 22:53:00,90.443,90.459,90.414,90.43,372300001.0
2005-11-23 22:54:00,90.448,90.457,90.43,90.435,234300000.0
2005-11-23 22:55:00,90.444,90.444,90.417,90.423,502499996.0
2005-11-23 22:56:00,90.442,90.451,90.425,90.427,181399998.0
2005-11-23 22:57:00,90.455,90.483,90.441,90.458,343199996.0
2005-11-23 22:58:00,90.483,90.483,90.459,90.469,265399997.0
2005-11-23 22:59:00,90.477,90.477,90.402,90.407,329099989.0
2005-11-23 23:00:00,90.482,90.49,90.466,90.479,178900003.0
2005-11-23 23:01:00,90.477,90.477,90.452,90.452,99699997.0
2005-11-23 23:02:00,90.47,90.47,90.44,90.444,341399998.0
2005-11-23 23:03:00,90.458,90.48,90.452,90.472,153900000.0
2005-11-23 23:04:00,90.472,90.472,90.441,90.458,75099997.0
2005-11-23 23:05:00,90.451,90.453,90.427,90.435,180500000.0
2005-11-23 23:06:00,90.442,90.477,90.442,90.463,203999995.0
2005-11-23 23:07:00,90.472,90.48,90.452,90.468,140099999.0
2005-11-23 23:08:00,90.475,90.483,90.455,90.456,283500001.0
2005-11-23 23:09:00,90.442,90.46,90.436,90.448,153400000.0
2005-11-23 23:10:00,90.452,90.46,90.439,90.455,124100000.0
2005-11-23 23:11:00,90.449,90.469,90.444,90.465,147299999.0
2005-11-23 23:12:00,90.449,90.464,90.444,90.463,112599998.0
2005-11-23 23:13:00,90.452,90.475,90.432,90.453,176600000.0
2005-11-23 23:14:00,90.49,90.49,90.447,90.447,173999996.0
2005-11-23 23:15:00,90.463,90.475,90.454,90.462,142099998.0
2005-11-23 23:16:00,90.469,90.486,90.45,90.472,196399994.0
2005-11-23 23:17:00,90.478,90.489,90.457,90.471,388499999.0
2005-11-23 23:18:00,90.486,90.512,90.486,90.506,121499998.0
2005-11-23 23:19:00,90.505,90.505,90.476,90.499,160000000.0
2005-11-23 23:20:00,90.498,90.508,90.483,90.496,168099999.0
2005-11-23 23:21:00,90.507,90.517,90.492,90.502,136900002.0
2005-11-23 23:22:00,90.513,90.515,90.484,90.484,147100000.0
2005-11-23 23:23:00,90.495,90.51,90.485,90.51,219200001.0
2005-11-23 23:24:00,90.508,90.525,90.5,90.515,263599998.0
2005-11-23 23:25:00,90.506,90.523,90.495,90.503,207500000.0
2005-11-23 23:26:00,90.523,90.534,90.508,90.526,209200001.0
2005-11-23 23:27:00,90.527,90.527,90.506,90.517,45300000.0
2005-11-23 23:28:00,90.521,90.529,90.512,90.525,304000001.0
2005-11-23 23:29:00,90.512,90.527,90.493,90.515,262300003.0
2005-11-23 23:30:00,90.502,90.515,90.488,90.504,135199998.0
2005-11-23 23:31:00,90.506,90.525,90.494,90.513,187500001.0
2005-11-23 23:32:00,90.523,90.525,90.496,90.501,204400000.0
2005-11-23 23:33:00,90.491,90.527,90.491,90.527,158900001.0
2005-11-23 23:34:00,90.53,90.53,90.495,90.513,299299997.0
2005-11-23 23:35:00,90.501,90.518,90.473,90.513,283200001.0
2005-11-23 23:36:00,90.517,90.517,90.495,90.497,134900000.0
2005-11-23 23:37:00,90.504,90.517,90.495,90.508,70000002.0
2005-11-23 23:38:00,90.506,90.513,90.487,90.496,322000002.0
2005-11-23 23:39:00,90.517,90.525,90.5,90.515,130499999.0
2005-11-23 23:40:00,90.499,90.521,90.486,90.5,297999999.0
2005-11-23 23:41:00,90.495,90.503,90.481,90.492,174500001.0
2005-11-23 23:42:00,90.473,90.493,90.468,90.488,185399996.0
2005-11-23 23:43:00,90.48,90.5,90.48,90.5,265900002.0
2005-11-23 23:44:00,90.49,90.5,90.466,90.487,332000003.0
2005-11-23 23:45:00,90.474,90.493,90.471,90.49,79899999.0
2005-11-23 23:46:00,90.484,90.484,90.468,90.472,29100000.0
2005-11-23 23:47:00,90.467,90.475,90.443,90.459,167700000.0
2005-11-23 23:48:00,90.48,90.493,90.469,90.478,165600003.0
2005-11-23 23:49:00,90.471,90.49,90.464,90.47,164800000.0
2005-11-23 23:50:00,90.466,90.502,90.466,90.5,268000000.0
2005-11-23 23:51:00,90.481,90.503,90.476,90.493,217699996.0
2005-11-23 23:52:00,90.482,90.505,90.482,90.5,92200000.0
2005-11-23 23:53:00,90.489,90.505,90.487,90.502,200000002.0
2005-11-23 23:54:00,90.486,90.508,90.479,90.508,288500002.0
2005-11-23 23:55:00,90.483,90.503,90.483,90.498,191299995.0
2005-11-23 23:56:00,90.494,90.512,90.488,90.503,186900001.0
2005-11-23 23:57:00,90.49,90.51,90.49,90.51,195900001.0
2005-11-23 23:58:00,90.506,90.516,90.489,90.507,354199998.0
2005-11-23 23:59:00,90.49,90.505,90.49,90.505,76300002.0
2005-11-24 00:00:00,90.49,90.51,90.486,90.502,146199999.0
2005-11-24 00:01:00,90.507,90.516,90.464,90.464,96599999.0
2005-11-24 00:02:00,90.485,90.516,90.465,90.492,317000003.0
2005-11-24 00:03:00,90.478,90.508,90.472,90.487,196400001.0
2005-11-24 00:04:00,90.505,90.514,90.475,90.475,140599999.0
2005-11-24 00:05:00,90.47,90.495,90.451,90.495,266699999.0
2005-11-24 00:06:00,90.49,90.508,90.465,90.476,253599999.0
2005-11-24 00:07:00,90.459,90.484,90.446,90.468,293200000.0
2005-11-24 00:08:00,90.478,90.508,90.46,90.508,284999998.0
2005-11-24 00:09:00,90.468,90.495,90.447,90.475,260299996.0
2005-11-24 00:10:00,90.472,90.508,90.468,90.468,265399997.0
2005-11-24 00:11:00,90.495,90.515,90.473,90.473,242300001.0
2005-11-24 00:12:00,90.477,90.508,90.466,90.466,170199999.0
2005-11-24 00:13:00,90.473,90.501,90.471,90.485,269500004.0
2005-11-24 00:14:00,90.515,90.519,90.477,90.509,191599996.0
2005-11-24 00:15:00,90.507,90.509,90.476,90.476,126799997.0
2005-11-24 00:16:00,90.508,90.509,90.474,90.488,275600000.0
2005-11-24 00:17:00,90.487,90.512,90.479,90.484,404199999.0
2005-11-24 00:18:00,90.486,90.505,90.46,90.469,264500000.0
2005-11-24 00:19:00,90.461,90.486,90.457,90.483,134999999.0
2005-11-24 00:20:00,90.477,90.499,90.457,90.471,305999998.0
2005-11-24 00:21:00,90.5,90.518,90.47,90.477,284399998.0
2005-11-24 00:22:00,90.491,90.511,90.472,90.498,384900002.0
2005-11-24 00:23:00,90.495,90.496,90.463,90.49,232999997.0
2005-11-24 00:24:00,90.468,90.473,90.433,90.434,165699999.0
2005-11-24 00:25:00,90.449,90.474,90.437,90.45,278900002.0
2005-11-24 00:26:00,90.469,90.48,90.435,90.444,179399999.0
2005-11-24 00:27:00,90.428,90.476,90.428,90.466,184499998.0
2005-11-24 00:28:00,90.459,90.476,90.442,90.452,215000000.0
2005-11-24 00:29:00,90.437,90.471,90.431,90.469,213899999.0
2005-11-24 00:30:00,90.454,90.477,90.436,90.468,203499999.0
2005-11-24 00:31:00,90.464,90.485,90.453,90.483,222100000.0
2005-11-24 00:32:00,90.465,90.485,90.43,90.455,287199999.0
2005-11-24 00:33:00,90.473,90.481,90.438,90.446,224500000.0
2005-11-24 00:34:00,90.455,90.485,90.437,90.466,250599997.0
2005-11-24 00:35:00,90.436,90.465,90.427,90.465,228799999.0
2005-11-24 00:36:00,90.448,90.471,90.431,90.443,239999993.0
2005-11-24 00:37:00,90.441,90.486,90.424,90.434,292299994.0
2005-11-24 00:38:00,90.451,90.451,90.418,90.418,110300000.0
2005-11-24 00:39:00,90.428,90.457,90.405,90.405,362799998.0
2005-11-24 00:40:00,90.438,90.47,90.409,90.416,199099999.0
2005-11-24 00:41:00,90.404,90.45,90.404,90.45,193600002.0
2005-11-24 00:42:00,90.436,90.462,90.417,90.435,338200001.0
2005-11-24 00:43:00,90.424,90.475,90.405,90.475,217200002.0
2005-11-24 00:44:00,90.457,90.487,90.455,90.458,358600003.0
2005-11-24 00:45:00,90.463,90.463,90.407,90.415,139100001.0
2005-11-24 00:46:00,90.402,90.448,90.398,90.421,384400000.0
2005-11-24 00:47:00,90.421,90.446,90.404,90.423,315599998.0
2005-11-24 00:48:00,90.432,90.453,90.407,90.425,165499998.0
2005-11-24 00:49:00,90.437,90.45,90.412,90.434,336299998.0
2005-11-24 00:50:00,90.452,90.461,90.403,90.455,255199999.0
2005-11-24 00:51:00,90.441,90.455,90.418,90.442,195800001.0
2005-11-24 00:52:00,90.444,90.515,90.424,90.478,239100001.0
2005-11-24 00:53:00,90.449,90.464,90.426,90.445,230399997.0
2005-11-24 00:54:00,90.418,90.448,90.415,90.443,138500001.0
2005-11-24 00:55:00,90.441,90.465,90.441,90.443,200500004.0
2005-11-24 00:56:00,90.425,90.476,90.425,90.44,248699997.0
2005-11-24 00:57:00,90.451,90.465,90.425,90.445,206100000.0
2005-11-24 00:58:00,90.426,90.458,90.421,90.44,235299998.0
2005-11-24 00:59:00,90.444,90.463,90.43,90.443,329300001.0
2005-11-24 01:00:00,90.415,90.445,90.393,90.413,203799998.0
2005-11-24 01:01:00,90.424,90.463,90.424,90.438,206699998.0
2005-11-24 01:02:00,90.462,90.462,90.417,90.44,197900001.0
2005-11-24 01:03:00,90.428,90.483,90.428,90.479,171000002.0
2005-11-24 01:04:00,90.447,90.453,90.406,90.406,165300000.0
2005-11-24 01:05:00,90.423,90.457,90.418,90.433,195800001.0
2005-11-24 01:06:00,90.432,90.474,90.407,90.439,325100002.0
2005-11-24 01:07:00,90.447,90.465,90.432,90.452,154199998.0
2005-11-24 01:08:00,90.447,90.475,90.438,90.453,227499997.0
2005-11-24 01:09:00,90.473,90.485,90.44,90.445,281400001.0
2005-11-24 01:10:00,90.448,90.486,90.436,90.457,234500000.0
2005-11-24 01:11:00,90.475,90.491,90.438,90.473,176400000.0
2005-11-24 01:12:00,90.479,90.488,90.43,90.44,373199997.0
2005-11-24 01:13:00,90.427,90.451,90.418,90.446,201800003.0
2005-11-24 01:14:00,90.45,90.463,90.422,90.44,295600003.0
2005-11-24 01:15:00,90.46,90.461,90.431,90.452,249100001.0
2005-11-24 01:16:00,90.451,90.479,90.435,90.449,226600000.0
2005-11-24 01:17:00,90.417,90.45,90.417,90.425,292099998.0
2005-11-24 01:18:00,90.449,90.476,90.433,90.47,312400003.0
2005-11-24 01:19:00,90.437,90.453,90.418,90.434,224499999.0
2005-11-24 01:20:00,90.418,90.444,90.4,90.408,177699996.0
2005-11-24 01:21:00,90.437,90.457,90.41,90.41,300300004.0
2005-11-24 01:22:00,90.407,90.469,90.407,90.446,182900002.0
2005-11-24 01:23:00,90.458,90.458,90.416,90.426,181999997.0
2005-11-24 01:24:00,90.435,90.455,90.417,90.433,447600005.0
2005-11-24 01:25:00,90.451,90.451,90.413,90.413,184099999.0
2005-11-24 01:26:00,90.408,90.432,90.394,90.405,203699996.0
2005-11-24 01:27:00,90.411,90.453,90.409,90.452,247399995.0
2005-11-24 01:28:00,90.432,90.442,90.404,90.418,278100002.0
2005-11-24 01:29:00,90.415,90.438,90.39,90.417,289600007.0
2005-11-24 01:30:00,90.445,90.445,90.405,90.405,181499999.0
2005-11-24 01:31:00,90.408,90.434,90.404,90.416,184000001.0
2005-11-24 01:32:00,90.44,90.44,90.413,90.422,142799998.0
2005-11-24 01:33:00,90.43,90.431,90.4,90.4,251299999.0
2005-11-24 01:34:00,90.414,90.44,90.4,90.425,314700003.0
2005-11-24 01:35:00,90.408,90.449,90.392,90.435,241600000.0
2005-11-24 01:36:00,90.416,90.451,90.4,90.437,386500001.0
2005-11-24 01:37:00,90.445,90.456,90.408,90.432,191499999.0
2005-11-24 01:38:00,90.492,90.505,90.411,90.428,208399999.0
2005-11-24 01:39:00,90.412,90.418,90.394,90.406,117399998.0
2005-11-24 01:40:00,90.415,90.425,90.4,90.404,151700001.0
2005-11-24 01:41:00,90.423,90.436,90.408,90.417,333799999.0
2005-11-24 01:42:00,90.402,90.402,90.352,90.375,356600003.0
2005-11-24 01:43:00,90.388,90.419,90.38,90.398,109799998.0
2005-11-24 01:44:00,90.412,90.426,90.396,90.413,176799998.0
2005-11-24 01:45:00,90.422,90.434,90.409,90.429,191000000.0
2005-11-24 01:46:00,90.425,90.451,90.425,90.433,133600002.0
2005-11-24 01:47:00,90.425,90.446,90.421,90.43,190899998.0
2005-11-24 01:48:00,90.45,90.455,90.422,90.446,320100001.0
2005-11-24 01:49:00,90.431,90.45,90.425,90.445,232399996.0
2005-11-24 01:50:00,90.434,90.437,90.398,90.398,200199998.0
2005-11-24 01:51:00,90.411,90.43,90.406,90.418,291599999.0
2005-11-24 01:52:00,90.396,90.42,90.396,90.42,115900000.0
2005-11-24 01:53:00,90.41,90.43,90.399,90.42,230299998.0
2005-11-24 01:54:00,90.423,90.43,90.409,90.411,166300001.0
2005-11-24 01:55:00,90.423,90.435,90.409,90.41,402099999.0
2005-11-24 01:56:00,90.418,90.431,90.4,90.412,299399999.0
2005-11-24 01:57:00,90.434,90.437,90.41,90.414,287500002.0
2005-11-24 01:58:00,90.418,90.435,90.413,90.425,308400000.0
2005-11-24 01:59:00,90.408,90.42,90.398,90.42,193600000.0
2005-11-24 02:00:00,90.398,90.422,90.396,90.422,214099995.0
2005-11-24 02:01:00,90.429,90.429,90.394,90.402,321099999.0
2005-11-24 02:02:00,90.422,90.422,90.399,90.399,164300000.0
2005-11-24 02:03:00,90.404,90.427,90.391,90.393,293499997.0
2005-11-24 02:04:00,90.41,90.417,90.391,90.405,191200003.0
2005-11-24 02:05:00,90.404,90.414,90.388,90.397,215200004.0
2005-11-24 02:06:00,90.391,90.425,90.391,90.415,165100002.0
2005-11-24 02:07:00,90.396,90.413,90.381,90.398,253699998.0
2005-11-24 02:08:00,90.397,90.406,90.382,90.39,284700004.0
2005-11-24 02:09:00,90.383,90.414,90.383,90.405,319200000.0
2005-11-24 02:10:00,90.405,90.405,90.378,90.382,113299999.0
2005-11-24 02:11:00,90.376,90.403,90.373,90.392,218499997.0
2005-11-24 02:12:00,90.386,90.407,90.386,90.398,225299996.0
2005-11-24 02:13:00,90.388,90.408,90.385,90.39,140699997.0
2005-11-24 02:14:00,90.412,90.414,90.399,90.399,117300001.0
2005-11-24 02:15:00,90.413,90.42,90.388,90.388,280500001.0
2005-11-24 02:16:00,90.39,90.4,90.37,90.374,346799997.0
2005-11-24 02:17:00,90.4,90.4,90.372,90.372,126099998.0
2005-11-24 02:18:00,90.376,90.4,90.376,90.38,220300000.0
2005-11-24 02:19:00,90.391,90.399,90.373,90.387,223500002.0
2005-11-24 02:20:00,90.384,90.405,90.384,90.403,221899998.0
2005-11-24 02:21:00,90.396,90.401,90.378,90.38,161099999.0
2005-11-24 02:22:00,90.393,90.399,90.369,90.385,185700000.0
2005-11-24 02:23:00,90.4,90.403,90.38,90.39,253300000.0
2005-11-24 02:24:00,90.388,90.405,90.375,90.392,249699999.0
2005-11-24 02:25:00,90.395,90.395,90.361,90.368,206599996.0
2005-11-24 02:26:00,90.385,90.395,90.361,90.38,147799996.0
2005-11-24 02:27:00,90.395,90.395,90.37,90.37,246899999.0
2005-11-24 02:28:00,90.385,90.385,90.37,90.37,32700000.0
2005-11-24 02:29:00,90.372,90.407,90.371,90.407,221400000.0
2005-11-24 02:30:00,90.384,90.414,90.384,90.407,138500002.0
2005-11-24 02:31:00,90.385,90.412,90.385,90.402,285299997.0
2005-11-24 02:32:00,90.42,90.42,90.392,90.396,173300001.0
2005-11-24 02:33:00,90.399,90.426,90.399,90.41,271900001.0
2005-11-24 02:34:00,90.377,90.414,90.377,90.412,283000003.0
2005-11-24 02:35:00,90.398,90.441,90.394,90.404,189800000.0
2005-11-24 02:36:00,90.383,90.417,90.383,90.417,191700000.0
2005-11-24 02:37:00,90.421,90.428,90.396,90.413,84300000.0
2005-11-24 02:38:00,90.412,90.427,90.408,90.423,200300001.0
2005-11-24 02:39:00,90.401,90.426,90.4,90.422,203700000.0
2005-11-24 02:40:00,90.407,90.428,90.402,90.413,231400000.0
2005-11-24 02:41:00,90.425,90.438,90.406,90.414,238500002.0
2005-11-24 02:42:00,90.415,90.42,90.396,90.405,371499999.0
2005-11-24 02:43:00,90.393,90.409,90.383,90.383,108199999.0
2005-11-24 02:44:00,90.391,90.417,90.388,90.405,307500004.0
2005-11-24 02:45:00,90.413,90.42,90.395,90.407,107299997.0
2005-11-24 02:46:00,90.407,90.425,90.397,90.413,284299998.0
2005-11-24 02:47:00,90.402,90.402,90.377,90.389,129700001.0
2005-11-24 02:48:00,90.4,90.406,90.369,90.373,183400001.0
2005-11-24 02:49:00,90.391,90.405,90.384,90.398,169000000.0
2005-11-24 02:50:00,90.405,90.408,90.387,90.387,189099998.0
2005-11-24 02:51:00,90.383,90.41,90.379,90.385,254100002.0
2005-11-24 02:52:00,90.38,90.408,90.38,90.395,194799998.0
2005-11-24 02:53:00,90.37,90.4,90.37,90.4,150400000.0
2005-11-24 02:54:00,90.387,90.41,90.385,90.403,147399998.0
2005-11-24 02:55:00,90.388,90.405,90.376,90.392,235799997.0
2005-11-24 02:56:00,90.384,90.397,90.37,90.387,460399999.0
2005-11-24 02:57:00,90.387,90.399,90.37,90.374,194099999.0
2005-11-24 02:58:00,90.367,90.401,90.367,90.391,173700001.0
2005-11-24 02:59:00,90.385,90.394,90.367,90.37,330199997.0
2005-11-24 03:00:00,90.369,90.415,90.356,90.415,264399996.0
2005-11-24 03:01:00,90.412,90.412,90.371,90.373,233500002.0
2005-11-24 03:02:00,90.383,90.404,90.37,90.399,305200003.0
2005-11-24 03:03:00,90.388,90.403,90.371,90.386,314500002.0
2005-11-24 03:04:00,90.377,90.394,90.377,90.394,32600000.0
2005-11-24 03:05:00,90.391,90.391,90.367,90.374,197700003.0
2005-11-24 03:06:00,90.385,90.404,90.38,90.39,287600006.0
2005-11-24 03:07:00,90.389,90.391,90.361,90.375,210000000.0
2005-11-24 03:08:00,90.393,90.411,90.384,90.396,286999999.0
2005-11-24 03:09:00,90.393,90.408,90.381,90.396,222100002.0
2005-11-24 03:10:00,90.403,90.412,90.383,90.388,345000003.0
2005-11-24 03:11:00,90.378,90.395,90.352,90.37,217599998.0
2005-11-24 03:12:00,90.367,90.386,90.354,90.358,168300000.0
2005-11-24 03:13:00,90.353,90.374,90.346,90.358,337300003.0
2005-11-24 03:14:00,90.357,90.375,90.342,90.361,251700001.0
2005-11-24 03:15:00,90.349,90.367,90.341,90.358,50300000.0
2005-11-24 03:16:00,90.355,90.372,90.339,90.357,72199999.0
2005-11-24 03:17:00,90.384,90.386,90.375,90.375,124399997.0
2005-11-24 03:18:00,90.381,90.381,90.357,90.357,69900000.0
2005-11-24 03:19:00,90.365,90.385,90.354,90.354,195199999.0
2005-11-24 03:20:00,90.364,90.364,90.349,90.35,82699999.0
2005-11-24 03:21:00,90.352,90.363,90.337,90.343,352399998.0
2005-11-24 03:22:00,90.34,90.36,90.329,90.353,275700000.0
2005-11-24 03:23:00,90.358,90.358,90.329,90.335,257199999.0
2005-11-24 03:24:00,90.338,90.364,90.332,90.354,205699998.0
2005-11-24 03:25:00,90.362,90.362,90.333,90.336,277800003.0
2005-11-24 03:26:00,90.353,90.365,90.345,90.346,207100000.0
2005-11-24 03:27:00,90.346,90.365,90.343,90.349,216499998.0
2005-11-24 03:28:00,90.343,90.363,90.343,90.348,181200000.0
2005-11-24 03:29:00,90.342,90.362,90.342,90.345,102299999.0
2005-11-24 03:30:00,90.354,90.367,90.338,90.353,218099998.0
2005-11-24 03:31:00,90.344,90.357,90.328,90.344,155000000.0
2005-11-24 03:32:00,90.335,90.351,90.32,90.343,296399998.0
2005-11-24 03:33:00,90.346,90.358,90.333,90.333,259699999.0
2005-11-24 03:34:00,90.338,90.363,90.33,90.363,120499998.0
2005-11-24 03:35:00,90.36,90.377,90.346,90.352,264399998.0
2005-11-24 03:36:00,90.352,90.374,90.352,90.374,170900001.0
2005-11-24 03:37:00,90.353,90.375,90.345,90.367,264399996.0
2005-11-24 03:38:00,90.377,90.382,90.355,90.376,266700001.0
2005-11-24 03:39:00,90.347,90.378,90.333,90.356,101899998.0
2005-11-24 03:40:00,90.35,90.392,90.35,90.382,205099999.0
2005-11-24 03:41:00,90.377,90.406,90.377,90.383,131900003.0
2005-11-24 03:42:00,90.415,90.423,90.402,90.406,148999999.0
2005-11-24 03:43:00,90.398,90.414,90.391,90.412,255999999.0
2005-11-24 03:44:00,90.415,90.431,90.364,90.417,267800001.0
2005-11-24 03:45:00,90.421,90.425,90.404,90.409,198600001.0
2005-11-24 03:46:00,90.39,90.42,90.389,90.415,288699999.0
2005-11-24 03:47:00,90.423,90.43,90.406,90.406,221599999.0
2005-11-24 03:48:00,90.423,90.427,90.388,90.388,176500001.0
2005-11-24 03:49:00,90.404,90.418,90.392,90.418,248399999.0
2005-11-24 03:50:00,90.415,90.422,90.391,90.395,198799997.0
2005-11-24 03:51:00,90.414,90.42,90.384,90.384,149900001.0
2005-11-24 03:52:00,90.405,90.417,90.388,90.405,277900000.0
2005-11-24 03:53:00,90.394,90.416,90.394,90.414,188700000.0
2005-11-24 03:54:00,90.4,90.418,90.398,90.414,354400001.0
2005-11-24 03:55:00,90.408,90.408,90.386,90.389,94500001.0
2005-11-24 03:56:00,90.391,90.402,90.369,90.383,128099999.0
2005-11-24 03:57:00,90.368,90.385,90.361,90.375,211300002.0
2005-11-24 03:58:00,90.375,90.383,90.36,90.36,224299998.0
2005-11-24 03:59:00,90.363,90.384,90.353,90.354,307200002.0
2005-11-24 04:00:00,90.354,90.384,90.354,90.384,108800000.0
2005-11-24 04:01:00,90.39,90.39,90.37,90.378,234500000.0
2005-11-24 04:02:00,90.364,90.382,90.364,90.382,31100000.0
2005-11-24 04:03:00,90.387,90.395,90.368,90.368,336399999.0
2005-11-24 04:04:00,90.367,90.394,90.367,90.391,184699998.0
2005-11-24 04:05:00,90.379,90.384,90.363,90.367,95399999.0
2005-11-24 04:06:00,90.377,90.393,90.355,90.375,107800000.0
2005-11-24 04:07:00,90.377,90.387,90.369,90.381,53100001.0
2005-11-24 04:08:00,90.363,90.385,90.361,90.37,144800000.0
2005-11-24 04:09:00,90.388,90.395,90.367,90.367,290099998.0
2005-11-24 04:10:00,90.394,90.399,90.373,90.387,270399996.0
2005-11-24 04:11:00,90.391,90.407,90.375,90.392,91800000.0
2005-11-24 04:12:00,90.404,90.421,90.389,90.412,107599997.0
2005-11-24 04:13:00,90.401,90.418,90.397,90.418,225600000.0
2005-11-24 04:14:00,90.407,90.426,90.402,90.402,220299999.0
2005-11-24 04:15:00,90.4,90.42,90.4,90.42,146700000.0
2005-11-24 04:16:00,90.398,90.421,90.395,90.421,221400000.0
2005-11-24 04:17:00,90.425,90.43,90.411,90.418,111299999.0
2005-11-24 04:18:00,90.42,90.425,90.403,90.407,252400000.0
2005-11-24 04:19:00,90.425,90.425,90.41,90.41,38900000.0
2005-11-24 04:20:00,90.392,90.425,90.392,90.425,378600006.0
2005-11-24 04:21:00,90.428,90.428,90.402,90.402,178999999.0
2005-11-24 04:22:00,90.45,90.462,90.441,90.462,216300002.0
2005-11-24 04:23:00,90.475,90.479,90.451,90.47,263600001.0
2005-11-24 04:24:00,90.416,90.442,90.416,90.436,158600001.0
2005-11-24 04:25:00,90.423,90.436,90.405,90.425,235300000.0
2005-11-24 04:26:00,90.432,90.432,90.403,90.403,115700001.0
2005-11-24 04:27:00,90.4,90.404,90.381,90.385,142699998.0
2005-11-24 04:28:00,90.393,90.412,90.393,90.412,181099998.0
2005-11-24 04:29:00,90.404,90.416,90.396,90.41,265899998.0
2005-11-24 04:30:00,90.398,90.413,90.395,90.413,134099996.0
2005-11-24 04:31:00,90.41,90.428,90.403,90.405,153899999.0
2005-11-24 04:32:00,90.41,90.443,90.41,90.433,134399998.0
2005-11-24 04:33:00,90.43,90.438,90.414,90.419,180700004.0
2005-11-24 04:34:00,90.427,90.443,90.424,90.424,267500000.0
2005-11-24 04:35:00,90.428,90.45,90.428,90.45,205499999.0
2005-11-24 04:36:00,90.448,90.45,90.422,90.431,306799997.0
2005-11-24 04:37:00,90.45,90.463,90.437,90.445,199399998.0
2005-11-24 04:38:00,90.448,90.469,90.446,90.465,171000003.0
2005-11-24 04:39:00,90.478,90.478,90.44,90.44,297700002.0
2005-11-24 04:40:00,90.441,90.46,90.433,90.454,157699999.0
2005-11-24 04:41:00,90.444,90.476,90.444,90.476,197800002.0
2005-11-24 04:42:00,90.465,90.477,90.453,90.455,106900001.0
2005-11-24 04:43:00,90.463,90.472,90.446,90.454,244000000.0
2005-11-24 04:44:00,90.481,90.483,90.457,90.457,196599998.0
2005-11-24 04:45:00,90.455,90.468,90.444,90.457,73099999.0
2005-11-24 04:46:00,90.436,90.469,90.432,90.468,155500000.0
2005-11-24 04:47:00,90.473,90.476,90.45,90.45,191900002.0
2005-11-24 04:48:00,90.47,90.487,90.462,90.482,290799997.0
2005-11-24 04:49:00,90.478,90.479,90.454,90.458,224999997.0
2005-11-24 04:50:00,90.472,90.475,90.449,90.452,245900000.0
2005-11-24 04:51:00,90.446,90.47,90.441,90.458,168800000.0
2005-11-24 04:52:00,90.452,90.477,90.452,90.473,263900000.0
2005-11-24 04:53:00,90.476,90.483,90.449,90.457,311199999.0
2005-11-24 04:54:00,90.464,90.477,90.447,90.463,131899999.0
2005-11-24 04:55:00,90.454,90.478,90.454,90.471,161499999.0
2005-11-24 04:56:00,90.465,90.475,90.443,90.449,250899996.0
2005-11-24 04:57:00,90.458,90.476,90.455,90.468,214299998.0
2005-11-24 04:58:00,90.474,90.474,90.457,90.457,31100000.0
2005-11-24 04:59:00,90.472,90.488,90.449,90.468,258500003.0
2005-11-24 05:00:00,90.462,90.491,90.462,90.487,286199998.0
2005-11-24 05:01:00,90.466,90.486,90.445,90.471,77700000.0
2005-11-24 05:02:00,90.479,90.479,90.434,90.456,250100002.0
2005-11-24 05:03:00,90.463,90.487,90.463,90.475,219200004.0
2005-11-24 05:04:00,90.477,90.483,90.45,90.478,318000001.0
2005-11-24 05:05:00,90.452,90.473,90.451,90.472,163700000.0
2005-11-24 05:06:00,90.445,90.462,90.435,90.462,155200000.0
2005-11-24 05:07:00,90.452,90.472,90.447,90.463,206199999.0
2005-11-24 05:08:00,90.45,90.469,90.443,90.468,229800003.0
2005-11-24 05:09:00,90.451,90.467,90.423,90.461,249299999.0
2005-11-24 05:10:00,90.466,90.476,90.438,90.452,242399998.0
2005-11-24 05:11:00,90.461,90.476,90.447,90.476,161200002.0
2005-11-24 05:12:00,90.468,90.479,90.459,90.459,187100001.0
2005-11-24 05:13:00,90.474,90.488,90.468,90.468,272100001.0
2005-11-24 05:14:00,90.462,90.481,90.462,90.481,184700001.0
2005-11-24 05:15:00,90.473,90.484,90.465,90.484,151899998.0
2005-11-24 05:16:00,90.473,90.492,90.473,90.488,181800000.0
2005-11-24 05:17:00,90.465,90.488,90.457,90.475,318299997.0
2005-11-24 05:18:00,90.491,90.491,90.457,90.461,287599999.0
2005-11-24 05:19:00,90.47,90.482,90.466,90.481,70699999.0
2005-11-24 05:20:00,90.486,90.486,90.471,90.471,9600000.0
2005-11-24 05:21:00,90.48,90.48,90.454,90.454,210299999.0
2005-11-24 05:22:00,90.462,90.48,90.456,90.462,119200000.0
2005-11-24 05:23:00,90.482,90.482,90.461,90.473,195000000.0
2005-11-24 05:24:00,90.475,90.48,90.458,90.466,213799999.0
2005-11-24 05:25:00,90.47,90.484,90.461,90.483,243899996.0
2005-11-24 05:26:00,90.479,90.487,90.468,90.475,74000001.0
2005-11-24 05:27:00,90.474,90.487,90.462,90.475,176300001.0
2005-11-24 05:28:00,90.467,90.467,90.444,90.444,60400001.0
2005-11-24 05:29:00,90.468,90.484,90.468,90.484,127299998.0
2005-11-24 05:30:00,90.487,90.487,90.457,90.487,313900004.0
2005-11-24 05:31:00,90.489,90.491,90.474,90.476,109499999.0
2005-11-24 05:32:00,90.497,90.506,90.485,90.504,262499998.0
2005-11-24 05:33:00,90.484,90.501,90.48,90.48,249799997.0
2005-11-24 05:34:00,90.485,90.497,90.472,90.483,328699998.0
2005-11-24 05:35:00,90.488,90.507,90.488,90.507,95099999.0
2005-11-24 05:36:00,90.488,90.505,90.472,90.476,99899999.0
2005-11-24 05:37:00,90.483,90.502,90.48,90.48,72499998.0
2005-11-24 05:38:00,90.48,90.5,90.48,90.5,168699999.0
2005-11-24 05:39:00,90.484,90.506,90.477,90.495,162399997.0
2005-11-24 05:40:00,90.487,90.505,90.479,90.487,184399995.0
2005-11-24 05:41:00,90.494,90.514,90.489,90.49,237499998.0
2005-11-24 05:42:00,90.49,90.505,90.49,90.505,58000000.0
2005-11-24 05:43:00,90.504,90.517,90.492,90.503,200100002.0
2005-11-24 05:44:00,90.5,90.506,90.483,90.483,222799998.0
2005-11-24 05:45:00,90.485,90.503,90.484,90.503,175100001.0
2005-11-24 05:46:00,90.488,90.507,90.48,90.497,141699998.0
2005-11-24 05:47:00,90.505,90.51,90.433,90.51,148200001.0
2005-11-24 05:48:00,90.507,90.507,90.476,90.476,109800000.0
2005-11-24 05:49:00,90.502,90.513,90.487,90.492,321600000.0
2005-11-24 05:50:00,90.481,90.501,90.475,90.476,243200003.0
2005-11-24 05:51:00,90.498,90.503,90.467,90.494,331199999.0
2005-11-24 05:52:00,90.472,90.5,90.472,90.495,295199995.0
2005-11-24 05:53:00,90.488,90.5,90.482,90.5,170700000.0
2005-11-24 05:54:00,90.495,90.506,90.48,90.487,287200001.0
2005-11-24 05:55:00,90.462,90.5,90.462,90.5,240100001.0
2005-11-24 05:56:00,90.49,90.505,90.49,90.505,48600001.0
2005-11-24 05:57:00,90.498,90.505,90.487,90.488,197100002.0
2005-11-24 05:58:00,90.502,90.502,90.478,90.478,228699999.0
2005-11-24 05:59:00,90.488,90.507,90.484,90.493,220799997.0
2005-11-24 06:00:00,90.501,90.506,90.478,90.487,142900001.0
2005-11-24 06:01:00,90.503,90.503,90.468,90.499,241099997.0
2005-11-24 06:02:00,90.482,90.505,90.482,90.505,63599999.0
2005-11-24 06:03:00,90.507,90.507,90.485,90.487,317600006.0
2005-11-24 06:04:00,90.486,90.511,90.485,90.49,182299997.0
2005-11-24 06:05:00,90.505,90.51,90.486,90.486,375599997.0
2005-11-24 06:06:00,90.51,90.515,90.489,90.5,272400001.0
2005-11-24 06:07:00,90.481,90.498,90.481,90.495,89800001.0
2005-11-24 06:08:00,90.492,90.498,90.473,90.485,162099998.0
2005-11-24 06:09:00,90.475,90.493,90.471,90.49,287099997.0
2005-11-24 06:10:00,90.477,90.489,90.46,90.46,193399998.0
2005-11-24 06:11:00,90.469,90.492,90.46,90.471,280699999.0
2005-11-24 06:12:00,90.462,90.485,90.462,90.485,26899999.0
2005-11-24 06:13:00,90.474,90.491,90.474,90.491,28900000.0
2005-11-24 06:14:00,90.483,90.505,90.483,90.492,138299999.0
2005-11-24 06:15:00,90.5,90.508,90.481,90.483,201499999.0
2005-11-24 06:16:00,90.487,90.499,90.472,90.498,219800000.0
2005-11-24 06:17:00,90.459,90.498,90.459,90.493,197800000.0
2005-11-24 06:18:00,90.476,90.49,90.462,90.485,148800001.0
2005-11-24 06:19:00,90.478,90.496,90.472,90.483,316700000.0
2005-11-24 06:20:00,90.476,90.486,90.474,90.484,55700000.0
2005-11-24 06:21:00,90.464,90.483,90.446,90.467,356499997.0
2005-11-24 06:22:00,90.475,90.486,90.458,90.486,217100003.0
2005-11-24 06:23:00,90.476,90.494,90.476,90.494,56499998.0
2005-11-24 06:24:00,90.476,90.49,90.466,90.476,221799994.0
2005-11-24 06:25:00,90.478,90.495,90.459,90.464,188600002.0
2005-11-24 06:26:00,90.48,90.492,90.472,90.492,116100000.0
2005-11-24 06:27:00,90.485,90.49,90.465,90.482,253800001.0
2005-11-24 06:28:00,90.477,90.493,90.456,90.477,264899998.0
2005-11-24 06:29:00,90.489,90.494,90.471,90.488,300599998.0
2005-11-24 06:30:00,90.468,90.488,90.463,90.488,111699998.0
2005-11-24 06:31:00,90.464,90.481,90.454,90.472,84399999.0
2005-11-24 06:32:00,90.458,90.479,90.456,90.462,225700000.0
2005-11-24 06:33:00,90.468,90.491,90.461,90.491,268999999.0
2005-11-24 06:34:00,90.485,90.485,90.47,90.47,10400000.0
2005-11-24 06:35:00,90.483,90.497,90.467,90.473,192400002.0
2005-11-24 06:36:00,90.482,90.5,90.48,90.495,182800000.0
2005-11-24 06:37:00,90.501,90.501,90.47,90.476,228399997.0
2005-11-24 06:38:00,90.509,90.509,90.474,90.474,194399999.0
2005-11-24 06:39:00,90.485,90.501,90.485,90.501,42200001.0
2005-11-24 06:40:00,90.491,90.518,90.491,90.518,166199999.0
2005-11-24 06:41:00,90.498,90.516,90.49,90.505,180400002.0
2005-11-24 06:42:00,90.482,90.506,90.474,90.479,219800002.0
2005-11-24 06:43:00,90.484,90.505,90.484,90.503,198000003.0
2005-11-24 06:44:00,90.477,90.499,90.477,90.499,61100002.0
2005-11-24 06:45:00,90.49,90.496,90.47,90.479,192800000.0
2005-11-24 06:46:00,90.476,90.488,90.466,90.483,165200001.0
2005-11-24 06:47:00,90.47,90.484,90.457,90.46,211500003.0
2005-11-24 06:48:00,90.477,90.49,90.469,90.483,74099999.0
2005-11-24 06:49:00,90.48,90.485,90.458,90.458,120900000.0
2005-11-24 06:50:00,90.485,90.487,90.465,90.487,213399998.0
2005-11-24 06:51:00,90.47,90.498,90.47,90.498,211799998.0
2005-11-24 06:52:00,90.494,90.501,90.466,90.475,164999998.0
2005-11-24 06:53:00,90.489,90.489,90.458,90.464,256599999.0
2005-11-24 06:54:00,90.473,90.491,90.467,90.477,282400000.0
2005-11-24 06:55:00,90.483,90.483,90.451,90.454,273599995.0
2005-11-24 06:56:00,90.463,90.485,90.456,90.482,270100000.0
2005-11-24 06:57:00,90.492,90.492,90.471,90.49,265400001.0
2005-11-24 06:58:00,90.481,90.5,90.476,90.497,343799998.0
2005-11-24 06:59:00,90.473,90.499,90.473,90.49,318899997.0
2005-11-24 07:00:00,90.476,90.5,90.476,90.497,171699998.0
2005-11-24 07:01:00,90.496,90.508,90.485,90.502,281000002.0
2005-11-24 07:02:00,90.478,90.5,90.472,90.478,255399997.0
2005-11-24 07:03:00,90.482,90.501,90.474,90.493,231699999.0
2005-11-24 07:04:00,90.492,90.498,90.473,90.485,203699995.0
2005-11-24 07:05:00,90.485,90.503,90.481,90.503,65700000.0
2005-11-24 07:06:00,90.49,90.505,90.49,90.505,68300001.0
2005-11-24 07:07:00,90.494,90.507,90.483,90.497,119399995.0
2005-11-24 07:08:00,90.48,90.501,90.479,90.499,101199998.0
2005-11-24 07:09:00,90.493,90.503,90.493,90.502,26399999.0
2005-11-24 07:10:00,90.489,90.498,90.476,90.481,159199999.0
2005-11-24 07:11:00,90.481,90.487,90.457,90.469,126899999.0
2005-11-24 07:12:00,90.468,90.498,90.467,90.487,239599995.0
2005-11-24 07:13:00,90.49,90.495,90.471,90.482,285399998.0
2005-11-24 07:14:00,90.485,90.49,90.47,90.47,175899998.0
2005-11-24 07:15:00,90.476,90.489,90.462,90.482,196199998.0
2005-11-24 07:16:00,90.472,90.485,90.452,90.47,268699998.0
2005-11-24 07:17:00,90.472,90.48,90.455,90.462,222599993.0
2005-11-24 07:18:00,90.464,90.485,90.464,90.464,255900001.0
2005-11-24 07:19:00,90.473,90.476,90.454,90.458,279800000.0
2005-11-24 07:20:00,90.475,90.48,90.46,90.461,195199997.0
2005-11-24 07:21:00,90.479,90.489,90.461,90.462,213799998.0
2005-11-24 07:22:00,90.453,90.473,90.448,90.473,104199998.0
2005-11-24 07:23:00,90.454,90.467,90.438,90.447,266600004.0
2005-11-24 07:24:00,90.452,90.472,90.452,90.472,214299997.0
2005-11-24 07:25:00,90.454,90.47,90.45,90.465,158100001.0
2005-11-24 07:26:00,90.47,90.47,90.43,90.456,235000000.0
2005-11-24 07:27:00,90.46,90.47,90.441,90.448,179799998.0
2005-11-24 07:28:00,90.446,90.473,90.446,90.473,99800001.0
2005-11-24 07:29:00,90.473,90.478,90.451,90.456,221300000.0
2005-11-24 07:30:00,90.459,90.477,90.45,90.477,167600002.0
2005-11-24 07:31:00,90.467,90.492,90.467,90.483,127300002.0
2005-11-24 07:32:00,90.487,90.487,90.463,90.466,127099998.0
2005-11-24 07:33:00,90.462,90.486,90.442,90.486,145099995.0
2005-11-24 07:34:00,90.464,90.495,90.464,90.485,200900000.0
2005-11-24 07:35:00,90.471,90.495,90.468,90.495,416499997.0
2005-11-24 07:36:00,90.495,90.498,90.477,90.49,91800000.0
2005-11-24 07:37:00,90.49,90.49,90.464,90.478,228499997.0
2005-11-24 07:38:00,90.479,90.488,90.459,90.488,112499997.0
2005-11-24 07:39:00,90.493,90.499,90.472,90.476,207100002.0
2005-11-24 07:40:00,90.477,90.494,90.477,90.494,49999999.0
2005-11-24 07:41:00,90.498,90.5,90.477,90.487,175999997.0
2005-11-24 07:42:00,90.477,90.505,90.477,90.5,300900000.0
2005-11-24 07:43:00,90.48,90.5,90.479,90.5,151300000.0
2005-11-24 07:44:00,90.503,90.503,90.468,90.479,144599998.0
2005-11-24 07:45:00,90.461,90.5,90.461,90.488,262700001.0
2005-11-24 07:46:00,90.487,90.499,90.472,90.473,133700000.0
2005-11-24 07:47:00,90.475,90.487,90.462,90.474,83500000.0
2005-11-24 07:48:00,90.474,90.49,90.471,90.485,136100000.0
2005-11-24 07:49:00,90.466,90.485,90.465,90.482,160200000.0
2005-11-24 07:50:00,90.485,90.485,90.463,90.47,243299995.0
2005-11-24 07:51:00,90.487,90.487,90.462,90.462,132699999.0
2005-11-24 07:52:00,90.471,90.479,90.452,90.458,199100000.0
2005-11-24 07:53:00,90.468,90.501,90.468,90.488,177699999.0
2005-11-24 07:54:00,90.481,90.5,90.475,90.485,193099999.0
2005-11-24 07:55:00,90.482,90.498,90.469,90.472,114499999.0
2005-11-24 07:56:00,90.489,90.495,90.465,90.488,198299997.0
2005-11-24 07:57:00,90.494,90.504,90.478,90.481,230799996.0
2005-11-24 07:58:00,90.485,90.499,90.47,90.481,139400000.0
2005-11-24 07:59:00,90.501,90.514,90.49,90.497,162600001.0
2005-11-24 08:00:00,90.49,90.515,90.487,90.515,142399999.0
2005-11-24 08:01:00,90.52,90.532,90.502,90.502,152000001.0
2005-11-24 08:02:00,90.511,90.525,90.5,90.518,125800002.0
2005-11-24 08:03:00,90.523,90.528,90.502,90.505,220299997.0
2005-11-24 08:04:00,90.518,90.526,90.498,90.512,162099998.0
2005-11-24 08:05:00,90.523,90.527,90.504,90.508,239199997.0
2005-11-24 08:06:00,90.513,90.532,90.513,90.532,122499998.0
2005-11-24 08:07:00,90.509,90.537,90.509,90.525,348800001.0
2005-11-24 08:08:00,90.523,90.529,90.508,90.508,222500001.0
2005-11-24 08:09:00,90.52,90.535,90.5,90.525,257900000.0
2005-11-24 08:10:00,90.521,90.544,90.513,90.513,201800000.0
2005-11-24 08:11:00,90.532,90.56,90.524,90.528,130499999.0
2005-11-24 08:12:00,90.542,90.543,90.516,90.516,295200003.0
2005-11-24 08:13:00,90.535,90.549,90.514,90.519,347099997.0
2005-11-24 08:14:00,90.533,90.548,90.515,90.528,356199997.0
2005-11-24 08:15:00,90.53,90.53,90.5,90.5,225100001.0
2005-11-24 08:16:00,90.526,90.526,90.49,90.49,76700002.0
2005-11-24 08:17:00,90.52,90.53,90.507,90.512,106499997.0
2005-11-24 08:18:00,90.535,90.541,90.518,90.52,330500005.0
2005-11-24 08:19:00,90.529,90.541,90.496,90.523,206400000.0
2005-11-24 08:20:00,90.514,90.527,90.493,90.511,82199999.0
2005-11-24 08:21:00,90.512,90.526,90.503,90.522,279799995.0
2005-11-24 08:22:00,90.503,90.529,90.503,90.516,233600005.0
2005-11-24 08:23:00,90.503,90.527,90.503,90.522,292600000.0
2005-11-24 08:24:00,90.513,90.53,90.501,90.52,240399998.0
2005-11-24 08:25:00,90.521,90.521,90.501,90.505,180500001.0
2005-11-24 08:26:00,90.501,90.53,90.501,90.524,254199998.0
2005-11-24 08:27:00,90.526,90.535,90.508,90.516,294199997.0
2005-11-24 08:28:00,90.529,90.539,90.509,90.525,195700000.0
2005-11-24 08:29:00,90.523,90.545,90.521,90.535,256399998.0
2005-11-24 08:30:00,90.537,90.537,90.501,90.514,147400000.0
2005-11-24 08:31:00,90.542,90.542,90.507,90.516,114700000.0
2005-11-24 08:32:00,90.519,90.538,90.519,90.538,33499999.0
2005-11-24 08:33:00,90.526,90.544,90.504,90.504,182400004.0
2005-11-24 08:34:00,90.512,90.533,90.504,90.518,292799998.0
2005-11-24 08:35:00,90.515,90.527,90.498,90.498,310299999.0
2005-11-24 08:36:00,90.507,90.513,90.481,90.486,361599995.0
2005-11-24 08:37:00,90.486,90.508,90.481,90.503,190899999.0
2005-11-24 08:38:00,90.482,90.501,90.475,90.501,134399999.0
2005-11-24 08:39:00,90.467,90.493,90.464,90.487,204699998.0
2005-11-24 08:40:00,90.487,90.502,90.47,90.485,222200000.0
2005-11-24 08:41:00,90.497,90.507,90.484,90.489,169399997.0
2005-11-24 08:42:00,90.502,90.502,90.467,90.486,273200003.0
2005-11-24 08:43:00,90.48,90.5,90.476,90.5,255300002.0
2005-11-24 08:44:00,90.501,90.501,90.463,90.463,190500003.0
2005-11-24 08:45:00,90.488,90.51,90.485,90.503,310199997.0
2005-11-24 08:46:00,90.5,90.51,90.478,90.495,308799995.0
2005-11-24 08:47:00,90.491,90.5,90.475,90.478,304599998.0
2005-11-24 08:48:00,90.481,90.506,90.48,90.495,263599998.0
2005-11-24 08:49:00,90.493,90.508,90.476,90.494,228100000.0
2005-11-24 08:50:00,90.471,90.508,90.471,90.504,204099997.0
2005-11-24 08:51:00,90.485,90.512,90.465,90.491,175199996.0
2005-11-24 08:52:00,90.484,90.505,90.467,90.484,180700003.0
2005-11-24 08:53:00,90.472,90.486,90.449,90.472,263999999.0
2005-11-24 08:54:00,90.48,90.493,90.467,90.467,84500000.0
2005-11-24 08:55:00,90.479,90.504,90.468,90.47,162099999.0
2005-11-24 08:56:00,90.466,90.478,90.44,90.46,238199996.0
2005-11-24 08:57:00,90.443,90.461,90.435,90.461,318199999.0
2005-11-24 08:58:00,90.444,90.457,90.431,90.452,175200002.0
2005-11-24 08:59:00,90.43,90.451,90.43,90.447,185399999.0
2005-11-24 09:00:00,90.447,90.476,90.445,90.473,272199997.0
2005-11-24 09:01:00,90.45,90.47,90.45,90.465,295500000.0
2005-11-24 09:02:00,90.453,90.465,90.436,90.445,166400001.0
2005-11-24 09:03:00,90.442,90.444,90.415,90.419,368700000.0
2005-11-24 09:04:00,90.419,90.451,90.414,90.442,288699993.0
2005-11-24 09:05:00,90.448,90.448,90.398,90.406,283999998.0
2005-11-24 09:06:00,90.414,90.432,90.403,90.42,132200001.0
2005-11-24 09:07:00,90.41,90.437,90.405,90.423,230400001.0
2005-11-24 09:08:00,90.39,90.437,90.39,90.426,300600004.0
2005-11-24 09:09:00,90.413,90.436,90.411,90.43,313200001.0
2005-11-24 09:10:00,90.418,90.438,90.417,90.418,179599997.0
2005-11-24 09:11:00,90.423,90.438,90.405,90.421,215700001.0
2005-11-24 09:12:00,90.4,90.427,90.396,90.427,373799999.0
2005-11-24 09:13:00,90.402,90.42,90.402,90.414,130500000.0
2005-11-24 09:14:00,90.417,90.42,90.384,90.385,200799995.0
2005-11-24 09:15:00,90.397,90.412,90.37,90.386,192699999.0
2005-11-24 09:16:00,90.372,90.398,90.371,90.386,196099998.0
2005-11-24 09:17:00,90.39,90.41,90.375,90.391,215899995.0
2005-11-24 09:18:00,90.411,90.424,90.393,90.398,160099996.0
2005-11-24 09:19:00,90.422,90.422,90.388,90.388,172100000.0
2005-11-24 09:20:00,90.41,90.425,90.398,90.423,392500001.0
2005-11-24 09:21:00,90.427,90.433,90.4,90.4,251500001.0
2005-11-24 09:22:00,90.416,90.441,90.398,90.426,214799998.0
2005-11-24 09:23:00,90.423,90.445,90.423,90.443,208199998.0
2005-11-24 09:24:00,90.45,90.458,90.436,90.438,88300001.0
2005-11-24 09:25:00,90.437,90.458,90.413,90.439,337099999.0
2005-11-24 09:26:00,90.436,90.447,90.422,90.433,58100001.0
2005-11-24 09:27:00,90.437,90.45,90.412,90.443,336600001.0
2005-11-24 09:28:00,90.428,90.446,90.423,90.446,340200002.0
2005-11-24 09:29:00,90.439,90.451,90.419,90.433,238600000.0
2005-11-24 09:30:00,90.413,90.427,90.396,90.417,203800002.0
2005-11-24 09:31:00,90.399,90.433,90.395,90.405,262599997.0
2005-11-24 09:32:00,90.398,90.428,90.398,90.421,260599997.0
2005-11-24 09:33:00,90.417,90.417,90.39,90.393,345799999.0
2005-11-24 09:34:00,90.379,90.405,90.379,90.404,177199999.0
2005-11-24 09:35:00,90.402,90.419,90.385,90.394,218499998.0
2005-11-24 09:36:00,90.422,90.422,90.391,90.395,213099997.0
2005-11-24 09:37:00,90.398,90.429,90.391,90.415,254200000.0
2005-11-24 09:38:00,90.416,90.427,90.402,90.42,423100000.0
2005-11-24 09:39:00,90.416,90.424,90.4,90.406,245100000.0
2005-11-24 09:40:00,90.427,90.427,90.403,90.403,82400000.0
2005-11-24 09:41:00,90.424,90.435,90.409,90.42,215199997.0
2005-11-24 09:42:00,90.428,90.435,90.4,90.425,201399998.0
2005-11-24 09:43:00,90.42,90.435,90.394,90.425,243299998.0
2005-11-24 09:44:00,90.427,90.447,90.416,90.436,169999998.0
2005-11-24 09:45:00,90.443,90.454,90.422,90.424,246400004.0
2005-11-24 09:46:00,90.427,90.443,90.421,90.421,243600002.0
2005-11-24 09:47:00,90.433,90.438,90.416,90.418,195600000.0
2005-11-24 09:48:00,90.418,90.441,90.414,90.441,261600001.0
2005-11-24 09:49:00,90.43,90.43,90.402,90.402,204999998.0
2005-11-24 09:50:00,90.415,90.427,90.401,90.402,257799996.0
2005-11-24 09:51:00,90.399,90.435,90.399,90.435,47800000.0
2005-11-24 09:52:00,90.426,90.433,90.406,90.419,163800000.0
2005-11-24 09:53:00,90.423,90.442,90.411,90.428,219400002.0
2005-11-24 09:54:00,90.431,90.451,90.429,90.443,174800000.0
2005-11-24 09:55:00,90.43,90.445,90.413,90.424,203899998.0
2005-11-24 09:56:00,90.427,90.448,90.425,90.448,241099995.0
2005-11-24 09:57:00,90.446,90.455,90.431,90.431,331199995.0
2005-11-24 09:58:00,90.415,90.459,90.415,90.459,73099999.0
2005-11-24 09:59:00,90.444,90.462,90.435,90.453,157000002.0
2005-11-24 10:00:00,90.448,90.449,90.43,90.449,28899999.0
2005-11-24 10:01:00,90.454,90.475,90.433,90.455,308500004.0
2005-11-24 10:02:00,90.47,90.482,90.46,90.462,97299999.0
2005-11-24 10:03:00,90.473,90.497,90.468,90.483,182999998.0
2005-11-24 10:04:00,90.469,90.494,90.467,90.478,226899998.0
2005-11-24 10:05:00,90.471,90.491,90.458,90.473,258899998.0
2005-11-24 10:06:00,90.489,90.496,90.477,90.483,79700000.0
2005-11-24 10:07:00,90.474,90.501,90.47,90.494,222499997.0
2005-11-24 10:08:00,90.47,90.496,90.47,90.487,293899997.0
2005-11-24 10:09:00,90.488,90.496,90.474,90.483,191900002.0
2005-11-24 10:10:00,90.479,90.498,90.459,90.49,184300001.0
2005-11-24 10:11:00,90.487,90.494,90.471,90.478,178300000.0
2005-11-24 10:12:00,90.483,90.491,90.464,90.464,245300001.0
2005-11-24 10:13:00,90.487,90.487,90.464,90.487,177200004.0
2005-11-24 10:14:00,90.468,90.489,90.45,90.483,251299996.0
2005-11-24 10:15:00,90.474,90.487,90.45,90.473,256700003.0
2005-11-24 10:16:00,90.455,90.486,90.452,90.482,252399998.0
2005-11-24 10:17:00,90.479,90.496,90.464,90.464,144000000.0
2005-11-24 10:18:00,90.46,90.478,90.458,90.464,219700000.0
2005-11-24 10:19:00,90.469,90.474,90.45,90.458,359900004.0
2005-11-24 10:20:00,90.468,90.482,90.446,90.479,236100002.0
2005-11-24 10:21:00,90.458,90.481,90.455,90.475,328699996.0
2005-11-24 10:22:00,90.483,90.487,90.461,90.468,286100000.0
2005-11-24 10:23:00,90.452,90.484,90.452,90.481,127100001.0
2005-11-24 10:24:00,90.486,90.486,90.459,90.471,172399998.0
2005-11-24 10:25:00,90.482,90.5,90.471,90.486,191199997.0
2005-11-24 10:26:00,90.491,90.504,90.476,90.492,246099998.0
2005-11-24 10:27:00,90.474,90.497,90.468,90.479,111499998.0
2005-11-24 10:28:00,90.474,90.49,90.458,90.471,148899999.0
2005-11-24 10:29:00,90.481,90.493,90.466,90.466,159399997.0
2005-11-24 10:30:00,90.464,90.482,90.45,90.47,103299999.0
2005-11-24 10:31:00,90.47,90.484,90.44,90.478,230800001.0
2005-11-24 10:32:00,90.457,90.479,90.454,90.46,184200000.0
2005-11-24 10:33:00,90.468,90.483,90.465,90.483,157100000.0
2005-11-24 10:34:00,90.483,90.483,90.449,90.454,207500000.0
2005-11-24 10:35:00,90.473,90.473,90.452,90.452,106299999.0
2005-11-24 10:36:00,90.465,90.472,90.443,90.448,235099993.0
2005-11-24 10:37:00,90.46,90.473,90.438,90.452,290000003.0
2005-11-24 10:38:00,90.455,90.455,90.43,90.43,176899999.0
2005-11-24 10:39:00,90.445,90.457,90.436,90.449,133400000.0
2005-11-24 10:40:00,90.441,90.452,90.423,90.428,227899999.0
2005-11-24 10:41:00,90.443,90.452,90.428,90.435,248300000.0
2005-11-24 10:42:00,90.441,90.466,90.438,90.466,265000002.0
2005-11-24 10:43:00,90.442,90.463,90.428,90.462,237999996.0
2005-11-24 10:44:00,90.467,90.467,90.43,90.43,372699998.0
2005-11-24 10:45:00,90.456,90.478,90.451,90.478,269100003.0
2005-11-24 10:46:00,90.475,90.475,90.447,90.465,256500004.0
2005-11-24 10:47:00,90.468,90.468,90.437,90.451,211499998.0
2005-11-24 10:48:00,90.452,90.452,90.413,90.422,209299998.0
2005-11-24 10:49:00,90.443,90.452,90.435,90.437,209699999.0
2005-11-24 10:50:00,90.46,90.46,90.434,90.435,79500000.0
2005-11-24 10:51:00,90.454,90.457,90.436,90.436,155600000.0
2005-11-24 10:52:00,90.423,90.424,90.401,90.404,230800001.0
2005-11-24 10:53:00,90.427,90.427,90.401,90.401,212099999.0
2005-11-24 10:54:00,90.402,90.425,90.36,90.41,228099999.0
2005-11-24 10:55:00,90.405,90.416,90.386,90.394,287499998.0
2005-11-24 10:56:00,90.393,90.398,90.366,90.383,231199999.0
2005-11-24 10:57:00,90.401,90.421,90.389,90.402,204799998.0
2005-11-24 10:58:00,90.415,90.435,90.395,90.42,219399999.0
2005-11-24 10:59:00,90.418,90.445,90.413,90.426,335300004.0
2005-11-24 11:00:00,90.417,90.443,90.412,90.432,166399997.0
2005-11-24 11:01:00,90.445,90.456,90.434,90.448,199799996.0
2005-11-24 11:02:00,90.414,90.433,90.386,90.41,186299999.0
2005-11-24 11:03:00,90.412,90.412,90.377,90.377,219299997.0
2005-11-24 11:04:00,90.39,90.404,90.375,90.393,177100002.0
2005-11-24 11:05:00,90.391,90.392,90.368,90.379,362800003.0
2005-11-24 11:06:00,90.375,90.39,90.345,90.371,110299998.0
2005-11-24 11:07:00,90.385,90.385,90.362,90.384,274800001.0
2005-11-24 11:08:00,90.381,90.383,90.357,90.358,331500001.0
2005-11-24 11:09:00,90.376,90.382,90.356,90.356,104099999.0
2005-11-24 11:10:00,90.368,90.38,90.354,90.358,245199998.0
2005-11-24 11:11:00,90.372,90.391,90.347,90.369,311199998.0
2005-11-24 11:12:00,90.376,90.385,90.353,90.368,196000000.0
2005-11-24 11:13:00,90.36,90.366,90.343,90.352,190799999.0
2005-11-24 11:14:00,90.368,90.377,90.348,90.358,393899995.0
2005-11-24 11:15:00,90.376,90.381,90.354,90.358,257399996.0
2005-11-24 11:16:00,90.375,90.394,90.363,90.386,238899998.0
2005-11-24 11:17:00,90.375,90.394,90.371,90.383,199699998.0
2005-11-24 11:18:00,90.36,90.383,90.347,90.359,362900004.0
2005-11-24 11:19:00,90.34,90.364,90.34,90.358,139400003.0
2005-11-24 11:20:00,90.363,90.37,90.34,90.355,232399999.0
2005-11-24 11:21:00,90.363,90.363,90.334,90.348,207199998.0
2005-11-24 11:22:00,90.341,90.345,90.322,90.33,203499994.0
2005-11-24 11:23:00,90.325,90.345,90.318,90.335,171000000.0
2005-11-24 11:24:00,90.321,90.348,90.321,90.348,200900003.0
2005-11-24 11:25:00,90.332,90.361,90.323,90.355,211199996.0
2005-11-24 11:26:00,90.343,90.358,90.324,90.352,272300003.0
2005-11-24 11:27:00,90.353,90.353,90.318,90.318,236899998.0
2005-11-24 11:28:00,90.318,90.338,90.3,90.319,189900000.0
2005-11-24 11:29:00,90.317,90.331,90.301,90.302,198399997.0
2005-11-24 11:30:00,90.305,90.312,90.287,90.295,211700001.0
2005-11-24 11:31:00,90.295,90.295,90.253,90.253,252500004.0
2005-11-24 11:32:00,90.271,90.277,90.253,90.255,228499997.0
2005-11-24 11:33:00,90.234,90.262,90.205,90.227,231100003.0
2005-11-24 11:34:00,90.232,90.256,90.213,90.239,236999998.0
2005-11-24 11:35:00,90.234,90.254,90.229,90.241,329799997.0
2005-11-24 11:36:00,90.22,90.241,90.212,90.227,249800002.0
2005-11-24 11:37:00,90.216,90.24,90.21,90.215,133300002.0
2005-11-24 11:38:00,90.219,90.252,90.219,90.252,269099999.0
2005-11-24 11:39:00,90.257,90.266,90.242,90.25,275800002.0
2005-11-24 11:40:00,90.258,90.261,90.239,90.244,329699998.0
2005-11-24 11:41:00,90.252,90.259,90.233,90.238,345599997.0
2005-11-24 11:42:00,90.255,90.273,90.241,90.248,301799996.0
2005-11-24 11:43:00,90.245,90.271,90.242,90.271,175300002.0
2005-11-24 11:44:00,90.274,90.28,90.259,90.264,316700001.0
2005-11-24 11:45:00,90.252,90.278,90.252,90.269,272899997.0
2005-11-24 11:46:00,90.241,90.268,90.241,90.268,203500002.0
2005-11-24 11:47:00,90.268,90.273,90.249,90.259,239299993.0
2005-11-24 11:48:00,90.266,90.284,90.252,90.259,180799995.0
2005-11-24 11:49:00,90.252,90.285,90.252,90.28,201000000.0
2005-11-24 11:50:00,90.275,90.298,90.275,90.291,233400002.0
2005-11-24 11:51:00,90.286,90.298,90.271,90.279,150500002.0
2005-11-24 11:52:00,90.287,90.308,90.274,90.306,302700003.0
2005-11-24 11:53:00,90.3,90.318,90.291,90.316,301500000.0
2005-11-24 11:54:00,90.313,90.315,90.292,90.294,248300005.0
2005-11-24 11:55:00,90.316,90.324,90.301,90.303,222400002.0
2005-11-24 11:56:00,90.32,90.332,90.296,90.305,218299997.0
2005-11-24 11:57:00,90.312,90.334,90.307,90.324,245400005.0
2005-11-24 11:58:00,90.304,90.329,90.304,90.324,362199997.0
2005-11-24 11:59:00,90.306,90.333,90.304,90.317,327200003.0
2005-11-24 12:00:00,90.302,90.326,90.296,90.325,335400001.0
2005-11-24 12:01:00,90.304,90.324,90.299,90.322,222399999.0
2005-11-24 12:02:00,90.309,90.326,90.294,90.323,153000001.0
2005-11-24 12:03:00,90.317,90.335,90.304,90.319,312200002.0
2005-11-24 12:04:00,90.308,90.336,90.304,90.336,132000001.0
2005-11-24 12:05:00,90.343,90.358,90.331,90.336,188100001.0
2005-11-24 12:06:00,90.351,90.369,90.335,90.351,296999995.0
2005-11-24 12:07:00,90.341,90.383,90.341,90.383,268599996.0
2005-11-24 12:08:00,90.372,90.39,90.372,90.388,233000000.0
2005-11-24 12:09:00,90.371,90.395,90.37,90.385,180900002.0
2005-11-24 12:10:00,90.385,90.39,90.37,90.372,141999999.0
2005-11-24 12:11:00,90.38,90.385,90.36,90.368,112900000.0
2005-11-24 12:12:00,90.382,90.405,90.366,90.378,459100002.0
2005-11-24 12:13:00,90.397,90.408,90.372,90.39,141299998.0
2005-11-24 12:14:00,90.404,90.427,90.396,90.414,307899997.0
2005-11-24 12:15:00,90.421,90.433,90.402,90.418,253700002.0
2005-11-24 12:16:00,90.41,90.419,90.393,90.395,173399999.0
2005-11-24 12:17:00,90.407,90.418,90.381,90.381,260899999.0
2005-11-24 12:18:00,90.388,90.406,90.376,90.392,154000000.0
2005-11-24 12:19:00,90.396,90.41,90.386,90.39,293199998.0
2005-11-24 12:20:00,90.405,90.416,90.389,90.403,184799998.0
2005-11-24 12:21:00,90.413,90.417,90.391,90.395,400400000.0
2005-11-24 12:22:00,90.392,90.413,90.385,90.389,296399999.0
2005-11-24 12:23:00,90.408,90.408,90.378,90.391,138999999.0
2005-11-24 12:24:00,90.404,90.408,90.385,90.396,206600000.0
2005-11-24 12:25:00,90.398,90.405,90.379,90.379,126900000.0
2005-11-24 12:26:00,90.412,90.431,90.397,90.421,180900000.0
2005-11-24 12:27:00,90.42,90.42,90.388,90.388,256599995.0
2005-11-24 12:28:00,90.395,90.403,90.378,90.387,258300000.0
2005-11-24 12:29:00,90.399,90.415,90.391,90.41,129500000.0
2005-11-24 12:30:00,90.384,90.413,90.374,90.387,204399999.0
2005-11-24 12:31:00,90.38,90.382,90.346,90.362,191699996.0
2005-11-24 12:32:00,90.352,90.378,90.35,90.373,214899997.0
2005-11-24 12:33:00,90.363,90.368,90.347,90.347,181000000.0
2005-11-24 12:34:00,90.341,90.363,90.314,90.314,265800002.0
2005-11-24 12:35:00,90.33,90.341,90.313,90.325,179599997.0
2005-11-24 12:36:00,90.307,90.328,90.3,90.328,237499993.0
2005-11-24 12:37:00,90.328,90.336,90.314,90.319,135500002.0
2005-11-24 12:38:00,90.335,90.344,90.324,90.326,206199999.0
2005-11-24 12:39:00,90.322,90.329,90.298,90.314,280900006.0
2005-11-24 12:40:00,90.319,90.327,90.311,90.318,47199999.0
2005-11-24 12:41:00,90.292,90.318,90.292,90.318,174799997.0
2005-11-24 12:42:00,90.315,90.335,90.299,90.32,91699999.0
2005-11-24 12:43:00,90.323,90.336,90.305,90.318,172299998.0
2005-11-24 12:44:00,90.31,90.323,90.301,90.306,136900000.0
2005-11-24 12:45:00,90.301,90.334,90.301,90.318,377900002.0
2005-11-24 12:46:00,90.315,90.318,90.287,90.307,343700002.0
2005-11-24 12:47:00,90.306,90.318,90.29,90.293,216500000.0
2005-11-24 12:48:00,90.309,90.316,90.289,90.297,335899998.0
2005-11-24 12:49:00,90.321,90.323,90.294,90.319,283500001.0
2005-11-24 12:50:00,90.309,90.322,90.294,90.317,273499998.0
2005-11-24 12:51:00,90.315,90.327,90.298,90.314,305100004.0
2005-11-24 12:52:00,90.322,90.355,90.322,90.342,106200001.0
2005-11-24 12:53:00,90.33,90.33,90.261,90.261,82699998.0
2005-11-24 12:54:00,90.327,90.33,90.31,90.315,105999999.0
2005-11-24 12:55:00,90.313,90.343,90.299,90.317,81400000.0
2005-11-24 12:56:00,90.309,90.345,90.309,90.344,165500001.0
2005-11-24 12:57:00,90.336,90.336,90.303,90.319,200199998.0
2005-11-24 12:58:00,90.309,90.309,90.283,90.283,303300001.0
2005-11-24 12:59:00,90.303,90.303,90.225,90.225,259899996.0
2005-11-24 13:00:00,90.25,90.284,90.241,90.253,344800000.0
2005-11-24 13:01:00,90.279,90.289,90.257,90.265,126199998.0
2005-11-24 13:02:00,90.276,90.293,90.266,90.29,381399998.0
2005-11-24 13:03:00,90.277,90.298,90.272,90.293,158800000.0
2005-11-24 13:04:00,90.293,90.307,90.278,90.287,278300002.0
2005-11-24 13:05:00,90.309,90.319,90.287,90.302,256799998.0
2005-11-24 13:06:00,90.296,90.296,90.273,90.274,174200000.0
2005-11-24 13:07:00,90.288,90.304,90.271,90.279,378300004.0
2005-11-24 13:08:00,90.312,90.316,90.292,90.304,182900002.0
2005-11-24 13:09:00,90.298,90.325,90.298,90.317,278000000.0
2005-11-24 13:10:00,90.307,90.324,90.304,90.309,144599998.0
2005-11-24 13:11:00,90.325,90.325,90.295,90.295,45800000.0
2005-11-24 13:12:00,90.302,90.321,90.302,90.32,369999994.0
2005-11-24 13:13:00,90.311,90.315,90.294,90.295,282299999.0
2005-11-24 13:14:00,90.298,90.318,90.291,90.306,322500000.0
2005-11-24 13:15:00,90.307,90.316,90.28,90.28,307099998.0
2005-11-24 13:16:00,90.298,90.316,90.289,90.294,194699998.0
2005-11-24 13:17:00,90.303,90.327,90.268,90.302,285300000.0
2005-11-24 13:18:00,90.307,90.325,90.304,90.312,229000002.0
2005-11-24 13:19:00,90.326,90.336,90.313,90.315,189399998.0
2005-11-24 13:20:00,90.317,90.336,90.306,90.326,153299999.0
2005-11-24 13:21:00,90.331,90.331,90.309,90.309,162700001.0
2005-11-24 13:22:00,90.325,90.332,90.307,90.316,260800001.0
2005-11-24 13:23:00,90.333,90.345,90.32,90.33,172900000.0
2005-11-24 13:24:00,90.342,90.355,90.326,90.332,225100000.0
2005-11-24 13:25:00,90.32,90.339,90.309,90.333,306400002.0
2005-11-24 13:26:00,90.338,90.338,90.311,90.322,271600000.0
2005-11-24 13:27:00,90.303,90.323,90.29,90.309,206199999.0
2005-11-24 13:28:00,90.32,90.327,90.301,90.304,179299998.0
2005-11-24 13:29:00,90.317,90.33,90.304,90.33,261699999.0
2005-11-24 13:30:00,90.33,90.33,90.296,90.308,267900002.0
2005-11-24 13:31:00,90.328,90.347,90.316,90.333,327300002.0
2005-11-24 13:32:00,90.326,90.351,90.326,90.343,287799998.0
2005-11-24 13:33:00,90.328,90.344,90.322,90.328,181100001.0
2005-11-24 13:34:00,90.34,90.34,90.312,90.323,133899999.0
2005-11-24 13:35:00,90.32,90.347,90.316,90.334,217499998.0
2005-11-24 13:36:00,90.353,90.353,90.328,90.329,246900005.0
2005-11-24 13:37:00,90.353,90.353,90.329,90.329,73499999.0
2005-11-24 13:38:00,90.347,90.362,90.32,90.342,206999997.0
2005-11-24 13:39:00,90.358,90.358,90.328,90.341,213200000.0
2005-11-24 13:40:00,90.354,90.367,90.337,90.337,283799996.0
2005-11-24 13:41:00,90.331,90.351,90.326,90.34,247100000.0
2005-11-24 13:42:00,90.337,90.345,90.318,90.325,262899998.0
2005-11-24 13:43:00,90.334,90.347,90.324,90.343,262299997.0
2005-11-24 13:44:00,90.348,90.364,90.325,90.348,399300002.0
2005-11-24 13:45:00,90.323,90.341,90.311,90.328,243800003.0
2005-11-24 13:46:00,90.329,90.334,90.31,90.314,201499997.0
2005-11-24 13:47:00,90.32,90.335,90.296,90.325,396799998.0
2005-11-24 13:48:00,90.327,90.334,90.306,90.306,220599997.0
2005-11-24 13:49:00,90.335,90.355,90.326,90.335,62399999.0
2005-11-24 13:50:00,90.361,90.37,90.345,90.355,413099999.0
2005-11-24 13:51:00,90.348,90.368,90.348,90.368,97700000.0
2005-11-24 13:52:00,90.329,90.356,90.329,90.345,227000001.0
2005-11-24 13:53:00,90.322,90.343,90.322,90.332,377399996.0
2005-11-24 13:54:00,90.327,90.336,90.305,90.319,288899996.0
2005-11-24 13:55:00,90.312,90.325,90.292,90.322,221199996.0
2005-11-24 13:56:00,90.328,90.331,90.312,90.317,174699999.0
2005-11-24 13:57:00,90.315,90.332,90.298,90.331,259199996.0
2005-11-24 13:58:00,90.334,90.336,90.304,90.304,141700001.0
2005-11-24 13:59:00,90.323,90.323,90.299,90.299,227899998.0
2005-11-24 14:00:00,90.311,90.327,90.301,90.323,251400002.0
2005-11-24 14:01:00,90.309,90.327,90.302,90.322,257599997.0
2005-11-24 14:02:00,90.315,90.338,90.3,90.325,228199998.0
2005-11-24 14:03:00,90.334,90.336,90.315,90.315,221199999.0
2005-11-24 14:04:00,90.33,90.335,90.3,90.3,262800000.0
2005-11-24 14:05:00,90.327,90.335,90.304,90.304,181300003.0
2005-11-24 14:06:00,90.318,90.331,90.298,90.314,269499999.0
2005-11-24 14:07:00,90.327,90.33,90.306,90.306,245700002.0
2005-11-24 14:08:00,90.322,90.322,90.298,90.306,147199995.0
2005-11-24 14:09:00,90.315,90.343,90.315,90.343,119099999.0
2005-11-24 14:10:00,90.331,90.35,90.318,90.347,301799998.0
2005-11-24 14:11:00,90.317,90.344,90.316,90.344,167499997.0
2005-11-24 14:12:00,90.352,90.354,90.322,90.322,197799997.0
2005-11-24 14:13:00,90.322,90.34,90.314,90.333,205500001.0
2005-11-24 14:14:00,90.34,90.34,90.322,90.322,38800000.0
2005-11-24 14:15:00,90.319,90.338,90.308,90.338,289599997.0
2005-11-24 14:16:00,90.331,90.334,90.308,90.308,79399998.0
2005-11-24 14:17:00,90.303,90.326,90.303,90.322,152900001.0
2005-11-24 14:18:00,90.327,90.327,90.291,90.3,268699994.0
2005-11-24 14:19:00,90.317,90.319,90.291,90.306,222299997.0
2005-11-24 14:20:00,90.295,90.308,90.275,90.302,369900002.0
2005-11-24 14:21:00,90.31,90.31,90.28,90.296,243499997.0
2005-11-24 14:22:00,90.292,90.307,90.283,90.289,134100000.0
2005-11-24 14:23:00,90.295,90.314,90.282,90.284,375200004.0
2005-11-24 14:24:00,90.289,90.307,90.277,90.303,150999998.0
2005-11-24 14:25:00,90.302,90.309,90.28,90.291,151899997.0
2005-11-24 14:26:00,90.288,90.315,90.278,90.305,217500000.0
2005-11-24 14:27:00,90.305,90.315,90.29,90.306,138600000.0
2005-11-24 14:28:00,90.291,90.306,90.274,90.292,167300002.0
2005-11-24 14:29:00,90.297,90.297,90.269,90.273,347800003.0
2005-11-24 14:30:00,90.251,90.272,90.227,90.25,141200002.0
2005-11-24 14:31:00,90.251,90.267,90.204,90.267,235599997.0
2005-11-24 14:32:00,90.239,90.267,90.239,90.264,215399996.0
2005-11-24 14:33:00,90.26,90.26,90.238,90.238,150699998.0
2005-11-24 14:34:00,90.236,90.262,90.23,90.257,180699999.0
2005-11-24 14:35:00,90.248,90.261,90.23,90.244,300900000.0
2005-11-24 14:36:00,90.233,90.265,90.233,90.258,310600003.0
2005-11-24 14:37:00,90.241,90.26,90.232,90.26,133600000.0
2005-11-24 14:38:00,90.266,90.266,90.239,90.254,44300001.0
2005-11-24 14:39:00,90.264,90.271,90.245,90.248,318499997.0
2005-11-24 14:40:00,90.27,90.282,90.258,90.265,230300004.0
2005-11-24 14:41:00,90.265,90.287,90.259,90.26,373200007.0
2005-11-24 14:42:00,90.278,90.285,90.259,90.273,155899998.0
2005-11-24 14:43:00,90.293,90.315,90.275,90.301,161099999.0
2005-11-24 14:44:00,90.315,90.315,90.291,90.301,250500002.0
2005-11-24 14:45:00,90.297,90.305,90.275,90.296,199099998.0
2005-11-24 14:46:00,90.264,90.298,90.264,90.298,172000000.0
2005-11-24 14:47:00,90.297,90.297,90.258,90.266,212099996.0
2005-11-24 14:48:00,90.272,90.283,90.264,90.281,73900001.0
2005-11-24 14:49:00,90.274,90.301,90.269,90.289,259500000.0
2005-11-24 14:50:00,90.294,90.297,90.272,90.272,272399999.0
2005-11-24 14:51:00,90.291,90.301,90.266,90.281,191599996.0
2005-11-24 14:52:00,90.285,90.297,90.273,90.297,262200000.0
2005-11-24 14:53:00,90.292,90.3,90.274,90.281,241600002.0
2005-11-24 14:54:00,90.279,90.3,90.266,90.295,220599998.0
2005-11-24 14:55:00,90.303,90.314,90.283,90.283,298800000.0
2005-11-24 14:56:00,90.302,90.302,90.278,90.295,184300001.0
2005-11-24 14:57:00,90.296,90.296,90.259,90.259,331700000.0
2005-11-24 14:58:00,90.27,90.293,90.265,90.293,95499999.0
2005-11-24 14:59:00,90.27,90.295,90.234,90.273,84999998.0
2005-11-24 15:00:00,90.282,90.296,90.273,90.287,189500003.0
2005-11-24 15:01:00,90.281,90.293,90.273,90.293,106699999.0
2005-11-24 15:02:00,90.267,90.286,90.262,90.262,101700002.0
2005-11-24 15:03:00,90.281,90.281,90.243,90.243,85399999.0
2005-11-24 15:04:00,90.254,90.265,90.239,90.249,219099996.0
2005-11-24 15:05:00,90.257,90.26,90.233,90.26,251999999.0
2005-11-24 15:06:00,90.241,90.259,90.231,90.24,148299998.0
2005-11-24 15:07:00,90.229,90.261,90.229,90.26,266799996.0
2005-11-24 15:08:00,90.254,90.26,90.237,90.249,237499998.0
2005-11-24 15:09:00,90.267,90.267,90.24,90.254,101900000.0
2005-11-24 15:10:00,90.258,90.278,90.258,90.261,79800000.0
2005-11-24 15:11:00,90.284,90.299,90.273,90.283,29500001.0
2005-11-24 15:12:00,90.305,90.306,90.276,90.293,267499999.0
2005-11-24 15:13:00,90.292,90.31,90.286,90.31,222199998.0
2005-11-24 15:14:00,90.293,90.313,90.274,90.295,288600000.0
2005-11-24 15:15:00,90.284,90.307,90.262,90.293,277800000.0
2005-11-24 15:16:00,90.302,90.317,90.286,90.296,324599997.0
2005-11-24 15:17:00,90.314,90.327,90.292,90.314,338999999.0
2005-11-24 15:18:00,90.327,90.334,90.313,90.318,86900001.0
2005-11-24 15:19:00,90.317,90.336,90.293,90.312,256900000.0
2005-11-24 15:20:00,90.299,90.328,90.299,90.322,258100002.0
2005-11-24 15:21:00,90.301,90.323,90.294,90.322,257700001.0
2005-11-24 15:22:00,90.313,90.317,90.252,90.301,87399999.0
2005-11-24 15:23:00,90.323,90.335,90.305,90.305,322100004.0
2005-11-24 15:24:00,90.302,90.315,90.287,90.312,180599999.0
2005-11-24 15:25:00,90.315,90.323,90.297,90.323,216999999.0
2005-11-24 15:26:00,90.314,90.333,90.307,90.327,155500001.0
2005-11-24 15:27:00,90.327,90.345,90.308,90.332,296299998.0
2005-11-24 15:28:00,90.328,90.34,90.32,90.335,305599997.0
2005-11-24 15:29:00,90.311,90.34,90.311,90.322,147900000.0
2005-11-24 15:30:00,90.334,90.347,90.324,90.342,127099999.0
2005-11-24 15:31:00,90.346,90.374,90.344,90.359,226800000.0
2005-11-24 15:32:00,90.354,90.38,90.354,90.38,106000000.0
2005-11-24 15:33:00,90.383,90.395,90.371,90.388,131099998.0
2005-11-24 15:34:00,90.373,90.391,90.359,90.385,312199997.0
2005-11-24 15:35:00,90.375,90.397,90.365,90.383,174299998.0
2005-11-24 15:36:00,90.388,90.39,90.369,90.37,353100000.0
2005-11-24 15:37:00,90.362,90.384,90.362,90.383,188899997.0
2005-11-24 15:38:00,90.357,90.377,90.352,90.368,201099999.0
2005-11-24 15:39:00,90.361,90.376,90.349,90.365,198799997.0
2005-11-24 15:40:00,90.349,90.371,90.349,90.359,129499999.0
2005-11-24 15:41:00,90.357,90.374,90.351,90.366,150100002.0
2005-11-24 15:42:00,90.352,90.38,90.347,90.354,224000002.0
2005-11-24 15:43:00,90.355,90.383,90.354,90.354,344500008.0
2005-11-24 15:44:00,90.342,90.364,90.334,90.363,249799998.0
2005-11-24 15:45:00,90.347,90.366,90.333,90.348,230899999.0
2005-11-24 15:46:00,90.35,90.352,90.326,90.338,143599998.0
2005-11-24 15:47:00,90.311,90.343,90.311,90.335,159300000.0
2005-11-24 15:48:00,90.334,90.336,90.317,90.318,223299997.0
2005-11-24 15:49:00,90.314,90.337,90.31,90.335,228100000.0
2005-11-24 15:50:00,90.337,90.343,90.319,90.319,215599999.0
2005-11-24 15:51:00,90.331,90.347,90.324,90.337,367499999.0
2005-11-24 15:52:00,90.342,90.342,90.31,90.318,279399997.0
2005-11-24 15:53:00,90.315,90.339,90.315,90.316,169700000.0
2005-11-24 15:54:00,90.32,90.346,90.297,90.322,140300000.0
2005-11-24 15:55:00,90.33,90.348,90.325,90.348,91500002.0
2005-11-24 15:56:00,90.33,90.35,90.312,90.324,85200000.0
2005-11-24 15:57:00,90.333,90.352,90.326,90.342,249399996.0
2005-11-24 15:58:00,90.337,90.345,90.322,90.322,174499999.0
2005-11-24 15:59:00,90.349,90.37,90.338,90.356,249699999.0
2005-11-24 16:00:00,90.335,90.366,90.335,90.366,159100001.0
2005-11-24 16:01:00,90.368,90.376,90.345,90.345,159499997.0
2005-11-24 16:02:00,90.358,90.369,90.34,90.358,231899999.0
2005-11-24 16:03:00,90.361,90.375,90.34,90.375,222999997.0
2005-11-24 16:04:00,90.363,90.378,90.353,90.354,369399998.0
2005-11-24 16:05:00,90.357,90.373,90.353,90.37,95699999.0
2005-11-24 16:06:00,90.373,90.373,90.349,90.361,166100000.0
2005-11-24 16:07:00,90.368,90.372,90.354,90.354,133199998.0
2005-11-24 16:08:00,90.367,90.367,90.343,90.343,222600000.0
2005-11-24 16:09:00,90.35,90.397,90.35,90.397,146999999.0
2005-11-24 16:10:00,90.387,90.404,90.375,90.375,190699998.0
2005-11-24 16:11:00,90.385,90.39,90.372,90.378,48999999.0
2005-11-24 16:12:00,90.382,90.393,90.375,90.391,184500004.0
2005-11-24 16:13:00,90.364,90.392,90.336,90.372,221799996.0
2005-11-24 16:14:00,90.389,90.393,90.365,90.379,251600001.0
2005-11-24 16:15:00,90.388,90.388,90.354,90.354,205199996.0
2005-11-24 16:16:00,90.366,90.366,90.337,90.337,260300001.0
2005-11-24 16:17:00,90.365,90.375,90.31,90.31,325300006.0
2005-11-24 16:18:00,90.359,90.363,90.338,90.345,258499997.0
2005-11-24 16:19:00,90.36,90.373,90.345,90.36,119599999.0
2005-11-24 16:20:00,90.351,90.384,90.348,90.384,244200001.0
2005-11-24 16:21:00,90.385,90.385,90.359,90.364,199799994.0
2005-11-24 16:22:00,90.374,90.388,90.367,90.377,233899999.0
2005-11-24 16:23:00,90.39,90.41,90.378,90.383,234000001.0
2005-11-24 16:24:00,90.404,90.418,90.385,90.385,261099996.0
2005-11-24 16:25:00,90.375,90.387,90.358,90.375,163100001.0
2005-11-24 16:26:00,90.377,90.401,90.363,90.383,180099999.0
2005-11-24 16:27:00,90.387,90.416,90.387,90.412,356700000.0
2005-11-24 16:28:00,90.411,90.411,90.386,90.386,108599999.0
2005-11-24 16:29:00,90.391,90.414,90.376,90.379,173700000.0
2005-11-24 16:30:00,90.404,90.404,90.377,90.382,141199998.0
2005-11-24 16:31:00,90.397,90.407,90.376,90.393,243500003.0
2005-11-24 16:32:00,90.398,90.405,90.378,90.403,263900000.0
2005-11-24 16:33:00,90.392,90.406,90.385,90.403,245799995.0
2005-11-24 16:34:00,90.402,90.413,90.379,90.379,208600000.0
2005-11-24 16:35:00,90.383,90.404,90.383,90.398,177899997.0
2005-11-24 16:36:00,90.397,90.397,90.361,90.364,360500003.0
2005-11-24 16:37:00,90.376,90.398,90.363,90.373,396800004.0
2005-11-24 16:38:00,90.371,90.398,90.371,90.395,229800001.0
2005-11-24 16:39:00,90.388,90.388,90.364,90.37,91599997.0
2005-11-24 16:40:00,90.378,90.378,90.345,90.345,237399996.0
2005-11-24 16:41:00,90.356,90.356,90.312,90.312,118299997.0
2005-11-24 16:42:00,90.332,90.341,90.291,90.302,224999997.0
2005-11-24 16:43:00,90.298,90.323,90.28,90.291,274900000.0
2005-11-24 16:44:00,90.31,90.31,90.286,90.29,219299999.0
2005-11-24 16:45:00,90.293,90.31,90.289,90.305,397300002.0
2005-11-24 16:46:00,90.305,90.305,90.268,90.272,144499999.0
2005-11-24 16:47:00,90.286,90.294,90.266,90.285,171500000.0
2005-11-24 16:48:00,90.278,90.308,90.278,90.301,331299995.0
2005-11-24 16:49:00,90.302,90.322,90.287,90.302,236300003.0
2005-11-24 16:50:00,90.317,90.317,90.292,90.301,181800004.0
2005-11-24 16:51:00,90.292,90.326,90.292,90.326,97899999.0
2005-11-24 16:52:00,90.298,90.331,90.298,90.323,285699999.0
2005-11-24 16:53:00,90.33,90.339,90.309,90.317,203399997.0
2005-11-24 16:54:00,90.324,90.352,90.324,90.352,206100002.0
2005-11-24 16:55:00,90.352,90.356,90.322,90.322,217700001.0
2005-11-24 16:56:00,90.336,90.352,90.331,90.352,139999998.0
2005-11-24 16:57:00,90.344,90.357,90.329,90.342,197399998.0
2005-11-24 16:58:00,90.322,90.347,90.321,90.326,187999998.0
2005-11-24 16:59:00,90.332,90.336,90.309,90.317,298700000.0
2005-11-24 17:00:00,90.338,90.34,90.313,90.332,321399999.0
2005-11-24 17:01:00,90.335,90.337,90.306,90.322,181399997.0
2005-11-24 17:02:00,90.311,90.325,90.298,90.32,214599995.0
2005-11-24 17:03:00,90.31,90.329,90.296,90.32,275399998.0
2005-11-24 17:04:00,90.318,90.333,90.301,90.318,133299998.0
2005-11-24 17:05:00,90.314,90.326,90.304,90.316,244300000.0
2005-11-24 17:06:00,90.306,90.335,90.306,90.324,79300000.0
2005-11-24 17:07:00,90.326,90.326,90.295,90.295,88699999.0
2005-11-24 17:08:00,90.295,90.326,90.295,90.326,91299999.0
2005-11-24 17:09:00,90.323,90.333,90.302,90.324,221799998.0
2005-11-24 17:10:00,90.309,90.328,90.307,90.324,169700001.0
2005-11-24 17:11:00,90.307,90.32,90.294,90.315,264899998.0
2005-11-24 17:12:00,90.301,90.322,90.299,90.322,212800000.0
2005-11-24 17:13:00,90.315,90.315,90.268,90.289,237900001.0
2005-11-24 17:14:00,90.298,90.303,90.267,90.294,242199996.0
2005-11-24 17:15:00,90.293,90.296,90.277,90.279,225000000.0
2005-11-24 17:16:00,90.274,90.294,90.27,90.294,183399999.0
2005-11-24 17:17:00,90.269,90.287,90.264,90.282,354599999.0
2005-11-24 17:18:00,90.279,90.288,90.266,90.276,175899999.0
2005-11-24 17:19:00,90.278,90.293,90.26,90.276,402299998.0
2005-11-24 17:20:00,90.278,90.287,90.263,90.282,241300003.0
2005-11-24 17:21:00,90.275,90.275,90.235,90.235,125800003.0
2005-11-24 17:22:00,90.257,90.273,90.248,90.268,246799997.0
2005-11-24 17:23:00,90.272,90.283,90.251,90.267,262300001.0
2005-11-24 17:24:00,90.265,90.281,90.265,90.279,41799999.0
2005-11-24 17:25:00,90.265,90.288,90.265,90.281,229599998.0
2005-11-24 17:26:00,90.273,90.287,90.248,90.258,244400001.0
2005-11-24 17:27:00,90.243,90.269,90.24,90.269,294600007.0
2005-11-24 17:28:00,90.278,90.278,90.258,90.262,170999998.0
2005-11-24 17:29:00,90.26,90.274,90.244,90.259,260100005.0
2005-11-24 17:30:00,90.254,90.276,90.24,90.258,259300002.0
2005-11-24 17:31:00,90.273,90.277,90.249,90.249,144300000.0
2005-11-24 17:32:00,90.266,90.278,90.244,90.278,431499997.0
2005-11-24 17:33:00,90.262,90.281,90.252,90.254,323199999.0
2005-11-24 17:34:00,90.273,90.285,90.268,90.281,145200000.0
2005-11-24 17:35:00,90.279,90.309,90.262,90.289,209600001.0
2005-11-24 17:36:00,90.309,90.315,90.286,90.291,225500002.0
2005-11-24 17:37:00,90.317,90.32,90.287,90.297,199700001.0
2005-11-24 17:38:00,90.309,90.32,90.3,90.315,142400003.0
2005-11-24 17:39:00,90.318,90.323,90.299,90.315,304800001.0
2005-11-24 17:40:00,90.297,90.305,90.274,90.292,185499997.0
2005-11-24 17:41:00,90.293,90.313,90.284,90.284,167900002.0
2005-11-24 17:42:00,90.298,90.301,90.274,90.275,180599999.0
2005-11-24 17:43:00,90.285,90.31,90.27,90.295,234799996.0
2005-11-24 17:44:00,90.29,90.315,90.285,90.315,300299998.0
2005-11-24 17:45:00,90.317,90.317,90.285,90.285,257999999.0
2005-11-24 17:46:00,90.283,90.301,90.278,90.298,111000000.0
2005-11-24 17:47:00,90.302,90.306,90.283,90.306,275100002.0
2005-11-24 17:48:00,90.301,90.311,90.289,90.299,26600000.0
2005-11-24 17:49:00,90.267,90.301,90.264,90.282,215199997.0
2005-11-24 17:50:00,90.29,90.314,90.276,90.297,251899999.0
2005-11-24 17:51:00,90.281,90.303,90.276,90.303,221500001.0
2005-11-24 17:52:00,90.305,90.31,90.29,90.298,208500000.0
2005-11-24 17:53:00,90.288,90.317,90.288,90.317,110800000.0
2005-11-24 17:54:00,90.312,90.318,90.29,90.305,249499998.0
2005-11-24 17:55:00,90.317,90.317,90.286,90.29,238299999.0
2005-11-24 17:56:00,90.312,90.32,90.291,90.296,127700002.0
2005-11-24 17:57:00,90.31,90.31,90.284,90.286,243700000.0
2005-11-24 17:58:00,90.302,90.315,90.284,90.292,140799998.0
2005-11-24 17:59:00,90.293,90.316,90.293,90.306,171599998.0
2005-11-24 18:00:00,90.298,90.315,90.287,90.308,314899998.0
2005-11-24 18:01:00,90.283,90.315,90.283,90.297,1938300003.0
2005-11-24 18:02:00,90.32,90.32,90.31,90.31,1818399988.0
2005-11-24 18:03:00,90.3,90.3,90.27,90.27,1818399988.0
2005-11-24 18:04:00,90.26,90.28,90.26,90.27,1818399988.0
2005-11-24 18:06:00,90.28,90.29,90.27,90.27,1818399988.0
2005-11-24 18:07:00,90.28,90.28,90.26,90.27,1818399988.0
2005-11-24 18:08:00,90.26,90.27,90.24,90.26,1818399988.0
2005-11-24 18:09:00,90.3,90.304,90.265,90.265,1818399988.0
2005-11-24 18:10:00,90.272,90.295,90.259,90.283,2009800005.0
2005-11-24 18:11:00,90.267,90.303,90.267,90.292,1097600003.0
2005-11-24 18:12:00,90.285,90.3,90.264,90.282,1091299997.0
2005-11-24 18:13:00,90.285,90.306,90.264,90.273,1640399996.0
2005-11-24 18:14:00,90.27,90.28,90.27,90.28,1234499987.0
2005-11-24 18:15:00,90.27,90.28,90.27,90.28,1234499987.0
2005-11-24 18:16:00,90.29,90.29,90.28,90.28,1234499987.0
2005-11-24 18:17:00,90.266,90.301,90.266,90.288,1234499987.0
2005-11-24 18:18:00,90.29,90.301,90.264,90.265,1016200000.0
2005-11-24 18:19:00,90.277,90.284,90.25,90.267,2136899972.0
2005-11-24 18:20:00,90.28,90.297,90.263,90.268,2092500002.0
2005-11-24 18:21:00,90.275,90.298,90.271,90.29,1793899990.0
2005-11-24 18:22:00,90.28,90.312,90.271,90.312,1371299993.0
2005-11-24 18:23:00,90.4,90.4,90.4,90.4,1873199994.0
2005-11-24 18:24:00,90.39,90.4,90.39,90.4,1873199994.0
2005-11-24 18:25:00,90.39,90.39,90.39,90.39,1873199994.0
2005-11-24 18:26:00,90.282,90.308,90.277,90.304,1873199994.0
2005-11-24 18:27:00,90.284,90.307,90.279,90.286,1306099997.0
2005-11-24 18:28:00,90.282,90.314,90.273,90.302,1421199990.0
2005-11-24 18:29:00,90.289,90.307,90.273,90.3,1259200004.0
2005-11-24 18:30:00,90.293,90.311,90.282,90.3,956300001.0
2005-11-24 18:31:00,90.293,90.309,90.281,90.289,1356399999.0
2005-11-24 18:32:00,90.289,90.307,90.275,90.295,1719999987.0
2005-11-24 18:33:00,90.4,90.41,90.39,90.41,1996799998.0
2005-11-24 18:34:00,90.277,90.305,90.263,90.293,1996799998.0
2005-11-24 18:35:00,90.295,90.321,90.287,90.317,1757299995.0
2005-11-24 18:36:00,90.322,90.329,90.295,90.31,1095700000.0
2005-11-24 18:37:00,90.31,90.315,90.284,90.291,868800006.0
2005-11-24 18:38:00,90.301,90.301,90.256,90.294,1022899997.0
2005-11-24 18:39:00,90.294,90.295,90.267,90.268,975200001.0
2005-11-24 18:40:00,90.263,90.302,90.263,90.292,1646699980.0
2005-11-24 18:41:00,90.278,90.299,90.274,90.292,746399992.0
2005-11-24 18:42:00,90.272,90.291,90.254,90.287,1131899990.0
2005-11-24 18:43:00,90.292,90.292,90.267,90.267,537499999.0
2005-11-24 18:44:00,90.269,90.269,90.224,90.224,635099997.0
2005-11-24 18:45:00,90.24,90.256,90.222,90.23,625099999.0
2005-11-24 18:46:00,90.244,90.267,90.242,90.257,727499996.0
2005-11-24 18:47:00,90.239,90.254,90.235,90.253,223699999.0
2005-11-24 18:48:00,90.253,90.266,90.236,90.254,553199996.0
2005-11-24 18:49:00,90.27,90.27,90.241,90.249,638499998.0
2005-11-24 18:50:00,90.24,90.264,90.239,90.255,930699994.0
2005-11-24 18:51:00,90.26,90.296,90.248,90.275,1115299992.0
2005-11-24 18:52:00,90.296,90.305,90.27,90.288,1271599995.0
2005-11-24 18:53:00,90.285,90.285,90.244,90.266,1256599996.0
2005-11-24 18:54:00,90.256,90.273,90.239,90.253,1295499993.0
2005-11-24 18:55:00,90.25,90.25,90.204,90.21,1835200006.0
2005-11-24 18:56:00,90.23,90.241,90.21,90.219,254100000.0
2005-11-24 18:57:00,90.221,90.234,90.221,90.234,213299999.0
2005-11-24 18:58:00,90.254,90.284,90.237,90.284,1149999993.0
2005-11-24 18:59:00,90.272,90.29,90.266,90.285,1153799996.0
2005-11-24 19:00:00,90.286,90.294,90.271,90.272,196899999.0
2005-11-24 19:01:00,90.284,90.309,90.28,90.298,424499995.0
2005-11-24 19:02:00,90.282,90.3,90.275,90.288,137000000.0
2005-11-24 19:03:00,90.281,90.281,90.24,90.24,598099991.0
2005-11-24 19:04:00,90.239,90.255,90.227,90.231,506199995.0
2005-11-24 19:05:00,90.248,90.255,90.234,90.238,549900005.0
2005-11-24 19:06:00,90.253,90.262,90.229,90.229,956199998.0
2005-11-24 19:07:00,90.241,90.273,90.228,90.243,1403800001.0
2005-11-24 19:08:00,90.218,90.242,90.211,90.215,1907499997.0
2005-11-24 19:09:00,90.218,90.24,90.203,90.223,692199996.0
2005-11-24 19:10:00,90.219,90.227,90.196,90.223,229599999.0
2005-11-24 19:11:00,90.229,90.244,90.215,90.219,492399997.0
2005-11-24 19:12:00,90.236,90.26,90.224,90.251,172899998.0
2005-11-24 19:13:00,90.26,90.26,90.23,90.23,461899998.0
2005-11-24 19:14:00,90.239,90.259,90.236,90.259,283199996.0
2005-11-24 19:15:00,90.259,90.259,90.229,90.246,1034800002.0
2005-11-24 19:16:00,90.255,90.267,90.242,90.251,480199999.0
2005-11-24 19:17:00,90.262,90.267,90.233,90.248,850699998.0
2005-11-24 19:18:00,90.254,90.279,90.25,90.269,606299996.0
2005-11-24 19:19:00,90.264,90.3,90.243,90.277,1046699993.0
2005-11-24 19:20:00,90.311,90.36,90.311,90.349,986099999.0
2005-11-24 19:21:00,90.348,90.365,90.332,90.356,615499999.0
2005-11-24 19:22:00,90.362,90.368,90.343,90.356,206400000.0
2005-11-24 19:23:00,90.351,90.378,90.343,90.372,1612699985.0
2005-11-24 19:24:00,90.375,90.386,90.36,90.379,674599991.0
2005-11-24 19:25:00,90.377,90.38,90.349,90.356,1232800000.0
2005-11-24 19:26:00,90.357,90.383,90.351,90.37,1801500006.0
2005-11-24 19:27:00,90.379,90.39,90.362,90.369,1292599993.0
2005-11-24 19:28:00,90.373,90.397,90.362,90.397,1002799997.0
2005-11-24 19:29:00,90.392,90.411,90.378,90.398,338500000.0
2005-11-24 19:30:00,90.399,90.414,90.391,90.41,1174099999.0
2005-11-24 19:31:00,90.395,90.41,90.375,90.385,576499994.0
2005-11-24 19:32:00,90.385,90.385,90.36,90.368,1073400000.0
2005-11-24 19:33:00,90.365,90.389,90.36,90.388,706199999.0
2005-11-24 19:34:00,90.396,90.413,90.384,90.396,1275699996.0
2005-11-24 19:35:00,90.415,90.426,90.384,90.405,935099998.0
2005-11-24 19:36:00,90.407,90.424,90.393,90.422,584199996.0
2005-11-24 19:37:00,90.428,90.429,90.402,90.402,224499998.0
2005-11-24 19:38:00,90.415,90.428,90.391,90.394,944200001.0
2005-11-24 19:39:00,90.391,90.41,90.386,90.403,717300002.0
2005-11-24 19:40:00,90.385,90.41,90.385,90.39,777199998.0
2005-11-24 19:41:00,90.387,90.415,90.387,90.392,1133999999.0
2005-11-24 19:42:00,90.39,90.411,90.388,90.403,932599998.0
2005-11-24 19:43:00,90.393,90.398,90.371,90.385,507900002.0
2005-11-24 19:44:00,90.375,90.4,90.359,90.376,877299997.0
2005-11-24 19:45:00,90.375,90.383,90.357,90.37,262400000.0
2005-11-24 19:46:00,90.361,90.385,90.357,90.381,562399996.0
2005-11-24 19:47:00,90.388,90.407,90.37,90.393,292199998.0
2005-11-24 19:48:00,90.39,90.41,90.381,90.397,1269199999.0
2005-11-24 19:49:00,90.403,90.403,90.374,90.375,653899996.0
2005-11-24 19:50:00,90.366,90.385,90.36,90.38,417200004.0
2005-11-24 19:51:00,90.36,90.39,90.36,90.375,690300003.0
2005-11-24 19:52:00,90.357,90.381,90.356,90.373,341699999.0
2005-11-24 19:53:00,90.372,90.377,90.348,90.352,686299998.0
2005-11-24 19:54:00,90.368,90.376,90.354,90.36,778400005.0
2005-11-24 19:55:00,90.354,90.376,90.347,90.366,244900000.0
2005-11-24 19:56:00,90.355,90.368,90.341,90.355,576099996.0
2005-11-24 19:57:00,90.342,90.36,90.331,90.352,683699998.0
2005-11-24 19:58:00,90.345,90.352,90.322,90.333,818699994.0
2005-11-24 19:59:00,90.331,90.35,90.322,90.345,783199993.0
2005-11-24 20:00:00,90.347,90.363,90.334,90.345,578500006.0
2005-11-24 20:01:00,90.354,90.368,90.337,90.363,573299996.0
2005-11-24 20:02:00,90.352,90.379,90.35,90.373,648600000.0
2005-11-24 20:03:00,90.376,90.395,90.361,90.38,346999997.0
2005-11-24 20:04:00,90.398,90.398,90.373,90.382,413799996.0
2005-11-24 20:05:00,90.391,90.401,90.377,90.387,476300000.0
2005-11-24 20:06:00,90.378,90.4,90.354,90.377,680999989.0
2005-11-24 20:07:00,90.376,90.388,90.361,90.383,364499996.0
2005-11-24 20:08:00,90.387,90.387,90.354,90.374,649199995.0
2005-11-24 20:09:00,90.382,90.388,90.36,90.363,555200000.0
2005-11-24 20:10:00,90.37,90.387,90.361,90.377,535500001.0
2005-11-24 20:11:00,90.359,90.385,90.336,90.375,1451599996.0
2005-11-24 20:12:00,90.367,90.38,90.347,90.359,1583799984.0
2005-11-24 20:13:00,90.38,90.385,90.356,90.364,818399992.0
2005-11-24 20:14:00,90.356,90.374,90.34,90.363,495499996.0
2005-11-24 20:15:00,90.355,90.381,90.348,90.368,1001699995.0
2005-11-24 20:16:00,90.357,90.376,90.337,90.353,1374599995.0
2005-11-24 20:17:00,90.359,90.381,90.347,90.365,276900004.0
2005-11-24 20:18:00,90.385,90.385,90.358,90.359,199400002.0
2005-11-24 20:19:00,90.352,90.357,90.335,90.356,723899998.0
2005-11-24 20:20:00,90.368,90.381,90.345,90.353,1719299994.0
2005-11-24 20:21:00,90.36,90.38,90.359,90.375,477400001.0
2005-11-24 20:22:00,90.352,90.385,90.352,90.375,769499997.0
2005-11-24 20:23:00,90.372,90.39,90.361,90.384,776799994.0
2005-11-24 20:24:00,90.385,90.39,90.365,90.378,509600002.0
2005-11-24 20:25:00,90.381,90.395,90.362,90.38,665200005.0
2005-11-24 20:26:00,90.366,90.383,90.36,90.376,527199997.0
2005-11-24 20:27:00,90.378,90.378,90.344,90.352,1001899993.0
2005-11-24 20:28:00,90.37,90.375,90.349,90.365,2129500006.0
2005-11-24 20:29:00,90.39,90.39,90.39,90.39,1562699995.0
2005-11-24 20:31:00,90.387,90.387,90.357,90.368,1562699995.0
2005-11-24 20:32:00,90.37,90.385,90.352,90.375,1972499992.0
2005-11-24 20:33:00,90.382,90.388,90.35,90.376,762299991.0
2005-11-24 20:34:00,90.389,90.399,90.367,90.367,382799995.0
2005-11-24 20:35:00,90.357,90.373,90.348,90.368,561900004.0
2005-11-24 20:36:00,90.369,90.369,90.337,90.346,494299996.0
2005-11-24 20:37:00,90.34,90.364,90.324,90.346,594499999.0
2005-11-24 20:38:00,90.329,90.355,90.321,90.35,1349399997.0
2005-11-24 20:39:00,90.354,90.366,90.339,90.343,1302500007.0
2005-11-24 20:40:00,90.344,90.371,90.342,90.363,1561799992.0
2005-11-24 20:41:00,90.344,90.36,90.333,90.36,744199991.0
2005-11-24 20:42:00,90.346,90.36,90.327,90.35,985000004.0
2005-11-24 20:43:00,90.34,90.369,90.336,90.355,627399997.0
2005-11-24 20:44:00,90.351,90.368,90.338,90.368,1280700001.0
2005-11-24 20:45:00,90.362,90.37,90.343,90.36,1060899993.0
2005-11-24 20:46:00,90.365,90.37,90.34,90.342,853900000.0
2005-11-24 20:47:00,90.342,90.375,90.34,90.365,1313900003.0
2005-11-24 20:48:00,90.348,90.368,90.341,90.357,933600000.0
2005-11-24 20:49:00,90.345,90.364,90.336,90.338,870599992.0
2005-11-24 20:50:00,90.352,90.352,90.321,90.321,916499996.0
2005-11-24 20:51:00,90.333,90.356,90.33,90.352,623599999.0
2005-11-24 20:52:00,90.355,90.365,90.338,90.358,575599996.0
2005-11-24 20:53:00,90.347,90.36,90.328,90.36,1562299999.0
2005-11-24 20:54:00,90.342,90.361,90.331,90.352,372500000.0
2005-11-24 20:55:00,90.346,90.365,90.331,90.348,1316200000.0
2005-11-24 20:56:00,90.336,90.361,90.323,90.34,1133299995.0
2005-11-24 20:57:00,90.334,90.361,90.333,90.347,1571199997.0
2005-11-24 20:58:00,90.39,90.4,90.39,90.4,694999996.0
2005-11-24 20:59:00,90.39,90.4,90.39,90.4,694999996.0
2005-11-24 21:01:00,90.39,90.39,90.39,90.39,694999996.0
2005-11-24 21:02:00,90.332,90.358,90.323,90.358,694999996.0
2005-11-24 21:03:00,90.36,90.365,90.339,90.34,622900003.0
2005-11-24 21:04:00,90.355,90.36,90.336,90.339,345299999.0
2005-11-24 21:05:00,90.33,90.36,90.33,90.36,279199995.0
2005-11-24 21:06:00,90.345,90.369,90.345,90.362,563399998.0
2005-11-24 21:07:00,90.341,90.365,90.338,90.36,671100001.0
2005-11-24 21:08:00,90.34,90.376,90.34,90.359,646699994.0
2005-11-24 21:09:00,90.355,90.36,90.338,90.34,272499996.0
2005-11-24 21:10:00,90.35,90.365,90.34,90.355,454199994.0
2005-11-24 21:11:00,90.34,90.36,90.339,90.355,427799991.0
2005-11-24 21:12:00,90.33,90.36,90.33,90.36,603800000.0
2005-11-24 21:13:00,90.355,90.366,90.335,90.335,895099989.0
2005-11-24 21:14:00,90.349,90.365,90.338,90.36,1001699991.0
2005-11-24 21:15:00,90.353,90.37,90.338,90.365,1013900001.0
2005-11-24 21:16:00,90.355,90.375,90.349,90.365,686699996.0
2005-11-24 21:17:00,90.356,90.375,90.336,90.365,1497200009.0
2005-11-24 21:18:00,90.366,90.373,90.344,90.356,783399999.0
2005-11-24 21:19:00,90.354,90.389,90.354,90.385,955999991.0
2005-11-24 21:20:00,90.378,90.385,90.357,90.375,1747399989.0
2005-11-24 21:21:00,90.377,90.381,90.344,90.35,1959399997.0
2005-11-24 21:22:00,90.35,90.37,90.336,90.365,1565599991.0
2005-11-24 21:23:00,90.37,90.375,90.338,90.37,991799994.0
2005-11-24 21:24:00,90.359,90.375,90.344,90.37,785100001.0
2005-11-24 21:25:00,90.362,90.367,90.337,90.342,1317299999.0
2005-11-24 21:26:00,90.34,90.365,90.34,90.355,578399998.0
2005-11-24 21:27:00,90.34,90.36,90.339,90.355,470899998.0
2005-11-24 21:28:00,90.348,90.36,90.338,90.36,316800000.0
2005-11-24 21:29:00,90.36,90.369,90.343,90.367,640899992.0
2005-11-24 21:30:00,90.37,90.37,90.34,90.35,365899996.0
2005-11-24 21:31:00,90.362,90.37,90.341,90.358,238199995.0
2005-11-24 21:32:00,90.375,90.375,90.352,90.359,1503800000.0
2005-11-24 21:33:00,90.365,90.37,90.349,90.35,243199997.0
2005-11-24 21:34:00,90.358,90.375,90.34,90.36,465299997.0
2005-11-24 21:35:00,90.37,90.37,90.343,90.35,301300001.0
2005-11-24 21:36:00,90.364,90.378,90.345,90.359,152500001.0
2005-11-24 21:37:00,90.351,90.381,90.351,90.373,475199997.0
2005-11-24 21:38:00,90.366,90.374,90.352,90.357,307199997.0
2005-11-24 21:39:00,90.361,90.385,90.356,90.385,214999997.0
2005-11-24 21:40:00,90.366,90.385,90.352,90.375,486400003.0
2005-11-24 21:41:00,90.375,90.38,90.35,90.35,438500001.0
2005-11-24 21:42:00,90.368,90.38,90.35,90.37,757999993.0
2005-11-24 21:43:00,90.377,90.377,90.349,90.352,719999992.0
2005-11-24 21:44:00,90.351,90.377,90.342,90.377,1373099997.0
2005-11-24 21:45:00,90.372,90.373,90.341,90.36,874400003.0
2005-11-24 21:46:00,90.348,90.37,90.34,90.34,461499998.0
2005-11-24 21:47:00,90.351,90.375,90.351,90.365,689499999.0
2005-11-24 21:48:00,90.358,90.37,90.35,90.365,332999999.0
2005-11-24 21:49:00,90.37,90.375,90.342,90.346,676099998.0
2005-11-24 21:50:00,90.366,90.377,90.351,90.364,155400002.0
2005-11-24 21:51:00,90.385,90.397,90.361,90.376,415200001.0
2005-11-24 21:52:00,90.368,90.38,90.347,90.351,623999997.0
2005-11-24 21:53:00,90.37,90.37,90.35,90.35,307399998.0
2005-11-24 21:54:00,90.37,90.37,90.35,90.35,187499998.0
2005-11-24 21:55:00,90.351,90.377,90.35,90.367,327600004.0
2005-11-24 21:56:00,90.377,90.382,90.36,90.366,521099994.0
2005-11-24 21:57:00,90.367,90.383,90.36,90.363,258300001.0
2005-11-24 21:58:00,90.378,90.382,90.364,90.375,234999998.0
2005-11-24 21:59:00,90.381,90.381,90.341,90.351,467699994.0
2005-11-24 22:00:00,90.375,90.38,90.342,90.355,707299995.0
2005-11-24 22:01:00,90.373,90.381,90.351,90.36,904899991.0
2005-11-24 22:02:00,90.365,90.375,90.347,90.351,1032399992.0
2005-11-24 22:03:00,90.364,90.378,90.349,90.357,272800003.0
2005-11-24 22:04:00,90.385,90.385,90.352,90.359,847600002.0
2005-11-24 22:05:00,90.374,90.377,90.34,90.351,401000003.0
2005-11-24 22:06:00,90.365,90.365,90.34,90.34,206000002.0
2005-11-24 22:07:00,90.343,90.36,90.342,90.357,66700000.0
2005-11-24 22:08:00,90.363,90.364,90.34,90.34,187299998.0
2005-11-24 22:09:00,90.365,90.365,90.34,90.34,223000000.0
2005-11-24 22:10:00,90.358,90.388,90.351,90.375,252299999.0
2005-11-24 22:11:00,90.368,90.391,90.358,90.378,321399998.0
2005-11-24 22:12:00,90.362,90.384,90.342,90.384,377100000.0
2005-11-24 22:13:00,90.383,90.383,90.345,90.358,457200000.0
2005-11-24 22:14:00,90.375,90.375,90.356,90.36,339200004.0
2005-11-24 22:15:00,90.36,90.38,90.357,90.373,502799999.0
2005-11-24 22:16:00,90.373,90.377,90.351,90.351,507899990.0
2005-11-24 22:17:00,90.371,90.377,90.352,90.363,159699998.0
2005-11-24 22:18:00,90.352,90.373,90.352,90.372,224399997.0
2005-11-24 22:19:00,90.38,90.389,90.361,90.361,163999998.0
2005-11-24 22:20:00,90.366,90.388,90.364,90.388,166000000.0
2005-11-24 22:21:00,90.379,90.388,90.364,90.367,194200000.0
2005-11-24 22:22:00,90.387,90.387,90.356,90.356,494700003.0
2005-11-24 22:23:00,90.357,90.382,90.357,90.382,157499999.0
2005-11-24 22:24:00,90.383,90.383,90.364,90.364,69900000.0
2005-11-24 22:25:00,90.375,90.38,90.36,90.368,291500000.0
2005-11-24 22:26:00,90.351,90.373,90.351,90.373,103300000.0
2005-11-24 22:27:00,90.382,90.391,90.364,90.369,712600000.0
2005-11-24 22:28:00,90.372,90.395,90.365,90.385,280700000.0
2005-11-24 22:29:00,90.39,90.39,90.35,90.35,388400005.0
2005-11-24 22:30:00,90.366,90.388,90.359,90.382,500400005.0
2005-11-24 22:31:00,90.36,90.375,90.356,90.375,125299999.0
2005-11-24 22:32:00,90.37,90.38,90.352,90.356,235400001.0
2005-11-24 22:33:00,90.36,90.377,90.356,90.373,625199995.0
2005-11-24 22:34:00,90.373,90.38,90.352,90.357,497699999.0
2005-11-24 22:35:00,90.38,90.38,90.36,90.36,250800003.0
2005-11-24 22:36:00,90.38,90.382,90.353,90.361,349599998.0
2005-11-24 22:37:00,90.362,90.383,90.358,90.362,193999999.0
2005-11-24 22:38:00,90.378,90.383,90.364,90.364,214899995.0
2005-11-24 22:39:00,90.369,90.385,90.361,90.385,269699998.0
2005-11-24 22:40:00,90.385,90.388,90.365,90.365,369199997.0
2005-11-24 22:41:00,90.383,90.385,90.364,90.369,286000004.0
2005-11-24 22:42:00,90.371,90.385,90.351,90.37,239399998.0
2005-11-24 22:43:00,90.376,90.391,90.36,90.367,842899994.0
2005-11-24 22:44:00,90.382,90.386,90.354,90.354,517099998.0
2005-11-24 22:45:00,90.358,90.375,90.335,90.373,492999998.0
2005-11-24 22:46:00,90.361,90.379,90.344,90.374,471100000.0
2005-11-24 22:47:00,90.375,90.38,90.355,90.36,314999998.0
2005-11-24 22:48:00,90.357,90.38,90.339,90.365,608099999.0
2005-11-24 22:49:00,90.35,90.385,90.35,90.375,479500000.0
2005-11-24 22:50:00,90.36,90.375,90.342,90.36,220400000.0
2005-11-24 22:51:00,90.36,90.376,90.343,90.37,642299995.0
2005-11-24 22:52:00,90.366,90.38,90.361,90.375,98599999.0
2005-11-24 22:53:00,90.385,90.389,90.325,90.353,377300002.0
2005-11-24 22:54:00,90.362,90.39,90.362,90.385,133400000.0
2005-11-24 22:55:00,90.366,90.383,90.354,90.372,336800000.0
2005-11-24 22:56:00,90.345,90.365,90.341,90.36,274099999.0
2005-11-24 22:57:00,90.367,90.374,90.339,90.349,265600000.0
2005-11-24 22:58:00,90.36,90.375,90.36,90.375,4500000.0
2005-11-24 22:59:00,90.36,90.381,90.314,90.363,193599999.0
2005-11-24 23:00:00,90.369,90.39,90.364,90.385,231199996.0
2005-11-24 23:01:00,90.385,90.385,90.362,90.366,170200002.0
2005-11-24 23:02:00,90.381,90.392,90.369,90.39,230399998.0
2005-11-24 23:03:00,90.39,90.395,90.368,90.379,282900001.0
2005-11-24 23:04:00,90.367,90.368,90.342,90.348,50300000.0
2005-11-24 23:05:00,90.348,90.373,90.348,90.373,167099999.0
2005-11-24 23:06:00,90.362,90.372,90.351,90.354,113900002.0
2005-11-24 23:07:00,90.364,90.377,90.345,90.364,223500003.0
2005-11-24 23:08:00,90.373,90.375,90.349,90.357,311800000.0
2005-11-24 23:09:00,90.357,90.373,90.352,90.366,103099999.0
2005-11-24 23:10:00,90.35,90.365,90.35,90.365,43099999.0
2005-11-24 23:11:00,90.361,90.381,90.358,90.369,208199999.0
2005-11-24 23:12:00,90.366,90.376,90.349,90.363,245400000.0
2005-11-24 23:13:00,90.373,90.383,90.352,90.373,223800002.0
2005-11-24 23:14:00,90.385,90.385,90.36,90.36,269400000.0
2005-11-24 23:15:00,90.377,90.38,90.364,90.369,69399998.0
2005-11-24 23:16:00,90.37,90.385,90.351,90.369,300100001.0
2005-11-24 23:17:00,90.37,90.385,90.353,90.369,287099996.0
2005-11-24 23:18:00,90.38,90.38,90.36,90.36,182200002.0
2005-11-24 23:19:00,90.37,90.375,90.352,90.358,73000001.0
2005-11-24 23:20:00,90.377,90.38,90.357,90.368,158299999.0
2005-11-24 23:21:00,90.375,90.38,90.358,90.368,311700000.0
2005-11-24 23:22:00,90.38,90.38,90.35,90.35,204299996.0
2005-11-24 23:23:00,90.365,90.385,90.36,90.373,181199998.0
2005-11-24 23:24:00,90.365,90.385,90.36,90.361,277400001.0
2005-11-24 23:25:00,90.38,90.38,90.362,90.362,74700000.0
2005-11-24 23:26:00,90.359,90.385,90.359,90.385,157600000.0
2005-11-24 23:27:00,90.375,90.375,90.36,90.36,28399999.0
2005-11-24 23:28:00,90.382,90.382,90.352,90.352,209499998.0
2005-11-24 23:29:00,90.373,90.374,90.349,90.354,222099993.0
2005-11-24 23:30:00,90.37,90.37,90.349,90.35,129700000.0
2005-11-24 23:31:00,90.366,90.377,90.351,90.364,122999998.0
2005-11-24 23:32:00,90.36,90.38,90.358,90.375,251000000.0
2005-11-24 23:33:00,90.349,90.38,90.349,90.38,130600001.0
2005-11-24 23:34:00,90.365,90.38,90.346,90.377,198799999.0
2005-11-24 23:35:00,90.38,90.404,90.365,90.401,338300001.0
2005-11-24 23:36:00,90.388,90.4,90.38,90.395,134799998.0
2005-11-24 23:37:00,90.403,90.406,90.386,90.386,118900000.0
2005-11-24 23:38:00,90.393,90.393,90.364,90.374,227500001.0
2005-11-24 23:39:00,90.399,90.399,90.357,90.357,220800000.0
2005-11-24 23:40:00,90.365,90.381,90.346,90.346,202600000.0
2005-11-24 23:41:00,90.346,90.368,90.346,90.367,270000003.0
2005-11-24 23:42:00,90.339,90.36,90.33,90.35,224600001.0
2005-11-24 23:43:00,90.34,90.36,90.34,90.36,218600002.0
2005-11-24 23:44:00,90.332,90.36,90.321,90.36,302099996.0
2005-11-24 23:45:00,90.352,90.352,90.331,90.331,18600000.0
2005-11-24 23:46:00,90.349,90.367,90.347,90.36,292500003.0
2005-11-24 23:47:00,90.352,90.358,90.335,90.344,59899998.0
2005-11-24 23:48:00,90.355,90.36,90.339,90.348,167599999.0
2005-11-24 23:49:00,90.343,90.366,90.336,90.343,186100000.0
2005-11-24 23:50:00,90.333,90.374,90.333,90.374,182899998.0
2005-11-24 23:51:00,90.371,90.373,90.349,90.352,202700002.0
2005-11-24 23:52:00,90.373,90.381,90.359,90.368,124499998.0
2005-11-24 23:53:00,90.378,90.38,90.36,90.375,207800001.0
2005-11-24 23:54:00,90.38,90.397,90.369,90.384,146299999.0
2005-11-24 23:55:00,90.373,90.394,90.373,90.388,102199998.0
2005-11-24 23:56:00,90.37,90.385,90.348,90.36,241800001.0
2005-11-24 23:57:00,90.361,90.376,90.347,90.349,246799999.0
2005-11-24 23:58:00,90.348,90.364,90.337,90.355,164499995.0
2005-11-24 23:59:00,90.355,90.355,90.34,90.34,84000000.0
2005-11-25 00:00:00,90.34,90.36,90.336,90.336,284300002.0
2005-11-25 00:01:00,90.371,90.406,90.362,90.38,318199997.0
2005-11-25 00:02:00,90.395,90.411,90.37,90.389,341400000.0
2005-11-25 00:03:00,90.407,90.409,90.375,90.38,158199999.0
2005-11-25 00:04:00,90.372,90.416,90.372,90.41,294099998.0
2005-11-25 00:05:00,90.418,90.418,90.365,90.382,158700000.0
2005-11-25 00:06:00,90.396,90.397,90.36,90.376,167199999.0
2005-11-25 00:07:00,90.367,90.394,90.356,90.365,257400001.0
2005-11-25 00:08:00,90.365,90.389,90.357,90.385,299100000.0
2005-11-25 00:09:00,90.405,90.405,90.348,90.378,271399999.0
2005-11-25 00:10:00,90.399,90.418,90.353,90.37,337599998.0
2005-11-25 00:11:00,90.369,90.395,90.349,90.368,328000000.0
2005-11-25 00:12:00,90.364,90.387,90.348,90.362,266800002.0
2005-11-25 00:13:00,90.356,90.378,90.347,90.365,160599999.0
2005-11-25 00:14:00,90.355,90.394,90.348,90.385,248600001.0
2005-11-25 00:15:00,90.392,90.392,90.347,90.363,257100004.0
2005-11-25 00:16:00,90.381,90.381,90.344,90.354,261499996.0
2005-11-25 00:17:00,90.371,90.375,90.34,90.344,176600000.0
2005-11-25 00:18:00,90.362,90.377,90.343,90.369,281899997.0
2005-11-25 00:19:00,90.349,90.384,90.341,90.359,286699996.0
2005-11-25 00:20:00,90.351,90.376,90.321,90.332,253500000.0
2005-11-25 00:21:00,90.37,90.375,90.339,90.367,182199999.0
2005-11-25 00:22:00,90.357,90.365,90.342,90.344,213900001.0
2005-11-25 00:23:00,90.337,90.387,90.334,90.353,151100000.0
2005-11-25 00:24:00,90.394,90.394,90.34,90.341,150099999.0
2005-11-25 00:25:00,90.351,90.395,90.351,90.379,242699997.0
2005-11-25 00:26:00,90.365,90.382,90.344,90.362,184700000.0
2005-11-25 00:27:00,90.365,90.376,90.343,90.343,220500001.0
2005-11-25 00:28:00,90.369,90.376,90.341,90.354,322900001.0
2005-11-25 00:29:00,90.347,90.386,90.339,90.386,210700001.0
2005-11-25 00:30:00,90.34,90.363,90.324,90.355,78000001.0
2005-11-25 00:31:00,90.341,90.369,90.326,90.358,223700003.0
2005-11-25 00:32:00,90.317,90.348,90.317,90.344,252400000.0
2005-11-25 00:33:00,90.364,90.364,90.323,90.334,214200000.0
2005-11-25 00:34:00,90.312,90.349,90.294,90.322,266199999.0
2005-11-25 00:35:00,90.332,90.353,90.313,90.331,169699999.0
2005-11-25 00:36:00,90.327,90.352,90.314,90.319,311999998.0
2005-11-25 00:37:00,90.332,90.34,90.294,90.294,289400005.0
2005-11-25 00:38:00,90.303,90.343,90.299,90.337,221599998.0
2005-11-25 00:39:00,90.328,90.329,90.303,90.313,214899996.0
2005-11-25 00:40:00,90.35,90.355,90.308,90.308,190799997.0
2005-11-25 00:41:00,90.343,90.343,90.31,90.313,121700002.0
2005-11-25 00:42:00,90.312,90.315,90.292,90.3,279700003.0
2005-11-25 00:43:00,90.284,90.31,90.284,90.31,39599999.0
2005-11-25 00:44:00,90.305,90.31,90.281,90.281,134400001.0
2005-11-25 00:45:00,90.296,90.319,90.292,90.314,168400001.0
2005-11-25 00:46:00,90.3,90.325,90.296,90.325,127099999.0
2005-11-25 00:47:00,90.303,90.325,90.295,90.325,348699998.0
2005-11-25 00:48:00,90.3,90.315,90.272,90.291,326099997.0
2005-11-25 00:49:00,90.285,90.308,90.285,90.308,167599999.0
2005-11-25 00:50:00,90.294,90.31,90.293,90.3,131600000.0
2005-11-25 00:51:00,90.286,90.312,90.281,90.312,237699999.0
2005-11-25 00:52:00,90.293,90.307,90.277,90.295,200499998.0
2005-11-25 00:53:00,90.288,90.3,90.28,90.3,306200005.0
2005-11-25 00:54:00,90.303,90.311,90.286,90.292,216700000.0
2005-11-25 00:55:00,90.305,90.322,90.29,90.312,176300000.0
2005-11-25 00:56:00,90.293,90.321,90.293,90.31,162300002.0
2005-11-25 00:57:00,90.312,90.318,90.293,90.302,221999997.0
2005-11-25 00:58:00,90.31,90.31,90.284,90.284,218799999.0
2005-11-25 00:59:00,90.302,90.318,90.294,90.318,236400000.0
2005-11-25 01:00:00,90.289,90.321,90.289,90.307,239899999.0
2005-11-25 01:01:00,90.308,90.317,90.296,90.304,101100001.0
2005-11-25 01:02:00,90.303,90.321,90.288,90.318,246100004.0
2005-11-25 01:03:00,90.313,90.32,90.296,90.308,152099999.0
2005-11-25 01:04:00,90.304,90.326,90.302,90.312,175599999.0
2005-11-25 01:05:00,90.317,90.338,90.312,90.312,143300000.0
2005-11-25 01:06:00,90.308,90.335,90.308,90.333,247200000.0
2005-11-25 01:07:00,90.335,90.34,90.31,90.31,170699996.0
2005-11-25 01:08:00,90.34,90.34,90.322,90.329,173800002.0
2005-11-25 01:09:00,90.32,90.34,90.316,90.34,101099997.0
2005-11-25 01:10:00,90.326,90.347,90.32,90.336,300899997.0
2005-11-25 01:11:00,90.336,90.336,90.304,90.312,272899998.0
2005-11-25 01:12:00,90.315,90.32,90.295,90.315,270199999.0
2005-11-25 01:13:00,90.312,90.326,90.291,90.313,256800005.0
2005-11-25 01:14:00,90.325,90.33,90.303,90.303,135500001.0
2005-11-25 01:15:00,90.33,90.33,90.311,90.311,92800001.0
2005-11-25 01:16:00,90.33,90.335,90.31,90.31,179300000.0
2005-11-25 01:17:00,90.32,90.325,90.301,90.309,195699997.0
2005-11-25 01:18:00,90.335,90.345,90.326,90.333,36000000.0
2005-11-25 01:19:00,90.33,90.35,90.33,90.345,158399998.0
2005-11-25 01:20:00,90.32,90.35,90.32,90.34,162700000.0
2005-11-25 01:21:00,90.328,90.351,90.322,90.336,222800003.0
2005-11-25 01:22:00,90.33,90.34,90.314,90.326,71399997.0
2005-11-25 01:23:00,90.335,90.34,90.312,90.327,84799999.0
2005-11-25 01:24:00,90.318,90.335,90.31,90.33,188500006.0
2005-11-25 01:25:00,90.326,90.352,90.322,90.352,114300000.0
2005-11-25 01:26:00,90.358,90.36,90.339,90.34,161299998.0
2005-11-25 01:27:00,90.353,90.357,90.339,90.353,246000001.0
2005-11-25 01:28:00,90.355,90.38,90.343,90.343,257400002.0
2005-11-25 01:29:00,90.331,90.372,90.331,90.358,213899999.0
2005-11-25 01:30:00,90.363,90.373,90.348,90.363,202300000.0
2005-11-25 01:31:00,90.355,90.393,90.355,90.393,223099998.0
2005-11-25 01:32:00,90.393,90.444,90.39,90.431,175200000.0
2005-11-25 01:33:00,90.426,90.426,90.387,90.408,220100000.0
2005-11-25 01:34:00,90.42,90.453,90.411,90.431,275900003.0
2005-11-25 01:35:00,90.434,90.45,90.43,90.435,313900000.0
2005-11-25 01:36:00,90.425,90.439,90.408,90.434,236300001.0
2005-11-25 01:37:00,90.438,90.466,90.422,90.451,152499998.0
2005-11-25 01:38:00,90.454,90.465,90.412,90.432,320899999.0
2005-11-25 01:39:00,90.429,90.438,90.408,90.438,244499997.0
2005-11-25 01:40:00,90.427,90.447,90.424,90.437,180099997.0
2005-11-25 01:41:00,90.418,90.451,90.418,90.442,355899997.0
2005-11-25 01:42:00,90.431,90.431,90.403,90.403,137499998.0
2005-11-25 01:43:00,90.44,90.471,90.428,90.452,152099999.0
2005-11-25 01:44:00,90.477,90.5,90.467,90.488,70600000.0
2005-11-25 01:45:00,90.485,90.497,90.441,90.45,205800002.0
2005-11-25 01:46:00,90.448,90.461,90.43,90.46,173800002.0
2005-11-25 01:47:00,90.461,90.472,90.444,90.458,199400004.0
2005-11-25 01:48:00,90.468,90.468,90.441,90.46,312799998.0
2005-11-25 01:49:00,90.457,90.472,90.437,90.437,299199997.0
2005-11-25 01:50:00,90.418,90.462,90.418,90.446,241400003.0
2005-11-25 01:51:00,90.45,90.46,90.42,90.442,310299999.0
2005-11-25 01:52:00,90.465,90.467,90.441,90.442,213299996.0
2005-11-25 01:53:00,90.458,90.466,90.434,90.435,264600003.0
2005-11-25 01:54:00,90.461,90.466,90.446,90.446,311499998.0
2005-11-25 01:55:00,90.458,90.477,90.457,90.473,144299999.0
2005-11-25 01:56:00,90.458,90.504,90.458,90.476,271999997.0
2005-11-25 01:57:00,90.484,90.489,90.457,90.458,307200001.0
2005-11-25 01:58:00,90.475,90.481,90.458,90.465,354200001.0
2005-11-25 01:59:00,90.472,90.473,90.45,90.455,271500000.0
2005-11-25 02:00:00,90.454,90.462,90.437,90.446,262199999.0
2005-11-25 02:01:00,90.461,90.472,90.438,90.47,401700003.0
2005-11-25 02:02:00,90.453,90.474,90.444,90.47,206999997.0
2005-11-25 02:03:00,90.443,90.466,90.431,90.45,280399995.0
2005-11-25 02:04:00,90.431,90.45,90.418,90.443,197299999.0
2005-11-25 02:05:00,90.435,90.465,90.435,90.46,246900000.0
2005-11-25 02:06:00,90.443,90.467,90.438,90.45,133299998.0
2005-11-25 02:07:00,90.428,90.455,90.425,90.447,265200005.0
2005-11-25 02:08:00,90.447,90.458,90.433,90.439,307200001.0
2005-11-25 02:09:00,90.431,90.459,90.431,90.455,222199998.0
2005-11-25 02:10:00,90.43,90.447,90.424,90.445,335000000.0
2005-11-25 02:11:00,90.442,90.45,90.414,90.422,172499998.0
2005-11-25 02:12:00,90.425,90.444,90.424,90.438,229299997.0
2005-11-25 02:13:00,90.413,90.431,90.4,90.405,284100001.0
2005-11-25 02:14:00,90.432,90.434,90.419,90.419,213499999.0
2005-11-25 02:15:00,90.44,90.455,90.426,90.435,514900000.0
2005-11-25 02:16:00,90.441,90.452,90.421,90.423,309099996.0
2005-11-25 02:17:00,90.446,90.446,90.415,90.415,47699999.0
2005-11-25 02:18:00,90.438,90.451,90.426,90.434,129599996.0
2005-11-25 02:19:00,90.438,90.467,90.438,90.467,172500001.0
2005-11-25 02:20:00,90.453,90.464,90.441,90.448,279100000.0
2005-11-25 02:21:00,90.447,90.454,90.432,90.432,156299999.0
2005-11-25 02:22:00,90.447,90.455,90.433,90.443,216700000.0
2005-11-25 02:23:00,90.44,90.452,90.431,90.45,320399997.0
2005-11-25 02:24:00,90.437,90.453,90.424,90.442,270500000.0
2005-11-25 02:25:00,90.447,90.447,90.415,90.425,252900002.0
2005-11-25 02:26:00,90.452,90.452,90.417,90.417,117299997.0
2005-11-25 02:27:00,90.457,90.467,90.435,90.435,235999999.0
2005-11-25 02:28:00,90.434,90.455,90.43,90.435,106999999.0
2005-11-25 02:29:00,90.44,90.46,90.439,90.46,328599997.0
2005-11-25 02:30:00,90.432,90.456,90.432,90.448,182799998.0
2005-11-25 02:31:00,90.453,90.457,90.432,90.436,143000002.0
2005-11-25 02:32:00,90.448,90.462,90.435,90.46,303900001.0
2005-11-25 02:33:00,90.461,90.466,90.45,90.454,38900000.0
2005-11-25 02:34:00,90.432,90.481,90.432,90.467,196400003.0
2005-11-25 02:35:00,90.446,90.484,90.446,90.484,241599997.0
2005-11-25 02:36:00,90.471,90.49,90.468,90.49,259500001.0
2005-11-25 02:37:00,90.487,90.494,90.458,90.481,129199999.0
2005-11-25 02:38:00,90.481,90.498,90.475,90.492,84000000.0
2005-11-25 02:39:00,90.486,90.496,90.473,90.484,65300002.0
2005-11-25 02:40:00,90.492,90.498,90.468,90.484,90300000.0
2005-11-25 02:41:00,90.498,90.498,90.469,90.481,415000000.0
2005-11-25 02:42:00,90.486,90.496,90.47,90.496,320599997.0
2005-11-25 02:43:00,90.479,90.514,90.479,90.503,141900003.0
2005-11-25 02:44:00,90.504,90.507,90.484,90.494,283199998.0
2005-11-25 02:45:00,90.502,90.503,90.484,90.492,180199999.0
2005-11-25 02:46:00,90.503,90.516,90.484,90.484,375500000.0
2005-11-25 02:47:00,90.478,90.507,90.477,90.507,194200003.0
2005-11-25 02:48:00,90.51,90.513,90.482,90.488,175199998.0
2005-11-25 02:49:00,90.518,90.518,90.493,90.503,237500001.0
2005-11-25 02:50:00,90.495,90.507,90.482,90.495,118500001.0
2005-11-25 02:51:00,90.497,90.5,90.474,90.474,160299998.0
2005-11-25 02:52:00,90.494,90.506,90.478,90.488,247199995.0
2005-11-25 02:53:00,90.499,90.517,90.48,90.502,117300000.0
2005-11-25 02:54:00,90.493,90.511,90.485,90.509,239399996.0
2005-11-25 02:55:00,90.495,90.507,90.482,90.498,248300002.0
2005-11-25 02:56:00,90.492,90.507,90.474,90.487,331899998.0
2005-11-25 02:57:00,90.478,90.491,90.464,90.477,142400000.0
2005-11-25 02:58:00,90.493,90.497,90.476,90.484,244199995.0
2005-11-25 02:59:00,90.495,90.505,90.481,90.481,372300000.0
2005-11-25 03:00:00,90.477,90.497,90.473,90.493,396900002.0
2005-11-25 03:01:00,90.479,90.497,90.473,90.494,287900000.0
2005-11-25 03:02:00,90.5,90.5,90.48,90.48,155000001.0
2005-11-25 03:03:00,90.493,90.501,90.476,90.489,156600000.0
2005-11-25 03:04:00,90.499,90.506,90.487,90.493,40500001.0
2005-11-25 03:05:00,90.5,90.518,90.487,90.498,284099997.0
2005-11-25 03:06:00,90.496,90.518,90.492,90.506,266700004.0
2005-11-25 03:07:00,90.501,90.515,90.487,90.49,185599999.0
2005-11-25 03:08:00,90.51,90.515,90.482,90.49,356300000.0
2005-11-25 03:09:00,90.503,90.517,90.488,90.505,188700002.0
2005-11-25 03:10:00,90.502,90.523,90.497,90.517,225700001.0
2005-11-25 03:11:00,90.511,90.523,90.496,90.518,93900000.0
2005-11-25 03:12:00,90.507,90.543,90.507,90.537,144200000.0
2005-11-25 03:13:00,90.517,90.537,90.507,90.533,316299994.0
2005-11-25 03:14:00,90.524,90.545,90.524,90.535,161800002.0
2005-11-25 03:15:00,90.513,90.529,90.507,90.526,66199999.0
2005-11-25 03:16:00,90.53,90.53,90.51,90.51,13300000.0
2005-11-25 03:17:00,90.523,90.537,90.507,90.537,133199999.0
2005-11-25 03:18:00,90.512,90.533,90.506,90.511,237200004.0
2005-11-25 03:19:00,90.512,90.536,90.512,90.527,178399997.0
2005-11-25 03:20:00,90.525,90.533,90.503,90.503,357700000.0
2005-11-25 03:21:00,90.516,90.526,90.504,90.504,362000000.0
2005-11-25 03:22:00,90.504,90.523,90.496,90.523,236100003.0
2005-11-25 03:23:00,90.527,90.527,90.5,90.506,255299998.0
2005-11-25 03:24:00,90.512,90.534,90.508,90.533,198499996.0
2005-11-25 03:25:00,90.521,90.536,90.503,90.516,405800002.0
2005-11-25 03:26:00,90.52,90.52,90.5,90.5,269500003.0
2005-11-25 03:27:00,90.5,90.52,90.495,90.507,106199998.0
2005-11-25 03:28:00,90.5,90.515,90.5,90.515,49300000.0
2005-11-25 03:29:00,90.504,90.521,90.504,90.521,47300000.0
2005-11-25 03:30:00,90.516,90.539,90.51,90.525,130099999.0
2005-11-25 03:31:00,90.516,90.535,90.511,90.532,289599996.0
2005-11-25 03:32:00,90.534,90.534,90.492,90.496,302999999.0
2005-11-25 03:33:00,90.475,90.51,90.475,90.495,282600000.0
2005-11-25 03:34:00,90.495,90.495,90.472,90.479,275200003.0
2005-11-25 03:35:00,90.495,90.51,90.479,90.484,181800003.0
2005-11-25 03:36:00,90.497,90.501,90.482,90.483,196800002.0
2005-11-25 03:37:00,90.498,90.518,90.487,90.489,244200001.0
2005-11-25 03:38:00,90.489,90.527,90.489,90.514,240399998.0
2005-11-25 03:39:00,90.506,90.521,90.483,90.496,370300001.0
2005-11-25 03:40:00,90.492,90.525,90.492,90.515,308800004.0
2005-11-25 03:41:00,90.496,90.513,90.496,90.513,2000000.0
2005-11-25 03:42:00,90.501,90.524,90.498,90.52,289899999.0
2005-11-25 03:43:00,90.52,90.52,90.497,90.5,226199999.0
2005-11-25 03:44:00,90.519,90.53,90.479,90.514,292399999.0
2005-11-25 03:45:00,90.513,90.52,90.493,90.507,93200000.0
2005-11-25 03:46:00,90.511,90.53,90.494,90.512,132699997.0
2005-11-25 03:47:00,90.526,90.538,90.506,90.517,228999998.0
2005-11-25 03:48:00,90.519,90.519,90.494,90.494,126999999.0
2005-11-25 03:49:00,90.516,90.528,90.505,90.522,267199997.0
2005-11-25 03:50:00,90.515,90.525,90.498,90.498,157600000.0
2005-11-25 03:51:00,90.518,90.518,90.479,90.479,276299999.0
2005-11-25 03:52:00,90.49,90.508,90.483,90.508,247399998.0
2005-11-25 03:53:00,90.479,90.497,90.473,90.493,213900002.0
2005-11-25 03:54:00,90.485,90.509,90.477,90.49,173699999.0
2005-11-25 03:55:00,90.486,90.496,90.47,90.474,184999997.0
2005-11-25 03:56:00,90.483,90.495,90.448,90.491,348700002.0
2005-11-25 03:57:00,90.492,90.499,90.47,90.47,123100000.0
2005-11-25 03:58:00,90.47,90.474,90.447,90.447,269199998.0
2005-11-25 03:59:00,90.447,90.469,90.437,90.465,216300000.0
2005-11-25 04:00:00,90.445,90.458,90.424,90.458,133900001.0
2005-11-25 04:01:00,90.467,90.467,90.445,90.445,253500000.0
2005-11-25 04:02:00,90.427,90.448,90.426,90.432,156499999.0
2005-11-25 04:03:00,90.441,90.447,90.419,90.432,154000002.0
2005-11-25 04:04:00,90.425,90.442,90.406,90.416,213499998.0
2005-11-25 04:05:00,90.418,90.443,90.418,90.427,178600001.0
2005-11-25 04:06:00,90.389,90.415,90.389,90.41,242100004.0
2005-11-25 04:07:00,90.39,90.409,90.385,90.386,154199998.0
2005-11-25 04:08:00,90.394,90.417,90.394,90.394,187900000.0
2005-11-25 04:09:00,90.418,90.425,90.394,90.397,252699997.0
2005-11-25 04:10:00,90.406,90.425,90.401,90.413,254200000.0
2005-11-25 04:11:00,90.381,90.405,90.381,90.386,140599998.0
2005-11-25 04:12:00,90.38,90.405,90.38,90.405,80499999.0
2005-11-25 04:13:00,90.39,90.407,90.39,90.402,192100000.0
2005-11-25 04:14:00,90.395,90.405,90.38,90.381,238999999.0
2005-11-25 04:15:00,90.391,90.416,90.391,90.412,125099999.0
2005-11-25 04:16:00,90.403,90.407,90.383,90.389,251700001.0
2005-11-25 04:17:00,90.387,90.403,90.38,90.387,123500000.0
2005-11-25 04:18:00,90.379,90.405,90.379,90.397,186199998.0
2005-11-25 04:19:00,90.414,90.445,90.41,90.42,224000001.0
2005-11-25 04:20:00,90.408,90.42,90.388,90.399,385100000.0
2005-11-25 04:21:00,90.422,90.424,90.388,90.388,231899996.0
2005-11-25 04:22:00,90.411,90.428,90.404,90.412,82800001.0
2005-11-25 04:23:00,90.423,90.445,90.404,90.404,301199996.0
2005-11-25 04:24:00,90.433,90.472,90.428,90.439,149099999.0
2005-11-25 04:25:00,90.442,90.465,90.427,90.441,238999998.0
2005-11-25 04:26:00,90.447,90.449,90.43,90.432,295799998.0
2005-11-25 04:27:00,90.423,90.456,90.42,90.446,309000002.0
2005-11-25 04:28:00,90.449,90.449,90.429,90.441,206199994.0
2005-11-25 04:29:00,90.444,90.447,90.427,90.428,162399996.0
2005-11-25 04:30:00,90.449,90.451,90.433,90.448,90899999.0
2005-11-25 04:31:00,90.445,90.449,90.423,90.423,174099999.0
2005-11-25 04:32:00,90.426,90.453,90.426,90.443,160099997.0
2005-11-25 04:33:00,90.442,90.445,90.424,90.424,133600000.0
2005-11-25 04:34:00,90.429,90.445,90.424,90.442,122500000.0
2005-11-25 04:35:00,90.434,90.456,90.434,90.451,187699995.0
2005-11-25 04:36:00,90.436,90.463,90.429,90.446,230599999.0
2005-11-25 04:37:00,90.425,90.45,90.425,90.434,114800002.0
2005-11-25 04:38:00,90.445,90.45,90.422,90.43,132399999.0
2005-11-25 04:39:00,90.455,90.461,90.424,90.444,384400000.0
2005-11-25 04:40:00,90.43,90.445,90.43,90.445,30500000.0
2005-11-25 04:41:00,90.428,90.45,90.42,90.45,185499999.0
2005-11-25 04:42:00,90.42,90.448,90.42,90.434,133000000.0
2005-11-25 04:43:00,90.436,90.463,90.436,90.446,248099998.0
2005-11-25 04:44:00,90.47,90.47,90.45,90.45,262400003.0
2005-11-25 04:45:00,90.443,90.467,90.443,90.462,141199999.0
2005-11-25 04:46:00,90.466,90.486,90.451,90.46,160899997.0
2005-11-25 04:47:00,90.47,90.483,90.452,90.452,163200001.0
2005-11-25 04:48:00,90.475,90.489,90.462,90.471,322599995.0
2005-11-25 04:49:00,90.493,90.494,90.474,90.474,265399998.0
2005-11-25 04:50:00,90.484,90.485,90.456,90.464,208099997.0
2005-11-25 04:51:00,90.459,90.483,90.455,90.472,122399999.0
2005-11-25 04:52:00,90.461,90.487,90.46,90.48,232899998.0
2005-11-25 04:53:00,90.472,90.493,90.456,90.477,212999999.0
2005-11-25 04:54:00,90.465,90.479,90.453,90.478,237399998.0
2005-11-25 04:55:00,90.487,90.494,90.472,90.479,168999998.0
2005-11-25 04:56:00,90.485,90.495,90.465,90.473,111700000.0
2005-11-25 04:57:00,90.489,90.498,90.476,90.478,158599999.0
2005-11-25 04:58:00,90.5,90.5,90.482,90.482,37099999.0
2005-11-25 04:59:00,90.5,90.5,90.472,90.472,144400001.0
2005-11-25 05:00:00,90.499,90.518,90.488,90.51,153500002.0
2005-11-25 05:01:00,90.486,90.513,90.48,90.5,158899999.0
2005-11-25 05:02:00,90.503,90.508,90.47,90.487,152300000.0
2005-11-25 05:03:00,90.496,90.508,90.49,90.5,109499999.0
2005-11-25 05:04:00,90.479,90.495,90.472,90.479,151799998.0
2005-11-25 05:05:00,90.475,90.501,90.475,90.5,128999999.0
2005-11-25 05:06:00,90.478,90.494,90.468,90.486,336699998.0
2005-11-25 05:07:00,90.489,90.489,90.472,90.472,82600000.0
2005-11-25 05:08:00,90.493,90.51,90.489,90.492,128700001.0
2005-11-25 05:09:00,90.504,90.52,90.486,90.515,336400001.0
2005-11-25 05:10:00,90.501,90.527,90.495,90.51,305700003.0
2005-11-25 05:11:00,90.506,90.518,90.494,90.494,193400000.0
2005-11-25 05:12:00,90.506,90.525,90.501,90.515,94999998.0
2005-11-25 05:13:00,90.53,90.54,90.51,90.513,315099996.0
2005-11-25 05:14:00,90.522,90.535,90.506,90.522,162399996.0
2005-11-25 05:15:00,90.537,90.537,90.502,90.503,149199999.0
2005-11-25 05:16:00,90.502,90.523,90.502,90.519,269899993.0
2005-11-25 05:17:00,90.518,90.52,90.496,90.518,184299998.0
2005-11-25 05:18:00,90.525,90.525,90.49,90.498,355299997.0
2005-11-25 05:19:00,90.505,90.518,90.501,90.515,97799997.0
2005-11-25 05:20:00,90.516,90.516,90.501,90.501,67599999.0
2005-11-25 05:21:00,90.497,90.51,90.484,90.502,191799999.0
2005-11-25 05:22:00,90.485,90.51,90.479,90.479,187200000.0
2005-11-25 05:23:00,90.491,90.504,90.484,90.489,195700001.0
2005-11-25 05:24:00,90.493,90.498,90.475,90.484,160199999.0
2005-11-25 05:25:00,90.5,90.5,90.475,90.5,185099996.0
2005-11-25 05:26:00,90.5,90.507,90.488,90.495,42900000.0
2005-11-25 05:27:00,90.508,90.508,90.482,90.482,107899999.0
2005-11-25 05:28:00,90.487,90.487,90.464,90.464,57600000.0
2005-11-25 05:29:00,90.489,90.505,90.485,90.504,232100001.0
2005-11-25 05:30:00,90.51,90.51,90.5,90.5,78099998.0
2005-11-25 05:31:00,90.509,90.511,90.494,90.496,85499999.0
2005-11-25 05:32:00,90.515,90.52,90.5,90.515,230800002.0
2005-11-25 05:33:00,90.5,90.52,90.5,90.52,165599999.0
2005-11-25 05:34:00,90.508,90.526,90.5,90.517,235499997.0
2005-11-25 05:35:00,90.52,90.52,90.51,90.51,8000000.0
2005-11-25 05:36:00,90.506,90.518,90.506,90.518,48300000.0
2005-11-25 05:37:00,90.509,90.523,90.501,90.515,99799999.0
2005-11-25 05:38:00,90.501,90.528,90.501,90.528,180200001.0
2005-11-25 05:39:00,90.525,90.53,90.502,90.509,331099996.0
2005-11-25 05:40:00,90.509,90.528,90.502,90.51,213999999.0
2005-11-25 05:41:00,90.51,90.525,90.51,90.525,4200000.0
2005-11-25 05:42:00,90.51,90.525,90.51,90.525,34300000.0
2005-11-25 05:43:00,90.52,90.538,90.508,90.538,100500002.0
2005-11-25 05:44:00,90.515,90.544,90.514,90.535,163800000.0
2005-11-25 05:45:00,90.518,90.551,90.512,90.538,233800000.0
2005-11-25 05:46:00,90.509,90.534,90.509,90.534,57700001.0
2005-11-25 05:47:00,90.497,90.538,90.476,90.521,226199998.0
2005-11-25 05:48:00,90.525,90.525,90.488,90.488,184000003.0
2005-11-25 05:49:00,90.493,90.515,90.483,90.49,277699997.0
2005-11-25 05:50:00,90.506,90.518,90.489,90.496,214999994.0
2005-11-25 05:51:00,90.53,90.535,90.502,90.527,166400000.0
2005-11-25 05:52:00,90.52,90.53,90.503,90.511,226499998.0
2005-11-25 05:53:00,90.53,90.53,90.512,90.52,259199998.0
2005-11-25 05:54:00,90.515,90.537,90.515,90.519,143399999.0
2005-11-25 05:55:00,90.523,90.536,90.497,90.516,204699998.0
2005-11-25 05:56:00,90.507,90.528,90.507,90.525,283800003.0
2005-11-25 05:57:00,90.518,90.53,90.51,90.525,111300000.0
2005-11-25 05:58:00,90.528,90.54,90.517,90.517,180500000.0
2005-11-25 05:59:00,90.544,90.546,90.518,90.536,199899998.0
2005-11-25 06:00:00,90.516,90.54,90.516,90.535,168600002.0
2005-11-25 06:01:00,90.518,90.535,90.508,90.535,155299998.0
2005-11-25 06:02:00,90.534,90.55,90.52,90.54,127900000.0
2005-11-25 06:03:00,90.531,90.554,90.528,90.528,186500000.0
2005-11-25 06:04:00,90.521,90.539,90.517,90.524,231300001.0
2005-11-25 06:05:00,90.533,90.536,90.513,90.513,334299997.0
2005-11-25 06:06:00,90.521,90.534,90.5,90.514,318000005.0
2005-11-25 06:07:00,90.49,90.515,90.49,90.492,119899999.0
2005-11-25 06:08:00,90.495,90.508,90.483,90.508,196299998.0
2005-11-25 06:09:00,90.487,90.512,90.483,90.512,205800001.0
2005-11-25 06:10:00,90.505,90.51,90.481,90.481,238200002.0
2005-11-25 06:11:00,90.502,90.503,90.474,90.492,212099999.0
2005-11-25 06:12:00,90.481,90.505,90.478,90.497,198100001.0
2005-11-25 06:13:00,90.499,90.501,90.485,90.485,83600001.0
2005-11-25 06:14:00,90.507,90.516,90.494,90.498,197199999.0
2005-11-25 06:15:00,90.508,90.522,90.491,90.499,157399998.0
2005-11-25 06:16:00,90.497,90.517,90.492,90.512,254800001.0
2005-11-25 06:17:00,90.51,90.52,90.491,90.5,210700000.0
2005-11-25 06:18:00,90.496,90.51,90.482,90.505,121700000.0
2005-11-25 06:19:00,90.5,90.518,90.49,90.518,143899997.0
2005-11-25 06:20:00,90.506,90.516,90.504,90.514,43400000.0
2005-11-25 06:21:00,90.505,90.505,90.482,90.482,57099999.0
2005-11-25 06:22:00,90.49,90.505,90.49,90.505,45799999.0
2005-11-25 06:23:00,90.496,90.514,90.496,90.514,104000002.0
2005-11-25 06:24:00,90.494,90.511,90.49,90.506,47800000.0
2005-11-25 06:25:00,90.498,90.51,90.475,90.487,223799997.0
2005-11-25 06:26:00,90.511,90.516,90.5,90.504,90400000.0
2005-11-25 06:27:00,90.515,90.52,90.494,90.52,259199997.0
2005-11-25 06:28:00,90.506,90.52,90.484,90.507,214699998.0
2005-11-25 06:29:00,90.5,90.515,90.5,90.515,28700000.0
2005-11-25 06:30:00,90.492,90.517,90.486,90.5,145500000.0
2005-11-25 06:31:00,90.488,90.505,90.482,90.5,69799998.0
2005-11-25 06:32:00,90.508,90.512,90.487,90.497,162999995.0
2005-11-25 06:33:00,90.497,90.52,90.489,90.52,215500001.0
2005-11-25 06:34:00,90.503,90.523,90.503,90.519,262799999.0
2005-11-25 06:35:00,90.523,90.531,90.501,90.521,96999999.0
2005-11-25 06:36:00,90.502,90.52,90.5,90.515,185800002.0
2005-11-25 06:37:00,90.512,90.526,90.5,90.52,221199996.0
2005-11-25 06:38:00,90.521,90.521,90.489,90.489,56399998.0
2005-11-25 06:39:00,90.512,90.529,90.502,90.518,174900000.0
2005-11-25 06:40:00,90.515,90.52,90.5,90.508,215800001.0
2005-11-25 06:41:00,90.515,90.52,90.498,90.498,161100002.0
2005-11-25 06:42:00,90.498,90.52,90.488,90.494,201600000.0
2005-11-25 06:43:00,90.5,90.52,90.5,90.515,164600000.0
2005-11-25 06:44:00,90.51,90.515,90.492,90.498,57399999.0
2005-11-25 06:45:00,90.507,90.521,90.487,90.508,160799995.0
2005-11-25 06:46:00,90.52,90.523,90.502,90.502,221199998.0
2005-11-25 06:47:00,90.515,90.515,90.49,90.49,155700000.0
2005-11-25 06:48:00,90.52,90.52,90.499,90.499,56400000.0
2005-11-25 06:49:00,90.511,90.527,90.506,90.506,121999999.0
2005-11-25 06:50:00,90.506,90.524,90.506,90.518,20200000.0
2005-11-25 06:51:00,90.505,90.52,90.49,90.509,207199997.0
2005-11-25 06:52:00,90.515,90.523,90.485,90.497,320000004.0
2005-11-25 06:53:00,90.523,90.523,90.495,90.5,190699999.0
2005-11-25 06:54:00,90.502,90.522,90.497,90.506,180200001.0
2005-11-25 06:55:00,90.525,90.53,90.508,90.508,225599998.0
2005-11-25 06:56:00,90.515,90.52,90.491,90.5,383500004.0
2005-11-25 06:57:00,90.515,90.533,90.515,90.532,190800001.0
2005-11-25 06:58:00,90.529,90.531,90.505,90.521,311100002.0
2005-11-25 06:59:00,90.515,90.528,90.502,90.512,263899998.0
2005-11-25 07:00:00,90.523,90.523,90.491,90.491,239600004.0
2005-11-25 07:01:00,90.518,90.518,90.495,90.503,201399999.0
2005-11-25 07:02:00,90.507,90.517,90.491,90.497,114900000.0
2005-11-25 07:03:00,90.495,90.513,90.483,90.501,115400000.0
2005-11-25 07:04:00,90.49,90.51,90.488,90.51,251900004.0
2005-11-25 07:05:00,90.502,90.502,90.479,90.481,290400002.0
2005-11-25 07:06:00,90.48,90.495,90.48,90.495,34400000.0
2005-11-25 07:07:00,90.494,90.507,90.489,90.503,174900000.0
2005-11-25 07:08:00,90.498,90.498,90.463,90.463,180300000.0
2005-11-25 07:09:00,90.479,90.498,90.472,90.485,154899998.0
2005-11-25 07:10:00,90.497,90.507,90.488,90.489,88800000.0
2005-11-25 07:11:00,90.504,90.515,90.477,90.485,233599999.0
2005-11-25 07:12:00,90.461,90.485,90.461,90.475,281399996.0
2005-11-25 07:13:00,90.468,90.485,90.454,90.48,265799998.0
2005-11-25 07:14:00,90.472,90.476,90.451,90.451,399000002.0
2005-11-25 07:15:00,90.456,90.468,90.446,90.468,142499998.0
2005-11-25 07:16:00,90.44,90.47,90.44,90.47,145199998.0
2005-11-25 07:17:00,90.463,90.47,90.446,90.45,240400001.0
2005-11-25 07:18:00,90.455,90.471,90.455,90.471,78099998.0
2005-11-25 07:19:00,90.455,90.475,90.453,90.472,202399998.0
2005-11-25 07:20:00,90.463,90.491,90.463,90.491,112100001.0
2005-11-25 07:21:00,90.488,90.5,90.482,90.495,70700001.0
2005-11-25 07:22:00,90.478,90.495,90.472,90.49,85599999.0
2005-11-25 07:23:00,90.487,90.5,90.47,90.479,300800003.0
2005-11-25 07:24:00,90.493,90.499,90.475,90.486,156800000.0
2005-11-25 07:25:00,90.482,90.498,90.478,90.494,181699998.0
2005-11-25 07:26:00,90.499,90.499,90.462,90.481,137800000.0
2005-11-25 07:27:00,90.478,90.483,90.458,90.462,206799997.0
2005-11-25 07:28:00,90.457,90.481,90.457,90.481,291400003.0
2005-11-25 07:29:00,90.473,90.495,90.469,90.485,180000001.0
2005-11-25 07:30:00,90.477,90.488,90.464,90.477,136699997.0
2005-11-25 07:31:00,90.473,90.485,90.459,90.459,89999999.0
2005-11-25 07:32:00,90.467,90.48,90.46,90.475,199099999.0
2005-11-25 07:33:00,90.452,90.475,90.431,90.475,124399998.0
2005-11-25 07:34:00,90.452,90.482,90.452,90.475,206299995.0
2005-11-25 07:35:00,90.462,90.485,90.458,90.485,404799996.0
2005-11-25 07:36:00,90.466,90.492,90.462,90.492,247500002.0
2005-11-25 07:37:00,90.477,90.49,90.464,90.49,212100003.0
2005-11-25 07:38:00,90.48,90.49,90.46,90.478,140299999.0
2005-11-25 07:39:00,90.477,90.49,90.464,90.485,237700002.0
2005-11-25 07:40:00,90.466,90.489,90.454,90.489,135400001.0
2005-11-25 07:41:00,90.487,90.495,90.47,90.49,236799997.0
2005-11-25 07:42:00,90.474,90.495,90.469,90.49,192899999.0
2005-11-25 07:43:00,90.465,90.482,90.459,90.474,294399998.0
2005-11-25 07:44:00,90.475,90.475,90.446,90.458,91499999.0
2005-11-25 07:45:00,90.445,90.479,90.445,90.467,322700000.0
2005-11-25 07:46:00,90.458,90.485,90.458,90.477,174400000.0
2005-11-25 07:47:00,90.462,90.488,90.462,90.488,61800001.0
2005-11-25 07:48:00,90.481,90.491,90.464,90.464,152199997.0
2005-11-25 07:49:00,90.48,90.489,90.465,90.465,275199999.0
2005-11-25 07:50:00,90.459,90.475,90.452,90.475,210599999.0
2005-11-25 07:51:00,90.466,90.48,90.462,90.48,194500001.0
2005-11-25 07:52:00,90.452,90.477,90.452,90.475,177499999.0
2005-11-25 07:53:00,90.475,90.487,90.453,90.453,131999999.0
2005-11-25 07:54:00,90.46,90.475,90.46,90.475,114000004.0
2005-11-25 07:55:00,90.474,90.487,90.465,90.485,255700006.0
2005-11-25 07:56:00,90.485,90.485,90.47,90.47,51000000.0
2005-11-25 07:57:00,90.485,90.503,90.467,90.473,274700001.0
2005-11-25 07:58:00,90.464,90.49,90.464,90.486,112499999.0
2005-11-25 07:59:00,90.482,90.484,90.457,90.461,209499999.0
2005-11-25 08:00:00,90.478,90.481,90.447,90.469,254300000.0
2005-11-25 08:01:00,90.458,90.483,90.451,90.468,164999998.0
2005-11-25 08:02:00,90.482,90.482,90.461,90.465,217900002.0
2005-11-25 08:03:00,90.443,90.462,90.43,90.439,256899997.0
2005-11-25 08:04:00,90.454,90.47,90.444,90.462,285799998.0
2005-11-25 08:05:00,90.457,90.465,90.441,90.441,159499995.0
2005-11-25 08:06:00,90.458,90.462,90.444,90.446,111600000.0
2005-11-25 08:07:00,90.459,90.479,90.438,90.438,186000000.0
2005-11-25 08:08:00,90.449,90.454,90.419,90.419,160499997.0
2005-11-25 08:09:00,90.42,90.445,90.402,90.434,278000001.0
2005-11-25 08:10:00,90.43,90.442,90.409,90.431,164099999.0
2005-11-25 08:11:00,90.441,90.469,90.432,90.436,170999996.0
2005-11-25 08:12:00,90.442,90.457,90.435,90.437,213900000.0
2005-11-25 08:13:00,90.45,90.462,90.432,90.45,225100002.0
2005-11-25 08:14:00,90.454,90.469,90.444,90.458,390900002.0
2005-11-25 08:15:00,90.457,90.457,90.421,90.421,255799996.0
2005-11-25 08:16:00,90.45,90.45,90.416,90.416,38300000.0
2005-11-25 08:17:00,90.449,90.46,90.437,90.442,119299997.0
2005-11-25 08:18:00,90.446,90.471,90.437,90.437,261000002.0
2005-11-25 08:19:00,90.452,90.461,90.423,90.444,132999999.0
2005-11-25 08:20:00,90.435,90.45,90.42,90.44,128799999.0
2005-11-25 08:21:00,90.44,90.458,90.43,90.458,104900000.0
2005-11-25 08:22:00,90.454,90.46,90.439,90.439,291699999.0
2005-11-25 08:23:00,90.448,90.452,90.426,90.429,250400002.0
2005-11-25 08:24:00,90.45,90.45,90.42,90.42,289500002.0
2005-11-25 08:25:00,90.424,90.457,90.424,90.457,119099999.0
2005-11-25 08:26:00,90.454,90.454,90.431,90.433,228799996.0
2005-11-25 08:27:00,90.429,90.455,90.429,90.453,206199998.0
2005-11-25 08:28:00,90.45,90.467,90.43,90.452,205599999.0
2005-11-25 08:29:00,90.453,90.475,90.452,90.465,188299997.0
2005-11-25 08:30:00,90.47,90.47,90.441,90.449,200099997.0
2005-11-25 08:31:00,90.469,90.478,90.449,90.47,107500000.0
2005-11-25 08:32:00,90.455,90.471,90.455,90.471,43900001.0
2005-11-25 08:33:00,90.459,90.477,90.446,90.463,122900000.0
2005-11-25 08:34:00,90.465,90.47,90.446,90.45,163600000.0
2005-11-25 08:35:00,90.465,90.47,90.45,90.459,230700000.0
2005-11-25 08:36:00,90.449,90.47,90.443,90.465,380099999.0
2005-11-25 08:37:00,90.462,90.466,90.439,90.457,251099999.0
2005-11-25 08:38:00,90.446,90.473,90.446,90.473,164900000.0
2005-11-25 08:39:00,90.444,90.473,90.444,90.465,253500002.0
2005-11-25 08:40:00,90.457,90.458,90.435,90.442,239000002.0
2005-11-25 08:41:00,90.443,90.464,90.443,90.463,151300001.0
2005-11-25 08:42:00,90.467,90.471,90.44,90.452,135900002.0
2005-11-25 08:43:00,90.442,90.468,90.441,90.468,291700001.0
2005-11-25 08:44:00,90.461,90.471,90.431,90.449,214399995.0
2005-11-25 08:45:00,90.448,90.467,90.438,90.467,249800001.0
2005-11-25 08:46:00,90.443,90.461,90.429,90.445,157699998.0
2005-11-25 08:47:00,90.426,90.452,90.426,90.445,161099996.0
2005-11-25 08:48:00,90.445,90.459,90.433,90.435,278600000.0
2005-11-25 08:49:00,90.424,90.45,90.424,90.45,147499999.0
2005-11-25 08:50:00,90.413,90.45,90.413,90.445,130599998.0
2005-11-25 08:51:00,90.427,90.461,90.414,90.442,202199998.0
2005-11-25 08:52:00,90.439,90.454,90.429,90.444,119600000.0
2005-11-25 08:53:00,90.45,90.45,90.417,90.423,242199997.0
2005-11-25 08:54:00,90.445,90.45,90.43,90.43,142900003.0
2005-11-25 08:55:00,90.427,90.458,90.427,90.445,226299998.0
2005-11-25 08:56:00,90.452,90.456,90.424,90.424,277399999.0
2005-11-25 08:57:00,90.444,90.447,90.421,90.431,321400002.0
2005-11-25 08:58:00,90.442,90.442,90.419,90.422,253100002.0
2005-11-25 08:59:00,90.43,90.441,90.412,90.424,121200000.0
2005-11-25 09:00:00,90.435,90.447,90.418,90.445,295100002.0
2005-11-25 09:01:00,90.432,90.433,90.397,90.397,273100003.0
2005-11-25 09:02:00,90.401,90.414,90.391,90.408,201700001.0
2005-11-25 09:03:00,90.406,90.406,90.375,90.375,292500001.0
2005-11-25 09:04:00,90.365,90.39,90.363,90.378,228299999.0
2005-11-25 09:05:00,90.384,90.39,90.352,90.363,146000000.0
2005-11-25 09:06:00,90.37,90.382,90.357,90.378,239100001.0
2005-11-25 09:07:00,90.37,90.389,90.361,90.375,217300000.0
2005-11-25 09:08:00,90.367,90.385,90.341,90.362,294600000.0
2005-11-25 09:09:00,90.373,90.401,90.373,90.393,205899998.0
2005-11-25 09:10:00,90.378,90.398,90.377,90.377,296000002.0
2005-11-25 09:11:00,90.393,90.393,90.358,90.362,160699998.0
2005-11-25 09:12:00,90.369,90.39,90.364,90.388,245400000.0
2005-11-25 09:13:00,90.372,90.397,90.371,90.372,324699996.0
2005-11-25 09:14:00,90.386,90.387,90.367,90.367,53699998.0
2005-11-25 09:15:00,90.397,90.397,90.371,90.371,292800000.0
2005-11-25 09:16:00,90.387,90.41,90.384,90.384,171800000.0
2005-11-25 09:17:00,90.387,90.41,90.386,90.405,217500001.0
2005-11-25 09:18:00,90.4,90.4,90.38,90.38,74700001.0
2005-11-25 09:19:00,90.412,90.413,90.39,90.413,159699999.0
2005-11-25 09:20:00,90.407,90.427,90.4,90.417,320400003.0
2005-11-25 09:21:00,90.413,90.42,90.394,90.397,268200001.0
2005-11-25 09:22:00,90.397,90.428,90.397,90.428,325100001.0
2005-11-25 09:23:00,90.41,90.428,90.406,90.425,314699997.0
2005-11-25 09:24:00,90.428,90.43,90.408,90.415,305000003.0
2005-11-25 09:25:00,90.422,90.429,90.393,90.396,347499997.0
2005-11-25 09:26:00,90.389,90.41,90.389,90.41,78399999.0
2005-11-25 09:27:00,90.406,90.406,90.367,90.378,254499999.0
2005-11-25 09:28:00,90.383,90.4,90.376,90.397,235399999.0
2005-11-25 09:29:00,90.4,90.4,90.378,90.386,193299999.0
2005-11-25 09:30:00,90.394,90.394,90.362,90.369,269499997.0
2005-11-25 09:31:00,90.362,90.379,90.358,90.37,142099999.0
2005-11-25 09:32:00,90.344,90.377,90.344,90.377,260500001.0
2005-11-25 09:33:00,90.364,90.381,90.357,90.363,214499999.0
2005-11-25 09:34:00,90.361,90.368,90.331,90.331,161000000.0
2005-11-25 09:35:00,90.345,90.354,90.326,90.328,229100003.0
2005-11-25 09:36:00,90.344,90.364,90.336,90.357,261400002.0
2005-11-25 09:37:00,90.34,90.371,90.336,90.363,148100000.0
2005-11-25 09:38:00,90.363,90.381,90.342,90.372,248100003.0
2005-11-25 09:39:00,90.372,90.372,90.339,90.35,284299996.0
2005-11-25 09:40:00,90.365,90.371,90.355,90.356,127299999.0
2005-11-25 09:41:00,90.371,90.386,90.36,90.382,250499998.0
2005-11-25 09:42:00,90.384,90.39,90.362,90.381,283499997.0
2005-11-25 09:43:00,90.355,90.39,90.35,90.39,121100001.0
2005-11-25 09:44:00,90.371,90.385,90.355,90.368,177499997.0
2005-11-25 09:45:00,90.365,90.394,90.358,90.383,175199998.0
2005-11-25 09:46:00,90.358,90.378,90.333,90.333,173499999.0
2005-11-25 09:47:00,90.338,90.358,90.32,90.354,211100001.0
2005-11-25 09:48:00,90.351,90.363,90.329,90.348,251799995.0
2005-11-25 09:49:00,90.357,90.375,90.334,90.334,231700005.0
2005-11-25 09:50:00,90.338,90.375,90.338,90.365,346499998.0
2005-11-25 09:51:00,90.348,90.396,90.348,90.396,222400000.0
2005-11-25 09:52:00,90.369,90.394,90.369,90.381,68300001.0
2005-11-25 09:53:00,90.388,90.399,90.375,90.376,181600002.0
2005-11-25 09:54:00,90.385,90.397,90.378,90.395,184300001.0
2005-11-25 09:55:00,90.389,90.406,90.373,90.388,143800003.0
2005-11-25 09:56:00,90.405,90.41,90.388,90.393,205299998.0
2005-11-25 09:57:00,90.381,90.403,90.381,90.403,298699997.0
2005-11-25 09:58:00,90.371,90.408,90.371,90.385,139600000.0
2005-11-25 09:59:00,90.381,90.402,90.381,90.399,170700000.0
2005-11-25 10:00:00,90.383,90.406,90.371,90.385,186699998.0
2005-11-25 10:01:00,90.377,90.401,90.353,90.376,260199997.0
2005-11-25 10:02:00,90.369,90.395,90.368,90.38,201699996.0
2005-11-25 10:03:00,90.37,90.39,90.357,90.368,157699998.0
2005-11-25 10:04:00,90.35,90.372,90.35,90.372,112799998.0
2005-11-25 10:05:00,90.351,90.37,90.338,90.355,81799999.0
2005-11-25 10:06:00,90.345,90.362,90.336,90.346,208000000.0
2005-11-25 10:07:00,90.346,90.38,90.346,90.38,17400000.0
2005-11-25 10:08:00,90.388,90.396,90.368,90.375,139399997.0
2005-11-25 10:09:00,90.392,90.394,90.37,90.384,253300000.0
2005-11-25 10:10:00,90.385,90.405,90.367,90.386,258900000.0
2005-11-25 10:11:00,90.368,90.397,90.368,90.397,176699998.0
2005-11-25 10:12:00,90.382,90.404,90.375,90.392,163200004.0
2005-11-25 10:13:00,90.385,90.397,90.374,90.383,129999999.0
2005-11-25 10:14:00,90.366,90.396,90.36,90.396,327299996.0
2005-11-25 10:15:00,90.4,90.415,90.388,90.412,271000002.0
2005-11-25 10:16:00,90.414,90.429,90.395,90.413,351599999.0
2005-11-25 10:17:00,90.415,90.449,90.415,90.441,110600000.0
2005-11-25 10:18:00,90.454,90.486,90.453,90.467,237699999.0
2005-11-25 10:19:00,90.458,90.463,90.438,90.445,319899998.0
2005-11-25 10:20:00,90.45,90.467,90.424,90.453,342500004.0
2005-11-25 10:21:00,90.432,90.462,90.432,90.448,221900003.0
2005-11-25 10:22:00,90.445,90.462,90.435,90.45,212699998.0
2005-11-25 10:23:00,90.423,90.44,90.413,90.435,297300001.0
2005-11-25 10:24:00,90.436,90.436,90.405,90.414,185300000.0
2005-11-25 10:25:00,90.404,90.427,90.404,90.425,190399999.0
2005-11-25 10:26:00,90.422,90.436,90.405,90.422,194899995.0
2005-11-25 10:27:00,90.422,90.429,90.404,90.404,85000002.0
2005-11-25 10:28:00,90.409,90.427,90.392,90.422,340799998.0
2005-11-25 10:29:00,90.4,90.418,90.387,90.402,219800001.0
2005-11-25 10:30:00,90.397,90.424,90.397,90.417,163800001.0
2005-11-25 10:31:00,90.427,90.427,90.376,90.394,198399998.0
2005-11-25 10:32:00,90.397,90.409,90.379,90.386,160400004.0
2005-11-25 10:33:00,90.381,90.381,90.352,90.356,167899999.0
2005-11-25 10:34:00,90.38,90.406,90.369,90.386,297999999.0
2005-11-25 10:35:00,90.389,90.405,90.385,90.398,147699998.0
2005-11-25 10:36:00,90.397,90.422,90.387,90.396,262799996.0
2005-11-25 10:37:00,90.41,90.425,90.385,90.396,277800001.0
2005-11-25 10:38:00,90.369,90.388,90.356,90.376,215399998.0
2005-11-25 10:39:00,90.388,90.4,90.372,90.383,134800002.0
2005-11-25 10:40:00,90.399,90.408,90.378,90.378,134900002.0
2005-11-25 10:41:00,90.394,90.4,90.382,90.382,189699997.0
2005-11-25 10:42:00,90.397,90.409,90.376,90.387,200700000.0
2005-11-25 10:43:00,90.367,90.387,90.355,90.377,294200001.0
2005-11-25 10:44:00,90.371,90.393,90.363,90.38,328100001.0
2005-11-25 10:45:00,90.395,90.416,90.382,90.403,273699997.0
2005-11-25 10:46:00,90.413,90.426,90.401,90.423,157500000.0
2005-11-25 10:47:00,90.416,90.416,90.393,90.408,144900000.0
2005-11-25 10:48:00,90.393,90.407,90.375,90.396,206999997.0
2005-11-25 10:49:00,90.406,90.406,90.376,90.389,114099999.0
2005-11-25 10:50:00,90.399,90.411,90.387,90.399,162199999.0
2005-11-25 10:51:00,90.393,90.413,90.378,90.398,126799998.0
2005-11-25 10:52:00,90.413,90.426,90.395,90.401,168200001.0
2005-11-25 10:53:00,90.411,90.426,90.406,90.423,245099997.0
2005-11-25 10:54:00,90.402,90.431,90.373,90.431,291199998.0
2005-11-25 10:55:00,90.436,90.441,90.414,90.422,271800000.0
2005-11-25 10:56:00,90.411,90.431,90.405,90.424,202999999.0
2005-11-25 10:57:00,90.42,90.434,90.405,90.413,149699999.0
2005-11-25 10:58:00,90.42,90.42,90.387,90.407,402299999.0
2005-11-25 10:59:00,90.415,90.425,90.399,90.403,240799998.0
2005-11-25 11:00:00,90.409,90.429,90.395,90.412,180900003.0
2005-11-25 11:01:00,90.425,90.425,90.393,90.4,242799999.0
2005-11-25 11:02:00,90.4,90.418,90.393,90.405,336800002.0
2005-11-25 11:03:00,90.41,90.41,90.38,90.38,165300001.0
2005-11-25 11:04:00,90.414,90.424,90.403,90.407,241399999.0
2005-11-25 11:05:00,90.408,90.434,90.398,90.415,258399996.0
2005-11-25 11:06:00,90.404,90.417,90.385,90.411,151100000.0
2005-11-25 11:07:00,90.396,90.413,90.394,90.408,69199998.0
2005-11-25 11:08:00,90.404,90.413,90.384,90.393,199200001.0
2005-11-25 11:09:00,90.405,90.42,90.392,90.403,133400002.0
2005-11-25 11:10:00,90.41,90.431,90.407,90.417,129700000.0
2005-11-25 11:11:00,90.389,90.424,90.389,90.42,305299999.0
2005-11-25 11:12:00,90.416,90.425,90.397,90.415,328200002.0
2005-11-25 11:13:00,90.395,90.42,90.395,90.412,253300000.0
2005-11-25 11:14:00,90.413,90.416,90.396,90.397,264400000.0
2005-11-25 11:15:00,90.398,90.418,90.388,90.405,275899998.0
2005-11-25 11:16:00,90.391,90.405,90.377,90.393,134300004.0
2005-11-25 11:17:00,90.371,90.397,90.371,90.383,251899997.0
2005-11-25 11:18:00,90.382,90.404,90.361,90.361,271400001.0
2005-11-25 11:19:00,90.356,90.383,90.356,90.371,83800001.0
2005-11-25 11:20:00,90.358,90.39,90.356,90.388,483700006.0
2005-11-25 11:21:00,90.39,90.393,90.367,90.377,278099997.0
2005-11-25 11:22:00,90.4,90.411,90.39,90.398,245599998.0
2005-11-25 11:23:00,90.392,90.41,90.378,90.39,118700003.0
2005-11-25 11:24:00,90.385,90.398,90.37,90.398,186300001.0
2005-11-25 11:25:00,90.394,90.406,90.378,90.379,143200000.0
2005-11-25 11:26:00,90.4,90.425,90.394,90.408,396900002.0
2005-11-25 11:27:00,90.395,90.411,90.382,90.41,256599995.0
2005-11-25 11:28:00,90.42,90.429,90.404,90.425,226399996.0
2005-11-25 11:29:00,90.41,90.429,90.394,90.426,264599995.0
2005-11-25 11:30:00,90.409,90.425,90.406,90.422,295300003.0
2005-11-25 11:31:00,90.42,90.439,90.413,90.426,155700001.0
2005-11-25 11:32:00,90.434,90.443,90.419,90.419,326699998.0
2005-11-25 11:33:00,90.407,90.435,90.402,90.425,326199995.0
2005-11-25 11:34:00,90.43,90.445,90.41,90.419,302499998.0
2005-11-25 11:35:00,90.426,90.437,90.409,90.426,134999998.0
2005-11-25 11:36:00,90.428,90.441,90.415,90.418,287100005.0
2005-11-25 11:37:00,90.447,90.447,90.417,90.417,191700003.0
2005-11-25 11:38:00,90.433,90.433,90.411,90.416,330900005.0
2005-11-25 11:39:00,90.432,90.438,90.417,90.417,273499996.0
2005-11-25 11:40:00,90.415,90.415,90.363,90.369,325200001.0
2005-11-25 11:41:00,90.347,90.386,90.338,90.374,315699996.0
2005-11-25 11:42:00,90.385,90.393,90.357,90.371,309800002.0
2005-11-25 11:43:00,90.385,90.413,90.377,90.386,181000000.0
2005-11-25 11:44:00,90.409,90.435,90.399,90.411,502300003.0
2005-11-25 11:45:00,90.419,90.442,90.407,90.432,252599998.0
2005-11-25 11:46:00,90.43,90.457,90.43,90.454,120800000.0
2005-11-25 11:47:00,90.45,90.456,90.428,90.439,231600002.0
2005-11-25 11:48:00,90.449,90.452,90.427,90.435,309699999.0
2005-11-25 11:49:00,90.444,90.472,90.427,90.43,276599997.0
2005-11-25 11:50:00,90.434,90.459,90.429,90.444,228600001.0
2005-11-25 11:51:00,90.432,90.435,90.409,90.418,289599997.0
2005-11-25 11:52:00,90.424,90.436,90.41,90.427,306500001.0
2005-11-25 11:53:00,90.434,90.453,90.424,90.431,346600004.0
2005-11-25 11:54:00,90.437,90.445,90.416,90.416,343100002.0
2005-11-25 11:55:00,90.416,90.443,90.416,90.435,195199996.0
2005-11-25 11:56:00,90.442,90.445,90.412,90.445,279200004.0
2005-11-25 11:57:00,90.42,90.451,90.417,90.448,153600001.0
2005-11-25 11:58:00,90.436,90.459,90.423,90.431,219900002.0
2005-11-25 11:59:00,90.432,90.458,90.428,90.445,288300000.0
2005-11-25 12:00:00,90.445,90.46,90.425,90.448,251399997.0
2005-11-25 12:01:00,90.431,90.451,90.419,90.444,120300000.0
2005-11-25 12:02:00,90.42,90.44,90.398,90.438,179099999.0
2005-11-25 12:03:00,90.434,90.44,90.41,90.427,170599998.0
2005-11-25 12:04:00,90.436,90.448,90.418,90.434,199100002.0
2005-11-25 12:05:00,90.442,90.443,90.423,90.423,101799998.0
2005-11-25 12:06:00,90.428,90.452,90.427,90.443,304000001.0
2005-11-25 12:07:00,90.43,90.439,90.415,90.42,350400000.0
2005-11-25 12:08:00,90.433,90.436,90.414,90.422,163900002.0
2005-11-25 12:09:00,90.424,90.45,90.409,90.42,98000000.0
2005-11-25 12:10:00,90.41,90.435,90.405,90.418,427999997.0
2005-11-25 12:11:00,90.418,90.434,90.4,90.415,212399998.0
2005-11-25 12:12:00,90.429,90.448,90.409,90.42,358000002.0
2005-11-25 12:13:00,90.448,90.448,90.386,90.386,183899998.0
2005-11-25 12:14:00,90.41,90.416,90.385,90.403,287499998.0
2005-11-25 12:15:00,90.421,90.421,90.383,90.396,232400000.0
2005-11-25 12:16:00,90.39,90.421,90.39,90.415,312700002.0
2005-11-25 12:17:00,90.408,90.436,90.401,90.419,343200000.0
2005-11-25 12:18:00,90.404,90.421,90.39,90.41,139299998.0
2005-11-25 12:19:00,90.403,90.418,90.397,90.412,316000003.0
2005-11-25 12:20:00,90.402,90.421,90.4,90.42,252999999.0
2005-11-25 12:21:00,90.412,90.417,90.383,90.391,423799998.0
2005-11-25 12:22:00,90.404,90.409,90.386,90.39,24500000.0
2005-11-25 12:23:00,90.423,90.445,90.39,90.445,186000000.0
2005-11-25 12:24:00,90.428,90.447,90.422,90.434,154499998.0
2005-11-25 12:25:00,90.421,90.435,90.403,90.404,81699999.0
2005-11-25 12:26:00,90.432,90.443,90.416,90.434,217099994.0
2005-11-25 12:27:00,90.42,90.44,90.419,90.435,125000000.0
2005-11-25 12:28:00,90.415,90.433,90.404,90.417,235600001.0
2005-11-25 12:29:00,90.423,90.445,90.41,90.431,417599999.0
2005-11-25 12:30:00,90.444,90.541,90.438,90.536,268599998.0
2005-11-25 12:31:00,90.534,90.556,90.523,90.556,174899997.0
2005-11-25 12:32:00,90.568,90.591,90.557,90.577,179800003.0
2005-11-25 12:33:00,90.556,90.577,90.547,90.559,200500002.0
2005-11-25 12:34:00,90.555,90.555,90.528,90.528,62299999.0
2005-11-25 12:35:00,90.536,90.554,90.522,90.539,130799999.0
2005-11-25 12:36:00,90.544,90.568,90.542,90.545,221699998.0
2005-11-25 12:37:00,90.556,90.579,90.556,90.579,68700001.0
2005-11-25 12:38:00,90.591,90.594,90.572,90.58,216200000.0
2005-11-25 12:39:00,90.577,90.594,90.57,90.592,267199998.0
2005-11-25 12:40:00,90.576,90.588,90.568,90.581,214100001.0
2005-11-25 12:41:00,90.568,90.588,90.566,90.588,214000002.0
2005-11-25 12:42:00,90.58,90.593,90.561,90.592,243799996.0
2005-11-25 12:43:00,90.582,90.597,90.573,90.587,133799999.0
2005-11-25 12:44:00,90.564,90.582,90.548,90.564,59000000.0
2005-11-25 12:45:00,90.542,90.581,90.542,90.581,217899998.0
2005-11-25 12:46:00,90.585,90.591,90.565,90.57,278100003.0
2005-11-25 12:47:00,90.588,90.606,90.574,90.583,318900002.0
2005-11-25 12:48:00,90.604,90.608,90.585,90.585,299500002.0
2005-11-25 12:49:00,90.597,90.608,90.593,90.608,49900000.0
2005-11-25 12:50:00,90.61,90.63,90.597,90.612,316499998.0
2005-11-25 12:51:00,90.63,90.658,90.618,90.645,299399998.0
2005-11-25 12:52:00,90.652,90.658,90.637,90.637,110800001.0
2005-11-25 12:53:00,90.629,90.639,90.589,90.626,222199996.0
2005-11-25 12:54:00,90.629,90.633,90.605,90.633,226600000.0
2005-11-25 12:55:00,90.593,90.626,90.593,90.6,81800001.0
2005-11-25 12:56:00,90.639,90.647,90.616,90.645,229000000.0
2005-11-25 12:57:00,90.643,90.652,90.626,90.652,270800002.0
2005-11-25 12:58:00,90.658,90.67,90.644,90.645,152099999.0
2005-11-25 12:59:00,90.657,90.657,90.606,90.606,306899999.0
2005-11-25 13:00:00,90.641,90.655,90.626,90.634,231400000.0
2005-11-25 13:01:00,90.659,90.67,90.643,90.669,299099999.0
2005-11-25 13:02:00,90.671,90.677,90.651,90.656,140999998.0
2005-11-25 13:03:00,90.662,90.685,90.657,90.672,270699995.0
2005-11-25 13:04:00,90.658,90.681,90.653,90.671,230799997.0
2005-11-25 13:05:00,90.661,90.68,90.658,90.673,57500000.0
2005-11-25 13:06:00,90.671,90.683,90.653,90.681,290300000.0
2005-11-25 13:07:00,90.657,90.689,90.656,90.678,270799997.0
2005-11-25 13:08:00,90.687,90.699,90.671,90.69,279800001.0
2005-11-25 13:09:00,90.662,90.684,90.657,90.668,247000001.0
2005-11-25 13:10:00,90.665,90.67,90.644,90.65,218800002.0
2005-11-25 13:11:00,90.659,90.677,90.649,90.673,177699999.0
2005-11-25 13:12:00,90.668,90.686,90.655,90.673,340000004.0
2005-11-25 13:13:00,90.669,90.688,90.667,90.683,243999999.0
2005-11-25 13:14:00,90.688,90.696,90.67,90.67,240899998.0
2005-11-25 13:15:00,90.68,90.712,90.676,90.695,258200001.0
2005-11-25 13:16:00,90.698,90.701,90.678,90.688,107800002.0
2005-11-25 13:17:00,90.669,90.693,90.643,90.685,175599998.0
2005-11-25 13:18:00,90.687,90.701,90.665,90.684,196399997.0
2005-11-25 13:19:00,90.696,90.705,90.68,90.685,239799999.0
2005-11-25 13:20:00,90.693,90.708,90.68,90.7,143700001.0
2005-11-25 13:21:00,90.7,90.709,90.684,90.686,271299997.0
2005-11-25 13:22:00,90.686,90.716,90.686,90.702,342599998.0
2005-11-25 13:23:00,90.704,90.709,90.689,90.694,199899998.0
2005-11-25 13:24:00,90.684,90.714,90.673,90.714,138900001.0
2005-11-25 13:25:00,90.703,90.726,90.697,90.724,307799999.0
2005-11-25 13:26:00,90.727,90.727,90.696,90.703,273899999.0
2005-11-25 13:27:00,90.684,90.704,90.677,90.696,283000003.0
2005-11-25 13:28:00,90.695,90.713,90.677,90.693,177400002.0
2005-11-25 13:29:00,90.703,90.706,90.68,90.693,184500000.0
2005-11-25 13:30:00,90.703,90.723,90.691,90.715,250800003.0
2005-11-25 13:31:00,90.695,90.712,90.689,90.71,129600000.0
2005-11-25 13:32:00,90.684,90.718,90.684,90.718,257399999.0
2005-11-25 13:33:00,90.722,90.722,90.694,90.707,161899999.0
2005-11-25 13:34:00,90.704,90.719,90.682,90.699,173900002.0
2005-11-25 13:35:00,90.705,90.736,90.696,90.721,395500003.0
2005-11-25 13:36:00,90.727,90.742,90.711,90.728,230800004.0
2005-11-25 13:37:00,90.71,90.725,90.693,90.701,148600004.0
2005-11-25 13:38:00,90.702,90.717,90.683,90.705,214500001.0
2005-11-25 13:39:00,90.723,90.723,90.697,90.71,211700000.0
2005-11-25 13:40:00,90.715,90.742,90.715,90.742,279099997.0
2005-11-25 13:41:00,90.729,90.753,90.725,90.747,145599998.0
2005-11-25 13:42:00,90.727,90.753,90.714,90.724,271400002.0
2005-11-25 13:43:00,90.724,90.725,90.701,90.701,211600000.0
2005-11-25 13:44:00,90.702,90.715,90.689,90.704,125999997.0
2005-11-25 13:45:00,90.708,90.722,90.687,90.687,177500000.0
2005-11-25 13:46:00,90.707,90.709,90.685,90.688,400100003.0
2005-11-25 13:47:00,90.678,90.715,90.676,90.715,341700002.0
2005-11-25 13:48:00,90.704,90.712,90.684,90.695,96299999.0
2005-11-25 13:49:00,90.694,90.711,90.687,90.702,131100000.0
2005-11-25 13:50:00,90.702,90.708,90.678,90.695,375000001.0
2005-11-25 13:51:00,90.697,90.713,90.691,90.697,243700001.0
2005-11-25 13:52:00,90.692,90.706,90.674,90.682,222999998.0
2005-11-25 13:53:00,90.674,90.701,90.674,90.693,324999995.0
2005-11-25 13:54:00,90.688,90.705,90.676,90.688,254599997.0
2005-11-25 13:55:00,90.688,90.704,90.677,90.69,240399999.0
2005-11-25 13:56:00,90.692,90.699,90.675,90.687,217099997.0
2005-11-25 13:57:00,90.701,90.707,90.679,90.684,278299999.0
2005-11-25 13:58:00,90.688,90.707,90.68,90.694,121599999.0
2005-11-25 13:59:00,90.705,90.71,90.692,90.692,136099999.0
2005-11-25 14:00:00,90.709,90.713,90.686,90.697,259199999.0
2005-11-25 14:01:00,90.697,90.714,90.691,90.712,233399999.0
2005-11-25 14:02:00,90.707,90.721,90.689,90.707,122999998.0
2005-11-25 14:03:00,90.714,90.714,90.694,90.694,145900002.0
2005-11-25 14:04:00,90.693,90.708,90.671,90.689,331699999.0
2005-11-25 14:05:00,90.68,90.7,90.671,90.69,131599998.0
2005-11-25 14:06:00,90.674,90.706,90.674,90.705,280400000.0
2005-11-25 14:07:00,90.687,90.704,90.676,90.692,202800003.0
2005-11-25 14:08:00,90.687,90.708,90.684,90.705,218800000.0
2005-11-25 14:09:00,90.693,90.711,90.687,90.7,143100004.0
2005-11-25 14:10:00,90.7,90.705,90.681,90.691,193799999.0
2005-11-25 14:11:00,90.69,90.691,90.664,90.673,139400000.0
2005-11-25 14:12:00,90.702,90.707,90.68,90.68,162700002.0
2005-11-25 14:13:00,90.69,90.709,90.685,90.697,224699999.0
2005-11-25 14:14:00,90.683,90.696,90.677,90.689,67700000.0
2005-11-25 14:15:00,90.668,90.694,90.668,90.679,234899993.0
2005-11-25 14:16:00,90.67,90.695,90.67,90.687,131299999.0
2005-11-25 14:17:00,90.673,90.693,90.664,90.688,192100001.0
2005-11-25 14:18:00,90.681,90.705,90.673,90.695,317499993.0
2005-11-25 14:19:00,90.687,90.7,90.672,90.686,252200000.0
2005-11-25 14:20:00,90.678,90.69,90.663,90.685,248700001.0
2005-11-25 14:21:00,90.683,90.708,90.672,90.708,261800000.0
2005-11-25 14:22:00,90.696,90.703,90.676,90.687,211500000.0
2005-11-25 14:23:00,90.679,90.7,90.658,90.684,206700000.0
2005-11-25 14:24:00,90.69,90.707,90.664,90.684,157600000.0
2005-11-25 14:25:00,90.701,90.701,90.671,90.689,170000000.0
2005-11-25 14:26:00,90.678,90.704,90.674,90.687,264199995.0
2005-11-25 14:27:00,90.685,90.702,90.672,90.693,59299999.0
2005-11-25 14:28:00,90.682,90.698,90.67,90.675,354999994.0
2005-11-25 14:29:00,90.698,90.698,90.672,90.682,264500000.0
2005-11-25 14:30:00,90.692,90.706,90.66,90.678,154399999.0
2005-11-25 14:31:00,90.678,90.686,90.625,90.675,273999997.0
2005-11-25 14:32:00,90.662,90.679,90.646,90.653,212500001.0
2005-11-25 14:33:00,90.647,90.663,90.644,90.663,249500002.0
2005-11-25 14:34:00,90.664,90.675,90.641,90.645,184100002.0
2005-11-25 14:35:00,90.662,90.676,90.653,90.673,257400003.0
2005-11-25 14:36:00,90.642,90.678,90.642,90.675,248399999.0
2005-11-25 14:37:00,90.675,90.675,90.647,90.652,135900000.0
2005-11-25 14:38:00,90.674,90.674,90.649,90.649,41200000.0
2005-11-25 14:39:00,90.677,90.677,90.644,90.646,168799999.0
2005-11-25 14:40:00,90.667,90.673,90.647,90.655,162499998.0
2005-11-25 14:41:00,90.656,90.677,90.652,90.652,136199998.0
2005-11-25 14:42:00,90.644,90.671,90.644,90.646,232600001.0
2005-11-25 14:43:00,90.663,90.677,90.64,90.663,156300001.0
2005-11-25 14:44:00,90.674,90.674,90.652,90.664,164299999.0
2005-11-25 14:45:00,90.646,90.69,90.646,90.69,261000001.0
2005-11-25 14:46:00,90.66,90.697,90.66,90.697,212100002.0
2005-11-25 14:47:00,90.695,90.715,90.68,90.702,333900001.0
2005-11-25 14:48:00,90.718,90.728,90.701,90.718,186300002.0
2005-11-25 14:49:00,90.71,90.726,90.693,90.693,288000001.0
2005-11-25 14:50:00,90.717,90.723,90.688,90.697,326700002.0
2005-11-25 14:51:00,90.72,90.729,90.708,90.723,234299999.0
2005-11-25 14:52:00,90.725,90.728,90.702,90.715,234700002.0
2005-11-25 14:53:00,90.724,90.729,90.708,90.709,205600001.0
2005-11-25 14:54:00,90.715,90.737,90.701,90.727,359200000.0
2005-11-25 14:55:00,90.715,90.732,90.693,90.706,306399999.0
2005-11-25 14:56:00,90.695,90.718,90.693,90.699,154700004.0
2005-11-25 14:57:00,90.716,90.716,90.679,90.683,256599998.0
2005-11-25 14:58:00,90.701,90.717,90.691,90.699,269999998.0
2005-11-25 14:59:00,90.697,90.727,90.67,90.72,267299998.0
2005-11-25 15:00:00,90.724,90.727,90.699,90.718,245800001.0
2005-11-25 15:01:00,90.723,90.725,90.698,90.711,103000001.0
2005-11-25 15:02:00,90.712,90.733,90.706,90.73,359900003.0
2005-11-25 15:03:00,90.703,90.721,90.691,90.71,178199999.0
2005-11-25 15:04:00,90.715,90.727,90.7,90.71,242499996.0
2005-11-25 15:05:00,90.719,90.722,90.696,90.715,247999997.0
2005-11-25 15:06:00,90.707,90.714,90.69,90.692,153500001.0
2005-11-25 15:07:00,90.699,90.701,90.685,90.685,120000004.0
2005-11-25 15:08:00,90.702,90.702,90.679,90.68,129299999.0
2005-11-25 15:09:00,90.696,90.696,90.685,90.685,85699999.0
2005-11-25 15:10:00,90.685,90.697,90.68,90.68,75999999.0
2005-11-25 15:11:00,90.696,90.697,90.678,90.687,96700000.0
2005-11-25 15:12:00,90.685,90.691,90.66,90.677,226599999.0
2005-11-25 15:13:00,90.674,90.705,90.67,90.705,283699996.0
2005-11-25 15:14:00,90.713,90.74,90.704,90.734,320599999.0
2005-11-25 15:15:00,90.728,90.738,90.705,90.708,246800000.0
2005-11-25 15:16:00,90.683,90.713,90.681,90.704,324399999.0
2005-11-25 15:17:00,90.705,90.717,90.693,90.702,300300000.0
2005-11-25 15:18:00,90.699,90.718,90.69,90.705,189799997.0
2005-11-25 15:19:00,90.723,90.728,90.694,90.702,281799998.0
2005-11-25 15:20:00,90.717,90.745,90.715,90.734,295899998.0
2005-11-25 15:21:00,90.73,90.732,90.708,90.72,134400000.0
2005-11-25 15:22:00,90.718,90.724,90.649,90.702,131799998.0
2005-11-25 15:23:00,90.724,90.744,90.716,90.728,264200001.0
2005-11-25 15:24:00,90.735,90.741,90.716,90.716,315799999.0
2005-11-25 15:25:00,90.709,90.725,90.701,90.711,187199996.0
2005-11-25 15:26:00,90.711,90.733,90.706,90.733,218699995.0
2005-11-25 15:27:00,90.722,90.745,90.711,90.74,362400005.0
2005-11-25 15:28:00,90.737,90.737,90.714,90.716,113299997.0
2005-11-25 15:29:00,90.708,90.73,90.708,90.72,191600001.0
2005-11-25 15:30:00,90.718,90.718,90.695,90.697,164400001.0
2005-11-25 15:31:00,90.701,90.714,90.697,90.713,136700000.0
2005-11-25 15:32:00,90.702,90.713,90.682,90.703,173300000.0
2005-11-25 15:33:00,90.715,90.722,90.705,90.707,116599999.0
2005-11-25 15:34:00,90.726,90.726,90.693,90.7,288100002.0
2005-11-25 15:35:00,90.715,90.72,90.692,90.692,144499999.0
2005-11-25 15:36:00,90.714,90.718,90.693,90.693,270400001.0
2005-11-25 15:37:00,90.682,90.706,90.682,90.697,154300000.0
2005-11-25 15:38:00,90.695,90.706,90.676,90.686,208299999.0
2005-11-25 15:39:00,90.702,90.716,90.688,90.704,233299998.0
2005-11-25 15:40:00,90.695,90.714,90.691,90.706,214500005.0
2005-11-25 15:41:00,90.684,90.706,90.678,90.685,329700000.0
2005-11-25 15:42:00,90.709,90.713,90.686,90.698,298399999.0
2005-11-25 15:43:00,90.687,90.715,90.686,90.715,195999997.0
2005-11-25 15:44:00,90.72,90.74,90.696,90.725,137600003.0
2005-11-25 15:45:00,90.72,90.735,90.706,90.719,243800003.0
2005-11-25 15:46:00,90.702,90.717,90.693,90.693,260600001.0
2005-11-25 15:47:00,90.711,90.728,90.692,90.709,267099999.0
2005-11-25 15:48:00,90.742,90.756,90.727,90.727,254599999.0
2005-11-25 15:49:00,90.727,90.752,90.727,90.752,180099999.0
2005-11-25 15:50:00,90.749,90.783,90.749,90.775,243099995.0
2005-11-25 15:51:00,90.785,90.803,90.771,90.785,226899998.0
2005-11-25 15:52:00,90.819,90.819,90.79,90.798,384299999.0
2005-11-25 15:53:00,90.815,90.842,90.814,90.835,222099997.0
2005-11-25 15:54:00,90.833,90.859,90.814,90.846,179300002.0
2005-11-25 15:55:00,90.829,90.843,90.815,90.835,153300001.0
2005-11-25 15:56:00,90.816,90.843,90.806,90.814,331200000.0
2005-11-25 15:57:00,90.843,90.889,90.831,90.866,260299998.0
2005-11-25 15:58:00,90.876,90.885,90.858,90.86,213399997.0
2005-11-25 15:59:00,90.852,90.874,90.844,90.855,237899999.0
2005-11-25 16:00:00,90.836,90.876,90.836,90.871,220399997.0
2005-11-25 16:01:00,90.848,90.873,90.845,90.853,284700004.0
2005-11-25 16:02:00,90.869,90.874,90.845,90.865,219699999.0
2005-11-25 16:03:00,90.845,90.877,90.818,90.875,194000000.0
2005-11-25 16:04:00,90.868,90.868,90.844,90.86,262999999.0
2005-11-25 16:05:00,90.843,90.86,90.838,90.856,215299998.0
2005-11-25 16:06:00,90.858,90.865,90.831,90.85,225500000.0
2005-11-25 16:07:00,90.838,90.857,90.826,90.843,151299999.0
2005-11-25 16:08:00,90.846,90.853,90.824,90.825,256499997.0
2005-11-25 16:09:00,90.822,90.848,90.822,90.844,121900000.0
2005-11-25 16:10:00,90.827,90.866,90.827,90.855,311799999.0
2005-11-25 16:11:00,90.851,90.854,90.837,90.843,55500001.0
2005-11-25 16:12:00,90.852,90.858,90.835,90.846,153000003.0
2005-11-25 16:13:00,90.84,90.862,90.81,90.862,273300001.0
2005-11-25 16:14:00,90.852,90.872,90.844,90.869,212300000.0
2005-11-25 16:15:00,90.874,90.885,90.861,90.864,271400002.0
2005-11-25 16:16:00,90.878,90.879,90.854,90.854,246600000.0
2005-11-25 16:17:00,90.874,90.881,90.837,90.837,134700000.0
2005-11-25 16:18:00,90.895,90.901,90.872,90.885,237800001.0
2005-11-25 16:19:00,90.892,90.894,90.871,90.875,217999999.0
2005-11-25 16:20:00,90.88,90.88,90.848,90.86,264800003.0
2005-11-25 16:21:00,90.87,90.878,90.857,90.863,204600000.0
2005-11-25 16:22:00,90.872,90.874,90.852,90.854,186700002.0
2005-11-25 16:23:00,90.854,90.858,90.833,90.834,243299999.0
2005-11-25 16:24:00,90.848,90.852,90.829,90.835,300599999.0
2005-11-25 16:25:00,90.846,90.857,90.834,90.847,223999996.0
2005-11-25 16:26:00,90.842,90.856,90.825,90.84,151800001.0
2005-11-25 16:27:00,90.838,90.854,90.827,90.841,297900003.0
2005-11-25 16:28:00,90.822,90.839,90.817,90.829,103499998.0
2005-11-25 16:29:00,90.818,90.835,90.8,90.803,158900000.0
2005-11-25 16:30:00,90.817,90.829,90.802,90.82,195999999.0
2005-11-25 16:31:00,90.807,90.833,90.804,90.831,253199997.0
2005-11-25 16:32:00,90.837,90.837,90.802,90.823,353300003.0
2005-11-25 16:33:00,90.808,90.825,90.803,90.815,266600000.0
2005-11-25 16:34:00,90.779,90.801,90.764,90.781,128000000.0
2005-11-25 16:35:00,90.788,90.796,90.764,90.764,213799997.0
2005-11-25 16:36:00,90.769,90.784,90.757,90.775,217799997.0
2005-11-25 16:37:00,90.759,90.783,90.753,90.783,232300004.0
2005-11-25 16:38:00,90.788,90.798,90.771,90.771,160499998.0
2005-11-25 16:39:00,90.758,90.774,90.756,90.773,180800001.0
2005-11-25 16:40:00,90.773,90.778,90.756,90.76,222999999.0
2005-11-25 16:41:00,90.762,90.776,90.741,90.76,194799996.0
2005-11-25 16:42:00,90.76,90.769,90.737,90.751,185599997.0
2005-11-25 16:43:00,90.747,90.765,90.729,90.733,199300001.0
2005-11-25 16:44:00,90.725,90.742,90.707,90.725,187200002.0
2005-11-25 16:45:00,90.727,90.732,90.711,90.711,329300001.0
2005-11-25 16:46:00,90.728,90.728,90.705,90.71,163799999.0
2005-11-25 16:47:00,90.721,90.73,90.701,90.719,118000001.0
2005-11-25 16:48:00,90.722,90.733,90.7,90.707,270500000.0
2005-11-25 16:49:00,90.718,90.728,90.699,90.708,228099996.0
2005-11-25 16:50:00,90.714,90.743,90.714,90.732,217799997.0
2005-11-25 16:51:00,90.705,90.745,90.705,90.745,161600001.0
2005-11-25 16:52:00,90.721,90.755,90.721,90.747,334999999.0
2005-11-25 16:53:00,90.744,90.755,90.727,90.744,165899999.0
2005-11-25 16:54:00,90.72,90.745,90.72,90.738,171799998.0
2005-11-25 16:55:00,90.74,90.75,90.72,90.72,175999998.0
2005-11-25 16:56:00,90.75,90.777,90.75,90.777,136599999.0
2005-11-25 16:57:00,90.813,90.84,90.805,90.814,266300002.0
2005-11-25 16:58:00,90.835,90.838,90.805,90.82,173400000.0
2005-11-25 16:59:00,90.806,90.819,90.788,90.792,194000003.0
2005-11-25 17:00:00,90.786,90.812,90.751,90.759,132899999.0
2005-11-25 17:01:00,90.736,90.762,90.723,90.751,250799999.0
2005-11-25 17:02:00,90.743,90.743,90.713,90.721,322299996.0
2005-11-25 17:03:00,90.725,90.746,90.708,90.723,183799997.0
2005-11-25 17:04:00,90.736,90.736,90.7,90.7,173799999.0
2005-11-25 17:05:00,90.718,90.732,90.702,90.709,246200002.0
2005-11-25 17:06:00,90.727,90.74,90.714,90.714,208099998.0
2005-11-25 17:07:00,90.738,90.757,90.73,90.753,297600000.0
2005-11-25 17:08:00,90.747,90.75,90.724,90.724,116800000.0
2005-11-25 17:09:00,90.716,90.726,90.691,90.726,320599997.0
2005-11-25 17:10:00,90.703,90.726,90.702,90.718,143299999.0
2005-11-25 17:11:00,90.728,90.737,90.705,90.706,181599998.0
2005-11-25 17:12:00,90.725,90.734,90.704,90.712,203599999.0
2005-11-25 17:13:00,90.701,90.716,90.676,90.709,252000001.0
2005-11-25 17:14:00,90.71,90.717,90.677,90.707,383600002.0
2005-11-25 17:15:00,90.705,90.738,90.705,90.726,112300000.0
2005-11-25 17:16:00,90.707,90.732,90.704,90.732,186900003.0
2005-11-25 17:17:00,90.727,90.734,90.708,90.719,276499998.0
2005-11-25 17:18:00,90.725,90.742,90.712,90.728,183499997.0
2005-11-25 17:19:00,90.716,90.736,90.712,90.722,423300004.0
2005-11-25 17:20:00,90.73,90.745,90.718,90.72,171700001.0
2005-11-25 17:21:00,90.716,90.73,90.703,90.722,178199998.0
2005-11-25 17:22:00,90.733,90.74,90.71,90.71,267800003.0
2005-11-25 17:23:00,90.733,90.733,90.694,90.708,130999998.0
2005-11-25 17:24:00,90.701,90.718,90.691,90.691,223399999.0
2005-11-25 17:25:00,90.709,90.717,90.691,90.691,233700000.0
2005-11-25 17:26:00,90.707,90.712,90.687,90.694,141699999.0
2005-11-25 17:27:00,90.689,90.707,90.675,90.692,128999998.0
2005-11-25 17:28:00,90.693,90.711,90.685,90.703,222099999.0
2005-11-25 17:29:00,90.694,90.722,90.694,90.702,285400000.0
2005-11-25 17:30:00,90.69,90.71,90.672,90.689,234100003.0
2005-11-25 17:31:00,90.7,90.7,90.669,90.669,220800002.0
2005-11-25 17:32:00,90.693,90.714,90.687,90.708,285799997.0
2005-11-25 17:33:00,90.686,90.703,90.668,90.69,287900004.0
2005-11-25 17:34:00,90.696,90.696,90.669,90.685,99300000.0
2005-11-25 17:35:00,90.676,90.699,90.669,90.689,174700000.0
2005-11-25 17:36:00,90.685,90.704,90.673,90.687,209699998.0
2005-11-25 17:37:00,90.699,90.702,90.671,90.684,215699999.0
2005-11-25 17:38:00,90.713,90.715,90.699,90.699,118900000.0
2005-11-25 17:39:00,90.711,90.719,90.7,90.7,253200002.0
2005-11-25 17:40:00,90.692,90.734,90.692,90.734,147700001.0
2005-11-25 17:41:00,90.717,90.735,90.708,90.725,201200001.0
2005-11-25 17:42:00,90.717,90.739,90.716,90.735,190399999.0
2005-11-25 17:43:00,90.726,90.738,90.707,90.725,286500003.0
2005-11-25 17:44:00,90.723,90.746,90.714,90.732,216199995.0
2005-11-25 17:45:00,90.745,90.758,90.733,90.747,290399998.0
2005-11-25 17:46:00,90.742,90.75,90.723,90.723,73300000.0
2005-11-25 17:47:00,90.745,90.749,90.725,90.733,377000002.0
2005-11-25 17:48:00,90.755,90.755,90.734,90.734,89500001.0
2005-11-25 17:49:00,90.738,90.753,90.713,90.713,228300002.0
2005-11-25 17:50:00,90.719,90.74,90.713,90.74,332899996.0
2005-11-25 17:51:00,90.735,90.74,90.71,90.71,160200000.0
2005-11-25 17:52:00,90.703,90.722,90.702,90.722,198100001.0
2005-11-25 17:53:00,90.709,90.732,90.706,90.719,207099994.0
2005-11-25 17:54:00,90.711,90.728,90.7,90.728,242499997.0
2005-11-25 17:55:00,90.721,90.739,90.709,90.739,267000000.0
2005-11-25 17:56:00,90.746,90.748,90.724,90.726,284599996.0
2005-11-25 17:57:00,90.736,90.748,90.715,90.732,247599998.0
2005-11-25 17:58:00,90.727,90.734,90.708,90.708,162200000.0
2005-11-25 17:59:00,90.702,90.726,90.702,90.72,162599998.0
2005-11-25 18:00:00,90.703,90.729,90.699,90.711,281899998.0
2005-11-25 18:01:00,90.728,90.739,90.705,90.712,2045799996.0
2005-11-25 18:02:00,90.63,90.63,90.62,90.62,1702699991.0
2005-11-25 18:03:00,90.63,90.63,90.63,90.63,1702699991.0
2005-11-25 18:04:00,90.62,90.63,90.6,90.61,1702699991.0
2005-11-25 18:05:00,90.6,90.61,90.57,90.58,1702699991.0
2005-11-25 18:06:00,90.59,90.59,90.58,90.58,1702699991.0
2005-11-25 18:07:00,90.59,90.6,90.59,90.6,1702699991.0
2005-11-25 18:08:00,90.61,90.61,90.59,90.6,1702699991.0
2005-11-25 18:09:00,90.61,90.62,90.6,90.61,1702699991.0
2005-11-25 18:10:00,90.733,90.752,90.72,90.737,1702699991.0
2005-11-25 18:11:00,90.71,90.746,90.71,90.735,994200002.0
2005-11-25 18:12:00,90.736,90.737,90.708,90.708,1193100000.0
2005-11-25 18:13:00,90.707,90.739,90.701,90.732,1811799997.0
2005-11-25 18:14:00,90.59,90.61,90.59,90.61,1049699997.0
2005-11-25 18:15:00,90.6,90.62,90.6,90.61,1049699997.0
2005-11-25 18:16:00,90.62,90.62,90.61,90.61,1049699997.0
2005-11-25 18:17:00,90.741,90.774,90.741,90.76,1049699997.0
2005-11-25 18:18:00,90.763,90.782,90.749,90.759,1067299997.0
2005-11-25 18:19:00,90.768,90.78,90.738,90.777,2047799978.0
2005-11-25 18:20:00,90.761,90.783,90.744,90.759,1919499992.0
2005-11-25 18:21:00,90.754,90.787,90.754,90.787,1723199989.0
2005-11-25 18:22:00,90.785,90.792,90.752,90.783,1392400007.0
2005-11-25 18:23:00,90.6,90.61,90.59,90.6,2039499985.0
2005-11-25 18:24:00,90.755,90.786,90.752,90.773,2039499985.0
2005-11-25 18:25:00,90.752,90.787,90.741,90.758,2147400009.0
2005-11-25 18:26:00,90.756,90.787,90.739,90.754,2078499999.0
2005-11-25 18:27:00,90.743,90.748,90.718,90.73,1289199993.0
2005-11-25 18:28:00,90.738,90.738,90.702,90.725,1748599993.0
2005-11-25 18:29:00,90.719,90.748,90.708,90.74,1103399993.0
2005-11-25 18:30:00,90.737,90.74,90.71,90.725,868099997.0
2005-11-25 18:31:00,90.72,90.744,90.718,90.738,1574799994.0
2005-11-25 18:32:00,90.727,90.727,90.697,90.706,1852399993.0
2005-11-25 18:33:00,90.59,90.6,90.58,90.59,2022300012.0
2005-11-25 18:34:00,90.707,90.74,90.707,90.74,2022300012.0
2005-11-25 18:35:00,90.741,90.752,90.718,90.72,1931900003.0
2005-11-25 18:36:00,90.742,90.756,90.725,90.735,804799987.0
2005-11-25 18:37:00,90.743,90.758,90.721,90.733,966199993.0
2005-11-25 18:38:00,90.732,90.755,90.723,90.73,686899996.0
2005-11-25 18:39:00,90.723,90.756,90.723,90.741,1138199996.0
2005-11-25 18:40:00,90.737,90.744,90.702,90.702,1941499988.0
2005-11-25 18:41:00,90.7,90.729,90.697,90.71,1005200004.0
2005-11-25 18:42:00,90.692,90.708,90.68,90.683,1654899994.0
2005-11-25 18:43:00,90.7,90.7,90.658,90.658,537099993.0
2005-11-25 18:44:00,90.665,90.67,90.641,90.641,751899998.0
2005-11-25 18:45:00,90.66,90.675,90.643,90.644,677099999.0
2005-11-25 18:46:00,90.666,90.675,90.646,90.646,928899997.0
2005-11-25 18:47:00,90.658,90.682,90.646,90.662,224599999.0
2005-11-25 18:48:00,90.684,90.695,90.659,90.68,420599999.0
2005-11-25 18:49:00,90.684,90.697,90.666,90.685,653600004.0
2005-11-25 18:50:00,90.662,90.692,90.662,90.691,845999997.0
2005-11-25 18:51:00,90.671,90.703,90.666,90.677,1185100000.0
2005-11-25 18:52:00,90.677,90.681,90.647,90.657,1445899994.0
2005-11-25 18:53:00,90.683,90.688,90.655,90.675,1326899998.0
2005-11-25 18:54:00,90.687,90.693,90.663,90.664,1148799982.0
2005-11-25 18:55:00,90.677,90.699,90.668,90.695,1968499988.0
2005-11-25 18:56:00,90.677,90.696,90.669,90.683,341500002.0
2005-11-25 18:57:00,90.661,90.68,90.65,90.666,530800002.0
2005-11-25 18:58:00,90.661,90.674,90.644,90.654,1133799995.0
2005-11-25 18:59:00,90.63,90.654,90.624,90.645,1195899989.0
2005-11-25 19:00:00,90.641,90.646,90.617,90.617,460300000.0
2005-11-25 19:01:00,90.635,90.638,90.61,90.61,490699996.0
2005-11-25 19:02:00,90.633,90.635,90.606,90.606,244299998.0
2005-11-25 19:03:00,90.605,90.626,90.605,90.622,589499996.0
2005-11-25 19:04:00,90.619,90.619,90.59,90.593,463299993.0
2005-11-25 19:05:00,90.599,90.599,90.561,90.562,404199995.0
2005-11-25 19:06:00,90.559,90.585,90.555,90.572,923599995.0
2005-11-25 19:07:00,90.567,90.6,90.566,90.588,1498499998.0
2005-11-25 19:08:00,90.588,90.604,90.57,90.572,1802400005.0
2005-11-25 19:09:00,90.583,90.618,90.581,90.608,1107500003.0
2005-11-25 19:10:00,90.617,90.619,90.588,90.605,333499998.0
2005-11-25 19:11:00,90.612,90.612,90.577,90.579,544900001.0
2005-11-25 19:12:00,90.582,90.613,90.582,90.613,366099997.0
2005-11-25 19:13:00,90.592,90.607,90.57,90.59,335899999.0
2005-11-25 19:14:00,90.579,90.602,90.577,90.601,429599997.0
2005-11-25 19:15:00,90.596,90.62,90.59,90.609,967899994.0
2005-11-25 19:16:00,90.592,90.616,90.592,90.611,551499994.0
2005-11-25 19:17:00,90.612,90.619,90.585,90.601,808099990.0
2005-11-25 19:18:00,90.601,90.624,90.597,90.617,636699990.0
2005-11-25 19:19:00,90.588,90.632,90.588,90.608,1359099987.0
2005-11-25 19:20:00,90.604,90.615,90.581,90.615,847800000.0
2005-11-25 19:21:00,90.617,90.617,90.581,90.585,961899996.0
2005-11-25 19:22:00,90.6,90.603,90.578,90.583,179599998.0
2005-11-25 19:23:00,90.585,90.605,90.573,90.589,1766199999.0
2005-11-25 19:24:00,90.583,90.609,90.582,90.606,682099998.0
2005-11-25 19:25:00,90.602,90.612,90.586,90.588,1068699995.0
2005-11-25 19:26:00,90.588,90.621,90.582,90.6,2124800005.0
2005-11-25 19:27:00,90.608,90.615,90.585,90.59,1325299998.0
2005-11-25 19:28:00,90.605,90.617,90.58,90.603,956900001.0
2005-11-25 19:29:00,90.605,90.617,90.586,90.605,248299995.0
2005-11-25 19:30:00,90.601,90.614,90.59,90.601,1125899994.0
2005-11-25 19:31:00,90.586,90.603,90.569,90.588,544099999.0
2005-11-25 19:32:00,90.591,90.61,90.58,90.597,1006599996.0
2005-11-25 19:33:00,90.592,90.602,90.576,90.581,661700003.0
2005-11-25 19:34:00,90.59,90.595,90.564,90.57,1022400000.0
2005-11-25 19:35:00,90.57,90.596,90.553,90.587,775099994.0
2005-11-25 19:36:00,90.581,90.581,90.548,90.555,678000000.0
2005-11-25 19:37:00,90.566,90.582,90.561,90.582,271700001.0
2005-11-25 19:38:00,90.571,90.595,90.563,90.585,660699998.0
2005-11-25 19:39:00,90.57,90.598,90.568,90.594,891600001.0
2005-11-25 19:40:00,90.596,90.614,90.581,90.595,754100005.0
2005-11-25 19:41:00,90.613,90.615,90.58,90.598,1097899998.0
2005-11-25 19:42:00,90.584,90.615,90.584,90.61,914400001.0
2005-11-25 19:43:00,90.586,90.603,90.576,90.593,401000001.0
2005-11-25 19:44:00,90.582,90.596,90.567,90.573,802999997.0
2005-11-25 19:45:00,90.555,90.588,90.555,90.588,401399997.0
2005-11-25 19:46:00,90.583,90.583,90.554,90.56,616399999.0
2005-11-25 19:47:00,90.585,90.59,90.561,90.578,374000004.0
2005-11-25 19:48:00,90.585,90.59,90.564,90.585,1089300001.0
2005-11-25 19:49:00,90.587,90.594,90.569,90.577,975600005.0
2005-11-25 19:50:00,90.594,90.606,90.577,90.6,473700002.0
2005-11-25 19:51:00,90.576,90.599,90.573,90.595,665499999.0
2005-11-25 19:52:00,90.578,90.605,90.575,90.595,363700000.0
2005-11-25 19:53:00,90.595,90.601,90.577,90.579,829699999.0
2005-11-25 19:54:00,90.579,90.599,90.565,90.587,760000002.0
2005-11-25 19:55:00,90.588,90.595,90.572,90.579,312299997.0
2005-11-25 19:56:00,90.583,90.598,90.57,90.587,510199999.0
2005-11-25 19:57:00,90.563,90.585,90.547,90.585,598999998.0
2005-11-25 19:58:00,90.563,90.583,90.553,90.58,752899999.0
2005-11-25 19:59:00,90.583,90.59,90.561,90.57,962000001.0
2005-11-25 20:00:00,90.583,90.586,90.56,90.56,547699996.0
2005-11-25 20:01:00,90.577,90.577,90.546,90.555,446899997.0
2005-11-25 20:02:00,90.57,90.572,90.549,90.551,677700000.0
2005-11-25 20:03:00,90.566,90.577,90.546,90.564,478499999.0
2005-11-25 20:04:00,90.579,90.58,90.554,90.562,531000002.0
2005-11-25 20:05:00,90.571,90.583,90.558,90.562,490699994.0
2005-11-25 20:06:00,90.549,90.581,90.542,90.565,683100000.0
2005-11-25 20:07:00,90.578,90.58,90.554,90.56,456999999.0
2005-11-25 20:08:00,90.578,90.578,90.548,90.562,647999998.0
2005-11-25 20:09:00,90.568,90.588,90.555,90.562,626299998.0
2005-11-25 20:10:00,90.58,90.58,90.556,90.56,590699991.0
2005-11-25 20:11:00,90.578,90.597,90.556,90.564,1345799992.0
2005-11-25 20:12:00,90.543,90.584,90.543,90.575,1566599999.0
2005-11-25 20:13:00,90.585,90.597,90.57,90.577,753299997.0
2005-11-25 20:14:00,90.585,90.59,90.557,90.571,567999995.0
2005-11-25 20:15:00,90.57,90.595,90.564,90.585,894699994.0
2005-11-25 20:16:00,90.589,90.589,90.555,90.557,1274999996.0
2005-11-25 20:17:00,90.565,90.589,90.564,90.578,240499998.0
2005-11-25 20:18:00,90.573,90.587,90.568,90.583,291999996.0
2005-11-25 20:19:00,90.567,90.589,90.554,90.575,1537699995.0
2005-11-25 20:20:00,90.572,90.578,90.551,90.575,1518299995.0
2005-11-25 20:21:00,90.56,90.58,90.558,90.575,469999999.0
2005-11-25 20:22:00,90.57,90.585,90.552,90.562,754300005.0
2005-11-25 20:23:00,90.577,90.577,90.546,90.55,1059000001.0
2005-11-25 20:24:00,90.568,90.582,90.558,90.568,497000001.0
2005-11-25 20:25:00,90.566,90.586,90.552,90.57,626900006.0
2005-11-25 20:26:00,90.577,90.582,90.559,90.56,697599992.0
2005-11-25 20:27:00,90.566,90.58,90.55,90.577,1042399994.0
2005-11-25 20:28:00,90.583,90.594,90.559,90.568,1957499993.0
2005-11-25 20:29:00,90.63,90.65,90.62,90.65,1765699998.0
2005-11-25 20:30:00,90.64,90.65,90.63,90.63,1765699998.0
2005-11-25 20:31:00,90.568,90.583,90.538,90.583,1765699998.0
2005-11-25 20:32:00,90.62,90.62,90.62,90.62,414100000.0
2005-11-25 20:33:00,90.566,90.58,90.544,90.58,414100000.0
2005-11-25 20:34:00,90.567,90.585,90.554,90.575,413600001.0
2005-11-25 20:35:00,90.575,90.575,90.55,90.55,519699997.0
2005-11-25 20:36:00,90.577,90.585,90.557,90.571,480599997.0
2005-11-25 20:37:00,90.573,90.59,90.559,90.582,518699999.0
2005-11-25 20:38:00,90.564,90.586,90.556,90.559,1500799991.0
2005-11-25 20:39:00,90.557,90.584,90.557,90.582,1174399993.0
2005-11-25 20:40:00,90.577,90.607,90.576,90.607,1593599985.0
2005-11-25 20:41:00,90.612,90.62,90.59,90.61,973400012.0
2005-11-25 20:42:00,90.616,90.616,90.572,90.572,890399998.0
2005-11-25 20:43:00,90.592,90.6,90.567,90.567,596699998.0
2005-11-25 20:44:00,90.574,90.596,90.564,90.571,1174600001.0
2005-11-25 20:45:00,90.582,90.593,90.563,90.587,808499998.0
2005-11-25 20:46:00,90.592,90.599,90.568,90.569,805099991.0
2005-11-25 20:47:00,90.571,90.603,90.571,90.594,1225899990.0
2005-11-25 20:48:00,90.598,90.609,90.584,90.589,772700000.0
2005-11-25 20:49:00,90.605,90.605,90.577,90.58,782300003.0
2005-11-25 20:50:00,90.582,90.604,90.574,90.593,1144899992.0
2005-11-25 20:51:00,90.594,90.604,90.58,90.587,635200000.0
2005-11-25 20:52:00,90.604,90.623,90.589,90.61,672499996.0
2005-11-25 20:53:00,90.61,90.61,90.584,90.598,1540000004.0
2005-11-25 20:54:00,90.594,90.613,90.586,90.609,530699997.0
2005-11-25 20:55:00,90.601,90.622,90.587,90.613,1110399992.0
2005-11-25 20:56:00,90.602,90.61,90.571,90.571,1042900006.0
2005-11-25 20:57:00,90.585,90.615,90.585,90.598,1402999988.0
2005-11-25 20:59:00,90.583,90.611,90.559,90.603,2044700004.0
2005-11-25 21:00:00,90.602,90.605,90.573,90.577,2140499993.0
2005-11-25 21:01:00,90.61,90.62,90.61,90.61,669100003.0
2005-11-25 21:02:00,90.582,90.59,90.559,90.577,669100003.0
2005-11-25 21:03:00,90.59,90.595,90.571,90.571,611200002.0
2005-11-25 21:04:00,90.588,90.594,90.572,90.572,438399998.0
2005-11-25 21:05:00,90.581,90.594,90.561,90.578,359900002.0
2005-11-25 21:06:00,90.585,90.597,90.57,90.584,689500003.0
2005-11-25 21:07:00,90.595,90.605,90.58,90.59,604500006.0
2005-11-25 21:08:00,90.592,90.602,90.566,90.576,398999998.0
2005-11-25 21:09:00,90.595,90.599,90.578,90.58,292199997.0
2005-11-25 21:10:00,90.598,90.602,90.577,90.577,345500001.0
2005-11-25 21:11:00,90.581,90.6,90.58,90.595,513599995.0
2005-11-25 21:12:00,90.57,90.6,90.57,90.6,544099998.0
2005-11-25 21:13:00,90.592,90.599,90.569,90.591,1131199997.0
2005-11-25 21:14:00,90.598,90.604,90.577,90.587,849499996.0
2005-11-25 21:15:00,90.598,90.598,90.568,90.571,1142599992.0
2005-11-25 21:16:00,90.585,90.595,90.566,90.571,720700003.0
2005-11-25 21:17:00,90.59,90.595,90.561,90.57,1309999989.0
2005-11-25 21:18:00,90.564,90.588,90.557,90.577,967999989.0
2005-11-25 21:19:00,90.573,90.585,90.555,90.577,864399993.0
2005-11-25 21:20:00,90.585,90.585,90.554,90.56,1333699996.0
2005-11-25 21:21:00,90.571,90.591,90.56,90.575,1807799982.0
2005-11-25 21:22:00,90.56,90.58,90.548,90.575,1659199998.0
2005-11-25 21:23:00,90.569,90.593,90.552,90.593,920999994.0
2005-11-25 21:24:00,90.592,90.601,90.57,90.585,851600002.0
2005-11-25 21:25:00,90.595,90.613,90.582,90.587,1199099997.0
2005-11-25 21:26:00,90.591,90.615,90.59,90.605,459899999.0
2005-11-25 21:27:00,90.603,90.608,90.583,90.583,353699994.0
2005-11-25 21:28:00,90.596,90.617,90.591,90.617,243400002.0
2005-11-25 21:29:00,90.625,90.625,90.592,90.608,601499992.0
2005-11-25 21:30:00,90.62,90.635,90.605,90.618,427200000.0
2005-11-25 21:31:00,90.594,90.617,90.59,90.612,266900001.0
2005-11-25 21:32:00,90.618,90.623,90.601,90.609,1430099998.0
2005-11-25 21:33:00,90.61,90.61,90.588,90.604,165600001.0
2005-11-25 21:34:00,90.597,90.608,90.58,90.598,485299997.0
2005-11-25 21:35:00,90.61,90.61,90.584,90.589,335200003.0
2005-11-25 21:36:00,90.599,90.602,90.58,90.583,153200003.0
2005-11-25 21:37:00,90.59,90.608,90.572,90.594,427299999.0
2005-11-25 21:38:00,90.605,90.61,90.59,90.59,391199998.0
2005-11-25 21:39:00,90.605,90.611,90.59,90.606,271099993.0
2005-11-25 21:40:00,90.586,90.602,90.573,90.594,401600003.0
2005-11-25 21:41:00,90.597,90.609,90.579,90.58,372300000.0
2005-11-25 21:42:00,90.607,90.607,90.564,90.564,663400004.0
2005-11-25 21:43:00,90.592,90.599,90.578,90.58,646500000.0
2005-11-25 21:44:00,90.58,90.608,90.572,90.608,1470199999.0
2005-11-25 21:45:00,90.585,90.605,90.57,90.598,1133300002.0
2005-11-25 21:46:00,90.602,90.604,90.572,90.572,767899999.0
2005-11-25 21:47:00,90.583,90.61,90.583,90.603,787499987.0
2005-11-25 21:48:00,90.598,90.61,90.589,90.605,319599997.0
2005-11-25 21:49:00,90.61,90.615,90.58,90.586,570300007.0
2005-11-25 21:50:00,90.602,90.608,90.587,90.596,152200002.0
2005-11-25 21:51:00,90.602,90.618,90.594,90.612,330799997.0
2005-11-25 21:52:00,90.593,90.625,90.593,90.615,588599999.0
2005-11-25 21:53:00,90.608,90.62,90.6,90.615,298800001.0
2005-11-25 21:54:00,90.62,90.62,90.6,90.6,207899995.0
2005-11-25 21:55:00,90.598,90.618,90.598,90.618,124100000.0
2005-11-25 21:56:00,90.617,90.625,90.604,90.62,578200000.0
2005-11-25 21:57:00,90.601,90.615,90.589,90.604,185399998.0
2005-11-25 21:58:00,90.601,90.622,90.601,90.622,140899998.0
2005-11-25 21:59:00,90.622,90.622,90.58,90.609,760799993.0
2005-11-25 22:00:00,90.595,90.615,90.577,90.611,689900000.0
2005-11-25 22:01:00,90.594,90.617,90.584,90.603,780199996.0
2005-11-25 22:02:00,90.58,90.61,90.574,90.588,1097899988.0
2005-11-25 22:03:00,90.582,90.598,90.566,90.575,367199995.0
2005-11-25 22:04:00,90.602,90.602,90.555,90.559,723900002.0
2005-11-25 22:05:00,90.575,90.583,90.55,90.565,239199998.0
2005-11-25 22:06:00,90.565,90.582,90.551,90.571,134200001.0
2005-11-25 22:07:00,90.555,90.583,90.555,90.583,187000001.0
2005-11-25 22:08:00,90.586,90.6,90.573,90.592,130600000.0
2005-11-25 22:09:00,90.596,90.601,90.577,90.578,285400000.0
2005-11-25 22:10:00,90.589,90.612,90.576,90.597,180000001.0
2005-11-25 22:11:00,90.595,90.622,90.595,90.609,258399999.0
2005-11-25 22:12:00,90.602,90.606,90.564,90.58,365800000.0
2005-11-25 22:13:00,90.574,90.592,90.561,90.586,527099994.0
2005-11-25 22:14:00,90.59,90.599,90.577,90.58,114700000.0
2005-11-25 22:15:00,90.595,90.6,90.576,90.576,643800003.0
2005-11-25 22:16:00,90.594,90.605,90.57,90.579,511999996.0
2005-11-25 22:17:00,90.595,90.601,90.562,90.589,176199998.0
2005-11-25 22:18:00,90.578,90.6,90.576,90.593,210399999.0
2005-11-25 22:19:00,90.59,90.609,90.581,90.6,204200001.0
2005-11-25 22:20:00,90.602,90.609,90.586,90.596,234200000.0
2005-11-25 22:21:00,90.597,90.633,90.597,90.626,211200000.0
2005-11-25 22:22:00,90.63,90.63,90.606,90.606,456399999.0
2005-11-25 22:23:00,90.603,90.624,90.603,90.624,163499999.0
2005-11-25 22:24:00,90.614,90.632,90.614,90.632,95400003.0
2005-11-25 22:25:00,90.635,90.64,90.62,90.628,311600003.0
2005-11-25 22:26:00,90.616,90.638,90.616,90.638,52700000.0
2005-11-25 22:27:00,90.647,90.647,90.618,90.627,665299996.0
2005-11-25 22:28:00,90.645,90.655,90.625,90.631,265099997.0
2005-11-25 22:29:00,90.65,90.65,90.609,90.609,266399999.0
2005-11-25 22:30:00,90.628,90.65,90.623,90.65,633399989.0
2005-11-25 22:31:00,90.627,90.643,90.623,90.642,131299999.0
2005-11-25 22:32:00,90.625,90.666,90.625,90.666,253199995.0
2005-11-25 22:33:00,90.652,90.67,90.636,90.652,367499997.0
2005-11-25 22:34:00,90.635,90.654,90.631,90.653,372600000.0
2005-11-25 22:35:00,90.648,90.66,90.64,90.655,304099995.0
2005-11-25 22:36:00,90.66,90.662,90.631,90.639,606400003.0
2005-11-25 22:37:00,90.653,90.653,90.628,90.632,196699999.0
2005-11-25 22:38:00,90.648,90.658,90.631,90.631,261300003.0
2005-11-25 22:39:00,90.645,90.645,90.622,90.63,210999998.0
2005-11-25 22:40:00,90.645,90.647,90.624,90.624,462200001.0
2005-11-25 22:41:00,90.647,90.652,90.631,90.631,221299995.0
2005-11-25 22:42:00,90.635,90.65,90.62,90.64,170699999.0
2005-11-25 22:43:00,90.647,90.655,90.623,90.627,685599993.0
2005-11-25 22:44:00,90.628,90.65,90.616,90.64,532599991.0
2005-11-25 22:45:00,90.625,90.643,90.605,90.642,376699995.0
2005-11-25 22:46:00,90.629,90.65,90.618,90.645,447599996.0
2005-11-25 22:47:00,90.627,90.644,90.618,90.637,361199997.0
2005-11-25 22:48:00,90.635,90.64,90.6,90.602,657800002.0
2005-11-25 22:49:00,90.63,90.645,90.611,90.617,621999997.0
2005-11-25 22:50:00,90.632,90.647,90.621,90.64,200500003.0
2005-11-25 22:51:00,90.639,90.642,90.612,90.635,693299999.0
2005-11-25 22:52:00,90.629,90.645,90.623,90.637,133200002.0
2005-11-25 22:53:00,90.635,90.657,90.612,90.647,337899997.0
2005-11-25 22:54:00,90.646,90.651,90.625,90.63,224799997.0
2005-11-25 22:55:00,90.633,90.657,90.63,90.651,341200001.0
2005-11-25 22:56:00,90.63,90.655,90.63,90.65,243399999.0
2005-11-25 22:57:00,90.653,90.653,90.61,90.62,231399995.0
2005-11-25 22:58:00,90.637,90.664,90.633,90.639,150199998.0
2005-11-25 22:59:00,90.661,90.661,90.59,90.596,248799999.0
2005-11-25 23:00:00,90.645,90.668,90.635,90.668,225100001.0
2005-11-25 23:01:00,90.654,90.673,90.648,90.652,195199998.0
2005-11-25 23:02:00,90.679,90.679,90.653,90.664,263899998.0
2005-11-25 23:03:00,90.671,90.685,90.658,90.669,164000000.0
2005-11-25 23:04:00,90.657,90.677,90.639,90.672,191500000.0
2005-11-25 23:05:00,90.66,90.672,90.647,90.647,224800004.0
2005-11-25 23:06:00,90.642,90.673,90.642,90.673,74400000.0
2005-11-25 23:07:00,90.663,90.704,90.663,90.704,222799997.0
2005-11-25 23:08:00,90.683,90.701,90.67,90.681,299999998.0
2005-11-25 23:09:00,90.669,90.691,90.658,90.675,233999998.0
2005-11-25 23:10:00,90.675,90.68,90.655,90.655,78500001.0
2005-11-25 23:11:00,90.67,90.677,90.657,90.657,184299998.0
2005-11-25 23:12:00,90.665,90.67,90.647,90.658,246599998.0
2005-11-25 23:13:00,90.65,90.67,90.645,90.665,211300001.0
2005-11-25 23:14:00,90.677,90.679,90.659,90.66,202500000.0
2005-11-25 23:15:00,90.67,90.687,90.67,90.687,106900002.0
2005-11-25 23:16:00,90.66,90.695,90.66,90.69,197499997.0
2005-11-25 23:17:00,90.68,90.698,90.662,90.681,223500000.0
2005-11-25 23:18:00,90.686,90.686,90.655,90.655,151200002.0
2005-11-25 23:19:00,90.675,90.682,90.655,90.67,249900000.0
2005-11-25 23:20:00,90.666,90.685,90.651,90.673,203199999.0
2005-11-25 23:21:00,90.655,90.678,90.653,90.672,137400001.0
2005-11-25 23:22:00,90.666,90.681,90.653,90.671,159099998.0
2005-11-25 23:23:00,90.666,90.68,90.657,90.673,262300000.0
2005-11-25 23:24:00,90.678,90.686,90.663,90.675,285500001.0
2005-11-25 23:25:00,90.668,90.68,90.662,90.675,47900001.0
2005-11-25 23:26:00,90.662,90.685,90.662,90.671,156400000.0
2005-11-25 23:27:00,90.663,90.684,90.659,90.672,142999999.0
2005-11-25 23:28:00,90.688,90.69,90.671,90.671,135400001.0
2005-11-25 23:29:00,90.685,90.685,90.648,90.648,257400003.0
2005-11-25 23:30:00,90.66,90.66,90.639,90.64,159299997.0
2005-11-25 23:31:00,90.65,90.65,90.629,90.637,146300001.0
2005-11-25 23:32:00,90.633,90.655,90.631,90.655,268600001.0
2005-11-25 23:33:00,90.65,90.66,90.63,90.647,193300001.0
2005-11-25 23:34:00,90.665,90.679,90.638,90.663,181599998.0
2005-11-25 23:35:00,90.683,90.694,90.656,90.668,344400002.0
2005-11-25 23:36:00,90.684,90.704,90.683,90.698,150500000.0
2005-11-25 23:37:00,90.689,90.693,90.662,90.675,248700003.0
2005-11-25 23:38:00,90.682,90.682,90.647,90.658,200900001.0
2005-11-25 23:39:00,90.688,90.698,90.68,90.693,188199997.0
2005-11-25 23:40:00,90.681,90.711,90.674,90.704,209300000.0
2005-11-25 23:41:00,90.705,90.712,90.691,90.703,267799994.0
2005-11-25 23:42:00,90.678,90.694,90.668,90.688,161099996.0
2005-11-25 23:43:00,90.698,90.72,90.687,90.703,320299998.0
2005-11-25 23:44:00,90.699,90.716,90.67,90.7,396600004.0
2005-11-25 23:45:00,90.72,90.73,90.704,90.724,189799999.0
2005-11-25 23:46:00,90.715,90.72,90.702,90.708,35800000.0
2005-11-25 23:47:00,90.712,90.718,90.695,90.704,74599999.0
2005-11-25 23:48:00,90.715,90.727,90.701,90.714,226700000.0
2005-11-25 23:49:00,90.707,90.727,90.698,90.7,175700000.0
2005-11-25 23:50:00,90.703,90.736,90.703,90.735,248200000.0
2005-11-25 23:51:00,90.709,90.731,90.7,90.725,175100002.0
2005-11-25 23:52:00,90.715,90.74,90.715,90.732,73200000.0
2005-11-25 23:53:00,90.717,90.736,90.713,90.727,160300000.0
2005-11-25 23:54:00,90.725,90.725,90.696,90.708,323999997.0
2005-11-25 23:55:00,90.691,90.709,90.68,90.69,152099998.0
2005-11-25 23:56:00,90.674,90.687,90.662,90.674,235599999.0
2005-11-25 23:57:00,90.665,90.696,90.665,90.696,98400000.0
2005-11-25 23:58:00,90.672,90.689,90.664,90.683,176300002.0
2005-11-25 23:59:00,90.685,90.685,90.67,90.67,61400001.0
2005-11-28 00:00:00,90.602,90.641,90.597,90.635,187400000.0
2005-11-28 00:01:00,90.613,90.644,90.59,90.59,359799996.0
2005-11-28 00:02:00,90.622,90.63,90.595,90.616,271500000.0
2005-11-28 00:03:00,90.629,90.645,90.593,90.594,134499998.0
2005-11-28 00:04:00,90.642,90.67,90.559,90.559,165900000.0
2005-11-28 00:05:00,90.54,90.585,90.53,90.585,226700002.0
2005-11-28 00:06:00,90.585,90.59,90.56,90.577,257700001.0
2005-11-28 00:07:00,90.597,90.694,90.588,90.666,288299999.0
2005-11-28 00:08:00,90.712,90.727,90.702,90.709,49200000.0
2005-11-28 00:09:00,90.738,90.746,90.704,90.704,153899998.0
2005-11-28 00:10:00,90.73,90.749,90.73,90.749,78799999.0
2005-11-28 00:11:00,90.755,90.755,90.731,90.738,181199997.0
2005-11-28 00:12:00,90.759,90.778,90.752,90.77,317099998.0
2005-11-28 00:13:00,90.775,90.785,90.761,90.762,120800001.0
2005-11-28 00:14:00,90.771,90.788,90.765,90.788,78000001.0
2005-11-28 00:15:00,90.772,90.79,90.771,90.785,168700000.0
2005-11-28 00:16:00,90.737,90.766,90.622,90.622,319899996.0
2005-11-28 00:17:00,90.606,90.615,90.585,90.603,131599998.0
2005-11-28 00:18:00,90.586,90.605,90.586,90.605,42300000.0
2005-11-28 00:19:00,90.59,90.61,90.59,90.61,118700003.0
2005-11-28 00:20:00,90.589,90.61,90.584,90.603,282999997.0
2005-11-28 00:21:00,90.609,90.637,90.609,90.617,109800001.0
2005-11-28 00:22:00,90.627,90.643,90.605,90.605,214100000.0
2005-11-28 00:23:00,90.602,90.629,90.602,90.621,184499997.0
2005-11-28 00:24:00,90.616,90.616,90.568,90.572,221700000.0
2005-11-28 00:25:00,90.6,90.6,90.575,90.587,106700000.0
2005-11-28 00:26:00,90.6,90.6,90.574,90.576,109800000.0
2005-11-28 00:27:00,90.595,90.6,90.581,90.581,241999998.0
2005-11-28 00:28:00,90.595,90.595,90.572,90.572,159000003.0
2005-11-28 00:29:00,90.577,90.595,90.564,90.595,289799996.0
2005-11-28 00:30:00,90.585,90.59,90.562,90.577,127099999.0
2005-11-28 00:31:00,90.585,90.59,90.571,90.578,86600000.0
2005-11-28 00:32:00,90.57,90.594,90.556,90.591,280600003.0
2005-11-28 00:33:00,90.593,90.617,90.585,90.617,154200001.0
2005-11-28 00:34:00,90.606,90.606,90.553,90.553,84099999.0
2005-11-28 00:35:00,90.56,90.59,90.56,90.59,258099998.0
2005-11-28 00:36:00,90.576,90.59,90.563,90.578,239699997.0
2005-11-28 00:37:00,90.57,90.59,90.563,90.585,362199998.0
2005-11-28 00:38:00,90.58,90.585,90.56,90.568,62999999.0
2005-11-28 00:39:00,90.568,90.59,90.565,90.57,228999999.0
2005-11-28 00:40:00,90.577,90.59,90.563,90.585,229899997.0
2005-11-28 00:41:00,90.573,90.595,90.573,90.59,194299999.0
2005-11-28 00:42:00,90.585,90.59,90.561,90.569,278299998.0
2005-11-28 00:43:00,90.578,90.608,90.578,90.608,53400001.0
2005-11-28 00:44:00,90.596,90.621,90.59,90.61,221300001.0
2005-11-28 00:45:00,90.591,90.613,90.585,90.605,176800000.0
2005-11-28 00:46:00,90.605,90.615,90.588,90.615,184899996.0
2005-11-28 00:47:00,90.605,90.612,90.582,90.603,301699997.0
2005-11-28 00:48:00,90.601,90.604,90.579,90.58,238399999.0
2005-11-28 00:49:00,90.585,90.608,90.582,90.586,232100000.0
2005-11-28 00:50:00,90.57,90.587,90.568,90.568,109100000.0
2005-11-28 00:51:00,90.573,90.582,90.549,90.569,166000001.0
2005-11-28 00:52:00,90.567,90.58,90.554,90.575,163499999.0
2005-11-28 00:53:00,90.568,90.58,90.56,90.58,213599997.0
2005-11-28 00:54:00,90.58,90.58,90.553,90.555,154100003.0
2005-11-28 00:55:00,90.575,90.585,90.56,90.577,253499997.0
2005-11-28 00:56:00,90.537,90.563,90.477,90.479,220899999.0
2005-11-28 00:57:00,90.468,90.496,90.466,90.496,234200000.0
2005-11-28 00:58:00,90.5,90.5,90.474,90.474,186800001.0
2005-11-28 00:59:00,90.504,90.534,90.495,90.519,217799997.0
2005-11-28 01:00:00,90.539,90.577,90.523,90.555,230299997.0
2005-11-28 01:01:00,90.581,90.603,90.581,90.603,62500000.0
2005-11-28 01:02:00,90.593,90.611,90.579,90.608,228999998.0
2005-11-28 01:03:00,90.603,90.61,90.584,90.596,214399998.0
2005-11-28 01:04:00,90.601,90.608,90.586,90.608,208099998.0
2005-11-28 01:05:00,90.606,90.606,90.575,90.581,203999999.0
2005-11-28 01:06:00,90.607,90.64,90.591,90.618,231599997.0
2005-11-28 01:07:00,90.642,90.642,90.605,90.605,149799997.0
2005-11-28 01:08:00,90.622,90.639,90.616,90.639,97899999.0
2005-11-28 01:09:00,90.639,90.672,90.627,90.657,144500001.0
2005-11-28 01:10:00,90.663,90.675,90.649,90.662,131600000.0
2005-11-28 01:11:00,90.67,90.67,90.645,90.659,143499996.0
2005-11-28 01:12:00,90.647,90.665,90.641,90.663,236999999.0
2005-11-28 01:13:00,90.64,90.668,90.64,90.664,209300000.0
2005-11-28 01:14:00,90.658,90.671,90.64,90.64,158699998.0
2005-11-28 01:15:00,90.657,90.671,90.65,90.671,195199999.0
2005-11-28 01:16:00,90.665,90.68,90.654,90.669,247699997.0
2005-11-28 01:17:00,90.65,90.674,90.65,90.667,143100000.0
2005-11-28 01:18:00,90.667,90.684,90.664,90.676,182300002.0
2005-11-28 01:19:00,90.658,90.674,90.651,90.673,188499999.0
2005-11-28 01:20:00,90.667,90.682,90.643,90.658,296100001.0
2005-11-28 01:21:00,90.671,90.69,90.657,90.678,270199999.0
2005-11-28 01:22:00,90.683,90.695,90.656,90.665,195299997.0
2005-11-28 01:23:00,90.647,90.674,90.64,90.654,79799998.0
2005-11-28 01:24:00,90.675,90.675,90.65,90.65,127400000.0
2005-11-28 01:25:00,90.661,90.683,90.655,90.683,126999998.0
2005-11-28 01:26:00,90.69,90.696,90.673,90.677,219300000.0
2005-11-28 01:27:00,90.695,90.708,90.682,90.694,213299999.0
2005-11-28 01:28:00,90.69,90.709,90.681,90.684,174299998.0
2005-11-28 01:29:00,90.658,90.7,90.658,90.7,163800003.0
2005-11-28 01:30:00,90.718,90.721,90.697,90.697,178399998.0
2005-11-28 01:31:00,90.697,90.723,90.697,90.709,132200000.0
2005-11-28 01:32:00,90.71,90.71,90.687,90.696,205300000.0
2005-11-28 01:33:00,90.709,90.711,90.694,90.696,51700000.0
2005-11-28 01:34:00,90.715,90.728,90.699,90.706,276799997.0
2005-11-28 01:35:00,90.725,90.727,90.71,90.714,221399998.0
2005-11-28 01:36:00,90.723,90.724,90.7,90.7,95400001.0
2005-11-28 01:37:00,90.726,90.731,90.702,90.712,183100000.0
2005-11-28 01:38:00,90.729,90.732,90.708,90.719,208900001.0
2005-11-28 01:39:00,90.72,90.731,90.705,90.731,176200002.0
2005-11-28 01:40:00,90.714,90.73,90.71,90.725,180100000.0
2005-11-28 01:41:00,90.722,90.735,90.705,90.72,254400001.0
2005-11-28 01:42:00,90.708,90.725,90.697,90.718,104799999.0
2005-11-28 01:43:00,90.71,90.73,90.707,90.725,180400000.0
2005-11-28 01:44:00,90.716,90.728,90.703,90.727,354600004.0
2005-11-28 01:45:00,90.717,90.73,90.7,90.72,135100002.0
2005-11-28 01:46:00,90.723,90.729,90.705,90.705,154400000.0
2005-11-28 01:47:00,90.717,90.73,90.707,90.707,125899999.0
2005-11-28 01:48:00,90.717,90.735,90.702,90.735,223600001.0
2005-11-28 01:49:00,90.707,90.723,90.698,90.715,276200003.0
2005-11-28 01:50:00,90.688,90.721,90.688,90.715,256200000.0
2005-11-28 01:51:00,90.702,90.717,90.685,90.694,213900002.0
2005-11-28 01:52:00,90.717,90.725,90.703,90.703,191699998.0
2005-11-28 01:53:00,90.713,90.718,90.688,90.689,147900001.0
2005-11-28 01:54:00,90.714,90.718,90.697,90.699,259099997.0
2005-11-28 01:55:00,90.704,90.717,90.692,90.712,181999996.0
2005-11-28 01:56:00,90.699,90.729,90.699,90.708,340299994.0
2005-11-28 01:57:00,90.715,90.738,90.711,90.732,253299997.0
2005-11-28 01:58:00,90.719,90.747,90.715,90.747,324300002.0
2005-11-28 01:59:00,90.748,90.748,90.722,90.732,351399999.0
2005-11-28 02:00:00,90.714,90.731,90.709,90.726,197400000.0
2005-11-28 02:01:00,90.709,90.719,90.677,90.677,265799998.0
2005-11-28 02:02:00,90.671,90.686,90.656,90.662,240299999.0
2005-11-28 02:03:00,90.669,90.686,90.648,90.648,223599999.0
2005-11-28 02:04:00,90.66,90.66,90.64,90.655,258200001.0
2005-11-28 02:05:00,90.647,90.649,90.628,90.637,101400002.0
2005-11-28 02:06:00,90.606,90.664,90.606,90.656,219000005.0
2005-11-28 02:07:00,90.639,90.66,90.636,90.655,256999999.0
2005-11-28 02:08:00,90.642,90.664,90.642,90.657,268899998.0
2005-11-28 02:09:00,90.655,90.664,90.638,90.655,267499999.0
2005-11-28 02:10:00,90.643,90.664,90.642,90.664,141099999.0
2005-11-28 02:11:00,90.664,90.673,90.643,90.648,183800002.0
2005-11-28 02:12:00,90.657,90.674,90.653,90.661,280800002.0
2005-11-28 02:13:00,90.677,90.68,90.657,90.661,265799998.0
2005-11-28 02:14:00,90.655,90.679,90.655,90.66,210699998.0
2005-11-28 02:15:00,90.681,90.695,90.665,90.665,351800001.0
2005-11-28 02:16:00,90.67,90.685,90.651,90.655,240199995.0
2005-11-28 02:17:00,90.661,90.675,90.642,90.65,219599993.0
2005-11-28 02:18:00,90.67,90.67,90.643,90.648,151599999.0
2005-11-28 02:19:00,90.672,90.695,90.656,90.679,283399994.0
2005-11-28 02:20:00,90.692,90.692,90.674,90.676,191700001.0
2005-11-28 02:21:00,90.661,90.68,90.661,90.675,103499997.0
2005-11-28 02:22:00,90.658,90.676,90.653,90.66,244299999.0
2005-11-28 02:23:00,90.67,90.673,90.647,90.66,435900001.0
2005-11-28 02:24:00,90.658,90.675,90.645,90.663,245700000.0
2005-11-28 02:25:00,90.67,90.67,90.642,90.649,249100001.0
2005-11-28 02:26:00,90.675,90.675,90.64,90.64,129500000.0
2005-11-28 02:27:00,90.675,90.675,90.65,90.65,321400001.0
2005-11-28 02:28:00,90.669,90.671,90.654,90.671,38899999.0
2005-11-28 02:29:00,90.66,90.685,90.66,90.68,257900003.0
2005-11-28 02:30:00,90.654,90.68,90.654,90.675,243299998.0
2005-11-28 02:31:00,90.697,90.73,90.678,90.689,205899999.0
2005-11-28 02:32:00,90.663,90.691,90.658,90.691,96400000.0
2005-11-28 02:33:00,90.695,90.713,90.676,90.68,297399995.0
2005-11-28 02:34:00,90.684,90.739,90.667,90.677,198199998.0
2005-11-28 02:35:00,90.661,90.701,90.644,90.651,360199999.0
2005-11-28 02:36:00,90.635,90.719,90.635,90.669,206199996.0
2005-11-28 02:37:00,90.632,90.648,90.615,90.648,190999999.0
2005-11-28 02:38:00,90.655,90.665,90.645,90.653,55000000.0
2005-11-28 02:39:00,90.661,90.661,90.645,90.648,65700000.0
2005-11-28 02:40:00,90.632,90.652,90.628,90.652,178500000.0
2005-11-28 02:41:00,90.652,90.654,90.627,90.64,268400002.0
2005-11-28 02:42:00,90.643,90.648,90.625,90.64,235000002.0
2005-11-28 02:43:00,90.63,90.64,90.612,90.612,132300000.0
2005-11-28 02:44:00,90.624,90.646,90.624,90.641,207099998.0
2005-11-28 02:45:00,90.623,90.636,90.618,90.633,99100000.0
2005-11-28 02:46:00,90.63,90.635,90.609,90.609,188400002.0
2005-11-28 02:47:00,90.618,90.628,90.598,90.615,69500000.0
2005-11-28 02:48:00,90.625,90.645,90.615,90.635,226699996.0
2005-11-28 02:49:00,90.611,90.64,90.611,90.64,86899999.0
2005-11-28 02:50:00,90.647,90.647,90.625,90.627,147600000.0
2005-11-28 02:51:00,90.643,90.643,90.614,90.614,193799998.0
2005-11-28 02:52:00,90.617,90.645,90.617,90.635,231999997.0
2005-11-28 02:53:00,90.613,90.638,90.573,90.589,227899998.0
2005-11-28 02:54:00,90.562,90.585,90.553,90.585,236399998.0
2005-11-28 02:55:00,90.572,90.585,90.548,90.564,144300001.0
2005-11-28 02:56:00,90.568,90.568,90.542,90.542,214899998.0
2005-11-28 02:57:00,90.56,90.576,90.548,90.557,149500002.0
2005-11-28 02:58:00,90.558,90.565,90.537,90.537,308500000.0
2005-11-28 02:59:00,90.545,90.57,90.542,90.57,320700000.0
2005-11-28 03:00:00,90.551,90.578,90.534,90.578,281799997.0
2005-11-28 03:01:00,90.577,90.578,90.552,90.559,219700000.0
2005-11-28 03:02:00,90.558,90.579,90.555,90.576,255800002.0
2005-11-28 03:03:00,90.565,90.591,90.558,90.587,206799998.0
2005-11-28 03:04:00,90.586,90.593,90.566,90.583,288499997.0
2005-11-28 03:05:00,90.577,90.592,90.565,90.577,227799999.0
2005-11-28 03:06:00,90.573,90.59,90.568,90.568,185500001.0
2005-11-28 03:07:00,90.593,90.601,90.571,90.576,289799993.0
2005-11-28 03:08:00,90.596,90.596,90.563,90.563,258199999.0
2005-11-28 03:09:00,90.563,90.588,90.563,90.588,304900006.0
2005-11-28 03:10:00,90.583,90.588,90.558,90.566,366199999.0
2005-11-28 03:11:00,90.564,90.578,90.548,90.572,215999997.0
2005-11-28 03:12:00,90.576,90.592,90.561,90.565,158499998.0
2005-11-28 03:13:00,90.561,90.588,90.554,90.566,289100002.0
2005-11-28 03:14:00,90.554,90.576,90.554,90.572,136099999.0
2005-11-28 03:15:00,90.543,90.561,90.537,90.554,114900000.0
2005-11-28 03:16:00,90.563,90.567,90.541,90.558,251900000.0
2005-11-28 03:17:00,90.558,90.573,90.546,90.57,195400000.0
2005-11-28 03:18:00,90.547,90.564,90.54,90.545,124399998.0
2005-11-28 03:19:00,90.543,90.566,90.542,90.564,213300000.0
2005-11-28 03:20:00,90.554,90.571,90.554,90.571,119299998.0
2005-11-28 03:21:00,90.575,90.579,90.554,90.554,316100001.0
2005-11-28 03:22:00,90.567,90.574,90.547,90.557,304300001.0
2005-11-28 03:23:00,90.568,90.58,90.555,90.575,225699996.0
2005-11-28 03:24:00,90.575,90.58,90.556,90.56,275300002.0
2005-11-28 03:25:00,90.573,90.585,90.556,90.556,359600002.0
2005-11-28 03:26:00,90.566,90.584,90.563,90.583,244300002.0
2005-11-28 03:27:00,90.562,90.58,90.554,90.577,125399998.0
2005-11-28 03:28:00,90.573,90.596,90.556,90.562,201499997.0
2005-11-28 03:29:00,90.56,90.58,90.56,90.562,191100001.0
2005-11-28 03:30:00,90.582,90.582,90.548,90.548,377000001.0
2005-11-28 03:31:00,90.568,90.57,90.545,90.554,169199996.0
2005-11-28 03:32:00,90.578,90.583,90.547,90.554,185400000.0
2005-11-28 03:33:00,90.562,90.588,90.561,90.575,326899993.0
2005-11-28 03:34:00,90.58,90.59,90.566,90.571,168500000.0
2005-11-28 03:35:00,90.582,90.587,90.564,90.568,212599996.0
2005-11-28 03:36:00,90.576,90.601,90.576,90.601,243300001.0
2005-11-28 03:37:00,90.621,90.664,90.617,90.621,192300000.0
2005-11-28 03:38:00,90.636,90.644,90.612,90.637,245799996.0
2005-11-28 03:39:00,90.619,90.655,90.619,90.646,123299998.0
2005-11-28 03:40:00,90.617,90.641,90.617,90.633,195299999.0
2005-11-28 03:41:00,90.639,90.648,90.622,90.628,85700000.0
2005-11-28 03:42:00,90.653,90.661,90.634,90.643,186499999.0
2005-11-28 03:43:00,90.653,90.655,90.624,90.624,131999998.0
2005-11-28 03:44:00,90.644,90.661,90.613,90.648,256899999.0
2005-11-28 03:45:00,90.628,90.657,90.628,90.657,130300002.0
2005-11-28 03:46:00,90.649,90.654,90.629,90.638,352900001.0
2005-11-28 03:47:00,90.657,90.66,90.636,90.636,207699997.0
2005-11-28 03:48:00,90.623,90.641,90.613,90.632,62500001.0
2005-11-28 03:49:00,90.631,90.655,90.62,90.643,263699998.0
2005-11-28 03:50:00,90.613,90.637,90.609,90.621,303599997.0
2005-11-28 03:51:00,90.641,90.652,90.624,90.642,128300000.0
2005-11-28 03:52:00,90.628,90.65,90.621,90.643,143699998.0
2005-11-28 03:53:00,90.632,90.633,90.608,90.613,249400000.0
2005-11-28 03:54:00,90.625,90.634,90.612,90.618,139899999.0
2005-11-28 03:55:00,90.639,90.646,90.627,90.633,69500000.0
2005-11-28 03:56:00,90.65,90.658,90.628,90.641,269000001.0
2005-11-28 03:57:00,90.653,90.66,90.635,90.635,199799998.0
2005-11-28 03:58:00,90.642,90.65,90.616,90.637,197900000.0
2005-11-28 03:59:00,90.643,90.648,90.624,90.628,236600000.0
2005-11-28 04:00:00,90.638,90.644,90.616,90.624,281000001.0
2005-11-28 04:01:00,90.641,90.648,90.624,90.635,231399999.0
2005-11-28 04:02:00,90.647,90.647,90.619,90.643,187899998.0
2005-11-28 04:03:00,90.625,90.641,90.625,90.639,67500002.0
2005-11-28 04:04:00,90.632,90.648,90.619,90.631,229499996.0
2005-11-28 04:05:00,90.641,90.641,90.625,90.625,44400001.0
2005-11-28 04:06:00,90.599,90.64,90.599,90.64,139200000.0
2005-11-28 04:07:00,90.633,90.643,90.623,90.635,33300000.0
2005-11-28 04:08:00,90.623,90.644,90.617,90.642,193600000.0
2005-11-28 04:09:00,90.641,90.647,90.615,90.615,423600001.0
2005-11-28 04:10:00,90.635,90.64,90.616,90.628,288199996.0
2005-11-28 04:11:00,90.625,90.634,90.607,90.62,230999999.0
2005-11-28 04:12:00,90.635,90.645,90.619,90.636,205900001.0
2005-11-28 04:13:00,90.626,90.64,90.622,90.64,181500000.0
2005-11-28 04:14:00,90.638,90.646,90.624,90.628,173099999.0
2005-11-28 04:15:00,90.629,90.645,90.626,90.641,260699999.0
2005-11-28 04:16:00,90.634,90.636,90.614,90.614,312200005.0
2005-11-28 04:17:00,90.608,90.623,90.601,90.612,109899999.0
2005-11-28 04:18:00,90.592,90.623,90.589,90.617,164099999.0
2005-11-28 04:19:00,90.619,90.621,90.604,90.606,91100000.0
2005-11-28 04:20:00,90.613,90.622,90.585,90.601,318999995.0
2005-11-28 04:21:00,90.628,90.628,90.6,90.6,168700001.0
2005-11-28 04:22:00,90.614,90.627,90.614,90.627,48600002.0
2005-11-28 04:23:00,90.62,90.635,90.62,90.635,125800000.0
2005-11-28 04:24:00,90.624,90.636,90.61,90.617,166800001.0
2005-11-28 04:25:00,90.623,90.638,90.604,90.626,180099995.0
2005-11-28 04:26:00,90.61,90.625,90.61,90.625,89600003.0
2005-11-28 04:27:00,90.62,90.627,90.601,90.611,197600000.0
2005-11-28 04:28:00,90.63,90.635,90.616,90.627,194400000.0
2005-11-28 04:29:00,90.633,90.637,90.612,90.627,275399999.0
2005-11-28 04:30:00,90.629,90.633,90.614,90.618,167799998.0
2005-11-28 04:31:00,90.617,90.634,90.614,90.626,197799999.0
2005-11-28 04:32:00,90.615,90.641,90.606,90.618,151900001.0
2005-11-28 04:33:00,90.615,90.635,90.615,90.633,97300001.0
2005-11-28 04:34:00,90.62,90.635,90.615,90.633,69400000.0
2005-11-28 04:35:00,90.635,90.64,90.62,90.628,164299998.0
2005-11-28 04:36:00,90.62,90.635,90.62,90.635,39599999.0
2005-11-28 04:37:00,90.634,90.636,90.617,90.617,160499997.0
2005-11-28 04:38:00,90.606,90.624,90.596,90.622,285300001.0
2005-11-28 04:39:00,90.642,90.642,90.609,90.611,167500001.0
2005-11-28 04:40:00,90.631,90.631,90.614,90.614,32700000.0
2005-11-28 04:41:00,90.624,90.628,90.596,90.615,181899997.0
2005-11-28 04:42:00,90.618,90.628,90.606,90.616,121100002.0
2005-11-28 04:43:00,90.621,90.621,90.6,90.6,242000000.0
2005-11-28 04:44:00,90.603,90.621,90.603,90.604,148299999.0
2005-11-28 04:45:00,90.628,90.628,90.605,90.628,189199996.0
2005-11-28 04:46:00,90.607,90.63,90.606,90.625,217900000.0
2005-11-28 04:47:00,90.622,90.622,90.586,90.586,250599996.0
2005-11-28 04:48:00,90.591,90.621,90.591,90.594,257300002.0
2005-11-28 04:49:00,90.597,90.61,90.581,90.605,240999996.0
2005-11-28 04:50:00,90.603,90.609,90.585,90.591,242900000.0
2005-11-28 04:51:00,90.601,90.612,90.584,90.587,127100001.0
2005-11-28 04:52:00,90.615,90.625,90.602,90.617,90500000.0
2005-11-28 04:53:00,90.602,90.625,90.594,90.611,242499998.0
2005-11-28 04:54:00,90.618,90.618,90.594,90.597,112799998.0
2005-11-28 04:55:00,90.621,90.624,90.607,90.613,57500000.0
2005-11-28 04:56:00,90.617,90.629,90.593,90.6,261099995.0
2005-11-28 04:57:00,90.618,90.622,90.598,90.598,210899996.0
2005-11-28 04:58:00,90.603,90.614,90.597,90.611,57700002.0
2005-11-28 04:59:00,90.621,90.628,90.599,90.599,166799998.0
2005-11-28 05:00:00,90.623,90.633,90.605,90.625,264899997.0
2005-11-28 05:01:00,90.614,90.624,90.59,90.61,80299999.0
2005-11-28 05:02:00,90.593,90.613,90.564,90.607,199900001.0
2005-11-28 05:03:00,90.603,90.614,90.596,90.6,248299996.0
2005-11-28 05:04:00,90.592,90.616,90.589,90.606,153599998.0
2005-11-28 05:05:00,90.603,90.615,90.587,90.602,262699998.0
2005-11-28 05:06:00,90.589,90.605,90.581,90.605,221299997.0
2005-11-28 05:07:00,90.589,90.605,90.586,90.603,29800000.0
2005-11-28 05:08:00,90.603,90.612,90.589,90.589,163800001.0
2005-11-28 05:09:00,90.602,90.619,90.59,90.609,174899997.0
2005-11-28 05:10:00,90.605,90.61,90.574,90.589,260999997.0
2005-11-28 05:11:00,90.613,90.613,90.588,90.598,178499999.0
2005-11-28 05:12:00,90.605,90.619,90.593,90.607,120100001.0
2005-11-28 05:13:00,90.605,90.615,90.598,90.603,171100000.0
2005-11-28 05:14:00,90.615,90.62,90.6,90.608,166699998.0
2005-11-28 05:15:00,90.62,90.62,90.596,90.6,111099999.0
2005-11-28 05:16:00,90.62,90.625,90.61,90.61,157100001.0
2005-11-28 05:17:00,90.597,90.614,90.597,90.614,22900000.0
2005-11-28 05:18:00,90.608,90.615,90.585,90.605,261499998.0
2005-11-28 05:19:00,90.6,90.621,90.6,90.618,279899998.0
2005-11-28 05:20:00,90.598,90.615,90.594,90.604,274499999.0
2005-11-28 05:21:00,90.62,90.62,90.594,90.594,179399999.0
2005-11-28 05:22:00,90.597,90.62,90.592,90.61,78899999.0
2005-11-28 05:23:00,90.61,90.62,90.592,90.608,55199998.0
2005-11-28 05:24:00,90.594,90.615,90.593,90.61,212199998.0
2005-11-28 05:25:00,90.593,90.607,90.569,90.583,176899998.0
2005-11-28 05:26:00,90.583,90.602,90.582,90.59,260900002.0
2005-11-28 05:27:00,90.594,90.612,90.589,90.612,148999999.0
2005-11-28 05:28:00,90.595,90.614,90.576,90.59,63400001.0
2005-11-28 05:29:00,90.584,90.597,90.584,90.597,34199999.0
2005-11-28 05:30:00,90.59,90.6,90.59,90.6,33600000.0
2005-11-28 05:31:00,90.584,90.601,90.584,90.601,91900001.0
2005-11-28 05:32:00,90.594,90.61,90.59,90.605,184800000.0
2005-11-28 05:33:00,90.585,90.604,90.583,90.592,258699997.0
2005-11-28 05:34:00,90.614,90.616,90.605,90.605,54800000.0
2005-11-28 05:35:00,90.609,90.63,90.601,90.601,260199996.0
2005-11-28 05:36:00,90.608,90.608,90.589,90.608,207500002.0
2005-11-28 05:37:00,90.597,90.628,90.597,90.607,145099997.0
2005-11-28 05:38:00,90.6,90.624,90.6,90.621,182400000.0
2005-11-28 05:39:00,90.613,90.617,90.587,90.593,146800000.0
2005-11-28 05:40:00,90.584,90.603,90.574,90.603,126000000.0
2005-11-28 05:41:00,90.604,90.604,90.584,90.596,116500000.0
2005-11-28 05:42:00,90.592,90.6,90.567,90.594,343499999.0
2005-11-28 05:43:00,90.584,90.598,90.568,90.592,162900001.0
2005-11-28 05:44:00,90.567,90.59,90.559,90.582,294800000.0
2005-11-28 05:45:00,90.571,90.594,90.571,90.594,107499998.0
2005-11-28 05:46:00,90.596,90.598,90.575,90.577,184300003.0
2005-11-28 05:47:00,90.593,90.593,90.531,90.576,115300000.0
2005-11-28 05:48:00,90.587,90.601,90.582,90.599,138699999.0
2005-11-28 05:49:00,90.605,90.617,90.593,90.606,279500000.0
2005-11-28 05:50:00,90.583,90.605,90.582,90.582,166600000.0
2005-11-28 05:51:00,90.597,90.615,90.58,90.615,237100002.0
2005-11-28 05:52:00,90.582,90.61,90.582,90.605,253999999.0
2005-11-28 05:53:00,90.602,90.618,90.597,90.618,157200000.0
2005-11-28 05:54:00,90.598,90.614,90.594,90.596,291799997.0
2005-11-28 05:55:00,90.582,90.617,90.582,90.608,263399999.0
2005-11-28 05:56:00,90.605,90.617,90.596,90.617,205699995.0
2005-11-28 05:57:00,90.605,90.617,90.593,90.607,182399997.0
2005-11-28 05:58:00,90.609,90.614,90.59,90.59,248300000.0
2005-11-28 05:59:00,90.613,90.624,90.597,90.62,281399996.0
2005-11-28 06:00:00,90.612,90.619,90.594,90.599,267900000.0
2005-11-28 06:01:00,90.612,90.615,90.582,90.595,326799996.0
2005-11-28 06:02:00,90.61,90.615,90.592,90.598,49199999.0
2005-11-28 06:03:00,90.597,90.612,90.593,90.608,95999999.0
2005-11-28 06:04:00,90.6,90.624,90.586,90.601,234999997.0
2005-11-28 06:05:00,90.592,90.594,90.566,90.566,360500002.0
2005-11-28 06:06:00,90.59,90.598,90.568,90.579,330999998.0
2005-11-28 06:07:00,90.567,90.59,90.567,90.59,51299999.0
2005-11-28 06:08:00,90.585,90.599,90.579,90.592,210599999.0
2005-11-28 06:09:00,90.57,90.595,90.57,90.595,132300003.0
2005-11-28 06:10:00,90.575,90.603,90.572,90.592,203600002.0
2005-11-28 06:11:00,90.584,90.605,90.572,90.585,186799997.0
2005-11-28 06:12:00,90.567,90.591,90.567,90.591,45199999.0
2005-11-28 06:13:00,90.591,90.591,90.574,90.574,105400001.0
2005-11-28 06:14:00,90.581,90.598,90.572,90.572,267799997.0
2005-11-28 06:15:00,90.569,90.597,90.569,90.587,198500000.0
2005-11-28 06:16:00,90.588,90.598,90.576,90.59,181300000.0
2005-11-28 06:17:00,90.566,90.608,90.566,90.602,253800001.0
2005-11-28 06:18:00,90.583,90.597,90.565,90.586,134200002.0
2005-11-28 06:19:00,90.587,90.593,90.567,90.576,147000000.0
2005-11-28 06:20:00,90.577,90.606,90.559,90.579,151800000.0
2005-11-28 06:21:00,90.586,90.589,90.568,90.568,70299999.0
2005-11-28 06:22:00,90.584,90.601,90.577,90.599,137399998.0
2005-11-28 06:23:00,90.578,90.596,90.577,90.584,174899998.0
2005-11-28 06:24:00,90.598,90.618,90.575,90.58,243899998.0
2005-11-28 06:25:00,90.557,90.59,90.557,90.585,244799995.0
2005-11-28 06:26:00,90.599,90.608,90.589,90.595,71600001.0
2005-11-28 06:27:00,90.615,90.62,90.594,90.62,161599998.0
2005-11-28 06:28:00,90.614,90.614,90.561,90.561,265299999.0
2005-11-28 06:29:00,90.588,90.604,90.57,90.57,296399994.0
2005-11-28 06:30:00,90.57,90.597,90.57,90.597,178100003.0
2005-11-28 06:31:00,90.598,90.599,90.575,90.575,138899999.0
2005-11-28 06:32:00,90.58,90.6,90.58,90.6,7200000.0
2005-11-28 06:33:00,90.587,90.609,90.576,90.609,299699998.0
2005-11-28 06:34:00,90.611,90.611,90.572,90.578,223400000.0
2005-11-28 06:35:00,90.602,90.608,90.573,90.595,108400002.0
2005-11-28 06:36:00,90.604,90.606,90.587,90.587,187400001.0
2005-11-28 06:37:00,90.598,90.61,90.581,90.6,117299997.0
2005-11-28 06:38:00,90.579,90.617,90.568,90.589,253899999.0
2005-11-28 06:39:00,90.596,90.596,90.566,90.568,236499998.0
2005-11-28 06:40:00,90.576,90.602,90.576,90.592,227299999.0
2005-11-28 06:41:00,90.579,90.608,90.579,90.601,195300000.0
2005-11-28 06:42:00,90.584,90.602,90.568,90.572,263100003.0
2005-11-28 06:43:00,90.58,90.6,90.58,90.595,128100000.0
2005-11-28 06:44:00,90.588,90.6,90.572,90.6,75200000.0
2005-11-28 06:45:00,90.594,90.597,90.569,90.583,129900002.0
2005-11-28 06:46:00,90.599,90.622,90.595,90.598,217999998.0
2005-11-28 06:47:00,90.596,90.613,90.585,90.602,150599997.0
2005-11-28 06:48:00,90.614,90.614,90.594,90.594,81300001.0
2005-11-28 06:49:00,90.606,90.62,90.591,90.61,90299999.0
2005-11-28 06:50:00,90.615,90.617,90.601,90.603,56299999.0
2005-11-28 06:51:00,90.615,90.615,90.595,90.605,184899999.0
2005-11-28 06:52:00,90.607,90.615,90.574,90.585,241800000.0
2005-11-28 06:53:00,90.616,90.616,90.59,90.597,228200000.0
2005-11-28 06:54:00,90.597,90.613,90.59,90.613,173499997.0
2005-11-28 06:55:00,90.606,90.623,90.599,90.617,251099999.0
2005-11-28 06:56:00,90.609,90.637,90.603,90.633,273399995.0
2005-11-28 06:57:00,90.638,90.638,90.617,90.632,194700000.0
2005-11-28 06:58:00,90.626,90.637,90.611,90.631,342199998.0
2005-11-28 06:59:00,90.627,90.642,90.615,90.625,154499999.0
2005-11-28 07:00:00,90.619,90.635,90.61,90.63,260200004.0
2005-11-28 07:01:00,90.628,90.64,90.619,90.64,183099995.0
2005-11-28 07:02:00,90.635,90.64,90.613,90.619,206699997.0
2005-11-28 07:03:00,90.617,90.635,90.61,90.63,165900003.0
2005-11-28 07:04:00,90.635,90.64,90.618,90.628,126899998.0
2005-11-28 07:05:00,90.631,90.654,90.625,90.638,203500001.0
2005-11-28 07:06:00,90.639,90.641,90.625,90.625,76000001.0
2005-11-28 07:07:00,90.647,90.647,90.624,90.624,100199997.0
2005-11-28 07:08:00,90.612,90.632,90.603,90.622,191300000.0
2005-11-28 07:09:00,90.627,90.641,90.627,90.641,40699999.0
2005-11-28 07:10:00,90.638,90.638,90.614,90.614,57400000.0
2005-11-28 07:11:00,90.63,90.63,90.62,90.62,41599998.0
2005-11-28 07:12:00,90.611,90.635,90.61,90.625,206700001.0
2005-11-28 07:13:00,90.617,90.635,90.605,90.63,249800001.0
2005-11-28 07:14:00,90.624,90.634,90.61,90.614,370999999.0
2005-11-28 07:15:00,90.625,90.638,90.611,90.631,129399998.0
2005-11-28 07:16:00,90.6,90.637,90.6,90.637,181199997.0
2005-11-28 07:17:00,90.631,90.636,90.613,90.613,250200002.0
2005-11-28 07:18:00,90.629,90.631,90.614,90.616,48199998.0
2005-11-28 07:19:00,90.632,90.638,90.613,90.613,265399997.0
2005-11-28 07:20:00,90.613,90.638,90.613,90.627,252599996.0
2005-11-28 07:21:00,90.624,90.64,90.617,90.631,205700000.0
2005-11-28 07:22:00,90.635,90.635,90.612,90.612,20800000.0
2005-11-28 07:23:00,90.64,90.64,90.612,90.619,303499995.0
2005-11-28 07:24:00,90.635,90.648,90.62,90.635,133099998.0
2005-11-28 07:25:00,90.636,90.655,90.626,90.638,195299997.0
2005-11-28 07:26:00,90.637,90.66,90.631,90.645,150300000.0
2005-11-28 07:27:00,90.615,90.647,90.615,90.638,144499998.0
2005-11-28 07:28:00,90.633,90.642,90.617,90.625,132599998.0
2005-11-28 07:29:00,90.645,90.649,90.624,90.625,341499999.0
2005-11-28 07:30:00,90.642,90.65,90.635,90.635,157800002.0
2005-11-28 07:31:00,90.633,90.657,90.633,90.64,211600001.0
2005-11-28 07:32:00,90.638,90.65,90.631,90.645,94700000.0
2005-11-28 07:33:00,90.626,90.645,90.603,90.642,126099999.0
2005-11-28 07:34:00,90.611,90.643,90.611,90.642,152699999.0
2005-11-28 07:35:00,90.629,90.646,90.624,90.64,321700002.0
2005-11-28 07:36:00,90.622,90.652,90.622,90.652,132899999.0
2005-11-28 07:37:00,90.651,90.658,90.626,90.645,159700000.0
2005-11-28 07:38:00,90.628,90.652,90.628,90.634,249400003.0
2005-11-28 07:39:00,90.64,90.64,90.614,90.619,185200000.0
2005-11-28 07:40:00,90.622,90.64,90.622,90.64,31900000.0
2005-11-28 07:41:00,90.645,90.645,90.62,90.628,181799997.0
2005-11-28 07:42:00,90.634,90.648,90.62,90.635,238900002.0
2005-11-28 07:43:00,90.629,90.648,90.627,90.648,250799999.0
2005-11-28 07:44:00,90.65,90.658,90.63,90.653,182799997.0
2005-11-28 07:45:00,90.621,90.647,90.621,90.641,247099995.0
2005-11-28 07:46:00,90.623,90.643,90.605,90.637,131299998.0
2005-11-28 07:47:00,90.626,90.656,90.626,90.656,248499997.0
2005-11-28 07:48:00,90.658,90.665,90.643,90.643,122899999.0
2005-11-28 07:49:00,90.66,90.67,90.638,90.638,165399998.0
2005-11-28 07:50:00,90.633,90.652,90.63,90.647,140399999.0
2005-11-28 07:51:00,90.648,90.648,90.622,90.636,184099996.0
2005-11-28 07:52:00,90.629,90.643,90.609,90.624,191099999.0
2005-11-28 07:53:00,90.632,90.657,90.627,90.642,186899997.0
2005-11-28 07:54:00,90.645,90.645,90.63,90.63,32100000.0
2005-11-28 07:55:00,90.643,90.661,90.633,90.648,264299998.0
2005-11-28 07:56:00,90.649,90.651,90.634,90.636,146799999.0
2005-11-28 07:57:00,90.635,90.668,90.633,90.633,257299999.0
2005-11-28 07:58:00,90.64,90.657,90.623,90.632,169900000.0
2005-11-28 07:59:00,90.652,90.663,90.631,90.638,265599999.0
2005-11-28 08:00:00,90.658,90.666,90.639,90.642,243499996.0
2005-11-28 08:01:00,90.652,90.653,90.62,90.62,333500003.0
2005-11-28 08:02:00,90.638,90.65,90.631,90.65,194000000.0
2005-11-28 08:03:00,90.645,90.65,90.623,90.631,273499997.0
2005-11-28 08:04:00,90.642,90.642,90.612,90.62,158900000.0
2005-11-28 08:05:00,90.621,90.65,90.621,90.643,175200000.0
2005-11-28 08:06:00,90.639,90.654,90.634,90.647,109999999.0
2005-11-28 08:07:00,90.624,90.66,90.624,90.653,371300000.0
2005-11-28 08:08:00,90.643,90.665,90.643,90.655,235999999.0
2005-11-28 08:09:00,90.63,90.665,90.63,90.665,218099999.0
2005-11-28 08:10:00,90.652,90.661,90.631,90.645,155800000.0
2005-11-28 08:11:00,90.652,90.657,90.624,90.624,133999998.0
2005-11-28 08:12:00,90.634,90.66,90.634,90.652,155500002.0
2005-11-28 08:13:00,90.643,90.656,90.621,90.639,329300002.0
2005-11-28 08:14:00,90.633,90.646,90.617,90.641,281699997.0
2005-11-28 08:15:00,90.653,90.658,90.63,90.63,199999999.0
2005-11-28 08:16:00,90.657,90.657,90.624,90.636,111200000.0
2005-11-28 08:17:00,90.652,90.652,90.633,90.633,94000002.0
2005-11-28 08:18:00,90.628,90.643,90.62,90.635,197700000.0
2005-11-28 08:19:00,90.63,90.643,90.596,90.635,152399999.0
2005-11-28 08:20:00,90.643,90.643,90.608,90.608,194199995.0
2005-11-28 08:21:00,90.644,90.644,90.617,90.641,174099999.0
2005-11-28 08:22:00,90.641,90.642,90.623,90.623,248099997.0
2005-11-28 08:23:00,90.613,90.634,90.613,90.634,79600000.0
2005-11-28 08:24:00,90.617,90.63,90.599,90.62,273899998.0
2005-11-28 08:25:00,90.609,90.632,90.609,90.632,132799999.0
2005-11-28 08:26:00,90.628,90.637,90.613,90.613,226099996.0
2005-11-28 08:27:00,90.604,90.63,90.604,90.625,402899996.0
2005-11-28 08:28:00,90.601,90.63,90.601,90.63,411300001.0
2005-11-28 08:29:00,90.621,90.622,90.599,90.601,221099997.0
2005-11-28 08:30:00,90.599,90.614,90.574,90.588,258600001.0
2005-11-28 08:31:00,90.59,90.598,90.569,90.59,150099997.0
2005-11-28 08:32:00,90.575,90.591,90.566,90.591,217700000.0
2005-11-28 08:33:00,90.582,90.598,90.569,90.569,177899999.0
2005-11-28 08:34:00,90.574,90.608,90.568,90.594,260899997.0
2005-11-28 08:35:00,90.59,90.608,90.578,90.591,251299997.0
2005-11-28 08:36:00,90.599,90.608,90.579,90.581,362799998.0
2005-11-28 08:37:00,90.588,90.608,90.582,90.584,200200000.0
2005-11-28 08:38:00,90.592,90.606,90.574,90.594,120800001.0
2005-11-28 08:39:00,90.58,90.613,90.58,90.61,165499998.0
2005-11-28 08:40:00,90.607,90.607,90.585,90.589,174799996.0
2005-11-28 08:41:00,90.596,90.618,90.588,90.6,121000000.0
2005-11-28 08:42:00,90.583,90.602,90.578,90.59,239400000.0
2005-11-28 08:43:00,90.586,90.616,90.586,90.611,281599999.0
2005-11-28 08:44:00,90.615,90.627,90.592,90.61,180600000.0
2005-11-28 08:45:00,90.612,90.628,90.604,90.628,196900001.0
2005-11-28 08:46:00,90.628,90.637,90.616,90.617,109700000.0
2005-11-28 08:47:00,90.628,90.636,90.611,90.614,223899997.0
2005-11-28 08:48:00,90.613,90.641,90.61,90.62,246099999.0
2005-11-28 08:49:00,90.614,90.635,90.6,90.622,129500001.0
2005-11-28 08:50:00,90.638,90.653,90.604,90.625,402200002.0
2005-11-28 08:51:00,90.637,90.664,90.611,90.64,258399999.0
2005-11-28 08:52:00,90.657,90.657,90.636,90.636,93499998.0
2005-11-28 08:53:00,90.643,90.657,90.623,90.642,298600002.0
2005-11-28 08:54:00,90.645,90.65,90.63,90.63,161100000.0
2005-11-28 08:55:00,90.642,90.655,90.625,90.63,104300000.0
2005-11-28 08:56:00,90.65,90.65,90.625,90.64,243499997.0
2005-11-28 08:57:00,90.645,90.65,90.625,90.638,369499999.0
2005-11-28 08:58:00,90.635,90.648,90.622,90.643,194000002.0
2005-11-28 08:59:00,90.617,90.643,90.617,90.643,92599999.0
2005-11-28 09:00:00,90.646,90.646,90.617,90.637,216999999.0
2005-11-28 09:01:00,90.629,90.629,90.587,90.587,340600000.0
2005-11-28 09:02:00,90.582,90.595,90.562,90.573,287300005.0
2005-11-28 09:03:00,90.574,90.579,90.55,90.558,231499997.0
2005-11-28 09:04:00,90.572,90.584,90.553,90.553,192399999.0
2005-11-28 09:05:00,90.558,90.558,90.52,90.533,297200003.0
2005-11-28 09:06:00,90.557,90.557,90.522,90.522,176899999.0
2005-11-28 09:07:00,90.55,90.567,90.533,90.538,169100000.0
2005-11-28 09:08:00,90.516,90.554,90.516,90.54,132099997.0
2005-11-28 09:09:00,90.531,90.556,90.526,90.555,198200002.0
2005-11-28 09:10:00,90.548,90.579,90.548,90.565,277899995.0
2005-11-28 09:11:00,90.579,90.609,90.579,90.607,156100001.0
2005-11-28 09:12:00,90.608,90.614,90.583,90.593,263999999.0
2005-11-28 09:13:00,90.592,90.595,90.575,90.58,241399995.0
2005-11-28 09:14:00,90.574,90.596,90.574,90.595,138800002.0
2005-11-28 09:15:00,90.61,90.615,90.59,90.59,132699998.0
2005-11-28 09:16:00,90.604,90.619,90.602,90.619,27899999.0
2005-11-28 09:17:00,90.609,90.627,90.601,90.625,216299999.0
2005-11-28 09:18:00,90.617,90.629,90.599,90.607,169200002.0
2005-11-28 09:19:00,90.625,90.63,90.602,90.613,97999999.0
2005-11-28 09:20:00,90.623,90.637,90.601,90.624,394899998.0
2005-11-28 09:21:00,90.623,90.623,90.599,90.603,199699996.0
2005-11-28 09:22:00,90.623,90.637,90.606,90.624,193099997.0
2005-11-28 09:23:00,90.624,90.65,90.624,90.645,225699999.0
2005-11-28 09:24:00,90.641,90.66,90.641,90.643,175299996.0
2005-11-28 09:25:00,90.652,90.663,90.619,90.635,479900000.0
2005-11-28 09:26:00,90.651,90.658,90.634,90.636,212499999.0
2005-11-28 09:27:00,90.65,90.663,90.632,90.637,153399999.0
2005-11-28 09:28:00,90.651,90.651,90.622,90.622,337200002.0
2005-11-28 09:29:00,90.638,90.638,90.614,90.623,193699998.0
2005-11-28 09:30:00,90.636,90.636,90.606,90.615,226799998.0
2005-11-28 09:31:00,90.635,90.635,90.62,90.62,119000000.0
2005-11-28 09:32:00,90.633,90.646,90.615,90.633,284600001.0
2005-11-28 09:33:00,90.651,90.651,90.618,90.622,233699997.0
2005-11-28 09:34:00,90.612,90.639,90.612,90.628,237300001.0
2005-11-28 09:35:00,90.627,90.649,90.613,90.619,230600003.0
2005-11-28 09:36:00,90.64,90.64,90.617,90.62,183599998.0
2005-11-28 09:37:00,90.635,90.648,90.616,90.627,218700002.0
2005-11-28 09:38:00,90.646,90.656,90.631,90.649,349000001.0
2005-11-28 09:39:00,90.643,90.643,90.618,90.622,165599999.0
2005-11-28 09:40:00,90.643,90.645,90.618,90.62,305499999.0
2005-11-28 09:41:00,90.637,90.638,90.61,90.624,228499998.0
2005-11-28 09:42:00,90.641,90.641,90.604,90.626,284199996.0
2005-11-28 09:43:00,90.599,90.617,90.599,90.617,42300000.0
2005-11-28 09:44:00,90.605,90.615,90.589,90.592,166100000.0
2005-11-28 09:45:00,90.615,90.616,90.586,90.586,188299999.0
2005-11-28 09:46:00,90.592,90.612,90.592,90.596,193299999.0
2005-11-28 09:47:00,90.597,90.62,90.597,90.597,227099999.0
2005-11-28 09:48:00,90.605,90.632,90.605,90.63,238799998.0
2005-11-28 09:49:00,90.616,90.635,90.611,90.624,216599997.0
2005-11-28 09:50:00,90.625,90.627,90.595,90.595,299800001.0
2005-11-28 09:51:00,90.58,90.598,90.555,90.555,194199998.0
2005-11-28 09:52:00,90.573,90.602,90.573,90.587,78600000.0
2005-11-28 09:53:00,90.605,90.605,90.57,90.57,62799999.0
2005-11-28 09:54:00,90.585,90.6,90.577,90.579,216000002.0
2005-11-28 09:55:00,90.561,90.582,90.561,90.575,158600002.0
2005-11-28 09:56:00,90.575,90.587,90.562,90.575,303900001.0
2005-11-28 09:57:00,90.576,90.604,90.576,90.594,292499997.0
2005-11-28 09:58:00,90.563,90.604,90.563,90.601,138800001.0
2005-11-28 09:59:00,90.588,90.604,90.582,90.582,274699999.0
2005-11-28 10:00:00,90.567,90.587,90.567,90.58,67199998.0
2005-11-28 10:01:00,90.577,90.594,90.544,90.544,172899997.0
2005-11-28 10:02:00,90.566,90.568,90.542,90.543,252799998.0
2005-11-28 10:03:00,90.537,90.559,90.535,90.555,305000000.0
2005-11-28 10:04:00,90.541,90.563,90.536,90.547,296300004.0
2005-11-28 10:05:00,90.557,90.561,90.524,90.555,314100004.0
2005-11-28 10:06:00,90.549,90.569,90.546,90.561,209800001.0
2005-11-28 10:07:00,90.521,90.549,90.521,90.532,306599996.0
2005-11-28 10:08:00,90.544,90.558,90.526,90.536,244599998.0
2005-11-28 10:09:00,90.538,90.566,90.538,90.566,228200000.0
2005-11-28 10:10:00,90.542,90.573,90.542,90.555,171500002.0
2005-11-28 10:11:00,90.55,90.575,90.549,90.563,232200002.0
2005-11-28 10:12:00,90.544,90.567,90.538,90.558,205199998.0
2005-11-28 10:13:00,90.572,90.579,90.555,90.579,220399993.0
2005-11-28 10:14:00,90.587,90.591,90.572,90.572,94299999.0
2005-11-28 10:15:00,90.604,90.604,90.568,90.583,177900001.0
2005-11-28 10:16:00,90.568,90.593,90.556,90.58,195599997.0
2005-11-28 10:17:00,90.573,90.588,90.556,90.571,236599996.0
2005-11-28 10:18:00,90.578,90.594,90.567,90.577,67699999.0
2005-11-28 10:19:00,90.566,90.592,90.566,90.578,159599999.0
2005-11-28 10:20:00,90.575,90.584,90.538,90.57,237599996.0
2005-11-28 10:21:00,90.569,90.592,90.569,90.583,216399996.0
2005-11-28 10:22:00,90.561,90.576,90.541,90.554,319300001.0
2005-11-28 10:23:00,90.582,90.582,90.561,90.576,209900000.0
2005-11-28 10:24:00,90.583,90.591,90.566,90.579,103200000.0
2005-11-28 10:25:00,90.562,90.58,90.558,90.577,112299999.0
2005-11-28 10:26:00,90.582,90.594,90.567,90.567,169799998.0
2005-11-28 10:27:00,90.569,90.593,90.569,90.59,133699997.0
2005-11-28 10:28:00,90.568,90.597,90.568,90.577,142399996.0
2005-11-28 10:29:00,90.581,90.604,90.573,90.588,202500005.0
2005-11-28 10:30:00,90.569,90.587,90.555,90.573,200099999.0
2005-11-28 10:31:00,90.57,90.587,90.536,90.583,277699999.0
2005-11-28 10:32:00,90.576,90.589,90.555,90.576,140899998.0
2005-11-28 10:33:00,90.586,90.586,90.558,90.559,226999997.0
2005-11-28 10:34:00,90.574,90.577,90.555,90.556,347099998.0
2005-11-28 10:35:00,90.588,90.59,90.572,90.572,175499999.0
2005-11-28 10:36:00,90.587,90.593,90.564,90.57,202600001.0
2005-11-28 10:37:00,90.583,90.603,90.565,90.585,319699993.0
2005-11-28 10:38:00,90.59,90.59,90.566,90.566,234400001.0
2005-11-28 10:39:00,90.579,90.593,90.564,90.575,122899997.0
2005-11-28 10:40:00,90.575,90.588,90.558,90.562,144399997.0
2005-11-28 10:41:00,90.566,90.58,90.558,90.58,112899999.0
2005-11-28 10:42:00,90.584,90.59,90.561,90.578,373700005.0
2005-11-28 10:43:00,90.57,90.598,90.56,90.594,250399999.0
2005-11-28 10:44:00,90.597,90.597,90.561,90.561,333799995.0
2005-11-28 10:45:00,90.588,90.588,90.567,90.572,356000008.0
2005-11-28 10:46:00,90.56,90.58,90.56,90.58,124799998.0
2005-11-28 10:47:00,90.571,90.587,90.565,90.587,164599998.0
2005-11-28 10:48:00,90.562,90.576,90.542,90.56,129000001.0
2005-11-28 10:49:00,90.556,90.574,90.547,90.55,351100001.0
2005-11-28 10:50:00,90.574,90.583,90.565,90.583,127299997.0
2005-11-28 10:51:00,90.588,90.598,90.577,90.582,131199997.0
2005-11-28 10:52:00,90.564,90.591,90.564,90.585,199399997.0
2005-11-28 10:53:00,90.588,90.588,90.558,90.565,237300001.0
2005-11-28 10:54:00,90.562,90.587,90.54,90.585,270700000.0
2005-11-28 10:55:00,90.583,90.588,90.56,90.575,187600000.0
2005-11-28 10:56:00,90.585,90.59,90.56,90.577,212800000.0
2005-11-28 10:57:00,90.585,90.585,90.564,90.571,184699997.0
2005-11-28 10:58:00,90.565,90.587,90.556,90.587,287999998.0
2005-11-28 10:59:00,90.56,90.587,90.56,90.576,228099998.0
2005-11-28 11:00:00,90.564,90.586,90.556,90.572,154000001.0
2005-11-28 11:01:00,90.574,90.584,90.548,90.58,251899998.0
2005-11-28 11:02:00,90.587,90.594,90.569,90.578,263200001.0
2005-11-28 11:03:00,90.589,90.602,90.567,90.584,118299998.0
2005-11-28 11:04:00,90.577,90.6,90.57,90.6,106800001.0
2005-11-28 11:05:00,90.588,90.626,90.585,90.613,265299999.0
2005-11-28 11:06:00,90.617,90.62,90.593,90.603,214799996.0
2005-11-28 11:07:00,90.62,90.62,90.598,90.602,162600001.0
2005-11-28 11:08:00,90.589,90.613,90.586,90.586,325600001.0
2005-11-28 11:09:00,90.591,90.613,90.583,90.602,311199995.0
2005-11-28 11:10:00,90.585,90.606,90.582,90.601,270099996.0
2005-11-28 11:11:00,90.593,90.606,90.562,90.591,327999998.0
2005-11-28 11:12:00,90.621,90.631,90.606,90.611,140000000.0
2005-11-28 11:13:00,90.611,90.638,90.611,90.631,164800000.0
2005-11-28 11:14:00,90.614,90.627,90.599,90.613,253499998.0
2005-11-28 11:15:00,90.599,90.627,90.599,90.625,306399997.0
2005-11-28 11:16:00,90.63,90.63,90.604,90.61,129999998.0
2005-11-28 11:17:00,90.625,90.63,90.607,90.619,224400008.0
2005-11-28 11:18:00,90.613,90.641,90.608,90.627,259199998.0
2005-11-28 11:19:00,90.604,90.626,90.604,90.619,97099999.0
2005-11-28 11:20:00,90.617,90.645,90.605,90.632,337500001.0
2005-11-28 11:21:00,90.636,90.652,90.628,90.633,417599997.0
2005-11-28 11:22:00,90.634,90.656,90.634,90.652,207000003.0
2005-11-28 11:23:00,90.629,90.659,90.629,90.638,252799996.0
2005-11-28 11:24:00,90.642,90.66,90.636,90.652,200900003.0
2005-11-28 11:25:00,90.653,90.666,90.641,90.641,111999998.0
2005-11-28 11:26:00,90.644,90.656,90.627,90.638,272899999.0
2005-11-28 11:27:00,90.635,90.643,90.612,90.616,292099998.0
2005-11-28 11:28:00,90.635,90.646,90.612,90.612,147900000.0
2005-11-28 11:29:00,90.618,90.64,90.608,90.638,220399999.0
2005-11-28 11:30:00,90.62,90.64,90.617,90.64,247800001.0
2005-11-28 11:31:00,90.619,90.635,90.599,90.627,168900002.0
2005-11-28 11:32:00,90.628,90.644,90.623,90.638,304799999.0
2005-11-28 11:33:00,90.621,90.657,90.62,90.644,283000004.0
2005-11-28 11:34:00,90.632,90.668,90.632,90.658,356400001.0
2005-11-28 11:35:00,90.635,90.669,90.635,90.669,144600000.0
2005-11-28 11:36:00,90.65,90.671,90.643,90.663,253700002.0
2005-11-28 11:37:00,90.676,90.701,90.673,90.683,285700002.0
2005-11-28 11:38:00,90.687,90.71,90.679,90.71,255699999.0
2005-11-28 11:39:00,90.704,90.726,90.696,90.709,194799998.0
2005-11-28 11:40:00,90.69,90.705,90.665,90.698,446300000.0
2005-11-28 11:41:00,90.696,90.716,90.687,90.705,378999997.0
2005-11-28 11:42:00,90.708,90.721,90.69,90.703,214699998.0
2005-11-28 11:43:00,90.709,90.732,90.703,90.717,179200000.0
2005-11-28 11:44:00,90.699,90.718,90.698,90.713,346300000.0
2005-11-28 11:45:00,90.707,90.729,90.694,90.72,303999998.0
2005-11-28 11:46:00,90.707,90.722,90.702,90.712,197600000.0
2005-11-28 11:47:00,90.709,90.728,90.696,90.709,161199999.0
2005-11-28 11:48:00,90.68,90.702,90.67,90.688,173999999.0
2005-11-28 11:49:00,90.686,90.706,90.666,90.678,281099995.0
2005-11-28 11:50:00,90.7,90.703,90.67,90.678,174300000.0
2005-11-28 11:51:00,90.674,90.695,90.669,90.687,205700002.0
2005-11-28 11:52:00,90.683,90.698,90.674,90.691,225299997.0
2005-11-28 11:53:00,90.68,90.695,90.668,90.69,305300002.0
2005-11-28 11:54:00,90.679,90.679,90.656,90.656,228799999.0
2005-11-28 11:55:00,90.653,90.675,90.653,90.672,108600001.0
2005-11-28 11:56:00,90.68,90.68,90.654,90.667,98200000.0
2005-11-28 11:57:00,90.67,90.699,90.67,90.692,246600001.0
2005-11-28 11:58:00,90.692,90.714,90.677,90.688,351799998.0
2005-11-28 11:59:00,90.705,90.719,90.69,90.692,185800000.0
2005-11-28 12:00:00,90.707,90.728,90.689,90.717,299200000.0
2005-11-28 12:01:00,90.707,90.726,90.698,90.717,227599996.0
2005-11-28 12:02:00,90.703,90.723,90.689,90.713,200800000.0
2005-11-28 12:03:00,90.696,90.73,90.696,90.727,276400002.0
2005-11-28 12:04:00,90.721,90.731,90.703,90.731,212400000.0
2005-11-28 12:05:00,90.719,90.719,90.698,90.698,207900004.0
2005-11-28 12:06:00,90.717,90.72,90.693,90.708,246700001.0
2005-11-28 12:07:00,90.694,90.713,90.692,90.706,229000001.0
2005-11-28 12:08:00,90.697,90.721,90.697,90.716,259000002.0
2005-11-28 12:09:00,90.71,90.721,90.695,90.695,238599997.0
2005-11-28 12:10:00,90.688,90.707,90.685,90.698,210699999.0
2005-11-28 12:11:00,90.692,90.702,90.675,90.681,193299997.0
2005-11-28 12:12:00,90.674,90.709,90.673,90.691,302499995.0
2005-11-28 12:13:00,90.699,90.699,90.659,90.659,278699998.0
2005-11-28 12:14:00,90.682,90.695,90.67,90.683,283100001.0
2005-11-28 12:15:00,90.67,90.685,90.656,90.677,211200000.0
2005-11-28 12:16:00,90.661,90.696,90.661,90.686,249500001.0
2005-11-28 12:17:00,90.687,90.698,90.661,90.661,243899999.0
2005-11-28 12:18:00,90.687,90.696,90.66,90.66,227399999.0
2005-11-28 12:19:00,90.677,90.686,90.664,90.664,163699998.0
2005-11-28 12:20:00,90.674,90.678,90.657,90.666,234200003.0
2005-11-28 12:21:00,90.675,90.686,90.652,90.665,318499999.0
2005-11-28 12:22:00,90.67,90.687,90.663,90.683,124200002.0
2005-11-28 12:23:00,90.677,90.69,90.661,90.68,139799997.0
2005-11-28 12:24:00,90.667,90.698,90.667,90.691,122099999.0
2005-11-28 12:25:00,90.671,90.71,90.671,90.7,81999999.0
2005-11-28 12:26:00,90.701,90.72,90.695,90.701,265300000.0
2005-11-28 12:27:00,90.693,90.712,90.691,90.705,293900001.0
2005-11-28 12:28:00,90.705,90.712,90.685,90.685,405299998.0
2005-11-28 12:29:00,90.695,90.695,90.663,90.672,230400000.0
2005-11-28 12:30:00,90.667,90.688,90.651,90.666,179599995.0
2005-11-28 12:31:00,90.69,90.694,90.661,90.661,234800004.0
2005-11-28 12:32:00,90.676,90.679,90.656,90.667,247100000.0
2005-11-28 12:33:00,90.673,90.678,90.656,90.658,385499999.0
2005-11-28 12:34:00,90.669,90.687,90.662,90.674,312800003.0
2005-11-28 12:35:00,90.685,90.686,90.669,90.674,151700000.0
2005-11-28 12:36:00,90.677,90.679,90.648,90.649,246200000.0
2005-11-28 12:37:00,90.651,90.651,90.628,90.639,108199999.0
2005-11-28 12:38:00,90.652,90.653,90.629,90.637,233400003.0
2005-11-28 12:39:00,90.644,90.647,90.617,90.634,113699999.0
2005-11-28 12:40:00,90.653,90.659,90.647,90.656,52600000.0
2005-11-28 12:41:00,90.639,90.655,90.637,90.653,109100000.0
2005-11-28 12:42:00,90.644,90.655,90.63,90.643,208799999.0
2005-11-28 12:43:00,90.644,90.657,90.631,90.631,155900000.0
2005-11-28 12:44:00,90.628,90.642,90.612,90.633,177000002.0
2005-11-28 12:45:00,90.629,90.654,90.611,90.63,246399998.0
2005-11-28 12:46:00,90.624,90.65,90.617,90.621,237099995.0
2005-11-28 12:47:00,90.635,90.652,90.619,90.63,287900002.0
2005-11-28 12:48:00,90.633,90.649,90.625,90.638,213900000.0
2005-11-28 12:49:00,90.619,90.638,90.606,90.638,228100002.0
2005-11-28 12:50:00,90.642,90.642,90.614,90.624,250899999.0
2005-11-28 12:51:00,90.62,90.647,90.62,90.647,142199998.0
2005-11-28 12:52:00,90.645,90.658,90.628,90.645,204299997.0
2005-11-28 12:53:00,90.629,90.65,90.588,90.624,129600002.0
2005-11-28 12:54:00,90.649,90.649,90.619,90.625,244799998.0
2005-11-28 12:55:00,90.612,90.64,90.608,90.622,195599999.0
2005-11-28 12:56:00,90.608,90.652,90.608,90.652,164500002.0
2005-11-28 12:57:00,90.625,90.646,90.623,90.63,137800001.0
2005-11-28 12:58:00,90.625,90.634,90.601,90.601,235300001.0
2005-11-28 12:59:00,90.609,90.658,90.609,90.643,206900001.0
2005-11-28 13:00:00,90.647,90.668,90.636,90.652,277599999.0
2005-11-28 13:01:00,90.653,90.661,90.634,90.642,226899999.0
2005-11-28 13:02:00,90.643,90.662,90.617,90.628,341400000.0
2005-11-28 13:03:00,90.615,90.615,90.588,90.588,94399999.0
2005-11-28 13:04:00,90.582,90.584,90.562,90.575,315399999.0
2005-11-28 13:05:00,90.574,90.589,90.562,90.57,129900000.0
2005-11-28 13:06:00,90.588,90.602,90.568,90.602,299100002.0
2005-11-28 13:07:00,90.596,90.602,90.574,90.574,250400000.0
2005-11-28 13:08:00,90.588,90.608,90.588,90.596,129600000.0
2005-11-28 13:09:00,90.592,90.615,90.591,90.604,264299998.0
2005-11-28 13:10:00,90.606,90.614,90.587,90.587,137799998.0
2005-11-28 13:11:00,90.589,90.589,90.562,90.574,181199999.0
2005-11-28 13:12:00,90.583,90.597,90.572,90.579,197500001.0
2005-11-28 13:13:00,90.578,90.605,90.578,90.603,238699998.0
2005-11-28 13:14:00,90.587,90.608,90.582,90.595,338399999.0
2005-11-28 13:15:00,90.593,90.6,90.568,90.568,243399998.0
2005-11-28 13:16:00,90.578,90.613,90.578,90.613,66900000.0
2005-11-28 13:17:00,90.607,90.631,90.584,90.604,258700003.0
2005-11-28 13:18:00,90.6,90.615,90.588,90.593,189999999.0
2005-11-28 13:19:00,90.594,90.615,90.593,90.605,256299998.0
2005-11-28 13:20:00,90.591,90.608,90.584,90.593,153799997.0
2005-11-28 13:21:00,90.61,90.623,90.598,90.6,163899999.0
2005-11-28 13:22:00,90.614,90.627,90.598,90.598,327400004.0
2005-11-28 13:23:00,90.607,90.614,90.587,90.593,213399998.0
2005-11-28 13:24:00,90.586,90.605,90.586,90.588,176899999.0
2005-11-28 13:25:00,90.607,90.617,90.592,90.599,161800000.0
2005-11-28 13:26:00,90.617,90.634,90.596,90.619,191300000.0
2005-11-28 13:27:00,90.62,90.628,90.595,90.595,154199997.0
2005-11-28 13:28:00,90.621,90.639,90.611,90.614,294900005.0
2005-11-28 13:29:00,90.645,90.655,90.624,90.642,192799997.0
2005-11-28 13:30:00,90.631,90.646,90.608,90.627,128499999.0
2005-11-28 13:31:00,90.61,90.63,90.608,90.63,285599998.0
2005-11-28 13:32:00,90.608,90.636,90.608,90.624,158999999.0
2005-11-28 13:33:00,90.618,90.624,90.601,90.604,236499997.0
2005-11-28 13:34:00,90.611,90.611,90.587,90.587,165099998.0
2005-11-28 13:35:00,90.598,90.604,90.58,90.603,241199999.0
2005-11-28 13:36:00,90.592,90.608,90.586,90.595,207500004.0
2005-11-28 13:37:00,90.6,90.62,90.595,90.598,150100001.0
2005-11-28 13:38:00,90.622,90.627,90.59,90.59,190300000.0
2005-11-28 13:39:00,90.62,90.637,90.608,90.627,185400000.0
2005-11-28 13:40:00,90.604,90.616,90.587,90.605,220399999.0
2005-11-28 13:41:00,90.606,90.608,90.58,90.586,189099998.0
2005-11-28 13:42:00,90.584,90.602,90.575,90.588,193699999.0
2005-11-28 13:43:00,90.597,90.609,90.589,90.589,235400002.0
2005-11-28 13:44:00,90.603,90.618,90.591,90.615,386399996.0
2005-11-28 13:45:00,90.618,90.632,90.6,90.6,335200002.0
2005-11-28 13:46:00,90.617,90.625,90.598,90.608,72999999.0
2005-11-28 13:47:00,90.6,90.635,90.596,90.635,316099999.0
2005-11-28 13:48:00,90.623,90.625,90.6,90.6,186100000.0
2005-11-28 13:49:00,90.627,90.633,90.606,90.633,230400000.0
2005-11-28 13:50:00,90.623,90.632,90.604,90.621,182200001.0
2005-11-28 13:51:00,90.621,90.633,90.604,90.625,147199999.0
2005-11-28 13:52:00,90.608,90.639,90.608,90.631,260800000.0
2005-11-28 13:53:00,90.634,90.65,90.619,90.631,175300000.0
2005-11-28 13:54:00,90.638,90.654,90.624,90.638,241399996.0
2005-11-28 13:55:00,90.644,90.655,90.633,90.65,116500001.0
2005-11-28 13:56:00,90.657,90.671,90.65,90.659,318700005.0
2005-11-28 13:57:00,90.664,90.665,90.634,90.641,247500000.0
2005-11-28 13:58:00,90.652,90.677,90.65,90.664,221800000.0
2005-11-28 13:59:00,90.66,90.678,90.653,90.676,174800001.0
2005-11-28 14:00:00,90.677,90.693,90.65,90.675,423399995.0
2005-11-28 14:01:00,90.695,90.695,90.664,90.678,287999997.0
2005-11-28 14:02:00,90.67,90.685,90.661,90.68,192200002.0
2005-11-28 14:03:00,90.652,90.669,90.649,90.66,181900000.0
2005-11-28 14:04:00,90.646,90.658,90.631,90.649,330199996.0
2005-11-28 14:05:00,90.632,90.651,90.621,90.641,143800000.0
2005-11-28 14:06:00,90.621,90.652,90.621,90.648,200300001.0
2005-11-28 14:07:00,90.64,90.647,90.62,90.62,180999999.0
2005-11-28 14:08:00,90.617,90.64,90.611,90.64,116099999.0
2005-11-28 14:09:00,90.642,90.643,90.623,90.628,250899999.0
2005-11-28 14:10:00,90.622,90.646,90.606,90.646,180399999.0
2005-11-28 14:11:00,90.63,90.65,90.627,90.639,213100001.0
2005-11-28 14:12:00,90.633,90.653,90.626,90.651,142999998.0
2005-11-28 14:13:00,90.646,90.665,90.64,90.65,270200004.0
2005-11-28 14:14:00,90.648,90.663,90.634,90.634,200300001.0
2005-11-28 14:15:00,90.637,90.682,90.637,90.666,204400001.0
2005-11-28 14:16:00,90.654,90.675,90.654,90.658,95999999.0
2005-11-28 14:17:00,90.664,90.687,90.664,90.664,206999998.0
2005-11-28 14:18:00,90.661,90.678,90.648,90.672,334100001.0
2005-11-28 14:19:00,90.68,90.685,90.655,90.665,249799999.0
2005-11-28 14:20:00,90.688,90.688,90.661,90.663,250900002.0
2005-11-28 14:21:00,90.665,90.682,90.652,90.68,250399997.0
2005-11-28 14:22:00,90.672,90.684,90.654,90.66,146600000.0
2005-11-28 14:23:00,90.672,90.676,90.643,90.65,256600001.0
2005-11-28 14:24:00,90.647,90.667,90.631,90.655,189200000.0
2005-11-28 14:25:00,90.634,90.658,90.633,90.658,210700000.0
2005-11-28 14:26:00,90.654,90.664,90.632,90.632,146499995.0
2005-11-28 14:27:00,90.644,90.657,90.638,90.641,227899999.0
2005-11-28 14:28:00,90.63,90.646,90.61,90.625,51600000.0
2005-11-28 14:29:00,90.621,90.639,90.615,90.639,442799998.0
2005-11-28 14:30:00,90.636,90.636,90.593,90.598,211700000.0
2005-11-28 14:31:00,90.63,90.641,90.58,90.64,179599998.0
2005-11-28 14:32:00,90.634,90.658,90.618,90.63,284000004.0
2005-11-28 14:33:00,90.634,90.662,90.634,90.662,127900000.0
2005-11-28 14:34:00,90.647,90.674,90.636,90.662,173999998.0
2005-11-28 14:35:00,90.656,90.672,90.642,90.659,182400000.0
2005-11-28 14:36:00,90.647,90.669,90.627,90.647,251099999.0
2005-11-28 14:37:00,90.672,90.673,90.652,90.652,202100001.0
2005-11-28 14:38:00,90.653,90.662,90.634,90.634,291099999.0
2005-11-28 14:39:00,90.663,90.663,90.633,90.636,262699997.0
2005-11-28 14:40:00,90.663,90.663,90.647,90.647,53499999.0
2005-11-28 14:41:00,90.641,90.661,90.629,90.633,152700000.0
2005-11-28 14:42:00,90.641,90.641,90.621,90.635,169599997.0
2005-11-28 14:43:00,90.636,90.653,90.632,90.646,144600000.0
2005-11-28 14:44:00,90.623,90.654,90.622,90.654,270500000.0
2005-11-28 14:45:00,90.648,90.655,90.629,90.647,175399999.0
2005-11-28 14:46:00,90.642,90.651,90.624,90.64,197299999.0
2005-11-28 14:47:00,90.654,90.658,90.622,90.633,136899997.0
2005-11-28 14:48:00,90.645,90.656,90.634,90.647,205900001.0
2005-11-28 14:49:00,90.634,90.66,90.63,90.65,223099998.0
2005-11-28 14:50:00,90.637,90.657,90.632,90.653,362000005.0
2005-11-28 14:51:00,90.652,90.662,90.626,90.643,172100001.0
2005-11-28 14:52:00,90.633,90.661,90.633,90.659,328600001.0
2005-11-28 14:53:00,90.636,90.664,90.636,90.655,255699999.0
2005-11-28 14:54:00,90.65,90.65,90.617,90.645,301199994.0
2005-11-28 14:55:00,90.647,90.65,90.622,90.622,381999998.0
2005-11-28 14:56:00,90.641,90.654,90.628,90.645,228199999.0
2005-11-28 14:57:00,90.648,90.668,90.637,90.659,272399999.0
2005-11-28 14:58:00,90.66,90.66,90.63,90.637,99900000.0
2005-11-28 14:59:00,90.617,90.666,90.617,90.659,284599999.0
2005-11-28 15:00:00,90.663,90.67,90.648,90.648,201699994.0
2005-11-28 15:01:00,90.653,90.667,90.642,90.664,304500002.0
2005-11-28 15:02:00,90.633,90.649,90.627,90.639,102700000.0
2005-11-28 15:03:00,90.627,90.651,90.625,90.628,173700002.0
2005-11-28 15:04:00,90.629,90.655,90.629,90.651,269400004.0
2005-11-28 15:05:00,90.64,90.675,90.632,90.675,138100001.0
2005-11-28 15:06:00,90.674,90.676,90.65,90.65,236099997.0
2005-11-28 15:07:00,90.656,90.683,90.654,90.667,141700002.0
2005-11-28 15:08:00,90.68,90.68,90.656,90.673,101799998.0
2005-11-28 15:09:00,90.682,90.69,90.658,90.677,401300000.0
2005-11-28 15:10:00,90.69,90.694,90.66,90.683,238800005.0
2005-11-28 15:11:00,90.682,90.694,90.666,90.674,222799999.0
2005-11-28 15:12:00,90.676,90.692,90.665,90.692,186599999.0
2005-11-28 15:13:00,90.672,90.705,90.667,90.705,273699996.0
2005-11-28 15:14:00,90.701,90.724,90.699,90.715,242999994.0
2005-11-28 15:15:00,90.695,90.717,90.687,90.704,292200003.0
2005-11-28 15:16:00,90.674,90.704,90.674,90.695,399699994.0
2005-11-28 15:17:00,90.678,90.698,90.675,90.692,322799999.0
2005-11-28 15:18:00,90.686,90.686,90.664,90.664,105200000.0
2005-11-28 15:19:00,90.673,90.686,90.647,90.647,257400001.0
2005-11-28 15:20:00,90.657,90.694,90.654,90.694,173400001.0
2005-11-28 15:21:00,90.694,90.697,90.668,90.683,105600000.0
2005-11-28 15:22:00,90.663,90.69,90.624,90.69,276500004.0
2005-11-28 15:23:00,90.686,90.686,90.658,90.66,305799997.0
2005-11-28 15:24:00,90.676,90.676,90.647,90.647,221599999.0
2005-11-28 15:25:00,90.65,90.669,90.646,90.669,117300000.0
2005-11-28 15:26:00,90.651,90.674,90.647,90.674,215900000.0
2005-11-28 15:27:00,90.661,90.688,90.66,90.68,240599997.0
2005-11-28 15:28:00,90.683,90.686,90.667,90.669,221800001.0
2005-11-28 15:29:00,90.685,90.704,90.669,90.683,115400000.0
2005-11-28 15:30:00,90.697,90.697,90.671,90.671,159300001.0
2005-11-28 15:31:00,90.681,90.681,90.663,90.667,123800002.0
2005-11-28 15:32:00,90.667,90.678,90.653,90.668,173099998.0
2005-11-28 15:33:00,90.666,90.676,90.655,90.668,91299998.0
2005-11-28 15:34:00,90.671,90.679,90.652,90.66,308499999.0
2005-11-28 15:35:00,90.658,90.676,90.648,90.657,151900000.0
2005-11-28 15:36:00,90.66,90.683,90.66,90.666,254999995.0
2005-11-28 15:37:00,90.677,90.693,90.662,90.672,159100001.0
2005-11-28 15:38:00,90.658,90.68,90.653,90.668,186599998.0
2005-11-28 15:39:00,90.659,90.673,90.64,90.654,151499997.0
2005-11-28 15:40:00,90.653,90.655,90.63,90.636,323000001.0
2005-11-28 15:41:00,90.634,90.651,90.625,90.638,250199996.0
2005-11-28 15:42:00,90.633,90.642,90.612,90.627,255799998.0
2005-11-28 15:43:00,90.637,90.64,90.622,90.627,266499996.0
2005-11-28 15:44:00,90.632,90.646,90.606,90.631,225300001.0
2005-11-28 15:45:00,90.632,90.652,90.629,90.652,196099998.0
2005-11-28 15:46:00,90.654,90.671,90.638,90.671,184100000.0
2005-11-28 15:47:00,90.656,90.659,90.632,90.632,205500001.0
2005-11-28 15:48:00,90.646,90.656,90.633,90.637,228899998.0
2005-11-28 15:49:00,90.651,90.665,90.637,90.64,325899998.0
2005-11-28 15:50:00,90.655,90.661,90.638,90.643,166400002.0
2005-11-28 15:51:00,90.652,90.676,90.645,90.666,340099993.0
2005-11-28 15:52:00,90.674,90.684,90.659,90.675,283700000.0
2005-11-28 15:53:00,90.662,90.677,90.643,90.657,179700000.0
2005-11-28 15:54:00,90.662,90.677,90.641,90.67,307799998.0
2005-11-28 15:55:00,90.677,90.677,90.656,90.665,209100001.0
2005-11-28 15:56:00,90.678,90.68,90.645,90.658,199200000.0
2005-11-28 15:57:00,90.672,90.698,90.672,90.693,244699998.0
2005-11-28 15:58:00,90.663,90.681,90.654,90.675,221600002.0
2005-11-28 15:59:00,90.662,90.686,90.656,90.677,265199998.0
2005-11-28 16:00:00,90.65,90.686,90.65,90.682,245699997.0
2005-11-28 16:01:00,90.676,90.683,90.66,90.663,199099998.0
2005-11-28 16:02:00,90.672,90.698,90.667,90.677,152799997.0
2005-11-28 16:03:00,90.688,90.691,90.673,90.69,242500000.0
2005-11-28 16:04:00,90.673,90.686,90.664,90.664,231399999.0
2005-11-28 16:05:00,90.683,90.685,90.662,90.67,211999999.0
2005-11-28 16:06:00,90.693,90.693,90.668,90.681,208500000.0
2005-11-28 16:07:00,90.666,90.686,90.659,90.659,279299997.0
2005-11-28 16:08:00,90.69,90.69,90.67,90.67,168799997.0
2005-11-28 16:09:00,90.681,90.682,90.654,90.654,184100001.0
2005-11-28 16:10:00,90.667,90.688,90.648,90.665,471899996.0
2005-11-28 16:11:00,90.673,90.694,90.66,90.666,303400000.0
2005-11-28 16:12:00,90.693,90.694,90.675,90.678,201999996.0
2005-11-28 16:13:00,90.69,90.692,90.641,90.685,220500004.0
2005-11-28 16:14:00,90.691,90.698,90.676,90.683,205899998.0
2005-11-28 16:15:00,90.678,90.693,90.669,90.685,137000002.0
2005-11-28 16:16:00,90.688,90.688,90.652,90.652,182200000.0
2005-11-28 16:17:00,90.672,90.68,90.63,90.63,168499997.0
2005-11-28 16:18:00,90.662,90.677,90.643,90.657,227199995.0
2005-11-28 16:19:00,90.652,90.667,90.638,90.655,175899999.0
2005-11-28 16:20:00,90.655,90.66,90.634,90.648,216999999.0
2005-11-28 16:21:00,90.641,90.656,90.629,90.644,250299999.0
2005-11-28 16:22:00,90.639,90.659,90.639,90.651,249799999.0
2005-11-28 16:23:00,90.647,90.675,90.634,90.652,203800000.0
2005-11-28 16:24:00,90.676,90.693,90.67,90.689,252299996.0
2005-11-28 16:25:00,90.686,90.7,90.68,90.683,227599998.0
2005-11-28 16:26:00,90.708,90.708,90.676,90.685,220999999.0
2005-11-28 16:27:00,90.698,90.698,90.663,90.675,350300000.0
2005-11-28 16:28:00,90.686,90.702,90.677,90.689,204200003.0
2005-11-28 16:29:00,90.681,90.704,90.663,90.671,230899998.0
2005-11-28 16:30:00,90.692,90.693,90.671,90.676,162400002.0
2005-11-28 16:31:00,90.69,90.705,90.672,90.7,193500002.0
2005-11-28 16:32:00,90.689,90.712,90.681,90.683,202300000.0
2005-11-28 16:33:00,90.714,90.714,90.693,90.693,161299999.0
2005-11-28 16:34:00,90.681,90.71,90.681,90.708,248300001.0
2005-11-28 16:35:00,90.702,90.73,90.702,90.73,211500000.0
2005-11-28 16:36:00,90.733,90.733,90.686,90.691,272700002.0
2005-11-28 16:37:00,90.684,90.704,90.674,90.697,283600002.0
2005-11-28 16:38:00,90.682,90.705,90.67,90.702,236099997.0
2005-11-28 16:39:00,90.713,90.713,90.692,90.711,208899996.0
2005-11-28 16:40:00,90.708,90.728,90.694,90.704,281200002.0
2005-11-28 16:41:00,90.733,90.736,90.704,90.704,159199997.0
2005-11-28 16:42:00,90.703,90.732,90.701,90.723,264399999.0
2005-11-28 16:43:00,90.698,90.745,90.698,90.742,282999997.0
2005-11-28 16:44:00,90.747,90.752,90.723,90.734,187599997.0
2005-11-28 16:45:00,90.745,90.772,90.742,90.772,342100000.0
2005-11-28 16:46:00,90.77,90.783,90.757,90.778,179800001.0
2005-11-28 16:47:00,90.785,90.794,90.765,90.782,174999999.0
2005-11-28 16:48:00,90.779,90.779,90.742,90.753,232699996.0
2005-11-28 16:49:00,90.758,90.759,90.73,90.73,237800000.0
2005-11-28 16:50:00,90.742,90.742,90.716,90.728,101600001.0
2005-11-28 16:51:00,90.712,90.746,90.712,90.746,72899999.0
2005-11-28 16:52:00,90.744,90.763,90.721,90.73,349199997.0
2005-11-28 16:53:00,90.75,90.751,90.719,90.719,188899999.0
2005-11-28 16:54:00,90.72,90.749,90.72,90.736,189399999.0
2005-11-28 16:55:00,90.723,90.755,90.723,90.748,272900000.0
2005-11-28 16:56:00,90.756,90.763,90.733,90.751,373799996.0
2005-11-28 16:57:00,90.737,90.756,90.73,90.743,239200006.0
2005-11-28 16:58:00,90.72,90.738,90.711,90.734,153100000.0
2005-11-28 16:59:00,90.728,90.748,90.713,90.74,207899997.0
2005-11-28 17:00:00,90.732,90.74,90.705,90.705,172900003.0
2005-11-28 17:01:00,90.705,90.74,90.695,90.727,414600003.0
2005-11-28 17:02:00,90.715,90.727,90.703,90.727,177299999.0
2005-11-28 17:03:00,90.709,90.744,90.706,90.734,192899998.0
2005-11-28 17:04:00,90.748,90.768,90.741,90.748,154099999.0
2005-11-28 17:05:00,90.784,90.82,90.78,90.798,282499997.0
2005-11-28 17:06:00,90.809,90.837,90.809,90.816,129800000.0
2005-11-28 17:07:00,90.825,90.842,90.809,90.824,164599997.0
2005-11-28 17:08:00,90.823,90.835,90.808,90.821,230999998.0
2005-11-28 17:09:00,90.832,90.845,90.818,90.824,309799998.0
2005-11-28 17:10:00,90.837,90.839,90.814,90.82,222899998.0
2005-11-28 17:11:00,90.816,90.832,90.807,90.827,229300002.0
2005-11-28 17:12:00,90.803,90.821,90.802,90.814,67599999.0
2005-11-28 17:13:00,90.81,90.828,90.792,90.828,216499996.0
2005-11-28 17:14:00,90.808,90.84,90.795,90.84,325199999.0
2005-11-28 17:15:00,90.815,90.833,90.814,90.833,296699997.0
2005-11-28 17:16:00,90.814,90.84,90.811,90.84,95800001.0
2005-11-28 17:17:00,90.822,90.84,90.804,90.821,270199997.0
2005-11-28 17:18:00,90.82,90.845,90.811,90.83,166200000.0
2005-11-28 17:19:00,90.833,90.845,90.811,90.833,220199997.0
2005-11-28 17:20:00,90.835,90.851,90.824,90.838,163999999.0
2005-11-28 17:21:00,90.844,90.857,90.822,90.84,233700002.0
2005-11-28 17:22:00,90.855,90.855,90.82,90.82,199900003.0
2005-11-28 17:23:00,90.848,90.85,90.817,90.85,255200000.0
2005-11-28 17:24:00,90.826,90.875,90.824,90.854,181800001.0
2005-11-28 17:25:00,90.881,90.905,90.866,90.885,325100000.0
2005-11-28 17:26:00,90.918,90.932,90.901,90.91,198299998.0
2005-11-28 17:27:00,90.913,90.933,90.907,90.921,167200001.0
2005-11-28 17:28:00,90.916,90.935,90.91,90.935,157700000.0
2005-11-28 17:29:00,90.921,90.951,90.913,90.948,261200001.0
2005-11-28 17:30:00,90.926,90.95,90.926,90.943,266500000.0
2005-11-28 17:31:00,90.947,90.971,90.934,90.953,168399997.0
2005-11-28 17:32:00,90.975,90.981,90.957,90.959,391000001.0
2005-11-28 17:33:00,90.97,90.972,90.944,90.944,240699998.0
2005-11-28 17:34:00,90.952,90.952,90.922,90.944,136300000.0
2005-11-28 17:35:00,90.931,90.945,90.92,90.934,262800000.0
2005-11-28 17:36:00,90.932,90.951,90.925,90.925,252100001.0
2005-11-28 17:37:00,90.932,90.933,90.903,90.915,289399998.0
2005-11-28 17:38:00,90.941,90.943,90.921,90.926,192399999.0
2005-11-28 17:39:00,90.92,90.935,90.915,90.928,109100002.0
2005-11-28 17:40:00,90.912,90.959,90.912,90.959,216999998.0
2005-11-28 17:41:00,90.945,90.965,90.935,90.937,270400000.0
2005-11-28 17:42:00,90.947,90.968,90.946,90.965,247299998.0
2005-11-28 17:43:00,90.943,90.975,90.94,90.954,229600003.0
2005-11-28 17:44:00,90.948,90.96,90.937,90.945,199800001.0
2005-11-28 17:45:00,90.958,90.958,90.918,90.918,251300000.0
2005-11-28 17:46:00,90.926,90.95,90.915,90.919,251700001.0
2005-11-28 17:47:00,90.937,90.959,90.931,90.943,299399997.0
2005-11-28 17:48:00,90.942,90.948,90.915,90.915,224200000.0
2005-11-28 17:49:00,90.909,90.915,90.886,90.891,359299998.0
2005-11-28 17:50:00,90.913,90.913,90.862,90.869,189999997.0
2005-11-28 17:51:00,90.855,90.88,90.847,90.86,249899999.0
2005-11-28 17:52:00,90.846,90.887,90.846,90.887,223899998.0
2005-11-28 17:53:00,90.858,90.88,90.858,90.88,91799999.0
2005-11-28 17:54:00,90.86,90.875,90.843,90.864,225499999.0
2005-11-28 17:55:00,90.863,90.874,90.845,90.85,304200001.0
2005-11-28 17:56:00,90.874,90.891,90.863,90.863,219600000.0
2005-11-28 17:57:00,90.885,90.891,90.86,90.861,271000002.0
2005-11-28 17:58:00,90.892,90.893,90.864,90.864,213000000.0
2005-11-28 17:59:00,90.871,90.871,90.838,90.838,184299999.0
2005-11-28 18:00:00,90.831,90.862,90.821,90.83,159300000.0
2005-11-28 18:01:00,90.826,90.874,90.826,90.855,2131500004.0
2005-11-28 18:02:00,90.91,90.92,90.91,90.91,1862199998.0
2005-11-28 18:03:00,90.9,90.92,90.9,90.91,1862199998.0
2005-11-28 18:04:00,90.92,90.94,90.91,90.94,1862199998.0
2005-11-28 18:05:00,90.95,90.95,90.92,90.92,1862199998.0
2005-11-28 18:06:00,90.93,90.93,90.91,90.91,1862199998.0
2005-11-28 18:07:00,90.92,90.93,90.92,90.92,1862199998.0
2005-11-28 18:08:00,90.93,90.93,90.92,90.92,1862199998.0
2005-11-28 18:09:00,90.933,90.948,90.91,90.913,1862199998.0
2005-11-28 18:10:00,90.93,90.94,90.898,90.911,1743899996.0
2005-11-28 18:11:00,90.92,90.943,90.905,90.911,1032699993.0
2005-11-28 18:12:00,90.918,90.942,90.891,90.905,1115499997.0
2005-11-28 18:13:00,90.907,90.935,90.891,90.905,1823000004.0
2005-11-28 18:14:00,90.88,90.89,90.87,90.88,1226299991.0
2005-11-28 18:15:00,90.89,90.9,90.88,90.89,1226299991.0
2005-11-28 18:16:00,90.9,90.9,90.86,90.87,1226299991.0
2005-11-28 18:17:00,90.884,90.914,90.869,90.882,1226299991.0
2005-11-28 18:18:00,90.87,90.901,90.866,90.878,1208899992.0
2005-11-28 18:19:00,90.88,90.897,90.854,90.88,2051299994.0
2005-11-28 18:20:00,90.894,90.913,90.876,90.887,1830600000.0
2005-11-28 18:21:00,90.905,90.906,90.879,90.894,1910000008.0
2005-11-28 18:22:00,90.896,90.91,90.879,90.905,1528600009.0
2005-11-28 18:23:00,90.9,90.92,90.9,90.92,2090399990.0
2005-11-28 18:24:00,90.91,90.92,90.91,90.92,2090399990.0
2005-11-28 18:25:00,90.882,90.919,90.874,90.877,2090399990.0
2005-11-28 18:26:00,90.874,90.904,90.868,90.874,1991799992.0
2005-11-28 18:27:00,90.875,90.912,90.874,90.903,1352800002.0
2005-11-28 18:28:00,90.897,90.905,90.873,90.873,1734899993.0
2005-11-28 18:29:00,90.879,90.898,90.865,90.89,1209300004.0
2005-11-28 18:30:00,90.893,90.906,90.881,90.889,1107000005.0
2005-11-28 18:31:00,90.888,90.916,90.883,90.915,1322300006.0
2005-11-28 18:32:00,90.912,90.922,90.893,90.897,1988599995.0
2005-11-28 18:33:00,90.86,90.86,90.86,90.86,1988099996.0
2005-11-28 18:34:00,90.923,90.957,90.917,90.939,1988099996.0
2005-11-28 18:35:00,90.928,90.952,90.908,90.922,1587700003.0
2005-11-28 18:36:00,90.922,90.939,90.912,90.925,772900000.0
2005-11-28 18:37:00,90.932,90.938,90.903,90.912,944099999.0
2005-11-28 18:38:00,90.922,90.931,90.885,90.904,824799993.0
2005-11-28 18:39:00,90.926,90.946,90.911,90.915,1154099991.0
2005-11-28 18:40:00,90.92,90.928,90.893,90.894,1781500009.0
2005-11-28 18:41:00,90.902,90.929,90.896,90.915,880800005.0
2005-11-28 18:42:00,90.909,90.939,90.905,90.907,1552599996.0
2005-11-28 18:43:00,90.91,90.932,90.899,90.932,443000004.0
2005-11-28 18:44:00,90.912,90.935,90.902,90.92,856799996.0
2005-11-28 18:45:00,90.918,90.934,90.897,90.899,793000000.0
2005-11-28 18:46:00,90.896,90.92,90.884,90.897,796199997.0
2005-11-28 18:47:00,90.907,90.91,90.888,90.888,197600003.0
2005-11-28 18:48:00,90.903,90.908,90.877,90.895,556600004.0
2005-11-28 18:49:00,90.906,90.906,90.869,90.88,756500000.0
2005-11-28 18:50:00,90.891,90.9,90.873,90.878,776000001.0
2005-11-28 18:51:00,90.879,90.912,90.879,90.904,1112299998.0
2005-11-28 18:52:00,90.902,90.917,90.885,90.904,1347099995.0
2005-11-28 18:53:00,90.905,90.905,90.865,90.886,1356999989.0
2005-11-28 18:54:00,90.875,90.901,90.862,90.864,1624399986.0
2005-11-28 18:55:00,90.886,90.892,90.861,90.861,1972299993.0
2005-11-28 18:56:00,90.877,90.888,90.856,90.872,285300000.0
2005-11-28 18:57:00,90.883,90.893,90.863,90.875,501400000.0
2005-11-28 18:58:00,90.876,90.912,90.876,90.896,1163300002.0
2005-11-28 18:59:00,90.877,90.911,90.877,90.909,1139699985.0
2005-11-28 19:00:00,90.912,90.912,90.878,90.878,305800004.0
2005-11-28 19:01:00,90.898,90.914,90.883,90.883,454600000.0
2005-11-28 19:02:00,90.889,90.908,90.885,90.897,275500000.0
2005-11-28 19:03:00,90.895,90.908,90.882,90.883,567000000.0
2005-11-28 19:04:00,90.896,90.924,90.886,90.9,385900000.0
2005-11-28 19:05:00,90.925,90.93,90.898,90.898,325200001.0
2005-11-28 19:06:00,90.889,90.912,90.873,90.89,1264900001.0
2005-11-28 19:07:00,90.883,90.924,90.882,90.9,1442699998.0
2005-11-28 19:08:00,90.876,90.91,90.873,90.892,1833900009.0
2005-11-28 19:09:00,90.882,90.913,90.874,90.892,919700003.0
2005-11-28 19:10:00,90.891,90.891,90.862,90.874,249299997.0
2005-11-28 19:11:00,90.866,90.876,90.852,90.862,604400001.0
2005-11-28 19:12:00,90.865,90.874,90.851,90.862,245400002.0
2005-11-28 19:13:00,90.848,90.862,90.83,90.85,448400002.0
2005-11-28 19:14:00,90.842,90.872,90.842,90.87,334699997.0
2005-11-28 19:15:00,90.867,90.89,90.862,90.888,1145500001.0
2005-11-28 19:16:00,90.88,90.88,90.842,90.852,500599993.0
2005-11-28 19:17:00,90.848,90.866,90.828,90.866,949500000.0
2005-11-28 19:18:00,90.844,90.862,90.829,90.847,727599999.0
2005-11-28 19:19:00,90.823,90.863,90.823,90.855,1284700003.0
2005-11-28 19:20:00,90.871,90.889,90.85,90.88,670999996.0
2005-11-28 19:21:00,90.888,90.894,90.865,90.869,816600005.0
2005-11-28 19:22:00,90.884,90.901,90.878,90.89,200899999.0
2005-11-28 19:23:00,90.891,90.905,90.875,90.885,1548199995.0
2005-11-28 19:24:00,90.89,90.915,90.89,90.915,816999997.0
2005-11-28 19:25:00,90.888,90.903,90.863,90.888,1131399994.0
2005-11-28 19:26:00,90.88,90.891,90.845,90.845,2103099996.0
2005-11-28 19:27:00,90.846,90.863,90.825,90.838,1445600001.0
2005-11-28 19:28:00,90.838,90.855,90.825,90.84,1233700001.0
2005-11-28 19:29:00,90.837,90.869,90.831,90.861,480999997.0
2005-11-28 19:30:00,90.863,90.874,90.848,90.867,789999997.0
2005-11-28 19:31:00,90.847,90.88,90.847,90.871,651499996.0
2005-11-28 19:32:00,90.849,90.864,90.828,90.838,888899997.0
2005-11-28 19:33:00,90.834,90.848,90.821,90.834,611599995.0
2005-11-28 19:34:00,90.854,90.862,90.83,90.845,1160499999.0
2005-11-28 19:35:00,90.852,90.883,90.841,90.88,851699996.0
2005-11-28 19:36:00,90.887,90.893,90.869,90.877,712399997.0
2005-11-28 19:37:00,90.883,90.895,90.869,90.885,226600002.0
2005-11-28 19:38:00,90.885,90.892,90.865,90.87,869600009.0
2005-11-28 19:39:00,90.877,90.915,90.876,90.911,866000007.0
2005-11-28 19:40:00,90.896,90.922,90.893,90.91,778600005.0
2005-11-28 19:41:00,90.896,90.919,90.877,90.905,1078800003.0
2005-11-28 19:42:00,90.892,90.904,90.879,90.88,1000299996.0
2005-11-28 19:43:00,90.857,90.878,90.849,90.878,502399997.0
2005-11-28 19:44:00,90.862,90.882,90.853,90.862,812699999.0
2005-11-28 19:45:00,90.86,90.86,90.836,90.84,360200001.0
2005-11-28 19:46:00,90.836,90.846,90.82,90.823,499100001.0
2005-11-28 19:47:00,90.827,90.865,90.819,90.865,350100001.0
2005-11-28 19:48:00,90.863,90.864,90.832,90.847,1069799993.0
2005-11-28 19:49:00,90.838,90.859,90.831,90.854,661800002.0
2005-11-28 19:50:00,90.85,90.85,90.816,90.833,441000005.0
2005-11-28 19:51:00,90.827,90.842,90.801,90.801,466700000.0
2005-11-28 19:52:00,90.802,90.825,90.802,90.821,436199998.0
2005-11-28 19:53:00,90.829,90.856,90.816,90.834,783999990.0
2005-11-28 19:54:00,90.864,90.864,90.84,90.842,745900001.0
2005-11-28 19:55:00,90.846,90.872,90.842,90.872,235700000.0
2005-11-28 19:56:00,90.868,90.883,90.857,90.883,421899998.0
2005-11-28 19:57:00,90.888,90.927,90.879,90.913,822799999.0
2005-11-28 19:58:00,90.923,90.935,90.898,90.907,1032400000.0
2005-11-28 19:59:00,90.916,90.925,90.898,90.902,930899994.0
2005-11-28 20:00:00,90.917,90.94,90.905,90.922,433499999.0
2005-11-28 20:01:00,90.953,90.957,90.932,90.934,468599998.0
2005-11-28 20:02:00,90.932,90.965,90.932,90.955,500600004.0
2005-11-28 20:03:00,90.958,90.968,90.942,90.956,627299992.0
2005-11-28 20:04:00,90.97,90.97,90.95,90.958,627300006.0
2005-11-28 20:05:00,90.961,90.982,90.958,90.971,363299998.0
2005-11-28 20:06:00,90.968,90.983,90.942,90.942,586199987.0
2005-11-28 20:07:00,90.97,90.985,90.958,90.975,525300001.0
2005-11-28 20:08:00,90.969,90.99,90.955,90.973,641499999.0
2005-11-28 20:09:00,90.963,90.976,90.935,90.938,406600000.0
2005-11-28 20:10:00,90.941,90.964,90.922,90.935,676199999.0
2005-11-28 20:11:00,90.937,90.954,90.913,90.927,1588199995.0
2005-11-28 20:12:00,90.936,90.952,90.915,90.924,1702299994.0
2005-11-28 20:13:00,90.939,90.964,90.939,90.964,1138199998.0
2005-11-28 20:14:00,90.95,90.972,90.942,90.966,570599992.0
2005-11-28 20:15:00,90.946,90.964,90.937,90.955,920999991.0
2005-11-28 20:16:00,90.949,90.969,90.937,90.958,1558499988.0
2005-11-28 20:17:00,90.967,90.976,90.95,90.953,243499995.0
2005-11-28 20:18:00,90.978,91.014,90.978,90.992,192200003.0
2005-11-28 20:19:00,90.986,91.002,90.961,90.983,1538999998.0
2005-11-28 20:20:00,90.977,91.0,90.96,90.96,1440000000.0
2005-11-28 20:21:00,90.959,90.987,90.956,90.969,376200001.0
2005-11-28 20:22:00,90.94,90.973,90.94,90.95,1030900000.0
2005-11-28 20:23:00,90.946,90.965,90.931,90.964,850800001.0
2005-11-28 20:24:00,90.938,90.958,90.918,90.949,492900001.0
2005-11-28 20:25:00,90.944,90.944,90.897,90.897,799299996.0
2005-11-28 20:26:00,90.909,90.924,90.845,90.845,503599999.0
2005-11-28 20:27:00,90.855,90.863,90.797,90.811,1230200001.0
2005-11-28 20:28:00,91.05,91.06,91.02,91.02,2133999994.0
2005-11-28 20:29:00,91.03,91.05,91.02,91.02,2133999994.0
2005-11-28 20:30:00,90.84,90.865,90.823,90.85,2133999994.0
2005-11-28 20:31:00,90.857,90.864,90.818,90.831,1804799986.0
2005-11-28 20:32:00,90.839,90.861,90.827,90.827,2134299993.0
2005-11-28 20:33:00,90.832,90.859,90.82,90.851,611199999.0
2005-11-28 20:34:00,90.854,90.872,90.837,90.839,320900001.0
2005-11-28 20:35:00,90.831,90.853,90.822,90.842,736400006.0
2005-11-28 20:36:00,90.848,90.882,90.836,90.865,484999998.0
2005-11-28 20:37:00,90.871,90.899,90.859,90.888,421599997.0
2005-11-28 20:38:00,90.891,90.942,90.891,90.938,1620099988.0
2005-11-28 20:39:00,90.945,90.964,90.929,90.94,1164099996.0
2005-11-28 20:40:00,90.958,90.965,90.923,90.931,1535599983.0
2005-11-28 20:41:00,90.913,90.938,90.908,90.93,916599998.0
2005-11-28 20:42:00,90.93,90.938,90.897,90.907,1102199993.0
2005-11-28 20:43:00,90.911,90.946,90.905,90.917,467100003.0
2005-11-28 20:44:00,90.92,90.92,90.867,90.877,1189599993.0
2005-11-28 20:45:00,90.89,90.895,90.849,90.864,1108499991.0
2005-11-28 20:46:00,90.859,90.882,90.824,90.824,959899997.0
2005-11-28 20:47:00,90.808,90.838,90.801,90.828,1210699993.0
2005-11-28 20:48:00,90.812,90.837,90.805,90.837,855399996.0
2005-11-28 20:49:00,90.845,90.845,90.811,90.812,678500003.0
2005-11-28 20:50:00,90.819,90.863,90.814,90.848,1067899995.0
2005-11-28 20:51:00,90.828,90.852,90.802,90.811,739100000.0
2005-11-28 20:52:00,90.808,90.843,90.798,90.833,600699994.0
2005-11-28 20:53:00,90.84,90.84,90.791,90.799,1433999991.0
2005-11-28 20:54:00,90.795,90.817,90.785,90.8,291500000.0
2005-11-28 20:55:00,90.806,90.819,90.787,90.805,1160300001.0
2005-11-28 20:56:00,90.793,90.814,90.756,90.756,995799997.0
2005-11-28 20:57:00,90.772,90.783,90.74,90.756,1684899996.0
2005-11-28 20:58:00,91.01,91.01,90.98,90.98,1926299997.0
2005-11-28 20:59:00,90.755,90.775,90.716,90.764,1926299997.0
2005-11-28 21:00:00,91.03,91.03,90.98,91.0,693300002.0
2005-11-28 21:01:00,91.01,91.01,90.99,91.0,693300002.0
2005-11-28 21:02:00,90.729,90.762,90.729,90.755,693300002.0
2005-11-28 21:03:00,90.743,90.767,90.738,90.748,655099996.0
2005-11-28 21:04:00,90.746,90.814,90.746,90.803,290100001.0
2005-11-28 21:05:00,90.786,90.826,90.786,90.813,264600002.0
2005-11-28 21:06:00,90.801,90.833,90.801,90.828,573199996.0
2005-11-28 21:07:00,90.818,90.819,90.786,90.786,578800000.0
2005-11-28 21:08:00,90.779,90.823,90.779,90.82,605799998.0
2005-11-28 21:09:00,90.834,90.883,90.826,90.863,320399996.0
2005-11-28 21:10:00,90.903,90.975,90.881,90.947,473199995.0
2005-11-28 21:11:00,90.96,91.035,90.96,91.03,365099994.0
2005-11-28 21:12:00,91.029,91.048,91.005,91.014,505800001.0
2005-11-28 21:13:00,91.014,91.022,90.991,90.991,825799992.0
2005-11-28 21:14:00,90.991,91.005,90.969,90.985,943500003.0
2005-11-28 21:15:00,90.962,90.975,90.936,90.963,1094800001.0
2005-11-28 21:16:00,90.947,90.97,90.936,90.956,779099993.0
2005-11-28 21:17:00,90.955,90.971,90.937,90.958,1222299992.0
2005-11-28 21:18:00,90.96,90.976,90.946,90.955,814999997.0
2005-11-28 21:19:00,90.963,90.995,90.963,90.993,1005799991.0
2005-11-28 21:20:00,91.006,91.035,90.989,90.999,1588600006.0
2005-11-28 21:21:00,91.002,91.026,90.985,90.997,1635799994.0
2005-11-28 21:22:00,90.992,91.013,90.971,90.998,1608499987.0
2005-11-28 21:23:00,90.995,91.005,90.958,90.994,998399999.0
2005-11-28 21:24:00,90.996,91.015,90.992,91.01,745899997.0
2005-11-28 21:25:00,90.993,91.014,90.989,91.01,1318699990.0
2005-11-28 21:26:00,91.006,91.044,91.006,91.042,457700003.0
2005-11-28 21:27:00,91.046,91.055,91.03,91.034,507200005.0
2005-11-28 21:28:00,91.047,91.047,91.018,91.018,331400003.0
2005-11-28 21:29:00,91.027,91.03,90.998,91.007,771300004.0
2005-11-28 21:30:00,91.006,91.018,90.986,91.005,428900002.0
2005-11-28 21:31:00,90.985,91.013,90.985,91.011,250099998.0
2005-11-28 21:32:00,91.013,91.017,90.985,91.004,1370599998.0
2005-11-28 21:33:00,91.013,91.043,90.995,91.028,182300001.0
2005-11-28 21:34:00,91.028,91.053,91.007,91.024,421399994.0
2005-11-28 21:35:00,91.025,91.037,91.007,91.025,397000000.0
2005-11-28 21:36:00,91.002,91.031,91.002,91.031,77499999.0
2005-11-28 21:37:00,91.031,91.042,91.015,91.029,442800000.0
2005-11-28 21:38:00,91.024,91.025,91.003,91.003,371600001.0
2005-11-28 21:39:00,91.014,91.032,90.998,91.023,196400000.0
2005-11-28 21:40:00,91.036,91.052,91.02,91.034,409100002.0
2005-11-28 21:41:00,91.032,91.052,91.004,91.022,475599997.0
2005-11-28 21:42:00,91.014,91.027,90.997,91.017,545300002.0
2005-11-28 21:43:00,91.014,91.027,90.987,90.999,632699994.0
2005-11-28 21:44:00,90.977,90.996,90.963,90.985,1438400005.0
2005-11-28 21:45:00,90.975,90.979,90.944,90.944,1000200005.0
2005-11-28 21:46:00,90.961,90.983,90.947,90.949,490299997.0
2005-11-28 21:47:00,90.967,90.993,90.966,90.992,848899998.0
2005-11-28 21:48:00,90.985,91.003,90.979,90.994,287899994.0
2005-11-28 21:49:00,90.997,91.002,90.964,90.973,532500000.0
2005-11-28 21:50:00,90.988,91.012,90.988,91.004,168299999.0
2005-11-28 21:51:00,90.995,91.009,90.986,90.986,320999999.0
2005-11-28 21:52:00,90.983,91.016,90.983,91.005,566999997.0
2005-11-28 21:53:00,90.992,91.006,90.977,90.989,234599997.0
2005-11-28 21:54:00,90.99,90.99,90.97,90.97,223500000.0
2005-11-28 21:55:00,90.986,90.998,90.973,90.985,185600000.0
2005-11-28 21:56:00,90.993,91.002,90.974,90.982,555099998.0
2005-11-28 21:57:00,90.974,90.992,90.968,90.992,175100003.0
2005-11-28 21:58:00,90.983,90.995,90.976,90.978,157300001.0
2005-11-28 21:59:00,90.983,91.0,90.973,90.985,711299994.0
2005-11-28 22:00:00,90.973,91.016,90.958,90.985,661899998.0
2005-11-28 22:01:00,90.968,90.992,90.963,90.99,732799998.0
2005-11-28 22:02:00,90.965,90.989,90.955,90.983,1058599995.0
2005-11-28 22:03:00,90.985,90.997,90.971,90.976,299199995.0
2005-11-28 22:04:00,90.995,90.995,90.963,90.978,776300003.0
2005-11-28 22:05:00,90.988,90.996,90.967,90.973,346799998.0
2005-11-28 22:06:00,90.983,90.983,90.952,90.952,210099998.0
2005-11-28 22:07:00,90.964,90.997,90.964,90.996,152800003.0
2005-11-28 22:08:00,91.002,91.002,90.972,90.994,279599997.0
2005-11-28 22:09:00,90.983,91.008,90.973,90.992,335300003.0
2005-11-28 22:10:00,90.998,91.004,90.969,90.969,131400000.0
2005-11-28 22:11:00,91.003,91.011,90.974,90.985,449800001.0
2005-11-28 22:12:00,91.003,91.008,90.964,90.981,306900001.0
2005-11-28 22:13:00,90.98,91.005,90.967,90.997,436599998.0
2005-11-28 22:14:00,90.982,91.003,90.98,91.003,215899999.0
2005-11-28 22:15:00,91.014,91.049,91.002,91.024,493499995.0
2005-11-28 22:16:00,91.031,91.05,91.021,91.039,441099998.0
2005-11-28 22:17:00,91.036,91.067,91.034,91.038,175900000.0
2005-11-28 22:18:00,91.055,91.07,91.04,91.04,245899998.0
2005-11-28 22:19:00,91.043,91.06,91.038,91.058,256699999.0
2005-11-28 22:20:00,91.053,91.086,91.053,91.086,213399999.0
2005-11-28 22:21:00,91.059,91.081,91.059,91.08,254200000.0
2005-11-28 22:22:00,91.084,91.084,91.049,91.049,573000009.0
2005-11-28 22:23:00,91.049,91.07,91.045,91.05,227100000.0
2005-11-28 22:24:00,91.044,91.061,91.038,91.05,97199999.0
2005-11-28 22:25:00,91.046,91.055,91.032,91.042,305699998.0
2005-11-28 22:26:00,91.035,91.061,91.035,91.061,42999999.0
2005-11-28 22:27:00,91.074,91.097,91.071,91.085,705699992.0
2005-11-28 22:28:00,91.085,91.095,91.065,91.065,290099998.0
2005-11-28 22:29:00,91.059,91.075,91.023,91.045,436299997.0
2005-11-28 22:30:00,91.055,91.069,91.037,91.054,345600000.0
2005-11-28 22:31:00,91.048,91.064,91.044,91.058,186899998.0
2005-11-28 22:32:00,91.05,91.06,91.032,91.035,215499998.0
2005-11-28 22:33:00,91.034,91.053,91.026,91.041,410200001.0
2005-11-28 22:34:00,91.042,91.044,91.015,91.015,535099996.0
2005-11-28 22:35:00,91.04,91.04,91.019,91.02,319800001.0
2005-11-28 22:36:00,91.018,91.034,90.992,91.006,544600002.0
2005-11-28 22:37:00,90.996,90.996,90.96,90.966,170899998.0
2005-11-28 22:38:00,90.969,90.99,90.964,90.99,186600001.0
2005-11-28 22:39:00,90.977,90.995,90.967,90.993,238400002.0
2005-11-28 22:40:00,90.994,91.0,90.971,90.971,315399997.0
2005-11-28 22:41:00,90.97,90.985,90.97,90.985,250999999.0
2005-11-28 22:42:00,90.985,90.999,90.971,90.99,198200002.0
2005-11-28 22:43:00,90.995,91.0,90.971,90.977,678000001.0
2005-11-28 22:44:00,90.993,90.995,90.968,90.968,593799997.0
2005-11-28 22:45:00,90.978,91.002,90.964,91.0,333299999.0
2005-11-28 22:46:00,91.002,91.003,90.972,90.982,415500003.0
2005-11-28 22:47:00,90.998,91.004,90.977,90.982,342300005.0
2005-11-28 22:48:00,90.988,90.988,90.946,90.946,668200006.0
2005-11-28 22:49:00,90.95,90.982,90.95,90.973,572000002.0
2005-11-28 22:50:00,90.97,90.986,90.954,90.972,167399999.0
2005-11-28 22:51:00,90.972,90.989,90.955,90.989,548599995.0
2005-11-28 22:52:00,90.992,91.011,90.985,90.996,296799999.0
2005-11-28 22:53:00,90.992,91.007,90.949,90.99,388799999.0
2005-11-28 22:54:00,90.98,91.001,90.963,90.983,214800001.0
2005-11-28 22:55:00,91.002,91.002,90.97,90.97,377999999.0
2005-11-28 22:56:00,90.967,90.967,90.925,90.925,220499999.0
2005-11-28 22:57:00,90.923,90.948,90.911,90.94,226199999.0
2005-11-28 22:58:00,90.929,90.969,90.929,90.967,135300002.0
2005-11-28 22:59:00,90.97,90.97,90.893,90.899,292000002.0
2005-11-28 23:00:00,90.977,91.011,90.977,90.99,127499999.0
2005-11-28 23:01:00,91.0,91.0,90.974,90.975,95699998.0
2005-11-28 23:02:00,90.985,91.003,90.971,90.993,101600001.0
2005-11-28 23:03:00,90.984,90.998,90.965,90.985,108400001.0
2005-11-28 23:04:00,90.981,90.984,90.956,90.959,165599999.0
2005-11-28 23:05:00,90.98,90.98,90.949,90.971,217299999.0
2005-11-28 23:06:00,90.965,90.989,90.947,90.968,177199998.0
2005-11-28 23:07:00,90.968,90.988,90.957,90.965,211299998.0
2005-11-28 23:08:00,90.953,90.966,90.935,90.94,213799998.0
2005-11-28 23:09:00,90.946,90.97,90.933,90.951,246299998.0
2005-11-28 23:10:00,90.953,90.953,90.934,90.934,105099998.0
2005-11-28 23:11:00,90.949,90.958,90.927,90.939,239100001.0
2005-11-28 23:12:00,90.956,90.985,90.938,90.97,184699997.0
2005-11-28 23:13:00,90.966,90.983,90.96,90.977,122500001.0
2005-11-28 23:14:00,90.992,91.004,90.983,90.983,278799996.0
2005-11-28 23:15:00,91.008,91.026,90.999,91.007,214000001.0
2005-11-28 23:16:00,90.998,91.011,90.982,90.995,179299997.0
2005-11-28 23:17:00,90.99,91.006,90.971,90.992,254300002.0
2005-11-28 23:18:00,90.995,91.009,90.98,90.995,74700001.0
2005-11-28 23:19:00,90.999,91.01,90.978,90.983,359600001.0
2005-11-28 23:20:00,90.985,91.003,90.975,90.998,249999999.0
2005-11-28 23:21:00,90.987,91.012,90.979,90.996,208399998.0
2005-11-28 23:22:00,90.99,90.99,90.949,90.949,184699998.0
2005-11-28 23:23:00,90.969,90.98,90.948,90.98,148199998.0
2005-11-28 23:24:00,90.97,90.983,90.954,90.954,316699998.0
2005-11-28 23:25:00,90.97,90.97,90.952,90.952,58600000.0
2005-11-28 23:26:00,90.95,90.97,90.948,90.968,269900004.0
2005-11-28 23:27:00,90.944,90.964,90.939,90.943,246799994.0
2005-11-28 23:28:00,90.962,90.962,90.936,90.937,203599998.0
2005-11-28 23:29:00,90.944,90.957,90.924,90.953,331099995.0
2005-11-28 23:30:00,90.963,90.972,90.948,90.955,259100001.0
2005-11-28 23:31:00,90.96,90.961,90.925,90.946,130800002.0
2005-11-28 23:32:00,90.969,90.982,90.957,90.961,193199996.0
2005-11-28 23:33:00,90.974,90.998,90.959,90.994,328800002.0
2005-11-28 23:34:00,90.983,90.997,90.962,90.995,353100006.0
2005-11-28 23:35:00,91.0,91.007,90.956,90.982,295000004.0
2005-11-28 23:36:00,90.998,90.998,90.964,90.969,60900000.0
2005-11-28 23:37:00,90.997,90.997,90.948,90.951,213499999.0
2005-11-28 23:38:00,90.96,90.986,90.947,90.967,244899996.0
2005-11-28 23:39:00,90.997,90.997,90.961,90.961,138400001.0
2005-11-28 23:40:00,90.97,91.003,90.97,90.995,291399996.0
2005-11-28 23:41:00,90.99,90.995,90.97,90.986,194700002.0
2005-11-28 23:42:00,90.965,90.983,90.953,90.971,209399999.0
2005-11-28 23:43:00,90.964,90.992,90.964,90.991,277699994.0
2005-11-28 23:44:00,90.979,90.992,90.953,90.974,339100006.0
2005-11-28 23:45:00,90.983,90.991,90.964,90.975,252200002.0
2005-11-28 23:46:00,90.975,90.994,90.967,90.992,172899996.0
2005-11-28 23:47:00,90.969,90.99,90.968,90.974,253899996.0
2005-11-28 23:48:00,90.971,90.997,90.971,90.997,225899995.0
2005-11-28 23:49:00,90.988,91.014,90.979,90.983,202100002.0
2005-11-28 23:50:00,90.972,91.015,90.972,91.015,183900000.0
2005-11-28 23:51:00,91.016,91.023,90.995,90.995,265300001.0
2005-11-28 23:52:00,91.008,91.027,90.993,91.011,113399998.0
2005-11-28 23:53:00,91.028,91.03,91.01,91.01,168499999.0
2005-11-28 23:54:00,91.034,91.071,91.024,91.054,228699995.0
2005-11-28 23:55:00,91.037,91.06,91.022,91.032,125000000.0
2005-11-28 23:56:00,91.032,91.035,91.005,91.005,222900003.0
2005-11-28 23:57:00,91.0,91.013,90.991,90.998,163900000.0
2005-11-28 23:58:00,90.992,91.025,90.992,91.008,274100002.0
2005-11-28 23:59:00,91.0,91.015,91.0,91.015,77000000.0
2005-11-29 00:00:00,90.999,91.02,90.996,91.013,279499999.0
2005-11-29 00:01:00,91.019,91.043,90.999,91.018,191499998.0
2005-11-29 00:02:00,91.043,91.085,91.043,91.061,267200002.0
2005-11-29 00:03:00,91.081,91.086,91.043,91.047,233100002.0
2005-11-29 00:04:00,91.059,91.082,91.05,91.06,283000000.0
2005-11-29 00:05:00,91.057,91.071,91.029,91.065,350899996.0
2005-11-29 00:06:00,91.065,91.077,91.04,91.06,312299994.0
2005-11-29 00:07:00,91.075,91.082,91.029,91.03,164799999.0
2005-11-29 00:08:00,91.095,91.095,91.024,91.074,148999999.0
2005-11-29 00:09:00,91.077,91.086,91.04,91.061,216899997.0
2005-11-29 00:10:00,91.045,91.088,91.045,91.062,269499996.0
2005-11-29 00:11:00,91.077,91.078,91.02,91.025,350199996.0
2005-11-29 00:12:00,91.052,91.057,91.007,91.007,267600003.0
2005-11-29 00:13:00,91.044,91.044,90.997,90.997,271000001.0
2005-11-29 00:14:00,91.011,91.043,90.999,91.016,272700000.0
2005-11-29 00:15:00,91.007,91.037,90.994,91.014,147899999.0
2005-11-29 00:16:00,90.983,91.034,90.976,91.007,301700003.0
2005-11-29 00:17:00,91.037,91.045,90.991,91.01,324200001.0
2005-11-29 00:18:00,91.011,91.043,91.0,91.027,300199996.0
2005-11-29 00:19:00,91.009,91.056,91.005,91.038,266700004.0
2005-11-29 00:20:00,91.041,91.056,91.009,91.009,182900001.0
2005-11-29 00:21:00,90.998,91.034,90.991,91.031,145800000.0
2005-11-29 00:22:00,91.02,91.024,90.996,91.001,200900002.0
2005-11-29 00:23:00,90.999,91.016,90.985,90.985,188299998.0
2005-11-29 00:24:00,91.016,91.038,90.995,91.008,164099998.0
2005-11-29 00:25:00,91.015,91.028,90.998,91.02,218699999.0
2005-11-29 00:26:00,91.05,91.054,91.011,91.019,120400001.0
2005-11-29 00:27:00,91.033,91.056,91.02,91.032,245000003.0
2005-11-29 00:28:00,91.01,91.046,91.007,91.029,297500005.0
2005-11-29 00:29:00,91.02,91.033,91.001,91.023,298299999.0
2005-11-29 00:30:00,91.013,91.02,90.994,91.007,300500001.0
2005-11-29 00:31:00,91.004,91.027,91.004,91.027,153000001.0
2005-11-29 00:32:00,91.008,91.033,90.996,91.007,152599998.0
2005-11-29 00:33:00,91.027,91.041,91.001,91.008,148499998.0
2005-11-29 00:34:00,91.01,91.011,90.973,90.973,142700001.0
2005-11-29 00:35:00,90.988,91.026,90.987,91.026,183000000.0
2005-11-29 00:36:00,91.032,91.038,91.005,91.038,248699998.0
2005-11-29 00:37:00,91.031,91.042,91.011,91.014,329800001.0
2005-11-29 00:38:00,91.033,91.046,91.015,91.024,162400001.0
2005-11-29 00:39:00,91.037,91.044,91.02,91.022,223799998.0
2005-11-29 00:40:00,91.032,91.049,91.026,91.044,267899995.0
2005-11-29 00:41:00,91.036,91.06,91.036,91.045,200099996.0
2005-11-29 00:42:00,91.037,91.049,91.023,91.037,213899998.0
2005-11-29 00:43:00,91.021,91.051,91.012,91.037,245799998.0
2005-11-29 00:44:00,91.026,91.045,91.019,91.038,102300000.0
2005-11-29 00:45:00,91.045,91.05,91.022,91.025,157799999.0
2005-11-29 00:46:00,91.02,91.052,91.016,91.052,145599999.0
2005-11-29 00:47:00,91.05,91.053,91.018,91.038,298300003.0
2005-11-29 00:48:00,91.028,91.041,91.015,91.037,318000001.0
2005-11-29 00:49:00,91.028,91.055,91.028,91.035,115700001.0
2005-11-29 00:50:00,91.024,91.04,91.018,91.04,171800002.0
2005-11-29 00:51:00,91.017,91.039,91.015,91.029,184900000.0
2005-11-29 00:52:00,91.032,91.032,91.003,91.008,282800001.0
2005-11-29 00:53:00,91.033,91.038,91.016,91.026,199499998.0
2005-11-29 00:54:00,91.023,91.038,91.006,91.024,199599997.0
2005-11-29 00:55:00,91.012,91.042,91.012,91.042,213800003.0
2005-11-29 00:56:00,91.014,91.044,91.014,91.044,264699998.0
2005-11-29 00:57:00,91.052,91.052,91.022,91.03,159400000.0
2005-11-29 00:58:00,91.033,91.033,90.984,90.984,221599994.0
2005-11-29 00:59:00,91.001,91.001,90.973,90.981,243000001.0
2005-11-29 01:00:00,90.958,91.001,90.958,90.988,159499999.0
2005-11-29 01:01:00,90.98,90.995,90.965,90.965,336399998.0
2005-11-29 01:02:00,90.987,90.987,90.949,90.963,158000000.0
2005-11-29 01:03:00,90.961,90.976,90.947,90.962,229799999.0
2005-11-29 01:04:00,90.948,90.966,90.944,90.951,191800002.0
2005-11-29 01:05:00,90.939,90.955,90.931,90.931,191100003.0
2005-11-29 01:06:00,90.947,90.948,90.917,90.917,245300001.0
2005-11-29 01:07:00,90.915,90.938,90.91,90.929,199299998.0
2005-11-29 01:08:00,90.942,90.957,90.928,90.943,81399999.0
2005-11-29 01:09:00,90.937,90.958,90.933,90.958,235299997.0
2005-11-29 01:10:00,90.967,90.973,90.941,90.941,303000001.0
2005-11-29 01:11:00,90.933,90.95,90.914,90.939,267099999.0
2005-11-29 01:12:00,90.934,90.963,90.934,90.946,311600000.0
2005-11-29 01:13:00,90.952,90.983,90.952,90.978,122500000.0
2005-11-29 01:14:00,90.972,90.977,90.944,90.944,162099998.0
2005-11-29 01:15:00,90.968,90.969,90.947,90.956,162200000.0
2005-11-29 01:16:00,90.971,91.009,90.971,90.995,231299993.0
2005-11-29 01:17:00,90.992,90.998,90.972,90.975,392999998.0
2005-11-29 01:18:00,90.981,91.004,90.979,90.996,246299998.0
2005-11-29 01:19:00,90.979,91.001,90.978,91.001,147699998.0
2005-11-29 01:20:00,90.981,91.026,90.981,91.014,219899999.0
2005-11-29 01:21:00,91.015,91.025,90.996,90.996,145099999.0
2005-11-29 01:22:00,91.014,91.026,90.999,91.011,60300000.0
2005-11-29 01:23:00,91.012,91.034,91.01,91.022,159300002.0
2005-11-29 01:24:00,91.029,91.036,91.012,91.012,186400002.0
2005-11-29 01:25:00,91.014,91.031,91.005,91.024,91000000.0
2005-11-29 01:26:00,91.026,91.026,91.001,91.002,212299997.0
2005-11-29 01:27:00,91.003,91.025,91.003,91.023,240199999.0
2005-11-29 01:28:00,91.0,91.02,90.994,91.015,197299999.0
2005-11-29 01:29:00,90.984,91.024,90.984,91.014,200600000.0
2005-11-29 01:30:00,91.025,91.037,91.012,91.026,246599998.0
2005-11-29 01:31:00,91.031,91.05,91.016,91.036,201200001.0
2005-11-29 01:32:00,91.052,91.064,91.027,91.027,186600000.0
2005-11-29 01:33:00,90.998,91.021,90.998,91.0,275000000.0
2005-11-29 01:34:00,91.0,91.027,90.994,91.018,282900000.0
2005-11-29 01:35:00,91.012,91.024,90.998,91.022,223499999.0
2005-11-29 01:36:00,91.011,91.02,90.994,90.994,247899996.0
2005-11-29 01:37:00,91.008,91.02,90.995,91.02,272999996.0
2005-11-29 01:38:00,91.025,91.025,90.996,91.007,265600002.0
2005-11-29 01:39:00,91.015,91.02,91.0,91.008,169000000.0
2005-11-29 01:40:00,91.0,91.0,90.952,90.952,150799999.0
2005-11-29 01:41:00,90.965,90.98,90.951,90.96,303200002.0
2005-11-29 01:42:00,90.965,90.978,90.948,90.948,201899999.0
2005-11-29 01:43:00,90.967,90.974,90.952,90.952,163900001.0
2005-11-29 01:44:00,90.952,90.974,90.951,90.952,243299998.0
2005-11-29 01:45:00,90.96,90.96,90.932,90.932,117499998.0
2005-11-29 01:46:00,90.957,90.961,90.94,90.94,162199998.0
2005-11-29 01:47:00,90.929,90.957,90.929,90.954,178899999.0
2005-11-29 01:48:00,90.956,90.956,90.923,90.937,249800001.0
2005-11-29 01:49:00,90.912,90.932,90.91,90.932,289699997.0
2005-11-29 01:50:00,90.932,90.964,90.915,90.925,361900002.0
2005-11-29 01:51:00,90.936,90.968,90.922,90.945,288900002.0
2005-11-29 01:52:00,90.978,90.984,90.959,90.964,290300000.0
2005-11-29 01:53:00,90.979,90.997,90.961,90.965,295200002.0
2005-11-29 01:54:00,90.989,91.025,90.989,91.024,239600002.0
2005-11-29 01:55:00,91.03,91.037,91.0,91.017,230999995.0
2005-11-29 01:56:00,90.998,91.02,90.985,91.007,279999998.0
2005-11-29 01:57:00,90.991,91.011,90.984,91.002,251799998.0
2005-11-29 01:58:00,90.996,91.026,90.996,91.022,276999996.0
2005-11-29 01:59:00,91.014,91.028,91.005,91.023,290500000.0
2005-11-29 02:00:00,90.997,91.021,90.996,91.021,183499999.0
2005-11-29 02:01:00,91.03,91.03,90.991,90.999,182900000.0
2005-11-29 02:02:00,91.011,91.023,90.999,91.014,257899999.0
2005-11-29 02:03:00,91.004,91.023,90.989,90.99,263799998.0
2005-11-29 02:04:00,91.008,91.029,90.998,91.003,308599996.0
2005-11-29 02:05:00,91.028,91.043,91.013,91.031,143900001.0
2005-11-29 02:06:00,91.025,91.051,91.025,91.043,130500000.0
2005-11-29 02:07:00,91.025,91.042,91.016,91.035,125300001.0
2005-11-29 02:08:00,91.035,91.039,91.019,91.024,239400002.0
2005-11-29 02:09:00,91.023,91.046,91.023,91.035,325099995.0
2005-11-29 02:10:00,91.032,91.033,91.011,91.017,214900002.0
2005-11-29 02:11:00,91.034,91.054,91.009,91.021,264100000.0
2005-11-29 02:12:00,91.032,91.052,91.019,91.03,172099996.0
2005-11-29 02:13:00,91.026,91.042,91.016,91.038,141000000.0
2005-11-29 02:14:00,91.032,91.038,91.012,91.024,233499999.0
2005-11-29 02:15:00,91.015,91.048,91.01,91.044,407699999.0
2005-11-29 02:16:00,91.015,91.045,91.015,91.033,255799999.0
2005-11-29 02:17:00,91.034,91.048,91.004,91.02,251100001.0
2005-11-29 02:18:00,91.005,91.033,91.001,91.026,188099998.0
2005-11-29 02:19:00,91.016,91.016,90.994,91.003,242800000.0
2005-11-29 02:20:00,90.992,91.016,90.992,91.016,51600000.0
2005-11-29 02:21:00,91.013,91.035,91.0,91.015,136900003.0
2005-11-29 02:22:00,91.027,91.044,91.022,91.034,200599999.0
2005-11-29 02:23:00,91.035,91.061,91.029,91.047,271700005.0
2005-11-29 02:24:00,91.063,91.079,91.048,91.048,181400002.0
2005-11-29 02:25:00,91.068,91.088,91.057,91.084,181100002.0
2005-11-29 02:26:00,91.094,91.094,91.067,91.067,122300000.0
2005-11-29 02:27:00,91.093,91.101,91.07,91.092,255099996.0
2005-11-29 02:28:00,91.076,91.091,91.074,91.089,76699998.0
2005-11-29 02:29:00,91.086,91.106,91.075,91.094,286799999.0
2005-11-29 02:30:00,91.095,91.103,91.078,91.082,286500000.0
2005-11-29 02:31:00,91.105,91.106,91.08,91.08,302800001.0
2005-11-29 02:32:00,91.077,91.1,91.077,91.079,158599998.0
2005-11-29 02:33:00,91.102,91.11,91.088,91.091,215199998.0
2005-11-29 02:34:00,91.085,91.103,91.06,91.08,257000000.0
2005-11-29 02:35:00,91.089,91.101,91.07,91.074,294399997.0
2005-11-29 02:36:00,91.087,91.097,91.073,91.085,224900001.0
2005-11-29 02:37:00,91.104,91.117,91.084,91.117,205699999.0
2005-11-29 02:38:00,91.117,91.127,91.102,91.113,285799999.0
2005-11-29 02:39:00,91.106,91.123,91.101,91.104,266299999.0
2005-11-29 02:40:00,91.107,91.143,91.106,91.143,160200001.0
2005-11-29 02:41:00,91.149,91.155,91.12,91.14,241699998.0
2005-11-29 02:42:00,91.158,91.166,91.136,91.146,315100000.0
2005-11-29 02:43:00,91.141,91.157,91.125,91.145,138000000.0
2005-11-29 02:44:00,91.136,91.175,91.136,91.175,287299998.0
2005-11-29 02:45:00,91.144,91.164,91.141,91.158,161199999.0
2005-11-29 02:46:00,91.156,91.163,91.137,91.137,332200002.0
2005-11-29 02:47:00,91.134,91.159,91.134,91.155,191799999.0
2005-11-29 02:48:00,91.143,91.159,91.13,91.146,244899998.0
2005-11-29 02:49:00,91.144,91.152,91.129,91.135,130199999.0
2005-11-29 02:50:00,91.161,91.176,91.156,91.169,145199999.0
2005-11-29 02:51:00,91.141,91.159,91.123,91.142,115700001.0
2005-11-29 02:52:00,91.122,91.141,91.113,91.126,265800005.0
2005-11-29 02:53:00,91.125,91.141,91.108,91.118,295599999.0
2005-11-29 02:54:00,91.112,91.143,91.112,91.141,152999999.0
2005-11-29 02:55:00,91.141,91.145,91.119,91.123,335799998.0
2005-11-29 02:56:00,91.146,91.146,91.115,91.115,324200003.0
2005-11-29 02:57:00,91.127,91.139,91.112,91.12,158099996.0
2005-11-29 02:58:00,91.13,91.149,91.122,91.149,236200000.0
2005-11-29 02:59:00,91.144,91.148,91.124,91.128,368500000.0
2005-11-29 03:00:00,91.123,91.148,91.102,91.148,257299996.0
2005-11-29 03:01:00,91.129,91.145,91.114,91.144,286200001.0
2005-11-29 03:02:00,91.151,91.151,91.109,91.111,324499997.0
2005-11-29 03:03:00,91.11,91.145,91.11,91.145,164499995.0
2005-11-29 03:04:00,91.141,91.144,91.127,91.133,9300000.0
2005-11-29 03:05:00,91.148,91.176,91.135,91.145,271999996.0
2005-11-29 03:06:00,91.148,91.172,91.148,91.154,145500001.0
2005-11-29 03:07:00,91.166,91.181,91.154,91.167,241000002.0
2005-11-29 03:08:00,91.162,91.188,91.151,91.184,262000000.0
2005-11-29 03:09:00,91.186,91.195,91.166,91.166,231699997.0
2005-11-29 03:10:00,91.165,91.174,91.145,91.155,492600001.0
2005-11-29 03:11:00,91.16,91.16,91.12,91.126,145499998.0
2005-11-29 03:12:00,91.12,91.143,91.12,91.133,89199999.0
2005-11-29 03:13:00,91.132,91.146,91.119,91.121,391200004.0
2005-11-29 03:14:00,91.124,91.151,91.124,91.143,284099999.0
2005-11-29 03:15:00,91.137,91.15,91.118,91.135,201500000.0
2005-11-29 03:16:00,91.15,91.154,91.119,91.119,171100003.0
2005-11-29 03:17:00,91.117,91.142,91.102,91.102,208899997.0
2005-11-29 03:18:00,91.105,91.119,91.074,91.087,182900000.0
2005-11-29 03:19:00,91.089,91.118,91.076,91.076,117099997.0
2005-11-29 03:20:00,91.063,91.084,91.052,91.052,275700000.0
2005-11-29 03:21:00,91.055,91.055,90.996,90.996,410000001.0
2005-11-29 03:22:00,90.988,91.01,90.981,91.002,223200003.0
2005-11-29 03:23:00,91.01,91.01,90.986,90.989,164499998.0
2005-11-29 03:24:00,91.005,91.01,90.983,90.99,256599998.0
2005-11-29 03:25:00,90.998,91.01,90.984,91.005,271799996.0
2005-11-29 03:26:00,91.022,91.048,91.019,91.022,238499999.0
2005-11-29 03:27:00,91.051,91.114,91.05,91.082,198799998.0
2005-11-29 03:28:00,91.086,91.1,91.069,91.083,139800000.0
2005-11-29 03:29:00,91.079,91.095,91.063,91.073,254199998.0
2005-11-29 03:30:00,91.09,91.107,91.076,91.094,243300001.0
2005-11-29 03:31:00,91.094,91.113,91.084,91.084,305900004.0
2005-11-29 03:32:00,91.1,91.104,91.071,91.079,331299998.0
2005-11-29 03:33:00,91.081,91.1,91.065,91.078,299599999.0
2005-11-29 03:34:00,91.062,91.082,91.055,91.082,226499998.0
2005-11-29 03:35:00,91.076,91.121,91.062,91.072,230300003.0
2005-11-29 03:36:00,91.072,91.086,91.06,91.069,216199995.0
2005-11-29 03:37:00,91.081,91.086,91.055,91.057,197200000.0
2005-11-29 03:38:00,91.026,91.055,91.02,91.035,100899999.0
2005-11-29 03:39:00,91.012,91.032,90.984,90.984,165700002.0
2005-11-29 03:40:00,90.998,91.03,90.983,90.994,179699998.0
2005-11-29 03:41:00,91.006,91.027,91.005,91.005,69300000.0
2005-11-29 03:42:00,91.048,91.048,91.021,91.03,176400000.0
2005-11-29 03:43:00,91.043,91.054,91.035,91.037,117499997.0
2005-11-29 03:44:00,91.028,91.052,90.99,91.052,301499997.0
2005-11-29 03:45:00,91.03,91.055,91.023,91.027,177999999.0
2005-11-29 03:46:00,91.024,91.041,91.006,91.02,281100000.0
2005-11-29 03:47:00,91.025,91.036,91.011,91.025,140799999.0
2005-11-29 03:48:00,91.023,91.028,90.992,90.998,196599997.0
2005-11-29 03:49:00,91.012,91.027,91.004,91.022,218500002.0
2005-11-29 03:50:00,91.016,91.028,90.997,91.007,252799997.0
2005-11-29 03:51:00,91.018,91.018,90.981,90.981,247000001.0
2005-11-29 03:52:00,91.003,91.008,90.982,90.995,345400000.0
2005-11-29 03:53:00,90.984,91.005,90.978,91.004,163600001.0
2005-11-29 03:54:00,91.005,91.015,90.993,90.998,163000001.0
2005-11-29 03:55:00,91.01,91.027,91.006,91.021,174500004.0
2005-11-29 03:56:00,91.025,91.032,91.013,91.031,206499994.0
2005-11-29 03:57:00,91.031,91.039,91.009,91.009,148800000.0
2005-11-29 03:58:00,90.998,91.018,90.988,91.008,320400002.0
2005-11-29 03:59:00,91.01,91.014,90.984,90.99,161900001.0
2005-11-29 04:00:00,90.978,91.003,90.978,90.989,99000001.0
2005-11-29 04:01:00,91.0,91.028,91.0,91.028,222900002.0
2005-11-29 04:02:00,91.011,91.029,91.004,91.022,324099998.0
2005-11-29 04:03:00,91.015,91.031,91.015,91.031,53700000.0
2005-11-29 04:04:00,91.028,91.045,91.012,91.026,184300001.0
2005-11-29 04:05:00,91.049,91.051,91.035,91.035,66100000.0
2005-11-29 04:06:00,91.024,91.071,91.024,91.064,151500001.0
2005-11-29 04:07:00,91.049,91.076,91.045,91.06,145500000.0
2005-11-29 04:08:00,91.042,91.06,91.035,91.06,111200000.0
2005-11-29 04:09:00,91.043,91.064,91.034,91.05,384900000.0
2005-11-29 04:10:00,91.051,91.081,91.05,91.078,193300002.0
2005-11-29 04:11:00,91.072,91.093,91.056,91.09,164400001.0
2005-11-29 04:12:00,91.083,91.1,91.07,91.092,186099999.0
2005-11-29 04:13:00,91.102,91.135,91.095,91.123,274999999.0
2005-11-29 04:14:00,91.121,91.145,91.108,91.118,295299999.0
2005-11-29 04:15:00,91.094,91.111,91.089,91.11,219600002.0
2005-11-29 04:16:00,91.106,91.115,91.092,91.096,273099998.0
2005-11-29 04:17:00,91.093,91.113,91.093,91.102,58700000.0
2005-11-29 04:18:00,91.105,91.121,91.091,91.102,178799999.0
2005-11-29 04:19:00,91.115,91.131,91.109,91.125,243799999.0
2005-11-29 04:20:00,91.104,91.12,91.079,91.102,281700002.0
2005-11-29 04:21:00,91.109,91.131,91.096,91.114,231500000.0
2005-11-29 04:22:00,91.101,91.115,91.095,91.095,157900001.0
2005-11-29 04:23:00,91.124,91.128,91.111,91.118,124700001.0
2005-11-29 04:24:00,91.104,91.124,91.1,91.115,407199998.0
2005-11-29 04:25:00,91.106,91.12,91.091,91.115,231699999.0
2005-11-29 04:26:00,91.127,91.127,91.091,91.108,148100000.0
2005-11-29 04:27:00,91.1,91.111,91.08,91.093,117699997.0
2005-11-29 04:28:00,91.108,91.125,91.105,91.125,219599997.0
2005-11-29 04:29:00,91.104,91.116,91.095,91.107,175299997.0
2005-11-29 04:30:00,91.109,91.139,91.1,91.11,332099995.0
2005-11-29 04:31:00,91.097,91.119,91.097,91.109,189099999.0
2005-11-29 04:32:00,91.11,91.125,91.099,91.105,196099998.0
2005-11-29 04:33:00,91.096,91.125,91.096,91.125,114600001.0
2005-11-29 04:34:00,91.128,91.128,91.095,91.114,320400001.0
2005-11-29 04:35:00,91.115,91.12,91.1,91.109,90800000.0
2005-11-29 04:36:00,91.12,91.131,91.095,91.113,184499997.0
2005-11-29 04:37:00,91.111,91.126,91.109,91.12,137900003.0
2005-11-29 04:38:00,91.109,91.127,91.101,91.117,199599996.0
2005-11-29 04:39:00,91.126,91.132,91.095,91.115,246999996.0
2005-11-29 04:40:00,91.11,91.133,91.11,91.125,174499997.0
2005-11-29 04:41:00,91.121,91.141,91.112,91.129,244800001.0
2005-11-29 04:42:00,91.137,91.137,91.109,91.127,227800001.0
2005-11-29 04:43:00,91.118,91.133,91.113,91.128,140200001.0
2005-11-29 04:44:00,91.134,91.137,91.113,91.113,216699996.0
2005-11-29 04:45:00,91.122,91.135,91.111,91.118,203999995.0
2005-11-29 04:46:00,91.123,91.13,91.103,91.11,351899996.0
2005-11-29 04:47:00,91.11,91.13,91.101,91.12,246900000.0
2005-11-29 04:48:00,91.106,91.121,91.104,91.119,84200001.0
2005-11-29 04:49:00,91.106,91.12,91.09,91.115,204099998.0
2005-11-29 04:50:00,91.117,91.124,91.092,91.098,208500001.0
2005-11-29 04:51:00,91.09,91.113,91.084,91.101,294799998.0
2005-11-29 04:52:00,91.087,91.108,91.087,91.093,171200000.0
2005-11-29 04:53:00,91.089,91.114,91.086,91.104,210299999.0
2005-11-29 04:54:00,91.107,91.107,91.079,91.081,153899998.0
2005-11-29 04:55:00,91.092,91.11,91.092,91.11,79000000.0
2005-11-29 04:56:00,91.103,91.113,91.081,91.097,147900000.0
2005-11-29 04:57:00,91.099,91.121,91.094,91.103,117999999.0
2005-11-29 04:58:00,91.108,91.136,91.089,91.099,179699999.0
2005-11-29 04:59:00,91.095,91.103,91.065,91.068,118300000.0
2005-11-29 05:00:00,91.075,91.11,91.075,91.11,232000002.0
2005-11-29 05:01:00,91.069,91.086,91.056,91.081,97000000.0
2005-11-29 05:02:00,91.067,91.079,91.026,91.045,253100002.0
2005-11-29 05:03:00,91.037,91.055,91.022,91.047,85099999.0
2005-11-29 05:04:00,91.047,91.057,91.029,91.037,211900004.0
2005-11-29 05:05:00,91.049,91.057,91.031,91.035,198900001.0
2005-11-29 05:06:00,91.041,91.059,91.031,91.037,249700000.0
2005-11-29 05:07:00,91.053,91.071,91.041,91.061,398100003.0
2005-11-29 05:08:00,91.065,91.07,91.045,91.061,146100000.0
2005-11-29 05:09:00,91.073,91.08,91.047,91.059,181099998.0
2005-11-29 05:10:00,91.072,91.072,91.035,91.048,280700003.0
2005-11-29 05:11:00,91.057,91.07,91.042,91.06,110799998.0
2005-11-29 05:12:00,91.056,91.069,91.043,91.043,113200000.0
2005-11-29 05:13:00,91.043,91.065,91.043,91.062,149999999.0
2005-11-29 05:14:00,91.06,91.07,91.046,91.058,167199995.0
2005-11-29 05:15:00,91.067,91.067,91.039,91.04,142300000.0
2005-11-29 05:16:00,91.051,91.065,91.05,91.06,125699999.0
2005-11-29 05:17:00,91.063,91.063,91.033,91.048,288400000.0
2005-11-29 05:18:00,91.056,91.066,91.038,91.055,245199995.0
2005-11-29 05:19:00,91.045,91.058,91.041,91.055,55899999.0
2005-11-29 05:20:00,91.06,91.06,91.046,91.046,69900001.0
2005-11-29 05:21:00,91.057,91.057,91.026,91.026,157500000.0
2005-11-29 05:22:00,91.034,91.056,91.023,91.044,259400000.0
2005-11-29 05:23:00,91.045,91.05,91.023,91.031,257599999.0
2005-11-29 05:24:00,91.032,91.037,91.014,91.024,276600004.0
2005-11-29 05:25:00,91.028,91.04,91.012,91.022,305400003.0
2005-11-29 05:26:00,91.022,91.036,91.006,91.015,151000001.0
2005-11-29 05:27:00,91.037,91.037,91.013,91.013,143100000.0
2005-11-29 05:28:00,91.021,91.021,90.992,90.992,99099999.0
2005-11-29 05:29:00,91.027,91.038,91.012,91.02,102200000.0
2005-11-29 05:30:00,91.032,91.039,91.012,91.022,231499998.0
2005-11-29 05:31:00,91.026,91.051,91.018,91.018,301200001.0
2005-11-29 05:32:00,91.036,91.043,91.022,91.022,234800003.0
2005-11-29 05:33:00,91.03,91.04,91.015,91.04,101700000.0
2005-11-29 05:34:00,91.036,91.036,91.025,91.025,31300000.0
2005-11-29 05:35:00,91.031,91.035,91.012,91.024,227899999.0
2005-11-29 05:36:00,91.004,91.028,91.004,91.008,136900000.0
2005-11-29 05:37:00,91.012,91.029,91.006,91.01,178400004.0
2005-11-29 05:38:00,91.015,91.028,91.001,91.014,189099997.0
2005-11-29 05:39:00,91.015,91.038,91.013,91.033,272799998.0
2005-11-29 05:40:00,91.023,91.042,91.017,91.027,245300000.0
2005-11-29 05:41:00,91.035,91.035,91.02,91.02,39799999.0
2005-11-29 05:42:00,91.02,91.035,91.02,91.035,37799999.0
2005-11-29 05:43:00,91.021,91.036,91.001,91.028,110300000.0
2005-11-29 05:44:00,91.019,91.047,91.013,91.032,143499999.0
2005-11-29 05:45:00,91.021,91.04,91.018,91.022,195499998.0
2005-11-29 05:46:00,91.025,91.028,91.002,91.012,314300000.0
2005-11-29 05:47:00,91.029,91.037,90.985,91.018,200700000.0
2005-11-29 05:48:00,91.032,91.035,91.014,91.014,180299999.0
2005-11-29 05:49:00,91.024,91.045,91.017,91.035,326899995.0
2005-11-29 05:50:00,91.021,91.035,91.01,91.03,186599995.0
2005-11-29 05:51:00,91.028,91.045,91.012,91.045,237299999.0
2005-11-29 05:52:00,91.012,91.04,91.012,91.035,265200000.0
2005-11-29 05:53:00,91.025,91.038,91.016,91.038,191700002.0
2005-11-29 05:54:00,91.035,91.04,91.012,91.02,185300000.0
2005-11-29 05:55:00,90.999,91.035,90.999,91.035,172099999.0
2005-11-29 05:56:00,91.02,91.035,91.02,91.035,21500000.0
2005-11-29 05:57:00,91.044,91.044,91.023,91.023,179800001.0
2005-11-29 05:58:00,91.024,91.043,91.019,91.039,185899999.0
2005-11-29 05:59:00,91.041,91.043,91.024,91.024,166900000.0
2005-11-29 06:00:00,91.016,91.041,91.016,91.037,220800001.0
2005-11-29 06:01:00,91.017,91.042,91.014,91.042,117799999.0
2005-11-29 06:02:00,91.042,91.048,91.019,91.027,206800002.0
2005-11-29 06:03:00,91.045,91.045,91.03,91.045,56499999.0
2005-11-29 06:04:00,91.032,91.055,91.032,91.05,179700000.0
2005-11-29 06:05:00,91.045,91.05,91.028,91.028,330399997.0
2005-11-29 06:06:00,91.052,91.059,91.031,91.042,279499999.0
2005-11-29 06:07:00,91.043,91.05,91.029,91.039,144699996.0
2005-11-29 06:08:00,91.05,91.05,91.027,91.038,220999998.0
2005-11-29 06:09:00,91.03,91.055,91.03,91.055,129799998.0
2005-11-29 06:10:00,91.033,91.05,91.023,91.04,161899999.0
2005-11-29 06:11:00,91.031,91.063,91.019,91.046,164599999.0
2005-11-29 06:12:00,91.053,91.075,91.037,91.075,158600000.0
2005-11-29 06:13:00,91.058,91.058,91.026,91.029,208899999.0
2005-11-29 06:14:00,91.029,91.052,91.025,91.052,266399995.0
2005-11-29 06:15:00,91.029,91.06,91.029,91.055,193699999.0
2005-11-29 06:16:00,91.054,91.068,91.036,91.047,165300000.0
2005-11-29 06:17:00,91.036,91.06,91.036,91.06,257800001.0
2005-11-29 06:18:00,91.051,91.063,91.037,91.058,169299997.0
2005-11-29 06:19:00,91.055,91.066,91.05,91.05,88599998.0
2005-11-29 06:20:00,91.054,91.078,91.054,91.06,279300002.0
2005-11-29 06:21:00,91.053,91.069,91.047,91.066,46099999.0
2005-11-29 06:22:00,91.076,91.077,91.049,91.068,216299998.0
2005-11-29 06:23:00,91.054,91.07,91.045,91.064,282299994.0
2005-11-29 06:24:00,91.071,91.071,91.041,91.047,218500004.0
2005-11-29 06:25:00,91.025,91.054,91.025,91.046,301199996.0
2005-11-29 06:26:00,91.035,91.05,91.035,91.05,77600001.0
2005-11-29 06:27:00,91.043,91.046,91.024,91.042,251899996.0
2005-11-29 06:28:00,91.037,91.055,91.023,91.046,207400000.0
2005-11-29 06:29:00,91.046,91.053,91.028,91.036,115500001.0
2005-11-29 06:30:00,91.026,91.054,91.025,91.035,251799997.0
2005-11-29 06:31:00,91.027,91.045,91.021,91.04,112100000.0
2005-11-29 06:32:00,91.022,91.039,91.018,91.039,35300001.0
2005-11-29 06:33:00,91.018,91.04,91.011,91.04,298200000.0
2005-11-29 06:34:00,91.02,91.035,91.02,91.035,19199999.0
2005-11-29 06:35:00,91.043,91.052,91.016,91.029,313900000.0
2005-11-29 06:36:00,91.022,91.045,91.021,91.035,157900001.0
2005-11-29 06:37:00,91.026,91.04,91.01,91.03,115800001.0
2005-11-29 06:38:00,91.035,91.035,91.004,91.004,57900000.0
2005-11-29 06:39:00,91.035,91.035,91.02,91.02,60400000.0
2005-11-29 06:40:00,91.037,91.045,91.024,91.03,130700000.0
2005-11-29 06:41:00,91.035,91.04,91.015,91.015,220500000.0
2005-11-29 06:42:00,91.03,91.037,91.006,91.012,155700002.0
2005-11-29 06:43:00,91.027,91.036,91.013,91.013,262799996.0
2005-11-29 06:44:00,91.016,91.044,91.016,91.044,53200000.0
2005-11-29 06:45:00,91.028,91.054,91.028,91.053,162599998.0
2005-11-29 06:46:00,91.048,91.049,91.014,91.014,238500003.0
2005-11-29 06:47:00,91.033,91.053,91.03,91.034,166099999.0
2005-11-29 06:48:00,91.056,91.056,91.033,91.033,122499999.0
2005-11-29 06:49:00,91.037,91.05,91.022,91.04,137799999.0
2005-11-29 06:50:00,91.026,91.041,91.026,91.041,96100000.0
2005-11-29 06:51:00,91.026,91.06,91.026,91.06,77800001.0
2005-11-29 06:52:00,91.054,91.057,91.02,91.03,232000000.0
2005-11-29 06:53:00,91.053,91.053,91.025,91.03,310399994.0
2005-11-29 06:54:00,91.029,91.045,91.023,91.045,121200000.0
2005-11-29 06:55:00,91.038,91.05,91.03,91.045,258899998.0
2005-11-29 06:56:00,91.03,91.05,91.02,91.045,241299995.0
2005-11-29 06:57:00,91.05,91.05,91.031,91.05,188100001.0
2005-11-29 06:58:00,91.038,91.055,91.024,91.055,374899996.0
2005-11-29 06:59:00,91.045,91.055,91.031,91.039,152200001.0
2005-11-29 07:00:00,91.022,91.042,91.006,91.022,207699999.0
2005-11-29 07:01:00,91.027,91.044,91.024,91.042,236899998.0
2005-11-29 07:02:00,91.036,91.045,91.021,91.027,240000000.0
2005-11-29 07:03:00,91.043,91.043,91.018,91.018,213800001.0
2005-11-29 07:04:00,91.025,91.047,91.02,91.034,181999999.0
2005-11-29 07:05:00,91.017,91.036,91.01,91.027,289999999.0
2005-11-29 07:06:00,91.025,91.025,90.999,91.015,296300002.0
2005-11-29 07:07:00,91.008,91.02,91.0,91.015,127900001.0
2005-11-29 07:08:00,91.013,91.015,90.991,90.991,170699998.0
2005-11-29 07:09:00,91.01,91.03,90.999,91.001,222799999.0
2005-11-29 07:10:00,91.011,91.023,91.004,91.023,218200000.0
2005-11-29 07:11:00,91.02,91.02,91.01,91.01,20700000.0
2005-11-29 07:12:00,91.016,91.027,91.002,91.003,389000002.0
2005-11-29 07:13:00,91.023,91.031,91.001,91.012,196099997.0
2005-11-29 07:14:00,91.018,91.029,91.004,91.007,225499998.0
2005-11-29 07:15:00,91.02,91.02,90.986,90.995,103299999.0
2005-11-29 07:16:00,90.979,91.017,90.979,91.017,135399999.0
2005-11-29 07:17:00,91.011,91.017,90.994,90.999,218999999.0
2005-11-29 07:18:00,90.994,91.018,90.994,91.0,274299996.0
2005-11-29 07:19:00,91.023,91.048,91.013,91.048,191200003.0
2005-11-29 07:20:00,91.056,91.066,91.042,91.043,208199997.0
2005-11-29 07:21:00,91.044,91.072,91.024,91.041,264500002.0
2005-11-29 07:22:00,91.04,91.052,91.024,91.024,210599998.0
2005-11-29 07:23:00,91.032,91.046,91.02,91.027,286600001.0
2005-11-29 07:24:00,91.052,91.064,91.028,91.029,182700000.0
2005-11-29 07:25:00,91.028,91.05,91.011,91.011,133599999.0
2005-11-29 07:26:00,91.017,91.033,91.002,91.023,213699998.0
2005-11-29 07:27:00,90.996,91.031,90.996,91.031,275700000.0
2005-11-29 07:28:00,91.013,91.033,91.012,91.033,255899997.0
2005-11-29 07:29:00,91.039,91.051,91.025,91.025,188200001.0
2005-11-29 07:30:00,91.028,91.04,91.02,91.035,107800000.0
2005-11-29 07:31:00,91.025,91.052,91.024,91.05,172200004.0
2005-11-29 07:32:00,91.052,91.055,91.027,91.027,202499997.0
2005-11-29 07:33:00,91.029,91.057,91.021,91.036,161899998.0
2005-11-29 07:34:00,91.023,91.061,91.023,91.056,171799999.0
2005-11-29 07:35:00,91.034,91.052,91.024,91.048,161800000.0
2005-11-29 07:36:00,91.029,91.048,91.027,91.04,110500002.0
2005-11-29 07:37:00,91.03,91.048,91.018,91.048,271700002.0
2005-11-29 07:38:00,91.023,91.051,91.023,91.035,201499999.0
2005-11-29 07:39:00,91.063,91.069,91.042,91.047,245600000.0
2005-11-29 07:40:00,91.056,91.056,91.03,91.045,177500002.0
2005-11-29 07:41:00,91.041,91.051,91.024,91.047,236599997.0
2005-11-29 07:42:00,91.046,91.054,91.027,91.038,276300000.0
2005-11-29 07:43:00,91.044,91.05,91.028,91.038,223799997.0
2005-11-29 07:44:00,91.039,91.051,91.011,91.033,112399999.0
2005-11-29 07:45:00,91.023,91.04,91.006,91.017,266299998.0
2005-11-29 07:46:00,91.016,91.04,91.001,91.035,200399997.0
2005-11-29 07:47:00,91.034,91.039,91.017,91.017,231399997.0
2005-11-29 07:48:00,91.04,91.046,91.024,91.037,106099999.0
2005-11-29 07:49:00,91.035,91.04,91.021,91.022,183999999.0
2005-11-29 07:50:00,91.027,91.05,91.025,91.046,212299998.0
2005-11-29 07:51:00,91.053,91.059,91.038,91.04,112100000.0
2005-11-29 07:52:00,91.048,91.054,91.028,91.037,288299999.0
2005-11-29 07:53:00,91.057,91.073,91.04,91.04,163500000.0
2005-11-29 07:54:00,91.043,91.064,91.042,91.056,149499998.0
2005-11-29 07:55:00,91.051,91.068,91.042,91.057,288399997.0
2005-11-29 07:56:00,91.04,91.055,91.04,91.055,86000001.0
2005-11-29 07:57:00,91.033,91.068,91.033,91.055,233799997.0
2005-11-29 07:58:00,91.03,91.053,91.03,91.048,122400000.0
2005-11-29 07:59:00,91.046,91.054,91.034,91.034,226200000.0
2005-11-29 08:00:00,91.03,91.045,91.03,91.045,19100000.0
2005-11-29 08:01:00,91.03,91.05,91.02,91.04,240600001.0
2005-11-29 08:02:00,91.05,91.05,91.031,91.038,168900002.0
2005-11-29 08:03:00,91.048,91.059,91.031,91.04,302599998.0
2005-11-29 08:04:00,91.057,91.077,91.049,91.054,179500000.0
2005-11-29 08:05:00,91.053,91.065,91.039,91.041,204800001.0
2005-11-29 08:06:00,91.058,91.063,91.045,91.047,102699998.0
2005-11-29 08:07:00,91.06,91.082,91.043,91.057,259600005.0
2005-11-29 08:08:00,91.062,91.085,91.062,91.075,280299995.0
2005-11-29 08:09:00,91.05,91.074,91.05,91.07,175100001.0
2005-11-29 08:10:00,91.04,91.062,91.04,91.061,142500001.0
2005-11-29 08:11:00,91.059,91.077,91.042,91.043,231200001.0
2005-11-29 08:12:00,91.048,91.078,91.048,91.059,218399995.0
2005-11-29 08:13:00,91.077,91.077,91.042,91.042,204999997.0
2005-11-29 08:14:00,91.056,91.074,91.04,91.052,263699999.0
2005-11-29 08:15:00,91.052,91.057,91.024,91.024,179699998.0
2005-11-29 08:16:00,91.034,91.05,91.016,91.035,87199999.0
2005-11-29 08:17:00,91.034,91.052,91.034,91.052,140700001.0
2005-11-29 08:18:00,91.041,91.065,91.041,91.042,237600007.0
2005-11-29 08:19:00,91.051,91.063,91.021,91.054,260700004.0
2005-11-29 08:20:00,91.065,91.069,91.043,91.043,141499999.0
2005-11-29 08:21:00,91.063,91.087,91.055,91.087,124800001.0
2005-11-29 08:22:00,91.069,91.087,91.046,91.058,208899997.0
2005-11-29 08:23:00,91.056,91.079,91.043,91.057,215199996.0
2005-11-29 08:24:00,91.047,91.062,91.016,91.035,307500001.0
2005-11-29 08:25:00,91.034,91.056,91.018,91.041,108199998.0
2005-11-29 08:26:00,91.052,91.052,91.024,91.024,205500003.0
2005-11-29 08:27:00,91.025,91.053,91.013,91.03,283800000.0
2005-11-29 08:28:00,91.002,91.03,91.002,91.03,319299997.0
2005-11-29 08:29:00,91.009,91.038,91.006,91.019,313100003.0
2005-11-29 08:30:00,91.018,91.032,91.005,91.02,258699998.0
2005-11-29 08:31:00,91.036,91.053,91.014,91.025,233300003.0
2005-11-29 08:32:00,91.003,91.034,91.003,91.016,157699999.0
2005-11-29 08:33:00,91.006,91.024,90.988,90.988,167499999.0
2005-11-29 08:34:00,91.008,91.022,90.99,91.005,111800000.0
2005-11-29 08:35:00,91.027,91.036,91.014,91.022,107699998.0
2005-11-29 08:36:00,91.012,91.037,91.012,91.026,321099998.0
2005-11-29 08:37:00,91.016,91.035,91.009,91.013,273800000.0
2005-11-29 08:38:00,91.033,91.041,91.021,91.026,200299999.0
2005-11-29 08:39:00,91.008,91.047,90.994,91.031,186299998.0
2005-11-29 08:40:00,91.042,91.048,91.029,91.031,305099995.0
2005-11-29 08:41:00,91.037,91.037,91.01,91.01,127399999.0
2005-11-29 08:42:00,91.034,91.048,91.017,91.037,236500001.0
2005-11-29 08:43:00,91.034,91.037,91.011,91.021,242299998.0
2005-11-29 08:44:00,91.03,91.048,90.998,90.998,192899998.0
2005-11-29 08:45:00,91.017,91.023,91.0,91.009,176599998.0
2005-11-29 08:46:00,91.003,91.023,91.0,91.016,171699998.0
2005-11-29 08:47:00,91.015,91.024,90.998,90.998,174599999.0
2005-11-29 08:48:00,90.995,91.017,90.988,91.001,257000001.0
2005-11-29 08:49:00,90.98,91.022,90.98,91.022,237299999.0
2005-11-29 08:50:00,90.978,91.014,90.978,91.012,93599999.0
2005-11-29 08:51:00,91.011,91.011,90.953,90.953,336400001.0
2005-11-29 08:52:00,90.973,91.0,90.973,90.997,246399999.0
2005-11-29 08:53:00,90.991,91.006,90.966,90.991,315599996.0
2005-11-29 08:54:00,90.983,91.004,90.983,90.997,115500001.0
2005-11-29 08:55:00,90.993,91.005,90.976,90.98,153200002.0
2005-11-29 08:56:00,90.988,91.0,90.97,91.0,336500002.0
2005-11-29 08:57:00,90.995,91.0,90.974,90.988,250899999.0
2005-11-29 08:58:00,90.996,91.01,90.986,91.0,235499999.0
2005-11-29 08:59:00,90.99,91.028,90.979,90.988,253699996.0
2005-11-29 09:00:00,90.998,90.998,90.97,90.985,223299998.0
2005-11-29 09:01:00,90.954,90.97,90.94,90.956,255799998.0
2005-11-29 09:02:00,90.951,90.967,90.941,90.96,237600002.0
2005-11-29 09:03:00,90.949,90.963,90.932,90.947,257000000.0
2005-11-29 09:04:00,90.94,90.95,90.92,90.923,216599999.0
2005-11-29 09:05:00,90.945,90.951,90.916,90.927,247599998.0
2005-11-29 09:06:00,90.944,90.944,90.901,90.901,235400005.0
2005-11-29 09:07:00,90.928,90.951,90.919,90.92,219899999.0
2005-11-29 09:08:00,90.934,90.947,90.911,90.919,299899995.0
2005-11-29 09:09:00,90.938,90.94,90.917,90.918,244599994.0
2005-11-29 09:10:00,90.898,90.918,90.892,90.908,265000005.0
2005-11-29 09:11:00,90.907,90.933,90.907,90.933,145100000.0
2005-11-29 09:12:00,90.916,90.94,90.909,90.94,187400000.0
2005-11-29 09:13:00,90.941,90.952,90.927,90.937,259700002.0
2005-11-29 09:14:00,90.921,90.957,90.917,90.957,93800000.0
2005-11-29 09:15:00,90.971,90.971,90.935,90.935,228699997.0
2005-11-29 09:16:00,90.959,90.969,90.929,90.929,207099999.0
2005-11-29 09:17:00,90.949,90.954,90.924,90.936,289500002.0
2005-11-29 09:18:00,90.935,90.963,90.925,90.94,223300001.0
2005-11-29 09:19:00,90.948,90.951,90.922,90.951,170500001.0
2005-11-29 09:20:00,90.948,90.963,90.935,90.962,322600000.0
2005-11-29 09:21:00,90.942,90.96,90.923,90.935,177299999.0
2005-11-29 09:22:00,90.916,90.945,90.916,90.945,246300004.0
2005-11-29 09:23:00,90.942,90.942,90.915,90.915,291300002.0
2005-11-29 09:24:00,90.94,90.948,90.924,90.936,93300000.0
2005-11-29 09:25:00,90.916,90.95,90.9,90.939,250100000.0
2005-11-29 09:26:00,90.919,90.944,90.914,90.929,252200000.0
2005-11-29 09:27:00,90.925,90.939,90.904,90.907,220699999.0
2005-11-29 09:28:00,90.915,90.944,90.915,90.936,301399995.0
2005-11-29 09:29:00,90.941,90.941,90.918,90.926,189299998.0
2005-11-29 09:30:00,90.922,90.936,90.904,90.917,152600001.0
2005-11-29 09:31:00,90.898,90.921,90.898,90.916,143100000.0
2005-11-29 09:32:00,90.899,90.927,90.899,90.927,166800000.0
2005-11-29 09:33:00,90.934,90.941,90.918,90.925,263199997.0
2005-11-29 09:34:00,90.92,90.93,90.9,90.908,148399999.0
2005-11-29 09:35:00,90.908,90.944,90.908,90.937,139099999.0
2005-11-29 09:36:00,90.948,90.953,90.925,90.932,281699997.0
2005-11-29 09:37:00,90.948,90.958,90.927,90.937,201199999.0
2005-11-29 09:38:00,90.958,90.974,90.945,90.962,281799996.0
2005-11-29 09:39:00,90.957,90.965,90.936,90.945,283599995.0
2005-11-29 09:40:00,90.943,90.953,90.938,90.953,91899999.0
2005-11-29 09:41:00,90.963,90.968,90.944,90.953,291900000.0
2005-11-29 09:42:00,90.956,90.97,90.924,90.958,224600001.0
2005-11-29 09:43:00,90.951,90.965,90.934,90.963,176200001.0
2005-11-29 09:44:00,90.964,90.976,90.942,90.949,233299999.0
2005-11-29 09:45:00,90.95,90.965,90.926,90.941,264199996.0
2005-11-29 09:46:00,90.932,90.951,90.926,90.926,215099999.0
2005-11-29 09:47:00,90.923,90.95,90.923,90.939,140399999.0
2005-11-29 09:48:00,90.925,90.957,90.925,90.957,270300000.0
2005-11-29 09:49:00,90.949,90.968,90.944,90.944,152799998.0
2005-11-29 09:50:00,90.939,90.965,90.931,90.946,267599999.0
2005-11-29 09:51:00,90.945,90.968,90.941,90.952,203100000.0
2005-11-29 09:52:00,90.948,90.979,90.948,90.962,100000002.0
2005-11-29 09:53:00,90.982,90.982,90.951,90.951,88599999.0
2005-11-29 09:54:00,90.966,90.991,90.959,90.98,217399999.0
2005-11-29 09:55:00,90.978,90.995,90.962,90.973,291599998.0
2005-11-29 09:56:00,90.984,90.987,90.964,90.974,167599999.0
2005-11-29 09:57:00,90.983,90.992,90.967,90.976,277100000.0
2005-11-29 09:58:00,90.967,91.009,90.967,90.981,273500000.0
2005-11-29 09:59:00,90.989,91.019,90.985,90.986,157900001.0
2005-11-29 10:00:00,90.983,91.008,90.978,91.004,152300001.0
2005-11-29 10:01:00,91.001,91.028,90.996,91.021,330000000.0
2005-11-29 10:02:00,91.0,91.013,90.988,90.994,228999998.0
2005-11-29 10:03:00,90.995,91.023,90.994,91.007,165900000.0
2005-11-29 10:04:00,91.007,91.013,90.983,90.999,172199999.0
2005-11-29 10:05:00,91.01,91.019,90.993,91.001,85299999.0
2005-11-29 10:06:00,91.011,91.011,90.991,91.007,241599997.0
2005-11-29 10:07:00,90.999,91.01,90.98,91.01,168499999.0
2005-11-29 10:08:00,91.001,91.012,90.98,90.994,232700000.0
2005-11-29 10:09:00,91.012,91.012,90.995,90.995,58200000.0
2005-11-29 10:10:00,90.991,90.999,90.971,90.98,281100002.0
2005-11-29 10:11:00,90.966,90.984,90.963,90.98,272899998.0
2005-11-29 10:12:00,90.975,90.981,90.939,90.939,206600001.0
2005-11-29 10:13:00,90.967,90.976,90.957,90.965,175400000.0
2005-11-29 10:14:00,90.943,90.972,90.938,90.945,275499997.0
2005-11-29 10:15:00,90.953,90.967,90.928,90.952,171400000.0
2005-11-29 10:16:00,90.927,90.966,90.927,90.966,212799995.0
2005-11-29 10:17:00,90.943,90.972,90.943,90.963,148100001.0
2005-11-29 10:18:00,90.973,90.978,90.957,90.959,208499997.0
2005-11-29 10:19:00,90.969,90.972,90.943,90.944,286599995.0
2005-11-29 10:20:00,90.956,90.959,90.923,90.94,334300006.0
2005-11-29 10:21:00,90.927,90.95,90.923,90.946,299100002.0
2005-11-29 10:22:00,90.947,90.947,90.914,90.945,343499993.0
2005-11-29 10:23:00,90.922,90.94,90.918,90.922,315300003.0
2005-11-29 10:24:00,90.932,90.948,90.927,90.945,123199998.0
2005-11-29 10:25:00,90.938,90.956,90.928,90.941,170700002.0
2005-11-29 10:26:00,90.943,90.957,90.93,90.95,174400000.0
2005-11-29 10:27:00,90.952,90.959,90.934,90.934,180899999.0
2005-11-29 10:28:00,90.944,90.96,90.928,90.935,176099999.0
2005-11-29 10:29:00,90.935,90.961,90.935,90.953,116599999.0
2005-11-29 10:30:00,90.958,90.967,90.94,90.94,170900000.0
2005-11-29 10:31:00,90.969,90.993,90.947,90.971,168900000.0
2005-11-29 10:32:00,90.991,90.991,90.967,90.967,39900000.0
2005-11-29 10:33:00,90.982,91.002,90.976,90.996,103100000.0
2005-11-29 10:34:00,90.991,90.991,90.968,90.978,156999997.0
2005-11-29 10:35:00,90.99,90.992,90.971,90.992,200699998.0
2005-11-29 10:36:00,90.992,91.0,90.972,90.979,356799994.0
2005-11-29 10:37:00,90.99,91.006,90.967,90.992,277299997.0
2005-11-29 10:38:00,90.983,91.0,90.97,90.989,202500003.0
2005-11-29 10:39:00,90.993,91.006,90.989,91.0,191899997.0
2005-11-29 10:40:00,90.97,90.995,90.97,90.992,187200001.0
2005-11-29 10:41:00,90.977,90.993,90.954,90.967,112400000.0
2005-11-29 10:42:00,90.95,90.977,90.944,90.97,174600002.0
2005-11-29 10:43:00,90.962,90.976,90.933,90.952,204500000.0
2005-11-29 10:44:00,90.967,90.973,90.935,90.935,460099999.0
2005-11-29 10:45:00,90.953,90.966,90.943,90.96,283600003.0
2005-11-29 10:46:00,90.955,90.96,90.94,90.948,39600001.0
2005-11-29 10:47:00,90.946,90.963,90.939,90.963,245899997.0
2005-11-29 10:48:00,90.958,90.958,90.933,90.933,158799997.0
2005-11-29 10:49:00,90.97,90.97,90.937,90.938,227099999.0
2005-11-29 10:50:00,90.946,90.958,90.92,90.934,136299999.0
2005-11-29 10:51:00,90.918,90.942,90.918,90.938,178099998.0
2005-11-29 10:52:00,90.923,90.938,90.903,90.919,212600001.0
2005-11-29 10:53:00,90.947,90.947,90.911,90.917,190000001.0
2005-11-29 10:54:00,90.917,90.953,90.902,90.94,261699999.0
2005-11-29 10:55:00,90.932,90.938,90.908,90.925,221500003.0
2005-11-29 10:56:00,90.925,90.952,90.921,90.952,237899999.0
2005-11-29 10:57:00,90.946,90.949,90.927,90.929,163200000.0
2005-11-29 10:58:00,90.936,90.947,90.915,90.926,333799996.0
2005-11-29 10:59:00,90.912,90.931,90.909,90.911,139400000.0
2005-11-29 11:00:00,90.935,90.952,90.924,90.943,199799998.0
2005-11-29 11:01:00,90.935,90.947,90.904,90.924,211000004.0
2005-11-29 11:02:00,90.916,90.939,90.908,90.935,288499995.0
2005-11-29 11:03:00,90.94,90.94,90.91,90.91,99199996.0
2005-11-29 11:04:00,90.938,90.938,90.916,90.919,247500000.0
2005-11-29 11:05:00,90.922,90.961,90.922,90.953,269499996.0
2005-11-29 11:06:00,90.938,90.955,90.913,90.935,243200002.0
2005-11-29 11:07:00,90.926,90.947,90.922,90.922,222699995.0
2005-11-29 11:08:00,90.915,90.947,90.915,90.94,249099998.0
2005-11-29 11:09:00,90.931,90.95,90.93,90.945,157100001.0
2005-11-29 11:10:00,90.932,90.954,90.923,90.937,154699998.0
2005-11-29 11:11:00,90.928,90.945,90.908,90.924,350799998.0
2005-11-29 11:12:00,90.931,90.931,90.897,90.903,314300004.0
2005-11-29 11:13:00,90.92,90.92,90.894,90.899,240399997.0
2005-11-29 11:14:00,90.9,90.912,90.887,90.905,291399997.0
2005-11-29 11:15:00,90.904,90.91,90.884,90.891,208900004.0
2005-11-29 11:16:00,90.913,90.925,90.891,90.908,267100000.0
2005-11-29 11:17:00,90.908,90.932,90.905,90.932,326899995.0
2005-11-29 11:18:00,90.916,90.95,90.914,90.95,406200001.0
2005-11-29 11:19:00,90.929,90.948,90.929,90.945,149399999.0
2005-11-29 11:20:00,90.934,90.958,90.93,90.958,298099998.0
2005-11-29 11:21:00,90.945,90.948,90.925,90.945,175500000.0
2005-11-29 11:22:00,90.944,90.956,90.928,90.943,185600000.0
2005-11-29 11:23:00,90.956,90.958,90.924,90.924,143600000.0
2005-11-29 11:24:00,90.939,90.95,90.926,90.95,204699999.0
2005-11-29 11:25:00,90.934,90.956,90.921,90.934,106599999.0
2005-11-29 11:26:00,90.931,90.952,90.925,90.944,299800003.0
2005-11-29 11:27:00,90.951,90.962,90.94,90.942,138199998.0
2005-11-29 11:28:00,90.96,90.96,90.93,90.93,155099999.0
2005-11-29 11:29:00,90.955,90.966,90.93,90.95,229399995.0
2005-11-29 11:30:00,90.967,90.973,90.953,90.961,239200003.0
2005-11-29 11:31:00,90.964,90.964,90.93,90.939,194700001.0
2005-11-29 11:32:00,90.951,90.968,90.942,90.957,337099997.0
2005-11-29 11:33:00,90.942,90.969,90.93,90.955,303399995.0
2005-11-29 11:34:00,90.94,90.971,90.94,90.961,246000002.0
2005-11-29 11:35:00,90.935,90.978,90.935,90.978,176799998.0
2005-11-29 11:36:00,90.954,90.971,90.944,90.962,284099998.0
2005-11-29 11:37:00,90.962,90.97,90.942,90.945,325099997.0
2005-11-29 11:38:00,90.946,90.962,90.935,90.96,330699993.0
2005-11-29 11:39:00,90.951,90.973,90.95,90.969,298000000.0
2005-11-29 11:40:00,90.968,90.972,90.938,90.95,316100003.0
2005-11-29 11:41:00,90.948,90.964,90.942,90.956,266699997.0
2005-11-29 11:42:00,90.957,90.959,90.932,90.932,160300000.0
2005-11-29 11:43:00,90.929,90.954,90.926,90.954,258599997.0
2005-11-29 11:44:00,90.954,90.959,90.938,90.942,433099999.0
2005-11-29 11:45:00,90.938,90.955,90.924,90.934,376900004.0
2005-11-29 11:46:00,90.908,90.923,90.905,90.914,236499999.0
2005-11-29 11:47:00,90.887,90.918,90.887,90.91,224900001.0
2005-11-29 11:48:00,90.901,90.914,90.885,90.891,154599997.0
2005-11-29 11:49:00,90.907,90.916,90.886,90.889,337000003.0
2005-11-29 11:50:00,90.885,90.917,90.884,90.917,198500000.0
2005-11-29 11:51:00,90.907,90.932,90.907,90.925,238099998.0
2005-11-29 11:52:00,90.928,90.928,90.903,90.911,210599998.0
2005-11-29 11:53:00,90.915,90.927,90.903,90.922,359199994.0
2005-11-29 11:54:00,90.9,90.92,90.895,90.913,271700000.0
2005-11-29 11:55:00,90.915,90.927,90.9,90.9,131700002.0
2005-11-29 11:56:00,90.913,90.913,90.881,90.889,145200001.0
2005-11-29 11:57:00,90.897,90.907,90.881,90.888,201199997.0
2005-11-29 11:58:00,90.877,90.902,90.876,90.897,146800001.0
2005-11-29 11:59:00,90.893,90.908,90.877,90.881,266299999.0
2005-11-29 12:00:00,90.88,90.903,90.873,90.903,238599999.0
2005-11-29 12:01:00,90.885,90.906,90.878,90.89,158099999.0
2005-11-29 12:02:00,90.87,90.898,90.851,90.892,218200000.0
2005-11-29 12:03:00,90.872,90.891,90.866,90.89,315700001.0
2005-11-29 12:04:00,90.866,90.888,90.862,90.888,167199999.0
2005-11-29 12:05:00,90.866,90.883,90.866,90.867,193699999.0
2005-11-29 12:06:00,90.867,90.889,90.86,90.883,245600000.0
2005-11-29 12:07:00,90.861,90.901,90.861,90.901,395900001.0
2005-11-29 12:08:00,90.888,90.906,90.887,90.9,190600000.0
2005-11-29 12:09:00,90.886,90.916,90.886,90.913,206400002.0
2005-11-29 12:10:00,90.896,90.913,90.885,90.899,247899999.0
2005-11-29 12:11:00,90.889,90.9,90.872,90.88,192999997.0
2005-11-29 12:12:00,90.892,90.901,90.87,90.87,311499997.0
2005-11-29 12:13:00,90.905,90.907,90.876,90.876,200299997.0
2005-11-29 12:14:00,90.902,90.908,90.883,90.895,330500000.0
2005-11-29 12:15:00,90.904,90.918,90.884,90.913,166800001.0
2005-11-29 12:16:00,90.892,90.923,90.892,90.917,267100002.0
2005-11-29 12:17:00,90.915,90.923,90.885,90.885,149799998.0
2005-11-29 12:18:00,90.909,90.932,90.901,90.905,134399997.0
2005-11-29 12:19:00,90.933,90.933,90.912,90.912,261700003.0
2005-11-29 12:20:00,90.91,90.93,90.91,90.93,198099998.0
2005-11-29 12:21:00,90.925,90.929,90.896,90.896,228999998.0
2005-11-29 12:22:00,90.894,90.923,90.894,90.9,222100000.0
2005-11-29 12:23:00,90.909,90.916,90.888,90.896,214399997.0
2005-11-29 12:24:00,90.906,90.927,90.893,90.913,170700001.0
2005-11-29 12:25:00,90.918,90.925,90.898,90.898,103000000.0
2005-11-29 12:26:00,90.932,90.95,90.916,90.94,127200003.0
2005-11-29 12:27:00,90.941,90.941,90.916,90.919,270399997.0
2005-11-29 12:28:00,90.936,90.944,90.919,90.923,182699999.0
2005-11-29 12:29:00,90.923,90.94,90.915,90.94,364599999.0
2005-11-29 12:30:00,90.93,90.938,90.908,90.908,232699999.0
2005-11-29 12:31:00,90.908,90.929,90.9,90.921,279199996.0
2005-11-29 12:32:00,90.91,90.928,90.904,90.923,201800000.0
2005-11-29 12:33:00,90.914,90.926,90.9,90.909,149200000.0
2005-11-29 12:34:00,90.916,90.936,90.902,90.93,344299998.0
2005-11-29 12:35:00,90.923,90.935,90.906,90.921,179400000.0
2005-11-29 12:36:00,90.938,90.95,90.924,90.935,266699997.0
2005-11-29 12:37:00,90.928,90.952,90.926,90.938,224000001.0
2005-11-29 12:38:00,90.936,90.948,90.927,90.942,221199998.0
2005-11-29 12:39:00,90.924,90.946,90.92,90.943,123199999.0
2005-11-29 12:40:00,90.938,90.945,90.932,90.94,58399999.0
2005-11-29 12:41:00,90.938,90.943,90.925,90.931,94799999.0
2005-11-29 12:42:00,90.92,90.955,90.92,90.955,85800000.0
2005-11-29 12:43:00,90.947,90.959,90.932,90.946,268599999.0
2005-11-29 12:44:00,90.945,90.945,90.921,90.921,115499998.0
2005-11-29 12:45:00,90.926,90.966,90.926,90.962,374599999.0
2005-11-29 12:46:00,90.944,90.97,90.94,90.957,193900001.0
2005-11-29 12:47:00,90.938,90.963,90.938,90.961,242500002.0
2005-11-29 12:48:00,90.961,90.989,90.961,90.983,318100000.0
2005-11-29 12:49:00,90.978,91.002,90.977,91.002,91099998.0
2005-11-29 12:50:00,90.992,91.015,90.976,90.991,295900000.0
2005-11-29 12:51:00,90.987,91.009,90.971,91.002,239600004.0
2005-11-29 12:52:00,91.009,91.027,90.998,91.003,135500000.0
2005-11-29 12:53:00,90.996,91.022,90.958,90.992,144799999.0
2005-11-29 12:54:00,91.008,91.008,90.974,90.979,164400001.0
2005-11-29 12:55:00,90.985,91.0,90.965,90.977,167899997.0
2005-11-29 12:56:00,90.956,90.981,90.956,90.964,176600000.0
2005-11-29 12:57:00,90.95,90.97,90.95,90.97,71900002.0
2005-11-29 12:58:00,90.963,90.983,90.963,90.981,360600010.0
2005-11-29 12:59:00,90.987,90.988,90.941,90.941,199300001.0
2005-11-29 13:00:00,90.977,90.981,90.948,90.948,200199996.0
2005-11-29 13:01:00,90.934,90.955,90.932,90.947,122200002.0
2005-11-29 13:02:00,90.925,90.942,90.915,90.928,308099998.0
2005-11-29 13:03:00,90.905,90.931,90.905,90.91,193300003.0
2005-11-29 13:04:00,90.918,90.938,90.914,90.914,220099996.0
2005-11-29 13:05:00,90.927,90.934,90.911,90.911,227800001.0
2005-11-29 13:06:00,90.921,90.934,90.904,90.911,324800002.0
2005-11-29 13:07:00,90.899,90.926,90.889,90.909,198699999.0
2005-11-29 13:08:00,90.916,90.923,90.9,90.906,176599997.0
2005-11-29 13:09:00,90.913,90.923,90.897,90.899,157300001.0
2005-11-29 13:10:00,90.92,90.936,90.916,90.935,248100000.0
2005-11-29 13:11:00,90.935,90.935,90.907,90.907,106300002.0
2005-11-29 13:12:00,90.928,90.945,90.915,90.931,372099998.0
2005-11-29 13:13:00,90.93,90.951,90.927,90.942,127200000.0
2005-11-29 13:14:00,90.935,90.963,90.935,90.962,227900001.0
2005-11-29 13:15:00,90.962,90.962,90.929,90.948,233800002.0
2005-11-29 13:16:00,90.936,90.963,90.93,90.944,254599998.0
2005-11-29 13:17:00,90.967,90.967,90.912,90.941,105000000.0
2005-11-29 13:18:00,90.955,90.955,90.933,90.934,100799998.0
2005-11-29 13:19:00,90.935,90.946,90.919,90.923,332199997.0
2005-11-29 13:20:00,90.945,90.955,90.934,90.955,93600000.0
2005-11-29 13:21:00,90.949,90.973,90.939,90.946,186700001.0
2005-11-29 13:22:00,90.967,90.98,90.954,90.958,338100000.0
2005-11-29 13:23:00,90.977,90.986,90.964,90.972,219399999.0
2005-11-29 13:24:00,90.983,90.986,90.962,90.962,302200002.0
2005-11-29 13:25:00,90.945,90.963,90.936,90.962,326299997.0
2005-11-29 13:26:00,90.968,90.968,90.938,90.951,202000000.0
2005-11-29 13:27:00,90.96,90.977,90.949,90.949,233799999.0
2005-11-29 13:28:00,90.978,90.98,90.954,90.955,254299999.0
2005-11-29 13:29:00,90.958,90.973,90.94,90.959,166200000.0
2005-11-29 13:30:00,90.957,90.957,90.921,90.935,261199996.0
2005-11-29 13:31:00,90.955,90.965,90.937,90.951,303300000.0
2005-11-29 13:32:00,90.95,90.981,90.95,90.971,261200001.0
2005-11-29 13:33:00,90.947,90.972,90.947,90.956,116000002.0
2005-11-29 13:34:00,90.958,90.978,90.949,90.973,283299999.0
2005-11-29 13:35:00,90.962,90.982,90.956,90.97,287699999.0
2005-11-29 13:36:00,90.972,90.988,90.966,90.988,167499998.0
2005-11-29 13:37:00,90.983,91.001,90.977,90.988,89899999.0
2005-11-29 13:38:00,90.995,90.995,90.942,90.942,218900003.0
2005-11-29 13:39:00,90.96,90.978,90.948,90.978,173700001.0
2005-11-29 13:40:00,90.976,90.976,90.949,90.955,319699998.0
2005-11-29 13:41:00,90.973,90.978,90.952,90.958,187600002.0
2005-11-29 13:42:00,90.961,90.978,90.953,90.973,211099997.0
2005-11-29 13:43:00,90.983,90.983,90.952,90.952,150900000.0
2005-11-29 13:44:00,90.965,90.977,90.959,90.974,130599998.0
2005-11-29 13:45:00,90.959,90.985,90.954,90.972,291599999.0
2005-11-29 13:46:00,90.968,90.987,90.948,90.987,226600001.0
2005-11-29 13:47:00,90.946,90.983,90.946,90.977,294099998.0
2005-11-29 13:48:00,90.966,90.969,90.94,90.94,120500000.0
2005-11-29 13:49:00,90.944,90.966,90.944,90.962,209900002.0
2005-11-29 13:50:00,90.949,90.97,90.948,90.963,464800000.0
2005-11-29 13:51:00,90.945,90.972,90.945,90.972,70700000.0
2005-11-29 13:52:00,90.958,90.966,90.939,90.948,238200006.0
2005-11-29 13:53:00,90.962,90.966,90.945,90.952,295299999.0
2005-11-29 13:54:00,90.954,90.958,90.927,90.945,160699997.0
2005-11-29 13:55:00,90.965,90.972,90.958,90.958,104500000.0
2005-11-29 13:56:00,90.965,90.978,90.958,90.972,168900001.0
2005-11-29 13:57:00,90.955,90.977,90.949,90.967,180999998.0
2005-11-29 13:58:00,90.965,90.968,90.938,90.938,135199998.0
2005-11-29 13:59:00,90.948,90.971,90.94,90.971,239399999.0
2005-11-29 14:00:00,90.95,90.965,90.932,90.96,162399998.0
2005-11-29 14:01:00,90.958,90.958,90.929,90.942,232499999.0
2005-11-29 14:02:00,90.942,90.957,90.925,90.945,159100001.0
2005-11-29 14:03:00,90.94,90.963,90.937,90.956,249200000.0
2005-11-29 14:04:00,90.95,90.967,90.937,90.957,255099997.0
2005-11-29 14:05:00,90.973,90.974,90.945,90.965,272399999.0
2005-11-29 14:06:00,90.937,90.974,90.937,90.969,204599998.0
2005-11-29 14:07:00,90.949,90.968,90.929,90.945,192900001.0
2005-11-29 14:08:00,90.937,90.958,90.934,90.955,97799999.0
2005-11-29 14:09:00,90.93,90.948,90.916,90.927,160400002.0
2005-11-29 14:10:00,90.898,90.927,90.885,90.927,175300002.0
2005-11-29 14:11:00,90.899,90.922,90.894,90.922,134000000.0
2005-11-29 14:12:00,90.93,90.93,90.906,90.906,176799998.0
2005-11-29 14:13:00,90.917,90.935,90.907,90.918,246200001.0
2005-11-29 14:14:00,90.912,90.928,90.908,90.927,138300000.0
2005-11-29 14:15:00,90.915,90.926,90.902,90.914,228999999.0
2005-11-29 14:16:00,90.895,90.923,90.892,90.912,199300002.0
2005-11-29 14:17:00,90.912,90.913,90.893,90.893,127800000.0
2005-11-29 14:18:00,90.905,90.905,90.861,90.881,238599998.0
2005-11-29 14:19:00,90.91,90.919,90.887,90.887,243700001.0
2005-11-29 14:20:00,90.903,90.909,90.88,90.889,201600000.0
2005-11-29 14:21:00,90.895,90.907,90.878,90.906,195499998.0
2005-11-29 14:22:00,90.905,90.924,90.89,90.9,201800001.0
2005-11-29 14:23:00,90.896,90.924,90.891,90.909,277200000.0
2005-11-29 14:24:00,90.917,90.924,90.887,90.907,212200003.0
2005-11-29 14:25:00,90.911,90.937,90.911,90.918,212700003.0
2005-11-29 14:26:00,90.909,90.936,90.901,90.933,138600002.0
2005-11-29 14:27:00,90.92,90.95,90.917,90.95,84300000.0
2005-11-29 14:28:00,90.933,90.954,90.926,90.946,115100000.0
2005-11-29 14:29:00,90.958,90.987,90.958,90.987,264999998.0
2005-11-29 14:30:00,90.98,90.98,90.936,90.936,155800000.0
2005-11-29 14:31:00,90.962,90.98,90.918,90.98,379599994.0
2005-11-29 14:32:00,90.972,90.985,90.951,90.961,233699997.0
2005-11-29 14:33:00,90.975,90.975,90.96,90.96,133300000.0
2005-11-29 14:34:00,90.966,90.966,90.929,90.934,267800001.0
2005-11-29 14:35:00,90.954,90.954,90.913,90.919,175500000.0
2005-11-29 14:36:00,90.902,90.931,90.902,90.928,220299997.0
2005-11-29 14:37:00,90.926,90.934,90.912,90.914,255800000.0
2005-11-29 14:38:00,90.92,90.939,90.903,90.904,199899999.0
2005-11-29 14:39:00,90.918,90.918,90.881,90.882,366900003.0
2005-11-29 14:40:00,90.904,90.904,90.887,90.887,29199999.0
2005-11-29 14:41:00,90.89,90.914,90.885,90.905,285099997.0
2005-11-29 14:42:00,90.908,90.923,90.905,90.907,238899995.0
2005-11-29 14:43:00,90.922,90.941,90.918,90.94,128700000.0
2005-11-29 14:44:00,90.924,90.941,90.923,90.932,175800000.0
2005-11-29 14:45:00,90.912,90.913,90.885,90.904,294599999.0
2005-11-29 14:46:00,90.898,90.902,90.875,90.885,305499993.0
2005-11-29 14:47:00,90.87,90.885,90.846,90.882,167800000.0
2005-11-29 14:48:00,90.894,90.894,90.874,90.874,96699999.0
2005-11-29 14:49:00,90.897,90.908,90.856,90.856,271899999.0
2005-11-29 14:50:00,90.865,90.895,90.864,90.887,319300003.0
2005-11-29 14:51:00,90.892,90.906,90.878,90.894,190799997.0
2005-11-29 14:52:00,90.891,90.892,90.866,90.869,271299997.0
2005-11-29 14:53:00,90.884,90.898,90.868,90.872,291400000.0
2005-11-29 14:54:00,90.873,90.895,90.862,90.893,198500002.0
2005-11-29 14:55:00,90.892,90.915,90.887,90.905,219899999.0
2005-11-29 14:56:00,90.912,90.915,90.891,90.899,257399999.0
2005-11-29 14:57:00,90.907,90.92,90.891,90.917,309899997.0
2005-11-29 14:58:00,90.907,90.924,90.898,90.911,155400000.0
2005-11-29 14:59:00,90.916,90.916,90.864,90.893,101900000.0
2005-11-29 15:00:00,90.871,90.888,90.855,90.873,167299998.0
2005-11-29 15:01:00,90.865,90.882,90.843,90.859,163399997.0
2005-11-29 15:02:00,90.839,90.862,90.832,90.841,209299997.0
2005-11-29 15:03:00,90.859,90.859,90.822,90.822,123500000.0
2005-11-29 15:04:00,90.816,90.847,90.816,90.847,172099999.0
2005-11-29 15:05:00,90.824,90.842,90.811,90.825,238699997.0
2005-11-29 15:06:00,90.81,90.839,90.796,90.839,246300004.0
2005-11-29 15:07:00,90.833,90.855,90.832,90.838,239600000.0
2005-11-29 15:08:00,90.834,90.847,90.82,90.844,108900000.0
2005-11-29 15:09:00,90.854,90.862,90.844,90.851,186600000.0
2005-11-29 15:10:00,90.855,90.861,90.837,90.837,156799999.0
2005-11-29 15:11:00,90.826,90.848,90.818,90.824,83300000.0
2005-11-29 15:12:00,90.811,90.823,90.798,90.823,253899999.0
2005-11-29 15:13:00,90.818,90.831,90.805,90.815,199799999.0
2005-11-29 15:14:00,90.823,90.823,90.794,90.81,252299998.0
2005-11-29 15:15:00,90.809,90.821,90.784,90.801,224399995.0
2005-11-29 15:16:00,90.781,90.813,90.781,90.804,330699998.0
2005-11-29 15:17:00,90.794,90.818,90.793,90.81,436200000.0
2005-11-29 15:18:00,90.798,90.823,90.798,90.819,164299999.0
2005-11-29 15:19:00,90.804,90.817,90.782,90.8,201199997.0
2005-11-29 15:20:00,90.781,90.803,90.77,90.789,137000000.0
2005-11-29 15:21:00,90.766,90.785,90.755,90.785,154299999.0
2005-11-29 15:22:00,90.783,90.79,90.725,90.773,163400001.0
2005-11-29 15:23:00,90.779,90.795,90.77,90.787,314400001.0
2005-11-29 15:24:00,90.779,90.803,90.778,90.796,286099998.0
2005-11-29 15:25:00,90.784,90.802,90.766,90.775,251199998.0
2005-11-29 15:26:00,90.771,90.793,90.765,90.793,241899998.0
2005-11-29 15:27:00,90.791,90.796,90.77,90.781,331500001.0
2005-11-29 15:28:00,90.793,90.802,90.778,90.785,190399998.0
2005-11-29 15:29:00,90.802,90.802,90.761,90.783,174799999.0
2005-11-29 15:30:00,90.738,90.76,90.713,90.729,101800000.0
2005-11-29 15:31:00,90.739,90.76,90.726,90.753,236299999.0
2005-11-29 15:32:00,90.743,90.764,90.74,90.743,301000000.0
2005-11-29 15:33:00,90.75,90.763,90.732,90.749,154099999.0
2005-11-29 15:34:00,90.732,90.752,90.703,90.74,465899995.0
2005-11-29 15:35:00,90.733,90.749,90.72,90.735,339600000.0
2005-11-29 15:36:00,90.732,90.75,90.724,90.739,322299997.0
2005-11-29 15:37:00,90.701,90.721,90.695,90.71,145100000.0
2005-11-29 15:38:00,90.706,90.721,90.685,90.699,202900000.0
2005-11-29 15:39:00,90.701,90.73,90.701,90.72,287799993.0
2005-11-29 15:40:00,90.727,90.75,90.71,90.727,181000002.0
2005-11-29 15:41:00,90.747,90.752,90.729,90.732,165799997.0
2005-11-29 15:42:00,90.736,90.762,90.734,90.74,196299999.0
2005-11-29 15:43:00,90.77,90.78,90.757,90.759,292200003.0
2005-11-29 15:44:00,90.767,90.78,90.742,90.765,224100000.0
2005-11-29 15:45:00,90.782,90.791,90.765,90.768,244399998.0
2005-11-29 15:46:00,90.763,90.779,90.752,90.762,73599999.0
2005-11-29 15:47:00,90.733,90.764,90.733,90.762,300399998.0
2005-11-29 15:48:00,90.744,90.768,90.744,90.759,185199998.0
2005-11-29 15:49:00,90.737,90.737,90.699,90.699,157400000.0
2005-11-29 15:50:00,90.71,90.716,90.684,90.694,325499997.0
2005-11-29 15:51:00,90.719,90.738,90.701,90.716,281699997.0
2005-11-29 15:52:00,90.735,90.744,90.71,90.742,354100002.0
2005-11-29 15:53:00,90.718,90.751,90.718,90.743,241099998.0
2005-11-29 15:54:00,90.75,90.758,90.717,90.73,265300001.0
2005-11-29 15:55:00,90.757,90.757,90.735,90.745,164700000.0
2005-11-29 15:56:00,90.757,90.758,90.713,90.736,181599996.0
2005-11-29 15:57:00,90.754,90.785,90.754,90.78,399099997.0
2005-11-29 15:58:00,90.774,90.794,90.774,90.794,100100000.0
2005-11-29 15:59:00,90.786,90.807,90.774,90.807,240899999.0
2005-11-29 16:00:00,90.802,90.807,90.78,90.783,269000000.0
2005-11-29 16:01:00,90.772,90.793,90.771,90.791,127800001.0
2005-11-29 16:02:00,90.781,90.803,90.775,90.794,207700000.0
2005-11-29 16:03:00,90.79,90.793,90.772,90.776,107599998.0
2005-11-29 16:04:00,90.801,90.801,90.754,90.765,356700001.0
2005-11-29 16:05:00,90.77,90.779,90.748,90.763,195699997.0
2005-11-29 16:06:00,90.765,90.778,90.751,90.772,135000000.0
2005-11-29 16:07:00,90.746,90.762,90.739,90.741,268299999.0
2005-11-29 16:08:00,90.761,90.761,90.721,90.721,206000000.0
2005-11-29 16:09:00,90.71,90.733,90.71,90.731,134099998.0
2005-11-29 16:10:00,90.737,90.739,90.705,90.718,366200001.0
2005-11-29 16:11:00,90.72,90.751,90.72,90.741,152200001.0
2005-11-29 16:12:00,90.747,90.755,90.726,90.74,129700000.0
2005-11-29 16:13:00,90.742,90.761,90.713,90.75,266299999.0
2005-11-29 16:14:00,90.745,90.753,90.721,90.74,143499999.0
2005-11-29 16:15:00,90.739,90.756,90.729,90.744,294699998.0
2005-11-29 16:16:00,90.752,90.753,90.72,90.72,234500000.0
2005-11-29 16:17:00,90.747,90.758,90.708,90.708,211999999.0
2005-11-29 16:18:00,90.775,90.78,90.76,90.761,217300002.0
2005-11-29 16:19:00,90.757,90.775,90.726,90.738,173799999.0
2005-11-29 16:20:00,90.737,90.756,90.724,90.743,282000000.0
2005-11-29 16:21:00,90.756,90.775,90.745,90.759,310899998.0
2005-11-29 16:22:00,90.774,90.785,90.766,90.767,169900002.0
2005-11-29 16:23:00,90.768,90.777,90.747,90.747,313399999.0
2005-11-29 16:24:00,90.745,90.757,90.737,90.749,250500000.0
2005-11-29 16:25:00,90.756,90.775,90.749,90.775,222899996.0
2005-11-29 16:26:00,90.777,90.803,90.764,90.786,128399995.0
2005-11-29 16:27:00,90.791,90.81,90.783,90.787,261000000.0
2005-11-29 16:28:00,90.78,90.8,90.772,90.793,140399997.0
2005-11-29 16:29:00,90.769,90.797,90.769,90.797,244399996.0
2005-11-29 16:30:00,90.797,90.797,90.768,90.773,126400002.0
2005-11-29 16:31:00,90.799,90.805,90.774,90.79,352999998.0
2005-11-29 16:32:00,90.788,90.788,90.761,90.761,29100000.0
2005-11-29 16:33:00,90.767,90.794,90.767,90.786,137999997.0
2005-11-29 16:34:00,90.757,90.784,90.755,90.773,158800001.0
2005-11-29 16:35:00,90.758,90.781,90.758,90.781,241199998.0
2005-11-29 16:36:00,90.778,90.799,90.77,90.787,322000004.0
2005-11-29 16:37:00,90.776,90.809,90.776,90.799,329600000.0
2005-11-29 16:38:00,90.774,90.795,90.771,90.785,277600003.0
2005-11-29 16:39:00,90.766,90.766,90.76,90.765,129700005.0
2005-11-29 16:40:00,90.77,90.792,90.77,90.786,197599997.0
2005-11-29 16:41:00,90.773,90.786,90.75,90.77,117200002.0
2005-11-29 16:42:00,90.752,90.784,90.752,90.774,302299994.0
2005-11-29 16:43:00,90.76,90.782,90.739,90.754,243399997.0
2005-11-29 16:44:00,90.773,90.773,90.741,90.742,215500000.0
2005-11-29 16:45:00,90.741,90.762,90.739,90.745,281299995.0
2005-11-29 16:46:00,90.754,90.754,90.697,90.701,265200000.0
2005-11-29 16:47:00,90.724,90.724,90.698,90.698,320299999.0
2005-11-29 16:48:00,90.704,90.719,90.683,90.691,299100003.0
2005-11-29 16:49:00,90.697,90.704,90.678,90.68,218600001.0
2005-11-29 16:50:00,90.681,90.697,90.674,90.693,160700002.0
2005-11-29 16:51:00,90.676,90.715,90.676,90.715,150500005.0
2005-11-29 16:52:00,90.71,90.726,90.682,90.694,267500001.0
2005-11-29 16:53:00,90.695,90.708,90.676,90.691,199199995.0
2005-11-29 16:54:00,90.694,90.707,90.676,90.688,205800004.0
2005-11-29 16:55:00,90.706,90.723,90.69,90.69,241400001.0
2005-11-29 16:56:00,90.713,90.713,90.682,90.686,128999998.0
2005-11-29 16:57:00,90.71,90.716,90.692,90.703,197199998.0
2005-11-29 16:58:00,90.702,90.727,90.699,90.704,168400004.0
2005-11-29 16:59:00,90.692,90.719,90.671,90.682,190599999.0
2005-11-29 17:00:00,90.651,90.651,90.589,90.589,115200001.0
2005-11-29 17:01:00,90.619,90.644,90.605,90.628,201899998.0
2005-11-29 17:02:00,90.63,90.661,90.606,90.644,182599998.0
2005-11-29 17:03:00,90.639,90.673,90.62,90.673,186500000.0
2005-11-29 17:04:00,90.694,90.694,90.658,90.686,160300001.0
2005-11-29 17:05:00,90.697,90.705,90.667,90.67,262099997.0
2005-11-29 17:06:00,90.654,90.683,90.644,90.661,197699995.0
2005-11-29 17:07:00,90.69,90.697,90.668,90.692,241300002.0
2005-11-29 17:08:00,90.693,90.73,90.678,90.73,241699999.0
2005-11-29 17:09:00,90.728,90.73,90.702,90.705,193600000.0
2005-11-29 17:10:00,90.689,90.69,90.652,90.675,151099999.0
2005-11-29 17:11:00,90.669,90.686,90.644,90.666,160299998.0
2005-11-29 17:12:00,90.644,90.675,90.644,90.652,282299999.0
2005-11-29 17:13:00,90.666,90.693,90.661,90.682,178599999.0
2005-11-29 17:14:00,90.682,90.705,90.666,90.695,413599997.0
2005-11-29 17:15:00,90.694,90.721,90.679,90.701,187899999.0
2005-11-29 17:16:00,90.718,90.748,90.708,90.739,118100000.0
2005-11-29 17:17:00,90.721,90.742,90.713,90.738,250600002.0
2005-11-29 17:18:00,90.727,90.745,90.72,90.734,152199997.0
2005-11-29 17:19:00,90.719,90.731,90.711,90.73,303900000.0
2005-11-29 17:20:00,90.728,90.728,90.703,90.708,196800003.0
2005-11-29 17:21:00,90.73,90.744,90.716,90.716,204900002.0
2005-11-29 17:22:00,90.747,90.761,90.731,90.731,120899997.0
2005-11-29 17:23:00,90.741,90.76,90.728,90.751,440300000.0
2005-11-29 17:24:00,90.752,90.775,90.735,90.753,121599999.0
2005-11-29 17:25:00,90.757,90.775,90.751,90.755,152299999.0
2005-11-29 17:26:00,90.772,90.785,90.748,90.761,119000000.0
2005-11-29 17:27:00,90.753,90.766,90.733,90.746,242999997.0
2005-11-29 17:28:00,90.767,90.784,90.764,90.778,201799994.0
2005-11-29 17:29:00,90.763,90.788,90.756,90.769,254799995.0
2005-11-29 17:30:00,90.745,90.77,90.743,90.755,340199996.0
2005-11-29 17:31:00,90.748,90.779,90.748,90.766,213700001.0
2005-11-29 17:32:00,90.763,90.77,90.742,90.77,250100000.0
2005-11-29 17:33:00,90.765,90.765,90.737,90.754,246400001.0
2005-11-29 17:34:00,90.769,90.77,90.745,90.745,309900001.0
2005-11-29 17:35:00,90.758,90.781,90.756,90.781,274000000.0
2005-11-29 17:36:00,90.785,90.811,90.785,90.802,284500000.0
2005-11-29 17:37:00,90.793,90.82,90.783,90.82,158800001.0
2005-11-29 17:38:00,90.825,90.825,90.8,90.8,181299999.0
2005-11-29 17:39:00,90.788,90.808,90.775,90.785,129500001.0
2005-11-29 17:40:00,90.751,90.781,90.75,90.777,138399999.0
2005-11-29 17:41:00,90.746,90.776,90.746,90.748,372199997.0
2005-11-29 17:42:00,90.757,90.778,90.757,90.775,167000003.0
2005-11-29 17:43:00,90.754,90.782,90.753,90.773,127299998.0
2005-11-29 17:44:00,90.765,90.771,90.745,90.765,193700003.0
2005-11-29 17:45:00,90.762,90.765,90.745,90.748,265600000.0
2005-11-29 17:46:00,90.747,90.766,90.737,90.757,290999999.0
2005-11-29 17:47:00,90.755,90.782,90.755,90.772,333700001.0
2005-11-29 17:48:00,90.774,90.792,90.763,90.777,248999999.0
2005-11-29 17:49:00,90.768,90.78,90.742,90.742,200300005.0
2005-11-29 17:50:00,90.753,90.783,90.749,90.78,206699999.0
2005-11-29 17:51:00,90.761,90.798,90.761,90.795,179199997.0
2005-11-29 17:52:00,90.797,90.804,90.783,90.791,180500001.0
2005-11-29 17:53:00,90.796,90.814,90.781,90.791,277100001.0
2005-11-29 17:54:00,90.777,90.792,90.764,90.789,235299995.0
2005-11-29 17:55:00,90.789,90.8,90.771,90.782,184500000.0
2005-11-29 17:56:00,90.815,90.827,90.803,90.806,170500001.0
2005-11-29 17:57:00,90.814,90.819,90.786,90.788,225299997.0
2005-11-29 17:58:00,90.798,90.804,90.774,90.779,324199997.0
2005-11-29 17:59:00,90.783,90.801,90.768,90.781,233899997.0
2005-11-29 18:00:00,90.778,90.798,90.771,90.782,90700001.0
2005-11-29 18:01:00,90.747,90.79,90.743,90.767,1987500007.0
2005-11-29 18:02:00,90.96,90.97,90.95,90.97,2060799997.0
2005-11-29 18:03:00,90.96,90.97,90.96,90.97,2060799997.0
2005-11-29 18:04:00,90.96,90.96,90.94,90.95,2060799997.0
2005-11-29 18:05:00,90.94,90.96,90.94,90.95,2060799997.0
2005-11-29 18:06:00,90.94,90.95,90.93,90.94,2060799997.0
2005-11-29 18:07:00,90.93,90.96,90.93,90.96,2060799997.0
2005-11-29 18:08:00,90.95,90.97,90.95,90.97,2060799997.0
2005-11-29 18:09:00,90.728,90.771,90.722,90.771,2060799997.0
2005-11-29 18:10:00,90.769,90.791,90.747,90.769,2015600002.0
2005-11-29 18:11:00,90.739,90.776,90.739,90.763,973499987.0
2005-11-29 18:12:00,90.768,90.773,90.742,90.743,1278200010.0
2005-11-29 18:13:00,90.765,90.779,90.747,90.756,1815999987.0
2005-11-29 18:14:00,90.96,90.96,90.94,90.94,964899995.0
2005-11-29 18:15:00,90.94,90.94,90.93,90.93,964899995.0
2005-11-29 18:16:00,90.94,90.94,90.93,90.94,964899995.0
2005-11-29 18:17:00,90.804,90.833,90.795,90.813,964899995.0
2005-11-29 18:18:00,90.797,90.839,90.797,90.831,1092799994.0
2005-11-29 18:19:00,90.83,90.849,90.818,90.846,1926499989.0
2005-11-29 18:20:00,90.91,90.91,90.89,90.89,2013400002.0
2005-11-29 18:21:00,90.859,90.868,90.834,90.854,2013400002.0
2005-11-29 18:22:00,90.858,90.877,90.848,90.851,1476300002.0
2005-11-29 18:23:00,90.88,90.89,90.88,90.88,2046699991.0
2005-11-29 18:24:00,90.87,90.88,90.87,90.88,2046699991.0
2005-11-29 18:25:00,90.88,90.901,90.855,90.893,2046699991.0
2005-11-29 18:26:00,90.894,90.903,90.87,90.872,1980799982.0
2005-11-29 18:27:00,90.875,90.899,90.86,90.878,1473899995.0
2005-11-29 18:28:00,90.89,90.914,90.888,90.912,1574599993.0
2005-11-29 18:29:00,90.911,90.935,90.9,90.923,1147399997.0
2005-11-29 18:30:00,90.91,90.925,90.904,90.92,874399990.0
2005-11-29 18:31:00,90.904,90.938,90.903,90.917,1243599995.0
2005-11-29 18:32:00,90.914,90.943,90.909,90.909,1780299995.0
2005-11-29 18:33:00,90.9,90.9,90.89,90.89,1967799987.0
2005-11-29 18:34:00,90.93,90.957,90.922,90.942,1967799987.0
2005-11-29 18:35:00,90.948,90.949,90.909,90.911,1673099997.0
2005-11-29 18:36:00,90.916,90.942,90.911,90.935,867100001.0
2005-11-29 18:37:00,90.928,90.948,90.911,90.935,999000004.0
2005-11-29 18:38:00,90.919,90.946,90.899,90.917,829200000.0
2005-11-29 18:39:00,90.915,90.944,90.911,90.926,903299999.0
2005-11-29 18:40:00,90.92,90.934,90.898,90.898,1644299997.0
2005-11-29 18:41:00,90.919,90.942,90.905,90.911,940499994.0
2005-11-29 18:42:00,90.925,90.935,90.899,90.916,1188299998.0
2005-11-29 18:43:00,90.913,90.917,90.89,90.891,432299997.0
2005-11-29 18:44:00,90.889,90.912,90.882,90.899,868499995.0
2005-11-29 18:45:00,90.901,90.91,90.883,90.885,573799999.0
2005-11-29 18:46:00,90.888,90.916,90.876,90.912,837799995.0
2005-11-29 18:47:00,90.901,90.919,90.899,90.914,322999996.0
2005-11-29 18:48:00,90.917,90.929,90.901,90.905,512500002.0
2005-11-29 18:49:00,90.915,90.923,90.895,90.905,624799991.0
2005-11-29 18:50:00,90.923,90.931,90.902,90.911,771899998.0
2005-11-29 18:51:00,90.933,90.95,90.918,90.922,1391699992.0
2005-11-29 18:52:00,90.916,90.942,90.911,90.933,1541700000.0
2005-11-29 18:53:00,90.925,90.938,90.908,90.932,1536799996.0
2005-11-29 18:54:00,90.929,90.946,90.916,90.918,1246399994.0
2005-11-29 18:55:00,90.94,90.951,90.921,90.922,1728499989.0
2005-11-29 18:56:00,90.937,90.947,90.916,90.932,327000003.0
2005-11-29 18:57:00,90.944,90.948,90.923,90.925,492199999.0
2005-11-29 18:58:00,90.918,90.943,90.917,90.929,1085499994.0
2005-11-29 18:59:00,90.914,90.941,90.913,90.941,1122499997.0
2005-11-29 19:00:00,90.94,90.94,90.9,90.9,285299997.0
2005-11-29 19:01:00,90.919,90.941,90.909,90.909,478999997.0
2005-11-29 19:02:00,90.925,90.953,90.925,90.953,180800001.0
2005-11-29 19:03:00,90.955,90.96,90.939,90.954,446599998.0
2005-11-29 19:04:00,90.95,90.951,90.924,90.93,479600000.0
2005-11-29 19:05:00,90.942,90.942,90.918,90.92,554100001.0
2005-11-29 19:06:00,90.932,90.932,90.901,90.901,1036200006.0
2005-11-29 19:07:00,90.912,90.947,90.912,90.937,1319299999.0
2005-11-29 19:08:00,90.912,90.951,90.912,90.948,1528599998.0
2005-11-29 19:09:00,90.955,90.965,90.932,90.949,855999995.0
2005-11-29 19:10:00,90.96,90.962,90.928,90.952,323399997.0
2005-11-29 19:11:00,90.958,90.958,90.908,90.908,637100001.0
2005-11-29 19:12:00,90.918,90.941,90.903,90.93,232100001.0
2005-11-29 19:13:00,90.943,90.952,90.92,90.92,390400000.0
2005-11-29 19:14:00,90.93,90.949,90.928,90.942,368899998.0
2005-11-29 19:15:00,90.937,90.94,90.908,90.913,1025599995.0
2005-11-29 19:16:00,90.901,90.927,90.901,90.927,373899999.0
2005-11-29 19:17:00,90.917,90.93,90.896,90.927,755300003.0
2005-11-29 19:18:00,90.902,90.924,90.887,90.903,652000007.0
2005-11-29 19:19:00,90.894,90.913,90.869,90.883,1095700005.0
2005-11-29 19:20:00,90.899,90.902,90.868,90.872,769400004.0
2005-11-29 19:21:00,90.876,90.893,90.865,90.885,918899982.0
2005-11-29 19:22:00,90.891,90.891,90.863,90.864,218699999.0
2005-11-29 19:23:00,90.873,90.881,90.845,90.862,1883199992.0
2005-11-29 19:24:00,90.851,90.876,90.851,90.869,651999998.0
2005-11-29 19:25:00,90.854,90.875,90.843,90.865,1131400001.0
2005-11-29 19:26:00,90.867,90.891,90.854,90.857,1802199988.0
2005-11-29 19:27:00,90.873,90.892,90.86,90.877,1172599992.0
2005-11-29 19:28:00,90.875,90.888,90.856,90.873,1115300006.0
2005-11-29 19:29:00,90.876,90.894,90.863,90.884,365599999.0
2005-11-29 19:30:00,90.893,90.902,90.88,90.894,1140600000.0
2005-11-29 19:31:00,90.868,90.889,90.861,90.889,528999996.0
2005-11-29 19:32:00,90.873,90.887,90.86,90.878,976599999.0
2005-11-29 19:33:00,90.861,90.89,90.861,90.882,694499995.0
2005-11-29 19:34:00,90.882,90.89,90.863,90.864,1250799998.0
2005-11-29 19:35:00,90.874,90.886,90.84,90.865,878599997.0
2005-11-29 19:36:00,90.884,90.884,90.854,90.861,762100000.0
2005-11-29 19:37:00,90.885,90.891,90.868,90.869,220500003.0
2005-11-29 19:38:00,90.875,90.905,90.875,90.893,775099998.0
2005-11-29 19:39:00,90.898,90.91,90.88,90.88,623299999.0
2005-11-29 19:40:00,90.891,90.893,90.866,90.866,837199999.0
2005-11-29 19:41:00,90.88,90.891,90.858,90.874,1149299990.0
2005-11-29 19:42:00,90.895,90.895,90.876,90.877,882999997.0
2005-11-29 19:43:00,90.862,90.886,90.859,90.874,546000004.0
2005-11-29 19:44:00,90.869,90.888,90.853,90.864,736299990.0
2005-11-29 19:45:00,90.878,90.886,90.847,90.87,393400009.0
2005-11-29 19:46:00,90.857,90.899,90.857,90.875,624699995.0
2005-11-29 19:47:00,90.875,90.892,90.864,90.883,408000000.0
2005-11-29 19:48:00,90.874,90.896,90.869,90.886,1116399988.0
2005-11-29 19:49:00,90.873,90.874,90.85,90.867,745100002.0
2005-11-29 19:50:00,90.842,90.862,90.832,90.832,593600000.0
2005-11-29 19:51:00,90.85,90.868,90.831,90.837,596500002.0
2005-11-29 19:52:00,90.856,90.868,90.842,90.844,402200002.0
2005-11-29 19:53:00,90.866,90.906,90.866,90.877,805100001.0
2005-11-29 19:54:00,90.887,90.906,90.874,90.895,734399998.0
2005-11-29 19:55:00,90.893,90.895,90.864,90.869,347100002.0
2005-11-29 19:56:00,90.898,90.922,90.891,90.903,590200001.0
2005-11-29 19:57:00,90.904,90.929,90.887,90.929,603400000.0
2005-11-29 19:58:00,90.922,90.947,90.918,90.947,1033800004.0
2005-11-29 19:59:00,90.942,90.961,90.934,90.948,797199997.0
2005-11-29 20:00:00,90.926,90.943,90.922,90.935,456300000.0
2005-11-29 20:01:00,90.928,90.94,90.913,90.935,438900001.0
2005-11-29 20:02:00,90.935,90.941,90.914,90.92,658399992.0
2005-11-29 20:03:00,90.939,90.981,90.929,90.963,538600000.0
2005-11-29 20:04:00,90.993,91.032,90.976,91.017,500800001.0
2005-11-29 20:05:00,91.038,91.038,91.013,91.018,473099994.0
2005-11-29 20:06:00,91.022,91.03,90.985,90.985,544299993.0
2005-11-29 20:07:00,91.004,91.017,90.983,90.997,494800000.0
2005-11-29 20:08:00,90.99,91.006,90.976,90.995,726500002.0
2005-11-29 20:09:00,90.984,90.989,90.957,90.968,456500001.0
2005-11-29 20:10:00,90.98,90.998,90.969,90.993,637400004.0
2005-11-29 20:11:00,90.994,91.004,90.964,90.98,1641599995.0
2005-11-29 20:12:00,90.967,91.0,90.967,90.995,1423799988.0
2005-11-29 20:13:00,90.983,90.997,90.968,90.986,967899992.0
2005-11-29 20:14:00,90.975,91.001,90.961,90.985,539299998.0
2005-11-29 20:15:00,90.971,90.994,90.966,90.985,923899991.0
2005-11-29 20:16:00,90.984,91.009,90.978,90.998,1365799997.0
2005-11-29 20:17:00,90.999,90.999,90.978,90.982,297100001.0
2005-11-29 20:18:00,91.008,91.008,90.974,90.974,195800000.0
2005-11-29 20:19:00,90.986,91.004,90.964,90.983,1552699987.0
2005-11-29 20:20:00,90.985,90.997,90.962,90.971,1306999992.0
2005-11-29 20:21:00,90.998,91.015,90.984,90.985,435799993.0
2005-11-29 20:22:00,90.989,91.009,90.974,90.981,804999996.0
2005-11-29 20:23:00,90.997,90.998,90.966,90.973,1030699992.0
2005-11-29 20:24:00,90.983,90.983,90.953,90.967,508799995.0
2005-11-29 20:25:00,90.962,90.977,90.94,90.958,741999998.0
2005-11-29 20:26:00,90.957,90.993,90.957,90.99,537099999.0
2005-11-29 20:27:00,90.984,90.996,90.96,90.98,1135799999.0
2005-11-29 20:28:00,90.965,90.978,90.945,90.972,1998499993.0
2005-11-29 20:29:00,91.0,91.02,91.0,91.01,1692000004.0
2005-11-29 20:30:00,91.02,91.02,91.01,91.01,1692000004.0
2005-11-29 20:31:00,90.984,90.996,90.972,90.981,1692000004.0
2005-11-29 20:32:00,91.03,91.03,91.01,91.02,558400005.0
2005-11-29 20:33:00,90.962,90.988,90.949,90.988,558400005.0
2005-11-29 20:34:00,90.987,90.987,90.957,90.962,367400002.0
2005-11-29 20:35:00,90.973,90.973,90.948,90.948,593399999.0
2005-11-29 20:36:00,90.973,90.974,90.941,90.957,690999997.0
2005-11-29 20:37:00,90.963,90.969,90.926,90.929,588399996.0
2005-11-29 20:38:00,90.929,90.962,90.921,90.957,1569999992.0
2005-11-29 20:39:00,90.945,90.967,90.942,90.957,1102899995.0
2005-11-29 20:40:00,90.959,90.976,90.939,90.958,1661199990.0
2005-11-29 20:41:00,90.97,90.976,90.946,90.96,923299999.0
2005-11-29 20:42:00,90.962,90.981,90.944,90.963,1008299997.0
2005-11-29 20:43:00,90.95,90.978,90.94,90.973,589300001.0
2005-11-29 20:44:00,90.962,90.977,90.942,90.965,1206599993.0
2005-11-29 20:45:00,90.961,90.969,90.941,90.941,887999997.0
2005-11-29 20:46:00,90.962,90.965,90.932,90.932,701800004.0
2005-11-29 20:47:00,90.932,90.964,90.932,90.962,1449899994.0
2005-11-29 20:48:00,90.962,90.968,90.941,90.949,752000003.0
2005-11-29 20:49:00,90.97,90.975,90.951,90.952,830599994.0
2005-11-29 20:50:00,90.962,90.963,90.932,90.932,1055399997.0
2005-11-29 20:51:00,90.944,90.972,90.942,90.956,647399995.0
2005-11-29 20:52:00,90.936,90.97,90.924,90.97,543200003.0
2005-11-29 20:53:00,90.968,90.968,90.931,90.95,1482499991.0
2005-11-29 20:54:00,90.957,90.961,90.931,90.946,403099999.0
2005-11-29 20:55:00,90.946,90.957,90.918,90.937,1152799998.0
2005-11-29 20:56:00,90.938,90.969,90.935,90.935,811399995.0
2005-11-29 20:57:00,90.939,90.967,90.937,90.955,1426399996.0
2005-11-29 20:58:00,91.05,91.07,91.05,91.06,2132500004.0
2005-11-29 20:59:00,90.956,90.98,90.925,90.964,2132500004.0
2005-11-29 21:00:00,91.09,91.1,91.05,91.06,881800004.0
2005-11-29 21:01:00,91.05,91.06,91.04,91.05,881800004.0
2005-11-29 21:02:00,90.956,90.987,90.953,90.987,881800004.0
2005-11-29 21:03:00,90.971,90.984,90.953,90.967,593000003.0
2005-11-29 21:04:00,90.956,90.984,90.954,90.954,336499996.0
2005-11-29 21:05:00,90.96,90.977,90.943,90.962,270299998.0
2005-11-29 21:06:00,90.965,90.978,90.951,90.961,674499994.0
2005-11-29 21:07:00,90.975,90.987,90.957,90.979,508700002.0
2005-11-29 21:08:00,90.975,90.985,90.956,90.958,519799998.0
2005-11-29 21:09:00,90.975,90.979,90.956,90.96,218899999.0
2005-11-29 21:10:00,90.969,90.98,90.952,90.973,328599997.0
2005-11-29 21:11:00,90.958,90.974,90.952,90.966,442399997.0
2005-11-29 21:12:00,90.943,90.986,90.943,90.986,541300002.0
2005-11-29 21:13:00,90.987,91.006,90.967,90.978,1167899989.0
2005-11-29 21:14:00,91.005,91.005,90.967,90.985,885999991.0
2005-11-29 21:15:00,91.0,91.011,90.975,90.975,1108399995.0
2005-11-29 21:16:00,90.976,91.002,90.974,90.993,592800001.0
2005-11-29 21:17:00,90.987,91.006,90.972,90.988,1322000008.0
2005-11-29 21:18:00,90.979,90.991,90.96,90.971,703500002.0
2005-11-29 21:19:00,90.983,91.001,90.968,90.993,1156499991.0
2005-11-29 21:20:00,91.008,91.023,90.996,91.014,1720400001.0
2005-11-29 21:21:00,91.02,91.037,90.998,91.003,1697099997.0
2005-11-29 21:22:00,91.017,91.029,90.995,91.009,1594500000.0
2005-11-29 21:23:00,91.01,91.026,90.97,91.0,927699996.0
2005-11-29 21:24:00,90.99,91.001,90.958,90.978,796100002.0
2005-11-29 21:25:00,90.969,90.995,90.967,90.977,1208099998.0
2005-11-29 21:26:00,90.962,90.991,90.962,90.984,481499997.0
2005-11-29 21:27:00,90.974,91.005,90.974,90.995,383499999.0
2005-11-29 21:28:00,90.991,91.007,90.986,91.001,225799998.0
2005-11-29 21:29:00,91.006,91.006,90.962,90.981,637700001.0
2005-11-29 21:30:00,90.995,91.009,90.989,90.99,405100002.0
2005-11-29 21:31:00,90.975,91.008,90.974,91.008,292799998.0
2005-11-29 21:32:00,91.005,91.014,90.983,91.01,1350899999.0
2005-11-29 21:33:00,91.003,91.003,90.981,90.981,225199999.0
2005-11-29 21:34:00,90.982,90.996,90.961,90.98,462399998.0
2005-11-29 21:35:00,90.984,91.005,90.975,90.995,320899997.0
2005-11-29 21:36:00,90.974,91.002,90.974,90.997,156199999.0
2005-11-29 21:37:00,90.969,91.005,90.969,91.005,379600003.0
2005-11-29 21:38:00,91.001,91.002,90.977,90.98,421099995.0
2005-11-29 21:39:00,90.978,91.003,90.971,91.003,269499999.0
2005-11-29 21:40:00,90.992,91.014,90.978,91.003,316500001.0
2005-11-29 21:41:00,90.981,91.001,90.966,90.983,432699999.0
2005-11-29 21:42:00,90.974,90.987,90.952,90.97,541999994.0
2005-11-29 21:43:00,90.965,90.978,90.949,90.973,766899998.0
2005-11-29 21:44:00,90.958,90.98,90.948,90.976,1413899994.0
2005-11-29 21:45:00,90.977,90.985,90.95,90.956,1181699999.0
2005-11-29 21:46:00,90.964,90.983,90.952,90.952,536700001.0
2005-11-29 21:47:00,90.964,90.987,90.964,90.983,930899997.0
2005-11-29 21:48:00,90.991,90.998,90.972,90.976,359899998.0
2005-11-29 21:49:00,90.993,91.015,90.982,91.002,721700006.0
2005-11-29 21:50:00,90.992,91.017,90.992,91.017,96300001.0
2005-11-29 21:51:00,91.02,91.02,90.996,91.013,369500003.0
2005-11-29 21:52:00,90.991,91.026,90.989,91.02,496399999.0
2005-11-29 21:53:00,91.028,91.043,91.018,91.032,282399999.0
2005-11-29 21:54:00,91.026,91.038,91.018,91.036,197299999.0
2005-11-29 21:55:00,91.032,91.052,91.021,91.021,303299994.0
2005-11-29 21:56:00,91.052,91.059,91.04,91.052,607900002.0
2005-11-29 21:57:00,91.039,91.052,91.028,91.043,280600000.0
2005-11-29 21:58:00,91.047,91.058,91.028,91.05,417600006.0
2005-11-29 21:59:00,91.057,91.095,91.026,91.091,630100002.0
2005-11-29 22:00:00,91.072,91.095,91.018,91.04,678099997.0
2005-11-29 22:01:00,91.035,91.043,91.009,91.028,1077800008.0
2005-11-29 22:02:00,91.032,91.046,91.012,91.014,1251299994.0
2005-11-29 22:03:00,91.006,91.034,91.006,91.027,338799996.0
2005-11-29 22:04:00,91.04,91.045,91.016,91.016,749000000.0
2005-11-29 22:05:00,91.027,91.04,91.011,91.02,277100003.0
2005-11-29 22:06:00,91.021,91.041,91.014,91.032,178099999.0
2005-11-29 22:07:00,91.022,91.048,91.022,91.04,130599999.0
2005-11-29 22:08:00,91.045,91.05,91.022,91.022,221599999.0
2005-11-29 22:09:00,91.042,91.046,91.007,91.007,304099997.0
2005-11-29 22:10:00,91.021,91.021,90.982,90.982,286400000.0
2005-11-29 22:11:00,90.998,91.02,90.993,91.012,323800000.0
2005-11-29 22:12:00,90.999,91.023,90.982,91.017,410100002.0
2005-11-29 22:13:00,91.003,91.023,90.991,91.016,535899993.0
2005-11-29 22:14:00,91.013,91.02,90.993,91.002,210599999.0
2005-11-29 22:15:00,91.018,91.026,91.003,91.005,586999999.0
2005-11-29 22:16:00,91.025,91.035,91.008,91.01,498300003.0
2005-11-29 22:17:00,91.013,91.04,91.013,91.04,123199998.0
2005-11-29 22:18:00,91.015,91.036,91.01,91.024,271400001.0
2005-11-29 22:19:00,91.014,91.03,91.0,91.02,209000000.0
2005-11-29 22:20:00,91.025,91.037,91.012,91.025,138500000.0
2005-11-29 22:21:00,91.021,91.049,91.021,91.045,151200001.0
2005-11-29 22:22:00,91.031,91.045,91.016,91.032,395799998.0
2005-11-29 22:23:00,91.033,91.043,91.016,91.027,146300002.0
2005-11-29 22:24:00,91.043,91.043,91.022,91.025,246600001.0
2005-11-29 22:25:00,91.029,91.049,91.029,91.043,306000000.0
2005-11-29 22:26:00,91.027,91.027,91.007,91.008,49899999.0
2005-11-29 22:27:00,91.027,91.027,90.999,91.001,780300004.0
2005-11-29 22:28:00,91.003,91.029,91.0,91.015,365100002.0
2005-11-29 22:29:00,91.023,91.029,90.982,90.982,359099998.0
2005-11-29 22:30:00,91.001,91.027,90.997,91.027,325700000.0
2005-11-29 22:31:00,91.025,91.025,91.006,91.01,119400001.0
2005-11-29 22:32:00,91.02,91.03,91.004,91.005,220299999.0
2005-11-29 22:33:00,91.025,91.028,91.005,91.005,491800000.0
2005-11-29 22:34:00,91.023,91.03,91.004,91.005,576800000.0
2005-11-29 22:35:00,91.03,91.03,91.009,91.01,293899999.0
2005-11-29 22:36:00,91.026,91.043,91.02,91.033,436799996.0
2005-11-29 22:37:00,91.033,91.033,91.01,91.017,154000000.0
2005-11-29 22:38:00,91.033,91.033,91.005,91.005,152300002.0
2005-11-29 22:39:00,91.012,91.033,91.008,91.027,394400002.0
2005-11-29 22:40:00,91.015,91.032,91.009,91.025,264499999.0
2005-11-29 22:41:00,91.025,91.025,91.01,91.01,262399994.0
2005-11-29 22:42:00,91.025,91.036,91.012,91.03,129399999.0
2005-11-29 22:43:00,91.034,91.036,91.007,91.009,628999995.0
2005-11-29 22:44:00,91.029,91.046,91.015,91.015,625200000.0
2005-11-29 22:45:00,91.015,91.033,90.995,91.024,293299999.0
2005-11-29 22:46:00,91.011,91.033,91.001,91.033,428500001.0
2005-11-29 22:47:00,91.037,91.048,91.025,91.029,266300000.0
2005-11-29 22:48:00,91.03,91.05,91.009,91.035,621400008.0
2005-11-29 22:49:00,91.022,91.055,91.022,91.045,563200000.0
2005-11-29 22:50:00,91.053,91.056,91.025,91.025,278700001.0
2005-11-29 22:51:00,91.022,91.051,91.022,91.03,675199997.0
2005-11-29 22:52:00,91.057,91.057,91.038,91.038,260800000.0
2005-11-29 22:53:00,91.058,91.058,90.998,91.027,432200003.0
2005-11-29 22:54:00,91.05,91.06,91.031,91.04,265599996.0
2005-11-29 22:55:00,91.04,91.058,91.036,91.052,495499998.0
2005-11-29 22:56:00,91.048,91.053,91.024,91.024,206799997.0
2005-11-29 22:57:00,91.025,91.047,91.006,91.047,239599997.0
2005-11-29 22:58:00,91.055,91.055,91.04,91.04,38799999.0
2005-11-29 22:59:00,91.062,91.062,90.995,91.003,270800000.0
2005-11-29 23:00:00,91.057,91.07,91.042,91.049,159900001.0
2005-11-29 23:01:00,91.057,91.072,91.047,91.071,144300000.0
2005-11-29 23:02:00,91.067,91.079,91.053,91.078,173000004.0
2005-11-29 23:03:00,91.078,91.079,91.053,91.061,219099999.0
2005-11-29 23:04:00,91.041,91.068,91.033,91.068,163999996.0
2005-11-29 23:05:00,91.061,91.062,91.037,91.043,151300001.0
2005-11-29 23:06:00,91.05,91.055,91.03,91.038,191799999.0
2005-11-29 23:07:00,91.035,91.06,91.032,91.06,183699997.0
2005-11-29 23:08:00,91.057,91.077,91.044,91.045,327899998.0
2005-11-29 23:09:00,91.044,91.063,91.043,91.063,120699999.0
2005-11-29 23:10:00,91.032,91.059,91.032,91.04,181400000.0
2005-11-29 23:11:00,91.06,91.066,91.037,91.047,117300003.0
2005-11-29 23:12:00,91.066,91.078,91.048,91.065,238800002.0
2005-11-29 23:13:00,91.073,91.073,91.05,91.052,101599998.0
2005-11-29 23:14:00,91.062,91.071,91.043,91.062,214499997.0
2005-11-29 23:15:00,91.054,91.07,91.054,91.07,108199999.0
2005-11-29 23:16:00,91.04,91.077,91.04,91.077,200099999.0
2005-11-29 23:17:00,91.07,91.082,91.051,91.07,310600000.0
2005-11-29 23:18:00,91.079,91.084,91.059,91.062,308300000.0
2005-11-29 23:19:00,91.071,91.084,91.059,91.077,233799998.0
2005-11-29 23:20:00,91.078,91.087,91.062,91.075,178699998.0
2005-11-29 23:21:00,91.082,91.088,91.065,91.076,234099997.0
2005-11-29 23:22:00,91.086,91.086,91.056,91.056,121600001.0
2005-11-29 23:23:00,91.087,91.087,91.06,91.073,232999997.0
2005-11-29 23:24:00,91.07,91.094,91.068,91.07,399900003.0
2005-11-29 23:25:00,91.062,91.083,91.055,91.059,281600003.0
2005-11-29 23:26:00,91.076,91.087,91.061,91.078,133500002.0
2005-11-29 23:27:00,91.06,91.075,91.06,91.075,38800000.0
2005-11-29 23:28:00,91.089,91.096,91.077,91.077,196799999.0
2005-11-29 23:29:00,91.082,91.096,91.063,91.091,261599999.0
2005-11-29 23:30:00,91.098,91.098,91.075,91.078,157300000.0
2005-11-29 23:31:00,91.072,91.09,91.069,91.09,152199999.0
2005-11-29 23:32:00,91.086,91.095,91.069,91.069,265499999.0
2005-11-29 23:33:00,91.054,91.087,91.054,91.087,124300001.0
2005-11-29 23:34:00,91.072,91.087,91.049,91.077,359600006.0
2005-11-29 23:35:00,91.062,91.081,91.032,91.073,275100004.0
2005-11-29 23:36:00,91.078,91.078,91.056,91.057,93699998.0
2005-11-29 23:37:00,91.073,91.083,91.066,91.083,57699999.0
2005-11-29 23:38:00,91.085,91.085,91.06,91.07,284900002.0
2005-11-29 23:39:00,91.08,91.09,91.06,91.074,204100000.0
2005-11-29 23:40:00,91.073,91.082,91.052,91.052,273000000.0
2005-11-29 23:41:00,91.059,91.088,91.057,91.088,245299999.0
2005-11-29 23:42:00,91.063,91.089,91.061,91.08,245399998.0
2005-11-29 23:43:00,91.07,91.088,91.07,91.083,240900003.0
2005-11-29 23:44:00,91.05,91.089,91.05,91.083,400699996.0
2005-11-29 23:45:00,91.065,91.065,91.04,91.04,74599999.0
2005-11-29 23:46:00,91.051,91.073,91.051,91.073,71399999.0
2005-11-29 23:47:00,91.046,91.065,91.046,91.064,215599999.0
2005-11-29 23:48:00,91.068,91.07,91.049,91.057,337000001.0
2005-11-29 23:49:00,91.056,91.056,91.028,91.033,141800001.0
2005-11-29 23:50:00,91.038,91.049,91.014,91.035,266099998.0
2005-11-29 23:51:00,91.045,91.05,91.024,91.031,237000002.0
2005-11-29 23:52:00,91.023,91.041,91.023,91.039,223999999.0
2005-11-29 23:53:00,91.017,91.035,90.993,91.018,277300001.0
2005-11-29 23:54:00,91.001,91.026,90.994,91.026,231599999.0
2005-11-29 23:55:00,91.006,91.028,91.006,91.025,258600004.0
2005-11-29 23:56:00,91.03,91.035,91.01,91.01,324399996.0
2005-11-29 23:57:00,91.012,91.042,91.012,91.03,217899998.0
2005-11-29 23:58:00,91.024,91.047,91.018,91.018,221199999.0
2005-11-29 23:59:00,91.02,91.035,91.02,91.035,102300000.0
2005-11-30 00:00:00,91.035,91.04,91.013,91.032,212200002.0
2005-11-30 00:01:00,91.052,91.068,91.028,91.032,276199999.0
2005-11-30 00:02:00,91.041,91.077,91.036,91.047,262499999.0
2005-11-30 00:03:00,91.05,91.069,91.037,91.052,210500001.0
2005-11-30 00:04:00,91.057,91.084,91.039,91.065,354200003.0
2005-11-30 00:05:00,91.06,91.065,91.031,91.045,311099994.0
2005-11-30 00:06:00,91.057,91.07,91.032,91.056,358900000.0
2005-11-30 00:07:00,91.06,91.082,91.04,91.043,228200002.0
2005-11-30 00:08:00,91.053,91.09,91.05,91.057,245000005.0
2005-11-30 00:09:00,91.083,91.102,91.038,91.057,136100000.0
2005-11-30 00:10:00,91.076,91.096,91.063,91.083,264800000.0
2005-11-30 00:11:00,91.058,91.093,91.05,91.093,309399999.0
2005-11-30 00:12:00,91.059,91.075,91.038,91.055,196599997.0
2005-11-30 00:13:00,91.072,91.118,91.069,91.094,206700003.0
2005-11-30 00:14:00,91.089,91.089,91.049,91.069,208399995.0
2005-11-30 00:15:00,91.078,91.08,91.038,91.038,262400000.0
2005-11-30 00:16:00,91.065,91.084,91.042,91.08,225499999.0
2005-11-30 00:17:00,91.071,91.08,91.023,91.031,112999998.0
2005-11-30 00:18:00,91.065,91.076,91.034,91.05,263100000.0
2005-11-30 00:19:00,91.055,91.088,91.038,91.055,392399996.0
2005-11-30 00:20:00,91.094,91.102,91.044,91.044,200499996.0
2005-11-30 00:21:00,91.073,91.088,91.036,91.047,248899998.0
2005-11-30 00:22:00,91.072,91.08,91.042,91.043,219800000.0
2005-11-30 00:23:00,91.05,91.066,91.032,91.048,282300005.0
2005-11-30 00:24:00,91.058,91.075,91.017,91.036,302799996.0
2005-11-30 00:25:00,91.038,91.083,91.016,91.06,165900004.0
2005-11-30 00:26:00,91.034,91.05,91.025,91.028,206699998.0
2005-11-30 00:27:00,91.047,91.055,91.031,91.036,208200001.0
2005-11-30 00:28:00,91.042,91.074,91.022,91.05,396400002.0
2005-11-30 00:29:00,91.072,91.073,91.048,91.064,228599998.0
2005-11-30 00:30:00,91.056,91.067,91.035,91.052,74299998.0
2005-11-30 00:31:00,91.054,91.067,91.043,91.062,178299997.0
2005-11-30 00:32:00,91.067,91.077,91.038,91.057,388799997.0
2005-11-30 00:33:00,91.077,91.077,91.044,91.053,193399998.0
2005-11-30 00:34:00,91.059,91.071,91.023,91.023,86000002.0
2005-11-30 00:35:00,91.06,91.077,91.042,91.064,200599996.0
2005-11-30 00:36:00,91.069,91.089,91.058,91.076,277699996.0
2005-11-30 00:37:00,91.083,91.084,91.055,91.056,314299995.0
2005-11-30 00:38:00,91.062,91.072,91.045,91.055,153399998.0
2005-11-30 00:39:00,91.06,91.08,91.052,91.075,329100002.0
2005-11-30 00:40:00,91.078,91.078,91.047,91.05,322800005.0
2005-11-30 00:41:00,91.06,91.063,91.041,91.048,161199999.0
2005-11-30 00:42:00,91.063,91.063,91.032,91.032,150299998.0
2005-11-30 00:43:00,91.044,91.056,91.029,91.041,46799999.0
2005-11-30 00:44:00,91.053,91.054,91.028,91.028,218699998.0
2005-11-30 00:45:00,91.04,91.065,91.04,91.064,191500000.0
2005-11-30 00:46:00,91.065,91.069,91.05,91.062,204900001.0
2005-11-30 00:47:00,91.043,91.058,91.032,91.048,208799994.0
2005-11-30 00:48:00,91.043,91.048,91.014,91.014,198799998.0
2005-11-30 00:49:00,91.04,91.057,91.025,91.042,95699998.0
2005-11-30 00:50:00,91.044,91.075,91.038,91.06,253400002.0
2005-11-30 00:51:00,91.07,91.088,91.049,91.088,246100000.0
2005-11-30 00:52:00,91.073,91.087,91.06,91.082,151400000.0
2005-11-30 00:53:00,91.088,91.088,91.059,91.064,182899997.0
2005-11-30 00:54:00,91.063,91.074,91.05,91.053,303199994.0
2005-11-30 00:55:00,91.044,91.064,91.036,91.064,259500002.0
2005-11-30 00:56:00,91.033,91.065,91.033,91.057,221600002.0
2005-11-30 00:57:00,91.047,91.058,91.037,91.058,281600005.0
2005-11-30 00:58:00,91.041,91.056,91.018,91.033,126099998.0
2005-11-30 00:59:00,91.043,91.054,91.025,91.039,312100000.0
2005-11-30 01:00:00,91.025,91.06,91.019,91.037,247299996.0
2005-11-30 01:01:00,91.037,91.045,91.018,91.04,226499998.0
2005-11-30 01:02:00,91.038,91.045,91.01,91.031,234199997.0
2005-11-30 01:03:00,91.023,91.048,91.023,91.048,132199999.0
2005-11-30 01:04:00,91.032,91.057,91.028,91.045,193599998.0
2005-11-30 01:05:00,91.021,91.042,91.021,91.042,104600000.0
2005-11-30 01:06:00,91.04,91.053,91.021,91.03,188299996.0
2005-11-30 01:07:00,91.048,91.057,91.026,91.026,239400002.0
2005-11-30 01:08:00,91.052,91.052,91.03,91.035,174800001.0
2005-11-30 01:09:00,91.021,91.048,91.019,91.048,108699999.0
2005-11-30 01:10:00,91.053,91.053,91.033,91.033,165000002.0
2005-11-30 01:11:00,91.053,91.056,91.032,91.042,303199999.0
2005-11-30 01:12:00,91.053,91.058,91.034,91.039,436299998.0
2005-11-30 01:13:00,91.055,91.066,91.033,91.048,238199996.0
2005-11-30 01:14:00,91.05,91.068,91.038,91.058,279600001.0
2005-11-30 01:15:00,91.054,91.067,91.044,91.057,96899999.0
2005-11-30 01:16:00,91.047,91.065,91.038,91.052,258900000.0
2005-11-30 01:17:00,91.034,91.062,91.034,91.058,153700000.0
2005-11-30 01:18:00,91.06,91.06,91.043,91.044,172899995.0
2005-11-30 01:19:00,91.038,91.056,91.034,91.047,145099998.0
2005-11-30 01:20:00,91.015,91.043,91.003,91.021,168799998.0
2005-11-30 01:21:00,91.025,91.035,91.006,91.006,173599996.0
2005-11-30 01:22:00,91.02,91.03,91.004,91.016,50800001.0
2005-11-30 01:23:00,91.008,91.03,91.006,91.025,232000003.0
2005-11-30 01:24:00,91.03,91.045,91.019,91.024,150000001.0
2005-11-30 01:25:00,91.038,91.054,91.027,91.033,354199998.0
2005-11-30 01:26:00,91.049,91.058,91.034,91.038,163800000.0
2005-11-30 01:27:00,91.061,91.068,91.044,91.057,336199996.0
2005-11-30 01:28:00,91.039,91.06,91.02,91.038,102199997.0
2005-11-30 01:29:00,91.003,91.042,91.003,91.029,232699997.0
2005-11-30 01:30:00,91.039,91.056,91.024,91.045,264599997.0
2005-11-30 01:31:00,91.031,91.052,91.025,91.048,278799997.0
2005-11-30 01:32:00,91.03,91.05,91.027,91.05,190499995.0
2005-11-30 01:33:00,91.03,91.045,91.03,91.045,95200003.0
2005-11-30 01:34:00,91.033,91.059,91.028,91.055,269799999.0
2005-11-30 01:35:00,91.053,91.057,91.033,91.057,315199998.0
2005-11-30 01:36:00,91.043,91.057,91.027,91.047,205399997.0
2005-11-30 01:37:00,91.055,91.055,91.025,91.036,206700001.0
2005-11-30 01:38:00,91.046,91.055,91.026,91.05,184100000.0
2005-11-30 01:39:00,91.028,91.056,91.027,91.056,195399996.0
2005-11-30 01:40:00,91.043,91.063,91.041,91.061,325200000.0
2005-11-30 01:41:00,91.062,91.075,91.048,91.062,373899999.0
2005-11-30 01:42:00,91.051,91.069,91.037,91.056,151799999.0
2005-11-30 01:43:00,91.047,91.063,91.042,91.056,168400000.0
2005-11-30 01:44:00,91.04,91.06,91.04,91.06,99600000.0
2005-11-30 01:45:00,91.063,91.063,91.038,91.038,97800001.0
2005-11-30 01:46:00,91.057,91.069,91.044,91.056,131500000.0
2005-11-30 01:47:00,91.048,91.064,91.039,91.061,156700000.0
2005-11-30 01:48:00,91.059,91.078,91.044,91.078,361000000.0
2005-11-30 01:49:00,91.064,91.065,91.041,91.043,330600000.0
2005-11-30 01:50:00,91.027,91.064,91.027,91.054,398300001.0
2005-11-30 01:51:00,91.059,91.064,91.037,91.05,165999999.0
2005-11-30 01:52:00,91.047,91.056,91.033,91.033,229900000.0
2005-11-30 01:53:00,91.049,91.054,91.023,91.023,236199999.0
2005-11-30 01:54:00,91.047,91.055,91.034,91.038,217900001.0
2005-11-30 01:55:00,91.04,91.056,91.029,91.037,214900001.0
2005-11-30 01:56:00,91.032,91.06,91.032,91.055,440399994.0
2005-11-30 01:57:00,91.056,91.065,91.039,91.039,200600002.0
2005-11-30 01:58:00,91.053,91.053,91.027,91.035,464700001.0
2005-11-30 01:59:00,91.033,91.052,91.027,91.044,330699998.0
2005-11-30 02:00:00,91.042,91.052,91.024,91.028,222200003.0
2005-11-30 02:01:00,91.037,91.048,91.009,91.039,308300000.0
2005-11-30 02:02:00,91.047,91.047,91.017,91.039,170400000.0
2005-11-30 02:03:00,91.031,91.045,91.012,91.012,286899999.0
2005-11-30 02:04:00,91.014,91.032,91.005,91.005,180899998.0
2005-11-30 02:05:00,91.013,91.047,91.013,91.047,104199999.0
2005-11-30 02:06:00,91.03,91.054,91.026,91.039,188100002.0
2005-11-30 02:07:00,91.016,91.041,91.013,91.035,225599995.0
2005-11-30 02:08:00,91.035,91.039,91.017,91.024,267100000.0
2005-11-30 02:09:00,91.035,91.048,91.013,91.013,172099997.0
2005-11-30 02:10:00,91.007,91.024,90.997,91.016,255099997.0
2005-11-30 02:11:00,91.011,91.016,90.988,90.989,237499996.0
2005-11-30 02:12:00,90.993,91.012,90.986,90.998,138200001.0
2005-11-30 02:13:00,90.996,90.996,90.973,90.993,181900000.0
2005-11-30 02:14:00,90.996,91.011,90.994,91.011,70899999.0
2005-11-30 02:15:00,91.01,91.017,90.987,90.987,397199998.0
2005-11-30 02:16:00,90.993,91.005,90.973,90.978,276299999.0
2005-11-30 02:17:00,90.998,90.998,90.97,90.97,192200002.0
2005-11-30 02:18:00,90.998,91.0,90.973,90.995,212299998.0
2005-11-30 02:19:00,90.991,91.007,90.974,90.994,196000005.0
2005-11-30 02:20:00,91.003,91.003,90.984,90.986,195800000.0
2005-11-30 02:21:00,90.979,90.979,90.96,90.962,224899996.0
2005-11-30 02:22:00,90.99,90.999,90.971,90.987,153900000.0
2005-11-30 02:23:00,91.002,91.009,90.982,90.991,275200000.0
2005-11-30 02:24:00,90.993,91.015,90.984,91.0,139900000.0
2005-11-30 02:25:00,91.005,91.005,90.971,90.978,324500000.0
2005-11-30 02:26:00,91.011,91.025,91.0,91.019,172699998.0
2005-11-30 02:27:00,91.036,91.038,91.012,91.012,286399995.0
2005-11-30 02:28:00,91.01,91.025,91.01,91.025,20300001.0
2005-11-30 02:29:00,91.024,91.034,91.01,91.014,337499999.0
2005-11-30 02:30:00,90.998,91.032,90.998,91.019,154399998.0
2005-11-30 02:31:00,91.009,91.022,91.0,91.016,239300002.0
2005-11-30 02:32:00,91.011,91.036,91.009,91.016,144699998.0
2005-11-30 02:33:00,91.033,91.035,91.018,91.033,224899998.0
2005-11-30 02:34:00,91.002,91.039,91.002,91.035,176100003.0
2005-11-30 02:35:00,91.025,91.041,91.003,91.017,247500000.0
2005-11-30 02:36:00,91.037,91.048,91.022,91.035,191999999.0
2005-11-30 02:37:00,91.046,91.046,91.01,91.031,242400001.0
2005-11-30 02:38:00,91.048,91.048,91.024,91.034,98000000.0
2005-11-30 02:39:00,91.023,91.038,91.018,91.038,191299996.0
2005-11-30 02:40:00,91.033,91.038,91.01,91.025,302500002.0
2005-11-30 02:41:00,91.027,91.04,91.012,91.032,294299997.0
2005-11-30 02:42:00,91.022,91.026,90.994,91.01,380699999.0
2005-11-30 02:43:00,91.023,91.038,91.011,91.012,139000001.0
2005-11-30 02:44:00,91.032,91.032,91.014,91.016,289399998.0
2005-11-30 02:45:00,90.996,91.02,90.991,91.018,279800003.0
2005-11-30 02:46:00,90.998,91.015,90.966,90.981,228099995.0
2005-11-30 02:47:00,90.967,90.994,90.967,90.986,93399998.0
2005-11-30 02:48:00,90.98,91.002,90.98,91.002,179600000.0
2005-11-30 02:49:00,90.985,91.012,90.985,91.01,176799999.0
2005-11-30 02:50:00,91.017,91.017,90.992,90.992,122100000.0
2005-11-30 02:51:00,90.992,91.011,90.984,91.002,144699997.0
2005-11-30 02:52:00,90.979,90.999,90.976,90.993,314800000.0
2005-11-30 02:53:00,90.971,90.997,90.965,90.99,287800000.0
2005-11-30 02:54:00,90.983,91.028,90.962,91.008,151699998.0
2005-11-30 02:55:00,91.044,91.044,91.009,91.009,406499999.0
2005-11-30 02:56:00,91.033,91.045,91.017,91.017,293499998.0
2005-11-30 02:57:00,91.023,91.032,91.003,91.01,199600003.0
2005-11-30 02:58:00,91.012,91.013,90.989,91.013,256800002.0
2005-11-30 02:59:00,91.003,91.03,91.002,91.017,325300001.0
2005-11-30 03:00:00,91.015,91.028,90.991,91.014,306700009.0
2005-11-30 03:01:00,91.012,91.031,91.004,91.027,209299998.0
2005-11-30 03:02:00,91.013,91.026,90.998,91.009,115699999.0
2005-11-30 03:03:00,90.994,91.02,90.991,91.011,271899997.0
2005-11-30 03:04:00,90.98,90.999,90.98,90.989,173800001.0
2005-11-30 03:05:00,90.985,90.998,90.971,90.986,226699996.0
2005-11-30 03:06:00,90.978,90.996,90.968,90.97,216800001.0
2005-11-30 03:07:00,90.984,91.006,90.978,91.002,209400001.0
2005-11-30 03:08:00,91.006,91.006,90.975,90.98,356500004.0
2005-11-30 03:09:00,90.982,91.006,90.982,91.006,144499998.0
2005-11-30 03:10:00,91.006,91.018,90.994,91.002,232399999.0
2005-11-30 03:11:00,91.022,91.022,90.99,90.994,229799996.0
2005-11-30 03:12:00,90.986,91.014,90.986,91.012,141699996.0
2005-11-30 03:13:00,91.019,91.027,91.003,91.004,235500002.0
2005-11-30 03:14:00,91.019,91.033,91.007,91.019,199800000.0
2005-11-30 03:15:00,91.008,91.025,91.0,91.019,216500000.0
2005-11-30 03:16:00,91.026,91.026,90.998,90.998,111900001.0
2005-11-30 03:17:00,91.001,91.025,90.999,91.005,398699996.0
2005-11-30 03:18:00,91.009,91.029,90.997,91.025,182500002.0
2005-11-30 03:19:00,91.029,91.044,91.015,91.029,218499996.0
2005-11-30 03:20:00,91.008,91.026,91.0,91.004,219900000.0
2005-11-30 03:21:00,91.009,91.033,91.005,91.033,309699999.0
2005-11-30 03:22:00,91.015,91.035,91.01,91.027,302200000.0
2005-11-30 03:23:00,91.016,91.028,91.0,91.015,129899997.0
2005-11-30 03:24:00,91.013,91.016,90.99,90.999,183599999.0
2005-11-30 03:25:00,91.021,91.021,90.989,90.992,399699998.0
2005-11-30 03:26:00,90.998,91.02,90.994,91.02,161000000.0
2005-11-30 03:27:00,91.003,91.012,90.983,90.988,64100000.0
2005-11-30 03:28:00,90.998,91.006,90.98,90.99,258299996.0
2005-11-30 03:29:00,90.995,90.997,90.982,90.982,112999999.0
2005-11-30 03:30:00,90.989,91.003,90.973,90.99,274300004.0
2005-11-30 03:31:00,90.981,90.995,90.956,90.968,156499999.0
2005-11-30 03:32:00,90.983,90.998,90.972,90.986,297199994.0
2005-11-30 03:33:00,90.988,91.004,90.976,90.98,273699998.0
2005-11-30 03:34:00,90.982,91.0,90.974,90.994,211000001.0
2005-11-30 03:35:00,90.976,91.005,90.975,90.988,238700001.0
2005-11-30 03:36:00,90.99,90.998,90.977,90.981,199999999.0
2005-11-30 03:37:00,90.992,91.004,90.975,90.975,310600005.0
2005-11-30 03:38:00,90.977,91.014,90.977,91.006,144000000.0
2005-11-30 03:39:00,90.995,91.022,90.985,90.999,217400000.0
2005-11-30 03:40:00,91.017,91.038,91.002,91.008,160200001.0
2005-11-30 03:41:00,91.018,91.018,90.991,91.015,117800000.0
2005-11-30 03:42:00,91.003,91.008,90.982,90.996,297900000.0
2005-11-30 03:43:00,91.003,91.018,90.997,91.004,275300004.0
2005-11-30 03:44:00,90.998,91.025,90.965,91.025,272100001.0
2005-11-30 03:45:00,91.005,91.03,91.0,91.022,298199999.0
2005-11-30 03:46:00,90.99,91.02,90.989,91.015,301300000.0
2005-11-30 03:47:00,91.012,91.025,91.002,91.015,177000006.0
2005-11-30 03:48:00,91.011,91.011,90.983,90.983,91499999.0
2005-11-30 03:49:00,91.008,91.008,90.984,90.992,259099994.0
2005-11-30 03:50:00,90.981,91.005,90.971,90.995,255700001.0
2005-11-30 03:51:00,91.004,91.009,90.978,90.978,128700000.0
2005-11-30 03:52:00,90.981,91.007,90.975,91.001,226100003.0
2005-11-30 03:53:00,90.975,91.0,90.975,90.995,226799999.0
2005-11-30 03:54:00,90.993,90.997,90.972,90.979,314699994.0
2005-11-30 03:55:00,90.997,90.997,90.969,90.992,207199999.0
2005-11-30 03:56:00,90.994,91.002,90.979,90.997,171199999.0
2005-11-30 03:57:00,90.997,91.002,90.98,90.98,141099998.0
2005-11-30 03:58:00,90.979,91.002,90.971,90.99,175599998.0
2005-11-30 03:59:00,90.987,91.005,90.974,90.986,306099994.0
2005-11-30 04:00:00,90.974,91.002,90.974,90.987,259999998.0
2005-11-30 04:01:00,90.988,91.0,90.981,91.0,302099998.0
2005-11-30 04:02:00,90.992,90.992,90.974,90.974,36699999.0
2005-11-30 04:03:00,90.995,90.995,90.98,90.98,62099999.0
2005-11-30 04:04:00,90.985,90.991,90.965,90.97,196100000.0
2005-11-30 04:05:00,90.985,90.985,90.97,90.97,78099998.0
2005-11-30 04:06:00,90.95,90.99,90.95,90.99,193499998.0
2005-11-30 04:07:00,90.983,90.993,90.973,90.985,33700000.0
2005-11-30 04:08:00,90.982,90.994,90.97,90.982,197599998.0
2005-11-30 04:09:00,90.969,90.987,90.96,90.978,259999998.0
2005-11-30 04:10:00,90.971,90.996,90.971,90.991,215800000.0
2005-11-30 04:11:00,90.982,90.997,90.965,90.968,193900002.0
2005-11-30 04:12:00,90.978,91.002,90.964,90.992,164700000.0
2005-11-30 04:13:00,90.999,91.004,90.986,90.987,175000001.0
2005-11-30 04:14:00,90.988,90.995,90.975,90.978,197100003.0
2005-11-30 04:15:00,90.992,90.998,90.974,90.986,199200000.0
2005-11-30 04:16:00,90.982,91.0,90.979,90.995,147699998.0
2005-11-30 04:17:00,90.983,91.008,90.983,90.991,175799997.0
2005-11-30 04:18:00,90.977,91.0,90.977,90.995,207399998.0
2005-11-30 04:19:00,90.995,90.995,90.98,90.98,46999999.0
2005-11-30 04:20:00,90.963,91.003,90.963,91.003,408200003.0
2005-11-30 04:21:00,90.993,91.008,90.981,91.0,89600001.0
2005-11-30 04:22:00,90.992,91.009,90.987,91.009,136900003.0
2005-11-30 04:23:00,91.008,91.008,90.987,90.998,237100003.0
2005-11-30 04:24:00,90.992,90.997,90.972,90.977,229500000.0
2005-11-30 04:25:00,90.993,91.005,90.983,90.997,223300001.0
2005-11-30 04:26:00,90.987,90.987,90.959,90.959,77100000.0
2005-11-30 04:27:00,90.97,90.982,90.953,90.964,159099999.0
2005-11-30 04:28:00,90.988,91.0,90.976,90.992,160299998.0
2005-11-30 04:29:00,90.996,90.996,90.976,90.992,156900004.0
2005-11-30 04:30:00,90.981,91.006,90.973,91.006,166099999.0
2005-11-30 04:31:00,91.003,91.006,90.983,90.987,219800001.0
2005-11-30 04:32:00,91.009,91.014,90.988,91.0,145200001.0
2005-11-30 04:33:00,90.981,91.002,90.98,90.996,113500002.0
2005-11-30 04:34:00,90.968,90.997,90.968,90.971,242299996.0
2005-11-30 04:35:00,90.99,91.003,90.977,90.99,119400001.0
2005-11-30 04:36:00,90.981,91.003,90.977,90.99,169999997.0
2005-11-30 04:37:00,90.974,90.997,90.974,90.98,179399999.0
2005-11-30 04:38:00,90.978,90.996,90.973,90.993,238900000.0
2005-11-30 04:39:00,91.013,91.013,90.978,90.98,329500004.0
2005-11-30 04:40:00,90.993,91.011,90.985,91.011,148099998.0
2005-11-30 04:41:00,90.987,91.007,90.972,91.007,248399998.0
2005-11-30 04:42:00,90.991,91.005,90.977,90.995,133299998.0
2005-11-30 04:43:00,90.967,90.983,90.964,90.982,203300001.0
2005-11-30 04:44:00,90.988,90.988,90.964,90.964,309800001.0
2005-11-30 04:45:00,90.972,90.983,90.964,90.967,178499997.0
2005-11-30 04:46:00,90.984,90.984,90.958,90.964,201799999.0
2005-11-30 04:47:00,90.96,90.98,90.952,90.97,241200002.0
2005-11-30 04:48:00,90.96,90.975,90.96,90.975,50600001.0
2005-11-30 04:49:00,90.976,90.976,90.943,90.953,207300002.0
2005-11-30 04:50:00,90.972,90.974,90.949,90.956,267400000.0
2005-11-30 04:51:00,90.967,90.971,90.944,90.944,228499998.0
2005-11-30 04:52:00,90.948,90.975,90.939,90.958,189799998.0
2005-11-30 04:53:00,90.978,90.985,90.951,90.958,197100000.0
2005-11-30 04:54:00,90.977,90.977,90.949,90.951,178699999.0
2005-11-30 04:55:00,90.966,90.988,90.962,90.962,213900000.0
2005-11-30 04:56:00,90.975,90.985,90.955,90.963,276100004.0
2005-11-30 04:57:00,90.979,90.986,90.966,90.966,233999999.0
2005-11-30 04:58:00,90.984,90.984,90.967,90.967,85200000.0
2005-11-30 04:59:00,90.992,90.994,90.96,90.974,192899998.0
2005-11-30 05:00:00,90.963,90.995,90.963,90.995,229700000.0
2005-11-30 05:01:00,90.951,90.988,90.951,90.988,156100001.0
2005-11-30 05:02:00,90.961,90.985,90.945,90.985,209700001.0
2005-11-30 05:03:00,90.98,90.99,90.976,90.988,75000000.0
2005-11-30 05:04:00,90.963,90.98,90.952,90.975,141100003.0
2005-11-30 05:05:00,90.955,90.981,90.948,90.965,220500005.0
2005-11-30 05:06:00,90.94,90.964,90.935,90.946,186400001.0
2005-11-30 05:07:00,90.965,90.965,90.946,90.946,18500000.0
2005-11-30 05:08:00,90.94,90.963,90.939,90.943,144500001.0
2005-11-30 05:09:00,90.962,90.962,90.923,90.937,235400001.0
2005-11-30 05:10:00,90.94,90.966,90.929,90.964,244999997.0
2005-11-30 05:11:00,90.964,90.964,90.928,90.928,124600004.0
2005-11-30 05:12:00,90.942,90.966,90.942,90.948,79599999.0
2005-11-30 05:13:00,90.964,90.975,90.955,90.957,148000003.0
2005-11-30 05:14:00,90.958,90.975,90.956,90.973,198899999.0
2005-11-30 05:15:00,90.957,90.974,90.952,90.953,166099999.0
2005-11-30 05:16:00,90.971,90.984,90.963,90.97,237599998.0
2005-11-30 05:17:00,90.957,90.974,90.957,90.974,54500000.0
2005-11-30 05:18:00,90.972,90.985,90.951,90.969,259100002.0
2005-11-30 05:19:00,90.955,90.968,90.951,90.965,118400000.0
2005-11-30 05:20:00,90.947,90.97,90.934,90.946,207099997.0
2005-11-30 05:21:00,90.973,90.973,90.946,90.946,197500000.0
2005-11-30 05:22:00,90.949,90.97,90.945,90.967,236199999.0
2005-11-30 05:23:00,90.967,90.985,90.956,90.982,242700002.0
2005-11-30 05:24:00,90.949,90.967,90.948,90.966,123700004.0
2005-11-30 05:25:00,90.972,90.978,90.947,90.978,288300003.0
2005-11-30 05:26:00,90.962,90.975,90.95,90.961,90399999.0
2005-11-30 05:27:00,90.956,90.968,90.946,90.963,147799998.0
2005-11-30 05:28:00,90.934,90.957,90.934,90.957,48300000.0
2005-11-30 05:29:00,90.947,90.968,90.947,90.951,200099998.0
2005-11-30 05:30:00,90.963,90.974,90.946,90.96,173300001.0
2005-11-30 05:31:00,90.969,90.971,90.955,90.955,62500000.0
2005-11-30 05:32:00,90.961,90.983,90.961,90.975,267499999.0
2005-11-30 05:33:00,90.973,90.984,90.959,90.968,155700000.0
2005-11-30 05:34:00,90.965,90.976,90.965,90.974,46000000.0
2005-11-30 05:35:00,90.957,90.971,90.95,90.971,189700004.0
2005-11-30 05:36:00,90.972,90.982,90.951,90.967,142499998.0
2005-11-30 05:37:00,90.969,90.982,90.96,90.96,199400006.0
2005-11-30 05:38:00,90.978,90.982,90.96,90.964,127899999.0
2005-11-30 05:39:00,90.968,90.978,90.953,90.958,174099998.0
2005-11-30 05:40:00,90.97,90.97,90.938,90.944,187600001.0
2005-11-30 05:41:00,90.943,90.959,90.94,90.954,271600002.0
2005-11-30 05:42:00,90.947,90.947,90.929,90.929,30099999.0
2005-11-30 05:43:00,90.931,90.948,90.919,90.948,136600000.0
2005-11-30 05:44:00,90.924,90.951,90.924,90.942,253600003.0
2005-11-30 05:45:00,90.934,90.952,90.93,90.949,242899996.0
2005-11-30 05:46:00,90.942,90.942,90.913,90.935,207400000.0
2005-11-30 05:47:00,90.923,90.923,90.86,90.901,161099998.0
2005-11-30 05:48:00,90.927,90.927,90.901,90.901,144800001.0
2005-11-30 05:49:00,90.927,90.935,90.903,90.925,176300002.0
2005-11-30 05:50:00,90.891,90.914,90.886,90.904,71100000.0
2005-11-30 05:51:00,90.895,90.91,90.877,90.908,246500000.0
2005-11-30 05:52:00,90.872,90.904,90.872,90.896,196900001.0
2005-11-30 05:53:00,90.902,90.908,90.887,90.896,183399997.0
2005-11-30 05:54:00,90.888,90.905,90.884,90.898,167400000.0
2005-11-30 05:55:00,90.889,90.905,90.868,90.884,224299997.0
2005-11-30 05:56:00,90.89,90.905,90.89,90.905,5200000.0
2005-11-30 05:57:00,90.912,90.913,90.898,90.898,115699999.0
2005-11-30 05:58:00,90.893,90.913,90.884,90.902,303099999.0
2005-11-30 05:59:00,90.905,90.916,90.887,90.907,180299997.0
2005-11-30 06:00:00,90.888,90.92,90.888,90.908,228900002.0
2005-11-30 06:01:00,90.909,90.923,90.889,90.902,295299997.0
2005-11-30 06:02:00,90.912,90.918,90.888,90.909,182699999.0
2005-11-30 06:03:00,90.893,90.911,90.889,90.901,112599999.0
2005-11-30 06:04:00,90.889,90.91,90.885,90.896,205400001.0
2005-11-30 06:05:00,90.898,90.909,90.877,90.877,346899998.0
2005-11-30 06:06:00,90.903,90.911,90.884,90.893,342800001.0
2005-11-30 06:07:00,90.892,90.897,90.873,90.895,280900001.0
2005-11-30 06:08:00,90.888,90.9,90.877,90.9,254900002.0
2005-11-30 06:09:00,90.895,90.912,90.88,90.903,178999997.0
2005-11-30 06:10:00,90.889,90.91,90.883,90.9,302400002.0
2005-11-30 06:11:00,90.883,90.906,90.868,90.892,225999995.0
2005-11-30 06:12:00,90.897,90.905,90.877,90.898,284500000.0
2005-11-30 06:13:00,90.899,90.901,90.884,90.886,102599999.0
2005-11-30 06:14:00,90.895,90.915,90.895,90.895,189399998.0
2005-11-30 06:15:00,90.885,90.915,90.885,90.904,285900001.0
2005-11-30 06:16:00,90.883,90.907,90.883,90.907,8200000.0
2005-11-30 06:17:00,90.87,90.897,90.87,90.897,180699996.0
2005-11-30 06:18:00,90.903,90.903,90.876,90.882,211600002.0
2005-11-30 06:19:00,90.89,90.902,90.867,90.89,259599998.0
2005-11-30 06:20:00,90.896,90.896,90.885,90.885,70100001.0
2005-11-30 06:21:00,90.873,90.895,90.872,90.878,210099996.0
2005-11-30 06:22:00,90.885,90.885,90.87,90.87,49799999.0
2005-11-30 06:23:00,90.878,90.886,90.866,90.886,98499999.0
2005-11-30 06:24:00,90.867,90.891,90.865,90.883,202800002.0
2005-11-30 06:25:00,90.858,90.902,90.858,90.887,210200001.0
2005-11-30 06:26:00,90.877,90.905,90.877,90.885,124500000.0
2005-11-30 06:27:00,90.897,90.904,90.879,90.9,312299996.0
2005-11-30 06:28:00,90.902,90.902,90.859,90.859,232900000.0
2005-11-30 06:29:00,90.875,90.891,90.874,90.882,124299999.0
2005-11-30 06:30:00,90.877,90.902,90.877,90.902,81000000.0
2005-11-30 06:31:00,90.897,90.905,90.878,90.902,256299999.0
2005-11-30 06:32:00,90.897,90.902,90.881,90.883,289699996.0
2005-11-30 06:33:00,90.899,90.911,90.885,90.9,287399999.0
2005-11-30 06:34:00,90.897,90.907,90.876,90.884,236999999.0
2005-11-30 06:35:00,90.906,90.906,90.87,90.883,231399999.0
2005-11-30 06:36:00,90.892,90.898,90.878,90.88,132099998.0
2005-11-30 06:37:00,90.898,90.901,90.879,90.901,259700001.0
2005-11-30 06:38:00,90.909,90.909,90.879,90.879,42500001.0
2005-11-30 06:39:00,90.901,90.923,90.896,90.922,235299998.0
2005-11-30 06:40:00,90.925,90.937,90.912,90.924,144699997.0
2005-11-30 06:41:00,90.936,90.943,90.919,90.92,402099991.0
2005-11-30 06:42:00,90.915,90.934,90.9,90.92,241699998.0
2005-11-30 06:43:00,90.92,90.92,90.901,90.901,176700000.0
2005-11-30 06:44:00,90.905,90.915,90.895,90.903,149699999.0
2005-11-30 06:45:00,90.887,90.915,90.887,90.913,301500004.0
2005-11-30 06:46:00,90.907,90.907,90.882,90.882,225100001.0
2005-11-30 06:47:00,90.889,90.902,90.872,90.892,244200001.0
2005-11-30 06:48:00,90.881,90.914,90.881,90.896,166099996.0
2005-11-30 06:49:00,90.901,90.913,90.888,90.908,63499999.0
2005-11-30 06:50:00,90.912,90.922,90.869,90.899,163600002.0
2005-11-30 06:51:00,90.908,90.934,90.907,90.932,235300001.0
2005-11-30 06:52:00,90.925,90.933,90.894,90.907,107700001.0
2005-11-30 06:53:00,90.916,90.928,90.895,90.913,209400003.0
2005-11-30 06:54:00,90.915,90.915,90.893,90.899,169400000.0
2005-11-30 06:55:00,90.908,90.92,90.899,90.915,240300000.0
2005-11-30 06:56:00,90.903,90.926,90.895,90.923,239999998.0
2005-11-30 06:57:00,90.911,90.925,90.9,90.904,206300002.0
2005-11-30 06:58:00,90.921,90.932,90.896,90.923,237199999.0
2005-11-30 06:59:00,90.927,90.937,90.909,90.916,209099997.0
2005-11-30 07:00:00,90.923,90.923,90.893,90.893,181800001.0
2005-11-30 07:01:00,90.918,90.918,90.893,90.906,287099999.0
2005-11-30 07:02:00,90.895,90.915,90.888,90.912,251500002.0
2005-11-30 07:03:00,90.912,90.912,90.882,90.882,101300001.0
2005-11-30 07:04:00,90.904,90.908,90.884,90.895,112399999.0
2005-11-30 07:05:00,90.909,90.916,90.892,90.894,110100001.0
2005-11-30 07:06:00,90.882,90.9,90.881,90.9,168699998.0
2005-11-30 07:07:00,90.901,90.911,90.893,90.911,86299999.0
2005-11-30 07:08:00,90.909,90.909,90.876,90.876,154700000.0
2005-11-30 07:09:00,90.904,90.911,90.897,90.903,27700000.0
2005-11-30 07:10:00,90.908,90.92,90.895,90.895,214199998.0
2005-11-30 07:11:00,90.902,90.913,90.894,90.909,96300001.0
2005-11-30 07:12:00,90.91,90.92,90.886,90.892,184799998.0
2005-11-30 07:13:00,90.906,90.918,90.891,90.911,224300002.0
2005-11-30 07:14:00,90.907,90.915,90.89,90.89,294999996.0
2005-11-30 07:15:00,90.896,90.916,90.894,90.912,198400001.0
2005-11-30 07:16:00,90.912,90.923,90.887,90.904,261599995.0
2005-11-30 07:17:00,90.897,90.924,90.897,90.922,300000004.0
2005-11-30 07:18:00,90.929,90.931,90.914,90.916,33000000.0
2005-11-30 07:19:00,90.932,90.935,90.911,90.911,348399999.0
2005-11-30 07:20:00,90.91,90.933,90.909,90.925,143100000.0
2005-11-30 07:21:00,90.924,90.937,90.914,90.921,260599999.0
2005-11-30 07:22:00,90.913,90.929,90.907,90.926,58199999.0
2005-11-30 07:23:00,90.942,90.947,90.913,90.922,252300002.0
2005-11-30 07:24:00,90.924,90.943,90.924,90.942,253999999.0
2005-11-30 07:25:00,90.917,90.932,90.911,90.924,250300001.0
2005-11-30 07:26:00,90.932,90.932,90.891,90.91,305399996.0
2005-11-30 07:27:00,90.893,90.921,90.893,90.921,185900003.0
2005-11-30 07:28:00,90.908,90.929,90.904,90.917,179700001.0
2005-11-30 07:29:00,90.906,90.925,90.893,90.915,176999997.0
2005-11-30 07:30:00,90.92,90.928,90.912,90.925,66800000.0
2005-11-30 07:31:00,90.902,90.919,90.891,90.902,66100001.0
2005-11-30 07:32:00,90.897,90.905,90.88,90.891,173900003.0
2005-11-30 07:33:00,90.905,90.911,90.864,90.886,253499997.0
2005-11-30 07:34:00,90.903,90.918,90.885,90.888,218299998.0
2005-11-30 07:35:00,90.895,90.906,90.873,90.88,313999998.0
2005-11-30 07:36:00,90.885,90.902,90.872,90.892,171099999.0
2005-11-30 07:37:00,90.903,90.906,90.881,90.892,194100000.0
2005-11-30 07:38:00,90.878,90.901,90.878,90.886,250300002.0
2005-11-30 07:39:00,90.892,90.897,90.872,90.872,328299998.0
2005-11-30 07:40:00,90.877,90.895,90.875,90.887,197499998.0
2005-11-30 07:41:00,90.89,90.89,90.862,90.874,265000007.0
2005-11-30 07:42:00,90.886,90.894,90.868,90.878,290699998.0
2005-11-30 07:43:00,90.885,90.895,90.873,90.88,252400000.0
2005-11-30 07:44:00,90.886,90.895,90.866,90.89,84499999.0
2005-11-30 07:45:00,90.881,90.891,90.863,90.865,255799992.0
2005-11-30 07:46:00,90.879,90.886,90.849,90.874,330600000.0
2005-11-30 07:47:00,90.857,90.879,90.855,90.879,260599999.0
2005-11-30 07:48:00,90.875,90.877,90.856,90.873,180100001.0
2005-11-30 07:49:00,90.858,90.875,90.854,90.868,144100000.0
2005-11-30 07:50:00,90.843,90.861,90.833,90.847,233599998.0
2005-11-30 07:51:00,90.841,90.855,90.826,90.838,101399998.0
2005-11-30 07:52:00,90.81,90.842,90.81,90.83,219500000.0
2005-11-30 07:53:00,90.83,90.833,90.789,90.789,196600003.0
2005-11-30 07:54:00,90.789,90.82,90.789,90.82,62599999.0
2005-11-30 07:55:00,90.823,90.837,90.815,90.835,264200001.0
2005-11-30 07:56:00,90.818,90.856,90.818,90.83,272399998.0
2005-11-30 07:57:00,90.842,90.848,90.811,90.811,247999996.0
2005-11-30 07:58:00,90.818,90.838,90.803,90.821,116300000.0
2005-11-30 07:59:00,90.839,90.847,90.82,90.82,131600000.0
2005-11-30 08:00:00,90.822,90.839,90.819,90.819,178299999.0
2005-11-30 08:01:00,90.819,90.845,90.819,90.839,286400004.0
2005-11-30 08:02:00,90.853,90.853,90.83,90.83,184699999.0
2005-11-30 08:03:00,90.826,90.855,90.819,90.854,260600003.0
2005-11-30 08:04:00,90.863,90.868,90.843,90.847,148799999.0
2005-11-30 08:05:00,90.847,90.856,90.824,90.824,199000002.0
2005-11-30 08:06:00,90.839,90.853,90.827,90.83,224899995.0
2005-11-30 08:07:00,90.821,90.854,90.821,90.844,268399999.0
2005-11-30 08:08:00,90.843,90.875,90.843,90.865,251999997.0
2005-11-30 08:09:00,90.866,90.891,90.849,90.88,233299996.0
2005-11-30 08:10:00,90.882,90.896,90.869,90.885,212899997.0
2005-11-30 08:11:00,90.893,90.914,90.88,90.88,216800000.0
2005-11-30 08:12:00,90.884,90.912,90.877,90.896,287499998.0
2005-11-30 08:13:00,90.898,90.898,90.869,90.869,201999998.0
2005-11-30 08:14:00,90.885,90.898,90.873,90.892,399900000.0
2005-11-30 08:15:00,90.878,90.893,90.852,90.87,181300001.0
2005-11-30 08:16:00,90.868,90.882,90.84,90.865,238599996.0
2005-11-30 08:17:00,90.873,90.873,90.854,90.854,79000001.0
2005-11-30 08:18:00,90.866,90.877,90.851,90.857,283799997.0
2005-11-30 08:19:00,90.878,90.885,90.851,90.876,187900000.0
2005-11-30 08:20:00,90.862,90.875,90.842,90.86,142099999.0
2005-11-30 08:21:00,90.871,90.878,90.852,90.865,133999998.0
2005-11-30 08:22:00,90.862,90.886,90.855,90.868,155699999.0
2005-11-30 08:23:00,90.862,90.874,90.846,90.847,226400006.0
2005-11-30 08:24:00,90.862,90.885,90.853,90.87,298300002.0
2005-11-30 08:25:00,90.856,90.883,90.856,90.883,127400001.0
2005-11-30 08:26:00,90.859,90.876,90.853,90.866,255700000.0
2005-11-30 08:27:00,90.849,90.881,90.849,90.875,360800002.0
2005-11-30 08:28:00,90.873,90.905,90.856,90.889,384100001.0
2005-11-30 08:29:00,90.896,90.92,90.888,90.913,251200001.0
2005-11-30 08:30:00,90.911,90.925,90.888,90.915,222399998.0
2005-11-30 08:31:00,90.912,90.922,90.887,90.907,136800000.0
2005-11-30 08:32:00,90.888,90.913,90.888,90.894,243199996.0
2005-11-30 08:33:00,90.898,90.907,90.876,90.892,203200000.0
2005-11-30 08:34:00,90.88,90.905,90.874,90.897,189900002.0
2005-11-30 08:35:00,90.893,90.899,90.878,90.887,166500000.0
2005-11-30 08:36:00,90.895,90.901,90.869,90.883,317499997.0
2005-11-30 08:37:00,90.889,90.906,90.869,90.885,215299999.0
2005-11-30 08:38:00,90.865,90.89,90.862,90.89,156600000.0
2005-11-30 08:39:00,90.878,90.894,90.861,90.88,247399997.0
2005-11-30 08:40:00,90.881,90.893,90.873,90.885,230600004.0
2005-11-30 08:41:00,90.889,90.911,90.876,90.892,211300000.0
2005-11-30 08:42:00,90.899,90.914,90.878,90.914,140299998.0
2005-11-30 08:43:00,90.916,90.925,90.897,90.91,163599999.0
2005-11-30 08:44:00,90.912,90.922,90.886,90.906,187699995.0
2005-11-30 08:45:00,90.917,90.917,90.89,90.895,222299999.0
2005-11-30 08:46:00,90.893,90.901,90.874,90.882,204999998.0
2005-11-30 08:47:00,90.885,90.915,90.885,90.906,212099998.0
2005-11-30 08:48:00,90.902,90.904,90.874,90.874,373000004.0
2005-11-30 08:49:00,90.881,90.888,90.864,90.876,206599997.0
2005-11-30 08:50:00,90.851,90.898,90.851,90.898,123500000.0
2005-11-30 08:51:00,90.904,90.91,90.862,90.862,259700000.0
2005-11-30 08:52:00,90.907,90.907,90.886,90.886,57100000.0
2005-11-30 08:53:00,90.913,90.921,90.888,90.891,279600003.0
2005-11-30 08:54:00,90.906,90.914,90.893,90.896,149600001.0
2005-11-30 08:55:00,90.913,90.921,90.887,90.887,175899998.0
2005-11-30 08:56:00,90.892,90.91,90.881,90.899,195499997.0
2005-11-30 08:57:00,90.892,90.917,90.89,90.917,286500002.0
2005-11-30 08:58:00,90.917,90.917,90.891,90.896,210900002.0
2005-11-30 08:59:00,90.91,90.915,90.89,90.899,74700000.0
2005-11-30 09:00:00,90.902,90.916,90.883,90.915,391900004.0
2005-11-30 09:01:00,90.901,90.903,90.877,90.877,255399996.0
2005-11-30 09:02:00,90.904,90.918,90.891,90.9,315100005.0
2005-11-30 09:03:00,90.907,90.914,90.888,90.891,318899998.0
2005-11-30 09:04:00,90.884,90.92,90.884,90.913,174399999.0
2005-11-30 09:05:00,90.898,90.913,90.867,90.893,238299996.0
2005-11-30 09:06:00,90.896,90.896,90.856,90.856,144799999.0
2005-11-30 09:07:00,90.864,90.885,90.855,90.873,211399996.0
2005-11-30 09:08:00,90.868,90.885,90.843,90.857,250500000.0
2005-11-30 09:09:00,90.875,90.889,90.86,90.874,253799996.0
2005-11-30 09:10:00,90.875,90.892,90.869,90.892,297200001.0
2005-11-30 09:11:00,90.898,90.902,90.882,90.887,71699999.0
2005-11-30 09:12:00,90.887,90.907,90.881,90.902,231100002.0
2005-11-30 09:13:00,90.895,90.897,90.881,90.883,45500000.0
2005-11-30 09:14:00,90.871,90.894,90.868,90.872,160900001.0
2005-11-30 09:15:00,90.897,90.897,90.87,90.87,204700000.0
2005-11-30 09:16:00,90.898,90.901,90.874,90.874,174399998.0
2005-11-30 09:17:00,90.898,90.91,90.88,90.89,334199999.0
2005-11-30 09:18:00,90.908,90.917,90.891,90.899,21600000.0
2005-11-30 09:19:00,90.913,90.937,90.907,90.91,176599998.0
2005-11-30 09:20:00,90.924,90.945,90.914,90.942,318899998.0
2005-11-30 09:21:00,90.934,90.95,90.917,90.931,262199997.0
2005-11-30 09:22:00,90.936,90.962,90.936,90.954,282799999.0
2005-11-30 09:23:00,90.945,90.952,90.916,90.916,112400000.0
2005-11-30 09:24:00,90.923,90.932,90.906,90.922,154900002.0
2005-11-30 09:25:00,90.908,90.931,90.889,90.923,379399998.0
2005-11-30 09:26:00,90.928,90.939,90.909,90.925,268799997.0
2005-11-30 09:27:00,90.948,90.948,90.914,90.935,192600000.0
2005-11-30 09:28:00,90.933,90.935,90.912,90.922,299000003.0
2005-11-30 09:29:00,90.944,90.945,90.919,90.924,183400001.0
2005-11-30 09:30:00,90.937,90.937,90.906,90.911,218099995.0
2005-11-30 09:31:00,90.915,90.925,90.902,90.916,398800002.0
2005-11-30 09:32:00,90.9,90.938,90.9,90.938,226000003.0
2005-11-30 09:33:00,90.935,90.935,90.903,90.923,289700000.0
2005-11-30 09:34:00,90.919,90.928,90.897,90.897,195200003.0
2005-11-30 09:35:00,90.892,90.905,90.876,90.881,196599998.0
2005-11-30 09:36:00,90.898,90.898,90.873,90.878,157899998.0
2005-11-30 09:37:00,90.893,90.893,90.857,90.867,196399997.0
2005-11-30 09:38:00,90.885,90.89,90.86,90.878,355499998.0
2005-11-30 09:39:00,90.857,90.877,90.857,90.859,292599997.0
2005-11-30 09:40:00,90.872,90.876,90.855,90.855,215500002.0
2005-11-30 09:41:00,90.873,90.876,90.85,90.862,277499997.0
2005-11-30 09:42:00,90.86,90.877,90.845,90.877,215599998.0
2005-11-30 09:43:00,90.854,90.875,90.854,90.875,102500002.0
2005-11-30 09:44:00,90.873,90.882,90.858,90.86,193900003.0
2005-11-30 09:45:00,90.883,90.898,90.864,90.866,181499998.0
2005-11-30 09:46:00,90.888,90.892,90.872,90.872,173499999.0
2005-11-30 09:47:00,90.871,90.901,90.871,90.877,307900001.0
2005-11-30 09:48:00,90.892,90.907,90.873,90.892,235800003.0
2005-11-30 09:49:00,90.892,90.908,90.883,90.883,231199998.0
2005-11-30 09:50:00,90.897,90.914,90.882,90.889,340200004.0
2005-11-30 09:51:00,90.884,90.915,90.884,90.913,114799998.0
2005-11-30 09:52:00,90.907,90.923,90.899,90.906,125600001.0
2005-11-30 09:53:00,90.908,90.924,90.897,90.897,143800000.0
2005-11-30 09:54:00,90.917,90.934,90.915,90.93,159000003.0
2005-11-30 09:55:00,90.896,90.918,90.896,90.915,222000002.0
2005-11-30 09:56:00,90.902,90.926,90.902,90.921,212299997.0
2005-11-30 09:57:00,90.921,90.943,90.909,90.925,284499999.0
2005-11-30 09:58:00,90.91,90.946,90.91,90.939,141700000.0
2005-11-30 09:59:00,90.925,90.955,90.92,90.936,97200001.0
2005-11-30 10:00:00,90.907,90.925,90.907,90.923,95099998.0
2005-11-30 10:01:00,90.918,90.936,90.891,90.891,145399998.0
2005-11-30 10:02:00,90.925,90.934,90.896,90.911,363699998.0
2005-11-30 10:03:00,90.947,90.956,90.932,90.935,298999997.0
2005-11-30 10:04:00,90.954,90.974,90.945,90.974,232799995.0
2005-11-30 10:05:00,90.955,90.978,90.942,90.955,261099998.0
2005-11-30 10:06:00,90.947,90.973,90.947,90.954,207600004.0
2005-11-30 10:07:00,90.954,90.976,90.939,90.976,130999995.0
2005-11-30 10:08:00,90.944,90.966,90.935,90.964,168399999.0
2005-11-30 10:09:00,90.945,90.962,90.939,90.945,181099999.0
2005-11-30 10:10:00,90.911,90.94,90.91,90.933,156000000.0
2005-11-30 10:11:00,90.919,90.936,90.915,90.932,194299997.0
2005-11-30 10:12:00,90.925,90.93,90.899,90.899,219400001.0
2005-11-30 10:13:00,90.924,90.948,90.92,90.948,180700000.0
2005-11-30 10:14:00,90.945,90.945,90.919,90.931,97100000.0
2005-11-30 10:15:00,90.934,90.945,90.914,90.928,121299997.0
2005-11-30 10:16:00,90.925,90.955,90.909,90.939,298400003.0
2005-11-30 10:17:00,90.955,90.958,90.92,90.92,106000000.0
2005-11-30 10:18:00,90.914,90.935,90.9,90.906,311699998.0
2005-11-30 10:19:00,90.901,90.924,90.9,90.915,285900004.0
2005-11-30 10:20:00,90.906,90.922,90.888,90.922,344800001.0
2005-11-30 10:21:00,90.921,90.94,90.909,90.937,388400003.0
2005-11-30 10:22:00,90.923,90.938,90.901,90.918,322199998.0
2005-11-30 10:23:00,90.912,90.923,90.894,90.895,190000002.0
2005-11-30 10:24:00,90.903,90.912,90.887,90.9,139399999.0
2005-11-30 10:25:00,90.894,90.913,90.886,90.908,238199999.0
2005-11-30 10:26:00,90.908,90.908,90.879,90.882,195400000.0
2005-11-30 10:27:00,90.89,90.911,90.888,90.888,123900000.0
2005-11-30 10:28:00,90.879,90.904,90.879,90.903,169299997.0
2005-11-30 10:29:00,90.906,90.913,90.881,90.881,312100004.0
2005-11-30 10:30:00,90.881,90.899,90.867,90.885,165300000.0
2005-11-30 10:31:00,90.884,90.91,90.855,90.904,200400000.0
2005-11-30 10:32:00,90.898,90.913,90.892,90.912,53099999.0
2005-11-30 10:33:00,90.931,90.934,90.904,90.905,246199999.0
2005-11-30 10:34:00,90.914,90.977,90.914,90.977,260400004.0
2005-11-30 10:35:00,90.985,90.985,90.962,90.967,218400000.0
2005-11-30 10:36:00,90.985,90.995,90.965,90.973,262399997.0
2005-11-30 10:37:00,90.965,90.993,90.965,90.99,275300000.0
2005-11-30 10:38:00,90.971,90.99,90.962,90.985,256500001.0
2005-11-30 10:39:00,90.973,90.985,90.959,90.968,105400000.0
2005-11-30 10:40:00,90.937,90.977,90.937,90.977,195100001.0
2005-11-30 10:41:00,90.987,90.987,90.956,90.956,137700000.0
2005-11-30 10:42:00,90.946,90.963,90.941,90.953,247099996.0
2005-11-30 10:43:00,90.954,90.957,90.924,90.932,256499995.0
2005-11-30 10:44:00,90.95,90.957,90.931,90.931,345999996.0
2005-11-30 10:45:00,90.958,90.958,90.937,90.946,372599998.0
2005-11-30 10:46:00,90.937,90.957,90.934,90.938,234099999.0
2005-11-30 10:47:00,90.946,90.958,90.929,90.948,173900000.0
2005-11-30 10:48:00,90.943,90.947,90.92,90.923,219399999.0
2005-11-30 10:49:00,90.951,90.952,90.929,90.929,151500001.0
2005-11-30 10:50:00,90.936,90.947,90.927,90.947,78800002.0
2005-11-30 10:51:00,90.945,90.966,90.945,90.952,200299997.0
2005-11-30 10:52:00,90.944,90.96,90.928,90.939,155799999.0
2005-11-30 10:53:00,90.964,90.97,90.941,90.943,209700000.0
2005-11-30 10:54:00,90.954,90.964,90.912,90.946,324000003.0
2005-11-30 10:55:00,90.963,90.971,90.947,90.958,213800000.0
2005-11-30 10:56:00,90.963,90.971,90.94,90.957,242399995.0
2005-11-30 10:57:00,90.963,90.963,90.931,90.931,302399999.0
2005-11-30 10:58:00,90.92,90.947,90.916,90.947,208099998.0
2005-11-30 10:59:00,90.941,90.946,90.923,90.923,148899999.0
2005-11-30 11:00:00,90.95,90.963,90.934,90.934,107100000.0
2005-11-30 11:01:00,90.968,90.982,90.952,90.976,315399999.0
2005-11-30 11:02:00,90.98,90.993,90.967,90.978,243599996.0
2005-11-30 11:03:00,90.988,90.999,90.973,90.991,253400003.0
2005-11-30 11:04:00,90.99,91.004,90.981,90.993,179800002.0
2005-11-30 11:05:00,90.978,91.019,90.978,90.995,254200001.0
2005-11-30 11:06:00,90.997,91.015,90.977,90.995,250099998.0
2005-11-30 11:07:00,90.993,91.007,90.983,90.989,26300000.0
2005-11-30 11:08:00,90.986,91.01,90.983,90.985,201699998.0
2005-11-30 11:09:00,91.007,91.014,90.994,90.996,152800000.0
2005-11-30 11:10:00,91.0,91.023,90.997,91.007,247800004.0
2005-11-30 11:11:00,90.998,91.013,90.978,90.994,309400001.0
2005-11-30 11:12:00,90.998,91.007,90.975,90.989,283599999.0
2005-11-30 11:13:00,90.965,90.991,90.965,90.983,332899999.0
2005-11-30 11:14:00,90.981,90.984,90.956,90.963,242499999.0
2005-11-30 11:15:00,90.986,91.003,90.969,90.98,438199997.0
2005-11-30 11:16:00,90.991,91.007,90.979,91.004,123000001.0
2005-11-30 11:17:00,91.001,91.001,90.98,91.0,213200001.0
2005-11-30 11:18:00,90.997,91.003,90.985,90.988,404900005.0
2005-11-30 11:19:00,90.997,90.997,90.978,90.978,183300003.0
2005-11-30 11:20:00,90.98,91.0,90.969,91.0,258899999.0
2005-11-30 11:21:00,90.984,90.999,90.976,90.988,268099996.0
2005-11-30 11:22:00,90.986,90.993,90.971,90.977,235499998.0
2005-11-30 11:23:00,90.986,90.997,90.974,90.974,117800000.0
2005-11-30 11:24:00,90.972,90.991,90.969,90.991,235400001.0
2005-11-30 11:25:00,90.989,90.993,90.966,90.97,171100001.0
2005-11-30 11:26:00,90.986,91.0,90.966,90.986,369600000.0
2005-11-30 11:27:00,90.985,90.985,90.952,90.96,223500002.0
2005-11-30 11:28:00,90.963,90.98,90.95,90.968,85999997.0
2005-11-30 11:29:00,90.955,90.981,90.949,90.97,213399999.0
2005-11-30 11:30:00,90.965,90.966,90.945,90.953,176499998.0
2005-11-30 11:31:00,90.942,90.956,90.921,90.935,129499999.0
2005-11-30 11:32:00,90.93,90.947,90.92,90.931,324500003.0
2005-11-30 11:33:00,90.925,90.941,90.909,90.91,203499998.0
2005-11-30 11:34:00,90.938,90.947,90.92,90.925,325099999.0
2005-11-30 11:35:00,90.905,90.931,90.905,90.927,133799998.0
2005-11-30 11:36:00,90.904,90.926,90.9,90.916,305199999.0
2005-11-30 11:37:00,90.911,90.922,90.9,90.922,191799998.0
2005-11-30 11:38:00,90.904,90.921,90.894,90.913,261299998.0
2005-11-30 11:39:00,90.902,90.928,90.902,90.912,349200004.0
2005-11-30 11:40:00,90.9,90.915,90.882,90.91,237599997.0
2005-11-30 11:41:00,90.907,90.907,90.88,90.888,372299997.0
2005-11-30 11:42:00,90.908,90.91,90.888,90.889,273600004.0
2005-11-30 11:43:00,90.894,90.921,90.894,90.913,237999997.0
2005-11-30 11:44:00,90.908,90.931,90.908,90.929,343700000.0
2005-11-30 11:45:00,90.91,90.935,90.91,90.935,295899999.0
2005-11-30 11:46:00,90.913,90.945,90.913,90.945,158400000.0
2005-11-30 11:47:00,90.943,90.948,90.916,90.924,232700002.0
2005-11-30 11:48:00,90.912,90.912,90.879,90.884,139900000.0
2005-11-30 11:49:00,90.885,90.895,90.859,90.859,384000001.0
2005-11-30 11:50:00,90.873,90.888,90.858,90.876,303800000.0
2005-11-30 11:51:00,90.875,90.902,90.875,90.902,271700002.0
2005-11-30 11:52:00,90.908,90.908,90.883,90.892,289000003.0
2005-11-30 11:53:00,90.912,90.913,90.887,90.898,295700000.0
2005-11-30 11:54:00,90.892,90.921,90.892,90.916,210100000.0
2005-11-30 11:55:00,90.892,90.91,90.892,90.91,155700001.0
2005-11-30 11:56:00,90.915,90.917,90.889,90.903,234499996.0
2005-11-30 11:57:00,90.888,90.906,90.884,90.904,162200001.0
2005-11-30 11:58:00,90.88,90.907,90.88,90.904,223800001.0
2005-11-30 11:59:00,90.896,90.934,90.892,90.922,226799996.0
2005-11-30 12:00:00,90.927,90.933,90.901,90.922,427499999.0
2005-11-30 12:01:00,90.923,90.926,90.893,90.903,200400001.0
2005-11-30 12:02:00,90.906,90.927,90.886,90.923,243800003.0
2005-11-30 12:03:00,90.915,90.926,90.903,90.909,337299995.0
2005-11-30 12:04:00,90.89,90.91,90.886,90.904,266400000.0
2005-11-30 12:05:00,90.882,90.9,90.881,90.895,119299999.0
2005-11-30 12:06:00,90.898,90.911,90.883,90.899,260999999.0
2005-11-30 12:07:00,90.892,90.924,90.892,90.923,230400001.0
2005-11-30 12:08:00,90.913,90.913,90.88,90.881,276299998.0
2005-11-30 12:09:00,90.889,90.908,90.878,90.878,132600000.0
2005-11-30 12:10:00,90.887,90.918,90.887,90.908,255900002.0
2005-11-30 12:11:00,90.903,90.91,90.884,90.892,138199997.0
2005-11-30 12:12:00,90.9,90.917,90.88,90.892,286000001.0
2005-11-30 12:13:00,90.93,90.939,90.904,90.904,251000002.0
2005-11-30 12:14:00,90.922,90.927,90.899,90.904,348700004.0
2005-11-30 12:15:00,90.908,90.913,90.877,90.892,165599996.0
2005-11-30 12:16:00,90.89,90.922,90.89,90.915,199900005.0
2005-11-30 12:17:00,90.919,90.932,90.901,90.901,216900001.0
2005-11-30 12:18:00,90.903,90.921,90.889,90.91,157200001.0
2005-11-30 12:19:00,90.917,90.925,90.9,90.9,288700004.0
2005-11-30 12:20:00,90.914,90.918,90.898,90.907,213199998.0
2005-11-30 12:21:00,90.897,90.914,90.89,90.904,263999996.0
2005-11-30 12:22:00,90.903,90.905,90.868,90.904,267200003.0
2005-11-30 12:23:00,90.897,90.909,90.88,90.903,257600000.0
2005-11-30 12:24:00,90.888,90.911,90.887,90.902,175600002.0
2005-11-30 12:25:00,90.871,90.898,90.871,90.897,126600000.0
2005-11-30 12:26:00,90.898,90.903,90.88,90.895,186199995.0
2005-11-30 12:27:00,90.879,90.902,90.879,90.896,205899999.0
2005-11-30 12:28:00,90.893,90.893,90.872,90.877,280799996.0
2005-11-30 12:29:00,90.885,90.902,90.876,90.894,224700000.0
2005-11-30 12:30:00,90.866,90.894,90.866,90.89,246499997.0
2005-11-30 12:31:00,90.884,90.896,90.865,90.882,264499999.0
2005-11-30 12:32:00,90.868,90.886,90.867,90.883,238699999.0
2005-11-30 12:33:00,90.857,90.888,90.857,90.875,131899998.0
2005-11-30 12:34:00,90.877,90.877,90.855,90.855,89100002.0
2005-11-30 12:35:00,90.868,90.874,90.846,90.86,156000000.0
2005-11-30 12:36:00,90.852,90.868,90.826,90.835,180000002.0
2005-11-30 12:37:00,90.851,90.854,90.837,90.843,75400001.0
2005-11-30 12:38:00,90.849,90.852,90.83,90.839,235900000.0
2005-11-30 12:39:00,90.848,90.867,90.834,90.854,94299999.0
2005-11-30 12:40:00,90.86,90.881,90.851,90.861,360599999.0
2005-11-30 12:41:00,90.858,90.876,90.846,90.864,99599999.0
2005-11-30 12:42:00,90.857,90.887,90.855,90.887,106300000.0
2005-11-30 12:43:00,90.888,90.888,90.861,90.861,257600004.0
2005-11-30 12:44:00,90.865,90.879,90.849,90.852,188999999.0
2005-11-30 12:45:00,90.863,90.883,90.845,90.863,187099999.0
2005-11-30 12:46:00,90.871,90.875,90.849,90.867,249099998.0
2005-11-30 12:47:00,90.847,90.872,90.847,90.867,347100000.0
2005-11-30 12:48:00,90.869,90.884,90.858,90.865,331700001.0
2005-11-30 12:49:00,90.869,90.893,90.865,90.877,236700000.0
2005-11-30 12:50:00,90.875,90.89,90.864,90.882,242000000.0
2005-11-30 12:51:00,90.883,90.889,90.861,90.874,277000002.0
2005-11-30 12:52:00,90.888,90.897,90.874,90.885,292000001.0
2005-11-30 12:53:00,90.859,90.88,90.815,90.851,70200000.0
2005-11-30 12:54:00,90.859,90.881,90.859,90.878,252299997.0
2005-11-30 12:55:00,90.836,90.864,90.836,90.863,206300001.0
2005-11-30 12:56:00,90.831,90.865,90.831,90.864,86100000.0
2005-11-30 12:57:00,90.841,90.858,90.841,90.854,76099999.0
2005-11-30 12:58:00,90.823,90.84,90.808,90.824,292100001.0
2005-11-30 12:59:00,90.811,90.839,90.799,90.824,190799998.0
2005-11-30 13:00:00,90.827,90.856,90.824,90.842,357699998.0
2005-11-30 13:01:00,90.847,90.847,90.821,90.839,212499996.0
2005-11-30 13:02:00,90.843,90.852,90.825,90.829,263300002.0
2005-11-30 13:03:00,90.834,90.846,90.829,90.831,166099999.0
2005-11-30 13:04:00,90.82,90.844,90.816,90.816,223900001.0
2005-11-30 13:05:00,90.812,90.834,90.81,90.825,103099999.0
2005-11-30 13:06:00,90.82,90.83,90.802,90.825,370799995.0
2005-11-30 13:07:00,90.798,90.828,90.798,90.818,190399997.0
2005-11-30 13:08:00,90.822,90.829,90.808,90.829,183899999.0
2005-11-30 13:09:00,90.81,90.844,90.81,90.836,214099997.0
2005-11-30 13:10:00,90.84,90.862,90.831,90.844,183599999.0
2005-11-30 13:11:00,90.857,90.876,90.842,90.86,200000000.0
2005-11-30 13:12:00,90.866,90.878,90.849,90.865,333800003.0
2005-11-30 13:13:00,90.856,90.879,90.856,90.874,209499997.0
2005-11-30 13:14:00,90.859,90.878,90.854,90.866,392199993.0
2005-11-30 13:15:00,90.862,90.862,90.823,90.823,338199994.0
2005-11-30 13:16:00,90.847,90.847,90.825,90.826,195600001.0
2005-11-30 13:17:00,90.83,90.873,90.81,90.871,273800001.0
2005-11-30 13:18:00,90.884,90.893,90.874,90.879,104699997.0
2005-11-30 13:19:00,90.88,90.906,90.88,90.896,178099997.0
2005-11-30 13:20:00,90.888,90.906,90.883,90.898,144100000.0
2005-11-30 13:21:00,90.893,90.896,90.869,90.869,128399998.0
2005-11-30 13:22:00,90.884,90.902,90.87,90.88,227300000.0
2005-11-30 13:23:00,90.879,90.897,90.877,90.893,202099999.0
2005-11-30 13:24:00,90.877,90.896,90.875,90.888,147000000.0
2005-11-30 13:25:00,90.885,90.893,90.863,90.875,246000001.0
2005-11-30 13:26:00,90.886,90.898,90.872,90.891,250899998.0
2005-11-30 13:27:00,90.863,90.88,90.844,90.864,105299999.0
2005-11-30 13:28:00,90.869,90.878,90.848,90.85,271900003.0
2005-11-30 13:29:00,90.867,90.867,90.84,90.854,160399996.0
2005-11-30 13:30:00,90.858,90.872,90.837,90.863,175600000.0
2005-11-30 13:31:00,90.848,90.867,90.843,90.867,364400005.0
2005-11-30 13:32:00,90.863,90.879,90.849,90.86,219600002.0
2005-11-30 13:33:00,90.851,90.867,90.845,90.858,252299997.0
2005-11-30 13:34:00,90.852,90.865,90.836,90.857,166999999.0
2005-11-30 13:35:00,90.84,90.862,90.837,90.845,319899998.0
2005-11-30 13:36:00,90.852,90.858,90.834,90.841,129499998.0
2005-11-30 13:37:00,90.843,90.856,90.825,90.841,90499999.0
2005-11-30 13:38:00,90.845,90.859,90.826,90.848,207400000.0
2005-11-30 13:39:00,90.861,90.861,90.832,90.847,328699999.0
2005-11-30 13:40:00,90.856,90.856,90.831,90.837,220799998.0
2005-11-30 13:41:00,90.851,90.861,90.834,90.839,225200001.0
2005-11-30 13:42:00,90.857,90.871,90.838,90.853,264000000.0
2005-11-30 13:43:00,90.877,90.877,90.852,90.852,122200001.0
2005-11-30 13:44:00,90.872,90.876,90.854,90.854,126300000.0
2005-11-30 13:45:00,90.85,90.87,90.841,90.86,287400001.0
2005-11-30 13:46:00,90.848,90.871,90.848,90.859,129000000.0
2005-11-30 13:47:00,90.851,90.875,90.83,90.865,387299995.0
2005-11-30 13:48:00,90.853,90.875,90.845,90.845,147400002.0
2005-11-30 13:49:00,90.866,90.876,90.852,90.852,121600000.0
2005-11-30 13:50:00,90.852,90.875,90.852,90.865,330800000.0
2005-11-30 13:51:00,90.838,90.867,90.838,90.845,264499999.0
2005-11-30 13:52:00,90.853,90.877,90.835,90.856,227100001.0
2005-11-30 13:53:00,90.855,90.885,90.855,90.88,223699997.0
2005-11-30 13:54:00,90.865,90.886,90.855,90.881,262999993.0
2005-11-30 13:55:00,90.883,90.887,90.871,90.873,139899999.0
2005-11-30 13:56:00,90.881,90.892,90.873,90.883,140199998.0
2005-11-30 13:57:00,90.865,90.883,90.857,90.877,265299997.0
2005-11-30 13:58:00,90.882,90.9,90.87,90.87,154099998.0
2005-11-30 13:59:00,90.884,90.902,90.88,90.902,181400000.0
2005-11-30 14:00:00,90.908,90.913,90.881,90.888,202100000.0
2005-11-30 14:01:00,90.881,90.899,90.874,90.893,236900002.0
2005-11-30 14:02:00,90.871,90.898,90.865,90.882,252800001.0
2005-11-30 14:03:00,90.874,90.894,90.87,90.872,201699997.0
2005-11-30 14:04:00,90.886,90.898,90.868,90.887,242800000.0
2005-11-30 14:05:00,90.879,90.9,90.872,90.89,139699999.0
2005-11-30 14:06:00,90.87,90.905,90.87,90.899,232199999.0
2005-11-30 14:07:00,90.881,90.9,90.868,90.884,341600003.0
2005-11-30 14:08:00,90.866,90.883,90.86,90.877,134299999.0
2005-11-30 14:09:00,90.863,90.881,90.861,90.876,163800003.0
2005-11-30 14:10:00,90.855,90.875,90.839,90.872,173900002.0
2005-11-30 14:11:00,90.853,90.879,90.853,90.876,193799997.0
2005-11-30 14:12:00,90.876,90.876,90.84,90.84,205500001.0
2005-11-30 14:13:00,90.865,90.872,90.844,90.848,285700000.0
2005-11-30 14:14:00,90.848,90.874,90.843,90.874,253200001.0
2005-11-30 14:15:00,90.844,90.87,90.844,90.864,193100001.0
2005-11-30 14:16:00,90.855,90.865,90.84,90.842,131500001.0
2005-11-30 14:17:00,90.867,90.867,90.84,90.84,248200001.0
2005-11-30 14:18:00,90.855,90.859,90.824,90.835,267799999.0
2005-11-30 14:19:00,90.863,90.878,90.848,90.848,259700000.0
2005-11-30 14:20:00,90.853,90.868,90.844,90.863,157399998.0
2005-11-30 14:21:00,90.87,90.87,90.842,90.857,264599998.0
2005-11-30 14:22:00,90.842,90.87,90.842,90.865,89800000.0
2005-11-30 14:23:00,90.846,90.87,90.837,90.86,148299997.0
2005-11-30 14:24:00,90.843,90.862,90.828,90.848,243899997.0
2005-11-30 14:25:00,90.849,90.859,90.835,90.84,247599999.0
2005-11-30 14:26:00,90.842,90.872,90.836,90.859,157699999.0
2005-11-30 14:27:00,90.838,90.863,90.837,90.863,215699997.0
2005-11-30 14:28:00,90.853,90.867,90.839,90.857,336199999.0
2005-11-30 14:29:00,90.861,90.868,90.844,90.856,375500001.0
2005-11-30 14:30:00,90.846,90.862,90.818,90.826,184400000.0
2005-11-30 14:31:00,90.839,90.863,90.8,90.842,348599995.0
2005-11-30 14:32:00,90.825,90.86,90.825,90.853,217600000.0
2005-11-30 14:33:00,90.854,90.854,90.833,90.833,152099999.0
2005-11-30 14:34:00,90.825,90.854,90.82,90.84,190300001.0
2005-11-30 14:35:00,90.83,90.845,90.807,90.833,206899999.0
2005-11-30 14:36:00,90.804,90.842,90.804,90.842,299999998.0
2005-11-30 14:37:00,90.85,90.87,90.84,90.852,205600001.0
2005-11-30 14:38:00,90.878,90.881,90.838,90.853,224699997.0
2005-11-30 14:39:00,90.864,90.87,90.847,90.849,254199997.0
2005-11-30 14:40:00,90.854,90.867,90.843,90.85,174599998.0
2005-11-30 14:41:00,90.872,90.88,90.856,90.863,135699999.0
2005-11-30 14:42:00,90.895,90.895,90.859,90.873,221700003.0
2005-11-30 14:43:00,90.859,90.876,90.85,90.873,236500000.0
2005-11-30 14:44:00,90.854,90.883,90.85,90.883,241600001.0
2005-11-30 14:45:00,90.858,90.885,90.852,90.885,218400000.0
2005-11-30 14:46:00,90.873,90.882,90.852,90.869,167900001.0
2005-11-30 14:47:00,90.87,90.887,90.852,90.88,166399998.0
2005-11-30 14:48:00,90.883,90.887,90.861,90.877,160899999.0
2005-11-30 14:49:00,90.881,90.898,90.869,90.869,293099998.0
2005-11-30 14:50:00,90.896,90.906,90.88,90.88,312600001.0
2005-11-30 14:51:00,90.889,90.898,90.868,90.885,254399998.0
2005-11-30 14:52:00,90.871,90.897,90.869,90.875,126299998.0
2005-11-30 14:53:00,90.866,90.892,90.865,90.877,130400001.0
2005-11-30 14:54:00,90.876,90.884,90.853,90.867,196399999.0
2005-11-30 14:55:00,90.885,90.885,90.854,90.854,289399998.0
2005-11-30 14:56:00,90.868,90.872,90.847,90.855,180899997.0
2005-11-30 14:57:00,90.876,90.876,90.839,90.841,214399999.0
2005-11-30 14:58:00,90.845,90.885,90.844,90.885,212200003.0
2005-11-30 14:59:00,90.884,90.902,90.848,90.881,279299997.0
2005-11-30 15:00:00,90.89,90.906,90.875,90.888,265799997.0
2005-11-30 15:01:00,90.893,90.907,90.873,90.892,202600001.0
2005-11-30 15:02:00,90.906,90.917,90.891,90.891,195799998.0
2005-11-30 15:03:00,90.896,90.903,90.87,90.888,209899997.0
2005-11-30 15:04:00,90.884,90.914,90.884,90.91,257799995.0
2005-11-30 15:05:00,90.9,90.902,90.878,90.89,205499996.0
2005-11-30 15:06:00,90.88,90.895,90.88,90.895,88100001.0
2005-11-30 15:07:00,90.873,90.901,90.869,90.877,137700000.0
2005-11-30 15:08:00,90.899,90.918,90.883,90.893,167900001.0
2005-11-30 15:09:00,90.894,90.896,90.885,90.885,55499999.0
2005-11-30 15:10:00,90.893,90.893,90.87,90.887,86599999.0
2005-11-30 15:11:00,90.885,90.894,90.859,90.869,158700003.0
2005-11-30 15:12:00,90.869,90.871,90.845,90.858,167400000.0
2005-11-30 15:13:00,90.847,90.87,90.839,90.87,243100001.0
2005-11-30 15:14:00,90.87,90.883,90.853,90.88,240899999.0
2005-11-30 15:15:00,90.884,90.915,90.877,90.892,261199998.0
2005-11-30 15:16:00,90.879,90.912,90.879,90.904,342000000.0
2005-11-30 15:17:00,90.907,90.92,90.894,90.903,324399997.0
2005-11-30 15:18:00,90.907,90.912,90.89,90.904,238499996.0
2005-11-30 15:19:00,90.893,90.907,90.87,90.895,354100007.0
2005-11-30 15:20:00,90.909,90.921,90.88,90.893,263500001.0
2005-11-30 15:21:00,90.878,90.896,90.865,90.883,193399998.0
2005-11-30 15:22:00,90.857,90.884,90.813,90.884,193100000.0
2005-11-30 15:23:00,90.89,90.894,90.873,90.876,296699996.0
2005-11-30 15:24:00,90.882,90.9,90.875,90.889,320699997.0
2005-11-30 15:25:00,90.882,90.921,90.882,90.905,135400001.0
2005-11-30 15:26:00,90.926,90.928,90.9,90.909,331499996.0
2005-11-30 15:27:00,90.925,90.929,90.904,90.915,291899999.0
2005-11-30 15:28:00,90.925,90.925,90.897,90.899,267200003.0
2005-11-30 15:29:00,90.912,90.912,90.867,90.878,194800003.0
2005-11-30 15:30:00,90.867,90.889,90.845,90.87,180600001.0
2005-11-30 15:31:00,90.862,90.891,90.862,90.874,175900001.0
2005-11-30 15:32:00,90.877,90.891,90.863,90.863,169199998.0
2005-11-30 15:33:00,90.873,90.909,90.873,90.907,248399998.0
2005-11-30 15:34:00,90.895,90.911,90.877,90.904,371899999.0
2005-11-30 15:35:00,90.903,90.92,90.88,90.895,201000000.0
2005-11-30 15:36:00,90.924,90.948,90.923,90.945,265999999.0
2005-11-30 15:37:00,90.947,90.956,90.928,90.939,134599997.0
2005-11-30 15:38:00,90.934,90.935,90.905,90.917,191100002.0
2005-11-30 15:39:00,90.931,90.942,90.908,90.933,277699999.0
2005-11-30 15:40:00,90.933,90.946,90.908,90.908,128700001.0
2005-11-30 15:41:00,90.884,90.908,90.875,90.908,168699998.0
2005-11-30 15:42:00,90.917,90.921,90.895,90.92,230499998.0
2005-11-30 15:43:00,90.903,90.903,90.872,90.877,175300001.0
2005-11-30 15:44:00,90.854,90.887,90.845,90.887,130100001.0
2005-11-30 15:45:00,90.89,90.89,90.859,90.86,209600001.0
2005-11-30 15:46:00,90.859,90.879,90.844,90.87,128899998.0
2005-11-30 15:47:00,90.858,90.864,90.834,90.834,152700000.0
2005-11-30 15:48:00,90.847,90.855,90.825,90.825,173799996.0
2005-11-30 15:49:00,90.835,90.855,90.82,90.83,203100000.0
2005-11-30 15:50:00,90.836,90.836,90.802,90.802,87199998.0
2005-11-30 15:51:00,90.788,90.804,90.757,90.768,239100001.0
2005-11-30 15:52:00,90.777,90.78,90.751,90.763,346199996.0
2005-11-30 15:53:00,90.785,90.787,90.757,90.784,248399998.0
2005-11-30 15:54:00,90.781,90.785,90.742,90.769,329599999.0
2005-11-30 15:55:00,90.771,90.771,90.744,90.752,105500000.0
2005-11-30 15:56:00,90.771,90.771,90.732,90.76,210900000.0
2005-11-30 15:57:00,90.755,90.788,90.755,90.788,358999994.0
2005-11-30 15:58:00,90.785,90.785,90.76,90.78,207400003.0
2005-11-30 15:59:00,90.755,90.775,90.741,90.775,146000002.0
2005-11-30 16:00:00,90.753,90.787,90.753,90.775,186499996.0
2005-11-30 16:01:00,90.751,90.772,90.741,90.76,297000001.0
2005-11-30 16:02:00,90.747,90.768,90.74,90.765,362299997.0
2005-11-30 16:03:00,90.757,90.777,90.749,90.762,205500002.0
2005-11-30 16:04:00,90.768,90.774,90.738,90.754,236899999.0
2005-11-30 16:05:00,90.757,90.762,90.742,90.746,315000003.0
2005-11-30 16:06:00,90.75,90.763,90.738,90.755,235799999.0
2005-11-30 16:07:00,90.732,90.745,90.72,90.725,221499999.0
2005-11-30 16:08:00,90.74,90.753,90.726,90.74,232299999.0
2005-11-30 16:09:00,90.735,90.738,90.712,90.712,158600001.0
2005-11-30 16:10:00,90.728,90.747,90.716,90.734,321500005.0
2005-11-30 16:11:00,90.725,90.754,90.725,90.747,249600003.0
2005-11-30 16:12:00,90.734,90.747,90.727,90.747,119600000.0
2005-11-30 16:13:00,90.746,90.746,90.686,90.718,238599998.0
2005-11-30 16:14:00,90.718,90.745,90.706,90.745,205800000.0
2005-11-30 16:15:00,90.734,90.746,90.712,90.74,187699997.0
2005-11-30 16:16:00,90.744,90.744,90.702,90.702,196300000.0
2005-11-30 16:17:00,90.715,90.722,90.675,90.675,195199995.0
2005-11-30 16:18:00,90.723,90.725,90.702,90.702,172100000.0
2005-11-30 16:19:00,90.72,90.72,90.7,90.701,260800001.0
2005-11-30 16:20:00,90.724,90.732,90.704,90.718,267399998.0
2005-11-30 16:21:00,90.717,90.745,90.712,90.745,245099998.0
2005-11-30 16:22:00,90.745,90.745,90.712,90.727,217499998.0
2005-11-30 16:23:00,90.728,90.761,90.728,90.752,184799999.0
2005-11-30 16:24:00,90.757,90.784,90.752,90.783,260099999.0
2005-11-30 16:25:00,90.795,90.803,90.783,90.798,288499999.0
2005-11-30 16:26:00,90.783,90.824,90.783,90.822,96100001.0
2005-11-30 16:27:00,90.819,90.827,90.799,90.803,353699998.0
2005-11-30 16:28:00,90.807,90.838,90.807,90.836,169999999.0
2005-11-30 16:29:00,90.828,90.844,90.811,90.813,248899999.0
2005-11-30 16:30:00,90.824,90.845,90.817,90.832,149000001.0
2005-11-30 16:31:00,90.808,90.832,90.801,90.829,274700004.0
2005-11-30 16:32:00,90.828,90.83,90.796,90.796,198800000.0
2005-11-30 16:33:00,90.822,90.822,90.801,90.814,207399998.0
2005-11-30 16:34:00,90.789,90.815,90.785,90.802,134899997.0
2005-11-30 16:35:00,90.808,90.817,90.794,90.794,313800003.0
2005-11-30 16:36:00,90.803,90.819,90.79,90.807,253400000.0
2005-11-30 16:37:00,90.801,90.83,90.801,90.817,377399999.0
2005-11-30 16:38:00,90.798,90.822,90.798,90.816,276699998.0
2005-11-30 16:39:00,90.803,90.822,90.802,90.822,81799998.0
2005-11-30 16:40:00,90.825,90.83,90.805,90.805,129700000.0
2005-11-30 16:41:00,90.819,90.827,90.801,90.82,163999996.0
2005-11-30 16:42:00,90.803,90.836,90.801,90.822,211100002.0
2005-11-30 16:43:00,90.81,90.831,90.792,90.806,246200001.0
2005-11-30 16:44:00,90.824,90.824,90.781,90.781,216899999.0
2005-11-30 16:45:00,90.786,90.791,90.771,90.772,328999999.0
2005-11-30 16:46:00,90.784,90.802,90.778,90.802,164300000.0
2005-11-30 16:47:00,90.815,90.815,90.786,90.786,145500000.0
2005-11-30 16:48:00,90.802,90.808,90.781,90.787,310999997.0
2005-11-30 16:49:00,90.784,90.817,90.784,90.814,234799997.0
2005-11-30 16:50:00,90.801,90.818,90.796,90.811,143999999.0
2005-11-30 16:51:00,90.789,90.814,90.789,90.814,90499999.0
2005-11-30 16:52:00,90.785,90.819,90.78,90.814,249499994.0
2005-11-30 16:53:00,90.812,90.825,90.797,90.814,239299994.0
2005-11-30 16:54:00,90.796,90.827,90.796,90.819,146499998.0
2005-11-30 16:55:00,90.8,90.815,90.79,90.808,235999996.0
2005-11-30 16:56:00,90.815,90.818,90.794,90.794,228199999.0
2005-11-30 16:57:00,90.785,90.801,90.757,90.771,207299996.0
2005-11-30 16:58:00,90.775,90.775,90.723,90.728,157899996.0
2005-11-30 16:59:00,90.713,90.765,90.713,90.763,148800000.0
2005-11-30 17:00:00,90.76,90.789,90.747,90.758,165600000.0
2005-11-30 17:01:00,90.779,90.8,90.773,90.777,162800000.0
2005-11-30 17:02:00,90.766,90.78,90.74,90.745,225500000.0
2005-11-30 17:03:00,90.74,90.767,90.731,90.744,225500001.0
2005-11-30 17:04:00,90.757,90.77,90.75,90.766,108399999.0
2005-11-30 17:05:00,90.767,90.79,90.765,90.79,289500002.0
2005-11-30 17:06:00,90.784,90.814,90.777,90.786,228699998.0
2005-11-30 17:07:00,90.803,90.818,90.784,90.815,238699999.0
2005-11-30 17:08:00,90.817,90.835,90.805,90.815,206099999.0
2005-11-30 17:09:00,90.804,90.837,90.798,90.819,346299998.0
2005-11-30 17:10:00,90.798,90.826,90.795,90.826,238700000.0
2005-11-30 17:11:00,90.832,90.833,90.808,90.81,284399999.0
2005-11-30 17:12:00,90.812,90.831,90.805,90.81,285099999.0
2005-11-30 17:13:00,90.823,90.845,90.813,90.84,247400004.0
2005-11-30 17:14:00,90.836,90.851,90.826,90.84,421199999.0
2005-11-30 17:15:00,90.836,90.843,90.823,90.827,210399997.0
2005-11-30 17:16:00,90.846,90.847,90.823,90.83,161199998.0
2005-11-30 17:17:00,90.828,90.856,90.828,90.853,219199997.0
2005-11-30 17:18:00,90.834,90.862,90.834,90.862,194099998.0
2005-11-30 17:19:00,90.855,90.873,90.836,90.871,409299999.0
2005-11-30 17:20:00,90.882,90.901,90.872,90.874,111199998.0
2005-11-30 17:21:00,90.868,90.888,90.852,90.863,145199997.0
2005-11-30 17:22:00,90.914,90.918,90.874,90.874,162499998.0
2005-11-30 17:23:00,90.907,90.938,90.897,90.922,194899999.0
2005-11-30 17:24:00,90.945,90.945,90.919,90.928,131700000.0
2005-11-30 17:25:00,90.929,90.95,90.917,90.929,174300000.0
2005-11-30 17:26:00,90.934,90.963,90.932,90.943,142900001.0
2005-11-30 17:27:00,90.937,90.957,90.921,90.937,280799998.0
2005-11-30 17:28:00,90.938,90.951,90.919,90.935,235199996.0
2005-11-30 17:29:00,90.945,90.965,90.935,90.965,200400001.0
2005-11-30 17:30:00,90.954,90.986,90.954,90.975,238499999.0
2005-11-30 17:31:00,90.961,90.988,90.955,90.968,256500000.0
2005-11-30 17:32:00,90.954,90.994,90.951,90.994,406199996.0
2005-11-30 17:33:00,90.979,90.994,90.969,90.973,168900000.0
2005-11-30 17:34:00,90.96,90.982,90.928,90.944,164300001.0
2005-11-30 17:35:00,90.945,90.951,90.925,90.931,222999999.0
2005-11-30 17:36:00,90.938,90.965,90.936,90.939,186199996.0
2005-11-30 17:37:00,90.957,90.968,90.93,90.948,243100001.0
2005-11-30 17:38:00,90.965,90.965,90.938,90.938,163399999.0
2005-11-30 17:39:00,90.951,90.951,90.918,90.925,131499999.0
2005-11-30 17:40:00,90.9,90.927,90.888,90.925,108300002.0
2005-11-30 17:41:00,90.928,90.957,90.928,90.947,168800000.0
2005-11-30 17:42:00,90.956,90.96,90.928,90.928,191599999.0
2005-11-30 17:43:00,90.915,90.982,90.915,90.981,321000003.0
2005-11-30 17:44:00,90.971,91.001,90.971,90.988,286099996.0
2005-11-30 17:45:00,90.995,90.995,90.964,90.964,273199999.0
2005-11-30 17:46:00,90.949,90.968,90.933,90.947,22900000.0
2005-11-30 17:47:00,90.947,90.953,90.926,90.935,367400004.0
2005-11-30 17:48:00,90.935,90.935,90.907,90.911,289200002.0
2005-11-30 17:49:00,90.904,90.911,90.882,90.886,189499998.0
2005-11-30 17:50:00,90.898,90.919,90.892,90.919,194600005.0
2005-11-30 17:51:00,90.919,90.927,90.903,90.905,222599999.0
2005-11-30 17:52:00,90.897,90.932,90.896,90.932,250500000.0
2005-11-30 17:53:00,90.901,90.925,90.895,90.915,234599998.0
2005-11-30 17:54:00,90.899,90.914,90.885,90.914,265700001.0
2005-11-30 17:55:00,90.908,90.934,90.905,90.925,233100003.0
2005-11-30 17:56:00,90.944,90.991,90.94,90.965,114399997.0
2005-11-30 17:57:00,91.012,91.014,90.981,90.982,228099999.0
2005-11-30 17:58:00,90.99,91.012,90.976,90.991,221100002.0
2005-11-30 17:59:00,90.981,91.012,90.962,90.973,250299999.0
2005-11-30 18:00:00,90.954,91.005,90.949,90.989,166599997.0
2005-11-30 18:01:00,90.98,91.013,90.977,91.005,2144600001.0
2005-11-30 18:02:00,91.01,91.01,91.0,91.01,2059099989.0
2005-11-30 18:03:00,91.03,91.03,91.02,91.02,2059099989.0
2005-11-30 18:04:00,91.03,91.04,91.02,91.04,2059099989.0
2005-11-30 18:05:00,91.03,91.04,91.02,91.03,2059099989.0
2005-11-30 18:06:00,91.02,91.05,91.02,91.04,2059099989.0
2005-11-30 18:07:00,91.05,91.06,91.05,91.06,2059099989.0
2005-11-30 18:08:00,91.05,91.06,91.04,91.05,2059099989.0
2005-11-30 18:09:00,90.994,91.011,90.965,90.98,2059099989.0
2005-11-30 18:10:00,90.974,90.992,90.958,90.975,1948900002.0
2005-11-30 18:11:00,90.969,90.99,90.952,90.955,1011399995.0
2005-11-30 18:12:00,90.974,91.003,90.946,90.971,999899993.0
2005-11-30 18:13:00,90.978,91.006,90.965,90.98,1906999989.0
2005-11-30 18:14:00,91.05,91.07,91.05,91.06,999899999.0
2005-11-30 18:15:00,91.05,91.06,91.03,91.04,999899999.0
2005-11-30 18:16:00,91.05,91.05,91.03,91.05,999899999.0
2005-11-30 18:17:00,90.968,90.982,90.937,90.937,999899999.0
2005-11-30 18:18:00,90.942,90.978,90.942,90.97,1015500003.0
2005-11-30 18:19:00,91.06,91.06,91.05,91.06,1680999998.0
2005-11-30 18:20:00,90.977,90.996,90.967,90.991,1680999998.0
2005-11-30 18:21:00,90.98,90.995,90.965,90.99,1951700006.0
2005-11-30 18:22:00,90.994,91.002,90.962,90.993,1263600000.0
2005-11-30 18:23:00,91.06,91.06,91.05,91.05,1889699996.0
2005-11-30 18:24:00,90.989,91.043,90.982,91.03,1889699996.0
2005-11-30 18:25:00,91.035,91.041,90.998,91.01,1741099993.0
2005-11-30 18:26:00,91.009,91.037,90.996,91.014,1981899999.0
2005-11-30 18:27:00,91.014,91.026,90.997,91.005,1432499994.0
2005-11-30 18:28:00,91.003,91.031,90.992,91.031,1734199996.0
2005-11-30 18:29:00,91.03,91.055,91.024,91.05,1047000007.0
2005-11-30 18:30:00,91.033,91.048,91.016,91.033,792199998.0
2005-11-30 18:31:00,91.01,91.037,91.007,91.025,1370799998.0
2005-11-30 18:32:00,91.012,91.032,91.001,91.027,1950400004.0
2005-11-30 18:33:00,91.06,91.07,91.06,91.07,1976599998.0
2005-11-30 18:34:00,91.005,91.031,91.001,91.002,1976599998.0
2005-11-30 18:35:00,91.009,91.034,90.995,91.012,2081000000.0
2005-11-30 18:36:00,90.994,91.023,90.994,91.014,913699999.0
2005-11-30 18:37:00,91.009,91.031,90.993,91.0,1036299994.0
2005-11-30 18:38:00,91.01,91.01,90.969,90.995,728999993.0
2005-11-30 18:39:00,90.992,90.994,90.966,90.967,987600005.0
2005-11-30 18:40:00,90.964,90.99,90.95,90.95,1549099993.0
2005-11-30 18:41:00,90.965,90.973,90.942,90.948,845900000.0
2005-11-30 18:42:00,90.954,90.981,90.947,90.947,1125199992.0
2005-11-30 18:43:00,90.97,90.985,90.958,90.961,524999996.0
2005-11-30 18:44:00,90.967,91.011,90.967,91.008,864699991.0
2005-11-30 18:45:00,90.988,91.022,90.982,90.996,785199999.0
2005-11-30 18:46:00,90.99,91.014,90.99,91.01,923499992.0
2005-11-30 18:47:00,91.015,91.015,91.0,91.0,294899998.0
2005-11-30 18:48:00,91.0,91.02,90.993,91.02,463200001.0
2005-11-30 18:49:00,91.007,91.02,90.989,91.015,692299994.0
2005-11-30 18:50:00,91.01,91.015,90.988,90.991,942699990.0
2005-11-30 18:51:00,91.003,91.01,90.983,90.995,1312799988.0
2005-11-30 18:52:00,90.983,91.008,90.973,91.001,1221599997.0
2005-11-30 18:53:00,90.999,91.015,90.974,91.008,1680600009.0
2005-11-30 18:54:00,91.008,91.03,90.995,90.997,1551499993.0
2005-11-30 18:55:00,91.014,91.03,90.999,91.024,1919099994.0
2005-11-30 18:56:00,91.024,91.033,91.002,91.002,251500000.0
2005-11-30 18:57:00,90.985,91.011,90.978,91.011,479899998.0
2005-11-30 18:58:00,90.994,91.023,90.989,90.996,951999996.0
2005-11-30 18:59:00,90.964,90.986,90.952,90.975,1335799980.0
2005-11-30 19:00:00,90.973,90.973,90.944,90.944,374199997.0
2005-11-30 19:01:00,90.957,90.996,90.957,90.987,463299996.0
2005-11-30 19:02:00,90.981,91.0,90.98,90.994,314099992.0
2005-11-30 19:03:00,90.984,91.01,90.983,91.005,606700003.0
2005-11-30 19:04:00,90.994,91.023,90.994,91.006,451800005.0
2005-11-30 19:05:00,91.005,91.022,90.998,91.014,376499999.0
2005-11-30 19:06:00,91.015,91.033,90.998,90.998,1039099993.0
2005-11-30 19:07:00,91.029,91.047,91.015,91.018,1521800010.0
2005-11-30 19:08:00,91.018,91.048,91.015,91.031,1839599989.0
2005-11-30 19:09:00,91.034,91.041,91.013,91.038,1062999997.0
2005-11-30 19:10:00,91.036,91.044,91.016,91.037,250599996.0
2005-11-30 19:11:00,91.021,91.031,90.994,91.008,423600001.0
2005-11-30 19:12:00,91.005,91.021,90.991,91.013,373400004.0
2005-11-30 19:13:00,91.014,91.025,91.0,91.025,366099998.0
2005-11-30 19:14:00,91.026,91.056,91.026,91.048,405200004.0
2005-11-30 19:15:00,91.03,91.045,91.008,91.04,1007500003.0
2005-11-30 19:16:00,91.02,91.039,91.016,91.039,484400000.0
2005-11-30 19:17:00,91.033,91.053,91.016,91.041,783500000.0
2005-11-30 19:18:00,91.038,91.053,91.024,91.027,640899999.0
2005-11-30 19:19:00,91.044,91.064,91.018,91.033,1157799997.0
2005-11-30 19:20:00,91.048,91.065,91.034,91.05,728599991.0
2005-11-30 19:21:00,91.033,91.048,91.019,91.037,893399993.0
2005-11-30 19:22:00,91.027,91.045,91.017,91.045,280599999.0
2005-11-30 19:23:00,91.044,91.05,91.015,91.018,1518599993.0
2005-11-30 19:24:00,91.026,91.057,91.026,91.055,659100001.0
2005-11-30 19:25:00,91.036,91.048,91.016,91.035,1216800004.0
2005-11-30 19:26:00,91.017,91.049,91.014,91.03,1646099998.0
2005-11-30 19:27:00,91.029,91.059,91.025,91.038,1525099998.0
2005-11-30 19:28:00,91.027,91.056,91.027,91.044,954799994.0
2005-11-30 19:29:00,91.04,91.054,91.022,91.037,374599999.0
2005-11-30 19:30:00,91.044,91.063,91.037,91.048,1180999994.0
2005-11-30 19:31:00,91.04,91.071,91.029,91.053,692600002.0
2005-11-30 19:32:00,91.057,91.076,91.044,91.058,923199990.0
2005-11-30 19:33:00,91.052,91.064,91.037,91.049,722899999.0
2005-11-30 19:34:00,91.057,91.059,91.032,91.034,1060999990.0
2005-11-30 19:35:00,91.034,91.059,91.026,91.045,752599991.0
2005-11-30 19:36:00,91.028,91.047,91.015,91.043,670799994.0
2005-11-30 19:37:00,91.048,91.049,91.023,91.027,113099997.0
2005-11-30 19:38:00,91.032,91.063,91.032,91.063,910299995.0
2005-11-30 19:39:00,91.046,91.069,91.036,91.053,984299993.0
2005-11-30 19:40:00,91.035,91.064,91.031,91.05,972400005.0
2005-11-30 19:41:00,91.058,91.074,91.044,91.044,1014399995.0
2005-11-30 19:42:00,91.039,91.059,91.037,91.052,927799998.0
2005-11-30 19:43:00,91.027,91.044,91.015,91.039,437999999.0
2005-11-30 19:44:00,91.035,91.045,91.016,91.037,741499993.0
2005-11-30 19:45:00,91.034,91.05,91.017,91.037,447799996.0
2005-11-30 19:46:00,91.024,91.042,91.015,91.033,756100001.0
2005-11-30 19:47:00,91.04,91.053,91.024,91.04,408800002.0
2005-11-30 19:48:00,91.045,91.057,91.025,91.057,882399998.0
2005-11-30 19:49:00,91.051,91.051,91.015,91.027,565199998.0
2005-11-30 19:50:00,91.046,91.062,91.033,91.036,526199998.0
2005-11-30 19:51:00,91.062,91.071,91.044,91.053,655699996.0
2005-11-30 19:52:00,91.07,91.077,91.051,91.051,429299999.0
2005-11-30 19:53:00,91.048,91.066,91.042,91.057,643999996.0
2005-11-30 19:54:00,91.04,91.063,91.032,91.045,590199994.0
2005-11-30 19:55:00,91.045,91.05,91.022,91.03,242799996.0
2005-11-30 19:56:00,91.05,91.05,91.026,91.03,516600003.0
2005-11-30 19:57:00,91.023,91.049,91.006,91.049,746600000.0
2005-11-30 19:58:00,91.025,91.045,91.016,91.04,1041099998.0
2005-11-30 19:59:00,91.042,91.051,91.025,91.026,672600002.0
2005-11-30 20:00:00,91.038,91.044,91.024,91.029,358299998.0
2005-11-30 20:01:00,91.042,91.057,91.032,91.046,314699995.0
2005-11-30 20:02:00,91.042,91.042,91.018,91.021,559599998.0
2005-11-30 20:03:00,91.035,91.044,91.018,91.025,403799993.0
2005-11-30 20:04:00,91.018,91.034,91.008,91.017,517800001.0
2005-11-30 20:05:00,91.006,91.032,91.004,91.02,586700003.0
2005-11-30 20:06:00,90.997,91.022,90.976,90.999,538199996.0
2005-11-30 20:07:00,91.008,91.008,90.977,90.981,544900000.0
2005-11-30 20:08:00,90.988,91.001,90.973,91.0,649500001.0
2005-11-30 20:09:00,90.995,91.009,90.973,90.976,485799997.0
2005-11-30 20:10:00,90.995,91.006,90.979,90.986,515000006.0
2005-11-30 20:11:00,91.006,91.018,90.964,90.996,1314799994.0
2005-11-30 20:12:00,90.986,91.02,90.986,91.0,1804399988.0
2005-11-30 20:13:00,90.987,90.999,90.969,90.981,1079699987.0
2005-11-30 20:14:00,90.96,90.984,90.94,90.975,454200001.0
2005-11-30 20:15:00,90.972,90.976,90.943,90.951,1028500009.0
2005-11-30 20:16:00,90.954,90.968,90.929,90.948,1357600003.0
2005-11-30 20:17:00,90.951,90.96,90.934,90.943,348899996.0
2005-11-30 20:18:00,90.959,90.972,90.947,90.97,206999997.0
2005-11-30 20:19:00,90.963,90.992,90.95,90.983,1825099991.0
2005-11-30 20:20:00,90.986,91.005,90.967,90.967,1607999994.0
2005-11-30 20:21:00,90.971,90.995,90.971,90.994,451500001.0
2005-11-30 20:22:00,90.973,91.005,90.973,90.995,848799989.0
2005-11-30 20:23:00,91.003,91.014,90.984,90.996,904600005.0
2005-11-30 20:24:00,91.012,91.013,90.985,90.998,515600001.0
2005-11-30 20:25:00,91.008,91.03,90.992,91.017,576299995.0
2005-11-30 20:26:00,91.007,91.025,91.001,91.018,519199996.0
2005-11-30 20:27:00,91.017,91.017,90.976,90.991,1309199999.0
2005-11-30 20:28:00,91.04,91.05,91.03,91.05,2031299994.0
2005-11-30 20:29:00,91.04,91.05,91.03,91.03,2031299994.0
2005-11-30 20:30:00,91.0,91.016,90.982,91.0,2031299994.0
2005-11-30 20:31:00,91.012,91.018,90.99,91.003,1818399990.0
2005-11-30 20:32:00,91.06,91.06,91.04,91.05,692200005.0
2005-11-30 20:33:00,91.003,91.017,90.973,91.003,692200005.0
2005-11-30 20:34:00,91.017,91.019,90.984,90.99,349799997.0
2005-11-30 20:35:00,90.992,91.015,90.99,91.01,451599994.0
2005-11-30 20:36:00,91.01,91.01,90.981,90.995,490399995.0
2005-11-30 20:37:00,91.005,91.01,90.979,90.985,519500001.0
2005-11-30 20:38:00,90.982,91.007,90.971,90.985,1413999999.0
2005-11-30 20:39:00,90.981,90.987,90.957,90.957,1224100000.0
2005-11-30 20:40:00,90.965,90.978,90.948,90.964,1728299998.0
2005-11-30 20:41:00,90.955,90.981,90.953,90.966,964000004.0
2005-11-30 20:42:00,90.951,90.972,90.931,90.953,1039999988.0
2005-11-30 20:43:00,90.955,90.972,90.938,90.941,528199996.0
2005-11-30 20:44:00,90.949,90.971,90.935,90.952,1465399996.0
2005-11-30 20:45:00,90.953,90.979,90.945,90.963,912299993.0
2005-11-30 20:46:00,90.943,90.961,90.93,90.95,871500005.0
2005-11-30 20:47:00,90.95,90.968,90.933,90.942,1482199996.0
2005-11-30 20:48:00,90.957,90.967,90.938,90.943,846499992.0
2005-11-30 20:49:00,90.962,90.97,90.935,90.944,681799997.0
2005-11-30 20:50:00,90.953,90.957,90.923,90.927,1076399990.0
2005-11-30 20:51:00,90.954,90.969,90.93,90.94,571199997.0
2005-11-30 20:52:00,90.939,90.965,90.932,90.965,537999994.0
2005-11-30 20:53:00,90.949,90.966,90.934,90.966,1517999997.0
2005-11-30 20:54:00,90.969,90.976,90.953,90.959,539499998.0
2005-11-30 20:55:00,90.947,90.964,90.931,90.961,1125799997.0
2005-11-30 20:56:00,90.955,90.965,90.932,90.932,999000001.0
2005-11-30 20:57:00,90.941,90.963,90.935,90.949,1551599993.0
2005-11-30 20:58:00,91.14,91.14,91.1,91.11,1953599986.0
2005-11-30 20:59:00,90.947,90.993,90.939,90.973,1953599986.0
2005-11-30 21:00:00,91.1,91.11,91.09,91.09,704700003.0
2005-11-30 21:01:00,91.1,91.11,91.09,91.1,704700003.0
2005-11-30 21:02:00,90.963,90.998,90.941,90.984,704700003.0
2005-11-30 21:03:00,90.994,91.017,90.985,90.997,552499996.0
2005-11-30 21:04:00,90.996,91.003,90.974,90.994,390699996.0
2005-11-30 21:05:00,90.991,91.014,90.974,90.997,371999998.0
2005-11-30 21:06:00,90.999,91.024,90.998,91.018,488300007.0
2005-11-30 21:07:00,91.014,91.028,91.001,91.02,680399997.0
2005-11-30 21:08:00,91.015,91.036,90.999,90.999,677099994.0
2005-11-30 21:09:00,90.987,91.007,90.983,90.997,372999997.0
2005-11-30 21:10:00,91.002,91.01,90.985,90.99,499800006.0
2005-11-30 21:11:00,90.996,91.026,90.996,91.024,375999994.0
2005-11-30 21:12:00,91.023,91.04,91.005,91.027,396799999.0
2005-11-30 21:13:00,91.004,91.035,91.0,91.005,1004299999.0
2005-11-30 21:14:00,91.031,91.044,91.007,91.028,1166400006.0
2005-11-30 21:15:00,91.05,91.05,91.02,91.027,877399992.0
2005-11-30 21:16:00,91.045,91.054,91.021,91.032,646499996.0
2005-11-30 21:17:00,91.037,91.049,91.018,91.043,1265299999.0
2005-11-30 21:18:00,91.04,91.051,91.019,91.028,739000004.0
2005-11-30 21:19:00,91.024,91.052,91.024,91.046,1078999993.0
2005-11-30 21:20:00,91.047,91.053,91.013,91.013,1459599985.0
2005-11-30 21:21:00,91.02,91.038,91.008,91.035,1679899991.0
2005-11-30 21:22:00,91.035,91.04,91.003,91.018,1509900005.0
2005-11-30 21:23:00,91.024,91.038,90.997,91.029,954800002.0
2005-11-30 21:24:00,91.023,91.031,91.007,91.016,815199997.0
2005-11-30 21:25:00,91.023,91.029,90.999,90.999,1388899989.0
2005-11-30 21:26:00,91.015,91.027,91.001,91.009,630500004.0
2005-11-30 21:27:00,91.013,91.038,91.013,91.027,671000003.0
2005-11-30 21:28:00,91.018,91.038,91.006,91.038,215300000.0
2005-11-30 21:29:00,91.031,91.04,90.998,91.026,729999990.0
2005-11-30 21:30:00,91.023,91.048,90.999,91.044,494800005.0
2005-11-30 21:31:00,91.021,91.055,91.017,91.055,171699998.0
2005-11-30 21:32:00,91.051,91.06,91.022,91.04,1320299989.0
2005-11-30 21:33:00,91.017,91.038,91.013,91.021,217500001.0
2005-11-30 21:34:00,91.028,91.045,91.012,91.03,568800001.0
2005-11-30 21:35:00,91.038,91.038,91.007,91.011,372899999.0
2005-11-30 21:36:00,91.02,91.025,91.001,91.008,122999998.0
2005-11-30 21:37:00,91.022,91.034,91.002,91.021,568299997.0
2005-11-30 21:38:00,91.027,91.035,91.013,91.016,359999998.0
2005-11-30 21:39:00,91.027,91.065,91.027,91.065,298399998.0
2005-11-30 21:40:00,91.053,91.069,91.035,91.054,424900002.0
2005-11-30 21:41:00,91.055,91.065,91.031,91.031,372799998.0
2005-11-30 21:42:00,91.056,91.074,91.043,91.06,925899997.0
2005-11-30 21:43:00,91.067,91.067,91.039,91.047,648400000.0
2005-11-30 21:44:00,91.065,91.069,91.034,91.054,1426199994.0
2005-11-30 21:45:00,91.042,91.066,91.026,91.052,967000000.0
2005-11-30 21:46:00,91.044,91.083,91.044,91.077,536700002.0
2005-11-30 21:47:00,91.068,91.091,91.063,91.077,818500001.0
2005-11-30 21:48:00,91.071,91.083,91.061,91.076,362899998.0
2005-11-30 21:49:00,91.076,91.102,91.068,91.083,549100000.0
2005-11-30 21:50:00,91.071,91.094,91.071,91.091,231200000.0
2005-11-30 21:51:00,91.084,91.104,91.078,91.095,308099997.0
2005-11-30 21:52:00,91.092,91.112,91.074,91.086,822400003.0
2005-11-30 21:53:00,91.104,91.117,91.093,91.107,288799998.0
2005-11-30 21:54:00,91.1,91.113,91.084,91.097,175599998.0
2005-11-30 21:55:00,91.088,91.125,91.088,91.125,152199999.0
2005-11-30 21:56:00,91.125,91.132,91.11,91.127,468100001.0
2005-11-30 21:57:00,91.121,91.133,91.106,91.125,220899999.0
2005-11-30 21:58:00,91.12,91.12,91.095,91.1,218899999.0
2005-11-30 21:59:00,91.092,91.111,91.06,91.111,612900003.0
2005-11-30 22:00:00,91.083,91.102,91.057,91.084,744799993.0
2005-11-30 22:01:00,91.073,91.095,91.057,91.081,817699998.0
2005-11-30 22:02:00,91.084,91.107,91.084,91.105,1105000003.0
2005-11-30 22:03:00,91.079,91.101,91.078,91.09,415900001.0
2005-11-30 22:04:00,91.094,91.097,91.063,91.063,763899995.0
2005-11-30 22:05:00,91.079,91.087,91.056,91.067,238900003.0
2005-11-30 22:06:00,91.085,91.085,91.06,91.06,194800000.0
2005-11-30 22:07:00,91.077,91.077,91.057,91.058,122299999.0
2005-11-30 22:08:00,91.085,91.09,91.057,91.057,152199999.0
2005-11-30 22:09:00,91.062,91.083,91.052,91.072,288799996.0
2005-11-30 22:10:00,91.075,91.08,91.04,91.04,198700001.0
2005-11-30 22:11:00,91.064,91.091,91.057,91.082,352799997.0
2005-11-30 22:12:00,91.085,91.088,91.043,91.061,202699999.0
2005-11-30 22:13:00,91.064,91.092,91.056,91.092,545300001.0
2005-11-30 22:14:00,91.093,91.093,91.072,91.077,192200000.0
2005-11-30 22:15:00,91.095,91.1,91.076,91.076,485899997.0
2005-11-30 22:16:00,91.093,91.097,91.072,91.072,317300002.0
2005-11-30 22:17:00,91.07,91.1,91.07,91.1,153200000.0
2005-11-30 22:18:00,91.096,91.102,91.078,91.078,333499999.0
2005-11-30 22:19:00,91.086,91.106,91.073,91.092,185700001.0
2005-11-30 22:20:00,91.082,91.101,91.081,91.101,189899997.0
2005-11-30 22:21:00,91.07,91.091,91.063,91.09,243800003.0
2005-11-30 22:22:00,91.102,91.109,91.085,91.085,305599999.0
2005-11-30 22:23:00,91.084,91.104,91.083,91.096,158099999.0
2005-11-30 22:24:00,91.089,91.108,91.075,91.08,197399998.0
2005-11-30 22:25:00,91.09,91.09,91.066,91.069,318999994.0
2005-11-30 22:26:00,91.071,91.081,91.059,91.074,210400005.0
2005-11-30 22:27:00,91.08,91.081,91.051,91.06,766100001.0
2005-11-30 22:28:00,91.056,91.075,91.048,91.059,339700001.0
2005-11-30 22:29:00,91.061,91.065,91.024,91.024,369100001.0
2005-11-30 22:30:00,91.046,91.086,91.042,91.086,482100001.0
2005-11-30 22:31:00,91.067,91.083,91.063,91.083,206900000.0
2005-11-30 22:32:00,91.079,91.09,91.061,91.071,242299997.0
2005-11-30 22:33:00,91.081,91.103,91.079,91.093,315900002.0
2005-11-30 22:34:00,91.093,91.1,91.072,91.077,354900000.0
2005-11-30 22:35:00,91.097,91.097,91.071,91.071,416300002.0
2005-11-30 22:36:00,91.087,91.107,91.074,91.103,519500000.0
2005-11-30 22:37:00,91.1,91.1,91.073,91.079,153499999.0
2005-11-30 22:38:00,91.095,91.098,91.073,91.073,177699997.0
2005-11-30 22:39:00,91.093,91.094,91.067,91.077,193099999.0
2005-11-30 22:40:00,91.077,91.093,91.072,91.091,286800001.0
2005-11-30 22:41:00,91.083,91.103,91.083,91.103,194299999.0
2005-11-30 22:42:00,91.111,91.114,91.089,91.09,268699998.0
2005-11-30 22:43:00,91.102,91.128,91.092,91.123,771099995.0
2005-11-30 22:44:00,91.131,91.149,91.119,91.123,498699998.0
2005-11-30 22:45:00,91.152,91.152,91.108,91.119,439399992.0
2005-11-30 22:46:00,91.116,91.132,91.099,91.118,393600003.0
2005-11-30 22:47:00,91.112,91.115,91.092,91.097,377599997.0
2005-11-30 22:48:00,91.11,91.11,91.068,91.072,633300000.0
2005-11-30 22:49:00,91.1,91.123,91.083,91.092,487700006.0
2005-11-30 22:50:00,91.107,91.108,91.081,91.081,214199998.0
2005-11-30 22:51:00,91.1,91.111,91.072,91.079,698100003.0
2005-11-30 22:52:00,91.1,91.105,91.071,91.076,338600004.0
2005-11-30 22:53:00,91.079,91.098,91.03,91.089,451799996.0
2005-11-30 22:54:00,91.089,91.098,91.067,91.073,264400000.0
2005-11-30 22:55:00,91.067,91.089,91.051,91.065,435000006.0
2005-11-30 22:56:00,91.06,91.065,91.04,91.04,238000001.0
2005-11-30 22:57:00,91.055,91.079,91.039,91.071,172600002.0
2005-11-30 22:58:00,91.074,91.086,91.062,91.077,182299999.0
2005-11-30 22:59:00,91.064,91.083,91.022,91.073,243300001.0
2005-11-30 23:00:00,91.072,91.094,91.062,91.077,170799997.0
2005-11-30 23:01:00,91.097,91.098,91.073,91.073,130399999.0
2005-11-30 23:02:00,91.097,91.103,91.082,91.089,272699995.0
2005-11-30 23:03:00,91.102,91.11,91.085,91.108,182900001.0
2005-11-30 23:04:00,91.072,91.1,91.072,91.1,22700000.0
2005-11-30 23:05:00,91.081,91.103,91.077,91.103,140299997.0
2005-11-30 23:06:00,91.1,91.104,91.082,91.083,162699997.0
2005-11-30 23:07:00,91.091,91.102,91.069,91.09,210899999.0
2005-11-30 23:08:00,91.082,91.1,91.076,91.095,245800000.0
2005-11-30 23:09:00,91.098,91.102,91.083,91.083,97400000.0
2005-11-30 23:10:00,91.082,91.097,91.077,91.078,165100002.0
2005-11-30 23:11:00,91.094,91.094,91.064,91.064,180099999.0
2005-11-30 23:12:00,91.075,91.086,91.054,91.071,198700002.0
2005-11-30 23:13:00,91.08,91.08,91.052,91.055,119400000.0
2005-11-30 23:14:00,91.082,91.09,91.07,91.085,292199997.0
2005-11-30 23:15:00,91.09,91.097,91.08,91.086,140599999.0
2005-11-30 23:16:00,91.074,91.108,91.074,91.095,266100000.0
2005-11-30 23:17:00,91.06,91.094,91.06,91.083,248400001.0
2005-11-30 23:18:00,91.084,91.087,91.065,91.065,202099998.0
2005-11-30 23:19:00,91.056,91.073,91.048,91.055,146999998.0
2005-11-30 23:20:00,91.076,91.08,91.05,91.06,170400002.0
2005-11-30 23:21:00,91.055,91.087,91.055,91.087,178699999.0
2005-11-30 23:22:00,91.086,91.086,91.052,91.052,138600000.0
2005-11-30 23:23:00,91.08,91.085,91.056,91.056,197899996.0
2005-11-30 23:24:00,91.065,91.078,91.052,91.072,395599996.0
2005-11-30 23:25:00,91.076,91.076,91.057,91.057,24800000.0
2005-11-30 23:26:00,91.052,91.077,91.052,91.077,148999997.0
2005-11-30 23:27:00,91.067,91.073,91.048,91.054,226899997.0
2005-11-30 23:28:00,91.081,91.081,91.051,91.051,212900003.0
2005-11-30 23:29:00,91.07,91.071,91.046,91.046,353799995.0
2005-11-30 23:30:00,91.053,91.067,91.044,91.057,186399998.0
2005-11-30 23:31:00,91.052,91.059,91.035,91.046,115999998.0
2005-11-30 23:32:00,91.055,91.06,91.03,91.038,310300004.0
2005-11-30 23:33:00,91.05,91.06,91.029,91.047,226099997.0
2005-11-30 23:34:00,91.044,91.058,91.025,91.055,361800000.0
2005-11-30 23:35:00,91.05,91.071,91.024,91.057,283500001.0
2005-11-30 23:36:00,91.057,91.057,91.033,91.033,172900001.0
2005-11-30 23:37:00,91.038,91.05,91.031,91.045,92299998.0
2005-11-30 23:38:00,91.03,91.045,91.022,91.045,257800001.0
2005-11-30 23:39:00,91.046,91.055,91.03,91.045,278599994.0
2005-11-30 23:40:00,91.047,91.056,91.026,91.037,190699998.0
2005-11-30 23:41:00,91.055,91.067,91.041,91.054,151499998.0
2005-11-30 23:42:00,91.029,91.05,91.021,91.04,267000003.0
2005-11-30 23:43:00,91.03,91.05,91.03,91.05,203799999.0
2005-11-30 23:44:00,91.04,91.05,91.016,91.038,362299998.0
2005-11-30 23:45:00,91.05,91.052,91.031,91.031,58600002.0
2005-11-30 23:46:00,91.065,91.07,91.052,91.058,35100000.0
2005-11-30 23:47:00,91.051,91.073,91.045,91.045,184900000.0
2005-11-30 23:48:00,91.033,91.065,91.033,91.065,132900000.0
2005-11-30 23:49:00,91.045,91.067,91.039,91.048,255600002.0
2005-11-30 23:50:00,91.049,91.063,91.035,91.051,321700001.0
2005-11-30 23:51:00,91.057,91.068,91.039,91.049,278500001.0
2005-11-30 23:52:00,91.049,91.07,91.049,91.068,159299997.0
2005-11-30 23:53:00,91.067,91.068,91.043,91.056,200100002.0
2005-11-30 23:54:00,91.037,91.054,91.026,91.049,288300002.0
2005-11-30 23:55:00,91.028,91.055,91.028,91.053,97199999.0
2005-11-30 23:56:00,91.059,91.079,91.048,91.054,178999999.0
2005-11-30 23:57:00,91.054,91.075,91.052,91.075,124399999.0
2005-11-30 23:58:00,91.063,91.077,91.051,91.065,159000001.0
2005-11-30 23:59:00,91.04,91.055,91.04,91.055,85500002.0
2005-12-01 00:00:00,91.052,91.06,91.036,91.036,221300000.0
2005-12-01 00:01:00,91.051,91.1,91.036,91.055,144099999.0
2005-12-01 00:02:00,91.09,91.105,91.067,91.07,211499998.0
2005-12-01 00:03:00,91.092,91.092,91.058,91.061,176000001.0
2005-12-01 00:04:00,91.065,91.096,91.056,91.079,357899996.0
2005-12-01 00:05:00,91.089,91.105,91.048,91.087,325299997.0
2005-12-01 00:06:00,91.109,91.113,91.063,91.085,256499994.0
2005-12-01 00:07:00,91.093,91.113,91.056,91.063,194899998.0
2005-12-01 00:08:00,91.074,91.09,91.042,91.063,180799999.0
2005-12-01 00:09:00,91.067,91.096,91.052,91.052,202000000.0
2005-12-01 00:10:00,91.07,91.114,91.07,91.089,296099998.0
2005-12-01 00:11:00,91.072,91.098,91.067,91.09,240300003.0
2005-12-01 00:12:00,91.099,91.128,91.07,91.085,205800000.0
2005-12-01 00:13:00,91.109,91.113,91.08,91.08,193600000.0
2005-12-01 00:14:00,91.059,91.093,91.057,91.08,256899996.0
2005-12-01 00:15:00,91.085,91.113,91.075,91.099,264900000.0
2005-12-01 00:16:00,91.088,91.11,91.065,91.085,201199997.0
2005-12-01 00:17:00,91.115,91.115,91.061,91.079,182000001.0
2005-12-01 00:18:00,91.066,91.113,91.056,91.091,307500004.0
2005-12-01 00:19:00,91.104,91.115,91.084,91.115,182400001.0
2005-12-01 00:20:00,91.119,91.123,91.089,91.089,289600001.0
2005-12-01 00:21:00,91.09,91.124,91.085,91.103,286800000.0
2005-12-01 00:22:00,91.094,91.124,91.083,91.102,221600000.0
2005-12-01 00:23:00,91.092,91.109,91.081,91.085,256300000.0
2005-12-01 00:24:00,91.082,91.099,91.059,91.075,150000000.0
2005-12-01 00:25:00,91.087,91.115,91.084,91.099,83600000.0
2005-12-01 00:26:00,91.101,91.112,91.071,91.093,189500001.0
2005-12-01 00:27:00,91.1,91.103,91.062,91.062,209599997.0
2005-12-01 00:28:00,91.082,91.092,91.044,91.044,199000003.0
2005-12-01 00:29:00,91.058,91.097,91.042,91.082,230500003.0
2005-12-01 00:30:00,91.042,91.067,91.036,91.067,139099997.0
2005-12-01 00:31:00,91.051,91.07,91.051,91.07,92799999.0
2005-12-01 00:32:00,91.064,91.065,91.032,91.043,189700001.0
2005-12-01 00:33:00,91.062,91.063,91.035,91.046,215700000.0
2005-12-01 00:34:00,91.035,91.055,91.012,91.04,116300001.0
2005-12-01 00:35:00,91.028,91.057,91.028,91.057,149000000.0
2005-12-01 00:36:00,91.052,91.068,91.048,91.054,223299997.0
2005-12-01 00:37:00,91.046,91.056,91.029,91.03,250699998.0
2005-12-01 00:38:00,91.039,91.041,91.018,91.018,103100001.0
2005-12-01 00:39:00,91.021,91.046,91.021,91.042,283200000.0
2005-12-01 00:40:00,91.048,91.048,91.017,91.021,322399993.0
2005-12-01 00:41:00,91.024,91.045,91.024,91.04,129300000.0
2005-12-01 00:42:00,91.021,91.047,91.013,91.027,346000004.0
2005-12-01 00:43:00,91.036,91.044,91.019,91.031,25400000.0
2005-12-01 00:44:00,91.035,91.059,91.017,91.017,256699999.0
2005-12-01 00:45:00,91.027,91.05,91.021,91.038,220400006.0
2005-12-01 00:46:00,91.035,91.045,91.016,91.036,151099999.0
2005-12-01 00:47:00,91.04,91.045,91.015,91.038,517899997.0
2005-12-01 00:48:00,91.027,91.04,91.009,91.03,301300004.0
2005-12-01 00:49:00,91.022,91.045,91.022,91.04,151000000.0
2005-12-01 00:50:00,91.035,91.053,91.028,91.039,209299998.0
2005-12-01 00:51:00,91.026,91.052,91.02,91.052,348899994.0
2005-12-01 00:52:00,91.038,91.052,91.022,91.043,203400001.0
2005-12-01 00:53:00,91.053,91.075,91.047,91.061,147200002.0
2005-12-01 00:54:00,91.072,91.087,91.057,91.062,337500000.0
2005-12-01 00:55:00,91.075,91.092,91.06,91.084,202700001.0
2005-12-01 00:56:00,91.08,91.089,91.06,91.062,280200004.0
2005-12-01 00:57:00,91.07,91.07,91.049,91.058,180200000.0
2005-12-01 00:58:00,91.063,91.076,91.048,91.057,206400000.0
2005-12-01 00:59:00,91.066,91.078,91.055,91.078,255099999.0
2005-12-01 01:00:00,91.054,91.087,91.048,91.066,303099999.0
2005-12-01 01:01:00,91.061,91.064,91.047,91.053,96600001.0
2005-12-01 01:02:00,91.057,91.059,91.019,91.041,198699998.0
2005-12-01 01:03:00,91.035,91.06,91.035,91.06,142300004.0
2005-12-01 01:04:00,91.039,91.06,91.035,91.052,109800001.0
2005-12-01 01:05:00,91.05,91.052,91.031,91.033,32800000.0
2005-12-01 01:06:00,91.052,91.06,91.033,91.04,230600002.0
2005-12-01 01:07:00,91.052,91.054,91.026,91.028,320700000.0
2005-12-01 01:08:00,91.049,91.049,91.027,91.032,133999999.0
2005-12-01 01:09:00,91.036,91.047,91.018,91.033,98099997.0
2005-12-01 01:10:00,91.036,91.048,91.024,91.037,156500000.0
2005-12-01 01:11:00,91.042,91.047,91.023,91.033,196899999.0
2005-12-01 01:12:00,91.023,91.04,91.016,91.02,323800003.0
2005-12-01 01:13:00,91.032,91.048,91.012,91.036,205900004.0
2005-12-01 01:14:00,91.045,91.05,91.023,91.023,182900003.0
2005-12-01 01:15:00,91.05,91.05,91.031,91.031,128199998.0
2005-12-01 01:16:00,91.039,91.055,91.029,91.043,198199999.0
2005-12-01 01:17:00,91.025,91.042,91.017,91.036,162499999.0
2005-12-01 01:18:00,91.042,91.048,91.025,91.036,145999997.0
2005-12-01 01:19:00,91.025,91.047,91.024,91.047,197700001.0
2005-12-01 01:20:00,91.026,91.059,91.023,91.041,174699999.0
2005-12-01 01:21:00,91.032,91.061,91.032,91.046,233300001.0
2005-12-01 01:22:00,91.044,91.056,91.029,91.041,71200000.0
2005-12-01 01:23:00,91.053,91.061,91.037,91.048,162000001.0
2005-12-01 01:24:00,91.047,91.069,91.046,91.066,66099999.0
2005-12-01 01:25:00,91.067,91.093,91.066,91.086,120200001.0
2005-12-01 01:26:00,91.073,91.09,91.063,91.085,217000006.0
2005-12-01 01:27:00,91.085,91.098,91.073,91.084,155499998.0
2005-12-01 01:28:00,91.067,91.098,91.063,91.098,177199997.0
2005-12-01 01:29:00,91.072,91.108,91.072,91.104,245000001.0
2005-12-01 01:30:00,91.103,91.112,91.082,91.095,162399998.0
2005-12-01 01:31:00,91.08,91.1,91.079,91.1,174199996.0
2005-12-01 01:32:00,91.08,91.1,91.077,91.1,95599999.0
2005-12-01 01:33:00,91.09,91.09,91.068,91.079,144400002.0
2005-12-01 01:34:00,91.067,91.088,91.061,91.085,333900000.0
2005-12-01 01:35:00,91.07,91.09,91.069,91.09,244400004.0
2005-12-01 01:36:00,91.092,91.092,91.063,91.063,184600000.0
2005-12-01 01:37:00,91.077,91.09,91.064,91.09,223699997.0
2005-12-01 01:38:00,91.085,91.095,91.065,91.09,219999998.0
2005-12-01 01:39:00,91.085,91.09,91.07,91.078,194900001.0
2005-12-01 01:40:00,91.077,91.096,91.074,91.087,139099998.0
2005-12-01 01:41:00,91.084,91.096,91.067,91.08,371800000.0
2005-12-01 01:42:00,91.067,91.085,91.056,91.067,126599999.0
2005-12-01 01:43:00,91.086,91.096,91.068,91.077,271199997.0
2005-12-01 01:44:00,91.073,91.093,91.069,91.072,157200002.0
2005-12-01 01:45:00,91.085,91.09,91.069,91.072,121999998.0
2005-12-01 01:46:00,91.074,91.092,91.069,91.072,123000002.0
2005-12-01 01:47:00,91.075,91.08,91.059,91.06,251399998.0
2005-12-01 01:48:00,91.08,91.085,91.05,91.074,199800000.0
2005-12-01 01:49:00,91.077,91.079,91.058,91.06,360699995.0
2005-12-01 01:50:00,91.049,91.085,91.049,91.082,326100003.0
2005-12-01 01:51:00,91.088,91.088,91.061,91.083,254800000.0
2005-12-01 01:52:00,91.069,91.087,91.063,91.077,302799997.0
2005-12-01 01:53:00,91.077,91.088,91.055,91.06,181099998.0
2005-12-01 01:54:00,91.067,91.083,91.06,91.083,261400000.0
2005-12-01 01:55:00,91.079,91.088,91.068,91.068,187600002.0
2005-12-01 01:56:00,91.08,91.09,91.06,91.067,386400003.0
2005-12-01 01:57:00,91.082,91.082,91.054,91.056,369399998.0
2005-12-01 01:58:00,91.075,91.082,91.058,91.068,277900000.0
2005-12-01 01:59:00,91.074,91.074,91.038,91.05,258299998.0
2005-12-01 02:00:00,91.039,91.081,91.039,91.081,142899999.0
2005-12-01 02:01:00,91.069,91.085,91.037,91.071,238299997.0
2005-12-01 02:02:00,91.063,91.077,91.044,91.044,112999999.0
2005-12-01 02:03:00,91.049,91.061,91.018,91.018,211200002.0
2005-12-01 02:04:00,91.037,91.046,91.017,91.03,81099998.0
2005-12-01 02:05:00,91.025,91.042,91.004,91.041,266999998.0
2005-12-01 02:06:00,91.035,91.045,91.022,91.022,143800001.0
2005-12-01 02:07:00,91.02,91.037,91.005,91.025,146399999.0
2005-12-01 02:08:00,91.025,91.034,91.008,91.033,259900000.0
2005-12-01 02:09:00,91.033,91.045,91.021,91.021,282899999.0
2005-12-01 02:10:00,91.036,91.041,91.018,91.022,193600000.0
2005-12-01 02:11:00,91.011,91.036,91.001,91.021,178599998.0
2005-12-01 02:12:00,91.012,91.024,91.005,91.007,238199997.0
2005-12-01 02:13:00,91.01,91.025,91.003,91.023,179000000.0
2005-12-01 02:14:00,91.01,91.034,91.008,91.009,294400005.0
2005-12-01 02:15:00,91.012,91.038,91.006,91.028,269999995.0
2005-12-01 02:16:00,91.018,91.034,91.0,91.001,221499997.0
2005-12-01 02:17:00,91.025,91.027,91.008,91.017,197400000.0
2005-12-01 02:18:00,91.033,91.033,91.006,91.011,241700003.0
2005-12-01 02:19:00,91.025,91.033,91.004,91.008,132799998.0
2005-12-01 02:20:00,91.006,91.015,90.99,90.996,187200001.0
2005-12-01 02:21:00,90.991,91.01,90.99,91.005,135800001.0
2005-12-01 02:22:00,90.991,91.016,90.985,91.016,129700001.0
2005-12-01 02:23:00,91.014,91.034,91.008,91.023,323800002.0
2005-12-01 02:24:00,91.02,91.025,90.997,90.997,252500002.0
2005-12-01 02:25:00,91.017,91.017,90.986,90.995,238099999.0
2005-12-01 02:26:00,91.03,91.032,91.002,91.002,106699998.0
2005-12-01 02:27:00,91.033,91.033,91.006,91.015,417599995.0
2005-12-01 02:28:00,91.011,91.032,91.003,91.018,180899999.0
2005-12-01 02:29:00,91.021,91.049,91.021,91.048,203100001.0
2005-12-01 02:30:00,91.022,91.053,91.022,91.047,238000004.0
2005-12-01 02:31:00,91.055,91.063,91.043,91.043,130399998.0
2005-12-01 02:32:00,91.06,91.061,91.038,91.038,207599996.0
2005-12-01 02:33:00,91.051,91.066,91.051,91.066,113800003.0
2005-12-01 02:34:00,91.053,91.065,91.028,91.037,230700004.0
2005-12-01 02:35:00,91.04,91.057,91.021,91.036,297299998.0
2005-12-01 02:36:00,91.055,91.065,91.04,91.051,191200000.0
2005-12-01 02:37:00,91.063,91.07,91.029,91.05,389300003.0
2005-12-01 02:38:00,91.049,91.056,91.032,91.043,216600001.0
2005-12-01 02:39:00,91.031,91.05,91.031,91.05,86300000.0
2005-12-01 02:40:00,91.044,91.044,91.02,91.032,206300002.0
2005-12-01 02:41:00,91.03,91.046,91.014,91.046,379200001.0
2005-12-01 02:42:00,91.048,91.066,91.035,91.051,375399997.0
2005-12-01 02:43:00,91.063,91.063,91.021,91.038,214100000.0
2005-12-01 02:44:00,91.032,91.056,91.032,91.042,179200003.0
2005-12-01 02:45:00,91.043,91.057,91.028,91.044,104000000.0
2005-12-01 02:46:00,91.059,91.059,91.028,91.028,246900004.0
2005-12-01 02:47:00,91.038,91.049,91.018,91.036,73800002.0
2005-12-01 02:48:00,91.034,91.047,91.013,91.016,234800001.0
2005-12-01 02:49:00,91.024,91.038,91.009,91.036,172400000.0
2005-12-01 02:50:00,91.021,91.033,91.013,91.028,107900000.0
2005-12-01 02:51:00,91.026,91.028,90.997,90.997,194899998.0
2005-12-01 02:52:00,90.997,91.023,90.997,91.009,287799995.0
2005-12-01 02:53:00,91.004,91.024,90.988,91.008,167099997.0
2005-12-01 02:54:00,91.02,91.034,91.007,91.02,131100000.0
2005-12-01 02:55:00,91.03,91.03,91.01,91.011,251800003.0
2005-12-01 02:56:00,91.036,91.036,91.012,91.015,273500006.0
2005-12-01 02:57:00,91.031,91.038,91.014,91.025,130099999.0
2005-12-01 02:58:00,91.014,91.036,91.014,91.016,63700000.0
2005-12-01 02:59:00,91.009,91.037,91.005,91.02,275999997.0
2005-12-01 03:00:00,91.015,91.028,90.991,91.014,311700000.0
2005-12-01 03:01:00,91.027,91.028,91.0,91.004,237200001.0
2005-12-01 03:02:00,91.012,91.031,91.009,91.031,104199999.0
2005-12-01 03:03:00,91.033,91.047,91.019,91.034,161700001.0
2005-12-01 03:04:00,91.032,91.046,91.023,91.023,189000002.0
2005-12-01 03:05:00,91.021,91.043,91.008,91.02,334199999.0
2005-12-01 03:06:00,91.014,91.032,91.01,91.01,138900000.0
2005-12-01 03:07:00,91.019,91.035,91.007,91.012,209399999.0
2005-12-01 03:08:00,91.035,91.038,91.017,91.022,214400000.0
2005-12-01 03:09:00,91.038,91.051,91.025,91.031,182700001.0
2005-12-01 03:10:00,91.023,91.044,91.014,91.037,236999995.0
2005-12-01 03:11:00,91.033,91.033,91.005,91.012,198299998.0
2005-12-01 03:12:00,91.027,91.042,91.014,91.021,195300002.0
2005-12-01 03:13:00,91.025,91.049,91.023,91.035,326099997.0
2005-12-01 03:14:00,91.023,91.048,91.023,91.047,144499996.0
2005-12-01 03:15:00,91.031,91.05,91.025,91.029,153399999.0
2005-12-01 03:16:00,91.033,91.053,91.023,91.044,347799999.0
2005-12-01 03:17:00,91.021,91.035,91.019,91.025,65600000.0
2005-12-01 03:18:00,90.999,90.999,90.977,90.977,63600001.0
2005-12-01 03:19:00,90.993,91.015,90.993,91.003,137500002.0
2005-12-01 03:20:00,90.998,91.028,90.998,91.028,280299998.0
2005-12-01 03:21:00,91.032,91.043,91.018,91.021,351999998.0
2005-12-01 03:22:00,91.018,91.037,91.01,91.027,199199995.0
2005-12-01 03:23:00,91.017,91.03,91.005,91.025,154700000.0
2005-12-01 03:24:00,91.008,91.028,91.004,91.016,185900000.0
2005-12-01 03:25:00,91.015,91.034,91.009,91.032,321100002.0
2005-12-01 03:26:00,91.025,91.038,91.01,91.025,144799999.0
2005-12-01 03:27:00,91.014,91.034,91.011,91.033,139899998.0
2005-12-01 03:28:00,91.026,91.042,91.014,91.014,192099999.0
2005-12-01 03:29:00,91.02,91.035,91.02,91.035,52300000.0
2005-12-01 03:30:00,91.032,91.05,91.022,91.036,161299998.0
2005-12-01 03:31:00,91.028,91.034,91.011,91.03,125499999.0
2005-12-01 03:32:00,91.043,91.048,91.019,91.024,313200001.0
2005-12-01 03:33:00,91.024,91.045,91.02,91.035,414600004.0
2005-12-01 03:34:00,91.033,91.033,91.009,91.017,278599996.0
2005-12-01 03:35:00,91.012,91.047,91.012,91.036,274700002.0
2005-12-01 03:36:00,91.036,91.043,91.022,91.027,194100004.0
2005-12-01 03:37:00,91.043,91.048,91.012,91.012,170900000.0
2005-12-01 03:38:00,91.025,91.035,91.001,91.018,174699999.0
2005-12-01 03:39:00,91.018,91.045,91.003,91.025,106900000.0
2005-12-01 03:40:00,91.031,91.051,91.016,91.028,173599999.0
2005-12-01 03:41:00,91.049,91.059,91.037,91.059,102900002.0
2005-12-01 03:42:00,91.065,91.071,91.05,91.058,257699999.0
2005-12-01 03:43:00,91.073,91.078,91.06,91.06,174299999.0
2005-12-01 03:44:00,91.075,91.085,91.023,91.069,237400001.0
2005-12-01 03:45:00,91.062,91.077,91.05,91.058,329700002.0
2005-12-01 03:46:00,91.04,91.07,91.04,91.065,259900000.0
2005-12-01 03:47:00,91.067,91.086,91.059,91.069,213499999.0
2005-12-01 03:48:00,91.043,91.061,91.033,91.052,65800000.0
2005-12-01 03:49:00,91.053,91.067,91.044,91.062,345700004.0
2005-12-01 03:50:00,91.05,91.068,91.04,91.044,167699995.0
2005-12-01 03:51:00,91.046,91.059,91.024,91.046,199500001.0
2005-12-01 03:52:00,91.038,91.06,91.032,91.06,323099999.0
2005-12-01 03:53:00,91.052,91.065,91.034,91.034,247799999.0
2005-12-01 03:54:00,91.038,91.061,91.038,91.054,131700001.0
2005-12-01 03:55:00,91.058,91.067,91.046,91.054,77499996.0
2005-12-01 03:56:00,91.072,91.072,91.045,91.051,228800000.0
2005-12-01 03:57:00,91.069,91.073,91.047,91.047,198899998.0
2005-12-01 03:58:00,91.055,91.065,91.032,91.032,198099996.0
2005-12-01 03:59:00,91.042,91.07,91.042,91.07,309400004.0
2005-12-01 04:00:00,91.067,91.071,91.046,91.047,153399997.0
2005-12-01 04:01:00,91.077,91.089,91.066,91.077,192799998.0
2005-12-01 04:02:00,91.08,91.081,91.063,91.064,197800007.0
2005-12-01 04:03:00,91.071,91.071,91.054,91.054,45800000.0
2005-12-01 04:04:00,91.062,91.074,91.045,91.067,159799999.0
2005-12-01 04:05:00,91.05,91.065,91.05,91.065,51200000.0
2005-12-01 04:06:00,91.055,91.076,91.033,91.061,136100001.0
2005-12-01 04:07:00,91.068,91.079,91.058,91.069,42500000.0
2005-12-01 04:08:00,91.047,91.064,91.034,91.055,110500000.0
2005-12-01 04:09:00,91.037,91.066,91.037,91.058,313099997.0
2005-12-01 04:10:00,91.061,91.061,91.035,91.048,248699998.0
2005-12-01 04:11:00,91.052,91.066,91.034,91.045,162199997.0
2005-12-01 04:12:00,91.063,91.073,91.048,91.065,168500002.0
2005-12-01 04:13:00,91.055,91.07,91.052,91.07,197899995.0
2005-12-01 04:14:00,91.065,91.07,91.049,91.05,243399999.0
2005-12-01 04:15:00,91.068,91.072,91.054,91.06,201800000.0
2005-12-01 04:16:00,91.063,91.066,91.042,91.042,161399999.0
2005-12-01 04:17:00,91.059,91.075,91.048,91.061,147999997.0
2005-12-01 04:18:00,91.074,91.086,91.054,91.065,135600000.0
2005-12-01 04:19:00,91.085,91.095,91.066,91.067,143000000.0
2005-12-01 04:20:00,91.065,91.075,91.042,91.056,325200004.0
2005-12-01 04:21:00,91.059,91.076,91.043,91.061,130600001.0
2005-12-01 04:22:00,91.054,91.067,91.054,91.067,39799999.0
2005-12-01 04:23:00,91.07,91.075,91.06,91.068,108700002.0
2005-12-01 04:24:00,91.056,91.08,91.056,91.075,138699997.0
2005-12-01 04:25:00,91.08,91.08,91.05,91.058,333399994.0
2005-12-01 04:26:00,91.075,91.075,91.06,91.06,44400001.0
2005-12-01 04:27:00,91.07,91.083,91.052,91.065,217900002.0
2005-12-01 04:28:00,91.078,91.095,91.075,91.095,150300002.0
2005-12-01 04:29:00,91.09,91.09,91.071,91.071,31099999.0
2005-12-01 04:30:00,91.073,91.087,91.065,91.065,204600003.0
2005-12-01 04:31:00,91.07,91.093,91.068,91.085,189599999.0
2005-12-01 04:32:00,91.069,91.089,91.063,91.064,185300002.0
2005-12-01 04:33:00,91.057,91.082,91.057,91.08,199900003.0
2005-12-01 04:34:00,91.066,91.084,91.059,91.075,128199997.0
2005-12-01 04:35:00,91.075,91.08,91.06,91.069,141800000.0
2005-12-01 04:36:00,91.06,91.075,91.06,91.075,68200000.0
2005-12-01 04:37:00,91.058,91.075,91.058,91.066,187299996.0
2005-12-01 04:38:00,91.063,91.07,91.048,91.053,325500001.0
2005-12-01 04:39:00,91.071,91.078,91.04,91.06,174899997.0
2005-12-01 04:40:00,91.065,91.065,91.05,91.05,51300000.0
2005-12-01 04:41:00,91.05,91.07,91.043,91.07,161899998.0
2005-12-01 04:42:00,91.07,91.07,91.045,91.057,86899998.0
2005-12-01 04:43:00,91.05,91.068,91.048,91.065,262399999.0
2005-12-01 04:44:00,91.064,91.08,91.062,91.075,139900000.0
2005-12-01 04:45:00,91.064,91.077,91.054,91.067,100600001.0
2005-12-01 04:46:00,91.065,91.078,91.046,91.056,232000000.0
2005-12-01 04:47:00,91.058,91.081,91.051,91.07,147000000.0
2005-12-01 04:48:00,91.071,91.071,91.054,91.054,43200000.0
2005-12-01 04:49:00,91.072,91.075,91.055,91.056,188200001.0
2005-12-01 04:50:00,91.065,91.07,91.042,91.049,170399996.0
2005-12-01 04:51:00,91.045,91.071,91.045,91.067,181799996.0
2005-12-01 04:52:00,91.057,91.084,91.057,91.075,315399996.0
2005-12-01 04:53:00,91.063,91.085,91.057,91.067,173700003.0
2005-12-01 04:54:00,91.052,91.067,91.037,91.052,129600001.0
2005-12-01 04:55:00,91.052,91.077,91.052,91.067,262699998.0
2005-12-01 04:56:00,91.053,91.079,91.043,91.065,232400001.0
2005-12-01 04:57:00,91.055,91.07,91.05,91.065,239500002.0
2005-12-01 04:58:00,91.07,91.07,91.052,91.052,17100000.0
2005-12-01 04:59:00,91.07,91.07,91.041,91.041,55999999.0
2005-12-01 05:00:00,91.065,91.07,91.048,91.068,222100000.0
2005-12-01 05:01:00,91.022,91.06,91.022,91.06,41900000.0
2005-12-01 05:02:00,91.052,91.055,91.013,91.037,308600001.0
2005-12-01 05:03:00,91.04,91.058,91.028,91.047,303800000.0
2005-12-01 05:04:00,91.05,91.062,91.031,91.037,240099999.0
2005-12-01 05:05:00,91.051,91.061,91.034,91.05,239300000.0
2005-12-01 05:06:00,91.053,91.053,91.027,91.036,178399998.0
2005-12-01 05:07:00,91.052,91.052,91.031,91.031,64899999.0
2005-12-01 05:08:00,91.039,91.066,91.039,91.055,274699998.0
2005-12-01 05:09:00,91.056,91.056,91.013,91.03,154500000.0
2005-12-01 05:10:00,91.057,91.065,91.029,91.046,177700002.0
2005-12-01 05:11:00,91.063,91.075,91.053,91.065,215399997.0
2005-12-01 05:12:00,91.054,91.069,91.048,91.064,209299999.0
2005-12-01 05:13:00,91.069,91.069,91.045,91.045,129600002.0
2005-12-01 05:14:00,91.04,91.06,91.04,91.06,166099998.0
2005-12-01 05:15:00,91.048,91.06,91.036,91.055,124399999.0
2005-12-01 05:16:00,91.064,91.079,91.058,91.061,160999999.0
2005-12-01 05:17:00,91.055,91.087,91.055,91.082,254999999.0
2005-12-01 05:18:00,91.088,91.098,91.067,91.071,326199998.0
2005-12-01 05:19:00,91.07,91.084,91.066,91.079,95800002.0
2005-12-01 05:20:00,91.07,91.08,91.066,91.078,136599998.0
2005-12-01 05:21:00,91.073,91.084,91.064,91.082,215799996.0
2005-12-01 05:22:00,91.059,91.078,91.044,91.061,121199999.0
2005-12-01 05:23:00,91.07,91.079,91.052,91.067,176200000.0
2005-12-01 05:24:00,91.072,91.078,91.054,91.064,159899998.0
2005-12-01 05:25:00,91.08,91.08,91.05,91.067,292600003.0
2005-12-01 05:26:00,91.063,91.08,91.059,91.08,129100000.0
2005-12-01 05:27:00,91.08,91.08,91.059,91.06,143599998.0
2005-12-01 05:28:00,91.067,91.067,91.044,91.044,49999999.0
2005-12-01 05:29:00,91.07,91.07,91.045,91.048,75000000.0
2005-12-01 05:30:00,91.058,91.074,91.047,91.063,349299998.0
2005-12-01 05:31:00,91.051,91.065,91.045,91.048,217300000.0
2005-12-01 05:32:00,91.047,91.065,91.044,91.057,233499997.0
2005-12-01 05:33:00,91.04,91.06,91.04,91.06,151199999.0
2005-12-01 05:34:00,91.06,91.06,91.05,91.05,94599998.0
2005-12-01 05:35:00,91.053,91.067,91.047,91.05,131800001.0
2005-12-01 05:36:00,91.052,91.064,91.042,91.058,46300000.0
2005-12-01 05:37:00,91.045,91.069,91.039,91.051,150499999.0
2005-12-01 05:38:00,91.049,91.073,91.049,91.07,204900001.0
2005-12-01 05:39:00,91.054,91.079,91.053,91.075,169399998.0
2005-12-01 05:40:00,91.05,91.067,91.045,91.046,156900001.0
2005-12-01 05:41:00,91.067,91.079,91.055,91.065,272600000.0
2005-12-01 05:42:00,91.075,91.075,91.06,91.06,49300000.0
2005-12-01 05:43:00,91.08,91.08,91.054,91.067,154899998.0
2005-12-01 05:44:00,91.072,91.087,91.058,91.062,186900002.0
2005-12-01 05:45:00,91.077,91.083,91.059,91.069,251399993.0
2005-12-01 05:46:00,91.066,91.074,91.049,91.061,64500000.0
2005-12-01 05:47:00,91.038,91.068,90.999,91.068,208700002.0
2005-12-01 05:48:00,91.062,91.074,91.05,91.066,149100000.0
2005-12-01 05:49:00,91.073,91.079,91.055,91.055,154999999.0
2005-12-01 05:50:00,91.064,91.072,91.046,91.063,169400004.0
2005-12-01 05:51:00,91.068,91.085,91.054,91.085,232000002.0
2005-12-01 05:52:00,91.052,91.08,91.052,91.075,159600001.0
2005-12-01 05:53:00,91.069,91.08,91.062,91.08,258600003.0
2005-12-01 05:54:00,91.064,91.088,91.064,91.072,145500001.0
2005-12-01 05:55:00,91.075,91.085,91.05,91.066,269400001.0
2005-12-01 05:56:00,91.059,91.079,91.058,91.058,84699999.0
2005-12-01 05:57:00,91.078,91.078,91.053,91.053,152999999.0
2005-12-01 05:58:00,91.043,91.061,91.031,91.051,106400001.0
2005-12-01 05:59:00,91.044,91.065,91.039,91.057,144699996.0
2005-12-01 06:00:00,91.036,91.063,91.036,91.063,233100005.0
2005-12-01 06:01:00,91.054,91.073,91.037,91.064,315900001.0
2005-12-01 06:02:00,91.047,91.071,91.047,91.071,82299999.0
2005-12-01 06:03:00,91.077,91.077,91.056,91.072,257799997.0
2005-12-01 06:04:00,91.045,91.085,91.045,91.058,323099999.0
2005-12-01 06:05:00,91.073,91.077,91.048,91.048,354199998.0
2005-12-01 06:06:00,91.072,91.079,91.053,91.067,278800000.0
2005-12-01 06:07:00,91.057,91.076,91.055,91.065,149600000.0
2005-12-01 06:08:00,91.073,91.075,91.056,91.063,218399999.0
2005-12-01 06:09:00,91.047,91.073,91.044,91.073,362800003.0
2005-12-01 06:10:00,91.047,91.067,91.037,91.057,277999999.0
2005-12-01 06:11:00,91.064,91.078,91.032,91.063,109600001.0
2005-12-01 06:12:00,91.07,91.075,91.052,91.058,64299998.0
2005-12-01 06:13:00,91.083,91.087,91.063,91.063,245899999.0
2005-12-01 06:14:00,91.072,91.072,91.051,91.051,115500001.0
2005-12-01 06:15:00,91.061,91.075,91.043,91.051,233000000.0
2005-12-01 06:16:00,91.054,91.083,91.054,91.059,144999997.0
2005-12-01 06:17:00,91.06,91.07,91.042,91.055,206799996.0
2005-12-01 06:18:00,91.07,91.07,91.042,91.048,113999999.0
2005-12-01 06:19:00,91.055,91.075,91.055,91.057,113400001.0
2005-12-01 06:20:00,91.074,91.076,91.065,91.065,31300000.0
2005-12-01 06:21:00,91.063,91.079,91.057,91.076,44400000.0
2005-12-01 06:22:00,91.069,91.095,91.069,91.094,341199998.0
2005-12-01 06:23:00,91.082,91.095,91.067,91.076,299999999.0
2005-12-01 06:24:00,91.088,91.096,91.069,91.069,163699997.0
2005-12-01 06:25:00,91.078,91.092,91.055,91.075,210000000.0
2005-12-01 06:26:00,91.085,91.1,91.085,91.1,56700000.0
2005-12-01 06:27:00,91.096,91.105,91.083,91.102,198499998.0
2005-12-01 06:28:00,91.095,91.095,91.054,91.054,238199999.0
2005-12-01 06:29:00,91.076,91.088,91.065,91.082,187000001.0
2005-12-01 06:30:00,91.058,91.08,91.055,91.08,227099998.0
2005-12-01 06:31:00,91.075,91.075,91.051,91.051,101499998.0
2005-12-01 06:32:00,91.064,91.081,91.054,91.065,215800006.0
2005-12-01 06:33:00,91.065,91.078,91.044,91.065,244499996.0
2005-12-01 06:34:00,91.088,91.088,91.066,91.083,116599998.0
2005-12-01 06:35:00,91.077,91.088,91.062,91.087,226400003.0
2005-12-01 06:36:00,91.069,91.089,91.069,91.085,168599999.0
2005-12-01 06:37:00,91.074,91.088,91.061,91.075,287500000.0
2005-12-01 06:38:00,91.085,91.085,91.047,91.064,129900000.0
2005-12-01 06:39:00,91.064,91.083,91.054,91.075,311000000.0
2005-12-01 06:40:00,91.06,91.086,91.06,91.086,178999999.0
2005-12-01 06:41:00,91.074,91.096,91.07,91.085,158999998.0
2005-12-01 06:42:00,91.072,91.092,91.066,91.088,149800000.0
2005-12-01 06:43:00,91.074,91.101,91.074,91.101,162399998.0
2005-12-01 06:44:00,91.096,91.099,91.077,91.083,72999999.0
2005-12-01 06:45:00,91.089,91.106,91.069,91.093,169400001.0
2005-12-01 06:46:00,91.108,91.108,91.083,91.083,134299999.0
2005-12-01 06:47:00,91.086,91.101,91.076,91.098,214599998.0
2005-12-01 06:48:00,91.093,91.106,91.083,91.097,56000000.0
2005-12-01 06:49:00,91.088,91.099,91.071,91.071,169299999.0
2005-12-01 06:50:00,91.098,91.098,91.068,91.092,125500001.0
2005-12-01 06:51:00,91.095,91.099,91.079,91.086,265800002.0
2005-12-01 06:52:00,91.088,91.103,91.066,91.076,194300002.0
2005-12-01 06:53:00,91.096,91.096,91.07,91.077,233699999.0
2005-12-01 06:54:00,91.076,91.093,91.07,91.093,92900000.0
2005-12-01 06:55:00,91.094,91.094,91.069,91.07,136100000.0
2005-12-01 06:56:00,91.071,91.091,91.062,91.085,201299997.0
2005-12-01 06:57:00,91.074,91.087,91.065,91.072,142499999.0
2005-12-01 06:58:00,91.059,91.085,91.055,91.072,290599998.0
2005-12-01 06:59:00,91.079,91.097,91.068,91.078,144799998.0
2005-12-01 07:00:00,91.087,91.09,91.063,91.063,162599999.0
2005-12-01 07:01:00,91.082,91.099,91.074,91.099,203500001.0
2005-12-01 07:02:00,91.077,91.093,91.071,91.085,154700003.0
2005-12-01 07:03:00,91.087,91.093,91.069,91.069,254100001.0
2005-12-01 07:04:00,91.074,91.094,91.068,91.083,275400002.0
2005-12-01 07:05:00,91.079,91.086,91.062,91.065,283100001.0
2005-12-01 07:06:00,91.082,91.082,91.055,91.062,198300000.0
2005-12-01 07:07:00,91.073,91.086,91.059,91.059,205399997.0
2005-12-01 07:08:00,91.076,91.081,91.053,91.075,321899999.0
2005-12-01 07:09:00,91.067,91.079,91.067,91.079,29600000.0
2005-12-01 07:10:00,91.07,91.07,91.051,91.051,56400001.0
2005-12-01 07:11:00,91.054,91.067,91.043,91.053,138900000.0
2005-12-01 07:12:00,91.046,91.072,91.046,91.063,189700001.0
2005-12-01 07:13:00,91.07,91.075,91.047,91.057,228400002.0
2005-12-01 07:14:00,91.064,91.071,91.047,91.048,278500000.0
2005-12-01 07:15:00,91.07,91.07,91.049,91.058,142599999.0
2005-12-01 07:16:00,91.04,91.07,91.04,91.07,275399997.0
2005-12-01 07:17:00,91.04,91.058,91.033,91.046,185299996.0
2005-12-01 07:18:00,91.057,91.057,91.031,91.05,250900000.0
2005-12-01 07:19:00,91.04,91.063,91.04,91.041,258000003.0
2005-12-01 07:20:00,91.057,91.063,91.043,91.047,214999997.0
2005-12-01 07:21:00,91.063,91.064,91.039,91.047,151800001.0
2005-12-01 07:22:00,91.048,91.065,91.042,91.06,94600001.0
2005-12-01 07:23:00,91.07,91.07,91.042,91.05,336799999.0
2005-12-01 07:24:00,91.05,91.07,91.05,91.07,277899995.0
2005-12-01 07:25:00,91.069,91.076,91.053,91.053,260800004.0
2005-12-01 07:26:00,91.057,91.07,91.035,91.07,206600001.0
2005-12-01 07:27:00,91.041,91.07,91.041,91.065,273200000.0
2005-12-01 07:28:00,91.063,91.065,91.046,91.05,238200000.0
2005-12-01 07:29:00,91.058,91.08,91.048,91.074,296499994.0
2005-12-01 07:30:00,91.08,91.08,91.06,91.06,132200000.0
2005-12-01 07:31:00,91.065,91.09,91.061,91.071,259799996.0
2005-12-01 07:32:00,91.08,91.08,91.059,91.059,170699999.0
2005-12-01 07:33:00,91.075,91.08,91.036,91.065,202199997.0
2005-12-01 07:34:00,91.071,91.085,91.056,91.062,203600002.0
2005-12-01 07:35:00,91.059,91.08,91.053,91.078,325600002.0
2005-12-01 07:36:00,91.075,91.085,91.06,91.077,119599998.0
2005-12-01 07:37:00,91.076,91.076,91.044,91.058,264699999.0
2005-12-01 07:38:00,91.06,91.065,91.043,91.053,143499996.0
2005-12-01 07:39:00,91.053,91.069,91.043,91.064,264299997.0
2005-12-01 07:40:00,91.039,91.062,91.036,91.036,260299998.0
2005-12-01 07:41:00,91.062,91.069,91.04,91.055,191400001.0
2005-12-01 07:42:00,91.045,91.057,91.028,91.043,326300004.0
2005-12-01 07:43:00,91.055,91.067,91.042,91.054,289200005.0
2005-12-01 07:44:00,91.065,91.075,91.049,91.075,210800002.0
2005-12-01 07:45:00,91.07,91.087,91.053,91.065,332300003.0
2005-12-01 07:46:00,91.066,91.085,91.052,91.067,126599999.0
2005-12-01 07:47:00,91.062,91.086,91.062,91.086,183500001.0
2005-12-01 07:48:00,91.084,91.097,91.071,91.097,102200000.0
2005-12-01 07:49:00,91.087,91.103,91.083,91.097,270000000.0
2005-12-01 07:50:00,91.079,91.095,91.073,91.095,261399996.0
2005-12-01 07:51:00,91.088,91.1,91.08,91.095,137399998.0
2005-12-01 07:52:00,91.088,91.092,91.067,91.072,224400001.0
2005-12-01 07:53:00,91.074,91.108,91.072,91.093,287799998.0
2005-12-01 07:54:00,91.093,91.093,91.075,91.078,167299999.0
2005-12-01 07:55:00,91.084,91.097,91.067,91.085,173499998.0
2005-12-01 07:56:00,91.088,91.09,91.064,91.076,235299996.0
2005-12-01 07:57:00,91.074,91.097,91.058,91.07,173999999.0
2005-12-01 07:58:00,91.078,91.083,91.058,91.066,131999999.0
2005-12-01 07:59:00,91.065,91.093,91.06,91.086,154099998.0
2005-12-01 08:00:00,91.052,91.072,91.044,91.05,155200000.0
2005-12-01 08:01:00,91.062,91.063,91.031,91.031,304799998.0
2005-12-01 08:02:00,91.035,91.057,91.035,91.055,136699999.0
2005-12-01 08:03:00,91.025,91.047,91.014,91.035,431199998.0
2005-12-01 08:04:00,91.028,91.043,91.019,91.032,228099997.0
2005-12-01 08:05:00,91.028,91.044,91.017,91.024,192900000.0
2005-12-01 08:06:00,91.034,91.053,91.023,91.033,339400002.0
2005-12-01 08:07:00,91.045,91.052,91.018,91.018,293599997.0
2005-12-01 08:08:00,91.024,91.042,91.013,91.017,242100000.0
2005-12-01 08:09:00,91.024,91.039,91.005,91.031,210499999.0
2005-12-01 08:10:00,91.033,91.033,91.016,91.032,103099999.0
2005-12-01 08:11:00,91.013,91.032,90.995,91.014,147899998.0
2005-12-01 08:12:00,91.011,91.04,91.011,91.039,178400000.0
2005-12-01 08:13:00,91.044,91.062,91.032,91.052,162999997.0
2005-12-01 08:14:00,91.062,91.062,91.035,91.04,170600000.0
2005-12-01 08:15:00,91.049,91.072,91.047,91.069,217499998.0
2005-12-01 08:16:00,91.078,91.078,91.044,91.044,128999996.0
2005-12-01 08:17:00,91.073,91.073,91.048,91.065,150400000.0
2005-12-01 08:18:00,91.043,91.062,91.034,91.047,232000000.0
2005-12-01 08:19:00,91.059,91.061,91.024,91.038,191599999.0
2005-12-01 08:20:00,91.039,91.055,91.021,91.04,151099998.0
2005-12-01 08:21:00,91.048,91.048,91.024,91.031,141300000.0
2005-12-01 08:22:00,91.029,91.058,91.029,91.045,228500001.0
2005-12-01 08:23:00,91.046,91.064,91.033,91.038,161700000.0
2005-12-01 08:24:00,91.051,91.07,91.04,91.06,224999999.0
2005-12-01 08:25:00,91.046,91.065,91.043,91.063,205999998.0
2005-12-01 08:26:00,91.058,91.071,91.037,91.054,174700000.0
2005-12-01 08:27:00,91.072,91.079,91.049,91.053,272700001.0
2005-12-01 08:28:00,91.039,91.07,91.039,91.063,270599999.0
2005-12-01 08:29:00,91.045,91.069,91.044,91.057,193100000.0
2005-12-01 08:30:00,91.049,91.07,91.046,91.065,328100001.0
2005-12-01 08:31:00,91.062,91.072,91.04,91.054,341200000.0
2005-12-01 08:32:00,91.054,91.073,91.047,91.07,148800000.0
2005-12-01 08:33:00,91.064,91.081,91.05,91.071,208700005.0
2005-12-01 08:34:00,91.075,91.08,91.052,91.058,332799998.0
2005-12-01 08:35:00,91.075,91.08,91.059,91.068,161400001.0
2005-12-01 08:36:00,91.065,91.093,91.065,91.079,281299998.0
2005-12-01 08:37:00,91.073,91.075,91.051,91.073,174399998.0
2005-12-01 08:38:00,91.053,91.077,91.048,91.077,119899999.0
2005-12-01 08:39:00,91.072,91.099,91.052,91.081,262300002.0
2005-12-01 08:40:00,91.082,91.101,91.076,91.092,133900000.0
2005-12-01 08:41:00,91.074,91.087,91.061,91.068,283899997.0
2005-12-01 08:42:00,91.071,91.088,91.059,91.081,286699994.0
2005-12-01 08:43:00,91.076,91.087,91.059,91.073,258200002.0
2005-12-01 08:44:00,91.09,91.09,91.05,91.05,265100000.0
2005-12-01 08:45:00,91.102,91.173,91.102,91.16,240499996.0
2005-12-01 08:46:00,91.146,91.165,91.144,91.151,237599996.0
2005-12-01 08:47:00,91.154,91.183,91.154,91.168,187600000.0
2005-12-01 08:48:00,91.162,91.188,91.147,91.164,275799998.0
2005-12-01 08:49:00,91.17,91.177,91.152,91.164,335499994.0
2005-12-01 08:50:00,91.167,91.182,91.144,91.155,167299999.0
2005-12-01 08:51:00,91.168,91.189,91.142,91.142,225399998.0
2005-12-01 08:52:00,91.187,91.195,91.164,91.164,271299999.0
2005-12-01 08:53:00,91.178,91.179,91.144,91.152,195999999.0
2005-12-01 08:54:00,91.177,91.188,91.164,91.164,145899998.0
2005-12-01 08:55:00,91.155,91.182,91.155,91.168,134900001.0
2005-12-01 08:56:00,91.172,91.186,91.155,91.155,243899998.0
2005-12-01 08:57:00,91.175,91.18,91.155,91.168,425099993.0
2005-12-01 08:58:00,91.175,91.192,91.166,91.192,221000002.0
2005-12-01 08:59:00,91.18,91.18,91.148,91.155,180300002.0
2005-12-01 09:00:00,91.178,91.191,91.16,91.18,339799998.0
2005-12-01 09:01:00,91.178,91.185,91.159,91.159,223600002.0
2005-12-01 09:02:00,91.175,91.193,91.169,91.182,212000000.0
2005-12-01 09:03:00,91.183,91.187,91.166,91.166,197100000.0
2005-12-01 09:04:00,91.167,91.188,91.151,91.163,140099999.0
2005-12-01 09:05:00,91.175,91.19,91.154,91.177,233299999.0
2005-12-01 09:06:00,91.164,91.178,91.148,91.168,265000002.0
2005-12-01 09:07:00,91.175,91.179,91.149,91.149,233800001.0
2005-12-01 09:08:00,91.155,91.181,91.135,91.16,160400002.0
2005-12-01 09:09:00,91.174,91.182,91.155,91.165,178400000.0
2005-12-01 09:10:00,91.156,91.176,91.156,91.158,237899999.0
2005-12-01 09:11:00,91.177,91.194,91.173,91.189,155199999.0
2005-12-01 09:12:00,91.185,91.197,91.167,91.183,270399998.0
2005-12-01 09:13:00,91.18,91.18,91.155,91.163,156299998.0
2005-12-01 09:14:00,91.159,91.191,91.159,91.177,262200002.0
2005-12-01 09:15:00,91.168,91.185,91.145,91.163,165599997.0
2005-12-01 09:16:00,91.161,91.179,91.143,91.179,222599997.0
2005-12-01 09:17:00,91.169,91.201,91.168,91.189,271099995.0
2005-12-01 09:18:00,91.178,91.183,91.158,91.17,90200000.0
2005-12-01 09:19:00,91.162,91.18,91.154,91.16,207700001.0
2005-12-01 09:20:00,91.172,91.188,91.163,91.183,426499999.0
2005-12-01 09:21:00,91.168,91.19,91.164,91.185,276599998.0
2005-12-01 09:22:00,91.168,91.197,91.168,91.192,194399999.0
2005-12-01 09:23:00,91.172,91.19,91.17,91.185,237000000.0
2005-12-01 09:24:00,91.168,91.193,91.168,91.169,206499998.0
2005-12-01 09:25:00,91.171,91.196,91.149,91.183,312999995.0
2005-12-01 09:26:00,91.163,91.184,91.163,91.184,84000000.0
2005-12-01 09:27:00,91.174,91.186,91.15,91.166,227899997.0
2005-12-01 09:28:00,91.162,91.162,91.132,91.132,267899999.0
2005-12-01 09:29:00,91.166,91.167,91.143,91.152,176399995.0
2005-12-01 09:30:00,91.163,91.172,91.137,91.152,146299997.0
2005-12-01 09:31:00,91.174,91.174,91.152,91.174,149100001.0
2005-12-01 09:32:00,91.155,91.177,91.151,91.163,287700002.0
2005-12-01 09:33:00,91.144,91.157,91.129,91.145,263599998.0
2005-12-01 09:34:00,91.123,91.156,91.123,91.146,287599994.0
2005-12-01 09:35:00,91.138,91.157,91.123,91.132,191400000.0
2005-12-01 09:36:00,91.149,91.164,91.136,91.148,187699999.0
2005-12-01 09:37:00,91.146,91.157,91.12,91.13,271899997.0
2005-12-01 09:38:00,91.129,91.144,91.124,91.139,303299997.0
2005-12-01 09:39:00,91.127,91.133,91.106,91.118,315299999.0
2005-12-01 09:40:00,91.124,91.142,91.119,91.133,241599997.0
2005-12-01 09:41:00,91.142,91.148,91.118,91.134,185299997.0
2005-12-01 09:42:00,91.147,91.152,91.115,91.142,255999996.0
2005-12-01 09:43:00,91.129,91.149,91.129,91.149,37300000.0
2005-12-01 09:44:00,91.145,91.154,91.122,91.125,229799998.0
2005-12-01 09:45:00,91.143,91.155,91.122,91.124,255500005.0
2005-12-01 09:46:00,91.145,91.145,91.13,91.145,154899998.0
2005-12-01 09:47:00,91.116,91.136,91.105,91.118,94000001.0
2005-12-01 09:48:00,91.111,91.119,91.09,91.106,248199999.0
2005-12-01 09:49:00,91.116,91.141,91.116,91.135,193900004.0
2005-12-01 09:50:00,91.127,91.145,91.113,91.142,256500001.0
2005-12-01 09:51:00,91.14,91.157,91.12,91.133,235199999.0
2005-12-01 09:52:00,91.137,91.166,91.119,91.166,153200001.0
2005-12-01 09:53:00,91.168,91.172,91.146,91.155,310600001.0
2005-12-01 09:54:00,91.163,91.176,91.16,91.171,139500001.0
2005-12-01 09:55:00,91.16,91.167,91.14,91.141,170999999.0
2005-12-01 09:56:00,91.157,91.167,91.14,91.147,211499998.0
2005-12-01 09:57:00,91.147,91.154,91.132,91.136,373099998.0
2005-12-01 09:58:00,91.145,91.159,91.123,91.135,219099998.0
2005-12-01 09:59:00,91.142,91.168,91.139,91.158,202000002.0
2005-12-01 10:00:00,91.129,91.147,91.12,91.123,250199998.0
2005-12-01 10:01:00,91.145,91.145,91.108,91.132,232500000.0
2005-12-01 10:02:00,91.129,91.146,91.126,91.139,166399999.0
2005-12-01 10:03:00,91.133,91.143,91.118,91.121,337000001.0
2005-12-01 10:04:00,91.133,91.144,91.127,91.141,58500001.0
2005-12-01 10:05:00,91.14,91.142,91.11,91.126,238499999.0
2005-12-01 10:06:00,91.152,91.163,91.141,91.149,81800000.0
2005-12-01 10:07:00,91.163,91.188,91.138,91.188,179299999.0
2005-12-01 10:08:00,91.159,91.184,91.155,91.178,103300001.0
2005-12-01 10:09:00,91.173,91.179,91.158,91.167,151399998.0
2005-12-01 10:10:00,91.152,91.187,91.152,91.169,161700000.0
2005-12-01 10:11:00,91.164,91.182,91.161,91.173,186399997.0
2005-12-01 10:12:00,91.149,91.17,91.143,91.16,280499996.0
2005-12-01 10:13:00,91.174,91.195,91.167,91.195,244400005.0
2005-12-01 10:14:00,91.181,91.196,91.171,91.191,151099998.0
2005-12-01 10:15:00,91.185,91.196,91.155,91.166,262200004.0
2005-12-01 10:16:00,91.153,91.203,91.153,91.203,170400000.0
2005-12-01 10:17:00,91.189,91.219,91.189,91.207,79900000.0
2005-12-01 10:18:00,91.214,91.215,91.189,91.189,179100000.0
2005-12-01 10:19:00,91.188,91.203,91.171,91.183,164000000.0
2005-12-01 10:20:00,91.195,91.208,91.174,91.208,250400000.0
2005-12-01 10:21:00,91.2,91.215,91.178,91.215,210599999.0
2005-12-01 10:22:00,91.208,91.224,91.191,91.209,325099994.0
2005-12-01 10:23:00,91.201,91.239,91.201,91.239,165399999.0
2005-12-01 10:24:00,91.242,91.242,91.202,91.207,295400006.0
2005-12-01 10:25:00,91.202,91.209,91.185,91.194,213400000.0
2005-12-01 10:26:00,91.205,91.217,91.185,91.201,305300003.0
2005-12-01 10:27:00,91.208,91.231,91.196,91.211,208599998.0
2005-12-01 10:28:00,91.211,91.232,91.203,91.206,168799999.0
2005-12-01 10:29:00,91.211,91.247,91.211,91.241,192499999.0
2005-12-01 10:30:00,91.228,91.254,91.223,91.242,244100002.0
2005-12-01 10:31:00,91.233,91.255,91.209,91.234,274300001.0
2005-12-01 10:32:00,91.238,91.26,91.235,91.256,269500004.0
2005-12-01 10:33:00,91.262,91.267,91.243,91.244,169500000.0
2005-12-01 10:34:00,91.24,91.266,91.239,91.255,244499996.0
2005-12-01 10:35:00,91.259,91.268,91.243,91.255,103900000.0
2005-12-01 10:36:00,91.257,91.265,91.235,91.241,311799996.0
2005-12-01 10:37:00,91.231,91.267,91.229,91.267,375900002.0
2005-12-01 10:38:00,91.262,91.263,91.238,91.238,155100000.0
2005-12-01 10:39:00,91.256,91.268,91.249,91.265,163800001.0
2005-12-01 10:40:00,91.263,91.276,91.248,91.251,254099998.0
2005-12-01 10:41:00,91.254,91.267,91.244,91.262,210300000.0
2005-12-01 10:42:00,91.263,91.263,91.243,91.248,295100001.0
2005-12-01 10:43:00,91.238,91.263,91.228,91.256,246300002.0
2005-12-01 10:44:00,91.247,91.266,91.231,91.251,350499995.0
2005-12-01 10:45:00,91.258,91.258,91.238,91.246,267900000.0
2005-12-01 10:46:00,91.256,91.262,91.242,91.262,227600000.0
2005-12-01 10:47:00,91.25,91.265,91.241,91.265,160899998.0
2005-12-01 10:48:00,91.24,91.264,91.235,91.255,276800002.0
2005-12-01 10:49:00,91.258,91.267,91.236,91.25,132800000.0
2005-12-01 10:50:00,91.265,91.281,91.261,91.262,168800000.0
2005-12-01 10:51:00,91.277,91.289,91.266,91.271,215699997.0
2005-12-01 10:52:00,91.266,91.271,91.246,91.251,225999997.0
2005-12-01 10:53:00,91.261,91.277,91.253,91.268,239600001.0
2005-12-01 10:54:00,91.269,91.278,91.229,91.256,213400001.0
2005-12-01 10:55:00,91.264,91.278,91.249,91.265,208800001.0
2005-12-01 10:56:00,91.277,91.292,91.261,91.279,254600001.0
2005-12-01 10:57:00,91.275,91.3,91.273,91.287,227300000.0
2005-12-01 10:58:00,91.287,91.297,91.273,91.282,314799999.0
2005-12-01 10:59:00,91.277,91.296,91.269,91.284,199300002.0
2005-12-01 11:00:00,91.276,91.298,91.271,91.289,142000000.0
2005-12-01 11:01:00,91.307,91.307,91.271,91.278,410700006.0
2005-12-01 11:02:00,91.278,91.302,91.268,91.302,177700000.0
2005-12-01 11:03:00,91.303,91.303,91.259,91.259,73699999.0
2005-12-01 11:04:00,91.287,91.287,91.264,91.268,295500002.0
2005-12-01 11:05:00,91.282,91.292,91.263,91.277,252800000.0
2005-12-01 11:06:00,91.264,91.277,91.244,91.271,233199997.0
2005-12-01 11:07:00,91.26,91.275,91.26,91.275,62299998.0
2005-12-01 11:08:00,91.256,91.291,91.256,91.282,210899999.0
2005-12-01 11:09:00,91.285,91.287,91.263,91.263,266699996.0
2005-12-01 11:10:00,91.27,91.275,91.249,91.251,166499999.0
2005-12-01 11:11:00,91.235,91.295,91.235,91.295,504899999.0
2005-12-01 11:12:00,91.297,91.307,91.274,91.293,233099999.0
2005-12-01 11:13:00,91.275,91.301,91.275,91.293,280800001.0
2005-12-01 11:14:00,91.287,91.293,91.268,91.271,247399998.0
2005-12-01 11:15:00,91.282,91.295,91.266,91.267,304299996.0
2005-12-01 11:16:00,91.285,91.293,91.264,91.271,203099997.0
2005-12-01 11:17:00,91.273,91.302,91.273,91.293,295699999.0
2005-12-01 11:18:00,91.286,91.293,91.269,91.276,357799993.0
2005-12-01 11:19:00,91.298,91.314,91.284,91.294,150699998.0
2005-12-01 11:20:00,91.294,91.32,91.291,91.32,344599995.0
2005-12-01 11:21:00,91.319,91.323,91.301,91.303,260100000.0
2005-12-01 11:22:00,91.304,91.323,91.304,91.315,291399997.0
2005-12-01 11:23:00,91.298,91.31,91.287,91.296,301600000.0
2005-12-01 11:24:00,91.315,91.32,91.298,91.32,195900003.0
2005-12-01 11:25:00,91.302,91.318,91.284,91.312,195199999.0
2005-12-01 11:26:00,91.303,91.317,91.293,91.306,388799997.0
2005-12-01 11:27:00,91.306,91.307,91.275,91.275,312199996.0
2005-12-01 11:28:00,91.276,91.292,91.263,91.28,56700001.0
2005-12-01 11:29:00,91.285,91.294,91.262,91.271,309900002.0
2005-12-01 11:30:00,91.258,91.283,91.255,91.281,207300001.0
2005-12-01 11:31:00,91.273,91.286,91.261,91.276,147800001.0
2005-12-01 11:32:00,91.277,91.279,91.252,91.255,225600002.0
2005-12-01 11:33:00,91.263,91.276,91.233,91.233,319200002.0
2005-12-01 11:34:00,91.242,91.28,91.242,91.276,427099999.0
2005-12-01 11:35:00,91.278,91.288,91.256,91.276,129899997.0
2005-12-01 11:36:00,91.262,91.285,91.256,91.276,290800001.0
2005-12-01 11:37:00,91.259,91.283,91.259,91.266,200899997.0
2005-12-01 11:38:00,91.267,91.283,91.261,91.278,180699997.0
2005-12-01 11:39:00,91.26,91.287,91.26,91.287,270699999.0
2005-12-01 11:40:00,91.289,91.292,91.258,91.27,286000002.0
2005-12-01 11:41:00,91.283,91.29,91.263,91.263,427099998.0
2005-12-01 11:42:00,91.278,91.285,91.257,91.262,230600001.0
2005-12-01 11:43:00,91.264,91.289,91.26,91.275,293200001.0
2005-12-01 11:44:00,91.277,91.287,91.261,91.274,194999999.0
2005-12-01 11:45:00,91.276,91.305,91.276,91.298,205799998.0
2005-12-01 11:46:00,91.292,91.297,91.274,91.285,149600000.0
2005-12-01 11:47:00,91.278,91.301,91.276,91.3,365400000.0
2005-12-01 11:48:00,91.274,91.301,91.274,91.301,192799999.0
2005-12-01 11:49:00,91.3,91.312,91.281,91.285,179900000.0
2005-12-01 11:50:00,91.303,91.311,91.285,91.294,221600001.0
2005-12-01 11:51:00,91.293,91.293,91.268,91.276,186899999.0
2005-12-01 11:52:00,91.302,91.302,91.278,91.285,246699998.0
2005-12-01 11:53:00,91.295,91.31,91.282,91.308,270300000.0
2005-12-01 11:54:00,91.293,91.313,91.271,91.285,212200001.0
2005-12-01 11:55:00,91.289,91.311,91.276,91.286,115500000.0
2005-12-01 11:56:00,91.314,91.319,91.29,91.306,291100000.0
2005-12-01 11:57:00,91.31,91.315,91.291,91.298,301799999.0
2005-12-01 11:58:00,91.29,91.317,91.29,91.308,187699997.0
2005-12-01 11:59:00,91.294,91.326,91.292,91.312,230699998.0
2005-12-01 12:00:00,91.295,91.322,91.289,91.322,238399996.0
2005-12-01 12:01:00,91.318,91.325,91.303,91.308,130899999.0
2005-12-01 12:02:00,91.327,91.338,91.291,91.323,168700002.0
2005-12-01 12:03:00,91.321,91.321,91.295,91.296,368199993.0
2005-12-01 12:04:00,91.287,91.3,91.268,91.294,206800001.0
2005-12-01 12:05:00,91.283,91.286,91.265,91.265,125499999.0
2005-12-01 12:06:00,91.262,91.287,91.257,91.287,253499997.0
2005-12-01 12:07:00,91.266,91.29,91.266,91.286,297500000.0
2005-12-01 12:08:00,91.275,91.302,91.275,91.302,248699997.0
2005-12-01 12:09:00,91.301,91.303,91.283,91.283,151799996.0
2005-12-01 12:10:00,91.276,91.294,91.271,91.287,172900001.0
2005-12-01 12:11:00,91.259,91.28,91.255,91.278,175099999.0
2005-12-01 12:12:00,91.254,91.293,91.254,91.285,351900002.0
2005-12-01 12:13:00,91.3,91.315,91.288,91.308,269999994.0
2005-12-01 12:14:00,91.3,91.314,91.281,91.3,294000000.0
2005-12-01 12:15:00,91.303,91.305,91.275,91.284,254999998.0
2005-12-01 12:16:00,91.276,91.308,91.276,91.296,207699997.0
2005-12-01 12:17:00,91.298,91.311,91.276,91.276,218299996.0
2005-12-01 12:18:00,91.284,91.308,91.274,91.292,272199997.0
2005-12-01 12:19:00,91.284,91.3,91.28,91.28,163799999.0
2005-12-01 12:20:00,91.281,91.307,91.281,91.307,312099997.0
2005-12-01 12:21:00,91.294,91.322,91.288,91.309,322300002.0
2005-12-01 12:22:00,91.286,91.309,91.286,91.309,28500000.0
2005-12-01 12:23:00,91.296,91.31,91.279,91.305,126600000.0
2005-12-01 12:24:00,91.312,91.313,91.29,91.293,185200002.0
2005-12-01 12:25:00,91.289,91.298,91.271,91.274,145100000.0
2005-12-01 12:26:00,91.296,91.32,91.296,91.312,217500001.0
2005-12-01 12:27:00,91.306,91.312,91.283,91.283,268299995.0
2005-12-01 12:28:00,91.279,91.305,91.279,91.288,250199998.0
2005-12-01 12:29:00,91.286,91.308,91.279,91.308,348800001.0
2005-12-01 12:30:00,91.282,91.309,91.279,91.295,127999999.0
2005-12-01 12:31:00,91.284,91.297,91.266,91.282,223100001.0
2005-12-01 12:32:00,91.268,91.286,91.265,91.283,346999994.0
2005-12-01 12:33:00,91.26,91.286,91.26,91.279,213600002.0
2005-12-01 12:34:00,91.277,91.285,91.262,91.275,157799999.0
2005-12-01 12:35:00,91.277,91.287,91.262,91.273,102200002.0
2005-12-01 12:36:00,91.268,91.29,91.264,91.272,286699998.0
2005-12-01 12:37:00,91.267,91.284,91.267,91.284,76500000.0
2005-12-01 12:38:00,91.283,91.286,91.267,91.272,214799999.0
2005-12-01 12:39:00,91.262,91.279,91.244,91.263,237600001.0
2005-12-01 12:40:00,91.275,91.275,91.262,91.262,41000000.0
2005-12-01 12:41:00,91.266,91.277,91.252,91.263,195499997.0
2005-12-01 12:42:00,91.249,91.277,91.243,91.277,123599999.0
2005-12-01 12:43:00,91.278,91.278,91.245,91.255,296299996.0
2005-12-01 12:44:00,91.258,91.275,91.25,91.27,161299998.0
2005-12-01 12:45:00,91.268,91.28,91.248,91.251,283300002.0
2005-12-01 12:46:00,91.249,91.273,91.246,91.25,183099999.0
2005-12-01 12:47:00,91.263,91.27,91.246,91.25,288799999.0
2005-12-01 12:48:00,91.269,91.284,91.258,91.265,241500002.0
2005-12-01 12:49:00,91.273,91.286,91.267,91.279,65599997.0
2005-12-01 12:50:00,91.265,91.283,91.258,91.267,291700003.0
2005-12-01 12:51:00,91.258,91.28,91.258,91.278,189400001.0
2005-12-01 12:52:00,91.264,91.29,91.264,91.274,277800006.0
2005-12-01 12:53:00,91.272,91.274,91.211,91.211,193499999.0
2005-12-01 12:54:00,91.272,91.272,91.244,91.245,132300001.0
2005-12-01 12:55:00,91.249,91.261,91.228,91.242,77300002.0
2005-12-01 12:56:00,91.253,91.265,91.231,91.249,92999999.0
2005-12-01 12:57:00,91.265,91.267,91.25,91.254,60300000.0
2005-12-01 12:58:00,91.265,91.27,91.246,91.246,212499999.0
2005-12-01 12:59:00,91.25,91.273,91.239,91.264,257799996.0
2005-12-01 13:00:00,91.256,91.274,91.244,91.262,372800007.0
2005-12-01 13:01:00,91.255,91.267,91.238,91.246,59000000.0
2005-12-01 13:02:00,91.277,91.285,91.26,91.26,249699999.0
2005-12-01 13:03:00,91.262,91.287,91.255,91.268,238299998.0
2005-12-01 13:04:00,91.264,91.282,91.258,91.265,219099996.0
2005-12-01 13:05:00,91.283,91.284,91.263,91.264,148700002.0
2005-12-01 13:06:00,91.278,91.286,91.26,91.277,181900001.0
2005-12-01 13:07:00,91.252,91.288,91.252,91.276,267200001.0
2005-12-01 13:08:00,91.27,91.29,91.27,91.278,92299999.0
2005-12-01 13:09:00,91.272,91.323,91.272,91.323,243900003.0
2005-12-01 13:10:00,91.273,91.302,91.239,91.265,124900000.0
2005-12-01 13:11:00,91.26,91.286,91.23,91.238,249299996.0
2005-12-01 13:12:00,91.227,91.232,91.203,91.212,263599998.0
2005-12-01 13:13:00,91.191,91.214,91.183,91.201,225500003.0
2005-12-01 13:14:00,91.196,91.251,91.196,91.232,314200000.0
2005-12-01 13:15:00,91.23,91.23,91.163,91.163,313099997.0
2005-12-01 13:16:00,91.176,91.218,91.176,91.218,84999999.0
2005-12-01 13:17:00,91.207,91.243,91.183,91.217,299599996.0
2005-12-01 13:18:00,91.213,91.213,91.193,91.209,190600001.0
2005-12-01 13:19:00,91.209,91.223,91.193,91.199,160299995.0
2005-12-01 13:20:00,91.223,91.236,91.199,91.199,222600000.0
2005-12-01 13:21:00,91.207,91.225,91.196,91.2,198099999.0
2005-12-01 13:22:00,91.197,91.219,91.195,91.207,402400000.0
2005-12-01 13:23:00,91.195,91.22,91.195,91.216,138900001.0
2005-12-01 13:24:00,91.217,91.226,91.204,91.206,186100000.0
2005-12-01 13:25:00,91.217,91.231,91.203,91.208,224299993.0
2005-12-01 13:26:00,91.229,91.295,91.227,91.276,302300000.0
2005-12-01 13:27:00,91.298,91.298,91.242,91.242,126100000.0
2005-12-01 13:28:00,91.263,91.274,91.242,91.252,325700001.0
2005-12-01 13:29:00,91.278,91.278,91.24,91.244,193700000.0
2005-12-01 13:30:00,91.235,91.259,91.214,91.259,212999997.0
2005-12-01 13:31:00,91.265,91.276,91.248,91.263,262299996.0
2005-12-01 13:32:00,91.256,91.287,91.256,91.287,279900001.0
2005-12-01 13:33:00,91.273,91.287,91.26,91.265,127899999.0
2005-12-01 13:34:00,91.255,91.275,91.253,91.268,158699995.0
2005-12-01 13:35:00,91.258,91.26,91.233,91.251,194500004.0
2005-12-01 13:36:00,91.229,91.257,91.229,91.24,189999997.0
2005-12-01 13:37:00,91.248,91.259,91.234,91.237,258600001.0
2005-12-01 13:38:00,91.244,91.258,91.221,91.241,160099999.0
2005-12-01 13:39:00,91.242,91.267,91.234,91.267,161799998.0
2005-12-01 13:40:00,91.266,91.282,91.26,91.282,226300000.0
2005-12-01 13:41:00,91.285,91.295,91.26,91.275,160300001.0
2005-12-01 13:42:00,91.295,91.315,91.288,91.311,321399998.0
2005-12-01 13:43:00,91.315,91.315,91.287,91.289,209200003.0
2005-12-01 13:44:00,91.311,91.314,91.291,91.292,331299997.0
2005-12-01 13:45:00,91.305,91.313,91.281,91.281,247900001.0
2005-12-01 13:46:00,91.276,91.3,91.276,91.3,110099998.0
2005-12-01 13:47:00,91.3,91.314,91.274,91.299,319999998.0
2005-12-01 13:48:00,91.3,91.32,91.29,91.294,172199997.0
2005-12-01 13:49:00,91.303,91.321,91.297,91.31,126999999.0
2005-12-01 13:50:00,91.289,91.318,91.289,91.312,397299999.0
2005-12-01 13:51:00,91.295,91.322,91.295,91.322,108399999.0
2005-12-01 13:52:00,91.309,91.341,91.29,91.319,305100004.0
2005-12-01 13:53:00,91.34,91.361,91.325,91.342,354499998.0
2005-12-01 13:54:00,91.324,91.352,91.317,91.342,192499999.0
2005-12-01 13:55:00,91.339,91.347,91.314,91.327,222500001.0
2005-12-01 13:56:00,91.333,91.333,91.308,91.309,353000000.0
2005-12-01 13:57:00,91.327,91.358,91.323,91.338,274200001.0
2005-12-01 13:58:00,91.352,91.355,91.326,91.329,229099997.0
2005-12-01 13:59:00,91.346,91.359,91.336,91.349,144399999.0
2005-12-01 14:00:00,91.347,91.357,91.317,91.342,229699998.0
2005-12-01 14:01:00,91.365,91.383,91.356,91.368,227699999.0
2005-12-01 14:02:00,91.355,91.386,91.346,91.362,170200002.0
2005-12-01 14:03:00,91.372,91.374,91.354,91.354,123800004.0
2005-12-01 14:04:00,91.365,91.386,91.351,91.368,257800001.0
2005-12-01 14:05:00,91.371,91.371,91.347,91.347,73100000.0
2005-12-01 14:06:00,91.368,91.37,91.338,91.346,260599995.0
2005-12-01 14:07:00,91.336,91.353,91.329,91.349,302800001.0
2005-12-01 14:08:00,91.351,91.357,91.326,91.338,224200000.0
2005-12-01 14:09:00,91.34,91.375,91.339,91.375,131500001.0
2005-12-01 14:10:00,91.356,91.378,91.337,91.376,157899996.0
2005-12-01 14:11:00,91.371,91.371,91.345,91.345,233100000.0
2005-12-01 14:12:00,91.361,91.363,91.323,91.323,211900000.0
2005-12-01 14:13:00,91.344,91.355,91.325,91.33,303900000.0
2005-12-01 14:14:00,91.329,91.353,91.323,91.323,213100000.0
2005-12-01 14:15:00,91.309,91.335,91.309,91.322,234200001.0
2005-12-01 14:16:00,91.327,91.343,91.312,91.321,198500002.0
2005-12-01 14:17:00,91.324,91.345,91.318,91.33,127299998.0
2005-12-01 14:18:00,91.324,91.34,91.308,91.333,189499998.0
2005-12-01 14:19:00,91.342,91.347,91.32,91.32,258399997.0
2005-12-01 14:20:00,91.337,91.347,91.314,91.326,228500000.0
2005-12-01 14:21:00,91.35,91.355,91.328,91.329,240699998.0
2005-12-01 14:22:00,91.293,91.32,91.293,91.315,267300001.0
2005-12-01 14:23:00,91.311,91.331,91.298,91.299,304500000.0
2005-12-01 14:24:00,91.31,91.327,91.297,91.323,216699999.0
2005-12-01 14:25:00,91.299,91.319,91.289,91.303,281900000.0
2005-12-01 14:26:00,91.3,91.324,91.294,91.315,261999999.0
2005-12-01 14:27:00,91.298,91.314,91.29,91.296,265300001.0
2005-12-01 14:28:00,91.296,91.312,91.283,91.303,227900001.0
2005-12-01 14:29:00,91.315,91.336,91.308,91.323,330099996.0
2005-12-01 14:30:00,91.309,91.332,91.281,91.284,232800006.0
2005-12-01 14:31:00,91.284,91.321,91.26,91.302,282700002.0
2005-12-01 14:32:00,91.296,91.325,91.292,91.314,267300002.0
2005-12-01 14:33:00,91.297,91.318,91.297,91.316,70200000.0
2005-12-01 14:34:00,91.315,91.325,91.277,91.282,258100003.0
2005-12-01 14:35:00,91.314,91.326,91.294,91.31,211600000.0
2005-12-01 14:36:00,91.295,91.328,91.295,91.323,206199998.0
2005-12-01 14:37:00,91.326,91.33,91.299,91.31,116199999.0
2005-12-01 14:38:00,91.328,91.335,91.301,91.313,193699999.0
2005-12-01 14:39:00,91.338,91.338,91.31,91.316,273099998.0
2005-12-01 14:40:00,91.329,91.329,91.306,91.306,83399998.0
2005-12-01 14:41:00,91.307,91.314,91.292,91.298,85699999.0
2005-12-01 14:42:00,91.304,91.304,91.288,91.292,60400001.0
2005-12-01 14:43:00,91.294,91.299,91.269,91.286,200500001.0
2005-12-01 14:44:00,91.292,91.292,91.249,91.249,309799995.0
2005-12-01 14:45:00,91.235,91.242,91.196,91.226,285700000.0
2005-12-01 14:46:00,91.214,91.282,91.214,91.282,161499999.0
2005-12-01 14:47:00,91.275,91.29,91.223,91.228,212300001.0
2005-12-01 14:48:00,91.17,91.2,91.114,91.119,212999998.0
2005-12-01 14:49:00,91.121,91.179,91.121,91.179,150000000.0
2005-12-01 14:50:00,91.168,91.19,91.142,91.173,410799993.0
2005-12-01 14:51:00,91.178,91.186,91.148,91.162,249100000.0
2005-12-01 14:52:00,91.153,91.177,91.148,91.155,274600000.0
2005-12-01 14:53:00,91.167,91.204,91.153,91.175,212599999.0
2005-12-01 14:54:00,91.205,91.222,91.188,91.199,261100001.0
2005-12-01 14:55:00,91.217,91.257,91.217,91.257,258999996.0
2005-12-01 14:56:00,91.268,91.289,91.247,91.269,219899999.0
2005-12-01 14:57:00,91.292,91.321,91.283,91.31,176099998.0
2005-12-01 14:58:00,91.309,91.309,91.272,91.277,86000000.0
2005-12-01 14:59:00,91.272,91.293,91.227,91.266,173099997.0
2005-12-01 15:00:00,91.291,91.291,91.27,91.29,299400004.0
2005-12-01 15:01:00,91.285,91.285,91.257,91.259,61599999.0
2005-12-01 15:02:00,91.25,91.267,91.241,91.25,259999997.0
2005-12-01 15:03:00,91.252,91.282,91.233,91.245,222699999.0
2005-12-01 15:04:00,91.27,91.291,91.257,91.27,229199997.0
2005-12-01 15:05:00,91.271,91.294,91.268,91.271,188999997.0
2005-12-01 15:06:00,91.261,91.283,91.233,91.283,203500001.0
2005-12-01 15:07:00,91.26,91.282,91.242,91.252,73199999.0
2005-12-01 15:08:00,91.239,91.264,91.233,91.249,343099998.0
2005-12-01 15:09:00,91.268,91.276,91.248,91.276,148100001.0
2005-12-01 15:10:00,91.243,91.258,91.222,91.233,104800000.0
2005-12-01 15:11:00,91.258,91.287,91.247,91.264,202200000.0
2005-12-01 15:12:00,91.27,91.27,91.227,91.238,215900002.0
2005-12-01 15:13:00,91.23,91.247,91.218,91.231,187800000.0
2005-12-01 15:14:00,91.217,91.246,91.208,91.219,187999999.0
2005-12-01 15:15:00,91.225,91.243,91.197,91.197,259300002.0
2005-12-01 15:16:00,91.174,91.2,91.152,91.165,292199998.0
2005-12-01 15:17:00,91.154,91.183,91.139,91.183,264099997.0
2005-12-01 15:18:00,91.186,91.188,91.158,91.164,185999999.0
2005-12-01 15:19:00,91.148,91.163,91.122,91.14,264200000.0
2005-12-01 15:20:00,91.134,91.146,91.113,91.131,256699996.0
2005-12-01 15:21:00,91.125,91.14,91.115,91.135,134199998.0
2005-12-01 15:22:00,91.133,91.143,91.063,91.143,287500000.0
2005-12-01 15:23:00,91.146,91.165,91.131,91.145,334100001.0
2005-12-01 15:24:00,91.148,91.148,91.113,91.113,270700000.0
2005-12-01 15:25:00,91.112,91.135,91.107,91.135,251200001.0
2005-12-01 15:26:00,91.116,91.14,91.116,91.137,209600000.0
2005-12-01 15:27:00,91.127,91.162,91.127,91.159,341900000.0
2005-12-01 15:28:00,91.148,91.16,91.14,91.155,167200000.0
2005-12-01 15:29:00,91.154,91.163,91.135,91.147,133799999.0
2005-12-01 15:30:00,91.158,91.185,91.144,91.144,328600001.0
2005-12-01 15:31:00,91.162,91.208,91.152,91.189,108299998.0
2005-12-01 15:32:00,91.189,91.206,91.179,91.192,238200002.0
2005-12-01 15:33:00,91.19,91.2,91.182,91.196,247000002.0
2005-12-01 15:34:00,91.193,91.193,91.156,91.167,326999998.0
2005-12-01 15:35:00,91.184,91.214,91.184,91.202,189499999.0
2005-12-01 15:36:00,91.193,91.231,91.192,91.192,238299998.0
2005-12-01 15:37:00,91.176,91.228,91.176,91.22,200399995.0
2005-12-01 15:38:00,91.212,91.223,91.188,91.191,316400003.0
2005-12-01 15:39:00,91.197,91.217,91.188,91.205,252499995.0
2005-12-01 15:40:00,91.203,91.203,91.172,91.193,271800001.0
2005-12-01 15:41:00,91.198,91.198,91.17,91.17,200899999.0
2005-12-01 15:42:00,91.164,91.182,91.146,91.158,242000001.0
2005-12-01 15:43:00,91.14,91.14,91.085,91.123,117799999.0
2005-12-01 15:44:00,91.108,91.111,91.07,91.086,242399999.0
2005-12-01 15:45:00,91.097,91.098,91.063,91.067,202299995.0
2005-12-01 15:46:00,91.084,91.084,91.055,91.058,239899997.0
2005-12-01 15:47:00,91.068,91.076,91.046,91.053,271099999.0
2005-12-01 15:48:00,91.041,91.06,91.006,91.011,181899998.0
2005-12-01 15:49:00,90.991,91.06,90.991,91.06,247999998.0
2005-12-01 15:50:00,91.047,91.078,91.045,91.065,351500000.0
2005-12-01 15:51:00,91.068,91.092,91.051,91.07,328100001.0
2005-12-01 15:52:00,91.103,91.131,91.087,91.11,267800001.0
2005-12-01 15:53:00,91.081,91.112,91.077,91.092,180399999.0
2005-12-01 15:54:00,91.103,91.103,91.06,91.091,185900000.0
2005-12-01 15:55:00,91.097,91.111,91.09,91.099,187499999.0
2005-12-01 15:56:00,91.078,91.107,91.073,91.103,223700002.0
2005-12-01 15:57:00,91.103,91.12,91.092,91.102,368199998.0
2005-12-01 15:58:00,91.1,91.127,91.1,91.125,130600001.0
2005-12-01 15:59:00,91.131,91.14,91.086,91.095,240800002.0
2005-12-01 16:00:00,91.096,91.096,91.064,91.064,234400002.0
2005-12-01 16:01:00,91.048,91.076,91.048,91.067,165499998.0
2005-12-01 16:02:00,91.045,91.068,91.032,91.063,268400001.0
2005-12-01 16:03:00,91.075,91.091,91.047,91.059,149800002.0
2005-12-01 16:04:00,91.065,91.065,91.028,91.028,290199999.0
2005-12-01 16:05:00,91.05,91.056,91.017,91.017,221000000.0
2005-12-01 16:06:00,91.029,91.029,90.997,91.008,257600002.0
2005-12-01 16:07:00,91.019,91.024,91.001,91.001,205799995.0
2005-12-01 16:08:00,91.015,91.015,90.983,90.983,198399999.0
2005-12-01 16:09:00,90.997,91.006,90.975,90.981,222400001.0
2005-12-01 16:10:00,91.0,91.036,90.999,91.023,315400004.0
2005-12-01 16:11:00,91.019,91.042,91.019,91.042,178799998.0
2005-12-01 16:12:00,91.036,91.04,91.013,91.022,262899998.0
2005-12-01 16:13:00,91.005,91.036,90.973,91.007,264600004.0
2005-12-01 16:14:00,91.014,91.039,91.01,91.039,198100003.0
2005-12-01 16:15:00,91.033,91.036,91.01,91.01,245999998.0
2005-12-01 16:16:00,91.034,91.053,91.022,91.029,218899997.0
2005-12-01 16:17:00,91.061,91.065,91.018,91.018,177999999.0
2005-12-01 16:18:00,91.067,91.067,91.043,91.046,168399999.0
2005-12-01 16:19:00,91.069,91.073,91.049,91.066,204599997.0
2005-12-01 16:20:00,91.06,91.079,91.048,91.064,209200002.0
2005-12-01 16:21:00,91.06,91.081,91.058,91.066,207800001.0
2005-12-01 16:22:00,91.065,91.072,91.046,91.052,209299998.0
2005-12-01 16:23:00,91.05,91.058,91.027,91.035,211299997.0
2005-12-01 16:24:00,91.056,91.056,91.024,91.026,308200005.0
2005-12-01 16:25:00,91.044,91.05,91.012,91.021,205799998.0
2005-12-01 16:26:00,90.999,91.033,90.999,91.017,141799996.0
2005-12-01 16:27:00,91.009,91.024,91.001,91.001,332600006.0
2005-12-01 16:28:00,91.003,91.019,90.998,91.011,173199999.0
2005-12-01 16:29:00,90.984,91.025,90.984,91.025,249099999.0
2005-12-01 16:30:00,91.033,91.033,90.997,91.0,135999996.0
2005-12-01 16:31:00,90.995,91.017,90.974,90.995,203699995.0
2005-12-01 16:32:00,90.983,91.02,90.983,90.989,143899998.0
2005-12-01 16:33:00,91.013,91.037,90.999,91.017,118199999.0
2005-12-01 16:34:00,91.039,91.049,91.012,91.012,166199998.0
2005-12-01 16:35:00,91.027,91.041,91.015,91.02,335300002.0
2005-12-01 16:36:00,91.039,91.039,91.008,91.01,288499999.0
2005-12-01 16:37:00,91.027,91.047,91.015,91.023,361000003.0
2005-12-01 16:38:00,91.033,91.036,90.997,91.004,204899996.0
2005-12-01 16:39:00,91.023,91.032,91.008,91.019,140399998.0
2005-12-01 16:40:00,91.036,91.036,91.012,91.027,197199999.0
2005-12-01 16:41:00,91.029,91.046,91.008,91.008,236900002.0
2005-12-01 16:42:00,91.007,91.042,91.007,91.029,330100001.0
2005-12-01 16:43:00,91.0,91.03,90.997,91.008,246100002.0
2005-12-01 16:44:00,91.009,91.027,91.002,91.017,143500000.0
2005-12-01 16:45:00,91.027,91.03,91.009,91.01,256099998.0
2005-12-01 16:46:00,91.035,91.037,91.01,91.015,162099999.0
2005-12-01 16:47:00,91.042,91.057,91.028,91.028,243099999.0
2005-12-01 16:48:00,91.028,91.057,91.025,91.046,460600002.0
2005-12-01 16:49:00,91.024,91.055,91.024,91.052,168299999.0
2005-12-01 16:50:00,91.028,91.044,91.022,91.038,157600000.0
2005-12-01 16:51:00,91.028,91.047,91.011,91.046,233900001.0
2005-12-01 16:52:00,91.039,91.06,91.024,91.036,414199999.0
2005-12-01 16:53:00,91.052,91.055,91.028,91.028,240400001.0
2005-12-01 16:54:00,91.043,91.053,91.024,91.026,96700000.0
2005-12-01 16:55:00,91.037,91.045,91.012,91.012,191599999.0
2005-12-01 16:56:00,91.055,91.056,91.025,91.031,279200000.0
2005-12-01 16:57:00,91.044,91.06,91.041,91.058,222000000.0
2005-12-01 16:58:00,91.051,91.051,91.027,91.036,143200001.0
2005-12-01 16:59:00,91.024,91.06,91.024,91.047,382599999.0
2005-12-01 17:00:00,91.059,91.072,91.035,91.035,237999999.0
2005-12-01 17:01:00,91.038,91.065,91.02,91.049,221400002.0
2005-12-01 17:02:00,91.072,91.072,91.037,91.042,183900001.0
2005-12-01 17:03:00,91.05,91.052,91.017,91.019,147499998.0
2005-12-01 17:04:00,91.035,91.048,91.023,91.037,165199999.0
2005-12-01 17:05:00,91.038,91.062,91.036,91.048,288300000.0
2005-12-01 17:06:00,91.037,91.06,91.018,91.028,253400004.0
2005-12-01 17:07:00,91.03,91.052,91.03,91.046,143599999.0
2005-12-01 17:08:00,91.018,91.039,91.016,91.023,194599998.0
2005-12-01 17:09:00,91.022,91.04,91.002,91.03,198799996.0
2005-12-01 17:10:00,91.014,91.035,91.01,91.035,204899995.0
2005-12-01 17:11:00,91.033,91.033,90.996,91.001,157099999.0
2005-12-01 17:12:00,91.013,91.037,90.995,91.02,196399997.0
2005-12-01 17:13:00,91.042,91.048,91.016,91.03,235900002.0
2005-12-01 17:14:00,91.037,91.044,91.008,91.034,289000000.0
2005-12-01 17:15:00,91.042,91.061,91.032,91.038,195899998.0
2005-12-01 17:16:00,91.062,91.084,91.049,91.079,242999999.0
2005-12-01 17:17:00,91.09,91.097,91.053,91.082,209700000.0
2005-12-01 17:18:00,91.092,91.092,91.072,91.08,222099997.0
2005-12-01 17:19:00,91.077,91.094,91.066,91.08,296199995.0
2005-12-01 17:20:00,91.077,91.099,91.074,91.096,285499997.0
2005-12-01 17:21:00,91.092,91.11,91.079,91.079,167399999.0
2005-12-01 17:22:00,91.098,91.099,91.072,91.072,214700001.0
2005-12-01 17:23:00,91.097,91.114,91.082,91.099,251300001.0
2005-12-01 17:24:00,91.086,91.104,91.084,91.096,73499999.0
2005-12-01 17:25:00,91.086,91.093,91.065,91.065,183500000.0
2005-12-01 17:26:00,91.061,91.083,91.058,91.077,189000004.0
2005-12-01 17:27:00,91.062,91.091,91.061,91.079,225100000.0
2005-12-01 17:28:00,91.088,91.135,91.071,91.115,171999999.0
2005-12-01 17:29:00,91.121,91.14,91.094,91.118,172199996.0
2005-12-01 17:30:00,91.104,91.151,91.104,91.15,235400001.0
2005-12-01 17:31:00,91.151,91.162,91.136,91.137,170300002.0
2005-12-01 17:32:00,91.153,91.163,91.139,91.149,316800000.0
2005-12-01 17:33:00,91.142,91.162,91.129,91.129,226100000.0
2005-12-01 17:34:00,91.137,91.162,91.137,91.157,147200000.0
2005-12-01 17:35:00,91.159,91.168,91.142,91.142,180700000.0
2005-12-01 17:36:00,91.147,91.162,91.131,91.131,279700000.0
2005-12-01 17:37:00,91.147,91.148,91.112,91.122,288699999.0
2005-12-01 17:38:00,91.123,91.141,91.122,91.138,256200000.0
2005-12-01 17:39:00,91.135,91.145,91.112,91.125,209300000.0
2005-12-01 17:40:00,91.09,91.135,91.087,91.135,230099999.0
2005-12-01 17:41:00,91.124,91.137,91.11,91.125,88600001.0
2005-12-01 17:42:00,91.129,91.137,91.1,91.1,242200000.0
2005-12-01 17:43:00,91.078,91.109,91.078,91.093,284000000.0
2005-12-01 17:44:00,91.088,91.108,91.081,91.108,245799997.0
2005-12-01 17:45:00,91.108,91.118,91.089,91.096,265999996.0
2005-12-01 17:46:00,91.099,91.118,91.096,91.096,113999998.0
2005-12-01 17:47:00,91.129,91.138,91.111,91.118,236099999.0
2005-12-01 17:48:00,91.102,91.124,91.102,91.102,179799998.0
2005-12-01 17:49:00,91.108,91.128,91.091,91.092,240899997.0
2005-12-01 17:50:00,91.104,91.133,91.102,91.13,221399997.0
2005-12-01 17:51:00,91.11,91.14,91.11,91.14,242499998.0
2005-12-01 17:52:00,91.151,91.17,91.138,91.157,204500001.0
2005-12-01 17:53:00,91.15,91.192,91.15,91.192,145100000.0
2005-12-01 17:54:00,91.186,91.194,91.157,91.179,176600001.0
2005-12-01 17:55:00,91.187,91.202,91.177,91.196,342100000.0
2005-12-01 17:56:00,91.181,91.195,91.166,91.178,167699997.0
2005-12-01 17:57:00,91.175,91.188,91.14,91.156,331900002.0
2005-12-01 17:58:00,91.135,91.168,91.135,91.168,207499998.0
2005-12-01 17:59:00,91.141,91.178,91.139,91.178,162299998.0
2005-12-01 18:00:00,91.173,91.173,91.139,91.139,61099998.0
2005-12-01 18:01:00,91.131,91.15,91.115,91.133,1882999995.0
2005-12-01 18:02:00,91.3,91.31,91.29,91.29,2126899991.0
2005-12-01 18:03:00,91.28,91.28,91.27,91.27,2126899991.0
2005-12-01 18:04:00,91.144,91.172,91.127,91.16,2126899991.0
2005-12-01 18:05:00,91.27,91.28,91.26,91.28,2065400003.0
2005-12-01 18:06:00,91.16,91.189,91.148,91.186,2065400003.0
2005-12-01 18:07:00,91.3,91.32,91.28,91.31,2075299996.0
2005-12-01 18:08:00,91.3,91.33,91.3,91.32,2075299996.0
2005-12-01 18:09:00,91.175,91.185,91.155,91.178,2075299996.0
2005-12-01 18:10:00,91.164,91.186,91.143,91.158,1637199987.0
2005-12-01 18:11:00,91.154,91.174,91.134,91.153,1036000000.0
2005-12-01 18:12:00,91.179,91.185,91.149,91.149,1431699997.0
2005-12-01 18:13:00,91.159,91.173,91.131,91.141,1880799991.0
2005-12-01 18:14:00,91.31,91.32,91.31,91.31,1134600001.0
2005-12-01 18:15:00,91.3,91.32,91.3,91.31,1134600001.0
2005-12-01 18:16:00,91.3,91.31,91.27,91.27,1134600001.0
2005-12-01 18:17:00,91.162,91.188,91.155,91.179,1134600001.0
2005-12-01 18:18:00,91.193,91.22,91.176,91.178,992199994.0
2005-12-01 18:19:00,91.29,91.29,91.23,91.23,1806199989.0
2005-12-01 18:20:00,91.212,91.238,91.195,91.214,1806199989.0
2005-12-01 18:21:00,91.228,91.251,91.219,91.234,1966700010.0
2005-12-01 18:22:00,91.226,91.226,91.19,91.205,1281599997.0
2005-12-01 18:23:00,91.23,91.24,91.23,91.24,2016499993.0
2005-12-01 18:24:00,91.219,91.257,91.219,91.243,2016499993.0
2005-12-01 18:25:00,91.239,91.271,91.231,91.248,1966600000.0
2005-12-01 18:26:00,91.228,91.261,91.221,91.223,1897399988.0
2005-12-01 18:27:00,91.226,91.251,91.222,91.234,1374599999.0
2005-12-01 18:28:00,91.216,91.235,91.195,91.208,1563799995.0
2005-12-01 18:29:00,91.223,91.229,91.187,91.205,1288799997.0
2005-12-01 18:30:00,91.212,91.226,91.196,91.213,939700002.0
2005-12-01 18:31:00,91.222,91.247,91.222,91.227,1439899995.0
2005-12-01 18:32:00,91.222,91.231,91.195,91.195,2112199995.0
2005-12-01 18:33:00,91.27,91.28,91.27,91.28,1799400004.0
2005-12-01 18:34:00,91.226,91.244,91.203,91.231,1799400004.0
2005-12-01 18:35:00,91.234,91.234,91.196,91.204,1767699989.0
2005-12-01 18:36:00,91.21,91.238,91.209,91.227,932599997.0
2005-12-01 18:37:00,91.235,91.252,91.214,91.228,1068999997.0
2005-12-01 18:38:00,91.243,91.243,91.198,91.22,810499998.0
2005-12-01 18:39:00,91.245,91.263,91.23,91.23,1127500008.0
2005-12-01 18:40:00,91.248,91.267,91.228,91.235,1780999986.0
2005-12-01 18:41:00,91.259,91.296,91.247,91.26,915599996.0
2005-12-01 18:42:00,91.259,91.293,91.259,91.279,990299990.0
2005-12-01 18:43:00,91.281,91.312,91.279,91.289,415999999.0
2005-12-01 18:44:00,91.285,91.299,91.266,91.27,786800002.0
2005-12-01 18:45:00,91.262,91.29,91.254,91.275,844500004.0
2005-12-01 18:46:00,91.258,91.279,91.251,91.272,726900000.0
2005-12-01 18:47:00,91.262,91.282,91.262,91.278,187800001.0
2005-12-01 18:48:00,91.255,91.273,91.245,91.27,526999998.0
2005-12-01 18:49:00,91.267,91.267,91.235,91.243,817499997.0
2005-12-01 18:50:00,91.26,91.27,91.239,91.241,822500002.0
2005-12-01 18:51:00,91.237,91.264,91.233,91.247,1216699989.0
2005-12-01 18:52:00,91.247,91.264,91.23,91.247,1436599991.0
2005-12-01 18:53:00,91.25,91.275,91.243,91.262,1514799990.0
2005-12-01 18:54:00,91.257,91.274,91.239,91.24,1385099993.0
2005-12-01 18:55:00,91.265,91.273,91.245,91.25,1962800006.0
2005-12-01 18:56:00,91.261,91.28,91.243,91.257,311899998.0
2005-12-01 18:57:00,91.263,91.275,91.244,91.251,589799994.0
2005-12-01 18:58:00,91.245,91.271,91.244,91.25,854599993.0
2005-12-01 18:59:00,91.253,91.28,91.242,91.261,1169999990.0
2005-12-01 19:00:00,91.267,91.288,91.262,91.28,420900003.0
2005-12-01 19:01:00,91.286,91.296,91.264,91.264,609699992.0
2005-12-01 19:02:00,91.289,91.299,91.272,91.276,236600002.0
2005-12-01 19:03:00,91.272,91.291,91.258,91.27,512100004.0
2005-12-01 19:04:00,91.265,91.271,91.247,91.251,560900000.0
2005-12-01 19:05:00,91.245,91.274,91.245,91.273,605199998.0
2005-12-01 19:06:00,91.266,91.295,91.262,91.281,1015700000.0
2005-12-01 19:07:00,91.278,91.311,91.277,91.297,1261399988.0
2005-12-01 19:08:00,91.299,91.315,91.282,91.287,1616099997.0
2005-12-01 19:09:00,91.291,91.316,91.276,91.303,1016800000.0
2005-12-01 19:10:00,91.298,91.298,91.255,91.288,305099999.0
2005-12-01 19:11:00,91.307,91.326,91.303,91.322,678399998.0
2005-12-01 19:12:00,91.306,91.33,91.305,91.319,266499998.0
2005-12-01 19:13:00,91.31,91.312,91.288,91.288,218099998.0
2005-12-01 19:14:00,91.299,91.32,91.298,91.312,423999998.0
2005-12-01 19:15:00,91.312,91.319,91.29,91.303,917999999.0
2005-12-01 19:16:00,91.3,91.302,91.266,91.268,615500008.0
2005-12-01 19:17:00,91.261,91.282,91.248,91.259,883899996.0
2005-12-01 19:18:00,91.258,91.276,91.246,91.249,689499999.0
2005-12-01 19:19:00,91.26,91.276,91.225,91.225,1106899994.0
2005-12-01 19:20:00,91.227,91.251,91.216,91.24,724099999.0
2005-12-01 19:21:00,91.252,91.258,91.228,91.233,986700003.0
2005-12-01 19:22:00,91.228,91.247,91.216,91.234,257699997.0
2005-12-01 19:23:00,91.217,91.238,91.205,91.232,1646100002.0
2005-12-01 19:24:00,91.238,91.256,91.226,91.241,634599998.0
2005-12-01 19:25:00,91.237,91.265,91.232,91.245,1117000006.0
2005-12-01 19:26:00,91.219,91.252,91.214,91.231,1964099992.0
2005-12-01 19:27:00,91.24,91.256,91.215,91.223,1242099991.0
2005-12-01 19:28:00,91.237,91.256,91.225,91.232,1039200003.0
2005-12-01 19:29:00,91.246,91.27,91.239,91.251,299999999.0
2005-12-01 19:30:00,91.273,91.282,91.25,91.262,1018700005.0
2005-12-01 19:31:00,91.275,91.28,91.251,91.268,531999993.0
2005-12-01 19:32:00,91.273,91.294,91.266,91.279,950299997.0
2005-12-01 19:33:00,91.261,91.286,91.261,91.28,815199993.0
2005-12-01 19:34:00,91.28,91.285,91.259,91.259,1208099998.0
2005-12-01 19:35:00,91.259,91.282,91.242,91.268,904800003.0
2005-12-01 19:36:00,91.268,91.273,91.244,91.255,731899998.0
2005-12-01 19:37:00,91.258,91.272,91.24,91.255,208899996.0
2005-12-01 19:38:00,91.252,91.254,91.227,91.227,834499997.0
2005-12-01 19:39:00,91.23,91.23,91.196,91.196,710299998.0
2005-12-01 19:40:00,91.207,91.225,91.192,91.197,632099996.0
2005-12-01 19:41:00,91.214,91.243,91.211,91.234,1068200007.0
2005-12-01 19:42:00,91.222,91.264,91.216,91.264,946899998.0
2005-12-01 19:43:00,91.255,91.281,91.255,91.279,368099999.0
2005-12-01 19:44:00,91.254,91.283,91.246,91.262,852999997.0
2005-12-01 19:45:00,91.237,91.262,91.236,91.261,402100000.0
2005-12-01 19:46:00,91.257,91.272,91.246,91.25,606000007.0
2005-12-01 19:47:00,91.259,91.294,91.249,91.294,375999999.0
2005-12-01 19:48:00,91.282,91.301,91.277,91.287,1112299998.0
2005-12-01 19:49:00,91.262,91.283,91.261,91.282,653599997.0
2005-12-01 19:50:00,91.262,91.282,91.253,91.27,488899995.0
2005-12-01 19:51:00,91.271,91.294,91.253,91.261,425400001.0
2005-12-01 19:52:00,91.279,91.294,91.265,91.265,458800004.0
2005-12-01 19:53:00,91.27,91.291,91.264,91.278,740299995.0
2005-12-01 19:54:00,91.263,91.284,91.253,91.269,715100000.0
2005-12-01 19:55:00,91.257,91.281,91.254,91.274,323299997.0
2005-12-01 19:56:00,91.276,91.276,91.251,91.251,397500000.0
2005-12-01 19:57:00,91.266,91.298,91.246,91.283,666399993.0
2005-12-01 19:58:00,91.278,91.298,91.271,91.298,1125500003.0
2005-12-01 19:59:00,91.282,91.295,91.27,91.285,680299999.0
2005-12-01 20:00:00,91.27,91.291,91.259,91.27,499599997.0
2005-12-01 20:01:00,91.278,91.293,91.268,91.272,406900003.0
2005-12-01 20:02:00,91.274,91.303,91.274,91.295,464800001.0
2005-12-01 20:03:00,91.289,91.314,91.285,91.3,396499998.0
2005-12-01 20:04:00,91.295,91.308,91.285,91.302,658000000.0
2005-12-01 20:05:00,91.296,91.296,91.27,91.279,484000002.0
2005-12-01 20:06:00,91.279,91.286,91.237,91.237,588700001.0
2005-12-01 20:07:00,91.273,91.285,91.254,91.262,539100000.0
2005-12-01 20:08:00,91.268,91.282,91.254,91.28,900300002.0
2005-12-01 20:09:00,91.25,91.269,91.235,91.25,569799999.0
2005-12-01 20:10:00,91.239,91.257,91.222,91.235,662999998.0
2005-12-01 20:11:00,91.222,91.261,91.214,91.253,1683500001.0
2005-12-01 20:12:00,91.229,91.272,91.229,91.268,1633799988.0
2005-12-01 20:13:00,91.274,91.296,91.264,91.28,1020099997.0
2005-12-01 20:14:00,91.268,91.288,91.255,91.277,427099995.0
2005-12-01 20:15:00,91.265,91.292,91.263,91.284,833199996.0
2005-12-01 20:16:00,91.293,91.298,91.264,91.264,1090000009.0
2005-12-01 20:17:00,91.265,91.3,91.265,91.287,281300001.0
2005-12-01 20:18:00,91.279,91.302,91.272,91.3,316300005.0
2005-12-01 20:19:00,91.292,91.317,91.28,91.303,1561099999.0
2005-12-01 20:20:00,91.305,91.319,91.288,91.288,1486399993.0
2005-12-01 20:21:00,91.305,91.318,91.29,91.293,405599999.0
2005-12-01 20:22:00,91.278,91.302,91.275,91.295,868299993.0
2005-12-01 20:23:00,91.286,91.315,91.282,91.312,894299993.0
2005-12-01 20:24:00,91.32,91.334,91.309,91.317,561599997.0
2005-12-01 20:25:00,91.33,91.335,91.302,91.302,603199993.0
2005-12-01 20:26:00,91.313,91.338,91.308,91.335,340599997.0
2005-12-01 20:27:00,91.34,91.348,91.311,91.329,987900000.0
2005-12-01 20:28:00,91.38,91.38,91.37,91.38,1685499999.0
2005-12-01 20:29:00,91.37,91.37,91.37,91.37,1685499999.0
2005-12-01 20:30:00,91.38,91.38,91.38,91.38,1685499999.0
2005-12-01 20:31:00,91.378,91.395,91.368,91.39,1685499999.0
2005-12-01 20:32:00,91.4,91.4,91.39,91.39,518399996.0
2005-12-01 20:33:00,91.399,91.399,91.362,91.382,518399996.0
2005-12-01 20:34:00,91.393,91.404,91.374,91.379,314899998.0
2005-12-01 20:35:00,91.382,91.407,91.379,91.397,744300005.0
2005-12-01 20:36:00,91.4,91.443,91.4,91.443,506500003.0
2005-12-01 20:37:00,91.434,91.461,91.427,91.444,491600003.0
2005-12-01 20:38:00,91.423,91.453,91.416,91.45,1385999993.0
2005-12-01 20:39:00,91.439,91.469,91.436,91.456,910699996.0
2005-12-01 20:40:00,91.454,91.458,91.423,91.437,1585399998.0
2005-12-01 20:41:00,91.419,91.446,91.416,91.446,949899998.0
2005-12-01 20:42:00,91.455,91.471,91.435,91.435,1020999994.0
2005-12-01 20:43:00,91.456,91.47,91.437,91.443,630799995.0
2005-12-01 20:44:00,91.455,91.456,91.423,91.433,1280199996.0
2005-12-01 20:45:00,91.439,91.443,91.403,91.421,1007399996.0
2005-12-01 20:46:00,91.429,91.443,91.412,91.412,693699997.0
2005-12-01 20:47:00,91.43,91.446,91.412,91.42,1185499997.0
2005-12-01 20:48:00,91.414,91.432,91.403,91.425,845899999.0
2005-12-01 20:49:00,91.421,91.441,91.416,91.417,874199998.0
2005-12-01 20:50:00,91.423,91.449,91.414,91.447,985499990.0
2005-12-01 20:51:00,91.434,91.451,91.424,91.445,732999994.0
2005-12-01 20:52:00,91.428,91.453,91.417,91.453,582800006.0
2005-12-01 20:53:00,91.436,91.448,91.417,91.448,1687800005.0
2005-12-01 20:54:00,91.429,91.445,91.419,91.444,370700001.0
2005-12-01 20:55:00,91.448,91.451,91.419,91.442,1137899993.0
2005-12-01 20:56:00,91.438,91.455,91.42,91.439,993499997.0
2005-12-01 20:57:00,91.432,91.462,91.431,91.454,1211900000.0
2005-12-01 20:58:00,91.42,91.43,91.41,91.43,1922800000.0
2005-12-01 20:59:00,91.424,91.453,91.392,91.437,1922800000.0
2005-12-01 21:00:00,91.46,91.46,91.42,91.42,715700001.0
2005-12-01 21:01:00,91.43,91.43,91.4,91.41,715700001.0
2005-12-01 21:02:00,91.395,91.417,91.389,91.396,715700001.0
2005-12-01 21:03:00,91.385,91.404,91.381,91.395,685100006.0
2005-12-01 21:04:00,91.396,91.399,91.376,91.376,406700003.0
2005-12-01 21:05:00,91.363,91.393,91.363,91.384,403300000.0
2005-12-01 21:06:00,91.369,91.402,91.369,91.398,596000001.0
2005-12-01 21:07:00,91.395,91.398,91.374,91.381,674000000.0
2005-12-01 21:08:00,91.389,91.408,91.378,91.381,425900002.0
2005-12-01 21:09:00,91.395,91.404,91.382,91.387,369799999.0
2005-12-01 21:10:00,91.41,91.415,91.391,91.391,478099996.0
2005-12-01 21:11:00,91.387,91.405,91.378,91.396,382700001.0
2005-12-01 21:12:00,91.388,91.4,91.368,91.388,550100005.0
2005-12-01 21:13:00,91.381,91.4,91.377,91.391,1205899990.0
2005-12-01 21:14:00,91.397,91.397,91.366,91.376,1179899993.0
2005-12-01 21:15:00,91.372,91.391,91.364,91.384,1187699999.0
2005-12-01 21:16:00,91.375,91.405,91.37,91.396,854400008.0
2005-12-01 21:17:00,91.398,91.411,91.37,91.395,1194999988.0
2005-12-01 21:18:00,91.393,91.402,91.37,91.385,938799994.0
2005-12-01 21:19:00,91.403,91.42,91.386,91.408,1151000002.0
2005-12-01 21:20:00,91.417,91.422,91.394,91.394,1616400000.0
2005-12-01 21:21:00,91.407,91.407,91.373,91.381,1963100001.0
2005-12-01 21:22:00,91.379,91.404,91.368,91.393,1704999997.0
2005-12-01 21:23:00,91.387,91.406,91.37,91.4,938699997.0
2005-12-01 21:24:00,91.378,91.403,91.365,91.392,761199987.0
2005-12-01 21:25:00,91.387,91.397,91.367,91.371,1230599988.0
2005-12-01 21:26:00,91.364,91.399,91.364,91.385,530699999.0
2005-12-01 21:27:00,91.383,91.387,91.361,91.361,438600000.0
2005-12-01 21:28:00,91.382,91.387,91.369,91.374,433199997.0
2005-12-01 21:29:00,91.385,91.385,91.353,91.363,629399999.0
2005-12-01 21:30:00,91.38,91.38,91.348,91.36,404099996.0
2005-12-01 21:31:00,91.36,91.39,91.358,91.388,244099998.0
2005-12-01 21:32:00,91.398,91.404,91.383,91.386,1238099993.0
2005-12-01 21:33:00,91.373,91.399,91.371,91.395,217500001.0
2005-12-01 21:34:00,91.398,91.408,91.362,91.362,553400005.0
2005-12-01 21:35:00,91.383,91.405,91.374,91.388,379099998.0
2005-12-01 21:36:00,91.381,91.39,91.363,91.372,123399999.0
2005-12-01 21:37:00,91.361,91.384,91.361,91.382,443900000.0
2005-12-01 21:38:00,91.375,91.385,91.359,91.365,486400001.0
2005-12-01 21:39:00,91.386,91.393,91.369,91.387,274200001.0
2005-12-01 21:40:00,91.396,91.405,91.365,91.365,348400001.0
2005-12-01 21:41:00,91.36,91.386,91.353,91.37,390700000.0
2005-12-01 21:42:00,91.367,91.38,91.35,91.37,497100000.0
2005-12-01 21:43:00,91.378,91.385,91.352,91.364,570300000.0
2005-12-01 21:44:00,91.375,91.397,91.362,91.383,1601199995.0
2005-12-01 21:45:00,91.378,91.39,91.357,91.359,994099999.0
2005-12-01 21:46:00,91.368,91.395,91.362,91.38,583700000.0
2005-12-01 21:47:00,91.387,91.399,91.374,91.379,839700004.0
2005-12-01 21:48:00,91.385,91.398,91.372,91.385,371500003.0
2005-12-01 21:49:00,91.393,91.402,91.373,91.376,707299991.0
2005-12-01 21:50:00,91.374,91.39,91.372,91.389,86099999.0
2005-12-01 21:51:00,91.385,91.407,91.381,91.407,385000001.0
2005-12-01 21:52:00,91.381,91.415,91.38,91.403,534699996.0
2005-12-01 21:53:00,91.4,91.417,91.393,91.407,225299997.0
2005-12-01 21:54:00,91.4,91.413,91.388,91.404,145600001.0
2005-12-01 21:55:00,91.393,91.412,91.388,91.404,271100003.0
2005-12-01 21:56:00,91.409,91.417,91.396,91.397,605800000.0
2005-12-01 21:57:00,91.392,91.405,91.386,91.388,263899999.0
2005-12-01 21:58:00,91.412,91.432,91.404,91.424,142700000.0
2005-12-01 21:59:00,91.426,91.436,91.396,91.421,461400003.0
2005-12-01 22:00:00,91.417,91.463,91.394,91.418,823199995.0
2005-12-01 22:01:00,91.392,91.421,91.387,91.419,936999994.0
2005-12-01 22:02:00,91.388,91.409,91.383,91.396,1174699996.0
2005-12-01 22:03:00,91.395,91.408,91.378,91.384,259399999.0
2005-12-01 22:04:00,91.391,91.401,91.36,91.392,789599998.0
2005-12-01 22:05:00,91.384,91.405,91.373,91.395,204299998.0
2005-12-01 22:06:00,91.381,91.402,91.373,91.392,111000001.0
2005-12-01 22:07:00,91.387,91.417,91.387,91.415,228499997.0
2005-12-01 22:08:00,91.425,91.429,91.407,91.412,170199998.0
2005-12-01 22:09:00,91.412,91.43,91.396,91.414,360599998.0
2005-12-01 22:10:00,91.417,91.426,91.384,91.384,178700000.0
2005-12-01 22:11:00,91.413,91.416,91.39,91.391,453800001.0
2005-12-01 22:12:00,91.406,91.415,91.379,91.397,445200000.0
2005-12-01 22:13:00,91.414,91.414,91.376,91.392,448400002.0
2005-12-01 22:14:00,91.387,91.412,91.383,91.412,195000001.0
2005-12-01 22:15:00,91.412,91.42,91.388,91.388,539800000.0
2005-12-01 22:16:00,91.385,91.407,91.38,91.4,418900000.0
2005-12-01 22:17:00,91.396,91.4,91.375,91.377,204299998.0
2005-12-01 22:18:00,91.378,91.395,91.367,91.384,191199998.0
2005-12-01 22:19:00,91.367,91.38,91.339,91.354,193500001.0
2005-12-01 22:20:00,91.358,91.377,91.345,91.363,202000000.0
2005-12-01 22:21:00,91.35,91.372,91.345,91.363,182199999.0
2005-12-01 22:22:00,91.374,91.38,91.356,91.356,469299992.0
2005-12-01 22:23:00,91.369,91.369,91.345,91.348,167399997.0
2005-12-01 22:24:00,91.367,91.371,91.349,91.361,183599998.0
2005-12-01 22:25:00,91.365,91.371,91.348,91.355,330800004.0
2005-12-01 22:26:00,91.331,91.352,91.331,91.352,95199998.0
2005-12-01 22:27:00,91.363,91.375,91.347,91.35,820700003.0
2005-12-01 22:28:00,91.367,91.378,91.352,91.352,333499998.0
2005-12-01 22:29:00,91.368,91.375,91.333,91.333,314900000.0
2005-12-01 22:30:00,91.365,91.373,91.346,91.361,430699998.0
2005-12-01 22:31:00,91.355,91.374,91.35,91.362,140799998.0
2005-12-01 22:32:00,91.355,91.372,91.333,91.341,176699999.0
2005-12-01 22:33:00,91.355,91.358,91.335,91.335,431900002.0
2005-12-01 22:34:00,91.348,91.348,91.318,91.321,385600001.0
2005-12-01 22:35:00,91.348,91.348,91.325,91.328,320599993.0
2005-12-01 22:36:00,91.352,91.357,91.322,91.335,494300000.0
2005-12-01 22:37:00,91.346,91.37,91.346,91.366,118100001.0
2005-12-01 22:38:00,91.354,91.377,91.351,91.366,244700001.0
2005-12-01 22:39:00,91.347,91.363,91.338,91.363,266000000.0
2005-12-01 22:40:00,91.352,91.374,91.345,91.362,425300000.0
2005-12-01 22:41:00,91.354,91.374,91.354,91.374,231000001.0
2005-12-01 22:42:00,91.372,91.388,91.355,91.373,206699996.0
2005-12-01 22:43:00,91.376,91.389,91.354,91.357,646899994.0
2005-12-01 22:44:00,91.372,91.372,91.342,91.348,441200000.0
2005-12-01 22:45:00,91.365,91.391,91.35,91.389,351599998.0
2005-12-01 22:46:00,91.395,91.401,91.368,91.383,324599999.0
2005-12-01 22:47:00,91.403,91.403,91.378,91.386,415199998.0
2005-12-01 22:48:00,91.387,91.411,91.366,91.387,551399995.0
2005-12-01 22:49:00,91.389,91.41,91.372,91.383,518199997.0
2005-12-01 22:50:00,91.406,91.406,91.363,91.363,253899993.0
2005-12-01 22:51:00,91.38,91.393,91.36,91.383,596300002.0
2005-12-01 22:52:00,91.376,91.401,91.375,91.386,301600000.0
2005-12-01 22:53:00,91.385,91.398,91.351,91.357,390200005.0
2005-12-01 22:54:00,91.381,91.393,91.359,91.375,317500000.0
2005-12-01 22:55:00,91.374,91.391,91.356,91.374,335400000.0
2005-12-01 22:56:00,91.35,91.375,91.35,91.372,238199992.0
2005-12-01 22:57:00,91.364,91.39,91.354,91.386,221399996.0
2005-12-01 22:58:00,91.388,91.388,91.36,91.36,137400000.0
2005-12-01 22:59:00,91.332,91.356,91.277,91.319,270800003.0
2005-12-01 23:00:00,91.353,91.362,91.336,91.336,257599997.0
2005-12-01 23:01:00,91.35,91.358,91.334,91.337,120800002.0
2005-12-01 23:02:00,91.357,91.394,91.346,91.394,202699998.0
2005-12-01 23:03:00,91.381,91.396,91.364,91.373,237499998.0
2005-12-01 23:04:00,91.364,91.388,91.348,91.356,265000004.0
2005-12-01 23:05:00,91.365,91.397,91.362,91.397,145500000.0
2005-12-01 23:06:00,91.377,91.403,91.377,91.403,110500002.0
2005-12-01 23:07:00,91.398,91.408,91.374,91.395,91000000.0
2005-12-01 23:08:00,91.384,91.402,91.37,91.386,392799999.0
2005-12-01 23:09:00,91.386,91.392,91.371,91.375,105600001.0
2005-12-01 23:10:00,91.385,91.406,91.377,91.396,306499996.0
2005-12-01 23:11:00,91.393,91.393,91.362,91.372,158600000.0
2005-12-01 23:12:00,91.385,91.415,91.385,91.415,239700003.0
2005-12-01 23:13:00,91.413,91.424,91.393,91.405,299399994.0
2005-12-01 23:14:00,91.429,91.431,91.41,91.41,201999999.0
2005-12-01 23:15:00,91.411,91.423,91.403,91.421,156000000.0
2005-12-01 23:16:00,91.404,91.446,91.404,91.446,206700000.0
2005-12-01 23:17:00,91.417,91.442,91.413,91.432,300499999.0
2005-12-01 23:18:00,91.416,91.428,91.408,91.423,140800002.0
2005-12-01 23:19:00,91.407,91.433,91.4,91.413,196599999.0
2005-12-01 23:20:00,91.439,91.448,91.424,91.436,276300001.0
2005-12-01 23:21:00,91.447,91.465,91.432,91.452,170300002.0
2005-12-01 23:22:00,91.454,91.468,91.436,91.457,148999999.0
2005-12-01 23:23:00,91.453,91.465,91.442,91.461,245600003.0
2005-12-01 23:24:00,91.473,91.483,91.458,91.48,233600001.0
2005-12-01 23:25:00,91.478,91.494,91.464,91.485,202400000.0
2005-12-01 23:26:00,91.482,91.51,91.472,91.5,154600002.0
2005-12-01 23:27:00,91.499,91.52,91.497,91.515,208399999.0
2005-12-01 23:28:00,91.506,91.512,91.485,91.498,190699999.0
2005-12-01 23:29:00,91.497,91.497,91.463,91.471,394900000.0
2005-12-01 23:30:00,91.477,91.498,91.47,91.498,191200001.0
2005-12-01 23:31:00,91.501,91.501,91.479,91.487,269600000.0
2005-12-01 23:32:00,91.494,91.502,91.47,91.482,288499999.0
2005-12-01 23:33:00,91.491,91.513,91.484,91.495,261500000.0
2005-12-01 23:34:00,91.494,91.517,91.477,91.509,310400000.0
2005-12-01 23:35:00,91.513,91.524,91.487,91.498,248200002.0
2005-12-01 23:36:00,91.515,91.515,91.484,91.484,110200002.0
2005-12-01 23:37:00,91.484,91.503,91.484,91.489,139800001.0
2005-12-01 23:38:00,91.503,91.503,91.478,91.482,277199999.0
2005-12-01 23:39:00,91.508,91.51,91.486,91.486,200200002.0
2005-12-01 23:40:00,91.496,91.517,91.486,91.489,218199997.0
2005-12-01 23:41:00,91.5,91.5,91.472,91.484,187200000.0
2005-12-01 23:42:00,91.478,91.488,91.462,91.462,251499998.0
2005-12-01 23:43:00,91.489,91.502,91.477,91.489,218500000.0
2005-12-01 23:44:00,91.491,91.506,91.47,91.49,308699998.0
2005-12-01 23:45:00,91.503,91.503,91.479,91.497,93199999.0
2005-12-01 23:46:00,91.497,91.5,91.476,91.495,283800000.0
2005-12-01 23:47:00,91.503,91.503,91.481,91.487,304500003.0
2005-12-01 23:48:00,91.48,91.5,91.48,91.5,183699996.0
2005-12-01 23:49:00,91.483,91.498,91.468,91.486,119999998.0
2005-12-01 23:50:00,91.464,91.492,91.464,91.49,262299999.0
2005-12-01 23:51:00,91.476,91.499,91.474,91.494,174600001.0
2005-12-01 23:52:00,91.495,91.507,91.48,91.494,146299999.0
2005-12-01 23:53:00,91.495,91.511,91.494,91.511,263100003.0
2005-12-01 23:54:00,91.514,91.514,91.478,91.487,266000005.0
2005-12-01 23:55:00,91.482,91.505,91.467,91.487,148799999.0
2005-12-01 23:56:00,91.522,91.539,91.511,91.515,147500000.0
2005-12-01 23:57:00,91.518,91.534,91.516,91.522,277499997.0
2005-12-01 23:58:00,91.529,91.546,91.508,91.526,110099999.0
2005-12-01 23:59:00,91.533,91.551,91.528,91.54,87300002.0
2005-12-02 00:00:00,91.521,91.54,91.513,91.532,147000000.0
2005-12-02 00:01:00,91.5,91.542,91.498,91.515,212399999.0
2005-12-02 00:02:00,91.567,91.567,91.512,91.527,320799997.0
2005-12-02 00:03:00,91.557,91.559,91.513,91.517,153599998.0
2005-12-02 00:04:00,91.545,91.554,91.501,91.51,191899996.0
2005-12-02 00:05:00,91.507,91.534,91.476,91.534,210599999.0
2005-12-02 00:06:00,91.52,91.546,91.506,91.523,182900004.0
2005-12-02 00:07:00,91.508,91.535,91.508,91.53,179999996.0
2005-12-02 00:08:00,91.497,91.529,91.487,91.513,247900000.0
2005-12-02 00:09:00,91.527,91.542,91.493,91.493,203800001.0
2005-12-02 00:10:00,91.545,91.549,91.505,91.505,244000003.0
2005-12-02 00:11:00,91.504,91.515,91.479,91.515,306200000.0
2005-12-02 00:12:00,91.524,91.532,91.474,91.474,306300000.0
2005-12-02 00:13:00,91.486,91.514,91.486,91.5,267799998.0
2005-12-02 00:14:00,91.486,91.511,91.458,91.481,150300000.0
2005-12-02 00:15:00,91.488,91.5,91.463,91.483,188100001.0
2005-12-02 00:16:00,91.492,91.517,91.475,91.503,190800000.0
2005-12-02 00:17:00,91.509,91.52,91.48,91.49,146400000.0
2005-12-02 00:18:00,91.519,91.528,91.492,91.502,339399995.0
2005-12-02 00:19:00,91.48,91.5,91.471,91.498,284100000.0
2005-12-02 00:20:00,91.484,91.502,91.465,91.488,326300003.0
2005-12-02 00:21:00,91.487,91.502,91.45,91.46,239199997.0
2005-12-02 00:22:00,91.475,91.485,91.453,91.478,267100001.0
2005-12-02 00:23:00,91.449,91.475,91.432,91.463,260099999.0
2005-12-02 00:24:00,91.453,91.476,91.431,91.446,144699996.0
2005-12-02 00:25:00,91.466,91.466,91.43,91.445,257700002.0
2005-12-02 00:26:00,91.462,91.462,91.4,91.416,122600001.0
2005-12-02 00:27:00,91.406,91.466,91.406,91.456,240400003.0
2005-12-02 00:28:00,91.445,91.46,91.422,91.439,220599998.0
2005-12-02 00:29:00,91.451,91.459,91.423,91.449,199799998.0
2005-12-02 00:30:00,91.444,91.445,91.413,91.429,183599999.0
2005-12-02 00:31:00,91.437,91.452,91.411,91.431,286500003.0
2005-12-02 00:32:00,91.386,91.46,91.386,91.434,242499996.0
2005-12-02 00:33:00,91.44,91.453,91.41,91.418,163599999.0
2005-12-02 00:34:00,91.471,91.505,91.417,91.429,93900001.0
2005-12-02 00:35:00,91.41,91.418,91.392,91.405,310400002.0
2005-12-02 00:36:00,91.407,91.41,91.383,91.41,268499997.0
2005-12-02 00:37:00,91.388,91.407,91.382,91.397,303900000.0
2005-12-02 00:38:00,91.386,91.405,91.377,91.377,163800002.0
2005-12-02 00:39:00,91.4,91.414,91.385,91.39,168800000.0
2005-12-02 00:40:00,91.41,91.441,91.408,91.441,244699998.0
2005-12-02 00:41:00,91.423,91.443,91.418,91.42,301399999.0
2005-12-02 00:42:00,91.437,91.439,91.411,91.421,227900000.0
2005-12-02 00:43:00,91.414,91.44,91.414,91.44,93999999.0
2005-12-02 00:44:00,91.438,91.447,91.42,91.42,210700000.0
2005-12-02 00:45:00,91.445,91.45,91.422,91.432,246099998.0
2005-12-02 00:46:00,91.445,91.449,91.426,91.443,314699996.0
2005-12-02 00:47:00,91.425,91.445,91.405,91.445,336699998.0
2005-12-02 00:48:00,91.443,91.453,91.422,91.422,280399999.0
2005-12-02 00:49:00,91.427,91.452,91.424,91.43,211100004.0
2005-12-02 00:50:00,91.438,91.438,91.409,91.424,252099999.0
2005-12-02 00:51:00,91.415,91.442,91.41,91.442,211899998.0
2005-12-02 00:52:00,91.427,91.44,91.414,91.435,129299998.0
2005-12-02 00:53:00,91.44,91.44,91.42,91.428,139600002.0
2005-12-02 00:54:00,91.432,91.453,91.427,91.44,201600000.0
2005-12-02 00:55:00,91.429,91.449,91.427,91.449,222299998.0
2005-12-02 00:56:00,91.431,91.443,91.413,91.418,221700003.0
2005-12-02 00:57:00,91.432,91.438,91.417,91.426,257299994.0
2005-12-02 00:58:00,91.442,91.443,91.419,91.419,144999999.0
2005-12-02 00:59:00,91.438,91.438,91.415,91.426,309400000.0
2005-12-02 01:00:00,91.428,91.441,91.408,91.417,322299997.0
2005-12-02 01:01:00,91.425,91.436,91.409,91.423,204000001.0
2005-12-02 01:02:00,91.419,91.435,91.398,91.43,104899999.0
2005-12-02 01:03:00,91.403,91.43,91.403,91.43,203299999.0
2005-12-02 01:04:00,91.426,91.434,91.412,91.413,161100001.0
2005-12-02 01:05:00,91.411,91.432,91.411,91.432,53200000.0
2005-12-02 01:06:00,91.414,91.44,91.413,91.435,172100000.0
2005-12-02 01:07:00,91.424,91.447,91.415,91.432,206500001.0
2005-12-02 01:08:00,91.429,91.44,91.423,91.44,233299997.0
2005-12-02 01:09:00,91.433,91.437,91.413,91.425,195600002.0
2005-12-02 01:10:00,91.432,91.444,91.425,91.438,186300002.0
2005-12-02 01:11:00,91.438,91.438,91.409,91.426,213999998.0
2005-12-02 01:12:00,91.436,91.448,91.421,91.428,471499995.0
2005-12-02 01:13:00,91.419,91.441,91.412,91.44,211399999.0
2005-12-02 01:14:00,91.423,91.449,91.419,91.429,173300003.0
2005-12-02 01:15:00,91.439,91.439,91.405,91.415,115999999.0
2005-12-02 01:16:00,91.433,91.445,91.419,91.433,271699996.0
2005-12-02 01:17:00,91.43,91.443,91.412,91.426,208999996.0
2005-12-02 01:18:00,91.434,91.447,91.42,91.438,99199997.0
2005-12-02 01:19:00,91.431,91.45,91.431,91.445,163600001.0
2005-12-02 01:20:00,91.42,91.45,91.42,91.44,218199996.0
2005-12-02 01:21:00,91.445,91.455,91.426,91.427,178899999.0
2005-12-02 01:22:00,91.419,91.444,91.419,91.444,94299998.0
2005-12-02 01:23:00,91.435,91.44,91.414,91.428,155600002.0
2005-12-02 01:24:00,91.432,91.432,91.407,91.407,172100001.0
2005-12-02 01:25:00,91.415,91.433,91.405,91.419,63100000.0
2005-12-02 01:26:00,91.406,91.425,91.398,91.423,199799998.0
2005-12-02 01:27:00,91.418,91.431,91.411,91.421,288599998.0
2005-12-02 01:28:00,91.406,91.427,91.403,91.423,149299997.0
2005-12-02 01:29:00,91.388,91.43,91.388,91.425,250099999.0
2005-12-02 01:30:00,91.427,91.435,91.41,91.425,101499999.0
2005-12-02 01:31:00,91.411,91.437,91.411,91.424,193799999.0
2005-12-02 01:32:00,91.433,91.446,91.414,91.431,179999997.0
2005-12-02 01:33:00,91.438,91.438,91.42,91.42,59500001.0
2005-12-02 01:34:00,91.427,91.438,91.408,91.418,312799997.0
2005-12-02 01:35:00,91.438,91.449,91.426,91.443,250399998.0
2005-12-02 01:36:00,91.423,91.436,91.404,91.421,189400000.0
2005-12-02 01:37:00,91.415,91.428,91.4,91.422,275700004.0
2005-12-02 01:38:00,91.421,91.429,91.4,91.423,195300002.0
2005-12-02 01:39:00,91.417,91.423,91.402,91.411,217300003.0
2005-12-02 01:40:00,91.417,91.42,91.4,91.4,137600001.0
2005-12-02 01:41:00,91.399,91.425,91.399,91.42,232599998.0
2005-12-02 01:42:00,91.415,91.415,91.387,91.387,53500001.0
2005-12-02 01:43:00,91.415,91.42,91.397,91.4,226699995.0
2005-12-02 01:44:00,91.415,91.42,91.4,91.408,116799999.0
2005-12-02 01:45:00,91.412,91.414,91.389,91.408,143099998.0
2005-12-02 01:46:00,91.415,91.425,91.401,91.412,130699999.0
2005-12-02 01:47:00,91.389,91.408,91.378,91.395,192400000.0
2005-12-02 01:48:00,91.397,91.402,91.363,91.392,281200000.0
2005-12-02 01:49:00,91.393,91.393,91.364,91.366,344099999.0
2005-12-02 01:50:00,91.346,91.38,91.346,91.375,246499998.0
2005-12-02 01:51:00,91.369,91.383,91.348,91.373,269100001.0
2005-12-02 01:52:00,91.373,91.374,91.357,91.359,105600001.0
2005-12-02 01:53:00,91.364,91.39,91.358,91.381,181500002.0
2005-12-02 01:54:00,91.385,91.39,91.37,91.372,259099997.0
2005-12-02 01:55:00,91.394,91.397,91.374,91.375,95799997.0
2005-12-02 01:56:00,91.381,91.396,91.362,91.377,329000001.0
2005-12-02 01:57:00,91.393,91.393,91.362,91.362,264399998.0
2005-12-02 01:58:00,91.376,91.388,91.363,91.373,222399998.0
2005-12-02 01:59:00,91.372,91.388,91.361,91.388,263699999.0
2005-12-02 02:00:00,91.389,91.393,91.372,91.376,240899996.0
2005-12-02 02:01:00,91.399,91.399,91.363,91.377,212999998.0
2005-12-02 02:02:00,91.392,91.408,91.384,91.408,167600001.0
2005-12-02 02:03:00,91.407,91.426,91.389,91.389,242499998.0
2005-12-02 02:04:00,91.396,91.411,91.394,91.409,13400000.0
2005-12-02 02:05:00,91.405,91.416,91.39,91.402,134399999.0
2005-12-02 02:06:00,91.4,91.402,91.376,91.376,116400000.0
2005-12-02 02:07:00,91.387,91.398,91.37,91.373,236800002.0
2005-12-02 02:08:00,91.38,91.393,91.363,91.38,315599998.0
2005-12-02 02:09:00,91.376,91.391,91.36,91.367,279599996.0
2005-12-02 02:10:00,91.367,91.391,91.367,91.391,135100000.0
2005-12-02 02:11:00,91.39,91.392,91.364,91.364,228599997.0
2005-12-02 02:12:00,91.388,91.402,91.376,91.384,118700001.0
2005-12-02 02:13:00,91.404,91.407,91.382,91.382,234499997.0
2005-12-02 02:14:00,91.395,91.408,91.384,91.403,220800001.0
2005-12-02 02:15:00,91.389,91.418,91.387,91.405,370700007.0
2005-12-02 02:16:00,91.404,91.431,91.387,91.407,326899999.0
2005-12-02 02:17:00,91.419,91.442,91.404,91.404,276599997.0
2005-12-02 02:18:00,91.416,91.434,91.4,91.412,139600001.0
2005-12-02 02:19:00,91.373,91.394,91.367,91.39,204700003.0
2005-12-02 02:20:00,91.385,91.396,91.37,91.384,167300000.0
2005-12-02 02:21:00,91.393,91.398,91.376,91.376,258400002.0
2005-12-02 02:22:00,91.378,91.393,91.372,91.385,154799997.0
2005-12-02 02:23:00,91.375,91.398,91.374,91.391,278399995.0
2005-12-02 02:24:00,91.378,91.401,91.369,91.383,294500001.0
2005-12-02 02:25:00,91.387,91.387,91.357,91.366,210299995.0
2005-12-02 02:26:00,91.379,91.391,91.35,91.37,130699998.0
2005-12-02 02:27:00,91.373,91.381,91.361,91.374,236799997.0
2005-12-02 02:28:00,91.368,91.381,91.356,91.381,212699998.0
2005-12-02 02:29:00,91.372,91.395,91.37,91.383,214000001.0
2005-12-02 02:30:00,91.374,91.384,91.355,91.361,191299999.0
2005-12-02 02:31:00,91.361,91.383,91.359,91.364,339500002.0
2005-12-02 02:32:00,91.384,91.384,91.357,91.361,114700001.0
2005-12-02 02:33:00,91.362,91.375,91.354,91.368,97799997.0
2005-12-02 02:34:00,91.339,91.378,91.339,91.368,325200002.0
2005-12-02 02:35:00,91.347,91.382,91.347,91.382,368399998.0
2005-12-02 02:36:00,91.384,91.389,91.366,91.373,195299998.0
2005-12-02 02:37:00,91.383,91.391,91.364,91.374,248600005.0
2005-12-02 02:38:00,91.377,91.394,91.37,91.37,202899997.0
2005-12-02 02:39:00,91.362,91.385,91.36,91.367,254300000.0
2005-12-02 02:40:00,91.37,91.382,91.356,91.37,149499999.0
2005-12-02 02:41:00,91.375,91.394,91.37,91.384,290599998.0
2005-12-02 02:42:00,91.36,91.38,91.354,91.378,285099998.0
2005-12-02 02:43:00,91.358,91.381,91.352,91.375,295799998.0
2005-12-02 02:44:00,91.36,91.386,91.357,91.382,302699996.0
2005-12-02 02:45:00,91.356,91.38,91.356,91.38,117499997.0
2005-12-02 02:46:00,91.383,91.396,91.365,91.365,234200001.0
2005-12-02 02:47:00,91.36,91.395,91.36,91.395,95100001.0
2005-12-02 02:48:00,91.399,91.401,91.373,91.393,139200000.0
2005-12-02 02:49:00,91.387,91.396,91.37,91.38,269700000.0
2005-12-02 02:50:00,91.414,91.415,91.394,91.397,214400001.0
2005-12-02 02:51:00,91.406,91.428,91.403,91.421,186299999.0
2005-12-02 02:52:00,91.424,91.444,91.409,91.425,213899999.0
2005-12-02 02:53:00,91.423,91.451,91.423,91.444,201899998.0
2005-12-02 02:54:00,91.44,91.475,91.426,91.457,178300001.0
2005-12-02 02:55:00,91.474,91.474,91.451,91.451,260199999.0
2005-12-02 02:56:00,91.463,91.477,91.45,91.465,333200004.0
2005-12-02 02:57:00,91.457,91.487,91.457,91.481,172699996.0
2005-12-02 02:58:00,91.483,91.493,91.471,91.479,297899999.0
2005-12-02 02:59:00,91.471,91.493,91.464,91.476,221300001.0
2005-12-02 03:00:00,91.475,91.487,91.448,91.473,260100000.0
2005-12-02 03:01:00,91.482,91.484,91.456,91.468,244900000.0
2005-12-02 03:02:00,91.487,91.487,91.457,91.467,182200001.0
2005-12-02 03:03:00,91.475,91.485,91.456,91.469,252200000.0
2005-12-02 03:04:00,91.469,91.478,91.452,91.459,302299997.0
2005-12-02 03:05:00,91.472,91.484,91.462,91.475,229800001.0
2005-12-02 03:06:00,91.471,91.489,91.465,91.482,128799999.0
2005-12-02 03:07:00,91.487,91.487,91.456,91.461,151100002.0
2005-12-02 03:08:00,91.475,91.489,91.466,91.485,306000002.0
2005-12-02 03:09:00,91.484,91.492,91.47,91.474,262399997.0
2005-12-02 03:10:00,91.475,91.486,91.458,91.465,297199998.0
2005-12-02 03:11:00,91.475,91.475,91.44,91.447,225899997.0
2005-12-02 03:12:00,91.446,91.472,91.444,91.455,145099998.0
2005-12-02 03:13:00,91.455,91.472,91.436,91.445,236200001.0
2005-12-02 03:14:00,91.451,91.47,91.451,91.456,255700003.0
2005-12-02 03:15:00,91.443,91.459,91.437,91.456,25400000.0
2005-12-02 03:16:00,91.44,91.467,91.44,91.442,86099998.0
2005-12-02 03:17:00,91.454,91.459,91.446,91.459,85200001.0
2005-12-02 03:18:00,91.451,91.451,91.427,91.427,40999998.0
2005-12-02 03:19:00,91.43,91.454,91.43,91.454,184500003.0
2005-12-02 03:20:00,91.435,91.456,91.43,91.431,157300000.0
2005-12-02 03:21:00,91.452,91.457,91.435,91.439,415399996.0
2005-12-02 03:22:00,91.455,91.46,91.431,91.44,209899999.0
2005-12-02 03:23:00,91.455,91.455,91.43,91.436,196300000.0
2005-12-02 03:24:00,91.454,91.456,91.433,91.439,229299997.0
2005-12-02 03:25:00,91.46,91.46,91.436,91.44,285100000.0
2005-12-02 03:26:00,91.458,91.463,91.444,91.447,101999999.0
2005-12-02 03:27:00,91.448,91.464,91.441,91.463,123000000.0
2005-12-02 03:28:00,91.44,91.455,91.44,91.455,80999999.0
2005-12-02 03:29:00,91.447,91.475,91.447,91.465,133699999.0
2005-12-02 03:30:00,91.467,91.467,91.44,91.44,239600000.0
2005-12-02 03:31:00,91.437,91.46,91.436,91.438,94000001.0
2005-12-02 03:32:00,91.46,91.46,91.433,91.436,361199999.0
2005-12-02 03:33:00,91.442,91.465,91.442,91.455,285999999.0
2005-12-02 03:34:00,91.453,91.458,91.435,91.439,186199996.0
2005-12-02 03:35:00,91.431,91.453,91.431,91.446,272500008.0
2005-12-02 03:36:00,91.429,91.445,91.426,91.445,118499999.0
2005-12-02 03:37:00,91.446,91.458,91.424,91.431,220399999.0
2005-12-02 03:38:00,91.433,91.442,91.413,91.419,222699997.0
2005-12-02 03:39:00,91.426,91.433,91.389,91.416,199200001.0
2005-12-02 03:40:00,91.408,91.425,91.391,91.4,160499998.0
2005-12-02 03:41:00,91.4,91.42,91.399,91.418,165400000.0
2005-12-02 03:42:00,91.407,91.427,91.402,91.427,270900004.0
2005-12-02 03:43:00,91.4,91.417,91.377,91.4,218600003.0
2005-12-02 03:44:00,91.382,91.408,91.34,91.408,150499998.0
2005-12-02 03:45:00,91.381,91.402,91.376,91.402,232699997.0
2005-12-02 03:46:00,91.387,91.421,91.387,91.42,208099998.0
2005-12-02 03:47:00,91.427,91.427,91.399,91.4,136100001.0
2005-12-02 03:48:00,91.418,91.432,91.402,91.427,205499997.0
2005-12-02 03:49:00,91.423,91.441,91.413,91.432,341300002.0
2005-12-02 03:50:00,91.42,91.426,91.398,91.417,282699995.0
2005-12-02 03:51:00,91.434,91.434,91.395,91.395,140599997.0
2005-12-02 03:52:00,91.41,91.43,91.385,91.404,336999995.0
2005-12-02 03:53:00,91.405,91.418,91.389,91.392,315799997.0
2005-12-02 03:54:00,91.394,91.421,91.394,91.421,140299998.0
2005-12-02 03:55:00,91.404,91.425,91.397,91.423,202200001.0
2005-12-02 03:56:00,91.431,91.438,91.417,91.433,207800000.0
2005-12-02 03:57:00,91.423,91.439,91.409,91.419,115700000.0
2005-12-02 03:58:00,91.402,91.43,91.394,91.417,213899998.0
2005-12-02 03:59:00,91.419,91.446,91.419,91.435,207500001.0
2005-12-02 04:00:00,91.405,91.438,91.402,91.402,251000002.0
2005-12-02 04:01:00,91.409,91.424,91.403,91.422,179800001.0
2005-12-02 04:02:00,91.391,91.423,91.388,91.408,223799996.0
2005-12-02 04:03:00,91.396,91.411,91.394,91.409,34699999.0
2005-12-02 04:04:00,91.384,91.416,91.384,91.412,111099998.0
2005-12-02 04:05:00,91.396,91.411,91.394,91.409,98000000.0
2005-12-02 04:06:00,91.399,91.417,91.374,91.401,185900000.0
2005-12-02 04:07:00,91.431,91.431,91.414,91.414,88700000.0
2005-12-02 04:08:00,91.438,91.438,91.409,91.425,201899997.0
2005-12-02 04:09:00,91.434,91.454,91.421,91.441,395899998.0
2005-12-02 04:10:00,91.442,91.449,91.424,91.437,204499995.0
2005-12-02 04:11:00,91.411,91.433,91.409,91.423,129199998.0
2005-12-02 04:12:00,91.423,91.435,91.408,91.426,319999995.0
2005-12-02 04:13:00,91.41,91.424,91.403,91.413,279999999.0
2005-12-02 04:14:00,91.397,91.425,91.397,91.409,233299999.0
2005-12-02 04:15:00,91.397,91.421,91.397,91.42,120499999.0
2005-12-02 04:16:00,91.413,91.424,91.398,91.4,123200000.0
2005-12-02 04:17:00,91.413,91.413,91.397,91.403,152900002.0
2005-12-02 04:18:00,91.405,91.415,91.39,91.394,188200000.0
2005-12-02 04:19:00,91.4,91.422,91.395,91.403,214499999.0
2005-12-02 04:20:00,91.375,91.419,91.375,91.415,309299998.0
2005-12-02 04:21:00,91.407,91.421,91.396,91.415,197099998.0
2005-12-02 04:22:00,91.399,91.416,91.394,91.402,102500000.0
2005-12-02 04:23:00,91.405,91.423,91.401,91.408,187200000.0
2005-12-02 04:24:00,91.395,91.415,91.39,91.4,116400000.0
2005-12-02 04:25:00,91.397,91.397,91.364,91.364,137800000.0
2005-12-02 04:26:00,91.358,91.384,91.355,91.366,263700004.0
2005-12-02 04:27:00,91.371,91.383,91.355,91.367,156800000.0
2005-12-02 04:28:00,91.381,91.402,91.381,91.402,172600002.0
2005-12-02 04:29:00,91.381,91.405,91.375,91.387,199199998.0
2005-12-02 04:30:00,91.389,91.393,91.374,91.378,93700000.0
2005-12-02 04:31:00,91.4,91.417,91.389,91.395,159999998.0
2005-12-02 04:32:00,91.395,91.416,91.388,91.406,144100003.0
2005-12-02 04:33:00,91.382,91.401,91.378,91.395,142699999.0
2005-12-02 04:34:00,91.399,91.405,91.374,91.392,235700000.0
2005-12-02 04:35:00,91.39,91.392,91.371,91.378,228000002.0
2005-12-02 04:36:00,91.385,91.385,91.37,91.37,48400002.0
2005-12-02 04:37:00,91.382,91.384,91.362,91.383,230200000.0
2005-12-02 04:38:00,91.369,91.396,91.369,91.387,303100003.0
2005-12-02 04:39:00,91.387,91.394,91.352,91.376,220799997.0
2005-12-02 04:40:00,91.378,91.378,91.36,91.36,101400000.0
2005-12-02 04:41:00,91.365,91.369,91.343,91.353,231199999.0
2005-12-02 04:42:00,91.34,91.375,91.337,91.36,212999996.0
2005-12-02 04:43:00,91.357,91.374,91.355,91.374,168899999.0
2005-12-02 04:44:00,91.385,91.391,91.372,91.372,207299998.0
2005-12-02 04:45:00,91.387,91.388,91.362,91.366,205500000.0
2005-12-02 04:46:00,91.384,91.394,91.369,91.373,162800001.0
2005-12-02 04:47:00,91.374,91.397,91.365,91.382,85300000.0
2005-12-02 04:48:00,91.38,91.38,91.358,91.358,199699999.0
2005-12-02 04:49:00,91.362,91.377,91.347,91.366,244999999.0
2005-12-02 04:50:00,91.355,91.386,91.355,91.383,309800002.0
2005-12-02 04:51:00,91.368,91.396,91.368,91.391,185799999.0
2005-12-02 04:52:00,91.39,91.392,91.37,91.378,195900002.0
2005-12-02 04:53:00,91.381,91.408,91.381,91.397,187099999.0
2005-12-02 04:54:00,91.383,91.397,91.365,91.383,216100002.0
2005-12-02 04:55:00,91.389,91.396,91.377,91.383,50100000.0
2005-12-02 04:56:00,91.392,91.397,91.365,91.371,285199999.0
2005-12-02 04:57:00,91.38,91.406,91.38,91.403,183899998.0
2005-12-02 04:58:00,91.387,91.407,91.384,91.402,177499998.0
2005-12-02 04:59:00,91.411,91.431,91.4,91.403,130499999.0
2005-12-02 05:00:00,91.403,91.435,91.403,91.435,109899999.0
2005-12-02 05:01:00,91.408,91.43,91.4,91.426,100799999.0
2005-12-02 05:02:00,91.415,91.421,91.383,91.401,207699999.0
2005-12-02 05:03:00,91.413,91.418,91.399,91.407,173599999.0
2005-12-02 05:04:00,91.402,91.423,91.394,91.408,150800001.0
2005-12-02 05:05:00,91.391,91.42,91.39,91.41,213900002.0
2005-12-02 05:06:00,91.39,91.413,91.385,91.413,251299994.0
2005-12-02 05:07:00,91.415,91.415,91.396,91.396,69399999.0
2005-12-02 05:08:00,91.393,91.412,91.391,91.412,176699999.0
2005-12-02 05:09:00,91.42,91.42,91.381,91.398,277000001.0
2005-12-02 05:10:00,91.417,91.426,91.397,91.408,147200002.0
2005-12-02 05:11:00,91.412,91.427,91.395,91.412,107399999.0
2005-12-02 05:12:00,91.39,91.413,91.39,91.41,201899999.0
2005-12-02 05:13:00,91.391,91.409,91.387,91.403,189600002.0
2005-12-02 05:14:00,91.404,91.404,91.385,91.392,166599999.0
2005-12-02 05:15:00,91.404,91.407,91.387,91.39,252500004.0
2005-12-02 05:16:00,91.409,91.419,91.401,91.417,186599999.0
2005-12-02 05:17:00,91.398,91.418,91.363,91.406,121600002.0
2005-12-02 05:18:00,91.425,91.452,91.416,91.416,316099994.0
2005-12-02 05:19:00,91.424,91.424,91.406,91.406,76400003.0
2005-12-02 05:20:00,91.42,91.42,91.406,91.406,77599998.0
2005-12-02 05:21:00,91.407,91.42,91.394,91.412,176500000.0
2005-12-02 05:22:00,91.398,91.42,91.39,91.39,159599999.0
2005-12-02 05:23:00,91.401,91.422,91.401,91.408,208000002.0
2005-12-02 05:24:00,91.412,91.414,91.394,91.399,129399999.0
2005-12-02 05:25:00,91.4,91.414,91.389,91.412,372499999.0
2005-12-02 05:26:00,91.399,91.417,91.398,91.417,55600000.0
2005-12-02 05:27:00,91.409,91.42,91.4,91.415,105799998.0
2005-12-02 05:28:00,91.417,91.42,91.388,91.399,245099993.0
2005-12-02 05:29:00,91.405,91.417,91.395,91.397,200900000.0
2005-12-02 05:30:00,91.42,91.42,91.41,91.41,59900000.0
2005-12-02 05:31:00,91.419,91.43,91.405,91.405,120799999.0
2005-12-02 05:32:00,91.407,91.434,91.407,91.425,152600003.0
2005-12-02 05:33:00,91.427,91.434,91.415,91.432,168099998.0
2005-12-02 05:34:00,91.425,91.425,91.395,91.4,76500001.0
2005-12-02 05:35:00,91.398,91.418,91.398,91.406,175000004.0
2005-12-02 05:36:00,91.416,91.425,91.402,91.412,121900000.0
2005-12-02 05:37:00,91.429,91.429,91.406,91.406,83400000.0
2005-12-02 05:38:00,91.4,91.42,91.4,91.42,175200001.0
2005-12-02 05:39:00,91.415,91.425,91.404,91.404,230000000.0
2005-12-02 05:40:00,91.415,91.418,91.392,91.4,261800006.0
2005-12-02 05:41:00,91.409,91.422,91.406,91.422,176599998.0
2005-12-02 05:42:00,91.411,91.433,91.4,91.42,188199998.0
2005-12-02 05:43:00,91.418,91.43,91.404,91.43,143399998.0
2005-12-02 05:44:00,91.424,91.433,91.402,91.402,281299997.0
2005-12-02 05:45:00,91.419,91.432,91.399,91.414,220400003.0
2005-12-02 05:46:00,91.409,91.436,91.409,91.436,35000000.0
2005-12-02 05:47:00,91.433,91.433,91.371,91.419,210400000.0
2005-12-02 05:48:00,91.424,91.437,91.416,91.432,131300001.0
2005-12-02 05:49:00,91.431,91.453,91.42,91.444,184199998.0
2005-12-02 05:50:00,91.432,91.458,91.425,91.442,200399998.0
2005-12-02 05:51:00,91.438,91.455,91.424,91.455,289599996.0
2005-12-02 05:52:00,91.438,91.448,91.419,91.428,158100001.0
2005-12-02 05:53:00,91.442,91.456,91.435,91.452,123200001.0
2005-12-02 05:54:00,91.437,91.456,91.43,91.437,225199999.0
2005-12-02 05:55:00,91.443,91.457,91.42,91.437,185999996.0
2005-12-02 05:56:00,91.455,91.455,91.44,91.44,13000000.0
2005-12-02 05:57:00,91.444,91.457,91.431,91.452,295299995.0
2005-12-02 05:58:00,91.444,91.462,91.439,91.459,163599999.0
2005-12-02 05:59:00,91.457,91.457,91.437,91.451,289499999.0
2005-12-02 06:00:00,91.429,91.453,91.427,91.445,209999997.0
2005-12-02 06:01:00,91.428,91.443,91.414,91.437,148299998.0
2005-12-02 06:02:00,91.426,91.44,91.409,91.424,170499996.0
2005-12-02 06:03:00,91.432,91.433,91.413,91.417,83899999.0
2005-12-02 06:04:00,91.435,91.445,91.414,91.414,239699999.0
2005-12-02 06:05:00,91.404,91.423,91.39,91.406,205199997.0
2005-12-02 06:06:00,91.414,91.427,91.396,91.414,375600000.0
2005-12-02 06:07:00,91.423,91.43,91.408,91.418,102300000.0
2005-12-02 06:08:00,91.418,91.43,91.405,91.43,221199997.0
2005-12-02 06:09:00,91.412,91.437,91.412,91.437,235900001.0
2005-12-02 06:10:00,91.414,91.438,91.408,91.428,209500002.0
2005-12-02 06:11:00,91.42,91.445,91.413,91.426,264200001.0
2005-12-02 06:12:00,91.419,91.448,91.419,91.423,223899995.0
2005-12-02 06:13:00,91.42,91.435,91.42,91.435,119000002.0
2005-12-02 06:14:00,91.418,91.436,91.409,91.409,143900001.0
2005-12-02 06:15:00,91.407,91.44,91.407,91.435,145300001.0
2005-12-02 06:16:00,91.423,91.436,91.414,91.414,228800002.0
2005-12-02 06:17:00,91.432,91.443,91.413,91.428,224800003.0
2005-12-02 06:18:00,91.422,91.436,91.407,91.432,126199999.0
2005-12-02 06:19:00,91.424,91.448,91.424,91.448,76000000.0
2005-12-02 06:20:00,91.443,91.443,91.411,91.427,259900001.0
2005-12-02 06:21:00,91.431,91.431,91.407,91.407,68100000.0
2005-12-02 06:22:00,91.428,91.436,91.414,91.42,214399995.0
2005-12-02 06:23:00,91.423,91.426,91.405,91.423,188099996.0
2005-12-02 06:24:00,91.403,91.421,91.394,91.394,110400002.0
2005-12-02 06:25:00,91.408,91.42,91.386,91.402,246500002.0
2005-12-02 06:26:00,91.416,91.428,91.402,91.402,185399996.0
2005-12-02 06:27:00,91.415,91.437,91.415,91.422,215099999.0
2005-12-02 06:28:00,91.426,91.426,91.385,91.385,237399999.0
2005-12-02 06:29:00,91.408,91.422,91.398,91.418,108100001.0
2005-12-02 06:30:00,91.415,91.418,91.392,91.405,155400000.0
2005-12-02 06:31:00,91.417,91.423,91.393,91.413,188399998.0
2005-12-02 06:32:00,91.41,91.421,91.399,91.416,212300001.0
2005-12-02 06:33:00,91.413,91.417,91.386,91.404,279000002.0
2005-12-02 06:34:00,91.4,91.415,91.4,91.415,8800000.0
2005-12-02 06:35:00,91.415,91.42,91.388,91.401,218299998.0
2005-12-02 06:36:00,91.402,91.42,91.4,91.415,156400000.0
2005-12-02 06:37:00,91.408,91.42,91.391,91.41,118899998.0
2005-12-02 06:38:00,91.401,91.419,91.389,91.411,48100001.0
2005-12-02 06:39:00,91.427,91.427,91.406,91.408,173100003.0
2005-12-02 06:40:00,91.408,91.427,91.405,91.421,245699998.0
2005-12-02 06:41:00,91.404,91.427,91.404,91.42,153100001.0
2005-12-02 06:42:00,91.42,91.429,91.398,91.404,289199999.0
2005-12-02 06:43:00,91.416,91.422,91.402,91.407,215900000.0
2005-12-02 06:44:00,91.42,91.425,91.402,91.408,20900000.0
2005-12-02 06:45:00,91.401,91.428,91.401,91.425,184699997.0
2005-12-02 06:46:00,91.423,91.428,91.403,91.403,275000006.0
2005-12-02 06:47:00,91.413,91.413,91.384,91.384,82400000.0
2005-12-02 06:48:00,91.393,91.416,91.386,91.413,349999996.0
2005-12-02 06:49:00,91.413,91.413,91.388,91.388,80099999.0
2005-12-02 06:50:00,91.412,91.412,91.396,91.398,30900000.0
2005-12-02 06:51:00,91.39,91.405,91.387,91.403,174500001.0
2005-12-02 06:52:00,91.378,91.403,91.367,91.395,165000001.0
2005-12-02 06:53:00,91.399,91.413,91.383,91.413,164799999.0
2005-12-02 06:54:00,91.417,91.42,91.399,91.407,174300001.0
2005-12-02 06:55:00,91.404,91.417,91.392,91.407,214799997.0
2005-12-02 06:56:00,91.407,91.416,91.387,91.393,350999994.0
2005-12-02 06:57:00,91.395,91.41,91.387,91.41,149899997.0
2005-12-02 06:58:00,91.401,91.419,91.393,91.417,313600001.0
2005-12-02 06:59:00,91.404,91.411,91.387,91.394,267500004.0
2005-12-02 07:00:00,91.398,91.403,91.38,91.38,243799998.0
2005-12-02 07:01:00,91.407,91.407,91.382,91.394,258399999.0
2005-12-02 07:02:00,91.402,91.407,91.384,91.386,196699998.0
2005-12-02 07:03:00,91.392,91.412,91.385,91.387,244899999.0
2005-12-02 07:04:00,91.406,91.417,91.393,91.404,249800004.0
2005-12-02 07:05:00,91.416,91.417,91.393,91.393,176999997.0
2005-12-02 07:06:00,91.386,91.403,91.376,91.376,161400000.0
2005-12-02 07:07:00,91.393,91.398,91.374,91.383,289700000.0
2005-12-02 07:08:00,91.393,91.395,91.371,91.371,98000001.0
2005-12-02 07:09:00,91.396,91.399,91.387,91.393,48100000.0
2005-12-02 07:10:00,91.366,91.391,91.366,91.383,337299998.0
2005-12-02 07:11:00,91.397,91.403,91.39,91.39,51999999.0
2005-12-02 07:12:00,91.381,91.401,91.373,91.387,186499999.0
2005-12-02 07:13:00,91.393,91.397,91.37,91.381,188899998.0
2005-12-02 07:14:00,91.387,91.392,91.37,91.374,340199999.0
2005-12-02 07:15:00,91.397,91.398,91.376,91.386,110400000.0
2005-12-02 07:16:00,91.37,91.4,91.37,91.4,184199998.0
2005-12-02 07:17:00,91.392,91.4,91.375,91.381,191799998.0
2005-12-02 07:18:00,91.375,91.391,91.375,91.389,44299999.0
2005-12-02 07:19:00,91.372,91.397,91.372,91.393,191799999.0
2005-12-02 07:20:00,91.385,91.407,91.385,91.403,259900002.0
2005-12-02 07:21:00,91.393,91.406,91.387,91.399,30800000.0
2005-12-02 07:22:00,91.391,91.391,91.367,91.367,51600000.0
2005-12-02 07:23:00,91.393,91.399,91.372,91.394,228299999.0
2005-12-02 07:24:00,91.397,91.401,91.382,91.39,211999998.0
2005-12-02 07:25:00,91.397,91.4,91.38,91.38,174400002.0
2005-12-02 07:26:00,91.4,91.407,91.363,91.393,255299997.0
2005-12-02 07:27:00,91.4,91.411,91.383,91.385,213099998.0
2005-12-02 07:28:00,91.39,91.393,91.373,91.378,328199996.0
2005-12-02 07:29:00,91.38,91.396,91.363,91.385,262199999.0
2005-12-02 07:30:00,91.377,91.395,91.377,91.393,190499999.0
2005-12-02 07:31:00,91.384,91.412,91.383,91.403,181200002.0
2005-12-02 07:32:00,91.399,91.399,91.372,91.372,189699998.0
2005-12-02 07:33:00,91.365,91.39,91.347,91.39,191099998.0
2005-12-02 07:34:00,91.365,91.398,91.365,91.387,162000000.0
2005-12-02 07:35:00,91.372,91.395,91.366,91.395,268699997.0
2005-12-02 07:36:00,91.395,91.398,91.378,91.385,156599998.0
2005-12-02 07:37:00,91.38,91.398,91.368,91.398,114699996.0
2005-12-02 07:38:00,91.371,91.397,91.371,91.384,148399996.0
2005-12-02 07:39:00,91.4,91.4,91.377,91.38,196599999.0
2005-12-02 07:40:00,91.392,91.398,91.376,91.385,147799999.0
2005-12-02 07:41:00,91.394,91.405,91.376,91.405,189500000.0
2005-12-02 07:42:00,91.406,91.418,91.39,91.401,183799998.0
2005-12-02 07:43:00,91.402,91.408,91.384,91.395,204800002.0
2005-12-02 07:44:00,91.413,91.415,91.389,91.402,119099998.0
2005-12-02 07:45:00,91.412,91.425,91.393,91.4,243099997.0
2005-12-02 07:46:00,91.417,91.436,91.401,91.417,222100001.0
2005-12-02 07:47:00,91.418,91.44,91.418,91.44,242700000.0
2005-12-02 07:48:00,91.432,91.432,91.411,91.411,179699999.0
2005-12-02 07:49:00,91.425,91.43,91.411,91.413,217399999.0
2005-12-02 07:50:00,91.425,91.425,91.402,91.41,134699998.0
2005-12-02 07:51:00,91.415,91.427,91.407,91.423,159800001.0
2005-12-02 07:52:00,91.399,91.426,91.399,91.418,300899998.0
2005-12-02 07:53:00,91.391,91.415,91.384,91.401,98299999.0
2005-12-02 07:54:00,91.393,91.413,91.393,91.413,121500000.0
2005-12-02 07:55:00,91.407,91.42,91.397,91.415,288999997.0
2005-12-02 07:56:00,91.419,91.429,91.404,91.413,155100000.0
2005-12-02 07:57:00,91.422,91.455,91.406,91.443,174600000.0
2005-12-02 07:58:00,91.422,91.446,91.422,91.438,127900001.0
2005-12-02 07:59:00,91.427,91.448,91.425,91.437,241699997.0
2005-12-02 08:00:00,91.421,91.443,91.414,91.43,257899993.0
2005-12-02 08:01:00,91.438,91.451,91.424,91.428,210499999.0
2005-12-02 08:02:00,91.45,91.468,91.445,91.45,63799999.0
2005-12-02 08:03:00,91.459,91.489,91.459,91.484,228599998.0
2005-12-02 08:04:00,91.481,91.5,91.473,91.484,244599999.0
2005-12-02 08:05:00,91.459,91.477,91.447,91.46,198999999.0
2005-12-02 08:06:00,91.447,91.47,91.447,91.47,75199999.0
2005-12-02 08:07:00,91.469,91.483,91.45,91.453,240800000.0
2005-12-02 08:08:00,91.451,91.478,91.451,91.467,215499998.0
2005-12-02 08:09:00,91.439,91.461,91.438,91.46,270500001.0
2005-12-02 08:10:00,91.445,91.462,91.434,91.438,157299997.0
2005-12-02 08:11:00,91.443,91.461,91.428,91.443,114499999.0
2005-12-02 08:12:00,91.45,91.469,91.439,91.442,150600000.0
2005-12-02 08:13:00,91.463,91.467,91.434,91.434,261300003.0
2005-12-02 08:14:00,91.453,91.469,91.445,91.458,287699999.0
2005-12-02 08:15:00,91.446,91.458,91.429,91.448,151600000.0
2005-12-02 08:16:00,91.461,91.461,91.419,91.419,142000003.0
2005-12-02 08:17:00,91.446,91.454,91.431,91.438,177499999.0
2005-12-02 08:18:00,91.432,91.455,91.432,91.432,219800000.0
2005-12-02 08:19:00,91.464,91.472,91.443,91.443,266299992.0
2005-12-02 08:20:00,91.447,91.463,91.432,91.432,103999999.0
2005-12-02 08:21:00,91.462,91.469,91.442,91.456,211500004.0
2005-12-02 08:22:00,91.449,91.471,91.443,91.458,331399997.0
2005-12-02 08:23:00,91.436,91.469,91.436,91.445,196100002.0
2005-12-02 08:24:00,91.462,91.467,91.434,91.434,387900005.0
2005-12-02 08:25:00,91.438,91.454,91.433,91.453,169499999.0
2005-12-02 08:26:00,91.447,91.455,91.432,91.437,147499998.0
2005-12-02 08:27:00,91.452,91.457,91.431,91.438,376100002.0
2005-12-02 08:28:00,91.45,91.463,91.429,91.443,279199993.0
2005-12-02 08:29:00,91.448,91.465,91.438,91.445,168300002.0
2005-12-02 08:30:00,91.444,91.462,91.417,91.443,210200000.0
2005-12-02 08:31:00,91.443,91.452,91.422,91.445,152000001.0
2005-12-02 08:32:00,91.427,91.447,91.424,91.442,197199996.0
2005-12-02 08:33:00,91.43,91.448,91.408,91.408,219900005.0
2005-12-02 08:34:00,91.428,91.43,91.404,91.408,264799997.0
2005-12-02 08:35:00,91.405,91.421,91.402,91.419,143700001.0
2005-12-02 08:36:00,91.415,91.422,91.395,91.405,243300000.0
2005-12-02 08:37:00,91.415,91.43,91.407,91.411,276400002.0
2005-12-02 08:38:00,91.425,91.432,91.406,91.42,180200001.0
2005-12-02 08:39:00,91.407,91.432,91.407,91.423,254599999.0
2005-12-02 08:40:00,91.414,91.435,91.41,91.434,170500001.0
2005-12-02 08:41:00,91.418,91.44,91.416,91.44,161000001.0
2005-12-02 08:42:00,91.445,91.448,91.414,91.433,136000001.0
2005-12-02 08:43:00,91.444,91.444,91.415,91.424,259499997.0
2005-12-02 08:44:00,91.425,91.44,91.408,91.429,249299999.0
2005-12-02 08:45:00,91.425,91.438,91.413,91.437,290200001.0
2005-12-02 08:46:00,91.416,91.434,91.411,91.43,128899999.0
2005-12-02 08:47:00,91.42,91.446,91.42,91.438,188799998.0
2005-12-02 08:48:00,91.414,91.435,91.411,91.425,244600004.0
2005-12-02 08:49:00,91.423,91.432,91.406,91.42,165199999.0
2005-12-02 08:50:00,91.412,91.429,91.386,91.408,89500000.0
2005-12-02 08:51:00,91.43,91.433,91.375,91.375,266199999.0
2005-12-02 08:52:00,91.391,91.411,91.372,91.389,113500001.0
2005-12-02 08:53:00,91.386,91.4,91.366,91.386,203299997.0
2005-12-02 08:54:00,91.371,91.392,91.368,91.373,290600003.0
2005-12-02 08:55:00,91.394,91.407,91.376,91.376,140000001.0
2005-12-02 08:56:00,91.397,91.413,91.374,91.374,157999999.0
2005-12-02 08:57:00,91.396,91.407,91.379,91.395,213999997.0
2005-12-02 08:58:00,91.398,91.41,91.386,91.405,199899998.0
2005-12-02 08:59:00,91.398,91.402,91.377,91.385,183400001.0
2005-12-02 09:00:00,91.404,91.421,91.393,91.417,334699992.0
2005-12-02 09:01:00,91.39,91.41,91.39,91.405,177200002.0
2005-12-02 09:02:00,91.408,91.412,91.385,91.394,293000000.0
2005-12-02 09:03:00,91.383,91.395,91.364,91.393,208999998.0
2005-12-02 09:04:00,91.368,91.399,91.368,91.388,207700001.0
2005-12-02 09:05:00,91.379,91.391,91.357,91.391,314599998.0
2005-12-02 09:06:00,91.402,91.406,91.367,91.367,277299998.0
2005-12-02 09:07:00,91.376,91.398,91.371,91.389,241799998.0
2005-12-02 09:08:00,91.382,91.409,91.359,91.379,318299996.0
2005-12-02 09:09:00,91.394,91.41,91.378,91.394,247699998.0
2005-12-02 09:10:00,91.393,91.413,91.389,91.404,133999998.0
2005-12-02 09:11:00,91.41,91.41,91.388,91.394,132499998.0
2005-12-02 09:12:00,91.39,91.417,91.386,91.417,245900001.0
2005-12-02 09:13:00,91.421,91.421,91.365,91.414,184099999.0
2005-12-02 09:14:00,91.407,91.407,91.375,91.375,124199999.0
2005-12-02 09:15:00,91.399,91.404,91.373,91.373,200900001.0
2005-12-02 09:16:00,91.397,91.403,91.374,91.393,318599999.0
2005-12-02 09:17:00,91.397,91.399,91.368,91.377,152899997.0
2005-12-02 09:18:00,91.387,91.405,91.371,91.405,93100000.0
2005-12-02 09:19:00,91.382,91.407,91.378,91.384,85799999.0
2005-12-02 09:20:00,91.387,91.405,91.377,91.393,300799998.0
2005-12-02 09:21:00,91.381,91.402,91.372,91.387,318499999.0
2005-12-02 09:22:00,91.384,91.397,91.368,91.384,276499997.0
2005-12-02 09:23:00,91.38,91.4,91.378,91.4,270699998.0
2005-12-02 09:24:00,91.401,91.41,91.377,91.388,71000001.0
2005-12-02 09:25:00,91.39,91.39,91.352,91.365,342499995.0
2005-12-02 09:26:00,91.391,91.408,91.378,91.4,115400002.0
2005-12-02 09:27:00,91.398,91.398,91.361,91.376,202699999.0
2005-12-02 09:28:00,91.361,91.378,91.352,91.37,328299997.0
2005-12-02 09:29:00,91.383,91.398,91.381,91.398,157600002.0
2005-12-02 09:30:00,91.391,91.405,91.375,91.405,174499997.0
2005-12-02 09:31:00,91.388,91.41,91.388,91.41,103900000.0
2005-12-02 09:32:00,91.4,91.426,91.4,91.413,174799997.0
2005-12-02 09:33:00,91.401,91.418,91.39,91.4,311299995.0
2005-12-02 09:34:00,91.405,91.407,91.385,91.39,158699998.0
2005-12-02 09:35:00,91.405,91.418,91.387,91.393,236999997.0
2005-12-02 09:36:00,91.407,91.419,91.393,91.413,201300000.0
2005-12-02 09:37:00,91.395,91.412,91.38,91.404,355099993.0
2005-12-02 09:38:00,91.405,91.415,91.383,91.407,241499996.0
2005-12-02 09:39:00,91.406,91.414,91.386,91.404,324999999.0
2005-12-02 09:40:00,91.393,91.408,91.385,91.39,115799997.0
2005-12-02 09:41:00,91.406,91.425,91.393,91.425,274300000.0
2005-12-02 09:42:00,91.414,91.427,91.396,91.418,344600002.0
2005-12-02 09:43:00,91.412,91.435,91.406,91.435,73400000.0
2005-12-02 09:44:00,91.428,91.442,91.416,91.419,248899997.0
2005-12-02 09:45:00,91.424,91.438,91.406,91.422,145999998.0
2005-12-02 09:46:00,91.412,91.431,91.406,91.419,213799998.0
2005-12-02 09:47:00,91.395,91.418,91.395,91.399,72700000.0
2005-12-02 09:48:00,91.417,91.424,91.399,91.409,246399999.0
2005-12-02 09:49:00,91.419,91.426,91.404,91.417,152500000.0
2005-12-02 09:50:00,91.415,91.425,91.401,91.402,211000000.0
2005-12-02 09:51:00,91.408,91.433,91.408,91.415,183299999.0
2005-12-02 09:52:00,91.385,91.422,91.385,91.399,151299999.0
2005-12-02 09:53:00,91.406,91.412,91.386,91.402,241999999.0
2005-12-02 09:54:00,91.405,91.405,91.384,91.384,94799998.0
2005-12-02 09:55:00,91.372,91.404,91.372,91.397,203400003.0
2005-12-02 09:56:00,91.397,91.407,91.385,91.391,228099996.0
2005-12-02 09:57:00,91.398,91.41,91.381,91.392,390400002.0
2005-12-02 09:58:00,91.404,91.431,91.381,91.408,240399996.0
2005-12-02 09:59:00,91.435,91.435,91.411,91.43,191699999.0
2005-12-02 10:00:00,91.42,91.446,91.412,91.446,88599998.0
2005-12-02 10:01:00,91.444,91.457,91.408,91.408,219100002.0
2005-12-02 10:02:00,91.44,91.44,91.408,91.428,234199998.0
2005-12-02 10:03:00,91.425,91.45,91.424,91.437,268899999.0
2005-12-02 10:04:00,91.439,91.453,91.432,91.432,186999998.0
2005-12-02 10:05:00,91.448,91.448,91.422,91.425,166900000.0
2005-12-02 10:06:00,91.451,91.488,91.451,91.458,141200001.0
2005-12-02 10:07:00,91.475,91.478,91.451,91.454,187900004.0
2005-12-02 10:08:00,91.458,91.472,91.441,91.451,174499999.0
2005-12-02 10:09:00,91.445,91.471,91.44,91.44,228099997.0
2005-12-02 10:10:00,91.452,91.468,91.433,91.438,260800004.0
2005-12-02 10:11:00,91.431,91.454,91.43,91.448,253500000.0
2005-12-02 10:12:00,91.446,91.451,91.421,91.421,289199997.0
2005-12-02 10:13:00,91.448,91.448,91.428,91.433,169800000.0
2005-12-02 10:14:00,91.426,91.453,91.421,91.422,189500002.0
2005-12-02 10:15:00,91.447,91.449,91.426,91.427,194299998.0
2005-12-02 10:16:00,91.437,91.456,91.417,91.441,299700002.0
2005-12-02 10:17:00,91.449,91.47,91.44,91.457,223400000.0
2005-12-02 10:18:00,91.462,91.474,91.449,91.474,262800002.0
2005-12-02 10:19:00,91.445,91.47,91.445,91.465,246800001.0
2005-12-02 10:20:00,91.467,91.467,91.425,91.442,398400002.0
2005-12-02 10:21:00,91.437,91.459,91.437,91.448,292899998.0
2005-12-02 10:22:00,91.462,91.468,91.439,91.44,260999997.0
2005-12-02 10:23:00,91.44,91.45,91.422,91.43,194100000.0
2005-12-02 10:24:00,91.435,91.457,91.426,91.457,144099997.0
2005-12-02 10:25:00,91.458,91.464,91.443,91.463,212500005.0
2005-12-02 10:26:00,91.465,91.465,91.427,91.427,224099999.0
2005-12-02 10:27:00,91.434,91.46,91.434,91.446,100200002.0
2005-12-02 10:28:00,91.424,91.46,91.424,91.46,78500000.0
2005-12-02 10:29:00,91.463,91.473,91.444,91.452,240699999.0
2005-12-02 10:30:00,91.472,91.476,91.45,91.45,171700001.0
2005-12-02 10:31:00,91.458,91.475,91.423,91.448,157300001.0
2005-12-02 10:32:00,91.433,91.449,91.427,91.446,78999998.0
2005-12-02 10:33:00,91.458,91.462,91.442,91.446,189400000.0
2005-12-02 10:34:00,91.464,91.465,91.444,91.446,211900002.0
2005-12-02 10:35:00,91.438,91.459,91.438,91.459,114000000.0
2005-12-02 10:36:00,91.445,91.47,91.44,91.464,341199998.0
2005-12-02 10:37:00,91.439,91.471,91.437,91.463,201699997.0
2005-12-02 10:38:00,91.443,91.462,91.433,91.453,245900000.0
2005-12-02 10:39:00,91.455,91.466,91.442,91.46,234600001.0
2005-12-02 10:40:00,91.47,91.478,91.447,91.457,180599997.0
2005-12-02 10:41:00,91.482,91.484,91.464,91.464,267999994.0
2005-12-02 10:42:00,91.475,91.489,91.461,91.471,175700003.0
2005-12-02 10:43:00,91.452,91.469,91.435,91.451,340799997.0
2005-12-02 10:44:00,91.441,91.462,91.43,91.45,392600004.0
2005-12-02 10:45:00,91.458,91.458,91.437,91.446,264300003.0
2005-12-02 10:46:00,91.448,91.475,91.448,91.475,157000000.0
2005-12-02 10:47:00,91.465,91.482,91.458,91.482,183799998.0
2005-12-02 10:48:00,91.466,91.485,91.458,91.48,187200001.0
2005-12-02 10:49:00,91.492,91.492,91.464,91.482,124399999.0
2005-12-02 10:50:00,91.496,91.496,91.467,91.467,157600001.0
2005-12-02 10:51:00,91.469,91.495,91.469,91.489,202300002.0
2005-12-02 10:52:00,91.484,91.503,91.469,91.482,129400002.0
2005-12-02 10:53:00,91.498,91.498,91.47,91.47,308799997.0
2005-12-02 10:54:00,91.502,91.522,91.464,91.503,314700003.0
2005-12-02 10:55:00,91.523,91.526,91.497,91.513,184399999.0
2005-12-02 10:56:00,91.523,91.523,91.493,91.504,342700001.0
2005-12-02 10:57:00,91.495,91.52,91.493,91.508,260899996.0
2005-12-02 10:58:00,91.507,91.527,91.489,91.512,258200001.0
2005-12-02 10:59:00,91.521,91.529,91.5,91.5,182500000.0
2005-12-02 11:00:00,91.52,91.537,91.509,91.509,71600000.0
2005-12-02 11:01:00,91.542,91.542,91.501,91.508,276400002.0
2005-12-02 11:02:00,91.526,91.533,91.505,91.516,176200001.0
2005-12-02 11:03:00,91.52,91.535,91.494,91.512,155699999.0
2005-12-02 11:04:00,91.525,91.535,91.505,91.505,187400000.0
2005-12-02 11:05:00,91.495,91.526,91.495,91.506,348100002.0
2005-12-02 11:06:00,91.493,91.51,91.47,91.494,194200000.0
2005-12-02 11:07:00,91.486,91.508,91.486,91.506,148899999.0
2005-12-02 11:08:00,91.478,91.508,91.477,91.5,202900002.0
2005-12-02 11:09:00,91.495,91.516,91.495,91.508,119599998.0
2005-12-02 11:10:00,91.493,91.515,91.492,91.505,281600000.0
2005-12-02 11:11:00,91.495,91.51,91.476,91.495,314399995.0
2005-12-02 11:12:00,91.511,91.511,91.477,91.484,300700001.0
2005-12-02 11:13:00,91.482,91.505,91.481,91.505,222300000.0
2005-12-02 11:14:00,91.496,91.508,91.485,91.498,339099995.0
2005-12-02 11:15:00,91.495,91.518,91.482,91.493,345400000.0
2005-12-02 11:16:00,91.508,91.512,91.482,91.494,379800002.0
2005-12-02 11:17:00,91.513,91.534,91.495,91.519,72899999.0
2005-12-02 11:18:00,91.537,91.553,91.519,91.522,331000002.0
2005-12-02 11:19:00,91.529,91.529,91.503,91.503,116499999.0
2005-12-02 11:20:00,91.515,91.528,91.497,91.516,337899996.0
2005-12-02 11:21:00,91.53,91.534,91.507,91.517,361800004.0
2005-12-02 11:22:00,91.52,91.543,91.52,91.542,174600000.0
2005-12-02 11:23:00,91.523,91.541,91.519,91.533,157399999.0
2005-12-02 11:24:00,91.532,91.558,91.532,91.545,214799999.0
2005-12-02 11:25:00,91.555,91.555,91.522,91.552,225199999.0
2005-12-02 11:26:00,91.548,91.565,91.54,91.555,379800001.0
2005-12-02 11:27:00,91.555,91.558,91.522,91.522,253199999.0
2005-12-02 11:28:00,91.527,91.543,91.518,91.529,244300000.0
2005-12-02 11:29:00,91.537,91.554,91.523,91.535,245499999.0
2005-12-02 11:30:00,91.533,91.553,91.531,91.552,234200001.0
2005-12-02 11:31:00,91.545,91.558,91.531,91.546,121599999.0
2005-12-02 11:32:00,91.542,91.558,91.529,91.55,286299997.0
2005-12-02 11:33:00,91.521,91.55,91.511,91.535,301000004.0
2005-12-02 11:34:00,91.521,91.555,91.521,91.548,382399996.0
2005-12-02 11:35:00,91.543,91.555,91.525,91.544,110699999.0
2005-12-02 11:36:00,91.526,91.543,91.518,91.535,229600001.0
2005-12-02 11:37:00,91.514,91.536,91.506,91.522,182800000.0
2005-12-02 11:38:00,91.527,91.533,91.512,91.518,164299998.0
2005-12-02 11:39:00,91.518,91.539,91.515,91.537,219100001.0
2005-12-02 11:40:00,91.529,91.548,91.523,91.538,292599997.0
2005-12-02 11:41:00,91.533,91.552,91.526,91.538,296099995.0
2005-12-02 11:42:00,91.533,91.551,91.524,91.537,183400003.0
2005-12-02 11:43:00,91.525,91.55,91.525,91.543,149099998.0
2005-12-02 11:44:00,91.535,91.56,91.535,91.558,312899998.0
2005-12-02 11:45:00,91.542,91.565,91.539,91.565,339599998.0
2005-12-02 11:46:00,91.557,91.562,91.544,91.551,286499998.0
2005-12-02 11:47:00,91.559,91.585,91.547,91.57,251400000.0
2005-12-02 11:48:00,91.557,91.578,91.551,91.575,232500002.0
2005-12-02 11:49:00,91.571,91.583,91.55,91.554,328499998.0
2005-12-02 11:50:00,91.558,91.58,91.553,91.573,210500003.0
2005-12-02 11:51:00,91.565,91.57,91.544,91.55,230799998.0
2005-12-02 11:52:00,91.568,91.568,91.544,91.553,253099997.0
2005-12-02 11:53:00,91.569,91.57,91.544,91.557,398899996.0
2005-12-02 11:54:00,91.563,91.571,91.549,91.553,232900002.0
2005-12-02 11:55:00,91.557,91.587,91.557,91.583,276699998.0
2005-12-02 11:56:00,91.572,91.582,91.556,91.579,298700001.0
2005-12-02 11:57:00,91.556,91.573,91.549,91.567,285900002.0
2005-12-02 11:58:00,91.562,91.579,91.544,91.552,252200002.0
2005-12-02 11:59:00,91.55,91.579,91.549,91.565,361600001.0
2005-12-02 12:00:00,91.567,91.578,91.552,91.567,372400002.0
2005-12-02 12:01:00,91.553,91.575,91.546,91.558,159499998.0
2005-12-02 12:02:00,91.556,91.568,91.519,91.553,218200002.0
2005-12-02 12:03:00,91.564,91.569,91.538,91.554,308900002.0
2005-12-02 12:04:00,91.565,91.578,91.548,91.565,184600004.0
2005-12-02 12:05:00,91.573,91.575,91.551,91.553,176699998.0
2005-12-02 12:06:00,91.557,91.579,91.549,91.573,199099999.0
2005-12-02 12:07:00,91.563,91.571,91.545,91.545,207899999.0
2005-12-02 12:08:00,91.542,91.56,91.542,91.557,204000000.0
2005-12-02 12:09:00,91.556,91.567,91.543,91.546,229099998.0
2005-12-02 12:10:00,91.547,91.563,91.538,91.555,234200000.0
2005-12-02 12:11:00,91.535,91.56,91.534,91.557,139599999.0
2005-12-02 12:12:00,91.53,91.56,91.53,91.55,225099996.0
2005-12-02 12:13:00,91.562,91.562,91.531,91.531,216000000.0
2005-12-02 12:14:00,91.558,91.558,91.533,91.541,337700006.0
2005-12-02 12:15:00,91.536,91.55,91.514,91.545,174800002.0
2005-12-02 12:16:00,91.54,91.554,91.522,91.534,206400000.0
2005-12-02 12:17:00,91.541,91.569,91.533,91.55,268799995.0
2005-12-02 12:18:00,91.553,91.555,91.522,91.522,208399998.0
2005-12-02 12:19:00,91.547,91.562,91.533,91.545,307999999.0
2005-12-02 12:20:00,91.565,91.574,91.548,91.554,149099997.0
2005-12-02 12:21:00,91.542,91.565,91.537,91.555,392499999.0
2005-12-02 12:22:00,91.548,91.567,91.538,91.544,176300000.0
2005-12-02 12:23:00,91.557,91.557,91.522,91.522,106300001.0
2005-12-02 12:24:00,91.534,91.555,91.532,91.544,164999998.0
2005-12-02 12:25:00,91.514,91.544,91.514,91.537,88100000.0
2005-12-02 12:26:00,91.548,91.558,91.529,91.549,157300002.0
2005-12-02 12:27:00,91.533,91.556,91.533,91.546,229600002.0
2005-12-02 12:28:00,91.544,91.547,91.528,91.53,229499999.0
2005-12-02 12:29:00,91.532,91.548,91.522,91.548,262600002.0
2005-12-02 12:30:00,91.518,91.548,91.518,91.533,272300003.0
2005-12-02 12:31:00,91.538,91.553,91.528,91.544,196199998.0
2005-12-02 12:32:00,91.531,91.557,91.531,91.557,184500000.0
2005-12-02 12:33:00,91.55,91.557,91.534,91.536,160499999.0
2005-12-02 12:34:00,91.548,91.563,91.546,91.549,161799997.0
2005-12-02 12:35:00,91.565,91.57,91.549,91.558,61499999.0
2005-12-02 12:36:00,91.546,91.563,91.531,91.54,208400002.0
2005-12-02 12:37:00,91.557,91.566,91.54,91.552,237300001.0
2005-12-02 12:38:00,91.551,91.568,91.545,91.568,236099997.0
2005-12-02 12:39:00,91.565,91.577,91.543,91.562,149400000.0
2005-12-02 12:40:00,91.573,91.573,91.539,91.561,182000001.0
2005-12-02 12:41:00,91.557,91.565,91.544,91.553,181500004.0
2005-12-02 12:42:00,91.541,91.575,91.541,91.575,90500001.0
2005-12-02 12:43:00,91.565,91.577,91.552,91.557,295200001.0
2005-12-02 12:44:00,91.555,91.572,91.544,91.562,107900003.0
2005-12-02 12:45:00,91.561,91.572,91.543,91.55,279299997.0
2005-12-02 12:46:00,91.565,91.577,91.542,91.542,352599996.0
2005-12-02 12:47:00,91.552,91.583,91.552,91.575,207599998.0
2005-12-02 12:48:00,91.576,91.576,91.553,91.555,314000000.0
2005-12-02 12:49:00,91.545,91.574,91.545,91.555,313399995.0
2005-12-02 12:50:00,91.574,91.592,91.553,91.576,267099999.0
2005-12-02 12:51:00,91.605,91.622,91.591,91.606,233600003.0
2005-12-02 12:52:00,91.6,91.626,91.597,91.626,207999999.0
2005-12-02 12:53:00,91.597,91.62,91.553,91.59,195100000.0
2005-12-02 12:54:00,91.613,91.613,91.586,91.587,93600000.0
2005-12-02 12:55:00,91.585,91.604,91.565,91.58,282600000.0
2005-12-02 12:56:00,91.565,91.608,91.565,91.605,121400001.0
2005-12-02 12:57:00,91.603,91.629,91.581,91.629,166599998.0
2005-12-02 12:58:00,91.613,91.636,91.607,91.623,318000000.0
2005-12-02 12:59:00,91.624,91.638,91.587,91.587,148600000.0
2005-12-02 13:00:00,91.614,91.631,91.597,91.604,336999998.0
2005-12-02 13:01:00,91.617,91.617,91.591,91.61,141699998.0
2005-12-02 13:02:00,91.605,91.632,91.601,91.63,158200001.0
2005-12-02 13:03:00,91.633,91.636,91.616,91.616,162099999.0
2005-12-02 13:04:00,91.608,91.631,91.598,91.598,264500000.0
2005-12-02 13:05:00,91.604,91.611,91.589,91.589,273799999.0
2005-12-02 13:06:00,91.586,91.615,91.581,91.593,171599999.0
2005-12-02 13:07:00,91.595,91.639,91.578,91.601,260100000.0
2005-12-02 13:08:00,91.633,91.643,91.619,91.641,174799998.0
2005-12-02 13:09:00,91.611,91.636,91.604,91.625,228600001.0
2005-12-02 13:10:00,91.63,91.641,91.614,91.628,158300001.0
2005-12-02 13:11:00,91.621,91.621,91.591,91.61,244300002.0
2005-12-02 13:12:00,91.598,91.614,91.595,91.612,306700000.0
2005-12-02 13:13:00,91.607,91.62,91.589,91.589,231799997.0
2005-12-02 13:14:00,91.586,91.609,91.584,91.596,237999999.0
2005-12-02 13:15:00,91.577,91.609,91.571,91.571,194899998.0
2005-12-02 13:16:00,91.595,91.613,91.578,91.596,64299999.0
2005-12-02 13:17:00,91.604,91.624,91.578,91.603,205800002.0
2005-12-02 13:18:00,91.612,91.625,91.603,91.603,131799999.0
2005-12-02 13:19:00,91.585,91.614,91.585,91.606,284200000.0
2005-12-02 13:20:00,91.605,91.605,91.59,91.59,42300001.0
2005-12-02 13:21:00,91.607,91.615,91.582,91.582,157200001.0
2005-12-02 13:22:00,91.579,91.613,91.579,91.613,156400000.0
2005-12-02 13:23:00,91.612,91.612,91.591,91.594,203299998.0
2005-12-02 13:24:00,91.592,91.592,91.567,91.571,206399997.0
2005-12-02 13:25:00,91.583,91.593,91.564,91.572,192900001.0
2005-12-02 13:26:00,91.592,91.592,91.568,91.58,312899999.0
2005-12-02 13:27:00,91.589,91.595,91.565,91.565,210400000.0
2005-12-02 13:28:00,91.572,91.59,91.562,91.582,249999998.0
2005-12-02 13:29:00,91.593,91.6,91.576,91.584,311700002.0
2005-12-02 13:30:00,91.576,91.59,91.556,91.585,180900000.0
2005-12-02 13:31:00,91.584,91.591,91.566,91.578,234300000.0
2005-12-02 13:32:00,91.568,91.599,91.568,91.589,80000000.0
2005-12-02 13:33:00,91.572,91.596,91.572,91.58,115799998.0
2005-12-02 13:34:00,91.599,91.607,91.573,91.588,173699999.0
2005-12-02 13:35:00,91.615,91.629,91.6,91.622,334199994.0
2005-12-02 13:36:00,91.612,91.612,91.584,91.601,105600001.0
2005-12-02 13:37:00,91.605,91.605,91.585,91.585,85700002.0
2005-12-02 13:38:00,91.604,91.617,91.584,91.605,130399998.0
2005-12-02 13:39:00,91.617,91.618,91.587,91.604,214899997.0
2005-12-02 13:40:00,91.602,91.617,91.589,91.605,183300000.0
2005-12-02 13:41:00,91.588,91.609,91.581,91.591,188200003.0
2005-12-02 13:42:00,91.573,91.594,91.567,91.593,331399996.0
2005-12-02 13:43:00,91.597,91.597,91.571,91.571,242700001.0
2005-12-02 13:44:00,91.592,91.594,91.568,91.568,128300002.0
2005-12-02 13:45:00,91.572,91.575,91.542,91.542,149400000.0
2005-12-02 13:46:00,91.565,91.581,91.549,91.561,161400002.0
2005-12-02 13:47:00,91.575,91.596,91.551,91.584,270699995.0
2005-12-02 13:48:00,91.588,91.59,91.565,91.585,239400000.0
2005-12-02 13:49:00,91.568,91.587,91.563,91.583,135599999.0
2005-12-02 13:50:00,91.569,91.588,91.567,91.582,215599997.0
2005-12-02 13:51:00,91.554,91.591,91.544,91.591,249599998.0
2005-12-02 13:52:00,91.577,91.58,91.552,91.552,119900000.0
2005-12-02 13:53:00,91.56,91.583,91.545,91.559,360000001.0
2005-12-02 13:54:00,91.544,91.564,91.535,91.554,231100000.0
2005-12-02 13:55:00,91.542,91.554,91.541,91.554,63400001.0
2005-12-02 13:56:00,91.558,91.558,91.535,91.535,272500003.0
2005-12-02 13:57:00,91.537,91.539,91.513,91.525,204000001.0
2005-12-02 13:58:00,91.525,91.527,91.5,91.51,323599998.0
2005-12-02 13:59:00,91.532,91.532,91.508,91.528,247300005.0
2005-12-02 14:00:00,91.519,91.546,91.51,91.546,231700000.0
2005-12-02 14:01:00,91.539,91.555,91.528,91.55,282700000.0
2005-12-02 14:02:00,91.542,91.569,91.531,91.552,203800004.0
2005-12-02 14:03:00,91.557,91.567,91.544,91.548,153299998.0
2005-12-02 14:04:00,91.573,91.583,91.552,91.552,302100001.0
2005-12-02 14:05:00,91.566,91.587,91.558,91.581,334299998.0
2005-12-02 14:06:00,91.561,91.595,91.561,91.583,265599997.0
2005-12-02 14:07:00,91.574,91.574,91.547,91.547,316499995.0
2005-12-02 14:08:00,91.546,91.563,91.539,91.556,372300002.0
2005-12-02 14:09:00,91.553,91.553,91.526,91.526,239499995.0
2005-12-02 14:10:00,91.522,91.541,91.505,91.535,403699999.0
2005-12-02 14:11:00,91.519,91.541,91.511,91.521,209599997.0
2005-12-02 14:12:00,91.512,91.526,91.503,91.522,148099996.0
2005-12-02 14:13:00,91.525,91.525,91.488,91.491,188699999.0
2005-12-02 14:14:00,91.517,91.518,91.503,91.503,100200000.0
2005-12-02 14:15:00,91.508,91.539,91.508,91.52,267400002.0
2005-12-02 14:16:00,91.524,91.532,91.509,91.517,203400006.0
2005-12-02 14:17:00,91.534,91.537,91.514,91.514,93100000.0
2005-12-02 14:18:00,91.526,91.528,91.497,91.506,184999999.0
2005-12-02 14:19:00,91.528,91.534,91.504,91.504,208100005.0
2005-12-02 14:20:00,91.514,91.527,91.497,91.517,212399999.0
2005-12-02 14:21:00,91.51,91.527,91.497,91.522,183600001.0
2005-12-02 14:22:00,91.511,91.524,91.493,91.5,216999999.0
2005-12-02 14:23:00,91.496,91.526,91.493,91.51,274499995.0
2005-12-02 14:24:00,91.501,91.52,91.493,91.515,253300000.0
2005-12-02 14:25:00,91.49,91.509,91.486,91.504,82899998.0
2005-12-02 14:26:00,91.507,91.524,91.485,91.5,210199998.0
2005-12-02 14:27:00,91.5,91.531,91.5,91.531,127499995.0
2005-12-02 14:28:00,91.512,91.524,91.5,91.519,210400001.0
2005-12-02 14:29:00,91.525,91.525,91.498,91.509,282100001.0
2005-12-02 14:30:00,91.519,91.535,91.496,91.516,211399998.0
2005-12-02 14:31:00,91.522,91.543,91.48,91.52,307100000.0
2005-12-02 14:32:00,91.516,91.552,91.511,91.529,209900000.0
2005-12-02 14:33:00,91.506,91.522,91.504,91.522,160800002.0
2005-12-02 14:34:00,91.508,91.539,91.504,91.524,148699999.0
2005-12-02 14:35:00,91.544,91.552,91.525,91.535,228699997.0
2005-12-02 14:36:00,91.544,91.55,91.521,91.533,151800001.0
2005-12-02 14:37:00,91.54,91.555,91.525,91.552,142899998.0
2005-12-02 14:38:00,91.549,91.576,91.547,91.568,185900001.0
2005-12-02 14:39:00,91.56,91.574,91.539,91.556,210900001.0
2005-12-02 14:40:00,91.547,91.584,91.547,91.575,142899999.0
2005-12-02 14:41:00,91.562,91.574,91.55,91.562,147699997.0
2005-12-02 14:42:00,91.576,91.578,91.556,91.566,149599999.0
2005-12-02 14:43:00,91.569,91.582,91.558,91.581,225300002.0
2005-12-02 14:44:00,91.576,91.586,91.558,91.577,270299999.0
2005-12-02 14:45:00,91.558,91.576,91.553,91.569,182999999.0
2005-12-02 14:46:00,91.53,91.554,91.53,91.553,234699998.0
2005-12-02 14:47:00,91.538,91.554,91.52,91.554,225800001.0
2005-12-02 14:48:00,91.54,91.555,91.525,91.538,60300001.0
2005-12-02 14:49:00,91.536,91.548,91.508,91.508,228500001.0
2005-12-02 14:50:00,91.533,91.553,91.514,91.535,350399997.0
2005-12-02 14:51:00,91.558,91.565,91.536,91.553,274600003.0
2005-12-02 14:52:00,91.548,91.56,91.525,91.534,362899998.0
2005-12-02 14:53:00,91.533,91.547,91.518,91.522,266399997.0
2005-12-02 14:54:00,91.537,91.546,91.516,91.524,264200001.0
2005-12-02 14:55:00,91.536,91.537,91.512,91.512,489099997.0
2005-12-02 14:56:00,91.522,91.534,91.511,91.533,205900000.0
2005-12-02 14:57:00,91.531,91.546,91.517,91.538,202100000.0
2005-12-02 14:58:00,91.545,91.554,91.529,91.538,126999998.0
2005-12-02 14:59:00,91.527,91.551,91.51,91.548,69500000.0
2005-12-02 15:00:00,91.548,91.548,91.515,91.515,223500003.0
2005-12-02 15:01:00,91.528,91.535,91.505,91.521,99100000.0
2005-12-02 15:02:00,91.529,91.545,91.518,91.531,141199999.0
2005-12-02 15:03:00,91.533,91.541,91.502,91.502,280300002.0
2005-12-02 15:04:00,91.519,91.52,91.499,91.508,198200000.0
2005-12-02 15:05:00,91.512,91.517,91.486,91.517,259300000.0
2005-12-02 15:06:00,91.503,91.503,91.485,91.485,34300000.0
2005-12-02 15:07:00,91.485,91.503,91.485,91.503,64899999.0
2005-12-02 15:08:00,91.514,91.521,91.496,91.521,325100004.0
2005-12-02 15:09:00,91.527,91.533,91.519,91.521,45399999.0
2005-12-02 15:10:00,91.521,91.55,91.516,91.546,302200000.0
2005-12-02 15:11:00,91.54,91.565,91.535,91.536,162799999.0
2005-12-02 15:12:00,91.553,91.553,91.528,91.541,128200000.0
2005-12-02 15:13:00,91.54,91.549,91.516,91.533,204700000.0
2005-12-02 15:14:00,91.52,91.539,91.514,91.52,240600000.0
2005-12-02 15:15:00,91.524,91.551,91.516,91.551,250500000.0
2005-12-02 15:16:00,91.523,91.562,91.523,91.546,294600003.0
2005-12-02 15:17:00,91.54,91.54,91.507,91.527,243999999.0
2005-12-02 15:18:00,91.528,91.554,91.528,91.55,223100003.0
2005-12-02 15:19:00,91.541,91.554,91.525,91.554,166700002.0
2005-12-02 15:20:00,91.563,91.568,91.542,91.551,350299999.0
2005-12-02 15:21:00,91.54,91.562,91.531,91.562,139899999.0
2005-12-02 15:22:00,91.553,91.581,91.498,91.561,213899997.0
2005-12-02 15:23:00,91.585,91.606,91.568,91.58,178799999.0
2005-12-02 15:24:00,91.581,91.584,91.561,91.561,211799996.0
2005-12-02 15:25:00,91.573,91.579,91.554,91.574,292299998.0
2005-12-02 15:26:00,91.561,91.584,91.557,91.579,205200000.0
2005-12-02 15:27:00,91.577,91.589,91.559,91.561,318200001.0
2005-12-02 15:28:00,91.559,91.561,91.539,91.544,288000000.0
2005-12-02 15:29:00,91.535,91.563,91.492,91.499,142399998.0
2005-12-02 15:30:00,91.514,91.53,91.487,91.523,280899999.0
2005-12-02 15:31:00,91.52,91.592,91.505,91.582,285899996.0
2005-12-02 15:32:00,91.558,91.591,91.552,91.553,384599996.0
2005-12-02 15:33:00,91.536,91.55,91.514,91.529,150400001.0
2005-12-02 15:34:00,91.51,91.529,91.484,91.51,318899998.0
2005-12-02 15:35:00,91.491,91.515,91.482,91.483,183299999.0
2005-12-02 15:36:00,91.512,91.568,91.502,91.568,201600000.0
2005-12-02 15:37:00,91.566,91.579,91.55,91.55,122300000.0
2005-12-02 15:38:00,91.557,91.579,91.543,91.556,214099997.0
2005-12-02 15:39:00,91.573,91.574,91.546,91.546,180699998.0
2005-12-02 15:40:00,91.569,91.58,91.556,91.561,109799997.0
2005-12-02 15:41:00,91.564,91.582,91.549,91.561,173899997.0
2005-12-02 15:42:00,91.553,91.573,91.544,91.557,192399998.0
2005-12-02 15:43:00,91.57,91.601,91.57,91.591,273199996.0
2005-12-02 15:44:00,91.558,91.595,91.548,91.595,142499999.0
2005-12-02 15:45:00,91.592,91.592,91.57,91.571,220200004.0
2005-12-02 15:46:00,91.597,91.63,91.597,91.63,47800000.0
2005-12-02 15:47:00,91.609,91.655,91.609,91.638,220599999.0
2005-12-02 15:48:00,91.639,91.648,91.615,91.615,161700000.0
2005-12-02 15:49:00,91.627,91.647,91.61,91.622,283100000.0
2005-12-02 15:50:00,91.618,91.649,91.611,91.629,209600000.0
2005-12-02 15:51:00,91.667,91.71,91.661,91.689,437300001.0
2005-12-02 15:52:00,91.73,91.779,91.714,91.733,351899999.0
2005-12-02 15:53:00,91.711,91.725,91.679,91.703,239799996.0
2005-12-02 15:54:00,91.69,91.707,91.64,91.665,151000001.0
2005-12-02 15:55:00,91.666,91.695,91.647,91.676,106899999.0
2005-12-02 15:56:00,91.701,91.738,91.698,91.708,184899997.0
2005-12-02 15:57:00,91.726,91.737,91.701,91.701,291899997.0
2005-12-02 15:58:00,91.656,91.676,91.654,91.664,81499999.0
2005-12-02 15:59:00,91.652,91.661,91.628,91.66,260900002.0
2005-12-02 16:00:00,91.621,91.643,91.617,91.632,221599998.0
2005-12-02 16:01:00,91.608,91.631,91.6,91.613,213999999.0
2005-12-02 16:02:00,91.591,91.591,91.563,91.563,253599995.0
2005-12-02 16:03:00,91.585,91.603,91.568,91.585,183500002.0
2005-12-02 16:04:00,91.583,91.592,91.567,91.591,263200000.0
2005-12-02 16:05:00,91.603,91.64,91.603,91.615,143200000.0
2005-12-02 16:06:00,91.613,91.625,91.588,91.6,174699999.0
2005-12-02 16:07:00,91.607,91.608,91.55,91.55,159200000.0
2005-12-02 16:08:00,91.54,91.557,91.524,91.55,172999997.0
2005-12-02 16:09:00,91.533,91.542,91.515,91.521,112200000.0
2005-12-02 16:10:00,91.529,91.547,91.512,91.535,263599993.0
2005-12-02 16:11:00,91.548,91.581,91.53,91.56,208499998.0
2005-12-02 16:12:00,91.565,91.565,91.519,91.521,121200001.0
2005-12-02 16:13:00,91.535,91.541,91.49,91.541,246400004.0
2005-12-02 16:14:00,91.546,91.566,91.544,91.549,201799995.0
2005-12-02 16:15:00,91.531,91.549,91.519,91.545,226599998.0
2005-12-02 16:16:00,91.543,91.562,91.537,91.557,298900001.0
2005-12-02 16:17:00,91.554,91.554,91.482,91.482,115000001.0
2005-12-02 16:18:00,91.535,91.546,91.525,91.525,132599999.0
2005-12-02 16:19:00,91.544,91.548,91.511,91.541,340300001.0
2005-12-02 16:20:00,91.549,91.562,91.535,91.55,163799999.0
2005-12-02 16:21:00,91.548,91.565,91.544,91.561,187300001.0
2005-12-02 16:22:00,91.563,91.565,91.538,91.542,262800003.0
2005-12-02 16:23:00,91.542,91.549,91.51,91.51,391699998.0
2005-12-02 16:24:00,91.514,91.514,91.456,91.456,179900000.0
2005-12-02 16:25:00,91.431,91.458,91.413,91.437,198599999.0
2005-12-02 16:26:00,91.454,91.493,91.454,91.491,157599996.0
2005-12-02 16:27:00,91.494,91.496,91.463,91.476,294600001.0
2005-12-02 16:28:00,91.488,91.515,91.488,91.515,129999999.0
2005-12-02 16:29:00,91.516,91.554,91.5,91.525,293700001.0
2005-12-02 16:30:00,91.54,91.558,91.533,91.536,269200001.0
2005-12-02 16:31:00,91.537,91.558,91.529,91.558,300299998.0
2005-12-02 16:32:00,91.556,91.569,91.537,91.569,334100001.0
2005-12-02 16:33:00,91.574,91.589,91.56,91.571,286399997.0
2005-12-02 16:34:00,91.602,91.602,91.572,91.597,129499998.0
2005-12-02 16:35:00,91.599,91.619,91.589,91.601,348899995.0
2005-12-02 16:36:00,91.617,91.633,91.601,91.617,302899997.0
2005-12-02 16:37:00,91.598,91.618,91.588,91.6,274699998.0
2005-12-02 16:38:00,91.574,91.596,91.571,91.593,232599999.0
2005-12-02 16:39:00,91.582,91.6,91.579,91.594,205000001.0
2005-12-02 16:40:00,91.583,91.599,91.575,91.595,219099995.0
2005-12-02 16:41:00,91.581,91.595,91.561,91.579,230999995.0
2005-12-02 16:42:00,91.559,91.587,91.557,91.57,250199998.0
2005-12-02 16:43:00,91.561,91.58,91.544,91.558,224100001.0
2005-12-02 16:44:00,91.558,91.574,91.54,91.561,161200001.0
2005-12-02 16:45:00,91.563,91.563,91.542,91.542,292600001.0
2005-12-02 16:46:00,91.566,91.57,91.546,91.552,133499998.0
2005-12-02 16:47:00,91.582,91.597,91.567,91.567,289599997.0
2005-12-02 16:48:00,91.587,91.597,91.563,91.563,355499996.0
2005-12-02 16:49:00,91.567,91.574,91.545,91.555,254799997.0
2005-12-02 16:50:00,91.56,91.575,91.548,91.56,100899998.0
2005-12-02 16:51:00,91.532,91.562,91.532,91.534,186599998.0
2005-12-02 16:52:00,91.502,91.53,91.485,91.496,399499998.0
2005-12-02 16:53:00,91.471,91.498,91.439,91.449,314699998.0
2005-12-02 16:54:00,91.46,91.481,91.44,91.471,328399997.0
2005-12-02 16:55:00,91.449,91.482,91.449,91.47,242400000.0
2005-12-02 16:56:00,91.483,91.502,91.474,91.487,258700000.0
2005-12-02 16:57:00,91.475,91.513,91.455,91.486,251400000.0
2005-12-02 16:58:00,91.49,91.505,91.469,91.484,281900000.0
2005-12-02 16:59:00,91.474,91.512,91.474,91.489,198600001.0
2005-12-02 17:00:00,91.489,91.57,91.489,91.57,138600000.0
2005-12-02 17:01:00,91.584,91.598,91.568,91.578,236100000.0
2005-12-02 17:02:00,91.569,91.589,91.558,91.584,232599996.0
2005-12-02 17:03:00,91.582,91.59,91.556,91.562,258499999.0
2005-12-02 17:04:00,91.577,91.609,91.567,91.589,293799999.0
2005-12-02 17:05:00,91.605,91.613,91.586,91.586,238500001.0
2005-12-02 17:06:00,91.57,91.605,91.57,91.587,165700001.0
2005-12-02 17:07:00,91.591,91.606,91.582,91.606,101800002.0
2005-12-02 17:08:00,91.597,91.621,91.589,91.616,284999997.0
2005-12-02 17:09:00,91.621,91.625,91.593,91.593,251099997.0
2005-12-02 17:10:00,91.61,91.615,91.593,91.602,121299998.0
2005-12-02 17:11:00,91.624,91.636,91.608,91.616,222099999.0
2005-12-02 17:12:00,91.631,91.631,91.602,91.605,247200003.0
2005-12-02 17:13:00,91.626,91.637,91.6,91.623,277899999.0
2005-12-02 17:14:00,91.626,91.664,91.626,91.664,344599999.0
2005-12-02 17:15:00,91.638,91.653,91.625,91.637,165799997.0
2005-12-02 17:16:00,91.61,91.636,91.605,91.636,111899999.0
2005-12-02 17:17:00,91.639,91.649,91.623,91.628,262100002.0
2005-12-02 17:18:00,91.644,91.655,91.628,91.636,243399997.0
2005-12-02 17:19:00,91.643,91.643,91.593,91.612,510700000.0
2005-12-02 17:20:00,91.616,91.62,91.597,91.601,207600001.0
2005-12-02 17:21:00,91.605,91.62,91.593,91.612,106100000.0
2005-12-02 17:22:00,91.618,91.621,91.598,91.598,188100001.0
2005-12-02 17:23:00,91.6,91.619,91.584,91.614,105700002.0
2005-12-02 17:24:00,91.62,91.644,91.612,91.624,253900001.0
2005-12-02 17:25:00,91.634,91.658,91.623,91.631,195100000.0
2005-12-02 17:26:00,91.648,91.66,91.632,91.632,199699997.0
2005-12-02 17:27:00,91.647,91.653,91.621,91.621,223899999.0
2005-12-02 17:28:00,91.627,91.649,91.621,91.649,201099999.0
2005-12-02 17:29:00,91.65,91.671,91.64,91.646,255900004.0
2005-12-02 17:30:00,91.659,91.659,91.632,91.637,167300000.0
2005-12-02 17:31:00,91.638,91.659,91.609,91.622,232300000.0
2005-12-02 17:32:00,91.572,91.635,91.535,91.535,233199999.0
2005-12-02 17:33:00,91.459,91.498,91.439,91.49,277899996.0
2005-12-02 17:34:00,91.462,91.511,91.456,91.488,322700000.0
2005-12-02 17:35:00,91.482,91.499,91.453,91.47,143600001.0
2005-12-02 17:36:00,91.457,91.473,91.381,91.385,240499998.0
2005-12-02 17:37:00,91.379,91.398,91.351,91.374,201400000.0
2005-12-02 17:38:00,91.367,91.404,91.361,91.378,237799999.0
2005-12-02 17:39:00,91.385,91.396,91.352,91.352,220799999.0
2005-12-02 17:40:00,91.329,91.34,91.301,91.323,196399997.0
2005-12-02 17:41:00,91.316,91.328,91.283,91.283,246899999.0
2005-12-02 17:42:00,91.276,91.302,91.273,91.297,172700000.0
2005-12-02 17:43:00,91.299,91.313,91.25,91.25,266999994.0
2005-12-02 17:44:00,91.219,91.219,91.155,91.17,232500001.0
2005-12-02 17:45:00,91.157,91.198,91.157,91.198,240600000.0
2005-12-02 17:46:00,91.195,91.224,91.182,91.202,311600001.0
2005-12-02 17:47:00,91.167,91.197,91.161,91.186,328300001.0
2005-12-02 17:48:00,91.175,91.187,91.148,91.169,231400002.0
2005-12-02 17:49:00,91.159,91.181,91.151,91.17,210600002.0
2005-12-02 17:50:00,91.168,91.22,91.155,91.199,254200001.0
2005-12-02 17:51:00,91.261,91.352,91.255,91.339,185900002.0
2005-12-02 17:52:00,91.383,91.447,91.376,91.416,196499996.0
2005-12-02 17:53:00,91.429,91.429,91.351,91.351,151100003.0
2005-12-02 17:54:00,91.365,91.398,91.362,91.398,118500000.0
2005-12-02 17:55:00,91.383,91.407,91.368,91.407,182899998.0
2005-12-02 17:56:00,91.413,91.413,91.387,91.401,179199999.0
2005-12-02 17:57:00,91.403,91.403,91.325,91.326,275800000.0
2005-12-02 17:58:00,91.302,91.326,91.302,91.325,126100001.0
2005-12-02 17:59:00,91.322,91.385,91.322,91.385,158900000.0
2005-12-02 18:00:00,91.353,91.394,91.351,91.377,164799996.0
2005-12-02 18:01:00,91.5,91.51,91.49,91.5,1892999992.0
2005-12-02 18:02:00,91.49,91.5,91.48,91.49,1892999992.0
2005-12-02 18:03:00,91.5,91.5,91.48,91.48,1892999992.0
2005-12-02 18:04:00,91.47,91.48,91.46,91.48,1892999992.0
2005-12-02 18:05:00,91.47,91.5,91.47,91.5,1892999992.0
2005-12-02 18:06:00,91.49,91.5,91.48,91.49,1892999992.0
2005-12-02 18:07:00,91.48,91.49,91.47,91.47,1892999992.0
2005-12-02 18:08:00,91.48,91.48,91.45,91.46,1892999992.0
2005-12-02 18:09:00,91.47,91.48,91.46,91.48,1892999992.0
2005-12-02 18:10:00,91.306,91.31,91.254,91.268,1892999992.0
2005-12-02 18:11:00,91.256,91.291,91.252,91.265,940399994.0
2005-12-02 18:12:00,91.262,91.286,91.239,91.267,1218699996.0
2005-12-02 18:13:00,91.268,91.298,91.257,91.276,1727200001.0
2005-12-02 18:14:00,91.44,91.49,91.44,91.47,1391999994.0
2005-12-02 18:15:00,91.48,91.49,91.47,91.48,1391999994.0
2005-12-02 18:16:00,91.47,91.48,91.47,91.48,1391999994.0
2005-12-02 18:17:00,91.276,91.306,91.263,91.269,1391999994.0
2005-12-02 18:18:00,91.288,91.288,91.24,91.24,1278300005.0
2005-12-02 18:19:00,91.244,91.268,91.232,91.25,2007599999.0
2005-12-02 18:20:00,91.246,91.259,91.226,91.232,1779099993.0
2005-12-02 18:21:00,91.238,91.27,91.235,91.263,1641799993.0
2005-12-02 18:22:00,91.253,91.273,91.239,91.268,1363699987.0
2005-12-02 18:23:00,91.46,91.48,91.46,91.46,2084100006.0
2005-12-02 18:24:00,91.278,91.391,91.278,91.362,2084100006.0
2005-12-02 18:25:00,91.337,91.38,91.32,91.352,1850199987.0
2005-12-02 18:26:00,91.348,91.415,91.348,91.41,2122500003.0
2005-12-02 18:27:00,91.409,91.464,91.409,91.447,1394399993.0
2005-12-02 18:28:00,91.43,91.444,91.387,91.397,1631000009.0
2005-12-02 18:29:00,91.402,91.439,91.396,91.415,1191199997.0
2005-12-02 18:30:00,91.4,91.413,91.37,91.4,940199997.0
2005-12-02 18:31:00,91.366,91.392,91.316,91.352,1424199996.0
2005-12-02 18:32:00,91.341,91.371,91.318,91.327,2007199984.0
2005-12-02 18:33:00,91.31,91.391,91.31,91.361,2087299992.0
2005-12-02 18:34:00,91.363,91.398,91.347,91.363,1884799994.0
2005-12-02 18:35:00,91.381,91.397,91.345,91.383,2016699983.0
2005-12-02 18:36:00,91.369,91.391,91.361,91.376,896900003.0
2005-12-02 18:37:00,91.382,91.384,91.348,91.359,857900004.0
2005-12-02 18:38:00,91.368,91.418,91.36,91.41,692699989.0
2005-12-02 18:39:00,91.395,91.42,91.383,91.403,964899994.0
2005-12-02 18:40:00,91.41,91.436,91.379,91.411,1705999999.0
2005-12-02 18:41:00,91.404,91.44,91.404,91.423,813100001.0
2005-12-02 18:42:00,91.426,91.454,91.404,91.425,1126599995.0
2005-12-02 18:43:00,91.404,91.423,91.378,91.415,575900000.0
2005-12-02 18:44:00,91.417,91.438,91.405,91.407,825899998.0
2005-12-02 18:45:00,91.43,91.446,91.402,91.402,645799996.0
2005-12-02 18:46:00,91.411,91.411,91.38,91.384,876499992.0
2005-12-02 18:47:00,91.412,91.435,91.398,91.398,320200001.0
2005-12-02 18:48:00,91.407,91.451,91.407,91.445,433899997.0
2005-12-02 18:49:00,91.452,91.477,91.423,91.457,724000001.0
2005-12-02 18:50:00,91.476,91.476,91.434,91.434,750199993.0
2005-12-02 18:51:00,91.432,91.465,91.432,91.445,1222299997.0
2005-12-02 18:52:00,91.458,91.468,91.431,91.454,1216499991.0
2005-12-02 18:53:00,91.453,91.458,91.427,91.445,1779299994.0
2005-12-02 18:54:00,91.451,91.479,91.45,91.47,1263000009.0
2005-12-02 18:55:00,91.474,91.48,91.451,91.452,1799600005.0
2005-12-02 18:56:00,91.449,91.469,91.441,91.457,363599998.0
2005-12-02 18:57:00,91.461,91.48,91.447,91.462,459399997.0
2005-12-02 18:58:00,91.478,91.479,91.436,91.436,1000799997.0
2005-12-02 18:59:00,91.427,91.449,91.409,91.449,1248300001.0
2005-12-02 19:00:00,91.461,91.478,91.45,91.456,312300002.0
2005-12-02 19:01:00,91.463,91.482,91.446,91.478,563899998.0
2005-12-02 19:02:00,91.459,91.477,91.446,91.464,204700003.0
2005-12-02 19:03:00,91.45,91.478,91.449,91.467,494399998.0
2005-12-02 19:04:00,91.459,91.459,91.431,91.434,479599998.0
2005-12-02 19:05:00,91.438,91.471,91.437,91.466,583799998.0
2005-12-02 19:06:00,91.465,91.48,91.441,91.441,1074200003.0
2005-12-02 19:07:00,91.472,91.476,91.441,91.441,1236299991.0
2005-12-02 19:08:00,91.422,91.459,91.412,91.431,1621999989.0
2005-12-02 19:09:00,91.436,91.45,91.421,91.448,1192000000.0
2005-12-02 19:10:00,91.45,91.468,91.44,91.457,398200003.0
2005-12-02 19:11:00,91.461,91.485,91.434,91.447,594000009.0
2005-12-02 19:12:00,91.453,91.469,91.435,91.46,175300000.0
2005-12-02 19:13:00,91.434,91.452,91.384,91.402,230799999.0
2005-12-02 19:14:00,91.393,91.437,91.385,91.422,356800000.0
2005-12-02 19:15:00,91.453,91.466,91.429,91.446,1233200001.0
2005-12-02 19:16:00,91.438,91.454,91.431,91.45,500599992.0
2005-12-02 19:17:00,91.455,91.464,91.432,91.447,751199993.0
2005-12-02 19:18:00,91.428,91.451,91.414,91.433,682999996.0
2005-12-02 19:19:00,91.405,91.452,91.405,91.426,1287000002.0
2005-12-02 19:20:00,91.426,91.463,91.424,91.443,661200003.0
2005-12-02 19:21:00,91.442,91.461,91.428,91.445,706900003.0
2005-12-02 19:22:00,91.449,91.453,91.422,91.438,254799999.0
2005-12-02 19:23:00,91.443,91.45,91.406,91.423,1529099987.0
2005-12-02 19:24:00,91.412,91.443,91.412,91.443,766399999.0
2005-12-02 19:25:00,91.435,91.435,91.391,91.394,1002700002.0
2005-12-02 19:26:00,91.45,91.48,91.45,91.48,1342900000.0
2005-12-02 19:27:00,91.38,91.406,91.377,91.388,1342900000.0
2005-12-02 19:28:00,91.373,91.412,91.369,91.406,1145199995.0
2005-12-02 19:29:00,91.405,91.425,91.396,91.417,338600001.0
2005-12-02 19:30:00,91.414,91.433,91.41,91.424,1195399997.0
2005-12-02 19:31:00,91.405,91.428,91.394,91.428,686199999.0
2005-12-02 19:32:00,91.418,91.44,91.405,91.424,1012499993.0
2005-12-02 19:33:00,91.425,91.433,91.41,91.412,700000003.0
2005-12-02 19:34:00,91.405,91.418,91.387,91.406,1094399992.0
2005-12-02 19:35:00,91.397,91.424,91.385,91.422,833399997.0
2005-12-02 19:36:00,91.421,91.421,91.389,91.399,578899998.0
2005-12-02 19:37:00,91.422,91.427,91.407,91.41,196099997.0
2005-12-02 19:38:00,91.423,91.427,91.396,91.396,885400000.0
2005-12-02 19:39:00,91.397,91.426,91.393,91.416,629899997.0
2005-12-02 19:40:00,91.41,91.422,91.39,91.39,846900004.0
2005-12-02 19:41:00,91.41,91.422,91.397,91.405,1125399993.0
2005-12-02 19:42:00,91.423,91.425,91.401,91.405,934599996.0
2005-12-02 19:43:00,91.39,91.412,91.387,91.404,435199996.0
2005-12-02 19:44:00,91.387,91.419,91.387,91.398,906400002.0
2005-12-02 19:45:00,91.414,91.43,91.399,91.417,348299997.0
2005-12-02 19:46:00,91.426,91.437,91.399,91.399,848900000.0
2005-12-02 19:47:00,91.416,91.428,91.396,91.415,368200004.0
2005-12-02 19:48:00,91.427,91.445,91.411,91.432,1040500004.0
2005-12-02 19:49:00,91.425,91.449,91.416,91.427,641299999.0
2005-12-02 19:50:00,91.443,91.445,91.419,91.42,697199996.0
2005-12-02 19:51:00,91.44,91.46,91.421,91.438,539499995.0
2005-12-02 19:52:00,91.449,91.478,91.449,91.469,376499998.0
2005-12-02 19:53:00,91.475,91.479,91.453,91.455,773099998.0
2005-12-02 19:54:00,91.468,91.477,91.446,91.452,878899986.0
2005-12-02 19:55:00,91.467,91.473,91.446,91.451,397700001.0
2005-12-02 19:56:00,91.466,91.484,91.463,91.484,421400000.0
2005-12-02 19:57:00,91.48,91.48,91.444,91.468,572299999.0
2005-12-02 19:58:00,91.461,91.494,91.461,91.488,947800000.0
2005-12-02 19:59:00,91.482,91.499,91.472,91.493,1055900007.0
2005-12-02 20:00:00,91.476,91.492,91.466,91.486,485399997.0
2005-12-02 20:01:00,91.49,91.499,91.468,91.482,376900000.0
2005-12-02 20:02:00,91.505,91.523,91.49,91.492,625699995.0
2005-12-02 20:03:00,91.497,91.533,91.495,91.529,435599994.0
2005-12-02 20:04:00,91.511,91.525,91.49,91.505,628400003.0
2005-12-02 20:05:00,91.505,91.526,91.502,91.52,360200001.0
2005-12-02 20:06:00,91.491,91.511,91.461,91.48,690299998.0
2005-12-02 20:07:00,91.493,91.505,91.475,91.479,329300000.0
2005-12-02 20:08:00,91.498,91.498,91.467,91.482,681499995.0
2005-12-02 20:09:00,91.466,91.49,91.454,91.469,347200000.0
2005-12-02 20:10:00,91.466,91.484,91.461,91.476,593899996.0
2005-12-02 20:11:00,91.454,91.474,91.429,91.463,1442199992.0
2005-12-02 20:12:00,91.436,91.478,91.436,91.474,1622000005.0
2005-12-02 20:13:00,91.464,91.477,91.451,91.474,1046699998.0
2005-12-02 20:14:00,91.452,91.479,91.438,91.472,504299994.0
2005-12-02 20:15:00,91.461,91.485,91.452,91.475,863800005.0
2005-12-02 20:16:00,91.473,91.512,91.425,91.438,1604600008.0
2005-12-02 20:17:00,91.438,91.467,91.423,91.431,248799995.0
2005-12-02 20:18:00,91.439,91.458,91.433,91.45,157999997.0
2005-12-02 20:19:00,91.427,91.455,91.41,91.455,1608999999.0
2005-12-02 20:20:00,91.456,91.456,91.414,91.417,1476899987.0
2005-12-02 20:21:00,91.435,91.44,91.419,91.42,552000001.0
2005-12-02 20:22:00,91.411,91.45,91.411,91.426,884499998.0
2005-12-02 20:23:00,91.447,91.447,91.415,91.42,861000001.0
2005-12-02 20:24:00,91.421,91.447,91.421,91.447,566400003.0
2005-12-02 20:25:00,91.43,91.446,91.396,91.412,715500003.0
2005-12-02 20:26:00,91.408,91.453,91.408,91.451,413000001.0
2005-12-02 20:27:00,91.451,91.468,91.43,91.466,1022600004.0
2005-12-02 20:28:00,91.446,91.469,91.438,91.448,1925199997.0
2005-12-02 20:29:00,91.463,91.484,91.445,91.475,2009699985.0
2005-12-02 20:30:00,91.42,91.43,91.41,91.43,1661899988.0
2005-12-02 20:31:00,91.466,91.466,91.439,91.455,1661899988.0
2005-12-02 20:32:00,91.44,91.44,91.43,91.44,575499997.0
2005-12-02 20:33:00,91.441,91.457,91.415,91.45,575499997.0
2005-12-02 20:34:00,91.442,91.459,91.433,91.459,251700002.0
2005-12-02 20:35:00,91.468,91.481,91.45,91.45,480799995.0
2005-12-02 20:36:00,91.46,91.48,91.455,91.478,603799996.0
2005-12-02 20:37:00,91.449,91.467,91.431,91.447,496099998.0
2005-12-02 20:38:00,91.425,91.45,91.417,91.442,1715799998.0
2005-12-02 20:39:00,91.432,91.469,91.432,91.452,1217900000.0
2005-12-02 20:40:00,91.46,91.47,91.432,91.449,1778599999.0
2005-12-02 20:41:00,91.441,91.46,91.431,91.46,886499989.0
2005-12-02 20:42:00,91.46,91.46,91.429,91.43,780799996.0
2005-12-02 20:43:00,91.441,91.465,91.431,91.455,512799998.0
2005-12-02 20:44:00,91.441,91.46,91.429,91.455,1300299998.0
2005-12-02 20:45:00,91.453,91.461,91.43,91.43,974099998.0
2005-12-02 20:46:00,91.432,91.457,91.426,91.442,710399996.0
2005-12-02 20:47:00,91.424,91.463,91.424,91.455,1131999992.0
2005-12-02 20:48:00,91.446,91.501,91.446,91.477,841599996.0
2005-12-02 20:49:00,91.463,91.476,91.45,91.451,838299992.0
2005-12-02 20:50:00,91.462,91.463,91.432,91.432,940399997.0
2005-12-02 20:51:00,91.437,91.46,91.426,91.453,672999993.0
2005-12-02 20:52:00,91.452,91.46,91.432,91.447,729999995.0
2005-12-02 20:53:00,91.428,91.447,91.415,91.447,1598099990.0
2005-12-02 20:54:00,91.43,91.452,91.417,91.448,512200005.0
2005-12-02 20:55:00,91.45,91.463,91.432,91.446,1095399993.0
2005-12-02 20:56:00,91.441,91.465,91.432,91.45,1089800002.0
2005-12-02 20:57:00,91.455,91.465,91.434,91.445,1356999997.0
2005-12-02 20:58:00,91.45,91.46,91.43,91.46,695899994.0
2005-12-02 20:59:00,91.45,91.5,91.45,91.5,695899994.0
2005-12-02 21:00:00,91.51,91.51,91.47,91.47,695899994.0
2005-12-02 21:01:00,91.48,91.48,91.44,91.44,695899994.0
2005-12-02 21:02:00,91.428,91.451,91.403,91.441,695899994.0
2005-12-02 21:03:00,91.434,91.459,91.433,91.446,564399988.0
2005-12-02 21:04:00,91.45,91.462,91.435,91.447,460999996.0
2005-12-02 21:05:00,91.438,91.455,91.418,91.442,332499996.0
2005-12-02 21:06:00,91.455,91.458,91.434,91.44,595299999.0
2005-12-02 21:07:00,91.455,91.462,91.429,91.432,681899996.0
2005-12-02 21:08:00,91.416,91.442,91.415,91.434,583700000.0
2005-12-02 21:09:00,91.42,91.438,91.416,91.435,402499997.0
2005-12-02 21:10:00,91.433,91.433,91.398,91.398,416800002.0
2005-12-02 21:11:00,91.409,91.431,91.398,91.414,431499999.0
2005-12-02 21:12:00,91.413,91.45,91.413,91.435,474699992.0
2005-12-02 21:13:00,91.443,91.445,91.422,91.426,775699997.0
2005-12-02 21:14:00,91.432,91.451,91.423,91.446,1018599998.0
2005-12-02 21:15:00,91.443,91.449,91.42,91.429,955100003.0
2005-12-02 21:16:00,91.432,91.462,91.431,91.454,683300005.0
2005-12-02 21:17:00,91.443,91.456,91.418,91.445,1315400000.0
2005-12-02 21:18:00,91.424,91.441,91.406,91.435,859099995.0
2005-12-02 21:19:00,91.415,91.452,91.415,91.452,961999995.0
2005-12-02 21:20:00,91.455,91.475,91.445,91.458,1485899990.0
2005-12-02 21:21:00,91.457,91.457,91.428,91.431,2063300000.0
2005-12-02 21:22:00,91.43,91.455,91.419,91.445,1634300000.0
2005-12-02 21:23:00,91.447,91.45,91.411,91.436,971899984.0
2005-12-02 21:24:00,91.438,91.452,91.424,91.449,759399994.0
2005-12-02 21:25:00,91.44,91.444,91.414,91.423,1473000002.0
2005-12-02 21:26:00,91.426,91.446,91.423,91.436,476299999.0
2005-12-02 21:27:00,91.418,91.438,91.414,91.427,416300002.0
2005-12-02 21:28:00,91.429,91.432,91.416,91.417,271300002.0
2005-12-02 21:29:00,91.408,91.419,91.374,91.395,682200005.0
2005-12-02 21:30:00,91.386,91.404,91.367,91.402,420899994.0
2005-12-02 21:31:00,91.39,91.423,91.39,91.412,208199997.0
2005-12-02 21:32:00,91.417,91.429,91.405,91.429,1508400000.0
2005-12-02 21:33:00,91.405,91.423,91.399,91.4,175799999.0
2005-12-02 21:34:00,91.41,91.454,91.41,91.438,470799997.0
2005-12-02 21:35:00,91.45,91.458,91.423,91.426,390299996.0
2005-12-02 21:36:00,91.41,91.442,91.41,91.442,169599997.0
2005-12-02 21:37:00,91.44,91.451,91.42,91.436,374599999.0
2005-12-02 21:38:00,91.429,91.452,91.424,91.452,454099998.0
2005-12-02 21:39:00,91.454,91.472,91.438,91.462,246000002.0
2005-12-02 21:40:00,91.474,91.482,91.45,91.458,378899999.0
2005-12-02 21:41:00,91.47,91.47,91.435,91.435,387699997.0
2005-12-02 21:42:00,91.455,91.455,91.419,91.42,845400001.0
2005-12-02 21:43:00,91.443,91.459,91.427,91.455,765499998.0
2005-12-02 21:44:00,91.455,91.468,91.427,91.453,1425899988.0
2005-12-02 21:45:00,91.462,91.466,91.429,91.435,978699988.0
2005-12-02 21:46:00,91.432,91.454,91.413,91.43,538999996.0
2005-12-02 21:47:00,91.434,91.44,91.412,91.413,879599992.0
2005-12-02 21:48:00,91.422,91.44,91.416,91.435,239400000.0
2005-12-02 21:49:00,91.43,91.445,91.415,91.433,809899999.0
2005-12-02 21:50:00,91.424,91.443,91.415,91.44,335900007.0
2005-12-02 21:51:00,91.432,91.458,91.413,91.426,473999998.0
2005-12-02 21:52:00,91.421,91.443,91.403,91.411,589099995.0
2005-12-02 21:53:00,91.419,91.435,91.403,91.415,168399998.0
2005-12-02 21:54:00,91.404,91.417,91.393,91.412,182899999.0
2005-12-02 21:55:00,91.4,91.419,91.398,91.419,127899999.0
2005-12-02 21:56:00,91.422,91.43,91.411,91.423,584099999.0
2005-12-02 21:57:00,91.423,91.423,91.402,91.402,157600001.0
2005-12-02 21:58:00,91.415,91.45,91.415,91.45,269100002.0
2005-12-02 21:59:00,91.452,91.467,91.428,91.445,734900002.0
2005-12-02 22:00:00,91.456,91.482,91.436,91.464,723899999.0
2005-12-02 22:01:00,91.46,91.474,91.438,91.44,827699993.0
2005-12-02 22:02:00,91.433,91.436,91.406,91.41,1138700008.0
2005-12-02 22:03:00,91.408,91.44,91.408,91.434,324899995.0
2005-12-02 22:04:00,91.428,91.439,91.4,91.414,704000002.0
2005-12-02 22:05:00,91.406,91.418,91.388,91.399,260399995.0
2005-12-02 22:06:00,91.406,91.428,91.402,91.42,191700001.0
2005-12-02 22:07:00,91.407,91.433,91.407,91.433,149899997.0
2005-12-02 22:08:00,91.442,91.442,91.405,91.405,169999998.0
2005-12-02 22:09:00,91.428,91.434,91.409,91.409,349599997.0
2005-12-02 22:10:00,91.416,91.432,91.398,91.423,229299998.0
2005-12-02 22:11:00,91.42,91.445,91.411,91.435,391499997.0
2005-12-02 22:12:00,91.418,91.44,91.402,91.435,384200003.0
2005-12-02 22:13:00,91.432,91.432,91.399,91.41,522899998.0
2005-12-02 22:14:00,91.407,91.423,91.402,91.423,250000002.0
2005-12-02 22:15:00,91.41,91.43,91.404,91.422,471499994.0
2005-12-02 22:16:00,91.424,91.433,91.407,91.409,521800004.0
2005-12-02 22:17:00,91.411,91.44,91.411,91.44,32800000.0
2005-12-02 22:18:00,91.42,91.44,91.416,91.433,307700001.0
2005-12-02 22:19:00,91.435,91.435,91.4,91.4,152199999.0
2005-12-02 22:20:00,91.425,91.425,91.406,91.412,272700003.0
2005-12-02 22:21:00,91.393,91.418,91.393,91.415,90799999.0
2005-12-02 22:22:00,91.412,91.427,91.399,91.415,407899999.0
2005-12-02 22:23:00,91.415,91.423,91.398,91.407,155799999.0
2005-12-02 22:24:00,91.436,91.436,91.402,91.41,110299997.0
2005-12-02 22:25:00,91.386,91.411,91.383,91.394,205099999.0
2005-12-02 22:26:00,91.366,91.388,91.366,91.388,79600002.0
2005-12-02 22:27:00,91.395,91.415,91.39,91.391,957600004.0
2005-12-02 22:28:00,91.405,91.419,91.388,91.392,325700001.0
2005-12-02 22:29:00,91.388,91.404,91.353,91.375,372800000.0
2005-12-02 22:30:00,91.384,91.39,91.356,91.377,442000000.0
2005-12-02 22:31:00,91.366,91.383,91.363,91.382,35500000.0
2005-12-02 22:32:00,91.377,91.383,91.357,91.364,247300000.0
2005-12-02 22:33:00,91.383,91.383,91.358,91.358,464099990.0
2005-12-02 22:34:00,91.359,91.384,91.355,91.373,581200000.0
2005-12-02 22:35:00,91.376,91.396,91.374,91.387,272200003.0
2005-12-02 22:36:00,91.38,91.399,91.375,91.395,530999998.0
2005-12-02 22:37:00,91.393,91.393,91.37,91.377,202599997.0
2005-12-02 22:38:00,91.375,91.392,91.369,91.39,236399996.0
2005-12-02 22:39:00,91.38,91.402,91.376,91.402,240899999.0
2005-12-02 22:40:00,91.405,91.407,91.386,91.386,370799995.0
2005-12-02 22:41:00,91.386,91.409,91.379,91.409,308199998.0
2005-12-02 22:42:00,91.414,91.427,91.395,91.413,230000000.0
2005-12-02 22:43:00,91.4,91.424,91.389,91.42,707000000.0
2005-12-02 22:44:00,91.41,91.43,91.401,91.42,400099998.0
2005-12-02 22:45:00,91.412,91.433,91.395,91.431,489300002.0
2005-12-02 22:46:00,91.435,91.44,91.405,91.418,329199998.0
2005-12-02 22:47:00,91.413,91.431,91.402,91.425,417699994.0
2005-12-02 22:48:00,91.411,91.433,91.392,91.423,501099996.0
2005-12-02 22:49:00,91.41,91.445,91.41,91.435,401799999.0
2005-12-02 22:50:00,91.441,91.442,91.412,91.412,183700000.0
2005-12-02 22:51:00,91.412,91.443,91.409,91.433,587899998.0
2005-12-02 22:52:00,91.438,91.44,91.42,91.42,172800002.0
2005-12-02 22:53:00,91.44,91.44,91.38,91.408,368099997.0
2005-12-02 22:54:00,91.416,91.448,91.416,91.443,195199999.0
2005-12-02 22:55:00,91.445,91.447,91.424,91.425,408599995.0
2005-12-02 22:56:00,91.44,91.448,91.423,91.427,274899997.0
2005-12-02 22:57:00,91.452,91.452,91.409,91.42,254000002.0
2005-12-02 22:58:00,91.446,91.456,91.432,91.432,174699999.0
2005-12-02 22:59:00,91.466,91.469,91.411,91.411,275600005.0
2005-12-02 23:00:00,91.461,91.476,91.447,91.457,267699999.0
2005-12-02 23:01:00,91.461,91.479,91.453,91.468,204999997.0
2005-12-02 23:02:00,91.468,91.484,91.457,91.474,283199999.0
2005-12-02 23:03:00,91.472,91.482,91.457,91.467,180499998.0
2005-12-02 23:04:00,91.47,91.47,91.441,91.451,137199999.0
2005-12-02 23:05:00,91.445,91.463,91.441,91.443,256200000.0
2005-12-02 23:06:00,91.455,91.462,91.436,91.442,211500000.0
2005-12-02 23:07:00,91.434,91.471,91.431,91.471,161299997.0
2005-12-02 23:08:00,91.467,91.477,91.453,91.458,278599998.0
2005-12-02 23:09:00,91.461,91.48,91.454,91.458,124399999.0
2005-12-02 23:10:00,91.466,91.483,91.46,91.466,202499998.0
2005-12-02 23:11:00,91.475,91.49,91.467,91.485,260299998.0
2005-12-02 23:12:00,91.468,91.491,91.463,91.491,246800000.0
2005-12-02 23:13:00,91.485,91.49,91.456,91.468,177599995.0
2005-12-02 23:14:00,91.484,91.493,91.464,91.481,261900001.0
2005-12-02 23:15:00,91.47,91.483,91.464,91.469,142499997.0
2005-12-02 23:16:00,91.47,91.482,91.449,91.466,284700000.0
2005-12-02 23:17:00,91.453,91.485,91.453,91.48,361199999.0
2005-12-02 23:18:00,91.48,91.48,91.461,91.461,137900001.0
2005-12-02 23:19:00,91.452,91.475,91.452,91.475,16900000.0
2005-12-02 23:20:00,91.463,91.48,91.457,91.48,227599999.0
2005-12-02 23:21:00,91.46,91.48,91.457,91.48,254400001.0
2005-12-02 23:22:00,91.476,91.476,91.442,91.442,162300003.0
2005-12-02 23:23:00,91.474,91.485,91.455,91.455,227500002.0
2005-12-02 23:24:00,91.463,91.48,91.453,91.453,384899996.0
2005-12-02 23:25:00,91.457,91.477,91.452,91.467,128199998.0
2005-12-02 23:26:00,91.452,91.482,91.452,91.482,223300001.0
2005-12-02 23:27:00,91.471,91.471,91.452,91.469,43799999.0
2005-12-02 23:28:00,91.475,91.5,91.47,91.5,187800001.0
2005-12-02 23:29:00,91.508,91.508,91.475,91.481,336199998.0
2005-12-02 23:30:00,91.505,91.521,91.499,91.505,133600002.0
2005-12-02 23:31:00,91.502,91.52,91.498,91.519,241700000.0
2005-12-02 23:32:00,91.501,91.52,91.5,91.515,272900001.0
2005-12-02 23:33:00,91.509,91.519,91.49,91.506,87000000.0
2005-12-02 23:34:00,91.521,91.524,91.489,91.501,343199998.0
2005-12-02 23:35:00,91.502,91.515,91.481,91.505,290599997.0
2005-12-02 23:36:00,91.512,91.516,91.494,91.5,215200003.0
2005-12-02 23:37:00,91.518,91.529,91.505,91.505,214899998.0
2005-12-02 23:38:00,91.517,91.522,91.499,91.503,199500000.0
2005-12-02 23:39:00,91.525,91.525,91.5,91.5,231200005.0
2005-12-02 23:40:00,91.503,91.525,91.5,91.515,285700001.0
2005-12-02 23:41:00,91.497,91.522,91.495,91.522,203300000.0
2005-12-02 23:42:00,91.512,91.512,91.483,91.483,167999998.0
2005-12-02 23:43:00,91.506,91.516,91.492,91.503,224200003.0
2005-12-02 23:44:00,91.499,91.523,91.481,91.509,248900004.0
2005-12-02 23:45:00,91.513,91.533,91.512,91.533,53399999.0
2005-12-02 23:46:00,91.545,91.55,91.532,91.538,33300000.0
2005-12-02 23:47:00,91.547,91.554,91.521,91.534,313899997.0
2005-12-02 23:48:00,91.514,91.537,91.514,91.531,266599996.0
2005-12-02 23:49:00,91.532,91.533,91.507,91.515,178799999.0
2005-12-02 23:50:00,91.513,91.542,91.513,91.533,265300000.0
2005-12-02 23:51:00,91.527,91.537,91.515,91.518,260900001.0
2005-12-02 23:52:00,91.522,91.553,91.522,91.553,150800001.0
2005-12-02 23:53:00,91.544,91.559,91.536,91.55,116300000.0
2005-12-02 23:54:00,91.533,91.548,91.52,91.542,273099995.0
2005-12-02 23:55:00,91.534,91.542,91.519,91.523,114200000.0
2005-12-02 23:56:00,91.541,91.543,91.515,91.515,196900001.0
2005-12-02 23:57:00,91.525,91.545,91.51,91.545,226999996.0
2005-12-02 23:58:00,91.545,91.55,91.53,91.53,223500001.0
2005-12-02 23:59:00,91.527,91.543,91.524,91.538,73600001.0
2005-12-05 00:00:00,91.768,91.805,91.761,91.769,219900000.0
2005-12-05 00:01:00,91.548,91.726,91.539,91.693,199999997.0
2005-12-05 00:02:00,91.733,91.756,91.727,91.743,159800000.0
2005-12-05 00:03:00,91.757,91.757,91.73,91.734,247799998.0
2005-12-05 00:04:00,91.733,91.74,91.716,91.727,122200000.0
2005-12-05 00:05:00,91.743,91.757,91.72,91.742,196999998.0
2005-12-05 00:06:00,91.755,91.76,91.73,91.746,281800000.0
2005-12-05 00:07:00,91.755,91.76,91.734,91.74,208699998.0
2005-12-05 00:08:00,91.755,91.755,91.74,91.74,71599999.0
2005-12-05 00:09:00,91.755,91.76,91.716,91.716,180500001.0
2005-12-05 00:10:00,91.731,91.753,91.719,91.735,198100000.0
2005-12-05 00:11:00,91.749,91.75,91.729,91.731,181799996.0
2005-12-05 00:12:00,91.741,91.762,91.733,91.751,312600004.0
2005-12-05 00:13:00,91.755,91.765,91.741,91.741,173100001.0
2005-12-05 00:14:00,91.769,91.777,91.746,91.757,173399999.0
2005-12-05 00:15:00,91.762,91.78,91.762,91.775,164899998.0
2005-12-05 00:16:00,91.774,91.779,91.759,91.765,280899996.0
2005-12-05 00:17:00,91.775,91.775,91.746,91.746,184499997.0
2005-12-05 00:18:00,91.746,91.765,91.746,91.765,21500000.0
2005-12-05 00:19:00,91.765,91.77,91.75,91.77,88500001.0
2005-12-05 00:20:00,91.765,91.77,91.746,91.746,251299996.0
2005-12-05 00:21:00,91.753,91.774,91.742,91.743,194199998.0
2005-12-05 00:22:00,91.754,91.782,91.736,91.749,196499997.0
2005-12-05 00:23:00,91.743,91.765,91.741,91.76,260399998.0
2005-12-05 00:24:00,91.755,91.775,91.738,91.757,191500001.0
2005-12-05 00:25:00,91.775,91.782,91.753,91.769,185899997.0
2005-12-05 00:26:00,91.787,91.789,91.74,91.74,217700000.0
2005-12-05 00:27:00,91.731,91.794,91.731,91.786,243399998.0
2005-12-05 00:28:00,91.752,91.752,91.651,91.651,114599999.0
2005-12-05 00:29:00,91.627,91.645,91.613,91.645,169400003.0
2005-12-05 00:30:00,91.619,91.64,91.613,91.64,117300000.0
2005-12-05 00:31:00,91.635,91.64,91.62,91.628,47900000.0
2005-12-05 00:32:00,91.62,91.64,91.612,91.635,237800002.0
2005-12-05 00:33:00,91.64,91.64,91.614,91.628,225799997.0
2005-12-05 00:34:00,91.635,91.635,91.592,91.592,89299998.0
2005-12-05 00:35:00,91.61,91.64,91.61,91.64,242700000.0
2005-12-05 00:36:00,91.626,91.64,91.613,91.628,385100001.0
2005-12-05 00:37:00,91.619,91.64,91.614,91.635,308899998.0
2005-12-05 00:38:00,91.63,91.635,91.611,91.619,125699999.0
2005-12-05 00:39:00,91.62,91.64,91.618,91.635,174100001.0
2005-12-05 00:40:00,91.627,91.64,91.613,91.635,224800001.0
2005-12-05 00:41:00,91.621,91.645,91.621,91.64,78599999.0
2005-12-05 00:42:00,91.62,91.64,91.615,91.635,286199997.0
2005-12-05 00:43:00,91.614,91.64,91.614,91.64,48400000.0
2005-12-05 00:44:00,91.635,91.64,91.61,91.61,210799999.0
2005-12-05 00:45:00,91.623,91.643,91.618,91.635,213100001.0
2005-12-05 00:46:00,91.635,91.645,91.617,91.635,119400000.0
2005-12-05 00:47:00,91.635,91.645,91.61,91.636,402199996.0
2005-12-05 00:48:00,91.64,91.64,91.61,91.61,242100000.0
2005-12-05 00:49:00,91.627,91.645,91.625,91.64,52700000.0
2005-12-05 00:50:00,91.64,91.64,91.622,91.628,76199999.0
2005-12-05 00:51:00,91.616,91.642,91.611,91.642,290800001.0
2005-12-05 00:52:00,91.627,91.64,91.614,91.635,292000002.0
2005-12-05 00:53:00,91.646,91.72,91.646,91.72,176400000.0
2005-12-05 00:54:00,91.73,91.73,91.702,91.704,165300000.0
2005-12-05 00:55:00,91.71,91.735,91.71,91.735,244400001.0
2005-12-05 00:56:00,91.701,91.73,91.701,91.727,229800000.0
2005-12-05 00:57:00,91.73,91.73,91.709,91.719,250899997.0
2005-12-05 00:58:00,91.73,91.73,91.704,91.704,152399999.0
2005-12-05 00:59:00,91.718,91.73,91.709,91.73,352200000.0
2005-12-05 01:00:00,91.698,91.735,91.698,91.725,263499996.0
2005-12-05 01:01:00,91.733,91.773,91.733,91.773,146400002.0
2005-12-05 01:02:00,91.783,91.799,91.759,91.782,249099998.0
2005-12-05 01:03:00,91.795,91.805,91.78,91.782,176499998.0
2005-12-05 01:04:00,91.768,91.791,91.768,91.79,125000002.0
2005-12-05 01:05:00,91.766,91.786,91.766,91.786,64500001.0
2005-12-05 01:06:00,91.782,91.79,91.762,91.77,263699999.0
2005-12-05 01:07:00,91.79,91.8,91.769,91.769,182499997.0
2005-12-05 01:08:00,91.801,91.808,91.785,91.795,158300000.0
2005-12-05 01:09:00,91.784,91.801,91.78,91.8,176600000.0
2005-12-05 01:10:00,91.805,91.814,91.795,91.795,207099998.0
2005-12-05 01:11:00,91.792,91.807,91.777,91.807,130699998.0
2005-12-05 01:12:00,91.791,91.809,91.777,91.79,327000001.0
2005-12-05 01:13:00,91.766,91.794,91.765,91.79,185199998.0
2005-12-05 01:14:00,91.781,91.809,91.778,91.795,127800002.0
2005-12-05 01:15:00,91.802,91.802,91.776,91.793,267300002.0
2005-12-05 01:16:00,91.789,91.807,91.776,91.797,300600005.0
2005-12-05 01:17:00,91.802,91.81,91.784,91.789,181600001.0
2005-12-05 01:18:00,91.807,91.825,91.805,91.825,122499999.0
2005-12-05 01:19:00,91.833,91.833,91.81,91.81,143999997.0
2005-12-05 01:20:00,91.825,91.874,91.811,91.844,253900001.0
2005-12-05 01:21:00,91.879,91.899,91.869,91.871,278800000.0
2005-12-05 01:22:00,91.894,91.894,91.871,91.884,179000000.0
2005-12-05 01:23:00,91.891,91.911,91.881,91.901,99599999.0
2005-12-05 01:24:00,91.9,91.9,91.875,91.875,110199998.0
2005-12-05 01:25:00,91.884,91.902,91.873,91.888,108999999.0
2005-12-05 01:26:00,91.883,91.883,91.853,91.857,160100000.0
2005-12-05 01:27:00,91.872,91.886,91.857,91.873,199099999.0
2005-12-05 01:28:00,91.867,91.891,91.867,91.891,131500001.0
2005-12-05 01:29:00,91.859,91.901,91.859,91.888,162200001.0
2005-12-05 01:30:00,91.893,91.9,91.874,91.887,248999996.0
2005-12-05 01:31:00,91.861,91.879,91.855,91.861,144399998.0
2005-12-05 01:32:00,91.857,91.887,91.854,91.887,118300000.0
2005-12-05 01:33:00,91.87,91.877,91.853,91.86,231999996.0
2005-12-05 01:34:00,91.856,91.878,91.85,91.874,253899997.0
2005-12-05 01:35:00,91.877,91.879,91.86,91.866,202699996.0
2005-12-05 01:36:00,91.863,91.877,91.837,91.854,152100001.0
2005-12-05 01:37:00,91.868,91.875,91.849,91.86,262499998.0
2005-12-05 01:38:00,91.872,91.872,91.843,91.854,315600000.0
2005-12-05 01:39:00,91.868,91.871,91.848,91.849,200400000.0
2005-12-05 01:40:00,91.855,91.857,91.836,91.838,293399999.0
2005-12-05 01:41:00,91.858,91.876,91.846,91.854,211300001.0
2005-12-05 01:42:00,91.851,91.872,91.843,91.872,242500001.0
2005-12-05 01:43:00,91.867,91.881,91.854,91.864,188299996.0
2005-12-05 01:44:00,91.863,91.88,91.859,91.874,173800000.0
2005-12-05 01:45:00,91.867,91.867,91.834,91.834,131900000.0
2005-12-05 01:46:00,91.856,91.868,91.836,91.854,220699999.0
2005-12-05 01:47:00,91.868,91.875,91.854,91.854,204699998.0
2005-12-05 01:48:00,91.862,91.881,91.838,91.87,347700000.0
2005-12-05 01:49:00,91.873,91.885,91.859,91.862,375899995.0
2005-12-05 01:50:00,91.868,91.884,91.847,91.864,280700001.0
2005-12-05 01:51:00,91.856,91.875,91.836,91.863,186599999.0
2005-12-05 01:52:00,91.867,91.876,91.847,91.847,195600000.0
2005-12-05 01:53:00,91.857,91.868,91.835,91.835,249699996.0
2005-12-05 01:54:00,91.854,91.862,91.834,91.844,320299997.0
2005-12-05 01:55:00,91.855,91.868,91.843,91.857,71800000.0
2005-12-05 01:56:00,91.836,91.865,91.836,91.842,305800000.0
2005-12-05 01:57:00,91.855,91.863,91.837,91.839,194500000.0
2005-12-05 01:58:00,91.839,91.862,91.833,91.86,383599996.0
2005-12-05 01:59:00,91.844,91.857,91.831,91.857,282700001.0
2005-12-05 02:00:00,91.853,91.86,91.836,91.841,108800000.0
2005-12-05 02:01:00,91.854,91.868,91.839,91.855,261899997.0
2005-12-05 02:02:00,91.848,91.86,91.84,91.86,123300003.0
2005-12-05 02:03:00,91.837,91.865,91.833,91.851,215600000.0
2005-12-05 02:04:00,91.848,91.848,91.83,91.83,156000005.0
2005-12-05 02:05:00,91.819,91.844,91.819,91.841,142300002.0
2005-12-05 02:06:00,91.824,91.847,91.817,91.829,123700001.0
2005-12-05 02:07:00,91.828,91.842,91.812,91.824,233200002.0
2005-12-05 02:08:00,91.844,91.849,91.828,91.828,225199998.0
2005-12-05 02:09:00,91.834,91.838,91.815,91.815,300899997.0
2005-12-05 02:10:00,91.808,91.825,91.798,91.803,267700000.0
2005-12-05 02:11:00,91.809,91.809,91.781,91.784,195000001.0
2005-12-05 02:12:00,91.788,91.809,91.785,91.797,224899998.0
2005-12-05 02:13:00,91.784,91.802,91.776,91.782,189000002.0
2005-12-05 02:14:00,91.806,91.806,91.769,91.769,99100000.0
2005-12-05 02:15:00,91.76,91.787,91.76,91.783,345200001.0
2005-12-05 02:16:00,91.775,91.786,91.747,91.747,387800001.0
2005-12-05 02:17:00,91.741,91.756,91.724,91.742,120899997.0
2005-12-05 02:18:00,91.739,91.764,91.736,91.757,262500002.0
2005-12-05 02:19:00,91.755,91.775,91.739,91.761,235199998.0
2005-12-05 02:20:00,91.773,91.792,91.759,91.777,205300001.0
2005-12-05 02:21:00,91.8,91.814,91.787,91.792,116399999.0
2005-12-05 02:22:00,91.805,91.81,91.783,91.797,173200001.0
2005-12-05 02:23:00,91.798,91.809,91.784,91.802,232199998.0
2005-12-05 02:24:00,91.802,91.818,91.788,91.788,197199999.0
2005-12-05 02:25:00,91.804,91.817,91.782,91.799,214699999.0
2005-12-05 02:26:00,91.811,91.822,91.78,91.8,164500001.0
2005-12-05 02:27:00,91.801,91.811,91.778,91.795,361099997.0
2005-12-05 02:28:00,91.78,91.795,91.78,91.795,19599999.0
2005-12-05 02:29:00,91.797,91.809,91.782,91.795,249199999.0
2005-12-05 02:30:00,91.794,91.813,91.778,91.788,300699998.0
2005-12-05 02:31:00,91.808,91.808,91.781,91.781,174599998.0
2005-12-05 02:32:00,91.788,91.815,91.785,91.815,320400001.0
2005-12-05 02:33:00,91.804,91.816,91.793,91.813,175799996.0
2005-12-05 02:34:00,91.778,91.82,91.778,91.815,242399998.0
2005-12-05 02:35:00,91.81,91.824,91.792,91.806,293300001.0
2005-12-05 02:36:00,91.827,91.837,91.813,91.824,283400005.0
2005-12-05 02:37:00,91.831,91.845,91.811,91.84,234700002.0
2005-12-05 02:38:00,91.837,91.837,91.817,91.818,145099998.0
2005-12-05 02:39:00,91.826,91.841,91.8,91.818,237299999.0
2005-12-05 02:40:00,91.824,91.829,91.802,91.807,387299998.0
2005-12-05 02:41:00,91.818,91.83,91.805,91.83,276899999.0
2005-12-05 02:42:00,91.807,91.827,91.801,91.821,320400000.0
2005-12-05 02:43:00,91.814,91.818,91.79,91.808,234699998.0
2005-12-05 02:44:00,91.817,91.827,91.801,91.814,300099997.0
2005-12-05 02:45:00,91.808,91.826,91.806,91.823,153299999.0
2005-12-05 02:46:00,91.807,91.825,91.797,91.813,242399998.0
2005-12-05 02:47:00,91.788,91.825,91.787,91.825,201300002.0
2005-12-05 02:48:00,91.829,91.83,91.801,91.808,295799999.0
2005-12-05 02:49:00,91.829,91.844,91.811,91.811,246700002.0
2005-12-05 02:50:00,91.835,91.838,91.814,91.82,137700000.0
2005-12-05 02:51:00,91.82,91.838,91.803,91.82,86699999.0
2005-12-05 02:52:00,91.81,91.844,91.81,91.836,293800001.0
2005-12-05 02:53:00,91.827,91.843,91.811,91.83,209300002.0
2005-12-05 02:54:00,91.82,91.847,91.813,91.847,141300002.0
2005-12-05 02:55:00,91.836,91.856,91.813,91.825,156500000.0
2005-12-05 02:56:00,91.831,91.837,91.816,91.818,349499999.0
2005-12-05 02:57:00,91.817,91.836,91.814,91.836,102800001.0
2005-12-05 02:58:00,91.84,91.84,91.81,91.812,192199998.0
2005-12-05 02:59:00,91.825,91.83,91.807,91.808,328000003.0
2005-12-05 03:00:00,91.825,91.83,91.796,91.817,366499997.0
2005-12-05 03:01:00,91.827,91.828,91.801,91.804,301599997.0
2005-12-05 03:02:00,91.81,91.81,91.775,91.775,134999998.0
2005-12-05 03:03:00,91.771,91.796,91.771,91.783,161800001.0
2005-12-05 03:04:00,91.771,91.774,91.757,91.763,52399999.0
2005-12-05 03:05:00,91.773,91.787,91.759,91.764,161399998.0
2005-12-05 03:06:00,91.775,91.798,91.77,91.798,205699999.0
2005-12-05 03:07:00,91.803,91.803,91.767,91.772,207300002.0
2005-12-05 03:08:00,91.788,91.788,91.757,91.762,306300006.0
2005-12-05 03:09:00,91.755,91.787,91.755,91.787,259499999.0
2005-12-05 03:10:00,91.773,91.802,91.771,91.802,344199995.0
2005-12-05 03:11:00,91.805,91.82,91.795,91.802,216200002.0
2005-12-05 03:12:00,91.799,91.828,91.798,91.808,226000001.0
2005-12-05 03:13:00,91.79,91.819,91.786,91.805,471899996.0
2005-12-05 03:14:00,91.8,91.802,91.779,91.787,255399998.0
2005-12-05 03:15:00,91.791,91.791,91.767,91.767,83200000.0
2005-12-05 03:16:00,91.76,91.78,91.76,91.78,66700001.0
2005-12-05 03:17:00,91.783,91.783,91.769,91.769,135600002.0
2005-12-05 03:18:00,91.753,91.769,91.747,91.766,59700001.0
2005-12-05 03:19:00,91.772,91.783,91.76,91.762,161999997.0
2005-12-05 03:20:00,91.77,91.779,91.759,91.762,116800001.0
2005-12-05 03:21:00,91.788,91.796,91.768,91.77,315800001.0
2005-12-05 03:22:00,91.763,91.781,91.75,91.773,137199998.0
2005-12-05 03:23:00,91.782,91.797,91.773,91.776,286799997.0
2005-12-05 03:24:00,91.798,91.807,91.782,91.785,282200001.0
2005-12-05 03:25:00,91.803,91.807,91.777,91.797,376500001.0
2005-12-05 03:26:00,91.802,91.807,91.783,91.783,211700002.0
2005-12-05 03:27:00,91.797,91.807,91.785,91.796,161099997.0
2005-12-05 03:28:00,91.785,91.801,91.785,91.801,70900000.0
2005-12-05 03:29:00,91.791,91.813,91.784,91.803,299199996.0
2005-12-05 03:30:00,91.793,91.806,91.774,91.793,187199996.0
2005-12-05 03:31:00,91.802,91.802,91.78,91.784,113599999.0
2005-12-05 03:32:00,91.805,91.821,91.794,91.813,338099996.0
2005-12-05 03:33:00,91.812,91.826,91.797,91.801,322099997.0
2005-12-05 03:34:00,91.802,91.822,91.796,91.822,193400002.0
2005-12-05 03:35:00,91.821,91.844,91.807,91.812,224300002.0
2005-12-05 03:36:00,91.817,91.839,91.816,91.83,96799999.0
2005-12-05 03:37:00,91.827,91.85,91.817,91.822,203600000.0
2005-12-05 03:38:00,91.811,91.85,91.811,91.85,117699999.0
2005-12-05 03:39:00,91.855,91.872,91.824,91.839,318300001.0
2005-12-05 03:40:00,91.842,91.862,91.827,91.83,211599999.0
2005-12-05 03:41:00,91.825,91.854,91.825,91.846,230399997.0
2005-12-05 03:42:00,91.85,91.875,91.838,91.861,273000000.0
2005-12-05 03:43:00,91.863,91.883,91.855,91.882,264799997.0
2005-12-05 03:44:00,91.881,91.917,91.879,91.91,154600001.0
2005-12-05 03:45:00,91.904,91.913,91.888,91.897,138199998.0
2005-12-05 03:46:00,91.888,91.893,91.867,91.867,238900001.0
2005-12-05 03:47:00,91.876,91.876,91.837,91.837,250599998.0
2005-12-05 03:48:00,91.853,91.853,91.829,91.829,66800001.0
2005-12-05 03:49:00,91.873,91.885,91.85,91.869,303399997.0
2005-12-05 03:50:00,91.871,91.879,91.853,91.853,162600000.0
2005-12-05 03:51:00,91.869,91.873,91.843,91.844,209599999.0
2005-12-05 03:52:00,91.865,91.869,91.842,91.857,334099997.0
2005-12-05 03:53:00,91.861,91.868,91.837,91.841,289800006.0
2005-12-05 03:54:00,91.839,91.87,91.839,91.87,260799997.0
2005-12-05 03:55:00,91.871,91.871,91.845,91.851,229699999.0
2005-12-05 03:56:00,91.86,91.87,91.843,91.866,183199997.0
2005-12-05 03:57:00,91.872,91.889,91.866,91.869,149499999.0
2005-12-05 03:58:00,91.871,91.895,91.861,91.88,300999996.0
2005-12-05 03:59:00,91.891,91.901,91.874,91.886,175899999.0
2005-12-05 04:00:00,91.86,91.893,91.86,91.893,180899999.0
2005-12-05 04:01:00,91.883,91.897,91.87,91.873,200500000.0
2005-12-05 04:02:00,91.876,91.886,91.86,91.873,111199999.0
2005-12-05 04:03:00,91.891,91.892,91.865,91.89,269400003.0
2005-12-05 04:04:00,91.863,91.895,91.863,91.892,103900000.0
2005-12-05 04:05:00,91.885,91.904,91.878,91.878,232599997.0
2005-12-05 04:06:00,91.886,91.899,91.86,91.884,183500000.0
2005-12-05 04:07:00,91.907,91.907,91.888,91.888,81999999.0
2005-12-05 04:08:00,91.902,91.902,91.868,91.887,252399999.0
2005-12-05 04:09:00,91.885,91.898,91.869,91.889,293200001.0
2005-12-05 04:10:00,91.877,91.907,91.877,91.907,189199998.0
2005-12-05 04:11:00,91.886,91.92,91.886,91.907,287499998.0
2005-12-05 04:12:00,91.907,91.919,91.894,91.911,127600000.0
2005-12-05 04:13:00,91.895,91.91,91.892,91.91,227600002.0
2005-12-05 04:14:00,91.891,91.91,91.887,91.905,250899997.0
2005-12-05 04:15:00,91.89,91.906,91.89,91.903,284200006.0
2005-12-05 04:16:00,91.884,91.907,91.884,91.905,267600001.0
2005-12-05 04:17:00,91.908,91.92,91.892,91.894,329099996.0
2005-12-05 04:18:00,91.9,91.935,91.9,91.932,171300001.0
2005-12-05 04:19:00,91.915,91.923,91.899,91.905,148699997.0
2005-12-05 04:20:00,91.886,91.937,91.886,91.929,200500002.0
2005-12-05 04:21:00,91.904,91.934,91.903,91.92,200399999.0
2005-12-05 04:22:00,91.923,91.925,91.905,91.925,183799996.0
2005-12-05 04:23:00,91.911,91.94,91.911,91.94,132800000.0
2005-12-05 04:24:00,91.939,91.948,91.925,91.931,229200005.0
2005-12-05 04:25:00,91.935,91.948,91.917,91.937,224699999.0
2005-12-05 04:26:00,91.918,91.948,91.918,91.937,314200005.0
2005-12-05 04:27:00,91.906,91.939,91.906,91.939,150900001.0
2005-12-05 04:28:00,91.938,91.956,91.93,91.948,191300001.0
2005-12-05 04:29:00,91.945,91.945,91.918,91.929,171200001.0
2005-12-05 04:30:00,91.938,91.954,91.93,91.933,256699998.0
2005-12-05 04:31:00,91.937,91.949,91.925,91.928,198300002.0
2005-12-05 04:32:00,91.932,91.955,91.93,91.933,251099999.0
2005-12-05 04:33:00,91.927,91.95,91.924,91.938,93200000.0
2005-12-05 04:34:00,91.923,91.942,91.923,91.941,169599999.0
2005-12-05 04:35:00,91.933,91.955,91.933,91.95,137900000.0
2005-12-05 04:36:00,91.949,91.951,91.935,91.935,70099999.0
2005-12-05 04:37:00,91.933,91.955,91.924,91.942,117899999.0
2005-12-05 04:38:00,91.925,91.944,91.918,91.918,312900008.0
2005-12-05 04:39:00,91.946,91.953,91.915,91.938,257699996.0
2005-12-05 04:40:00,91.951,91.951,91.928,91.937,183999998.0
2005-12-05 04:41:00,91.922,91.94,91.915,91.933,168499998.0
2005-12-05 04:42:00,91.92,91.932,91.91,91.931,241499999.0
2005-12-05 04:43:00,91.905,91.922,91.893,91.907,138099998.0
2005-12-05 04:44:00,91.905,91.905,91.879,91.879,161300000.0
2005-12-05 04:45:00,91.898,91.9,91.875,91.891,355299994.0
2005-12-05 04:46:00,91.873,91.897,91.866,91.894,240000003.0
2005-12-05 04:47:00,91.874,91.892,91.861,91.88,230400005.0
2005-12-05 04:48:00,91.866,91.881,91.864,91.879,23700000.0
2005-12-05 04:49:00,91.875,91.88,91.844,91.86,268300000.0
2005-12-05 04:50:00,91.872,91.897,91.872,91.893,232100000.0
2005-12-05 04:51:00,91.866,91.893,91.866,91.869,218500000.0
2005-12-05 04:52:00,91.885,91.912,91.885,91.912,135300001.0
2005-12-05 04:53:00,91.908,91.914,91.886,91.886,264000000.0
2005-12-05 04:54:00,91.89,91.903,91.877,91.895,223400000.0
2005-12-05 04:55:00,91.898,91.906,91.877,91.895,221099998.0
2005-12-05 04:56:00,91.882,91.891,91.855,91.862,156900000.0
2005-12-05 04:57:00,91.871,91.898,91.871,91.893,258099995.0
2005-12-05 04:58:00,91.901,91.916,91.874,91.893,284000004.0
2005-12-05 04:59:00,91.907,91.912,91.88,91.88,273000005.0
2005-12-05 05:00:00,91.894,91.93,91.894,91.93,247900004.0
2005-12-05 05:01:00,91.928,91.933,91.896,91.93,195099997.0
2005-12-05 05:02:00,91.907,91.942,91.9,91.94,187600004.0
2005-12-05 05:03:00,91.923,91.936,91.915,91.923,89500000.0
2005-12-05 05:04:00,91.889,91.908,91.877,91.902,164699998.0
2005-12-05 05:05:00,91.901,91.917,91.884,91.905,187399998.0
2005-12-05 05:06:00,91.917,91.922,91.9,91.902,233399996.0
2005-12-05 05:07:00,91.916,91.927,91.899,91.921,254899999.0
2005-12-05 05:08:00,91.896,91.914,91.888,91.892,130899999.0
2005-12-05 05:09:00,91.912,91.919,91.887,91.902,275600001.0
2005-12-05 05:10:00,91.895,91.914,91.878,91.891,299099999.0
2005-12-05 05:11:00,91.904,91.904,91.868,91.868,78600000.0
2005-12-05 05:12:00,91.893,91.902,91.875,91.875,218600004.0
2005-12-05 05:13:00,91.884,91.895,91.876,91.876,159899998.0
2005-12-05 05:14:00,91.878,91.895,91.876,91.893,150100000.0
2005-12-05 05:15:00,91.88,91.893,91.874,91.893,210400000.0
2005-12-05 05:16:00,91.893,91.908,91.884,91.892,146200001.0
2005-12-05 05:17:00,91.887,91.892,91.874,91.88,159599999.0
2005-12-05 05:18:00,91.892,91.907,91.877,91.895,358999993.0
2005-12-05 05:19:00,91.902,91.912,91.882,91.901,150799999.0
2005-12-05 05:20:00,91.887,91.907,91.887,91.902,276599996.0
2005-12-05 05:21:00,91.907,91.907,91.881,91.881,191000001.0
2005-12-05 05:22:00,91.9,91.9,91.87,91.87,75800000.0
2005-12-05 05:23:00,91.904,91.904,91.882,91.904,167199999.0
2005-12-05 05:24:00,91.874,91.898,91.874,91.898,65100000.0
2005-12-05 05:25:00,91.896,91.896,91.854,91.883,233400003.0
2005-12-05 05:26:00,91.885,91.895,91.874,91.885,245499994.0
2005-12-05 05:27:00,91.894,91.903,91.879,91.886,143200000.0
2005-12-05 05:28:00,91.874,91.897,91.874,91.897,25499999.0
2005-12-05 05:29:00,91.906,91.906,91.876,91.876,88399999.0
2005-12-05 05:30:00,91.891,91.903,91.886,91.903,137500000.0
2005-12-05 05:31:00,91.899,91.901,91.884,91.886,6800000.0
2005-12-05 05:32:00,91.904,91.908,91.884,91.884,341800001.0
2005-12-05 05:33:00,91.896,91.907,91.881,91.907,68799999.0
2005-12-05 05:34:00,91.914,91.916,91.905,91.905,53100002.0
2005-12-05 05:35:00,91.897,91.918,91.897,91.905,125900000.0
2005-12-05 05:36:00,91.911,91.922,91.904,91.904,161100000.0
2005-12-05 05:37:00,91.901,91.923,91.897,91.903,119500001.0
2005-12-05 05:38:00,91.911,91.911,91.889,91.897,188500000.0
2005-12-05 05:39:00,91.895,91.919,91.895,91.915,206600000.0
2005-12-05 05:40:00,91.914,91.914,91.883,91.891,158000000.0
2005-12-05 05:41:00,91.908,91.913,91.89,91.89,168099998.0
2005-12-05 05:42:00,91.89,91.912,91.881,91.9,456700002.0
2005-12-05 05:43:00,91.907,91.913,91.876,91.9,205700000.0
2005-12-05 05:44:00,91.875,91.902,91.875,91.894,231099996.0
2005-12-05 05:45:00,91.894,91.905,91.873,91.877,298799999.0
2005-12-05 05:46:00,91.886,91.894,91.869,91.881,87400000.0
2005-12-05 05:47:00,91.867,91.895,91.818,91.876,175099998.0
2005-12-05 05:48:00,91.898,91.898,91.871,91.871,140599999.0
2005-12-05 05:49:00,91.883,91.899,91.87,91.891,115799999.0
2005-12-05 05:50:00,91.86,91.888,91.86,91.861,132000001.0
2005-12-05 05:51:00,91.891,91.903,91.865,91.893,205799998.0
2005-12-05 05:52:00,91.889,91.897,91.871,91.873,254099999.0
2005-12-05 05:53:00,91.892,91.898,91.878,91.886,273700000.0
2005-12-05 05:54:00,91.895,91.9,91.88,91.88,226200000.0
2005-12-05 05:55:00,91.86,91.895,91.86,91.895,253700004.0
2005-12-05 05:56:00,91.897,91.902,91.879,91.902,124000002.0
2005-12-05 05:57:00,91.903,91.904,91.885,91.889,75100000.0
2005-12-05 05:58:00,91.884,91.902,91.87,91.89,226400001.0
2005-12-05 05:59:00,91.897,91.901,91.881,91.895,261200001.0
2005-12-05 06:00:00,91.893,91.903,91.878,91.886,331800004.0
2005-12-05 06:01:00,91.894,91.902,91.871,91.902,146000000.0
2005-12-05 06:02:00,91.873,91.893,91.873,91.892,23900000.0
2005-12-05 06:03:00,91.875,91.893,91.873,91.873,165000000.0
2005-12-05 06:04:00,91.888,91.902,91.872,91.88,105400000.0
2005-12-05 06:05:00,91.867,91.887,91.857,91.873,430099998.0
2005-12-05 06:06:00,91.869,91.885,91.858,91.88,333200000.0
2005-12-05 06:07:00,91.873,91.88,91.862,91.88,196500000.0
2005-12-05 06:08:00,91.868,91.88,91.856,91.88,193200000.0
2005-12-05 06:09:00,91.875,91.885,91.86,91.877,275900004.0
2005-12-05 06:10:00,91.853,91.872,91.832,91.85,266799997.0
2005-12-05 06:11:00,91.851,91.857,91.817,91.842,182100003.0
2005-12-05 06:12:00,91.85,91.855,91.832,91.838,76399997.0
2005-12-05 06:13:00,91.851,91.851,91.834,91.834,42300000.0
2005-12-05 06:14:00,91.849,91.86,91.838,91.84,181899999.0
2005-12-05 06:15:00,91.848,91.862,91.831,91.838,197800000.0
2005-12-05 06:16:00,91.852,91.863,91.838,91.852,31299999.0
2005-12-05 06:17:00,91.848,91.852,91.828,91.838,240200000.0
2005-12-05 06:18:00,91.85,91.85,91.822,91.829,146299998.0
2005-12-05 06:19:00,91.842,91.843,91.824,91.833,201399999.0
2005-12-05 06:20:00,91.849,91.849,91.832,91.838,61200000.0
2005-12-05 06:21:00,91.852,91.853,91.828,91.83,233900000.0
2005-12-05 06:22:00,91.842,91.845,91.823,91.844,259600000.0
2005-12-05 06:23:00,91.845,91.848,91.831,91.835,52600000.0
2005-12-05 06:24:00,91.835,91.854,91.833,91.833,50000002.0
2005-12-05 06:25:00,91.828,91.857,91.828,91.848,277400003.0
2005-12-05 06:26:00,91.851,91.856,91.84,91.844,63600000.0
2005-12-05 06:27:00,91.838,91.858,91.834,91.845,200200003.0
2005-12-05 06:28:00,91.85,91.85,91.814,91.814,277600004.0
2005-12-05 06:29:00,91.853,91.853,91.836,91.843,235000001.0
2005-12-05 06:30:00,91.845,91.85,91.825,91.837,225599995.0
2005-12-05 06:31:00,91.838,91.859,91.828,91.845,349899994.0
2005-12-05 06:32:00,91.831,91.85,91.828,91.831,217799999.0
2005-12-05 06:33:00,91.845,91.857,91.825,91.843,268600000.0
2005-12-05 06:34:00,91.857,91.866,91.844,91.863,204300001.0
2005-12-05 06:35:00,91.849,91.87,91.843,91.869,182699998.0
2005-12-05 06:36:00,91.864,91.876,91.851,91.858,196499999.0
2005-12-05 06:37:00,91.863,91.877,91.843,91.861,185200003.0
2005-12-05 06:38:00,91.865,91.865,91.834,91.834,57000000.0
2005-12-05 06:39:00,91.86,91.882,91.852,91.862,205299998.0
2005-12-05 06:40:00,91.866,91.877,91.851,91.863,146299997.0
2005-12-05 06:41:00,91.857,91.874,91.848,91.865,253700001.0
2005-12-05 06:42:00,91.846,91.873,91.839,91.86,236999998.0
2005-12-05 06:43:00,91.867,91.871,91.849,91.851,367400002.0
2005-12-05 06:44:00,91.856,91.859,91.837,91.843,33300001.0
2005-12-05 06:45:00,91.83,91.86,91.83,91.86,226200004.0
2005-12-05 06:46:00,91.858,91.858,91.831,91.831,178099999.0
2005-12-05 06:47:00,91.845,91.845,91.82,91.82,93700000.0
2005-12-05 06:48:00,91.854,91.856,91.834,91.835,98500001.0
2005-12-05 06:49:00,91.838,91.856,91.825,91.843,146700001.0
2005-12-05 06:50:00,91.845,91.847,91.831,91.833,91599998.0
2005-12-05 06:51:00,91.834,91.86,91.834,91.86,236599997.0
2005-12-05 06:52:00,91.843,91.867,91.832,91.863,266500002.0
2005-12-05 06:53:00,91.859,91.87,91.838,91.862,235700000.0
2005-12-05 06:54:00,91.866,91.873,91.851,91.857,121000001.0
2005-12-05 06:55:00,91.877,91.877,91.854,91.856,204900002.0
2005-12-05 06:56:00,91.877,91.881,91.852,91.861,201499999.0
2005-12-05 06:57:00,91.871,91.883,91.864,91.883,215000002.0
2005-12-05 06:58:00,91.866,91.88,91.851,91.877,361200002.0
2005-12-05 06:59:00,91.866,91.889,91.857,91.872,174600000.0
2005-12-05 07:00:00,91.865,91.882,91.858,91.878,257099997.0
2005-12-05 07:01:00,91.893,91.897,91.877,91.884,233500001.0
2005-12-05 07:02:00,91.873,91.895,91.868,91.888,248000004.0
2005-12-05 07:03:00,91.888,91.892,91.869,91.883,199899994.0
2005-12-05 07:04:00,91.895,91.9,91.877,91.887,89199999.0
2005-12-05 07:05:00,91.894,91.894,91.87,91.87,162699999.0
2005-12-05 07:06:00,91.887,91.896,91.873,91.873,127000000.0
2005-12-05 07:07:00,91.874,91.897,91.874,91.893,175699995.0
2005-12-05 07:08:00,91.876,91.895,91.871,91.89,138899999.0
2005-12-05 07:09:00,91.875,91.907,91.87,91.89,210399997.0
2005-12-05 07:10:00,91.888,91.903,91.882,91.888,220799999.0
2005-12-05 07:11:00,91.9,91.91,91.9,91.91,13600000.0
2005-12-05 07:12:00,91.895,91.925,91.895,91.915,273800003.0
2005-12-05 07:13:00,91.923,91.932,91.908,91.917,319000005.0
2005-12-05 07:14:00,91.9,91.925,91.9,91.923,346299999.0
2005-12-05 07:15:00,91.916,91.929,91.903,91.922,145599998.0
2005-12-05 07:16:00,91.89,91.927,91.89,91.927,222500000.0
2005-12-05 07:17:00,91.903,91.929,91.903,91.916,237299997.0
2005-12-05 07:18:00,91.919,91.921,91.905,91.905,126600001.0
2005-12-05 07:19:00,91.913,91.933,91.91,91.925,134000000.0
2005-12-05 07:20:00,91.924,91.927,91.908,91.91,226799998.0
2005-12-05 07:21:00,91.915,91.927,91.906,91.907,119900000.0
2005-12-05 07:22:00,91.909,91.924,91.899,91.905,136699999.0
2005-12-05 07:23:00,91.915,91.928,91.899,91.907,396500002.0
2005-12-05 07:24:00,91.905,91.923,91.9,91.913,207900001.0
2005-12-05 07:25:00,91.887,91.902,91.881,91.895,312800003.0
2005-12-05 07:26:00,91.886,91.908,91.864,91.908,296499996.0
2005-12-05 07:27:00,91.876,91.899,91.873,91.888,259500002.0
2005-12-05 07:28:00,91.879,91.879,91.856,91.856,159699997.0
2005-12-05 07:29:00,91.872,91.898,91.863,91.867,225700000.0
2005-12-05 07:30:00,91.877,91.877,91.856,91.87,168100000.0
2005-12-05 07:31:00,91.86,91.877,91.854,91.867,178100000.0
2005-12-05 07:32:00,91.85,91.865,91.825,91.838,254299999.0
2005-12-05 07:33:00,91.83,91.835,91.786,91.818,124900001.0
2005-12-05 07:34:00,91.809,91.834,91.809,91.824,183400002.0
2005-12-05 07:35:00,91.807,91.823,91.801,91.819,352300002.0
2005-12-05 07:36:00,91.817,91.84,91.804,91.83,49100000.0
2005-12-05 07:37:00,91.83,91.848,91.817,91.848,312799993.0
2005-12-05 07:38:00,91.837,91.855,91.821,91.855,82099999.0
2005-12-05 07:39:00,91.865,91.89,91.857,91.86,299700001.0
2005-12-05 07:40:00,91.864,91.886,91.863,91.87,166499999.0
2005-12-05 07:41:00,91.873,91.883,91.854,91.871,217799998.0
2005-12-05 07:42:00,91.853,91.875,91.849,91.87,156900001.0
2005-12-05 07:43:00,91.865,91.87,91.85,91.858,251399998.0
2005-12-05 07:44:00,91.872,91.872,91.843,91.854,176399999.0
2005-12-05 07:45:00,91.86,91.869,91.842,91.844,239599999.0
2005-12-05 07:46:00,91.837,91.86,91.828,91.839,196300001.0
2005-12-05 07:47:00,91.857,91.868,91.843,91.855,97000002.0
2005-12-05 07:48:00,91.856,91.873,91.85,91.863,114199999.0
2005-12-05 07:49:00,91.848,91.866,91.846,91.862,230700002.0
2005-12-05 07:50:00,91.846,91.863,91.838,91.857,165800001.0
2005-12-05 07:51:00,91.857,91.873,91.852,91.865,126700002.0
2005-12-05 07:52:00,91.863,91.872,91.844,91.85,187200000.0
2005-12-05 07:53:00,91.843,91.87,91.839,91.854,151400000.0
2005-12-05 07:54:00,91.859,91.861,91.839,91.848,199800002.0
2005-12-05 07:55:00,91.855,91.868,91.838,91.855,199299998.0
2005-12-05 07:56:00,91.855,91.855,91.84,91.84,92300000.0
2005-12-05 07:57:00,91.852,91.852,91.828,91.829,218199999.0
2005-12-05 07:58:00,91.842,91.851,91.824,91.833,102399998.0
2005-12-05 07:59:00,91.846,91.854,91.831,91.833,148500002.0
2005-12-05 08:00:00,91.834,91.856,91.83,91.83,138600000.0
2005-12-05 08:01:00,91.858,91.868,91.834,91.834,148699998.0
2005-12-05 08:02:00,91.852,91.863,91.845,91.863,155599996.0
2005-12-05 08:03:00,91.857,91.868,91.84,91.848,239499999.0
2005-12-05 08:04:00,91.854,91.867,91.845,91.867,311199999.0
2005-12-05 08:05:00,91.867,91.879,91.854,91.856,186200000.0
2005-12-05 08:06:00,91.878,91.886,91.862,91.864,297900000.0
2005-12-05 08:07:00,91.852,91.888,91.852,91.883,234799998.0
2005-12-05 08:08:00,91.869,91.89,91.866,91.878,127499999.0
2005-12-05 08:09:00,91.849,91.879,91.849,91.879,246200005.0
2005-12-05 08:10:00,91.869,91.871,91.854,91.856,35500000.0
2005-12-05 08:11:00,91.858,91.876,91.845,91.86,98900000.0
2005-12-05 08:12:00,91.854,91.878,91.854,91.872,324099997.0
2005-12-05 08:13:00,91.873,91.878,91.848,91.848,300099998.0
2005-12-05 08:14:00,91.877,91.877,91.848,91.849,232699997.0
2005-12-05 08:15:00,91.865,91.865,91.829,91.829,162200000.0
2005-12-05 08:16:00,91.854,91.872,91.829,91.837,193600000.0
2005-12-05 08:17:00,91.837,91.859,91.812,91.855,225700000.0
2005-12-05 08:18:00,91.839,91.866,91.836,91.836,259900000.0
2005-12-05 08:19:00,91.861,91.867,91.841,91.841,184800001.0
2005-12-05 08:20:00,91.845,91.867,91.839,91.845,328900002.0
2005-12-05 08:21:00,91.868,91.868,91.846,91.852,187899995.0
2005-12-05 08:22:00,91.856,91.869,91.842,91.842,212800000.0
2005-12-05 08:23:00,91.856,91.866,91.842,91.852,13600000.0
2005-12-05 08:24:00,91.87,91.87,91.84,91.84,304399999.0
2005-12-05 08:25:00,91.849,91.887,91.849,91.887,192799997.0
2005-12-05 08:26:00,91.867,91.883,91.86,91.875,222900002.0
2005-12-05 08:27:00,91.875,91.883,91.858,91.866,297800000.0
2005-12-05 08:28:00,91.861,91.894,91.861,91.884,231999999.0
2005-12-05 08:29:00,91.874,91.885,91.851,91.873,285400002.0
2005-12-05 08:30:00,91.877,91.877,91.844,91.851,198900000.0
2005-12-05 08:31:00,91.873,91.883,91.852,91.866,138799999.0
2005-12-05 08:32:00,91.866,91.881,91.864,91.879,65200000.0
2005-12-05 08:33:00,91.879,91.888,91.862,91.862,177699999.0
2005-12-05 08:34:00,91.87,91.893,91.865,91.893,193400000.0
2005-12-05 08:35:00,91.892,91.893,91.872,91.875,131400002.0
2005-12-05 08:36:00,91.854,91.869,91.843,91.865,317800000.0
2005-12-05 08:37:00,91.87,91.884,91.859,91.875,206900001.0
2005-12-05 08:38:00,91.878,91.882,91.852,91.87,226999998.0
2005-12-05 08:39:00,91.855,91.889,91.855,91.888,230000000.0
2005-12-05 08:40:00,91.888,91.894,91.869,91.876,150099996.0
2005-12-05 08:41:00,91.882,91.887,91.866,91.869,140600001.0
2005-12-05 08:42:00,91.875,91.893,91.869,91.88,274000000.0
2005-12-05 08:43:00,91.885,91.89,91.866,91.878,142599998.0
2005-12-05 08:44:00,91.886,91.895,91.862,91.88,206100002.0
2005-12-05 08:45:00,91.878,91.89,91.87,91.89,115700000.0
2005-12-05 08:46:00,91.867,91.883,91.863,91.863,192499998.0
2005-12-05 08:47:00,91.881,91.887,91.863,91.863,258499999.0
2005-12-05 08:48:00,91.875,91.885,91.856,91.856,294799997.0
2005-12-05 08:49:00,91.847,91.877,91.847,91.877,238800001.0
2005-12-05 08:50:00,91.837,91.888,91.837,91.888,163800002.0
2005-12-05 08:51:00,91.894,91.902,91.854,91.854,281600000.0
2005-12-05 08:52:00,91.879,91.894,91.87,91.885,94299999.0
2005-12-05 08:53:00,91.887,91.887,91.854,91.856,278999998.0
2005-12-05 08:54:00,91.875,91.877,91.855,91.855,205000002.0
2005-12-05 08:55:00,91.863,91.879,91.85,91.851,177000000.0
2005-12-05 08:56:00,91.854,91.871,91.834,91.851,191400000.0
2005-12-05 08:57:00,91.837,91.866,91.835,91.853,306100002.0
2005-12-05 08:58:00,91.852,91.852,91.825,91.825,220800000.0
2005-12-05 08:59:00,91.835,91.847,91.818,91.829,142699997.0
2005-12-05 09:00:00,91.838,91.855,91.829,91.848,364300000.0
2005-12-05 09:01:00,91.826,91.855,91.826,91.847,256400001.0
2005-12-05 09:02:00,91.843,91.857,91.832,91.85,249299998.0
2005-12-05 09:03:00,91.851,91.871,91.849,91.866,235499999.0
2005-12-05 09:04:00,91.844,91.874,91.844,91.869,202199997.0
2005-12-05 09:05:00,91.877,91.877,91.84,91.851,209699998.0
2005-12-05 09:06:00,91.868,91.87,91.843,91.843,259300001.0
2005-12-05 09:07:00,91.853,91.869,91.835,91.853,259900001.0
2005-12-05 09:08:00,91.848,91.863,91.822,91.833,233700001.0
2005-12-05 09:09:00,91.846,91.861,91.83,91.844,157999998.0
2005-12-05 09:10:00,91.857,91.866,91.846,91.857,149199999.0
2005-12-05 09:11:00,91.84,91.857,91.815,91.831,182099999.0
2005-12-05 09:12:00,91.832,91.86,91.82,91.843,200200004.0
2005-12-05 09:13:00,91.849,91.852,91.818,91.836,105899999.0
2005-12-05 09:14:00,91.83,91.839,91.813,91.839,115999999.0
2005-12-05 09:15:00,91.829,91.844,91.817,91.837,218999996.0
2005-12-05 09:16:00,91.816,91.835,91.797,91.817,98300000.0
2005-12-05 09:17:00,91.8,91.821,91.783,91.821,291999999.0
2005-12-05 09:18:00,91.802,91.829,91.798,91.816,126400000.0
2005-12-05 09:19:00,91.827,91.838,91.816,91.836,229500000.0
2005-12-05 09:20:00,91.82,91.835,91.799,91.823,254399996.0
2005-12-05 09:21:00,91.827,91.831,91.805,91.805,285200002.0
2005-12-05 09:22:00,91.825,91.846,91.81,91.832,226699994.0
2005-12-05 09:23:00,91.827,91.847,91.822,91.837,158999998.0
2005-12-05 09:24:00,91.839,91.849,91.826,91.845,234900000.0
2005-12-05 09:25:00,91.822,91.844,91.813,91.842,383300002.0
2005-12-05 09:26:00,91.839,91.844,91.823,91.832,34300001.0
2005-12-05 09:27:00,91.828,91.842,91.796,91.808,298999998.0
2005-12-05 09:28:00,91.787,91.814,91.78,91.799,280899996.0
2005-12-05 09:29:00,91.808,91.826,91.803,91.813,265200003.0
2005-12-05 09:30:00,91.814,91.83,91.8,91.83,168499998.0
2005-12-05 09:31:00,91.831,91.831,91.809,91.809,35699999.0
2005-12-05 09:32:00,91.797,91.824,91.797,91.821,316099997.0
2005-12-05 09:33:00,91.817,91.827,91.8,91.811,209300002.0
2005-12-05 09:34:00,91.819,91.827,91.8,91.803,193700002.0
2005-12-05 09:35:00,91.79,91.815,91.783,91.798,172100002.0
2005-12-05 09:36:00,91.805,91.818,91.787,91.797,323499998.0
2005-12-05 09:37:00,91.812,91.828,91.792,91.802,295399997.0
2005-12-05 09:38:00,91.812,91.823,91.798,91.817,364100000.0
2005-12-05 09:39:00,91.817,91.826,91.801,91.814,189499999.0
2005-12-05 09:40:00,91.812,91.815,91.792,91.815,220300002.0
2005-12-05 09:41:00,91.794,91.807,91.777,91.792,281600000.0
2005-12-05 09:42:00,91.795,91.803,91.775,91.792,295999996.0
2005-12-05 09:43:00,91.794,91.824,91.778,91.812,234999996.0
2005-12-05 09:44:00,91.822,91.833,91.807,91.81,235299999.0
2005-12-05 09:45:00,91.815,91.827,91.799,91.818,231199998.0
2005-12-05 09:46:00,91.828,91.832,91.812,91.812,245399993.0
2005-12-05 09:47:00,91.823,91.837,91.806,91.823,305199999.0
2005-12-05 09:48:00,91.81,91.83,91.806,91.83,192299996.0
2005-12-05 09:49:00,91.832,91.848,91.827,91.829,191399999.0
2005-12-05 09:50:00,91.841,91.842,91.811,91.813,283099996.0
2005-12-05 09:51:00,91.824,91.844,91.805,91.819,191500002.0
2005-12-05 09:52:00,91.837,91.848,91.821,91.848,118300000.0
2005-12-05 09:53:00,91.825,91.841,91.803,91.821,86399998.0
2005-12-05 09:54:00,91.828,91.828,91.808,91.808,92899999.0
2005-12-05 09:55:00,91.804,91.807,91.774,91.792,247499997.0
2005-12-05 09:56:00,91.807,91.816,91.793,91.801,251299999.0
2005-12-05 09:57:00,91.81,91.835,91.8,91.814,234400002.0
2005-12-05 09:58:00,91.82,91.844,91.814,91.834,145499999.0
2005-12-05 09:59:00,91.831,91.837,91.8,91.8,207399998.0
2005-12-05 10:00:00,91.809,91.828,91.795,91.8,348599997.0
2005-12-05 10:01:00,91.81,91.839,91.794,91.815,361799996.0
2005-12-05 10:02:00,91.807,91.835,91.807,91.81,232700004.0
2005-12-05 10:03:00,91.822,91.846,91.811,91.82,214200000.0
2005-12-05 10:04:00,91.85,91.87,91.84,91.851,288499997.0
2005-12-05 10:05:00,91.851,91.868,91.842,91.857,114399997.0
2005-12-05 10:06:00,91.875,91.878,91.851,91.853,223799998.0
2005-12-05 10:07:00,91.84,91.877,91.84,91.877,141100002.0
2005-12-05 10:08:00,91.867,91.881,91.849,91.86,117700002.0
2005-12-05 10:09:00,91.877,91.882,91.862,91.869,145500000.0
2005-12-05 10:10:00,91.84,91.869,91.84,91.861,221699999.0
2005-12-05 10:11:00,91.853,91.877,91.838,91.862,171600000.0
2005-12-05 10:12:00,91.869,91.869,91.833,91.833,250399996.0
2005-12-05 10:13:00,91.844,91.856,91.834,91.842,211699997.0
2005-12-05 10:14:00,91.832,91.832,91.811,91.811,64299998.0
2005-12-05 10:15:00,91.825,91.835,91.808,91.827,265399999.0
2005-12-05 10:16:00,91.824,91.846,91.807,91.832,221800000.0
2005-12-05 10:17:00,91.818,91.838,91.802,91.818,92899999.0
2005-12-05 10:18:00,91.817,91.841,91.81,91.82,107999997.0
2005-12-05 10:19:00,91.811,91.823,91.793,91.801,247299994.0
2005-12-05 10:20:00,91.802,91.817,91.775,91.81,280299999.0
2005-12-05 10:21:00,91.79,91.816,91.79,91.812,273599999.0
2005-12-05 10:22:00,91.812,91.826,91.791,91.826,409499998.0
2005-12-05 10:23:00,91.808,91.82,91.799,91.815,184200002.0
2005-12-05 10:24:00,91.812,91.812,91.781,91.795,227800002.0
2005-12-05 10:25:00,91.807,91.818,91.794,91.801,154399998.0
2005-12-05 10:26:00,91.822,91.827,91.8,91.8,181999999.0
2005-12-05 10:27:00,91.814,91.827,91.8,91.807,156000000.0
2005-12-05 10:28:00,91.821,91.832,91.8,91.813,148800000.0
2005-12-05 10:29:00,91.826,91.846,91.821,91.836,350400001.0
2005-12-05 10:30:00,91.821,91.842,91.814,91.83,201199998.0
2005-12-05 10:31:00,91.84,91.84,91.791,91.817,104599998.0
2005-12-05 10:32:00,91.818,91.835,91.812,91.83,44899999.0
2005-12-05 10:33:00,91.825,91.837,91.816,91.833,160600002.0
2005-12-05 10:34:00,91.833,91.837,91.815,91.815,259900000.0
2005-12-05 10:35:00,91.828,91.832,91.804,91.816,250199999.0
2005-12-05 10:36:00,91.813,91.829,91.8,91.822,288100002.0
2005-12-05 10:37:00,91.802,91.834,91.802,91.825,351300000.0
2005-12-05 10:38:00,91.797,91.813,91.788,91.808,219400004.0
2005-12-05 10:39:00,91.817,91.817,91.799,91.801,201199998.0
2005-12-05 10:40:00,91.795,91.82,91.795,91.815,193099999.0
2005-12-05 10:41:00,91.82,91.82,91.8,91.8,250800001.0
2005-12-05 10:42:00,91.8,91.829,91.793,91.827,224499999.0
2005-12-05 10:43:00,91.827,91.833,91.801,91.807,275399998.0
2005-12-05 10:44:00,91.811,91.836,91.804,91.821,349000004.0
2005-12-05 10:45:00,91.82,91.83,91.812,91.83,344599994.0
2005-12-05 10:46:00,91.814,91.837,91.814,91.837,147299999.0
2005-12-05 10:47:00,91.826,91.843,91.82,91.843,326400001.0
2005-12-05 10:48:00,91.824,91.837,91.805,91.805,189500001.0
2005-12-05 10:49:00,91.821,91.83,91.795,91.795,217200003.0
2005-12-05 10:50:00,91.798,91.808,91.777,91.791,184300000.0
2005-12-05 10:51:00,91.797,91.827,91.789,91.815,166200002.0
2005-12-05 10:52:00,91.824,91.833,91.794,91.802,251799997.0
2005-12-05 10:53:00,91.808,91.808,91.778,91.784,372400001.0
2005-12-05 10:54:00,91.802,91.802,91.74,91.773,215100000.0
2005-12-05 10:55:00,91.768,91.797,91.762,91.797,177700000.0
2005-12-05 10:56:00,91.775,91.792,91.765,91.777,183799997.0
2005-12-05 10:57:00,91.751,91.777,91.747,91.767,190499999.0
2005-12-05 10:58:00,91.767,91.786,91.748,91.771,236799997.0
2005-12-05 10:59:00,91.769,91.796,91.768,91.783,259100006.0
2005-12-05 11:00:00,91.768,91.794,91.763,91.766,255799997.0
2005-12-05 11:01:00,91.8,91.808,91.775,91.784,238399999.0
2005-12-05 11:02:00,91.789,91.81,91.783,91.805,305400000.0
2005-12-05 11:03:00,91.806,91.806,91.757,91.757,207800000.0
2005-12-05 11:04:00,91.766,91.778,91.751,91.765,312100003.0
2005-12-05 11:05:00,91.746,91.791,91.746,91.783,279200000.0
2005-12-05 11:06:00,91.792,91.796,91.764,91.773,245499998.0
2005-12-05 11:07:00,91.782,91.799,91.776,91.776,175699999.0
2005-12-05 11:08:00,91.764,91.793,91.76,91.787,299500000.0
2005-12-05 11:09:00,91.792,91.794,91.769,91.769,108499999.0
2005-12-05 11:10:00,91.767,91.792,91.762,91.775,255700000.0
2005-12-05 11:11:00,91.767,91.78,91.744,91.766,430899998.0
2005-12-05 11:12:00,91.781,91.788,91.764,91.785,262799994.0
2005-12-05 11:13:00,91.781,91.784,91.762,91.769,190399999.0
2005-12-05 11:14:00,91.78,91.786,91.76,91.765,358900001.0
2005-12-05 11:15:00,91.781,91.788,91.764,91.765,233800000.0
2005-12-05 11:16:00,91.783,91.788,91.761,91.77,185200000.0
2005-12-05 11:17:00,91.769,91.788,91.766,91.769,236900001.0
2005-12-05 11:18:00,91.762,91.784,91.754,91.777,362200006.0
2005-12-05 11:19:00,91.772,91.774,91.755,91.756,101599999.0
2005-12-05 11:20:00,91.766,91.774,91.75,91.757,213499999.0
2005-12-05 11:21:00,91.759,91.764,91.743,91.744,172699998.0
2005-12-05 11:22:00,91.757,91.784,91.745,91.768,191000003.0
2005-12-05 11:23:00,91.765,91.781,91.755,91.772,109800000.0
2005-12-05 11:24:00,91.775,91.78,91.758,91.768,173900003.0
2005-12-05 11:25:00,91.77,91.789,91.76,91.785,128200001.0
2005-12-05 11:26:00,91.782,91.793,91.764,91.783,271999999.0
2005-12-05 11:27:00,91.787,91.792,91.76,91.76,267100005.0
2005-12-05 11:28:00,91.761,91.781,91.752,91.772,151199999.0
2005-12-05 11:29:00,91.76,91.784,91.742,91.784,261900001.0
2005-12-05 11:30:00,91.784,91.784,91.764,91.773,320800005.0
2005-12-05 11:31:00,91.763,91.777,91.747,91.771,182299999.0
2005-12-05 11:32:00,91.764,91.78,91.756,91.767,319000002.0
2005-12-05 11:33:00,91.763,91.772,91.73,91.73,251899999.0
2005-12-05 11:34:00,91.759,91.769,91.742,91.75,311700000.0
2005-12-05 11:35:00,91.752,91.761,91.733,91.748,204199998.0
2005-12-05 11:36:00,91.747,91.756,91.727,91.731,183700000.0
2005-12-05 11:37:00,91.728,91.748,91.724,91.728,236199994.0
2005-12-05 11:38:00,91.728,91.744,91.722,91.735,302299997.0
2005-12-05 11:39:00,91.735,91.748,91.722,91.735,248599999.0
2005-12-05 11:40:00,91.749,91.756,91.72,91.742,310399996.0
2005-12-05 11:41:00,91.755,91.755,91.723,91.728,367099999.0
2005-12-05 11:42:00,91.748,91.75,91.733,91.741,294900000.0
2005-12-05 11:43:00,91.743,91.75,91.726,91.731,218200001.0
2005-12-05 11:44:00,91.733,91.767,91.733,91.767,398099998.0
2005-12-05 11:45:00,91.751,91.781,91.75,91.781,221200000.0
2005-12-05 11:46:00,91.773,91.777,91.754,91.765,181800003.0
2005-12-05 11:47:00,91.761,91.79,91.761,91.788,284499998.0
2005-12-05 11:48:00,91.786,91.803,91.771,91.78,197400000.0
2005-12-05 11:49:00,91.771,91.803,91.771,91.792,306300003.0
2005-12-05 11:50:00,91.771,91.79,91.762,91.789,225200002.0
2005-12-05 11:51:00,91.777,91.8,91.777,91.795,188699996.0
2005-12-05 11:52:00,91.798,91.798,91.774,91.776,182200003.0
2005-12-05 11:53:00,91.793,91.804,91.774,91.783,301899998.0
2005-12-05 11:54:00,91.771,91.794,91.761,91.775,164899999.0
2005-12-05 11:55:00,91.776,91.791,91.761,91.77,177299999.0
2005-12-05 11:56:00,91.797,91.797,91.77,91.784,211199999.0
2005-12-05 11:57:00,91.776,91.794,91.768,91.786,258799996.0
2005-12-05 11:58:00,91.762,91.798,91.762,91.793,274299996.0
2005-12-05 11:59:00,91.779,91.801,91.775,91.795,357200000.0
2005-12-05 12:00:00,91.795,91.81,91.775,91.799,354399999.0
2005-12-05 12:01:00,91.803,91.805,91.777,91.786,293999998.0
2005-12-05 12:02:00,91.784,91.812,91.765,91.811,209799999.0
2005-12-05 12:03:00,91.789,91.809,91.779,91.809,260100002.0
2005-12-05 12:04:00,91.783,91.8,91.778,91.799,155500001.0
2005-12-05 12:05:00,91.798,91.807,91.775,91.786,236199998.0
2005-12-05 12:06:00,91.772,91.801,91.764,91.793,249599999.0
2005-12-05 12:07:00,91.781,91.788,91.766,91.769,360199997.0
2005-12-05 12:08:00,91.774,91.793,91.77,91.78,255899997.0
2005-12-05 12:09:00,91.768,91.797,91.768,91.784,207900000.0
2005-12-05 12:10:00,91.788,91.807,91.776,91.785,294500002.0
2005-12-05 12:11:00,91.771,91.796,91.771,91.794,171899998.0
2005-12-05 12:12:00,91.793,91.804,91.771,91.771,297499995.0
2005-12-05 12:13:00,91.796,91.796,91.75,91.75,287400002.0
2005-12-05 12:14:00,91.763,91.776,91.747,91.768,160500000.0
2005-12-05 12:15:00,91.777,91.791,91.762,91.771,201100001.0
2005-12-05 12:16:00,91.782,91.798,91.766,91.772,256199998.0
2005-12-05 12:17:00,91.772,91.809,91.772,91.79,250699996.0
2005-12-05 12:18:00,91.787,91.811,91.783,91.8,269599999.0
2005-12-05 12:19:00,91.797,91.817,91.797,91.799,199699997.0
2005-12-05 12:20:00,91.812,91.812,91.793,91.8,213899998.0
2005-12-05 12:21:00,91.801,91.809,91.773,91.787,280899997.0
2005-12-05 12:22:00,91.777,91.797,91.777,91.796,80399998.0
2005-12-05 12:23:00,91.794,91.804,91.783,91.786,170300005.0
2005-12-05 12:24:00,91.799,91.801,91.78,91.786,225399998.0
2005-12-05 12:25:00,91.773,91.801,91.763,91.778,165199999.0
2005-12-05 12:26:00,91.782,91.811,91.777,91.811,175400000.0
2005-12-05 12:27:00,91.788,91.806,91.782,91.797,196100000.0
2005-12-05 12:28:00,91.779,91.804,91.776,91.803,307500002.0
2005-12-05 12:29:00,91.799,91.817,91.792,91.812,354799996.0
2005-12-05 12:30:00,91.802,91.812,91.773,91.773,175299999.0
2005-12-05 12:31:00,91.787,91.803,91.766,91.78,283700001.0
2005-12-05 12:32:00,91.76,91.787,91.76,91.787,328799998.0
2005-12-05 12:33:00,91.768,91.791,91.768,91.772,223200000.0
2005-12-05 12:34:00,91.782,91.798,91.773,91.783,213699999.0
2005-12-05 12:35:00,91.787,91.794,91.771,91.771,181799997.0
2005-12-05 12:36:00,91.744,91.761,91.734,91.744,154699998.0
2005-12-05 12:37:00,91.751,91.754,91.737,91.743,56000000.0
2005-12-05 12:38:00,91.743,91.757,91.738,91.752,209300005.0
2005-12-05 12:39:00,91.752,91.763,91.737,91.751,117200001.0
2005-12-05 12:40:00,91.743,91.764,91.741,91.76,221199998.0
2005-12-05 12:41:00,91.743,91.76,91.743,91.755,72400000.0
2005-12-05 12:42:00,91.736,91.758,91.735,91.744,110500000.0
2005-12-05 12:43:00,91.752,91.757,91.734,91.747,221900000.0
2005-12-05 12:44:00,91.729,91.745,91.72,91.74,110800000.0
2005-12-05 12:45:00,91.74,91.752,91.722,91.73,250599997.0
2005-12-05 12:46:00,91.741,91.758,91.724,91.745,283800000.0
2005-12-05 12:47:00,91.747,91.772,91.732,91.752,257400001.0
2005-12-05 12:48:00,91.775,91.775,91.751,91.751,280299998.0
2005-12-05 12:49:00,91.763,91.774,91.757,91.771,105799998.0
2005-12-05 12:50:00,91.764,91.782,91.757,91.763,257400002.0
2005-12-05 12:51:00,91.766,91.771,91.749,91.754,143700001.0
2005-12-05 12:52:00,91.737,91.757,91.735,91.745,225000000.0
2005-12-05 12:53:00,91.722,91.745,91.678,91.713,139400000.0
2005-12-05 12:54:00,91.726,91.753,91.724,91.753,166899999.0
2005-12-05 12:55:00,91.743,91.76,91.724,91.739,98400000.0
2005-12-05 12:56:00,91.754,91.768,91.732,91.753,181800001.0
2005-12-05 12:57:00,91.746,91.761,91.746,91.761,41400000.0
2005-12-05 12:58:00,91.736,91.756,91.729,91.744,200499998.0
2005-12-05 12:59:00,91.748,91.761,91.721,91.721,299800003.0
2005-12-05 13:00:00,91.743,91.767,91.737,91.753,219699998.0
2005-12-05 13:01:00,91.734,91.761,91.734,91.759,131300001.0
2005-12-05 13:02:00,91.75,91.773,91.744,91.772,319400000.0
2005-12-05 13:03:00,91.77,91.77,91.73,91.745,225800000.0
2005-12-05 13:04:00,91.745,91.75,91.73,91.745,277599996.0
2005-12-05 13:05:00,91.745,91.75,91.725,91.739,331900005.0
2005-12-05 13:06:00,91.703,91.728,91.699,91.721,238999999.0
2005-12-05 13:07:00,91.722,91.733,91.697,91.697,326399995.0
2005-12-05 13:08:00,91.717,91.753,91.717,91.739,166999999.0
2005-12-05 13:09:00,91.733,91.783,91.733,91.776,232999995.0
2005-12-05 13:10:00,91.773,91.828,91.773,91.828,142400003.0
2005-12-05 13:11:00,91.824,91.844,91.811,91.824,117300000.0
2005-12-05 13:12:00,91.846,91.907,91.846,91.883,403599999.0
2005-12-05 13:13:00,91.877,91.893,91.858,91.858,205099996.0
2005-12-05 13:14:00,91.867,91.873,91.851,91.853,322199996.0
2005-12-05 13:15:00,91.855,91.871,91.835,91.856,267800003.0
2005-12-05 13:16:00,91.828,91.851,91.828,91.851,60100000.0
2005-12-05 13:17:00,91.849,91.86,91.805,91.838,247700000.0
2005-12-05 13:18:00,91.855,91.864,91.845,91.85,137299999.0
2005-12-05 13:19:00,91.849,91.874,91.849,91.866,172500000.0
2005-12-05 13:20:00,91.864,91.884,91.864,91.884,63199998.0
2005-12-05 13:21:00,91.895,91.912,91.884,91.887,275300000.0
2005-12-05 13:22:00,91.901,91.908,91.874,91.875,266999999.0
2005-12-05 13:23:00,91.873,91.892,91.862,91.878,209599999.0
2005-12-05 13:24:00,91.872,91.89,91.861,91.861,274200000.0
2005-12-05 13:25:00,91.875,91.88,91.859,91.861,264500001.0
2005-12-05 13:26:00,91.87,91.888,91.856,91.888,236600000.0
2005-12-05 13:27:00,91.882,91.887,91.858,91.858,175699999.0
2005-12-05 13:28:00,91.874,91.894,91.868,91.889,228600005.0
2005-12-05 13:29:00,91.895,91.896,91.867,91.883,158100000.0
2005-12-05 13:30:00,91.884,91.901,91.864,91.901,202800001.0
2005-12-05 13:31:00,91.89,91.912,91.89,91.904,252399999.0
2005-12-05 13:32:00,91.893,91.908,91.876,91.89,177000000.0
2005-12-05 13:33:00,91.875,91.892,91.87,91.885,149099999.0
2005-12-05 13:34:00,91.863,91.885,91.853,91.885,239500002.0
2005-12-05 13:35:00,91.885,91.895,91.857,91.895,279400000.0
2005-12-05 13:36:00,91.883,91.9,91.881,91.9,156699999.0
2005-12-05 13:37:00,91.9,91.9,91.872,91.872,74599999.0
2005-12-05 13:38:00,91.904,91.914,91.88,91.88,112500000.0
2005-12-05 13:39:00,91.915,91.92,91.896,91.905,244500004.0
2005-12-05 13:40:00,91.899,91.918,91.894,91.916,281899998.0
2005-12-05 13:41:00,91.916,91.923,91.898,91.906,242499997.0
2005-12-05 13:42:00,91.923,91.923,91.897,91.901,254200000.0
2005-12-05 13:43:00,91.918,91.918,91.891,91.891,183399999.0
2005-12-05 13:44:00,91.912,91.914,91.889,91.889,102100000.0
2005-12-05 13:45:00,91.887,91.918,91.885,91.902,302099996.0
2005-12-05 13:46:00,91.886,91.916,91.886,91.897,233599999.0
2005-12-05 13:47:00,91.901,91.937,91.883,91.924,189199998.0
2005-12-05 13:48:00,91.943,91.962,91.933,91.952,219800002.0
2005-12-05 13:49:00,91.955,91.981,91.955,91.959,144600003.0
2005-12-05 13:50:00,91.968,91.994,91.968,91.984,380499998.0
2005-12-05 13:51:00,91.961,91.981,91.958,91.963,227000000.0
2005-12-05 13:52:00,91.948,91.98,91.948,91.98,211800001.0
2005-12-05 13:53:00,91.985,92.006,91.971,91.987,249499997.0
2005-12-05 13:54:00,91.997,92.014,91.984,91.996,380599996.0
2005-12-05 13:55:00,91.99,92.017,91.99,91.994,196300000.0
2005-12-05 13:56:00,92.01,92.01,91.991,91.998,254200004.0
2005-12-05 13:57:00,91.995,92.013,91.983,92.008,289299998.0
2005-12-05 13:58:00,91.996,92.016,91.983,91.996,127900000.0
2005-12-05 13:59:00,91.993,92.004,91.985,92.004,120699997.0
2005-12-05 14:00:00,92.008,92.012,91.977,91.994,222100000.0
2005-12-05 14:01:00,92.012,92.027,91.999,92.014,237900001.0
2005-12-05 14:02:00,92.009,92.034,92.001,92.023,284599995.0
2005-12-05 14:03:00,91.993,92.014,91.988,92.007,381199994.0
2005-12-05 14:04:00,91.999,92.018,91.975,91.993,228699994.0
2005-12-05 14:05:00,91.997,92.005,91.98,91.98,114799999.0
2005-12-05 14:06:00,92.0,92.015,91.981,92.001,228300001.0
2005-12-05 14:07:00,91.995,92.012,91.985,92.003,148299998.0
2005-12-05 14:08:00,91.987,92.003,91.98,91.995,137500001.0
2005-12-05 14:09:00,91.978,91.993,91.974,91.993,169900000.0
2005-12-05 14:10:00,91.986,92.003,91.977,91.992,207499997.0
2005-12-05 14:11:00,91.979,92.004,91.978,92.004,175199997.0
2005-12-05 14:12:00,91.996,92.012,91.986,92.005,219599997.0
2005-12-05 14:13:00,91.997,92.018,91.989,92.0,248400002.0
2005-12-05 14:14:00,91.995,92.022,91.995,92.015,194499999.0
2005-12-05 14:15:00,92.012,92.02,91.994,92.02,157699996.0
2005-12-05 14:16:00,92.015,92.023,91.998,91.998,93200001.0
2005-12-05 14:17:00,92.003,92.014,91.991,92.007,70699999.0
2005-12-05 14:18:00,91.994,92.008,91.971,91.996,274900001.0
2005-12-05 14:19:00,91.984,92.0,91.972,91.985,234199996.0
2005-12-05 14:20:00,91.977,91.99,91.963,91.985,247500001.0
2005-12-05 14:21:00,91.988,91.988,91.961,91.972,276199996.0
2005-12-05 14:22:00,91.972,91.985,91.954,91.961,214399997.0
2005-12-05 14:23:00,91.956,91.98,91.947,91.97,286799998.0
2005-12-05 14:24:00,91.955,91.98,91.94,91.98,189800003.0
2005-12-05 14:25:00,91.965,91.983,91.961,91.98,85100000.0
2005-12-05 14:26:00,91.987,92.002,91.966,91.979,209199999.0
2005-12-05 14:27:00,91.995,92.011,91.98,92.001,124600001.0
2005-12-05 14:28:00,91.985,92.018,91.985,91.985,198099998.0
2005-12-05 14:29:00,92.003,92.021,91.997,92.013,416200001.0
2005-12-05 14:30:00,92.004,92.004,91.955,91.959,132500000.0
2005-12-05 14:31:00,91.987,92.0,91.924,92.0,235299998.0
2005-12-05 14:32:00,91.989,91.998,91.965,91.969,189099999.0
2005-12-05 14:33:00,91.967,91.989,91.967,91.986,187499998.0
2005-12-05 14:34:00,91.978,91.983,91.951,91.957,340800002.0
2005-12-05 14:35:00,91.985,91.985,91.946,91.951,193099998.0
2005-12-05 14:36:00,91.958,91.97,91.938,91.949,177900000.0
2005-12-05 14:37:00,91.971,91.982,91.958,91.966,99200001.0
2005-12-05 14:38:00,91.986,91.986,91.959,91.959,60500000.0
2005-12-05 14:39:00,91.977,91.977,91.946,91.947,240899999.0
2005-12-05 14:40:00,91.963,91.974,91.957,91.971,60900000.0
2005-12-05 14:41:00,91.95,91.97,91.942,91.964,148200002.0
2005-12-05 14:42:00,91.952,91.97,91.952,91.97,51699999.0
2005-12-05 14:43:00,91.959,91.979,91.946,91.979,232300002.0
2005-12-05 14:44:00,91.962,92.009,91.959,92.009,218900002.0
2005-12-05 14:45:00,91.986,92.013,91.98,92.0,200799996.0
2005-12-05 14:46:00,91.975,91.995,91.957,91.98,248600000.0
2005-12-05 14:47:00,91.993,92.003,91.962,91.983,245700001.0
2005-12-05 14:48:00,91.998,92.01,91.988,92.003,40799999.0
2005-12-05 14:49:00,91.994,92.02,91.975,91.993,158899998.0
2005-12-05 14:50:00,92.009,92.036,91.982,92.013,353300003.0
2005-12-05 14:51:00,92.051,92.064,92.038,92.055,288999997.0
2005-12-05 14:52:00,92.053,92.068,92.042,92.061,366000000.0
2005-12-05 14:53:00,92.038,92.059,92.038,92.055,287400002.0
2005-12-05 14:54:00,92.069,92.094,92.05,92.069,334599999.0
2005-12-05 14:55:00,92.107,92.15,92.102,92.129,158399999.0
2005-12-05 14:56:00,92.155,92.155,92.131,92.131,257200001.0
2005-12-05 14:57:00,92.152,92.152,92.119,92.12,291800009.0
2005-12-05 14:58:00,92.136,92.156,92.128,92.139,180899999.0
2005-12-05 14:59:00,92.116,92.141,92.092,92.11,277399996.0
2005-12-05 15:00:00,92.123,92.14,92.109,92.135,264900002.0
2005-12-05 15:01:00,92.142,92.144,92.116,92.12,365199997.0
2005-12-05 15:02:00,92.139,92.149,92.125,92.13,98900000.0
2005-12-05 15:03:00,92.153,92.172,92.138,92.149,164999999.0
2005-12-05 15:04:00,92.156,92.178,92.153,92.178,150700000.0
2005-12-05 15:05:00,92.154,92.172,92.142,92.155,205799999.0
2005-12-05 15:06:00,92.14,92.14,92.12,92.12,132599997.0
2005-12-05 15:07:00,92.11,92.127,92.101,92.101,229599997.0
2005-12-05 15:08:00,92.115,92.115,92.069,92.085,182100003.0
2005-12-05 15:09:00,92.079,92.093,92.071,92.075,170999999.0
2005-12-05 15:10:00,92.064,92.084,92.05,92.07,155499997.0
2005-12-05 15:11:00,92.061,92.072,92.046,92.055,325599996.0
2005-12-05 15:12:00,92.061,92.078,92.051,92.078,239699999.0
2005-12-05 15:13:00,92.059,92.075,92.054,92.073,349700000.0
2005-12-05 15:14:00,92.065,92.072,92.044,92.06,204699999.0
2005-12-05 15:15:00,92.04,92.071,92.033,92.071,273899996.0
2005-12-05 15:16:00,92.067,92.088,92.05,92.066,420400000.0
2005-12-05 15:17:00,92.074,92.103,92.074,92.099,382399997.0
2005-12-05 15:18:00,92.093,92.102,92.073,92.084,172300001.0
2005-12-05 15:19:00,92.093,92.117,92.077,92.099,273700001.0
2005-12-05 15:20:00,92.108,92.124,92.095,92.105,287600001.0
2005-12-05 15:21:00,92.103,92.105,92.075,92.091,152600000.0
2005-12-05 15:22:00,92.114,92.129,92.066,92.113,242499995.0
2005-12-05 15:23:00,92.133,92.141,92.12,92.12,386600001.0
2005-12-05 15:24:00,92.129,92.141,92.119,92.135,259000001.0
2005-12-05 15:25:00,92.116,92.132,92.097,92.112,133099998.0
2005-12-05 15:26:00,92.092,92.113,92.084,92.113,229400004.0
2005-12-05 15:27:00,92.117,92.135,92.098,92.121,381700001.0
2005-12-05 15:28:00,92.126,92.14,92.117,92.14,168199999.0
2005-12-05 15:29:00,92.116,92.139,92.116,92.124,202299998.0
2005-12-05 15:30:00,92.143,92.143,92.122,92.122,180300000.0
2005-12-05 15:31:00,92.116,92.139,92.114,92.124,159000000.0
2005-12-05 15:32:00,92.123,92.14,92.119,92.134,192400001.0
2005-12-05 15:33:00,92.131,92.144,92.115,92.13,170800000.0
2005-12-05 15:34:00,92.12,92.137,92.111,92.128,264300000.0
2005-12-05 15:35:00,92.13,92.148,92.12,92.12,119499999.0
2005-12-05 15:36:00,92.145,92.153,92.13,92.137,313799997.0
2005-12-05 15:37:00,92.13,92.152,92.126,92.139,197200004.0
2005-12-05 15:38:00,92.126,92.148,92.118,92.127,170899998.0
2005-12-05 15:39:00,92.15,92.15,92.125,92.125,176899997.0
2005-12-05 15:40:00,92.125,92.14,92.116,92.135,277799999.0
2005-12-05 15:41:00,92.116,92.142,92.11,92.142,147599999.0
2005-12-05 15:42:00,92.147,92.15,92.12,92.12,194600003.0
2005-12-05 15:43:00,92.143,92.144,92.123,92.125,298700000.0
2005-12-05 15:44:00,92.118,92.126,92.086,92.111,143999998.0
2005-12-05 15:45:00,92.127,92.133,92.098,92.098,228599999.0
2005-12-05 15:46:00,92.112,92.124,92.102,92.102,151500001.0
2005-12-05 15:47:00,92.096,92.134,92.096,92.125,148100002.0
2005-12-05 15:48:00,92.112,92.14,92.112,92.128,209700000.0
2005-12-05 15:49:00,92.123,92.129,92.106,92.11,282100000.0
2005-12-05 15:50:00,92.121,92.127,92.095,92.108,240799998.0
2005-12-05 15:51:00,92.133,92.136,92.116,92.116,412700003.0
2005-12-05 15:52:00,92.135,92.135,92.105,92.105,318799999.0
2005-12-05 15:53:00,92.114,92.132,92.098,92.117,170200003.0
2005-12-05 15:54:00,92.121,92.128,92.072,92.072,191399997.0
2005-12-05 15:55:00,92.118,92.118,92.095,92.101,177900000.0
2005-12-05 15:56:00,92.095,92.116,92.07,92.112,213799997.0
2005-12-05 15:57:00,92.106,92.127,92.096,92.114,280200002.0
2005-12-05 15:58:00,92.106,92.121,92.104,92.119,49800000.0
2005-12-05 15:59:00,92.096,92.12,92.081,92.101,372499995.0
2005-12-05 16:00:00,92.083,92.115,92.083,92.091,205800001.0
2005-12-05 16:01:00,92.097,92.104,92.073,92.073,103400000.0
2005-12-05 16:02:00,92.081,92.081,92.052,92.06,249399998.0
2005-12-05 16:03:00,92.056,92.071,92.054,92.069,21100000.0
2005-12-05 16:04:00,92.043,92.056,92.027,92.032,294000002.0
2005-12-05 16:05:00,92.037,92.058,92.034,92.058,271900000.0
2005-12-05 16:06:00,92.058,92.058,92.031,92.041,239400001.0
2005-12-05 16:07:00,92.052,92.072,92.042,92.05,74800000.0
2005-12-05 16:08:00,92.075,92.09,92.066,92.073,105800000.0
2005-12-05 16:09:00,92.082,92.109,92.082,92.104,170399998.0
2005-12-05 16:10:00,92.099,92.103,92.066,92.078,363199994.0
2005-12-05 16:11:00,92.076,92.091,92.058,92.062,255500002.0
2005-12-05 16:12:00,92.068,92.079,92.051,92.063,349599997.0
2005-12-05 16:13:00,92.038,92.074,92.004,92.057,166000001.0
2005-12-05 16:14:00,92.057,92.085,92.041,92.085,169100001.0
2005-12-05 16:15:00,92.083,92.084,92.058,92.058,223999997.0
2005-12-05 16:16:00,92.07,92.074,92.034,92.034,284800003.0
2005-12-05 16:17:00,92.056,92.076,92.032,92.032,225499998.0
2005-12-05 16:18:00,92.065,92.078,92.057,92.074,150899998.0
2005-12-05 16:19:00,92.077,92.09,92.066,92.083,208400001.0
2005-12-05 16:20:00,92.083,92.088,92.059,92.075,293699995.0
2005-12-05 16:21:00,92.078,92.095,92.077,92.092,252299998.0
2005-12-05 16:22:00,92.084,92.097,92.077,92.085,218499999.0
2005-12-05 16:23:00,92.063,92.08,92.056,92.075,333799999.0
2005-12-05 16:24:00,92.083,92.093,92.068,92.074,189899999.0
2005-12-05 16:25:00,92.073,92.088,92.056,92.082,240400001.0
2005-12-05 16:26:00,92.062,92.099,92.062,92.099,212300001.0
2005-12-05 16:27:00,92.086,92.086,92.069,92.079,146899998.0
2005-12-05 16:28:00,92.073,92.092,92.069,92.092,121200000.0
2005-12-05 16:29:00,92.09,92.103,92.069,92.076,276000000.0
2005-12-05 16:30:00,92.082,92.101,92.069,92.088,214700002.0
2005-12-05 16:31:00,92.071,92.089,92.058,92.089,287400000.0
2005-12-05 16:32:00,92.063,92.081,92.057,92.074,28000001.0
2005-12-05 16:33:00,92.068,92.099,92.068,92.099,140899999.0
2005-12-05 16:34:00,92.101,92.107,92.075,92.075,100499999.0
2005-12-05 16:35:00,92.095,92.1,92.08,92.08,247200002.0
2005-12-05 16:36:00,92.094,92.117,92.088,92.105,261200004.0
2005-12-05 16:37:00,92.107,92.115,92.091,92.098,307900000.0
2005-12-05 16:38:00,92.094,92.116,92.085,92.113,155899998.0
2005-12-05 16:39:00,92.114,92.133,92.099,92.118,115500000.0
2005-12-05 16:40:00,92.137,92.137,92.111,92.111,259099994.0
2005-12-05 16:41:00,92.132,92.137,92.103,92.103,231800000.0
2005-12-05 16:42:00,92.103,92.137,92.101,92.137,237000001.0
2005-12-05 16:43:00,92.105,92.14,92.105,92.118,278299993.0
2005-12-05 16:44:00,92.108,92.122,92.094,92.109,115099998.0
2005-12-05 16:45:00,92.081,92.1,92.069,92.09,485699994.0
2005-12-05 16:46:00,92.103,92.103,92.072,92.075,172400001.0
2005-12-05 16:47:00,92.087,92.094,92.067,92.085,131799998.0
2005-12-05 16:48:00,92.083,92.083,92.047,92.049,202000000.0
2005-12-05 16:49:00,92.035,92.07,92.035,92.069,224099996.0
2005-12-05 16:50:00,92.074,92.092,92.068,92.076,87299999.0
2005-12-05 16:51:00,92.082,92.092,92.063,92.075,172399995.0
2005-12-05 16:52:00,92.053,92.088,92.053,92.078,307199999.0
2005-12-05 16:53:00,92.083,92.104,92.075,92.08,236600000.0
2005-12-05 16:54:00,92.092,92.102,92.07,92.082,197600000.0
2005-12-05 16:55:00,92.081,92.097,92.075,92.096,228799999.0
2005-12-05 16:56:00,92.101,92.124,92.101,92.104,222600001.0
2005-12-05 16:57:00,92.116,92.148,92.116,92.13,166000000.0
2005-12-05 16:58:00,92.15,92.165,92.137,92.151,150899995.0
2005-12-05 16:59:00,92.149,92.164,92.132,92.139,367599998.0
2005-12-05 17:00:00,92.148,92.173,92.133,92.14,276899998.0
2005-12-05 17:01:00,92.163,92.164,92.134,92.134,194999998.0
2005-12-05 17:02:00,92.132,92.134,92.111,92.119,234699997.0
2005-12-05 17:03:00,92.125,92.164,92.125,92.162,243599997.0
2005-12-05 17:04:00,92.178,92.186,92.161,92.161,180500001.0
2005-12-05 17:05:00,92.191,92.195,92.166,92.166,233400000.0
2005-12-05 17:06:00,92.163,92.183,92.157,92.168,170600001.0
2005-12-05 17:07:00,92.159,92.17,92.15,92.165,131700001.0
2005-12-05 17:08:00,92.144,92.17,92.139,92.169,200300000.0
2005-12-05 17:09:00,92.175,92.182,92.15,92.172,176399997.0
2005-12-05 17:10:00,92.168,92.168,92.144,92.153,214199998.0
2005-12-05 17:11:00,92.158,92.158,92.129,92.136,190900000.0
2005-12-05 17:12:00,92.159,92.161,92.144,92.146,65800001.0
2005-12-05 17:13:00,92.164,92.187,92.15,92.187,276299999.0
2005-12-05 17:14:00,92.182,92.193,92.156,92.183,324600004.0
2005-12-05 17:15:00,92.184,92.187,92.155,92.155,212600000.0
2005-12-05 17:16:00,92.152,92.183,92.151,92.183,100600000.0
2005-12-05 17:17:00,92.158,92.181,92.151,92.181,221600002.0
2005-12-05 17:18:00,92.163,92.187,92.163,92.187,197699996.0
2005-12-05 17:19:00,92.169,92.188,92.16,92.162,301400002.0
2005-12-05 17:20:00,92.165,92.188,92.165,92.168,222100003.0
2005-12-05 17:21:00,92.169,92.189,92.166,92.186,149699998.0
2005-12-05 17:22:00,92.182,92.199,92.152,92.172,268700001.0
2005-12-05 17:23:00,92.161,92.181,92.153,92.18,118100001.0
2005-12-05 17:24:00,92.164,92.181,92.164,92.181,35600000.0
2005-12-05 17:25:00,92.162,92.179,92.159,92.174,214899997.0
2005-12-05 17:26:00,92.174,92.188,92.165,92.177,199500000.0
2005-12-05 17:27:00,92.177,92.186,92.16,92.16,265499998.0
2005-12-05 17:28:00,92.185,92.193,92.171,92.176,115100001.0
2005-12-05 17:29:00,92.183,92.184,92.143,92.143,175299999.0
2005-12-05 17:30:00,92.11,92.132,92.08,92.092,297899999.0
2005-12-05 17:31:00,92.088,92.095,92.07,92.07,308099993.0
2005-12-05 17:32:00,92.081,92.081,92.044,92.063,294200002.0
2005-12-05 17:33:00,92.081,92.088,92.063,92.082,242799999.0
2005-12-05 17:34:00,92.077,92.088,92.059,92.069,160400001.0
2005-12-05 17:35:00,92.055,92.067,92.045,92.063,228000001.0
2005-12-05 17:36:00,92.055,92.069,92.042,92.058,303699998.0
2005-12-05 17:37:00,92.06,92.066,92.037,92.048,314299997.0
2005-12-05 17:38:00,92.064,92.082,92.064,92.082,126600001.0
2005-12-05 17:39:00,92.07,92.09,92.07,92.09,133100001.0
2005-12-05 17:40:00,92.084,92.088,92.056,92.074,248200005.0
2005-12-05 17:41:00,92.07,92.094,92.063,92.08,237199996.0
2005-12-05 17:42:00,92.071,92.089,92.063,92.077,178200002.0
2005-12-05 17:43:00,92.073,92.083,92.054,92.068,243499998.0
2005-12-05 17:44:00,92.082,92.088,92.061,92.075,254100000.0
2005-12-05 17:45:00,92.088,92.092,92.066,92.075,213299998.0
2005-12-05 17:46:00,92.096,92.098,92.052,92.067,158199999.0
2005-12-05 17:47:00,92.066,92.073,92.049,92.054,403599995.0
2005-12-05 17:48:00,92.055,92.064,92.035,92.037,226799996.0
2005-12-05 17:49:00,92.016,92.043,92.016,92.038,238399998.0
2005-12-05 17:50:00,92.049,92.051,92.027,92.039,178599997.0
2005-12-05 17:51:00,92.045,92.047,92.022,92.027,232500004.0
2005-12-05 17:52:00,92.051,92.069,92.04,92.055,219999999.0
2005-12-05 17:53:00,92.063,92.08,92.045,92.068,271599999.0
2005-12-05 17:54:00,92.065,92.066,92.034,92.052,126799998.0
2005-12-05 17:55:00,92.058,92.072,92.048,92.072,124300000.0
2005-12-05 17:56:00,92.063,92.08,92.053,92.059,117999998.0
2005-12-05 17:57:00,92.087,92.112,92.084,92.102,284099997.0
2005-12-05 17:58:00,92.09,92.149,92.09,92.149,207899999.0
2005-12-05 17:59:00,92.146,92.179,92.146,92.17,329099996.0
2005-12-05 18:00:00,92.167,92.168,92.144,92.163,226899997.0
2005-12-05 18:01:00,92.137,92.174,92.129,92.162,2069100004.0
2005-12-05 18:02:00,92.32,92.33,92.3,92.31,1589700003.0
2005-12-05 18:03:00,92.3,92.33,92.3,92.31,1589700003.0
2005-12-05 18:04:00,92.32,92.33,92.31,92.31,1589700003.0
2005-12-05 18:05:00,92.32,92.32,92.29,92.3,1589700003.0
2005-12-05 18:06:00,92.29,92.3,92.29,92.29,1589700003.0
2005-12-05 18:07:00,92.3,92.3,92.28,92.3,1589700003.0
2005-12-05 18:08:00,92.31,92.32,92.3,92.31,1589700003.0
2005-12-05 18:09:00,92.32,92.33,92.31,92.33,1589700003.0
2005-12-05 18:10:00,92.164,92.181,92.134,92.149,1589700003.0
2005-12-05 18:11:00,92.168,92.194,92.147,92.171,982999995.0
2005-12-05 18:12:00,92.199,92.228,92.195,92.211,1149099995.0
2005-12-05 18:13:00,92.211,92.227,92.175,92.196,1770399988.0
2005-12-05 18:14:00,92.35,92.35,92.33,92.35,1119499996.0
2005-12-05 18:15:00,92.34,92.38,92.34,92.38,1119499996.0
2005-12-05 18:16:00,92.39,92.42,92.38,92.41,1119499996.0
2005-12-05 18:17:00,92.213,92.223,92.185,92.185,1119499996.0
2005-12-05 18:18:00,92.205,92.226,92.191,92.195,1197200005.0
2005-12-05 18:19:00,92.43,92.43,92.41,92.43,1953599991.0
2005-12-05 18:20:00,92.213,92.226,92.181,92.19,1953599991.0
2005-12-05 18:21:00,92.198,92.219,92.191,92.203,1685100003.0
2005-12-05 18:22:00,92.199,92.209,92.176,92.187,1532499997.0
2005-12-05 18:23:00,92.43,92.45,92.42,92.44,1920400004.0
2005-12-05 18:24:00,92.43,92.43,92.43,92.43,1920400004.0
2005-12-05 18:25:00,92.189,92.206,92.17,92.184,1920400004.0
2005-12-05 18:26:00,92.44,92.45,92.43,92.44,1340699991.0
2005-12-05 18:27:00,92.2,92.226,92.195,92.226,1340699991.0
2005-12-05 18:28:00,92.209,92.226,92.192,92.199,1620399996.0
2005-12-05 18:29:00,92.202,92.228,92.186,92.228,1258099994.0
2005-12-05 18:30:00,92.211,92.226,92.184,92.203,785199999.0
2005-12-05 18:31:00,92.195,92.21,92.171,92.199,1360000005.0
2005-12-05 18:32:00,92.208,92.221,92.192,92.195,1846800002.0
2005-12-05 18:33:00,92.45,92.48,92.44,92.47,1791399990.0
2005-12-05 18:34:00,92.21,92.241,92.197,92.221,1791399990.0
2005-12-05 18:35:00,92.236,92.246,92.204,92.204,1830300000.0
2005-12-05 18:36:00,92.213,92.236,92.206,92.217,846900003.0
2005-12-05 18:37:00,92.218,92.233,92.194,92.213,1169599994.0
2005-12-05 18:38:00,92.215,92.231,92.187,92.201,956699986.0
2005-12-05 18:39:00,92.184,92.211,92.177,92.2,1002099995.0
2005-12-05 18:40:00,92.19,92.229,92.19,92.222,1670599992.0
2005-12-05 18:41:00,92.214,92.238,92.212,92.227,858899987.0
2005-12-05 18:42:00,92.218,92.244,92.213,92.241,1049899994.0
2005-12-05 18:43:00,92.246,92.26,92.22,92.24,463399999.0
2005-12-05 18:44:00,92.251,92.273,92.245,92.266,968199995.0
2005-12-05 18:45:00,92.281,92.296,92.261,92.261,637400000.0
2005-12-05 18:46:00,92.272,92.272,92.24,92.249,723599997.0
2005-12-05 18:47:00,92.26,92.279,92.243,92.261,252299998.0
2005-12-05 18:48:00,92.25,92.281,92.24,92.245,586900002.0
2005-12-05 18:49:00,92.24,92.27,92.24,92.27,755599996.0
2005-12-05 18:50:00,92.269,92.28,92.25,92.261,682899996.0
2005-12-05 18:51:00,92.283,92.298,92.266,92.271,1217600001.0
2005-12-05 18:52:00,92.28,92.305,92.265,92.302,1214799999.0
2005-12-05 18:53:00,92.294,92.309,92.268,92.304,1531999989.0
2005-12-05 18:54:00,92.276,92.295,92.259,92.276,1506900001.0
2005-12-05 18:55:00,92.279,92.286,92.25,92.264,1684599996.0
2005-12-05 18:56:00,92.273,92.312,92.265,92.312,309999997.0
2005-12-05 18:57:00,92.315,92.33,92.298,92.298,507899999.0
2005-12-05 18:58:00,92.288,92.321,92.288,92.316,1100099996.0
2005-12-05 18:59:00,92.298,92.338,92.298,92.325,1173700000.0
2005-12-05 19:00:00,92.322,92.322,92.295,92.295,299999998.0
2005-12-05 19:01:00,92.312,92.314,92.287,92.287,625200002.0
2005-12-05 19:02:00,92.317,92.323,92.285,92.285,324299998.0
2005-12-05 19:03:00,92.286,92.311,92.285,92.298,740599995.0
2005-12-05 19:04:00,92.285,92.316,92.284,92.298,435799996.0
2005-12-05 19:05:00,92.296,92.301,92.272,92.272,521999998.0
2005-12-05 19:06:00,92.283,92.286,92.254,92.254,1051699996.0
2005-12-05 19:07:00,92.275,92.291,92.261,92.261,1360999998.0
2005-12-05 19:08:00,92.282,92.304,92.265,92.27,1749799989.0
2005-12-05 19:09:00,92.285,92.326,92.285,92.326,609899999.0
2005-12-05 19:10:00,92.337,92.355,92.337,92.349,301400004.0
2005-12-05 19:11:00,92.347,92.355,92.325,92.325,590600001.0
2005-12-05 19:12:00,92.335,92.36,92.32,92.351,267199995.0
2005-12-05 19:13:00,92.358,92.358,92.316,92.316,344700000.0
2005-12-05 19:14:00,92.318,92.339,92.311,92.339,431299998.0
2005-12-05 19:15:00,92.34,92.365,92.322,92.352,1050599993.0
2005-12-05 19:16:00,92.359,92.403,92.359,92.398,527499995.0
2005-12-05 19:17:00,92.395,92.427,92.383,92.405,603599998.0
2005-12-05 19:18:00,92.406,92.419,92.382,92.382,711799997.0
2005-12-05 19:19:00,92.395,92.415,92.371,92.392,983700004.0
2005-12-05 19:20:00,92.413,92.439,92.399,92.427,651700003.0
2005-12-05 19:21:00,92.426,92.437,92.401,92.417,782199996.0
2005-12-05 19:22:00,92.409,92.43,92.4,92.43,191500000.0
2005-12-05 19:23:00,92.429,92.438,92.407,92.407,1398499994.0
2005-12-05 19:24:00,92.425,92.438,92.41,92.423,779800002.0
2005-12-05 19:25:00,92.422,92.432,92.4,92.403,1186900012.0
2005-12-05 19:26:00,92.401,92.437,92.401,92.42,1914099997.0
2005-12-05 19:27:00,92.413,92.431,92.401,92.413,1224499988.0
2005-12-05 19:28:00,92.416,92.426,92.393,92.408,1026699997.0
2005-12-05 19:29:00,92.411,92.428,92.403,92.424,303700001.0
2005-12-05 19:30:00,92.43,92.435,92.409,92.426,1125400000.0
2005-12-05 19:31:00,92.425,92.435,92.411,92.42,609700003.0
2005-12-05 19:32:00,92.425,92.459,92.425,92.437,844000001.0
2005-12-05 19:33:00,92.426,92.464,92.426,92.464,777700005.0
2005-12-05 19:34:00,92.45,92.465,92.425,92.46,1239399998.0
2005-12-05 19:35:00,92.451,92.472,92.433,92.465,910599996.0
2005-12-05 19:36:00,92.455,92.475,92.452,92.473,552299992.0
2005-12-05 19:37:00,92.464,92.477,92.444,92.456,184099997.0
2005-12-05 19:38:00,92.442,92.469,92.439,92.463,727399998.0
2005-12-05 19:39:00,92.446,92.47,92.436,92.462,778199994.0
2005-12-05 19:40:00,92.462,92.47,92.433,92.433,823200003.0
2005-12-05 19:41:00,92.429,92.473,92.426,92.46,1122700002.0
2005-12-05 19:42:00,92.46,92.5,92.46,92.484,1058899985.0
2005-12-05 19:43:00,92.493,92.496,92.465,92.474,511200000.0
2005-12-05 19:44:00,92.468,92.505,92.468,92.482,791900003.0
2005-12-05 19:45:00,92.493,92.507,92.474,92.492,278199994.0
2005-12-05 19:46:00,92.488,92.51,92.481,92.508,572099998.0
2005-12-05 19:47:00,92.515,92.526,92.489,92.513,289300004.0
2005-12-05 19:48:00,92.509,92.528,92.502,92.512,1214099998.0
2005-12-05 19:49:00,92.498,92.529,92.484,92.523,612899997.0
2005-12-05 19:50:00,92.518,92.547,92.518,92.547,566499998.0
2005-12-05 19:51:00,92.523,92.56,92.514,92.528,501899995.0
2005-12-05 19:52:00,92.525,92.544,92.509,92.514,451700000.0
2005-12-05 19:53:00,92.518,92.533,92.51,92.525,675499997.0
2005-12-05 19:54:00,92.513,92.531,92.504,92.525,816800000.0
2005-12-05 19:55:00,92.523,92.528,92.504,92.51,212999994.0
2005-12-05 19:56:00,92.525,92.537,92.514,92.514,459000001.0
2005-12-05 19:57:00,92.523,92.524,92.488,92.509,741200001.0
2005-12-05 19:58:00,92.512,92.515,92.484,92.498,1049799989.0
2005-12-05 19:59:00,92.506,92.506,92.475,92.484,538699997.0
2005-12-05 20:00:00,92.492,92.518,92.491,92.514,504599999.0
2005-12-05 20:01:00,92.503,92.517,92.482,92.497,559600008.0
2005-12-05 20:02:00,92.48,92.505,92.478,92.495,430700004.0
2005-12-05 20:03:00,92.487,92.5,92.467,92.492,518000002.0
2005-12-05 20:04:00,92.492,92.494,92.466,92.479,541200003.0
2005-12-05 20:05:00,92.491,92.5,92.477,92.487,397899996.0
2005-12-05 20:06:00,92.474,92.496,92.457,92.478,649900007.0
2005-12-05 20:07:00,92.482,92.497,92.473,92.493,371300003.0
2005-12-05 20:08:00,92.504,92.534,92.492,92.519,737100000.0
2005-12-05 20:09:00,92.521,92.547,92.515,92.543,306399999.0
2005-12-05 20:10:00,92.553,92.559,92.535,92.535,576999997.0
2005-12-05 20:11:00,92.543,92.558,92.511,92.534,1430299996.0
2005-12-05 20:12:00,92.548,92.565,92.525,92.541,1379199990.0
2005-12-05 20:13:00,92.542,92.566,92.514,92.546,1015399992.0
2005-12-05 20:14:00,92.523,92.544,92.505,92.535,350299993.0
2005-12-05 20:15:00,92.518,92.54,92.515,92.528,952799990.0
2005-12-05 20:16:00,92.522,92.541,92.497,92.513,1330700006.0
2005-12-05 20:17:00,92.497,92.524,92.497,92.515,299700001.0
2005-12-05 20:18:00,92.522,92.528,92.507,92.509,301400001.0
2005-12-05 20:19:00,92.514,92.546,92.507,92.546,1670899983.0
2005-12-05 20:20:00,92.547,92.549,92.52,92.523,1293599997.0
2005-12-05 20:21:00,92.531,92.55,92.529,92.545,520599991.0
2005-12-05 20:22:00,92.54,92.568,92.525,92.543,941699988.0
2005-12-05 20:23:00,92.568,92.57,92.544,92.547,903000000.0
2005-12-05 20:24:00,92.562,92.575,92.541,92.56,443699998.0
2005-12-05 20:25:00,92.58,92.59,92.554,92.554,798399995.0
2005-12-05 20:26:00,92.558,92.578,92.552,92.573,483499996.0
2005-12-05 20:27:00,92.561,92.575,92.535,92.568,1211099998.0
2005-12-05 20:28:00,92.43,92.44,92.43,92.43,1899400003.0
2005-12-05 20:29:00,92.42,92.42,92.42,92.42,1899400003.0
2005-12-05 20:30:00,92.43,92.43,92.41,92.42,1899400003.0
2005-12-05 20:31:00,92.577,92.581,92.553,92.56,1899400003.0
2005-12-05 20:32:00,92.42,92.43,92.42,92.43,723500001.0
2005-12-05 20:33:00,92.563,92.577,92.534,92.57,723500001.0
2005-12-05 20:34:00,92.552,92.575,92.54,92.561,287599999.0
2005-12-05 20:35:00,92.562,92.562,92.538,92.538,648599995.0
2005-12-05 20:36:00,92.541,92.56,92.52,92.548,545799995.0
2005-12-05 20:37:00,92.524,92.541,92.504,92.538,410199995.0
2005-12-05 20:38:00,92.523,92.544,92.513,92.532,1527200000.0
2005-12-05 20:39:00,92.531,92.537,92.511,92.517,1373700008.0
2005-12-05 20:40:00,92.516,92.537,92.506,92.53,1454899985.0
2005-12-05 20:41:00,92.51,92.527,92.497,92.522,1000999997.0
2005-12-05 20:42:00,92.504,92.519,92.481,92.507,971599996.0
2005-12-05 20:43:00,92.515,92.523,92.487,92.487,638100002.0
2005-12-05 20:44:00,92.504,92.515,92.481,92.505,950999995.0
2005-12-05 20:45:00,92.502,92.51,92.48,92.48,895299997.0
2005-12-05 20:46:00,92.505,92.51,92.481,92.481,685999993.0
2005-12-05 20:47:00,92.482,92.518,92.482,92.505,1401599990.0
2005-12-05 20:48:00,92.488,92.509,92.479,92.505,895100004.0
2005-12-05 20:49:00,92.496,92.508,92.48,92.495,756599998.0
2005-12-05 20:50:00,92.494,92.502,92.471,92.471,941800000.0
2005-12-05 20:51:00,92.497,92.508,92.485,92.488,581999998.0
2005-12-05 20:52:00,92.505,92.515,92.489,92.503,577799997.0
2005-12-05 20:53:00,92.502,92.508,92.478,92.495,1417099981.0
2005-12-05 20:54:00,92.491,92.511,92.48,92.503,434199997.0
2005-12-05 20:55:00,92.477,92.497,92.448,92.47,1098400000.0
2005-12-05 20:56:00,92.447,92.47,92.438,92.438,1204699994.0
2005-12-05 20:57:00,92.435,92.454,92.421,92.434,1223299997.0
2005-12-05 20:58:00,92.41,92.41,92.41,92.41,1987999990.0
2005-12-05 20:59:00,92.447,92.477,92.429,92.452,1987999990.0
2005-12-05 21:00:00,92.44,92.44,92.41,92.42,393400002.0
2005-12-05 21:01:00,92.41,92.42,92.41,92.42,393400002.0
2005-12-05 21:02:00,92.452,92.466,92.428,92.451,393400002.0
2005-12-05 21:03:00,92.465,92.487,92.453,92.467,616599993.0
2005-12-05 21:04:00,92.467,92.48,92.453,92.457,414199996.0
2005-12-05 21:05:00,92.44,92.471,92.44,92.454,432700000.0
2005-12-05 21:06:00,92.437,92.472,92.437,92.472,801499996.0
2005-12-05 21:07:00,92.453,92.488,92.453,92.488,541500002.0
2005-12-05 21:08:00,92.474,92.5,92.473,92.495,495099997.0
2005-12-05 21:09:00,92.48,92.506,92.48,92.496,378600000.0
2005-12-05 21:10:00,92.498,92.503,92.469,92.469,344300000.0
2005-12-05 21:11:00,92.475,92.483,92.46,92.466,286800001.0
2005-12-05 21:12:00,92.462,92.492,92.462,92.485,576599994.0
2005-12-05 21:13:00,92.478,92.497,92.459,92.465,1060300000.0
2005-12-05 21:14:00,92.486,92.514,92.486,92.508,825099987.0
2005-12-05 21:15:00,92.497,92.51,92.482,92.503,1146000005.0
2005-12-05 21:16:00,92.503,92.511,92.482,92.486,679299993.0
2005-12-05 21:17:00,92.496,92.496,92.457,92.462,1234299997.0
2005-12-05 21:18:00,92.462,92.48,92.456,92.475,751200004.0
2005-12-05 21:19:00,92.472,92.489,92.457,92.473,1026600001.0
2005-12-05 21:20:00,92.465,92.473,92.444,92.463,1616400000.0
2005-12-05 21:21:00,92.453,92.466,92.436,92.461,1874500002.0
2005-12-05 21:22:00,92.466,92.478,92.445,92.453,1409299996.0
2005-12-05 21:23:00,92.452,92.466,92.43,92.451,787400000.0
2005-12-05 21:24:00,92.441,92.458,92.429,92.443,1042700008.0
2005-12-05 21:25:00,92.419,92.437,92.412,92.426,1147699995.0
2005-12-05 21:26:00,92.425,92.44,92.41,92.41,483200000.0
2005-12-05 21:27:00,92.425,92.432,92.407,92.41,530799998.0
2005-12-05 21:28:00,92.428,92.428,92.407,92.416,291700005.0
2005-12-05 21:29:00,92.423,92.433,92.388,92.408,582499997.0
2005-12-05 21:30:00,92.41,92.414,92.39,92.406,467600001.0
2005-12-05 21:31:00,92.386,92.416,92.382,92.416,338499998.0
2005-12-05 21:32:00,92.423,92.423,92.394,92.404,1716500003.0
2005-12-05 21:33:00,92.398,92.414,92.394,92.407,148299999.0
2005-12-05 21:34:00,92.392,92.405,92.368,92.388,444700003.0
2005-12-05 21:35:00,92.389,92.407,92.377,92.397,503500006.0
2005-12-05 21:36:00,92.378,92.408,92.378,92.406,212099999.0
2005-12-05 21:37:00,92.4,92.417,92.381,92.403,341099995.0
2005-12-05 21:38:00,92.412,92.412,92.386,92.39,311299998.0
2005-12-05 21:39:00,92.395,92.418,92.395,92.416,236999996.0
2005-12-05 21:40:00,92.401,92.42,92.39,92.413,387099999.0
2005-12-05 21:41:00,92.412,92.412,92.382,92.382,375299995.0
2005-12-05 21:42:00,92.41,92.41,92.379,92.38,687099994.0
2005-12-05 21:43:00,92.407,92.407,92.371,92.373,490100001.0
2005-12-05 21:44:00,92.369,92.39,92.356,92.383,1521999993.0
2005-12-05 21:45:00,92.356,92.375,92.343,92.36,944800002.0
2005-12-05 21:46:00,92.355,92.389,92.355,92.373,502600003.0
2005-12-05 21:47:00,92.377,92.392,92.366,92.374,718099997.0
2005-12-05 21:48:00,92.399,92.404,92.372,92.372,335500000.0
2005-12-05 21:49:00,92.394,92.408,92.372,92.38,553199997.0
2005-12-05 21:50:00,92.379,92.405,92.379,92.405,166199997.0
2005-12-05 21:51:00,92.404,92.421,92.395,92.412,310500002.0
2005-12-05 21:52:00,92.384,92.41,92.368,92.392,513000003.0
2005-12-05 21:53:00,92.386,92.398,92.376,92.393,176200002.0
2005-12-05 21:54:00,92.384,92.396,92.366,92.378,147600002.0
2005-12-05 21:55:00,92.378,92.406,92.365,92.391,239000001.0
2005-12-05 21:56:00,92.412,92.412,92.39,92.396,675299994.0
2005-12-05 21:57:00,92.394,92.407,92.386,92.402,136600001.0
2005-12-05 21:58:00,92.394,92.411,92.394,92.409,220200002.0
2005-12-05 21:59:00,92.408,92.424,92.392,92.406,590100000.0
2005-12-05 22:00:00,92.393,92.417,92.375,92.403,627299996.0
2005-12-05 22:01:00,92.387,92.412,92.38,92.41,638199999.0
2005-12-05 22:02:00,92.403,92.411,92.383,92.384,1382500006.0
2005-12-05 22:03:00,92.391,92.41,92.376,92.388,309999995.0
2005-12-05 22:04:00,92.391,92.402,92.362,92.385,662900003.0
2005-12-05 22:05:00,92.388,92.409,92.366,92.391,417599999.0
2005-12-05 22:06:00,92.394,92.413,92.382,92.402,136899997.0
2005-12-05 22:07:00,92.39,92.411,92.39,92.407,98500000.0
2005-12-05 22:08:00,92.4,92.413,92.383,92.403,314899994.0
2005-12-05 22:09:00,92.393,92.414,92.39,92.409,361700000.0
2005-12-05 22:10:00,92.413,92.413,92.371,92.371,166099998.0
2005-12-05 22:11:00,92.393,92.423,92.393,92.413,318200002.0
2005-12-05 22:12:00,92.415,92.42,92.385,92.399,363499996.0
2005-12-05 22:13:00,92.397,92.415,92.384,92.415,484999993.0
2005-12-05 22:14:00,92.4,92.415,92.397,92.415,197299999.0
2005-12-05 22:15:00,92.398,92.413,92.394,92.411,510000002.0
2005-12-05 22:16:00,92.411,92.411,92.384,92.387,425999995.0
2005-12-05 22:17:00,92.389,92.416,92.389,92.414,39900000.0
2005-12-05 22:18:00,92.404,92.407,92.38,92.38,316300003.0
2005-12-05 22:19:00,92.387,92.404,92.38,92.4,222600001.0
2005-12-05 22:20:00,92.39,92.411,92.388,92.404,269800001.0
2005-12-05 22:21:00,92.396,92.412,92.38,92.393,58300000.0
2005-12-05 22:22:00,92.413,92.421,92.396,92.396,450100000.0
2005-12-05 22:23:00,92.394,92.42,92.394,92.42,253199998.0
2005-12-05 22:24:00,92.425,92.425,92.41,92.41,120600000.0
2005-12-05 22:25:00,92.41,92.43,92.41,92.43,245800001.0
2005-12-05 22:26:00,92.42,92.422,92.4,92.404,51700000.0
2005-12-05 22:27:00,92.423,92.439,92.415,92.428,814600000.0
2005-12-05 22:28:00,92.416,92.446,92.414,92.443,320800003.0
2005-12-05 22:29:00,92.434,92.448,92.399,92.425,351599995.0
2005-12-05 22:30:00,92.437,92.449,92.417,92.437,521099996.0
2005-12-05 22:31:00,92.443,92.443,92.423,92.423,175500002.0
2005-12-05 22:32:00,92.431,92.442,92.412,92.422,304400000.0
2005-12-05 22:33:00,92.432,92.453,92.425,92.443,375799998.0
2005-12-05 22:34:00,92.425,92.45,92.424,92.442,467399999.0
2005-12-05 22:35:00,92.45,92.45,92.429,92.43,315800001.0
2005-12-05 22:36:00,92.441,92.457,92.426,92.439,494000000.0
2005-12-05 22:37:00,92.433,92.433,92.411,92.417,167800000.0
2005-12-05 22:38:00,92.434,92.438,92.409,92.409,226600000.0
2005-12-05 22:39:00,92.406,92.423,92.394,92.422,315199995.0
2005-12-05 22:40:00,92.426,92.432,92.408,92.414,341399997.0
2005-12-05 22:41:00,92.435,92.435,92.42,92.42,289699996.0
2005-12-05 22:42:00,92.436,92.436,92.401,92.401,151700001.0
2005-12-05 22:43:00,92.425,92.43,92.391,92.402,715699999.0
2005-12-05 22:44:00,92.408,92.43,92.401,92.42,444499998.0
2005-12-05 22:45:00,92.407,92.425,92.388,92.422,372100000.0
2005-12-05 22:46:00,92.405,92.424,92.389,92.417,525000009.0
2005-12-05 22:47:00,92.398,92.414,92.388,92.413,405400005.0
2005-12-05 22:48:00,92.402,92.42,92.381,92.405,430600006.0
2005-12-05 22:49:00,92.394,92.425,92.394,92.413,560499997.0
2005-12-05 22:50:00,92.413,92.416,92.39,92.39,274200001.0
2005-12-05 22:51:00,92.393,92.422,92.392,92.42,656699997.0
2005-12-05 22:52:00,92.417,92.438,92.411,92.417,155799998.0
2005-12-05 22:53:00,92.43,92.43,92.369,92.4,418300004.0
2005-12-05 22:54:00,92.419,92.432,92.397,92.404,234799999.0
2005-12-05 22:55:00,92.416,92.425,92.399,92.399,503399998.0
2005-12-05 22:56:00,92.41,92.415,92.39,92.39,53600000.0
2005-12-05 22:57:00,92.42,92.427,92.384,92.394,208599997.0
2005-12-05 22:58:00,92.406,92.429,92.406,92.425,124799998.0
2005-12-05 22:59:00,92.417,92.417,92.339,92.351,258999999.0
2005-12-05 23:00:00,92.407,92.42,92.392,92.418,182500000.0
2005-12-05 23:01:00,92.398,92.418,92.391,92.418,157199997.0
2005-12-05 23:02:00,92.427,92.427,92.397,92.408,285400003.0
2005-12-05 23:03:00,92.414,92.414,92.371,92.382,225399997.0
2005-12-05 23:04:00,92.366,92.392,92.351,92.378,227400000.0
2005-12-05 23:05:00,92.364,92.369,92.348,92.353,133699998.0
2005-12-05 23:06:00,92.354,92.36,92.34,92.357,142499997.0
2005-12-05 23:07:00,92.325,92.35,92.319,92.35,195100001.0
2005-12-05 23:08:00,92.347,92.359,92.334,92.339,309400000.0
2005-12-05 23:09:00,92.352,92.352,92.326,92.326,76000000.0
2005-12-05 23:10:00,92.311,92.328,92.306,92.324,286300005.0
2005-12-05 23:11:00,92.311,92.34,92.301,92.34,178499999.0
2005-12-05 23:12:00,92.346,92.351,92.329,92.339,228000001.0
2005-12-05 23:13:00,92.314,92.336,92.299,92.314,156300000.0
2005-12-05 23:14:00,92.329,92.336,92.312,92.312,287700004.0
2005-12-05 23:15:00,92.33,92.338,92.318,92.325,82899998.0
2005-12-05 23:16:00,92.315,92.349,92.315,92.333,233900001.0
2005-12-05 23:17:00,92.305,92.345,92.305,92.339,236799998.0
2005-12-05 23:18:00,92.343,92.347,92.329,92.329,135599999.0
2005-12-05 23:19:00,92.342,92.344,92.319,92.336,310400000.0
2005-12-05 23:20:00,92.332,92.35,92.327,92.35,230799996.0
2005-12-05 23:21:00,92.329,92.346,92.323,92.342,184199999.0
2005-12-05 23:22:00,92.344,92.35,92.323,92.323,210899995.0
2005-12-05 23:23:00,92.348,92.349,92.324,92.325,210700005.0
2005-12-05 23:24:00,92.33,92.358,92.326,92.337,362900000.0
2005-12-05 23:25:00,92.326,92.343,92.321,92.342,234500000.0
2005-12-05 23:26:00,92.336,92.346,92.322,92.338,167100002.0
2005-12-05 23:27:00,92.325,92.347,92.325,92.347,73099999.0
2005-12-05 23:28:00,92.344,92.359,92.34,92.34,172699997.0
2005-12-05 23:29:00,92.363,92.372,92.339,92.352,391799996.0
2005-12-05 23:30:00,92.366,92.378,92.355,92.373,124199996.0
2005-12-05 23:31:00,92.356,92.378,92.354,92.378,209500003.0
2005-12-05 23:32:00,92.356,92.372,92.342,92.363,285400003.0
2005-12-05 23:33:00,92.368,92.395,92.344,92.387,294099998.0
2005-12-05 23:34:00,92.392,92.396,92.362,92.38,348499998.0
2005-12-05 23:35:00,92.394,92.412,92.376,92.404,239200000.0
2005-12-05 23:36:00,92.407,92.407,92.383,92.383,205200000.0
2005-12-05 23:37:00,92.388,92.4,92.381,92.395,95400000.0
2005-12-05 23:38:00,92.38,92.395,92.371,92.395,271100000.0
2005-12-05 23:39:00,92.408,92.417,92.389,92.401,248699999.0
2005-12-05 23:40:00,92.382,92.414,92.378,92.405,347600008.0
2005-12-05 23:41:00,92.405,92.416,92.391,92.403,110099999.0
2005-12-05 23:42:00,92.386,92.407,92.381,92.399,272699999.0
2005-12-05 23:43:00,92.405,92.41,92.39,92.399,268399993.0
2005-12-05 23:44:00,92.402,92.416,92.382,92.398,304199998.0
2005-12-05 23:45:00,92.403,92.403,92.381,92.381,30100000.0
2005-12-05 23:46:00,92.408,92.426,92.404,92.407,168199996.0
2005-12-05 23:47:00,92.392,92.412,92.392,92.409,206899999.0
2005-12-05 23:48:00,92.405,92.41,92.39,92.398,212899999.0
2005-12-05 23:49:00,92.407,92.43,92.406,92.41,224899998.0
2005-12-05 23:50:00,92.421,92.434,92.404,92.42,320399998.0
2005-12-05 23:51:00,92.417,92.439,92.417,92.43,138999999.0
2005-12-05 23:52:00,92.426,92.438,92.411,92.425,130499999.0
2005-12-05 23:53:00,92.436,92.436,92.418,92.433,119700000.0
2005-12-05 23:54:00,92.437,92.438,92.408,92.423,254900001.0
2005-12-05 23:55:00,92.416,92.436,92.414,92.427,75400000.0
2005-12-05 23:56:00,92.415,92.429,92.403,92.422,247100001.0
2005-12-05 23:57:00,92.408,92.42,92.399,92.403,148599996.0
2005-12-05 23:58:00,92.388,92.408,92.386,92.408,218000001.0
2005-12-05 23:59:00,92.405,92.405,92.39,92.39,139300003.0
2005-12-06 00:00:00,92.405,92.41,92.386,92.386,264299998.0
2005-12-06 00:01:00,92.39,92.425,92.37,92.391,205399999.0
2005-12-06 00:02:00,92.4,92.416,92.384,92.394,181699999.0
2005-12-06 00:03:00,92.419,92.44,92.41,92.43,256600001.0
2005-12-06 00:04:00,92.416,92.456,92.409,92.448,441999996.0
2005-12-06 00:05:00,92.428,92.47,92.415,92.462,249000002.0
2005-12-06 00:06:00,92.451,92.485,92.438,92.447,161900000.0
2005-12-06 00:07:00,92.441,92.46,92.428,92.445,192700000.0
2005-12-06 00:08:00,92.443,92.463,92.416,92.435,282799999.0
2005-12-06 00:09:00,92.435,92.475,92.401,92.401,240000001.0
2005-12-06 00:10:00,92.452,92.454,92.417,92.435,305599999.0
2005-12-06 00:11:00,92.421,92.463,92.416,92.44,274499999.0
2005-12-06 00:12:00,92.451,92.466,92.419,92.419,230999997.0
2005-12-06 00:13:00,92.435,92.467,92.433,92.455,259099997.0
2005-12-06 00:14:00,92.428,92.465,92.417,92.432,373900001.0
2005-12-06 00:15:00,92.432,92.44,92.4,92.408,166799998.0
2005-12-06 00:16:00,92.437,92.437,92.39,92.406,254399997.0
2005-12-06 00:17:00,92.439,92.447,92.405,92.411,302200003.0
2005-12-06 00:18:00,92.422,92.445,92.417,92.432,223899998.0
2005-12-06 00:19:00,92.435,92.462,92.416,92.444,234099997.0
2005-12-06 00:20:00,92.452,92.455,92.414,92.414,261800000.0
2005-12-06 00:21:00,92.435,92.457,92.419,92.457,105099999.0
2005-12-06 00:22:00,92.431,92.461,92.431,92.436,248200000.0
2005-12-06 00:23:00,92.437,92.453,92.42,92.422,245399999.0
2005-12-06 00:24:00,92.457,92.479,92.435,92.457,283500001.0
2005-12-06 00:25:00,92.455,92.487,92.446,92.47,195899999.0
2005-12-06 00:26:00,92.487,92.495,92.437,92.45,454100004.0
2005-12-06 00:27:00,92.458,92.506,92.443,92.467,217499999.0
2005-12-06 00:28:00,92.462,92.505,92.462,92.49,250499998.0
2005-12-06 00:29:00,92.472,92.482,92.441,92.458,194699996.0
2005-12-06 00:30:00,92.44,92.491,92.44,92.465,250499998.0
2005-12-06 00:31:00,92.499,92.501,92.444,92.444,164300000.0
2005-12-06 00:32:00,92.465,92.486,92.438,92.445,340299999.0
2005-12-06 00:33:00,92.472,92.486,92.431,92.439,266699996.0
2005-12-06 00:34:00,92.419,92.432,92.398,92.398,173000000.0
2005-12-06 00:35:00,92.452,92.461,92.434,92.447,174000001.0
2005-12-06 00:36:00,92.462,92.469,92.44,92.457,192099999.0
2005-12-06 00:37:00,92.448,92.465,92.44,92.464,221599998.0
2005-12-06 00:38:00,92.46,92.465,92.441,92.448,71599999.0
2005-12-06 00:39:00,92.465,92.47,92.441,92.448,182099996.0
2005-12-06 00:40:00,92.457,92.47,92.443,92.465,228999997.0
2005-12-06 00:41:00,92.451,92.475,92.451,92.47,252400001.0
2005-12-06 00:42:00,92.456,92.478,92.451,92.469,240200001.0
2005-12-06 00:43:00,92.46,92.47,92.444,92.456,83199998.0
2005-12-06 00:44:00,92.462,92.492,92.46,92.48,91900001.0
2005-12-06 00:45:00,92.486,92.495,92.462,92.468,227099994.0
2005-12-06 00:46:00,92.457,92.483,92.452,92.483,212799998.0
2005-12-06 00:47:00,92.479,92.484,92.454,92.477,256199997.0
2005-12-06 00:48:00,92.476,92.487,92.461,92.461,288200003.0
2005-12-06 00:49:00,92.47,92.494,92.468,92.474,222799995.0
2005-12-06 00:50:00,92.467,92.488,92.467,92.488,102200000.0
2005-12-06 00:51:00,92.463,92.491,92.458,92.491,266299996.0
2005-12-06 00:52:00,92.493,92.495,92.469,92.478,205699998.0
2005-12-06 00:53:00,92.497,92.498,92.474,92.486,161099998.0
2005-12-06 00:54:00,92.487,92.5,92.474,92.498,246199999.0
2005-12-06 00:55:00,92.508,92.524,92.494,92.515,197999997.0
2005-12-06 00:56:00,92.51,92.52,92.492,92.502,221099996.0
2005-12-06 00:57:00,92.522,92.527,92.504,92.512,141599995.0
2005-12-06 00:58:00,92.508,92.525,92.503,92.522,236600001.0
2005-12-06 00:59:00,92.528,92.528,92.505,92.512,222000000.0
2005-12-06 01:00:00,92.492,92.525,92.492,92.515,179999999.0
2005-12-06 01:01:00,92.521,92.523,92.497,92.503,203199995.0
2005-12-06 01:02:00,92.523,92.539,92.5,92.526,176599998.0
2005-12-06 01:03:00,92.518,92.538,92.51,92.516,231200001.0
2005-12-06 01:04:00,92.516,92.532,92.511,92.511,110300000.0
2005-12-06 01:05:00,92.522,92.522,92.501,92.503,65700000.0
2005-12-06 01:06:00,92.495,92.52,92.492,92.515,247899998.0
2005-12-06 01:07:00,92.514,92.516,92.485,92.485,210599998.0
2005-12-06 01:08:00,92.508,92.515,92.49,92.502,203200002.0
2005-12-06 01:09:00,92.513,92.517,92.493,92.506,83599999.0
2005-12-06 01:10:00,92.517,92.517,92.496,92.496,210099998.0
2005-12-06 01:11:00,92.518,92.528,92.494,92.514,183099999.0
2005-12-06 01:12:00,92.528,92.528,92.498,92.505,255100002.0
2005-12-06 01:13:00,92.502,92.527,92.499,92.522,138899998.0
2005-12-06 01:14:00,92.515,92.52,92.492,92.492,176399997.0
2005-12-06 01:15:00,92.518,92.522,92.494,92.515,277499997.0
2005-12-06 01:16:00,92.52,92.525,92.499,92.499,167499998.0
2005-12-06 01:17:00,92.503,92.519,92.492,92.513,289999999.0
2005-12-06 01:18:00,92.511,92.525,92.498,92.504,283899999.0
2005-12-06 01:19:00,92.513,92.52,92.498,92.503,145599999.0
2005-12-06 01:20:00,92.522,92.533,92.499,92.499,277399999.0
2005-12-06 01:21:00,92.525,92.535,92.505,92.507,207899997.0
2005-12-06 01:22:00,92.527,92.535,92.507,92.535,82000000.0
2005-12-06 01:23:00,92.537,92.543,92.51,92.527,189499998.0
2005-12-06 01:24:00,92.53,92.54,92.514,92.514,140199997.0
2005-12-06 01:25:00,92.524,92.547,92.52,92.523,277799997.0
2005-12-06 01:26:00,92.539,92.545,92.516,92.527,184399999.0
2005-12-06 01:27:00,92.532,92.547,92.526,92.526,185000000.0
2005-12-06 01:28:00,92.515,92.535,92.512,92.533,213000000.0
2005-12-06 01:29:00,92.501,92.537,92.501,92.536,278800001.0
2005-12-06 01:30:00,92.532,92.542,92.51,92.525,148700000.0
2005-12-06 01:31:00,92.525,92.53,92.51,92.518,166400003.0
2005-12-06 01:32:00,92.503,92.52,92.497,92.518,221299998.0
2005-12-06 01:33:00,92.492,92.522,92.49,92.522,131499999.0
2005-12-06 01:34:00,92.509,92.534,92.5,92.512,328899999.0
2005-12-06 01:35:00,92.506,92.512,92.492,92.505,159499999.0
2005-12-06 01:36:00,92.495,92.495,92.46,92.46,197700000.0
2005-12-06 01:37:00,92.493,92.493,92.465,92.477,197299998.0
2005-12-06 01:38:00,92.486,92.496,92.467,92.496,310900000.0
2005-12-06 01:39:00,92.473,92.496,92.469,92.496,178300002.0
2005-12-06 01:40:00,92.473,92.49,92.461,92.475,130799998.0
2005-12-06 01:41:00,92.459,92.483,92.459,92.478,232799999.0
2005-12-06 01:42:00,92.45,92.469,92.439,92.464,199099997.0
2005-12-06 01:43:00,92.464,92.466,92.445,92.445,120899999.0
2005-12-06 01:44:00,92.434,92.45,92.427,92.435,118999999.0
2005-12-06 01:45:00,92.424,92.44,92.402,92.418,240100003.0
2005-12-06 01:46:00,92.411,92.43,92.401,92.406,292499999.0
2005-12-06 01:47:00,92.404,92.429,92.399,92.429,181899999.0
2005-12-06 01:48:00,92.423,92.439,92.411,92.432,274000000.0
2005-12-06 01:49:00,92.417,92.424,92.401,92.408,288100001.0
2005-12-06 01:50:00,92.418,92.432,92.397,92.408,320599998.0
2005-12-06 01:51:00,92.414,92.43,92.406,92.41,295599999.0
2005-12-06 01:52:00,92.411,92.43,92.41,92.425,258899996.0
2005-12-06 01:53:00,92.422,92.426,92.395,92.401,342299997.0
2005-12-06 01:54:00,92.408,92.424,92.399,92.423,254799999.0
2005-12-06 01:55:00,92.412,92.426,92.394,92.413,181700001.0
2005-12-06 01:56:00,92.39,92.418,92.389,92.406,373100002.0
2005-12-06 01:57:00,92.408,92.412,92.386,92.387,295899997.0
2005-12-06 01:58:00,92.392,92.412,92.388,92.41,341399999.0
2005-12-06 01:59:00,92.413,92.415,92.391,92.402,304599997.0
2005-12-06 02:00:00,92.407,92.415,92.393,92.393,283200004.0
2005-12-06 02:01:00,92.412,92.43,92.402,92.417,201899998.0
2005-12-06 02:02:00,92.416,92.436,92.414,92.436,135200001.0
2005-12-06 02:03:00,92.415,92.448,92.414,92.431,250899997.0
2005-12-06 02:04:00,92.439,92.441,92.425,92.425,47599999.0
2005-12-06 02:05:00,92.442,92.45,92.424,92.437,107000002.0
2005-12-06 02:06:00,92.444,92.452,92.428,92.432,257699995.0
2005-12-06 02:07:00,92.453,92.453,92.426,92.43,195800001.0
2005-12-06 02:08:00,92.432,92.455,92.432,92.448,268999993.0
2005-12-06 02:09:00,92.446,92.464,92.431,92.455,284299996.0
2005-12-06 02:10:00,92.448,92.469,92.446,92.465,223799999.0
2005-12-06 02:11:00,92.447,92.479,92.443,92.463,203700000.0
2005-12-06 02:12:00,92.448,92.468,92.444,92.457,237199999.0
2005-12-06 02:13:00,92.447,92.465,92.441,92.463,264700002.0
2005-12-06 02:14:00,92.451,92.465,92.44,92.453,210899999.0
2005-12-06 02:15:00,92.436,92.465,92.434,92.46,331699999.0
2005-12-06 02:16:00,92.463,92.481,92.445,92.453,290299999.0
2005-12-06 02:17:00,92.471,92.485,92.457,92.458,341800000.0
2005-12-06 02:18:00,92.461,92.477,92.447,92.46,172400002.0
2005-12-06 02:19:00,92.444,92.473,92.444,92.47,198300000.0
2005-12-06 02:20:00,92.456,92.476,92.446,92.468,291100002.0
2005-12-06 02:21:00,92.453,92.466,92.445,92.462,259700000.0
2005-12-06 02:22:00,92.457,92.485,92.45,92.485,194699998.0
2005-12-06 02:23:00,92.487,92.493,92.465,92.479,237999998.0
2005-12-06 02:24:00,92.492,92.496,92.465,92.465,184299998.0
2005-12-06 02:25:00,92.474,92.493,92.461,92.486,155899999.0
2005-12-06 02:26:00,92.484,92.495,92.456,92.474,172000002.0
2005-12-06 02:27:00,92.483,92.491,92.468,92.485,319899999.0
2005-12-06 02:28:00,92.487,92.487,92.465,92.465,102999999.0
2005-12-06 02:29:00,92.476,92.49,92.462,92.474,360500001.0
2005-12-06 02:30:00,92.463,92.496,92.463,92.493,242399998.0
2005-12-06 02:31:00,92.503,92.508,92.483,92.49,178299998.0
2005-12-06 02:32:00,92.491,92.514,92.489,92.505,268999999.0
2005-12-06 02:33:00,92.506,92.511,92.491,92.498,262400001.0
2005-12-06 02:34:00,92.494,92.515,92.472,92.492,245300002.0
2005-12-06 02:35:00,92.482,92.505,92.481,92.497,195599998.0
2005-12-06 02:36:00,92.479,92.507,92.479,92.507,188699996.0
2005-12-06 02:37:00,92.499,92.512,92.478,92.492,192700000.0
2005-12-06 02:38:00,92.504,92.515,92.495,92.502,66900002.0
2005-12-06 02:39:00,92.518,92.518,92.494,92.518,205399998.0
2005-12-06 02:40:00,92.495,92.517,92.488,92.517,128800000.0
2005-12-06 02:41:00,92.504,92.518,92.491,92.518,356700002.0
2005-12-06 02:42:00,92.499,92.521,92.495,92.516,324299999.0
2005-12-06 02:43:00,92.518,92.526,92.487,92.5,164900002.0
2005-12-06 02:44:00,92.514,92.526,92.496,92.512,231900002.0
2005-12-06 02:45:00,92.516,92.554,92.516,92.554,99800001.0
2005-12-06 02:46:00,92.548,92.571,92.533,92.548,290999999.0
2005-12-06 02:47:00,92.521,92.546,92.521,92.544,85400000.0
2005-12-06 02:48:00,92.554,92.564,92.53,92.533,171900000.0
2005-12-06 02:49:00,92.548,92.56,92.533,92.542,73900000.0
2005-12-06 02:50:00,92.566,92.579,92.562,92.576,103199999.0
2005-12-06 02:51:00,92.559,92.577,92.555,92.56,184300001.0
2005-12-06 02:52:00,92.568,92.597,92.568,92.585,221499999.0
2005-12-06 02:53:00,92.565,92.573,92.559,92.573,135499999.0
2005-12-06 02:54:00,92.587,92.587,92.547,92.56,202999999.0
2005-12-06 02:55:00,92.562,92.562,92.532,92.532,208499998.0
2005-12-06 02:56:00,92.557,92.557,92.522,92.525,243600001.0
2005-12-06 02:57:00,92.515,92.537,92.502,92.515,88199999.0
2005-12-06 02:58:00,92.503,92.516,92.486,92.5,193699999.0
2005-12-06 02:59:00,92.514,92.52,92.494,92.498,314700000.0
2005-12-06 03:00:00,92.505,92.528,92.496,92.515,253499999.0
2005-12-06 03:01:00,92.484,92.502,92.47,92.488,211999996.0
2005-12-06 03:02:00,92.484,92.484,92.449,92.449,142000001.0
2005-12-06 03:03:00,92.467,92.48,92.446,92.459,175200002.0
2005-12-06 03:04:00,92.447,92.473,92.447,92.464,281700004.0
2005-12-06 03:05:00,92.472,92.478,92.448,92.458,247100002.0
2005-12-06 03:06:00,92.46,92.471,92.451,92.465,266500001.0
2005-12-06 03:07:00,92.455,92.455,92.42,92.428,116199996.0
2005-12-06 03:08:00,92.441,92.463,92.428,92.455,275399997.0
2005-12-06 03:09:00,92.442,92.465,92.442,92.454,229599997.0
2005-12-06 03:10:00,92.447,92.472,92.437,92.456,351399998.0
2005-12-06 03:11:00,92.463,92.483,92.457,92.478,225300001.0
2005-12-06 03:12:00,92.477,92.487,92.46,92.473,287700001.0
2005-12-06 03:13:00,92.458,92.478,92.453,92.465,297499999.0
2005-12-06 03:14:00,92.449,92.475,92.449,92.475,219000001.0
2005-12-06 03:15:00,92.466,92.479,92.453,92.462,161900000.0
2005-12-06 03:16:00,92.48,92.491,92.459,92.46,306399999.0
2005-12-06 03:17:00,92.474,92.486,92.474,92.486,24900000.0
2005-12-06 03:18:00,92.46,92.492,92.46,92.476,287599995.0
2005-12-06 03:19:00,92.493,92.497,92.473,92.474,119299999.0
2005-12-06 03:20:00,92.486,92.499,92.471,92.48,193699997.0
2005-12-06 03:21:00,92.475,92.497,92.475,92.488,318099999.0
2005-12-06 03:22:00,92.483,92.486,92.461,92.464,169199998.0
2005-12-06 03:23:00,92.47,92.484,92.461,92.477,189699997.0
2005-12-06 03:24:00,92.464,92.483,92.459,92.483,245999999.0
2005-12-06 03:25:00,92.48,92.494,92.464,92.47,273800000.0
2005-12-06 03:26:00,92.488,92.488,92.467,92.468,274500002.0
2005-12-06 03:27:00,92.473,92.494,92.469,92.482,296800002.0
2005-12-06 03:28:00,92.487,92.496,92.474,92.488,193999998.0
2005-12-06 03:29:00,92.485,92.485,92.47,92.47,18400000.0
2005-12-06 03:30:00,92.49,92.515,92.488,92.503,172899998.0
2005-12-06 03:31:00,92.513,92.535,92.511,92.532,124299997.0
2005-12-06 03:32:00,92.522,92.536,92.5,92.523,251000000.0
2005-12-06 03:33:00,92.524,92.529,92.504,92.504,254600000.0
2005-12-06 03:34:00,92.483,92.504,92.471,92.485,193100001.0
2005-12-06 03:35:00,92.467,92.494,92.467,92.485,197900000.0
2005-12-06 03:36:00,92.468,92.489,92.467,92.472,146399998.0
2005-12-06 03:37:00,92.469,92.502,92.466,92.491,141499997.0
2005-12-06 03:38:00,92.483,92.513,92.463,92.492,144100000.0
2005-12-06 03:39:00,92.53,92.53,92.484,92.504,186400000.0
2005-12-06 03:40:00,92.51,92.525,92.493,92.501,257399997.0
2005-12-06 03:41:00,92.517,92.517,92.493,92.508,173900000.0
2005-12-06 03:42:00,92.505,92.525,92.493,92.512,295299994.0
2005-12-06 03:43:00,92.511,92.525,92.494,92.507,267100002.0
2005-12-06 03:44:00,92.487,92.517,92.461,92.517,357699999.0
2005-12-06 03:45:00,92.488,92.517,92.488,92.517,78999999.0
2005-12-06 03:46:00,92.508,92.518,92.488,92.494,281000000.0
2005-12-06 03:47:00,92.507,92.51,92.486,92.488,202799999.0
2005-12-06 03:48:00,92.512,92.512,92.489,92.489,92900000.0
2005-12-06 03:49:00,92.531,92.538,92.512,92.517,215999998.0
2005-12-06 03:50:00,92.507,92.525,92.496,92.515,243000002.0
2005-12-06 03:51:00,92.518,92.518,92.483,92.485,190299997.0
2005-12-06 03:52:00,92.515,92.52,92.493,92.508,297099997.0
2005-12-06 03:53:00,92.509,92.51,92.486,92.491,356599997.0
2005-12-06 03:54:00,92.501,92.501,92.478,92.479,197400001.0
2005-12-06 03:55:00,92.481,92.495,92.475,92.486,190300002.0
2005-12-06 03:56:00,92.475,92.501,92.471,92.488,249500002.0
2005-12-06 03:57:00,92.495,92.507,92.483,92.483,131899998.0
2005-12-06 03:58:00,92.487,92.514,92.482,92.499,150199996.0
2005-12-06 03:59:00,92.505,92.508,92.487,92.493,234200003.0
2005-12-06 04:00:00,92.466,92.492,92.466,92.477,191099998.0
2005-12-06 04:01:00,92.492,92.497,92.481,92.483,195599996.0
2005-12-06 04:02:00,92.474,92.501,92.467,92.497,127599998.0
2005-12-06 04:03:00,92.491,92.491,92.474,92.474,66500001.0
2005-12-06 04:04:00,92.482,92.494,92.464,92.47,163200002.0
2005-12-06 04:05:00,92.47,92.485,92.47,92.485,99200001.0
2005-12-06 04:06:00,92.476,92.494,92.454,92.48,179499996.0
2005-12-06 04:07:00,92.488,92.488,92.461,92.48,166000001.0
2005-12-06 04:08:00,92.474,92.486,92.462,92.473,241700002.0
2005-12-06 04:09:00,92.469,92.491,92.463,92.48,447400003.0
2005-12-06 04:10:00,92.482,92.488,92.462,92.476,225199999.0
2005-12-06 04:11:00,92.462,92.49,92.462,92.485,177900000.0
2005-12-06 04:12:00,92.485,92.496,92.472,92.485,182100002.0
2005-12-06 04:13:00,92.469,92.486,92.469,92.482,248300001.0
2005-12-06 04:14:00,92.464,92.485,92.464,92.483,48799999.0
2005-12-06 04:15:00,92.47,92.485,92.467,92.483,93600000.0
2005-12-06 04:16:00,92.474,92.48,92.456,92.456,205100002.0
2005-12-06 04:17:00,92.47,92.485,92.459,92.472,125300002.0
2005-12-06 04:18:00,92.47,92.493,92.468,92.486,187299997.0
2005-12-06 04:19:00,92.48,92.485,92.458,92.485,277699998.0
2005-12-06 04:20:00,92.461,92.473,92.435,92.455,352699995.0
2005-12-06 04:21:00,92.478,92.478,92.45,92.45,71100000.0
2005-12-06 04:22:00,92.483,92.483,92.47,92.483,69800000.0
2005-12-06 04:23:00,92.492,92.494,92.468,92.473,250300000.0
2005-12-06 04:24:00,92.472,92.49,92.471,92.485,159100002.0
2005-12-06 04:25:00,92.492,92.499,92.476,92.48,248199998.0
2005-12-06 04:26:00,92.483,92.5,92.472,92.494,169899999.0
2005-12-06 04:27:00,92.478,92.509,92.478,92.505,180300001.0
2005-12-06 04:28:00,92.503,92.516,92.493,92.516,205500000.0
2005-12-06 04:29:00,92.505,92.505,92.48,92.48,40200000.0
2005-12-06 04:30:00,92.483,92.488,92.465,92.47,316399999.0
2005-12-06 04:31:00,92.488,92.494,92.472,92.473,122800000.0
2005-12-06 04:32:00,92.473,92.495,92.47,92.47,208099997.0
2005-12-06 04:33:00,92.481,92.483,92.459,92.459,219899994.0
2005-12-06 04:34:00,92.473,92.473,92.451,92.451,237300002.0
2005-12-06 04:35:00,92.46,92.48,92.46,92.48,193599999.0
2005-12-06 04:36:00,92.458,92.474,92.455,92.456,224199999.0
2005-12-06 04:37:00,92.466,92.487,92.466,92.482,201299997.0
2005-12-06 04:38:00,92.481,92.493,92.468,92.473,174699999.0
2005-12-06 04:39:00,92.496,92.496,92.462,92.462,325999995.0
2005-12-06 04:40:00,92.488,92.491,92.468,92.48,256399998.0
2005-12-06 04:41:00,92.468,92.493,92.468,92.49,198399997.0
2005-12-06 04:42:00,92.476,92.488,92.466,92.474,149899999.0
2005-12-06 04:43:00,92.483,92.483,92.462,92.462,134499998.0
2005-12-06 04:44:00,92.481,92.483,92.456,92.456,199200003.0
2005-12-06 04:45:00,92.475,92.485,92.466,92.485,239100004.0
2005-12-06 04:46:00,92.455,92.48,92.452,92.475,246099999.0
2005-12-06 04:47:00,92.464,92.487,92.456,92.473,174800002.0
2005-12-06 04:48:00,92.464,92.481,92.464,92.481,73100000.0
2005-12-06 04:49:00,92.487,92.487,92.456,92.46,293100002.0
2005-12-06 04:50:00,92.475,92.48,92.455,92.46,239499998.0
2005-12-06 04:51:00,92.447,92.47,92.444,92.462,94299998.0
2005-12-06 04:52:00,92.463,92.471,92.446,92.449,235100001.0
2005-12-06 04:53:00,92.468,92.475,92.451,92.453,350099998.0
2005-12-06 04:54:00,92.457,92.47,92.445,92.463,148999999.0
2005-12-06 04:55:00,92.457,92.476,92.457,92.476,64400001.0
2005-12-06 04:56:00,92.475,92.485,92.453,92.459,150900000.0
2005-12-06 04:57:00,92.48,92.482,92.462,92.462,192499993.0
2005-12-06 04:58:00,92.475,92.487,92.447,92.482,191599998.0
2005-12-06 04:59:00,92.477,92.477,92.446,92.446,60199999.0
2005-12-06 05:00:00,92.452,92.472,92.45,92.468,181799999.0
2005-12-06 05:01:00,92.445,92.46,92.422,92.445,71700001.0
2005-12-06 05:02:00,92.451,92.46,92.415,92.441,204499999.0
2005-12-06 05:03:00,92.46,92.47,92.456,92.468,66299999.0
2005-12-06 05:04:00,92.446,92.465,92.435,92.442,217999999.0
2005-12-06 05:05:00,92.436,92.468,92.436,92.467,249899998.0
2005-12-06 05:06:00,92.451,92.472,92.446,92.452,208399993.0
2005-12-06 05:07:00,92.461,92.461,92.441,92.441,107399999.0
2005-12-06 05:08:00,92.447,92.463,92.438,92.451,218699994.0
2005-12-06 05:09:00,92.451,92.465,92.423,92.447,177300002.0
2005-12-06 05:10:00,92.448,92.451,92.422,92.445,218999998.0
2005-12-06 05:11:00,92.449,92.457,92.423,92.457,178299996.0
2005-12-06 05:12:00,92.455,92.475,92.45,92.465,135199998.0
2005-12-06 05:13:00,92.472,92.472,92.452,92.452,69900000.0
2005-12-06 05:14:00,92.45,92.47,92.45,92.47,231899994.0
2005-12-06 05:15:00,92.457,92.47,92.447,92.465,189499999.0
2005-12-06 05:16:00,92.47,92.475,92.461,92.465,139799999.0
2005-12-06 05:17:00,92.465,92.47,92.452,92.458,112599999.0
2005-12-06 05:18:00,92.475,92.475,92.439,92.449,296999995.0
2005-12-06 05:19:00,92.455,92.468,92.451,92.465,116599998.0
2005-12-06 05:20:00,92.451,92.476,92.447,92.471,309899999.0
2005-12-06 05:21:00,92.458,92.47,92.444,92.462,208199997.0
2005-12-06 05:22:00,92.45,92.47,92.441,92.46,124800000.0
2005-12-06 05:23:00,92.442,92.47,92.442,92.47,91400001.0
2005-12-06 05:24:00,92.445,92.468,92.445,92.468,126300000.0
2005-12-06 05:25:00,92.458,92.47,92.443,92.452,192400002.0
2005-12-06 05:26:00,92.448,92.47,92.448,92.47,124399999.0
2005-12-06 05:27:00,92.458,92.47,92.45,92.465,280300002.0
2005-12-06 05:28:00,92.457,92.457,92.434,92.434,38000000.0
2005-12-06 05:29:00,92.463,92.463,92.436,92.444,80099999.0
2005-12-06 05:30:00,92.43,92.44,92.43,92.44,31100000.0
2005-12-06 05:31:00,92.44,92.444,92.423,92.435,273399998.0
2005-12-06 05:32:00,92.436,92.448,92.423,92.429,205700000.0
2005-12-06 05:33:00,92.427,92.442,92.424,92.427,105500000.0
2005-12-06 05:34:00,92.437,92.445,92.417,92.417,174300000.0
2005-12-06 05:35:00,92.435,92.445,92.422,92.422,129099999.0
2005-12-06 05:36:00,92.418,92.431,92.4,92.413,162699999.0
2005-12-06 05:37:00,92.424,92.437,92.414,92.427,128700002.0
2005-12-06 05:38:00,92.414,92.435,92.414,92.432,221900003.0
2005-12-06 05:39:00,92.425,92.435,92.407,92.412,226899996.0
2005-12-06 05:40:00,92.408,92.427,92.401,92.415,205900000.0
2005-12-06 05:41:00,92.41,92.425,92.41,92.425,22700000.0
2005-12-06 05:42:00,92.414,92.431,92.414,92.431,69100001.0
2005-12-06 05:43:00,92.427,92.44,92.413,92.44,177599999.0
2005-12-06 05:44:00,92.413,92.438,92.413,92.43,190699998.0
2005-12-06 05:45:00,92.432,92.446,92.415,92.424,160699998.0
2005-12-06 05:46:00,92.436,92.444,92.419,92.431,91200002.0
2005-12-06 05:47:00,92.437,92.447,92.371,92.427,182399996.0
2005-12-06 05:48:00,92.446,92.446,92.417,92.417,192500002.0
2005-12-06 05:49:00,92.431,92.447,92.42,92.436,262700002.0
2005-12-06 05:50:00,92.43,92.435,92.41,92.41,116299999.0
2005-12-06 05:51:00,92.441,92.452,92.416,92.442,182199999.0
2005-12-06 05:52:00,92.438,92.448,92.421,92.426,181000003.0
2005-12-06 05:53:00,92.441,92.448,92.428,92.436,205099998.0
2005-12-06 05:54:00,92.436,92.458,92.436,92.454,147899998.0
2005-12-06 05:55:00,92.444,92.456,92.42,92.436,95799999.0
2005-12-06 05:56:00,92.436,92.451,92.434,92.449,97000000.0
2005-12-06 05:57:00,92.452,92.454,92.435,92.439,94500001.0
2005-12-06 05:58:00,92.435,92.454,92.421,92.441,119500001.0
2005-12-06 05:59:00,92.432,92.45,92.43,92.43,158299998.0
2005-12-06 06:00:00,92.444,92.453,92.424,92.429,259700003.0
2005-12-06 06:01:00,92.422,92.44,92.405,92.417,301000000.0
2005-12-06 06:02:00,92.437,92.442,92.419,92.422,201300000.0
2005-12-06 06:03:00,92.42,92.441,92.42,92.42,181999998.0
2005-12-06 06:04:00,92.421,92.445,92.421,92.429,228399996.0
2005-12-06 06:05:00,92.431,92.432,92.397,92.397,309900007.0
2005-12-06 06:06:00,92.411,92.418,92.389,92.405,351700005.0
2005-12-06 06:07:00,92.413,92.42,92.398,92.408,105900001.0
2005-12-06 06:08:00,92.413,92.424,92.405,92.422,247099998.0
2005-12-06 06:09:00,92.402,92.426,92.401,92.426,223399997.0
2005-12-06 06:10:00,92.399,92.425,92.395,92.412,186500000.0
2005-12-06 06:11:00,92.413,92.428,92.381,92.413,135199999.0
2005-12-06 06:12:00,92.424,92.435,92.396,92.435,164800000.0
2005-12-06 06:13:00,92.432,92.433,92.411,92.416,162899999.0
2005-12-06 06:14:00,92.423,92.437,92.41,92.432,260899999.0
2005-12-06 06:15:00,92.416,92.448,92.416,92.444,327100001.0
2005-12-06 06:16:00,92.428,92.451,92.42,92.444,208899998.0
2005-12-06 06:17:00,92.44,92.457,92.42,92.445,324100001.0
2005-12-06 06:18:00,92.443,92.457,92.424,92.446,323799994.0
2005-12-06 06:19:00,92.443,92.464,92.443,92.444,49499999.0
2005-12-06 06:20:00,92.465,92.476,92.465,92.476,119199999.0
2005-12-06 06:21:00,92.482,92.485,92.452,92.458,304299999.0
2005-12-06 06:22:00,92.446,92.472,92.44,92.464,265199999.0
2005-12-06 06:23:00,92.461,92.462,92.446,92.45,62999999.0
2005-12-06 06:24:00,92.443,92.451,92.427,92.444,165299996.0
2005-12-06 06:25:00,92.421,92.454,92.421,92.445,288499997.0
2005-12-06 06:26:00,92.443,92.444,92.43,92.434,49400000.0
2005-12-06 06:27:00,92.419,92.44,92.415,92.44,221699998.0
2005-12-06 06:28:00,92.445,92.458,92.423,92.423,229600003.0
2005-12-06 06:29:00,92.444,92.456,92.434,92.453,202500003.0
2005-12-06 06:30:00,92.451,92.451,92.425,92.436,167200000.0
2005-12-06 06:31:00,92.443,92.443,92.416,92.416,58999999.0
2005-12-06 06:32:00,92.419,92.436,92.415,92.436,47600000.0
2005-12-06 06:33:00,92.424,92.448,92.414,92.448,273200002.0
2005-12-06 06:34:00,92.426,92.441,92.424,92.424,122000001.0
2005-12-06 06:35:00,92.441,92.447,92.418,92.434,171700001.0
2005-12-06 06:36:00,92.443,92.462,92.432,92.443,234399998.0
2005-12-06 06:37:00,92.465,92.474,92.436,92.464,274400000.0
2005-12-06 06:38:00,92.454,92.471,92.435,92.44,119699999.0
2005-12-06 06:39:00,92.455,92.471,92.446,92.453,306299999.0
2005-12-06 06:40:00,92.458,92.478,92.456,92.478,119899999.0
2005-12-06 06:41:00,92.475,92.48,92.456,92.456,166699998.0
2005-12-06 06:42:00,92.462,92.48,92.453,92.47,184500000.0
2005-12-06 06:43:00,92.458,92.475,92.456,92.473,200100000.0
2005-12-06 06:44:00,92.447,92.469,92.447,92.469,74399998.0
2005-12-06 06:45:00,92.462,92.472,92.443,92.457,253700000.0
2005-12-06 06:46:00,92.461,92.48,92.458,92.473,184600002.0
2005-12-06 06:47:00,92.458,92.475,92.45,92.47,167799999.0
2005-12-06 06:48:00,92.467,92.48,92.459,92.473,49400000.0
2005-12-06 06:49:00,92.466,92.48,92.452,92.47,54699999.0
2005-12-06 06:50:00,92.456,92.471,92.456,92.471,55699999.0
2005-12-06 06:51:00,92.465,92.48,92.452,92.468,308500000.0
2005-12-06 06:52:00,92.476,92.49,92.452,92.459,234700000.0
2005-12-06 06:53:00,92.473,92.473,92.444,92.449,148800000.0
2005-12-06 06:54:00,92.445,92.462,92.436,92.456,157000001.0
2005-12-06 06:55:00,92.453,92.466,92.443,92.457,199200000.0
2005-12-06 06:56:00,92.439,92.46,92.43,92.455,283400001.0
2005-12-06 06:57:00,92.45,92.465,92.447,92.463,139799998.0
2005-12-06 06:58:00,92.443,92.465,92.432,92.465,316300003.0
2005-12-06 06:59:00,92.455,92.465,92.441,92.449,151200000.0
2005-12-06 07:00:00,92.436,92.453,92.423,92.441,164599998.0
2005-12-06 07:01:00,92.45,92.45,92.43,92.44,241099997.0
2005-12-06 07:02:00,92.433,92.458,92.43,92.454,201900001.0
2005-12-06 07:03:00,92.438,92.455,92.43,92.45,131299998.0
2005-12-06 07:04:00,92.46,92.472,92.449,92.459,164500001.0
2005-12-06 07:05:00,92.469,92.473,92.443,92.448,171600000.0
2005-12-06 07:06:00,92.446,92.461,92.444,92.459,31700000.0
2005-12-06 07:07:00,92.443,92.463,92.436,92.444,265699998.0
2005-12-06 07:08:00,92.45,92.45,92.423,92.423,196299997.0
2005-12-06 07:09:00,92.434,92.459,92.426,92.436,321899998.0
2005-12-06 07:10:00,92.443,92.453,92.437,92.438,104299998.0
2005-12-06 07:11:00,92.45,92.46,92.45,92.46,24799999.0
2005-12-06 07:12:00,92.44,92.465,92.44,92.455,240399999.0
2005-12-06 07:13:00,92.462,92.467,92.438,92.449,232599996.0
2005-12-06 07:14:00,92.44,92.46,92.439,92.455,298799998.0
2005-12-06 07:15:00,92.452,92.466,92.442,92.452,229499997.0
2005-12-06 07:16:00,92.45,92.46,92.43,92.447,313799999.0
2005-12-06 07:17:00,92.434,92.46,92.434,92.455,243400000.0
2005-12-06 07:18:00,92.451,92.463,92.432,92.448,236600001.0
2005-12-06 07:19:00,92.443,92.453,92.426,92.426,291400003.0
2005-12-06 07:20:00,92.435,92.44,92.42,92.421,106199999.0
2005-12-06 07:21:00,92.422,92.447,92.422,92.437,199000001.0
2005-12-06 07:22:00,92.417,92.446,92.417,92.442,151699999.0
2005-12-06 07:23:00,92.433,92.454,92.418,92.445,237199999.0
2005-12-06 07:24:00,92.445,92.445,92.426,92.432,238400000.0
2005-12-06 07:25:00,92.424,92.44,92.419,92.435,212400000.0
2005-12-06 07:26:00,92.432,92.448,92.41,92.448,277799998.0
2005-12-06 07:27:00,92.442,92.454,92.422,92.436,149999999.0
2005-12-06 07:28:00,92.433,92.454,92.433,92.454,153700001.0
2005-12-06 07:29:00,92.442,92.465,92.439,92.455,278300001.0
2005-12-06 07:30:00,92.453,92.466,92.449,92.449,147500002.0
2005-12-06 07:31:00,92.461,92.471,92.446,92.446,178499997.0
2005-12-06 07:32:00,92.462,92.468,92.443,92.448,250300001.0
2005-12-06 07:33:00,92.445,92.465,92.422,92.463,84499998.0
2005-12-06 07:34:00,92.451,92.464,92.432,92.445,124200000.0
2005-12-06 07:35:00,92.467,92.477,92.452,92.458,232700004.0
2005-12-06 07:36:00,92.442,92.463,92.436,92.448,113099999.0
2005-12-06 07:37:00,92.444,92.458,92.429,92.457,235199999.0
2005-12-06 07:38:00,92.429,92.46,92.429,92.46,94800000.0
2005-12-06 07:39:00,92.445,92.457,92.429,92.45,247700001.0
2005-12-06 07:40:00,92.452,92.462,92.441,92.448,132599998.0
2005-12-06 07:41:00,92.459,92.47,92.448,92.469,143300001.0
2005-12-06 07:42:00,92.466,92.477,92.445,92.455,201699994.0
2005-12-06 07:43:00,92.455,92.458,92.435,92.442,162199999.0
2005-12-06 07:44:00,92.451,92.459,92.434,92.459,140100000.0
2005-12-06 07:45:00,92.452,92.469,92.437,92.449,297600003.0
2005-12-06 07:46:00,92.469,92.484,92.458,92.464,169800000.0
2005-12-06 07:47:00,92.457,92.478,92.454,92.465,162000001.0
2005-12-06 07:48:00,92.475,92.476,92.454,92.454,60499999.0
2005-12-06 07:49:00,92.447,92.469,92.446,92.464,113499999.0
2005-12-06 07:50:00,92.458,92.481,92.456,92.477,217499997.0
2005-12-06 07:51:00,92.478,92.49,92.458,92.467,246099999.0
2005-12-06 07:52:00,92.47,92.477,92.451,92.458,314199996.0
2005-12-06 07:53:00,92.466,92.493,92.466,92.48,194899999.0
2005-12-06 07:54:00,92.485,92.485,92.465,92.482,162999998.0
2005-12-06 07:55:00,92.479,92.49,92.468,92.485,191799999.0
2005-12-06 07:56:00,92.489,92.491,92.474,92.476,65799998.0
2005-12-06 07:57:00,92.494,92.504,92.478,92.481,308799995.0
2005-12-06 07:58:00,92.492,92.5,92.475,92.48,161599997.0
2005-12-06 07:59:00,92.496,92.508,92.482,92.486,240100001.0
2005-12-06 08:00:00,92.497,92.503,92.472,92.479,137900000.0
2005-12-06 08:01:00,92.486,92.497,92.464,92.464,234299997.0
2005-12-06 08:02:00,92.485,92.485,92.461,92.467,86799998.0
2005-12-06 08:03:00,92.462,92.496,92.457,92.486,285400000.0
2005-12-06 08:04:00,92.488,92.492,92.467,92.474,199699997.0
2005-12-06 08:05:00,92.471,92.471,92.445,92.445,136200001.0
2005-12-06 08:06:00,92.444,92.462,92.444,92.462,68299999.0
2005-12-06 08:07:00,92.46,92.474,92.439,92.453,166400002.0
2005-12-06 08:08:00,92.475,92.485,92.461,92.461,170400001.0
2005-12-06 08:09:00,92.45,92.485,92.45,92.485,213800002.0
2005-12-06 08:10:00,92.46,92.475,92.46,92.475,21500000.0
2005-12-06 08:11:00,92.475,92.485,92.453,92.453,184699998.0
2005-12-06 08:12:00,92.452,92.469,92.444,92.456,229700001.0
2005-12-06 08:13:00,92.431,92.444,92.409,92.409,317200001.0
2005-12-06 08:14:00,92.438,92.442,92.416,92.419,382799999.0
2005-12-06 08:15:00,92.424,92.437,92.402,92.42,213500002.0
2005-12-06 08:16:00,92.427,92.427,92.393,92.393,78300000.0
2005-12-06 08:17:00,92.415,92.435,92.415,92.418,179199996.0
2005-12-06 08:18:00,92.423,92.449,92.423,92.429,293099995.0
2005-12-06 08:19:00,92.448,92.457,92.42,92.439,232000000.0
2005-12-06 08:20:00,92.431,92.441,92.408,92.423,165200001.0
2005-12-06 08:21:00,92.416,92.428,92.406,92.422,163800000.0
2005-12-06 08:22:00,92.404,92.429,92.4,92.415,232599996.0
2005-12-06 08:23:00,92.402,92.426,92.402,92.412,13600000.0
2005-12-06 08:24:00,92.434,92.448,92.414,92.414,292699996.0
2005-12-06 08:25:00,92.438,92.439,92.419,92.427,183299999.0
2005-12-06 08:26:00,92.433,92.445,92.411,92.423,210600001.0
2005-12-06 08:27:00,92.41,92.43,92.402,92.426,326299999.0
2005-12-06 08:28:00,92.398,92.421,92.398,92.421,220099999.0
2005-12-06 08:29:00,92.412,92.416,92.393,92.393,95799998.0
2005-12-06 08:30:00,92.413,92.417,92.389,92.393,352199995.0
2005-12-06 08:31:00,92.419,92.425,92.401,92.41,143100000.0
2005-12-06 08:32:00,92.405,92.421,92.405,92.419,92899999.0
2005-12-06 08:33:00,92.417,92.429,92.401,92.42,112499998.0
2005-12-06 08:34:00,92.408,92.43,92.404,92.425,191199998.0
2005-12-06 08:35:00,92.41,92.43,92.41,92.43,126899998.0
2005-12-06 08:36:00,92.427,92.439,92.414,92.418,310799998.0
2005-12-06 08:37:00,92.421,92.438,92.411,92.417,177700001.0
2005-12-06 08:38:00,92.422,92.449,92.422,92.449,151899999.0
2005-12-06 08:39:00,92.437,92.443,92.415,92.429,207699998.0
2005-12-06 08:40:00,92.435,92.435,92.409,92.418,158999999.0
2005-12-06 08:41:00,92.437,92.453,92.423,92.434,160300002.0
2005-12-06 08:42:00,92.458,92.46,92.43,92.452,176099999.0
2005-12-06 08:43:00,92.444,92.449,92.425,92.437,196700002.0
2005-12-06 08:44:00,92.44,92.45,92.41,92.43,221099995.0
2005-12-06 08:45:00,92.435,92.435,92.406,92.416,245600000.0
2005-12-06 08:46:00,92.425,92.428,92.406,92.406,97299997.0
2005-12-06 08:47:00,92.424,92.436,92.409,92.417,183199997.0
2005-12-06 08:48:00,92.421,92.445,92.419,92.435,317599998.0
2005-12-06 08:49:00,92.433,92.456,92.418,92.441,295999998.0
2005-12-06 08:50:00,92.422,92.459,92.422,92.454,258500006.0
2005-12-06 08:51:00,92.437,92.463,92.415,92.442,215399998.0
2005-12-06 08:52:00,92.443,92.465,92.438,92.438,179499999.0
2005-12-06 08:53:00,92.451,92.47,92.434,92.463,160999999.0
2005-12-06 08:54:00,92.467,92.476,92.454,92.457,86299999.0
2005-12-06 08:55:00,92.47,92.48,92.447,92.447,126400001.0
2005-12-06 08:56:00,92.465,92.471,92.45,92.461,280400000.0
2005-12-06 08:57:00,92.468,92.491,92.456,92.477,321600000.0
2005-12-06 08:58:00,92.487,92.487,92.459,92.461,267999996.0
2005-12-06 08:59:00,92.472,92.483,92.453,92.465,106300000.0
2005-12-06 09:00:00,92.49,92.495,92.462,92.487,311400000.0
2005-12-06 09:01:00,92.471,92.49,92.471,92.485,208799999.0
2005-12-06 09:02:00,92.481,92.495,92.471,92.49,262600001.0
2005-12-06 09:03:00,92.468,92.483,92.445,92.463,212500002.0
2005-12-06 09:04:00,92.444,92.475,92.444,92.464,253599998.0
2005-12-06 09:05:00,92.455,92.467,92.43,92.456,311099998.0
2005-12-06 09:06:00,92.454,92.454,92.418,92.418,284400001.0
2005-12-06 09:07:00,92.432,92.453,92.419,92.435,254900004.0
2005-12-06 09:08:00,92.406,92.453,92.406,92.445,163499998.0
2005-12-06 09:09:00,92.429,92.46,92.429,92.453,217300003.0
2005-12-06 09:10:00,92.44,92.449,92.431,92.445,225599997.0
2005-12-06 09:11:00,92.438,92.456,92.436,92.445,208600001.0
2005-12-06 09:12:00,92.442,92.448,92.418,92.436,216099995.0
2005-12-06 09:13:00,92.427,92.451,92.426,92.431,238799997.0
2005-12-06 09:14:00,92.428,92.446,92.426,92.446,87100000.0
2005-12-06 09:15:00,92.445,92.462,92.429,92.444,160200002.0
2005-12-06 09:16:00,92.437,92.464,92.437,92.452,286799999.0
2005-12-06 09:17:00,92.443,92.463,92.435,92.456,301100004.0
2005-12-06 09:18:00,92.439,92.476,92.439,92.475,162499997.0
2005-12-06 09:19:00,92.455,92.475,92.44,92.46,241800003.0
2005-12-06 09:20:00,92.468,92.472,92.444,92.447,445300000.0
2005-12-06 09:21:00,92.458,92.458,92.432,92.436,133899999.0
2005-12-06 09:22:00,92.436,92.463,92.436,92.457,225800003.0
2005-12-06 09:23:00,92.456,92.485,92.444,92.462,263900001.0
2005-12-06 09:24:00,92.468,92.469,92.446,92.458,217499998.0
2005-12-06 09:25:00,92.452,92.458,92.426,92.44,311899997.0
2005-12-06 09:26:00,92.451,92.457,92.426,92.426,246599997.0
2005-12-06 09:27:00,92.448,92.448,92.401,92.409,284799997.0
2005-12-06 09:28:00,92.421,92.421,92.392,92.399,313500000.0
2005-12-06 09:29:00,92.408,92.408,92.381,92.387,65499999.0
2005-12-06 09:30:00,92.397,92.407,92.375,92.381,230299998.0
2005-12-06 09:31:00,92.384,92.402,92.384,92.402,114200002.0
2005-12-06 09:32:00,92.401,92.401,92.381,92.39,306299998.0
2005-12-06 09:33:00,92.388,92.404,92.384,92.398,198300002.0
2005-12-06 09:34:00,92.393,92.413,92.378,92.39,166900003.0
2005-12-06 09:35:00,92.39,92.424,92.39,92.413,255499996.0
2005-12-06 09:36:00,92.411,92.429,92.4,92.415,189700000.0
2005-12-06 09:37:00,92.397,92.42,92.388,92.415,278299997.0
2005-12-06 09:38:00,92.412,92.44,92.395,92.431,431400003.0
2005-12-06 09:39:00,92.417,92.437,92.407,92.437,219999999.0
2005-12-06 09:40:00,92.434,92.449,92.424,92.446,273400000.0
2005-12-06 09:41:00,92.449,92.458,92.426,92.443,193199997.0
2005-12-06 09:42:00,92.448,92.462,92.43,92.462,269900004.0
2005-12-06 09:43:00,92.463,92.477,92.454,92.466,39800002.0
2005-12-06 09:44:00,92.475,92.475,92.444,92.446,306900003.0
2005-12-06 09:45:00,92.446,92.469,92.415,92.431,296399996.0
2005-12-06 09:46:00,92.408,92.457,92.407,92.457,165500002.0
2005-12-06 09:47:00,92.445,92.471,92.433,92.435,169900000.0
2005-12-06 09:48:00,92.434,92.459,92.431,92.457,166099999.0
2005-12-06 09:49:00,92.461,92.473,92.45,92.45,274600001.0
2005-12-06 09:50:00,92.464,92.468,92.44,92.446,237600003.0
2005-12-06 09:51:00,92.465,92.483,92.45,92.473,262400002.0
2005-12-06 09:52:00,92.447,92.48,92.447,92.461,205600000.0
2005-12-06 09:53:00,92.453,92.467,92.437,92.453,46900000.0
2005-12-06 09:54:00,92.447,92.468,92.446,92.454,216199999.0
2005-12-06 09:55:00,92.456,92.466,92.44,92.449,188000000.0
2005-12-06 09:56:00,92.457,92.491,92.457,92.49,190899998.0
2005-12-06 09:57:00,92.487,92.503,92.469,92.485,302499998.0
2005-12-06 09:58:00,92.475,92.514,92.473,92.497,157900000.0
2005-12-06 09:59:00,92.486,92.507,92.472,92.491,207900001.0
2005-12-06 10:00:00,92.485,92.518,92.485,92.49,159800000.0
2005-12-06 10:01:00,92.505,92.518,92.474,92.474,146399996.0
2005-12-06 10:02:00,92.483,92.5,92.478,92.49,52000000.0
2005-12-06 10:03:00,92.475,92.501,92.475,92.494,341200006.0
2005-12-06 10:04:00,92.493,92.504,92.487,92.501,52299999.0
2005-12-06 10:05:00,92.5,92.5,92.466,92.479,211300002.0
2005-12-06 10:06:00,92.491,92.494,92.477,92.483,107200001.0
2005-12-06 10:07:00,92.487,92.496,92.466,92.468,233699996.0
2005-12-06 10:08:00,92.48,92.493,92.461,92.475,123800001.0
2005-12-06 10:09:00,92.495,92.5,92.48,92.488,116299999.0
2005-12-06 10:10:00,92.49,92.502,92.473,92.495,263499997.0
2005-12-06 10:11:00,92.475,92.498,92.473,92.498,215500003.0
2005-12-06 10:12:00,92.478,92.502,92.473,92.491,326000001.0
2005-12-06 10:13:00,92.481,92.495,92.467,92.472,64899998.0
2005-12-06 10:14:00,92.48,92.489,92.469,92.475,131599999.0
2005-12-06 10:15:00,92.487,92.487,92.452,92.463,205699999.0
2005-12-06 10:16:00,92.482,92.513,92.466,92.498,219700000.0
2005-12-06 10:17:00,92.513,92.525,92.493,92.51,253600000.0
2005-12-06 10:18:00,92.504,92.527,92.498,92.508,139499997.0
2005-12-06 10:19:00,92.496,92.519,92.496,92.515,217200000.0
2005-12-06 10:20:00,92.519,92.524,92.488,92.51,189399997.0
2005-12-06 10:21:00,92.515,92.522,92.493,92.501,238900002.0
2005-12-06 10:22:00,92.5,92.515,92.48,92.515,335999995.0
2005-12-06 10:23:00,92.499,92.533,92.499,92.525,155300002.0
2005-12-06 10:24:00,92.522,92.533,92.498,92.518,156699998.0
2005-12-06 10:25:00,92.527,92.527,92.502,92.51,232000002.0
2005-12-06 10:26:00,92.528,92.546,92.524,92.541,237900000.0
2005-12-06 10:27:00,92.514,92.544,92.514,92.522,241900003.0
2005-12-06 10:28:00,92.52,92.544,92.513,92.517,230299998.0
2005-12-06 10:29:00,92.53,92.56,92.522,92.537,152699998.0
2005-12-06 10:30:00,92.562,92.592,92.562,92.582,239999998.0
2005-12-06 10:31:00,92.576,92.592,92.536,92.569,319199998.0
2005-12-06 10:32:00,92.575,92.593,92.563,92.58,150200001.0
2005-12-06 10:33:00,92.587,92.604,92.58,92.595,251200000.0
2005-12-06 10:34:00,92.598,92.631,92.59,92.609,309600006.0
2005-12-06 10:35:00,92.629,92.65,92.624,92.627,265699999.0
2005-12-06 10:36:00,92.642,92.662,92.625,92.633,387099996.0
2005-12-06 10:37:00,92.641,92.653,92.625,92.638,229899998.0
2005-12-06 10:38:00,92.628,92.648,92.616,92.616,202300000.0
2005-12-06 10:39:00,92.647,92.662,92.639,92.646,187000001.0
2005-12-06 10:40:00,92.626,92.67,92.626,92.67,235699999.0
2005-12-06 10:41:00,92.648,92.663,92.631,92.646,212199997.0
2005-12-06 10:42:00,92.643,92.657,92.622,92.636,289800005.0
2005-12-06 10:43:00,92.615,92.633,92.603,92.625,245399997.0
2005-12-06 10:44:00,92.622,92.644,92.61,92.63,319500005.0
2005-12-06 10:45:00,92.619,92.633,92.602,92.612,238099999.0
2005-12-06 10:46:00,92.6,92.6,92.582,92.587,126999999.0
2005-12-06 10:47:00,92.577,92.589,92.566,92.587,189400000.0
2005-12-06 10:48:00,92.575,92.59,92.553,92.553,173900002.0
2005-12-06 10:49:00,92.576,92.59,92.565,92.59,222200002.0
2005-12-06 10:50:00,92.602,92.602,92.571,92.571,265900000.0
2005-12-06 10:51:00,92.578,92.601,92.578,92.593,173600001.0
2005-12-06 10:52:00,92.56,92.591,92.56,92.591,173799999.0
2005-12-06 10:53:00,92.583,92.596,92.564,92.577,223600001.0
2005-12-06 10:54:00,92.572,92.578,92.531,92.556,291599999.0
2005-12-06 10:55:00,92.549,92.572,92.549,92.57,283300000.0
2005-12-06 10:56:00,92.554,92.572,92.536,92.561,260800001.0
2005-12-06 10:57:00,92.545,92.568,92.539,92.549,264400000.0
2005-12-06 10:58:00,92.55,92.574,92.538,92.557,206099998.0
2005-12-06 10:59:00,92.566,92.576,92.55,92.553,242999999.0
2005-12-06 11:00:00,92.571,92.574,92.544,92.544,114399997.0
2005-12-06 11:01:00,92.578,92.578,92.549,92.554,187200003.0
2005-12-06 11:02:00,92.567,92.574,92.552,92.553,255099998.0
2005-12-06 11:03:00,92.553,92.567,92.533,92.551,148800001.0
2005-12-06 11:04:00,92.557,92.557,92.534,92.538,210800002.0
2005-12-06 11:05:00,92.535,92.56,92.531,92.536,333099998.0
2005-12-06 11:06:00,92.552,92.556,92.524,92.53,300700003.0
2005-12-06 11:07:00,92.528,92.546,92.518,92.541,241200003.0
2005-12-06 11:08:00,92.539,92.55,92.519,92.542,259300005.0
2005-12-06 11:09:00,92.531,92.552,92.531,92.55,78300001.0
2005-12-06 11:10:00,92.56,92.579,92.549,92.557,136800000.0
2005-12-06 11:11:00,92.563,92.571,92.54,92.553,201899999.0
2005-12-06 11:12:00,92.569,92.569,92.546,92.55,269999997.0
2005-12-06 11:13:00,92.56,92.56,92.536,92.546,308199996.0
2005-12-06 11:14:00,92.556,92.556,92.528,92.531,348099996.0
2005-12-06 11:15:00,92.525,92.548,92.523,92.543,223000003.0
2005-12-06 11:16:00,92.535,92.554,92.522,92.547,161900000.0
2005-12-06 11:17:00,92.532,92.557,92.53,92.557,222999999.0
2005-12-06 11:18:00,92.553,92.556,92.525,92.535,346400000.0
2005-12-06 11:19:00,92.548,92.548,92.526,92.526,287900003.0
2005-12-06 11:20:00,92.537,92.565,92.525,92.549,437599998.0
2005-12-06 11:21:00,92.547,92.565,92.538,92.565,147599999.0
2005-12-06 11:22:00,92.569,92.58,92.553,92.566,226699998.0
2005-12-06 11:23:00,92.572,92.572,92.54,92.54,174900002.0
2005-12-06 11:24:00,92.557,92.563,92.534,92.545,242100001.0
2005-12-06 11:25:00,92.54,92.559,92.53,92.555,258399997.0
2005-12-06 11:26:00,92.556,92.556,92.524,92.53,192699997.0
2005-12-06 11:27:00,92.545,92.545,92.513,92.52,226400001.0
2005-12-06 11:28:00,92.524,92.542,92.507,92.524,201400001.0
2005-12-06 11:29:00,92.527,92.536,92.504,92.516,245499998.0
2005-12-06 11:30:00,92.516,92.575,92.516,92.575,349999996.0
2005-12-06 11:31:00,92.578,92.615,92.571,92.592,229400002.0
2005-12-06 11:32:00,92.602,92.617,92.581,92.59,369900001.0
2005-12-06 11:33:00,92.58,92.586,92.525,92.525,236799997.0
2005-12-06 11:34:00,92.557,92.569,92.54,92.548,331000000.0
2005-12-06 11:35:00,92.554,92.564,92.533,92.543,192099997.0
2005-12-06 11:36:00,92.515,92.532,92.508,92.527,200299999.0
2005-12-06 11:37:00,92.52,92.543,92.52,92.527,150000000.0
2005-12-06 11:38:00,92.544,92.55,92.527,92.527,326300001.0
2005-12-06 11:39:00,92.539,92.563,92.529,92.543,276099999.0
2005-12-06 11:40:00,92.549,92.552,92.518,92.531,241099997.0
2005-12-06 11:41:00,92.538,92.538,92.506,92.517,407100000.0
2005-12-06 11:42:00,92.538,92.543,92.522,92.527,166399997.0
2005-12-06 11:43:00,92.549,92.58,92.539,92.561,205399996.0
2005-12-06 11:44:00,92.587,92.593,92.57,92.577,352400000.0
2005-12-06 11:45:00,92.568,92.618,92.564,92.618,301699992.0
2005-12-06 11:46:00,92.608,92.608,92.582,92.589,131599997.0
2005-12-06 11:47:00,92.577,92.605,92.574,92.593,240000002.0
2005-12-06 11:48:00,92.58,92.594,92.566,92.585,234699995.0
2005-12-06 11:49:00,92.555,92.589,92.553,92.572,320900001.0
2005-12-06 11:50:00,92.558,92.587,92.558,92.574,233699998.0
2005-12-06 11:51:00,92.553,92.574,92.545,92.558,235300002.0
2005-12-06 11:52:00,92.564,92.566,92.539,92.55,257199998.0
2005-12-06 11:53:00,92.566,92.597,92.566,92.588,314499999.0
2005-12-06 11:54:00,92.574,92.595,92.563,92.58,264699999.0
2005-12-06 11:55:00,92.568,92.596,92.567,92.584,135600000.0
2005-12-06 11:56:00,92.587,92.587,92.56,92.574,161599999.0
2005-12-06 11:57:00,92.57,92.59,92.564,92.585,180099999.0
2005-12-06 11:58:00,92.58,92.59,92.56,92.569,193599997.0
2005-12-06 11:59:00,92.565,92.581,92.554,92.575,217500003.0
2005-12-06 12:00:00,92.557,92.588,92.551,92.588,318300004.0
2005-12-06 12:01:00,92.568,92.584,92.56,92.57,155300000.0
2005-12-06 12:02:00,92.547,92.565,92.532,92.555,272300002.0
2005-12-06 12:03:00,92.545,92.553,92.527,92.528,269899997.0
2005-12-06 12:04:00,92.515,92.541,92.514,92.541,138999996.0
2005-12-06 12:05:00,92.535,92.54,92.521,92.521,183799997.0
2005-12-06 12:06:00,92.52,92.545,92.513,92.541,293500003.0
2005-12-06 12:07:00,92.535,92.549,92.518,92.527,341099996.0
2005-12-06 12:08:00,92.533,92.564,92.533,92.564,164599999.0
2005-12-06 12:09:00,92.564,92.571,92.549,92.55,181799999.0
2005-12-06 12:10:00,92.567,92.568,92.541,92.548,249200002.0
2005-12-06 12:11:00,92.538,92.559,92.538,92.558,168000002.0
2005-12-06 12:12:00,92.531,92.562,92.531,92.557,307299998.0
2005-12-06 12:13:00,92.553,92.566,92.512,92.532,173900000.0
2005-12-06 12:14:00,92.543,92.553,92.535,92.541,335700001.0
2005-12-06 12:15:00,92.554,92.56,92.528,92.528,214600002.0
2005-12-06 12:16:00,92.534,92.551,92.518,92.523,189099999.0
2005-12-06 12:17:00,92.529,92.567,92.529,92.55,189799996.0
2005-12-06 12:18:00,92.55,92.578,92.55,92.568,223200002.0
2005-12-06 12:19:00,92.549,92.574,92.549,92.566,298399994.0
2005-12-06 12:20:00,92.565,92.574,92.552,92.557,297699999.0
2005-12-06 12:21:00,92.542,92.559,92.528,92.551,421000000.0
2005-12-06 12:22:00,92.552,92.561,92.521,92.54,223300002.0
2005-12-06 12:23:00,92.543,92.563,92.536,92.555,236099998.0
2005-12-06 12:24:00,92.546,92.549,92.526,92.532,233299998.0
2005-12-06 12:25:00,92.516,92.517,92.49,92.49,116199999.0
2005-12-06 12:26:00,92.508,92.522,92.489,92.496,153600001.0
2005-12-06 12:27:00,92.498,92.513,92.485,92.49,262300003.0
2005-12-06 12:28:00,92.505,92.509,92.475,92.488,182999999.0
2005-12-06 12:29:00,92.479,92.497,92.471,92.492,296399996.0
2005-12-06 12:30:00,92.452,92.475,92.447,92.462,198300000.0
2005-12-06 12:31:00,92.472,92.479,92.432,92.432,229699998.0
2005-12-06 12:32:00,92.456,92.475,92.438,92.46,249099999.0
2005-12-06 12:33:00,92.454,92.476,92.454,92.473,184399999.0
2005-12-06 12:34:00,92.477,92.492,92.466,92.469,239700006.0
2005-12-06 12:35:00,92.46,92.485,92.458,92.463,267500000.0
2005-12-06 12:36:00,92.467,92.472,92.447,92.47,148799998.0
2005-12-06 12:37:00,92.463,92.476,92.442,92.457,146599999.0
2005-12-06 12:38:00,92.481,92.484,92.462,92.468,231699994.0
2005-12-06 12:39:00,92.473,92.477,92.451,92.464,274900003.0
2005-12-06 12:40:00,92.468,92.468,92.44,92.464,298399999.0
2005-12-06 12:41:00,92.465,92.465,92.447,92.453,116900001.0
2005-12-06 12:42:00,92.452,92.452,92.423,92.436,213300000.0
2005-12-06 12:43:00,92.438,92.451,92.426,92.451,347699997.0
2005-12-06 12:44:00,92.434,92.452,92.422,92.441,149200001.0
2005-12-06 12:45:00,92.42,92.459,92.42,92.445,315400001.0
2005-12-06 12:46:00,92.43,92.455,92.428,92.447,261600003.0
2005-12-06 12:47:00,92.443,92.45,92.426,92.43,367900000.0
2005-12-06 12:48:00,92.447,92.45,92.43,92.43,379099999.0
2005-12-06 12:49:00,92.424,92.439,92.416,92.426,124400002.0
2005-12-06 12:50:00,92.409,92.423,92.39,92.407,228199999.0
2005-12-06 12:51:00,92.403,92.423,92.4,92.418,191999999.0
2005-12-06 12:52:00,92.408,92.438,92.408,92.43,164199999.0
2005-12-06 12:53:00,92.419,92.447,92.382,92.414,180799999.0
2005-12-06 12:54:00,92.435,92.461,92.435,92.459,86200000.0
2005-12-06 12:55:00,92.446,92.465,92.426,92.436,131600001.0
2005-12-06 12:56:00,92.435,92.453,92.414,92.435,152999997.0
2005-12-06 12:57:00,92.431,92.452,92.425,92.436,364299995.0
2005-12-06 12:58:00,92.434,92.467,92.434,92.46,206100000.0
2005-12-06 12:59:00,92.469,92.473,92.436,92.436,234100000.0
2005-12-06 13:00:00,92.465,92.492,92.461,92.482,284999998.0
2005-12-06 13:01:00,92.487,92.5,92.472,92.482,84300002.0
2005-12-06 13:02:00,92.488,92.505,92.482,92.495,242099999.0
2005-12-06 13:03:00,92.488,92.488,92.455,92.464,157100000.0
2005-12-06 13:04:00,92.483,92.484,92.457,92.468,254099998.0
2005-12-06 13:05:00,92.45,92.474,92.449,92.467,248100001.0
2005-12-06 13:06:00,92.431,92.46,92.429,92.455,202699997.0
2005-12-06 13:07:00,92.429,92.459,92.426,92.448,301700005.0
2005-12-06 13:08:00,92.457,92.464,92.436,92.452,291500001.0
2005-12-06 13:09:00,92.454,92.459,92.431,92.438,162400001.0
2005-12-06 13:10:00,92.441,92.458,92.435,92.441,186199998.0
2005-12-06 13:11:00,92.435,92.456,92.424,92.451,187599998.0
2005-12-06 13:12:00,92.441,92.463,92.437,92.461,389400000.0
2005-12-06 13:13:00,92.443,92.466,92.434,92.446,253099998.0
2005-12-06 13:14:00,92.447,92.46,92.432,92.437,283400001.0
2005-12-06 13:15:00,92.458,92.461,92.433,92.433,253400002.0
2005-12-06 13:16:00,92.432,92.466,92.432,92.446,188399996.0
2005-12-06 13:17:00,92.46,92.464,92.398,92.434,240399999.0
2005-12-06 13:18:00,92.438,92.456,92.437,92.456,287499998.0
2005-12-06 13:19:00,92.446,92.473,92.446,92.472,236300000.0
2005-12-06 13:20:00,92.469,92.487,92.462,92.462,237000001.0
2005-12-06 13:21:00,92.477,92.486,92.462,92.462,237400002.0
2005-12-06 13:22:00,92.459,92.486,92.455,92.467,198499999.0
2005-12-06 13:23:00,92.45,92.477,92.45,92.477,320899998.0
2005-12-06 13:24:00,92.475,92.475,92.449,92.454,218200000.0
2005-12-06 13:25:00,92.468,92.483,92.455,92.461,204100000.0
2005-12-06 13:26:00,92.483,92.489,92.459,92.472,248099998.0
2005-12-06 13:27:00,92.465,92.491,92.458,92.475,157099997.0
2005-12-06 13:28:00,92.469,92.487,92.457,92.474,241999993.0
2005-12-06 13:29:00,92.483,92.488,92.465,92.471,218600000.0
2005-12-06 13:30:00,92.483,92.483,92.451,92.461,265999999.0
2005-12-06 13:31:00,92.462,92.487,92.462,92.487,288900000.0
2005-12-06 13:32:00,92.48,92.497,92.463,92.484,182200000.0
2005-12-06 13:33:00,92.498,92.508,92.484,92.49,149100001.0
2005-12-06 13:34:00,92.503,92.503,92.48,92.483,148400000.0
2005-12-06 13:35:00,92.479,92.495,92.47,92.493,270300003.0
2005-12-06 13:36:00,92.49,92.49,92.471,92.473,140599997.0
2005-12-06 13:37:00,92.474,92.488,92.456,92.472,34899999.0
2005-12-06 13:38:00,92.483,92.488,92.451,92.451,278700006.0
2005-12-06 13:39:00,92.467,92.48,92.451,92.48,334599995.0
2005-12-06 13:40:00,92.466,92.48,92.456,92.475,237200005.0
2005-12-06 13:41:00,92.463,92.484,92.461,92.478,283400001.0
2005-12-06 13:42:00,92.473,92.473,92.445,92.457,235099996.0
2005-12-06 13:43:00,92.465,92.478,92.453,92.467,225500003.0
2005-12-06 13:44:00,92.459,92.47,92.45,92.465,143999999.0
2005-12-06 13:45:00,92.451,92.477,92.451,92.469,272700001.0
2005-12-06 13:46:00,92.458,92.491,92.458,92.488,221000000.0
2005-12-06 13:47:00,92.481,92.495,92.454,92.477,459100003.0
2005-12-06 13:48:00,92.462,92.479,92.454,92.473,250599997.0
2005-12-06 13:49:00,92.481,92.492,92.469,92.473,112300000.0
2005-12-06 13:50:00,92.479,92.5,92.466,92.5,320700006.0
2005-12-06 13:51:00,92.475,92.495,92.463,92.473,190200000.0
2005-12-06 13:52:00,92.461,92.49,92.461,92.49,270399996.0
2005-12-06 13:53:00,92.475,92.503,92.475,92.499,373799996.0
2005-12-06 13:54:00,92.495,92.5,92.473,92.488,231599998.0
2005-12-06 13:55:00,92.488,92.502,92.47,92.502,221800001.0
2005-12-06 13:56:00,92.494,92.507,92.484,92.507,224200000.0
2005-12-06 13:57:00,92.51,92.527,92.49,92.527,368899999.0
2005-12-06 13:58:00,92.517,92.534,92.498,92.515,214900002.0
2005-12-06 13:59:00,92.517,92.52,92.498,92.52,205200002.0
2005-12-06 14:00:00,92.502,92.523,92.489,92.523,224000004.0
2005-12-06 14:01:00,92.523,92.525,92.496,92.508,216700000.0
2005-12-06 14:02:00,92.522,92.547,92.51,92.531,159099996.0
2005-12-06 14:03:00,92.526,92.548,92.526,92.543,128900000.0
2005-12-06 14:04:00,92.543,92.569,92.531,92.55,309699999.0
2005-12-06 14:05:00,92.548,92.548,92.512,92.512,157599999.0
2005-12-06 14:06:00,92.518,92.549,92.518,92.532,177900000.0
2005-12-06 14:07:00,92.528,92.546,92.516,92.526,242499999.0
2005-12-06 14:08:00,92.534,92.551,92.525,92.538,176500000.0
2005-12-06 14:09:00,92.541,92.55,92.528,92.532,182800000.0
2005-12-06 14:10:00,92.544,92.562,92.51,92.544,200699999.0
2005-12-06 14:11:00,92.546,92.563,92.541,92.557,261100001.0
2005-12-06 14:12:00,92.552,92.567,92.539,92.555,229100000.0
2005-12-06 14:13:00,92.563,92.573,92.546,92.556,217600001.0
2005-12-06 14:14:00,92.588,92.588,92.572,92.572,97500002.0
2005-12-06 14:15:00,92.571,92.591,92.568,92.591,190099998.0
2005-12-06 14:16:00,92.579,92.583,92.561,92.563,195300006.0
2005-12-06 14:17:00,92.575,92.584,92.563,92.565,138699999.0
2005-12-06 14:18:00,92.589,92.612,92.585,92.597,202700000.0
2005-12-06 14:19:00,92.594,92.62,92.583,92.594,252599995.0
2005-12-06 14:20:00,92.611,92.611,92.578,92.592,305399995.0
2005-12-06 14:21:00,92.602,92.615,92.582,92.607,277900003.0
2005-12-06 14:22:00,92.584,92.621,92.584,92.621,124300000.0
2005-12-06 14:23:00,92.621,92.623,92.59,92.592,333300003.0
2005-12-06 14:24:00,92.618,92.618,92.583,92.594,229300001.0
2005-12-06 14:25:00,92.601,92.601,92.575,92.575,71400000.0
2005-12-06 14:26:00,92.58,92.606,92.58,92.595,239000001.0
2005-12-06 14:27:00,92.591,92.591,92.576,92.58,76599999.0
2005-12-06 14:28:00,92.555,92.579,92.538,92.562,231100001.0
2005-12-06 14:29:00,92.553,92.568,92.542,92.568,294099996.0
2005-12-06 14:30:00,92.541,92.56,92.512,92.53,122200002.0
2005-12-06 14:31:00,92.533,92.549,92.489,92.53,363800003.0
2005-12-06 14:32:00,92.503,92.532,92.503,92.519,252900000.0
2005-12-06 14:33:00,92.519,92.529,92.507,92.512,98400001.0
2005-12-06 14:34:00,92.514,92.514,92.477,92.482,238000002.0
2005-12-06 14:35:00,92.492,92.507,92.471,92.494,272399994.0
2005-12-06 14:36:00,92.486,92.506,92.466,92.49,220200002.0
2005-12-06 14:37:00,92.509,92.513,92.488,92.497,168500001.0
2005-12-06 14:38:00,92.509,92.542,92.509,92.514,241700001.0
2005-12-06 14:39:00,92.543,92.544,92.518,92.519,205800003.0
2005-12-06 14:40:00,92.531,92.543,92.52,92.54,348600007.0
2005-12-06 14:41:00,92.519,92.519,92.481,92.485,67000000.0
2005-12-06 14:42:00,92.491,92.513,92.491,92.513,77100000.0
2005-12-06 14:43:00,92.504,92.522,92.489,92.522,155800000.0
2005-12-06 14:44:00,92.51,92.51,92.488,92.491,192500002.0
2005-12-06 14:45:00,92.477,92.487,92.46,92.479,311200000.0
2005-12-06 14:46:00,92.455,92.495,92.455,92.495,258099997.0
2005-12-06 14:47:00,92.485,92.508,92.475,92.489,249900004.0
2005-12-06 14:48:00,92.496,92.503,92.469,92.473,303399997.0
2005-12-06 14:49:00,92.471,92.488,92.461,92.478,228799999.0
2005-12-06 14:50:00,92.473,92.498,92.459,92.494,354499998.0
2005-12-06 14:51:00,92.505,92.505,92.477,92.481,247600000.0
2005-12-06 14:52:00,92.494,92.525,92.484,92.497,385000004.0
2005-12-06 14:53:00,92.488,92.525,92.488,92.522,342899999.0
2005-12-06 14:54:00,92.523,92.523,92.489,92.522,347499995.0
2005-12-06 14:55:00,92.514,92.528,92.501,92.515,373699998.0
2005-12-06 14:56:00,92.522,92.527,92.503,92.503,139200000.0
2005-12-06 14:57:00,92.517,92.539,92.507,92.528,194199997.0
2005-12-06 14:58:00,92.528,92.528,92.5,92.506,189599998.0
2005-12-06 14:59:00,92.503,92.531,92.47,92.511,266299996.0
2005-12-06 15:00:00,92.522,92.538,92.514,92.528,169199999.0
2005-12-06 15:01:00,92.529,92.55,92.508,92.532,82300000.0
2005-12-06 15:02:00,92.555,92.559,92.526,92.529,186900003.0
2005-12-06 15:03:00,92.538,92.553,92.516,92.533,265500003.0
2005-12-06 15:04:00,92.533,92.566,92.519,92.55,178599999.0
2005-12-06 15:05:00,92.567,92.57,92.543,92.558,231300002.0
2005-12-06 15:06:00,92.568,92.574,92.545,92.574,254099997.0
2005-12-06 15:07:00,92.565,92.58,92.552,92.558,134599999.0
2005-12-06 15:08:00,92.582,92.597,92.562,92.583,137900000.0
2005-12-06 15:09:00,92.575,92.593,92.573,92.582,195599998.0
2005-12-06 15:10:00,92.589,92.596,92.565,92.569,219700001.0
2005-12-06 15:11:00,92.553,92.58,92.553,92.56,157100000.0
2005-12-06 15:12:00,92.577,92.577,92.549,92.563,177300002.0
2005-12-06 15:13:00,92.567,92.567,92.54,92.549,202599998.0
2005-12-06 15:14:00,92.554,92.554,92.52,92.527,215699997.0
2005-12-06 15:15:00,92.54,92.546,92.517,92.519,226600000.0
2005-12-06 15:16:00,92.502,92.538,92.502,92.535,278599995.0
2005-12-06 15:17:00,92.52,92.536,92.503,92.514,283600004.0
2005-12-06 15:18:00,92.524,92.55,92.516,92.535,119400000.0
2005-12-06 15:19:00,92.555,92.586,92.539,92.539,251999997.0
2005-12-06 15:20:00,92.54,92.567,92.539,92.563,266200002.0
2005-12-06 15:21:00,92.554,92.559,92.535,92.554,203100000.0
2005-12-06 15:22:00,92.548,92.577,92.536,92.576,174099997.0
2005-12-06 15:23:00,92.56,92.574,92.553,92.566,196700001.0
2005-12-06 15:24:00,92.573,92.582,92.557,92.557,184099997.0
2005-12-06 15:25:00,92.569,92.576,92.551,92.576,95499999.0
2005-12-06 15:26:00,92.574,92.586,92.561,92.567,161200001.0
2005-12-06 15:27:00,92.58,92.589,92.557,92.577,299899998.0
2005-12-06 15:28:00,92.587,92.587,92.56,92.56,120199997.0
2005-12-06 15:29:00,92.551,92.583,92.551,92.564,224600002.0
2005-12-06 15:30:00,92.57,92.585,92.559,92.574,108299997.0
2005-12-06 15:31:00,92.578,92.588,92.563,92.563,238599995.0
2005-12-06 15:32:00,92.56,92.562,92.542,92.542,210700000.0
2005-12-06 15:33:00,92.568,92.589,92.566,92.579,110800000.0
2005-12-06 15:34:00,92.577,92.577,92.542,92.555,382199997.0
2005-12-06 15:35:00,92.563,92.583,92.552,92.569,225900003.0
2005-12-06 15:36:00,92.566,92.593,92.563,92.576,193999997.0
2005-12-06 15:37:00,92.553,92.58,92.553,92.58,252000001.0
2005-12-06 15:38:00,92.561,92.561,92.519,92.519,106500002.0
2005-12-06 15:39:00,92.537,92.548,92.518,92.518,152400002.0
2005-12-06 15:40:00,92.511,92.528,92.509,92.523,268699998.0
2005-12-06 15:41:00,92.512,92.531,92.502,92.51,343599999.0
2005-12-06 15:42:00,92.503,92.527,92.496,92.512,255000003.0
2005-12-06 15:43:00,92.496,92.523,92.494,92.523,161899999.0
2005-12-06 15:44:00,92.516,92.533,92.499,92.518,130700000.0
2005-12-06 15:45:00,92.535,92.535,92.512,92.513,263000000.0
2005-12-06 15:46:00,92.526,92.53,92.506,92.512,156000001.0
2005-12-06 15:47:00,92.531,92.543,92.513,92.518,285300003.0
2005-12-06 15:48:00,92.518,92.545,92.518,92.542,166300000.0
2005-12-06 15:49:00,92.542,92.555,92.524,92.532,267300000.0
2005-12-06 15:50:00,92.527,92.552,92.527,92.552,109900000.0
2005-12-06 15:51:00,92.552,92.566,92.541,92.563,160800000.0
2005-12-06 15:52:00,92.566,92.575,92.544,92.572,390199999.0
2005-12-06 15:53:00,92.574,92.596,92.556,92.58,117600001.0
2005-12-06 15:54:00,92.588,92.588,92.542,92.542,181499995.0
2005-12-06 15:55:00,92.586,92.615,92.586,92.615,168499999.0
2005-12-06 15:56:00,92.604,92.615,92.582,92.59,308500001.0
2005-12-06 15:57:00,92.595,92.618,92.594,92.611,349799999.0
2005-12-06 15:58:00,92.609,92.611,92.595,92.595,77899999.0
2005-12-06 15:59:00,92.619,92.636,92.6,92.621,261600000.0
2005-12-06 16:00:00,92.614,92.646,92.614,92.626,201599998.0
2005-12-06 16:01:00,92.622,92.642,92.62,92.64,152099998.0
2005-12-06 16:02:00,92.641,92.651,92.619,92.632,143599998.0
2005-12-06 16:03:00,92.656,92.658,92.63,92.653,372000000.0
2005-12-06 16:04:00,92.659,92.665,92.629,92.629,343699995.0
2005-12-06 16:05:00,92.623,92.64,92.612,92.624,240199999.0
2005-12-06 16:06:00,92.613,92.638,92.609,92.635,257400004.0
2005-12-06 16:07:00,92.624,92.647,92.624,92.643,160399999.0
2005-12-06 16:08:00,92.628,92.649,92.625,92.645,346500000.0
2005-12-06 16:09:00,92.647,92.658,92.633,92.636,109599999.0
2005-12-06 16:10:00,92.641,92.666,92.637,92.655,374799999.0
2005-12-06 16:11:00,92.67,92.685,92.661,92.669,93999998.0
2005-12-06 16:12:00,92.7,92.721,92.69,92.707,148099997.0
2005-12-06 16:13:00,92.693,92.714,92.645,92.689,283899999.0
2005-12-06 16:14:00,92.709,92.726,92.701,92.708,152399998.0
2005-12-06 16:15:00,92.687,92.702,92.651,92.672,178299999.0
2005-12-06 16:16:00,92.666,92.682,92.648,92.665,290699997.0
2005-12-06 16:17:00,92.664,92.693,92.638,92.663,154999999.0
2005-12-06 16:18:00,92.684,92.69,92.667,92.667,336000000.0
2005-12-06 16:19:00,92.684,92.684,92.634,92.634,209700000.0
2005-12-06 16:20:00,92.65,92.656,92.627,92.639,210799998.0
2005-12-06 16:21:00,92.65,92.65,92.623,92.63,396700006.0
2005-12-06 16:22:00,92.632,92.649,92.622,92.641,178400001.0
2005-12-06 16:23:00,92.612,92.643,92.606,92.626,247899997.0
2005-12-06 16:24:00,92.633,92.643,92.623,92.627,217900002.0
2005-12-06 16:25:00,92.637,92.651,92.63,92.647,228199996.0
2005-12-06 16:26:00,92.642,92.654,92.625,92.631,136100001.0
2005-12-06 16:27:00,92.611,92.631,92.583,92.598,303299998.0
2005-12-06 16:28:00,92.604,92.604,92.575,92.594,194100000.0
2005-12-06 16:29:00,92.574,92.611,92.573,92.59,250100000.0
2005-12-06 16:30:00,92.597,92.604,92.577,92.593,304299997.0
2005-12-06 16:31:00,92.602,92.609,92.569,92.584,363700002.0
2005-12-06 16:32:00,92.586,92.588,92.559,92.588,207600001.0
2005-12-06 16:33:00,92.59,92.616,92.588,92.594,218700001.0
2005-12-06 16:34:00,92.591,92.618,92.588,92.605,159999999.0
2005-12-06 16:35:00,92.586,92.611,92.586,92.6,263000001.0
2005-12-06 16:36:00,92.593,92.604,92.563,92.585,326900000.0
2005-12-06 16:37:00,92.575,92.591,92.558,92.575,287399997.0
2005-12-06 16:38:00,92.569,92.592,92.55,92.574,272299998.0
2005-12-06 16:39:00,92.544,92.564,92.533,92.549,82999999.0
2005-12-06 16:40:00,92.54,92.54,92.506,92.508,142800001.0
2005-12-06 16:41:00,92.522,92.546,92.505,92.51,320599997.0
2005-12-06 16:42:00,92.534,92.55,92.514,92.535,302400001.0
2005-12-06 16:43:00,92.539,92.565,92.524,92.526,282700003.0
2005-12-06 16:44:00,92.531,92.546,92.515,92.533,285199992.0
2005-12-06 16:45:00,92.515,92.543,92.506,92.543,235599997.0
2005-12-06 16:46:00,92.551,92.551,92.521,92.525,161800003.0
2005-12-06 16:47:00,92.538,92.548,92.519,92.536,149899999.0
2005-12-06 16:48:00,92.519,92.563,92.516,92.554,261400001.0
2005-12-06 16:49:00,92.554,92.564,92.538,92.541,312599996.0
2005-12-06 16:50:00,92.553,92.557,92.532,92.557,134600000.0
2005-12-06 16:51:00,92.537,92.566,92.537,92.558,360800002.0
2005-12-06 16:52:00,92.533,92.566,92.53,92.54,208399998.0
2005-12-06 16:53:00,92.529,92.547,92.517,92.541,257100000.0
2005-12-06 16:54:00,92.54,92.546,92.522,92.525,135299998.0
2005-12-06 16:55:00,92.536,92.55,92.524,92.525,169000002.0
2005-12-06 16:56:00,92.548,92.562,92.539,92.543,260100000.0
2005-12-06 16:57:00,92.557,92.577,92.555,92.558,263299997.0
2005-12-06 16:58:00,92.547,92.584,92.542,92.584,137699998.0
2005-12-06 16:59:00,92.543,92.566,92.523,92.533,191100001.0
2005-12-06 17:00:00,92.536,92.553,92.515,92.518,275700001.0
2005-12-06 17:01:00,92.542,92.572,92.514,92.553,225700005.0
2005-12-06 17:02:00,92.577,92.594,92.574,92.59,234399998.0
2005-12-06 17:03:00,92.577,92.602,92.568,92.58,235600001.0
2005-12-06 17:04:00,92.578,92.587,92.56,92.568,194399997.0
2005-12-06 17:05:00,92.593,92.599,92.572,92.577,318899998.0
2005-12-06 17:06:00,92.598,92.615,92.588,92.596,136900001.0
2005-12-06 17:07:00,92.623,92.623,92.6,92.6,231199996.0
2005-12-06 17:08:00,92.595,92.62,92.595,92.598,284899998.0
2005-12-06 17:09:00,92.579,92.605,92.576,92.605,274599997.0
2005-12-06 17:10:00,92.569,92.587,92.563,92.581,278299999.0
2005-12-06 17:11:00,92.564,92.578,92.549,92.565,161099999.0
2005-12-06 17:12:00,92.553,92.589,92.551,92.569,186299999.0
2005-12-06 17:13:00,92.571,92.59,92.557,92.582,337199996.0
2005-12-06 17:14:00,92.552,92.575,92.538,92.575,420899998.0
2005-12-06 17:15:00,92.548,92.573,92.548,92.567,273299999.0
2005-12-06 17:16:00,92.556,92.563,92.537,92.545,249399999.0
2005-12-06 17:17:00,92.54,92.57,92.535,92.57,243699999.0
2005-12-06 17:18:00,92.552,92.568,92.546,92.562,134500000.0
2005-12-06 17:19:00,92.558,92.585,92.552,92.566,327299995.0
2005-12-06 17:20:00,92.55,92.576,92.55,92.576,201100004.0
2005-12-06 17:21:00,92.563,92.578,92.549,92.565,77299999.0
2005-12-06 17:22:00,92.558,92.57,92.527,92.544,135900000.0
2005-12-06 17:23:00,92.538,92.553,92.511,92.527,222599997.0
2005-12-06 17:24:00,92.532,92.553,92.524,92.551,266900001.0
2005-12-06 17:25:00,92.552,92.567,92.533,92.567,291599996.0
2005-12-06 17:26:00,92.571,92.593,92.57,92.585,191700001.0
2005-12-06 17:27:00,92.561,92.58,92.555,92.578,247999997.0
2005-12-06 17:28:00,92.576,92.589,92.565,92.578,232899999.0
2005-12-06 17:29:00,92.574,92.575,92.545,92.56,194399996.0
2005-12-06 17:30:00,92.563,92.588,92.563,92.585,353200005.0
2005-12-06 17:31:00,92.562,92.583,92.552,92.568,186100000.0
2005-12-06 17:32:00,92.553,92.586,92.549,92.586,260499999.0
2005-12-06 17:33:00,92.581,92.586,92.553,92.553,264099997.0
2005-12-06 17:34:00,92.568,92.575,92.551,92.569,213800000.0
2005-12-06 17:35:00,92.554,92.567,92.544,92.562,197699999.0
2005-12-06 17:36:00,92.568,92.575,92.548,92.548,206699997.0
2005-12-06 17:37:00,92.544,92.567,92.536,92.551,247799998.0
2005-12-06 17:38:00,92.553,92.568,92.54,92.548,257700002.0
2005-12-06 17:39:00,92.545,92.545,92.525,92.525,36500001.0
2005-12-06 17:40:00,92.512,92.554,92.512,92.554,264299997.0
2005-12-06 17:41:00,92.534,92.556,92.524,92.525,132399998.0
2005-12-06 17:42:00,92.541,92.545,92.521,92.523,306599998.0
2005-12-06 17:43:00,92.515,92.556,92.515,92.542,358899997.0
2005-12-06 17:44:00,92.532,92.54,92.516,92.527,298799997.0
2005-12-06 17:45:00,92.524,92.537,92.512,92.532,137999998.0
2005-12-06 17:46:00,92.528,92.528,92.493,92.493,67000001.0
2005-12-06 17:47:00,92.492,92.515,92.492,92.509,364100003.0
2005-12-06 17:48:00,92.508,92.524,92.496,92.496,205300001.0
2005-12-06 17:49:00,92.501,92.519,92.483,92.487,238400000.0
2005-12-06 17:50:00,92.503,92.523,92.496,92.52,349000000.0
2005-12-06 17:51:00,92.515,92.526,92.501,92.504,157300000.0
2005-12-06 17:52:00,92.494,92.533,92.492,92.533,258700000.0
2005-12-06 17:53:00,92.53,92.542,92.508,92.531,115499999.0
2005-12-06 17:54:00,92.526,92.54,92.509,92.536,274799999.0
2005-12-06 17:55:00,92.523,92.537,92.504,92.524,164999999.0
2005-12-06 17:56:00,92.532,92.553,92.531,92.544,206899997.0
2005-12-06 17:57:00,92.549,92.562,92.534,92.535,301200001.0
2005-12-06 17:58:00,92.548,92.556,92.53,92.538,180199999.0
2005-12-06 17:59:00,92.56,92.572,92.544,92.549,139699999.0
2005-12-06 18:00:00,92.559,92.559,92.539,92.544,202400001.0
2005-12-06 18:01:00,92.55,92.572,92.529,92.545,2041799996.0
2005-12-06 18:02:00,92.48,92.52,92.48,92.5,1722399997.0
2005-12-06 18:03:00,92.51,92.53,92.5,92.52,1722399997.0
2005-12-06 18:04:00,92.51,92.54,92.5,92.53,1722399997.0
2005-12-06 18:05:00,92.54,92.55,92.53,92.55,1722399997.0
2005-12-06 18:06:00,92.54,92.54,92.53,92.53,1722399997.0
2005-12-06 18:08:00,92.54,92.55,92.53,92.54,1722399997.0
2005-12-06 18:09:00,92.55,92.55,92.52,92.52,1722399997.0
2005-12-06 18:10:00,92.567,92.586,92.551,92.575,1722399997.0
2005-12-06 18:11:00,92.572,92.585,92.555,92.568,1152600002.0
2005-12-06 18:12:00,92.589,92.621,92.585,92.601,1197799992.0
2005-12-06 18:13:00,92.603,92.608,92.57,92.575,2093699996.0
2005-12-06 18:14:00,92.52,92.52,92.5,92.51,1133500003.0
2005-12-06 18:15:00,92.5,92.52,92.49,92.5,1133500003.0
2005-12-06 18:16:00,92.51,92.51,92.48,92.48,1133500003.0
2005-12-06 18:17:00,92.542,92.548,92.477,92.477,1133500003.0
2005-12-06 18:18:00,92.463,92.495,92.447,92.447,1178799998.0
2005-12-06 18:19:00,92.46,92.481,92.439,92.462,2060999997.0
2005-12-06 18:21:00,92.447,92.469,92.441,92.467,1606799997.0
2005-12-06 18:22:00,92.451,92.471,92.437,92.465,1405099996.0
2005-12-06 18:23:00,92.51,92.51,92.49,92.51,2061099993.0
2005-12-06 18:24:00,92.466,92.511,92.456,92.486,2061099993.0
2005-12-06 18:25:00,92.505,92.536,92.502,92.532,2054599996.0
2005-12-06 18:26:00,92.533,92.543,92.502,92.51,1959899991.0
2005-12-06 18:27:00,92.506,92.536,92.504,92.529,1343599986.0
2005-12-06 18:28:00,92.535,92.556,92.52,92.535,1508900005.0
2005-12-06 18:29:00,92.52,92.536,92.495,92.53,1330200006.0
2005-12-06 18:30:00,92.525,92.552,92.518,92.534,1063800001.0
2005-12-06 18:31:00,92.51,92.535,92.5,92.526,1610900001.0
2005-12-06 18:32:00,92.502,92.515,92.481,92.511,1933499994.0
2005-12-06 18:33:00,92.53,92.55,92.53,92.55,2026599977.0
2005-12-06 18:34:00,92.482,92.504,92.471,92.495,2026599977.0
2005-12-06 18:35:00,92.475,92.493,92.436,92.487,1820300006.0
2005-12-06 18:36:00,92.478,92.506,92.476,92.503,917200000.0
2005-12-06 18:37:00,92.507,92.507,92.464,92.477,1171699998.0
2005-12-06 18:38:00,92.498,92.512,92.466,92.485,907299999.0
2005-12-06 18:39:00,92.476,92.504,92.474,92.493,1062600003.0
2005-12-06 18:40:00,92.471,92.499,92.467,92.484,1794000010.0
2005-12-06 18:41:00,92.475,92.505,92.471,92.487,700200002.0
2005-12-06 18:42:00,92.476,92.501,92.47,92.485,1178000000.0
2005-12-06 18:43:00,92.466,92.483,92.454,92.467,401799995.0
2005-12-06 18:44:00,92.448,92.471,92.433,92.452,704100001.0
2005-12-06 18:45:00,92.435,92.47,92.435,92.46,621599996.0
2005-12-06 18:46:00,92.468,92.476,92.442,92.451,856899993.0
2005-12-06 18:47:00,92.468,92.482,92.455,92.462,384199998.0
2005-12-06 18:48:00,92.481,92.495,92.47,92.474,541900000.0
2005-12-06 18:49:00,92.477,92.496,92.47,92.485,692799995.0
2005-12-06 18:50:00,92.478,92.491,92.46,92.46,917099995.0
2005-12-06 18:51:00,92.475,92.486,92.459,92.486,1109399999.0
2005-12-06 18:52:00,92.484,92.503,92.473,92.489,1508399988.0
2005-12-06 18:53:00,92.49,92.49,92.458,92.477,1360899992.0
2005-12-06 18:54:00,92.487,92.496,92.465,92.473,1614700003.0
2005-12-06 18:55:00,92.5,92.51,92.486,92.489,1884999994.0
2005-12-06 18:56:00,92.502,92.502,92.467,92.479,213499999.0
2005-12-06 18:57:00,92.463,92.485,92.45,92.467,350299999.0
2005-12-06 18:58:00,92.445,92.472,92.445,92.456,1080299998.0
2005-12-06 18:59:00,92.431,92.455,92.424,92.439,1149399999.0
2005-12-06 19:00:00,92.435,92.438,92.414,92.414,338900002.0
2005-12-06 19:01:00,92.427,92.454,92.424,92.446,512799998.0
2005-12-06 19:02:00,92.451,92.497,92.451,92.488,193900000.0
2005-12-06 19:03:00,92.491,92.511,92.477,92.486,418399998.0
2005-12-06 19:04:00,92.505,92.516,92.485,92.496,562499996.0
2005-12-06 19:05:00,92.518,92.531,92.505,92.512,523400001.0
2005-12-06 19:06:00,92.522,92.523,92.492,92.492,1069400004.0
2005-12-06 19:07:00,92.515,92.525,92.491,92.491,1225200001.0
2005-12-06 19:08:00,92.492,92.529,92.492,92.525,1861299988.0
2005-12-06 19:09:00,92.523,92.539,92.498,92.507,1003699992.0
2005-12-06 19:10:00,92.503,92.512,92.477,92.502,162300000.0
2005-12-06 19:11:00,92.503,92.503,92.468,92.47,498000000.0
2005-12-06 19:12:00,92.477,92.511,92.477,92.503,247899998.0
2005-12-06 19:13:00,92.487,92.5,92.47,92.49,409499998.0
2005-12-06 19:14:00,92.495,92.504,92.48,92.485,363599999.0
2005-12-06 19:15:00,92.483,92.511,92.474,92.493,1070199995.0
2005-12-06 19:16:00,92.485,92.496,92.47,92.475,389400001.0
2005-12-06 19:17:00,92.478,92.478,92.44,92.455,953000011.0
2005-12-06 19:18:00,92.469,92.483,92.453,92.453,507599997.0
2005-12-06 19:19:00,92.441,92.481,92.441,92.468,1277099998.0
2005-12-06 19:20:00,92.458,92.475,92.444,92.462,882500002.0
2005-12-06 19:21:00,92.474,92.486,92.456,92.461,893600000.0
2005-12-06 19:22:00,92.483,92.492,92.467,92.476,135499998.0
2005-12-06 19:23:00,92.471,92.499,92.467,92.493,1824599998.0
2005-12-06 19:24:00,92.495,92.507,92.481,92.498,765299995.0
2005-12-06 19:25:00,92.497,92.521,92.487,92.52,1223299996.0
2005-12-06 19:26:00,92.526,92.552,92.511,92.513,1567499996.0
2005-12-06 19:27:00,92.539,92.547,92.52,92.522,1419499990.0
2005-12-06 19:28:00,92.521,92.546,92.519,92.539,901499999.0
2005-12-06 19:29:00,92.54,92.543,92.513,92.523,327599997.0
2005-12-06 19:30:00,92.542,92.561,92.526,92.561,1159199995.0
2005-12-06 19:31:00,92.552,92.56,92.52,92.522,610700000.0
2005-12-06 19:32:00,92.518,92.524,92.499,92.508,880699993.0
2005-12-06 19:33:00,92.512,92.54,92.512,92.54,631700007.0
2005-12-06 19:34:00,92.538,92.547,92.508,92.515,1168999998.0
2005-12-06 19:35:00,92.528,92.538,92.494,92.517,929799993.0
2005-12-06 19:36:00,92.515,92.533,92.509,92.533,677799998.0
2005-12-06 19:37:00,92.524,92.538,92.513,92.533,250000001.0
2005-12-06 19:38:00,92.529,92.532,92.499,92.499,748099998.0
2005-12-06 19:39:00,92.505,92.51,92.487,92.488,818299997.0
2005-12-06 19:40:00,92.499,92.5,92.465,92.465,738300000.0
2005-12-06 19:41:00,92.475,92.505,92.471,92.488,1119700004.0
2005-12-06 19:42:00,92.484,92.497,92.466,92.497,851899994.0
2005-12-06 19:43:00,92.471,92.49,92.456,92.465,447000000.0
2005-12-06 19:44:00,92.455,92.49,92.455,92.47,725999999.0
2005-12-06 19:45:00,92.47,92.47,92.444,92.454,373399994.0
2005-12-06 19:46:00,92.457,92.476,92.445,92.456,639799995.0
2005-12-06 19:47:00,92.466,92.488,92.454,92.488,359100003.0
2005-12-06 19:48:00,92.486,92.493,92.461,92.49,1057099988.0
2005-12-06 19:49:00,92.485,92.487,92.459,92.483,582700002.0
2005-12-06 19:50:00,92.483,92.49,92.461,92.463,580099999.0
2005-12-06 19:51:00,92.48,92.493,92.46,92.466,537200003.0
2005-12-06 19:52:00,92.488,92.517,92.478,92.479,331499999.0
2005-12-06 19:53:00,92.493,92.495,92.467,92.473,540300004.0
2005-12-06 19:54:00,92.487,92.498,92.466,92.475,831500001.0
2005-12-06 19:55:00,92.477,92.499,92.473,92.486,302799996.0
2005-12-06 19:56:00,92.493,92.503,92.475,92.475,584299994.0
2005-12-06 19:57:00,92.47,92.498,92.455,92.498,618799994.0
2005-12-06 19:58:00,92.48,92.5,92.475,92.492,965000002.0
2005-12-06 19:59:00,92.494,92.504,92.485,92.488,902399999.0
2005-12-06 20:00:00,92.487,92.505,92.483,92.505,573499995.0
2005-12-06 20:01:00,92.513,92.519,92.495,92.496,406799998.0
2005-12-06 20:02:00,92.49,92.512,92.483,92.497,655399993.0
2005-12-06 20:03:00,92.478,92.505,92.472,92.491,540500001.0
2005-12-06 20:04:00,92.501,92.515,92.485,92.496,467800002.0
2005-12-06 20:05:00,92.478,92.492,92.469,92.482,394499997.0
2005-12-06 20:06:00,92.462,92.503,92.461,92.484,674199997.0
2005-12-06 20:07:00,92.488,92.519,92.47,92.512,315300001.0
2005-12-06 20:08:00,92.509,92.525,92.489,92.522,706699998.0
2005-12-06 20:09:00,92.503,92.528,92.5,92.516,523899994.0
2005-12-06 20:10:00,92.504,92.517,92.492,92.506,441900000.0
2005-12-06 20:11:00,92.502,92.51,92.468,92.489,1444799992.0
2005-12-06 20:12:00,92.497,92.512,92.474,92.487,1519900007.0
2005-12-06 20:13:00,92.51,92.533,92.502,92.516,788000002.0
2005-12-06 20:14:00,92.522,92.541,92.51,92.535,460800000.0
2005-12-06 20:15:00,92.52,92.548,92.516,92.542,1022699991.0
2005-12-06 20:16:00,92.556,92.575,92.525,92.525,1162699998.0
2005-12-06 20:17:00,92.531,92.558,92.531,92.555,367700002.0
2005-12-06 20:18:00,92.548,92.56,92.54,92.555,250200007.0
2005-12-06 20:19:00,92.537,92.559,92.524,92.557,1557400003.0
2005-12-06 20:20:00,92.558,92.565,92.531,92.545,1624400001.0
2005-12-06 20:21:00,92.544,92.555,92.526,92.526,407100003.0
2005-12-06 20:22:00,92.513,92.549,92.513,92.542,858699992.0
2005-12-06 20:23:00,92.538,92.55,92.522,92.55,797200009.0
2005-12-06 20:24:00,92.536,92.558,92.522,92.558,496600000.0
2005-12-06 20:25:00,92.56,92.565,92.525,92.525,773100002.0
2005-12-06 20:26:00,92.536,92.581,92.536,92.561,480099998.0
2005-12-06 20:27:00,92.567,92.576,92.523,92.523,1083399997.0
2005-12-06 20:28:00,92.528,92.539,92.503,92.512,2088999984.0
2005-12-06 20:30:00,92.55,92.55,92.55,92.55,1596499993.0
2005-12-06 20:31:00,92.531,92.543,92.501,92.528,1596499993.0
2005-12-06 20:32:00,92.54,92.55,92.54,92.54,473599998.0
2005-12-06 20:33:00,92.537,92.537,92.497,92.519,473599998.0
2005-12-06 20:34:00,92.524,92.542,92.511,92.527,264699997.0
2005-12-06 20:35:00,92.527,92.533,92.502,92.502,514499995.0
2005-12-06 20:36:00,92.504,92.523,92.493,92.512,697899998.0
2005-12-06 20:37:00,92.508,92.523,92.49,92.5,435999998.0
2005-12-06 20:38:00,92.523,92.532,92.497,92.511,1531300007.0
2005-12-06 20:39:00,92.515,92.539,92.514,92.535,1273599997.0
2005-12-06 20:40:00,92.517,92.536,92.509,92.535,1824799990.0
2005-12-06 20:41:00,92.518,92.537,92.506,92.537,943799994.0
2005-12-06 20:42:00,92.537,92.56,92.529,92.548,1110200001.0
2005-12-06 20:43:00,92.554,92.563,92.532,92.532,592299998.0
2005-12-06 20:44:00,92.553,92.57,92.536,92.557,1313999995.0
2005-12-06 20:45:00,92.527,92.547,92.513,92.53,1151200002.0
2005-12-06 20:46:00,92.522,92.543,92.515,92.54,732999998.0
2005-12-06 20:47:00,92.526,92.562,92.526,92.545,1129000000.0
2005-12-06 20:48:00,92.547,92.557,92.529,92.533,942499992.0
2005-12-06 20:49:00,92.547,92.554,92.531,92.537,816499991.0
2005-12-06 20:50:00,92.55,92.55,92.512,92.524,1078099986.0
2005-12-06 20:51:00,92.537,92.563,92.519,92.529,660800004.0
2005-12-06 20:52:00,92.528,92.55,92.511,92.54,811299993.0
2005-12-06 20:53:00,92.524,92.538,92.507,92.538,1755200002.0
2005-12-06 20:54:00,92.532,92.558,92.532,92.542,551899991.0
2005-12-06 20:55:00,92.539,92.547,92.509,92.533,1150899995.0
2005-12-06 20:56:00,92.544,92.553,92.521,92.539,1051899996.0
2005-12-06 20:57:00,92.53,92.557,92.526,92.556,1148399994.0
2005-12-06 20:58:00,92.5,92.5,92.48,92.48,1719799983.0
2005-12-06 20:59:00,92.538,92.56,92.512,92.548,1719799983.0
2005-12-06 21:00:00,92.542,92.557,92.516,92.516,2136799980.0
2005-12-06 21:01:00,92.51,92.52,92.51,92.52,484199998.0
2005-12-06 21:02:00,92.523,92.537,92.5,92.523,484199998.0
2005-12-06 21:03:00,92.536,92.536,92.509,92.51,582000000.0
2005-12-06 21:04:00,92.524,92.527,92.498,92.524,394299993.0
2005-12-06 21:05:00,92.522,92.545,92.504,92.527,480500002.0
2005-12-06 21:06:00,92.525,92.555,92.525,92.55,639100005.0
2005-12-06 21:07:00,92.545,92.555,92.527,92.537,521999995.0
2005-12-06 21:08:00,92.543,92.554,92.519,92.525,497800001.0
2005-12-06 21:09:00,92.524,92.544,92.524,92.544,403599998.0
2005-12-06 21:10:00,92.536,92.549,92.519,92.535,430800003.0
2005-12-06 21:11:00,92.535,92.54,92.516,92.52,365300000.0
2005-12-06 21:12:00,92.53,92.541,92.512,92.537,435199999.0
2005-12-06 21:13:00,92.517,92.54,92.505,92.524,1021500003.0
2005-12-06 21:14:00,92.53,92.535,92.508,92.524,878899998.0
2005-12-06 21:15:00,92.527,92.527,92.5,92.508,1274799988.0
2005-12-06 21:16:00,92.515,92.54,92.508,92.528,652999994.0
2005-12-06 21:17:00,92.518,92.532,92.495,92.524,1328899992.0
2005-12-06 21:18:00,92.502,92.522,92.489,92.508,894799996.0
2005-12-06 21:19:00,92.504,92.524,92.487,92.515,954299996.0
2005-12-06 21:20:00,92.535,92.541,92.513,92.513,1687000002.0
2005-12-06 21:21:00,92.514,92.528,92.492,92.507,1894100006.0
2005-12-06 21:22:00,92.493,92.519,92.481,92.504,1447699999.0
2005-12-06 21:23:00,92.508,92.513,92.47,92.504,999999999.0
2005-12-06 21:24:00,92.509,92.513,92.476,92.491,913599996.0
2005-12-06 21:25:00,92.497,92.505,92.482,92.482,1359899994.0
2005-12-06 21:26:00,92.501,92.522,92.489,92.501,521400006.0
2005-12-06 21:27:00,92.512,92.533,92.505,92.525,489299994.0
2005-12-06 21:28:00,92.518,92.53,92.51,92.53,391299997.0
2005-12-06 21:29:00,92.535,92.535,92.502,92.514,617299997.0
2005-12-06 21:30:00,92.523,92.539,92.51,92.535,396600000.0
2005-12-06 21:31:00,92.53,92.539,92.508,92.526,185399999.0
2005-12-06 21:32:00,92.533,92.542,92.512,92.531,1432399997.0
2005-12-06 21:33:00,92.51,92.53,92.507,92.525,211700001.0
2005-12-06 21:34:00,92.525,92.549,92.513,92.53,501899996.0
2005-12-06 21:35:00,92.539,92.544,92.513,92.515,497299999.0
2005-12-06 21:36:00,92.5,92.525,92.5,92.525,236400005.0
2005-12-06 21:37:00,92.52,92.53,92.499,92.517,430699999.0
2005-12-06 21:38:00,92.524,92.525,92.502,92.508,422399996.0
2005-12-06 21:39:00,92.51,92.535,92.506,92.535,296299999.0
2005-12-06 21:40:00,92.516,92.53,92.497,92.515,423599996.0
2005-12-06 21:41:00,92.515,92.521,92.493,92.493,468299997.0
2005-12-06 21:42:00,92.52,92.523,92.477,92.477,762899999.0
2005-12-06 21:43:00,92.498,92.498,92.467,92.473,686499991.0
2005-12-06 21:44:00,92.489,92.511,92.476,92.496,1372799994.0
2005-12-06 21:45:00,92.498,92.502,92.458,92.458,928599994.0
2005-12-06 21:46:00,92.457,92.476,92.443,92.46,608800004.0
2005-12-06 21:47:00,92.454,92.477,92.454,92.473,685599995.0
2005-12-06 21:48:00,92.477,92.477,92.452,92.452,326799997.0
2005-12-06 21:49:00,92.47,92.473,92.441,92.446,664699995.0
2005-12-06 21:50:00,92.453,92.478,92.453,92.478,225999998.0
2005-12-06 21:51:00,92.48,92.485,92.455,92.455,343600002.0
2005-12-06 21:52:00,92.453,92.484,92.45,92.479,515300001.0
2005-12-06 21:53:00,92.483,92.496,92.479,92.494,143399998.0
2005-12-06 21:54:00,92.497,92.497,92.471,92.471,202399998.0
2005-12-06 21:55:00,92.467,92.486,92.458,92.468,208500001.0
2005-12-06 21:56:00,92.484,92.486,92.463,92.471,825100001.0
2005-12-06 21:57:00,92.477,92.486,92.466,92.469,283500002.0
2005-12-06 21:58:00,92.488,92.488,92.476,92.477,179900000.0
2005-12-06 21:59:00,92.485,92.547,92.481,92.526,790399998.0
2005-12-06 22:00:00,92.528,92.533,92.488,92.499,872599996.0
2005-12-06 22:01:00,92.489,92.513,92.479,92.511,789600004.0
2005-12-06 22:02:00,92.493,92.525,92.492,92.515,1123399995.0
2005-12-06 22:03:00,92.504,92.531,92.504,92.525,312000001.0
2005-12-06 22:04:00,92.535,92.535,92.503,92.518,648499998.0
2005-12-06 22:05:00,92.522,92.525,92.491,92.503,231600000.0
2005-12-06 22:06:00,92.502,92.52,92.485,92.503,112300000.0
2005-12-06 22:07:00,92.488,92.511,92.488,92.508,126299999.0
2005-12-06 22:08:00,92.51,92.51,92.48,92.48,195799997.0
2005-12-06 22:09:00,92.48,92.5,92.462,92.48,447899994.0
2005-12-06 22:10:00,92.482,92.492,92.453,92.453,216200001.0
2005-12-06 22:11:00,92.483,92.489,92.457,92.467,431700001.0
2005-12-06 22:12:00,92.481,92.483,92.439,92.459,362899997.0
2005-12-06 22:13:00,92.476,92.482,92.457,92.462,506199993.0
2005-12-06 22:14:00,92.464,92.482,92.462,92.476,197899999.0
2005-12-06 22:15:00,92.476,92.491,92.46,92.46,474099995.0
2005-12-06 22:16:00,92.474,92.486,92.457,92.459,393399994.0
2005-12-06 22:17:00,92.459,92.487,92.459,92.484,206100000.0
2005-12-06 22:18:00,92.471,92.49,92.467,92.483,226899997.0
2005-12-06 22:19:00,92.477,92.498,92.469,92.489,266299999.0
2005-12-06 22:20:00,92.476,92.494,92.469,92.484,258699999.0
2005-12-06 22:21:00,92.472,92.478,92.453,92.453,115499997.0
2005-12-06 22:22:00,92.472,92.486,92.454,92.454,353000003.0
2005-12-06 22:23:00,92.47,92.47,92.451,92.452,168099997.0
2005-12-06 22:24:00,92.451,92.465,92.431,92.46,157299999.0
2005-12-06 22:25:00,92.441,92.468,92.441,92.468,340100001.0
2005-12-06 22:26:00,92.458,92.47,92.445,92.448,210900000.0
2005-12-06 22:27:00,92.462,92.477,92.446,92.465,843899999.0
2005-12-06 22:28:00,92.467,92.48,92.451,92.457,164000000.0
2005-12-06 22:29:00,92.465,92.481,92.439,92.464,343099999.0
2005-12-06 22:30:00,92.474,92.482,92.458,92.467,552599995.0
2005-12-06 22:31:00,92.457,92.473,92.452,92.466,184199998.0
2005-12-06 22:32:00,92.441,92.47,92.441,92.463,254399997.0
2005-12-06 22:33:00,92.45,92.468,92.446,92.463,374299999.0
2005-12-06 22:34:00,92.443,92.464,92.439,92.461,496999997.0
2005-12-06 22:35:00,92.472,92.477,92.452,92.467,244499999.0
2005-12-06 22:36:00,92.47,92.472,92.44,92.45,339700002.0
2005-12-06 22:37:00,92.452,92.473,92.451,92.473,242299995.0
2005-12-06 22:38:00,92.472,92.472,92.447,92.447,288500002.0
2005-12-06 22:39:00,92.45,92.465,92.441,92.465,326899993.0
2005-12-06 22:40:00,92.465,92.468,92.445,92.445,342699999.0
2005-12-06 22:41:00,92.464,92.464,92.444,92.448,242899996.0
2005-12-06 22:42:00,92.467,92.467,92.436,92.438,200899998.0
2005-12-06 22:43:00,92.466,92.482,92.445,92.447,423800000.0
2005-12-06 22:44:00,92.463,92.466,92.435,92.438,378500001.0
2005-12-06 22:45:00,92.467,92.473,92.437,92.452,341399997.0
2005-12-06 22:46:00,92.475,92.48,92.448,92.46,476499995.0
2005-12-06 22:47:00,92.458,92.481,92.455,92.475,344699999.0
2005-12-06 22:48:00,92.476,92.487,92.445,92.445,588699993.0
2005-12-06 22:49:00,92.47,92.485,92.45,92.458,589600003.0
2005-12-06 22:50:00,92.483,92.486,92.461,92.461,241099997.0
2005-12-06 22:51:00,92.46,92.483,92.454,92.463,593599998.0
2005-12-06 22:52:00,92.471,92.484,92.463,92.476,103400000.0
2005-12-06 22:53:00,92.47,92.487,92.423,92.473,326700004.0
2005-12-06 22:54:00,92.454,92.493,92.454,92.484,248799995.0
2005-12-06 22:55:00,92.486,92.497,92.47,92.473,455600001.0
2005-12-06 22:56:00,92.488,92.489,92.467,92.468,187199997.0
2005-12-06 22:57:00,92.5,92.504,92.467,92.478,288300005.0
2005-12-06 22:58:00,92.485,92.507,92.485,92.503,260799999.0
2005-12-06 22:59:00,92.5,92.5,92.418,92.431,267900000.0
2005-12-06 23:00:00,92.496,92.51,92.481,92.505,166300000.0
2005-12-06 23:01:00,92.487,92.508,92.48,92.508,97600000.0
2005-12-06 23:02:00,92.524,92.524,92.5,92.508,185499998.0
2005-12-06 23:03:00,92.522,92.522,92.488,92.498,234700002.0
2005-12-06 23:04:00,92.486,92.512,92.479,92.495,202800001.0
2005-12-06 23:05:00,92.5,92.502,92.47,92.482,240199998.0
2005-12-06 23:06:00,92.475,92.501,92.475,92.497,141400002.0
2005-12-06 23:07:00,92.495,92.506,92.479,92.49,276499996.0
2005-12-06 23:08:00,92.493,92.499,92.468,92.494,212400000.0
2005-12-06 23:09:00,92.46,92.49,92.46,92.465,137399999.0
2005-12-06 23:10:00,92.466,92.482,92.463,92.477,52699999.0
2005-12-06 23:11:00,92.469,92.49,92.468,92.478,194699999.0
2005-12-06 23:12:00,92.464,92.482,92.464,92.475,251299997.0
2005-12-06 23:13:00,92.467,92.476,92.444,92.453,256500008.0
2005-12-06 23:14:00,92.474,92.482,92.455,92.473,225699999.0
2005-12-06 23:15:00,92.472,92.472,92.446,92.451,165400000.0
2005-12-06 23:16:00,92.458,92.463,92.436,92.448,234599998.0
2005-12-06 23:17:00,92.45,92.461,92.432,92.449,160199998.0
2005-12-06 23:18:00,92.46,92.46,92.44,92.44,157699999.0
2005-12-06 23:19:00,92.427,92.449,92.427,92.449,36500000.0
2005-12-06 23:20:00,92.435,92.458,92.433,92.458,185699998.0
2005-12-06 23:21:00,92.458,92.465,92.443,92.451,248999999.0
2005-12-06 23:22:00,92.458,92.463,92.43,92.43,114400000.0
2005-12-06 23:23:00,92.455,92.455,92.42,92.42,147899999.0
2005-12-06 23:24:00,92.442,92.455,92.433,92.433,277700005.0
2005-12-06 23:25:00,92.433,92.446,92.427,92.439,35600000.0
2005-12-06 23:26:00,92.42,92.445,92.42,92.445,133900000.0
2005-12-06 23:27:00,92.449,92.449,92.425,92.425,134699999.0
2005-12-06 23:28:00,92.449,92.458,92.433,92.448,196000000.0
2005-12-06 23:29:00,92.437,92.45,92.422,92.445,359200001.0
2005-12-06 23:30:00,92.445,92.463,92.435,92.448,146699999.0
2005-12-06 23:31:00,92.432,92.453,92.432,92.453,98200000.0
2005-12-06 23:32:00,92.448,92.458,92.433,92.435,283699998.0
2005-12-06 23:33:00,92.441,92.452,92.421,92.439,221499999.0
2005-12-06 23:34:00,92.436,92.45,92.417,92.447,366799998.0
2005-12-06 23:35:00,92.453,92.46,92.423,92.442,255399996.0
2005-12-06 23:36:00,92.457,92.457,92.433,92.433,206900003.0
2005-12-06 23:37:00,92.454,92.457,92.433,92.447,188900001.0
2005-12-06 23:38:00,92.45,92.46,92.438,92.442,285400000.0
2005-12-06 23:39:00,92.468,92.477,92.458,92.473,169899999.0
2005-12-06 23:40:00,92.458,92.485,92.453,92.475,170999998.0
2005-12-06 23:41:00,92.461,92.483,92.459,92.478,161199999.0
2005-12-06 23:42:00,92.444,92.471,92.412,92.426,278900000.0
2005-12-06 23:43:00,92.413,92.438,92.413,92.426,177199998.0
2005-12-06 23:44:00,92.43,92.447,92.407,92.433,322400000.0
2005-12-06 23:45:00,92.449,92.451,92.425,92.451,140800001.0
2005-12-06 23:46:00,92.459,92.466,92.447,92.453,61199998.0
2005-12-06 23:47:00,92.442,92.466,92.442,92.466,115500000.0
2005-12-06 23:48:00,92.465,92.469,92.447,92.454,164200000.0
2005-12-06 23:49:00,92.446,92.463,92.44,92.447,196199999.0
2005-12-06 23:50:00,92.461,92.472,92.443,92.451,200199998.0
2005-12-06 23:51:00,92.441,92.459,92.433,92.448,179199997.0
2005-12-06 23:52:00,92.443,92.45,92.43,92.437,154800000.0
2005-12-06 23:53:00,92.443,92.443,92.413,92.413,212000002.0
2005-12-06 23:54:00,92.412,92.43,92.404,92.43,230800002.0
2005-12-06 23:55:00,92.407,92.441,92.407,92.441,143799998.0
2005-12-06 23:56:00,92.437,92.459,92.43,92.452,193900000.0
2005-12-06 23:57:00,92.439,92.452,92.423,92.434,218800002.0
2005-12-06 23:58:00,92.433,92.453,92.432,92.45,210099998.0
2005-12-06 23:59:00,92.445,92.445,92.43,92.43,37299999.0
2005-12-07 00:00:00,92.445,92.45,92.425,92.425,244200002.0
2005-12-07 00:01:00,92.477,92.484,92.429,92.432,230100002.0
2005-12-07 00:02:00,92.46,92.468,92.427,92.445,276500005.0
2005-12-07 00:03:00,92.445,92.471,92.426,92.45,148199998.0
2005-12-07 00:04:00,92.475,92.495,92.449,92.457,316999995.0
2005-12-07 00:05:00,92.47,92.483,92.436,92.459,199400001.0
2005-12-07 00:06:00,92.443,92.497,92.433,92.497,172399998.0
2005-12-07 00:07:00,92.485,92.485,92.44,92.455,180200000.0
2005-12-07 00:08:00,92.495,92.495,92.449,92.47,190900001.0
2005-12-07 00:09:00,92.477,92.48,92.421,92.441,251499999.0
2005-12-07 00:10:00,92.469,92.478,92.431,92.444,280900000.0
2005-12-07 00:11:00,92.455,92.466,92.414,92.417,301900002.0
2005-12-07 00:12:00,92.427,92.442,92.405,92.422,296499998.0
2005-12-07 00:13:00,92.439,92.458,92.424,92.437,392600003.0
2005-12-07 00:14:00,92.407,92.45,92.407,92.417,221999999.0
2005-12-07 00:15:00,92.42,92.466,92.416,92.442,301800002.0
2005-12-07 00:16:00,92.438,92.458,92.433,92.439,186100000.0
2005-12-07 00:17:00,92.433,92.466,92.407,92.418,357199996.0
2005-12-07 00:18:00,92.448,92.459,92.414,92.433,242199998.0
2005-12-07 00:19:00,92.446,92.461,92.424,92.44,184699999.0
2005-12-07 00:20:00,92.475,92.48,92.426,92.426,274500001.0
2005-12-07 00:21:00,92.458,92.493,92.443,92.452,342199998.0
2005-12-07 00:22:00,92.444,92.483,92.433,92.471,202599998.0
2005-12-07 00:23:00,92.487,92.487,92.443,92.472,209499998.0
2005-12-07 00:24:00,92.458,92.466,92.418,92.419,255099998.0
2005-12-07 00:25:00,92.444,92.471,92.431,92.466,274700000.0
2005-12-07 00:26:00,92.444,92.477,92.43,92.43,222899995.0
2005-12-07 00:27:00,92.445,92.45,92.426,92.43,295100000.0
2005-12-07 00:28:00,92.443,92.448,92.424,92.432,269600001.0
2005-12-07 00:29:00,92.45,92.455,92.424,92.446,350400002.0
2005-12-07 00:30:00,92.445,92.45,92.422,92.438,147099997.0
2005-12-07 00:31:00,92.434,92.457,92.434,92.457,70300001.0
2005-12-07 00:32:00,92.445,92.459,92.43,92.451,248800002.0
2005-12-07 00:33:00,92.434,92.448,92.42,92.448,206900003.0
2005-12-07 00:34:00,92.424,92.445,92.401,92.43,110199998.0
2005-12-07 00:35:00,92.42,92.45,92.42,92.45,108999998.0
2005-12-07 00:36:00,92.45,92.45,92.421,92.439,338899996.0
2005-12-07 00:37:00,92.445,92.45,92.424,92.43,254099998.0
2005-12-07 00:38:00,92.437,92.438,92.417,92.423,122600002.0
2005-12-07 00:39:00,92.424,92.448,92.424,92.445,250999996.0
2005-12-07 00:40:00,92.447,92.447,92.416,92.422,301599998.0
2005-12-07 00:41:00,92.436,92.447,92.423,92.433,123300001.0
2005-12-07 00:42:00,92.445,92.45,92.42,92.427,308500002.0
2005-12-07 00:43:00,92.44,92.45,92.424,92.436,80000001.0
2005-12-07 00:44:00,92.445,92.45,92.422,92.422,150899999.0
2005-12-07 00:45:00,92.445,92.452,92.423,92.43,246699997.0
2005-12-07 00:46:00,92.443,92.454,92.423,92.446,114799999.0
2005-12-07 00:47:00,92.436,92.451,92.426,92.446,438099999.0
2005-12-07 00:48:00,92.419,92.435,92.394,92.412,296699995.0
2005-12-07 00:49:00,92.404,92.412,92.385,92.397,307299999.0
2005-12-07 00:50:00,92.406,92.412,92.388,92.397,207200000.0
2005-12-07 00:51:00,92.375,92.402,92.37,92.402,275599998.0
2005-12-07 00:52:00,92.403,92.405,92.38,92.388,330500005.0
2005-12-07 00:53:00,92.41,92.41,92.39,92.398,146199997.0
2005-12-07 00:54:00,92.406,92.406,92.378,92.381,210800000.0
2005-12-07 00:55:00,92.402,92.412,92.382,92.403,261399999.0
2005-12-07 00:56:00,92.377,92.399,92.377,92.397,340300000.0
2005-12-07 00:57:00,92.401,92.407,92.38,92.386,240699998.0
2005-12-07 00:58:00,92.397,92.405,92.373,92.373,248199996.0
2005-12-07 00:59:00,92.375,92.388,92.363,92.382,290099996.0
2005-12-07 01:00:00,92.37,92.391,92.348,92.362,226100000.0
2005-12-07 01:01:00,92.362,92.38,92.362,92.38,43000000.0
2005-12-07 01:02:00,92.362,92.379,92.346,92.376,176600000.0
2005-12-07 01:03:00,92.374,92.384,92.358,92.372,106399999.0
2005-12-07 01:04:00,92.385,92.39,92.365,92.365,175399999.0
2005-12-07 01:05:00,92.387,92.387,92.357,92.36,188499999.0
2005-12-07 01:06:00,92.357,92.376,92.351,92.368,316100003.0
2005-12-07 01:07:00,92.345,92.363,92.333,92.351,205699998.0
2005-12-07 01:08:00,92.351,92.365,92.345,92.345,258800000.0
2005-12-07 01:09:00,92.34,92.364,92.336,92.347,260700003.0
2005-12-07 01:10:00,92.344,92.358,92.327,92.339,150599995.0
2005-12-07 01:11:00,92.345,92.354,92.329,92.34,200099998.0
2005-12-07 01:12:00,92.33,92.349,92.313,92.329,310500001.0
2005-12-07 01:13:00,92.303,92.33,92.299,92.33,180100004.0
2005-12-07 01:14:00,92.325,92.33,92.302,92.302,192699999.0
2005-12-07 01:15:00,92.318,92.33,92.311,92.325,100999999.0
2005-12-07 01:16:00,92.34,92.379,92.336,92.356,207599995.0
2005-12-07 01:17:00,92.38,92.392,92.361,92.373,167800001.0
2005-12-07 01:18:00,92.37,92.4,92.37,92.396,175400000.0
2005-12-07 01:19:00,92.396,92.405,92.383,92.388,95299999.0
2005-12-07 01:20:00,92.375,92.402,92.369,92.39,373200005.0
2005-12-07 01:21:00,92.384,92.417,92.384,92.403,271099997.0
2005-12-07 01:22:00,92.389,92.417,92.384,92.404,178100001.0
2005-12-07 01:23:00,92.413,92.425,92.39,92.409,211099996.0
2005-12-07 01:24:00,92.429,92.439,92.412,92.412,82000002.0
2005-12-07 01:25:00,92.428,92.428,92.398,92.399,133000000.0
2005-12-07 01:26:00,92.401,92.416,92.39,92.407,155500001.0
2005-12-07 01:27:00,92.412,92.418,92.394,92.406,377300005.0
2005-12-07 01:28:00,92.41,92.41,92.38,92.385,159000000.0
2005-12-07 01:29:00,92.358,92.388,92.358,92.387,178000001.0
2005-12-07 01:30:00,92.397,92.397,92.366,92.366,111499999.0
2005-12-07 01:31:00,92.378,92.396,92.367,92.378,209899999.0
2005-12-07 01:32:00,92.393,92.398,92.373,92.385,172899997.0
2005-12-07 01:33:00,92.374,92.392,92.366,92.392,160899999.0
2005-12-07 01:34:00,92.392,92.394,92.367,92.371,211799998.0
2005-12-07 01:35:00,92.368,92.388,92.363,92.374,318700001.0
2005-12-07 01:36:00,92.389,92.389,92.365,92.365,80499998.0
2005-12-07 01:37:00,92.394,92.407,92.375,92.399,227900001.0
2005-12-07 01:38:00,92.388,92.4,92.361,92.382,174000001.0
2005-12-07 01:39:00,92.37,92.385,92.352,92.371,197400004.0
2005-12-07 01:40:00,92.376,92.401,92.369,92.385,408699995.0
2005-12-07 01:41:00,92.375,92.416,92.375,92.406,268500002.0
2005-12-07 01:42:00,92.404,92.41,92.386,92.391,246099995.0
2005-12-07 01:43:00,92.398,92.429,92.395,92.429,125799999.0
2005-12-07 01:44:00,92.419,92.435,92.414,92.42,127999999.0
2005-12-07 01:45:00,92.429,92.432,92.405,92.405,163200000.0
2005-12-07 01:46:00,92.412,92.435,92.412,92.42,302400000.0
2005-12-07 01:47:00,92.408,92.437,92.404,92.437,170300000.0
2005-12-07 01:48:00,92.432,92.453,92.413,92.453,318700002.0
2005-12-07 01:49:00,92.447,92.45,92.425,92.43,325400000.0
2005-12-07 01:50:00,92.438,92.454,92.418,92.425,329899996.0
2005-12-07 01:51:00,92.428,92.44,92.413,92.42,205899996.0
2005-12-07 01:52:00,92.419,92.441,92.418,92.437,192699998.0
2005-12-07 01:53:00,92.412,92.434,92.404,92.427,244400002.0
2005-12-07 01:54:00,92.421,92.449,92.421,92.438,353700003.0
2005-12-07 01:55:00,92.443,92.446,92.422,92.437,101199997.0
2005-12-07 01:56:00,92.43,92.44,92.41,92.421,272999999.0
2005-12-07 01:57:00,92.443,92.445,92.418,92.42,375300000.0
2005-12-07 01:58:00,92.422,92.441,92.418,92.433,381899999.0
2005-12-07 01:59:00,92.424,92.44,92.416,92.432,261300000.0
2005-12-07 02:00:00,92.434,92.451,92.423,92.426,156699999.0
2005-12-07 02:01:00,92.435,92.45,92.422,92.443,236199999.0
2005-12-07 02:02:00,92.448,92.462,92.431,92.444,160900000.0
2005-12-07 02:03:00,92.449,92.483,92.445,92.463,339999995.0
2005-12-07 02:04:00,92.444,92.463,92.443,92.462,209300000.0
2005-12-07 02:05:00,92.449,92.47,92.444,92.453,246899997.0
2005-12-07 02:06:00,92.441,92.465,92.441,92.455,138999999.0
2005-12-07 02:07:00,92.442,92.466,92.435,92.456,170499997.0
2005-12-07 02:08:00,92.456,92.464,92.441,92.442,236999993.0
2005-12-07 02:09:00,92.433,92.456,92.432,92.445,220500001.0
2005-12-07 02:10:00,92.434,92.456,92.427,92.45,287800002.0
2005-12-07 02:11:00,92.454,92.471,92.43,92.441,245000002.0
2005-12-07 02:12:00,92.439,92.459,92.432,92.446,162500001.0
2005-12-07 02:13:00,92.446,92.452,92.428,92.452,198999998.0
2005-12-07 02:14:00,92.453,92.465,92.45,92.464,114199999.0
2005-12-07 02:15:00,92.45,92.477,92.446,92.473,352200005.0
2005-12-07 02:16:00,92.469,92.483,92.449,92.454,275900001.0
2005-12-07 02:17:00,92.482,92.482,92.446,92.46,325399996.0
2005-12-07 02:18:00,92.473,92.474,92.449,92.453,229800001.0
2005-12-07 02:19:00,92.445,92.468,92.438,92.463,172400000.0
2005-12-07 02:20:00,92.453,92.453,92.434,92.435,189500001.0
2005-12-07 02:21:00,92.438,92.448,92.425,92.429,139400002.0
2005-12-07 02:22:00,92.434,92.454,92.43,92.453,205900002.0
2005-12-07 02:23:00,92.452,92.458,92.431,92.446,316899998.0
2005-12-07 02:24:00,92.447,92.469,92.427,92.443,265799999.0
2005-12-07 02:25:00,92.436,92.45,92.418,92.443,220699996.0
2005-12-07 02:26:00,92.449,92.457,92.417,92.434,132600000.0
2005-12-07 02:27:00,92.442,92.449,92.42,92.434,300999995.0
2005-12-07 02:28:00,92.429,92.451,92.421,92.425,190700001.0
2005-12-07 02:29:00,92.413,92.431,92.404,92.413,302300000.0
2005-12-07 02:30:00,92.385,92.413,92.385,92.4,230800001.0
2005-12-07 02:31:00,92.393,92.41,92.388,92.405,158100000.0
2005-12-07 02:32:00,92.388,92.396,92.371,92.395,229900002.0
2005-12-07 02:33:00,92.402,92.413,92.391,92.396,170399999.0
2005-12-07 02:34:00,92.373,92.422,92.373,92.422,152000000.0
2005-12-07 02:35:00,92.422,92.443,92.405,92.419,216799999.0
2005-12-07 02:36:00,92.439,92.455,92.427,92.441,366000000.0
2005-12-07 02:37:00,92.428,92.448,92.424,92.425,193599995.0
2005-12-07 02:38:00,92.427,92.434,92.408,92.415,349899998.0
2005-12-07 02:39:00,92.402,92.429,92.402,92.42,259399997.0
2005-12-07 02:40:00,92.42,92.43,92.403,92.417,244299999.0
2005-12-07 02:41:00,92.434,92.445,92.413,92.424,290400005.0
2005-12-07 02:42:00,92.405,92.426,92.394,92.426,294299996.0
2005-12-07 02:43:00,92.405,92.423,92.393,92.393,215000001.0
2005-12-07 02:44:00,92.415,92.425,92.401,92.406,184499997.0
2005-12-07 02:45:00,92.386,92.417,92.386,92.417,203600001.0
2005-12-07 02:46:00,92.417,92.435,92.407,92.423,201300003.0
2005-12-07 02:47:00,92.397,92.435,92.397,92.435,202100002.0
2005-12-07 02:48:00,92.423,92.436,92.403,92.407,309200002.0
2005-12-07 02:49:00,92.415,92.436,92.412,92.426,233899999.0
2005-12-07 02:50:00,92.425,92.425,92.393,92.393,196600001.0
2005-12-07 02:51:00,92.41,92.419,92.397,92.397,137800002.0
2005-12-07 02:52:00,92.425,92.444,92.409,92.424,290400001.0
2005-12-07 02:53:00,92.439,92.447,92.42,92.428,223499998.0
2005-12-07 02:54:00,92.413,92.433,92.404,92.404,164300000.0
2005-12-07 02:55:00,92.422,92.422,92.386,92.386,229899999.0
2005-12-07 02:56:00,92.407,92.426,92.402,92.417,361800000.0
2005-12-07 02:57:00,92.4,92.421,92.397,92.418,252300001.0
2005-12-07 02:58:00,92.404,92.417,92.399,92.401,242199998.0
2005-12-07 02:59:00,92.409,92.413,92.378,92.378,410000000.0
2005-12-07 03:00:00,92.388,92.4,92.375,92.388,266299999.0
2005-12-07 03:01:00,92.381,92.398,92.371,92.388,204699998.0
2005-12-07 03:02:00,92.372,92.401,92.372,92.396,163900002.0
2005-12-07 03:03:00,92.376,92.399,92.372,92.392,264800001.0
2005-12-07 03:04:00,92.365,92.384,92.36,92.365,144300001.0
2005-12-07 03:05:00,92.387,92.39,92.36,92.364,294300002.0
2005-12-07 03:06:00,92.379,92.389,92.367,92.373,147799999.0
2005-12-07 03:07:00,92.373,92.373,92.334,92.339,117800001.0
2005-12-07 03:08:00,92.358,92.373,92.349,92.373,260299998.0
2005-12-07 03:09:00,92.369,92.397,92.369,92.38,162600002.0
2005-12-07 03:10:00,92.363,92.386,92.361,92.386,305700001.0
2005-12-07 03:11:00,92.374,92.388,92.356,92.376,181199998.0
2005-12-07 03:12:00,92.352,92.384,92.352,92.362,363499999.0
2005-12-07 03:13:00,92.377,92.398,92.364,92.381,391399998.0
2005-12-07 03:14:00,92.405,92.405,92.384,92.391,174800002.0
2005-12-07 03:15:00,92.386,92.402,92.377,92.387,201799997.0
2005-12-07 03:16:00,92.397,92.402,92.378,92.381,271300001.0
2005-12-07 03:17:00,92.396,92.403,92.379,92.389,208499997.0
2005-12-07 03:18:00,92.392,92.393,92.373,92.373,55600000.0
2005-12-07 03:19:00,92.392,92.412,92.383,92.403,284300001.0
2005-12-07 03:20:00,92.407,92.42,92.385,92.394,381699996.0
2005-12-07 03:21:00,92.412,92.413,92.386,92.386,285499999.0
2005-12-07 03:22:00,92.392,92.393,92.364,92.375,198600000.0
2005-12-07 03:23:00,92.411,92.428,92.406,92.408,185200003.0
2005-12-07 03:24:00,92.412,92.428,92.404,92.424,227700001.0
2005-12-07 03:25:00,92.432,92.436,92.41,92.428,236500003.0
2005-12-07 03:26:00,92.422,92.437,92.413,92.427,216700002.0
2005-12-07 03:27:00,92.424,92.424,92.394,92.397,161400000.0
2005-12-07 03:28:00,92.41,92.422,92.4,92.422,80299999.0
2005-12-07 03:29:00,92.437,92.446,92.415,92.422,188599999.0
2005-12-07 03:30:00,92.438,92.454,92.42,92.42,177999997.0
2005-12-07 03:31:00,92.436,92.45,92.431,92.45,136000001.0
2005-12-07 03:32:00,92.451,92.456,92.432,92.437,246100003.0
2005-12-07 03:33:00,92.448,92.456,92.429,92.429,162999999.0
2005-12-07 03:34:00,92.432,92.45,92.427,92.439,157800000.0
2005-12-07 03:35:00,92.433,92.454,92.418,92.428,204200004.0
2005-12-07 03:36:00,92.446,92.449,92.426,92.427,116100000.0
2005-12-07 03:37:00,92.428,92.45,92.415,92.433,173700001.0
2005-12-07 03:38:00,92.424,92.44,92.402,92.421,132100000.0
2005-12-07 03:39:00,92.431,92.465,92.431,92.435,249600001.0
2005-12-07 03:40:00,92.43,92.46,92.43,92.447,144299998.0
2005-12-07 03:41:00,92.434,92.463,92.434,92.439,149100003.0
2005-12-07 03:42:00,92.446,92.471,92.446,92.468,319799996.0
2005-12-07 03:43:00,92.456,92.467,92.446,92.448,216300002.0
2005-12-07 03:44:00,92.465,92.471,92.424,92.459,229500000.0
2005-12-07 03:45:00,92.443,92.46,92.435,92.448,164899999.0
2005-12-07 03:46:00,92.452,92.459,92.43,92.44,397499997.0
2005-12-07 03:47:00,92.462,92.474,92.445,92.445,222899997.0
2005-12-07 03:48:00,92.433,92.451,92.423,92.442,75800001.0
2005-12-07 03:49:00,92.446,92.466,92.44,92.46,231199996.0
2005-12-07 03:50:00,92.454,92.462,92.427,92.435,234599998.0
2005-12-07 03:51:00,92.457,92.457,92.423,92.423,247799998.0
2005-12-07 03:52:00,92.443,92.448,92.422,92.437,321000003.0
2005-12-07 03:53:00,92.441,92.444,92.419,92.423,245099999.0
2005-12-07 03:54:00,92.424,92.445,92.424,92.443,177699999.0
2005-12-07 03:55:00,92.449,92.456,92.437,92.443,39600000.0
2005-12-07 03:56:00,92.45,92.46,92.432,92.448,140400001.0
2005-12-07 03:57:00,92.46,92.497,92.46,92.486,147599999.0
2005-12-07 03:58:00,92.486,92.495,92.458,92.458,296499996.0
2005-12-07 03:59:00,92.489,92.519,92.476,92.506,44699999.0
2005-12-07 04:00:00,92.484,92.52,92.484,92.52,205599999.0
2005-12-07 04:01:00,92.535,92.54,92.516,92.526,253299995.0
2005-12-07 04:02:00,92.516,92.569,92.514,92.537,284900001.0
2005-12-07 04:03:00,92.53,92.567,92.521,92.552,187699996.0
2005-12-07 04:04:00,92.536,92.56,92.535,92.535,200600001.0
2005-12-07 04:05:00,92.553,92.568,92.533,92.551,194099999.0
2005-12-07 04:06:00,92.565,92.582,92.544,92.556,198499995.0
2005-12-07 04:07:00,92.551,92.57,92.547,92.552,342100004.0
2005-12-07 04:08:00,92.553,92.573,92.547,92.555,284199996.0
2005-12-07 04:09:00,92.557,92.561,92.525,92.525,255699996.0
2005-12-07 04:10:00,92.533,92.556,92.526,92.551,218999998.0
2005-12-07 04:11:00,92.54,92.544,92.521,92.526,142300000.0
2005-12-07 04:12:00,92.518,92.546,92.518,92.545,202299997.0
2005-12-07 04:13:00,92.532,92.553,92.532,92.551,250600000.0
2005-12-07 04:14:00,92.533,92.552,92.533,92.552,115400000.0
2005-12-07 04:15:00,92.555,92.557,92.538,92.544,153799997.0
2005-12-07 04:16:00,92.528,92.552,92.524,92.552,141900002.0
2005-12-07 04:17:00,92.542,92.559,92.537,92.539,107599999.0
2005-12-07 04:18:00,92.543,92.55,92.522,92.531,210099998.0
2005-12-07 04:19:00,92.537,92.562,92.527,92.546,350200000.0
2005-12-07 04:20:00,92.538,92.568,92.52,92.545,350400000.0
2005-12-07 04:21:00,92.563,92.563,92.525,92.525,107800002.0
2005-12-07 04:22:00,92.54,92.56,92.54,92.543,187799999.0
2005-12-07 04:23:00,92.554,92.574,92.543,92.553,141400003.0
2005-12-07 04:24:00,92.557,92.565,92.543,92.543,155799998.0
2005-12-07 04:25:00,92.548,92.565,92.534,92.55,140400001.0
2005-12-07 04:26:00,92.55,92.562,92.531,92.54,316400000.0
2005-12-07 04:27:00,92.53,92.554,92.53,92.549,201599997.0
2005-12-07 04:28:00,92.542,92.557,92.538,92.557,254399997.0
2005-12-07 04:29:00,92.546,92.546,92.524,92.524,63599999.0
2005-12-07 04:30:00,92.529,92.551,92.529,92.551,52899999.0
2005-12-07 04:31:00,92.547,92.547,92.522,92.523,139300003.0
2005-12-07 04:32:00,92.52,92.541,92.519,92.531,221800000.0
2005-12-07 04:33:00,92.502,92.52,92.496,92.514,169399998.0
2005-12-07 04:34:00,92.506,92.525,92.491,92.491,262800000.0
2005-12-07 04:35:00,92.477,92.496,92.471,92.488,166000003.0
2005-12-07 04:36:00,92.489,92.491,92.474,92.476,70400001.0
2005-12-07 04:37:00,92.503,92.503,92.48,92.5,330800000.0
2005-12-07 04:38:00,92.48,92.503,92.48,92.503,161600002.0
2005-12-07 04:39:00,92.515,92.515,92.465,92.465,247500000.0
2005-12-07 04:40:00,92.485,92.485,92.47,92.47,88900000.0
2005-12-07 04:41:00,92.47,92.49,92.461,92.49,130700000.0
2005-12-07 04:42:00,92.477,92.498,92.474,92.486,207599999.0
2005-12-07 04:43:00,92.497,92.503,92.482,92.487,205300001.0
2005-12-07 04:44:00,92.495,92.507,92.487,92.502,182900000.0
2005-12-07 04:45:00,92.505,92.517,92.497,92.497,295199997.0
2005-12-07 04:46:00,92.502,92.51,92.482,92.49,188700003.0
2005-12-07 04:47:00,92.507,92.511,92.475,92.475,185899996.0
2005-12-07 04:48:00,92.499,92.501,92.485,92.485,61199998.0
2005-12-07 04:49:00,92.51,92.51,92.481,92.488,234199999.0
2005-12-07 04:50:00,92.488,92.51,92.487,92.505,181600001.0
2005-12-07 04:51:00,92.502,92.509,92.483,92.483,158199998.0
2005-12-07 04:52:00,92.499,92.52,92.492,92.511,233099997.0
2005-12-07 04:53:00,92.505,92.523,92.499,92.514,313000004.0
2005-12-07 04:54:00,92.503,92.517,92.49,92.51,191799996.0
2005-12-07 04:55:00,92.497,92.514,92.497,92.514,33299999.0
2005-12-07 04:56:00,92.503,92.509,92.481,92.485,222500000.0
2005-12-07 04:57:00,92.486,92.506,92.483,92.49,300600001.0
2005-12-07 04:58:00,92.51,92.51,92.492,92.492,52299999.0
2005-12-07 04:59:00,92.478,92.514,92.478,92.497,147400001.0
2005-12-07 05:00:00,92.506,92.515,92.49,92.507,171600001.0
2005-12-07 05:01:00,92.495,92.516,92.474,92.5,109399999.0
2005-12-07 05:02:00,92.512,92.513,92.467,92.489,277799997.0
2005-12-07 05:03:00,92.506,92.523,92.506,92.523,136500003.0
2005-12-07 05:04:00,92.523,92.525,92.498,92.508,196100000.0
2005-12-07 05:05:00,92.505,92.535,92.505,92.515,208899999.0
2005-12-07 05:06:00,92.505,92.505,92.481,92.489,196000002.0
2005-12-07 05:07:00,92.48,92.498,92.475,92.49,93800000.0
2005-12-07 05:08:00,92.493,92.493,92.47,92.493,215099998.0
2005-12-07 05:09:00,92.475,92.491,92.458,92.49,247099998.0
2005-12-07 05:10:00,92.482,92.503,92.468,92.503,299699999.0
2005-12-07 05:11:00,92.507,92.507,92.475,92.475,120999999.0
2005-12-07 05:12:00,92.497,92.498,92.473,92.473,137000000.0
2005-12-07 05:13:00,92.482,92.492,92.471,92.485,64400000.0
2005-12-07 05:14:00,92.484,92.493,92.468,92.48,138900001.0
2005-12-07 05:15:00,92.477,92.494,92.472,92.488,253400005.0
2005-12-07 05:16:00,92.483,92.503,92.483,92.498,155599997.0
2005-12-07 05:17:00,92.487,92.506,92.487,92.506,14400000.0
2005-12-07 05:18:00,92.512,92.512,92.472,92.486,200099999.0
2005-12-07 05:19:00,92.48,92.492,92.476,92.491,27400000.0
2005-12-07 05:20:00,92.481,92.502,92.475,92.475,157700000.0
2005-12-07 05:21:00,92.474,92.487,92.455,92.472,174299998.0
2005-12-07 05:22:00,92.474,92.492,92.462,92.466,249900002.0
2005-12-07 05:23:00,92.483,92.512,92.483,92.511,132500000.0
2005-12-07 05:24:00,92.504,92.516,92.489,92.493,249099999.0
2005-12-07 05:25:00,92.491,92.506,92.466,92.473,323499997.0
2005-12-07 05:26:00,92.466,92.485,92.46,92.469,144799999.0
2005-12-07 05:27:00,92.478,92.484,92.461,92.475,160199999.0
2005-12-07 05:28:00,92.47,92.489,92.457,92.479,164500000.0
2005-12-07 05:29:00,92.479,92.489,92.459,92.473,170899999.0
2005-12-07 05:30:00,92.457,92.475,92.448,92.472,206299999.0
2005-12-07 05:31:00,92.453,92.48,92.453,92.468,195599999.0
2005-12-07 05:32:00,92.462,92.463,92.44,92.44,248699998.0
2005-12-07 05:33:00,92.455,92.46,92.44,92.448,159500004.0
2005-12-07 05:34:00,92.45,92.46,92.45,92.46,95100000.0
2005-12-07 05:35:00,92.46,92.46,92.45,92.45,11200000.0
2005-12-07 05:36:00,92.446,92.458,92.446,92.458,59500000.0
2005-12-07 05:37:00,92.447,92.461,92.44,92.461,143000000.0
2005-12-07 05:38:00,92.465,92.47,92.449,92.458,243800003.0
2005-12-07 05:39:00,92.465,92.47,92.446,92.45,192400001.0
2005-12-07 05:40:00,92.444,92.468,92.439,92.465,159099997.0
2005-12-07 05:41:00,92.442,92.46,92.428,92.428,177099998.0
2005-12-07 05:42:00,92.442,92.461,92.438,92.452,234399998.0
2005-12-07 05:43:00,92.452,92.468,92.446,92.455,176099995.0
2005-12-07 05:44:00,92.453,92.463,92.435,92.438,172399998.0
2005-12-07 05:45:00,92.45,92.481,92.45,92.46,233600003.0
2005-12-07 05:46:00,92.487,92.487,92.46,92.468,106199997.0
2005-12-07 05:47:00,92.444,92.477,92.4,92.46,130399997.0
2005-12-07 05:48:00,92.475,92.475,92.446,92.446,109000000.0
2005-12-07 05:49:00,92.452,92.475,92.444,92.45,141100001.0
2005-12-07 05:50:00,92.467,92.475,92.445,92.462,209999997.0
2005-12-07 05:51:00,92.47,92.475,92.442,92.466,309200000.0
2005-12-07 05:52:00,92.46,92.47,92.442,92.449,209999998.0
2005-12-07 05:53:00,92.458,92.47,92.452,92.47,198200005.0
2005-12-07 05:54:00,92.45,92.47,92.446,92.45,331599998.0
2005-12-07 05:55:00,92.455,92.465,92.428,92.447,221000001.0
2005-12-07 05:56:00,92.464,92.468,92.443,92.468,284300001.0
2005-12-07 05:57:00,92.467,92.467,92.448,92.448,308499993.0
2005-12-07 05:58:00,92.467,92.473,92.449,92.449,154899999.0
2005-12-07 05:59:00,92.453,92.47,92.45,92.463,171899999.0
2005-12-07 06:00:00,92.445,92.473,92.442,92.473,233399997.0
2005-12-07 06:01:00,92.461,92.461,92.408,92.422,193399997.0
2005-12-07 06:02:00,92.452,92.46,92.427,92.437,172299999.0
2005-12-07 06:03:00,92.445,92.445,92.43,92.43,89399998.0
2005-12-07 06:04:00,92.426,92.444,92.426,92.435,163300000.0
2005-12-07 06:05:00,92.424,92.434,92.404,92.404,365899993.0
2005-12-07 06:06:00,92.422,92.447,92.415,92.447,317199998.0
2005-12-07 06:07:00,92.444,92.457,92.436,92.436,81400001.0
2005-12-07 06:08:00,92.458,92.458,92.434,92.442,196899997.0
2005-12-07 06:09:00,92.432,92.451,92.432,92.45,227499999.0
2005-12-07 06:10:00,92.432,92.433,92.394,92.394,234600002.0
2005-12-07 06:11:00,92.423,92.428,92.393,92.418,208700001.0
2005-12-07 06:12:00,92.392,92.413,92.392,92.413,66700000.0
2005-12-07 06:13:00,92.405,92.405,92.39,92.39,67499998.0
2005-12-07 06:14:00,92.401,92.401,92.377,92.377,74099998.0
2005-12-07 06:15:00,92.384,92.403,92.369,92.375,170899999.0
2005-12-07 06:16:00,92.393,92.412,92.382,92.398,42300001.0
2005-12-07 06:17:00,92.408,92.417,92.387,92.404,200199998.0
2005-12-07 06:18:00,92.413,92.414,92.389,92.397,136899997.0
2005-12-07 06:19:00,92.412,92.413,92.386,92.406,198799997.0
2005-12-07 06:20:00,92.421,92.429,92.414,92.416,52500000.0
2005-12-07 06:21:00,92.431,92.431,92.407,92.407,131300001.0
2005-12-07 06:22:00,92.408,92.431,92.408,92.41,139100001.0
2005-12-07 06:23:00,92.428,92.428,92.412,92.414,63600002.0
2005-12-07 06:24:00,92.412,92.412,92.394,92.394,6400000.0
2005-12-07 06:25:00,92.408,92.42,92.387,92.398,321800001.0
2005-12-07 06:26:00,92.405,92.42,92.405,92.42,30199999.0
2005-12-07 06:27:00,92.413,92.419,92.392,92.419,264299999.0
2005-12-07 06:28:00,92.42,92.42,92.385,92.385,198300000.0
2005-12-07 06:29:00,92.395,92.422,92.393,92.422,316300002.0
2005-12-07 06:30:00,92.422,92.428,92.402,92.415,165499998.0
2005-12-07 06:31:00,92.422,92.424,92.4,92.423,221800002.0
2005-12-07 06:32:00,92.429,92.429,92.407,92.407,110799996.0
2005-12-07 06:33:00,92.419,92.44,92.41,92.44,260299999.0
2005-12-07 06:34:00,92.435,92.435,92.42,92.42,42700000.0
2005-12-07 06:35:00,92.434,92.454,92.424,92.437,271299996.0
2005-12-07 06:36:00,92.42,92.443,92.42,92.434,170499998.0
2005-12-07 06:37:00,92.433,92.444,92.421,92.423,96499997.0
2005-12-07 06:38:00,92.436,92.452,92.424,92.448,51500002.0
2005-12-07 06:39:00,92.446,92.461,92.444,92.459,28999999.0
2005-12-07 06:40:00,92.44,92.468,92.44,92.468,205000000.0
2005-12-07 06:41:00,92.455,92.477,92.451,92.466,206800001.0
2005-12-07 06:42:00,92.468,92.476,92.444,92.444,240100000.0
2005-12-07 06:43:00,92.45,92.47,92.45,92.465,171000001.0
2005-12-07 06:44:00,92.45,92.478,92.441,92.46,427400003.0
2005-12-07 06:45:00,92.444,92.474,92.444,92.463,220399997.0
2005-12-07 06:46:00,92.461,92.462,92.436,92.44,393500003.0
2005-12-07 06:47:00,92.453,92.453,92.417,92.417,124600002.0
2005-12-07 06:48:00,92.444,92.444,92.424,92.424,92800002.0
2005-12-07 06:49:00,92.447,92.447,92.415,92.415,148000000.0
2005-12-07 06:50:00,92.431,92.431,92.416,92.418,67999999.0
2005-12-07 06:51:00,92.411,92.439,92.411,92.439,188600001.0
2005-12-07 06:52:00,92.435,92.439,92.4,92.412,222500002.0
2005-12-07 06:53:00,92.43,92.43,92.399,92.405,292200002.0
2005-12-07 06:54:00,92.427,92.431,92.403,92.41,234700003.0
2005-12-07 06:55:00,92.433,92.434,92.413,92.413,254300000.0
2005-12-07 06:56:00,92.411,92.437,92.407,92.433,238100000.0
2005-12-07 06:57:00,92.423,92.435,92.416,92.422,178400000.0
2005-12-07 06:58:00,92.428,92.445,92.415,92.438,380499999.0
2005-12-07 06:59:00,92.436,92.45,92.424,92.431,221399998.0
2005-12-07 07:00:00,92.437,92.44,92.413,92.413,169200002.0
2005-12-07 07:01:00,92.436,92.456,92.429,92.436,215099999.0
2005-12-07 07:02:00,92.408,92.424,92.394,92.399,368700000.0
2005-12-07 07:03:00,92.424,92.432,92.408,92.413,216000000.0
2005-12-07 07:04:00,92.418,92.435,92.41,92.413,193300001.0
2005-12-07 07:05:00,92.404,92.42,92.396,92.415,190299998.0
2005-12-07 07:06:00,92.4,92.415,92.4,92.415,63499999.0
2005-12-07 07:07:00,92.407,92.42,92.399,92.415,71599999.0
2005-12-07 07:08:00,92.391,92.412,92.388,92.403,242999998.0
2005-12-07 07:09:00,92.412,92.425,92.412,92.425,46000001.0
2005-12-07 07:10:00,92.423,92.423,92.401,92.407,110799999.0
2005-12-07 07:11:00,92.428,92.428,92.406,92.411,303199998.0
2005-12-07 07:12:00,92.425,92.435,92.409,92.411,200100002.0
2005-12-07 07:13:00,92.425,92.443,92.414,92.438,231600002.0
2005-12-07 07:14:00,92.423,92.448,92.423,92.443,458099995.0
2005-12-07 07:15:00,92.445,92.445,92.419,92.428,107300000.0
2005-12-07 07:16:00,92.43,92.447,92.412,92.433,300600002.0
2005-12-07 07:17:00,92.44,92.442,92.42,92.42,297499998.0
2005-12-07 07:18:00,92.425,92.441,92.425,92.441,58800000.0
2005-12-07 07:19:00,92.445,92.453,92.43,92.431,196899997.0
2005-12-07 07:20:00,92.448,92.456,92.431,92.436,247599999.0
2005-12-07 07:21:00,92.443,92.456,92.437,92.449,88899999.0
2005-12-07 07:22:00,92.449,92.449,92.427,92.427,51100000.0
2005-12-07 07:23:00,92.457,92.457,92.43,92.431,179099997.0
2005-12-07 07:24:00,92.438,92.438,92.412,92.419,90800000.0
2005-12-07 07:25:00,92.414,92.43,92.41,92.425,203900000.0
2005-12-07 07:26:00,92.435,92.441,92.409,92.424,210799995.0
2005-12-07 07:27:00,92.423,92.441,92.404,92.419,258300002.0
2005-12-07 07:28:00,92.416,92.435,92.416,92.435,195500001.0
2005-12-07 07:29:00,92.424,92.445,92.42,92.435,248999999.0
2005-12-07 07:30:00,92.433,92.447,92.427,92.427,100399999.0
2005-12-07 07:31:00,92.433,92.455,92.429,92.436,139900000.0
2005-12-07 07:32:00,92.45,92.45,92.43,92.43,274500003.0
2005-12-07 07:33:00,92.446,92.457,92.41,92.441,145200002.0
2005-12-07 07:34:00,92.446,92.455,92.426,92.431,280999997.0
2005-12-07 07:35:00,92.428,92.453,92.421,92.448,221700001.0
2005-12-07 07:36:00,92.449,92.46,92.437,92.453,185200001.0
2005-12-07 07:37:00,92.454,92.476,92.443,92.463,237300005.0
2005-12-07 07:38:00,92.449,92.472,92.449,92.465,162799998.0
2005-12-07 07:39:00,92.453,92.469,92.441,92.464,267399999.0
2005-12-07 07:40:00,92.469,92.476,92.457,92.463,112100001.0
2005-12-07 07:41:00,92.473,92.483,92.455,92.471,191599997.0
2005-12-07 07:42:00,92.465,92.474,92.443,92.452,268499999.0
2005-12-07 07:43:00,92.462,92.466,92.447,92.454,161799998.0
2005-12-07 07:44:00,92.46,92.47,92.44,92.465,178499999.0
2005-12-07 07:45:00,92.458,92.467,92.439,92.446,295400003.0
2005-12-07 07:46:00,92.432,92.452,92.416,92.447,288700001.0
2005-12-07 07:47:00,92.45,92.464,92.439,92.46,221000002.0
2005-12-07 07:48:00,92.455,92.457,92.434,92.438,237099999.0
2005-12-07 07:49:00,92.436,92.457,92.435,92.454,242999999.0
2005-12-07 07:50:00,92.459,92.472,92.446,92.454,195299998.0
2005-12-07 07:51:00,92.483,92.483,92.457,92.47,192199999.0
2005-12-07 07:52:00,92.452,92.477,92.452,92.475,177399998.0
2005-12-07 07:53:00,92.473,92.509,92.473,92.498,198500003.0
2005-12-07 07:54:00,92.478,92.498,92.472,92.479,271300003.0
2005-12-07 07:55:00,92.481,92.496,92.462,92.483,280599995.0
2005-12-07 07:56:00,92.487,92.487,92.466,92.482,151999997.0
2005-12-07 07:57:00,92.488,92.516,92.476,92.482,191299997.0
2005-12-07 07:58:00,92.5,92.504,92.473,92.484,220099995.0
2005-12-07 07:59:00,92.512,92.525,92.498,92.502,275199999.0
2005-12-07 08:00:00,92.515,92.536,92.495,92.52,208100000.0
2005-12-07 08:01:00,92.534,92.541,92.507,92.507,156800000.0
2005-12-07 08:02:00,92.521,92.532,92.506,92.52,127100002.0
2005-12-07 08:03:00,92.497,92.519,92.489,92.519,191000001.0
2005-12-07 08:04:00,92.522,92.539,92.515,92.538,244199999.0
2005-12-07 08:05:00,92.534,92.552,92.517,92.534,170399999.0
2005-12-07 08:06:00,92.531,92.554,92.526,92.552,242999993.0
2005-12-07 08:07:00,92.538,92.553,92.52,92.53,297600001.0
2005-12-07 08:08:00,92.542,92.547,92.524,92.524,174799999.0
2005-12-07 08:09:00,92.519,92.548,92.519,92.541,184299999.0
2005-12-07 08:10:00,92.523,92.524,92.504,92.523,216899998.0
2005-12-07 08:11:00,92.533,92.533,92.5,92.5,187099998.0
2005-12-07 08:12:00,92.511,92.54,92.508,92.533,192700000.0
2005-12-07 08:13:00,92.523,92.541,92.511,92.531,252299999.0
2005-12-07 08:14:00,92.528,92.542,92.518,92.542,346699997.0
2005-12-07 08:15:00,92.548,92.548,92.519,92.519,208399999.0
2005-12-07 08:16:00,92.557,92.557,92.526,92.526,78699999.0
2005-12-07 08:17:00,92.546,92.56,92.535,92.535,246500001.0
2005-12-07 08:18:00,92.532,92.55,92.508,92.52,240900002.0
2005-12-07 08:19:00,92.502,92.512,92.47,92.503,154200001.0
2005-12-07 08:20:00,92.515,92.519,92.488,92.488,132300001.0
2005-12-07 08:21:00,92.508,92.516,92.49,92.495,223999999.0
2005-12-07 08:22:00,92.504,92.51,92.489,92.49,239899999.0
2005-12-07 08:23:00,92.5,92.507,92.483,92.503,251899997.0
2005-12-07 08:24:00,92.506,92.506,92.47,92.47,276299999.0
2005-12-07 08:25:00,92.478,92.503,92.478,92.503,169200000.0
2005-12-07 08:26:00,92.492,92.498,92.469,92.479,196300000.0
2005-12-07 08:27:00,92.478,92.504,92.478,92.503,350300000.0
2005-12-07 08:28:00,92.48,92.516,92.48,92.503,279100002.0
2005-12-07 08:29:00,92.498,92.517,92.488,92.496,133200000.0
2005-12-07 08:30:00,92.521,92.523,92.496,92.496,192799997.0
2005-12-07 08:31:00,92.512,92.512,92.483,92.491,166499996.0
2005-12-07 08:32:00,92.506,92.512,92.487,92.49,238799999.0
2005-12-07 08:33:00,92.497,92.516,92.476,92.476,196699998.0
2005-12-07 08:34:00,92.483,92.505,92.475,92.496,254599996.0
2005-12-07 08:35:00,92.477,92.494,92.46,92.467,158400000.0
2005-12-07 08:36:00,92.443,92.472,92.437,92.472,393199998.0
2005-12-07 08:37:00,92.463,92.472,92.457,92.462,178099999.0
2005-12-07 08:38:00,92.473,92.479,92.451,92.466,183300002.0
2005-12-07 08:39:00,92.453,92.49,92.453,92.488,223399997.0
2005-12-07 08:40:00,92.48,92.5,92.472,92.482,219299998.0
2005-12-07 08:41:00,92.459,92.478,92.456,92.475,321100001.0
2005-12-07 08:42:00,92.48,92.498,92.461,92.483,222499998.0
2005-12-07 08:43:00,92.493,92.493,92.463,92.473,213099998.0
2005-12-07 08:44:00,92.483,92.488,92.454,92.454,213699997.0
2005-12-07 08:45:00,92.482,92.488,92.464,92.476,244499994.0
2005-12-07 08:46:00,92.479,92.504,92.479,92.5,197099997.0
2005-12-07 08:47:00,92.498,92.505,92.482,92.483,148999999.0
2005-12-07 08:48:00,92.479,92.497,92.473,92.486,276599992.0
2005-12-07 08:49:00,92.465,92.484,92.465,92.482,354500001.0
2005-12-07 08:50:00,92.47,92.485,92.448,92.463,392600001.0
2005-12-07 08:51:00,92.472,92.486,92.428,92.428,237800002.0
2005-12-07 08:52:00,92.449,92.477,92.447,92.447,232500000.0
2005-12-07 08:53:00,92.457,92.471,92.439,92.457,261799997.0
2005-12-07 08:54:00,92.443,92.462,92.431,92.442,129499998.0
2005-12-07 08:55:00,92.422,92.452,92.422,92.443,121100001.0
2005-12-07 08:56:00,92.45,92.458,92.429,92.448,197699998.0
2005-12-07 08:57:00,92.454,92.465,92.435,92.443,310399998.0
2005-12-07 08:58:00,92.448,92.448,92.422,92.422,230100000.0
2005-12-07 08:59:00,92.406,92.432,92.406,92.432,103000001.0
2005-12-07 09:00:00,92.442,92.456,92.426,92.448,289499998.0
2005-12-07 09:01:00,92.443,92.446,92.426,92.427,218100002.0
2005-12-07 09:02:00,92.442,92.46,92.436,92.451,319499996.0
2005-12-07 09:03:00,92.45,92.45,92.426,92.428,337799994.0
2005-12-07 09:04:00,92.434,92.443,92.412,92.419,241299998.0
2005-12-07 09:05:00,92.424,92.436,92.401,92.431,207199996.0
2005-12-07 09:06:00,92.425,92.438,92.407,92.427,297399999.0
2005-12-07 09:07:00,92.436,92.448,92.414,92.42,263299999.0
2005-12-07 09:08:00,92.414,92.454,92.414,92.443,192900000.0
2005-12-07 09:09:00,92.434,92.461,92.434,92.454,220999998.0
2005-12-07 09:10:00,92.433,92.434,92.408,92.408,269699999.0
2005-12-07 09:11:00,92.412,92.433,92.407,92.409,232100004.0
2005-12-07 09:12:00,92.414,92.415,92.394,92.403,202000000.0
2005-12-07 09:13:00,92.396,92.413,92.396,92.413,85099998.0
2005-12-07 09:14:00,92.413,92.425,92.397,92.417,227700003.0
2005-12-07 09:15:00,92.405,92.423,92.398,92.418,194900003.0
2005-12-07 09:16:00,92.422,92.433,92.405,92.417,230500002.0
2005-12-07 09:17:00,92.413,92.43,92.397,92.425,272000001.0
2005-12-07 09:18:00,92.401,92.42,92.382,92.42,161100001.0
2005-12-07 09:19:00,92.415,92.415,92.378,92.389,251400001.0
2005-12-07 09:20:00,92.4,92.423,92.39,92.421,299599994.0
2005-12-07 09:21:00,92.405,92.423,92.397,92.413,192200000.0
2005-12-07 09:22:00,92.413,92.433,92.4,92.413,343600000.0
2005-12-07 09:23:00,92.417,92.426,92.402,92.402,173099999.0
2005-12-07 09:24:00,92.411,92.411,92.364,92.366,220399998.0
2005-12-07 09:25:00,92.372,92.412,92.369,92.383,396800000.0
2005-12-07 09:26:00,92.375,92.38,92.356,92.365,281299996.0
2005-12-07 09:27:00,92.358,92.372,92.317,92.327,373500000.0
2005-12-07 09:28:00,92.337,92.337,92.305,92.308,386700004.0
2005-12-07 09:29:00,92.338,92.344,92.324,92.331,210399997.0
2005-12-07 09:30:00,92.335,92.335,92.3,92.312,199399998.0
2005-12-07 09:31:00,92.333,92.333,92.307,92.317,101099999.0
2005-12-07 09:32:00,92.316,92.316,92.283,92.298,256900000.0
2005-12-07 09:33:00,92.288,92.304,92.266,92.284,165899998.0
2005-12-07 09:34:00,92.276,92.318,92.276,92.318,179300000.0
2005-12-07 09:35:00,92.31,92.345,92.31,92.328,142400001.0
2005-12-07 09:36:00,92.316,92.328,92.303,92.323,212999999.0
2005-12-07 09:37:00,92.318,92.356,92.318,92.344,363800004.0
2005-12-07 09:38:00,92.325,92.348,92.319,92.34,366999997.0
2005-12-07 09:39:00,92.303,92.321,92.295,92.304,254600001.0
2005-12-07 09:40:00,92.318,92.318,92.294,92.294,99699999.0
2005-12-07 09:41:00,92.309,92.315,92.286,92.302,257899999.0
2005-12-07 09:42:00,92.321,92.327,92.298,92.319,284500000.0
2005-12-07 09:43:00,92.311,92.323,92.295,92.323,207700004.0
2005-12-07 09:44:00,92.318,92.338,92.306,92.331,191399997.0
2005-12-07 09:45:00,92.325,92.337,92.311,92.329,300299996.0
2005-12-07 09:46:00,92.334,92.34,92.319,92.337,219999998.0
2005-12-07 09:47:00,92.306,92.327,92.304,92.321,124999998.0
2005-12-07 09:48:00,92.3,92.32,92.293,92.313,314299996.0
2005-12-07 09:49:00,92.31,92.316,92.292,92.292,224900000.0
2005-12-07 09:50:00,92.304,92.314,92.281,92.284,259799998.0
2005-12-07 09:51:00,92.294,92.303,92.274,92.3,221600001.0
2005-12-07 09:52:00,92.296,92.298,92.272,92.297,193999998.0
2005-12-07 09:53:00,92.287,92.305,92.28,92.302,251300004.0
2005-12-07 09:54:00,92.296,92.302,92.276,92.286,178200002.0
2005-12-07 09:55:00,92.277,92.3,92.252,92.261,176699998.0
2005-12-07 09:56:00,92.257,92.276,92.242,92.261,159800003.0
2005-12-07 09:57:00,92.271,92.271,92.246,92.258,370199994.0
2005-12-07 09:58:00,92.246,92.271,92.239,92.239,179199998.0
2005-12-07 09:59:00,92.254,92.262,92.237,92.237,184100001.0
2005-12-07 10:00:00,92.246,92.25,92.211,92.215,218899999.0
2005-12-07 10:01:00,92.21,92.235,92.188,92.208,251500001.0
2005-12-07 10:02:00,92.211,92.215,92.181,92.191,184699999.0
2005-12-07 10:03:00,92.203,92.203,92.165,92.165,320500002.0
2005-12-07 10:04:00,92.17,92.196,92.17,92.191,215599999.0
2005-12-07 10:05:00,92.199,92.209,92.166,92.201,354900001.0
2005-12-07 10:06:00,92.201,92.204,92.187,92.193,24900000.0
2005-12-07 10:07:00,92.182,92.209,92.18,92.18,193200000.0
2005-12-07 10:08:00,92.184,92.213,92.181,92.205,251500003.0
2005-12-07 10:09:00,92.207,92.208,92.162,92.175,319700006.0
2005-12-07 10:10:00,92.17,92.185,92.153,92.16,170999998.0
2005-12-07 10:11:00,92.176,92.187,92.161,92.175,322600000.0
2005-12-07 10:12:00,92.172,92.179,92.149,92.149,266299996.0
2005-12-07 10:13:00,92.165,92.178,92.155,92.172,118000002.0
2005-12-07 10:14:00,92.168,92.173,92.146,92.158,268400000.0
2005-12-07 10:15:00,92.176,92.188,92.161,92.168,235300000.0
2005-12-07 10:16:00,92.165,92.206,92.165,92.206,256300002.0
2005-12-07 10:17:00,92.192,92.213,92.178,92.194,178199999.0
2005-12-07 10:18:00,92.193,92.205,92.181,92.202,222200000.0
2005-12-07 10:19:00,92.19,92.202,92.171,92.179,229500000.0
2005-12-07 10:20:00,92.217,92.224,92.175,92.206,363300002.0
2005-12-07 10:21:00,92.221,92.229,92.203,92.229,258399997.0
2005-12-07 10:22:00,92.23,92.236,92.209,92.221,289099998.0
2005-12-07 10:23:00,92.215,92.233,92.2,92.214,201500002.0
2005-12-07 10:24:00,92.242,92.252,92.227,92.24,187599997.0
2005-12-07 10:25:00,92.248,92.265,92.238,92.249,143999997.0
2005-12-07 10:26:00,92.271,92.277,92.25,92.25,256599998.0
2005-12-07 10:27:00,92.269,92.286,92.257,92.257,170899998.0
2005-12-07 10:28:00,92.267,92.292,92.249,92.271,71499999.0
2005-12-07 10:29:00,92.291,92.293,92.262,92.262,220399998.0
2005-12-07 10:30:00,92.262,92.283,92.253,92.278,275599999.0
2005-12-07 10:31:00,92.26,92.277,92.228,92.265,254699999.0
2005-12-07 10:32:00,92.259,92.287,92.253,92.256,270900003.0
2005-12-07 10:33:00,92.283,92.283,92.257,92.258,202900000.0
2005-12-07 10:34:00,92.256,92.273,92.251,92.258,345299995.0
2005-12-07 10:35:00,92.257,92.259,92.236,92.236,153900001.0
2005-12-07 10:36:00,92.247,92.259,92.228,92.237,210999998.0
2005-12-07 10:37:00,92.235,92.262,92.235,92.254,319400000.0
2005-12-07 10:38:00,92.226,92.248,92.222,92.222,202300000.0
2005-12-07 10:39:00,92.248,92.248,92.227,92.227,97399998.0
2005-12-07 10:40:00,92.214,92.246,92.214,92.235,164899998.0
2005-12-07 10:41:00,92.231,92.243,92.222,92.237,159400003.0
2005-12-07 10:42:00,92.222,92.251,92.217,92.243,260400000.0
2005-12-07 10:43:00,92.223,92.24,92.208,92.235,239300000.0
2005-12-07 10:44:00,92.243,92.252,92.22,92.22,374999998.0
2005-12-07 10:45:00,92.25,92.256,92.23,92.243,345199996.0
2005-12-07 10:46:00,92.257,92.278,92.246,92.272,171300001.0
2005-12-07 10:47:00,92.262,92.28,92.254,92.275,188499996.0
2005-12-07 10:48:00,92.273,92.273,92.236,92.236,186400003.0
2005-12-07 10:49:00,92.259,92.259,92.226,92.243,119299997.0
2005-12-07 10:50:00,92.249,92.257,92.227,92.24,92999999.0
2005-12-07 10:51:00,92.218,92.234,92.216,92.225,208600000.0
2005-12-07 10:52:00,92.212,92.219,92.194,92.194,133400000.0
2005-12-07 10:53:00,92.213,92.217,92.198,92.199,215000000.0
2005-12-07 10:54:00,92.215,92.22,92.156,92.186,177499998.0
2005-12-07 10:55:00,92.193,92.193,92.166,92.168,256600000.0
2005-12-07 10:56:00,92.18,92.188,92.155,92.174,263700000.0
2005-12-07 10:57:00,92.186,92.186,92.158,92.159,282899998.0
2005-12-07 10:58:00,92.166,92.177,92.146,92.165,311799999.0
2005-12-07 10:59:00,92.155,92.176,92.153,92.17,234300001.0
2005-12-07 11:00:00,92.16,92.16,92.102,92.102,133599997.0
2005-12-07 11:01:00,92.125,92.125,92.068,92.068,248199997.0
2005-12-07 11:02:00,92.083,92.097,92.067,92.081,247799997.0
2005-12-07 11:03:00,92.102,92.102,92.06,92.06,145599998.0
2005-12-07 11:04:00,92.083,92.093,92.069,92.077,176199997.0
2005-12-07 11:05:00,92.073,92.105,92.072,92.084,270999998.0
2005-12-07 11:06:00,92.084,92.084,92.047,92.054,182699999.0
2005-12-07 11:07:00,92.056,92.072,92.054,92.067,101299999.0
2005-12-07 11:08:00,92.063,92.082,92.045,92.074,210800000.0
2005-12-07 11:09:00,92.056,92.085,92.056,92.057,195399999.0
2005-12-07 11:10:00,92.063,92.099,92.056,92.08,218199999.0
2005-12-07 11:11:00,92.082,92.101,92.061,92.081,219699999.0
2005-12-07 11:12:00,92.086,92.094,92.07,92.093,165300002.0
2005-12-07 11:13:00,92.073,92.098,92.073,92.098,208600001.0
2005-12-07 11:14:00,92.098,92.098,92.071,92.079,357599998.0
2005-12-07 11:15:00,92.106,92.114,92.09,92.092,264600000.0
2005-12-07 11:16:00,92.102,92.115,92.064,92.075,147099997.0
2005-12-07 11:17:00,92.054,92.08,92.054,92.064,150700003.0
2005-12-07 11:18:00,92.077,92.092,92.06,92.067,315299996.0
2005-12-07 11:19:00,92.081,92.081,92.059,92.059,149000001.0
2005-12-07 11:20:00,92.054,92.092,92.052,92.092,420500001.0
2005-12-07 11:21:00,92.089,92.11,92.087,92.105,220599998.0
2005-12-07 11:22:00,92.094,92.127,92.094,92.127,268099998.0
2005-12-07 11:23:00,92.121,92.153,92.121,92.144,110399999.0
2005-12-07 11:24:00,92.132,92.152,92.131,92.14,174800001.0
2005-12-07 11:25:00,92.161,92.163,92.132,92.14,238100001.0
2005-12-07 11:26:00,92.149,92.171,92.14,92.17,254399998.0
2005-12-07 11:27:00,92.163,92.181,92.157,92.172,225499999.0
2005-12-07 11:28:00,92.171,92.171,92.136,92.136,106599998.0
2005-12-07 11:29:00,92.156,92.161,92.123,92.135,172299999.0
2005-12-07 11:30:00,92.136,92.174,92.136,92.174,371999993.0
2005-12-07 11:31:00,92.177,92.177,92.149,92.149,313699998.0
2005-12-07 11:32:00,92.173,92.181,92.155,92.159,242699998.0
2005-12-07 11:33:00,92.16,92.172,92.14,92.163,165800000.0
2005-12-07 11:34:00,92.145,92.174,92.14,92.174,234900000.0
2005-12-07 11:35:00,92.152,92.188,92.152,92.188,158199996.0
2005-12-07 11:36:00,92.183,92.188,92.164,92.165,184900000.0
2005-12-07 11:37:00,92.18,92.19,92.168,92.187,243200003.0
2005-12-07 11:38:00,92.161,92.18,92.146,92.163,224900001.0
2005-12-07 11:39:00,92.165,92.173,92.15,92.159,194700000.0
2005-12-07 11:40:00,92.167,92.167,92.138,92.151,244100005.0
2005-12-07 11:41:00,92.163,92.169,92.148,92.15,459500005.0
2005-12-07 11:42:00,92.174,92.181,92.152,92.16,217899999.0
2005-12-07 11:43:00,92.154,92.179,92.152,92.165,206900002.0
2005-12-07 11:44:00,92.17,92.204,92.158,92.188,235499999.0
2005-12-07 11:45:00,92.207,92.223,92.194,92.21,237999996.0
2005-12-07 11:46:00,92.203,92.23,92.189,92.213,143999999.0
2005-12-07 11:47:00,92.226,92.24,92.201,92.209,268999999.0
2005-12-07 11:48:00,92.186,92.211,92.178,92.202,196900004.0
2005-12-07 11:49:00,92.197,92.208,92.177,92.177,182200001.0
2005-12-07 11:50:00,92.193,92.197,92.169,92.18,245600001.0
2005-12-07 11:51:00,92.174,92.195,92.169,92.187,254099999.0
2005-12-07 11:52:00,92.165,92.186,92.148,92.17,242199999.0
2005-12-07 11:53:00,92.159,92.175,92.145,92.17,365999998.0
2005-12-07 11:54:00,92.166,92.173,92.144,92.144,263499998.0
2005-12-07 11:55:00,92.134,92.159,92.112,92.128,150100001.0
2005-12-07 11:56:00,92.11,92.133,92.099,92.12,206100001.0
2005-12-07 11:57:00,92.095,92.12,92.09,92.12,216000004.0
2005-12-07 11:58:00,92.083,92.117,92.083,92.106,252300000.0
2005-12-07 11:59:00,92.105,92.115,92.089,92.097,290599996.0
2005-12-07 12:00:00,92.103,92.13,92.094,92.13,156399996.0
2005-12-07 12:01:00,92.117,92.158,92.117,92.158,149799996.0
2005-12-07 12:02:00,92.162,92.162,92.127,92.13,325600002.0
2005-12-07 12:03:00,92.125,92.135,92.11,92.118,312699999.0
2005-12-07 12:04:00,92.119,92.13,92.104,92.118,166599998.0
2005-12-07 12:05:00,92.099,92.119,92.089,92.104,134400001.0
2005-12-07 12:06:00,92.093,92.127,92.088,92.127,236699999.0
2005-12-07 12:07:00,92.101,92.119,92.098,92.115,340400001.0
2005-12-07 12:08:00,92.111,92.111,92.09,92.095,180499998.0
2005-12-07 12:09:00,92.089,92.115,92.089,92.107,182499998.0
2005-12-07 12:10:00,92.087,92.106,92.079,92.102,176100002.0
2005-12-07 12:11:00,92.099,92.133,92.086,92.113,193800002.0
2005-12-07 12:12:00,92.138,92.147,92.118,92.123,269300001.0
2005-12-07 12:13:00,92.156,92.156,92.108,92.108,236800001.0
2005-12-07 12:14:00,92.136,92.139,92.115,92.123,271899997.0
2005-12-07 12:15:00,92.135,92.142,92.111,92.122,250300002.0
2005-12-07 12:16:00,92.109,92.14,92.109,92.135,244000000.0
2005-12-07 12:17:00,92.135,92.149,92.112,92.112,278499992.0
2005-12-07 12:18:00,92.137,92.147,92.118,92.118,110700000.0
2005-12-07 12:19:00,92.128,92.147,92.122,92.135,218900000.0
2005-12-07 12:20:00,92.135,92.145,92.121,92.133,280700003.0
2005-12-07 12:21:00,92.143,92.145,92.119,92.121,343000001.0
2005-12-07 12:22:00,92.106,92.129,92.106,92.129,94300000.0
2005-12-07 12:23:00,92.125,92.139,92.108,92.123,215499998.0
2005-12-07 12:24:00,92.132,92.148,92.121,92.13,139999997.0
2005-12-07 12:25:00,92.105,92.127,92.1,92.119,153399998.0
2005-12-07 12:26:00,92.125,92.125,92.104,92.116,161199997.0
2005-12-07 12:27:00,92.103,92.103,92.081,92.081,263099998.0
2005-12-07 12:28:00,92.082,92.099,92.078,92.094,256700001.0
2005-12-07 12:29:00,92.094,92.094,92.065,92.073,329599997.0
2005-12-07 12:30:00,92.054,92.086,92.054,92.071,227399998.0
2005-12-07 12:31:00,92.076,92.094,92.064,92.066,266399999.0
2005-12-07 12:32:00,92.06,92.08,92.06,92.08,182099997.0
2005-12-07 12:33:00,92.055,92.075,92.055,92.058,210300001.0
2005-12-07 12:34:00,92.059,92.087,92.058,92.08,269499995.0
2005-12-07 12:35:00,92.073,92.079,92.054,92.074,218399996.0
2005-12-07 12:36:00,92.067,92.072,92.048,92.069,265199999.0
2005-12-07 12:37:00,92.057,92.076,92.057,92.076,33400000.0
2005-12-07 12:38:00,92.08,92.08,92.062,92.07,139399998.0
2005-12-07 12:39:00,92.075,92.08,92.052,92.068,83099999.0
2005-12-07 12:40:00,92.073,92.081,92.067,92.074,39399999.0
2005-12-07 12:41:00,92.068,92.085,92.056,92.073,134000000.0
2005-12-07 12:42:00,92.062,92.08,92.057,92.075,175299999.0
2005-12-07 12:43:00,92.075,92.085,92.064,92.083,252900000.0
2005-12-07 12:44:00,92.06,92.085,92.05,92.075,224999998.0
2005-12-07 12:45:00,92.07,92.083,92.051,92.065,353599998.0
2005-12-07 12:46:00,92.075,92.08,92.055,92.075,371099994.0
2005-12-07 12:47:00,92.073,92.085,92.056,92.066,241600002.0
2005-12-07 12:48:00,92.089,92.098,92.076,92.078,443399999.0
2005-12-07 12:49:00,92.098,92.112,92.076,92.112,150900001.0
2005-12-07 12:50:00,92.121,92.121,92.095,92.115,276799997.0
2005-12-07 12:51:00,92.115,92.123,92.101,92.106,335000001.0
2005-12-07 12:52:00,92.109,92.129,92.098,92.105,170099999.0
2005-12-07 12:53:00,92.11,92.124,92.061,92.061,141000000.0
2005-12-07 12:54:00,92.112,92.112,92.085,92.094,115100001.0
2005-12-07 12:55:00,92.079,92.109,92.079,92.109,60900001.0
2005-12-07 12:56:00,92.073,92.11,92.073,92.107,112300001.0
2005-12-07 12:57:00,92.082,92.097,92.082,92.095,19400000.0
2005-12-07 12:58:00,92.088,92.106,92.075,92.085,218200000.0
2005-12-07 12:59:00,92.104,92.104,92.069,92.069,209099997.0
2005-12-07 13:00:00,92.092,92.114,92.084,92.102,263899998.0
2005-12-07 13:01:00,92.113,92.121,92.091,92.106,207899997.0
2005-12-07 13:02:00,92.103,92.103,92.077,92.079,180099999.0
2005-12-07 13:03:00,92.076,92.092,92.067,92.084,93100001.0
2005-12-07 13:04:00,92.067,92.09,92.064,92.064,204599997.0
2005-12-07 13:05:00,92.078,92.087,92.065,92.065,169200001.0
2005-12-07 13:06:00,92.061,92.088,92.061,92.067,174900001.0
2005-12-07 13:07:00,92.059,92.093,92.057,92.079,358800002.0
2005-12-07 13:08:00,92.071,92.106,92.071,92.102,188600003.0
2005-12-07 13:09:00,92.091,92.099,92.071,92.079,196600003.0
2005-12-07 13:10:00,92.092,92.101,92.077,92.101,191200002.0
2005-12-07 13:11:00,92.104,92.116,92.09,92.107,201599998.0
2005-12-07 13:12:00,92.089,92.111,92.085,92.11,362099998.0
2005-12-07 13:13:00,92.092,92.113,92.09,92.106,197700003.0
2005-12-07 13:14:00,92.095,92.119,92.093,92.105,192200000.0
2005-12-07 13:15:00,92.086,92.106,92.071,92.091,192100001.0
2005-12-07 13:16:00,92.08,92.101,92.065,92.093,186700001.0
2005-12-07 13:17:00,92.095,92.095,92.034,92.066,141399998.0
2005-12-07 13:18:00,92.075,92.103,92.075,92.087,237200003.0
2005-12-07 13:19:00,92.095,92.103,92.075,92.075,289000001.0
2005-12-07 13:20:00,92.07,92.091,92.065,92.079,235600000.0
2005-12-07 13:21:00,92.085,92.095,92.073,92.073,327899999.0
2005-12-07 13:22:00,92.07,92.095,92.07,92.085,312999999.0
2005-12-07 13:23:00,92.07,92.088,92.068,92.083,228599999.0
2005-12-07 13:24:00,92.062,92.077,92.051,92.054,167899999.0
2005-12-07 13:25:00,92.066,92.077,92.05,92.05,213599997.0
2005-12-07 13:26:00,92.062,92.062,92.031,92.042,194000001.0
2005-12-07 13:27:00,92.032,92.049,92.013,92.031,187899999.0
2005-12-07 13:28:00,92.034,92.055,92.026,92.042,245199999.0
2005-12-07 13:29:00,92.048,92.048,92.021,92.032,178399999.0
2005-12-07 13:30:00,92.028,92.042,92.007,92.033,260100000.0
2005-12-07 13:31:00,92.022,92.042,92.022,92.041,185800000.0
2005-12-07 13:32:00,92.019,92.049,92.019,92.04,226199997.0
2005-12-07 13:33:00,92.031,92.049,92.028,92.044,150499998.0
2005-12-07 13:34:00,92.043,92.043,92.005,92.011,87600000.0
2005-12-07 13:35:00,92.018,92.018,91.979,91.993,294799997.0
2005-12-07 13:36:00,92.001,92.015,91.982,91.999,170399999.0
2005-12-07 13:37:00,92.001,92.017,91.984,92.002,49899999.0
2005-12-07 13:38:00,92.004,92.02,91.989,92.008,261699997.0
2005-12-07 13:39:00,91.993,92.009,91.969,92.005,298700001.0
2005-12-07 13:40:00,92.0,92.013,91.986,92.003,148899998.0
2005-12-07 13:41:00,91.997,92.035,91.997,92.033,225000003.0
2005-12-07 13:42:00,92.032,92.033,92.007,92.015,313099995.0
2005-12-07 13:43:00,92.038,92.044,92.019,92.021,173399996.0
2005-12-07 13:44:00,92.043,92.048,92.03,92.03,73899999.0
2005-12-07 13:45:00,92.022,92.041,92.003,92.021,245300005.0
2005-12-07 13:46:00,92.023,92.042,92.004,92.022,69000000.0
2005-12-07 13:47:00,92.019,92.055,92.019,92.049,315299995.0
2005-12-07 13:48:00,92.026,92.049,92.023,92.04,129400001.0
2005-12-07 13:49:00,92.031,92.05,92.027,92.045,139800002.0
2005-12-07 13:50:00,92.038,92.075,92.03,92.075,546000002.0
2005-12-07 13:51:00,92.07,92.081,92.049,92.066,188500001.0
2005-12-07 13:52:00,92.069,92.079,92.05,92.059,242899996.0
2005-12-07 13:53:00,92.075,92.101,92.061,92.085,303800001.0
2005-12-07 13:54:00,92.098,92.105,92.075,92.089,182699999.0
2005-12-07 13:55:00,92.104,92.116,92.09,92.101,155900001.0
2005-12-07 13:56:00,92.085,92.108,92.077,92.108,244699997.0
2005-12-07 13:57:00,92.107,92.13,92.094,92.126,222499999.0
2005-12-07 13:58:00,92.11,92.127,92.095,92.107,263799998.0
2005-12-07 13:59:00,92.1,92.113,92.085,92.1,222600000.0
2005-12-07 14:00:00,92.084,92.108,92.072,92.108,184000000.0
2005-12-07 14:01:00,92.112,92.118,92.091,92.106,328900006.0
2005-12-07 14:02:00,92.117,92.124,92.096,92.096,169299997.0
2005-12-07 14:03:00,92.099,92.122,92.098,92.101,216299997.0
2005-12-07 14:04:00,92.119,92.129,92.083,92.083,360499998.0
2005-12-07 14:05:00,92.083,92.104,92.066,92.084,171099999.0
2005-12-07 14:06:00,92.083,92.09,92.066,92.071,173499998.0
2005-12-07 14:07:00,92.07,92.07,92.041,92.041,152599998.0
2005-12-07 14:08:00,92.053,92.074,92.048,92.058,145199998.0
2005-12-07 14:09:00,92.066,92.068,92.04,92.04,197100000.0
2005-12-07 14:10:00,92.041,92.045,92.001,92.029,166799998.0
2005-12-07 14:11:00,92.037,92.037,92.007,92.017,198199999.0
2005-12-07 14:12:00,92.038,92.041,92.017,92.024,180100001.0
2005-12-07 14:13:00,92.036,92.05,92.017,92.05,258500000.0
2005-12-07 14:14:00,92.052,92.061,92.043,92.061,165399999.0
2005-12-07 14:15:00,92.063,92.076,92.043,92.076,186200000.0
2005-12-07 14:16:00,92.071,92.073,92.052,92.052,168200003.0
2005-12-07 14:17:00,92.051,92.07,92.051,92.065,174000001.0
2005-12-07 14:18:00,92.068,92.076,92.043,92.057,265499997.0
2005-12-07 14:19:00,92.072,92.081,92.05,92.054,163199999.0
2005-12-07 14:20:00,92.074,92.078,92.053,92.06,268900001.0
2005-12-07 14:21:00,92.069,92.082,92.052,92.078,259299998.0
2005-12-07 14:22:00,92.067,92.073,92.044,92.045,155400003.0
2005-12-07 14:23:00,92.048,92.048,92.01,92.019,244100004.0
2005-12-07 14:24:00,92.042,92.042,92.007,92.014,157399999.0
2005-12-07 14:25:00,92.014,92.033,92.012,92.033,12800000.0
2005-12-07 14:26:00,92.025,92.047,92.013,92.043,232999999.0
2005-12-07 14:27:00,92.045,92.054,92.031,92.035,133399998.0
2005-12-07 14:28:00,92.05,92.05,92.019,92.028,150600000.0
2005-12-07 14:29:00,92.036,92.048,92.026,92.048,316099998.0
2005-12-07 14:30:00,92.015,92.04,91.988,92.016,195099996.0
2005-12-07 14:31:00,91.988,92.022,91.961,92.005,409599996.0
2005-12-07 14:32:00,91.975,92.014,91.975,91.997,291400003.0
2005-12-07 14:33:00,91.998,92.001,91.983,91.983,134100000.0
2005-12-07 14:34:00,91.973,91.995,91.95,91.974,170500002.0
2005-12-07 14:35:00,91.983,91.995,91.969,91.987,249899996.0
2005-12-07 14:36:00,91.977,91.992,91.955,91.972,170399999.0
2005-12-07 14:37:00,92.004,92.008,91.988,91.991,207599996.0
2005-12-07 14:38:00,92.01,92.01,91.973,91.983,92800000.0
2005-12-07 14:39:00,91.99,91.99,91.953,91.955,247599997.0
2005-12-07 14:40:00,91.952,91.977,91.95,91.958,206800000.0
2005-12-07 14:41:00,91.982,91.984,91.964,91.976,138199998.0
2005-12-07 14:42:00,91.973,91.991,91.964,91.975,124200000.0
2005-12-07 14:43:00,91.973,91.988,91.954,91.987,179400000.0
2005-12-07 14:44:00,91.983,91.995,91.964,91.981,178199997.0
2005-12-07 14:45:00,91.97,91.996,91.967,91.995,242900001.0
2005-12-07 14:46:00,91.961,91.996,91.961,91.996,261100001.0
2005-12-07 14:47:00,92.002,92.004,91.966,91.983,102199999.0
2005-12-07 14:48:00,92.005,92.005,91.976,91.976,43799999.0
2005-12-07 14:49:00,91.988,92.0,91.967,91.967,219299999.0
2005-12-07 14:50:00,91.984,92.015,91.984,92.012,300099998.0
2005-12-07 14:51:00,92.02,92.02,91.986,91.986,221200002.0
2005-12-07 14:52:00,92.005,92.017,91.99,92.005,179799999.0
2005-12-07 14:53:00,92.012,92.02,91.994,91.999,151799998.0
2005-12-07 14:54:00,92.003,92.028,91.997,92.017,271899998.0
2005-12-07 14:55:00,92.016,92.038,92.004,92.018,259500001.0
2005-12-07 14:56:00,92.022,92.023,91.995,91.995,147199999.0
2005-12-07 14:57:00,92.008,92.013,91.977,91.977,355499998.0
2005-12-07 14:58:00,92.0,92.013,91.991,91.994,204500002.0
2005-12-07 14:59:00,91.998,92.015,91.969,92.007,204200000.0
2005-12-07 15:00:00,91.992,92.016,91.992,92.015,245199998.0
2005-12-07 15:01:00,92.018,92.018,91.995,92.002,200600000.0
2005-12-07 15:02:00,92.005,92.005,91.979,91.982,139800001.0
2005-12-07 15:03:00,91.978,91.992,91.964,91.98,96899998.0
2005-12-07 15:04:00,91.985,91.996,91.97,91.979,314799994.0
2005-12-07 15:05:00,91.988,91.998,91.965,91.998,174099998.0
2005-12-07 15:06:00,91.988,91.996,91.975,91.977,171699998.0
2005-12-07 15:07:00,91.977,92.0,91.971,91.993,231500001.0
2005-12-07 15:08:00,91.965,91.986,91.956,91.966,90099999.0
2005-12-07 15:09:00,91.957,91.957,91.933,91.944,158999997.0
2005-12-07 15:10:00,91.925,91.95,91.925,91.937,169900001.0
2005-12-07 15:11:00,91.923,91.954,91.92,91.94,265199999.0
2005-12-07 15:12:00,91.935,91.951,91.926,91.951,254700000.0
2005-12-07 15:13:00,91.93,91.958,91.924,91.958,224300001.0
2005-12-07 15:14:00,91.949,91.962,91.934,91.948,206999999.0
2005-12-07 15:15:00,91.945,91.972,91.93,91.948,286399996.0
2005-12-07 15:16:00,91.955,91.966,91.934,91.934,317300000.0
2005-12-07 15:17:00,91.943,91.948,91.92,91.935,419000001.0
2005-12-07 15:18:00,91.937,91.938,91.919,91.921,125199998.0
2005-12-07 15:19:00,91.928,91.938,91.896,91.896,392100000.0
2005-12-07 15:20:00,91.912,91.919,91.895,91.897,116900000.0
2005-12-07 15:21:00,91.906,91.914,91.888,91.902,105000000.0
2005-12-07 15:22:00,91.911,91.924,91.861,91.907,105700001.0
2005-12-07 15:23:00,91.909,91.925,91.903,91.915,313200002.0
2005-12-07 15:24:00,91.922,91.924,91.897,91.897,220899999.0
2005-12-07 15:25:00,91.91,91.931,91.909,91.917,78100002.0
2005-12-07 15:26:00,91.913,91.934,91.909,91.928,373999997.0
2005-12-07 15:27:00,91.92,91.932,91.901,91.917,401900001.0
2005-12-07 15:28:00,91.917,91.939,91.911,91.939,160900002.0
2005-12-07 15:29:00,91.942,91.954,91.925,91.945,213899998.0
2005-12-07 15:30:00,91.949,91.95,91.928,91.933,192200002.0
2005-12-07 15:31:00,91.953,91.967,91.938,91.955,92400000.0
2005-12-07 15:32:00,91.958,91.985,91.958,91.977,242499997.0
2005-12-07 15:33:00,91.975,91.986,91.964,91.978,171600002.0
2005-12-07 15:34:00,91.976,91.976,91.944,91.95,378999995.0
2005-12-07 15:35:00,91.959,91.983,91.955,91.971,176399998.0
2005-12-07 15:36:00,91.96,91.982,91.96,91.961,179499999.0
2005-12-07 15:37:00,91.971,91.98,91.955,91.965,198300005.0
2005-12-07 15:38:00,91.974,91.987,91.956,91.961,140899998.0
2005-12-07 15:39:00,91.974,91.988,91.966,91.982,208000000.0
2005-12-07 15:40:00,91.987,92.0,91.97,92.0,238800000.0
2005-12-07 15:41:00,91.982,91.999,91.975,91.985,330899997.0
2005-12-07 15:42:00,91.999,92.017,91.988,91.99,204000000.0
2005-12-07 15:43:00,92.001,92.018,91.983,91.999,254999999.0
2005-12-07 15:44:00,91.967,91.996,91.957,91.996,226300000.0
2005-12-07 15:45:00,91.995,91.995,91.971,91.973,289899998.0
2005-12-07 15:46:00,91.991,91.991,91.965,91.965,176099997.0
2005-12-07 15:47:00,91.977,92.014,91.962,91.982,192699999.0
2005-12-07 15:48:00,91.999,92.014,91.986,91.991,90099999.0
2005-12-07 15:49:00,91.979,91.998,91.974,91.988,191299998.0
2005-12-07 15:50:00,91.97,92.001,91.97,92.001,161100000.0
2005-12-07 15:51:00,92.008,92.008,91.981,91.981,335299999.0
2005-12-07 15:52:00,92.003,92.003,91.973,91.979,262900002.0
2005-12-07 15:53:00,91.97,91.995,91.969,91.977,109300000.0
2005-12-07 15:54:00,91.984,91.984,91.927,91.927,235100003.0
2005-12-07 15:55:00,91.972,91.972,91.945,91.955,179300000.0
2005-12-07 15:56:00,91.966,91.981,91.936,91.95,307399998.0
2005-12-07 15:57:00,91.964,91.978,91.941,91.962,338700000.0
2005-12-07 15:58:00,91.983,91.983,91.953,91.956,259899997.0
2005-12-07 15:59:00,91.974,91.991,91.961,91.978,135799998.0
2005-12-07 16:00:00,91.975,92.001,91.956,91.987,211799995.0
2005-12-07 16:01:00,91.993,91.993,91.96,91.96,147800000.0
2005-12-07 16:02:00,91.979,91.991,91.965,91.974,99599998.0
2005-12-07 16:03:00,92.003,92.007,91.989,91.991,74100000.0
2005-12-07 16:04:00,92.006,92.02,91.995,91.995,313600000.0
2005-12-07 16:05:00,92.013,92.015,91.992,92.0,182700001.0
2005-12-07 16:06:00,92.018,92.026,91.992,92.011,115999999.0
2005-12-07 16:07:00,92.001,92.019,91.994,92.012,213000002.0
2005-12-07 16:08:00,92.023,92.024,92.006,92.009,146899998.0
2005-12-07 16:09:00,92.001,92.018,91.994,92.01,137300001.0
2005-12-07 16:10:00,92.014,92.022,91.996,92.0,307800002.0
2005-12-07 16:11:00,91.99,92.009,91.989,91.997,179200000.0
2005-12-07 16:12:00,91.995,92.015,91.988,92.015,139299999.0
2005-12-07 16:13:00,92.009,92.009,91.951,91.995,166099998.0
2005-12-07 16:14:00,91.995,92.019,91.986,92.007,233400003.0
2005-12-07 16:15:00,92.012,92.018,91.987,91.987,322100004.0
2005-12-07 16:16:00,91.999,92.003,91.96,91.96,148999998.0
2005-12-07 16:17:00,91.972,91.982,91.929,91.929,167299999.0
2005-12-07 16:18:00,91.972,91.986,91.956,91.969,178699997.0
2005-12-07 16:19:00,91.965,91.977,91.953,91.971,276099999.0
2005-12-07 16:20:00,91.977,91.983,91.958,91.969,249300002.0
2005-12-07 16:21:00,91.967,91.98,91.957,91.973,206299997.0
2005-12-07 16:22:00,91.972,91.977,91.957,91.957,194299999.0
2005-12-07 16:23:00,91.959,91.978,91.946,91.952,298099998.0
2005-12-07 16:24:00,91.963,91.979,91.957,91.977,242400001.0
2005-12-07 16:25:00,91.976,91.976,91.941,91.97,220999995.0
2005-12-07 16:26:00,91.949,91.986,91.949,91.986,183200001.0
2005-12-07 16:27:00,91.982,91.982,91.946,91.952,367099999.0
2005-12-07 16:28:00,91.967,91.975,91.949,91.966,239400001.0
2005-12-07 16:29:00,91.932,91.957,91.923,91.943,178200000.0
2005-12-07 16:30:00,91.939,91.956,91.927,91.956,221899997.0
2005-12-07 16:31:00,91.954,91.962,91.932,91.949,240599995.0
2005-12-07 16:32:00,91.956,91.982,91.955,91.958,210900006.0
2005-12-07 16:33:00,91.951,91.968,91.945,91.963,177200000.0
2005-12-07 16:34:00,91.936,91.955,91.927,91.934,168000001.0
2005-12-07 16:35:00,91.944,91.967,91.944,91.957,233299999.0
2005-12-07 16:36:00,91.95,91.971,91.942,91.957,405899996.0
2005-12-07 16:37:00,91.934,91.955,91.92,91.94,179199999.0
2005-12-07 16:38:00,91.924,91.966,91.922,91.966,190700002.0
2005-12-07 16:39:00,91.973,91.978,91.957,91.966,272999996.0
2005-12-07 16:40:00,91.965,91.98,91.958,91.98,174400003.0
2005-12-07 16:41:00,91.988,91.988,91.958,91.958,182299998.0
2005-12-07 16:42:00,91.98,91.997,91.96,91.984,261099999.0
2005-12-07 16:43:00,91.973,92.011,91.973,92.01,308700004.0
2005-12-07 16:44:00,92.019,92.029,92.003,92.017,227799997.0
2005-12-07 16:45:00,92.016,92.023,91.999,92.005,330099994.0
2005-12-07 16:46:00,92.017,92.037,92.01,92.037,188400003.0
2005-12-07 16:47:00,92.053,92.069,92.04,92.054,167399998.0
2005-12-07 16:48:00,92.048,92.075,92.04,92.051,202199999.0
2005-12-07 16:49:00,92.039,92.048,92.02,92.029,203300004.0
2005-12-07 16:50:00,92.048,92.063,92.041,92.044,295599994.0
2005-12-07 16:51:00,92.034,92.061,92.032,92.055,293699999.0
2005-12-07 16:52:00,92.046,92.059,92.026,92.03,283400000.0
2005-12-07 16:53:00,92.037,92.037,92.005,92.011,177899998.0
2005-12-07 16:54:00,92.023,92.023,92.0,92.002,170399997.0
2005-12-07 16:55:00,92.015,92.026,91.986,91.986,285299998.0
2005-12-07 16:56:00,92.003,92.017,91.995,91.999,195800001.0
2005-12-07 16:57:00,92.008,92.037,92.008,92.037,267799995.0
2005-12-07 16:58:00,92.035,92.058,92.017,92.046,242099999.0
2005-12-07 16:59:00,92.029,92.048,92.017,92.021,258199998.0
2005-12-07 17:00:00,92.008,92.052,92.007,92.048,311600001.0
2005-12-07 17:01:00,92.044,92.071,92.033,92.063,277200001.0
2005-12-07 17:02:00,92.062,92.063,92.039,92.048,247500003.0
2005-12-07 17:03:00,92.064,92.075,92.04,92.05,226399997.0
2005-12-07 17:04:00,92.077,92.077,92.047,92.047,74600001.0
2005-12-07 17:05:00,92.071,92.073,92.045,92.05,248600001.0
2005-12-07 17:06:00,92.051,92.074,92.046,92.057,133999999.0
2005-12-07 17:07:00,92.055,92.068,92.034,92.034,387199997.0
2005-12-07 17:08:00,92.04,92.045,92.022,92.032,150900003.0
2005-12-07 17:09:00,92.04,92.045,92.015,92.035,209900001.0
2005-12-07 17:10:00,92.031,92.031,92.008,92.013,178800001.0
2005-12-07 17:11:00,92.018,92.024,91.998,92.007,145199997.0
2005-12-07 17:12:00,92.0,92.018,92.0,92.012,77999998.0
2005-12-07 17:13:00,92.013,92.025,91.994,92.01,214899999.0
2005-12-07 17:14:00,92.014,92.014,91.984,92.002,271000000.0
2005-12-07 17:15:00,91.997,92.004,91.981,91.981,114900000.0
2005-12-07 17:16:00,91.987,91.988,91.961,91.975,210400001.0
2005-12-07 17:17:00,91.986,91.995,91.972,91.981,294900000.0
2005-12-07 17:18:00,91.976,91.994,91.968,91.983,268600004.0
2005-12-07 17:19:00,91.982,91.993,91.972,91.972,297700003.0
2005-12-07 17:20:00,91.992,91.993,91.968,91.969,122600002.0
2005-12-07 17:21:00,91.973,91.973,91.943,91.943,132000002.0
2005-12-07 17:22:00,91.962,91.978,91.95,91.97,321699999.0
2005-12-07 17:23:00,91.974,91.989,91.949,91.976,238299995.0
2005-12-07 17:24:00,91.961,91.992,91.955,91.955,168100002.0
2005-12-07 17:25:00,91.967,91.976,91.954,91.954,194199999.0
2005-12-07 17:26:00,91.965,91.98,91.96,91.975,234900001.0
2005-12-07 17:27:00,91.953,91.977,91.942,91.977,126500000.0
2005-12-07 17:28:00,91.988,91.988,91.968,91.972,200899999.0
2005-12-07 17:29:00,91.984,91.987,91.958,91.959,350299999.0
2005-12-07 17:30:00,91.967,91.99,91.955,91.967,249800000.0
2005-12-07 17:31:00,91.97,91.991,91.97,91.991,283399997.0
2005-12-07 17:32:00,91.98,91.998,91.969,91.972,201900001.0
2005-12-07 17:33:00,91.97,91.97,91.939,91.945,241399998.0
2005-12-07 17:34:00,91.963,91.984,91.963,91.983,221399997.0
2005-12-07 17:35:00,91.985,91.996,91.966,91.979,279300000.0
2005-12-07 17:36:00,91.984,92.0,91.976,91.992,214999996.0
2005-12-07 17:37:00,91.979,91.996,91.97,91.992,323299999.0
2005-12-07 17:38:00,91.98,91.995,91.965,91.972,214800000.0
2005-12-07 17:39:00,91.981,92.0,91.981,92.0,34700000.0
2005-12-07 17:40:00,91.997,92.016,91.977,92.001,226099995.0
2005-12-07 17:41:00,92.001,92.02,91.996,92.002,124200000.0
2005-12-07 17:42:00,91.997,92.013,91.991,92.013,223299998.0
2005-12-07 17:43:00,91.992,92.02,91.992,92.012,290700000.0
2005-12-07 17:44:00,91.989,92.007,91.981,92.003,321299998.0
2005-12-07 17:45:00,91.997,91.997,91.968,91.968,191299999.0
2005-12-07 17:46:00,91.97,91.977,91.945,91.945,265099999.0
2005-12-07 17:47:00,91.95,91.974,91.947,91.974,301599999.0
2005-12-07 17:48:00,91.975,91.993,91.973,91.992,226800000.0
2005-12-07 17:49:00,91.965,91.995,91.965,91.995,312599996.0
2005-12-07 17:50:00,92.003,92.003,91.979,91.989,274100003.0
2005-12-07 17:51:00,91.974,92.001,91.974,91.997,261799997.0
2005-12-07 17:52:00,92.0,92.008,91.985,91.993,193300002.0
2005-12-07 17:53:00,91.983,92.02,91.983,92.02,92300000.0
2005-12-07 17:54:00,92.015,92.028,92.003,92.025,235899996.0
2005-12-07 17:55:00,92.022,92.023,91.996,92.0,319700000.0
2005-12-07 17:56:00,92.003,92.016,91.986,91.986,153700002.0
2005-12-07 17:57:00,92.007,92.007,91.975,91.975,315799998.0
2005-12-07 17:58:00,91.988,91.996,91.97,91.979,199500001.0
2005-12-07 17:59:00,91.972,91.989,91.966,91.985,234100001.0
2005-12-07 18:00:00,91.988,91.992,91.974,91.976,60299999.0
2005-12-07 18:01:00,91.97,92.001,91.967,91.987,2017099991.0
2005-12-07 18:02:00,92.04,92.06,92.03,92.05,2056299995.0
2005-12-07 18:03:00,92.04,92.06,92.04,92.04,2056299995.0
2005-12-07 18:04:00,92.05,92.06,92.04,92.06,2056299995.0
2005-12-07 18:05:00,92.07,92.07,92.05,92.06,2056299995.0
2005-12-07 18:06:00,91.991,91.991,91.937,91.956,2056299995.0
2005-12-07 18:07:00,92.04,92.05,92.04,92.04,1890399984.0
2005-12-07 18:08:00,92.05,92.05,92.04,92.04,1890399984.0
2005-12-07 18:09:00,91.957,91.979,91.944,91.973,1890399984.0
2005-12-07 18:10:00,91.965,91.966,91.926,91.934,1747800006.0
2005-12-07 18:11:00,91.926,91.964,91.926,91.954,969700005.0
2005-12-07 18:12:00,91.953,91.978,91.943,91.963,1242599992.0
2005-12-07 18:13:00,91.966,91.983,91.951,91.964,1795399986.0
2005-12-07 18:14:00,92.03,92.04,92.03,92.03,953799996.0
2005-12-07 18:15:00,92.04,92.04,92.03,92.04,953799996.0
2005-12-07 18:16:00,92.03,92.04,92.03,92.04,953799996.0
2005-12-07 18:17:00,91.993,92.0,91.971,91.972,953799996.0
2005-12-07 18:18:00,91.986,92.023,91.984,92.004,1116899998.0
2005-12-07 18:19:00,92.011,92.023,91.996,92.009,1923099993.0
2005-12-07 18:20:00,92.01,92.038,92.01,92.033,1859000000.0
2005-12-07 18:21:00,92.035,92.037,92.011,92.018,1930599996.0
2005-12-07 18:22:00,92.002,92.016,91.986,92.014,1375100001.0
2005-12-07 18:23:00,92.02,92.03,92.02,92.03,1902399992.0
2005-12-07 18:24:00,92.02,92.03,92.02,92.02,1902399992.0
2005-12-07 18:25:00,92.01,92.02,92.0,92.0,1902399992.0
2005-12-07 18:26:00,91.997,92.02,91.99,92.004,1902399992.0
2005-12-07 18:27:00,91.989,92.018,91.989,92.018,1139999990.0
2005-12-07 18:28:00,92.017,92.021,91.993,91.993,1505399996.0
2005-12-07 18:29:00,91.995,92.019,91.978,92.019,1097600000.0
2005-12-07 18:30:00,92.005,92.018,91.99,92.011,1004299994.0
2005-12-07 18:31:00,91.995,92.025,91.99,92.01,1504999990.0
2005-12-07 18:32:00,92.008,92.014,91.987,91.987,1911899998.0
2005-12-07 18:33:00,92.03,92.04,92.03,92.03,1932399993.0
2005-12-07 18:34:00,91.991,92.035,91.987,92.021,1932399993.0
2005-12-07 18:35:00,92.025,92.026,91.991,91.992,1718300007.0
2005-12-07 18:36:00,92.009,92.014,91.969,91.98,849100002.0
2005-12-07 18:37:00,91.976,91.996,91.963,91.985,933499994.0
2005-12-07 18:38:00,91.959,91.995,91.945,91.992,836999992.0
2005-12-07 18:39:00,91.99,92.0,91.966,91.971,940100003.0
2005-12-07 18:40:00,91.987,92.019,91.985,91.986,1478899992.0
2005-12-07 18:41:00,91.994,92.034,91.994,92.031,787899996.0
2005-12-07 18:42:00,92.034,92.036,92.003,92.012,1332600005.0
2005-12-07 18:43:00,92.025,92.053,92.018,92.053,486000001.0
2005-12-07 18:44:00,92.058,92.068,92.04,92.04,658499997.0
2005-12-07 18:45:00,92.062,92.074,92.041,92.048,644800004.0
2005-12-07 18:46:00,92.055,92.081,92.048,92.061,751899996.0
2005-12-07 18:47:00,92.053,92.053,92.033,92.038,149500002.0
2005-12-07 18:48:00,92.038,92.059,92.027,92.052,642799995.0
2005-12-07 18:49:00,92.053,92.057,92.032,92.038,684500004.0
2005-12-07 18:50:00,92.049,92.06,92.029,92.041,862499999.0
2005-12-07 18:51:00,92.062,92.069,92.045,92.045,1195999998.0
2005-12-07 18:52:00,92.05,92.06,92.024,92.033,1325899992.0
2005-12-07 18:53:00,92.035,92.052,92.016,92.048,1371599989.0
2005-12-07 18:54:00,92.044,92.051,92.018,92.024,1273499994.0
2005-12-07 18:55:00,92.043,92.056,92.02,92.02,1843399998.0
2005-12-07 18:56:00,92.014,92.037,92.013,92.028,298599997.0
2005-12-07 18:57:00,92.013,92.036,92.013,92.033,493900000.0
2005-12-07 18:58:00,92.035,92.046,92.019,92.031,1006599996.0
2005-12-07 18:59:00,92.037,92.048,92.021,92.029,1052799997.0
2005-12-07 19:00:00,92.044,92.045,92.017,92.017,377300001.0
2005-12-07 19:01:00,92.032,92.038,92.002,92.002,598600001.0
2005-12-07 19:02:00,92.024,92.037,92.011,92.017,293599999.0
2005-12-07 19:03:00,92.022,92.042,92.017,92.028,412700004.0
2005-12-07 19:04:00,92.03,92.051,92.016,92.032,392999996.0
2005-12-07 19:05:00,92.052,92.052,92.027,92.029,497500002.0
2005-12-07 19:06:00,92.027,92.054,92.015,92.033,1081600007.0
2005-12-07 19:07:00,92.033,92.037,92.004,92.004,1351699993.0
2005-12-07 19:08:00,92.003,92.034,92.001,92.02,1698499997.0
2005-12-07 19:09:00,92.012,92.037,92.01,92.031,1011199993.0
2005-12-07 19:10:00,92.038,92.04,92.018,92.032,158599997.0
2005-12-07 19:11:00,92.034,92.038,92.007,92.007,385299999.0
2005-12-07 19:12:00,92.001,92.022,92.001,92.018,246299997.0
2005-12-07 19:13:00,92.004,92.021,91.996,92.017,396799999.0
2005-12-07 19:14:00,92.01,92.028,92.009,92.023,339899997.0
2005-12-07 19:15:00,92.022,92.032,92.002,92.014,1049599998.0
2005-12-07 19:16:00,92.01,92.033,92.009,92.029,465099999.0
2005-12-07 19:17:00,92.015,92.028,91.994,92.019,814299998.0
2005-12-07 19:18:00,91.994,92.016,91.982,92.001,516300001.0
2005-12-07 19:19:00,91.995,92.01,91.969,91.987,1150299995.0
2005-12-07 19:20:00,92.005,92.022,91.985,92.022,785600007.0
2005-12-07 19:21:00,92.004,92.017,91.987,92.013,835999995.0
2005-12-07 19:22:00,92.012,92.024,92.001,92.007,156299998.0
2005-12-07 19:23:00,92.015,92.02,91.993,91.995,1666199998.0
2005-12-07 19:24:00,92.015,92.027,92.0,92.013,867099995.0
2005-12-07 19:25:00,91.993,92.007,91.968,91.995,1198199998.0
2005-12-07 19:26:00,91.991,92.006,91.965,91.965,1801799997.0
2005-12-07 19:27:00,91.977,91.997,91.965,91.978,1632899991.0
2005-12-07 19:28:00,91.984,91.994,91.963,91.979,979800002.0
2005-12-07 19:29:00,91.992,92.0,91.972,91.978,399299993.0
2005-12-07 19:30:00,92.003,92.015,91.992,92.008,1305899998.0
2005-12-07 19:31:00,91.99,92.015,91.985,92.015,606599998.0
2005-12-07 19:32:00,92.017,92.017,91.99,91.995,935699999.0
2005-12-07 19:33:00,91.995,92.027,91.995,92.02,510899996.0
2005-12-07 19:34:00,92.001,92.017,91.982,92.005,1075499991.0
2005-12-07 19:35:00,92.005,92.009,91.968,91.982,948800009.0
2005-12-07 19:36:00,92.002,92.019,91.991,91.997,569699997.0
2005-12-07 19:37:00,92.015,92.032,91.999,92.011,220100001.0
2005-12-07 19:38:00,91.992,92.023,91.991,92.014,751399998.0
2005-12-07 19:39:00,92.011,92.014,91.986,91.986,622499998.0
2005-12-07 19:40:00,91.985,92.012,91.979,92.0,729800004.0
2005-12-07 19:41:00,92.009,92.032,91.992,92.021,1012799999.0
2005-12-07 19:42:00,92.025,92.03,92.009,92.018,1020799999.0
2005-12-07 19:43:00,92.025,92.037,92.009,92.024,397299995.0
2005-12-07 19:44:00,92.015,92.045,92.01,92.026,677499999.0
2005-12-07 19:45:00,92.011,92.037,92.011,92.034,413599999.0
2005-12-07 19:46:00,92.025,92.037,92.008,92.008,684799994.0
2005-12-07 19:47:00,92.009,92.031,91.999,92.031,320599997.0
2005-12-07 19:48:00,92.009,92.03,92.001,92.023,918600001.0
2005-12-07 19:49:00,92.012,92.014,91.99,91.997,757300002.0
2005-12-07 19:50:00,91.996,92.019,91.988,92.01,454700001.0
2005-12-07 19:51:00,91.99,92.02,91.989,92.013,487999996.0
2005-12-07 19:52:00,92.013,92.02,91.994,91.994,322500001.0
2005-12-07 19:53:00,91.996,92.017,91.99,92.013,859999995.0
2005-12-07 19:54:00,92.01,92.029,92.006,92.025,681999989.0
2005-12-07 19:55:00,92.015,92.037,92.011,92.028,325599996.0
2005-12-07 19:56:00,92.019,92.034,92.006,92.018,492300003.0
2005-12-07 19:57:00,92.023,92.027,91.985,92.011,586899997.0
2005-12-07 19:58:00,92.026,92.038,92.008,92.024,929700006.0
2005-12-07 19:59:00,92.022,92.037,92.009,92.033,969399995.0
2005-12-07 20:00:00,92.033,92.035,92.013,92.019,428700002.0
2005-12-07 20:01:00,92.032,92.049,92.022,92.045,499399997.0
2005-12-07 20:02:00,92.043,92.047,92.019,92.021,641699999.0
2005-12-07 20:03:00,92.018,92.045,92.013,92.03,462500003.0
2005-12-07 20:04:00,92.016,92.035,92.007,92.029,616200002.0
2005-12-07 20:05:00,92.031,92.041,92.018,92.022,385500001.0
2005-12-07 20:06:00,92.025,92.035,91.994,91.994,486599998.0
2005-12-07 20:07:00,92.016,92.032,92.0,92.025,460900001.0
2005-12-07 20:08:00,92.035,92.041,92.014,92.028,753699996.0
2005-12-07 20:09:00,92.037,92.049,92.02,92.028,474399999.0
2005-12-07 20:10:00,92.046,92.046,92.017,92.02,550199994.0
2005-12-07 20:11:00,92.038,92.054,92.008,92.027,1442100002.0
2005-12-07 20:12:00,92.015,92.051,92.015,92.039,1483299997.0
2005-12-07 20:13:00,92.039,92.044,92.018,92.027,924600007.0
2005-12-07 20:14:00,92.048,92.058,92.03,92.036,439100002.0
2005-12-07 20:15:00,92.047,92.06,92.026,92.038,1133299993.0
2005-12-07 20:16:00,92.066,92.079,92.051,92.051,1155899998.0
2005-12-07 20:17:00,92.073,92.074,92.05,92.05,191100000.0
2005-12-07 20:18:00,92.07,92.07,92.049,92.05,210099995.0
2005-12-07 20:19:00,92.047,92.07,92.033,92.063,1562499999.0
2005-12-07 20:20:00,92.065,92.074,92.039,92.04,1590400002.0
2005-12-07 20:21:00,92.043,92.068,92.043,92.064,384500002.0
2005-12-07 20:22:00,92.06,92.078,92.039,92.043,1062300002.0
2005-12-07 20:23:00,92.043,92.055,92.018,92.044,719399993.0
2005-12-07 20:24:00,92.045,92.058,92.031,92.044,511600004.0
2005-12-07 20:25:00,92.047,92.062,92.032,92.05,633600002.0
2005-12-07 20:26:00,92.052,92.059,92.028,92.032,434000008.0
2005-12-07 20:27:00,92.048,92.048,92.016,92.037,979499996.0
2005-12-07 20:28:00,92.14,92.14,92.12,92.13,1514599990.0
2005-12-07 20:29:00,92.12,92.12,92.05,92.1,1514599990.0
2005-12-07 20:30:00,92.11,92.13,92.09,92.1,1514599990.0
2005-12-07 20:31:00,92.044,92.049,92.022,92.033,1514599990.0
2005-12-07 20:32:00,92.026,92.045,92.009,92.034,2143399994.0
2005-12-07 20:33:00,92.032,92.047,92.016,92.043,674700001.0
2005-12-07 20:34:00,92.038,92.047,92.016,92.019,269800000.0
2005-12-07 20:35:00,92.023,92.044,92.013,92.031,692999995.0
2005-12-07 20:36:00,92.035,92.04,92.011,92.023,563000006.0
2005-12-07 20:37:00,92.02,92.04,92.011,92.032,632900000.0
2005-12-07 20:38:00,92.035,92.048,92.015,92.023,1635100006.0
2005-12-07 20:39:00,92.043,92.051,92.025,92.032,1324000009.0
2005-12-07 20:40:00,92.047,92.059,92.029,92.04,1671799986.0
2005-12-07 20:41:00,92.055,92.062,92.035,92.045,1095000005.0
2005-12-07 20:42:00,92.052,92.068,92.042,92.042,873099994.0
2005-12-07 20:43:00,92.05,92.075,92.042,92.064,573399995.0
2005-12-07 20:44:00,92.072,92.08,92.047,92.074,1118799994.0
2005-12-07 20:45:00,92.064,92.085,92.06,92.078,1131500000.0
2005-12-07 20:46:00,92.082,92.084,92.053,92.053,722500000.0
2005-12-07 20:47:00,92.077,92.088,92.057,92.062,1245400000.0
2005-12-07 20:48:00,92.06,92.089,92.055,92.077,904699983.0
2005-12-07 20:49:00,92.081,92.085,92.053,92.062,718400007.0
2005-12-07 20:50:00,92.057,92.077,92.048,92.068,937699999.0
2005-12-07 20:51:00,92.072,92.085,92.053,92.055,518999999.0
2005-12-07 20:52:00,92.071,92.085,92.053,92.075,726600000.0
2005-12-07 20:53:00,92.07,92.088,92.054,92.088,1500899995.0
2005-12-07 20:54:00,92.084,92.085,92.052,92.067,363499999.0
2005-12-07 20:55:00,92.08,92.087,92.054,92.074,966200000.0
2005-12-07 20:56:00,92.082,92.09,92.051,92.07,1134599989.0
2005-12-07 20:57:00,92.063,92.091,92.059,92.078,1370999996.0
2005-12-07 20:58:00,92.12,92.12,92.1,92.12,1599399986.0
2005-12-07 20:59:00,92.044,92.075,92.025,92.058,1599399986.0
2005-12-07 21:00:00,92.13,92.16,92.12,92.12,638399999.0
2005-12-07 21:01:00,92.11,92.12,92.11,92.11,638399999.0
2005-12-07 21:02:00,92.041,92.062,92.03,92.06,638399999.0
2005-12-07 21:03:00,92.057,92.069,92.041,92.057,426700001.0
2005-12-07 21:04:00,92.044,92.069,92.044,92.046,525799997.0
2005-12-07 21:05:00,92.048,92.059,92.027,92.046,359300004.0
2005-12-07 21:06:00,92.055,92.06,92.036,92.044,724000004.0
2005-12-07 21:07:00,92.043,92.07,92.043,92.06,570999999.0
2005-12-07 21:08:00,92.055,92.074,92.042,92.05,399900000.0
2005-12-07 21:09:00,92.065,92.07,92.049,92.05,394200002.0
2005-12-07 21:10:00,92.07,92.075,92.052,92.052,411799993.0
2005-12-07 21:11:00,92.065,92.075,92.043,92.044,476600000.0
2005-12-07 21:12:00,92.051,92.066,92.033,92.053,455599997.0
2005-12-07 21:13:00,92.056,92.067,92.038,92.038,999499998.0
2005-12-07 21:14:00,92.056,92.083,92.056,92.078,1051699989.0
2005-12-07 21:15:00,92.069,92.083,92.059,92.075,948299995.0
2005-12-07 21:16:00,92.061,92.085,92.054,92.079,673899996.0
2005-12-07 21:17:00,92.076,92.091,92.054,92.074,1080499993.0
2005-12-07 21:18:00,92.068,92.078,92.049,92.074,639099997.0
2005-12-07 21:19:00,92.06,92.1,92.06,92.1,810199996.0
2005-12-07 21:20:00,92.109,92.125,92.096,92.101,1480699989.0
2005-12-07 21:21:00,92.103,92.117,92.083,92.105,1917699995.0
2005-12-07 21:22:00,92.108,92.126,92.094,92.104,1636400001.0
2005-12-07 21:23:00,92.113,92.128,92.093,92.127,793599993.0
2005-12-07 21:24:00,92.116,92.133,92.103,92.129,908999997.0
2005-12-07 21:25:00,92.121,92.122,92.093,92.095,1241099990.0
2005-12-07 21:26:00,92.095,92.123,92.095,92.115,334500002.0
2005-12-07 21:27:00,92.118,92.124,92.103,92.103,533600000.0
2005-12-07 21:28:00,92.123,92.126,92.103,92.11,224700001.0
2005-12-07 21:29:00,92.097,92.113,92.031,92.084,612899999.0
2005-12-07 21:30:00,92.092,92.114,92.07,92.083,468500000.0
2005-12-07 21:31:00,92.079,92.111,92.077,92.108,273499998.0
2005-12-07 21:32:00,92.113,92.115,92.08,92.08,1468199997.0
2005-12-07 21:33:00,92.079,92.083,92.053,92.053,155200000.0
2005-12-07 21:34:00,92.064,92.089,92.052,92.07,495400004.0
2005-12-07 21:35:00,92.082,92.088,92.058,92.062,375400002.0
2005-12-07 21:36:00,92.069,92.072,92.049,92.053,154300001.0
2005-12-07 21:37:00,92.043,92.074,92.043,92.07,465699999.0
2005-12-07 21:38:00,92.056,92.082,92.053,92.068,551500004.0
2005-12-07 21:39:00,92.055,92.087,92.055,92.087,261000000.0
2005-12-07 21:40:00,92.081,92.097,92.063,92.074,458400002.0
2005-12-07 21:41:00,92.072,92.091,92.054,92.072,376399996.0
2005-12-07 21:42:00,92.083,92.093,92.061,92.061,652599994.0
2005-12-07 21:43:00,92.073,92.086,92.051,92.074,615399999.0
2005-12-07 21:44:00,92.074,92.08,92.043,92.062,1623400006.0
2005-12-07 21:45:00,92.066,92.094,92.055,92.087,1078699991.0
2005-12-07 21:46:00,92.092,92.103,92.064,92.082,480400002.0
2005-12-07 21:47:00,92.086,92.104,92.072,92.079,855099997.0
2005-12-07 21:48:00,92.098,92.098,92.079,92.079,359100001.0
2005-12-07 21:49:00,92.09,92.109,92.075,92.093,716799997.0
2005-12-07 21:50:00,92.078,92.098,92.078,92.098,236900002.0
2005-12-07 21:51:00,92.102,92.107,92.076,92.094,275099998.0
2005-12-07 21:52:00,92.09,92.101,92.063,92.079,485399998.0
2005-12-07 21:53:00,92.091,92.105,92.075,92.087,167099998.0
2005-12-07 21:54:00,92.085,92.102,92.08,92.102,185399999.0
2005-12-07 21:55:00,92.095,92.115,92.095,92.112,199599999.0
2005-12-07 21:56:00,92.112,92.112,92.089,92.096,617100000.0
2005-12-07 21:57:00,92.091,92.105,92.08,92.094,209000002.0
2005-12-07 21:58:00,92.098,92.112,92.087,92.102,150600000.0
2005-12-07 21:59:00,92.104,92.116,92.082,92.107,485600000.0
2005-12-07 22:00:00,92.117,92.138,92.085,92.095,578400002.0
2005-12-07 22:01:00,92.103,92.11,92.081,92.097,729599998.0
2005-12-07 22:02:00,92.103,92.109,92.079,92.081,1401899995.0
2005-12-07 22:03:00,92.078,92.112,92.078,92.105,228599997.0
2005-12-07 22:04:00,92.109,92.109,92.069,92.074,718399993.0
2005-12-07 22:05:00,92.08,92.08,92.045,92.061,260199997.0
2005-12-07 22:06:00,92.052,92.07,92.041,92.06,161199998.0
2005-12-07 22:07:00,92.043,92.063,92.043,92.063,225199999.0
2005-12-07 22:08:00,92.049,92.064,92.016,92.032,155499998.0
2005-12-07 22:09:00,92.022,92.046,92.021,92.04,417200002.0
2005-12-07 22:10:00,92.05,92.063,92.02,92.02,254300001.0
2005-12-07 22:11:00,92.055,92.065,92.041,92.044,464800006.0
2005-12-07 22:12:00,92.037,92.058,92.007,92.053,430000002.0
2005-12-07 22:13:00,92.037,92.055,92.023,92.055,493200004.0
2005-12-07 22:14:00,92.055,92.055,92.035,92.04,117100000.0
2005-12-07 22:15:00,92.041,92.068,92.038,92.053,513099999.0
2005-12-07 22:16:00,92.038,92.064,92.033,92.052,458299996.0
2005-12-07 22:17:00,92.047,92.067,92.033,92.067,102099999.0
2005-12-07 22:18:00,92.064,92.068,92.037,92.037,172500002.0
2005-12-07 22:19:00,92.057,92.06,92.03,92.03,144999997.0
2005-12-07 22:20:00,92.04,92.068,92.04,92.068,205899997.0
2005-12-07 22:21:00,92.061,92.072,92.046,92.054,156900001.0
2005-12-07 22:22:00,92.066,92.078,92.052,92.07,544000003.0
2005-12-07 22:23:00,92.052,92.073,92.052,92.073,230100001.0
2005-12-07 22:24:00,92.075,92.075,92.06,92.06,79300003.0
2005-12-07 22:25:00,92.063,92.094,92.063,92.094,348699997.0
2005-12-07 22:26:00,92.071,92.093,92.071,92.093,53300001.0
2005-12-07 22:27:00,92.095,92.095,92.06,92.069,682600001.0
2005-12-07 22:28:00,92.067,92.093,92.063,92.077,251199996.0
2005-12-07 22:29:00,92.067,92.087,92.044,92.067,388500007.0
2005-12-07 22:30:00,92.066,92.093,92.064,92.082,569400002.0
2005-12-07 22:31:00,92.057,92.078,92.054,92.075,197499998.0
2005-12-07 22:32:00,92.049,92.077,92.049,92.064,192800003.0
2005-12-07 22:33:00,92.05,92.067,92.046,92.063,376299998.0
2005-12-07 22:34:00,92.044,92.067,92.032,92.048,647299999.0
2005-12-07 22:35:00,92.053,92.058,92.035,92.035,266700000.0
2005-12-07 22:36:00,92.053,92.068,92.04,92.048,541399999.0
2005-12-07 22:37:00,92.068,92.07,92.046,92.07,246900002.0
2005-12-07 22:38:00,92.053,92.073,92.053,92.072,248200001.0
2005-12-07 22:39:00,92.055,92.072,92.045,92.071,316800000.0
2005-12-07 22:40:00,92.077,92.082,92.058,92.061,361900000.0
2005-12-07 22:41:00,92.074,92.101,92.074,92.096,228800000.0
2005-12-07 22:42:00,92.086,92.1,92.07,92.09,255400002.0
2005-12-07 22:43:00,92.077,92.095,92.068,92.085,648200002.0
2005-12-07 22:44:00,92.068,92.09,92.06,92.08,398000003.0
2005-12-07 22:45:00,92.085,92.085,92.046,92.062,337999996.0
2005-12-07 22:46:00,92.081,92.083,92.053,92.062,349099995.0
2005-12-07 22:47:00,92.075,92.08,92.055,92.06,290199997.0
2005-12-07 22:48:00,92.059,92.08,92.04,92.065,479599995.0
2005-12-07 22:49:00,92.071,92.083,92.048,92.056,515999995.0
2005-12-07 22:50:00,92.075,92.078,92.051,92.051,280699996.0
2005-12-07 22:51:00,92.07,92.072,92.041,92.066,476099998.0
2005-12-07 22:52:00,92.068,92.07,92.051,92.051,126299999.0
2005-12-07 22:53:00,92.055,92.068,92.006,92.057,360299993.0
2005-12-07 22:54:00,92.04,92.073,92.04,92.065,351399999.0
2005-12-07 22:55:00,92.066,92.076,92.045,92.048,452099996.0
2005-12-07 22:56:00,92.057,92.059,92.031,92.031,125899997.0
2005-12-07 22:57:00,92.045,92.07,92.036,92.069,254200000.0
2005-12-07 22:58:00,92.08,92.08,92.054,92.062,170399996.0
2005-12-07 22:59:00,92.065,92.065,91.993,92.0,281999997.0
2005-12-07 23:00:00,92.062,92.077,92.049,92.074,138700000.0
2005-12-07 23:01:00,92.055,92.072,92.048,92.071,118199998.0
2005-12-07 23:02:00,92.08,92.08,92.053,92.062,250299998.0
2005-12-07 23:03:00,92.061,92.075,92.048,92.07,122999999.0
2005-12-07 23:04:00,92.037,92.066,92.037,92.066,36599999.0
2005-12-07 23:05:00,92.05,92.08,92.048,92.08,126999999.0
2005-12-07 23:06:00,92.065,92.083,92.048,92.061,201899999.0
2005-12-07 23:07:00,92.063,92.089,92.059,92.089,167900001.0
2005-12-07 23:08:00,92.08,92.086,92.062,92.068,356999995.0
2005-12-07 23:09:00,92.069,92.096,92.069,92.087,126599998.0
2005-12-07 23:10:00,92.082,92.082,92.063,92.063,100500001.0
2005-12-07 23:11:00,92.082,92.093,92.07,92.072,205700000.0
2005-12-07 23:12:00,92.065,92.089,92.059,92.089,326500001.0
2005-12-07 23:13:00,92.067,92.09,92.055,92.09,171700000.0
2005-12-07 23:14:00,92.096,92.101,92.081,92.095,177600001.0
2005-12-07 23:15:00,92.085,92.1,92.085,92.1,33899999.0
2005-12-07 23:16:00,92.09,92.105,92.07,92.09,277600001.0
2005-12-07 23:17:00,92.09,92.105,92.073,92.087,286399998.0
2005-12-07 23:18:00,92.088,92.1,92.079,92.095,226999999.0
2005-12-07 23:19:00,92.073,92.101,92.073,92.1,282399996.0
2005-12-07 23:20:00,92.097,92.1,92.077,92.088,185899999.0
2005-12-07 23:21:00,92.079,92.1,92.077,92.093,302999999.0
2005-12-07 23:22:00,92.087,92.087,92.053,92.053,181399999.0
2005-12-07 23:23:00,92.062,92.082,92.06,92.081,187000001.0
2005-12-07 23:24:00,92.075,92.087,92.065,92.083,399900000.0
2005-12-07 23:25:00,92.086,92.086,92.067,92.067,73199999.0
2005-12-07 23:26:00,92.073,92.087,92.058,92.087,144700001.0
2005-12-07 23:27:00,92.06,92.075,92.06,92.075,8000000.0
2005-12-07 23:28:00,92.077,92.085,92.06,92.075,98900000.0
2005-12-07 23:29:00,92.077,92.077,92.045,92.056,302400000.0
2005-12-07 23:30:00,92.077,92.077,92.045,92.046,207700000.0
2005-12-07 23:31:00,92.056,92.068,92.041,92.055,197700000.0
2005-12-07 23:32:00,92.055,92.082,92.054,92.082,202599999.0
2005-12-07 23:33:00,92.06,92.088,92.06,92.083,253500001.0
2005-12-07 23:34:00,92.07,92.086,92.053,92.086,226799998.0
2005-12-07 23:35:00,92.088,92.088,92.044,92.065,259299997.0
2005-12-07 23:36:00,92.078,92.09,92.07,92.085,167400000.0
2005-12-07 23:37:00,92.067,92.095,92.067,92.085,229799997.0
2005-12-07 23:38:00,92.07,92.085,92.061,92.085,200099997.0
2005-12-07 23:39:00,92.086,92.095,92.07,92.085,267800000.0
2005-12-07 23:40:00,92.071,92.091,92.068,92.084,195100000.0
2005-12-07 23:41:00,92.085,92.095,92.07,92.087,182699999.0
2005-12-07 23:42:00,92.087,92.1,92.07,92.07,208600004.0
2005-12-07 23:43:00,92.095,92.099,92.077,92.087,224699999.0
2005-12-07 23:44:00,92.074,92.104,92.074,92.1,343499997.0
2005-12-07 23:45:00,92.089,92.089,92.066,92.066,66700000.0
2005-12-07 23:46:00,92.077,92.096,92.077,92.096,40000000.0
2005-12-07 23:47:00,92.092,92.097,92.074,92.082,47800000.0
2005-12-07 23:48:00,92.094,92.099,92.078,92.084,197600001.0
2005-12-07 23:49:00,92.093,92.101,92.079,92.085,100100000.0
2005-12-07 23:50:00,92.103,92.115,92.084,92.101,278900005.0
2005-12-07 23:51:00,92.105,92.11,92.082,92.09,317699998.0
2005-12-07 23:52:00,92.107,92.119,92.094,92.107,177300001.0
2005-12-07 23:53:00,92.106,92.12,92.101,92.115,237300000.0
2005-12-07 23:54:00,92.105,92.121,92.096,92.115,256699996.0
2005-12-07 23:55:00,92.094,92.12,92.094,92.11,188199997.0
2005-12-07 23:56:00,92.102,92.116,92.089,92.105,204600002.0
2005-12-07 23:57:00,92.105,92.11,92.09,92.098,141400001.0
2005-12-07 23:58:00,92.109,92.119,92.097,92.103,59799999.0
2005-12-07 23:59:00,92.11,92.125,92.11,92.125,103100000.0
2005-12-08 00:00:00,92.125,92.13,92.106,92.107,197300000.0
2005-12-08 00:01:00,92.098,92.133,92.077,92.093,252100002.0
2005-12-08 00:02:00,92.114,92.141,92.112,92.124,234299999.0
2005-12-08 00:03:00,92.134,92.154,92.11,92.119,216799996.0
2005-12-08 00:04:00,92.133,92.15,92.104,92.122,232000001.0
2005-12-08 00:05:00,92.098,92.146,92.085,92.124,195899996.0
2005-12-08 00:06:00,92.145,92.163,92.105,92.14,301699999.0
2005-12-08 00:07:00,92.121,92.151,92.099,92.12,180300001.0
2005-12-08 00:08:00,92.155,92.19,92.146,92.16,252599999.0
2005-12-08 00:09:00,92.168,92.189,92.136,92.136,329299994.0
2005-12-08 00:10:00,92.19,92.19,92.134,92.175,303600002.0
2005-12-08 00:11:00,92.151,92.187,92.143,92.185,229299998.0
2005-12-08 00:12:00,92.183,92.211,92.17,92.2,314399995.0
2005-12-08 00:13:00,92.214,92.225,92.177,92.177,264400000.0
2005-12-08 00:14:00,92.188,92.215,92.174,92.174,344200005.0
2005-12-08 00:15:00,92.177,92.215,92.172,92.188,189099999.0
2005-12-08 00:16:00,92.203,92.229,92.182,92.194,166300001.0
2005-12-08 00:17:00,92.215,92.219,92.176,92.176,123800000.0
2005-12-08 00:18:00,92.193,92.203,92.159,92.165,263299999.0
2005-12-08 00:19:00,92.158,92.196,92.143,92.167,320900002.0
2005-12-08 00:20:00,92.168,92.211,92.144,92.172,170799999.0
2005-12-08 00:21:00,92.155,92.198,92.152,92.179,238899997.0
2005-12-08 00:22:00,92.158,92.213,92.143,92.193,194699996.0
2005-12-08 00:23:00,92.197,92.211,92.171,92.176,169300000.0
2005-12-08 00:24:00,92.193,92.203,92.161,92.162,248299999.0
2005-12-08 00:25:00,92.201,92.225,92.161,92.173,208200003.0
2005-12-08 00:26:00,92.185,92.215,92.163,92.192,258199999.0
2005-12-08 00:27:00,92.205,92.215,92.174,92.18,275699998.0
2005-12-08 00:28:00,92.195,92.235,92.192,92.2,155100001.0
2005-12-08 00:29:00,92.132,92.195,92.132,92.195,260100003.0
2005-12-08 00:30:00,92.191,92.198,92.168,92.184,137299998.0
2005-12-08 00:31:00,92.178,92.193,92.175,92.182,246900003.0
2005-12-08 00:32:00,92.171,92.192,92.162,92.178,275100000.0
2005-12-08 00:33:00,92.167,92.18,92.154,92.18,144899999.0
2005-12-08 00:34:00,92.147,92.169,92.119,92.144,102900002.0
2005-12-08 00:35:00,92.148,92.151,92.128,92.139,242100002.0
2005-12-08 00:36:00,92.122,92.135,92.104,92.122,161700000.0
2005-12-08 00:37:00,92.121,92.146,92.115,92.135,363499999.0
2005-12-08 00:38:00,92.133,92.142,92.115,92.122,132999999.0
2005-12-08 00:39:00,92.133,92.139,92.108,92.122,193699999.0
2005-12-08 00:40:00,92.14,92.14,92.112,92.119,268699994.0
2005-12-08 00:41:00,92.135,92.145,92.12,92.13,221799998.0
2005-12-08 00:42:00,92.135,92.14,92.114,92.121,210700000.0
2005-12-08 00:43:00,92.13,92.14,92.114,92.126,57500000.0
2005-12-08 00:44:00,92.123,92.145,92.114,92.132,177200001.0
2005-12-08 00:45:00,92.121,92.144,92.12,92.143,185100001.0
2005-12-08 00:46:00,92.132,92.157,92.13,92.157,130399998.0
2005-12-08 00:47:00,92.143,92.162,92.128,92.157,300999999.0
2005-12-08 00:48:00,92.134,92.149,92.114,92.143,343300000.0
2005-12-08 00:49:00,92.144,92.144,92.087,92.089,193399997.0
2005-12-08 00:50:00,92.08,92.098,92.078,92.092,107800000.0
2005-12-08 00:51:00,92.086,92.091,92.06,92.079,224900001.0
2005-12-08 00:52:00,92.093,92.093,92.066,92.073,348299999.0
2005-12-08 00:53:00,92.08,92.096,92.073,92.076,231700003.0
2005-12-08 00:54:00,92.063,92.078,92.045,92.064,191499998.0
2005-12-08 00:55:00,92.051,92.081,92.051,92.081,155000000.0
2005-12-08 00:56:00,92.05,92.08,92.05,92.07,279099998.0
2005-12-08 00:57:00,92.073,92.086,92.06,92.07,156700000.0
2005-12-08 00:58:00,92.083,92.085,92.06,92.064,178699999.0
2005-12-08 00:59:00,92.076,92.088,92.064,92.082,267700001.0
2005-12-08 01:00:00,92.069,92.084,92.053,92.063,169700001.0
2005-12-08 01:01:00,92.063,92.078,92.063,92.077,80000000.0
2005-12-08 01:02:00,92.067,92.074,92.04,92.06,192500000.0
2005-12-08 01:03:00,92.045,92.065,92.045,92.054,124100001.0
2005-12-08 01:04:00,92.029,92.052,92.026,92.026,225400004.0
2005-12-08 01:05:00,92.032,92.046,92.018,92.018,186899998.0
2005-12-08 01:06:00,92.016,92.047,92.016,92.044,343599999.0
2005-12-08 01:07:00,92.028,92.048,92.011,92.02,179600003.0
2005-12-08 01:08:00,92.048,92.055,92.029,92.041,123100003.0
2005-12-08 01:09:00,92.053,92.057,92.032,92.044,250700003.0
2005-12-08 01:10:00,92.063,92.068,92.049,92.049,173599999.0
2005-12-08 01:11:00,92.07,92.07,92.044,92.058,184100000.0
2005-12-08 01:12:00,92.055,92.081,92.055,92.081,411600001.0
2005-12-08 01:13:00,92.082,92.091,92.062,92.074,206300001.0
2005-12-08 01:14:00,92.06,92.079,92.05,92.065,109599999.0
2005-12-08 01:15:00,92.06,92.078,92.052,92.058,307399998.0
2005-12-08 01:16:00,92.061,92.089,92.058,92.076,224600002.0
2005-12-08 01:17:00,92.048,92.072,92.048,92.052,255700002.0
2005-12-08 01:18:00,92.062,92.078,92.052,92.061,82399999.0
2005-12-08 01:19:00,92.059,92.075,92.055,92.073,162499999.0
2005-12-08 01:20:00,92.068,92.076,92.041,92.041,265799998.0
2005-12-08 01:21:00,92.056,92.086,92.056,92.073,223000003.0
2005-12-08 01:22:00,92.053,92.08,92.053,92.08,34099999.0
2005-12-08 01:23:00,92.077,92.083,92.06,92.066,257000000.0
2005-12-08 01:24:00,92.071,92.071,92.043,92.043,104199998.0
2005-12-08 01:25:00,92.063,92.063,92.039,92.042,109000001.0
2005-12-08 01:26:00,92.059,92.067,92.037,92.049,186599995.0
2005-12-08 01:27:00,92.051,92.069,92.047,92.068,281899998.0
2005-12-08 01:28:00,92.048,92.067,92.039,92.057,159199997.0
2005-12-08 01:29:00,92.049,92.066,92.023,92.041,213200000.0
2005-12-08 01:30:00,92.068,92.076,92.051,92.053,242299998.0
2005-12-08 01:31:00,92.066,92.085,92.053,92.085,204299999.0
2005-12-08 01:32:00,92.07,92.085,92.067,92.082,215500005.0
2005-12-08 01:33:00,92.062,92.083,92.054,92.083,220199997.0
2005-12-08 01:34:00,92.073,92.093,92.067,92.085,324100002.0
2005-12-08 01:35:00,92.07,92.09,92.069,92.09,191900000.0
2005-12-08 01:36:00,92.093,92.093,92.063,92.063,122100000.0
2005-12-08 01:37:00,92.078,92.09,92.064,92.09,222700001.0
2005-12-08 01:38:00,92.095,92.095,92.065,92.077,238599999.0
2005-12-08 01:39:00,92.084,92.084,92.065,92.073,185299999.0
2005-12-08 01:40:00,92.08,92.086,92.068,92.068,150399999.0
2005-12-08 01:41:00,92.068,92.096,92.068,92.083,214800000.0
2005-12-08 01:42:00,92.073,92.073,92.041,92.041,112600002.0
2005-12-08 01:43:00,92.05,92.07,92.045,92.065,234700002.0
2005-12-08 01:44:00,92.05,92.07,92.05,92.07,169299998.0
2005-12-08 01:45:00,92.07,92.07,92.04,92.04,110699999.0
2005-12-08 01:46:00,92.072,92.093,92.062,92.078,102000000.0
2005-12-08 01:47:00,92.093,92.093,92.072,92.072,145499998.0
2005-12-08 01:48:00,92.086,92.101,92.073,92.099,360299994.0
2005-12-08 01:49:00,92.087,92.099,92.073,92.078,275899996.0
2005-12-08 01:50:00,92.082,92.083,92.056,92.064,240000000.0
2005-12-08 01:51:00,92.092,92.099,92.071,92.089,281500001.0
2005-12-08 01:52:00,92.071,92.09,92.07,92.085,128700002.0
2005-12-08 01:53:00,92.071,92.09,92.059,92.08,250100002.0
2005-12-08 01:54:00,92.07,92.09,92.07,92.085,206900003.0
2005-12-08 01:55:00,92.078,92.101,92.075,92.088,296200004.0
2005-12-08 01:56:00,92.081,92.094,92.066,92.092,309699998.0
2005-12-08 01:57:00,92.095,92.1,92.075,92.076,492000003.0
2005-12-08 01:58:00,92.079,92.1,92.072,92.1,362499999.0
2005-12-08 01:59:00,92.088,92.1,92.076,92.1,337000001.0
2005-12-08 02:00:00,92.085,92.104,92.083,92.096,165200000.0
2005-12-08 02:01:00,92.103,92.111,92.084,92.084,251200000.0
2005-12-08 02:02:00,92.091,92.091,92.063,92.071,288300005.0
2005-12-08 02:03:00,92.076,92.1,92.061,92.068,181099999.0
2005-12-08 02:04:00,92.088,92.098,92.07,92.095,344899999.0
2005-12-08 02:05:00,92.095,92.102,92.072,92.077,166299996.0
2005-12-08 02:06:00,92.069,92.098,92.069,92.087,205200001.0
2005-12-08 02:07:00,92.089,92.108,92.077,92.09,327800000.0
2005-12-08 02:08:00,92.097,92.116,92.096,92.104,294599999.0
2005-12-08 02:09:00,92.095,92.109,92.081,92.097,261499998.0
2005-12-08 02:10:00,92.097,92.101,92.076,92.082,97399999.0
2005-12-08 02:11:00,92.09,92.093,92.06,92.064,338799997.0
2005-12-08 02:12:00,92.083,92.093,92.069,92.07,384700005.0
2005-12-08 02:13:00,92.071,92.085,92.063,92.084,183099998.0
2005-12-08 02:14:00,92.066,92.097,92.066,92.072,225800001.0
2005-12-08 02:15:00,92.069,92.095,92.069,92.088,393800004.0
2005-12-08 02:16:00,92.06,92.09,92.06,92.082,264299999.0
2005-12-08 02:17:00,92.071,92.086,92.053,92.073,135399998.0
2005-12-08 02:18:00,92.06,92.08,92.053,92.075,253799995.0
2005-12-08 02:19:00,92.054,92.079,92.052,92.079,191200000.0
2005-12-08 02:20:00,92.078,92.084,92.064,92.073,131799996.0
2005-12-08 02:21:00,92.057,92.074,92.054,92.067,111099999.0
2005-12-08 02:22:00,92.067,92.086,92.046,92.071,149999999.0
2005-12-08 02:23:00,92.089,92.089,92.059,92.071,290899996.0
2005-12-08 02:24:00,92.081,92.091,92.06,92.06,287500000.0
2005-12-08 02:25:00,92.063,92.077,92.043,92.072,182899997.0
2005-12-08 02:26:00,92.072,92.08,92.041,92.058,148099998.0
2005-12-08 02:27:00,92.074,92.079,92.047,92.047,396699991.0
2005-12-08 02:28:00,92.064,92.073,92.043,92.043,196200003.0
2005-12-08 02:29:00,92.065,92.078,92.05,92.066,222700001.0
2005-12-08 02:30:00,92.063,92.063,92.035,92.038,238700003.0
2005-12-08 02:31:00,92.041,92.055,92.029,92.052,151700003.0
2005-12-08 02:32:00,92.041,92.056,92.024,92.042,160899999.0
2005-12-08 02:33:00,92.051,92.056,92.04,92.044,50999998.0
2005-12-08 02:34:00,92.046,92.062,92.022,92.039,266800001.0
2005-12-08 02:35:00,92.028,92.048,92.024,92.045,189699998.0
2005-12-08 02:36:00,92.047,92.056,92.033,92.041,260900001.0
2005-12-08 02:37:00,92.028,92.043,92.013,92.04,271099996.0
2005-12-08 02:38:00,92.037,92.037,92.012,92.015,162200000.0
2005-12-08 02:39:00,92.018,92.034,92.008,92.015,235300001.0
2005-12-08 02:40:00,92.027,92.046,92.015,92.032,214000005.0
2005-12-08 02:41:00,92.034,92.047,92.017,92.04,284199999.0
2005-12-08 02:42:00,92.034,92.037,92.01,92.021,309800000.0
2005-12-08 02:43:00,92.027,92.047,92.013,92.014,255100001.0
2005-12-08 02:44:00,92.036,92.047,92.023,92.032,398199996.0
2005-12-08 02:45:00,92.03,92.045,92.014,92.032,58799999.0
2005-12-08 02:46:00,92.052,92.073,92.044,92.046,208799999.0
2005-12-08 02:47:00,92.06,92.065,92.04,92.053,214899999.0
2005-12-08 02:48:00,92.057,92.061,92.027,92.03,220899998.0
2005-12-08 02:49:00,92.03,92.053,92.027,92.044,255400002.0
2005-12-08 02:50:00,92.041,92.053,92.033,92.048,182400000.0
2005-12-08 02:51:00,92.042,92.042,92.017,92.017,95399998.0
2005-12-08 02:52:00,92.041,92.048,92.024,92.028,235499998.0
2005-12-08 02:53:00,92.021,92.056,92.021,92.056,176799998.0
2005-12-08 02:54:00,92.041,92.068,92.039,92.055,377100000.0
2005-12-08 02:55:00,92.057,92.08,92.048,92.063,219400002.0
2005-12-08 02:56:00,92.067,92.068,92.042,92.042,251100001.0
2005-12-08 02:57:00,92.03,92.048,92.01,92.01,236900003.0
2005-12-08 02:58:00,92.001,92.031,92.001,92.023,158599997.0
2005-12-08 02:59:00,92.025,92.035,92.011,92.011,212599996.0
2005-12-08 03:00:00,92.014,92.033,92.006,92.031,241800004.0
2005-12-08 03:01:00,92.032,92.044,92.019,92.024,283800001.0
2005-12-08 03:02:00,92.026,92.045,92.024,92.024,138499998.0
2005-12-08 03:03:00,92.023,92.046,92.016,92.033,247100004.0
2005-12-08 03:04:00,92.012,92.032,92.007,92.025,223599998.0
2005-12-08 03:05:00,92.013,92.028,92.0,92.022,208100000.0
2005-12-08 03:06:00,92.003,92.02,91.985,91.985,189400001.0
2005-12-08 03:07:00,92.008,92.022,91.997,92.007,153199997.0
2005-12-08 03:08:00,92.01,92.012,91.987,91.996,234100001.0
2005-12-08 03:09:00,92.019,92.036,92.008,92.017,148699999.0
2005-12-08 03:10:00,92.006,92.039,91.993,92.01,400699999.0
2005-12-08 03:11:00,92.001,92.015,91.991,92.015,269099998.0
2005-12-08 03:12:00,92.014,92.027,91.992,92.012,244499999.0
2005-12-08 03:13:00,92.016,92.033,92.001,92.004,316899999.0
2005-12-08 03:14:00,92.003,92.025,92.003,92.014,199700000.0
2005-12-08 03:15:00,92.001,92.001,91.977,91.977,41200000.0
2005-12-08 03:16:00,91.97,91.99,91.97,91.99,7200000.0
2005-12-08 03:17:00,91.981,91.995,91.967,91.98,212300000.0
2005-12-08 03:18:00,91.986,91.991,91.966,91.973,184899998.0
2005-12-08 03:19:00,91.976,91.993,91.959,91.969,246599999.0
2005-12-08 03:20:00,91.955,91.973,91.955,91.965,105100000.0
2005-12-08 03:21:00,91.975,91.986,91.962,91.967,394700002.0
2005-12-08 03:22:00,91.977,92.004,91.977,91.995,233299996.0
2005-12-08 03:23:00,92.004,92.009,91.987,91.987,229100001.0
2005-12-08 03:24:00,91.995,92.004,91.975,91.975,305400001.0
2005-12-08 03:25:00,91.979,91.994,91.938,91.949,311499999.0
2005-12-08 03:26:00,91.962,91.963,91.94,91.94,222199999.0
2005-12-08 03:27:00,91.934,91.951,91.927,91.927,168499997.0
2005-12-08 03:28:00,91.919,91.936,91.907,91.907,240099998.0
2005-12-08 03:29:00,91.906,91.932,91.9,91.915,129999999.0
2005-12-08 03:30:00,91.917,91.929,91.898,91.898,243300002.0
2005-12-08 03:31:00,91.923,91.924,91.905,91.906,115300003.0
2005-12-08 03:32:00,91.918,91.932,91.902,91.923,351600003.0
2005-12-08 03:33:00,91.923,91.925,91.894,91.894,333499997.0
2005-12-08 03:34:00,91.892,91.911,91.886,91.899,182699999.0
2005-12-08 03:35:00,91.895,91.91,91.878,91.887,161900002.0
2005-12-08 03:36:00,91.892,91.908,91.887,91.9,129700000.0
2005-12-08 03:37:00,91.898,91.906,91.876,91.878,186900000.0
2005-12-08 03:38:00,91.896,91.91,91.87,91.89,155799998.0
2005-12-08 03:39:00,91.911,91.923,91.885,91.89,124400001.0
2005-12-08 03:40:00,91.902,91.916,91.884,91.892,251699997.0
2005-12-08 03:41:00,91.909,91.918,91.889,91.918,288200001.0
2005-12-08 03:42:00,91.909,91.927,91.905,91.927,232799999.0
2005-12-08 03:43:00,91.927,91.927,91.902,91.902,159200000.0
2005-12-08 03:44:00,91.884,91.917,91.842,91.917,225599998.0
2005-12-08 03:45:00,91.894,91.911,91.886,91.89,272600000.0
2005-12-08 03:46:00,91.871,91.901,91.87,91.901,243999999.0
2005-12-08 03:47:00,91.895,91.908,91.883,91.895,208799999.0
2005-12-08 03:48:00,91.877,91.877,91.842,91.842,42599999.0
2005-12-08 03:49:00,91.854,91.875,91.839,91.86,307300001.0
2005-12-08 03:50:00,91.867,91.89,91.86,91.87,102499999.0
2005-12-08 03:51:00,91.855,91.868,91.823,91.84,176200002.0
2005-12-08 03:52:00,91.847,91.857,91.825,91.84,373100004.0
2005-12-08 03:53:00,91.843,91.856,91.826,91.832,286500002.0
2005-12-08 03:54:00,91.85,91.863,91.838,91.84,239499998.0
2005-12-08 03:55:00,91.843,91.861,91.842,91.855,190599999.0
2005-12-08 03:56:00,91.853,91.862,91.834,91.85,125599999.0
2005-12-08 03:57:00,91.852,91.86,91.83,91.83,115200000.0
2005-12-08 03:58:00,91.843,91.858,91.826,91.826,265200000.0
2005-12-08 03:59:00,91.853,91.853,91.829,91.835,169200001.0
2005-12-08 04:00:00,91.814,91.849,91.814,91.828,170899999.0
2005-12-08 04:01:00,91.843,91.858,91.836,91.858,248300003.0
2005-12-08 04:02:00,91.832,91.849,91.823,91.834,153900001.0
2005-12-08 04:03:00,91.84,91.843,91.818,91.825,299800000.0
2005-12-08 04:04:00,91.812,91.844,91.812,91.824,183500000.0
2005-12-08 04:05:00,91.842,91.847,91.826,91.831,226799998.0
2005-12-08 04:06:00,91.815,91.86,91.815,91.853,196499997.0
2005-12-08 04:07:00,91.86,91.86,91.843,91.843,78900000.0
2005-12-08 04:08:00,91.85,91.866,91.827,91.827,105199999.0
2005-12-08 04:09:00,91.852,91.86,91.834,91.834,342199993.0
2005-12-08 04:10:00,91.859,91.872,91.843,91.856,149000002.0
2005-12-08 04:11:00,91.845,91.872,91.845,91.865,185599999.0
2005-12-08 04:12:00,91.849,91.88,91.849,91.88,159400001.0
2005-12-08 04:13:00,91.874,91.908,91.874,91.908,231700001.0
2005-12-08 04:14:00,91.908,91.919,91.89,91.906,292900001.0
2005-12-08 04:15:00,91.893,91.911,91.893,91.904,208300001.0
2005-12-08 04:16:00,91.897,91.904,91.879,91.879,175400000.0
2005-12-08 04:17:00,91.884,91.907,91.884,91.907,114599996.0
2005-12-08 04:18:00,91.884,91.905,91.882,91.897,271799995.0
2005-12-08 04:19:00,91.886,91.907,91.885,91.885,123999998.0
2005-12-08 04:20:00,91.886,91.902,91.862,91.879,288599997.0
2005-12-08 04:21:00,91.879,91.899,91.872,91.891,244699999.0
2005-12-08 04:22:00,91.889,91.908,91.889,91.908,120900002.0
2005-12-08 04:23:00,91.906,91.906,91.877,91.899,230500004.0
2005-12-08 04:24:00,91.891,91.891,91.863,91.863,146400001.0
2005-12-08 04:25:00,91.883,91.886,91.86,91.861,235500000.0
2005-12-08 04:26:00,91.872,91.88,91.851,91.875,370200004.0
2005-12-08 04:27:00,91.875,91.891,91.859,91.872,125499998.0
2005-12-08 04:28:00,91.881,91.896,91.874,91.89,309699999.0
2005-12-08 04:29:00,91.883,91.886,91.87,91.87,94899999.0
2005-12-08 04:30:00,91.89,91.893,91.874,91.878,125499996.0
2005-12-08 04:31:00,91.896,91.908,91.885,91.887,131200001.0
2005-12-08 04:32:00,91.905,91.908,91.88,91.9,166000002.0
2005-12-08 04:33:00,91.901,91.902,91.883,91.886,202100000.0
2005-12-08 04:34:00,91.895,91.908,91.888,91.892,165800001.0
2005-12-08 04:35:00,91.898,91.926,91.898,91.926,156799999.0
2005-12-08 04:36:00,91.905,91.934,91.905,91.912,195399998.0
2005-12-08 04:37:00,91.915,91.924,91.893,91.917,216199999.0
2005-12-08 04:38:00,91.906,91.925,91.897,91.917,164799998.0
2005-12-08 04:39:00,91.92,91.928,91.89,91.91,234499999.0
2005-12-08 04:40:00,91.915,91.915,91.9,91.9,108700000.0
2005-12-08 04:41:00,91.905,91.927,91.905,91.923,302499997.0
2005-12-08 04:42:00,91.905,91.92,91.901,91.909,206699996.0
2005-12-08 04:43:00,91.896,91.913,91.894,91.913,99799998.0
2005-12-08 04:44:00,91.923,91.927,91.904,91.904,216099997.0
2005-12-08 04:45:00,91.908,91.92,91.901,91.915,82800000.0
2005-12-08 04:46:00,91.915,91.926,91.9,91.905,243300005.0
2005-12-08 04:47:00,91.917,91.926,91.892,91.892,111899999.0
2005-12-08 04:48:00,91.919,91.921,91.905,91.905,50999999.0
2005-12-08 04:49:00,91.928,91.928,91.897,91.901,260299998.0
2005-12-08 04:50:00,91.915,91.92,91.894,91.9,257899997.0
2005-12-08 04:51:00,91.913,91.921,91.895,91.897,198399995.0
2005-12-08 04:52:00,91.908,91.928,91.905,91.928,212300002.0
2005-12-08 04:53:00,91.921,91.932,91.906,91.911,217700003.0
2005-12-08 04:54:00,91.917,91.93,91.904,91.922,172699997.0
2005-12-08 04:55:00,91.914,91.914,91.898,91.902,46300000.0
2005-12-08 04:56:00,91.898,91.914,91.883,91.889,156299999.0
2005-12-08 04:57:00,91.904,91.906,91.887,91.893,134199997.0
2005-12-08 04:58:00,91.881,91.902,91.872,91.88,206200001.0
2005-12-08 04:59:00,91.873,91.89,91.859,91.859,149599999.0
2005-12-08 05:00:00,91.867,91.896,91.867,91.896,216100001.0
2005-12-08 05:01:00,91.874,91.893,91.857,91.893,291200000.0
2005-12-08 05:02:00,91.864,91.892,91.847,91.892,142499998.0
2005-12-08 05:03:00,91.879,91.896,91.877,91.882,177799997.0
2005-12-08 05:04:00,91.897,91.905,91.88,91.893,123900000.0
2005-12-08 05:05:00,91.899,91.904,91.875,91.889,158899999.0
2005-12-08 05:06:00,91.893,91.893,91.862,91.875,267299999.0
2005-12-08 05:07:00,91.877,91.893,91.876,91.893,137500001.0
2005-12-08 05:08:00,91.872,91.892,91.862,91.885,157500000.0
2005-12-08 05:09:00,91.89,91.89,91.85,91.868,267999997.0
2005-12-08 05:10:00,91.883,91.885,91.852,91.878,301099998.0
2005-12-08 05:11:00,91.859,91.877,91.843,91.852,218599996.0
2005-12-08 05:12:00,91.858,91.871,91.845,91.845,124700001.0
2005-12-08 05:13:00,91.857,91.861,91.835,91.835,421999995.0
2005-12-08 05:14:00,91.849,91.85,91.827,91.837,173000001.0
2005-12-08 05:15:00,91.842,91.842,91.808,91.81,100200000.0
2005-12-08 05:16:00,91.834,91.849,91.827,91.827,131700001.0
2005-12-08 05:17:00,91.808,91.829,91.807,91.817,124700000.0
2005-12-08 05:18:00,91.83,91.842,91.811,91.835,292499995.0
2005-12-08 05:19:00,91.834,91.836,91.81,91.82,245599999.0
2005-12-08 05:20:00,91.823,91.828,91.808,91.811,215399998.0
2005-12-08 05:21:00,91.816,91.831,91.805,91.822,257999999.0
2005-12-08 05:22:00,91.816,91.835,91.802,91.822,249900000.0
2005-12-08 05:23:00,91.832,91.832,91.804,91.825,130099999.0
2005-12-08 05:24:00,91.796,91.816,91.794,91.808,136100002.0
2005-12-08 05:25:00,91.811,91.811,91.78,91.792,322399997.0
2005-12-08 05:26:00,91.79,91.798,91.779,91.786,71099998.0
2005-12-08 05:27:00,91.799,91.8,91.78,91.783,152100000.0
2005-12-08 05:28:00,91.788,91.803,91.772,91.785,69599998.0
2005-12-08 05:29:00,91.778,91.802,91.778,91.795,247099999.0
2005-12-08 05:30:00,91.792,91.805,91.771,91.805,150799998.0
2005-12-08 05:31:00,91.785,91.801,91.785,91.799,51600000.0
2005-12-08 05:32:00,91.782,91.805,91.782,91.797,215999996.0
2005-12-08 05:33:00,91.779,91.795,91.778,91.793,188699995.0
2005-12-08 05:34:00,91.797,91.815,91.787,91.798,254600000.0
2005-12-08 05:35:00,91.803,91.803,91.78,91.787,129299999.0
2005-12-08 05:36:00,91.78,91.804,91.771,91.79,134299998.0
2005-12-08 05:37:00,91.794,91.803,91.78,91.78,96799998.0
2005-12-08 05:38:00,91.78,91.8,91.78,91.8,160599997.0
2005-12-08 05:39:00,91.799,91.814,91.786,91.79,244000002.0
2005-12-08 05:40:00,91.8,91.802,91.774,91.785,154500003.0
2005-12-08 05:41:00,91.8,91.813,91.785,91.813,216100003.0
2005-12-08 05:42:00,91.792,91.818,91.792,91.8,128599999.0
2005-12-08 05:43:00,91.806,91.823,91.795,91.823,199700002.0
2005-12-08 05:44:00,91.799,91.823,91.79,91.805,184899999.0
2005-12-08 05:45:00,91.811,91.818,91.798,91.8,188999999.0
2005-12-08 05:46:00,91.825,91.839,91.807,91.838,277699995.0
2005-12-08 05:47:00,91.814,91.833,91.757,91.811,122599997.0
2005-12-08 05:48:00,91.832,91.835,91.815,91.815,98000001.0
2005-12-08 05:49:00,91.837,91.837,91.804,91.804,206299996.0
2005-12-08 05:50:00,91.81,91.815,91.79,91.79,176999995.0
2005-12-08 05:51:00,91.82,91.825,91.791,91.815,229599998.0
2005-12-08 05:52:00,91.799,91.829,91.799,91.825,251099998.0
2005-12-08 05:53:00,91.828,91.828,91.807,91.816,224700002.0
2005-12-08 05:54:00,91.823,91.826,91.799,91.81,153599999.0
2005-12-08 05:55:00,91.814,91.828,91.791,91.804,269099997.0
2005-12-08 05:56:00,91.813,91.824,91.807,91.807,115100000.0
2005-12-08 05:57:00,91.83,91.83,91.81,91.81,159999999.0
2005-12-08 05:58:00,91.825,91.825,91.8,91.8,188100001.0
2005-12-08 05:59:00,91.827,91.836,91.808,91.826,181200001.0
2005-12-08 06:00:00,91.813,91.822,91.794,91.805,224099994.0
2005-12-08 06:01:00,91.823,91.833,91.802,91.833,197800003.0
2005-12-08 06:02:00,91.826,91.829,91.807,91.813,23600000.0
2005-12-08 06:03:00,91.806,91.822,91.804,91.818,107899999.0
2005-12-08 06:04:00,91.815,91.825,91.805,91.813,160099999.0
2005-12-08 06:05:00,91.809,91.84,91.809,91.84,290499996.0
2005-12-08 06:06:00,91.836,91.858,91.827,91.85,284499999.0
2005-12-08 06:07:00,91.845,91.856,91.83,91.842,65900000.0
2005-12-08 06:08:00,91.862,91.862,91.837,91.848,197999997.0
2005-12-08 06:09:00,91.843,91.867,91.842,91.867,206399999.0
2005-12-08 06:10:00,91.857,91.867,91.839,91.839,255400000.0
2005-12-08 06:11:00,91.842,91.876,91.831,91.876,121600001.0
2005-12-08 06:12:00,91.865,91.887,91.862,91.869,161699999.0
2005-12-08 06:13:00,91.857,91.874,91.849,91.85,219399998.0
2005-12-08 06:14:00,91.863,91.884,91.858,91.869,155599997.0
2005-12-08 06:15:00,91.861,91.874,91.843,91.853,286799996.0
2005-12-08 06:16:00,91.859,91.886,91.849,91.881,275100005.0
2005-12-08 06:17:00,91.879,91.882,91.858,91.87,150999998.0
2005-12-08 06:18:00,91.867,91.888,91.855,91.888,159599998.0
2005-12-08 06:19:00,91.898,91.898,91.877,91.878,166400003.0
2005-12-08 06:20:00,91.9,91.9,91.89,91.89,41500001.0
2005-12-08 06:21:00,91.881,91.905,91.874,91.874,259799998.0
2005-12-08 06:22:00,91.884,91.901,91.884,91.901,21300000.0
2005-12-08 06:23:00,91.898,91.898,91.87,91.887,143900000.0
2005-12-08 06:24:00,91.869,91.882,91.85,91.871,236800005.0
2005-12-08 06:25:00,91.865,91.876,91.843,91.852,212600002.0
2005-12-08 06:26:00,91.867,91.873,91.836,91.838,210300000.0
2005-12-08 06:27:00,91.813,91.831,91.805,91.83,228699997.0
2005-12-08 06:28:00,91.813,91.827,91.791,91.814,159999998.0
2005-12-08 06:29:00,91.812,91.834,91.812,91.817,110299999.0
2005-12-08 06:30:00,91.833,91.836,91.804,91.818,168699998.0
2005-12-08 06:31:00,91.808,91.832,91.808,91.808,97599996.0
2005-12-08 06:32:00,91.831,91.844,91.819,91.82,423700002.0
2005-12-08 06:33:00,91.822,91.856,91.822,91.856,309299999.0
2005-12-08 06:34:00,91.843,91.857,91.826,91.827,157899999.0
2005-12-08 06:35:00,91.85,91.855,91.819,91.837,159400002.0
2005-12-08 06:36:00,91.85,91.861,91.836,91.857,281299994.0
2005-12-08 06:37:00,91.857,91.857,91.829,91.833,187600001.0
2005-12-08 06:38:00,91.845,91.861,91.825,91.845,250600001.0
2005-12-08 06:39:00,91.851,91.851,91.834,91.834,34899999.0
2005-12-08 06:40:00,91.843,91.848,91.827,91.837,227600001.0
2005-12-08 06:41:00,91.825,91.843,91.816,91.831,184699998.0
2005-12-08 06:42:00,91.825,91.846,91.82,91.824,241899998.0
2005-12-08 06:43:00,91.828,91.844,91.825,91.843,229699999.0
2005-12-08 06:44:00,91.822,91.845,91.822,91.845,32700000.0
2005-12-08 06:45:00,91.821,91.85,91.821,91.85,81000000.0
2005-12-08 06:46:00,91.833,91.847,91.821,91.836,143900000.0
2005-12-08 06:47:00,91.821,91.842,91.815,91.838,133199998.0
2005-12-08 06:48:00,91.833,91.846,91.823,91.837,31299999.0
2005-12-08 06:49:00,91.837,91.846,91.816,91.832,202200000.0
2005-12-08 06:50:00,91.835,91.837,91.821,91.823,48400000.0
2005-12-08 06:51:00,91.835,91.837,91.819,91.828,298199996.0
2005-12-08 06:52:00,91.823,91.826,91.791,91.798,240300005.0
2005-12-08 06:53:00,91.816,91.816,91.788,91.797,273999998.0
2005-12-08 06:54:00,91.795,91.813,91.79,91.813,167799997.0
2005-12-08 06:55:00,91.817,91.817,91.793,91.796,281400007.0
2005-12-08 06:56:00,91.803,91.826,91.795,91.823,269300002.0
2005-12-08 06:57:00,91.83,91.83,91.811,91.83,120199999.0
2005-12-08 06:58:00,91.828,91.833,91.799,91.825,303099999.0
2005-12-08 06:59:00,91.816,91.843,91.816,91.839,232399998.0
2005-12-08 07:00:00,91.838,91.842,91.813,91.813,111300000.0
2005-12-08 07:01:00,91.832,91.843,91.825,91.842,235499996.0
2005-12-08 07:02:00,91.818,91.84,91.812,91.835,252800004.0
2005-12-08 07:03:00,91.825,91.843,91.821,91.825,207100001.0
2005-12-08 07:04:00,91.824,91.844,91.818,91.833,188100002.0
2005-12-08 07:05:00,91.81,91.825,91.803,91.824,196999996.0
2005-12-08 07:06:00,91.817,91.831,91.808,91.831,159999995.0
2005-12-08 07:07:00,91.834,91.842,91.816,91.823,234099998.0
2005-12-08 07:08:00,91.819,91.841,91.818,91.838,103299997.0
2005-12-08 07:09:00,91.857,91.868,91.851,91.859,48900000.0
2005-12-08 07:10:00,91.87,91.87,91.851,91.851,90400002.0
2005-12-08 07:11:00,91.86,91.87,91.86,91.87,32399999.0
2005-12-08 07:12:00,91.867,91.889,91.853,91.865,200899999.0
2005-12-08 07:13:00,91.87,91.883,91.857,91.879,357699995.0
2005-12-08 07:14:00,91.875,91.88,91.86,91.86,412600007.0
2005-12-08 07:15:00,91.858,91.884,91.858,91.868,238299993.0
2005-12-08 07:16:00,91.855,91.885,91.849,91.88,219900002.0
2005-12-08 07:17:00,91.875,91.882,91.856,91.856,295300004.0
2005-12-08 07:18:00,91.882,91.89,91.85,91.861,173800002.0
2005-12-08 07:19:00,91.878,91.889,91.862,91.865,328100002.0
2005-12-08 07:20:00,91.86,91.881,91.86,91.88,334100002.0
2005-12-08 07:21:00,91.881,91.891,91.862,91.883,264800001.0
2005-12-08 07:22:00,91.889,91.889,91.867,91.867,41999999.0
2005-12-08 07:23:00,91.89,91.902,91.875,91.902,276199998.0
2005-12-08 07:24:00,91.887,91.907,91.885,91.907,225299997.0
2005-12-08 07:25:00,91.905,91.907,91.888,91.889,179500000.0
2005-12-08 07:26:00,91.895,91.909,91.869,91.902,326299998.0
2005-12-08 07:27:00,91.867,91.89,91.867,91.885,227799995.0
2005-12-08 07:28:00,91.885,91.891,91.867,91.867,222600000.0
2005-12-08 07:29:00,91.867,91.887,91.864,91.883,163900002.0
2005-12-08 07:30:00,91.879,91.89,91.87,91.885,127900000.0
2005-12-08 07:31:00,91.866,91.883,91.851,91.851,128400000.0
2005-12-08 07:32:00,91.874,91.885,91.866,91.868,187299998.0
2005-12-08 07:33:00,91.885,91.885,91.842,91.868,124100001.0
2005-12-08 07:34:00,91.852,91.882,91.852,91.875,202299998.0
2005-12-08 07:35:00,91.875,91.88,91.857,91.865,347900002.0
2005-12-08 07:36:00,91.859,91.878,91.857,91.878,76900000.0
2005-12-08 07:37:00,91.854,91.868,91.836,91.867,198300000.0
2005-12-08 07:38:00,91.841,91.866,91.841,91.863,166699999.0
2005-12-08 07:39:00,91.853,91.868,91.846,91.859,326899999.0
2005-12-08 07:40:00,91.837,91.854,91.837,91.854,75000000.0
2005-12-08 07:41:00,91.836,91.847,91.81,91.83,334699999.0
2005-12-08 07:42:00,91.807,91.832,91.803,91.821,284499997.0
2005-12-08 07:43:00,91.803,91.828,91.802,91.828,246999997.0
2005-12-08 07:44:00,91.829,91.838,91.81,91.833,69799999.0
2005-12-08 07:45:00,91.797,91.83,91.797,91.822,245599997.0
2005-12-08 07:46:00,91.812,91.824,91.794,91.816,147000000.0
2005-12-08 07:47:00,91.817,91.822,91.796,91.809,306599998.0
2005-12-08 07:48:00,91.812,91.842,91.812,91.842,195199998.0
2005-12-08 07:49:00,91.847,91.849,91.827,91.827,194300000.0
2005-12-08 07:50:00,91.846,91.853,91.83,91.837,243199997.0
2005-12-08 07:51:00,91.86,91.86,91.84,91.855,224500002.0
2005-12-08 07:52:00,91.85,91.854,91.829,91.834,206099999.0
2005-12-08 07:53:00,91.834,91.858,91.827,91.843,261000001.0
2005-12-08 07:54:00,91.83,91.845,91.83,91.845,146499999.0
2005-12-08 07:55:00,91.852,91.857,91.831,91.833,227799996.0
2005-12-08 07:56:00,91.826,91.841,91.824,91.839,46100000.0
2005-12-08 07:57:00,91.819,91.842,91.819,91.842,148799997.0
2005-12-08 07:58:00,91.816,91.836,91.816,91.833,184400003.0
2005-12-08 07:59:00,91.843,91.862,91.834,91.84,226000000.0
2005-12-08 08:00:00,91.851,91.877,91.851,91.857,186600003.0
2005-12-08 08:01:00,91.865,91.894,91.865,91.888,262200000.0
2005-12-08 08:02:00,91.895,91.912,91.892,91.912,142900004.0
2005-12-08 08:03:00,91.903,91.905,91.869,91.897,266900003.0
2005-12-08 08:04:00,91.894,91.913,91.889,91.902,270000002.0
2005-12-08 08:05:00,91.898,91.906,91.885,91.886,171100000.0
2005-12-08 08:06:00,91.899,91.899,91.873,91.873,39500000.0
2005-12-08 08:07:00,91.853,91.891,91.853,91.877,191900000.0
2005-12-08 08:08:00,91.863,91.885,91.863,91.875,172500000.0
2005-12-08 08:09:00,91.868,91.875,91.846,91.866,230700001.0
2005-12-08 08:10:00,91.844,91.857,91.84,91.844,73600000.0
2005-12-08 08:11:00,91.841,91.862,91.828,91.835,163099999.0
2005-12-08 08:12:00,91.842,91.865,91.84,91.855,153700001.0
2005-12-08 08:13:00,91.853,91.853,91.809,91.809,271500001.0
2005-12-08 08:14:00,91.819,91.836,91.78,91.79,233799996.0
2005-12-08 08:15:00,91.785,91.804,91.772,91.791,172399998.0
2005-12-08 08:16:00,91.798,91.811,91.777,91.783,333299999.0
2005-12-08 08:17:00,91.777,91.793,91.774,91.787,123899998.0
2005-12-08 08:18:00,91.774,91.804,91.774,91.802,231699999.0
2005-12-08 08:19:00,91.81,91.82,91.783,91.813,130799999.0
2005-12-08 08:20:00,91.816,91.823,91.783,91.783,137200002.0
2005-12-08 08:21:00,91.794,91.808,91.783,91.808,184499999.0
2005-12-08 08:22:00,91.798,91.828,91.798,91.814,131600000.0
2005-12-08 08:23:00,91.817,91.817,91.792,91.792,54400002.0
2005-12-08 08:24:00,91.794,91.807,91.778,91.798,295200000.0
2005-12-08 08:25:00,91.797,91.805,91.779,91.791,93799998.0
2005-12-08 08:26:00,91.803,91.813,91.781,91.792,210799999.0
2005-12-08 08:27:00,91.806,91.823,91.791,91.804,517400001.0
2005-12-08 08:28:00,91.821,91.836,91.804,91.814,335400001.0
2005-12-08 08:29:00,91.804,91.825,91.795,91.808,215300001.0
2005-12-08 08:30:00,91.791,91.805,91.769,91.787,185699999.0
2005-12-08 08:31:00,91.797,91.797,91.763,91.772,169400000.0
2005-12-08 08:32:00,91.75,91.774,91.744,91.744,193000001.0
2005-12-08 08:33:00,91.736,91.756,91.719,91.719,160099999.0
2005-12-08 08:34:00,91.745,91.75,91.723,91.729,216600000.0
2005-12-08 08:35:00,91.737,91.763,91.737,91.754,160799996.0
2005-12-08 08:36:00,91.749,91.765,91.735,91.737,371899997.0
2005-12-08 08:37:00,91.737,91.764,91.737,91.756,173199999.0
2005-12-08 08:38:00,91.748,91.76,91.74,91.743,253600001.0
2005-12-08 08:39:00,91.74,91.755,91.716,91.74,253700000.0
2005-12-08 08:40:00,91.744,91.757,91.736,91.753,261200001.0
2005-12-08 08:41:00,91.738,91.761,91.736,91.761,67300001.0
2005-12-08 08:42:00,91.771,91.787,91.751,91.787,214499997.0
2005-12-08 08:43:00,91.787,91.789,91.765,91.776,216799998.0
2005-12-08 08:44:00,91.794,91.803,91.765,91.783,211399996.0
2005-12-08 08:45:00,91.794,91.817,91.786,91.803,293999997.0
2005-12-08 08:46:00,91.815,91.822,91.802,91.803,152799997.0
2005-12-08 08:47:00,91.804,91.83,91.804,91.824,168300001.0
2005-12-08 08:48:00,91.813,91.836,91.81,91.824,219099997.0
2005-12-08 08:49:00,91.824,91.83,91.806,91.818,329399993.0
2005-12-08 08:50:00,91.794,91.83,91.794,91.825,244000000.0
2005-12-08 08:51:00,91.827,91.843,91.787,91.787,208699998.0
2005-12-08 08:52:00,91.809,91.834,91.807,91.824,244399997.0
2005-12-08 08:53:00,91.818,91.832,91.799,91.821,200899997.0
2005-12-08 08:54:00,91.812,91.834,91.806,91.819,123299998.0
2005-12-08 08:55:00,91.797,91.825,91.797,91.823,277499999.0
2005-12-08 08:56:00,91.824,91.824,91.785,91.785,255600000.0
2005-12-08 08:57:00,91.803,91.808,91.778,91.796,384599999.0
2005-12-08 08:58:00,91.79,91.805,91.774,91.795,68500000.0
2005-12-08 08:59:00,91.766,91.792,91.766,91.792,150800002.0
2005-12-08 09:00:00,91.805,91.826,91.797,91.818,308899994.0
2005-12-08 09:01:00,91.814,91.818,91.796,91.797,262099998.0
2005-12-08 09:02:00,91.822,91.832,91.805,91.817,160999999.0
2005-12-08 09:03:00,91.813,91.826,91.795,91.813,298900001.0
2005-12-08 09:04:00,91.805,91.815,91.788,91.803,240500001.0
2005-12-08 09:05:00,91.796,91.808,91.775,91.803,198800002.0
2005-12-08 09:06:00,91.803,91.819,91.786,91.806,239300000.0
2005-12-08 09:07:00,91.821,91.837,91.807,91.807,333199996.0
2005-12-08 09:08:00,91.815,91.849,91.792,91.818,258400003.0
2005-12-08 09:09:00,91.833,91.844,91.815,91.83,209300002.0
2005-12-08 09:10:00,91.81,91.83,91.807,91.813,238200002.0
2005-12-08 09:11:00,91.822,91.836,91.812,91.829,143400000.0
2005-12-08 09:12:00,91.805,91.827,91.797,91.827,209399997.0
2005-12-08 09:13:00,91.832,91.84,91.82,91.824,23100000.0
2005-12-08 09:14:00,91.836,91.836,91.81,91.81,63100002.0
2005-12-08 09:15:00,91.827,91.828,91.801,91.801,115999997.0
2005-12-08 09:16:00,91.828,91.829,91.811,91.811,69400002.0
2005-12-08 09:17:00,91.815,91.842,91.801,91.842,188599999.0
2005-12-08 09:18:00,91.832,91.871,91.832,91.845,136200000.0
2005-12-08 09:19:00,91.865,91.88,91.854,91.863,130299995.0
2005-12-08 09:20:00,91.874,91.876,91.851,91.853,407899998.0
2005-12-08 09:21:00,91.846,91.864,91.836,91.853,282099998.0
2005-12-08 09:22:00,91.841,91.883,91.841,91.881,186500000.0
2005-12-08 09:23:00,91.86,91.883,91.855,91.867,264800003.0
2005-12-08 09:24:00,91.874,91.881,91.861,91.861,185399998.0
2005-12-08 09:25:00,91.866,91.895,91.854,91.882,259200000.0
2005-12-08 09:26:00,91.863,91.884,91.859,91.865,235799998.0
2005-12-08 09:27:00,91.894,91.894,91.862,91.869,184699997.0
2005-12-08 09:28:00,91.867,91.889,91.86,91.879,303299999.0
2005-12-08 09:29:00,91.884,91.884,91.857,91.88,294100002.0
2005-12-08 09:30:00,91.868,91.881,91.853,91.866,244600000.0
2005-12-08 09:31:00,91.854,91.872,91.854,91.872,84400003.0
2005-12-08 09:32:00,91.874,91.897,91.858,91.882,247400003.0
2005-12-08 09:33:00,91.891,91.902,91.876,91.895,162800002.0
2005-12-08 09:34:00,91.878,91.903,91.861,91.882,201999997.0
2005-12-08 09:35:00,91.893,91.894,91.869,91.869,250699999.0
2005-12-08 09:36:00,91.862,91.879,91.835,91.86,171899997.0
2005-12-08 09:37:00,91.851,91.874,91.844,91.872,264300006.0
2005-12-08 09:38:00,91.865,91.895,91.865,91.892,297000000.0
2005-12-08 09:39:00,91.872,91.895,91.871,91.883,270999998.0
2005-12-08 09:40:00,91.88,91.899,91.871,91.892,246299999.0
2005-12-08 09:41:00,91.879,91.893,91.867,91.891,331500000.0
2005-12-08 09:42:00,91.886,91.893,91.858,91.884,269899996.0
2005-12-08 09:43:00,91.887,91.887,91.859,91.874,192900001.0
2005-12-08 09:44:00,91.873,91.88,91.854,91.856,264500002.0
2005-12-08 09:45:00,91.87,91.896,91.867,91.882,232500000.0
2005-12-08 09:46:00,91.872,91.897,91.872,91.895,143099998.0
2005-12-08 09:47:00,91.877,91.901,91.869,91.869,203499999.0
2005-12-08 09:48:00,91.884,91.886,91.854,91.863,185299999.0
2005-12-08 09:49:00,91.849,91.863,91.841,91.841,305000000.0
2005-12-08 09:50:00,91.858,91.874,91.836,91.837,405899996.0
2005-12-08 09:51:00,91.833,91.869,91.829,91.843,312299996.0
2005-12-08 09:52:00,91.852,91.888,91.852,91.869,179700001.0
2005-12-08 09:53:00,91.879,91.889,91.868,91.883,188799998.0
2005-12-08 09:54:00,91.88,91.89,91.859,91.863,253800002.0
2005-12-08 09:55:00,91.848,91.878,91.848,91.874,204199998.0
2005-12-08 09:56:00,91.862,91.894,91.861,91.894,158900002.0
2005-12-08 09:57:00,91.895,91.907,91.877,91.877,372299996.0
2005-12-08 09:58:00,91.848,91.88,91.839,91.845,243799998.0
2005-12-08 09:59:00,91.863,91.891,91.842,91.854,235700002.0
2005-12-08 10:00:00,91.841,91.85,91.822,91.845,240300002.0
2005-12-08 10:01:00,91.834,91.846,91.805,91.83,169500000.0
2005-12-08 10:02:00,91.844,91.863,91.843,91.846,141900000.0
2005-12-08 10:03:00,91.852,91.882,91.827,91.838,284799999.0
2005-12-08 10:04:00,91.822,91.831,91.813,91.831,240000000.0
2005-12-08 10:05:00,91.833,91.85,91.815,91.821,245399997.0
2005-12-08 10:06:00,91.847,91.856,91.835,91.836,244400006.0
2005-12-08 10:07:00,91.826,91.872,91.826,91.872,160200000.0
2005-12-08 10:08:00,91.867,91.873,91.84,91.856,200600003.0
2005-12-08 10:09:00,91.86,91.882,91.854,91.874,252099996.0
2005-12-08 10:10:00,91.872,91.892,91.857,91.885,148100001.0
2005-12-08 10:11:00,91.882,91.912,91.882,91.901,92099999.0
2005-12-08 10:12:00,91.887,91.91,91.879,91.899,216799998.0
2005-12-08 10:13:00,91.906,91.922,91.903,91.911,134100000.0
2005-12-08 10:14:00,91.896,91.925,91.889,91.889,297499998.0
2005-12-08 10:15:00,91.912,91.912,91.882,91.89,182299998.0
2005-12-08 10:16:00,91.896,91.908,91.876,91.894,226100001.0
2005-12-08 10:17:00,91.907,91.914,91.879,91.879,175800001.0
2005-12-08 10:18:00,91.899,91.918,91.889,91.896,151599998.0
2005-12-08 10:19:00,91.888,91.911,91.888,91.905,256700000.0
2005-12-08 10:20:00,91.918,91.934,91.898,91.913,294400002.0
2005-12-08 10:21:00,91.913,91.918,91.893,91.917,256199997.0
2005-12-08 10:22:00,91.909,91.926,91.898,91.918,443400000.0
2005-12-08 10:23:00,91.912,91.924,91.894,91.894,183699999.0
2005-12-08 10:24:00,91.914,91.945,91.906,91.931,145800001.0
2005-12-08 10:25:00,91.925,91.974,91.923,91.974,200999998.0
2005-12-08 10:26:00,91.993,92.027,91.993,92.021,261599998.0
2005-12-08 10:27:00,92.007,92.028,92.007,92.028,233100000.0
2005-12-08 10:28:00,92.042,92.042,92.016,92.035,153100001.0
2005-12-08 10:29:00,92.021,92.05,92.021,92.038,211000000.0
2005-12-08 10:30:00,92.028,92.044,92.014,92.015,80600001.0
2005-12-08 10:31:00,92.043,92.061,92.016,92.049,241600000.0
2005-12-08 10:32:00,92.036,92.058,92.033,92.037,184299997.0
2005-12-08 10:33:00,92.068,92.089,92.058,92.071,189199995.0
2005-12-08 10:34:00,92.092,92.092,92.063,92.091,214000001.0
2005-12-08 10:35:00,92.073,92.09,92.068,92.068,149999999.0
2005-12-08 10:36:00,92.083,92.085,92.058,92.06,218399998.0
2005-12-08 10:37:00,92.061,92.083,92.043,92.067,474399994.0
2005-12-08 10:38:00,92.059,92.078,92.043,92.063,106599999.0
2005-12-08 10:39:00,92.059,92.072,92.05,92.066,156599999.0
2005-12-08 10:40:00,92.054,92.058,92.031,92.031,217800000.0
2005-12-08 10:41:00,92.043,92.044,92.023,92.023,243600004.0
2005-12-08 10:42:00,92.022,92.041,92.019,92.037,223100000.0
2005-12-08 10:43:00,92.024,92.028,91.994,92.002,264499994.0
2005-12-08 10:44:00,92.025,92.036,91.998,91.998,335199997.0
2005-12-08 10:45:00,92.035,92.053,92.028,92.038,341500002.0
2005-12-08 10:46:00,92.037,92.064,92.037,92.049,111899999.0
2005-12-08 10:47:00,92.05,92.064,92.04,92.064,348100000.0
2005-12-08 10:48:00,92.047,92.07,92.038,92.038,210500000.0
2005-12-08 10:49:00,92.073,92.073,92.047,92.052,122899998.0
2005-12-08 10:50:00,92.082,92.082,92.052,92.052,84899997.0
2005-12-08 10:51:00,92.049,92.074,92.044,92.059,195999997.0
2005-12-08 10:52:00,92.025,92.051,92.025,92.051,156900000.0
2005-12-08 10:53:00,92.061,92.062,92.035,92.044,170299999.0
2005-12-08 10:54:00,92.045,92.078,92.028,92.067,366199999.0
2005-12-08 10:55:00,92.054,92.085,92.054,92.08,223400001.0
2005-12-08 10:56:00,92.073,92.086,92.041,92.066,241400000.0
2005-12-08 10:57:00,92.068,92.083,92.055,92.069,186099998.0
2005-12-08 10:58:00,92.065,92.066,92.04,92.052,300500001.0
2005-12-08 10:59:00,92.038,92.06,92.035,92.052,252899994.0
2005-12-08 11:00:00,92.053,92.062,92.034,92.06,325100002.0
2005-12-08 11:01:00,92.064,92.064,92.031,92.034,192400000.0
2005-12-08 11:02:00,92.05,92.06,92.037,92.042,239199997.0
2005-12-08 11:03:00,92.058,92.08,92.034,92.08,332499997.0
2005-12-08 11:04:00,92.075,92.089,92.056,92.069,162400000.0
2005-12-08 11:05:00,92.089,92.097,92.061,92.069,339799997.0
2005-12-08 11:06:00,92.093,92.096,92.058,92.064,275299996.0
2005-12-08 11:07:00,92.072,92.082,92.032,92.064,370799999.0
2005-12-08 11:08:00,92.059,92.101,92.058,92.087,229900002.0
2005-12-08 11:09:00,92.084,92.129,92.084,92.093,296799998.0
2005-12-08 11:10:00,92.11,92.125,92.094,92.095,187900000.0
2005-12-08 11:11:00,92.11,92.139,92.089,92.12,397099998.0
2005-12-08 11:12:00,92.126,92.137,92.1,92.112,169399999.0
2005-12-08 11:13:00,92.094,92.102,92.076,92.08,230000004.0
2005-12-08 11:14:00,92.088,92.099,92.071,92.081,354700000.0
2005-12-08 11:15:00,92.076,92.097,92.062,92.093,446199997.0
2005-12-08 11:16:00,92.092,92.104,92.074,92.087,190700000.0
2005-12-08 11:17:00,92.065,92.086,92.06,92.065,102699999.0
2005-12-08 11:18:00,92.066,92.077,92.052,92.059,248800000.0
2005-12-08 11:19:00,92.06,92.081,92.055,92.075,257700000.0
2005-12-08 11:20:00,92.073,92.073,92.052,92.055,307499998.0
2005-12-08 11:21:00,92.059,92.059,92.031,92.054,243400002.0
2005-12-08 11:22:00,92.033,92.057,92.033,92.057,225499997.0
2005-12-08 11:23:00,92.057,92.063,92.038,92.038,115599999.0
2005-12-08 11:24:00,92.048,92.07,92.048,92.052,236599996.0
2005-12-08 11:25:00,92.073,92.078,92.056,92.056,176599993.0
2005-12-08 11:26:00,92.054,92.069,92.038,92.056,317900003.0
2005-12-08 11:27:00,92.05,92.07,92.041,92.062,241100002.0
2005-12-08 11:28:00,92.062,92.062,92.033,92.033,80900002.0
2005-12-08 11:29:00,92.047,92.076,92.046,92.069,153299999.0
2005-12-08 11:30:00,92.051,92.075,92.049,92.072,278000001.0
2005-12-08 11:31:00,92.052,92.067,92.034,92.06,194499999.0
2005-12-08 11:32:00,92.069,92.073,92.044,92.057,305699997.0
2005-12-08 11:33:00,92.039,92.063,92.018,92.038,194299999.0
2005-12-08 11:34:00,92.04,92.053,92.022,92.033,354100002.0
2005-12-08 11:35:00,92.022,92.047,92.018,92.038,265400000.0
2005-12-08 11:36:00,92.009,92.03,91.999,92.016,217500000.0
2005-12-08 11:37:00,92.009,92.033,92.009,92.017,198099998.0
2005-12-08 11:38:00,92.015,92.032,92.011,92.027,116699998.0
2005-12-08 11:39:00,92.022,92.027,92.004,92.015,204599998.0
2005-12-08 11:40:00,92.02,92.037,91.998,92.027,289699998.0
2005-12-08 11:41:00,92.023,92.038,92.013,92.034,425799999.0
2005-12-08 11:42:00,92.045,92.057,92.032,92.032,133599997.0
2005-12-08 11:43:00,92.052,92.082,92.04,92.062,116199999.0
2005-12-08 11:44:00,92.081,92.091,92.055,92.077,355099995.0
2005-12-08 11:45:00,92.086,92.121,92.086,92.099,311300000.0
2005-12-08 11:46:00,92.081,92.085,92.062,92.07,284600004.0
2005-12-08 11:47:00,92.06,92.09,92.06,92.088,231599997.0
2005-12-08 11:48:00,92.058,92.079,92.055,92.075,305900001.0
2005-12-08 11:49:00,92.066,92.086,92.049,92.06,340500007.0
2005-12-08 11:50:00,92.089,92.105,92.077,92.086,290900001.0
2005-12-08 11:51:00,92.092,92.106,92.045,92.045,131300000.0
2005-12-08 11:52:00,92.033,92.048,92.005,92.028,261199998.0
2005-12-08 11:53:00,92.041,92.043,92.015,92.028,326499996.0
2005-12-08 11:54:00,92.037,92.043,91.989,91.989,133699999.0
2005-12-08 11:55:00,91.994,92.005,91.98,91.986,356099999.0
2005-12-08 11:56:00,91.988,92.007,91.983,91.984,137100000.0
2005-12-08 11:57:00,91.993,92.01,91.975,91.994,267399999.0
2005-12-08 11:58:00,91.988,92.022,91.988,92.015,205699995.0
2005-12-08 11:59:00,92.0,92.02,91.995,92.02,295199997.0
2005-12-08 12:00:00,92.004,92.023,91.995,92.023,387099993.0
2005-12-08 12:01:00,91.996,92.015,91.985,92.007,239200000.0
2005-12-08 12:02:00,91.995,92.018,91.983,92.012,188299996.0
2005-12-08 12:03:00,91.992,92.016,91.99,92.005,277000002.0
2005-12-08 12:04:00,91.997,92.006,91.984,91.993,164999998.0
2005-12-08 12:05:00,91.989,91.989,91.967,91.969,196200002.0
2005-12-08 12:06:00,91.968,91.989,91.96,91.989,363199997.0
2005-12-08 12:07:00,91.983,91.987,91.966,91.969,299300000.0
2005-12-08 12:08:00,91.984,91.987,91.967,91.972,199200001.0
2005-12-08 12:09:00,91.985,92.0,91.972,91.979,156599998.0
2005-12-08 12:10:00,91.996,92.005,91.981,91.981,283100000.0
2005-12-08 12:11:00,91.991,92.003,91.973,91.985,118299998.0
2005-12-08 12:12:00,92.001,92.014,91.974,91.974,332200002.0
2005-12-08 12:13:00,91.984,91.997,91.95,91.97,223900003.0
2005-12-08 12:14:00,91.977,91.983,91.959,91.971,229099998.0
2005-12-08 12:15:00,91.973,91.993,91.961,91.985,227099995.0
2005-12-08 12:16:00,91.982,91.995,91.966,91.97,223899995.0
2005-12-08 12:17:00,91.985,91.994,91.96,91.96,250800000.0
2005-12-08 12:18:00,91.964,91.987,91.956,91.978,284200001.0
2005-12-08 12:19:00,91.989,92.004,91.975,91.983,269899998.0
2005-12-08 12:20:00,92.004,92.009,91.989,91.997,173299998.0
2005-12-08 12:21:00,92.004,92.017,91.982,91.992,353800000.0
2005-12-08 12:22:00,91.991,92.015,91.991,92.015,152300001.0
2005-12-08 12:23:00,92.0,92.026,91.988,92.006,185299999.0
2005-12-08 12:24:00,91.984,92.006,91.979,91.993,239900000.0
2005-12-08 12:25:00,91.985,92.005,91.97,91.978,135000001.0
2005-12-08 12:26:00,92.012,92.046,92.011,92.046,117799999.0
2005-12-08 12:27:00,92.039,92.061,92.027,92.037,275199998.0
2005-12-08 12:28:00,92.047,92.057,92.031,92.048,240000001.0
2005-12-08 12:29:00,92.043,92.043,92.013,92.018,354500000.0
2005-12-08 12:30:00,92.013,92.026,91.989,91.989,160800000.0
2005-12-08 12:31:00,92.008,92.011,91.98,92.004,351200008.0
2005-12-08 12:32:00,91.993,92.017,91.993,92.012,273499999.0
2005-12-08 12:33:00,91.991,92.017,91.991,92.014,173599999.0
2005-12-08 12:34:00,92.017,92.017,91.993,92.005,167499998.0
2005-12-08 12:35:00,92.005,92.026,92.005,92.022,128600002.0
2005-12-08 12:36:00,92.014,92.014,91.989,91.996,243900000.0
2005-12-08 12:37:00,91.992,92.01,91.992,92.01,71700000.0
2005-12-08 12:38:00,92.005,92.007,91.983,91.995,270699997.0
2005-12-08 12:39:00,91.995,92.007,91.983,91.992,321800001.0
2005-12-08 12:40:00,91.975,92.006,91.975,91.996,174399997.0
2005-12-08 12:41:00,91.98,92.0,91.98,92.0,211400000.0
2005-12-08 12:42:00,91.993,92.006,91.974,91.991,180899997.0
2005-12-08 12:43:00,92.011,92.013,91.991,92.013,180899999.0
2005-12-08 12:44:00,92.017,92.019,91.99,92.003,158899998.0
2005-12-08 12:45:00,91.992,92.03,91.992,92.023,363399996.0
2005-12-08 12:46:00,92.019,92.021,91.995,92.0,291600001.0
2005-12-08 12:47:00,92.013,92.02,91.998,91.999,266300000.0
2005-12-08 12:48:00,92.01,92.034,92.01,92.025,389300000.0
2005-12-08 12:49:00,92.035,92.044,92.019,92.03,164800000.0
2005-12-08 12:50:00,92.031,92.044,92.01,92.027,241599999.0
2005-12-08 12:51:00,92.03,92.056,92.024,92.056,290700001.0
2005-12-08 12:52:00,92.048,92.077,92.048,92.063,169799997.0
2005-12-08 12:53:00,92.041,92.062,91.997,92.03,119300001.0
2005-12-08 12:54:00,92.064,92.073,92.051,92.054,143500000.0
2005-12-08 12:55:00,92.066,92.084,92.048,92.062,36399999.0
2005-12-08 12:56:00,92.083,92.102,92.058,92.082,85599998.0
2005-12-08 12:57:00,92.091,92.108,92.08,92.1,202500003.0
2005-12-08 12:58:00,92.093,92.093,92.067,92.067,274200001.0
2005-12-08 12:59:00,92.06,92.091,92.039,92.061,254900003.0
2005-12-08 13:00:00,92.064,92.066,92.036,92.036,425499999.0
2005-12-08 13:01:00,92.049,92.068,92.045,92.067,214500000.0
2005-12-08 13:02:00,92.059,92.082,92.053,92.081,292599997.0
2005-12-08 13:03:00,92.066,92.09,92.055,92.075,168699998.0
2005-12-08 13:04:00,92.097,92.103,92.079,92.08,248300001.0
2005-12-08 13:05:00,92.09,92.103,92.079,92.079,208600003.0
2005-12-08 13:06:00,92.092,92.102,92.074,92.078,314600000.0
2005-12-08 13:07:00,92.071,92.101,92.058,92.078,262199997.0
2005-12-08 13:08:00,92.07,92.086,92.062,92.074,272799998.0
2005-12-08 13:09:00,92.056,92.078,92.055,92.074,276399999.0
2005-12-08 13:10:00,92.072,92.073,92.041,92.05,190699999.0
2005-12-08 13:11:00,92.049,92.064,92.039,92.039,176199999.0
2005-12-08 13:12:00,92.065,92.071,92.05,92.055,272399996.0
2005-12-08 13:13:00,92.039,92.063,92.039,92.062,166199998.0
2005-12-08 13:14:00,92.052,92.071,92.048,92.051,315199998.0
2005-12-08 13:15:00,92.065,92.065,92.035,92.035,209199999.0
2005-12-08 13:16:00,92.06,92.068,92.042,92.053,67299999.0
2005-12-08 13:17:00,92.047,92.07,92.029,92.046,250600000.0
2005-12-08 13:18:00,92.045,92.066,92.045,92.066,191699998.0
2005-12-08 13:19:00,92.048,92.07,92.048,92.064,298100000.0
2005-12-08 13:20:00,92.053,92.079,92.053,92.071,184500002.0
2005-12-08 13:21:00,92.071,92.104,92.071,92.099,125299999.0
2005-12-08 13:22:00,92.096,92.127,92.096,92.108,297199997.0
2005-12-08 13:23:00,92.087,92.107,92.087,92.102,345100003.0
2005-12-08 13:24:00,92.071,92.1,92.071,92.076,280100006.0
2005-12-08 13:25:00,92.092,92.093,92.063,92.076,254600005.0
2005-12-08 13:26:00,92.102,92.11,92.086,92.098,210100002.0
2005-12-08 13:27:00,92.103,92.118,92.087,92.087,395900000.0
2005-12-08 13:28:00,92.093,92.107,92.078,92.101,214099998.0
2005-12-08 13:29:00,92.093,92.107,92.079,92.107,146799998.0
2005-12-08 13:30:00,92.108,92.108,92.073,92.089,149500000.0
2005-12-08 13:31:00,92.092,92.118,92.092,92.118,219499998.0
2005-12-08 13:32:00,92.113,92.129,92.099,92.107,138099999.0
2005-12-08 13:33:00,92.105,92.12,92.1,92.1,184399999.0
2005-12-08 13:34:00,92.1,92.118,92.083,92.097,300999998.0
2005-12-08 13:35:00,92.112,92.118,92.082,92.118,219300000.0
2005-12-08 13:36:00,92.122,92.135,92.099,92.124,139100000.0
2005-12-08 13:37:00,92.143,92.151,92.129,92.132,212299999.0
2005-12-08 13:38:00,92.144,92.144,92.091,92.091,221800000.0
2005-12-08 13:39:00,92.123,92.123,92.097,92.111,256300003.0
2005-12-08 13:40:00,92.106,92.119,92.09,92.106,316600000.0
2005-12-08 13:41:00,92.093,92.116,92.093,92.112,229199996.0
2005-12-08 13:42:00,92.114,92.114,92.087,92.097,132100002.0
2005-12-08 13:43:00,92.122,92.125,92.102,92.102,118699999.0
2005-12-08 13:44:00,92.114,92.127,92.106,92.106,86800000.0
2005-12-08 13:45:00,92.104,92.128,92.099,92.119,250500001.0
2005-12-08 13:46:00,92.118,92.123,92.099,92.107,174000001.0
2005-12-08 13:47:00,92.115,92.134,92.096,92.124,316099995.0
2005-12-08 13:48:00,92.116,92.118,92.082,92.082,183700001.0
2005-12-08 13:49:00,92.085,92.112,92.085,92.1,287399995.0
2005-12-08 13:50:00,92.107,92.118,92.085,92.105,306099997.0
2005-12-08 13:51:00,92.12,92.14,92.11,92.13,72899999.0
2005-12-08 13:52:00,92.129,92.145,92.109,92.122,325100000.0
2005-12-08 13:53:00,92.131,92.143,92.114,92.126,321499998.0
2005-12-08 13:54:00,92.112,92.137,92.109,92.133,245800000.0
2005-12-08 13:55:00,92.114,92.127,92.106,92.124,150300003.0
2005-12-08 13:56:00,92.115,92.127,92.105,92.113,183699995.0
2005-12-08 13:57:00,92.11,92.119,92.091,92.096,185000001.0
2005-12-08 13:58:00,92.09,92.116,92.085,92.11,328399997.0
2005-12-08 13:59:00,92.121,92.121,92.095,92.095,174499998.0
2005-12-08 14:00:00,92.11,92.135,92.091,92.119,180699999.0
2005-12-08 14:01:00,92.132,92.146,92.116,92.14,239000003.0
2005-12-08 14:02:00,92.128,92.154,92.119,92.139,186700001.0
2005-12-08 14:03:00,92.143,92.143,92.113,92.113,142400005.0
2005-12-08 14:04:00,92.118,92.13,92.102,92.12,302900002.0
2005-12-08 14:05:00,92.123,92.125,92.099,92.099,98700000.0
2005-12-08 14:06:00,92.103,92.129,92.103,92.127,286899998.0
2005-12-08 14:07:00,92.118,92.141,92.113,92.135,234499996.0
2005-12-08 14:08:00,92.136,92.16,92.127,92.131,385600001.0
2005-12-08 14:09:00,92.123,92.14,92.118,92.135,132699999.0
2005-12-08 14:10:00,92.11,92.137,92.094,92.137,180400001.0
2005-12-08 14:11:00,92.131,92.143,92.115,92.12,350199999.0
2005-12-08 14:12:00,92.138,92.142,92.116,92.119,238500002.0
2005-12-08 14:13:00,92.122,92.138,92.108,92.12,259000001.0
2005-12-08 14:14:00,92.104,92.125,92.091,92.119,158799998.0
2005-12-08 14:15:00,92.114,92.137,92.101,92.119,173500000.0
2005-12-08 14:16:00,92.106,92.126,92.102,92.123,244599996.0
2005-12-08 14:17:00,92.118,92.143,92.118,92.136,153100000.0
2005-12-08 14:18:00,92.139,92.148,92.115,92.121,302299999.0
2005-12-08 14:19:00,92.129,92.144,92.116,92.14,222000001.0
2005-12-08 14:20:00,92.133,92.146,92.115,92.135,209099997.0
2005-12-08 14:21:00,92.141,92.171,92.141,92.163,290499999.0
2005-12-08 14:22:00,92.148,92.162,92.13,92.143,156400000.0
2005-12-08 14:23:00,92.165,92.174,92.138,92.141,215799998.0
2005-12-08 14:24:00,92.162,92.163,92.137,92.145,139700001.0
2005-12-08 14:25:00,92.144,92.166,92.136,92.162,260299999.0
2005-12-08 14:26:00,92.161,92.193,92.161,92.176,239400001.0
2005-12-08 14:27:00,92.175,92.192,92.162,92.184,48299999.0
2005-12-08 14:28:00,92.169,92.184,92.154,92.154,318200000.0
2005-12-08 14:29:00,92.175,92.188,92.161,92.18,214100000.0
2005-12-08 14:30:00,92.147,92.169,92.123,92.146,133300001.0
2005-12-08 14:31:00,92.124,92.161,92.103,92.16,385799998.0
2005-12-08 14:32:00,92.138,92.172,92.138,92.163,152699997.0
2005-12-08 14:33:00,92.157,92.177,92.156,92.169,192999997.0
2005-12-08 14:34:00,92.161,92.168,92.137,92.142,193899997.0
2005-12-08 14:35:00,92.151,92.167,92.14,92.158,280499998.0
2005-12-08 14:36:00,92.123,92.154,92.123,92.154,237899999.0
2005-12-08 14:37:00,92.137,92.154,92.125,92.152,186900000.0
2005-12-08 14:38:00,92.155,92.167,92.145,92.163,61099998.0
2005-12-08 14:39:00,92.182,92.182,92.145,92.151,233799997.0
2005-12-08 14:40:00,92.177,92.184,92.154,92.166,86699999.0
2005-12-08 14:41:00,92.153,92.181,92.153,92.181,151300003.0
2005-12-08 14:42:00,92.166,92.166,92.148,92.152,37000000.0
2005-12-08 14:43:00,92.144,92.147,92.121,92.13,276700000.0
2005-12-08 14:44:00,92.135,92.151,92.117,92.142,212300001.0
2005-12-08 14:45:00,92.145,92.151,92.125,92.141,218099996.0
2005-12-08 14:46:00,92.128,92.142,92.11,92.127,149599998.0
2005-12-08 14:47:00,92.143,92.146,92.12,92.124,185200001.0
2005-12-08 14:48:00,92.133,92.144,92.124,92.141,42100000.0
2005-12-08 14:49:00,92.13,92.151,92.12,92.14,252600000.0
2005-12-08 14:50:00,92.145,92.149,92.125,92.129,299700000.0
2005-12-08 14:51:00,92.158,92.164,92.138,92.138,215200001.0
2005-12-08 14:52:00,92.137,92.157,92.129,92.135,359900003.0
2005-12-08 14:53:00,92.145,92.16,92.128,92.14,214600000.0
2005-12-08 14:54:00,92.16,92.173,92.141,92.156,251700000.0
2005-12-08 14:55:00,92.174,92.174,92.129,92.129,292799997.0
2005-12-08 14:56:00,92.143,92.146,92.123,92.123,164100001.0
2005-12-08 14:57:00,92.145,92.155,92.124,92.128,293999999.0
2005-12-08 14:58:00,92.128,92.149,92.117,92.141,146999997.0
2005-12-08 14:59:00,92.094,92.161,92.094,92.161,75299999.0
2005-12-08 15:00:00,92.163,92.163,92.139,92.144,240999999.0
2005-12-08 15:01:00,92.175,92.182,92.157,92.17,109599998.0
2005-12-08 15:02:00,92.166,92.182,92.163,92.18,170200003.0
2005-12-08 15:03:00,92.184,92.184,92.149,92.149,55300000.0
2005-12-08 15:04:00,92.165,92.186,92.148,92.172,249000000.0
2005-12-08 15:05:00,92.185,92.185,92.156,92.158,214199998.0
2005-12-08 15:06:00,92.137,92.164,92.137,92.139,173799999.0
2005-12-08 15:07:00,92.151,92.151,92.134,92.134,92399997.0
2005-12-08 15:08:00,92.122,92.14,92.117,92.13,113700000.0
2005-12-08 15:09:00,92.125,92.142,92.109,92.142,220799999.0
2005-12-08 15:10:00,92.137,92.149,92.127,92.129,267099997.0
2005-12-08 15:11:00,92.114,92.134,92.114,92.134,72199998.0
2005-12-08 15:12:00,92.13,92.147,92.125,92.142,241300002.0
2005-12-08 15:13:00,92.118,92.138,92.111,92.138,230600000.0
2005-12-08 15:14:00,92.136,92.136,92.109,92.115,215400001.0
2005-12-08 15:15:00,92.136,92.144,92.117,92.133,240599999.0
2005-12-08 15:16:00,92.138,92.151,92.122,92.132,286799999.0
2005-12-08 15:17:00,92.157,92.177,92.141,92.164,348099999.0
2005-12-08 15:18:00,92.155,92.172,92.15,92.161,89000001.0
2005-12-08 15:19:00,92.164,92.187,92.146,92.146,275200005.0
2005-12-08 15:20:00,92.167,92.198,92.156,92.186,198399999.0
2005-12-08 15:21:00,92.196,92.204,92.177,92.192,96999999.0
2005-12-08 15:22:00,92.204,92.261,92.171,92.24,128800000.0
2005-12-08 15:23:00,92.268,92.268,92.226,92.23,312499997.0
2005-12-08 15:24:00,92.249,92.259,92.235,92.235,141199997.0
2005-12-08 15:25:00,92.227,92.245,92.21,92.23,187800000.0
2005-12-08 15:26:00,92.228,92.232,92.206,92.212,291300000.0
2005-12-08 15:27:00,92.212,92.238,92.206,92.238,277099998.0
2005-12-08 15:28:00,92.237,92.237,92.214,92.217,205900000.0
2005-12-08 15:29:00,92.205,92.226,92.204,92.223,214500004.0
2005-12-08 15:30:00,92.231,92.249,92.229,92.245,202399999.0
2005-12-08 15:31:00,92.224,92.271,92.222,92.251,159000001.0
2005-12-08 15:32:00,92.252,92.269,92.244,92.257,61199999.0
2005-12-08 15:33:00,92.258,92.269,92.242,92.252,182499997.0
2005-12-08 15:34:00,92.234,92.249,92.219,92.245,341699997.0
2005-12-08 15:35:00,92.241,92.269,92.241,92.259,95100000.0
2005-12-08 15:36:00,92.256,92.281,92.255,92.265,129100000.0
2005-12-08 15:37:00,92.266,92.293,92.266,92.28,133199997.0
2005-12-08 15:38:00,92.274,92.29,92.258,92.264,164700000.0
2005-12-08 15:39:00,92.266,92.278,92.252,92.27,214799998.0
2005-12-08 15:40:00,92.265,92.29,92.265,92.272,186299998.0
2005-12-08 15:41:00,92.253,92.27,92.245,92.264,222299998.0
2005-12-08 15:42:00,92.266,92.277,92.243,92.251,291499998.0
2005-12-08 15:43:00,92.266,92.278,92.253,92.265,100500002.0
2005-12-08 15:44:00,92.259,92.283,92.253,92.28,343400000.0
2005-12-08 15:45:00,92.263,92.281,92.257,92.271,174000001.0
2005-12-08 15:46:00,92.268,92.283,92.267,92.283,128300004.0
2005-12-08 15:47:00,92.263,92.304,92.263,92.288,214999999.0
2005-12-08 15:48:00,92.289,92.304,92.277,92.28,265999995.0
2005-12-08 15:49:00,92.296,92.342,92.287,92.318,190900000.0
2005-12-08 15:50:00,92.309,92.328,92.306,92.324,170900003.0
2005-12-08 15:51:00,92.308,92.322,92.28,92.29,247299997.0
2005-12-08 15:52:00,92.28,92.29,92.254,92.267,311299997.0
2005-12-08 15:53:00,92.268,92.275,92.237,92.255,222999997.0
2005-12-08 15:54:00,92.262,92.281,92.239,92.273,284499997.0
2005-12-08 15:55:00,92.278,92.291,92.268,92.279,131799998.0
2005-12-08 15:56:00,92.27,92.286,92.24,92.271,299599998.0
2005-12-08 15:57:00,92.256,92.273,92.248,92.262,335300001.0
2005-12-08 15:58:00,92.243,92.262,92.237,92.244,177699999.0
2005-12-08 15:59:00,92.267,92.271,92.232,92.252,381900002.0
2005-12-08 16:00:00,92.261,92.276,92.243,92.254,308000001.0
2005-12-08 16:01:00,92.257,92.263,92.222,92.222,78399999.0
2005-12-08 16:02:00,92.23,92.246,92.216,92.221,212900001.0
2005-12-08 16:03:00,92.214,92.231,92.214,92.231,79700001.0
2005-12-08 16:04:00,92.243,92.243,92.214,92.214,233600001.0
2005-12-08 16:05:00,92.239,92.254,92.226,92.238,257699998.0
2005-12-08 16:06:00,92.251,92.263,92.239,92.262,181900001.0
2005-12-08 16:07:00,92.241,92.259,92.235,92.249,108600000.0
2005-12-08 16:08:00,92.23,92.244,92.219,92.234,143000003.0
2005-12-08 16:09:00,92.214,92.238,92.214,92.238,164799997.0
2005-12-08 16:10:00,92.232,92.257,92.23,92.235,414800001.0
2005-12-08 16:11:00,92.233,92.272,92.233,92.254,242999995.0
2005-12-08 16:12:00,92.268,92.275,92.25,92.261,106100000.0
2005-12-08 16:13:00,92.278,92.297,92.247,92.286,231600000.0
2005-12-08 16:14:00,92.285,92.304,92.259,92.289,250600001.0
2005-12-08 16:15:00,92.294,92.311,92.286,92.306,164499997.0
2005-12-08 16:16:00,92.304,92.304,92.254,92.254,188599998.0
2005-12-08 16:17:00,92.26,92.305,92.26,92.291,220999998.0
2005-12-08 16:18:00,92.317,92.328,92.305,92.305,274200002.0
2005-12-08 16:19:00,92.312,92.326,92.299,92.315,212000000.0
2005-12-08 16:20:00,92.311,92.354,92.311,92.354,279500001.0
2005-12-08 16:21:00,92.346,92.353,92.332,92.339,314899998.0
2005-12-08 16:22:00,92.348,92.358,92.328,92.345,172400000.0
2005-12-08 16:23:00,92.351,92.351,92.318,92.329,263699998.0
2005-12-08 16:24:00,92.349,92.352,92.33,92.336,273499999.0
2005-12-08 16:25:00,92.331,92.345,92.313,92.313,152799998.0
2005-12-08 16:26:00,92.316,92.358,92.316,92.345,243499993.0
2005-12-08 16:27:00,92.346,92.346,92.311,92.321,287099999.0
2005-12-08 16:28:00,92.331,92.348,92.324,92.33,250500003.0
2005-12-08 16:29:00,92.319,92.352,92.316,92.333,248599997.0
2005-12-08 16:30:00,92.324,92.339,92.316,92.318,182700002.0
2005-12-08 16:31:00,92.319,92.34,92.3,92.33,280499996.0
2005-12-08 16:32:00,92.325,92.325,92.297,92.297,159600001.0
2005-12-08 16:33:00,92.299,92.318,92.291,92.306,158800001.0
2005-12-08 16:34:00,92.281,92.294,92.269,92.274,209299999.0
2005-12-08 16:35:00,92.301,92.314,92.292,92.294,214600003.0
2005-12-08 16:36:00,92.296,92.312,92.277,92.289,265699996.0
2005-12-08 16:37:00,92.278,92.304,92.275,92.289,378700003.0
2005-12-08 16:38:00,92.289,92.289,92.26,92.269,172199997.0
2005-12-08 16:39:00,92.293,92.311,92.283,92.303,313699995.0
2005-12-08 16:40:00,92.287,92.311,92.279,92.311,118099998.0
2005-12-08 16:41:00,92.3,92.315,92.281,92.299,194700004.0
2005-12-08 16:42:00,92.298,92.304,92.277,92.292,226499995.0
2005-12-08 16:43:00,92.275,92.316,92.275,92.312,276199996.0
2005-12-08 16:44:00,92.303,92.317,92.288,92.312,174599995.0
2005-12-08 16:45:00,92.302,92.322,92.297,92.315,454000004.0
2005-12-08 16:46:00,92.321,92.321,92.292,92.298,257899998.0
2005-12-08 16:47:00,92.335,92.353,92.324,92.324,247399998.0
2005-12-08 16:48:00,92.33,92.35,92.316,92.333,261799997.0
2005-12-08 16:49:00,92.316,92.339,92.312,92.335,290099995.0
2005-12-08 16:50:00,92.322,92.336,92.313,92.327,83399999.0
2005-12-08 16:51:00,92.299,92.329,92.299,92.316,197099998.0
2005-12-08 16:52:00,92.318,92.335,92.299,92.31,348500000.0
2005-12-08 16:53:00,92.336,92.336,92.304,92.304,210500000.0
2005-12-08 16:54:00,92.316,92.354,92.298,92.333,181999999.0
2005-12-08 16:55:00,92.363,92.374,92.344,92.344,199500002.0
2005-12-08 16:56:00,92.367,92.367,92.329,92.331,189200001.0
2005-12-08 16:57:00,92.346,92.348,92.324,92.335,309300001.0
2005-12-08 16:58:00,92.342,92.354,92.323,92.353,194899999.0
2005-12-08 16:59:00,92.321,92.351,92.316,92.326,360899998.0
2005-12-08 17:00:00,92.349,92.364,92.324,92.342,282000004.0
2005-12-08 17:01:00,92.331,92.355,92.315,92.345,175399999.0
2005-12-08 17:02:00,92.332,92.345,92.319,92.34,198400000.0
2005-12-08 17:03:00,92.34,92.352,92.328,92.328,234700002.0
2005-12-08 17:04:00,92.325,92.341,92.298,92.311,99000001.0
2005-12-08 17:05:00,92.315,92.323,92.297,92.297,239800005.0
2005-12-08 17:06:00,92.302,92.322,92.291,92.293,303499998.0
2005-12-08 17:07:00,92.328,92.328,92.297,92.297,166999998.0
2005-12-08 17:08:00,92.321,92.329,92.305,92.322,314500000.0
2005-12-08 17:09:00,92.303,92.326,92.298,92.326,147299998.0
2005-12-08 17:10:00,92.314,92.33,92.299,92.316,223600001.0
2005-12-08 17:11:00,92.327,92.365,92.32,92.358,159600000.0
2005-12-08 17:12:00,92.352,92.361,92.337,92.34,407500000.0
2005-12-08 17:13:00,92.36,92.382,92.336,92.366,205500000.0
2005-12-08 17:14:00,92.364,92.392,92.345,92.392,322899997.0
2005-12-08 17:15:00,92.379,92.404,92.36,92.374,236500003.0
2005-12-08 17:16:00,92.365,92.403,92.365,92.403,109399999.0
2005-12-08 17:17:00,92.398,92.412,92.388,92.395,295199997.0
2005-12-08 17:18:00,92.382,92.407,92.382,92.407,211300002.0
2005-12-08 17:19:00,92.417,92.451,92.412,92.424,310699998.0
2005-12-08 17:20:00,92.434,92.458,92.42,92.447,218299998.0
2005-12-08 17:21:00,92.464,92.488,92.458,92.458,177600001.0
2005-12-08 17:22:00,92.478,92.505,92.47,92.474,129099999.0
2005-12-08 17:23:00,92.5,92.517,92.481,92.517,203700002.0
2005-12-08 17:24:00,92.511,92.535,92.507,92.511,148400001.0
2005-12-08 17:25:00,92.526,92.526,92.502,92.505,121800002.0
2005-12-08 17:26:00,92.524,92.535,92.502,92.514,183000001.0
2005-12-08 17:27:00,92.529,92.569,92.523,92.542,237199999.0
2005-12-08 17:28:00,92.557,92.6,92.551,92.6,124500002.0
2005-12-08 17:29:00,92.605,92.628,92.595,92.602,239300001.0
2005-12-08 17:30:00,92.588,92.61,92.584,92.596,259900000.0
2005-12-08 17:31:00,92.57,92.597,92.57,92.593,238799996.0
2005-12-08 17:32:00,92.598,92.606,92.566,92.598,267099997.0
2005-12-08 17:33:00,92.578,92.593,92.56,92.566,288700002.0
2005-12-08 17:34:00,92.584,92.594,92.574,92.578,201799996.0
2005-12-08 17:35:00,92.58,92.592,92.558,92.57,163900001.0
2005-12-08 17:36:00,92.582,92.584,92.554,92.565,292600001.0
2005-12-08 17:37:00,92.557,92.58,92.554,92.569,224800002.0
2005-12-08 17:38:00,92.565,92.577,92.559,92.566,200800005.0
2005-12-08 17:39:00,92.558,92.584,92.554,92.575,309999998.0
2005-12-08 17:40:00,92.555,92.581,92.555,92.578,191800004.0
2005-12-08 17:41:00,92.565,92.595,92.563,92.595,236899996.0
2005-12-08 17:42:00,92.602,92.611,92.586,92.588,317499996.0
2005-12-08 17:43:00,92.605,92.618,92.585,92.598,192899999.0
2005-12-08 17:44:00,92.604,92.622,92.596,92.622,180700001.0
2005-12-08 17:45:00,92.619,92.628,92.603,92.605,248600001.0
2005-12-08 17:46:00,92.593,92.62,92.589,92.589,164000002.0
2005-12-08 17:47:00,92.61,92.633,92.6,92.615,271600003.0
2005-12-08 17:48:00,92.638,92.662,92.622,92.639,271299998.0
2005-12-08 17:49:00,92.629,92.655,92.603,92.603,211299999.0
2005-12-08 17:50:00,92.604,92.632,92.6,92.624,233199996.0
2005-12-08 17:51:00,92.617,92.626,92.598,92.598,183099997.0
2005-12-08 17:52:00,92.598,92.621,92.598,92.615,196899999.0
2005-12-08 17:53:00,92.583,92.618,92.577,92.607,120399997.0
2005-12-08 17:54:00,92.6,92.613,92.589,92.613,222900000.0
2005-12-08 17:55:00,92.615,92.617,92.589,92.596,257300000.0
2005-12-08 17:56:00,92.623,92.63,92.591,92.591,182999998.0
2005-12-08 17:57:00,92.593,92.596,92.566,92.566,237500000.0
2005-12-08 17:58:00,92.573,92.573,92.552,92.552,192999997.0
2005-12-08 17:59:00,92.569,92.606,92.569,92.605,242099993.0
2005-12-08 18:00:00,92.585,92.609,92.567,92.567,202700001.0
2005-12-08 18:01:00,92.57,92.584,92.552,92.565,1839899983.0
2005-12-08 18:02:00,92.49,92.52,92.49,92.52,2076800001.0
2005-12-08 18:03:00,92.51,92.51,92.48,92.48,2076800001.0
2005-12-08 18:04:00,92.49,92.5,92.48,92.49,2076800001.0
2005-12-08 18:05:00,92.5,92.5,92.46,92.47,2076800001.0
2005-12-08 18:06:00,92.48,92.48,92.44,92.45,2076800001.0
2005-12-08 18:07:00,92.46,92.48,92.45,92.45,2076800001.0
2005-12-08 18:08:00,92.44,92.45,92.41,92.41,2076800001.0
2005-12-08 18:09:00,92.577,92.597,92.564,92.58,2076800001.0
2005-12-08 18:10:00,92.593,92.593,92.559,92.563,2089900010.0
2005-12-08 18:11:00,92.571,92.587,92.552,92.558,980200000.0
2005-12-08 18:12:00,92.555,92.568,92.537,92.552,1143799994.0
2005-12-08 18:13:00,92.556,92.588,92.544,92.556,1712799987.0
2005-12-08 18:14:00,92.38,92.41,92.38,92.4,1220799995.0
2005-12-08 18:15:00,92.39,92.4,92.39,92.39,1220799995.0
2005-12-08 18:16:00,92.4,92.41,92.4,92.41,1220799995.0
2005-12-08 18:17:00,92.615,92.648,92.609,92.63,1220799995.0
2005-12-08 18:18:00,92.619,92.663,92.615,92.661,1090699996.0
2005-12-08 18:19:00,92.39,92.4,92.38,92.38,1807499999.0
2005-12-08 18:20:00,92.651,92.681,92.649,92.681,1807499999.0
2005-12-08 18:21:00,92.68,92.712,92.667,92.712,1784100003.0
2005-12-08 18:22:00,92.706,92.749,92.706,92.734,1183099992.0
2005-12-08 18:23:00,92.43,92.43,92.43,92.43,2133400003.0
2005-12-08 18:24:00,92.707,92.731,92.692,92.708,2133400003.0
2005-12-08 18:25:00,92.45,92.46,92.45,92.45,1835700000.0
2005-12-08 18:26:00,92.712,92.714,92.682,92.691,1835700000.0
2005-12-08 18:27:00,92.708,92.739,92.695,92.712,1377199995.0
2005-12-08 18:28:00,92.72,92.732,92.698,92.702,1768299987.0
2005-12-08 18:29:00,92.717,92.73,92.698,92.703,1024200000.0
2005-12-08 18:30:00,92.708,92.722,92.69,92.694,758100003.0
2005-12-08 18:31:00,92.678,92.713,92.672,92.701,1649899989.0
2005-12-08 18:32:00,92.694,92.714,92.664,92.67,1731800003.0
2005-12-08 18:33:00,92.47,92.47,92.46,92.47,1949399996.0
2005-12-08 18:34:00,92.664,92.669,92.633,92.658,1949399996.0
2005-12-08 18:35:00,92.656,92.679,92.641,92.649,1591699993.0
2005-12-08 18:36:00,92.673,92.688,92.653,92.673,822500002.0
2005-12-08 18:37:00,92.682,92.69,92.658,92.663,1004199999.0
2005-12-08 18:38:00,92.665,92.689,92.646,92.669,1019599987.0
2005-12-08 18:39:00,92.67,92.698,92.661,92.69,1075500002.0
2005-12-08 18:40:00,92.684,92.691,92.645,92.647,1706099999.0
2005-12-08 18:41:00,92.637,92.657,92.582,92.625,720399993.0
2005-12-08 18:42:00,92.618,92.636,92.584,92.598,1291199999.0
2005-12-08 18:43:00,92.572,92.589,92.559,92.579,453999998.0
2005-12-08 18:44:00,92.574,92.588,92.551,92.555,825999989.0
2005-12-08 18:45:00,92.584,92.608,92.566,92.588,713500004.0
2005-12-08 18:46:00,92.595,92.613,92.585,92.599,849099998.0
2005-12-08 18:47:00,92.591,92.591,92.561,92.562,173900001.0
2005-12-08 18:48:00,92.573,92.586,92.539,92.564,479099998.0
2005-12-08 18:49:00,92.573,92.578,92.544,92.553,550100000.0
2005-12-08 18:50:00,92.549,92.58,92.548,92.563,864299997.0
2005-12-08 18:51:00,92.563,92.584,92.546,92.548,1210800004.0
2005-12-08 18:52:00,92.564,92.573,92.538,92.554,1229699999.0
2005-12-08 18:53:00,92.579,92.583,92.549,92.561,1611599983.0
2005-12-08 18:54:00,92.549,92.565,92.533,92.552,1679600003.0
2005-12-08 18:55:00,92.558,92.564,92.539,92.547,1842399991.0
2005-12-08 18:56:00,92.561,92.561,92.53,92.539,288899996.0
2005-12-08 18:57:00,92.545,92.561,92.521,92.534,420599994.0
2005-12-08 18:58:00,92.547,92.551,92.519,92.528,1281399994.0
2005-12-08 18:59:00,92.488,92.509,92.465,92.495,1187499995.0
2005-12-08 19:00:00,92.489,92.489,92.441,92.441,257099998.0
2005-12-08 19:01:00,92.464,92.485,92.451,92.455,426000000.0
2005-12-08 19:02:00,92.475,92.502,92.475,92.502,205900002.0
2005-12-08 19:03:00,92.484,92.5,92.459,92.459,538200006.0
2005-12-08 19:04:00,92.454,92.485,92.454,92.476,428199998.0
2005-12-08 19:05:00,92.473,92.478,92.44,92.445,494000001.0
2005-12-08 19:06:00,92.433,92.459,92.416,92.43,1025399998.0
2005-12-08 19:07:00,92.422,92.461,92.416,92.433,1429399994.0
2005-12-08 19:08:00,92.402,92.437,92.379,92.394,1607499988.0
2005-12-08 19:09:00,92.397,92.419,92.378,92.388,920199997.0
2005-12-08 19:10:00,92.393,92.402,92.376,92.391,344099999.0
2005-12-08 19:11:00,92.391,92.391,92.358,92.358,512200002.0
2005-12-08 19:12:00,92.38,92.392,92.365,92.384,294099998.0
2005-12-08 19:13:00,92.39,92.39,92.36,92.36,272100004.0
2005-12-08 19:14:00,92.385,92.399,92.374,92.38,459999995.0
2005-12-08 19:15:00,92.39,92.395,92.365,92.38,1043799987.0
2005-12-08 19:16:00,92.372,92.398,92.372,92.398,442800000.0
2005-12-08 19:17:00,92.398,92.398,92.36,92.374,621599997.0
2005-12-08 19:18:00,92.37,92.396,92.363,92.382,671499995.0
2005-12-08 19:19:00,92.375,92.39,92.351,92.365,1126399987.0
2005-12-08 19:20:00,92.383,92.395,92.363,92.395,729500000.0
2005-12-08 19:21:00,92.383,92.399,92.371,92.395,776399996.0
2005-12-08 19:22:00,92.398,92.412,92.38,92.406,279499997.0
2005-12-08 19:23:00,92.406,92.423,92.387,92.412,1529399987.0
2005-12-08 19:24:00,92.406,92.452,92.406,92.452,698399995.0
2005-12-08 19:25:00,92.438,92.449,92.419,92.443,1115399992.0
2005-12-08 19:26:00,92.425,92.459,92.421,92.439,2033999997.0
2005-12-08 19:27:00,92.444,92.448,92.418,92.426,1421100004.0
2005-12-08 19:28:00,92.445,92.457,92.427,92.442,834099992.0
2005-12-08 19:29:00,92.457,92.457,92.422,92.43,322699998.0
2005-12-08 19:30:00,92.452,92.458,92.433,92.448,822500001.0
2005-12-08 19:31:00,92.425,92.453,92.424,92.45,559800003.0
2005-12-08 19:32:00,92.438,92.46,92.428,92.445,1084200004.0
2005-12-08 19:33:00,92.445,92.46,92.43,92.447,674099997.0
2005-12-08 19:34:00,92.453,92.477,92.443,92.464,1138099991.0
2005-12-08 19:35:00,92.451,92.47,92.431,92.465,741700004.0
2005-12-08 19:36:00,92.464,92.471,92.448,92.451,752000005.0
2005-12-08 19:37:00,92.453,92.466,92.44,92.455,256900001.0
2005-12-08 19:38:00,92.443,92.469,92.435,92.464,762299997.0
2005-12-08 19:39:00,92.464,92.473,92.436,92.445,649400004.0
2005-12-08 19:40:00,92.461,92.472,92.438,92.441,729399993.0
2005-12-08 19:41:00,92.454,92.48,92.45,92.465,1069399996.0
2005-12-08 19:42:00,92.451,92.478,92.451,92.463,752199991.0
2005-12-08 19:43:00,92.449,92.505,92.449,92.505,485899996.0
2005-12-08 19:44:00,92.487,92.519,92.483,92.499,711200004.0
2005-12-08 19:45:00,92.502,92.506,92.479,92.492,285300002.0
2005-12-08 19:46:00,92.478,92.499,92.467,92.482,651000008.0
2005-12-08 19:47:00,92.472,92.5,92.466,92.5,265499997.0
2005-12-08 19:48:00,92.476,92.498,92.468,92.482,1159700006.0
2005-12-08 19:49:00,92.474,92.5,92.47,92.489,865799997.0
2005-12-08 19:50:00,92.467,92.495,92.464,92.482,454099995.0
2005-12-08 19:51:00,92.46,92.488,92.46,92.483,668700006.0
2005-12-08 19:52:00,92.48,92.486,92.459,92.463,334100002.0
2005-12-08 19:53:00,92.467,92.493,92.462,92.477,665100000.0
2005-12-08 19:54:00,92.458,92.476,92.444,92.457,881399998.0
2005-12-08 19:55:00,92.441,92.464,92.436,92.457,325200002.0
2005-12-08 19:56:00,92.454,92.454,92.415,92.422,566300005.0
2005-12-08 19:57:00,92.435,92.449,92.408,92.433,805100008.0
2005-12-08 19:58:00,92.446,92.457,92.43,92.445,1152299988.0
2005-12-08 19:59:00,92.457,92.457,92.431,92.431,889599994.0
2005-12-08 20:00:00,92.435,92.462,92.435,92.462,461900001.0
2005-12-08 20:01:00,92.462,92.48,92.445,92.48,560299994.0
2005-12-08 20:02:00,92.47,92.494,92.468,92.485,626999994.0
2005-12-08 20:03:00,92.485,92.497,92.468,92.481,508900000.0
2005-12-08 20:04:00,92.488,92.506,92.485,92.5,599700002.0
2005-12-08 20:05:00,92.494,92.52,92.491,92.51,346499995.0
2005-12-08 20:06:00,92.512,92.536,92.498,92.502,586100000.0
2005-12-08 20:07:00,92.528,92.541,92.514,92.535,442399998.0
2005-12-08 20:08:00,92.538,92.538,92.504,92.519,765600005.0
2005-12-08 20:09:00,92.522,92.53,92.496,92.497,502699999.0
2005-12-08 20:10:00,92.498,92.51,92.476,92.489,555600002.0
2005-12-08 20:11:00,92.487,92.499,92.458,92.474,1175599997.0
2005-12-08 20:12:00,92.454,92.49,92.454,92.485,1413299998.0
2005-12-08 20:13:00,92.475,92.49,92.455,92.47,1014600000.0
2005-12-08 20:14:00,92.44,92.47,92.412,92.47,504599997.0
2005-12-08 20:15:00,92.477,92.49,92.457,92.467,880199995.0
2005-12-08 20:16:00,92.492,92.503,92.471,92.471,1439300000.0
2005-12-08 20:17:00,92.493,92.5,92.476,92.479,305700003.0
2005-12-08 20:18:00,92.488,92.5,92.479,92.495,258900003.0
2005-12-08 20:19:00,92.482,92.51,92.476,92.507,1866599999.0
2005-12-08 20:20:00,92.491,92.515,92.475,92.502,1526500006.0
2005-12-08 20:21:00,92.487,92.512,92.474,92.488,458499999.0
2005-12-08 20:22:00,92.483,92.485,92.456,92.461,912799998.0
2005-12-08 20:23:00,92.484,92.491,92.462,92.469,901699992.0
2005-12-08 20:24:00,92.465,92.489,92.458,92.488,403300000.0
2005-12-08 20:25:00,92.489,92.493,92.461,92.461,642100000.0
2005-12-08 20:26:00,92.467,92.486,92.459,92.483,346900001.0
2005-12-08 20:27:00,92.477,92.49,92.461,92.487,1182199993.0
2005-12-08 20:28:00,92.485,92.499,92.467,92.475,1921800007.0
2005-12-08 20:29:00,92.43,92.44,92.43,92.44,1593999992.0
2005-12-08 20:30:00,92.43,92.43,92.41,92.41,1593999992.0
2005-12-08 20:31:00,92.486,92.5,92.468,92.5,1593999992.0
2005-12-08 20:32:00,92.489,92.505,92.476,92.495,2098399987.0
2005-12-08 20:33:00,92.501,92.51,92.473,92.494,541300000.0
2005-12-08 20:34:00,92.502,92.513,92.476,92.481,324000000.0
2005-12-08 20:35:00,92.475,92.494,92.461,92.48,565699993.0
2005-12-08 20:36:00,92.49,92.503,92.476,92.486,506700003.0
2005-12-08 20:37:00,92.492,92.494,92.451,92.451,499600005.0
2005-12-08 20:38:00,92.442,92.474,92.429,92.455,1524799994.0
2005-12-08 20:39:00,92.434,92.463,92.433,92.447,1214599995.0
2005-12-08 20:40:00,92.436,92.462,92.433,92.46,1821799994.0
2005-12-08 20:41:00,92.442,92.467,92.437,92.467,1006100000.0
2005-12-08 20:42:00,92.469,92.492,92.458,92.474,943799999.0
2005-12-08 20:43:00,92.473,92.488,92.447,92.46,666600001.0
2005-12-08 20:44:00,92.467,92.48,92.454,92.461,1280500003.0
2005-12-08 20:45:00,92.472,92.492,92.451,92.451,980700001.0
2005-12-08 20:46:00,92.457,92.487,92.457,92.48,844699994.0
2005-12-08 20:47:00,92.461,92.497,92.461,92.485,1324500000.0
2005-12-08 20:48:00,92.471,92.495,92.469,92.488,825800001.0
2005-12-08 20:49:00,92.488,92.488,92.454,92.454,708299994.0
2005-12-08 20:50:00,92.467,92.481,92.446,92.446,958399994.0
2005-12-08 20:51:00,92.465,92.479,92.439,92.449,703500005.0
2005-12-08 20:52:00,92.438,92.466,92.433,92.451,597200002.0
2005-12-08 20:53:00,92.431,92.443,92.414,92.433,1476999992.0
2005-12-08 20:54:00,92.428,92.437,92.414,92.423,520999994.0
2005-12-08 20:55:00,92.412,92.435,92.392,92.418,1007599999.0
2005-12-08 20:56:00,92.416,92.443,92.403,92.421,872799992.0
2005-12-08 20:57:00,92.416,92.462,92.416,92.462,1282800004.0
2005-12-08 20:58:00,92.45,92.46,92.44,92.46,1807399991.0
2005-12-08 20:59:00,92.435,92.458,92.407,92.437,1807399991.0
2005-12-08 21:00:00,92.414,92.433,92.401,92.42,1927999994.0
2005-12-08 21:01:00,92.51,92.53,92.51,92.52,656199995.0
2005-12-08 21:02:00,92.389,92.416,92.386,92.413,656199995.0
2005-12-08 21:03:00,92.393,92.408,92.376,92.388,697400005.0
2005-12-08 21:04:00,92.371,92.402,92.368,92.385,351800001.0
2005-12-08 21:05:00,92.401,92.411,92.373,92.381,298999996.0
2005-12-08 21:06:00,92.372,92.392,92.347,92.365,646600000.0
2005-12-08 21:07:00,92.347,92.383,92.347,92.365,573200004.0
2005-12-08 21:08:00,92.359,92.371,92.34,92.35,558299998.0
2005-12-08 21:09:00,92.349,92.375,92.348,92.365,342499999.0
2005-12-08 21:10:00,92.369,92.371,92.342,92.343,379100003.0
2005-12-08 21:11:00,92.34,92.363,92.34,92.363,506799999.0
2005-12-08 21:12:00,92.362,92.386,92.342,92.372,489100003.0
2005-12-08 21:13:00,92.387,92.398,92.373,92.374,965099996.0
2005-12-08 21:14:00,92.391,92.413,92.385,92.409,998500001.0
2005-12-08 21:15:00,92.395,92.408,92.379,92.396,1226699997.0
2005-12-08 21:16:00,92.386,92.418,92.386,92.41,618200001.0
2005-12-08 21:17:00,92.417,92.42,92.385,92.414,1171799998.0
2005-12-08 21:18:00,92.408,92.438,92.406,92.435,917599994.0
2005-12-08 21:19:00,92.416,92.445,92.415,92.445,972399995.0
2005-12-08 21:20:00,92.436,92.445,92.412,92.433,1501000000.0
2005-12-08 21:21:00,92.432,92.451,92.42,92.436,1888299992.0
2005-12-08 21:22:00,92.43,92.433,92.393,92.415,1645000005.0
2005-12-08 21:23:00,92.432,92.432,92.388,92.414,746299993.0
2005-12-08 21:24:00,92.412,92.421,92.395,92.403,833099994.0
2005-12-08 21:25:00,92.403,92.407,92.381,92.386,1125000003.0
2005-12-08 21:26:00,92.384,92.415,92.384,92.402,475900005.0
2005-12-08 21:27:00,92.408,92.417,92.391,92.396,349499996.0
2005-12-08 21:28:00,92.417,92.417,92.394,92.4,291699999.0
2005-12-08 21:29:00,92.419,92.425,92.399,92.41,533999998.0
2005-12-08 21:30:00,92.411,92.425,92.387,92.4,559599996.0
2005-12-08 21:31:00,92.394,92.404,92.375,92.39,269699998.0
2005-12-08 21:32:00,92.409,92.431,92.405,92.427,1386200002.0
2005-12-08 21:33:00,92.427,92.436,92.41,92.417,250699999.0
2005-12-08 21:34:00,92.436,92.436,92.393,92.393,549599993.0
2005-12-08 21:35:00,92.403,92.416,92.381,92.397,427199993.0
2005-12-08 21:36:00,92.372,92.403,92.372,92.403,186200001.0
2005-12-08 21:37:00,92.4,92.409,92.379,92.394,524800000.0
2005-12-08 21:38:00,92.402,92.408,92.372,92.391,378000000.0
2005-12-08 21:39:00,92.412,92.414,92.39,92.404,215899997.0
2005-12-08 21:40:00,92.403,92.416,92.388,92.393,435599998.0
2005-12-08 21:41:00,92.391,92.415,92.385,92.402,455400003.0
2005-12-08 21:42:00,92.416,92.426,92.39,92.39,696599988.0
2005-12-08 21:43:00,92.413,92.426,92.398,92.4,631499998.0
2005-12-08 21:44:00,92.413,92.415,92.382,92.395,1535000000.0
2005-12-08 21:45:00,92.375,92.4,92.358,92.368,965399999.0
2005-12-08 21:46:00,92.387,92.411,92.365,92.365,512499995.0
2005-12-08 21:47:00,92.389,92.402,92.373,92.373,845899990.0
2005-12-08 21:48:00,92.386,92.404,92.381,92.397,182799998.0
2005-12-08 21:49:00,92.403,92.418,92.387,92.388,714799998.0
2005-12-08 21:50:00,92.39,92.41,92.39,92.41,78499999.0
2005-12-08 21:51:00,92.405,92.405,92.376,92.391,373199997.0
2005-12-08 21:52:00,92.372,92.408,92.372,92.401,624999999.0
2005-12-08 21:53:00,92.414,92.419,92.398,92.398,204000000.0
2005-12-08 21:54:00,92.409,92.422,92.398,92.414,183999999.0
2005-12-08 21:55:00,92.394,92.411,92.391,92.403,216699995.0
2005-12-08 21:56:00,92.41,92.434,92.404,92.426,528100000.0
2005-12-08 21:57:00,92.433,92.443,92.419,92.425,158500001.0
2005-12-08 21:58:00,92.428,92.45,92.424,92.45,139799998.0
2005-12-08 21:59:00,92.448,92.499,92.433,92.499,673799999.0
2005-12-08 22:00:00,92.483,92.501,92.467,92.499,396999999.0
2005-12-08 22:01:00,92.486,92.512,92.486,92.511,753999998.0
2005-12-08 22:02:00,92.505,92.515,92.491,92.492,1154000001.0
2005-12-08 22:03:00,92.489,92.523,92.489,92.516,427800004.0
2005-12-08 22:04:00,92.525,92.525,92.493,92.505,716800000.0
2005-12-08 22:05:00,92.501,92.524,92.486,92.507,247800001.0
2005-12-08 22:06:00,92.508,92.512,92.484,92.484,266599998.0
2005-12-08 22:07:00,92.499,92.503,92.481,92.487,112399999.0
2005-12-08 22:08:00,92.506,92.506,92.472,92.472,159299998.0
2005-12-08 22:09:00,92.473,92.495,92.445,92.46,311499995.0
2005-12-08 22:10:00,92.447,92.465,92.428,92.453,161799997.0
2005-12-08 22:11:00,92.465,92.475,92.435,92.445,334999996.0
2005-12-08 22:12:00,92.449,92.474,92.43,92.472,343699997.0
2005-12-08 22:13:00,92.473,92.473,92.441,92.452,381399999.0
2005-12-08 22:14:00,92.45,92.465,92.446,92.465,184299999.0
2005-12-08 22:15:00,92.462,92.462,92.435,92.436,518299999.0
2005-12-08 22:16:00,92.432,92.453,92.426,92.448,494300002.0
2005-12-08 22:17:00,92.428,92.456,92.428,92.433,104099999.0
2005-12-08 22:18:00,92.432,92.454,92.429,92.444,271699997.0
2005-12-08 22:19:00,92.448,92.456,92.422,92.422,236199997.0
2005-12-08 22:20:00,92.446,92.457,92.431,92.444,255799996.0
2005-12-08 22:21:00,92.451,92.483,92.441,92.459,235599999.0
2005-12-08 22:22:00,92.477,92.486,92.444,92.444,483099996.0
2005-12-08 22:23:00,92.438,92.462,92.438,92.462,162399998.0
2005-12-08 22:24:00,92.455,92.487,92.455,92.466,159800001.0
2005-12-08 22:25:00,92.469,92.489,92.468,92.483,280899999.0
2005-12-08 22:26:00,92.471,92.485,92.459,92.459,207200000.0
2005-12-08 22:27:00,92.482,92.49,92.461,92.464,760899993.0
2005-12-08 22:28:00,92.465,92.492,92.461,92.484,352300003.0
2005-12-08 22:29:00,92.478,92.496,92.455,92.478,225199996.0
2005-12-08 22:30:00,92.473,92.498,92.467,92.498,564899994.0
2005-12-08 22:31:00,92.476,92.493,92.472,92.493,97100000.0
2005-12-08 22:32:00,92.491,92.515,92.473,92.488,227999995.0
2005-12-08 22:33:00,92.486,92.503,92.475,92.493,428100002.0
2005-12-08 22:34:00,92.48,92.508,92.478,92.501,423999990.0
2005-12-08 22:35:00,92.494,92.507,92.482,92.497,309200000.0
2005-12-08 22:36:00,92.492,92.512,92.48,92.505,574000001.0
2005-12-08 22:37:00,92.503,92.503,92.481,92.487,232700002.0
2005-12-08 22:38:00,92.485,92.502,92.479,92.5,304199999.0
2005-12-08 22:39:00,92.492,92.512,92.486,92.507,333700005.0
2005-12-08 22:40:00,92.492,92.512,92.492,92.511,264000000.0
2005-12-08 22:41:00,92.495,92.513,92.488,92.512,288700006.0
2005-12-08 22:42:00,92.524,92.546,92.52,92.54,257100002.0
2005-12-08 22:43:00,92.543,92.544,92.503,92.511,638800003.0
2005-12-08 22:44:00,92.516,92.533,92.5,92.52,389299998.0
2005-12-08 22:45:00,92.512,92.533,92.495,92.531,355300001.0
2005-12-08 22:46:00,92.523,92.548,92.512,92.538,259200001.0
2005-12-08 22:47:00,92.522,92.548,92.522,92.544,344099998.0
2005-12-08 22:48:00,92.543,92.546,92.501,92.508,546699995.0
2005-12-08 22:49:00,92.522,92.553,92.522,92.538,582399995.0
2005-12-08 22:50:00,92.521,92.537,92.494,92.512,316399996.0
2005-12-08 22:51:00,92.49,92.518,92.486,92.513,589100002.0
2005-12-08 22:52:00,92.518,92.52,92.5,92.5,120500000.0
2005-12-08 22:53:00,92.5,92.515,92.449,92.482,359700000.0
2005-12-08 22:54:00,92.461,92.492,92.461,92.485,291800000.0
2005-12-08 22:55:00,92.485,92.488,92.463,92.465,393499996.0
2005-12-08 22:56:00,92.464,92.491,92.463,92.481,186000000.0
2005-12-08 22:57:00,92.478,92.488,92.455,92.466,238799999.0
2005-12-08 22:58:00,92.505,92.507,92.482,92.498,310100000.0
2005-12-08 22:59:00,92.469,92.494,92.423,92.463,230599999.0
2005-12-08 23:00:00,92.484,92.496,92.474,92.494,170699999.0
2005-12-08 23:01:00,92.502,92.518,92.49,92.498,132899997.0
2005-12-08 23:02:00,92.52,92.52,92.494,92.501,187299999.0
2005-12-08 23:03:00,92.497,92.515,92.488,92.51,190599999.0
2005-12-08 23:04:00,92.491,92.511,92.485,92.507,213499999.0
2005-12-08 23:05:00,92.508,92.517,92.491,92.5,124700000.0
2005-12-08 23:06:00,92.507,92.508,92.485,92.485,231900005.0
2005-12-08 23:07:00,92.493,92.5,92.472,92.488,179899998.0
2005-12-08 23:08:00,92.493,92.496,92.469,92.475,270000005.0
2005-12-08 23:09:00,92.475,92.495,92.47,92.492,229500000.0
2005-12-08 23:10:00,92.502,92.502,92.479,92.491,160300001.0
2005-12-08 23:11:00,92.475,92.498,92.467,92.495,125199998.0
2005-12-08 23:12:00,92.475,92.498,92.469,92.498,212500000.0
2005-12-08 23:13:00,92.494,92.509,92.481,92.483,174000001.0
2005-12-08 23:14:00,92.495,92.505,92.474,92.489,257599999.0
2005-12-08 23:15:00,92.485,92.488,92.458,92.474,309399996.0
2005-12-08 23:16:00,92.477,92.487,92.459,92.465,231200001.0
2005-12-08 23:17:00,92.442,92.475,92.442,92.47,328900000.0
2005-12-08 23:18:00,92.467,92.467,92.437,92.437,84199999.0
2005-12-08 23:19:00,92.447,92.458,92.431,92.439,76500000.0
2005-12-08 23:20:00,92.457,92.476,92.448,92.471,162299998.0
2005-12-08 23:21:00,92.462,92.498,92.462,92.498,258599998.0
2005-12-08 23:22:00,92.503,92.509,92.482,92.482,79200000.0
2005-12-08 23:23:00,92.508,92.51,92.479,92.494,197199995.0
2005-12-08 23:24:00,92.501,92.506,92.485,92.503,339700001.0
2005-12-08 23:25:00,92.506,92.514,92.489,92.498,225299996.0
2005-12-08 23:26:00,92.507,92.531,92.496,92.521,160299999.0
2005-12-08 23:27:00,92.526,92.542,92.514,92.542,177499999.0
2005-12-08 23:28:00,92.541,92.541,92.51,92.51,108799998.0
2005-12-08 23:29:00,92.53,92.53,92.5,92.508,311400000.0
2005-12-08 23:30:00,92.511,92.534,92.505,92.518,188399999.0
2005-12-08 23:31:00,92.519,92.542,92.519,92.54,408799994.0
2005-12-08 23:32:00,92.53,92.568,92.53,92.568,183400002.0
2005-12-08 23:33:00,92.544,92.57,92.544,92.57,138399999.0
2005-12-08 23:34:00,92.568,92.568,92.535,92.544,294399998.0
2005-12-08 23:35:00,92.549,92.571,92.526,92.564,296400000.0
2005-12-08 23:36:00,92.562,92.576,92.553,92.553,205899998.0
2005-12-08 23:37:00,92.575,92.575,92.536,92.543,138000002.0
2005-12-08 23:38:00,92.538,92.538,92.499,92.499,250100000.0
2005-12-08 23:39:00,92.512,92.524,92.501,92.516,243999998.0
2005-12-08 23:40:00,92.517,92.546,92.509,92.518,273099995.0
2005-12-08 23:41:00,92.535,92.543,92.52,92.532,182099998.0
2005-12-08 23:42:00,92.507,92.53,92.501,92.52,254499995.0
2005-12-08 23:43:00,92.527,92.542,92.512,92.524,236200000.0
2005-12-08 23:44:00,92.52,92.53,92.491,92.517,344699998.0
2005-12-08 23:45:00,92.504,92.523,92.501,92.52,31699999.0
2005-12-08 23:46:00,92.53,92.544,92.517,92.517,121699997.0
2005-12-08 23:47:00,92.512,92.533,92.512,92.531,154599999.0
2005-12-08 23:48:00,92.516,92.538,92.516,92.532,202499997.0
2005-12-08 23:49:00,92.518,92.534,92.503,92.519,111700000.0
2005-12-08 23:50:00,92.52,92.532,92.499,92.514,291600000.0
2005-12-08 23:51:00,92.505,92.526,92.503,92.523,154299999.0
2005-12-08 23:52:00,92.516,92.54,92.516,92.538,58400000.0
2005-12-08 23:53:00,92.535,92.537,92.514,92.514,150100002.0
2005-12-08 23:54:00,92.528,92.53,92.507,92.518,231799998.0
2005-12-08 23:55:00,92.507,92.533,92.507,92.533,185700001.0
2005-12-08 23:56:00,92.537,92.541,92.519,92.519,300800000.0
2005-12-08 23:57:00,92.523,92.535,92.514,92.521,170199998.0
2005-12-08 23:58:00,92.526,92.53,92.507,92.523,156399996.0
2005-12-08 23:59:00,92.51,92.525,92.51,92.525,127699999.0
2005-12-09 00:00:00,92.509,92.53,92.505,92.506,261399999.0
2005-12-09 00:01:00,92.502,92.557,92.491,92.517,228599998.0
2005-12-09 00:02:00,92.567,92.572,92.517,92.519,351199998.0
2005-12-09 00:03:00,92.533,92.555,92.52,92.545,169200003.0
2005-12-09 00:04:00,92.538,92.545,92.505,92.51,312800002.0
2005-12-09 00:05:00,92.516,92.526,92.49,92.503,283299999.0
2005-12-09 00:06:00,92.496,92.54,92.49,92.54,271200000.0
2005-12-09 00:07:00,92.526,92.538,92.501,92.508,181199997.0
2005-12-09 00:08:00,92.511,92.55,92.505,92.55,115799999.0
2005-12-09 00:09:00,92.532,92.54,92.49,92.49,237699997.0
2005-12-09 00:10:00,92.512,92.544,92.498,92.535,275300000.0
2005-12-09 00:11:00,92.547,92.562,92.518,92.548,266000000.0
2005-12-09 00:12:00,92.572,92.577,92.502,92.502,240399998.0
2005-12-09 00:13:00,92.5,92.55,92.5,92.52,248200001.0
2005-12-09 00:14:00,92.515,92.547,92.515,92.528,178000000.0
2005-12-09 00:15:00,92.525,92.537,92.503,92.518,343299998.0
2005-12-09 00:16:00,92.519,92.556,92.513,92.531,180000000.0
2005-12-09 00:17:00,92.569,92.569,92.509,92.509,137100002.0
2005-12-09 00:18:00,92.542,92.571,92.521,92.571,269000000.0
2005-12-09 00:19:00,92.538,92.573,92.534,92.538,215499998.0
2005-12-09 00:20:00,92.569,92.569,92.518,92.518,366299996.0
2005-12-09 00:21:00,92.533,92.555,92.511,92.523,241699999.0
2005-12-09 00:22:00,92.526,92.571,92.526,92.571,322800000.0
2005-12-09 00:23:00,92.58,92.584,92.542,92.565,316600004.0
2005-12-09 00:24:00,92.587,92.589,92.528,92.532,269300000.0
2005-12-09 00:25:00,92.545,92.559,92.527,92.532,316900002.0
2005-12-09 00:26:00,92.54,92.581,92.52,92.524,192500000.0
2005-12-09 00:27:00,92.515,92.541,92.506,92.519,245999998.0
2005-12-09 00:28:00,92.523,92.563,92.523,92.546,223700001.0
2005-12-09 00:29:00,92.531,92.543,92.51,92.533,236699997.0
2005-12-09 00:30:00,92.518,92.54,92.513,92.54,213300001.0
2005-12-09 00:31:00,92.524,92.545,92.522,92.535,211599997.0
2005-12-09 00:32:00,92.51,92.54,92.508,92.52,196299997.0
2005-12-09 00:33:00,92.519,92.532,92.497,92.518,192200003.0
2005-12-09 00:34:00,92.503,92.525,92.481,92.51,56300000.0
2005-12-09 00:35:00,92.519,92.521,92.498,92.498,232500000.0
2005-12-09 00:36:00,92.489,92.508,92.477,92.495,255699998.0
2005-12-09 00:37:00,92.505,92.509,92.483,92.488,307500000.0
2005-12-09 00:38:00,92.482,92.512,92.482,92.512,148100001.0
2005-12-09 00:39:00,92.513,92.519,92.492,92.5,173899998.0
2005-12-09 00:40:00,92.523,92.527,92.501,92.508,285099999.0
2005-12-09 00:41:00,92.519,92.527,92.503,92.515,170799999.0
2005-12-09 00:42:00,92.527,92.537,92.513,92.517,284399993.0
2005-12-09 00:43:00,92.516,92.539,92.512,92.533,213099999.0
2005-12-09 00:44:00,92.533,92.536,92.508,92.508,186700000.0
2005-12-09 00:45:00,92.538,92.551,92.52,92.532,131600001.0
2005-12-09 00:46:00,92.537,92.564,92.533,92.564,239399999.0
2005-12-09 00:47:00,92.545,92.565,92.536,92.565,387899996.0
2005-12-09 00:48:00,92.563,92.573,92.541,92.541,387399995.0
2005-12-09 00:49:00,92.546,92.567,92.528,92.554,232099997.0
2005-12-09 00:50:00,92.558,92.563,92.539,92.549,150199999.0
2005-12-09 00:51:00,92.524,92.547,92.523,92.537,344799999.0
2005-12-09 00:52:00,92.524,92.537,92.51,92.532,263199997.0
2005-12-09 00:53:00,92.523,92.537,92.514,92.537,163299998.0
2005-12-09 00:54:00,92.536,92.536,92.508,92.512,225999999.0
2005-12-09 00:55:00,92.533,92.536,92.509,92.526,263800000.0
2005-12-09 00:56:00,92.516,92.538,92.501,92.512,167600002.0
2005-12-09 00:57:00,92.518,92.518,92.493,92.502,227999998.0
2005-12-09 00:58:00,92.509,92.51,92.487,92.51,247399996.0
2005-12-09 00:59:00,92.508,92.508,92.485,92.496,327999996.0
2005-12-09 01:00:00,92.48,92.518,92.48,92.506,226400000.0
2005-12-09 01:01:00,92.497,92.516,92.497,92.516,129999997.0
2005-12-09 01:02:00,92.507,92.521,92.481,92.517,154700000.0
2005-12-09 01:03:00,92.513,92.52,92.498,92.506,120900001.0
2005-12-09 01:04:00,92.507,92.514,92.493,92.493,111299999.0
2005-12-09 01:05:00,92.516,92.532,92.498,92.52,190499998.0
2005-12-09 01:06:00,92.508,92.536,92.507,92.525,185600001.0
2005-12-09 01:07:00,92.523,92.523,92.491,92.491,177699997.0
2005-12-09 01:08:00,92.523,92.536,92.508,92.522,131499999.0
2005-12-09 01:09:00,92.519,92.534,92.516,92.533,172500001.0
2005-12-09 01:10:00,92.525,92.54,92.519,92.536,194400000.0
2005-12-09 01:11:00,92.541,92.548,92.518,92.535,201100000.0
2005-12-09 01:12:00,92.534,92.556,92.527,92.547,240399998.0
2005-12-09 01:13:00,92.54,92.548,92.515,92.536,183399998.0
2005-12-09 01:14:00,92.53,92.55,92.522,92.54,216399998.0
2005-12-09 01:15:00,92.553,92.556,92.539,92.545,179200000.0
2005-12-09 01:16:00,92.55,92.572,92.543,92.56,311099999.0
2005-12-09 01:17:00,92.556,92.556,92.534,92.54,63700000.0
2005-12-09 01:18:00,92.546,92.56,92.541,92.544,196400004.0
2005-12-09 01:19:00,92.538,92.555,92.536,92.538,148299997.0
2005-12-09 01:20:00,92.534,92.567,92.524,92.541,259399997.0
2005-12-09 01:21:00,92.545,92.553,92.519,92.519,221499995.0
2005-12-09 01:22:00,92.534,92.546,92.519,92.531,47599999.0
2005-12-09 01:23:00,92.543,92.555,92.521,92.545,223499996.0
2005-12-09 01:24:00,92.545,92.545,92.52,92.52,128800001.0
2005-12-09 01:25:00,92.533,92.55,92.525,92.545,271000000.0
2005-12-09 01:26:00,92.547,92.55,92.524,92.53,132800000.0
2005-12-09 01:27:00,92.534,92.547,92.52,92.539,196300000.0
2005-12-09 01:28:00,92.518,92.546,92.517,92.537,274100002.0
2005-12-09 01:29:00,92.527,92.544,92.504,92.525,237799998.0
2005-12-09 01:30:00,92.543,92.552,92.523,92.535,187199998.0
2005-12-09 01:31:00,92.52,92.54,92.519,92.528,234999996.0
2005-12-09 01:32:00,92.518,92.534,92.515,92.532,190500000.0
2005-12-09 01:33:00,92.525,92.525,92.51,92.51,80400001.0
2005-12-09 01:34:00,92.529,92.544,92.514,92.525,435200002.0
2005-12-09 01:35:00,92.528,92.543,92.525,92.534,237400001.0
2005-12-09 01:36:00,92.52,92.529,92.503,92.529,157300000.0
2005-12-09 01:37:00,92.525,92.529,92.502,92.514,181100000.0
2005-12-09 01:38:00,92.535,92.544,92.519,92.542,280699997.0
2005-12-09 01:39:00,92.538,92.542,92.523,92.53,170599999.0
2005-12-09 01:40:00,92.537,92.54,92.52,92.52,186800003.0
2005-12-09 01:41:00,92.534,92.547,92.517,92.529,232000000.0
2005-12-09 01:42:00,92.517,92.535,92.507,92.528,102299998.0
2005-12-09 01:43:00,92.518,92.54,92.514,92.54,185700001.0
2005-12-09 01:44:00,92.533,92.557,92.533,92.557,176799996.0
2005-12-09 01:45:00,92.542,92.557,92.522,92.541,98600000.0
2005-12-09 01:46:00,92.537,92.561,92.537,92.54,165700001.0
2005-12-09 01:47:00,92.512,92.531,92.505,92.505,304400002.0
2005-12-09 01:48:00,92.535,92.547,92.513,92.538,380700003.0
2005-12-09 01:49:00,92.538,92.553,92.525,92.535,310099998.0
2005-12-09 01:50:00,92.556,92.608,92.541,92.577,363399998.0
2005-12-09 01:51:00,92.612,92.612,92.582,92.595,213799999.0
2005-12-09 01:52:00,92.586,92.612,92.586,92.605,180199999.0
2005-12-09 01:53:00,92.585,92.606,92.575,92.597,170300000.0
2005-12-09 01:54:00,92.59,92.61,92.586,92.605,291400001.0
2005-12-09 01:55:00,92.603,92.621,92.588,92.596,253599998.0
2005-12-09 01:56:00,92.598,92.614,92.583,92.604,386600004.0
2005-12-09 01:57:00,92.59,92.613,92.584,92.603,347099994.0
2005-12-09 01:58:00,92.602,92.603,92.577,92.579,395700003.0
2005-12-09 01:59:00,92.582,92.588,92.56,92.575,305199999.0
2005-12-09 02:00:00,92.576,92.596,92.567,92.579,200999999.0
2005-12-09 02:01:00,92.578,92.587,92.561,92.575,257599998.0
2005-12-09 02:02:00,92.574,92.586,92.557,92.566,266200000.0
2005-12-09 02:03:00,92.574,92.576,92.53,92.53,307399998.0
2005-12-09 02:04:00,92.555,92.583,92.555,92.565,185900004.0
2005-12-09 02:05:00,92.565,92.586,92.556,92.575,181900000.0
2005-12-09 02:06:00,92.571,92.597,92.562,92.572,85499999.0
2005-12-09 02:07:00,92.575,92.604,92.575,92.595,149499999.0
2005-12-09 02:08:00,92.581,92.605,92.581,92.602,264299998.0
2005-12-09 02:09:00,92.597,92.611,92.583,92.586,311600001.0
2005-12-09 02:10:00,92.58,92.599,92.564,92.58,185799999.0
2005-12-09 02:11:00,92.555,92.579,92.548,92.57,298999995.0
2005-12-09 02:12:00,92.577,92.592,92.563,92.576,283700002.0
2005-12-09 02:13:00,92.597,92.6,92.573,92.595,290500003.0
2005-12-09 02:14:00,92.595,92.607,92.589,92.604,189000001.0
2005-12-09 02:15:00,92.587,92.612,92.583,92.596,284000002.0
2005-12-09 02:16:00,92.57,92.604,92.568,92.583,219899999.0
2005-12-09 02:17:00,92.593,92.593,92.568,92.568,74400001.0
2005-12-09 02:18:00,92.59,92.59,92.56,92.567,249500005.0
2005-12-09 02:19:00,92.584,92.589,92.566,92.575,222899999.0
2005-12-09 02:20:00,92.562,92.588,92.562,92.588,128200000.0
2005-12-09 02:21:00,92.565,92.586,92.565,92.568,350200002.0
2005-12-09 02:22:00,92.567,92.589,92.559,92.589,189500000.0
2005-12-09 02:23:00,92.586,92.609,92.58,92.603,316499995.0
2005-12-09 02:24:00,92.594,92.618,92.586,92.603,230100000.0
2005-12-09 02:25:00,92.601,92.616,92.59,92.608,176300000.0
2005-12-09 02:26:00,92.602,92.612,92.577,92.597,100099999.0
2005-12-09 02:27:00,92.618,92.618,92.59,92.596,307400000.0
2005-12-09 02:28:00,92.607,92.63,92.598,92.619,266299997.0
2005-12-09 02:29:00,92.599,92.628,92.598,92.613,245900002.0
2005-12-09 02:30:00,92.584,92.612,92.584,92.604,223300000.0
2005-12-09 02:31:00,92.596,92.608,92.584,92.597,149599998.0
2005-12-09 02:32:00,92.599,92.599,92.567,92.572,255799998.0
2005-12-09 02:33:00,92.573,92.599,92.568,92.591,245899998.0
2005-12-09 02:34:00,92.589,92.606,92.567,92.578,259700004.0
2005-12-09 02:35:00,92.588,92.602,92.567,92.579,315800002.0
2005-12-09 02:36:00,92.596,92.624,92.581,92.608,245900000.0
2005-12-09 02:37:00,92.609,92.623,92.587,92.602,171799999.0
2005-12-09 02:38:00,92.629,92.641,92.62,92.628,128900001.0
2005-12-09 02:39:00,92.628,92.628,92.603,92.61,238899998.0
2005-12-09 02:40:00,92.595,92.615,92.589,92.615,188399999.0
2005-12-09 02:41:00,92.611,92.619,92.589,92.601,295400003.0
2005-12-09 02:42:00,92.594,92.623,92.594,92.618,373599999.0
2005-12-09 02:43:00,92.617,92.617,92.588,92.613,204900001.0
2005-12-09 02:44:00,92.59,92.615,92.588,92.612,262700002.0
2005-12-09 02:45:00,92.594,92.608,92.588,92.595,218700000.0
2005-12-09 02:46:00,92.605,92.611,92.575,92.576,157699997.0
2005-12-09 02:47:00,92.577,92.612,92.577,92.612,152300002.0
2005-12-09 02:48:00,92.615,92.63,92.599,92.603,202600003.0
2005-12-09 02:49:00,92.615,92.63,92.603,92.623,174000001.0
2005-12-09 02:50:00,92.628,92.638,92.611,92.619,172200001.0
2005-12-09 02:51:00,92.624,92.641,92.615,92.635,206599998.0
2005-12-09 02:52:00,92.621,92.642,92.613,92.633,295200000.0
2005-12-09 02:53:00,92.63,92.635,92.605,92.615,257500006.0
2005-12-09 02:54:00,92.62,92.656,92.62,92.651,226099997.0
2005-12-09 02:55:00,92.652,92.652,92.62,92.62,141899998.0
2005-12-09 02:56:00,92.652,92.658,92.624,92.624,262899996.0
2005-12-09 02:57:00,92.623,92.649,92.611,92.611,271500002.0
2005-12-09 02:58:00,92.61,92.627,92.604,92.604,121499999.0
2005-12-09 02:59:00,92.62,92.643,92.605,92.621,326799997.0
2005-12-09 03:00:00,92.631,92.656,92.628,92.65,246299999.0
2005-12-09 03:01:00,92.645,92.645,92.617,92.628,171600000.0
2005-12-09 03:02:00,92.638,92.65,92.626,92.632,221400000.0
2005-12-09 03:03:00,92.634,92.651,92.62,92.635,225399999.0
2005-12-09 03:04:00,92.626,92.648,92.626,92.648,76600001.0
2005-12-09 03:05:00,92.655,92.655,92.62,92.62,206900000.0
2005-12-09 03:06:00,92.637,92.647,92.623,92.631,185200000.0
2005-12-09 03:07:00,92.643,92.668,92.64,92.641,263100003.0
2005-12-09 03:08:00,92.656,92.656,92.624,92.635,249800002.0
2005-12-09 03:09:00,92.643,92.668,92.643,92.658,215500003.0
2005-12-09 03:10:00,92.641,92.668,92.638,92.666,231999997.0
2005-12-09 03:11:00,92.654,92.667,92.635,92.655,201899998.0
2005-12-09 03:12:00,92.638,92.663,92.638,92.653,150399998.0
2005-12-09 03:13:00,92.655,92.661,92.639,92.643,337399998.0
2005-12-09 03:14:00,92.639,92.658,92.639,92.644,271899996.0
2005-12-09 03:15:00,92.649,92.649,92.627,92.627,61299999.0
2005-12-09 03:16:00,92.654,92.657,92.628,92.635,263899996.0
2005-12-09 03:17:00,92.652,92.66,92.631,92.639,230499997.0
2005-12-09 03:18:00,92.659,92.659,92.637,92.637,81599998.0
2005-12-09 03:19:00,92.657,92.657,92.631,92.645,217499997.0
2005-12-09 03:20:00,92.647,92.647,92.623,92.646,116599998.0
2005-12-09 03:21:00,92.642,92.643,92.621,92.622,317100002.0
2005-12-09 03:22:00,92.619,92.634,92.609,92.627,209099999.0
2005-12-09 03:23:00,92.626,92.63,92.603,92.603,194500002.0
2005-12-09 03:24:00,92.591,92.611,92.581,92.596,235100002.0
2005-12-09 03:25:00,92.598,92.601,92.567,92.579,264500001.0
2005-12-09 03:26:00,92.577,92.594,92.572,92.586,186200001.0
2005-12-09 03:27:00,92.587,92.594,92.57,92.579,145299999.0
2005-12-09 03:28:00,92.56,92.591,92.56,92.586,216400001.0
2005-12-09 03:29:00,92.568,92.595,92.567,92.582,293000001.0
2005-12-09 03:30:00,92.584,92.597,92.567,92.583,239799998.0
2005-12-09 03:31:00,92.59,92.611,92.59,92.611,101099999.0
2005-12-09 03:32:00,92.61,92.61,92.579,92.584,182099999.0
2005-12-09 03:33:00,92.588,92.616,92.588,92.605,254500000.0
2005-12-09 03:34:00,92.602,92.603,92.578,92.586,281700001.0
2005-12-09 03:35:00,92.6,92.602,92.582,92.582,144500002.0
2005-12-09 03:36:00,92.577,92.593,92.573,92.593,146300002.0
2005-12-09 03:37:00,92.592,92.603,92.569,92.574,144899999.0
2005-12-09 03:38:00,92.566,92.6,92.566,92.595,169399999.0
2005-12-09 03:39:00,92.598,92.612,92.576,92.602,137699999.0
2005-12-09 03:40:00,92.59,92.614,92.574,92.59,305900002.0
2005-12-09 03:41:00,92.592,92.607,92.581,92.6,164599999.0
2005-12-09 03:42:00,92.603,92.618,92.591,92.599,341499994.0
2005-12-09 03:43:00,92.598,92.616,92.596,92.612,251700002.0
2005-12-09 03:44:00,92.605,92.61,92.567,92.603,121999998.0
2005-12-09 03:45:00,92.578,92.605,92.578,92.602,384299991.0
2005-12-09 03:46:00,92.571,92.604,92.571,92.595,242400001.0
2005-12-09 03:47:00,92.586,92.601,92.578,92.593,204300000.0
2005-12-09 03:48:00,92.602,92.602,92.568,92.583,158100002.0
2005-12-09 03:49:00,92.593,92.606,92.57,92.589,227699997.0
2005-12-09 03:50:00,92.577,92.602,92.575,92.578,224100002.0
2005-12-09 03:51:00,92.586,92.599,92.563,92.586,224299998.0
2005-12-09 03:52:00,92.578,92.601,92.572,92.593,287500005.0
2005-12-09 03:53:00,92.564,92.59,92.564,92.585,252799998.0
2005-12-09 03:54:00,92.589,92.597,92.573,92.573,226300000.0
2005-12-09 03:55:00,92.569,92.595,92.569,92.573,167700001.0
2005-12-09 03:56:00,92.586,92.595,92.572,92.59,168599999.0
2005-12-09 03:57:00,92.584,92.601,92.575,92.588,115599999.0
2005-12-09 03:58:00,92.57,92.594,92.564,92.579,134599999.0
2005-12-09 03:59:00,92.585,92.595,92.569,92.579,114299999.0
2005-12-09 04:00:00,92.568,92.587,92.56,92.583,301499999.0
2005-12-09 04:01:00,92.592,92.594,92.573,92.579,167299998.0
2005-12-09 04:02:00,92.575,92.596,92.574,92.596,57900001.0
2005-12-09 04:03:00,92.584,92.601,92.584,92.601,37900000.0
2005-12-09 04:04:00,92.586,92.61,92.583,92.592,149300002.0
2005-12-09 04:05:00,92.59,92.605,92.59,92.605,33800000.0
2005-12-09 04:06:00,92.595,92.615,92.567,92.6,232799998.0
2005-12-09 04:07:00,92.618,92.627,92.608,92.621,123000001.0
2005-12-09 04:08:00,92.613,92.639,92.611,92.622,269999995.0
2005-12-09 04:09:00,92.628,92.638,92.606,92.606,238400000.0
2005-12-09 04:10:00,92.607,92.638,92.607,92.638,261999999.0
2005-12-09 04:11:00,92.609,92.636,92.609,92.611,139400000.0
2005-12-09 04:12:00,92.621,92.645,92.621,92.645,124600002.0
2005-12-09 04:13:00,92.636,92.638,92.619,92.621,297199995.0
2005-12-09 04:14:00,92.627,92.634,92.613,92.618,106299999.0
2005-12-09 04:15:00,92.634,92.634,92.615,92.622,158299998.0
2005-12-09 04:16:00,92.617,92.643,92.617,92.635,159200000.0
2005-12-09 04:17:00,92.637,92.647,92.624,92.634,109499999.0
2005-12-09 04:18:00,92.627,92.654,92.627,92.651,239899997.0
2005-12-09 04:19:00,92.654,92.669,92.643,92.643,234599996.0
2005-12-09 04:20:00,92.643,92.661,92.621,92.642,375500000.0
2005-12-09 04:21:00,92.651,92.672,92.641,92.65,244999999.0
2005-12-09 04:22:00,92.668,92.673,92.65,92.656,189499999.0
2005-12-09 04:23:00,92.665,92.665,92.638,92.658,206799998.0
2005-12-09 04:24:00,92.656,92.662,92.641,92.641,215900001.0
2005-12-09 04:25:00,92.646,92.66,92.632,92.655,271699997.0
2005-12-09 04:26:00,92.641,92.657,92.629,92.629,195499998.0
2005-12-09 04:27:00,92.64,92.645,92.62,92.625,167599999.0
2005-12-09 04:28:00,92.627,92.64,92.62,92.638,150899997.0
2005-12-09 04:29:00,92.629,92.642,92.621,92.635,150199998.0
2005-12-09 04:30:00,92.623,92.638,92.617,92.631,169400000.0
2005-12-09 04:31:00,92.632,92.64,92.615,92.622,112899998.0
2005-12-09 04:32:00,92.637,92.654,92.626,92.626,178599998.0
2005-12-09 04:33:00,92.642,92.645,92.624,92.624,118900002.0
2005-12-09 04:34:00,92.627,92.643,92.62,92.635,114199999.0
2005-12-09 04:35:00,92.635,92.646,92.621,92.634,148699999.0
2005-12-09 04:36:00,92.641,92.641,92.625,92.625,95599998.0
2005-12-09 04:37:00,92.623,92.641,92.613,92.635,379499999.0
2005-12-09 04:38:00,92.619,92.641,92.615,92.641,201299997.0
2005-12-09 04:39:00,92.654,92.654,92.612,92.615,205499998.0
2005-12-09 04:40:00,92.641,92.641,92.625,92.625,90100000.0
2005-12-09 04:41:00,92.632,92.655,92.615,92.639,240600000.0
2005-12-09 04:42:00,92.642,92.656,92.626,92.628,161999996.0
2005-12-09 04:43:00,92.624,92.641,92.619,92.634,150399998.0
2005-12-09 04:44:00,92.641,92.648,92.629,92.629,262399999.0
2005-12-09 04:45:00,92.647,92.647,92.622,92.642,220800002.0
2005-12-09 04:46:00,92.62,92.642,92.614,92.636,178799997.0
2005-12-09 04:47:00,92.632,92.634,92.609,92.609,231399998.0
2005-12-09 04:48:00,92.625,92.641,92.625,92.641,43599999.0
2005-12-09 04:49:00,92.648,92.648,92.62,92.62,210399996.0
2005-12-09 04:50:00,92.634,92.641,92.615,92.616,257599996.0
2005-12-09 04:51:00,92.62,92.63,92.603,92.608,118200002.0
2005-12-09 04:52:00,92.633,92.643,92.619,92.627,235600002.0
2005-12-09 04:53:00,92.623,92.64,92.615,92.628,344799997.0
2005-12-09 04:54:00,92.613,92.627,92.6,92.62,176099999.0
2005-12-09 04:55:00,92.602,92.618,92.602,92.618,23200000.0
2005-12-09 04:56:00,92.607,92.618,92.578,92.582,287300001.0
2005-12-09 04:57:00,92.602,92.607,92.583,92.583,157199999.0
2005-12-09 04:58:00,92.596,92.613,92.591,92.593,127600000.0
2005-12-09 04:59:00,92.582,92.597,92.565,92.582,145699998.0
2005-12-09 05:00:00,92.583,92.599,92.565,92.59,317000003.0
2005-12-09 05:01:00,92.592,92.595,92.555,92.585,130500000.0
2005-12-09 05:02:00,92.557,92.582,92.53,92.573,204899999.0
2005-12-09 05:03:00,92.573,92.573,92.546,92.556,122800001.0
2005-12-09 05:04:00,92.562,92.579,92.549,92.557,139399999.0
2005-12-09 05:05:00,92.546,92.566,92.543,92.562,176499996.0
2005-12-09 05:06:00,92.559,92.57,92.546,92.547,304699997.0
2005-12-09 05:07:00,92.553,92.571,92.551,92.571,142400002.0
2005-12-09 05:08:00,92.566,92.591,92.554,92.571,254200001.0
2005-12-09 05:09:00,92.582,92.583,92.55,92.559,272999999.0
2005-12-09 05:10:00,92.577,92.583,92.55,92.566,300500000.0
2005-12-09 05:11:00,92.572,92.586,92.552,92.565,257700002.0
2005-12-09 05:12:00,92.58,92.594,92.562,92.574,128499999.0
2005-12-09 05:13:00,92.585,92.595,92.574,92.584,161200002.0
2005-12-09 05:14:00,92.582,92.601,92.578,92.601,165300001.0
2005-12-09 05:15:00,92.583,92.598,92.569,92.586,175900000.0
2005-12-09 05:16:00,92.592,92.604,92.584,92.59,185499993.0
2005-12-09 05:17:00,92.591,92.594,92.577,92.583,77999998.0
2005-12-09 05:18:00,92.596,92.606,92.576,92.595,315999997.0
2005-12-09 05:19:00,92.597,92.597,92.577,92.577,158900000.0
2005-12-09 05:20:00,92.593,92.593,92.575,92.575,29600000.0
2005-12-09 05:21:00,92.567,92.582,92.544,92.56,196999999.0
2005-12-09 05:22:00,92.552,92.566,92.537,92.537,130300000.0
2005-12-09 05:23:00,92.563,92.564,92.54,92.55,264199995.0
2005-12-09 05:24:00,92.554,92.574,92.537,92.556,119899999.0
2005-12-09 05:25:00,92.578,92.578,92.544,92.564,326699996.0
2005-12-09 05:26:00,92.573,92.586,92.556,92.573,97599999.0
2005-12-09 05:27:00,92.581,92.593,92.568,92.579,208399999.0
2005-12-09 05:28:00,92.57,92.57,92.54,92.559,103400001.0
2005-12-09 05:29:00,92.569,92.574,92.554,92.562,65200000.0
2005-12-09 05:30:00,92.578,92.586,92.559,92.573,259600000.0
2005-12-09 05:31:00,92.565,92.581,92.565,92.581,81600001.0
2005-12-09 05:32:00,92.585,92.587,92.565,92.568,291400002.0
2005-12-09 05:33:00,92.583,92.588,92.565,92.588,196899999.0
2005-12-09 05:34:00,92.575,92.586,92.575,92.584,120200000.0
2005-12-09 05:35:00,92.568,92.584,92.564,92.569,209099997.0
2005-12-09 05:36:00,92.553,92.571,92.544,92.561,255000003.0
2005-12-09 05:37:00,92.545,92.571,92.521,92.552,229800000.0
2005-12-09 05:38:00,92.552,92.559,92.534,92.546,223400000.0
2005-12-09 05:39:00,92.556,92.571,92.542,92.551,268800000.0
2005-12-09 05:40:00,92.544,92.563,92.537,92.563,133999998.0
2005-12-09 05:41:00,92.565,92.565,92.55,92.55,42799999.0
2005-12-09 05:42:00,92.561,92.561,92.545,92.545,58000001.0
2005-12-09 05:43:00,92.551,92.567,92.539,92.563,178400002.0
2005-12-09 05:44:00,92.553,92.563,92.531,92.531,214500001.0
2005-12-09 05:45:00,92.542,92.578,92.542,92.567,247300000.0
2005-12-09 05:46:00,92.568,92.571,92.54,92.555,273099997.0
2005-12-09 05:47:00,92.544,92.563,92.496,92.563,116800000.0
2005-12-09 05:48:00,92.553,92.564,92.546,92.563,174099998.0
2005-12-09 05:49:00,92.567,92.569,92.544,92.544,262199995.0
2005-12-09 05:50:00,92.533,92.555,92.531,92.536,153799998.0
2005-12-09 05:51:00,92.546,92.565,92.529,92.565,150399998.0
2005-12-09 05:52:00,92.547,92.557,92.527,92.538,316300002.0
2005-12-09 05:53:00,92.56,92.56,92.541,92.55,194600000.0
2005-12-09 05:54:00,92.545,92.569,92.545,92.549,260699996.0
2005-12-09 05:55:00,92.53,92.565,92.53,92.565,160000000.0
2005-12-09 05:56:00,92.543,92.573,92.543,92.55,178199999.0
2005-12-09 05:57:00,92.57,92.57,92.55,92.55,201099999.0
2005-12-09 05:58:00,92.554,92.574,92.55,92.57,213300000.0
2005-12-09 05:59:00,92.56,92.58,92.56,92.56,95500000.0
2005-12-09 06:00:00,92.57,92.577,92.547,92.554,226600001.0
2005-12-09 06:01:00,92.568,92.572,92.543,92.554,197900001.0
2005-12-09 06:02:00,92.566,92.577,92.549,92.558,211199999.0
2005-12-09 06:03:00,92.568,92.574,92.554,92.557,143199998.0
2005-12-09 06:04:00,92.552,92.57,92.54,92.551,206999998.0
2005-12-09 06:05:00,92.562,92.567,92.543,92.544,310099998.0
2005-12-09 06:06:00,92.57,92.575,92.546,92.558,257099999.0
2005-12-09 06:07:00,92.563,92.57,92.547,92.57,79000000.0
2005-12-09 06:08:00,92.573,92.574,92.554,92.562,243900003.0
2005-12-09 06:09:00,92.552,92.59,92.552,92.59,130900000.0
2005-12-09 06:10:00,92.562,92.581,92.544,92.561,251799997.0
2005-12-09 06:11:00,92.543,92.57,92.529,92.57,224100004.0
2005-12-09 06:12:00,92.564,92.571,92.547,92.553,43400000.0
2005-12-09 06:13:00,92.575,92.575,92.56,92.56,48400002.0
2005-12-09 06:14:00,92.562,92.58,92.56,92.575,161900003.0
2005-12-09 06:15:00,92.551,92.582,92.551,92.576,199200000.0
2005-12-09 06:16:00,92.558,92.583,92.558,92.583,72499998.0
2005-12-09 06:17:00,92.57,92.58,92.549,92.567,248799996.0
2005-12-09 06:18:00,92.567,92.58,92.552,92.575,132300001.0
2005-12-09 06:19:00,92.578,92.578,92.556,92.573,154999998.0
2005-12-09 06:20:00,92.553,92.576,92.553,92.572,144100001.0
2005-12-09 06:21:00,92.549,92.577,92.549,92.577,256200001.0
2005-12-09 06:22:00,92.557,92.58,92.556,92.57,180199998.0
2005-12-09 06:23:00,92.568,92.58,92.558,92.58,200899996.0
2005-12-09 06:24:00,92.566,92.579,92.551,92.551,61700000.0
2005-12-09 06:25:00,92.579,92.589,92.557,92.568,233800000.0
2005-12-09 06:26:00,92.583,92.584,92.57,92.574,30900000.0
2005-12-09 06:27:00,92.574,92.578,92.551,92.578,252700000.0
2005-12-09 06:28:00,92.566,92.583,92.553,92.577,188300002.0
2005-12-09 06:29:00,92.568,92.582,92.563,92.563,90399998.0
2005-12-09 06:30:00,92.56,92.58,92.556,92.58,147200000.0
2005-12-09 06:31:00,92.558,92.575,92.551,92.57,67999999.0
2005-12-09 06:32:00,92.556,92.576,92.553,92.573,204699996.0
2005-12-09 06:33:00,92.575,92.587,92.556,92.574,194199999.0
2005-12-09 06:34:00,92.577,92.602,92.575,92.575,244399997.0
2005-12-09 06:35:00,92.589,92.609,92.58,92.608,229399997.0
2005-12-09 06:36:00,92.592,92.613,92.586,92.599,146399999.0
2005-12-09 06:37:00,92.587,92.609,92.583,92.593,228199995.0
2005-12-09 06:38:00,92.597,92.605,92.559,92.559,302100002.0
2005-12-09 06:39:00,92.58,92.598,92.58,92.598,80900000.0
2005-12-09 06:40:00,92.588,92.609,92.587,92.609,223400000.0
2005-12-09 06:41:00,92.602,92.602,92.572,92.572,186300001.0
2005-12-09 06:42:00,92.574,92.596,92.568,92.588,175499998.0
2005-12-09 06:43:00,92.587,92.595,92.574,92.577,176800001.0
2005-12-09 06:44:00,92.567,92.589,92.567,92.589,82500002.0
2005-12-09 06:45:00,92.561,92.597,92.561,92.597,276800004.0
2005-12-09 06:46:00,92.602,92.609,92.583,92.583,167600000.0
2005-12-09 06:47:00,92.594,92.594,92.564,92.564,140299997.0
2005-12-09 06:48:00,92.582,92.594,92.574,92.589,25500000.0
2005-12-09 06:49:00,92.58,92.595,92.56,92.575,110599999.0
2005-12-09 06:50:00,92.557,92.587,92.557,92.587,208700000.0
2005-12-09 06:51:00,92.571,92.598,92.571,92.598,249300002.0
2005-12-09 06:52:00,92.594,92.597,92.558,92.592,174800001.0
2005-12-09 06:53:00,92.599,92.599,92.563,92.568,310899994.0
2005-12-09 06:54:00,92.58,92.59,92.567,92.586,187599997.0
2005-12-09 06:55:00,92.584,92.596,92.574,92.587,216800000.0
2005-12-09 06:56:00,92.565,92.582,92.554,92.567,238999997.0
2005-12-09 06:57:00,92.559,92.577,92.556,92.565,162499998.0
2005-12-09 06:58:00,92.57,92.588,92.557,92.575,357700000.0
2005-12-09 06:59:00,92.554,92.583,92.554,92.578,167599996.0
2005-12-09 07:00:00,92.574,92.577,92.554,92.554,240799998.0
2005-12-09 07:01:00,92.58,92.58,92.56,92.569,301000001.0
2005-12-09 07:02:00,92.562,92.58,92.558,92.575,159599999.0
2005-12-09 07:03:00,92.572,92.572,92.548,92.548,135600000.0
2005-12-09 07:04:00,92.575,92.58,92.558,92.568,186300001.0
2005-12-09 07:05:00,92.559,92.575,92.55,92.565,262500003.0
2005-12-09 07:06:00,92.55,92.565,92.55,92.565,83100001.0
2005-12-09 07:07:00,92.558,92.57,92.55,92.565,171200000.0
2005-12-09 07:08:00,92.542,92.56,92.538,92.558,108100000.0
2005-12-09 07:09:00,92.563,92.574,92.546,92.569,164399996.0
2005-12-09 07:10:00,92.57,92.57,92.551,92.551,114700001.0
2005-12-09 07:11:00,92.566,92.578,92.551,92.559,310000000.0
2005-12-09 07:12:00,92.567,92.584,92.554,92.561,127299998.0
2005-12-09 07:13:00,92.578,92.578,92.549,92.561,259800002.0
2005-12-09 07:14:00,92.568,92.58,92.554,92.56,344499995.0
2005-12-09 07:15:00,92.578,92.578,92.556,92.566,138399997.0
2005-12-09 07:16:00,92.551,92.578,92.543,92.573,236599999.0
2005-12-09 07:17:00,92.563,92.57,92.546,92.549,147099998.0
2005-12-09 07:18:00,92.551,92.575,92.549,92.565,214400003.0
2005-12-09 07:19:00,92.55,92.576,92.55,92.572,273000003.0
2005-12-09 07:20:00,92.56,92.577,92.554,92.573,223299998.0
2005-12-09 07:21:00,92.571,92.572,92.546,92.554,103800002.0
2005-12-09 07:22:00,92.579,92.585,92.552,92.554,117500001.0
2005-12-09 07:23:00,92.573,92.583,92.549,92.583,227299997.0
2005-12-09 07:24:00,92.585,92.585,92.566,92.572,96000000.0
2005-12-09 07:25:00,92.577,92.58,92.56,92.56,233999999.0
2005-12-09 07:26:00,92.578,92.578,92.54,92.564,287500001.0
2005-12-09 07:27:00,92.569,92.576,92.549,92.555,245599997.0
2005-12-09 07:28:00,92.566,92.572,92.551,92.551,230599998.0
2005-12-09 07:29:00,92.549,92.57,92.545,92.557,208299997.0
2005-12-09 07:30:00,92.547,92.565,92.541,92.555,254999995.0
2005-12-09 07:31:00,92.546,92.57,92.546,92.549,142099996.0
2005-12-09 07:32:00,92.555,92.568,92.542,92.555,160100002.0
2005-12-09 07:33:00,92.557,92.576,92.526,92.56,129400000.0
2005-12-09 07:34:00,92.574,92.59,92.558,92.569,185700003.0
2005-12-09 07:35:00,92.585,92.59,92.566,92.575,296799997.0
2005-12-09 07:36:00,92.57,92.595,92.57,92.595,101000001.0
2005-12-09 07:37:00,92.59,92.59,92.56,92.576,221200002.0
2005-12-09 07:38:00,92.577,92.589,92.558,92.577,110500000.0
2005-12-09 07:39:00,92.578,92.59,92.567,92.585,281499999.0
2005-12-09 07:40:00,92.572,92.59,92.572,92.59,62100000.0
2005-12-09 07:41:00,92.59,92.59,92.562,92.574,157099999.0
2005-12-09 07:42:00,92.582,92.587,92.558,92.568,250999997.0
2005-12-09 07:43:00,92.56,92.583,92.557,92.57,223300003.0
2005-12-09 07:44:00,92.595,92.595,92.566,92.578,276700000.0
2005-12-09 07:45:00,92.564,92.597,92.564,92.585,328399998.0
2005-12-09 07:46:00,92.572,92.59,92.558,92.569,192900002.0
2005-12-09 07:47:00,92.587,92.595,92.572,92.582,130200000.0
2005-12-09 07:48:00,92.587,92.593,92.575,92.577,96800000.0
2005-12-09 07:49:00,92.592,92.594,92.574,92.576,285899996.0
2005-12-09 07:50:00,92.581,92.603,92.579,92.603,199200000.0
2005-12-09 07:51:00,92.608,92.608,92.582,92.582,310400004.0
2005-12-09 07:52:00,92.573,92.6,92.569,92.588,189399998.0
2005-12-09 07:53:00,92.565,92.597,92.561,92.588,195099997.0
2005-12-09 07:54:00,92.577,92.604,92.577,92.602,380500001.0
2005-12-09 07:55:00,92.594,92.608,92.586,92.605,219300000.0
2005-12-09 07:56:00,92.586,92.601,92.584,92.599,56300000.0
2005-12-09 07:57:00,92.588,92.606,92.566,92.567,281100000.0
2005-12-09 07:58:00,92.566,92.566,92.545,92.545,179299996.0
2005-12-09 07:59:00,92.543,92.567,92.538,92.557,207000005.0
2005-12-09 08:00:00,92.541,92.559,92.536,92.536,125200001.0
2005-12-09 08:01:00,92.545,92.549,92.519,92.519,180299998.0
2005-12-09 08:02:00,92.542,92.542,92.513,92.518,70499999.0
2005-12-09 08:03:00,92.517,92.528,92.5,92.511,183000001.0
2005-12-09 08:04:00,92.523,92.548,92.517,92.548,214299999.0
2005-12-09 08:05:00,92.533,92.557,92.533,92.552,169499999.0
2005-12-09 08:06:00,92.558,92.569,92.542,92.557,265000000.0
2005-12-09 08:07:00,92.548,92.563,92.528,92.54,143400002.0
2005-12-09 08:08:00,92.541,92.563,92.534,92.548,281999997.0
2005-12-09 08:09:00,92.526,92.576,92.526,92.576,295499997.0
2005-12-09 08:10:00,92.557,92.58,92.55,92.554,236000000.0
2005-12-09 08:11:00,92.568,92.582,92.548,92.554,172000001.0
2005-12-09 08:12:00,92.56,92.58,92.558,92.573,283600003.0
2005-12-09 08:13:00,92.57,92.582,92.554,92.575,203100001.0
2005-12-09 08:14:00,92.588,92.588,92.562,92.567,271699999.0
2005-12-09 08:15:00,92.573,92.587,92.551,92.57,328900006.0
2005-12-09 08:16:00,92.584,92.584,92.551,92.551,65800001.0
2005-12-09 08:17:00,92.585,92.587,92.566,92.57,193899998.0
2005-12-09 08:18:00,92.587,92.595,92.571,92.571,275199998.0
2005-12-09 08:19:00,92.6,92.6,92.56,92.568,127200000.0
2005-12-09 08:20:00,92.594,92.598,92.566,92.566,128200002.0
2005-12-09 08:21:00,92.572,92.585,92.56,92.579,125200001.0
2005-12-09 08:22:00,92.558,92.581,92.555,92.57,126999999.0
2005-12-09 08:23:00,92.564,92.582,92.564,92.582,58499999.0
2005-12-09 08:24:00,92.596,92.596,92.554,92.554,254799999.0
2005-12-09 08:25:00,92.563,92.574,92.555,92.562,173000000.0
2005-12-09 08:26:00,92.547,92.564,92.542,92.563,190300001.0
2005-12-09 08:27:00,92.567,92.581,92.553,92.564,319799996.0
2005-12-09 08:28:00,92.555,92.582,92.554,92.581,282899996.0
2005-12-09 08:29:00,92.558,92.584,92.558,92.571,243900000.0
2005-12-09 08:30:00,92.585,92.585,92.551,92.559,186600003.0
2005-12-09 08:31:00,92.583,92.597,92.565,92.581,242800000.0
2005-12-09 08:32:00,92.587,92.601,92.577,92.601,122900001.0
2005-12-09 08:33:00,92.603,92.61,92.583,92.601,271800000.0
2005-12-09 08:34:00,92.575,92.595,92.557,92.575,252799996.0
2005-12-09 08:35:00,92.568,92.568,92.545,92.549,207400001.0
2005-12-09 08:36:00,92.55,92.554,92.53,92.537,259999999.0
2005-12-09 08:37:00,92.551,92.554,92.528,92.547,297200003.0
2005-12-09 08:38:00,92.536,92.565,92.536,92.565,99399999.0
2005-12-09 08:39:00,92.532,92.566,92.532,92.556,128899998.0
2005-12-09 08:40:00,92.546,92.566,92.545,92.565,358700004.0
2005-12-09 08:41:00,92.547,92.563,92.545,92.562,226099998.0
2005-12-09 08:42:00,92.564,92.569,92.535,92.569,235699996.0
2005-12-09 08:43:00,92.552,92.577,92.551,92.577,196699996.0
2005-12-09 08:44:00,92.585,92.585,92.55,92.55,261499997.0
2005-12-09 08:45:00,92.578,92.578,92.554,92.565,259399999.0
2005-12-09 08:46:00,92.562,92.583,92.558,92.579,187399999.0
2005-12-09 08:47:00,92.584,92.595,92.569,92.573,188000001.0
2005-12-09 08:48:00,92.573,92.596,92.568,92.583,211499999.0
2005-12-09 08:49:00,92.585,92.591,92.567,92.579,222499996.0
2005-12-09 08:50:00,92.577,92.594,92.554,92.572,120100002.0
2005-12-09 08:51:00,92.587,92.603,92.553,92.553,161399999.0
2005-12-09 08:52:00,92.592,92.611,92.579,92.595,257399997.0
2005-12-09 08:53:00,92.59,92.604,92.572,92.6,177599998.0
2005-12-09 08:54:00,92.603,92.605,92.587,92.587,322900011.0
2005-12-09 08:55:00,92.587,92.612,92.583,92.596,206400002.0
2005-12-09 08:56:00,92.582,92.598,92.561,92.58,185399999.0
2005-12-09 08:57:00,92.572,92.597,92.568,92.597,218800000.0
2005-12-09 08:58:00,92.584,92.597,92.57,92.592,264100001.0
2005-12-09 08:59:00,92.576,92.603,92.57,92.591,314200000.0
2005-12-09 09:00:00,92.59,92.601,92.573,92.598,386500002.0
2005-12-09 09:01:00,92.569,92.595,92.566,92.58,263999999.0
2005-12-09 09:02:00,92.575,92.593,92.569,92.583,214500001.0
2005-12-09 09:03:00,92.58,92.58,92.556,92.56,203599999.0
2005-12-09 09:04:00,92.559,92.596,92.559,92.585,125699998.0
2005-12-09 09:05:00,92.575,92.588,92.554,92.583,308299999.0
2005-12-09 09:06:00,92.592,92.595,92.564,92.564,261100001.0
2005-12-09 09:07:00,92.576,92.599,92.567,92.585,305100000.0
2005-12-09 09:08:00,92.574,92.597,92.551,92.572,270999998.0
2005-12-09 09:09:00,92.582,92.588,92.559,92.572,237700000.0
2005-12-09 09:10:00,92.577,92.588,92.565,92.577,69700000.0
2005-12-09 09:11:00,92.568,92.587,92.564,92.586,313000000.0
2005-12-09 09:12:00,92.584,92.586,92.564,92.572,168200001.0
2005-12-09 09:13:00,92.562,92.582,92.56,92.577,234399999.0
2005-12-09 09:14:00,92.558,92.582,92.55,92.559,276400003.0
2005-12-09 09:15:00,92.555,92.573,92.55,92.559,137299999.0
2005-12-09 09:16:00,92.571,92.571,92.551,92.567,49600000.0
2005-12-09 09:17:00,92.545,92.563,92.531,92.558,224400002.0
2005-12-09 09:18:00,92.552,92.563,92.531,92.536,269600001.0
2005-12-09 09:19:00,92.547,92.56,92.533,92.542,97400000.0
2005-12-09 09:20:00,92.545,92.558,92.527,92.546,337400000.0
2005-12-09 09:21:00,92.533,92.554,92.527,92.544,182700003.0
2005-12-09 09:22:00,92.524,92.543,92.522,92.539,314900002.0
2005-12-09 09:23:00,92.518,92.536,92.511,92.531,210899999.0
2005-12-09 09:24:00,92.533,92.548,92.519,92.53,229799996.0
2005-12-09 09:25:00,92.545,92.572,92.519,92.555,307099996.0
2005-12-09 09:26:00,92.559,92.564,92.544,92.544,30100001.0
2005-12-09 09:27:00,92.557,92.557,92.518,92.523,266200000.0
2005-12-09 09:28:00,92.537,92.549,92.517,92.519,274400003.0
2005-12-09 09:29:00,92.534,92.545,92.521,92.54,284799998.0
2005-12-09 09:30:00,92.537,92.537,92.505,92.511,196600000.0
2005-12-09 09:31:00,92.512,92.53,92.512,92.527,98100000.0
2005-12-09 09:32:00,92.521,92.523,92.501,92.505,273200003.0
2005-12-09 09:33:00,92.49,92.503,92.464,92.478,217000001.0
2005-12-09 09:34:00,92.495,92.502,92.477,92.481,229799997.0
2005-12-09 09:35:00,92.476,92.504,92.471,92.483,281900002.0
2005-12-09 09:36:00,92.471,92.485,92.449,92.471,247699999.0
2005-12-09 09:37:00,92.479,92.502,92.466,92.477,286799995.0
2005-12-09 09:38:00,92.481,92.505,92.469,92.505,287200000.0
2005-12-09 09:39:00,92.494,92.506,92.475,92.506,257099997.0
2005-12-09 09:40:00,92.482,92.495,92.466,92.478,100300001.0
2005-12-09 09:41:00,92.46,92.475,92.443,92.467,159899999.0
2005-12-09 09:42:00,92.453,92.465,92.432,92.463,269699998.0
2005-12-09 09:43:00,92.454,92.477,92.454,92.477,90399999.0
2005-12-09 09:44:00,92.473,92.501,92.464,92.493,233999996.0
2005-12-09 09:45:00,92.488,92.503,92.474,92.49,238099994.0
2005-12-09 09:46:00,92.468,92.488,92.463,92.476,170799998.0
2005-12-09 09:47:00,92.473,92.486,92.456,92.465,114899998.0
2005-12-09 09:48:00,92.48,92.503,92.478,92.499,175700001.0
2005-12-09 09:49:00,92.484,92.502,92.467,92.467,338799997.0
2005-12-09 09:50:00,92.473,92.493,92.471,92.492,415299994.0
2005-12-09 09:51:00,92.481,92.496,92.462,92.482,262700004.0
2005-12-09 09:52:00,92.474,92.508,92.474,92.497,122300000.0
2005-12-09 09:53:00,92.485,92.499,92.472,92.487,131899999.0
2005-12-09 09:54:00,92.483,92.498,92.478,92.496,128699997.0
2005-12-09 09:55:00,92.472,92.506,92.472,92.498,176100001.0
2005-12-09 09:56:00,92.48,92.505,92.476,92.505,291999997.0
2005-12-09 09:57:00,92.503,92.504,92.481,92.481,394199996.0
2005-12-09 09:58:00,92.464,92.504,92.464,92.488,211299997.0
2005-12-09 09:59:00,92.472,92.5,92.472,92.479,213699998.0
2005-12-09 10:00:00,92.502,92.524,92.486,92.514,257100003.0
2005-12-09 10:01:00,92.522,92.525,92.481,92.505,166399997.0
2005-12-09 10:02:00,92.504,92.531,92.504,92.517,148099998.0
2005-12-09 10:03:00,92.499,92.519,92.49,92.505,240100001.0
2005-12-09 10:04:00,92.525,92.53,92.513,92.513,34200000.0
2005-12-09 10:05:00,92.534,92.553,92.518,92.553,217399999.0
2005-12-09 10:06:00,92.526,92.543,92.516,92.524,202800001.0
2005-12-09 10:07:00,92.543,92.548,92.514,92.539,157099996.0
2005-12-09 10:08:00,92.535,92.551,92.512,92.531,185300004.0
2005-12-09 10:09:00,92.553,92.558,92.536,92.546,142099999.0
2005-12-09 10:10:00,92.546,92.55,92.527,92.528,254600000.0
2005-12-09 10:11:00,92.523,92.555,92.523,92.555,251400001.0
2005-12-09 10:12:00,92.565,92.571,92.536,92.536,307800006.0
2005-12-09 10:13:00,92.543,92.558,92.529,92.534,214799998.0
2005-12-09 10:14:00,92.536,92.541,92.506,92.52,154099998.0
2005-12-09 10:15:00,92.519,92.532,92.509,92.526,211400000.0
2005-12-09 10:16:00,92.523,92.543,92.506,92.527,242599998.0
2005-12-09 10:17:00,92.536,92.543,92.503,92.503,129900002.0
2005-12-09 10:18:00,92.507,92.532,92.498,92.511,181000001.0
2005-12-09 10:19:00,92.5,92.513,92.48,92.494,257699997.0
2005-12-09 10:20:00,92.511,92.527,92.495,92.522,306300000.0
2005-12-09 10:21:00,92.515,92.524,92.504,92.506,269100000.0
2005-12-09 10:22:00,92.509,92.509,92.479,92.499,336799998.0
2005-12-09 10:23:00,92.49,92.497,92.467,92.467,233499997.0
2005-12-09 10:24:00,92.48,92.496,92.467,92.483,142700000.0
2005-12-09 10:25:00,92.479,92.494,92.476,92.488,137699996.0
2005-12-09 10:26:00,92.477,92.49,92.465,92.483,181599998.0
2005-12-09 10:27:00,92.465,92.483,92.46,92.46,204900001.0
2005-12-09 10:28:00,92.476,92.49,92.456,92.471,136300001.0
2005-12-09 10:29:00,92.487,92.487,92.457,92.461,139100000.0
2005-12-09 10:30:00,92.467,92.485,92.459,92.477,128899999.0
2005-12-09 10:31:00,92.47,92.487,92.437,92.474,180999998.0
2005-12-09 10:32:00,92.46,92.477,92.448,92.464,196499998.0
2005-12-09 10:33:00,92.461,92.475,92.451,92.467,209999999.0
2005-12-09 10:34:00,92.464,92.465,92.442,92.445,245800000.0
2005-12-09 10:35:00,92.443,92.46,92.436,92.448,116700001.0
2005-12-09 10:36:00,92.445,92.461,92.428,92.438,305299995.0
2005-12-09 10:37:00,92.449,92.459,92.427,92.441,266100003.0
2005-12-09 10:38:00,92.423,92.441,92.407,92.423,179899998.0
2005-12-09 10:39:00,92.415,92.432,92.394,92.407,228999997.0
2005-12-09 10:40:00,92.368,92.392,92.361,92.392,177400000.0
2005-12-09 10:41:00,92.402,92.405,92.385,92.389,205099999.0
2005-12-09 10:42:00,92.405,92.415,92.39,92.394,255300002.0
2005-12-09 10:43:00,92.397,92.406,92.373,92.381,275200004.0
2005-12-09 10:44:00,92.401,92.415,92.38,92.38,293400003.0
2005-12-09 10:45:00,92.401,92.416,92.39,92.403,299400001.0
2005-12-09 10:46:00,92.385,92.385,92.355,92.37,98199999.0
2005-12-09 10:47:00,92.367,92.367,92.316,92.327,200899998.0
2005-12-09 10:48:00,92.319,92.329,92.296,92.316,197500001.0
2005-12-09 10:49:00,92.336,92.336,92.294,92.298,152399999.0
2005-12-09 10:50:00,92.304,92.318,92.256,92.264,77999999.0
2005-12-09 10:51:00,92.243,92.264,92.243,92.256,251599999.0
2005-12-09 10:52:00,92.239,92.274,92.239,92.265,175000000.0
2005-12-09 10:53:00,92.259,92.271,92.249,92.271,287199995.0
2005-12-09 10:54:00,92.259,92.28,92.226,92.278,213300002.0
2005-12-09 10:55:00,92.282,92.32,92.272,92.305,241199993.0
2005-12-09 10:56:00,92.319,92.33,92.307,92.311,236599996.0
2005-12-09 10:57:00,92.296,92.31,92.284,92.297,298599995.0
2005-12-09 10:58:00,92.29,92.307,92.28,92.302,364999999.0
2005-12-09 10:59:00,92.294,92.305,92.276,92.279,251400001.0
2005-12-09 11:00:00,92.297,92.305,92.263,92.263,146000004.0
2005-12-09 11:01:00,92.26,92.276,92.215,92.243,219200001.0
2005-12-09 11:02:00,92.226,92.246,92.221,92.236,200899998.0
2005-12-09 11:03:00,92.229,92.244,92.208,92.227,205300001.0
2005-12-09 11:04:00,92.216,92.231,92.199,92.213,136700000.0
2005-12-09 11:05:00,92.202,92.249,92.202,92.233,234799998.0
2005-12-09 11:06:00,92.238,92.238,92.204,92.213,209099999.0
2005-12-09 11:07:00,92.228,92.252,92.228,92.229,290800001.0
2005-12-09 11:08:00,92.238,92.243,92.215,92.218,173999998.0
2005-12-09 11:09:00,92.236,92.244,92.218,92.218,125499999.0
2005-12-09 11:10:00,92.209,92.257,92.209,92.257,171299998.0
2005-12-09 11:11:00,92.255,92.269,92.236,92.245,341399995.0
2005-12-09 11:12:00,92.245,92.253,92.227,92.247,238100001.0
2005-12-09 11:13:00,92.241,92.247,92.223,92.233,236400000.0
2005-12-09 11:14:00,92.249,92.272,92.244,92.264,295800001.0
2005-12-09 11:15:00,92.26,92.264,92.24,92.243,301900001.0
2005-12-09 11:16:00,92.253,92.253,92.222,92.228,343300003.0
2005-12-09 11:17:00,92.246,92.258,92.229,92.245,178199999.0
2005-12-09 11:18:00,92.233,92.251,92.225,92.238,350299994.0
2005-12-09 11:19:00,92.235,92.239,92.217,92.217,129499999.0
2005-12-09 11:20:00,92.228,92.232,92.205,92.22,282799996.0
2005-12-09 11:21:00,92.232,92.24,92.22,92.235,256699998.0
2005-12-09 11:22:00,92.217,92.235,92.212,92.232,210899996.0
2005-12-09 11:23:00,92.22,92.22,92.195,92.195,129799998.0
2005-12-09 11:24:00,92.193,92.213,92.178,92.195,206800000.0
2005-12-09 11:25:00,92.203,92.21,92.186,92.19,245299997.0
2005-12-09 11:26:00,92.211,92.211,92.177,92.179,347300002.0
2005-12-09 11:27:00,92.194,92.194,92.165,92.166,257099998.0
2005-12-09 11:28:00,92.182,92.189,92.158,92.168,301499997.0
2005-12-09 11:29:00,92.164,92.191,92.158,92.187,240000000.0
2005-12-09 11:30:00,92.17,92.189,92.165,92.189,274600005.0
2005-12-09 11:31:00,92.184,92.184,92.149,92.153,139800000.0
2005-12-09 11:32:00,92.185,92.197,92.175,92.188,331400000.0
2005-12-09 11:33:00,92.164,92.187,92.142,92.142,244000003.0
2005-12-09 11:34:00,92.17,92.185,92.152,92.164,319599999.0
2005-12-09 11:35:00,92.154,92.189,92.154,92.189,124599999.0
2005-12-09 11:36:00,92.177,92.202,92.173,92.194,193800002.0
2005-12-09 11:37:00,92.175,92.202,92.175,92.193,159299998.0
2005-12-09 11:38:00,92.176,92.193,92.171,92.187,210799996.0
2005-12-09 11:39:00,92.184,92.189,92.168,92.175,202600001.0
2005-12-09 11:40:00,92.183,92.185,92.146,92.17,208499999.0
2005-12-09 11:41:00,92.173,92.186,92.15,92.167,406699990.0
2005-12-09 11:42:00,92.157,92.17,92.147,92.148,174299997.0
2005-12-09 11:43:00,92.158,92.187,92.158,92.174,125199997.0
2005-12-09 11:44:00,92.165,92.202,92.165,92.192,193799997.0
2005-12-09 11:45:00,92.183,92.193,92.167,92.185,231299995.0
2005-12-09 11:46:00,92.187,92.189,92.172,92.175,242500003.0
2005-12-09 11:47:00,92.175,92.189,92.158,92.17,205299996.0
2005-12-09 11:48:00,92.173,92.184,92.156,92.166,341999993.0
2005-12-09 11:49:00,92.147,92.186,92.142,92.155,291300001.0
2005-12-09 11:50:00,92.135,92.167,92.135,92.167,213899998.0
2005-12-09 11:51:00,92.166,92.17,92.138,92.138,188199999.0
2005-12-09 11:52:00,92.151,92.174,92.131,92.159,294599998.0
2005-12-09 11:53:00,92.173,92.188,92.159,92.188,329400000.0
2005-12-09 11:54:00,92.176,92.203,92.17,92.185,145700001.0
2005-12-09 11:55:00,92.187,92.202,92.172,92.172,230000000.0
2005-12-09 11:56:00,92.192,92.198,92.167,92.184,148900000.0
2005-12-09 11:57:00,92.177,92.196,92.171,92.195,202900000.0
2005-12-09 11:58:00,92.189,92.199,92.17,92.177,288600000.0
2005-12-09 11:59:00,92.178,92.205,92.174,92.187,408100004.0
2005-12-09 12:00:00,92.187,92.188,92.161,92.176,175499998.0
2005-12-09 12:01:00,92.157,92.18,92.148,92.18,98199998.0
2005-12-09 12:02:00,92.185,92.19,92.148,92.175,136700001.0
2005-12-09 12:03:00,92.185,92.19,92.163,92.178,311300000.0
2005-12-09 12:04:00,92.173,92.186,92.165,92.182,296499996.0
2005-12-09 12:05:00,92.173,92.181,92.138,92.172,230900002.0
2005-12-09 12:06:00,92.163,92.18,92.154,92.18,203599996.0
2005-12-09 12:07:00,92.174,92.183,92.157,92.167,391900002.0
2005-12-09 12:08:00,92.165,92.183,92.15,92.16,168300003.0
2005-12-09 12:09:00,92.154,92.161,92.139,92.141,185999998.0
2005-12-09 12:10:00,92.134,92.155,92.128,92.14,214100002.0
2005-12-09 12:11:00,92.114,92.14,92.113,92.13,182999999.0
2005-12-09 12:12:00,92.097,92.131,92.097,92.12,261600006.0
2005-12-09 12:13:00,92.117,92.13,92.099,92.117,213599999.0
2005-12-09 12:14:00,92.115,92.128,92.104,92.121,359499997.0
2005-12-09 12:15:00,92.116,92.119,92.087,92.096,192200004.0
2005-12-09 12:16:00,92.099,92.11,92.083,92.085,109900000.0
2005-12-09 12:17:00,92.096,92.118,92.082,92.082,188099997.0
2005-12-09 12:18:00,92.11,92.124,92.097,92.098,168700001.0
2005-12-09 12:19:00,92.119,92.123,92.103,92.107,261800004.0
2005-12-09 12:20:00,92.109,92.128,92.108,92.128,229199999.0
2005-12-09 12:21:00,92.125,92.135,92.105,92.113,261100001.0
2005-12-09 12:22:00,92.127,92.127,92.095,92.104,229300002.0
2005-12-09 12:23:00,92.123,92.145,92.12,92.144,181200000.0
2005-12-09 12:24:00,92.147,92.186,92.147,92.18,162200001.0
2005-12-09 12:25:00,92.149,92.182,92.149,92.182,140599997.0
2005-12-09 12:26:00,92.183,92.196,92.174,92.194,204000001.0
2005-12-09 12:27:00,92.164,92.19,92.162,92.178,195800000.0
2005-12-09 12:28:00,92.159,92.183,92.159,92.166,191899997.0
2005-12-09 12:29:00,92.185,92.186,92.156,92.172,369799997.0
2005-12-09 12:30:00,92.163,92.194,92.137,92.15,289000003.0
2005-12-09 12:31:00,92.154,92.169,92.142,92.147,297899996.0
2005-12-09 12:32:00,92.155,92.187,92.155,92.187,235000002.0
2005-12-09 12:33:00,92.168,92.188,92.162,92.165,228299999.0
2005-12-09 12:34:00,92.192,92.21,92.179,92.179,166299997.0
2005-12-09 12:35:00,92.18,92.196,92.162,92.187,483599999.0
2005-12-09 12:36:00,92.184,92.189,92.157,92.159,280999997.0
2005-12-09 12:37:00,92.179,92.186,92.167,92.173,40499999.0
2005-12-09 12:38:00,92.176,92.188,92.165,92.174,165899997.0
2005-12-09 12:39:00,92.154,92.177,92.152,92.165,121199999.0
2005-12-09 12:40:00,92.158,92.167,92.138,92.139,283000002.0
2005-12-09 12:41:00,92.156,92.156,92.124,92.135,170399997.0
2005-12-09 12:42:00,92.121,92.149,92.121,92.144,247999999.0
2005-12-09 12:43:00,92.132,92.147,92.125,92.125,377600005.0
2005-12-09 12:44:00,92.132,92.133,92.109,92.109,97799999.0
2005-12-09 12:45:00,92.113,92.148,92.113,92.134,263499998.0
2005-12-09 12:46:00,92.135,92.146,92.118,92.122,258299998.0
2005-12-09 12:47:00,92.138,92.158,92.124,92.13,242600002.0
2005-12-09 12:48:00,92.149,92.159,92.132,92.137,260799998.0
2005-12-09 12:49:00,92.153,92.163,92.147,92.162,62000002.0
2005-12-09 12:50:00,92.179,92.183,92.154,92.183,249100000.0
2005-12-09 12:51:00,92.166,92.187,92.161,92.18,315500005.0
2005-12-09 12:52:00,92.175,92.188,92.158,92.176,126300000.0
2005-12-09 12:53:00,92.162,92.182,92.115,92.15,207999997.0
2005-12-09 12:54:00,92.173,92.181,92.158,92.163,206299998.0
2005-12-09 12:55:00,92.158,92.162,92.135,92.145,84399998.0
2005-12-09 12:56:00,92.13,92.173,92.13,92.17,118699997.0
2005-12-09 12:57:00,92.173,92.18,92.161,92.165,58100002.0
2005-12-09 12:58:00,92.181,92.218,92.181,92.217,221299996.0
2005-12-09 12:59:00,92.224,92.239,92.198,92.198,207799999.0
2005-12-09 13:00:00,92.223,92.245,92.215,92.239,379300004.0
2005-12-09 13:01:00,92.24,92.257,92.221,92.236,163499999.0
2005-12-09 13:02:00,92.261,92.261,92.235,92.241,275700000.0
2005-12-09 13:03:00,92.251,92.278,92.249,92.267,155199997.0
2005-12-09 13:04:00,92.25,92.273,92.245,92.258,275900001.0
2005-12-09 13:05:00,92.267,92.316,92.267,92.306,193599998.0
2005-12-09 13:06:00,92.3,92.327,92.283,92.308,276300000.0
2005-12-09 13:07:00,92.309,92.343,92.309,92.329,220299998.0
2005-12-09 13:08:00,92.312,92.33,92.307,92.328,190899997.0
2005-12-09 13:09:00,92.302,92.326,92.301,92.316,129100000.0
2005-12-09 13:10:00,92.298,92.318,92.294,92.307,205799998.0
2005-12-09 13:11:00,92.297,92.315,92.291,92.3,322300000.0
2005-12-09 13:12:00,92.303,92.335,92.303,92.335,219999999.0
2005-12-09 13:13:00,92.316,92.338,92.304,92.316,219700003.0
2005-12-09 13:14:00,92.315,92.33,92.3,92.3,203399998.0
2005-12-09 13:15:00,92.316,92.322,92.295,92.295,199700003.0
2005-12-09 13:16:00,92.296,92.316,92.296,92.313,79299999.0
2005-12-09 13:17:00,92.306,92.307,92.246,92.284,184399999.0
2005-12-09 13:18:00,92.293,92.321,92.293,92.304,289899998.0
2005-12-09 13:19:00,92.312,92.319,92.297,92.298,186300000.0
2005-12-09 13:20:00,92.319,92.321,92.304,92.306,42200000.0
2005-12-09 13:21:00,92.319,92.322,92.296,92.296,250599997.0
2005-12-09 13:22:00,92.303,92.31,92.276,92.277,304699994.0
2005-12-09 13:23:00,92.266,92.293,92.266,92.291,224599997.0
2005-12-09 13:24:00,92.263,92.28,92.254,92.273,166800001.0
2005-12-09 13:25:00,92.278,92.29,92.266,92.266,191199998.0
2005-12-09 13:26:00,92.268,92.279,92.256,92.272,344200000.0
2005-12-09 13:27:00,92.269,92.286,92.256,92.256,300499999.0
2005-12-09 13:28:00,92.267,92.286,92.256,92.275,150500001.0
2005-12-09 13:29:00,92.278,92.282,92.252,92.27,257399997.0
2005-12-09 13:30:00,92.274,92.289,92.256,92.285,298200001.0
2005-12-09 13:31:00,92.286,92.298,92.272,92.285,277200004.0
2005-12-09 13:32:00,92.274,92.301,92.274,92.3,174999997.0
2005-12-09 13:33:00,92.29,92.29,92.261,92.265,126500000.0
2005-12-09 13:34:00,92.262,92.282,92.258,92.264,272500001.0
2005-12-09 13:35:00,92.246,92.267,92.235,92.254,365099999.0
2005-12-09 13:36:00,92.267,92.268,92.242,92.254,224099999.0
2005-12-09 13:37:00,92.264,92.276,92.254,92.263,195699998.0
2005-12-09 13:38:00,92.264,92.279,92.245,92.268,173100001.0
2005-12-09 13:39:00,92.28,92.28,92.252,92.268,125199998.0
2005-12-09 13:40:00,92.268,92.28,92.257,92.275,203999999.0
2005-12-09 13:41:00,92.259,92.278,92.25,92.274,316900001.0
2005-12-09 13:42:00,92.262,92.284,92.256,92.283,216799998.0
2005-12-09 13:43:00,92.288,92.306,92.283,92.297,188300002.0
2005-12-09 13:44:00,92.287,92.302,92.274,92.291,277199999.0
2005-12-09 13:45:00,92.268,92.289,92.253,92.272,261999999.0
2005-12-09 13:46:00,92.254,92.28,92.251,92.262,179000002.0
2005-12-09 13:47:00,92.228,92.265,92.222,92.265,282799995.0
2005-12-09 13:48:00,92.243,92.268,92.24,92.259,115300001.0
2005-12-09 13:49:00,92.25,92.275,92.247,92.259,136200002.0
2005-12-09 13:50:00,92.259,92.289,92.246,92.271,273099994.0
2005-12-09 13:51:00,92.275,92.302,92.275,92.302,83999999.0
2005-12-09 13:52:00,92.266,92.292,92.266,92.283,349000002.0
2005-12-09 13:53:00,92.264,92.295,92.264,92.295,263800000.0
2005-12-09 13:54:00,92.28,92.307,92.278,92.295,257099998.0
2005-12-09 13:55:00,92.276,92.299,92.262,92.289,213500000.0
2005-12-09 13:56:00,92.291,92.298,92.274,92.285,132800000.0
2005-12-09 13:57:00,92.295,92.295,92.256,92.263,246599996.0
2005-12-09 13:58:00,92.279,92.286,92.251,92.251,211999998.0
2005-12-09 13:59:00,92.263,92.275,92.256,92.275,269199997.0
2005-12-09 14:00:00,92.277,92.278,92.247,92.264,206300001.0
2005-12-09 14:01:00,92.276,92.276,92.248,92.259,198999999.0
2005-12-09 14:02:00,92.263,92.297,92.238,92.282,145200001.0
2005-12-09 14:03:00,92.294,92.294,92.274,92.274,154999999.0
2005-12-09 14:04:00,92.286,92.293,92.253,92.253,297899999.0
2005-12-09 14:05:00,92.258,92.275,92.249,92.268,91400001.0
2005-12-09 14:06:00,92.271,92.283,92.251,92.267,349099996.0
2005-12-09 14:07:00,92.262,92.28,92.256,92.274,233699999.0
2005-12-09 14:08:00,92.267,92.289,92.265,92.285,231800001.0
2005-12-09 14:09:00,92.265,92.283,92.255,92.268,222699999.0
2005-12-09 14:10:00,92.268,92.272,92.237,92.258,194399997.0
2005-12-09 14:11:00,92.25,92.27,92.243,92.249,342000004.0
2005-12-09 14:12:00,92.274,92.292,92.257,92.272,239100003.0
2005-12-09 14:13:00,92.283,92.295,92.263,92.283,291400000.0
2005-12-09 14:14:00,92.263,92.285,92.26,92.269,160600002.0
2005-12-09 14:15:00,92.268,92.275,92.242,92.275,196499998.0
2005-12-09 14:16:00,92.271,92.275,92.253,92.253,122799998.0
2005-12-09 14:17:00,92.257,92.282,92.257,92.27,133399997.0
2005-12-09 14:18:00,92.267,92.267,92.226,92.242,270499997.0
2005-12-09 14:19:00,92.267,92.29,92.26,92.275,284999999.0
2005-12-09 14:20:00,92.265,92.278,92.244,92.265,128499999.0
2005-12-09 14:21:00,92.272,92.278,92.247,92.265,229100002.0
2005-12-09 14:22:00,92.271,92.284,92.253,92.26,199399998.0
2005-12-09 14:23:00,92.258,92.292,92.255,92.273,280999997.0
2005-12-09 14:24:00,92.272,92.296,92.266,92.294,132699999.0
2005-12-09 14:25:00,92.29,92.323,92.29,92.32,226399999.0
2005-12-09 14:26:00,92.298,92.317,92.289,92.306,237599999.0
2005-12-09 14:27:00,92.303,92.316,92.291,92.305,260500001.0
2005-12-09 14:28:00,92.311,92.324,92.304,92.324,42200000.0
2005-12-09 14:29:00,92.338,92.338,92.309,92.314,361400003.0
2005-12-09 14:30:00,92.319,92.319,92.273,92.273,145600001.0
2005-12-09 14:31:00,92.3,92.312,92.25,92.297,197999998.0
2005-12-09 14:32:00,92.302,92.32,92.287,92.291,266100004.0
2005-12-09 14:33:00,92.306,92.314,92.292,92.297,117299999.0
2005-12-09 14:34:00,92.307,92.313,92.276,92.282,241700000.0
2005-12-09 14:35:00,92.311,92.314,92.282,92.3,176999998.0
2005-12-09 14:36:00,92.286,92.294,92.263,92.276,225000000.0
2005-12-09 14:37:00,92.295,92.295,92.266,92.274,131200001.0
2005-12-09 14:38:00,92.294,92.294,92.269,92.269,42500000.0
2005-12-09 14:39:00,92.29,92.303,92.276,92.296,245899999.0
2005-12-09 14:40:00,92.301,92.301,92.269,92.269,165100001.0
2005-12-09 14:41:00,92.289,92.3,92.27,92.275,245300003.0
2005-12-09 14:42:00,92.268,92.295,92.253,92.295,185600000.0
2005-12-09 14:43:00,92.293,92.295,92.261,92.28,212599998.0
2005-12-09 14:44:00,92.287,92.295,92.266,92.287,229799999.0
2005-12-09 14:45:00,92.285,92.302,92.267,92.293,155100001.0
2005-12-09 14:46:00,92.292,92.317,92.274,92.303,202399998.0
2005-12-09 14:47:00,92.294,92.314,92.267,92.295,256200001.0
2005-12-09 14:48:00,92.295,92.295,92.264,92.264,44000000.0
2005-12-09 14:49:00,92.269,92.297,92.252,92.272,301199997.0
2005-12-09 14:50:00,92.278,92.291,92.266,92.266,299899996.0
2005-12-09 14:51:00,92.283,92.284,92.239,92.239,308799998.0
2005-12-09 14:52:00,92.247,92.257,92.227,92.227,265800004.0
2005-12-09 14:53:00,92.23,92.262,92.23,92.247,331300000.0
2005-12-09 14:54:00,92.232,92.257,92.226,92.247,242200003.0
2005-12-09 14:55:00,92.234,92.248,92.217,92.235,278499997.0
2005-12-09 14:56:00,92.222,92.235,92.212,92.231,195499999.0
2005-12-09 14:57:00,92.229,92.245,92.218,92.245,363699999.0
2005-12-09 14:58:00,92.251,92.253,92.226,92.235,139300002.0
2005-12-09 14:59:00,92.195,92.261,92.195,92.261,74600000.0
2005-12-09 15:00:00,92.265,92.265,92.242,92.242,164100000.0
2005-12-09 15:01:00,92.237,92.253,92.223,92.238,166100002.0
2005-12-09 15:02:00,92.241,92.245,92.219,92.223,191299999.0
2005-12-09 15:03:00,92.212,92.234,92.208,92.226,281100000.0
2005-12-09 15:04:00,92.224,92.237,92.209,92.224,260499996.0
2005-12-09 15:05:00,92.226,92.242,92.218,92.242,216800000.0
2005-12-09 15:06:00,92.223,92.248,92.217,92.243,341000000.0
2005-12-09 15:07:00,92.22,92.239,92.219,92.22,137800000.0
2005-12-09 15:08:00,92.234,92.245,92.221,92.222,173800002.0
2005-12-09 15:09:00,92.226,92.236,92.224,92.224,43800000.0
2005-12-09 15:10:00,92.202,92.234,92.201,92.23,264300001.0
2005-12-09 15:11:00,92.22,92.241,92.203,92.241,168600000.0
2005-12-09 15:12:00,92.231,92.231,92.196,92.208,274499999.0
2005-12-09 15:13:00,92.19,92.216,92.182,92.205,256900000.0
2005-12-09 15:14:00,92.197,92.207,92.178,92.178,332700003.0
2005-12-09 15:15:00,92.181,92.183,92.154,92.171,283299997.0
2005-12-09 15:16:00,92.167,92.198,92.167,92.194,323599999.0
2005-12-09 15:17:00,92.178,92.208,92.169,92.208,303799998.0
2005-12-09 15:18:00,92.204,92.204,92.186,92.189,161800000.0
2005-12-09 15:19:00,92.196,92.218,92.187,92.216,294699999.0
2005-12-09 15:20:00,92.227,92.245,92.207,92.231,237000003.0
2005-12-09 15:21:00,92.243,92.245,92.216,92.231,79000001.0
2005-12-09 15:22:00,92.225,92.258,92.214,92.253,276200000.0
2005-12-09 15:23:00,92.256,92.274,92.24,92.24,257699997.0
2005-12-09 15:24:00,92.258,92.285,92.255,92.262,340899997.0
2005-12-09 15:25:00,92.276,92.279,92.251,92.252,262700002.0
2005-12-09 15:26:00,92.244,92.262,92.233,92.262,283699997.0
2005-12-09 15:27:00,92.236,92.258,92.21,92.247,353900002.0
2005-12-09 15:28:00,92.258,92.282,92.253,92.265,182200000.0
2005-12-09 15:29:00,92.279,92.284,92.258,92.27,227200000.0
2005-12-09 15:30:00,92.295,92.3,92.283,92.283,136299999.0
2005-12-09 15:31:00,92.281,92.316,92.281,92.316,149499997.0
2005-12-09 15:32:00,92.292,92.312,92.29,92.29,204299998.0
2005-12-09 15:33:00,92.311,92.311,92.294,92.295,126399999.0
2005-12-09 15:34:00,92.318,92.323,92.29,92.295,318199998.0
2005-12-09 15:35:00,92.292,92.31,92.283,92.3,167700001.0
2005-12-09 15:36:00,92.303,92.309,92.283,92.297,353599999.0
2005-12-09 15:37:00,92.293,92.304,92.277,92.282,128799999.0
2005-12-09 15:38:00,92.269,92.299,92.269,92.282,257900002.0
2005-12-09 15:39:00,92.285,92.298,92.272,92.29,187299998.0
2005-12-09 15:40:00,92.291,92.304,92.27,92.28,150600000.0
2005-12-09 15:41:00,92.275,92.292,92.268,92.292,201999999.0
2005-12-09 15:42:00,92.28,92.301,92.277,92.281,318399997.0
2005-12-09 15:43:00,92.284,92.314,92.284,92.314,136399997.0
2005-12-09 15:44:00,92.296,92.315,92.287,92.313,132199999.0
2005-12-09 15:45:00,92.287,92.304,92.274,92.287,191700002.0
2005-12-09 15:46:00,92.287,92.287,92.27,92.27,142900003.0
2005-12-09 15:47:00,92.28,92.295,92.265,92.27,203300001.0
2005-12-09 15:48:00,92.286,92.294,92.27,92.27,246400002.0
2005-12-09 15:49:00,92.267,92.29,92.267,92.285,340600002.0
2005-12-09 15:50:00,92.271,92.3,92.271,92.3,130100001.0
2005-12-09 15:51:00,92.313,92.329,92.301,92.309,325699994.0
2005-12-09 15:52:00,92.341,92.349,92.321,92.338,306599996.0
2005-12-09 15:53:00,92.319,92.344,92.31,92.324,327800003.0
2005-12-09 15:54:00,92.314,92.337,92.28,92.305,55800000.0
2005-12-09 15:55:00,92.315,92.315,92.28,92.284,153200003.0
2005-12-09 15:56:00,92.275,92.303,92.26,92.277,395399999.0
2005-12-09 15:57:00,92.28,92.307,92.28,92.307,275199997.0
2005-12-09 15:58:00,92.298,92.308,92.284,92.299,200200000.0
2005-12-09 15:59:00,92.299,92.315,92.274,92.31,290099998.0
2005-12-09 16:00:00,92.299,92.315,92.281,92.296,249899998.0
2005-12-09 16:01:00,92.287,92.293,92.257,92.257,116399999.0
2005-12-09 16:02:00,92.253,92.271,92.248,92.265,282299999.0
2005-12-09 16:03:00,92.269,92.28,92.254,92.272,244200001.0
2005-12-09 16:04:00,92.283,92.29,92.265,92.282,296300001.0
2005-12-09 16:05:00,92.287,92.288,92.268,92.272,138499998.0
2005-12-09 16:06:00,92.281,92.293,92.269,92.292,198200002.0
2005-12-09 16:07:00,92.274,92.295,92.274,92.292,164599999.0
2005-12-09 16:08:00,92.305,92.309,92.292,92.292,157299998.0
2005-12-09 16:09:00,92.314,92.316,92.283,92.297,157799999.0
2005-12-09 16:10:00,92.284,92.31,92.278,92.297,382800000.0
2005-12-09 16:11:00,92.31,92.325,92.301,92.309,34000000.0
2005-12-09 16:12:00,92.326,92.345,92.319,92.345,183000002.0
2005-12-09 16:13:00,92.313,92.337,92.282,92.318,24900000.0
2005-12-09 16:14:00,92.333,92.342,92.32,92.329,265200002.0
2005-12-09 16:15:00,92.322,92.336,92.298,92.323,261200002.0
2005-12-09 16:16:00,92.33,92.33,92.307,92.307,187200000.0
2005-12-09 16:17:00,92.334,92.344,92.288,92.288,252300001.0
2005-12-09 16:18:00,92.333,92.338,92.318,92.318,174999999.0
2005-12-09 16:19:00,92.33,92.344,92.321,92.334,279799998.0
2005-12-09 16:20:00,92.31,92.338,92.31,92.338,226399999.0
2005-12-09 16:21:00,92.335,92.341,92.317,92.328,330199998.0
2005-12-09 16:22:00,92.335,92.35,92.327,92.342,166899999.0
2005-12-09 16:23:00,92.322,92.347,92.319,92.342,340699995.0
2005-12-09 16:24:00,92.345,92.368,92.339,92.366,291200002.0
2005-12-09 16:25:00,92.365,92.365,92.337,92.361,228099998.0
2005-12-09 16:26:00,92.344,92.381,92.344,92.378,296500002.0
2005-12-09 16:27:00,92.38,92.392,92.37,92.372,273100003.0
2005-12-09 16:28:00,92.377,92.391,92.359,92.371,202000000.0
2005-12-09 16:29:00,92.367,92.398,92.364,92.382,272100000.0
2005-12-09 16:30:00,92.385,92.385,92.363,92.368,90800000.0
2005-12-09 16:31:00,92.38,92.396,92.366,92.393,187399997.0
2005-12-09 16:32:00,92.372,92.385,92.36,92.371,188300000.0
2005-12-09 16:33:00,92.368,92.384,92.363,92.378,189400001.0
2005-12-09 16:34:00,92.36,92.395,92.36,92.395,187299994.0
2005-12-09 16:35:00,92.411,92.439,92.398,92.416,391000008.0
2005-12-09 16:36:00,92.44,92.442,92.413,92.422,192900000.0
2005-12-09 16:37:00,92.439,92.461,92.436,92.457,319100000.0
2005-12-09 16:38:00,92.452,92.453,92.42,92.427,167100002.0
2005-12-09 16:39:00,92.444,92.45,92.428,92.45,234200000.0
2005-12-09 16:40:00,92.447,92.45,92.425,92.431,128099999.0
2005-12-09 16:41:00,92.455,92.455,92.407,92.407,164999999.0
2005-12-09 16:42:00,92.406,92.42,92.387,92.405,243200002.0
2005-12-09 16:43:00,92.389,92.427,92.389,92.407,386800001.0
2005-12-09 16:44:00,92.396,92.41,92.384,92.41,173700000.0
2005-12-09 16:45:00,92.39,92.409,92.373,92.39,346099998.0
2005-12-09 16:46:00,92.368,92.383,92.337,92.35,141000004.0
2005-12-09 16:47:00,92.347,92.376,92.342,92.365,176200000.0
2005-12-09 16:48:00,92.367,92.392,92.355,92.371,210999998.0
2005-12-09 16:49:00,92.384,92.409,92.367,92.387,203299997.0
2005-12-09 16:50:00,92.401,92.409,92.393,92.409,115599999.0
2005-12-09 16:51:00,92.399,92.444,92.399,92.444,170899997.0
2005-12-09 16:52:00,92.446,92.473,92.424,92.44,220999998.0
2005-12-09 16:53:00,92.452,92.466,92.428,92.441,198199999.0
2005-12-09 16:54:00,92.437,92.457,92.422,92.455,142299999.0
2005-12-09 16:55:00,92.443,92.463,92.437,92.457,187999997.0
2005-12-09 16:56:00,92.462,92.465,92.439,92.454,213899993.0
2005-12-09 16:57:00,92.439,92.457,92.431,92.444,184700000.0
2005-12-09 16:58:00,92.437,92.472,92.437,92.471,155199996.0
2005-12-09 16:59:00,92.459,92.49,92.447,92.469,119199999.0
2005-12-09 17:00:00,92.467,92.494,92.467,92.494,159199999.0
2005-12-09 17:01:00,92.483,92.503,92.471,92.473,313799998.0
2005-12-09 17:02:00,92.475,92.488,92.465,92.48,230799999.0
2005-12-09 17:03:00,92.471,92.498,92.467,92.479,169200003.0
2005-12-09 17:04:00,92.49,92.508,92.487,92.504,151900000.0
2005-12-09 17:05:00,92.522,92.544,92.516,92.516,267399999.0
2005-12-09 17:06:00,92.535,92.554,92.525,92.528,247700003.0
2005-12-09 17:07:00,92.547,92.562,92.542,92.555,212399996.0
2005-12-09 17:08:00,92.547,92.575,92.547,92.563,247299999.0
2005-12-09 17:09:00,92.558,92.56,92.537,92.539,202600001.0
2005-12-09 17:10:00,92.518,92.544,92.518,92.543,205599999.0
2005-12-09 17:11:00,92.542,92.544,92.514,92.514,136599999.0
2005-12-09 17:12:00,92.52,92.52,92.498,92.509,197900000.0
2005-12-09 17:13:00,92.519,92.519,92.479,92.495,283900001.0
2005-12-09 17:14:00,92.471,92.494,92.453,92.494,459900001.0
2005-12-09 17:15:00,92.483,92.502,92.469,92.482,193999999.0
2005-12-09 17:16:00,92.497,92.497,92.472,92.485,82299999.0
2005-12-09 17:17:00,92.492,92.514,92.471,92.499,367500000.0
2005-12-09 17:18:00,92.519,92.525,92.491,92.496,207199997.0
2005-12-09 17:19:00,92.498,92.506,92.482,92.482,422400001.0
2005-12-09 17:20:00,92.479,92.52,92.479,92.52,252200001.0
2005-12-09 17:21:00,92.528,92.532,92.51,92.51,134099999.0
2005-12-09 17:22:00,92.537,92.55,92.523,92.543,245899997.0
2005-12-09 17:23:00,92.544,92.569,92.53,92.551,112299998.0
2005-12-09 17:24:00,92.582,92.582,92.541,92.546,208700001.0
2005-12-09 17:25:00,92.544,92.564,92.535,92.548,178400004.0
2005-12-09 17:26:00,92.548,92.565,92.536,92.549,174099998.0
2005-12-09 17:27:00,92.525,92.547,92.484,92.499,310200005.0
2005-12-09 17:28:00,92.502,92.514,92.489,92.506,293300002.0
2005-12-09 17:29:00,92.491,92.517,92.473,92.517,215100001.0
2005-12-09 17:30:00,92.5,92.522,92.49,92.5,360499999.0
2005-12-09 17:31:00,92.498,92.507,92.48,92.48,202600003.0
2005-12-09 17:32:00,92.495,92.535,92.495,92.535,400700002.0
2005-12-09 17:33:00,92.54,92.541,92.517,92.518,311000003.0
2005-12-09 17:34:00,92.547,92.551,92.532,92.545,339600002.0
2005-12-09 17:35:00,92.534,92.547,92.523,92.536,195199995.0
2005-12-09 17:36:00,92.543,92.559,92.535,92.537,287000002.0
2005-12-09 17:37:00,92.547,92.564,92.529,92.541,259900003.0
2005-12-09 17:38:00,92.537,92.552,92.535,92.552,115000003.0
2005-12-09 17:39:00,92.543,92.558,92.53,92.553,265000000.0
2005-12-09 17:40:00,92.547,92.57,92.533,92.557,193099997.0
2005-12-09 17:41:00,92.566,92.566,92.534,92.534,53799999.0
2005-12-09 17:42:00,92.54,92.564,92.54,92.563,175200000.0
2005-12-09 17:43:00,92.558,92.569,92.54,92.569,301599998.0
2005-12-09 17:44:00,92.561,92.593,92.555,92.593,255000004.0
2005-12-09 17:45:00,92.605,92.614,92.592,92.593,261500001.0
2005-12-09 17:46:00,92.61,92.616,92.584,92.584,278099999.0
2005-12-09 17:47:00,92.603,92.606,92.58,92.585,385499996.0
2005-12-09 17:48:00,92.609,92.62,92.592,92.593,217300000.0
2005-12-09 17:49:00,92.607,92.615,92.582,92.582,176199996.0
2005-12-09 17:50:00,92.594,92.617,92.592,92.612,293800002.0
2005-12-09 17:51:00,92.605,92.607,92.583,92.589,260900004.0
2005-12-09 17:52:00,92.605,92.618,92.591,92.605,180700001.0
2005-12-09 17:53:00,92.593,92.621,92.593,92.602,285400004.0
2005-12-09 17:54:00,92.607,92.607,92.572,92.583,198899999.0
2005-12-09 17:55:00,92.587,92.587,92.552,92.557,243699998.0
2005-12-09 17:56:00,92.575,92.591,92.544,92.56,199600001.0
2005-12-09 17:57:00,92.557,92.575,92.549,92.57,288700001.0
2005-12-09 17:58:00,92.553,92.591,92.553,92.591,139300000.0
2005-12-09 17:59:00,92.575,92.61,92.575,92.61,244200001.0
2005-12-09 18:00:00,92.608,92.608,92.581,92.592,125600000.0
2005-12-09 18:01:00,92.56,92.587,92.545,92.568,2088899993.0
2005-12-09 18:02:00,92.54,92.55,92.54,92.54,2117400001.0
2005-12-09 18:03:00,92.55,92.56,92.54,92.55,2117400001.0
2005-12-09 18:04:00,92.56,92.58,92.55,92.56,2117400001.0
2005-12-09 18:05:00,92.55,92.55,92.55,92.55,2117400001.0
2005-12-09 18:06:00,92.564,92.589,92.553,92.588,2117400001.0
2005-12-09 18:07:00,92.55,92.55,92.54,92.54,2041799987.0
2005-12-09 18:08:00,92.55,92.56,92.54,92.55,2041799987.0
2005-12-09 18:09:00,92.516,92.536,92.506,92.517,2041799987.0
2005-12-09 18:10:00,92.521,92.534,92.501,92.501,1945299995.0
2005-12-09 18:11:00,92.493,92.527,92.493,92.507,735800002.0
2005-12-09 18:12:00,92.505,92.533,92.496,92.523,1505900004.0
2005-12-09 18:13:00,92.53,92.547,92.509,92.515,1678499996.0
2005-12-09 18:14:00,92.55,92.56,92.53,92.55,1142599993.0
2005-12-09 18:15:00,92.54,92.55,92.53,92.53,1142599993.0
2005-12-09 18:16:00,92.54,92.54,92.53,92.53,1142599993.0
2005-12-09 18:17:00,92.531,92.54,92.495,92.495,1142599993.0
2005-12-09 18:18:00,92.512,92.528,92.488,92.499,1095699995.0
2005-12-09 18:19:00,92.511,92.536,92.502,92.536,2123100007.0
2005-12-09 18:20:00,92.542,92.561,92.525,92.526,1754200001.0
2005-12-09 18:21:00,92.532,92.539,92.509,92.519,1752900005.0
2005-12-09 18:22:00,92.533,92.544,92.51,92.521,1298699995.0
2005-12-09 18:23:00,92.52,92.52,92.51,92.51,2001599993.0
2005-12-09 18:24:00,92.52,92.52,92.5,92.51,2001599993.0
2005-12-09 18:25:00,92.513,92.539,92.509,92.533,2001599993.0
2005-12-09 18:26:00,92.535,92.545,92.516,92.517,1850899988.0
2005-12-09 18:27:00,92.519,92.546,92.516,92.533,1527499993.0
2005-12-09 18:28:00,92.548,92.548,92.511,92.515,1727599984.0
2005-12-09 18:29:00,92.509,92.527,92.495,92.526,1267500002.0
2005-12-09 18:30:00,92.53,92.536,92.508,92.524,973399998.0
2005-12-09 18:31:00,92.542,92.542,92.51,92.531,1188399994.0
2005-12-09 18:32:00,92.53,92.53,92.505,92.51,1679999991.0
2005-12-09 18:33:00,92.52,92.52,92.51,92.51,1795499998.0
2005-12-09 18:34:00,92.548,92.566,92.53,92.536,1795499998.0
2005-12-09 18:35:00,92.542,92.567,92.527,92.542,1735199997.0
2005-12-09 18:36:00,92.533,92.555,92.526,92.538,953199995.0
2005-12-09 18:37:00,92.539,92.565,92.521,92.539,1160000007.0
2005-12-09 18:38:00,92.513,92.537,92.495,92.506,804100003.0
2005-12-09 18:39:00,92.509,92.531,92.503,92.515,990899998.0
2005-12-09 18:40:00,92.511,92.524,92.489,92.489,1808299999.0
2005-12-09 18:41:00,92.508,92.529,92.497,92.505,884899994.0
2005-12-09 18:42:00,92.517,92.536,92.503,92.51,1199199998.0
2005-12-09 18:43:00,92.514,92.533,92.497,92.533,516200001.0
2005-12-09 18:44:00,92.517,92.534,92.505,92.527,716699996.0
2005-12-09 18:45:00,92.508,92.542,92.508,92.525,744400001.0
2005-12-09 18:46:00,92.528,92.54,92.509,92.514,754300000.0
2005-12-09 18:47:00,92.525,92.53,92.506,92.513,210899999.0
2005-12-09 18:48:00,92.529,92.55,92.529,92.543,489299998.0
2005-12-09 18:49:00,92.543,92.55,92.522,92.529,816799998.0
2005-12-09 18:50:00,92.522,92.551,92.52,92.542,837799994.0
2005-12-09 18:51:00,92.54,92.553,92.523,92.529,1225000001.0
2005-12-09 18:52:00,92.54,92.54,92.499,92.502,1509399993.0
2005-12-09 18:53:00,92.518,92.524,92.495,92.509,1508699993.0
2005-12-09 18:54:00,92.51,92.525,92.49,92.49,1310499992.0
2005-12-09 18:55:00,92.498,92.525,92.498,92.523,1802199988.0
2005-12-09 18:56:00,92.523,92.524,92.493,92.499,261799997.0
2005-12-09 18:57:00,92.494,92.513,92.489,92.513,504600003.0
2005-12-09 18:58:00,92.513,92.527,92.496,92.514,932100001.0
2005-12-09 18:59:00,92.507,92.529,92.498,92.52,1235700006.0
2005-12-09 19:00:00,92.515,92.541,92.508,92.526,293199997.0
2005-12-09 19:01:00,92.515,92.542,92.515,92.53,589499993.0
2005-12-09 19:02:00,92.517,92.535,92.514,92.527,233100000.0
2005-12-09 19:03:00,92.516,92.544,92.516,92.521,486999994.0
2005-12-09 19:04:00,92.529,92.559,92.529,92.547,424099998.0
2005-12-09 19:05:00,92.544,92.544,92.522,92.522,470199995.0
2005-12-09 19:06:00,92.519,92.541,92.507,92.525,906100003.0
2005-12-09 19:07:00,92.513,92.538,92.504,92.522,1458299988.0
2005-12-09 19:08:00,92.52,92.541,92.501,92.509,1605199980.0
2005-12-09 19:09:00,92.52,92.542,92.51,92.539,735299990.0
2005-12-09 19:10:00,92.541,92.541,92.512,92.523,235099996.0
2005-12-09 19:11:00,92.515,92.526,92.498,92.512,615299995.0
2005-12-09 19:12:00,92.514,92.523,92.5,92.516,332200001.0
2005-12-09 19:13:00,92.511,92.532,92.501,92.519,314299998.0
2005-12-09 19:14:00,92.512,92.542,92.508,92.538,350299996.0
2005-12-09 19:15:00,92.524,92.539,92.51,92.522,1101800004.0
2005-12-09 19:16:00,92.516,92.529,92.501,92.51,430299996.0
2005-12-09 19:17:00,92.502,92.517,92.474,92.508,702599998.0
2005-12-09 19:18:00,92.484,92.506,92.471,92.49,638599994.0
2005-12-09 19:19:00,92.484,92.507,92.46,92.487,1131400000.0
2005-12-09 19:20:00,92.493,92.512,92.473,92.512,917000001.0
2005-12-09 19:21:00,92.504,92.504,92.476,92.48,898199993.0
2005-12-09 19:22:00,92.5,92.5,92.475,92.479,272999997.0
2005-12-09 19:23:00,92.483,92.512,92.476,92.502,1433999998.0
2005-12-09 19:24:00,92.488,92.512,92.487,92.508,857999993.0
2005-12-09 19:25:00,92.492,92.523,92.484,92.512,972799995.0
2005-12-09 19:26:00,92.489,92.51,92.465,92.48,1848199996.0
2005-12-09 19:27:00,92.49,92.5,92.469,92.478,1435299997.0
2005-12-09 19:28:00,92.477,92.499,92.473,92.497,850699995.0
2005-12-09 19:29:00,92.498,92.498,92.463,92.47,311299998.0
2005-12-09 19:30:00,92.493,92.511,92.476,92.501,1361200005.0
2005-12-09 19:31:00,92.488,92.512,92.478,92.495,617000003.0
2005-12-09 19:32:00,92.492,92.505,92.476,92.482,1076000001.0
2005-12-09 19:33:00,92.497,92.509,92.483,92.488,740700001.0
2005-12-09 19:34:00,92.501,92.516,92.481,92.482,1127600002.0
2005-12-09 19:35:00,92.48,92.506,92.465,92.498,973800000.0
2005-12-09 19:36:00,92.505,92.509,92.476,92.489,881299994.0
2005-12-09 19:37:00,92.511,92.515,92.486,92.486,223500000.0
2005-12-09 19:38:00,92.494,92.498,92.469,92.472,1128599999.0
2005-12-09 19:39:00,92.488,92.499,92.469,92.474,708899993.0
2005-12-09 19:40:00,92.478,92.507,92.477,92.498,850499995.0
2005-12-09 19:41:00,92.503,92.511,92.484,92.486,1037900001.0
2005-12-09 19:42:00,92.483,92.507,92.483,92.495,1069599992.0
2005-12-09 19:43:00,92.476,92.506,92.476,92.501,581500001.0
2005-12-09 19:44:00,92.482,92.505,92.481,92.495,742900002.0
2005-12-09 19:45:00,92.489,92.49,92.461,92.477,428000001.0
2005-12-09 19:46:00,92.467,92.497,92.458,92.474,761200004.0
2005-12-09 19:47:00,92.461,92.479,92.453,92.473,222899999.0
2005-12-09 19:48:00,92.467,92.48,92.453,92.465,1000399993.0
2005-12-09 19:49:00,92.451,92.478,92.445,92.475,668199998.0
2005-12-09 19:50:00,92.457,92.481,92.452,92.47,486500000.0
2005-12-09 19:51:00,92.468,92.484,92.449,92.454,541900007.0
2005-12-09 19:52:00,92.461,92.487,92.461,92.479,532899997.0
2005-12-09 19:53:00,92.485,92.495,92.47,92.485,630200002.0
2005-12-09 19:54:00,92.489,92.495,92.465,92.471,809299993.0
2005-12-09 19:55:00,92.483,92.486,92.462,92.468,260300003.0
2005-12-09 19:56:00,92.491,92.493,92.468,92.47,338000000.0
2005-12-09 19:57:00,92.463,92.488,92.446,92.488,646799991.0
2005-12-09 19:58:00,92.466,92.486,92.458,92.481,878999995.0
2005-12-09 19:59:00,92.459,92.475,92.437,92.447,876700002.0
2005-12-09 20:00:00,92.446,92.449,92.428,92.431,611100005.0
2005-12-09 20:01:00,92.454,92.463,92.435,92.446,365699998.0
2005-12-09 20:02:00,92.447,92.465,92.439,92.456,577499998.0
2005-12-09 20:03:00,92.46,92.465,92.439,92.442,511199998.0
2005-12-09 20:04:00,92.446,92.447,92.416,92.433,495000003.0
2005-12-09 20:05:00,92.451,92.457,92.434,92.44,438500003.0
2005-12-09 20:06:00,92.435,92.464,92.426,92.447,568899998.0
2005-12-09 20:07:00,92.454,92.47,92.443,92.464,459299993.0
2005-12-09 20:08:00,92.471,92.471,92.434,92.446,509400003.0
2005-12-09 20:09:00,92.433,92.458,92.425,92.454,499700000.0
2005-12-09 20:10:00,92.455,92.455,92.42,92.421,586199993.0
2005-12-09 20:11:00,92.416,92.445,92.401,92.441,1298299990.0
2005-12-09 20:12:00,92.413,92.451,92.413,92.443,1553299994.0
2005-12-09 20:13:00,92.446,92.469,92.444,92.465,830100003.0
2005-12-09 20:14:00,92.44,92.463,92.426,92.463,582499998.0
2005-12-09 20:15:00,92.453,92.478,92.451,92.465,1040500001.0
2005-12-09 20:16:00,92.456,92.47,92.438,92.46,1429699995.0
2005-12-09 20:17:00,92.448,92.476,92.448,92.465,214399997.0
2005-12-09 20:18:00,92.468,92.468,92.443,92.446,212599998.0
2005-12-09 20:19:00,92.45,92.484,92.444,92.463,1734599991.0
2005-12-09 20:20:00,92.48,92.484,92.454,92.458,1645299984.0
2005-12-09 20:21:00,92.475,92.48,92.458,92.46,431000000.0
2005-12-09 20:22:00,92.47,92.485,92.451,92.461,837500001.0
2005-12-09 20:23:00,92.48,92.488,92.448,92.453,694499999.0
2005-12-09 20:24:00,92.465,92.467,92.441,92.455,650699998.0
2005-12-09 20:25:00,92.475,92.485,92.451,92.451,687899994.0
2005-12-09 20:26:00,92.462,92.481,92.458,92.475,418899993.0
2005-12-09 20:27:00,92.482,92.486,92.457,92.472,1095799996.0
2005-12-09 20:28:00,92.62,92.64,92.62,92.63,1600699995.0
2005-12-09 20:29:00,92.64,92.65,92.64,92.65,1600699995.0
2005-12-09 20:30:00,92.64,92.64,92.64,92.64,1600699995.0
2005-12-09 20:31:00,92.527,92.539,92.507,92.533,1600699995.0
2005-12-09 20:32:00,92.528,92.531,92.499,92.507,2086799989.0
2005-12-09 20:33:00,92.521,92.536,92.507,92.526,550699998.0
2005-12-09 20:34:00,92.523,92.532,92.503,92.513,213999997.0
2005-12-09 20:35:00,92.53,92.53,92.501,92.501,607099995.0
2005-12-09 20:36:00,92.524,92.526,92.499,92.509,489099999.0
2005-12-09 20:37:00,92.515,92.526,92.493,92.503,627299999.0
2005-12-09 20:38:00,92.518,92.518,92.486,92.495,1556000002.0
2005-12-09 20:39:00,92.512,92.518,92.491,92.492,1074499990.0
2005-12-09 20:40:00,92.491,92.517,92.484,92.517,1559299994.0
2005-12-09 20:41:00,92.515,92.528,92.497,92.514,995800002.0
2005-12-09 20:42:00,92.53,92.53,92.5,92.5,1083399991.0
2005-12-09 20:43:00,92.511,92.54,92.502,92.533,586499996.0
2005-12-09 20:44:00,92.538,92.538,92.506,92.532,1101900004.0
2005-12-09 20:45:00,92.53,92.537,92.501,92.501,1072199992.0
2005-12-09 20:46:00,92.498,92.525,92.494,92.512,929800001.0
2005-12-09 20:47:00,92.494,92.536,92.494,92.525,1216499999.0
2005-12-09 20:48:00,92.51,92.539,92.504,92.518,827799999.0
2005-12-09 20:49:00,92.521,92.529,92.499,92.51,773000002.0
2005-12-09 20:50:00,92.522,92.526,92.491,92.491,989800007.0
2005-12-09 20:51:00,92.513,92.521,92.496,92.496,610900002.0
2005-12-09 20:52:00,92.494,92.53,92.492,92.53,667999996.0
2005-12-09 20:53:00,92.531,92.54,92.507,92.522,1598600006.0
2005-12-09 20:54:00,92.509,92.528,92.501,92.521,405199997.0
2005-12-09 20:55:00,92.519,92.541,92.505,92.532,1191999999.0
2005-12-09 20:56:00,92.523,92.527,92.491,92.51,1075999993.0
2005-12-09 20:57:00,92.497,92.521,92.49,92.5,1574099995.0
2005-12-09 20:58:00,92.6,92.62,92.59,92.62,1940899993.0
2005-12-09 20:59:00,92.501,92.53,92.477,92.517,1940899993.0
2005-12-09 21:00:00,92.64,92.64,92.62,92.62,559100000.0
2005-12-09 21:01:00,92.63,92.64,92.63,92.64,559100000.0
2005-12-09 21:02:00,92.49,92.52,92.488,92.52,559100000.0
2005-12-09 21:03:00,92.522,92.532,92.504,92.504,645199997.0
2005-12-09 21:04:00,92.502,92.531,92.498,92.511,366499998.0
2005-12-09 21:05:00,92.522,92.534,92.502,92.515,320599995.0
2005-12-09 21:06:00,92.515,92.528,92.5,92.515,683399999.0
2005-12-09 21:07:00,92.529,92.546,92.514,92.527,524999993.0
2005-12-09 21:08:00,92.533,92.544,92.512,92.512,550800004.0
2005-12-09 21:09:00,92.512,92.534,92.512,92.534,369000001.0
2005-12-09 21:10:00,92.537,92.539,92.517,92.518,396299999.0
2005-12-09 21:11:00,92.523,92.546,92.522,92.537,547999999.0
2005-12-09 21:12:00,92.528,92.537,92.507,92.537,544500003.0
2005-12-09 21:13:00,92.524,92.562,92.524,92.535,929200007.0
2005-12-09 21:14:00,92.563,92.584,92.554,92.568,1023999996.0
2005-12-09 21:15:00,92.572,92.592,92.551,92.585,933699997.0
2005-12-09 21:16:00,92.564,92.59,92.554,92.583,634599999.0
2005-12-09 21:17:00,92.569,92.584,92.545,92.565,1230899992.0
2005-12-09 21:18:00,92.566,92.589,92.546,92.568,779399997.0
2005-12-09 21:19:00,92.568,92.607,92.568,92.602,961899993.0
2005-12-09 21:20:00,92.604,92.628,92.589,92.613,1645199995.0
2005-12-09 21:21:00,92.615,92.615,92.572,92.58,1649499998.0
2005-12-09 21:22:00,92.593,92.598,92.565,92.574,1709899994.0
2005-12-09 21:23:00,92.587,92.604,92.571,92.6,881799998.0
2005-12-09 21:24:00,92.59,92.607,92.572,92.607,830099996.0
2005-12-09 21:25:00,92.604,92.611,92.584,92.587,1241799995.0
2005-12-09 21:26:00,92.598,92.609,92.584,92.588,576799996.0
2005-12-09 21:27:00,92.593,92.614,92.593,92.613,604000000.0
2005-12-09 21:28:00,92.623,92.626,92.602,92.61,309900004.0
2005-12-09 21:29:00,92.629,92.636,92.605,92.62,740599997.0
2005-12-09 21:30:00,92.638,92.638,92.606,92.611,512499997.0
2005-12-09 21:31:00,92.622,92.63,92.601,92.618,261100000.0
2005-12-09 21:32:00,92.632,92.632,92.607,92.611,1196399998.0
2005-12-09 21:33:00,92.619,92.63,92.604,92.612,247199999.0
2005-12-09 21:34:00,92.62,92.641,92.605,92.622,414100000.0
2005-12-09 21:35:00,92.627,92.627,92.601,92.607,442100005.0
2005-12-09 21:36:00,92.616,92.616,92.596,92.599,148399994.0
2005-12-09 21:37:00,92.588,92.613,92.588,92.606,326200001.0
2005-12-09 21:38:00,92.593,92.597,92.572,92.574,469800001.0
2005-12-09 21:39:00,92.585,92.588,92.563,92.58,246900002.0
2005-12-09 21:40:00,92.578,92.582,92.553,92.559,491700003.0
2005-12-09 21:41:00,92.577,92.589,92.557,92.558,387999993.0
2005-12-09 21:42:00,92.586,92.586,92.551,92.551,761800000.0
2005-12-09 21:43:00,92.575,92.595,92.566,92.58,556500003.0
2005-12-09 21:44:00,92.565,92.596,92.561,92.582,1420900002.0
2005-12-09 21:45:00,92.573,92.598,92.561,92.564,937799994.0
2005-12-09 21:46:00,92.583,92.584,92.552,92.571,652399994.0
2005-12-09 21:47:00,92.577,92.587,92.562,92.563,801499995.0
2005-12-09 21:48:00,92.583,92.595,92.572,92.572,226299998.0
2005-12-09 21:49:00,92.593,92.607,92.567,92.57,805700000.0
2005-12-09 21:50:00,92.587,92.595,92.572,92.582,158199999.0
2005-12-09 21:51:00,92.587,92.587,92.561,92.563,386199997.0
2005-12-09 21:52:00,92.56,92.59,92.557,92.577,639599999.0
2005-12-09 21:53:00,92.576,92.588,92.565,92.582,206199999.0
2005-12-09 21:54:00,92.591,92.591,92.565,92.565,115299999.0
2005-12-09 21:55:00,92.572,92.586,92.557,92.574,122200001.0
2005-12-09 21:56:00,92.593,92.593,92.569,92.571,613299997.0
2005-12-09 21:57:00,92.583,92.583,92.562,92.562,137299996.0
2005-12-09 21:58:00,92.578,92.61,92.578,92.61,169899997.0
2005-12-09 21:59:00,92.601,92.62,92.581,92.615,595499998.0
2005-12-09 22:00:00,92.624,92.625,92.58,92.59,686199997.0
2005-12-09 22:01:00,92.608,92.628,92.596,92.609,788499999.0
2005-12-09 22:02:00,92.601,92.631,92.599,92.614,1260600005.0
2005-12-09 22:03:00,92.61,92.622,92.593,92.601,354399997.0
2005-12-09 22:04:00,92.612,92.62,92.59,92.62,826600001.0
2005-12-09 22:05:00,92.618,92.629,92.593,92.603,371900004.0
2005-12-09 22:06:00,92.619,92.652,92.619,92.649,216099998.0
2005-12-09 22:07:00,92.659,92.659,92.629,92.644,124000000.0
2005-12-09 22:08:00,92.637,92.651,92.615,92.633,249699998.0
2005-12-09 22:09:00,92.616,92.633,92.603,92.622,420000003.0
2005-12-09 22:10:00,92.629,92.64,92.602,92.602,189399997.0
2005-12-09 22:11:00,92.616,92.638,92.605,92.627,566700004.0
2005-12-09 22:12:00,92.625,92.63,92.59,92.606,410800001.0
2005-12-09 22:13:00,92.612,92.634,92.604,92.634,574300000.0
2005-12-09 22:14:00,92.619,92.634,92.614,92.628,286500001.0
2005-12-09 22:15:00,92.627,92.637,92.61,92.61,644900000.0
2005-12-09 22:16:00,92.602,92.622,92.594,92.618,449399993.0
2005-12-09 22:17:00,92.619,92.626,92.598,92.607,203700001.0
2005-12-09 22:18:00,92.593,92.616,92.589,92.605,303700002.0
2005-12-09 22:19:00,92.608,92.61,92.58,92.58,321499995.0
2005-12-09 22:20:00,92.608,92.614,92.595,92.603,189299999.0
2005-12-09 22:21:00,92.6,92.605,92.582,92.586,235399996.0
2005-12-09 22:22:00,92.596,92.608,92.582,92.6,545299996.0
2005-12-09 22:23:00,92.601,92.604,92.584,92.589,200700003.0
2005-12-09 22:24:00,92.603,92.603,92.584,92.584,90600002.0
2005-12-09 22:25:00,92.58,92.6,92.58,92.6,240299997.0
2005-12-09 22:26:00,92.566,92.586,92.566,92.586,108700000.0
2005-12-09 22:27:00,92.577,92.59,92.562,92.585,801899992.0
2005-12-09 22:28:00,92.583,92.591,92.563,92.566,372599998.0
2005-12-09 22:29:00,92.57,92.588,92.545,92.568,427899998.0
2005-12-09 22:30:00,92.575,92.587,92.555,92.572,558500003.0
2005-12-09 22:31:00,92.583,92.583,92.563,92.563,117699999.0
2005-12-09 22:32:00,92.55,92.578,92.55,92.577,261800002.0
2005-12-09 22:33:00,92.57,92.587,92.564,92.582,409999997.0
2005-12-09 22:34:00,92.579,92.582,92.549,92.549,650399993.0
2005-12-09 22:35:00,92.574,92.59,92.564,92.568,239300001.0
2005-12-09 22:36:00,92.588,92.588,92.555,92.561,457499995.0
2005-12-09 22:37:00,92.566,92.59,92.558,92.565,240900000.0
2005-12-09 22:38:00,92.554,92.571,92.544,92.561,177799998.0
2005-12-09 22:39:00,92.546,92.563,92.536,92.557,355400001.0
2005-12-09 22:40:00,92.543,92.563,92.542,92.562,323499997.0
2005-12-09 22:41:00,92.562,92.563,92.542,92.547,278299998.0
2005-12-09 22:42:00,92.554,92.568,92.536,92.557,143199997.0
2005-12-09 22:43:00,92.561,92.561,92.53,92.536,673899998.0
2005-12-09 22:44:00,92.556,92.566,92.535,92.535,507599991.0
2005-12-09 22:45:00,92.542,92.563,92.524,92.554,332900000.0
2005-12-09 22:46:00,92.551,92.552,92.516,92.529,327999999.0
2005-12-09 22:47:00,92.543,92.543,92.517,92.525,279400000.0
2005-12-09 22:48:00,92.535,92.566,92.52,92.545,537299996.0
2005-12-09 22:49:00,92.55,92.565,92.53,92.537,501999997.0
2005-12-09 22:50:00,92.558,92.558,92.527,92.527,226500001.0
2005-12-09 22:51:00,92.529,92.554,92.526,92.552,653600000.0
2005-12-09 22:52:00,92.549,92.565,92.538,92.549,145900000.0
2005-12-09 22:53:00,92.539,92.569,92.519,92.559,440199998.0
2005-12-09 22:54:00,92.561,92.573,92.541,92.55,135299999.0
2005-12-09 22:55:00,92.562,92.562,92.535,92.536,532099999.0
2005-12-09 22:56:00,92.533,92.559,92.533,92.559,247699999.0
2005-12-09 22:57:00,92.562,92.562,92.523,92.535,232100001.0
2005-12-09 22:58:00,92.567,92.568,92.546,92.552,254599998.0
2005-12-09 22:59:00,92.565,92.565,92.494,92.5,301699999.0
2005-12-09 23:00:00,92.55,92.564,92.529,92.541,286300002.0
2005-12-09 23:01:00,92.523,92.541,92.519,92.535,150000002.0
2005-12-09 23:02:00,92.542,92.542,92.518,92.528,151799998.0
2005-12-09 23:03:00,92.543,92.544,92.516,92.525,131900001.0
2005-12-09 23:04:00,92.523,92.532,92.501,92.509,69399999.0
2005-12-09 23:05:00,92.545,92.55,92.528,92.533,140999999.0
2005-12-09 23:06:00,92.532,92.553,92.524,92.54,218500000.0
2005-12-09 23:07:00,92.514,92.546,92.511,92.546,244500003.0
2005-12-09 23:08:00,92.55,92.572,92.538,92.547,339199997.0
2005-12-09 23:09:00,92.57,92.579,92.55,92.573,145099999.0
2005-12-09 23:10:00,92.573,92.573,92.554,92.554,96299997.0
2005-12-09 23:11:00,92.569,92.576,92.554,92.557,168600001.0
2005-12-09 23:12:00,92.562,92.588,92.562,92.588,202900000.0
2005-12-09 23:13:00,92.584,92.592,92.564,92.583,287599999.0
2005-12-09 23:14:00,92.583,92.592,92.565,92.581,290900002.0
2005-12-09 23:15:00,92.588,92.59,92.576,92.58,114699999.0
2005-12-09 23:16:00,92.568,92.606,92.568,92.597,180400000.0
2005-12-09 23:17:00,92.57,92.608,92.57,92.601,348499996.0
2005-12-09 23:18:00,92.6,92.6,92.581,92.581,175100000.0
2005-12-09 23:19:00,92.603,92.611,92.585,92.588,215499998.0
2005-12-09 23:20:00,92.595,92.595,92.571,92.581,169599997.0
2005-12-09 23:21:00,92.569,92.592,92.567,92.592,200600000.0
2005-12-09 23:22:00,92.584,92.6,92.57,92.59,170799999.0
2005-12-09 23:23:00,92.583,92.595,92.571,92.591,140699999.0
2005-12-09 23:24:00,92.6,92.605,92.58,92.58,332999998.0
2005-12-09 23:25:00,92.604,92.604,92.587,92.587,73900002.0
2005-12-09 23:26:00,92.607,92.617,92.592,92.609,262800005.0
2005-12-09 23:27:00,92.59,92.605,92.59,92.605,81000000.0
2005-12-09 23:28:00,92.604,92.612,92.587,92.602,217300001.0
2005-12-09 23:29:00,92.593,92.607,92.576,92.596,287899997.0
2005-12-09 23:30:00,92.582,92.595,92.569,92.585,129800000.0
2005-12-09 23:31:00,92.585,92.59,92.57,92.578,69100001.0
2005-12-09 23:32:00,92.583,92.585,92.562,92.568,296200002.0
2005-12-09 23:33:00,92.561,92.59,92.557,92.583,307400001.0
2005-12-09 23:34:00,92.583,92.588,92.557,92.567,386100001.0
2005-12-09 23:35:00,92.568,92.58,92.544,92.567,309200000.0
2005-12-09 23:36:00,92.562,92.583,92.55,92.554,180199997.0
2005-12-09 23:37:00,92.559,92.567,92.543,92.551,282600000.0
2005-12-09 23:38:00,92.553,92.573,92.55,92.567,225700000.0
2005-12-09 23:39:00,92.578,92.578,92.549,92.549,222799997.0
2005-12-09 23:40:00,92.553,92.589,92.548,92.575,176399999.0
2005-12-09 23:41:00,92.56,92.591,92.558,92.591,216100001.0
2005-12-09 23:42:00,92.569,92.59,92.56,92.58,323300000.0
2005-12-09 23:43:00,92.57,92.587,92.569,92.584,238699997.0
2005-12-09 23:44:00,92.55,92.587,92.549,92.587,282599995.0
2005-12-09 23:45:00,92.569,92.586,92.566,92.586,41699999.0
2005-12-09 23:46:00,92.587,92.588,92.572,92.578,67799998.0
2005-12-09 23:47:00,92.56,92.589,92.558,92.584,172799998.0
2005-12-09 23:48:00,92.574,92.595,92.574,92.592,176699999.0
2005-12-09 23:49:00,92.573,92.59,92.566,92.576,132200000.0
2005-12-09 23:50:00,92.577,92.594,92.562,92.58,214199997.0
2005-12-09 23:51:00,92.583,92.597,92.569,92.575,206199998.0
2005-12-09 23:52:00,92.594,92.601,92.58,92.588,167800001.0
2005-12-09 23:53:00,92.602,92.613,92.591,92.597,160599998.0
2005-12-09 23:54:00,92.587,92.607,92.544,92.557,224199997.0
2005-12-09 23:55:00,92.553,92.613,92.533,92.613,270200000.0
2005-12-09 23:56:00,92.617,92.617,92.586,92.586,178899998.0
2005-12-09 23:57:00,92.58,92.611,92.58,92.581,205500002.0
2005-12-09 23:58:00,92.595,92.617,92.591,92.593,203200000.0
2005-12-09 23:59:00,92.59,92.605,92.59,92.605,64199999.0
2005-12-12 00:00:00,92.392,92.399,92.359,92.359,193700001.0
2005-12-12 00:01:00,92.578,92.578,92.395,92.395,245799998.0
2005-12-12 00:02:00,92.377,92.409,92.377,92.407,293099996.0
2005-12-12 00:03:00,92.395,92.408,92.386,92.401,250899997.0
2005-12-12 00:04:00,92.393,92.398,92.372,92.376,188100000.0
2005-12-12 00:05:00,92.385,92.414,92.37,92.396,205399997.0
2005-12-12 00:06:00,92.397,92.402,92.377,92.39,200600001.0
2005-12-12 00:07:00,92.396,92.403,92.379,92.382,217899999.0
2005-12-12 00:08:00,92.38,92.395,92.38,92.395,61399999.0
2005-12-12 00:09:00,92.394,92.413,92.364,92.364,294500000.0
2005-12-12 00:10:00,92.385,92.405,92.376,92.376,189600003.0
2005-12-12 00:11:00,92.396,92.416,92.383,92.402,239999997.0
2005-12-12 00:12:00,92.42,92.425,92.392,92.392,291099994.0
2005-12-12 00:13:00,92.415,92.425,92.401,92.402,94400000.0
2005-12-12 00:14:00,92.419,92.436,92.409,92.436,79600001.0
2005-12-12 00:15:00,92.435,92.44,92.421,92.421,160599998.0
2005-12-12 00:16:00,92.438,92.49,92.427,92.472,198500001.0
2005-12-12 00:17:00,92.497,92.507,92.473,92.488,152100002.0
2005-12-12 00:18:00,92.476,92.501,92.475,92.476,178599998.0
2005-12-12 00:19:00,92.472,92.495,92.464,92.479,275300000.0
2005-12-12 00:20:00,92.486,92.494,92.465,92.474,194600001.0
2005-12-12 00:21:00,92.493,92.493,92.469,92.469,107400002.0
2005-12-12 00:22:00,92.471,92.502,92.471,92.502,145499999.0
2005-12-12 00:23:00,92.476,92.495,92.474,92.477,234499996.0
2005-12-12 00:24:00,92.49,92.506,92.476,92.5,246899997.0
2005-12-12 00:25:00,92.51,92.51,92.484,92.497,184499999.0
2005-12-12 00:26:00,92.494,92.507,92.473,92.485,146999999.0
2005-12-12 00:27:00,92.471,92.49,92.47,92.485,209500002.0
2005-12-12 00:28:00,92.485,92.49,92.471,92.471,174199998.0
2005-12-12 00:29:00,92.474,92.49,92.458,92.49,308700005.0
2005-12-12 00:30:00,92.485,92.49,92.462,92.477,151000003.0
2005-12-12 00:31:00,92.47,92.49,92.47,92.49,64199999.0
2005-12-12 00:32:00,92.474,92.487,92.456,92.463,247499997.0
2005-12-12 00:33:00,92.481,92.485,92.456,92.46,254800001.0
2005-12-12 00:34:00,92.435,92.455,92.413,92.44,73999999.0
2005-12-12 00:35:00,92.455,92.473,92.439,92.459,89700001.0
2005-12-12 00:36:00,92.461,92.479,92.458,92.465,171499999.0
2005-12-12 00:37:00,92.456,92.483,92.453,92.482,325500000.0
2005-12-12 00:38:00,92.485,92.501,92.467,92.473,154400000.0
2005-12-12 00:39:00,92.468,92.487,92.462,92.477,160399999.0
2005-12-12 00:40:00,92.467,92.48,92.452,92.475,291599998.0
2005-12-12 00:41:00,92.462,92.485,92.462,92.48,141699999.0
2005-12-12 00:42:00,92.456,92.474,92.444,92.463,172900000.0
2005-12-12 00:43:00,92.458,92.47,92.445,92.459,293800001.0
2005-12-12 00:44:00,92.44,92.46,92.432,92.45,140399998.0
2005-12-12 00:45:00,92.458,92.471,92.439,92.453,114499997.0
2005-12-12 00:46:00,92.46,92.492,92.456,92.492,170000002.0
2005-12-12 00:47:00,92.49,92.495,92.463,92.495,318500003.0
2005-12-12 00:48:00,92.475,92.487,92.457,92.477,399199998.0
2005-12-12 00:49:00,92.48,92.487,92.459,92.487,273599997.0
2005-12-12 00:50:00,92.473,92.49,92.471,92.479,112700001.0
2005-12-12 00:51:00,92.462,92.481,92.454,92.476,246499994.0
2005-12-12 00:52:00,92.47,92.47,92.444,92.449,228700002.0
2005-12-12 00:53:00,92.471,92.478,92.454,92.465,156499999.0
2005-12-12 00:54:00,92.48,92.48,92.451,92.454,194799999.0
2005-12-12 00:55:00,92.475,92.478,92.455,92.47,334800003.0
2005-12-12 00:56:00,92.462,92.482,92.443,92.465,273800000.0
2005-12-12 00:57:00,92.479,92.49,92.47,92.49,170499999.0
2005-12-12 00:58:00,92.477,92.49,92.464,92.482,136099999.0
2005-12-12 00:59:00,92.475,92.488,92.464,92.482,280999996.0
2005-12-12 01:00:00,92.475,92.512,92.462,92.482,208200000.0
2005-12-12 01:01:00,92.487,92.507,92.485,92.485,207799998.0
2005-12-12 01:02:00,92.502,92.519,92.477,92.501,160000000.0
2005-12-12 01:03:00,92.518,92.528,92.502,92.514,134000000.0
2005-12-12 01:04:00,92.501,92.52,92.495,92.498,174599997.0
2005-12-12 01:05:00,92.492,92.523,92.492,92.516,116699998.0
2005-12-12 01:06:00,92.514,92.523,92.492,92.5,300400000.0
2005-12-12 01:07:00,92.514,92.554,92.514,92.554,203599997.0
2005-12-12 01:08:00,92.573,92.595,92.567,92.582,172199997.0
2005-12-12 01:09:00,92.577,92.593,92.573,92.583,108199998.0
2005-12-12 01:10:00,92.583,92.583,92.557,92.557,146499997.0
2005-12-12 01:11:00,92.585,92.595,92.571,92.581,242000000.0
2005-12-12 01:12:00,92.586,92.594,92.572,92.577,384500001.0
2005-12-12 01:13:00,92.591,92.599,92.565,92.586,158299998.0
2005-12-12 01:14:00,92.577,92.595,92.566,92.583,169700000.0
2005-12-12 01:15:00,92.571,92.588,92.57,92.574,233300001.0
2005-12-12 01:16:00,92.588,92.59,92.555,92.555,238299999.0
2005-12-12 01:17:00,92.552,92.583,92.552,92.583,165700000.0
2005-12-12 01:18:00,92.585,92.598,92.562,92.585,130100003.0
2005-12-12 01:19:00,92.596,92.604,92.583,92.588,79500000.0
2005-12-12 01:20:00,92.58,92.616,92.58,92.608,248899996.0
2005-12-12 01:21:00,92.589,92.614,92.58,92.607,122299999.0
2005-12-12 01:22:00,92.598,92.602,92.58,92.59,40700000.0
2005-12-12 01:23:00,92.572,92.605,92.569,92.591,149899998.0
2005-12-12 01:24:00,92.61,92.619,92.593,92.593,173599997.0
2005-12-12 01:25:00,92.602,92.632,92.602,92.625,213999998.0
2005-12-12 01:26:00,92.63,92.642,92.61,92.625,181399998.0
2005-12-12 01:27:00,92.635,92.647,92.621,92.633,193700003.0
2005-12-12 01:28:00,92.621,92.641,92.606,92.626,363500000.0
2005-12-12 01:29:00,92.615,92.631,92.592,92.602,210099999.0
2005-12-12 01:30:00,92.628,92.637,92.613,92.614,208399998.0
2005-12-12 01:31:00,92.624,92.626,92.607,92.614,216100003.0
2005-12-12 01:32:00,92.6,92.628,92.598,92.628,175500002.0
2005-12-12 01:33:00,92.62,92.62,92.591,92.597,124700000.0
2005-12-12 01:34:00,92.588,92.614,92.581,92.607,254999999.0
2005-12-12 01:35:00,92.603,92.607,92.583,92.594,198899999.0
2005-12-12 01:36:00,92.596,92.608,92.584,92.605,93199999.0
2005-12-12 01:37:00,92.615,92.615,92.587,92.598,207800004.0
2005-12-12 01:38:00,92.614,92.623,92.598,92.622,225800001.0
2005-12-12 01:39:00,92.615,92.615,92.596,92.603,142799999.0
2005-12-12 01:40:00,92.607,92.61,92.59,92.59,190899997.0
2005-12-12 01:41:00,92.604,92.624,92.586,92.607,302799999.0
2005-12-12 01:42:00,92.617,92.619,92.571,92.571,279300001.0
2005-12-12 01:43:00,92.58,92.6,92.576,92.595,280100002.0
2005-12-12 01:44:00,92.582,92.602,92.582,92.602,187800001.0
2005-12-12 01:45:00,92.604,92.609,92.587,92.587,165999999.0
2005-12-12 01:46:00,92.601,92.625,92.601,92.611,166000002.0
2005-12-12 01:47:00,92.592,92.61,92.585,92.602,145900001.0
2005-12-12 01:48:00,92.599,92.618,92.584,92.618,279299998.0
2005-12-12 01:49:00,92.588,92.605,92.582,92.597,200600000.0
2005-12-12 01:50:00,92.567,92.601,92.567,92.601,341200000.0
2005-12-12 01:51:00,92.604,92.606,92.579,92.588,294600000.0
2005-12-12 01:52:00,92.603,92.604,92.586,92.588,132600003.0
2005-12-12 01:53:00,92.584,92.602,92.565,92.59,308299996.0
2005-12-12 01:54:00,92.577,92.597,92.574,92.587,218499997.0
2005-12-12 01:55:00,92.585,92.597,92.576,92.592,165599997.0
2005-12-12 01:56:00,92.582,92.592,92.563,92.57,364299996.0
2005-12-12 01:57:00,92.563,92.58,92.552,92.573,331900004.0
2005-12-12 01:58:00,92.563,92.595,92.559,92.595,236500002.0
2005-12-12 01:59:00,92.598,92.598,92.571,92.581,280799999.0
2005-12-12 02:00:00,92.587,92.592,92.566,92.566,187600000.0
2005-12-12 02:01:00,92.574,92.584,92.554,92.575,230900001.0
2005-12-12 02:02:00,92.565,92.578,92.551,92.572,167000001.0
2005-12-12 02:03:00,92.544,92.583,92.544,92.563,171399998.0
2005-12-12 02:04:00,92.547,92.564,92.538,92.544,328999995.0
2005-12-12 02:05:00,92.554,92.575,92.541,92.562,185700001.0
2005-12-12 02:06:00,92.565,92.587,92.562,92.584,285000003.0
2005-12-12 02:07:00,92.573,92.598,92.572,92.594,259599998.0
2005-12-12 02:08:00,92.595,92.599,92.581,92.584,307799998.0
2005-12-12 02:09:00,92.577,92.598,92.565,92.578,210800002.0
2005-12-12 02:10:00,92.557,92.582,92.542,92.575,222799999.0
2005-12-12 02:11:00,92.555,92.58,92.55,92.57,288099999.0
2005-12-12 02:12:00,92.577,92.583,92.561,92.567,234200002.0
2005-12-12 02:13:00,92.592,92.604,92.574,92.579,224200001.0
2005-12-12 02:14:00,92.583,92.596,92.572,92.592,123800000.0
2005-12-12 02:15:00,92.594,92.605,92.577,92.577,272600002.0
2005-12-12 02:16:00,92.582,92.61,92.565,92.58,282500000.0
2005-12-12 02:17:00,92.603,92.613,92.582,92.587,229300004.0
2005-12-12 02:18:00,92.606,92.607,92.568,92.6,391100000.0
2005-12-12 02:19:00,92.586,92.608,92.574,92.585,292799995.0
2005-12-12 02:20:00,92.577,92.58,92.562,92.566,144699999.0
2005-12-12 02:21:00,92.565,92.57,92.551,92.551,112000000.0
2005-12-12 02:22:00,92.569,92.589,92.55,92.576,219499998.0
2005-12-12 02:23:00,92.587,92.587,92.558,92.565,229600000.0
2005-12-12 02:24:00,92.574,92.589,92.56,92.56,180399997.0
2005-12-12 02:25:00,92.563,92.577,92.546,92.566,211000001.0
2005-12-12 02:26:00,92.567,92.577,92.55,92.573,298400000.0
2005-12-12 02:27:00,92.571,92.581,92.557,92.572,260599999.0
2005-12-12 02:28:00,92.583,92.597,92.572,92.581,175099998.0
2005-12-12 02:29:00,92.59,92.603,92.574,92.581,207700001.0
2005-12-12 02:30:00,92.565,92.593,92.565,92.586,217900003.0
2005-12-12 02:31:00,92.593,92.594,92.575,92.575,184400000.0
2005-12-12 02:32:00,92.594,92.605,92.58,92.583,165599998.0
2005-12-12 02:33:00,92.59,92.606,92.59,92.606,18200000.0
2005-12-12 02:34:00,92.6,92.624,92.574,92.598,317899998.0
2005-12-12 02:35:00,92.61,92.624,92.594,92.6,357200000.0
2005-12-12 02:36:00,92.608,92.63,92.597,92.617,213899995.0
2005-12-12 02:37:00,92.61,92.633,92.61,92.618,197100000.0
2005-12-12 02:38:00,92.628,92.636,92.614,92.616,189200000.0
2005-12-12 02:39:00,92.626,92.636,92.612,92.623,83199999.0
2005-12-12 02:40:00,92.617,92.634,92.61,92.633,129000000.0
2005-12-12 02:41:00,92.631,92.634,92.603,92.613,327999996.0
2005-12-12 02:42:00,92.603,92.628,92.603,92.62,310699997.0
2005-12-12 02:43:00,92.604,92.632,92.597,92.615,176999996.0
2005-12-12 02:44:00,92.617,92.626,92.602,92.613,238900001.0
2005-12-12 02:45:00,92.614,92.635,92.598,92.62,107200000.0
2005-12-12 02:46:00,92.624,92.636,92.608,92.623,209700000.0
2005-12-12 02:47:00,92.598,92.63,92.598,92.63,125100000.0
2005-12-12 02:48:00,92.622,92.642,92.617,92.635,366600004.0
2005-12-12 02:49:00,92.633,92.635,92.615,92.62,94300000.0
2005-12-12 02:50:00,92.638,92.638,92.615,92.617,170499999.0
2005-12-12 02:51:00,92.622,92.641,92.617,92.637,122599997.0
2005-12-12 02:52:00,92.626,92.656,92.626,92.652,157300000.0
2005-12-12 02:53:00,92.634,92.666,92.634,92.662,230800004.0
2005-12-12 02:54:00,92.648,92.672,92.646,92.671,69599999.0
2005-12-12 02:55:00,92.676,92.676,92.64,92.64,202900002.0
2005-12-12 02:56:00,92.657,92.68,92.655,92.672,341000001.0
2005-12-12 02:57:00,92.671,92.679,92.655,92.666,274900003.0
2005-12-12 02:58:00,92.671,92.678,92.653,92.659,171700000.0
2005-12-12 02:59:00,92.66,92.692,92.658,92.684,395300002.0
2005-12-12 03:00:00,92.685,92.685,92.651,92.671,287000002.0
2005-12-12 03:01:00,92.656,92.672,92.644,92.667,218999998.0
2005-12-12 03:02:00,92.662,92.673,92.653,92.673,69000000.0
2005-12-12 03:03:00,92.66,92.689,92.66,92.682,233200001.0
2005-12-12 03:04:00,92.681,92.702,92.671,92.694,197599998.0
2005-12-12 03:05:00,92.691,92.71,92.677,92.689,223100003.0
2005-12-12 03:06:00,92.675,92.7,92.675,92.679,146399998.0
2005-12-12 03:07:00,92.702,92.729,92.702,92.717,190799998.0
2005-12-12 03:08:00,92.722,92.722,92.694,92.699,205899996.0
2005-12-12 03:09:00,92.716,92.727,92.701,92.716,80400002.0
2005-12-12 03:10:00,92.712,92.747,92.71,92.736,206499996.0
2005-12-12 03:11:00,92.739,92.75,92.726,92.733,187799999.0
2005-12-12 03:12:00,92.718,92.743,92.718,92.734,136600001.0
2005-12-12 03:13:00,92.717,92.745,92.712,92.735,326500002.0
2005-12-12 03:14:00,92.736,92.751,92.724,92.739,168599996.0
2005-12-12 03:15:00,92.742,92.753,92.725,92.73,226600001.0
2005-12-12 03:16:00,92.738,92.757,92.722,92.744,327999996.0
2005-12-12 03:17:00,92.738,92.754,92.724,92.741,211999998.0
2005-12-12 03:18:00,92.735,92.767,92.73,92.763,227099999.0
2005-12-12 03:19:00,92.763,92.771,92.749,92.771,191000002.0
2005-12-12 03:20:00,92.79,92.805,92.769,92.805,260100002.0
2005-12-12 03:21:00,92.778,92.799,92.763,92.778,305900000.0
2005-12-12 03:22:00,92.77,92.777,92.743,92.757,290800000.0
2005-12-12 03:23:00,92.768,92.784,92.759,92.777,265199998.0
2005-12-12 03:24:00,92.76,92.799,92.757,92.781,242999997.0
2005-12-12 03:25:00,92.784,92.784,92.743,92.745,384900000.0
2005-12-12 03:26:00,92.756,92.774,92.752,92.765,261100004.0
2005-12-12 03:27:00,92.767,92.77,92.746,92.77,246100001.0
2005-12-12 03:28:00,92.748,92.76,92.737,92.754,183700001.0
2005-12-12 03:29:00,92.758,92.776,92.743,92.753,112600000.0
2005-12-12 03:30:00,92.769,92.782,92.753,92.767,253200002.0
2005-12-12 03:31:00,92.777,92.791,92.765,92.765,284500003.0
2005-12-12 03:32:00,92.793,92.798,92.769,92.771,290900003.0
2005-12-12 03:33:00,92.786,92.814,92.786,92.805,282399998.0
2005-12-12 03:34:00,92.785,92.802,92.774,92.788,246000003.0
2005-12-12 03:35:00,92.784,92.808,92.77,92.776,291799997.0
2005-12-12 03:36:00,92.792,92.792,92.755,92.777,188200001.0
2005-12-12 03:37:00,92.784,92.803,92.771,92.771,131999999.0
2005-12-12 03:38:00,92.764,92.802,92.764,92.794,318700002.0
2005-12-12 03:39:00,92.802,92.813,92.777,92.779,384799995.0
2005-12-12 03:40:00,92.78,92.792,92.76,92.76,212299997.0
2005-12-12 03:41:00,92.776,92.802,92.772,92.782,102599999.0
2005-12-12 03:42:00,92.81,92.834,92.79,92.812,237099997.0
2005-12-12 03:43:00,92.814,92.842,92.81,92.832,251199997.0
2005-12-12 03:44:00,92.813,92.847,92.788,92.847,170300001.0
2005-12-12 03:45:00,92.829,92.832,92.806,92.814,103399999.0
2005-12-12 03:46:00,92.792,92.818,92.792,92.808,299199997.0
2005-12-12 03:47:00,92.809,92.83,92.809,92.83,244799998.0
2005-12-12 03:48:00,92.832,92.87,92.832,92.846,157000002.0
2005-12-12 03:49:00,92.86,92.872,92.847,92.862,240499997.0
2005-12-12 03:50:00,92.843,92.865,92.842,92.848,343499994.0
2005-12-12 03:51:00,92.864,92.875,92.84,92.859,281199997.0
2005-12-12 03:52:00,92.865,92.877,92.844,92.864,238200004.0
2005-12-12 03:53:00,92.861,92.892,92.861,92.884,155099997.0
2005-12-12 03:54:00,92.868,92.891,92.868,92.891,225000003.0
2005-12-12 03:55:00,92.874,92.901,92.872,92.892,246399997.0
2005-12-12 03:56:00,92.89,92.898,92.88,92.893,254499997.0
2005-12-12 03:57:00,92.885,92.907,92.88,92.884,346000003.0
2005-12-12 03:58:00,92.887,92.914,92.882,92.899,120699999.0
2005-12-12 03:59:00,92.875,92.898,92.873,92.898,160400001.0
2005-12-12 04:00:00,92.88,92.893,92.858,92.87,199299998.0
2005-12-12 04:01:00,92.887,92.887,92.863,92.874,103100001.0
2005-12-12 04:02:00,92.895,92.92,92.878,92.906,122800000.0
2005-12-12 04:03:00,92.914,92.922,92.892,92.913,272900000.0
2005-12-12 04:04:00,92.89,92.922,92.89,92.9,206100000.0
2005-12-12 04:05:00,92.908,92.918,92.895,92.908,199499999.0
2005-12-12 04:06:00,92.895,92.91,92.872,92.89,232999998.0
2005-12-12 04:07:00,92.907,92.907,92.888,92.888,56199999.0
2005-12-12 04:08:00,92.906,92.906,92.88,92.887,266600005.0
2005-12-12 04:09:00,92.897,92.9,92.872,92.872,288199998.0
2005-12-12 04:10:00,92.877,92.899,92.873,92.899,164299999.0
2005-12-12 04:11:00,92.869,92.899,92.869,92.88,184299999.0
2005-12-12 04:12:00,92.899,92.918,92.889,92.911,146399999.0
2005-12-12 04:13:00,92.9,92.916,92.9,92.912,159500000.0
2005-12-12 04:14:00,92.901,92.945,92.901,92.945,84299996.0
2005-12-12 04:15:00,92.932,92.956,92.929,92.956,268199995.0
2005-12-12 04:16:00,92.93,92.947,92.922,92.936,260500001.0
2005-12-12 04:17:00,92.925,92.945,92.923,92.929,232900001.0
2005-12-12 04:18:00,92.933,92.945,92.919,92.926,242699998.0
2005-12-12 04:19:00,92.953,92.956,92.928,92.941,175100002.0
2005-12-12 04:20:00,92.936,92.98,92.916,92.961,414300003.0
2005-12-12 04:21:00,92.969,92.984,92.954,92.957,145300000.0
2005-12-12 04:22:00,92.958,92.98,92.949,92.962,164300001.0
2005-12-12 04:23:00,92.974,92.988,92.962,92.962,226599998.0
2005-12-12 04:24:00,92.991,93.007,92.977,93.007,254699997.0
2005-12-12 04:25:00,92.99,93.003,92.959,92.983,309499998.0
2005-12-12 04:26:00,92.983,92.983,92.964,92.964,97499996.0
2005-12-12 04:27:00,92.97,92.982,92.95,92.977,296400003.0
2005-12-12 04:28:00,92.983,92.986,92.957,92.973,282399995.0
2005-12-12 04:29:00,92.958,92.977,92.958,92.958,149499999.0
2005-12-12 04:30:00,92.966,92.983,92.965,92.983,113499999.0
2005-12-12 04:31:00,92.968,92.995,92.965,92.979,283499998.0
2005-12-12 04:32:00,92.968,92.995,92.968,92.97,138199999.0
2005-12-12 04:33:00,92.962,92.981,92.958,92.974,166900001.0
2005-12-12 04:34:00,92.975,92.975,92.95,92.95,122099999.0
2005-12-12 04:35:00,92.951,92.978,92.951,92.978,224300000.0
2005-12-12 04:36:00,92.959,92.977,92.957,92.968,247699998.0
2005-12-12 04:37:00,92.975,92.975,92.94,92.97,186999997.0
2005-12-12 04:38:00,92.953,92.973,92.949,92.973,195900000.0
2005-12-12 04:39:00,92.973,92.983,92.941,92.959,307100000.0
2005-12-12 04:40:00,92.959,92.977,92.959,92.977,49000000.0
2005-12-12 04:41:00,92.976,93.0,92.97,92.996,226799998.0
2005-12-12 04:42:00,92.981,92.998,92.973,92.982,116799997.0
2005-12-12 04:43:00,92.984,92.984,92.963,92.963,125300000.0
2005-12-12 04:44:00,92.968,92.98,92.961,92.975,196299999.0
2005-12-12 04:45:00,92.965,92.978,92.948,92.978,272899996.0
2005-12-12 04:46:00,92.954,92.975,92.95,92.968,119399999.0
2005-12-12 04:47:00,92.954,92.976,92.944,92.962,158199998.0
2005-12-12 04:48:00,92.965,92.965,92.95,92.95,70699999.0
2005-12-12 04:49:00,92.95,92.965,92.929,92.952,345899996.0
2005-12-12 04:50:00,92.956,92.964,92.934,92.934,249799998.0
2005-12-12 04:51:00,92.922,92.95,92.922,92.947,63400000.0
2005-12-12 04:52:00,92.956,92.972,92.945,92.962,78499999.0
2005-12-12 04:53:00,92.959,92.982,92.95,92.981,300600005.0
2005-12-12 04:54:00,92.995,93.002,92.974,92.988,263799998.0
2005-12-12 04:55:00,92.997,93.027,92.991,93.001,280399998.0
2005-12-12 04:56:00,93.003,93.023,92.989,93.011,194300000.0
2005-12-12 04:57:00,92.992,93.025,92.986,92.986,219399998.0
2005-12-12 04:58:00,93.011,93.013,92.985,93.005,386000000.0
2005-12-12 04:59:00,93.013,93.023,92.993,93.011,170699998.0
2005-12-12 05:00:00,92.992,93.016,92.992,93.016,196399999.0
2005-12-12 05:01:00,92.996,92.996,92.952,92.99,259600000.0
2005-12-12 05:02:00,92.992,93.008,92.974,92.992,151599999.0
2005-12-12 05:03:00,93.008,93.013,92.988,92.988,323300000.0
2005-12-12 05:04:00,92.983,93.0,92.972,92.995,121899998.0
2005-12-12 05:05:00,92.981,93.011,92.981,93.001,287999999.0
2005-12-12 05:06:00,93.008,93.01,92.983,92.988,139300002.0
2005-12-12 05:07:00,92.999,93.01,92.989,93.003,145599996.0
2005-12-12 05:08:00,92.984,93.0,92.975,92.983,154900001.0
2005-12-12 05:09:00,93.015,93.019,92.985,92.993,233699997.0
2005-12-12 05:10:00,92.986,93.01,92.973,92.988,257700001.0
2005-12-12 05:11:00,93.012,93.015,92.99,93.005,218500000.0
2005-12-12 05:12:00,93.007,93.009,92.967,92.987,200300002.0
2005-12-12 05:13:00,93.005,93.005,92.981,93.003,171600000.0
2005-12-12 05:14:00,92.989,93.005,92.986,93.002,165300001.0
2005-12-12 05:15:00,92.989,93.008,92.983,92.985,93200001.0
2005-12-12 05:16:00,92.994,93.01,92.992,93.001,173500004.0
2005-12-12 05:17:00,92.98,92.98,92.963,92.967,53999998.0
2005-12-12 05:18:00,92.96,92.98,92.946,92.946,403699996.0
2005-12-12 05:19:00,92.95,92.95,92.931,92.931,121799999.0
2005-12-12 05:20:00,92.943,92.963,92.943,92.962,130500001.0
2005-12-12 05:21:00,92.963,92.965,92.937,92.937,273500000.0
2005-12-12 05:22:00,92.933,92.951,92.921,92.939,138500002.0
2005-12-12 05:23:00,92.938,92.951,92.925,92.929,296000006.0
2005-12-12 05:24:00,92.916,92.95,92.916,92.95,219499999.0
2005-12-12 05:25:00,92.942,92.957,92.915,92.929,307799997.0
2005-12-12 05:26:00,92.952,92.957,92.931,92.952,222000000.0
2005-12-12 05:27:00,92.948,92.95,92.93,92.933,159400000.0
2005-12-12 05:28:00,92.937,92.951,92.919,92.943,256799999.0
2005-12-12 05:29:00,92.927,92.95,92.916,92.95,251200001.0
2005-12-12 05:30:00,92.936,92.957,92.924,92.947,160800000.0
2005-12-12 05:31:00,92.959,92.961,92.944,92.946,116000002.0
2005-12-12 05:32:00,92.965,92.97,92.939,92.95,318500005.0
2005-12-12 05:33:00,92.955,92.963,92.937,92.96,199299999.0
2005-12-12 05:34:00,92.953,92.972,92.944,92.966,248800005.0
2005-12-12 05:35:00,92.969,92.984,92.958,92.967,223500000.0
2005-12-12 05:36:00,92.982,92.994,92.965,92.976,186299997.0
2005-12-12 05:37:00,92.977,92.995,92.967,92.969,211700000.0
2005-12-12 05:38:00,92.973,92.984,92.957,92.971,294300004.0
2005-12-12 05:39:00,92.954,92.973,92.944,92.959,337199995.0
2005-12-12 05:40:00,92.948,92.966,92.943,92.96,156299997.0
2005-12-12 05:41:00,92.943,92.966,92.936,92.959,322899999.0
2005-12-12 05:42:00,92.939,92.964,92.939,92.948,207200001.0
2005-12-12 05:43:00,92.969,92.981,92.956,92.969,96400000.0
2005-12-12 05:44:00,92.97,92.985,92.955,92.961,267400000.0
2005-12-12 05:45:00,92.968,92.988,92.966,92.966,175399996.0
2005-12-12 05:46:00,92.973,92.995,92.962,92.993,331599998.0
2005-12-12 05:47:00,92.982,92.995,92.929,92.97,217699999.0
2005-12-12 05:48:00,92.983,92.983,92.947,92.947,142100000.0
2005-12-12 05:49:00,92.967,92.969,92.939,92.947,251199999.0
2005-12-12 05:50:00,92.956,92.97,92.939,92.948,331299997.0
2005-12-12 05:51:00,92.972,92.978,92.949,92.97,221499998.0
2005-12-12 05:52:00,92.946,92.975,92.946,92.967,192299998.0
2005-12-12 05:53:00,92.961,92.975,92.947,92.963,275900000.0
2005-12-12 05:54:00,92.953,92.974,92.947,92.957,205599997.0
2005-12-12 05:55:00,92.966,92.977,92.943,92.951,296700003.0
2005-12-12 05:56:00,92.941,92.959,92.932,92.951,143599998.0
2005-12-12 05:57:00,92.963,92.964,92.942,92.948,68400000.0
2005-12-12 05:58:00,92.967,92.971,92.943,92.943,154099999.0
2005-12-12 05:59:00,92.953,92.976,92.952,92.965,282800001.0
2005-12-12 06:00:00,92.962,92.972,92.94,92.944,281199998.0
2005-12-12 06:01:00,92.935,92.96,92.923,92.96,94900003.0
2005-12-12 06:02:00,92.953,92.974,92.947,92.954,190699999.0
2005-12-12 06:03:00,92.941,92.961,92.923,92.945,215000000.0
2005-12-12 06:04:00,92.934,92.958,92.934,92.955,136700002.0
2005-12-12 06:05:00,92.95,92.954,92.926,92.926,377200001.0
2005-12-12 06:06:00,92.938,92.955,92.925,92.935,219399999.0
2005-12-12 06:07:00,92.916,92.94,92.916,92.921,120800000.0
2005-12-12 06:08:00,92.935,92.948,92.925,92.943,149000000.0
2005-12-12 06:09:00,92.92,92.945,92.92,92.945,246199999.0
2005-12-12 06:10:00,92.922,92.946,92.915,92.931,233699999.0
2005-12-12 06:11:00,92.904,92.926,92.889,92.919,116999999.0
2005-12-12 06:12:00,92.915,92.923,92.897,92.908,153000000.0
2005-12-12 06:13:00,92.868,92.9,92.867,92.885,229599995.0
2005-12-12 06:14:00,92.888,92.911,92.879,92.886,283699998.0
2005-12-12 06:15:00,92.906,92.909,92.886,92.889,156399998.0
2005-12-12 06:16:00,92.888,92.913,92.888,92.913,89799998.0
2005-12-12 06:17:00,92.885,92.923,92.885,92.923,277799995.0
2005-12-12 06:18:00,92.913,92.935,92.905,92.91,290299999.0
2005-12-12 06:19:00,92.919,92.936,92.916,92.921,289299999.0
2005-12-12 06:20:00,92.923,92.934,92.903,92.92,209000001.0
2005-12-12 06:21:00,92.933,92.933,92.899,92.92,302600002.0
2005-12-12 06:22:00,92.923,92.938,92.904,92.921,119300003.0
2005-12-12 06:23:00,92.933,92.944,92.912,92.924,321299999.0
2005-12-12 06:24:00,92.918,92.941,92.914,92.935,383600001.0
2005-12-12 06:25:00,92.903,92.934,92.901,92.934,258500004.0
2005-12-12 06:26:00,92.941,92.946,92.93,92.934,19200000.0
2005-12-12 06:27:00,92.945,92.958,92.93,92.94,350199997.0
2005-12-12 06:28:00,92.955,92.969,92.937,92.957,214300001.0
2005-12-12 06:29:00,92.945,92.967,92.943,92.963,186899999.0
2005-12-12 06:30:00,92.944,92.961,92.934,92.959,124499999.0
2005-12-12 06:31:00,92.943,92.96,92.939,92.943,89799998.0
2005-12-12 06:32:00,92.969,92.969,92.941,92.945,97099999.0
2005-12-12 06:33:00,92.964,92.964,92.936,92.951,192900001.0
2005-12-12 06:34:00,92.965,92.968,92.944,92.944,281200002.0
2005-12-12 06:35:00,92.955,92.97,92.935,92.946,308399998.0
2005-12-12 06:36:00,92.953,92.978,92.953,92.973,229600001.0
2005-12-12 06:37:00,92.977,92.977,92.944,92.944,147099998.0
2005-12-12 06:38:00,92.973,92.977,92.935,92.956,203199998.0
2005-12-12 06:39:00,92.963,92.971,92.95,92.95,113300000.0
2005-12-12 06:40:00,92.965,92.97,92.949,92.958,153699998.0
2005-12-12 06:41:00,92.968,92.973,92.948,92.948,246799997.0
2005-12-12 06:42:00,92.948,92.974,92.948,92.958,212899997.0
2005-12-12 06:43:00,92.975,92.98,92.961,92.961,120699999.0
2005-12-12 06:44:00,92.947,92.969,92.947,92.969,41500000.0
2005-12-12 06:45:00,92.963,92.974,92.945,92.961,154400000.0
2005-12-12 06:46:00,92.96,92.973,92.95,92.965,260799997.0
2005-12-12 06:47:00,92.965,92.965,92.94,92.94,97900000.0
2005-12-12 06:48:00,92.965,92.965,92.94,92.96,200400004.0
2005-12-12 06:49:00,92.967,92.967,92.936,92.936,68500000.0
2005-12-12 06:50:00,92.955,92.957,92.941,92.943,35200000.0
2005-12-12 06:51:00,92.953,92.959,92.934,92.947,196599996.0
2005-12-12 06:52:00,92.938,92.958,92.919,92.952,224200001.0
2005-12-12 06:53:00,92.966,92.981,92.953,92.977,237599998.0
2005-12-12 06:54:00,92.973,92.973,92.947,92.952,141899998.0
2005-12-12 06:55:00,92.951,92.965,92.939,92.955,233300003.0
2005-12-12 06:56:00,92.945,92.974,92.945,92.965,260700000.0
2005-12-12 06:57:00,92.952,92.97,92.947,92.957,167000001.0
2005-12-12 06:58:00,92.97,92.975,92.944,92.967,145999999.0
2005-12-12 06:59:00,92.965,92.98,92.953,92.964,119799999.0
2005-12-12 07:00:00,92.957,92.98,92.952,92.972,196399996.0
2005-12-12 07:01:00,92.972,92.988,92.967,92.983,175600001.0
2005-12-12 07:02:00,92.971,92.995,92.947,92.973,147899999.0
2005-12-12 07:03:00,93.002,93.008,92.983,93.008,201700000.0
2005-12-12 07:04:00,92.987,93.008,92.984,93.008,115699999.0
2005-12-12 07:05:00,93.009,93.016,92.991,92.991,243600001.0
2005-12-12 07:06:00,93.009,93.011,92.994,92.996,88700000.0
2005-12-12 07:07:00,93.0,93.015,92.985,93.01,204100000.0
2005-12-12 07:08:00,92.992,93.01,92.988,93.008,181199999.0
2005-12-12 07:09:00,92.997,93.017,92.995,92.997,154900002.0
2005-12-12 07:10:00,93.014,93.014,92.988,92.988,69999998.0
2005-12-12 07:11:00,92.985,92.998,92.973,92.985,195199998.0
2005-12-12 07:12:00,92.977,93.001,92.977,92.987,271100000.0
2005-12-12 07:13:00,92.987,92.988,92.962,92.972,130299998.0
2005-12-12 07:14:00,92.984,92.987,92.963,92.963,346399997.0
2005-12-12 07:15:00,92.972,92.988,92.966,92.988,210700004.0
2005-12-12 07:16:00,92.958,92.989,92.958,92.989,253899998.0
2005-12-12 07:17:00,92.958,92.977,92.957,92.973,376699997.0
2005-12-12 07:18:00,92.971,92.971,92.955,92.955,27000000.0
2005-12-12 07:19:00,92.967,92.975,92.95,92.952,280000001.0
2005-12-12 07:20:00,92.965,92.975,92.953,92.957,203800000.0
2005-12-12 07:21:00,92.963,92.976,92.957,92.969,16800000.0
2005-12-12 07:22:00,92.969,92.969,92.947,92.947,106000002.0
2005-12-12 07:23:00,92.97,92.989,92.954,92.985,227399999.0
2005-12-12 07:24:00,92.985,92.99,92.97,92.978,143000000.0
2005-12-12 07:25:00,92.985,92.987,92.968,92.969,170799999.0
2005-12-12 07:26:00,92.973,92.988,92.943,92.988,185199999.0
2005-12-12 07:27:00,92.958,92.985,92.958,92.976,222299995.0
2005-12-12 07:28:00,92.975,92.98,92.957,92.958,143999997.0
2005-12-12 07:29:00,92.98,92.999,92.96,92.96,257399998.0
2005-12-12 07:30:00,92.967,92.967,92.943,92.943,145000002.0
2005-12-12 07:31:00,92.939,92.965,92.939,92.942,99800002.0
2005-12-12 07:32:00,92.956,92.956,92.933,92.935,199499999.0
2005-12-12 07:33:00,92.953,92.965,92.915,92.947,188300002.0
2005-12-12 07:34:00,92.962,92.975,92.944,92.947,115900001.0
2005-12-12 07:35:00,92.944,92.973,92.939,92.973,313399998.0
2005-12-12 07:36:00,92.962,92.985,92.962,92.985,171000000.0
2005-12-12 07:37:00,92.985,92.995,92.975,92.983,182700003.0
2005-12-12 07:38:00,92.979,92.993,92.963,92.984,270399997.0
2005-12-12 07:39:00,92.994,93.005,92.977,92.979,238200004.0
2005-12-12 07:40:00,92.995,92.997,92.972,92.997,238199998.0
2005-12-12 07:41:00,93.002,93.002,92.973,92.984,279700001.0
2005-12-12 07:42:00,92.996,93.007,92.975,92.984,272500002.0
2005-12-12 07:43:00,92.967,92.984,92.963,92.968,323199996.0
2005-12-12 07:44:00,92.988,92.988,92.96,92.971,183299998.0
2005-12-12 07:45:00,92.97,92.985,92.953,92.962,183999998.0
2005-12-12 07:46:00,92.961,92.98,92.947,92.962,170900000.0
2005-12-12 07:47:00,92.98,92.996,92.969,92.97,349299998.0
2005-12-12 07:48:00,92.977,92.985,92.967,92.968,135700001.0
2005-12-12 07:49:00,92.967,92.989,92.966,92.984,128700000.0
2005-12-12 07:50:00,92.963,92.981,92.955,92.974,169899998.0
2005-12-12 07:51:00,92.97,92.982,92.956,92.976,298899997.0
2005-12-12 07:52:00,92.972,92.982,92.951,92.957,264600005.0
2005-12-12 07:53:00,92.95,92.971,92.941,92.959,181299999.0
2005-12-12 07:54:00,92.944,92.961,92.939,92.954,165899999.0
2005-12-12 07:55:00,92.942,92.956,92.923,92.938,233400000.0
2005-12-12 07:56:00,92.916,92.947,92.914,92.921,208099999.0
2005-12-12 07:57:00,92.925,92.952,92.922,92.937,303900001.0
2005-12-12 07:58:00,92.914,92.94,92.914,92.937,134099998.0
2005-12-12 07:59:00,92.921,92.94,92.917,92.935,144800002.0
2005-12-12 08:00:00,92.933,92.933,92.908,92.92,84999999.0
2005-12-12 08:01:00,92.904,92.929,92.9,92.92,310999996.0
2005-12-12 08:02:00,92.92,92.932,92.91,92.925,129799998.0
2005-12-12 08:03:00,92.906,92.929,92.9,92.904,328599998.0
2005-12-12 08:04:00,92.914,92.93,92.908,92.922,211500002.0
2005-12-12 08:05:00,92.898,92.913,92.891,92.906,189200003.0
2005-12-12 08:06:00,92.904,92.912,92.89,92.896,203599999.0
2005-12-12 08:07:00,92.891,92.925,92.891,92.915,348099998.0
2005-12-12 08:08:00,92.903,92.929,92.903,92.921,245999998.0
2005-12-12 08:09:00,92.899,92.934,92.899,92.934,176799999.0
2005-12-12 08:10:00,92.906,92.932,92.898,92.914,222099995.0
2005-12-12 08:11:00,92.909,92.936,92.902,92.916,96600000.0
2005-12-12 08:12:00,92.917,92.932,92.905,92.908,111800000.0
2005-12-12 08:13:00,92.916,92.937,92.902,92.928,254899998.0
2005-12-12 08:14:00,92.928,92.94,92.917,92.935,405200001.0
2005-12-12 08:15:00,92.944,92.951,92.92,92.92,191400000.0
2005-12-12 08:16:00,92.93,92.946,92.91,92.929,47600000.0
2005-12-12 08:17:00,92.94,92.95,92.927,92.932,57100000.0
2005-12-12 08:18:00,92.941,92.968,92.941,92.963,245500001.0
2005-12-12 08:19:00,92.974,92.974,92.929,92.945,251099999.0
2005-12-12 08:20:00,92.953,92.967,92.933,92.951,108499998.0
2005-12-12 08:21:00,92.952,92.966,92.943,92.962,210499999.0
2005-12-12 08:22:00,92.959,92.978,92.948,92.957,215799996.0
2005-12-12 08:23:00,92.976,92.986,92.965,92.965,49700000.0
2005-12-12 08:24:00,92.993,93.005,92.973,92.973,315700000.0
2005-12-12 08:25:00,92.988,92.988,92.959,92.96,130400000.0
2005-12-12 08:26:00,92.942,92.971,92.936,92.965,287299997.0
2005-12-12 08:27:00,92.964,92.974,92.946,92.952,350600001.0
2005-12-12 08:28:00,92.956,92.956,92.933,92.944,347000001.0
2005-12-12 08:29:00,92.929,92.948,92.924,92.936,226699998.0
2005-12-12 08:30:00,92.93,92.944,92.919,92.944,232900000.0
2005-12-12 08:31:00,92.95,92.958,92.933,92.957,182399999.0
2005-12-12 08:32:00,92.935,92.951,92.935,92.949,20000000.0
2005-12-12 08:33:00,92.932,92.946,92.911,92.929,139500000.0
2005-12-12 08:34:00,92.922,92.946,92.918,92.937,252600000.0
2005-12-12 08:35:00,92.924,92.947,92.924,92.942,191800005.0
2005-12-12 08:36:00,92.935,92.94,92.917,92.921,279599997.0
2005-12-12 08:37:00,92.926,92.952,92.926,92.952,332500003.0
2005-12-12 08:38:00,92.953,92.96,92.933,92.948,229800000.0
2005-12-12 08:39:00,92.947,92.963,92.928,92.947,172199998.0
2005-12-12 08:40:00,92.957,92.963,92.938,92.948,206300002.0
2005-12-12 08:41:00,92.96,92.974,92.948,92.949,194899998.0
2005-12-12 08:42:00,92.954,92.977,92.954,92.973,264300005.0
2005-12-12 08:43:00,92.964,92.97,92.936,92.946,253999998.0
2005-12-12 08:44:00,92.958,92.97,92.937,92.941,176200001.0
2005-12-12 08:45:00,92.97,92.97,92.95,92.958,229300003.0
2005-12-12 08:46:00,92.952,92.968,92.947,92.963,91500000.0
2005-12-12 08:47:00,92.95,92.976,92.95,92.968,189300001.0
2005-12-12 08:48:00,92.963,92.973,92.945,92.948,237299999.0
2005-12-12 08:49:00,92.944,92.961,92.94,92.959,270800000.0
2005-12-12 08:50:00,92.942,92.95,92.919,92.93,211499997.0
2005-12-12 08:51:00,92.941,92.947,92.896,92.896,186299996.0
2005-12-12 08:52:00,92.923,92.941,92.908,92.908,269799998.0
2005-12-12 08:53:00,92.923,92.926,92.891,92.903,273300002.0
2005-12-12 08:54:00,92.923,92.926,92.905,92.907,222400000.0
2005-12-12 08:55:00,92.92,92.93,92.903,92.908,187600002.0
2005-12-12 08:56:00,92.929,92.929,92.898,92.898,264700004.0
2005-12-12 08:57:00,92.909,92.927,92.905,92.923,313499998.0
2005-12-12 08:58:00,92.901,92.915,92.888,92.911,169699998.0
2005-12-12 08:59:00,92.886,92.912,92.885,92.912,152499999.0
2005-12-12 09:00:00,92.921,92.932,92.896,92.922,250599998.0
2005-12-12 09:01:00,92.921,92.922,92.887,92.887,155100003.0
2005-12-12 09:02:00,92.886,92.899,92.875,92.898,403200001.0
2005-12-12 09:03:00,92.883,92.897,92.87,92.885,164099999.0
2005-12-12 09:04:00,92.867,92.901,92.867,92.889,114999999.0
2005-12-12 09:05:00,92.886,92.886,92.834,92.844,196599999.0
2005-12-12 09:06:00,92.854,92.854,92.807,92.807,189899998.0
2005-12-12 09:07:00,92.817,92.84,92.808,92.825,133500002.0
2005-12-12 09:08:00,92.792,92.852,92.792,92.843,268500002.0
2005-12-12 09:09:00,92.848,92.875,92.841,92.862,212100001.0
2005-12-12 09:10:00,92.869,92.877,92.854,92.859,242899998.0
2005-12-12 09:11:00,92.875,92.888,92.866,92.887,196000001.0
2005-12-12 09:12:00,92.864,92.882,92.856,92.88,241400000.0
2005-12-12 09:13:00,92.877,92.889,92.862,92.866,443900000.0
2005-12-12 09:14:00,92.869,92.869,92.846,92.846,40200001.0
2005-12-12 09:15:00,92.867,92.867,92.84,92.84,157400002.0
2005-12-12 09:16:00,92.865,92.865,92.845,92.845,30300000.0
2005-12-12 09:17:00,92.871,92.881,92.854,92.862,247300001.0
2005-12-12 09:18:00,92.85,92.87,92.85,92.87,21499999.0
2005-12-12 09:19:00,92.865,92.877,92.849,92.858,145999998.0
2005-12-12 09:20:00,92.855,92.868,92.838,92.863,366999998.0
2005-12-12 09:21:00,92.867,92.874,92.85,92.853,253100001.0
2005-12-12 09:22:00,92.874,92.881,92.859,92.864,270400000.0
2005-12-12 09:23:00,92.847,92.863,92.843,92.861,251100002.0
2005-12-12 09:24:00,92.868,92.886,92.861,92.861,217099998.0
2005-12-12 09:25:00,92.865,92.893,92.851,92.884,407299999.0
2005-12-12 09:26:00,92.846,92.869,92.839,92.854,203000000.0
2005-12-12 09:27:00,92.855,92.863,92.836,92.845,261599997.0
2005-12-12 09:28:00,92.846,92.866,92.834,92.85,249900001.0
2005-12-12 09:29:00,92.855,92.855,92.824,92.83,59100000.0
2005-12-12 09:30:00,92.843,92.853,92.82,92.834,269300003.0
2005-12-12 09:31:00,92.853,92.863,92.841,92.863,107800001.0
2005-12-12 09:32:00,92.853,92.864,92.836,92.848,198099999.0
2005-12-12 09:33:00,92.863,92.865,92.845,92.845,255900001.0
2005-12-12 09:34:00,92.852,92.865,92.835,92.84,238000000.0
2005-12-12 09:35:00,92.831,92.864,92.831,92.853,226300000.0
2005-12-12 09:36:00,92.863,92.876,92.848,92.855,236600001.0
2005-12-12 09:37:00,92.863,92.891,92.857,92.883,242199997.0
2005-12-12 09:38:00,92.877,92.914,92.877,92.913,362599999.0
2005-12-12 09:39:00,92.918,92.922,92.897,92.919,236599996.0
2005-12-12 09:40:00,92.903,92.915,92.886,92.897,50899999.0
2005-12-12 09:41:00,92.888,92.907,92.876,92.907,312599997.0
2005-12-12 09:42:00,92.893,92.912,92.872,92.912,240399999.0
2005-12-12 09:43:00,92.892,92.91,92.879,92.904,256299997.0
2005-12-12 09:44:00,92.896,92.914,92.882,92.904,296600007.0
2005-12-12 09:45:00,92.906,92.924,92.897,92.913,168599998.0
2005-12-12 09:46:00,92.904,92.925,92.903,92.906,166499999.0
2005-12-12 09:47:00,92.924,92.932,92.908,92.916,279200001.0
2005-12-12 09:48:00,92.933,92.935,92.912,92.915,179600001.0
2005-12-12 09:49:00,92.923,92.932,92.911,92.925,294799999.0
2005-12-12 09:50:00,92.934,92.939,92.911,92.913,364700001.0
2005-12-12 09:51:00,92.905,92.94,92.905,92.921,208399996.0
2005-12-12 09:52:00,92.909,92.936,92.909,92.921,79899998.0
2005-12-12 09:53:00,92.921,92.946,92.916,92.94,187699999.0
2005-12-12 09:54:00,92.935,92.947,92.928,92.946,87599999.0
2005-12-12 09:55:00,92.938,92.953,92.923,92.932,203300000.0
2005-12-12 09:56:00,92.945,92.95,92.928,92.938,303399999.0
2005-12-12 09:57:00,92.946,92.956,92.932,92.933,397500008.0
2005-12-12 09:58:00,92.935,92.954,92.925,92.926,217399995.0
2005-12-12 09:59:00,92.933,92.953,92.919,92.935,115800001.0
2005-12-12 10:00:00,92.925,92.958,92.925,92.946,172800000.0
2005-12-12 10:01:00,92.952,92.967,92.919,92.944,154000000.0
2005-12-12 10:02:00,92.924,92.948,92.924,92.948,93400002.0
2005-12-12 10:03:00,92.936,92.945,92.912,92.912,287699997.0
2005-12-12 10:04:00,92.904,92.923,92.889,92.9,129700000.0
2005-12-12 10:05:00,92.883,92.898,92.873,92.877,144000000.0
2005-12-12 10:06:00,92.906,92.929,92.906,92.929,62300000.0
2005-12-12 10:07:00,92.903,92.929,92.903,92.929,81599997.0
2005-12-12 10:08:00,92.92,92.926,92.898,92.904,224099997.0
2005-12-12 10:09:00,92.914,92.916,92.899,92.903,118199999.0
2005-12-12 10:10:00,92.9,92.905,92.878,92.897,232300000.0
2005-12-12 10:11:00,92.9,92.914,92.883,92.889,232399998.0
2005-12-12 10:12:00,92.886,92.892,92.854,92.854,225900002.0
2005-12-12 10:13:00,92.881,92.901,92.868,92.885,306600001.0
2005-12-12 10:14:00,92.878,92.895,92.877,92.895,87400003.0
2005-12-12 10:15:00,92.917,92.92,92.896,92.896,198999996.0
2005-12-12 10:16:00,92.882,92.92,92.882,92.92,287599999.0
2005-12-12 10:17:00,92.908,92.938,92.904,92.921,180099999.0
2005-12-12 10:18:00,92.911,92.932,92.896,92.909,210100002.0
2005-12-12 10:19:00,92.904,92.914,92.886,92.896,265799997.0
2005-12-12 10:20:00,92.898,92.95,92.868,92.95,419199997.0
2005-12-12 10:21:00,92.943,92.985,92.941,92.968,313299993.0
2005-12-12 10:22:00,92.973,92.987,92.952,92.978,327900000.0
2005-12-12 10:23:00,92.976,92.976,92.952,92.964,131699999.0
2005-12-12 10:24:00,92.966,92.966,92.933,92.943,216000001.0
2005-12-12 10:25:00,92.957,92.957,92.912,92.932,197700000.0
2005-12-12 10:26:00,92.938,92.958,92.919,92.919,183699998.0
2005-12-12 10:27:00,92.926,92.96,92.926,92.96,199500004.0
2005-12-12 10:28:00,92.964,92.978,92.946,92.955,149200000.0
2005-12-12 10:29:00,92.968,93.0,92.968,92.987,268199995.0
2005-12-12 10:30:00,92.977,93.002,92.97,92.985,334799995.0
2005-12-12 10:31:00,92.995,93.004,92.95,92.982,194299997.0
2005-12-12 10:32:00,92.984,93.003,92.975,92.98,230400002.0
2005-12-12 10:33:00,92.998,93.003,92.983,92.987,168599997.0
2005-12-12 10:34:00,93.005,93.014,92.98,92.98,186400002.0
2005-12-12 10:35:00,92.984,92.984,92.96,92.977,197399998.0
2005-12-12 10:36:00,92.971,92.976,92.94,92.94,325299999.0
2005-12-12 10:37:00,92.94,92.973,92.916,92.959,299000000.0
2005-12-12 10:38:00,92.966,92.972,92.948,92.961,213799997.0
2005-12-12 10:39:00,92.97,92.97,92.952,92.954,152700001.0
2005-12-12 10:40:00,92.94,92.97,92.94,92.965,190799997.0
2005-12-12 10:41:00,92.958,92.97,92.95,92.965,220100001.0
2005-12-12 10:42:00,92.954,92.989,92.949,92.975,224800000.0
2005-12-12 10:43:00,92.945,92.962,92.926,92.956,276500001.0
2005-12-12 10:44:00,92.965,92.975,92.932,92.932,360399996.0
2005-12-12 10:45:00,92.944,92.968,92.937,92.967,304899996.0
2005-12-12 10:46:00,92.957,92.957,92.925,92.949,139499999.0
2005-12-12 10:47:00,92.948,92.966,92.933,92.956,218200000.0
2005-12-12 10:48:00,92.946,92.963,92.915,92.915,128399998.0
2005-12-12 10:49:00,92.95,92.95,92.917,92.918,137899998.0
2005-12-12 10:50:00,92.942,92.942,92.913,92.913,83000001.0
2005-12-12 10:51:00,92.913,92.934,92.913,92.925,253600002.0
2005-12-12 10:52:00,92.915,92.933,92.9,92.905,244999998.0
2005-12-12 10:53:00,92.922,92.923,92.892,92.896,248199998.0
2005-12-12 10:54:00,92.921,92.935,92.876,92.914,262999999.0
2005-12-12 10:55:00,92.931,92.948,92.913,92.934,296400000.0
2005-12-12 10:56:00,92.928,92.956,92.918,92.956,293100005.0
2005-12-12 10:57:00,92.952,92.966,92.934,92.943,217899996.0
2005-12-12 10:58:00,92.943,92.967,92.939,92.953,220100002.0
2005-12-12 10:59:00,92.949,92.965,92.934,92.936,128500002.0
2005-12-12 11:00:00,92.961,92.963,92.937,92.937,67500000.0
2005-12-12 11:01:00,92.963,92.973,92.938,92.967,185699998.0
2005-12-12 11:02:00,92.966,92.983,92.952,92.965,294199997.0
2005-12-12 11:03:00,93.002,93.025,92.995,93.001,160900000.0
2005-12-12 11:04:00,93.022,93.04,93.013,93.025,237500003.0
2005-12-12 11:05:00,93.02,93.044,93.003,93.015,397899999.0
2005-12-12 11:06:00,93.035,93.042,93.006,93.015,257499996.0
2005-12-12 11:07:00,93.016,93.053,93.013,93.026,346200003.0
2005-12-12 11:08:00,93.006,93.03,92.99,92.99,125399999.0
2005-12-12 11:09:00,92.989,92.999,92.972,92.985,222299996.0
2005-12-12 11:10:00,92.986,92.998,92.971,92.972,201400000.0
2005-12-12 11:11:00,92.978,93.006,92.956,92.992,373199996.0
2005-12-12 11:12:00,93.011,93.011,92.955,92.959,345800004.0
2005-12-12 11:13:00,92.971,92.983,92.949,92.966,230399996.0
2005-12-12 11:14:00,92.991,92.996,92.966,92.966,328399996.0
2005-12-12 11:15:00,92.977,92.999,92.96,92.968,263099997.0
2005-12-12 11:16:00,92.978,92.983,92.959,92.964,201600001.0
2005-12-12 11:17:00,92.961,92.987,92.958,92.974,127299999.0
2005-12-12 11:18:00,92.972,92.993,92.97,92.993,266299996.0
2005-12-12 11:19:00,92.977,92.998,92.977,92.99,170299999.0
2005-12-12 11:20:00,92.97,92.991,92.966,92.984,355399998.0
2005-12-12 11:21:00,92.977,92.989,92.965,92.97,261900002.0
2005-12-12 11:22:00,92.96,92.98,92.95,92.975,174600004.0
2005-12-12 11:23:00,92.974,92.985,92.952,92.978,216600000.0
2005-12-12 11:24:00,92.987,92.993,92.973,92.992,191799996.0
2005-12-12 11:25:00,92.967,92.984,92.946,92.972,202300000.0
2005-12-12 11:26:00,92.963,92.977,92.946,92.965,324699997.0
2005-12-12 11:27:00,92.958,92.982,92.956,92.979,164600000.0
2005-12-12 11:28:00,92.984,92.989,92.963,92.989,296000001.0
2005-12-12 11:29:00,92.96,92.977,92.935,92.966,256600000.0
2005-12-12 11:30:00,92.951,92.985,92.949,92.985,254399996.0
2005-12-12 11:31:00,92.982,92.994,92.967,92.974,242900001.0
2005-12-12 11:32:00,92.986,92.99,92.962,92.967,296000000.0
2005-12-12 11:33:00,92.973,92.981,92.946,92.946,171199997.0
2005-12-12 11:34:00,92.979,92.995,92.96,92.973,337900004.0
2005-12-12 11:35:00,92.965,92.99,92.964,92.986,222399999.0
2005-12-12 11:36:00,92.957,92.974,92.949,92.969,283299994.0
2005-12-12 11:37:00,92.976,92.989,92.959,92.959,167199997.0
2005-12-12 11:38:00,92.967,92.972,92.951,92.952,171299998.0
2005-12-12 11:39:00,92.95,92.976,92.95,92.972,246400000.0
2005-12-12 11:40:00,92.961,92.979,92.941,92.963,203899999.0
2005-12-12 11:41:00,92.967,92.977,92.941,92.954,330999998.0
2005-12-12 11:42:00,92.977,92.989,92.963,92.964,200400002.0
2005-12-12 11:43:00,92.964,92.989,92.961,92.975,178799997.0
2005-12-12 11:44:00,92.973,92.984,92.952,92.957,294100001.0
2005-12-12 11:45:00,92.963,92.969,92.948,92.956,285600002.0
2005-12-12 11:46:00,92.956,92.963,92.937,92.946,211299997.0
2005-12-12 11:47:00,92.944,92.975,92.944,92.975,309099998.0
2005-12-12 11:48:00,92.968,92.971,92.949,92.955,204600002.0
2005-12-12 11:49:00,92.968,92.985,92.939,92.939,418900009.0
2005-12-12 11:50:00,92.954,92.972,92.942,92.947,327999996.0
2005-12-12 11:51:00,92.932,92.953,92.925,92.938,155199999.0
2005-12-12 11:52:00,92.944,92.949,92.927,92.929,257499998.0
2005-12-12 11:53:00,92.935,92.937,92.911,92.924,262200000.0
2005-12-12 11:54:00,92.925,92.946,92.923,92.941,183900001.0
2005-12-12 11:55:00,92.942,92.95,92.924,92.926,203099997.0
2005-12-12 11:56:00,92.954,92.955,92.928,92.939,174500000.0
2005-12-12 11:57:00,92.938,92.953,92.926,92.935,198499997.0
2005-12-12 11:58:00,92.95,92.96,92.93,92.937,158599997.0
2005-12-12 11:59:00,92.959,92.978,92.948,92.949,288700002.0
2005-12-12 12:00:00,92.937,92.965,92.93,92.965,280200003.0
2005-12-12 12:01:00,92.931,92.951,92.917,92.95,183100004.0
2005-12-12 12:02:00,92.936,92.957,92.917,92.952,259799997.0
2005-12-12 12:03:00,92.945,92.95,92.923,92.938,206100000.0
2005-12-12 12:04:00,92.934,92.955,92.934,92.952,161599998.0
2005-12-12 12:05:00,92.942,92.952,92.929,92.95,165299995.0
2005-12-12 12:06:00,92.93,92.95,92.924,92.95,262900000.0
2005-12-12 12:07:00,92.924,92.947,92.924,92.945,311399997.0
2005-12-12 12:08:00,92.93,92.948,92.926,92.939,213799997.0
2005-12-12 12:09:00,92.915,92.935,92.904,92.917,193400000.0
2005-12-12 12:10:00,92.919,92.937,92.907,92.912,309899999.0
2005-12-12 12:11:00,92.928,92.929,92.904,92.91,370500004.0
2005-12-12 12:12:00,92.902,92.931,92.901,92.92,334899996.0
2005-12-12 12:13:00,92.918,92.929,92.897,92.917,182700001.0
2005-12-12 12:14:00,92.918,92.93,92.91,92.93,228899998.0
2005-12-12 12:15:00,92.92,92.935,92.906,92.927,177499998.0
2005-12-12 12:16:00,92.909,92.946,92.909,92.943,256000004.0
2005-12-12 12:17:00,92.926,92.947,92.919,92.938,237799997.0
2005-12-12 12:18:00,92.943,92.953,92.922,92.922,282700000.0
2005-12-12 12:19:00,92.936,92.958,92.933,92.933,258800002.0
2005-12-12 12:20:00,92.932,92.957,92.931,92.957,273599997.0
2005-12-12 12:21:00,92.943,92.973,92.938,92.963,368300003.0
2005-12-12 12:22:00,92.958,92.973,92.95,92.966,239799999.0
2005-12-12 12:23:00,92.97,92.974,92.944,92.958,237099998.0
2005-12-12 12:24:00,92.959,92.988,92.959,92.987,231899998.0
2005-12-12 12:25:00,92.975,92.977,92.95,92.95,151999999.0
2005-12-12 12:26:00,92.987,93.007,92.981,92.999,162000001.0
2005-12-12 12:27:00,92.992,92.993,92.969,92.975,289000004.0
2005-12-12 12:28:00,92.988,93.022,92.988,93.022,281099998.0
2005-12-12 12:29:00,93.024,93.024,92.994,92.998,365199997.0
2005-12-12 12:30:00,92.977,93.005,92.977,93.0,203199997.0
2005-12-12 12:31:00,92.997,93.012,92.977,92.993,311200001.0
2005-12-12 12:32:00,92.98,93.007,92.978,93.007,262199994.0
2005-12-12 12:33:00,93.005,93.044,92.994,93.025,142699999.0
2005-12-12 12:34:00,93.052,93.064,93.036,93.036,159499999.0
2005-12-12 12:35:00,93.056,93.065,93.036,93.046,253199998.0
2005-12-12 12:36:00,93.03,93.05,93.023,93.03,271200004.0
2005-12-12 12:37:00,93.038,93.079,93.038,93.065,283699997.0
2005-12-12 12:38:00,93.049,93.064,93.042,93.057,252100006.0
2005-12-12 12:39:00,93.044,93.071,93.04,93.057,126699999.0
2005-12-12 12:40:00,93.07,93.07,93.049,93.053,145300001.0
2005-12-12 12:41:00,93.058,93.076,93.045,93.063,173599999.0
2005-12-12 12:42:00,93.052,93.069,93.047,93.056,162000000.0
2005-12-12 12:43:00,93.048,93.052,93.029,93.047,288500003.0
2005-12-12 12:44:00,93.035,93.057,93.029,93.045,230099996.0
2005-12-12 12:45:00,93.022,93.055,93.022,93.054,212700002.0
2005-12-12 12:46:00,93.039,93.06,93.036,93.041,335499998.0
2005-12-12 12:47:00,93.058,93.058,93.027,93.03,197700000.0
2005-12-12 12:48:00,93.039,93.039,93.013,93.013,296400003.0
2005-12-12 12:49:00,93.017,93.034,93.005,93.025,165399999.0
2005-12-12 12:50:00,93.026,93.026,92.996,93.005,218999998.0
2005-12-12 12:51:00,93.016,93.024,92.998,93.008,174700000.0
2005-12-12 12:52:00,93.0,93.021,92.997,93.019,102700000.0
2005-12-12 12:53:00,92.999,93.02,92.956,92.99,145200000.0
2005-12-12 12:54:00,93.014,93.023,92.998,93.002,164300000.0
2005-12-12 12:55:00,92.982,93.024,92.982,93.015,102300000.0
2005-12-12 12:56:00,92.986,93.028,92.986,93.027,150899998.0
2005-12-12 12:57:00,93.017,93.017,93.002,93.002,27700000.0
2005-12-12 12:58:00,92.994,93.023,92.994,93.013,238599997.0
2005-12-12 12:59:00,93.014,93.015,92.975,92.975,206499996.0
2005-12-12 13:00:00,92.99,93.009,92.983,93.009,244499999.0
2005-12-12 13:01:00,93.006,93.006,92.974,92.982,170000002.0
2005-12-12 13:02:00,92.99,92.995,92.97,92.972,228899997.0
2005-12-12 13:03:00,92.982,92.988,92.961,92.968,215099998.0
2005-12-12 13:04:00,92.983,92.992,92.965,92.992,221400003.0
2005-12-12 13:05:00,92.987,93.015,92.987,93.01,81599999.0
2005-12-12 13:06:00,92.991,93.02,92.991,93.007,224100000.0
2005-12-12 13:07:00,93.004,93.022,92.986,92.986,411499998.0
2005-12-12 13:08:00,93.003,93.02,92.997,93.008,272499999.0
2005-12-12 13:09:00,93.013,93.025,92.999,93.004,275900001.0
2005-12-12 13:10:00,93.017,93.025,93.001,93.002,184700002.0
2005-12-12 13:11:00,93.017,93.028,92.995,93.012,190500003.0
2005-12-12 13:12:00,93.012,93.018,92.996,93.008,314400001.0
2005-12-12 13:13:00,92.996,93.017,92.992,93.005,262400001.0
2005-12-12 13:14:00,93.003,93.014,92.984,92.984,169499997.0
2005-12-12 13:15:00,92.988,93.018,92.987,93.007,221899996.0
2005-12-12 13:16:00,92.99,93.019,92.99,93.003,167999996.0
2005-12-12 13:17:00,93.005,93.005,92.938,92.974,170599999.0
2005-12-12 13:18:00,92.985,93.011,92.985,93.008,218699998.0
2005-12-12 13:19:00,92.993,93.017,92.992,93.005,278700002.0
2005-12-12 13:20:00,93.006,93.006,92.983,92.997,259000000.0
2005-12-12 13:21:00,92.994,93.016,92.989,93.004,215600000.0
2005-12-12 13:22:00,93.007,93.02,92.992,92.997,323200001.0
2005-12-12 13:23:00,93.011,93.011,92.991,92.999,140999996.0
2005-12-12 13:24:00,93.004,93.007,92.987,92.995,254499998.0
2005-12-12 13:25:00,92.979,92.995,92.971,92.995,325500000.0
2005-12-12 13:26:00,92.99,93.002,92.977,93.0,336799997.0
2005-12-12 13:27:00,92.998,93.005,92.975,92.975,291700004.0
2005-12-12 13:28:00,92.997,93.002,92.973,92.976,219899998.0
2005-12-12 13:29:00,93.005,93.016,92.99,92.994,327800003.0
2005-12-12 13:30:00,93.005,93.01,92.978,92.992,242599999.0
2005-12-12 13:31:00,93.003,93.012,92.986,92.999,357099998.0
2005-12-12 13:32:00,93.0,93.009,92.983,92.997,316200004.0
2005-12-12 13:33:00,93.007,93.014,92.987,92.99,243299999.0
2005-12-12 13:34:00,92.989,93.012,92.981,93.005,191600001.0
2005-12-12 13:35:00,92.991,93.012,92.984,93.012,331400000.0
2005-12-12 13:36:00,93.008,93.008,92.984,92.992,170099999.0
2005-12-12 13:37:00,92.992,93.007,92.976,92.995,188099997.0
2005-12-12 13:38:00,92.995,93.011,92.977,92.998,173400000.0
2005-12-12 13:39:00,92.989,93.005,92.969,92.998,207700001.0
2005-12-12 13:40:00,92.994,93.007,92.988,93.005,256599995.0
2005-12-12 13:41:00,93.003,93.003,92.97,92.976,196399999.0
2005-12-12 13:42:00,92.99,92.99,92.958,92.958,278500000.0
2005-12-12 13:43:00,92.972,92.972,92.944,92.944,223299998.0
2005-12-12 13:44:00,92.962,92.962,92.937,92.952,227600001.0
2005-12-12 13:45:00,92.936,92.958,92.931,92.949,190300000.0
2005-12-12 13:46:00,92.947,92.955,92.928,92.938,202200001.0
2005-12-12 13:47:00,92.952,92.969,92.935,92.954,313099999.0
2005-12-12 13:48:00,92.928,92.95,92.923,92.932,285499998.0
2005-12-12 13:49:00,92.95,92.963,92.937,92.946,159000001.0
2005-12-12 13:50:00,92.964,92.977,92.95,92.961,320099996.0
2005-12-12 13:51:00,92.949,92.968,92.949,92.968,66499998.0
2005-12-12 13:52:00,92.929,92.96,92.929,92.955,215699999.0
2005-12-12 13:53:00,92.962,92.973,92.945,92.954,334299994.0
2005-12-12 13:54:00,92.947,92.97,92.939,92.962,347099993.0
2005-12-12 13:55:00,92.941,92.964,92.936,92.949,226000002.0
2005-12-12 13:56:00,92.957,92.959,92.936,92.946,173200001.0
2005-12-12 13:57:00,92.949,92.949,92.908,92.91,197400001.0
2005-12-12 13:58:00,92.912,92.939,92.909,92.924,172699996.0
2005-12-12 13:59:00,92.92,92.932,92.902,92.916,286699999.0
2005-12-12 14:00:00,92.919,92.928,92.895,92.913,281699999.0
2005-12-12 14:01:00,92.917,92.931,92.906,92.93,183599999.0
2005-12-12 14:02:00,92.91,92.937,92.909,92.913,148399998.0
2005-12-12 14:03:00,92.927,92.93,92.907,92.907,109699999.0
2005-12-12 14:04:00,92.914,92.939,92.9,92.92,327600001.0
2005-12-12 14:05:00,92.911,92.933,92.898,92.914,174300001.0
2005-12-12 14:06:00,92.912,92.919,92.892,92.898,213699999.0
2005-12-12 14:07:00,92.889,92.909,92.885,92.904,285100000.0
2005-12-12 14:08:00,92.887,92.92,92.882,92.92,168399998.0
2005-12-12 14:09:00,92.898,92.917,92.889,92.904,139399997.0
2005-12-12 14:10:00,92.882,92.908,92.866,92.908,139799999.0
2005-12-12 14:11:00,92.889,92.91,92.877,92.889,149699997.0
2005-12-12 14:12:00,92.883,92.886,92.858,92.861,290099992.0
2005-12-12 14:13:00,92.882,92.888,92.82,92.82,251500000.0
2005-12-12 14:14:00,92.839,92.846,92.82,92.826,212900000.0
2005-12-12 14:15:00,92.824,92.847,92.821,92.834,210200002.0
2005-12-12 14:16:00,92.83,92.856,92.83,92.853,194000002.0
2005-12-12 14:17:00,92.854,92.86,92.84,92.843,104299999.0
2005-12-12 14:18:00,92.867,92.867,92.828,92.839,290599996.0
2005-12-12 14:19:00,92.865,92.89,92.858,92.858,252299998.0
2005-12-12 14:20:00,92.883,92.889,92.863,92.863,158299999.0
2005-12-12 14:21:00,92.88,92.887,92.851,92.873,220000001.0
2005-12-12 14:22:00,92.856,92.882,92.856,92.882,162200000.0
2005-12-12 14:23:00,92.864,92.895,92.859,92.894,152999998.0
2005-12-12 14:24:00,92.881,92.9,92.866,92.895,210100000.0
2005-12-12 14:25:00,92.875,92.893,92.871,92.89,36700000.0
2005-12-12 14:26:00,92.895,92.905,92.871,92.882,291200002.0
2005-12-12 14:27:00,92.895,92.905,92.88,92.896,89699999.0
2005-12-12 14:28:00,92.88,92.88,92.83,92.841,167499998.0
2005-12-12 14:29:00,92.849,92.854,92.828,92.838,272999995.0
2005-12-12 14:30:00,92.815,92.83,92.782,92.82,218200002.0
2005-12-12 14:31:00,92.8,92.836,92.773,92.811,330799997.0
2005-12-12 14:32:00,92.802,92.834,92.802,92.832,188500003.0
2005-12-12 14:33:00,92.822,92.845,92.815,92.835,372300002.0
2005-12-12 14:34:00,92.817,92.844,92.815,92.838,211899999.0
2005-12-12 14:35:00,92.852,92.852,92.821,92.845,198499997.0
2005-12-12 14:36:00,92.821,92.869,92.821,92.869,209400000.0
2005-12-12 14:37:00,92.866,92.883,92.856,92.883,112000000.0
2005-12-12 14:38:00,92.883,92.895,92.855,92.873,142200002.0
2005-12-12 14:39:00,92.883,92.884,92.858,92.865,239399999.0
2005-12-12 14:40:00,92.881,92.889,92.864,92.885,187700002.0
2005-12-12 14:41:00,92.866,92.884,92.858,92.883,132899999.0
2005-12-12 14:42:00,92.878,92.894,92.866,92.89,338499997.0
2005-12-12 14:43:00,92.891,92.893,92.87,92.879,177900002.0
2005-12-12 14:44:00,92.883,92.9,92.861,92.889,298600002.0
2005-12-12 14:45:00,92.897,92.913,92.884,92.901,236699997.0
2005-12-12 14:46:00,92.889,92.902,92.869,92.887,336300002.0
2005-12-12 14:47:00,92.881,92.893,92.847,92.854,219800000.0
2005-12-12 14:48:00,92.847,92.86,92.842,92.86,130099999.0
2005-12-12 14:49:00,92.84,92.853,92.826,92.826,173599998.0
2005-12-12 14:50:00,92.863,92.908,92.857,92.885,402599997.0
2005-12-12 14:51:00,92.917,92.925,92.897,92.905,169400002.0
2005-12-12 14:52:00,92.96,93.008,92.946,92.991,250699999.0
2005-12-12 14:53:00,93.027,93.073,93.02,93.05,186900002.0
2005-12-12 14:54:00,93.057,93.084,93.032,93.042,216399998.0
2005-12-12 14:55:00,93.028,93.045,93.015,93.035,340300000.0
2005-12-12 14:56:00,93.033,93.033,92.98,92.98,201799995.0
2005-12-12 14:57:00,92.985,93.002,92.963,92.977,274499996.0
2005-12-12 14:58:00,92.996,93.018,92.983,93.012,301999999.0
2005-12-12 14:59:00,92.978,93.001,92.929,92.978,174699997.0
2005-12-12 15:00:00,92.978,92.991,92.969,92.99,267700000.0
2005-12-12 15:01:00,92.992,92.998,92.971,92.984,191000001.0
2005-12-12 15:02:00,92.993,93.002,92.979,92.981,361200002.0
2005-12-12 15:03:00,92.998,92.998,92.965,92.98,137300002.0
2005-12-12 15:04:00,92.962,92.988,92.959,92.988,282200001.0
2005-12-12 15:05:00,92.973,92.989,92.962,92.972,182500001.0
2005-12-12 15:06:00,92.975,92.993,92.968,92.981,156799996.0
2005-12-12 15:07:00,92.959,92.987,92.955,92.955,344899998.0
2005-12-12 15:08:00,92.992,92.995,92.967,92.995,168999997.0
2005-12-12 15:09:00,93.0,93.006,92.98,92.988,191299999.0
2005-12-12 15:10:00,93.016,93.024,93.004,93.011,15900000.0
2005-12-12 15:11:00,93.03,93.05,93.02,93.05,161300002.0
2005-12-12 15:12:00,93.044,93.045,93.012,93.03,179099998.0
2005-12-12 15:13:00,93.047,93.06,93.033,93.037,234300000.0
2005-12-12 15:14:00,93.031,93.048,93.018,93.025,241200002.0
2005-12-12 15:15:00,93.037,93.037,92.987,92.99,141699999.0
2005-12-12 15:16:00,92.969,93.0,92.969,92.991,132400000.0
2005-12-12 15:17:00,92.985,93.004,92.973,92.998,354000000.0
2005-12-12 15:18:00,92.976,93.001,92.956,92.98,155100000.0
2005-12-12 15:19:00,92.965,93.017,92.956,92.983,338899998.0
2005-12-12 15:20:00,93.024,93.043,92.973,92.976,182299998.0
2005-12-12 15:21:00,92.981,92.99,92.952,92.974,245700004.0
2005-12-12 15:22:00,92.975,93.006,92.935,92.996,217099998.0
2005-12-12 15:23:00,93.004,93.033,92.997,93.004,390500002.0
2005-12-12 15:24:00,93.003,93.019,92.989,93.014,261000000.0
2005-12-12 15:25:00,93.019,93.059,93.019,93.042,120100000.0
2005-12-12 15:26:00,93.058,93.06,93.027,93.03,192999999.0
2005-12-12 15:27:00,93.043,93.055,93.029,93.039,254900002.0
2005-12-12 15:28:00,93.039,93.053,93.012,93.024,176700001.0
2005-12-12 15:29:00,93.003,93.027,93.003,93.019,164899998.0
2005-12-12 15:30:00,93.013,93.032,93.009,93.032,148400000.0
2005-12-12 15:31:00,93.011,93.029,93.011,93.024,142200000.0
2005-12-12 15:32:00,93.032,93.042,93.013,93.036,191800000.0
2005-12-12 15:33:00,93.01,93.025,92.989,93.005,207200001.0
2005-12-12 15:34:00,93.001,93.009,92.971,92.974,329699999.0
2005-12-12 15:35:00,92.961,92.989,92.956,92.964,204799997.0
2005-12-12 15:36:00,92.988,93.008,92.976,92.989,265200000.0
2005-12-12 15:37:00,92.999,93.035,92.999,93.035,173100000.0
2005-12-12 15:38:00,93.041,93.051,93.014,93.035,245400001.0
2005-12-12 15:39:00,93.059,93.075,93.048,93.07,398700000.0
2005-12-12 15:40:00,93.044,93.071,93.041,93.053,273499999.0
2005-12-12 15:41:00,93.043,93.053,93.027,93.035,281899995.0
2005-12-12 15:42:00,93.038,93.067,93.038,93.055,128099996.0
2005-12-12 15:43:00,93.057,93.059,93.022,93.031,198000000.0
2005-12-12 15:44:00,93.044,93.07,93.032,93.05,164999997.0
2005-12-12 15:45:00,93.054,93.091,93.054,93.091,213799999.0
2005-12-12 15:46:00,93.071,93.088,93.056,93.065,150700001.0
2005-12-12 15:47:00,93.03,93.064,93.03,93.048,233799999.0
2005-12-12 15:48:00,93.032,93.053,93.02,93.03,187899999.0
2005-12-12 15:49:00,92.999,93.018,92.993,93.012,186399997.0
2005-12-12 15:50:00,93.016,93.025,92.989,93.005,142199999.0
2005-12-12 15:51:00,93.019,93.032,92.996,93.007,462099998.0
2005-12-12 15:52:00,93.009,93.009,92.946,92.946,377200000.0
2005-12-12 15:53:00,92.928,92.953,92.915,92.953,184200001.0
2005-12-12 15:54:00,92.969,92.997,92.957,92.985,188799999.0
2005-12-12 15:55:00,92.978,92.985,92.96,92.971,203500000.0
2005-12-12 15:56:00,92.965,92.982,92.944,92.973,202500000.0
2005-12-12 15:57:00,92.978,92.994,92.964,92.976,313300003.0
2005-12-12 15:58:00,92.963,92.99,92.96,92.978,163399997.0
2005-12-12 15:59:00,92.981,92.988,92.949,92.959,307300005.0
2005-12-12 16:00:00,92.949,92.967,92.938,92.966,244100003.0
2005-12-12 16:01:00,92.964,92.99,92.954,92.969,134500000.0
2005-12-12 16:02:00,93.008,93.022,92.977,92.978,250100000.0
2005-12-12 16:03:00,92.973,92.998,92.954,92.954,176100001.0
2005-12-12 16:04:00,92.961,92.966,92.94,92.961,333600000.0
2005-12-12 16:05:00,92.969,92.973,92.949,92.952,230500000.0
2005-12-12 16:06:00,92.975,92.976,92.954,92.958,203199998.0
2005-12-12 16:07:00,92.96,92.974,92.95,92.952,248699999.0
2005-12-12 16:08:00,92.97,92.987,92.968,92.986,107499998.0
2005-12-12 16:09:00,92.96,92.98,92.946,92.958,149699999.0
2005-12-12 16:10:00,92.956,92.961,92.93,92.954,386200006.0
2005-12-12 16:11:00,92.953,92.965,92.938,92.952,112199997.0
2005-12-12 16:12:00,92.972,92.972,92.945,92.955,148699999.0
2005-12-12 16:13:00,92.972,92.972,92.909,92.96,304600000.0
2005-12-12 16:14:00,92.973,92.982,92.96,92.971,229799999.0
2005-12-12 16:15:00,92.97,92.989,92.959,92.985,210400005.0
2005-12-12 16:16:00,92.982,93.003,92.973,92.991,220199999.0
2005-12-12 16:17:00,92.981,93.012,92.96,92.99,190399999.0
2005-12-12 16:18:00,93.008,93.019,92.99,93.001,221700002.0
2005-12-12 16:19:00,93.034,93.058,93.024,93.038,142799999.0
2005-12-12 16:20:00,93.015,93.031,93.002,93.028,192000000.0
2005-12-12 16:21:00,93.007,93.023,92.991,93.012,232599997.0
2005-12-12 16:22:00,93.0,93.016,92.992,93.009,228499996.0
2005-12-12 16:23:00,93.001,93.003,92.974,92.982,283799996.0
2005-12-12 16:24:00,93.015,93.042,93.01,93.027,268599995.0
2005-12-12 16:25:00,93.052,93.055,93.03,93.04,111299999.0
2005-12-12 16:26:00,93.012,93.037,93.012,93.025,98999999.0
2005-12-12 16:27:00,93.032,93.032,92.994,93.008,283900005.0
2005-12-12 16:28:00,93.01,93.01,92.978,92.978,126399998.0
2005-12-12 16:29:00,92.958,93.002,92.958,92.99,286899997.0
2005-12-12 16:30:00,92.98,93.007,92.976,92.993,297999999.0
2005-12-12 16:31:00,92.985,93.01,92.979,93.01,371500007.0
2005-12-12 16:32:00,92.989,93.013,92.982,92.984,231099999.0
2005-12-12 16:33:00,92.999,93.007,92.973,92.973,288200001.0
2005-12-12 16:34:00,92.988,92.997,92.97,92.973,175500002.0
2005-12-12 16:35:00,92.995,93.001,92.976,92.976,154899997.0
2005-12-12 16:36:00,92.994,93.007,92.972,92.974,318299995.0
2005-12-12 16:37:00,92.971,92.996,92.963,92.971,247000003.0
2005-12-12 16:38:00,92.955,92.981,92.95,92.96,157999998.0
2005-12-12 16:39:00,92.946,92.971,92.946,92.971,144499999.0
2005-12-12 16:40:00,92.973,92.978,92.956,92.956,178299997.0
2005-12-12 16:41:00,92.965,92.965,92.925,92.925,171000000.0
2005-12-12 16:42:00,92.925,92.974,92.925,92.974,302599999.0
2005-12-12 16:43:00,92.949,92.984,92.949,92.968,365900002.0
2005-12-12 16:44:00,92.961,92.977,92.953,92.974,169299998.0
2005-12-12 16:45:00,92.982,92.992,92.962,92.973,214299999.0
2005-12-12 16:46:00,92.991,93.002,92.958,92.974,226800002.0
2005-12-12 16:47:00,92.991,93.002,92.967,92.984,205100001.0
2005-12-12 16:48:00,92.986,93.001,92.97,92.978,352600000.0
2005-12-12 16:49:00,92.991,93.0,92.969,92.978,202300001.0
2005-12-12 16:50:00,92.988,93.002,92.982,93.002,199399997.0
2005-12-12 16:51:00,93.002,93.025,92.984,93.01,130099997.0
2005-12-12 16:52:00,93.021,93.039,93.002,93.01,199300001.0
2005-12-12 16:53:00,93.023,93.035,93.009,93.011,181499999.0
2005-12-12 16:54:00,93.028,93.037,93.009,93.037,238700000.0
2005-12-12 16:55:00,93.038,93.048,93.019,93.019,311300000.0
2005-12-12 16:56:00,93.028,93.046,93.018,93.021,118299999.0
2005-12-12 16:57:00,93.035,93.057,93.034,93.051,176399996.0
2005-12-12 16:58:00,93.035,93.05,93.023,93.028,287800003.0
2005-12-12 16:59:00,93.018,93.042,93.0,93.002,300100005.0
2005-12-12 17:00:00,92.995,93.036,92.995,93.03,180599998.0
2005-12-12 17:01:00,93.018,93.041,92.999,93.041,197400000.0
2005-12-12 17:02:00,93.032,93.032,92.999,93.014,193700000.0
2005-12-12 17:03:00,93.012,93.054,93.01,93.038,209299999.0
2005-12-12 17:04:00,93.028,93.044,93.017,93.031,311699995.0
2005-12-12 17:05:00,93.035,93.035,92.998,92.998,294499995.0
2005-12-12 17:06:00,92.993,93.019,92.992,93.006,146700001.0
2005-12-12 17:07:00,92.998,93.012,92.983,92.996,197200002.0
2005-12-12 17:08:00,92.99,92.99,92.969,92.969,98700000.0
2005-12-12 17:09:00,92.969,92.979,92.953,92.973,279099994.0
2005-12-12 17:10:00,92.962,92.962,92.939,92.939,223099998.0
2005-12-12 17:11:00,92.943,92.947,92.92,92.922,97999998.0
2005-12-12 17:12:00,92.916,92.931,92.914,92.929,95099999.0
2005-12-12 17:13:00,92.918,92.932,92.896,92.916,207600000.0
2005-12-12 17:14:00,92.893,92.925,92.889,92.925,260799998.0
2005-12-12 17:15:00,92.903,92.924,92.895,92.907,267700001.0
2005-12-12 17:16:00,92.888,92.907,92.886,92.905,94099997.0
2005-12-12 17:17:00,92.892,92.892,92.861,92.878,156799999.0
2005-12-12 17:18:00,92.884,92.906,92.875,92.893,225299996.0
2005-12-12 17:19:00,92.888,92.908,92.875,92.886,346299997.0
2005-12-12 17:20:00,92.89,92.916,92.89,92.916,164200003.0
2005-12-12 17:21:00,92.924,92.944,92.917,92.921,103900000.0
2005-12-12 17:22:00,92.956,92.956,92.924,92.924,223500002.0
2005-12-12 17:23:00,92.94,92.94,92.907,92.921,139900000.0
2005-12-12 17:24:00,92.93,92.93,92.907,92.925,179900002.0
2005-12-12 17:25:00,92.929,92.936,92.915,92.915,140699998.0
2005-12-12 17:26:00,92.935,92.943,92.922,92.922,107000000.0
2005-12-12 17:27:00,92.933,92.944,92.916,92.916,201800004.0
2005-12-12 17:28:00,92.939,92.954,92.921,92.936,142700001.0
2005-12-12 17:29:00,92.941,92.972,92.927,92.972,327600002.0
2005-12-12 17:30:00,92.95,92.979,92.947,92.959,339600006.0
2005-12-12 17:31:00,92.945,92.972,92.945,92.97,276900003.0
2005-12-12 17:32:00,92.97,92.993,92.967,92.986,300400000.0
2005-12-12 17:33:00,92.965,92.982,92.948,92.973,367900001.0
2005-12-12 17:34:00,92.978,92.981,92.957,92.969,226199999.0
2005-12-12 17:35:00,92.954,92.969,92.943,92.958,301100000.0
2005-12-12 17:36:00,92.964,92.973,92.95,92.954,314999999.0
2005-12-12 17:37:00,92.953,92.975,92.946,92.975,225200000.0
2005-12-12 17:38:00,92.977,92.977,92.953,92.953,136399999.0
2005-12-12 17:39:00,92.97,92.97,92.943,92.963,287599997.0
2005-12-12 17:40:00,92.936,92.97,92.936,92.97,184599997.0
2005-12-12 17:41:00,92.958,92.977,92.946,92.946,135499998.0
2005-12-12 17:42:00,92.941,92.958,92.927,92.939,216199995.0
2005-12-12 17:43:00,92.928,92.959,92.927,92.955,306300001.0
2005-12-12 17:44:00,92.96,92.991,92.948,92.976,161200001.0
2005-12-12 17:45:00,92.981,92.994,92.968,92.984,199599996.0
2005-12-12 17:46:00,92.96,92.979,92.947,92.964,26300000.0
2005-12-12 17:47:00,92.949,92.974,92.949,92.952,238299998.0
2005-12-12 17:48:00,92.967,92.967,92.935,92.94,126199999.0
2005-12-12 17:49:00,92.937,92.948,92.914,92.914,321500003.0
2005-12-12 17:50:00,92.932,92.971,92.932,92.968,169000002.0
2005-12-12 17:51:00,92.936,92.956,92.932,92.948,244199998.0
2005-12-12 17:52:00,92.923,92.94,92.919,92.94,212500000.0
2005-12-12 17:53:00,92.916,92.947,92.913,92.947,91100001.0
2005-12-12 17:54:00,92.938,92.938,92.903,92.913,301300000.0
2005-12-12 17:55:00,92.91,92.922,92.9,92.922,145499999.0
2005-12-12 17:56:00,92.916,92.938,92.908,92.938,294000001.0
2005-12-12 17:57:00,92.951,92.961,92.935,92.939,335299996.0
2005-12-12 17:58:00,92.958,92.971,92.938,92.952,187299996.0
2005-12-12 17:59:00,92.963,92.989,92.963,92.985,240499998.0
2005-12-12 18:00:00,92.974,92.974,92.944,92.951,197000000.0
2005-12-12 18:01:00,92.958,92.972,92.929,92.952,1817299995.0
2005-12-12 18:02:00,93.07,93.07,93.05,93.05,1829199996.0
2005-12-12 18:03:00,93.04,93.07,93.04,93.06,1829199996.0
2005-12-12 18:04:00,93.05,93.05,93.04,93.04,1829199996.0
2005-12-12 18:05:00,93.03,93.04,93.02,93.04,1829199996.0
2005-12-12 18:06:00,92.959,92.984,92.942,92.972,1829199996.0
2005-12-12 18:07:00,93.03,93.03,93.02,93.03,1982899992.0
2005-12-12 18:08:00,93.04,93.05,93.04,93.05,1982899992.0
2005-12-12 18:09:00,92.984,92.999,92.965,92.97,1982899992.0
2005-12-12 18:10:00,92.969,92.985,92.949,92.969,1913699999.0
2005-12-12 18:11:00,92.942,92.977,92.942,92.973,843099989.0
2005-12-12 18:12:00,92.982,92.992,92.957,92.958,1171800000.0
2005-12-12 18:13:00,93.04,93.04,93.02,93.03,1120400004.0
2005-12-12 18:14:00,93.04,93.04,93.01,93.01,1120400004.0
2005-12-12 18:15:00,93.02,93.02,93.01,93.01,1120400004.0
2005-12-12 18:16:00,93.02,93.02,92.96,92.98,1120400004.0
2005-12-12 18:17:00,92.973,92.987,92.952,92.953,1120400004.0
2005-12-12 18:18:00,92.954,92.987,92.953,92.959,1226699989.0
2005-12-12 18:19:00,92.972,92.993,92.961,92.973,2077200003.0
2005-12-12 18:20:00,92.957,92.974,92.938,92.956,1907599989.0
2005-12-12 18:21:00,92.955,92.994,92.955,92.994,1870299999.0
2005-12-12 18:22:00,92.994,93.06,92.994,93.06,1464499996.0
2005-12-12 18:23:00,92.95,92.96,92.94,92.94,1970599995.0
2005-12-12 18:24:00,92.95,92.97,92.93,92.97,1970599995.0
2005-12-12 18:25:00,92.96,92.97,92.93,92.97,1970599995.0
2005-12-12 18:26:00,93.034,93.065,93.031,93.061,1970599995.0
2005-12-12 18:27:00,93.049,93.079,93.049,93.076,1299099997.0
2005-12-12 18:28:00,93.073,93.097,93.06,93.089,1753099987.0
2005-12-12 18:29:00,93.093,93.103,93.07,93.087,1076399996.0
2005-12-12 18:30:00,93.098,93.11,93.076,93.084,833800000.0
2005-12-12 18:31:00,93.082,93.1,93.063,93.08,1510099998.0
2005-12-12 18:32:00,93.079,93.094,93.043,93.067,1790099985.0
2005-12-12 18:33:00,92.94,92.95,92.94,92.95,1896899993.0
2005-12-12 18:34:00,93.045,93.067,93.029,93.054,1896899993.0
2005-12-12 18:35:00,93.056,93.061,93.025,93.025,1447799987.0
2005-12-12 18:36:00,93.05,93.059,93.024,93.024,791399997.0
2005-12-12 18:37:00,93.042,93.05,93.021,93.03,845199998.0
2005-12-12 18:38:00,93.048,93.064,93.015,93.024,717600000.0
2005-12-12 18:39:00,93.023,93.055,93.017,93.035,1015499991.0
2005-12-12 18:40:00,93.034,93.046,93.004,93.024,1743999989.0
2005-12-12 18:41:00,93.028,93.048,93.013,93.02,600899998.0
2005-12-12 18:42:00,93.035,93.041,93.009,93.012,1489000007.0
2005-12-12 18:43:00,93.018,93.05,93.011,93.04,398299998.0
2005-12-12 18:44:00,93.043,93.054,93.021,93.022,836599998.0
2005-12-12 18:45:00,93.041,93.058,93.021,93.033,739600001.0
2005-12-12 18:46:00,93.052,93.052,93.02,93.02,925999995.0
2005-12-12 18:47:00,93.013,93.033,93.013,93.027,186299998.0
2005-12-12 18:48:00,93.02,93.034,92.994,93.02,293399996.0
2005-12-12 18:49:00,93.039,93.039,93.0,93.01,769299992.0
2005-12-12 18:50:00,93.022,93.032,93.002,93.012,763499995.0
2005-12-12 18:51:00,93.014,93.047,93.014,93.047,1150099996.0
2005-12-12 18:52:00,93.057,93.065,93.029,93.032,1464199986.0
2005-12-12 18:53:00,93.042,93.057,93.027,93.04,1222299992.0
2005-12-12 18:54:00,93.049,93.066,93.034,93.036,1269799999.0
2005-12-12 18:55:00,93.057,93.062,93.032,93.034,1442399990.0
2005-12-12 18:56:00,93.036,93.048,93.023,93.033,391799996.0
2005-12-12 18:57:00,93.019,93.037,93.004,93.025,607700002.0
2005-12-12 18:58:00,93.007,93.031,93.007,93.023,1000299999.0
2005-12-12 18:59:00,93.027,93.054,93.014,93.036,1062299995.0
2005-12-12 19:00:00,93.053,93.053,93.032,93.032,315599998.0
2005-12-12 19:01:00,93.054,93.056,93.03,93.03,569500001.0
2005-12-12 19:02:00,93.035,93.054,93.025,93.038,166099999.0
2005-12-12 19:03:00,93.034,93.048,93.021,93.044,587099995.0
2005-12-12 19:04:00,93.044,93.044,93.014,93.014,555599999.0
2005-12-12 19:05:00,93.021,93.021,92.995,93.005,602999995.0
2005-12-12 19:06:00,93.022,93.027,92.99,92.99,889900000.0
2005-12-12 19:07:00,92.996,93.026,92.99,93.008,1344299997.0
2005-12-12 19:08:00,93.018,93.043,93.001,93.023,1716799993.0
2005-12-12 19:09:00,93.031,93.06,93.03,93.051,1059999999.0
2005-12-12 19:10:00,93.051,93.051,93.023,93.034,358500002.0
2005-12-12 19:11:00,93.028,93.039,93.012,93.033,551800001.0
2005-12-12 19:12:00,93.022,93.044,93.022,93.043,204300000.0
2005-12-12 19:13:00,93.019,93.034,92.992,93.011,413999999.0
2005-12-12 19:14:00,93.013,93.023,92.993,93.0,390900000.0
2005-12-12 19:15:00,92.996,93.011,92.983,93.002,948099997.0
2005-12-12 19:16:00,92.997,92.997,92.952,92.966,553800007.0
2005-12-12 19:17:00,92.965,92.966,92.924,92.924,610799998.0
2005-12-12 19:18:00,92.927,92.951,92.915,92.934,544000003.0
2005-12-12 19:19:00,92.912,92.958,92.912,92.953,1151599991.0
2005-12-12 19:20:00,92.946,92.958,92.924,92.941,847499995.0
2005-12-12 19:21:00,92.932,92.948,92.919,92.935,596399997.0
2005-12-12 19:22:00,92.923,92.936,92.91,92.931,345199997.0
2005-12-12 19:23:00,92.913,92.945,92.908,92.923,1724100000.0
2005-12-12 19:24:00,92.913,92.961,92.913,92.961,653499996.0
2005-12-12 19:25:00,92.956,92.958,92.92,92.933,1151199995.0
2005-12-12 19:26:00,92.938,92.959,92.898,92.906,1811599995.0
2005-12-12 19:27:00,92.907,92.925,92.891,92.907,1227799995.0
2005-12-12 19:28:00,92.891,92.924,92.874,92.924,941900000.0
2005-12-12 19:29:00,92.932,92.932,92.883,92.896,371399998.0
2005-12-12 19:30:00,92.923,92.926,92.896,92.919,1290799997.0
2005-12-12 19:31:00,92.91,92.938,92.9,92.937,658899996.0
2005-12-12 19:32:00,92.94,92.948,92.926,92.928,1138600001.0
2005-12-12 19:33:00,92.92,92.947,92.915,92.938,665200001.0
2005-12-12 19:34:00,92.943,92.966,92.935,92.938,1243000001.0
2005-12-12 19:35:00,92.935,92.955,92.901,92.926,1156199999.0
2005-12-12 19:36:00,92.91,92.93,92.902,92.925,825900006.0
2005-12-12 19:37:00,92.918,92.928,92.905,92.92,184999999.0
2005-12-12 19:38:00,92.902,92.93,92.894,92.915,880799992.0
2005-12-12 19:39:00,92.889,92.908,92.872,92.892,669700002.0
2005-12-12 19:40:00,92.874,92.901,92.87,92.889,849299994.0
2005-12-12 19:41:00,92.871,92.895,92.866,92.893,1048200005.0
2005-12-12 19:42:00,92.878,92.897,92.876,92.884,1017999994.0
2005-12-12 19:43:00,92.871,92.871,92.838,92.849,399999995.0
2005-12-12 19:44:00,92.843,92.873,92.843,92.863,740499997.0
2005-12-12 19:45:00,92.846,92.885,92.846,92.885,394200000.0
2005-12-12 19:46:00,92.863,92.9,92.844,92.857,591599996.0
2005-12-12 19:47:00,92.845,92.864,92.828,92.86,412699999.0
2005-12-12 19:48:00,92.845,92.871,92.838,92.856,1114100005.0
2005-12-12 19:49:00,92.863,92.872,92.842,92.855,743599996.0
2005-12-12 19:50:00,92.87,92.88,92.849,92.854,661799998.0
2005-12-12 19:51:00,92.875,92.89,92.855,92.86,305600000.0
2005-12-12 19:52:00,92.857,92.881,92.857,92.879,565299999.0
2005-12-12 19:53:00,92.858,92.88,92.837,92.848,886700001.0
2005-12-12 19:54:00,92.845,92.884,92.844,92.88,813799998.0
2005-12-12 19:55:00,92.871,92.894,92.867,92.888,368599999.0
2005-12-12 19:56:00,92.892,92.899,92.88,92.88,597700003.0
2005-12-12 19:57:00,92.893,92.907,92.86,92.893,723699993.0
2005-12-12 19:58:00,92.887,92.917,92.884,92.917,1029599995.0
2005-12-12 19:59:00,92.903,92.917,92.884,92.897,938200008.0
2005-12-12 20:00:00,92.88,92.898,92.874,92.887,416000000.0
2005-12-12 20:01:00,92.881,92.899,92.869,92.887,468400001.0
2005-12-12 20:02:00,92.887,92.895,92.872,92.878,533700001.0
2005-12-12 20:03:00,92.896,92.907,92.877,92.893,491999995.0
2005-12-12 20:04:00,92.907,92.907,92.878,92.883,658899995.0
2005-12-12 20:05:00,92.892,92.902,92.878,92.882,532300004.0
2005-12-12 20:06:00,92.888,92.9,92.854,92.854,602899999.0
2005-12-12 20:07:00,92.887,92.887,92.858,92.86,432199997.0
2005-12-12 20:08:00,92.883,92.888,92.859,92.873,721199995.0
2005-12-12 20:09:00,92.872,92.874,92.839,92.849,412300002.0
2005-12-12 20:10:00,92.855,92.867,92.84,92.863,435399997.0
2005-12-12 20:11:00,92.852,92.887,92.835,92.882,1530600003.0
2005-12-12 20:12:00,92.856,92.895,92.856,92.885,1365199984.0
2005-12-12 20:13:00,92.891,92.894,92.87,92.88,872499993.0
2005-12-12 20:14:00,92.882,92.904,92.865,92.9,521299994.0
2005-12-12 20:15:00,92.884,92.903,92.873,92.887,1141399997.0
2005-12-12 20:16:00,92.894,92.902,92.873,92.873,1425499998.0
2005-12-12 20:17:00,92.872,92.891,92.871,92.885,257700002.0
2005-12-12 20:18:00,92.89,92.89,92.87,92.87,283700001.0
2005-12-12 20:19:00,92.884,92.895,92.861,92.877,1961500010.0
2005-12-12 20:20:00,92.875,92.9,92.862,92.867,1391799995.0
2005-12-12 20:21:00,92.883,92.889,92.862,92.863,442000003.0
2005-12-12 20:22:00,92.851,92.885,92.851,92.875,936299994.0
2005-12-12 20:23:00,92.882,92.897,92.868,92.868,890900001.0
2005-12-12 20:24:00,92.86,92.882,92.855,92.873,432799999.0
2005-12-12 20:25:00,92.871,92.899,92.864,92.879,754699994.0
2005-12-12 20:26:00,92.865,92.883,92.854,92.88,642699995.0
2005-12-12 20:27:00,92.878,92.884,92.854,92.883,1078099999.0
2005-12-12 20:28:00,92.886,92.886,92.849,92.863,1969099989.0
2005-12-12 20:29:00,92.83,92.83,92.82,92.82,1612699996.0
2005-12-12 20:30:00,92.81,92.82,92.81,92.81,1612699996.0
2005-12-12 20:31:00,92.857,92.874,92.827,92.857,1612699996.0
2005-12-12 20:32:00,92.81,92.82,92.81,92.81,579799998.0
2005-12-12 20:33:00,92.853,92.856,92.818,92.84,579799998.0
2005-12-12 20:34:00,92.85,92.855,92.829,92.832,485000000.0
2005-12-12 20:35:00,92.833,92.855,92.829,92.849,711499989.0
2005-12-12 20:36:00,92.835,92.853,92.821,92.841,523499993.0
2005-12-12 20:37:00,92.837,92.849,92.811,92.821,613799998.0
2005-12-12 20:38:00,92.844,92.853,92.82,92.829,1604099992.0
2005-12-12 20:39:00,92.845,92.853,92.826,92.832,863400006.0
2005-12-12 20:40:00,92.845,92.855,92.825,92.842,1391699994.0
2005-12-12 20:41:00,92.857,92.871,92.826,92.843,1008999998.0
2005-12-12 20:42:00,92.833,92.845,92.811,92.83,948099998.0
2005-12-12 20:43:00,92.835,92.849,92.808,92.818,513300001.0
2005-12-12 20:44:00,92.83,92.852,92.816,92.835,1315099989.0
2005-12-12 20:45:00,92.83,92.832,92.801,92.801,1046299995.0
2005-12-12 20:46:00,92.813,92.838,92.804,92.821,715100003.0
2005-12-12 20:47:00,92.82,92.833,92.8,92.803,1483399995.0
2005-12-12 20:48:00,92.817,92.832,92.797,92.797,961899996.0
2005-12-12 20:49:00,92.805,92.809,92.779,92.787,624099996.0
2005-12-12 20:50:00,92.805,92.811,92.781,92.781,1079900000.0
2005-12-12 20:51:00,92.793,92.823,92.792,92.807,645999999.0
2005-12-12 20:52:00,92.79,92.823,92.783,92.823,745800007.0
2005-12-12 20:53:00,92.825,92.842,92.805,92.822,1452199991.0
2005-12-12 20:54:00,92.819,92.838,92.818,92.825,441600002.0
2005-12-12 20:55:00,92.82,92.829,92.793,92.815,1050699999.0
2005-12-12 20:56:00,92.829,92.861,92.815,92.819,1115899999.0
2005-12-12 20:57:00,92.831,92.854,92.829,92.853,1392699997.0
2005-12-12 20:58:00,92.75,92.75,92.73,92.74,2086299993.0
2005-12-12 20:59:00,92.838,92.868,92.82,92.862,2086299993.0
2005-12-12 21:00:00,92.85,92.878,92.841,92.872,1817700003.0
2005-12-12 21:01:00,92.76,92.77,92.75,92.77,860100004.0
2005-12-12 21:02:00,92.842,92.871,92.832,92.846,860100004.0
2005-12-12 21:03:00,92.844,92.864,92.837,92.84,656999997.0
2005-12-12 21:04:00,92.838,92.87,92.826,92.838,360399993.0
2005-12-12 21:05:00,92.831,92.859,92.813,92.844,401599999.0
2005-12-12 21:06:00,92.853,92.858,92.835,92.841,518399999.0
2005-12-12 21:07:00,92.84,92.863,92.835,92.853,376699996.0
2005-12-12 21:08:00,92.849,92.867,92.835,92.836,637900003.0
2005-12-12 21:09:00,92.845,92.856,92.832,92.834,315199991.0
2005-12-12 21:10:00,92.835,92.85,92.823,92.836,339300004.0
2005-12-12 21:11:00,92.824,92.858,92.824,92.839,466099998.0
2005-12-12 21:12:00,92.81,92.846,92.81,92.846,491399996.0
2005-12-12 21:13:00,92.83,92.85,92.822,92.843,954299982.0
2005-12-12 21:14:00,92.843,92.859,92.83,92.853,940900001.0
2005-12-12 21:15:00,92.835,92.848,92.817,92.836,1061199994.0
2005-12-12 21:16:00,92.823,92.848,92.821,92.837,735899998.0
2005-12-12 21:17:00,92.839,92.84,92.801,92.814,1389900005.0
2005-12-12 21:18:00,92.819,92.842,92.813,92.842,730700002.0
2005-12-12 21:19:00,92.843,92.859,92.827,92.848,983599995.0
2005-12-12 21:20:00,92.844,92.852,92.814,92.835,1551099992.0
2005-12-12 21:21:00,92.828,92.843,92.806,92.826,2078399984.0
2005-12-12 21:22:00,92.826,92.832,92.795,92.808,1535899990.0
2005-12-12 21:23:00,92.833,92.861,92.816,92.851,645699996.0
2005-12-12 21:24:00,92.844,92.859,92.819,92.841,950800003.0
2005-12-12 21:25:00,92.82,92.84,92.809,92.833,1427099986.0
2005-12-12 21:26:00,92.81,92.835,92.807,92.818,527400001.0
2005-12-12 21:27:00,92.794,92.812,92.788,92.803,429399994.0
2005-12-12 21:28:00,92.807,92.808,92.781,92.795,158000000.0
2005-12-12 21:29:00,92.811,92.82,92.796,92.81,692699998.0
2005-12-12 21:30:00,92.794,92.809,92.777,92.785,337700000.0
2005-12-12 21:31:00,92.793,92.806,92.774,92.794,194700001.0
2005-12-12 21:32:00,92.805,92.812,92.786,92.801,1317000001.0
2005-12-12 21:33:00,92.782,92.814,92.782,92.792,191299996.0
2005-12-12 21:34:00,92.806,92.817,92.789,92.807,539699997.0
2005-12-12 21:35:00,92.818,92.818,92.787,92.791,366799995.0
2005-12-12 21:36:00,92.803,92.812,92.784,92.792,208000004.0
2005-12-12 21:37:00,92.784,92.822,92.784,92.818,324000002.0
2005-12-12 21:38:00,92.816,92.831,92.803,92.81,524199993.0
2005-12-12 21:39:00,92.825,92.83,92.81,92.824,245200000.0
2005-12-12 21:40:00,92.813,92.832,92.802,92.824,426199996.0
2005-12-12 21:41:00,92.811,92.841,92.802,92.821,435600000.0
2005-12-12 21:42:00,92.831,92.835,92.802,92.802,608300001.0
2005-12-12 21:43:00,92.828,92.828,92.798,92.803,802799994.0
2005-12-12 21:44:00,92.815,92.82,92.786,92.807,1299700003.0
2005-12-12 21:45:00,92.801,92.817,92.784,92.802,927499991.0
2005-12-12 21:46:00,92.805,92.818,92.781,92.781,519300002.0
2005-12-12 21:47:00,92.805,92.811,92.787,92.791,784699998.0
2005-12-12 21:48:00,92.807,92.807,92.782,92.782,228599997.0
2005-12-12 21:49:00,92.795,92.797,92.758,92.761,652499998.0
2005-12-12 21:50:00,92.768,92.793,92.768,92.792,352799997.0
2005-12-12 21:51:00,92.792,92.795,92.77,92.776,459200001.0
2005-12-12 21:52:00,92.755,92.78,92.746,92.772,691600005.0
2005-12-12 21:53:00,92.759,92.774,92.738,92.75,200899999.0
2005-12-12 21:54:00,92.737,92.752,92.721,92.735,204100000.0
2005-12-12 21:55:00,92.74,92.754,92.728,92.741,97199999.0
2005-12-12 21:56:00,92.742,92.751,92.717,92.724,524500001.0
2005-12-12 21:57:00,92.725,92.731,92.714,92.714,120999998.0
2005-12-12 21:58:00,92.723,92.734,92.709,92.724,266199997.0
2005-12-12 21:59:00,92.738,92.75,92.714,92.735,707000002.0
2005-12-12 22:00:00,92.725,92.752,92.708,92.736,702500001.0
2005-12-12 22:01:00,92.735,92.755,92.717,92.74,971600005.0
2005-12-12 22:02:00,92.755,92.77,92.74,92.743,1251299996.0
2005-12-12 22:03:00,92.732,92.755,92.732,92.742,263399999.0
2005-12-12 22:04:00,92.74,92.74,92.701,92.702,763400005.0
2005-12-12 22:05:00,92.715,92.721,92.691,92.694,335099998.0
2005-12-12 22:06:00,92.707,92.711,92.683,92.683,130399999.0
2005-12-12 22:07:00,92.694,92.718,92.694,92.71,140399997.0
2005-12-12 22:08:00,92.698,92.714,92.69,92.69,203399998.0
2005-12-12 22:09:00,92.706,92.739,92.705,92.737,402399997.0
2005-12-12 22:10:00,92.721,92.738,92.694,92.717,258600001.0
2005-12-12 22:11:00,92.72,92.761,92.72,92.753,232800000.0
2005-12-12 22:12:00,92.74,92.76,92.724,92.755,433600002.0
2005-12-12 22:13:00,92.758,92.764,92.731,92.744,450599995.0
2005-12-12 22:14:00,92.755,92.755,92.736,92.74,166700000.0
2005-12-12 22:15:00,92.74,92.762,92.737,92.754,481900001.0
2005-12-12 22:16:00,92.739,92.766,92.732,92.752,449699998.0
2005-12-12 22:17:00,92.747,92.766,92.731,92.766,112899998.0
2005-12-12 22:18:00,92.739,92.759,92.734,92.752,261300003.0
2005-12-12 22:19:00,92.744,92.765,92.725,92.742,264199998.0
2005-12-12 22:20:00,92.745,92.75,92.73,92.738,180199999.0
2005-12-12 22:21:00,92.741,92.757,92.726,92.738,90900000.0
2005-12-12 22:22:00,92.76,92.766,92.735,92.735,592400002.0
2005-12-12 22:23:00,92.758,92.769,92.742,92.749,118400000.0
2005-12-12 22:24:00,92.761,92.776,92.748,92.765,210200002.0
2005-12-12 22:25:00,92.751,92.776,92.751,92.77,247000000.0
2005-12-12 22:26:00,92.746,92.769,92.746,92.769,55100001.0
2005-12-12 22:27:00,92.78,92.78,92.751,92.76,834099992.0
2005-12-12 22:28:00,92.758,92.782,92.753,92.766,441499999.0
2005-12-12 22:29:00,92.767,92.767,92.72,92.72,334199995.0
2005-12-12 22:30:00,92.738,92.759,92.728,92.759,349399999.0
2005-12-12 22:31:00,92.735,92.753,92.727,92.739,123999997.0
2005-12-12 22:32:00,92.706,92.749,92.706,92.749,210399997.0
2005-12-12 22:33:00,92.739,92.755,92.733,92.75,421800001.0
2005-12-12 22:34:00,92.75,92.756,92.728,92.728,418900004.0
2005-12-12 22:35:00,92.731,92.745,92.716,92.734,345199998.0
2005-12-12 22:36:00,92.729,92.739,92.709,92.734,464499998.0
2005-12-12 22:37:00,92.736,92.743,92.719,92.726,165200001.0
2005-12-12 22:38:00,92.729,92.745,92.725,92.743,210999999.0
2005-12-12 22:39:00,92.727,92.744,92.718,92.737,212899996.0
2005-12-12 22:40:00,92.738,92.75,92.724,92.732,358500003.0
2005-12-12 22:41:00,92.756,92.763,92.742,92.744,362699998.0
2005-12-12 22:42:00,92.758,92.758,92.722,92.722,259999997.0
2005-12-12 22:43:00,92.745,92.753,92.715,92.72,633299994.0
2005-12-12 22:44:00,92.731,92.731,92.693,92.693,498399996.0
2005-12-12 22:45:00,92.717,92.73,92.69,92.7,436799998.0
2005-12-12 22:46:00,92.714,92.723,92.691,92.706,406099998.0
2005-12-12 22:47:00,92.727,92.739,92.71,92.714,423899996.0
2005-12-12 22:48:00,92.728,92.741,92.698,92.7,636699995.0
2005-12-12 22:49:00,92.712,92.746,92.712,92.73,485999995.0
2005-12-12 22:50:00,92.714,92.73,92.687,92.703,200000000.0
2005-12-12 22:51:00,92.702,92.721,92.686,92.694,627900000.0
2005-12-12 22:52:00,92.709,92.725,92.708,92.723,136099997.0
2005-12-12 22:53:00,92.713,92.73,92.669,92.72,421499999.0
2005-12-12 22:54:00,92.725,92.742,92.708,92.719,313400003.0
2005-12-12 22:55:00,92.717,92.733,92.705,92.722,568500001.0
2005-12-12 22:56:00,92.697,92.72,92.695,92.718,288600000.0
2005-12-12 22:57:00,92.702,92.725,92.682,92.725,221200000.0
2005-12-12 22:58:00,92.736,92.747,92.724,92.737,302500000.0
2005-12-12 22:59:00,92.729,92.729,92.652,92.658,318700000.0
2005-12-12 23:00:00,92.728,92.733,92.699,92.733,196700003.0
2005-12-12 23:01:00,92.715,92.732,92.708,92.73,223099998.0
2005-12-12 23:02:00,92.745,92.749,92.723,92.733,315500000.0
2005-12-12 23:03:00,92.724,92.741,92.711,92.728,208899998.0
2005-12-12 23:04:00,92.738,92.744,92.71,92.737,240000002.0
2005-12-12 23:05:00,92.742,92.742,92.714,92.74,255400001.0
2005-12-12 23:06:00,92.726,92.733,92.707,92.709,179799999.0
2005-12-12 23:07:00,92.732,92.738,92.711,92.724,223699997.0
2005-12-12 23:08:00,92.715,92.743,92.715,92.735,308799999.0
2005-12-12 23:09:00,92.723,92.743,92.716,92.739,292700001.0
2005-12-12 23:10:00,92.737,92.746,92.71,92.715,359299999.0
2005-12-12 23:11:00,92.734,92.753,92.732,92.745,186300000.0
2005-12-12 23:12:00,92.73,92.75,92.725,92.75,260499996.0
2005-12-12 23:13:00,92.726,92.743,92.72,92.735,139499998.0
2005-12-12 23:14:00,92.728,92.738,92.703,92.73,184900002.0
2005-12-12 23:15:00,92.74,92.746,92.728,92.738,153100001.0
2005-12-12 23:16:00,92.73,92.746,92.713,92.724,175900001.0
2005-12-12 23:17:00,92.719,92.735,92.703,92.716,153800001.0
2005-12-12 23:18:00,92.724,92.733,92.714,92.714,192800001.0
2005-12-12 23:19:00,92.722,92.733,92.706,92.729,285099999.0
2005-12-12 23:20:00,92.725,92.728,92.704,92.716,191899998.0
2005-12-12 23:21:00,92.712,92.746,92.712,92.746,158300003.0
2005-12-12 23:22:00,92.754,92.759,92.732,92.732,148000002.0
2005-12-12 23:23:00,92.756,92.756,92.727,92.727,111700000.0
2005-12-12 23:24:00,92.752,92.757,92.731,92.747,434399994.0
2005-12-12 23:25:00,92.733,92.746,92.727,92.739,83299999.0
2005-12-12 23:26:00,92.729,92.766,92.729,92.766,159200001.0
2005-12-12 23:27:00,92.738,92.756,92.729,92.737,239299999.0
2005-12-12 23:28:00,92.749,92.758,92.733,92.748,187100000.0
2005-12-12 23:29:00,92.733,92.747,92.716,92.737,313000001.0
2005-12-12 23:30:00,92.738,92.738,92.712,92.713,274200005.0
2005-12-12 23:31:00,92.725,92.737,92.711,92.724,159800001.0
2005-12-12 23:32:00,92.735,92.74,92.711,92.719,239899998.0
2005-12-12 23:33:00,92.709,92.74,92.709,92.74,198200000.0
2005-12-12 23:34:00,92.726,92.74,92.706,92.737,360400001.0
2005-12-12 23:35:00,92.741,92.748,92.701,92.715,296599994.0
2005-12-12 23:36:00,92.732,92.732,92.713,92.713,129400003.0
2005-12-12 23:37:00,92.724,92.733,92.713,92.728,169099999.0
2005-12-12 23:38:00,92.714,92.732,92.708,92.727,228899999.0
2005-12-12 23:39:00,92.743,92.757,92.734,92.734,204299997.0
2005-12-12 23:40:00,92.732,92.751,92.728,92.744,205199999.0
2005-12-12 23:41:00,92.745,92.762,92.731,92.753,181199997.0
2005-12-12 23:42:00,92.752,92.757,92.723,92.723,278999996.0
2005-12-12 23:43:00,92.734,92.766,92.734,92.766,211300000.0
2005-12-12 23:44:00,92.76,92.77,92.736,92.753,290299995.0
2005-12-12 23:45:00,92.729,92.749,92.725,92.743,108099997.0
2005-12-12 23:46:00,92.732,92.75,92.732,92.75,48099999.0
2005-12-12 23:47:00,92.738,92.757,92.727,92.734,290699999.0
2005-12-12 23:48:00,92.73,92.75,92.729,92.75,270900001.0
2005-12-12 23:49:00,92.748,92.75,92.724,92.733,162099999.0
2005-12-12 23:50:00,92.751,92.762,92.735,92.745,218999997.0
2005-12-12 23:51:00,92.747,92.758,92.734,92.737,248300006.0
2005-12-12 23:52:00,92.74,92.766,92.74,92.766,235699998.0
2005-12-12 23:53:00,92.752,92.765,92.748,92.763,171000002.0
2005-12-12 23:54:00,92.761,92.779,92.747,92.776,256100000.0
2005-12-12 23:55:00,92.767,92.789,92.767,92.789,159600001.0
2005-12-12 23:56:00,92.794,92.812,92.79,92.803,148000001.0
2005-12-12 23:57:00,92.809,92.822,92.796,92.809,109100002.0
2005-12-12 23:58:00,92.819,92.828,92.806,92.81,138299998.0
2005-12-12 23:59:00,92.81,92.825,92.81,92.825,35900000.0
2005-12-13 00:00:00,92.81,92.83,92.804,92.805,206499999.0
2005-12-13 00:01:00,92.795,92.814,92.769,92.77,274500003.0
2005-12-13 00:02:00,92.822,92.831,92.777,92.798,199500000.0
2005-12-13 00:03:00,92.811,92.826,92.783,92.797,201800002.0
2005-12-13 00:04:00,92.819,92.846,92.795,92.828,156700001.0
2005-12-13 00:05:00,92.854,92.854,92.789,92.821,291900004.0
2005-12-13 00:06:00,92.808,92.83,92.791,92.808,254300003.0
2005-12-13 00:07:00,92.811,92.841,92.79,92.817,230099999.0
2005-12-13 00:08:00,92.819,92.837,92.806,92.808,319100002.0
2005-12-13 00:09:00,92.823,92.83,92.771,92.771,209499998.0
2005-12-13 00:10:00,92.819,92.819,92.784,92.79,241799997.0
2005-12-13 00:11:00,92.798,92.826,92.773,92.773,158699999.0
2005-12-13 00:12:00,92.783,92.805,92.739,92.759,279399999.0
2005-12-13 00:13:00,92.793,92.809,92.773,92.788,176400000.0
2005-12-13 00:14:00,92.832,92.844,92.759,92.77,196400000.0
2005-12-13 00:15:00,92.789,92.814,92.775,92.79,358300001.0
2005-12-13 00:16:00,92.799,92.805,92.771,92.784,238399999.0
2005-12-13 00:17:00,92.809,92.809,92.764,92.764,139400001.0
2005-12-13 00:18:00,92.815,92.82,92.78,92.781,270299998.0
2005-12-13 00:19:00,92.781,92.821,92.775,92.81,138899999.0
2005-12-13 00:20:00,92.815,92.836,92.788,92.802,262699998.0
2005-12-13 00:21:00,92.801,92.825,92.781,92.797,241799999.0
2005-12-13 00:22:00,92.807,92.83,92.784,92.794,271299999.0
2005-12-13 00:23:00,92.804,92.822,92.779,92.779,293599997.0
2005-12-13 00:24:00,92.812,92.826,92.783,92.81,235699997.0
2005-12-13 00:25:00,92.795,92.842,92.795,92.807,120799999.0
2005-12-13 00:26:00,92.806,92.832,92.788,92.812,242699998.0
2005-12-13 00:27:00,92.808,92.847,92.806,92.822,216699998.0
2005-12-13 00:28:00,92.822,92.844,92.804,92.819,284399999.0
2005-12-13 00:29:00,92.817,92.852,92.81,92.842,201400002.0
2005-12-13 00:30:00,92.835,92.864,92.821,92.832,318799992.0
2005-12-13 00:31:00,92.825,92.862,92.822,92.855,203600004.0
2005-12-13 00:32:00,92.82,92.866,92.81,92.845,247099996.0
2005-12-13 00:33:00,92.854,92.868,92.839,92.868,161000000.0
2005-12-13 00:34:00,92.84,92.86,92.814,92.84,111400002.0
2005-12-13 00:35:00,92.83,92.867,92.83,92.867,233099997.0
2005-12-13 00:36:00,92.855,92.868,92.839,92.851,237899996.0
2005-12-13 00:37:00,92.857,92.866,92.837,92.848,317600003.0
2005-12-13 00:38:00,92.842,92.865,92.842,92.865,79799998.0
2005-12-13 00:39:00,92.867,92.884,92.856,92.865,183500002.0
2005-12-13 00:40:00,92.892,92.899,92.873,92.875,283800000.0
2005-12-13 00:41:00,92.87,92.896,92.87,92.896,212599999.0
2005-12-13 00:42:00,92.881,92.905,92.879,92.89,156899999.0
2005-12-13 00:43:00,92.885,92.885,92.852,92.878,162699996.0
2005-12-13 00:44:00,92.863,92.884,92.859,92.878,209199998.0
2005-12-13 00:45:00,92.861,92.884,92.852,92.874,118299998.0
2005-12-13 00:46:00,92.875,92.885,92.856,92.885,203700001.0
2005-12-13 00:47:00,92.875,92.891,92.86,92.882,281400000.0
2005-12-13 00:48:00,92.888,92.888,92.851,92.851,330700000.0
2005-12-13 00:49:00,92.876,92.889,92.865,92.88,249800001.0
2005-12-13 00:50:00,92.867,92.888,92.867,92.873,91500000.0
2005-12-13 00:51:00,92.859,92.892,92.852,92.879,234900000.0
2005-12-13 00:52:00,92.872,92.887,92.851,92.868,147700000.0
2005-12-13 00:53:00,92.865,92.887,92.864,92.887,128799997.0
2005-12-13 00:54:00,92.875,92.888,92.859,92.88,151099997.0
2005-12-13 00:55:00,92.885,92.889,92.866,92.881,196899999.0
2005-12-13 00:56:00,92.852,92.88,92.852,92.877,289099998.0
2005-12-13 00:57:00,92.868,92.88,92.86,92.88,206800003.0
2005-12-13 00:58:00,92.867,92.88,92.854,92.872,153900000.0
2005-12-13 00:59:00,92.877,92.877,92.85,92.864,323899995.0
2005-12-13 01:00:00,92.868,92.88,92.849,92.852,138199999.0
2005-12-13 01:01:00,92.863,92.877,92.853,92.877,70399999.0
2005-12-13 01:02:00,92.872,92.891,92.86,92.883,250499999.0
2005-12-13 01:03:00,92.857,92.883,92.857,92.881,156700001.0
2005-12-13 01:04:00,92.879,92.891,92.844,92.844,193300000.0
2005-12-13 01:05:00,92.842,92.862,92.832,92.841,231199996.0
2005-12-13 01:06:00,92.858,92.858,92.834,92.84,212699996.0
2005-12-13 01:07:00,92.841,92.853,92.818,92.848,205200000.0
2005-12-13 01:08:00,92.864,92.873,92.847,92.854,219999998.0
2005-12-13 01:09:00,92.841,92.868,92.839,92.868,100400000.0
2005-12-13 01:10:00,92.87,92.87,92.851,92.851,142400000.0
2005-12-13 01:11:00,92.877,92.891,92.868,92.879,198699997.0
2005-12-13 01:12:00,92.873,92.893,92.871,92.893,422700001.0
2005-12-13 01:13:00,92.881,92.908,92.87,92.896,312199997.0
2005-12-13 01:14:00,92.885,92.914,92.88,92.907,206800000.0
2005-12-13 01:15:00,92.91,92.925,92.884,92.884,141500000.0
2005-12-13 01:16:00,92.905,92.921,92.891,92.891,257799995.0
2005-12-13 01:17:00,92.9,92.905,92.881,92.888,199200000.0
2005-12-13 01:18:00,92.91,92.91,92.892,92.895,82499999.0
2005-12-13 01:19:00,92.89,92.91,92.89,92.905,147899999.0
2005-12-13 01:20:00,92.902,92.927,92.887,92.904,262199999.0
2005-12-13 01:21:00,92.924,92.956,92.923,92.942,247499997.0
2005-12-13 01:22:00,92.939,92.961,92.935,92.938,231200002.0
2005-12-13 01:23:00,92.926,92.95,92.925,92.945,172299999.0
2005-12-13 01:24:00,92.948,92.954,92.93,92.93,161600000.0
2005-12-13 01:25:00,92.96,92.973,92.946,92.951,111700000.0
2005-12-13 01:26:00,92.965,92.965,92.938,92.946,190399999.0
2005-12-13 01:27:00,92.952,92.976,92.952,92.972,197399999.0
2005-12-13 01:28:00,92.949,92.97,92.943,92.965,176700001.0
2005-12-13 01:29:00,92.933,92.972,92.933,92.972,219199998.0
2005-12-13 01:30:00,92.97,92.98,92.949,92.963,247000000.0
2005-12-13 01:31:00,92.967,92.975,92.941,92.956,297099998.0
2005-12-13 01:32:00,92.957,92.965,92.944,92.952,211999998.0
2005-12-13 01:33:00,92.955,92.955,92.94,92.94,115499997.0
2005-12-13 01:34:00,92.943,92.966,92.937,92.963,273699995.0
2005-12-13 01:35:00,92.964,92.964,92.945,92.961,216299996.0
2005-12-13 01:36:00,92.953,92.964,92.941,92.96,146399998.0
2005-12-13 01:37:00,92.952,92.967,92.934,92.953,222999997.0
2005-12-13 01:38:00,92.953,92.953,92.926,92.939,191199996.0
2005-12-13 01:39:00,92.948,92.952,92.933,92.94,173799999.0
2005-12-13 01:40:00,92.926,92.95,92.91,92.935,309399999.0
2005-12-13 01:41:00,92.947,92.965,92.93,92.942,154700000.0
2005-12-13 01:42:00,92.94,92.94,92.904,92.904,111300000.0
2005-12-13 01:43:00,92.926,92.934,92.912,92.916,334499995.0
2005-12-13 01:44:00,92.943,92.943,92.926,92.932,106700000.0
2005-12-13 01:45:00,92.945,92.954,92.931,92.938,310299996.0
2005-12-13 01:46:00,92.928,92.945,92.919,92.925,244899999.0
2005-12-13 01:47:00,92.927,92.936,92.91,92.916,135799999.0
2005-12-13 01:48:00,92.929,92.952,92.913,92.952,329500000.0
2005-12-13 01:49:00,92.931,92.952,92.929,92.952,304100001.0
2005-12-13 01:50:00,92.924,92.959,92.924,92.948,267599999.0
2005-12-13 01:51:00,92.95,92.95,92.924,92.945,207899999.0
2005-12-13 01:52:00,92.948,92.962,92.938,92.946,111600000.0
2005-12-13 01:53:00,92.955,92.989,92.953,92.98,286400000.0
2005-12-13 01:54:00,92.97,92.99,92.959,92.99,318100000.0
2005-12-13 01:55:00,92.986,93.002,92.977,93.0,136400000.0
2005-12-13 01:56:00,92.986,93.023,92.986,93.001,485400008.0
2005-12-13 01:57:00,93.027,93.029,93.001,93.003,371000002.0
2005-12-13 01:58:00,93.005,93.032,92.999,93.032,279399999.0
2005-12-13 01:59:00,93.018,93.033,92.996,93.011,364100008.0
2005-12-13 02:00:00,93.002,93.03,93.002,93.017,260099999.0
2005-12-13 02:01:00,93.017,93.017,92.982,92.983,245000000.0
2005-12-13 02:02:00,93.002,93.002,92.97,92.98,333399995.0
2005-12-13 02:03:00,92.982,92.988,92.957,92.957,252700000.0
2005-12-13 02:04:00,92.978,92.978,92.954,92.963,100900000.0
2005-12-13 02:05:00,92.946,92.983,92.946,92.983,140899998.0
2005-12-13 02:06:00,92.984,92.991,92.959,92.974,269100001.0
2005-12-13 02:07:00,92.967,92.986,92.959,92.977,190300000.0
2005-12-13 02:08:00,92.957,92.983,92.957,92.966,255300002.0
2005-12-13 02:09:00,92.959,92.983,92.956,92.969,307400001.0
2005-12-13 02:10:00,92.97,92.978,92.952,92.952,338799999.0
2005-12-13 02:11:00,92.964,92.976,92.939,92.948,179299999.0
2005-12-13 02:12:00,92.965,92.985,92.964,92.977,281399999.0
2005-12-13 02:13:00,92.979,92.986,92.961,92.977,217000001.0
2005-12-13 02:14:00,92.978,92.978,92.948,92.948,100000001.0
2005-12-13 02:15:00,92.942,92.968,92.942,92.964,255299997.0
2005-12-13 02:16:00,92.96,92.97,92.941,92.942,227299998.0
2005-12-13 02:17:00,92.957,92.968,92.948,92.957,96200000.0
2005-12-13 02:18:00,92.961,92.98,92.951,92.955,295699997.0
2005-12-13 02:19:00,92.937,92.956,92.932,92.952,151299997.0
2005-12-13 02:20:00,92.953,92.962,92.94,92.947,162699999.0
2005-12-13 02:21:00,92.947,92.961,92.935,92.943,113600000.0
2005-12-13 02:22:00,92.943,92.96,92.934,92.958,191100002.0
2005-12-13 02:23:00,92.95,92.967,92.937,92.967,274700000.0
2005-12-13 02:24:00,92.959,92.973,92.947,92.962,220800003.0
2005-12-13 02:25:00,92.965,92.965,92.933,92.941,153400001.0
2005-12-13 02:26:00,92.952,92.962,92.926,92.947,170299999.0
2005-12-13 02:27:00,92.961,92.973,92.952,92.965,199699998.0
2005-12-13 02:28:00,92.969,92.974,92.952,92.97,195600002.0
2005-12-13 02:29:00,92.968,92.975,92.949,92.957,184600000.0
2005-12-13 02:30:00,92.941,92.971,92.941,92.971,209200002.0
2005-12-13 02:31:00,92.964,92.977,92.944,92.958,146799999.0
2005-12-13 02:32:00,92.962,92.962,92.948,92.951,139899999.0
2005-12-13 02:33:00,92.956,92.97,92.956,92.97,30700000.0
2005-12-13 02:34:00,92.931,92.973,92.931,92.96,178200000.0
2005-12-13 02:35:00,92.954,92.972,92.936,92.943,314899995.0
2005-12-13 02:36:00,92.957,92.973,92.945,92.958,254399998.0
2005-12-13 02:37:00,92.97,92.989,92.963,92.975,185500001.0
2005-12-13 02:38:00,92.96,92.98,92.959,92.97,193400001.0
2005-12-13 02:39:00,92.958,92.985,92.958,92.985,113599997.0
2005-12-13 02:40:00,92.967,92.995,92.965,92.995,93500000.0
2005-12-13 02:41:00,92.986,92.997,92.964,92.983,315599994.0
2005-12-13 02:42:00,92.963,92.986,92.963,92.967,360499998.0
2005-12-13 02:43:00,92.957,92.985,92.957,92.977,230699998.0
2005-12-13 02:44:00,92.969,92.997,92.968,92.997,244600002.0
2005-12-13 02:45:00,92.988,92.988,92.97,92.976,167699999.0
2005-12-13 02:46:00,92.99,92.995,92.966,92.966,168099999.0
2005-12-13 02:47:00,92.96,92.99,92.96,92.99,199499999.0
2005-12-13 02:48:00,92.978,92.995,92.968,92.972,244199998.0
2005-12-13 02:49:00,92.962,92.981,92.962,92.977,93800001.0
2005-12-13 02:50:00,92.982,92.982,92.962,92.963,156299998.0
2005-12-13 02:51:00,92.966,92.988,92.964,92.982,172499999.0
2005-12-13 02:52:00,92.967,92.99,92.967,92.985,310799996.0
2005-12-13 02:53:00,92.984,93.004,92.968,92.988,262099996.0
2005-12-13 02:54:00,92.982,92.999,92.975,92.992,260999999.0
2005-12-13 02:55:00,92.998,92.998,92.967,92.967,246899999.0
2005-12-13 02:56:00,92.992,92.993,92.958,92.96,316099995.0
2005-12-13 02:57:00,92.959,92.988,92.959,92.966,154499999.0
2005-12-13 02:58:00,92.977,92.985,92.952,92.966,205999998.0
2005-12-13 02:59:00,92.964,92.994,92.962,92.983,381799998.0
2005-12-13 03:00:00,92.983,92.988,92.949,92.975,332599999.0
2005-12-13 03:01:00,92.975,92.996,92.967,92.987,246900002.0
2005-12-13 03:02:00,92.966,92.98,92.96,92.975,164900000.0
2005-12-13 03:03:00,92.979,92.997,92.968,92.975,183999998.0
2005-12-13 03:04:00,92.979,92.986,92.967,92.973,84700001.0
2005-12-13 03:05:00,92.987,92.988,92.962,92.962,201599998.0
2005-12-13 03:06:00,92.971,92.989,92.96,92.969,233099995.0
2005-12-13 03:07:00,92.967,92.985,92.959,92.975,311300002.0
2005-12-13 03:08:00,92.977,92.995,92.968,92.985,340400002.0
2005-12-13 03:09:00,92.967,92.987,92.963,92.98,187300001.0
2005-12-13 03:10:00,92.957,92.983,92.951,92.969,378399997.0
2005-12-13 03:11:00,92.972,92.972,92.93,92.937,102100000.0
2005-12-13 03:12:00,92.954,92.969,92.939,92.945,135199999.0
2005-12-13 03:13:00,92.954,92.957,92.932,92.933,349800002.0
2005-12-13 03:14:00,92.928,92.956,92.928,92.952,208500001.0
2005-12-13 03:15:00,92.935,92.943,92.916,92.916,192200003.0
2005-12-13 03:16:00,92.917,92.939,92.917,92.92,63799999.0
2005-12-13 03:17:00,92.94,92.953,92.934,92.947,116299998.0
2005-12-13 03:18:00,92.929,92.957,92.925,92.939,208599998.0
2005-12-13 03:19:00,92.948,92.956,92.932,92.932,171600000.0
2005-12-13 03:20:00,92.94,92.957,92.929,92.933,222599998.0
2005-12-13 03:21:00,92.947,92.963,92.934,92.946,345099998.0
2005-12-13 03:22:00,92.946,92.962,92.937,92.962,182000001.0
2005-12-13 03:23:00,92.96,92.975,92.949,92.963,196899996.0
2005-12-13 03:24:00,92.966,92.973,92.943,92.955,251099998.0
2005-12-13 03:25:00,92.965,92.978,92.946,92.973,333299997.0
2005-12-13 03:26:00,92.978,92.978,92.952,92.952,178000000.0
2005-12-13 03:27:00,92.966,92.977,92.951,92.959,154300001.0
2005-12-13 03:28:00,92.971,92.999,92.971,92.986,196999999.0
2005-12-13 03:29:00,92.964,92.983,92.961,92.961,40800000.0
2005-12-13 03:30:00,92.965,92.978,92.949,92.966,222600000.0
2005-12-13 03:31:00,92.966,92.98,92.962,92.98,90999999.0
2005-12-13 03:32:00,92.987,92.987,92.949,92.958,223499999.0
2005-12-13 03:33:00,92.988,92.999,92.974,92.976,346399999.0
2005-12-13 03:34:00,92.997,92.998,92.973,92.973,202699997.0
2005-12-13 03:35:00,92.982,93.003,92.966,92.968,191599999.0
2005-12-13 03:36:00,92.961,92.98,92.953,92.964,290000000.0
2005-12-13 03:37:00,92.973,92.984,92.95,92.958,288999998.0
2005-12-13 03:38:00,92.979,92.994,92.959,92.969,131100001.0
2005-12-13 03:39:00,92.965,92.988,92.947,92.953,285700004.0
2005-12-13 03:40:00,92.944,92.977,92.944,92.972,206400002.0
2005-12-13 03:41:00,92.964,92.982,92.953,92.97,302599996.0
2005-12-13 03:42:00,92.957,92.989,92.954,92.98,135400000.0
2005-12-13 03:43:00,92.979,92.993,92.973,92.986,134700000.0
2005-12-13 03:44:00,92.966,92.993,92.934,92.993,305300001.0
2005-12-13 03:45:00,92.983,92.983,92.958,92.966,241200001.0
2005-12-13 03:46:00,92.955,92.99,92.955,92.99,265800002.0
2005-12-13 03:47:00,92.992,92.992,92.948,92.948,137600002.0
2005-12-13 03:48:00,92.961,92.983,92.948,92.969,204299998.0
2005-12-13 03:49:00,92.962,92.978,92.951,92.978,192899996.0
2005-12-13 03:50:00,92.971,92.978,92.946,92.957,269700000.0
2005-12-13 03:51:00,92.962,92.976,92.938,92.96,185999998.0
2005-12-13 03:52:00,92.95,92.977,92.946,92.977,330299998.0
2005-12-13 03:53:00,92.973,92.984,92.956,92.967,133399998.0
2005-12-13 03:54:00,92.981,92.99,92.962,92.972,154499999.0
2005-12-13 03:55:00,93.003,93.005,92.978,92.985,367500004.0
2005-12-13 03:56:00,93.008,93.008,92.986,92.993,229300000.0
2005-12-13 03:57:00,92.994,93.011,92.986,92.997,179500002.0
2005-12-13 03:58:00,92.985,93.012,92.975,92.992,248999998.0
2005-12-13 03:59:00,92.985,93.007,92.985,92.985,187699996.0
2005-12-13 04:00:00,92.988,92.993,92.969,92.976,135199999.0
2005-12-13 04:01:00,92.982,92.999,92.976,92.999,172100004.0
2005-12-13 04:02:00,92.988,92.989,92.97,92.989,6600000.0
2005-12-13 04:03:00,92.986,93.006,92.979,93.006,121599997.0
2005-12-13 04:04:00,92.992,93.001,92.969,92.985,323899998.0
2005-12-13 04:05:00,92.966,92.981,92.964,92.979,89399998.0
2005-12-13 04:06:00,92.948,92.99,92.948,92.988,243299995.0
2005-12-13 04:07:00,92.971,92.997,92.968,92.968,225200000.0
2005-12-13 04:08:00,92.979,92.989,92.963,92.989,196300001.0
2005-12-13 04:09:00,92.978,93.0,92.971,92.99,311100000.0
2005-12-13 04:10:00,92.995,93.009,92.983,92.997,272400003.0
2005-12-13 04:11:00,93.005,93.008,92.985,92.995,183299998.0
2005-12-13 04:12:00,92.995,93.02,92.995,93.017,129599999.0
2005-12-13 04:13:00,93.004,93.021,93.003,93.02,259699997.0
2005-12-13 04:14:00,93.017,93.023,92.997,92.998,132199997.0
2005-12-13 04:15:00,93.003,93.008,92.984,92.996,179899997.0
2005-12-13 04:16:00,93.004,93.006,92.981,92.981,189300000.0
2005-12-13 04:17:00,92.979,93.0,92.971,92.998,285599995.0
2005-12-13 04:18:00,92.995,93.004,92.976,92.976,196000001.0
2005-12-13 04:19:00,92.979,92.997,92.979,92.997,61799999.0
2005-12-13 04:20:00,92.994,93.011,92.97,92.985,335299997.0
2005-12-13 04:21:00,92.979,92.996,92.964,92.982,95999998.0
2005-12-13 04:22:00,92.985,93.005,92.977,92.998,154800002.0
2005-12-13 04:23:00,92.991,93.005,92.972,92.98,285100000.0
2005-12-13 04:24:00,93.003,93.013,92.987,92.992,223200003.0
2005-12-13 04:25:00,93.004,93.019,92.998,93.014,221700000.0
2005-12-13 04:26:00,93.013,93.016,92.993,93.012,154799998.0
2005-12-13 04:27:00,93.013,93.02,92.994,93.002,152899999.0
2005-12-13 04:28:00,93.012,93.03,93.006,93.022,220699997.0
2005-12-13 04:29:00,93.009,93.025,93.006,93.022,143200002.0
2005-12-13 04:30:00,93.017,93.017,92.997,92.998,170899999.0
2005-12-13 04:31:00,93.009,93.024,93.0,93.016,181999999.0
2005-12-13 04:32:00,93.001,93.028,93.001,93.003,164500000.0
2005-12-13 04:33:00,93.012,93.013,92.995,92.996,200600002.0
2005-12-13 04:34:00,93.0,93.015,92.996,93.013,73399999.0
2005-12-13 04:35:00,93.015,93.02,93.0,93.008,181099998.0
2005-12-13 04:36:00,93.0,93.015,93.0,93.015,6200000.0
2005-12-13 04:37:00,93.003,93.026,93.002,93.024,133999996.0
2005-12-13 04:38:00,93.022,93.023,93.001,93.006,177900002.0
2005-12-13 04:39:00,93.041,93.041,92.998,92.998,259799996.0
2005-12-13 04:40:00,93.021,93.021,93.004,93.004,35100000.0
2005-12-13 04:41:00,93.005,93.033,93.005,93.031,197099998.0
2005-12-13 04:42:00,93.015,93.028,92.999,93.008,234200001.0
2005-12-13 04:43:00,93.025,93.025,93.003,93.003,102800000.0
2005-12-13 04:44:00,93.017,93.017,92.991,92.991,162600000.0
2005-12-13 04:45:00,93.012,93.013,92.995,93.001,150599997.0
2005-12-13 04:46:00,92.997,93.023,92.997,93.022,272299998.0
2005-12-13 04:47:00,93.006,93.024,92.999,92.999,326599999.0
2005-12-13 04:48:00,93.018,93.018,93.0,93.0,17000000.0
2005-12-13 04:49:00,93.006,93.006,92.974,92.984,251200002.0
2005-12-13 04:50:00,92.99,93.012,92.984,92.999,256299998.0
2005-12-13 04:51:00,92.988,92.992,92.968,92.968,131699998.0
2005-12-13 04:52:00,92.992,93.008,92.981,92.997,273699998.0
2005-12-13 04:53:00,92.997,93.002,92.965,92.971,221499998.0
2005-12-13 04:54:00,92.973,92.987,92.955,92.972,113300000.0
2005-12-13 04:55:00,92.973,92.975,92.934,92.934,147300000.0
2005-12-13 04:56:00,92.941,92.968,92.936,92.963,213900002.0
2005-12-13 04:57:00,92.972,92.981,92.961,92.961,164000000.0
2005-12-13 04:58:00,92.971,92.978,92.947,92.95,318299997.0
2005-12-13 04:59:00,92.956,92.976,92.943,92.947,109399999.0
2005-12-13 05:00:00,92.975,92.98,92.961,92.973,234800000.0
2005-12-13 05:01:00,92.938,92.983,92.938,92.983,76900001.0
2005-12-13 05:02:00,92.984,92.988,92.952,92.97,213700000.0
2005-12-13 05:03:00,92.983,92.995,92.982,92.995,81100000.0
2005-12-13 05:04:00,92.99,92.99,92.962,92.97,171999998.0
2005-12-13 05:05:00,92.985,92.999,92.968,92.978,153799999.0
2005-12-13 05:06:00,92.982,92.982,92.958,92.962,216900001.0
2005-12-13 05:07:00,92.959,92.975,92.955,92.972,35800000.0
2005-12-13 05:08:00,92.953,92.972,92.947,92.957,200099999.0
2005-12-13 05:09:00,92.97,92.97,92.934,92.947,159299999.0
2005-12-13 05:10:00,92.947,92.97,92.933,92.948,245099999.0
2005-12-13 05:11:00,92.963,92.979,92.949,92.959,289699998.0
2005-12-13 05:12:00,92.957,92.97,92.943,92.948,256899998.0
2005-12-13 05:13:00,92.962,92.972,92.952,92.965,88799998.0
2005-12-13 05:14:00,92.946,92.968,92.944,92.968,168100000.0
2005-12-13 05:15:00,92.963,92.977,92.955,92.956,175899997.0
2005-12-13 05:16:00,92.968,92.971,92.953,92.953,114900001.0
2005-12-13 05:17:00,92.959,92.966,92.947,92.953,64900000.0
2005-12-13 05:18:00,92.967,92.975,92.946,92.965,370200004.0
2005-12-13 05:19:00,92.968,92.968,92.951,92.951,28500000.0
2005-12-13 05:20:00,92.944,92.967,92.942,92.952,356500002.0
2005-12-13 05:21:00,92.951,92.965,92.935,92.952,183999997.0
2005-12-13 05:22:00,92.938,92.967,92.938,92.967,250100000.0
2005-12-13 05:23:00,92.963,92.969,92.941,92.969,223500000.0
2005-12-13 05:24:00,92.945,92.964,92.945,92.962,195399997.0
2005-12-13 05:25:00,92.954,92.954,92.914,92.929,214300003.0
2005-12-13 05:26:00,92.937,92.944,92.917,92.925,185400001.0
2005-12-13 05:27:00,92.912,92.925,92.903,92.92,201700001.0
2005-12-13 05:28:00,92.903,92.922,92.889,92.892,108100000.0
2005-12-13 05:29:00,92.907,92.918,92.886,92.908,281699996.0
2005-12-13 05:30:00,92.896,92.906,92.894,92.904,54200000.0
2005-12-13 05:31:00,92.896,92.907,92.88,92.888,192499997.0
2005-12-13 05:32:00,92.894,92.898,92.873,92.873,274799999.0
2005-12-13 05:33:00,92.87,92.896,92.87,92.892,247999997.0
2005-12-13 05:34:00,92.883,92.901,92.866,92.895,220899996.0
2005-12-13 05:35:00,92.89,92.898,92.874,92.883,270900003.0
2005-12-13 05:36:00,92.877,92.894,92.868,92.879,92099999.0
2005-12-13 05:37:00,92.863,92.882,92.855,92.855,185500000.0
2005-12-13 05:38:00,92.86,92.88,92.86,92.88,280900003.0
2005-12-13 05:39:00,92.879,92.894,92.865,92.87,201800000.0
2005-12-13 05:40:00,92.882,92.882,92.854,92.862,201299998.0
2005-12-13 05:41:00,92.87,92.883,92.866,92.883,79100000.0
2005-12-13 05:42:00,92.881,92.881,92.864,92.864,21600000.0
2005-12-13 05:43:00,92.87,92.886,92.864,92.883,245599999.0
2005-12-13 05:44:00,92.86,92.883,92.858,92.874,254199998.0
2005-12-13 05:45:00,92.863,92.883,92.862,92.869,211800002.0
2005-12-13 05:46:00,92.859,92.886,92.859,92.886,59600000.0
2005-12-13 05:47:00,92.861,92.89,92.818,92.89,131000000.0
2005-12-13 05:48:00,92.876,92.89,92.864,92.882,137500002.0
2005-12-13 05:49:00,92.88,92.895,92.871,92.885,236499998.0
2005-12-13 05:50:00,92.86,92.882,92.86,92.879,209599999.0
2005-12-13 05:51:00,92.89,92.895,92.861,92.886,276400000.0
2005-12-13 05:52:00,92.878,92.886,92.861,92.868,192800000.0
2005-12-13 05:53:00,92.89,92.89,92.872,92.88,215400000.0
2005-12-13 05:54:00,92.869,92.89,92.865,92.87,157099998.0
2005-12-13 05:55:00,92.875,92.885,92.848,92.867,238199998.0
2005-12-13 05:56:00,92.847,92.89,92.847,92.865,291799997.0
2005-12-13 05:57:00,92.878,92.89,92.87,92.885,81099998.0
2005-12-13 05:58:00,92.885,92.885,92.86,92.86,239400004.0
2005-12-13 05:59:00,92.883,92.886,92.863,92.863,101600000.0
2005-12-13 06:00:00,92.873,92.884,92.857,92.861,220300002.0
2005-12-13 06:01:00,92.872,92.885,92.853,92.883,204000002.0
2005-12-13 06:02:00,92.867,92.886,92.859,92.872,197699998.0
2005-12-13 06:03:00,92.873,92.892,92.873,92.892,68800001.0
2005-12-13 06:04:00,92.88,92.905,92.877,92.9,216200001.0
2005-12-13 06:05:00,92.895,92.9,92.874,92.874,363500001.0
2005-12-13 06:06:00,92.89,92.905,92.879,92.9,237099999.0
2005-12-13 06:07:00,92.888,92.902,92.868,92.868,230699999.0
2005-12-13 06:08:00,92.872,92.883,92.861,92.875,201399999.0
2005-12-13 06:09:00,92.868,92.876,92.852,92.868,161000002.0
2005-12-13 06:10:00,92.844,92.86,92.817,92.837,171399999.0
2005-12-13 06:11:00,92.82,92.841,92.806,92.834,109900000.0
2005-12-13 06:12:00,92.807,92.831,92.807,92.831,33499999.0
2005-12-13 06:13:00,92.823,92.84,92.817,92.83,117300000.0
2005-12-13 06:14:00,92.826,92.866,92.826,92.866,126800000.0
2005-12-13 06:15:00,92.874,92.887,92.855,92.855,235399998.0
2005-12-13 06:16:00,92.865,92.865,92.839,92.855,180400003.0
2005-12-13 06:17:00,92.85,92.865,92.83,92.851,251099997.0
2005-12-13 06:18:00,92.852,92.867,92.834,92.857,153200002.0
2005-12-13 06:19:00,92.853,92.861,92.841,92.842,259600001.0
2005-12-13 06:20:00,92.866,92.866,92.855,92.855,53900000.0
2005-12-13 06:21:00,92.836,92.865,92.83,92.843,113200000.0
2005-12-13 06:22:00,92.871,92.879,92.856,92.859,186299999.0
2005-12-13 06:23:00,92.866,92.884,92.866,92.884,28499999.0
2005-12-13 06:24:00,92.881,92.881,92.845,92.845,156699999.0
2005-12-13 06:25:00,92.858,92.865,92.838,92.848,293999999.0
2005-12-13 06:26:00,92.85,92.875,92.846,92.847,279400000.0
2005-12-13 06:27:00,92.852,92.883,92.843,92.883,174700000.0
2005-12-13 06:28:00,92.872,92.885,92.844,92.866,214400001.0
2005-12-13 06:29:00,92.87,92.87,92.847,92.847,201900001.0
2005-12-13 06:30:00,92.848,92.872,92.848,92.872,92199999.0
2005-12-13 06:31:00,92.841,92.863,92.827,92.848,288599997.0
2005-12-13 06:32:00,92.838,92.866,92.836,92.862,229400000.0
2005-12-13 06:33:00,92.85,92.87,92.842,92.87,237499998.0
2005-12-13 06:34:00,92.852,92.87,92.842,92.86,171599999.0
2005-12-13 06:35:00,92.866,92.866,92.836,92.852,118000002.0
2005-12-13 06:36:00,92.848,92.869,92.848,92.865,155800000.0
2005-12-13 06:37:00,92.863,92.881,92.852,92.875,227500000.0
2005-12-13 06:38:00,92.867,92.889,92.852,92.875,347800000.0
2005-12-13 06:39:00,92.888,92.896,92.867,92.867,315700001.0
2005-12-13 06:40:00,92.865,92.88,92.863,92.88,244099999.0
2005-12-13 06:41:00,92.864,92.886,92.861,92.876,180399999.0
2005-12-13 06:42:00,92.856,92.877,92.844,92.872,203200001.0
2005-12-13 06:43:00,92.875,92.88,92.86,92.86,170499996.0
2005-12-13 06:44:00,92.866,92.869,92.847,92.853,90499999.0
2005-12-13 06:45:00,92.86,92.878,92.843,92.864,191999999.0
2005-12-13 06:46:00,92.866,92.878,92.858,92.873,177500000.0
2005-12-13 06:47:00,92.859,92.875,92.851,92.87,124199999.0
2005-12-13 06:48:00,92.863,92.876,92.853,92.867,62699999.0
2005-12-13 06:49:00,92.858,92.87,92.842,92.86,108299999.0
2005-12-13 06:50:00,92.861,92.861,92.846,92.848,75199999.0
2005-12-13 06:51:00,92.855,92.863,92.842,92.854,244699996.0
2005-12-13 06:52:00,92.855,92.865,92.828,92.844,303700002.0
2005-12-13 06:53:00,92.876,92.876,92.85,92.853,319000000.0
2005-12-13 06:54:00,92.857,92.874,92.847,92.867,186799995.0
2005-12-13 06:55:00,92.862,92.876,92.854,92.868,210899998.0
2005-12-13 06:56:00,92.847,92.87,92.841,92.865,234599996.0
2005-12-13 06:57:00,92.873,92.873,92.855,92.862,93600000.0
2005-12-13 06:58:00,92.862,92.883,92.856,92.878,341300002.0
2005-12-13 06:59:00,92.867,92.879,92.854,92.861,162200002.0
2005-12-13 07:00:00,92.848,92.865,92.84,92.86,207299998.0
2005-12-13 07:01:00,92.858,92.87,92.85,92.87,223999998.0
2005-12-13 07:02:00,92.865,92.87,92.842,92.849,206500001.0
2005-12-13 07:03:00,92.846,92.864,92.834,92.852,140000002.0
2005-12-13 07:04:00,92.838,92.86,92.838,92.86,181100000.0
2005-12-13 07:05:00,92.862,92.874,92.844,92.844,283000000.0
2005-12-13 07:06:00,92.857,92.868,92.84,92.864,150899999.0
2005-12-13 07:07:00,92.856,92.869,92.843,92.857,174700000.0
2005-12-13 07:08:00,92.834,92.855,92.834,92.855,85000000.0
2005-12-13 07:09:00,92.857,92.869,92.857,92.869,92900003.0
2005-12-13 07:10:00,92.853,92.86,92.842,92.86,353199995.0
2005-12-13 07:11:00,92.846,92.878,92.846,92.86,204900000.0
2005-12-13 07:12:00,92.865,92.875,92.849,92.851,366899999.0
2005-12-13 07:13:00,92.867,92.868,92.836,92.857,213299999.0
2005-12-13 07:14:00,92.848,92.868,92.844,92.857,266900001.0
2005-12-13 07:15:00,92.852,92.865,92.844,92.862,196399999.0
2005-12-13 07:16:00,92.852,92.866,92.83,92.848,297699994.0
2005-12-13 07:17:00,92.833,92.854,92.833,92.846,283300002.0
2005-12-13 07:18:00,92.838,92.845,92.826,92.845,142500000.0
2005-12-13 07:19:00,92.842,92.846,92.821,92.821,237400003.0
2005-12-13 07:20:00,92.822,92.844,92.822,92.836,219900002.0
2005-12-13 07:21:00,92.826,92.844,92.823,92.838,170400003.0
2005-12-13 07:22:00,92.826,92.841,92.812,92.832,175700002.0
2005-12-13 07:23:00,92.837,92.837,92.807,92.81,251500002.0
2005-12-13 07:24:00,92.806,92.827,92.803,92.827,154699996.0
2005-12-13 07:25:00,92.817,92.835,92.811,92.826,135200000.0
2005-12-13 07:26:00,92.821,92.837,92.805,92.833,169700000.0
2005-12-13 07:27:00,92.799,92.824,92.799,92.816,220300001.0
2005-12-13 07:28:00,92.799,92.823,92.799,92.823,252399997.0
2005-12-13 07:29:00,92.829,92.842,92.809,92.817,242100004.0
2005-12-13 07:30:00,92.84,92.84,92.82,92.82,137700001.0
2005-12-13 07:31:00,92.834,92.836,92.809,92.824,162799999.0
2005-12-13 07:32:00,92.824,92.836,92.815,92.828,167899999.0
2005-12-13 07:33:00,92.825,92.838,92.791,92.823,149899998.0
2005-12-13 07:34:00,92.814,92.843,92.812,92.828,217800001.0
2005-12-13 07:35:00,92.825,92.835,92.805,92.816,481700001.0
2005-12-13 07:36:00,92.82,92.827,92.803,92.809,322700002.0
2005-12-13 07:37:00,92.8,92.816,92.782,92.81,189000000.0
2005-12-13 07:38:00,92.8,92.817,92.781,92.803,134600002.0
2005-12-13 07:39:00,92.818,92.818,92.792,92.799,218399998.0
2005-12-13 07:40:00,92.802,92.827,92.801,92.823,303900003.0
2005-12-13 07:41:00,92.828,92.831,92.81,92.818,192899998.0
2005-12-13 07:42:00,92.808,92.838,92.808,92.831,320799998.0
2005-12-13 07:43:00,92.825,92.83,92.81,92.83,203699998.0
2005-12-13 07:44:00,92.819,92.83,92.795,92.818,137100001.0
2005-12-13 07:45:00,92.813,92.832,92.797,92.806,245299996.0
2005-12-13 07:46:00,92.803,92.821,92.791,92.82,272400001.0
2005-12-13 07:47:00,92.804,92.835,92.804,92.835,55000000.0
2005-12-13 07:48:00,92.834,92.835,92.813,92.813,167500001.0
2005-12-13 07:49:00,92.807,92.828,92.806,92.824,265899996.0
2005-12-13 07:50:00,92.809,92.825,92.803,92.825,208700002.0
2005-12-13 07:51:00,92.83,92.83,92.81,92.81,238400003.0
2005-12-13 07:52:00,92.82,92.828,92.802,92.809,258100000.0
2005-12-13 07:53:00,92.812,92.838,92.805,92.823,107499999.0
2005-12-13 07:54:00,92.814,92.84,92.814,92.84,176600002.0
2005-12-13 07:55:00,92.838,92.85,92.827,92.845,352900002.0
2005-12-13 07:56:00,92.825,92.842,92.809,92.818,195599999.0
2005-12-13 07:57:00,92.819,92.829,92.801,92.808,158300001.0
2005-12-13 07:58:00,92.814,92.814,92.792,92.792,200099997.0
2005-12-13 07:59:00,92.786,92.812,92.786,92.806,230400000.0
2005-12-13 08:00:00,92.787,92.802,92.787,92.794,115999999.0
2005-12-13 08:01:00,92.788,92.811,92.78,92.798,214799996.0
2005-12-13 08:02:00,92.801,92.813,92.795,92.813,139399999.0
2005-12-13 08:03:00,92.791,92.817,92.785,92.797,394299999.0
2005-12-13 08:04:00,92.82,92.825,92.804,92.811,133700002.0
2005-12-13 08:05:00,92.8,92.82,92.799,92.815,276900002.0
2005-12-13 08:06:00,92.815,92.815,92.8,92.8,63600000.0
2005-12-13 08:07:00,92.81,92.825,92.79,92.801,146399999.0
2005-12-13 08:08:00,92.817,92.828,92.8,92.8,185400002.0
2005-12-13 08:09:00,92.791,92.831,92.791,92.831,201999999.0
2005-12-13 08:10:00,92.807,92.826,92.801,92.817,238099999.0
2005-12-13 08:11:00,92.827,92.837,92.807,92.807,183400002.0
2005-12-13 08:12:00,92.818,92.846,92.818,92.835,160000001.0
2005-12-13 08:13:00,92.831,92.849,92.821,92.84,252100000.0
2005-12-13 08:14:00,92.857,92.87,92.847,92.854,371700000.0
2005-12-13 08:15:00,92.876,92.897,92.872,92.876,218399997.0
2005-12-13 08:16:00,92.89,92.904,92.861,92.886,127300000.0
2005-12-13 08:17:00,92.878,92.898,92.867,92.895,178800002.0
2005-12-13 08:18:00,92.875,92.897,92.869,92.869,239999998.0
2005-12-13 08:19:00,92.89,92.89,92.851,92.858,256199999.0
2005-12-13 08:20:00,92.873,92.888,92.855,92.877,140999999.0
2005-12-13 08:21:00,92.875,92.888,92.864,92.888,54400000.0
2005-12-13 08:22:00,92.883,92.895,92.87,92.871,199000000.0
2005-12-13 08:23:00,92.872,92.896,92.872,92.896,95100001.0
2005-12-13 08:24:00,92.884,92.898,92.869,92.888,347299999.0
2005-12-13 08:25:00,92.877,92.903,92.877,92.903,116999997.0
2005-12-13 08:26:00,92.889,92.915,92.888,92.913,240600004.0
2005-12-13 08:27:00,92.911,92.917,92.887,92.892,344800006.0
2005-12-13 08:28:00,92.9,92.921,92.882,92.905,301500000.0
2005-12-13 08:29:00,92.902,92.925,92.897,92.909,148599998.0
2005-12-13 08:30:00,92.896,92.908,92.882,92.906,193400003.0
2005-12-13 08:31:00,92.906,92.915,92.885,92.907,236399997.0
2005-12-13 08:32:00,92.898,92.912,92.887,92.905,231500001.0
2005-12-13 08:33:00,92.886,92.905,92.874,92.874,162800000.0
2005-12-13 08:34:00,92.873,92.895,92.872,92.878,277900002.0
2005-12-13 08:35:00,92.891,92.891,92.874,92.88,192700000.0
2005-12-13 08:36:00,92.883,92.886,92.852,92.865,333699998.0
2005-12-13 08:37:00,92.871,92.893,92.866,92.884,385600002.0
2005-12-13 08:38:00,92.887,92.907,92.874,92.895,158099998.0
2005-12-13 08:39:00,92.902,92.915,92.883,92.901,206600000.0
2005-12-13 08:40:00,92.905,92.917,92.897,92.909,174499999.0
2005-12-13 08:41:00,92.897,92.922,92.897,92.916,212300002.0
2005-12-13 08:42:00,92.92,92.928,92.9,92.914,314499999.0
2005-12-13 08:43:00,92.912,92.935,92.91,92.932,170799998.0
2005-12-13 08:44:00,92.94,92.945,92.913,92.913,218899996.0
2005-12-13 08:45:00,92.936,92.936,92.907,92.917,265800000.0
2005-12-13 08:46:00,92.92,92.92,92.893,92.893,133799999.0
2005-12-13 08:47:00,92.897,92.926,92.897,92.917,153600000.0
2005-12-13 08:48:00,92.902,92.929,92.902,92.921,255399996.0
2005-12-13 08:49:00,92.901,92.922,92.899,92.922,196900001.0
2005-12-13 08:50:00,92.907,92.924,92.884,92.898,114700003.0
2005-12-13 08:51:00,92.892,92.925,92.878,92.908,345899992.0
2005-12-13 08:52:00,92.925,92.925,92.9,92.9,54300000.0
2005-12-13 08:53:00,92.914,92.929,92.897,92.922,279399999.0
2005-12-13 08:54:00,92.913,92.929,92.904,92.907,285000001.0
2005-12-13 08:55:00,92.927,92.947,92.914,92.919,172499998.0
2005-12-13 08:56:00,92.921,92.936,92.893,92.912,195399996.0
2005-12-13 08:57:00,92.915,92.92,92.895,92.908,235500006.0
2005-12-13 08:58:00,92.921,92.921,92.893,92.898,237400003.0
2005-12-13 08:59:00,92.887,92.913,92.887,92.913,174999999.0
2005-12-13 09:00:00,92.908,92.932,92.893,92.932,380400001.0
2005-12-13 09:01:00,92.922,92.925,92.898,92.908,263600000.0
2005-12-13 09:02:00,92.918,92.936,92.91,92.936,239200002.0
2005-12-13 09:03:00,92.921,92.935,92.9,92.924,276399996.0
2005-12-13 09:04:00,92.918,92.937,92.901,92.921,200999998.0
2005-12-13 09:05:00,92.93,92.931,92.902,92.914,254699997.0
2005-12-13 09:06:00,92.942,92.946,92.912,92.912,159900000.0
2005-12-13 09:07:00,92.935,92.935,92.903,92.903,212899999.0
2005-12-13 09:08:00,92.896,92.948,92.896,92.941,212500000.0
2005-12-13 09:09:00,92.922,92.942,92.915,92.938,260000000.0
2005-12-13 09:10:00,92.937,92.944,92.918,92.921,197199999.0
2005-12-13 09:11:00,92.943,92.954,92.934,92.939,101000001.0
2005-12-13 09:12:00,92.936,92.957,92.927,92.957,289899996.0
2005-12-13 09:13:00,92.927,92.951,92.917,92.929,150899999.0
2005-12-13 09:14:00,92.935,92.935,92.91,92.91,74300002.0
2005-12-13 09:15:00,92.916,92.933,92.897,92.914,101799999.0
2005-12-13 09:16:00,92.912,92.929,92.897,92.916,251999996.0
2005-12-13 09:17:00,92.917,92.93,92.899,92.908,244400001.0
2005-12-13 09:18:00,92.919,92.923,92.901,92.923,33300000.0
2005-12-13 09:19:00,92.918,92.925,92.888,92.898,220200000.0
2005-12-13 09:20:00,92.904,92.917,92.886,92.906,427699999.0
2005-12-13 09:21:00,92.903,92.904,92.881,92.885,247500002.0
2005-12-13 09:22:00,92.887,92.916,92.887,92.905,310299998.0
2005-12-13 09:23:00,92.897,92.914,92.885,92.891,271700000.0
2005-12-13 09:24:00,92.904,92.913,92.896,92.897,188300000.0
2005-12-13 09:25:00,92.903,92.937,92.898,92.925,315000001.0
2005-12-13 09:26:00,92.903,92.925,92.896,92.896,190499999.0
2005-12-13 09:27:00,92.922,92.923,92.89,92.904,389899998.0
2005-12-13 09:28:00,92.923,92.925,92.89,92.89,435699999.0
2005-12-13 09:29:00,92.911,92.926,92.9,92.926,226800001.0
2005-12-13 09:30:00,92.927,92.933,92.904,92.923,285900000.0
2005-12-13 09:31:00,92.932,92.948,92.921,92.929,123099999.0
2005-12-13 09:32:00,92.95,92.951,92.931,92.94,287599999.0
2005-12-13 09:33:00,92.939,92.952,92.925,92.946,168900000.0
2005-12-13 09:34:00,92.946,92.967,92.931,92.945,271500000.0
2005-12-13 09:35:00,92.943,92.975,92.943,92.968,265899998.0
2005-12-13 09:36:00,92.979,92.979,92.948,92.95,210000003.0
2005-12-13 09:37:00,92.963,92.966,92.931,92.94,168099998.0
2005-12-13 09:38:00,92.953,92.964,92.929,92.955,326900002.0
2005-12-13 09:39:00,92.949,92.963,92.937,92.947,264600003.0
2005-12-13 09:40:00,92.947,92.966,92.943,92.943,241199999.0
2005-12-13 09:41:00,92.958,92.958,92.933,92.94,211100002.0
2005-12-13 09:42:00,92.943,92.965,92.933,92.965,149199999.0
2005-12-13 09:43:00,92.931,92.953,92.922,92.953,320199997.0
2005-12-13 09:44:00,92.947,92.949,92.925,92.925,160000001.0
2005-12-13 09:45:00,92.943,92.943,92.917,92.917,272700002.0
2005-12-13 09:46:00,92.93,92.939,92.917,92.935,206699996.0
2005-12-13 09:47:00,92.933,92.938,92.912,92.912,167100003.0
2005-12-13 09:48:00,92.917,92.955,92.917,92.955,213699997.0
2005-12-13 09:49:00,92.955,92.962,92.943,92.946,192899998.0
2005-12-13 09:50:00,92.946,92.97,92.94,92.962,262899997.0
2005-12-13 09:51:00,92.966,92.98,92.955,92.975,175800000.0
2005-12-13 09:52:00,92.948,92.983,92.948,92.962,113299998.0
2005-12-13 09:53:00,92.974,92.986,92.956,92.971,205699999.0
2005-12-13 09:54:00,92.982,92.982,92.955,92.955,161900001.0
2005-12-13 09:55:00,92.952,92.966,92.936,92.941,240499999.0
2005-12-13 09:56:00,92.957,92.974,92.945,92.955,247199999.0
2005-12-13 09:57:00,92.937,92.958,92.929,92.939,230800000.0
2005-12-13 09:58:00,92.926,92.948,92.905,92.921,224199998.0
2005-12-13 09:59:00,92.921,92.923,92.884,92.884,110500000.0
2005-12-13 10:00:00,92.885,92.903,92.867,92.871,150200001.0
2005-12-13 10:01:00,92.857,92.875,92.824,92.824,273999998.0
2005-12-13 10:02:00,92.862,92.862,92.828,92.837,319999999.0
2005-12-13 10:03:00,92.84,92.846,92.802,92.802,296699998.0
2005-12-13 10:04:00,92.803,92.808,92.781,92.788,324699996.0
2005-12-13 10:05:00,92.791,92.8,92.767,92.78,222299999.0
2005-12-13 10:06:00,92.791,92.813,92.784,92.813,118700001.0
2005-12-13 10:07:00,92.814,92.828,92.797,92.807,93600000.0
2005-12-13 10:08:00,92.809,92.857,92.809,92.857,235500000.0
2005-12-13 10:09:00,92.839,92.873,92.839,92.873,146500000.0
2005-12-13 10:10:00,92.874,92.9,92.858,92.877,249500001.0
2005-12-13 10:11:00,92.892,92.922,92.892,92.92,237600000.0
2005-12-13 10:12:00,92.91,92.958,92.91,92.949,243000001.0
2005-12-13 10:13:00,92.955,92.961,92.931,92.947,293400000.0
2005-12-13 10:14:00,92.941,92.956,92.931,92.951,309900001.0
2005-12-13 10:15:00,92.953,92.965,92.932,92.954,135499999.0
2005-12-13 10:16:00,92.937,92.97,92.92,92.947,223700001.0
2005-12-13 10:17:00,92.928,92.928,92.891,92.891,186899999.0
2005-12-13 10:18:00,92.903,92.923,92.895,92.907,186599998.0
2005-12-13 10:19:00,92.902,92.911,92.882,92.89,234000004.0
2005-12-13 10:20:00,92.907,92.935,92.871,92.915,378199994.0
2005-12-13 10:21:00,92.914,92.948,92.906,92.913,276499998.0
2005-12-13 10:22:00,92.918,92.953,92.909,92.953,251299997.0
2005-12-13 10:23:00,92.938,92.971,92.937,92.95,154799999.0
2005-12-13 10:24:00,92.941,92.962,92.936,92.962,98300002.0
2005-12-13 10:25:00,92.954,92.97,92.949,92.954,229100001.0
2005-12-13 10:26:00,92.949,92.964,92.923,92.938,304500001.0
2005-12-13 10:27:00,92.914,92.932,92.892,92.902,162000002.0
2005-12-13 10:28:00,92.877,92.912,92.877,92.912,145000000.0
2005-12-13 10:29:00,92.891,92.911,92.884,92.904,202899998.0
2005-12-13 10:30:00,92.884,92.904,92.867,92.885,175999997.0
2005-12-13 10:31:00,92.885,92.885,92.833,92.857,114100001.0
2005-12-13 10:32:00,92.877,92.897,92.866,92.866,306000006.0
2005-12-13 10:33:00,92.884,92.897,92.876,92.894,152599998.0
2005-12-13 10:34:00,92.895,92.902,92.879,92.887,281899996.0
2005-12-13 10:35:00,92.882,92.893,92.872,92.874,326699998.0
2005-12-13 10:36:00,92.9,92.916,92.887,92.897,307600003.0
2005-12-13 10:37:00,92.892,92.927,92.887,92.927,403999997.0
2005-12-13 10:38:00,92.924,92.928,92.897,92.897,197599999.0
2005-12-13 10:39:00,92.909,92.922,92.893,92.904,165100001.0
2005-12-13 10:40:00,92.875,92.904,92.868,92.878,158399999.0
2005-12-13 10:41:00,92.883,92.886,92.864,92.864,139300000.0
2005-12-13 10:42:00,92.878,92.905,92.865,92.888,211700002.0
2005-12-13 10:43:00,92.895,92.903,92.87,92.879,294700001.0
2005-12-13 10:44:00,92.889,92.915,92.883,92.9,345500000.0
2005-12-13 10:45:00,92.898,92.914,92.89,92.903,240200001.0
2005-12-13 10:46:00,92.911,92.929,92.905,92.919,216499998.0
2005-12-13 10:47:00,92.909,92.921,92.892,92.912,225499996.0
2005-12-13 10:48:00,92.903,92.917,92.887,92.912,185200000.0
2005-12-13 10:49:00,92.925,92.925,92.897,92.902,235800000.0
2005-12-13 10:50:00,92.93,92.93,92.899,92.899,112700001.0
2005-12-13 10:51:00,92.918,92.93,92.905,92.914,191299997.0
2005-12-13 10:52:00,92.92,92.965,92.92,92.95,183800000.0
2005-12-13 10:53:00,92.947,92.947,92.915,92.915,249500004.0
2005-12-13 10:54:00,92.924,92.934,92.885,92.915,330599995.0
2005-12-13 10:55:00,92.905,92.926,92.905,92.922,233599999.0
2005-12-13 10:56:00,92.918,92.92,92.89,92.917,219899998.0
2005-12-13 10:57:00,92.901,92.916,92.894,92.907,265199999.0
2005-12-13 10:58:00,92.887,92.91,92.879,92.91,328900005.0
2005-12-13 10:59:00,92.898,92.911,92.886,92.887,235800000.0
2005-12-13 11:00:00,92.903,92.929,92.894,92.907,180799999.0
2005-12-13 11:01:00,92.944,92.956,92.906,92.924,214099997.0
2005-12-13 11:02:00,92.907,92.928,92.904,92.926,205499995.0
2005-12-13 11:03:00,92.927,92.927,92.885,92.885,107299999.0
2005-12-13 11:04:00,92.916,92.916,92.89,92.89,231999996.0
2005-12-13 11:05:00,92.901,92.923,92.879,92.879,295799999.0
2005-12-13 11:06:00,92.894,92.9,92.863,92.868,212699999.0
2005-12-13 11:07:00,92.888,92.888,92.851,92.862,192699998.0
2005-12-13 11:08:00,92.861,92.888,92.856,92.88,191499998.0
2005-12-13 11:09:00,92.872,92.891,92.866,92.869,366300002.0
2005-12-13 11:10:00,92.882,92.893,92.87,92.872,208000001.0
2005-12-13 11:11:00,92.86,92.906,92.86,92.906,325300005.0
2005-12-13 11:12:00,92.918,92.918,92.891,92.893,228300002.0
2005-12-13 11:13:00,92.905,92.919,92.89,92.893,235500001.0
2005-12-13 11:14:00,92.901,92.901,92.872,92.872,352000000.0
2005-12-13 11:15:00,92.88,92.88,92.841,92.857,415299997.0
2005-12-13 11:16:00,92.871,92.874,92.839,92.839,185099998.0
2005-12-13 11:17:00,92.832,92.853,92.826,92.835,113600000.0
2005-12-13 11:18:00,92.83,92.834,92.797,92.803,305399995.0
2005-12-13 11:19:00,92.802,92.818,92.798,92.813,232299996.0
2005-12-13 11:20:00,92.812,92.825,92.79,92.814,371799999.0
2005-12-13 11:21:00,92.807,92.83,92.791,92.811,247699999.0
2005-12-13 11:22:00,92.819,92.837,92.817,92.824,263300002.0
2005-12-13 11:23:00,92.81,92.842,92.81,92.833,131799998.0
2005-12-13 11:24:00,92.832,92.832,92.805,92.805,241899999.0
2005-12-13 11:25:00,92.812,92.824,92.798,92.811,146500002.0
2005-12-13 11:26:00,92.818,92.832,92.794,92.806,319099997.0
2005-12-13 11:27:00,92.811,92.826,92.79,92.809,173999998.0
2005-12-13 11:28:00,92.8,92.825,92.792,92.82,269999998.0
2005-12-13 11:29:00,92.828,92.862,92.816,92.844,146500001.0
2005-12-13 11:30:00,92.848,92.867,92.841,92.854,321100002.0
2005-12-13 11:31:00,92.845,92.848,92.821,92.842,327099997.0
2005-12-13 11:32:00,92.83,92.846,92.802,92.82,177800000.0
2005-12-13 11:33:00,92.789,92.821,92.776,92.796,244200001.0
2005-12-13 11:34:00,92.78,92.811,92.78,92.8,311200000.0
2005-12-13 11:35:00,92.793,92.805,92.775,92.794,156199998.0
2005-12-13 11:36:00,92.791,92.795,92.766,92.767,194300001.0
2005-12-13 11:37:00,92.778,92.795,92.764,92.764,220399997.0
2005-12-13 11:38:00,92.777,92.79,92.765,92.77,210599997.0
2005-12-13 11:39:00,92.782,92.793,92.769,92.777,195799998.0
2005-12-13 11:40:00,92.78,92.798,92.758,92.787,308699999.0
2005-12-13 11:41:00,92.792,92.806,92.776,92.781,276700003.0
2005-12-13 11:42:00,92.793,92.807,92.776,92.777,301600001.0
2005-12-13 11:43:00,92.801,92.824,92.791,92.797,215999999.0
2005-12-13 11:44:00,92.802,92.837,92.802,92.837,216800001.0
2005-12-13 11:45:00,92.823,92.853,92.823,92.853,267099997.0
2005-12-13 11:46:00,92.832,92.851,92.83,92.848,235500002.0
2005-12-13 11:47:00,92.84,92.843,92.807,92.816,326299999.0
2005-12-13 11:48:00,92.818,92.834,92.805,92.811,253600002.0
2005-12-13 11:49:00,92.82,92.843,92.799,92.818,201199997.0
2005-12-13 11:50:00,92.825,92.858,92.825,92.853,293099998.0
2005-12-13 11:51:00,92.832,92.851,92.824,92.844,210300001.0
2005-12-13 11:52:00,92.835,92.848,92.822,92.838,282699995.0
2005-12-13 11:53:00,92.825,92.839,92.813,92.839,367800003.0
2005-12-13 11:54:00,92.843,92.862,92.832,92.835,184699998.0
2005-12-13 11:55:00,92.826,92.845,92.821,92.835,184399999.0
2005-12-13 11:56:00,92.833,92.858,92.821,92.858,234400002.0
2005-12-13 11:57:00,92.855,92.86,92.838,92.842,238999996.0
2005-12-13 11:58:00,92.85,92.878,92.834,92.855,258300001.0
2005-12-13 11:59:00,92.876,92.88,92.85,92.862,302000003.0
2005-12-13 12:00:00,92.883,92.91,92.867,92.898,330800004.0
2005-12-13 12:01:00,92.888,92.924,92.887,92.905,212599999.0
2005-12-13 12:02:00,92.884,92.933,92.863,92.933,151900002.0
2005-12-13 12:03:00,92.925,92.955,92.925,92.949,353300003.0
2005-12-13 12:04:00,92.949,92.959,92.932,92.941,350900001.0
2005-12-13 12:05:00,92.952,92.967,92.942,92.949,191699999.0
2005-12-13 12:06:00,92.945,92.963,92.933,92.953,219300002.0
2005-12-13 12:07:00,92.94,92.94,92.908,92.908,356100000.0
2005-12-13 12:08:00,92.901,92.901,92.867,92.867,128700000.0
2005-12-13 12:09:00,92.879,92.896,92.856,92.856,143000002.0
2005-12-13 12:10:00,92.869,92.897,92.86,92.877,229299997.0
2005-12-13 12:11:00,92.861,92.884,92.851,92.863,76900000.0
2005-12-13 12:12:00,92.835,92.869,92.835,92.86,295499998.0
2005-12-13 12:13:00,92.852,92.866,92.821,92.839,236399998.0
2005-12-13 12:14:00,92.853,92.855,92.832,92.84,278800002.0
2005-12-13 12:15:00,92.848,92.848,92.806,92.815,178900001.0
2005-12-13 12:16:00,92.804,92.832,92.804,92.824,240500000.0
2005-12-13 12:17:00,92.824,92.844,92.797,92.797,243900000.0
2005-12-13 12:18:00,92.797,92.812,92.782,92.8,258099999.0
2005-12-13 12:19:00,92.785,92.802,92.781,92.795,294099999.0
2005-12-13 12:20:00,92.795,92.807,92.781,92.794,298099999.0
2005-12-13 12:21:00,92.791,92.815,92.778,92.805,264499997.0
2005-12-13 12:22:00,92.799,92.81,92.757,92.777,264799999.0
2005-12-13 12:23:00,92.755,92.778,92.735,92.743,188699998.0
2005-12-13 12:24:00,92.745,92.76,92.735,92.748,188400001.0
2005-12-13 12:25:00,92.752,92.843,92.748,92.839,173500002.0
2005-12-13 12:26:00,92.84,92.84,92.806,92.817,92899999.0
2005-12-13 12:27:00,92.802,92.824,92.802,92.816,226700000.0
2005-12-13 12:28:00,92.817,92.823,92.8,92.807,286399998.0
2005-12-13 12:29:00,92.827,92.837,92.803,92.82,211699998.0
2005-12-13 12:30:00,92.8,92.827,92.793,92.806,166400003.0
2005-12-13 12:31:00,92.812,92.822,92.801,92.813,363500000.0
2005-12-13 12:32:00,92.803,92.832,92.803,92.832,255400001.0
2005-12-13 12:33:00,92.827,92.836,92.808,92.833,240200003.0
2005-12-13 12:34:00,92.817,92.832,92.802,92.812,38499999.0
2005-12-13 12:35:00,92.793,92.804,92.764,92.792,293700003.0
2005-12-13 12:36:00,92.782,92.794,92.761,92.774,283800001.0
2005-12-13 12:37:00,92.774,92.804,92.764,92.79,316399995.0
2005-12-13 12:38:00,92.808,92.851,92.79,92.834,172999996.0
2005-12-13 12:39:00,92.816,92.837,92.802,92.828,185400003.0
2005-12-13 12:40:00,92.821,92.843,92.808,92.841,247899997.0
2005-12-13 12:41:00,92.838,92.864,92.826,92.849,186800001.0
2005-12-13 12:42:00,92.855,92.855,92.827,92.849,275399999.0
2005-12-13 12:43:00,92.842,92.855,92.828,92.851,321900000.0
2005-12-13 12:44:00,92.837,92.854,92.824,92.842,73200000.0
2005-12-13 12:45:00,92.837,92.844,92.815,92.82,192800001.0
2005-12-13 12:46:00,92.832,92.841,92.816,92.841,274500004.0
2005-12-13 12:47:00,92.841,92.871,92.827,92.849,194499999.0
2005-12-13 12:48:00,92.886,92.941,92.885,92.908,344900002.0
2005-12-13 12:49:00,92.934,92.961,92.931,92.94,217600002.0
2005-12-13 12:50:00,92.949,92.953,92.922,92.938,284100000.0
2005-12-13 12:51:00,92.939,92.972,92.931,92.972,255899998.0
2005-12-13 12:52:00,92.97,92.981,92.934,92.947,356000001.0
2005-12-13 12:53:00,92.917,92.942,92.864,92.902,136500001.0
2005-12-13 12:54:00,92.917,92.937,92.914,92.937,94700000.0
2005-12-13 12:55:00,92.905,92.938,92.905,92.935,196499999.0
2005-12-13 12:56:00,92.935,93.005,92.922,92.984,128900000.0
2005-12-13 12:57:00,92.992,93.008,92.992,93.005,55100001.0
2005-12-13 12:58:00,92.988,92.988,92.967,92.969,276200002.0
2005-12-13 12:59:00,92.991,92.999,92.944,92.944,224099998.0
2005-12-13 13:00:00,92.962,92.98,92.946,92.964,309499997.0
2005-12-13 13:01:00,92.952,92.99,92.952,92.968,293699999.0
2005-12-13 13:02:00,92.974,92.994,92.967,92.992,314299998.0
2005-12-13 13:03:00,92.974,92.99,92.967,92.985,136700001.0
2005-12-13 13:04:00,92.98,92.98,92.947,92.96,148000002.0
2005-12-13 13:05:00,92.958,92.965,92.931,92.934,345799999.0
2005-12-13 13:06:00,92.936,92.968,92.936,92.953,255900003.0
2005-12-13 13:07:00,92.955,92.972,92.936,92.937,286799996.0
2005-12-13 13:08:00,92.949,92.968,92.947,92.953,125099998.0
2005-12-13 13:09:00,92.952,92.966,92.936,92.94,213300003.0
2005-12-13 13:10:00,92.94,92.963,92.94,92.963,131099999.0
2005-12-13 13:11:00,92.972,92.992,92.96,92.96,272100003.0
2005-12-13 13:12:00,92.976,93.0,92.976,92.992,240899998.0
2005-12-13 13:13:00,92.98,92.987,92.964,92.968,224499999.0
2005-12-13 13:14:00,92.967,92.992,92.964,92.976,297799997.0
2005-12-13 13:15:00,92.953,92.979,92.945,92.967,197399999.0
2005-12-13 13:16:00,92.968,92.972,92.948,92.958,122200000.0
2005-12-13 13:17:00,92.948,92.967,92.91,92.958,178400002.0
2005-12-13 13:18:00,92.946,92.964,92.924,92.961,229000000.0
2005-12-13 13:19:00,92.952,92.959,92.927,92.927,242900003.0
2005-12-13 13:20:00,92.933,92.943,92.912,92.924,177899999.0
2005-12-13 13:21:00,92.929,92.968,92.929,92.96,216699999.0
2005-12-13 13:22:00,92.963,92.967,92.948,92.95,222700000.0
2005-12-13 13:23:00,92.963,92.966,92.946,92.951,235799995.0
2005-12-13 13:24:00,92.944,92.96,92.93,92.96,187299999.0
2005-12-13 13:25:00,92.931,92.949,92.903,92.913,186400001.0
2005-12-13 13:26:00,92.908,92.926,92.896,92.92,255899999.0
2005-12-13 13:27:00,92.899,92.928,92.897,92.902,293800002.0
2005-12-13 13:28:00,92.921,92.935,92.901,92.915,179100001.0
2005-12-13 13:29:00,92.928,92.943,92.909,92.93,179300002.0
2005-12-13 13:30:00,92.92,92.936,92.898,92.918,250299998.0
2005-12-13 13:31:00,92.894,92.911,92.888,92.908,197899998.0
2005-12-13 13:32:00,92.879,92.896,92.879,92.893,202100001.0
2005-12-13 13:33:00,92.864,92.894,92.864,92.884,243999997.0
2005-12-13 13:34:00,92.878,92.902,92.878,92.885,162299998.0
2005-12-13 13:35:00,92.901,92.908,92.87,92.908,293900000.0
2005-12-13 13:36:00,92.907,92.914,92.885,92.904,339600001.0
2005-12-13 13:37:00,92.898,92.91,92.882,92.904,270999998.0
2005-12-13 13:38:00,92.905,92.905,92.867,92.867,230400000.0
2005-12-13 13:39:00,92.883,92.898,92.868,92.898,199300000.0
2005-12-13 13:40:00,92.884,92.897,92.872,92.892,303400004.0
2005-12-13 13:41:00,92.876,92.897,92.873,92.893,263899998.0
2005-12-13 13:42:00,92.883,92.911,92.876,92.911,269199996.0
2005-12-13 13:43:00,92.914,92.927,92.908,92.923,250999997.0
2005-12-13 13:44:00,92.932,92.936,92.918,92.918,183100000.0
2005-12-13 13:45:00,92.93,92.933,92.9,92.9,240900002.0
2005-12-13 13:46:00,92.917,92.926,92.9,92.909,161499998.0
2005-12-13 13:47:00,92.925,92.944,92.907,92.931,380399998.0
2005-12-13 13:48:00,92.911,92.932,92.897,92.897,145100001.0
2005-12-13 13:49:00,92.907,92.932,92.907,92.91,159599997.0
2005-12-13 13:50:00,92.925,92.942,92.911,92.94,342300002.0
2005-12-13 13:51:00,92.915,92.936,92.915,92.922,181799999.0
2005-12-13 13:52:00,92.9,92.931,92.9,92.931,224499997.0
2005-12-13 13:53:00,92.916,92.939,92.916,92.932,283099998.0
2005-12-13 13:54:00,92.921,92.922,92.891,92.912,290100000.0
2005-12-13 13:55:00,92.894,92.913,92.891,92.891,229000001.0
2005-12-13 13:56:00,92.885,92.898,92.872,92.898,217399997.0
2005-12-13 13:57:00,92.885,92.904,92.876,92.904,282900003.0
2005-12-13 13:58:00,92.882,92.9,92.869,92.884,150999999.0
2005-12-13 13:59:00,92.899,92.914,92.891,92.898,171500001.0
2005-12-13 14:00:00,92.909,92.932,92.904,92.932,310399997.0
2005-12-13 14:01:00,92.932,92.938,92.912,92.926,207899994.0
2005-12-13 14:02:00,92.919,92.956,92.911,92.928,192600001.0
2005-12-13 14:03:00,92.941,92.941,92.902,92.902,101099999.0
2005-12-13 14:04:00,92.908,92.908,92.877,92.877,278000003.0
2005-12-13 14:05:00,92.887,92.906,92.875,92.892,148899997.0
2005-12-13 14:06:00,92.871,92.898,92.87,92.896,226600001.0
2005-12-13 14:07:00,92.893,92.893,92.867,92.867,243399999.0
2005-12-13 14:08:00,92.887,92.891,92.867,92.872,247199997.0
2005-12-13 14:09:00,92.886,92.906,92.867,92.906,208300000.0
2005-12-13 14:10:00,92.898,92.899,92.857,92.883,187699999.0
2005-12-13 14:11:00,92.881,92.902,92.879,92.896,157699997.0
2005-12-13 14:12:00,92.896,92.908,92.884,92.901,205900001.0
2005-12-13 14:13:00,92.917,92.937,92.911,92.918,286400000.0
2005-12-13 14:14:00,92.942,92.942,92.913,92.92,179000001.0
2005-12-13 14:15:00,92.914,92.924,92.894,92.913,214399998.0
2005-12-13 14:16:00,92.896,92.93,92.896,92.925,132099999.0
2005-12-13 14:17:00,92.912,92.934,92.908,92.92,142200001.0
2005-12-13 14:18:00,92.915,92.932,92.9,92.925,216399996.0
2005-12-13 14:19:00,92.927,92.927,92.903,92.915,298999998.0
2005-12-13 14:20:00,92.909,92.923,92.89,92.912,124200000.0
2005-12-13 14:21:00,92.922,92.929,92.899,92.917,284799997.0
2005-12-13 14:22:00,92.905,92.93,92.901,92.914,194799997.0
2005-12-13 14:23:00,92.917,92.959,92.903,92.933,261999995.0
2005-12-13 14:24:00,92.962,92.962,92.929,92.934,156099997.0
2005-12-13 14:25:00,92.94,92.962,92.939,92.962,108600000.0
2005-12-13 14:26:00,92.957,92.957,92.919,92.921,228799998.0
2005-12-13 14:27:00,92.925,92.925,92.893,92.904,270199997.0
2005-12-13 14:28:00,92.92,92.92,92.893,92.914,169099998.0
2005-12-13 14:29:00,92.927,92.927,92.9,92.91,306999996.0
2005-12-13 14:30:00,92.89,92.911,92.867,92.896,165800002.0
2005-12-13 14:31:00,92.902,92.913,92.853,92.91,284499998.0
2005-12-13 14:32:00,92.875,92.9,92.873,92.895,191400001.0
2005-12-13 14:33:00,92.885,92.911,92.885,92.911,160999999.0
2005-12-13 14:34:00,92.919,92.935,92.9,92.903,155200000.0
2005-12-13 14:35:00,92.932,92.932,92.903,92.925,272400003.0
2005-12-13 14:36:00,92.915,92.931,92.895,92.913,252399997.0
2005-12-13 14:37:00,92.934,92.934,92.906,92.906,99800000.0
2005-12-13 14:38:00,92.918,92.931,92.903,92.92,221800003.0
2005-12-13 14:39:00,92.927,92.927,92.894,92.902,232399999.0
2005-12-13 14:40:00,92.912,92.928,92.898,92.913,203299999.0
2005-12-13 14:41:00,92.897,92.918,92.89,92.893,200300000.0
2005-12-13 14:42:00,92.907,92.914,92.893,92.903,204800001.0
2005-12-13 14:43:00,92.886,92.898,92.87,92.892,198899997.0
2005-12-13 14:44:00,92.866,92.891,92.858,92.891,225100000.0
2005-12-13 14:45:00,92.885,92.902,92.87,92.894,214199997.0
2005-12-13 14:46:00,92.89,92.9,92.87,92.888,163600001.0
2005-12-13 14:47:00,92.886,92.9,92.863,92.895,122299999.0
2005-12-13 14:48:00,92.884,92.906,92.884,92.892,188300000.0
2005-12-13 14:49:00,92.895,92.905,92.872,92.872,182900000.0
2005-12-13 14:50:00,92.895,92.902,92.878,92.881,284699996.0
2005-12-13 14:51:00,92.908,92.908,92.879,92.879,229299995.0
2005-12-13 14:52:00,92.882,92.909,92.88,92.907,297300001.0
2005-12-13 14:53:00,92.893,92.932,92.893,92.925,192099999.0
2005-12-13 14:54:00,92.929,92.94,92.902,92.912,242099999.0
2005-12-13 14:55:00,92.914,92.927,92.898,92.915,194699999.0
2005-12-13 14:56:00,92.903,92.917,92.89,92.905,140000000.0
2005-12-13 14:57:00,92.896,92.911,92.882,92.9,293400002.0
2005-12-13 14:58:00,92.88,92.901,92.869,92.893,164800002.0
2005-12-13 14:59:00,92.868,92.891,92.835,92.868,150100002.0
2005-12-13 15:00:00,92.893,92.9,92.882,92.882,228499995.0
2005-12-13 15:01:00,92.893,92.919,92.883,92.904,145999998.0
2005-12-13 15:02:00,92.904,92.925,92.897,92.925,241499998.0
2005-12-13 15:03:00,92.907,92.92,92.899,92.907,149699999.0
2005-12-13 15:04:00,92.899,92.927,92.898,92.927,191899999.0
2005-12-13 15:05:00,92.925,92.936,92.902,92.936,232600002.0
2005-12-13 15:06:00,92.923,92.955,92.923,92.932,208300001.0
2005-12-13 15:07:00,92.942,92.957,92.926,92.929,265800004.0
2005-12-13 15:08:00,92.947,92.962,92.935,92.947,174500002.0
2005-12-13 15:09:00,92.955,92.968,92.955,92.968,53899999.0
2005-12-13 15:10:00,92.946,92.964,92.944,92.956,69299999.0
2005-12-13 15:11:00,92.939,92.943,92.923,92.931,35100001.0
2005-12-13 15:12:00,92.93,92.944,92.913,92.939,231900002.0
2005-12-13 15:13:00,92.935,92.942,92.914,92.925,252000001.0
2005-12-13 15:14:00,92.91,92.928,92.902,92.922,221700001.0
2005-12-13 15:15:00,92.912,92.953,92.912,92.948,292499998.0
2005-12-13 15:16:00,92.939,92.943,92.915,92.915,364699997.0
2005-12-13 15:17:00,92.911,92.937,92.911,92.937,287299995.0
2005-12-13 15:18:00,92.927,92.948,92.926,92.942,164800001.0
2005-12-13 15:19:00,92.944,92.954,92.918,92.92,226499999.0
2005-12-13 15:20:00,92.934,92.972,92.934,92.97,191200000.0
2005-12-13 15:21:00,92.97,92.97,92.938,92.952,150000001.0
2005-12-13 15:22:00,92.931,92.958,92.889,92.949,242700005.0
2005-12-13 15:23:00,92.94,92.955,92.926,92.952,236899997.0
2005-12-13 15:24:00,92.958,92.958,92.932,92.932,259600000.0
2005-12-13 15:25:00,92.939,92.959,92.936,92.959,120400001.0
2005-12-13 15:26:00,92.953,92.958,92.929,92.941,258900000.0
2005-12-13 15:27:00,92.957,92.975,92.929,92.96,271099997.0
2005-12-13 15:28:00,92.977,92.977,92.952,92.952,213000000.0
2005-12-13 15:29:00,92.934,92.966,92.923,92.923,209499995.0
2005-12-13 15:30:00,92.924,92.958,92.924,92.956,114599998.0
2005-12-13 15:31:00,92.934,92.96,92.924,92.951,378499999.0
2005-12-13 15:32:00,92.928,92.951,92.926,92.935,218500000.0
2005-12-13 15:33:00,92.948,92.948,92.925,92.943,169400006.0
2005-12-13 15:34:00,92.937,92.944,92.918,92.922,398099999.0
2005-12-13 15:35:00,92.937,92.951,92.923,92.923,178800000.0
2005-12-13 15:36:00,92.932,92.949,92.93,92.945,291899996.0
2005-12-13 15:37:00,92.944,92.954,92.928,92.941,267799999.0
2005-12-13 15:38:00,92.944,92.949,92.919,92.923,211599999.0
2005-12-13 15:39:00,92.944,92.958,92.927,92.945,100899999.0
2005-12-13 15:40:00,92.936,92.951,92.929,92.939,89999999.0
2005-12-13 15:41:00,92.927,92.947,92.924,92.945,157300000.0
2005-12-13 15:42:00,92.936,92.953,92.92,92.952,330400000.0
2005-12-13 15:43:00,92.921,92.941,92.914,92.925,301900000.0
2005-12-13 15:44:00,92.927,92.941,92.893,92.911,163200002.0
2005-12-13 15:45:00,92.898,92.913,92.891,92.906,222799999.0
2005-12-13 15:46:00,92.912,92.924,92.902,92.904,159400001.0
2005-12-13 15:47:00,92.912,92.936,92.892,92.912,234699998.0
2005-12-13 15:48:00,92.918,92.942,92.917,92.935,158100001.0
2005-12-13 15:49:00,92.91,92.944,92.91,92.93,172599999.0
2005-12-13 15:50:00,92.925,92.928,92.906,92.908,328399999.0
2005-12-13 15:51:00,92.906,92.924,92.877,92.887,315600000.0
2005-12-13 15:52:00,92.882,92.891,92.858,92.875,354300003.0
2005-12-13 15:53:00,92.862,92.877,92.845,92.864,91599999.0
2005-12-13 15:54:00,92.862,92.891,92.852,92.859,234699998.0
2005-12-13 15:55:00,92.892,92.907,92.877,92.892,176300003.0
2005-12-13 15:56:00,92.881,92.903,92.853,92.88,101699998.0
2005-12-13 15:57:00,92.862,92.897,92.862,92.897,274300001.0
2005-12-13 15:58:00,92.902,92.902,92.883,92.895,59800000.0
2005-12-13 15:59:00,92.872,92.903,92.862,92.903,165000000.0
2005-12-13 16:00:00,92.877,92.901,92.874,92.885,350399994.0
2005-12-13 16:01:00,92.87,92.87,92.846,92.849,171599996.0
2005-12-13 16:02:00,92.861,92.887,92.859,92.882,223400004.0
2005-12-13 16:03:00,92.882,92.898,92.867,92.871,210899999.0
2005-12-13 16:04:00,92.86,92.878,92.842,92.855,267400000.0
2005-12-13 16:05:00,92.841,92.864,92.839,92.864,190700000.0
2005-12-13 16:06:00,92.872,92.872,92.846,92.857,128500000.0
2005-12-13 16:07:00,92.845,92.863,92.833,92.846,198700004.0
2005-12-13 16:08:00,92.845,92.845,92.818,92.818,134600002.0
2005-12-13 16:09:00,92.818,92.845,92.818,92.842,292799998.0
2005-12-13 16:10:00,92.828,92.876,92.827,92.846,263400001.0
2005-12-13 16:11:00,92.872,92.872,92.849,92.85,196200000.0
2005-12-13 16:12:00,92.862,92.868,92.845,92.856,120500000.0
2005-12-13 16:13:00,92.863,92.863,92.805,92.846,289599998.0
2005-12-13 16:14:00,92.843,92.853,92.823,92.837,286800001.0
2005-12-13 16:15:00,92.848,92.848,92.808,92.816,174599999.0
2005-12-13 16:16:00,92.832,92.848,92.826,92.846,282299999.0
2005-12-13 16:17:00,92.853,92.859,92.795,92.795,193700002.0
2005-12-13 16:18:00,92.842,92.848,92.829,92.829,148300001.0
2005-12-13 16:19:00,92.853,92.857,92.829,92.829,152199999.0
2005-12-13 16:20:00,92.845,92.851,92.827,92.835,200799997.0
2005-12-13 16:21:00,92.839,92.848,92.824,92.836,221900000.0
2005-12-13 16:22:00,92.853,92.86,92.839,92.843,193299999.0
2005-12-13 16:23:00,92.841,92.841,92.809,92.809,284899996.0
2005-12-13 16:24:00,92.826,92.842,92.819,92.826,249100002.0
2005-12-13 16:25:00,92.826,92.839,92.816,92.836,267400000.0
2005-12-13 16:26:00,92.814,92.855,92.814,92.855,159800002.0
2005-12-13 16:27:00,92.854,92.857,92.824,92.83,324200001.0
2005-12-13 16:28:00,92.828,92.85,92.826,92.848,196799997.0
2005-12-13 16:29:00,92.822,92.856,92.818,92.835,180500002.0
2005-12-13 16:30:00,92.835,92.848,92.818,92.829,148900001.0
2005-12-13 16:31:00,92.84,92.858,92.825,92.858,269599996.0
2005-12-13 16:32:00,92.852,92.852,92.829,92.849,272700000.0
2005-12-13 16:33:00,92.845,92.855,92.832,92.835,169900000.0
2005-12-13 16:34:00,92.857,92.859,92.83,92.835,361099996.0
2005-12-13 16:35:00,92.843,92.862,92.835,92.848,267499999.0
2005-12-13 16:36:00,92.858,92.858,92.819,92.822,255899999.0
2005-12-13 16:37:00,92.833,92.838,92.812,92.818,263399998.0
2005-12-13 16:38:00,92.824,92.828,92.805,92.808,221200002.0
2005-12-13 16:39:00,92.825,92.83,92.81,92.818,131100002.0
2005-12-13 16:40:00,92.828,92.828,92.802,92.802,168599999.0
2005-12-13 16:41:00,92.814,92.822,92.787,92.787,235299997.0
2005-12-13 16:42:00,92.808,92.815,92.778,92.786,262199997.0
2005-12-13 16:43:00,92.759,92.805,92.753,92.761,384399998.0
2005-12-13 16:44:00,92.746,92.761,92.725,92.738,141700001.0
2005-12-13 16:45:00,92.725,92.747,92.721,92.721,339400003.0
2005-12-13 16:46:00,92.749,92.749,92.719,92.725,214400002.0
2005-12-13 16:47:00,92.737,92.747,92.714,92.731,185299997.0
2005-12-13 16:48:00,92.734,92.751,92.711,92.725,254399998.0
2005-12-13 16:49:00,92.716,92.739,92.711,92.721,269300000.0
2005-12-13 16:50:00,92.724,92.724,92.698,92.708,102700001.0
2005-12-13 16:51:00,92.68,92.709,92.68,92.706,235699999.0
2005-12-13 16:52:00,92.689,92.708,92.667,92.68,220600000.0
2005-12-13 16:53:00,92.7,92.725,92.692,92.72,191899998.0
2005-12-13 16:54:00,92.718,92.729,92.7,92.727,303200001.0
2005-12-13 16:55:00,92.723,92.74,92.7,92.7,210700001.0
2005-12-13 16:56:00,92.72,92.721,92.689,92.692,263600000.0
2005-12-13 16:57:00,92.697,92.718,92.696,92.701,257499997.0
2005-12-13 16:58:00,92.701,92.728,92.697,92.72,347299997.0
2005-12-13 16:59:00,92.708,92.755,92.7,92.728,296500001.0
2005-12-13 17:00:00,92.743,92.75,92.712,92.712,208600000.0
2005-12-13 17:01:00,92.702,92.749,92.688,92.749,126899999.0
2005-12-13 17:02:00,92.752,92.764,92.737,92.744,249499999.0
2005-12-13 17:03:00,92.74,92.766,92.729,92.747,274300003.0
2005-12-13 17:04:00,92.765,92.769,92.75,92.75,210799998.0
2005-12-13 17:05:00,92.767,92.767,92.732,92.732,311100001.0
2005-12-13 17:06:00,92.764,92.767,92.737,92.764,440600000.0
2005-12-13 17:07:00,92.765,92.765,92.742,92.746,196699998.0
2005-12-13 17:08:00,92.748,92.763,92.747,92.755,119499999.0
2005-12-13 17:09:00,92.747,92.754,92.724,92.746,198800003.0
2005-12-13 17:10:00,92.728,92.753,92.726,92.753,192600002.0
2005-12-13 17:11:00,92.753,92.758,92.734,92.738,290800005.0
2005-12-13 17:12:00,92.762,92.768,92.75,92.75,35799999.0
2005-12-13 17:13:00,92.775,92.775,92.731,92.746,177199999.0
2005-12-13 17:14:00,92.745,92.761,92.721,92.75,289699994.0
2005-12-13 17:15:00,92.755,92.763,92.742,92.746,206400003.0
2005-12-13 17:16:00,92.74,92.773,92.736,92.773,115899998.0
2005-12-13 17:17:00,92.762,92.794,92.762,92.791,252700002.0
2005-12-13 17:18:00,92.778,92.778,92.749,92.754,238400001.0
2005-12-13 17:19:00,92.762,92.774,92.742,92.754,331400004.0
2005-12-13 17:20:00,92.738,92.765,92.738,92.765,112100001.0
2005-12-13 17:21:00,92.771,92.782,92.746,92.746,263599997.0
2005-12-13 17:22:00,92.762,92.779,92.734,92.752,208899998.0
2005-12-13 17:23:00,92.744,92.769,92.739,92.769,142200000.0
2005-12-13 17:24:00,92.762,92.771,92.745,92.749,333800001.0
2005-12-13 17:25:00,92.762,92.775,92.752,92.756,255599997.0
2005-12-13 17:26:00,92.777,92.777,92.742,92.742,125099999.0
2005-12-13 17:27:00,92.75,92.766,92.738,92.738,211599998.0
2005-12-13 17:28:00,92.743,92.757,92.736,92.749,227899996.0
2005-12-13 17:29:00,92.749,92.756,92.719,92.73,233900003.0
2005-12-13 17:30:00,92.726,92.762,92.726,92.75,327699994.0
2005-12-13 17:31:00,92.729,92.758,92.729,92.755,312299999.0
2005-12-13 17:32:00,92.735,92.754,92.72,92.735,342899995.0
2005-12-13 17:33:00,92.733,92.742,92.718,92.718,313199999.0
2005-12-13 17:34:00,92.728,92.743,92.718,92.743,203700003.0
2005-12-13 17:35:00,92.748,92.748,92.723,92.726,170400003.0
2005-12-13 17:36:00,92.738,92.753,92.726,92.726,326400001.0
2005-12-13 17:37:00,92.718,92.74,92.712,92.728,205800000.0
2005-12-13 17:38:00,92.726,92.741,92.724,92.741,101999998.0
2005-12-13 17:39:00,92.749,92.763,92.74,92.746,213899999.0
2005-12-13 17:40:00,92.753,92.762,92.735,92.747,105499997.0
2005-12-13 17:41:00,92.756,92.761,92.722,92.737,228500004.0
2005-12-13 17:42:00,92.717,92.733,92.711,92.733,153700001.0
2005-12-13 17:43:00,92.73,92.745,92.712,92.74,268299998.0
2005-12-13 17:44:00,92.741,92.752,92.727,92.739,282799999.0
2005-12-13 17:45:00,92.748,92.748,92.723,92.727,226599999.0
2005-12-13 17:46:00,92.739,92.744,92.719,92.719,302400000.0
2005-12-13 17:47:00,92.747,92.755,92.73,92.736,310799999.0
2005-12-13 17:48:00,92.73,92.753,92.713,92.724,238000002.0
2005-12-13 17:49:00,92.731,92.761,92.73,92.748,234399994.0
2005-12-13 17:50:00,92.757,92.77,92.732,92.739,122699999.0
2005-12-13 17:51:00,92.738,92.747,92.723,92.73,214399998.0
2005-12-13 17:52:00,92.747,92.751,92.73,92.736,155300000.0
2005-12-13 17:53:00,92.749,92.755,92.725,92.755,310899997.0
2005-12-13 17:54:00,92.747,92.747,92.718,92.733,207900003.0
2005-12-13 17:55:00,92.745,92.745,92.709,92.713,222500000.0
2005-12-13 17:56:00,92.724,92.736,92.692,92.692,187600002.0
2005-12-13 17:57:00,92.703,92.705,92.675,92.676,286600001.0
2005-12-13 17:58:00,92.673,92.704,92.673,92.703,125499999.0
2005-12-13 17:59:00,92.687,92.711,92.686,92.711,307099998.0
2005-12-13 18:00:00,92.701,92.712,92.691,92.712,164900000.0
2005-12-13 18:01:00,92.713,92.738,92.697,92.714,1954499993.0
2005-12-13 18:02:00,92.72,92.72,92.68,92.68,1991799995.0
2005-12-13 18:03:00,92.67,92.69,92.67,92.68,1991799995.0
2005-12-13 18:04:00,92.67,92.68,92.67,92.67,1991799995.0
2005-12-13 18:05:00,92.66,92.67,92.66,92.66,1991799995.0
2005-12-13 18:06:00,92.65,92.67,92.65,92.67,1991799995.0
2005-12-13 18:07:00,92.68,92.69,92.68,92.68,1991799995.0
2005-12-13 18:08:00,92.67,92.69,92.67,92.69,1991799995.0
2005-12-13 18:09:00,92.695,92.729,92.695,92.722,1991799995.0
2005-12-13 18:10:00,92.729,92.731,92.697,92.7,1642599989.0
2005-12-13 18:11:00,92.69,92.728,92.69,92.715,1042600001.0
2005-12-13 18:12:00,92.713,92.741,92.705,92.731,1325999995.0
2005-12-13 18:13:00,92.716,92.749,92.71,92.72,1867400002.0
2005-12-13 18:14:00,92.69,92.69,92.67,92.68,1045100000.0
2005-12-13 18:15:00,92.67,92.68,92.67,92.67,1045100000.0
2005-12-13 18:16:00,92.68,92.69,92.67,92.67,1045100000.0
2005-12-13 18:17:00,92.701,92.709,92.678,92.678,1045100000.0
2005-12-13 18:18:00,92.692,92.717,92.686,92.688,1333200003.0
2005-12-13 18:19:00,92.695,92.708,92.671,92.699,2100099999.0
2005-12-13 18:20:00,92.677,92.697,92.656,92.685,2006699986.0
2005-12-13 18:21:00,92.675,92.697,92.658,92.697,1779599992.0
2005-12-13 18:22:00,92.688,92.703,92.665,92.703,1536199994.0
2005-12-13 18:24:00,92.668,92.707,92.668,92.702,2117999990.0
2005-12-13 18:25:00,92.7,92.714,92.672,92.682,1937700003.0
2005-12-13 18:26:00,92.66,92.66,92.65,92.66,1253000001.0
2005-12-13 18:27:00,92.692,92.707,92.674,92.692,1253000001.0
2005-12-13 18:28:00,92.707,92.711,92.682,92.683,1552599993.0
2005-12-13 18:29:00,92.685,92.71,92.668,92.708,1018999994.0
2005-12-13 18:30:00,92.7,92.721,92.691,92.718,1016999992.0
2005-12-13 18:31:00,92.713,92.74,92.697,92.74,1454999998.0
2005-12-13 18:32:00,92.739,92.753,92.717,92.717,1697399996.0
2005-12-13 18:33:00,92.72,92.72,92.7,92.71,1805300007.0
2005-12-13 18:34:00,92.706,92.741,92.701,92.733,1805300007.0
2005-12-13 18:35:00,92.71,92.724,92.681,92.702,1866400002.0
2005-12-13 18:36:00,92.703,92.71,92.682,92.684,823100001.0
2005-12-13 18:37:00,92.687,92.7,92.663,92.67,1050199992.0
2005-12-13 18:38:00,92.659,92.679,92.63,92.667,776099997.0
2005-12-13 18:39:00,92.655,92.686,92.65,92.672,920099999.0
2005-12-13 18:40:00,92.655,92.679,92.646,92.662,1679099987.0
2005-12-13 18:41:00,92.665,92.68,92.647,92.65,800299998.0
2005-12-13 18:42:00,92.655,92.681,92.647,92.664,1146299998.0
2005-12-13 18:43:00,92.664,92.666,92.642,92.644,431499997.0
2005-12-13 18:44:00,92.637,92.657,92.625,92.65,1011199996.0
2005-12-13 18:45:00,92.633,92.664,92.631,92.652,833399998.0
2005-12-13 18:46:00,92.647,92.673,92.647,92.671,816600007.0
2005-12-13 18:47:00,92.677,92.683,92.664,92.664,157499997.0
2005-12-13 18:48:00,92.664,92.697,92.664,92.691,479300000.0
2005-12-13 18:49:00,92.688,92.693,92.666,92.668,602200003.0
2005-12-13 18:50:00,92.667,92.673,92.641,92.641,828699993.0
2005-12-13 18:51:00,92.653,92.669,92.639,92.648,1085800003.0
2005-12-13 18:52:00,92.658,92.675,92.647,92.665,1566599993.0
2005-12-13 18:53:00,92.655,92.667,92.632,92.653,1450699997.0
2005-12-13 18:54:00,92.645,92.646,92.608,92.618,1416899990.0
2005-12-13 18:55:00,92.648,92.661,92.628,92.635,1793299991.0
2005-12-13 18:56:00,92.656,92.673,92.635,92.658,222600000.0
2005-12-13 18:57:00,92.677,92.687,92.659,92.668,526799996.0
2005-12-13 18:58:00,92.684,92.695,92.666,92.691,955899999.0
2005-12-13 18:59:00,92.669,92.693,92.658,92.693,1496699994.0
2005-12-13 19:00:00,92.683,92.7,92.675,92.692,214900001.0
2005-12-13 19:01:00,92.685,92.709,92.679,92.699,402799997.0
2005-12-13 19:02:00,92.7,92.701,92.66,92.66,246199998.0
2005-12-13 19:03:00,92.665,92.675,92.65,92.652,653799994.0
2005-12-13 19:04:00,92.648,92.664,92.64,92.656,488600000.0
2005-12-13 19:05:00,92.653,92.653,92.631,92.631,537700005.0
2005-12-13 19:06:00,92.633,92.659,92.627,92.647,969699998.0
2005-12-13 19:07:00,92.658,92.676,92.642,92.642,1367099997.0
2005-12-13 19:08:00,92.642,92.672,92.642,92.666,2005299988.0
2005-12-13 19:09:00,92.675,92.69,92.656,92.669,1129399989.0
2005-12-13 19:10:00,92.68,92.693,92.664,92.693,243099996.0
2005-12-13 19:11:00,92.686,92.695,92.67,92.685,682499995.0
2005-12-13 19:12:00,92.672,92.698,92.672,92.688,249300002.0
2005-12-13 19:13:00,92.663,92.677,92.641,92.66,436500001.0
2005-12-13 19:14:00,92.667,92.678,92.653,92.661,373100001.0
2005-12-13 19:15:00,92.658,92.671,92.641,92.66,941299994.0
2005-12-13 19:16:00,92.656,92.669,92.643,92.651,526399995.0
2005-12-13 19:17:00,92.65,92.669,92.633,92.667,656699995.0
2005-12-13 19:18:00,92.648,92.668,92.64,92.658,558099996.0
2005-12-13 19:19:00,92.633,92.675,92.633,92.672,1154699995.0
2005-12-13 19:20:00,92.68,92.693,92.655,92.683,566800005.0
2005-12-13 19:21:00,92.688,92.688,92.654,92.66,743599995.0
2005-12-13 19:22:00,92.668,92.687,92.658,92.687,232100001.0
2005-12-13 19:23:00,92.672,92.698,92.667,92.674,1777099992.0
2005-12-13 19:24:00,92.668,92.688,92.64,92.66,644000001.0
2005-12-13 19:25:00,92.646,92.652,92.612,92.622,1222899996.0
2005-12-13 19:26:00,92.635,92.655,92.619,92.619,1796099994.0
2005-12-13 19:27:00,92.636,92.655,92.626,92.645,1289599997.0
2005-12-13 19:28:00,92.647,92.669,92.636,92.654,992899996.0
2005-12-13 19:29:00,92.663,92.678,92.649,92.667,280699999.0
2005-12-13 19:30:00,92.679,92.693,92.664,92.693,1207099998.0
2005-12-13 19:31:00,92.67,92.69,92.664,92.69,492900000.0
2005-12-13 19:32:00,92.68,92.699,92.676,92.695,908400004.0
2005-12-13 19:33:00,92.695,92.709,92.682,92.688,695399995.0
2005-12-13 19:34:00,92.7,92.717,92.678,92.696,1161199995.0
2005-12-13 19:35:00,92.717,92.74,92.689,92.723,890399995.0
2005-12-13 19:36:00,92.729,92.751,92.708,92.718,466399998.0
2005-12-13 19:37:00,92.722,92.728,92.703,92.703,238799997.0
2005-12-13 19:38:00,92.703,92.729,92.702,92.725,899200007.0
2005-12-13 19:39:00,92.707,92.726,92.697,92.714,630799996.0
2005-12-13 19:40:00,92.692,92.712,92.681,92.701,833800004.0
2005-12-13 19:41:00,92.696,92.726,92.686,92.722,902500001.0
2005-12-13 19:42:00,92.725,92.731,92.71,92.714,1016300000.0
2005-12-13 19:43:00,92.715,92.728,92.696,92.714,379900001.0
2005-12-13 19:44:00,92.723,92.737,92.703,92.703,775399994.0
2005-12-13 19:45:00,92.72,92.727,92.695,92.714,377200006.0
2005-12-13 19:46:00,92.713,92.736,92.709,92.732,551899999.0
2005-12-13 19:47:00,92.732,92.737,92.707,92.724,406400001.0
2005-12-13 19:48:00,92.735,92.746,92.704,92.731,1147499999.0
2005-12-13 19:49:00,92.73,92.751,92.727,92.732,621099997.0
2005-12-13 19:50:00,92.729,92.752,92.727,92.728,445700002.0
2005-12-13 19:51:00,92.73,92.758,92.73,92.751,587300001.0
2005-12-13 19:52:00,92.752,92.764,92.735,92.741,403100002.0
2005-12-13 19:53:00,92.765,92.774,92.746,92.754,795299991.0
2005-12-13 19:54:00,92.769,92.79,92.761,92.79,730999997.0
2005-12-13 19:55:00,92.796,92.803,92.778,92.786,246299999.0
2005-12-13 19:56:00,92.79,92.804,92.762,92.785,496999998.0
2005-12-13 19:57:00,92.766,92.785,92.747,92.774,662299999.0
2005-12-13 19:58:00,92.754,92.777,92.751,92.772,884599997.0
2005-12-13 19:59:00,92.772,92.78,92.754,92.759,787399999.0
2005-12-13 20:00:00,92.775,92.775,92.76,92.76,431999999.0
2005-12-13 20:01:00,92.767,92.78,92.751,92.775,305399999.0
2005-12-13 20:02:00,92.773,92.775,92.745,92.745,512199998.0
2005-12-13 20:03:00,92.738,92.759,92.732,92.759,466899997.0
2005-12-13 20:04:00,92.763,92.769,92.749,92.754,551400007.0
2005-12-13 20:05:00,92.751,92.765,92.745,92.76,520800000.0
2005-12-13 20:06:00,92.757,92.77,92.733,92.733,696699993.0
2005-12-13 20:07:00,92.761,92.775,92.751,92.765,471499999.0
2005-12-13 20:08:00,92.775,92.787,92.756,92.772,599499993.0
2005-12-13 20:09:00,92.775,92.79,92.754,92.757,603600000.0
2005-12-13 20:10:00,92.761,92.774,92.746,92.758,587399996.0
2005-12-13 20:11:00,92.742,92.77,92.734,92.757,1489799995.0
2005-12-13 20:12:00,92.746,92.767,92.725,92.738,1644099992.0
2005-12-13 20:13:00,92.743,92.757,92.732,92.749,873999993.0
2005-12-13 20:14:00,92.74,92.741,92.705,92.721,556000004.0
2005-12-13 20:15:00,92.729,92.749,92.722,92.736,1055399992.0
2005-12-13 20:16:00,92.742,92.753,92.722,92.722,1512899983.0
2005-12-13 20:17:00,92.745,92.756,92.729,92.736,155699996.0
2005-12-13 20:18:00,92.753,92.767,92.744,92.757,174299998.0
2005-12-13 20:19:00,92.751,92.756,92.724,92.739,1629199991.0
2005-12-13 20:20:00,92.739,92.745,92.705,92.706,1443299994.0
2005-12-13 20:21:00,92.705,92.734,92.705,92.733,422099997.0
2005-12-13 20:22:00,92.716,92.754,92.716,92.742,958199995.0
2005-12-13 20:23:00,92.747,92.747,92.715,92.72,714500005.0
2005-12-13 20:24:00,92.735,92.748,92.719,92.733,413399997.0
2005-12-13 20:25:00,92.745,92.745,92.708,92.711,645999996.0
2005-12-13 20:26:00,92.729,92.75,92.722,92.745,511399999.0
2005-12-13 20:27:00,92.748,92.757,92.718,92.74,1200899987.0
2005-12-13 20:28:00,92.763,92.779,92.746,92.765,1992599999.0
2005-12-13 20:29:00,92.77,92.8,92.73,92.8,1477499998.0
2005-12-13 20:30:00,92.79,92.8,92.75,92.78,1477499998.0
2005-12-13 20:31:00,92.767,92.767,92.733,92.754,1477499998.0
2005-12-13 20:32:00,92.75,92.77,92.75,92.77,643600001.0
2005-12-13 20:33:00,92.763,92.777,92.748,92.773,643600001.0
2005-12-13 20:34:00,92.767,92.768,92.745,92.748,293200004.0
2005-12-13 20:35:00,92.765,92.765,92.74,92.74,723799995.0
2005-12-13 20:36:00,92.761,92.765,92.732,92.749,498499996.0
2005-12-13 20:37:00,92.767,92.774,92.737,92.743,600900004.0
2005-12-13 20:38:00,92.748,92.773,92.743,92.772,1404499989.0
2005-12-13 20:39:00,92.755,92.779,92.754,92.775,1123099992.0
2005-12-13 20:40:00,92.758,92.78,92.751,92.778,1857200016.0
2005-12-13 20:41:00,92.766,92.778,92.748,92.762,838099999.0
2005-12-13 20:42:00,92.763,92.783,92.752,92.77,896099995.0
2005-12-13 20:43:00,92.759,92.785,92.748,92.767,573199998.0
2005-12-13 20:44:00,92.754,92.766,92.737,92.755,1272400009.0
2005-12-13 20:45:00,92.738,92.775,92.738,92.739,1132699998.0
2005-12-13 20:46:00,92.768,92.777,92.749,92.75,697100002.0
2005-12-13 20:47:00,92.772,92.795,92.754,92.773,1313900003.0
2005-12-13 20:48:00,92.795,92.8,92.772,92.78,762300006.0
2005-12-13 20:49:00,92.797,92.798,92.772,92.772,725200006.0
2005-12-13 20:50:00,92.775,92.802,92.767,92.785,977100007.0
2005-12-13 20:51:00,92.777,92.801,92.777,92.793,770600001.0
2005-12-13 20:52:00,92.796,92.82,92.784,92.81,464699996.0
2005-12-13 20:53:00,92.808,92.82,92.792,92.82,1278899982.0
2005-12-13 20:54:00,92.817,92.825,92.799,92.813,641999993.0
2005-12-13 20:55:00,92.82,92.825,92.792,92.81,1208899990.0
2005-12-13 20:56:00,92.815,92.825,92.792,92.801,999999994.0
2005-12-13 20:57:00,92.801,92.825,92.8,92.817,1442600005.0
2005-12-13 20:58:00,92.72,92.75,92.72,92.73,2101499997.0
2005-12-13 20:59:00,92.791,92.81,92.747,92.782,2101499997.0
2005-12-13 21:00:00,92.75,92.8,92.75,92.78,820299998.0
2005-12-13 21:01:00,92.79,92.79,92.75,92.77,820299998.0
2005-12-13 21:02:00,92.749,92.768,92.739,92.746,820299998.0
2005-12-13 21:03:00,92.738,92.742,92.715,92.719,604200001.0
2005-12-13 21:04:00,92.729,92.758,92.729,92.753,433499996.0
2005-12-13 21:05:00,92.732,92.766,92.732,92.762,373500004.0
2005-12-13 21:06:00,92.741,92.767,92.739,92.753,714900002.0
2005-12-13 21:07:00,92.738,92.766,92.733,92.766,516100004.0
2005-12-13 21:08:00,92.749,92.775,92.74,92.765,596299999.0
2005-12-13 21:09:00,92.751,92.772,92.75,92.772,303900000.0
2005-12-13 21:10:00,92.775,92.777,92.743,92.743,459799991.0
2005-12-13 21:11:00,92.757,92.767,92.742,92.748,279400001.0
2005-12-13 21:12:00,92.739,92.765,92.73,92.746,527500003.0
2005-12-13 21:13:00,92.749,92.751,92.724,92.75,1070000001.0
2005-12-13 21:14:00,92.751,92.815,92.72,92.769,970700002.0
2005-12-13 21:15:00,92.762,92.817,92.699,92.715,1234899992.0
2005-12-13 21:16:00,92.694,92.735,92.664,92.708,527999999.0
2005-12-13 21:17:00,92.71,92.715,92.687,92.689,1271300005.0
2005-12-13 21:18:00,92.69,92.71,92.683,92.705,699699994.0
2005-12-13 21:19:00,92.703,92.715,92.686,92.707,1112899999.0
2005-12-13 21:20:00,92.722,92.761,92.72,92.761,1513699998.0
2005-12-13 21:21:00,92.755,92.78,92.734,92.764,1896500000.0
2005-12-13 21:22:00,92.767,92.819,92.744,92.773,1702500004.0
2005-12-13 21:23:00,92.784,92.797,92.736,92.777,800900000.0
2005-12-13 21:24:00,92.765,92.79,92.75,92.778,809099996.0
2005-12-13 21:25:00,92.763,92.799,92.756,92.785,1161600000.0
2005-12-13 21:26:00,92.782,92.791,92.714,92.714,528099999.0
2005-12-13 21:27:00,92.72,92.739,92.7,92.712,484099999.0
2005-12-13 21:28:00,92.706,92.723,92.675,92.698,290600003.0
2005-12-13 21:29:00,92.719,92.78,92.7,92.76,604400002.0
2005-12-13 21:30:00,92.791,92.791,92.709,92.744,419600001.0
2005-12-13 21:31:00,92.732,92.754,92.715,92.75,282200003.0
2005-12-13 21:32:00,92.747,92.755,92.724,92.755,1340400000.0
2005-12-13 21:33:00,92.749,92.771,92.726,92.733,185500000.0
2005-12-13 21:34:00,92.749,92.79,92.747,92.777,349299996.0
2005-12-13 21:35:00,92.792,92.8,92.765,92.782,398599999.0
2005-12-13 21:36:00,92.782,92.806,92.759,92.762,143099999.0
2005-12-13 21:37:00,92.723,92.762,92.723,92.762,314700002.0
2005-12-13 21:38:00,92.765,92.779,92.747,92.747,685499998.0
2005-12-13 21:39:00,92.757,92.764,92.724,92.746,205799997.0
2005-12-13 21:40:00,92.747,92.777,92.713,92.745,390900005.0
2005-12-13 21:41:00,92.735,92.755,92.709,92.732,434499998.0
2005-12-13 21:42:00,92.738,92.747,92.713,92.716,810999992.0
2005-12-13 21:43:00,92.738,92.754,92.721,92.752,662200000.0
2005-12-13 21:44:00,92.753,92.753,92.716,92.721,1483599992.0
2005-12-13 21:45:00,92.699,92.727,92.687,92.72,1075399994.0
2005-12-13 21:46:00,92.715,92.746,92.711,92.735,501999993.0
2005-12-13 21:47:00,92.745,92.754,92.729,92.73,901900007.0
2005-12-13 21:48:00,92.74,92.756,92.733,92.748,277400003.0
2005-12-13 21:49:00,92.752,92.76,92.721,92.729,709199997.0
2005-12-13 21:50:00,92.731,92.753,92.72,92.731,328599994.0
2005-12-13 21:51:00,92.732,92.741,92.716,92.733,379900001.0
2005-12-13 21:52:00,92.727,92.742,92.701,92.701,608900000.0
2005-12-13 21:53:00,92.72,92.738,92.712,92.717,166000000.0
2005-12-13 21:54:00,92.738,92.774,92.721,92.754,229499999.0
2005-12-13 21:55:00,92.756,92.775,92.746,92.759,279000003.0
2005-12-13 21:56:00,92.762,92.762,92.729,92.729,615600003.0
2005-12-13 21:57:00,92.725,92.725,92.698,92.698,109699998.0
2005-12-13 21:58:00,92.712,92.732,92.702,92.722,304499997.0
2005-12-13 21:59:00,92.717,92.735,92.698,92.711,652099991.0
2005-12-13 22:00:00,92.732,92.772,92.729,92.76,815399998.0
2005-12-13 22:01:00,92.743,92.772,92.739,92.761,836399995.0
2005-12-13 22:02:00,92.742,92.768,92.741,92.756,980599996.0
2005-12-13 22:03:00,92.745,92.79,92.745,92.789,282200001.0
2005-12-13 22:04:00,92.796,92.807,92.774,92.788,785799998.0
2005-12-13 22:05:00,92.775,92.81,92.767,92.81,309600005.0
2005-12-13 22:06:00,92.812,92.812,92.788,92.788,149399998.0
2005-12-13 22:07:00,92.802,92.826,92.802,92.819,180100001.0
2005-12-13 22:08:00,92.825,92.828,92.808,92.808,149599998.0
2005-12-13 22:09:00,92.815,92.838,92.805,92.823,397100002.0
2005-12-13 22:10:00,92.83,92.842,92.801,92.801,164199999.0
2005-12-13 22:11:00,92.833,92.841,92.813,92.813,397899999.0
2005-12-13 22:12:00,92.827,92.833,92.785,92.81,578899996.0
2005-12-13 22:13:00,92.833,92.833,92.799,92.817,483399994.0
2005-12-13 22:14:00,92.822,92.822,92.789,92.804,210400001.0
2005-12-13 22:15:00,92.801,92.801,92.77,92.779,470799995.0
2005-12-13 22:16:00,92.804,92.808,92.78,92.781,576800000.0
2005-12-13 22:17:00,92.804,92.82,92.786,92.815,225600004.0
2005-12-13 22:18:00,92.818,92.825,92.797,92.797,186099996.0
2005-12-13 22:19:00,92.798,92.812,92.781,92.8,201300000.0
2005-12-13 22:20:00,92.793,92.793,92.759,92.764,243399997.0
2005-12-13 22:21:00,92.75,92.797,92.75,92.785,269000003.0
2005-12-13 22:22:00,92.774,92.789,92.755,92.773,511399995.0
2005-12-13 22:23:00,92.763,92.785,92.763,92.782,239899999.0
2005-12-13 22:24:00,92.777,92.792,92.763,92.783,388500002.0
2005-12-13 22:25:00,92.779,92.804,92.766,92.782,261800000.0
2005-12-13 22:26:00,92.792,92.801,92.775,92.781,17600000.0
2005-12-13 22:27:00,92.816,92.816,92.758,92.758,613799997.0
2005-12-13 22:28:00,92.76,92.775,92.74,92.75,410699996.0
2005-12-13 22:29:00,92.769,92.769,92.722,92.722,338599997.0
2005-12-13 22:30:00,92.747,92.78,92.747,92.778,528999995.0
2005-12-13 22:31:00,92.777,92.783,92.76,92.767,130499999.0
2005-12-13 22:32:00,92.759,92.792,92.759,92.784,195900001.0
2005-12-13 22:33:00,92.764,92.782,92.755,92.773,501499996.0
2005-12-13 22:34:00,92.775,92.785,92.757,92.76,546699996.0
2005-12-13 22:35:00,92.771,92.788,92.763,92.777,257500004.0
2005-12-13 22:36:00,92.783,92.791,92.766,92.766,406599999.0
2005-12-13 22:37:00,92.771,92.796,92.77,92.787,137400000.0
2005-12-13 22:38:00,92.769,92.789,92.766,92.789,189500002.0
2005-12-13 22:39:00,92.791,92.791,92.764,92.77,205599998.0
2005-12-13 22:40:00,92.788,92.795,92.775,92.776,336099997.0
2005-12-13 22:41:00,92.783,92.803,92.783,92.798,218599998.0
2005-12-13 22:42:00,92.797,92.797,92.762,92.762,236699997.0
2005-12-13 22:43:00,92.784,92.794,92.751,92.759,788600002.0
2005-12-13 22:44:00,92.778,92.789,92.754,92.754,457499994.0
2005-12-13 22:45:00,92.778,92.789,92.748,92.76,355800001.0
2005-12-13 22:46:00,92.78,92.78,92.746,92.759,418199994.0
2005-12-13 22:47:00,92.758,92.778,92.753,92.775,358599998.0
2005-12-13 22:48:00,92.772,92.772,92.729,92.732,509499996.0
2005-12-13 22:49:00,92.739,92.775,92.739,92.765,441599998.0
2005-12-13 22:50:00,92.77,92.77,92.741,92.741,166799999.0
2005-12-13 22:51:00,92.759,92.761,92.721,92.746,674800001.0
2005-12-13 22:52:00,92.741,92.761,92.741,92.761,161799999.0
2005-12-13 22:53:00,92.771,92.776,92.73,92.742,346499999.0
2005-12-13 22:54:00,92.758,92.772,92.74,92.754,268700000.0
2005-12-13 22:55:00,92.772,92.772,92.743,92.745,422400001.0
2005-12-13 22:56:00,92.758,92.762,92.726,92.726,172599998.0
2005-12-13 22:57:00,92.726,92.749,92.707,92.733,234200000.0
2005-12-13 22:58:00,92.736,92.744,92.717,92.721,243800000.0
2005-12-13 22:59:00,92.729,92.729,92.653,92.659,307600001.0
2005-12-13 23:00:00,92.728,92.759,92.721,92.734,149000000.0
2005-12-13 23:01:00,92.74,92.762,92.722,92.752,321300000.0
2005-12-13 23:02:00,92.754,92.768,92.742,92.768,140300001.0
2005-12-13 23:03:00,92.749,92.763,92.722,92.742,139199999.0
2005-12-13 23:04:00,92.734,92.754,92.725,92.749,137100001.0
2005-12-13 23:05:00,92.73,92.751,92.728,92.74,145999999.0
2005-12-13 23:06:00,92.726,92.726,92.704,92.725,217099999.0
2005-12-13 23:07:00,92.724,92.734,92.705,92.716,241599999.0
2005-12-13 23:08:00,92.697,92.726,92.692,92.722,326199995.0
2005-12-13 23:09:00,92.708,92.73,92.704,92.726,222199999.0
2005-12-13 23:10:00,92.731,92.749,92.726,92.738,180999996.0
2005-12-13 23:11:00,92.735,92.748,92.711,92.723,237099999.0
2005-12-13 23:12:00,92.716,92.742,92.715,92.741,235699999.0
2005-12-13 23:13:00,92.732,92.741,92.71,92.714,288099999.0
2005-12-13 23:14:00,92.73,92.73,92.688,92.689,181499996.0
2005-12-13 23:15:00,92.704,92.721,92.692,92.707,266400001.0
2005-12-13 23:16:00,92.708,92.726,92.69,92.711,245699998.0
2005-12-13 23:17:00,92.698,92.732,92.698,92.722,205999999.0
2005-12-13 23:18:00,92.716,92.718,92.695,92.695,280899997.0
2005-12-13 23:19:00,92.701,92.703,92.677,92.7,216600004.0
2005-12-13 23:20:00,92.706,92.712,92.689,92.7,189899999.0
2005-12-13 23:21:00,92.683,92.7,92.677,92.7,178300000.0
2005-12-13 23:22:00,92.703,92.706,92.676,92.676,152499999.0
2005-12-13 23:23:00,92.696,92.696,92.669,92.669,124099997.0
2005-12-13 23:24:00,92.697,92.709,92.683,92.684,388499995.0
2005-12-13 23:25:00,92.671,92.69,92.664,92.679,126599999.0
2005-12-13 23:26:00,92.665,92.67,92.649,92.662,218200001.0
2005-12-13 23:27:00,92.656,92.679,92.65,92.676,242900001.0
2005-12-13 23:28:00,92.678,92.681,92.658,92.66,209300001.0
2005-12-13 23:29:00,92.68,92.68,92.652,92.655,291299998.0
2005-12-13 23:30:00,92.674,92.684,92.655,92.655,284899995.0
2005-12-13 23:31:00,92.655,92.682,92.655,92.682,187300001.0
2005-12-13 23:32:00,92.68,92.7,92.669,92.681,246200000.0
2005-12-13 23:33:00,92.676,92.708,92.676,92.708,275499994.0
2005-12-13 23:34:00,92.692,92.706,92.671,92.691,392499996.0
2005-12-13 23:35:00,92.687,92.705,92.669,92.695,277199999.0
2005-12-13 23:36:00,92.694,92.707,92.68,92.695,51999999.0
2005-12-13 23:37:00,92.675,92.704,92.675,92.696,210400002.0
2005-12-13 23:38:00,92.697,92.703,92.677,92.683,231300002.0
2005-12-13 23:39:00,92.696,92.705,92.673,92.686,180799999.0
2005-12-13 23:40:00,92.689,92.712,92.677,92.684,183200001.0
2005-12-13 23:41:00,92.695,92.712,92.681,92.703,227800004.0
2005-12-13 23:42:00,92.702,92.712,92.682,92.682,267199996.0
2005-12-13 23:43:00,92.689,92.706,92.687,92.702,302799997.0
2005-12-13 23:44:00,92.675,92.712,92.675,92.703,234599996.0
2005-12-13 23:45:00,92.698,92.702,92.679,92.689,170999997.0
2005-12-13 23:46:00,92.697,92.698,92.682,92.688,71200001.0
2005-12-13 23:47:00,92.686,92.701,92.671,92.679,208100000.0
2005-12-13 23:48:00,92.677,92.701,92.677,92.693,222999999.0
2005-12-13 23:49:00,92.687,92.709,92.685,92.709,130599999.0
2005-12-13 23:50:00,92.711,92.721,92.696,92.707,221099996.0
2005-12-13 23:51:00,92.716,92.724,92.698,92.698,198400003.0
2005-12-13 23:52:00,92.694,92.72,92.694,92.718,189500002.0
2005-12-13 23:53:00,92.701,92.715,92.691,92.705,103999999.0
2005-12-13 23:54:00,92.706,92.715,92.682,92.701,219300002.0
2005-12-13 23:55:00,92.698,92.727,92.698,92.727,169299999.0
2005-12-13 23:56:00,92.733,92.733,92.705,92.707,127999999.0
2005-12-13 23:57:00,92.704,92.728,92.704,92.72,255900006.0
2005-12-13 23:58:00,92.722,92.731,92.701,92.715,181299995.0
2005-12-13 23:59:00,92.71,92.725,92.71,92.725,35100000.0
2005-12-14 00:00:00,92.725,92.73,92.704,92.722,222299998.0
2005-12-14 00:01:00,92.693,92.735,92.671,92.708,294900005.0
2005-12-14 00:02:00,92.715,92.747,92.704,92.715,337300003.0
2005-12-14 00:03:00,92.703,92.74,92.691,92.716,237399997.0
2005-12-14 00:04:00,92.722,92.746,92.71,92.724,312899999.0
2005-12-14 00:05:00,92.727,92.741,92.701,92.713,206599998.0
2005-12-14 00:06:00,92.704,92.728,92.693,92.708,233099996.0
2005-12-14 00:07:00,92.714,92.729,92.675,92.677,218900000.0
2005-12-14 00:08:00,92.688,92.732,92.682,92.702,234899999.0
2005-12-14 00:09:00,92.698,92.71,92.668,92.668,339099999.0
2005-12-14 00:10:00,92.732,92.744,92.685,92.707,355499999.0
2005-12-14 00:11:00,92.705,92.734,92.692,92.731,247599997.0
2005-12-14 00:12:00,92.707,92.757,92.706,92.725,287099996.0
2005-12-14 00:13:00,92.699,92.72,92.689,92.708,185200000.0
2005-12-14 00:14:00,92.732,92.732,92.68,92.686,206499995.0
2005-12-14 00:15:00,92.676,92.746,92.667,92.711,384199997.0
2005-12-14 00:16:00,92.749,92.753,92.707,92.726,241800001.0
2005-12-14 00:17:00,92.725,92.756,92.705,92.733,251900002.0
2005-12-14 00:18:00,92.736,92.745,92.698,92.705,287400001.0
2005-12-14 00:19:00,92.703,92.733,92.696,92.717,180399998.0
2005-12-14 00:20:00,92.742,92.746,92.697,92.697,340599997.0
2005-12-14 00:21:00,92.717,92.732,92.698,92.732,290100002.0
2005-12-14 00:22:00,92.728,92.752,92.716,92.716,234000000.0
2005-12-14 00:23:00,92.731,92.737,92.7,92.7,136199998.0
2005-12-14 00:24:00,92.709,92.725,92.673,92.697,203300000.0
2005-12-14 00:25:00,92.699,92.725,92.661,92.683,195599999.0
2005-12-14 00:26:00,92.662,92.695,92.644,92.673,264400001.0
2005-12-14 00:27:00,92.668,92.695,92.661,92.673,207200002.0
2005-12-14 00:28:00,92.675,92.714,92.661,92.666,298199992.0
2005-12-14 00:29:00,92.721,92.721,92.674,92.692,169299999.0
2005-12-14 00:30:00,92.685,92.69,92.662,92.677,149500001.0
2005-12-14 00:31:00,92.672,92.683,92.66,92.67,120599997.0
2005-12-14 00:32:00,92.647,92.68,92.647,92.675,181800002.0
2005-12-14 00:33:00,92.679,92.679,92.649,92.661,196699997.0
2005-12-14 00:34:00,92.652,92.668,92.628,92.658,109199999.0
2005-12-14 00:35:00,92.652,92.681,92.652,92.68,237199998.0
2005-12-14 00:36:00,92.678,92.678,92.645,92.658,229300001.0
2005-12-14 00:37:00,92.655,92.679,92.653,92.667,272300001.0
2005-12-14 00:38:00,92.666,92.677,92.647,92.657,106300000.0
2005-12-14 00:39:00,92.673,92.677,92.652,92.654,223999999.0
2005-12-14 00:40:00,92.665,92.683,92.658,92.683,294200004.0
2005-12-14 00:41:00,92.677,92.7,92.677,92.693,182699996.0
2005-12-14 00:42:00,92.689,92.714,92.676,92.7,138200002.0
2005-12-14 00:43:00,92.712,92.725,92.687,92.725,115099997.0
2005-12-14 00:44:00,92.731,92.738,92.699,92.699,201500000.0
2005-12-14 00:45:00,92.717,92.732,92.703,92.714,155299998.0
2005-12-14 00:46:00,92.725,92.754,92.723,92.754,196600000.0
2005-12-14 00:47:00,92.74,92.755,92.722,92.747,350799997.0
2005-12-14 00:48:00,92.743,92.746,92.714,92.714,217799995.0
2005-12-14 00:49:00,92.739,92.751,92.726,92.734,190299998.0
2005-12-14 00:50:00,92.723,92.74,92.723,92.73,74799999.0
2005-12-14 00:51:00,92.713,92.741,92.705,92.741,327200005.0
2005-12-14 00:52:00,92.743,92.745,92.719,92.728,235699998.0
2005-12-14 00:53:00,92.738,92.75,92.73,92.75,149400000.0
2005-12-14 00:54:00,92.748,92.748,92.715,92.716,125799998.0
2005-12-14 00:55:00,92.72,92.745,92.72,92.745,291699998.0
2005-12-14 00:56:00,92.709,92.745,92.709,92.738,219199999.0
2005-12-14 00:57:00,92.728,92.74,92.72,92.74,311900004.0
2005-12-14 00:58:00,92.743,92.744,92.724,92.732,86200002.0
2005-12-14 00:59:00,92.736,92.748,92.725,92.742,416399999.0
2005-12-14 01:00:00,92.712,92.75,92.712,92.743,227800001.0
2005-12-14 01:01:00,92.727,92.744,92.725,92.728,99100000.0
2005-12-14 01:02:00,92.733,92.748,92.71,92.741,197800000.0
2005-12-14 01:03:00,92.716,92.746,92.716,92.746,185699999.0
2005-12-14 01:04:00,92.74,92.74,92.716,92.717,185900003.0
2005-12-14 01:05:00,92.71,92.738,92.705,92.71,183700001.0
2005-12-14 01:06:00,92.716,92.74,92.713,92.735,198699999.0
2005-12-14 01:07:00,92.72,92.74,92.711,92.73,192499998.0
2005-12-14 01:08:00,92.727,92.746,92.722,92.726,222399997.0
2005-12-14 01:09:00,92.737,92.745,92.723,92.734,196099998.0
2005-12-14 01:10:00,92.728,92.74,92.719,92.735,195100000.0
2005-12-14 01:11:00,92.74,92.74,92.713,92.728,173200000.0
2005-12-14 01:12:00,92.735,92.74,92.716,92.72,288899999.0
2005-12-14 01:13:00,92.706,92.731,92.7,92.713,215199999.0
2005-12-14 01:14:00,92.703,92.714,92.68,92.686,254699996.0
2005-12-14 01:15:00,92.72,92.72,92.701,92.701,111600002.0
2005-12-14 01:16:00,92.725,92.735,92.707,92.707,287300002.0
2005-12-14 01:17:00,92.7,92.725,92.7,92.725,156199998.0
2005-12-14 01:18:00,92.716,92.734,92.707,92.708,248199996.0
2005-12-14 01:19:00,92.711,92.73,92.711,92.725,109600000.0
2005-12-14 01:20:00,92.722,92.74,92.704,92.707,200699999.0
2005-12-14 01:21:00,92.713,92.738,92.707,92.724,219900001.0
2005-12-14 01:22:00,92.72,92.73,92.704,92.716,33500000.0
2005-12-14 01:23:00,92.725,92.73,92.699,92.716,124900001.0
2005-12-14 01:24:00,92.708,92.725,92.7,92.72,120899997.0
2005-12-14 01:25:00,92.729,92.744,92.717,92.722,145599999.0
2005-12-14 01:26:00,92.728,92.745,92.722,92.743,269500003.0
2005-12-14 01:27:00,92.745,92.765,92.731,92.75,262199999.0
2005-12-14 01:28:00,92.745,92.762,92.742,92.762,115300000.0
2005-12-14 01:29:00,92.753,92.77,92.728,92.75,189599999.0
2005-12-14 01:30:00,92.782,92.782,92.752,92.752,230499998.0
2005-12-14 01:31:00,92.765,92.77,92.75,92.758,125800001.0
2005-12-14 01:32:00,92.767,92.774,92.753,92.762,149100004.0
2005-12-14 01:33:00,92.763,92.772,92.745,92.772,202300000.0
2005-12-14 01:34:00,92.755,92.78,92.753,92.775,314299992.0
2005-12-14 01:35:00,92.76,92.78,92.759,92.78,220699998.0
2005-12-14 01:36:00,92.784,92.792,92.768,92.768,168300003.0
2005-12-14 01:37:00,92.798,92.798,92.77,92.781,149199999.0
2005-12-14 01:38:00,92.793,92.807,92.78,92.807,232499999.0
2005-12-14 01:39:00,92.789,92.805,92.786,92.803,193200001.0
2005-12-14 01:40:00,92.779,92.794,92.757,92.77,180200001.0
2005-12-14 01:41:00,92.753,92.78,92.753,92.771,298299994.0
2005-12-14 01:42:00,92.755,92.755,92.71,92.71,117699999.0
2005-12-14 01:43:00,92.723,92.744,92.72,92.722,212799997.0
2005-12-14 01:44:00,92.733,92.753,92.733,92.753,129400000.0
2005-12-14 01:45:00,92.743,92.749,92.725,92.748,282800002.0
2005-12-14 01:46:00,92.741,92.781,92.741,92.768,219300002.0
2005-12-14 01:47:00,92.776,92.797,92.766,92.776,149299999.0
2005-12-14 01:48:00,92.783,92.805,92.77,92.79,267099997.0
2005-12-14 01:49:00,92.773,92.773,92.749,92.757,235200003.0
2005-12-14 01:50:00,92.776,92.862,92.776,92.817,251399998.0
2005-12-14 01:51:00,92.821,92.863,92.821,92.839,281100000.0
2005-12-14 01:52:00,92.862,92.913,92.862,92.913,199600003.0
2005-12-14 01:53:00,92.91,92.921,92.883,92.883,269100000.0
2005-12-14 01:54:00,92.902,92.922,92.883,92.883,222200000.0
2005-12-14 01:55:00,92.883,92.89,92.857,92.857,194999997.0
2005-12-14 01:56:00,92.854,92.857,92.824,92.832,435800000.0
2005-12-14 01:57:00,92.814,92.836,92.772,92.785,386900000.0
2005-12-14 01:58:00,92.789,92.843,92.777,92.825,345800002.0
2005-12-14 01:59:00,92.847,92.847,92.819,92.834,326700001.0
2005-12-14 02:00:00,92.835,92.856,92.833,92.847,251700001.0
2005-12-14 02:01:00,92.848,92.848,92.806,92.822,222999998.0
2005-12-14 02:02:00,92.832,92.845,92.817,92.825,54699998.0
2005-12-14 02:03:00,92.798,92.827,92.794,92.811,206199997.0
2005-12-14 02:04:00,92.813,92.818,92.789,92.799,203900000.0
2005-12-14 02:05:00,92.814,92.842,92.802,92.84,123299999.0
2005-12-14 02:06:00,92.832,92.862,92.83,92.841,195300001.0
2005-12-14 02:07:00,92.823,92.844,92.82,92.844,373499998.0
2005-12-14 02:08:00,92.832,92.858,92.832,92.858,249199998.0
2005-12-14 02:09:00,92.83,92.862,92.83,92.862,250100000.0
2005-12-14 02:10:00,92.837,92.859,92.836,92.855,346200000.0
2005-12-14 02:11:00,92.833,92.861,92.824,92.842,337500001.0
2005-12-14 02:12:00,92.83,92.857,92.823,92.831,261799997.0
2005-12-14 02:13:00,92.827,92.827,92.764,92.771,202499998.0
2005-12-14 02:14:00,92.757,92.783,92.753,92.757,161699996.0
2005-12-14 02:15:00,92.767,92.78,92.751,92.751,371600002.0
2005-12-14 02:16:00,92.75,92.773,92.734,92.749,309799997.0
2005-12-14 02:17:00,92.777,92.783,92.751,92.779,303499997.0
2005-12-14 02:18:00,92.762,92.779,92.748,92.761,135600000.0
2005-12-14 02:19:00,92.743,92.772,92.741,92.763,245700002.0
2005-12-14 02:20:00,92.728,92.748,92.723,92.74,138899999.0
2005-12-14 02:21:00,92.731,92.739,92.711,92.721,202000000.0
2005-12-14 02:22:00,92.711,92.731,92.705,92.718,344200009.0
2005-12-14 02:23:00,92.712,92.725,92.691,92.71,287100000.0
2005-12-14 02:24:00,92.693,92.706,92.672,92.69,329000003.0
2005-12-14 02:25:00,92.692,92.692,92.656,92.662,184499998.0
2005-12-14 02:26:00,92.673,92.69,92.659,92.675,209100001.0
2005-12-14 02:27:00,92.67,92.68,92.635,92.648,210899999.0
2005-12-14 02:28:00,92.643,92.651,92.618,92.618,121199999.0
2005-12-14 02:29:00,92.626,92.647,92.613,92.634,332499997.0
2005-12-14 02:30:00,92.621,92.654,92.621,92.646,139900003.0
2005-12-14 02:31:00,92.639,92.652,92.627,92.644,127599999.0
2005-12-14 02:32:00,92.633,92.65,92.623,92.627,155300002.0
2005-12-14 02:33:00,92.639,92.658,92.62,92.658,194599999.0
2005-12-14 02:34:00,92.614,92.654,92.614,92.652,210200002.0
2005-12-14 02:35:00,92.648,92.65,92.624,92.631,260400001.0
2005-12-14 02:36:00,92.626,92.65,92.624,92.635,228099999.0
2005-12-14 02:37:00,92.627,92.635,92.604,92.635,197100000.0
2005-12-14 02:38:00,92.629,92.63,92.608,92.617,85299998.0
2005-12-14 02:39:00,92.611,92.631,92.604,92.622,196800001.0
2005-12-14 02:40:00,92.61,92.637,92.609,92.637,143600001.0
2005-12-14 02:41:00,92.644,92.657,92.634,92.642,392199998.0
2005-12-14 02:42:00,92.638,92.691,92.638,92.674,424800003.0
2005-12-14 02:43:00,92.667,92.692,92.662,92.662,202499999.0
2005-12-14 02:44:00,92.67,92.695,92.669,92.691,283799997.0
2005-12-14 02:45:00,92.686,92.722,92.675,92.707,159600000.0
2005-12-14 02:46:00,92.728,92.736,92.704,92.704,191899999.0
2005-12-14 02:47:00,92.714,92.731,92.701,92.709,238599995.0
2005-12-14 02:48:00,92.73,92.738,92.694,92.694,272799999.0
2005-12-14 02:49:00,92.703,92.721,92.695,92.698,301399999.0
2005-12-14 02:50:00,92.728,92.738,92.719,92.721,180699999.0
2005-12-14 02:51:00,92.738,92.742,92.713,92.713,91399999.0
2005-12-14 02:52:00,92.722,92.754,92.722,92.752,261200002.0
2005-12-14 02:53:00,92.725,92.751,92.725,92.751,319099996.0
2005-12-14 02:54:00,92.725,92.742,92.718,92.739,230100002.0
2005-12-14 02:55:00,92.742,92.742,92.722,92.722,241500000.0
2005-12-14 02:56:00,92.753,92.76,92.735,92.735,172200001.0
2005-12-14 02:57:00,92.735,92.758,92.735,92.752,146899998.0
2005-12-14 02:58:00,92.729,92.743,92.724,92.735,114000004.0
2005-12-14 02:59:00,92.712,92.741,92.71,92.728,430700005.0
2005-12-14 03:00:00,92.709,92.729,92.69,92.729,286399997.0
2005-12-14 03:01:00,92.724,92.725,92.698,92.698,314100001.0
2005-12-14 03:02:00,92.695,92.707,92.683,92.703,199900000.0
2005-12-14 03:03:00,92.688,92.709,92.672,92.705,320700002.0
2005-12-14 03:04:00,92.7,92.72,92.682,92.693,233000001.0
2005-12-14 03:05:00,92.699,92.723,92.688,92.7,293899998.0
2005-12-14 03:06:00,92.69,92.69,92.636,92.636,252299998.0
2005-12-14 03:07:00,92.67,92.683,92.628,92.628,282200000.0
2005-12-14 03:08:00,92.635,92.656,92.618,92.629,269699997.0
2005-12-14 03:09:00,92.615,92.615,92.59,92.593,267899998.0
2005-12-14 03:10:00,92.6,92.603,92.564,92.571,240799999.0
2005-12-14 03:11:00,92.562,92.58,92.551,92.58,137799997.0
2005-12-14 03:12:00,92.587,92.606,92.567,92.567,142800000.0
2005-12-14 03:13:00,92.561,92.592,92.561,92.585,306899996.0
2005-12-14 03:14:00,92.588,92.607,92.571,92.592,211299999.0
2005-12-14 03:15:00,92.592,92.619,92.583,92.585,180900005.0
2005-12-14 03:16:00,92.566,92.602,92.561,92.561,250599996.0
2005-12-14 03:17:00,92.564,92.574,92.544,92.544,222899999.0
2005-12-14 03:18:00,92.513,92.534,92.505,92.519,119400002.0
2005-12-14 03:19:00,92.504,92.524,92.494,92.499,374400003.0
2005-12-14 03:20:00,92.508,92.523,92.498,92.517,241499998.0
2005-12-14 03:21:00,92.507,92.539,92.507,92.535,356000002.0
2005-12-14 03:22:00,92.522,92.546,92.513,92.535,212600000.0
2005-12-14 03:23:00,92.544,92.562,92.534,92.544,371599995.0
2005-12-14 03:24:00,92.541,92.564,92.525,92.536,253899998.0
2005-12-14 03:25:00,92.521,92.535,92.494,92.508,286199996.0
2005-12-14 03:26:00,92.515,92.515,92.477,92.477,236999999.0
2005-12-14 03:27:00,92.49,92.502,92.478,92.497,130499998.0
2005-12-14 03:28:00,92.469,92.489,92.439,92.462,80299999.0
2005-12-14 03:29:00,92.468,92.488,92.449,92.453,323200000.0
2005-12-14 03:30:00,92.463,92.478,92.452,92.464,269699995.0
2005-12-14 03:31:00,92.474,92.477,92.449,92.449,287600004.0
2005-12-14 03:32:00,92.464,92.488,92.453,92.481,258300002.0
2005-12-14 03:33:00,92.48,92.521,92.479,92.517,219700000.0
2005-12-14 03:34:00,92.533,92.546,92.519,92.522,204899999.0
2005-12-14 03:35:00,92.529,92.54,92.508,92.508,226399998.0
2005-12-14 03:36:00,92.508,92.523,92.494,92.523,160899998.0
2005-12-14 03:37:00,92.511,92.537,92.496,92.51,189699998.0
2005-12-14 03:38:00,92.509,92.527,92.5,92.516,345799997.0
2005-12-14 03:39:00,92.516,92.516,92.481,92.508,230499998.0
2005-12-14 03:40:00,92.512,92.564,92.512,92.525,142600000.0
2005-12-14 03:41:00,92.524,92.545,92.512,92.527,216700002.0
2005-12-14 03:42:00,92.531,92.55,92.517,92.525,142599997.0
2005-12-14 03:43:00,92.52,92.534,92.514,92.531,327599996.0
2005-12-14 03:44:00,92.511,92.534,92.484,92.514,211599995.0
2005-12-14 03:45:00,92.478,92.507,92.475,92.495,286000001.0
2005-12-14 03:46:00,92.472,92.498,92.47,92.495,288699998.0
2005-12-14 03:47:00,92.488,92.495,92.457,92.457,197400000.0
2005-12-14 03:48:00,92.451,92.469,92.427,92.469,307900006.0
2005-12-14 03:49:00,92.463,92.477,92.447,92.463,316399999.0
2005-12-14 03:50:00,92.448,92.473,92.44,92.453,167499999.0
2005-12-14 03:51:00,92.482,92.501,92.467,92.467,226099999.0
2005-12-14 03:52:00,92.48,92.49,92.461,92.469,244000001.0
2005-12-14 03:53:00,92.47,92.489,92.455,92.469,334499997.0
2005-12-14 03:54:00,92.475,92.5,92.466,92.488,336100006.0
2005-12-14 03:55:00,92.462,92.488,92.457,92.468,237000001.0
2005-12-14 03:56:00,92.472,92.492,92.459,92.492,168699998.0
2005-12-14 03:57:00,92.487,92.503,92.483,92.498,160400001.0
2005-12-14 03:58:00,92.506,92.514,92.483,92.483,173500001.0
2005-12-14 03:59:00,92.507,92.513,92.487,92.513,293199999.0
2005-12-14 04:00:00,92.507,92.524,92.49,92.518,263600003.0
2005-12-14 04:01:00,92.523,92.537,92.521,92.532,144800000.0
2005-12-14 04:02:00,92.507,92.534,92.507,92.527,247899998.0
2005-12-14 04:03:00,92.513,92.513,92.487,92.494,242999998.0
2005-12-14 04:04:00,92.511,92.521,92.489,92.496,164800004.0
2005-12-14 04:05:00,92.48,92.504,92.48,92.497,183100000.0
2005-12-14 04:06:00,92.487,92.503,92.465,92.483,259299998.0
2005-12-14 04:07:00,92.486,92.491,92.463,92.463,259399999.0
2005-12-14 04:08:00,92.472,92.482,92.452,92.463,301399999.0
2005-12-14 04:09:00,92.477,92.477,92.443,92.444,248899999.0
2005-12-14 04:10:00,92.463,92.483,92.451,92.479,183000001.0
2005-12-14 04:11:00,92.46,92.485,92.453,92.461,197299997.0
2005-12-14 04:12:00,92.467,92.478,92.454,92.466,171000000.0
2005-12-14 04:13:00,92.455,92.474,92.442,92.46,114000000.0
2005-12-14 04:14:00,92.447,92.464,92.439,92.443,280999996.0
2005-12-14 04:15:00,92.536,92.591,92.53,92.591,183099997.0
2005-12-14 04:16:00,92.611,92.631,92.591,92.611,210199998.0
2005-12-14 04:17:00,92.605,92.628,92.56,92.562,193899999.0
2005-12-14 04:18:00,92.496,92.518,92.442,92.446,252999999.0
2005-12-14 04:19:00,92.452,92.498,92.442,92.473,267200000.0
2005-12-14 04:20:00,92.489,92.503,92.466,92.47,221399998.0
2005-12-14 04:21:00,92.493,92.517,92.49,92.49,180500000.0
2005-12-14 04:22:00,92.493,92.518,92.49,92.504,309199998.0
2005-12-14 04:23:00,92.493,92.526,92.489,92.495,165899997.0
2005-12-14 04:24:00,92.494,92.556,92.494,92.556,141199997.0
2005-12-14 04:25:00,92.59,92.601,92.566,92.575,193099998.0
2005-12-14 04:26:00,92.589,92.617,92.573,92.596,141499998.0
2005-12-14 04:27:00,92.624,92.633,92.605,92.605,119699999.0
2005-12-14 04:28:00,92.613,92.613,92.588,92.599,146000000.0
2005-12-14 04:29:00,92.591,92.627,92.586,92.627,262999998.0
2005-12-14 04:30:00,92.63,92.639,92.62,92.623,151399997.0
2005-12-14 04:31:00,92.63,92.63,92.604,92.604,144199998.0
2005-12-14 04:32:00,92.611,92.617,92.585,92.585,183599998.0
2005-12-14 04:33:00,92.566,92.589,92.545,92.555,169300001.0
2005-12-14 04:34:00,92.555,92.583,92.555,92.557,204000001.0
2005-12-14 04:35:00,92.572,92.572,92.552,92.555,255100001.0
2005-12-14 04:36:00,92.542,92.563,92.54,92.56,165799996.0
2005-12-14 04:37:00,92.547,92.565,92.544,92.554,199199996.0
2005-12-14 04:38:00,92.545,92.561,92.534,92.555,221100001.0
2005-12-14 04:39:00,92.564,92.564,92.524,92.526,228900002.0
2005-12-14 04:40:00,92.541,92.571,92.541,92.55,220799999.0
2005-12-14 04:41:00,92.525,92.547,92.517,92.546,249199996.0
2005-12-14 04:42:00,92.532,92.545,92.512,92.522,388999999.0
2005-12-14 04:43:00,92.545,92.565,92.534,92.538,257499997.0
2005-12-14 04:44:00,92.558,92.564,92.544,92.546,195500002.0
2005-12-14 04:45:00,92.556,92.571,92.542,92.552,41800000.0
2005-12-14 04:46:00,92.534,92.582,92.531,92.576,216800000.0
2005-12-14 04:47:00,92.577,92.579,92.546,92.546,137400003.0
2005-12-14 04:48:00,92.552,92.568,92.542,92.55,195299997.0
2005-12-14 04:49:00,92.565,92.566,92.537,92.541,196000000.0
2005-12-14 04:50:00,92.542,92.548,92.517,92.517,250400000.0
2005-12-14 04:51:00,92.516,92.531,92.496,92.496,146699998.0
2005-12-14 04:52:00,92.509,92.54,92.509,92.54,53199998.0
2005-12-14 04:53:00,92.53,92.53,92.478,92.483,291899994.0
2005-12-14 04:54:00,92.489,92.501,92.473,92.488,120599998.0
2005-12-14 04:55:00,92.48,92.48,92.458,92.466,247500001.0
2005-12-14 04:56:00,92.482,92.52,92.473,92.502,227299995.0
2005-12-14 04:57:00,92.53,92.53,92.501,92.501,112799999.0
2005-12-14 04:58:00,92.502,92.52,92.487,92.497,278199998.0
2005-12-14 04:59:00,92.498,92.516,92.493,92.498,181300000.0
2005-12-14 05:00:00,92.524,92.549,92.511,92.537,202900001.0
2005-12-14 05:01:00,92.537,92.564,92.517,92.543,167500000.0
2005-12-14 05:02:00,92.536,92.536,92.489,92.51,161899999.0
2005-12-14 05:03:00,92.537,92.551,92.532,92.535,68500000.0
2005-12-14 05:04:00,92.546,92.551,92.522,92.522,215199998.0
2005-12-14 05:05:00,92.541,92.558,92.523,92.546,88600000.0
2005-12-14 05:06:00,92.542,92.575,92.541,92.574,198900002.0
2005-12-14 05:07:00,92.582,92.582,92.551,92.56,135400001.0
2005-12-14 05:08:00,92.56,92.57,92.548,92.553,135799998.0
2005-12-14 05:09:00,92.575,92.586,92.553,92.559,247900006.0
2005-12-14 05:10:00,92.565,92.572,92.538,92.538,216999998.0
2005-12-14 05:11:00,92.535,92.553,92.522,92.532,197799999.0
2005-12-14 05:12:00,92.549,92.571,92.549,92.55,195599998.0
2005-12-14 05:13:00,92.568,92.585,92.552,92.585,114200000.0
2005-12-14 05:14:00,92.583,92.583,92.561,92.565,158799997.0
2005-12-14 05:15:00,92.566,92.566,92.532,92.534,159100001.0
2005-12-14 05:16:00,92.544,92.56,92.543,92.552,162900001.0
2005-12-14 05:17:00,92.532,92.549,92.525,92.535,217000000.0
2005-12-14 05:18:00,92.541,92.557,92.523,92.545,350800005.0
2005-12-14 05:19:00,92.531,92.552,92.524,92.545,362099996.0
2005-12-14 05:20:00,92.545,92.545,92.516,92.517,134800001.0
2005-12-14 05:21:00,92.519,92.532,92.504,92.521,314599997.0
2005-12-14 05:22:00,92.542,92.553,92.512,92.525,186899999.0
2005-12-14 05:23:00,92.518,92.523,92.498,92.511,79500000.0
2005-12-14 05:24:00,92.51,92.516,92.493,92.502,116799999.0
2005-12-14 05:25:00,92.517,92.517,92.483,92.495,168000000.0
2005-12-14 05:26:00,92.501,92.515,92.496,92.496,161899998.0
2005-12-14 05:27:00,92.496,92.508,92.484,92.497,172199998.0
2005-12-14 05:28:00,92.481,92.506,92.474,92.477,213299999.0
2005-12-14 05:29:00,92.502,92.523,92.502,92.506,125099999.0
2005-12-14 05:30:00,92.53,92.53,92.495,92.502,152099999.0
2005-12-14 05:31:00,92.495,92.52,92.495,92.503,78500000.0
2005-12-14 05:32:00,92.52,92.52,92.475,92.485,122200000.0
2005-12-14 05:33:00,92.486,92.494,92.465,92.478,191200000.0
2005-12-14 05:34:00,92.491,92.491,92.47,92.473,264199997.0
2005-12-14 05:35:00,92.476,92.495,92.471,92.484,194000005.0
2005-12-14 05:36:00,92.49,92.501,92.469,92.469,162100000.0
2005-12-14 05:37:00,92.488,92.499,92.475,92.492,365399991.0
2005-12-14 05:38:00,92.483,92.494,92.471,92.48,174099999.0
2005-12-14 05:39:00,92.471,92.493,92.471,92.486,221799999.0
2005-12-14 05:40:00,92.474,92.494,92.468,92.488,248699996.0
2005-12-14 05:41:00,92.468,92.496,92.468,92.496,117400002.0
2005-12-14 05:42:00,92.495,92.495,92.48,92.48,60300000.0
2005-12-14 05:43:00,92.496,92.496,92.462,92.472,171399999.0
2005-12-14 05:44:00,92.477,92.507,92.467,92.48,195599996.0
2005-12-14 05:45:00,92.511,92.55,92.511,92.541,131999999.0
2005-12-14 05:46:00,92.553,92.553,92.518,92.524,214500001.0
2005-12-14 05:47:00,92.519,92.555,92.489,92.555,150400003.0
2005-12-14 05:48:00,92.561,92.578,92.556,92.573,125699998.0
2005-12-14 05:49:00,92.573,92.573,92.542,92.542,148800000.0
2005-12-14 05:50:00,92.552,92.568,92.534,92.549,272400001.0
2005-12-14 05:51:00,92.557,92.579,92.551,92.578,329999997.0
2005-12-14 05:52:00,92.558,92.572,92.539,92.554,274500000.0
2005-12-14 05:53:00,92.562,92.577,92.553,92.577,154800001.0
2005-12-14 05:54:00,92.575,92.586,92.565,92.565,201899999.0
2005-12-14 05:55:00,92.534,92.566,92.534,92.565,282800002.0
2005-12-14 05:56:00,92.556,92.559,92.536,92.544,144399999.0
2005-12-14 05:57:00,92.538,92.562,92.508,92.557,129299999.0
2005-12-14 05:58:00,92.556,92.558,92.525,92.525,160900000.0
2005-12-14 05:59:00,92.537,92.561,92.535,92.555,293399996.0
2005-12-14 06:00:00,92.523,92.548,92.521,92.545,245500000.0
2005-12-14 06:01:00,92.53,92.553,92.523,92.553,176600000.0
2005-12-14 06:02:00,92.545,92.567,92.533,92.567,187199999.0
2005-12-14 06:03:00,92.544,92.563,92.542,92.556,157900002.0
2005-12-14 06:04:00,92.539,92.565,92.531,92.543,138600002.0
2005-12-14 06:05:00,92.537,92.555,92.515,92.515,367200001.0
2005-12-14 06:06:00,92.533,92.548,92.517,92.535,319000002.0
2005-12-14 06:07:00,92.522,92.541,92.522,92.527,162800005.0
2005-12-14 06:08:00,92.528,92.528,92.503,92.514,166099997.0
2005-12-14 06:09:00,92.529,92.544,92.515,92.535,232599999.0
2005-12-14 06:10:00,92.539,92.548,92.52,92.52,181500000.0
2005-12-14 06:11:00,92.543,92.547,92.509,92.535,147299999.0
2005-12-14 06:12:00,92.544,92.552,92.527,92.552,173699998.0
2005-12-14 06:13:00,92.539,92.555,92.531,92.535,142299999.0
2005-12-14 06:14:00,92.544,92.556,92.529,92.547,299699999.0
2005-12-14 06:15:00,92.527,92.561,92.527,92.544,252700004.0
2005-12-14 06:16:00,92.547,92.558,92.523,92.548,256600000.0
2005-12-14 06:17:00,92.524,92.555,92.524,92.551,325500001.0
2005-12-14 06:18:00,92.554,92.569,92.534,92.564,398199999.0
2005-12-14 06:19:00,92.577,92.596,92.567,92.567,183000001.0
2005-12-14 06:20:00,92.584,92.588,92.575,92.588,112099999.0
2005-12-14 06:21:00,92.569,92.597,92.569,92.59,218100000.0
2005-12-14 06:22:00,92.574,92.591,92.574,92.591,56100000.0
2005-12-14 06:23:00,92.595,92.598,92.581,92.585,82500000.0
2005-12-14 06:24:00,92.592,92.592,92.565,92.577,65900001.0
2005-12-14 06:25:00,92.569,92.584,92.548,92.563,254499992.0
2005-12-14 06:26:00,92.593,92.595,92.575,92.576,200799999.0
2005-12-14 06:27:00,92.574,92.594,92.574,92.578,306299999.0
2005-12-14 06:28:00,92.578,92.593,92.556,92.579,211100003.0
2005-12-14 06:29:00,92.573,92.587,92.559,92.568,219600006.0
2005-12-14 06:30:00,92.57,92.59,92.565,92.59,185000002.0
2005-12-14 06:31:00,92.571,92.591,92.565,92.572,205800001.0
2005-12-14 06:32:00,92.568,92.588,92.56,92.568,264799999.0
2005-12-14 06:33:00,92.568,92.585,92.552,92.573,261700001.0
2005-12-14 06:34:00,92.565,92.565,92.55,92.55,61799999.0
2005-12-14 06:35:00,92.576,92.585,92.557,92.563,295799999.0
2005-12-14 06:36:00,92.572,92.58,92.557,92.562,277199999.0
2005-12-14 06:37:00,92.581,92.581,92.545,92.56,329199999.0
2005-12-14 06:38:00,92.569,92.569,92.539,92.539,49999999.0
2005-12-14 06:39:00,92.561,92.585,92.541,92.56,222799998.0
2005-12-14 06:40:00,92.575,92.58,92.559,92.568,262099999.0
2005-12-14 06:41:00,92.577,92.591,92.564,92.564,162600000.0
2005-12-14 06:42:00,92.587,92.593,92.565,92.565,283700001.0
2005-12-14 06:43:00,92.571,92.59,92.571,92.585,209799997.0
2005-12-14 06:44:00,92.57,92.583,92.557,92.583,172000003.0
2005-12-14 06:45:00,92.584,92.595,92.567,92.582,189899998.0
2005-12-14 06:46:00,92.583,92.6,92.574,92.588,207700000.0
2005-12-14 06:47:00,92.572,92.59,92.563,92.582,140499998.0
2005-12-14 06:48:00,92.573,92.586,92.563,92.577,46399999.0
2005-12-14 06:49:00,92.571,92.598,92.571,92.572,228900000.0
2005-12-14 06:50:00,92.573,92.593,92.571,92.581,174299996.0
2005-12-14 06:51:00,92.575,92.605,92.575,92.604,169600000.0
2005-12-14 06:52:00,92.595,92.602,92.566,92.578,175500000.0
2005-12-14 06:53:00,92.596,92.606,92.579,92.598,183700002.0
2005-12-14 06:54:00,92.576,92.593,92.571,92.593,170999999.0
2005-12-14 06:55:00,92.582,92.596,92.565,92.578,190200000.0
2005-12-14 06:56:00,92.577,92.588,92.558,92.569,151299998.0
2005-12-14 06:57:00,92.575,92.588,92.566,92.571,113399997.0
2005-12-14 06:58:00,92.58,92.592,92.555,92.582,162400000.0
2005-12-14 06:59:00,92.585,92.596,92.572,92.576,140299999.0
2005-12-14 07:00:00,92.577,92.583,92.558,92.558,112200000.0
2005-12-14 07:01:00,92.565,92.581,92.535,92.55,281400002.0
2005-12-14 07:02:00,92.548,92.551,92.526,92.526,218400002.0
2005-12-14 07:03:00,92.536,92.54,92.516,92.516,328700000.0
2005-12-14 07:04:00,92.543,92.548,92.523,92.535,247199999.0
2005-12-14 07:05:00,92.532,92.549,92.525,92.548,206399998.0
2005-12-14 07:06:00,92.549,92.551,92.535,92.535,12900000.0
2005-12-14 07:07:00,92.548,92.548,92.523,92.536,215500001.0
2005-12-14 07:08:00,92.513,92.535,92.513,92.535,135499999.0
2005-12-14 07:09:00,92.55,92.567,92.539,92.539,137499997.0
2005-12-14 07:10:00,92.545,92.554,92.533,92.547,201800000.0
2005-12-14 07:11:00,92.524,92.544,92.502,92.502,81699998.0
2005-12-14 07:12:00,92.488,92.51,92.473,92.487,295100001.0
2005-12-14 07:13:00,92.489,92.497,92.472,92.481,280000000.0
2005-12-14 07:14:00,92.485,92.489,92.464,92.464,246999998.0
2005-12-14 07:15:00,92.477,92.478,92.457,92.466,153100003.0
2005-12-14 07:16:00,92.469,92.476,92.435,92.452,267399995.0
2005-12-14 07:17:00,92.447,92.447,92.412,92.412,252300003.0
2005-12-14 07:18:00,92.428,92.432,92.407,92.431,168799999.0
2005-12-14 07:19:00,92.415,92.432,92.408,92.422,236900000.0
2005-12-14 07:20:00,92.407,92.428,92.395,92.409,300299997.0
2005-12-14 07:21:00,92.405,92.405,92.379,92.379,104999999.0
2005-12-14 07:22:00,92.387,92.403,92.383,92.403,53400000.0
2005-12-14 07:23:00,92.422,92.422,92.391,92.412,270700002.0
2005-12-14 07:24:00,92.412,92.425,92.395,92.41,183499999.0
2005-12-14 07:25:00,92.404,92.422,92.387,92.398,210999999.0
2005-12-14 07:26:00,92.392,92.415,92.383,92.411,248799996.0
2005-12-14 07:27:00,92.379,92.404,92.379,92.396,225099997.0
2005-12-14 07:28:00,92.37,92.389,92.366,92.379,131899998.0
2005-12-14 07:29:00,92.377,92.39,92.357,92.36,354800007.0
2005-12-14 07:30:00,92.371,92.383,92.349,92.349,171699999.0
2005-12-14 07:31:00,92.367,92.369,92.323,92.35,190999999.0
2005-12-14 07:32:00,92.344,92.347,92.319,92.319,155499998.0
2005-12-14 07:33:00,92.311,92.331,92.294,92.326,228999997.0
2005-12-14 07:34:00,92.291,92.312,92.284,92.304,294000003.0
2005-12-14 07:35:00,92.286,92.303,92.276,92.292,432399996.0
2005-12-14 07:36:00,92.276,92.304,92.276,92.299,132300001.0
2005-12-14 07:37:00,92.295,92.295,92.262,92.276,161999997.0
2005-12-14 07:38:00,92.261,92.302,92.261,92.286,179099997.0
2005-12-14 07:39:00,92.298,92.312,92.284,92.305,323300004.0
2005-12-14 07:40:00,92.29,92.303,92.279,92.283,263600001.0
2005-12-14 07:41:00,92.306,92.308,92.282,92.288,252800004.0
2005-12-14 07:42:00,92.297,92.317,92.282,92.303,305300000.0
2005-12-14 07:43:00,92.295,92.312,92.287,92.296,286900005.0
2005-12-14 07:44:00,92.282,92.292,92.259,92.281,127699999.0
2005-12-14 07:45:00,92.271,92.288,92.253,92.262,167000000.0
2005-12-14 07:46:00,92.281,92.294,92.254,92.294,98499999.0
2005-12-14 07:47:00,92.302,92.302,92.281,92.281,121099998.0
2005-12-14 07:48:00,92.26,92.275,92.257,92.273,158000000.0
2005-12-14 07:49:00,92.279,92.288,92.266,92.269,315000001.0
2005-12-14 07:50:00,92.278,92.299,92.275,92.295,134399998.0
2005-12-14 07:51:00,92.282,92.295,92.271,92.285,215899997.0
2005-12-14 07:52:00,92.278,92.29,92.261,92.27,118099998.0
2005-12-14 07:53:00,92.283,92.312,92.266,92.284,172099998.0
2005-12-14 07:54:00,92.287,92.305,92.285,92.292,157399996.0
2005-12-14 07:55:00,92.313,92.315,92.291,92.292,198499995.0
2005-12-14 07:56:00,92.285,92.321,92.285,92.321,220300000.0
2005-12-14 07:57:00,92.302,92.333,92.297,92.308,187600000.0
2005-12-14 07:58:00,92.303,92.304,92.27,92.288,318799997.0
2005-12-14 07:59:00,92.281,92.307,92.266,92.283,204699998.0
2005-12-14 08:00:00,92.278,92.302,92.272,92.297,296500002.0
2005-12-14 08:01:00,92.294,92.303,92.272,92.272,247099998.0
2005-12-14 08:02:00,92.298,92.304,92.279,92.291,146699999.0
2005-12-14 08:03:00,92.304,92.311,92.276,92.294,321700002.0
2005-12-14 08:04:00,92.312,92.312,92.285,92.292,293499992.0
2005-12-14 08:05:00,92.274,92.292,92.27,92.287,249899996.0
2005-12-14 08:06:00,92.282,92.291,92.267,92.291,222999999.0
2005-12-14 08:07:00,92.275,92.307,92.275,92.301,280100001.0
2005-12-14 08:08:00,92.3,92.3,92.269,92.269,142799999.0
2005-12-14 08:09:00,92.251,92.286,92.251,92.282,199800001.0
2005-12-14 08:10:00,92.239,92.263,92.235,92.252,160799997.0
2005-12-14 08:11:00,92.25,92.279,92.248,92.263,87100000.0
2005-12-14 08:12:00,92.255,92.28,92.255,92.273,183499996.0
2005-12-14 08:13:00,92.275,92.292,92.263,92.28,217000003.0
2005-12-14 08:14:00,92.285,92.296,92.27,92.295,382099996.0
2005-12-14 08:15:00,92.298,92.298,92.269,92.269,129299999.0
2005-12-14 08:16:00,92.298,92.306,92.273,92.3,236800000.0
2005-12-14 08:17:00,92.307,92.31,92.29,92.303,207899996.0
2005-12-14 08:18:00,92.287,92.311,92.283,92.283,257300000.0
2005-12-14 08:19:00,92.302,92.302,92.26,92.27,230300002.0
2005-12-14 08:20:00,92.302,92.304,92.276,92.276,106600000.0
2005-12-14 08:21:00,92.284,92.297,92.274,92.295,193800002.0
2005-12-14 08:22:00,92.284,92.29,92.269,92.271,184900000.0
2005-12-14 08:23:00,92.278,92.286,92.258,92.286,152199997.0
2005-12-14 08:24:00,92.282,92.298,92.264,92.283,281099999.0
2005-12-14 08:25:00,92.28,92.296,92.263,92.282,67800000.0
2005-12-14 08:26:00,92.297,92.3,92.278,92.278,271199998.0
2005-12-14 08:27:00,92.294,92.303,92.272,92.279,402000008.0
2005-12-14 08:28:00,92.29,92.307,92.273,92.288,199600001.0
2005-12-14 08:29:00,92.302,92.321,92.292,92.3,170000000.0
2005-12-14 08:30:00,92.305,92.318,92.291,92.317,195899998.0
2005-12-14 08:31:00,92.324,92.324,92.296,92.317,196299999.0
2005-12-14 08:32:00,92.304,92.321,92.304,92.321,52099999.0
2005-12-14 08:33:00,92.322,92.334,92.308,92.313,226799999.0
2005-12-14 08:34:00,92.318,92.341,92.31,92.341,203600000.0
2005-12-14 08:35:00,92.35,92.363,92.338,92.35,209100000.0
2005-12-14 08:36:00,92.339,92.358,92.331,92.347,267499997.0
2005-12-14 08:37:00,92.345,92.355,92.329,92.346,174799999.0
2005-12-14 08:38:00,92.331,92.359,92.331,92.359,142500002.0
2005-12-14 08:39:00,92.343,92.378,92.343,92.363,275600002.0
2005-12-14 08:40:00,92.346,92.362,92.323,92.332,246099998.0
2005-12-14 08:41:00,92.323,92.332,92.31,92.31,158399998.0
2005-12-14 08:42:00,92.316,92.333,92.309,92.33,205899998.0
2005-12-14 08:43:00,92.327,92.343,92.313,92.323,317899999.0
2005-12-14 08:44:00,92.337,92.337,92.294,92.294,249300000.0
2005-12-14 08:45:00,92.32,92.322,92.3,92.304,364100000.0
2005-12-14 08:46:00,92.287,92.303,92.281,92.299,136100001.0
2005-12-14 08:47:00,92.286,92.31,92.285,92.297,193299999.0
2005-12-14 08:48:00,92.294,92.301,92.276,92.276,203800000.0
2005-12-14 08:49:00,92.268,92.292,92.268,92.285,243299999.0
2005-12-14 08:50:00,92.267,92.281,92.244,92.254,224000000.0
2005-12-14 08:51:00,92.262,92.266,92.219,92.219,241599996.0
2005-12-14 08:52:00,92.264,92.264,92.24,92.24,35100000.0
2005-12-14 08:53:00,92.249,92.261,92.231,92.247,143700000.0
2005-12-14 08:54:00,92.235,92.252,92.229,92.234,277700000.0
2005-12-14 08:55:00,92.25,92.27,92.234,92.251,168200000.0
2005-12-14 08:56:00,92.264,92.278,92.25,92.268,320500001.0
2005-12-14 08:57:00,92.266,92.282,92.258,92.28,325099999.0
2005-12-14 08:58:00,92.278,92.283,92.256,92.265,100399999.0
2005-12-14 08:59:00,92.282,92.288,92.263,92.268,131599997.0
2005-12-14 09:00:00,92.266,92.278,92.25,92.269,294799999.0
2005-12-14 09:01:00,92.268,92.29,92.256,92.274,252499998.0
2005-12-14 09:02:00,92.286,92.301,92.263,92.281,307199999.0
2005-12-14 09:03:00,92.276,92.276,92.24,92.246,268199999.0
2005-12-14 09:04:00,92.255,92.265,92.235,92.242,239300003.0
2005-12-14 09:05:00,92.259,92.261,92.21,92.219,240300000.0
2005-12-14 09:06:00,92.229,92.229,92.197,92.197,276499994.0
2005-12-14 09:07:00,92.206,92.222,92.194,92.215,163499999.0
2005-12-14 09:08:00,92.193,92.233,92.193,92.223,233799999.0
2005-12-14 09:09:00,92.228,92.233,92.207,92.217,263799995.0
2005-12-14 09:10:00,92.223,92.247,92.223,92.225,198599998.0
2005-12-14 09:11:00,92.217,92.233,92.204,92.232,183499997.0
2005-12-14 09:12:00,92.233,92.252,92.214,92.237,203000000.0
2005-12-14 09:13:00,92.235,92.264,92.235,92.258,213499999.0
2005-12-14 09:14:00,92.248,92.283,92.236,92.249,254999999.0
2005-12-14 09:15:00,92.239,92.252,92.227,92.227,231699999.0
2005-12-14 09:16:00,92.254,92.258,92.236,92.241,159899999.0
2005-12-14 09:17:00,92.27,92.276,92.245,92.255,209299999.0
2005-12-14 09:18:00,92.274,92.29,92.262,92.282,298299998.0
2005-12-14 09:19:00,92.289,92.299,92.268,92.298,321199997.0
2005-12-14 09:20:00,92.303,92.313,92.284,92.288,295999998.0
2005-12-14 09:21:00,92.283,92.305,92.276,92.294,202299997.0
2005-12-14 09:22:00,92.278,92.307,92.278,92.302,213099997.0
2005-12-14 09:23:00,92.295,92.304,92.279,92.286,175300003.0
2005-12-14 09:24:00,92.305,92.313,92.284,92.307,260899998.0
2005-12-14 09:25:00,92.306,92.316,92.274,92.284,205500000.0
2005-12-14 09:26:00,92.275,92.303,92.269,92.269,239999996.0
2005-12-14 09:27:00,92.279,92.293,92.245,92.255,323399993.0
2005-12-14 09:28:00,92.262,92.279,92.253,92.271,180599998.0
2005-12-14 09:29:00,92.289,92.31,92.289,92.31,217599999.0
2005-12-14 09:30:00,92.313,92.315,92.287,92.297,124499999.0
2005-12-14 09:31:00,92.311,92.311,92.293,92.308,210599999.0
2005-12-14 09:32:00,92.293,92.303,92.272,92.276,354099996.0
2005-12-14 09:33:00,92.258,92.278,92.247,92.268,206400000.0
2005-12-14 09:34:00,92.262,92.274,92.244,92.251,92199999.0
2005-12-14 09:35:00,92.258,92.278,92.243,92.251,225799999.0
2005-12-14 09:36:00,92.261,92.276,92.24,92.261,247100001.0
2005-12-14 09:37:00,92.251,92.29,92.251,92.29,249600001.0
2005-12-14 09:38:00,92.285,92.315,92.281,92.315,315399995.0
2005-12-14 09:39:00,92.294,92.319,92.294,92.311,240300000.0
2005-12-14 09:40:00,92.296,92.309,92.286,92.3,161700001.0
2005-12-14 09:41:00,92.288,92.306,92.277,92.306,218499997.0
2005-12-14 09:42:00,92.296,92.308,92.277,92.299,315199999.0
2005-12-14 09:43:00,92.28,92.301,92.275,92.293,253599996.0
2005-12-14 09:44:00,92.287,92.308,92.28,92.297,171399997.0
2005-12-14 09:45:00,92.29,92.302,92.278,92.299,293599999.0
2005-12-14 09:46:00,92.312,92.331,92.301,92.314,255499998.0
2005-12-14 09:47:00,92.338,92.36,92.322,92.36,136300001.0
2005-12-14 09:48:00,92.341,92.36,92.328,92.336,319900003.0
2005-12-14 09:49:00,92.326,92.335,92.313,92.313,194100001.0
2005-12-14 09:50:00,92.324,92.324,92.299,92.305,378000002.0
2005-12-14 09:51:00,92.326,92.342,92.309,92.328,137399997.0
2005-12-14 09:52:00,92.347,92.362,92.335,92.361,265299996.0
2005-12-14 09:53:00,92.364,92.372,92.349,92.349,218999997.0
2005-12-14 09:54:00,92.352,92.369,92.341,92.35,227100003.0
2005-12-14 09:55:00,92.348,92.385,92.348,92.373,219400001.0
2005-12-14 09:56:00,92.374,92.374,92.345,92.352,231799996.0
2005-12-14 09:57:00,92.365,92.37,92.344,92.344,503599998.0
2005-12-14 09:58:00,92.352,92.397,92.347,92.397,209099995.0
2005-12-14 09:59:00,92.4,92.415,92.378,92.38,287100004.0
2005-12-14 10:00:00,92.382,92.407,92.382,92.404,225800001.0
2005-12-14 10:01:00,92.394,92.407,92.356,92.356,247800001.0
2005-12-14 10:02:00,92.355,92.371,92.347,92.358,167600003.0
2005-12-14 10:03:00,92.358,92.385,92.354,92.372,204999994.0
2005-12-14 10:04:00,92.367,92.384,92.36,92.375,161800000.0
2005-12-14 10:05:00,92.361,92.361,92.324,92.348,148899998.0
2005-12-14 10:06:00,92.345,92.353,92.329,92.333,273199999.0
2005-12-14 10:07:00,92.365,92.365,92.342,92.359,271000002.0
2005-12-14 10:08:00,92.337,92.371,92.337,92.359,237299994.0
2005-12-14 10:09:00,92.365,92.392,92.356,92.38,122000000.0
2005-12-14 10:10:00,92.359,92.392,92.359,92.373,218299999.0
2005-12-14 10:11:00,92.373,92.383,92.352,92.367,248900000.0
2005-12-14 10:12:00,92.35,92.376,92.343,92.368,289000000.0
2005-12-14 10:13:00,92.378,92.401,92.361,92.401,130599997.0
2005-12-14 10:14:00,92.388,92.405,92.381,92.4,108499999.0
2005-12-14 10:15:00,92.405,92.405,92.366,92.372,180999998.0
2005-12-14 10:16:00,92.358,92.393,92.356,92.376,135900000.0
2005-12-14 10:17:00,92.377,92.39,92.358,92.358,207799998.0
2005-12-14 10:18:00,92.373,92.384,92.358,92.382,459099993.0
2005-12-14 10:19:00,92.359,92.386,92.359,92.384,289999996.0
2005-12-14 10:20:00,92.385,92.405,92.372,92.402,265100003.0
2005-12-14 10:21:00,92.377,92.396,92.373,92.381,260199998.0
2005-12-14 10:22:00,92.388,92.421,92.383,92.392,435799990.0
2005-12-14 10:23:00,92.382,92.392,92.359,92.359,163800001.0
2005-12-14 10:24:00,92.35,92.375,92.341,92.375,165800003.0
2005-12-14 10:25:00,92.356,92.372,92.352,92.361,146300002.0
2005-12-14 10:26:00,92.345,92.362,92.335,92.353,175000000.0
2005-12-14 10:27:00,92.359,92.374,92.341,92.341,100199998.0
2005-12-14 10:28:00,92.33,92.377,92.33,92.377,150599999.0
2005-12-14 10:29:00,92.379,92.379,92.338,92.338,200100002.0
2005-12-14 10:30:00,92.333,92.349,92.322,92.339,97599998.0
2005-12-14 10:31:00,92.349,92.36,92.308,92.352,196799996.0
2005-12-14 10:32:00,92.357,92.359,92.314,92.329,184400000.0
2005-12-14 10:33:00,92.328,92.347,92.313,92.316,254099997.0
2005-12-14 10:34:00,92.327,92.35,92.309,92.349,293300003.0
2005-12-14 10:35:00,92.346,92.365,92.334,92.334,266999996.0
2005-12-14 10:36:00,92.349,92.349,92.314,92.315,259200001.0
2005-12-14 10:37:00,92.326,92.347,92.311,92.324,249000000.0
2005-12-14 10:38:00,92.314,92.333,92.284,92.284,240700004.0
2005-12-14 10:39:00,92.306,92.328,92.285,92.319,175699997.0
2005-12-14 10:40:00,92.327,92.345,92.31,92.323,154200002.0
2005-12-14 10:41:00,92.343,92.35,92.317,92.317,242700001.0
2005-12-14 10:42:00,92.32,92.32,92.29,92.292,281400001.0
2005-12-14 10:43:00,92.299,92.34,92.299,92.332,282500004.0
2005-12-14 10:44:00,92.336,92.336,92.281,92.281,292599998.0
2005-12-14 10:45:00,92.322,92.322,92.297,92.308,285000000.0
2005-12-14 10:46:00,92.304,92.304,92.274,92.279,36000000.0
2005-12-14 10:47:00,92.287,92.31,92.282,92.31,123699999.0
2005-12-14 10:48:00,92.315,92.321,92.294,92.31,173199999.0
2005-12-14 10:49:00,92.306,92.318,92.28,92.28,156699997.0
2005-12-14 10:50:00,92.294,92.302,92.277,92.292,126400002.0
2005-12-14 10:51:00,92.3,92.315,92.288,92.299,168999997.0
2005-12-14 10:52:00,92.298,92.313,92.277,92.293,237699999.0
2005-12-14 10:53:00,92.301,92.315,92.278,92.288,278400001.0
2005-12-14 10:54:00,92.258,92.28,92.223,92.273,221399996.0
2005-12-14 10:55:00,92.265,92.286,92.26,92.275,195400001.0
2005-12-14 10:56:00,92.268,92.27,92.243,92.258,230999998.0
2005-12-14 10:57:00,92.255,92.28,92.253,92.269,241699998.0
2005-12-14 10:58:00,92.247,92.266,92.234,92.261,278200002.0
2005-12-14 10:59:00,92.253,92.263,92.226,92.226,201700003.0
2005-12-14 11:00:00,92.233,92.261,92.227,92.244,212100001.0
2005-12-14 11:01:00,92.259,92.279,92.244,92.279,203299999.0
2005-12-14 11:02:00,92.277,92.277,92.239,92.248,235799995.0
2005-12-14 11:03:00,92.265,92.265,92.224,92.224,155600001.0
2005-12-14 11:04:00,92.252,92.256,92.225,92.225,199599998.0
2005-12-14 11:05:00,92.221,92.263,92.221,92.261,360100005.0
2005-12-14 11:06:00,92.262,92.275,92.229,92.255,152200001.0
2005-12-14 11:07:00,92.26,92.27,92.248,92.253,37400000.0
2005-12-14 11:08:00,92.268,92.276,92.238,92.261,183099999.0
2005-12-14 11:09:00,92.272,92.283,92.26,92.262,198600001.0
2005-12-14 11:10:00,92.274,92.283,92.256,92.261,177100002.0
2005-12-14 11:11:00,92.244,92.28,92.244,92.273,269200000.0
2005-12-14 11:12:00,92.274,92.285,92.258,92.277,234300001.0
2005-12-14 11:13:00,92.269,92.269,92.249,92.251,205500000.0
2005-12-14 11:14:00,92.262,92.278,92.248,92.253,330200000.0
2005-12-14 11:15:00,92.248,92.274,92.242,92.268,401399995.0
2005-12-14 11:16:00,92.256,92.28,92.243,92.28,247599997.0
2005-12-14 11:17:00,92.279,92.305,92.278,92.304,296099999.0
2005-12-14 11:18:00,92.306,92.323,92.294,92.299,273400003.0
2005-12-14 11:19:00,92.289,92.309,92.273,92.282,126900000.0
2005-12-14 11:20:00,92.277,92.292,92.264,92.277,250599999.0
2005-12-14 11:21:00,92.279,92.279,92.25,92.25,277499999.0
2005-12-14 11:22:00,92.269,92.281,92.254,92.268,223500001.0
2005-12-14 11:23:00,92.264,92.29,92.26,92.264,253699999.0
2005-12-14 11:24:00,92.273,92.286,92.257,92.286,219999996.0
2005-12-14 11:25:00,92.285,92.285,92.251,92.258,217199998.0
2005-12-14 11:26:00,92.276,92.276,92.239,92.247,305699995.0
2005-12-14 11:27:00,92.259,92.288,92.259,92.282,298799999.0
2005-12-14 11:28:00,92.286,92.306,92.266,92.288,225600000.0
2005-12-14 11:29:00,92.301,92.331,92.285,92.331,133299998.0
2005-12-14 11:30:00,92.33,92.33,92.297,92.3,283300000.0
2005-12-14 11:31:00,92.304,92.316,92.287,92.295,312299998.0
2005-12-14 11:32:00,92.319,92.325,92.298,92.298,382999997.0
2005-12-14 11:33:00,92.287,92.312,92.283,92.308,281300000.0
2005-12-14 11:34:00,92.324,92.341,92.308,92.323,407699999.0
2005-12-14 11:35:00,92.32,92.335,92.308,92.328,161199999.0
2005-12-14 11:36:00,92.314,92.328,92.298,92.298,268699999.0
2005-12-14 11:37:00,92.304,92.329,92.301,92.317,143999996.0
2005-12-14 11:38:00,92.302,92.32,92.295,92.32,264600000.0
2005-12-14 11:39:00,92.312,92.334,92.309,92.331,248599999.0
2005-12-14 11:40:00,92.328,92.328,92.292,92.303,256799996.0
2005-12-14 11:41:00,92.302,92.325,92.298,92.322,186899999.0
2005-12-14 11:42:00,92.314,92.328,92.289,92.3,119499998.0
2005-12-14 11:43:00,92.287,92.314,92.286,92.301,190200000.0
2005-12-14 11:44:00,92.29,92.317,92.29,92.317,278799999.0
2005-12-14 11:45:00,92.295,92.313,92.288,92.299,275800003.0
2005-12-14 11:46:00,92.282,92.327,92.282,92.327,258600000.0
2005-12-14 11:47:00,92.3,92.325,92.292,92.311,239300000.0
2005-12-14 11:48:00,92.285,92.314,92.285,92.307,264800003.0
2005-12-14 11:49:00,92.272,92.298,92.269,92.284,268700000.0
2005-12-14 11:50:00,92.281,92.288,92.264,92.273,214299999.0
2005-12-14 11:51:00,92.268,92.29,92.264,92.277,164199996.0
2005-12-14 11:52:00,92.282,92.282,92.255,92.257,263000002.0
2005-12-14 11:53:00,92.257,92.275,92.242,92.275,236199999.0
2005-12-14 11:54:00,92.264,92.286,92.262,92.281,249899999.0
2005-12-14 11:55:00,92.283,92.294,92.267,92.294,204000000.0
2005-12-14 11:56:00,92.283,92.307,92.272,92.307,224799998.0
2005-12-14 11:57:00,92.293,92.315,92.29,92.313,177900001.0
2005-12-14 11:58:00,92.311,92.325,92.291,92.306,304800000.0
2005-12-14 11:59:00,92.302,92.322,92.292,92.307,237400000.0
2005-12-14 12:00:00,92.298,92.312,92.283,92.298,339300000.0
2005-12-14 12:01:00,92.306,92.324,92.295,92.304,171700000.0
2005-12-14 12:02:00,92.315,92.316,92.285,92.301,234499998.0
2005-12-14 12:03:00,92.308,92.328,92.295,92.316,223100001.0
2005-12-14 12:04:00,92.306,92.325,92.301,92.301,218200000.0
2005-12-14 12:05:00,92.317,92.332,92.302,92.315,180400001.0
2005-12-14 12:06:00,92.32,92.336,92.314,92.332,320499997.0
2005-12-14 12:07:00,92.323,92.336,92.307,92.318,301600003.0
2005-12-14 12:08:00,92.325,92.346,92.321,92.336,219299998.0
2005-12-14 12:09:00,92.315,92.333,92.304,92.317,309300002.0
2005-12-14 12:10:00,92.318,92.341,92.306,92.317,286500001.0
2005-12-14 12:11:00,92.325,92.328,92.299,92.308,429500001.0
2005-12-14 12:12:00,92.32,92.334,92.303,92.307,314400001.0
2005-12-14 12:13:00,92.329,92.34,92.302,92.322,385500001.0
2005-12-14 12:14:00,92.334,92.342,92.32,92.324,355199998.0
2005-12-14 12:15:00,92.32,92.335,92.305,92.328,220799996.0
2005-12-14 12:16:00,92.324,92.342,92.307,92.319,146099998.0
2005-12-14 12:17:00,92.34,92.366,92.326,92.326,253100002.0
2005-12-14 12:18:00,92.332,92.354,92.318,92.333,182399998.0
2005-12-14 12:19:00,92.323,92.346,92.323,92.344,247700000.0
2005-12-14 12:20:00,92.326,92.341,92.321,92.341,259399997.0
2005-12-14 12:21:00,92.342,92.358,92.33,92.336,397700002.0
2005-12-14 12:22:00,92.346,92.347,92.326,92.329,25000000.0
2005-12-14 12:23:00,92.331,92.345,92.316,92.34,158599999.0
2005-12-14 12:24:00,92.331,92.355,92.331,92.35,216699996.0
2005-12-14 12:25:00,92.315,92.337,92.31,92.329,211400001.0
2005-12-14 12:26:00,92.331,92.353,92.326,92.353,265700002.0
2005-12-14 12:27:00,92.325,92.347,92.322,92.343,221900004.0
2005-12-14 12:28:00,92.331,92.352,92.329,92.352,230500001.0
2005-12-14 12:29:00,92.355,92.36,92.333,92.347,221300003.0
2005-12-14 12:30:00,92.335,92.372,92.335,92.37,208399998.0
2005-12-14 12:31:00,92.368,92.381,92.347,92.362,266999996.0
2005-12-14 12:32:00,92.362,92.362,92.342,92.35,211499998.0
2005-12-14 12:33:00,92.354,92.358,92.33,92.33,191299998.0
2005-12-14 12:34:00,92.341,92.349,92.315,92.327,131800002.0
2005-12-14 12:35:00,92.324,92.324,92.309,92.313,155199998.0
2005-12-14 12:36:00,92.287,92.308,92.269,92.274,234899994.0
2005-12-14 12:37:00,92.283,92.306,92.268,92.284,158399997.0
2005-12-14 12:38:00,92.285,92.285,92.26,92.268,194300001.0
2005-12-14 12:39:00,92.273,92.286,92.252,92.27,283200003.0
2005-12-14 12:40:00,92.292,92.293,92.283,92.283,76000003.0
2005-12-14 12:41:00,92.279,92.329,92.279,92.329,168200002.0
2005-12-14 12:42:00,92.332,92.368,92.332,92.351,229099996.0
2005-12-14 12:43:00,92.343,92.356,92.324,92.324,135800001.0
2005-12-14 12:44:00,92.336,92.342,92.318,92.342,240599999.0
2005-12-14 12:45:00,92.318,92.344,92.314,92.342,358899999.0
2005-12-14 12:46:00,92.325,92.351,92.312,92.329,286299997.0
2005-12-14 12:47:00,92.322,92.326,92.296,92.299,206599997.0
2005-12-14 12:48:00,92.317,92.327,92.302,92.302,281699995.0
2005-12-14 12:49:00,92.32,92.325,92.287,92.313,212299994.0
2005-12-14 12:50:00,92.311,92.337,92.304,92.337,251099998.0
2005-12-14 12:51:00,92.323,92.345,92.323,92.343,174699999.0
2005-12-14 12:52:00,92.337,92.347,92.316,92.325,213499999.0
2005-12-14 12:53:00,92.332,92.362,92.294,92.327,133999997.0
2005-12-14 12:54:00,92.352,92.353,92.327,92.336,159300000.0
2005-12-14 12:55:00,92.343,92.361,92.32,92.342,341400002.0
2005-12-14 12:56:00,92.33,92.365,92.33,92.364,190999998.0
2005-12-14 12:57:00,92.341,92.358,92.341,92.354,13100000.0
2005-12-14 12:58:00,92.332,92.357,92.33,92.345,235999999.0
2005-12-14 12:59:00,92.333,92.364,92.323,92.345,278099998.0
2005-12-14 13:00:00,92.34,92.363,92.334,92.352,271899998.0
2005-12-14 13:01:00,92.348,92.367,92.345,92.357,129800000.0
2005-12-14 13:02:00,92.345,92.366,92.341,92.357,329699999.0
2005-12-14 13:03:00,92.359,92.375,92.346,92.356,183900000.0
2005-12-14 13:04:00,92.362,92.362,92.34,92.345,170199996.0
2005-12-14 13:05:00,92.364,92.371,92.347,92.357,175300000.0
2005-12-14 13:06:00,92.348,92.371,92.346,92.346,241599996.0
2005-12-14 13:07:00,92.353,92.366,92.327,92.327,325099996.0
2005-12-14 13:08:00,92.349,92.373,92.349,92.357,136300000.0
2005-12-14 13:09:00,92.361,92.374,92.344,92.354,195899998.0
2005-12-14 13:10:00,92.376,92.38,92.354,92.363,154400002.0
2005-12-14 13:11:00,92.383,92.383,92.35,92.35,113399998.0
2005-12-14 13:12:00,92.367,92.386,92.355,92.372,343300001.0
2005-12-14 13:13:00,92.381,92.387,92.357,92.357,143400000.0
2005-12-14 13:14:00,92.365,92.38,92.35,92.351,362200002.0
2005-12-14 13:15:00,92.368,92.384,92.348,92.348,219600002.0
2005-12-14 13:16:00,92.368,92.371,92.348,92.357,89300001.0
2005-12-14 13:17:00,92.35,92.381,92.331,92.357,233400000.0
2005-12-14 13:18:00,92.362,92.392,92.362,92.388,100199997.0
2005-12-14 13:19:00,92.375,92.401,92.372,92.401,223900000.0
2005-12-14 13:20:00,92.402,92.419,92.401,92.416,218900004.0
2005-12-14 13:21:00,92.41,92.439,92.41,92.425,301599996.0
2005-12-14 13:22:00,92.409,92.433,92.406,92.417,280599998.0
2005-12-14 13:23:00,92.413,92.423,92.4,92.409,181099999.0
2005-12-14 13:24:00,92.397,92.415,92.393,92.413,184400000.0
2005-12-14 13:25:00,92.413,92.416,92.388,92.392,251299999.0
2005-12-14 13:26:00,92.412,92.413,92.391,92.394,268800001.0
2005-12-14 13:27:00,92.385,92.404,92.371,92.385,171199998.0
2005-12-14 13:28:00,92.39,92.4,92.373,92.374,311299999.0
2005-12-14 13:29:00,92.385,92.399,92.372,92.392,178300001.0
2005-12-14 13:30:00,92.379,92.395,92.361,92.395,92700000.0
2005-12-14 13:31:00,92.379,92.401,92.377,92.401,205799999.0
2005-12-14 13:32:00,92.394,92.409,92.379,92.385,235400003.0
2005-12-14 13:33:00,92.389,92.389,92.365,92.368,289500004.0
2005-12-14 13:34:00,92.367,92.382,92.359,92.363,177500001.0
2005-12-14 13:35:00,92.362,92.38,92.349,92.375,349099998.0
2005-12-14 13:36:00,92.382,92.388,92.367,92.368,99700002.0
2005-12-14 13:37:00,92.372,92.387,92.354,92.372,83600000.0
2005-12-14 13:38:00,92.362,92.375,92.338,92.358,177199999.0
2005-12-14 13:39:00,92.354,92.368,92.338,92.362,134600000.0
2005-12-14 13:40:00,92.349,92.363,92.339,92.362,242999999.0
2005-12-14 13:41:00,92.347,92.364,92.342,92.357,209799998.0
2005-12-14 13:42:00,92.353,92.356,92.329,92.334,138800002.0
2005-12-14 13:43:00,92.353,92.353,92.329,92.33,215999998.0
2005-12-14 13:44:00,92.34,92.355,92.322,92.336,106400000.0
2005-12-14 13:45:00,92.317,92.343,92.31,92.33,186199998.0
2005-12-14 13:46:00,92.332,92.342,92.314,92.322,129900000.0
2005-12-14 13:47:00,92.311,92.36,92.31,92.36,349100002.0
2005-12-14 13:48:00,92.355,92.359,92.329,92.329,91999999.0
2005-12-14 13:49:00,92.334,92.355,92.334,92.346,176200000.0
2005-12-14 13:50:00,92.353,92.379,92.342,92.362,308700000.0
2005-12-14 13:51:00,92.377,92.396,92.372,92.376,201300001.0
2005-12-14 13:52:00,92.379,92.391,92.36,92.373,187700001.0
2005-12-14 13:53:00,92.388,92.395,92.366,92.377,239400002.0
2005-12-14 13:54:00,92.372,92.397,92.363,92.397,199300001.0
2005-12-14 13:55:00,92.408,92.414,92.389,92.398,216499999.0
2005-12-14 13:56:00,92.413,92.436,92.406,92.436,309399999.0
2005-12-14 13:57:00,92.437,92.44,92.403,92.422,347799997.0
2005-12-14 13:58:00,92.432,92.432,92.406,92.406,183499996.0
2005-12-14 13:59:00,92.428,92.431,92.41,92.414,207099998.0
2005-12-14 14:00:00,92.425,92.445,92.413,92.439,189600004.0
2005-12-14 14:01:00,92.436,92.436,92.394,92.407,252999997.0
2005-12-14 14:02:00,92.419,92.43,92.406,92.417,185800003.0
2005-12-14 14:03:00,92.407,92.429,92.407,92.424,328799998.0
2005-12-14 14:04:00,92.419,92.441,92.401,92.421,243899998.0
2005-12-14 14:05:00,92.411,92.432,92.397,92.414,278100005.0
2005-12-14 14:06:00,92.412,92.419,92.395,92.402,335299996.0
2005-12-14 14:07:00,92.398,92.4,92.375,92.375,115399999.0
2005-12-14 14:08:00,92.387,92.408,92.384,92.405,232399998.0
2005-12-14 14:09:00,92.403,92.418,92.392,92.396,385499998.0
2005-12-14 14:10:00,92.403,92.415,92.369,92.4,161800001.0
2005-12-14 14:11:00,92.411,92.413,92.386,92.396,135999995.0
2005-12-14 14:12:00,92.417,92.417,92.381,92.381,287999997.0
2005-12-14 14:13:00,92.403,92.41,92.38,92.38,258600002.0
2005-12-14 14:14:00,92.395,92.404,92.38,92.395,284299998.0
2005-12-14 14:15:00,92.393,92.397,92.371,92.371,239899999.0
2005-12-14 14:16:00,92.374,92.385,92.358,92.368,261400000.0
2005-12-14 14:17:00,92.38,92.393,92.376,92.376,132700002.0
2005-12-14 14:18:00,92.381,92.396,92.358,92.377,277300001.0
2005-12-14 14:19:00,92.383,92.394,92.36,92.384,177399999.0
2005-12-14 14:20:00,92.391,92.421,92.371,92.396,265499999.0
2005-12-14 14:21:00,92.416,92.428,92.399,92.428,218399999.0
2005-12-14 14:22:00,92.427,92.45,92.412,92.423,159999996.0
2005-12-14 14:23:00,92.418,92.448,92.408,92.445,242699999.0
2005-12-14 14:24:00,92.442,92.458,92.43,92.448,271300001.0
2005-12-14 14:25:00,92.448,92.455,92.423,92.426,106900000.0
2005-12-14 14:26:00,92.423,92.435,92.405,92.411,214299998.0
2005-12-14 14:27:00,92.41,92.442,92.41,92.442,51900000.0
2005-12-14 14:28:00,92.42,92.436,92.403,92.421,120799998.0
2005-12-14 14:29:00,92.43,92.43,92.409,92.419,346400001.0
2005-12-14 14:30:00,92.42,92.42,92.375,92.375,108399999.0
2005-12-14 14:31:00,92.398,92.405,92.351,92.383,332200002.0
2005-12-14 14:32:00,92.392,92.412,92.377,92.382,211699997.0
2005-12-14 14:33:00,92.397,92.404,92.382,92.387,136099999.0
2005-12-14 14:34:00,92.388,92.417,92.385,92.409,205500001.0
2005-12-14 14:35:00,92.404,92.417,92.388,92.413,182400000.0
2005-12-14 14:36:00,92.383,92.42,92.383,92.416,299299995.0
2005-12-14 14:37:00,92.413,92.413,92.38,92.387,119999999.0
2005-12-14 14:38:00,92.405,92.417,92.395,92.413,74899999.0
2005-12-14 14:39:00,92.412,92.427,92.39,92.412,199999998.0
2005-12-14 14:40:00,92.408,92.42,92.402,92.415,105899996.0
2005-12-14 14:41:00,92.421,92.424,92.392,92.414,350900006.0
2005-12-14 14:42:00,92.413,92.427,92.399,92.427,183399999.0
2005-12-14 14:43:00,92.422,92.425,92.401,92.409,148199999.0
2005-12-14 14:44:00,92.415,92.425,92.397,92.416,233200001.0
2005-12-14 14:45:00,92.413,92.425,92.393,92.416,259400001.0
2005-12-14 14:46:00,92.388,92.412,92.387,92.398,167999999.0
2005-12-14 14:47:00,92.373,92.386,92.348,92.36,143099998.0
2005-12-14 14:48:00,92.342,92.365,92.338,92.363,252399997.0
2005-12-14 14:49:00,92.361,92.367,92.324,92.324,249099995.0
2005-12-14 14:50:00,92.348,92.365,92.338,92.347,331999994.0
2005-12-14 14:51:00,92.379,92.386,92.36,92.36,210899998.0
2005-12-14 14:52:00,92.363,92.385,92.342,92.348,275100000.0
2005-12-14 14:53:00,92.345,92.345,92.322,92.323,179199999.0
2005-12-14 14:54:00,92.337,92.344,92.313,92.321,282699998.0
2005-12-14 14:55:00,92.342,92.347,92.313,92.32,333099998.0
2005-12-14 14:56:00,92.326,92.339,92.32,92.325,170400001.0
2005-12-14 14:57:00,92.336,92.336,92.287,92.287,284600001.0
2005-12-14 14:58:00,92.31,92.321,92.293,92.293,106800000.0
2005-12-14 14:59:00,92.288,92.311,92.253,92.298,286500006.0
2005-12-14 15:00:00,92.28,92.28,92.251,92.251,271499997.0
2005-12-14 15:01:00,92.247,92.262,92.235,92.256,99499999.0
2005-12-14 15:02:00,92.258,92.267,92.237,92.252,285699997.0
2005-12-14 15:03:00,92.251,92.277,92.24,92.255,190399999.0
2005-12-14 15:04:00,92.256,92.273,92.243,92.257,233600000.0
2005-12-14 15:05:00,92.27,92.287,92.248,92.287,224399997.0
2005-12-14 15:06:00,92.281,92.281,92.256,92.273,95599999.0
2005-12-14 15:07:00,92.271,92.271,92.254,92.254,68900001.0
2005-12-14 15:08:00,92.264,92.27,92.247,92.253,229099998.0
2005-12-14 15:09:00,92.256,92.266,92.254,92.264,27800000.0
2005-12-14 15:10:00,92.258,92.27,92.246,92.27,118300000.0
2005-12-14 15:11:00,92.277,92.277,92.251,92.273,240000000.0
2005-12-14 15:12:00,92.273,92.273,92.235,92.248,217899997.0
2005-12-14 15:13:00,92.235,92.26,92.234,92.253,286700001.0
2005-12-14 15:14:00,92.231,92.253,92.202,92.202,325100000.0
2005-12-14 15:15:00,92.214,92.22,92.192,92.206,236500002.0
2005-12-14 15:16:00,92.202,92.209,92.177,92.188,241799998.0
2005-12-14 15:17:00,92.192,92.214,92.192,92.204,391399989.0
2005-12-14 15:18:00,92.197,92.197,92.168,92.168,146299998.0
2005-12-14 15:19:00,92.163,92.163,92.125,92.129,289200000.0
2005-12-14 15:20:00,92.149,92.188,92.149,92.173,225200000.0
2005-12-14 15:21:00,92.144,92.171,92.136,92.162,221900002.0
2005-12-14 15:22:00,92.141,92.169,92.081,92.147,290099997.0
2005-12-14 15:23:00,92.158,92.173,92.136,92.148,343399998.0
2005-12-14 15:24:00,92.153,92.165,92.146,92.148,163900001.0
2005-12-14 15:25:00,92.164,92.175,92.148,92.175,264399997.0
2005-12-14 15:26:00,92.157,92.191,92.157,92.191,252699995.0
2005-12-14 15:27:00,92.198,92.215,92.186,92.194,316000001.0
2005-12-14 15:28:00,92.197,92.197,92.17,92.17,190199998.0
2005-12-14 15:29:00,92.173,92.195,92.151,92.174,369599999.0
2005-12-14 15:30:00,92.174,92.191,92.142,92.142,150699998.0
2005-12-14 15:31:00,92.082,92.105,92.03,92.06,161000000.0
2005-12-14 15:32:00,92.06,92.108,92.04,92.087,264600000.0
2005-12-14 15:33:00,92.081,92.092,92.065,92.072,231700003.0
2005-12-14 15:34:00,92.1,92.1,92.021,92.045,328300003.0
2005-12-14 15:35:00,92.05,92.085,92.038,92.059,233700001.0
2005-12-14 15:36:00,92.061,92.092,92.039,92.085,167099999.0
2005-12-14 15:37:00,92.045,92.065,92.02,92.025,175099998.0
2005-12-14 15:38:00,91.998,92.03,91.991,92.005,215600000.0
2005-12-14 15:39:00,92.011,92.04,91.994,92.037,260099994.0
2005-12-14 15:40:00,92.048,92.086,92.048,92.062,85900000.0
2005-12-14 15:41:00,92.057,92.106,92.052,92.106,198300000.0
2005-12-14 15:42:00,92.122,92.14,92.094,92.094,192499997.0
2005-12-14 15:43:00,92.097,92.097,92.07,92.076,85799999.0
2005-12-14 15:44:00,92.07,92.077,92.04,92.063,215000000.0
2005-12-14 15:45:00,92.081,92.084,92.045,92.045,250600002.0
2005-12-14 15:46:00,92.035,92.083,92.032,92.033,246199999.0
2005-12-14 15:47:00,92.031,92.104,92.031,92.079,166499998.0
2005-12-14 15:48:00,92.052,92.091,92.052,92.091,220800002.0
2005-12-14 15:49:00,92.094,92.098,92.072,92.072,234799998.0
2005-12-14 15:50:00,92.064,92.064,92.04,92.056,121999999.0
2005-12-14 15:51:00,92.038,92.054,91.994,92.012,300799999.0
2005-12-14 15:52:00,92.018,92.018,91.983,91.99,322200001.0
2005-12-14 15:53:00,92.017,92.017,91.971,91.971,291799996.0
2005-12-14 15:54:00,91.99,91.99,91.914,91.934,87999998.0
2005-12-14 15:55:00,91.95,91.964,91.94,91.951,135599998.0
2005-12-14 15:56:00,91.952,91.981,91.944,91.972,328800003.0
2005-12-14 15:57:00,91.98,91.99,91.966,91.971,226699996.0
2005-12-14 15:58:00,91.99,92.004,91.981,92.004,119599999.0
2005-12-14 15:59:00,91.985,91.985,91.94,91.957,174699998.0
2005-12-14 16:00:00,91.932,91.965,91.932,91.954,294699995.0
2005-12-14 16:01:00,91.93,91.952,91.918,91.94,237999999.0
2005-12-14 16:02:00,91.95,91.961,91.933,91.937,373799998.0
2005-12-14 16:03:00,91.933,91.954,91.925,91.95,227900002.0
2005-12-14 16:04:00,91.928,91.95,91.925,91.931,223400000.0
2005-12-14 16:05:00,91.936,91.959,91.917,91.927,207899998.0
2005-12-14 16:06:00,91.911,91.926,91.892,91.904,220700003.0
2005-12-14 16:07:00,91.885,91.903,91.85,91.855,186200004.0
2005-12-14 16:08:00,91.831,91.848,91.807,91.822,169499998.0
2005-12-14 16:09:00,91.823,91.827,91.795,91.795,149399997.0
2005-12-14 16:10:00,91.81,91.841,91.793,91.84,351899999.0
2005-12-14 16:11:00,91.837,91.85,91.829,91.843,202600001.0
2005-12-14 16:12:00,91.831,91.85,91.823,91.832,203100000.0
2005-12-14 16:13:00,91.845,91.845,91.778,91.835,189199998.0
2005-12-14 16:14:00,91.843,91.853,91.831,91.837,154000000.0
2005-12-14 16:15:00,91.835,91.836,91.809,91.813,265800004.0
2005-12-14 16:16:00,91.819,91.832,91.797,91.817,238099997.0
2005-12-14 16:17:00,91.803,91.829,91.782,91.812,230400001.0
2005-12-14 16:18:00,91.82,91.834,91.808,91.831,192899997.0
2005-12-14 16:19:00,91.827,91.842,91.819,91.834,237400000.0
2005-12-14 16:20:00,91.824,91.849,91.822,91.849,242900002.0
2005-12-14 16:21:00,91.849,91.857,91.835,91.843,283099997.0
2005-12-14 16:22:00,91.841,91.859,91.834,91.849,198900001.0
2005-12-14 16:23:00,91.846,91.863,91.833,91.84,273099999.0
2005-12-14 16:24:00,91.855,91.857,91.834,91.838,198499994.0
2005-12-14 16:25:00,91.845,91.85,91.823,91.835,230999999.0
2005-12-14 16:26:00,91.834,91.85,91.816,91.817,255499996.0
2005-12-14 16:27:00,91.827,91.834,91.797,91.813,257800000.0
2005-12-14 16:28:00,91.822,91.838,91.799,91.807,99200000.0
2005-12-14 16:29:00,91.768,91.791,91.761,91.78,406299997.0
2005-12-14 16:30:00,91.77,91.785,91.753,91.785,216299998.0
2005-12-14 16:31:00,91.787,91.793,91.761,91.777,239900000.0
2005-12-14 16:32:00,91.797,91.798,91.778,91.778,92199998.0
2005-12-14 16:33:00,91.82,91.832,91.807,91.809,113700000.0
2005-12-14 16:34:00,91.826,91.842,91.81,91.814,206700003.0
2005-12-14 16:35:00,91.832,91.841,91.817,91.821,213099998.0
2005-12-14 16:36:00,91.832,91.851,91.82,91.837,217899998.0
2005-12-14 16:37:00,91.817,91.837,91.805,91.828,310100001.0
2005-12-14 16:38:00,91.822,91.838,91.81,91.819,288500006.0
2005-12-14 16:39:00,91.823,91.856,91.823,91.856,270700002.0
2005-12-14 16:40:00,91.857,91.872,91.853,91.866,150700000.0
2005-12-14 16:41:00,91.865,91.865,91.814,91.814,162400000.0
2005-12-14 16:42:00,91.835,91.849,91.812,91.834,229799997.0
2005-12-14 16:43:00,91.831,91.88,91.824,91.83,310099998.0
2005-12-14 16:44:00,91.813,91.827,91.799,91.815,169100000.0
2005-12-14 16:45:00,91.82,91.842,91.809,91.826,260300002.0
2005-12-14 16:46:00,91.839,91.856,91.832,91.85,145699998.0
2005-12-14 16:47:00,91.854,91.87,91.845,91.845,186199999.0
2005-12-14 16:48:00,91.852,91.859,91.818,91.818,263400001.0
2005-12-14 16:49:00,91.824,91.841,91.807,91.818,275500001.0
2005-12-14 16:50:00,91.836,91.859,91.832,91.852,247200001.0
2005-12-14 16:51:00,91.856,91.861,91.834,91.861,181499998.0
2005-12-14 16:52:00,91.847,91.86,91.818,91.831,204599999.0
2005-12-14 16:53:00,91.834,91.847,91.815,91.832,280300000.0
2005-12-14 16:54:00,91.828,91.833,91.809,91.818,193600001.0
2005-12-14 16:55:00,91.815,91.844,91.8,91.816,239399998.0
2005-12-14 16:56:00,91.801,91.815,91.785,91.798,48000000.0
2005-12-14 16:57:00,91.788,91.805,91.78,91.793,251700000.0
2005-12-14 16:58:00,91.766,91.791,91.763,91.766,381699998.0
2005-12-14 16:59:00,91.784,91.8,91.759,91.759,223900002.0
2005-12-14 17:00:00,91.748,91.786,91.748,91.786,106599999.0
2005-12-14 17:01:00,91.787,91.787,91.74,91.767,200300000.0
2005-12-14 17:02:00,91.787,91.798,91.769,91.769,97999999.0
2005-12-14 17:03:00,91.763,91.775,91.743,91.743,140199998.0
2005-12-14 17:04:00,91.744,91.744,91.706,91.72,246299996.0
2005-12-14 17:05:00,91.719,91.75,91.718,91.75,211799999.0
2005-12-14 17:06:00,91.762,91.766,91.742,91.756,201399999.0
2005-12-14 17:07:00,91.765,91.767,91.747,91.747,100800001.0
2005-12-14 17:08:00,91.732,91.756,91.723,91.733,247899998.0
2005-12-14 17:09:00,91.716,91.733,91.706,91.72,180899997.0
2005-12-14 17:10:00,91.693,91.718,91.693,91.718,235199999.0
2005-12-14 17:11:00,91.717,91.721,91.694,91.704,267799999.0
2005-12-14 17:12:00,91.725,91.725,91.691,91.698,248400001.0
2005-12-14 17:13:00,91.7,91.715,91.671,91.694,202000003.0
2005-12-14 17:14:00,91.679,91.726,91.677,91.726,302700000.0
2005-12-14 17:15:00,91.719,91.722,91.667,91.667,177399999.0
2005-12-14 17:16:00,91.675,91.677,91.656,91.665,99300000.0
2005-12-14 17:17:00,91.646,91.671,91.641,91.671,333700001.0
2005-12-14 17:18:00,91.666,91.686,91.655,91.673,227499999.0
2005-12-14 17:19:00,91.689,91.707,91.684,91.701,335699996.0
2005-12-14 17:20:00,91.684,91.702,91.678,91.687,200699998.0
2005-12-14 17:21:00,91.701,91.701,91.672,91.697,254999999.0
2005-12-14 17:22:00,91.696,91.717,91.694,91.715,228299998.0
2005-12-14 17:23:00,91.701,91.72,91.686,91.716,216300003.0
2005-12-14 17:24:00,91.702,91.72,91.691,91.708,240800000.0
2005-12-14 17:25:00,91.691,91.716,91.691,91.712,181900003.0
2005-12-14 17:26:00,91.701,91.701,91.639,91.639,118999997.0
2005-12-14 17:27:00,91.643,91.651,91.63,91.631,233799998.0
2005-12-14 17:28:00,91.655,91.657,91.632,91.639,246899997.0
2005-12-14 17:29:00,91.644,91.668,91.633,91.641,199700000.0
2005-12-14 17:30:00,91.611,91.647,91.611,91.63,275599997.0
2005-12-14 17:31:00,91.625,91.627,91.58,91.58,239500002.0
2005-12-14 17:32:00,91.595,91.595,91.527,91.537,339599998.0
2005-12-14 17:33:00,91.528,91.563,91.5,91.5,280699998.0
2005-12-14 17:34:00,91.499,91.526,91.494,91.519,225099998.0
2005-12-14 17:35:00,91.508,91.524,91.5,91.517,146500001.0
2005-12-14 17:36:00,91.514,91.546,91.509,91.54,172399999.0
2005-12-14 17:37:00,91.525,91.525,91.461,91.465,232199998.0
2005-12-14 17:38:00,91.476,91.495,91.454,91.454,181700000.0
2005-12-14 17:39:00,91.456,91.48,91.442,91.449,214300001.0
2005-12-14 17:40:00,91.455,91.467,91.438,91.45,169599998.0
2005-12-14 17:41:00,91.445,91.468,91.445,91.445,151399999.0
2005-12-14 17:42:00,91.461,91.487,91.461,91.485,222000000.0
2005-12-14 17:43:00,91.462,91.507,91.462,91.486,262900001.0
2005-12-14 17:44:00,91.495,91.506,91.478,91.487,208999997.0
2005-12-14 17:45:00,91.494,91.527,91.494,91.511,206999999.0
2005-12-14 17:46:00,91.502,91.513,91.489,91.49,105600000.0
2005-12-14 17:47:00,91.525,91.534,91.508,91.51,289100002.0
2005-12-14 17:48:00,91.506,91.527,91.495,91.506,215800002.0
2005-12-14 17:49:00,91.494,91.524,91.493,91.51,241899999.0
2005-12-14 17:50:00,91.513,91.513,91.487,91.498,209699999.0
2005-12-14 17:51:00,91.483,91.512,91.48,91.512,237899998.0
2005-12-14 17:52:00,91.512,91.522,91.497,91.51,188599994.0
2005-12-14 17:53:00,91.498,91.521,91.495,91.512,389200003.0
2005-12-14 17:54:00,91.498,91.503,91.475,91.49,194600000.0
2005-12-14 17:55:00,91.482,91.496,91.459,91.477,186099998.0
2005-12-14 17:56:00,91.468,91.468,91.433,91.434,207900000.0
2005-12-14 17:57:00,91.442,91.462,91.433,91.452,267300003.0
2005-12-14 17:58:00,91.437,91.471,91.437,91.447,339199998.0
2005-12-14 17:59:00,91.415,91.415,91.333,91.333,140400001.0
2005-12-14 18:00:00,91.344,91.377,91.328,91.356,379400002.0
2005-12-14 18:01:00,91.361,91.408,91.361,91.408,1696099994.0
2005-12-14 18:02:00,91.32,91.34,91.32,91.32,2048999980.0
2005-12-14 18:03:00,91.31,91.32,91.29,91.3,2048999980.0
2005-12-14 18:04:00,91.29,91.3,91.27,91.29,2048999980.0
2005-12-14 18:05:00,91.28,91.31,91.27,91.3,2048999980.0
2005-12-14 18:06:00,91.31,91.32,91.29,91.3,2048999980.0
2005-12-14 18:07:00,91.29,91.31,91.29,91.31,2048999980.0
2005-12-14 18:08:00,91.3,91.33,91.3,91.31,2048999980.0
2005-12-14 18:09:00,91.3,91.34,91.29,91.33,2048999980.0
2005-12-14 18:10:00,91.426,91.45,91.414,91.425,2048999980.0
2005-12-14 18:11:00,91.42,91.455,91.419,91.445,910700000.0
2005-12-14 18:12:00,91.448,91.479,91.445,91.471,1149299997.0
2005-12-14 18:13:00,91.451,91.471,91.429,91.443,1899999993.0
2005-12-14 18:14:00,91.25,91.28,91.25,91.28,1309799994.0
2005-12-14 18:15:00,91.27,91.28,91.24,91.25,1309799994.0
2005-12-14 18:16:00,91.26,91.26,91.25,91.25,1309799994.0
2005-12-14 18:17:00,91.481,91.511,91.475,91.475,1309799994.0
2005-12-14 18:18:00,91.493,91.509,91.479,91.492,1109299985.0
2005-12-14 18:19:00,91.5,91.508,91.481,91.485,2094599992.0
2005-12-14 18:20:00,91.467,91.491,91.443,91.451,1770499989.0
2005-12-14 18:21:00,91.425,91.444,91.406,91.414,1981799998.0
2005-12-14 18:22:00,91.4,91.408,91.336,91.378,1422099999.0
2005-12-14 18:23:00,91.29,91.31,91.28,91.31,2059099985.0
2005-12-14 18:24:00,91.3,91.32,91.29,91.31,2059099985.0
2005-12-14 18:25:00,91.339,91.374,91.335,91.355,2059099985.0
2005-12-14 18:26:00,91.335,91.401,91.335,91.38,1991299996.0
2005-12-14 18:27:00,91.387,91.405,91.373,91.392,1480100000.0
2005-12-14 18:28:00,91.406,91.406,91.373,91.373,1798300001.0
2005-12-14 18:29:00,91.382,91.403,91.346,91.37,1087899991.0
2005-12-14 18:30:00,91.374,91.405,91.368,91.392,929899999.0
2005-12-14 18:31:00,91.389,91.42,91.375,91.42,1346699991.0
2005-12-14 18:32:00,91.416,91.43,91.394,91.408,2115699992.0
2005-12-14 18:33:00,91.41,91.41,91.38,91.38,2139499989.0
2005-12-14 18:34:00,91.4,91.433,91.39,91.433,2139499989.0
2005-12-14 18:35:00,91.424,91.434,91.382,91.382,1689900001.0
2005-12-14 18:36:00,91.389,91.398,91.363,91.377,945899993.0
2005-12-14 18:37:00,91.368,91.389,91.341,91.346,1112699994.0
2005-12-14 18:38:00,91.336,91.359,91.312,91.34,898999993.0
2005-12-14 18:39:00,91.36,91.365,91.328,91.328,981899996.0
2005-12-14 18:40:00,91.332,91.374,91.332,91.368,1611399998.0
2005-12-14 18:41:00,91.368,91.408,91.368,91.404,867700002.0
2005-12-14 18:42:00,91.387,91.406,91.369,91.384,1254099998.0
2005-12-14 18:43:00,91.365,91.383,91.354,91.368,525799996.0
2005-12-14 18:44:00,91.355,91.395,91.353,91.394,764599997.0
2005-12-14 18:45:00,91.382,91.418,91.382,91.418,613399998.0
2005-12-14 18:46:00,91.422,91.428,91.399,91.401,879100006.0
2005-12-14 18:47:00,91.41,91.41,91.388,91.39,181499999.0
2005-12-14 18:48:00,91.395,91.395,91.336,91.346,363499998.0
2005-12-14 18:49:00,91.329,91.348,91.305,91.315,830200003.0
2005-12-14 18:50:00,91.319,91.366,91.303,91.337,824999996.0
2005-12-14 18:51:00,91.362,91.384,91.342,91.353,954900002.0
2005-12-14 18:52:00,91.371,91.371,91.309,91.319,1342399994.0
2005-12-14 18:53:00,91.333,91.365,91.302,91.35,1497299991.0
2005-12-14 18:54:00,91.364,91.364,91.328,91.329,1514799978.0
2005-12-14 18:55:00,91.347,91.352,91.311,91.319,1602199985.0
2005-12-14 18:56:00,91.336,91.337,91.305,91.317,358099999.0
2005-12-14 18:57:00,91.322,91.328,91.298,91.303,699799999.0
2005-12-14 18:58:00,91.309,91.339,91.309,91.327,819100004.0
2005-12-14 18:59:00,91.315,91.337,91.301,91.316,1282600007.0
2005-12-14 19:00:00,91.311,91.311,91.273,91.273,377899994.0
2005-12-14 19:01:00,91.282,91.308,91.27,91.27,483899994.0
2005-12-14 19:02:00,91.288,91.322,91.288,91.306,240499998.0
2005-12-14 19:03:00,91.283,91.303,91.267,91.278,628300006.0
2005-12-14 19:04:00,91.272,91.281,91.252,91.254,522000004.0
2005-12-14 19:05:00,91.257,91.285,91.254,91.281,462400000.0
2005-12-14 19:06:00,91.285,91.3,91.264,91.264,1016399998.0
2005-12-14 19:07:00,91.285,91.309,91.265,91.268,1333299994.0
2005-12-14 19:08:00,91.289,91.309,91.271,91.274,1793300004.0
2005-12-14 19:09:00,91.297,91.32,91.28,91.315,870599994.0
2005-12-14 19:10:00,91.309,91.32,91.274,91.303,226600001.0
2005-12-14 19:11:00,91.304,91.326,91.282,91.292,399599999.0
2005-12-14 19:12:00,91.273,91.297,91.248,91.255,246199999.0
2005-12-14 19:13:00,91.249,91.252,91.219,91.219,406400000.0
2005-12-14 19:14:00,91.245,91.259,91.228,91.247,320200002.0
2005-12-14 19:15:00,91.258,91.263,91.23,91.241,854200001.0
2005-12-14 19:16:00,91.23,91.25,91.23,91.249,459800001.0
2005-12-14 19:17:00,91.241,91.259,91.222,91.251,823800003.0
2005-12-14 19:18:00,91.234,91.259,91.229,91.247,429899996.0
2005-12-14 19:19:00,91.227,91.285,91.227,91.268,1118299996.0
2005-12-14 19:20:00,91.267,91.285,91.25,91.285,638900004.0
2005-12-14 19:21:00,91.273,91.285,91.244,91.258,833799991.0
2005-12-14 19:22:00,91.253,91.267,91.24,91.267,268700001.0
2005-12-14 19:23:00,91.261,91.296,91.261,91.27,1767300001.0
2005-12-14 19:24:00,91.294,91.309,91.269,91.294,782499999.0
2005-12-14 19:25:00,91.306,91.334,91.293,91.315,1036099992.0
2005-12-14 19:26:00,91.337,91.377,91.326,91.336,2069800001.0
2005-12-14 19:27:00,91.37,91.384,91.35,91.359,1346399986.0
2005-12-14 19:28:00,91.378,91.391,91.366,91.375,1190099987.0
2005-12-14 19:29:00,91.358,91.373,91.325,91.34,341900000.0
2005-12-14 19:30:00,91.343,91.375,91.328,91.354,1001900002.0
2005-12-14 19:31:00,91.349,91.39,91.349,91.369,556199996.0
2005-12-14 19:32:00,91.375,91.402,91.36,91.375,1025499994.0
2005-12-14 19:33:00,91.385,91.402,91.358,91.364,725299994.0
2005-12-14 19:34:00,91.377,91.402,91.366,91.372,1043899998.0
2005-12-14 19:35:00,91.38,91.38,91.33,91.359,1200099993.0
2005-12-14 19:36:00,91.344,91.371,91.322,91.34,492199999.0
2005-12-14 19:37:00,91.316,91.316,91.277,91.277,259599997.0
2005-12-14 19:38:00,91.259,91.282,91.254,91.275,899299997.0
2005-12-14 19:39:00,91.27,91.27,91.236,91.243,701899995.0
2005-12-14 19:40:00,91.265,91.28,91.247,91.247,821199996.0
2005-12-14 19:41:00,91.26,91.26,91.221,91.225,910399995.0
2005-12-14 19:42:00,91.212,91.239,91.201,91.207,947700004.0
2005-12-14 19:43:00,91.189,91.222,91.189,91.218,360999998.0
2005-12-14 19:44:00,91.197,91.219,91.185,91.187,873899999.0
2005-12-14 19:45:00,91.178,91.201,91.17,91.201,428600004.0
2005-12-14 19:46:00,91.196,91.212,91.18,91.18,715599994.0
2005-12-14 19:47:00,91.194,91.205,91.168,91.191,311099997.0
2005-12-14 19:48:00,91.207,91.234,91.187,91.234,1010900005.0
2005-12-14 19:49:00,91.229,91.235,91.194,91.215,707399998.0
2005-12-14 19:50:00,91.226,91.234,91.208,91.208,454799995.0
2005-12-14 19:51:00,91.216,91.269,91.216,91.265,613399997.0
2005-12-14 19:52:00,91.273,91.285,91.255,91.255,506399998.0
2005-12-14 19:53:00,91.257,91.282,91.252,91.254,602000000.0
2005-12-14 19:54:00,91.26,91.284,91.249,91.264,756999995.0
2005-12-14 19:55:00,91.272,91.303,91.267,91.303,269099999.0
2005-12-14 19:56:00,91.301,91.312,91.292,91.305,403200003.0
2005-12-14 19:57:00,91.305,91.339,91.305,91.337,732100002.0
2005-12-14 19:58:00,91.331,91.333,91.299,91.313,983900001.0
2005-12-14 19:59:00,91.309,91.322,91.296,91.316,874400000.0
2005-12-14 20:00:00,91.304,91.33,91.304,91.325,541100005.0
2005-12-14 20:01:00,91.333,91.343,91.315,91.321,427299997.0
2005-12-14 20:02:00,91.313,91.331,91.298,91.308,526500005.0
2005-12-14 20:03:00,91.305,91.317,91.285,91.298,658599995.0
2005-12-14 20:04:00,91.293,91.306,91.273,91.293,519099999.0
2005-12-14 20:05:00,91.292,91.306,91.278,91.294,408399998.0
2005-12-14 20:06:00,91.278,91.307,91.249,91.27,502399999.0
2005-12-14 20:07:00,91.284,91.303,91.27,91.272,415300001.0
2005-12-14 20:08:00,91.285,91.305,91.271,91.292,628399997.0
2005-12-14 20:09:00,91.292,91.315,91.289,91.305,490599995.0
2005-12-14 20:10:00,91.302,91.336,91.296,91.33,438499999.0
2005-12-14 20:11:00,91.335,91.35,91.298,91.321,1454700000.0
2005-12-14 20:12:00,91.304,91.344,91.304,91.335,1397899992.0
2005-12-14 20:13:00,91.342,91.346,91.314,91.325,958099999.0
2005-12-14 20:14:00,91.338,91.353,91.314,91.335,612199995.0
2005-12-14 20:15:00,91.353,91.361,91.331,91.333,1144900002.0
2005-12-14 20:16:00,91.348,91.354,91.322,91.322,1390799995.0
2005-12-14 20:17:00,91.322,91.341,91.314,91.324,374600000.0
2005-12-14 20:18:00,91.322,91.322,91.268,91.268,309799995.0
2005-12-14 20:19:00,91.254,91.281,91.242,91.256,1855900007.0
2005-12-14 20:20:00,91.253,91.27,91.227,91.234,1628800006.0
2005-12-14 20:21:00,91.239,91.263,91.232,91.245,511700000.0
2005-12-14 20:22:00,91.221,91.27,91.221,91.245,846999993.0
2005-12-14 20:23:00,91.234,91.26,91.218,91.245,750099999.0
2005-12-14 20:24:00,91.229,91.247,91.22,91.247,430400000.0
2005-12-14 20:25:00,91.246,91.246,91.195,91.195,683599998.0
2005-12-14 20:26:00,91.202,91.237,91.202,91.234,543999999.0
2005-12-14 20:27:00,91.238,91.238,91.206,91.216,1163699992.0
2005-12-14 20:28:00,91.234,91.254,91.22,91.245,2010599999.0
2005-12-14 20:29:00,91.247,91.267,91.227,91.255,2127299993.0
2005-12-14 20:30:00,91.245,91.282,91.228,91.265,2096199991.0
2005-12-14 20:31:00,91.289,91.311,91.278,91.291,1779999996.0
2005-12-14 20:32:00,91.36,91.37,91.35,91.37,672699997.0
2005-12-14 20:33:00,91.294,91.307,91.268,91.302,672699997.0
2005-12-14 20:34:00,91.303,91.314,91.287,91.291,331800001.0
2005-12-14 20:35:00,91.302,91.302,91.271,91.271,773300004.0
2005-12-14 20:36:00,91.3,91.31,91.272,91.29,692500002.0
2005-12-14 20:37:00,91.308,91.322,91.29,91.296,437199999.0
2005-12-14 20:38:00,91.29,91.31,91.278,91.295,1599799998.0
2005-12-14 20:39:00,91.275,91.3,91.264,91.278,1304299987.0
2005-12-14 20:40:00,91.263,91.287,91.257,91.272,1594899998.0
2005-12-14 20:41:00,91.262,91.285,91.248,91.272,901800001.0
2005-12-14 20:42:00,91.285,91.285,91.235,91.235,1031500001.0
2005-12-14 20:43:00,91.255,91.272,91.218,91.218,511400002.0
2005-12-14 20:44:00,91.223,91.244,91.216,91.235,1234899999.0
2005-12-14 20:45:00,91.207,91.24,91.205,91.211,899699998.0
2005-12-14 20:46:00,91.219,91.238,91.208,91.228,777399992.0
2005-12-14 20:47:00,91.232,91.255,91.215,91.229,1341800003.0
2005-12-14 20:48:00,91.243,91.25,91.216,91.216,671599995.0
2005-12-14 20:49:00,91.22,91.238,91.208,91.225,718900003.0
2005-12-14 20:50:00,91.224,91.226,91.186,91.186,1095099997.0
2005-12-14 20:51:00,91.19,91.215,91.188,91.205,564499997.0
2005-12-14 20:52:00,91.185,91.204,91.164,91.188,519699997.0
2005-12-14 20:53:00,91.177,91.184,91.14,91.155,1433999999.0
2005-12-14 20:54:00,91.152,91.176,91.152,91.17,507300002.0
2005-12-14 20:55:00,91.167,91.198,91.163,91.198,1019300000.0
2005-12-14 20:56:00,91.191,91.191,91.129,91.129,1113600003.0
2005-12-14 20:57:00,91.142,91.153,91.112,91.114,1259799990.0
2005-12-14 20:58:00,91.57,91.59,91.54,91.55,2070599994.0
2005-12-14 20:59:00,91.105,91.119,91.058,91.092,2070599994.0
2005-12-14 21:00:00,91.105,91.119,91.082,91.096,1803300008.0
2005-12-14 21:01:00,91.54,91.55,91.53,91.54,545699994.0
2005-12-14 21:02:00,91.065,91.089,91.051,91.089,545699994.0
2005-12-14 21:03:00,91.072,91.089,91.062,91.077,805100002.0
2005-12-14 21:04:00,91.072,91.074,91.036,91.049,251199998.0
2005-12-14 21:05:00,91.042,91.065,91.023,91.049,317200002.0
2005-12-14 21:06:00,91.056,91.083,91.056,91.082,629700000.0
2005-12-14 21:07:00,91.085,91.104,91.068,91.081,620400001.0
2005-12-14 21:08:00,91.089,91.111,91.077,91.086,753800003.0
2005-12-14 21:09:00,91.089,91.12,91.086,91.12,296300000.0
2005-12-14 21:10:00,91.117,91.135,91.105,91.125,476999999.0
2005-12-14 21:11:00,91.127,91.144,91.115,91.119,384700002.0
2005-12-14 21:12:00,91.114,91.159,91.114,91.155,390000001.0
2005-12-14 21:13:00,91.149,91.192,91.149,91.187,805999995.0
2005-12-14 21:14:00,91.202,91.208,91.18,91.185,1017299997.0
2005-12-14 21:15:00,91.194,91.216,91.187,91.205,1009100001.0
2005-12-14 21:16:00,91.208,91.245,91.197,91.218,567599994.0
2005-12-14 21:17:00,91.231,91.246,91.201,91.235,1176999998.0
2005-12-14 21:18:00,91.208,91.232,91.184,91.184,926300000.0
2005-12-14 21:19:00,91.194,91.221,91.179,91.21,1243800000.0
2005-12-14 21:20:00,91.226,91.243,91.21,91.21,1632700001.0
2005-12-14 21:21:00,91.232,91.25,91.219,91.228,1881199995.0
2005-12-14 21:22:00,91.248,91.264,91.223,91.243,1894399986.0
2005-12-14 21:23:00,91.264,91.284,91.253,91.266,1044500009.0
2005-12-14 21:24:00,91.273,91.284,91.241,91.266,837099995.0
2005-12-14 21:25:00,91.253,91.27,91.233,91.248,1234899996.0
2005-12-14 21:26:00,91.228,91.244,91.215,91.227,456600001.0
2005-12-14 21:27:00,91.207,91.229,91.204,91.225,529400004.0
2005-12-14 21:28:00,91.232,91.269,91.232,91.267,283800000.0
2005-12-14 21:29:00,91.283,91.293,91.265,91.276,596099997.0
2005-12-14 21:30:00,91.295,91.316,91.275,91.288,383000003.0
2005-12-14 21:31:00,91.287,91.336,91.287,91.336,328600001.0
2005-12-14 21:32:00,91.344,91.358,91.332,91.358,1350899989.0
2005-12-14 21:33:00,91.342,91.361,91.33,91.33,154199999.0
2005-12-14 21:34:00,91.343,91.352,91.322,91.322,423599999.0
2005-12-14 21:35:00,91.352,91.392,91.352,91.383,465599996.0
2005-12-14 21:36:00,91.359,91.405,91.359,91.405,142799997.0
2005-12-14 21:37:00,91.41,91.428,91.391,91.416,432499998.0
2005-12-14 21:38:00,91.416,91.448,91.416,91.436,338199998.0
2005-12-14 21:39:00,91.41,91.431,91.41,91.428,329200001.0
2005-12-14 21:40:00,91.405,91.419,91.377,91.396,332499997.0
2005-12-14 21:41:00,91.394,91.404,91.364,91.364,408800001.0
2005-12-14 21:42:00,91.395,91.415,91.378,91.393,506799997.0
2005-12-14 21:43:00,91.425,91.439,91.419,91.434,705599991.0
2005-12-14 21:44:00,91.423,91.454,91.421,91.449,1357299995.0
2005-12-14 21:45:00,91.442,91.468,91.43,91.43,868800001.0
2005-12-14 21:46:00,91.429,91.452,91.421,91.44,373999998.0
2005-12-14 21:47:00,91.432,91.454,91.432,91.446,685199998.0
2005-12-14 21:48:00,91.463,91.516,91.46,91.474,292799997.0
2005-12-14 21:49:00,91.486,91.524,91.472,91.503,782500007.0
2005-12-14 21:50:00,91.486,91.514,91.486,91.514,172299996.0
2005-12-14 21:51:00,91.522,91.526,91.491,91.495,439899998.0
2005-12-14 21:52:00,91.501,91.516,91.478,91.485,388300001.0
2005-12-14 21:53:00,91.507,91.507,91.486,91.488,182399998.0
2005-12-14 21:54:00,91.515,91.533,91.507,91.517,239999997.0
2005-12-14 21:55:00,91.53,91.555,91.526,91.539,204399996.0
2005-12-14 21:56:00,91.55,91.566,91.538,91.554,610199997.0
2005-12-14 21:57:00,91.547,91.562,91.535,91.551,129600000.0
2005-12-14 21:58:00,91.56,91.569,91.54,91.547,291599996.0
2005-12-14 21:59:00,91.542,91.554,91.517,91.527,614100002.0
2005-12-14 22:00:00,91.543,91.545,91.505,91.516,621000000.0
2005-12-14 22:01:00,91.508,91.536,91.499,91.536,802400004.0
2005-12-14 22:02:00,91.506,91.53,91.487,91.499,1027100004.0
2005-12-14 22:03:00,91.493,91.512,91.475,91.491,266300004.0
2005-12-14 22:04:00,91.523,91.54,91.515,91.533,811399997.0
2005-12-14 22:05:00,91.51,91.528,91.491,91.523,249900002.0
2005-12-14 22:06:00,91.511,91.528,91.475,91.489,153300000.0
2005-12-14 22:07:00,91.476,91.508,91.476,91.507,149500000.0
2005-12-14 22:08:00,91.494,91.507,91.477,91.497,181700000.0
2005-12-14 22:09:00,91.485,91.503,91.471,91.49,425600000.0
2005-12-14 22:10:00,91.496,91.531,91.492,91.515,213400002.0
2005-12-14 22:11:00,91.523,91.533,91.504,91.51,298099997.0
2005-12-14 22:12:00,91.523,91.524,91.482,91.487,472399994.0
2005-12-14 22:13:00,91.497,91.503,91.469,91.487,570400001.0
2005-12-14 22:14:00,91.503,91.503,91.482,91.488,160999999.0
2005-12-14 22:15:00,91.509,91.558,91.5,91.527,528299998.0
2005-12-14 22:16:00,91.552,91.554,91.511,91.511,486399996.0
2005-12-14 22:17:00,91.545,91.545,91.519,91.519,230199997.0
2005-12-14 22:18:00,91.534,91.538,91.502,91.502,335600001.0
2005-12-14 22:19:00,91.509,91.527,91.5,91.52,153099998.0
2005-12-14 22:20:00,91.521,91.533,91.501,91.519,275799997.0
2005-12-14 22:21:00,91.532,91.537,91.514,91.514,170500005.0
2005-12-14 22:22:00,91.534,91.54,91.516,91.516,601900000.0
2005-12-14 22:23:00,91.532,91.533,91.513,91.513,241899996.0
2005-12-14 22:24:00,91.517,91.54,91.517,91.54,114400003.0
2005-12-14 22:25:00,91.531,91.556,91.531,91.551,247500001.0
2005-12-14 22:26:00,91.544,91.548,91.525,91.529,76900002.0
2005-12-14 22:27:00,91.547,91.567,91.532,91.553,801900003.0
2005-12-14 22:28:00,91.541,91.563,91.536,91.563,369499999.0
2005-12-14 22:29:00,91.552,91.567,91.521,91.543,323099998.0
2005-12-14 22:30:00,91.54,91.562,91.535,91.553,455799996.0
2005-12-14 22:31:00,91.543,91.55,91.524,91.532,199300001.0
2005-12-14 22:32:00,91.528,91.556,91.527,91.543,226500004.0
2005-12-14 22:33:00,91.546,91.55,91.526,91.526,410699996.0
2005-12-14 22:34:00,91.53,91.562,91.528,91.561,508900001.0
2005-12-14 22:35:00,91.556,91.568,91.546,91.563,367200001.0
2005-12-14 22:36:00,91.559,91.574,91.539,91.572,581000005.0
2005-12-14 22:37:00,91.553,91.57,91.543,91.564,256000001.0
2005-12-14 22:38:00,91.561,91.561,91.532,91.538,245199994.0
2005-12-14 22:39:00,91.562,91.562,91.53,91.535,319400002.0
2005-12-14 22:40:00,91.542,91.55,91.519,91.519,362400005.0
2005-12-14 22:41:00,91.527,91.53,91.507,91.509,250699996.0
2005-12-14 22:42:00,91.526,91.526,91.491,91.495,221099999.0
2005-12-14 22:43:00,91.522,91.527,91.492,91.496,615199992.0
2005-12-14 22:44:00,91.501,91.527,91.497,91.519,386400001.0
2005-12-14 22:45:00,91.504,91.522,91.48,91.513,323799999.0
2005-12-14 22:46:00,91.501,91.52,91.488,91.515,409500003.0
2005-12-14 22:47:00,91.493,91.51,91.477,91.495,292100004.0
2005-12-14 22:48:00,91.49,91.49,91.429,91.429,627699995.0
2005-12-14 22:49:00,91.454,91.477,91.437,91.455,465300004.0
2005-12-14 22:50:00,91.462,91.477,91.447,91.467,226700004.0
2005-12-14 22:51:00,91.449,91.48,91.442,91.465,523900002.0
2005-12-14 22:52:00,91.458,91.472,91.441,91.464,239100002.0
2005-12-14 22:53:00,91.45,91.468,91.399,91.458,435199995.0
2005-12-14 22:54:00,91.46,91.47,91.442,91.45,249399998.0
2005-12-14 22:55:00,91.464,91.464,91.437,91.437,485699999.0
2005-12-14 22:56:00,91.445,91.445,91.421,91.421,262299998.0
2005-12-14 22:57:00,91.425,91.443,91.404,91.437,226899994.0
2005-12-14 22:58:00,91.43,91.457,91.43,91.44,57299999.0
2005-12-14 22:59:00,91.464,91.464,91.401,91.41,300899998.0
2005-12-14 23:00:00,91.473,91.487,91.452,91.452,260600001.0
2005-12-14 23:01:00,91.451,91.467,91.443,91.458,209500002.0
2005-12-14 23:02:00,91.464,91.47,91.448,91.456,133900001.0
2005-12-14 23:03:00,91.47,91.475,91.449,91.47,223900002.0
2005-12-14 23:04:00,91.462,91.473,91.441,91.449,38199999.0
2005-12-14 23:05:00,91.47,91.502,91.47,91.502,182399998.0
2005-12-14 23:06:00,91.489,91.504,91.483,91.485,149100000.0
2005-12-14 23:07:00,91.498,91.513,91.483,91.498,198100000.0
2005-12-14 23:08:00,91.503,91.503,91.477,91.481,260099998.0
2005-12-14 23:09:00,91.471,91.491,91.459,91.47,118300000.0
2005-12-14 23:10:00,91.443,91.46,91.437,91.455,210300002.0
2005-12-14 23:11:00,91.449,91.466,91.443,91.457,212599999.0
2005-12-14 23:12:00,91.44,91.468,91.438,91.468,228900004.0
2005-12-14 23:13:00,91.452,91.47,91.447,91.447,230800001.0
2005-12-14 23:14:00,91.461,91.471,91.441,91.455,215299999.0
2005-12-14 23:15:00,91.451,91.476,91.446,91.457,212500000.0
2005-12-14 23:16:00,91.442,91.473,91.442,91.455,156599999.0
2005-12-14 23:17:00,91.431,91.461,91.431,91.458,334699996.0
2005-12-14 23:18:00,91.449,91.469,91.444,91.468,98699997.0
2005-12-14 23:19:00,91.452,91.478,91.445,91.45,271400000.0
2005-12-14 23:20:00,91.45,91.466,91.441,91.462,207799998.0
2005-12-14 23:21:00,91.438,91.462,91.437,91.462,276499996.0
2005-12-14 23:22:00,91.455,91.455,91.421,91.421,112499999.0
2005-12-14 23:23:00,91.45,91.455,91.429,91.429,355700000.0
2005-12-14 23:24:00,91.448,91.448,91.423,91.435,301799998.0
2005-12-14 23:25:00,91.444,91.444,91.427,91.427,34099999.0
2005-12-14 23:26:00,91.445,91.462,91.43,91.452,192399999.0
2005-12-14 23:27:00,91.442,91.463,91.436,91.439,214800001.0
2005-12-14 23:28:00,91.47,91.477,91.459,91.459,249899997.0
2005-12-14 23:29:00,91.483,91.487,91.459,91.469,349400001.0
2005-12-14 23:30:00,91.472,91.485,91.459,91.475,86799999.0
2005-12-14 23:31:00,91.46,91.484,91.458,91.478,159499998.0
2005-12-14 23:32:00,91.479,91.492,91.467,91.474,208799997.0
2005-12-14 23:33:00,91.467,91.497,91.467,91.497,189599997.0
2005-12-14 23:34:00,91.489,91.506,91.47,91.49,258500001.0
2005-12-14 23:35:00,91.49,91.495,91.458,91.469,236500001.0
2005-12-14 23:36:00,91.481,91.493,91.472,91.487,189300001.0
2005-12-14 23:37:00,91.478,91.49,91.471,91.485,141700002.0
2005-12-14 23:38:00,91.47,91.485,91.462,91.485,271200002.0
2005-12-14 23:39:00,91.495,91.508,91.486,91.503,197399995.0
2005-12-14 23:40:00,91.489,91.515,91.483,91.505,279699997.0
2005-12-14 23:41:00,91.505,91.515,91.49,91.507,223800001.0
2005-12-14 23:42:00,91.489,91.516,91.482,91.501,179700003.0
2005-12-14 23:43:00,91.505,91.518,91.491,91.506,344999994.0
2005-12-14 23:44:00,91.484,91.508,91.465,91.5,334999999.0
2005-12-14 23:45:00,91.503,91.503,91.481,91.491,318199997.0
2005-12-14 23:46:00,91.483,91.505,91.473,91.501,265699998.0
2005-12-14 23:47:00,91.49,91.518,91.48,91.496,212999999.0
2005-12-14 23:48:00,91.516,91.542,91.508,91.526,242799995.0
2005-12-14 23:49:00,91.53,91.53,91.504,91.525,187100000.0
2005-12-14 23:50:00,91.52,91.537,91.503,91.523,308600000.0
2005-12-14 23:51:00,91.512,91.535,91.508,91.532,210000000.0
2005-12-14 23:52:00,91.509,91.54,91.509,91.532,238000001.0
2005-12-14 23:53:00,91.517,91.53,91.51,91.51,91000000.0
2005-12-14 23:54:00,91.519,91.537,91.513,91.533,270400001.0
2005-12-14 23:55:00,91.525,91.534,91.509,91.513,107600000.0
2005-12-14 23:56:00,91.527,91.544,91.519,91.534,264399999.0
2005-12-14 23:57:00,91.525,91.547,91.523,91.537,235500000.0
2005-12-14 23:58:00,91.515,91.54,91.515,91.526,155199999.0
2005-12-14 23:59:00,91.52,91.535,91.52,91.535,50500000.0
2005-12-15 00:00:00,91.535,91.54,91.516,91.516,238399999.0
2005-12-15 00:01:00,91.478,91.521,91.474,91.487,278699999.0
2005-12-15 00:02:00,91.509,91.519,91.461,91.479,378300003.0
2005-12-15 00:03:00,91.49,91.552,91.482,91.552,206500000.0
2005-12-15 00:04:00,91.511,91.545,91.511,91.528,256899997.0
2005-12-15 00:05:00,91.541,91.556,91.508,91.534,219299999.0
2005-12-15 00:06:00,91.527,91.547,91.494,91.532,226199997.0
2005-12-15 00:07:00,91.53,91.539,91.48,91.484,184999999.0
2005-12-15 00:08:00,91.496,91.542,91.494,91.519,301799995.0
2005-12-15 00:09:00,91.505,91.535,91.485,91.513,264599999.0
2005-12-15 00:10:00,91.542,91.55,91.499,91.5,328999997.0
2005-12-15 00:11:00,91.518,91.532,91.494,91.532,166800001.0
2005-12-15 00:12:00,91.513,91.542,91.482,91.482,228800000.0
2005-12-15 00:13:00,91.516,91.53,91.491,91.496,191000001.0
2005-12-15 00:14:00,91.484,91.532,91.483,91.532,190299997.0
2005-12-15 00:15:00,91.512,91.535,91.493,91.493,275500000.0
2005-12-15 00:16:00,91.509,91.53,91.493,91.508,234500000.0
2005-12-15 00:17:00,91.518,91.535,91.505,91.522,307100002.0
2005-12-15 00:18:00,91.502,91.561,91.502,91.534,260300000.0
2005-12-15 00:19:00,91.572,91.576,91.542,91.572,217399997.0
2005-12-15 00:20:00,91.542,91.585,91.535,91.574,220500000.0
2005-12-15 00:21:00,91.535,91.576,91.535,91.567,245200002.0
2005-12-15 00:22:00,91.582,91.59,91.547,91.563,260799997.0
2005-12-15 00:23:00,91.584,91.584,91.544,91.563,188999999.0
2005-12-15 00:24:00,91.556,91.58,91.536,91.573,248000004.0
2005-12-15 00:25:00,91.561,91.573,91.532,91.548,281299998.0
2005-12-15 00:26:00,91.577,91.577,91.538,91.567,172199999.0
2005-12-15 00:27:00,91.571,91.579,91.548,91.549,183399998.0
2005-12-15 00:28:00,91.578,91.587,91.551,91.551,234400003.0
2005-12-15 00:29:00,91.556,91.572,91.539,91.562,292100003.0
2005-12-15 00:30:00,91.544,91.576,91.543,91.564,252400001.0
2005-12-15 00:31:00,91.555,91.585,91.552,91.568,327300001.0
2005-12-15 00:32:00,91.555,91.575,91.536,91.546,196800001.0
2005-12-15 00:33:00,91.545,91.599,91.541,91.588,195900001.0
2005-12-15 00:34:00,91.572,91.598,91.539,91.564,207099997.0
2005-12-15 00:35:00,91.586,91.613,91.572,91.577,190999999.0
2005-12-15 00:36:00,91.56,91.593,91.556,91.571,334899996.0
2005-12-15 00:37:00,91.554,91.593,91.546,91.586,381599992.0
2005-12-15 00:38:00,91.501,91.525,91.501,91.525,77199999.0
2005-12-15 00:39:00,91.503,91.52,91.493,91.508,199100005.0
2005-12-15 00:40:00,91.498,91.51,91.482,91.505,336500006.0
2005-12-15 00:41:00,91.505,91.515,91.495,91.5,217399999.0
2005-12-15 00:42:00,91.505,91.51,91.483,91.488,179099999.0
2005-12-15 00:43:00,91.484,91.51,91.484,91.51,26300000.0
2005-12-15 00:44:00,91.492,91.513,91.491,91.513,296100002.0
2005-12-15 00:45:00,91.509,91.532,91.502,91.525,155799999.0
2005-12-15 00:46:00,91.506,91.533,91.502,91.533,195199999.0
2005-12-15 00:47:00,91.53,91.535,91.503,91.527,234700000.0
2005-12-15 00:48:00,91.517,91.53,91.5,91.52,196199999.0
2005-12-15 00:49:00,91.521,91.527,91.501,91.521,210400001.0
2005-12-15 00:50:00,91.512,91.528,91.506,91.516,104000001.0
2005-12-15 00:51:00,91.523,91.532,91.5,91.521,214699998.0
2005-12-15 00:52:00,91.53,91.53,91.504,91.51,185200000.0
2005-12-15 00:53:00,91.518,91.53,91.51,91.53,143000000.0
2005-12-15 00:54:00,91.53,91.53,91.504,91.505,180900001.0
2005-12-15 00:55:00,91.51,91.535,91.51,91.535,202000000.0
2005-12-15 00:56:00,91.5,91.53,91.5,91.528,263699997.0
2005-12-15 00:57:00,91.532,91.58,91.532,91.58,207000002.0
2005-12-15 00:58:00,91.561,91.575,91.544,91.561,99399998.0
2005-12-15 00:59:00,91.567,91.606,91.559,91.606,191800001.0
2005-12-15 01:00:00,91.582,91.622,91.582,91.613,263799997.0
2005-12-15 01:01:00,91.608,91.608,91.593,91.597,81599999.0
2005-12-15 01:02:00,91.586,91.634,91.572,91.634,180900001.0
2005-12-15 01:03:00,91.611,91.631,91.608,91.614,152500000.0
2005-12-15 01:04:00,91.602,91.628,91.592,91.592,157999997.0
2005-12-15 01:05:00,91.599,91.626,91.597,91.624,216200002.0
2005-12-15 01:06:00,91.621,91.628,91.598,91.603,247899998.0
2005-12-15 01:07:00,91.599,91.616,91.589,91.608,212599995.0
2005-12-15 01:08:00,91.611,91.628,91.605,91.628,154500000.0
2005-12-15 01:09:00,91.633,91.654,91.623,91.643,77600000.0
2005-12-15 01:10:00,91.636,91.668,91.629,91.645,248600003.0
2005-12-15 01:11:00,91.65,91.671,91.646,91.669,221300000.0
2005-12-15 01:12:00,91.645,91.671,91.639,91.671,226500001.0
2005-12-15 01:13:00,91.652,91.676,91.644,91.664,127899998.0
2005-12-15 01:14:00,91.646,91.646,91.616,91.616,186999997.0
2005-12-15 01:15:00,91.642,91.653,91.636,91.653,121900001.0
2005-12-15 01:16:00,91.656,91.672,91.638,91.655,217399998.0
2005-12-15 01:17:00,91.63,91.655,91.63,91.655,269299999.0
2005-12-15 01:18:00,91.642,91.66,91.635,91.642,119099998.0
2005-12-15 01:19:00,91.655,91.66,91.64,91.64,217999999.0
2005-12-15 01:20:00,91.65,91.672,91.634,91.638,325799997.0
2005-12-15 01:21:00,91.668,91.683,91.655,91.656,327699999.0
2005-12-15 01:22:00,91.677,91.689,91.657,91.67,297500003.0
2005-12-15 01:23:00,91.655,91.68,91.652,91.666,132299999.0
2005-12-15 01:24:00,91.678,91.681,91.654,91.654,178900002.0
2005-12-15 01:25:00,91.668,91.688,91.658,91.685,316600005.0
2005-12-15 01:26:00,91.667,91.683,91.655,91.673,163399999.0
2005-12-15 01:27:00,91.678,91.678,91.655,91.661,210599997.0
2005-12-15 01:28:00,91.665,91.673,91.651,91.657,125699999.0
2005-12-15 01:29:00,91.64,91.683,91.64,91.674,298500003.0
2005-12-15 01:30:00,91.69,91.701,91.673,91.678,205800001.0
2005-12-15 01:31:00,91.674,91.697,91.671,91.697,139000002.0
2005-12-15 01:32:00,91.695,91.707,91.678,91.695,124699999.0
2005-12-15 01:33:00,91.705,91.705,91.69,91.69,36700000.0
2005-12-15 01:34:00,91.685,91.702,91.672,91.701,212999998.0
2005-12-15 01:35:00,91.707,91.715,91.693,91.712,297699998.0
2005-12-15 01:36:00,91.71,91.71,91.68,91.68,200699998.0
2005-12-15 01:37:00,91.705,91.718,91.69,91.713,200299999.0
2005-12-15 01:38:00,91.717,91.72,91.695,91.707,201399999.0
2005-12-15 01:39:00,91.702,91.727,91.702,91.727,189799998.0
2005-12-15 01:40:00,91.723,91.728,91.702,91.707,174300000.0
2005-12-15 01:41:00,91.713,91.723,91.699,91.705,177400002.0
2005-12-15 01:42:00,91.707,91.708,91.685,91.691,215299999.0
2005-12-15 01:43:00,91.707,91.707,91.671,91.69,236300003.0
2005-12-15 01:44:00,91.676,91.69,91.663,91.69,330600000.0
2005-12-15 01:45:00,91.631,91.657,91.558,91.561,99800002.0
2005-12-15 01:46:00,91.546,91.566,91.534,91.541,260500002.0
2005-12-15 01:47:00,91.546,91.57,91.538,91.547,222099999.0
2005-12-15 01:48:00,91.556,91.556,91.516,91.53,297899994.0
2005-12-15 01:49:00,91.481,91.501,91.448,91.471,199700000.0
2005-12-15 01:50:00,91.443,91.492,91.443,91.492,328600001.0
2005-12-15 01:51:00,91.492,91.51,91.484,91.488,247699998.0
2005-12-15 01:52:00,91.506,91.513,91.48,91.48,251299997.0
2005-12-15 01:53:00,91.469,91.497,91.46,91.492,318899999.0
2005-12-15 01:54:00,91.497,91.497,91.462,91.462,154700000.0
2005-12-15 01:55:00,91.477,91.489,91.468,91.469,203199997.0
2005-12-15 01:56:00,91.478,91.488,91.453,91.468,352599998.0
2005-12-15 01:57:00,91.443,91.465,91.435,91.453,315799995.0
2005-12-15 01:58:00,91.464,91.485,91.447,91.47,272200001.0
2005-12-15 01:59:00,91.473,91.493,91.466,91.49,340699995.0
2005-12-15 02:00:00,91.489,91.498,91.475,91.475,196799999.0
2005-12-15 02:01:00,91.489,91.505,91.477,91.488,198000001.0
2005-12-15 02:02:00,91.461,91.478,91.447,91.457,158099998.0
2005-12-15 02:03:00,91.469,91.507,91.468,91.485,279599997.0
2005-12-15 02:04:00,91.475,91.49,91.46,91.472,125599998.0
2005-12-15 02:05:00,91.485,91.485,91.459,91.468,158400001.0
2005-12-15 02:06:00,91.482,91.506,91.473,91.477,137500003.0
2005-12-15 02:07:00,91.468,91.493,91.451,91.461,255600002.0
2005-12-15 02:08:00,91.444,91.475,91.444,91.475,224700001.0
2005-12-15 02:09:00,91.467,91.543,91.455,91.52,275600000.0
2005-12-15 02:10:00,91.541,91.567,91.535,91.548,328000004.0
2005-12-15 02:11:00,91.512,91.535,91.486,91.503,253500005.0
2005-12-15 02:12:00,91.499,91.52,91.496,91.508,197800000.0
2005-12-15 02:13:00,91.489,91.512,91.484,91.487,186600003.0
2005-12-15 02:14:00,91.503,91.503,91.47,91.471,165199999.0
2005-12-15 02:15:00,91.474,91.501,91.464,91.486,325899999.0
2005-12-15 02:16:00,91.458,91.485,91.458,91.482,235900000.0
2005-12-15 02:17:00,91.485,91.485,91.452,91.478,178000000.0
2005-12-15 02:18:00,91.453,91.473,91.437,91.457,211799998.0
2005-12-15 02:19:00,91.453,91.461,91.435,91.447,219699998.0
2005-12-15 02:20:00,91.452,91.459,91.439,91.449,161100000.0
2005-12-15 02:21:00,91.443,91.468,91.443,91.463,132700000.0
2005-12-15 02:22:00,91.456,91.473,91.451,91.465,258899998.0
2005-12-15 02:23:00,91.468,91.487,91.456,91.487,330799999.0
2005-12-15 02:24:00,91.492,91.5,91.468,91.468,265200002.0
2005-12-15 02:25:00,91.487,91.493,91.463,91.47,182800001.0
2005-12-15 02:26:00,91.502,91.512,91.483,91.483,116900000.0
2005-12-15 02:27:00,91.505,91.515,91.49,91.505,310400001.0
2005-12-15 02:28:00,91.506,91.517,91.502,91.517,122100002.0
2005-12-15 02:29:00,91.515,91.529,91.502,91.51,221599997.0
2005-12-15 02:30:00,91.504,91.504,91.478,91.487,228199999.0
2005-12-15 02:31:00,91.513,91.517,91.492,91.496,326800001.0
2005-12-15 02:32:00,91.518,91.52,91.494,91.5,259599998.0
2005-12-15 02:33:00,91.511,91.523,91.499,91.522,178300001.0
2005-12-15 02:34:00,91.512,91.536,91.489,91.51,300800000.0
2005-12-15 02:35:00,91.524,91.568,91.511,91.539,334800000.0
2005-12-15 02:36:00,91.553,91.561,91.539,91.541,264499996.0
2005-12-15 02:37:00,91.523,91.542,91.506,91.527,193799997.0
2005-12-15 02:38:00,91.554,91.56,91.529,91.543,280099999.0
2005-12-15 02:39:00,91.538,91.554,91.538,91.54,173600001.0
2005-12-15 02:40:00,91.551,91.564,91.538,91.55,210599999.0
2005-12-15 02:41:00,91.548,91.566,91.537,91.566,326699998.0
2005-12-15 02:42:00,91.564,91.565,91.532,91.549,431300008.0
2005-12-15 02:43:00,91.556,91.591,91.556,91.586,151800001.0
2005-12-15 02:44:00,91.594,91.627,91.594,91.627,204700001.0
2005-12-15 02:45:00,91.618,91.619,91.598,91.607,158399997.0
2005-12-15 02:46:00,91.614,91.634,91.607,91.629,321299996.0
2005-12-15 02:47:00,91.628,91.638,91.608,91.624,153100001.0
2005-12-15 02:48:00,91.62,91.631,91.609,91.613,346099998.0
2005-12-15 02:49:00,91.61,91.634,91.591,91.601,292700000.0
2005-12-15 02:50:00,91.595,91.608,91.583,91.596,169999999.0
2005-12-15 02:51:00,91.593,91.611,91.58,91.586,114100002.0
2005-12-15 02:52:00,91.623,91.627,91.606,91.608,218300002.0
2005-12-15 02:53:00,91.598,91.632,91.598,91.632,248499997.0
2005-12-15 02:54:00,91.616,91.636,91.614,91.632,199499999.0
2005-12-15 02:55:00,91.619,91.619,91.554,91.554,239999995.0
2005-12-15 02:56:00,91.557,91.571,91.534,91.546,301899998.0
2005-12-15 02:57:00,91.541,91.553,91.526,91.54,188900000.0
2005-12-15 02:58:00,91.553,91.57,91.545,91.558,213099997.0
2005-12-15 02:59:00,91.55,91.581,91.547,91.573,317400006.0
2005-12-15 03:00:00,91.547,91.569,91.51,91.525,224100000.0
2005-12-15 03:01:00,91.505,91.53,91.483,91.487,255499998.0
2005-12-15 03:02:00,91.472,91.486,91.454,91.478,222699997.0
2005-12-15 03:03:00,91.471,91.505,91.471,91.505,154799997.0
2005-12-15 03:04:00,91.504,91.522,91.497,91.497,170900002.0
2005-12-15 03:05:00,91.514,91.533,91.493,91.504,217899999.0
2005-12-15 03:06:00,91.508,91.528,91.507,91.507,135899999.0
2005-12-15 03:07:00,91.526,91.545,91.519,91.529,136400000.0
2005-12-15 03:08:00,91.522,91.536,91.51,91.533,217099998.0
2005-12-15 03:09:00,91.524,91.549,91.524,91.531,258000001.0
2005-12-15 03:10:00,91.526,91.537,91.511,91.521,297399993.0
2005-12-15 03:11:00,91.524,91.541,91.515,91.534,356800000.0
2005-12-15 03:12:00,91.511,91.541,91.51,91.52,99400000.0
2005-12-15 03:13:00,91.497,91.522,91.491,91.506,399900001.0
2005-12-15 03:14:00,91.51,91.521,91.491,91.491,232599999.0
2005-12-15 03:15:00,91.464,91.494,91.444,91.444,253700004.0
2005-12-15 03:16:00,91.417,91.483,91.374,91.464,273800000.0
2005-12-15 03:17:00,91.495,91.503,91.482,91.486,208499996.0
2005-12-15 03:18:00,91.483,91.521,91.483,91.509,279400000.0
2005-12-15 03:19:00,91.498,91.525,91.497,91.498,234299996.0
2005-12-15 03:20:00,91.492,91.516,91.489,91.492,100499998.0
2005-12-15 03:21:00,91.481,91.508,91.481,91.505,430900001.0
2005-12-15 03:22:00,91.496,91.521,91.491,91.521,304200002.0
2005-12-15 03:23:00,91.521,91.521,91.49,91.491,212100002.0
2005-12-15 03:24:00,91.509,91.523,91.496,91.5,268599999.0
2005-12-15 03:25:00,91.528,91.528,91.501,91.509,369300000.0
2005-12-15 03:26:00,91.527,91.527,91.501,91.501,223200001.0
2005-12-15 03:27:00,91.517,91.528,91.501,91.517,110700001.0
2005-12-15 03:28:00,91.52,91.533,91.507,91.509,146300001.0
2005-12-15 03:29:00,91.527,91.538,91.523,91.523,110600000.0
2005-12-15 03:30:00,91.542,91.557,91.527,91.545,249700001.0
2005-12-15 03:31:00,91.552,91.554,91.522,91.538,291399998.0
2005-12-15 03:32:00,91.543,91.558,91.534,91.551,256999999.0
2005-12-15 03:33:00,91.544,91.571,91.544,91.557,268799998.0
2005-12-15 03:34:00,91.558,91.562,91.537,91.542,143200002.0
2005-12-15 03:35:00,91.551,91.573,91.538,91.544,266799998.0
2005-12-15 03:36:00,91.547,91.567,91.545,91.559,168300006.0
2005-12-15 03:37:00,91.553,91.564,91.531,91.531,215700002.0
2005-12-15 03:38:00,91.541,91.547,91.519,91.523,171200001.0
2005-12-15 03:39:00,91.515,91.543,91.504,91.511,207300001.0
2005-12-15 03:40:00,91.523,91.533,91.501,91.507,190900000.0
2005-12-15 03:41:00,91.517,91.526,91.5,91.514,245400002.0
2005-12-15 03:42:00,91.491,91.51,91.49,91.509,242900002.0
2005-12-15 03:43:00,91.512,91.531,91.51,91.525,184500000.0
2005-12-15 03:44:00,91.507,91.535,91.481,91.535,184199999.0
2005-12-15 03:45:00,91.523,91.529,91.503,91.513,141699999.0
2005-12-15 03:46:00,91.491,91.523,91.491,91.522,278199999.0
2005-12-15 03:47:00,91.531,91.545,91.522,91.522,207400005.0
2005-12-15 03:48:00,91.522,91.542,91.515,91.526,228400000.0
2005-12-15 03:49:00,91.551,91.579,91.543,91.577,302400004.0
2005-12-15 03:50:00,91.565,91.567,91.535,91.54,147899999.0
2005-12-15 03:51:00,91.56,91.564,91.532,91.532,294099998.0
2005-12-15 03:52:00,91.552,91.562,91.53,91.546,283499998.0
2005-12-15 03:53:00,91.552,91.564,91.535,91.535,164399997.0
2005-12-15 03:54:00,91.546,91.555,91.53,91.531,307499998.0
2005-12-15 03:55:00,91.563,91.565,91.534,91.55,282099997.0
2005-12-15 03:56:00,91.553,91.572,91.535,91.565,190900000.0
2005-12-15 03:57:00,91.578,91.58,91.548,91.548,115899998.0
2005-12-15 03:58:00,91.544,91.571,91.536,91.553,169800001.0
2005-12-15 03:59:00,91.557,91.57,91.54,91.546,254000002.0
2005-12-15 04:00:00,91.549,91.562,91.53,91.562,187600002.0
2005-12-15 04:01:00,91.568,91.585,91.55,91.585,205400001.0
2005-12-15 04:02:00,91.579,91.586,91.558,91.558,288300003.0
2005-12-15 04:03:00,91.578,91.581,91.557,91.568,175399997.0
2005-12-15 04:04:00,91.565,91.606,91.565,91.578,203899997.0
2005-12-15 04:05:00,91.593,91.602,91.574,91.579,181000003.0
2005-12-15 04:06:00,91.581,91.585,91.553,91.565,248199994.0
2005-12-15 04:07:00,91.567,91.578,91.552,91.565,197300000.0
2005-12-15 04:08:00,91.554,91.566,91.54,91.563,165599998.0
2005-12-15 04:09:00,91.553,91.574,91.546,91.562,325199998.0
2005-12-15 04:10:00,91.536,91.555,91.522,91.543,283599996.0
2005-12-15 04:11:00,91.512,91.546,91.512,91.525,258099999.0
2005-12-15 04:12:00,91.522,91.551,91.522,91.551,111099999.0
2005-12-15 04:13:00,91.545,91.547,91.524,91.534,162399996.0
2005-12-15 04:14:00,91.519,91.538,91.511,91.525,146599999.0
2005-12-15 04:15:00,91.518,91.543,91.518,91.542,145700001.0
2005-12-15 04:16:00,91.534,91.538,91.514,91.514,196199996.0
2005-12-15 04:17:00,91.512,91.528,91.504,91.515,275099998.0
2005-12-15 04:18:00,91.506,91.528,91.504,91.518,195299999.0
2005-12-15 04:19:00,91.496,91.507,91.475,91.484,189200000.0
2005-12-15 04:20:00,91.46,91.499,91.46,91.495,352799997.0
2005-12-15 04:21:00,91.48,91.495,91.464,91.482,144500002.0
2005-12-15 04:22:00,91.473,91.492,91.468,91.468,202399997.0
2005-12-15 04:23:00,91.484,91.5,91.478,91.491,101399997.0
2005-12-15 04:24:00,91.478,91.499,91.476,91.488,120899998.0
2005-12-15 04:25:00,91.486,91.486,91.456,91.465,320000003.0
2005-12-15 04:26:00,91.479,91.483,91.46,91.483,185799996.0
2005-12-15 04:27:00,91.494,91.494,91.47,91.487,234700001.0
2005-12-15 04:28:00,91.488,91.501,91.477,91.492,216700000.0
2005-12-15 04:29:00,91.484,91.497,91.476,91.493,202700000.0
2005-12-15 04:30:00,91.496,91.496,91.472,91.474,130599998.0
2005-12-15 04:31:00,91.464,91.487,91.462,91.481,141599996.0
2005-12-15 04:32:00,91.475,91.492,91.466,91.49,247000005.0
2005-12-15 04:33:00,91.459,91.478,91.456,91.47,234899999.0
2005-12-15 04:34:00,91.478,91.488,91.467,91.484,188900000.0
2005-12-15 04:35:00,91.487,91.496,91.474,91.481,273799996.0
2005-12-15 04:36:00,91.467,91.489,91.46,91.46,121600000.0
2005-12-15 04:37:00,91.462,91.485,91.452,91.468,272399997.0
2005-12-15 04:38:00,91.471,91.473,91.449,91.456,127299998.0
2005-12-15 04:39:00,91.475,91.484,91.439,91.459,164399999.0
2005-12-15 04:40:00,91.455,91.471,91.455,91.471,99900001.0
2005-12-15 04:41:00,91.473,91.477,91.451,91.462,127499998.0
2005-12-15 04:42:00,91.472,91.474,91.452,91.454,212699999.0
2005-12-15 04:43:00,91.453,91.472,91.452,91.467,259700000.0
2005-12-15 04:44:00,91.467,91.467,91.433,91.433,144499999.0
2005-12-15 04:45:00,91.443,91.453,91.435,91.443,153400001.0
2005-12-15 04:46:00,91.434,91.457,91.431,91.448,181799999.0
2005-12-15 04:47:00,91.445,91.45,91.423,91.423,186200001.0
2005-12-15 04:48:00,91.445,91.445,91.43,91.43,26100000.0
2005-12-15 04:49:00,91.45,91.45,91.421,91.429,182900001.0
2005-12-15 04:50:00,91.431,91.46,91.431,91.455,163199999.0
2005-12-15 04:51:00,91.434,91.459,91.433,91.452,178799997.0
2005-12-15 04:52:00,91.456,91.472,91.445,91.462,123299998.0
2005-12-15 04:53:00,91.457,91.475,91.442,91.465,248099996.0
2005-12-15 04:54:00,91.47,91.47,91.445,91.445,201200000.0
2005-12-15 04:55:00,91.452,91.47,91.452,91.47,23799999.0
2005-12-15 04:56:00,91.462,91.467,91.439,91.444,217100005.0
2005-12-15 04:57:00,91.46,91.462,91.441,91.441,182099999.0
2005-12-15 04:58:00,91.464,91.464,91.447,91.447,41899999.0
2005-12-15 04:59:00,91.459,91.459,91.411,91.416,114099998.0
2005-12-15 05:00:00,91.419,91.443,91.417,91.443,252099996.0
2005-12-15 05:01:00,91.404,91.446,91.404,91.446,22600000.0
2005-12-15 05:02:00,91.421,91.452,91.407,91.452,226200004.0
2005-12-15 05:03:00,91.44,91.457,91.432,91.443,187800001.0
2005-12-15 05:04:00,91.447,91.467,91.442,91.449,263600002.0
2005-12-15 05:05:00,91.465,91.481,91.45,91.461,213899998.0
2005-12-15 05:06:00,91.454,91.482,91.453,91.482,239900002.0
2005-12-15 05:07:00,91.478,91.478,91.456,91.456,83200000.0
2005-12-15 05:08:00,91.445,91.462,91.438,91.461,117500000.0
2005-12-15 05:09:00,91.475,91.482,91.451,91.453,215600000.0
2005-12-15 05:10:00,91.463,91.472,91.431,91.452,253499999.0
2005-12-15 05:11:00,91.454,91.477,91.443,91.45,260399996.0
2005-12-15 05:12:00,91.454,91.466,91.443,91.455,184700003.0
2005-12-15 05:13:00,91.457,91.468,91.425,91.428,292699998.0
2005-12-15 05:14:00,91.433,91.455,91.429,91.455,260200001.0
2005-12-15 05:15:00,91.46,91.464,91.434,91.453,404100002.0
2005-12-15 05:16:00,91.441,91.464,91.44,91.446,252700002.0
2005-12-15 05:17:00,91.418,91.434,91.418,91.431,25300000.0
2005-12-15 05:18:00,91.427,91.427,91.385,91.391,284499993.0
2005-12-15 05:19:00,91.404,91.404,91.386,91.386,105199998.0
2005-12-15 05:20:00,91.399,91.406,91.385,91.387,275299998.0
2005-12-15 05:21:00,91.409,91.409,91.385,91.388,101500000.0
2005-12-15 05:22:00,91.413,91.422,91.388,91.403,207800001.0
2005-12-15 05:23:00,91.38,91.415,91.38,91.415,156300003.0
2005-12-15 05:24:00,91.387,91.411,91.387,91.411,132800003.0
2005-12-15 05:25:00,91.4,91.413,91.376,91.383,245999997.0
2005-12-15 05:26:00,91.375,91.396,91.369,91.381,156300001.0
2005-12-15 05:27:00,91.377,91.394,91.357,91.369,101400000.0
2005-12-15 05:28:00,91.369,91.383,91.352,91.376,113899999.0
2005-12-15 05:29:00,91.382,91.388,91.362,91.372,224099998.0
2005-12-15 05:30:00,91.356,91.369,91.354,91.361,30600000.0
2005-12-15 05:31:00,91.347,91.359,91.331,91.334,316299992.0
2005-12-15 05:32:00,91.334,91.362,91.334,91.362,325299999.0
2005-12-15 05:33:00,91.341,91.36,91.338,91.348,239299999.0
2005-12-15 05:34:00,91.36,91.373,91.36,91.373,85300001.0
2005-12-15 05:35:00,91.352,91.38,91.345,91.374,213100000.0
2005-12-15 05:36:00,91.356,91.381,91.353,91.37,292899997.0
2005-12-15 05:37:00,91.353,91.376,91.334,91.339,184099998.0
2005-12-15 05:38:00,91.335,91.353,91.325,91.335,232200003.0
2005-12-15 05:39:00,91.311,91.348,91.311,91.332,228399997.0
2005-12-15 05:40:00,91.314,91.329,91.303,91.325,198399998.0
2005-12-15 05:41:00,91.323,91.336,91.312,91.315,248400000.0
2005-12-15 05:42:00,91.321,91.335,91.308,91.328,241699996.0
2005-12-15 05:43:00,91.324,91.332,91.308,91.332,194599999.0
2005-12-15 05:44:00,91.305,91.335,91.305,91.325,218000001.0
2005-12-15 05:45:00,91.325,91.325,91.31,91.31,8300000.0
2005-12-15 05:46:00,91.324,91.336,91.309,91.321,39600000.0
2005-12-15 05:47:00,91.342,91.342,91.274,91.314,168099999.0
2005-12-15 05:48:00,91.307,91.324,91.281,91.291,210500000.0
2005-12-15 05:49:00,91.277,91.292,91.256,91.267,200600001.0
2005-12-15 05:50:00,91.26,91.266,91.232,91.232,271200001.0
2005-12-15 05:51:00,91.258,91.279,91.24,91.272,282300001.0
2005-12-15 05:52:00,91.26,91.287,91.245,91.266,204899999.0
2005-12-15 05:53:00,91.297,91.312,91.292,91.299,213400001.0
2005-12-15 05:54:00,91.311,91.311,91.277,91.295,218500003.0
2005-12-15 05:55:00,91.285,91.302,91.261,91.282,208200001.0
2005-12-15 05:56:00,91.301,91.301,91.28,91.284,66199999.0
2005-12-15 05:57:00,91.281,91.296,91.249,91.269,158100001.0
2005-12-15 05:58:00,91.283,91.289,91.265,91.265,216199997.0
2005-12-15 05:59:00,91.295,91.314,91.284,91.298,285000003.0
2005-12-15 06:00:00,91.288,91.315,91.287,91.306,343499998.0
2005-12-15 06:01:00,91.307,91.313,91.277,91.293,65699999.0
2005-12-15 06:02:00,91.323,91.323,91.298,91.31,117900002.0
2005-12-15 06:03:00,91.296,91.306,91.283,91.304,280699998.0
2005-12-15 06:04:00,91.299,91.329,91.299,91.305,137099998.0
2005-12-15 06:05:00,91.318,91.334,91.306,91.313,231400001.0
2005-12-15 06:06:00,91.329,91.341,91.311,91.338,240699996.0
2005-12-15 06:07:00,91.324,91.355,91.324,91.355,57700001.0
2005-12-15 06:08:00,91.356,91.356,91.327,91.337,172899999.0
2005-12-15 06:09:00,91.341,91.377,91.324,91.364,177700000.0
2005-12-15 06:10:00,91.351,91.374,91.33,91.345,230000000.0
2005-12-15 06:11:00,91.338,91.356,91.328,91.346,121200001.0
2005-12-15 06:12:00,91.336,91.34,91.318,91.338,175800002.0
2005-12-15 06:13:00,91.339,91.341,91.324,91.326,46600002.0
2005-12-15 06:14:00,91.338,91.355,91.325,91.352,180100000.0
2005-12-15 06:15:00,91.348,91.372,91.334,91.353,220600001.0
2005-12-15 06:16:00,91.375,91.388,91.363,91.376,247700002.0
2005-12-15 06:17:00,91.342,91.374,91.342,91.367,242799996.0
2005-12-15 06:18:00,91.375,91.377,91.353,91.36,183599998.0
2005-12-15 06:19:00,91.354,91.387,91.354,91.369,123699999.0
2005-12-15 06:20:00,91.382,91.395,91.375,91.375,187300000.0
2005-12-15 06:21:00,91.397,91.406,91.383,91.388,198200001.0
2005-12-15 06:22:00,91.387,91.407,91.385,91.4,226100001.0
2005-12-15 06:23:00,91.4,91.41,91.386,91.405,171299999.0
2005-12-15 06:24:00,91.398,91.407,91.375,91.394,317500004.0
2005-12-15 06:25:00,91.388,91.405,91.367,91.387,176599996.0
2005-12-15 06:26:00,91.403,91.409,91.388,91.397,134700001.0
2005-12-15 06:27:00,91.407,91.418,91.389,91.398,173499999.0
2005-12-15 06:28:00,91.415,91.415,91.374,91.374,246700000.0
2005-12-15 06:29:00,91.39,91.415,91.386,91.403,266200002.0
2005-12-15 06:30:00,91.408,91.415,91.389,91.389,235100003.0
2005-12-15 06:31:00,91.4,91.407,91.379,91.388,133500001.0
2005-12-15 06:32:00,91.384,91.408,91.384,91.408,65700000.0
2005-12-15 06:33:00,91.399,91.421,91.394,91.421,219599995.0
2005-12-15 06:34:00,91.396,91.417,91.39,91.407,266500001.0
2005-12-15 06:35:00,91.401,91.421,91.384,91.413,258300001.0
2005-12-15 06:36:00,91.414,91.42,91.393,91.398,296100001.0
2005-12-15 06:37:00,91.398,91.424,91.398,91.424,170899997.0
2005-12-15 06:38:00,91.4,91.422,91.385,91.403,109400001.0
2005-12-15 06:39:00,91.416,91.432,91.405,91.405,103800000.0
2005-12-15 06:40:00,91.412,91.449,91.412,91.449,286000001.0
2005-12-15 06:41:00,91.437,91.437,91.405,91.405,170699996.0
2005-12-15 06:42:00,91.426,91.432,91.398,91.425,324700003.0
2005-12-15 06:43:00,91.431,91.431,91.405,91.405,175800000.0
2005-12-15 06:44:00,91.401,91.428,91.401,91.428,77900000.0
2005-12-15 06:45:00,91.433,91.443,91.415,91.424,214400001.0
2005-12-15 06:46:00,91.423,91.443,91.417,91.418,208099998.0
2005-12-15 06:47:00,91.434,91.438,91.405,91.405,262500000.0
2005-12-15 06:48:00,91.417,91.445,91.415,91.422,277000001.0
2005-12-15 06:49:00,91.439,91.458,91.426,91.443,156199998.0
2005-12-15 06:50:00,91.441,91.441,91.426,91.428,30499999.0
2005-12-15 06:51:00,91.438,91.447,91.423,91.438,214199998.0
2005-12-15 06:52:00,91.413,91.44,91.403,91.427,271099998.0
2005-12-15 06:53:00,91.425,91.436,91.409,91.435,166300001.0
2005-12-15 06:54:00,91.416,91.434,91.408,91.427,251099999.0
2005-12-15 06:55:00,91.422,91.438,91.416,91.433,314800005.0
2005-12-15 06:56:00,91.413,91.436,91.405,91.432,179200000.0
2005-12-15 06:57:00,91.442,91.442,91.417,91.42,86599999.0
2005-12-15 06:58:00,91.409,91.44,91.396,91.44,266599998.0
2005-12-15 06:59:00,91.428,91.44,91.411,91.422,208399999.0
2005-12-15 07:00:00,91.434,91.44,91.417,91.417,218299999.0
2005-12-15 07:01:00,91.434,91.448,91.423,91.448,236499999.0
2005-12-15 07:02:00,91.432,91.456,91.416,91.442,272800003.0
2005-12-15 07:03:00,91.441,91.441,91.413,91.413,98100000.0
2005-12-15 07:04:00,91.42,91.44,91.418,91.44,143900000.0
2005-12-15 07:05:00,91.437,91.44,91.419,91.422,172499999.0
2005-12-15 07:06:00,91.431,91.431,91.414,91.414,49200000.0
2005-12-15 07:07:00,91.43,91.43,91.411,91.411,97099999.0
2005-12-15 07:08:00,91.418,91.418,91.394,91.395,190200002.0
2005-12-15 07:09:00,91.411,91.44,91.411,91.412,164100001.0
2005-12-15 07:10:00,91.428,91.433,91.406,91.433,122699999.0
2005-12-15 07:11:00,91.435,91.435,91.402,91.421,164799998.0
2005-12-15 07:12:00,91.411,91.435,91.41,91.425,217200003.0
2005-12-15 07:13:00,91.411,91.425,91.393,91.418,309899998.0
2005-12-15 07:14:00,91.417,91.429,91.401,91.409,361099999.0
2005-12-15 07:15:00,91.413,91.427,91.395,91.413,113500002.0
2005-12-15 07:16:00,91.399,91.41,91.379,91.397,201699998.0
2005-12-15 07:17:00,91.387,91.411,91.387,91.406,244300005.0
2005-12-15 07:18:00,91.384,91.41,91.384,91.4,202299998.0
2005-12-15 07:19:00,91.381,91.407,91.378,91.389,280100000.0
2005-12-15 07:20:00,91.378,91.413,91.378,91.398,308099998.0
2005-12-15 07:21:00,91.384,91.414,91.371,91.414,343599999.0
2005-12-15 07:22:00,91.401,91.42,91.384,91.398,307699994.0
2005-12-15 07:23:00,91.406,91.406,91.376,91.376,216599998.0
2005-12-15 07:24:00,91.38,91.392,91.371,91.389,241499997.0
2005-12-15 07:25:00,91.384,91.384,91.36,91.36,236600001.0
2005-12-15 07:26:00,91.363,91.377,91.334,91.375,205800003.0
2005-12-15 07:27:00,91.371,91.382,91.35,91.364,204600000.0
2005-12-15 07:28:00,91.37,91.391,91.369,91.386,168900000.0
2005-12-15 07:29:00,91.377,91.401,91.375,91.395,222600000.0
2005-12-15 07:30:00,91.387,91.399,91.374,91.388,89600000.0
2005-12-15 07:31:00,91.382,91.402,91.379,91.379,191699998.0
2005-12-15 07:32:00,91.387,91.406,91.379,91.395,246199999.0
2005-12-15 07:33:00,91.399,91.402,91.357,91.383,209199998.0
2005-12-15 07:34:00,91.38,91.393,91.36,91.37,133999998.0
2005-12-15 07:35:00,91.384,91.393,91.364,91.378,407199999.0
2005-12-15 07:36:00,91.389,91.415,91.379,91.38,321600002.0
2005-12-15 07:37:00,91.375,91.407,91.37,91.407,146399996.0
2005-12-15 07:38:00,91.397,91.412,91.38,91.399,223100000.0
2005-12-15 07:39:00,91.417,91.434,91.401,91.405,235399997.0
2005-12-15 07:40:00,91.407,91.423,91.396,91.404,155000003.0
2005-12-15 07:41:00,91.429,91.435,91.416,91.423,220799994.0
2005-12-15 07:42:00,91.413,91.438,91.406,91.423,184000002.0
2005-12-15 07:43:00,91.412,91.412,91.385,91.392,228199999.0
2005-12-15 07:44:00,91.405,91.414,91.387,91.412,254399996.0
2005-12-15 07:45:00,91.378,91.41,91.378,91.398,189899998.0
2005-12-15 07:46:00,91.381,91.406,91.369,91.386,209900000.0
2005-12-15 07:47:00,91.404,91.408,91.389,91.396,144299998.0
2005-12-15 07:48:00,91.39,91.403,91.382,91.395,85099999.0
2005-12-15 07:49:00,91.393,91.393,91.375,91.375,137200000.0
2005-12-15 07:50:00,91.373,91.392,91.37,91.387,151699999.0
2005-12-15 07:51:00,91.385,91.385,91.356,91.356,250600001.0
2005-12-15 07:52:00,91.344,91.372,91.344,91.367,209299998.0
2005-12-15 07:53:00,91.358,91.387,91.355,91.373,138800002.0
2005-12-15 07:54:00,91.374,91.374,91.354,91.354,109000001.0
2005-12-15 07:55:00,91.372,91.38,91.353,91.359,248399999.0
2005-12-15 07:56:00,91.37,91.37,91.345,91.366,138400002.0
2005-12-15 07:57:00,91.364,91.374,91.349,91.351,182600000.0
2005-12-15 07:58:00,91.361,91.373,91.343,91.356,69600002.0
2005-12-15 07:59:00,91.351,91.371,91.34,91.365,229500004.0
2005-12-15 08:00:00,91.363,91.363,91.334,91.353,100900001.0
2005-12-15 08:01:00,91.355,91.361,91.328,91.328,261799999.0
2005-12-15 08:02:00,91.351,91.368,91.345,91.368,163899997.0
2005-12-15 08:03:00,91.352,91.378,91.346,91.368,333799998.0
2005-12-15 08:04:00,91.363,91.383,91.357,91.373,257799998.0
2005-12-15 08:05:00,91.356,91.383,91.356,91.382,186200002.0
2005-12-15 08:06:00,91.391,91.391,91.368,91.368,134599998.0
2005-12-15 08:07:00,91.346,91.372,91.342,91.357,222099999.0
2005-12-15 08:08:00,91.357,91.36,91.329,91.329,188899998.0
2005-12-15 08:09:00,91.317,91.365,91.317,91.365,211099999.0
2005-12-15 08:10:00,91.351,91.364,91.335,91.351,219499999.0
2005-12-15 08:11:00,91.348,91.348,91.314,91.314,158800001.0
2005-12-15 08:12:00,91.328,91.361,91.325,91.361,168599997.0
2005-12-15 08:13:00,91.368,91.368,91.338,91.338,160600000.0
2005-12-15 08:14:00,91.354,91.371,91.346,91.365,292099996.0
2005-12-15 08:15:00,91.353,91.366,91.332,91.35,163900000.0
2005-12-15 08:16:00,91.349,91.364,91.331,91.351,65900000.0
2005-12-15 08:17:00,91.347,91.374,91.343,91.366,274999999.0
2005-12-15 08:18:00,91.366,91.381,91.353,91.366,236600001.0
2005-12-15 08:19:00,91.379,91.381,91.346,91.352,243199999.0
2005-12-15 08:20:00,91.374,91.376,91.352,91.363,224399998.0
2005-12-15 08:21:00,91.378,91.378,91.356,91.362,122500000.0
2005-12-15 08:22:00,91.365,91.374,91.342,91.342,228199997.0
2005-12-15 08:23:00,91.333,91.354,91.333,91.354,32199999.0
2005-12-15 08:24:00,91.343,91.343,91.294,91.294,226300001.0
2005-12-15 08:25:00,91.297,91.322,91.297,91.322,145900002.0
2005-12-15 08:26:00,91.315,91.32,91.297,91.3,221400001.0
2005-12-15 08:27:00,91.313,91.32,91.293,91.3,421899998.0
2005-12-15 08:28:00,91.31,91.32,91.29,91.306,231800002.0
2005-12-15 08:29:00,91.314,91.317,91.287,91.287,121600000.0
2005-12-15 08:30:00,91.283,91.296,91.262,91.283,259799998.0
2005-12-15 08:31:00,91.29,91.29,91.251,91.257,210999995.0
2005-12-15 08:32:00,91.269,91.269,91.246,91.256,94599998.0
2005-12-15 08:33:00,91.254,91.26,91.23,91.25,144900001.0
2005-12-15 08:34:00,91.257,91.265,91.24,91.247,272700002.0
2005-12-15 08:35:00,91.267,91.273,91.253,91.259,206700002.0
2005-12-15 08:36:00,91.252,91.275,91.25,91.265,417099994.0
2005-12-15 08:37:00,91.241,91.261,91.226,91.245,183200002.0
2005-12-15 08:38:00,91.247,91.267,91.234,91.254,173399998.0
2005-12-15 08:39:00,91.249,91.294,91.249,91.291,229500001.0
2005-12-15 08:40:00,91.264,91.28,91.247,91.259,254900000.0
2005-12-15 08:41:00,91.237,91.255,91.232,91.247,190200003.0
2005-12-15 08:42:00,91.234,91.252,91.225,91.251,235699996.0
2005-12-15 08:43:00,91.229,91.248,91.224,91.248,241000000.0
2005-12-15 08:44:00,91.242,91.251,91.217,91.237,231400001.0
2005-12-15 08:45:00,91.234,91.248,91.224,91.248,317999999.0
2005-12-15 08:46:00,91.227,91.249,91.223,91.238,175700000.0
2005-12-15 08:47:00,91.252,91.276,91.241,91.257,119099999.0
2005-12-15 08:48:00,91.287,91.297,91.272,91.276,260300000.0
2005-12-15 08:49:00,91.292,91.295,91.275,91.282,210399996.0
2005-12-15 08:50:00,91.254,91.294,91.254,91.291,92799999.0
2005-12-15 08:51:00,91.283,91.317,91.252,91.275,193599997.0
2005-12-15 08:52:00,91.279,91.301,91.263,91.263,183499999.0
2005-12-15 08:53:00,91.268,91.29,91.256,91.282,272299999.0
2005-12-15 08:54:00,91.287,91.295,91.274,91.274,172500001.0
2005-12-15 08:55:00,91.265,91.295,91.265,91.285,211600003.0
2005-12-15 08:56:00,91.29,91.291,91.248,91.248,310399999.0
2005-12-15 08:57:00,91.263,91.264,91.231,91.237,158900000.0
2005-12-15 08:58:00,91.238,91.261,91.218,91.241,195199998.0
2005-12-15 08:59:00,91.258,91.273,91.237,91.264,278900003.0
2005-12-15 09:00:00,91.262,91.28,91.248,91.268,261699999.0
2005-12-15 09:01:00,91.257,91.265,91.242,91.242,142800002.0
2005-12-15 09:02:00,91.248,91.259,91.239,91.258,189499999.0
2005-12-15 09:03:00,91.239,91.254,91.21,91.22,282799999.0
2005-12-15 09:04:00,91.186,91.212,91.185,91.196,130400000.0
2005-12-15 09:05:00,91.169,91.19,91.114,91.135,248899999.0
2005-12-15 09:06:00,91.145,91.16,91.124,91.124,218699997.0
2005-12-15 09:07:00,91.128,91.144,91.106,91.124,232700003.0
2005-12-15 09:08:00,91.093,91.139,91.093,91.127,262299999.0
2005-12-15 09:09:00,91.113,91.131,91.105,91.127,192699999.0
2005-12-15 09:10:00,91.107,91.14,91.107,91.13,234000000.0
2005-12-15 09:11:00,91.127,91.144,91.123,91.139,155000002.0
2005-12-15 09:12:00,91.143,91.167,91.133,91.15,270499998.0
2005-12-15 09:13:00,91.144,91.169,91.144,91.153,153900001.0
2005-12-15 09:14:00,91.144,91.168,91.141,91.159,268700003.0
2005-12-15 09:15:00,91.168,91.168,91.127,91.127,147200001.0
2005-12-15 09:16:00,91.134,91.159,91.127,91.15,264000002.0
2005-12-15 09:17:00,91.145,91.149,91.118,91.118,218100000.0
2005-12-15 09:18:00,91.133,91.133,91.089,91.089,73100000.0
2005-12-15 09:19:00,91.085,91.106,91.082,91.105,229300001.0
2005-12-15 09:20:00,91.108,91.108,91.076,91.077,307399996.0
2005-12-15 09:21:00,91.08,91.103,91.075,91.101,166400002.0
2005-12-15 09:22:00,91.103,91.109,91.088,91.095,230200000.0
2005-12-15 09:23:00,91.08,91.1,91.075,91.1,210000000.0
2005-12-15 09:24:00,91.1,91.11,91.077,91.088,174699999.0
2005-12-15 09:25:00,91.088,91.1,91.059,91.078,298199995.0
2005-12-15 09:26:00,91.106,91.123,91.098,91.099,164800000.0
2005-12-15 09:27:00,91.123,91.123,91.086,91.105,263599999.0
2005-12-15 09:28:00,91.103,91.11,91.086,91.086,281900002.0
2005-12-15 09:29:00,91.111,91.111,91.086,91.092,182799998.0
2005-12-15 09:30:00,91.095,91.095,91.056,91.056,213600002.0
2005-12-15 09:31:00,91.043,91.074,91.043,91.054,193999996.0
2005-12-15 09:32:00,91.03,91.054,91.03,91.044,282299999.0
2005-12-15 09:33:00,91.037,91.037,91.002,91.008,224699999.0
2005-12-15 09:34:00,91.029,91.055,91.016,91.032,156700004.0
2005-12-15 09:35:00,91.058,91.071,91.04,91.045,175500000.0
2005-12-15 09:36:00,91.082,91.093,91.057,91.057,184400002.0
2005-12-15 09:37:00,91.064,91.077,91.009,91.018,384499998.0
2005-12-15 09:38:00,91.023,91.051,91.008,91.037,320999997.0
2005-12-15 09:39:00,91.037,91.056,91.025,91.056,268400000.0
2005-12-15 09:40:00,91.055,91.068,91.046,91.067,210200000.0
2005-12-15 09:41:00,91.07,91.1,91.065,91.093,305799997.0
2005-12-15 09:42:00,91.064,91.078,91.043,91.062,261200001.0
2005-12-15 09:43:00,91.05,91.061,91.03,91.052,232799998.0
2005-12-15 09:44:00,91.053,91.053,91.024,91.029,130800000.0
2005-12-15 09:45:00,91.04,91.056,91.028,91.042,280599999.0
2005-12-15 09:46:00,91.023,91.04,91.014,91.014,178500000.0
2005-12-15 09:47:00,91.006,91.006,90.945,90.956,195900000.0
2005-12-15 09:48:00,90.96,90.96,90.927,90.939,246000002.0
2005-12-15 09:49:00,90.933,90.941,90.917,90.929,190299998.0
2005-12-15 09:50:00,90.923,90.935,90.878,90.878,341100000.0
2005-12-15 09:51:00,90.887,90.91,90.872,90.893,135100000.0
2005-12-15 09:52:00,90.862,90.887,90.849,90.859,178599998.0
2005-12-15 09:53:00,90.833,90.864,90.83,90.848,238299998.0
2005-12-15 09:54:00,90.815,90.815,90.732,90.732,125699999.0
2005-12-15 09:55:00,90.72,90.758,90.718,90.738,254600003.0
2005-12-15 09:56:00,90.742,90.749,90.67,90.674,243899999.0
2005-12-15 09:57:00,90.668,90.668,90.62,90.62,252399998.0
2005-12-15 09:58:00,90.617,90.653,90.617,90.64,172300001.0
2005-12-15 09:59:00,90.646,90.691,90.646,90.691,69900001.0
2005-12-15 10:00:00,90.699,90.741,90.692,90.719,266100003.0
2005-12-15 10:01:00,90.729,90.745,90.684,90.684,185899995.0
2005-12-15 10:02:00,90.677,90.727,90.674,90.727,187399998.0
2005-12-15 10:03:00,90.731,90.761,90.72,90.735,204399997.0
2005-12-15 10:04:00,90.737,90.758,90.722,90.739,318400000.0
2005-12-15 10:05:00,90.74,90.778,90.733,90.755,190200000.0
2005-12-15 10:06:00,90.806,90.806,90.775,90.779,215799997.0
2005-12-15 10:07:00,90.792,90.822,90.787,90.821,135400000.0
2005-12-15 10:08:00,90.781,90.838,90.781,90.838,160400000.0
2005-12-15 10:09:00,90.851,90.886,90.851,90.871,133600000.0
2005-12-15 10:10:00,90.818,90.857,90.818,90.837,238299998.0
2005-12-15 10:11:00,90.84,90.88,90.817,90.862,162100002.0
2005-12-15 10:12:00,90.891,90.969,90.884,90.944,258300000.0
2005-12-15 10:13:00,90.954,90.973,90.889,90.889,165999998.0
2005-12-15 10:14:00,90.847,90.873,90.841,90.841,238300004.0
2005-12-15 10:15:00,90.874,90.885,90.856,90.869,240400001.0
2005-12-15 10:16:00,90.874,90.882,90.846,90.863,183300003.0
2005-12-15 10:17:00,90.863,90.872,90.834,90.845,213399998.0
2005-12-15 10:18:00,90.835,90.884,90.834,90.884,85000000.0
2005-12-15 10:19:00,90.89,90.908,90.871,90.887,280800000.0
2005-12-15 10:20:00,90.918,90.938,90.909,90.917,282999999.0
2005-12-15 10:21:00,90.914,90.947,90.909,90.923,244800003.0
2005-12-15 10:22:00,90.936,90.936,90.896,90.896,331700001.0
2005-12-15 10:23:00,90.894,90.915,90.879,90.893,134600001.0
2005-12-15 10:24:00,90.906,90.916,90.891,90.904,179999999.0
2005-12-15 10:25:00,90.893,90.934,90.89,90.923,415399999.0
2005-12-15 10:26:00,90.925,90.959,90.922,90.929,258700002.0
2005-12-15 10:27:00,90.945,90.958,90.931,90.94,134799998.0
2005-12-15 10:28:00,90.94,90.94,90.877,90.88,236399996.0
2005-12-15 10:29:00,90.898,90.903,90.821,90.821,189399998.0
2005-12-15 10:30:00,90.831,90.837,90.788,90.788,214499996.0
2005-12-15 10:31:00,90.797,90.812,90.764,90.775,218000000.0
2005-12-15 10:32:00,90.777,90.813,90.777,90.786,244799998.0
2005-12-15 10:33:00,90.807,90.814,90.79,90.792,157700002.0
2005-12-15 10:34:00,90.778,90.797,90.758,90.772,160699998.0
2005-12-15 10:35:00,90.769,90.781,90.756,90.776,138399996.0
2005-12-15 10:36:00,90.78,90.799,90.769,90.779,253600000.0
2005-12-15 10:37:00,90.791,90.815,90.775,90.786,199799998.0
2005-12-15 10:38:00,90.759,90.779,90.718,90.735,165200000.0
2005-12-15 10:39:00,90.747,90.749,90.691,90.692,234800000.0
2005-12-15 10:40:00,90.66,90.671,90.618,90.618,189800001.0
2005-12-15 10:41:00,90.623,90.648,90.621,90.629,330699997.0
2005-12-15 10:42:00,90.627,90.663,90.621,90.653,319199996.0
2005-12-15 10:43:00,90.64,90.64,90.606,90.619,303200001.0
2005-12-15 10:44:00,90.635,90.662,90.627,90.645,310299995.0
2005-12-15 10:45:00,90.652,90.668,90.648,90.668,307599999.0
2005-12-15 10:46:00,90.639,90.673,90.635,90.651,274100002.0
2005-12-15 10:47:00,90.636,90.652,90.604,90.624,277399998.0
2005-12-15 10:48:00,90.628,90.635,90.592,90.592,189900001.0
2005-12-15 10:49:00,90.596,90.608,90.553,90.562,147599999.0
2005-12-15 10:50:00,90.551,90.56,90.539,90.56,177900001.0
2005-12-15 10:51:00,90.56,90.576,90.549,90.558,180100000.0
2005-12-15 10:52:00,90.53,90.568,90.53,90.552,235400000.0
2005-12-15 10:53:00,90.552,90.553,90.53,90.53,177800000.0
2005-12-15 10:54:00,90.518,90.539,90.474,90.533,269599995.0
2005-12-15 10:55:00,90.52,90.542,90.51,90.525,205800000.0
2005-12-15 10:56:00,90.511,90.514,90.484,90.5,340899998.0
2005-12-15 10:57:00,90.487,90.51,90.481,90.498,299499998.0
2005-12-15 10:58:00,90.496,90.504,90.473,90.484,232900001.0
2005-12-15 10:59:00,90.474,90.507,90.474,90.497,250500002.0
2005-12-15 11:00:00,90.495,90.511,90.464,90.479,283800006.0
2005-12-15 11:01:00,90.477,90.477,90.423,90.435,265499999.0
2005-12-15 11:02:00,90.45,90.48,90.45,90.48,296299999.0
2005-12-15 11:03:00,90.483,90.493,90.457,90.462,374799998.0
2005-12-15 11:04:00,90.499,90.517,90.492,90.492,153400000.0
2005-12-15 11:05:00,90.489,90.514,90.483,90.498,356200001.0
2005-12-15 11:06:00,90.502,90.504,90.464,90.467,251900001.0
2005-12-15 11:07:00,90.476,90.499,90.476,90.495,218200001.0
2005-12-15 11:08:00,90.485,90.485,90.448,90.464,189700000.0
2005-12-15 11:09:00,90.45,90.477,90.45,90.477,91500001.0
2005-12-15 11:10:00,90.472,90.502,90.472,90.502,148799997.0
2005-12-15 11:11:00,90.497,90.517,90.476,90.502,255700001.0
2005-12-15 11:12:00,90.514,90.523,90.495,90.516,246000003.0
2005-12-15 11:13:00,90.512,90.517,90.485,90.485,274799997.0
2005-12-15 11:14:00,90.478,90.494,90.466,90.487,284599999.0
2005-12-15 11:15:00,90.471,90.512,90.471,90.512,346800001.0
2005-12-15 11:16:00,90.504,90.518,90.494,90.515,209199998.0
2005-12-15 11:17:00,90.507,90.545,90.507,90.53,179399999.0
2005-12-15 11:18:00,90.528,90.572,90.528,90.547,375399996.0
2005-12-15 11:19:00,90.534,90.56,90.525,90.544,280200001.0
2005-12-15 11:20:00,90.53,90.551,90.525,90.534,335499998.0
2005-12-15 11:21:00,90.502,90.528,90.502,90.52,218699997.0
2005-12-15 11:22:00,90.484,90.514,90.478,90.514,313099999.0
2005-12-15 11:23:00,90.501,90.518,90.492,90.507,114899999.0
2005-12-15 11:24:00,90.51,90.524,90.496,90.515,199999995.0
2005-12-15 11:25:00,90.519,90.532,90.496,90.51,219499999.0
2005-12-15 11:26:00,90.539,90.552,90.514,90.525,298199998.0
2005-12-15 11:27:00,90.541,90.541,90.492,90.492,263099998.0
2005-12-15 11:28:00,90.497,90.522,90.481,90.495,233600002.0
2005-12-15 11:29:00,90.5,90.521,90.49,90.503,297799998.0
2005-12-15 11:30:00,90.517,90.53,90.501,90.502,240199999.0
2005-12-15 11:31:00,90.484,90.502,90.452,90.464,222800000.0
2005-12-15 11:32:00,90.45,90.467,90.427,90.433,390299991.0
2005-12-15 11:33:00,90.419,90.431,90.387,90.387,356000003.0
2005-12-15 11:34:00,90.392,90.439,90.39,90.439,202199999.0
2005-12-15 11:35:00,90.437,90.441,90.412,90.43,181300001.0
2005-12-15 11:36:00,90.422,90.449,90.419,90.448,342799994.0
2005-12-15 11:37:00,90.425,90.446,90.395,90.409,151399996.0
2005-12-15 11:38:00,90.395,90.42,90.377,90.377,170200000.0
2005-12-15 11:39:00,90.375,90.393,90.352,90.376,270600004.0
2005-12-15 11:40:00,90.41,90.444,90.408,90.424,302900000.0
2005-12-15 11:41:00,90.404,90.472,90.391,90.394,253600002.0
2005-12-15 11:42:00,90.371,90.397,90.363,90.397,176500000.0
2005-12-15 11:43:00,90.401,90.432,90.366,90.375,161799998.0
2005-12-15 11:44:00,90.369,90.4,90.358,90.382,353800000.0
2005-12-15 11:45:00,90.407,90.44,90.395,90.431,204200001.0
2005-12-15 11:46:00,90.42,90.45,90.413,90.42,200800001.0
2005-12-15 11:47:00,90.395,90.434,90.393,90.429,290400000.0
2005-12-15 11:48:00,90.423,90.465,90.423,90.449,182899999.0
2005-12-15 11:49:00,90.438,90.476,90.433,90.475,226899999.0
2005-12-15 11:50:00,90.455,90.472,90.433,90.465,241900001.0
2005-12-15 11:51:00,90.459,90.485,90.459,90.477,160299997.0
2005-12-15 11:52:00,90.478,90.492,90.453,90.473,301399998.0
2005-12-15 11:53:00,90.488,90.497,90.455,90.46,437299998.0
2005-12-15 11:54:00,90.459,90.496,90.448,90.474,336399998.0
2005-12-15 11:55:00,90.5,90.503,90.465,90.465,233600000.0
2005-12-15 11:56:00,90.468,90.482,90.447,90.455,189500000.0
2005-12-15 11:57:00,90.439,90.473,90.436,90.473,163499999.0
2005-12-15 11:58:00,90.472,90.49,90.454,90.458,239399999.0
2005-12-15 11:59:00,90.467,90.473,90.446,90.456,410700000.0
2005-12-15 12:00:00,90.472,90.486,90.446,90.474,210999998.0
2005-12-15 12:01:00,90.485,90.49,90.462,90.466,295600002.0
2005-12-15 12:02:00,90.46,90.495,90.44,90.495,197499996.0
2005-12-15 12:03:00,90.476,90.498,90.469,90.497,351700001.0
2005-12-15 12:04:00,90.484,90.5,90.469,90.484,353899997.0
2005-12-15 12:05:00,90.503,90.527,90.492,90.51,112299998.0
2005-12-15 12:06:00,90.53,90.552,90.52,90.526,309800002.0
2005-12-15 12:07:00,90.521,90.532,90.506,90.515,294799997.0
2005-12-15 12:08:00,90.537,90.544,90.516,90.519,318499993.0
2005-12-15 12:09:00,90.526,90.526,90.503,90.503,185699997.0
2005-12-15 12:10:00,90.506,90.51,90.484,90.488,271800000.0
2005-12-15 12:11:00,90.486,90.535,90.486,90.535,157800000.0
2005-12-15 12:12:00,90.539,90.556,90.521,90.522,236499998.0
2005-12-15 12:13:00,90.543,90.543,90.488,90.488,235600000.0
2005-12-15 12:14:00,90.513,90.523,90.499,90.52,240100003.0
2005-12-15 12:15:00,90.503,90.518,90.481,90.505,102100000.0
2005-12-15 12:16:00,90.485,90.514,90.485,90.504,220499996.0
2005-12-15 12:17:00,90.484,90.506,90.423,90.437,283499998.0
2005-12-15 12:18:00,90.437,90.462,90.43,90.451,118900000.0
2005-12-15 12:19:00,90.445,90.469,90.442,90.457,213999999.0
2005-12-15 12:20:00,90.437,90.464,90.433,90.464,183699999.0
2005-12-15 12:21:00,90.444,90.466,90.436,90.456,428600003.0
2005-12-15 12:22:00,90.445,90.462,90.428,90.447,339099996.0
2005-12-15 12:23:00,90.435,90.435,90.397,90.415,162200003.0
2005-12-15 12:24:00,90.426,90.433,90.407,90.417,173900001.0
2005-12-15 12:25:00,90.424,90.43,90.4,90.401,199800001.0
2005-12-15 12:26:00,90.415,90.435,90.408,90.408,380699997.0
2005-12-15 12:27:00,90.42,90.42,90.372,90.372,266000003.0
2005-12-15 12:28:00,90.386,90.394,90.365,90.365,255699999.0
2005-12-15 12:29:00,90.369,90.396,90.363,90.396,355099998.0
2005-12-15 12:30:00,90.379,90.41,90.379,90.402,209700002.0
2005-12-15 12:31:00,90.404,90.404,90.364,90.367,306100005.0
2005-12-15 12:32:00,90.378,90.415,90.378,90.415,102800000.0
2005-12-15 12:33:00,90.407,90.454,90.39,90.439,330700001.0
2005-12-15 12:34:00,90.429,90.444,90.407,90.427,253799998.0
2005-12-15 12:35:00,90.414,90.435,90.414,90.432,84100000.0
2005-12-15 12:36:00,90.428,90.466,90.418,90.449,226099999.0
2005-12-15 12:37:00,90.462,90.466,90.435,90.446,181300003.0
2005-12-15 12:38:00,90.458,90.492,90.451,90.473,243099999.0
2005-12-15 12:39:00,90.472,90.5,90.466,90.493,169100002.0
2005-12-15 12:40:00,90.49,90.502,90.468,90.483,321400002.0
2005-12-15 12:41:00,90.486,90.486,90.454,90.458,130699999.0
2005-12-15 12:42:00,90.468,90.476,90.446,90.463,316499997.0
2005-12-15 12:43:00,90.46,90.475,90.446,90.459,278300001.0
2005-12-15 12:44:00,90.45,90.45,90.416,90.416,107600001.0
2005-12-15 12:45:00,90.431,90.456,90.414,90.427,289399997.0
2005-12-15 12:46:00,90.429,90.459,90.429,90.433,219499997.0
2005-12-15 12:47:00,90.437,90.467,90.437,90.463,302099998.0
2005-12-15 12:48:00,90.45,90.467,90.441,90.456,265300002.0
2005-12-15 12:49:00,90.464,90.49,90.454,90.485,155200004.0
2005-12-15 12:50:00,90.49,90.501,90.466,90.486,157400001.0
2005-12-15 12:51:00,90.506,90.542,90.488,90.522,229600001.0
2005-12-15 12:52:00,90.552,90.576,90.542,90.557,222499999.0
2005-12-15 12:53:00,90.553,90.57,90.498,90.528,172699999.0
2005-12-15 12:54:00,90.542,90.542,90.516,90.516,145399999.0
2005-12-15 12:55:00,90.497,90.513,90.477,90.489,234399996.0
2005-12-15 12:56:00,90.475,90.513,90.475,90.505,165599998.0
2005-12-15 12:57:00,90.487,90.502,90.487,90.501,15600000.0
2005-12-15 12:58:00,90.466,90.486,90.444,90.456,153400003.0
2005-12-15 12:59:00,90.462,90.479,90.441,90.441,241200001.0
2005-12-15 13:00:00,90.464,90.497,90.46,90.476,380000001.0
2005-12-15 13:01:00,90.483,90.506,90.468,90.482,176899998.0
2005-12-15 13:02:00,90.508,90.523,90.495,90.499,186999998.0
2005-12-15 13:03:00,90.511,90.511,90.491,90.491,64399999.0
2005-12-15 13:04:00,90.485,90.485,90.44,90.44,277699997.0
2005-12-15 13:05:00,90.435,90.462,90.434,90.462,204600001.0
2005-12-15 13:06:00,90.435,90.457,90.434,90.456,275700003.0
2005-12-15 13:07:00,90.433,90.469,90.433,90.455,330500003.0
2005-12-15 13:08:00,90.454,90.486,90.454,90.486,182900001.0
2005-12-15 13:09:00,90.471,90.494,90.471,90.493,233699998.0
2005-12-15 13:10:00,90.473,90.491,90.456,90.469,91000001.0
2005-12-15 13:11:00,90.453,90.475,90.449,90.453,152400001.0
2005-12-15 13:12:00,90.472,90.472,90.449,90.46,408200001.0
2005-12-15 13:13:00,90.453,90.478,90.453,90.467,200000000.0
2005-12-15 13:14:00,90.47,90.481,90.451,90.453,277699998.0
2005-12-15 13:15:00,90.454,90.481,90.448,90.468,230199999.0
2005-12-15 13:16:00,90.473,90.491,90.457,90.472,257800004.0
2005-12-15 13:17:00,90.486,90.512,90.45,90.494,232300002.0
2005-12-15 13:18:00,90.486,90.495,90.466,90.48,223800002.0
2005-12-15 13:19:00,90.481,90.505,90.476,90.489,351800001.0
2005-12-15 13:20:00,90.471,90.492,90.462,90.469,345899997.0
2005-12-15 13:21:00,90.476,90.499,90.472,90.484,242799999.0
2005-12-15 13:22:00,90.467,90.488,90.467,90.484,227299999.0
2005-12-15 13:23:00,90.487,90.494,90.471,90.479,212299997.0
2005-12-15 13:24:00,90.492,90.503,90.481,90.488,114400000.0
2005-12-15 13:25:00,90.5,90.509,90.483,90.488,331299998.0
2005-12-15 13:26:00,90.485,90.498,90.47,90.491,356199996.0
2005-12-15 13:27:00,90.488,90.491,90.463,90.463,140100001.0
2005-12-15 13:28:00,90.483,90.505,90.477,90.493,261399997.0
2005-12-15 13:29:00,90.481,90.495,90.465,90.489,107799999.0
2005-12-15 13:30:00,90.485,90.485,90.43,90.432,240600000.0
2005-12-15 13:31:00,90.426,90.461,90.426,90.461,280200001.0
2005-12-15 13:32:00,90.45,90.467,90.435,90.452,204299998.0
2005-12-15 13:33:00,90.452,90.478,90.452,90.461,303899999.0
2005-12-15 13:34:00,90.457,90.487,90.454,90.477,214200003.0
2005-12-15 13:35:00,90.468,90.468,90.433,90.449,317800001.0
2005-12-15 13:36:00,90.458,90.466,90.439,90.448,147800000.0
2005-12-15 13:37:00,90.469,90.484,90.45,90.484,197000000.0
2005-12-15 13:38:00,90.488,90.509,90.477,90.496,306899997.0
2005-12-15 13:39:00,90.529,90.557,90.501,90.518,292199994.0
2005-12-15 13:40:00,90.503,90.515,90.49,90.508,250199999.0
2005-12-15 13:41:00,90.517,90.533,90.498,90.498,267500000.0
2005-12-15 13:42:00,90.484,90.503,90.47,90.48,240199994.0
2005-12-15 13:43:00,90.476,90.476,90.436,90.436,186800001.0
2005-12-15 13:44:00,90.452,90.452,90.402,90.402,179499997.0
2005-12-15 13:45:00,90.371,90.39,90.345,90.363,265899997.0
2005-12-15 13:46:00,90.352,90.398,90.352,90.398,120900002.0
2005-12-15 13:47:00,90.389,90.416,90.367,90.401,334699998.0
2005-12-15 13:48:00,90.367,90.387,90.353,90.374,141800001.0
2005-12-15 13:49:00,90.369,90.39,90.365,90.38,209799997.0
2005-12-15 13:50:00,90.371,90.394,90.358,90.375,396900001.0
2005-12-15 13:51:00,90.35,90.382,90.343,90.382,240099997.0
2005-12-15 13:52:00,90.351,90.375,90.345,90.358,175699998.0
2005-12-15 13:53:00,90.333,90.366,90.333,90.36,330100000.0
2005-12-15 13:54:00,90.35,90.35,90.307,90.321,224500001.0
2005-12-15 13:55:00,90.328,90.331,90.293,90.312,300300002.0
2005-12-15 13:56:00,90.312,90.333,90.311,90.33,160599999.0
2005-12-15 13:57:00,90.326,90.329,90.296,90.304,298699998.0
2005-12-15 13:58:00,90.302,90.322,90.298,90.314,220099997.0
2005-12-15 13:59:00,90.329,90.337,90.314,90.314,124700001.0
2005-12-15 14:00:00,90.329,90.333,90.306,90.321,274599995.0
2005-12-15 14:01:00,90.332,90.334,90.293,90.307,221999999.0
2005-12-15 14:02:00,90.318,90.332,90.308,90.315,151199996.0
2005-12-15 14:03:00,90.319,90.334,90.308,90.312,125699998.0
2005-12-15 14:04:00,90.329,90.338,90.287,90.287,359599998.0
2005-12-15 14:05:00,90.309,90.321,90.297,90.298,113299999.0
2005-12-15 14:06:00,90.303,90.335,90.303,90.335,211899997.0
2005-12-15 14:07:00,90.333,90.339,90.313,90.316,330100002.0
2005-12-15 14:08:00,90.316,90.333,90.307,90.319,197300001.0
2005-12-15 14:09:00,90.32,90.329,90.307,90.31,191999998.0
2005-12-15 14:10:00,90.327,90.331,90.3,90.313,160500001.0
2005-12-15 14:11:00,90.315,90.319,90.29,90.29,155400002.0
2005-12-15 14:12:00,90.294,90.314,90.286,90.312,167299999.0
2005-12-15 14:13:00,90.307,90.323,90.296,90.316,212299997.0
2005-12-15 14:14:00,90.317,90.323,90.292,90.305,260000001.0
2005-12-15 14:15:00,90.288,90.315,90.285,90.294,223800002.0
2005-12-15 14:16:00,90.28,90.298,90.278,90.294,165499998.0
2005-12-15 14:17:00,90.262,90.283,90.248,90.261,177400002.0
2005-12-15 14:18:00,90.275,90.29,90.26,90.26,259099999.0
2005-12-15 14:19:00,90.272,90.281,90.24,90.24,281999997.0
2005-12-15 14:20:00,90.246,90.248,90.222,90.223,244900001.0
2005-12-15 14:21:00,90.24,90.244,90.216,90.216,231099996.0
2005-12-15 14:22:00,90.19,90.224,90.19,90.215,246999997.0
2005-12-15 14:23:00,90.198,90.224,90.191,90.21,257100000.0
2005-12-15 14:24:00,90.218,90.226,90.197,90.202,175999999.0
2005-12-15 14:25:00,90.223,90.258,90.214,90.253,171599999.0
2005-12-15 14:26:00,90.261,90.299,90.249,90.279,234899998.0
2005-12-15 14:27:00,90.314,90.318,90.294,90.297,264699999.0
2005-12-15 14:28:00,90.29,90.296,90.272,90.29,165000000.0
2005-12-15 14:29:00,90.293,90.311,90.287,90.31,371000000.0
2005-12-15 14:30:00,90.301,90.301,90.257,90.257,77900000.0
2005-12-15 14:31:00,90.274,90.305,90.235,90.305,163099998.0
2005-12-15 14:32:00,90.281,90.345,90.281,90.345,348199998.0
2005-12-15 14:33:00,90.357,90.359,90.331,90.331,233300000.0
2005-12-15 14:34:00,90.32,90.351,90.314,90.332,188999998.0
2005-12-15 14:35:00,90.325,90.354,90.303,90.311,295699999.0
2005-12-15 14:36:00,90.288,90.298,90.264,90.279,239200000.0
2005-12-15 14:37:00,90.273,90.289,90.237,90.243,230999998.0
2005-12-15 14:38:00,90.221,90.242,90.207,90.207,169499999.0
2005-12-15 14:39:00,90.219,90.23,90.196,90.208,204799997.0
2005-12-15 14:40:00,90.205,90.21,90.185,90.19,323599999.0
2005-12-15 14:41:00,90.198,90.227,90.198,90.227,141100002.0
2005-12-15 14:42:00,90.244,90.261,90.235,90.245,63000000.0
2005-12-15 14:43:00,90.297,90.309,90.287,90.296,227400002.0
2005-12-15 14:44:00,90.289,90.289,90.269,90.271,234100001.0
2005-12-15 14:45:00,90.26,90.268,90.24,90.26,250799999.0
2005-12-15 14:46:00,90.251,90.26,90.23,90.247,244300002.0
2005-12-15 14:47:00,90.25,90.289,90.236,90.289,185599996.0
2005-12-15 14:48:00,90.296,90.296,90.266,90.266,118900002.0
2005-12-15 14:49:00,90.275,90.285,90.25,90.25,240099997.0
2005-12-15 14:50:00,90.273,90.287,90.252,90.261,253099997.0
2005-12-15 14:51:00,90.29,90.302,90.284,90.301,202500000.0
2005-12-15 14:52:00,90.274,90.297,90.224,90.229,324200001.0
2005-12-15 14:53:00,90.226,90.297,90.226,90.297,204900002.0
2005-12-15 14:54:00,90.292,90.319,90.288,90.307,313500000.0
2005-12-15 14:55:00,90.293,90.306,90.28,90.295,284799998.0
2005-12-15 14:56:00,90.295,90.295,90.272,90.276,177699999.0
2005-12-15 14:57:00,90.286,90.305,90.272,90.291,299200000.0
2005-12-15 14:58:00,90.301,90.321,90.291,90.304,117600003.0
2005-12-15 14:59:00,90.289,90.317,90.278,90.312,153200001.0
2005-12-15 15:00:00,90.303,90.303,90.266,90.266,113100002.0
2005-12-15 15:01:00,90.276,90.288,90.269,90.285,207700003.0
2005-12-15 15:02:00,90.28,90.294,90.268,90.271,80600000.0
2005-12-15 15:03:00,90.267,90.281,90.253,90.269,122900000.0
2005-12-15 15:04:00,90.261,90.306,90.261,90.306,232200002.0
2005-12-15 15:05:00,90.309,90.309,90.282,90.295,151299999.0
2005-12-15 15:06:00,90.277,90.277,90.259,90.259,98999999.0
2005-12-15 15:07:00,90.27,90.281,90.251,90.251,256800000.0
2005-12-15 15:08:00,90.252,90.253,90.23,90.241,183200001.0
2005-12-15 15:09:00,90.236,90.249,90.23,90.237,164999997.0
2005-12-15 15:10:00,90.25,90.26,90.241,90.26,61899999.0
2005-12-15 15:11:00,90.267,90.276,90.252,90.276,186500004.0
2005-12-15 15:12:00,90.275,90.288,90.263,90.277,180300000.0
2005-12-15 15:13:00,90.246,90.279,90.24,90.279,303300000.0
2005-12-15 15:14:00,90.275,90.286,90.26,90.263,149799997.0
2005-12-15 15:15:00,90.266,90.293,90.263,90.281,256400000.0
2005-12-15 15:16:00,90.252,90.283,90.248,90.281,308800000.0
2005-12-15 15:17:00,90.276,90.3,90.265,90.28,322699995.0
2005-12-15 15:18:00,90.269,90.287,90.258,90.267,222900002.0
2005-12-15 15:19:00,90.255,90.283,90.237,90.254,253800002.0
2005-12-15 15:20:00,90.251,90.261,90.228,90.246,117600000.0
2005-12-15 15:21:00,90.254,90.255,90.226,90.241,217699995.0
2005-12-15 15:22:00,90.232,90.262,90.197,90.262,174399999.0
2005-12-15 15:23:00,90.259,90.266,90.227,90.227,319200001.0
2005-12-15 15:24:00,90.218,90.232,90.187,90.203,319299997.0
2005-12-15 15:25:00,90.212,90.223,90.176,90.176,340799998.0
2005-12-15 15:26:00,90.199,90.22,90.193,90.214,230299998.0
2005-12-15 15:27:00,90.213,90.24,90.203,90.217,351800000.0
2005-12-15 15:28:00,90.223,90.24,90.215,90.228,305699995.0
2005-12-15 15:29:00,90.227,90.236,90.201,90.201,128800001.0
2005-12-15 15:30:00,90.215,90.225,90.183,90.204,355499997.0
2005-12-15 15:31:00,90.215,90.215,90.163,90.201,236799998.0
2005-12-15 15:32:00,90.185,90.202,90.183,90.202,136300000.0
2005-12-15 15:33:00,90.193,90.206,90.176,90.192,172199996.0
2005-12-15 15:34:00,90.181,90.22,90.165,90.22,332799997.0
2005-12-15 15:35:00,90.217,90.252,90.217,90.252,184099999.0
2005-12-15 15:36:00,90.263,90.281,90.248,90.255,357999997.0
2005-12-15 15:37:00,90.266,90.28,90.246,90.265,338400001.0
2005-12-15 15:38:00,90.267,90.283,90.251,90.258,68600000.0
2005-12-15 15:39:00,90.281,90.281,90.245,90.245,258100001.0
2005-12-15 15:40:00,90.261,90.278,90.248,90.269,112299999.0
2005-12-15 15:41:00,90.273,90.285,90.259,90.268,208399998.0
2005-12-15 15:42:00,90.288,90.312,90.27,90.292,205200001.0
2005-12-15 15:43:00,90.315,90.338,90.308,90.329,255899998.0
2005-12-15 15:44:00,90.339,90.358,90.318,90.34,283200001.0
2005-12-15 15:45:00,90.319,90.344,90.315,90.331,304600001.0
2005-12-15 15:46:00,90.314,90.33,90.302,90.322,375999998.0
2005-12-15 15:47:00,90.316,90.321,90.287,90.287,283300001.0
2005-12-15 15:48:00,90.301,90.32,90.291,90.297,178499999.0
2005-12-15 15:49:00,90.295,90.32,90.294,90.307,180799998.0
2005-12-15 15:50:00,90.286,90.305,90.285,90.305,70300000.0
2005-12-15 15:51:00,90.31,90.31,90.289,90.29,309799999.0
2005-12-15 15:52:00,90.326,90.358,90.315,90.338,286899999.0
2005-12-15 15:53:00,90.365,90.373,90.339,90.367,261100000.0
2005-12-15 15:54:00,90.366,90.397,90.357,90.357,112399996.0
2005-12-15 15:55:00,90.404,90.404,90.361,90.362,77099999.0
2005-12-15 15:56:00,90.361,90.361,90.31,90.324,157399999.0
2005-12-15 15:57:00,90.348,90.361,90.334,90.349,238799999.0
2005-12-15 15:58:00,90.344,90.344,90.311,90.311,100899997.0
2005-12-15 15:59:00,90.328,90.328,90.278,90.305,201899997.0
2005-12-15 16:00:00,90.299,90.329,90.284,90.327,227399999.0
2005-12-15 16:01:00,90.312,90.367,90.306,90.357,329599997.0
2005-12-15 16:02:00,90.327,90.351,90.316,90.351,185900000.0
2005-12-15 16:03:00,90.353,90.372,90.329,90.372,160099998.0
2005-12-15 16:04:00,90.363,90.377,90.345,90.362,463700006.0
2005-12-15 16:05:00,90.367,90.367,90.339,90.347,239000002.0
2005-12-15 16:06:00,90.352,90.399,90.339,90.399,192999998.0
2005-12-15 16:07:00,90.396,90.396,90.367,90.376,160400000.0
2005-12-15 16:08:00,90.382,90.395,90.371,90.39,158800001.0
2005-12-15 16:09:00,90.391,90.397,90.376,90.378,116699998.0
2005-12-15 16:10:00,90.388,90.417,90.37,90.38,321799998.0
2005-12-15 16:11:00,90.376,90.398,90.376,90.398,68799997.0
2005-12-15 16:12:00,90.407,90.407,90.384,90.384,119700001.0
2005-12-15 16:13:00,90.39,90.394,90.335,90.386,210099998.0
2005-12-15 16:14:00,90.366,90.397,90.36,90.397,225300001.0
2005-12-15 16:15:00,90.39,90.39,90.352,90.357,224799998.0
2005-12-15 16:16:00,90.375,90.375,90.346,90.346,283300002.0
2005-12-15 16:17:00,90.357,90.383,90.31,90.336,229400000.0
2005-12-15 16:18:00,90.353,90.365,90.346,90.347,163200001.0
2005-12-15 16:19:00,90.373,90.375,90.329,90.329,157999999.0
2005-12-15 16:20:00,90.339,90.364,90.324,90.349,288300000.0
2005-12-15 16:21:00,90.36,90.375,90.356,90.372,190799999.0
2005-12-15 16:22:00,90.368,90.368,90.343,90.356,203100000.0
2005-12-15 16:23:00,90.349,90.398,90.349,90.393,284499999.0
2005-12-15 16:24:00,90.404,90.42,90.394,90.404,213199998.0
2005-12-15 16:25:00,90.425,90.428,90.406,90.411,215799997.0
2005-12-15 16:26:00,90.412,90.426,90.395,90.412,156200002.0
2005-12-15 16:27:00,90.413,90.433,90.402,90.431,269699998.0
2005-12-15 16:28:00,90.422,90.439,90.418,90.43,168400001.0
2005-12-15 16:29:00,90.397,90.431,90.395,90.413,164900002.0
2005-12-15 16:30:00,90.401,90.401,90.351,90.356,159799996.0
2005-12-15 16:31:00,90.385,90.412,90.377,90.393,246999999.0
2005-12-15 16:32:00,90.385,90.385,90.359,90.359,245600004.0
2005-12-15 16:33:00,90.362,90.389,90.359,90.375,228499997.0
2005-12-15 16:34:00,90.368,90.397,90.355,90.37,193900002.0
2005-12-15 16:35:00,90.367,90.377,90.34,90.34,220700000.0
2005-12-15 16:36:00,90.349,90.38,90.336,90.379,445600001.0
2005-12-15 16:37:00,90.384,90.388,90.357,90.366,281099998.0
2005-12-15 16:38:00,90.358,90.382,90.358,90.375,161400000.0
2005-12-15 16:39:00,90.368,90.384,90.366,90.383,136300000.0
2005-12-15 16:40:00,90.353,90.369,90.337,90.353,119099999.0
2005-12-15 16:41:00,90.349,90.369,90.335,90.335,247899999.0
2005-12-15 16:42:00,90.331,90.363,90.331,90.358,378299996.0
2005-12-15 16:43:00,90.331,90.372,90.331,90.357,287199994.0
2005-12-15 16:44:00,90.344,90.357,90.324,90.337,117300000.0
2005-12-15 16:45:00,90.333,90.338,90.316,90.335,250899999.0
2005-12-15 16:46:00,90.331,90.352,90.316,90.352,172599999.0
2005-12-15 16:47:00,90.345,90.355,90.314,90.331,238600004.0
2005-12-15 16:48:00,90.336,90.343,90.314,90.322,261499999.0
2005-12-15 16:49:00,90.304,90.327,90.292,90.305,166500001.0
2005-12-15 16:50:00,90.312,90.321,90.283,90.283,336899998.0
2005-12-15 16:51:00,90.261,90.29,90.248,90.285,316899997.0
2005-12-15 16:52:00,90.283,90.304,90.262,90.276,231299995.0
2005-12-15 16:53:00,90.297,90.297,90.265,90.265,268600001.0
2005-12-15 16:54:00,90.268,90.299,90.268,90.282,175500002.0
2005-12-15 16:55:00,90.275,90.283,90.239,90.239,266200002.0
2005-12-15 16:56:00,90.268,90.288,90.26,90.269,163399997.0
2005-12-15 16:57:00,90.296,90.298,90.273,90.281,332799995.0
2005-12-15 16:58:00,90.285,90.285,90.255,90.265,102700001.0
2005-12-15 16:59:00,90.275,90.288,90.24,90.249,249599999.0
2005-12-15 17:00:00,90.237,90.269,90.233,90.246,360499995.0
2005-12-15 17:01:00,90.277,90.284,90.241,90.242,158700001.0
2005-12-15 17:02:00,90.237,90.263,90.231,90.263,135999999.0
2005-12-15 17:03:00,90.261,90.269,90.241,90.247,223999996.0
2005-12-15 17:04:00,90.251,90.264,90.239,90.257,205499999.0
2005-12-15 17:05:00,90.265,90.274,90.248,90.256,202999998.0
2005-12-15 17:06:00,90.252,90.287,90.25,90.277,291100001.0
2005-12-15 17:07:00,90.27,90.27,90.241,90.243,204900000.0
2005-12-15 17:08:00,90.238,90.258,90.225,90.249,148499997.0
2005-12-15 17:09:00,90.241,90.259,90.218,90.247,233400005.0
2005-12-15 17:10:00,90.229,90.248,90.223,90.241,145500000.0
2005-12-15 17:11:00,90.242,90.244,90.215,90.216,145599999.0
2005-12-15 17:12:00,90.225,90.225,90.185,90.205,214899999.0
2005-12-15 17:13:00,90.211,90.211,90.162,90.18,302200001.0
2005-12-15 17:14:00,90.175,90.226,90.165,90.226,407100000.0
2005-12-15 17:15:00,90.215,90.233,90.153,90.157,241600001.0
2005-12-15 17:16:00,90.16,90.196,90.142,90.178,166199999.0
2005-12-15 17:17:00,90.19,90.208,90.174,90.192,278400004.0
2005-12-15 17:18:00,90.183,90.192,90.17,90.18,244400005.0
2005-12-15 17:19:00,90.196,90.23,90.173,90.206,394899995.0
2005-12-15 17:20:00,90.255,90.277,90.244,90.247,126700003.0
2005-12-15 17:21:00,90.226,90.241,90.194,90.21,141700002.0
2005-12-15 17:22:00,90.212,90.212,90.15,90.15,283499994.0
2005-12-15 17:23:00,90.175,90.219,90.175,90.219,177000000.0
2005-12-15 17:24:00,90.213,90.243,90.213,90.226,138399998.0
2005-12-15 17:25:00,90.218,90.256,90.218,90.256,169700001.0
2005-12-15 17:26:00,90.267,90.291,90.25,90.271,175600002.0
2005-12-15 17:27:00,90.29,90.322,90.29,90.311,173500000.0
2005-12-15 17:28:00,90.33,90.35,90.321,90.321,216299999.0
2005-12-15 17:29:00,90.32,90.34,90.303,90.332,261300000.0
2005-12-15 17:30:00,90.332,90.34,90.314,90.321,345699997.0
2005-12-15 17:31:00,90.345,90.348,90.287,90.287,259500001.0
2005-12-15 17:32:00,90.266,90.286,90.264,90.283,309199998.0
2005-12-15 17:33:00,90.276,90.276,90.24,90.244,171299998.0
2005-12-15 17:34:00,90.247,90.263,90.232,90.254,145100003.0
2005-12-15 17:35:00,90.248,90.274,90.248,90.273,304299997.0
2005-12-15 17:36:00,90.269,90.284,90.246,90.246,183299998.0
2005-12-15 17:37:00,90.26,90.265,90.239,90.239,254800003.0
2005-12-15 17:38:00,90.241,90.252,90.228,90.243,230600003.0
2005-12-15 17:39:00,90.215,90.241,90.192,90.22,217799997.0
2005-12-15 17:40:00,90.228,90.307,90.228,90.307,211700001.0
2005-12-15 17:41:00,90.325,90.356,90.323,90.33,164800000.0
2005-12-15 17:42:00,90.342,90.362,90.332,90.344,167000002.0
2005-12-15 17:43:00,90.342,90.383,90.342,90.383,271699998.0
2005-12-15 17:44:00,90.37,90.389,90.35,90.368,186400000.0
2005-12-15 17:45:00,90.364,90.365,90.328,90.328,329599998.0
2005-12-15 17:46:00,90.348,90.356,90.323,90.343,215199998.0
2005-12-15 17:47:00,90.33,90.339,90.316,90.319,254799998.0
2005-12-15 17:48:00,90.295,90.334,90.295,90.317,354300003.0
2005-12-15 17:49:00,90.294,90.322,90.292,90.31,295100000.0
2005-12-15 17:50:00,90.311,90.311,90.278,90.282,211200000.0
2005-12-15 17:51:00,90.268,90.288,90.263,90.283,196499999.0
2005-12-15 17:52:00,90.287,90.29,90.261,90.266,182200002.0
2005-12-15 17:53:00,90.256,90.298,90.256,90.274,178400000.0
2005-12-15 17:54:00,90.298,90.306,90.275,90.286,253700000.0
2005-12-15 17:55:00,90.284,90.284,90.235,90.24,233900002.0
2005-12-15 17:56:00,90.252,90.271,90.238,90.238,252700002.0
2005-12-15 17:57:00,90.239,90.261,90.231,90.259,216199998.0
2005-12-15 17:58:00,90.239,90.271,90.239,90.271,168700003.0
2005-12-15 17:59:00,90.284,90.301,90.272,90.278,219699998.0
2005-12-15 18:00:00,90.311,90.324,90.303,90.316,145499999.0
2005-12-15 18:01:00,90.42,90.42,90.41,90.41,2139299998.0
2005-12-15 18:02:00,90.44,90.44,90.44,90.44,2139299998.0
2005-12-15 18:03:00,90.43,90.43,90.43,90.43,2139299998.0
2005-12-15 18:04:00,90.44,90.46,90.44,90.46,2139299998.0
2005-12-15 18:05:00,90.47,90.47,90.47,90.47,2139299998.0
2005-12-15 18:07:00,90.46,90.47,90.46,90.46,2139299998.0
2005-12-15 18:08:00,90.47,90.47,90.47,90.47,2139299998.0
2005-12-15 18:09:00,90.292,90.295,90.254,90.254,2139299998.0
2005-12-15 18:10:00,90.263,90.286,90.248,90.268,1798699979.0
2005-12-15 18:11:00,90.263,90.298,90.247,90.278,1022099995.0
2005-12-15 18:12:00,90.311,90.357,90.302,90.337,1193399993.0
2005-12-15 18:13:00,90.325,90.364,90.314,90.344,2059899998.0
2005-12-15 18:14:00,90.46,90.46,90.44,90.44,1166600003.0
2005-12-15 18:16:00,90.43,90.45,90.43,90.45,1166600003.0
2005-12-15 18:17:00,90.341,90.344,90.305,90.305,1166600003.0
2005-12-15 18:18:00,90.305,90.341,90.303,90.325,1115699999.0
2005-12-15 18:19:00,90.43,90.45,90.43,90.44,2076999988.0
2005-12-15 18:20:00,90.322,90.352,90.311,90.33,2076999988.0
2005-12-15 18:21:00,90.354,90.354,90.323,90.337,1753000002.0
2005-12-15 18:22:00,90.335,90.355,90.322,90.355,1634099999.0
2005-12-15 18:23:00,90.45,90.45,90.44,90.44,2144399998.0
2005-12-15 18:24:00,90.46,90.46,90.43,90.43,2144399998.0
2005-12-15 18:25:00,90.44,90.44,90.42,90.42,2144399998.0
2005-12-15 18:26:00,90.374,90.402,90.37,90.372,2144399998.0
2005-12-15 18:27:00,90.383,90.404,90.367,90.39,1411499992.0
2005-12-15 18:28:00,90.409,90.432,90.391,90.415,1521099987.0
2005-12-15 18:29:00,90.44,90.456,90.42,90.442,1222999991.0
2005-12-15 18:30:00,90.453,90.469,90.441,90.454,712099999.0
2005-12-15 18:31:00,90.463,90.472,90.44,90.46,1479900004.0
2005-12-15 18:32:00,90.429,90.445,90.403,90.425,2107099990.0
2005-12-15 18:33:00,90.38,90.38,90.38,90.38,2057599993.0
2005-12-15 18:34:00,90.435,90.451,90.409,90.429,2057599993.0
2005-12-15 18:35:00,90.455,90.482,90.445,90.454,1864199999.0
2005-12-15 18:36:00,90.479,90.49,90.457,90.457,802699987.0
2005-12-15 18:37:00,90.458,90.481,90.439,90.443,1014399997.0
2005-12-15 18:38:00,90.444,90.48,90.436,90.462,973600008.0
2005-12-15 18:39:00,90.484,90.491,90.457,90.458,885099996.0
2005-12-15 18:40:00,90.451,90.481,90.44,90.454,1751100002.0
2005-12-15 18:41:00,90.452,90.452,90.42,90.425,854700000.0
2005-12-15 18:42:00,90.435,90.481,90.435,90.462,1437400000.0
2005-12-15 18:43:00,90.456,90.484,90.452,90.481,479499997.0
2005-12-15 18:44:00,90.483,90.489,90.447,90.447,962600005.0
2005-12-15 18:45:00,90.464,90.486,90.446,90.466,763600001.0
2005-12-15 18:46:00,90.459,90.489,90.439,90.462,753899994.0
2005-12-15 18:47:00,90.446,90.47,90.439,90.451,203200002.0
2005-12-15 18:48:00,90.419,90.44,90.407,90.435,435999998.0
2005-12-15 18:49:00,90.436,90.436,90.401,90.405,611800002.0
2005-12-15 18:50:00,90.391,90.421,90.391,90.414,863499999.0
2005-12-15 18:51:00,90.413,90.42,90.397,90.401,960599996.0
2005-12-15 18:52:00,90.402,90.417,90.367,90.387,1236299997.0
2005-12-15 18:53:00,90.387,90.395,90.355,90.381,1556000002.0
2005-12-15 18:54:00,90.393,90.393,90.358,90.36,1327899993.0
2005-12-15 18:55:00,90.376,90.397,90.365,90.384,1565399987.0
2005-12-15 18:56:00,90.363,90.381,90.351,90.363,342100001.0
2005-12-15 18:57:00,90.359,90.383,90.345,90.364,562600005.0
2005-12-15 18:58:00,90.361,90.396,90.351,90.36,1157999998.0
2005-12-15 18:59:00,90.358,90.374,90.343,90.35,1018899993.0
2005-12-15 19:00:00,90.345,90.37,90.339,90.355,185199998.0
2005-12-15 19:01:00,90.349,90.409,90.349,90.392,363600000.0
2005-12-15 19:02:00,90.397,90.42,90.387,90.41,215799999.0
2005-12-15 19:03:00,90.412,90.42,90.386,90.4,549500003.0
2005-12-15 19:04:00,90.418,90.458,90.418,90.458,375999998.0
2005-12-15 19:05:00,90.45,90.47,90.445,90.458,478900001.0
2005-12-15 19:06:00,90.456,90.466,90.435,90.435,998899998.0
2005-12-15 19:07:00,90.454,90.464,90.422,90.422,1589999993.0
2005-12-15 19:08:00,90.442,90.464,90.423,90.428,1742300007.0
2005-12-15 19:09:00,90.435,90.454,90.413,90.443,1054100001.0
2005-12-15 19:10:00,90.442,90.442,90.413,90.423,118800000.0
2005-12-15 19:11:00,90.424,90.442,90.406,90.419,575500002.0
2005-12-15 19:12:00,90.414,90.424,90.399,90.416,303799998.0
2005-12-15 19:13:00,90.42,90.447,90.4,90.412,496199996.0
2005-12-15 19:14:00,90.426,90.443,90.419,90.441,427499999.0
2005-12-15 19:15:00,90.439,90.445,90.415,90.418,1144099995.0
2005-12-15 19:16:00,90.406,90.454,90.404,90.454,493600003.0
2005-12-15 19:17:00,90.456,90.456,90.411,90.414,684800004.0
2005-12-15 19:18:00,90.402,90.434,90.393,90.412,508700000.0
2005-12-15 19:19:00,90.384,90.431,90.384,90.431,1407799998.0
2005-12-15 19:20:00,90.432,90.445,90.414,90.433,629999995.0
2005-12-15 19:21:00,90.432,90.451,90.42,90.438,971499994.0
2005-12-15 19:22:00,90.444,90.452,90.429,90.439,192399994.0
2005-12-15 19:23:00,90.43,90.448,90.414,90.415,1837899994.0
2005-12-15 19:24:00,90.435,90.445,90.418,90.432,730800004.0
2005-12-15 19:25:00,90.409,90.424,90.382,90.405,1149699995.0
2005-12-15 19:26:00,90.382,90.415,90.372,90.392,1914699995.0
2005-12-15 19:27:00,90.394,90.396,90.366,90.37,1376699998.0
2005-12-15 19:28:00,90.373,90.398,90.366,90.398,893300007.0
2005-12-15 19:29:00,90.386,90.411,90.379,90.397,302900002.0
2005-12-15 19:30:00,90.394,90.416,90.389,90.4,1042999989.0
2005-12-15 19:31:00,90.375,90.403,90.37,90.399,574999996.0
2005-12-15 19:32:00,90.398,90.398,90.365,90.368,746100000.0
2005-12-15 19:33:00,90.371,90.376,90.346,90.346,788699998.0
2005-12-15 19:34:00,90.34,90.359,90.331,90.346,1010299989.0
2005-12-15 19:35:00,90.331,90.359,90.311,90.354,835600000.0
2005-12-15 19:36:00,90.336,90.353,90.325,90.353,776600000.0
2005-12-15 19:37:00,90.351,90.351,90.321,90.321,300999998.0
2005-12-15 19:38:00,90.324,90.357,90.322,90.344,670199997.0
2005-12-15 19:39:00,90.33,90.35,90.323,90.343,796599996.0
2005-12-15 19:40:00,90.342,90.351,90.32,90.32,760900007.0
2005-12-15 19:41:00,90.327,90.352,90.315,90.343,1006199994.0
2005-12-15 19:42:00,90.345,90.35,90.329,90.337,981599994.0
2005-12-15 19:43:00,90.326,90.344,90.318,90.334,468699996.0
2005-12-15 19:44:00,90.331,90.347,90.318,90.32,849300000.0
2005-12-15 19:45:00,90.335,90.349,90.32,90.335,352299997.0
2005-12-15 19:46:00,90.33,90.354,90.327,90.345,526400001.0
2005-12-15 19:47:00,90.345,90.358,90.325,90.344,281199995.0
2005-12-15 19:48:00,90.351,90.351,90.304,90.323,1147900005.0
2005-12-15 19:49:00,90.315,90.342,90.313,90.342,840899993.0
2005-12-15 19:50:00,90.342,90.342,90.314,90.314,385299996.0
2005-12-15 19:51:00,90.311,90.346,90.311,90.332,424099997.0
2005-12-15 19:52:00,90.317,90.351,90.317,90.347,311599999.0
2005-12-15 19:53:00,90.334,90.357,90.325,90.331,701599996.0
2005-12-15 19:54:00,90.344,90.35,90.325,90.333,724399999.0
2005-12-15 19:55:00,90.328,90.35,90.308,90.327,377500001.0
2005-12-15 19:56:00,90.331,90.337,90.315,90.315,646500003.0
2005-12-15 19:57:00,90.309,90.33,90.295,90.33,694699994.0
2005-12-15 19:58:00,90.311,90.331,90.296,90.318,994100003.0
2005-12-15 19:59:00,90.322,90.33,90.304,90.309,863800001.0
2005-12-15 20:00:00,90.327,90.349,90.317,90.332,405100002.0
2005-12-15 20:01:00,90.352,90.367,90.34,90.364,526000000.0
2005-12-15 20:02:00,90.342,90.359,90.333,90.353,518399998.0
2005-12-15 20:03:00,90.357,90.385,90.344,90.37,516299999.0
2005-12-15 20:04:00,90.375,90.388,90.361,90.369,700699997.0
2005-12-15 20:05:00,90.388,90.388,90.367,90.377,555099998.0
2005-12-15 20:06:00,90.384,90.391,90.354,90.354,586699994.0
2005-12-15 20:07:00,90.374,90.387,90.357,90.375,555500000.0
2005-12-15 20:08:00,90.377,90.377,90.338,90.357,789699994.0
2005-12-15 20:09:00,90.356,90.385,90.355,90.374,323300002.0
2005-12-15 20:10:00,90.385,90.396,90.368,90.376,603299997.0
2005-12-15 20:11:00,90.392,90.397,90.356,90.373,1505299995.0
2005-12-15 20:12:00,90.354,90.397,90.354,90.379,1639599993.0
2005-12-15 20:13:00,90.367,90.384,90.355,90.369,1031299995.0
2005-12-15 20:14:00,90.371,90.387,90.349,90.36,636299997.0
2005-12-15 20:15:00,90.375,90.385,90.356,90.364,1041199997.0
2005-12-15 20:16:00,90.388,90.388,90.351,90.351,1538499999.0
2005-12-15 20:17:00,90.356,90.38,90.356,90.375,298099998.0
2005-12-15 20:18:00,90.373,90.388,90.366,90.379,186300001.0
2005-12-15 20:19:00,90.375,90.385,90.347,90.366,1582500004.0
2005-12-15 20:20:00,90.379,90.391,90.357,90.362,1437199993.0
2005-12-15 20:21:00,90.37,90.399,90.367,90.385,535699996.0
2005-12-15 20:22:00,90.385,90.412,90.369,90.388,1156899995.0
2005-12-15 20:23:00,90.41,90.41,90.38,90.389,810799999.0
2005-12-15 20:24:00,90.391,90.417,90.388,90.417,515900002.0
2005-12-15 20:25:00,90.406,90.429,90.384,90.402,597199993.0
2005-12-15 20:26:00,90.386,90.402,90.378,90.395,542500002.0
2005-12-15 20:27:00,90.389,90.408,90.376,90.389,1088399997.0
2005-12-15 20:28:00,90.3,90.3,90.29,90.29,1966999998.0
2005-12-15 20:30:00,90.403,90.409,90.372,90.384,1966999998.0
2005-12-15 20:31:00,90.387,90.387,90.355,90.37,1534700008.0
2005-12-15 20:32:00,90.378,90.38,90.344,90.349,2141899999.0
2005-12-15 20:33:00,90.355,90.367,90.328,90.361,595899997.0
2005-12-15 20:34:00,90.355,90.368,90.34,90.356,285299999.0
2005-12-15 20:35:00,90.355,90.355,90.33,90.33,743899992.0
2005-12-15 20:36:00,90.355,90.365,90.336,90.35,624299997.0
2005-12-15 20:37:00,90.367,90.384,90.344,90.348,683499992.0
2005-12-15 20:38:00,90.363,90.377,90.346,90.354,1339999991.0
2005-12-15 20:39:00,90.357,90.38,90.356,90.375,1020099989.0
2005-12-15 20:40:00,90.362,90.387,90.361,90.38,1761999999.0
2005-12-15 20:41:00,90.378,90.378,90.347,90.36,1002499991.0
2005-12-15 20:42:00,90.367,90.382,90.353,90.37,863099998.0
2005-12-15 20:43:00,90.36,90.384,90.35,90.373,632400007.0
2005-12-15 20:44:00,90.376,90.376,90.344,90.351,1185900000.0
2005-12-15 20:45:00,90.36,90.36,90.325,90.342,1055599989.0
2005-12-15 20:46:00,90.334,90.362,90.332,90.35,792999996.0
2005-12-15 20:47:00,90.347,90.358,90.326,90.326,1267599998.0
2005-12-15 20:48:00,90.333,90.338,90.311,90.312,832899996.0
2005-12-15 20:49:00,90.332,90.342,90.307,90.312,719999995.0
2005-12-15 20:50:00,90.32,90.323,90.286,90.286,1016200000.0
2005-12-15 20:51:00,90.292,90.32,90.287,90.307,699099993.0
2005-12-15 20:52:00,90.3,90.338,90.298,90.333,686299997.0
2005-12-15 20:53:00,90.329,90.33,90.299,90.317,1423699995.0
2005-12-15 20:54:00,90.329,90.342,90.317,90.326,316499998.0
2005-12-15 20:55:00,90.337,90.338,90.307,90.325,1333999998.0
2005-12-15 20:56:00,90.335,90.345,90.303,90.329,1015699996.0
2005-12-15 20:57:00,90.32,90.345,90.319,90.338,1243700000.0
2005-12-15 20:58:00,90.21,90.21,90.21,90.21,2005199999.0
2005-12-15 20:59:00,90.2,90.21,90.19,90.19,2005199999.0
2005-12-15 21:00:00,90.307,90.33,90.298,90.315,2005199999.0
2005-12-15 21:01:00,90.2,90.21,90.2,90.2,758599998.0
2005-12-15 21:02:00,90.302,90.306,90.28,90.293,758599998.0
2005-12-15 21:03:00,90.3,90.305,90.28,90.28,512100002.0
2005-12-15 21:04:00,90.293,90.293,90.273,90.274,326299998.0
2005-12-15 21:05:00,90.29,90.3,90.27,90.287,318499998.0
2005-12-15 21:06:00,90.295,90.3,90.278,90.283,677200003.0
2005-12-15 21:07:00,90.286,90.302,89.717,90.218,538700005.0
2005-12-15 21:08:00,90.275,90.284,90.254,90.254,717000005.0
2005-12-15 21:09:00,90.266,90.277,90.25,90.252,289199998.0
2005-12-15 21:10:00,90.262,90.28,90.254,90.267,394199996.0
2005-12-15 21:11:00,90.247,90.264,90.241,90.257,348300001.0
2005-12-15 21:12:00,90.226,90.251,90.219,90.236,399499996.0
2005-12-15 21:13:00,90.241,90.241,90.216,90.216,920899994.0
2005-12-15 21:14:00,90.24,90.245,90.216,90.229,975799997.0
2005-12-15 21:15:00,90.237,90.237,90.208,90.217,1089999994.0
2005-12-15 21:16:00,90.232,90.236,90.202,90.211,688999995.0
2005-12-15 21:17:00,90.234,90.252,90.212,90.225,1089599996.0
2005-12-15 21:18:00,90.243,90.256,90.225,90.236,775599995.0
2005-12-15 21:19:00,90.233,90.263,90.233,90.263,946800004.0
2005-12-15 21:20:00,90.252,90.26,90.224,90.245,1802999990.0
2005-12-15 21:21:00,90.247,90.249,90.214,90.22,1798799991.0
2005-12-15 21:22:00,90.215,90.235,90.199,90.233,1642900002.0
2005-12-15 21:23:00,90.239,90.239,90.205,90.229,954699997.0
2005-12-15 21:24:00,90.223,90.23,90.202,90.217,673300001.0
2005-12-15 21:25:00,90.228,90.244,90.213,90.221,1390599996.0
2005-12-15 21:26:00,90.23,90.273,90.23,90.271,443300003.0
2005-12-15 21:27:00,90.263,90.286,90.263,90.278,503500003.0
2005-12-15 21:28:00,90.281,90.288,90.267,90.272,288700003.0
2005-12-15 21:29:00,90.28,90.289,90.259,90.281,702599996.0
2005-12-15 21:30:00,90.278,90.301,90.277,90.282,347399993.0
2005-12-15 21:31:00,90.276,90.299,90.272,90.293,268899999.0
2005-12-15 21:32:00,90.292,90.301,90.282,90.299,1414100006.0
2005-12-15 21:33:00,90.278,90.297,90.276,90.278,175699998.0
2005-12-15 21:34:00,90.296,90.296,90.254,90.254,434600000.0
2005-12-15 21:35:00,90.282,90.287,90.26,90.263,349800001.0
2005-12-15 21:36:00,90.252,90.283,90.252,90.283,160199998.0
2005-12-15 21:37:00,90.256,90.28,90.252,90.28,395699999.0
2005-12-15 21:38:00,90.26,90.283,90.26,90.275,505100003.0
2005-12-15 21:39:00,90.275,90.291,90.259,90.281,236299997.0
2005-12-15 21:40:00,90.291,90.313,90.283,90.285,369799997.0
2005-12-15 21:41:00,90.292,90.292,90.256,90.256,212799999.0
2005-12-15 21:42:00,90.266,90.28,90.249,90.27,692599992.0
2005-12-15 21:43:00,90.288,90.299,90.269,90.278,673899991.0
2005-12-15 21:44:00,90.295,90.305,90.268,90.281,1453200001.0
2005-12-15 21:45:00,90.259,90.28,90.235,90.263,876299998.0
2005-12-15 21:46:00,90.251,90.276,90.243,90.243,566199995.0
2005-12-15 21:47:00,90.25,90.274,90.245,90.272,750399997.0
2005-12-15 21:48:00,90.264,90.276,90.253,90.266,366599998.0
2005-12-15 21:49:00,90.252,90.265,90.229,90.245,632600001.0
2005-12-15 21:50:00,90.238,90.264,90.238,90.261,158300002.0
2005-12-15 21:51:00,90.244,90.257,90.221,90.221,393299999.0
2005-12-15 21:52:00,90.214,90.243,90.211,90.233,746200007.0
2005-12-15 21:53:00,90.222,90.237,90.209,90.225,101000000.0
2005-12-15 21:54:00,90.216,90.232,90.207,90.232,210900001.0
2005-12-15 21:55:00,90.235,90.235,90.217,90.222,279899999.0
2005-12-15 21:56:00,90.222,90.231,90.204,90.212,570600001.0
2005-12-15 21:57:00,90.213,90.213,90.192,90.192,189299998.0
2005-12-15 21:58:00,90.197,90.208,90.193,90.198,137100003.0
2005-12-15 21:59:00,90.196,90.198,90.163,90.168,699399999.0
2005-12-15 22:00:00,90.168,90.199,90.157,90.188,674599992.0
2005-12-15 22:01:00,90.162,90.191,90.156,90.19,834299991.0
2005-12-15 22:02:00,90.158,90.183,90.151,90.161,1230199999.0
2005-12-15 22:03:00,90.155,90.159,90.13,90.13,307099999.0
2005-12-15 22:04:00,90.148,90.152,90.127,90.127,783399995.0
2005-12-15 22:05:00,90.133,90.136,90.104,90.105,220000002.0
2005-12-15 22:06:00,90.104,90.118,90.094,90.102,226700000.0
2005-12-15 22:07:00,90.113,90.156,90.113,90.155,154299999.0
2005-12-15 22:08:00,90.154,90.169,90.142,90.161,210199999.0
2005-12-15 22:09:00,90.15,90.17,90.141,90.16,465900001.0
2005-12-15 22:10:00,90.173,90.188,90.151,90.151,222399998.0
2005-12-15 22:11:00,90.187,90.204,90.168,90.18,439999995.0
2005-12-15 22:12:00,90.193,90.197,90.145,90.163,363699998.0
2005-12-15 22:13:00,90.172,90.172,90.138,90.146,427800000.0
2005-12-15 22:14:00,90.157,90.163,90.143,90.143,159499999.0
2005-12-15 22:15:00,90.157,90.163,90.139,90.143,424399997.0
2005-12-15 22:16:00,90.168,90.184,90.154,90.158,436800001.0
2005-12-15 22:17:00,90.182,90.198,90.166,90.183,118400002.0
2005-12-15 22:18:00,90.193,90.199,90.171,90.171,169199997.0
2005-12-15 22:19:00,90.175,90.195,90.16,90.18,284800000.0
2005-12-15 22:20:00,90.187,90.192,90.168,90.174,129500001.0
2005-12-15 22:21:00,90.171,90.183,90.157,90.163,196199999.0
2005-12-15 22:22:00,90.185,90.203,90.183,90.2,482299997.0
2005-12-15 22:23:00,90.192,90.217,90.192,90.208,129000001.0
2005-12-15 22:24:00,90.213,90.218,90.196,90.202,257600001.0
2005-12-15 22:25:00,90.205,90.216,90.188,90.194,253600000.0
2005-12-15 22:26:00,90.194,90.198,90.175,90.179,63399998.0
2005-12-15 22:27:00,90.197,90.208,90.179,90.204,829700012.0
2005-12-15 22:28:00,90.202,90.202,90.171,90.173,336900000.0
2005-12-15 22:29:00,90.192,90.219,90.178,90.18,381300000.0
2005-12-15 22:30:00,90.193,90.213,90.186,90.211,411400000.0
2005-12-15 22:31:00,90.19,90.205,90.185,90.205,117000001.0
2005-12-15 22:32:00,90.2,90.21,90.18,90.186,195299998.0
2005-12-15 22:33:00,90.193,90.213,90.193,90.21,519100001.0
2005-12-15 22:34:00,90.215,90.231,90.2,90.21,612900003.0
2005-12-15 22:35:00,90.226,90.238,90.214,90.234,236899997.0
2005-12-15 22:36:00,90.222,90.238,90.203,90.225,453300000.0
2005-12-15 22:37:00,90.225,90.225,90.203,90.21,93900000.0
2005-12-15 22:38:00,90.228,90.232,90.208,90.208,293699997.0
2005-12-15 22:39:00,90.225,90.225,90.201,90.21,364600006.0
2005-12-15 22:40:00,90.211,90.232,90.208,90.224,456499996.0
2005-12-15 22:41:00,90.223,90.229,90.208,90.21,308100003.0
2005-12-15 22:42:00,90.227,90.227,90.191,90.191,118699998.0
2005-12-15 22:43:00,90.203,90.223,90.196,90.219,615999996.0
2005-12-15 22:44:00,90.203,90.226,90.193,90.212,582800000.0
2005-12-15 22:45:00,90.216,90.22,90.18,90.195,498400003.0
2005-12-15 22:46:00,90.201,90.22,90.185,90.215,421400000.0
2005-12-15 22:47:00,90.215,90.22,90.194,90.2,285000002.0
2005-12-15 22:48:00,90.196,90.22,90.176,90.205,621899996.0
2005-12-15 22:49:00,90.187,90.227,90.187,90.2,392499998.0
2005-12-15 22:50:00,90.18,90.195,90.16,90.18,284500000.0
2005-12-15 22:51:00,90.161,90.192,90.159,90.166,587800000.0
2005-12-15 22:52:00,90.188,90.19,90.17,90.17,188900000.0
2005-12-15 22:53:00,90.19,90.19,90.134,90.157,357900000.0
2005-12-15 22:54:00,90.183,90.197,90.165,90.172,229999998.0
2005-12-15 22:55:00,90.183,90.183,90.159,90.163,368900000.0
2005-12-15 22:56:00,90.155,90.179,90.147,90.164,206799999.0
2005-12-15 22:57:00,90.167,90.177,90.134,90.144,236899999.0
2005-12-15 22:58:00,90.139,90.158,90.139,90.148,91700001.0
2005-12-15 22:59:00,90.126,90.15,90.079,90.125,182099998.0
2005-12-15 23:00:00,90.132,90.148,90.119,90.125,166399999.0
2005-12-15 23:01:00,90.137,90.15,90.12,90.129,105100000.0
2005-12-15 23:02:00,90.148,90.16,90.135,90.151,195800001.0
2005-12-15 23:03:00,90.139,90.152,90.118,90.125,217500001.0
2005-12-15 23:04:00,90.144,90.148,90.114,90.119,333499999.0
2005-12-15 23:05:00,90.116,90.148,90.115,90.142,154999998.0
2005-12-15 23:06:00,90.132,90.142,90.114,90.137,183099998.0
2005-12-15 23:07:00,90.107,90.127,90.09,90.096,240400002.0
2005-12-15 23:08:00,90.066,90.091,90.048,90.063,238000001.0
2005-12-15 23:09:00,90.08,90.099,90.066,90.077,234400001.0
2005-12-15 23:10:00,90.078,90.103,90.078,90.083,242399999.0
2005-12-15 23:11:00,90.099,90.105,90.082,90.086,229499998.0
2005-12-15 23:12:00,90.088,90.11,90.084,90.11,160499997.0
2005-12-15 23:13:00,90.107,90.118,90.09,90.097,218899999.0
2005-12-15 23:14:00,90.115,90.123,90.098,90.115,256800001.0
2005-12-15 23:15:00,90.113,90.131,90.108,90.125,169200000.0
2005-12-15 23:16:00,90.12,90.136,90.102,90.122,266099999.0
2005-12-15 23:17:00,90.11,90.145,90.11,90.14,328399995.0
2005-12-15 23:18:00,90.137,90.137,90.116,90.117,111699999.0
2005-12-15 23:19:00,90.126,90.129,90.107,90.113,53200000.0
2005-12-15 23:20:00,90.125,90.136,90.108,90.123,232399998.0
2005-12-15 23:21:00,90.125,90.157,90.125,90.157,206699995.0
2005-12-15 23:22:00,90.139,90.155,90.118,90.138,213899999.0
2005-12-15 23:23:00,90.137,90.15,90.119,90.134,276000001.0
2005-12-15 23:24:00,90.143,90.151,90.126,90.128,343899998.0
2005-12-15 23:25:00,90.124,90.141,90.121,90.124,294300001.0
2005-12-15 23:26:00,90.116,90.135,90.112,90.129,195699999.0
2005-12-15 23:27:00,90.103,90.118,90.094,90.105,98399999.0
2005-12-15 23:28:00,90.123,90.132,90.1,90.115,227500005.0
2005-12-15 23:29:00,90.113,90.126,90.099,90.124,439299999.0
2005-12-15 23:30:00,90.128,90.128,90.105,90.108,118900000.0
2005-12-15 23:31:00,90.125,90.13,90.11,90.118,174899999.0
2005-12-15 23:32:00,90.109,90.13,90.102,90.125,222100000.0
2005-12-15 23:33:00,90.11,90.149,90.11,90.149,221000002.0
2005-12-15 23:34:00,90.146,90.146,90.113,90.128,328899999.0
2005-12-15 23:35:00,90.134,90.155,90.106,90.145,243900000.0
2005-12-15 23:36:00,90.138,90.15,90.13,90.145,134900000.0
2005-12-15 23:37:00,90.138,90.15,90.131,90.145,27200000.0
2005-12-15 23:38:00,90.129,90.145,90.121,90.145,283099999.0
2005-12-15 23:39:00,90.151,90.151,90.124,90.126,221499995.0
2005-12-15 23:40:00,90.143,90.152,90.116,90.116,261799999.0
2005-12-15 23:41:00,90.125,90.135,90.11,90.127,262199998.0
2005-12-15 23:42:00,90.124,90.126,90.093,90.093,172200000.0
2005-12-15 23:43:00,90.116,90.127,90.103,90.113,270599993.0
2005-12-15 23:44:00,90.091,90.127,90.087,90.127,341200001.0
2005-12-15 23:45:00,90.123,90.123,90.101,90.101,27000000.0
2005-12-15 23:46:00,90.112,90.133,90.11,90.116,215599997.0
2005-12-15 23:47:00,90.114,90.125,90.098,90.109,88700000.0
2005-12-15 23:48:00,90.124,90.126,90.107,90.112,113099999.0
2005-12-15 23:49:00,90.102,90.12,90.096,90.1,163199998.0
2005-12-15 23:50:00,90.11,90.119,90.088,90.106,311400001.0
2005-12-15 23:51:00,90.113,90.117,90.095,90.095,159499998.0
2005-12-15 23:52:00,90.091,90.115,90.091,90.11,65299999.0
2005-12-15 23:53:00,90.099,90.116,90.094,90.107,107999999.0
2005-12-15 23:54:00,90.099,90.127,90.099,90.127,214599999.0
2005-12-15 23:55:00,90.106,90.127,90.106,90.118,138999997.0
2005-12-15 23:56:00,90.117,90.119,90.093,90.093,321900000.0
2005-12-15 23:57:00,90.105,90.11,90.09,90.098,89699998.0
2005-12-15 23:58:00,90.102,90.13,90.102,90.117,109699997.0
2005-12-15 23:59:00,90.133,90.133,90.114,90.114,100099999.0
2005-12-16 00:00:00,90.109,90.13,90.106,90.123,180500000.0
2005-12-16 00:01:00,90.083,90.123,90.083,90.098,188400002.0
2005-12-16 00:02:00,90.132,90.148,90.101,90.111,270199994.0
2005-12-16 00:03:00,90.106,90.139,90.096,90.111,182100002.0
2005-12-16 00:04:00,90.101,90.128,90.084,90.124,344199999.0
2005-12-16 00:05:00,90.14,90.146,90.1,90.128,283299998.0
2005-12-16 00:06:00,90.114,90.149,90.111,90.129,365599993.0
2005-12-16 00:07:00,90.129,90.163,90.099,90.103,260400004.0
2005-12-16 00:08:00,90.113,90.123,90.094,90.105,302199997.0
2005-12-16 00:09:00,90.115,90.134,90.092,90.092,190900001.0
2005-12-16 00:10:00,90.142,90.142,90.094,90.112,193899999.0
2005-12-16 00:11:00,90.11,90.15,90.099,90.116,294399997.0
2005-12-16 00:12:00,90.123,90.153,90.101,90.101,389900000.0
2005-12-16 00:13:00,90.117,90.137,90.109,90.125,159299998.0
2005-12-16 00:14:00,90.101,90.14,90.097,90.101,324000005.0
2005-12-16 00:15:00,90.105,90.154,90.103,90.121,285399998.0
2005-12-16 00:16:00,90.115,90.154,90.104,90.131,287899999.0
2005-12-16 00:17:00,90.113,90.146,90.097,90.097,250400002.0
2005-12-16 00:18:00,90.078,90.13,90.074,90.084,244599996.0
2005-12-16 00:19:00,90.088,90.117,90.08,90.101,231399995.0
2005-12-16 00:20:00,90.117,90.117,90.066,90.073,307100004.0
2005-12-16 00:21:00,90.085,90.103,90.061,90.064,334200001.0
2005-12-16 00:22:00,90.089,90.107,90.071,90.092,184200002.0
2005-12-16 00:23:00,90.078,90.094,90.06,90.071,261000002.0
2005-12-16 00:24:00,90.082,90.107,90.069,90.097,297600000.0
2005-12-16 00:25:00,90.132,90.132,90.063,90.067,148599999.0
2005-12-16 00:26:00,90.092,90.122,90.089,90.108,140600001.0
2005-12-16 00:27:00,90.098,90.14,90.081,90.102,250699995.0
2005-12-16 00:28:00,90.116,90.149,90.112,90.118,360700003.0
2005-12-16 00:29:00,90.124,90.139,90.1,90.122,154199999.0
2005-12-16 00:30:00,90.127,90.141,90.103,90.122,246899995.0
2005-12-16 00:31:00,90.118,90.144,90.118,90.144,87100000.0
2005-12-16 00:32:00,90.143,90.151,90.112,90.128,313100000.0
2005-12-16 00:33:00,90.151,90.173,90.143,90.162,230599997.0
2005-12-16 00:34:00,90.14,90.16,90.118,90.148,101700001.0
2005-12-16 00:35:00,90.16,90.169,90.142,90.152,257099997.0
2005-12-16 00:36:00,90.16,90.16,90.13,90.16,258199996.0
2005-12-16 00:37:00,90.133,90.15,90.12,90.138,244099999.0
2005-12-16 00:38:00,90.118,90.149,90.118,90.149,126699998.0
2005-12-16 00:39:00,90.15,90.15,90.123,90.129,216700003.0
2005-12-16 00:40:00,90.153,90.188,90.153,90.188,264699997.0
2005-12-16 00:41:00,90.19,90.193,90.167,90.167,128500001.0
2005-12-16 00:42:00,90.152,90.173,90.152,90.167,245599999.0
2005-12-16 00:43:00,90.158,90.185,90.156,90.175,195100001.0
2005-12-16 00:44:00,90.162,90.162,90.131,90.131,226000001.0
2005-12-16 00:45:00,90.157,90.168,90.128,90.128,240099997.0
2005-12-16 00:46:00,90.13,90.155,90.125,90.155,193699997.0
2005-12-16 00:47:00,90.149,90.154,90.12,90.146,394300003.0
2005-12-16 00:48:00,90.134,90.147,90.117,90.137,187099999.0
2005-12-16 00:49:00,90.126,90.144,90.119,90.139,199100001.0
2005-12-16 00:50:00,90.132,90.147,90.127,90.135,146800003.0
2005-12-16 00:51:00,90.143,90.152,90.12,90.141,289800001.0
2005-12-16 00:52:00,90.145,90.145,90.116,90.123,185300001.0
2005-12-16 00:53:00,90.15,90.15,90.131,90.139,147699997.0
2005-12-16 00:54:00,90.15,90.15,90.122,90.124,158900001.0
2005-12-16 00:55:00,90.131,90.162,90.131,90.162,255800002.0
2005-12-16 00:56:00,90.133,90.165,90.133,90.165,191000001.0
2005-12-16 00:57:00,90.17,90.185,90.156,90.172,215199999.0
2005-12-16 00:58:00,90.186,90.202,90.179,90.2,198799999.0
2005-12-16 00:59:00,90.213,90.218,90.193,90.202,445099999.0
2005-12-16 01:00:00,90.208,90.226,90.191,90.198,236700001.0
2005-12-16 01:01:00,90.194,90.211,90.188,90.199,181999999.0
2005-12-16 01:02:00,90.203,90.219,90.179,90.212,230000005.0
2005-12-16 01:03:00,90.185,90.216,90.185,90.216,177800001.0
2005-12-16 01:04:00,90.214,90.217,90.188,90.188,202900002.0
2005-12-16 01:05:00,90.196,90.196,90.176,90.178,54699998.0
2005-12-16 01:06:00,90.178,90.205,90.176,90.203,247200000.0
2005-12-16 01:07:00,90.189,90.206,90.178,90.178,254999997.0
2005-12-16 01:08:00,90.192,90.207,90.184,90.207,115699999.0
2005-12-16 01:09:00,90.188,90.203,90.184,90.193,129199998.0
2005-12-16 01:10:00,90.195,90.204,90.183,90.183,190599998.0
2005-12-16 01:11:00,90.201,90.209,90.18,90.197,242499996.0
2005-12-16 01:12:00,90.188,90.21,90.185,90.205,278700001.0
2005-12-16 01:13:00,90.203,90.21,90.177,90.197,232999997.0
2005-12-16 01:14:00,90.205,90.21,90.183,90.183,170400000.0
2005-12-16 01:15:00,90.201,90.213,90.188,90.205,148700001.0
2005-12-16 01:16:00,90.203,90.215,90.176,90.176,177700001.0
2005-12-16 01:17:00,90.168,90.186,90.163,90.172,326199994.0
2005-12-16 01:18:00,90.169,90.183,90.159,90.167,53800000.0
2005-12-16 01:19:00,90.146,90.166,90.142,90.155,243999998.0
2005-12-16 01:20:00,90.147,90.148,90.116,90.116,241399999.0
2005-12-16 01:21:00,90.128,90.156,90.125,90.148,339900000.0
2005-12-16 01:22:00,90.129,90.154,90.129,90.154,28700000.0
2005-12-16 01:23:00,90.13,90.155,90.128,90.137,249000000.0
2005-12-16 01:24:00,90.142,90.142,90.114,90.114,146900001.0
2005-12-16 01:25:00,90.122,90.146,90.118,90.119,240500001.0
2005-12-16 01:26:00,90.126,90.148,90.118,90.138,251600003.0
2005-12-16 01:27:00,90.136,90.144,90.115,90.12,255100000.0
2005-12-16 01:28:00,90.116,90.138,90.114,90.135,154799999.0
2005-12-16 01:29:00,90.103,90.142,90.103,90.13,228700004.0
2005-12-16 01:30:00,90.133,90.146,90.118,90.135,238099997.0
2005-12-16 01:31:00,90.133,90.146,90.117,90.146,283900009.0
2005-12-16 01:32:00,90.14,90.153,90.121,90.129,174099999.0
2005-12-16 01:33:00,90.137,90.147,90.119,90.129,246000000.0
2005-12-16 01:34:00,90.137,90.153,90.117,90.131,234799999.0
2005-12-16 01:35:00,90.136,90.162,90.136,90.149,126999999.0
2005-12-16 01:36:00,90.146,90.158,90.135,90.156,142900002.0
2005-12-16 01:37:00,90.159,90.173,90.148,90.171,230099995.0
2005-12-16 01:38:00,90.164,90.173,90.145,90.171,222200001.0
2005-12-16 01:39:00,90.156,90.182,90.156,90.182,159999996.0
2005-12-16 01:40:00,90.179,90.183,90.154,90.154,171299999.0
2005-12-16 01:41:00,90.163,90.183,90.146,90.17,316100001.0
2005-12-16 01:42:00,90.157,90.175,90.145,90.167,154699998.0
2005-12-16 01:43:00,90.146,90.165,90.139,90.155,166799997.0
2005-12-16 01:44:00,90.142,90.154,90.135,90.136,142900000.0
2005-12-16 01:45:00,90.151,90.162,90.132,90.132,227000002.0
2005-12-16 01:46:00,90.13,90.149,90.121,90.141,237999997.0
2005-12-16 01:47:00,90.133,90.14,90.113,90.124,227999999.0
2005-12-16 01:48:00,90.13,90.15,90.106,90.15,259100001.0
2005-12-16 01:49:00,90.147,90.158,90.128,90.137,211199998.0
2005-12-16 01:50:00,90.122,90.147,90.111,90.125,331099997.0
2005-12-16 01:51:00,90.114,90.127,90.095,90.107,131000001.0
2005-12-16 01:52:00,90.092,90.114,90.086,90.098,201999999.0
2005-12-16 01:53:00,90.096,90.134,90.096,90.126,267599998.0
2005-12-16 01:54:00,90.113,90.132,90.101,90.123,367099999.0
2005-12-16 01:55:00,90.126,90.133,90.099,90.113,231399999.0
2005-12-16 01:56:00,90.109,90.121,90.09,90.115,266999999.0
2005-12-16 01:57:00,90.101,90.121,90.094,90.12,249600001.0
2005-12-16 01:58:00,90.123,90.128,90.102,90.116,296700003.0
2005-12-16 01:59:00,90.132,90.138,90.109,90.125,328899997.0
2005-12-16 02:00:00,90.108,90.118,90.094,90.094,156199999.0
2005-12-16 02:01:00,90.129,90.148,90.121,90.142,307199998.0
2005-12-16 02:02:00,90.146,90.146,90.113,90.125,174400000.0
2005-12-16 02:03:00,90.125,90.125,90.073,90.073,99999999.0
2005-12-16 02:04:00,90.087,90.087,90.069,90.069,99299998.0
2005-12-16 02:05:00,90.066,90.085,90.052,90.054,174900003.0
2005-12-16 02:06:00,90.04,90.067,90.033,90.036,216200001.0
2005-12-16 02:07:00,90.046,90.046,89.968,89.972,273000003.0
2005-12-16 02:08:00,89.971,89.971,89.929,89.933,402099995.0
2005-12-16 02:09:00,89.925,89.937,89.895,89.895,390699996.0
2005-12-16 02:10:00,89.888,89.916,89.872,89.887,261300000.0
2005-12-16 02:11:00,89.837,89.859,89.799,89.818,264399997.0
2005-12-16 02:12:00,89.82,89.843,89.811,89.822,140399999.0
2005-12-16 02:13:00,89.81,89.831,89.774,89.774,185299995.0
2005-12-16 02:14:00,89.744,89.765,89.725,89.725,249099995.0
2005-12-16 02:15:00,89.706,89.706,89.604,89.604,339300001.0
2005-12-16 02:16:00,89.577,89.602,89.57,89.583,227899998.0
2005-12-16 02:17:00,89.579,89.592,89.558,89.571,198899996.0
2005-12-16 02:18:00,89.541,89.594,89.539,89.594,196199999.0
2005-12-16 02:19:00,89.584,89.584,89.552,89.561,140300001.0
2005-12-16 02:20:00,89.563,89.6,89.563,89.6,139199998.0
2005-12-16 02:21:00,89.6,89.616,89.583,89.596,146799999.0
2005-12-16 02:22:00,89.6,89.649,89.591,89.649,159500000.0
2005-12-16 02:23:00,89.639,89.655,89.613,89.641,262299997.0
2005-12-16 02:24:00,89.657,89.657,89.617,89.617,255700001.0
2005-12-16 02:25:00,89.64,89.657,89.627,89.64,177700003.0
2005-12-16 02:26:00,89.623,89.645,89.608,89.626,250899997.0
2005-12-16 02:27:00,89.621,89.633,89.599,89.633,253999997.0
2005-12-16 02:28:00,89.629,89.658,89.629,89.635,146499996.0
2005-12-16 02:29:00,89.66,89.685,89.65,89.659,227700000.0
2005-12-16 02:30:00,89.672,89.701,89.656,89.679,302899992.0
2005-12-16 02:31:00,89.705,89.726,89.698,89.723,147800000.0
2005-12-16 02:32:00,89.729,89.749,89.728,89.732,227099997.0
2005-12-16 02:33:00,89.726,89.726,89.711,89.713,31899999.0
2005-12-16 02:34:00,89.666,89.712,89.666,89.705,265300000.0
2005-12-16 02:35:00,89.702,89.707,89.676,89.681,357800001.0
2005-12-16 02:36:00,89.695,89.755,89.685,89.733,263399997.0
2005-12-16 02:37:00,89.764,89.786,89.744,89.771,267099999.0
2005-12-16 02:38:00,89.792,89.792,89.774,89.777,130200000.0
2005-12-16 02:39:00,89.76,89.76,89.717,89.724,135600003.0
2005-12-16 02:40:00,89.718,89.739,89.715,89.735,141299997.0
2005-12-16 02:41:00,89.711,89.725,89.691,89.716,286899998.0
2005-12-16 02:42:00,89.699,89.716,89.685,89.708,333999999.0
2005-12-16 02:43:00,89.661,89.689,89.636,89.651,154900002.0
2005-12-16 02:44:00,89.684,89.702,89.653,89.658,235900002.0
2005-12-16 02:45:00,89.624,89.637,89.614,89.637,109200002.0
2005-12-16 02:46:00,89.641,89.642,89.612,89.621,234399999.0
2005-12-16 02:47:00,89.642,89.675,89.642,89.674,128800000.0
2005-12-16 02:48:00,89.668,89.682,89.651,89.655,294100003.0
2005-12-16 02:49:00,89.628,89.652,89.612,89.625,137300001.0
2005-12-16 02:50:00,89.626,89.639,89.622,89.637,138699998.0
2005-12-16 02:51:00,89.631,89.637,89.607,89.63,237699999.0
2005-12-16 02:52:00,89.628,89.628,89.597,89.597,150799999.0
2005-12-16 02:53:00,89.607,89.629,89.592,89.615,217400003.0
2005-12-16 02:54:00,89.621,89.648,89.621,89.63,231900003.0
2005-12-16 02:55:00,89.623,89.629,89.598,89.599,192599996.0
2005-12-16 02:56:00,89.621,89.623,89.592,89.592,268399999.0
2005-12-16 02:57:00,89.597,89.626,89.593,89.595,210500000.0
2005-12-16 02:58:00,89.593,89.615,89.593,89.615,118200000.0
2005-12-16 02:59:00,89.616,89.685,89.616,89.674,244999999.0
2005-12-16 03:00:00,89.68,89.68,89.642,89.667,346299998.0
2005-12-16 03:01:00,89.67,89.67,89.614,89.614,195900000.0
2005-12-16 03:02:00,89.61,89.636,89.608,89.629,359200002.0
2005-12-16 03:03:00,89.637,89.666,89.624,89.651,196300000.0
2005-12-16 03:04:00,89.642,89.671,89.628,89.654,423500003.0
2005-12-16 03:05:00,89.675,89.693,89.65,89.65,195899998.0
2005-12-16 03:06:00,89.666,89.678,89.644,89.657,289200005.0
2005-12-16 03:07:00,89.664,89.668,89.644,89.648,280900000.0
2005-12-16 03:08:00,89.672,89.683,89.648,89.652,312399994.0
2005-12-16 03:09:00,89.655,89.679,89.655,89.679,153399998.0
2005-12-16 03:10:00,89.664,89.699,89.662,89.687,403200000.0
2005-12-16 03:11:00,89.686,89.686,89.649,89.653,160600001.0
2005-12-16 03:12:00,89.644,89.678,89.644,89.678,161299998.0
2005-12-16 03:13:00,89.679,89.701,89.678,89.694,315900000.0
2005-12-16 03:14:00,89.71,89.732,89.696,89.717,182599996.0
2005-12-16 03:15:00,89.717,89.733,89.713,89.733,38500000.0
2005-12-16 03:16:00,89.759,89.759,89.739,89.759,100700001.0
2005-12-16 03:17:00,89.792,89.85,89.786,89.838,228999996.0
2005-12-16 03:18:00,89.836,89.875,89.836,89.842,160399998.0
2005-12-16 03:19:00,89.836,89.868,89.836,89.85,166299998.0
2005-12-16 03:20:00,89.879,89.905,89.879,89.905,166499998.0
2005-12-16 03:21:00,89.908,89.914,89.865,89.865,316299995.0
2005-12-16 03:22:00,89.852,89.876,89.843,89.867,317599999.0
2005-12-16 03:23:00,89.855,89.875,89.84,89.851,228800002.0
2005-12-16 03:24:00,89.836,89.856,89.828,89.839,241499998.0
2005-12-16 03:25:00,89.825,89.837,89.808,89.832,372400000.0
2005-12-16 03:26:00,89.832,89.832,89.797,89.797,193599999.0
2005-12-16 03:27:00,89.781,89.8,89.776,89.788,152399998.0
2005-12-16 03:28:00,89.802,89.813,89.787,89.796,393399997.0
2005-12-16 03:29:00,89.835,89.835,89.819,89.819,44700000.0
2005-12-16 03:30:00,89.862,89.908,89.86,89.898,293400005.0
2005-12-16 03:31:00,89.89,89.89,89.858,89.865,141699999.0
2005-12-16 03:32:00,89.89,89.905,89.872,89.901,291200001.0
2005-12-16 03:33:00,89.907,89.926,89.895,89.898,290200000.0
2005-12-16 03:34:00,89.911,89.95,89.908,89.95,190399999.0
2005-12-16 03:35:00,89.949,89.963,89.931,89.931,287899997.0
2005-12-16 03:36:00,89.938,89.939,89.9,89.9,218600002.0
2005-12-16 03:37:00,89.9,89.918,89.887,89.887,216199996.0
2005-12-16 03:38:00,89.915,89.928,89.889,89.899,343299999.0
2005-12-16 03:39:00,89.888,89.921,89.888,89.893,231100000.0
2005-12-16 03:40:00,89.899,89.917,89.884,89.888,182299998.0
2005-12-16 03:41:00,89.889,89.909,89.886,89.886,108599999.0
2005-12-16 03:42:00,89.886,89.905,89.883,89.893,175899998.0
2005-12-16 03:43:00,89.888,89.893,89.869,89.887,331099998.0
2005-12-16 03:44:00,89.883,89.896,89.835,89.881,270999999.0
2005-12-16 03:45:00,89.873,89.891,89.867,89.871,346800000.0
2005-12-16 03:46:00,89.866,89.904,89.866,89.895,321199998.0
2005-12-16 03:47:00,89.883,89.904,89.858,89.865,281200001.0
2005-12-16 03:48:00,89.859,89.878,89.839,89.86,176099998.0
2005-12-16 03:49:00,89.858,89.864,89.832,89.838,312899996.0
2005-12-16 03:50:00,89.834,89.842,89.816,89.823,205199996.0
2005-12-16 03:51:00,89.851,89.854,89.825,89.825,139599999.0
2005-12-16 03:52:00,89.848,89.854,89.831,89.842,508700005.0
2005-12-16 03:53:00,89.841,89.844,89.818,89.82,188399999.0
2005-12-16 03:54:00,89.811,89.828,89.802,89.815,195000000.0
2005-12-16 03:55:00,89.819,89.826,89.807,89.813,57999998.0
2005-12-16 03:56:00,89.835,89.848,89.827,89.848,133399998.0
2005-12-16 03:57:00,89.852,89.859,89.829,89.829,197700001.0
2005-12-16 03:58:00,89.839,89.858,89.82,89.82,327400002.0
2005-12-16 03:59:00,89.835,89.87,89.835,89.87,83899998.0
2005-12-16 04:00:00,89.833,89.86,89.833,89.844,280899997.0
2005-12-16 04:01:00,89.862,89.869,89.846,89.857,182100002.0
2005-12-16 04:02:00,89.857,89.871,89.844,89.865,249499997.0
2005-12-16 04:03:00,89.833,89.863,89.825,89.835,318399994.0
2005-12-16 04:04:00,89.826,89.829,89.804,89.818,352100002.0
2005-12-16 04:05:00,89.818,89.818,89.8,89.8,130199996.0
2005-12-16 04:06:00,89.764,89.8,89.764,89.8,298700002.0
2005-12-16 04:07:00,89.783,89.804,89.783,89.795,135399999.0
2005-12-16 04:08:00,89.801,89.848,89.796,89.848,222300001.0
2005-12-16 04:09:00,89.85,89.865,89.837,89.837,275099998.0
2005-12-16 04:10:00,89.847,89.866,89.845,89.863,213499999.0
2005-12-16 04:11:00,89.846,89.851,89.824,89.846,250899997.0
2005-12-16 04:12:00,89.85,89.867,89.839,89.854,65799999.0
2005-12-16 04:13:00,89.843,89.875,89.843,89.875,228800000.0
2005-12-16 04:14:00,89.874,89.876,89.85,89.857,170200000.0
2005-12-16 04:15:00,89.866,89.891,89.864,89.879,190500000.0
2005-12-16 04:16:00,89.873,89.883,89.857,89.864,231199999.0
2005-12-16 04:17:00,89.878,89.889,89.856,89.87,321800000.0
2005-12-16 04:18:00,89.858,89.87,89.843,89.848,299600005.0
2005-12-16 04:19:00,89.853,89.879,89.848,89.862,270600002.0
2005-12-16 04:20:00,89.873,89.884,89.85,89.857,360100002.0
2005-12-16 04:21:00,89.871,89.888,89.858,89.879,225100002.0
2005-12-16 04:22:00,89.88,89.885,89.862,89.885,259500005.0
2005-12-16 04:23:00,89.883,89.883,89.847,89.86,217100000.0
2005-12-16 04:24:00,89.857,89.857,89.824,89.824,201100002.0
2005-12-16 04:25:00,89.837,89.838,89.793,89.793,279999998.0
2005-12-16 04:26:00,89.778,89.798,89.747,89.761,232599998.0
2005-12-16 04:27:00,89.73,89.789,89.73,89.789,138299998.0
2005-12-16 04:28:00,89.813,89.83,89.758,89.765,236999997.0
2005-12-16 04:29:00,89.753,89.814,89.753,89.769,246899996.0
2005-12-16 04:30:00,89.777,89.8,89.744,89.75,192899998.0
2005-12-16 04:31:00,89.741,89.741,89.697,89.698,195900001.0
2005-12-16 04:32:00,89.753,89.812,89.711,89.711,105500000.0
2005-12-16 04:33:00,89.683,89.708,89.683,89.704,119099999.0
2005-12-16 04:34:00,89.739,89.787,89.73,89.739,143599998.0
2005-12-16 04:35:00,89.7,89.729,89.7,89.729,104399999.0
2005-12-16 04:36:00,89.739,89.831,89.738,89.831,241500005.0
2005-12-16 04:37:00,89.852,89.852,89.747,89.747,213199999.0
2005-12-16 04:38:00,89.726,89.744,89.715,89.724,352899999.0
2005-12-16 04:39:00,89.793,89.865,89.769,89.777,280700001.0
2005-12-16 04:40:00,89.798,89.855,89.79,89.79,143099999.0
2005-12-16 04:41:00,89.756,89.779,89.753,89.779,300799997.0
2005-12-16 04:42:00,89.789,89.864,89.771,89.792,348299999.0
2005-12-16 04:43:00,89.807,89.862,89.792,89.796,251099994.0
2005-12-16 04:44:00,89.769,89.797,89.767,89.797,145599999.0
2005-12-16 04:45:00,89.841,89.888,89.838,89.888,62299999.0
2005-12-16 04:46:00,89.893,89.918,89.83,89.835,240700002.0
2005-12-16 04:47:00,89.838,89.902,89.823,89.859,273700003.0
2005-12-16 04:48:00,89.867,89.908,89.858,89.858,262899999.0
2005-12-16 04:49:00,89.873,89.905,89.856,89.885,176599996.0
2005-12-16 04:50:00,89.891,89.912,89.844,89.85,235200000.0
2005-12-16 04:51:00,89.86,89.887,89.841,89.841,238399995.0
2005-12-16 04:52:00,89.851,89.887,89.851,89.887,80400000.0
2005-12-16 04:53:00,89.881,89.881,89.84,89.842,274900002.0
2005-12-16 04:54:00,89.865,89.886,89.858,89.865,121999998.0
2005-12-16 04:55:00,89.868,89.884,89.868,89.881,34200000.0
2005-12-16 04:56:00,89.853,89.888,89.847,89.888,226499996.0
2005-12-16 04:57:00,89.897,89.903,89.868,89.896,191399999.0
2005-12-16 04:58:00,89.879,89.895,89.871,89.894,244800000.0
2005-12-16 04:59:00,89.907,89.907,89.877,89.877,130400001.0
2005-12-16 05:00:00,89.88,89.905,89.878,89.899,214999999.0
2005-12-16 05:01:00,89.877,89.9,89.87,89.885,144799998.0
2005-12-16 05:02:00,89.844,89.868,89.818,89.849,177500000.0
2005-12-16 05:03:00,89.831,89.857,89.831,89.84,118599999.0
2005-12-16 05:04:00,89.835,89.854,89.822,89.831,211200000.0
2005-12-16 05:05:00,89.845,89.859,89.829,89.842,169900000.0
2005-12-16 05:06:00,89.833,89.862,89.832,89.845,198699997.0
2005-12-16 05:07:00,89.867,89.878,89.846,89.86,220000000.0
2005-12-16 05:08:00,89.842,89.863,89.825,89.835,131599995.0
2005-12-16 05:09:00,89.839,89.852,89.812,89.843,275300000.0
2005-12-16 05:10:00,89.822,89.84,89.801,89.816,297499997.0
2005-12-16 05:11:00,89.837,89.837,89.805,89.822,121600000.0
2005-12-16 05:12:00,89.828,89.845,89.822,89.822,194400002.0
2005-12-16 05:13:00,89.836,89.845,89.823,89.823,101500000.0
2005-12-16 05:14:00,89.826,89.848,89.824,89.848,189200003.0
2005-12-16 05:15:00,89.847,89.847,89.819,89.821,216200002.0
2005-12-16 05:16:00,89.842,89.85,89.833,89.833,213999998.0
2005-12-16 05:17:00,89.837,89.846,89.827,89.841,107699999.0
2005-12-16 05:18:00,89.845,89.854,89.829,89.845,353000000.0
2005-12-16 05:19:00,89.833,89.858,89.823,89.848,111699998.0
2005-12-16 05:20:00,89.86,89.86,89.846,89.846,77800001.0
2005-12-16 05:21:00,89.841,89.855,89.827,89.849,172600002.0
2005-12-16 05:22:00,89.85,89.85,89.821,89.821,151499998.0
2005-12-16 05:23:00,89.827,89.844,89.824,89.828,110899998.0
2005-12-16 05:24:00,89.822,89.848,89.822,89.843,102699997.0
2005-12-16 05:25:00,89.842,89.848,89.818,89.835,238900003.0
2005-12-16 05:26:00,89.843,89.843,89.825,89.827,89999998.0
2005-12-16 05:27:00,89.83,89.83,89.81,89.81,160399997.0
2005-12-16 05:28:00,89.834,89.838,89.807,89.825,143000002.0
2005-12-16 05:29:00,89.819,89.841,89.812,89.823,282500001.0
2005-12-16 05:30:00,89.834,89.848,89.834,89.848,106199999.0
2005-12-16 05:31:00,89.863,89.867,89.849,89.851,60999999.0
2005-12-16 05:32:00,89.856,89.875,89.846,89.857,279100001.0
2005-12-16 05:33:00,89.857,89.863,89.838,89.845,309299997.0
2005-12-16 05:34:00,89.84,89.853,89.823,89.851,225600000.0
2005-12-16 05:35:00,89.834,89.854,89.834,89.842,59299999.0
2005-12-16 05:36:00,89.828,89.85,89.813,89.813,130199999.0
2005-12-16 05:37:00,89.838,89.846,89.814,89.814,222100000.0
2005-12-16 05:38:00,89.827,89.831,89.81,89.815,191399998.0
2005-12-16 05:39:00,89.811,89.825,89.793,89.807,228500003.0
2005-12-16 05:40:00,89.829,89.836,89.8,89.836,208999998.0
2005-12-16 05:41:00,89.844,89.851,89.827,89.847,193900000.0
2005-12-16 05:42:00,89.841,89.847,89.824,89.828,257699997.0
2005-12-16 05:43:00,89.843,89.843,89.803,89.816,96699998.0
2005-12-16 05:44:00,89.802,89.826,89.797,89.811,224700002.0
2005-12-16 05:45:00,89.802,89.828,89.802,89.828,160699996.0
2005-12-16 05:46:00,89.814,89.83,89.802,89.822,236700000.0
2005-12-16 05:47:00,89.822,89.839,89.769,89.824,193399997.0
2005-12-16 05:48:00,89.836,89.836,89.8,89.8,186200003.0
2005-12-16 05:49:00,89.805,89.825,89.793,89.815,235500000.0
2005-12-16 05:50:00,89.784,89.805,89.779,89.795,85800000.0
2005-12-16 05:51:00,89.803,89.819,89.795,89.813,159500000.0
2005-12-16 05:52:00,89.779,89.806,89.779,89.803,183999999.0
2005-12-16 05:53:00,89.808,89.808,89.786,89.792,283799999.0
2005-12-16 05:54:00,89.797,89.806,89.783,89.783,137800001.0
2005-12-16 05:55:00,89.772,89.813,89.772,89.813,208500002.0
2005-12-16 05:56:00,89.815,89.815,89.8,89.8,21300000.0
2005-12-16 05:57:00,89.804,89.816,89.788,89.799,52099999.0
2005-12-16 05:58:00,89.767,89.789,89.752,89.786,459999996.0
2005-12-16 05:59:00,89.784,89.784,89.749,89.749,53099999.0
2005-12-16 06:00:00,89.748,89.776,89.735,89.756,260099999.0
2005-12-16 06:01:00,89.783,89.798,89.768,89.78,149799998.0
2005-12-16 06:02:00,89.807,89.807,89.784,89.8,164199995.0
2005-12-16 06:03:00,89.795,89.81,89.773,89.81,125500000.0
2005-12-16 06:04:00,89.795,89.812,89.79,89.798,266100001.0
2005-12-16 06:05:00,89.803,89.806,89.778,89.778,273500000.0
2005-12-16 06:06:00,89.791,89.812,89.784,89.803,181799999.0
2005-12-16 06:07:00,89.773,89.793,89.773,89.782,156800001.0
2005-12-16 06:08:00,89.792,89.794,89.774,89.783,245999999.0
2005-12-16 06:09:00,89.785,89.795,89.77,89.787,193200001.0
2005-12-16 06:10:00,89.785,89.79,89.762,89.762,241199999.0
2005-12-16 06:11:00,89.793,89.822,89.781,89.808,104499998.0
2005-12-16 06:12:00,89.798,89.817,89.793,89.814,319399996.0
2005-12-16 06:13:00,89.814,89.825,89.794,89.815,240999996.0
2005-12-16 06:14:00,89.806,89.806,89.778,89.778,130200000.0
2005-12-16 06:15:00,89.766,89.796,89.766,89.789,128499999.0
2005-12-16 06:16:00,89.763,89.787,89.763,89.787,17400000.0
2005-12-16 06:17:00,89.75,89.78,89.75,89.78,271800002.0
2005-12-16 06:18:00,89.787,89.79,89.762,89.764,151800000.0
2005-12-16 06:19:00,89.753,89.767,89.73,89.747,197900001.0
2005-12-16 06:20:00,89.774,89.776,89.765,89.765,28100000.0
2005-12-16 06:21:00,89.771,89.771,89.743,89.76,229500000.0
2005-12-16 06:22:00,89.746,89.774,89.744,89.745,281599999.0
2005-12-16 06:23:00,89.742,89.757,89.742,89.756,70399999.0
2005-12-16 06:24:00,89.727,89.747,89.707,89.707,209799997.0
2005-12-16 06:25:00,89.705,89.72,89.684,89.688,222999998.0
2005-12-16 06:26:00,89.688,89.738,89.683,89.705,365400002.0
2005-12-16 06:27:00,89.712,89.714,89.69,89.694,246900000.0
2005-12-16 06:28:00,89.705,89.721,89.684,89.684,247100001.0
2005-12-16 06:29:00,89.7,89.777,89.7,89.748,305800002.0
2005-12-16 06:30:00,89.751,89.776,89.743,89.758,127100002.0
2005-12-16 06:31:00,89.732,89.752,89.724,89.742,47199999.0
2005-12-16 06:32:00,89.726,89.747,89.721,89.726,286600001.0
2005-12-16 06:33:00,89.744,89.744,89.718,89.731,233800004.0
2005-12-16 06:34:00,89.743,89.746,89.727,89.727,114799999.0
2005-12-16 06:35:00,89.74,89.755,89.716,89.732,213999999.0
2005-12-16 06:36:00,89.728,89.747,89.724,89.737,228500001.0
2005-12-16 06:37:00,89.733,89.733,89.698,89.698,142099999.0
2005-12-16 06:38:00,89.72,89.73,89.689,89.713,249400000.0
2005-12-16 06:39:00,89.716,89.731,89.714,89.729,60300000.0
2005-12-16 06:40:00,89.704,89.721,89.701,89.72,295500001.0
2005-12-16 06:41:00,89.717,89.726,89.699,89.699,142600001.0
2005-12-16 06:42:00,89.709,89.709,89.641,89.65,321199996.0
2005-12-16 06:43:00,89.657,89.674,89.639,89.643,257599995.0
2005-12-16 06:44:00,89.627,89.649,89.627,89.649,50300000.0
2005-12-16 06:45:00,89.644,89.655,89.624,89.628,220900004.0
2005-12-16 06:46:00,89.642,89.642,89.599,89.599,71000000.0
2005-12-16 06:47:00,89.62,89.678,89.619,89.619,281300000.0
2005-12-16 06:48:00,89.64,89.672,89.637,89.637,213699999.0
2005-12-16 06:49:00,89.633,89.663,89.618,89.634,142300001.0
2005-12-16 06:50:00,89.637,89.67,89.632,89.65,258600002.0
2005-12-16 06:51:00,89.63,89.632,89.605,89.62,267900000.0
2005-12-16 06:52:00,89.619,89.638,89.593,89.615,308100001.0
2005-12-16 06:53:00,89.62,89.639,89.594,89.605,257900000.0
2005-12-16 06:54:00,89.605,89.631,89.598,89.608,256399997.0
2005-12-16 06:55:00,89.619,89.665,89.619,89.647,220700001.0
2005-12-16 06:56:00,89.658,89.658,89.601,89.612,244199999.0
2005-12-16 06:57:00,89.641,89.655,89.62,89.627,193500001.0
2005-12-16 06:58:00,89.625,89.644,89.607,89.644,269300000.0
2005-12-16 06:59:00,89.633,89.665,89.619,89.647,134200001.0
2005-12-16 07:00:00,89.655,89.666,89.621,89.639,265699999.0
2005-12-16 07:01:00,89.643,89.656,89.636,89.653,241700000.0
2005-12-16 07:02:00,89.643,89.643,89.616,89.616,193499996.0
2005-12-16 07:03:00,89.628,89.632,89.609,89.609,109400001.0
2005-12-16 07:04:00,89.63,89.663,89.622,89.643,286300002.0
2005-12-16 07:05:00,89.627,89.646,89.622,89.637,212599999.0
2005-12-16 07:06:00,89.616,89.637,89.608,89.615,189599996.0
2005-12-16 07:07:00,89.643,89.646,89.622,89.624,125299999.0
2005-12-16 07:08:00,89.619,89.641,89.619,89.639,156800001.0
2005-12-16 07:09:00,89.642,89.655,89.642,89.655,14100000.0
2005-12-16 07:10:00,89.638,89.65,89.631,89.645,38700000.0
2005-12-16 07:11:00,89.65,89.65,89.64,89.64,38800000.0
2005-12-16 07:12:00,89.644,89.649,89.623,89.623,229399998.0
2005-12-16 07:13:00,89.642,89.654,89.624,89.636,207899998.0
2005-12-16 07:14:00,89.646,89.651,89.63,89.63,227499997.0
2005-12-16 07:15:00,89.667,89.711,89.664,89.696,139599998.0
2005-12-16 07:16:00,89.683,89.711,89.668,89.699,234000002.0
2005-12-16 07:17:00,89.693,89.704,89.676,89.676,212799999.0
2005-12-16 07:18:00,89.67,89.689,89.66,89.665,272600004.0
2005-12-16 07:19:00,89.671,89.682,89.654,89.659,227000000.0
2005-12-16 07:20:00,89.674,89.692,89.661,89.672,193599999.0
2005-12-16 07:21:00,89.684,89.693,89.67,89.67,236700000.0
2005-12-16 07:22:00,89.68,89.68,89.64,89.64,190600003.0
2005-12-16 07:23:00,89.66,89.677,89.644,89.675,283800000.0
2005-12-16 07:24:00,89.653,89.675,89.649,89.675,160500001.0
2005-12-16 07:25:00,89.675,89.675,89.654,89.654,102499999.0
2005-12-16 07:26:00,89.672,89.672,89.631,89.649,378999998.0
2005-12-16 07:27:00,89.652,89.673,89.637,89.644,150199998.0
2005-12-16 07:28:00,89.636,89.659,89.636,89.652,161600001.0
2005-12-16 07:29:00,89.643,89.668,89.634,89.647,277599997.0
2005-12-16 07:30:00,89.647,89.662,89.635,89.635,211500003.0
2005-12-16 07:31:00,89.644,89.671,89.644,89.649,228299999.0
2005-12-16 07:32:00,89.65,89.666,89.625,89.639,160299998.0
2005-12-16 07:33:00,89.64,89.652,89.609,89.637,156399999.0
2005-12-16 07:34:00,89.639,89.651,89.62,89.634,148499998.0
2005-12-16 07:35:00,89.636,89.653,89.628,89.642,295299997.0
2005-12-16 07:36:00,89.62,89.645,89.62,89.645,149300002.0
2005-12-16 07:37:00,89.643,89.646,89.618,89.63,193699996.0
2005-12-16 07:38:00,89.623,89.623,89.601,89.608,154499997.0
2005-12-16 07:39:00,89.62,89.62,89.594,89.6,281600000.0
2005-12-16 07:40:00,89.605,89.617,89.595,89.6,197999996.0
2005-12-16 07:41:00,89.628,89.642,89.622,89.642,180200002.0
2005-12-16 07:42:00,89.619,89.641,89.613,89.633,290999999.0
2005-12-16 07:43:00,89.623,89.63,89.607,89.617,179099997.0
2005-12-16 07:44:00,89.632,89.632,89.599,89.61,148199998.0
2005-12-16 07:45:00,89.61,89.625,89.593,89.603,175899999.0
2005-12-16 07:46:00,89.603,89.633,89.599,89.615,160900000.0
2005-12-16 07:47:00,89.632,89.66,89.632,89.654,106499999.0
2005-12-16 07:48:00,89.652,89.664,89.641,89.643,116099998.0
2005-12-16 07:49:00,89.639,89.666,89.639,89.659,259000000.0
2005-12-16 07:50:00,89.658,89.66,89.637,89.641,230299998.0
2005-12-16 07:51:00,89.655,89.659,89.635,89.643,210599998.0
2005-12-16 07:52:00,89.646,89.68,89.646,89.68,175299999.0
2005-12-16 07:53:00,89.664,89.689,89.659,89.673,207100000.0
2005-12-16 07:54:00,89.677,89.685,89.664,89.666,182899998.0
2005-12-16 07:55:00,89.671,89.688,89.662,89.677,223499998.0
2005-12-16 07:56:00,89.675,89.675,89.66,89.66,91699998.0
2005-12-16 07:57:00,89.677,89.69,89.66,89.661,184999998.0
2005-12-16 07:58:00,89.672,89.68,89.654,89.658,174999996.0
2005-12-16 07:59:00,89.645,89.662,89.635,89.661,256900001.0
2005-12-16 08:00:00,89.658,89.685,89.658,89.667,228399998.0
2005-12-16 08:01:00,89.675,89.68,89.65,89.65,221600002.0
2005-12-16 08:02:00,89.668,89.68,89.661,89.68,165199997.0
2005-12-16 08:03:00,89.665,89.699,89.662,89.671,332800000.0
2005-12-16 08:04:00,89.694,89.709,89.679,89.68,197399999.0
2005-12-16 08:05:00,89.684,89.71,89.675,89.681,270700003.0
2005-12-16 08:06:00,89.691,89.696,89.668,89.668,303399995.0
2005-12-16 08:07:00,89.682,89.694,89.662,89.666,255899998.0
2005-12-16 08:08:00,89.665,89.692,89.665,89.683,170000000.0
2005-12-16 08:09:00,89.681,89.71,89.664,89.7,318600000.0
2005-12-16 08:10:00,89.683,89.703,89.683,89.685,176099996.0
2005-12-16 08:11:00,89.697,89.721,89.684,89.694,262000001.0
2005-12-16 08:12:00,89.693,89.735,89.693,89.711,233799998.0
2005-12-16 08:13:00,89.719,89.732,89.701,89.719,240999998.0
2005-12-16 08:14:00,89.718,89.73,89.707,89.725,258800001.0
2005-12-16 08:15:00,89.73,89.73,89.7,89.7,203699999.0
2005-12-16 08:16:00,89.714,89.73,89.696,89.715,144300002.0
2005-12-16 08:17:00,89.705,89.722,89.703,89.717,81099999.0
2005-12-16 08:18:00,89.7,89.725,89.699,89.715,171600000.0
2005-12-16 08:19:00,89.716,89.716,89.664,89.671,131900002.0
2005-12-16 08:20:00,89.688,89.705,89.677,89.705,166200001.0
2005-12-16 08:21:00,89.708,89.723,89.695,89.721,214900000.0
2005-12-16 08:22:00,89.699,89.723,89.695,89.708,166600002.0
2005-12-16 08:23:00,89.728,89.754,89.72,89.734,51000001.0
2005-12-16 08:24:00,89.775,89.775,89.73,89.73,268100002.0
2005-12-16 08:25:00,89.738,89.785,89.738,89.785,135400001.0
2005-12-16 08:26:00,89.781,89.817,89.773,89.79,195999998.0
2005-12-16 08:27:00,89.772,89.79,89.763,89.782,360200004.0
2005-12-16 08:28:00,89.759,89.792,89.759,89.79,326300003.0
2005-12-16 08:29:00,89.775,89.775,89.746,89.752,263499998.0
2005-12-16 08:30:00,89.765,89.776,89.748,89.768,293599994.0
2005-12-16 08:31:00,89.762,89.771,89.743,89.766,216799996.0
2005-12-16 08:32:00,89.753,89.753,89.735,89.735,87899999.0
2005-12-16 08:33:00,89.725,89.75,89.722,89.74,253500001.0
2005-12-16 08:34:00,89.757,89.787,89.748,89.767,136599999.0
2005-12-16 08:35:00,89.765,89.787,89.763,89.787,214299999.0
2005-12-16 08:36:00,89.791,89.801,89.774,89.775,307499994.0
2005-12-16 08:37:00,89.782,89.787,89.758,89.777,323699995.0
2005-12-16 08:38:00,89.766,89.78,89.76,89.772,197599999.0
2005-12-16 08:39:00,89.741,89.778,89.741,89.763,233799999.0
2005-12-16 08:40:00,89.752,89.769,89.745,89.766,276499996.0
2005-12-16 08:41:00,89.765,89.77,89.751,89.752,293299998.0
2005-12-16 08:42:00,89.77,89.778,89.751,89.763,210499999.0
2005-12-16 08:43:00,89.766,89.806,89.766,89.806,134999999.0
2005-12-16 08:44:00,89.801,89.818,89.784,89.802,261600001.0
2005-12-16 08:45:00,89.811,89.825,89.786,89.8,176699999.0
2005-12-16 08:46:00,89.799,89.811,89.786,89.789,150999998.0
2005-12-16 08:47:00,89.781,89.812,89.781,89.801,211000000.0
2005-12-16 08:48:00,89.801,89.837,89.791,89.808,321799996.0
2005-12-16 08:49:00,89.822,89.828,89.805,89.816,255599996.0
2005-12-16 08:50:00,89.789,89.825,89.789,89.818,154599999.0
2005-12-16 08:51:00,89.79,89.807,89.75,89.775,285100003.0
2005-12-16 08:52:00,89.765,89.794,89.757,89.766,408400004.0
2005-12-16 08:53:00,89.776,89.79,89.758,89.776,238700001.0
2005-12-16 08:54:00,89.777,89.785,89.763,89.763,136999997.0
2005-12-16 08:55:00,89.778,89.797,89.765,89.774,115400000.0
2005-12-16 08:56:00,89.804,89.849,89.804,89.825,272500001.0
2005-12-16 08:57:00,89.809,89.841,89.809,89.832,427799991.0
2005-12-16 08:58:00,89.832,89.832,89.804,89.808,170600001.0
2005-12-16 08:59:00,89.822,89.826,89.803,89.807,134099999.0
2005-12-16 09:00:00,89.809,89.832,89.796,89.832,231900002.0
2005-12-16 09:01:00,89.811,89.834,89.811,89.832,189999997.0
2005-12-16 09:02:00,89.847,89.904,89.847,89.904,183900000.0
2005-12-16 09:03:00,89.912,89.931,89.891,89.906,250400001.0
2005-12-16 09:04:00,89.902,89.914,89.863,89.863,116900000.0
2005-12-16 09:05:00,89.867,89.867,89.827,89.838,234799996.0
2005-12-16 09:06:00,89.862,89.862,89.829,89.829,215000002.0
2005-12-16 09:07:00,89.857,89.868,89.838,89.844,194399999.0
2005-12-16 09:08:00,89.837,89.891,89.837,89.883,258500001.0
2005-12-16 09:09:00,89.888,89.902,89.876,89.887,210599998.0
2005-12-16 09:10:00,89.879,89.898,89.877,89.877,139900000.0
2005-12-16 09:11:00,89.904,89.91,89.883,89.885,86699999.0
2005-12-16 09:12:00,89.893,89.934,89.883,89.921,235700000.0
2005-12-16 09:13:00,89.915,89.952,89.915,89.943,251000003.0
2005-12-16 09:14:00,89.926,89.955,89.924,89.942,181400000.0
2005-12-16 09:15:00,89.962,89.97,89.924,89.924,141199999.0
2005-12-16 09:16:00,89.936,89.943,89.912,89.912,120199998.0
2005-12-16 09:17:00,89.923,89.958,89.912,89.94,265599998.0
2005-12-16 09:18:00,89.945,89.977,89.945,89.977,112900001.0
2005-12-16 09:19:00,89.979,89.995,89.968,89.977,95700000.0
2005-12-16 09:20:00,90.02,90.067,90.017,90.044,234499998.0
2005-12-16 09:21:00,90.036,90.055,90.02,90.034,184699998.0
2005-12-16 09:22:00,90.009,90.048,90.009,90.048,172499998.0
2005-12-16 09:23:00,90.037,90.078,90.037,90.078,245799999.0
2005-12-16 09:24:00,90.084,90.123,90.084,90.114,221899996.0
2005-12-16 09:25:00,90.094,90.123,90.08,90.092,191900000.0
2005-12-16 09:26:00,90.095,90.103,90.063,90.065,229699995.0
2005-12-16 09:27:00,90.069,90.069,90.03,90.055,241899997.0
2005-12-16 09:28:00,90.065,90.075,90.045,90.06,391900005.0
2005-12-16 09:29:00,90.081,90.095,90.07,90.082,166599997.0
2005-12-16 09:30:00,90.085,90.101,90.071,90.101,124299999.0
2005-12-16 09:31:00,90.108,90.121,90.09,90.121,173900001.0
2005-12-16 09:32:00,90.12,90.135,90.103,90.121,263099997.0
2005-12-16 09:33:00,90.137,90.145,90.118,90.139,265600000.0
2005-12-16 09:34:00,90.125,90.132,90.105,90.116,182600000.0
2005-12-16 09:35:00,90.129,90.152,90.114,90.132,163299999.0
2005-12-16 09:36:00,90.158,90.158,90.133,90.134,309399999.0
2005-12-16 09:37:00,90.123,90.14,90.095,90.118,234599999.0
2005-12-16 09:38:00,90.112,90.113,90.091,90.099,313800004.0
2005-12-16 09:39:00,90.071,90.096,90.07,90.072,303900001.0
2005-12-16 09:40:00,90.07,90.085,90.057,90.069,206399999.0
2005-12-16 09:41:00,90.044,90.061,89.977,89.981,158900001.0
2005-12-16 09:42:00,89.959,89.975,89.941,89.975,263699999.0
2005-12-16 09:43:00,89.943,89.973,89.943,89.967,182399999.0
2005-12-16 09:44:00,89.947,89.947,89.906,89.91,192999997.0
2005-12-16 09:45:00,89.929,89.959,89.927,89.95,247500003.0
2005-12-16 09:46:00,89.933,89.95,89.928,89.946,292199998.0
2005-12-16 09:47:00,89.924,89.95,89.924,89.944,250900000.0
2005-12-16 09:48:00,89.931,89.956,89.929,89.944,239199996.0
2005-12-16 09:49:00,89.938,89.946,89.923,89.937,183900001.0
2005-12-16 09:50:00,89.924,89.962,89.924,89.96,369299997.0
2005-12-16 09:51:00,89.957,90.0,89.957,90.0,151999998.0
2005-12-16 09:52:00,90.012,90.047,90.012,90.028,58700000.0
2005-12-16 09:53:00,90.053,90.065,90.005,90.01,166099998.0
2005-12-16 09:54:00,90.014,90.033,90.005,90.017,163899999.0
2005-12-16 09:55:00,90.005,90.028,90.005,90.023,137099999.0
2005-12-16 09:56:00,90.017,90.054,90.017,90.054,209899999.0
2005-12-16 09:57:00,90.053,90.065,90.039,90.042,309500000.0
2005-12-16 09:58:00,90.021,90.063,90.021,90.05,141799999.0
2005-12-16 09:59:00,90.048,90.079,90.048,90.063,186200000.0
2005-12-16 10:00:00,90.06,90.084,90.059,90.075,321799998.0
2005-12-16 10:01:00,90.077,90.079,90.046,90.046,228399999.0
2005-12-16 10:02:00,90.07,90.095,90.07,90.078,197699998.0
2005-12-16 10:03:00,90.082,90.112,90.082,90.105,161900002.0
2005-12-16 10:04:00,90.095,90.128,90.091,90.128,218499997.0
2005-12-16 10:05:00,90.138,90.145,90.113,90.142,248000004.0
2005-12-16 10:06:00,90.158,90.191,90.152,90.175,142000001.0
2005-12-16 10:07:00,90.185,90.197,90.167,90.177,39999999.0
2005-12-16 10:08:00,90.18,90.22,90.179,90.22,168000001.0
2005-12-16 10:09:00,90.213,90.238,90.209,90.228,201199998.0
2005-12-16 10:10:00,90.217,90.224,90.197,90.221,202099998.0
2005-12-16 10:11:00,90.227,90.233,90.212,90.217,88600000.0
2005-12-16 10:12:00,90.211,90.231,90.202,90.22,206700005.0
2005-12-16 10:13:00,90.209,90.23,90.201,90.215,112900000.0
2005-12-16 10:14:00,90.238,90.271,90.222,90.271,119899998.0
2005-12-16 10:15:00,90.281,90.293,90.261,90.264,252700001.0
2005-12-16 10:16:00,90.278,90.284,90.254,90.27,273300002.0
2005-12-16 10:17:00,90.265,90.265,90.238,90.238,165899999.0
2005-12-16 10:18:00,90.248,90.288,90.248,90.257,202399998.0
2005-12-16 10:19:00,90.261,90.269,90.241,90.251,313499997.0
2005-12-16 10:20:00,90.256,90.272,90.243,90.268,273900003.0
2005-12-16 10:21:00,90.25,90.285,90.247,90.27,275300002.0
2005-12-16 10:22:00,90.275,90.288,90.258,90.268,354899990.0
2005-12-16 10:23:00,90.258,90.258,90.223,90.223,184599998.0
2005-12-16 10:24:00,90.213,90.229,90.192,90.197,211000001.0
2005-12-16 10:25:00,90.173,90.2,90.164,90.19,277000002.0
2005-12-16 10:26:00,90.195,90.213,90.187,90.187,233699997.0
2005-12-16 10:27:00,90.214,90.257,90.206,90.237,163200001.0
2005-12-16 10:28:00,90.244,90.257,90.228,90.24,176700002.0
2005-12-16 10:29:00,90.271,90.281,90.249,90.249,258799999.0
2005-12-16 10:30:00,90.259,90.284,90.257,90.277,376000000.0
2005-12-16 10:31:00,90.276,90.28,90.224,90.259,185500002.0
2005-12-16 10:32:00,90.286,90.334,90.286,90.334,238899997.0
2005-12-16 10:33:00,90.307,90.326,90.299,90.311,178099999.0
2005-12-16 10:34:00,90.302,90.358,90.302,90.353,312400004.0
2005-12-16 10:35:00,90.351,90.362,90.328,90.357,228699997.0
2005-12-16 10:36:00,90.352,90.38,90.345,90.358,313599998.0
2005-12-16 10:37:00,90.335,90.364,90.335,90.352,232199996.0
2005-12-16 10:38:00,90.331,90.35,90.317,90.334,193100000.0
2005-12-16 10:39:00,90.322,90.341,90.314,90.341,138499998.0
2005-12-16 10:40:00,90.333,90.346,90.302,90.302,268400003.0
2005-12-16 10:41:00,90.293,90.307,90.281,90.296,237899998.0
2005-12-16 10:42:00,90.294,90.299,90.272,90.278,201499997.0
2005-12-16 10:43:00,90.274,90.292,90.244,90.272,303500000.0
2005-12-16 10:44:00,90.29,90.33,90.29,90.316,325899995.0
2005-12-16 10:45:00,90.317,90.373,90.311,90.369,209899997.0
2005-12-16 10:46:00,90.361,90.382,90.358,90.374,93199999.0
2005-12-16 10:47:00,90.374,90.391,90.366,90.381,297800001.0
2005-12-16 10:48:00,90.361,90.38,90.348,90.366,267800003.0
2005-12-16 10:49:00,90.375,90.382,90.364,90.378,91700001.0
2005-12-16 10:50:00,90.382,90.382,90.357,90.357,121900001.0
2005-12-16 10:51:00,90.366,90.391,90.366,90.375,104799998.0
2005-12-16 10:52:00,90.358,90.374,90.34,90.365,195800002.0
2005-12-16 10:53:00,90.373,90.38,90.354,90.357,294000000.0
2005-12-16 10:54:00,90.362,90.394,90.336,90.394,233300002.0
2005-12-16 10:55:00,90.393,90.396,90.371,90.38,291900003.0
2005-12-16 10:56:00,90.389,90.401,90.371,90.388,203900002.0
2005-12-16 10:57:00,90.391,90.42,90.39,90.407,266000004.0
2005-12-16 10:58:00,90.402,90.455,90.402,90.455,347400000.0
2005-12-16 10:59:00,90.444,90.486,90.444,90.463,262599998.0
2005-12-16 11:00:00,90.505,90.526,90.49,90.49,114999998.0
2005-12-16 11:01:00,90.516,90.516,90.468,90.476,268900001.0
2005-12-16 11:02:00,90.503,90.553,90.493,90.531,215500002.0
2005-12-16 11:03:00,90.559,90.574,90.533,90.552,299599994.0
2005-12-16 11:04:00,90.552,90.569,90.543,90.562,152799997.0
2005-12-16 11:05:00,90.562,90.585,90.546,90.547,361500000.0
2005-12-16 11:06:00,90.547,90.547,90.5,90.506,211099998.0
2005-12-16 11:07:00,90.512,90.534,90.499,90.531,212199997.0
2005-12-16 11:08:00,90.526,90.542,90.504,90.532,255700003.0
2005-12-16 11:09:00,90.542,90.556,90.524,90.524,174400001.0
2005-12-16 11:10:00,90.517,90.539,90.514,90.527,133099999.0
2005-12-16 11:11:00,90.496,90.541,90.496,90.538,260799999.0
2005-12-16 11:12:00,90.55,90.57,90.537,90.55,253800001.0
2005-12-16 11:13:00,90.563,90.571,90.547,90.557,160699999.0
2005-12-16 11:14:00,90.569,90.577,90.549,90.549,277099999.0
2005-12-16 11:15:00,90.538,90.585,90.538,90.582,447599997.0
2005-12-16 11:16:00,90.6,90.618,90.59,90.596,176100000.0
2005-12-16 11:17:00,90.592,90.611,90.585,90.601,249800002.0
2005-12-16 11:18:00,90.59,90.59,90.555,90.563,353099997.0
2005-12-16 11:19:00,90.55,90.578,90.55,90.578,174300002.0
2005-12-16 11:20:00,90.565,90.587,90.556,90.587,280199999.0
2005-12-16 11:21:00,90.59,90.59,90.551,90.566,290199996.0
2005-12-16 11:22:00,90.567,90.585,90.564,90.572,205599997.0
2005-12-16 11:23:00,90.566,90.568,90.542,90.542,112000000.0
2005-12-16 11:24:00,90.557,90.559,90.538,90.558,233199998.0
2005-12-16 11:25:00,90.558,90.563,90.531,90.542,148100002.0
2005-12-16 11:26:00,90.556,90.556,90.523,90.529,280699998.0
2005-12-16 11:27:00,90.545,90.559,90.529,90.538,174000000.0
2005-12-16 11:28:00,90.555,90.555,90.524,90.524,256799999.0
2005-12-16 11:29:00,90.521,90.54,90.5,90.51,202499999.0
2005-12-16 11:30:00,90.49,90.508,90.486,90.495,243699997.0
2005-12-16 11:31:00,90.482,90.484,90.448,90.469,381299999.0
2005-12-16 11:32:00,90.46,90.478,90.443,90.466,222699999.0
2005-12-16 11:33:00,90.45,90.48,90.433,90.457,283700002.0
2005-12-16 11:34:00,90.462,90.478,90.442,90.455,312199999.0
2005-12-16 11:35:00,90.464,90.496,90.451,90.484,140500002.0
2005-12-16 11:36:00,90.494,90.498,90.454,90.454,229100001.0
2005-12-16 11:37:00,90.457,90.48,90.432,90.433,171200000.0
2005-12-16 11:38:00,90.401,90.423,90.384,90.393,341099996.0
2005-12-16 11:39:00,90.37,90.404,90.37,90.403,257499999.0
2005-12-16 11:40:00,90.406,90.425,90.399,90.411,239999998.0
2005-12-16 11:41:00,90.415,90.437,90.406,90.433,380199997.0
2005-12-16 11:42:00,90.437,90.444,90.414,90.426,191000000.0
2005-12-16 11:43:00,90.418,90.418,90.368,90.368,181600001.0
2005-12-16 11:44:00,90.357,90.375,90.351,90.364,233100001.0
2005-12-16 11:45:00,90.339,90.371,90.339,90.371,240199998.0
2005-12-16 11:46:00,90.344,90.361,90.339,90.36,225000003.0
2005-12-16 11:47:00,90.342,90.367,90.342,90.367,230000001.0
2005-12-16 11:48:00,90.359,90.362,90.326,90.329,213100001.0
2005-12-16 11:49:00,90.329,90.355,90.308,90.335,350200002.0
2005-12-16 11:50:00,90.35,90.388,90.35,90.382,231599994.0
2005-12-16 11:51:00,90.375,90.405,90.375,90.403,260200000.0
2005-12-16 11:52:00,90.406,90.406,90.373,90.373,266100000.0
2005-12-16 11:53:00,90.364,90.392,90.359,90.372,418800002.0
2005-12-16 11:54:00,90.35,90.377,90.349,90.368,138399999.0
2005-12-16 11:55:00,90.366,90.371,90.345,90.368,177100000.0
2005-12-16 11:56:00,90.357,90.382,90.35,90.375,282500002.0
2005-12-16 11:57:00,90.351,90.368,90.345,90.365,277999996.0
2005-12-16 11:58:00,90.357,90.371,90.34,90.342,369500001.0
2005-12-16 11:59:00,90.343,90.352,90.324,90.335,268000000.0
2005-12-16 12:00:00,90.335,90.355,90.327,90.348,436899996.0
2005-12-16 12:01:00,90.338,90.346,90.318,90.318,199599999.0
2005-12-16 12:02:00,90.313,90.341,90.295,90.333,225900001.0
2005-12-16 12:03:00,90.324,90.329,90.306,90.315,276300001.0
2005-12-16 12:04:00,90.299,90.32,90.297,90.304,277000005.0
2005-12-16 12:05:00,90.298,90.298,90.275,90.279,80199998.0
2005-12-16 12:06:00,90.294,90.325,90.29,90.313,257999998.0
2005-12-16 12:07:00,90.302,90.303,90.283,90.283,351099999.0
2005-12-16 12:08:00,90.276,90.299,90.273,90.291,115900001.0
2005-12-16 12:09:00,90.261,90.279,90.257,90.272,182200000.0
2005-12-16 12:10:00,90.267,90.298,90.266,90.28,396000000.0
2005-12-16 12:11:00,90.273,90.29,90.255,90.269,158299998.0
2005-12-16 12:12:00,90.287,90.315,90.269,90.285,287599998.0
2005-12-16 12:13:00,90.308,90.319,90.289,90.307,228499998.0
2005-12-16 12:14:00,90.319,90.319,90.295,90.301,389000006.0
2005-12-16 12:15:00,90.292,90.307,90.268,90.296,201300003.0
2005-12-16 12:16:00,90.262,90.291,90.262,90.286,115500000.0
2005-12-16 12:17:00,90.276,90.276,90.2,90.2,335699998.0
2005-12-16 12:18:00,90.202,90.214,90.182,90.187,141800001.0
2005-12-16 12:19:00,90.208,90.208,90.178,90.193,230199997.0
2005-12-16 12:20:00,90.18,90.203,90.18,90.2,256500004.0
2005-12-16 12:21:00,90.171,90.193,90.163,90.184,264399995.0
2005-12-16 12:22:00,90.181,90.194,90.156,90.194,176399999.0
2005-12-16 12:23:00,90.197,90.204,90.163,90.178,240999999.0
2005-12-16 12:24:00,90.169,90.176,90.147,90.162,223600005.0
2005-12-16 12:25:00,90.174,90.193,90.158,90.162,123100000.0
2005-12-16 12:26:00,90.188,90.193,90.169,90.185,163100001.0
2005-12-16 12:27:00,90.163,90.18,90.156,90.17,286400004.0
2005-12-16 12:28:00,90.161,90.161,90.115,90.115,292300003.0
2005-12-16 12:29:00,90.119,90.14,90.114,90.125,335300000.0
2005-12-16 12:30:00,90.108,90.14,90.106,90.121,297400000.0
2005-12-16 12:31:00,90.101,90.116,90.083,90.107,211200001.0
2005-12-16 12:32:00,90.111,90.111,90.087,90.098,153100000.0
2005-12-16 12:33:00,90.097,90.108,90.08,90.088,219500002.0
2005-12-16 12:34:00,90.105,90.121,90.088,90.107,246199997.0
2005-12-16 12:35:00,90.107,90.125,90.094,90.11,113400002.0
2005-12-16 12:36:00,90.122,90.154,90.122,90.14,174699996.0
2005-12-16 12:37:00,90.146,90.159,90.136,90.144,52999998.0
2005-12-16 12:38:00,90.174,90.199,90.174,90.184,213899995.0
2005-12-16 12:39:00,90.176,90.195,90.163,90.181,170400002.0
2005-12-16 12:40:00,90.184,90.207,90.184,90.2,252400003.0
2005-12-16 12:41:00,90.212,90.212,90.187,90.21,204599996.0
2005-12-16 12:42:00,90.196,90.217,90.19,90.213,358599996.0
2005-12-16 12:43:00,90.201,90.214,90.186,90.211,256800002.0
2005-12-16 12:44:00,90.217,90.217,90.188,90.188,155600000.0
2005-12-16 12:45:00,90.198,90.231,90.198,90.231,289400004.0
2005-12-16 12:46:00,90.23,90.232,90.207,90.211,286200000.0
2005-12-16 12:47:00,90.224,90.232,90.184,90.184,285899999.0
2005-12-16 12:48:00,90.189,90.212,90.182,90.197,313099998.0
2005-12-16 12:49:00,90.197,90.204,90.179,90.182,178300001.0
2005-12-16 12:50:00,90.202,90.203,90.181,90.188,233899996.0
2005-12-16 12:51:00,90.177,90.198,90.169,90.198,198500002.0
2005-12-16 12:52:00,90.193,90.215,90.174,90.201,196100002.0
2005-12-16 12:53:00,90.209,90.209,90.133,90.133,105900001.0
2005-12-16 12:54:00,90.173,90.191,90.153,90.163,245899999.0
2005-12-16 12:55:00,90.136,90.168,90.122,90.134,349699999.0
2005-12-16 12:56:00,90.13,90.144,90.104,90.123,113099998.0
2005-12-16 12:57:00,90.107,90.151,90.107,90.116,241800002.0
2005-12-16 12:58:00,90.115,90.146,90.115,90.134,212299994.0
2005-12-16 12:59:00,90.122,90.144,90.108,90.13,218299997.0
2005-12-16 13:00:00,90.124,90.148,90.116,90.134,455399995.0
2005-12-16 13:01:00,90.105,90.126,90.099,90.113,167700000.0
2005-12-16 13:02:00,90.086,90.108,90.078,90.091,203999998.0
2005-12-16 13:03:00,90.077,90.133,90.065,90.101,292499999.0
2005-12-16 13:04:00,90.126,90.166,90.125,90.166,146499999.0
2005-12-16 13:05:00,90.169,90.169,90.137,90.137,133199998.0
2005-12-16 13:06:00,90.152,90.166,90.132,90.142,381199998.0
2005-12-16 13:07:00,90.112,90.14,90.106,90.128,303399997.0
2005-12-16 13:08:00,90.135,90.142,90.111,90.119,248900004.0
2005-12-16 13:09:00,90.111,90.125,90.093,90.101,166700000.0
2005-12-16 13:10:00,90.097,90.126,90.097,90.122,258400000.0
2005-12-16 13:11:00,90.124,90.133,90.106,90.114,124799999.0
2005-12-16 13:12:00,90.127,90.148,90.113,90.128,349500004.0
2005-12-16 13:13:00,90.124,90.148,90.099,90.105,146000001.0
2005-12-16 13:14:00,90.098,90.126,90.087,90.097,293000001.0
2005-12-16 13:15:00,90.093,90.11,90.081,90.103,262400002.0
2005-12-16 13:16:00,90.116,90.16,90.105,90.16,150900001.0
2005-12-16 13:17:00,90.136,90.163,90.119,90.16,465900001.0
2005-12-16 13:18:00,90.139,90.157,90.136,90.151,158799999.0
2005-12-16 13:19:00,90.142,90.149,90.122,90.122,230499996.0
2005-12-16 13:20:00,90.147,90.147,90.113,90.116,146100003.0
2005-12-16 13:21:00,90.11,90.116,90.077,90.077,174699996.0
2005-12-16 13:22:00,90.079,90.09,90.06,90.072,221599998.0
2005-12-16 13:23:00,90.076,90.094,90.075,90.092,131800000.0
2005-12-16 13:24:00,90.081,90.085,90.06,90.067,270800002.0
2005-12-16 13:25:00,90.065,90.092,90.063,90.092,319700001.0
2005-12-16 13:26:00,90.097,90.098,90.064,90.083,290199999.0
2005-12-16 13:27:00,90.097,90.111,90.085,90.085,169100003.0
2005-12-16 13:28:00,90.106,90.107,90.078,90.078,172700001.0
2005-12-16 13:29:00,90.092,90.117,90.08,90.117,207099996.0
2005-12-16 13:30:00,90.112,90.133,90.094,90.133,192400001.0
2005-12-16 13:31:00,90.12,90.147,90.12,90.147,232299998.0
2005-12-16 13:32:00,90.124,90.158,90.124,90.158,277399999.0
2005-12-16 13:33:00,90.154,90.165,90.137,90.15,226499998.0
2005-12-16 13:34:00,90.138,90.155,90.126,90.137,183000002.0
2005-12-16 13:35:00,90.143,90.143,90.107,90.117,202600002.0
2005-12-16 13:36:00,90.115,90.135,90.109,90.117,241299998.0
2005-12-16 13:37:00,90.135,90.147,90.125,90.139,202700002.0
2005-12-16 13:38:00,90.156,90.173,90.139,90.139,216499998.0
2005-12-16 13:39:00,90.155,90.17,90.133,90.157,206200001.0
2005-12-16 13:40:00,90.138,90.153,90.116,90.129,355000001.0
2005-12-16 13:41:00,90.111,90.133,90.1,90.131,188700002.0
2005-12-16 13:42:00,90.114,90.14,90.103,90.14,232999997.0
2005-12-16 13:43:00,90.148,90.166,90.144,90.157,191099997.0
2005-12-16 13:44:00,90.155,90.155,90.129,90.129,64600000.0
2005-12-16 13:45:00,90.148,90.167,90.135,90.137,283500000.0
2005-12-16 13:46:00,90.144,90.158,90.128,90.133,263099997.0
2005-12-16 13:47:00,90.123,90.157,90.123,90.14,359399997.0
2005-12-16 13:48:00,90.115,90.14,90.112,90.112,205800002.0
2005-12-16 13:49:00,90.136,90.15,90.121,90.123,314800002.0
2005-12-16 13:50:00,90.135,90.148,90.118,90.134,343900000.0
2005-12-16 13:51:00,90.143,90.161,90.127,90.147,139900000.0
2005-12-16 13:52:00,90.15,90.159,90.129,90.129,304100000.0
2005-12-16 13:53:00,90.132,90.149,90.116,90.132,286699998.0
2005-12-16 13:54:00,90.118,90.14,90.11,90.132,195199999.0
2005-12-16 13:55:00,90.124,90.137,90.121,90.136,199099999.0
2005-12-16 13:56:00,90.142,90.149,90.125,90.138,202300000.0
2005-12-16 13:57:00,90.144,90.145,90.117,90.122,298099995.0
2005-12-16 13:58:00,90.134,90.138,90.103,90.103,97199999.0
2005-12-16 13:59:00,90.118,90.126,90.101,90.12,217100000.0
2005-12-16 14:00:00,90.132,90.141,90.116,90.118,342299994.0
2005-12-16 14:01:00,90.123,90.127,90.103,90.113,152700001.0
2005-12-16 14:02:00,90.107,90.132,90.097,90.115,171300001.0
2005-12-16 14:03:00,90.096,90.124,90.096,90.118,174399999.0
2005-12-16 14:04:00,90.107,90.119,90.091,90.11,252699995.0
2005-12-16 14:05:00,90.11,90.11,90.086,90.086,107000000.0
2005-12-16 14:06:00,90.083,90.109,90.081,90.106,257799997.0
2005-12-16 14:07:00,90.079,90.097,90.072,90.091,155500000.0
2005-12-16 14:08:00,90.071,90.089,90.052,90.062,147399999.0
2005-12-16 14:09:00,90.062,90.062,90.039,90.055,242300002.0
2005-12-16 14:10:00,90.054,90.054,90.02,90.04,179400001.0
2005-12-16 14:11:00,90.022,90.04,90.015,90.029,173499996.0
2005-12-16 14:12:00,90.032,90.032,89.998,89.998,264000001.0
2005-12-16 14:13:00,90.01,90.035,90.009,90.033,167800000.0
2005-12-16 14:14:00,90.031,90.065,90.028,90.059,216100000.0
2005-12-16 14:15:00,90.046,90.068,90.043,90.056,145399998.0
2005-12-16 14:16:00,90.041,90.068,90.04,90.068,169400000.0
2005-12-16 14:17:00,90.073,90.088,90.059,90.069,137699996.0
2005-12-16 14:18:00,90.093,90.093,90.046,90.058,133200001.0
2005-12-16 14:19:00,90.072,90.085,90.062,90.081,131699999.0
2005-12-16 14:20:00,90.074,90.087,90.053,90.074,315699997.0
2005-12-16 14:21:00,90.062,90.084,90.047,90.083,258500002.0
2005-12-16 14:22:00,90.058,90.089,90.058,90.068,306000002.0
2005-12-16 14:23:00,90.085,90.1,90.067,90.07,251700002.0
2005-12-16 14:24:00,90.098,90.098,90.067,90.077,224000002.0
2005-12-16 14:25:00,90.089,90.089,90.066,90.066,38900000.0
2005-12-16 14:26:00,90.072,90.101,90.063,90.093,112300000.0
2005-12-16 14:27:00,90.091,90.091,90.076,90.08,99500000.0
2005-12-16 14:28:00,90.067,90.083,90.052,90.052,233899995.0
2005-12-16 14:29:00,90.074,90.091,90.066,90.089,363599996.0
2005-12-16 14:30:00,90.08,90.098,90.067,90.076,242800001.0
2005-12-16 14:31:00,90.067,90.095,90.032,90.09,323499999.0
2005-12-16 14:32:00,90.062,90.098,90.062,90.087,167899998.0
2005-12-16 14:33:00,90.085,90.085,90.07,90.07,177700002.0
2005-12-16 14:34:00,90.083,90.097,90.064,90.069,200099999.0
2005-12-16 14:35:00,90.087,90.1,90.072,90.095,188500002.0
2005-12-16 14:36:00,90.064,90.102,90.064,90.102,245800001.0
2005-12-16 14:37:00,90.105,90.105,90.076,90.08,168199998.0
2005-12-16 14:38:00,90.086,90.1,90.074,90.074,14200000.0
2005-12-16 14:39:00,90.087,90.1,90.072,90.093,282599997.0
2005-12-16 14:40:00,90.095,90.095,90.065,90.068,243500002.0
2005-12-16 14:41:00,90.071,90.092,90.067,90.076,307499999.0
2005-12-16 14:42:00,90.081,90.097,90.054,90.078,180800000.0
2005-12-16 14:43:00,90.082,90.096,90.06,90.089,148100002.0
2005-12-16 14:44:00,90.092,90.094,90.066,90.094,240600002.0
2005-12-16 14:45:00,90.067,90.095,90.063,90.095,271800002.0
2005-12-16 14:46:00,90.084,90.097,90.063,90.083,215699998.0
2005-12-16 14:47:00,90.09,90.103,90.067,90.075,229800000.0
2005-12-16 14:48:00,90.05,90.065,90.035,90.048,77700000.0
2005-12-16 14:49:00,90.046,90.058,90.019,90.019,136299999.0
2005-12-16 14:50:00,90.029,90.053,90.026,90.04,243899998.0
2005-12-16 14:51:00,90.044,90.064,90.031,90.045,256200002.0
2005-12-16 14:52:00,90.045,90.055,90.029,90.05,296200003.0
2005-12-16 14:53:00,90.03,90.07,90.03,90.069,236600000.0
2005-12-16 14:54:00,90.07,90.07,90.032,90.038,326899997.0
2005-12-16 14:55:00,90.042,90.069,90.037,90.056,267999999.0
2005-12-16 14:56:00,90.045,90.073,90.045,90.055,268000001.0
2005-12-16 14:57:00,90.057,90.071,90.034,90.052,258499996.0
2005-12-16 14:58:00,90.05,90.05,90.021,90.031,143200003.0
2005-12-16 14:59:00,90.03,90.052,89.997,90.045,172599999.0
2005-12-16 15:00:00,90.044,90.044,90.02,90.02,178300001.0
2005-12-16 15:01:00,90.043,90.043,90.023,90.032,137400002.0
2005-12-16 15:02:00,90.026,90.05,90.026,90.044,147899996.0
2005-12-16 15:03:00,90.032,90.051,90.022,90.04,210399996.0
2005-12-16 15:04:00,90.037,90.052,90.022,90.032,144999998.0
2005-12-16 15:05:00,90.039,90.042,90.016,90.026,244599999.0
2005-12-16 15:06:00,90.029,90.031,90.015,90.015,48400001.0
2005-12-16 15:07:00,90.026,90.045,90.022,90.022,258400007.0
2005-12-16 15:08:00,90.035,90.035,90.014,90.017,210899998.0
2005-12-16 15:09:00,90.034,90.05,90.029,90.035,238899999.0
2005-12-16 15:10:00,90.027,90.043,90.016,90.025,336300004.0
2005-12-16 15:11:00,90.023,90.051,90.023,90.038,191599999.0
2005-12-16 15:12:00,90.041,90.053,90.028,90.053,302700003.0
2005-12-16 15:13:00,90.033,90.062,90.028,90.061,244999999.0
2005-12-16 15:14:00,90.044,90.057,90.03,90.033,234600000.0
2005-12-16 15:15:00,90.045,90.067,90.023,90.054,250000001.0
2005-12-16 15:16:00,90.06,90.073,90.046,90.051,230599999.0
2005-12-16 15:17:00,90.047,90.066,90.042,90.054,277300004.0
2005-12-16 15:18:00,90.05,90.057,90.036,90.039,152800002.0
2005-12-16 15:19:00,90.043,90.072,90.033,90.06,211099999.0
2005-12-16 15:20:00,90.04,90.064,90.025,90.028,299600001.0
2005-12-16 15:21:00,90.013,90.05,90.005,90.05,182500003.0
2005-12-16 15:22:00,90.022,90.048,89.975,90.034,188100000.0
2005-12-16 15:23:00,90.032,90.053,90.012,90.051,265999997.0
2005-12-16 15:24:00,90.047,90.065,90.041,90.057,229599999.0
2005-12-16 15:25:00,90.051,90.051,90.013,90.02,93599999.0
2005-12-16 15:26:00,90.015,90.031,90.007,90.02,315700003.0
2005-12-16 15:27:00,90.01,90.01,89.971,89.993,261600003.0
2005-12-16 15:28:00,89.993,90.021,89.989,90.021,244500003.0
2005-12-16 15:29:00,90.002,90.026,89.981,89.99,393600004.0
2005-12-16 15:30:00,89.967,90.011,89.959,90.011,239799999.0
2005-12-16 15:31:00,90.011,90.03,89.998,90.017,356299998.0
2005-12-16 15:32:00,90.017,90.03,89.999,90.006,381300000.0
2005-12-16 15:33:00,90.037,90.037,90.009,90.009,175100001.0
2005-12-16 15:34:00,90.016,90.035,90.008,90.03,320399998.0
2005-12-16 15:35:00,90.013,90.033,90.003,90.011,184999998.0
2005-12-16 15:36:00,90.029,90.029,89.989,89.989,169200001.0
2005-12-16 15:37:00,89.988,90.005,89.969,90.005,187199998.0
2005-12-16 15:38:00,89.974,90.002,89.974,89.997,246499998.0
2005-12-16 15:39:00,89.996,90.008,89.985,89.985,164099998.0
2005-12-16 15:40:00,90.007,90.007,89.979,90.007,295600001.0
2005-12-16 15:41:00,90.003,90.029,89.983,90.029,209500000.0
2005-12-16 15:42:00,90.03,90.071,90.03,90.063,305999996.0
2005-12-16 15:43:00,90.059,90.092,90.059,90.085,228199997.0
2005-12-16 15:44:00,90.084,90.097,90.053,90.08,261699999.0
2005-12-16 15:45:00,90.082,90.082,90.06,90.061,169699998.0
2005-12-16 15:46:00,90.081,90.082,90.066,90.067,94300000.0
2005-12-16 15:47:00,90.073,90.073,90.03,90.03,206999998.0
2005-12-16 15:48:00,90.029,90.071,90.029,90.071,291800003.0
2005-12-16 15:49:00,90.067,90.067,90.044,90.044,203999999.0
2005-12-16 15:50:00,90.052,90.076,90.052,90.074,176800001.0
2005-12-16 15:51:00,90.079,90.112,90.079,90.103,322899997.0
2005-12-16 15:52:00,90.106,90.113,90.084,90.096,301899996.0
2005-12-16 15:53:00,90.059,90.078,90.041,90.065,217799999.0
2005-12-16 15:54:00,90.058,90.08,90.026,90.053,401999998.0
2005-12-16 15:55:00,90.055,90.055,90.03,90.037,170200002.0
2005-12-16 15:56:00,90.04,90.04,90.003,90.011,262899998.0
2005-12-16 15:57:00,90.029,90.048,90.017,90.025,340299999.0
2005-12-16 15:58:00,90.027,90.036,90.011,90.021,293099998.0
2005-12-16 15:59:00,90.036,90.038,89.998,90.016,204599999.0
2005-12-16 16:00:00,90.003,90.028,90.003,90.022,263099999.0
2005-12-16 16:01:00,90.025,90.032,89.997,89.997,113300001.0
2005-12-16 16:02:00,89.993,90.009,89.986,90.0,235100000.0
2005-12-16 16:03:00,89.999,90.001,89.985,89.985,62700000.0
2005-12-16 16:04:00,89.995,90.008,89.982,90.0,289599995.0
2005-12-16 16:05:00,89.988,90.014,89.985,90.014,235499994.0
2005-12-16 16:06:00,90.005,90.026,89.992,90.026,166500001.0
2005-12-16 16:07:00,90.003,90.034,89.995,90.034,134400000.0
2005-12-16 16:08:00,90.03,90.044,90.008,90.02,172700004.0
2005-12-16 16:09:00,89.995,90.018,89.986,90.0,123299998.0
2005-12-16 16:10:00,89.997,90.007,89.977,90.002,406100002.0
2005-12-16 16:11:00,89.998,90.016,89.992,90.012,203299997.0
2005-12-16 16:12:00,90.002,90.019,89.996,90.019,141000000.0
2005-12-16 16:13:00,89.98,90.045,89.98,90.045,44400000.0
2005-12-16 16:14:00,90.054,90.075,90.051,90.056,289399998.0
2005-12-16 16:15:00,90.054,90.067,90.043,90.045,201800000.0
2005-12-16 16:16:00,90.042,90.055,90.03,90.054,254600003.0
2005-12-16 16:17:00,90.059,90.063,90.003,90.003,158900000.0
2005-12-16 16:18:00,90.051,90.054,90.028,90.028,161899998.0
2005-12-16 16:19:00,90.025,90.043,90.013,90.013,257699997.0
2005-12-16 16:20:00,90.036,90.045,90.02,90.033,224499998.0
2005-12-16 16:21:00,90.035,90.038,90.014,90.025,234800000.0
2005-12-16 16:22:00,90.032,90.045,90.023,90.032,153599997.0
2005-12-16 16:23:00,90.005,90.022,89.994,90.008,181100003.0
2005-12-16 16:24:00,90.011,90.015,89.96,89.96,130800001.0
2005-12-16 16:25:00,89.971,89.983,89.961,89.982,216600002.0
2005-12-16 16:26:00,89.961,90.005,89.961,90.005,192199998.0
2005-12-16 16:27:00,90.008,90.011,89.985,90.003,336599996.0
2005-12-16 16:28:00,89.989,90.017,89.988,90.017,239000001.0
2005-12-16 16:29:00,90.026,90.062,90.011,90.032,177699998.0
2005-12-16 16:30:00,90.051,90.051,90.019,90.022,190399997.0
2005-12-16 16:31:00,90.012,90.034,89.999,90.023,228100004.0
2005-12-16 16:32:00,90.011,90.011,89.983,90.005,119799999.0
2005-12-16 16:33:00,89.997,90.021,89.992,90.002,242500000.0
2005-12-16 16:34:00,90.003,90.029,89.998,90.014,257000003.0
2005-12-16 16:35:00,90.023,90.023,89.994,89.994,298500000.0
2005-12-16 16:36:00,90.004,90.035,89.996,90.008,301199999.0
2005-12-16 16:37:00,90.01,90.043,89.999,90.011,353499998.0
2005-12-16 16:38:00,90.012,90.046,90.004,90.046,287700000.0
2005-12-16 16:39:00,90.045,90.045,90.013,90.019,133099998.0
2005-12-16 16:40:00,90.026,90.026,89.994,89.994,217700000.0
2005-12-16 16:41:00,90.015,90.024,90.0,90.0,202999998.0
2005-12-16 16:42:00,90.001,90.038,90.0,90.038,329000003.0
2005-12-16 16:43:00,90.028,90.045,90.01,90.015,227299998.0
2005-12-16 16:44:00,90.025,90.025,89.994,89.998,176499998.0
2005-12-16 16:45:00,89.999,90.027,89.997,90.006,207499998.0
2005-12-16 16:46:00,90.034,90.034,89.998,90.003,158599999.0
2005-12-16 16:47:00,90.015,90.019,89.984,89.997,251999999.0
2005-12-16 16:48:00,89.975,90.004,89.97,89.998,263900000.0
2005-12-16 16:49:00,90.002,90.01,89.983,89.99,271700000.0
2005-12-16 16:50:00,89.989,90.004,89.977,89.989,79199999.0
2005-12-16 16:51:00,89.98,89.997,89.962,89.983,128199999.0
2005-12-16 16:52:00,89.989,90.002,89.961,89.977,232200000.0
2005-12-16 16:53:00,90.0,90.0,89.973,89.975,170600000.0
2005-12-16 16:54:00,89.967,89.993,89.961,89.973,136000000.0
2005-12-16 16:55:00,89.963,89.975,89.944,89.944,262500000.0
2005-12-16 16:56:00,89.968,89.968,89.941,89.942,152299998.0
2005-12-16 16:57:00,89.962,89.97,89.95,89.957,226099995.0
2005-12-16 16:58:00,89.963,89.975,89.938,89.968,197900000.0
2005-12-16 16:59:00,89.958,89.98,89.943,89.955,176400001.0
2005-12-16 17:00:00,89.965,90.001,89.961,89.972,292799994.0
2005-12-16 17:01:00,90.006,90.008,89.977,89.985,311999999.0
2005-12-16 17:02:00,89.993,90.006,89.978,89.984,196899996.0
2005-12-16 17:03:00,89.981,89.993,89.965,89.978,351699997.0
2005-12-16 17:04:00,89.964,89.977,89.947,89.963,156799999.0
2005-12-16 17:05:00,89.964,89.986,89.962,89.976,275899996.0
2005-12-16 17:06:00,89.965,89.994,89.96,89.972,189800002.0
2005-12-16 17:07:00,89.963,89.977,89.95,89.958,153199999.0
2005-12-16 17:08:00,89.97,89.97,89.951,89.959,120900001.0
2005-12-16 17:09:00,89.96,89.976,89.941,89.976,166799998.0
2005-12-16 17:10:00,89.975,89.997,89.962,89.982,271000001.0
2005-12-16 17:11:00,90.012,90.031,89.958,89.958,217099997.0
2005-12-16 17:12:00,89.953,89.953,89.926,89.933,310199999.0
2005-12-16 17:13:00,89.926,89.934,89.897,89.914,286400000.0
2005-12-16 17:14:00,89.913,89.933,89.893,89.923,420199997.0
2005-12-16 17:15:00,89.921,89.952,89.921,89.936,151000002.0
2005-12-16 17:16:00,89.934,89.955,89.915,89.94,193000001.0
2005-12-16 17:17:00,89.945,89.956,89.918,89.942,142699999.0
2005-12-16 17:18:00,89.946,89.963,89.939,89.958,176600000.0
2005-12-16 17:19:00,89.954,89.962,89.932,89.932,342900003.0
2005-12-16 17:20:00,89.932,89.971,89.932,89.971,119299998.0
2005-12-16 17:21:00,89.961,89.961,89.908,89.908,88900000.0
2005-12-16 17:22:00,89.935,89.938,89.899,89.899,211100000.0
2005-12-16 17:23:00,89.908,89.941,89.907,89.941,138999999.0
2005-12-16 17:24:00,89.944,89.96,89.938,89.954,203200000.0
2005-12-16 17:25:00,89.923,89.94,89.918,89.933,157400005.0
2005-12-16 17:26:00,89.913,89.932,89.861,89.872,117300001.0
2005-12-16 17:27:00,89.863,89.897,89.845,89.87,275100002.0
2005-12-16 17:28:00,89.895,89.903,89.881,89.884,221699998.0
2005-12-16 17:29:00,89.9,89.92,89.884,89.895,184300000.0
2005-12-16 17:30:00,89.913,89.926,89.892,89.892,184099999.0
2005-12-16 17:31:00,89.904,89.907,89.869,89.869,281299999.0
2005-12-16 17:32:00,89.868,89.886,89.852,89.862,334900002.0
2005-12-16 17:33:00,89.86,89.877,89.847,89.864,317700000.0
2005-12-16 17:34:00,89.857,89.868,89.845,89.864,170699999.0
2005-12-16 17:35:00,89.867,89.882,89.863,89.875,84200001.0
2005-12-16 17:36:00,89.879,89.879,89.852,89.852,230399998.0
2005-12-16 17:37:00,89.871,89.88,89.849,89.858,266300003.0
2005-12-16 17:38:00,89.869,89.884,89.867,89.869,215500001.0
2005-12-16 17:39:00,89.872,89.872,89.848,89.848,61000000.0
2005-12-16 17:40:00,89.849,89.852,89.831,89.838,203299996.0
2005-12-16 17:41:00,89.808,89.83,89.798,89.819,129099997.0
2005-12-16 17:42:00,89.809,89.816,89.788,89.798,230600000.0
2005-12-16 17:43:00,89.798,89.836,89.797,89.836,242700001.0
2005-12-16 17:44:00,89.838,89.838,89.81,89.821,176799998.0
2005-12-16 17:45:00,89.814,89.827,89.801,89.815,213999997.0
2005-12-16 17:46:00,89.81,89.81,89.78,89.78,72800001.0
2005-12-16 17:47:00,89.794,89.813,89.779,89.796,339499996.0
2005-12-16 17:48:00,89.809,89.823,89.794,89.8,247900000.0
2005-12-16 17:49:00,89.792,89.824,89.791,89.81,243099999.0
2005-12-16 17:50:00,89.815,89.825,89.792,89.813,242799999.0
2005-12-16 17:51:00,89.8,89.82,89.79,89.802,210499999.0
2005-12-16 17:52:00,89.777,89.779,89.749,89.75,215500000.0
2005-12-16 17:53:00,89.701,89.726,89.689,89.706,178799997.0
2005-12-16 17:54:00,89.692,89.693,89.677,89.693,97400000.0
2005-12-16 17:55:00,89.689,89.706,89.662,89.677,225900000.0
2005-12-16 17:56:00,89.688,89.708,89.684,89.691,123099999.0
2005-12-16 17:57:00,89.713,89.729,89.701,89.72,327199997.0
2005-12-16 17:58:00,89.715,89.725,89.687,89.687,139499999.0
2005-12-16 17:59:00,89.684,89.717,89.684,89.715,254599999.0
2005-12-16 18:00:00,89.703,89.731,89.703,89.71,265700002.0
2005-12-16 18:01:00,89.707,89.753,89.707,89.728,1942300006.0
2005-12-16 18:02:00,89.78,89.79,89.77,89.77,1996500005.0
2005-12-16 18:03:00,89.78,89.79,89.77,89.79,1996500005.0
2005-12-16 18:04:00,89.8,89.8,89.78,89.79,1996500005.0
2005-12-16 18:05:00,89.78,89.82,89.78,89.8,1996500005.0
2005-12-16 18:06:00,89.81,89.82,89.79,89.82,1996500005.0
2005-12-16 18:07:00,89.83,89.84,89.81,89.82,1996500005.0
2005-12-16 18:08:00,89.83,89.83,89.8,89.81,1996500005.0
2005-12-16 18:09:00,89.82,89.83,89.82,89.82,1996500005.0
2005-12-16 18:10:00,89.729,89.757,89.713,89.757,1996500005.0
2005-12-16 18:11:00,89.761,89.774,89.744,89.745,915699997.0
2005-12-16 18:12:00,89.754,89.754,89.71,89.711,1178399999.0
2005-12-16 18:13:00,89.712,89.745,89.707,89.737,1630300005.0
2005-12-16 18:14:00,89.87,89.87,89.87,89.87,1218299998.0
2005-12-16 18:15:00,89.86,89.88,89.86,89.88,1218299998.0
2005-12-16 18:16:00,89.87,89.88,89.87,89.88,1218299998.0
2005-12-16 18:17:00,89.742,89.763,89.727,89.73,1218299998.0
2005-12-16 18:18:00,89.749,89.765,89.725,89.736,967199996.0
2005-12-16 18:19:00,89.743,89.76,89.726,89.759,2084399991.0
2005-12-16 18:20:00,89.76,89.794,89.741,89.77,2120299997.0
2005-12-16 18:21:00,89.781,89.802,89.761,89.783,1857899996.0
2005-12-16 18:22:00,89.756,89.771,89.727,89.765,1341000001.0
2005-12-16 18:23:00,89.9,89.9,89.86,89.9,2030699995.0
2005-12-16 18:24:00,89.89,89.89,89.87,89.87,2030699995.0
2005-12-16 18:25:00,89.699,89.733,89.685,89.689,2030699995.0
2005-12-16 18:26:00,89.682,89.71,89.672,89.678,1878199988.0
2005-12-16 18:27:00,89.695,89.703,89.674,89.692,1495000002.0
2005-12-16 18:28:00,89.68,89.695,89.648,89.668,1658300006.0
2005-12-16 18:29:00,89.664,89.678,89.636,89.665,1096999999.0
2005-12-16 18:30:00,89.681,89.705,89.662,89.697,950699999.0
2005-12-16 18:31:00,89.685,89.717,89.681,89.692,1423399988.0
2005-12-16 18:32:00,89.685,89.685,89.64,89.64,2124099995.0
2005-12-16 18:33:00,89.79,89.8,89.78,89.78,1957599987.0
2005-12-16 18:34:00,89.698,89.717,89.68,89.705,1957599987.0
2005-12-16 18:35:00,89.686,89.702,89.663,89.682,2046399989.0
2005-12-16 18:36:00,89.685,89.685,89.645,89.654,972400006.0
2005-12-16 18:37:00,89.673,89.684,89.643,89.653,988599996.0
2005-12-16 18:38:00,89.675,89.681,89.639,89.673,682100001.0
2005-12-16 18:39:00,89.657,89.688,89.649,89.669,981099999.0
2005-12-16 18:40:00,89.659,89.696,89.659,89.687,1992899990.0
2005-12-16 18:41:00,89.698,89.712,89.68,89.687,774000004.0
2005-12-16 18:42:00,89.704,89.708,89.674,89.679,1182199995.0
2005-12-16 18:43:00,89.709,89.726,89.695,89.702,492699998.0
2005-12-16 18:44:00,89.717,89.732,89.694,89.694,970699998.0
2005-12-16 18:45:00,89.707,89.717,89.689,89.694,662299997.0
2005-12-16 18:46:00,89.717,89.724,89.692,89.705,687600000.0
2005-12-16 18:47:00,89.71,89.73,89.706,89.718,255500002.0
2005-12-16 18:48:00,89.716,89.731,89.701,89.716,454999997.0
2005-12-16 18:49:00,89.734,89.751,89.727,89.729,705199997.0
2005-12-16 18:50:00,89.718,89.75,89.718,89.735,914700004.0
2005-12-16 18:51:00,89.733,89.744,89.716,89.719,1030099996.0
2005-12-16 18:52:00,89.722,89.736,89.703,89.715,1575200003.0
2005-12-16 18:53:00,89.715,89.733,89.693,89.72,1438100004.0
2005-12-16 18:54:00,89.716,89.719,89.683,89.685,1312199992.0
2005-12-16 18:55:00,89.702,89.726,89.698,89.723,1581099990.0
2005-12-16 18:56:00,89.725,89.738,89.702,89.721,212799998.0
2005-12-16 18:57:00,89.741,89.772,89.727,89.731,584500003.0
2005-12-16 18:58:00,89.74,89.75,89.719,89.744,1186099998.0
2005-12-16 18:59:00,89.734,89.739,89.708,89.719,1248300000.0
2005-12-16 19:00:00,89.737,89.75,89.721,89.73,258799998.0
2005-12-16 19:01:00,89.746,89.773,89.744,89.767,548099994.0
2005-12-16 19:02:00,89.773,89.775,89.747,89.747,312900000.0
2005-12-16 19:03:00,89.747,89.772,89.747,89.772,630299996.0
2005-12-16 19:04:00,89.757,89.78,89.752,89.775,478600000.0
2005-12-16 19:05:00,89.778,89.795,89.762,89.768,456500002.0
2005-12-16 19:06:00,89.773,89.803,89.77,89.795,1058799994.0
2005-12-16 19:07:00,89.807,89.825,89.79,89.79,1403599998.0
2005-12-16 19:08:00,89.781,89.815,89.781,89.801,1812099996.0
2005-12-16 19:09:00,89.806,89.821,89.782,89.799,926100000.0
2005-12-16 19:10:00,89.81,89.823,89.795,89.823,293999998.0
2005-12-16 19:11:00,89.828,89.838,89.811,89.817,546299999.0
2005-12-16 19:12:00,89.821,89.86,89.821,89.86,293100002.0
2005-12-16 19:13:00,89.841,89.856,89.821,89.839,428400000.0
2005-12-16 19:14:00,89.832,89.858,89.832,89.858,476399998.0
2005-12-16 19:15:00,89.862,89.872,89.841,89.858,1024599995.0
2005-12-16 19:16:00,89.863,89.869,89.847,89.857,471199998.0
2005-12-16 19:17:00,89.874,89.888,89.852,89.863,784499999.0
2005-12-16 19:18:00,89.872,89.872,89.822,89.822,612499997.0
2005-12-16 19:19:00,89.809,89.851,89.809,89.851,1132000002.0
2005-12-16 19:20:00,89.857,89.873,89.838,89.873,614799996.0
2005-12-16 19:21:00,89.876,89.911,89.872,89.893,781399994.0
2005-12-16 19:22:00,89.92,89.92,89.886,89.892,293099996.0
2005-12-16 19:23:00,89.872,89.892,89.849,89.87,1551399990.0
2005-12-16 19:24:00,89.87,89.882,89.843,89.863,658000000.0
2005-12-16 19:25:00,89.857,89.864,89.83,89.843,1382699992.0
2005-12-16 19:26:00,89.86,89.877,89.829,89.829,1676399992.0
2005-12-16 19:27:00,89.838,89.858,89.833,89.845,1432299990.0
2005-12-16 19:28:00,89.826,89.847,89.819,89.84,1095700007.0
2005-12-16 19:29:00,89.834,89.841,89.808,89.812,305100008.0
2005-12-16 19:30:00,89.833,89.841,89.815,89.834,875599994.0
2005-12-16 19:31:00,89.806,89.825,89.8,89.814,668800000.0
2005-12-16 19:32:00,89.805,89.805,89.779,89.779,1020399998.0
2005-12-16 19:33:00,89.766,89.788,89.765,89.773,776200005.0
2005-12-16 19:34:00,89.754,89.768,89.732,89.755,988099999.0
2005-12-16 19:35:00,89.743,89.75,89.712,89.717,922299993.0
2005-12-16 19:36:00,89.72,89.75,89.72,89.75,711099995.0
2005-12-16 19:37:00,89.76,89.792,89.76,89.792,274800000.0
2005-12-16 19:38:00,89.795,89.811,89.779,89.782,901000001.0
2005-12-16 19:39:00,89.795,89.801,89.778,89.78,616199999.0
2005-12-16 19:40:00,89.802,89.812,89.784,89.785,823799996.0
2005-12-16 19:41:00,89.786,89.803,89.776,89.788,1040200005.0
2005-12-16 19:42:00,89.776,89.793,89.762,89.784,1008099994.0
2005-12-16 19:43:00,89.763,89.789,89.761,89.782,396300002.0
2005-12-16 19:44:00,89.769,89.796,89.767,89.781,794200001.0
2005-12-16 19:45:00,89.783,89.794,89.762,89.776,327400003.0
2005-12-16 19:46:00,89.763,89.79,89.759,89.774,630900001.0
2005-12-16 19:47:00,89.772,89.772,89.74,89.757,319300000.0
2005-12-16 19:48:00,89.768,89.78,89.752,89.764,1006499999.0
2005-12-16 19:49:00,89.746,89.762,89.73,89.738,670699997.0
2005-12-16 19:50:00,89.74,89.771,89.735,89.753,552300000.0
2005-12-16 19:51:00,89.748,89.761,89.73,89.73,600100000.0
2005-12-16 19:52:00,89.739,89.744,89.716,89.716,538799994.0
2005-12-16 19:53:00,89.724,89.746,89.723,89.743,736599996.0
2005-12-16 19:54:00,89.751,89.764,89.736,89.747,863599999.0
2005-12-16 19:55:00,89.755,89.773,89.751,89.772,272199993.0
2005-12-16 19:56:00,89.763,89.775,89.738,89.75,526000001.0
2005-12-16 19:57:00,89.728,89.75,89.715,89.75,734399999.0
2005-12-16 19:58:00,89.729,89.748,89.716,89.748,937299997.0
2005-12-16 19:59:00,89.734,89.748,89.72,89.735,883899998.0
2005-12-16 20:00:00,89.736,89.743,89.721,89.727,437800000.0
2005-12-16 20:01:00,89.73,89.745,89.703,89.74,405300002.0
2005-12-16 20:02:00,89.744,89.748,89.722,89.724,503399996.0
2005-12-16 20:03:00,89.721,89.756,89.718,89.756,294800000.0
2005-12-16 20:04:00,89.754,89.769,89.747,89.763,544599998.0
2005-12-16 20:05:00,89.747,89.769,89.741,89.76,478199995.0
2005-12-16 20:06:00,89.746,89.776,89.737,89.758,696999995.0
2005-12-16 20:07:00,89.752,89.767,89.733,89.752,519800003.0
2005-12-16 20:08:00,89.763,89.777,89.74,89.764,666899999.0
2005-12-16 20:09:00,89.775,89.78,89.75,89.76,440499998.0
2005-12-16 20:10:00,89.782,89.79,89.757,89.757,481399998.0
2005-12-16 20:11:00,89.762,89.764,89.726,89.74,1432100000.0
2005-12-16 20:12:00,89.732,89.746,89.709,89.712,1463999987.0
2005-12-16 20:13:00,89.726,89.746,89.718,89.746,1059800002.0
2005-12-16 20:14:00,89.732,89.758,89.72,89.754,423000001.0
2005-12-16 20:15:00,89.741,89.768,89.737,89.762,1044000006.0
2005-12-16 20:16:00,89.76,89.778,89.745,89.77,1309800006.0
2005-12-16 20:17:00,89.778,89.818,89.765,89.794,132700000.0
2005-12-16 20:18:00,89.822,89.832,89.797,89.797,265999998.0
2005-12-16 20:19:00,89.791,89.81,89.771,89.8,1494500004.0
2005-12-16 20:20:00,89.779,89.797,89.765,89.785,1546799999.0
2005-12-16 20:21:00,89.772,89.79,89.771,89.785,513099999.0
2005-12-16 20:22:00,89.761,89.794,89.761,89.794,962199999.0
2005-12-16 20:23:00,89.798,89.798,89.768,89.771,893599997.0
2005-12-16 20:24:00,89.782,89.787,89.759,89.775,555900001.0
2005-12-16 20:25:00,89.772,89.787,89.753,89.777,729099996.0
2005-12-16 20:26:00,89.786,89.798,89.771,89.779,450299998.0
2005-12-16 20:27:00,89.798,89.798,89.766,89.775,1265900001.0
2005-12-16 20:28:00,89.71,89.71,89.7,89.7,1686899994.0
2005-12-16 20:29:00,89.71,89.71,89.7,89.7,1686899994.0
2005-12-16 20:30:00,89.71,89.71,89.7,89.7,1686899994.0
2005-12-16 20:31:00,89.81,89.81,89.778,89.79,1686899994.0
2005-12-16 20:32:00,89.8,89.805,89.774,89.78,2093299992.0
2005-12-16 20:33:00,89.784,89.797,89.756,89.797,655800002.0
2005-12-16 20:34:00,89.797,89.797,89.767,89.772,336000001.0
2005-12-16 20:35:00,89.768,89.785,89.759,89.78,623599998.0
2005-12-16 20:36:00,89.768,89.79,89.761,89.788,449699994.0
2005-12-16 20:37:00,89.77,89.79,89.757,89.782,434800002.0
2005-12-16 20:38:00,89.768,89.797,89.754,89.782,1440099996.0
2005-12-16 20:39:00,89.758,89.781,89.751,89.775,1162399998.0
2005-12-16 20:40:00,89.774,89.78,89.749,89.762,1694599999.0
2005-12-16 20:41:00,89.759,89.762,89.725,89.742,738299992.0
2005-12-16 20:42:00,89.736,89.736,89.7,89.7,929100002.0
2005-12-16 20:43:00,89.725,89.735,89.71,89.711,561599993.0
2005-12-16 20:44:00,89.728,89.728,89.695,89.715,1621299999.0
2005-12-16 20:45:00,89.696,89.718,89.691,89.708,1082700000.0
2005-12-16 20:46:00,89.712,89.712,89.682,89.687,838500001.0
2005-12-16 20:47:00,89.709,89.723,89.69,89.699,1034700000.0
2005-12-16 20:48:00,89.698,89.717,89.689,89.707,885299994.0
2005-12-16 20:49:00,89.704,89.725,89.698,89.714,719700003.0
2005-12-16 20:50:00,89.715,89.719,89.689,89.69,1044700007.0
2005-12-16 20:51:00,89.725,89.734,89.706,89.706,518600002.0
2005-12-16 20:52:00,89.7,89.732,89.69,89.732,618699992.0
2005-12-16 20:53:00,89.727,89.727,89.694,89.708,1437899997.0
2005-12-16 20:54:00,89.716,89.72,89.691,89.7,312999996.0
2005-12-16 20:55:00,89.712,89.722,89.69,89.712,1129600004.0
2005-12-16 20:56:00,89.68,89.702,89.661,89.661,1080699990.0
2005-12-16 20:57:00,89.655,89.675,89.633,89.658,1340099999.0
2005-12-16 20:58:00,89.63,89.65,89.62,89.65,1991899998.0
2005-12-16 20:59:00,89.663,89.674,89.622,89.642,1991899998.0
2005-12-16 21:00:00,89.65,89.66,89.63,89.64,2124199989.0
2005-12-16 21:01:00,89.66,89.685,89.646,89.663,2124199989.0
2005-12-16 21:02:00,89.664,89.682,89.649,89.68,724699994.0
2005-12-16 21:03:00,89.665,89.677,89.652,89.671,720499991.0
2005-12-16 21:04:00,89.667,89.708,89.667,89.708,387400000.0
2005-12-16 21:05:00,89.694,89.733,89.694,89.731,420699999.0
2005-12-16 21:06:00,89.725,89.73,89.707,89.718,522300003.0
2005-12-16 21:07:00,89.723,89.726,89.702,89.711,736399995.0
2005-12-16 21:08:00,89.698,89.729,89.698,89.717,608899998.0
2005-12-16 21:09:00,89.7,89.723,89.699,89.715,257599998.0
2005-12-16 21:10:00,89.705,89.721,89.694,89.706,297500000.0
2005-12-16 21:11:00,89.708,89.725,89.694,89.702,454100000.0
2005-12-16 21:12:00,89.706,89.706,89.676,89.703,494600006.0
2005-12-16 21:13:00,89.681,89.7,89.677,89.692,815199993.0
2005-12-16 21:14:00,89.7,89.705,89.679,89.69,883599998.0
2005-12-16 21:15:00,89.684,89.695,89.664,89.685,873899996.0
2005-12-16 21:16:00,89.686,89.698,89.668,89.672,717299996.0
2005-12-16 21:17:00,89.68,89.695,89.662,89.685,1288399986.0
2005-12-16 21:18:00,89.665,89.693,89.665,89.686,857100003.0
2005-12-16 21:19:00,89.683,89.698,89.666,89.683,1035599993.0
2005-12-16 21:20:00,89.672,89.682,89.647,89.665,1580399998.0
2005-12-16 21:21:00,89.668,89.672,89.641,89.648,1658799998.0
2005-12-16 21:22:00,89.657,89.681,89.649,89.675,1351299997.0
2005-12-16 21:23:00,89.674,89.707,89.664,89.697,932900000.0
2005-12-16 21:24:00,89.695,89.707,89.68,89.7,706700004.0
2005-12-16 21:25:00,89.682,89.709,89.68,89.698,1261700000.0
2005-12-16 21:26:00,89.695,89.705,89.681,89.681,592599999.0
2005-12-16 21:27:00,89.678,89.698,89.675,89.687,505999990.0
2005-12-16 21:28:00,89.691,89.698,89.679,89.683,317500003.0
2005-12-16 21:29:00,89.698,89.699,89.676,89.68,562699992.0
2005-12-16 21:30:00,89.681,89.7,89.667,89.695,448699999.0
2005-12-16 21:31:00,89.696,89.712,89.682,89.695,242600000.0
2005-12-16 21:32:00,89.714,89.728,89.706,89.714,1420799995.0
2005-12-16 21:33:00,89.7,89.701,89.679,89.7,259299997.0
2005-12-16 21:34:00,89.704,89.73,89.694,89.71,421799999.0
2005-12-16 21:35:00,89.711,89.728,89.698,89.717,404600004.0
2005-12-16 21:36:00,89.691,89.729,89.691,89.729,150500000.0
2005-12-16 21:37:00,89.71,89.737,89.71,89.726,465799997.0
2005-12-16 21:38:00,89.716,89.73,89.7,89.704,483599999.0
2005-12-16 21:39:00,89.7,89.732,89.699,89.732,229499997.0
2005-12-16 21:40:00,89.706,89.72,89.683,89.698,381399996.0
2005-12-16 21:41:00,89.695,89.706,89.671,89.671,337099997.0
2005-12-16 21:42:00,89.689,89.704,89.671,89.69,649799999.0
2005-12-16 21:43:00,89.68,89.695,89.655,89.683,594599999.0
2005-12-16 21:44:00,89.669,89.69,89.657,89.683,1384699989.0
2005-12-16 21:45:00,89.673,89.677,89.637,89.643,1068899991.0
2005-12-16 21:46:00,89.662,89.665,89.622,89.622,616799994.0
2005-12-16 21:47:00,89.633,89.66,89.633,89.646,856600004.0
2005-12-16 21:48:00,89.65,89.653,89.621,89.621,354699997.0
2005-12-16 21:49:00,89.646,89.661,89.622,89.626,782900002.0
2005-12-16 21:50:00,89.629,89.649,89.626,89.643,249500002.0
2005-12-16 21:51:00,89.635,89.651,89.626,89.641,482899999.0
2005-12-16 21:52:00,89.616,89.65,89.607,89.64,703500004.0
2005-12-16 21:53:00,89.641,89.654,89.631,89.645,253600002.0
2005-12-16 21:54:00,89.642,89.653,89.632,89.647,306499995.0
2005-12-16 21:55:00,89.645,89.657,89.631,89.645,147500000.0
2005-12-16 21:56:00,89.653,89.662,89.627,89.634,697799999.0
2005-12-16 21:57:00,89.623,89.623,89.589,89.589,150499996.0
2005-12-16 21:58:00,89.613,89.64,89.607,89.632,206600001.0
2005-12-16 21:59:00,89.628,89.64,89.599,89.627,587499996.0
2005-12-16 22:00:00,89.609,89.637,89.594,89.625,806199998.0
2005-12-16 22:01:00,89.619,89.627,89.587,89.61,831800002.0
2005-12-16 22:02:00,89.615,89.638,89.615,89.634,1264099997.0
2005-12-16 22:03:00,89.615,89.641,89.615,89.627,356300002.0
2005-12-16 22:04:00,89.623,89.632,89.596,89.616,688700003.0
2005-12-16 22:05:00,89.618,89.627,89.59,89.602,265499996.0
2005-12-16 22:06:00,89.615,89.615,89.59,89.59,88799999.0
2005-12-16 22:07:00,89.597,89.619,89.597,89.61,136099997.0
2005-12-16 22:08:00,89.606,89.62,89.598,89.618,252699997.0
2005-12-16 22:09:00,89.604,89.623,89.592,89.611,344299996.0
2005-12-16 22:10:00,89.618,89.628,89.585,89.585,204600000.0
2005-12-16 22:11:00,89.603,89.623,89.602,89.614,352200001.0
2005-12-16 22:12:00,89.597,89.616,89.575,89.613,427400002.0
2005-12-16 22:13:00,89.604,89.622,89.591,89.617,530200006.0
2005-12-16 22:14:00,89.601,89.618,89.597,89.614,220500003.0
2005-12-16 22:15:00,89.601,89.627,89.598,89.614,528599996.0
2005-12-16 22:16:00,89.599,89.625,89.597,89.619,442299995.0
2005-12-16 22:17:00,89.623,89.637,89.606,89.623,113200000.0
2005-12-16 22:18:00,89.613,89.633,89.607,89.623,330900002.0
2005-12-16 22:19:00,89.622,89.639,89.61,89.63,184400000.0
2005-12-16 22:20:00,89.625,89.637,89.61,89.624,190099998.0
2005-12-16 22:21:00,89.621,89.634,89.613,89.617,236699997.0
2005-12-16 22:22:00,89.638,89.638,89.614,89.614,512399999.0
2005-12-16 22:23:00,89.633,89.635,89.615,89.62,112600000.0
2005-12-16 22:24:00,89.616,89.632,89.614,89.628,36600001.0
2005-12-16 22:25:00,89.61,89.63,89.61,89.63,258300004.0
2005-12-16 22:26:00,89.624,89.628,89.606,89.609,38000001.0
2005-12-16 22:27:00,89.633,89.651,89.621,89.645,694600009.0
2005-12-16 22:28:00,89.647,89.661,89.631,89.634,322499998.0
2005-12-16 22:29:00,89.655,89.662,89.621,89.621,306200001.0
2005-12-16 22:30:00,89.635,89.653,89.622,89.65,434500002.0
2005-12-16 22:31:00,89.623,89.64,89.618,89.634,187499998.0
2005-12-16 22:32:00,89.63,89.643,89.613,89.619,266900003.0
2005-12-16 22:33:00,89.639,89.655,89.626,89.632,568499996.0
2005-12-16 22:34:00,89.631,89.65,89.623,89.641,572900000.0
2005-12-16 22:35:00,89.657,89.657,89.628,89.63,290600002.0
2005-12-16 22:36:00,89.652,89.66,89.636,89.642,395800001.0
2005-12-16 22:37:00,89.658,89.671,89.643,89.654,141499998.0
2005-12-16 22:38:00,89.662,89.679,89.655,89.672,160799996.0
2005-12-16 22:39:00,89.673,89.673,89.645,89.652,290899998.0
2005-12-16 22:40:00,89.676,89.682,89.658,89.663,401299998.0
2005-12-16 22:41:00,89.666,89.682,89.654,89.667,212299998.0
2005-12-16 22:42:00,89.65,89.665,89.629,89.649,274600000.0
2005-12-16 22:43:00,89.655,89.671,89.628,89.644,616999995.0
2005-12-16 22:44:00,89.654,89.681,89.649,89.669,526699998.0
2005-12-16 22:45:00,89.66,89.684,89.648,89.683,405300002.0
2005-12-16 22:46:00,89.683,89.688,89.654,89.666,320400002.0
2005-12-16 22:47:00,89.666,89.691,89.658,89.691,316499996.0
2005-12-16 22:48:00,89.679,89.709,89.666,89.695,705299997.0
2005-12-16 22:49:00,89.7,89.715,89.682,89.697,516700004.0
2005-12-16 22:50:00,89.715,89.715,89.682,89.682,238699998.0
2005-12-16 22:51:00,89.7,89.715,89.679,89.686,573000001.0
2005-12-16 22:52:00,89.693,89.706,89.683,89.696,107399998.0
2005-12-16 22:53:00,89.685,89.7,89.639,89.69,310099998.0
2005-12-16 22:54:00,89.671,89.7,89.671,89.695,260600000.0
2005-12-16 22:55:00,89.675,89.692,89.666,89.69,415600000.0
2005-12-16 22:56:00,89.688,89.696,89.668,89.673,155600000.0
2005-12-16 22:57:00,89.671,89.691,89.641,89.672,309700002.0
2005-12-16 22:58:00,89.675,89.675,89.66,89.66,33200000.0
2005-12-16 22:59:00,89.661,89.681,89.611,89.655,248400001.0
2005-12-16 23:00:00,89.686,89.701,89.671,89.701,178300000.0
2005-12-16 23:01:00,89.702,89.702,89.678,89.682,104700000.0
2005-12-16 23:02:00,89.697,89.709,89.684,89.707,214900000.0
2005-12-16 23:03:00,89.707,89.718,89.687,89.695,300700002.0
2005-12-16 23:04:00,89.667,89.694,89.667,89.694,52599999.0
2005-12-16 23:05:00,89.676,89.701,89.675,89.691,240800002.0
2005-12-16 23:06:00,89.67,89.693,89.67,89.687,228200001.0
2005-12-16 23:07:00,89.664,89.688,89.661,89.683,247699997.0
2005-12-16 23:08:00,89.677,89.685,89.663,89.665,244399998.0
2005-12-16 23:09:00,89.673,89.679,89.65,89.665,223700002.0
2005-12-16 23:10:00,89.658,89.69,89.658,89.665,206599997.0
2005-12-16 23:11:00,89.669,89.69,89.665,89.685,270400001.0
2005-12-16 23:12:00,89.672,89.697,89.671,89.697,174100002.0
2005-12-16 23:13:00,89.693,89.693,89.671,89.671,134899997.0
2005-12-16 23:14:00,89.69,89.69,89.655,89.655,309399999.0
2005-12-16 23:15:00,89.666,89.667,89.648,89.663,178599999.0
2005-12-16 23:16:00,89.642,89.675,89.642,89.67,243500003.0
2005-12-16 23:17:00,89.66,89.675,89.642,89.662,310899999.0
2005-12-16 23:18:00,89.682,89.69,89.671,89.671,165999999.0
2005-12-16 23:19:00,89.68,89.685,89.662,89.668,72899999.0
2005-12-16 23:20:00,89.671,89.689,89.664,89.682,239899999.0
2005-12-16 23:21:00,89.666,89.689,89.664,89.682,156199999.0
2005-12-16 23:22:00,89.682,89.686,89.655,89.655,97300000.0
2005-12-16 23:23:00,89.661,89.677,89.642,89.656,171100001.0
2005-12-16 23:24:00,89.644,89.657,89.631,89.645,288899999.0
2005-12-16 23:25:00,89.636,89.654,89.634,89.634,205100003.0
2005-12-16 23:26:00,89.647,89.657,89.632,89.649,171599996.0
2005-12-16 23:27:00,89.627,89.643,89.62,89.626,274400000.0
2005-12-16 23:28:00,89.642,89.651,89.616,89.628,170899998.0
2005-12-16 23:29:00,89.623,89.636,89.608,89.635,355999995.0
2005-12-16 23:30:00,89.638,89.642,89.619,89.625,159000000.0
2005-12-16 23:31:00,89.627,89.648,89.625,89.648,185900001.0
2005-12-16 23:32:00,89.625,89.642,89.609,89.635,142700000.0
2005-12-16 23:33:00,89.611,89.639,89.611,89.634,120299999.0
2005-12-16 23:34:00,89.634,89.646,89.613,89.624,325399999.0
2005-12-16 23:35:00,89.62,89.64,89.592,89.633,307499997.0
2005-12-16 23:36:00,89.635,89.635,89.604,89.604,118600000.0
2005-12-16 23:37:00,89.63,89.646,89.624,89.627,141800001.0
2005-12-16 23:38:00,89.654,89.654,89.63,89.631,346099995.0
2005-12-16 23:39:00,89.656,89.657,89.628,89.628,316199999.0
2005-12-16 23:40:00,89.621,89.647,89.615,89.643,227199996.0
2005-12-16 23:41:00,89.63,89.657,89.628,89.649,132600000.0
2005-12-16 23:42:00,89.618,89.634,89.6,89.62,245600000.0
2005-12-16 23:43:00,89.625,89.637,89.611,89.625,296599999.0
2005-12-16 23:44:00,89.629,89.646,89.605,89.633,313799999.0
2005-12-16 23:45:00,89.638,89.638,89.616,89.616,9400000.0
2005-12-16 23:46:00,89.631,89.634,89.617,89.623,22900000.0
2005-12-16 23:47:00,89.622,89.634,89.61,89.623,184699997.0
2005-12-16 23:48:00,89.613,89.633,89.606,89.615,129400000.0
2005-12-16 23:49:00,89.597,89.613,89.59,89.613,107100001.0
2005-12-16 23:50:00,89.61,89.627,89.592,89.614,192300003.0
2005-12-16 23:51:00,89.623,89.624,89.597,89.597,279099999.0
2005-12-16 23:52:00,89.609,89.636,89.597,89.622,147200000.0
2005-12-16 23:53:00,89.646,89.661,89.639,89.655,210500000.0
2005-12-16 23:54:00,89.662,89.68,89.652,89.667,181200002.0
2005-12-16 23:55:00,89.65,89.67,89.65,89.67,77500000.0
2005-12-16 23:56:00,89.665,89.677,89.653,89.665,203599997.0
2005-12-16 23:57:00,89.666,89.677,89.649,89.651,205799996.0
2005-12-16 23:58:00,89.649,89.654,89.627,89.644,155400000.0
2005-12-16 23:59:00,89.62,89.635,89.62,89.635,27600000.0
2005-12-19 00:00:00,89.69,89.693,89.644,89.673,224199998.0
2005-12-19 00:01:00,89.614,89.614,89.39,89.392,189700000.0
2005-12-19 00:02:00,89.352,89.37,89.352,89.37,45299999.0
2005-12-19 00:03:00,89.363,89.387,89.357,89.387,188399997.0
2005-12-19 00:04:00,89.383,89.39,89.365,89.377,171999999.0
2005-12-19 00:05:00,89.377,89.39,89.359,89.39,272899997.0
2005-12-19 00:06:00,89.385,89.39,89.36,89.375,190600002.0
2005-12-19 00:07:00,89.371,89.39,89.368,89.385,247500000.0
2005-12-19 00:08:00,89.37,89.385,89.37,89.385,133900001.0
2005-12-19 00:09:00,89.377,89.403,89.358,89.382,159399998.0
2005-12-19 00:10:00,89.397,89.399,89.381,89.381,48900000.0
2005-12-19 00:11:00,89.397,89.417,89.395,89.416,152099997.0
2005-12-19 00:12:00,89.416,89.416,89.372,89.372,242700002.0
2005-12-19 00:13:00,89.395,89.407,89.382,89.387,154700004.0
2005-12-19 00:14:00,89.404,89.415,89.381,89.386,118000000.0
2005-12-19 00:15:00,89.433,89.569,89.43,89.569,145999998.0
2005-12-19 00:16:00,89.595,89.6,89.576,89.587,203799996.0
2005-12-19 00:17:00,89.596,89.605,89.576,89.593,132800000.0
2005-12-19 00:18:00,89.576,89.595,89.576,89.595,30300000.0
2005-12-19 00:19:00,89.579,89.606,89.579,89.58,143599998.0
2005-12-19 00:20:00,89.595,89.6,89.573,89.576,246200000.0
2005-12-19 00:21:00,89.581,89.6,89.575,89.593,195500001.0
2005-12-19 00:22:00,89.595,89.605,89.579,89.596,83800000.0
2005-12-19 00:23:00,89.581,89.6,89.581,89.595,155799998.0
2005-12-19 00:24:00,89.6,89.6,89.563,89.57,196900001.0
2005-12-19 00:25:00,89.6,89.6,89.575,89.587,203000001.0
2005-12-19 00:26:00,89.587,89.6,89.574,89.593,181899996.0
2005-12-19 00:27:00,89.595,89.6,89.581,89.581,172400004.0
2005-12-19 00:28:00,89.582,89.6,89.58,89.595,248499999.0
2005-12-19 00:29:00,89.59,89.612,89.582,89.612,222599997.0
2005-12-19 00:30:00,89.604,89.604,89.578,89.59,183099996.0
2005-12-19 00:31:00,89.593,89.593,89.572,89.583,162699998.0
2005-12-19 00:32:00,89.57,89.593,89.558,89.587,324399996.0
2005-12-19 00:33:00,89.592,89.598,89.568,89.585,113700000.0
2005-12-19 00:34:00,89.608,89.641,89.595,89.595,120900001.0
2005-12-19 00:35:00,89.619,89.653,89.619,89.652,261000004.0
2005-12-19 00:36:00,89.639,89.658,89.626,89.645,212299999.0
2005-12-19 00:37:00,89.655,89.66,89.634,89.64,260999999.0
2005-12-19 00:38:00,89.639,89.662,89.626,89.662,258099999.0
2005-12-19 00:39:00,89.655,89.66,89.636,89.641,152399999.0
2005-12-19 00:40:00,89.647,89.66,89.632,89.655,286899998.0
2005-12-19 00:41:00,89.643,89.666,89.643,89.653,244900002.0
2005-12-19 00:42:00,89.632,89.654,89.627,89.653,224200000.0
2005-12-19 00:43:00,89.629,89.656,89.629,89.656,48300000.0
2005-12-19 00:44:00,89.652,89.652,89.621,89.621,265100004.0
2005-12-19 00:45:00,89.629,89.646,89.617,89.622,265299996.0
2005-12-19 00:46:00,89.635,89.645,89.617,89.637,134199998.0
2005-12-19 00:47:00,89.635,89.645,89.618,89.64,412400001.0
2005-12-19 00:48:00,89.64,89.64,89.609,89.609,209099999.0
2005-12-19 00:49:00,89.62,89.645,89.62,89.64,149100003.0
2005-12-19 00:50:00,89.629,89.65,89.626,89.633,197000000.0
2005-12-19 00:51:00,89.617,89.644,89.614,89.644,215599997.0
2005-12-19 00:52:00,89.643,89.645,89.62,89.628,252900001.0
2005-12-19 00:53:00,89.635,89.647,89.624,89.642,196499997.0
2005-12-19 00:54:00,89.645,89.655,89.628,89.634,183300003.0
2005-12-19 00:55:00,89.633,89.657,89.633,89.657,114899998.0
2005-12-19 00:56:00,89.64,89.653,89.621,89.638,283899999.0
2005-12-19 00:57:00,89.658,89.658,89.633,89.641,250800002.0
2005-12-19 00:58:00,89.641,89.653,89.632,89.652,174900000.0
2005-12-19 00:59:00,89.653,89.653,89.62,89.628,237400000.0
2005-12-19 01:00:00,89.617,89.668,89.617,89.655,218100001.0
2005-12-19 01:01:00,89.658,89.688,89.654,89.688,234200001.0
2005-12-19 01:02:00,89.697,89.697,89.65,89.668,170600000.0
2005-12-19 01:03:00,89.662,89.69,89.662,89.686,158700001.0
2005-12-19 01:04:00,89.673,89.682,89.645,89.645,205899998.0
2005-12-19 01:05:00,89.647,89.678,89.647,89.65,127200001.0
2005-12-19 01:06:00,89.664,89.674,89.648,89.656,253699997.0
2005-12-19 01:07:00,89.65,89.668,89.639,89.656,174299999.0
2005-12-19 01:08:00,89.672,89.672,89.647,89.649,184700000.0
2005-12-19 01:09:00,89.645,89.65,89.626,89.637,203999999.0
2005-12-19 01:10:00,89.635,89.647,89.627,89.642,222599998.0
2005-12-19 01:11:00,89.634,89.648,89.619,89.648,250500002.0
2005-12-19 01:12:00,89.635,89.663,89.635,89.663,278500001.0
2005-12-19 01:13:00,89.664,89.672,89.641,89.651,153800000.0
2005-12-19 01:14:00,89.638,89.657,89.632,89.634,175600001.0
2005-12-19 01:15:00,89.657,89.657,89.635,89.635,136399998.0
2005-12-19 01:16:00,89.654,89.68,89.646,89.655,197799999.0
2005-12-19 01:17:00,89.651,89.674,89.651,89.667,176299999.0
2005-12-19 01:18:00,89.661,89.677,89.657,89.661,119099997.0
2005-12-19 01:19:00,89.645,89.674,89.645,89.658,189099998.0
2005-12-19 01:20:00,89.666,89.673,89.642,89.642,182900002.0
2005-12-19 01:21:00,89.657,89.682,89.657,89.671,219199996.0
2005-12-19 01:22:00,89.657,89.683,89.655,89.677,249299995.0
2005-12-19 01:23:00,89.674,89.686,89.653,89.667,265000000.0
2005-12-19 01:24:00,89.663,89.68,89.651,89.668,123399996.0
2005-12-19 01:25:00,89.654,89.671,89.646,89.664,80700000.0
2005-12-19 01:26:00,89.65,89.665,89.638,89.662,223000000.0
2005-12-19 01:27:00,89.652,89.67,89.652,89.662,211499995.0
2005-12-19 01:28:00,89.658,89.663,89.641,89.648,146000000.0
2005-12-19 01:29:00,89.63,89.666,89.63,89.666,249899999.0
2005-12-19 01:30:00,89.667,89.675,89.65,89.665,167099999.0
2005-12-19 01:31:00,89.661,89.692,89.661,89.69,132299999.0
2005-12-19 01:32:00,89.673,89.707,89.672,89.707,153899997.0
2005-12-19 01:33:00,89.704,89.723,89.69,89.705,110200004.0
2005-12-19 01:34:00,89.712,89.733,89.705,89.725,353199998.0
2005-12-19 01:35:00,89.728,89.73,89.709,89.716,274499999.0
2005-12-19 01:36:00,89.731,89.731,89.697,89.697,198399997.0
2005-12-19 01:37:00,89.717,89.717,89.692,89.704,195199999.0
2005-12-19 01:38:00,89.719,89.728,89.7,89.723,185499999.0
2005-12-19 01:39:00,89.717,89.722,89.702,89.71,124799997.0
2005-12-19 01:40:00,89.717,89.72,89.701,89.701,211000000.0
2005-12-19 01:41:00,89.711,89.725,89.699,89.71,249700001.0
2005-12-19 01:42:00,89.715,89.715,89.686,89.686,82600000.0
2005-12-19 01:43:00,89.72,89.734,89.709,89.711,194100002.0
2005-12-19 01:44:00,89.709,89.724,89.704,89.713,199200000.0
2005-12-19 01:45:00,89.707,89.72,89.691,89.71,93800000.0
2005-12-19 01:46:00,89.689,89.711,89.681,89.706,180500002.0
2005-12-19 01:47:00,89.71,89.723,89.699,89.704,141499997.0
2005-12-19 01:48:00,89.721,89.721,89.684,89.712,241099999.0
2005-12-19 01:49:00,89.712,89.713,89.686,89.686,329500000.0
2005-12-19 01:50:00,89.667,89.701,89.667,89.701,303400001.0
2005-12-19 01:51:00,89.698,89.712,89.681,89.712,190800001.0
2005-12-19 01:52:00,89.715,89.723,89.699,89.706,149599999.0
2005-12-19 01:53:00,89.729,89.736,89.706,89.706,239699998.0
2005-12-19 01:54:00,89.721,89.723,89.703,89.707,247199998.0
2005-12-19 01:55:00,89.713,89.726,89.696,89.709,111499999.0
2005-12-19 01:56:00,89.687,89.717,89.687,89.694,282899997.0
2005-12-19 01:57:00,89.708,89.715,89.69,89.694,346199994.0
2005-12-19 01:58:00,89.715,89.722,89.698,89.71,230599997.0
2005-12-19 01:59:00,89.718,89.718,89.693,89.702,202999998.0
2005-12-19 02:00:00,89.693,89.716,89.693,89.714,258300005.0
2005-12-19 02:01:00,89.72,89.72,89.687,89.691,322300002.0
2005-12-19 02:02:00,89.705,89.707,89.677,89.693,249500000.0
2005-12-19 02:03:00,89.688,89.713,89.683,89.699,207300001.0
2005-12-19 02:04:00,89.697,89.697,89.679,89.679,90800000.0
2005-12-19 02:05:00,89.671,89.696,89.671,89.692,145700000.0
2005-12-19 02:06:00,89.673,89.699,89.671,89.685,129300001.0
2005-12-19 02:07:00,89.687,89.703,89.675,89.679,338700000.0
2005-12-19 02:08:00,89.694,89.699,89.677,89.684,335799999.0
2005-12-19 02:09:00,89.695,89.703,89.677,89.682,280399999.0
2005-12-19 02:10:00,89.691,89.714,89.691,89.713,242799997.0
2005-12-19 02:11:00,89.695,89.719,89.686,89.71,211399999.0
2005-12-19 02:12:00,89.707,89.708,89.681,89.69,172499999.0
2005-12-19 02:13:00,89.719,89.724,89.688,89.708,206499999.0
2005-12-19 02:14:00,89.7,89.7,89.663,89.663,83900000.0
2005-12-19 02:15:00,89.663,89.692,89.663,89.684,279100003.0
2005-12-19 02:16:00,89.68,89.688,89.658,89.658,209700000.0
2005-12-19 02:17:00,89.668,89.692,89.663,89.679,339899999.0
2005-12-19 02:18:00,89.682,89.705,89.674,89.69,213599998.0
2005-12-19 02:19:00,89.683,89.69,89.666,89.678,97599999.0
2005-12-19 02:20:00,89.672,89.697,89.672,89.697,135499999.0
2005-12-19 02:21:00,89.692,89.697,89.675,89.678,248999998.0
2005-12-19 02:22:00,89.693,89.693,89.668,89.669,129400000.0
2005-12-19 02:23:00,89.659,89.675,89.647,89.67,207000002.0
2005-12-19 02:24:00,89.672,89.694,89.645,89.645,248100002.0
2005-12-19 02:25:00,89.66,89.66,89.634,89.64,211299997.0
2005-12-19 02:26:00,89.656,89.667,89.629,89.649,181499998.0
2005-12-19 02:27:00,89.662,89.67,89.641,89.655,339199999.0
2005-12-19 02:28:00,89.643,89.674,89.643,89.667,205200002.0
2005-12-19 02:29:00,89.666,89.678,89.652,89.661,269499998.0
2005-12-19 02:30:00,89.641,89.668,89.641,89.665,177000000.0
2005-12-19 02:31:00,89.655,89.667,89.643,89.656,159799997.0
2005-12-19 02:32:00,89.651,89.663,89.637,89.643,226299998.0
2005-12-19 02:33:00,89.664,89.68,89.652,89.668,183299998.0
2005-12-19 02:34:00,89.636,89.674,89.636,89.667,203399997.0
2005-12-19 02:35:00,89.646,89.683,89.643,89.653,262699997.0
2005-12-19 02:36:00,89.645,89.657,89.629,89.645,214099998.0
2005-12-19 02:37:00,89.642,89.656,89.62,89.649,218800002.0
2005-12-19 02:38:00,89.657,89.672,89.651,89.658,123799998.0
2005-12-19 02:39:00,89.665,89.667,89.64,89.65,137100000.0
2005-12-19 02:40:00,89.655,89.678,89.647,89.654,298600001.0
2005-12-19 02:41:00,89.658,89.671,89.642,89.653,357600000.0
2005-12-19 02:42:00,89.654,89.666,89.639,89.666,349899999.0
2005-12-19 02:43:00,89.642,89.664,89.635,89.653,214499998.0
2005-12-19 02:44:00,89.638,89.657,89.635,89.643,221299997.0
2005-12-19 02:45:00,89.643,89.666,89.629,89.651,197099997.0
2005-12-19 02:46:00,89.658,89.675,89.647,89.663,185800002.0
2005-12-19 02:47:00,89.656,89.665,89.634,89.651,140200002.0
2005-12-19 02:48:00,89.655,89.672,89.646,89.672,167499997.0
2005-12-19 02:49:00,89.668,89.668,89.646,89.647,106300002.0
2005-12-19 02:50:00,89.646,89.661,89.639,89.661,94499998.0
2005-12-19 02:51:00,89.641,89.661,89.623,89.642,128599998.0
2005-12-19 02:52:00,89.641,89.66,89.626,89.639,300700001.0
2005-12-19 02:53:00,89.644,89.681,89.644,89.679,147199997.0
2005-12-19 02:54:00,89.657,89.693,89.65,89.693,106400002.0
2005-12-19 02:55:00,89.693,89.714,89.669,89.678,246699995.0
2005-12-19 02:56:00,89.697,89.716,89.684,89.711,354600003.0
2005-12-19 02:57:00,89.717,89.729,89.69,89.691,166900001.0
2005-12-19 02:58:00,89.684,89.701,89.639,89.639,231699998.0
2005-12-19 02:59:00,89.645,89.662,89.627,89.627,283800003.0
2005-12-19 03:00:00,89.626,89.668,89.614,89.643,338400000.0
2005-12-19 03:01:00,89.625,89.653,89.615,89.634,312599993.0
2005-12-19 03:02:00,89.611,89.624,89.59,89.6,180499999.0
2005-12-19 03:03:00,89.588,89.614,89.586,89.603,242300000.0
2005-12-19 03:04:00,89.595,89.6,89.582,89.588,87700001.0
2005-12-19 03:05:00,89.603,89.608,89.579,89.583,277700003.0
2005-12-19 03:06:00,89.613,89.641,89.606,89.618,132500001.0
2005-12-19 03:07:00,89.64,89.662,89.609,89.626,245100005.0
2005-12-19 03:08:00,89.626,89.626,89.595,89.6,277200001.0
2005-12-19 03:09:00,89.616,89.629,89.603,89.616,262700004.0
2005-12-19 03:10:00,89.632,89.67,89.622,89.628,344100002.0
2005-12-19 03:11:00,89.631,89.645,89.621,89.645,170399998.0
2005-12-19 03:12:00,89.64,89.651,89.625,89.635,166000000.0
2005-12-19 03:13:00,89.624,89.647,89.613,89.626,423999997.0
2005-12-19 03:14:00,89.61,89.632,89.61,89.63,202199997.0
2005-12-19 03:15:00,89.614,89.636,89.609,89.618,170499999.0
2005-12-19 03:16:00,89.611,89.624,89.595,89.623,132200002.0
2005-12-19 03:17:00,89.612,89.641,89.612,89.628,191700001.0
2005-12-19 03:18:00,89.639,89.639,89.617,89.617,62700000.0
2005-12-19 03:19:00,89.651,89.67,89.641,89.649,116699999.0
2005-12-19 03:20:00,89.65,89.663,89.641,89.661,173200001.0
2005-12-19 03:21:00,89.662,89.663,89.637,89.64,289899999.0
2005-12-19 03:22:00,89.634,89.65,89.623,89.637,246600000.0
2005-12-19 03:23:00,89.625,89.643,89.617,89.637,283800000.0
2005-12-19 03:24:00,89.618,89.64,89.614,89.635,168300000.0
2005-12-19 03:25:00,89.638,89.638,89.612,89.619,190599999.0
2005-12-19 03:26:00,89.626,89.638,89.616,89.633,237399999.0
2005-12-19 03:27:00,89.627,89.64,89.617,89.624,197400000.0
2005-12-19 03:28:00,89.629,89.631,89.614,89.616,18400000.0
2005-12-19 03:29:00,89.639,89.668,89.639,89.649,266800001.0
2005-12-19 03:30:00,89.662,89.684,89.657,89.677,211800001.0
2005-12-19 03:31:00,89.692,89.692,89.661,89.681,198999997.0
2005-12-19 03:32:00,89.692,89.692,89.654,89.674,243599999.0
2005-12-19 03:33:00,89.662,89.69,89.662,89.682,341599996.0
2005-12-19 03:34:00,89.683,89.693,89.661,89.675,168499997.0
2005-12-19 03:35:00,89.708,89.798,89.703,89.729,233599998.0
2005-12-19 03:36:00,89.714,89.727,89.7,89.709,168100001.0
2005-12-19 03:37:00,89.711,89.729,89.692,89.708,119799999.0
2005-12-19 03:38:00,89.714,89.737,89.695,89.72,204399997.0
2005-12-19 03:39:00,89.727,89.758,89.715,89.715,188600001.0
2005-12-19 03:40:00,89.748,89.788,89.735,89.767,142400002.0
2005-12-19 03:41:00,89.779,89.807,89.772,89.788,297599996.0
2005-12-19 03:42:00,89.805,89.892,89.805,89.892,291199993.0
2005-12-19 03:43:00,89.897,89.918,89.883,89.892,156599998.0
2005-12-19 03:44:00,89.897,89.904,89.858,89.895,246500000.0
2005-12-19 03:45:00,89.889,89.919,89.889,89.89,226999999.0
2005-12-19 03:46:00,89.881,89.91,89.881,89.905,269199997.0
2005-12-19 03:47:00,89.92,89.949,89.918,89.929,169100000.0
2005-12-19 03:48:00,89.91,89.94,89.91,89.935,372999996.0
2005-12-19 03:49:00,89.933,89.946,89.916,89.938,253599998.0
2005-12-19 03:50:00,89.937,89.949,89.92,89.92,163900003.0
2005-12-19 03:51:00,89.928,89.932,89.902,89.902,182800000.0
2005-12-19 03:52:00,89.92,89.943,89.914,89.94,318500002.0
2005-12-19 03:53:00,89.931,89.938,89.908,89.912,163499998.0
2005-12-19 03:54:00,89.925,89.93,89.911,89.911,220100001.0
2005-12-19 03:55:00,89.927,89.943,89.918,89.943,91699998.0
2005-12-19 03:56:00,89.943,89.958,89.936,89.958,249299997.0
2005-12-19 03:57:00,89.965,89.99,89.961,89.968,181899997.0
2005-12-19 03:58:00,89.973,89.997,89.973,89.996,161899998.0
2005-12-19 03:59:00,89.989,90.05,89.987,90.046,246699991.0
2005-12-19 04:00:00,90.041,90.051,90.021,90.04,221800002.0
2005-12-19 04:01:00,90.041,90.043,90.021,90.029,172300000.0
2005-12-19 04:02:00,90.03,90.03,90.0,90.0,110899999.0
2005-12-19 04:03:00,90.021,90.021,90.004,90.004,51099999.0
2005-12-19 04:04:00,90.01,90.01,89.988,89.991,204000001.0
2005-12-19 04:05:00,89.981,89.997,89.979,89.993,29500000.0
2005-12-19 04:06:00,89.973,90.005,89.951,89.991,206400001.0
2005-12-19 04:07:00,89.999,90.007,89.971,90.007,153900000.0
2005-12-19 04:08:00,89.992,90.026,89.983,90.026,229699998.0
2005-12-19 04:09:00,90.018,90.039,90.006,90.037,229300001.0
2005-12-19 04:10:00,90.026,90.056,90.026,90.056,225199998.0
2005-12-19 04:11:00,90.052,90.063,90.03,90.034,199800000.0
2005-12-19 04:12:00,90.033,90.05,90.018,90.041,91000000.0
2005-12-19 04:13:00,90.052,90.062,90.04,90.04,171499998.0
2005-12-19 04:14:00,90.03,90.062,90.03,90.049,220000003.0
2005-12-19 04:15:00,90.046,90.054,90.033,90.043,180100002.0
2005-12-19 04:16:00,90.032,90.053,90.02,90.03,214200000.0
2005-12-19 04:17:00,90.029,90.045,90.016,90.016,283100005.0
2005-12-19 04:18:00,90.013,90.044,90.013,90.041,268300002.0
2005-12-19 04:19:00,90.039,90.053,90.027,90.039,136100004.0
2005-12-19 04:20:00,90.039,90.055,90.015,90.035,343200002.0
2005-12-19 04:21:00,90.054,90.054,90.018,90.018,88200001.0
2005-12-19 04:22:00,90.037,90.037,90.024,90.024,21499999.0
2005-12-19 04:23:00,90.045,90.052,90.025,90.028,212500000.0
2005-12-19 04:24:00,90.028,90.052,90.028,90.05,106999999.0
2005-12-19 04:25:00,90.062,90.067,90.039,90.048,263899997.0
2005-12-19 04:26:00,90.055,90.063,90.043,90.063,56600000.0
2005-12-19 04:27:00,90.041,90.078,90.041,90.075,76599998.0
2005-12-19 04:28:00,90.066,90.079,90.06,90.078,204099998.0
2005-12-19 04:29:00,90.07,90.07,90.051,90.051,81100000.0
2005-12-19 04:30:00,90.065,90.065,90.043,90.044,81500000.0
2005-12-19 04:31:00,90.059,90.076,90.048,90.053,256899996.0
2005-12-19 04:32:00,90.066,90.079,90.051,90.066,176900004.0
2005-12-19 04:33:00,90.043,90.062,90.043,90.061,135199999.0
2005-12-19 04:34:00,90.069,90.079,90.051,90.051,187400000.0
2005-12-19 04:35:00,90.072,90.091,90.062,90.079,258600001.0
2005-12-19 04:36:00,90.068,90.081,90.051,90.07,208300000.0
2005-12-19 04:37:00,90.072,90.074,90.055,90.06,173099998.0
2005-12-19 04:38:00,90.063,90.072,90.042,90.053,155200000.0
2005-12-19 04:39:00,90.093,90.093,90.055,90.055,227999997.0
2005-12-19 04:40:00,90.068,90.068,90.05,90.05,58800001.0
2005-12-19 04:41:00,90.038,90.06,90.032,90.06,199999998.0
2005-12-19 04:42:00,90.052,90.068,90.043,90.052,184800000.0
2005-12-19 04:43:00,90.048,90.071,90.048,90.071,138099999.0
2005-12-19 04:44:00,90.068,90.08,90.06,90.075,213400002.0
2005-12-19 04:45:00,90.077,90.079,90.047,90.053,207299998.0
2005-12-19 04:46:00,90.074,90.084,90.058,90.063,266199997.0
2005-12-19 04:47:00,90.062,90.08,90.05,90.07,119699999.0
2005-12-19 04:48:00,90.085,90.092,90.066,90.07,223900000.0
2005-12-19 04:49:00,90.081,90.095,90.069,90.095,195899997.0
2005-12-19 04:50:00,90.078,90.103,90.076,90.097,207799999.0
2005-12-19 04:51:00,90.093,90.101,90.075,90.075,98200002.0
2005-12-19 04:52:00,90.079,90.098,90.078,90.081,109299999.0
2005-12-19 04:53:00,90.079,90.1,90.063,90.085,223199998.0
2005-12-19 04:54:00,90.083,90.094,90.074,90.088,247599997.0
2005-12-19 04:55:00,90.091,90.094,90.077,90.083,27400000.0
2005-12-19 04:56:00,90.072,90.101,90.068,90.101,225800001.0
2005-12-19 04:57:00,90.11,90.112,90.092,90.092,131999997.0
2005-12-19 04:58:00,90.106,90.113,90.09,90.092,104299999.0
2005-12-19 04:59:00,90.097,90.115,90.081,90.094,300100001.0
2005-12-19 05:00:00,90.095,90.136,90.095,90.136,246800001.0
2005-12-19 05:01:00,90.122,90.161,90.12,90.14,140699999.0
2005-12-19 05:02:00,90.132,90.162,90.118,90.162,164999998.0
2005-12-19 05:03:00,90.168,90.168,90.15,90.15,121799997.0
2005-12-19 05:04:00,90.157,90.166,90.135,90.143,213099999.0
2005-12-19 05:05:00,90.155,90.17,90.14,90.149,168499996.0
2005-12-19 05:06:00,90.143,90.164,90.137,90.164,317800004.0
2005-12-19 05:07:00,90.168,90.169,90.151,90.151,59000000.0
2005-12-19 05:08:00,90.175,90.199,90.167,90.171,356499998.0
2005-12-19 05:09:00,90.183,90.198,90.164,90.173,280100003.0
2005-12-19 05:10:00,90.149,90.169,90.139,90.165,157499998.0
2005-12-19 05:11:00,90.169,90.19,90.147,90.184,326599998.0
2005-12-19 05:12:00,90.186,90.187,90.162,90.162,132699999.0
2005-12-19 05:13:00,90.178,90.184,90.155,90.155,264899998.0
2005-12-19 05:14:00,90.176,90.178,90.157,90.164,183700000.0
2005-12-19 05:15:00,90.178,90.178,90.153,90.156,198900001.0
2005-12-19 05:16:00,90.177,90.198,90.176,90.183,229599998.0
2005-12-19 05:17:00,90.165,90.183,90.163,90.167,289699999.0
2005-12-19 05:18:00,90.173,90.18,90.147,90.171,271399996.0
2005-12-19 05:19:00,90.151,90.177,90.151,90.176,201999999.0
2005-12-19 05:20:00,90.162,90.186,90.159,90.169,281300004.0
2005-12-19 05:21:00,90.173,90.177,90.149,90.149,219700002.0
2005-12-19 05:22:00,90.174,90.179,90.146,90.165,309100001.0
2005-12-19 05:23:00,90.164,90.176,90.155,90.165,275000000.0
2005-12-19 05:24:00,90.142,90.162,90.142,90.153,176000000.0
2005-12-19 05:25:00,90.135,90.152,90.124,90.133,255300000.0
2005-12-19 05:26:00,90.142,90.169,90.138,90.148,214000001.0
2005-12-19 05:27:00,90.157,90.166,90.134,90.134,125299999.0
2005-12-19 05:28:00,90.13,90.164,90.126,90.128,214099999.0
2005-12-19 05:29:00,90.152,90.155,90.135,90.14,123399999.0
2005-12-19 05:30:00,90.136,90.165,90.136,90.159,162399999.0
2005-12-19 05:31:00,90.144,90.161,90.144,90.161,77000002.0
2005-12-19 05:32:00,90.164,90.169,90.144,90.144,135300001.0
2005-12-19 05:33:00,90.155,90.16,90.14,90.16,84499999.0
2005-12-19 05:34:00,90.156,90.177,90.149,90.153,315199997.0
2005-12-19 05:35:00,90.165,90.171,90.14,90.17,222300001.0
2005-12-19 05:36:00,90.145,90.165,90.143,90.143,160999998.0
2005-12-19 05:37:00,90.142,90.156,90.13,90.14,58000001.0
2005-12-19 05:38:00,90.112,90.132,90.099,90.113,175400001.0
2005-12-19 05:39:00,90.102,90.146,90.102,90.138,247199999.0
2005-12-19 05:40:00,90.144,90.153,90.129,90.131,109999997.0
2005-12-19 05:41:00,90.123,90.134,90.114,90.114,96300000.0
2005-12-19 05:42:00,90.129,90.131,90.114,90.116,35400000.0
2005-12-19 05:43:00,90.137,90.145,90.12,90.143,184299999.0
2005-12-19 05:44:00,90.135,90.146,90.118,90.122,209400001.0
2005-12-19 05:45:00,90.134,90.152,90.124,90.13,179600002.0
2005-12-19 05:46:00,90.148,90.162,90.133,90.147,65299997.0
2005-12-19 05:47:00,90.163,90.169,90.098,90.151,360600000.0
2005-12-19 05:48:00,90.165,90.165,90.121,90.121,211200002.0
2005-12-19 05:49:00,90.142,90.154,90.12,90.134,320900001.0
2005-12-19 05:50:00,90.126,90.139,90.113,90.132,160999999.0
2005-12-19 05:51:00,90.142,90.149,90.12,90.141,354500002.0
2005-12-19 05:52:00,90.135,90.152,90.118,90.128,219799998.0
2005-12-19 05:53:00,90.153,90.156,90.134,90.142,150700000.0
2005-12-19 05:54:00,90.145,90.146,90.127,90.135,177000000.0
2005-12-19 05:55:00,90.102,90.135,90.102,90.135,179300001.0
2005-12-19 05:56:00,90.12,90.135,90.12,90.135,11200000.0
2005-12-19 05:57:00,90.124,90.137,90.113,90.126,162000003.0
2005-12-19 05:58:00,90.12,90.12,90.085,90.085,163599999.0
2005-12-19 05:59:00,90.093,90.117,90.088,90.088,297300007.0
2005-12-19 06:00:00,90.095,90.111,90.076,90.093,236600000.0
2005-12-19 06:01:00,90.113,90.113,90.081,90.091,110200000.0
2005-12-19 06:02:00,90.073,90.093,90.073,90.092,39400000.0
2005-12-19 06:03:00,90.074,90.092,90.074,90.092,139099996.0
2005-12-19 06:04:00,90.08,90.109,90.08,90.096,138200002.0
2005-12-19 06:05:00,90.098,90.108,90.083,90.084,236399999.0
2005-12-19 06:06:00,90.107,90.108,90.079,90.094,262299998.0
2005-12-19 06:07:00,90.11,90.11,90.088,90.103,109900004.0
2005-12-19 06:08:00,90.109,90.112,90.087,90.098,219300003.0
2005-12-19 06:09:00,90.119,90.161,90.109,90.151,189699999.0
2005-12-19 06:10:00,90.153,90.153,90.099,90.099,204800002.0
2005-12-19 06:11:00,90.117,90.155,90.091,90.136,95899998.0
2005-12-19 06:12:00,90.131,90.156,90.105,90.112,167399998.0
2005-12-19 06:13:00,90.116,90.131,90.114,90.129,76000001.0
2005-12-19 06:14:00,90.114,90.135,90.108,90.132,165099999.0
2005-12-19 06:15:00,90.131,90.142,90.113,90.117,137399997.0
2005-12-19 06:16:00,90.113,90.139,90.113,90.139,37300000.0
2005-12-19 06:17:00,90.111,90.14,90.111,90.14,300299998.0
2005-12-19 06:18:00,90.115,90.131,90.092,90.113,133100002.0
2005-12-19 06:19:00,90.11,90.127,90.102,90.115,180300003.0
2005-12-19 06:20:00,90.105,90.116,90.105,90.116,19700000.0
2005-12-19 06:21:00,90.106,90.134,90.099,90.118,367899997.0
2005-12-19 06:22:00,90.096,90.118,90.087,90.106,175500001.0
2005-12-19 06:23:00,90.111,90.136,90.11,90.119,95300001.0
2005-12-19 06:24:00,90.092,90.106,90.083,90.083,175800004.0
2005-12-19 06:25:00,90.098,90.114,90.077,90.085,223799999.0
2005-12-19 06:26:00,90.082,90.105,90.082,90.097,218400001.0
2005-12-19 06:27:00,90.097,90.111,90.082,90.099,175300000.0
2005-12-19 06:28:00,90.104,90.122,90.087,90.108,149700001.0
2005-12-19 06:29:00,90.09,90.115,90.09,90.098,161000000.0
2005-12-19 06:30:00,90.115,90.12,90.095,90.107,125099998.0
2005-12-19 06:31:00,90.127,90.148,90.11,90.128,331999995.0
2005-12-19 06:32:00,90.112,90.149,90.112,90.148,111600002.0
2005-12-19 06:33:00,90.142,90.142,90.114,90.124,191899999.0
2005-12-19 06:34:00,90.129,90.131,90.112,90.116,83500000.0
2005-12-19 06:35:00,90.138,90.14,90.097,90.116,157399999.0
2005-12-19 06:36:00,90.129,90.157,90.129,90.153,225300001.0
2005-12-19 06:37:00,90.159,90.159,90.135,90.135,235500004.0
2005-12-19 06:38:00,90.154,90.154,90.118,90.118,120100001.0
2005-12-19 06:39:00,90.133,90.133,90.11,90.133,305200003.0
2005-12-19 06:40:00,90.119,90.137,90.118,90.133,243599997.0
2005-12-19 06:41:00,90.127,90.131,90.107,90.107,171599998.0
2005-12-19 06:42:00,90.109,90.133,90.1,90.11,254399997.0
2005-12-19 06:43:00,90.133,90.135,90.116,90.118,148100002.0
2005-12-19 06:44:00,90.137,90.14,90.119,90.125,240999998.0
2005-12-19 06:45:00,90.11,90.14,90.11,90.14,248400000.0
2005-12-19 06:46:00,90.133,90.148,90.124,90.137,261200001.0
2005-12-19 06:47:00,90.122,90.14,90.114,90.133,234100004.0
2005-12-19 06:48:00,90.127,90.14,90.119,90.133,42900000.0
2005-12-19 06:49:00,90.14,90.14,90.112,90.112,110099999.0
2005-12-19 06:50:00,90.12,90.137,90.12,90.137,43100000.0
2005-12-19 06:51:00,90.12,90.143,90.12,90.142,200500004.0
2005-12-19 06:52:00,90.135,90.143,90.108,90.122,242100003.0
2005-12-19 06:53:00,90.143,90.143,90.112,90.118,211000000.0
2005-12-19 06:54:00,90.122,90.143,90.121,90.143,177200005.0
2005-12-19 06:55:00,90.138,90.15,90.13,90.145,179699999.0
2005-12-19 06:56:00,90.125,90.145,90.109,90.137,257399999.0
2005-12-19 06:57:00,90.132,90.143,90.125,90.132,114200001.0
2005-12-19 06:58:00,90.141,90.152,90.116,90.142,221099999.0
2005-12-19 06:59:00,90.139,90.167,90.137,90.143,262499998.0
2005-12-19 07:00:00,90.141,90.152,90.118,90.118,189599998.0
2005-12-19 07:01:00,90.138,90.138,90.116,90.123,234999996.0
2005-12-19 07:02:00,90.114,90.134,90.111,90.132,219400003.0
2005-12-19 07:03:00,90.12,90.139,90.118,90.139,90899998.0
2005-12-19 07:04:00,90.13,90.158,90.129,90.147,246899998.0
2005-12-19 07:05:00,90.129,90.155,90.121,90.134,103699999.0
2005-12-19 07:06:00,90.122,90.135,90.11,90.124,219100001.0
2005-12-19 07:07:00,90.133,90.146,90.125,90.129,276700001.0
2005-12-19 07:08:00,90.139,90.154,90.119,90.13,277799999.0
2005-12-19 07:09:00,90.127,90.139,90.127,90.139,61300000.0
2005-12-19 07:10:00,90.127,90.139,90.116,90.127,128200002.0
2005-12-19 07:11:00,90.14,90.157,90.128,90.146,62800000.0
2005-12-19 07:12:00,90.119,90.139,90.112,90.132,217099997.0
2005-12-19 07:13:00,90.138,90.139,90.114,90.121,307599998.0
2005-12-19 07:14:00,90.109,90.13,90.109,90.125,458599998.0
2005-12-19 07:15:00,90.122,90.138,90.116,90.138,114599999.0
2005-12-19 07:16:00,90.132,90.147,90.112,90.134,233699996.0
2005-12-19 07:17:00,90.121,90.143,90.121,90.137,272300004.0
2005-12-19 07:18:00,90.13,90.151,90.118,90.128,212399999.0
2005-12-19 07:19:00,90.148,90.167,90.136,90.141,160499998.0
2005-12-19 07:20:00,90.141,90.16,90.136,90.155,282399999.0
2005-12-19 07:21:00,90.16,90.162,90.138,90.145,245099995.0
2005-12-19 07:22:00,90.15,90.181,90.144,90.16,245799999.0
2005-12-19 07:23:00,90.17,90.173,90.143,90.173,232100002.0
2005-12-19 07:24:00,90.167,90.183,90.154,90.168,285599995.0
2005-12-19 07:25:00,90.174,90.192,90.164,90.164,270099996.0
2005-12-19 07:26:00,90.175,90.182,90.147,90.163,235500002.0
2005-12-19 07:27:00,90.161,90.171,90.141,90.15,255100002.0
2005-12-19 07:28:00,90.164,90.169,90.146,90.149,228100002.0
2005-12-19 07:29:00,90.17,90.179,90.15,90.159,260399998.0
2005-12-19 07:30:00,90.168,90.187,90.168,90.174,227900002.0
2005-12-19 07:31:00,90.183,90.187,90.165,90.165,117899999.0
2005-12-19 07:32:00,90.184,90.19,90.172,90.172,254700003.0
2005-12-19 07:33:00,90.17,90.193,90.151,90.193,156899999.0
2005-12-19 07:34:00,90.182,90.198,90.167,90.174,138299999.0
2005-12-19 07:35:00,90.177,90.214,90.174,90.214,333200000.0
2005-12-19 07:36:00,90.196,90.225,90.193,90.209,346899999.0
2005-12-19 07:37:00,90.222,90.228,90.198,90.215,296700000.0
2005-12-19 07:38:00,90.228,90.232,90.206,90.219,136700000.0
2005-12-19 07:39:00,90.232,90.237,90.213,90.215,298000003.0
2005-12-19 07:40:00,90.217,90.236,90.217,90.236,78899998.0
2005-12-19 07:41:00,90.244,90.253,90.229,90.243,190299999.0
2005-12-19 07:42:00,90.218,90.244,90.217,90.239,282499998.0
2005-12-19 07:43:00,90.22,90.24,90.22,90.24,212500001.0
2005-12-19 07:44:00,90.245,90.245,90.217,90.228,178299998.0
2005-12-19 07:45:00,90.21,90.245,90.21,90.235,273399997.0
2005-12-19 07:46:00,90.232,90.232,90.19,90.209,135700002.0
2005-12-19 07:47:00,90.233,90.239,90.217,90.222,198900002.0
2005-12-19 07:48:00,90.223,90.24,90.22,90.235,112000003.0
2005-12-19 07:49:00,90.238,90.249,90.226,90.228,210299999.0
2005-12-19 07:50:00,90.223,90.24,90.213,90.235,178200003.0
2005-12-19 07:51:00,90.227,90.25,90.227,90.234,183599997.0
2005-12-19 07:52:00,90.23,90.258,90.23,90.253,222799999.0
2005-12-19 07:53:00,90.246,90.275,90.244,90.261,147600000.0
2005-12-19 07:54:00,90.248,90.263,90.243,90.256,123599998.0
2005-12-19 07:55:00,90.247,90.269,90.237,90.264,368299995.0
2005-12-19 07:56:00,90.261,90.262,90.239,90.25,264500001.0
2005-12-19 07:57:00,90.238,90.263,90.238,90.262,261400002.0
2005-12-19 07:58:00,90.268,90.268,90.248,90.262,207800001.0
2005-12-19 07:59:00,90.26,90.262,90.237,90.237,183300002.0
2005-12-19 08:00:00,90.242,90.249,90.222,90.223,351699997.0
2005-12-19 08:01:00,90.225,90.245,90.218,90.238,222500000.0
2005-12-19 08:02:00,90.25,90.253,90.215,90.243,252900002.0
2005-12-19 08:03:00,90.212,90.23,90.196,90.208,413699996.0
2005-12-19 08:04:00,90.207,90.227,90.2,90.207,183999999.0
2005-12-19 08:05:00,90.19,90.192,90.169,90.171,155500001.0
2005-12-19 08:06:00,90.164,90.198,90.161,90.198,161700000.0
2005-12-19 08:07:00,90.197,90.231,90.181,90.209,208699998.0
2005-12-19 08:08:00,90.227,90.227,90.202,90.202,205600004.0
2005-12-19 08:09:00,90.19,90.214,90.19,90.209,222699998.0
2005-12-19 08:10:00,90.195,90.206,90.18,90.187,199899996.0
2005-12-19 08:11:00,90.199,90.203,90.168,90.174,131700001.0
2005-12-19 08:12:00,90.177,90.217,90.174,90.217,162499998.0
2005-12-19 08:13:00,90.235,90.248,90.218,90.22,246600000.0
2005-12-19 08:14:00,90.239,90.253,90.227,90.253,261599996.0
2005-12-19 08:15:00,90.246,90.258,90.235,90.256,115200000.0
2005-12-19 08:16:00,90.268,90.281,90.252,90.274,78200001.0
2005-12-19 08:17:00,90.281,90.315,90.276,90.291,285000001.0
2005-12-19 08:18:00,90.292,90.312,90.292,90.297,219799998.0
2005-12-19 08:19:00,90.32,90.323,90.285,90.29,148499998.0
2005-12-19 08:20:00,90.29,90.305,90.274,90.302,98300000.0
2005-12-19 08:21:00,90.306,90.325,90.296,90.325,219100005.0
2005-12-19 08:22:00,90.298,90.32,90.293,90.307,169999999.0
2005-12-19 08:23:00,90.298,90.301,90.279,90.29,132500000.0
2005-12-19 08:24:00,90.297,90.297,90.255,90.255,270199998.0
2005-12-19 08:25:00,90.267,90.313,90.267,90.313,126000000.0
2005-12-19 08:26:00,90.302,90.302,90.278,90.286,96400000.0
2005-12-19 08:27:00,90.301,90.309,90.278,90.282,403899998.0
2005-12-19 08:28:00,90.27,90.291,90.27,90.291,120700000.0
2005-12-19 08:29:00,90.306,90.312,90.267,90.267,158000003.0
2005-12-19 08:30:00,90.244,90.262,90.225,90.251,218899999.0
2005-12-19 08:31:00,90.253,90.278,90.246,90.261,179800000.0
2005-12-19 08:32:00,90.261,90.274,90.251,90.253,92599999.0
2005-12-19 08:33:00,90.273,90.284,90.256,90.256,200999997.0
2005-12-19 08:34:00,90.288,90.295,90.264,90.27,357599999.0
2005-12-19 08:35:00,90.27,90.29,90.27,90.29,185099999.0
2005-12-19 08:36:00,90.27,90.292,90.261,90.292,317099998.0
2005-12-19 08:37:00,90.28,90.301,90.275,90.301,258499996.0
2005-12-19 08:38:00,90.288,90.305,90.285,90.305,214699999.0
2005-12-19 08:39:00,90.286,90.292,90.264,90.278,158299998.0
2005-12-19 08:40:00,90.263,90.28,90.245,90.257,156500003.0
2005-12-19 08:41:00,90.259,90.273,90.248,90.248,277400001.0
2005-12-19 08:42:00,90.263,90.279,90.251,90.257,225099997.0
2005-12-19 08:43:00,90.237,90.258,90.231,90.252,228899997.0
2005-12-19 08:44:00,90.253,90.258,90.224,90.224,182900000.0
2005-12-19 08:45:00,90.248,90.248,90.224,90.231,260699998.0
2005-12-19 08:46:00,90.231,90.258,90.231,90.252,198199997.0
2005-12-19 08:47:00,90.256,90.272,90.243,90.243,117500001.0
2005-12-19 08:48:00,90.246,90.284,90.246,90.278,190899997.0
2005-12-19 08:49:00,90.281,90.282,90.259,90.259,355199999.0
2005-12-19 08:50:00,90.224,90.26,90.224,90.255,93700000.0
2005-12-19 08:51:00,90.255,90.265,90.213,90.213,246999997.0
2005-12-19 08:52:00,90.259,90.261,90.243,90.243,105799999.0
2005-12-19 08:53:00,90.273,90.278,90.242,90.255,282400004.0
2005-12-19 08:54:00,90.279,90.295,90.268,90.274,163899999.0
2005-12-19 08:55:00,90.269,90.299,90.269,90.285,120400000.0
2005-12-19 08:56:00,90.289,90.294,90.261,90.261,267900001.0
2005-12-19 08:57:00,90.272,90.298,90.269,90.298,349499996.0
2005-12-19 08:58:00,90.298,90.298,90.27,90.271,246900003.0
2005-12-19 08:59:00,90.278,90.29,90.258,90.271,86799999.0
2005-12-19 09:00:00,90.282,90.296,90.262,90.295,379299995.0
2005-12-19 09:01:00,90.286,90.312,90.271,90.294,324400001.0
2005-12-19 09:02:00,90.332,90.353,90.311,90.336,259900001.0
2005-12-19 09:03:00,90.355,90.355,90.299,90.299,269699998.0
2005-12-19 09:04:00,90.3,90.313,90.281,90.281,154799998.0
2005-12-19 09:05:00,90.288,90.309,90.278,90.305,241299999.0
2005-12-19 09:06:00,90.305,90.324,90.277,90.294,298000005.0
2005-12-19 09:07:00,90.297,90.308,90.254,90.254,292400001.0
2005-12-19 09:08:00,90.255,90.275,90.232,90.239,235499996.0
2005-12-19 09:09:00,90.232,90.251,90.228,90.238,169200001.0
2005-12-19 09:10:00,90.234,90.234,90.203,90.23,225500001.0
2005-12-19 09:11:00,90.225,90.246,90.22,90.239,172400001.0
2005-12-19 09:12:00,90.232,90.232,90.202,90.215,342900004.0
2005-12-19 09:13:00,90.213,90.233,90.212,90.214,155099999.0
2005-12-19 09:14:00,90.201,90.229,90.195,90.197,168600000.0
2005-12-19 09:15:00,90.209,90.225,90.2,90.22,249199999.0
2005-12-19 09:16:00,90.2,90.218,90.195,90.21,100899998.0
2005-12-19 09:17:00,90.209,90.22,90.19,90.196,213300002.0
2005-12-19 09:18:00,90.208,90.226,90.19,90.222,225799999.0
2005-12-19 09:19:00,90.216,90.233,90.207,90.216,249499999.0
2005-12-19 09:20:00,90.21,90.225,90.187,90.214,270399999.0
2005-12-19 09:21:00,90.21,90.21,90.184,90.186,220799999.0
2005-12-19 09:22:00,90.188,90.215,90.188,90.203,294600003.0
2005-12-19 09:23:00,90.198,90.213,90.185,90.188,245699999.0
2005-12-19 09:24:00,90.213,90.221,90.196,90.207,142799998.0
2005-12-19 09:25:00,90.197,90.228,90.184,90.215,393599997.0
2005-12-19 09:26:00,90.199,90.218,90.191,90.198,201600000.0
2005-12-19 09:27:00,90.211,90.222,90.191,90.213,295200003.0
2005-12-19 09:28:00,90.198,90.217,90.192,90.217,301500000.0
2005-12-19 09:29:00,90.22,90.22,90.197,90.206,167499998.0
2005-12-19 09:30:00,90.227,90.243,90.216,90.223,185100001.0
2005-12-19 09:31:00,90.227,90.25,90.227,90.25,170699998.0
2005-12-19 09:32:00,90.239,90.276,90.239,90.276,272500000.0
2005-12-19 09:33:00,90.268,90.288,90.254,90.267,279399999.0
2005-12-19 09:34:00,90.252,90.263,90.214,90.214,209800001.0
2005-12-19 09:35:00,90.209,90.219,90.191,90.192,145699999.0
2005-12-19 09:36:00,90.205,90.205,90.169,90.169,315399996.0
2005-12-19 09:37:00,90.177,90.183,90.144,90.153,217699999.0
2005-12-19 09:38:00,90.161,90.161,90.132,90.153,254399999.0
2005-12-19 09:39:00,90.13,90.172,90.128,90.172,316399996.0
2005-12-19 09:40:00,90.187,90.208,90.181,90.189,122499998.0
2005-12-19 09:41:00,90.223,90.232,90.2,90.219,291600002.0
2005-12-19 09:42:00,90.223,90.238,90.214,90.237,242099998.0
2005-12-19 09:43:00,90.211,90.233,90.207,90.223,201999999.0
2005-12-19 09:44:00,90.198,90.215,90.19,90.205,253600003.0
2005-12-19 09:45:00,90.213,90.225,90.193,90.195,292799998.0
2005-12-19 09:46:00,90.209,90.209,90.188,90.19,138100001.0
2005-12-19 09:47:00,90.197,90.197,90.174,90.174,121400001.0
2005-12-19 09:48:00,90.188,90.215,90.188,90.21,192199999.0
2005-12-19 09:49:00,90.2,90.2,90.18,90.18,298700004.0
2005-12-19 09:50:00,90.191,90.191,90.145,90.145,325099993.0
2005-12-19 09:51:00,90.154,90.177,90.139,90.139,187000004.0
2005-12-19 09:52:00,90.118,90.154,90.118,90.131,263999999.0
2005-12-19 09:53:00,90.134,90.151,90.107,90.122,163499999.0
2005-12-19 09:54:00,90.112,90.125,90.104,90.116,166299997.0
2005-12-19 09:55:00,90.084,90.12,90.084,90.12,278300000.0
2005-12-19 09:56:00,90.126,90.152,90.114,90.137,228899996.0
2005-12-19 09:57:00,90.155,90.169,90.137,90.137,288499995.0
2005-12-19 09:58:00,90.148,90.161,90.139,90.161,186399997.0
2005-12-19 09:59:00,90.172,90.207,90.172,90.175,216000001.0
2005-12-19 10:00:00,90.175,90.2,90.175,90.19,239399997.0
2005-12-19 10:01:00,90.193,90.209,90.157,90.178,250200002.0
2005-12-19 10:02:00,90.182,90.193,90.157,90.157,163399999.0
2005-12-19 10:03:00,90.164,90.175,90.146,90.146,167700000.0
2005-12-19 10:04:00,90.16,90.163,90.132,90.137,134999999.0
2005-12-19 10:05:00,90.142,90.142,90.114,90.114,165199997.0
2005-12-19 10:06:00,90.138,90.14,90.105,90.115,202999998.0
2005-12-19 10:07:00,90.088,90.123,90.082,90.111,242800000.0
2005-12-19 10:08:00,90.116,90.135,90.099,90.116,295400001.0
2005-12-19 10:09:00,90.122,90.148,90.122,90.148,149700000.0
2005-12-19 10:10:00,90.126,90.162,90.126,90.141,225899999.0
2005-12-19 10:11:00,90.16,90.193,90.148,90.178,178500001.0
2005-12-19 10:12:00,90.175,90.202,90.163,90.178,260300000.0
2005-12-19 10:13:00,90.172,90.185,90.157,90.178,201500001.0
2005-12-19 10:14:00,90.16,90.178,90.151,90.151,232700002.0
2005-12-19 10:15:00,90.172,90.182,90.156,90.176,148600000.0
2005-12-19 10:16:00,90.179,90.216,90.164,90.2,312499995.0
2005-12-19 10:17:00,90.206,90.212,90.171,90.171,167300000.0
2005-12-19 10:18:00,90.161,90.178,90.158,90.173,196099998.0
2005-12-19 10:19:00,90.167,90.173,90.147,90.157,285499996.0
2005-12-19 10:20:00,90.161,90.176,90.133,90.16,267099997.0
2005-12-19 10:21:00,90.152,90.166,90.135,90.151,312399998.0
2005-12-19 10:22:00,90.162,90.177,90.153,90.161,395500002.0
2005-12-19 10:23:00,90.168,90.179,90.15,90.16,320900002.0
2005-12-19 10:24:00,90.179,90.196,90.166,90.183,174100000.0
2005-12-19 10:25:00,90.179,90.205,90.178,90.204,172099999.0
2005-12-19 10:26:00,90.192,90.205,90.168,90.189,249500001.0
2005-12-19 10:27:00,90.196,90.205,90.172,90.172,101400000.0
2005-12-19 10:28:00,90.163,90.163,90.138,90.145,171500001.0
2005-12-19 10:29:00,90.177,90.184,90.151,90.151,155200002.0
2005-12-19 10:30:00,90.134,90.157,90.106,90.124,150900000.0
2005-12-19 10:31:00,90.119,90.149,90.107,90.138,206799999.0
2005-12-19 10:32:00,90.147,90.154,90.133,90.133,361300007.0
2005-12-19 10:33:00,90.158,90.164,90.14,90.141,234399999.0
2005-12-19 10:34:00,90.158,90.171,90.14,90.14,200200000.0
2005-12-19 10:35:00,90.118,90.142,90.116,90.119,92300000.0
2005-12-19 10:36:00,90.148,90.157,90.123,90.131,255099997.0
2005-12-19 10:37:00,90.139,90.149,90.12,90.127,310600002.0
2005-12-19 10:38:00,90.116,90.138,90.115,90.115,283199996.0
2005-12-19 10:39:00,90.148,90.152,90.13,90.137,101300001.0
2005-12-19 10:40:00,90.13,90.153,90.129,90.152,193299999.0
2005-12-19 10:41:00,90.144,90.157,90.134,90.152,112600000.0
2005-12-19 10:42:00,90.139,90.16,90.133,90.152,235700002.0
2005-12-19 10:43:00,90.124,90.144,90.106,90.135,207000002.0
2005-12-19 10:44:00,90.122,90.136,90.102,90.12,323600001.0
2005-12-19 10:45:00,90.115,90.127,90.103,90.12,240100000.0
2005-12-19 10:46:00,90.097,90.12,90.097,90.109,281800001.0
2005-12-19 10:47:00,90.111,90.116,90.091,90.105,258099999.0
2005-12-19 10:48:00,90.102,90.102,90.06,90.076,153099999.0
2005-12-19 10:49:00,90.088,90.088,90.063,90.063,213799994.0
2005-12-19 10:50:00,90.079,90.087,90.063,90.078,85900000.0
2005-12-19 10:51:00,90.071,90.097,90.071,90.09,234699998.0
2005-12-19 10:52:00,90.07,90.103,90.07,90.09,143600000.0
2005-12-19 10:53:00,90.092,90.094,90.07,90.07,208099998.0
2005-12-19 10:54:00,90.073,90.104,90.047,90.086,225600003.0
2005-12-19 10:55:00,90.096,90.136,90.096,90.136,206199999.0
2005-12-19 10:56:00,90.121,90.142,90.11,90.117,185299997.0
2005-12-19 10:57:00,90.094,90.11,90.078,90.087,142899998.0
2005-12-19 10:58:00,90.069,90.11,90.062,90.11,318899999.0
2005-12-19 10:59:00,90.09,90.108,90.09,90.091,199699998.0
2005-12-19 11:00:00,90.116,90.123,90.09,90.09,119600004.0
2005-12-19 11:01:00,90.111,90.119,90.088,90.109,339399996.0
2005-12-19 11:02:00,90.105,90.112,90.075,90.08,209099999.0
2005-12-19 11:03:00,90.105,90.109,90.083,90.083,174300000.0
2005-12-19 11:04:00,90.109,90.12,90.092,90.103,181799998.0
2005-12-19 11:05:00,90.109,90.139,90.109,90.125,353799997.0
2005-12-19 11:06:00,90.129,90.129,90.088,90.096,171899996.0
2005-12-19 11:07:00,90.122,90.138,90.112,90.119,87599998.0
2005-12-19 11:08:00,90.12,90.155,90.116,90.132,259800000.0
2005-12-19 11:09:00,90.158,90.174,90.145,90.156,207100001.0
2005-12-19 11:10:00,90.181,90.197,90.171,90.172,223999996.0
2005-12-19 11:11:00,90.152,90.196,90.152,90.196,219900000.0
2005-12-19 11:12:00,90.2,90.2,90.162,90.162,237500000.0
2005-12-19 11:13:00,90.151,90.176,90.151,90.176,304300002.0
2005-12-19 11:14:00,90.177,90.195,90.17,90.186,356399995.0
2005-12-19 11:15:00,90.165,90.185,90.162,90.176,292599997.0
2005-12-19 11:16:00,90.171,90.183,90.158,90.173,195699997.0
2005-12-19 11:17:00,90.15,90.167,90.144,90.16,167500002.0
2005-12-19 11:18:00,90.138,90.163,90.13,90.148,354399996.0
2005-12-19 11:19:00,90.138,90.138,90.119,90.119,151099999.0
2005-12-19 11:20:00,90.113,90.136,90.107,90.135,338000004.0
2005-12-19 11:21:00,90.137,90.15,90.11,90.131,321099999.0
2005-12-19 11:22:00,90.146,90.165,90.145,90.155,190500001.0
2005-12-19 11:23:00,90.141,90.169,90.141,90.163,217300007.0
2005-12-19 11:24:00,90.149,90.167,90.141,90.147,184400000.0
2005-12-19 11:25:00,90.162,90.165,90.132,90.132,233400000.0
2005-12-19 11:26:00,90.144,90.156,90.125,90.125,209699998.0
2005-12-19 11:27:00,90.139,90.149,90.12,90.123,232399999.0
2005-12-19 11:28:00,90.129,90.147,90.115,90.133,266399998.0
2005-12-19 11:29:00,90.135,90.145,90.112,90.126,340300004.0
2005-12-19 11:30:00,90.138,90.149,90.123,90.132,287099997.0
2005-12-19 11:31:00,90.143,90.148,90.122,90.122,179399998.0
2005-12-19 11:32:00,90.14,90.142,90.121,90.137,252999998.0
2005-12-19 11:33:00,90.117,90.147,90.103,90.128,280300001.0
2005-12-19 11:34:00,90.111,90.143,90.111,90.122,388399998.0
2005-12-19 11:35:00,90.116,90.116,90.09,90.104,180199996.0
2005-12-19 11:36:00,90.088,90.105,90.082,90.1,200500003.0
2005-12-19 11:37:00,90.079,90.105,90.076,90.09,245000001.0
2005-12-19 11:38:00,90.076,90.102,90.076,90.102,140500000.0
2005-12-19 11:39:00,90.089,90.11,90.087,90.095,203400001.0
2005-12-19 11:40:00,90.084,90.106,90.082,90.093,297700004.0
2005-12-19 11:41:00,90.083,90.1,90.075,90.089,322699996.0
2005-12-19 11:42:00,90.08,90.094,90.042,90.052,127600002.0
2005-12-19 11:43:00,90.029,90.052,90.026,90.052,262199999.0
2005-12-19 11:44:00,90.027,90.045,90.024,90.04,450099998.0
2005-12-19 11:45:00,90.034,90.042,90.016,90.034,278699999.0
2005-12-19 11:46:00,90.038,90.043,90.024,90.027,142899998.0
2005-12-19 11:47:00,90.008,90.039,90.005,90.024,328799997.0
2005-12-19 11:48:00,90.008,90.021,89.992,90.01,246599999.0
2005-12-19 11:49:00,89.987,90.013,89.986,90.002,189400003.0
2005-12-19 11:50:00,90.003,90.017,89.982,90.002,227499998.0
2005-12-19 11:51:00,90.019,90.034,90.006,90.014,170399999.0
2005-12-19 11:52:00,90.041,90.041,90.012,90.012,205900000.0
2005-12-19 11:53:00,90.02,90.035,89.994,90.02,319600001.0
2005-12-19 11:54:00,90.036,90.044,90.013,90.013,199600000.0
2005-12-19 11:55:00,90.01,90.032,89.997,90.01,246999999.0
2005-12-19 11:56:00,89.996,90.017,89.987,89.994,355200003.0
2005-12-19 11:57:00,89.997,90.004,89.981,89.981,302399998.0
2005-12-19 11:58:00,89.994,90.006,89.976,89.986,324699995.0
2005-12-19 11:59:00,90.003,90.018,89.987,89.99,323799994.0
2005-12-19 12:00:00,90.007,90.013,89.984,90.0,233499999.0
2005-12-19 12:01:00,89.997,90.004,89.975,89.979,379500001.0
2005-12-19 12:02:00,90.015,90.087,90.011,90.087,257700002.0
2005-12-19 12:03:00,90.074,90.095,90.071,90.083,222799995.0
2005-12-19 12:04:00,90.073,90.079,90.053,90.066,215300004.0
2005-12-19 12:05:00,90.052,90.069,90.041,90.053,115400000.0
2005-12-19 12:06:00,90.056,90.075,90.039,90.06,272700003.0
2005-12-19 12:07:00,90.071,90.079,90.053,90.054,407799998.0
2005-12-19 12:08:00,90.043,90.06,90.04,90.056,213800004.0
2005-12-19 12:09:00,90.062,90.085,90.051,90.051,130699997.0
2005-12-19 12:10:00,90.061,90.103,90.061,90.102,300200000.0
2005-12-19 12:11:00,90.095,90.095,90.068,90.07,131999999.0
2005-12-19 12:12:00,90.048,90.081,90.006,90.019,271899998.0
2005-12-19 12:13:00,90.024,90.024,89.989,89.989,203099997.0
2005-12-19 12:14:00,90.021,90.024,90.001,90.005,292600002.0
2005-12-19 12:15:00,90.011,90.014,89.984,89.988,207499998.0
2005-12-19 12:16:00,89.971,90.0,89.971,89.995,158299996.0
2005-12-19 12:17:00,89.991,90.007,89.968,89.968,318299998.0
2005-12-19 12:18:00,89.971,89.995,89.961,89.987,237599997.0
2005-12-19 12:19:00,90.0,90.007,89.987,89.989,259500005.0
2005-12-19 12:20:00,89.99,90.017,89.988,90.017,205700000.0
2005-12-19 12:21:00,90.011,90.015,89.984,89.987,320099998.0
2005-12-19 12:22:00,89.998,90.042,89.969,90.042,231000000.0
2005-12-19 12:23:00,90.057,90.085,90.036,90.079,285899999.0
2005-12-19 12:24:00,90.055,90.075,90.042,90.067,264300006.0
2005-12-19 12:25:00,90.044,90.074,90.039,90.054,167699998.0
2005-12-19 12:26:00,90.058,90.067,90.038,90.055,228200000.0
2005-12-19 12:27:00,90.054,90.064,90.035,90.043,87099999.0
2005-12-19 12:28:00,90.067,90.069,90.05,90.051,228100000.0
2005-12-19 12:29:00,90.069,90.086,90.051,90.073,378700001.0
2005-12-19 12:30:00,90.059,90.088,90.059,90.083,222800000.0
2005-12-19 12:31:00,90.098,90.121,90.091,90.1,280300001.0
2005-12-19 12:32:00,90.122,90.122,90.093,90.098,255500000.0
2005-12-19 12:33:00,90.078,90.1,90.075,90.082,342500000.0
2005-12-19 12:34:00,90.075,90.095,90.067,90.076,273199998.0
2005-12-19 12:35:00,90.073,90.094,90.069,90.071,237799997.0
2005-12-19 12:36:00,90.085,90.091,90.064,90.082,181299999.0
2005-12-19 12:37:00,90.082,90.093,90.071,90.079,62800000.0
2005-12-19 12:38:00,90.082,90.095,90.07,90.09,168800001.0
2005-12-19 12:39:00,90.059,90.08,90.05,90.077,71799999.0
2005-12-19 12:40:00,90.069,90.077,90.061,90.068,44199999.0
2005-12-19 12:41:00,90.058,90.06,90.044,90.047,167099999.0
2005-12-19 12:42:00,90.028,90.053,90.027,90.053,154900003.0
2005-12-19 12:43:00,90.038,90.053,90.026,90.046,217499998.0
2005-12-19 12:44:00,90.029,90.049,90.024,90.024,212299998.0
2005-12-19 12:45:00,90.038,90.049,90.017,90.023,336999997.0
2005-12-19 12:46:00,90.015,90.038,90.007,90.027,344300000.0
2005-12-19 12:47:00,90.007,90.036,90.007,90.027,253100001.0
2005-12-19 12:48:00,90.03,90.038,90.017,90.019,464900003.0
2005-12-19 12:49:00,90.026,90.042,90.024,90.042,125899998.0
2005-12-19 12:50:00,90.032,90.046,90.016,90.037,338700001.0
2005-12-19 12:51:00,90.013,90.037,90.013,90.032,142100000.0
2005-12-19 12:52:00,90.025,90.037,90.007,90.025,297700004.0
2005-12-19 12:53:00,90.025,90.051,89.988,90.021,204299998.0
2005-12-19 12:54:00,90.026,90.044,90.018,90.037,233100000.0
2005-12-19 12:55:00,89.999,90.028,89.999,90.028,55500000.0
2005-12-19 12:56:00,90.016,90.033,89.995,90.014,104400000.0
2005-12-19 12:57:00,90.006,90.021,90.006,90.021,104199998.0
2005-12-19 12:58:00,90.019,90.024,89.997,89.997,340099996.0
2005-12-19 12:59:00,90.015,90.026,89.992,90.007,250199999.0
2005-12-19 13:00:00,90.013,90.026,89.991,89.998,282099994.0
2005-12-19 13:01:00,90.017,90.021,89.99,90.014,313399995.0
2005-12-19 13:02:00,90.006,90.032,90.005,90.025,237499998.0
2005-12-19 13:03:00,90.018,90.031,90.006,90.026,229699997.0
2005-12-19 13:04:00,90.032,90.033,90.011,90.012,244200002.0
2005-12-19 13:05:00,90.013,90.036,90.011,90.026,139000002.0
2005-12-19 13:06:00,90.015,90.015,89.991,90.008,293500002.0
2005-12-19 13:07:00,89.997,90.013,89.975,89.975,157500000.0
2005-12-19 13:08:00,89.999,89.999,89.975,89.979,207299999.0
2005-12-19 13:09:00,89.971,90.004,89.971,90.002,170399999.0
2005-12-19 13:10:00,89.978,89.998,89.972,89.987,188799998.0
2005-12-19 13:11:00,89.969,89.986,89.963,89.973,125900000.0
2005-12-19 13:12:00,89.972,90.0,89.971,89.992,365200001.0
2005-12-19 13:13:00,89.99,90.007,89.98,89.982,168100002.0
2005-12-19 13:14:00,89.995,90.009,89.982,89.982,312299999.0
2005-12-19 13:15:00,89.993,89.999,89.952,89.952,264100002.0
2005-12-19 13:16:00,89.953,89.985,89.953,89.985,104099999.0
2005-12-19 13:17:00,89.989,89.996,89.95,89.992,236599999.0
2005-12-19 13:18:00,89.978,89.995,89.974,89.983,230899998.0
2005-12-19 13:19:00,89.995,90.008,89.97,89.97,243199999.0
2005-12-19 13:20:00,89.978,89.993,89.962,89.993,261299998.0
2005-12-19 13:21:00,89.987,89.999,89.974,89.974,179099999.0
2005-12-19 13:22:00,89.981,89.982,89.955,89.956,240499996.0
2005-12-19 13:23:00,89.96,89.96,89.923,89.923,75900000.0
2005-12-19 13:24:00,89.931,89.952,89.923,89.94,138399999.0
2005-12-19 13:25:00,89.936,89.938,89.914,89.92,240899997.0
2005-12-19 13:26:00,89.938,89.952,89.914,89.935,297100002.0
2005-12-19 13:27:00,89.943,89.944,89.916,89.916,184899998.0
2005-12-19 13:28:00,89.943,89.949,89.924,89.929,193200000.0
2005-12-19 13:29:00,89.958,89.966,89.932,89.953,151900000.0
2005-12-19 13:30:00,89.968,89.997,89.936,89.975,189800000.0
2005-12-19 13:31:00,90.015,90.056,90.005,90.041,248599998.0
2005-12-19 13:32:00,90.054,90.069,90.039,90.045,290599997.0
2005-12-19 13:33:00,90.02,90.038,90.011,90.015,176999998.0
2005-12-19 13:34:00,90.004,90.022,89.991,90.003,211100000.0
2005-12-19 13:35:00,89.983,90.017,89.979,90.002,258199998.0
2005-12-19 13:36:00,90.017,90.017,89.993,90.0,135599999.0
2005-12-19 13:37:00,89.996,90.016,89.986,90.003,173399996.0
2005-12-19 13:38:00,90.014,90.021,89.989,89.989,329999999.0
2005-12-19 13:39:00,90.015,90.015,89.986,90.001,264900002.0
2005-12-19 13:40:00,90.011,90.015,89.999,90.0,207599998.0
2005-12-19 13:41:00,90.017,90.022,89.995,90.001,246700001.0
2005-12-19 13:42:00,89.996,90.02,89.99,90.015,304800000.0
2005-12-19 13:43:00,90.025,90.033,90.009,90.015,211799999.0
2005-12-19 13:44:00,90.036,90.036,90.009,90.009,108799999.0
2005-12-19 13:45:00,90.025,90.028,89.999,89.999,305200001.0
2005-12-19 13:46:00,89.998,90.02,89.998,90.016,172200000.0
2005-12-19 13:47:00,90.012,90.027,89.992,90.014,359799998.0
2005-12-19 13:48:00,90.004,90.012,89.988,90.007,226199999.0
2005-12-19 13:49:00,89.997,90.023,89.997,90.016,156800000.0
2005-12-19 13:50:00,90.019,90.039,90.009,90.021,350200000.0
2005-12-19 13:51:00,90.008,90.028,90.008,90.028,83299999.0
2005-12-19 13:52:00,89.99,90.02,89.988,90.0,218299999.0
2005-12-19 13:53:00,89.989,89.992,89.971,89.974,318900002.0
2005-12-19 13:54:00,89.975,89.98,89.951,89.966,227900000.0
2005-12-19 13:55:00,89.974,89.984,89.968,89.969,130799998.0
2005-12-19 13:56:00,89.978,89.99,89.97,89.99,192899997.0
2005-12-19 13:57:00,89.973,89.99,89.959,89.97,267599999.0
2005-12-19 13:58:00,89.987,89.995,89.97,89.97,171600001.0
2005-12-19 13:59:00,89.987,89.993,89.967,89.97,345900002.0
2005-12-19 14:00:00,89.984,89.992,89.959,89.979,140700000.0
2005-12-19 14:01:00,89.975,89.988,89.956,89.988,268400003.0
2005-12-19 14:02:00,89.965,89.991,89.961,89.961,144200001.0
2005-12-19 14:03:00,89.963,89.98,89.957,89.972,132299998.0
2005-12-19 14:04:00,89.973,89.993,89.96,89.98,319599994.0
2005-12-19 14:05:00,89.963,89.981,89.95,89.969,103599999.0
2005-12-19 14:06:00,89.97,89.988,89.952,89.962,193799998.0
2005-12-19 14:07:00,89.963,89.963,89.935,89.935,223999998.0
2005-12-19 14:08:00,89.945,89.973,89.94,89.973,74500000.0
2005-12-19 14:09:00,89.969,89.985,89.959,89.959,315899996.0
2005-12-19 14:10:00,89.98,89.992,89.954,89.977,192200001.0
2005-12-19 14:11:00,89.985,89.99,89.968,89.968,145700000.0
2005-12-19 14:12:00,89.963,89.977,89.947,89.963,222099999.0
2005-12-19 14:13:00,89.964,89.983,89.957,89.969,207400000.0
2005-12-19 14:14:00,89.95,89.976,89.949,89.976,250500001.0
2005-12-19 14:15:00,89.958,89.988,89.956,89.975,219100000.0
2005-12-19 14:16:00,89.981,89.985,89.963,89.964,135300002.0
2005-12-19 14:17:00,89.963,89.985,89.963,89.977,135000000.0
2005-12-19 14:18:00,89.967,89.985,89.955,89.975,226599997.0
2005-12-19 14:19:00,89.979,89.983,89.958,89.973,275899999.0
2005-12-19 14:20:00,89.963,89.976,89.943,89.956,234999999.0
2005-12-19 14:21:00,89.944,89.957,89.928,89.957,288100002.0
2005-12-19 14:22:00,89.929,89.954,89.928,89.946,201099998.0
2005-12-19 14:23:00,89.944,89.955,89.925,89.925,299600002.0
2005-12-19 14:24:00,89.94,89.94,89.905,89.917,177600001.0
2005-12-19 14:25:00,89.94,89.95,89.928,89.935,154999998.0
2005-12-19 14:26:00,89.941,89.948,89.913,89.927,265100000.0
2005-12-19 14:27:00,89.947,89.955,89.924,89.924,276200002.0
2005-12-19 14:28:00,89.92,89.934,89.902,89.902,240600000.0
2005-12-19 14:29:00,89.933,89.934,89.896,89.898,282400004.0
2005-12-19 14:30:00,89.869,89.89,89.841,89.862,153799998.0
2005-12-19 14:31:00,89.842,89.868,89.804,89.852,343899994.0
2005-12-19 14:32:00,89.853,89.897,89.853,89.885,239700002.0
2005-12-19 14:33:00,89.888,89.891,89.873,89.873,192500002.0
2005-12-19 14:34:00,89.875,89.904,89.864,89.89,114700001.0
2005-12-19 14:35:00,89.887,89.902,89.868,89.902,146700000.0
2005-12-19 14:36:00,89.876,89.91,89.876,89.904,314099998.0
2005-12-19 14:37:00,89.893,89.909,89.88,89.904,264200000.0
2005-12-19 14:38:00,89.882,89.899,89.868,89.881,32300001.0
2005-12-19 14:39:00,89.874,89.874,89.833,89.836,210200005.0
2005-12-19 14:40:00,89.843,89.856,89.837,89.849,59499999.0
2005-12-19 14:41:00,89.827,89.845,89.817,89.837,161800000.0
2005-12-19 14:42:00,89.828,89.845,89.827,89.838,112400002.0
2005-12-19 14:43:00,89.833,89.851,89.824,89.845,162899998.0
2005-12-19 14:44:00,89.838,89.848,89.82,89.839,192499999.0
2005-12-19 14:45:00,89.84,89.868,89.828,89.858,197799998.0
2005-12-19 14:46:00,89.825,89.852,89.823,89.852,253099998.0
2005-12-19 14:47:00,89.846,89.864,89.834,89.857,241899997.0
2005-12-19 14:48:00,89.874,89.877,89.852,89.853,266600000.0
2005-12-19 14:49:00,89.858,89.859,89.804,89.804,220599999.0
2005-12-19 14:50:00,89.816,89.844,89.816,89.841,355499998.0
2005-12-19 14:51:00,89.851,89.851,89.816,89.816,179100001.0
2005-12-19 14:52:00,89.828,89.847,89.818,89.847,354899994.0
2005-12-19 14:53:00,89.815,89.835,89.802,89.815,152699998.0
2005-12-19 14:54:00,89.804,89.833,89.801,89.833,280899998.0
2005-12-19 14:55:00,89.838,89.854,89.822,89.83,319399997.0
2005-12-19 14:56:00,89.842,89.855,89.826,89.839,189299999.0
2005-12-19 14:57:00,89.824,89.837,89.805,89.828,292499998.0
2005-12-19 14:58:00,89.83,89.831,89.805,89.814,96599999.0
2005-12-19 14:59:00,89.84,89.84,89.79,89.805,86200000.0
2005-12-19 15:00:00,89.825,89.825,89.804,89.808,183899999.0
2005-12-19 15:01:00,89.813,89.827,89.8,89.814,115600000.0
2005-12-19 15:02:00,89.793,89.808,89.786,89.803,239900002.0
2005-12-19 15:03:00,89.798,89.829,89.798,89.801,165300004.0
2005-12-19 15:04:00,89.827,89.844,89.812,89.828,244299996.0
2005-12-19 15:05:00,89.817,89.839,89.804,89.826,162500001.0
2005-12-19 15:06:00,89.835,89.854,89.823,89.836,326800003.0
2005-12-19 15:07:00,89.858,89.861,89.837,89.842,178999999.0
2005-12-19 15:08:00,89.851,89.858,89.837,89.85,254499996.0
2005-12-19 15:09:00,89.837,89.864,89.824,89.864,179099998.0
2005-12-19 15:10:00,89.849,89.873,89.847,89.847,296100001.0
2005-12-19 15:11:00,89.86,89.873,89.841,89.866,256699998.0
2005-12-19 15:12:00,89.859,89.872,89.844,89.864,197500001.0
2005-12-19 15:13:00,89.855,89.86,89.837,89.84,192300000.0
2005-12-19 15:14:00,89.817,89.838,89.767,89.767,133299998.0
2005-12-19 15:15:00,89.776,89.804,89.758,89.789,241399999.0
2005-12-19 15:16:00,89.785,89.811,89.782,89.804,279899997.0
2005-12-19 15:17:00,89.807,89.814,89.792,89.796,481400003.0
2005-12-19 15:18:00,89.797,89.804,89.779,89.78,225599997.0
2005-12-19 15:19:00,89.8,89.805,89.76,89.76,178399999.0
2005-12-19 15:20:00,89.771,89.779,89.751,89.755,194400003.0
2005-12-19 15:21:00,89.755,89.765,89.731,89.75,156499997.0
2005-12-19 15:22:00,89.753,89.753,89.68,89.73,129799999.0
2005-12-19 15:23:00,89.736,89.756,89.729,89.743,425000004.0
2005-12-19 15:24:00,89.745,89.758,89.738,89.738,344900001.0
2005-12-19 15:25:00,89.748,89.775,89.748,89.775,190800000.0
2005-12-19 15:26:00,89.771,89.771,89.739,89.743,201999999.0
2005-12-19 15:27:00,89.742,89.776,89.742,89.776,311699998.0
2005-12-19 15:28:00,89.782,89.782,89.759,89.759,212399998.0
2005-12-19 15:29:00,89.772,89.78,89.754,89.779,159300001.0
2005-12-19 15:30:00,89.76,89.774,89.748,89.765,258000002.0
2005-12-19 15:31:00,89.765,89.785,89.749,89.77,85600000.0
2005-12-19 15:32:00,89.772,89.79,89.77,89.785,167399999.0
2005-12-19 15:33:00,89.78,89.791,89.764,89.777,247800002.0
2005-12-19 15:34:00,89.758,89.773,89.734,89.764,468899997.0
2005-12-19 15:35:00,89.764,89.774,89.746,89.77,330799998.0
2005-12-19 15:36:00,89.747,89.764,89.742,89.757,182399999.0
2005-12-19 15:37:00,89.753,89.758,89.725,89.725,145999999.0
2005-12-19 15:38:00,89.725,89.73,89.703,89.711,163200000.0
2005-12-19 15:39:00,89.721,89.737,89.706,89.722,321300002.0
2005-12-19 15:40:00,89.709,89.734,89.708,89.731,163599997.0
2005-12-19 15:41:00,89.733,89.76,89.732,89.757,136300000.0
2005-12-19 15:42:00,89.75,89.751,89.723,89.723,147999998.0
2005-12-19 15:43:00,89.733,89.733,89.696,89.696,178599999.0
2005-12-19 15:44:00,89.724,89.731,89.697,89.717,277899998.0
2005-12-19 15:45:00,89.71,89.734,89.709,89.725,203100005.0
2005-12-19 15:46:00,89.719,89.735,89.706,89.725,214699999.0
2005-12-19 15:47:00,89.719,89.748,89.704,89.728,209900001.0
2005-12-19 15:48:00,89.743,89.765,89.743,89.763,152099998.0
2005-12-19 15:49:00,89.745,89.772,89.745,89.765,226900000.0
2005-12-19 15:50:00,89.761,89.761,89.743,89.744,134499999.0
2005-12-19 15:51:00,89.751,89.767,89.741,89.756,286400000.0
2005-12-19 15:52:00,89.754,89.763,89.731,89.753,384200000.0
2005-12-19 15:53:00,89.748,89.751,89.721,89.746,280199999.0
2005-12-19 15:54:00,89.748,89.748,89.701,89.728,211000001.0
2005-12-19 15:55:00,89.731,89.745,89.719,89.738,161899999.0
2005-12-19 15:56:00,89.716,89.737,89.691,89.705,108299999.0
2005-12-19 15:57:00,89.709,89.727,89.708,89.723,258100004.0
2005-12-19 15:58:00,89.705,89.721,89.705,89.721,38800000.0
2005-12-19 15:59:00,89.709,89.727,89.697,89.712,217700003.0
2005-12-19 16:00:00,89.69,89.726,89.69,89.726,259000000.0
2005-12-19 16:01:00,89.722,89.732,89.703,89.705,323000002.0
2005-12-19 16:02:00,89.712,89.733,89.706,89.725,415500002.0
2005-12-19 16:03:00,89.705,89.721,89.705,89.719,17000000.0
2005-12-19 16:04:00,89.723,89.735,89.707,89.707,295100001.0
2005-12-19 16:05:00,89.713,89.731,89.71,89.721,247400001.0
2005-12-19 16:06:00,89.722,89.728,89.697,89.714,148300000.0
2005-12-19 16:07:00,89.715,89.74,89.715,89.735,180200000.0
2005-12-19 16:08:00,89.729,89.742,89.718,89.735,180000001.0
2005-12-19 16:09:00,89.728,89.728,89.704,89.704,156299997.0
2005-12-19 16:10:00,89.71,89.74,89.703,89.725,322299995.0
2005-12-19 16:11:00,89.731,89.741,89.716,89.73,190300000.0
2005-12-19 16:12:00,89.742,89.742,89.718,89.726,180300001.0
2005-12-19 16:13:00,89.719,89.742,89.694,89.72,335899995.0
2005-12-19 16:14:00,89.74,89.756,89.718,89.742,206999998.0
2005-12-19 16:15:00,89.748,89.763,89.739,89.755,222900004.0
2005-12-19 16:16:00,89.752,89.768,89.74,89.76,251600001.0
2005-12-19 16:17:00,89.754,89.779,89.728,89.758,291600003.0
2005-12-19 16:18:00,89.764,89.776,89.751,89.766,171099999.0
2005-12-19 16:19:00,89.765,89.765,89.73,89.73,97999999.0
2005-12-19 16:20:00,89.729,89.75,89.723,89.75,311899994.0
2005-12-19 16:21:00,89.748,89.75,89.731,89.738,216600002.0
2005-12-19 16:22:00,89.738,89.755,89.731,89.75,202299999.0
2005-12-19 16:23:00,89.747,89.756,89.725,89.733,310700002.0
2005-12-19 16:24:00,89.747,89.747,89.713,89.713,242799998.0
2005-12-19 16:25:00,89.718,89.731,89.705,89.705,182799999.0
2005-12-19 16:26:00,89.727,89.742,89.705,89.742,167999999.0
2005-12-19 16:27:00,89.728,89.756,89.724,89.747,221200001.0
2005-12-19 16:28:00,89.738,89.753,89.726,89.733,191399996.0
2005-12-19 16:29:00,89.74,89.75,89.72,89.72,153000000.0
2005-12-19 16:30:00,89.732,89.75,89.729,89.748,124200000.0
2005-12-19 16:31:00,89.742,89.761,89.732,89.76,297799998.0
2005-12-19 16:32:00,89.759,89.777,89.745,89.745,181099998.0
2005-12-19 16:33:00,89.761,89.773,89.745,89.761,241000003.0
2005-12-19 16:34:00,89.742,89.744,89.721,89.725,155700004.0
2005-12-19 16:35:00,89.743,89.743,89.716,89.719,297899996.0
2005-12-19 16:36:00,89.738,89.738,89.706,89.709,388799999.0
2005-12-19 16:37:00,89.711,89.736,89.705,89.728,249899998.0
2005-12-19 16:38:00,89.72,89.751,89.72,89.741,206699999.0
2005-12-19 16:39:00,89.719,89.735,89.715,89.733,250599999.0
2005-12-19 16:40:00,89.719,89.732,89.706,89.719,171199998.0
2005-12-19 16:41:00,89.709,89.721,89.692,89.71,283999999.0
2005-12-19 16:42:00,89.708,89.727,89.688,89.714,219200000.0
2005-12-19 16:43:00,89.718,89.737,89.7,89.711,208999997.0
2005-12-19 16:44:00,89.707,89.723,89.691,89.713,177200000.0
2005-12-19 16:45:00,89.717,89.722,89.692,89.692,455500003.0
2005-12-19 16:46:00,89.713,89.722,89.697,89.705,152999999.0
2005-12-19 16:47:00,89.73,89.73,89.697,89.697,163200000.0
2005-12-19 16:48:00,89.692,89.71,89.672,89.698,324200002.0
2005-12-19 16:49:00,89.669,89.696,89.667,89.687,269099998.0
2005-12-19 16:50:00,89.686,89.686,89.663,89.676,128599998.0
2005-12-19 16:51:00,89.666,89.685,89.66,89.667,151600000.0
2005-12-19 16:52:00,89.662,89.673,89.616,89.627,328000001.0
2005-12-19 16:53:00,89.643,89.661,89.636,89.653,223899996.0
2005-12-19 16:54:00,89.655,89.69,89.641,89.67,194700000.0
2005-12-19 16:55:00,89.693,89.704,89.671,89.671,235200003.0
2005-12-19 16:56:00,89.68,89.694,89.665,89.685,263899994.0
2005-12-19 16:57:00,89.689,89.715,89.686,89.702,175599999.0
2005-12-19 16:58:00,89.696,89.703,89.678,89.681,141500003.0
2005-12-19 16:59:00,89.66,89.661,89.637,89.637,239499999.0
2005-12-19 17:00:00,89.646,89.662,89.631,89.636,232399997.0
2005-12-19 17:01:00,89.624,89.649,89.594,89.62,84100000.0
2005-12-19 17:02:00,89.622,89.636,89.607,89.624,201399997.0
2005-12-19 17:03:00,89.627,89.645,89.614,89.627,306399998.0
2005-12-19 17:04:00,89.63,89.647,89.627,89.644,62500001.0
2005-12-19 17:05:00,89.646,89.651,89.623,89.628,336000001.0
2005-12-19 17:06:00,89.637,89.677,89.637,89.677,170800000.0
2005-12-19 17:07:00,89.677,89.692,89.653,89.665,186500000.0
2005-12-19 17:08:00,89.657,89.667,89.645,89.658,51300000.0
2005-12-19 17:09:00,89.632,89.662,89.625,89.662,202100000.0
2005-12-19 17:10:00,89.66,89.671,89.647,89.659,264800000.0
2005-12-19 17:11:00,89.662,89.677,89.653,89.667,187100002.0
2005-12-19 17:12:00,89.646,89.667,89.618,89.618,159900000.0
2005-12-19 17:13:00,89.627,89.645,89.613,89.634,245400002.0
2005-12-19 17:14:00,89.599,89.62,89.566,89.597,364499996.0
2005-12-19 17:15:00,89.589,89.6,89.575,89.578,118899999.0
2005-12-19 17:16:00,89.572,89.605,89.568,89.605,190100002.0
2005-12-19 17:17:00,89.606,89.613,89.588,89.599,187900000.0
2005-12-19 17:18:00,89.61,89.635,89.601,89.621,179999998.0
2005-12-19 17:19:00,89.638,89.638,89.598,89.604,371699999.0
2005-12-19 17:20:00,89.601,89.625,89.601,89.625,143300000.0
2005-12-19 17:21:00,89.637,89.646,89.622,89.622,81200002.0
2005-12-19 17:22:00,89.655,89.664,89.625,89.625,217999998.0
2005-12-19 17:23:00,89.636,89.658,89.623,89.634,246799999.0
2005-12-19 17:24:00,89.624,89.624,89.59,89.594,96099998.0
2005-12-19 17:25:00,89.583,89.611,89.583,89.597,242300000.0
2005-12-19 17:26:00,89.618,89.627,89.598,89.61,205299997.0
2005-12-19 17:27:00,89.642,89.663,89.632,89.637,175899998.0
2005-12-19 17:28:00,89.642,89.655,89.633,89.647,301299997.0
2005-12-19 17:29:00,89.643,89.668,89.635,89.666,262799996.0
2005-12-19 17:30:00,89.661,89.684,89.648,89.66,188099997.0
2005-12-19 17:31:00,89.667,89.677,89.649,89.657,186500000.0
2005-12-19 17:32:00,89.679,89.708,89.679,89.69,274999996.0
2005-12-19 17:33:00,89.677,89.694,89.667,89.672,253400000.0
2005-12-19 17:34:00,89.693,89.708,89.689,89.699,199700002.0
2005-12-19 17:35:00,89.702,89.706,89.684,89.684,235399995.0
2005-12-19 17:36:00,89.703,89.708,89.683,89.697,196600002.0
2005-12-19 17:37:00,89.691,89.712,89.684,89.712,243699998.0
2005-12-19 17:38:00,89.714,89.714,89.674,89.685,203900000.0
2005-12-19 17:39:00,89.694,89.694,89.675,89.675,85500000.0
2005-12-19 17:40:00,89.646,89.671,89.638,89.668,245899997.0
2005-12-19 17:41:00,89.672,89.682,89.653,89.659,190799999.0
2005-12-19 17:42:00,89.667,89.673,89.652,89.658,178899995.0
2005-12-19 17:43:00,89.654,89.694,89.654,89.691,248199999.0
2005-12-19 17:44:00,89.67,89.695,89.664,89.695,159699998.0
2005-12-19 17:45:00,89.685,89.697,89.672,89.692,153999997.0
2005-12-19 17:46:00,89.682,89.703,89.667,89.667,109899998.0
2005-12-19 17:47:00,89.682,89.683,89.661,89.662,329200001.0
2005-12-19 17:48:00,89.638,89.653,89.622,89.627,58200002.0
2005-12-19 17:49:00,89.595,89.599,89.575,89.575,235599997.0
2005-12-19 17:50:00,89.599,89.618,89.579,89.603,230200000.0
2005-12-19 17:51:00,89.608,89.637,89.59,89.619,280000009.0
2005-12-19 17:52:00,89.631,89.631,89.61,89.62,257700000.0
2005-12-19 17:53:00,89.62,89.647,89.596,89.637,160399997.0
2005-12-19 17:54:00,89.65,89.661,89.627,89.647,188100000.0
2005-12-19 17:55:00,89.649,89.662,89.633,89.653,218599998.0
2005-12-19 17:56:00,89.647,89.68,89.642,89.658,234199999.0
2005-12-19 17:57:00,89.676,89.694,89.665,89.681,283399998.0
2005-12-19 17:58:00,89.661,89.689,89.661,89.678,138800000.0
2005-12-19 17:59:00,89.673,89.696,89.662,89.677,254499995.0
2005-12-19 18:00:00,89.658,89.681,89.643,89.65,120100000.0
2005-12-19 18:01:00,89.612,89.642,89.61,89.635,1804899991.0
2005-12-19 18:02:00,89.69,89.69,89.67,89.68,1934499999.0
2005-12-19 18:03:00,89.67,89.69,89.67,89.68,1934499999.0
2005-12-19 18:04:00,89.7,89.7,89.68,89.68,1934499999.0
2005-12-19 18:05:00,89.69,89.7,89.69,89.69,1934499999.0
2005-12-19 18:06:00,89.7,89.72,89.69,89.72,1934499999.0
2005-12-19 18:07:00,89.71,89.72,89.7,89.72,1934499999.0
2005-12-19 18:08:00,89.71,89.73,89.71,89.72,1934499999.0
2005-12-19 18:09:00,89.613,89.617,89.58,89.594,1934499999.0
2005-12-19 18:10:00,89.607,89.607,89.564,89.564,1809500000.0
2005-12-19 18:11:00,89.573,89.594,89.553,89.568,1299499989.0
2005-12-19 18:12:00,89.581,89.599,89.567,89.584,1401999992.0
2005-12-19 18:13:00,89.588,89.608,89.563,89.574,1937100007.0
2005-12-19 18:14:00,89.75,89.75,89.73,89.74,1053100003.0
2005-12-19 18:15:00,89.73,89.74,89.71,89.71,1053100003.0
2005-12-19 18:16:00,89.71,89.72,89.71,89.71,1053100003.0
2005-12-19 18:17:00,89.559,89.597,89.558,89.587,1053100003.0
2005-12-19 18:18:00,89.578,89.613,89.578,89.596,1036199992.0
2005-12-19 18:19:00,89.598,89.602,89.576,89.584,1892599988.0
2005-12-19 18:20:00,89.585,89.589,89.558,89.561,2084799988.0
2005-12-19 18:21:00,89.578,89.586,89.556,89.57,1772800009.0
2005-12-19 18:22:00,89.575,89.584,89.549,89.564,1457299996.0
2005-12-19 18:23:00,89.69,89.7,89.68,89.7,1646299994.0
2005-12-19 18:24:00,89.69,89.7,89.69,89.7,1646299994.0
2005-12-19 18:25:00,89.561,89.585,89.551,89.575,1646299994.0
2005-12-19 18:26:00,89.563,89.597,89.554,89.581,2007800013.0
2005-12-19 18:27:00,89.569,89.598,89.568,89.59,1402699998.0
2005-12-19 18:28:00,89.582,89.604,89.574,89.575,1537599998.0
2005-12-19 18:29:00,89.592,89.615,89.569,89.605,1277599994.0
2005-12-19 18:30:00,89.62,89.625,89.602,89.61,937400004.0
2005-12-19 18:31:00,89.624,89.624,89.589,89.619,1385499999.0
2005-12-19 18:32:00,89.603,89.617,89.587,89.612,1777800003.0
2005-12-19 18:33:00,89.69,89.7,89.69,89.7,1915199985.0
2005-12-19 18:34:00,89.59,89.615,89.579,89.596,1915199985.0
2005-12-19 18:35:00,89.578,89.601,89.562,89.582,1889299981.0
2005-12-19 18:36:00,89.571,89.596,89.566,89.58,1061499999.0
2005-12-19 18:37:00,89.578,89.584,89.554,89.555,1032899992.0
2005-12-19 18:38:00,89.556,89.595,89.544,89.581,917600003.0
2005-12-19 18:39:00,89.562,89.584,89.548,89.565,1164399994.0
2005-12-19 18:40:00,89.563,89.581,89.549,89.553,1580199995.0
2005-12-19 18:41:00,89.562,89.591,89.55,89.589,784799995.0
2005-12-19 18:42:00,89.595,89.608,89.575,89.577,1183900003.0
2005-12-19 18:43:00,89.582,89.608,89.577,89.596,534100005.0
2005-12-19 18:44:00,89.592,89.595,89.569,89.569,831799998.0
2005-12-19 18:45:00,89.593,89.609,89.576,89.582,604999997.0
2005-12-19 18:46:00,89.594,89.625,89.594,89.622,666700000.0
2005-12-19 18:47:00,89.631,89.65,89.619,89.629,322400000.0
2005-12-19 18:48:00,89.643,89.65,89.62,89.638,516200001.0
2005-12-19 18:49:00,89.647,89.659,89.634,89.649,841000001.0
2005-12-19 18:50:00,89.641,89.651,89.622,89.627,838499997.0
2005-12-19 18:51:00,89.626,89.658,89.625,89.638,1160799999.0
2005-12-19 18:52:00,89.633,89.653,89.62,89.645,1428099991.0
2005-12-19 18:53:00,89.64,89.658,89.628,89.658,1569699998.0
2005-12-19 18:54:00,89.652,89.653,89.607,89.626,1239699996.0
2005-12-19 18:55:00,89.628,89.64,89.615,89.618,1719899992.0
2005-12-19 18:56:00,89.635,89.646,89.619,89.628,215999999.0
2005-12-19 18:57:00,89.634,89.644,89.616,89.616,447899992.0
2005-12-19 18:58:00,89.624,89.638,89.608,89.638,1059800000.0
2005-12-19 18:59:00,89.639,89.669,89.63,89.649,1209700008.0
2005-12-19 19:00:00,89.672,89.682,89.655,89.655,290199997.0
2005-12-19 19:01:00,89.664,89.694,89.662,89.679,569700000.0
2005-12-19 19:02:00,89.662,89.68,89.649,89.664,196299996.0
2005-12-19 19:03:00,89.656,89.685,89.654,89.668,600400002.0
2005-12-19 19:04:00,89.657,89.683,89.656,89.669,350700001.0
2005-12-19 19:05:00,89.654,89.681,89.654,89.675,486899996.0
2005-12-19 19:06:00,89.681,89.7,89.669,89.673,967699988.0
2005-12-19 19:07:00,89.704,89.71,89.679,89.679,1246700006.0
2005-12-19 19:08:00,89.682,89.715,89.682,89.699,1718699995.0
2005-12-19 19:09:00,89.706,89.719,89.68,89.703,916899995.0
2005-12-19 19:10:00,89.725,89.725,89.7,89.717,293800002.0
2005-12-19 19:11:00,89.714,89.728,89.703,89.723,412400000.0
2005-12-19 19:12:00,89.71,89.734,89.71,89.734,385799999.0
2005-12-19 19:13:00,89.73,89.73,89.7,89.7,310599999.0
2005-12-19 19:14:00,89.726,89.736,89.712,89.722,280899998.0
2005-12-19 19:15:00,89.711,89.725,89.696,89.705,813999997.0
2005-12-19 19:16:00,89.695,89.707,89.681,89.694,630499999.0
2005-12-19 19:17:00,89.71,89.715,89.686,89.695,724399999.0
2005-12-19 19:18:00,89.685,89.705,89.672,89.69,600100004.0
2005-12-19 19:19:00,89.679,89.697,89.657,89.657,1215000001.0
2005-12-19 19:20:00,89.67,89.678,89.638,89.666,627299998.0
2005-12-19 19:21:00,89.661,89.679,89.648,89.667,936299985.0
2005-12-19 19:22:00,89.663,89.674,89.653,89.668,276600000.0
2005-12-19 19:23:00,89.671,89.687,89.655,89.667,1656899993.0
2005-12-19 19:24:00,89.684,89.695,89.669,89.686,772799994.0
2005-12-19 19:25:00,89.675,89.688,89.657,89.676,1353099997.0
2005-12-19 19:26:00,89.677,89.697,89.655,89.655,1758999990.0
2005-12-19 19:27:00,89.668,89.692,89.661,89.678,1466299999.0
2005-12-19 19:28:00,89.673,89.679,89.649,89.667,928099996.0
2005-12-19 19:29:00,89.67,89.687,89.658,89.676,278099997.0
2005-12-19 19:30:00,89.682,89.682,89.651,89.682,1054300001.0
2005-12-19 19:31:00,89.676,89.685,89.661,89.67,449099998.0
2005-12-19 19:32:00,89.682,89.693,89.664,89.674,1026699995.0
2005-12-19 19:33:00,89.671,89.695,89.667,89.69,955000001.0
2005-12-19 19:34:00,89.688,89.694,89.655,89.667,1230199993.0
2005-12-19 19:35:00,89.689,89.7,89.663,89.675,986800003.0
2005-12-19 19:36:00,89.681,89.71,89.681,89.704,700499994.0
2005-12-19 19:37:00,89.703,89.716,89.694,89.709,292599996.0
2005-12-19 19:38:00,89.702,89.711,89.682,89.689,857800000.0
2005-12-19 19:39:00,89.685,89.703,89.671,89.686,805299995.0
2005-12-19 19:40:00,89.669,89.711,89.669,89.704,876499999.0
2005-12-19 19:41:00,89.703,89.741,89.699,89.726,1156199993.0
2005-12-19 19:42:00,89.704,89.725,89.694,89.716,917900004.0
2005-12-19 19:43:00,89.72,89.756,89.71,89.738,413099997.0
2005-12-19 19:44:00,89.752,89.762,89.733,89.754,675399996.0
2005-12-19 19:45:00,89.748,89.748,89.719,89.735,401299993.0
2005-12-19 19:46:00,89.747,89.759,89.73,89.732,707200001.0
2005-12-19 19:47:00,89.751,89.751,89.718,89.737,275399998.0
2005-12-19 19:48:00,89.74,89.74,89.708,89.725,1153699995.0
2005-12-19 19:49:00,89.715,89.721,89.69,89.715,624599995.0
2005-12-19 19:50:00,89.7,89.729,89.695,89.695,464099998.0
2005-12-19 19:51:00,89.681,89.716,89.675,89.688,503699997.0
2005-12-19 19:52:00,89.684,89.703,89.669,89.674,463399999.0
2005-12-19 19:53:00,89.686,89.686,89.64,89.644,696700002.0
2005-12-19 19:54:00,89.668,89.671,89.647,89.656,600999998.0
2005-12-19 19:55:00,89.659,89.68,89.649,89.68,214599998.0
2005-12-19 19:56:00,89.688,89.696,89.666,89.666,470599993.0
2005-12-19 19:57:00,89.674,89.684,89.65,89.665,781999996.0
2005-12-19 19:58:00,89.67,89.684,89.655,89.67,1135499990.0
2005-12-19 19:59:00,89.666,89.678,89.651,89.665,934800006.0
2005-12-19 20:00:00,89.668,89.681,89.655,89.658,419099997.0
2005-12-19 20:01:00,89.677,89.677,89.645,89.65,570099995.0
2005-12-19 20:02:00,89.662,89.662,89.631,89.634,554399996.0
2005-12-19 20:03:00,89.645,89.65,89.624,89.65,487400001.0
2005-12-19 20:04:00,89.651,89.652,89.63,89.645,419699997.0
2005-12-19 20:05:00,89.64,89.657,89.616,89.625,441399998.0
2005-12-19 20:06:00,89.589,89.612,89.561,89.581,730499997.0
2005-12-19 20:07:00,89.579,89.611,89.577,89.605,506399997.0
2005-12-19 20:08:00,89.608,89.636,89.593,89.636,746799999.0
2005-12-19 20:09:00,89.623,89.65,89.615,89.65,556699999.0
2005-12-19 20:10:00,89.658,89.658,89.633,89.633,763899996.0
2005-12-19 20:11:00,89.631,89.661,89.616,89.647,1365399992.0
2005-12-19 20:12:00,89.613,89.655,89.613,89.645,1455399995.0
2005-12-19 20:13:00,89.639,89.654,89.631,89.647,943899990.0
2005-12-19 20:14:00,89.625,89.65,89.613,89.645,434399998.0
2005-12-19 20:15:00,89.636,89.666,89.633,89.655,1048899993.0
2005-12-19 20:16:00,89.667,89.681,89.651,89.652,1524299994.0
2005-12-19 20:17:00,89.674,89.682,89.659,89.666,371899999.0
2005-12-19 20:18:00,89.676,89.688,89.663,89.676,298300002.0
2005-12-19 20:19:00,89.661,89.688,89.656,89.68,1574200000.0
2005-12-19 20:20:00,89.674,89.678,89.649,89.664,1596700004.0
2005-12-19 20:21:00,89.668,89.676,89.654,89.658,314400002.0
2005-12-19 20:22:00,89.65,89.685,89.65,89.675,881299994.0
2005-12-19 20:23:00,89.68,89.683,89.655,89.664,777099992.0
2005-12-19 20:24:00,89.673,89.698,89.673,89.691,478699999.0
2005-12-19 20:25:00,89.686,89.686,89.64,89.64,818699993.0
2005-12-19 20:26:00,89.654,89.678,89.652,89.674,578100001.0
2005-12-19 20:27:00,89.682,89.688,89.659,89.674,1288999993.0
2005-12-19 20:28:00,89.74,89.74,89.73,89.73,1858200003.0
2005-12-19 20:29:00,89.72,89.74,89.72,89.74,1858200003.0
2005-12-19 20:30:00,89.73,89.73,89.73,89.73,1858200003.0
2005-12-19 20:31:00,89.662,89.687,89.643,89.687,1858200003.0
2005-12-19 20:32:00,89.74,89.74,89.73,89.74,686200003.0
2005-12-19 20:33:00,89.691,89.692,89.656,89.679,686200003.0
2005-12-19 20:34:00,89.672,89.686,89.647,89.665,331600002.0
2005-12-19 20:35:00,89.646,89.662,89.638,89.658,506700000.0
2005-12-19 20:36:00,89.65,89.67,89.643,89.668,498699999.0
2005-12-19 20:37:00,89.652,89.67,89.639,89.662,446999996.0
2005-12-19 20:38:00,89.661,89.666,89.632,89.638,1684199994.0
2005-12-19 20:39:00,89.654,89.664,89.639,89.644,1007199997.0
2005-12-19 20:40:00,89.64,89.66,89.635,89.66,1508799994.0
2005-12-19 20:41:00,89.635,89.662,89.633,89.652,841799993.0
2005-12-19 20:42:00,89.647,89.654,89.615,89.615,918899999.0
2005-12-19 20:43:00,89.636,89.651,89.624,89.628,602899997.0
2005-12-19 20:44:00,89.65,89.65,89.624,89.645,1318700006.0
2005-12-19 20:45:00,89.642,89.65,89.62,89.623,1080399998.0
2005-12-19 20:46:00,89.645,89.658,89.623,89.623,888300000.0
2005-12-19 20:47:00,89.622,89.662,89.622,89.652,1225399998.0
2005-12-19 20:48:00,89.638,89.657,89.632,89.646,611499999.0
2005-12-19 20:49:00,89.636,89.655,89.625,89.645,612399998.0
2005-12-19 20:50:00,89.628,89.647,89.613,89.63,1035399994.0
2005-12-19 20:51:00,89.635,89.645,89.614,89.619,642900002.0
2005-12-19 20:52:00,89.621,89.652,89.613,89.652,536299995.0
2005-12-19 20:53:00,89.648,89.648,89.616,89.631,1486599992.0
2005-12-19 20:54:00,89.642,89.65,89.626,89.632,336299999.0
2005-12-19 20:55:00,89.643,89.654,89.619,89.641,1252400005.0
2005-12-19 20:56:00,89.646,89.66,89.627,89.633,1081499991.0
2005-12-19 20:57:00,89.631,89.657,89.63,89.649,1626499988.0
2005-12-19 20:58:00,89.73,89.74,89.72,89.73,698399997.0
2005-12-19 20:59:00,89.74,89.75,89.73,89.75,698399997.0
2005-12-19 21:00:00,89.76,89.76,89.74,89.75,698399997.0
2005-12-19 21:01:00,89.74,89.76,89.74,89.75,698399997.0
2005-12-19 21:02:00,89.661,89.667,89.631,89.652,698399997.0
2005-12-19 21:03:00,89.665,89.678,89.652,89.666,761600003.0
2005-12-19 21:04:00,89.653,89.675,89.653,89.675,306899998.0
2005-12-19 21:05:00,89.647,89.679,89.645,89.679,290900001.0
2005-12-19 21:06:00,89.675,89.681,89.66,89.664,722899998.0
2005-12-19 21:07:00,89.668,89.686,89.655,89.673,501200005.0
2005-12-19 21:08:00,89.683,89.692,89.663,89.663,483400002.0
2005-12-19 21:09:00,89.675,89.683,89.656,89.656,297699996.0
2005-12-19 21:10:00,89.673,89.681,89.658,89.66,346499998.0
2005-12-19 21:11:00,89.661,89.68,89.659,89.675,406300002.0
2005-12-19 21:12:00,89.652,89.681,89.652,89.673,396699998.0
2005-12-19 21:13:00,89.658,89.688,89.655,89.685,773399994.0
2005-12-19 21:14:00,89.698,89.698,89.671,89.681,1045499993.0
2005-12-19 21:15:00,89.675,89.692,89.659,89.685,951800002.0
2005-12-19 21:16:00,89.688,89.701,89.671,89.68,658700001.0
2005-12-19 21:17:00,89.702,89.722,89.689,89.697,1137899999.0
2005-12-19 21:18:00,89.698,89.721,89.691,89.707,665599990.0
2005-12-19 21:19:00,89.688,89.721,89.688,89.721,1063400001.0
2005-12-19 21:20:00,89.714,89.722,89.691,89.705,1490000003.0
2005-12-19 21:21:00,89.713,89.725,89.691,89.696,1856699992.0
2005-12-19 21:22:00,89.692,89.718,89.679,89.712,1561299997.0
2005-12-19 21:23:00,89.712,89.733,89.699,89.728,904999995.0
2005-12-19 21:24:00,89.72,89.725,89.698,89.71,970400000.0
2005-12-19 21:25:00,89.698,89.72,89.694,89.715,1420299977.0
2005-12-19 21:26:00,89.695,89.717,89.687,89.7,413499997.0
2005-12-19 21:27:00,89.702,89.72,89.691,89.702,483000003.0
2005-12-19 21:28:00,89.727,89.727,89.708,89.713,261900000.0
2005-12-19 21:29:00,89.714,89.724,89.687,89.724,650299993.0
2005-12-19 21:30:00,89.727,89.727,89.694,89.702,375200002.0
2005-12-19 21:31:00,89.698,89.728,89.696,89.728,330599995.0
2005-12-19 21:32:00,89.724,89.732,89.699,89.727,1448000006.0
2005-12-19 21:33:00,89.713,89.713,89.674,89.674,175800000.0
2005-12-19 21:34:00,89.694,89.713,89.681,89.686,449900003.0
2005-12-19 21:35:00,89.71,89.722,89.695,89.715,270199997.0
2005-12-19 21:36:00,89.71,89.713,89.69,89.693,170300002.0
2005-12-19 21:37:00,89.688,89.735,89.688,89.735,388699994.0
2005-12-19 21:38:00,89.734,89.75,89.719,89.728,434000000.0
2005-12-19 21:39:00,89.743,89.753,89.716,89.742,310600002.0
2005-12-19 21:40:00,89.748,89.749,89.707,89.707,462699999.0
2005-12-19 21:41:00,89.7,89.726,89.693,89.711,367999998.0
2005-12-19 21:42:00,89.711,89.727,89.694,89.712,737199989.0
2005-12-19 21:43:00,89.722,89.73,89.704,89.708,703899997.0
2005-12-19 21:44:00,89.705,89.728,89.691,89.727,1392199996.0
2005-12-19 21:45:00,89.699,89.721,89.678,89.71,1072300006.0
2005-12-19 21:46:00,89.7,89.72,89.692,89.71,433600004.0
2005-12-19 21:47:00,89.715,89.732,89.702,89.715,947900008.0
2005-12-19 21:48:00,89.738,89.744,89.719,89.721,255899998.0
2005-12-19 21:49:00,89.743,89.758,89.722,89.728,607399990.0
2005-12-19 21:50:00,89.725,89.744,89.711,89.72,222200001.0
2005-12-19 21:51:00,89.73,89.736,89.704,89.704,379699999.0
2005-12-19 21:52:00,89.704,89.737,89.704,89.73,532999994.0
2005-12-19 21:53:00,89.741,89.747,89.724,89.724,248399999.0
2005-12-19 21:54:00,89.737,89.737,89.714,89.717,203400000.0
2005-12-19 21:55:00,89.723,89.743,89.716,89.721,258500000.0
2005-12-19 21:56:00,89.722,89.731,89.701,89.712,742900000.0
2005-12-19 21:57:00,89.707,89.707,89.686,89.687,71400000.0
2005-12-19 21:58:00,89.715,89.726,89.706,89.718,223499998.0
2005-12-19 21:59:00,89.73,89.741,89.708,89.73,701399998.0
2005-12-19 22:00:00,89.72,89.745,89.703,89.733,732000008.0
2005-12-19 22:01:00,89.715,89.745,89.713,89.742,644599996.0
2005-12-19 22:02:00,89.725,89.753,89.724,89.735,1165200002.0
2005-12-19 22:03:00,89.721,89.75,89.721,89.744,265899999.0
2005-12-19 22:04:00,89.752,89.762,89.728,89.745,730500000.0
2005-12-19 22:05:00,89.728,89.747,89.713,89.736,284899998.0
2005-12-19 22:06:00,89.717,89.743,89.713,89.73,278400003.0
2005-12-19 22:07:00,89.716,89.743,89.716,89.743,139800001.0
2005-12-19 22:08:00,89.753,89.753,89.723,89.723,132400001.0
2005-12-19 22:09:00,89.739,89.769,89.739,89.76,426500000.0
2005-12-19 22:10:00,89.765,89.776,89.742,89.742,152899999.0
2005-12-19 22:11:00,89.774,89.779,89.746,89.757,452900006.0
2005-12-19 22:12:00,89.751,89.78,89.727,89.78,387700002.0
2005-12-19 22:13:00,89.772,89.792,89.761,89.787,341300000.0
2005-12-19 22:14:00,89.782,89.782,89.756,89.756,271000002.0
2005-12-19 22:15:00,89.765,89.772,89.746,89.746,449999999.0
2005-12-19 22:16:00,89.763,89.768,89.742,89.742,526099994.0
2005-12-19 22:17:00,89.74,89.765,89.74,89.765,82400002.0
2005-12-19 22:18:00,89.745,89.768,89.738,89.753,251000001.0
2005-12-19 22:19:00,89.763,89.769,89.74,89.74,207699997.0
2005-12-19 22:20:00,89.767,89.786,89.754,89.773,258099995.0
2005-12-19 22:21:00,89.782,89.79,89.765,89.769,129599999.0
2005-12-19 22:22:00,89.79,89.79,89.764,89.764,614799999.0
2005-12-19 22:23:00,89.761,89.779,89.755,89.768,180300001.0
2005-12-19 22:24:00,89.753,89.772,89.753,89.772,59100000.0
2005-12-19 22:25:00,89.757,89.773,89.75,89.764,362400000.0
2005-12-19 22:26:00,89.762,89.762,89.734,89.734,178100004.0
2005-12-19 22:27:00,89.745,89.745,89.7,89.716,721599999.0
2005-12-19 22:28:00,89.735,89.741,89.717,89.72,321200004.0
2005-12-19 22:29:00,89.731,89.755,89.714,89.737,288200000.0
2005-12-19 22:30:00,89.728,89.75,89.721,89.75,388200004.0
2005-12-19 22:31:00,89.748,89.75,89.724,89.73,330699998.0
2005-12-19 22:32:00,89.74,89.751,89.72,89.727,271700002.0
2005-12-19 22:33:00,89.732,89.754,89.732,89.75,468799996.0
2005-12-19 22:34:00,89.752,89.761,89.73,89.73,666700003.0
2005-12-19 22:35:00,89.753,89.764,89.741,89.747,238099996.0
2005-12-19 22:36:00,89.755,89.768,89.73,89.755,424599997.0
2005-12-19 22:37:00,89.753,89.753,89.73,89.737,116399997.0
2005-12-19 22:38:00,89.738,89.755,89.734,89.752,186500000.0
2005-12-19 22:39:00,89.755,89.755,89.732,89.74,325200003.0
2005-12-19 22:40:00,89.738,89.753,89.733,89.75,303999999.0
2005-12-19 22:41:00,89.739,89.762,89.736,89.762,332999999.0
2005-12-19 22:42:00,89.754,89.768,89.742,89.762,155900000.0
2005-12-19 22:43:00,89.767,89.781,89.747,89.754,772799998.0
2005-12-19 22:44:00,89.778,89.785,89.752,89.752,426799997.0
2005-12-19 22:45:00,89.778,89.782,89.744,89.761,536900003.0
2005-12-19 22:46:00,89.788,89.795,89.765,89.777,518200000.0
2005-12-19 22:47:00,89.792,89.792,89.761,89.765,365199995.0
2005-12-19 22:48:00,89.76,89.78,89.737,89.765,535599997.0
2005-12-19 22:49:00,89.751,89.785,89.751,89.775,402499996.0
2005-12-19 22:50:00,89.765,89.778,89.748,89.768,190699997.0
2005-12-19 22:51:00,89.749,89.775,89.741,89.749,658500003.0
2005-12-19 22:52:00,89.756,89.77,89.75,89.765,182299998.0
2005-12-19 22:53:00,89.77,89.77,89.71,89.738,473200002.0
2005-12-19 22:54:00,89.759,89.768,89.74,89.745,286099998.0
2005-12-19 22:55:00,89.755,89.757,89.73,89.734,479999995.0
2005-12-19 22:56:00,89.747,89.752,89.723,89.723,284400000.0
2005-12-19 22:57:00,89.748,89.758,89.719,89.735,216499999.0
2005-12-19 22:58:00,89.748,89.765,89.743,89.743,228199998.0
2005-12-19 22:59:00,89.758,89.758,89.679,89.687,257300004.0
2005-12-19 23:00:00,89.747,89.772,89.738,89.772,185300002.0
2005-12-19 23:01:00,89.772,89.772,89.749,89.75,98600000.0
2005-12-19 23:02:00,89.767,89.767,89.738,89.746,318800001.0
2005-12-19 23:03:00,89.76,89.765,89.741,89.76,201799998.0
2005-12-19 23:04:00,89.754,89.761,89.714,89.751,237199995.0
2005-12-19 23:05:00,89.73,89.752,89.725,89.732,236999995.0
2005-12-19 23:06:00,89.75,89.75,89.72,89.735,232100000.0
2005-12-19 23:07:00,89.731,89.738,89.708,89.718,297500004.0
2005-12-19 23:08:00,89.718,89.732,89.699,89.725,292599996.0
2005-12-19 23:09:00,89.714,89.734,89.713,89.734,153800002.0
2005-12-19 23:10:00,89.733,89.733,89.714,89.714,106299997.0
2005-12-19 23:11:00,89.719,89.737,89.715,89.727,269200001.0
2005-12-19 23:12:00,89.713,89.747,89.713,89.747,155800001.0
2005-12-19 23:13:00,89.742,89.745,89.72,89.727,155400000.0
2005-12-19 23:14:00,89.746,89.755,89.729,89.745,260399998.0
2005-12-19 23:15:00,89.729,89.747,89.729,89.747,169399997.0
2005-12-19 23:16:00,89.74,89.755,89.723,89.74,163400002.0
2005-12-19 23:17:00,89.721,89.756,89.721,89.744,280300003.0
2005-12-19 23:18:00,89.736,89.736,89.715,89.716,153800002.0
2005-12-19 23:19:00,89.712,89.731,89.708,89.708,124400002.0
2005-12-19 23:20:00,89.737,89.74,89.717,89.728,294199996.0
2005-12-19 23:21:00,89.72,89.747,89.72,89.747,142299997.0
2005-12-19 23:22:00,89.75,89.75,89.72,89.72,137400001.0
2005-12-19 23:23:00,89.75,89.755,89.726,89.726,191100000.0
2005-12-19 23:24:00,89.755,89.771,89.744,89.747,309700002.0
2005-12-19 23:25:00,89.766,89.766,89.747,89.747,78200000.0
2005-12-19 23:26:00,89.756,89.772,89.742,89.763,201999998.0
2005-12-19 23:27:00,89.746,89.769,89.741,89.745,147499999.0
2005-12-19 23:28:00,89.775,89.775,89.75,89.75,179000000.0
2005-12-19 23:29:00,89.767,89.767,89.733,89.74,391900005.0
2005-12-19 23:30:00,89.76,89.76,89.739,89.74,224299997.0
2005-12-19 23:31:00,89.74,89.76,89.74,89.76,192499998.0
2005-12-19 23:32:00,89.756,89.765,89.741,89.749,184400001.0
2005-12-19 23:33:00,89.742,89.776,89.742,89.776,156700000.0
2005-12-19 23:34:00,89.771,89.786,89.753,89.786,263400001.0
2005-12-19 23:35:00,89.771,89.786,89.738,89.773,283100002.0
2005-12-19 23:36:00,89.771,89.783,89.762,89.777,167799998.0
2005-12-19 23:37:00,89.774,89.775,89.751,89.757,162599999.0
2005-12-19 23:38:00,89.759,89.775,89.75,89.775,206399998.0
2005-12-19 23:39:00,89.788,89.792,89.77,89.772,266700002.0
2005-12-19 23:40:00,89.785,89.79,89.767,89.769,214299999.0
2005-12-19 23:41:00,89.783,89.792,89.763,89.784,122000000.0
2005-12-19 23:42:00,89.774,89.798,89.77,89.79,226500001.0
2005-12-19 23:43:00,89.781,89.807,89.781,89.807,296600002.0
2005-12-19 23:44:00,89.78,89.807,89.777,89.803,334699996.0
2005-12-19 23:45:00,89.773,89.792,89.771,89.79,60000002.0
2005-12-19 23:46:00,89.799,89.806,89.787,89.793,65400000.0
2005-12-19 23:47:00,89.806,89.822,89.791,89.804,101200002.0
2005-12-19 23:48:00,89.81,89.83,89.81,89.83,303600001.0
2005-12-19 23:49:00,89.812,89.827,89.797,89.816,176899998.0
2005-12-19 23:50:00,89.791,89.82,89.791,89.82,312600003.0
2005-12-19 23:51:00,89.803,89.824,89.797,89.813,149899998.0
2005-12-19 23:52:00,89.809,89.828,89.798,89.811,183599998.0
2005-12-19 23:53:00,89.808,89.83,89.807,89.828,307399994.0
2005-12-19 23:54:00,89.828,89.83,89.806,89.818,246799999.0
2005-12-19 23:55:00,89.823,89.828,89.806,89.81,114200000.0
2005-12-19 23:56:00,89.826,89.828,89.804,89.804,259800001.0
2005-12-19 23:57:00,89.815,89.82,89.8,89.809,137899999.0
2005-12-19 23:58:00,89.813,89.823,89.799,89.823,165299999.0
2005-12-19 23:59:00,89.81,89.825,89.81,89.825,71800000.0
2005-12-20 00:00:00,89.825,89.83,89.804,89.823,228400002.0
2005-12-20 00:01:00,89.776,89.827,89.776,89.82,250700001.0
2005-12-20 00:02:00,89.835,89.846,89.81,89.842,225699999.0
2005-12-20 00:03:00,89.839,89.845,89.817,89.823,123800001.0
2005-12-20 00:04:00,89.826,89.855,89.816,89.826,234200001.0
2005-12-20 00:05:00,89.805,89.938,89.796,89.938,211200000.0
2005-12-20 00:06:00,89.877,89.909,89.809,89.845,118700001.0
2005-12-20 00:07:00,89.798,89.84,89.798,89.838,164300002.0
2005-12-20 00:08:00,89.803,89.845,89.802,89.841,292900002.0
2005-12-20 00:09:00,89.83,89.833,89.77,89.792,274500000.0
2005-12-20 00:10:00,89.776,89.821,89.774,89.8,301599999.0
2005-12-20 00:11:00,89.791,89.812,89.782,89.79,257700003.0
2005-12-20 00:12:00,89.828,89.84,89.78,89.78,187300000.0
2005-12-20 00:13:00,89.785,89.82,89.772,89.778,317700000.0
2005-12-20 00:14:00,89.784,89.807,89.747,89.763,145600002.0
2005-12-20 00:15:00,89.78,89.79,89.756,89.769,189000002.0
2005-12-20 00:16:00,89.766,89.788,89.747,89.767,262400003.0
2005-12-20 00:17:00,89.797,89.797,89.748,89.748,236000000.0
2005-12-20 00:18:00,89.782,89.815,89.764,89.767,255499996.0
2005-12-20 00:19:00,89.777,89.804,89.754,89.76,331800001.0
2005-12-20 00:20:00,89.784,89.797,89.736,89.736,173200001.0
2005-12-20 00:21:00,89.774,89.794,89.737,89.742,153699997.0
2005-12-20 00:22:00,89.775,89.792,89.753,89.792,161000000.0
2005-12-20 00:23:00,89.751,89.798,89.748,89.779,180300003.0
2005-12-20 00:24:00,89.792,89.792,89.739,89.743,136600000.0
2005-12-20 00:25:00,89.777,89.78,89.732,89.759,247199998.0
2005-12-20 00:26:00,89.758,89.78,89.738,89.745,274000004.0
2005-12-20 00:27:00,89.779,89.784,89.76,89.763,228100002.0
2005-12-20 00:28:00,89.768,89.786,89.746,89.758,151999998.0
2005-12-20 00:29:00,89.746,89.774,89.734,89.774,186099999.0
2005-12-20 00:30:00,89.771,89.798,89.759,89.779,371800001.0
2005-12-20 00:31:00,89.762,89.8,89.759,89.782,254400001.0
2005-12-20 00:32:00,89.795,89.806,89.752,89.806,292800002.0
2005-12-20 00:33:00,89.826,89.826,89.787,89.796,204099999.0
2005-12-20 00:34:00,89.77,89.792,89.746,89.772,77700001.0
2005-12-20 00:35:00,89.784,89.799,89.765,89.784,151099997.0
2005-12-20 00:36:00,89.797,89.798,89.773,89.782,312000003.0
2005-12-20 00:37:00,89.778,89.81,89.776,89.81,306800000.0
2005-12-20 00:38:00,89.815,89.83,89.798,89.81,31600000.0
2005-12-20 00:39:00,89.82,89.84,89.818,89.835,253199998.0
2005-12-20 00:40:00,89.827,89.84,89.811,89.835,259399998.0
2005-12-20 00:41:00,89.825,89.845,89.825,89.84,137100000.0
2005-12-20 00:42:00,89.835,89.84,89.813,89.835,154599999.0
2005-12-20 00:43:00,89.834,89.846,89.819,89.831,52299999.0
2005-12-20 00:44:00,89.833,89.856,89.833,89.855,125799998.0
2005-12-20 00:45:00,89.861,89.865,89.832,89.835,305699998.0
2005-12-20 00:46:00,89.845,89.861,89.827,89.852,172099999.0
2005-12-20 00:47:00,89.847,89.87,89.837,89.861,381100000.0
2005-12-20 00:48:00,89.863,89.882,89.854,89.871,211499997.0
2005-12-20 00:49:00,89.871,89.888,89.862,89.862,213600001.0
2005-12-20 00:50:00,89.867,89.878,89.854,89.866,110400000.0
2005-12-20 00:51:00,89.853,89.879,89.846,89.879,265899997.0
2005-12-20 00:52:00,89.875,89.875,89.84,89.844,178200003.0
2005-12-20 00:53:00,89.86,89.86,89.84,89.848,143100004.0
2005-12-20 00:54:00,89.86,89.86,89.832,89.835,206299996.0
2005-12-20 00:55:00,89.84,89.865,89.84,89.865,230299998.0
2005-12-20 00:56:00,89.847,89.862,89.826,89.843,283000001.0
2005-12-20 00:57:00,89.858,89.858,89.833,89.842,260500001.0
2005-12-20 00:58:00,89.853,89.853,89.827,89.827,116399999.0
2005-12-20 00:59:00,89.85,89.85,89.828,89.838,276100001.0
2005-12-20 01:00:00,89.821,89.855,89.821,89.845,298800002.0
2005-12-20 01:01:00,89.832,89.85,89.832,89.85,139900002.0
2005-12-20 01:02:00,89.836,89.855,89.823,89.85,232800001.0
2005-12-20 01:03:00,89.842,89.852,89.825,89.844,355699999.0
2005-12-20 01:04:00,89.844,89.846,89.819,89.819,114299998.0
2005-12-20 01:05:00,89.816,89.838,89.816,89.838,60299999.0
2005-12-20 01:06:00,89.84,89.851,89.82,89.83,267599996.0
2005-12-20 01:07:00,89.848,89.853,89.825,89.825,197900001.0
2005-12-20 01:08:00,89.842,89.858,89.836,89.858,83399998.0
2005-12-20 01:09:00,89.855,89.855,89.835,89.843,209800001.0
2005-12-20 01:10:00,89.845,89.845,89.824,89.824,217399997.0
2005-12-20 01:11:00,89.84,89.84,89.8,89.816,220299998.0
2005-12-20 01:12:00,89.822,89.823,89.777,89.779,286999998.0
2005-12-20 01:13:00,89.782,89.818,89.782,89.81,193400000.0
2005-12-20 01:14:00,89.798,89.823,89.792,89.811,219400003.0
2005-12-20 01:15:00,89.823,89.823,89.794,89.814,195500001.0
2005-12-20 01:16:00,89.815,89.815,89.771,89.771,237899999.0
2005-12-20 01:17:00,89.787,89.808,89.773,89.789,163400000.0
2005-12-20 01:18:00,89.804,89.813,89.782,89.788,226999998.0
2005-12-20 01:19:00,89.793,89.805,89.788,89.789,164499999.0
2005-12-20 01:20:00,89.783,89.817,89.783,89.8,139800000.0
2005-12-20 01:21:00,89.804,89.814,89.782,89.785,164699999.0
2005-12-20 01:22:00,89.788,89.805,89.772,89.785,195300002.0
2005-12-20 01:23:00,89.788,89.81,89.786,89.795,177100000.0
2005-12-20 01:24:00,89.792,89.812,89.785,89.803,151500000.0
2005-12-20 01:25:00,89.801,89.801,89.772,89.774,138900001.0
2005-12-20 01:26:00,89.789,89.795,89.772,89.777,268600000.0
2005-12-20 01:27:00,89.786,89.823,89.786,89.821,283199994.0
2005-12-20 01:28:00,89.812,89.822,89.797,89.804,149700000.0
2005-12-20 01:29:00,89.813,89.824,89.792,89.804,242399999.0
2005-12-20 01:30:00,89.816,89.825,89.799,89.815,333900003.0
2005-12-20 01:31:00,89.803,89.835,89.803,89.835,187999999.0
2005-12-20 01:32:00,89.837,89.841,89.819,89.828,172999998.0
2005-12-20 01:33:00,89.824,89.841,89.824,89.841,33500000.0
2005-12-20 01:34:00,89.829,89.851,89.82,89.833,299699996.0
2005-12-20 01:35:00,89.815,89.838,89.809,89.824,193699998.0
2005-12-20 01:36:00,89.837,89.837,89.807,89.807,113800000.0
2005-12-20 01:37:00,89.84,89.84,89.816,89.828,174600002.0
2005-12-20 01:38:00,89.837,89.845,89.815,89.84,209900000.0
2005-12-20 01:39:00,89.818,89.835,89.815,89.832,174599995.0
2005-12-20 01:40:00,89.842,89.842,89.805,89.805,238000000.0
2005-12-20 01:41:00,89.819,89.825,89.795,89.802,291299996.0
2005-12-20 01:42:00,89.793,89.812,89.777,89.786,182700000.0
2005-12-20 01:43:00,89.799,89.83,89.799,89.83,174799998.0
2005-12-20 01:44:00,89.849,89.849,89.821,89.821,216999999.0
2005-12-20 01:45:00,89.83,89.867,89.828,89.84,300399997.0
2005-12-20 01:46:00,89.85,89.874,89.847,89.871,318099998.0
2005-12-20 01:47:00,89.865,89.886,89.864,89.878,113900000.0
2005-12-20 01:48:00,89.863,89.882,89.845,89.882,265899996.0
2005-12-20 01:49:00,89.857,89.877,89.847,89.867,266700002.0
2005-12-20 01:50:00,89.84,89.882,89.84,89.875,245099998.0
2005-12-20 01:51:00,89.875,89.875,89.833,89.842,344699999.0
2005-12-20 01:52:00,89.857,89.865,89.836,89.836,183100001.0
2005-12-20 01:53:00,89.848,89.855,89.823,89.823,258500005.0
2005-12-20 01:54:00,89.823,89.84,89.809,89.834,287799997.0
2005-12-20 01:55:00,89.829,89.842,89.816,89.83,94500002.0
2005-12-20 01:56:00,89.82,89.827,89.799,89.803,340800000.0
2005-12-20 01:57:00,89.8,89.824,89.793,89.818,312399999.0
2005-12-20 01:58:00,89.805,89.822,89.794,89.814,266599999.0
2005-12-20 01:59:00,89.807,89.807,89.777,89.783,245299999.0
2005-12-20 02:00:00,89.78,89.78,89.76,89.76,190799999.0
2005-12-20 02:01:00,89.783,89.783,89.749,89.763,237600000.0
2005-12-20 02:02:00,89.787,89.788,89.769,89.788,191799999.0
2005-12-20 02:03:00,89.774,89.791,89.759,89.759,229599997.0
2005-12-20 02:04:00,89.756,89.774,89.754,89.766,52300002.0
2005-12-20 02:05:00,89.727,89.749,89.726,89.739,220200002.0
2005-12-20 02:06:00,89.713,89.732,89.709,89.719,165199998.0
2005-12-20 02:07:00,89.72,89.746,89.716,89.745,176000000.0
2005-12-20 02:08:00,89.744,89.755,89.72,89.72,311900001.0
2005-12-20 02:09:00,89.727,89.747,89.715,89.723,286400000.0
2005-12-20 02:10:00,89.737,89.76,89.728,89.743,235799996.0
2005-12-20 02:11:00,89.763,89.78,89.735,89.758,196400002.0
2005-12-20 02:12:00,89.785,89.788,89.764,89.764,152900001.0
2005-12-20 02:13:00,89.759,89.774,89.752,89.773,242600004.0
2005-12-20 02:14:00,89.758,89.783,89.758,89.762,227900000.0
2005-12-20 02:15:00,89.76,89.785,89.759,89.775,234900000.0
2005-12-20 02:16:00,89.77,89.784,89.75,89.761,199300001.0
2005-12-20 02:17:00,89.794,89.81,89.788,89.81,63799999.0
2005-12-20 02:18:00,89.822,89.839,89.805,89.82,237700001.0
2005-12-20 02:19:00,89.844,89.857,89.825,89.834,283300003.0
2005-12-20 02:20:00,89.837,89.839,89.822,89.822,147499998.0
2005-12-20 02:21:00,89.814,89.843,89.807,89.813,180199999.0
2005-12-20 02:22:00,89.806,89.834,89.801,89.824,321200005.0
2005-12-20 02:23:00,89.822,89.836,89.803,89.835,230899996.0
2005-12-20 02:24:00,89.827,89.845,89.814,89.832,228200000.0
2005-12-20 02:25:00,89.838,89.838,89.807,89.812,239100000.0
2005-12-20 02:26:00,89.827,89.838,89.803,89.823,125600002.0
2005-12-20 02:27:00,89.828,89.837,89.815,89.832,269000002.0
2005-12-20 02:28:00,89.827,89.846,89.821,89.846,86700001.0
2005-12-20 02:29:00,89.841,89.865,89.841,89.86,181300001.0
2005-12-20 02:30:00,89.855,89.867,89.837,89.847,197199998.0
2005-12-20 02:31:00,89.861,89.873,89.851,89.867,139900001.0
2005-12-20 02:32:00,89.864,89.876,89.853,89.871,178899999.0
2005-12-20 02:33:00,89.85,89.873,89.846,89.865,310400000.0
2005-12-20 02:34:00,89.848,89.874,89.825,89.851,212900000.0
2005-12-20 02:35:00,89.862,89.872,89.844,89.856,212300000.0
2005-12-20 02:36:00,89.879,89.897,89.864,89.883,270699996.0
2005-12-20 02:37:00,89.877,89.907,89.877,89.898,321599999.0
2005-12-20 02:38:00,89.876,89.895,89.868,89.877,99300000.0
2005-12-20 02:39:00,89.877,89.91,89.877,89.91,98799998.0
2005-12-20 02:40:00,89.927,89.949,89.918,89.932,197400001.0
2005-12-20 02:41:00,89.941,89.948,89.919,89.931,336199997.0
2005-12-20 02:42:00,89.914,89.932,89.893,89.916,381899998.0
2005-12-20 02:43:00,89.909,89.915,89.887,89.887,160800001.0
2005-12-20 02:44:00,89.907,89.909,89.882,89.895,245499999.0
2005-12-20 02:45:00,89.884,89.915,89.884,89.915,112700002.0
2005-12-20 02:46:00,89.904,89.917,89.884,89.903,141500001.0
2005-12-20 02:47:00,89.878,89.916,89.878,89.916,220300002.0
2005-12-20 02:48:00,89.917,89.917,89.887,89.891,353499996.0
2005-12-20 02:49:00,89.889,89.912,89.889,89.912,82699999.0
2005-12-20 02:50:00,89.906,89.92,89.898,89.92,171399998.0
2005-12-20 02:51:00,89.923,89.923,89.893,89.893,91199997.0
2005-12-20 02:52:00,89.897,89.924,89.897,89.921,247599998.0
2005-12-20 02:53:00,89.922,89.935,89.905,89.922,138599997.0
2005-12-20 02:54:00,89.91,89.938,89.904,89.938,162500002.0
2005-12-20 02:55:00,89.928,89.942,89.909,89.923,303900000.0
2005-12-20 02:56:00,89.918,89.935,89.907,89.92,253099999.0
2005-12-20 02:57:00,89.909,89.937,89.909,89.932,154299998.0
2005-12-20 02:58:00,89.91,89.924,89.904,89.915,116900001.0
2005-12-20 02:59:00,89.906,89.921,89.888,89.898,319299998.0
2005-12-20 03:00:00,89.913,89.915,89.879,89.893,294999999.0
2005-12-20 03:01:00,89.9,89.908,89.883,89.89,214699999.0
2005-12-20 03:02:00,89.889,89.904,89.868,89.879,139200001.0
2005-12-20 03:03:00,89.865,89.889,89.863,89.876,166400000.0
2005-12-20 03:04:00,89.889,89.896,89.872,89.879,196300000.0
2005-12-20 03:05:00,89.892,89.893,89.868,89.876,231599999.0
2005-12-20 03:06:00,89.883,89.903,89.883,89.885,229399998.0
2005-12-20 03:07:00,89.908,89.947,89.908,89.947,161899998.0
2005-12-20 03:08:00,89.96,89.963,89.933,89.946,289200001.0
2005-12-20 03:09:00,89.944,89.964,89.938,89.946,183199998.0
2005-12-20 03:10:00,89.911,89.941,89.906,89.927,173599998.0
2005-12-20 03:11:00,89.92,89.935,89.911,89.935,188099997.0
2005-12-20 03:12:00,89.91,89.935,89.91,89.925,151699997.0
2005-12-20 03:13:00,89.923,89.925,89.893,89.9,219499999.0
2005-12-20 03:14:00,89.91,89.91,89.888,89.888,124000003.0
2005-12-20 03:15:00,89.871,89.896,89.865,89.883,214499999.0
2005-12-20 03:16:00,89.877,89.902,89.864,89.885,215599998.0
2005-12-20 03:17:00,89.904,89.906,89.894,89.896,65900002.0
2005-12-20 03:18:00,89.894,89.917,89.882,89.884,192899996.0
2005-12-20 03:19:00,89.897,89.911,89.885,89.911,130599999.0
2005-12-20 03:20:00,89.914,89.928,89.911,89.928,104199998.0
2005-12-20 03:21:00,89.936,89.944,89.921,89.922,310500002.0
2005-12-20 03:22:00,89.935,89.942,89.908,89.923,303400001.0
2005-12-20 03:23:00,89.943,89.96,89.934,89.95,231999999.0
2005-12-20 03:24:00,89.947,89.972,89.943,89.972,296399998.0
2005-12-20 03:25:00,89.981,90.001,89.961,89.982,343900000.0
2005-12-20 03:26:00,90.005,90.005,89.974,89.974,237799999.0
2005-12-20 03:27:00,89.983,89.999,89.965,89.985,353999997.0
2005-12-20 03:28:00,89.982,89.986,89.964,89.978,315400002.0
2005-12-20 03:29:00,89.983,89.985,89.959,89.983,248899997.0
2005-12-20 03:30:00,89.993,90.003,89.978,89.978,139000001.0
2005-12-20 03:31:00,89.984,89.997,89.968,89.983,200100000.0
2005-12-20 03:32:00,89.981,89.996,89.961,89.989,270999998.0
2005-12-20 03:33:00,89.979,90.002,89.973,89.986,325199998.0
2005-12-20 03:34:00,89.969,89.985,89.962,89.985,255500001.0
2005-12-20 03:35:00,89.973,90.006,89.973,90.002,148199998.0
2005-12-20 03:36:00,89.997,90.001,89.982,89.983,94700000.0
2005-12-20 03:37:00,89.989,90.011,89.984,89.999,215699999.0
2005-12-20 03:38:00,89.982,90.014,89.982,89.999,79799999.0
2005-12-20 03:39:00,89.995,90.01,89.969,89.98,259800003.0
2005-12-20 03:40:00,89.973,90.009,89.973,90.003,135500001.0
2005-12-20 03:41:00,90.005,90.006,89.98,90.0,173100001.0
2005-12-20 03:42:00,90.007,90.027,89.991,89.991,252299999.0
2005-12-20 03:43:00,89.961,89.986,89.961,89.975,304700004.0
2005-12-20 03:44:00,89.975,90.016,89.961,90.016,256100002.0
2005-12-20 03:45:00,90.017,90.019,89.991,89.991,173300002.0
2005-12-20 03:46:00,89.975,89.997,89.971,89.984,195200001.0
2005-12-20 03:47:00,89.995,90.01,89.98,89.98,165499998.0
2005-12-20 03:48:00,89.977,89.977,89.948,89.948,53100000.0
2005-12-20 03:49:00,89.955,89.968,89.943,89.962,160000003.0
2005-12-20 03:50:00,89.96,89.98,89.948,89.962,149500000.0
2005-12-20 03:51:00,89.976,89.987,89.945,89.962,202900000.0
2005-12-20 03:52:00,89.969,89.969,89.947,89.954,342600002.0
2005-12-20 03:53:00,89.96,89.97,89.936,89.941,294100000.0
2005-12-20 03:54:00,89.951,89.983,89.951,89.983,103899997.0
2005-12-20 03:55:00,89.962,89.978,89.962,89.978,25100000.0
2005-12-20 03:56:00,89.977,89.977,89.952,89.958,208899997.0
2005-12-20 03:57:00,89.972,89.98,89.954,89.954,154999998.0
2005-12-20 03:58:00,89.951,89.978,89.947,89.964,141900001.0
2005-12-20 03:59:00,89.971,89.981,89.948,89.951,156199997.0
2005-12-20 04:00:00,89.932,89.949,89.914,89.926,232099998.0
2005-12-20 04:01:00,89.936,89.948,89.917,89.934,191799999.0
2005-12-20 04:02:00,89.938,89.95,89.913,89.917,249999996.0
2005-12-20 04:03:00,89.933,89.958,89.92,89.92,158600000.0
2005-12-20 04:04:00,89.9,89.935,89.9,89.921,197700002.0
2005-12-20 04:05:00,89.905,89.921,89.905,89.919,89600001.0
2005-12-20 04:06:00,89.906,89.922,89.884,89.909,216500002.0
2005-12-20 04:07:00,89.906,89.925,89.901,89.915,240499997.0
2005-12-20 04:08:00,89.906,89.928,89.902,89.928,147399998.0
2005-12-20 04:09:00,89.916,89.938,89.908,89.923,257000003.0
2005-12-20 04:10:00,89.907,89.928,89.902,89.928,153400001.0
2005-12-20 04:11:00,89.922,89.94,89.903,89.92,158199998.0
2005-12-20 04:12:00,89.947,89.959,89.934,89.946,130200001.0
2005-12-20 04:13:00,89.93,89.951,89.928,89.938,225199998.0
2005-12-20 04:14:00,89.939,89.954,89.924,89.931,191599998.0
2005-12-20 04:15:00,89.93,89.95,89.93,89.95,139899999.0
2005-12-20 04:16:00,89.93,89.95,89.926,89.945,211000000.0
2005-12-20 04:17:00,89.941,89.96,89.926,89.928,129099998.0
2005-12-20 04:18:00,89.937,89.949,89.922,89.93,162899998.0
2005-12-20 04:19:00,89.945,89.945,89.93,89.93,96999999.0
2005-12-20 04:20:00,89.908,89.945,89.908,89.945,321100000.0
2005-12-20 04:21:00,89.948,89.948,89.921,89.921,126899999.0
2005-12-20 04:22:00,89.934,89.947,89.934,89.947,30000000.0
2005-12-20 04:23:00,89.95,89.955,89.941,89.948,123200000.0
2005-12-20 04:24:00,89.943,89.947,89.926,89.926,100700002.0
2005-12-20 04:25:00,89.927,89.94,89.913,89.935,233900000.0
2005-12-20 04:26:00,89.935,89.935,89.92,89.92,41299999.0
2005-12-20 04:27:00,89.927,89.933,89.909,89.914,225100000.0
2005-12-20 04:28:00,89.938,89.943,89.923,89.935,123600002.0
2005-12-20 04:29:00,89.921,89.944,89.913,89.94,202600002.0
2005-12-20 04:30:00,89.937,89.937,89.916,89.918,231900004.0
2005-12-20 04:31:00,89.922,89.942,89.92,89.935,187100001.0
2005-12-20 04:32:00,89.91,89.945,89.91,89.935,229300001.0
2005-12-20 04:33:00,89.92,89.942,89.92,89.941,233299999.0
2005-12-20 04:34:00,89.926,89.943,89.922,89.93,197400000.0
2005-12-20 04:35:00,89.951,89.96,89.935,89.948,246500000.0
2005-12-20 04:36:00,89.947,89.947,89.929,89.929,41000000.0
2005-12-20 04:37:00,89.942,89.955,89.929,89.946,220499999.0
2005-12-20 04:38:00,89.942,89.943,89.919,89.926,197500000.0
2005-12-20 04:39:00,89.943,89.953,89.912,89.935,277899999.0
2005-12-20 04:40:00,89.93,89.945,89.93,89.945,89000003.0
2005-12-20 04:41:00,89.945,89.958,89.926,89.944,205499998.0
2005-12-20 04:42:00,89.954,89.967,89.937,89.948,161399999.0
2005-12-20 04:43:00,89.957,89.959,89.938,89.955,252600000.0
2005-12-20 04:44:00,89.961,89.963,89.935,89.935,128799998.0
2005-12-20 04:45:00,89.953,89.956,89.936,89.938,251199996.0
2005-12-20 04:46:00,89.944,89.96,89.923,89.937,214800001.0
2005-12-20 04:47:00,89.931,89.95,89.921,89.94,194000004.0
2005-12-20 04:48:00,89.925,89.941,89.925,89.939,31900000.0
2005-12-20 04:49:00,89.937,89.95,89.912,89.93,234099998.0
2005-12-20 04:50:00,89.955,89.96,89.937,89.941,170299997.0
2005-12-20 04:51:00,89.93,89.955,89.93,89.95,159599999.0
2005-12-20 04:52:00,89.955,89.965,89.941,89.957,60600000.0
2005-12-20 04:53:00,89.958,89.965,89.934,89.94,140499998.0
2005-12-20 04:54:00,89.945,89.964,89.939,89.962,247699998.0
2005-12-20 04:55:00,89.957,89.976,89.957,89.976,86300000.0
2005-12-20 04:56:00,89.958,89.979,89.946,89.967,220899998.0
2005-12-20 04:57:00,89.967,89.97,89.95,89.95,132799998.0
2005-12-20 04:58:00,89.963,89.974,89.957,89.971,58599998.0
2005-12-20 04:59:00,89.984,90.0,89.967,89.977,143899997.0
2005-12-20 05:00:00,89.991,90.02,89.988,90.02,191300000.0
2005-12-20 05:01:00,90.011,90.041,90.007,90.036,327099998.0
2005-12-20 05:02:00,90.033,90.074,90.031,90.074,197400000.0
2005-12-20 05:03:00,90.07,90.088,90.06,90.06,334099997.0
2005-12-20 05:04:00,90.087,90.117,90.079,90.098,182899999.0
2005-12-20 05:05:00,90.114,90.126,90.089,90.094,131500000.0
2005-12-20 05:06:00,90.093,90.093,90.065,90.079,246600002.0
2005-12-20 05:07:00,90.056,90.08,90.048,90.078,142200000.0
2005-12-20 05:08:00,90.066,90.08,90.052,90.062,208200002.0
2005-12-20 05:09:00,90.071,90.09,90.056,90.081,190399999.0
2005-12-20 05:10:00,90.068,90.091,90.053,90.091,291199997.0
2005-12-20 05:11:00,90.075,90.092,90.053,90.067,77400001.0
2005-12-20 05:12:00,90.072,90.094,90.072,90.076,141200001.0
2005-12-20 05:13:00,90.081,90.094,90.062,90.072,124100003.0
2005-12-20 05:14:00,90.067,90.07,90.049,90.058,209699999.0
2005-12-20 05:15:00,90.053,90.066,90.039,90.055,119299997.0
2005-12-20 05:16:00,90.051,90.065,90.051,90.06,129800002.0
2005-12-20 05:17:00,90.047,90.048,90.019,90.048,139099999.0
2005-12-20 05:18:00,90.058,90.058,90.023,90.036,375499994.0
2005-12-20 05:19:00,90.064,90.064,90.034,90.038,147300000.0
2005-12-20 05:20:00,90.03,90.05,90.025,90.035,228600003.0
2005-12-20 05:21:00,90.031,90.045,90.008,90.024,228299998.0
2005-12-20 05:22:00,90.011,90.035,90.008,90.035,242999998.0
2005-12-20 05:23:00,90.015,90.036,90.002,90.023,269200002.0
2005-12-20 05:24:00,90.031,90.044,90.016,90.025,223100000.0
2005-12-20 05:25:00,90.039,90.046,90.01,90.032,125799997.0
2005-12-20 05:26:00,90.031,90.048,90.027,90.048,198000000.0
2005-12-20 05:27:00,90.046,90.046,90.024,90.024,170099998.0
2005-12-20 05:28:00,90.021,90.048,90.019,90.044,195900000.0
2005-12-20 05:29:00,90.047,90.053,90.027,90.052,225600001.0
2005-12-20 05:30:00,90.047,90.048,90.025,90.048,226500003.0
2005-12-20 05:31:00,90.053,90.057,90.039,90.041,50699998.0
2005-12-20 05:32:00,90.065,90.068,90.047,90.05,250199998.0
2005-12-20 05:33:00,90.069,90.082,90.048,90.064,218199996.0
2005-12-20 05:34:00,90.056,90.056,90.045,90.045,76700000.0
2005-12-20 05:35:00,90.055,90.062,90.04,90.043,233300004.0
2005-12-20 05:36:00,90.047,90.053,90.033,90.053,88999997.0
2005-12-20 05:37:00,90.044,90.06,90.031,90.038,162500000.0
2005-12-20 05:38:00,90.031,90.057,90.031,90.057,225699999.0
2005-12-20 05:39:00,90.039,90.056,90.033,90.046,167599997.0
2005-12-20 05:40:00,90.029,90.047,90.02,90.029,268099995.0
2005-12-20 05:41:00,90.041,90.049,90.028,90.033,73899999.0
2005-12-20 05:42:00,90.026,90.044,90.015,90.04,389599999.0
2005-12-20 05:43:00,90.05,90.072,90.043,90.059,184400003.0
2005-12-20 05:44:00,90.049,90.077,90.038,90.05,234200003.0
2005-12-20 05:45:00,90.039,90.042,90.018,90.042,62000001.0
2005-12-20 05:46:00,90.046,90.088,90.046,90.055,134400000.0
2005-12-20 05:47:00,90.065,90.069,90.011,90.053,329699998.0
2005-12-20 05:48:00,90.071,90.074,90.053,90.054,89599998.0
2005-12-20 05:49:00,90.088,90.099,90.062,90.078,251999994.0
2005-12-20 05:50:00,90.098,90.1,90.065,90.085,277899998.0
2005-12-20 05:51:00,90.072,90.086,90.051,90.069,254399998.0
2005-12-20 05:52:00,90.045,90.08,90.045,90.075,211100000.0
2005-12-20 05:53:00,90.077,90.081,90.062,90.07,252999996.0
2005-12-20 05:54:00,90.081,90.095,90.06,90.095,200400000.0
2005-12-20 05:55:00,90.083,90.099,90.062,90.078,184899997.0
2005-12-20 05:56:00,90.081,90.105,90.075,90.097,211100003.0
2005-12-20 05:57:00,90.087,90.1,90.079,90.097,191399999.0
2005-12-20 05:58:00,90.088,90.111,90.087,90.107,199300002.0
2005-12-20 05:59:00,90.097,90.119,90.09,90.108,289700002.0
2005-12-20 06:00:00,90.099,90.105,90.078,90.086,230499999.0
2005-12-20 06:01:00,90.107,90.111,90.081,90.091,206999998.0
2005-12-20 06:02:00,90.088,90.108,90.08,90.092,176000000.0
2005-12-20 06:03:00,90.09,90.105,90.09,90.105,71400000.0
2005-12-20 06:04:00,90.106,90.119,90.095,90.1,218899999.0
2005-12-20 06:05:00,90.096,90.115,90.084,90.098,299900000.0
2005-12-20 06:06:00,90.104,90.119,90.093,90.099,246300001.0
2005-12-20 06:07:00,90.094,90.108,90.087,90.087,131099999.0
2005-12-20 06:08:00,90.108,90.108,90.084,90.092,106800001.0
2005-12-20 06:09:00,90.092,90.102,90.073,90.093,215100002.0
2005-12-20 06:10:00,90.077,90.094,90.064,90.082,220600001.0
2005-12-20 06:11:00,90.082,90.084,90.049,90.07,150299998.0
2005-12-20 06:12:00,90.052,90.075,90.052,90.075,59800000.0
2005-12-20 06:13:00,90.066,90.086,90.058,90.082,152100000.0
2005-12-20 06:14:00,90.064,90.086,90.062,90.064,231499996.0
2005-12-20 06:15:00,90.072,90.079,90.051,90.053,171299997.0
2005-12-20 06:16:00,90.06,90.084,90.047,90.053,188299995.0
2005-12-20 06:17:00,90.04,90.065,90.023,90.05,205199998.0
2005-12-20 06:18:00,90.039,90.058,90.005,90.024,142200000.0
2005-12-20 06:19:00,90.029,90.033,90.015,90.016,193699999.0
2005-12-20 06:20:00,90.047,90.057,90.041,90.057,88000001.0
2005-12-20 06:21:00,90.041,90.055,90.019,90.041,147099999.0
2005-12-20 06:22:00,90.048,90.048,90.03,90.03,36199999.0
2005-12-20 06:23:00,90.035,90.041,90.021,90.033,159599997.0
2005-12-20 06:24:00,90.013,90.029,90.011,90.011,50000000.0
2005-12-20 06:25:00,90.029,90.039,90.007,90.02,220999999.0
2005-12-20 06:26:00,90.03,90.046,90.03,90.046,28000000.0
2005-12-20 06:27:00,90.043,90.045,90.024,90.032,199099998.0
2005-12-20 06:28:00,90.049,90.073,90.024,90.024,247200000.0
2005-12-20 06:29:00,90.047,90.078,90.037,90.037,121300002.0
2005-12-20 06:30:00,90.042,90.055,90.027,90.041,115900000.0
2005-12-20 06:31:00,90.052,90.052,90.026,90.048,226800000.0
2005-12-20 06:32:00,90.042,90.049,90.02,90.02,258800002.0
2005-12-20 06:33:00,90.039,90.045,90.018,90.03,207700000.0
2005-12-20 06:34:00,90.031,90.038,90.001,90.001,204400000.0
2005-12-20 06:35:00,90.0,90.022,89.986,90.006,269900003.0
2005-12-20 06:36:00,89.996,90.004,89.982,89.983,187000001.0
2005-12-20 06:37:00,89.99,90.018,89.982,90.005,199999998.0
2005-12-20 06:38:00,89.997,90.02,89.964,89.983,242000003.0
2005-12-20 06:39:00,89.976,89.991,89.974,89.989,69100000.0
2005-12-20 06:40:00,89.964,89.98,89.962,89.98,238000002.0
2005-12-20 06:41:00,89.987,90.0,89.944,89.944,244900001.0
2005-12-20 06:42:00,89.95,90.003,89.94,89.947,304699997.0
2005-12-20 06:43:00,89.952,90.012,89.952,89.972,235200002.0
2005-12-20 06:44:00,89.963,89.963,89.938,89.96,194800002.0
2005-12-20 06:45:00,89.978,90.01,89.967,89.976,210800003.0
2005-12-20 06:46:00,89.987,90.006,89.961,89.97,310600000.0
2005-12-20 06:47:00,89.96,90.004,89.945,89.949,334100000.0
2005-12-20 06:48:00,89.985,90.011,89.947,89.947,233699999.0
2005-12-20 06:49:00,89.972,89.997,89.943,89.943,222899999.0
2005-12-20 06:50:00,89.943,90.011,89.925,89.96,201900002.0
2005-12-20 06:51:00,89.959,90.013,89.954,89.979,229600000.0
2005-12-20 06:52:00,89.964,89.989,89.95,89.985,161000001.0
2005-12-20 06:53:00,89.991,89.991,89.961,89.968,184799997.0
2005-12-20 06:54:00,89.986,89.988,89.959,89.96,197700000.0
2005-12-20 06:55:00,89.967,89.983,89.964,89.977,257200002.0
2005-12-20 06:56:00,89.984,90.03,89.976,89.989,232399999.0
2005-12-20 06:57:00,89.976,89.991,89.963,89.99,140900002.0
2005-12-20 06:58:00,90.003,90.017,89.988,90.009,271299996.0
2005-12-20 06:59:00,90.001,90.035,89.995,90.01,263499994.0
2005-12-20 07:00:00,90.018,90.021,89.988,89.988,144999998.0
2005-12-20 07:01:00,90.014,90.032,90.006,90.021,186999997.0
2005-12-20 07:02:00,90.025,90.03,90.007,90.009,268700000.0
2005-12-20 07:03:00,90.015,90.034,90.01,90.03,229799999.0
2005-12-20 07:04:00,90.018,90.037,90.002,90.021,221099999.0
2005-12-20 07:05:00,90.029,90.059,90.027,90.039,239000001.0
2005-12-20 07:06:00,90.049,90.049,90.011,90.027,234200000.0
2005-12-20 07:07:00,90.016,90.043,90.005,90.034,205200000.0
2005-12-20 07:08:00,90.013,90.047,90.013,90.047,119299999.0
2005-12-20 07:09:00,90.057,90.071,90.057,90.071,109800000.0
2005-12-20 07:10:00,90.064,90.072,90.049,90.072,148899998.0
2005-12-20 07:11:00,90.058,90.073,90.043,90.054,96100001.0
2005-12-20 07:12:00,90.042,90.089,90.042,90.077,292800004.0
2005-12-20 07:13:00,90.061,90.075,90.04,90.061,324800000.0
2005-12-20 07:14:00,90.056,90.075,90.045,90.05,274199997.0
2005-12-20 07:15:00,90.072,90.078,90.056,90.066,210300001.0
2005-12-20 07:16:00,90.065,90.071,90.042,90.058,207200001.0
2005-12-20 07:17:00,90.059,90.059,90.038,90.038,158799999.0
2005-12-20 07:18:00,90.026,90.041,90.024,90.039,76200002.0
2005-12-20 07:19:00,90.028,90.057,90.028,90.053,269300005.0
2005-12-20 07:20:00,90.033,90.051,90.017,90.027,290400001.0
2005-12-20 07:21:00,90.025,90.04,90.011,90.011,191599999.0
2005-12-20 07:22:00,90.015,90.04,90.015,90.027,282200001.0
2005-12-20 07:23:00,90.043,90.046,90.014,90.044,349399996.0
2005-12-20 07:24:00,90.043,90.048,90.024,90.035,150399997.0
2005-12-20 07:25:00,90.046,90.046,90.021,90.021,201499999.0
2005-12-20 07:26:00,90.041,90.048,90.009,90.035,207999998.0
2005-12-20 07:27:00,90.042,90.06,90.024,90.035,290100005.0
2005-12-20 07:28:00,90.043,90.045,90.026,90.03,186300002.0
2005-12-20 07:29:00,90.045,90.051,90.02,90.022,240300001.0
2005-12-20 07:30:00,90.034,90.062,90.034,90.055,198600000.0
2005-12-20 07:31:00,90.063,90.079,90.051,90.065,207399997.0
2005-12-20 07:32:00,90.069,90.075,90.054,90.055,206500000.0
2005-12-20 07:33:00,90.072,90.076,90.032,90.061,166599998.0
2005-12-20 07:34:00,90.06,90.093,90.048,90.09,228900000.0
2005-12-20 07:35:00,90.085,90.09,90.063,90.076,226300004.0
2005-12-20 07:36:00,90.07,90.095,90.07,90.095,127200000.0
2005-12-20 07:37:00,90.09,90.09,90.06,90.076,279800003.0
2005-12-20 07:38:00,90.08,90.09,90.061,90.09,162300002.0
2005-12-20 07:39:00,90.084,90.1,90.073,90.095,316899996.0
2005-12-20 07:40:00,90.095,90.1,90.082,90.088,86900003.0
2005-12-20 07:41:00,90.095,90.105,90.08,90.1,212699999.0
2005-12-20 07:42:00,90.094,90.111,90.079,90.092,307899998.0
2005-12-20 07:43:00,90.08,90.1,90.08,90.1,303900002.0
2005-12-20 07:44:00,90.099,90.108,90.08,90.103,162199999.0
2005-12-20 07:45:00,90.088,90.105,90.07,90.079,216900001.0
2005-12-20 07:46:00,90.079,90.096,90.065,90.072,223700002.0
2005-12-20 07:47:00,90.043,90.079,90.036,90.064,363300001.0
2005-12-20 07:48:00,90.066,90.092,90.066,90.085,248599997.0
2005-12-20 07:49:00,90.064,90.085,90.061,90.083,192599998.0
2005-12-20 07:50:00,90.065,90.083,90.058,90.077,289900001.0
2005-12-20 07:51:00,90.08,90.08,90.059,90.06,164400000.0
2005-12-20 07:52:00,90.073,90.081,90.051,90.056,264400001.0
2005-12-20 07:53:00,90.06,90.09,90.058,90.075,262199998.0
2005-12-20 07:54:00,90.063,90.083,90.063,90.083,65199999.0
2005-12-20 07:55:00,90.088,90.088,90.057,90.06,382200000.0
2005-12-20 07:56:00,90.065,90.081,90.065,90.081,12800000.0
2005-12-20 07:57:00,90.082,90.095,90.064,90.069,214000000.0
2005-12-20 07:58:00,90.08,90.085,90.06,90.068,162699998.0
2005-12-20 07:59:00,90.06,90.081,90.049,90.073,206299996.0
2005-12-20 08:00:00,90.073,90.076,90.055,90.056,115499999.0
2005-12-20 08:01:00,90.045,90.065,90.039,90.059,199000002.0
2005-12-20 08:02:00,90.066,90.066,90.041,90.047,156599998.0
2005-12-20 08:03:00,90.042,90.067,90.036,90.057,341199997.0
2005-12-20 08:04:00,90.042,90.055,90.029,90.05,174099998.0
2005-12-20 08:05:00,90.031,90.05,90.028,90.045,270999995.0
2005-12-20 08:06:00,90.048,90.052,90.034,90.036,58099999.0
2005-12-20 08:07:00,90.027,90.052,90.027,90.045,213500001.0
2005-12-20 08:08:00,90.032,90.049,90.026,90.042,215599997.0
2005-12-20 08:09:00,90.039,90.054,90.019,90.045,235299999.0
2005-12-20 08:10:00,90.026,90.041,90.026,90.041,24000000.0
2005-12-20 08:11:00,90.029,90.057,90.025,90.042,106900003.0
2005-12-20 08:12:00,90.025,90.042,90.015,90.028,123099999.0
2005-12-20 08:13:00,90.03,90.03,90.002,90.002,299500001.0
2005-12-20 08:14:00,90.016,90.028,90.0,90.015,299600000.0
2005-12-20 08:15:00,90.025,90.034,90.002,90.002,192700001.0
2005-12-20 08:16:00,90.037,90.037,90.006,90.006,121400001.0
2005-12-20 08:17:00,90.032,90.055,90.025,90.055,223500000.0
2005-12-20 08:18:00,90.041,90.062,90.04,90.054,223599998.0
2005-12-20 08:19:00,90.06,90.06,90.011,90.023,235799997.0
2005-12-20 08:20:00,90.035,90.048,90.023,90.025,253600000.0
2005-12-20 08:21:00,90.042,90.055,90.03,90.048,121300001.0
2005-12-20 08:22:00,90.031,90.057,90.031,90.053,185100002.0
2005-12-20 08:23:00,90.05,90.065,90.03,90.065,172899998.0
2005-12-20 08:24:00,90.078,90.1,90.071,90.09,292099999.0
2005-12-20 08:25:00,90.075,90.104,90.075,90.104,202099999.0
2005-12-20 08:26:00,90.085,90.115,90.079,90.107,144200002.0
2005-12-20 08:27:00,90.104,90.123,90.089,90.106,372700000.0
2005-12-20 08:28:00,90.118,90.121,90.084,90.091,325600000.0
2005-12-20 08:29:00,90.089,90.1,90.077,90.078,226300002.0
2005-12-20 08:30:00,90.097,90.097,90.058,90.063,160400001.0
2005-12-20 08:31:00,90.08,90.08,90.032,90.039,231400001.0
2005-12-20 08:32:00,90.036,90.066,90.036,90.05,312699997.0
2005-12-20 08:33:00,90.029,90.055,90.026,90.047,192999998.0
2005-12-20 08:34:00,90.051,90.052,90.026,90.035,183899999.0
2005-12-20 08:35:00,90.042,90.059,90.038,90.057,188999999.0
2005-12-20 08:36:00,90.057,90.075,90.024,90.024,324599996.0
2005-12-20 08:37:00,90.031,90.063,90.021,90.027,114200001.0
2005-12-20 08:38:00,90.044,90.049,90.021,90.049,154999999.0
2005-12-20 08:39:00,90.041,90.053,90.023,90.035,260999998.0
2005-12-20 08:40:00,90.047,90.053,90.012,90.012,241000000.0
2005-12-20 08:41:00,90.018,90.025,90.005,90.008,251099997.0
2005-12-20 08:42:00,90.015,90.032,90.007,90.02,229700002.0
2005-12-20 08:43:00,90.007,90.028,90.002,90.028,242400001.0
2005-12-20 08:44:00,90.04,90.04,90.004,90.004,284100003.0
2005-12-20 08:45:00,90.031,90.059,90.024,90.059,205700000.0
2005-12-20 08:46:00,90.049,90.049,90.024,90.024,88099999.0
2005-12-20 08:47:00,90.037,90.071,90.037,90.058,226000000.0
2005-12-20 08:48:00,90.057,90.074,90.042,90.049,232599999.0
2005-12-20 08:49:00,90.065,90.078,90.047,90.063,244799997.0
2005-12-20 08:50:00,90.066,90.078,90.042,90.057,219200002.0
2005-12-20 08:51:00,90.043,90.069,90.019,90.047,255300002.0
2005-12-20 08:52:00,90.055,90.082,90.054,90.054,156900000.0
2005-12-20 08:53:00,90.072,90.074,90.044,90.047,244500003.0
2005-12-20 08:54:00,90.055,90.08,90.055,90.075,160600002.0
2005-12-20 08:55:00,90.072,90.079,90.051,90.051,177599999.0
2005-12-20 08:56:00,90.075,90.093,90.057,90.057,237199999.0
2005-12-20 08:57:00,90.056,90.078,90.048,90.078,209599999.0
2005-12-20 08:58:00,90.068,90.082,90.05,90.062,243199999.0
2005-12-20 08:59:00,90.038,90.074,90.038,90.074,106799999.0
2005-12-20 09:00:00,90.078,90.083,90.051,90.075,289699999.0
2005-12-20 09:01:00,90.078,90.088,90.063,90.07,213399999.0
2005-12-20 09:02:00,90.094,90.107,90.08,90.094,270900001.0
2005-12-20 09:03:00,90.098,90.11,90.085,90.105,315700000.0
2005-12-20 09:04:00,90.08,90.109,90.08,90.102,154600000.0
2005-12-20 09:05:00,90.107,90.107,90.066,90.078,230799998.0
2005-12-20 09:06:00,90.086,90.1,90.072,90.09,152599999.0
2005-12-20 09:07:00,90.102,90.127,90.093,90.098,304600002.0
2005-12-20 09:08:00,90.083,90.125,90.083,90.115,351900000.0
2005-12-20 09:09:00,90.122,90.138,90.11,90.116,153100000.0
2005-12-20 09:10:00,90.104,90.119,90.102,90.118,202200001.0
2005-12-20 09:11:00,90.122,90.122,90.091,90.093,173300000.0
2005-12-20 09:12:00,90.096,90.127,90.086,90.112,247899999.0
2005-12-20 09:13:00,90.12,90.12,90.098,90.113,198800000.0
2005-12-20 09:14:00,90.12,90.141,90.107,90.11,233299997.0
2005-12-20 09:15:00,90.128,90.129,90.101,90.101,193200000.0
2005-12-20 09:16:00,90.127,90.134,90.112,90.13,218099999.0
2005-12-20 09:17:00,90.113,90.142,90.106,90.142,154299999.0
2005-12-20 09:18:00,90.137,90.154,90.121,90.153,279099996.0
2005-12-20 09:19:00,90.13,90.145,90.115,90.13,125800001.0
2005-12-20 09:20:00,90.133,90.136,90.112,90.113,266399994.0
2005-12-20 09:21:00,90.103,90.121,90.089,90.106,244299995.0
2005-12-20 09:22:00,90.076,90.096,90.069,90.08,183500000.0
2005-12-20 09:23:00,90.059,90.082,90.049,90.06,154899998.0
2005-12-20 09:24:00,90.037,90.062,90.018,90.035,387200003.0
2005-12-20 09:25:00,90.036,90.047,90.009,90.018,374200003.0
2005-12-20 09:26:00,90.03,90.038,90.015,90.038,163599996.0
2005-12-20 09:27:00,90.038,90.038,90.002,90.004,359799997.0
2005-12-20 09:28:00,89.997,90.025,89.991,90.009,277499999.0
2005-12-20 09:29:00,90.001,90.022,89.994,90.022,225299997.0
2005-12-20 09:30:00,90.008,90.029,90.002,90.006,318699994.0
2005-12-20 09:31:00,90.005,90.024,90.002,90.023,182399996.0
2005-12-20 09:32:00,90.005,90.029,90.005,90.023,126399999.0
2005-12-20 09:33:00,90.013,90.032,90.008,90.025,156399998.0
2005-12-20 09:34:00,89.997,90.023,89.997,90.016,251200002.0
2005-12-20 09:35:00,90.015,90.027,89.995,89.995,109699999.0
2005-12-20 09:36:00,90.02,90.025,89.999,90.007,199199994.0
2005-12-20 09:37:00,90.004,90.034,89.987,90.005,160300001.0
2005-12-20 09:38:00,89.992,90.018,89.986,90.018,322400003.0
2005-12-20 09:39:00,89.994,90.026,89.991,90.026,289699996.0
2005-12-20 09:40:00,90.027,90.04,90.023,90.037,330700000.0
2005-12-20 09:41:00,90.024,90.037,90.008,90.029,321699998.0
2005-12-20 09:42:00,90.032,90.051,90.013,90.041,195699997.0
2005-12-20 09:43:00,90.039,90.063,90.039,90.047,183900003.0
2005-12-20 09:44:00,90.041,90.055,90.026,90.045,152900001.0
2005-12-20 09:45:00,90.041,90.062,90.029,90.052,239599997.0
2005-12-20 09:46:00,90.042,90.061,90.037,90.05,144499999.0
2005-12-20 09:47:00,90.023,90.05,90.023,90.046,227400001.0
2005-12-20 09:48:00,90.045,90.056,90.026,90.043,309500002.0
2005-12-20 09:49:00,90.058,90.058,90.032,90.032,209600001.0
2005-12-20 09:50:00,90.024,90.051,90.022,90.035,272000001.0
2005-12-20 09:51:00,90.031,90.031,90.003,90.025,221499998.0
2005-12-20 09:52:00,90.01,90.045,90.01,90.016,215700003.0
2005-12-20 09:53:00,90.038,90.045,90.017,90.019,217399998.0
2005-12-20 09:54:00,90.037,90.043,90.02,90.028,324800000.0
2005-12-20 09:55:00,90.013,90.041,90.013,90.029,207599997.0
2005-12-20 09:56:00,90.015,90.043,90.015,90.042,295699997.0
2005-12-20 09:57:00,90.035,90.046,90.021,90.021,264999997.0
2005-12-20 09:58:00,90.022,90.044,90.001,90.022,171700001.0
2005-12-20 09:59:00,90.034,90.048,90.024,90.024,100400000.0
2005-12-20 10:00:00,90.042,90.07,90.041,90.042,133000000.0
2005-12-20 10:01:00,90.063,90.077,90.032,90.032,281999999.0
2005-12-20 10:02:00,90.042,90.061,90.037,90.05,153400001.0
2005-12-20 10:03:00,90.043,90.054,90.028,90.032,245199997.0
2005-12-20 10:04:00,90.045,90.055,90.028,90.038,131900000.0
2005-12-20 10:05:00,90.022,90.041,90.013,90.037,201399996.0
2005-12-20 10:06:00,90.031,90.052,90.031,90.052,26600000.0
2005-12-20 10:07:00,90.044,90.053,90.024,90.053,68000000.0
2005-12-20 10:08:00,90.031,90.062,90.029,90.057,252700003.0
2005-12-20 10:09:00,90.04,90.057,90.04,90.054,139499999.0
2005-12-20 10:10:00,90.041,90.053,90.022,90.052,234600003.0
2005-12-20 10:11:00,90.054,90.059,90.038,90.043,266000001.0
2005-12-20 10:12:00,90.041,90.041,90.002,90.002,344899995.0
2005-12-20 10:13:00,90.022,90.022,89.992,90.009,184699999.0
2005-12-20 10:14:00,89.986,90.01,89.984,89.987,318199995.0
2005-12-20 10:15:00,90.017,90.022,90.0,90.002,187699999.0
2005-12-20 10:16:00,89.99,90.022,89.99,90.022,279599998.0
2005-12-20 10:17:00,90.001,90.028,89.991,89.991,240499996.0
2005-12-20 10:18:00,90.008,90.021,89.995,90.01,200799998.0
2005-12-20 10:19:00,90.008,90.014,89.989,89.997,268700006.0
2005-12-20 10:20:00,90.015,90.015,89.978,89.997,361000004.0
2005-12-20 10:21:00,90.004,90.015,89.988,89.999,294400004.0
2005-12-20 10:22:00,89.999,90.014,89.982,90.014,292499997.0
2005-12-20 10:23:00,89.973,89.993,89.966,89.977,217499999.0
2005-12-20 10:24:00,89.974,89.977,89.946,89.962,97999999.0
2005-12-20 10:25:00,89.976,89.986,89.964,89.972,153100001.0
2005-12-20 10:26:00,89.983,89.996,89.973,89.992,237600000.0
2005-12-20 10:27:00,89.977,89.998,89.973,89.985,115600002.0
2005-12-20 10:28:00,89.978,89.985,89.95,89.95,131599999.0
2005-12-20 10:29:00,89.946,89.969,89.94,89.957,145199999.0
2005-12-20 10:30:00,89.936,89.953,89.922,89.942,174800000.0
2005-12-20 10:31:00,89.946,89.955,89.915,89.936,212099996.0
2005-12-20 10:32:00,89.949,89.957,89.93,89.937,228700000.0
2005-12-20 10:33:00,89.935,89.952,89.929,89.952,194900000.0
2005-12-20 10:34:00,89.953,89.958,89.936,89.937,306500002.0
2005-12-20 10:35:00,89.937,89.952,89.934,89.952,134699998.0
2005-12-20 10:36:00,89.955,89.959,89.93,89.933,363399999.0
2005-12-20 10:37:00,89.919,89.95,89.916,89.95,312899993.0
2005-12-20 10:38:00,89.943,89.943,89.912,89.912,150400001.0
2005-12-20 10:39:00,89.935,89.935,89.913,89.913,147100001.0
2005-12-20 10:40:00,89.917,89.922,89.892,89.9,246499999.0
2005-12-20 10:41:00,89.918,89.918,89.893,89.893,305899999.0
2005-12-20 10:42:00,89.889,89.916,89.883,89.916,245700001.0
2005-12-20 10:43:00,89.914,89.917,89.886,89.893,253300001.0
2005-12-20 10:44:00,89.913,89.921,89.89,89.89,287199994.0
2005-12-20 10:45:00,89.909,89.925,89.901,89.925,295700002.0
2005-12-20 10:46:00,89.935,89.941,89.92,89.929,183000001.0
2005-12-20 10:47:00,89.942,89.944,89.921,89.936,154700000.0
2005-12-20 10:48:00,89.936,89.949,89.922,89.922,139200000.0
2005-12-20 10:49:00,89.945,89.953,89.933,89.948,145499997.0
2005-12-20 10:50:00,89.943,89.952,89.922,89.935,161700000.0
2005-12-20 10:51:00,89.912,89.93,89.905,89.912,204100002.0
2005-12-20 10:52:00,89.906,89.929,89.892,89.903,113800001.0
2005-12-20 10:53:00,89.904,89.918,89.884,89.903,274200002.0
2005-12-20 10:54:00,89.879,89.903,89.849,89.903,320499998.0
2005-12-20 10:55:00,89.903,89.919,89.89,89.906,206200000.0
2005-12-20 10:56:00,89.905,89.932,89.902,89.932,239299997.0
2005-12-20 10:57:00,89.914,89.93,89.91,89.92,302300002.0
2005-12-20 10:58:00,89.918,89.931,89.902,89.913,324700004.0
2005-12-20 10:59:00,89.9,89.928,89.9,89.921,115599999.0
2005-12-20 11:00:00,89.917,89.943,89.914,89.931,235400000.0
2005-12-20 11:01:00,89.945,89.945,89.912,89.915,175500001.0
2005-12-20 11:02:00,89.928,89.936,89.905,89.911,223400000.0
2005-12-20 11:03:00,89.92,89.933,89.903,89.923,141899999.0
2005-12-20 11:04:00,89.918,89.93,89.909,89.925,244699999.0
2005-12-20 11:05:00,89.923,89.94,89.906,89.923,242900003.0
2005-12-20 11:06:00,89.921,89.937,89.91,89.933,147300000.0
2005-12-20 11:07:00,89.932,89.932,89.903,89.907,214200002.0
2005-12-20 11:08:00,89.901,89.927,89.9,89.921,322900007.0
2005-12-20 11:09:00,89.928,89.949,89.918,89.933,182299996.0
2005-12-20 11:10:00,89.935,89.956,89.917,89.929,207999997.0
2005-12-20 11:11:00,89.895,89.94,89.895,89.94,307399996.0
2005-12-20 11:12:00,89.936,89.944,89.912,89.927,197800001.0
2005-12-20 11:13:00,89.927,89.936,89.907,89.919,210199999.0
2005-12-20 11:14:00,89.94,89.942,89.915,89.915,351099995.0
2005-12-20 11:15:00,89.917,89.927,89.899,89.904,350300002.0
2005-12-20 11:16:00,89.918,89.924,89.892,89.902,126599996.0
2005-12-20 11:17:00,89.917,89.924,89.894,89.906,152600001.0
2005-12-20 11:18:00,89.892,89.914,89.855,89.855,216000002.0
2005-12-20 11:19:00,89.834,89.858,89.83,89.83,311599996.0
2005-12-20 11:20:00,89.847,89.851,89.825,89.839,301399997.0
2005-12-20 11:21:00,89.838,89.869,89.837,89.853,324799998.0
2005-12-20 11:22:00,89.873,89.887,89.857,89.874,237399999.0
2005-12-20 11:23:00,89.868,89.885,89.866,89.877,148800001.0
2005-12-20 11:24:00,89.866,89.888,89.864,89.888,203499999.0
2005-12-20 11:25:00,89.893,89.896,89.87,89.894,220100003.0
2005-12-20 11:26:00,89.903,89.923,89.89,89.906,289500000.0
2005-12-20 11:27:00,89.924,89.924,89.888,89.888,182799999.0
2005-12-20 11:28:00,89.885,89.903,89.873,89.891,146600004.0
2005-12-20 11:29:00,89.887,89.911,89.878,89.9,261899996.0
2005-12-20 11:30:00,89.896,89.896,89.866,89.871,236400000.0
2005-12-20 11:31:00,89.862,89.877,89.847,89.87,136100002.0
2005-12-20 11:32:00,89.868,89.887,89.862,89.875,347900004.0
2005-12-20 11:33:00,89.85,89.881,89.836,89.859,175200001.0
2005-12-20 11:34:00,89.856,89.859,89.833,89.84,243200000.0
2005-12-20 11:35:00,89.837,89.84,89.812,89.829,212100000.0
2005-12-20 11:36:00,89.833,89.833,89.803,89.803,339100008.0
2005-12-20 11:37:00,89.818,89.843,89.815,89.82,169699997.0
2005-12-20 11:38:00,89.827,89.839,89.814,89.821,164000000.0
2005-12-20 11:39:00,89.815,89.837,89.814,89.828,201300000.0
2005-12-20 11:40:00,89.827,89.828,89.795,89.809,267299997.0
2005-12-20 11:41:00,89.812,89.812,89.758,89.758,315800002.0
2005-12-20 11:42:00,89.767,89.767,89.741,89.741,221000002.0
2005-12-20 11:43:00,89.755,89.768,89.742,89.745,163600001.0
2005-12-20 11:44:00,89.764,89.776,89.75,89.764,375999997.0
2005-12-20 11:45:00,89.773,89.784,89.758,89.776,261500002.0
2005-12-20 11:46:00,89.772,89.78,89.754,89.766,168499999.0
2005-12-20 11:47:00,89.775,89.787,89.763,89.775,290799996.0
2005-12-20 11:48:00,89.778,89.778,89.755,89.76,211300003.0
2005-12-20 11:49:00,89.759,89.793,89.759,89.788,337199997.0
2005-12-20 11:50:00,89.793,89.8,89.774,89.788,267199996.0
2005-12-20 11:51:00,89.785,89.81,89.785,89.81,123099998.0
2005-12-20 11:52:00,89.821,89.851,89.817,89.848,163299998.0
2005-12-20 11:53:00,89.834,89.846,89.817,89.833,249499999.0
2005-12-20 11:54:00,89.816,89.848,89.816,89.848,402999998.0
2005-12-20 11:55:00,89.849,89.849,89.827,89.827,187600000.0
2005-12-20 11:56:00,89.861,89.874,89.846,89.862,228800000.0
2005-12-20 11:57:00,89.854,89.878,89.854,89.874,212199997.0
2005-12-20 11:58:00,89.845,89.872,89.845,89.866,272000003.0
2005-12-20 11:59:00,89.844,89.868,89.835,89.848,240499997.0
2005-12-20 12:00:00,89.839,89.842,89.805,89.83,157400000.0
2005-12-20 12:01:00,89.808,89.83,89.8,89.83,139400000.0
2005-12-20 12:02:00,89.829,89.858,89.819,89.845,176600000.0
2005-12-20 12:03:00,89.835,89.848,89.801,89.801,247200000.0
2005-12-20 12:04:00,89.788,89.826,89.788,89.812,200299996.0
2005-12-20 12:05:00,89.803,89.823,89.791,89.798,231199995.0
2005-12-20 12:06:00,89.781,89.806,89.743,89.758,134399998.0
2005-12-20 12:07:00,89.741,89.742,89.719,89.721,324899998.0
2005-12-20 12:08:00,89.738,89.746,89.722,89.726,176799996.0
2005-12-20 12:09:00,89.736,89.748,89.706,89.706,215000001.0
2005-12-20 12:10:00,89.707,89.734,89.707,89.724,213600001.0
2005-12-20 12:11:00,89.708,89.735,89.705,89.718,211000000.0
2005-12-20 12:12:00,89.714,89.739,89.696,89.706,284800004.0
2005-12-20 12:13:00,89.743,89.744,89.718,89.718,186499998.0
2005-12-20 12:14:00,89.753,89.758,89.738,89.745,280499999.0
2005-12-20 12:15:00,89.739,89.752,89.716,89.731,202499999.0
2005-12-20 12:16:00,89.697,89.722,89.697,89.71,291199998.0
2005-12-20 12:17:00,89.693,89.728,89.692,89.71,210799997.0
2005-12-20 12:18:00,89.703,89.726,89.696,89.713,199499997.0
2005-12-20 12:19:00,89.718,89.743,89.712,89.715,259400002.0
2005-12-20 12:20:00,89.714,89.745,89.714,89.74,226900001.0
2005-12-20 12:21:00,89.718,89.749,89.711,89.742,183000002.0
2005-12-20 12:22:00,89.734,89.751,89.726,89.733,297299999.0
2005-12-20 12:23:00,89.747,89.75,89.722,89.729,270200000.0
2005-12-20 12:24:00,89.726,89.756,89.725,89.756,137499999.0
2005-12-20 12:25:00,89.734,89.763,89.734,89.757,143099998.0
2005-12-20 12:26:00,89.757,89.788,89.751,89.788,155599998.0
2005-12-20 12:27:00,89.786,89.801,89.775,89.779,217299999.0
2005-12-20 12:28:00,89.775,89.791,89.77,89.77,279500002.0
2005-12-20 12:29:00,89.786,89.787,89.765,89.772,244699994.0
2005-12-20 12:30:00,89.745,89.768,89.737,89.753,158800002.0
2005-12-20 12:31:00,89.756,89.773,89.74,89.742,256199997.0
2005-12-20 12:32:00,89.761,89.784,89.749,89.76,177999999.0
2005-12-20 12:33:00,89.772,89.801,89.763,89.78,140499997.0
2005-12-20 12:34:00,89.795,89.795,89.762,89.768,171799997.0
2005-12-20 12:35:00,89.78,89.78,89.762,89.768,135200002.0
2005-12-20 12:36:00,89.762,89.781,89.75,89.755,231899999.0
2005-12-20 12:37:00,89.757,89.776,89.757,89.776,32700000.0
2005-12-20 12:38:00,89.773,89.786,89.766,89.781,197099998.0
2005-12-20 12:39:00,89.778,89.787,89.76,89.769,134000001.0
2005-12-20 12:40:00,89.771,89.771,89.757,89.757,57700002.0
2005-12-20 12:41:00,89.745,89.777,89.745,89.777,141599999.0
2005-12-20 12:42:00,89.754,89.773,89.751,89.773,179300001.0
2005-12-20 12:43:00,89.755,89.767,89.741,89.756,293599999.0
2005-12-20 12:44:00,89.755,89.769,89.743,89.769,182000000.0
2005-12-20 12:45:00,89.76,89.773,89.74,89.754,290099999.0
2005-12-20 12:46:00,89.771,89.78,89.75,89.75,263500002.0
2005-12-20 12:47:00,89.75,89.772,89.749,89.764,203899999.0
2005-12-20 12:48:00,89.767,89.767,89.743,89.749,264900002.0
2005-12-20 12:49:00,89.765,89.777,89.745,89.777,119799998.0
2005-12-20 12:50:00,89.755,89.774,89.744,89.759,201100001.0
2005-12-20 12:51:00,89.773,89.778,89.751,89.765,172299999.0
2005-12-20 12:52:00,89.773,89.786,89.755,89.774,188200002.0
2005-12-20 12:53:00,89.781,89.781,89.712,89.712,222699998.0
2005-12-20 12:54:00,89.773,89.774,89.748,89.757,124100002.0
2005-12-20 12:55:00,89.758,89.789,89.754,89.775,273999999.0
2005-12-20 12:56:00,89.74,89.782,89.74,89.782,104700002.0
2005-12-20 12:57:00,89.788,89.79,89.767,89.784,222799999.0
2005-12-20 12:58:00,89.768,89.783,89.762,89.778,339800002.0
2005-12-20 12:59:00,89.789,89.794,89.758,89.758,188400001.0
2005-12-20 13:00:00,89.777,89.793,89.765,89.788,309200001.0
2005-12-20 13:01:00,89.8,89.808,89.783,89.8,353700003.0
2005-12-20 13:02:00,89.785,89.802,89.779,89.795,287699997.0
2005-12-20 13:03:00,89.76,89.783,89.735,89.749,241800000.0
2005-12-20 13:04:00,89.756,89.781,89.756,89.77,201099997.0
2005-12-20 13:05:00,89.77,89.783,89.759,89.76,85500000.0
2005-12-20 13:06:00,89.756,89.79,89.756,89.765,216399999.0
2005-12-20 13:07:00,89.751,89.78,89.746,89.768,306800001.0
2005-12-20 13:08:00,89.767,89.792,89.767,89.779,136999997.0
2005-12-20 13:09:00,89.771,89.801,89.771,89.801,181700000.0
2005-12-20 13:10:00,89.805,89.827,89.805,89.81,181900001.0
2005-12-20 13:11:00,89.822,89.831,89.804,89.828,313600003.0
2005-12-20 13:12:00,89.812,89.835,89.81,89.823,290199998.0
2005-12-20 13:13:00,89.806,89.83,89.805,89.817,151699999.0
2005-12-20 13:14:00,89.816,89.83,89.803,89.807,180900000.0
2005-12-20 13:15:00,89.802,89.823,89.787,89.808,185700000.0
2005-12-20 13:16:00,89.81,89.818,89.79,89.803,115300000.0
2005-12-20 13:17:00,89.804,89.826,89.774,89.819,161299999.0
2005-12-20 13:18:00,89.808,89.825,89.802,89.807,185900002.0
2005-12-20 13:19:00,89.816,89.824,89.793,89.793,290400001.0
2005-12-20 13:20:00,89.79,89.815,89.783,89.815,202699999.0
2005-12-20 13:21:00,89.805,89.823,89.801,89.814,292400000.0
2005-12-20 13:22:00,89.816,89.828,89.796,89.798,186099999.0
2005-12-20 13:23:00,89.803,89.82,89.801,89.82,77900000.0
2005-12-20 13:24:00,89.814,89.818,89.794,89.798,136500000.0
2005-12-20 13:25:00,89.818,89.831,89.803,89.813,211800000.0
2005-12-20 13:26:00,89.837,89.837,89.81,89.825,172400000.0
2005-12-20 13:27:00,89.833,89.834,89.802,89.802,120299999.0
2005-12-20 13:28:00,89.831,89.839,89.809,89.809,245800001.0
2005-12-20 13:29:00,89.833,89.856,89.81,89.841,150299997.0
2005-12-20 13:30:00,89.843,89.857,89.822,89.845,201700000.0
2005-12-20 13:31:00,89.843,89.848,89.823,89.835,166000000.0
2005-12-20 13:32:00,89.842,89.852,89.826,89.833,264600001.0
2005-12-20 13:33:00,89.823,89.85,89.823,89.85,95299998.0
2005-12-20 13:34:00,89.855,89.855,89.821,89.839,225599997.0
2005-12-20 13:35:00,89.836,89.853,89.825,89.835,275999999.0
2005-12-20 13:36:00,89.834,89.848,89.829,89.83,190499999.0
2005-12-20 13:37:00,89.846,89.846,89.819,89.823,329099995.0
2005-12-20 13:38:00,89.836,89.85,89.816,89.838,209100001.0
2005-12-20 13:39:00,89.845,89.845,89.811,89.827,217999997.0
2005-12-20 13:40:00,89.842,89.846,89.823,89.825,234099999.0
2005-12-20 13:41:00,89.824,89.845,89.82,89.838,214399999.0
2005-12-20 13:42:00,89.837,89.844,89.816,89.826,243999998.0
2005-12-20 13:43:00,89.847,89.847,89.824,89.827,242700001.0
2005-12-20 13:44:00,89.848,89.848,89.821,89.821,192000000.0
2005-12-20 13:45:00,89.818,89.837,89.801,89.819,217899999.0
2005-12-20 13:46:00,89.815,89.815,89.795,89.798,187699998.0
2005-12-20 13:47:00,89.811,89.828,89.794,89.82,337700001.0
2005-12-20 13:48:00,89.801,89.82,89.791,89.81,137300000.0
2005-12-20 13:49:00,89.809,89.83,89.795,89.807,236299996.0
2005-12-20 13:50:00,89.828,89.85,89.798,89.836,313899994.0
2005-12-20 13:51:00,89.86,89.88,89.85,89.87,66499999.0
2005-12-20 13:52:00,89.845,89.871,89.845,89.871,207300001.0
2005-12-20 13:53:00,89.856,89.882,89.856,89.871,387499996.0
2005-12-20 13:54:00,89.846,89.874,89.835,89.874,242099997.0
2005-12-20 13:55:00,89.856,89.869,89.84,89.859,194700001.0
2005-12-20 13:56:00,89.844,89.858,89.834,89.858,196000002.0
2005-12-20 13:57:00,89.838,89.855,89.817,89.837,267300002.0
2005-12-20 13:58:00,89.82,89.84,89.813,89.831,243299994.0
2005-12-20 13:59:00,89.842,89.843,89.824,89.824,182099997.0
2005-12-20 14:00:00,89.839,89.844,89.82,89.83,162700002.0
2005-12-20 14:01:00,89.834,89.856,89.827,89.856,320299999.0
2005-12-20 14:02:00,89.837,89.854,89.818,89.839,221800000.0
2005-12-20 14:03:00,89.82,89.84,89.799,89.81,178000001.0
2005-12-20 14:04:00,89.796,89.817,89.787,89.807,306600001.0
2005-12-20 14:05:00,89.814,89.829,89.799,89.808,358600000.0
2005-12-20 14:06:00,89.796,89.837,89.796,89.82,247899995.0
2005-12-20 14:07:00,89.802,89.819,89.789,89.805,171800001.0
2005-12-20 14:08:00,89.808,89.811,89.785,89.792,302900000.0
2005-12-20 14:09:00,89.794,89.814,89.794,89.814,163499999.0
2005-12-20 14:10:00,89.819,89.832,89.797,89.819,202999997.0
2005-12-20 14:11:00,89.816,89.837,89.811,89.814,439599997.0
2005-12-20 14:12:00,89.815,89.827,89.792,89.805,216300002.0
2005-12-20 14:13:00,89.809,89.812,89.783,89.787,265400003.0
2005-12-20 14:14:00,89.802,89.802,89.781,89.781,91899999.0
2005-12-20 14:15:00,89.777,89.79,89.763,89.77,327400001.0
2005-12-20 14:16:00,89.756,89.779,89.755,89.768,214100003.0
2005-12-20 14:17:00,89.772,89.79,89.761,89.766,161999997.0
2005-12-20 14:18:00,89.766,89.78,89.741,89.78,165399999.0
2005-12-20 14:19:00,89.769,89.791,89.756,89.783,156600001.0
2005-12-20 14:20:00,89.787,89.808,89.784,89.803,266399994.0
2005-12-20 14:21:00,89.8,89.825,89.784,89.825,210799999.0
2005-12-20 14:22:00,89.8,89.831,89.8,89.831,96200000.0
2005-12-20 14:23:00,89.831,89.831,89.784,89.791,311200001.0
2005-12-20 14:24:00,89.825,89.851,89.814,89.827,144799999.0
2005-12-20 14:25:00,89.846,89.853,89.817,89.833,261199999.0
2005-12-20 14:26:00,89.821,89.851,89.821,89.835,200500001.0
2005-12-20 14:27:00,89.817,89.838,89.817,89.838,101100000.0
2005-12-20 14:28:00,89.82,89.833,89.808,89.828,81799998.0
2005-12-20 14:29:00,89.84,89.846,89.819,89.823,299399999.0
2005-12-20 14:30:00,89.823,89.832,89.791,89.796,161099998.0
2005-12-20 14:31:00,89.803,89.825,89.776,89.814,337899998.0
2005-12-20 14:32:00,89.802,89.814,89.783,89.788,156099997.0
2005-12-20 14:33:00,89.809,89.815,89.791,89.791,116100002.0
2005-12-20 14:34:00,89.771,89.793,89.75,89.771,210900002.0
2005-12-20 14:35:00,89.777,89.795,89.767,89.793,221999998.0
2005-12-20 14:36:00,89.766,89.802,89.766,89.802,238999999.0
2005-12-20 14:37:00,89.789,89.805,89.776,89.797,144999998.0
2005-12-20 14:38:00,89.801,89.825,89.786,89.806,276399999.0
2005-12-20 14:39:00,89.817,89.83,89.793,89.799,240200001.0
2005-12-20 14:40:00,89.818,89.824,89.8,89.815,304900002.0
2005-12-20 14:41:00,89.813,89.814,89.779,89.783,195799997.0
2005-12-20 14:42:00,89.775,89.805,89.775,89.79,166100002.0
2005-12-20 14:43:00,89.799,89.828,89.796,89.828,229500000.0
2005-12-20 14:44:00,89.81,89.841,89.805,89.841,288700002.0
2005-12-20 14:45:00,89.834,89.85,89.818,89.841,201200000.0
2005-12-20 14:46:00,89.814,89.839,89.812,89.824,182199999.0
2005-12-20 14:47:00,89.824,89.831,89.805,89.81,182100000.0
2005-12-20 14:48:00,89.8,89.815,89.787,89.814,171600001.0
2005-12-20 14:49:00,89.802,89.816,89.788,89.788,111900000.0
2005-12-20 14:50:00,89.805,89.828,89.797,89.822,256100000.0
2005-12-20 14:51:00,89.819,89.832,89.781,89.796,193999997.0
2005-12-20 14:52:00,89.782,89.808,89.782,89.801,188200000.0
2005-12-20 14:53:00,89.795,89.802,89.78,89.783,264999998.0
2005-12-20 14:54:00,89.786,89.809,89.769,89.802,291100004.0
2005-12-20 14:55:00,89.802,89.818,89.783,89.804,347100000.0
2005-12-20 14:56:00,89.802,89.823,89.794,89.823,191999999.0
2005-12-20 14:57:00,89.832,89.832,89.799,89.799,240300000.0
2005-12-20 14:58:00,89.808,89.826,89.8,89.804,122199999.0
2005-12-20 14:59:00,89.785,89.811,89.752,89.811,163399999.0
2005-12-20 15:00:00,89.809,89.809,89.777,89.777,135700001.0
2005-12-20 15:01:00,89.776,89.795,89.765,89.795,189900001.0
2005-12-20 15:02:00,89.78,89.799,89.779,89.779,258800000.0
2005-12-20 15:03:00,89.791,89.805,89.773,89.78,189399999.0
2005-12-20 15:04:00,89.793,89.823,89.793,89.819,299299993.0
2005-12-20 15:05:00,89.812,89.82,89.796,89.805,145099999.0
2005-12-20 15:06:00,89.78,89.798,89.78,89.792,26999999.0
2005-12-20 15:07:00,89.791,89.823,89.791,89.81,244999996.0
2005-12-20 15:08:00,89.791,89.805,89.777,89.785,202699999.0
2005-12-20 15:09:00,89.796,89.796,89.784,89.784,78300000.0
2005-12-20 15:10:00,89.787,89.787,89.768,89.784,219600001.0
2005-12-20 15:11:00,89.784,89.794,89.757,89.757,147400000.0
2005-12-20 15:12:00,89.772,89.778,89.75,89.765,204399999.0
2005-12-20 15:13:00,89.77,89.77,89.748,89.75,244600001.0
2005-12-20 15:14:00,89.737,89.764,89.73,89.74,168400001.0
2005-12-20 15:15:00,89.757,89.781,89.74,89.761,312699995.0
2005-12-20 15:16:00,89.765,89.772,89.739,89.743,331600000.0
2005-12-20 15:17:00,89.761,89.77,89.741,89.758,338499998.0
2005-12-20 15:18:00,89.762,89.779,89.76,89.773,192300002.0
2005-12-20 15:19:00,89.779,89.792,89.752,89.752,267999998.0
2005-12-20 15:20:00,89.764,89.787,89.759,89.773,290899995.0
2005-12-20 15:21:00,89.748,89.763,89.735,89.758,90099998.0
2005-12-20 15:22:00,89.747,89.747,89.679,89.725,303200003.0
2005-12-20 15:23:00,89.732,89.752,89.726,89.739,304899995.0
2005-12-20 15:24:00,89.736,89.749,89.726,89.744,275299996.0
2005-12-20 15:25:00,89.748,89.748,89.715,89.721,164100000.0
2005-12-20 15:26:00,89.723,89.729,89.706,89.711,189900002.0
2005-12-20 15:27:00,89.729,89.744,89.706,89.725,387199997.0
2005-12-20 15:28:00,89.726,89.745,89.72,89.743,156700001.0
2005-12-20 15:29:00,89.712,89.734,89.709,89.725,281200004.0
2005-12-20 15:30:00,89.709,89.733,89.702,89.723,398199998.0
2005-12-20 15:31:00,89.706,89.726,89.68,89.688,290700004.0
2005-12-20 15:32:00,89.679,89.685,89.656,89.668,251700001.0
2005-12-20 15:33:00,89.66,89.66,89.613,89.613,93700000.0
2005-12-20 15:34:00,89.618,89.647,89.607,89.643,268200005.0
2005-12-20 15:35:00,89.623,89.64,89.609,89.636,101400000.0
2005-12-20 15:36:00,89.648,89.65,89.631,89.631,209999999.0
2005-12-20 15:37:00,89.631,89.673,89.631,89.673,219600002.0
2005-12-20 15:38:00,89.653,89.698,89.653,89.694,371199999.0
2005-12-20 15:39:00,89.679,89.695,89.658,89.674,136699999.0
2005-12-20 15:40:00,89.682,89.687,89.655,89.655,192100000.0
2005-12-20 15:41:00,89.652,89.673,89.644,89.673,279699999.0
2005-12-20 15:42:00,89.658,89.682,89.652,89.682,191700003.0
2005-12-20 15:43:00,89.681,89.681,89.658,89.66,176299997.0
2005-12-20 15:44:00,89.668,89.692,89.663,89.685,177700001.0
2005-12-20 15:45:00,89.671,89.695,89.67,89.685,197999998.0
2005-12-20 15:46:00,89.677,89.697,89.667,89.693,220399997.0
2005-12-20 15:47:00,89.676,89.704,89.673,89.685,257700000.0
2005-12-20 15:48:00,89.675,89.704,89.675,89.695,214099999.0
2005-12-20 15:49:00,89.671,89.7,89.667,89.679,209399999.0
2005-12-20 15:50:00,89.659,89.684,89.659,89.684,162499999.0
2005-12-20 15:51:00,89.668,89.688,89.652,89.672,339300002.0
2005-12-20 15:52:00,89.679,89.679,89.64,89.641,392799997.0
2005-12-20 15:53:00,89.642,89.664,89.633,89.639,158500001.0
2005-12-20 15:54:00,89.635,89.649,89.601,89.635,317800001.0
2005-12-20 15:55:00,89.619,89.633,89.601,89.61,187699999.0
2005-12-20 15:56:00,89.594,89.601,89.546,89.555,194099999.0
2005-12-20 15:57:00,89.557,89.58,89.545,89.549,269199995.0
2005-12-20 15:58:00,89.56,89.57,89.549,89.551,120600000.0
2005-12-20 15:59:00,89.58,89.58,89.544,89.563,96500000.0
2005-12-20 16:00:00,89.573,89.612,89.555,89.611,213299999.0
2005-12-20 16:01:00,89.576,89.599,89.553,89.568,129800000.0
2005-12-20 16:02:00,89.55,89.568,89.537,89.547,155300001.0
2005-12-20 16:03:00,89.547,89.556,89.53,89.55,302900000.0
2005-12-20 16:04:00,89.552,89.554,89.532,89.55,265399998.0
2005-12-20 16:05:00,89.55,89.558,89.528,89.541,232899997.0
2005-12-20 16:06:00,89.563,89.576,89.539,89.561,157600000.0
2005-12-20 16:07:00,89.571,89.603,89.563,89.583,158799999.0
2005-12-20 16:08:00,89.605,89.613,89.588,89.588,246400000.0
2005-12-20 16:09:00,89.595,89.598,89.566,89.566,122700001.0
2005-12-20 16:10:00,89.58,89.593,89.561,89.573,264900000.0
2005-12-20 16:11:00,89.59,89.59,89.563,89.587,139799998.0
2005-12-20 16:12:00,89.592,89.592,89.568,89.575,220800002.0
2005-12-20 16:13:00,89.555,89.587,89.539,89.559,148399998.0
2005-12-20 16:14:00,89.562,89.572,89.538,89.556,160400002.0
2005-12-20 16:15:00,89.552,89.568,89.537,89.548,195799998.0
2005-12-20 16:16:00,89.552,89.561,89.532,89.532,220700002.0
2005-12-20 16:17:00,89.535,89.562,89.509,89.537,189699999.0
2005-12-20 16:18:00,89.552,89.558,89.531,89.531,126099996.0
2005-12-20 16:19:00,89.542,89.554,89.525,89.525,155999998.0
2005-12-20 16:20:00,89.529,89.552,89.529,89.551,235599997.0
2005-12-20 16:21:00,89.546,89.556,89.529,89.544,238300001.0
2005-12-20 16:22:00,89.556,89.556,89.525,89.537,171100001.0
2005-12-20 16:23:00,89.531,89.558,89.526,89.553,232900000.0
2005-12-20 16:24:00,89.551,89.551,89.524,89.524,305899999.0
2005-12-20 16:25:00,89.517,89.531,89.499,89.509,280300003.0
2005-12-20 16:26:00,89.485,89.528,89.451,89.461,194199996.0
2005-12-20 16:27:00,89.45,89.462,89.43,89.456,260499996.0
2005-12-20 16:28:00,89.445,89.465,89.425,89.43,147400001.0
2005-12-20 16:29:00,89.408,89.43,89.39,89.4,248700002.0
2005-12-20 16:30:00,89.425,89.441,89.409,89.414,294599996.0
2005-12-20 16:31:00,89.43,89.451,89.421,89.45,286900001.0
2005-12-20 16:32:00,89.442,89.458,89.422,89.422,192299998.0
2005-12-20 16:33:00,89.432,89.47,89.432,89.47,239300000.0
2005-12-20 16:34:00,89.438,89.462,89.433,89.45,170599998.0
2005-12-20 16:35:00,89.446,89.473,89.446,89.473,305400000.0
2005-12-20 16:36:00,89.483,89.496,89.466,89.467,279400006.0
2005-12-20 16:37:00,89.453,89.47,89.443,89.467,188300000.0
2005-12-20 16:38:00,89.456,89.49,89.456,89.484,234999998.0
2005-12-20 16:39:00,89.461,89.479,89.455,89.47,178899999.0
2005-12-20 16:40:00,89.456,89.472,89.447,89.472,84599999.0
2005-12-20 16:41:00,89.461,89.476,89.433,89.452,197300001.0
2005-12-20 16:42:00,89.43,89.462,89.43,89.46,434899995.0
2005-12-20 16:43:00,89.429,89.459,89.429,89.447,364299996.0
2005-12-20 16:44:00,89.46,89.48,89.455,89.46,177599998.0
2005-12-20 16:45:00,89.468,89.485,89.449,89.461,344100004.0
2005-12-20 16:46:00,89.476,89.482,89.433,89.435,315099998.0
2005-12-20 16:47:00,89.445,89.457,89.395,89.408,151499998.0
2005-12-20 16:48:00,89.395,89.418,89.374,89.401,303000002.0
2005-12-20 16:49:00,89.383,89.418,89.38,89.418,313600001.0
2005-12-20 16:50:00,89.409,89.441,89.405,89.433,214499999.0
2005-12-20 16:51:00,89.425,89.441,89.408,89.428,180599999.0
2005-12-20 16:52:00,89.408,89.449,89.408,89.449,289799998.0
2005-12-20 16:53:00,89.444,89.461,89.424,89.438,305700006.0
2005-12-20 16:54:00,89.431,89.452,89.415,89.435,207699998.0
2005-12-20 16:55:00,89.45,89.45,89.416,89.416,284999998.0
2005-12-20 16:56:00,89.432,89.45,89.423,89.44,246300003.0
2005-12-20 16:57:00,89.444,89.47,89.444,89.462,214700002.0
2005-12-20 16:58:00,89.449,89.487,89.441,89.468,237299999.0
2005-12-20 16:59:00,89.457,89.487,89.449,89.459,179099998.0
2005-12-20 17:00:00,89.433,89.461,89.424,89.439,106100001.0
2005-12-20 17:01:00,89.45,89.489,89.44,89.475,173800000.0
2005-12-20 17:02:00,89.5,89.51,89.481,89.495,154999998.0
2005-12-20 17:03:00,89.486,89.508,89.436,89.436,200700002.0
2005-12-20 17:04:00,89.424,89.441,89.398,89.412,214500002.0
2005-12-20 17:05:00,89.418,89.424,89.392,89.398,329500000.0
2005-12-20 17:06:00,89.412,89.42,89.385,89.385,278399999.0
2005-12-20 17:07:00,89.373,89.388,89.349,89.359,175599998.0
2005-12-20 17:08:00,89.329,89.345,89.312,89.34,221400003.0
2005-12-20 17:09:00,89.334,89.368,89.318,89.354,171200001.0
2005-12-20 17:10:00,89.352,89.378,89.352,89.378,131299999.0
2005-12-20 17:11:00,89.385,89.39,89.359,89.364,187999999.0
2005-12-20 17:12:00,89.381,89.39,89.363,89.39,285800004.0
2005-12-20 17:13:00,89.389,89.39,89.348,89.36,202500003.0
2005-12-20 17:14:00,89.342,89.38,89.341,89.38,354099998.0
2005-12-20 17:15:00,89.369,89.374,89.349,89.351,213500001.0
2005-12-20 17:16:00,89.365,89.373,89.345,89.36,217500000.0
2005-12-20 17:17:00,89.357,89.38,89.357,89.379,188300000.0
2005-12-20 17:18:00,89.369,89.374,89.32,89.32,303900002.0
2005-12-20 17:19:00,89.309,89.342,89.309,89.332,346999996.0
2005-12-20 17:20:00,89.337,89.346,89.319,89.322,201200002.0
2005-12-20 17:21:00,89.321,89.332,89.295,89.295,325299999.0
2005-12-20 17:22:00,89.327,89.337,89.307,89.307,194699997.0
2005-12-20 17:23:00,89.333,89.343,89.311,89.327,139000001.0
2005-12-20 17:24:00,89.337,89.348,89.318,89.334,208699996.0
2005-12-20 17:25:00,89.324,89.349,89.322,89.349,139199999.0
2005-12-20 17:26:00,89.346,89.365,89.339,89.363,248700005.0
2005-12-20 17:27:00,89.359,89.386,89.358,89.373,244499997.0
2005-12-20 17:28:00,89.368,89.398,89.361,89.398,316699999.0
2005-12-20 17:29:00,89.393,89.403,89.371,89.379,255800000.0
2005-12-20 17:30:00,89.388,89.397,89.37,89.376,264599999.0
2005-12-20 17:31:00,89.395,89.401,89.375,89.375,219500001.0
2005-12-20 17:32:00,89.368,89.39,89.355,89.39,194800000.0
2005-12-20 17:33:00,89.387,89.392,89.359,89.369,230199998.0
2005-12-20 17:34:00,89.395,89.395,89.367,89.367,97900001.0
2005-12-20 17:35:00,89.38,89.403,89.376,89.389,119899999.0
2005-12-20 17:36:00,89.389,89.415,89.389,89.405,220100002.0
2005-12-20 17:37:00,89.402,89.428,89.398,89.417,180799998.0
2005-12-20 17:38:00,89.414,89.431,89.402,89.431,335500004.0
2005-12-20 17:39:00,89.412,89.412,89.388,89.4,160199998.0
2005-12-20 17:40:00,89.369,89.391,89.368,89.376,191999998.0
2005-12-20 17:41:00,89.36,89.36,89.334,89.35,112000002.0
2005-12-20 17:42:00,89.332,89.351,89.325,89.343,203600001.0
2005-12-20 17:43:00,89.327,89.365,89.327,89.365,382700001.0
2005-12-20 17:44:00,89.354,89.381,89.354,89.381,220900003.0
2005-12-20 17:45:00,89.375,89.378,89.356,89.36,295900004.0
2005-12-20 17:46:00,89.37,89.37,89.342,89.342,216099995.0
2005-12-20 17:47:00,89.342,89.36,89.335,89.359,330599995.0
2005-12-20 17:48:00,89.343,89.368,89.341,89.351,242699997.0
2005-12-20 17:49:00,89.351,89.367,89.33,89.339,257500005.0
2005-12-20 17:50:00,89.363,89.363,89.336,89.343,272600001.0
2005-12-20 17:51:00,89.341,89.357,89.323,89.336,210899997.0
2005-12-20 17:52:00,89.328,89.351,89.327,89.351,256300001.0
2005-12-20 17:53:00,89.329,89.362,89.329,89.362,135800001.0
2005-12-20 17:54:00,89.346,89.362,89.333,89.362,192700000.0
2005-12-20 17:55:00,89.352,89.368,89.34,89.358,289300002.0
2005-12-20 17:56:00,89.375,89.387,89.359,89.365,114100000.0
2005-12-20 17:57:00,89.387,89.4,89.369,89.372,256399999.0
2005-12-20 17:58:00,89.4,89.426,89.384,89.406,137699999.0
2005-12-20 17:59:00,89.417,89.46,89.417,89.46,389500002.0
2005-12-20 18:00:00,89.468,89.469,89.422,89.422,152900001.0
2005-12-20 18:01:00,89.422,89.444,89.403,89.414,1890399994.0
2005-12-20 18:02:00,89.22,89.22,89.19,89.2,2043699999.0
2005-12-20 18:03:00,89.21,89.21,89.18,89.19,2043699999.0
2005-12-20 18:04:00,89.2,89.21,89.19,89.21,2043699999.0
2005-12-20 18:05:00,89.2,89.22,89.19,89.2,2043699999.0
2005-12-20 18:06:00,89.19,89.2,89.19,89.2,2043699999.0
2005-12-20 18:07:00,89.21,89.22,89.2,89.21,2043699999.0
2005-12-20 18:08:00,89.22,89.24,89.21,89.23,2043699999.0
2005-12-20 18:09:00,89.422,89.422,89.388,89.388,2043699999.0
2005-12-20 18:10:00,89.395,89.395,89.356,89.369,2003199991.0
2005-12-20 18:11:00,89.359,89.388,89.359,89.375,1086900003.0
2005-12-20 18:12:00,89.366,89.386,89.343,89.358,1244199995.0
2005-12-20 18:13:00,89.337,89.369,89.322,89.358,1945599998.0
2005-12-20 18:14:00,89.29,89.31,89.29,89.29,1010600007.0
2005-12-20 18:15:00,89.3,89.3,89.28,89.28,1010600007.0
2005-12-20 18:16:00,89.29,89.29,89.28,89.29,1010600007.0
2005-12-20 18:17:00,89.362,89.37,89.338,89.338,1010600007.0
2005-12-20 18:18:00,89.364,89.394,89.349,89.361,1256300000.0
2005-12-20 18:19:00,89.383,89.393,89.36,89.367,2144000001.0
2005-12-20 18:20:00,89.366,89.392,89.359,89.375,1961299990.0
2005-12-20 18:21:00,89.377,89.388,89.356,89.374,1907700011.0
2005-12-20 18:22:00,89.392,89.402,89.371,89.389,1318200001.0
2005-12-20 18:23:00,89.34,89.34,89.32,89.33,2060899998.0
2005-12-20 18:24:00,89.34,89.34,89.34,89.34,2060899998.0
2005-12-20 18:25:00,89.356,89.392,89.348,89.368,2060899998.0
2005-12-20 18:26:00,89.35,89.35,89.33,89.33,1139199995.0
2005-12-20 18:27:00,89.38,89.415,89.366,89.395,1139199995.0
2005-12-20 18:28:00,89.424,89.435,89.405,89.41,1647199993.0
2005-12-20 18:29:00,89.422,89.438,89.393,89.413,1156400001.0
2005-12-20 18:30:00,89.402,89.416,89.385,89.416,692100003.0
2005-12-20 18:31:00,89.409,89.451,89.409,89.436,1424299991.0
2005-12-20 18:32:00,89.428,89.45,89.414,89.442,1813999983.0
2005-12-20 18:33:00,89.36,89.36,89.34,89.35,1870699995.0
2005-12-20 18:34:00,89.413,89.426,89.39,89.407,1870699995.0
2005-12-20 18:35:00,89.404,89.424,89.386,89.41,1755199994.0
2005-12-20 18:36:00,89.418,89.465,89.416,89.451,955800002.0
2005-12-20 18:37:00,89.45,89.469,89.435,89.435,1029799997.0
2005-12-20 18:38:00,89.442,89.442,89.405,89.436,834299984.0
2005-12-20 18:39:00,89.435,89.445,89.418,89.418,949899993.0
2005-12-20 18:40:00,89.418,89.445,89.41,89.432,1797699994.0
2005-12-20 18:41:00,89.434,89.45,89.415,89.418,637800001.0
2005-12-20 18:42:00,89.423,89.443,89.412,89.414,1427400002.0
2005-12-20 18:43:00,89.412,89.431,89.398,89.417,395399997.0
2005-12-20 18:44:00,89.387,89.408,89.342,89.355,659199996.0
2005-12-20 18:45:00,89.348,89.357,89.297,89.297,885399996.0
2005-12-20 18:46:00,89.307,89.325,89.284,89.304,665899992.0
2005-12-20 18:47:00,89.335,89.341,89.313,89.324,304699999.0
2005-12-20 18:48:00,89.327,89.347,89.315,89.323,537200001.0
2005-12-20 18:49:00,89.327,89.342,89.316,89.325,771999998.0
2005-12-20 18:50:00,89.345,89.368,89.324,89.324,791900002.0
2005-12-20 18:51:00,89.335,89.355,89.321,89.324,1357799995.0
2005-12-20 18:52:00,89.333,89.352,89.315,89.335,1303899992.0
2005-12-20 18:53:00,89.332,89.357,89.321,89.357,1437599993.0
2005-12-20 18:54:00,89.342,89.361,89.325,89.343,1618300004.0
2005-12-20 18:55:00,89.333,89.348,89.317,89.336,1909599996.0
2005-12-20 18:56:00,89.32,89.34,89.312,89.338,249900000.0
2005-12-20 18:57:00,89.317,89.343,89.313,89.343,508499998.0
2005-12-20 18:58:00,89.345,89.359,89.328,89.337,967299997.0
2005-12-20 18:59:00,89.307,89.327,89.237,89.244,1187399991.0
2005-12-20 19:00:00,89.212,89.23,89.197,89.213,332000000.0
2005-12-20 19:01:00,89.198,89.217,89.18,89.2,490700003.0
2005-12-20 19:02:00,89.184,89.206,89.183,89.197,204599998.0
2005-12-20 19:03:00,89.192,89.201,89.167,89.177,573100001.0
2005-12-20 19:04:00,89.195,89.213,89.184,89.189,525399997.0
2005-12-20 19:05:00,89.205,89.211,89.181,89.184,604999998.0
2005-12-20 19:06:00,89.196,89.207,89.173,89.178,1053900009.0
2005-12-20 19:07:00,89.19,89.214,89.181,89.2,1539700001.0
2005-12-20 19:08:00,89.186,89.227,89.186,89.22,1833900006.0
2005-12-20 19:09:00,89.227,89.25,89.204,89.225,882700005.0
2005-12-20 19:10:00,89.249,89.276,89.249,89.275,264100004.0
2005-12-20 19:11:00,89.279,89.285,89.256,89.26,494399997.0
2005-12-20 19:12:00,89.277,89.299,89.265,89.287,151499999.0
2005-12-20 19:13:00,89.292,89.299,89.262,89.262,312600000.0
2005-12-20 19:14:00,89.287,89.303,89.27,89.283,335599997.0
2005-12-20 19:15:00,89.292,89.295,89.266,89.273,1138499999.0
2005-12-20 19:16:00,89.276,89.287,89.262,89.275,421499997.0
2005-12-20 19:17:00,89.287,89.287,89.25,89.272,922699992.0
2005-12-20 19:18:00,89.27,89.296,89.262,89.28,465699997.0
2005-12-20 19:19:00,89.277,89.301,89.255,89.28,1071799987.0
2005-12-20 19:20:00,89.301,89.334,89.286,89.32,604999989.0
2005-12-20 19:21:00,89.315,89.327,89.3,89.322,750300000.0
2005-12-20 19:22:00,89.323,89.33,89.308,89.314,197200000.0
2005-12-20 19:23:00,89.308,89.335,89.303,89.323,1473699988.0
2005-12-20 19:24:00,89.31,89.342,89.31,89.342,790499993.0
2005-12-20 19:25:00,89.34,89.348,89.313,89.32,1356799993.0
2005-12-20 19:26:00,89.334,89.348,89.312,89.312,1653699998.0
2005-12-20 19:27:00,89.322,89.349,89.311,89.334,1463700000.0
2005-12-20 19:28:00,89.337,89.357,89.321,89.341,1199600007.0
2005-12-20 19:29:00,89.358,89.358,89.327,89.331,294299994.0
2005-12-20 19:30:00,89.342,89.363,89.329,89.363,1151100007.0
2005-12-20 19:31:00,89.35,89.35,89.318,89.326,705900009.0
2005-12-20 19:32:00,89.328,89.356,89.328,89.345,1026900006.0
2005-12-20 19:33:00,89.348,89.359,89.333,89.34,818600002.0
2005-12-20 19:34:00,89.352,89.365,89.331,89.34,1120300010.0
2005-12-20 19:35:00,89.358,89.366,89.323,89.345,914600000.0
2005-12-20 19:36:00,89.345,89.363,89.336,89.357,721999996.0
2005-12-20 19:37:00,89.355,89.36,89.334,89.342,229900000.0
2005-12-20 19:38:00,89.365,89.369,89.341,89.345,824999991.0
2005-12-20 19:39:00,89.358,89.369,89.345,89.351,744599998.0
2005-12-20 19:40:00,89.353,89.379,89.353,89.37,806800000.0
2005-12-20 19:41:00,89.353,89.383,89.349,89.368,876800000.0
2005-12-20 19:42:00,89.355,89.377,89.355,89.364,889599988.0
2005-12-20 19:43:00,89.349,89.366,89.344,89.363,487500002.0
2005-12-20 19:44:00,89.349,89.355,89.326,89.336,671000000.0
2005-12-20 19:45:00,89.317,89.353,89.316,89.353,372700003.0
2005-12-20 19:46:00,89.35,89.355,89.318,89.318,599499996.0
2005-12-20 19:47:00,89.316,89.336,89.305,89.336,484499996.0
2005-12-20 19:48:00,89.321,89.351,89.321,89.35,893199998.0
2005-12-20 19:49:00,89.351,89.369,89.338,89.351,608499994.0
2005-12-20 19:50:00,89.37,89.37,89.343,89.344,622600003.0
2005-12-20 19:51:00,89.36,89.38,89.344,89.351,425700000.0
2005-12-20 19:52:00,89.37,89.379,89.353,89.362,359799998.0
2005-12-20 19:53:00,89.385,89.397,89.366,89.385,573799999.0
2005-12-20 19:54:00,89.383,89.385,89.356,89.356,705099994.0
2005-12-20 19:55:00,89.358,89.379,89.353,89.367,290100002.0
2005-12-20 19:56:00,89.375,89.388,89.367,89.368,419200003.0
2005-12-20 19:57:00,89.387,89.393,89.357,89.374,650199994.0
2005-12-20 19:58:00,89.373,89.384,89.353,89.357,860500001.0
2005-12-20 19:59:00,89.362,89.366,89.326,89.339,658099992.0
2005-12-20 20:00:00,89.349,89.349,89.32,89.325,598999998.0
2005-12-20 20:01:00,89.355,89.382,89.345,89.363,475599995.0
2005-12-20 20:02:00,89.384,89.393,89.369,89.378,726499995.0
2005-12-20 20:03:00,89.396,89.424,89.386,89.412,479399997.0
2005-12-20 20:04:00,89.413,89.43,89.399,89.415,501200001.0
2005-12-20 20:05:00,89.424,89.443,89.417,89.43,520699996.0
2005-12-20 20:06:00,89.424,89.432,89.386,89.386,710900007.0
2005-12-20 20:07:00,89.416,89.437,89.407,89.425,558300003.0
2005-12-20 20:08:00,89.432,89.437,89.41,89.422,729699996.0
2005-12-20 20:09:00,89.421,89.427,89.394,89.396,528500000.0
2005-12-20 20:10:00,89.413,89.423,89.401,89.403,534799998.0
2005-12-20 20:11:00,89.41,89.41,89.367,89.384,1526099994.0
2005-12-20 20:12:00,89.387,89.406,89.364,89.378,1680399996.0
2005-12-20 20:13:00,89.392,89.413,89.383,89.399,1166299995.0
2005-12-20 20:14:00,89.374,89.392,89.356,89.392,565000006.0
2005-12-20 20:15:00,89.378,89.404,89.371,89.395,915500001.0
2005-12-20 20:16:00,89.403,89.42,89.377,89.377,1303500001.0
2005-12-20 20:17:00,89.376,89.405,89.376,89.397,169499999.0
2005-12-20 20:18:00,89.376,89.392,89.339,89.354,222500002.0
2005-12-20 20:19:00,89.339,89.372,89.328,89.338,1614499993.0
2005-12-20 20:20:00,89.343,89.377,89.34,89.349,1514399997.0
2005-12-20 20:21:00,89.359,89.379,89.356,89.375,353800001.0
2005-12-20 20:22:00,89.352,89.382,89.352,89.368,771699996.0
2005-12-20 20:23:00,89.367,89.389,89.355,89.375,806599994.0
2005-12-20 20:24:00,89.364,89.388,89.364,89.383,554300000.0
2005-12-20 20:25:00,89.383,89.391,89.355,89.358,601599992.0
2005-12-20 20:26:00,89.372,89.397,89.367,89.391,629799993.0
2005-12-20 20:27:00,89.404,89.414,89.381,89.397,1034799999.0
2005-12-20 20:28:00,89.47,89.48,89.47,89.48,1747799988.0
2005-12-20 20:29:00,89.47,89.48,89.47,89.47,1747799988.0
2005-12-20 20:30:00,89.48,89.48,89.47,89.47,1747799988.0
2005-12-20 20:31:00,89.405,89.423,89.382,89.406,1747799988.0
2005-12-20 20:32:00,89.47,89.49,89.47,89.49,634599998.0
2005-12-20 20:33:00,89.408,89.408,89.362,89.392,634599998.0
2005-12-20 20:34:00,89.387,89.402,89.358,89.376,319600003.0
2005-12-20 20:35:00,89.375,89.378,89.344,89.344,633000000.0
2005-12-20 20:36:00,89.35,89.375,89.342,89.375,559099999.0
2005-12-20 20:37:00,89.353,89.373,89.334,89.363,469799999.0
2005-12-20 20:38:00,89.365,89.381,89.348,89.36,1433799996.0
2005-12-20 20:39:00,89.374,89.387,89.358,89.367,1207100003.0
2005-12-20 20:40:00,89.387,89.395,89.366,89.381,1829000008.0
2005-12-20 20:41:00,89.383,89.416,89.371,89.4,990599997.0
2005-12-20 20:42:00,89.415,89.445,89.414,89.437,986399999.0
2005-12-20 20:43:00,89.43,89.455,89.424,89.437,613300003.0
2005-12-20 20:44:00,89.444,89.459,89.424,89.454,1096699995.0
2005-12-20 20:45:00,89.451,89.465,89.423,89.44,901999991.0
2005-12-20 20:46:00,89.442,89.446,89.411,89.411,779299995.0
2005-12-20 20:47:00,89.411,89.442,89.411,89.426,1366500003.0
2005-12-20 20:48:00,89.428,89.444,89.415,89.428,822799997.0
2005-12-20 20:49:00,89.45,89.455,89.428,89.435,602199999.0
2005-12-20 20:50:00,89.434,89.452,89.411,89.432,845399998.0
2005-12-20 20:51:00,89.419,89.444,89.409,89.442,756799998.0
2005-12-20 20:52:00,89.43,89.457,89.43,89.455,461599999.0
2005-12-20 20:53:00,89.452,89.458,89.43,89.446,1425799991.0
2005-12-20 20:54:00,89.456,89.465,89.432,89.443,329899997.0
2005-12-20 20:55:00,89.438,89.455,89.424,89.45,929700002.0
2005-12-20 20:56:00,89.43,89.458,89.421,89.44,849699999.0
2005-12-20 20:57:00,89.447,89.47,89.435,89.445,1310199988.0
2005-12-20 20:58:00,89.48,89.48,89.46,89.47,2006399994.0
2005-12-20 20:59:00,89.456,89.471,89.42,89.443,2006399994.0
2005-12-20 21:00:00,89.47,89.48,89.46,89.46,2132399993.0
2005-12-20 21:01:00,89.458,89.468,89.431,89.447,2132399993.0
2005-12-20 21:02:00,89.443,89.469,89.433,89.469,795099998.0
2005-12-20 21:03:00,89.468,89.468,89.422,89.422,626799995.0
2005-12-20 21:04:00,89.416,89.432,89.411,89.413,437199999.0
2005-12-20 21:05:00,89.418,89.428,89.398,89.407,548599999.0
2005-12-20 21:06:00,89.4,89.433,89.4,89.42,475599997.0
2005-12-20 21:07:00,89.415,89.433,89.399,89.414,424200002.0
2005-12-20 21:08:00,89.411,89.438,89.406,89.425,608200003.0
2005-12-20 21:09:00,89.426,89.431,89.4,89.402,360100000.0
2005-12-20 21:10:00,89.417,89.422,89.383,89.402,428900004.0
2005-12-20 21:11:00,89.42,89.422,89.398,89.404,445999997.0
2005-12-20 21:12:00,89.399,89.429,89.394,89.429,438899995.0
2005-12-20 21:13:00,89.423,89.432,89.401,89.422,897999998.0
2005-12-20 21:14:00,89.43,89.443,89.412,89.428,1056300002.0
2005-12-20 21:15:00,89.438,89.44,89.41,89.417,1126400000.0
2005-12-20 21:16:00,89.43,89.44,89.407,89.416,608299993.0
2005-12-20 21:17:00,89.44,89.445,89.411,89.419,1122299992.0
2005-12-20 21:18:00,89.417,89.436,89.41,89.433,681799992.0
2005-12-20 21:19:00,89.433,89.445,89.415,89.437,985899991.0
2005-12-20 21:20:00,89.432,89.44,89.397,89.415,1285799997.0
2005-12-20 21:21:00,89.416,89.44,89.411,89.426,2018099987.0
2005-12-20 21:22:00,89.406,89.433,89.388,89.43,1594000003.0
2005-12-20 21:23:00,89.441,89.457,89.419,89.445,864200006.0
2005-12-20 21:24:00,89.448,89.452,89.427,89.433,848200001.0
2005-12-20 21:25:00,89.424,89.448,89.418,89.443,1241499994.0
2005-12-20 21:26:00,89.448,89.466,89.435,89.444,511999994.0
2005-12-20 21:27:00,89.449,89.472,89.444,89.472,547199994.0
2005-12-20 21:28:00,89.477,89.477,89.451,89.465,391100002.0
2005-12-20 21:29:00,89.473,89.482,89.447,89.468,517999996.0
2005-12-20 21:30:00,89.464,89.482,89.455,89.468,466400007.0
2005-12-20 21:31:00,89.464,89.477,89.445,89.465,293599995.0
2005-12-20 21:32:00,89.482,89.485,89.454,89.471,1544099993.0
2005-12-20 21:33:00,89.492,89.513,89.482,89.491,203800002.0
2005-12-20 21:34:00,89.51,89.518,89.482,89.482,350299999.0
2005-12-20 21:35:00,89.511,89.52,89.494,89.503,396900004.0
2005-12-20 21:36:00,89.505,89.533,89.505,89.523,273700004.0
2005-12-20 21:37:00,89.522,89.548,89.506,89.532,435200000.0
2005-12-20 21:38:00,89.543,89.545,89.525,89.527,485500006.0
2005-12-20 21:39:00,89.531,89.551,89.531,89.548,313499997.0
2005-12-20 21:40:00,89.531,89.554,89.519,89.538,524100001.0
2005-12-20 21:41:00,89.535,89.545,89.51,89.51,323600000.0
2005-12-20 21:42:00,89.531,89.546,89.514,89.537,593499998.0
2005-12-20 21:43:00,89.552,89.57,89.529,89.551,658399993.0
2005-12-20 21:44:00,89.573,89.575,89.541,89.554,1285299999.0
2005-12-20 21:45:00,89.555,89.562,89.524,89.533,1092899994.0
2005-12-20 21:46:00,89.543,89.562,89.533,89.55,512599995.0
2005-12-20 21:47:00,89.535,89.556,89.529,89.546,871399994.0
2005-12-20 21:48:00,89.532,89.546,89.512,89.525,337100003.0
2005-12-20 21:49:00,89.512,89.526,89.491,89.513,747699999.0
2005-12-20 21:50:00,89.5,89.528,89.5,89.528,164299996.0
2005-12-20 21:51:00,89.513,89.526,89.497,89.497,320700000.0
2005-12-20 21:52:00,89.513,89.526,89.495,89.498,653199993.0
2005-12-20 21:53:00,89.513,89.527,89.503,89.517,168999995.0
2005-12-20 21:54:00,89.511,89.511,89.474,89.474,202800002.0
2005-12-20 21:55:00,89.468,89.488,89.467,89.488,241700002.0
2005-12-20 21:56:00,89.495,89.497,89.477,89.48,635500000.0
2005-12-20 21:57:00,89.479,89.494,89.461,89.47,295400003.0
2005-12-20 21:58:00,89.469,89.483,89.461,89.475,186699996.0
2005-12-20 21:59:00,89.476,89.484,89.439,89.459,509799995.0
2005-12-20 22:00:00,89.458,89.466,89.424,89.436,483499998.0
2005-12-20 22:01:00,89.44,89.477,89.44,89.477,877699996.0
2005-12-20 22:02:00,89.455,89.476,89.444,89.458,1283199997.0
2005-12-20 22:03:00,89.438,89.47,89.438,89.46,331000000.0
2005-12-20 22:04:00,89.459,89.467,89.431,89.445,693099997.0
2005-12-20 22:05:00,89.428,89.452,89.423,89.446,270899998.0
2005-12-20 22:06:00,89.438,89.459,89.433,89.451,241900002.0
2005-12-20 22:07:00,89.439,89.459,89.437,89.441,282000001.0
2005-12-20 22:08:00,89.46,89.46,89.43,89.43,180699996.0
2005-12-20 22:09:00,89.455,89.455,89.43,89.43,367899995.0
2005-12-20 22:10:00,89.455,89.46,89.421,89.421,276999997.0
2005-12-20 22:11:00,89.455,89.465,89.431,89.437,342899993.0
2005-12-20 22:12:00,89.44,89.46,89.422,89.455,492000001.0
2005-12-20 22:13:00,89.435,89.453,89.418,89.453,427500001.0
2005-12-20 22:14:00,89.452,89.452,89.425,89.425,198400002.0
2005-12-20 22:15:00,89.437,89.451,89.423,89.424,480799998.0
2005-12-20 22:16:00,89.424,89.447,89.422,89.44,448699994.0
2005-12-20 22:17:00,89.442,89.457,89.425,89.442,112500002.0
2005-12-20 22:18:00,89.437,89.458,89.435,89.451,273800001.0
2005-12-20 22:19:00,89.449,89.475,89.449,89.471,243600000.0
2005-12-20 22:20:00,89.46,89.488,89.46,89.484,283799996.0
2005-12-20 22:21:00,89.455,89.482,89.455,89.48,186800002.0
2005-12-20 22:22:00,89.49,89.49,89.466,89.466,294000001.0
2005-12-20 22:23:00,89.463,89.483,89.462,89.483,132800000.0
2005-12-20 22:24:00,89.467,89.491,89.467,89.47,194800002.0
2005-12-20 22:25:00,89.47,89.49,89.47,89.49,366700002.0
2005-12-20 22:26:00,89.461,89.482,89.461,89.482,119500000.0
2005-12-20 22:27:00,89.483,89.5,89.474,89.488,971399997.0
2005-12-20 22:28:00,89.489,89.5,89.475,89.482,286900000.0
2005-12-20 22:29:00,89.508,89.508,89.452,89.452,231100003.0
2005-12-20 22:30:00,89.47,89.488,89.455,89.475,411499996.0
2005-12-20 22:31:00,89.448,89.47,89.445,89.47,127499999.0
2005-12-20 22:32:00,89.441,89.471,89.441,89.465,362299990.0
2005-12-20 22:33:00,89.468,89.475,89.453,89.454,474099992.0
2005-12-20 22:34:00,89.469,89.469,89.44,89.444,641100000.0
2005-12-20 22:35:00,89.463,89.479,89.454,89.467,238799998.0
2005-12-20 22:36:00,89.473,89.485,89.456,89.467,449400002.0
2005-12-20 22:37:00,89.466,89.483,89.457,89.477,185800001.0
2005-12-20 22:38:00,89.461,89.477,89.45,89.465,191999996.0
2005-12-20 22:39:00,89.467,89.473,89.448,89.457,236399998.0
2005-12-20 22:40:00,89.46,89.477,89.454,89.472,423299993.0
2005-12-20 22:41:00,89.46,89.475,89.46,89.475,282700002.0
2005-12-20 22:42:00,89.461,89.474,89.441,89.46,162899998.0
2005-12-20 22:43:00,89.466,89.476,89.438,89.449,653699998.0
2005-12-20 22:44:00,89.464,89.488,89.459,89.48,475100002.0
2005-12-20 22:45:00,89.487,89.492,89.452,89.467,313499999.0
2005-12-20 22:46:00,89.463,89.483,89.451,89.476,427600001.0
2005-12-20 22:47:00,89.478,89.484,89.461,89.467,311699997.0
2005-12-20 22:48:00,89.485,89.486,89.442,89.442,575799995.0
2005-12-20 22:49:00,89.471,89.485,89.453,89.457,550699999.0
2005-12-20 22:50:00,89.472,89.487,89.454,89.472,227000000.0
2005-12-20 22:51:00,89.451,89.477,89.448,89.454,640399994.0
2005-12-20 22:52:00,89.465,89.48,89.461,89.475,178999999.0
2005-12-20 22:53:00,89.474,89.489,89.443,89.473,403699999.0
2005-12-20 22:54:00,89.47,89.48,89.451,89.46,327099995.0
2005-12-20 22:55:00,89.474,89.474,89.45,89.452,424999996.0
2005-12-20 22:56:00,89.471,89.48,89.452,89.452,198599996.0
2005-12-20 22:57:00,89.462,89.48,89.447,89.48,373600000.0
2005-12-20 22:58:00,89.464,89.483,89.461,89.473,84500001.0
2005-12-20 22:59:00,89.475,89.475,89.404,89.41,262499997.0
2005-12-20 23:00:00,89.477,89.477,89.448,89.452,367399997.0
2005-12-20 23:01:00,89.457,89.479,89.455,89.474,133000003.0
2005-12-20 23:02:00,89.484,89.489,89.462,89.476,138699999.0
2005-12-20 23:03:00,89.487,89.497,89.468,89.484,166000001.0
2005-12-20 23:04:00,89.491,89.5,89.464,89.493,275100003.0
2005-12-20 23:05:00,89.49,89.493,89.467,89.476,130899998.0
2005-12-20 23:06:00,89.49,89.493,89.47,89.474,139100000.0
2005-12-20 23:07:00,89.482,89.491,89.465,89.473,243700001.0
2005-12-20 23:08:00,89.477,89.487,89.462,89.484,359000002.0
2005-12-20 23:09:00,89.485,89.485,89.465,89.465,189700001.0
2005-12-20 23:10:00,89.473,89.492,89.473,89.492,104799998.0
2005-12-20 23:11:00,89.503,89.514,89.491,89.494,146699999.0
2005-12-20 23:12:00,89.506,89.518,89.49,89.506,191300001.0
2005-12-20 23:13:00,89.494,89.517,89.487,89.491,181599997.0
2005-12-20 23:14:00,89.51,89.52,89.492,89.505,236499998.0
2005-12-20 23:15:00,89.509,89.516,89.497,89.503,114400003.0
2005-12-20 23:16:00,89.512,89.531,89.494,89.511,202100000.0
2005-12-20 23:17:00,89.488,89.527,89.488,89.527,283400002.0
2005-12-20 23:18:00,89.527,89.527,89.492,89.492,197100000.0
2005-12-20 23:19:00,89.507,89.518,89.491,89.499,69700000.0
2005-12-20 23:20:00,89.526,89.527,89.503,89.513,260299998.0
2005-12-20 23:21:00,89.516,89.537,89.503,89.524,204899999.0
2005-12-20 23:22:00,89.527,89.54,89.51,89.53,196200001.0
2005-12-20 23:23:00,89.533,89.551,89.519,89.534,256999997.0
2005-12-20 23:24:00,89.529,89.55,89.526,89.529,247200002.0
2005-12-20 23:25:00,89.535,89.556,89.526,89.532,330600000.0
2005-12-20 23:26:00,89.521,89.525,89.501,89.517,171499997.0
2005-12-20 23:27:00,89.517,89.521,89.485,89.5,205100000.0
2005-12-20 23:28:00,89.502,89.502,89.476,89.477,177700003.0
2005-12-20 23:29:00,89.494,89.502,89.472,89.482,334400003.0
2005-12-20 23:30:00,89.498,89.498,89.475,89.478,258500000.0
2005-12-20 23:31:00,89.492,89.498,89.474,89.485,219700001.0
2005-12-20 23:32:00,89.493,89.493,89.465,89.476,249099997.0
2005-12-20 23:33:00,89.488,89.506,89.47,89.492,232999996.0
2005-12-20 23:34:00,89.51,89.51,89.48,89.493,204100000.0
2005-12-20 23:35:00,89.499,89.52,89.475,89.507,303100002.0
2005-12-20 23:36:00,89.507,89.507,89.481,89.481,114599999.0
2005-12-20 23:37:00,89.494,89.498,89.474,89.489,83699998.0
2005-12-20 23:38:00,89.494,89.5,89.47,89.479,157099997.0
2005-12-20 23:39:00,89.503,89.511,89.486,89.498,249300000.0
2005-12-20 23:40:00,89.495,89.505,89.473,89.481,227300003.0
2005-12-20 23:41:00,89.488,89.517,89.488,89.515,297900003.0
2005-12-20 23:42:00,89.495,89.516,89.492,89.515,273699995.0
2005-12-20 23:43:00,89.524,89.525,89.509,89.513,271000003.0
2005-12-20 23:44:00,89.49,89.522,89.49,89.513,296099995.0
2005-12-20 23:45:00,89.498,89.501,89.475,89.491,166399998.0
2005-12-20 23:46:00,89.487,89.504,89.487,89.504,99399999.0
2005-12-20 23:47:00,89.473,89.494,89.473,89.476,145600001.0
2005-12-20 23:48:00,89.477,89.502,89.477,89.5,142599999.0
2005-12-20 23:49:00,89.503,89.505,89.477,89.495,226599995.0
2005-12-20 23:50:00,89.488,89.504,89.469,89.49,228699997.0
2005-12-20 23:51:00,89.503,89.513,89.484,89.49,152699997.0
2005-12-20 23:52:00,89.514,89.524,89.494,89.507,298100001.0
2005-12-20 23:53:00,89.509,89.527,89.503,89.517,228399998.0
2005-12-20 23:54:00,89.523,89.54,89.512,89.527,262099998.0
2005-12-20 23:55:00,89.525,89.525,89.505,89.505,84699998.0
2005-12-20 23:56:00,89.537,89.552,89.529,89.531,209599997.0
2005-12-20 23:57:00,89.529,89.545,89.524,89.533,179700000.0
2005-12-20 23:58:00,89.531,89.547,89.528,89.543,156500000.0
2005-12-20 23:59:00,89.545,89.545,89.53,89.53,97100000.0
2005-12-21 00:00:00,89.545,89.55,89.526,89.527,255700001.0
2005-12-21 00:01:00,89.5,89.524,89.461,89.461,262300004.0
2005-12-21 00:02:00,89.464,89.499,89.455,89.48,208400000.0
2005-12-21 00:03:00,89.49,89.511,89.465,89.472,232800003.0
2005-12-21 00:04:00,89.509,89.509,89.473,89.484,214299996.0
2005-12-21 00:05:00,89.496,89.55,89.483,89.52,268000000.0
2005-12-21 00:06:00,89.523,89.535,89.494,89.503,280999999.0
2005-12-21 00:07:00,89.547,89.563,89.484,89.493,165799999.0
2005-12-21 00:08:00,89.522,89.53,89.478,89.478,208000000.0
2005-12-21 00:09:00,89.462,89.523,89.454,89.454,208999999.0
2005-12-21 00:10:00,89.499,89.518,89.475,89.502,301999999.0
2005-12-21 00:11:00,89.507,89.513,89.471,89.471,128100000.0
2005-12-21 00:12:00,89.487,89.542,89.477,89.477,353900000.0
2005-12-21 00:13:00,89.5,89.539,89.478,89.48,160299999.0
2005-12-21 00:14:00,89.487,89.529,89.455,89.528,309699997.0
2005-12-21 00:15:00,89.507,89.539,89.482,89.525,252100001.0
2005-12-21 00:16:00,89.503,89.538,89.476,89.481,276800002.0
2005-12-21 00:17:00,89.512,89.544,89.508,89.523,149300000.0
2005-12-21 00:18:00,89.501,89.535,89.47,89.493,197000003.0
2005-12-21 00:19:00,89.499,89.528,89.454,89.498,271400001.0
2005-12-21 00:20:00,89.497,89.513,89.464,89.491,159500000.0
2005-12-21 00:21:00,89.486,89.522,89.475,89.512,253199995.0
2005-12-21 00:22:00,89.48,89.524,89.463,89.507,264599997.0
2005-12-21 00:23:00,89.458,89.528,89.458,89.486,228799999.0
2005-12-21 00:24:00,89.505,89.517,89.463,89.469,185999997.0
2005-12-21 00:25:00,89.5,89.52,89.469,89.492,238199995.0
2005-12-21 00:26:00,89.537,89.55,89.524,89.543,162200000.0
2005-12-21 00:27:00,89.526,89.544,89.521,89.536,225899999.0
2005-12-21 00:28:00,89.532,89.537,89.514,89.527,96899999.0
2005-12-21 00:29:00,89.52,89.542,89.512,89.542,280000002.0
2005-12-21 00:30:00,89.537,89.543,89.516,89.531,199499999.0
2005-12-21 00:31:00,89.533,89.533,89.515,89.516,154800000.0
2005-12-21 00:32:00,89.528,89.543,89.51,89.52,212799999.0
2005-12-21 00:33:00,89.538,89.538,89.509,89.522,242900004.0
2005-12-21 00:34:00,89.512,89.532,89.48,89.509,284800004.0
2005-12-21 00:35:00,89.502,89.537,89.502,89.537,224499997.0
2005-12-21 00:36:00,89.541,89.548,89.52,89.548,242499999.0
2005-12-21 00:37:00,89.528,89.547,89.522,89.537,306700001.0
2005-12-21 00:38:00,89.505,89.526,89.505,89.52,59600000.0
2005-12-21 00:39:00,89.512,89.512,89.487,89.492,212400000.0
2005-12-21 00:40:00,89.498,89.51,89.482,89.505,195699999.0
2005-12-21 00:41:00,89.494,89.516,89.494,89.501,195000003.0
2005-12-21 00:42:00,89.493,89.507,89.469,89.507,205200003.0
2005-12-21 00:43:00,89.514,89.526,89.499,89.511,61900000.0
2005-12-21 00:44:00,89.514,89.534,89.509,89.528,135099998.0
2005-12-21 00:45:00,89.525,89.548,89.525,89.538,313600002.0
2005-12-21 00:46:00,89.52,89.545,89.516,89.545,211099998.0
2005-12-21 00:47:00,89.52,89.545,89.515,89.545,257399996.0
2005-12-21 00:48:00,89.521,89.535,89.492,89.512,253400002.0
2005-12-21 00:49:00,89.504,89.528,89.504,89.528,83999999.0
2005-12-21 00:50:00,89.511,89.53,89.511,89.514,115200000.0
2005-12-21 00:51:00,89.506,89.539,89.501,89.539,291400001.0
2005-12-21 00:52:00,89.521,89.535,89.506,89.532,203199998.0
2005-12-21 00:53:00,89.52,89.535,89.497,89.506,162300003.0
2005-12-21 00:54:00,89.502,89.506,89.482,89.482,179499997.0
2005-12-21 00:55:00,89.498,89.529,89.487,89.519,198299997.0
2005-12-21 00:56:00,89.521,89.533,89.501,89.517,215899999.0
2005-12-21 00:57:00,89.538,89.538,89.513,89.522,212700004.0
2005-12-21 00:58:00,89.519,89.532,89.498,89.515,150299999.0
2005-12-21 00:59:00,89.513,89.537,89.504,89.537,387699999.0
2005-12-21 01:00:00,89.527,89.54,89.509,89.517,331699997.0
2005-12-21 01:01:00,89.525,89.552,89.524,89.53,312099999.0
2005-12-21 01:02:00,89.547,89.572,89.53,89.568,164300002.0
2005-12-21 01:03:00,89.552,89.583,89.552,89.582,140199995.0
2005-12-21 01:04:00,89.588,89.602,89.576,89.593,127499998.0
2005-12-21 01:05:00,89.592,89.615,89.576,89.586,232500001.0
2005-12-21 01:06:00,89.604,89.615,89.587,89.591,280400002.0
2005-12-21 01:07:00,89.592,89.621,89.589,89.61,230700000.0
2005-12-21 01:08:00,89.614,89.637,89.609,89.637,196299996.0
2005-12-21 01:09:00,89.639,89.649,89.626,89.635,235799998.0
2005-12-21 01:10:00,89.627,89.642,89.622,89.635,163499999.0
2005-12-21 01:11:00,89.647,89.659,89.633,89.647,223599997.0
2005-12-21 01:12:00,89.646,89.674,89.646,89.666,220600002.0
2005-12-21 01:13:00,89.644,89.686,89.643,89.686,192400001.0
2005-12-21 01:14:00,89.665,89.691,89.657,89.679,276300002.0
2005-12-21 01:15:00,89.672,89.683,89.663,89.663,192699997.0
2005-12-21 01:16:00,89.692,89.7,89.673,89.673,212800004.0
2005-12-21 01:17:00,89.664,89.691,89.664,89.691,167300003.0
2005-12-21 01:18:00,89.698,89.706,89.685,89.698,244199998.0
2005-12-21 01:19:00,89.694,89.704,89.676,89.676,211699999.0
2005-12-21 01:20:00,89.667,89.693,89.662,89.686,170700002.0
2005-12-21 01:21:00,89.677,89.695,89.66,89.681,230599999.0
2005-12-21 01:22:00,89.683,89.698,89.664,89.671,302100002.0
2005-12-21 01:23:00,89.687,89.698,89.663,89.698,147499998.0
2005-12-21 01:24:00,89.678,89.699,89.67,89.69,367599999.0
2005-12-21 01:25:00,89.694,89.697,89.671,89.675,307000003.0
2005-12-21 01:26:00,89.666,89.687,89.658,89.678,301499995.0
2005-12-21 01:27:00,89.678,89.689,89.665,89.676,317000002.0
2005-12-21 01:28:00,89.643,89.664,89.638,89.646,336400000.0
2005-12-21 01:29:00,89.655,89.669,89.63,89.647,245799998.0
2005-12-21 01:30:00,89.663,89.672,89.641,89.654,231499997.0
2005-12-21 01:31:00,89.655,89.675,89.644,89.662,181800000.0
2005-12-21 01:32:00,89.657,89.678,89.653,89.678,291100002.0
2005-12-21 01:33:00,89.685,89.695,89.667,89.676,154499997.0
2005-12-21 01:34:00,89.68,89.686,89.659,89.664,423999999.0
2005-12-21 01:35:00,89.675,89.687,89.662,89.675,180799998.0
2005-12-21 01:36:00,89.685,89.685,89.649,89.649,134900000.0
2005-12-21 01:37:00,89.681,89.688,89.665,89.676,257400002.0
2005-12-21 01:38:00,89.695,89.696,89.668,89.683,293099998.0
2005-12-21 01:39:00,89.671,89.69,89.667,89.688,132800000.0
2005-12-21 01:40:00,89.68,89.707,89.68,89.703,144399998.0
2005-12-21 01:41:00,89.704,89.714,89.685,89.69,245899998.0
2005-12-21 01:42:00,89.677,89.702,89.671,89.679,286100005.0
2005-12-21 01:43:00,89.703,89.705,89.682,89.683,248999999.0
2005-12-21 01:44:00,89.708,89.71,89.687,89.692,267700003.0
2005-12-21 01:45:00,89.698,89.712,89.686,89.71,232199997.0
2005-12-21 01:46:00,89.712,89.731,89.702,89.715,213199999.0
2005-12-21 01:47:00,89.713,89.713,89.689,89.689,222999996.0
2005-12-21 01:48:00,89.705,89.717,89.682,89.709,343299996.0
2005-12-21 01:49:00,89.695,89.718,89.693,89.713,269000000.0
2005-12-21 01:50:00,89.688,89.723,89.688,89.723,301299998.0
2005-12-21 01:51:00,89.719,89.733,89.706,89.709,287699996.0
2005-12-21 01:52:00,89.727,89.737,89.714,89.714,140900000.0
2005-12-21 01:53:00,89.713,89.741,89.708,89.731,149699999.0
2005-12-21 01:54:00,89.721,89.74,89.718,89.732,299000001.0
2005-12-21 01:55:00,89.724,89.736,89.714,89.733,114199997.0
2005-12-21 01:56:00,89.728,89.735,89.71,89.732,318500000.0
2005-12-21 01:57:00,89.733,89.734,89.707,89.711,358200001.0
2005-12-21 01:58:00,89.718,89.737,89.712,89.732,423799999.0
2005-12-21 01:59:00,89.731,89.731,89.701,89.717,317200004.0
2005-12-21 02:00:00,89.715,89.737,89.714,89.727,109199999.0
2005-12-21 02:01:00,89.726,89.757,89.71,89.723,240000001.0
2005-12-21 02:02:00,89.723,89.723,89.689,89.696,144700002.0
2005-12-21 02:03:00,89.667,89.689,89.654,89.67,154299999.0
2005-12-21 02:04:00,89.682,89.682,89.657,89.666,78199999.0
2005-12-21 02:05:00,89.668,89.671,89.649,89.659,161599998.0
2005-12-21 02:06:00,89.653,89.69,89.646,89.655,223999999.0
2005-12-21 02:07:00,89.676,89.676,89.643,89.648,220900000.0
2005-12-21 02:08:00,89.649,89.672,89.649,89.661,351100000.0
2005-12-21 02:09:00,89.647,89.647,89.605,89.608,217700001.0
2005-12-21 02:10:00,89.582,89.6,89.576,89.6,199799998.0
2005-12-21 02:11:00,89.578,89.598,89.563,89.581,323100003.0
2005-12-21 02:12:00,89.573,89.573,89.536,89.536,190100003.0
2005-12-21 02:13:00,89.543,89.546,89.522,89.527,275299996.0
2005-12-21 02:14:00,89.532,89.544,89.517,89.528,225499999.0
2005-12-21 02:15:00,89.525,89.538,89.513,89.52,424199998.0
2005-12-21 02:16:00,89.512,89.545,89.512,89.534,314499998.0
2005-12-21 02:17:00,89.512,89.527,89.495,89.512,113300000.0
2005-12-21 02:18:00,89.504,89.525,89.502,89.523,136999999.0
2005-12-21 02:19:00,89.523,89.537,89.507,89.523,221499998.0
2005-12-21 02:20:00,89.535,89.548,89.521,89.534,226399996.0
2005-12-21 02:21:00,89.532,89.557,89.524,89.545,258100001.0
2005-12-21 02:22:00,89.548,89.566,89.528,89.552,238800000.0
2005-12-21 02:23:00,89.568,89.568,89.541,89.551,258600001.0
2005-12-21 02:24:00,89.54,89.558,89.514,89.532,266400000.0
2005-12-21 02:25:00,89.543,89.543,89.517,89.522,122099998.0
2005-12-21 02:26:00,89.546,89.546,89.506,89.506,162999995.0
2005-12-21 02:27:00,89.52,89.53,89.497,89.513,319299999.0
2005-12-21 02:28:00,89.494,89.514,89.492,89.493,161500000.0
2005-12-21 02:29:00,89.51,89.545,89.499,89.524,202500000.0
2005-12-21 02:30:00,89.518,89.547,89.518,89.542,128999998.0
2005-12-21 02:31:00,89.525,89.543,89.49,89.5,236200003.0
2005-12-21 02:32:00,89.47,89.496,89.466,89.485,267500001.0
2005-12-21 02:33:00,89.477,89.504,89.477,89.494,284900004.0
2005-12-21 02:34:00,89.488,89.504,89.465,89.486,238299999.0
2005-12-21 02:35:00,89.5,89.515,89.48,89.49,339000003.0
2005-12-21 02:36:00,89.486,89.512,89.486,89.511,257600000.0
2005-12-21 02:37:00,89.493,89.515,89.477,89.515,161000000.0
2005-12-21 02:38:00,89.506,89.525,89.502,89.511,157100000.0
2005-12-21 02:39:00,89.527,89.537,89.515,89.518,169300001.0
2005-12-21 02:40:00,89.516,89.541,89.516,89.541,101999998.0
2005-12-21 02:41:00,89.545,89.565,89.533,89.542,365600003.0
2005-12-21 02:42:00,89.53,89.559,89.524,89.559,409500001.0
2005-12-21 02:43:00,89.567,89.567,89.536,89.556,194100000.0
2005-12-21 02:44:00,89.568,89.595,89.555,89.595,240699998.0
2005-12-21 02:45:00,89.578,89.607,89.578,89.607,226199998.0
2005-12-21 02:46:00,89.604,89.604,89.569,89.569,278199999.0
2005-12-21 02:47:00,89.579,89.602,89.559,89.587,200299999.0
2005-12-21 02:48:00,89.597,89.613,89.585,89.603,287300001.0
2005-12-21 02:49:00,89.581,89.603,89.576,89.576,235200003.0
2005-12-21 02:50:00,89.584,89.609,89.577,89.605,269400002.0
2005-12-21 02:51:00,89.604,89.615,89.591,89.593,98899999.0
2005-12-21 02:52:00,89.62,89.621,89.589,89.589,267000000.0
2005-12-21 02:53:00,89.543,89.572,89.532,89.542,153900000.0
2005-12-21 02:54:00,89.496,89.52,89.483,89.504,197499995.0
2005-12-21 02:55:00,89.506,89.512,89.484,89.484,270799999.0
2005-12-21 02:56:00,89.49,89.504,89.47,89.485,354699999.0
2005-12-21 02:57:00,89.467,89.483,89.46,89.478,157000002.0
2005-12-21 02:58:00,89.474,89.495,89.474,89.495,134999997.0
2005-12-21 02:59:00,89.493,89.513,89.482,89.483,257199999.0
2005-12-21 03:00:00,89.48,89.505,89.464,89.47,319400001.0
2005-12-21 03:01:00,89.441,89.463,89.425,89.433,191200000.0
2005-12-21 03:02:00,89.42,89.466,89.42,89.447,145999999.0
2005-12-21 03:03:00,89.458,89.458,89.431,89.445,196300000.0
2005-12-21 03:04:00,89.436,89.455,89.432,89.433,205499998.0
2005-12-21 03:05:00,89.452,89.464,89.434,89.434,159800001.0
2005-12-21 03:06:00,89.438,89.459,89.426,89.433,157199998.0
2005-12-21 03:07:00,89.447,89.458,89.428,89.447,268199997.0
2005-12-21 03:08:00,89.447,89.447,89.413,89.416,178500003.0
2005-12-21 03:09:00,89.413,89.435,89.412,89.43,190400001.0
2005-12-21 03:10:00,89.425,89.429,89.397,89.41,313199997.0
2005-12-21 03:11:00,89.417,89.43,89.402,89.425,153799998.0
2005-12-21 03:12:00,89.403,89.432,89.403,89.43,170400005.0
2005-12-21 03:13:00,89.417,89.435,89.404,89.417,313200001.0
2005-12-21 03:14:00,89.416,89.425,89.403,89.411,219799995.0
2005-12-21 03:15:00,89.419,89.419,89.397,89.397,36699999.0
2005-12-21 03:16:00,89.405,89.431,89.405,89.425,287000001.0
2005-12-21 03:17:00,89.415,89.435,89.405,89.424,222999998.0
2005-12-21 03:18:00,89.399,89.417,89.391,89.408,54500001.0
2005-12-21 03:19:00,89.402,89.403,89.367,89.368,259700004.0
2005-12-21 03:20:00,89.385,89.385,89.364,89.375,260799999.0
2005-12-21 03:21:00,89.375,89.38,89.358,89.36,322099995.0
2005-12-21 03:22:00,89.378,89.392,89.365,89.375,266699998.0
2005-12-21 03:23:00,89.391,89.404,89.38,89.395,218500000.0
2005-12-21 03:24:00,89.398,89.407,89.381,89.381,194100000.0
2005-12-21 03:25:00,89.38,89.394,89.36,89.39,332800001.0
2005-12-21 03:26:00,89.389,89.4,89.38,89.395,252599996.0
2005-12-21 03:27:00,89.383,89.412,89.377,89.394,205200000.0
2005-12-21 03:28:00,89.423,89.423,89.405,89.405,137300002.0
2005-12-21 03:29:00,89.413,89.427,89.402,89.423,233099999.0
2005-12-21 03:30:00,89.422,89.434,89.405,89.423,142399999.0
2005-12-21 03:31:00,89.425,89.431,89.398,89.398,295000000.0
2005-12-21 03:32:00,89.424,89.435,89.402,89.43,220299997.0
2005-12-21 03:33:00,89.416,89.443,89.415,89.434,359700002.0
2005-12-21 03:34:00,89.433,89.452,89.421,89.429,230800004.0
2005-12-21 03:35:00,89.435,89.435,89.408,89.41,244300001.0
2005-12-21 03:36:00,89.41,89.428,89.395,89.405,161199999.0
2005-12-21 03:37:00,89.382,89.403,89.366,89.38,345200003.0
2005-12-21 03:38:00,89.348,89.388,89.348,89.388,153800000.0
2005-12-21 03:39:00,89.391,89.41,89.368,89.393,237099996.0
2005-12-21 03:40:00,89.385,89.417,89.385,89.405,200299997.0
2005-12-21 03:41:00,89.406,89.413,89.384,89.384,249199998.0
2005-12-21 03:42:00,89.388,89.418,89.385,89.395,200100004.0
2005-12-21 03:43:00,89.395,89.414,89.394,89.408,175099998.0
2005-12-21 03:44:00,89.388,89.422,89.36,89.422,210199995.0
2005-12-21 03:45:00,89.402,89.425,89.395,89.397,175500002.0
2005-12-21 03:46:00,89.411,89.422,89.391,89.405,217700002.0
2005-12-21 03:47:00,89.434,89.453,89.428,89.432,141799998.0
2005-12-21 03:48:00,89.448,89.454,89.416,89.416,204799998.0
2005-12-21 03:49:00,89.445,89.451,89.417,89.431,250499999.0
2005-12-21 03:50:00,89.437,89.448,89.413,89.425,223300001.0
2005-12-21 03:51:00,89.438,89.438,89.401,89.401,257200003.0
2005-12-21 03:52:00,89.416,89.446,89.414,89.44,375999999.0
2005-12-21 03:53:00,89.42,89.452,89.42,89.444,246599997.0
2005-12-21 03:54:00,89.424,89.441,89.42,89.44,173599998.0
2005-12-21 03:55:00,89.429,89.455,89.429,89.439,167699998.0
2005-12-21 03:56:00,89.443,89.469,89.443,89.459,283500003.0
2005-12-21 03:57:00,89.458,89.462,89.44,89.44,168100001.0
2005-12-21 03:58:00,89.453,89.454,89.418,89.418,126399999.0
2005-12-21 03:59:00,89.439,89.468,89.426,89.455,144699998.0
2005-12-21 04:00:00,89.434,89.461,89.434,89.443,148899999.0
2005-12-21 04:01:00,89.443,89.458,89.432,89.443,227199999.0
2005-12-21 04:02:00,89.435,89.444,89.417,89.442,155700000.0
2005-12-21 04:03:00,89.449,89.451,89.435,89.435,58200000.0
2005-12-21 04:04:00,89.446,89.46,89.4,89.453,221000000.0
2005-12-21 04:05:00,89.432,89.448,89.426,89.427,151300000.0
2005-12-21 04:06:00,89.411,89.456,89.411,89.456,179800000.0
2005-12-21 04:07:00,89.453,89.463,89.443,89.455,51900000.0
2005-12-21 04:08:00,89.447,89.468,89.439,89.439,185100002.0
2005-12-21 04:09:00,89.445,89.463,89.427,89.443,260199998.0
2005-12-21 04:10:00,89.432,89.457,89.429,89.457,264199995.0
2005-12-21 04:11:00,89.43,89.46,89.43,89.455,139400000.0
2005-12-21 04:12:00,89.437,89.456,89.437,89.449,242600002.0
2005-12-21 04:13:00,89.441,89.446,89.427,89.432,223799999.0
2005-12-21 04:14:00,89.419,89.445,89.419,89.425,204099999.0
2005-12-21 04:15:00,89.417,89.434,89.416,89.422,139399996.0
2005-12-21 04:16:00,89.413,89.414,89.392,89.397,230999999.0
2005-12-21 04:17:00,89.401,89.422,89.398,89.398,187000001.0
2005-12-21 04:18:00,89.391,89.42,89.391,89.409,180799998.0
2005-12-21 04:19:00,89.405,89.405,89.39,89.39,37100000.0
2005-12-21 04:20:00,89.367,89.399,89.367,89.388,378699996.0
2005-12-21 04:21:00,89.39,89.401,89.372,89.39,156100001.0
2005-12-21 04:22:00,89.38,89.398,89.372,89.394,248100003.0
2005-12-21 04:23:00,89.392,89.409,89.386,89.389,257200005.0
2005-12-21 04:24:00,89.394,89.397,89.377,89.38,134499999.0
2005-12-21 04:25:00,89.383,89.396,89.363,89.392,213600000.0
2005-12-21 04:26:00,89.392,89.392,89.365,89.374,62300000.0
2005-12-21 04:27:00,89.367,89.399,89.367,89.395,119299998.0
2005-12-21 04:28:00,89.4,89.405,89.386,89.397,173900001.0
2005-12-21 04:29:00,89.394,89.407,89.388,89.388,214599998.0
2005-12-21 04:30:00,89.389,89.405,89.381,89.397,104600001.0
2005-12-21 04:31:00,89.389,89.422,89.389,89.403,192800000.0
2005-12-21 04:32:00,89.41,89.43,89.402,89.402,335399997.0
2005-12-21 04:33:00,89.404,89.428,89.404,89.424,130399997.0
2005-12-21 04:34:00,89.407,89.436,89.407,89.416,212300001.0
2005-12-21 04:35:00,89.425,89.447,89.425,89.435,167900000.0
2005-12-21 04:36:00,89.42,89.435,89.42,89.435,17600000.0
2005-12-21 04:37:00,89.441,89.459,89.431,89.442,105500003.0
2005-12-21 04:38:00,89.446,89.464,89.43,89.448,212299999.0
2005-12-21 04:39:00,89.453,89.453,89.414,89.414,335699995.0
2005-12-21 04:40:00,89.445,89.448,89.424,89.434,430500002.0
2005-12-21 04:41:00,89.432,89.449,89.424,89.443,194299999.0
2005-12-21 04:42:00,89.427,89.447,89.426,89.435,205300002.0
2005-12-21 04:43:00,89.424,89.441,89.416,89.427,192599996.0
2005-12-21 04:44:00,89.428,89.434,89.41,89.411,256900002.0
2005-12-21 04:45:00,89.431,89.436,89.403,89.403,236499998.0
2005-12-21 04:46:00,89.399,89.426,89.397,89.418,178300002.0
2005-12-21 04:47:00,89.418,89.421,89.396,89.421,254299999.0
2005-12-21 04:48:00,89.405,89.421,89.405,89.421,34399999.0
2005-12-21 04:49:00,89.422,89.434,89.408,89.434,173300001.0
2005-12-21 04:50:00,89.419,89.448,89.419,89.443,253000002.0
2005-12-21 04:51:00,89.437,89.439,89.412,89.412,59600000.0
2005-12-21 04:52:00,89.421,89.442,89.412,89.412,189400002.0
2005-12-21 04:53:00,89.419,89.448,89.417,89.434,245199998.0
2005-12-21 04:54:00,89.433,89.445,89.423,89.442,178000002.0
2005-12-21 04:55:00,89.429,89.448,89.425,89.429,230699997.0
2005-12-21 04:56:00,89.438,89.467,89.435,89.454,193600000.0
2005-12-21 04:57:00,89.459,89.47,89.449,89.452,181299997.0
2005-12-21 04:58:00,89.453,89.466,89.447,89.459,54199998.0
2005-12-21 04:59:00,89.447,89.46,89.432,89.45,52100000.0
2005-12-21 05:00:00,89.455,89.465,89.44,89.457,235199999.0
2005-12-21 05:01:00,89.419,89.454,89.419,89.454,133400004.0
2005-12-21 05:02:00,89.416,89.438,89.398,89.435,277599999.0
2005-12-21 05:03:00,89.42,89.445,89.416,89.429,213500001.0
2005-12-21 05:04:00,89.417,89.435,89.407,89.407,274599996.0
2005-12-21 05:05:00,89.422,89.435,89.405,89.421,213799999.0
2005-12-21 05:06:00,89.421,89.423,89.391,89.404,239300001.0
2005-12-21 05:07:00,89.429,89.435,89.404,89.424,265200000.0
2005-12-21 05:08:00,89.408,89.425,89.403,89.41,137799997.0
2005-12-21 05:09:00,89.425,89.425,89.381,89.398,214000001.0
2005-12-21 05:10:00,89.416,89.432,89.399,89.4,216900006.0
2005-12-21 05:11:00,89.403,89.421,89.382,89.382,257400004.0
2005-12-21 05:12:00,89.389,89.408,89.383,89.387,134599998.0
2005-12-21 05:13:00,89.406,89.415,89.397,89.402,115100002.0
2005-12-21 05:14:00,89.405,89.424,89.405,89.423,229400001.0
2005-12-21 05:15:00,89.414,89.417,89.394,89.395,147799998.0
2005-12-21 05:16:00,89.41,89.415,89.4,89.4,183000000.0
2005-12-21 05:17:00,89.392,89.41,89.392,89.41,63500000.0
2005-12-21 05:18:00,89.413,89.413,89.38,89.403,235000001.0
2005-12-21 05:19:00,89.408,89.408,89.391,89.391,94700001.0
2005-12-21 05:20:00,89.413,89.413,89.393,89.402,104300000.0
2005-12-21 05:21:00,89.402,89.402,89.373,89.373,167900000.0
2005-12-21 05:22:00,89.396,89.406,89.379,89.379,130500001.0
2005-12-21 05:23:00,89.384,89.409,89.384,89.389,165299994.0
2005-12-21 05:24:00,89.403,89.403,89.385,89.388,195100002.0
2005-12-21 05:25:00,89.402,89.408,89.383,89.408,277600004.0
2005-12-21 05:26:00,89.389,89.405,89.386,89.402,128300004.0
2005-12-21 05:27:00,89.403,89.411,89.389,89.394,127800001.0
2005-12-21 05:28:00,89.398,89.418,89.388,89.413,204499997.0
2005-12-21 05:29:00,89.408,89.425,89.396,89.406,29500000.0
2005-12-21 05:30:00,89.434,89.436,89.424,89.426,45199999.0
2005-12-21 05:31:00,89.421,89.443,89.415,89.44,303199994.0
2005-12-21 05:32:00,89.429,89.449,89.429,89.43,175600001.0
2005-12-21 05:33:00,89.423,89.448,89.42,89.435,208699997.0
2005-12-21 05:34:00,89.452,89.452,89.428,89.434,238100005.0
2005-12-21 05:35:00,89.428,89.452,89.428,89.435,155199998.0
2005-12-21 05:36:00,89.431,89.455,89.429,89.446,186200000.0
2005-12-21 05:37:00,89.442,89.451,89.425,89.431,247599999.0
2005-12-21 05:38:00,89.432,89.458,89.432,89.458,171100000.0
2005-12-21 05:39:00,89.442,89.468,89.442,89.457,209699997.0
2005-12-21 05:40:00,89.456,89.464,89.441,89.449,182699999.0
2005-12-21 05:41:00,89.437,89.454,89.433,89.434,158299995.0
2005-12-21 05:42:00,89.441,89.445,89.423,89.424,182199998.0
2005-12-21 05:43:00,89.452,89.458,89.427,89.445,120899999.0
2005-12-21 05:44:00,89.428,89.453,89.425,89.444,292699996.0
2005-12-21 05:45:00,89.428,89.446,89.423,89.443,168900002.0
2005-12-21 05:46:00,89.415,89.437,89.415,89.437,41500000.0
2005-12-21 05:47:00,89.411,89.43,89.359,89.413,217299998.0
2005-12-21 05:48:00,89.424,89.437,89.41,89.425,91999999.0
2005-12-21 05:49:00,89.413,89.429,89.399,89.421,282100001.0
2005-12-21 05:50:00,89.424,89.426,89.397,89.418,271799999.0
2005-12-21 05:51:00,89.43,89.435,89.4,89.425,217899999.0
2005-12-21 05:52:00,89.402,89.432,89.402,89.432,190700002.0
2005-12-21 05:53:00,89.427,89.445,89.425,89.44,189899999.0
2005-12-21 05:54:00,89.417,89.434,89.412,89.413,198299999.0
2005-12-21 05:55:00,89.392,89.451,89.392,89.451,214100001.0
2005-12-21 05:56:00,89.451,89.454,89.437,89.454,16800000.0
2005-12-21 05:57:00,89.452,89.454,89.43,89.435,259700001.0
2005-12-21 05:58:00,89.44,89.44,89.415,89.415,156899996.0
2005-12-21 05:59:00,89.44,89.44,89.419,89.419,211299998.0
2005-12-21 06:00:00,89.416,89.443,89.412,89.429,339500003.0
2005-12-21 06:01:00,89.43,89.449,89.408,89.42,241899999.0
2005-12-21 06:02:00,89.417,89.441,89.417,89.441,44899999.0
2005-12-21 06:03:00,89.43,89.445,89.43,89.445,132600000.0
2005-12-21 06:04:00,89.448,89.463,89.436,89.451,97599999.0
2005-12-21 06:05:00,89.455,89.46,89.436,89.436,357400002.0
2005-12-21 06:06:00,89.46,89.465,89.437,89.45,393900001.0
2005-12-21 06:07:00,89.441,89.468,89.441,89.468,28500000.0
2005-12-21 06:08:00,89.468,89.468,89.441,89.45,195900000.0
2005-12-21 06:09:00,89.455,89.472,89.441,89.463,230100002.0
2005-12-21 06:10:00,89.467,89.476,89.448,89.448,302900001.0
2005-12-21 06:11:00,89.452,89.48,89.439,89.48,168400004.0
2005-12-21 06:12:00,89.447,89.469,89.447,89.469,41199999.0
2005-12-21 06:13:00,89.455,89.471,89.455,89.471,47500000.0
2005-12-21 06:14:00,89.469,89.481,89.457,89.466,142099999.0
2005-12-21 06:15:00,89.48,89.494,89.462,89.469,153099998.0
2005-12-21 06:16:00,89.486,89.499,89.473,89.487,25900000.0
2005-12-21 06:17:00,89.49,89.517,89.473,89.502,260499996.0
2005-12-21 06:18:00,89.502,89.517,89.487,89.512,181799998.0
2005-12-21 06:19:00,89.501,89.518,89.497,89.497,245200002.0
2005-12-21 06:20:00,89.515,89.526,89.515,89.526,25800000.0
2005-12-21 06:21:00,89.519,89.519,89.494,89.498,274600001.0
2005-12-21 06:22:00,89.519,89.521,89.504,89.506,36200000.0
2005-12-21 06:23:00,89.521,89.522,89.506,89.51,20800000.0
2005-12-21 06:24:00,89.51,89.518,89.492,89.493,139399997.0
2005-12-21 06:25:00,89.483,89.516,89.483,89.515,181400000.0
2005-12-21 06:26:00,89.514,89.521,89.495,89.521,275500002.0
2005-12-21 06:27:00,89.506,89.528,89.499,89.515,259500005.0
2005-12-21 06:28:00,89.512,89.526,89.485,89.507,212700002.0
2005-12-21 06:29:00,89.521,89.521,89.504,89.519,36800000.0
2005-12-21 06:30:00,89.511,89.525,89.498,89.511,195499996.0
2005-12-21 06:31:00,89.527,89.527,89.491,89.491,57100000.0
2005-12-21 06:32:00,89.493,89.513,89.49,89.512,271999998.0
2005-12-21 06:33:00,89.507,89.512,89.484,89.499,272100001.0
2005-12-21 06:34:00,89.512,89.517,89.494,89.497,306900002.0
2005-12-21 06:35:00,89.497,89.511,89.472,89.492,248100003.0
2005-12-21 06:36:00,89.497,89.507,89.483,89.483,223699996.0
2005-12-21 06:37:00,89.493,89.504,89.482,89.484,213099999.0
2005-12-21 06:38:00,89.518,89.518,89.478,89.478,139899999.0
2005-12-21 06:39:00,89.489,89.501,89.475,89.482,196499999.0
2005-12-21 06:40:00,89.503,89.51,89.488,89.498,175700001.0
2005-12-21 06:41:00,89.492,89.509,89.485,89.487,256000000.0
2005-12-21 06:42:00,89.501,89.504,89.473,89.475,263599996.0
2005-12-21 06:43:00,89.491,89.51,89.491,89.505,214900002.0
2005-12-21 06:44:00,89.496,89.499,89.477,89.483,31300000.0
2005-12-21 06:45:00,89.47,89.508,89.47,89.508,120999999.0
2005-12-21 06:46:00,89.499,89.513,89.491,89.505,165099997.0
2005-12-21 06:47:00,89.5,89.514,89.49,89.51,249499999.0
2005-12-21 06:48:00,89.516,89.516,89.493,89.493,97200000.0
2005-12-21 06:49:00,89.493,89.506,89.476,89.492,75100001.0
2005-12-21 06:50:00,89.499,89.503,89.486,89.488,80300002.0
2005-12-21 06:51:00,89.505,89.512,89.491,89.502,192800000.0
2005-12-21 06:52:00,89.477,89.504,89.467,89.48,143099998.0
2005-12-21 06:53:00,89.489,89.505,89.47,89.486,229800002.0
2005-12-21 06:54:00,89.489,89.509,89.482,89.486,125899999.0
2005-12-21 06:55:00,89.494,89.494,89.464,89.464,252399997.0
2005-12-21 06:56:00,89.475,89.48,89.451,89.462,192299999.0
2005-12-21 06:57:00,89.472,89.488,89.465,89.488,198899996.0
2005-12-21 06:58:00,89.464,89.489,89.462,89.485,436100004.0
2005-12-21 06:59:00,89.474,89.489,89.461,89.472,235299999.0
2005-12-21 07:00:00,89.474,89.496,89.464,89.483,112700001.0
2005-12-21 07:01:00,89.488,89.49,89.468,89.477,224000002.0
2005-12-21 07:02:00,89.483,89.483,89.459,89.463,141999997.0
2005-12-21 07:03:00,89.471,89.471,89.438,89.458,217900003.0
2005-12-21 07:04:00,89.472,89.49,89.458,89.476,218699999.0
2005-12-21 07:05:00,89.478,89.502,89.474,89.502,203000000.0
2005-12-21 07:06:00,89.493,89.51,89.482,89.503,314699998.0
2005-12-21 07:07:00,89.508,89.508,89.477,89.477,168700002.0
2005-12-21 07:08:00,89.477,89.477,89.439,89.439,181799999.0
2005-12-21 07:09:00,89.432,89.445,89.416,89.433,121000000.0
2005-12-21 07:10:00,89.431,89.451,89.422,89.445,211899996.0
2005-12-21 07:11:00,89.417,89.445,89.417,89.434,313599999.0
2005-12-21 07:12:00,89.423,89.427,89.404,89.408,199199999.0
2005-12-21 07:13:00,89.434,89.437,89.411,89.423,234099994.0
2005-12-21 07:14:00,89.435,89.444,89.413,89.413,403999997.0
2005-12-21 07:15:00,89.427,89.428,89.407,89.416,143300001.0
2005-12-21 07:16:00,89.418,89.437,89.398,89.423,287900003.0
2005-12-21 07:17:00,89.434,89.443,89.417,89.42,266199996.0
2005-12-21 07:18:00,89.434,89.45,89.427,89.437,226900000.0
2005-12-21 07:19:00,89.446,89.46,89.435,89.44,231300000.0
2005-12-21 07:20:00,89.436,89.456,89.429,89.446,260300000.0
2005-12-21 07:21:00,89.438,89.45,89.432,89.445,71799999.0
2005-12-21 07:22:00,89.433,89.449,89.427,89.446,32500000.0
2005-12-21 07:23:00,89.457,89.457,89.427,89.452,257500000.0
2005-12-21 07:24:00,89.452,89.458,89.434,89.445,225900000.0
2005-12-21 07:25:00,89.453,89.453,89.432,89.432,186899996.0
2005-12-21 07:26:00,89.44,89.454,89.42,89.451,206600001.0
2005-12-21 07:27:00,89.42,89.449,89.42,89.437,272100000.0
2005-12-21 07:28:00,89.437,89.449,89.421,89.431,209400002.0
2005-12-21 07:29:00,89.436,89.463,89.434,89.453,199600000.0
2005-12-21 07:30:00,89.438,89.456,89.436,89.452,199999997.0
2005-12-21 07:31:00,89.428,89.451,89.425,89.425,188700002.0
2005-12-21 07:32:00,89.425,89.437,89.415,89.433,141099997.0
2005-12-21 07:33:00,89.435,89.448,89.4,89.432,91200000.0
2005-12-21 07:34:00,89.423,89.456,89.423,89.453,194000002.0
2005-12-21 07:35:00,89.454,89.456,89.431,89.438,270700000.0
2005-12-21 07:36:00,89.43,89.452,89.428,89.43,167400000.0
2005-12-21 07:37:00,89.448,89.454,89.427,89.44,180299999.0
2005-12-21 07:38:00,89.423,89.445,89.423,89.432,95999999.0
2005-12-21 07:39:00,89.44,89.44,89.417,89.421,227599999.0
2005-12-21 07:40:00,89.437,89.446,89.42,89.434,205799999.0
2005-12-21 07:41:00,89.452,89.46,89.438,89.444,247700001.0
2005-12-21 07:42:00,89.448,89.46,89.428,89.44,276899996.0
2005-12-21 07:43:00,89.435,89.466,89.435,89.466,310799995.0
2005-12-21 07:44:00,89.472,89.472,89.438,89.449,95299998.0
2005-12-21 07:45:00,89.432,89.466,89.432,89.456,130699998.0
2005-12-21 07:46:00,89.441,89.466,89.428,89.446,123900002.0
2005-12-21 07:47:00,89.457,89.481,89.457,89.48,209200000.0
2005-12-21 07:48:00,89.468,89.487,89.468,89.484,137499998.0
2005-12-21 07:49:00,89.474,89.492,89.473,89.486,149099997.0
2005-12-21 07:50:00,89.486,89.494,89.471,89.478,171899999.0
2005-12-21 07:51:00,89.505,89.515,89.496,89.514,222200000.0
2005-12-21 07:52:00,89.492,89.522,89.492,89.522,105600000.0
2005-12-21 07:53:00,89.508,89.528,89.501,89.513,260299997.0
2005-12-21 07:54:00,89.514,89.514,89.494,89.494,108500000.0
2005-12-21 07:55:00,89.51,89.51,89.488,89.49,329200001.0
2005-12-21 07:56:00,89.502,89.517,89.49,89.5,123600000.0
2005-12-21 07:57:00,89.49,89.528,89.49,89.515,233700002.0
2005-12-21 07:58:00,89.492,89.517,89.492,89.508,95499998.0
2005-12-21 07:59:00,89.492,89.517,89.491,89.515,203000001.0
2005-12-21 08:00:00,89.492,89.511,89.483,89.502,171299996.0
2005-12-21 08:01:00,89.503,89.505,89.472,89.472,337799999.0
2005-12-21 08:02:00,89.492,89.508,89.486,89.508,200400002.0
2005-12-21 08:03:00,89.503,89.503,89.479,89.495,326300000.0
2005-12-21 08:04:00,89.491,89.517,89.484,89.517,157999996.0
2005-12-21 08:05:00,89.513,89.519,89.497,89.499,305000000.0
2005-12-21 08:06:00,89.513,89.513,89.494,89.494,50300000.0
2005-12-21 08:07:00,89.479,89.511,89.479,89.505,184800001.0
2005-12-21 08:08:00,89.506,89.521,89.496,89.497,158900000.0
2005-12-21 08:09:00,89.489,89.523,89.489,89.523,191600001.0
2005-12-21 08:10:00,89.504,89.522,89.492,89.518,295799996.0
2005-12-21 08:11:00,89.53,89.546,89.513,89.513,86399999.0
2005-12-21 08:12:00,89.516,89.543,89.516,89.54,324999993.0
2005-12-21 08:13:00,89.556,89.58,89.539,89.544,245299999.0
2005-12-21 08:14:00,89.579,89.584,89.561,89.567,270399995.0
2005-12-21 08:15:00,89.596,89.607,89.581,89.581,199199997.0
2005-12-21 08:16:00,89.614,89.614,89.581,89.581,85099999.0
2005-12-21 08:17:00,89.594,89.611,89.585,89.585,182600000.0
2005-12-21 08:18:00,89.605,89.61,89.59,89.59,200299998.0
2005-12-21 08:19:00,89.598,89.61,89.562,89.584,173600002.0
2005-12-21 08:20:00,89.568,89.583,89.538,89.554,121600001.0
2005-12-21 08:21:00,89.546,89.573,89.537,89.573,96699998.0
2005-12-21 08:22:00,89.577,89.588,89.558,89.558,241499998.0
2005-12-21 08:23:00,89.568,89.574,89.553,89.561,61300000.0
2005-12-21 08:24:00,89.561,89.577,89.544,89.562,317699999.0
2005-12-21 08:25:00,89.567,89.576,89.551,89.556,161400002.0
2005-12-21 08:26:00,89.567,89.578,89.547,89.547,254899998.0
2005-12-21 08:27:00,89.556,89.578,89.542,89.556,308900001.0
2005-12-21 08:28:00,89.568,89.571,89.548,89.559,189100001.0
2005-12-21 08:29:00,89.554,89.573,89.535,89.542,180600000.0
2005-12-21 08:30:00,89.52,89.534,89.502,89.532,296400003.0
2005-12-21 08:31:00,89.55,89.554,89.527,89.532,244999996.0
2005-12-21 08:32:00,89.547,89.562,89.538,89.562,237500007.0
2005-12-21 08:33:00,89.554,89.563,89.534,89.552,189500000.0
2005-12-21 08:34:00,89.544,89.564,89.53,89.548,224700000.0
2005-12-21 08:35:00,89.53,89.553,89.53,89.552,230299999.0
2005-12-21 08:36:00,89.551,89.57,89.537,89.551,298700002.0
2005-12-21 08:37:00,89.573,89.575,89.538,89.549,203099999.0
2005-12-21 08:38:00,89.541,89.575,89.541,89.575,148400000.0
2005-12-21 08:39:00,89.542,89.571,89.542,89.563,217600000.0
2005-12-21 08:40:00,89.562,89.568,89.541,89.541,226599997.0
2005-12-21 08:41:00,89.531,89.55,89.53,89.545,171100001.0
2005-12-21 08:42:00,89.55,89.559,89.531,89.559,312000002.0
2005-12-21 08:43:00,89.552,89.552,89.526,89.538,270699999.0
2005-12-21 08:44:00,89.54,89.55,89.51,89.527,185599999.0
2005-12-21 08:45:00,89.532,89.548,89.524,89.548,170500000.0
2005-12-21 08:46:00,89.543,89.543,89.518,89.518,113199999.0
2005-12-21 08:47:00,89.509,89.543,89.509,89.535,223199999.0
2005-12-21 08:48:00,89.513,89.532,89.5,89.515,236900000.0
2005-12-21 08:49:00,89.503,89.53,89.503,89.53,189499996.0
2005-12-21 08:50:00,89.513,89.522,89.489,89.5,159999999.0
2005-12-21 08:51:00,89.515,89.525,89.47,89.47,197800000.0
2005-12-21 08:52:00,89.499,89.524,89.499,89.515,198100001.0
2005-12-21 08:53:00,89.515,89.515,89.479,89.488,238400000.0
2005-12-21 08:54:00,89.522,89.522,89.501,89.514,218900002.0
2005-12-21 08:55:00,89.509,89.514,89.491,89.491,188199999.0
2005-12-21 08:56:00,89.495,89.508,89.47,89.488,270799999.0
2005-12-21 08:57:00,89.495,89.506,89.477,89.485,355300003.0
2005-12-21 08:58:00,89.487,89.487,89.46,89.465,227600003.0
2005-12-21 08:59:00,89.444,89.471,89.443,89.471,133699998.0
2005-12-21 09:00:00,89.469,89.485,89.456,89.485,338300000.0
2005-12-21 09:01:00,89.46,89.482,89.45,89.461,270700002.0
2005-12-21 09:02:00,89.448,89.466,89.44,89.466,170400002.0
2005-12-21 09:03:00,89.47,89.471,89.432,89.432,219600003.0
2005-12-21 09:04:00,89.409,89.435,89.409,89.425,158399999.0
2005-12-21 09:05:00,89.428,89.453,89.423,89.453,188999999.0
2005-12-21 09:06:00,89.453,89.471,89.442,89.461,90800001.0
2005-12-21 09:07:00,89.468,89.483,89.448,89.459,191500001.0
2005-12-21 09:08:00,89.473,89.487,89.446,89.46,332199999.0
2005-12-21 09:09:00,89.477,89.491,89.465,89.474,211500001.0
2005-12-21 09:10:00,89.469,89.496,89.469,89.485,131199999.0
2005-12-21 09:11:00,89.481,89.496,89.47,89.479,242600003.0
2005-12-21 09:12:00,89.483,89.488,89.458,89.474,228499997.0
2005-12-21 09:13:00,89.473,89.496,89.472,89.487,150199999.0
2005-12-21 09:14:00,89.468,89.492,89.468,89.492,169299999.0
2005-12-21 09:15:00,89.487,89.487,89.46,89.46,180999999.0
2005-12-21 09:16:00,89.481,89.481,89.461,89.461,52600001.0
2005-12-21 09:17:00,89.473,89.473,89.444,89.444,234899998.0
2005-12-21 09:18:00,89.465,89.48,89.446,89.454,61599999.0
2005-12-21 09:19:00,89.499,89.508,89.47,89.47,142899998.0
2005-12-21 09:20:00,89.499,89.508,89.477,89.488,410899999.0
2005-12-21 09:21:00,89.488,89.527,89.488,89.527,203800000.0
2005-12-21 09:22:00,89.532,89.545,89.516,89.526,254300001.0
2005-12-21 09:23:00,89.533,89.533,89.51,89.51,191200001.0
2005-12-21 09:24:00,89.529,89.562,89.529,89.557,183899996.0
2005-12-21 09:25:00,89.556,89.579,89.532,89.542,292700002.0
2005-12-21 09:26:00,89.551,89.588,89.551,89.585,177699999.0
2005-12-21 09:27:00,89.577,89.588,89.559,89.56,311099997.0
2005-12-21 09:28:00,89.569,89.594,89.559,89.579,237299998.0
2005-12-21 09:29:00,89.584,89.584,89.555,89.557,203399996.0
2005-12-21 09:30:00,89.54,89.555,89.519,89.543,147399997.0
2005-12-21 09:31:00,89.541,89.564,89.525,89.541,307999995.0
2005-12-21 09:32:00,89.548,89.567,89.532,89.55,313599999.0
2005-12-21 09:33:00,89.544,89.564,89.538,89.558,218500000.0
2005-12-21 09:34:00,89.543,89.543,89.523,89.524,141499999.0
2005-12-21 09:35:00,89.508,89.532,89.501,89.515,168299997.0
2005-12-21 09:36:00,89.522,89.527,89.503,89.503,181299996.0
2005-12-21 09:37:00,89.514,89.531,89.493,89.501,210099996.0
2005-12-21 09:38:00,89.505,89.543,89.502,89.543,347399999.0
2005-12-21 09:39:00,89.524,89.556,89.52,89.556,306600001.0
2005-12-21 09:40:00,89.554,89.554,89.518,89.518,177799992.0
2005-12-21 09:41:00,89.532,89.538,89.511,89.523,203899999.0
2005-12-21 09:42:00,89.542,89.542,89.505,89.531,345199999.0
2005-12-21 09:43:00,89.515,89.548,89.51,89.548,231499998.0
2005-12-21 09:44:00,89.548,89.592,89.542,89.563,164099998.0
2005-12-21 09:45:00,89.597,89.601,89.57,89.57,281999999.0
2005-12-21 09:46:00,89.588,89.603,89.574,89.586,267399997.0
2005-12-21 09:47:00,89.604,89.616,89.587,89.597,210200000.0
2005-12-21 09:48:00,89.583,89.6,89.57,89.591,180499998.0
2005-12-21 09:49:00,89.564,89.582,89.552,89.552,121000000.0
2005-12-21 09:50:00,89.552,89.568,89.535,89.546,287999999.0
2005-12-21 09:51:00,89.53,89.566,89.53,89.547,164300000.0
2005-12-21 09:52:00,89.535,89.562,89.535,89.54,285900002.0
2005-12-21 09:53:00,89.529,89.552,89.527,89.529,193400000.0
2005-12-21 09:54:00,89.562,89.562,89.543,89.546,252699997.0
2005-12-21 09:55:00,89.544,89.586,89.544,89.578,218700001.0
2005-12-21 09:56:00,89.574,89.603,89.574,89.599,300700000.0
2005-12-21 09:57:00,89.597,89.622,89.587,89.604,269800001.0
2005-12-21 09:58:00,89.606,89.623,89.595,89.615,139199999.0
2005-12-21 09:59:00,89.601,89.622,89.598,89.598,173500001.0
2005-12-21 10:00:00,89.607,89.63,89.604,89.624,312199997.0
2005-12-21 10:01:00,89.612,89.627,89.579,89.603,316400000.0
2005-12-21 10:02:00,89.621,89.637,89.61,89.618,90900001.0
2005-12-21 10:03:00,89.634,89.67,89.634,89.666,284600000.0
2005-12-21 10:04:00,89.648,89.675,89.645,89.675,224100000.0
2005-12-21 10:05:00,89.691,89.729,89.682,89.705,217700001.0
2005-12-21 10:06:00,89.717,89.758,89.717,89.758,143100001.0
2005-12-21 10:07:00,89.771,89.777,89.746,89.771,152499996.0
2005-12-21 10:08:00,89.757,89.765,89.734,89.748,250999995.0
2005-12-21 10:09:00,89.761,89.761,89.743,89.748,115399998.0
2005-12-21 10:10:00,89.753,89.764,89.734,89.757,391300000.0
2005-12-21 10:11:00,89.743,89.768,89.743,89.768,243400000.0
2005-12-21 10:12:00,89.76,89.76,89.711,89.711,182099998.0
2005-12-21 10:13:00,89.716,89.742,89.709,89.742,206699996.0
2005-12-21 10:14:00,89.73,89.755,89.717,89.747,283599998.0
2005-12-21 10:15:00,89.723,89.735,89.702,89.723,238899999.0
2005-12-21 10:16:00,89.71,89.719,89.681,89.698,293499999.0
2005-12-21 10:17:00,89.701,89.702,89.668,89.668,103700000.0
2005-12-21 10:18:00,89.683,89.704,89.673,89.677,166099999.0
2005-12-21 10:19:00,89.712,89.754,89.699,89.724,248699998.0
2005-12-21 10:20:00,89.736,89.751,89.7,89.73,301600000.0
2005-12-21 10:21:00,89.712,89.74,89.71,89.723,319100001.0
2005-12-21 10:22:00,89.733,89.737,89.712,89.715,226900001.0
2005-12-21 10:23:00,89.7,89.728,89.7,89.725,229600002.0
2005-12-21 10:24:00,89.716,89.733,89.708,89.733,130599998.0
2005-12-21 10:25:00,89.704,89.721,89.7,89.718,302399996.0
2005-12-21 10:26:00,89.717,89.723,89.691,89.691,256899997.0
2005-12-21 10:27:00,89.691,89.715,89.682,89.692,111200000.0
2005-12-21 10:28:00,89.655,89.678,89.637,89.643,130499998.0
2005-12-21 10:29:00,89.637,89.656,89.627,89.631,264700000.0
2005-12-21 10:30:00,89.654,89.67,89.639,89.663,307000002.0
2005-12-21 10:31:00,89.645,89.668,89.624,89.654,276399998.0
2005-12-21 10:32:00,89.667,89.667,89.632,89.643,48599999.0
2005-12-21 10:33:00,89.638,89.638,89.596,89.596,258400001.0
2005-12-21 10:34:00,89.601,89.606,89.578,89.589,138900000.0
2005-12-21 10:35:00,89.601,89.621,89.601,89.601,299500000.0
2005-12-21 10:36:00,89.611,89.611,89.584,89.587,221000000.0
2005-12-21 10:37:00,89.582,89.616,89.582,89.611,311300000.0
2005-12-21 10:38:00,89.59,89.607,89.578,89.582,283700002.0
2005-12-21 10:39:00,89.605,89.605,89.583,89.583,168700002.0
2005-12-21 10:40:00,89.592,89.604,89.553,89.553,214699999.0
2005-12-21 10:41:00,89.555,89.555,89.527,89.527,143899997.0
2005-12-21 10:42:00,89.542,89.543,89.517,89.518,234299997.0
2005-12-21 10:43:00,89.508,89.538,89.505,89.534,256600000.0
2005-12-21 10:44:00,89.539,89.543,89.504,89.504,355200001.0
2005-12-21 10:45:00,89.531,89.537,89.512,89.515,286400000.0
2005-12-21 10:46:00,89.506,89.506,89.483,89.484,92200002.0
2005-12-21 10:47:00,89.474,89.502,89.471,89.502,314399999.0
2005-12-21 10:48:00,89.494,89.504,89.475,89.483,309099996.0
2005-12-21 10:49:00,89.517,89.527,89.506,89.519,102900001.0
2005-12-21 10:50:00,89.525,89.534,89.513,89.527,182000002.0
2005-12-21 10:51:00,89.525,89.543,89.515,89.528,170899999.0
2005-12-21 10:52:00,89.511,89.544,89.511,89.543,206199998.0
2005-12-21 10:53:00,89.544,89.566,89.539,89.564,287299999.0
2005-12-21 10:54:00,89.559,89.559,89.502,89.533,214900003.0
2005-12-21 10:55:00,89.548,89.561,89.536,89.548,292900005.0
2005-12-21 10:56:00,89.559,89.579,89.546,89.565,262300001.0
2005-12-21 10:57:00,89.578,89.586,89.559,89.559,183199998.0
2005-12-21 10:58:00,89.568,89.585,89.555,89.559,265099998.0
2005-12-21 10:59:00,89.547,89.569,89.545,89.569,306299997.0
2005-12-21 11:00:00,89.573,89.589,89.561,89.564,119199999.0
2005-12-21 11:01:00,89.615,89.629,89.608,89.624,247200002.0
2005-12-21 11:02:00,89.621,89.624,89.598,89.607,228499998.0
2005-12-21 11:03:00,89.618,89.631,89.605,89.627,142300000.0
2005-12-21 11:04:00,89.627,89.644,89.622,89.635,206199999.0
2005-12-21 11:05:00,89.614,89.647,89.614,89.627,356499999.0
2005-12-21 11:06:00,89.626,89.626,89.588,89.596,249099999.0
2005-12-21 11:07:00,89.618,89.623,89.605,89.607,127900000.0
2005-12-21 11:08:00,89.616,89.617,89.592,89.595,291700004.0
2005-12-21 11:09:00,89.598,89.624,89.598,89.599,302099999.0
2005-12-21 11:10:00,89.609,89.638,89.607,89.619,249599998.0
2005-12-21 11:11:00,89.583,89.624,89.583,89.619,421200003.0
2005-12-21 11:12:00,89.611,89.62,89.585,89.597,228600001.0
2005-12-21 11:13:00,89.589,89.589,89.552,89.562,249199992.0
2005-12-21 11:14:00,89.578,89.578,89.552,89.552,287400000.0
2005-12-21 11:15:00,89.552,89.588,89.552,89.584,404500003.0
2005-12-21 11:16:00,89.58,89.595,89.57,89.593,260199998.0
2005-12-21 11:17:00,89.575,89.601,89.574,89.589,277299997.0
2005-12-21 11:18:00,89.579,89.605,89.574,89.585,279999998.0
2005-12-21 11:19:00,89.591,89.64,89.591,89.636,78099999.0
2005-12-21 11:20:00,89.625,89.636,89.605,89.622,360900000.0
2005-12-21 11:21:00,89.638,89.639,89.615,89.615,209800002.0
2005-12-21 11:22:00,89.602,89.626,89.599,89.626,151599999.0
2005-12-21 11:23:00,89.624,89.626,89.6,89.6,66800000.0
2005-12-21 11:24:00,89.609,89.639,89.609,89.627,181600000.0
2005-12-21 11:25:00,89.644,89.647,89.625,89.625,118600002.0
2005-12-21 11:26:00,89.641,89.647,89.618,89.618,261800003.0
2005-12-21 11:27:00,89.601,89.619,89.581,89.595,273299997.0
2005-12-21 11:28:00,89.579,89.604,89.572,89.594,282000001.0
2005-12-21 11:29:00,89.591,89.594,89.557,89.577,313400001.0
2005-12-21 11:30:00,89.6,89.635,89.59,89.621,250900002.0
2005-12-21 11:31:00,89.624,89.637,89.609,89.624,195599997.0
2005-12-21 11:32:00,89.627,89.627,89.589,89.601,250099999.0
2005-12-21 11:33:00,89.6,89.632,89.594,89.617,272899997.0
2005-12-21 11:34:00,89.618,89.634,89.602,89.616,344099997.0
2005-12-21 11:35:00,89.603,89.639,89.603,89.639,138800001.0
2005-12-21 11:36:00,89.637,89.659,89.615,89.636,268799995.0
2005-12-21 11:37:00,89.649,89.66,89.633,89.64,211500002.0
2005-12-21 11:38:00,89.642,89.669,89.637,89.669,207900004.0
2005-12-21 11:39:00,89.665,89.689,89.665,89.675,324000006.0
2005-12-21 11:40:00,89.668,89.67,89.636,89.65,240400002.0
2005-12-21 11:41:00,89.648,89.665,89.635,89.648,367799997.0
2005-12-21 11:42:00,89.636,89.651,89.621,89.638,234399996.0
2005-12-21 11:43:00,89.628,89.652,89.626,89.646,179799997.0
2005-12-21 11:44:00,89.639,89.639,89.607,89.609,303200000.0
2005-12-21 11:45:00,89.603,89.616,89.592,89.609,216899998.0
2005-12-21 11:46:00,89.601,89.631,89.601,89.63,99800001.0
2005-12-21 11:47:00,89.628,89.632,89.609,89.619,177600000.0
2005-12-21 11:48:00,89.618,89.631,89.601,89.622,159500001.0
2005-12-21 11:49:00,89.622,89.633,89.588,89.588,314999999.0
2005-12-21 11:50:00,89.585,89.615,89.574,89.615,242899999.0
2005-12-21 11:51:00,89.591,89.61,89.581,89.603,259499999.0
2005-12-21 11:52:00,89.605,89.605,89.574,89.574,273700000.0
2005-12-21 11:53:00,89.565,89.598,89.563,89.587,561300006.0
2005-12-21 11:54:00,89.554,89.573,89.533,89.545,226900002.0
2005-12-21 11:55:00,89.539,89.566,89.528,89.544,165100000.0
2005-12-21 11:56:00,89.553,89.553,89.529,89.541,125699997.0
2005-12-21 11:57:00,89.549,89.563,89.537,89.54,216100002.0
2005-12-21 11:58:00,89.552,89.571,89.535,89.551,241400000.0
2005-12-21 11:59:00,89.562,89.566,89.539,89.54,322400006.0
2005-12-21 12:00:00,89.536,89.562,89.53,89.562,354899993.0
2005-12-21 12:01:00,89.544,89.563,89.537,89.549,102199999.0
2005-12-21 12:02:00,89.522,89.548,89.503,89.548,205099999.0
2005-12-21 12:03:00,89.533,89.551,89.52,89.543,331899999.0
2005-12-21 12:04:00,89.535,89.547,89.518,89.534,173899999.0
2005-12-21 12:05:00,89.54,89.562,89.54,89.557,161799999.0
2005-12-21 12:06:00,89.551,89.551,89.521,89.537,216499997.0
2005-12-21 12:07:00,89.546,89.562,89.532,89.536,404999995.0
2005-12-21 12:08:00,89.541,89.544,89.524,89.53,189100000.0
2005-12-21 12:09:00,89.524,89.542,89.522,89.535,181900000.0
2005-12-21 12:10:00,89.521,89.54,89.52,89.535,235500003.0
2005-12-21 12:11:00,89.518,89.539,89.516,89.522,274100000.0
2005-12-21 12:12:00,89.529,89.543,89.51,89.51,346999994.0
2005-12-21 12:13:00,89.538,89.538,89.501,89.501,279899999.0
2005-12-21 12:14:00,89.518,89.532,89.51,89.524,317299997.0
2005-12-21 12:15:00,89.523,89.529,89.495,89.507,193399999.0
2005-12-21 12:16:00,89.524,89.543,89.508,89.52,257100000.0
2005-12-21 12:17:00,89.538,89.56,89.524,89.524,208699998.0
2005-12-21 12:18:00,89.537,89.566,89.535,89.553,231700002.0
2005-12-21 12:19:00,89.554,89.572,89.552,89.572,213399997.0
2005-12-21 12:20:00,89.572,89.583,89.556,89.569,323200002.0
2005-12-21 12:21:00,89.577,89.586,89.549,89.563,240799999.0
2005-12-21 12:22:00,89.555,89.579,89.555,89.579,77200001.0
2005-12-21 12:23:00,89.58,89.597,89.561,89.573,184799999.0
2005-12-21 12:24:00,89.578,89.585,89.558,89.563,254900000.0
2005-12-21 12:25:00,89.539,89.573,89.539,89.573,141999999.0
2005-12-21 12:26:00,89.561,89.578,89.538,89.554,165600000.0
2005-12-21 12:27:00,89.536,89.554,89.524,89.533,293000005.0
2005-12-21 12:28:00,89.543,89.543,89.517,89.535,214199997.0
2005-12-21 12:29:00,89.527,89.556,89.52,89.556,290300000.0
2005-12-21 12:30:00,89.555,89.571,89.54,89.549,219800002.0
2005-12-21 12:31:00,89.575,89.592,89.559,89.574,273700004.0
2005-12-21 12:32:00,89.572,89.573,89.548,89.554,207699996.0
2005-12-21 12:33:00,89.545,89.575,89.545,89.556,172800003.0
2005-12-21 12:34:00,89.548,89.564,89.536,89.539,338900007.0
2005-12-21 12:35:00,89.547,89.565,89.534,89.55,137099998.0
2005-12-21 12:36:00,89.561,89.564,89.53,89.564,232199998.0
2005-12-21 12:37:00,89.547,89.564,89.547,89.564,60099999.0
2005-12-21 12:38:00,89.552,89.565,89.544,89.553,118400000.0
2005-12-21 12:39:00,89.543,89.555,89.523,89.541,99800000.0
2005-12-21 12:40:00,89.569,89.569,89.557,89.557,35200000.0
2005-12-21 12:41:00,89.567,89.585,89.553,89.57,148900000.0
2005-12-21 12:42:00,89.585,89.585,89.554,89.562,170499995.0
2005-12-21 12:43:00,89.563,89.577,89.54,89.555,185299999.0
2005-12-21 12:44:00,89.544,89.57,89.544,89.568,129100001.0
2005-12-21 12:45:00,89.571,89.589,89.553,89.554,295499999.0
2005-12-21 12:46:00,89.551,89.582,89.55,89.569,266799999.0
2005-12-21 12:47:00,89.581,89.591,89.559,89.57,342499995.0
2005-12-21 12:48:00,89.58,89.595,89.572,89.587,200500003.0
2005-12-21 12:49:00,89.593,89.611,89.59,89.611,80200001.0
2005-12-21 12:50:00,89.58,89.605,89.58,89.599,263500000.0
2005-12-21 12:51:00,89.586,89.616,89.586,89.597,178799999.0
2005-12-21 12:52:00,89.583,89.606,89.566,89.584,283300003.0
2005-12-21 12:53:00,89.59,89.606,89.544,89.544,121999999.0
2005-12-21 12:54:00,89.595,89.617,89.595,89.616,171999998.0
2005-12-21 12:55:00,89.614,89.614,89.575,89.575,330900003.0
2005-12-21 12:56:00,89.591,89.591,89.563,89.587,208799999.0
2005-12-21 12:57:00,89.575,89.595,89.57,89.576,316900004.0
2005-12-21 12:58:00,89.568,89.59,89.559,89.575,283000001.0
2005-12-21 12:59:00,89.561,89.587,89.546,89.572,254899999.0
2005-12-21 13:00:00,89.568,89.593,89.559,89.574,348199999.0
2005-12-21 13:01:00,89.554,89.573,89.549,89.551,252500000.0
2005-12-21 13:02:00,89.549,89.568,89.524,89.537,253400000.0
2005-12-21 13:03:00,89.536,89.548,89.523,89.535,141300002.0
2005-12-21 13:04:00,89.534,89.54,89.517,89.537,195499999.0
2005-12-21 13:05:00,89.516,89.538,89.504,89.53,351099998.0
2005-12-21 13:06:00,89.507,89.534,89.505,89.512,269000003.0
2005-12-21 13:07:00,89.52,89.528,89.488,89.488,241700000.0
2005-12-21 13:08:00,89.508,89.533,89.508,89.532,112900001.0
2005-12-21 13:09:00,89.523,89.532,89.496,89.496,258100003.0
2005-12-21 13:10:00,89.508,89.516,89.494,89.507,228300000.0
2005-12-21 13:11:00,89.492,89.518,89.486,89.512,254300002.0
2005-12-21 13:12:00,89.493,89.512,89.489,89.502,295700000.0
2005-12-21 13:13:00,89.459,89.479,89.44,89.451,265900001.0
2005-12-21 13:14:00,89.441,89.441,89.397,89.397,334299995.0
2005-12-21 13:15:00,89.4,89.421,89.388,89.409,240299998.0
2005-12-21 13:16:00,89.417,89.43,89.405,89.416,136900004.0
2005-12-21 13:17:00,89.416,89.451,89.406,89.45,150200001.0
2005-12-21 13:18:00,89.434,89.448,89.425,89.446,332499999.0
2005-12-21 13:19:00,89.44,89.446,89.42,89.42,230700000.0
2005-12-21 13:20:00,89.433,89.437,89.414,89.429,214799996.0
2005-12-21 13:21:00,89.433,89.444,89.419,89.419,154699999.0
2005-12-21 13:22:00,89.422,89.446,89.412,89.428,311999994.0
2005-12-21 13:23:00,89.411,89.438,89.411,89.438,288199998.0
2005-12-21 13:24:00,89.443,89.45,89.428,89.447,196000003.0
2005-12-21 13:25:00,89.426,89.444,89.42,89.437,252400001.0
2005-12-21 13:26:00,89.428,89.448,89.412,89.448,193199997.0
2005-12-21 13:27:00,89.447,89.449,89.424,89.424,141099999.0
2005-12-21 13:28:00,89.44,89.456,89.429,89.444,160799999.0
2005-12-21 13:29:00,89.443,89.457,89.434,89.452,128299999.0
2005-12-21 13:30:00,89.445,89.46,89.429,89.45,188599999.0
2005-12-21 13:31:00,89.434,89.466,89.434,89.466,228499999.0
2005-12-21 13:32:00,89.462,89.477,89.446,89.462,213399997.0
2005-12-21 13:33:00,89.473,89.473,89.452,89.452,141499999.0
2005-12-21 13:34:00,89.46,89.46,89.432,89.439,290100003.0
2005-12-21 13:35:00,89.455,89.467,89.433,89.454,428099999.0
2005-12-21 13:36:00,89.472,89.478,89.455,89.455,148000001.0
2005-12-21 13:37:00,89.476,89.483,89.455,89.468,301599999.0
2005-12-21 13:38:00,89.48,89.497,89.468,89.487,211000001.0
2005-12-21 13:39:00,89.5,89.5,89.472,89.487,206700000.0
2005-12-21 13:40:00,89.505,89.521,89.497,89.505,198999997.0
2005-12-21 13:41:00,89.519,89.528,89.502,89.507,276099999.0
2005-12-21 13:42:00,89.527,89.528,89.503,89.509,281200000.0
2005-12-21 13:43:00,89.528,89.528,89.501,89.501,199799997.0
2005-12-21 13:44:00,89.512,89.524,89.498,89.51,146199999.0
2005-12-21 13:45:00,89.496,89.52,89.489,89.509,255199999.0
2005-12-21 13:46:00,89.487,89.508,89.486,89.498,103899999.0
2005-12-21 13:47:00,89.498,89.522,89.48,89.509,320100000.0
2005-12-21 13:48:00,89.502,89.515,89.48,89.497,309999999.0
2005-12-21 13:49:00,89.482,89.506,89.482,89.495,222799997.0
2005-12-21 13:50:00,89.495,89.5,89.47,89.488,441000003.0
2005-12-21 13:51:00,89.497,89.509,89.483,89.503,188100003.0
2005-12-21 13:52:00,89.49,89.5,89.47,89.48,168200002.0
2005-12-21 13:53:00,89.472,89.501,89.472,89.497,209299999.0
2005-12-21 13:54:00,89.481,89.499,89.473,89.494,343599994.0
2005-12-21 13:55:00,89.486,89.495,89.473,89.487,217499996.0
2005-12-21 13:56:00,89.488,89.504,89.485,89.5,191500000.0
2005-12-21 13:57:00,89.498,89.502,89.472,89.479,235800002.0
2005-12-21 13:58:00,89.48,89.496,89.474,89.489,181999997.0
2005-12-21 13:59:00,89.491,89.491,89.452,89.452,215099997.0
2005-12-21 14:00:00,89.47,89.476,89.445,89.458,213900001.0
2005-12-21 14:01:00,89.468,89.493,89.465,89.482,214000002.0
2005-12-21 14:02:00,89.475,89.485,89.451,89.451,311799999.0
2005-12-21 14:03:00,89.476,89.486,89.464,89.468,144999999.0
2005-12-21 14:04:00,89.478,89.497,89.468,89.488,245899994.0
2005-12-21 14:05:00,89.491,89.491,89.459,89.459,165700000.0
2005-12-21 14:06:00,89.48,89.495,89.461,89.48,278100000.0
2005-12-21 14:07:00,89.489,89.489,89.454,89.454,164000000.0
2005-12-21 14:08:00,89.451,89.469,89.44,89.452,164299997.0
2005-12-21 14:09:00,89.435,89.457,89.435,89.448,177800000.0
2005-12-21 14:10:00,89.419,89.44,89.399,89.437,137499995.0
2005-12-21 14:11:00,89.429,89.432,89.405,89.414,182699998.0
2005-12-21 14:12:00,89.443,89.447,89.418,89.418,218199998.0
2005-12-21 14:13:00,89.438,89.44,89.412,89.412,218000000.0
2005-12-21 14:14:00,89.422,89.448,89.422,89.429,152600000.0
2005-12-21 14:15:00,89.442,89.457,89.424,89.442,189199998.0
2005-12-21 14:16:00,89.435,89.469,89.435,89.469,112900000.0
2005-12-21 14:17:00,89.46,89.487,89.46,89.487,153399997.0
2005-12-21 14:18:00,89.475,89.493,89.429,89.46,164000000.0
2005-12-21 14:19:00,89.453,89.466,89.432,89.445,260999999.0
2005-12-21 14:20:00,89.452,89.484,89.452,89.476,281300001.0
2005-12-21 14:21:00,89.483,89.497,89.463,89.485,285700003.0
2005-12-21 14:22:00,89.478,89.512,89.478,89.505,130199998.0
2005-12-21 14:23:00,89.488,89.518,89.483,89.503,320200004.0
2005-12-21 14:24:00,89.49,89.515,89.477,89.513,220200001.0
2005-12-21 14:25:00,89.522,89.532,89.501,89.523,207100000.0
2005-12-21 14:26:00,89.519,89.538,89.508,89.514,289799999.0
2005-12-21 14:27:00,89.526,89.545,89.519,89.519,202499996.0
2005-12-21 14:28:00,89.52,89.533,89.508,89.527,41299999.0
2005-12-21 14:29:00,89.537,89.537,89.514,89.522,344900002.0
2005-12-21 14:30:00,89.522,89.54,89.501,89.508,208699999.0
2005-12-21 14:31:00,89.546,89.546,89.464,89.533,374899997.0
2005-12-21 14:32:00,89.532,89.55,89.517,89.524,204600003.0
2005-12-21 14:33:00,89.527,89.548,89.527,89.54,149099997.0
2005-12-21 14:34:00,89.538,89.553,89.514,89.52,207699998.0
2005-12-21 14:35:00,89.55,89.551,89.523,89.526,254800001.0
2005-12-21 14:36:00,89.517,89.572,89.517,89.572,303900000.0
2005-12-21 14:37:00,89.565,89.586,89.559,89.579,245200002.0
2005-12-21 14:38:00,89.584,89.595,89.57,89.574,189000003.0
2005-12-21 14:39:00,89.586,89.606,89.58,89.584,209299999.0
2005-12-21 14:40:00,89.575,89.591,89.565,89.574,20700000.0
2005-12-21 14:41:00,89.568,89.58,89.548,89.565,267900001.0
2005-12-21 14:42:00,89.572,89.585,89.557,89.573,214099997.0
2005-12-21 14:43:00,89.572,89.574,89.534,89.561,269899996.0
2005-12-21 14:44:00,89.559,89.597,89.555,89.597,205899997.0
2005-12-21 14:45:00,89.584,89.6,89.563,89.59,333000002.0
2005-12-21 14:46:00,89.572,89.6,89.572,89.594,264499998.0
2005-12-21 14:47:00,89.569,89.587,89.541,89.568,202800000.0
2005-12-21 14:48:00,89.566,89.58,89.557,89.557,158000000.0
2005-12-21 14:49:00,89.562,89.597,89.562,89.594,208700001.0
2005-12-21 14:50:00,89.587,89.605,89.573,89.602,234699998.0
2005-12-21 14:51:00,89.604,89.613,89.586,89.608,236699998.0
2005-12-21 14:52:00,89.611,89.62,89.593,89.602,290000002.0
2005-12-21 14:53:00,89.588,89.612,89.588,89.604,196099999.0
2005-12-21 14:54:00,89.593,89.622,89.59,89.608,193500001.0
2005-12-21 14:55:00,89.606,89.63,89.6,89.615,329199999.0
2005-12-21 14:56:00,89.616,89.624,89.596,89.624,244800000.0
2005-12-21 14:57:00,89.607,89.621,89.582,89.601,352499997.0
2005-12-21 14:58:00,89.576,89.6,89.567,89.577,180199998.0
2005-12-21 14:59:00,89.548,89.568,89.509,89.544,196499998.0
2005-12-21 15:00:00,89.556,89.576,89.556,89.565,254600000.0
2005-12-21 15:01:00,89.564,89.577,89.553,89.577,128499998.0
2005-12-21 15:02:00,89.573,89.577,89.548,89.577,194000000.0
2005-12-21 15:03:00,89.572,89.584,89.547,89.547,229799996.0
2005-12-21 15:04:00,89.563,89.597,89.563,89.597,137399998.0
2005-12-21 15:05:00,89.579,89.594,89.567,89.571,202000002.0
2005-12-21 15:06:00,89.563,89.58,89.554,89.572,219400000.0
2005-12-21 15:07:00,89.551,89.57,89.539,89.557,156299999.0
2005-12-21 15:08:00,89.544,89.563,89.544,89.563,80000000.0
2005-12-21 15:09:00,89.558,89.577,89.549,89.577,151300000.0
2005-12-21 15:10:00,89.549,89.578,89.548,89.57,222700000.0
2005-12-21 15:11:00,89.543,89.564,89.543,89.564,51600000.0
2005-12-21 15:12:00,89.551,89.563,89.537,89.562,293600002.0
2005-12-21 15:13:00,89.548,89.581,89.548,89.58,131899997.0
2005-12-21 15:14:00,89.582,89.601,89.561,89.599,182000000.0
2005-12-21 15:15:00,89.603,89.611,89.582,89.598,218700002.0
2005-12-21 15:16:00,89.591,89.614,89.584,89.596,326299999.0
2005-12-21 15:17:00,89.574,89.597,89.564,89.597,317299997.0
2005-12-21 15:18:00,89.589,89.589,89.548,89.548,138600000.0
2005-12-21 15:19:00,89.548,89.548,89.51,89.51,235000001.0
2005-12-21 15:20:00,89.523,89.546,89.515,89.54,195100002.0
2005-12-21 15:21:00,89.542,89.552,89.522,89.539,149799997.0
2005-12-21 15:22:00,89.546,89.558,89.488,89.538,200800000.0
2005-12-21 15:23:00,89.562,89.57,89.546,89.546,325199995.0
2005-12-21 15:24:00,89.56,89.56,89.531,89.531,121499999.0
2005-12-21 15:25:00,89.545,89.545,89.517,89.525,135900000.0
2005-12-21 15:26:00,89.536,89.543,89.513,89.525,246899996.0
2005-12-21 15:27:00,89.547,89.56,89.536,89.542,294199996.0
2005-12-21 15:28:00,89.54,89.553,89.53,89.543,221499998.0
2005-12-21 15:29:00,89.524,89.548,89.524,89.539,190700002.0
2005-12-21 15:30:00,89.554,89.564,89.53,89.564,254699999.0
2005-12-21 15:31:00,89.544,89.578,89.542,89.578,172399997.0
2005-12-21 15:32:00,89.589,89.59,89.564,89.572,342900001.0
2005-12-21 15:33:00,89.582,89.594,89.567,89.585,145799999.0
2005-12-21 15:34:00,89.568,89.584,89.55,89.582,328400002.0
2005-12-21 15:35:00,89.573,89.594,89.556,89.573,175600001.0
2005-12-21 15:36:00,89.58,89.601,89.569,89.585,272700000.0
2005-12-21 15:37:00,89.559,89.581,89.557,89.569,141100000.0
2005-12-21 15:38:00,89.549,89.57,89.543,89.549,164000000.0
2005-12-21 15:39:00,89.571,89.572,89.533,89.533,159300000.0
2005-12-21 15:40:00,89.549,89.55,89.526,89.526,176300000.0
2005-12-21 15:41:00,89.537,89.544,89.517,89.527,143099999.0
2005-12-21 15:42:00,89.54,89.543,89.507,89.507,283999999.0
2005-12-21 15:43:00,89.518,89.524,89.504,89.507,228099999.0
2005-12-21 15:44:00,89.496,89.522,89.49,89.511,302299997.0
2005-12-21 15:45:00,89.514,89.515,89.489,89.491,256000000.0
2005-12-21 15:46:00,89.494,89.513,89.476,89.483,160000000.0
2005-12-21 15:47:00,89.466,89.474,89.441,89.441,248399999.0
2005-12-21 15:48:00,89.433,89.456,89.428,89.441,156399998.0
2005-12-21 15:49:00,89.432,89.439,89.412,89.42,165299999.0
2005-12-21 15:50:00,89.433,89.444,89.415,89.415,212499998.0
2005-12-21 15:51:00,89.432,89.439,89.417,89.42,374100004.0
2005-12-21 15:52:00,89.45,89.45,89.419,89.422,407700005.0
2005-12-21 15:53:00,89.426,89.456,89.419,89.419,229899997.0
2005-12-21 15:54:00,89.408,89.427,89.39,89.406,142999997.0
2005-12-21 15:55:00,89.435,89.449,89.425,89.443,207299999.0
2005-12-21 15:56:00,89.441,89.46,89.424,89.45,373699999.0
2005-12-21 15:57:00,89.445,89.456,89.433,89.437,311899997.0
2005-12-21 15:58:00,89.446,89.454,89.434,89.436,72300001.0
2005-12-21 15:59:00,89.447,89.475,89.436,89.475,163399997.0
2005-12-21 16:00:00,89.477,89.496,89.459,89.483,241499996.0
2005-12-21 16:01:00,89.497,89.505,89.482,89.482,154599999.0
2005-12-21 16:02:00,89.492,89.528,89.492,89.528,75800000.0
2005-12-21 16:03:00,89.542,89.542,89.512,89.522,228899995.0
2005-12-21 16:04:00,89.527,89.539,89.506,89.529,279700001.0
2005-12-21 16:05:00,89.517,89.539,89.514,89.539,208600002.0
2005-12-21 16:06:00,89.529,89.542,89.517,89.535,125800002.0
2005-12-21 16:07:00,89.527,89.53,89.506,89.506,244700000.0
2005-12-21 16:08:00,89.507,89.523,89.5,89.5,346499994.0
2005-12-21 16:09:00,89.515,89.519,89.491,89.491,174400000.0
2005-12-21 16:10:00,89.507,89.525,89.49,89.515,399599998.0
2005-12-21 16:11:00,89.522,89.522,89.492,89.518,216000002.0
2005-12-21 16:12:00,89.515,89.515,89.489,89.495,231800004.0
2005-12-21 16:13:00,89.475,89.522,89.46,89.52,185599997.0
2005-12-21 16:14:00,89.506,89.525,89.498,89.505,108199999.0
2005-12-21 16:15:00,89.503,89.511,89.483,89.488,266399999.0
2005-12-21 16:16:00,89.511,89.513,89.481,89.481,164900000.0
2005-12-21 16:17:00,89.489,89.518,89.458,89.483,266100002.0
2005-12-21 16:18:00,89.495,89.51,89.491,89.505,156600002.0
2005-12-21 16:19:00,89.506,89.507,89.482,89.482,292000001.0
2005-12-21 16:20:00,89.497,89.505,89.478,89.49,215400001.0
2005-12-21 16:21:00,89.489,89.517,89.486,89.517,237499999.0
2005-12-21 16:22:00,89.506,89.518,89.492,89.511,139200000.0
2005-12-21 16:23:00,89.502,89.506,89.481,89.485,223599999.0
2005-12-21 16:24:00,89.495,89.495,89.465,89.465,240299999.0
2005-12-21 16:25:00,89.472,89.487,89.458,89.487,262399995.0
2005-12-21 16:26:00,89.487,89.493,89.462,89.49,221599996.0
2005-12-21 16:27:00,89.485,89.5,89.477,89.489,276499999.0
2005-12-21 16:28:00,89.482,89.482,89.46,89.465,173700001.0
2005-12-21 16:29:00,89.46,89.49,89.46,89.48,226799998.0
2005-12-21 16:30:00,89.488,89.509,89.476,89.491,129400000.0
2005-12-21 16:31:00,89.503,89.521,89.487,89.514,245599997.0
2005-12-21 16:32:00,89.514,89.525,89.495,89.516,235699999.0
2005-12-21 16:33:00,89.504,89.504,89.428,89.428,263499998.0
2005-12-21 16:34:00,89.405,89.405,89.366,89.366,135600001.0
2005-12-21 16:35:00,89.359,89.382,89.328,89.339,236299996.0
2005-12-21 16:36:00,89.344,89.35,89.317,89.321,369100001.0
2005-12-21 16:37:00,89.336,89.362,89.323,89.345,356700000.0
2005-12-21 16:38:00,89.364,89.364,89.328,89.333,230899999.0
2005-12-21 16:39:00,89.324,89.353,89.323,89.353,152000000.0
2005-12-21 16:40:00,89.355,89.355,89.329,89.332,215900000.0
2005-12-21 16:41:00,89.35,89.35,89.302,89.302,233199999.0
2005-12-21 16:42:00,89.288,89.31,89.277,89.302,239099998.0
2005-12-21 16:43:00,89.272,89.306,89.269,89.279,277000001.0
2005-12-21 16:44:00,89.279,89.29,89.258,89.262,353000000.0
2005-12-21 16:45:00,89.264,89.268,89.225,89.225,344500002.0
2005-12-21 16:46:00,89.236,89.246,89.217,89.226,125999998.0
2005-12-21 16:47:00,89.256,89.266,89.244,89.261,192100000.0
2005-12-21 16:48:00,89.254,89.28,89.241,89.272,249199994.0
2005-12-21 16:49:00,89.268,89.288,89.251,89.268,156099999.0
2005-12-21 16:50:00,89.281,89.303,89.281,89.285,167800001.0
2005-12-21 16:51:00,89.283,89.316,89.28,89.292,239499999.0
2005-12-21 16:52:00,89.294,89.328,89.286,89.31,307499999.0
2005-12-21 16:53:00,89.307,89.315,89.283,89.29,295900000.0
2005-12-21 16:54:00,89.275,89.296,89.275,89.278,224299997.0
2005-12-21 16:55:00,89.297,89.306,89.274,89.274,165300000.0
2005-12-21 16:56:00,89.304,89.304,89.26,89.26,202600003.0
2005-12-21 16:57:00,89.252,89.266,89.234,89.25,237699999.0
2005-12-21 16:58:00,89.225,89.242,89.218,89.234,132000000.0
2005-12-21 16:59:00,89.219,89.241,89.204,89.212,244099995.0
2005-12-21 17:00:00,89.226,89.239,89.209,89.213,195199999.0
2005-12-21 17:01:00,89.214,89.253,89.201,89.253,130200000.0
2005-12-21 17:02:00,89.255,89.272,89.236,89.26,207499997.0
2005-12-21 17:03:00,89.272,89.283,89.257,89.268,306200002.0
2005-12-21 17:04:00,89.293,89.295,89.264,89.268,264900000.0
2005-12-21 17:05:00,89.278,89.278,89.216,89.235,277499998.0
2005-12-21 17:06:00,89.257,89.267,89.229,89.239,192900001.0
2005-12-21 17:07:00,89.243,89.243,89.21,89.21,193900002.0
2005-12-21 17:08:00,89.232,89.258,89.221,89.258,148399999.0
2005-12-21 17:09:00,89.264,89.295,89.252,89.285,91500001.0
2005-12-21 17:10:00,89.271,89.289,89.261,89.264,166299996.0
2005-12-21 17:11:00,89.265,89.274,89.245,89.249,174400000.0
2005-12-21 17:12:00,89.265,89.275,89.25,89.275,219899997.0
2005-12-21 17:13:00,89.264,89.264,89.222,89.239,176700002.0
2005-12-21 17:14:00,89.223,89.245,89.207,89.245,457800001.0
2005-12-21 17:15:00,89.234,89.242,89.219,89.221,231200004.0
2005-12-21 17:16:00,89.231,89.259,89.226,89.256,311600004.0
2005-12-21 17:17:00,89.235,89.254,89.217,89.24,211199999.0
2005-12-21 17:18:00,89.226,89.247,89.224,89.242,100400000.0
2005-12-21 17:19:00,89.239,89.246,89.221,89.221,317299999.0
2005-12-21 17:20:00,89.236,89.249,89.223,89.233,203199998.0
2005-12-21 17:21:00,89.237,89.246,89.217,89.245,221000002.0
2005-12-21 17:22:00,89.23,89.247,89.222,89.241,341899999.0
2005-12-21 17:23:00,89.238,89.258,89.217,89.246,243499998.0
2005-12-21 17:24:00,89.242,89.252,89.226,89.226,224399997.0
2005-12-21 17:25:00,89.239,89.251,89.225,89.232,175599999.0
2005-12-21 17:26:00,89.239,89.252,89.229,89.244,156300000.0
2005-12-21 17:27:00,89.239,89.242,89.205,89.205,265100004.0
2005-12-21 17:28:00,89.207,89.222,89.193,89.205,206000004.0
2005-12-21 17:29:00,89.205,89.228,89.19,89.196,240400003.0
2005-12-21 17:30:00,89.203,89.21,89.186,89.189,234599999.0
2005-12-21 17:31:00,89.183,89.206,89.179,89.194,225500002.0
2005-12-21 17:32:00,89.201,89.212,89.184,89.199,202599997.0
2005-12-21 17:33:00,89.213,89.221,89.198,89.198,288899998.0
2005-12-21 17:34:00,89.223,89.235,89.218,89.221,185699999.0
2005-12-21 17:35:00,89.222,89.235,89.198,89.21,293799997.0
2005-12-21 17:36:00,89.206,89.236,89.206,89.211,175599999.0
2005-12-21 17:37:00,89.211,89.237,89.197,89.237,306900003.0
2005-12-21 17:38:00,89.246,89.26,89.231,89.243,340299998.0
2005-12-21 17:39:00,89.237,89.268,89.237,89.244,127000001.0
2005-12-21 17:40:00,89.272,89.297,89.254,89.282,152700001.0
2005-12-21 17:41:00,89.274,89.301,89.269,89.28,209799997.0
2005-12-21 17:42:00,89.269,89.269,89.244,89.249,132500001.0
2005-12-21 17:43:00,89.256,89.286,89.249,89.286,325499998.0
2005-12-21 17:44:00,89.285,89.296,89.263,89.282,150800001.0
2005-12-21 17:45:00,89.282,89.295,89.263,89.277,237100000.0
2005-12-21 17:46:00,89.257,89.282,89.257,89.278,231600001.0
2005-12-21 17:47:00,89.287,89.302,89.277,89.279,342299996.0
2005-12-21 17:48:00,89.292,89.292,89.275,89.275,93600001.0
2005-12-21 17:49:00,89.265,89.292,89.261,89.281,129999999.0
2005-12-21 17:50:00,89.287,89.302,89.266,89.275,242999999.0
2005-12-21 17:51:00,89.25,89.278,89.248,89.27,134200002.0
2005-12-21 17:52:00,89.236,89.256,89.223,89.24,193200003.0
2005-12-21 17:53:00,89.234,89.242,89.217,89.232,173400003.0
2005-12-21 17:54:00,89.226,89.255,89.216,89.255,119399999.0
2005-12-21 17:55:00,89.263,89.269,89.245,89.25,208399998.0
2005-12-21 17:56:00,89.25,89.264,89.234,89.248,215300001.0
2005-12-21 17:57:00,89.237,89.262,89.231,89.252,269800001.0
2005-12-21 17:58:00,89.245,89.251,89.227,89.235,177099998.0
2005-12-21 17:59:00,89.254,89.271,89.238,89.251,188999999.0
2005-12-21 18:00:00,89.268,89.268,89.243,89.243,76299998.0
2005-12-21 18:01:00,89.222,89.255,89.217,89.252,1976899999.0
2005-12-21 18:02:00,89.26,89.26,89.25,89.26,2120599990.0
2005-12-21 18:04:00,89.25,89.26,89.24,89.25,2120599990.0
2005-12-21 18:05:00,89.24,89.24,89.24,89.24,2120599990.0
2005-12-21 18:06:00,89.25,89.25,89.24,89.25,2120599990.0
2005-12-21 18:07:00,89.26,89.26,89.25,89.26,2120599990.0
2005-12-21 18:08:00,89.24,89.25,89.24,89.24,2120599990.0
2005-12-21 18:09:00,89.244,89.265,89.232,89.262,2120599990.0
2005-12-21 18:10:00,89.26,89.26,89.25,89.25,984400007.0
2005-12-21 18:11:00,89.243,89.279,89.243,89.266,984400007.0
2005-12-21 18:12:00,89.265,89.267,89.235,89.236,1019299996.0
2005-12-21 18:13:00,89.237,89.274,89.232,89.262,1851500000.0
2005-12-21 18:14:00,89.23,89.24,89.23,89.24,963399992.0
2005-12-21 18:15:00,89.23,89.24,89.22,89.23,963399992.0
2005-12-21 18:16:00,89.24,89.24,89.22,89.22,963399992.0
2005-12-21 18:17:00,89.231,89.263,89.227,89.249,963399992.0
2005-12-21 18:18:00,89.26,89.272,89.244,89.248,1150699997.0
2005-12-21 18:19:00,89.265,89.265,89.233,89.237,2011600001.0
2005-12-21 18:20:00,89.235,89.245,89.208,89.218,1777500004.0
2005-12-21 18:21:00,89.238,89.247,89.214,89.232,1976399991.0
2005-12-21 18:22:00,89.248,89.252,89.222,89.242,1492599982.0
2005-12-21 18:24:00,89.2,89.21,89.2,89.21,1880399992.0
2005-12-21 18:25:00,89.2,89.21,89.19,89.21,1880399992.0
2005-12-21 18:26:00,89.245,89.281,89.243,89.251,1880399992.0
2005-12-21 18:27:00,89.275,89.293,89.261,89.271,1313999993.0
2005-12-21 18:28:00,89.273,89.29,89.263,89.265,1715499995.0
2005-12-21 18:29:00,89.262,89.28,89.241,89.28,1304900001.0
2005-12-21 18:30:00,89.273,89.293,89.269,89.283,774400002.0
2005-12-21 18:31:00,89.262,89.287,89.256,89.287,1316400004.0
2005-12-21 18:32:00,89.291,89.297,89.272,89.272,2042999997.0
2005-12-21 18:33:00,89.19,89.2,89.19,89.19,2032299992.0
2005-12-21 18:34:00,89.275,89.291,89.257,89.291,2032299992.0
2005-12-21 18:35:00,89.266,89.285,89.25,89.27,1793399989.0
2005-12-21 18:36:00,89.269,89.294,89.267,89.293,910100007.0
2005-12-21 18:37:00,89.298,89.301,89.268,89.293,1078099992.0
2005-12-21 18:38:00,89.271,89.301,89.252,89.296,806099993.0
2005-12-21 18:39:00,89.295,89.305,89.275,89.276,1072300002.0
2005-12-21 18:40:00,89.293,89.305,89.262,89.276,1710299997.0
2005-12-21 18:41:00,89.275,89.285,89.256,89.256,850699996.0
2005-12-21 18:42:00,89.263,89.272,89.229,89.229,1521399990.0
2005-12-21 18:43:00,89.232,89.255,89.227,89.24,498200006.0
2005-12-21 18:44:00,89.238,89.245,89.212,89.212,847600005.0
2005-12-21 18:45:00,89.228,89.246,89.207,89.215,810100009.0
2005-12-21 18:46:00,89.222,89.246,89.216,89.242,707399995.0
2005-12-21 18:47:00,89.238,89.268,89.238,89.265,97700000.0
2005-12-21 18:48:00,89.261,89.263,89.239,89.24,358999997.0
2005-12-21 18:49:00,89.225,89.24,89.216,89.235,745299995.0
2005-12-21 18:50:00,89.23,89.243,89.212,89.221,814399999.0
2005-12-21 18:51:00,89.223,89.246,89.222,89.235,1337799994.0
2005-12-21 18:52:00,89.243,89.256,89.225,89.232,1467100003.0
2005-12-21 18:53:00,89.223,89.237,89.18,89.237,1557200004.0
2005-12-21 18:54:00,89.239,89.259,89.211,89.222,1077399982.0
2005-12-21 18:55:00,89.235,89.255,89.229,89.252,1619299998.0
2005-12-21 18:56:00,89.254,89.26,89.23,89.238,291599999.0
2005-12-21 18:57:00,89.235,89.262,89.235,89.255,491400000.0
2005-12-21 18:58:00,89.236,89.259,89.236,89.248,1118499992.0
2005-12-21 18:59:00,89.249,89.264,89.236,89.246,1014000003.0
2005-12-21 19:00:00,89.248,89.271,89.244,89.262,245899999.0
2005-12-21 19:01:00,89.244,89.264,89.224,89.243,425299994.0
2005-12-21 19:02:00,89.225,89.244,89.224,89.244,291200000.0
2005-12-21 19:03:00,89.245,89.25,89.229,89.23,593600004.0
2005-12-21 19:04:00,89.226,89.243,89.218,89.236,566900001.0
2005-12-21 19:05:00,89.234,89.234,89.211,89.211,432500000.0
2005-12-21 19:06:00,89.213,89.238,89.208,89.23,1167699992.0
2005-12-21 19:07:00,89.238,89.247,89.212,89.212,1136599998.0
2005-12-21 19:08:00,89.212,89.244,89.212,89.23,1920599984.0
2005-12-21 19:09:00,89.22,89.246,89.209,89.24,893099997.0
2005-12-21 19:10:00,89.246,89.252,89.23,89.248,214699997.0
2005-12-21 19:11:00,89.245,89.245,89.218,89.22,721299998.0
2005-12-21 19:12:00,89.22,89.245,89.219,89.245,289800000.0
2005-12-21 19:13:00,89.218,89.234,89.183,89.2,515499998.0
2005-12-21 19:14:00,89.194,89.226,89.194,89.226,421499997.0
2005-12-21 19:15:00,89.229,89.229,89.204,89.212,1015000006.0
2005-12-21 19:16:00,89.203,89.227,89.203,89.215,505999999.0
2005-12-21 19:17:00,89.201,89.217,89.182,89.209,874599990.0
2005-12-21 19:18:00,89.188,89.208,89.179,89.198,606300002.0
2005-12-21 19:19:00,89.195,89.214,89.174,89.184,1203200007.0
2005-12-21 19:20:00,89.199,89.203,89.167,89.203,746500004.0
2005-12-21 19:21:00,89.194,89.215,89.186,89.205,944199995.0
2005-12-21 19:22:00,89.205,89.205,89.176,89.18,245900000.0
2005-12-21 19:23:00,89.195,89.198,89.165,89.165,1674499995.0
2005-12-21 19:24:00,89.172,89.202,89.172,89.202,807999994.0
2005-12-21 19:25:00,89.184,89.198,89.161,89.191,997999989.0
2005-12-21 19:26:00,89.191,89.197,89.16,89.162,1954200000.0
2005-12-21 19:27:00,89.177,89.199,89.164,89.185,1265600002.0
2005-12-21 19:28:00,89.186,89.205,89.174,89.182,870200001.0
2005-12-21 19:29:00,89.188,89.188,89.153,89.16,342700004.0
2005-12-21 19:30:00,89.18,89.192,89.161,89.182,1057299993.0
2005-12-21 19:31:00,89.17,89.188,89.161,89.182,708999997.0
2005-12-21 19:32:00,89.174,89.194,89.17,89.186,1012299988.0
2005-12-21 19:33:00,89.169,89.192,89.169,89.183,459900010.0
2005-12-21 19:34:00,89.17,89.194,89.155,89.173,989199993.0
2005-12-21 19:35:00,89.173,89.178,89.135,89.158,874799993.0
2005-12-21 19:36:00,89.161,89.179,89.152,89.174,791099997.0
2005-12-21 19:37:00,89.165,89.178,89.153,89.173,170799999.0
2005-12-21 19:38:00,89.158,89.18,89.143,89.174,965800007.0
2005-12-21 19:39:00,89.175,89.181,89.157,89.157,840700004.0
2005-12-21 19:40:00,89.173,89.189,89.157,89.159,868099995.0
2005-12-21 19:41:00,89.17,89.205,89.167,89.179,1183600004.0
2005-12-21 19:42:00,89.164,89.188,89.163,89.182,914600002.0
2005-12-21 19:43:00,89.178,89.193,89.164,89.178,583199997.0
2005-12-21 19:44:00,89.163,89.187,89.163,89.167,868700000.0
2005-12-21 19:45:00,89.156,89.182,89.152,89.182,523199997.0
2005-12-21 19:46:00,89.175,89.18,89.155,89.155,640099990.0
2005-12-21 19:47:00,89.158,89.175,89.15,89.173,185500000.0
2005-12-21 19:48:00,89.172,89.192,89.162,89.179,1156299988.0
2005-12-21 19:49:00,89.166,89.182,89.154,89.155,776999998.0
2005-12-21 19:50:00,89.161,89.161,89.126,89.142,543200001.0
2005-12-21 19:51:00,89.129,89.187,89.129,89.178,509599997.0
2005-12-21 19:52:00,89.166,89.193,89.16,89.174,304200002.0
2005-12-21 19:53:00,89.157,89.178,89.149,89.174,834300002.0
2005-12-21 19:54:00,89.164,89.185,89.159,89.175,736199999.0
2005-12-21 19:55:00,89.162,89.184,89.157,89.184,298199998.0
2005-12-21 19:56:00,89.194,89.199,89.18,89.181,275099999.0
2005-12-21 19:57:00,89.178,89.198,89.171,89.193,765300012.0
2005-12-21 19:58:00,89.185,89.196,89.171,89.176,943800005.0
2005-12-21 19:59:00,89.184,89.197,89.174,89.174,702399995.0
2005-12-21 20:00:00,89.173,89.194,89.173,89.194,454400001.0
2005-12-21 20:01:00,89.193,89.207,89.183,89.198,571599997.0
2005-12-21 20:02:00,89.197,89.206,89.181,89.189,524499999.0
2005-12-21 20:03:00,89.188,89.208,89.18,89.208,581499999.0
2005-12-21 20:04:00,89.197,89.213,89.188,89.21,453799998.0
2005-12-21 20:05:00,89.204,89.227,89.2,89.219,362999996.0
2005-12-21 20:06:00,89.206,89.24,89.187,89.209,677999995.0
2005-12-21 20:07:00,89.212,89.237,89.197,89.231,605899998.0
2005-12-21 20:08:00,89.24,89.256,89.215,89.222,905000007.0
2005-12-21 20:09:00,89.206,89.236,89.198,89.225,556500002.0
2005-12-21 20:10:00,89.231,89.238,89.207,89.207,457099994.0
2005-12-21 20:11:00,89.212,89.214,89.165,89.169,1461300002.0
2005-12-21 20:12:00,89.151,89.192,89.151,89.189,1609599997.0
2005-12-21 20:13:00,89.187,89.199,89.174,89.196,1238599998.0
2005-12-21 20:14:00,89.177,89.201,89.16,89.201,440399999.0
2005-12-21 20:15:00,89.202,89.209,89.18,89.184,963600003.0
2005-12-21 20:16:00,89.207,89.228,89.197,89.2,1382099996.0
2005-12-21 20:17:00,89.201,89.219,89.194,89.207,313000000.0
2005-12-21 20:18:00,89.21,89.21,89.19,89.19,224700004.0
2005-12-21 20:19:00,89.195,89.223,89.195,89.212,1627899995.0
2005-12-21 20:20:00,89.185,89.212,89.176,89.193,1756500006.0
2005-12-21 20:21:00,89.192,89.195,89.167,89.167,367499997.0
2005-12-21 20:22:00,89.17,89.188,89.152,89.156,773200000.0
2005-12-21 20:23:00,89.163,89.192,89.154,89.175,735099993.0
2005-12-21 20:24:00,89.175,89.181,89.153,89.167,534899997.0
2005-12-21 20:25:00,89.17,89.193,89.152,89.173,751799995.0
2005-12-21 20:26:00,89.158,89.178,89.153,89.168,509900004.0
2005-12-21 20:27:00,89.172,89.188,89.148,89.174,1030300002.0
2005-12-21 20:28:00,89.27,89.27,89.26,89.26,1776600002.0
2005-12-21 20:29:00,89.27,89.27,89.27,89.27,1776600002.0
2005-12-21 20:30:00,89.28,89.28,89.26,89.27,1776600002.0
2005-12-21 20:31:00,89.171,89.186,89.145,89.18,1776600002.0
2005-12-21 20:32:00,89.177,89.196,89.162,89.178,1979799996.0
2005-12-21 20:33:00,89.184,89.191,89.163,89.175,714099997.0
2005-12-21 20:34:00,89.184,89.204,89.169,89.177,459899993.0
2005-12-21 20:35:00,89.18,89.202,89.172,89.19,572200000.0
2005-12-21 20:36:00,89.194,89.198,89.173,89.18,573800003.0
2005-12-21 20:37:00,89.171,89.196,89.162,89.183,488499999.0
2005-12-21 20:38:00,89.168,89.197,89.159,89.185,1469600018.0
2005-12-21 20:39:00,89.17,89.203,89.17,89.202,1088200006.0
2005-12-21 20:40:00,89.187,89.204,89.176,89.184,1878599976.0
2005-12-21 20:41:00,89.179,89.185,89.154,89.159,788699989.0
2005-12-21 20:42:00,89.173,89.192,89.152,89.159,1152399996.0
2005-12-21 20:43:00,89.171,89.199,89.167,89.185,528399999.0
2005-12-21 20:44:00,89.187,89.187,89.151,89.153,1169399992.0
2005-12-21 20:45:00,89.144,89.174,89.143,89.143,912899994.0
2005-12-21 20:46:00,89.158,89.195,89.158,89.187,951599995.0
2005-12-21 20:47:00,89.192,89.222,89.175,89.202,1297399996.0
2005-12-21 20:48:00,89.228,89.242,89.21,89.224,744799994.0
2005-12-21 20:49:00,89.244,89.244,89.199,89.199,767199999.0
2005-12-21 20:50:00,89.194,89.216,89.19,89.209,978199988.0
2005-12-21 20:51:00,89.213,89.223,89.193,89.194,863799996.0
2005-12-21 20:52:00,89.19,89.222,89.184,89.222,584400001.0
2005-12-21 20:53:00,89.217,89.217,89.179,89.198,1459000000.0
2005-12-21 20:54:00,89.205,89.213,89.187,89.196,444899996.0
2005-12-21 20:55:00,89.209,89.226,89.185,89.211,1049899994.0
2005-12-21 20:56:00,89.201,89.223,89.185,89.209,1045600000.0
2005-12-21 20:57:00,89.213,89.222,89.188,89.201,1405400004.0
2005-12-21 20:58:00,89.28,89.28,89.26,89.27,2063699999.0
2005-12-21 20:59:00,89.28,89.29,89.28,89.29,2063699999.0
2005-12-21 21:00:00,89.228,89.253,89.215,89.234,2063699999.0
2005-12-21 21:01:00,89.27,89.28,89.26,89.27,701400000.0
2005-12-21 21:02:00,89.216,89.243,89.212,89.233,701400000.0
2005-12-21 21:03:00,89.232,89.235,89.209,89.211,714700006.0
2005-12-21 21:04:00,89.212,89.236,89.212,89.235,402699995.0
2005-12-21 21:05:00,89.21,89.243,89.21,89.234,399999993.0
2005-12-21 21:06:00,89.21,89.234,89.21,89.23,411699994.0
2005-12-21 21:07:00,89.211,89.24,89.209,89.237,585599999.0
2005-12-21 21:08:00,89.214,89.241,89.206,89.234,675499999.0
2005-12-21 21:09:00,89.235,89.24,89.215,89.22,272000001.0
2005-12-21 21:10:00,89.23,89.245,89.215,89.228,339100001.0
2005-12-21 21:11:00,89.226,89.237,89.212,89.217,393499998.0
2005-12-21 21:12:00,89.213,89.248,89.213,89.236,386299997.0
2005-12-21 21:13:00,89.25,89.269,89.237,89.249,1057700000.0
2005-12-21 21:14:00,89.255,89.283,89.246,89.261,1026899998.0
2005-12-21 21:15:00,89.261,89.271,89.241,89.25,993599992.0
2005-12-21 21:16:00,89.265,89.27,89.241,89.246,719400002.0
2005-12-21 21:17:00,89.265,89.267,89.226,89.244,1136700000.0
2005-12-21 21:18:00,89.243,89.263,89.233,89.255,775000001.0
2005-12-21 21:19:00,89.252,89.268,89.235,89.252,1125699995.0
2005-12-21 21:20:00,89.249,89.261,89.234,89.253,1588100003.0
2005-12-21 21:21:00,89.242,89.256,89.222,89.25,1624899989.0
2005-12-21 21:22:00,89.237,89.259,89.222,89.255,1879900005.0
2005-12-21 21:23:00,89.259,89.27,89.223,89.259,954399993.0
2005-12-21 21:24:00,89.267,89.269,89.229,89.248,757699996.0
2005-12-21 21:25:00,89.255,89.265,89.238,89.245,1134999994.0
2005-12-21 21:26:00,89.241,89.265,89.237,89.262,585600001.0
2005-12-21 21:27:00,89.264,89.274,89.245,89.25,525099996.0
2005-12-21 21:28:00,89.267,89.267,89.245,89.245,369400000.0
2005-12-21 21:29:00,89.258,89.259,89.235,89.243,647399998.0
2005-12-21 21:30:00,89.258,89.262,89.227,89.237,389799994.0
2005-12-21 21:31:00,89.255,89.285,89.239,89.267,236600000.0
2005-12-21 21:32:00,89.29,89.29,89.255,89.256,1171799990.0
2005-12-21 21:33:00,89.244,89.262,89.242,89.244,230899997.0
2005-12-21 21:34:00,89.257,89.257,89.22,89.22,452599998.0
2005-12-21 21:35:00,89.248,89.248,89.22,89.226,430000001.0
2005-12-21 21:36:00,89.218,89.242,89.218,89.242,209700001.0
2005-12-21 21:37:00,89.221,89.25,89.221,89.25,371199998.0
2005-12-21 21:38:00,89.247,89.26,89.235,89.24,386699995.0
2005-12-21 21:39:00,89.242,89.264,89.233,89.264,257399994.0
2005-12-21 21:40:00,89.243,89.26,89.224,89.252,434100000.0
2005-12-21 21:41:00,89.257,89.269,89.233,89.233,332699998.0
2005-12-21 21:42:00,89.254,89.269,89.239,89.268,626999994.0
2005-12-21 21:43:00,89.277,89.296,89.266,89.286,564899994.0
2005-12-21 21:44:00,89.267,89.286,89.252,89.274,1434500003.0
2005-12-21 21:45:00,89.253,89.274,89.244,89.262,997999991.0
2005-12-21 21:46:00,89.27,89.281,89.25,89.25,411799999.0
2005-12-21 21:47:00,89.274,89.282,89.255,89.255,603300000.0
2005-12-21 21:48:00,89.273,89.279,89.26,89.26,255999999.0
2005-12-21 21:49:00,89.271,89.29,89.25,89.268,912600002.0
2005-12-21 21:50:00,89.258,89.283,89.258,89.282,187100001.0
2005-12-21 21:51:00,89.265,89.278,89.248,89.248,305999997.0
2005-12-21 21:52:00,89.251,89.281,89.246,89.278,577300000.0
2005-12-21 21:53:00,89.274,89.289,89.262,89.275,284400002.0
2005-12-21 21:54:00,89.283,89.283,89.263,89.263,188600000.0
2005-12-21 21:55:00,89.277,89.283,89.255,89.255,233000000.0
2005-12-21 21:56:00,89.278,89.28,89.259,89.268,716199999.0
2005-12-21 21:57:00,89.277,89.277,89.255,89.257,194400000.0
2005-12-21 21:58:00,89.261,89.274,89.254,89.265,162100001.0
2005-12-21 21:59:00,89.271,89.285,89.253,89.273,576399997.0
2005-12-21 22:00:00,89.273,89.273,89.232,89.246,608799993.0
2005-12-21 22:01:00,89.257,89.261,89.23,89.249,780099998.0
2005-12-21 22:02:00,89.252,89.264,89.23,89.238,1260099992.0
2005-12-21 22:03:00,89.234,89.267,89.234,89.256,364199997.0
2005-12-21 22:04:00,89.269,89.273,89.243,89.246,797499997.0
2005-12-21 22:05:00,89.246,89.266,89.236,89.248,367099999.0
2005-12-21 22:06:00,89.248,89.253,89.23,89.23,181299999.0
2005-12-21 22:07:00,89.234,89.255,89.234,89.255,143800002.0
2005-12-21 22:08:00,89.255,89.255,89.22,89.22,299000004.0
2005-12-21 22:09:00,89.224,89.242,89.211,89.23,520600000.0
2005-12-21 22:10:00,89.232,89.248,89.206,89.206,175299996.0
2005-12-21 22:11:00,89.216,89.239,89.205,89.227,338799996.0
2005-12-21 22:12:00,89.226,89.237,89.198,89.212,509399994.0
2005-12-21 22:13:00,89.228,89.259,89.217,89.24,561600004.0
2005-12-21 22:14:00,89.263,89.277,89.246,89.26,182000000.0
2005-12-21 22:15:00,89.277,89.295,89.264,89.265,650100003.0
2005-12-21 22:16:00,89.261,89.28,89.25,89.27,365900001.0
2005-12-21 22:17:00,89.278,89.295,89.258,89.27,221099998.0
2005-12-21 22:18:00,89.27,89.295,89.266,89.282,241499997.0
2005-12-21 22:19:00,89.289,89.297,89.262,89.262,166000001.0
2005-12-21 22:20:00,89.265,89.287,89.262,89.287,162299998.0
2005-12-21 22:21:00,89.265,89.286,89.264,89.276,149700000.0
2005-12-21 22:22:00,89.268,89.288,89.258,89.274,342299995.0
2005-12-21 22:23:00,89.275,89.283,89.26,89.263,172700002.0
2005-12-21 22:24:00,89.282,89.29,89.264,89.273,204799998.0
2005-12-21 22:25:00,89.277,89.288,89.263,89.276,204600002.0
2005-12-21 22:26:00,89.28,89.282,89.26,89.264,62399999.0
2005-12-21 22:27:00,89.293,89.3,89.273,89.28,674700008.0
2005-12-21 22:28:00,89.279,89.297,89.275,89.286,434599995.0
2005-12-21 22:29:00,89.29,89.29,89.248,89.248,204000000.0
2005-12-21 22:30:00,89.285,89.289,89.263,89.277,389999999.0
2005-12-21 22:31:00,89.283,89.283,89.262,89.267,101900000.0
2005-12-21 22:32:00,89.28,89.29,89.261,89.264,167899997.0
2005-12-21 22:33:00,89.271,89.296,89.265,89.291,456700005.0
2005-12-21 22:34:00,89.271,89.293,89.267,89.284,394899998.0
2005-12-21 22:35:00,89.282,89.297,89.274,89.287,220200002.0
2005-12-21 22:36:00,89.29,89.292,89.266,89.27,414699997.0
2005-12-21 22:37:00,89.285,89.285,89.263,89.27,246800004.0
2005-12-21 22:38:00,89.27,89.285,89.264,89.282,196500002.0
2005-12-21 22:39:00,89.287,89.294,89.268,89.277,274699996.0
2005-12-21 22:40:00,89.28,89.3,89.28,89.3,417700001.0
2005-12-21 22:41:00,89.288,89.304,89.281,89.295,322499998.0
2005-12-21 22:42:00,89.291,89.306,89.279,89.3,234200001.0
2005-12-21 22:43:00,89.307,89.317,89.286,89.295,643299997.0
2005-12-21 22:44:00,89.304,89.332,89.304,89.328,579599993.0
2005-12-21 22:45:00,89.308,89.33,89.283,89.304,355900000.0
2005-12-21 22:46:00,89.295,89.322,89.285,89.315,381499995.0
2005-12-21 22:47:00,89.307,89.339,89.307,89.339,371099999.0
2005-12-21 22:48:00,89.33,89.354,89.314,89.337,476100000.0
2005-12-21 22:49:00,89.342,89.36,89.325,89.33,491199997.0
2005-12-21 22:50:00,89.348,89.35,89.317,89.317,247799997.0
2005-12-21 22:51:00,89.329,89.333,89.302,89.325,722499996.0
2005-12-21 22:52:00,89.331,89.337,89.319,89.32,124199998.0
2005-12-21 22:53:00,89.337,89.337,89.271,89.299,439599993.0
2005-12-21 22:54:00,89.303,89.341,89.303,89.341,240099998.0
2005-12-21 22:55:00,89.326,89.342,89.317,89.334,501100004.0
2005-12-21 22:56:00,89.315,89.342,89.312,89.33,255199996.0
2005-12-21 22:57:00,89.321,89.341,89.307,89.339,217100003.0
2005-12-21 22:58:00,89.342,89.342,89.314,89.316,202600001.0
2005-12-21 22:59:00,89.33,89.33,89.249,89.261,311900001.0
2005-12-21 23:00:00,89.327,89.34,89.31,89.335,271999998.0
2005-12-21 23:01:00,89.34,89.348,89.324,89.328,115499999.0
2005-12-21 23:02:00,89.338,89.35,89.325,89.342,121900000.0
2005-12-21 23:03:00,89.321,89.336,89.304,89.33,173699997.0
2005-12-21 23:04:00,89.311,89.314,89.287,89.293,72800003.0
2005-12-21 23:05:00,89.301,89.321,89.301,89.318,269499999.0
2005-12-21 23:06:00,89.309,89.312,89.287,89.287,182300002.0
2005-12-21 23:07:00,89.304,89.314,89.288,89.299,203599998.0
2005-12-21 23:08:00,89.291,89.315,89.288,89.313,294600002.0
2005-12-21 23:09:00,89.31,89.31,89.286,89.286,156200001.0
2005-12-21 23:10:00,89.293,89.3,89.27,89.273,199699996.0
2005-12-21 23:11:00,89.293,89.293,89.261,89.267,163299999.0
2005-12-21 23:12:00,89.274,89.294,89.274,89.293,311500002.0
2005-12-21 23:13:00,89.286,89.297,89.274,89.278,288500003.0
2005-12-21 23:14:00,89.295,89.303,89.274,89.292,169399998.0
2005-12-21 23:15:00,89.286,89.3,89.286,89.3,91099998.0
2005-12-21 23:16:00,89.269,89.3,89.269,89.3,262299999.0
2005-12-21 23:17:00,89.273,89.305,89.273,89.3,273499998.0
2005-12-21 23:18:00,89.297,89.297,89.277,89.277,181799996.0
2005-12-21 23:19:00,89.285,89.302,89.278,89.3,154800000.0
2005-12-21 23:20:00,89.301,89.32,89.295,89.313,234000000.0
2005-12-21 23:21:00,89.306,89.317,89.291,89.304,186300000.0
2005-12-21 23:22:00,89.312,89.325,89.294,89.313,122899998.0
2005-12-21 23:23:00,89.309,89.325,89.296,89.296,217300001.0
2005-12-21 23:24:00,89.316,89.334,89.309,89.325,426199999.0
2005-12-21 23:25:00,89.313,89.326,89.307,89.319,53700000.0
2005-12-21 23:26:00,89.322,89.327,89.301,89.327,248199998.0
2005-12-21 23:27:00,89.327,89.342,89.316,89.316,44699999.0
2005-12-21 23:28:00,89.339,89.349,89.318,89.333,191399997.0
2005-12-21 23:29:00,89.325,89.339,89.312,89.335,324899999.0
2005-12-21 23:30:00,89.338,89.341,89.32,89.324,171899999.0
2005-12-21 23:31:00,89.34,89.34,89.319,89.329,164799998.0
2005-12-21 23:32:00,89.332,89.334,89.305,89.305,252300001.0
2005-12-21 23:33:00,89.311,89.327,89.3,89.312,225700002.0
2005-12-21 23:34:00,89.31,89.327,89.292,89.326,230299998.0
2005-12-21 23:35:00,89.327,89.328,89.295,89.3,321699997.0
2005-12-21 23:36:00,89.312,89.325,89.302,89.302,292700002.0
2005-12-21 23:37:00,89.314,89.333,89.311,89.317,229600002.0
2005-12-21 23:38:00,89.327,89.351,89.326,89.347,126999999.0
2005-12-21 23:39:00,89.359,89.359,89.33,89.33,241199997.0
2005-12-21 23:40:00,89.331,89.358,89.325,89.345,316600001.0
2005-12-21 23:41:00,89.339,89.339,89.313,89.329,247999995.0
2005-12-21 23:42:00,89.31,89.33,89.301,89.319,178099996.0
2005-12-21 23:43:00,89.325,89.334,89.311,89.322,238399998.0
2005-12-21 23:44:00,89.319,89.33,89.295,89.317,395300002.0
2005-12-21 23:45:00,89.326,89.326,89.306,89.306,38000000.0
2005-12-21 23:46:00,89.338,89.343,89.317,89.327,242800004.0
2005-12-21 23:47:00,89.328,89.35,89.315,89.332,89800001.0
2005-12-21 23:48:00,89.336,89.358,89.335,89.358,204199999.0
2005-12-21 23:49:00,89.339,89.36,89.335,89.355,168100005.0
2005-12-21 23:50:00,89.351,89.366,89.333,89.354,196099999.0
2005-12-21 23:51:00,89.362,89.371,89.343,89.35,202700000.0
2005-12-21 23:52:00,89.372,89.374,89.346,89.369,317800000.0
2005-12-21 23:53:00,89.372,89.379,89.356,89.371,259600001.0
2005-12-21 23:54:00,89.365,89.382,89.359,89.382,251099997.0
2005-12-21 23:55:00,89.361,89.392,89.361,89.387,206100002.0
2005-12-21 23:56:00,89.383,89.402,89.379,89.393,220899999.0
2005-12-21 23:57:00,89.38,89.404,89.38,89.38,274400000.0
2005-12-21 23:58:00,89.405,89.405,89.378,89.393,232499999.0
2005-12-21 23:59:00,89.38,89.395,89.38,89.395,131500000.0
2005-12-22 00:00:00,89.395,89.4,89.374,89.375,241600002.0
2005-12-22 00:01:00,89.399,89.41,89.354,89.354,247499999.0
2005-12-22 00:02:00,89.394,89.422,89.376,89.391,261000000.0
2005-12-22 00:03:00,89.377,89.417,89.372,89.385,150500002.0
2005-12-22 00:04:00,89.41,89.418,89.356,89.388,242299997.0
2005-12-22 00:05:00,89.355,89.384,89.337,89.365,162600000.0
2005-12-22 00:06:00,89.332,89.373,89.323,89.373,296099999.0
2005-12-22 00:07:00,89.339,89.395,89.334,89.395,199799998.0
2005-12-22 00:08:00,89.359,89.395,89.341,89.369,229100003.0
2005-12-22 00:09:00,89.338,89.39,89.335,89.339,235299997.0
2005-12-22 00:10:00,89.338,89.396,89.338,89.369,219300001.0
2005-12-22 00:11:00,89.373,89.394,89.352,89.354,306300003.0
2005-12-22 00:12:00,89.356,89.365,89.338,89.338,249500003.0
2005-12-22 00:13:00,89.347,89.392,89.347,89.378,302099999.0
2005-12-22 00:14:00,89.348,89.397,89.345,89.376,373799996.0
2005-12-22 00:15:00,89.385,89.396,89.36,89.36,129699999.0
2005-12-22 00:16:00,89.357,89.389,89.35,89.377,189399998.0
2005-12-22 00:17:00,89.385,89.385,89.342,89.342,158299998.0
2005-12-22 00:18:00,89.341,89.374,89.336,89.374,121900001.0
2005-12-22 00:19:00,89.35,89.369,89.331,89.335,223600005.0
2005-12-22 00:20:00,89.338,89.363,89.314,89.316,281800002.0
2005-12-22 00:21:00,89.307,89.364,89.306,89.321,96400001.0
2005-12-22 00:22:00,89.335,89.368,89.319,89.339,336799998.0
2005-12-22 00:23:00,89.373,89.395,89.356,89.383,270999996.0
2005-12-22 00:24:00,89.369,89.395,89.347,89.363,274800002.0
2005-12-22 00:25:00,89.357,89.377,89.337,89.377,259500001.0
2005-12-22 00:26:00,89.37,89.391,89.342,89.391,176099995.0
2005-12-22 00:27:00,89.367,89.388,89.335,89.343,170199998.0
2005-12-22 00:28:00,89.366,89.376,89.327,89.351,305799999.0
2005-12-22 00:29:00,89.365,89.365,89.316,89.346,150600000.0
2005-12-22 00:30:00,89.32,89.349,89.305,89.314,263200000.0
2005-12-22 00:31:00,89.359,89.381,89.35,89.354,97599998.0
2005-12-22 00:32:00,89.316,89.356,89.316,89.333,213600000.0
2005-12-22 00:33:00,89.345,89.358,89.329,89.352,188999997.0
2005-12-22 00:34:00,89.342,89.342,89.299,89.299,149899999.0
2005-12-22 00:35:00,89.321,89.355,89.321,89.355,171999999.0
2005-12-22 00:36:00,89.343,89.355,89.329,89.335,352299996.0
2005-12-22 00:37:00,89.321,89.34,89.314,89.335,353499999.0
2005-12-22 00:38:00,89.318,89.35,89.318,89.35,20600000.0
2005-12-22 00:39:00,89.358,89.375,89.347,89.356,256299999.0
2005-12-22 00:40:00,89.38,89.38,89.352,89.36,246099995.0
2005-12-22 00:41:00,89.362,89.384,89.36,89.365,136300000.0
2005-12-22 00:42:00,89.344,89.368,89.336,89.368,318799998.0
2005-12-22 00:43:00,89.344,89.37,89.344,89.37,77799999.0
2005-12-22 00:44:00,89.347,89.363,89.334,89.35,177200000.0
2005-12-22 00:45:00,89.344,89.366,89.341,89.345,165399998.0
2005-12-22 00:46:00,89.355,89.365,89.337,89.356,148799997.0
2005-12-22 00:47:00,89.36,89.365,89.331,89.357,266499998.0
2005-12-22 00:48:00,89.357,89.357,89.321,89.321,248400001.0
2005-12-22 00:49:00,89.33,89.358,89.327,89.35,246399998.0
2005-12-22 00:50:00,89.335,89.35,89.328,89.35,210099999.0
2005-12-22 00:51:00,89.322,89.342,89.318,89.338,320199998.0
2005-12-22 00:52:00,89.317,89.33,89.304,89.325,197900000.0
2005-12-22 00:53:00,89.33,89.33,89.31,89.318,174800001.0
2005-12-22 00:54:00,89.33,89.33,89.303,89.305,247400001.0
2005-12-22 00:55:00,89.307,89.332,89.304,89.332,162800000.0
2005-12-22 00:56:00,89.32,89.33,89.302,89.313,192099998.0
2005-12-22 00:57:00,89.316,89.328,89.303,89.322,263499999.0
2005-12-22 00:58:00,89.312,89.329,89.304,89.329,138300001.0
2005-12-22 00:59:00,89.324,89.337,89.309,89.323,256399999.0
2005-12-22 01:00:00,89.292,89.325,89.292,89.315,276900002.0
2005-12-22 01:01:00,89.307,89.326,89.307,89.326,43200000.0
2005-12-22 01:02:00,89.33,89.335,89.295,89.316,245899999.0
2005-12-22 01:03:00,89.323,89.329,89.307,89.314,127400001.0
2005-12-22 01:04:00,89.302,89.322,89.301,89.32,112399999.0
2005-12-22 01:05:00,89.304,89.32,89.296,89.3,256999999.0
2005-12-22 01:06:00,89.306,89.33,89.304,89.325,203499997.0
2005-12-22 01:07:00,89.304,89.325,89.299,89.318,262200001.0
2005-12-22 01:08:00,89.337,89.352,89.331,89.341,98599999.0
2005-12-22 01:09:00,89.332,89.359,89.327,89.346,273499998.0
2005-12-22 01:10:00,89.348,89.371,89.342,89.346,289200002.0
2005-12-22 01:11:00,89.355,89.368,89.34,89.362,210399998.0
2005-12-22 01:12:00,89.346,89.36,89.334,89.34,440400003.0
2005-12-22 01:13:00,89.334,89.36,89.329,89.36,215700000.0
2005-12-22 01:14:00,89.353,89.366,89.325,89.363,283499994.0
2005-12-22 01:15:00,89.341,89.356,89.329,89.34,98899999.0
2005-12-22 01:16:00,89.334,89.35,89.319,89.334,320500002.0
2005-12-22 01:17:00,89.327,89.334,89.307,89.317,210599999.0
2005-12-22 01:18:00,89.351,89.372,89.328,89.355,232600002.0
2005-12-22 01:19:00,89.353,89.361,89.338,89.344,226500002.0
2005-12-22 01:20:00,89.363,89.378,89.337,89.337,276799996.0
2005-12-22 01:21:00,89.358,89.372,89.34,89.34,262499997.0
2005-12-22 01:22:00,89.365,89.373,89.341,89.355,281000003.0
2005-12-22 01:23:00,89.346,89.358,89.327,89.34,180700000.0
2005-12-22 01:24:00,89.333,89.35,89.326,89.346,208999998.0
2005-12-22 01:25:00,89.343,89.366,89.337,89.343,175399999.0
2005-12-22 01:26:00,89.358,89.36,89.334,89.34,237100000.0
2005-12-22 01:27:00,89.333,89.35,89.319,89.326,190999998.0
2005-12-22 01:28:00,89.287,89.305,89.277,89.301,154899999.0
2005-12-22 01:29:00,89.272,89.312,89.262,89.273,224199999.0
2005-12-22 01:30:00,89.293,89.302,89.275,89.275,201699998.0
2005-12-22 01:31:00,89.285,89.29,89.269,89.278,90100000.0
2005-12-22 01:32:00,89.285,89.29,89.266,89.277,245499998.0
2005-12-22 01:33:00,89.28,89.293,89.27,89.293,70599998.0
2005-12-22 01:34:00,89.279,89.298,89.272,89.293,446299993.0
2005-12-22 01:35:00,89.295,89.3,89.279,89.287,325999997.0
2005-12-22 01:36:00,89.303,89.304,89.28,89.28,187300001.0
2005-12-22 01:37:00,89.302,89.318,89.294,89.318,186799999.0
2005-12-22 01:38:00,89.325,89.325,89.296,89.307,124099999.0
2005-12-22 01:39:00,89.314,89.314,89.295,89.303,152900000.0
2005-12-22 01:40:00,89.31,89.317,89.298,89.298,272599998.0
2005-12-22 01:41:00,89.314,89.326,89.299,89.307,311800001.0
2005-12-22 01:42:00,89.308,89.31,89.282,89.282,137199997.0
2005-12-22 01:43:00,89.315,89.32,89.3,89.3,186399998.0
2005-12-22 01:44:00,89.302,89.327,89.302,89.323,278199999.0
2005-12-22 01:45:00,89.311,89.326,89.294,89.311,211400001.0
2005-12-22 01:46:00,89.315,89.325,89.3,89.31,107300002.0
2005-12-22 01:47:00,89.301,89.32,89.296,89.296,251699998.0
2005-12-22 01:48:00,89.32,89.333,89.293,89.323,248400000.0
2005-12-22 01:49:00,89.323,89.326,89.3,89.304,317700000.0
2005-12-22 01:50:00,89.288,89.325,89.288,89.323,337899999.0
2005-12-22 01:51:00,89.317,89.33,89.3,89.325,315500001.0
2005-12-22 01:52:00,89.327,89.333,89.313,89.316,125799997.0
2005-12-22 01:53:00,89.333,89.338,89.307,89.309,201299998.0
2005-12-22 01:54:00,89.32,89.34,89.315,89.335,284699999.0
2005-12-22 01:55:00,89.331,89.363,89.331,89.357,120600000.0
2005-12-22 01:56:00,89.356,89.385,89.341,89.353,257599995.0
2005-12-22 01:57:00,89.354,89.38,89.352,89.373,248599998.0
2005-12-22 01:58:00,89.359,89.378,89.353,89.378,246799998.0
2005-12-22 01:59:00,89.385,89.415,89.381,89.401,340800009.0
2005-12-22 02:00:00,89.411,89.416,89.394,89.394,125599999.0
2005-12-22 02:01:00,89.414,89.414,89.382,89.389,242300001.0
2005-12-22 02:02:00,89.393,89.407,89.381,89.383,165500002.0
2005-12-22 02:03:00,89.389,89.399,89.363,89.363,324200000.0
2005-12-22 02:04:00,89.387,89.402,89.375,89.399,168600000.0
2005-12-22 02:05:00,89.374,89.398,89.374,89.398,141999996.0
2005-12-22 02:06:00,89.397,89.408,89.379,89.379,133599998.0
2005-12-22 02:07:00,89.364,89.381,89.345,89.359,221499996.0
2005-12-22 02:08:00,89.352,89.363,89.339,89.346,375800003.0
2005-12-22 02:09:00,89.355,89.365,89.34,89.34,329000001.0
2005-12-22 02:10:00,89.342,89.364,89.342,89.364,154399998.0
2005-12-22 02:11:00,89.338,89.362,89.325,89.343,241500000.0
2005-12-22 02:12:00,89.349,89.362,89.336,89.345,187500002.0
2005-12-22 02:13:00,89.361,89.384,89.349,89.351,177500000.0
2005-12-22 02:14:00,89.374,89.39,89.366,89.372,79100001.0
2005-12-22 02:15:00,89.379,89.403,89.375,89.4,447299997.0
2005-12-22 02:16:00,89.384,89.419,89.384,89.417,363499999.0
2005-12-22 02:17:00,89.432,89.442,89.411,89.424,240199999.0
2005-12-22 02:18:00,89.414,89.431,89.403,89.415,162899999.0
2005-12-22 02:19:00,89.424,89.432,89.4,89.415,233400004.0
2005-12-22 02:20:00,89.414,89.432,89.414,89.431,98800000.0
2005-12-22 02:21:00,89.426,89.431,89.408,89.408,152599997.0
2005-12-22 02:22:00,89.4,89.417,89.395,89.395,214400001.0
2005-12-22 02:23:00,89.412,89.425,89.403,89.41,230699998.0
2005-12-22 02:24:00,89.42,89.423,89.397,89.397,264099999.0
2005-12-22 02:25:00,89.403,89.417,89.386,89.406,190199998.0
2005-12-22 02:26:00,89.406,89.418,89.383,89.403,137600000.0
2005-12-22 02:27:00,89.389,89.405,89.344,89.404,319400002.0
2005-12-22 02:28:00,89.423,89.425,89.403,89.415,98899999.0
2005-12-22 02:29:00,89.425,89.435,89.41,89.418,244900001.0
2005-12-22 02:30:00,89.419,89.432,89.399,89.413,185500000.0
2005-12-22 02:31:00,89.445,89.445,89.411,89.411,231399999.0
2005-12-22 02:32:00,89.415,89.44,89.415,89.418,147900000.0
2005-12-22 02:33:00,89.447,89.453,89.423,89.427,345500000.0
2005-12-22 02:34:00,89.424,89.443,89.402,89.423,227499997.0
2005-12-22 02:35:00,89.439,89.452,89.418,89.433,317700001.0
2005-12-22 02:36:00,89.452,89.453,89.432,89.44,234700001.0
2005-12-22 02:37:00,89.431,89.455,89.417,89.455,154499998.0
2005-12-22 02:38:00,89.44,89.457,89.437,89.457,176000000.0
2005-12-22 02:39:00,89.453,89.455,89.435,89.438,223000001.0
2005-12-22 02:40:00,89.432,89.453,89.432,89.442,185600001.0
2005-12-22 02:41:00,89.452,89.458,89.431,89.442,325099999.0
2005-12-22 02:42:00,89.445,89.454,89.427,89.442,433900001.0
2005-12-22 02:43:00,89.418,89.43,89.4,89.408,283099998.0
2005-12-22 02:44:00,89.425,89.44,89.417,89.44,171999997.0
2005-12-22 02:45:00,89.418,89.443,89.418,89.443,149299999.0
2005-12-22 02:46:00,89.435,89.458,89.429,89.442,196500001.0
2005-12-22 02:47:00,89.43,89.464,89.43,89.463,129100000.0
2005-12-22 02:48:00,89.454,89.479,89.443,89.447,209300001.0
2005-12-22 02:49:00,89.456,89.471,89.442,89.47,193000002.0
2005-12-22 02:50:00,89.475,89.475,89.45,89.453,131000001.0
2005-12-22 02:51:00,89.474,89.478,89.455,89.461,180099998.0
2005-12-22 02:52:00,89.463,89.491,89.463,89.49,201099997.0
2005-12-22 02:53:00,89.497,89.523,89.484,89.502,219999999.0
2005-12-22 02:54:00,89.504,89.52,89.493,89.518,362799998.0
2005-12-22 02:55:00,89.509,89.522,89.489,89.503,245499995.0
2005-12-22 02:56:00,89.495,89.513,89.485,89.501,279699998.0
2005-12-22 02:57:00,89.504,89.515,89.488,89.502,150899999.0
2005-12-22 02:58:00,89.52,89.522,89.498,89.518,322300001.0
2005-12-22 02:59:00,89.508,89.528,89.495,89.5,349599995.0
2005-12-22 03:00:00,89.508,89.541,89.508,89.524,279999994.0
2005-12-22 03:01:00,89.514,89.531,89.495,89.511,230499998.0
2005-12-22 03:02:00,89.509,89.531,89.507,89.526,293199997.0
2005-12-22 03:03:00,89.508,89.537,89.507,89.537,182300000.0
2005-12-22 03:04:00,89.526,89.543,89.515,89.531,346899999.0
2005-12-22 03:05:00,89.533,89.552,89.524,89.552,225799995.0
2005-12-22 03:06:00,89.554,89.558,89.529,89.558,154100001.0
2005-12-22 03:07:00,89.533,89.561,89.527,89.555,161000000.0
2005-12-22 03:08:00,89.563,89.563,89.539,89.542,262300001.0
2005-12-22 03:09:00,89.542,89.568,89.542,89.567,204200002.0
2005-12-22 03:10:00,89.564,89.571,89.542,89.548,304699998.0
2005-12-22 03:11:00,89.551,89.563,89.536,89.558,144799998.0
2005-12-22 03:12:00,89.541,89.569,89.541,89.562,141300001.0
2005-12-22 03:13:00,89.565,89.575,89.551,89.553,432399997.0
2005-12-22 03:14:00,89.565,89.569,89.551,89.555,145699998.0
2005-12-22 03:15:00,89.551,89.551,89.527,89.527,83099998.0
2005-12-22 03:16:00,89.547,89.547,89.524,89.542,194499996.0
2005-12-22 03:17:00,89.535,89.554,89.53,89.54,189399996.0
2005-12-22 03:18:00,89.53,89.53,89.489,89.506,193900003.0
2005-12-22 03:19:00,89.48,89.509,89.475,89.497,187499997.0
2005-12-22 03:20:00,89.485,89.501,89.485,89.499,41500000.0
2005-12-22 03:21:00,89.472,89.49,89.457,89.469,408000007.0
2005-12-22 03:22:00,89.456,89.489,89.456,89.483,217700000.0
2005-12-22 03:23:00,89.472,89.485,89.458,89.481,214499999.0
2005-12-22 03:24:00,89.483,89.486,89.46,89.467,289600006.0
2005-12-22 03:25:00,89.488,89.494,89.461,89.485,366799998.0
2005-12-22 03:26:00,89.476,89.488,89.467,89.483,322700000.0
2005-12-22 03:27:00,89.46,89.49,89.453,89.49,126300001.0
2005-12-22 03:28:00,89.48,89.48,89.444,89.444,91900000.0
2005-12-22 03:29:00,89.448,89.448,89.418,89.437,181499998.0
2005-12-22 03:30:00,89.457,89.466,89.437,89.437,118800000.0
2005-12-22 03:31:00,89.448,89.464,89.43,89.446,257699997.0
2005-12-22 03:32:00,89.433,89.447,89.414,89.433,237299997.0
2005-12-22 03:33:00,89.43,89.466,89.43,89.46,211200002.0
2005-12-22 03:34:00,89.44,89.46,89.431,89.46,180900003.0
2005-12-22 03:35:00,89.447,89.481,89.447,89.473,222200001.0
2005-12-22 03:36:00,89.455,89.479,89.454,89.479,109400000.0
2005-12-22 03:37:00,89.474,89.497,89.463,89.483,255299998.0
2005-12-22 03:38:00,89.472,89.484,89.451,89.466,90999998.0
2005-12-22 03:39:00,89.452,89.485,89.452,89.469,162400000.0
2005-12-22 03:40:00,89.461,89.497,89.461,89.486,124300000.0
2005-12-22 03:41:00,89.466,89.488,89.459,89.459,333800004.0
2005-12-22 03:42:00,89.475,89.486,89.46,89.464,130999997.0
2005-12-22 03:43:00,89.462,89.479,89.455,89.475,175100001.0
2005-12-22 03:44:00,89.45,89.478,89.42,89.478,161499999.0
2005-12-22 03:45:00,89.45,89.474,89.446,89.448,220399998.0
2005-12-22 03:46:00,89.43,89.464,89.43,89.455,322400000.0
2005-12-22 03:47:00,89.46,89.465,89.442,89.442,181400001.0
2005-12-22 03:48:00,89.442,89.459,89.434,89.454,53400000.0
2005-12-22 03:49:00,89.461,89.485,89.45,89.48,179599995.0
2005-12-22 03:50:00,89.473,89.48,89.451,89.462,138899999.0
2005-12-22 03:51:00,89.483,89.494,89.461,89.483,252300000.0
2005-12-22 03:52:00,89.473,89.49,89.467,89.49,292599997.0
2005-12-22 03:53:00,89.483,89.49,89.466,89.466,244699996.0
2005-12-22 03:54:00,89.466,89.486,89.466,89.484,140699999.0
2005-12-22 03:55:00,89.469,89.491,89.465,89.47,179900000.0
2005-12-22 03:56:00,89.495,89.495,89.473,89.478,205499998.0
2005-12-22 03:57:00,89.494,89.505,89.478,89.478,144800000.0
2005-12-22 03:58:00,89.463,89.482,89.447,89.465,169100002.0
2005-12-22 03:59:00,89.465,89.482,89.452,89.472,88499999.0
2005-12-22 04:00:00,89.449,89.484,89.449,89.476,141100001.0
2005-12-22 04:01:00,89.479,89.479,89.457,89.462,94799998.0
2005-12-22 04:02:00,89.454,89.481,89.454,89.469,229500000.0
2005-12-22 04:03:00,89.465,89.465,89.45,89.45,84100000.0
2005-12-22 04:04:00,89.454,89.492,89.454,89.476,131400002.0
2005-12-22 04:05:00,89.481,89.481,89.464,89.464,86899999.0
2005-12-22 04:06:00,89.466,89.48,89.441,89.465,210900001.0
2005-12-22 04:07:00,89.473,89.483,89.463,89.475,58700000.0
2005-12-22 04:08:00,89.48,89.48,89.454,89.462,132899999.0
2005-12-22 04:09:00,89.477,89.48,89.451,89.451,279699998.0
2005-12-22 04:10:00,89.46,89.48,89.455,89.48,187800000.0
2005-12-22 04:11:00,89.472,89.485,89.455,89.481,129599997.0
2005-12-22 04:12:00,89.46,89.485,89.46,89.485,183999997.0
2005-12-22 04:13:00,89.457,89.475,89.451,89.475,156500001.0
2005-12-22 04:14:00,89.473,89.477,89.452,89.454,197599998.0
2005-12-22 04:15:00,89.45,89.47,89.45,89.47,168899999.0
2005-12-22 04:16:00,89.463,89.467,89.445,89.447,247400002.0
2005-12-22 04:17:00,89.451,89.482,89.45,89.467,184400000.0
2005-12-22 04:18:00,89.445,89.465,89.443,89.456,192599998.0
2005-12-22 04:19:00,89.455,89.461,89.442,89.446,106100000.0
2005-12-22 04:20:00,89.43,89.487,89.43,89.487,380700000.0
2005-12-22 04:21:00,89.47,89.49,89.44,89.456,76999999.0
2005-12-22 04:22:00,89.457,89.457,89.444,89.444,12800000.0
2005-12-22 04:23:00,89.45,89.465,89.45,89.465,118000001.0
2005-12-22 04:24:00,89.444,89.444,89.416,89.416,161100000.0
2005-12-22 04:25:00,89.421,89.436,89.402,89.427,165199999.0
2005-12-22 04:26:00,89.422,89.431,89.402,89.416,238000001.0
2005-12-22 04:27:00,89.433,89.441,89.411,89.441,302500003.0
2005-12-22 04:28:00,89.431,89.453,89.431,89.453,238699999.0
2005-12-22 04:29:00,89.444,89.444,89.413,89.413,102999999.0
2005-12-22 04:30:00,89.407,89.423,89.404,89.423,122899999.0
2005-12-22 04:31:00,89.406,89.433,89.401,89.41,239200001.0
2005-12-22 04:32:00,89.406,89.424,89.398,89.41,86400002.0
2005-12-22 04:33:00,89.38,89.399,89.375,89.39,175300000.0
2005-12-22 04:34:00,89.377,89.393,89.369,89.385,111700000.0
2005-12-22 04:35:00,89.37,89.39,89.37,89.39,175799998.0
2005-12-22 04:36:00,89.37,89.385,89.37,89.385,92999999.0
2005-12-22 04:37:00,89.36,89.39,89.36,89.377,166699998.0
2005-12-22 04:38:00,89.383,89.385,89.362,89.368,229199998.0
2005-12-22 04:39:00,89.398,89.398,89.36,89.36,302600003.0
2005-12-22 04:40:00,89.378,89.378,89.36,89.36,68199999.0
2005-12-22 04:41:00,89.365,89.37,89.34,89.357,203400000.0
2005-12-22 04:42:00,89.371,89.403,89.347,89.386,188100000.0
2005-12-22 04:43:00,89.401,89.401,89.368,89.368,137199997.0
2005-12-22 04:44:00,89.384,89.388,89.371,89.371,227600001.0
2005-12-22 04:45:00,89.381,89.394,89.369,89.381,141799999.0
2005-12-22 04:46:00,89.37,89.37,89.345,89.347,255400000.0
2005-12-22 04:47:00,89.372,89.398,89.363,89.376,174899997.0
2005-12-22 04:48:00,89.382,89.405,89.371,89.405,214099999.0
2005-12-22 04:49:00,89.386,89.398,89.371,89.385,91899999.0
2005-12-22 04:50:00,89.37,89.39,89.362,89.385,227900003.0
2005-12-22 04:51:00,89.38,89.385,89.362,89.362,191299999.0
2005-12-22 04:52:00,89.385,89.395,89.371,89.387,77600000.0
2005-12-22 04:53:00,89.388,89.395,89.362,89.368,173400000.0
2005-12-22 04:54:00,89.377,89.39,89.365,89.383,81799999.0
2005-12-22 04:55:00,89.363,89.378,89.363,89.377,107000000.0
2005-12-22 04:56:00,89.38,89.419,89.368,89.371,254900002.0
2005-12-22 04:57:00,89.387,89.403,89.364,89.374,206099999.0
2005-12-22 04:58:00,89.376,89.376,89.357,89.357,49700000.0
2005-12-22 04:59:00,89.349,89.377,89.348,89.351,320799997.0
2005-12-22 05:00:00,89.365,89.374,89.346,89.365,202800002.0
2005-12-22 05:01:00,89.362,89.367,89.335,89.345,164999997.0
2005-12-22 05:02:00,89.374,89.39,89.342,89.352,123400000.0
2005-12-22 05:03:00,89.365,89.365,89.342,89.342,125199998.0
2005-12-22 05:04:00,89.349,89.362,89.333,89.335,212499998.0
2005-12-22 05:05:00,89.341,89.351,89.324,89.34,270800004.0
2005-12-22 05:06:00,89.35,89.355,89.324,89.33,189399999.0
2005-12-22 05:07:00,89.332,89.351,89.324,89.326,149400002.0
2005-12-22 05:08:00,89.348,89.394,89.348,89.394,110099998.0
2005-12-22 05:09:00,89.396,89.409,89.358,89.366,310500001.0
2005-12-22 05:10:00,89.353,89.411,89.347,89.378,265699999.0
2005-12-22 05:11:00,89.353,89.367,89.335,89.352,158200001.0
2005-12-22 05:12:00,89.37,89.4,89.353,89.353,201799998.0
2005-12-22 05:13:00,89.357,89.36,89.344,89.345,36799999.0
2005-12-22 05:14:00,89.365,89.37,89.35,89.358,231800002.0
2005-12-22 05:15:00,89.358,89.37,89.346,89.365,117800000.0
2005-12-22 05:16:00,89.357,89.371,89.353,89.363,82999998.0
2005-12-22 05:17:00,89.353,89.366,89.343,89.351,73799999.0
2005-12-22 05:18:00,89.377,89.383,89.35,89.354,378399994.0
2005-12-22 05:19:00,89.36,89.374,89.356,89.369,45300000.0
2005-12-22 05:20:00,89.37,89.37,89.357,89.357,74499998.0
2005-12-22 05:21:00,89.373,89.373,89.346,89.346,179699999.0
2005-12-22 05:22:00,89.353,89.374,89.347,89.367,124500000.0
2005-12-22 05:23:00,89.359,89.367,89.349,89.365,214699997.0
2005-12-22 05:24:00,89.354,89.36,89.337,89.345,109400000.0
2005-12-22 05:25:00,89.355,89.375,89.349,89.358,205499998.0
2005-12-22 05:26:00,89.367,89.38,89.361,89.369,100200002.0
2005-12-22 05:27:00,89.382,89.406,89.361,89.406,250500004.0
2005-12-22 05:28:00,89.385,89.411,89.361,89.372,151800002.0
2005-12-22 05:29:00,89.372,89.408,89.37,89.387,115799998.0
2005-12-22 05:30:00,89.38,89.4,89.371,89.376,197900000.0
2005-12-22 05:31:00,89.379,89.415,89.378,89.386,74499999.0
2005-12-22 05:32:00,89.412,89.432,89.399,89.418,260200002.0
2005-12-22 05:33:00,89.41,89.429,89.392,89.408,292499998.0
2005-12-22 05:34:00,89.432,89.432,89.4,89.402,108400004.0
2005-12-22 05:35:00,89.386,89.429,89.386,89.403,102600000.0
2005-12-22 05:36:00,89.415,89.438,89.409,89.422,253199999.0
2005-12-22 05:37:00,89.415,89.447,89.412,89.423,286199997.0
2005-12-22 05:38:00,89.398,89.416,89.396,89.413,166999998.0
2005-12-22 05:39:00,89.394,89.455,89.394,89.448,230599998.0
2005-12-22 05:40:00,89.43,89.43,89.384,89.396,181899995.0
2005-12-22 05:41:00,89.413,89.413,89.37,89.374,188999997.0
2005-12-22 05:42:00,89.374,89.392,89.369,89.388,213499998.0
2005-12-22 05:43:00,89.374,89.388,89.359,89.387,199599997.0
2005-12-22 05:44:00,89.383,89.391,89.358,89.358,201300002.0
2005-12-22 05:45:00,89.363,89.381,89.355,89.355,183599998.0
2005-12-22 05:46:00,89.359,89.361,89.339,89.351,51700002.0
2005-12-22 05:47:00,89.346,89.378,89.306,89.349,194099999.0
2005-12-22 05:48:00,89.36,89.375,89.349,89.365,202499999.0
2005-12-22 05:49:00,89.361,89.375,89.349,89.365,257400004.0
2005-12-22 05:50:00,89.363,89.371,89.341,89.368,328100003.0
2005-12-22 05:51:00,89.383,89.388,89.358,89.379,175400001.0
2005-12-22 05:52:00,89.358,89.394,89.358,89.387,252099998.0
2005-12-22 05:53:00,89.387,89.396,89.372,89.384,224299994.0
2005-12-22 05:54:00,89.387,89.404,89.383,89.386,264700000.0
2005-12-22 05:55:00,89.394,89.408,89.369,89.387,227200001.0
2005-12-22 05:56:00,89.403,89.408,89.385,89.408,126199999.0
2005-12-22 05:57:00,89.413,89.413,89.389,89.396,180000001.0
2005-12-22 05:58:00,89.411,89.411,89.376,89.376,198499999.0
2005-12-22 05:59:00,89.399,89.409,89.386,89.391,50000000.0
2005-12-22 06:00:00,89.412,89.42,89.397,89.402,229700000.0
2005-12-22 06:01:00,89.399,89.415,89.386,89.415,189799999.0
2005-12-22 06:02:00,89.41,89.415,89.392,89.398,93500000.0
2005-12-22 06:03:00,89.392,89.409,89.387,89.4,91400002.0
2005-12-22 06:04:00,89.384,89.409,89.382,89.382,162500001.0
2005-12-22 06:05:00,89.398,89.406,89.383,89.383,230799998.0
2005-12-22 06:06:00,89.4,89.413,89.381,89.402,213899998.0
2005-12-22 06:07:00,89.387,89.408,89.386,89.386,244800001.0
2005-12-22 06:08:00,89.41,89.41,89.387,89.398,230400003.0
2005-12-22 06:09:00,89.389,89.408,89.384,89.408,235299998.0
2005-12-22 06:10:00,89.397,89.404,89.373,89.373,228000002.0
2005-12-22 06:11:00,89.378,89.398,89.368,89.378,263899998.0
2005-12-22 06:12:00,89.362,89.385,89.362,89.385,62899998.0
2005-12-22 06:13:00,89.385,89.385,89.37,89.37,69000000.0
2005-12-22 06:14:00,89.372,89.395,89.372,89.392,249299995.0
2005-12-22 06:15:00,89.372,89.398,89.372,89.387,193099999.0
2005-12-22 06:16:00,89.39,89.414,89.378,89.395,220700002.0
2005-12-22 06:17:00,89.394,89.419,89.374,89.403,217199997.0
2005-12-22 06:18:00,89.423,89.423,89.397,89.402,180099994.0
2005-12-22 06:19:00,89.412,89.413,89.398,89.398,108099998.0
2005-12-22 06:20:00,89.4,89.41,89.4,89.41,55599999.0
2005-12-22 06:21:00,89.399,89.416,89.393,89.408,62199999.0
2005-12-22 06:22:00,89.409,89.411,89.394,89.396,38300001.0
2005-12-22 06:23:00,89.396,89.412,89.396,89.412,29299999.0
2005-12-22 06:24:00,89.402,89.41,89.373,89.388,144599997.0
2005-12-22 06:25:00,89.385,89.419,89.369,89.395,191500000.0
2005-12-22 06:26:00,89.422,89.422,89.4,89.4,125800000.0
2005-12-22 06:27:00,89.413,89.421,89.398,89.404,272700000.0
2005-12-22 06:28:00,89.401,89.416,89.373,89.396,169900000.0
2005-12-22 06:29:00,89.378,89.4,89.365,89.38,199500001.0
2005-12-22 06:30:00,89.374,89.378,89.355,89.358,152399999.0
2005-12-22 06:31:00,89.365,89.384,89.358,89.364,263600002.0
2005-12-22 06:32:00,89.373,89.38,89.358,89.367,142900001.0
2005-12-22 06:33:00,89.363,89.383,89.357,89.382,170300001.0
2005-12-22 06:34:00,89.363,89.387,89.361,89.364,155800001.0
2005-12-22 06:35:00,89.37,89.39,89.356,89.363,189500001.0
2005-12-22 06:36:00,89.363,89.384,89.361,89.376,109300002.0
2005-12-22 06:37:00,89.367,89.394,89.356,89.373,115899998.0
2005-12-22 06:38:00,89.384,89.384,89.348,89.348,37400000.0
2005-12-22 06:39:00,89.362,89.386,89.359,89.359,271600001.0
2005-12-22 06:40:00,89.354,89.375,89.354,89.371,319800002.0
2005-12-22 06:41:00,89.366,89.378,89.353,89.353,210100001.0
2005-12-22 06:42:00,89.373,89.376,89.342,89.342,376800006.0
2005-12-22 06:43:00,89.351,89.372,89.351,89.372,246699998.0
2005-12-22 06:44:00,89.357,89.387,89.357,89.377,150000003.0
2005-12-22 06:45:00,89.349,89.387,89.349,89.387,230599995.0
2005-12-22 06:46:00,89.388,89.388,89.354,89.354,157099996.0
2005-12-22 06:47:00,89.362,89.38,89.358,89.377,58100000.0
2005-12-22 06:48:00,89.377,89.39,89.369,89.383,55100000.0
2005-12-22 06:49:00,89.39,89.39,89.362,89.362,89499997.0
2005-12-22 06:50:00,89.37,89.387,89.37,89.387,52600001.0
2005-12-22 06:51:00,89.38,89.395,89.357,89.38,169399997.0
2005-12-22 06:52:00,89.393,89.396,89.363,89.373,312200001.0
2005-12-22 06:53:00,89.393,89.393,89.364,89.365,229200003.0
2005-12-22 06:54:00,89.371,89.371,89.343,89.348,97099997.0
2005-12-22 06:55:00,89.355,89.367,89.342,89.357,138699999.0
2005-12-22 06:56:00,89.355,89.36,89.331,89.339,169400000.0
2005-12-22 06:57:00,89.348,89.37,89.345,89.357,169099999.0
2005-12-22 06:58:00,89.366,89.401,89.36,89.401,332199999.0
2005-12-22 06:59:00,89.363,89.381,89.35,89.355,240499999.0
2005-12-22 07:00:00,89.364,89.381,89.354,89.354,172099997.0
2005-12-22 07:01:00,89.365,89.377,89.355,89.363,207799995.0
2005-12-22 07:02:00,89.348,89.399,89.323,89.371,186400001.0
2005-12-22 07:03:00,89.377,89.403,89.336,89.346,79700001.0
2005-12-22 07:04:00,89.334,89.387,89.324,89.326,214700002.0
2005-12-22 07:05:00,89.35,89.394,89.336,89.336,260699999.0
2005-12-22 07:06:00,89.339,89.347,89.319,89.332,281900005.0
2005-12-22 07:07:00,89.34,89.34,89.32,89.32,115200000.0
2005-12-22 07:08:00,89.319,89.342,89.318,89.338,158799997.0
2005-12-22 07:09:00,89.346,89.349,89.337,89.343,37299999.0
2005-12-22 07:10:00,89.318,89.414,89.318,89.389,117100000.0
2005-12-22 07:11:00,89.368,89.407,89.362,89.407,151299999.0
2005-12-22 07:12:00,89.416,89.416,89.353,89.386,261999998.0
2005-12-22 07:13:00,89.397,89.418,89.362,89.418,195699999.0
2005-12-22 07:14:00,89.417,89.417,89.344,89.344,326900001.0
2005-12-22 07:15:00,89.347,89.404,89.347,89.36,231399995.0
2005-12-22 07:16:00,89.342,89.357,89.322,89.344,265500002.0
2005-12-22 07:17:00,89.339,89.364,89.339,89.357,216900003.0
2005-12-22 07:18:00,89.358,89.366,89.342,89.342,253699998.0
2005-12-22 07:19:00,89.342,89.368,89.342,89.357,241399994.0
2005-12-22 07:20:00,89.366,89.412,89.356,89.356,291299997.0
2005-12-22 07:21:00,89.36,89.36,89.342,89.342,94600002.0
2005-12-22 07:22:00,89.345,89.358,89.336,89.358,197700002.0
2005-12-22 07:23:00,89.352,89.366,89.341,89.365,316599997.0
2005-12-22 07:24:00,89.348,89.377,89.348,89.377,237299999.0
2005-12-22 07:25:00,89.377,89.377,89.354,89.354,175200003.0
2005-12-22 07:26:00,89.358,89.37,89.334,89.37,173899999.0
2005-12-22 07:27:00,89.341,89.371,89.341,89.357,242600000.0
2005-12-22 07:28:00,89.362,89.383,89.347,89.364,187599997.0
2005-12-22 07:29:00,89.386,89.398,89.37,89.375,210100000.0
2005-12-22 07:30:00,89.378,89.396,89.378,89.393,140800002.0
2005-12-22 07:31:00,89.394,89.395,89.369,89.369,202499997.0
2005-12-22 07:32:00,89.376,89.389,89.365,89.368,218500000.0
2005-12-22 07:33:00,89.363,89.384,89.341,89.383,212400001.0
2005-12-22 07:34:00,89.37,89.382,89.351,89.36,136800001.0
2005-12-22 07:35:00,89.374,89.375,89.353,89.358,314000000.0
2005-12-22 07:36:00,89.358,89.379,89.356,89.364,239400000.0
2005-12-22 07:37:00,89.374,89.376,89.349,89.359,177299999.0
2005-12-22 07:38:00,89.36,89.378,89.342,89.365,108799999.0
2005-12-22 07:39:00,89.368,89.38,89.357,89.375,305999998.0
2005-12-22 07:40:00,89.362,89.38,89.362,89.38,36100000.0
2005-12-22 07:41:00,89.373,89.382,89.354,89.377,244399998.0
2005-12-22 07:42:00,89.365,89.397,89.365,89.397,213400002.0
2005-12-22 07:43:00,89.391,89.394,89.36,89.379,234400001.0
2005-12-22 07:44:00,89.397,89.397,89.356,89.367,130800000.0
2005-12-22 07:45:00,89.372,89.385,89.355,89.361,219700001.0
2005-12-22 07:46:00,89.354,89.378,89.34,89.353,157799998.0
2005-12-22 07:47:00,89.357,89.384,89.35,89.376,199500000.0
2005-12-22 07:48:00,89.377,89.38,89.36,89.36,167499997.0
2005-12-22 07:49:00,89.375,89.38,89.361,89.362,172199999.0
2005-12-22 07:50:00,89.38,89.389,89.365,89.37,234799998.0
2005-12-22 07:51:00,89.405,89.434,89.397,89.4,184600000.0
2005-12-22 07:52:00,89.373,89.399,89.371,89.393,227300000.0
2005-12-22 07:53:00,89.397,89.415,89.38,89.388,212699998.0
2005-12-22 07:54:00,89.411,89.441,89.411,89.431,180800000.0
2005-12-22 07:55:00,89.426,89.433,89.402,89.415,155499999.0
2005-12-22 07:56:00,89.43,89.447,89.412,89.427,117399997.0
2005-12-22 07:57:00,89.419,89.47,89.419,89.455,220399996.0
2005-12-22 07:58:00,89.432,89.459,89.432,89.454,269800003.0
2005-12-22 07:59:00,89.45,89.453,89.419,89.434,299099999.0
2005-12-22 08:00:00,89.45,89.45,89.431,89.445,200200001.0
2005-12-22 08:01:00,89.443,89.546,89.443,89.489,287899998.0
2005-12-22 08:02:00,89.483,89.498,89.468,89.468,162599999.0
2005-12-22 08:03:00,89.475,89.48,89.448,89.461,240999996.0
2005-12-22 08:04:00,89.481,89.493,89.47,89.487,202899996.0
2005-12-22 08:05:00,89.468,89.496,89.464,89.493,211199996.0
2005-12-22 08:06:00,89.494,89.497,89.472,89.493,242900000.0
2005-12-22 08:07:00,89.489,89.5,89.469,89.472,277300002.0
2005-12-22 08:08:00,89.473,89.498,89.473,89.491,260600005.0
2005-12-22 08:09:00,89.474,89.503,89.474,89.5,412699999.0
2005-12-22 08:10:00,89.47,89.5,89.463,89.485,183400002.0
2005-12-22 08:11:00,89.488,89.499,89.466,89.466,148299999.0
2005-12-22 08:12:00,89.48,89.51,89.48,89.497,225999995.0
2005-12-22 08:13:00,89.5,89.5,89.47,89.47,218899997.0
2005-12-22 08:14:00,89.5,89.5,89.476,89.48,196299999.0
2005-12-22 08:15:00,89.491,89.503,89.465,89.483,230200004.0
2005-12-22 08:16:00,89.492,89.494,89.463,89.486,172499998.0
2005-12-22 08:17:00,89.48,89.489,89.467,89.484,206600001.0
2005-12-22 08:18:00,89.475,89.515,89.473,89.473,218300002.0
2005-12-22 08:19:00,89.485,89.485,89.445,89.454,76699999.0
2005-12-22 08:20:00,89.484,89.487,89.458,89.458,162400001.0
2005-12-22 08:21:00,89.477,89.478,89.454,89.465,126100001.0
2005-12-22 08:22:00,89.477,89.489,89.461,89.461,244100000.0
2005-12-22 08:23:00,89.468,89.481,89.45,89.453,251100000.0
2005-12-22 08:24:00,89.483,89.494,89.46,89.471,259999999.0
2005-12-22 08:25:00,89.504,89.506,89.471,89.48,377400002.0
2005-12-22 08:26:00,89.511,89.511,89.462,89.462,251399999.0
2005-12-22 08:27:00,89.462,89.467,89.442,89.448,222899997.0
2005-12-22 08:28:00,89.456,89.471,89.44,89.453,228300001.0
2005-12-22 08:29:00,89.45,89.48,89.438,89.448,182500000.0
2005-12-22 08:30:00,89.452,89.474,89.431,89.431,271900000.0
2005-12-22 08:31:00,89.444,89.491,89.444,89.474,173699999.0
2005-12-22 08:32:00,89.486,89.486,89.432,89.445,244600000.0
2005-12-22 08:33:00,89.457,89.484,89.442,89.456,283000000.0
2005-12-22 08:34:00,89.451,89.451,89.425,89.43,199100005.0
2005-12-22 08:35:00,89.433,89.466,89.413,89.427,277799995.0
2005-12-22 08:36:00,89.416,89.478,89.416,89.441,261800001.0
2005-12-22 08:37:00,89.427,89.458,89.422,89.422,204800004.0
2005-12-22 08:38:00,89.437,89.456,89.423,89.444,155000002.0
2005-12-22 08:39:00,89.438,89.47,89.422,89.454,182500000.0
2005-12-22 08:40:00,89.451,89.468,89.445,89.466,179200002.0
2005-12-22 08:41:00,89.463,89.467,89.444,89.444,158499999.0
2005-12-22 08:42:00,89.464,89.48,89.456,89.456,342800001.0
2005-12-22 08:43:00,89.464,89.502,89.453,89.474,256500002.0
2005-12-22 08:44:00,89.48,89.48,89.44,89.44,213700001.0
2005-12-22 08:45:00,89.468,89.468,89.443,89.451,222999998.0
2005-12-22 08:46:00,89.447,89.471,89.447,89.465,121699997.0
2005-12-22 08:47:00,89.455,89.477,89.443,89.454,173900000.0
2005-12-22 08:48:00,89.462,89.489,89.462,89.482,194999998.0
2005-12-22 08:49:00,89.496,89.516,89.477,89.493,232999999.0
2005-12-22 08:50:00,89.454,89.491,89.454,89.48,173000001.0
2005-12-22 08:51:00,89.477,89.49,89.446,89.446,239600000.0
2005-12-22 08:52:00,89.484,89.484,89.46,89.46,24200000.0
2005-12-22 08:53:00,89.483,89.487,89.451,89.465,253799996.0
2005-12-22 08:54:00,89.483,89.487,89.467,89.468,165899999.0
2005-12-22 08:55:00,89.48,89.49,89.462,89.462,173899999.0
2005-12-22 08:56:00,89.483,89.488,89.458,89.458,292899998.0
2005-12-22 08:57:00,89.461,89.479,89.454,89.472,323499997.0
2005-12-22 08:58:00,89.454,89.467,89.44,89.455,172999996.0
2005-12-22 08:59:00,89.452,89.463,89.432,89.445,156999999.0
2005-12-22 09:00:00,89.466,89.466,89.438,89.458,377299999.0
2005-12-22 09:01:00,89.451,89.451,89.425,89.425,209099999.0
2005-12-22 09:02:00,89.442,89.448,89.422,89.434,206100002.0
2005-12-22 09:03:00,89.44,89.456,89.429,89.446,316499999.0
2005-12-22 09:04:00,89.419,89.454,89.419,89.445,288800004.0
2005-12-22 09:05:00,89.452,89.458,89.429,89.44,225700002.0
2005-12-22 09:06:00,89.434,89.451,89.382,89.4,229399999.0
2005-12-22 09:07:00,89.411,89.411,89.38,89.38,300100001.0
2005-12-22 09:08:00,89.388,89.418,89.365,89.392,282300003.0
2005-12-22 09:09:00,89.417,89.422,89.395,89.406,230800001.0
2005-12-22 09:10:00,89.423,89.423,89.396,89.409,148400001.0
2005-12-22 09:11:00,89.404,89.418,89.385,89.401,181400000.0
2005-12-22 09:12:00,89.396,89.408,89.376,89.395,358400003.0
2005-12-22 09:13:00,89.406,89.413,89.381,89.381,245400002.0
2005-12-22 09:14:00,89.384,89.414,89.384,89.404,162099995.0
2005-12-22 09:15:00,89.398,89.398,89.37,89.39,229299997.0
2005-12-22 09:16:00,89.383,89.397,89.365,89.397,204299999.0
2005-12-22 09:17:00,89.387,89.401,89.37,89.381,133700002.0
2005-12-22 09:18:00,89.375,89.405,89.373,89.381,276499997.0
2005-12-22 09:19:00,89.38,89.387,89.362,89.37,217799999.0
2005-12-22 09:20:00,89.38,89.398,89.369,89.393,267900001.0
2005-12-22 09:21:00,89.376,89.393,89.37,89.392,179900003.0
2005-12-22 09:22:00,89.391,89.405,89.376,89.39,255699999.0
2005-12-22 09:23:00,89.383,89.4,89.379,89.394,314800002.0
2005-12-22 09:24:00,89.406,89.412,89.397,89.412,97600001.0
2005-12-22 09:25:00,89.4,89.434,89.394,89.427,226599996.0
2005-12-22 09:26:00,89.428,89.451,89.417,89.417,217600002.0
2005-12-22 09:27:00,89.449,89.449,89.415,89.435,274900005.0
2005-12-22 09:28:00,89.416,89.443,89.411,89.429,264899998.0
2005-12-22 09:29:00,89.45,89.462,89.444,89.45,230000000.0
2005-12-22 09:30:00,89.455,89.455,89.421,89.428,159300000.0
2005-12-22 09:31:00,89.422,89.44,89.418,89.43,87399998.0
2005-12-22 09:32:00,89.422,89.435,89.406,89.419,214000000.0
2005-12-22 09:33:00,89.417,89.432,89.403,89.423,182399996.0
2005-12-22 09:34:00,89.404,89.437,89.404,89.435,226599997.0
2005-12-22 09:35:00,89.434,89.454,89.418,89.424,194800000.0
2005-12-22 09:36:00,89.438,89.452,89.418,89.434,192599997.0
2005-12-22 09:37:00,89.421,89.44,89.402,89.427,178699999.0
2005-12-22 09:38:00,89.426,89.438,89.408,89.43,309100000.0
2005-12-22 09:39:00,89.405,89.425,89.398,89.403,251600003.0
2005-12-22 09:40:00,89.389,89.407,89.379,89.407,125699998.0
2005-12-22 09:41:00,89.408,89.427,89.395,89.427,226799999.0
2005-12-22 09:42:00,89.417,89.435,89.4,89.435,215500001.0
2005-12-22 09:43:00,89.418,89.422,89.405,89.415,59200001.0
2005-12-22 09:44:00,89.401,89.413,89.379,89.403,200099999.0
2005-12-22 09:45:00,89.412,89.412,89.369,89.369,195199998.0
2005-12-22 09:46:00,89.389,89.395,89.374,89.392,223999999.0
2005-12-22 09:47:00,89.395,89.41,89.383,89.392,147800002.0
2005-12-22 09:48:00,89.396,89.433,89.391,89.433,253099999.0
2005-12-22 09:49:00,89.431,89.433,89.415,89.416,280000001.0
2005-12-22 09:50:00,89.417,89.439,89.412,89.434,323999994.0
2005-12-22 09:51:00,89.417,89.446,89.417,89.428,249099994.0
2005-12-22 09:52:00,89.4,89.425,89.399,89.425,265100004.0
2005-12-22 09:53:00,89.402,89.415,89.386,89.403,145099998.0
2005-12-22 09:54:00,89.388,89.4,89.368,89.377,125200000.0
2005-12-22 09:55:00,89.348,89.39,89.348,89.39,212099999.0
2005-12-22 09:56:00,89.379,89.399,89.377,89.399,236399998.0
2005-12-22 09:57:00,89.378,89.395,89.377,89.394,316099996.0
2005-12-22 09:58:00,89.402,89.414,89.378,89.387,214400002.0
2005-12-22 09:59:00,89.383,89.416,89.375,89.389,251900001.0
2005-12-22 10:00:00,89.378,89.379,89.361,89.364,23500000.0
2005-12-22 10:01:00,89.359,89.377,89.327,89.354,178799997.0
2005-12-22 10:02:00,89.341,89.344,89.322,89.333,141299999.0
2005-12-22 10:03:00,89.337,89.356,89.333,89.346,238299999.0
2005-12-22 10:04:00,89.341,89.341,89.318,89.339,150400002.0
2005-12-22 10:05:00,89.332,89.332,89.304,89.304,107299999.0
2005-12-22 10:06:00,89.332,89.343,89.321,89.329,46800002.0
2005-12-22 10:07:00,89.342,89.352,89.322,89.329,313299997.0
2005-12-22 10:08:00,89.314,89.341,89.314,89.328,217500000.0
2005-12-22 10:09:00,89.31,89.33,89.31,89.33,161800003.0
2005-12-22 10:10:00,89.299,89.331,89.299,89.325,249499997.0
2005-12-22 10:11:00,89.309,89.328,89.308,89.323,325199998.0
2005-12-22 10:12:00,89.295,89.314,89.283,89.3,170199998.0
2005-12-22 10:13:00,89.305,89.305,89.28,89.287,194599999.0
2005-12-22 10:14:00,89.289,89.305,89.287,89.305,49000000.0
2005-12-22 10:15:00,89.315,89.315,89.281,89.288,213099999.0
2005-12-22 10:16:00,89.29,89.327,89.29,89.321,483000005.0
2005-12-22 10:17:00,89.298,89.315,89.285,89.3,111899999.0
2005-12-22 10:18:00,89.288,89.307,89.283,89.298,212300001.0
2005-12-22 10:19:00,89.276,89.309,89.276,89.305,281799994.0
2005-12-22 10:20:00,89.309,89.317,89.274,89.302,280700002.0
2005-12-22 10:21:00,89.299,89.322,89.293,89.305,201499995.0
2005-12-22 10:22:00,89.313,89.327,89.3,89.327,295999999.0
2005-12-22 10:23:00,89.304,89.337,89.304,89.333,224699994.0
2005-12-22 10:24:00,89.333,89.333,89.3,89.315,144800003.0
2005-12-22 10:25:00,89.307,89.332,89.306,89.332,135999999.0
2005-12-22 10:26:00,89.34,89.341,89.315,89.32,270199995.0
2005-12-22 10:27:00,89.343,89.345,89.317,89.317,207200000.0
2005-12-22 10:28:00,89.306,89.337,89.306,89.327,159200000.0
2005-12-22 10:29:00,89.314,89.336,89.31,89.326,118100001.0
2005-12-22 10:30:00,89.316,89.346,89.316,89.338,110899998.0
2005-12-22 10:31:00,89.331,89.354,89.299,89.346,228700001.0
2005-12-22 10:32:00,89.349,89.362,89.331,89.34,210399996.0
2005-12-22 10:33:00,89.339,89.35,89.329,89.345,218000003.0
2005-12-22 10:34:00,89.346,89.354,89.331,89.334,98900000.0
2005-12-22 10:35:00,89.331,89.347,89.33,89.33,145799998.0
2005-12-22 10:36:00,89.322,89.341,89.313,89.326,269200004.0
2005-12-22 10:37:00,89.319,89.336,89.299,89.323,257599999.0
2005-12-22 10:38:00,89.325,89.344,89.32,89.34,190100000.0
2005-12-22 10:39:00,89.345,89.345,89.324,89.324,134799999.0
2005-12-22 10:40:00,89.327,89.34,89.306,89.322,225799997.0
2005-12-22 10:41:00,89.353,89.353,89.332,89.332,121799999.0
2005-12-22 10:42:00,89.346,89.355,89.325,89.336,289299996.0
2005-12-22 10:43:00,89.316,89.338,89.301,89.31,198699999.0
2005-12-22 10:44:00,89.302,89.324,89.284,89.304,357099998.0
2005-12-22 10:45:00,89.305,89.305,89.279,89.286,246399995.0
2005-12-22 10:46:00,89.277,89.299,89.27,89.299,139599998.0
2005-12-22 10:47:00,89.295,89.295,89.263,89.278,216399999.0
2005-12-22 10:48:00,89.269,89.282,89.253,89.275,335400003.0
2005-12-22 10:49:00,89.275,89.285,89.258,89.26,155299996.0
2005-12-22 10:50:00,89.279,89.287,89.257,89.27,171199998.0
2005-12-22 10:51:00,89.269,89.284,89.257,89.27,161000001.0
2005-12-22 10:52:00,89.251,89.276,89.248,89.26,102500001.0
2005-12-22 10:53:00,89.265,89.275,89.253,89.253,218999999.0
2005-12-22 10:54:00,89.264,89.278,89.229,89.256,205300000.0
2005-12-22 10:55:00,89.246,89.275,89.241,89.275,284399992.0
2005-12-22 10:56:00,89.254,89.272,89.24,89.27,162700001.0
2005-12-22 10:57:00,89.272,89.276,89.246,89.247,246799999.0
2005-12-22 10:58:00,89.232,89.25,89.22,89.237,379199994.0
2005-12-22 10:59:00,89.222,89.231,89.207,89.211,205699998.0
2005-12-22 11:00:00,89.232,89.242,89.216,89.216,202599994.0
2005-12-22 11:01:00,89.259,89.259,89.229,89.234,162299999.0
2005-12-22 11:02:00,89.237,89.261,89.237,89.257,433500006.0
2005-12-22 11:03:00,89.241,89.256,89.217,89.233,171100002.0
2005-12-22 11:04:00,89.238,89.238,89.215,89.218,239899998.0
2005-12-22 11:05:00,89.216,89.247,89.216,89.233,275200003.0
2005-12-22 11:06:00,89.242,89.251,89.22,89.228,216199998.0
2005-12-22 11:07:00,89.22,89.243,89.219,89.226,211199998.0
2005-12-22 11:08:00,89.235,89.244,89.217,89.228,305199998.0
2005-12-22 11:09:00,89.227,89.231,89.209,89.226,211200001.0
2005-12-22 11:10:00,89.214,89.223,89.195,89.195,255199998.0
2005-12-22 11:11:00,89.197,89.209,89.178,89.194,373899999.0
2005-12-22 11:12:00,89.205,89.209,89.184,89.192,197800000.0
2005-12-22 11:13:00,89.213,89.223,89.195,89.208,257699999.0
2005-12-22 11:14:00,89.217,89.217,89.193,89.198,272999999.0
2005-12-22 11:15:00,89.202,89.252,89.202,89.252,315300000.0
2005-12-22 11:16:00,89.245,89.258,89.231,89.245,263599998.0
2005-12-22 11:17:00,89.251,89.27,89.236,89.256,198399997.0
2005-12-22 11:18:00,89.245,89.264,89.234,89.248,381099999.0
2005-12-22 11:19:00,89.228,89.248,89.216,89.225,116000000.0
2005-12-22 11:20:00,89.196,89.214,89.188,89.21,484900001.0
2005-12-22 11:21:00,89.197,89.212,89.187,89.187,361100001.0
2005-12-22 11:22:00,89.177,89.196,89.176,89.194,236599992.0
2005-12-22 11:23:00,89.189,89.204,89.178,89.18,79799997.0
2005-12-22 11:24:00,89.197,89.217,89.186,89.217,191499999.0
2005-12-22 11:25:00,89.212,89.223,89.194,89.208,225700000.0
2005-12-22 11:26:00,89.212,89.216,89.19,89.194,405099997.0
2005-12-22 11:27:00,89.207,89.21,89.187,89.187,291499997.0
2005-12-22 11:28:00,89.194,89.216,89.183,89.216,334099997.0
2005-12-22 11:29:00,89.213,89.252,89.213,89.248,244500003.0
2005-12-22 11:30:00,89.223,89.24,89.218,89.225,206499996.0
2005-12-22 11:31:00,89.202,89.215,89.181,89.194,189700004.0
2005-12-22 11:32:00,89.195,89.224,89.195,89.224,208200000.0
2005-12-22 11:33:00,89.223,89.246,89.203,89.203,326799996.0
2005-12-22 11:34:00,89.214,89.256,89.214,89.255,308100002.0
2005-12-22 11:35:00,89.241,89.266,89.24,89.253,153200001.0
2005-12-22 11:36:00,89.239,89.267,89.238,89.261,252300001.0
2005-12-22 11:37:00,89.263,89.281,89.247,89.263,303499999.0
2005-12-22 11:38:00,89.288,89.31,89.271,89.29,253399998.0
2005-12-22 11:39:00,89.301,89.323,89.299,89.322,151699997.0
2005-12-22 11:40:00,89.303,89.328,89.302,89.313,206899999.0
2005-12-22 11:41:00,89.313,89.321,89.289,89.301,272500001.0
2005-12-22 11:42:00,89.34,89.363,89.335,89.339,265000003.0
2005-12-22 11:43:00,89.375,89.397,89.365,89.366,175700000.0
2005-12-22 11:44:00,89.389,89.435,89.38,89.42,276799997.0
2005-12-22 11:45:00,89.424,89.46,89.424,89.453,294099997.0
2005-12-22 11:46:00,89.437,89.458,89.431,89.45,192100001.0
2005-12-22 11:47:00,89.442,89.459,89.429,89.44,314600000.0
2005-12-22 11:48:00,89.443,89.456,89.425,89.438,314900006.0
2005-12-22 11:49:00,89.434,89.467,89.434,89.452,349899995.0
2005-12-22 11:50:00,89.433,89.452,89.425,89.443,201799996.0
2005-12-22 11:51:00,89.405,89.426,89.387,89.411,181100000.0
2005-12-22 11:52:00,89.42,89.423,89.395,89.408,313699997.0
2005-12-22 11:53:00,89.428,89.428,89.397,89.409,291599996.0
2005-12-22 11:54:00,89.415,89.424,89.385,89.385,206600000.0
2005-12-22 11:55:00,89.385,89.385,89.358,89.358,182700001.0
2005-12-22 11:56:00,89.368,89.368,89.341,89.351,153099999.0
2005-12-22 11:57:00,89.344,89.366,89.34,89.356,288399999.0
2005-12-22 11:58:00,89.33,89.362,89.33,89.348,307300005.0
2005-12-22 11:59:00,89.347,89.35,89.315,89.317,356700001.0
2005-12-22 12:00:00,89.324,89.346,89.303,89.332,296299997.0
2005-12-22 12:01:00,89.342,89.343,89.312,89.312,193900001.0
2005-12-22 12:02:00,89.317,89.321,89.281,89.299,222900000.0
2005-12-22 12:03:00,89.289,89.322,89.289,89.32,302799998.0
2005-12-22 12:04:00,89.311,89.355,89.311,89.355,159300000.0
2005-12-22 12:05:00,89.347,89.347,89.315,89.315,109499999.0
2005-12-22 12:06:00,89.307,89.323,89.297,89.314,271200002.0
2005-12-22 12:07:00,89.278,89.319,89.278,89.313,386099998.0
2005-12-22 12:08:00,89.297,89.325,89.295,89.306,203099999.0
2005-12-22 12:09:00,89.301,89.302,89.28,89.28,252499998.0
2005-12-22 12:10:00,89.299,89.317,89.286,89.29,197800001.0
2005-12-22 12:11:00,89.301,89.312,89.282,89.294,101099998.0
2005-12-22 12:12:00,89.312,89.336,89.293,89.298,251799998.0
2005-12-22 12:13:00,89.326,89.338,89.31,89.33,293999997.0
2005-12-22 12:14:00,89.326,89.339,89.309,89.323,284299998.0
2005-12-22 12:15:00,89.323,89.329,89.294,89.307,165099996.0
2005-12-22 12:16:00,89.322,89.332,89.304,89.314,201300002.0
2005-12-22 12:17:00,89.317,89.338,89.309,89.329,366699997.0
2005-12-22 12:18:00,89.317,89.342,89.308,89.335,270599994.0
2005-12-22 12:19:00,89.342,89.342,89.315,89.315,246100001.0
2005-12-22 12:20:00,89.314,89.343,89.314,89.338,303100001.0
2005-12-22 12:21:00,89.333,89.345,89.31,89.317,294200002.0
2005-12-22 12:22:00,89.307,89.327,89.307,89.326,49200000.0
2005-12-22 12:23:00,89.321,89.321,89.27,89.27,24000000.0
2005-12-22 12:24:00,89.291,89.312,89.28,89.288,279099997.0
2005-12-22 12:25:00,89.254,89.277,89.25,89.269,154000001.0
2005-12-22 12:26:00,89.285,89.291,89.264,89.282,150700000.0
2005-12-22 12:27:00,89.281,89.281,89.254,89.254,295100001.0
2005-12-22 12:28:00,89.265,89.272,89.247,89.272,375599997.0
2005-12-22 12:29:00,89.282,89.284,89.252,89.271,300499995.0
2005-12-22 12:30:00,89.283,89.295,89.26,89.26,212399997.0
2005-12-22 12:31:00,89.274,89.292,89.26,89.275,237099995.0
2005-12-22 12:32:00,89.276,89.287,89.262,89.275,237099999.0
2005-12-22 12:33:00,89.284,89.29,89.267,89.29,217699998.0
2005-12-22 12:34:00,89.279,89.296,89.276,89.28,229700000.0
2005-12-22 12:35:00,89.299,89.3,89.277,89.285,219399999.0
2005-12-22 12:36:00,89.271,89.292,89.266,89.274,149499996.0
2005-12-22 12:37:00,89.272,89.29,89.267,89.278,178399997.0
2005-12-22 12:38:00,89.273,89.286,89.249,89.256,158099998.0
2005-12-22 12:39:00,89.247,89.265,89.229,89.249,193099999.0
2005-12-22 12:40:00,89.264,89.276,89.247,89.276,233999999.0
2005-12-22 12:41:00,89.266,89.292,89.266,89.292,167699998.0
2005-12-22 12:42:00,89.287,89.287,89.259,89.263,137100000.0
2005-12-22 12:43:00,89.297,89.321,89.291,89.297,225700004.0
2005-12-22 12:44:00,89.315,89.315,89.29,89.29,157400002.0
2005-12-22 12:45:00,89.312,89.331,89.293,89.307,368499998.0
2005-12-22 12:46:00,89.325,89.333,89.31,89.333,321699993.0
2005-12-22 12:47:00,89.318,89.345,89.318,89.338,272800003.0
2005-12-22 12:48:00,89.324,89.34,89.316,89.335,262599999.0
2005-12-22 12:49:00,89.332,89.344,89.317,89.333,419199999.0
2005-12-22 12:50:00,89.338,89.338,89.309,89.316,176100001.0
2005-12-22 12:51:00,89.322,89.333,89.31,89.32,167399999.0
2005-12-22 12:52:00,89.312,89.335,89.312,89.322,109300000.0
2005-12-22 12:53:00,89.293,89.316,89.253,89.288,113500001.0
2005-12-22 12:54:00,89.3,89.32,89.298,89.303,211500003.0
2005-12-22 12:55:00,89.301,89.309,89.279,89.291,13600000.0
2005-12-22 12:56:00,89.296,89.309,89.274,89.293,179200003.0
2005-12-22 12:57:00,89.295,89.314,89.295,89.314,32300000.0
2005-12-22 12:58:00,89.316,89.329,89.302,89.305,242100000.0
2005-12-22 12:59:00,89.327,89.334,89.301,89.301,246399996.0
2005-12-22 13:00:00,89.333,89.338,89.308,89.313,344500001.0
2005-12-22 13:01:00,89.31,89.331,89.31,89.326,169599995.0
2005-12-22 13:02:00,89.325,89.328,89.299,89.308,329699998.0
2005-12-22 13:03:00,89.303,89.32,89.301,89.301,168699999.0
2005-12-22 13:04:00,89.302,89.325,89.302,89.316,199999997.0
2005-12-22 13:05:00,89.318,89.332,89.307,89.309,241799999.0
2005-12-22 13:06:00,89.303,89.328,89.297,89.309,223399997.0
2005-12-22 13:07:00,89.3,89.31,89.278,89.278,287800001.0
2005-12-22 13:08:00,89.304,89.305,89.288,89.303,183400000.0
2005-12-22 13:09:00,89.278,89.3,89.278,89.295,227400000.0
2005-12-22 13:10:00,89.275,89.295,89.267,89.283,196500001.0
2005-12-22 13:11:00,89.288,89.294,89.262,89.265,288999997.0
2005-12-22 13:12:00,89.274,89.299,89.274,89.29,340999998.0
2005-12-22 13:13:00,89.27,89.29,89.263,89.277,198999998.0
2005-12-22 13:14:00,89.273,89.273,89.251,89.253,251200001.0
2005-12-22 13:15:00,89.263,89.263,89.228,89.228,178000000.0
2005-12-22 13:16:00,89.255,89.267,89.229,89.249,213099997.0
2005-12-22 13:17:00,89.264,89.264,89.201,89.229,221400003.0
2005-12-22 13:18:00,89.228,89.255,89.228,89.255,95999998.0
2005-12-22 13:19:00,89.246,89.271,89.243,89.256,173500000.0
2005-12-22 13:20:00,89.259,89.261,89.244,89.246,76900002.0
2005-12-22 13:21:00,89.248,89.274,89.248,89.265,183900001.0
2005-12-22 13:22:00,89.26,89.26,89.231,89.232,200499998.0
2005-12-22 13:23:00,89.249,89.262,89.237,89.248,244599999.0
2005-12-22 13:24:00,89.254,89.261,89.236,89.236,203499998.0
2005-12-22 13:25:00,89.247,89.253,89.23,89.238,387299995.0
2005-12-22 13:26:00,89.258,89.265,89.24,89.25,291499996.0
2005-12-22 13:27:00,89.247,89.269,89.24,89.255,181299998.0
2005-12-22 13:28:00,89.26,89.267,89.239,89.244,168800001.0
2005-12-22 13:29:00,89.253,89.267,89.24,89.267,208200000.0
2005-12-22 13:30:00,89.256,89.27,89.237,89.265,196000002.0
2005-12-22 13:31:00,89.246,89.263,89.235,89.245,268899996.0
2005-12-22 13:32:00,89.224,89.257,89.224,89.248,219599999.0
2005-12-22 13:33:00,89.229,89.245,89.224,89.238,103399998.0
2005-12-22 13:34:00,89.236,89.246,89.221,89.237,249599997.0
2005-12-22 13:35:00,89.231,89.231,89.2,89.23,268399997.0
2005-12-22 13:36:00,89.228,89.228,89.202,89.202,102899999.0
2005-12-22 13:37:00,89.223,89.223,89.197,89.197,98700001.0
2005-12-22 13:38:00,89.217,89.232,89.197,89.217,263000003.0
2005-12-22 13:39:00,89.22,89.238,89.208,89.238,118900000.0
2005-12-22 13:40:00,89.229,89.241,89.218,89.241,291299994.0
2005-12-22 13:41:00,89.229,89.246,89.218,89.243,311799997.0
2005-12-22 13:42:00,89.242,89.242,89.214,89.22,214300002.0
2005-12-22 13:43:00,89.233,89.253,89.229,89.252,207699999.0
2005-12-22 13:44:00,89.246,89.258,89.238,89.253,101699999.0
2005-12-22 13:45:00,89.252,89.252,89.22,89.22,225899998.0
2005-12-22 13:46:00,89.239,89.244,89.22,89.223,176099998.0
2005-12-22 13:47:00,89.217,89.249,89.21,89.231,327799998.0
2005-12-22 13:48:00,89.197,89.214,89.184,89.202,147199998.0
2005-12-22 13:49:00,89.191,89.224,89.191,89.2,196900001.0
2005-12-22 13:50:00,89.192,89.217,89.187,89.217,451799998.0
2005-12-22 13:51:00,89.208,89.239,89.208,89.239,55300000.0
2005-12-22 13:52:00,89.218,89.255,89.218,89.245,173100000.0
2005-12-22 13:53:00,89.229,89.259,89.229,89.257,251799997.0
2005-12-22 13:54:00,89.253,89.263,89.23,89.246,285500003.0
2005-12-22 13:55:00,89.251,89.264,89.238,89.249,181599999.0
2005-12-22 13:56:00,89.243,89.257,89.237,89.252,182800000.0
2005-12-22 13:57:00,89.253,89.271,89.24,89.255,238600002.0
2005-12-22 13:58:00,89.27,89.27,89.231,89.231,161299999.0
2005-12-22 13:59:00,89.245,89.252,89.222,89.248,286700000.0
2005-12-22 14:00:00,89.231,89.247,89.22,89.242,195499997.0
2005-12-22 14:01:00,89.241,89.247,89.22,89.232,151499998.0
2005-12-22 14:02:00,89.216,89.235,89.207,89.208,206800000.0
2005-12-22 14:03:00,89.201,89.218,89.197,89.209,180300000.0
2005-12-22 14:04:00,89.21,89.215,89.18,89.18,272500001.0
2005-12-22 14:05:00,89.195,89.208,89.183,89.202,197599996.0
2005-12-22 14:06:00,89.198,89.207,89.178,89.193,309899999.0
2005-12-22 14:07:00,89.193,89.211,89.187,89.205,197299998.0
2005-12-22 14:08:00,89.189,89.208,89.182,89.195,199900003.0
2005-12-22 14:09:00,89.19,89.205,89.19,89.205,230499996.0
2005-12-22 14:10:00,89.18,89.205,89.16,89.205,225399998.0
2005-12-22 14:11:00,89.183,89.203,89.18,89.198,260400002.0
2005-12-22 14:12:00,89.192,89.204,89.183,89.201,318000002.0
2005-12-22 14:13:00,89.205,89.224,89.205,89.223,308299994.0
2005-12-22 14:14:00,89.209,89.222,89.201,89.213,54199999.0
2005-12-22 14:15:00,89.207,89.235,89.194,89.213,268600005.0
2005-12-22 14:16:00,89.216,89.262,89.216,89.262,145400003.0
2005-12-22 14:17:00,89.255,89.279,89.255,89.275,168999999.0
2005-12-22 14:18:00,89.265,89.278,89.242,89.265,273199997.0
2005-12-22 14:19:00,89.271,89.283,89.252,89.252,242199999.0
2005-12-22 14:20:00,89.254,89.268,89.244,89.257,364699998.0
2005-12-22 14:21:00,89.262,89.268,89.236,89.254,299099999.0
2005-12-22 14:22:00,89.26,89.27,89.242,89.249,147700001.0
2005-12-22 14:23:00,89.264,89.275,89.241,89.248,311300002.0
2005-12-22 14:24:00,89.262,89.28,89.252,89.275,208499995.0
2005-12-22 14:25:00,89.264,89.284,89.249,89.267,193600001.0
2005-12-22 14:26:00,89.264,89.273,89.242,89.242,335799998.0
2005-12-22 14:27:00,89.254,89.27,89.241,89.261,71500000.0
2005-12-22 14:28:00,89.257,89.27,89.242,89.26,139200002.0
2005-12-22 14:29:00,89.272,89.278,89.252,89.266,297299996.0
2005-12-22 14:30:00,89.246,89.27,89.229,89.255,144099998.0
2005-12-22 14:31:00,89.26,89.27,89.205,89.25,279200000.0
2005-12-22 14:32:00,89.25,89.265,89.233,89.24,157000000.0
2005-12-22 14:33:00,89.258,89.264,89.244,89.249,84799998.0
2005-12-22 14:34:00,89.246,89.267,89.233,89.259,284899999.0
2005-12-22 14:35:00,89.281,89.32,89.27,89.315,271600001.0
2005-12-22 14:36:00,89.29,89.336,89.29,89.319,273200001.0
2005-12-22 14:37:00,89.308,89.308,89.275,89.283,204400001.0
2005-12-22 14:38:00,89.283,89.304,89.276,89.292,254699997.0
2005-12-22 14:39:00,89.288,89.301,89.269,89.286,255700001.0
2005-12-22 14:40:00,89.283,89.294,89.277,89.291,107300000.0
2005-12-22 14:41:00,89.292,89.295,89.263,89.276,282299997.0
2005-12-22 14:42:00,89.288,89.304,89.268,89.289,84900000.0
2005-12-22 14:43:00,89.302,89.319,89.29,89.315,297700001.0
2005-12-22 14:44:00,89.305,89.308,89.284,89.3,227900001.0
2005-12-22 14:45:00,89.297,89.33,89.285,89.32,361600002.0
2005-12-22 14:46:00,89.307,89.356,89.307,89.356,132300000.0
2005-12-22 14:47:00,89.342,89.357,89.317,89.346,206399998.0
2005-12-22 14:48:00,89.327,89.356,89.325,89.336,221400004.0
2005-12-22 14:49:00,89.337,89.357,89.314,89.33,185499998.0
2005-12-22 14:50:00,89.332,89.332,89.305,89.308,412000004.0
2005-12-22 14:51:00,89.33,89.33,89.305,89.305,204799999.0
2005-12-22 14:52:00,89.325,89.335,89.311,89.32,247100000.0
2005-12-22 14:53:00,89.304,89.331,89.302,89.316,160699997.0
2005-12-22 14:54:00,89.315,89.33,89.288,89.31,185899999.0
2005-12-22 14:55:00,89.303,89.318,89.287,89.314,324199996.0
2005-12-22 14:56:00,89.315,89.315,89.291,89.291,184800002.0
2005-12-22 14:57:00,89.305,89.305,89.271,89.274,454100002.0
2005-12-22 14:58:00,89.292,89.313,89.283,89.286,218099998.0
2005-12-22 14:59:00,89.256,89.287,89.239,89.267,181299999.0
2005-12-22 15:00:00,89.275,89.275,89.254,89.257,183999999.0
2005-12-22 15:01:00,89.264,89.277,89.253,89.277,157000001.0
2005-12-22 15:02:00,89.256,89.273,89.247,89.266,156000000.0
2005-12-22 15:03:00,89.251,89.276,89.243,89.243,109600000.0
2005-12-22 15:04:00,89.265,89.276,89.25,89.26,232899995.0
2005-12-22 15:05:00,89.249,89.265,89.239,89.252,168699996.0
2005-12-22 15:06:00,89.249,89.28,89.249,89.273,243099995.0
2005-12-22 15:07:00,89.272,89.272,89.245,89.253,192699995.0
2005-12-22 15:08:00,89.228,89.25,89.226,89.244,283599999.0
2005-12-22 15:09:00,89.265,89.275,89.259,89.275,57400002.0
2005-12-22 15:10:00,89.289,89.303,89.272,89.293,233400001.0
2005-12-22 15:11:00,89.273,89.296,89.273,89.296,60900002.0
2005-12-22 15:12:00,89.28,89.295,89.263,89.288,253999997.0
2005-12-22 15:13:00,89.281,89.281,89.257,89.258,153199998.0
2005-12-22 15:14:00,89.249,89.268,89.244,89.255,191899999.0
2005-12-22 15:15:00,89.241,89.252,89.212,89.225,246200001.0
2005-12-22 15:16:00,89.222,89.235,89.207,89.212,362099999.0
2005-12-22 15:17:00,89.225,89.229,89.206,89.213,384200001.0
2005-12-22 15:18:00,89.212,89.22,89.194,89.205,282700003.0
2005-12-22 15:19:00,89.205,89.205,89.163,89.163,451299996.0
2005-12-22 15:20:00,89.169,89.198,89.163,89.191,263300004.0
2005-12-22 15:21:00,89.175,89.192,89.163,89.188,196200003.0
2005-12-22 15:22:00,89.184,89.196,89.138,89.178,402299999.0
2005-12-22 15:23:00,89.185,89.185,89.159,89.16,382200000.0
2005-12-22 15:24:00,89.169,89.185,89.161,89.174,135999997.0
2005-12-22 15:25:00,89.182,89.203,89.172,89.203,131899999.0
2005-12-22 15:26:00,89.197,89.218,89.197,89.215,103600000.0
2005-12-22 15:27:00,89.198,89.221,89.197,89.213,348600001.0
2005-12-22 15:28:00,89.207,89.214,89.188,89.192,148199999.0
2005-12-22 15:29:00,89.184,89.21,89.184,89.201,97100000.0
2005-12-22 15:30:00,89.205,89.208,89.187,89.187,122100000.0
2005-12-22 15:31:00,89.194,89.213,89.18,89.191,284099999.0
2005-12-22 15:32:00,89.187,89.205,89.179,89.197,295000002.0
2005-12-22 15:33:00,89.197,89.207,89.19,89.19,216999999.0
2005-12-22 15:34:00,89.2,89.217,89.186,89.207,304200004.0
2005-12-22 15:35:00,89.202,89.229,89.193,89.207,159399999.0
2005-12-22 15:36:00,89.202,89.225,89.187,89.204,243700001.0
2005-12-22 15:37:00,89.205,89.23,89.205,89.225,155999998.0
2005-12-22 15:38:00,89.222,89.231,89.204,89.213,320300001.0
2005-12-22 15:39:00,89.24,89.261,89.229,89.229,216999996.0
2005-12-22 15:40:00,89.223,89.244,89.218,89.23,206200003.0
2005-12-22 15:41:00,89.207,89.231,89.199,89.231,159700002.0
2005-12-22 15:42:00,89.222,89.247,89.209,89.219,143600000.0
2005-12-22 15:43:00,89.198,89.214,89.19,89.195,271399999.0
2005-12-22 15:44:00,89.217,89.217,89.179,89.209,167100001.0
2005-12-22 15:45:00,89.187,89.202,89.179,89.195,186700000.0
2005-12-22 15:46:00,89.185,89.2,89.175,89.179,251899997.0
2005-12-22 15:47:00,89.174,89.239,89.174,89.226,303599997.0
2005-12-22 15:48:00,89.227,89.236,89.211,89.211,185500000.0
2005-12-22 15:49:00,89.203,89.223,89.201,89.216,224799996.0
2005-12-22 15:50:00,89.198,89.219,89.192,89.194,311400000.0
2005-12-22 15:51:00,89.195,89.221,89.19,89.215,239299998.0
2005-12-22 15:52:00,89.214,89.222,89.191,89.213,266500004.0
2005-12-22 15:53:00,89.187,89.21,89.177,89.185,235100002.0
2005-12-22 15:54:00,89.166,89.166,89.105,89.105,153000000.0
2005-12-22 15:55:00,89.118,89.138,89.101,89.116,226000000.0
2005-12-22 15:56:00,89.117,89.138,89.104,89.123,225500002.0
2005-12-22 15:57:00,89.106,89.124,89.103,89.113,285500005.0
2005-12-22 15:58:00,89.092,89.116,89.055,89.073,259000001.0
2005-12-22 15:59:00,89.069,89.069,89.036,89.054,178300001.0
2005-12-22 16:00:00,89.066,89.095,89.052,89.054,280300001.0
2005-12-22 16:01:00,89.043,89.064,89.011,89.016,190199998.0
2005-12-22 16:02:00,88.985,88.985,88.933,88.945,257699999.0
2005-12-22 16:03:00,88.928,88.95,88.925,88.945,240099997.0
2005-12-22 16:04:00,88.949,88.963,88.933,88.949,255599999.0
2005-12-22 16:05:00,88.96,88.962,88.932,88.937,257199995.0
2005-12-22 16:06:00,88.958,89.006,88.933,88.983,283299999.0
2005-12-22 16:07:00,89.0,89.018,88.981,88.983,330700000.0
2005-12-22 16:08:00,88.99,89.003,88.977,88.991,177399999.0
2005-12-22 16:09:00,88.994,89.005,88.978,88.997,158299999.0
2005-12-22 16:10:00,88.982,89.012,88.969,88.979,277500001.0
2005-12-22 16:11:00,88.99,88.995,88.968,88.983,289200001.0
2005-12-22 16:12:00,88.988,89.0,88.97,88.98,157700001.0
2005-12-22 16:13:00,88.983,88.983,88.92,88.981,313400002.0
2005-12-22 16:14:00,88.98,88.98,88.944,88.964,204799999.0
2005-12-22 16:15:00,88.964,88.98,88.944,88.98,258300002.0
2005-12-22 16:16:00,89.001,89.005,88.943,88.943,213200001.0
2005-12-22 16:17:00,88.959,88.984,88.94,88.94,173999999.0
2005-12-22 16:18:00,88.975,88.988,88.961,88.976,123400000.0
2005-12-22 16:19:00,88.981,88.987,88.96,88.96,317600002.0
2005-12-22 16:20:00,88.975,88.977,88.955,88.963,281200001.0
2005-12-22 16:21:00,88.968,88.976,88.948,88.963,333099999.0
2005-12-22 16:22:00,88.977,88.997,88.964,88.981,196599998.0
2005-12-22 16:23:00,88.982,88.993,88.96,88.96,166400000.0
2005-12-22 16:24:00,88.963,88.977,88.955,88.975,204299996.0
2005-12-22 16:25:00,88.971,88.984,88.957,88.957,211900002.0
2005-12-22 16:26:00,88.965,88.982,88.949,88.96,105000002.0
2005-12-22 16:27:00,88.951,88.972,88.931,88.971,281600001.0
2005-12-22 16:28:00,88.967,88.967,88.937,88.94,61799999.0
2005-12-22 16:29:00,88.93,88.965,88.925,88.943,162499998.0
2005-12-22 16:30:00,88.952,88.963,88.935,88.961,221000001.0
2005-12-22 16:31:00,88.951,88.97,88.939,88.97,281999996.0
2005-12-22 16:32:00,88.944,88.973,88.928,88.958,258300000.0
2005-12-22 16:33:00,88.953,88.973,88.935,88.945,273099996.0
2005-12-22 16:34:00,88.941,88.969,88.928,88.944,204299997.0
2005-12-22 16:35:00,88.954,88.988,88.954,88.978,238600002.0
2005-12-22 16:36:00,88.982,89.013,88.977,88.988,361999998.0
2005-12-22 16:37:00,89.002,89.017,88.989,88.995,264299999.0
2005-12-22 16:38:00,88.996,89.02,88.982,89.012,183500001.0
2005-12-22 16:39:00,88.988,89.007,88.984,89.005,208200000.0
2005-12-22 16:40:00,89.003,89.005,88.979,89.005,183699995.0
2005-12-22 16:41:00,89.005,89.01,88.98,88.98,312700002.0
2005-12-22 16:42:00,88.977,89.015,88.976,89.015,316299997.0
2005-12-22 16:43:00,89.0,89.004,88.974,88.978,376099998.0
2005-12-22 16:44:00,88.976,88.993,88.964,88.985,261399995.0
2005-12-22 16:45:00,88.989,88.999,88.973,88.98,284100001.0
2005-12-22 16:46:00,88.997,88.997,88.965,88.971,126300003.0
2005-12-22 16:47:00,88.975,88.987,88.953,88.957,156100002.0
2005-12-22 16:48:00,88.972,88.972,88.945,88.945,291099996.0
2005-12-22 16:49:00,88.944,88.944,88.91,88.917,161399999.0
2005-12-22 16:50:00,88.937,88.962,88.926,88.943,299199998.0
2005-12-22 16:51:00,88.943,88.958,88.934,88.936,129300002.0
2005-12-22 16:52:00,88.912,88.946,88.912,88.942,221699997.0
2005-12-22 16:53:00,88.936,88.947,88.922,88.94,353200004.0
2005-12-22 16:54:00,88.907,88.931,88.906,88.925,187400000.0
2005-12-22 16:55:00,88.913,88.931,88.894,88.91,215700001.0
2005-12-22 16:56:00,88.924,88.933,88.911,88.913,145700000.0
2005-12-22 16:57:00,88.928,88.933,88.901,88.903,235300002.0
2005-12-22 16:58:00,88.893,88.909,88.872,88.909,200000000.0
2005-12-22 16:59:00,88.904,88.904,88.865,88.865,241099999.0
2005-12-22 17:00:00,88.864,88.864,88.83,88.83,130400001.0
2005-12-22 17:01:00,88.853,88.881,88.824,88.863,181799997.0
2005-12-22 17:02:00,88.886,88.905,88.878,88.896,225200000.0
2005-12-22 17:03:00,88.893,88.905,88.875,88.876,282400000.0
2005-12-22 17:04:00,88.895,88.897,88.874,88.897,221500001.0
2005-12-22 17:05:00,88.888,88.905,88.872,88.88,258299999.0
2005-12-22 17:06:00,88.866,88.908,88.866,88.908,151099996.0
2005-12-22 17:07:00,88.897,88.912,88.879,88.893,137900001.0
2005-12-22 17:08:00,88.897,88.906,88.883,88.9,206300002.0
2005-12-22 17:09:00,88.898,88.911,88.879,88.893,308499998.0
2005-12-22 17:10:00,88.9,88.912,88.889,88.899,206600001.0
2005-12-22 17:11:00,88.905,88.905,88.875,88.885,125500000.0
2005-12-22 17:12:00,88.92,88.928,88.905,88.922,243400003.0
2005-12-22 17:13:00,88.928,88.933,88.9,88.918,242200002.0
2005-12-22 17:14:00,88.926,88.95,88.907,88.938,211700001.0
2005-12-22 17:15:00,88.928,88.96,88.927,88.96,168400001.0
2005-12-22 17:16:00,88.939,88.974,88.935,88.974,207799998.0
2005-12-22 17:17:00,88.967,88.99,88.959,88.987,150700000.0
2005-12-22 17:18:00,88.98,89.0,88.974,88.996,221600002.0
2005-12-22 17:19:00,88.988,89.003,88.971,88.986,306799994.0
2005-12-22 17:20:00,88.974,89.006,88.974,89.006,96399999.0
2005-12-22 17:21:00,88.997,89.021,88.992,89.021,182100002.0
2005-12-22 17:22:00,89.022,89.037,88.994,89.012,215800004.0
2005-12-22 17:23:00,89.007,89.032,88.997,89.008,294200001.0
2005-12-22 17:24:00,89.003,89.033,89.003,89.006,173300001.0
2005-12-22 17:25:00,89.021,89.061,89.021,89.055,219200001.0
2005-12-22 17:26:00,89.062,89.062,89.039,89.039,308500002.0
2005-12-22 17:27:00,89.044,89.08,89.044,89.073,188999998.0
2005-12-22 17:28:00,89.064,89.078,89.047,89.06,265100000.0
2005-12-22 17:29:00,89.055,89.07,89.031,89.046,381699995.0
2005-12-22 17:30:00,89.043,89.043,88.989,88.989,221999997.0
2005-12-22 17:31:00,88.991,89.016,88.98,88.992,235100005.0
2005-12-22 17:32:00,89.028,89.063,89.02,89.059,339599996.0
2005-12-22 17:33:00,89.035,89.055,89.019,89.055,235699998.0
2005-12-22 17:34:00,89.045,89.067,89.039,89.04,187799999.0
2005-12-22 17:35:00,89.052,89.06,89.039,89.04,204500001.0
2005-12-22 17:36:00,89.055,89.055,89.024,89.038,221600001.0
2005-12-22 17:37:00,89.036,89.039,89.012,89.021,212400001.0
2005-12-22 17:38:00,89.042,89.043,89.003,89.003,294100002.0
2005-12-22 17:39:00,89.013,89.022,88.996,89.02,176099998.0
2005-12-22 17:40:00,88.98,89.004,88.973,89.0,281799998.0
2005-12-22 17:41:00,88.989,89.002,88.972,88.991,279200001.0
2005-12-22 17:42:00,88.971,88.99,88.958,88.97,192099997.0
2005-12-22 17:43:00,88.977,89.003,88.959,88.983,255199998.0
2005-12-22 17:44:00,88.974,88.995,88.958,88.974,239400000.0
2005-12-22 17:45:00,88.972,88.985,88.947,88.959,207000000.0
2005-12-22 17:46:00,88.97,88.97,88.933,88.948,121499998.0
2005-12-22 17:47:00,88.947,88.953,88.92,88.937,402200004.0
2005-12-22 17:48:00,88.954,88.973,88.937,88.944,225199999.0
2005-12-22 17:49:00,88.955,88.977,88.93,88.93,258699996.0
2005-12-22 17:50:00,88.948,88.987,88.939,88.967,213799998.0
2005-12-22 17:51:00,88.991,89.007,88.977,88.988,266299997.0
2005-12-22 17:52:00,89.007,89.012,88.992,89.0,233700002.0
2005-12-22 17:53:00,88.992,88.992,88.968,88.98,198500001.0
2005-12-22 17:54:00,88.967,88.967,88.932,88.943,115799998.0
2005-12-22 17:55:00,88.95,88.951,88.929,88.934,265299997.0
2005-12-22 17:56:00,88.956,88.962,88.93,88.946,333299993.0
2005-12-22 17:57:00,88.935,88.948,88.921,88.94,197099996.0
2005-12-22 17:58:00,88.923,88.948,88.909,88.917,103200000.0
2005-12-22 17:59:00,88.907,88.912,88.857,88.857,194200000.0
2005-12-22 18:00:00,88.836,88.894,88.828,88.891,335900000.0
2005-12-22 18:01:00,88.875,88.886,88.848,88.855,2127600000.0
2005-12-22 18:02:00,88.94,88.95,88.92,88.93,1804699981.0
2005-12-22 18:03:00,88.94,88.94,88.94,88.94,1804699981.0
2005-12-22 18:04:00,88.93,88.94,88.93,88.93,1804699981.0
2005-12-22 18:05:00,88.94,88.95,88.93,88.95,1804699981.0
2005-12-22 18:06:00,88.789,88.807,88.767,88.79,1804699981.0
2005-12-22 18:07:00,88.97,88.97,88.96,88.96,1940099993.0
2005-12-22 18:08:00,88.97,88.97,88.96,88.97,1940099993.0
2005-12-22 18:09:00,88.825,88.841,88.811,88.821,1940099993.0
2005-12-22 18:10:00,88.822,88.843,88.806,88.832,1904700000.0
2005-12-22 18:11:00,88.832,88.855,88.811,88.83,943699991.0
2005-12-22 18:12:00,88.848,88.85,88.825,88.825,1094799989.0
2005-12-22 18:13:00,88.843,88.853,88.817,88.824,1633899987.0
2005-12-22 18:16:00,88.98,88.98,88.97,88.97,1058099995.0
2005-12-22 18:17:00,88.812,88.837,88.801,88.82,1058099995.0
2005-12-22 18:18:00,88.822,88.838,88.804,88.804,1222299995.0
2005-12-22 18:19:00,88.817,88.845,88.811,88.845,1937900004.0
2005-12-22 18:20:00,88.847,88.858,88.827,88.83,1965899983.0
2005-12-22 18:21:00,88.845,88.851,88.819,88.835,1825600001.0
2005-12-22 18:22:00,88.85,88.876,88.843,88.874,1346999987.0
2005-12-22 18:23:00,88.91,88.91,88.89,88.91,1228499995.0
2005-12-22 18:24:00,88.9,88.92,88.9,88.91,1228499995.0
2005-12-22 18:25:00,88.92,88.92,88.92,88.92,1228499995.0
2005-12-22 18:26:00,88.93,88.93,88.9,88.9,1228499995.0
2005-12-22 18:27:00,88.911,88.925,88.894,88.898,1228499995.0
2005-12-22 18:28:00,88.884,88.9,88.868,88.871,1699399995.0
2005-12-22 18:29:00,88.88,88.916,88.877,88.909,1126799988.0
2005-12-22 18:30:00,88.907,88.907,88.88,88.889,856700006.0
2005-12-22 18:31:00,88.883,88.908,88.879,88.906,1429999994.0
2005-12-22 18:32:00,88.885,88.898,88.868,88.893,1752100003.0
2005-12-22 18:33:00,88.87,88.88,88.86,88.87,1995500000.0
2005-12-22 18:34:00,88.891,88.912,88.877,88.877,1995500000.0
2005-12-22 18:35:00,88.869,88.886,88.847,88.87,1945699990.0
2005-12-22 18:36:00,88.87,88.882,88.855,88.86,854899995.0
2005-12-22 18:37:00,88.864,88.88,88.848,88.865,1045299995.0
2005-12-22 18:38:00,88.864,88.865,88.83,88.842,771500004.0
2005-12-22 18:39:00,88.839,88.862,88.828,88.846,1112599999.0
2005-12-22 18:40:00,88.836,88.875,88.836,88.869,1521600003.0
2005-12-22 18:41:00,88.861,88.892,88.857,88.883,821700002.0
2005-12-22 18:42:00,88.876,88.899,88.868,88.882,1381499989.0
2005-12-22 18:43:00,88.876,88.907,88.872,88.888,423899999.0
2005-12-22 18:44:00,88.87,88.894,88.862,88.88,886299996.0
2005-12-22 18:45:00,88.885,88.905,88.868,88.879,587800001.0
2005-12-22 18:46:00,88.906,88.917,88.887,88.899,619699998.0
2005-12-22 18:47:00,88.928,88.942,88.914,88.923,156900001.0
2005-12-22 18:48:00,88.94,88.943,88.918,88.927,508000001.0
2005-12-22 18:49:00,88.914,88.932,88.895,88.932,615399992.0
2005-12-22 18:50:00,88.931,88.942,88.911,88.916,922599995.0
2005-12-22 18:51:00,88.934,88.947,88.917,88.924,1309100000.0
2005-12-22 18:52:00,88.925,88.94,88.908,88.93,1360199995.0
2005-12-22 18:53:00,88.938,88.938,88.905,88.92,1637499992.0
2005-12-22 18:54:00,88.929,88.941,88.905,88.905,1634599994.0
2005-12-22 18:55:00,88.911,88.927,88.893,88.907,1592500002.0
2005-12-22 18:56:00,88.905,88.915,88.89,88.899,307000003.0
2005-12-22 18:57:00,88.903,88.905,88.876,88.88,554000003.0
2005-12-22 18:58:00,88.878,88.904,88.878,88.895,988399994.0
2005-12-22 18:59:00,88.888,88.92,88.888,88.912,1178699997.0
2005-12-22 19:00:00,88.917,88.919,88.894,88.894,356800004.0
2005-12-22 19:01:00,88.917,88.934,88.894,88.894,600499995.0
2005-12-22 19:02:00,88.915,88.927,88.901,88.903,268199996.0
2005-12-22 19:03:00,88.918,88.935,88.905,88.925,689299994.0
2005-12-22 19:04:00,88.91,88.935,88.906,88.918,547099999.0
2005-12-22 19:05:00,88.905,88.935,88.905,88.933,482300001.0
2005-12-22 19:06:00,88.923,88.949,88.919,88.939,955899989.0
2005-12-22 19:07:00,88.945,88.963,88.922,88.922,1471499987.0
2005-12-22 19:08:00,88.925,88.957,88.925,88.937,1695999992.0
2005-12-22 19:09:00,88.955,88.967,88.925,88.953,965799998.0
2005-12-22 19:10:00,88.978,88.981,88.961,88.967,249200002.0
2005-12-22 19:11:00,88.969,88.975,88.946,88.946,508299998.0
2005-12-22 19:12:00,88.955,88.972,88.943,88.962,233899998.0
2005-12-22 19:13:00,88.966,88.966,88.931,88.931,473499996.0
2005-12-22 19:14:00,88.94,88.96,88.937,88.96,354599997.0
2005-12-22 19:15:00,88.949,88.965,88.937,88.96,926500005.0
2005-12-22 19:16:00,88.94,88.965,88.94,88.96,496699995.0
2005-12-22 19:17:00,88.952,88.967,88.932,88.958,878699997.0
2005-12-22 19:18:00,88.938,88.956,88.929,88.948,616899994.0
2005-12-22 19:19:00,88.945,88.967,88.923,88.937,1359699986.0
2005-12-22 19:20:00,88.935,88.95,88.913,88.938,568200002.0
2005-12-22 19:21:00,88.938,88.938,88.894,88.897,746600001.0
2005-12-22 19:22:00,88.89,88.907,88.883,88.907,197900000.0
2005-12-22 19:23:00,88.884,88.903,88.863,88.887,2023899997.0
2005-12-22 19:24:00,88.881,88.91,88.88,88.905,781999998.0
2005-12-22 19:25:00,88.902,88.91,88.876,88.888,1081400002.0
2005-12-22 19:26:00,88.9,88.916,88.876,88.876,2137800003.0
2005-12-22 19:27:00,88.895,88.895,88.858,88.858,1092199991.0
2005-12-22 19:28:00,88.858,88.885,88.858,88.881,932200000.0
2005-12-22 19:29:00,88.873,88.885,88.858,88.883,340699999.0
2005-12-22 19:30:00,88.874,88.888,88.864,88.87,1153499998.0
2005-12-22 19:31:00,88.84,88.864,88.84,88.86,705400005.0
2005-12-22 19:32:00,88.85,88.864,88.84,88.864,929999996.0
2005-12-22 19:33:00,88.848,88.874,88.847,88.854,568600000.0
2005-12-22 19:34:00,88.853,88.864,88.83,88.834,1059099993.0
2005-12-22 19:35:00,88.832,88.857,88.816,88.847,832699997.0
2005-12-22 19:36:00,88.83,88.851,88.817,88.843,730099997.0
2005-12-22 19:37:00,88.857,88.87,88.847,88.853,250800001.0
2005-12-22 19:38:00,88.872,88.88,88.852,88.852,901499998.0
2005-12-22 19:39:00,88.856,88.885,88.855,88.873,714399998.0
2005-12-22 19:40:00,88.874,88.884,88.856,88.856,776500000.0
2005-12-22 19:41:00,88.883,88.887,88.861,88.862,1128199996.0
2005-12-22 19:42:00,88.876,88.888,88.861,88.871,947699992.0
2005-12-22 19:43:00,88.874,88.878,88.853,88.867,474399993.0
2005-12-22 19:44:00,88.867,88.892,88.866,88.883,966999999.0
2005-12-22 19:45:00,88.865,88.887,88.865,88.884,298600001.0
2005-12-22 19:46:00,88.857,88.877,88.847,88.864,654500005.0
2005-12-22 19:47:00,88.865,88.87,88.841,88.857,293499998.0
2005-12-22 19:48:00,88.851,88.877,88.842,88.864,1085599989.0
2005-12-22 19:49:00,88.863,88.88,88.857,88.86,789400003.0
2005-12-22 19:50:00,88.873,88.881,88.856,88.878,646699992.0
2005-12-22 19:51:00,88.882,88.897,88.862,88.87,458699999.0
2005-12-22 19:52:00,88.895,88.909,88.879,88.884,474299999.0
2005-12-22 19:53:00,88.907,88.915,88.889,88.891,768600003.0
2005-12-22 19:54:00,88.894,88.916,88.886,88.906,703099995.0
2005-12-22 19:55:00,88.901,88.93,88.9,88.93,296900000.0
2005-12-22 19:56:00,88.923,88.936,88.905,88.923,522899998.0
2005-12-22 19:57:00,88.933,88.957,88.923,88.941,633099998.0
2005-12-22 19:58:00,88.932,88.957,88.925,88.957,862299994.0
2005-12-22 19:59:00,88.967,88.983,88.955,88.962,693999995.0
2005-12-22 20:00:00,88.977,88.983,88.962,88.962,462499998.0
2005-12-22 20:01:00,88.968,88.981,88.952,88.967,447599999.0
2005-12-22 20:02:00,88.963,88.963,88.938,88.94,678599993.0
2005-12-22 20:03:00,88.938,88.958,88.93,88.958,586000011.0
2005-12-22 20:04:00,88.96,88.96,88.94,88.948,652599998.0
2005-12-22 20:05:00,88.958,88.958,88.931,88.935,419400003.0
2005-12-22 20:06:00,88.918,88.947,88.907,88.927,761400002.0
2005-12-22 20:07:00,88.94,88.95,88.918,88.926,462000004.0
2005-12-22 20:08:00,88.935,88.948,88.915,88.948,625200005.0
2005-12-22 20:09:00,88.945,88.961,88.923,88.932,550900002.0
2005-12-22 20:10:00,88.942,88.959,88.936,88.948,474099995.0
2005-12-22 20:11:00,88.929,88.959,88.916,88.946,1362300001.0
2005-12-22 20:12:00,88.937,88.955,88.916,88.924,1447499995.0
2005-12-22 20:13:00,88.929,88.945,88.918,88.938,804499993.0
2005-12-22 20:14:00,88.916,88.941,88.903,88.935,440099999.0
2005-12-22 20:15:00,88.937,88.951,88.92,88.924,1006699990.0
2005-12-22 20:16:00,88.937,88.937,88.908,88.908,1207800002.0
2005-12-22 20:17:00,88.915,88.942,88.914,88.928,228299997.0
2005-12-22 20:18:00,88.93,88.93,88.909,88.91,236899997.0
2005-12-22 20:19:00,88.928,88.945,88.909,88.929,1624799994.0
2005-12-22 20:20:00,88.938,88.942,88.903,88.933,1494599994.0
2005-12-22 20:21:00,88.924,88.946,88.924,88.943,447999998.0
2005-12-22 20:22:00,88.94,88.956,88.921,88.929,1036000000.0
2005-12-22 20:23:00,88.938,88.955,88.921,88.945,777899995.0
2005-12-22 20:24:00,88.925,88.948,88.917,88.948,518000001.0
2005-12-22 20:25:00,88.934,88.949,88.918,88.94,723500001.0
2005-12-22 20:26:00,88.944,88.947,88.924,88.927,590699997.0
2005-12-22 20:27:00,88.937,88.957,88.92,88.94,1356499994.0
2005-12-22 20:28:00,88.9,88.9,88.89,88.89,1707899992.0
2005-12-22 20:29:00,88.9,88.9,88.88,88.89,1707899992.0
2005-12-22 20:30:00,88.88,88.88,88.87,88.87,1707899992.0
2005-12-22 20:31:00,88.947,88.96,88.932,88.96,1707899992.0
2005-12-22 20:32:00,88.87,88.88,88.87,88.88,674899999.0
2005-12-22 20:33:00,88.958,88.958,88.917,88.941,674899999.0
2005-12-22 20:34:00,88.939,88.952,88.929,88.943,304899997.0
2005-12-22 20:35:00,88.928,88.945,88.92,88.94,640200003.0
2005-12-22 20:36:00,88.932,88.95,88.927,88.948,583599997.0
2005-12-22 20:37:00,88.945,88.947,88.903,88.905,547299997.0
2005-12-22 20:38:00,88.916,88.927,88.894,88.9,1536599986.0
2005-12-22 20:39:00,88.897,88.927,88.896,88.916,1200499994.0
2005-12-22 20:40:00,88.903,88.928,88.9,88.921,1659699993.0
2005-12-22 20:41:00,88.922,88.939,88.906,88.93,876400002.0
2005-12-22 20:42:00,88.915,88.931,88.884,88.9,1119799993.0
2005-12-22 20:43:00,88.878,88.895,88.834,88.841,572600002.0
2005-12-22 20:44:00,88.834,88.855,88.823,88.838,1440500007.0
2005-12-22 20:45:00,88.83,88.85,88.813,88.818,1010999994.0
2005-12-22 20:46:00,88.843,88.877,88.843,88.87,877300001.0
2005-12-22 20:47:00,88.872,88.888,88.854,88.867,1304399995.0
2005-12-22 20:48:00,88.87,88.893,88.865,88.885,656099992.0
2005-12-22 20:49:00,88.874,88.893,88.847,88.859,743999989.0
2005-12-22 20:50:00,88.839,88.864,88.826,88.842,1059299995.0
2005-12-22 20:51:00,88.837,88.866,88.834,88.863,687499994.0
2005-12-22 20:52:00,88.865,88.882,88.843,88.873,794299994.0
2005-12-22 20:53:00,88.872,88.888,88.858,88.888,1722399990.0
2005-12-22 20:54:00,88.89,88.913,88.877,88.896,360000000.0
2005-12-22 20:55:00,88.906,88.908,88.87,88.889,1040099990.0
2005-12-22 20:56:00,88.889,88.906,88.871,88.876,876399997.0
2005-12-22 20:57:00,88.898,88.918,88.884,88.895,1459700000.0
2005-12-22 20:58:00,88.88,88.89,88.88,88.89,1937599994.0
2005-12-22 20:59:00,88.88,88.88,88.84,88.84,1937599994.0
2005-12-22 21:00:00,88.874,88.901,88.871,88.893,1937599994.0
2005-12-22 21:01:00,88.82,88.84,88.82,88.83,755499999.0
2005-12-22 21:02:00,88.883,88.9,88.861,88.883,755499999.0
2005-12-22 21:03:00,88.888,88.891,88.86,88.869,639699998.0
2005-12-22 21:04:00,88.88,88.88,88.847,88.858,317000000.0
2005-12-22 21:05:00,88.833,88.87,88.833,88.87,329600000.0
2005-12-22 21:06:00,88.866,88.878,88.848,88.864,594000002.0
2005-12-22 21:07:00,88.865,88.888,88.865,88.867,609799999.0
2005-12-22 21:08:00,88.854,88.888,88.852,88.859,614599998.0
2005-12-22 21:09:00,88.84,88.86,88.838,88.855,392599999.0
2005-12-22 21:10:00,88.851,88.868,88.848,88.864,378999996.0
2005-12-22 21:11:00,88.866,88.883,88.849,88.863,406700002.0
2005-12-22 21:12:00,88.879,88.891,88.858,88.875,545899999.0
2005-12-22 21:13:00,88.884,88.892,88.857,88.857,1144299990.0
2005-12-22 21:14:00,88.881,88.893,88.862,88.888,978300000.0
2005-12-22 21:15:00,88.879,88.892,88.863,88.876,1245999995.0
2005-12-22 21:16:00,88.862,88.887,88.853,88.876,719899993.0
2005-12-22 21:17:00,88.881,88.889,88.854,88.863,1160400000.0
2005-12-22 21:18:00,88.874,88.876,88.85,88.857,619099998.0
2005-12-22 21:19:00,88.873,88.891,88.858,88.883,1119399991.0
2005-12-22 21:20:00,88.892,88.892,88.86,88.861,1741099996.0
2005-12-22 21:21:00,88.869,88.885,88.85,88.86,1779300001.0
2005-12-22 21:22:00,88.871,88.875,88.843,88.857,1539499991.0
2005-12-22 21:23:00,88.88,88.881,88.854,88.878,894899994.0
2005-12-22 21:24:00,88.87,88.875,88.845,88.858,842399991.0
2005-12-22 21:25:00,88.855,88.887,88.855,88.883,1380900000.0
2005-12-22 21:26:00,88.868,88.883,88.864,88.876,439300000.0
2005-12-22 21:27:00,88.861,88.883,88.861,88.877,427499999.0
2005-12-22 21:28:00,88.884,88.887,88.872,88.875,353299997.0
2005-12-22 21:29:00,88.884,88.891,88.867,88.881,666399997.0
2005-12-22 21:30:00,88.877,88.877,88.847,88.854,458099998.0
2005-12-22 21:31:00,88.862,88.87,88.842,88.855,312100002.0
2005-12-22 21:32:00,88.868,88.873,88.847,88.859,1592700011.0
2005-12-22 21:33:00,88.864,88.864,88.845,88.857,231999999.0
2005-12-22 21:34:00,88.852,88.872,88.84,88.86,466800001.0
2005-12-22 21:35:00,88.854,88.867,88.831,88.847,339300001.0
2005-12-22 21:36:00,88.825,88.854,88.825,88.853,207300002.0
2005-12-22 21:37:00,88.831,88.862,88.831,88.855,416599994.0
2005-12-22 21:38:00,88.853,88.857,88.834,88.834,405799997.0
2005-12-22 21:39:00,88.829,88.862,88.826,88.862,143199998.0
2005-12-22 21:40:00,88.863,88.871,88.847,88.847,497400008.0
2005-12-22 21:41:00,88.832,88.852,88.811,88.829,437099996.0
2005-12-22 21:42:00,88.839,88.845,88.806,88.806,627499996.0
2005-12-22 21:43:00,88.823,88.84,88.812,88.835,676300000.0
2005-12-22 21:44:00,88.841,88.868,88.826,88.849,1380099989.0
2005-12-22 21:45:00,88.838,88.858,88.819,88.847,869500006.0
2005-12-22 21:46:00,88.844,88.878,88.844,88.869,364500000.0
2005-12-22 21:47:00,88.859,88.878,88.852,88.866,728000001.0
2005-12-22 21:48:00,88.867,88.871,88.85,88.85,336599999.0
2005-12-22 21:49:00,88.866,88.868,88.831,88.838,788299995.0
2005-12-22 21:50:00,88.835,88.857,88.831,88.844,138600002.0
2005-12-22 21:51:00,88.837,88.857,88.837,88.84,377199999.0
2005-12-22 21:52:00,88.856,88.878,88.838,88.847,692699996.0
2005-12-22 21:53:00,88.872,88.878,88.855,88.855,151499995.0
2005-12-22 21:54:00,88.862,88.874,88.855,88.874,128999999.0
2005-12-22 21:55:00,88.873,88.891,88.863,88.88,450800001.0
2005-12-22 21:56:00,88.878,88.886,88.865,88.886,608000000.0
2005-12-22 21:57:00,88.875,88.888,88.865,88.882,101400000.0
2005-12-22 21:58:00,88.885,88.885,88.869,88.878,203899996.0
2005-12-22 21:59:00,88.879,88.879,88.824,88.833,607799999.0
2005-12-22 22:00:00,88.846,88.867,88.797,88.82,729999996.0
2005-12-22 22:01:00,88.819,88.836,88.804,88.814,1020800008.0
2005-12-22 22:02:00,88.804,88.836,88.803,88.831,1307500003.0
2005-12-22 22:03:00,88.831,88.843,88.814,88.818,227300001.0
2005-12-22 22:04:00,88.835,88.835,88.805,88.81,851799994.0
2005-12-22 22:05:00,88.821,88.823,88.791,88.805,297299998.0
2005-12-22 22:06:00,88.806,88.822,88.798,88.818,187799997.0
2005-12-22 22:07:00,88.824,88.833,88.807,88.815,163599998.0
2005-12-22 22:08:00,88.837,88.837,88.807,88.807,127000001.0
2005-12-22 22:09:00,88.838,88.843,88.819,88.819,508500006.0
2005-12-22 22:10:00,88.829,88.873,88.829,88.865,146200000.0
2005-12-22 22:11:00,88.875,88.884,88.856,88.864,334899999.0
2005-12-22 22:12:00,88.875,88.88,88.846,88.858,331799997.0
2005-12-22 22:13:00,88.855,88.872,88.835,88.865,412299999.0
2005-12-22 22:14:00,88.864,88.864,88.843,88.843,194800001.0
2005-12-22 22:15:00,88.857,88.87,88.843,88.845,504699996.0
2005-12-22 22:16:00,88.842,88.864,88.832,88.851,365199999.0
2005-12-22 22:17:00,88.862,88.862,88.838,88.857,153900000.0
2005-12-22 22:18:00,88.84,88.856,88.835,88.852,258000001.0
2005-12-22 22:19:00,88.845,88.86,88.83,88.85,262800001.0
2005-12-22 22:20:00,88.843,88.863,88.843,88.863,228199996.0
2005-12-22 22:21:00,88.84,88.866,88.84,88.858,231599998.0
2005-12-22 22:22:00,88.863,88.868,88.839,88.839,370499998.0
2005-12-22 22:23:00,88.842,88.873,88.842,88.873,223000003.0
2005-12-22 22:24:00,88.864,88.881,88.849,88.881,183399999.0
2005-12-22 22:25:00,88.861,88.888,88.861,88.888,385600000.0
2005-12-22 22:26:00,88.88,88.883,88.844,88.862,328999997.0
2005-12-22 22:27:00,88.864,88.88,88.858,88.875,812299995.0
2005-12-22 22:28:00,88.862,88.885,88.857,88.875,250800000.0
2005-12-22 22:29:00,88.88,88.88,88.839,88.839,301900003.0
2005-12-22 22:30:00,88.878,88.887,88.856,88.874,522599999.0
2005-12-22 22:31:00,88.884,88.884,88.863,88.863,172999996.0
2005-12-22 22:32:00,88.857,88.885,88.857,88.881,223800000.0
2005-12-22 22:33:00,88.87,88.888,88.865,88.883,381400001.0
2005-12-22 22:34:00,88.865,88.89,88.862,88.883,530599996.0
2005-12-22 22:35:00,88.896,88.909,88.888,88.893,172800001.0
2005-12-22 22:36:00,88.904,88.919,88.885,88.898,437000000.0
2005-12-22 22:37:00,88.894,88.894,88.868,88.872,192799998.0
2005-12-22 22:38:00,88.874,88.896,88.874,88.892,213300001.0
2005-12-22 22:39:00,88.886,88.912,88.884,88.912,275400000.0
2005-12-22 22:40:00,88.913,88.913,88.892,88.894,338900000.0
2005-12-22 22:41:00,88.916,88.922,88.899,88.905,189399999.0
2005-12-22 22:42:00,88.91,88.925,88.89,88.909,313500002.0
2005-12-22 22:43:00,88.905,88.933,88.904,88.922,898900011.0
2005-12-22 22:44:00,88.91,88.936,88.904,88.927,652499996.0
2005-12-22 22:45:00,88.914,88.932,88.891,88.922,359000001.0
2005-12-22 22:46:00,88.908,88.927,88.891,88.916,424700005.0
2005-12-22 22:47:00,88.91,88.911,88.883,88.894,300399994.0
2005-12-22 22:48:00,88.896,88.914,88.873,88.895,619099998.0
2005-12-22 22:49:00,88.902,88.915,88.882,88.894,528799997.0
2005-12-22 22:50:00,88.911,88.911,88.872,88.874,263699996.0
2005-12-22 22:51:00,88.871,88.906,88.869,88.893,537999997.0
2005-12-22 22:52:00,88.901,88.907,88.889,88.889,120600000.0
2005-12-22 22:53:00,88.914,88.922,88.854,88.882,354300000.0
2005-12-22 22:54:00,88.884,88.913,88.884,88.905,166999999.0
2005-12-22 22:55:00,88.906,88.913,88.882,88.886,639400005.0
2005-12-22 22:56:00,88.879,88.902,88.877,88.899,154399995.0
2005-12-22 22:57:00,88.895,88.915,88.878,88.91,244899998.0
2005-12-22 22:58:00,88.889,88.915,88.889,88.915,101600001.0
2005-12-22 22:59:00,88.911,88.911,88.842,88.846,339799999.0
2005-12-22 23:00:00,88.901,88.921,88.89,88.921,225199998.0
2005-12-22 23:01:00,88.916,88.932,88.907,88.931,144199998.0
2005-12-22 23:02:00,88.937,88.937,88.909,88.919,155299999.0
2005-12-22 23:03:00,88.933,88.936,88.896,88.896,218000001.0
2005-12-22 23:04:00,88.882,88.91,88.882,88.91,52800001.0
2005-12-22 23:05:00,88.913,88.915,88.891,88.898,159899999.0
2005-12-22 23:06:00,88.895,88.92,88.894,88.912,224599998.0
2005-12-22 23:07:00,88.892,88.927,88.889,88.927,232500000.0
2005-12-22 23:08:00,88.928,88.929,88.903,88.909,265799999.0
2005-12-22 23:09:00,88.923,88.927,88.906,88.907,224200000.0
2005-12-22 23:10:00,88.913,88.925,88.902,88.923,165799997.0
2005-12-22 23:11:00,88.912,88.93,88.904,88.925,229000000.0
2005-12-22 23:12:00,88.925,88.93,88.904,88.918,265899999.0
2005-12-22 23:13:00,88.91,88.93,88.905,88.925,192900001.0
2005-12-22 23:14:00,88.929,88.929,88.893,88.893,177999999.0
2005-12-22 23:15:00,88.91,88.918,88.901,88.906,81099999.0
2005-12-22 23:16:00,88.911,88.923,88.892,88.909,188200001.0
2005-12-22 23:17:00,88.892,88.923,88.892,88.919,236799999.0
2005-12-22 23:18:00,88.904,88.917,88.892,88.907,88600000.0
2005-12-22 23:19:00,88.902,88.915,88.89,88.91,231000000.0
2005-12-22 23:20:00,88.892,88.91,88.887,88.91,313699998.0
2005-12-22 23:21:00,88.89,88.91,88.888,88.91,200199998.0
2005-12-22 23:22:00,88.907,88.907,88.877,88.877,169799998.0
2005-12-22 23:23:00,88.908,88.911,88.887,88.89,161599999.0
2005-12-22 23:24:00,88.908,88.925,88.899,88.915,262599999.0
2005-12-22 23:25:00,88.924,88.924,88.907,88.907,32500000.0
2005-12-22 23:26:00,88.925,88.935,88.909,88.927,149500001.0
2005-12-22 23:27:00,88.907,88.923,88.903,88.917,160500001.0
2005-12-22 23:28:00,88.92,88.941,88.907,88.924,290900002.0
2005-12-22 23:29:00,88.91,88.925,88.894,88.924,365500003.0
2005-12-22 23:30:00,88.932,88.932,88.909,88.91,225799998.0
2005-12-22 23:31:00,88.925,88.93,88.91,88.918,214500003.0
2005-12-22 23:32:00,88.924,88.927,88.898,88.903,256700001.0
2005-12-22 23:33:00,88.91,88.92,88.888,88.906,98900000.0
2005-12-22 23:34:00,88.92,88.92,88.89,88.903,300699999.0
2005-12-22 23:35:00,88.908,88.932,88.882,88.924,303799997.0
2005-12-22 23:36:00,88.933,88.954,88.932,88.953,151900002.0
2005-12-22 23:37:00,88.957,88.957,88.934,88.934,69699999.0
2005-12-22 23:38:00,88.925,88.943,88.912,88.935,261200000.0
2005-12-22 23:39:00,88.941,88.941,88.913,88.913,172499997.0
2005-12-22 23:40:00,88.913,88.939,88.911,88.926,280799994.0
2005-12-22 23:41:00,88.91,88.935,88.909,88.935,159799998.0
2005-12-22 23:42:00,88.926,88.937,88.903,88.903,253599999.0
2005-12-22 23:43:00,88.919,88.975,88.919,88.975,181500000.0
2005-12-22 23:44:00,88.973,88.988,88.95,88.957,267800002.0
2005-12-22 23:45:00,88.945,88.962,88.935,88.942,252300000.0
2005-12-22 23:46:00,88.95,88.968,88.937,88.96,238400001.0
2005-12-22 23:47:00,88.939,88.958,88.939,88.953,50999999.0
2005-12-22 23:48:00,88.945,88.958,88.932,88.945,257300002.0
2005-12-22 23:49:00,88.942,88.955,88.919,88.928,213899999.0
2005-12-22 23:50:00,88.929,88.943,88.908,88.929,247299999.0
2005-12-22 23:51:00,88.922,88.94,88.917,88.935,192800000.0
2005-12-22 23:52:00,88.937,88.949,88.924,88.932,149000002.0
2005-12-22 23:53:00,88.942,88.954,88.932,88.934,164099998.0
2005-12-22 23:54:00,88.949,88.958,88.932,88.945,174599997.0
2005-12-22 23:55:00,88.932,88.952,88.926,88.938,112899998.0
2005-12-22 23:56:00,88.931,88.944,88.916,88.928,244300006.0
2005-12-22 23:57:00,88.911,88.923,88.905,88.912,197399997.0
2005-12-22 23:58:00,88.893,88.91,88.888,88.895,159999994.0
2005-12-22 23:59:00,88.901,88.901,88.878,88.878,71699999.0
2005-12-23 00:00:00,88.885,88.89,88.865,88.866,283299999.0
2005-12-23 00:01:00,88.791,88.864,88.791,88.853,315900000.0
2005-12-23 00:02:00,88.889,88.889,88.845,88.851,263900000.0
2005-12-23 00:03:00,88.845,88.87,88.834,88.858,272299996.0
2005-12-23 00:04:00,88.856,88.876,88.826,88.831,149499999.0
2005-12-23 00:05:00,88.837,88.886,88.809,88.866,225000001.0
2005-12-23 00:06:00,88.908,88.908,88.839,88.845,148599997.0
2005-12-23 00:07:00,88.838,88.869,88.824,88.851,310500002.0
2005-12-23 00:08:00,88.859,88.864,88.832,88.855,286400000.0
2005-12-23 00:09:00,88.829,88.855,88.788,88.81,135199999.0
2005-12-23 00:10:00,88.836,88.89,88.836,88.852,232000002.0
2005-12-23 00:11:00,88.855,88.894,88.855,88.89,264599999.0
2005-12-23 00:12:00,88.891,88.907,88.871,88.899,215699998.0
2005-12-23 00:13:00,88.864,88.909,88.863,88.878,332099998.0
2005-12-23 00:14:00,88.891,88.901,88.874,88.891,358200000.0
2005-12-23 00:15:00,88.932,88.939,88.888,88.903,269099999.0
2005-12-23 00:16:00,88.866,88.919,88.866,88.913,229000000.0
2005-12-23 00:17:00,88.91,88.935,88.886,88.919,192800000.0
2005-12-23 00:18:00,88.928,88.953,88.916,88.928,169199999.0
2005-12-23 00:19:00,88.914,88.934,88.891,88.902,402399998.0
2005-12-23 00:20:00,88.938,88.938,88.888,88.9,202399998.0
2005-12-23 00:21:00,88.903,88.931,88.886,88.912,304099998.0
2005-12-23 00:22:00,88.871,88.912,88.864,88.892,254499999.0
2005-12-23 00:23:00,88.885,88.92,88.885,88.895,247799999.0
2005-12-23 00:24:00,88.895,88.92,88.876,88.898,160400000.0
2005-12-23 00:25:00,88.896,88.923,88.88,88.898,380200002.0
2005-12-23 00:26:00,88.93,88.94,88.878,88.878,264299998.0
2005-12-23 00:27:00,88.904,88.915,88.872,88.872,189599998.0
2005-12-23 00:28:00,88.88,88.902,88.867,88.878,406799998.0
2005-12-23 00:29:00,88.869,88.886,88.854,88.886,236600000.0
2005-12-23 00:30:00,88.889,88.899,88.864,88.87,271999998.0
2005-12-23 00:31:00,88.876,88.876,88.849,88.852,91300000.0
2005-12-23 00:32:00,88.84,88.86,88.832,88.855,216599999.0
2005-12-23 00:33:00,88.858,88.858,88.83,88.846,183799999.0
2005-12-23 00:34:00,88.852,88.853,88.792,88.792,221100000.0
2005-12-23 00:35:00,88.832,88.855,88.813,88.837,124499999.0
2005-12-23 00:36:00,88.851,88.87,88.837,88.87,314199998.0
2005-12-23 00:37:00,88.863,88.863,88.841,88.843,275500002.0
2005-12-23 00:38:00,88.845,88.845,88.825,88.827,98999999.0
2005-12-23 00:39:00,88.832,88.833,88.81,88.813,297099996.0
2005-12-23 00:40:00,88.817,88.831,88.802,88.831,374599998.0
2005-12-23 00:41:00,88.824,88.845,88.824,88.84,254399998.0
2005-12-23 00:42:00,88.818,88.835,88.811,88.827,232199999.0
2005-12-23 00:43:00,88.813,88.843,88.813,88.843,53000001.0
2005-12-23 00:44:00,88.845,88.85,88.82,88.82,165499999.0
2005-12-23 00:45:00,88.839,88.858,88.828,88.833,322699994.0
2005-12-23 00:46:00,88.848,88.88,88.836,88.869,189900000.0
2005-12-23 00:47:00,88.873,88.873,88.843,88.866,336099998.0
2005-12-23 00:48:00,88.872,88.881,88.852,88.852,266899998.0
2005-12-23 00:49:00,88.879,88.896,88.867,88.883,140499999.0
2005-12-23 00:50:00,88.888,88.9,88.876,88.9,179100002.0
2005-12-23 00:51:00,88.893,88.902,88.87,88.891,154799996.0
2005-12-23 00:52:00,88.9,88.9,88.873,88.88,241800000.0
2005-12-23 00:53:00,88.9,88.9,88.881,88.888,199000001.0
2005-12-23 00:54:00,88.887,88.9,88.872,88.892,204600002.0
2005-12-23 00:55:00,88.895,88.895,88.875,88.886,254400001.0
2005-12-23 00:56:00,88.867,88.875,88.85,88.853,221400001.0
2005-12-23 00:57:00,88.861,88.905,88.861,88.905,282799998.0
2005-12-23 00:58:00,88.902,88.914,88.893,88.9,303800002.0
2005-12-23 00:59:00,88.908,88.92,88.897,88.92,245199996.0
2005-12-23 01:00:00,88.91,88.925,88.892,88.899,283199996.0
2005-12-23 01:01:00,88.915,88.92,88.902,88.908,17600000.0
2005-12-23 01:02:00,88.908,88.908,88.858,88.876,137399999.0
2005-12-23 01:03:00,88.885,88.894,88.871,88.882,189900001.0
2005-12-23 01:04:00,88.862,88.88,88.851,88.866,79999998.0
2005-12-23 01:05:00,88.867,88.875,88.85,88.854,70999999.0
2005-12-23 01:06:00,88.878,88.883,88.855,88.855,229400001.0
2005-12-23 01:07:00,88.875,88.897,88.864,88.864,217799997.0
2005-12-23 01:08:00,88.89,88.89,88.873,88.879,117600000.0
2005-12-23 01:09:00,88.867,88.894,88.863,88.894,128399998.0
2005-12-23 01:10:00,88.895,88.895,88.858,88.858,84800000.0
2005-12-23 01:11:00,88.875,88.883,88.856,88.868,148100002.0
2005-12-23 01:12:00,88.866,88.883,88.857,88.861,205799997.0
2005-12-23 01:13:00,88.855,88.88,88.848,88.88,239300000.0
2005-12-23 01:14:00,88.864,88.889,88.858,88.88,238500006.0
2005-12-23 01:15:00,88.871,88.885,88.858,88.87,122600000.0
2005-12-23 01:16:00,88.87,88.885,88.859,88.859,260100002.0
2005-12-23 01:17:00,88.87,88.882,88.851,88.864,175600001.0
2005-12-23 01:18:00,88.876,88.888,88.864,88.865,121100000.0
2005-12-23 01:19:00,88.875,88.88,88.86,88.86,170700001.0
2005-12-23 01:20:00,88.853,88.888,88.853,88.88,250600002.0
2005-12-23 01:21:00,88.885,88.895,88.867,88.867,275200003.0
2005-12-23 01:22:00,88.864,88.89,88.864,88.89,71199997.0
2005-12-23 01:23:00,88.867,88.883,88.857,88.882,143600003.0
2005-12-23 01:24:00,88.854,88.872,88.843,88.861,230300001.0
2005-12-23 01:25:00,88.87,88.882,88.852,88.864,187499998.0
2005-12-23 01:26:00,88.876,88.89,88.869,88.885,262999999.0
2005-12-23 01:27:00,88.868,88.896,88.866,88.896,229000000.0
2005-12-23 01:28:00,88.895,88.9,88.875,88.88,234900001.0
2005-12-23 01:29:00,88.864,88.9,88.864,88.895,204899998.0
2005-12-23 01:30:00,88.902,88.902,88.87,88.87,184399999.0
2005-12-23 01:31:00,88.87,88.897,88.87,88.897,178000000.0
2005-12-23 01:32:00,88.893,88.894,88.876,88.877,209500003.0
2005-12-23 01:33:00,88.863,88.885,88.858,88.87,325100000.0
2005-12-23 01:34:00,88.874,88.877,88.849,88.853,297000003.0
2005-12-23 01:35:00,88.859,88.892,88.859,88.884,281700001.0
2005-12-23 01:36:00,88.86,88.875,88.839,88.858,146299997.0
2005-12-23 01:37:00,88.86,88.877,88.852,88.873,167999997.0
2005-12-23 01:38:00,88.879,88.879,88.85,88.861,252300001.0
2005-12-23 01:39:00,88.865,88.87,88.85,88.858,252200002.0
2005-12-23 01:40:00,88.869,88.872,88.844,88.844,167900000.0
2005-12-23 01:41:00,88.841,88.875,88.841,88.875,246500001.0
2005-12-23 01:42:00,88.878,88.878,88.852,88.852,123500001.0
2005-12-23 01:43:00,88.875,88.898,88.875,88.894,225599998.0
2005-12-23 01:44:00,88.881,88.907,88.881,88.907,184499999.0
2005-12-23 01:45:00,88.885,88.901,88.873,88.897,287599996.0
2005-12-23 01:46:00,88.897,88.924,88.897,88.924,61400000.0
2005-12-23 01:47:00,88.912,88.93,88.906,88.925,207699999.0
2005-12-23 01:48:00,88.93,88.935,88.901,88.925,306699999.0
2005-12-23 01:49:00,88.925,88.93,88.903,88.909,404899994.0
2005-12-23 01:50:00,88.896,88.93,88.896,88.925,228900001.0
2005-12-23 01:51:00,88.927,88.927,88.9,88.916,248700001.0
2005-12-23 01:52:00,88.915,88.92,88.9,88.9,170199999.0
2005-12-23 01:53:00,88.895,88.912,88.881,88.902,278200000.0
2005-12-23 01:54:00,88.906,88.916,88.894,88.894,375499998.0
2005-12-23 01:55:00,88.906,88.921,88.9,88.911,107100001.0
2005-12-23 01:56:00,88.899,88.91,88.882,88.893,298200003.0
2005-12-23 01:57:00,88.907,88.917,88.886,88.889,375099994.0
2005-12-23 01:58:00,88.892,88.912,88.888,88.91,306899997.0
2005-12-23 01:59:00,88.91,88.91,88.888,88.899,308600002.0
2005-12-23 02:00:00,88.907,88.919,88.894,88.894,143700000.0
2005-12-23 02:01:00,88.912,88.915,88.888,88.891,271099994.0
2005-12-23 02:02:00,88.914,88.916,88.896,88.898,224600001.0
2005-12-23 02:03:00,88.905,88.917,88.885,88.885,336400004.0
2005-12-23 02:04:00,88.89,88.905,88.89,88.905,40599999.0
2005-12-23 02:05:00,88.886,88.918,88.886,88.918,104899997.0
2005-12-23 02:06:00,88.895,88.913,88.891,88.904,137599999.0
2005-12-23 02:07:00,88.879,88.9,88.863,88.879,235300003.0
2005-12-23 02:08:00,88.863,88.888,88.863,88.888,335600001.0
2005-12-23 02:09:00,88.872,88.901,88.87,88.87,211299998.0
2005-12-23 02:10:00,88.886,88.893,88.871,88.877,192900000.0
2005-12-23 02:11:00,88.89,88.89,88.86,88.86,310299995.0
2005-12-23 02:12:00,88.872,88.893,88.867,88.87,250600000.0
2005-12-23 02:13:00,88.884,88.893,88.869,88.893,204900004.0
2005-12-23 02:14:00,88.901,88.91,88.881,88.881,222300000.0
2005-12-23 02:15:00,88.877,88.903,88.872,88.893,371399997.0
2005-12-23 02:16:00,88.89,88.9,88.869,88.874,214200001.0
2005-12-23 02:17:00,88.904,88.91,88.888,88.891,196300000.0
2005-12-23 02:18:00,88.91,88.922,88.897,88.901,219299995.0
2005-12-23 02:19:00,88.899,88.921,88.886,88.904,240600000.0
2005-12-23 02:20:00,88.895,88.895,88.877,88.878,183699998.0
2005-12-23 02:21:00,88.86,88.878,88.85,88.862,177299997.0
2005-12-23 02:22:00,88.853,88.861,88.836,88.838,218699998.0
2005-12-23 02:23:00,88.845,88.857,88.83,88.85,173699999.0
2005-12-23 02:24:00,88.847,88.884,88.847,88.872,328399998.0
2005-12-23 02:25:00,88.866,88.881,88.841,88.851,255499998.0
2005-12-23 02:26:00,88.858,88.858,88.825,88.825,262199997.0
2005-12-23 02:27:00,88.86,88.873,88.857,88.873,193999999.0
2005-12-23 02:28:00,88.87,88.873,88.852,88.854,69600001.0
2005-12-23 02:29:00,88.854,88.887,88.854,88.878,309699998.0
2005-12-23 02:30:00,88.847,88.882,88.847,88.882,199899998.0
2005-12-23 02:31:00,88.871,88.885,88.859,88.873,207500000.0
2005-12-23 02:32:00,88.879,88.886,88.862,88.882,248199999.0
2005-12-23 02:33:00,88.87,88.886,88.87,88.886,102500000.0
2005-12-23 02:34:00,88.85,88.891,88.85,88.891,219800001.0
2005-12-23 02:35:00,88.892,88.903,88.872,88.884,224699998.0
2005-12-23 02:36:00,88.894,88.917,88.89,88.917,255600003.0
2005-12-23 02:37:00,88.909,88.925,88.9,88.91,186999999.0
2005-12-23 02:38:00,88.924,88.935,88.915,88.922,108899997.0
2005-12-23 02:39:00,88.937,88.947,88.925,88.934,164399999.0
2005-12-23 02:40:00,88.941,88.941,88.912,88.923,161000001.0
2005-12-23 02:41:00,88.921,88.933,88.902,88.92,254200001.0
2005-12-23 02:42:00,88.902,88.925,88.9,88.906,396499997.0
2005-12-23 02:43:00,88.917,88.926,88.895,88.912,160199997.0
2005-12-23 02:44:00,88.915,88.919,88.896,88.904,237800000.0
2005-12-23 02:45:00,88.905,88.927,88.891,88.913,155400000.0
2005-12-23 02:46:00,88.927,88.946,88.922,88.94,201100002.0
2005-12-23 02:47:00,88.92,88.943,88.919,88.943,197999999.0
2005-12-23 02:48:00,88.937,88.937,88.911,88.918,364099996.0
2005-12-23 02:49:00,88.943,88.943,88.917,88.921,126000002.0
2005-12-23 02:50:00,88.925,88.938,88.913,88.926,210000000.0
2005-12-23 02:51:00,88.916,88.939,88.912,88.931,80900001.0
2005-12-23 02:52:00,88.936,88.947,88.92,88.929,269000003.0
2005-12-23 02:53:00,88.939,88.949,88.919,88.936,189700002.0
2005-12-23 02:54:00,88.929,88.957,88.923,88.957,131199998.0
2005-12-23 02:55:00,88.944,88.957,88.927,88.942,230900000.0
2005-12-23 02:56:00,88.931,88.945,88.915,88.935,257299999.0
2005-12-23 02:57:00,88.916,88.935,88.914,88.935,118200000.0
2005-12-23 02:58:00,88.919,88.933,88.915,88.925,85100000.0
2005-12-23 02:59:00,88.917,88.93,88.902,88.91,227700003.0
2005-12-23 03:00:00,88.91,88.935,88.89,88.935,345500001.0
2005-12-23 03:01:00,88.926,88.94,88.918,88.937,125899999.0
2005-12-23 03:02:00,88.935,88.935,88.907,88.928,178900000.0
2005-12-23 03:03:00,88.927,88.938,88.902,88.926,280799998.0
2005-12-23 03:04:00,88.911,88.923,88.903,88.923,215999997.0
2005-12-23 03:05:00,88.934,88.949,88.921,88.926,342700002.0
2005-12-23 03:06:00,88.932,88.955,88.931,88.945,95600000.0
2005-12-23 03:07:00,88.936,88.955,88.929,88.945,267500000.0
2005-12-23 03:08:00,88.937,88.949,88.922,88.945,283299995.0
2005-12-23 03:09:00,88.929,88.953,88.929,88.952,260799998.0
2005-12-23 03:10:00,88.928,88.959,88.923,88.94,224899996.0
2005-12-23 03:11:00,88.931,88.945,88.921,88.945,143800001.0
2005-12-23 03:12:00,88.944,88.959,88.932,88.935,128099997.0
2005-12-23 03:13:00,88.945,88.956,88.933,88.938,326500003.0
2005-12-23 03:14:00,88.941,88.963,88.941,88.96,159600001.0
2005-12-23 03:15:00,88.957,88.958,88.929,88.929,112500000.0
2005-12-23 03:16:00,88.951,88.951,88.93,88.932,24000000.0
2005-12-23 03:17:00,88.944,88.956,88.944,88.956,35099999.0
2005-12-23 03:18:00,88.955,88.955,88.932,88.932,116200000.0
2005-12-23 03:19:00,88.947,88.96,88.937,88.94,219600002.0
2005-12-23 03:20:00,88.941,88.968,88.941,88.968,159399998.0
2005-12-23 03:21:00,88.944,88.966,88.943,88.957,341599995.0
2005-12-23 03:22:00,88.94,88.958,88.931,88.947,168800002.0
2005-12-23 03:23:00,88.94,88.954,88.933,88.953,217099997.0
2005-12-23 03:24:00,88.952,88.954,88.919,88.919,322799999.0
2005-12-23 03:25:00,88.914,88.93,88.898,88.918,186399998.0
2005-12-23 03:26:00,88.916,88.916,88.894,88.894,260500002.0
2005-12-23 03:27:00,88.899,88.899,88.869,88.875,170199998.0
2005-12-23 03:28:00,88.862,88.879,88.855,88.858,264400001.0
2005-12-23 03:29:00,88.88,88.89,88.862,88.862,359899998.0
2005-12-23 03:30:00,88.883,88.906,88.879,88.893,166399998.0
2005-12-23 03:31:00,88.877,88.892,88.854,88.866,75300000.0
2005-12-23 03:32:00,88.868,88.868,88.836,88.843,216199999.0
2005-12-23 03:33:00,88.863,88.879,88.852,88.856,275300001.0
2005-12-23 03:34:00,88.88,88.89,88.866,88.867,291700002.0
2005-12-23 03:35:00,88.866,88.9,88.866,88.893,362800003.0
2005-12-23 03:36:00,88.882,88.911,88.882,88.911,137400004.0
2005-12-23 03:37:00,88.891,88.911,88.875,88.892,220499999.0
2005-12-23 03:38:00,88.886,88.902,88.863,88.883,128300000.0
2005-12-23 03:39:00,88.887,88.912,88.87,88.872,215899999.0
2005-12-23 03:40:00,88.876,88.908,88.876,88.889,296199997.0
2005-12-23 03:41:00,88.867,88.886,88.862,88.862,92400000.0
2005-12-23 03:42:00,88.866,88.897,88.864,88.897,231500002.0
2005-12-23 03:43:00,88.887,88.9,88.878,88.895,176899999.0
2005-12-23 03:44:00,88.885,88.915,88.872,88.911,293700000.0
2005-12-23 03:45:00,88.9,88.9,88.866,88.884,152500001.0
2005-12-23 03:46:00,88.877,88.883,88.851,88.851,227600000.0
2005-12-23 03:47:00,88.857,88.877,88.855,88.866,208600001.0
2005-12-23 03:48:00,88.857,88.87,88.833,88.833,127099998.0
2005-12-23 03:49:00,88.858,88.869,88.841,88.855,314899995.0
2005-12-23 03:50:00,88.87,88.883,88.844,88.857,213799997.0
2005-12-23 03:51:00,88.881,88.896,88.865,88.881,144299999.0
2005-12-23 03:52:00,88.872,88.895,88.871,88.883,386999999.0
2005-12-23 03:53:00,88.861,88.893,88.861,88.883,141800002.0
2005-12-23 03:54:00,88.868,88.886,88.867,88.868,207800003.0
2005-12-23 03:55:00,88.866,88.891,88.866,88.88,197600002.0
2005-12-23 03:56:00,88.895,88.895,88.873,88.88,125699999.0
2005-12-23 03:57:00,88.886,88.886,88.861,88.861,193400003.0
2005-12-23 03:58:00,88.867,88.891,88.856,88.872,198800000.0
2005-12-23 03:59:00,88.873,88.876,88.853,88.857,283199998.0
2005-12-23 04:00:00,88.867,88.874,88.845,88.873,206899999.0
2005-12-23 04:01:00,88.885,88.897,88.878,88.883,235399997.0
2005-12-23 04:02:00,88.862,88.892,88.862,88.883,129400002.0
2005-12-23 04:03:00,88.897,88.897,88.865,88.874,187799999.0
2005-12-23 04:04:00,88.875,88.895,88.855,88.88,153700003.0
2005-12-23 04:05:00,88.881,88.881,88.864,88.864,65100000.0
2005-12-23 04:06:00,88.85,88.89,88.85,88.888,275299998.0
2005-12-23 04:07:00,88.888,88.888,88.862,88.882,204099999.0
2005-12-23 04:08:00,88.872,88.888,88.86,88.888,120800000.0
2005-12-23 04:09:00,88.888,88.893,88.862,88.862,200199999.0
2005-12-23 04:10:00,88.877,88.899,88.863,88.888,196700004.0
2005-12-23 04:11:00,88.864,88.894,88.864,88.891,95399999.0
2005-12-23 04:12:00,88.871,88.901,88.871,88.893,241699999.0
2005-12-23 04:13:00,88.892,88.897,88.878,88.882,163299998.0
2005-12-23 04:14:00,88.883,88.884,88.858,88.858,119499999.0
2005-12-23 04:15:00,88.868,88.873,88.854,88.862,184399998.0
2005-12-23 04:16:00,88.855,88.879,88.854,88.875,286199999.0
2005-12-23 04:17:00,88.88,88.895,88.868,88.88,135500001.0
2005-12-23 04:18:00,88.874,88.895,88.873,88.887,255499998.0
2005-12-23 04:19:00,88.889,88.891,88.875,88.875,24000000.0
2005-12-23 04:20:00,88.883,88.896,88.86,88.874,393199998.0
2005-12-23 04:21:00,88.888,88.888,88.861,88.861,96499999.0
2005-12-23 04:22:00,88.889,88.891,88.865,88.885,296999994.0
2005-12-23 04:23:00,88.888,88.888,88.869,88.881,148999997.0
2005-12-23 04:24:00,88.877,88.884,88.858,88.861,376100003.0
2005-12-23 04:25:00,88.874,88.888,88.864,88.877,214699998.0
2005-12-23 04:26:00,88.86,88.875,88.86,88.875,20499999.0
2005-12-23 04:27:00,88.853,88.885,88.853,88.883,163499997.0
2005-12-23 04:28:00,88.888,88.888,88.87,88.881,203500001.0
2005-12-23 04:29:00,88.88,88.88,88.862,88.862,64800001.0
2005-12-23 04:30:00,88.867,88.883,88.864,88.883,160099999.0
2005-12-23 04:31:00,88.863,88.881,88.855,88.868,173100000.0
2005-12-23 04:32:00,88.858,88.878,88.853,88.87,201900001.0
2005-12-23 04:33:00,88.87,88.872,88.848,88.848,204200000.0
2005-12-23 04:34:00,88.866,88.871,88.851,88.853,148199999.0
2005-12-23 04:35:00,88.876,88.887,88.863,88.875,173500002.0
2005-12-23 04:36:00,88.87,88.885,88.87,88.885,52299998.0
2005-12-23 04:37:00,88.872,88.89,88.867,88.867,122599999.0
2005-12-23 04:38:00,88.87,88.89,88.866,88.885,190899998.0
2005-12-23 04:39:00,88.891,88.898,88.86,88.88,279699995.0
2005-12-23 04:40:00,88.881,88.881,88.864,88.864,38799999.0
2005-12-23 04:41:00,88.874,88.888,88.857,88.875,144000001.0
2005-12-23 04:42:00,88.89,88.89,88.87,88.872,67700000.0
2005-12-23 04:43:00,88.885,88.885,88.87,88.87,224099998.0
2005-12-23 04:44:00,88.89,88.89,88.87,88.87,153699998.0
2005-12-23 04:45:00,88.89,88.89,88.871,88.871,164199996.0
2005-12-23 04:46:00,88.884,88.896,88.866,88.878,228799996.0
2005-12-23 04:47:00,88.892,88.895,88.869,88.869,287799995.0
2005-12-23 04:48:00,88.899,88.901,88.884,88.886,54799999.0
2005-12-23 04:49:00,88.893,88.907,88.875,88.887,227999998.0
2005-12-23 04:50:00,88.869,88.89,88.868,88.885,305000001.0
2005-12-23 04:51:00,88.884,88.898,88.867,88.873,121700000.0
2005-12-23 04:52:00,88.895,88.905,88.882,88.897,49399999.0
2005-12-23 04:53:00,88.899,88.908,88.885,88.889,243299993.0
2005-12-23 04:54:00,88.897,88.912,88.878,88.899,191899996.0
2005-12-23 04:55:00,88.887,88.904,88.887,88.904,54999999.0
2005-12-23 04:56:00,88.882,88.905,88.877,88.903,137499999.0
2005-12-23 04:57:00,88.894,88.91,88.891,88.905,240200001.0
2005-12-23 04:58:00,88.891,88.914,88.891,88.907,142400002.0
2005-12-23 04:59:00,88.916,88.935,88.899,88.918,198899998.0
2005-12-23 05:00:00,88.913,88.93,88.902,88.919,205700004.0
2005-12-23 05:01:00,88.901,88.905,88.875,88.893,72000002.0
2005-12-23 05:02:00,88.864,88.886,88.851,88.885,133500000.0
2005-12-23 05:03:00,88.875,88.887,88.869,88.879,57000000.0
2005-12-23 05:04:00,88.875,88.88,88.851,88.861,125700001.0
2005-12-23 05:05:00,88.868,88.872,88.844,88.858,186100000.0
2005-12-23 05:06:00,88.865,88.865,88.84,88.865,255699999.0
2005-12-23 05:07:00,88.869,88.869,88.852,88.852,75300000.0
2005-12-23 05:08:00,88.861,88.873,88.85,88.856,202400003.0
2005-12-23 05:09:00,88.863,88.878,88.838,88.874,194700000.0
2005-12-23 05:10:00,88.874,88.875,88.842,88.858,223099998.0
2005-12-23 05:11:00,88.877,88.878,88.847,88.859,238500000.0
2005-12-23 05:12:00,88.852,88.873,88.842,88.861,165300002.0
2005-12-23 05:13:00,88.86,88.87,88.842,88.845,124300000.0
2005-12-23 05:14:00,88.865,88.865,88.842,88.846,186999999.0
2005-12-23 05:15:00,88.843,88.854,88.829,88.846,224599998.0
2005-12-23 05:16:00,88.842,88.859,88.842,88.856,169400002.0
2005-12-23 05:17:00,88.855,88.86,88.842,88.848,83399997.0
2005-12-23 05:18:00,88.869,88.877,88.85,88.852,402499997.0
2005-12-23 05:19:00,88.864,88.864,88.846,88.846,41700000.0
2005-12-23 05:20:00,88.841,88.864,88.84,88.855,128700001.0
2005-12-23 05:21:00,88.863,88.865,88.844,88.844,179399998.0
2005-12-23 05:22:00,88.847,88.87,88.843,88.847,211900000.0
2005-12-23 05:23:00,88.841,88.87,88.841,88.87,117500000.0
2005-12-23 05:24:00,88.844,88.868,88.844,88.868,139000002.0
2005-12-23 05:25:00,88.855,88.868,88.836,88.862,137000000.0
2005-12-23 05:26:00,88.843,88.86,88.842,88.86,119499999.0
2005-12-23 05:27:00,88.86,88.86,88.839,88.84,204300000.0
2005-12-23 05:28:00,88.847,88.847,88.824,88.824,43300001.0
2005-12-23 05:29:00,88.843,88.867,88.83,88.867,94100001.0
2005-12-23 05:30:00,88.86,88.87,88.86,88.87,68999999.0
2005-12-23 05:31:00,88.861,88.861,88.845,88.845,17600000.0
2005-12-23 05:32:00,88.859,88.873,88.845,88.85,277700000.0
2005-12-23 05:33:00,88.851,88.864,88.845,88.862,172199997.0
2005-12-23 05:34:00,88.852,88.863,88.836,88.846,227100000.0
2005-12-23 05:35:00,88.86,88.86,88.85,88.85,8000000.0
2005-12-23 05:36:00,88.846,88.858,88.846,88.858,52300001.0
2005-12-23 05:37:00,88.839,88.863,88.839,88.855,248699995.0
2005-12-23 05:38:00,88.84,88.867,88.84,88.867,148199996.0
2005-12-23 05:39:00,88.868,88.876,88.854,88.858,241000002.0
2005-12-23 05:40:00,88.872,88.872,88.843,88.854,119599998.0
2005-12-23 05:41:00,88.857,88.878,88.857,88.873,69100000.0
2005-12-23 05:42:00,88.869,88.871,88.854,88.856,52900000.0
2005-12-23 05:43:00,88.88,88.88,88.854,88.867,177900002.0
2005-12-23 05:44:00,88.857,88.88,88.857,88.872,186699998.0
2005-12-23 05:45:00,88.865,88.887,88.865,88.887,56600000.0
2005-12-23 05:46:00,88.854,88.878,88.854,88.878,36600000.0
2005-12-23 05:47:00,88.867,88.877,88.808,88.858,86100000.0
2005-12-23 05:48:00,88.884,88.887,88.864,88.864,210300003.0
2005-12-23 05:49:00,88.887,88.891,88.865,88.869,185300000.0
2005-12-23 05:50:00,88.863,88.881,88.855,88.86,140900002.0
2005-12-23 05:51:00,88.862,88.882,88.844,88.882,202000000.0
2005-12-23 05:52:00,88.852,88.88,88.852,88.875,189199997.0
2005-12-23 05:53:00,88.869,88.88,88.862,88.88,139599999.0
2005-12-23 05:54:00,88.875,88.88,88.86,88.866,234400001.0
2005-12-23 05:55:00,88.841,88.875,88.841,88.875,234999998.0
2005-12-23 05:56:00,88.875,88.875,88.86,88.86,25500000.0
2005-12-23 05:57:00,88.868,88.88,88.86,88.875,158900001.0
2005-12-23 05:58:00,88.859,88.875,88.85,88.87,233299999.0
2005-12-23 05:59:00,88.875,88.88,88.86,88.861,206999995.0
2005-12-23 06:00:00,88.876,88.885,88.86,88.863,270600001.0
2005-12-23 06:01:00,88.875,88.875,88.844,88.857,93499999.0
2005-12-23 06:02:00,88.861,88.888,88.861,88.888,69399999.0
2005-12-23 06:03:00,88.877,88.893,88.875,88.888,88200002.0
2005-12-23 06:04:00,88.875,88.901,88.875,88.897,70699999.0
2005-12-23 06:05:00,88.877,88.902,88.875,88.892,294499998.0
2005-12-23 06:06:00,88.897,88.9,88.872,88.882,354999996.0
2005-12-23 06:07:00,88.867,88.888,88.864,88.878,161699998.0
2005-12-23 06:08:00,88.877,88.891,88.862,88.886,185699997.0
2005-12-23 06:09:00,88.87,88.879,88.851,88.87,199199999.0
2005-12-23 06:10:00,88.863,88.885,88.856,88.873,182299999.0
2005-12-23 06:11:00,88.873,88.88,88.84,88.865,119900000.0
2005-12-23 06:12:00,88.866,88.869,88.847,88.853,60299999.0
2005-12-23 06:13:00,88.843,88.874,88.84,88.871,172800000.0
2005-12-23 06:14:00,88.863,88.863,88.842,88.842,138100003.0
2005-12-23 06:15:00,88.851,88.862,88.832,88.843,186400002.0
2005-12-23 06:16:00,88.851,88.854,88.834,88.846,57800001.0
2005-12-23 06:17:00,88.812,88.852,88.812,88.849,160799999.0
2005-12-23 06:18:00,88.845,88.845,88.81,88.817,103800001.0
2005-12-23 06:19:00,88.845,88.852,88.83,88.852,65100000.0
2005-12-23 06:20:00,88.843,88.843,88.83,88.83,62000000.0
2005-12-23 06:21:00,88.832,88.833,88.813,88.813,46800000.0
2005-12-23 06:22:00,88.845,88.845,88.83,88.83,50100000.0
2005-12-23 06:23:00,88.836,88.854,88.836,88.854,50500000.0
2005-12-23 06:24:00,88.852,88.852,88.834,88.834,8900000.0
2005-12-23 06:25:00,88.825,88.86,88.825,88.855,277099998.0
2005-12-23 06:26:00,88.85,88.866,88.85,88.866,42799999.0
2005-12-23 06:27:00,88.865,88.868,88.845,88.85,260199999.0
2005-12-23 06:28:00,88.85,88.865,88.823,88.846,201200001.0
2005-12-23 06:29:00,88.84,88.855,88.84,88.855,22299999.0
2005-12-23 06:30:00,88.845,88.872,88.845,88.872,117099999.0
2005-12-23 06:31:00,88.848,88.865,88.841,88.86,84400000.0
2005-12-23 06:32:00,88.86,88.86,88.84,88.84,16100000.0
2005-12-23 06:33:00,88.865,88.87,88.842,88.857,179900000.0
2005-12-23 06:34:00,88.865,88.865,88.85,88.85,24700000.0
2005-12-23 06:35:00,88.87,88.875,88.842,88.858,237600003.0
2005-12-23 06:36:00,88.851,88.87,88.85,88.865,264800003.0
2005-12-23 06:37:00,88.855,88.87,88.84,88.86,107299999.0
2005-12-23 06:38:00,88.864,88.882,88.849,88.872,152299997.0
2005-12-23 06:39:00,88.85,88.865,88.85,88.865,107100002.0
2005-12-23 06:40:00,88.854,88.876,88.854,88.871,235500000.0
2005-12-23 06:41:00,88.863,88.863,88.837,88.837,153800004.0
2005-12-23 06:42:00,88.846,88.867,88.84,88.853,187099998.0
2005-12-23 06:43:00,88.845,88.871,88.845,88.871,186599999.0
2005-12-23 06:44:00,88.874,88.881,88.857,88.863,30299999.0
2005-12-23 06:45:00,88.88,88.888,88.862,88.872,229400002.0
2005-12-23 06:46:00,88.868,88.879,88.857,88.858,315500003.0
2005-12-23 06:47:00,88.863,88.892,88.851,88.851,216199998.0
2005-12-23 06:48:00,88.857,88.87,88.849,88.863,51600000.0
2005-12-23 06:49:00,88.87,88.87,88.841,88.841,121400000.0
2005-12-23 06:50:00,88.861,88.861,88.846,88.848,31900000.0
2005-12-23 06:51:00,88.859,88.878,88.847,88.859,229400003.0
2005-12-23 06:52:00,88.853,88.857,88.825,88.852,200700001.0
2005-12-23 06:53:00,88.852,88.863,88.834,88.855,198000002.0
2005-12-23 06:54:00,88.837,88.86,88.836,88.86,168800000.0
2005-12-23 06:55:00,88.864,88.876,88.855,88.868,202599998.0
2005-12-23 06:56:00,88.863,88.866,88.838,88.842,303299996.0
2005-12-23 06:57:00,88.851,88.868,88.845,88.868,135000001.0
2005-12-23 06:58:00,88.87,88.875,88.842,88.867,370400000.0
2005-12-23 06:59:00,88.865,88.88,88.853,88.864,238099996.0
2005-12-23 07:00:00,88.857,88.879,88.853,88.876,196199997.0
2005-12-23 07:01:00,88.876,88.888,88.864,88.882,180200000.0
2005-12-23 07:02:00,88.863,88.884,88.858,88.877,256400000.0
2005-12-23 07:03:00,88.877,88.882,88.852,88.852,114900002.0
2005-12-23 07:04:00,88.878,88.897,88.867,88.884,217999997.0
2005-12-23 07:05:00,88.881,88.896,88.872,88.887,165899999.0
2005-12-23 07:06:00,88.87,88.885,88.87,88.885,55299998.0
2005-12-23 07:07:00,88.882,88.897,88.876,88.883,171699999.0
2005-12-23 07:08:00,88.888,88.888,88.86,88.86,146599995.0
2005-12-23 07:09:00,88.866,88.898,88.866,88.868,181100000.0
2005-12-23 07:10:00,88.868,88.88,88.861,88.875,118300001.0
2005-12-23 07:11:00,88.87,88.88,88.87,88.88,46099998.0
2005-12-23 07:12:00,88.875,88.885,88.86,88.861,240399997.0
2005-12-23 07:13:00,88.869,88.885,88.855,88.88,239299998.0
2005-12-23 07:14:00,88.874,88.881,88.858,88.86,309799998.0
2005-12-23 07:15:00,88.88,88.88,88.86,88.868,104900001.0
2005-12-23 07:16:00,88.87,88.877,88.844,88.86,176099997.0
2005-12-23 07:17:00,88.863,88.874,88.848,88.854,195300000.0
2005-12-23 07:18:00,88.875,88.875,88.86,88.86,65000000.0
2005-12-23 07:19:00,88.878,88.89,88.863,88.869,262599999.0
2005-12-23 07:20:00,88.885,88.894,88.869,88.877,193099997.0
2005-12-23 07:21:00,88.879,88.892,88.871,88.883,22700000.0
2005-12-23 07:22:00,88.875,88.875,88.852,88.852,76200000.0
2005-12-23 07:23:00,88.88,88.88,88.853,88.86,291699993.0
2005-12-23 07:24:00,88.875,88.88,88.86,88.868,114100000.0
2005-12-23 07:25:00,88.864,88.88,88.86,88.875,231200000.0
2005-12-23 07:26:00,88.882,88.888,88.849,88.874,306100005.0
2005-12-23 07:27:00,88.88,88.894,88.861,88.87,223400000.0
2005-12-23 07:28:00,88.883,88.885,88.865,88.869,192700000.0
2005-12-23 07:29:00,88.872,88.895,88.868,88.885,181599998.0
2005-12-23 07:30:00,88.877,88.89,88.87,88.885,133500003.0
2005-12-23 07:31:00,88.879,88.895,88.873,88.873,177599999.0
2005-12-23 07:32:00,88.89,88.89,88.87,88.87,183899999.0
2005-12-23 07:33:00,88.866,88.897,88.85,88.897,85900000.0
2005-12-23 07:34:00,88.891,88.905,88.872,88.887,104299998.0
2005-12-23 07:35:00,88.889,88.91,88.883,88.908,125999998.0
2005-12-23 07:36:00,88.896,88.92,88.896,88.92,143999998.0
2005-12-23 07:37:00,88.897,88.909,88.88,88.902,280700002.0
2005-12-23 07:38:00,88.889,88.894,88.872,88.893,196599996.0
2005-12-23 07:39:00,88.878,88.89,88.866,88.885,206999995.0
2005-12-23 07:40:00,88.889,88.896,88.877,88.883,98500002.0
2005-12-23 07:41:00,88.902,88.902,88.875,88.881,210500000.0
2005-12-23 07:42:00,88.874,88.898,88.866,88.884,299699999.0
2005-12-23 07:43:00,88.875,88.878,88.857,88.866,267100001.0
2005-12-23 07:44:00,88.89,88.895,88.868,88.875,251100004.0
2005-12-23 07:45:00,88.864,88.903,88.864,88.894,307800006.0
2005-12-23 07:46:00,88.896,88.908,88.866,88.886,316700000.0
2005-12-23 07:47:00,88.904,88.905,88.888,88.894,167699998.0
2005-12-23 07:48:00,88.882,88.897,88.875,88.888,87500000.0
2005-12-23 07:49:00,88.866,88.887,88.865,88.883,244500000.0
2005-12-23 07:50:00,88.869,88.885,88.863,88.885,230100000.0
2005-12-23 07:51:00,88.89,88.89,88.872,88.877,133499997.0
2005-12-23 07:52:00,88.861,88.888,88.861,88.885,190000000.0
2005-12-23 07:53:00,88.861,88.882,88.855,88.87,166199999.0
2005-12-23 07:54:00,88.873,88.873,88.852,88.852,119700000.0
2005-12-23 07:55:00,88.858,88.87,88.845,88.865,204599995.0
2005-12-23 07:56:00,88.861,88.861,88.845,88.845,51599999.0
2005-12-23 07:57:00,88.85,88.868,88.834,88.842,334900004.0
2005-12-23 07:58:00,88.857,88.875,88.839,88.856,137200002.0
2005-12-23 07:59:00,88.877,88.887,88.862,88.869,158300000.0
2005-12-23 08:00:00,88.862,88.887,88.862,88.887,134799999.0
2005-12-23 08:01:00,88.867,88.89,88.86,88.88,202999999.0
2005-12-23 08:02:00,88.89,88.89,88.871,88.878,122300000.0
2005-12-23 08:03:00,88.882,88.884,88.858,88.868,362599998.0
2005-12-23 08:04:00,88.89,88.895,88.873,88.88,204499997.0
2005-12-23 08:05:00,88.89,88.922,88.882,88.902,266700002.0
2005-12-23 08:06:00,88.918,88.918,88.891,88.891,99099999.0
2005-12-23 08:07:00,88.889,88.91,88.873,88.887,229499998.0
2005-12-23 08:08:00,88.886,88.91,88.885,88.902,152299999.0
2005-12-23 08:09:00,88.884,88.932,88.884,88.932,306200001.0
2005-12-23 08:10:00,88.916,88.928,88.908,88.912,82400000.0
2005-12-23 08:11:00,88.896,88.914,88.884,88.899,257300003.0
2005-12-23 08:12:00,88.896,88.924,88.896,88.908,215400000.0
2005-12-23 08:13:00,88.904,88.929,88.893,88.92,187799998.0
2005-12-23 08:14:00,88.919,88.932,88.906,88.917,299600001.0
2005-12-23 08:15:00,88.922,88.927,88.894,88.894,211900001.0
2005-12-23 08:16:00,88.904,88.92,88.886,88.905,34599999.0
2005-12-23 08:17:00,88.9,88.918,88.898,88.9,124399997.0
2005-12-23 08:18:00,88.916,88.927,88.901,88.901,253299998.0
2005-12-23 08:19:00,88.925,88.925,88.883,88.892,111499998.0
2005-12-23 08:20:00,88.922,88.925,88.902,88.902,285400002.0
2005-12-23 08:21:00,88.918,88.93,88.909,88.93,109100001.0
2005-12-23 08:22:00,88.912,88.935,88.906,88.919,232899996.0
2005-12-23 08:23:00,88.907,88.933,88.907,88.917,20200000.0
2005-12-23 08:24:00,88.923,88.936,88.902,88.92,229799999.0
2005-12-23 08:25:00,88.923,88.939,88.908,88.936,322099999.0
2005-12-23 08:26:00,88.932,88.938,88.908,88.919,201800000.0
2005-12-23 08:27:00,88.93,88.935,88.909,88.913,344000000.0
2005-12-23 08:28:00,88.902,88.937,88.902,88.937,297599998.0
2005-12-23 08:29:00,88.935,88.945,88.923,88.924,217000002.0
2005-12-23 08:30:00,88.928,88.944,88.916,88.934,296300001.0
2005-12-23 08:31:00,88.942,88.942,88.908,88.915,169600002.0
2005-12-23 08:32:00,88.93,88.932,88.916,88.932,83900000.0
2005-12-23 08:33:00,88.921,88.921,88.881,88.881,245100000.0
2005-12-23 08:34:00,88.903,88.905,88.879,88.882,255499995.0
2005-12-23 08:35:00,88.896,88.907,88.882,88.894,186399998.0
2005-12-23 08:36:00,88.891,88.91,88.883,88.905,307800001.0
2005-12-23 08:37:00,88.91,88.91,88.884,88.89,187300001.0
2005-12-23 08:38:00,88.905,88.912,88.888,88.901,127699997.0
2005-12-23 08:39:00,88.883,88.918,88.883,88.913,184500002.0
2005-12-23 08:40:00,88.896,88.908,88.886,88.897,155000002.0
2005-12-23 08:41:00,88.897,88.908,88.885,88.885,169099997.0
2005-12-23 08:42:00,88.891,88.891,88.855,88.887,226000001.0
2005-12-23 08:43:00,88.875,88.904,88.875,88.9,258599994.0
2005-12-23 08:44:00,88.904,88.908,88.878,88.88,161500001.0
2005-12-23 08:45:00,88.908,88.908,88.884,88.891,329500000.0
2005-12-23 08:46:00,88.898,88.905,88.884,88.884,165700002.0
2005-12-23 08:47:00,88.886,88.913,88.886,88.905,153300000.0
2005-12-23 08:48:00,88.904,88.909,88.885,88.885,206500003.0
2005-12-23 08:49:00,88.874,88.893,88.874,88.884,158000001.0
2005-12-23 08:50:00,88.842,88.881,88.842,88.88,188500002.0
2005-12-23 08:51:00,88.87,88.892,88.84,88.868,323500001.0
2005-12-23 08:52:00,88.862,88.889,88.862,88.867,291599996.0
2005-12-23 08:53:00,88.879,88.894,88.858,88.883,235099999.0
2005-12-23 08:54:00,88.887,88.894,88.873,88.873,114900002.0
2005-12-23 08:55:00,88.872,88.901,88.872,88.894,229800005.0
2005-12-23 08:56:00,88.885,88.9,88.871,88.89,210899998.0
2005-12-23 08:57:00,88.895,88.9,88.875,88.888,277400002.0
2005-12-23 08:58:00,88.884,88.898,88.871,88.886,195099998.0
2005-12-23 08:59:00,88.866,88.881,88.86,88.878,221099996.0
2005-12-23 09:00:00,88.878,88.881,88.855,88.865,222400000.0
2005-12-23 09:01:00,88.84,88.863,88.84,88.857,286199999.0
2005-12-23 09:02:00,88.857,88.857,88.834,88.84,276499999.0
2005-12-23 09:03:00,88.835,88.848,88.819,88.842,234599998.0
2005-12-23 09:04:00,88.821,88.847,88.816,88.828,219699999.0
2005-12-23 09:05:00,88.841,88.841,88.796,88.808,267300002.0
2005-12-23 09:06:00,88.82,88.835,88.804,88.822,274299998.0
2005-12-23 09:07:00,88.813,88.832,88.803,88.821,203000000.0
2005-12-23 09:08:00,88.79,88.835,88.79,88.825,214900000.0
2005-12-23 09:09:00,88.825,88.835,88.809,88.822,305499998.0
2005-12-23 09:10:00,88.827,88.835,88.811,88.814,165799997.0
2005-12-23 09:11:00,88.818,88.83,88.808,88.827,118100001.0
2005-12-23 09:12:00,88.809,88.826,88.804,88.823,268699998.0
2005-12-23 09:13:00,88.802,88.824,88.801,88.819,350600006.0
2005-12-23 09:14:00,88.799,88.826,88.796,88.816,133099999.0
2005-12-23 09:15:00,88.807,88.825,88.793,88.813,175999998.0
2005-12-23 09:16:00,88.799,88.815,88.797,88.812,185700001.0
2005-12-23 09:17:00,88.818,88.839,88.798,88.82,291599999.0
2005-12-23 09:18:00,88.808,88.828,88.808,88.817,72199999.0
2005-12-23 09:19:00,88.814,88.828,88.798,88.807,150999998.0
2005-12-23 09:20:00,88.798,88.813,88.786,88.806,358800000.0
2005-12-23 09:21:00,88.807,88.814,88.788,88.788,181399998.0
2005-12-23 09:22:00,88.784,88.81,88.784,88.81,175899999.0
2005-12-23 09:23:00,88.806,88.816,88.792,88.792,191799999.0
2005-12-23 09:24:00,88.822,88.822,88.793,88.793,102799998.0
2005-12-23 09:25:00,88.805,88.818,88.776,88.793,270499996.0
2005-12-23 09:26:00,88.817,88.826,88.802,88.813,50700000.0
2005-12-23 09:27:00,88.823,88.828,88.797,88.803,275400000.0
2005-12-23 09:28:00,88.824,88.827,88.803,88.814,379599999.0
2005-12-23 09:29:00,88.833,88.833,88.812,88.82,196100001.0
2005-12-23 09:30:00,88.811,88.826,88.795,88.822,178700001.0
2005-12-23 09:31:00,88.813,88.825,88.804,88.807,158200000.0
2005-12-23 09:32:00,88.805,88.829,88.805,88.829,306499996.0
2005-12-23 09:33:00,88.817,88.838,88.812,88.821,206700001.0
2005-12-23 09:34:00,88.822,88.861,88.822,88.854,305499999.0
2005-12-23 09:35:00,88.832,88.863,88.832,88.853,147299997.0
2005-12-23 09:36:00,88.858,88.876,88.851,88.872,190899994.0
2005-12-23 09:37:00,88.872,88.913,88.872,88.896,155599999.0
2005-12-23 09:38:00,88.898,88.915,88.879,88.906,261300002.0
2005-12-23 09:39:00,88.891,88.911,88.884,88.888,352800002.0
2005-12-23 09:40:00,88.893,88.904,88.889,88.889,120500001.0
2005-12-23 09:41:00,88.91,88.91,88.885,88.897,260500001.0
2005-12-23 09:42:00,88.897,88.915,88.88,88.915,182399999.0
2005-12-23 09:43:00,88.894,88.915,88.894,88.915,67399997.0
2005-12-23 09:44:00,88.913,88.923,88.899,88.901,228999997.0
2005-12-23 09:45:00,88.92,88.92,88.891,88.895,177899997.0
2005-12-23 09:46:00,88.918,88.922,88.902,88.902,229199999.0
2005-12-23 09:47:00,88.902,88.93,88.902,88.93,36100000.0
2005-12-23 09:48:00,88.919,88.94,88.916,88.94,206700000.0
2005-12-23 09:49:00,88.937,88.94,88.92,88.935,165099997.0
2005-12-23 09:50:00,88.919,88.94,88.915,88.935,316400001.0
2005-12-23 09:51:00,88.913,88.94,88.913,88.94,103199999.0
2005-12-23 09:52:00,88.93,88.94,88.914,88.926,67100001.0
2005-12-23 09:53:00,88.944,88.95,88.926,88.929,199000001.0
2005-12-23 09:54:00,88.947,88.947,88.929,88.929,161800001.0
2005-12-23 09:55:00,88.93,88.952,88.914,88.932,120099997.0
2005-12-23 09:56:00,88.94,88.957,88.936,88.952,248700002.0
2005-12-23 09:57:00,88.942,88.942,88.918,88.92,396000000.0
2005-12-23 09:58:00,88.914,88.937,88.907,88.931,303100002.0
2005-12-23 09:59:00,88.917,88.94,88.901,88.915,237699999.0
2005-12-23 10:00:00,88.917,88.952,88.917,88.945,255299995.0
2005-12-23 10:01:00,88.954,88.977,88.92,88.92,192400000.0
2005-12-23 10:02:00,88.932,88.953,88.923,88.939,156100000.0
2005-12-23 10:03:00,88.94,88.958,88.926,88.937,254999999.0
2005-12-23 10:04:00,88.941,88.957,88.932,88.952,211100001.0
2005-12-23 10:05:00,88.929,88.949,88.917,88.934,142100002.0
2005-12-23 10:06:00,88.908,88.924,88.908,88.921,18700000.0
2005-12-23 10:07:00,88.891,88.905,88.872,88.886,249000001.0
2005-12-23 10:08:00,88.889,88.902,88.869,88.884,207899997.0
2005-12-23 10:09:00,88.887,88.908,88.886,88.908,129499998.0
2005-12-23 10:10:00,88.881,88.912,88.881,88.889,196800001.0
2005-12-23 10:11:00,88.88,88.9,88.879,88.9,148700002.0
2005-12-23 10:12:00,88.895,88.9,88.872,88.872,233900003.0
2005-12-23 10:13:00,88.886,88.898,88.877,88.893,146599998.0
2005-12-23 10:14:00,88.888,88.889,88.871,88.871,84600000.0
2005-12-23 10:15:00,88.904,88.904,88.873,88.873,178000000.0
2005-12-23 10:16:00,88.87,88.908,88.87,88.902,207300002.0
2005-12-23 10:17:00,88.897,88.902,88.871,88.887,245000002.0
2005-12-23 10:18:00,88.897,88.905,88.882,88.882,184199999.0
2005-12-23 10:19:00,88.86,88.885,88.852,88.866,377800001.0
2005-12-23 10:20:00,88.852,88.865,88.827,88.844,329299995.0
2005-12-23 10:21:00,88.818,88.841,88.815,88.821,246100000.0
2005-12-23 10:22:00,88.816,88.834,88.807,88.811,314099996.0
2005-12-23 10:23:00,88.798,88.834,88.798,88.831,155200002.0
2005-12-23 10:24:00,88.835,88.837,88.805,88.822,121899998.0
2005-12-23 10:25:00,88.832,88.843,88.815,88.826,193699999.0
2005-12-23 10:26:00,88.847,88.847,88.821,88.822,231999999.0
2005-12-23 10:27:00,88.846,88.859,88.833,88.834,191700002.0
2005-12-23 10:28:00,88.842,88.853,88.824,88.836,187600000.0
2005-12-23 10:29:00,88.859,88.868,88.842,88.842,220600002.0
2005-12-23 10:30:00,88.836,88.854,88.828,88.847,130100002.0
2005-12-23 10:31:00,88.86,88.86,88.811,88.837,193099999.0
2005-12-23 10:32:00,88.836,88.864,88.834,88.834,190800001.0
2005-12-23 10:33:00,88.855,88.869,88.848,88.864,208999999.0
2005-12-23 10:34:00,88.848,88.869,88.84,88.855,221300001.0
2005-12-23 10:35:00,88.846,88.863,88.842,88.856,220899997.0
2005-12-23 10:36:00,88.84,88.857,88.826,88.844,286600003.0
2005-12-23 10:37:00,88.822,88.856,88.822,88.85,280300000.0
2005-12-23 10:38:00,88.843,88.863,88.839,88.839,262000001.0
2005-12-23 10:39:00,88.872,88.876,88.858,88.858,102500000.0
2005-12-23 10:40:00,88.85,88.883,88.85,88.878,145500000.0
2005-12-23 10:41:00,88.877,88.89,88.872,88.885,245400000.0
2005-12-23 10:42:00,88.871,88.892,88.868,88.883,286600001.0
2005-12-23 10:43:00,88.859,88.884,88.85,88.868,309000000.0
2005-12-23 10:44:00,88.858,88.878,88.841,88.858,341699998.0
2005-12-23 10:45:00,88.867,88.867,88.838,88.843,463000000.0
2005-12-23 10:46:00,88.838,88.865,88.838,88.865,148500003.0
2005-12-23 10:47:00,88.846,88.859,88.836,88.857,160399999.0
2005-12-23 10:48:00,88.842,88.856,88.824,88.824,115199997.0
2005-12-23 10:49:00,88.854,88.863,88.844,88.858,152099998.0
2005-12-23 10:50:00,88.864,88.864,88.843,88.844,156200000.0
2005-12-23 10:51:00,88.848,88.862,88.834,88.858,178500001.0
2005-12-23 10:52:00,88.852,88.86,88.832,88.843,277999998.0
2005-12-23 10:53:00,88.859,88.859,88.832,88.832,231699997.0
2005-12-23 10:54:00,88.826,88.855,88.806,88.847,290000000.0
2005-12-23 10:55:00,88.831,88.856,88.831,88.852,179999999.0
2005-12-23 10:56:00,88.847,88.861,88.831,88.848,241499999.0
2005-12-23 10:57:00,88.846,88.87,88.844,88.859,248800002.0
2005-12-23 10:58:00,88.849,88.849,88.818,88.831,244400005.0
2005-12-23 10:59:00,88.837,88.855,88.824,88.824,249499999.0
2005-12-23 11:00:00,88.826,88.85,88.823,88.841,195599998.0
2005-12-23 11:01:00,88.86,88.86,88.829,88.833,264500001.0
2005-12-23 11:02:00,88.848,88.855,88.827,88.838,183299999.0
2005-12-23 11:03:00,88.843,88.856,88.823,88.84,111399998.0
2005-12-23 11:04:00,88.851,88.853,88.828,88.83,238599996.0
2005-12-23 11:05:00,88.825,88.855,88.825,88.838,414299999.0
2005-12-23 11:06:00,88.842,88.846,88.818,88.825,241400000.0
2005-12-23 11:07:00,88.847,88.848,88.816,88.843,299399998.0
2005-12-23 11:08:00,88.842,88.858,88.824,88.828,268699999.0
2005-12-23 11:09:00,88.831,88.848,88.82,88.83,146100000.0
2005-12-23 11:10:00,88.825,88.834,88.811,88.817,135600000.0
2005-12-23 11:11:00,88.826,88.84,88.804,88.822,374099995.0
2005-12-23 11:12:00,88.834,88.846,88.819,88.836,248199999.0
2005-12-23 11:13:00,88.835,88.849,88.82,88.836,274400002.0
2005-12-23 11:14:00,88.853,88.86,88.839,88.839,242000000.0
2005-12-23 11:15:00,88.852,88.86,88.834,88.841,314200001.0
2005-12-23 11:16:00,88.855,88.885,88.845,88.883,213500001.0
2005-12-23 11:17:00,88.867,88.893,88.867,88.89,165799999.0
2005-12-23 11:18:00,88.866,88.888,88.858,88.882,321200002.0
2005-12-23 11:19:00,88.863,88.891,88.863,88.874,165199999.0
2005-12-23 11:20:00,88.894,88.896,88.873,88.882,320199995.0
2005-12-23 11:21:00,88.877,88.893,88.866,88.871,250300001.0
2005-12-23 11:22:00,88.868,88.895,88.866,88.895,317299997.0
2005-12-23 11:23:00,88.876,88.897,88.873,88.88,131499999.0
2005-12-23 11:24:00,88.863,88.881,88.849,88.863,141000001.0
2005-12-23 11:25:00,88.873,88.879,88.856,88.859,214800001.0
2005-12-23 11:26:00,88.873,88.893,88.867,88.884,308200001.0
2005-12-23 11:27:00,88.866,88.883,88.849,88.865,262399996.0
2005-12-23 11:28:00,88.846,88.869,88.837,88.851,211500000.0
2005-12-23 11:29:00,88.866,88.875,88.837,88.859,250499998.0
2005-12-23 11:30:00,88.859,88.886,88.851,88.886,245000001.0
2005-12-23 11:31:00,88.885,88.895,88.869,88.876,132199999.0
2005-12-23 11:32:00,88.871,88.887,88.864,88.879,328400001.0
2005-12-23 11:33:00,88.872,88.88,88.842,88.842,175199999.0
2005-12-23 11:34:00,88.85,88.887,88.85,88.885,260200000.0
2005-12-23 11:35:00,88.859,88.891,88.859,88.891,182799999.0
2005-12-23 11:36:00,88.866,88.883,88.858,88.873,353800000.0
2005-12-23 11:37:00,88.874,88.885,88.862,88.883,149899998.0
2005-12-23 11:38:00,88.863,88.881,88.854,88.874,170700000.0
2005-12-23 11:39:00,88.861,88.891,88.861,88.882,218199999.0
2005-12-23 11:40:00,88.875,88.895,88.873,88.892,245299993.0
2005-12-23 11:41:00,88.892,88.898,88.873,88.873,220300000.0
2005-12-23 11:42:00,88.891,88.916,88.886,88.898,212800002.0
2005-12-23 11:43:00,88.896,88.907,88.883,88.887,223500001.0
2005-12-23 11:44:00,88.908,88.927,88.894,88.915,399000001.0
2005-12-23 11:45:00,88.91,88.935,88.91,88.935,285400002.0
2005-12-23 11:46:00,88.91,88.93,88.91,88.93,272499998.0
2005-12-23 11:47:00,88.925,88.937,88.911,88.924,183000001.0
2005-12-23 11:48:00,88.925,88.932,88.906,88.906,232900003.0
2005-12-23 11:49:00,88.892,88.924,88.892,88.911,171699999.0
2005-12-23 11:50:00,88.913,88.92,88.893,88.908,249100000.0
2005-12-23 11:51:00,88.902,88.923,88.899,88.916,240300000.0
2005-12-23 11:52:00,88.913,88.927,88.904,88.92,302300000.0
2005-12-23 11:53:00,88.912,88.928,88.903,88.928,381100001.0
2005-12-23 11:54:00,88.911,88.93,88.904,88.922,216099997.0
2005-12-23 11:55:00,88.9,88.926,88.899,88.915,216300003.0
2005-12-23 11:56:00,88.907,88.92,88.894,88.92,136699998.0
2005-12-23 11:57:00,88.913,88.913,88.89,88.891,140099999.0
2005-12-23 11:58:00,88.903,88.924,88.887,88.9,250099999.0
2005-12-23 11:59:00,88.904,88.929,88.9,88.915,352100002.0
2005-12-23 12:00:00,88.915,88.93,88.895,88.919,192300001.0
2005-12-23 12:01:00,88.91,88.93,88.907,88.925,287500001.0
2005-12-23 12:02:00,88.925,88.93,88.896,88.91,157900002.0
2005-12-23 12:03:00,88.914,88.924,88.896,88.912,268800003.0
2005-12-23 12:04:00,88.902,88.922,88.9,88.922,185200001.0
2005-12-23 12:05:00,88.923,88.938,88.913,88.92,112699998.0
2005-12-23 12:06:00,88.935,88.946,88.91,88.933,185200000.0
2005-12-23 12:07:00,88.924,88.952,88.923,88.952,342499999.0
2005-12-23 12:08:00,88.957,88.964,88.942,88.942,112999999.0
2005-12-23 12:09:00,88.942,88.968,88.942,88.962,226099997.0
2005-12-23 12:10:00,88.95,88.969,88.949,88.964,238899996.0
2005-12-23 12:11:00,88.953,88.954,88.932,88.937,169599999.0
2005-12-23 12:12:00,88.955,88.984,88.938,88.948,423400000.0
2005-12-23 12:13:00,88.963,88.977,88.933,88.952,252099999.0
2005-12-23 12:14:00,88.959,88.975,88.935,88.962,327100000.0
2005-12-23 12:15:00,88.977,88.977,88.939,88.95,150299999.0
2005-12-23 12:16:00,88.949,88.983,88.949,88.97,258700001.0
2005-12-23 12:17:00,88.95,88.978,88.943,88.96,138699999.0
2005-12-23 12:18:00,88.969,88.977,88.943,88.943,205399997.0
2005-12-23 12:19:00,88.968,88.997,88.957,88.973,168099995.0
2005-12-23 12:20:00,88.992,88.992,88.972,88.976,251400002.0
2005-12-23 12:21:00,88.974,88.977,88.95,88.95,278399996.0
2005-12-23 12:22:00,88.954,88.972,88.947,88.95,187099999.0
2005-12-23 12:23:00,88.96,88.973,88.944,88.964,97400000.0
2005-12-23 12:24:00,88.946,88.968,88.943,88.968,229500006.0
2005-12-23 12:25:00,88.938,88.968,88.936,88.953,130799999.0
2005-12-23 12:26:00,88.96,88.962,88.938,88.947,158499998.0
2005-12-23 12:27:00,88.93,88.95,88.927,88.945,191199998.0
2005-12-23 12:28:00,88.944,88.944,88.923,88.923,262600000.0
2005-12-23 12:29:00,88.937,88.937,88.914,88.922,300300002.0
2005-12-23 12:30:00,88.9,88.931,88.9,88.93,134800001.0
2005-12-23 12:31:00,88.92,88.945,88.911,88.933,192999998.0
2005-12-23 12:32:00,88.917,88.936,88.916,88.933,274600002.0
2005-12-23 12:33:00,88.909,88.932,88.909,88.927,134099995.0
2005-12-23 12:34:00,88.928,88.929,88.904,88.908,232499994.0
2005-12-23 12:35:00,88.927,88.936,88.912,88.922,231899999.0
2005-12-23 12:36:00,88.925,88.93,88.902,88.922,270799999.0
2005-12-23 12:37:00,88.922,88.933,88.911,88.919,57100000.0
2005-12-23 12:38:00,88.922,88.935,88.913,88.93,282299999.0
2005-12-23 12:39:00,88.924,88.937,88.906,88.93,253700000.0
2005-12-23 12:40:00,88.92,88.951,88.919,88.939,226000000.0
2005-12-23 12:41:00,88.925,88.952,88.925,88.952,90100000.0
2005-12-23 12:42:00,88.937,88.937,88.914,88.919,124699999.0
2005-12-23 12:43:00,88.926,88.938,88.909,88.909,279300001.0
2005-12-23 12:44:00,88.917,88.923,88.898,88.908,155999999.0
2005-12-23 12:45:00,88.909,88.918,88.889,88.896,210600000.0
2005-12-23 12:46:00,88.885,88.906,88.88,88.884,305399997.0
2005-12-23 12:47:00,88.892,88.898,88.874,88.877,283700005.0
2005-12-23 12:48:00,88.891,88.926,88.891,88.913,261799999.0
2005-12-23 12:49:00,88.903,88.916,88.897,88.909,60000001.0
2005-12-23 12:50:00,88.912,88.917,88.889,88.902,251099997.0
2005-12-23 12:51:00,88.901,88.932,88.901,88.932,175099998.0
2005-12-23 12:52:00,88.904,88.933,88.902,88.902,253199998.0
2005-12-23 12:53:00,88.912,88.915,88.851,88.851,180599999.0
2005-12-23 12:54:00,88.898,88.915,88.891,88.915,183300002.0
2005-12-23 12:55:00,88.901,88.909,88.879,88.891,52600001.0
2005-12-23 12:56:00,88.893,88.912,88.869,88.895,160399996.0
2005-12-23 12:57:00,88.92,88.928,88.9,88.915,185400003.0
2005-12-23 12:58:00,88.915,88.92,88.896,88.896,304900001.0
2005-12-23 12:59:00,88.893,88.922,88.882,88.905,275599996.0
2005-12-23 13:00:00,88.891,88.91,88.872,88.885,284199996.0
2005-12-23 13:01:00,88.884,88.896,88.87,88.871,300499997.0
2005-12-23 13:02:00,88.898,88.912,88.883,88.89,311299997.0
2005-12-23 13:03:00,88.892,88.912,88.852,88.852,261200000.0
2005-12-23 13:04:00,88.858,88.885,88.858,88.875,306499999.0
2005-12-23 13:05:00,88.869,88.892,88.869,88.884,174500001.0
2005-12-23 13:06:00,88.882,88.899,88.864,88.878,253300000.0
2005-12-23 13:07:00,88.883,88.933,88.883,88.925,288200004.0
2005-12-23 13:08:00,88.92,88.94,88.902,88.909,250100001.0
2005-12-23 13:09:00,88.878,88.911,88.878,88.911,198500000.0
2005-12-23 13:10:00,88.919,88.929,88.897,88.905,232800001.0
2005-12-23 13:11:00,88.923,88.923,88.892,88.892,148700002.0
2005-12-23 13:12:00,88.894,88.915,88.887,88.903,235199998.0
2005-12-23 13:13:00,88.884,88.914,88.884,88.905,202299999.0
2005-12-23 13:14:00,88.904,88.914,88.882,88.882,189300002.0
2005-12-23 13:15:00,88.895,88.903,88.86,88.86,332099996.0
2005-12-23 13:16:00,88.887,88.897,88.867,88.875,187000001.0
2005-12-23 13:17:00,88.867,88.887,88.833,88.864,218300001.0
2005-12-23 13:18:00,88.885,88.898,88.867,88.878,191500002.0
2005-12-23 13:19:00,88.882,88.888,88.847,88.847,181000002.0
2005-12-23 13:20:00,88.841,88.861,88.82,88.829,170199996.0
2005-12-23 13:21:00,88.818,88.849,88.818,88.841,134100000.0
2005-12-23 13:22:00,88.83,88.861,88.83,88.855,313999997.0
2005-12-23 13:23:00,88.84,88.865,88.84,88.853,192099999.0
2005-12-23 13:24:00,88.847,88.847,88.832,88.837,151400002.0
2005-12-23 13:25:00,88.834,88.855,88.833,88.848,290500001.0
2005-12-23 13:26:00,88.85,88.852,88.83,88.84,215599999.0
2005-12-23 13:27:00,88.824,88.846,88.82,88.833,217900000.0
2005-12-23 13:28:00,88.832,88.846,88.818,88.841,134400002.0
2005-12-23 13:29:00,88.848,88.852,88.822,88.839,161600000.0
2005-12-23 13:30:00,88.837,88.852,88.813,88.83,181099995.0
2005-12-23 13:31:00,88.827,88.832,88.81,88.82,291700002.0
2005-12-23 13:32:00,88.804,88.831,88.804,88.83,217700000.0
2005-12-23 13:33:00,88.832,88.832,88.801,88.815,340099997.0
2005-12-23 13:34:00,88.798,88.814,88.791,88.798,153000002.0
2005-12-23 13:35:00,88.808,88.815,88.792,88.807,352200006.0
2005-12-23 13:36:00,88.81,88.81,88.79,88.799,189699996.0
2005-12-23 13:37:00,88.815,88.816,88.796,88.805,213400002.0
2005-12-23 13:38:00,88.803,88.821,88.787,88.808,164000001.0
2005-12-23 13:39:00,88.823,88.837,88.805,88.824,276399999.0
2005-12-23 13:40:00,88.826,88.843,88.812,88.825,251000000.0
2005-12-23 13:41:00,88.81,88.83,88.805,88.825,264299999.0
2005-12-23 13:42:00,88.827,88.837,88.81,88.815,292400002.0
2005-12-23 13:43:00,88.82,88.833,88.803,88.818,168000001.0
2005-12-23 13:44:00,88.822,88.832,88.815,88.817,76500000.0
2005-12-23 13:45:00,88.817,88.838,88.809,88.829,234999997.0
2005-12-23 13:46:00,88.812,88.837,88.812,88.835,125700000.0
2005-12-23 13:47:00,88.83,88.845,88.805,88.835,245800002.0
2005-12-23 13:48:00,88.838,88.843,88.815,88.815,151600000.0
2005-12-23 13:49:00,88.838,88.846,88.825,88.828,133599999.0
2005-12-23 13:50:00,88.827,88.85,88.82,88.85,258700000.0
2005-12-23 13:51:00,88.848,88.853,88.83,88.838,113599998.0
2005-12-23 13:52:00,88.82,88.856,88.82,88.848,292599999.0
2005-12-23 13:53:00,88.831,88.87,88.831,88.863,279699996.0
2005-12-23 13:54:00,88.855,88.869,88.834,88.856,189000000.0
2005-12-23 13:55:00,88.863,88.875,88.842,88.857,291599999.0
2005-12-23 13:56:00,88.845,88.858,88.835,88.857,244699998.0
2005-12-23 13:57:00,88.855,88.863,88.834,88.846,261400002.0
2005-12-23 13:58:00,88.854,88.873,88.847,88.847,217499999.0
2005-12-23 13:59:00,88.853,88.853,88.809,88.812,163899997.0
2005-12-23 14:00:00,88.806,88.826,88.766,88.782,234099996.0
2005-12-23 14:01:00,88.783,88.801,88.777,88.788,138899998.0
2005-12-23 14:02:00,88.79,88.823,88.79,88.809,251399997.0
2005-12-23 14:03:00,88.804,88.824,88.804,88.817,160999998.0
2005-12-23 14:04:00,88.818,88.818,88.791,88.791,248599999.0
2005-12-23 14:05:00,88.794,88.811,88.779,88.798,128599999.0
2005-12-23 14:06:00,88.799,88.81,88.78,88.788,290400000.0
2005-12-23 14:07:00,88.797,88.8,88.767,88.767,163200000.0
2005-12-23 14:08:00,88.773,88.804,88.769,88.804,153000001.0
2005-12-23 14:09:00,88.802,88.804,88.784,88.788,130600000.0
2005-12-23 14:10:00,88.788,88.818,88.775,88.818,110800000.0
2005-12-23 14:11:00,88.792,88.809,88.786,88.798,129800001.0
2005-12-23 14:12:00,88.787,88.818,88.778,88.818,151000001.0
2005-12-23 14:13:00,88.823,88.842,88.815,88.835,257400003.0
2005-12-23 14:14:00,88.836,88.836,88.817,88.817,86100002.0
2005-12-23 14:15:00,88.822,88.83,88.804,88.817,191799998.0
2005-12-23 14:16:00,88.829,88.846,88.81,88.838,278899993.0
2005-12-23 14:17:00,88.805,88.828,88.786,88.799,138200000.0
2005-12-23 14:18:00,88.795,88.815,88.781,88.798,270300003.0
2005-12-23 14:19:00,88.793,88.811,88.784,88.797,243699999.0
2005-12-23 14:20:00,88.799,88.824,88.796,88.808,170599997.0
2005-12-23 14:21:00,88.796,88.808,88.779,88.808,280999998.0
2005-12-23 14:22:00,88.779,88.805,88.779,88.804,183300003.0
2005-12-23 14:23:00,88.783,88.811,88.778,88.808,236600000.0
2005-12-23 14:24:00,88.812,88.812,88.775,88.782,144700002.0
2005-12-23 14:25:00,88.77,88.789,88.766,88.784,46300000.0
2005-12-23 14:26:00,88.779,88.781,88.754,88.758,252400002.0
2005-12-23 14:27:00,88.772,88.784,88.757,88.775,111499999.0
2005-12-23 14:28:00,88.768,88.783,88.753,88.773,286900003.0
2005-12-23 14:29:00,88.77,88.788,88.765,88.788,404200003.0
2005-12-23 14:30:00,88.776,88.779,88.741,88.765,179299997.0
2005-12-23 14:31:00,88.77,88.779,88.727,88.773,300399996.0
2005-12-23 14:32:00,88.738,88.738,88.68,88.68,228299999.0
2005-12-23 14:33:00,88.694,88.711,88.683,88.688,133800001.0
2005-12-23 14:34:00,88.684,88.72,88.683,88.701,191299998.0
2005-12-23 14:35:00,88.703,88.703,88.666,88.685,235699998.0
2005-12-23 14:36:00,88.677,88.692,88.657,88.675,323999996.0
2005-12-23 14:37:00,88.686,88.722,88.679,88.722,95499998.0
2005-12-23 14:38:00,88.727,88.742,88.705,88.724,260600000.0
2005-12-23 14:39:00,88.714,88.727,88.699,88.722,260500002.0
2005-12-23 14:40:00,88.708,88.72,88.697,88.72,103900000.0
2005-12-23 14:41:00,88.71,88.71,88.682,88.688,176300001.0
2005-12-23 14:42:00,88.694,88.715,88.69,88.695,201600000.0
2005-12-23 14:43:00,88.702,88.727,88.69,88.727,175899995.0
2005-12-23 14:44:00,88.71,88.735,88.704,88.735,174599999.0
2005-12-23 14:45:00,88.727,88.737,88.708,88.725,334800004.0
2005-12-23 14:46:00,88.712,88.72,88.691,88.707,264299999.0
2005-12-23 14:47:00,88.725,88.73,88.703,88.71,246600000.0
2005-12-23 14:48:00,88.732,88.732,88.707,88.722,131999997.0
2005-12-23 14:49:00,88.728,88.753,88.719,88.719,270800001.0
2005-12-23 14:50:00,88.754,88.764,88.734,88.744,264499999.0
2005-12-23 14:51:00,88.764,88.773,88.744,88.767,333299998.0
2005-12-23 14:52:00,88.755,88.775,88.744,88.749,271300000.0
2005-12-23 14:53:00,88.752,88.76,88.734,88.74,230000000.0
2005-12-23 14:54:00,88.741,88.766,88.736,88.764,250999998.0
2005-12-23 14:55:00,88.775,88.782,88.75,88.757,280100002.0
2005-12-23 14:56:00,88.778,88.778,88.751,88.751,234599999.0
2005-12-23 14:57:00,88.771,88.803,88.761,88.783,355099997.0
2005-12-23 14:58:00,88.788,88.811,88.776,88.792,159500004.0
2005-12-23 14:59:00,88.767,88.804,88.75,88.783,192699999.0
2005-12-23 15:00:00,88.797,88.817,88.797,88.815,160899998.0
2005-12-23 15:01:00,88.812,88.836,88.803,88.836,89899998.0
2005-12-23 15:02:00,88.829,88.838,88.816,88.838,73800000.0
2005-12-23 15:03:00,88.835,88.86,88.826,88.851,324500000.0
2005-12-23 15:04:00,88.842,88.846,88.824,88.832,256300001.0
2005-12-23 15:05:00,88.829,88.848,88.824,88.828,195400001.0
2005-12-23 15:06:00,88.842,88.854,88.829,88.852,270100002.0
2005-12-23 15:07:00,88.843,88.871,88.833,88.857,311700002.0
2005-12-23 15:08:00,88.845,88.872,88.845,88.849,175800001.0
2005-12-23 15:09:00,88.839,88.859,88.836,88.858,312600000.0
2005-12-23 15:10:00,88.831,88.849,88.827,88.83,216199999.0
2005-12-23 15:11:00,88.826,88.855,88.826,88.83,191200001.0
2005-12-23 15:12:00,88.849,88.864,88.838,88.846,251299997.0
2005-12-23 15:13:00,88.844,88.847,88.822,88.833,281699997.0
2005-12-23 15:14:00,88.827,88.841,88.815,88.83,221999998.0
2005-12-23 15:15:00,88.819,88.821,88.783,88.794,233699999.0
2005-12-23 15:16:00,88.781,88.805,88.781,88.798,345200001.0
2005-12-23 15:17:00,88.781,88.8,88.778,88.793,298000002.0
2005-12-23 15:18:00,88.787,88.812,88.775,88.794,140000002.0
2005-12-23 15:19:00,88.825,88.845,88.808,88.808,337299999.0
2005-12-23 15:20:00,88.81,88.834,88.777,88.778,217599999.0
2005-12-23 15:21:00,88.763,88.763,88.735,88.746,118699999.0
2005-12-23 15:22:00,88.73,88.754,88.688,88.752,138500000.0
2005-12-23 15:23:00,88.747,88.752,88.724,88.732,367099999.0
2005-12-23 15:24:00,88.76,88.76,88.735,88.738,305899996.0
2005-12-23 15:25:00,88.746,88.746,88.709,88.718,120600000.0
2005-12-23 15:26:00,88.711,88.731,88.699,88.731,187600001.0
2005-12-23 15:27:00,88.732,88.742,88.714,88.717,271899997.0
2005-12-23 15:28:00,88.719,88.722,88.699,88.706,210199998.0
2005-12-23 15:29:00,88.702,88.73,88.702,88.725,153099999.0
2005-12-23 15:30:00,88.73,88.747,88.726,88.739,94200000.0
2005-12-23 15:31:00,88.757,88.759,88.726,88.735,320000000.0
2005-12-23 15:32:00,88.739,88.763,88.739,88.741,150399997.0
2005-12-23 15:33:00,88.751,88.759,88.731,88.735,330799995.0
2005-12-23 15:34:00,88.747,88.75,88.718,88.724,378700002.0
2005-12-23 15:35:00,88.73,88.746,88.715,88.715,211500000.0
2005-12-23 15:36:00,88.722,88.753,88.722,88.745,264999999.0
2005-12-23 15:37:00,88.724,88.752,88.722,88.731,234999999.0
2005-12-23 15:38:00,88.728,88.761,88.728,88.755,176499999.0
2005-12-23 15:39:00,88.767,88.78,88.748,88.748,232900000.0
2005-12-23 15:40:00,88.75,88.774,88.748,88.748,187000000.0
2005-12-23 15:41:00,88.758,88.76,88.733,88.76,267299998.0
2005-12-23 15:42:00,88.757,88.768,88.738,88.757,206999997.0
2005-12-23 15:43:00,88.738,88.758,88.736,88.748,216000001.0
2005-12-23 15:44:00,88.733,88.76,88.723,88.76,115600003.0
2005-12-23 15:45:00,88.759,88.767,88.744,88.745,210099998.0
2005-12-23 15:46:00,88.767,88.78,88.751,88.76,142699998.0
2005-12-23 15:47:00,88.733,88.765,88.733,88.755,283600004.0
2005-12-23 15:48:00,88.754,88.781,88.744,88.761,196900001.0
2005-12-23 15:49:00,88.759,88.781,88.755,88.768,235800000.0
2005-12-23 15:50:00,88.75,88.772,88.75,88.767,258400000.0
2005-12-23 15:51:00,88.776,88.8,88.769,88.773,446099997.0
2005-12-23 15:52:00,88.798,88.802,88.776,88.776,270099998.0
2005-12-23 15:53:00,88.787,88.804,88.778,88.801,238100002.0
2005-12-23 15:54:00,88.786,88.828,88.783,88.82,279600001.0
2005-12-23 15:55:00,88.827,88.842,88.816,88.829,131600001.0
2005-12-23 15:56:00,88.825,88.842,88.796,88.842,166899999.0
2005-12-23 15:57:00,88.818,88.839,88.816,88.839,222099998.0
2005-12-23 15:58:00,88.813,88.83,88.807,88.824,108800001.0
2005-12-23 15:59:00,88.805,88.824,88.784,88.813,202999999.0
2005-12-23 16:00:00,88.782,88.822,88.782,88.814,255099996.0
2005-12-23 16:01:00,88.799,88.799,88.75,88.75,132799999.0
2005-12-23 16:02:00,88.754,88.761,88.736,88.744,288100001.0
2005-12-23 16:03:00,88.759,88.777,88.759,88.761,88700002.0
2005-12-23 16:04:00,88.79,88.792,88.767,88.79,310599998.0
2005-12-23 16:05:00,88.787,88.787,88.763,88.767,286100001.0
2005-12-23 16:06:00,88.784,88.784,88.753,88.76,269399998.0
2005-12-23 16:07:00,88.755,88.771,88.744,88.76,208099999.0
2005-12-23 16:08:00,88.764,88.764,88.737,88.737,213100001.0
2005-12-23 16:09:00,88.74,88.763,88.724,88.743,254199999.0
2005-12-23 16:10:00,88.776,88.791,88.755,88.768,282399999.0
2005-12-23 16:11:00,88.773,88.795,88.767,88.787,283199999.0
2005-12-23 16:12:00,88.788,88.795,88.773,88.776,286599999.0
2005-12-23 16:13:00,88.788,88.809,88.749,88.777,333299991.0
2005-12-23 16:14:00,88.79,88.807,88.769,88.793,298399998.0
2005-12-23 16:15:00,88.805,88.822,88.788,88.803,242199999.0
2005-12-23 16:16:00,88.799,88.812,88.765,88.783,212399998.0
2005-12-23 16:17:00,88.769,88.799,88.748,88.777,231100000.0
2005-12-23 16:18:00,88.795,88.795,88.77,88.77,207600001.0
2005-12-23 16:19:00,88.783,88.796,88.776,88.792,213000001.0
2005-12-23 16:20:00,88.778,88.8,88.771,88.8,243800002.0
2005-12-23 16:21:00,88.78,88.795,88.769,88.79,235500002.0
2005-12-23 16:22:00,88.782,88.795,88.772,88.784,247500002.0
2005-12-23 16:23:00,88.763,88.784,88.758,88.775,342299998.0
2005-12-23 16:24:00,88.769,88.782,88.759,88.777,207600002.0
2005-12-23 16:25:00,88.765,88.778,88.745,88.757,253300001.0
2005-12-23 16:26:00,88.733,88.773,88.733,88.773,186399996.0
2005-12-23 16:27:00,88.777,88.777,88.741,88.751,209399995.0
2005-12-23 16:28:00,88.768,88.772,88.75,88.75,235700003.0
2005-12-23 16:29:00,88.759,88.765,88.732,88.732,225000001.0
2005-12-23 16:30:00,88.754,88.757,88.733,88.753,317800002.0
2005-12-23 16:31:00,88.754,88.758,88.729,88.745,165499997.0
2005-12-23 16:32:00,88.733,88.751,88.727,88.744,52500000.0
2005-12-23 16:33:00,88.737,88.764,88.737,88.755,251900000.0
2005-12-23 16:34:00,88.733,88.759,88.721,88.736,146199999.0
2005-12-23 16:35:00,88.734,88.737,88.714,88.714,197600001.0
2005-12-23 16:36:00,88.721,88.739,88.711,88.734,295800000.0
2005-12-23 16:37:00,88.715,88.734,88.707,88.725,319800001.0
2005-12-23 16:38:00,88.725,88.729,88.707,88.71,296300001.0
2005-12-23 16:39:00,88.713,88.733,88.713,88.733,56000000.0
2005-12-23 16:40:00,88.718,88.73,88.71,88.725,241200002.0
2005-12-23 16:41:00,88.708,88.722,88.687,88.707,101200000.0
2005-12-23 16:42:00,88.692,88.726,88.692,88.726,264699996.0
2005-12-23 16:43:00,88.702,88.733,88.702,88.723,364999999.0
2005-12-23 16:44:00,88.71,88.725,88.694,88.715,190099999.0
2005-12-23 16:45:00,88.717,88.723,88.702,88.702,282199994.0
2005-12-23 16:46:00,88.721,88.721,88.689,88.695,219499997.0
2005-12-23 16:47:00,88.725,88.736,88.707,88.723,235099997.0
2005-12-23 16:48:00,88.726,88.739,88.712,88.718,288899999.0
2005-12-23 16:49:00,88.709,88.73,88.706,88.717,194999997.0
2005-12-23 16:50:00,88.718,88.718,88.696,88.701,272400000.0
2005-12-23 16:51:00,88.689,88.713,88.689,88.713,135999997.0
2005-12-23 16:52:00,88.682,88.716,88.682,88.705,270100001.0
2005-12-23 16:53:00,88.695,88.707,88.672,88.69,259699999.0
2005-12-23 16:54:00,88.689,88.694,88.669,88.678,104200001.0
2005-12-23 16:55:00,88.686,88.712,88.686,88.707,298099999.0
2005-12-23 16:56:00,88.714,88.727,88.7,88.7,375800000.0
2005-12-23 16:57:00,88.722,88.741,88.714,88.738,244700000.0
2005-12-23 16:58:00,88.731,88.731,88.706,88.717,141600001.0
2005-12-23 16:59:00,88.687,88.733,88.687,88.724,329100000.0
2005-12-23 17:00:00,88.719,88.756,88.7,88.727,103599998.0
2005-12-23 17:01:00,88.768,88.798,88.762,88.798,174800002.0
2005-12-23 17:02:00,88.805,88.814,88.794,88.801,234500003.0
2005-12-23 17:03:00,88.793,88.813,88.788,88.803,256200000.0
2005-12-23 17:04:00,88.815,88.837,88.807,88.816,179800004.0
2005-12-23 17:05:00,88.831,88.846,88.807,88.825,279899999.0
2005-12-23 17:06:00,88.817,88.846,88.817,88.835,224500004.0
2005-12-23 17:07:00,88.835,88.835,88.809,88.809,136600000.0
2005-12-23 17:08:00,88.822,88.855,88.816,88.84,138699999.0
2005-12-23 17:09:00,88.842,88.851,88.807,88.838,173700000.0
2005-12-23 17:10:00,88.837,88.852,88.813,88.837,162600000.0
2005-12-23 17:11:00,88.843,88.843,88.794,88.801,297999992.0
2005-12-23 17:12:00,88.811,88.811,88.795,88.795,77099999.0
2005-12-23 17:13:00,88.786,88.806,88.771,88.787,225899997.0
2005-12-23 17:14:00,88.756,88.774,88.744,88.769,355000002.0
2005-12-23 17:15:00,88.76,88.781,88.748,88.761,198400001.0
2005-12-23 17:16:00,88.757,88.778,88.752,88.778,197100000.0
2005-12-23 17:17:00,88.769,88.774,88.75,88.756,257200002.0
2005-12-23 17:18:00,88.755,88.782,88.755,88.78,213299998.0
2005-12-23 17:19:00,88.764,88.778,88.744,88.761,287800002.0
2005-12-23 17:20:00,88.751,88.775,88.748,88.755,324599995.0
2005-12-23 17:21:00,88.772,88.773,88.744,88.761,222999999.0
2005-12-23 17:22:00,88.755,88.768,88.744,88.762,179700002.0
2005-12-23 17:23:00,88.762,88.762,88.724,88.738,169099999.0
2005-12-23 17:24:00,88.763,88.777,88.753,88.757,31600000.0
2005-12-23 17:25:00,88.782,88.806,88.769,88.779,225299999.0
2005-12-23 17:26:00,88.784,88.796,88.778,88.793,181399999.0
2005-12-23 17:27:00,88.799,88.82,88.789,88.79,167200003.0
2005-12-23 17:28:00,88.809,88.853,88.807,88.853,263999997.0
2005-12-23 17:29:00,88.859,88.877,88.843,88.843,233999999.0
2005-12-23 17:30:00,88.837,88.837,88.802,88.802,302399997.0
2005-12-23 17:31:00,88.796,88.823,88.796,88.816,196899995.0
2005-12-23 17:32:00,88.789,88.809,88.772,88.778,439500002.0
2005-12-23 17:33:00,88.726,88.746,88.668,88.668,239599995.0
2005-12-23 17:34:00,88.692,88.712,88.687,88.69,213499999.0
2005-12-23 17:35:00,88.694,88.711,88.688,88.711,236699999.0
2005-12-23 17:36:00,88.7,88.715,88.68,88.68,215100003.0
2005-12-23 17:37:00,88.698,88.703,88.679,88.684,116200001.0
2005-12-23 17:38:00,88.693,88.706,88.68,88.685,188499999.0
2005-12-23 17:39:00,88.703,88.719,88.694,88.719,132600001.0
2005-12-23 17:40:00,88.714,88.725,88.696,88.71,174500001.0
2005-12-23 17:41:00,88.724,88.733,88.7,88.703,129799999.0
2005-12-23 17:42:00,88.701,88.728,88.701,88.726,158399998.0
2005-12-23 17:43:00,88.723,88.747,88.705,88.731,211799999.0
2005-12-23 17:44:00,88.74,88.74,88.713,88.722,187000002.0
2005-12-23 17:45:00,88.723,88.737,88.706,88.723,183299999.0
2005-12-23 17:46:00,88.705,88.722,88.695,88.713,72299999.0
2005-12-23 17:47:00,88.71,88.712,88.686,88.687,296500002.0
2005-12-23 17:48:00,88.688,88.694,88.667,88.667,397100000.0
2005-12-23 17:49:00,88.655,88.692,88.633,88.648,236599997.0
2005-12-23 17:50:00,88.625,88.642,88.617,88.639,266599997.0
2005-12-23 17:51:00,88.617,88.637,88.612,88.627,293699996.0
2005-12-23 17:52:00,88.627,88.629,88.596,88.6,279100000.0
2005-12-23 17:53:00,88.583,88.633,88.583,88.623,238599997.0
2005-12-23 17:54:00,88.625,88.632,88.606,88.619,187700001.0
2005-12-23 17:55:00,88.615,88.638,88.61,88.633,215699997.0
2005-12-23 17:56:00,88.632,88.66,88.621,88.645,381100001.0
2005-12-23 17:57:00,88.645,88.652,88.618,88.619,364799996.0
2005-12-23 17:58:00,88.614,88.642,88.612,88.623,131099999.0
2005-12-23 17:59:00,88.6,88.625,88.579,88.579,197500003.0
2005-12-23 18:00:00,88.579,88.587,88.559,88.573,228500002.0
2005-12-23 18:01:00,88.583,88.609,88.564,88.568,1860700002.0
2005-12-23 18:02:00,88.53,88.54,88.53,88.53,2063499996.0
2005-12-23 18:03:00,88.52,88.52,88.51,88.52,2063499996.0
2005-12-23 18:04:00,88.51,88.51,88.48,88.5,2063499996.0
2005-12-23 18:05:00,88.51,88.51,88.49,88.51,2063499996.0
2005-12-23 18:06:00,88.5,88.51,88.49,88.49,2063499996.0
2005-12-23 18:07:00,88.51,88.53,88.51,88.53,2063499996.0
2005-12-23 18:08:00,88.54,88.54,88.54,88.54,2063499996.0
2005-12-23 18:09:00,88.619,88.638,88.604,88.624,2063499996.0
2005-12-23 18:10:00,88.604,88.617,88.577,88.598,1868899993.0
2005-12-23 18:11:00,88.587,88.599,88.565,88.571,1134899989.0
2005-12-23 18:12:00,88.591,88.601,88.569,88.57,1278399996.0
2005-12-23 18:13:00,88.59,88.612,88.565,88.587,1989700003.0
2005-12-23 18:14:00,88.54,88.54,88.54,88.54,1297799988.0
2005-12-23 18:15:00,88.53,88.53,88.53,88.53,1297799988.0
2005-12-23 18:16:00,88.54,88.54,88.53,88.53,1297799988.0
2005-12-23 18:17:00,88.589,88.623,88.589,88.608,1297799988.0
2005-12-23 18:18:00,88.595,88.63,88.593,88.605,1165599995.0
2005-12-23 18:19:00,88.611,88.621,88.589,88.605,1953999988.0
2005-12-23 18:20:00,88.611,88.634,88.605,88.624,1849499984.0
2005-12-23 18:21:00,88.609,88.625,88.592,88.625,1843999991.0
2005-12-23 18:22:00,88.616,88.633,88.606,88.622,1292799997.0
2005-12-23 18:23:00,88.43,88.43,88.41,88.41,2024099988.0
2005-12-23 18:24:00,88.574,88.6,88.566,88.58,2024099988.0
2005-12-23 18:25:00,88.567,88.585,88.544,88.555,1994599994.0
2005-12-23 18:26:00,88.565,88.581,88.542,88.556,2048299992.0
2005-12-23 18:27:00,88.57,88.593,88.557,88.572,1258699986.0
2005-12-23 18:28:00,88.578,88.582,88.552,88.552,1624099996.0
2005-12-23 18:29:00,88.554,88.575,88.537,88.57,1113399999.0
2005-12-23 18:30:00,88.558,88.578,88.549,88.57,747000003.0
2005-12-23 18:31:00,88.56,88.589,88.555,88.566,1496899993.0
2005-12-23 18:32:00,88.57,88.573,88.544,88.548,1964099994.0
2005-12-23 18:33:00,88.38,88.38,88.33,88.34,2108099996.0
2005-12-23 18:34:00,88.541,88.568,88.534,88.56,2108099996.0
2005-12-23 18:35:00,88.561,88.571,88.535,88.535,1783999992.0
2005-12-23 18:36:00,88.546,88.573,88.546,88.55,867099995.0
2005-12-23 18:37:00,88.554,88.567,88.532,88.538,1064599995.0
2005-12-23 18:38:00,88.535,88.559,88.523,88.535,810899994.0
2005-12-23 18:39:00,88.538,88.577,88.538,88.56,1054300005.0
2005-12-23 18:40:00,88.553,88.576,88.538,88.538,1570699998.0
2005-12-23 18:41:00,88.541,88.569,88.535,88.547,1179699991.0
2005-12-23 18:42:00,88.536,88.564,88.533,88.552,1197899995.0
2005-12-23 18:43:00,88.539,88.561,88.53,88.547,391699999.0
2005-12-23 18:44:00,88.535,88.557,88.53,88.55,996299999.0
2005-12-23 18:45:00,88.532,88.571,88.532,88.559,607700005.0
2005-12-23 18:46:00,88.548,88.568,88.542,88.558,774899994.0
2005-12-23 18:47:00,88.557,88.562,88.542,88.546,165300000.0
2005-12-23 18:48:00,88.551,88.576,88.546,88.576,559900004.0
2005-12-23 18:49:00,88.578,88.578,88.545,88.551,742899999.0
2005-12-23 18:50:00,88.548,88.574,88.548,88.564,870700001.0
2005-12-23 18:51:00,88.566,88.596,88.552,88.575,961399994.0
2005-12-23 18:52:00,88.565,88.58,88.548,88.566,1063299997.0
2005-12-23 18:53:00,88.558,88.574,88.549,88.564,1617200004.0
2005-12-23 18:54:00,88.559,88.571,88.536,88.536,1350099992.0
2005-12-23 18:55:00,88.54,88.554,88.523,88.545,1602399989.0
2005-12-23 18:56:00,88.547,88.556,88.532,88.544,293600001.0
2005-12-23 18:57:00,88.54,88.56,88.539,88.555,468299997.0
2005-12-23 18:58:00,88.55,88.556,88.534,88.545,946700007.0
2005-12-23 18:59:00,88.514,88.531,88.502,88.525,1525499990.0
2005-12-23 19:00:00,88.524,88.531,88.506,88.506,315499996.0
2005-12-23 19:01:00,88.522,88.528,88.493,88.493,511900004.0
2005-12-23 19:02:00,88.51,88.51,88.487,88.488,263600001.0
2005-12-23 19:03:00,88.504,88.505,88.474,88.474,591999999.0
2005-12-23 19:04:00,88.462,88.48,88.434,88.456,521599994.0
2005-12-23 19:05:00,88.476,88.483,88.457,88.465,462099995.0
2005-12-23 19:06:00,88.48,88.486,88.451,88.453,977500002.0
2005-12-23 19:07:00,88.477,88.512,88.464,88.477,1377499990.0
2005-12-23 19:08:00,88.482,88.516,88.482,88.512,1415900002.0
2005-12-23 19:09:00,88.499,88.525,88.49,88.513,898100002.0
2005-12-23 19:10:00,88.515,88.523,88.5,88.518,216799996.0
2005-12-23 19:11:00,88.518,88.53,88.503,88.503,413900001.0
2005-12-23 19:12:00,88.5,88.529,88.5,88.525,369499998.0
2005-12-23 19:13:00,88.517,88.517,88.482,88.482,442499999.0
2005-12-23 19:14:00,88.491,88.518,88.491,88.518,460300003.0
2005-12-23 19:15:00,88.507,88.521,88.491,88.512,866799992.0
2005-12-23 19:16:00,88.506,88.514,88.492,88.5,601100001.0
2005-12-23 19:17:00,88.508,88.508,88.473,88.486,758400001.0
2005-12-23 19:18:00,88.491,88.494,88.461,88.461,341200000.0
2005-12-23 19:19:00,88.475,88.483,88.438,88.438,1223199994.0
2005-12-23 19:20:00,88.445,88.447,88.413,88.437,646200001.0
2005-12-23 19:21:00,88.432,88.449,88.422,88.445,1043700004.0
2005-12-23 19:22:00,88.425,88.442,88.392,88.401,208600000.0
2005-12-23 19:23:00,88.392,88.406,88.376,88.377,1582399997.0
2005-12-23 19:24:00,88.382,88.412,88.382,88.412,772899993.0
2005-12-23 19:25:00,88.405,88.422,88.392,88.406,1231199996.0
2005-12-23 19:26:00,88.388,88.419,88.383,88.4,1875699988.0
2005-12-23 19:27:00,88.406,88.413,88.379,88.385,1421599992.0
2005-12-23 19:28:00,88.395,88.406,88.382,88.386,840099995.0
2005-12-23 19:29:00,88.391,88.395,88.355,88.358,327799998.0
2005-12-23 19:30:00,88.359,88.37,88.349,88.352,1050699999.0
2005-12-23 19:31:00,88.324,88.353,88.324,88.353,600499994.0
2005-12-23 19:32:00,88.338,88.355,88.328,88.347,855199999.0
2005-12-23 19:33:00,88.342,88.354,88.312,88.318,782500001.0
2005-12-23 19:34:00,88.322,88.33,88.298,88.301,1034899996.0
2005-12-23 19:35:00,88.302,88.327,88.281,88.323,885199986.0
2005-12-23 19:36:00,88.318,88.346,88.315,88.329,796499999.0
2005-12-23 19:37:00,88.327,88.344,88.322,88.335,183700000.0
2005-12-23 19:38:00,88.311,88.33,88.297,88.308,1022299993.0
2005-12-23 19:39:00,88.306,88.311,88.278,88.279,596799997.0
2005-12-23 19:40:00,88.294,88.313,88.279,88.306,847399998.0
2005-12-23 19:41:00,88.31,88.313,88.283,88.293,1030499996.0
2005-12-23 19:42:00,88.31,88.339,88.298,88.318,920400005.0
2005-12-23 19:43:00,88.315,88.347,88.313,88.347,487900003.0
2005-12-23 19:44:00,88.334,88.361,88.333,88.343,882899986.0
2005-12-23 19:45:00,88.366,88.376,88.34,88.359,504400002.0
2005-12-23 19:46:00,88.371,88.39,88.358,88.37,634999997.0
2005-12-23 19:47:00,88.4,88.425,88.387,88.409,301400001.0
2005-12-23 19:48:00,88.425,88.43,88.402,88.417,1233399997.0
2005-12-23 19:49:00,88.414,88.443,88.414,88.426,698199998.0
2005-12-23 19:50:00,88.43,88.46,88.43,88.456,594599991.0
2005-12-23 19:51:00,88.443,88.481,88.443,88.481,534799996.0
2005-12-23 19:52:00,88.46,88.487,88.453,88.467,467400002.0
2005-12-23 19:53:00,88.444,88.465,88.434,88.441,736699998.0
2005-12-23 19:54:00,88.44,88.455,88.429,88.446,766399995.0
2005-12-23 19:55:00,88.448,88.455,88.428,88.439,335000000.0
2005-12-23 19:56:00,88.46,88.462,88.433,88.439,516400005.0
2005-12-23 19:57:00,88.435,88.454,88.417,88.443,593599995.0
2005-12-23 19:58:00,88.416,88.437,88.407,88.428,936699996.0
2005-12-23 19:59:00,88.418,88.449,88.401,88.42,860400003.0
2005-12-23 20:00:00,88.408,88.438,88.408,88.433,625099998.0
2005-12-23 20:01:00,88.437,88.437,88.405,88.411,494999996.0
2005-12-23 20:02:00,88.411,88.434,88.402,88.417,625800003.0
2005-12-23 20:03:00,88.412,88.452,88.412,88.433,481199999.0
2005-12-23 20:04:00,88.449,88.465,88.437,88.465,456399999.0
2005-12-23 20:05:00,88.472,88.485,88.46,88.469,365399999.0
2005-12-23 20:06:00,88.456,88.49,88.444,88.467,647199995.0
2005-12-23 20:07:00,88.482,88.496,88.466,88.47,548999995.0
2005-12-23 20:08:00,88.482,88.502,88.47,88.494,669400001.0
2005-12-23 20:09:00,88.484,88.498,88.462,88.465,495599996.0
2005-12-23 20:10:00,88.472,88.488,88.463,88.477,641400003.0
2005-12-23 20:11:00,88.459,88.485,88.441,88.475,1449800002.0
2005-12-23 20:12:00,88.467,88.486,88.449,88.455,1623499999.0
2005-12-23 20:13:00,88.463,88.478,88.456,88.476,952599994.0
2005-12-23 20:14:00,88.48,88.501,88.467,88.47,617499996.0
2005-12-23 20:15:00,88.478,88.494,88.466,88.471,1099499988.0
2005-12-23 20:16:00,88.48,88.498,88.464,88.482,1411399993.0
2005-12-23 20:17:00,88.473,88.499,88.473,88.499,277700001.0
2005-12-23 20:18:00,88.514,88.539,88.512,88.539,187299997.0
2005-12-23 20:19:00,88.529,88.556,88.511,88.53,1718099995.0
2005-12-23 20:20:00,88.511,88.538,88.504,88.53,1428000003.0
2005-12-23 20:21:00,88.519,88.538,88.512,88.526,394199999.0
2005-12-23 20:22:00,88.522,88.542,88.505,88.513,945099995.0
2005-12-23 20:23:00,88.532,88.541,88.511,88.514,771099991.0
2005-12-23 20:24:00,88.509,88.529,88.506,88.524,586899999.0
2005-12-23 20:25:00,88.507,88.529,88.478,88.494,765600004.0
2005-12-23 20:26:00,88.492,88.494,88.47,88.471,470399998.0
2005-12-23 20:27:00,88.488,88.488,88.448,88.455,1169600010.0
2005-12-23 20:28:00,88.455,88.481,88.449,88.478,1962199991.0
2005-12-23 20:31:00,88.458,88.47,88.442,88.47,1740899990.0
2005-12-23 20:32:00,88.55,88.56,88.55,88.56,684799995.0
2005-12-23 20:33:00,88.467,88.467,88.425,88.454,684799995.0
2005-12-23 20:34:00,88.473,88.487,88.457,88.461,291200002.0
2005-12-23 20:35:00,88.475,88.475,88.45,88.45,622900000.0
2005-12-23 20:36:00,88.462,88.491,88.458,88.491,620299997.0
2005-12-23 20:37:00,88.477,88.513,88.477,88.5,619100003.0
2005-12-23 20:38:00,88.5,88.5,88.464,88.474,1400599996.0
2005-12-23 20:39:00,88.477,88.505,88.476,88.504,1136799999.0
2005-12-23 20:40:00,88.506,88.516,88.489,88.503,1383399995.0
2005-12-23 20:41:00,88.505,88.526,88.493,88.521,748899998.0
2005-12-23 20:42:00,88.506,88.52,88.489,88.51,907099999.0
2005-12-23 20:43:00,88.497,88.527,88.493,88.506,574999996.0
2005-12-23 20:44:00,88.506,88.506,88.472,88.479,1180700007.0
2005-12-23 20:45:00,88.491,88.501,88.474,88.477,991399998.0
2005-12-23 20:46:00,88.506,88.515,88.485,88.493,647200000.0
2005-12-23 20:47:00,88.52,88.538,88.501,88.51,1305600006.0
2005-12-23 20:48:00,88.524,88.527,88.501,88.501,810799988.0
2005-12-23 20:49:00,88.52,88.525,88.492,88.5,777799999.0
2005-12-23 20:50:00,88.519,88.541,88.507,88.513,1135199996.0
2005-12-23 20:51:00,88.534,88.542,88.513,88.513,801799994.0
2005-12-23 20:52:00,88.525,88.542,88.501,88.531,663899997.0
2005-12-23 20:53:00,88.531,88.555,88.51,88.548,1501699985.0
2005-12-23 20:54:00,88.55,88.573,88.542,88.558,419800001.0
2005-12-23 20:55:00,88.563,88.581,88.543,88.563,1032800003.0
2005-12-23 20:56:00,88.537,88.565,88.528,88.55,1067399997.0
2005-12-23 20:57:00,88.554,88.566,88.531,88.539,1423199998.0
2005-12-23 20:58:00,88.54,88.55,88.54,88.54,1822700005.0
2005-12-23 20:59:00,88.526,88.552,88.512,88.536,1822700005.0
2005-12-23 21:00:00,88.514,88.538,88.504,88.519,1978599986.0
2005-12-23 21:02:00,88.512,88.518,88.483,88.504,832400005.0
2005-12-23 21:03:00,88.518,88.519,88.491,88.491,544499997.0
2005-12-23 21:04:00,88.505,88.51,88.484,88.505,385499998.0
2005-12-23 21:05:00,88.483,88.511,88.483,88.51,375300004.0
2005-12-23 21:06:00,88.505,88.518,88.492,88.5,605300001.0
2005-12-23 21:07:00,88.515,88.521,88.497,88.506,556700004.0
2005-12-23 21:08:00,88.505,88.515,88.487,88.492,590200002.0
2005-12-23 21:09:00,88.49,88.508,88.483,88.496,285099994.0
2005-12-23 21:10:00,88.503,88.511,88.488,88.489,378599996.0
2005-12-23 21:11:00,88.502,88.508,88.481,88.482,434199997.0
2005-12-23 21:12:00,88.492,88.52,88.476,88.504,494599997.0
2005-12-23 21:13:00,88.512,88.516,88.487,88.487,808899999.0
2005-12-23 21:14:00,88.51,88.515,88.489,88.5,950500001.0
2005-12-23 21:15:00,88.512,88.526,88.487,88.506,1159399992.0
2005-12-23 21:16:00,88.528,88.547,88.516,88.524,698200001.0
2005-12-23 21:17:00,88.542,88.55,88.514,88.528,1298499995.0
2005-12-23 21:18:00,88.541,88.552,88.521,88.529,662700002.0
2005-12-23 21:19:00,88.54,88.547,88.524,88.53,1165999996.0
2005-12-23 21:20:00,88.521,88.521,88.489,88.491,1588400008.0
2005-12-23 21:21:00,88.503,88.525,88.493,88.515,1855700002.0
2005-12-23 21:22:00,88.495,88.517,88.483,88.506,1439800002.0
2005-12-23 21:23:00,88.51,88.515,88.477,88.515,957500001.0
2005-12-23 21:24:00,88.51,88.52,88.498,88.508,942299998.0
2005-12-23 21:25:00,88.515,88.52,88.493,88.499,1456899989.0
2005-12-23 21:26:00,88.515,88.525,88.501,88.501,521799994.0
2005-12-23 21:27:00,88.503,88.529,88.498,88.509,395200000.0
2005-12-23 21:28:00,88.512,88.519,88.495,88.507,251799996.0
2005-12-23 21:29:00,88.515,88.525,88.492,88.517,639999997.0
2005-12-23 21:30:00,88.508,88.52,88.492,88.515,561900004.0
2005-12-23 21:31:00,88.513,88.52,88.492,88.508,237600000.0
2005-12-23 21:32:00,88.525,88.537,88.513,88.537,1224200003.0
2005-12-23 21:33:00,88.53,88.561,88.53,88.56,238299997.0
2005-12-23 21:34:00,88.565,88.565,88.522,88.522,456599999.0
2005-12-23 21:35:00,88.55,88.55,88.525,88.53,386900004.0
2005-12-23 21:36:00,88.539,88.543,88.52,88.524,61300000.0
2005-12-23 21:37:00,88.511,88.544,88.511,88.54,408999996.0
2005-12-23 21:38:00,88.52,88.54,88.517,88.535,488100001.0
2005-12-23 21:39:00,88.518,88.545,88.516,88.545,323499995.0
2005-12-23 21:40:00,88.532,88.55,88.525,88.544,380799997.0
2005-12-23 21:41:00,88.545,88.55,88.52,88.52,336799997.0
2005-12-23 21:42:00,88.535,88.548,88.516,88.537,795699990.0
2005-12-23 21:43:00,88.55,88.55,88.519,88.53,778199991.0
2005-12-23 21:44:00,88.522,88.542,88.5,88.524,1001599995.0
2005-12-23 21:45:00,88.503,88.534,88.496,88.514,1056200003.0
2005-12-23 21:46:00,88.5,88.526,88.491,88.511,588799998.0
2005-12-23 21:47:00,88.514,88.52,88.496,88.498,853199996.0
2005-12-23 21:48:00,88.522,88.527,88.501,88.501,371100003.0
2005-12-23 21:49:00,88.52,88.525,88.495,88.498,640599994.0
2005-12-23 21:50:00,88.519,88.532,88.506,88.516,136599999.0
2005-12-23 21:51:00,88.52,88.524,88.497,88.513,366000000.0
2005-12-23 21:52:00,88.512,88.533,88.489,88.504,558399996.0
2005-12-23 21:53:00,88.519,88.53,88.51,88.525,230399998.0
2005-12-23 21:54:00,88.526,88.526,88.495,88.495,197099997.0
2005-12-23 21:55:00,88.505,88.51,88.49,88.498,179899999.0
2005-12-23 21:56:00,88.507,88.515,88.494,88.51,588799998.0
2005-12-23 21:57:00,88.51,88.51,88.49,88.49,191700001.0
2005-12-23 21:58:00,88.506,88.527,88.506,88.527,151999997.0
2005-12-23 21:59:00,88.519,88.528,88.493,88.501,829800000.0
2005-12-23 22:00:00,88.505,88.51,88.47,88.484,766199999.0
2005-12-23 22:01:00,88.502,88.51,88.478,88.497,911499998.0
2005-12-23 22:02:00,88.491,88.525,88.49,88.514,1350499996.0
2005-12-23 22:03:00,88.496,88.525,88.496,88.517,201999999.0
2005-12-23 22:04:00,88.525,88.525,88.49,88.503,726499999.0
2005-12-23 22:05:00,88.516,88.524,88.492,88.508,356599997.0
2005-12-23 22:06:00,88.519,88.545,88.515,88.533,232799998.0
2005-12-23 22:07:00,88.538,88.548,88.523,88.527,158699998.0
2005-12-23 22:08:00,88.531,88.551,88.528,88.529,222799999.0
2005-12-23 22:09:00,88.538,88.553,88.528,88.548,480699998.0
2005-12-23 22:10:00,88.555,88.56,88.521,88.521,216199997.0
2005-12-23 22:11:00,88.555,88.565,88.531,88.54,290200000.0
2005-12-23 22:12:00,88.554,88.56,88.519,88.542,401599996.0
2005-12-23 22:13:00,88.553,88.582,88.547,88.582,414699999.0
2005-12-23 22:14:00,88.583,88.583,88.563,88.568,276499999.0
2005-12-23 22:15:00,88.585,88.59,88.564,88.564,675599999.0
2005-12-23 22:16:00,88.582,88.588,88.561,88.561,482099998.0
2005-12-23 22:17:00,88.554,88.59,88.554,88.59,151699999.0
2005-12-23 22:18:00,88.572,88.594,88.566,88.581,264899998.0
2005-12-23 22:19:00,88.583,88.609,88.583,88.608,282899994.0
2005-12-23 22:20:00,88.598,88.615,88.596,88.612,126199998.0
2005-12-23 22:21:00,88.602,88.618,88.587,88.6,163299999.0
2005-12-23 22:22:00,88.604,88.618,88.593,88.611,517900000.0
2005-12-23 22:23:00,88.59,88.609,88.586,88.598,201299997.0
2005-12-23 22:24:00,88.599,88.61,88.586,88.592,85599998.0
2005-12-23 22:25:00,88.615,88.618,88.595,88.601,396700002.0
2005-12-23 22:26:00,88.586,88.607,88.581,88.595,147799998.0
2005-12-23 22:27:00,88.617,88.617,88.581,88.595,853899991.0
2005-12-23 22:28:00,88.602,88.638,88.601,88.624,302399995.0
2005-12-23 22:29:00,88.63,88.63,88.591,88.591,340099999.0
2005-12-23 22:30:00,88.609,88.637,88.603,88.637,498499998.0
2005-12-23 22:31:00,88.633,88.633,88.612,88.616,123199999.0
2005-12-23 22:32:00,88.611,88.64,88.611,88.633,208000000.0
2005-12-23 22:33:00,88.63,88.63,88.601,88.601,388199997.0
2005-12-23 22:34:00,88.593,88.615,88.587,88.605,580100001.0
2005-12-23 22:35:00,88.592,88.606,88.566,88.578,420299997.0
2005-12-23 22:36:00,88.577,88.577,88.544,88.554,456299998.0
2005-12-23 22:37:00,88.573,88.573,88.551,88.557,118600000.0
2005-12-23 22:38:00,88.558,88.591,88.558,88.584,234900002.0
2005-12-23 22:39:00,88.576,88.603,88.575,88.603,321599996.0
2005-12-23 22:40:00,88.592,88.613,88.592,88.612,230400002.0
2005-12-23 22:41:00,88.595,88.612,88.59,88.605,327899995.0
2005-12-23 22:42:00,88.594,88.607,88.581,88.602,288899998.0
2005-12-23 22:43:00,88.604,88.605,88.575,88.582,742500000.0
2005-12-23 22:44:00,88.58,88.6,88.556,88.574,448800002.0
2005-12-23 22:45:00,88.567,88.567,88.515,88.522,363700000.0
2005-12-23 22:46:00,88.528,88.55,88.518,88.545,475399996.0
2005-12-23 22:47:00,88.547,88.553,88.527,88.536,317699999.0
2005-12-23 22:48:00,88.53,88.551,88.503,88.525,485400000.0
2005-12-23 22:49:00,88.531,88.55,88.514,88.525,432099999.0
2005-12-23 22:50:00,88.544,88.55,88.522,88.522,245000002.0
2005-12-23 22:51:00,88.54,88.548,88.517,88.543,565200001.0
2005-12-23 22:52:00,88.552,88.562,88.537,88.537,70999999.0
2005-12-23 22:53:00,88.532,88.547,88.487,88.53,362600002.0
2005-12-23 22:54:00,88.507,88.539,88.507,88.528,528499998.0
2005-12-23 22:55:00,88.527,88.535,88.51,88.512,466400005.0
2005-12-23 22:56:00,88.526,88.567,88.526,88.564,209099999.0
2005-12-23 22:57:00,88.549,88.571,88.515,88.543,218100000.0
2005-12-23 22:58:00,88.555,88.557,88.531,88.531,153599998.0
2005-12-23 22:59:00,88.53,88.55,88.484,88.533,304500002.0
2005-12-23 23:00:00,88.546,88.56,88.53,88.537,246700000.0
2005-12-23 23:01:00,88.536,88.553,88.528,88.543,122100000.0
2005-12-23 23:02:00,88.552,88.552,88.528,88.538,201399999.0
2005-12-23 23:03:00,88.537,88.555,88.529,88.539,153199996.0
2005-12-23 23:04:00,88.503,88.528,88.503,88.527,110500000.0
2005-12-23 23:05:00,88.51,88.531,88.51,88.528,178799995.0
2005-12-23 23:06:00,88.52,88.525,88.5,88.509,55999999.0
2005-12-23 23:07:00,88.505,88.537,88.502,88.537,203800001.0
2005-12-23 23:08:00,88.535,88.54,88.516,88.535,260899996.0
2005-12-23 23:09:00,88.533,88.533,88.513,88.513,119799998.0
2005-12-23 23:10:00,88.525,88.525,88.51,88.51,102299998.0
2005-12-23 23:11:00,88.514,88.535,88.505,88.533,335999997.0
2005-12-23 23:12:00,88.52,88.54,88.516,88.54,233599999.0
2005-12-23 23:13:00,88.535,88.54,88.518,88.521,189600003.0
2005-12-23 23:14:00,88.545,88.545,88.52,88.52,235099996.0
2005-12-23 23:15:00,88.525,88.54,88.525,88.54,78499997.0
2005-12-23 23:16:00,88.53,88.545,88.512,88.53,239200000.0
2005-12-23 23:17:00,88.53,88.545,88.512,88.53,318900003.0
2005-12-23 23:18:00,88.528,88.542,88.514,88.541,229099999.0
2005-12-23 23:19:00,88.517,88.539,88.517,88.539,58500000.0
2005-12-23 23:20:00,88.523,88.54,88.517,88.54,329299998.0
2005-12-23 23:21:00,88.518,88.538,88.516,88.538,313800001.0
2005-12-23 23:22:00,88.543,88.546,88.516,88.516,116100001.0
2005-12-23 23:23:00,88.542,88.551,88.521,88.534,260200000.0
2005-12-23 23:24:00,88.538,88.539,88.513,88.534,454999997.0
2005-12-23 23:25:00,88.522,88.546,88.507,88.525,165799999.0
2005-12-23 23:26:00,88.525,88.542,88.511,88.532,200299996.0
2005-12-23 23:27:00,88.518,88.542,88.516,88.533,231600000.0
2005-12-23 23:28:00,88.54,88.541,88.52,88.52,216700002.0
2005-12-23 23:29:00,88.527,88.54,88.51,88.535,326600000.0
2005-12-23 23:30:00,88.542,88.546,88.526,88.529,166599999.0
2005-12-23 23:31:00,88.527,88.548,88.525,88.548,184900005.0
2005-12-23 23:32:00,88.524,88.54,88.513,88.535,247799996.0
2005-12-23 23:33:00,88.53,88.54,88.511,88.527,214099995.0
2005-12-23 23:34:00,88.54,88.54,88.507,88.523,335000000.0
2005-12-23 23:35:00,88.54,88.545,88.498,88.52,317400000.0
2005-12-23 23:36:00,88.528,88.54,88.52,88.535,137399999.0
2005-12-23 23:37:00,88.527,88.543,88.527,88.543,102200001.0
2005-12-23 23:38:00,88.545,88.545,88.52,88.528,296800003.0
2005-12-23 23:39:00,88.547,88.547,88.497,88.497,314900000.0
2005-12-23 23:40:00,88.494,88.519,88.492,88.513,177299998.0
2005-12-23 23:41:00,88.504,88.541,88.504,88.541,190200000.0
2005-12-23 23:42:00,88.539,88.545,88.519,88.519,244699996.0
2005-12-23 23:43:00,88.53,88.55,88.53,88.55,220699998.0
2005-12-23 23:44:00,88.521,88.55,88.515,88.55,334899999.0
2005-12-23 23:45:00,88.552,88.578,88.552,88.578,57900001.0
2005-12-23 23:46:00,88.578,88.594,88.578,88.591,48500001.0
2005-12-23 23:47:00,88.554,88.578,88.554,88.578,123199997.0
2005-12-23 23:48:00,88.557,88.579,88.555,88.579,177300000.0
2005-12-23 23:49:00,88.571,88.571,88.54,88.542,151699997.0
2005-12-23 23:50:00,88.558,88.565,88.534,88.552,236499996.0
2005-12-23 23:51:00,88.562,88.563,88.534,88.546,219300001.0
2005-12-23 23:52:00,88.564,88.571,88.549,88.558,163800002.0
2005-12-23 23:53:00,88.556,88.57,88.55,88.565,177700001.0
2005-12-23 23:54:00,88.555,88.578,88.55,88.578,218300000.0
2005-12-23 23:55:00,88.559,88.592,88.559,88.592,153700001.0
2005-12-23 23:56:00,88.59,88.605,88.58,88.595,193599997.0
2005-12-23 23:57:00,88.602,88.609,88.582,88.582,174999999.0
2005-12-23 23:58:00,88.564,88.583,88.55,88.557,49699999.0
2005-12-23 23:59:00,88.545,88.545,88.53,88.53,139499999.0
2005-12-26 00:00:00,88.572,88.59,88.557,88.574,181699999.0
2005-12-26 00:01:00,88.565,88.574,88.54,88.548,303299999.0
2005-12-26 00:02:00,88.568,88.585,88.563,88.582,248200001.0
2005-12-26 00:03:00,88.582,88.582,88.556,88.563,263299995.0
2005-12-26 00:04:00,88.568,88.577,88.552,88.562,172900000.0
2005-12-26 00:05:00,88.574,88.605,88.555,88.59,165099997.0
2005-12-26 00:06:00,88.569,88.6,88.563,88.6,348099992.0
2005-12-26 00:07:00,88.591,88.594,88.566,88.566,197200000.0
2005-12-26 00:08:00,88.578,88.581,88.56,88.56,232800001.0
2005-12-26 00:09:00,88.576,88.582,88.518,88.518,99700000.0
2005-12-26 00:10:00,88.578,88.609,88.571,88.596,198599998.0
2005-12-26 00:11:00,88.596,88.613,88.588,88.607,172500000.0
2005-12-26 00:12:00,88.599,88.619,88.582,88.599,291200000.0
2005-12-26 00:13:00,88.59,88.608,88.581,88.595,221999998.0
2005-12-26 00:14:00,88.593,88.6,88.574,88.58,252400006.0
2005-12-26 00:15:00,88.585,88.602,88.58,88.585,144800000.0
2005-12-26 00:16:00,88.595,88.601,88.577,88.584,190900000.0
2005-12-26 00:17:00,88.587,88.599,88.565,88.591,204899998.0
2005-12-26 00:18:00,88.584,88.584,88.56,88.577,162400001.0
2005-12-26 00:19:00,88.566,88.584,88.563,88.563,243399998.0
2005-12-26 00:20:00,88.57,88.61,88.548,88.582,275000001.0
2005-12-26 00:21:00,88.586,88.605,88.583,88.605,222799998.0
2005-12-26 00:22:00,88.584,88.641,88.584,88.641,122799996.0
2005-12-26 00:23:00,88.643,88.643,88.605,88.605,139299998.0
2005-12-26 00:24:00,88.588,88.588,88.556,88.565,241599999.0
2005-12-26 00:25:00,88.603,88.632,88.59,88.632,138699999.0
2005-12-26 00:26:00,88.618,88.649,88.595,88.622,178800001.0
2005-12-26 00:27:00,88.64,88.665,88.64,88.656,193200001.0
2005-12-26 00:28:00,88.653,88.687,88.643,88.667,149099999.0
2005-12-26 00:29:00,88.702,88.707,88.678,88.699,205300002.0
2005-12-26 00:30:00,88.68,88.742,88.674,88.723,161800000.0
2005-12-26 00:31:00,88.699,88.733,88.667,88.667,203999997.0
2005-12-26 00:32:00,88.637,88.668,88.627,88.668,176399999.0
2005-12-26 00:33:00,88.655,88.667,88.631,88.65,205500002.0
2005-12-26 00:34:00,88.618,88.622,88.574,88.603,322500000.0
2005-12-26 00:35:00,88.588,88.626,88.587,88.626,186800002.0
2005-12-26 00:36:00,88.621,88.643,88.598,88.601,202599998.0
2005-12-26 00:37:00,88.584,88.603,88.562,88.576,274100003.0
2005-12-26 00:38:00,88.596,88.631,88.594,88.624,316699995.0
2005-12-26 00:39:00,88.632,88.661,88.602,88.61,244599997.0
2005-12-26 00:40:00,88.611,88.617,88.578,88.597,225399998.0
2005-12-26 00:41:00,88.606,88.631,88.606,88.627,242699999.0
2005-12-26 00:42:00,88.622,88.622,88.596,88.596,228599999.0
2005-12-26 00:43:00,88.627,88.66,88.619,88.638,80900000.0
2005-12-26 00:44:00,88.609,88.643,88.609,88.643,175899998.0
2005-12-26 00:45:00,88.653,88.682,88.646,88.679,391199997.0
2005-12-26 00:46:00,88.674,88.702,88.661,88.692,132199998.0
2005-12-26 00:47:00,88.698,88.698,88.667,88.688,296200001.0
2005-12-26 00:48:00,88.663,88.663,88.637,88.637,286999994.0
2005-12-26 00:49:00,88.674,88.702,88.659,88.662,229499999.0
2005-12-26 00:50:00,88.659,88.676,88.649,88.657,154799997.0
2005-12-26 00:51:00,88.641,88.673,88.639,88.673,230700002.0
2005-12-26 00:52:00,88.659,88.673,88.635,88.653,226400002.0
2005-12-26 00:53:00,88.67,88.682,88.658,88.674,190400003.0
2005-12-26 00:54:00,88.663,88.676,88.641,88.656,146499997.0
2005-12-26 00:55:00,88.652,88.697,88.65,88.697,226500001.0
2005-12-26 00:56:00,88.655,88.67,88.64,88.647,193499996.0
2005-12-26 00:57:00,88.66,88.683,88.648,88.668,166300001.0
2005-12-26 00:58:00,88.646,88.684,88.637,88.684,168700002.0
2005-12-26 00:59:00,88.703,88.715,88.693,88.7,256600001.0
2005-12-26 01:00:00,88.648,88.698,88.648,88.663,210599999.0
2005-12-26 01:01:00,88.661,88.71,88.643,88.688,394700002.0
2005-12-26 01:02:00,88.676,88.716,88.676,88.71,210300003.0
2005-12-26 01:03:00,88.69,88.712,88.647,88.647,146400000.0
2005-12-26 01:04:00,88.651,88.679,88.639,88.667,188000001.0
2005-12-26 01:05:00,88.667,88.679,88.626,88.641,190599999.0
2005-12-26 01:06:00,88.646,88.669,88.627,88.642,158399997.0
2005-12-26 01:07:00,88.663,88.673,88.637,88.641,208799999.0
2005-12-26 01:08:00,88.642,88.66,88.628,88.628,386300000.0
2005-12-26 01:09:00,88.64,88.694,88.64,88.683,161399999.0
2005-12-26 01:10:00,88.657,88.682,88.646,88.662,144000002.0
2005-12-26 01:11:00,88.678,88.681,88.648,88.656,309899999.0
2005-12-26 01:12:00,88.634,88.66,88.618,88.631,372600002.0
2005-12-26 01:13:00,88.637,88.674,88.629,88.65,204400000.0
2005-12-26 01:14:00,88.636,88.674,88.628,88.659,363699993.0
2005-12-26 01:15:00,88.663,88.673,88.652,88.652,82199999.0
2005-12-26 01:16:00,88.641,88.66,88.622,88.638,303100001.0
2005-12-26 01:17:00,88.653,88.67,88.63,88.65,297100002.0
2005-12-26 01:18:00,88.656,88.684,88.643,88.652,292899996.0
2005-12-26 01:19:00,88.668,88.68,88.648,88.648,192699997.0
2005-12-26 01:20:00,88.636,88.674,88.635,88.65,339999997.0
2005-12-26 01:21:00,88.667,88.686,88.633,88.633,231499998.0
2005-12-26 01:22:00,88.662,88.681,88.633,88.646,148599998.0
2005-12-26 01:23:00,88.657,88.67,88.633,88.654,288000004.0
2005-12-26 01:24:00,88.647,88.67,88.621,88.667,211099998.0
2005-12-26 01:25:00,88.649,88.678,88.627,88.649,304500001.0
2005-12-26 01:26:00,88.643,88.671,88.637,88.649,139199998.0
2005-12-26 01:27:00,88.672,88.686,88.658,88.672,186500002.0
2005-12-26 01:28:00,88.626,88.645,88.622,88.643,165699999.0
2005-12-26 01:29:00,88.627,88.631,88.591,88.595,200799996.0
2005-12-26 01:30:00,88.606,88.643,88.593,88.622,228599999.0
2005-12-26 01:31:00,88.639,88.678,88.639,88.664,228699999.0
2005-12-26 01:32:00,88.642,88.642,88.612,88.614,124800000.0
2005-12-26 01:33:00,88.592,88.643,88.592,88.607,212399997.0
2005-12-26 01:34:00,88.596,88.628,88.575,88.581,278100002.0
2005-12-26 01:35:00,88.593,88.63,88.578,88.63,246600001.0
2005-12-26 01:36:00,88.589,88.609,88.58,88.599,236400001.0
2005-12-26 01:37:00,88.59,88.614,88.582,88.598,151500001.0
2005-12-26 01:38:00,88.6,88.62,88.578,88.605,250800001.0
2005-12-26 01:39:00,88.614,88.67,88.604,88.612,282400000.0
2005-12-26 01:40:00,88.625,88.694,88.623,88.67,334099997.0
2005-12-26 01:41:00,88.683,88.683,88.646,88.652,247600001.0
2005-12-26 01:42:00,88.655,88.679,88.637,88.652,168999998.0
2005-12-26 01:43:00,88.649,88.671,88.636,88.655,231600000.0
2005-12-26 01:44:00,88.636,88.672,88.625,88.672,247499996.0
2005-12-26 01:45:00,88.665,88.68,88.652,88.67,135599999.0
2005-12-26 01:46:00,88.638,88.683,88.638,88.68,199200000.0
2005-12-26 01:47:00,88.629,88.648,88.599,88.605,95700000.0
2005-12-26 01:48:00,88.624,88.66,88.622,88.659,325000001.0
2005-12-26 01:49:00,88.654,88.677,88.607,88.607,280799998.0
2005-12-26 01:50:00,88.608,88.629,88.584,88.61,346299995.0
2005-12-26 01:51:00,88.642,88.642,88.581,88.595,223499996.0
2005-12-26 01:52:00,88.604,88.604,88.573,88.586,280200001.0
2005-12-26 01:53:00,88.571,88.573,88.536,88.542,156600001.0
2005-12-26 01:54:00,88.58,88.605,88.55,88.584,196200002.0
2005-12-26 01:55:00,88.562,88.597,88.557,88.56,261199995.0
2005-12-26 01:56:00,88.542,88.563,88.526,88.544,341800003.0
2005-12-26 01:57:00,88.55,88.575,88.525,88.539,335200002.0
2005-12-26 01:58:00,88.541,88.571,88.531,88.539,469099998.0
2005-12-26 01:59:00,88.533,88.566,88.533,88.551,216799998.0
2005-12-26 02:00:00,88.543,88.587,88.512,88.587,163899998.0
2005-12-26 02:01:00,88.6,88.6,88.504,88.504,345999995.0
2005-12-26 02:02:00,88.516,88.542,88.474,88.5,202099997.0
2005-12-26 02:03:00,88.503,88.538,88.497,88.524,323000001.0
2005-12-26 02:04:00,88.469,88.517,88.469,88.517,143100002.0
2005-12-26 02:05:00,88.517,88.552,88.515,88.517,217400000.0
2005-12-26 02:06:00,88.51,88.569,88.509,88.529,232100001.0
2005-12-26 02:07:00,88.532,88.564,88.509,88.54,343499997.0
2005-12-26 02:08:00,88.528,88.542,88.491,88.522,360300002.0
2005-12-26 02:09:00,88.521,88.554,88.51,88.52,375499999.0
2005-12-26 02:10:00,88.524,88.542,88.482,88.5,307399998.0
2005-12-26 02:11:00,88.453,88.492,88.43,88.466,298299997.0
2005-12-26 02:12:00,88.507,88.54,88.486,88.494,234899999.0
2005-12-26 02:13:00,88.487,88.531,88.471,88.486,268499998.0
2005-12-26 02:14:00,88.488,88.501,88.463,88.471,209699999.0
2005-12-26 02:15:00,88.513,88.541,88.493,88.538,395299997.0
2005-12-26 02:16:00,88.501,88.548,88.49,88.515,279299999.0
2005-12-26 02:17:00,88.543,88.559,88.484,88.496,143099999.0
2005-12-26 02:18:00,88.505,88.505,88.438,88.455,227100001.0
2005-12-26 02:19:00,88.465,88.505,88.459,88.498,349499999.0
2005-12-26 02:20:00,88.506,88.506,88.476,88.481,227499998.0
2005-12-26 02:21:00,88.49,88.507,88.474,88.484,339499995.0
2005-12-26 02:22:00,88.493,88.502,88.477,88.488,263100002.0
2005-12-26 02:23:00,88.495,88.509,88.461,88.509,276800001.0
2005-12-26 02:24:00,88.508,88.508,88.446,88.487,407100002.0
2005-12-26 02:25:00,88.507,88.545,88.471,88.519,298999996.0
2005-12-26 02:26:00,88.543,88.547,88.484,88.484,146300000.0
2005-12-26 02:27:00,88.5,88.558,88.494,88.501,415700002.0
2005-12-26 02:28:00,88.505,88.51,88.487,88.49,179499997.0
2005-12-26 02:29:00,88.506,88.536,88.495,88.523,394500000.0
2005-12-26 02:30:00,88.543,88.561,88.51,88.512,256999997.0
2005-12-26 02:31:00,88.506,88.55,88.48,88.542,522899996.0
2005-12-26 02:32:00,88.488,88.535,88.488,88.522,150399999.0
2005-12-26 02:33:00,88.54,88.558,88.521,88.543,333200002.0
2005-12-26 02:34:00,88.547,88.57,88.514,88.569,269199998.0
2005-12-26 02:35:00,88.574,88.574,88.519,88.54,284399995.0
2005-12-26 02:36:00,88.538,88.553,88.521,88.529,290800001.0
2005-12-26 02:37:00,88.525,88.571,88.5,88.53,317799996.0
2005-12-26 02:38:00,88.521,88.552,88.505,88.532,255699994.0
2005-12-26 02:39:00,88.567,88.567,88.493,88.5,186900001.0
2005-12-26 02:40:00,88.521,88.537,88.494,88.52,369799998.0
2005-12-26 02:41:00,88.528,88.538,88.483,88.535,500399999.0
2005-12-26 02:42:00,88.515,88.539,88.495,88.497,422700005.0
2005-12-26 02:43:00,88.528,88.568,88.499,88.528,319699999.0
2005-12-26 02:44:00,88.52,88.555,88.509,88.517,350399994.0
2005-12-26 02:45:00,88.5,88.538,88.492,88.524,185100002.0
2005-12-26 02:46:00,88.535,88.553,88.485,88.485,386000004.0
2005-12-26 02:47:00,88.507,88.533,88.485,88.51,196299998.0
2005-12-26 02:48:00,88.527,88.551,88.477,88.493,506299994.0
2005-12-26 02:49:00,88.547,88.549,88.488,88.493,85399999.0
2005-12-26 02:50:00,88.481,88.505,88.459,88.482,239400006.0
2005-12-26 02:51:00,88.512,88.521,88.478,88.488,280099999.0
2005-12-26 02:52:00,88.493,88.541,88.487,88.516,419799998.0
2005-12-26 02:53:00,88.486,88.523,88.47,88.494,212900000.0
2005-12-26 02:54:00,88.472,88.49,88.431,88.444,334700001.0
2005-12-26 02:55:00,88.428,88.48,88.408,88.445,219900000.0
2005-12-26 02:56:00,88.458,88.482,88.435,88.455,453799995.0
2005-12-26 02:57:00,88.463,88.496,88.444,88.475,510900002.0
2005-12-26 02:58:00,88.46,88.483,88.446,88.459,287799997.0
2005-12-26 02:59:00,88.472,88.487,88.419,88.419,311799999.0
2005-12-26 03:00:00,88.428,88.473,88.411,88.458,455799992.0
2005-12-26 03:01:00,88.468,88.492,88.426,88.456,305699998.0
2005-12-26 03:02:00,88.447,88.48,88.434,88.479,243299999.0
2005-12-26 03:03:00,88.483,88.504,88.447,88.447,295600000.0
2005-12-26 03:04:00,88.477,88.481,88.399,88.446,475400002.0
2005-12-26 03:05:00,88.391,88.431,88.377,88.407,495700000.0
2005-12-26 03:06:00,88.397,88.422,88.366,88.375,386899997.0
2005-12-26 03:07:00,88.37,88.39,88.336,88.361,270600002.0
2005-12-26 03:08:00,88.349,88.349,88.298,88.34,391200000.0
2005-12-26 03:09:00,88.368,88.421,88.358,88.404,327000002.0
2005-12-26 03:10:00,88.412,88.447,88.378,88.42,401100005.0
2005-12-26 03:11:00,88.418,88.471,88.418,88.46,236299998.0
2005-12-26 03:12:00,88.431,88.477,88.399,88.435,170900000.0
2005-12-26 03:13:00,88.427,88.445,88.383,88.429,524099998.0
2005-12-26 03:14:00,88.422,88.439,88.39,88.396,295900001.0
2005-12-26 03:15:00,88.398,88.433,88.391,88.425,294100000.0
2005-12-26 03:16:00,88.419,88.435,88.399,88.405,304399998.0
2005-12-26 03:17:00,88.419,88.443,88.41,88.442,261699999.0
2005-12-26 03:18:00,88.439,88.439,88.4,88.408,255300004.0
2005-12-26 03:19:00,88.43,88.43,88.388,88.388,205100000.0
2005-12-26 03:20:00,88.405,88.426,88.394,88.405,181599998.0
2005-12-26 03:21:00,88.434,88.444,88.401,88.444,405399998.0
2005-12-26 03:22:00,88.415,88.472,88.415,88.459,389300001.0
2005-12-26 03:23:00,88.453,88.494,88.432,88.469,322599996.0
2005-12-26 03:24:00,88.456,88.49,88.442,88.447,242500000.0
2005-12-26 03:25:00,88.463,88.517,88.463,88.513,403899999.0
2005-12-26 03:26:00,88.506,88.524,88.471,88.488,432399999.0
2005-12-26 03:27:00,88.471,88.491,88.453,88.474,248299998.0
2005-12-26 03:28:00,88.493,88.493,88.466,88.482,248899997.0
2005-12-26 03:29:00,88.469,88.496,88.451,88.466,201000000.0
2005-12-26 03:30:00,88.494,88.504,88.459,88.459,243599995.0
2005-12-26 03:31:00,88.465,88.495,88.458,88.488,281400000.0
2005-12-26 03:32:00,88.49,88.494,88.452,88.472,268699997.0
2005-12-26 03:33:00,88.452,88.48,88.444,88.457,311300002.0
2005-12-26 03:34:00,88.471,88.477,88.437,88.457,153700001.0
2005-12-26 03:35:00,88.468,88.507,88.439,88.445,300399999.0
2005-12-26 03:36:00,88.46,88.468,88.418,88.421,151599998.0
2005-12-26 03:37:00,88.406,88.436,88.391,88.392,237499996.0
2005-12-26 03:38:00,88.395,88.422,88.391,88.412,158599998.0
2005-12-26 03:39:00,88.402,88.432,88.381,88.405,304299998.0
2005-12-26 03:40:00,88.395,88.451,88.395,88.423,269800000.0
2005-12-26 03:41:00,88.415,88.453,88.4,88.452,263799996.0
2005-12-26 03:42:00,88.437,88.479,88.427,88.445,384399998.0
2005-12-26 03:43:00,88.448,88.48,88.447,88.447,261499995.0
2005-12-26 03:44:00,88.472,88.492,88.432,88.49,235999998.0
2005-12-26 03:45:00,88.467,88.489,88.444,88.481,193000000.0
2005-12-26 03:46:00,88.451,88.489,88.432,88.449,456900001.0
2005-12-26 03:47:00,88.45,88.49,88.436,88.455,339799997.0
2005-12-26 03:48:00,88.469,88.478,88.428,88.428,207299999.0
2005-12-26 03:49:00,88.452,88.468,88.432,88.451,276500000.0
2005-12-26 03:50:00,88.439,88.459,88.424,88.424,256300006.0
2005-12-26 03:51:00,88.438,88.465,88.416,88.416,159899999.0
2005-12-26 03:52:00,88.43,88.465,88.397,88.423,443800004.0
2005-12-26 03:53:00,88.451,88.462,88.425,88.438,439399998.0
2005-12-26 03:54:00,88.445,88.474,88.437,88.437,143800001.0
2005-12-26 03:55:00,88.445,88.475,88.43,88.475,192399999.0
2005-12-26 03:56:00,88.48,88.494,88.45,88.453,330099997.0
2005-12-26 03:57:00,88.448,88.471,88.423,88.449,383300000.0
2005-12-26 03:58:00,88.446,88.456,88.405,88.42,220800000.0
2005-12-26 03:59:00,88.419,88.449,88.402,88.422,316999999.0
2005-12-26 04:00:00,88.442,88.442,88.406,88.417,143399999.0
2005-12-26 04:01:00,88.412,88.43,88.401,88.413,215900000.0
2005-12-26 04:02:00,88.421,88.439,88.398,88.433,372999995.0
2005-12-26 04:03:00,88.408,88.436,88.401,88.418,128200000.0
2005-12-26 04:04:00,88.454,88.464,88.395,88.395,231100000.0
2005-12-26 04:05:00,88.394,88.445,88.394,88.418,244299998.0
2005-12-26 04:06:00,88.397,88.452,88.397,88.452,383500001.0
2005-12-26 04:07:00,88.437,88.462,88.409,88.421,419799996.0
2005-12-26 04:08:00,88.429,88.449,88.413,88.437,250099995.0
2005-12-26 04:09:00,88.444,88.458,88.41,88.41,392899999.0
2005-12-26 04:10:00,88.429,88.456,88.41,88.435,284899999.0
2005-12-26 04:11:00,88.406,88.455,88.406,88.428,232100003.0
2005-12-26 04:12:00,88.436,88.449,88.419,88.435,224400001.0
2005-12-26 04:13:00,88.402,88.447,88.398,88.447,352200001.0
2005-12-26 04:14:00,88.446,88.448,88.413,88.414,351300001.0
2005-12-26 04:15:00,88.404,88.438,88.398,88.424,365199996.0
2005-12-26 04:16:00,88.426,88.444,88.397,88.407,266200002.0
2005-12-26 04:17:00,88.416,88.451,88.416,88.433,176400003.0
2005-12-26 04:18:00,88.418,88.442,88.388,88.395,242600001.0
2005-12-26 04:19:00,88.396,88.433,88.395,88.433,130499999.0
2005-12-26 04:20:00,88.437,88.454,88.395,88.426,472099992.0
2005-12-26 04:21:00,88.42,88.44,88.405,88.415,170999999.0
2005-12-26 04:22:00,88.435,88.435,88.4,88.411,215699995.0
2005-12-26 04:23:00,88.429,88.444,88.401,88.426,255999998.0
2005-12-26 04:24:00,88.401,88.424,88.395,88.411,349500005.0
2005-12-26 04:25:00,88.415,88.444,88.403,88.418,293299997.0
2005-12-26 04:26:00,88.442,88.442,88.401,88.429,248600000.0
2005-12-26 04:27:00,88.419,88.438,88.398,88.417,276400001.0
2005-12-26 04:28:00,88.412,88.439,88.387,88.411,317299998.0
2005-12-26 04:29:00,88.382,88.409,88.379,88.386,288699996.0
2005-12-26 04:30:00,88.392,88.434,88.392,88.432,293799999.0
2005-12-26 04:31:00,88.418,88.438,88.399,88.431,234399999.0
2005-12-26 04:32:00,88.406,88.436,88.406,88.421,402800003.0
2005-12-26 04:33:00,88.414,88.417,88.372,88.38,239000000.0
2005-12-26 04:34:00,88.377,88.396,88.363,88.383,208699999.0
2005-12-26 04:35:00,88.386,88.416,88.372,88.401,264000002.0
2005-12-26 04:36:00,88.4,88.4,88.36,88.361,226599997.0
2005-12-26 04:37:00,88.351,88.395,88.351,88.384,338000001.0
2005-12-26 04:38:00,88.373,88.394,88.36,88.366,242699997.0
2005-12-26 04:39:00,88.387,88.392,88.348,88.365,267300001.0
2005-12-26 04:40:00,88.385,88.407,88.375,88.389,332500001.0
2005-12-26 04:41:00,88.393,88.425,88.377,88.425,283000000.0
2005-12-26 04:42:00,88.409,88.436,88.398,88.413,262199999.0
2005-12-26 04:43:00,88.413,88.43,88.403,88.421,321800001.0
2005-12-26 04:44:00,88.429,88.444,88.413,88.425,355000004.0
2005-12-26 04:45:00,88.439,88.439,88.37,88.383,201799996.0
2005-12-26 04:46:00,88.407,88.436,88.378,88.4,365799997.0
2005-12-26 04:47:00,88.398,88.421,88.389,88.408,278700002.0
2005-12-26 04:48:00,88.401,88.419,88.379,88.39,267099999.0
2005-12-26 04:49:00,88.389,88.414,88.372,88.391,292800000.0
2005-12-26 04:50:00,88.385,88.399,88.357,88.368,402299999.0
2005-12-26 04:51:00,88.358,88.393,88.342,88.393,153199999.0
2005-12-26 04:52:00,88.372,88.394,88.366,88.367,180700001.0
2005-12-26 04:53:00,88.357,88.386,88.343,88.363,302999996.0
2005-12-26 04:54:00,88.362,88.385,88.345,88.37,355900000.0
2005-12-26 04:55:00,88.379,88.389,88.35,88.357,247300001.0
2005-12-26 04:56:00,88.403,88.409,88.361,88.371,298199995.0
2005-12-26 04:57:00,88.361,88.378,88.35,88.357,295999995.0
2005-12-26 04:58:00,88.39,88.397,88.364,88.387,234500000.0
2005-12-26 04:59:00,88.382,88.39,88.35,88.352,445900001.0
2005-12-26 05:00:00,88.353,88.387,88.346,88.379,297400004.0
2005-12-26 05:01:00,88.376,88.386,88.349,88.37,247399999.0
2005-12-26 05:02:00,88.353,88.389,88.337,88.355,289699994.0
2005-12-26 05:03:00,88.369,88.398,88.366,88.378,196299998.0
2005-12-26 05:04:00,88.38,88.39,88.342,88.372,226300000.0
2005-12-26 05:05:00,88.36,88.394,88.352,88.371,236099998.0
2005-12-26 05:06:00,88.355,88.382,88.339,88.348,262200003.0
2005-12-26 05:07:00,88.337,88.372,88.335,88.335,189000000.0
2005-12-26 05:08:00,88.376,88.383,88.34,88.357,253799998.0
2005-12-26 05:09:00,88.357,88.39,88.336,88.367,266199997.0
2005-12-26 05:10:00,88.358,88.376,88.333,88.355,271399998.0
2005-12-26 05:11:00,88.37,88.378,88.342,88.36,182900000.0
2005-12-26 05:12:00,88.387,88.411,88.352,88.352,213699999.0
2005-12-26 05:13:00,88.354,88.397,88.347,88.38,382399998.0
2005-12-26 05:14:00,88.378,88.408,88.359,88.394,445099997.0
2005-12-26 05:15:00,88.396,88.396,88.365,88.368,177099999.0
2005-12-26 05:16:00,88.399,88.417,88.392,88.402,242099996.0
2005-12-26 05:17:00,88.402,88.417,88.378,88.395,386100001.0
2005-12-26 05:18:00,88.406,88.435,88.387,88.397,262800001.0
2005-12-26 05:19:00,88.377,88.428,88.377,88.428,252399996.0
2005-12-26 05:20:00,88.41,88.42,88.379,88.382,326100003.0
2005-12-26 05:21:00,88.402,88.444,88.401,88.416,329499996.0
2005-12-26 05:22:00,88.415,88.448,88.398,88.416,194299999.0
2005-12-26 05:23:00,88.412,88.447,88.404,88.42,135600001.0
2005-12-26 05:24:00,88.424,88.462,88.415,88.415,100600000.0
2005-12-26 05:25:00,88.42,88.455,88.405,88.436,337399999.0
2005-12-26 05:26:00,88.418,88.449,88.406,88.406,260599998.0
2005-12-26 05:27:00,88.414,88.452,88.413,88.442,221300000.0
2005-12-26 05:28:00,88.413,88.444,88.407,88.418,237100001.0
2005-12-26 05:29:00,88.421,88.43,88.398,88.407,164100000.0
2005-12-26 05:30:00,88.398,88.422,88.371,88.393,294099998.0
2005-12-26 05:31:00,88.409,88.439,88.39,88.395,348099998.0
2005-12-26 05:32:00,88.411,88.416,88.369,88.386,312999994.0
2005-12-26 05:33:00,88.361,88.403,88.361,88.38,273300000.0
2005-12-26 05:34:00,88.384,88.406,88.374,88.385,313199999.0
2005-12-26 05:35:00,88.397,88.412,88.373,88.379,182399996.0
2005-12-26 05:36:00,88.386,88.424,88.386,88.421,147200000.0
2005-12-26 05:37:00,88.402,88.416,88.388,88.396,254499998.0
2005-12-26 05:38:00,88.399,88.412,88.384,88.39,389700001.0
2005-12-26 05:39:00,88.389,88.429,88.374,88.39,316000000.0
2005-12-26 05:40:00,88.408,88.427,88.378,88.39,319499998.0
2005-12-26 05:41:00,88.386,88.441,88.38,88.441,198200001.0
2005-12-26 05:42:00,88.385,88.429,88.385,88.407,218600000.0
2005-12-26 05:43:00,88.417,88.429,88.396,88.397,293799997.0
2005-12-26 05:44:00,88.42,88.436,88.369,88.403,295500000.0
2005-12-26 05:45:00,88.379,88.409,88.375,88.379,217499999.0
2005-12-26 05:46:00,88.397,88.412,88.375,88.375,262100002.0
2005-12-26 05:47:00,88.41,88.415,88.354,88.415,161299999.0
2005-12-26 05:48:00,88.397,88.421,88.371,88.38,190200000.0
2005-12-26 05:49:00,88.391,88.428,88.389,88.389,196000001.0
2005-12-26 05:50:00,88.434,88.434,88.401,88.402,229799998.0
2005-12-26 05:51:00,88.434,88.434,88.393,88.417,230299998.0
2005-12-26 05:52:00,88.408,88.437,88.408,88.433,319500000.0
2005-12-26 05:53:00,88.425,88.443,88.415,88.423,286400001.0
2005-12-26 05:54:00,88.439,88.446,88.411,88.421,209200001.0
2005-12-26 05:55:00,88.419,88.441,88.398,88.432,287999999.0
2005-12-26 05:56:00,88.434,88.455,88.414,88.434,356199999.0
2005-12-26 05:57:00,88.464,88.469,88.417,88.417,226900001.0
2005-12-26 05:58:00,88.45,88.45,88.418,88.418,201299999.0
2005-12-26 05:59:00,88.436,88.465,88.413,88.428,246199998.0
2005-12-26 06:00:00,88.42,88.471,88.42,88.46,273800000.0
2005-12-26 06:01:00,88.437,88.463,88.428,88.436,229100001.0
2005-12-26 06:02:00,88.451,88.47,88.424,88.439,269600000.0
2005-12-26 06:03:00,88.414,88.46,88.414,88.458,186499998.0
2005-12-26 06:04:00,88.446,88.473,88.434,88.458,311500001.0
2005-12-26 06:05:00,88.446,88.478,88.437,88.451,253299996.0
2005-12-26 06:06:00,88.444,88.456,88.417,88.435,419999998.0
2005-12-26 06:07:00,88.46,88.488,88.44,88.44,206500001.0
2005-12-26 06:08:00,88.448,88.478,88.437,88.458,239700001.0
2005-12-26 06:09:00,88.456,88.469,88.442,88.45,310800000.0
2005-12-26 06:10:00,88.484,88.493,88.429,88.447,397399997.0
2005-12-26 06:11:00,88.431,88.478,88.413,88.457,204099999.0
2005-12-26 06:12:00,88.449,88.469,88.426,88.44,220099999.0
2005-12-26 06:13:00,88.459,88.475,88.431,88.458,259599996.0
2005-12-26 06:14:00,88.447,88.475,88.437,88.456,238699997.0
2005-12-26 06:15:00,88.459,88.459,88.432,88.432,312600002.0
2005-12-26 06:16:00,88.471,88.471,88.44,88.458,272400003.0
2005-12-26 06:17:00,88.432,88.492,88.432,88.485,323600002.0
2005-12-26 06:18:00,88.459,88.499,88.458,88.492,267899999.0
2005-12-26 06:19:00,88.463,88.499,88.456,88.485,193999997.0
2005-12-26 06:20:00,88.475,88.506,88.443,88.449,245999997.0
2005-12-26 06:21:00,88.453,88.503,88.453,88.472,121199996.0
2005-12-26 06:22:00,88.439,88.487,88.439,88.454,423600000.0
2005-12-26 06:23:00,88.466,88.499,88.453,88.468,147800000.0
2005-12-26 06:24:00,88.499,88.523,88.479,88.496,349699999.0
2005-12-26 06:25:00,88.496,88.53,88.461,88.5,199299998.0
2005-12-26 06:26:00,88.476,88.505,88.46,88.501,241199999.0
2005-12-26 06:27:00,88.495,88.502,88.467,88.487,360700004.0
2005-12-26 06:28:00,88.47,88.499,88.456,88.499,223900001.0
2005-12-26 06:29:00,88.492,88.51,88.465,88.496,346299997.0
2005-12-26 06:30:00,88.501,88.529,88.491,88.52,403699994.0
2005-12-26 06:31:00,88.543,88.543,88.486,88.5,273800002.0
2005-12-26 06:32:00,88.501,88.528,88.492,88.504,214799996.0
2005-12-26 06:33:00,88.515,88.529,88.483,88.509,311399996.0
2005-12-26 06:34:00,88.542,88.544,88.498,88.512,304600002.0
2005-12-26 06:35:00,88.494,88.547,88.494,88.531,197300001.0
2005-12-26 06:36:00,88.536,88.536,88.477,88.491,251599998.0
2005-12-26 06:37:00,88.508,88.536,88.476,88.515,232999999.0
2005-12-26 06:38:00,88.495,88.522,88.478,88.479,269100004.0
2005-12-26 06:39:00,88.512,88.524,88.455,88.484,299099995.0
2005-12-26 06:40:00,88.495,88.502,88.469,88.499,297300002.0
2005-12-26 06:41:00,88.491,88.529,88.477,88.509,331800001.0
2005-12-26 06:42:00,88.526,88.526,88.478,88.487,402399995.0
2005-12-26 06:43:00,88.503,88.521,88.482,88.513,501400001.0
2005-12-26 06:44:00,88.493,88.522,88.493,88.513,304199997.0
2005-12-26 06:45:00,88.478,88.525,88.478,88.516,196100001.0
2005-12-26 06:46:00,88.509,88.52,88.486,88.5,334299991.0
2005-12-26 06:47:00,88.524,88.524,88.482,88.482,343099998.0
2005-12-26 06:48:00,88.508,88.546,88.488,88.546,245299993.0
2005-12-26 06:49:00,88.523,88.554,88.492,88.496,252600000.0
2005-12-26 06:50:00,88.52,88.539,88.503,88.538,186300002.0
2005-12-26 06:51:00,88.522,88.562,88.517,88.545,473999999.0
2005-12-26 06:52:00,88.543,88.577,88.511,88.531,254499997.0
2005-12-26 06:53:00,88.554,88.587,88.524,88.559,328599996.0
2005-12-26 06:54:00,88.555,88.582,88.533,88.566,309600001.0
2005-12-26 06:55:00,88.575,88.605,88.553,88.58,324999999.0
2005-12-26 06:56:00,88.581,88.592,88.536,88.554,362699998.0
2005-12-26 06:57:00,88.587,88.59,88.548,88.566,265999998.0
2005-12-26 06:58:00,88.585,88.6,88.537,88.57,470700003.0
2005-12-26 06:59:00,88.576,88.595,88.552,88.555,278899997.0
2005-12-26 07:00:00,88.563,88.58,88.53,88.545,313500001.0
2005-12-26 07:01:00,88.541,88.598,88.539,88.567,210400000.0
2005-12-26 07:02:00,88.546,88.566,88.52,88.52,272000000.0
2005-12-26 07:03:00,88.521,88.549,88.5,88.506,274599999.0
2005-12-26 07:04:00,88.539,88.553,88.517,88.545,150800001.0
2005-12-26 07:05:00,88.537,88.569,88.515,88.548,183999999.0
2005-12-26 07:06:00,88.562,88.574,88.533,88.543,250800000.0
2005-12-26 07:07:00,88.549,88.58,88.546,88.56,144999999.0
2005-12-26 07:08:00,88.55,88.568,88.515,88.532,285299999.0
2005-12-26 07:09:00,88.532,88.568,88.531,88.553,416200001.0
2005-12-26 07:10:00,88.57,88.592,88.532,88.546,271300000.0
2005-12-26 07:11:00,88.559,88.57,88.53,88.531,250900000.0
2005-12-26 07:12:00,88.536,88.55,88.51,88.537,267099997.0
2005-12-26 07:13:00,88.523,88.56,88.51,88.538,482300001.0
2005-12-26 07:14:00,88.551,88.561,88.521,88.535,430099994.0
2005-12-26 07:15:00,88.536,88.558,88.517,88.537,273100000.0
2005-12-26 07:16:00,88.531,88.55,88.496,88.525,354899997.0
2005-12-26 07:17:00,88.528,88.567,88.514,88.531,267999998.0
2005-12-26 07:18:00,88.541,88.565,88.519,88.526,299600000.0
2005-12-26 07:19:00,88.519,88.559,88.51,88.532,234400001.0
2005-12-26 07:20:00,88.553,88.58,88.528,88.566,251899998.0
2005-12-26 07:21:00,88.556,88.584,88.544,88.583,251300001.0
2005-12-26 07:22:00,88.562,88.59,88.548,88.565,255699998.0
2005-12-26 07:23:00,88.563,88.589,88.536,88.564,366900001.0
2005-12-26 07:24:00,88.558,88.578,88.545,88.564,271500005.0
2005-12-26 07:25:00,88.577,88.605,88.56,88.585,232000001.0
2005-12-26 07:26:00,88.575,88.592,88.557,88.59,245999996.0
2005-12-26 07:27:00,88.578,88.607,88.561,88.565,364600000.0
2005-12-26 07:28:00,88.579,88.594,88.561,88.565,227099999.0
2005-12-26 07:29:00,88.58,88.607,88.556,88.58,192600000.0
2005-12-26 07:30:00,88.591,88.603,88.553,88.553,230199998.0
2005-12-26 07:31:00,88.572,88.58,88.552,88.56,237300002.0
2005-12-26 07:32:00,88.564,88.575,88.548,88.57,389200003.0
2005-12-26 07:33:00,88.559,88.57,88.429,88.546,414300000.0
2005-12-26 07:34:00,88.544,88.583,88.537,88.569,221100003.0
2005-12-26 07:35:00,88.56,88.581,88.539,88.579,534699993.0
2005-12-26 07:36:00,88.575,88.601,88.552,88.579,407500002.0
2005-12-26 07:37:00,88.593,88.615,88.569,88.588,175200000.0
2005-12-26 07:38:00,88.586,88.636,88.566,88.599,379199998.0
2005-12-26 07:39:00,88.603,88.625,88.577,88.583,361200001.0
2005-12-26 07:40:00,88.596,88.596,88.568,88.568,189099999.0
2005-12-26 07:41:00,88.588,88.601,88.566,88.578,220399998.0
2005-12-26 07:42:00,88.592,88.626,88.579,88.596,339900000.0
2005-12-26 07:43:00,88.603,88.612,88.561,88.57,336300000.0
2005-12-26 07:44:00,88.612,88.62,88.568,88.603,305200001.0
2005-12-26 07:45:00,88.583,88.618,88.581,88.595,360400001.0
2005-12-26 07:46:00,88.588,88.616,88.564,88.585,320399994.0
2005-12-26 07:47:00,88.594,88.622,88.588,88.604,398699996.0
2005-12-26 07:48:00,88.585,88.613,88.576,88.596,343599995.0
2005-12-26 07:49:00,88.584,88.642,88.576,88.619,497700004.0
2005-12-26 07:50:00,88.611,88.658,88.604,88.647,283800002.0
2005-12-26 07:51:00,88.648,88.655,88.587,88.587,329300001.0
2005-12-26 07:52:00,88.594,88.64,88.582,88.592,239599998.0
2005-12-26 07:53:00,88.62,88.623,88.584,88.597,314699994.0
2005-12-26 07:54:00,88.582,88.627,88.582,88.6,390200004.0
2005-12-26 07:55:00,88.598,88.609,88.576,88.581,374999999.0
2005-12-26 07:56:00,88.604,88.62,88.591,88.62,294199998.0
2005-12-26 07:57:00,88.612,88.622,88.596,88.598,296299999.0
2005-12-26 07:58:00,88.617,88.62,88.596,88.615,264299995.0
2005-12-26 07:59:00,88.624,88.625,88.593,88.6,227600001.0
2005-12-26 08:00:00,88.591,88.622,88.587,88.606,288899998.0
2005-12-26 08:01:00,88.59,88.614,88.577,88.597,376900001.0
2005-12-26 08:02:00,88.587,88.622,88.587,88.613,283999995.0
2005-12-26 08:03:00,88.605,88.614,88.576,88.589,309900002.0
2005-12-26 08:04:00,88.593,88.63,88.593,88.612,234899995.0
2005-12-26 08:05:00,88.609,88.627,88.575,88.599,316200002.0
2005-12-26 08:06:00,88.586,88.62,88.58,88.598,253999993.0
2005-12-26 08:07:00,88.577,88.625,88.577,88.603,387099998.0
2005-12-26 08:08:00,88.634,88.634,88.592,88.6,435000003.0
2005-12-26 08:09:00,88.588,88.634,88.588,88.615,310800002.0
2005-12-26 08:10:00,88.591,88.629,88.574,88.599,303299999.0
2005-12-26 08:11:00,88.615,88.629,88.578,88.597,399299996.0
2005-12-26 08:12:00,88.623,88.631,88.591,88.605,289399996.0
2005-12-26 08:13:00,88.596,88.613,88.558,88.579,358899999.0
2005-12-26 08:14:00,88.591,88.596,88.542,88.55,375599998.0
2005-12-26 08:15:00,88.554,88.575,88.539,88.57,347899996.0
2005-12-26 08:16:00,88.57,88.622,88.563,88.58,169700000.0
2005-12-26 08:17:00,88.577,88.609,88.568,88.572,313999998.0
2005-12-26 08:18:00,88.546,88.586,88.543,88.565,440299996.0
2005-12-26 08:19:00,88.59,88.615,88.552,88.56,337500000.0
2005-12-26 08:20:00,88.573,88.595,88.568,88.568,318099993.0
2005-12-26 08:21:00,88.565,88.595,88.544,88.559,183199999.0
2005-12-26 08:22:00,88.553,88.591,88.545,88.548,190299999.0
2005-12-26 08:23:00,88.568,88.575,88.527,88.567,366899997.0
2005-12-26 08:24:00,88.562,88.576,88.542,88.561,369200000.0
2005-12-26 08:25:00,88.566,88.586,88.551,88.586,430399998.0
2005-12-26 08:26:00,88.574,88.62,88.569,88.602,332400001.0
2005-12-26 08:27:00,88.587,88.625,88.573,88.589,304300005.0
2005-12-26 08:28:00,88.588,88.617,88.577,88.598,412300000.0
2005-12-26 08:29:00,88.603,88.617,88.569,88.586,374699993.0
2005-12-26 08:30:00,88.61,88.61,88.552,88.589,206800000.0
2005-12-26 08:31:00,88.601,88.617,88.575,88.58,315800001.0
2005-12-26 08:32:00,88.596,88.619,88.595,88.609,343599994.0
2005-12-26 08:33:00,88.615,88.63,88.57,88.583,236399999.0
2005-12-26 08:34:00,88.592,88.603,88.566,88.568,297899997.0
2005-12-26 08:35:00,88.577,88.624,88.577,88.596,284499999.0
2005-12-26 08:36:00,88.595,88.619,88.581,88.6,483300000.0
2005-12-26 08:37:00,88.588,88.626,88.585,88.604,324200000.0
2005-12-26 08:38:00,88.617,88.632,88.587,88.629,270799995.0
2005-12-26 08:39:00,88.633,88.657,88.606,88.635,278100001.0
2005-12-26 08:40:00,88.623,88.662,88.604,88.639,296699997.0
2005-12-26 08:41:00,88.64,88.67,88.633,88.66,316699995.0
2005-12-26 08:42:00,88.662,88.674,88.618,88.63,334500000.0
2005-12-26 08:43:00,88.615,88.636,88.607,88.636,296900001.0
2005-12-26 08:44:00,88.637,88.649,88.598,88.601,312399997.0
2005-12-26 08:45:00,88.63,88.651,88.612,88.647,434500002.0
2005-12-26 08:46:00,88.642,88.652,88.622,88.623,265899998.0
2005-12-26 08:47:00,88.663,88.663,88.622,88.632,306699999.0
2005-12-26 08:48:00,88.616,88.634,88.601,88.634,365600003.0
2005-12-26 08:49:00,88.632,88.642,88.608,88.625,361099999.0
2005-12-26 08:50:00,88.564,88.637,88.564,88.637,290299999.0
2005-12-26 08:51:00,88.654,88.654,88.567,88.59,295000001.0
2005-12-26 08:52:00,88.628,88.654,88.612,88.632,226700001.0
2005-12-26 08:53:00,88.617,88.636,88.593,88.618,515599997.0
2005-12-26 08:54:00,88.607,88.659,88.604,88.613,291500002.0
2005-12-26 08:55:00,88.623,88.644,88.605,88.632,381499999.0
2005-12-26 08:56:00,88.597,88.645,88.591,88.62,436399996.0
2005-12-26 08:57:00,88.637,88.652,88.606,88.616,290299993.0
2005-12-26 08:58:00,88.654,88.654,88.61,88.61,239200000.0
2005-12-26 08:59:00,88.638,88.653,88.604,88.647,266299998.0
2005-12-26 09:00:00,88.652,88.672,88.627,88.668,386999999.0
2005-12-26 09:01:00,88.68,88.68,88.611,88.619,296600003.0
2005-12-26 09:02:00,88.654,88.673,88.624,88.664,391599998.0
2005-12-26 09:03:00,88.664,88.677,88.63,88.634,287700000.0
2005-12-26 09:04:00,88.624,88.651,88.623,88.639,294699999.0
2005-12-26 09:05:00,88.647,88.661,88.615,88.63,382499999.0
2005-12-26 09:06:00,88.653,88.664,88.618,88.618,299600000.0
2005-12-26 09:07:00,88.652,88.691,88.646,88.654,341199998.0
2005-12-26 09:08:00,88.636,88.682,88.633,88.647,375199995.0
2005-12-26 09:09:00,88.658,88.685,88.638,88.655,437099997.0
2005-12-26 09:10:00,88.671,88.686,88.644,88.653,210900001.0
2005-12-26 09:11:00,88.648,88.674,88.643,88.657,251000002.0
2005-12-26 09:12:00,88.679,88.698,88.662,88.662,304199996.0
2005-12-26 09:13:00,88.645,88.679,88.645,88.668,240300001.0
2005-12-26 09:14:00,88.689,88.708,88.638,88.643,291799998.0
2005-12-26 09:15:00,88.637,88.67,88.622,88.637,463199987.0
2005-12-26 09:16:00,88.661,88.676,88.639,88.676,246699997.0
2005-12-26 09:17:00,88.624,88.684,88.624,88.67,216600002.0
2005-12-26 09:18:00,88.63,88.683,88.63,88.658,218500003.0
2005-12-26 09:19:00,88.66,88.682,88.632,88.635,127500000.0
2005-12-26 09:20:00,88.648,88.655,88.62,88.635,276499996.0
2005-12-26 09:21:00,88.638,88.67,88.625,88.67,395699999.0
2005-12-26 09:22:00,88.649,88.651,88.62,88.628,511700000.0
2005-12-26 09:23:00,88.611,88.653,88.599,88.616,423799996.0
2005-12-26 09:24:00,88.613,88.658,88.613,88.621,200299998.0
2005-12-26 09:25:00,88.612,88.654,88.586,88.628,299900001.0
2005-12-26 09:26:00,88.642,88.662,88.625,88.648,228800002.0
2005-12-26 09:27:00,88.653,88.674,88.622,88.637,300499999.0
2005-12-26 09:28:00,88.637,88.651,88.597,88.597,423699993.0
2005-12-26 09:29:00,88.61,88.648,88.601,88.648,264000004.0
2005-12-26 09:30:00,88.638,88.659,88.618,88.647,422400000.0
2005-12-26 09:31:00,88.627,88.659,88.62,88.64,353200000.0
2005-12-26 09:32:00,88.622,88.673,88.601,88.629,393499995.0
2005-12-26 09:33:00,88.632,88.675,88.63,88.655,309500000.0
2005-12-26 09:34:00,88.643,88.699,88.636,88.665,304300000.0
2005-12-26 09:35:00,88.68,88.68,88.606,88.615,269200002.0
2005-12-26 09:36:00,88.66,88.676,88.635,88.655,345399998.0
2005-12-26 09:37:00,88.632,88.677,88.611,88.625,377299996.0
2005-12-26 09:38:00,88.608,88.642,88.596,88.615,318699998.0
2005-12-26 09:39:00,88.611,88.657,88.589,88.633,418700007.0
2005-12-26 09:40:00,88.658,88.658,88.634,88.636,147500001.0
2005-12-26 09:41:00,88.652,88.653,88.63,88.634,298999995.0
2005-12-26 09:42:00,88.627,88.661,88.609,88.651,313999997.0
2005-12-26 09:43:00,88.637,88.643,88.611,88.633,286899998.0
2005-12-26 09:44:00,88.583,88.655,88.583,88.614,331599997.0
2005-12-26 09:45:00,88.631,88.668,88.618,88.657,327799998.0
2005-12-26 09:46:00,88.655,88.693,88.637,88.663,245599995.0
2005-12-26 09:47:00,88.623,88.651,88.602,88.619,249299999.0
2005-12-26 09:48:00,88.612,88.631,88.594,88.607,362600005.0
2005-12-26 09:49:00,88.62,88.643,88.613,88.619,345999999.0
2005-12-26 09:50:00,88.604,88.643,88.586,88.594,368599995.0
2005-12-26 09:51:00,88.604,88.634,88.596,88.602,210600002.0
2005-12-26 09:52:00,88.614,88.614,88.569,88.591,244599999.0
2005-12-26 09:53:00,88.567,88.629,88.567,88.611,352699997.0
2005-12-26 09:54:00,88.62,88.629,88.59,88.596,147399999.0
2005-12-26 09:55:00,88.599,88.644,88.591,88.625,394800000.0
2005-12-26 09:56:00,88.641,88.66,88.628,88.633,255299998.0
2005-12-26 09:57:00,88.629,88.665,88.618,88.618,399699997.0
2005-12-26 09:58:00,88.646,88.681,88.63,88.681,295999999.0
2005-12-26 09:59:00,88.653,88.665,88.616,88.632,271399996.0
2005-12-26 10:00:00,88.618,88.673,88.618,88.657,347899999.0
2005-12-26 10:01:00,88.673,88.693,88.636,88.662,377299997.0
2005-12-26 10:02:00,88.649,88.681,88.614,88.614,148400000.0
2005-12-26 10:03:00,88.664,88.68,88.64,88.654,329200000.0
2005-12-26 10:04:00,88.655,88.665,88.621,88.65,247099998.0
2005-12-26 10:05:00,88.641,88.663,88.623,88.637,350200000.0
2005-12-26 10:06:00,88.657,88.667,88.632,88.647,334299999.0
2005-12-26 10:07:00,88.675,88.677,88.643,88.648,278200000.0
2005-12-26 10:08:00,88.645,88.678,88.617,88.655,239099998.0
2005-12-26 10:09:00,88.652,88.683,88.643,88.649,197299999.0
2005-12-26 10:10:00,88.65,88.675,88.625,88.653,368599997.0
2005-12-26 10:11:00,88.669,88.691,88.665,88.69,232299997.0
2005-12-26 10:12:00,88.688,88.697,88.647,88.647,289900000.0
2005-12-26 10:13:00,88.667,88.696,88.664,88.668,248599996.0
2005-12-26 10:14:00,88.671,88.694,88.647,88.672,296399997.0
2005-12-26 10:15:00,88.677,88.696,88.652,88.695,259799998.0
2005-12-26 10:16:00,88.676,88.694,88.654,88.679,202499999.0
2005-12-26 10:17:00,88.694,88.712,88.643,88.648,142699999.0
2005-12-26 10:18:00,88.68,88.682,88.632,88.65,313799997.0
2005-12-26 10:19:00,88.631,88.703,88.631,88.667,412799990.0
2005-12-26 10:20:00,88.632,88.669,88.61,88.615,323800001.0
2005-12-26 10:21:00,88.628,88.656,88.618,88.632,441299997.0
2005-12-26 10:22:00,88.607,88.665,88.595,88.632,379400001.0
2005-12-26 10:23:00,88.623,88.66,88.61,88.61,234700001.0
2005-12-26 10:24:00,88.644,88.676,88.624,88.673,295099996.0
2005-12-26 10:25:00,88.636,88.665,88.625,88.633,220200001.0
2005-12-26 10:26:00,88.635,88.695,88.635,88.662,333299998.0
2005-12-26 10:27:00,88.654,88.698,88.631,88.653,388200002.0
2005-12-26 10:28:00,88.65,88.663,88.625,88.663,209399997.0
2005-12-26 10:29:00,88.653,88.681,88.619,88.637,233999998.0
2005-12-26 10:30:00,88.626,88.666,88.61,88.623,363199998.0
2005-12-26 10:31:00,88.631,88.682,88.624,88.665,362999999.0
2005-12-26 10:32:00,88.659,88.691,88.618,88.663,284299999.0
2005-12-26 10:33:00,88.653,88.68,88.649,88.671,331800000.0
2005-12-26 10:34:00,88.62,88.68,88.613,88.654,260500001.0
2005-12-26 10:35:00,88.663,88.696,88.648,88.648,320700002.0
2005-12-26 10:36:00,88.632,88.693,88.622,88.647,395300004.0
2005-12-26 10:37:00,88.647,88.687,88.608,88.661,546499998.0
2005-12-26 10:38:00,88.638,88.68,88.634,88.64,265200003.0
2005-12-26 10:39:00,88.649,88.686,88.646,88.649,287899998.0
2005-12-26 10:40:00,88.675,88.701,88.655,88.69,275700000.0
2005-12-26 10:41:00,88.668,88.682,88.638,88.644,229199999.0
2005-12-26 10:42:00,88.593,88.652,88.584,88.637,282599999.0
2005-12-26 10:43:00,88.656,88.68,88.646,88.66,426600003.0
2005-12-26 10:44:00,88.682,88.69,88.606,88.666,271099998.0
2005-12-26 10:45:00,88.651,88.669,88.618,88.634,418099996.0
2005-12-26 10:46:00,88.674,88.674,88.637,88.637,235100001.0
2005-12-26 10:47:00,88.631,88.66,88.615,88.622,122499999.0
2005-12-26 10:48:00,88.646,88.659,88.599,88.599,295700003.0
2005-12-26 10:49:00,88.626,88.691,88.626,88.691,224099999.0
2005-12-26 10:50:00,88.67,88.678,88.654,88.667,249699997.0
2005-12-26 10:51:00,88.648,88.679,88.647,88.652,480800004.0
2005-12-26 10:52:00,88.65,88.678,88.628,88.678,275599999.0
2005-12-26 10:53:00,88.682,88.69,88.65,88.69,314300003.0
2005-12-26 10:54:00,88.663,88.695,88.645,88.687,436499995.0
2005-12-26 10:55:00,88.684,88.689,88.659,88.689,396800005.0
2005-12-26 10:56:00,88.675,88.704,88.665,88.704,250100001.0
2005-12-26 10:57:00,88.686,88.71,88.647,88.7,309100003.0
2005-12-26 10:58:00,88.646,88.663,88.636,88.66,378299999.0
2005-12-26 10:59:00,88.66,88.69,88.643,88.69,346799997.0
2005-12-26 11:00:00,88.653,88.711,88.653,88.711,151699997.0
2005-12-26 11:01:00,88.684,88.703,88.655,88.689,245400000.0
2005-12-26 11:02:00,88.697,88.714,88.664,88.694,385800000.0
2005-12-26 11:03:00,88.698,88.718,88.668,88.718,193899996.0
2005-12-26 11:04:00,88.691,88.7,88.671,88.683,356399997.0
2005-12-26 11:05:00,88.697,88.725,88.672,88.7,497599992.0
2005-12-26 11:06:00,88.699,88.726,88.637,88.66,159100002.0
2005-12-26 11:07:00,88.669,88.697,88.661,88.678,200099999.0
2005-12-26 11:08:00,88.676,88.702,88.662,88.673,373700002.0
2005-12-26 11:09:00,88.701,88.713,88.689,88.703,193900000.0
2005-12-26 11:10:00,88.697,88.726,88.69,88.708,289800004.0
2005-12-26 11:11:00,88.707,88.739,88.679,88.69,341099997.0
2005-12-26 11:12:00,88.691,88.707,88.647,88.647,262199999.0
2005-12-26 11:13:00,88.634,88.698,88.634,88.685,387499996.0
2005-12-26 11:14:00,88.655,88.674,88.635,88.674,295899998.0
2005-12-26 11:15:00,88.64,88.676,88.628,88.665,473700004.0
2005-12-26 11:16:00,88.666,88.681,88.627,88.678,221900001.0
2005-12-26 11:17:00,88.667,88.704,88.661,88.667,318099999.0
2005-12-26 11:18:00,88.672,88.693,88.658,88.673,479099996.0
2005-12-26 11:19:00,88.677,88.685,88.636,88.656,447499995.0
2005-12-26 11:20:00,88.624,88.681,88.614,88.641,416100002.0
2005-12-26 11:21:00,88.64,88.67,88.621,88.635,304300001.0
2005-12-26 11:22:00,88.628,88.666,88.594,88.654,297099998.0
2005-12-26 11:23:00,88.652,88.652,88.584,88.599,296900000.0
2005-12-26 11:24:00,88.584,88.63,88.555,88.63,269399999.0
2005-12-26 11:25:00,88.63,88.63,88.549,88.572,489899996.0
2005-12-26 11:26:00,88.61,88.633,88.572,88.581,282700000.0
2005-12-26 11:27:00,88.593,88.62,88.571,88.615,533499999.0
2005-12-26 11:28:00,88.585,88.604,88.566,88.586,398999997.0
2005-12-26 11:29:00,88.585,88.608,88.559,88.594,477299999.0
2005-12-26 11:30:00,88.547,88.566,88.534,88.56,432899998.0
2005-12-26 11:31:00,88.553,88.566,88.538,88.558,286000000.0
2005-12-26 11:32:00,88.484,88.497,88.459,88.48,346899997.0
2005-12-26 11:33:00,88.487,88.577,88.487,88.571,311300003.0
2005-12-26 11:34:00,88.549,88.589,88.534,88.565,323399996.0
2005-12-26 11:35:00,88.57,88.608,88.561,88.585,252400002.0
2005-12-26 11:36:00,88.519,88.577,88.519,88.55,265100000.0
2005-12-26 11:37:00,88.535,88.599,88.535,88.575,298799997.0
2005-12-26 11:38:00,88.522,88.548,88.521,88.548,409200001.0
2005-12-26 11:39:00,88.528,88.548,88.528,88.535,410800000.0
2005-12-26 11:40:00,88.545,88.623,88.545,88.623,460999992.0
2005-12-26 11:41:00,88.595,88.614,88.543,88.552,387999999.0
2005-12-26 11:42:00,88.493,88.62,88.493,88.511,324999998.0
2005-12-26 11:43:00,88.495,88.635,88.492,88.56,365599999.0
2005-12-26 11:44:00,88.6,88.635,88.577,88.586,253899997.0
2005-12-26 11:45:00,88.564,88.595,88.564,88.585,325099995.0
2005-12-26 11:46:00,88.586,88.604,88.581,88.602,177099997.0
2005-12-26 11:47:00,88.593,88.609,88.578,88.59,363799995.0
2005-12-26 11:48:00,88.616,88.616,88.552,88.552,277999999.0
2005-12-26 11:49:00,88.552,88.637,88.541,88.586,380700001.0
2005-12-26 11:50:00,88.586,88.65,88.581,88.61,229300002.0
2005-12-26 11:51:00,88.61,88.638,88.594,88.611,340500000.0
2005-12-26 11:52:00,88.62,88.671,88.617,88.649,339399997.0
2005-12-26 11:53:00,88.676,88.72,88.663,88.685,155099999.0
2005-12-26 11:54:00,88.665,88.722,88.641,88.662,239499999.0
2005-12-26 11:55:00,88.652,88.658,88.631,88.658,187299999.0
2005-12-26 11:56:00,88.661,88.678,88.633,88.64,199700000.0
2005-12-26 11:57:00,88.652,88.654,88.61,88.61,345500005.0
2005-12-26 11:58:00,88.617,88.667,88.596,88.649,340500003.0
2005-12-26 11:59:00,88.658,88.67,88.64,88.64,380799999.0
2005-12-26 12:00:00,88.619,88.64,88.613,88.636,355999995.0
2005-12-26 12:01:00,88.632,88.658,88.625,88.642,251100004.0
2005-12-26 12:02:00,88.645,88.659,88.607,88.634,274200002.0
2005-12-26 12:03:00,88.637,88.648,88.624,88.643,434300003.0
2005-12-26 12:04:00,88.604,88.604,88.583,88.591,270199998.0
2005-12-26 12:05:00,88.607,88.653,88.601,88.605,173699998.0
2005-12-26 12:06:00,88.576,88.64,88.576,88.64,261999998.0
2005-12-26 12:07:00,88.632,88.638,88.612,88.638,463999998.0
2005-12-26 12:08:00,88.581,88.601,88.573,88.582,212799999.0
2005-12-26 12:09:00,88.606,88.621,88.589,88.621,234800005.0
2005-12-26 12:10:00,88.586,88.634,88.586,88.605,295500000.0
2005-12-26 12:11:00,88.626,88.626,88.6,88.618,197200001.0
2005-12-26 12:12:00,88.568,88.605,88.563,88.581,454399992.0
2005-12-26 12:13:00,88.57,88.589,88.552,88.569,279600003.0
2005-12-26 12:14:00,88.588,88.675,88.578,88.643,397400001.0
2005-12-26 12:15:00,88.629,88.645,88.605,88.628,301299996.0
2005-12-26 12:16:00,88.557,88.576,88.541,88.542,179400000.0
2005-12-26 12:17:00,88.547,88.569,88.545,88.565,293199998.0
2005-12-26 12:18:00,88.572,88.608,88.567,88.59,329499998.0
2005-12-26 12:19:00,88.599,88.642,88.594,88.622,357500004.0
2005-12-26 12:20:00,88.609,88.63,88.607,88.622,276399996.0
2005-12-26 12:21:00,88.618,88.637,88.601,88.635,333299998.0
2005-12-26 12:22:00,88.631,88.633,88.607,88.621,233299999.0
2005-12-26 12:23:00,88.616,88.636,88.602,88.636,271899998.0
2005-12-26 12:24:00,88.622,88.639,88.618,88.633,261599999.0
2005-12-26 12:25:00,88.629,88.645,88.611,88.635,273999997.0
2005-12-26 12:26:00,88.641,88.659,88.628,88.643,268099998.0
2005-12-26 12:27:00,88.647,88.647,88.622,88.635,299499999.0
2005-12-26 12:28:00,88.582,88.607,88.582,88.6,466199997.0
2005-12-26 12:29:00,88.599,88.608,88.579,88.591,484799998.0
2005-12-26 12:30:00,88.507,88.543,88.507,88.54,244899997.0
2005-12-26 12:31:00,88.542,88.637,88.531,88.603,392900000.0
2005-12-26 12:32:00,88.594,88.65,88.587,88.624,208499997.0
2005-12-26 12:33:00,88.628,88.634,88.607,88.607,390100002.0
2005-12-26 12:34:00,88.546,88.559,88.539,88.557,240000001.0
2005-12-26 12:35:00,88.541,88.558,88.535,88.553,280000003.0
2005-12-26 12:36:00,88.465,88.625,88.465,88.561,300499995.0
2005-12-26 12:37:00,88.577,88.629,88.577,88.629,127500002.0
2005-12-26 12:38:00,88.595,88.656,88.595,88.626,332000000.0
2005-12-26 12:39:00,88.64,88.661,88.608,88.618,250000000.0
2005-12-26 12:40:00,88.598,88.607,88.582,88.583,265800000.0
2005-12-26 12:41:00,88.609,88.641,88.595,88.595,224200001.0
2005-12-26 12:42:00,88.566,88.619,88.557,88.599,125300000.0
2005-12-26 12:43:00,88.625,88.625,88.587,88.607,305900000.0
2005-12-26 12:44:00,88.617,88.638,88.59,88.625,211099999.0
2005-12-26 12:45:00,88.589,88.589,88.559,88.562,365199995.0
2005-12-26 12:46:00,88.589,88.618,88.577,88.594,494999995.0
2005-12-26 12:47:00,88.59,88.618,88.576,88.601,206800000.0
2005-12-26 12:48:00,88.609,88.636,88.601,88.601,430900001.0
2005-12-26 12:49:00,88.617,88.618,88.594,88.618,145599997.0
2005-12-26 12:50:00,88.617,88.636,88.604,88.612,239799998.0
2005-12-26 12:51:00,88.626,88.635,88.608,88.628,361500005.0
2005-12-26 12:52:00,88.643,88.669,88.643,88.653,202300004.0
2005-12-26 12:53:00,88.648,88.665,88.598,88.598,296299999.0
2005-12-26 12:54:00,88.63,88.633,88.602,88.624,282299994.0
2005-12-26 12:55:00,88.592,88.632,88.592,88.612,222699999.0
2005-12-26 12:56:00,88.642,88.659,88.618,88.618,235899998.0
2005-12-26 12:57:00,88.622,88.626,88.601,88.625,240400000.0
2005-12-26 12:58:00,88.665,88.669,88.645,88.645,275500001.0
2005-12-26 12:59:00,88.663,88.675,88.632,88.632,428500000.0
2005-12-26 13:00:00,88.627,88.658,88.622,88.658,393799999.0
2005-12-26 13:01:00,88.664,88.664,88.613,88.628,252699998.0
2005-12-26 13:02:00,88.602,88.634,88.598,88.616,228000002.0
2005-12-26 13:03:00,88.618,88.655,88.618,88.627,280200000.0
2005-12-26 13:04:00,88.623,88.63,88.605,88.623,335699999.0
2005-12-26 13:05:00,88.61,88.634,88.602,88.624,425600004.0
2005-12-26 13:06:00,88.626,88.663,88.615,88.64,262199999.0
2005-12-26 13:07:00,88.615,88.642,88.607,88.627,272299997.0
2005-12-26 13:08:00,88.654,88.679,88.654,88.66,174099998.0
2005-12-26 13:09:00,88.661,88.662,88.634,88.646,316000000.0
2005-12-26 13:10:00,88.683,88.703,88.677,88.688,173100000.0
2005-12-26 13:11:00,88.676,88.693,88.667,88.673,196299999.0
2005-12-26 13:12:00,88.685,88.694,88.673,88.681,243199999.0
2005-12-26 13:13:00,88.687,88.698,88.674,88.674,167800000.0
2005-12-26 13:14:00,88.663,88.672,88.644,88.655,295599995.0
2005-12-26 13:15:00,88.665,88.671,88.637,88.643,310399997.0
2005-12-26 13:16:00,88.648,88.656,88.628,88.641,362499997.0
2005-12-26 13:17:00,88.66,88.668,88.618,88.642,219199997.0
2005-12-26 13:18:00,88.66,88.673,88.645,88.656,175000003.0
2005-12-26 13:19:00,88.672,88.678,88.654,88.668,365400003.0
2005-12-26 13:20:00,88.646,88.664,88.642,88.644,208400000.0
2005-12-26 13:21:00,88.657,88.682,88.648,88.672,250299999.0
2005-12-26 13:22:00,88.646,88.675,88.646,88.663,361200006.0
2005-12-26 13:23:00,88.656,88.667,88.64,88.667,428400001.0
2005-12-26 13:24:00,88.699,88.699,88.659,88.673,235199998.0
2005-12-26 13:25:00,88.665,88.684,88.64,88.643,349000001.0
2005-12-26 13:26:00,88.688,88.696,88.665,88.67,229099997.0
2005-12-26 13:27:00,88.677,88.694,88.663,88.68,236600000.0
2005-12-26 13:28:00,88.7,88.728,88.655,88.655,387499999.0
2005-12-26 13:29:00,88.665,88.689,88.64,88.672,409000000.0
2005-12-26 13:30:00,88.697,88.697,88.662,88.675,217699998.0
2005-12-26 13:31:00,88.696,88.706,88.675,88.697,375099995.0
2005-12-26 13:32:00,88.648,88.686,88.638,88.686,260499999.0
2005-12-26 13:33:00,88.68,88.702,88.676,88.687,261500000.0
2005-12-26 13:34:00,88.667,88.688,88.648,88.688,216500000.0
2005-12-26 13:35:00,88.683,88.718,88.628,88.628,436799996.0
2005-12-26 13:36:00,88.634,88.699,88.63,88.682,271299999.0
2005-12-26 13:37:00,88.674,88.674,88.578,88.594,219799998.0
2005-12-26 13:38:00,88.609,88.648,88.594,88.611,189500001.0
2005-12-26 13:39:00,88.611,88.642,88.6,88.615,275599999.0
2005-12-26 13:40:00,88.619,88.654,88.603,88.643,417599999.0
2005-12-26 13:41:00,88.645,88.65,88.618,88.628,373800000.0
2005-12-26 13:42:00,88.593,88.637,88.586,88.603,234500000.0
2005-12-26 13:43:00,88.608,88.639,88.601,88.611,352499994.0
2005-12-26 13:44:00,88.611,88.612,88.586,88.597,91000000.0
2005-12-26 13:45:00,88.594,88.656,88.594,88.605,333700004.0
2005-12-26 13:46:00,88.601,88.635,88.59,88.61,344899999.0
2005-12-26 13:47:00,88.588,88.657,88.588,88.657,337199999.0
2005-12-26 13:48:00,88.623,88.658,88.579,88.602,222499995.0
2005-12-26 13:49:00,88.612,88.636,88.596,88.618,187699998.0
2005-12-26 13:50:00,88.605,88.627,88.522,88.573,493099998.0
2005-12-26 13:51:00,88.574,88.592,88.557,88.565,228400002.0
2005-12-26 13:52:00,88.523,88.562,88.523,88.562,255899998.0
2005-12-26 13:53:00,88.556,88.606,88.556,88.602,463600000.0
2005-12-26 13:54:00,88.607,88.632,88.6,88.606,393499992.0
2005-12-26 13:55:00,88.582,88.601,88.567,88.571,228000000.0
2005-12-26 13:56:00,88.572,88.598,88.564,88.595,189500000.0
2005-12-26 13:57:00,88.599,88.62,88.582,88.591,248099999.0
2005-12-26 13:58:00,88.618,88.645,88.597,88.609,258700000.0
2005-12-26 13:59:00,88.601,88.64,88.587,88.603,272600001.0
2005-12-26 14:00:00,88.629,88.64,88.592,88.608,363800001.0
2005-12-26 14:01:00,88.611,88.631,88.593,88.595,333299999.0
2005-12-26 14:02:00,88.607,88.633,88.578,88.593,320499998.0
2005-12-26 14:03:00,88.63,88.635,88.614,88.626,187199999.0
2005-12-26 14:04:00,88.574,88.589,88.556,88.578,387900000.0
2005-12-26 14:05:00,88.583,88.6,88.566,88.6,284700003.0
2005-12-26 14:06:00,88.542,88.594,88.542,88.585,244800000.0
2005-12-26 14:07:00,88.587,88.636,88.571,88.612,171999999.0
2005-12-26 14:08:00,88.597,88.607,88.579,88.604,266100003.0
2005-12-26 14:09:00,88.6,88.62,88.57,88.57,170600001.0
2005-12-26 14:10:00,88.603,88.606,88.566,88.592,170600001.0
2005-12-26 14:11:00,88.611,88.621,88.593,88.593,186100000.0
2005-12-26 14:12:00,88.611,88.623,88.596,88.611,286100003.0
2005-12-26 14:13:00,88.622,88.629,88.606,88.606,333100001.0
2005-12-26 14:14:00,88.623,88.637,88.57,88.582,341599996.0
2005-12-26 14:15:00,88.568,88.63,88.568,88.63,363599998.0
2005-12-26 14:16:00,88.604,88.624,88.593,88.605,69700000.0
2005-12-26 14:17:00,88.601,88.633,88.586,88.6,205600001.0
2005-12-26 14:18:00,88.617,88.621,88.588,88.597,183799996.0
2005-12-26 14:19:00,88.626,88.626,88.594,88.608,213199995.0
2005-12-26 14:20:00,88.654,88.656,88.62,88.627,174900001.0
2005-12-26 14:21:00,88.639,88.652,88.623,88.649,144399999.0
2005-12-26 14:22:00,88.619,88.633,88.601,88.611,167600000.0
2005-12-26 14:23:00,88.583,88.61,88.573,88.598,319799992.0
2005-12-26 14:24:00,88.612,88.62,88.584,88.585,204799997.0
2005-12-26 14:25:00,88.56,88.579,88.556,88.574,114999997.0
2005-12-26 14:26:00,88.617,88.631,88.596,88.609,205199998.0
2005-12-26 14:27:00,88.6,88.628,88.589,88.6,172699998.0
2005-12-26 14:28:00,88.576,88.579,88.543,88.558,330100003.0
2005-12-26 14:29:00,88.586,88.604,88.585,88.6,258099996.0
2005-12-26 14:30:00,88.588,88.605,88.568,88.595,189299999.0
2005-12-26 14:31:00,88.588,88.605,88.542,88.575,389799999.0
2005-12-26 14:32:00,88.604,88.618,88.574,88.574,248700000.0
2005-12-26 14:33:00,88.52,88.67,88.51,88.66,318300000.0
2005-12-26 14:34:00,88.573,88.604,88.571,88.592,318300000.0
2005-12-26 14:35:00,88.607,88.61,88.568,88.583,167699997.0
2005-12-26 14:36:00,88.615,88.631,88.596,88.604,182400001.0
2005-12-26 14:37:00,88.625,88.63,88.604,88.611,287900000.0
2005-12-26 14:38:00,88.607,88.624,88.577,88.589,207199996.0
2005-12-26 14:39:00,88.619,88.619,88.578,88.578,280099998.0
2005-12-26 14:40:00,88.605,88.623,88.6,88.62,184599999.0
2005-12-26 14:41:00,88.623,88.626,88.604,88.608,259799999.0
2005-12-26 14:42:00,88.587,88.6,88.58,88.587,123200001.0
2005-12-26 14:43:00,88.58,88.597,88.566,88.597,293500000.0
2005-12-26 14:44:00,88.627,88.632,88.608,88.63,298100003.0
2005-12-26 14:45:00,88.602,88.63,88.586,88.602,208299999.0
2005-12-26 14:46:00,88.568,88.602,88.568,88.602,168499999.0
2005-12-26 14:47:00,88.598,88.598,88.558,88.57,179999999.0
2005-12-26 14:48:00,88.58,88.611,88.571,88.594,281699994.0
2005-12-26 14:49:00,88.604,88.626,88.572,88.572,195199999.0
2005-12-26 14:50:00,88.581,88.609,88.574,88.604,386699999.0
2005-12-26 14:51:00,88.612,88.612,88.58,88.58,294700000.0
2005-12-26 14:52:00,88.609,88.631,88.576,88.588,215199998.0
2005-12-26 14:53:00,88.574,88.591,88.558,88.563,188400001.0
2005-12-26 14:54:00,88.588,88.603,88.568,88.576,329499997.0
2005-12-26 14:55:00,88.58,88.619,88.57,88.585,200400000.0
2005-12-26 14:56:00,88.542,88.573,88.542,88.554,304799998.0
2005-12-26 14:57:00,88.565,88.58,88.544,88.562,382399996.0
2005-12-26 14:58:00,88.568,88.585,88.545,88.546,282699996.0
2005-12-26 14:59:00,88.58,88.659,88.58,88.633,329899999.0
2005-12-26 15:00:00,88.589,88.63,88.589,88.63,178199999.0
2005-12-26 15:01:00,88.642,88.643,88.622,88.631,237200004.0
2005-12-26 15:02:00,88.593,88.669,88.578,88.64,260699998.0
2005-12-26 15:03:00,88.674,88.677,88.651,88.655,261000003.0
2005-12-26 15:04:00,88.64,88.653,88.583,88.583,230199998.0
2005-12-26 15:05:00,88.558,88.581,88.541,88.557,208899998.0
2005-12-26 15:06:00,88.565,88.582,88.552,88.561,198399999.0
2005-12-26 15:07:00,88.562,88.576,88.543,88.571,295100000.0
2005-12-26 15:08:00,88.528,88.537,88.516,88.537,151100000.0
2005-12-26 15:09:00,88.53,88.573,88.53,88.549,276699998.0
2005-12-26 15:10:00,88.534,88.542,88.512,88.512,134800000.0
2005-12-26 15:11:00,88.562,88.661,88.562,88.634,207899995.0
2005-12-26 15:12:00,88.586,88.642,88.58,88.642,217599999.0
2005-12-26 15:13:00,88.597,88.627,88.566,88.569,165699997.0
2005-12-26 15:14:00,88.614,88.664,88.614,88.624,230900001.0
2005-12-26 15:15:00,88.621,88.668,88.609,88.634,256899996.0
2005-12-26 15:16:00,88.542,88.564,88.536,88.548,325099999.0
2005-12-26 15:17:00,88.532,88.565,88.532,88.562,369700004.0
2005-12-26 15:18:00,88.567,88.596,88.56,88.577,82300002.0
2005-12-26 15:19:00,88.579,88.604,88.569,88.588,246499997.0
2005-12-26 15:20:00,88.528,88.572,88.524,88.542,251000000.0
2005-12-26 15:21:00,88.506,88.523,88.499,88.523,93300001.0
2005-12-26 15:22:00,88.514,88.541,88.463,88.529,223999998.0
2005-12-26 15:23:00,88.519,88.532,88.502,88.523,375999994.0
2005-12-26 15:24:00,88.539,88.552,88.526,88.539,199700000.0
2005-12-26 15:25:00,88.53,88.571,88.509,88.523,315199993.0
2005-12-26 15:26:00,88.495,88.523,88.487,88.523,264299997.0
2005-12-26 15:27:00,88.527,88.552,88.502,88.537,351000003.0
2005-12-26 15:28:00,88.574,88.574,88.515,88.515,253099999.0
2005-12-26 15:29:00,88.528,88.585,88.517,88.562,87900000.0
2005-12-26 15:30:00,88.54,88.578,88.53,88.562,211599997.0
2005-12-26 15:31:00,88.55,88.655,88.549,88.655,113999998.0
2005-12-26 15:32:00,88.642,88.662,88.578,88.582,115600000.0
2005-12-26 15:33:00,88.565,88.565,88.541,88.558,150200001.0
2005-12-26 15:34:00,88.597,88.604,88.551,88.558,305199997.0
2005-12-26 15:35:00,88.558,88.568,88.541,88.541,95199998.0
2005-12-26 15:36:00,88.539,88.635,88.539,88.583,209099998.0
2005-12-26 15:37:00,88.564,88.59,88.546,88.552,201000000.0
2005-12-26 15:38:00,88.577,88.602,88.564,88.572,169900001.0
2005-12-26 15:39:00,88.558,88.603,88.556,88.569,190000001.0
2005-12-26 15:40:00,88.614,88.633,88.571,88.573,243099999.0
2005-12-26 15:41:00,88.572,88.601,88.565,88.575,176799999.0
2005-12-26 15:42:00,88.567,88.592,88.561,88.592,248200003.0
2005-12-26 15:43:00,88.595,88.596,88.578,88.581,202600003.0
2005-12-26 15:44:00,88.54,88.572,88.538,88.563,222400002.0
2005-12-26 15:45:00,88.555,88.599,88.541,88.582,148000000.0
2005-12-26 15:46:00,88.575,88.594,88.542,88.576,257399999.0
2005-12-26 15:47:00,88.567,88.587,88.547,88.56,275200001.0
2005-12-26 15:48:00,88.543,88.581,88.536,88.547,229399998.0
2005-12-26 15:49:00,88.53,88.558,88.529,88.555,220799998.0
2005-12-26 15:50:00,88.558,88.565,88.535,88.542,257099999.0
2005-12-26 15:51:00,88.545,88.574,88.512,88.527,247400001.0
2005-12-26 15:52:00,88.552,88.552,88.521,88.527,341299996.0
2005-12-26 15:53:00,88.54,88.57,88.519,88.526,138099999.0
2005-12-26 15:54:00,88.523,88.55,88.503,88.516,188500002.0
2005-12-26 15:55:00,88.523,88.536,88.51,88.528,147799999.0
2005-12-26 15:56:00,88.543,88.547,88.511,88.547,95000000.0
2005-12-26 15:57:00,88.546,88.589,88.546,88.574,286399998.0
2005-12-26 15:58:00,88.561,88.574,88.539,88.539,212400000.0
2005-12-26 15:59:00,88.516,88.539,88.506,88.539,261099996.0
2005-12-26 16:00:00,88.5,88.541,88.5,88.509,324499997.0
2005-12-26 16:01:00,88.507,88.513,88.484,88.484,176499998.0
2005-12-26 16:02:00,88.497,88.51,88.482,88.492,184699999.0
2005-12-26 16:03:00,88.524,88.54,88.506,88.54,184400000.0
2005-12-26 16:04:00,88.501,88.515,88.479,88.479,218100000.0
2005-12-26 16:05:00,88.491,88.509,88.487,88.506,202200000.0
2005-12-26 16:06:00,88.531,88.58,88.527,88.575,124899999.0
2005-12-26 16:07:00,88.551,88.575,88.534,88.544,103100000.0
2005-12-26 16:08:00,88.505,88.536,88.5,88.516,105200000.0
2005-12-26 16:09:00,88.517,88.538,88.502,88.502,371699997.0
2005-12-26 16:10:00,88.487,88.564,88.479,88.537,313899997.0
2005-12-26 16:11:00,88.525,88.528,88.498,88.528,165400000.0
2005-12-26 16:12:00,88.486,88.498,88.476,88.498,94400001.0
2005-12-26 16:13:00,88.471,88.498,88.437,88.475,312599998.0
2005-12-26 16:14:00,88.51,88.53,88.494,88.52,269299997.0
2005-12-26 16:15:00,88.505,88.52,88.494,88.507,228599996.0
2005-12-26 16:16:00,88.514,88.535,88.482,88.482,286499999.0
2005-12-26 16:17:00,88.499,88.508,88.457,88.457,239599992.0
2005-12-26 16:18:00,88.525,88.538,88.513,88.526,246800000.0
2005-12-26 16:19:00,88.542,88.562,88.518,88.518,208400001.0
2005-12-26 16:20:00,88.502,88.51,88.482,88.497,301499997.0
2005-12-26 16:21:00,88.509,88.518,88.493,88.505,219700003.0
2005-12-26 16:22:00,88.532,88.533,88.489,88.492,259699998.0
2005-12-26 16:23:00,88.511,88.638,88.511,88.614,311200001.0
2005-12-26 16:24:00,88.592,88.607,88.587,88.606,269500006.0
2005-12-26 16:25:00,88.59,88.605,88.57,88.593,161799998.0
2005-12-26 16:26:00,88.53,88.566,88.515,88.537,262900001.0
2005-12-26 16:27:00,88.551,88.578,88.537,88.537,262500000.0
2005-12-26 16:28:00,88.547,88.565,88.536,88.54,71599999.0
2005-12-26 16:29:00,88.542,88.554,88.52,88.52,203500003.0
2005-12-26 16:30:00,88.527,88.577,88.527,88.574,269500003.0
2005-12-26 16:31:00,88.567,88.592,88.563,88.591,291299999.0
2005-12-26 16:32:00,88.548,88.56,88.525,88.528,402299998.0
2005-12-26 16:33:00,88.532,88.557,88.532,88.553,225599999.0
2005-12-26 16:34:00,88.51,88.606,88.492,88.559,305600004.0
2005-12-26 16:35:00,88.561,88.584,88.503,88.503,267999998.0
2005-12-26 16:36:00,88.511,88.549,88.493,88.501,407899998.0
2005-12-26 16:37:00,88.484,88.52,88.472,88.48,230700000.0
2005-12-26 16:38:00,88.499,88.528,88.478,88.485,206400001.0
2005-12-26 16:39:00,88.515,88.556,88.478,88.492,221400001.0
2005-12-26 16:40:00,88.544,88.558,88.489,88.489,235200001.0
2005-12-26 16:41:00,88.515,88.589,88.515,88.549,252899997.0
2005-12-26 16:42:00,88.475,88.54,88.472,88.539,270099998.0
2005-12-26 16:43:00,88.528,88.551,88.493,88.493,217399998.0
2005-12-26 16:44:00,88.52,88.549,88.52,88.545,168699999.0
2005-12-26 16:45:00,88.515,88.536,88.498,88.51,332099999.0
2005-12-26 16:46:00,88.468,88.489,88.451,88.467,326899998.0
2005-12-26 16:47:00,88.49,88.521,88.474,88.474,223900005.0
2005-12-26 16:48:00,88.496,88.518,88.458,88.47,291000002.0
2005-12-26 16:49:00,88.467,88.504,88.451,88.482,169199998.0
2005-12-26 16:50:00,88.52,88.548,88.496,88.5,125300001.0
2005-12-26 16:51:00,88.478,88.49,88.459,88.49,252199999.0
2005-12-26 16:52:00,88.508,88.565,88.508,88.543,314300000.0
2005-12-26 16:53:00,88.529,88.537,88.502,88.502,215200002.0
2005-12-26 16:54:00,88.54,88.574,88.521,88.554,155900000.0
2005-12-26 16:55:00,88.56,88.56,88.45,88.45,175499996.0
2005-12-26 16:56:00,88.498,88.548,88.489,88.502,285299997.0
2005-12-26 16:57:00,88.487,88.512,88.463,88.463,234200000.0
2005-12-26 16:58:00,88.449,88.494,88.449,88.459,157999999.0
2005-12-26 16:59:00,88.47,88.48,88.47,88.47,197899997.0
2005-12-26 17:00:00,88.46,88.488,88.457,88.474,197899997.0
2005-12-26 17:01:00,88.488,88.509,88.477,88.493,234399998.0
2005-12-26 17:02:00,88.528,88.544,88.504,88.518,190099997.0
2005-12-26 17:03:00,88.503,88.523,88.486,88.489,273799999.0
2005-12-26 17:04:00,88.536,88.542,88.513,88.517,236500003.0
2005-12-26 17:05:00,88.533,88.551,88.517,88.53,201100002.0
2005-12-26 17:06:00,88.511,88.611,88.508,88.611,171299996.0
2005-12-26 17:07:00,88.567,88.595,88.518,88.533,129300000.0
2005-12-26 17:08:00,88.554,88.577,88.528,88.529,106599999.0
2005-12-26 17:09:00,88.488,88.562,88.488,88.562,251599997.0
2005-12-26 17:10:00,88.537,88.568,88.501,88.513,185100000.0
2005-12-26 17:11:00,88.53,88.542,88.509,88.511,167799999.0
2005-12-26 17:12:00,88.531,88.566,88.531,88.547,214299997.0
2005-12-26 17:13:00,88.541,88.545,88.506,88.519,131700000.0
2005-12-26 17:14:00,88.502,88.538,88.497,88.53,493099999.0
2005-12-26 17:15:00,88.519,88.528,88.479,88.479,197099999.0
2005-12-26 17:16:00,88.493,88.506,88.479,88.487,142600000.0
2005-12-26 17:17:00,88.468,88.49,88.468,88.483,289300003.0
2005-12-26 17:18:00,88.51,88.538,88.51,88.538,335799998.0
2005-12-26 17:19:00,88.531,88.531,88.451,88.451,389000002.0
2005-12-26 17:20:00,88.456,88.476,88.444,88.459,185799996.0
2005-12-26 17:21:00,88.478,88.515,88.478,88.511,161900001.0
2005-12-26 17:22:00,88.503,88.524,88.443,88.454,181499998.0
2005-12-26 17:23:00,88.441,88.476,88.427,88.445,294499996.0
2005-12-26 17:24:00,88.461,88.477,88.459,88.473,39500000.0
2005-12-26 17:25:00,88.456,88.481,88.455,88.468,202500002.0
2005-12-26 17:26:00,88.442,88.451,88.405,88.405,220999999.0
2005-12-26 17:27:00,88.395,88.418,88.392,88.411,218900000.0
2005-12-26 17:28:00,88.472,88.49,88.417,88.417,191700002.0
2005-12-26 17:29:00,88.405,88.47,88.401,88.424,210200001.0
2005-12-26 17:30:00,88.44,88.452,88.424,88.43,287399998.0
2005-12-26 17:31:00,88.438,88.438,88.413,88.413,173900000.0
2005-12-26 17:32:00,88.461,88.485,88.435,88.457,446300005.0
2005-12-26 17:33:00,88.441,88.463,88.441,88.442,226600000.0
2005-12-26 17:34:00,88.421,88.436,88.413,88.426,146199999.0
2005-12-26 17:35:00,88.435,88.435,88.41,88.41,266500004.0
2005-12-26 17:36:00,88.433,88.475,88.432,88.436,265900000.0
2005-12-26 17:37:00,88.437,88.45,88.413,88.413,162399999.0
2005-12-26 17:38:00,88.428,88.436,88.412,88.426,119900000.0
2005-12-26 17:39:00,88.421,88.447,88.406,88.437,269800003.0
2005-12-26 17:40:00,88.464,88.468,88.435,88.455,207700001.0
2005-12-26 17:41:00,88.456,88.477,88.445,88.455,107699999.0
2005-12-26 17:42:00,88.466,88.485,88.455,88.473,219999997.0
2005-12-26 17:43:00,88.475,88.493,88.455,88.479,325600000.0
2005-12-26 17:44:00,88.481,88.484,88.419,88.424,230300002.0
2005-12-26 17:45:00,88.405,88.436,88.398,88.435,219300000.0
2005-12-26 17:46:00,88.477,88.49,88.446,88.446,204999997.0
2005-12-26 17:47:00,88.451,88.492,88.445,88.453,311200004.0
2005-12-26 17:48:00,88.471,88.506,88.456,88.456,277600000.0
2005-12-26 17:49:00,88.443,88.444,88.415,88.415,251600001.0
2005-12-26 17:50:00,88.426,88.467,88.423,88.424,191599999.0
2005-12-26 17:51:00,88.392,88.447,88.392,88.447,214699998.0
2005-12-26 17:52:00,88.457,88.461,88.44,88.444,215000001.0
2005-12-26 17:53:00,88.45,88.484,88.434,88.467,260199999.0
2005-12-26 17:54:00,88.456,88.502,88.448,88.502,279000002.0
2005-12-26 17:55:00,88.506,88.506,88.475,88.48,232599999.0
2005-12-26 17:56:00,88.477,88.535,88.426,88.427,202599998.0
2005-12-26 17:57:00,88.439,88.504,88.436,88.467,214399999.0
2005-12-26 17:58:00,88.499,88.517,88.427,88.435,241399998.0
2005-12-26 17:59:00,88.448,88.453,88.402,88.413,190300000.0
2005-12-26 18:00:00,88.378,88.422,88.378,88.406,325699999.0
2005-12-26 18:01:00,88.39,88.404,88.367,88.375,2110199995.0
2005-12-26 18:03:00,88.51,88.51,88.51,88.51,2107999994.0
2005-12-26 18:08:00,88.49,88.49,88.49,88.49,2107999994.0
2005-12-26 18:09:00,88.407,88.487,88.399,88.461,2107999994.0
2005-12-26 18:10:00,88.464,88.486,88.388,88.388,1788399988.0
2005-12-26 18:11:00,88.387,88.455,88.37,88.396,994699995.0
2005-12-26 18:12:00,88.441,88.456,88.374,88.409,1398199997.0
2005-12-26 18:13:00,88.448,88.566,88.448,88.475,1867899998.0
2005-12-26 18:16:00,88.5,88.5,88.5,88.5,1227199997.0
2005-12-26 18:17:00,88.433,88.458,88.425,88.443,1227199997.0
2005-12-26 18:18:00,88.446,88.484,88.443,88.456,1294599991.0
2005-12-26 18:19:00,88.53,88.53,88.49,88.49,1889700005.0
2005-12-26 18:20:00,88.483,88.53,88.445,88.453,1889700005.0
2005-12-26 18:21:00,88.432,88.457,88.423,88.457,1969799995.0
2005-12-26 18:22:00,88.474,88.491,88.448,88.451,1344799999.0
2005-12-26 18:23:00,88.62,88.62,88.62,88.62,2116099986.0
2005-12-26 18:24:00,88.458,88.506,88.458,88.462,2116099986.0
2005-12-26 18:25:00,88.469,88.487,88.451,88.456,2093600006.0
2005-12-26 18:26:00,88.61,88.61,88.55,88.55,1312599994.0
2005-12-26 18:27:00,88.387,88.418,88.387,88.404,1312599994.0
2005-12-26 18:28:00,88.414,88.526,88.412,88.427,1533299995.0
2005-12-26 18:29:00,88.438,88.558,88.438,88.454,1090499996.0
2005-12-26 18:30:00,88.496,88.537,88.491,88.496,836499997.0
2005-12-26 18:31:00,88.51,88.518,88.496,88.512,1342300000.0
2005-12-26 18:32:00,88.53,88.55,88.53,88.55,2068499994.0
2005-12-26 18:34:00,88.488,88.506,88.471,88.486,2068499994.0
2005-12-26 18:35:00,88.489,88.504,88.471,88.472,1831099991.0
2005-12-26 18:36:00,88.489,88.505,88.454,88.467,882799993.0
2005-12-26 18:37:00,88.461,88.49,88.445,88.477,921399998.0
2005-12-26 18:38:00,88.495,88.511,88.469,88.509,786100005.0
2005-12-26 18:39:00,88.446,88.467,88.404,88.416,950699996.0
2005-12-26 18:40:00,88.413,88.43,88.395,88.401,1546799996.0
2005-12-26 18:41:00,88.412,88.437,88.411,88.424,756199997.0
2005-12-26 18:42:00,88.428,88.44,88.414,88.414,1422399993.0
2005-12-26 18:43:00,88.437,88.466,88.421,88.421,468299997.0
2005-12-26 18:44:00,88.433,88.529,88.425,88.456,730899994.0
2005-12-26 18:45:00,88.469,88.486,88.451,88.451,853399993.0
2005-12-26 18:46:00,88.454,88.484,88.454,88.473,884500005.0
2005-12-26 18:47:00,88.471,88.502,88.461,88.469,206699999.0
2005-12-26 18:48:00,88.508,88.523,88.489,88.489,568200003.0
2005-12-26 18:49:00,88.482,88.495,88.462,88.477,757999988.0
2005-12-26 18:50:00,88.457,88.512,88.457,88.486,988399990.0
2005-12-26 18:51:00,88.486,88.517,88.472,88.472,897100004.0
2005-12-26 18:52:00,88.494,88.522,88.479,88.5,1229799992.0
2005-12-26 18:53:00,88.494,88.526,88.48,88.486,1559499992.0
2005-12-26 18:54:00,88.501,88.523,88.46,88.473,1527599995.0
2005-12-26 18:55:00,88.468,88.494,88.461,88.478,1967999997.0
2005-12-26 18:56:00,88.458,88.502,88.458,88.479,363700003.0
2005-12-26 18:57:00,88.478,88.514,88.452,88.452,596000004.0
2005-12-26 18:58:00,88.496,88.515,88.473,88.487,1085900003.0
2005-12-26 18:59:00,88.483,88.485,88.449,88.46,1470000007.0
2005-12-26 19:00:00,88.496,88.513,88.486,88.504,316299998.0
2005-12-26 19:01:00,88.495,88.522,88.495,88.517,388200003.0
2005-12-26 19:02:00,88.483,88.486,88.468,88.468,290000001.0
2005-12-26 19:03:00,88.468,88.489,88.466,88.47,441799999.0
2005-12-26 19:04:00,88.468,88.49,88.458,88.483,582800004.0
2005-12-26 19:05:00,88.463,88.48,88.456,88.475,462400001.0
2005-12-26 19:06:00,88.461,88.484,88.451,88.471,1145199989.0
2005-12-26 19:07:00,88.459,88.486,88.451,88.47,1440300001.0
2005-12-26 19:08:00,88.432,88.466,88.432,88.456,1570599995.0
2005-12-26 19:09:00,88.453,88.518,88.453,88.498,954400006.0
2005-12-26 19:10:00,88.515,88.525,88.466,88.476,323900003.0
2005-12-26 19:11:00,88.478,88.505,88.464,88.477,598600002.0
2005-12-26 19:12:00,88.448,88.467,88.435,88.455,237099997.0
2005-12-26 19:13:00,88.46,88.46,88.435,88.436,331699995.0
2005-12-26 19:14:00,88.433,88.433,88.411,88.415,355599998.0
2005-12-26 19:15:00,88.416,88.442,88.408,88.439,1089700001.0
2005-12-26 19:16:00,88.448,88.487,88.448,88.457,547999997.0
2005-12-26 19:17:00,88.451,88.481,88.437,88.468,803899999.0
2005-12-26 19:18:00,88.465,88.491,88.39,88.39,589999998.0
2005-12-26 19:19:00,88.401,88.519,88.386,88.398,1176200002.0
2005-12-26 19:20:00,88.438,88.444,88.408,88.444,725400002.0
2005-12-26 19:21:00,88.431,88.465,88.412,88.429,990700002.0
2005-12-26 19:22:00,88.487,88.591,88.487,88.565,251400000.0
2005-12-26 19:23:00,88.535,88.574,88.524,88.534,1606399990.0
2005-12-26 19:24:00,88.524,88.583,88.482,88.482,723999991.0
2005-12-26 19:25:00,88.48,88.602,88.471,88.481,1078000002.0
2005-12-26 19:26:00,88.516,88.536,88.495,88.495,1601800010.0
2005-12-26 19:27:00,88.504,88.551,88.475,88.485,1415300000.0
2005-12-26 19:28:00,88.516,88.584,88.482,88.489,1105199996.0
2005-12-26 19:29:00,88.48,88.503,88.467,88.503,265600001.0
2005-12-26 19:30:00,88.573,88.573,88.519,88.525,1273899993.0
2005-12-26 19:31:00,88.518,88.557,88.517,88.545,514099991.0
2005-12-26 19:32:00,88.51,88.52,88.489,88.495,1139900004.0
2005-12-26 19:33:00,88.506,88.516,88.492,88.495,675399999.0
2005-12-26 19:34:00,88.512,88.518,88.482,88.496,1212299999.0
2005-12-26 19:35:00,88.52,88.577,88.503,88.541,863599998.0
2005-12-26 19:36:00,88.523,88.56,88.511,88.522,775700002.0
2005-12-26 19:37:00,88.525,88.534,88.511,88.511,217500001.0
2005-12-26 19:38:00,88.515,88.539,88.512,88.533,867899992.0
2005-12-26 19:39:00,88.523,88.531,88.501,88.504,956100004.0
2005-12-26 19:40:00,88.498,88.538,88.498,88.529,824500007.0
2005-12-26 19:41:00,88.529,88.547,88.512,88.515,961100006.0
2005-12-26 19:42:00,88.509,88.53,88.505,88.522,866899996.0
2005-12-26 19:43:00,88.515,88.528,88.498,88.515,439099999.0
2005-12-26 19:44:00,88.484,88.501,88.472,88.486,855100000.0
2005-12-26 19:45:00,88.495,88.581,88.491,88.551,292599998.0
2005-12-26 19:46:00,88.538,88.556,88.53,88.551,544399995.0
2005-12-26 19:47:00,88.56,88.587,88.549,88.558,311500001.0
2005-12-26 19:48:00,88.582,88.635,88.551,88.552,981700001.0
2005-12-26 19:49:00,88.539,88.569,88.529,88.548,756799996.0
2005-12-26 19:50:00,88.589,88.621,88.553,88.57,550699996.0
2005-12-26 19:51:00,88.545,88.596,88.545,88.596,368499999.0
2005-12-26 19:52:00,88.596,88.596,88.544,88.569,268299996.0
2005-12-26 19:53:00,88.587,88.59,88.489,88.499,656599996.0
2005-12-26 19:54:00,88.513,88.536,88.507,88.518,932200002.0
2005-12-26 19:55:00,88.508,88.508,88.479,88.484,289299999.0
2005-12-26 19:56:00,88.497,88.509,88.482,88.495,343599996.0
2005-12-26 19:57:00,88.498,88.537,88.498,88.537,712199994.0
2005-12-26 19:58:00,88.489,88.534,88.488,88.534,1013799998.0
2005-12-26 19:59:00,88.542,88.55,88.526,88.526,961799995.0
2005-12-26 20:00:00,88.479,88.502,88.475,88.488,479299996.0
2005-12-26 20:01:00,88.489,88.503,88.473,88.493,398099999.0
2005-12-26 20:02:00,88.525,88.558,88.513,88.531,615999997.0
2005-12-26 20:03:00,88.553,88.557,88.532,88.552,365300000.0
2005-12-26 20:04:00,88.513,88.527,88.502,88.512,506499997.0
2005-12-26 20:05:00,88.525,88.563,88.512,88.547,404700000.0
2005-12-26 20:06:00,88.534,88.557,88.501,88.501,675500007.0
2005-12-26 20:07:00,88.512,88.526,88.489,88.505,593900003.0
2005-12-26 20:08:00,88.507,88.535,88.494,88.513,755399998.0
2005-12-26 20:09:00,88.505,88.515,88.483,88.492,603500001.0
2005-12-26 20:10:00,88.528,88.55,88.504,88.528,629299994.0
2005-12-26 20:11:00,88.543,88.571,88.527,88.557,1218599993.0
2005-12-26 20:12:00,88.547,88.566,88.525,88.54,1577199999.0
2005-12-26 20:13:00,88.545,88.559,88.533,88.548,932899999.0
2005-12-26 20:14:00,88.551,88.561,88.528,88.54,501199998.0
2005-12-26 20:15:00,88.556,88.574,88.539,88.545,964499998.0
2005-12-26 20:16:00,88.515,88.535,88.497,88.521,1262899997.0
2005-12-26 20:17:00,88.508,88.536,88.508,88.526,239200004.0
2005-12-26 20:18:00,88.528,88.531,88.507,88.509,240899997.0
2005-12-26 20:19:00,88.509,88.535,88.504,88.529,1658199999.0
2005-12-26 20:20:00,88.539,88.561,88.52,88.535,1575699988.0
2005-12-26 20:21:00,88.524,88.553,88.524,88.545,539000002.0
2005-12-26 20:22:00,88.521,88.547,88.521,88.538,928000000.0
2005-12-26 20:23:00,88.533,88.549,88.521,88.538,691199997.0
2005-12-26 20:24:00,88.546,88.558,88.531,88.546,527999997.0
2005-12-26 20:25:00,88.544,88.544,88.362,88.362,782099994.0
2005-12-26 20:26:00,88.417,88.434,88.402,88.41,564700002.0
2005-12-26 20:27:00,88.413,88.428,88.393,88.417,1157999994.0
2005-12-26 20:28:00,88.429,88.483,88.429,88.462,2111099994.0
2005-12-26 20:29:00,88.51,88.52,88.51,88.52,1639099987.0
2005-12-26 20:30:00,88.53,88.53,88.53,88.53,1639099987.0
2005-12-26 20:31:00,88.5,88.517,88.484,88.505,1639099987.0
2005-12-26 20:33:00,88.512,88.527,88.475,88.495,658700000.0
2005-12-26 20:34:00,88.531,88.541,88.511,88.514,265099997.0
2005-12-26 20:35:00,88.51,88.53,88.5,88.52,585799997.0
2005-12-26 20:36:00,88.503,88.547,88.493,88.523,692499993.0
2005-12-26 20:37:00,88.51,88.542,88.435,88.435,402899995.0
2005-12-26 20:38:00,88.475,88.488,88.449,88.452,1419499997.0
2005-12-26 20:39:00,88.451,88.482,88.451,88.482,1114300001.0
2005-12-26 20:40:00,88.49,88.51,88.486,88.503,1862299985.0
2005-12-26 20:41:00,88.479,88.504,88.476,88.5,965000000.0
2005-12-26 20:42:00,88.504,88.504,88.465,88.465,1183700001.0
2005-12-26 20:43:00,88.491,88.521,88.472,88.472,703800000.0
2005-12-26 20:44:00,88.449,88.481,88.424,88.432,1228599994.0
2005-12-26 20:45:00,88.424,88.44,88.408,88.409,953100005.0
2005-12-26 20:46:00,88.471,88.471,88.436,88.436,1044300008.0
2005-12-26 20:47:00,88.442,88.509,88.442,88.469,1133899997.0
2005-12-26 20:48:00,88.507,88.518,88.491,88.494,791399990.0
2005-12-26 20:49:00,88.512,88.514,88.481,88.495,863500002.0
2005-12-26 20:50:00,88.51,88.535,88.5,88.52,1112399995.0
2005-12-26 20:51:00,88.518,88.553,88.513,88.529,632800004.0
2005-12-26 20:52:00,88.51,88.53,88.48,88.501,646399998.0
2005-12-26 20:53:00,88.48,88.498,88.454,88.48,1441599991.0
2005-12-26 20:54:00,88.5,88.521,88.488,88.513,358899999.0
2005-12-26 20:55:00,88.506,88.527,88.494,88.512,1115600000.0
2005-12-26 20:56:00,88.509,88.54,88.494,88.513,1021099988.0
2005-12-26 20:57:00,88.491,88.511,88.473,88.482,1575800007.0
2005-12-26 20:59:00,88.507,88.529,88.459,88.493,1949199998.0
2005-12-26 21:00:00,88.5,88.5,88.5,88.5,590100002.0
2005-12-26 21:02:00,88.493,88.541,88.493,88.541,590100002.0
2005-12-26 21:03:00,88.538,88.538,88.475,88.475,684399997.0
2005-12-26 21:04:00,88.459,88.491,88.459,88.485,504599999.0
2005-12-26 21:05:00,88.471,88.521,88.471,88.497,410900002.0
2005-12-26 21:06:00,88.463,88.501,88.455,88.474,604500002.0
2005-12-26 21:07:00,88.478,88.509,88.464,88.476,584200000.0
2005-12-26 21:08:00,88.481,88.508,88.47,88.495,642100009.0
2005-12-26 21:09:00,88.493,88.504,88.474,88.475,350899997.0
2005-12-26 21:10:00,88.465,88.486,88.461,88.475,444599998.0
2005-12-26 21:11:00,88.477,88.484,88.464,88.469,483100001.0
2005-12-26 21:12:00,88.461,88.49,88.46,88.483,494899997.0
2005-12-26 21:13:00,88.458,88.488,88.455,88.465,948399995.0
2005-12-26 21:14:00,88.488,88.493,88.458,88.468,848599995.0
2005-12-26 21:15:00,88.477,88.509,88.465,88.477,1009999994.0
2005-12-26 21:16:00,88.467,88.474,88.441,88.449,746900000.0
2005-12-26 21:17:00,88.466,88.474,88.441,88.449,1246599991.0
2005-12-26 21:18:00,88.446,88.471,88.445,88.465,793699986.0
2005-12-26 21:19:00,88.463,88.482,88.447,88.474,725899995.0
2005-12-26 21:20:00,88.52,88.52,88.51,88.51,1968099989.0
2005-12-26 21:21:00,88.477,88.478,88.443,88.449,1968099989.0
2005-12-26 21:22:00,88.466,88.479,88.44,88.457,1642899993.0
2005-12-26 21:23:00,88.483,88.52,88.455,88.508,781799995.0
2005-12-26 21:24:00,88.517,88.519,88.491,88.496,752300002.0
2005-12-26 21:25:00,88.476,88.538,88.468,88.538,1506599994.0
2005-12-26 21:26:00,88.488,88.511,88.486,88.497,494299993.0
2005-12-26 21:27:00,88.486,88.511,88.486,88.511,523500002.0
2005-12-26 21:28:00,88.435,88.448,88.426,88.443,443999998.0
2005-12-26 21:29:00,88.451,88.451,88.412,88.428,945899996.0
2005-12-26 21:30:00,88.474,88.487,88.456,88.482,476400006.0
2005-12-26 21:31:00,88.481,88.488,88.457,88.475,262000001.0
2005-12-26 21:32:00,88.484,88.493,88.456,88.479,1287199997.0
2005-12-26 21:33:00,88.458,88.482,88.455,88.477,215000002.0
2005-12-26 21:34:00,88.465,88.478,88.448,88.468,401699999.0
2005-12-26 21:35:00,88.467,88.483,88.458,88.475,311899996.0
2005-12-26 21:36:00,88.515,88.542,88.502,88.514,138000000.0
2005-12-26 21:37:00,88.491,88.522,88.491,88.513,509599994.0
2005-12-26 21:38:00,88.505,88.513,88.488,88.491,485099999.0
2005-12-26 21:39:00,88.492,88.533,88.484,88.508,348599998.0
2005-12-26 21:40:00,88.453,88.472,88.436,88.447,441399997.0
2005-12-26 21:41:00,88.432,88.462,88.425,88.442,374599991.0
2005-12-26 21:42:00,88.455,88.493,88.452,88.458,853599998.0
2005-12-26 21:43:00,88.486,88.486,88.448,88.463,758199997.0
2005-12-26 21:44:00,88.495,88.509,88.472,88.484,1344999991.0
2005-12-26 21:45:00,88.473,88.496,88.465,88.482,769599994.0
2005-12-26 21:46:00,88.484,88.496,88.469,88.469,471800000.0
2005-12-26 21:47:00,88.485,88.494,88.467,88.476,681100000.0
2005-12-26 21:48:00,88.497,88.497,88.47,88.47,376800004.0
2005-12-26 21:49:00,88.487,88.487,88.455,88.463,607300003.0
2005-12-26 21:50:00,88.475,88.496,88.475,88.492,171799997.0
2005-12-26 21:51:00,88.493,88.533,88.475,88.5,350600001.0
2005-12-26 21:52:00,88.446,88.48,88.441,88.457,656500003.0
2005-12-26 21:53:00,88.464,88.473,88.455,88.458,269800000.0
2005-12-26 21:54:00,88.439,88.452,88.428,88.443,185500002.0
2005-12-26 21:55:00,88.423,88.44,88.422,88.44,136699999.0
2005-12-26 21:56:00,88.468,88.475,88.454,88.468,627099997.0
2005-12-26 21:57:00,88.463,88.475,88.455,88.47,272099999.0
2005-12-26 21:58:00,88.458,88.48,88.457,88.48,227300001.0
2005-12-26 21:59:00,88.479,88.479,88.434,88.446,603200001.0
2005-12-26 22:00:00,88.495,88.505,88.458,88.469,705699992.0
2005-12-26 22:01:00,88.483,88.497,88.464,88.484,933899992.0
2005-12-26 22:02:00,88.505,88.509,88.474,88.474,1246299984.0
2005-12-26 22:03:00,88.466,88.496,88.466,88.488,320099999.0
2005-12-26 22:04:00,88.5,88.509,88.478,88.503,721099997.0
2005-12-26 22:05:00,88.485,88.503,88.466,88.488,293400001.0
2005-12-26 22:06:00,88.5,88.533,88.492,88.509,151599999.0
2005-12-26 22:07:00,88.507,88.533,88.507,88.533,196399999.0
2005-12-26 22:08:00,88.535,88.535,88.5,88.5,202700000.0
2005-12-26 22:09:00,88.511,88.53,88.502,88.521,457399994.0
2005-12-26 22:10:00,88.509,88.53,88.499,88.524,128299998.0
2005-12-26 22:11:00,88.512,88.533,88.504,88.524,370099998.0
2005-12-26 22:12:00,88.479,88.502,88.458,88.502,470699999.0
2005-12-26 22:13:00,88.502,88.502,88.467,88.481,358299997.0
2005-12-26 22:14:00,88.477,88.494,88.473,88.486,199200002.0
2005-12-26 22:15:00,88.473,88.5,88.473,88.493,570900003.0
2005-12-26 22:16:00,88.523,88.528,88.496,88.496,427000000.0
2005-12-26 22:17:00,88.514,88.531,88.503,88.519,144700003.0
2005-12-26 22:18:00,88.497,88.51,88.481,88.491,244099998.0
2005-12-26 22:19:00,88.513,88.513,88.473,88.473,95799999.0
2005-12-26 22:20:00,88.495,88.526,88.495,88.523,222099999.0
2005-12-26 22:21:00,88.516,88.518,88.497,88.499,173499999.0
2005-12-26 22:22:00,88.478,88.478,88.447,88.447,360900000.0
2005-12-26 22:23:00,88.474,88.535,88.474,88.535,173800002.0
2005-12-26 22:24:00,88.52,88.56,88.52,88.53,375899995.0
2005-12-26 22:25:00,88.512,88.546,88.512,88.546,324699993.0
2005-12-26 22:26:00,88.497,88.497,88.477,88.478,30499999.0
2005-12-26 22:27:00,88.501,88.553,88.501,88.518,696599992.0
2005-12-26 22:28:00,88.501,88.554,88.49,88.517,316300000.0
2005-12-26 22:29:00,88.522,88.535,88.495,88.52,429900005.0
2005-12-26 22:30:00,88.525,88.53,88.504,88.509,418000000.0
2005-12-26 22:31:00,88.497,88.519,88.497,88.517,127899996.0
2005-12-26 22:32:00,88.49,88.518,88.49,88.512,255500001.0
2005-12-26 22:33:00,88.502,88.524,88.498,88.513,466999995.0
2005-12-26 22:34:00,88.514,88.52,88.495,88.496,555499998.0
2005-12-26 22:35:00,88.523,88.529,88.506,88.509,403600002.0
2005-12-26 22:36:00,88.501,88.534,88.495,88.525,472899999.0
2005-12-26 22:37:00,88.506,88.523,88.497,88.516,284599998.0
2005-12-26 22:38:00,88.505,88.528,88.501,88.517,279299998.0
2005-12-26 22:39:00,88.505,88.513,88.485,88.492,172400000.0
2005-12-26 22:40:00,88.463,88.498,88.457,88.478,315800001.0
2005-12-26 22:41:00,88.482,88.541,88.482,88.527,194600001.0
2005-12-26 22:42:00,88.524,88.524,88.484,88.486,306699999.0
2005-12-26 22:43:00,88.492,88.512,88.473,88.503,638999996.0
2005-12-26 22:44:00,88.514,88.523,88.492,88.497,481299996.0
2005-12-26 22:45:00,88.505,88.523,88.482,88.513,358900001.0
2005-12-26 22:46:00,88.494,88.526,88.476,88.488,476800001.0
2005-12-26 22:47:00,88.482,88.506,88.474,88.49,385199996.0
2005-12-26 22:48:00,88.474,88.498,88.46,88.486,553499996.0
2005-12-26 22:49:00,88.492,88.531,88.475,88.503,627299995.0
2005-12-26 22:50:00,88.513,88.528,88.495,88.513,152799999.0
2005-12-26 22:51:00,88.493,88.526,88.493,88.502,669899995.0
2005-12-26 22:52:00,88.516,88.535,88.513,88.527,172900000.0
2005-12-26 22:53:00,88.532,88.537,88.494,88.504,442899996.0
2005-12-26 22:54:00,88.491,88.529,88.491,88.509,237099995.0
2005-12-26 22:55:00,88.502,88.514,88.472,88.472,389600000.0
2005-12-26 22:56:00,88.463,88.485,88.444,88.46,263500002.0
2005-12-26 22:57:00,88.489,88.489,88.445,88.456,189300001.0
2005-12-26 22:58:00,88.457,88.488,88.457,88.471,154900002.0
2005-12-26 22:59:00,88.48,88.48,88.397,88.41,350300003.0
2005-12-26 23:00:00,88.436,88.465,88.429,88.451,230599997.0
2005-12-26 23:01:00,88.446,88.491,88.441,88.491,159899999.0
2005-12-26 23:02:00,88.495,88.507,88.479,88.506,166799999.0
2005-12-26 23:03:00,88.484,88.496,88.463,88.469,156900003.0
2005-12-26 23:04:00,88.468,88.5,88.44,88.47,132499999.0
2005-12-26 23:05:00,88.498,88.501,88.474,88.483,126400001.0
2005-12-26 23:06:00,88.485,88.486,88.447,88.455,291599999.0
2005-12-26 23:07:00,88.489,88.508,88.475,88.478,196099996.0
2005-12-26 23:08:00,88.479,88.497,88.473,88.487,384299998.0
2005-12-26 23:09:00,88.492,88.508,88.472,88.472,216699994.0
2005-12-26 23:10:00,88.498,88.515,88.49,88.503,188000000.0
2005-12-26 23:11:00,88.51,88.516,88.489,88.489,157899999.0
2005-12-26 23:12:00,88.482,88.507,88.476,88.48,232900000.0
2005-12-26 23:13:00,88.477,88.506,88.469,88.482,106000000.0
2005-12-26 23:14:00,88.461,88.491,88.447,88.469,199499997.0
2005-12-26 23:15:00,88.485,88.485,88.458,88.463,270200000.0
2005-12-26 23:16:00,88.43,88.451,88.41,88.429,155799999.0
2005-12-26 23:17:00,88.441,88.456,88.42,88.433,361699997.0
2005-12-26 23:18:00,88.443,88.446,88.426,88.426,69499999.0
2005-12-26 23:19:00,88.421,88.447,88.421,88.447,39500000.0
2005-12-26 23:20:00,88.452,88.452,88.428,88.439,217399998.0
2005-12-26 23:21:00,88.446,88.473,88.43,88.449,248999996.0
2005-12-26 23:22:00,88.451,88.48,88.451,88.475,143899999.0
2005-12-26 23:23:00,88.478,88.484,88.451,88.465,182499999.0
2005-12-26 23:24:00,88.442,88.461,88.435,88.439,285300001.0
2005-12-26 23:25:00,88.462,88.466,88.434,88.443,219999996.0
2005-12-26 23:26:00,88.422,88.466,88.422,88.466,130300002.0
2005-12-26 23:27:00,88.451,88.451,88.42,88.422,184999997.0
2005-12-26 23:28:00,88.419,88.443,88.404,88.414,151099996.0
2005-12-26 23:29:00,88.393,88.42,88.381,88.408,355399996.0
2005-12-26 23:30:00,88.393,88.429,88.388,88.395,218399998.0
2005-12-26 23:31:00,88.407,88.45,88.402,88.424,238900002.0
2005-12-26 23:32:00,88.43,88.455,88.418,88.455,284699995.0
2005-12-26 23:33:00,88.457,88.457,88.42,88.432,241200002.0
2005-12-26 23:34:00,88.403,88.425,88.387,88.425,315899997.0
2005-12-26 23:35:00,88.433,88.44,88.395,88.412,327299997.0
2005-12-26 23:36:00,88.45,88.469,88.445,88.451,249799996.0
2005-12-26 23:37:00,88.433,88.459,88.411,88.439,272800001.0
2005-12-26 23:38:00,88.432,88.448,88.42,88.428,279600000.0
2005-12-26 23:39:00,88.437,88.447,88.414,88.428,276999998.0
2005-12-26 23:40:00,88.449,88.487,88.44,88.461,304900004.0
2005-12-26 23:41:00,88.471,88.49,88.452,88.479,274900000.0
2005-12-26 23:42:00,88.457,88.483,88.444,88.461,332099994.0
2005-12-26 23:43:00,88.443,88.46,88.44,88.459,263999995.0
2005-12-26 23:44:00,88.449,88.487,88.445,88.487,366500003.0
2005-12-26 23:45:00,88.462,88.515,88.462,88.515,217900000.0
2005-12-26 23:46:00,88.572,88.583,88.561,88.569,86699998.0
2005-12-26 23:47:00,88.533,88.558,88.526,88.532,94600000.0
2005-12-26 23:48:00,88.537,88.538,88.474,88.474,219999998.0
2005-12-26 23:49:00,88.456,88.49,88.456,88.469,102899999.0
2005-12-26 23:50:00,88.488,88.521,88.467,88.503,185499999.0
2005-12-26 23:51:00,88.49,88.515,88.458,88.471,225200003.0
2005-12-26 23:52:00,88.501,88.516,88.479,88.513,326699997.0
2005-12-26 23:53:00,88.501,88.522,88.498,88.516,220399999.0
2005-12-26 23:54:00,88.477,88.478,88.453,88.462,248199999.0
2005-12-26 23:55:00,88.478,88.518,88.471,88.5,159399998.0
2005-12-26 23:56:00,88.485,88.506,88.452,88.464,144299999.0
2005-12-26 23:57:00,88.472,88.493,88.456,88.473,263199999.0
2005-12-26 23:58:00,88.487,88.545,88.487,88.545,204499995.0
2005-12-26 23:59:00,88.559,88.568,88.49,88.521,393099999.0
2005-12-27 00:00:00,88.508,88.53,88.481,88.503,302999996.0
2005-12-27 00:01:00,88.483,88.525,88.463,88.497,285399998.0
2005-12-27 00:02:00,88.485,88.551,88.477,88.545,156499999.0
2005-12-27 00:03:00,88.552,88.552,88.498,88.5,180999998.0
2005-12-27 00:04:00,88.482,88.524,88.482,88.51,292600001.0
2005-12-27 00:05:00,88.513,88.546,88.513,88.534,235600004.0
2005-12-27 00:06:00,88.481,88.52,88.481,88.52,192000003.0
2005-12-27 00:07:00,88.528,88.555,88.518,88.538,291900003.0
2005-12-27 00:08:00,88.518,88.556,88.518,88.551,156500003.0
2005-12-27 00:09:00,88.553,88.564,88.517,88.517,260200000.0
2005-12-27 00:10:00,88.519,88.546,88.511,88.527,243400002.0
2005-12-27 00:11:00,88.524,88.546,88.514,88.542,378100000.0
2005-12-27 00:12:00,88.523,88.537,88.506,88.506,260599998.0
2005-12-27 00:13:00,88.501,88.537,88.5,88.513,329599997.0
2005-12-27 00:14:00,88.489,88.521,88.475,88.502,225799998.0
2005-12-27 00:15:00,88.508,88.541,88.5,88.52,126499999.0
2005-12-27 00:16:00,88.498,88.516,88.485,88.502,287300001.0
2005-12-27 00:17:00,88.518,88.528,88.496,88.513,282299997.0
2005-12-27 00:18:00,88.526,88.531,88.501,88.514,223299999.0
2005-12-27 00:19:00,88.502,88.524,88.497,88.505,250899999.0
2005-12-27 00:20:00,88.485,88.52,88.463,88.478,244899998.0
2005-12-27 00:21:00,88.481,88.539,88.481,88.534,257200000.0
2005-12-27 00:22:00,88.508,88.528,88.499,88.512,205599998.0
2005-12-27 00:23:00,88.495,88.504,88.474,88.486,254100000.0
2005-12-27 00:24:00,88.478,88.494,88.435,88.459,219899993.0
2005-12-27 00:25:00,88.477,88.487,88.455,88.472,231400002.0
2005-12-27 00:26:00,88.487,88.501,88.455,88.465,120000001.0
2005-12-27 00:27:00,88.459,88.504,88.459,88.504,246299998.0
2005-12-27 00:29:00,88.496,88.511,88.47,88.496,254099999.0
2005-12-27 00:30:00,88.492,88.502,88.475,88.482,109100001.0
2005-12-27 00:31:00,88.479,88.519,88.479,88.512,185200002.0
2005-12-27 00:32:00,88.445,88.482,88.445,88.461,149799997.0
2005-12-27 00:33:00,88.455,88.455,88.424,88.438,181499998.0
2005-12-27 00:34:00,88.426,88.467,88.426,88.46,223299999.0
2005-12-27 00:35:00,88.473,88.501,88.451,88.486,148700000.0
2005-12-27 00:36:00,88.492,88.528,88.458,88.528,256799999.0
2005-12-27 00:37:00,88.517,88.537,88.484,88.491,244199997.0
2005-12-27 00:38:00,88.478,88.511,88.463,88.482,120899999.0
2005-12-27 00:39:00,88.473,88.496,88.469,88.493,247899999.0
2005-12-27 00:40:00,88.484,88.497,88.462,88.478,234800000.0
2005-12-27 00:41:00,88.489,88.525,88.483,88.523,227599999.0
2005-12-27 00:42:00,88.489,88.51,88.471,88.508,267099999.0
2005-12-27 00:43:00,88.498,88.517,88.471,88.493,204100000.0
2005-12-27 00:44:00,88.476,88.488,88.461,88.461,172900001.0
2005-12-27 00:45:00,88.537,88.537,88.467,88.467,212899999.0
2005-12-27 00:46:00,88.465,88.475,88.446,88.466,121100000.0
2005-12-27 00:47:00,88.465,88.475,88.438,88.465,229399997.0
2005-12-27 00:48:00,88.47,88.47,88.439,88.439,286999997.0
2005-12-27 00:49:00,88.457,88.475,88.454,88.462,161499999.0
2005-12-27 00:50:00,88.452,88.47,88.448,88.47,155199998.0
2005-12-27 00:51:00,88.463,88.472,88.441,88.461,229299997.0
2005-12-27 00:52:00,88.47,88.47,88.443,88.449,223500001.0
2005-12-27 00:53:00,88.473,88.514,88.473,88.514,166400003.0
2005-12-27 00:54:00,88.518,88.518,88.484,88.485,110700000.0
2005-12-27 00:55:00,88.492,88.522,88.492,88.522,275000003.0
2005-12-27 00:56:00,88.494,88.533,88.494,88.533,221999998.0
2005-12-27 00:57:00,88.54,88.54,88.52,88.529,282299999.0
2005-12-27 00:58:00,88.54,88.54,88.514,88.514,204399999.0
2005-12-27 00:59:00,88.528,88.54,88.519,88.54,272700002.0
2005-12-27 01:00:00,88.519,88.562,88.519,88.56,190799999.0
2005-12-27 01:01:00,88.553,88.575,88.533,88.538,117699998.0
2005-12-27 01:02:00,88.542,88.551,88.516,88.538,199100001.0
2005-12-27 01:03:00,88.541,88.578,88.526,88.56,82100000.0
2005-12-27 01:04:00,88.564,88.58,88.553,88.566,44800000.0
2005-12-27 01:05:00,88.56,88.562,88.54,88.544,105200001.0
2005-12-27 01:06:00,88.562,88.57,88.542,88.55,197099998.0
2005-12-27 01:07:00,88.551,88.57,88.541,88.56,202199998.0
2005-12-27 01:08:00,88.57,88.57,88.553,88.559,132900000.0
2005-12-27 01:09:00,88.57,88.581,88.555,88.569,113600001.0
2005-12-27 01:10:00,88.559,88.574,88.529,88.539,96000000.0
2005-12-27 01:11:00,88.528,88.54,88.514,88.54,336400000.0
2005-12-27 01:12:00,88.54,88.54,88.512,88.52,258899999.0
2005-12-27 01:13:00,88.532,88.54,88.509,88.528,212500000.0
2005-12-27 01:14:00,88.541,88.558,88.528,88.528,152500002.0
2005-12-27 01:15:00,88.542,88.553,88.536,88.538,102699998.0
2005-12-27 01:16:00,88.56,88.565,88.538,88.538,168800004.0
2005-12-27 01:17:00,88.529,88.553,88.529,88.538,208300000.0
2005-12-27 01:18:00,88.546,88.572,88.543,88.543,174300001.0
2005-12-27 01:19:00,88.553,88.557,88.535,88.535,164100001.0
2005-12-27 01:20:00,88.522,88.55,88.52,88.54,294700000.0
2005-12-27 01:21:00,88.532,88.555,88.526,88.543,281600001.0
2005-12-27 01:22:00,88.527,88.549,88.522,88.544,173800002.0
2005-12-27 01:23:00,88.538,88.561,88.53,88.54,218799995.0
2005-12-27 01:24:00,88.538,88.549,88.525,88.525,136499999.0
2005-12-27 01:25:00,88.534,88.551,88.526,88.55,145900003.0
2005-12-27 01:26:00,88.54,88.555,88.529,88.546,202800000.0
2005-12-27 01:27:00,88.545,88.557,88.531,88.544,152200001.0
2005-12-27 01:28:00,88.534,88.555,88.527,88.547,148800000.0
2005-12-27 01:29:00,88.518,88.554,88.518,88.548,156499999.0
2005-12-27 01:30:00,88.543,88.552,88.522,88.535,124999998.0
2005-12-27 01:31:00,88.536,88.571,88.536,88.553,146399998.0
2005-12-27 01:32:00,88.544,88.57,88.537,88.54,165899997.0
2005-12-27 01:33:00,88.531,88.555,88.527,88.555,150699999.0
2005-12-27 01:34:00,88.553,88.554,88.532,88.533,354700001.0
2005-12-27 01:35:00,88.547,88.556,88.533,88.551,175300000.0
2005-12-27 01:36:00,88.537,88.55,88.52,88.54,108900000.0
2005-12-27 01:37:00,88.55,88.55,88.525,88.537,103699999.0
2005-12-27 01:38:00,88.555,88.555,88.526,88.538,228599999.0
2005-12-27 01:39:00,88.53,88.55,88.53,88.55,180800000.0
2005-12-27 01:40:00,88.545,88.57,88.545,88.557,112899999.0
2005-12-27 01:41:00,88.537,88.577,88.537,88.563,300899999.0
2005-12-27 01:42:00,88.565,88.581,88.532,88.548,231999999.0
2005-12-27 01:43:00,88.577,88.582,88.556,88.556,142500000.0
2005-12-27 01:44:00,88.561,88.583,88.547,88.559,252500001.0
2005-12-27 01:45:00,88.57,88.583,88.553,88.573,120100000.0
2005-12-27 01:46:00,88.568,88.585,88.565,88.571,165100001.0
2005-12-27 01:47:00,88.568,88.592,88.568,88.587,203199999.0
2005-12-27 01:48:00,88.589,88.589,88.56,88.581,283899998.0
2005-12-27 01:49:00,88.559,88.575,88.552,88.575,178000000.0
2005-12-27 01:50:00,88.548,88.586,88.548,88.577,337900002.0
2005-12-27 01:51:00,88.567,88.58,88.551,88.575,119899998.0
2005-12-27 01:52:00,88.577,88.583,88.556,88.556,218899997.0
2005-12-27 01:53:00,88.556,88.579,88.552,88.57,250000001.0
2005-12-27 01:54:00,88.575,88.58,88.554,88.559,193999998.0
2005-12-27 01:55:00,88.583,88.586,88.563,88.563,181599996.0
2005-12-27 01:56:00,88.573,88.584,88.556,88.576,334700008.0
2005-12-27 01:57:00,88.564,88.585,88.56,88.579,281000000.0
2005-12-27 01:58:00,88.577,88.602,88.576,88.6,370800001.0
2005-12-27 01:59:00,88.588,88.6,88.578,88.6,335499996.0
2005-12-27 02:00:00,88.6,88.623,88.588,88.605,275500003.0
2005-12-27 02:01:00,88.642,88.694,88.641,88.658,247800004.0
2005-12-27 02:02:00,88.669,88.675,88.649,88.665,338100001.0
2005-12-27 02:03:00,88.661,88.684,88.648,88.648,248300003.0
2005-12-27 02:04:00,88.673,88.723,88.658,88.723,111100002.0
2005-12-27 02:05:00,88.725,88.725,88.681,88.687,114100001.0
2005-12-27 02:06:00,88.691,88.713,88.681,88.695,160300000.0
2005-12-27 02:07:00,88.703,88.731,88.698,88.731,233799999.0
2005-12-27 02:08:00,88.724,88.749,88.724,88.733,220400003.0
2005-12-27 02:09:00,88.728,88.752,88.728,88.743,306600001.0
2005-12-27 02:10:00,88.748,88.753,88.727,88.732,369099998.0
2005-12-27 02:11:00,88.744,88.748,88.716,88.719,165699998.0
2005-12-27 02:12:00,88.741,88.741,88.717,88.717,153400000.0
2005-12-27 02:13:00,88.73,88.73,88.692,88.692,130899999.0
2005-12-27 02:14:00,88.707,88.737,88.707,88.712,330099999.0
2005-12-27 02:15:00,88.725,88.736,88.705,88.705,242499999.0
2005-12-27 02:16:00,88.69,88.722,88.68,88.695,349900001.0
2005-12-27 02:17:00,88.696,88.713,88.682,88.697,121799999.0
2005-12-27 02:18:00,88.702,88.722,88.69,88.705,185199997.0
2005-12-27 02:19:00,88.705,88.737,88.705,88.737,151700000.0
2005-12-27 02:20:00,88.73,88.735,88.711,88.721,185800002.0
2005-12-27 02:21:00,88.74,88.752,88.727,88.732,111600000.0
2005-12-27 02:22:00,88.733,88.768,88.728,88.768,112500000.0
2005-12-27 02:23:00,88.759,88.775,88.741,88.775,211799999.0
2005-12-27 02:24:00,88.764,88.777,88.748,88.762,242199998.0
2005-12-27 02:25:00,88.767,88.767,88.738,88.746,378299998.0
2005-12-27 02:26:00,88.777,88.777,88.741,88.741,241399995.0
2005-12-27 02:27:00,88.77,88.78,88.759,88.774,214399998.0
2005-12-27 02:28:00,88.767,88.785,88.752,88.772,343199996.0
2005-12-27 02:29:00,88.769,88.806,88.769,88.798,222400002.0
2005-12-27 02:30:00,88.775,88.811,88.775,88.799,208500000.0
2005-12-27 02:31:00,88.793,88.816,88.784,88.813,176400000.0
2005-12-27 02:32:00,88.82,88.82,88.787,88.816,149000002.0
2005-12-27 02:33:00,88.797,88.799,88.778,88.79,272899999.0
2005-12-27 02:34:00,88.782,88.801,88.758,88.771,178199999.0
2005-12-27 02:35:00,88.778,88.79,88.755,88.772,290899999.0
2005-12-27 02:36:00,88.793,88.797,88.773,88.785,208100004.0
2005-12-27 02:37:00,88.779,88.8,88.775,88.787,280399996.0
2005-12-27 02:38:00,88.803,88.806,88.788,88.792,192300000.0
2005-12-27 02:39:00,88.774,88.79,88.774,88.785,42099999.0
2005-12-27 02:40:00,88.762,88.788,88.76,88.788,138299998.0
2005-12-27 02:41:00,88.793,88.798,88.774,88.786,429799996.0
2005-12-27 02:42:00,88.769,88.788,88.747,88.752,299799993.0
2005-12-27 02:43:00,88.752,88.778,88.747,88.767,224700001.0
2005-12-27 02:44:00,88.777,88.787,88.764,88.771,319800001.0
2005-12-27 02:45:00,88.757,88.787,88.757,88.787,92199998.0
2005-12-27 02:46:00,88.776,88.788,88.764,88.78,182500003.0
2005-12-27 02:47:00,88.763,88.793,88.763,88.793,135800004.0
2005-12-27 02:48:00,88.783,88.808,88.779,88.795,232200001.0
2005-12-27 02:49:00,88.798,88.812,88.787,88.805,198099998.0
2005-12-27 02:50:00,88.814,88.816,88.794,88.815,345599998.0
2005-12-27 02:51:00,88.798,88.831,88.798,88.831,179600000.0
2005-12-27 02:52:00,88.831,88.843,88.817,88.822,262500002.0
2005-12-27 02:53:00,88.825,88.841,88.805,88.827,171399998.0
2005-12-27 02:54:00,88.841,88.865,88.829,88.852,271900000.0
2005-12-27 02:55:00,88.856,88.871,88.84,88.843,295800001.0
2005-12-27 02:56:00,88.876,88.897,88.87,88.87,463900003.0
2005-12-27 02:57:00,88.874,88.905,88.874,88.905,140299999.0
2005-12-27 02:58:00,88.89,88.916,88.884,88.916,162799999.0
2005-12-27 02:59:00,88.931,88.956,88.918,88.928,467900000.0
2005-12-27 03:00:00,88.939,88.942,88.913,88.913,163199998.0
2005-12-27 03:01:00,88.909,88.923,88.898,88.9,233700001.0
2005-12-27 03:02:00,88.889,88.912,88.885,88.905,301100003.0
2005-12-27 03:03:00,88.895,88.926,88.895,88.913,185399996.0
2005-12-27 03:04:00,88.885,88.913,88.884,88.898,266900001.0
2005-12-27 03:05:00,88.908,88.916,88.891,88.896,317399999.0
2005-12-27 03:06:00,88.89,88.912,88.89,88.897,151599999.0
2005-12-27 03:07:00,88.907,88.908,88.881,88.882,232200002.0
2005-12-27 03:08:00,88.897,88.901,88.872,88.872,240200003.0
2005-12-27 03:09:00,88.87,88.898,88.87,88.878,365299997.0
2005-12-27 03:10:00,88.852,88.873,88.841,88.861,327599996.0
2005-12-27 03:11:00,88.865,88.885,88.861,88.885,152800000.0
2005-12-27 03:12:00,88.892,88.892,88.853,88.866,131100000.0
2005-12-27 03:13:00,88.853,88.882,88.849,88.882,366600000.0
2005-12-27 03:14:00,88.882,88.888,88.867,88.876,183399999.0
2005-12-27 03:15:00,88.878,88.878,88.847,88.875,184100001.0
2005-12-27 03:16:00,88.864,88.879,88.85,88.879,128600001.0
2005-12-27 03:17:00,88.888,88.891,88.868,88.878,298800003.0
2005-12-27 03:18:00,88.87,88.892,88.862,88.881,280999999.0
2005-12-27 03:19:00,88.889,88.904,88.879,88.895,188999999.0
2005-12-27 03:20:00,88.884,88.909,88.884,88.901,118899998.0
2005-12-27 03:21:00,88.912,88.937,88.899,88.908,222999999.0
2005-12-27 03:22:00,88.918,88.949,88.909,88.929,286000002.0
2005-12-27 03:23:00,88.965,88.97,88.93,88.93,138400000.0
2005-12-27 03:24:00,88.936,88.959,88.924,88.937,206899997.0
2005-12-27 03:25:00,88.949,88.962,88.931,88.962,214700000.0
2005-12-27 03:26:00,88.968,88.982,88.954,88.966,247300005.0
2005-12-27 03:27:00,88.988,89.005,88.975,89.005,85899999.0
2005-12-27 03:28:00,89.003,89.033,89.003,89.005,297300006.0
2005-12-27 03:29:00,89.01,89.03,89.0,89.005,229400002.0
2005-12-27 03:30:00,89.025,89.033,89.002,89.002,152000001.0
2005-12-27 03:31:00,89.0,89.019,88.985,89.017,151000000.0
2005-12-27 03:32:00,89.034,89.042,89.011,89.017,202399999.0
2005-12-27 03:33:00,89.028,89.071,89.028,89.067,251100002.0
2005-12-27 03:34:00,89.077,89.082,89.057,89.057,265900000.0
2005-12-27 03:35:00,89.063,89.071,89.047,89.056,262000002.0
2005-12-27 03:36:00,89.07,89.078,89.054,89.06,80600001.0
2005-12-27 03:37:00,89.078,89.078,89.05,89.05,283400000.0
2005-12-27 03:38:00,89.039,89.08,89.039,89.08,97199999.0
2005-12-27 03:39:00,89.055,89.085,89.042,89.054,164400001.0
2005-12-27 03:40:00,89.058,89.071,89.036,89.037,293700005.0
2005-12-27 03:41:00,89.032,89.051,89.032,89.035,45699999.0
2005-12-27 03:42:00,89.045,89.087,89.045,89.087,233800002.0
2005-12-27 03:43:00,89.084,89.084,89.055,89.058,164000000.0
2005-12-27 03:44:00,89.052,89.09,89.024,89.09,147799999.0
2005-12-27 03:45:00,89.083,89.089,89.064,89.076,155799998.0
2005-12-27 03:46:00,89.069,89.11,89.069,89.105,245999999.0
2005-12-27 03:47:00,89.107,89.118,89.091,89.094,199800002.0
2005-12-27 03:48:00,89.109,89.117,89.085,89.099,133699999.0
2005-12-27 03:49:00,89.099,89.116,89.088,89.116,278100002.0
2005-12-27 03:50:00,89.108,89.112,89.082,89.087,228299996.0
2005-12-27 03:51:00,89.092,89.105,89.066,89.086,186699997.0
2005-12-27 03:52:00,89.083,89.086,89.063,89.067,322400000.0
2005-12-27 03:53:00,89.051,89.085,89.051,89.083,167600001.0
2005-12-27 03:54:00,89.068,89.084,89.062,89.082,147100001.0
2005-12-27 03:55:00,89.077,89.096,89.077,89.096,30800000.0
2005-12-27 03:56:00,89.106,89.106,89.08,89.084,276600000.0
2005-12-27 03:57:00,89.085,89.094,89.061,89.067,344300003.0
2005-12-27 03:58:00,89.077,89.084,89.056,89.057,174200001.0
2005-12-27 03:59:00,89.085,89.102,89.067,89.088,142899997.0
2005-12-27 04:00:00,89.064,89.089,89.062,89.074,121100000.0
2005-12-27 04:01:00,89.064,89.076,89.056,89.062,240400000.0
2005-12-27 04:02:00,89.043,89.067,89.027,89.042,304199997.0
2005-12-27 04:03:00,89.037,89.062,89.029,89.06,251000000.0
2005-12-27 04:04:00,89.054,89.069,89.037,89.055,214100001.0
2005-12-27 04:05:00,89.053,89.073,89.041,89.042,251200002.0
2005-12-27 04:06:00,89.047,89.065,89.026,89.045,255100001.0
2005-12-27 04:07:00,89.044,89.058,89.028,89.037,182600004.0
2005-12-27 04:08:00,89.017,89.038,89.011,89.038,160700001.0
2005-12-27 04:09:00,89.017,89.033,89.0,89.019,313600002.0
2005-12-27 04:10:00,89.006,89.027,89.0,89.027,171099999.0
2005-12-27 04:11:00,88.995,89.016,88.995,89.008,137199999.0
2005-12-27 04:12:00,88.995,89.031,88.995,89.031,198300000.0
2005-12-27 04:13:00,89.007,89.022,88.998,89.018,223599997.0
2005-12-27 04:14:00,89.003,89.023,88.992,89.014,239000002.0
2005-12-27 04:15:00,89.018,89.024,89.004,89.012,245500000.0
2005-12-27 04:16:00,89.0,89.02,88.997,89.015,226000005.0
2005-12-27 04:17:00,89.003,89.024,89.003,89.021,270699999.0
2005-12-27 04:18:00,89.0,89.028,89.0,89.023,277399995.0
2005-12-27 04:19:00,89.0,89.018,89.0,89.012,99099998.0
2005-12-27 04:20:00,88.996,89.01,88.973,88.984,233700002.0
2005-12-27 04:21:00,88.994,89.004,88.972,88.99,158599998.0
2005-12-27 04:22:00,88.983,89.005,88.976,89.005,202899995.0
2005-12-27 04:23:00,88.99,89.005,88.963,88.985,226300000.0
2005-12-27 04:24:00,88.985,88.999,88.975,88.978,79900001.0
2005-12-27 04:25:00,88.984,88.996,88.963,88.993,385699998.0
2005-12-27 04:26:00,88.974,88.999,88.974,88.99,170600000.0
2005-12-27 04:27:00,88.982,88.982,88.951,88.956,223100000.0
2005-12-27 04:28:00,88.975,88.998,88.963,88.987,150499998.0
2005-12-27 04:29:00,89.0,89.011,88.985,88.994,147599999.0
2005-12-27 04:30:00,89.011,89.022,89.0,89.005,106199998.0
2005-12-27 04:31:00,89.0,89.021,88.994,89.003,174200002.0
2005-12-27 04:32:00,89.027,89.034,89.008,89.009,187499999.0
2005-12-27 04:33:00,89.005,89.024,89.0,89.015,110400000.0
2005-12-27 04:34:00,89.003,89.021,88.998,88.998,192400001.0
2005-12-27 04:35:00,89.017,89.027,89.002,89.015,115700001.0
2005-12-27 04:36:00,89.018,89.042,89.012,89.012,206900000.0
2005-12-27 04:37:00,89.02,89.037,89.013,89.037,174100004.0
2005-12-27 04:38:00,89.036,89.043,89.021,89.027,185300003.0
2005-12-27 04:39:00,89.062,89.062,89.029,89.03,228700000.0
2005-12-27 04:40:00,89.045,89.068,89.044,89.058,168999999.0
2005-12-27 04:41:00,89.057,89.066,89.042,89.052,138999999.0
2005-12-27 04:42:00,89.073,89.078,89.055,89.068,174399998.0
2005-12-27 04:43:00,89.053,89.053,89.033,89.033,136299999.0
2005-12-27 04:44:00,89.042,89.054,89.026,89.037,145599999.0
2005-12-27 04:45:00,89.041,89.058,89.039,89.058,101699999.0
2005-12-27 04:46:00,89.043,89.063,89.038,89.05,153700000.0
2005-12-27 04:47:00,89.048,89.055,89.025,89.025,118600000.0
2005-12-27 04:48:00,89.039,89.049,89.029,89.035,161099999.0
2005-12-27 04:49:00,89.033,89.046,89.014,89.041,175300001.0
2005-12-27 04:50:00,89.03,89.046,89.02,89.037,328299997.0
2005-12-27 04:51:00,89.01,89.035,89.01,89.03,149600000.0
2005-12-27 04:52:00,89.034,89.038,89.019,89.022,86999999.0
2005-12-27 04:53:00,89.018,89.04,89.016,89.035,222100000.0
2005-12-27 04:54:00,89.04,89.04,89.014,89.014,191499998.0
2005-12-27 04:55:00,89.037,89.045,89.011,89.025,98000000.0
2005-12-27 04:56:00,89.021,89.045,89.013,89.035,229000001.0
2005-12-27 04:57:00,89.035,89.045,89.018,89.029,251100001.0
2005-12-27 04:58:00,89.038,89.05,89.032,89.045,39800000.0
2005-12-27 04:59:00,89.05,89.05,89.022,89.022,109700002.0
2005-12-27 05:00:00,89.029,89.05,89.027,89.048,219899996.0
2005-12-27 05:01:00,89.028,89.052,89.007,89.035,108799997.0
2005-12-27 05:02:00,89.049,89.062,89.018,89.043,269699998.0
2005-12-27 05:03:00,89.07,89.07,89.054,89.054,100500000.0
2005-12-27 05:04:00,89.068,89.074,89.045,89.06,159199999.0
2005-12-27 05:05:00,89.058,89.085,89.058,89.08,135899998.0
2005-12-27 05:06:00,89.077,89.083,89.055,89.065,315499997.0
2005-12-27 05:07:00,89.085,89.085,89.065,89.065,55500001.0
2005-12-27 05:08:00,89.062,89.083,89.059,89.067,213099999.0
2005-12-27 05:09:00,89.077,89.093,89.065,89.077,209400000.0
2005-12-27 05:10:00,89.073,89.079,89.049,89.059,219100005.0
2005-12-27 05:11:00,89.08,89.08,89.052,89.052,151600000.0
2005-12-27 05:12:00,89.066,89.085,89.061,89.061,153699996.0
2005-12-27 05:13:00,89.07,89.085,89.069,89.073,144199999.0
2005-12-27 05:14:00,89.07,89.09,89.07,89.09,115700002.0
2005-12-27 05:15:00,89.09,89.09,89.066,89.07,191999998.0
2005-12-27 05:16:00,89.084,89.101,89.083,89.092,117400001.0
2005-12-27 05:17:00,89.085,89.09,89.072,89.078,40600000.0
2005-12-27 05:18:00,89.086,89.095,89.065,89.071,402699999.0
2005-12-27 05:19:00,89.088,89.088,89.071,89.071,46499999.0
2005-12-27 05:20:00,89.07,89.083,89.064,89.074,74100000.0
2005-12-27 05:21:00,89.067,89.067,89.036,89.036,201599997.0
2005-12-27 05:22:00,89.045,89.06,89.032,89.05,159699999.0
2005-12-27 05:23:00,89.032,89.06,89.032,89.06,125900001.0
2005-12-27 05:24:00,89.035,89.058,89.035,89.058,121900002.0
2005-12-27 05:25:00,89.048,89.06,89.03,89.05,323999994.0
2005-12-27 05:26:00,89.047,89.06,89.042,89.06,119900001.0
2005-12-27 05:27:00,89.048,89.06,89.04,89.055,80799999.0
2005-12-27 05:28:00,89.027,89.052,89.021,89.021,71299998.0
2005-12-27 05:29:00,89.048,89.053,89.025,89.027,167799997.0
2005-12-27 05:30:00,89.03,89.04,89.03,89.04,54199999.0
2005-12-27 05:31:00,89.035,89.035,89.02,89.02,60800000.0
2005-12-27 05:32:00,89.02,89.04,89.02,89.035,285299998.0
2005-12-27 05:33:00,89.035,89.04,89.02,89.028,36500000.0
2005-12-27 05:34:00,89.034,89.046,89.034,89.046,83700001.0
2005-12-27 05:35:00,89.027,89.044,89.019,89.043,163100001.0
2005-12-27 05:36:00,89.032,89.042,89.021,89.036,245799999.0
2005-12-27 05:37:00,89.028,89.042,89.02,89.02,135400001.0
2005-12-27 05:38:00,89.017,89.039,89.015,89.039,247800001.0
2005-12-27 05:39:00,89.035,89.04,89.018,89.021,218499997.0
2005-12-27 05:40:00,89.022,89.043,89.016,89.025,151899999.0
2005-12-27 05:41:00,89.041,89.044,89.027,89.038,96400000.0
2005-12-27 05:42:00,89.015,89.031,89.015,89.029,81599997.0
2005-12-27 05:43:00,89.022,89.04,89.018,89.036,203200002.0
2005-12-27 05:44:00,89.006,89.03,89.006,89.022,247299999.0
2005-12-27 05:45:00,89.003,89.018,89.002,89.002,119299998.0
2005-12-27 05:46:00,89.014,89.022,88.995,89.015,278100000.0
2005-12-27 05:47:00,89.005,89.005,88.924,88.999,246199998.0
2005-12-27 05:48:00,88.998,88.998,88.967,88.967,195500000.0
2005-12-27 05:49:00,88.993,89.003,88.969,88.98,240699997.0
2005-12-27 05:50:00,88.986,89.002,88.969,88.973,287700000.0
2005-12-27 05:51:00,88.982,89.003,88.967,89.003,284400001.0
2005-12-27 05:52:00,88.988,89.001,88.968,88.983,238199999.0
2005-12-27 05:53:00,88.997,89.009,88.985,89.002,207900000.0
2005-12-27 05:54:00,88.981,89.005,88.977,89.002,235999996.0
2005-12-27 05:55:00,88.998,89.01,88.975,88.989,210600001.0
2005-12-27 05:56:00,89.005,89.005,88.99,88.99,20699999.0
2005-12-27 05:57:00,89.009,89.019,88.995,88.995,191099998.0
2005-12-27 05:58:00,89.009,89.014,88.99,88.99,198500000.0
2005-12-27 05:59:00,89.004,89.017,88.995,88.995,151800000.0
2005-12-27 06:00:00,88.984,89.01,88.984,89.005,281999999.0
2005-12-27 06:01:00,88.986,89.005,88.973,89.005,164900002.0
2005-12-27 06:02:00,88.982,89.005,88.982,89.005,24800001.0
2005-12-27 06:03:00,88.985,89.001,88.981,88.985,86800000.0
2005-12-27 06:04:00,88.986,89.006,88.982,88.983,138699999.0
2005-12-27 06:05:00,88.974,88.997,88.969,88.985,313099996.0
2005-12-27 06:06:00,88.98,88.998,88.969,88.998,246299998.0
2005-12-27 06:07:00,88.978,89.008,88.978,89.008,69800000.0
2005-12-27 06:08:00,89.011,89.011,88.986,88.997,233200000.0
2005-12-27 06:09:00,89.003,89.02,88.985,89.01,196400001.0
2005-12-27 06:10:00,89.012,89.015,88.982,88.982,271399999.0
2005-12-27 06:11:00,88.985,89.024,88.973,89.024,142199998.0
2005-12-27 06:12:00,89.016,89.019,88.997,89.003,89000001.0
2005-12-27 06:13:00,89.009,89.009,88.991,88.991,138700000.0
2005-12-27 06:14:00,88.99,89.007,88.986,88.987,229199999.0
2005-12-27 06:15:00,88.981,89.01,88.981,89.005,274599999.0
2005-12-27 06:16:00,89.003,89.026,88.99,89.008,312799994.0
2005-12-27 06:17:00,89.008,89.018,88.989,89.005,236299998.0
2005-12-27 06:18:00,89.018,89.018,88.986,88.991,116600001.0
2005-12-27 06:19:00,88.994,89.016,88.994,89.016,94399998.0
2005-12-27 06:20:00,89.008,89.008,88.981,88.984,216999999.0
2005-12-27 06:21:00,89.012,89.014,88.987,88.99,210099998.0
2005-12-27 06:22:00,88.986,89.005,88.977,88.983,249299999.0
2005-12-27 06:23:00,88.99,89.005,88.981,88.987,101299999.0
2005-12-27 06:24:00,88.983,89.0,88.97,88.977,127800000.0
2005-12-27 06:25:00,88.966,89.0,88.966,88.995,320400001.0
2005-12-27 06:26:00,88.99,89.006,88.99,89.006,58700000.0
2005-12-27 06:27:00,89.005,89.01,88.987,88.998,175599996.0
2005-12-27 06:28:00,89.013,89.02,88.98,88.98,177699999.0
2005-12-27 06:29:00,88.99,89.005,88.99,89.005,50200002.0
2005-12-27 06:30:00,89.005,89.017,88.992,89.004,120099998.0
2005-12-27 06:31:00,89.011,89.011,88.984,88.984,87999997.0
2005-12-27 06:32:00,88.98,89.0,88.98,89.0,5700000.0
2005-12-27 06:33:00,88.991,89.017,88.985,89.017,120999999.0
2005-12-27 06:34:00,88.998,89.025,88.997,89.025,271700000.0
2005-12-27 06:35:00,89.014,89.032,88.992,89.006,170199995.0
2005-12-27 06:36:00,89.015,89.023,89.001,89.005,173199999.0
2005-12-27 06:37:00,89.033,89.033,89.008,89.008,114500000.0
2005-12-27 06:38:00,89.016,89.035,89.004,89.025,127400000.0
2005-12-27 06:39:00,89.015,89.033,89.007,89.009,141299998.0
2005-12-27 06:40:00,89.023,89.036,89.007,89.023,238399995.0
2005-12-27 06:41:00,89.019,89.045,89.018,89.027,143199996.0
2005-12-27 06:42:00,89.043,89.047,89.014,89.014,182799998.0
2005-12-27 06:43:00,89.033,89.033,89.003,89.003,199299999.0
2005-12-27 06:44:00,89.011,89.02,88.987,88.998,236100001.0
2005-12-27 06:45:00,89.0,89.03,89.0,89.03,220200002.0
2005-12-27 06:46:00,89.02,89.033,89.01,89.025,188099997.0
2005-12-27 06:47:00,89.025,89.025,89.0,89.0,77899999.0
2005-12-27 06:48:00,89.03,89.03,89.009,89.009,50600000.0
2005-12-27 06:49:00,89.033,89.033,89.009,89.009,96899999.0
2005-12-27 06:50:00,89.039,89.043,89.025,89.029,77000000.0
2005-12-27 06:51:00,89.045,89.06,89.032,89.048,223499999.0
2005-12-27 06:52:00,89.053,89.055,89.021,89.036,242200004.0
2005-12-27 06:53:00,89.063,89.063,89.032,89.038,172599998.0
2005-12-27 06:54:00,89.028,89.048,89.013,89.033,84400001.0
2005-12-27 06:55:00,89.025,89.037,89.003,89.016,141999999.0
2005-12-27 06:56:00,89.019,89.034,89.003,89.013,286900001.0
2005-12-27 06:57:00,89.037,89.037,89.016,89.025,154099998.0
2005-12-27 06:58:00,89.04,89.045,89.011,89.045,259000001.0
2005-12-27 06:59:00,89.026,89.054,89.026,89.05,184600001.0
2005-12-27 07:00:00,89.024,89.042,89.013,89.031,213299999.0
2005-12-27 07:01:00,89.029,89.042,89.018,89.04,199700000.0
2005-12-27 07:02:00,89.02,89.04,89.006,89.035,221099996.0
2005-12-27 07:03:00,89.032,89.032,89.008,89.008,95000000.0
2005-12-27 07:04:00,89.018,89.038,89.017,89.032,172800003.0
2005-12-27 07:05:00,89.027,89.03,89.009,89.012,183100000.0
2005-12-27 07:06:00,89.012,89.032,89.012,89.013,147399998.0
2005-12-27 07:07:00,89.026,89.038,89.018,89.026,173900002.0
2005-12-27 07:08:00,89.031,89.031,89.003,89.003,166600000.0
2005-12-27 07:09:00,89.022,89.035,89.022,89.035,90300004.0
2005-12-27 07:10:00,89.018,89.03,89.011,89.025,77799997.0
2005-12-27 07:11:00,89.013,89.038,89.013,89.038,174400000.0
2005-12-27 07:12:00,89.024,89.049,89.024,89.042,160500001.0
2005-12-27 07:13:00,89.041,89.055,89.031,89.05,200099997.0
2005-12-27 07:14:00,89.044,89.048,89.03,89.031,250700000.0
2005-12-27 07:15:00,89.055,89.064,89.043,89.051,128100002.0
2005-12-27 07:16:00,89.03,89.06,89.03,89.06,178799999.0
2005-12-27 07:17:00,89.038,89.068,89.038,89.064,292399993.0
2005-12-27 07:18:00,89.068,89.08,89.048,89.048,184599999.0
2005-12-27 07:19:00,89.054,89.083,89.054,89.075,201500000.0
2005-12-27 07:20:00,89.077,89.086,89.057,89.06,183599997.0
2005-12-27 07:21:00,89.085,89.088,89.065,89.071,306200002.0
2005-12-27 07:22:00,89.073,89.089,89.067,89.086,59000001.0
2005-12-27 07:23:00,89.104,89.113,89.08,89.095,240999998.0
2005-12-27 07:24:00,89.112,89.118,89.094,89.105,178100000.0
2005-12-27 07:25:00,89.122,89.133,89.11,89.11,247700000.0
2005-12-27 07:26:00,89.115,89.128,89.087,89.122,230400003.0
2005-12-27 07:27:00,89.113,89.12,89.093,89.1,215399996.0
2005-12-27 07:28:00,89.094,89.115,89.094,89.115,205000002.0
2005-12-27 07:29:00,89.097,89.112,89.079,89.102,188800000.0
2005-12-27 07:30:00,89.092,89.116,89.092,89.114,126799998.0
2005-12-27 07:31:00,89.103,89.125,89.096,89.1,136400002.0
2005-12-27 07:32:00,89.113,89.128,89.111,89.124,182399999.0
2005-12-27 07:33:00,89.105,89.125,89.083,89.122,117800001.0
2005-12-27 07:34:00,89.112,89.126,89.094,89.103,123899998.0
2005-12-27 07:35:00,89.101,89.126,89.097,89.126,293099999.0
2005-12-27 07:36:00,89.125,89.128,89.103,89.12,174800003.0
2005-12-27 07:37:00,89.103,89.118,89.086,89.117,189199998.0
2005-12-27 07:38:00,89.111,89.116,89.092,89.103,84499999.0
2005-12-27 07:39:00,89.11,89.11,89.086,89.09,154800001.0
2005-12-27 07:40:00,89.115,89.121,89.097,89.12,249399997.0
2005-12-27 07:41:00,89.114,89.123,89.093,89.111,224800001.0
2005-12-27 07:42:00,89.091,89.113,89.085,89.102,297200002.0
2005-12-27 07:43:00,89.098,89.1,89.077,89.086,205900000.0
2005-12-27 07:44:00,89.099,89.108,89.08,89.103,110399999.0
2005-12-27 07:45:00,89.089,89.099,89.07,89.073,250299998.0
2005-12-27 07:46:00,89.073,89.096,89.06,89.076,220400002.0
2005-12-27 07:47:00,89.08,89.1,89.08,89.1,120699999.0
2005-12-27 07:48:00,89.097,89.1,89.08,89.08,141399998.0
2005-12-27 07:49:00,89.079,89.103,89.078,89.101,183500001.0
2005-12-27 07:50:00,89.082,89.099,89.073,89.095,215900000.0
2005-12-27 07:51:00,89.093,89.108,89.086,89.105,231599999.0
2005-12-27 07:52:00,89.099,89.105,89.079,89.084,243599998.0
2005-12-27 07:53:00,89.099,89.123,89.09,89.096,150999998.0
2005-12-27 07:54:00,89.097,89.112,89.092,89.107,197000002.0
2005-12-27 07:55:00,89.097,89.113,89.084,89.105,196599998.0
2005-12-27 07:56:00,89.108,89.112,89.084,89.084,219000002.0
2005-12-27 07:57:00,89.092,89.104,89.077,89.086,193500000.0
2005-12-27 07:58:00,89.075,89.095,89.075,89.094,120800000.0
2005-12-27 07:59:00,89.089,89.112,89.089,89.105,237800002.0
2005-12-27 08:00:00,89.096,89.121,89.093,89.105,84699998.0
2005-12-27 08:01:00,89.124,89.128,89.091,89.091,112500000.0
2005-12-27 08:02:00,89.116,89.132,89.114,89.116,174099998.0
2005-12-27 08:03:00,89.114,89.139,89.109,89.134,299699993.0
2005-12-27 08:04:00,89.128,89.14,89.115,89.132,277200000.0
2005-12-27 08:05:00,89.13,89.144,89.118,89.12,266699998.0
2005-12-27 08:06:00,89.133,89.137,89.112,89.136,292599997.0
2005-12-27 08:07:00,89.129,89.144,89.109,89.121,252000001.0
2005-12-27 08:08:00,89.121,89.143,89.119,89.134,273600002.0
2005-12-27 08:09:00,89.131,89.139,89.11,89.13,228599996.0
2005-12-27 08:10:00,89.129,89.129,89.107,89.116,171099998.0
2005-12-27 08:11:00,89.102,89.123,89.09,89.09,265199998.0
2005-12-27 08:12:00,89.095,89.115,89.089,89.105,312500004.0
2005-12-27 08:13:00,89.112,89.116,89.085,89.085,243500004.0
2005-12-27 08:14:00,89.108,89.108,89.08,89.081,279399999.0
2005-12-27 08:15:00,89.094,89.106,89.077,89.099,199699997.0
2005-12-27 08:16:00,89.11,89.11,89.076,89.076,44200000.0
2005-12-27 08:17:00,89.083,89.103,89.079,89.103,254000006.0
2005-12-27 08:18:00,89.107,89.129,89.093,89.1,166499998.0
2005-12-27 08:19:00,89.129,89.132,89.1,89.103,187499997.0
2005-12-27 08:20:00,89.116,89.133,89.106,89.123,192700003.0
2005-12-27 08:21:00,89.13,89.13,89.109,89.118,131699995.0
2005-12-27 08:22:00,89.107,89.127,89.102,89.116,156099997.0
2005-12-27 08:23:00,89.116,89.126,89.103,89.126,54100002.0
2005-12-27 08:24:00,89.116,89.13,89.1,89.12,282400000.0
2005-12-27 08:25:00,89.12,89.12,89.099,89.105,142600002.0
2005-12-27 08:26:00,89.087,89.105,89.084,89.103,159799999.0
2005-12-27 08:27:00,89.104,89.113,89.085,89.09,237399996.0
2005-12-27 08:28:00,89.084,89.117,89.084,89.104,193799999.0
2005-12-27 08:29:00,89.092,89.106,89.08,89.082,202200000.0
2005-12-27 08:30:00,89.098,89.098,89.065,89.075,186500005.0
2005-12-27 08:31:00,89.105,89.105,89.075,89.084,188899999.0
2005-12-27 08:32:00,89.1,89.109,89.088,89.109,169800000.0
2005-12-27 08:33:00,89.112,89.129,89.1,89.118,192799999.0
2005-12-27 08:34:00,89.126,89.132,89.094,89.094,266199996.0
2005-12-27 08:35:00,89.098,89.115,89.085,89.102,178700002.0
2005-12-27 08:36:00,89.1,89.12,89.093,89.115,389099997.0
2005-12-27 08:37:00,89.118,89.134,89.108,89.125,214200002.0
2005-12-27 08:38:00,89.11,89.139,89.11,89.139,219599999.0
2005-12-27 08:39:00,89.11,89.148,89.11,89.147,228399998.0
2005-12-27 08:40:00,89.152,89.158,89.14,89.14,227200001.0
2005-12-27 08:41:00,89.146,89.151,89.127,89.127,137299997.0
2005-12-27 08:42:00,89.138,89.138,89.108,89.12,247399998.0
2005-12-27 08:43:00,89.116,89.143,89.116,89.14,268299998.0
2005-12-27 08:44:00,89.131,89.141,89.099,89.119,210899999.0
2005-12-27 08:45:00,89.132,89.138,89.114,89.126,208999998.0
2005-12-27 08:46:00,89.116,89.132,89.108,89.123,141200001.0
2005-12-27 08:47:00,89.127,89.143,89.113,89.113,139100000.0
2005-12-27 08:48:00,89.113,89.144,89.113,89.135,319899999.0
2005-12-27 08:49:00,89.131,89.138,89.114,89.126,279699999.0
2005-12-27 08:50:00,89.127,89.143,89.105,89.124,183899996.0
2005-12-27 08:51:00,89.14,89.14,89.091,89.091,306300000.0
2005-12-27 08:52:00,89.122,89.137,89.116,89.133,80800000.0
2005-12-27 08:53:00,89.131,89.147,89.113,89.142,205899999.0
2005-12-27 08:54:00,89.126,89.144,89.115,89.128,95399999.0
2005-12-27 08:55:00,89.125,89.139,89.111,89.111,218800001.0
2005-12-27 08:56:00,89.126,89.148,89.118,89.133,350199998.0
2005-12-27 08:57:00,89.137,89.148,89.12,89.135,288799997.0
2005-12-27 08:58:00,89.147,89.147,89.114,89.114,234299998.0
2005-12-27 08:59:00,89.102,89.128,89.102,89.112,141999999.0
2005-12-27 09:00:00,89.101,89.123,89.091,89.123,307699999.0
2005-12-27 09:01:00,89.097,89.115,89.092,89.105,218900003.0
2005-12-27 09:02:00,89.11,89.115,89.091,89.1,200199998.0
2005-12-27 09:03:00,89.094,89.106,89.073,89.101,195399998.0
2005-12-27 09:04:00,89.085,89.121,89.085,89.113,158500000.0
2005-12-27 09:05:00,89.116,89.122,89.089,89.1,266900000.0
2005-12-27 09:06:00,89.116,89.134,89.104,89.13,176999997.0
2005-12-27 09:07:00,89.134,89.136,89.106,89.106,310100001.0
2005-12-27 09:08:00,89.116,89.141,89.094,89.115,333099996.0
2005-12-27 09:09:00,89.118,89.145,89.118,89.14,282500002.0
2005-12-27 09:10:00,89.133,89.148,89.121,89.127,195299998.0
2005-12-27 09:11:00,89.147,89.164,89.142,89.158,76999999.0
2005-12-27 09:12:00,89.139,89.158,89.129,89.158,340800002.0
2005-12-27 09:13:00,89.146,89.163,89.146,89.163,49100000.0
2005-12-27 09:14:00,89.138,89.158,89.13,89.143,176099999.0
2005-12-27 09:15:00,89.148,89.164,89.134,89.152,164599997.0
2005-12-27 09:16:00,89.14,89.155,89.136,89.153,64500000.0
2005-12-27 09:17:00,89.155,89.157,89.13,89.14,116200000.0
2005-12-27 09:18:00,89.152,89.16,89.134,89.157,241400000.0
2005-12-27 09:19:00,89.161,89.167,89.141,89.158,190800002.0
2005-12-27 09:20:00,89.162,89.165,89.14,89.143,249100001.0
2005-12-27 09:21:00,89.157,89.162,89.129,89.129,272900005.0
2005-12-27 09:22:00,89.127,89.156,89.127,89.15,211100000.0
2005-12-27 09:23:00,89.132,89.155,89.132,89.147,273000002.0
2005-12-27 09:24:00,89.152,89.152,89.123,89.123,116299999.0
2005-12-27 09:25:00,89.123,89.154,89.117,89.143,337399999.0
2005-12-27 09:26:00,89.138,89.144,89.122,89.132,125999997.0
2005-12-27 09:27:00,89.124,89.136,89.091,89.091,376899997.0
2005-12-27 09:28:00,89.086,89.103,89.078,89.097,260799997.0
2005-12-27 09:29:00,89.083,89.107,89.083,89.102,194300002.0
2005-12-27 09:30:00,89.082,89.097,89.066,89.092,89100001.0
2005-12-27 09:31:00,89.07,89.089,89.062,89.073,77599999.0
2005-12-27 09:32:00,89.066,89.083,89.051,89.068,249199998.0
2005-12-27 09:33:00,89.083,89.084,89.063,89.063,202200000.0
2005-12-27 09:34:00,89.075,89.092,89.059,89.068,158999997.0
2005-12-27 09:35:00,89.062,89.093,89.062,89.082,163200002.0
2005-12-27 09:36:00,89.078,89.09,89.068,89.085,247699997.0
2005-12-27 09:37:00,89.082,89.092,89.054,89.063,145899996.0
2005-12-27 09:38:00,89.075,89.092,89.056,89.082,381799998.0
2005-12-27 09:39:00,89.068,89.085,89.065,89.07,234400003.0
2005-12-27 09:40:00,89.062,89.075,89.047,89.072,295900002.0
2005-12-27 09:41:00,89.078,89.086,89.053,89.071,216799998.0
2005-12-27 09:42:00,89.089,89.101,89.064,89.092,262100000.0
2005-12-27 09:43:00,89.094,89.106,89.079,89.097,220600003.0
2005-12-27 09:44:00,89.098,89.108,89.076,89.082,171999996.0
2005-12-27 09:45:00,89.1,89.1,89.074,89.074,163399999.0
2005-12-27 09:46:00,89.095,89.095,89.08,89.08,135500000.0
2005-12-27 09:47:00,89.091,89.102,89.071,89.09,181500002.0
2005-12-27 09:48:00,89.087,89.108,89.081,89.108,305899994.0
2005-12-27 09:49:00,89.108,89.114,89.091,89.104,183899999.0
2005-12-27 09:50:00,89.105,89.114,89.088,89.105,272899997.0
2005-12-27 09:51:00,89.101,89.116,89.085,89.103,131900000.0
2005-12-27 09:52:00,89.106,89.114,89.089,89.114,45900000.0
2005-12-27 09:53:00,89.107,89.117,89.091,89.091,104499999.0
2005-12-27 09:54:00,89.108,89.108,89.088,89.088,112099999.0
2005-12-27 09:55:00,89.09,89.1,89.072,89.08,182300004.0
2005-12-27 09:56:00,89.078,89.098,89.076,89.098,289099998.0
2005-12-27 09:57:00,89.094,89.094,89.074,89.074,429799998.0
2005-12-27 09:58:00,89.074,89.097,89.06,89.069,124699998.0
2005-12-27 09:59:00,89.105,89.113,89.081,89.081,111299997.0
2005-12-27 10:00:00,89.077,89.103,89.072,89.077,190300003.0
2005-12-27 10:01:00,89.093,89.105,89.054,89.064,134699998.0
2005-12-27 10:02:00,89.077,89.086,89.063,89.063,228699999.0
2005-12-27 10:03:00,89.062,89.081,89.055,89.068,342399995.0
2005-12-27 10:04:00,89.077,89.078,89.063,89.063,38000000.0
2005-12-27 10:05:00,89.088,89.091,89.062,89.079,254399999.0
2005-12-27 10:06:00,89.075,89.077,89.03,89.04,115600000.0
2005-12-27 10:07:00,89.013,89.039,89.013,89.039,24000000.0
2005-12-27 10:08:00,89.011,89.042,89.01,89.042,206899999.0
2005-12-27 10:09:00,89.025,89.041,89.023,89.038,149800002.0
2005-12-27 10:10:00,89.031,89.038,89.004,89.013,252999996.0
2005-12-27 10:11:00,89.018,89.045,89.018,89.042,149000001.0
2005-12-27 10:12:00,89.031,89.033,89.001,89.001,379100005.0
2005-12-27 10:13:00,89.028,89.035,89.009,89.021,143799998.0
2005-12-27 10:14:00,89.032,89.032,89.007,89.008,275900004.0
2005-12-27 10:15:00,89.035,89.035,89.009,89.012,218699999.0
2005-12-27 10:16:00,89.018,89.028,88.997,89.014,167499997.0
2005-12-27 10:17:00,89.023,89.03,89.0,89.0,126799996.0
2005-12-27 10:18:00,89.017,89.044,89.017,89.029,131299999.0
2005-12-27 10:19:00,89.003,89.037,89.003,89.034,285500000.0
2005-12-27 10:20:00,89.054,89.067,89.024,89.052,208800001.0
2005-12-27 10:21:00,89.061,89.069,89.033,89.033,303699998.0
2005-12-27 10:22:00,89.03,89.037,89.004,89.005,271299999.0
2005-12-27 10:23:00,88.998,89.015,88.982,88.992,125099998.0
2005-12-27 10:24:00,88.997,88.997,88.969,88.982,137699998.0
2005-12-27 10:25:00,88.977,89.002,88.964,89.002,299199997.0
2005-12-27 10:26:00,89.006,89.006,88.968,88.968,225800003.0
2005-12-27 10:27:00,88.982,88.986,88.957,88.957,117799998.0
2005-12-27 10:28:00,88.963,88.972,88.947,88.947,338699998.0
2005-12-27 10:29:00,88.942,88.964,88.935,88.959,219299998.0
2005-12-27 10:30:00,88.959,88.959,88.928,88.928,180300003.0
2005-12-27 10:31:00,88.964,88.968,88.919,88.959,157600001.0
2005-12-27 10:32:00,88.959,88.959,88.936,88.936,96299999.0
2005-12-27 10:33:00,88.965,88.985,88.962,88.976,181899995.0
2005-12-27 10:34:00,88.969,88.991,88.962,88.987,241100001.0
2005-12-27 10:35:00,89.0,89.012,88.988,89.012,221700002.0
2005-12-27 10:36:00,88.99,89.012,88.985,89.004,291899997.0
2005-12-27 10:37:00,89.004,89.016,88.986,89.001,222400000.0
2005-12-27 10:38:00,89.0,89.013,88.98,88.991,165300000.0
2005-12-27 10:39:00,88.993,89.006,88.988,89.0,110399998.0
2005-12-27 10:40:00,88.971,88.998,88.971,88.995,110800000.0
2005-12-27 10:41:00,88.984,88.997,88.975,88.992,161700001.0
2005-12-27 10:42:00,88.995,89.018,88.976,88.997,262000001.0
2005-12-27 10:43:00,88.979,89.006,88.968,89.003,199200004.0
2005-12-27 10:44:00,89.013,89.039,89.003,89.025,252199998.0
2005-12-27 10:45:00,89.029,89.062,89.019,89.062,256600001.0
2005-12-27 10:46:00,89.074,89.109,89.066,89.085,181000000.0
2005-12-27 10:47:00,89.1,89.112,89.083,89.103,211999999.0
2005-12-27 10:48:00,89.11,89.125,89.099,89.111,208200000.0
2005-12-27 10:49:00,89.114,89.131,89.11,89.111,217700002.0
2005-12-27 10:50:00,89.14,89.161,89.137,89.161,122300000.0
2005-12-27 10:51:00,89.168,89.178,89.151,89.167,348199995.0
2005-12-27 10:52:00,89.151,89.151,89.121,89.121,143400001.0
2005-12-27 10:53:00,89.142,89.142,89.094,89.097,290100002.0
2005-12-27 10:54:00,89.113,89.14,89.081,89.121,288099999.0
2005-12-27 10:55:00,89.134,89.191,89.13,89.191,254500001.0
2005-12-27 10:56:00,89.19,89.202,89.167,89.189,198800000.0
2005-12-27 10:57:00,89.182,89.195,89.175,89.188,209999999.0
2005-12-27 10:58:00,89.165,89.182,89.156,89.182,344999999.0
2005-12-27 10:59:00,89.145,89.164,89.14,89.155,207199998.0
2005-12-27 11:00:00,89.137,89.163,89.137,89.16,239599997.0
2005-12-27 11:01:00,89.176,89.185,89.148,89.161,166199999.0
2005-12-27 11:02:00,89.129,89.15,89.112,89.15,235100000.0
2005-12-27 11:03:00,89.165,89.169,89.143,89.143,143400000.0
2005-12-27 11:04:00,89.165,89.165,89.133,89.133,152699998.0
2005-12-27 11:05:00,89.133,89.163,89.133,89.152,357000005.0
2005-12-27 11:06:00,89.16,89.16,89.126,89.136,241400002.0
2005-12-27 11:07:00,89.137,89.167,89.137,89.167,229199999.0
2005-12-27 11:08:00,89.137,89.16,89.132,89.138,198700000.0
2005-12-27 11:09:00,89.158,89.165,89.138,89.138,105800000.0
2005-12-27 11:10:00,89.15,89.167,89.133,89.133,222899998.0
2005-12-27 11:11:00,89.127,89.147,89.106,89.132,323899997.0
2005-12-27 11:12:00,89.152,89.152,89.122,89.127,298900001.0
2005-12-27 11:13:00,89.125,89.149,89.125,89.146,222799998.0
2005-12-27 11:14:00,89.14,89.152,89.131,89.145,285800000.0
2005-12-27 11:15:00,89.124,89.144,89.12,89.142,392899997.0
2005-12-27 11:16:00,89.135,89.148,89.121,89.136,215800001.0
2005-12-27 11:17:00,89.139,89.154,89.127,89.138,140500003.0
2005-12-27 11:18:00,89.145,89.16,89.125,89.13,380399998.0
2005-12-27 11:19:00,89.153,89.16,89.137,89.141,156400003.0
2005-12-27 11:20:00,89.142,89.166,89.138,89.162,320200002.0
2005-12-27 11:21:00,89.157,89.157,89.133,89.155,256100002.0
2005-12-27 11:22:00,89.155,89.16,89.14,89.148,141999999.0
2005-12-27 11:23:00,89.136,89.153,89.128,89.143,240199998.0
2005-12-27 11:24:00,89.137,89.16,89.136,89.143,213899998.0
2005-12-27 11:25:00,89.156,89.156,89.127,89.13,166700000.0
2005-12-27 11:26:00,89.145,89.161,89.132,89.147,258099997.0
2005-12-27 11:27:00,89.14,89.155,89.13,89.151,378600005.0
2005-12-27 11:28:00,89.136,89.152,89.128,89.148,151300004.0
2005-12-27 11:29:00,89.137,89.158,89.126,89.155,285699999.0
2005-12-27 11:30:00,89.137,89.16,89.134,89.16,171999999.0
2005-12-27 11:31:00,89.164,89.172,89.143,89.151,236400000.0
2005-12-27 11:32:00,89.178,89.181,89.145,89.159,336299997.0
2005-12-27 11:33:00,89.166,89.172,89.124,89.147,217299999.0
2005-12-27 11:34:00,89.128,89.165,89.128,89.158,435800003.0
2005-12-27 11:35:00,89.131,89.161,89.131,89.161,173600000.0
2005-12-27 11:36:00,89.135,89.152,89.126,89.143,222900001.0
2005-12-27 11:37:00,89.128,89.155,89.124,89.145,223999998.0
2005-12-27 11:38:00,89.133,89.154,89.131,89.154,236099998.0
2005-12-27 11:39:00,89.142,89.162,89.142,89.152,219399999.0
2005-12-27 11:40:00,89.152,89.158,89.133,89.14,311499999.0
2005-12-27 11:41:00,89.148,89.148,89.119,89.12,303700001.0
2005-12-27 11:42:00,89.143,89.153,89.132,89.134,360800002.0
2005-12-27 11:43:00,89.143,89.154,89.126,89.137,157100000.0
2005-12-27 11:44:00,89.153,89.163,89.14,89.149,314199998.0
2005-12-27 11:45:00,89.155,89.165,89.14,89.157,329600005.0
2005-12-27 11:46:00,89.145,89.176,89.145,89.176,139200001.0
2005-12-27 11:47:00,89.161,89.187,89.161,89.187,218199996.0
2005-12-27 11:48:00,89.166,89.195,89.166,89.191,308399995.0
2005-12-27 11:49:00,89.163,89.195,89.163,89.19,201900003.0
2005-12-27 11:50:00,89.19,89.197,89.172,89.183,298000000.0
2005-12-27 11:51:00,89.173,89.195,89.172,89.187,253399998.0
2005-12-27 11:52:00,89.19,89.193,89.168,89.179,308399999.0
2005-12-27 11:53:00,89.198,89.198,89.167,89.18,330500002.0
2005-12-27 11:54:00,89.173,89.194,89.171,89.19,176799997.0
2005-12-27 11:55:00,89.197,89.211,89.179,89.18,158300000.0
2005-12-27 11:56:00,89.183,89.197,89.169,89.197,97000000.0
2005-12-27 11:57:00,89.173,89.19,89.169,89.185,207699999.0
2005-12-27 11:58:00,89.18,89.202,89.166,89.182,273199998.0
2005-12-27 11:59:00,89.203,89.21,89.182,89.185,381499999.0
2005-12-27 12:00:00,89.195,89.21,89.176,89.199,280399997.0
2005-12-27 12:01:00,89.201,89.205,89.18,89.188,219799999.0
2005-12-27 12:02:00,89.193,89.226,89.176,89.221,310400000.0
2005-12-27 12:03:00,89.202,89.227,89.198,89.227,205500002.0
2005-12-27 12:04:00,89.226,89.238,89.209,89.226,257000002.0
2005-12-27 12:05:00,89.24,89.251,89.227,89.227,193200005.0
2005-12-27 12:06:00,89.242,89.242,89.213,89.229,232299999.0
2005-12-27 12:07:00,89.214,89.239,89.211,89.236,286700001.0
2005-12-27 12:08:00,89.218,89.236,89.211,89.222,248000000.0
2005-12-27 12:09:00,89.21,89.241,89.21,89.234,297000000.0
2005-12-27 12:10:00,89.215,89.232,89.207,89.225,260599998.0
2005-12-27 12:11:00,89.22,89.225,89.2,89.208,115600001.0
2005-12-27 12:12:00,89.219,89.226,89.193,89.193,239299997.0
2005-12-27 12:13:00,89.209,89.222,89.191,89.21,305700005.0
2005-12-27 12:14:00,89.22,89.22,89.2,89.208,220200001.0
2005-12-27 12:15:00,89.206,89.22,89.186,89.215,216000002.0
2005-12-27 12:16:00,89.21,89.22,89.192,89.199,164700000.0
2005-12-27 12:17:00,89.203,89.225,89.192,89.21,227500000.0
2005-12-27 12:18:00,89.215,89.22,89.193,89.193,241799999.0
2005-12-27 12:19:00,89.2,89.22,89.2,89.215,184200003.0
2005-12-27 12:20:00,89.198,89.217,89.196,89.212,206399999.0
2005-12-27 12:21:00,89.205,89.215,89.185,89.191,268099995.0
2005-12-27 12:22:00,89.18,89.202,89.177,89.185,162699998.0
2005-12-27 12:23:00,89.191,89.206,89.168,89.184,109900001.0
2005-12-27 12:24:00,89.177,89.202,89.177,89.193,219499996.0
2005-12-27 12:25:00,89.165,89.194,89.159,89.175,203899997.0
2005-12-27 12:26:00,89.18,89.192,89.164,89.183,84700000.0
2005-12-27 12:27:00,89.182,89.185,89.164,89.164,266600000.0
2005-12-27 12:28:00,89.175,89.18,89.158,89.161,245600001.0
2005-12-27 12:29:00,89.16,89.175,89.15,89.163,338800005.0
2005-12-27 12:30:00,89.133,89.162,89.133,89.159,149999998.0
2005-12-27 12:31:00,89.162,89.182,89.152,89.172,256999998.0
2005-12-27 12:32:00,89.161,89.188,89.161,89.188,223900001.0
2005-12-27 12:33:00,89.159,89.178,89.158,89.174,113499999.0
2005-12-27 12:34:00,89.164,89.177,89.155,89.168,116799998.0
2005-12-27 12:35:00,89.165,89.17,89.15,89.158,68699999.0
2005-12-27 12:36:00,89.148,89.168,89.142,89.151,243499998.0
2005-12-27 12:37:00,89.154,89.154,89.138,89.142,97999996.0
2005-12-27 12:38:00,89.135,89.135,89.11,89.11,185500003.0
2005-12-27 12:39:00,89.099,89.117,89.093,89.098,211600000.0
2005-12-27 12:40:00,89.102,89.121,89.099,89.102,142800000.0
2005-12-27 12:41:00,89.112,89.119,89.095,89.105,121200000.0
2005-12-27 12:42:00,89.122,89.122,89.082,89.091,161699996.0
2005-12-27 12:43:00,89.1,89.1,89.077,89.08,191299999.0
2005-12-27 12:44:00,89.097,89.102,89.079,89.079,205400002.0
2005-12-27 12:45:00,89.1,89.12,89.082,89.095,264500001.0
2005-12-27 12:46:00,89.111,89.114,89.087,89.105,288600002.0
2005-12-27 12:47:00,89.085,89.11,89.085,89.105,245399999.0
2005-12-27 12:48:00,89.109,89.117,89.094,89.095,213699998.0
2005-12-27 12:49:00,89.11,89.11,89.092,89.092,90400000.0
2005-12-27 12:50:00,89.105,89.105,89.068,89.088,254500003.0
2005-12-27 12:51:00,89.074,89.097,89.061,89.074,200199999.0
2005-12-27 12:52:00,89.054,89.078,89.05,89.055,176200000.0
2005-12-27 12:53:00,89.047,89.05,88.981,88.981,111699998.0
2005-12-27 12:54:00,89.036,89.043,89.016,89.025,74899999.0
2005-12-27 12:55:00,89.05,89.07,89.032,89.048,80799999.0
2005-12-27 12:56:00,89.049,89.084,89.049,89.084,147399998.0
2005-12-27 12:57:00,89.082,89.082,89.067,89.069,87200001.0
2005-12-27 12:58:00,89.06,89.085,89.057,89.073,146300001.0
2005-12-27 12:59:00,89.077,89.094,89.051,89.051,209599997.0
2005-12-27 13:00:00,89.075,89.115,89.073,89.11,322799999.0
2005-12-27 13:01:00,89.111,89.138,89.111,89.111,206999997.0
2005-12-27 13:02:00,89.116,89.15,89.112,89.15,294800002.0
2005-12-27 13:03:00,89.145,89.17,89.137,89.137,187400000.0
2005-12-27 13:04:00,89.14,89.159,89.129,89.142,221699997.0
2005-12-27 13:05:00,89.144,89.162,89.141,89.159,152599998.0
2005-12-27 13:06:00,89.139,89.166,89.136,89.136,221399995.0
2005-12-27 13:07:00,89.137,89.145,89.115,89.115,300299997.0
2005-12-27 13:08:00,89.134,89.154,89.134,89.153,69700000.0
2005-12-27 13:09:00,89.132,89.162,89.132,89.162,248199998.0
2005-12-27 13:10:00,89.152,89.172,89.141,89.152,170400000.0
2005-12-27 13:11:00,89.148,89.149,89.125,89.133,194600002.0
2005-12-27 13:12:00,89.13,89.16,89.129,89.15,347200001.0
2005-12-27 13:13:00,89.139,89.161,89.138,89.152,157799998.0
2005-12-27 13:14:00,89.137,89.159,89.131,89.146,335500000.0
2005-12-27 13:15:00,89.129,89.148,89.117,89.137,238099997.0
2005-12-27 13:16:00,89.124,89.155,89.124,89.155,92999998.0
2005-12-27 13:17:00,89.154,89.154,89.087,89.123,164199998.0
2005-12-27 13:18:00,89.135,89.156,89.135,89.138,283999995.0
2005-12-27 13:19:00,89.132,89.155,89.131,89.145,263199997.0
2005-12-27 13:20:00,89.121,89.137,89.119,89.133,17100000.0
2005-12-27 13:21:00,89.115,89.144,89.115,89.134,268900002.0
2005-12-27 13:22:00,89.12,89.146,89.12,89.144,216700000.0
2005-12-27 13:23:00,89.15,89.164,89.136,89.141,239899999.0
2005-12-27 13:24:00,89.155,89.18,89.149,89.18,106699999.0
2005-12-27 13:25:00,89.166,89.191,89.166,89.178,381800001.0
2005-12-27 13:26:00,89.18,89.183,89.161,89.17,451700000.0
2005-12-27 13:27:00,89.173,89.173,89.133,89.133,182000002.0
2005-12-27 13:28:00,89.153,89.171,89.141,89.167,375200006.0
2005-12-27 13:29:00,89.172,89.187,89.16,89.182,261700005.0
2005-12-27 13:30:00,89.177,89.177,89.142,89.155,218600000.0
2005-12-27 13:31:00,89.175,89.182,89.159,89.17,243600005.0
2005-12-27 13:32:00,89.15,89.195,89.15,89.195,187999998.0
2005-12-27 13:33:00,89.191,89.197,89.172,89.187,235100000.0
2005-12-27 13:34:00,89.19,89.213,89.181,89.2,168600000.0
2005-12-27 13:35:00,89.205,89.217,89.182,89.217,295799996.0
2005-12-27 13:36:00,89.215,89.218,89.195,89.2,249099995.0
2005-12-27 13:37:00,89.202,89.216,89.185,89.202,81700000.0
2005-12-27 13:38:00,89.213,89.219,89.179,89.179,218899996.0
2005-12-27 13:39:00,89.212,89.218,89.189,89.205,173100006.0
2005-12-27 13:40:00,89.203,89.218,89.191,89.212,269399997.0
2005-12-27 13:41:00,89.192,89.212,89.16,89.173,279899998.0
2005-12-27 13:42:00,89.156,89.188,89.155,89.184,138299998.0
2005-12-27 13:43:00,89.185,89.185,89.158,89.158,258900006.0
2005-12-27 13:44:00,89.166,89.178,89.158,89.173,139400001.0
2005-12-27 13:45:00,89.154,89.174,89.136,89.153,310599997.0
2005-12-27 13:46:00,89.151,89.162,89.134,89.139,273699999.0
2005-12-27 13:47:00,89.15,89.171,89.129,89.161,380000002.0
2005-12-27 13:48:00,89.152,89.174,89.146,89.166,120399999.0
2005-12-27 13:49:00,89.177,89.184,89.161,89.166,184700000.0
2005-12-27 13:50:00,89.187,89.197,89.172,89.183,258799997.0
2005-12-27 13:51:00,89.194,89.206,89.181,89.198,117999999.0
2005-12-27 13:52:00,89.191,89.2,89.172,89.175,181999999.0
2005-12-27 13:53:00,89.156,89.18,89.151,89.173,358399998.0
2005-12-27 13:54:00,89.165,89.176,89.15,89.156,273899999.0
2005-12-27 13:55:00,89.162,89.164,89.134,89.15,169699997.0
2005-12-27 13:56:00,89.154,89.211,89.154,89.211,180400001.0
2005-12-27 13:57:00,89.189,89.212,89.172,89.182,131699998.0
2005-12-27 13:58:00,89.181,89.191,89.16,89.16,186399999.0
2005-12-27 13:59:00,89.182,89.184,89.163,89.177,363600002.0
2005-12-27 14:00:00,89.177,89.188,89.155,89.173,248799999.0
2005-12-27 14:01:00,89.174,89.188,89.159,89.188,226099996.0
2005-12-27 14:02:00,89.163,89.181,89.145,89.158,147399998.0
2005-12-27 14:03:00,89.153,89.156,89.138,89.138,143199998.0
2005-12-27 14:04:00,89.148,89.17,89.13,89.151,268800005.0
2005-12-27 14:05:00,89.13,89.149,89.103,89.117,156500000.0
2005-12-27 14:06:00,89.093,89.134,89.093,89.129,181500000.0
2005-12-27 14:07:00,89.128,89.134,89.114,89.114,221799998.0
2005-12-27 14:08:00,89.137,89.143,89.115,89.124,217800001.0
2005-12-27 14:09:00,89.147,89.155,89.133,89.139,162299999.0
2005-12-27 14:10:00,89.15,89.155,89.112,89.139,202299999.0
2005-12-27 14:11:00,89.127,89.148,89.116,89.143,149099999.0
2005-12-27 14:12:00,89.143,89.143,89.117,89.121,118399997.0
2005-12-27 14:13:00,89.148,89.148,89.106,89.113,256700001.0
2005-12-27 14:14:00,89.144,89.144,89.127,89.127,68300002.0
2005-12-27 14:15:00,89.125,89.151,89.122,89.14,217699997.0
2005-12-27 14:16:00,89.11,89.13,89.106,89.119,150199995.0
2005-12-27 14:17:00,89.098,89.127,89.098,89.127,125299997.0
2005-12-27 14:18:00,89.129,89.145,89.117,89.128,187099998.0
2005-12-27 14:19:00,89.116,89.149,89.103,89.125,216199997.0
2005-12-27 14:20:00,89.136,89.136,89.098,89.112,235299997.0
2005-12-27 14:21:00,89.133,89.145,89.123,89.127,315399999.0
2005-12-27 14:22:00,89.121,89.134,89.103,89.115,193100000.0
2005-12-27 14:23:00,89.133,89.149,89.113,89.123,275199999.0
2005-12-27 14:24:00,89.148,89.148,89.112,89.121,298199999.0
2005-12-27 14:25:00,89.132,89.153,89.124,89.147,347800001.0
2005-12-27 14:26:00,89.14,89.154,89.114,89.132,173000002.0
2005-12-27 14:27:00,89.135,89.158,89.135,89.142,251599997.0
2005-12-27 14:28:00,89.146,89.146,89.115,89.115,97100001.0
2005-12-27 14:29:00,89.142,89.154,89.124,89.127,292100002.0
2005-12-27 14:30:00,89.123,89.125,89.088,89.113,169299998.0
2005-12-27 14:31:00,89.122,89.122,89.046,89.106,443200007.0
2005-12-27 14:32:00,89.094,89.127,89.093,89.103,262999994.0
2005-12-27 14:33:00,89.092,89.117,89.092,89.116,164200000.0
2005-12-27 14:34:00,89.087,89.11,89.079,89.1,285499994.0
2005-12-27 14:35:00,89.103,89.119,89.093,89.115,306500000.0
2005-12-27 14:36:00,89.103,89.11,89.079,89.087,283299996.0
2005-12-27 14:37:00,89.085,89.099,89.073,89.09,188699998.0
2005-12-27 14:38:00,89.088,89.093,89.068,89.08,216300002.0
2005-12-27 14:39:00,89.081,89.093,89.06,89.081,214900000.0
2005-12-27 14:40:00,89.085,89.087,89.07,89.07,215099999.0
2005-12-27 14:41:00,89.087,89.111,89.087,89.111,161000002.0
2005-12-27 14:42:00,89.11,89.11,89.085,89.101,146400002.0
2005-12-27 14:43:00,89.093,89.107,89.078,89.102,292900005.0
2005-12-27 14:44:00,89.078,89.104,89.071,89.104,290299999.0
2005-12-27 14:45:00,89.095,89.112,89.08,89.103,306400003.0
2005-12-27 14:46:00,89.077,89.098,89.074,89.094,209899998.0
2005-12-27 14:47:00,89.085,89.103,89.072,89.091,242899995.0
2005-12-27 14:48:00,89.088,89.093,89.066,89.076,238299998.0
2005-12-27 14:49:00,89.077,89.096,89.055,89.073,154000001.0
2005-12-27 14:50:00,89.062,89.085,89.06,89.075,360299997.0
2005-12-27 14:51:00,89.09,89.096,89.069,89.069,163200000.0
2005-12-27 14:52:00,89.08,89.1,89.066,89.084,222199998.0
2005-12-27 14:53:00,89.055,89.084,89.05,89.061,256599995.0
2005-12-27 14:54:00,89.057,89.07,89.039,89.05,304399996.0
2005-12-27 14:55:00,89.068,89.07,89.041,89.041,258700000.0
2005-12-27 14:56:00,89.053,89.061,89.03,89.052,277299998.0
2005-12-27 14:57:00,89.057,89.057,89.019,89.02,197600000.0
2005-12-27 14:58:00,89.048,89.057,89.033,89.038,129900000.0
2005-12-27 14:59:00,89.048,89.052,89.009,89.031,270000002.0
2005-12-27 15:00:00,89.039,89.053,89.033,89.048,146800001.0
2005-12-27 15:01:00,89.019,89.037,88.995,89.009,89900000.0
2005-12-27 15:02:00,89.01,89.015,88.992,88.995,241699999.0
2005-12-27 15:03:00,89.022,89.024,88.99,89.008,156100001.0
2005-12-27 15:04:00,89.011,89.022,88.994,89.01,188399999.0
2005-12-27 15:05:00,88.996,89.011,88.985,89.011,218599998.0
2005-12-27 15:06:00,88.997,88.997,88.979,88.979,97499999.0
2005-12-27 15:07:00,88.979,88.997,88.979,88.997,28500000.0
2005-12-27 15:08:00,89.008,89.012,88.99,88.994,277600004.0
2005-12-27 15:09:00,89.01,89.024,89.005,89.012,237999998.0
2005-12-27 15:10:00,89.0,89.021,88.998,89.02,323000001.0
2005-12-27 15:11:00,88.994,89.014,88.994,89.014,16800000.0
2005-12-27 15:12:00,89.009,89.011,88.986,88.999,198400001.0
2005-12-27 15:13:00,89.005,89.006,88.985,88.993,219899998.0
2005-12-27 15:14:00,88.993,88.993,88.949,88.952,222099999.0
2005-12-27 15:15:00,88.971,89.002,88.958,88.977,329100001.0
2005-12-27 15:16:00,88.968,88.997,88.968,88.993,237400000.0
2005-12-27 15:17:00,88.982,89.002,88.977,89.001,373899997.0
2005-12-27 15:18:00,88.993,88.998,88.97,88.97,260300000.0
2005-12-27 15:19:00,89.0,89.005,88.969,88.975,252200001.0
2005-12-27 15:20:00,88.988,89.008,88.98,89.007,269599996.0
2005-12-27 15:21:00,88.999,88.999,88.968,88.978,194699998.0
2005-12-27 15:22:00,88.964,88.998,88.927,88.998,177099998.0
2005-12-27 15:23:00,88.994,88.994,88.96,88.969,271199997.0
2005-12-27 15:24:00,88.974,88.986,88.963,88.977,312299995.0
2005-12-27 15:25:00,88.951,88.97,88.943,88.966,182000003.0
2005-12-27 15:26:00,88.951,88.974,88.945,88.974,129700000.0
2005-12-27 15:27:00,88.956,88.979,88.953,88.963,373399999.0
2005-12-27 15:28:00,88.946,88.961,88.938,88.961,312200000.0
2005-12-27 15:29:00,88.945,88.974,88.945,88.971,162100000.0
2005-12-27 15:30:00,88.983,88.983,88.963,88.963,152700000.0
2005-12-27 15:31:00,88.958,88.988,88.958,88.988,108000000.0
2005-12-27 15:32:00,88.985,88.995,88.972,88.973,164299996.0
2005-12-27 15:33:00,88.994,88.994,88.967,88.967,196000002.0
2005-12-27 15:34:00,88.954,88.971,88.929,88.947,269999997.0
2005-12-27 15:35:00,88.937,88.963,88.933,88.95,198200001.0
2005-12-27 15:36:00,88.94,88.958,88.934,88.947,337699998.0
2005-12-27 15:37:00,88.945,88.954,88.929,88.953,214500002.0
2005-12-27 15:38:00,88.939,88.942,88.915,88.922,187300001.0
2005-12-27 15:39:00,88.942,88.945,88.917,88.917,265999999.0
2005-12-27 15:40:00,88.923,88.944,88.923,88.941,27799999.0
2005-12-27 15:41:00,88.942,88.942,88.917,88.917,176800000.0
2005-12-27 15:42:00,88.913,88.94,88.912,88.921,171899998.0
2005-12-27 15:43:00,88.925,88.945,88.917,88.936,203199998.0
2005-12-27 15:44:00,88.936,88.966,88.911,88.949,218599996.0
2005-12-27 15:45:00,88.969,88.976,88.944,88.945,203999998.0
2005-12-27 15:46:00,88.954,88.971,88.953,88.971,144699999.0
2005-12-27 15:47:00,88.952,88.985,88.952,88.975,263799998.0
2005-12-27 15:48:00,88.973,88.979,88.96,88.96,181199999.0
2005-12-27 15:49:00,88.975,88.981,88.957,88.961,277700000.0
2005-12-27 15:50:00,88.954,88.971,88.952,88.967,91599999.0
2005-12-27 15:51:00,88.954,88.967,88.939,88.955,345000007.0
2005-12-27 15:52:00,88.953,88.962,88.929,88.952,251199999.0
2005-12-27 15:53:00,88.945,88.961,88.928,88.937,284899999.0
2005-12-27 15:54:00,88.948,88.96,88.921,88.955,121799999.0
2005-12-27 15:55:00,88.958,88.972,88.939,88.951,341000003.0
2005-12-27 15:56:00,88.955,88.978,88.944,88.958,218800004.0
2005-12-27 15:57:00,88.967,88.985,88.963,88.973,337999999.0
2005-12-27 15:58:00,88.954,88.965,88.947,88.951,213699999.0
2005-12-27 15:59:00,88.941,88.964,88.93,88.948,276499997.0
2005-12-27 16:00:00,88.931,88.966,88.931,88.966,193899999.0
2005-12-27 16:01:00,88.957,88.985,88.957,88.983,105800001.0
2005-12-27 16:02:00,88.978,89.0,88.962,88.997,169699998.0
2005-12-27 16:03:00,88.998,89.0,88.969,88.989,185300005.0
2005-12-27 16:04:00,88.982,88.996,88.972,88.996,264499999.0
2005-12-27 16:05:00,89.007,89.012,88.992,88.996,159499999.0
2005-12-27 16:06:00,89.01,89.01,88.984,88.998,119099998.0
2005-12-27 16:07:00,88.991,89.01,88.989,89.005,208499996.0
2005-12-27 16:08:00,88.984,88.998,88.957,88.965,104900001.0
2005-12-27 16:09:00,88.947,88.968,88.935,88.948,101199997.0
2005-12-27 16:10:00,88.933,88.956,88.928,88.938,258699999.0
2005-12-27 16:11:00,88.938,88.95,88.928,88.937,206499999.0
2005-12-27 16:12:00,88.95,88.95,88.932,88.939,138300000.0
2005-12-27 16:13:00,88.92,88.94,88.873,88.922,185599999.0
2005-12-27 16:14:00,88.928,88.946,88.918,88.924,218300003.0
2005-12-27 16:15:00,88.908,88.923,88.9,88.917,167999999.0
2005-12-27 16:16:00,88.918,88.938,88.911,88.929,182799998.0
2005-12-27 16:17:00,88.935,88.95,88.901,88.901,198999995.0
2005-12-27 16:18:00,88.934,88.946,88.923,88.943,125600001.0
2005-12-27 16:19:00,88.955,88.965,88.938,88.938,134100002.0
2005-12-27 16:20:00,88.957,88.972,88.945,88.96,200000002.0
2005-12-27 16:21:00,88.967,88.967,88.946,88.953,332499999.0
2005-12-27 16:22:00,88.941,88.965,88.933,88.965,250000004.0
2005-12-27 16:23:00,88.944,88.969,88.937,88.965,232800000.0
2005-12-27 16:24:00,88.968,88.968,88.946,88.951,172399999.0
2005-12-27 16:25:00,88.964,88.977,88.95,88.975,133700001.0
2005-12-27 16:26:00,88.955,88.988,88.955,88.983,148099998.0
2005-12-27 16:27:00,88.971,88.984,88.954,88.982,383800001.0
2005-12-27 16:28:00,88.964,88.991,88.964,88.985,215800001.0
2005-12-27 16:29:00,88.98,88.99,88.96,88.961,179599999.0
2005-12-27 16:30:00,88.985,88.985,88.963,88.969,99900001.0
2005-12-27 16:31:00,88.969,88.99,88.96,88.99,257099997.0
2005-12-27 16:32:00,88.981,88.981,88.957,88.957,52400000.0
2005-12-27 16:33:00,88.977,88.989,88.964,88.967,178499999.0
2005-12-27 16:34:00,88.988,88.993,88.963,88.97,244699999.0
2005-12-27 16:35:00,88.97,88.989,88.962,88.976,345500006.0
2005-12-27 16:36:00,88.977,88.987,88.958,88.967,256300001.0
2005-12-27 16:37:00,88.967,88.988,88.958,88.98,284499999.0
2005-12-27 16:38:00,88.977,88.994,88.964,88.973,179799998.0
2005-12-27 16:39:00,88.983,88.995,88.968,88.981,160400000.0
2005-12-27 16:40:00,89.009,89.026,89.003,89.008,253999999.0
2005-12-27 16:41:00,89.022,89.037,89.01,89.03,143900001.0
2005-12-27 16:42:00,89.013,89.043,89.012,89.034,303400002.0
2005-12-27 16:43:00,89.022,89.044,89.005,89.015,295900000.0
2005-12-27 16:44:00,89.037,89.041,89.016,89.021,158299998.0
2005-12-27 16:45:00,89.034,89.036,89.015,89.018,295999998.0
2005-12-27 16:46:00,89.037,89.037,89.01,89.015,181400002.0
2005-12-27 16:47:00,89.028,89.038,88.998,89.013,214199995.0
2005-12-27 16:48:00,89.004,89.033,88.999,89.023,253799999.0
2005-12-27 16:49:00,89.02,89.03,89.001,89.01,218200001.0
2005-12-27 16:50:00,89.014,89.026,89.004,89.017,102700002.0
2005-12-27 16:51:00,88.989,89.025,88.989,89.025,232399998.0
2005-12-27 16:52:00,89.022,89.038,89.003,89.017,210399996.0
2005-12-27 16:53:00,89.025,89.038,88.998,89.013,207399998.0
2005-12-27 16:54:00,88.995,89.026,88.995,89.019,288000003.0
2005-12-27 16:55:00,89.003,89.033,89.003,89.021,177300002.0
2005-12-27 16:56:00,89.014,89.027,89.0,89.016,80300000.0
2005-12-27 16:57:00,89.02,89.027,89.001,89.014,276799996.0
2005-12-27 16:58:00,89.015,89.028,89.005,89.022,98299999.0
2005-12-27 16:59:00,89.014,89.031,88.998,89.006,252300001.0
2005-12-27 17:00:00,89.022,89.031,89.005,89.008,169100000.0
2005-12-27 17:01:00,89.032,89.034,88.999,89.012,220400000.0
2005-12-27 17:02:00,88.995,89.01,88.979,89.0,234000001.0
2005-12-27 17:03:00,88.987,89.005,88.975,88.995,273599995.0
2005-12-27 17:04:00,88.991,89.003,88.978,88.996,93500002.0
2005-12-27 17:05:00,88.999,89.031,88.999,89.023,249099998.0
2005-12-27 17:06:00,89.028,89.075,89.028,89.072,140699999.0
2005-12-27 17:07:00,89.06,89.075,89.047,89.062,106299999.0
2005-12-27 17:08:00,89.049,89.064,89.048,89.062,180299999.0
2005-12-27 17:09:00,89.044,89.082,89.044,89.082,206399996.0
2005-12-27 17:10:00,89.063,89.082,89.058,89.065,212800001.0
2005-12-27 17:11:00,89.058,89.078,89.041,89.06,259799999.0
2005-12-27 17:12:00,89.085,89.1,89.072,89.098,214400001.0
2005-12-27 17:13:00,89.099,89.112,89.075,89.092,213700001.0
2005-12-27 17:14:00,89.08,89.112,89.073,89.112,283999999.0
2005-12-27 17:15:00,89.097,89.123,89.097,89.115,157000000.0
2005-12-27 17:16:00,89.11,89.118,89.088,89.104,183999993.0
2005-12-27 17:17:00,89.098,89.117,89.091,89.113,175699998.0
2005-12-27 17:18:00,89.098,89.116,89.095,89.112,276800000.0
2005-12-27 17:19:00,89.091,89.107,89.074,89.093,292099997.0
2005-12-27 17:20:00,89.084,89.113,89.084,89.11,176800003.0
2005-12-27 17:21:00,89.108,89.112,89.085,89.094,267900000.0
2005-12-27 17:22:00,89.101,89.103,89.064,89.064,261500002.0
2005-12-27 17:23:00,89.085,89.088,89.057,89.073,229899999.0
2005-12-27 17:24:00,89.073,89.097,89.073,89.081,249000001.0
2005-12-27 17:25:00,89.084,89.089,89.069,89.08,274099998.0
2005-12-27 17:26:00,89.075,89.088,89.06,89.075,189300003.0
2005-12-27 17:27:00,89.075,89.083,89.057,89.057,188599999.0
2005-12-27 17:28:00,89.073,89.086,89.064,89.079,146300002.0
2005-12-27 17:29:00,89.078,89.09,89.061,89.066,172899998.0
2005-12-27 17:30:00,89.058,89.088,89.058,89.083,207099998.0
2005-12-27 17:31:00,89.082,89.09,89.067,89.068,268699998.0
2005-12-27 17:32:00,89.068,89.086,89.051,89.062,286400000.0
2005-12-27 17:33:00,89.049,89.07,89.047,89.063,256600002.0
2005-12-27 17:34:00,89.071,89.078,89.057,89.057,143100003.0
2005-12-27 17:35:00,89.068,89.084,89.064,89.076,210199998.0
2005-12-27 17:36:00,89.064,89.078,89.052,89.065,309700000.0
2005-12-27 17:37:00,89.068,89.081,89.049,89.063,343300001.0
2005-12-27 17:38:00,89.077,89.089,89.062,89.083,251099999.0
2005-12-27 17:39:00,89.08,89.08,89.055,89.067,217399998.0
2005-12-27 17:40:00,89.05,89.08,89.05,89.08,221100000.0
2005-12-27 17:41:00,89.062,89.076,89.055,89.057,209599998.0
2005-12-27 17:42:00,89.072,89.074,89.052,89.058,191800002.0
2005-12-27 17:43:00,89.049,89.086,89.049,89.086,218500000.0
2005-12-27 17:44:00,89.081,89.081,89.047,89.07,202300002.0
2005-12-27 17:45:00,89.056,89.068,89.044,89.063,209600001.0
2005-12-27 17:46:00,89.07,89.08,89.054,89.063,156500000.0
2005-12-27 17:47:00,89.065,89.087,89.064,89.08,363499997.0
2005-12-27 17:48:00,89.078,89.093,89.067,89.073,212900000.0
2005-12-27 17:49:00,89.082,89.095,89.064,89.075,267399997.0
2005-12-27 17:50:00,89.09,89.116,89.085,89.105,318799994.0
2005-12-27 17:51:00,89.071,89.102,89.071,89.102,222800001.0
2005-12-27 17:52:00,89.087,89.112,89.087,89.112,177700001.0
2005-12-27 17:53:00,89.083,89.114,89.081,89.114,265900007.0
2005-12-27 17:54:00,89.095,89.112,89.083,89.112,262700002.0
2005-12-27 17:55:00,89.11,89.116,89.086,89.088,236799997.0
2005-12-27 17:56:00,89.09,89.106,89.079,89.102,144899998.0
2005-12-27 17:57:00,89.104,89.12,89.091,89.111,373800001.0
2005-12-27 17:58:00,89.109,89.115,89.088,89.088,218499996.0
2005-12-27 17:59:00,89.069,89.088,89.057,89.074,194800001.0
2005-12-27 18:00:00,89.076,89.079,89.054,89.054,284899993.0
2005-12-27 18:01:00,89.06,89.075,89.039,89.056,1915099998.0
2005-12-27 18:02:00,89.06,89.06,89.05,89.05,2039699988.0
2005-12-27 18:03:00,89.06,89.06,89.05,89.06,2039699988.0
2005-12-27 18:04:00,89.07,89.07,89.06,89.06,2039699988.0
2005-12-27 18:05:00,89.07,89.07,89.06,89.06,2039699988.0
2005-12-27 18:09:00,89.095,89.102,89.072,89.092,2039699988.0
2005-12-27 18:10:00,89.087,89.087,89.047,89.062,1912699992.0
2005-12-27 18:11:00,89.063,89.094,89.063,89.084,1153199998.0
2005-12-27 18:12:00,89.079,89.095,89.066,89.082,1126499994.0
2005-12-27 18:13:00,89.08,89.08,89.08,89.08,1188299996.0
2005-12-27 18:14:00,89.09,89.09,89.08,89.09,1188299996.0
2005-12-27 18:15:00,89.08,89.09,89.08,89.08,1188299996.0
2005-12-27 18:16:00,89.09,89.09,89.09,89.09,1188299996.0
2005-12-27 18:17:00,89.066,89.096,89.061,89.081,1188299996.0
2005-12-27 18:18:00,89.084,89.109,89.071,89.081,1211799999.0
2005-12-27 18:19:00,89.11,89.11,89.11,89.11,1840799992.0
2005-12-27 18:20:00,89.091,89.115,89.076,89.076,1840799992.0
2005-12-27 18:21:00,89.071,89.095,89.062,89.095,2024999998.0
2005-12-27 18:22:00,89.101,89.109,89.078,89.088,1536100001.0
2005-12-27 18:23:00,89.12,89.12,89.12,89.12,1924300004.0
2005-12-27 18:24:00,89.13,89.13,89.12,89.12,1924300004.0
2005-12-27 18:25:00,89.096,89.112,89.077,89.083,1924300004.0
2005-12-27 18:26:00,89.083,89.116,89.078,89.101,1978800004.0
2005-12-27 18:27:00,89.089,89.114,89.083,89.095,1359899994.0
2005-12-27 18:28:00,89.102,89.11,89.081,89.096,1687899990.0
2005-12-27 18:29:00,89.076,89.099,89.059,89.081,1201000000.0
2005-12-27 18:30:00,89.068,89.086,89.056,89.08,896099994.0
2005-12-27 18:31:00,89.067,89.098,89.067,89.095,1525599992.0
2005-12-27 18:32:00,89.077,89.101,89.072,89.088,2019299996.0
2005-12-27 18:33:00,89.07,89.08,89.07,89.08,1978400006.0
2005-12-27 18:34:00,89.08,89.103,89.07,89.099,1978400006.0
2005-12-27 18:35:00,89.09,89.124,89.079,89.097,1785600004.0
2005-12-27 18:36:00,89.103,89.121,89.087,89.096,854399997.0
2005-12-27 18:37:00,89.117,89.12,89.085,89.088,1041899990.0
2005-12-27 18:38:00,89.107,89.124,89.082,89.122,829799996.0
2005-12-27 18:39:00,89.106,89.143,89.094,89.108,833599989.0
2005-12-27 18:40:00,89.105,89.125,89.087,89.087,1643099995.0
2005-12-27 18:41:00,89.105,89.123,89.092,89.093,715299991.0
2005-12-27 18:42:00,89.086,89.113,89.083,89.101,1522899997.0
2005-12-27 18:43:00,89.103,89.107,89.082,89.088,556500002.0
2005-12-27 18:44:00,89.092,89.117,89.089,89.108,834199994.0
2005-12-27 18:45:00,89.11,89.124,89.092,89.1,854199998.0
2005-12-27 18:46:00,89.111,89.137,89.11,89.133,745400004.0
2005-12-27 18:47:00,89.132,89.133,89.113,89.118,226900001.0
2005-12-27 18:48:00,89.112,89.135,89.104,89.132,469400000.0
2005-12-27 18:49:00,89.112,89.126,89.091,89.121,766700004.0
2005-12-27 18:50:00,89.115,89.124,89.089,89.091,797699999.0
2005-12-27 18:51:00,89.084,89.105,89.082,89.098,1105999986.0
2005-12-27 18:52:00,89.091,89.105,89.081,89.095,1275199999.0
2005-12-27 18:53:00,89.079,89.095,89.049,89.081,1600199988.0
2005-12-27 18:54:00,89.063,89.091,89.054,89.054,1353999991.0
2005-12-27 18:55:00,89.063,89.077,89.052,89.073,1630800000.0
2005-12-27 18:56:00,89.057,89.08,89.051,89.078,304700001.0
2005-12-27 18:57:00,89.054,89.074,89.046,89.058,548599998.0
2005-12-27 18:58:00,89.032,89.056,89.029,89.042,903399999.0
2005-12-27 18:59:00,89.047,89.059,89.03,89.039,1169700001.0
2005-12-27 19:00:00,89.036,89.053,89.025,89.042,334700005.0
2005-12-27 19:01:00,89.043,89.044,89.01,89.01,490599993.0
2005-12-27 19:02:00,89.022,89.047,89.022,89.037,212700000.0
2005-12-27 19:03:00,89.036,89.049,89.025,89.027,601399996.0
2005-12-27 19:04:00,89.033,89.057,89.03,89.047,524799998.0
2005-12-27 19:05:00,89.031,89.056,89.031,89.047,479799997.0
2005-12-27 19:06:00,89.03,89.05,89.021,89.04,982899995.0
2005-12-27 19:07:00,89.045,89.055,89.022,89.022,1428900003.0
2005-12-27 19:08:00,89.021,89.05,89.019,89.04,1591200002.0
2005-12-27 19:09:00,89.03,89.05,89.022,89.043,1114799984.0
2005-12-27 19:10:00,89.049,89.063,89.033,89.054,291800006.0
2005-12-27 19:11:00,89.069,89.086,89.047,89.047,521499998.0
2005-12-27 19:12:00,89.055,89.067,89.04,89.058,221600000.0
2005-12-27 19:13:00,89.063,89.066,89.04,89.04,418999998.0
2005-12-27 19:14:00,89.066,89.075,89.05,89.061,381399995.0
2005-12-27 19:15:00,89.072,89.083,89.054,89.069,1143799992.0
2005-12-27 19:16:00,89.06,89.08,89.059,89.08,641799994.0
2005-12-27 19:17:00,89.077,89.105,89.069,89.083,678500005.0
2005-12-27 19:18:00,89.068,89.101,89.068,89.098,504500000.0
2005-12-27 19:19:00,89.098,89.112,89.071,89.082,1020300000.0
2005-12-27 19:20:00,89.098,89.103,89.063,89.093,519299998.0
2005-12-27 19:21:00,89.103,89.116,89.078,89.083,812300000.0
2005-12-27 19:22:00,89.103,89.115,89.089,89.097,173099998.0
2005-12-27 19:23:00,89.098,89.12,89.084,89.106,1449499990.0
2005-12-27 19:24:00,89.105,89.118,89.092,89.107,669099996.0
2005-12-27 19:25:00,89.105,89.132,89.093,89.117,1136299997.0
2005-12-27 19:26:00,89.113,89.125,89.089,89.09,1911699990.0
2005-12-27 19:27:00,89.109,89.125,89.098,89.115,1580599995.0
2005-12-27 19:28:00,89.115,89.121,89.098,89.105,860899997.0
2005-12-27 19:29:00,89.094,89.107,89.075,89.095,332900003.0
2005-12-27 19:30:00,89.083,89.094,89.045,89.049,1114499999.0
2005-12-27 19:31:00,89.036,89.048,89.018,89.035,747999995.0
2005-12-27 19:32:00,89.052,89.064,89.033,89.046,956700004.0
2005-12-27 19:33:00,89.064,89.074,89.051,89.06,793199997.0
2005-12-27 19:34:00,89.06,89.073,89.046,89.071,1354799997.0
2005-12-27 19:35:00,89.063,89.085,89.05,89.075,735100001.0
2005-12-27 19:36:00,89.077,89.085,89.061,89.063,848699998.0
2005-12-27 19:37:00,89.065,89.078,89.053,89.073,275299999.0
2005-12-27 19:38:00,89.062,89.085,89.057,89.075,824200004.0
2005-12-27 19:39:00,89.076,89.088,89.058,89.063,808699998.0
2005-12-27 19:40:00,89.081,89.089,89.058,89.062,822599993.0
2005-12-27 19:41:00,89.079,89.089,89.062,89.064,1101499995.0
2005-12-27 19:42:00,89.07,89.07,89.048,89.067,1125299996.0
2005-12-27 19:43:00,89.065,89.071,89.046,89.059,336199998.0
2005-12-27 19:44:00,89.07,89.084,89.057,89.079,853399993.0
2005-12-27 19:45:00,89.082,89.084,89.063,89.073,395700001.0
2005-12-27 19:46:00,89.059,89.08,89.054,89.072,640499996.0
2005-12-27 19:47:00,89.076,89.088,89.054,89.074,344700001.0
2005-12-27 19:48:00,89.085,89.088,89.055,89.088,1167599996.0
2005-12-27 19:49:00,89.085,89.09,89.066,89.07,753999996.0
2005-12-27 19:50:00,89.083,89.085,89.059,89.06,583200000.0
2005-12-27 19:51:00,89.08,89.09,89.06,89.064,447799997.0
2005-12-27 19:52:00,89.082,89.091,89.064,89.064,445600000.0
2005-12-27 19:53:00,89.083,89.086,89.057,89.068,679399998.0
2005-12-27 19:54:00,89.076,89.1,89.067,89.095,672099999.0
2005-12-27 19:55:00,89.093,89.096,89.066,89.066,259499995.0
2005-12-27 19:56:00,89.068,89.08,89.055,89.075,465899998.0
2005-12-27 19:57:00,89.075,89.08,89.042,89.067,576099996.0
2005-12-27 19:58:00,89.06,89.08,89.055,89.08,1023299998.0
2005-12-27 19:59:00,89.081,89.091,89.064,89.069,830500001.0
2005-12-27 20:00:00,89.088,89.099,89.074,89.08,505300000.0
2005-12-27 20:01:00,89.1,89.1,89.072,89.08,433099995.0
2005-12-27 20:02:00,89.08,89.1,89.075,89.095,552700000.0
2005-12-27 20:03:00,89.091,89.092,89.061,89.075,528299998.0
2005-12-27 20:04:00,89.063,89.078,89.055,89.073,731299993.0
2005-12-27 20:05:00,89.062,89.079,89.057,89.078,508099998.0
2005-12-27 20:06:00,89.072,89.08,89.037,89.037,666799994.0
2005-12-27 20:07:00,89.072,89.084,89.054,89.054,515699999.0
2005-12-27 20:08:00,89.063,89.078,89.052,89.073,642099996.0
2005-12-27 20:09:00,89.065,89.07,89.045,89.05,567999998.0
2005-12-27 20:10:00,89.073,89.081,89.055,89.057,624099996.0
2005-12-27 20:11:00,89.059,89.084,89.041,89.066,1109599993.0
2005-12-27 20:12:00,89.035,89.075,89.035,89.071,1434699981.0
2005-12-27 20:13:00,89.076,89.099,89.066,89.087,976600003.0
2005-12-27 20:14:00,89.086,89.095,89.062,89.076,624200000.0
2005-12-27 20:15:00,89.083,89.115,89.08,89.099,1047699998.0
2005-12-27 20:16:00,89.1,89.106,89.061,89.061,1326499987.0
2005-12-27 20:17:00,89.069,89.096,89.069,89.093,246899999.0
2005-12-27 20:18:00,89.085,89.097,89.072,89.087,159599997.0
2005-12-27 20:19:00,89.075,89.099,89.066,89.093,1525199991.0
2005-12-27 20:20:00,89.103,89.11,89.08,89.105,1369100005.0
2005-12-27 20:21:00,89.094,89.124,89.094,89.115,345599998.0
2005-12-27 20:22:00,89.11,89.121,89.091,89.104,919700000.0
2005-12-27 20:23:00,89.116,89.129,89.101,89.116,776899997.0
2005-12-27 20:24:00,89.101,89.127,89.099,89.127,458599997.0
2005-12-27 20:25:00,89.134,89.148,89.116,89.118,887999999.0
2005-12-27 20:26:00,89.127,89.145,89.12,89.142,544300006.0
2005-12-27 20:27:00,89.133,89.147,89.114,89.138,1081600010.0
2005-12-27 20:28:00,89.124,89.137,89.103,89.125,2066100000.0
2005-12-27 20:29:00,89.13,89.14,89.13,89.14,1741599993.0
2005-12-27 20:30:00,89.13,89.13,89.12,89.13,1741599993.0
2005-12-27 20:31:00,89.136,89.15,89.118,89.15,1741599993.0
2005-12-27 20:32:00,89.12,89.13,89.12,89.13,627600004.0
2005-12-27 20:33:00,89.184,89.197,89.156,89.185,627600004.0
2005-12-27 20:34:00,89.189,89.214,89.185,89.198,292199999.0
2005-12-27 20:35:00,89.173,89.192,89.16,89.18,631199993.0
2005-12-27 20:36:00,89.17,89.19,89.165,89.188,733799996.0
2005-12-27 20:37:00,89.166,89.186,89.146,89.158,644300001.0
2005-12-27 20:38:00,89.153,89.161,89.134,89.142,1598699998.0
2005-12-27 20:39:00,89.162,89.169,89.14,89.148,1134499995.0
2005-12-27 20:40:00,89.162,89.167,89.142,89.155,1617199996.0
2005-12-27 20:41:00,89.156,89.17,89.145,89.153,1189999992.0
2005-12-27 20:42:00,89.169,89.169,89.137,89.138,1021099998.0
2005-12-27 20:43:00,89.162,89.171,89.135,89.135,663999999.0
2005-12-27 20:44:00,89.15,89.15,89.123,89.145,1096599996.0
2005-12-27 20:45:00,89.145,89.157,89.127,89.151,975999994.0
2005-12-27 20:46:00,89.155,89.16,89.13,89.13,603200004.0
2005-12-27 20:47:00,89.15,89.165,89.131,89.14,1111800000.0
2005-12-27 20:48:00,89.143,89.166,89.141,89.163,784199994.0
2005-12-27 20:49:00,89.17,89.175,89.15,89.151,599200000.0
2005-12-27 20:50:00,89.169,89.192,89.15,89.159,936899992.0
2005-12-27 20:51:00,89.185,89.192,89.158,89.158,787100001.0
2005-12-27 20:52:00,89.149,89.175,89.145,89.174,614800003.0
2005-12-27 20:53:00,89.17,89.17,89.142,89.157,1395999997.0
2005-12-27 20:54:00,89.165,89.167,89.136,89.153,415100002.0
2005-12-27 20:55:00,89.17,89.175,89.14,89.157,992899992.0
2005-12-27 20:56:00,89.165,89.175,89.141,89.141,1065399998.0
2005-12-27 20:57:00,89.155,89.186,89.155,89.185,1390199999.0
2005-12-27 20:58:00,89.1,89.1,89.09,89.1,646299997.0
2005-12-27 20:59:00,89.09,89.1,89.09,89.1,646299997.0
2005-12-27 21:00:00,89.09,89.12,89.09,89.11,646299997.0
2005-12-27 21:01:00,89.1,89.1,89.09,89.1,646299997.0
2005-12-27 21:02:00,89.146,89.177,89.142,89.177,646299997.0
2005-12-27 21:03:00,89.167,89.185,89.161,89.175,538399999.0
2005-12-27 21:04:00,89.173,89.179,89.154,89.154,491699996.0
2005-12-27 21:05:00,89.161,89.176,89.142,89.159,329699995.0
2005-12-27 21:06:00,89.165,89.177,89.15,89.164,527800000.0
2005-12-27 21:07:00,89.158,89.182,89.158,89.164,569399993.0
2005-12-27 21:08:00,89.136,89.158,89.129,89.154,490799998.0
2005-12-27 21:09:00,89.144,89.165,89.141,89.157,306300000.0
2005-12-27 21:10:00,89.164,89.172,89.146,89.15,390100000.0
2005-12-27 21:11:00,89.148,89.166,89.143,89.163,530099998.0
2005-12-27 21:12:00,89.141,89.17,89.141,89.163,540100003.0
2005-12-27 21:13:00,89.157,89.17,89.145,89.151,978799998.0
2005-12-27 21:14:00,89.16,89.165,89.135,89.154,1108899984.0
2005-12-27 21:15:00,89.157,89.158,89.128,89.138,1034400000.0
2005-12-27 21:16:00,89.139,89.165,89.135,89.155,716800001.0
2005-12-27 21:17:00,89.152,89.17,89.134,89.156,1537899996.0
2005-12-27 21:18:00,89.136,89.154,89.13,89.147,878099994.0
2005-12-27 21:19:00,89.142,89.16,89.124,89.144,1049999998.0
2005-12-27 21:20:00,89.145,89.158,89.125,89.145,1559100001.0
2005-12-27 21:21:00,89.136,89.15,89.117,89.135,1796700003.0
2005-12-27 21:22:00,89.121,89.143,89.101,89.141,1498899995.0
2005-12-27 21:23:00,89.15,89.155,89.113,89.15,871399992.0
2005-12-27 21:24:00,89.142,89.157,89.132,89.143,958100005.0
2005-12-27 21:25:00,89.135,89.14,89.117,89.122,1491500002.0
2005-12-27 21:26:00,89.135,89.141,89.118,89.12,539100004.0
2005-12-27 21:27:00,89.118,89.137,89.111,89.126,343099999.0
2005-12-27 21:28:00,89.13,89.13,89.108,89.118,254799998.0
2005-12-27 21:29:00,89.132,89.132,89.096,89.109,740199999.0
2005-12-27 21:30:00,89.114,89.127,89.091,89.111,432899999.0
2005-12-27 21:31:00,89.099,89.124,89.098,89.121,234799995.0
2005-12-27 21:32:00,89.114,89.123,89.092,89.117,1461400001.0
2005-12-27 21:33:00,89.1,89.123,89.099,89.103,270499998.0
2005-12-27 21:34:00,89.116,89.128,89.099,89.118,480800002.0
2005-12-27 21:35:00,89.129,89.136,89.108,89.111,359600002.0
2005-12-27 21:36:00,89.102,89.125,89.102,89.118,108000001.0
2005-12-27 21:37:00,89.093,89.122,89.093,89.12,302399997.0
2005-12-27 21:38:00,89.11,89.11,89.078,89.081,426499999.0
2005-12-27 21:39:00,89.081,89.105,89.079,89.105,213999999.0
2005-12-27 21:40:00,89.092,89.119,89.081,89.112,394500003.0
2005-12-27 21:41:00,89.094,89.115,89.083,89.101,262299999.0
2005-12-27 21:42:00,89.107,89.107,89.072,89.076,592399995.0
2005-12-27 21:43:00,89.103,89.118,89.091,89.108,557699999.0
2005-12-27 21:44:00,89.089,89.11,89.076,89.103,1125599991.0
2005-12-27 21:45:00,89.097,89.108,89.075,89.075,787600002.0
2005-12-27 21:46:00,89.075,89.097,89.062,89.083,448699997.0
2005-12-27 21:47:00,89.07,89.091,89.069,89.085,731500006.0
2005-12-27 21:48:00,89.092,89.098,89.073,89.073,224100002.0
2005-12-27 21:49:00,89.09,89.101,89.066,89.068,713899997.0
2005-12-27 21:50:00,89.071,89.097,89.071,89.097,153099999.0
2005-12-27 21:51:00,89.099,89.099,89.067,89.067,363599998.0
2005-12-27 21:52:00,89.08,89.09,89.06,89.068,467299999.0
2005-12-27 21:53:00,89.078,89.09,89.07,89.085,185700003.0
2005-12-27 21:54:00,89.081,89.093,89.073,89.088,162299999.0
2005-12-27 21:55:00,89.072,89.097,89.072,89.097,223599999.0
2005-12-27 21:56:00,89.102,89.102,89.077,89.081,525200001.0
2005-12-27 21:57:00,89.085,89.085,89.058,89.058,121399998.0
2005-12-27 21:58:00,89.081,89.092,89.071,89.085,158499999.0
2005-12-27 21:59:00,89.08,89.091,89.049,89.068,556399999.0
2005-12-27 22:00:00,89.073,89.099,89.061,89.091,694100002.0
2005-12-27 22:01:00,89.07,89.092,89.055,89.091,640599998.0
2005-12-27 22:02:00,89.088,89.107,89.078,89.086,1100700002.0
2005-12-27 22:03:00,89.101,89.11,89.086,89.089,342000002.0
2005-12-27 22:04:00,89.105,89.114,89.086,89.1,582999998.0
2005-12-27 22:05:00,89.081,89.104,89.069,89.097,308900000.0
2005-12-27 22:06:00,89.094,89.094,89.061,89.061,166199996.0
2005-12-27 22:07:00,89.069,89.092,89.069,89.088,141599997.0
2005-12-27 22:08:00,89.082,89.094,89.07,89.09,170099998.0
2005-12-27 22:09:00,89.096,89.103,89.074,89.074,494699996.0
2005-12-27 22:10:00,89.098,89.109,89.07,89.07,333800001.0
2005-12-27 22:11:00,89.103,89.107,89.081,89.081,407400000.0
2005-12-27 22:12:00,89.078,89.097,89.053,89.087,296999999.0
2005-12-27 22:13:00,89.074,89.102,89.064,89.102,575400003.0
2005-12-27 22:14:00,89.103,89.103,89.082,89.082,181299999.0
2005-12-27 22:15:00,89.096,89.109,89.081,89.084,559799995.0
2005-12-27 22:16:00,89.105,89.113,89.085,89.089,576899996.0
2005-12-27 22:17:00,89.112,89.123,89.092,89.123,150899998.0
2005-12-27 22:18:00,89.115,89.12,89.096,89.096,199900001.0
2005-12-27 22:19:00,89.116,89.116,89.08,89.08,152799996.0
2005-12-27 22:20:00,89.087,89.104,89.084,89.102,134300001.0
2005-12-27 22:21:00,89.077,89.103,89.077,89.096,125699997.0
2005-12-27 22:22:00,89.096,89.111,89.087,89.103,470599995.0
2005-12-27 22:23:00,89.101,89.103,89.082,89.088,206200000.0
2005-12-27 22:24:00,89.091,89.103,89.08,89.089,170899999.0
2005-12-27 22:25:00,89.104,89.109,89.089,89.097,290699992.0
2005-12-27 22:26:00,89.096,89.097,89.076,89.079,49200000.0
2005-12-27 22:27:00,89.097,89.119,89.095,89.107,753399991.0
2005-12-27 22:28:00,89.101,89.101,89.081,89.081,358000002.0
2005-12-27 22:29:00,89.097,89.097,89.059,89.059,339699999.0
2005-12-27 22:30:00,89.096,89.099,89.074,89.085,367899999.0
2005-12-27 22:31:00,89.08,89.095,89.076,89.095,141600001.0
2005-12-27 22:32:00,89.073,89.107,89.073,89.093,234300001.0
2005-12-27 22:33:00,89.08,89.097,89.076,89.093,440499997.0
2005-12-27 22:34:00,89.071,89.094,89.066,89.083,473600002.0
2005-12-27 22:35:00,89.093,89.1,89.08,89.08,325300000.0
2005-12-27 22:36:00,89.103,89.109,89.078,89.09,450999999.0
2005-12-27 22:37:00,89.082,89.1,89.074,89.095,142300001.0
2005-12-27 22:38:00,89.091,89.091,89.063,89.064,217399996.0
2005-12-27 22:39:00,89.071,89.093,89.067,89.093,243999999.0
2005-12-27 22:40:00,89.096,89.103,89.083,89.084,310699998.0
2005-12-27 22:41:00,89.088,89.104,89.083,89.097,316100003.0
2005-12-27 22:42:00,89.096,89.096,89.053,89.053,235299999.0
2005-12-27 22:43:00,89.058,89.086,89.046,89.072,668800004.0
2005-12-27 22:44:00,89.072,89.076,89.048,89.048,416299997.0
2005-12-27 22:45:00,89.058,89.075,89.039,89.073,374100000.0
2005-12-27 22:46:00,89.056,89.078,89.043,89.073,339100000.0
2005-12-27 22:47:00,89.072,89.077,89.051,89.057,282700006.0
2005-12-27 22:48:00,89.06,89.091,89.048,89.074,490800002.0
2005-12-27 22:49:00,89.063,89.109,89.063,89.092,661500004.0
2005-12-27 22:50:00,89.092,89.106,89.08,89.099,292399999.0
2005-12-27 22:51:00,89.077,89.105,89.071,89.095,631799999.0
2005-12-27 22:52:00,89.087,89.106,89.084,89.097,150199998.0
2005-12-27 22:53:00,89.083,89.098,89.037,89.088,436800002.0
2005-12-27 22:54:00,89.069,89.096,89.069,89.095,310699996.0
2005-12-27 22:55:00,89.08,89.097,89.075,89.092,433400000.0
2005-12-27 22:56:00,89.092,89.101,89.072,89.072,247100000.0
2005-12-27 22:57:00,89.095,89.095,89.056,89.068,267100000.0
2005-12-27 22:58:00,89.091,89.091,89.071,89.073,93299999.0
2005-12-27 22:59:00,89.079,89.079,89.0,89.011,267800000.0
2005-12-27 23:00:00,89.078,89.106,89.064,89.084,189100001.0
2005-12-27 23:01:00,89.085,89.102,89.078,89.101,148500003.0
2005-12-27 23:02:00,89.101,89.112,89.089,89.11,174400000.0
2005-12-27 23:03:00,89.107,89.126,89.094,89.103,198299999.0
2005-12-27 23:04:00,89.112,89.113,89.081,89.108,213800002.0
2005-12-27 23:05:00,89.094,89.115,89.091,89.115,167500002.0
2005-12-27 23:06:00,89.11,89.115,89.092,89.101,171700000.0
2005-12-27 23:07:00,89.084,89.11,89.082,89.11,242800001.0
2005-12-27 23:08:00,89.105,89.11,89.083,89.088,242499998.0
2005-12-27 23:09:00,89.105,89.113,89.091,89.104,161300000.0
2005-12-27 23:10:00,89.105,89.105,89.09,89.09,76599999.0
2005-12-27 23:11:00,89.091,89.11,89.082,89.105,244800003.0
2005-12-27 23:12:00,89.088,89.104,89.082,89.102,203300001.0
2005-12-27 23:13:00,89.077,89.093,89.071,89.087,176699999.0
2005-12-27 23:14:00,89.098,89.099,89.069,89.07,177399997.0
2005-12-27 23:15:00,89.088,89.09,89.076,89.08,63700002.0
2005-12-27 23:16:00,89.063,89.095,89.063,89.09,241399998.0
2005-12-27 23:17:00,89.08,89.095,89.061,89.078,259599999.0
2005-12-27 23:18:00,89.084,89.097,89.079,89.084,253700001.0
2005-12-27 23:19:00,89.097,89.097,89.071,89.082,135199999.0
2005-12-27 23:20:00,89.096,89.099,89.074,89.084,209899999.0
2005-12-27 23:21:00,89.072,89.094,89.07,89.084,135300001.0
2005-12-27 23:22:00,89.082,89.094,89.065,89.082,170200001.0
2005-12-27 23:23:00,89.09,89.095,89.066,89.066,111999999.0
2005-12-27 23:24:00,89.083,89.101,89.074,89.087,356599997.0
2005-12-27 23:25:00,89.078,89.09,89.072,89.085,80899998.0
2005-12-27 23:26:00,89.078,89.104,89.078,89.1,148900000.0
2005-12-27 23:27:00,89.077,89.095,89.073,89.082,215400003.0
2005-12-27 23:28:00,89.095,89.095,89.07,89.07,171800000.0
2005-12-27 23:29:00,89.076,89.09,89.06,89.085,328199999.0
2005-12-27 23:30:00,89.09,89.09,89.069,89.07,202400000.0
2005-12-27 23:31:00,89.085,89.085,89.066,89.073,185499998.0
2005-12-27 23:32:00,89.075,89.08,89.059,89.06,182299999.0
2005-12-27 23:33:00,89.07,89.08,89.05,89.067,233299998.0
2005-12-27 23:34:00,89.081,89.086,89.053,89.071,356400001.0
2005-12-27 23:35:00,89.073,89.088,89.039,89.082,288600002.0
2005-12-27 23:36:00,89.088,89.105,89.082,89.088,249599999.0
2005-12-27 23:37:00,89.095,89.095,89.066,89.066,258700002.0
2005-12-27 23:38:00,89.068,89.085,89.06,89.085,212999999.0
2005-12-27 23:39:00,89.1,89.101,89.082,89.082,232100001.0
2005-12-27 23:40:00,89.096,89.107,89.075,89.081,306000001.0
2005-12-27 23:41:00,89.08,89.111,89.079,89.111,192900002.0
2005-12-27 23:42:00,89.072,89.09,89.049,89.065,192900000.0
2005-12-27 23:43:00,89.067,89.086,89.055,89.072,242600002.0
2005-12-27 23:44:00,89.061,89.096,89.061,89.091,310199997.0
2005-12-27 23:45:00,89.093,89.097,89.07,89.088,200500001.0
2005-12-27 23:46:00,89.067,89.087,89.065,89.074,242300002.0
2005-12-27 23:47:00,89.09,89.09,89.057,89.066,158200002.0
2005-12-27 23:48:00,89.073,89.078,89.053,89.065,219500001.0
2005-12-27 23:49:00,89.067,89.08,89.052,89.075,74199999.0
2005-12-27 23:50:00,89.071,89.08,89.051,89.067,284000000.0
2005-12-27 23:51:00,89.06,89.08,89.053,89.075,124200000.0
2005-12-27 23:52:00,89.061,89.085,89.061,89.08,195000000.0
2005-12-27 23:53:00,89.072,89.087,89.068,89.068,272100001.0
2005-12-27 23:54:00,89.087,89.09,89.066,89.078,205899997.0
2005-12-27 23:55:00,89.065,89.087,89.065,89.085,171500003.0
2005-12-27 23:56:00,89.083,89.105,89.079,89.095,238100004.0
2005-12-27 23:57:00,89.083,89.094,89.076,89.082,134399998.0
2005-12-27 23:58:00,89.068,89.085,89.066,89.083,289500000.0
2005-12-27 23:59:00,89.067,89.082,89.063,89.078,84099999.0
2005-12-28 00:00:00,89.075,89.08,89.054,89.073,250199995.0
2005-12-28 00:01:00,89.075,89.094,89.051,89.055,292299999.0
2005-12-28 00:02:00,89.097,89.098,89.063,89.066,383399997.0
2005-12-28 00:03:00,89.075,89.099,89.06,89.07,121700000.0
2005-12-28 00:04:00,89.06,89.1,89.06,89.096,213999997.0
2005-12-28 00:05:00,89.072,89.088,89.057,89.073,220699997.0
2005-12-28 00:06:00,89.059,89.102,89.057,89.087,166200001.0
2005-12-28 00:07:00,89.062,89.099,89.057,89.077,172100002.0
2005-12-28 00:08:00,89.065,89.15,89.065,89.15,280200001.0
2005-12-28 00:09:00,89.122,89.138,89.072,89.095,379600001.0
2005-12-28 00:10:00,89.109,89.136,89.09,89.135,284300003.0
2005-12-28 00:11:00,89.122,89.141,89.098,89.105,192699997.0
2005-12-28 00:12:00,89.116,89.138,89.096,89.108,276599998.0
2005-12-28 00:13:00,89.089,89.113,89.078,89.09,238400001.0
2005-12-28 00:14:00,89.08,89.116,89.072,89.073,267199998.0
2005-12-28 00:15:00,89.081,89.101,89.068,89.085,379699995.0
2005-12-28 00:16:00,89.075,89.104,89.067,89.086,307200000.0
2005-12-28 00:17:00,89.088,89.102,89.055,89.072,223000000.0
2005-12-28 00:18:00,89.068,89.114,89.061,89.089,363499999.0
2005-12-28 00:19:00,89.08,89.119,89.073,89.096,240899995.0
2005-12-28 00:20:00,89.087,89.107,89.054,89.066,244399996.0
2005-12-28 00:21:00,89.07,89.105,89.055,89.068,262500002.0
2005-12-28 00:22:00,89.069,89.117,89.069,89.117,102899998.0
2005-12-28 00:23:00,89.095,89.117,89.095,89.117,155999999.0
2005-12-28 00:24:00,89.125,89.125,89.082,89.088,186300001.0
2005-12-28 00:25:00,89.118,89.118,89.091,89.101,164699998.0
2005-12-28 00:26:00,89.1,89.121,89.092,89.102,161400000.0
2005-12-28 00:27:00,89.109,89.125,89.104,89.123,206599997.0
2005-12-28 00:28:00,89.128,89.136,89.115,89.118,190399999.0
2005-12-28 00:29:00,89.125,89.138,89.106,89.128,202700001.0
2005-12-28 00:30:00,89.103,89.122,89.096,89.122,122199998.0
2005-12-28 00:31:00,89.103,89.127,89.1,89.103,318299997.0
2005-12-28 00:32:00,89.113,89.113,89.083,89.09,194099997.0
2005-12-28 00:33:00,89.101,89.115,89.084,89.109,201400000.0
2005-12-28 00:34:00,89.087,89.116,89.061,89.089,217499997.0
2005-12-28 00:35:00,89.097,89.109,89.077,89.096,242300000.0
2005-12-28 00:36:00,89.099,89.11,89.083,89.097,308900000.0
2005-12-28 00:37:00,89.092,89.117,89.086,89.105,316299995.0
2005-12-28 00:38:00,89.098,89.101,89.078,89.083,105200000.0
2005-12-28 00:39:00,89.095,89.1,89.076,89.08,221500000.0
2005-12-28 00:40:00,89.097,89.097,89.065,89.071,301099997.0
2005-12-28 00:41:00,89.075,89.102,89.075,89.093,179000000.0
2005-12-28 00:42:00,89.087,89.099,89.07,89.082,235500002.0
2005-12-28 00:43:00,89.09,89.1,89.074,89.086,45199999.0
2005-12-28 00:44:00,89.09,89.094,89.063,89.063,201700002.0
2005-12-28 00:45:00,89.074,89.1,89.068,89.088,180100000.0
2005-12-28 00:46:00,89.085,89.095,89.065,89.086,291599999.0
2005-12-28 00:47:00,89.075,89.095,89.065,89.095,338400001.0
2005-12-28 00:48:00,89.077,89.09,89.06,89.08,239600002.0
2005-12-28 00:49:00,89.066,89.088,89.066,89.088,179399997.0
2005-12-28 00:50:00,89.075,89.087,89.061,89.083,74200000.0
2005-12-28 00:51:00,89.056,89.089,89.052,89.089,272699995.0
2005-12-28 00:52:00,89.077,89.09,89.063,89.085,263499997.0
2005-12-28 00:53:00,89.088,89.088,89.064,89.075,211899999.0
2005-12-28 00:54:00,89.074,89.099,89.072,89.073,285699998.0
2005-12-28 00:55:00,89.097,89.108,89.082,89.098,239200000.0
2005-12-28 00:56:00,89.09,89.098,89.072,89.084,194599998.0
2005-12-28 00:57:00,89.1,89.1,89.08,89.089,304099998.0
2005-12-28 00:58:00,89.096,89.11,89.086,89.102,148000000.0
2005-12-28 00:59:00,89.107,89.107,89.081,89.089,268899999.0
2005-12-28 01:00:00,89.089,89.103,89.069,89.078,202399998.0
2005-12-28 01:01:00,89.095,89.1,89.082,89.088,84499998.0
2005-12-28 01:02:00,89.09,89.105,89.064,89.1,117900000.0
2005-12-28 01:03:00,89.08,89.106,89.08,89.103,96799998.0
2005-12-28 01:04:00,89.095,89.1,89.078,89.079,150300000.0
2005-12-28 01:05:00,89.09,89.092,89.071,89.073,79300001.0
2005-12-28 01:06:00,89.078,89.106,89.078,89.105,214699997.0
2005-12-28 01:07:00,89.09,89.11,89.081,89.1,219599999.0
2005-12-28 01:08:00,89.098,89.11,89.093,89.11,166300000.0
2005-12-28 01:09:00,89.105,89.11,89.087,89.097,218800001.0
2005-12-28 01:10:00,89.098,89.11,89.09,89.105,244899999.0
2005-12-28 01:11:00,89.11,89.11,89.085,89.099,225100000.0
2005-12-28 01:12:00,89.094,89.11,89.085,89.09,276999998.0
2005-12-28 01:13:00,89.099,89.101,89.07,89.087,164099999.0
2005-12-28 01:14:00,89.08,89.1,89.072,89.09,100699999.0
2005-12-28 01:15:00,89.097,89.097,89.075,89.075,95099999.0
2005-12-28 01:16:00,89.086,89.113,89.079,89.102,227199997.0
2005-12-28 01:17:00,89.1,89.104,89.077,89.077,75499999.0
2005-12-28 01:18:00,89.092,89.098,89.078,89.081,151900003.0
2005-12-28 01:19:00,89.1,89.114,89.088,89.092,211899999.0
2005-12-28 01:20:00,89.087,89.118,89.078,89.105,306500002.0
2005-12-28 01:21:00,89.1,89.125,89.095,89.112,171299999.0
2005-12-28 01:22:00,89.103,89.129,89.097,89.122,343999993.0
2005-12-28 01:23:00,89.105,89.122,89.092,89.092,312499999.0
2005-12-28 01:24:00,89.093,89.112,89.089,89.108,168100002.0
2005-12-28 01:25:00,89.096,89.113,89.089,89.106,156100002.0
2005-12-28 01:26:00,89.096,89.116,89.087,89.113,246099998.0
2005-12-28 01:27:00,89.115,89.118,89.093,89.105,224799996.0
2005-12-28 01:28:00,89.098,89.12,89.093,89.115,263200001.0
2005-12-28 01:29:00,89.108,89.124,89.082,89.101,277599995.0
2005-12-28 01:30:00,89.11,89.119,89.09,89.105,183099996.0
2005-12-28 01:31:00,89.105,89.11,89.09,89.11,188200000.0
2005-12-28 01:32:00,89.086,89.107,89.079,89.09,245399999.0
2005-12-28 01:33:00,89.11,89.12,89.099,89.101,60300000.0
2005-12-28 01:34:00,89.103,89.12,89.093,89.107,404599999.0
2005-12-28 01:35:00,89.094,89.119,89.094,89.102,256800000.0
2005-12-28 01:36:00,89.102,89.114,89.09,89.11,132399999.0
2005-12-28 01:37:00,89.104,89.118,89.092,89.117,324299998.0
2005-12-28 01:38:00,89.117,89.125,89.095,89.12,303099999.0
2005-12-28 01:39:00,89.093,89.116,89.089,89.116,124299998.0
2005-12-28 01:40:00,89.113,89.113,89.086,89.099,182799999.0
2005-12-28 01:41:00,89.085,89.119,89.085,89.118,189199996.0
2005-12-28 01:42:00,89.119,89.123,89.089,89.096,207799999.0
2005-12-28 01:43:00,89.113,89.12,89.092,89.102,189100000.0
2005-12-28 01:44:00,89.109,89.124,89.107,89.112,161700002.0
2005-12-28 01:45:00,89.117,89.129,89.104,89.112,147699999.0
2005-12-28 01:46:00,89.132,89.139,89.115,89.138,246300000.0
2005-12-28 01:47:00,89.113,89.13,89.105,89.124,143200001.0
2005-12-28 01:48:00,89.134,89.14,89.108,89.128,255299997.0
2005-12-28 01:49:00,89.126,89.143,89.109,89.125,320100000.0
2005-12-28 01:50:00,89.134,89.143,89.114,89.118,267399997.0
2005-12-28 01:51:00,89.134,89.154,89.129,89.146,236199996.0
2005-12-28 01:52:00,89.151,89.171,89.139,89.153,198499997.0
2005-12-28 01:53:00,89.173,89.21,89.167,89.2,312900001.0
2005-12-28 01:54:00,89.203,89.226,89.199,89.223,319300000.0
2005-12-28 01:55:00,89.216,89.232,89.207,89.225,307099996.0
2005-12-28 01:56:00,89.202,89.243,89.202,89.236,379099999.0
2005-12-28 01:57:00,89.236,89.249,89.213,89.213,375900002.0
2005-12-28 01:58:00,89.228,89.244,89.216,89.23,379199997.0
2005-12-28 01:59:00,89.226,89.242,89.211,89.224,324400003.0
2005-12-28 02:00:00,89.216,89.218,89.196,89.198,121900002.0
2005-12-28 02:01:00,89.215,89.234,89.203,89.217,382299993.0
2005-12-28 02:02:00,89.203,89.221,89.192,89.215,302600003.0
2005-12-28 02:03:00,89.207,89.229,89.195,89.201,257900004.0
2005-12-28 02:04:00,89.226,89.232,89.197,89.201,172200000.0
2005-12-28 02:05:00,89.205,89.243,89.205,89.228,239300006.0
2005-12-28 02:06:00,89.204,89.235,89.197,89.223,313899998.0
2005-12-28 02:07:00,89.227,89.227,89.204,89.208,237299998.0
2005-12-28 02:08:00,89.211,89.228,89.21,89.22,250200002.0
2005-12-28 02:09:00,89.22,89.233,89.204,89.223,301099995.0
2005-12-28 02:10:00,89.217,89.238,89.215,89.236,216500000.0
2005-12-28 02:11:00,89.235,89.26,89.212,89.229,216400000.0
2005-12-28 02:12:00,89.26,89.271,89.245,89.254,163200000.0
2005-12-28 02:13:00,89.275,89.275,89.248,89.252,300599999.0
2005-12-28 02:14:00,89.272,89.273,89.245,89.252,209099996.0
2005-12-28 02:15:00,89.255,89.281,89.25,89.272,313899999.0
2005-12-28 02:16:00,89.27,89.297,89.252,89.269,237399998.0
2005-12-28 02:17:00,89.264,89.307,89.172,89.172,129700001.0
2005-12-28 02:18:00,89.188,89.304,89.187,89.304,150799999.0
2005-12-28 02:19:00,89.284,89.309,89.284,89.309,115699999.0
2005-12-28 02:20:00,89.289,89.306,89.288,89.303,196400006.0
2005-12-28 02:21:00,89.282,89.3,89.278,89.29,105299999.0
2005-12-28 02:22:00,89.275,89.295,89.274,89.293,194599997.0
2005-12-28 02:23:00,89.288,89.294,89.266,89.268,206400000.0
2005-12-28 02:24:00,89.268,89.298,89.268,89.288,254499996.0
2005-12-28 02:25:00,89.29,89.29,89.248,89.258,93999999.0
2005-12-28 02:26:00,89.272,89.287,89.226,89.242,123700001.0
2005-12-28 02:27:00,89.253,89.279,89.244,89.244,203000000.0
2005-12-28 02:28:00,89.259,89.276,89.248,89.27,189100000.0
2005-12-28 02:29:00,89.275,89.28,89.259,89.27,238599999.0
2005-12-28 02:30:00,89.27,89.281,89.251,89.257,365000001.0
2005-12-28 02:31:00,89.262,89.285,89.242,89.242,210699998.0
2005-12-28 02:32:00,89.241,89.255,89.223,89.234,211500001.0
2005-12-28 02:33:00,89.25,89.266,89.25,89.266,48800001.0
2005-12-28 02:34:00,89.233,89.27,89.233,89.265,268000000.0
2005-12-28 02:35:00,89.262,89.264,89.236,89.242,407299998.0
2005-12-28 02:36:00,89.255,89.26,89.239,89.249,285999999.0
2005-12-28 02:37:00,89.249,89.265,89.235,89.26,227900000.0
2005-12-28 02:38:00,89.264,89.267,89.247,89.263,284199998.0
2005-12-28 02:39:00,89.242,89.261,89.23,89.252,264799999.0
2005-12-28 02:40:00,89.229,89.253,89.225,89.233,273299997.0
2005-12-28 02:41:00,89.25,89.259,89.229,89.245,398099993.0
2005-12-28 02:42:00,89.253,89.257,89.231,89.238,297300001.0
2005-12-28 02:43:00,89.237,89.256,89.227,89.227,172599999.0
2005-12-28 02:44:00,89.235,89.258,89.234,89.252,226199999.0
2005-12-28 02:45:00,89.243,89.257,89.227,89.244,153399999.0
2005-12-28 02:46:00,89.257,89.257,89.22,89.223,284100000.0
2005-12-28 02:47:00,89.238,89.255,89.218,89.24,162300001.0
2005-12-28 02:48:00,89.242,89.255,89.223,89.227,194200001.0
2005-12-28 02:49:00,89.253,89.275,89.241,89.255,93499997.0
2005-12-28 02:50:00,89.283,89.283,89.254,89.256,110700000.0
2005-12-28 02:51:00,89.278,89.28,89.254,89.254,116199999.0
2005-12-28 02:52:00,89.275,89.289,89.262,89.264,238199999.0
2005-12-28 02:53:00,89.259,89.294,89.259,89.276,153899999.0
2005-12-28 02:54:00,89.263,89.275,89.239,89.261,183600000.0
2005-12-28 02:55:00,89.284,89.289,89.256,89.256,174400002.0
2005-12-28 02:56:00,89.274,89.281,89.253,89.253,298599997.0
2005-12-28 02:57:00,89.257,89.295,89.257,89.295,149100003.0
2005-12-28 02:58:00,89.302,89.315,89.293,89.302,137000001.0
2005-12-28 02:59:00,89.314,89.322,89.293,89.298,444999995.0
2005-12-28 03:00:00,89.297,89.314,89.28,89.304,278299998.0
2005-12-28 03:01:00,89.285,89.303,89.277,89.298,243800000.0
2005-12-28 03:02:00,89.294,89.307,89.279,89.291,142700000.0
2005-12-28 03:03:00,89.289,89.303,89.272,89.287,189400001.0
2005-12-28 03:04:00,89.273,89.288,89.273,89.287,59000000.0
2005-12-28 03:05:00,89.278,89.278,89.249,89.25,188800003.0
2005-12-28 03:06:00,89.265,89.276,89.247,89.27,212200000.0
2005-12-28 03:07:00,89.252,89.275,89.249,89.252,396299998.0
2005-12-28 03:08:00,89.272,89.282,89.254,89.254,352600003.0
2005-12-28 03:09:00,89.256,89.264,89.241,89.241,155300000.0
2005-12-28 03:10:00,89.242,89.247,89.211,89.221,224300004.0
2005-12-28 03:11:00,89.231,89.243,89.216,89.238,152600000.0
2005-12-28 03:12:00,89.232,89.243,89.217,89.221,119999999.0
2005-12-28 03:13:00,89.236,89.256,89.223,89.234,348300001.0
2005-12-28 03:14:00,89.238,89.259,89.234,89.251,293499997.0
2005-12-28 03:15:00,89.236,89.254,89.214,89.235,180600002.0
2005-12-28 03:16:00,89.237,89.248,89.218,89.227,85500003.0
2005-12-28 03:17:00,89.232,89.253,89.22,89.224,285899996.0
2005-12-28 03:18:00,89.24,89.248,89.22,89.237,101400001.0
2005-12-28 03:19:00,89.238,89.247,89.223,89.223,226100002.0
2005-12-28 03:20:00,89.236,89.249,89.212,89.224,156899998.0
2005-12-28 03:21:00,89.222,89.223,89.186,89.186,395299996.0
2005-12-28 03:22:00,89.2,89.205,89.163,89.167,256799998.0
2005-12-28 03:23:00,89.16,89.175,89.143,89.163,219899998.0
2005-12-28 03:24:00,89.165,89.17,89.142,89.15,328899998.0
2005-12-28 03:25:00,89.177,89.215,89.173,89.181,464200004.0
2005-12-28 03:26:00,89.181,89.213,89.176,89.196,248700001.0
2005-12-28 03:27:00,89.178,89.207,89.177,89.177,134999999.0
2005-12-28 03:28:00,89.19,89.231,89.185,89.202,181400002.0
2005-12-28 03:29:00,89.224,89.229,89.192,89.192,118199999.0
2005-12-28 03:30:00,89.198,89.236,89.192,89.228,152899999.0
2005-12-28 03:31:00,89.239,89.245,89.223,89.226,132700002.0
2005-12-28 03:32:00,89.256,89.262,89.226,89.259,181700000.0
2005-12-28 03:33:00,89.239,89.258,89.228,89.238,309199996.0
2005-12-28 03:34:00,89.232,89.234,89.209,89.219,309600000.0
2005-12-28 03:35:00,89.229,89.245,89.214,89.214,215800001.0
2005-12-28 03:36:00,89.225,89.225,89.206,89.21,163200000.0
2005-12-28 03:37:00,89.222,89.249,89.21,89.225,175900002.0
2005-12-28 03:38:00,89.202,89.24,89.202,89.24,113499999.0
2005-12-28 03:39:00,89.243,89.243,89.193,89.219,246199996.0
2005-12-28 03:40:00,89.198,89.231,89.198,89.217,280200000.0
2005-12-28 03:41:00,89.22,89.227,89.197,89.197,158999998.0
2005-12-28 03:42:00,89.215,89.226,89.202,89.205,281300002.0
2005-12-28 03:43:00,89.202,89.211,89.18,89.2,207799999.0
2005-12-28 03:44:00,89.21,89.22,89.16,89.21,262800001.0
2005-12-28 03:45:00,89.203,89.218,89.188,89.203,235599997.0
2005-12-28 03:46:00,89.181,89.213,89.181,89.212,260599999.0
2005-12-28 03:47:00,89.217,89.217,89.192,89.192,210499998.0
2005-12-28 03:48:00,89.198,89.198,89.168,89.168,96699999.0
2005-12-28 03:49:00,89.193,89.204,89.179,89.19,268399997.0
2005-12-28 03:50:00,89.198,89.211,89.184,89.184,201600001.0
2005-12-28 03:51:00,89.206,89.206,89.167,89.168,230099997.0
2005-12-28 03:52:00,89.178,89.198,89.171,89.198,269100000.0
2005-12-28 03:53:00,89.173,89.197,89.166,89.178,312900000.0
2005-12-28 03:54:00,89.161,89.18,89.161,89.175,232199998.0
2005-12-28 03:55:00,89.171,89.174,89.157,89.163,98500001.0
2005-12-28 03:56:00,89.164,89.179,89.136,89.149,260399998.0
2005-12-28 03:57:00,89.146,89.147,89.117,89.117,128999999.0
2005-12-28 03:58:00,89.137,89.175,89.132,89.136,176200000.0
2005-12-28 03:59:00,89.138,89.165,89.135,89.152,144800004.0
2005-12-28 04:00:00,89.149,89.162,89.126,89.142,87600001.0
2005-12-28 04:01:00,89.155,89.167,89.146,89.162,142700000.0
2005-12-28 04:02:00,89.14,89.161,89.14,89.161,80000000.0
2005-12-28 04:03:00,89.165,89.165,89.139,89.139,125900000.0
2005-12-28 04:04:00,89.149,89.156,89.128,89.155,170799999.0
2005-12-28 04:05:00,89.14,89.15,89.12,89.14,206199999.0
2005-12-28 04:06:00,89.104,89.157,89.104,89.157,205200001.0
2005-12-28 04:07:00,89.163,89.163,89.143,89.143,22200000.0
2005-12-28 04:08:00,89.137,89.16,89.137,89.16,177800003.0
2005-12-28 04:09:00,89.161,89.166,89.125,89.125,256900005.0
2005-12-28 04:10:00,89.143,89.15,89.123,89.137,168800001.0
2005-12-28 04:11:00,89.14,89.15,89.122,89.13,59700000.0
2005-12-28 04:12:00,89.136,89.16,89.136,89.157,178399998.0
2005-12-28 04:13:00,89.15,89.158,89.138,89.146,233799995.0
2005-12-28 04:14:00,89.152,89.171,89.139,89.171,123999999.0
2005-12-28 04:15:00,89.148,89.164,89.145,89.162,121899998.0
2005-12-28 04:16:00,89.156,89.167,89.14,89.149,201199997.0
2005-12-28 04:17:00,89.161,89.171,89.146,89.17,265400000.0
2005-12-28 04:18:00,89.15,89.174,89.15,89.167,289999999.0
2005-12-28 04:19:00,89.147,89.173,89.147,89.152,219299997.0
2005-12-28 04:20:00,89.154,89.161,89.128,89.142,350800003.0
2005-12-28 04:21:00,89.153,89.161,89.134,89.158,342400007.0
2005-12-28 04:22:00,89.159,89.17,89.145,89.164,437399996.0
2005-12-28 04:23:00,89.166,89.17,89.145,89.154,116000002.0
2005-12-28 04:24:00,89.141,89.165,89.141,89.158,122799997.0
2005-12-28 04:25:00,89.163,89.168,89.145,89.15,253400001.0
2005-12-28 04:26:00,89.163,89.17,89.148,89.17,224299999.0
2005-12-28 04:27:00,89.156,89.181,89.156,89.17,169300001.0
2005-12-28 04:28:00,89.158,89.175,89.155,89.175,163899997.0
2005-12-28 04:29:00,89.165,89.176,89.146,89.146,282600002.0
2005-12-28 04:30:00,89.158,89.163,89.141,89.144,294500002.0
2005-12-28 04:31:00,89.145,89.165,89.144,89.161,217399998.0
2005-12-28 04:32:00,89.163,89.168,89.139,89.147,184799998.0
2005-12-28 04:33:00,89.149,89.18,89.144,89.158,288299997.0
2005-12-28 04:34:00,89.131,89.146,89.111,89.115,254899999.0
2005-12-28 04:35:00,89.142,89.162,89.131,89.149,189600002.0
2005-12-28 04:36:00,89.161,89.179,89.14,89.146,365999996.0
2005-12-28 04:37:00,89.153,89.164,89.13,89.148,233900000.0
2005-12-28 04:38:00,89.15,89.168,89.132,89.15,205799997.0
2005-12-28 04:39:00,89.162,89.162,89.124,89.124,164900001.0
2005-12-28 04:40:00,89.152,89.174,89.136,89.165,233899999.0
2005-12-28 04:41:00,89.152,89.177,89.149,89.17,215000002.0
2005-12-28 04:42:00,89.168,89.186,89.162,89.162,233500001.0
2005-12-28 04:43:00,89.149,89.172,89.149,89.172,211000000.0
2005-12-28 04:44:00,89.172,89.172,89.141,89.141,180500000.0
2005-12-28 04:45:00,89.162,89.171,89.144,89.158,216400003.0
2005-12-28 04:46:00,89.147,89.17,89.144,89.157,290299998.0
2005-12-28 04:47:00,89.158,89.167,89.137,89.137,121200000.0
2005-12-28 04:48:00,89.153,89.16,89.137,89.137,227600001.0
2005-12-28 04:49:00,89.14,89.154,89.128,89.154,200300001.0
2005-12-28 04:50:00,89.155,89.16,89.137,89.14,201699998.0
2005-12-28 04:51:00,89.135,89.162,89.135,89.158,113399998.0
2005-12-28 04:52:00,89.148,89.168,89.146,89.153,101200001.0
2005-12-28 04:53:00,89.145,89.165,89.14,89.155,215000001.0
2005-12-28 04:54:00,89.147,89.16,89.135,89.153,191099998.0
2005-12-28 04:55:00,89.142,89.16,89.142,89.16,26400000.0
2005-12-28 04:56:00,89.156,89.169,89.134,89.14,193500002.0
2005-12-28 04:57:00,89.139,89.155,89.127,89.127,252200003.0
2005-12-28 04:58:00,89.144,89.168,89.144,89.147,239699995.0
2005-12-28 04:59:00,89.16,89.16,89.131,89.131,113300001.0
2005-12-28 05:00:00,89.155,89.165,89.14,89.157,242999999.0
2005-12-28 05:01:00,89.123,89.16,89.123,89.16,104700002.0
2005-12-28 05:02:00,89.152,89.153,89.117,89.135,363100004.0
2005-12-28 05:03:00,89.15,89.15,89.136,89.136,53000000.0
2005-12-28 05:04:00,89.13,89.153,89.122,89.153,212900001.0
2005-12-28 05:05:00,89.137,89.165,89.137,89.16,227800003.0
2005-12-28 05:06:00,89.138,89.155,89.13,89.155,308299998.0
2005-12-28 05:07:00,89.144,89.159,89.142,89.159,64300001.0
2005-12-28 05:08:00,89.147,89.163,89.137,89.157,188900003.0
2005-12-28 05:09:00,89.152,89.169,89.139,89.165,289200002.0
2005-12-28 05:10:00,89.146,89.17,89.132,89.165,386300000.0
2005-12-28 05:11:00,89.167,89.167,89.134,89.14,240699997.0
2005-12-28 05:12:00,89.156,89.177,89.153,89.158,303500000.0
2005-12-28 05:13:00,89.16,89.177,89.158,89.177,149499998.0
2005-12-28 05:14:00,89.16,89.18,89.16,89.18,209900001.0
2005-12-28 05:15:00,89.16,89.174,89.145,89.163,155599999.0
2005-12-28 05:16:00,89.177,89.195,89.172,89.174,163099997.0
2005-12-28 05:17:00,89.171,89.174,89.157,89.163,65599999.0
2005-12-28 05:18:00,89.164,89.172,89.138,89.162,381200001.0
2005-12-28 05:19:00,89.149,89.176,89.147,89.147,261799999.0
2005-12-28 05:20:00,89.157,89.177,89.157,89.167,228300000.0
2005-12-28 05:21:00,89.175,89.184,89.158,89.158,219999995.0
2005-12-28 05:22:00,89.175,89.18,89.158,89.163,182100002.0
2005-12-28 05:23:00,89.176,89.177,89.151,89.164,283399997.0
2005-12-28 05:24:00,89.154,89.178,89.154,89.178,125799998.0
2005-12-28 05:25:00,89.166,89.18,89.15,89.18,267900003.0
2005-12-28 05:26:00,89.172,89.195,89.172,89.195,82099998.0
2005-12-28 05:27:00,89.197,89.197,89.164,89.164,173999999.0
2005-12-28 05:28:00,89.172,89.184,89.153,89.162,292799995.0
2005-12-28 05:29:00,89.19,89.216,89.18,89.216,113399997.0
2005-12-28 05:30:00,89.181,89.195,89.179,89.185,91500002.0
2005-12-28 05:31:00,89.168,89.187,89.159,89.169,178499996.0
2005-12-28 05:32:00,89.154,89.17,89.151,89.151,199699999.0
2005-12-28 05:33:00,89.17,89.17,89.153,89.157,129499998.0
2005-12-28 05:34:00,89.17,89.17,89.16,89.16,61900000.0
2005-12-28 05:35:00,89.163,89.181,89.147,89.164,123600001.0
2005-12-28 05:36:00,89.146,89.16,89.126,89.137,151699999.0
2005-12-28 05:37:00,89.147,89.163,89.138,89.148,97399998.0
2005-12-28 05:38:00,89.139,89.175,89.129,89.161,297999999.0
2005-12-28 05:39:00,89.149,89.169,89.123,89.166,273400005.0
2005-12-28 05:40:00,89.146,89.167,89.129,89.155,164099999.0
2005-12-28 05:41:00,89.141,89.17,89.14,89.155,126599998.0
2005-12-28 05:42:00,89.149,89.166,89.133,89.153,137600000.0
2005-12-28 05:43:00,89.161,89.181,89.157,89.175,298799999.0
2005-12-28 05:44:00,89.167,89.18,89.15,89.154,183299999.0
2005-12-28 05:45:00,89.163,89.187,89.163,89.187,96899998.0
2005-12-28 05:46:00,89.178,89.194,89.168,89.183,236300001.0
2005-12-28 05:47:00,89.171,89.194,89.121,89.171,223599999.0
2005-12-28 05:48:00,89.185,89.192,89.163,89.163,165999999.0
2005-12-28 05:49:00,89.18,89.183,89.151,89.156,299400002.0
2005-12-28 05:50:00,89.163,89.187,89.161,89.175,157200004.0
2005-12-28 05:51:00,89.199,89.199,89.168,89.191,270000004.0
2005-12-28 05:52:00,89.16,89.183,89.16,89.182,214100000.0
2005-12-28 05:53:00,89.172,89.185,89.161,89.18,307999996.0
2005-12-28 05:54:00,89.162,89.184,89.153,89.172,189199996.0
2005-12-28 05:55:00,89.165,89.175,89.14,89.158,263700002.0
2005-12-28 05:56:00,89.177,89.183,89.166,89.183,39900000.0
2005-12-28 05:57:00,89.187,89.197,89.17,89.172,259999997.0
2005-12-28 05:58:00,89.183,89.183,89.157,89.157,124499997.0
2005-12-28 05:59:00,89.166,89.189,89.165,89.174,136100000.0
2005-12-28 06:00:00,89.169,89.19,89.164,89.183,239800002.0
2005-12-28 06:01:00,89.185,89.185,89.156,89.169,40600000.0
2005-12-28 06:02:00,89.184,89.191,89.167,89.173,39999999.0
2005-12-28 06:03:00,89.192,89.192,89.174,89.174,78400001.0
2005-12-28 06:04:00,89.171,89.195,89.171,89.184,95700002.0
2005-12-28 06:05:00,89.185,89.19,89.168,89.168,286099998.0
2005-12-28 06:06:00,89.187,89.189,89.162,89.173,316599996.0
2005-12-28 06:07:00,89.173,89.187,89.159,89.163,170999996.0
2005-12-28 06:08:00,89.172,89.188,89.164,89.188,201299998.0
2005-12-28 06:09:00,89.166,89.193,89.164,89.193,159700002.0
2005-12-28 06:10:00,89.182,89.187,89.159,89.159,187400000.0
2005-12-28 06:11:00,89.167,89.194,89.156,89.173,171199998.0
2005-12-28 06:12:00,89.181,89.181,89.155,89.173,216099998.0
2005-12-28 06:13:00,89.187,89.189,89.163,89.175,191300002.0
2005-12-28 06:14:00,89.179,89.184,89.165,89.177,178700002.0
2005-12-28 06:15:00,89.171,89.185,89.153,89.159,278300000.0
2005-12-28 06:16:00,89.173,89.181,89.151,89.181,361699997.0
2005-12-28 06:17:00,89.153,89.195,89.153,89.195,251300003.0
2005-12-28 06:18:00,89.204,89.204,89.176,89.179,172999999.0
2005-12-28 06:19:00,89.189,89.196,89.173,89.173,42800000.0
2005-12-28 06:20:00,89.186,89.208,89.177,89.177,160399999.0
2005-12-28 06:21:00,89.195,89.195,89.172,89.172,75400001.0
2005-12-28 06:22:00,89.175,89.202,89.175,89.193,235199998.0
2005-12-28 06:23:00,89.181,89.198,89.181,89.198,43999999.0
2005-12-28 06:24:00,89.179,89.201,89.169,89.169,187999994.0
2005-12-28 06:25:00,89.155,89.207,89.155,89.173,304399997.0
2005-12-28 06:26:00,89.174,89.195,89.174,89.195,54299999.0
2005-12-28 06:27:00,89.204,89.207,89.186,89.202,165599999.0
2005-12-28 06:28:00,89.205,89.211,89.182,89.183,233299994.0
2005-12-28 06:29:00,89.2,89.215,89.2,89.215,9200000.0
2005-12-28 06:30:00,89.214,89.217,89.186,89.186,174299998.0
2005-12-28 06:31:00,89.19,89.207,89.178,89.185,115099999.0
2005-12-28 06:32:00,89.204,89.204,89.182,89.193,113800001.0
2005-12-28 06:33:00,89.205,89.205,89.177,89.19,189199999.0
2005-12-28 06:34:00,89.167,89.201,89.167,89.181,166300004.0
2005-12-28 06:35:00,89.196,89.208,89.171,89.19,191000001.0
2005-12-28 06:36:00,89.204,89.208,89.183,89.183,226999995.0
2005-12-28 06:37:00,89.185,89.2,89.17,89.19,134499997.0
2005-12-28 06:38:00,89.195,89.195,89.164,89.164,51099999.0
2005-12-28 06:39:00,89.195,89.195,89.18,89.18,58500001.0
2005-12-28 06:40:00,89.181,89.204,89.18,89.198,179399999.0
2005-12-28 06:41:00,89.173,89.19,89.156,89.172,138899999.0
2005-12-28 06:42:00,89.17,89.193,89.163,89.163,120300000.0
2005-12-28 06:43:00,89.18,89.194,89.167,89.172,163600001.0
2005-12-28 06:44:00,89.173,89.194,89.155,89.172,288699997.0
2005-12-28 06:45:00,89.163,89.188,89.163,89.184,250800001.0
2005-12-28 06:46:00,89.177,89.177,89.152,89.152,178899998.0
2005-12-28 06:47:00,89.165,89.165,89.141,89.141,129700001.0
2005-12-28 06:48:00,89.169,89.185,89.164,89.167,172799998.0
2005-12-28 06:49:00,89.185,89.193,89.162,89.164,207100003.0
2005-12-28 06:50:00,89.186,89.197,89.171,89.191,270499992.0
2005-12-28 06:51:00,89.193,89.206,89.171,89.193,300400002.0
2005-12-28 06:52:00,89.204,89.21,89.171,89.182,201300000.0
2005-12-28 06:53:00,89.206,89.206,89.178,89.186,178399998.0
2005-12-28 06:54:00,89.203,89.203,89.171,89.175,88199999.0
2005-12-28 06:55:00,89.192,89.192,89.152,89.152,158900003.0
2005-12-28 06:56:00,89.164,89.164,89.131,89.141,210899999.0
2005-12-28 06:57:00,89.162,89.162,89.14,89.145,154899998.0
2005-12-28 06:58:00,89.155,89.166,89.132,89.147,248100003.0
2005-12-28 06:59:00,89.128,89.157,89.128,89.149,185899999.0
2005-12-28 07:00:00,89.152,89.16,89.116,89.116,122000000.0
2005-12-28 07:01:00,89.127,89.147,89.117,89.147,192300000.0
2005-12-28 07:02:00,89.135,89.155,89.133,89.148,184500000.0
2005-12-28 07:03:00,89.123,89.141,89.116,89.14,196199999.0
2005-12-28 07:04:00,89.138,89.145,89.119,89.125,309099997.0
2005-12-28 07:05:00,89.109,89.124,89.102,89.116,261200000.0
2005-12-28 07:06:00,89.125,89.144,89.106,89.118,182000004.0
2005-12-28 07:07:00,89.11,89.11,89.091,89.091,136499998.0
2005-12-28 07:08:00,89.1,89.1,89.071,89.071,99499997.0
2005-12-28 07:09:00,89.097,89.105,89.07,89.088,79599999.0
2005-12-28 07:10:00,89.093,89.093,89.076,89.082,121400000.0
2005-12-28 07:11:00,89.082,89.097,89.067,89.081,32100000.0
2005-12-28 07:12:00,89.082,89.122,89.079,89.099,376000001.0
2005-12-28 07:13:00,89.097,89.131,89.082,89.103,327700000.0
2005-12-28 07:14:00,89.063,89.085,89.053,89.068,246900001.0
2005-12-28 07:15:00,89.067,89.068,89.047,89.056,177000001.0
2005-12-28 07:16:00,89.057,89.1,89.048,89.071,306600001.0
2005-12-28 07:17:00,89.07,89.127,89.054,89.102,209699999.0
2005-12-28 07:18:00,89.095,89.123,89.072,89.085,200300001.0
2005-12-28 07:19:00,89.087,89.093,89.07,89.076,316399999.0
2005-12-28 07:20:00,89.088,89.137,89.088,89.105,183700000.0
2005-12-28 07:21:00,89.11,89.137,89.102,89.112,149299997.0
2005-12-28 07:22:00,89.105,89.129,89.084,89.089,215200001.0
2005-12-28 07:23:00,89.075,89.094,89.064,89.078,229900001.0
2005-12-28 07:24:00,89.071,89.098,89.071,89.093,205799999.0
2005-12-28 07:25:00,89.085,89.094,89.07,89.072,212899998.0
2005-12-28 07:26:00,89.088,89.129,89.076,89.095,301500002.0
2005-12-28 07:27:00,89.076,89.131,89.076,89.117,170399998.0
2005-12-28 07:28:00,89.09,89.12,89.089,89.12,259100002.0
2005-12-28 07:29:00,89.106,89.124,89.083,89.112,259600001.0
2005-12-28 07:30:00,89.113,89.161,89.11,89.111,204500001.0
2005-12-28 07:31:00,89.12,89.156,89.119,89.135,341899998.0
2005-12-28 07:32:00,89.135,89.135,89.096,89.096,199300000.0
2005-12-28 07:33:00,89.082,89.122,89.068,89.122,171299998.0
2005-12-28 07:34:00,89.121,89.133,89.096,89.103,244600002.0
2005-12-28 07:35:00,89.117,89.127,89.099,89.112,232799997.0
2005-12-28 07:36:00,89.118,89.118,89.09,89.109,146899999.0
2005-12-28 07:37:00,89.113,89.145,89.108,89.132,245799999.0
2005-12-28 07:38:00,89.12,89.15,89.12,89.15,119500000.0
2005-12-28 07:39:00,89.155,89.174,89.141,89.145,199099998.0
2005-12-28 07:40:00,89.151,89.171,89.147,89.165,238300000.0
2005-12-28 07:41:00,89.159,89.17,89.142,89.167,144700001.0
2005-12-28 07:42:00,89.149,89.175,89.146,89.169,340299997.0
2005-12-28 07:43:00,89.169,89.184,89.157,89.165,233799999.0
2005-12-28 07:44:00,89.173,89.188,89.161,89.188,165999999.0
2005-12-28 07:45:00,89.166,89.197,89.166,89.184,228499997.0
2005-12-28 07:46:00,89.172,89.202,89.168,89.2,273599999.0
2005-12-28 07:47:00,89.194,89.206,89.166,89.19,230400002.0
2005-12-28 07:48:00,89.188,89.205,89.187,89.187,244799996.0
2005-12-28 07:49:00,89.201,89.204,89.181,89.185,263600000.0
2005-12-28 07:50:00,89.202,89.212,89.186,89.195,227000000.0
2005-12-28 07:51:00,89.215,89.215,89.19,89.19,140500000.0
2005-12-28 07:52:00,89.186,89.186,89.144,89.147,276599991.0
2005-12-28 07:53:00,89.143,89.173,89.139,89.156,261299997.0
2005-12-28 07:54:00,89.139,89.161,89.138,89.161,175199996.0
2005-12-28 07:55:00,89.154,89.167,89.133,89.148,127699998.0
2005-12-28 07:56:00,89.149,89.151,89.134,89.136,46700000.0
2005-12-28 07:57:00,89.136,89.165,89.136,89.155,232700004.0
2005-12-28 07:58:00,89.13,89.155,89.13,89.155,136899998.0
2005-12-28 07:59:00,89.132,89.156,89.126,89.153,149299998.0
2005-12-28 08:00:00,89.151,89.151,89.131,89.149,62700000.0
2005-12-28 08:01:00,89.125,89.146,89.114,89.131,290699995.0
2005-12-28 08:02:00,89.144,89.147,89.127,89.138,98900001.0
2005-12-28 08:03:00,89.137,89.144,89.118,89.128,247600003.0
2005-12-28 08:04:00,89.131,89.145,89.121,89.139,208000000.0
2005-12-28 08:05:00,89.137,89.148,89.121,89.13,259500000.0
2005-12-28 08:06:00,89.147,89.152,89.133,89.136,91600002.0
2005-12-28 08:07:00,89.15,89.166,89.132,89.145,163900000.0
2005-12-28 08:08:00,89.142,89.164,89.138,89.154,183900000.0
2005-12-28 08:09:00,89.152,89.162,89.134,89.153,178599998.0
2005-12-28 08:10:00,89.153,89.168,89.143,89.168,79999999.0
2005-12-28 08:11:00,89.182,89.204,89.171,89.171,182899999.0
2005-12-28 08:12:00,89.173,89.194,89.166,89.178,196699999.0
2005-12-28 08:13:00,89.166,89.185,89.146,89.162,235100000.0
2005-12-28 08:14:00,89.175,89.182,89.161,89.166,241499998.0
2005-12-28 08:15:00,89.182,89.196,89.164,89.182,118400001.0
2005-12-28 08:16:00,89.177,89.194,89.149,89.172,244000003.0
2005-12-28 08:17:00,89.175,89.177,89.159,89.16,115100001.0
2005-12-28 08:18:00,89.154,89.17,89.138,89.138,232299999.0
2005-12-28 08:19:00,89.16,89.164,89.136,89.137,313800001.0
2005-12-28 08:20:00,89.139,89.165,89.139,89.159,188599998.0
2005-12-28 08:21:00,89.17,89.17,89.148,89.158,153299996.0
2005-12-28 08:22:00,89.168,89.198,89.159,89.176,135200000.0
2005-12-28 08:23:00,89.195,89.207,89.178,89.178,175100001.0
2005-12-28 08:24:00,89.187,89.212,89.173,89.192,245399999.0
2005-12-28 08:25:00,89.19,89.197,89.172,89.184,154699998.0
2005-12-28 08:26:00,89.19,89.201,89.164,89.176,208799998.0
2005-12-28 08:27:00,89.167,89.191,89.163,89.191,298200000.0
2005-12-28 08:28:00,89.191,89.214,89.172,89.196,312999997.0
2005-12-28 08:29:00,89.195,89.216,89.195,89.212,117499997.0
2005-12-28 08:30:00,89.221,89.222,89.189,89.196,181599999.0
2005-12-28 08:31:00,89.221,89.221,89.181,89.187,233399999.0
2005-12-28 08:32:00,89.198,89.217,89.188,89.196,338499995.0
2005-12-28 08:33:00,89.189,89.206,89.171,89.171,232899996.0
2005-12-28 08:34:00,89.198,89.211,89.178,89.193,115300000.0
2005-12-28 08:35:00,89.2,89.22,89.2,89.22,150900000.0
2005-12-28 08:36:00,89.21,89.211,89.18,89.193,216200000.0
2005-12-28 08:37:00,89.205,89.22,89.195,89.2,204599998.0
2005-12-28 08:38:00,89.2,89.226,89.194,89.217,196699998.0
2005-12-28 08:39:00,89.21,89.23,89.19,89.219,335899994.0
2005-12-28 08:40:00,89.228,89.228,89.207,89.207,109900000.0
2005-12-28 08:41:00,89.221,89.25,89.211,89.231,195200000.0
2005-12-28 08:42:00,89.256,89.265,89.234,89.263,255299998.0
2005-12-28 08:43:00,89.241,89.274,89.237,89.256,263699999.0
2005-12-28 08:44:00,89.253,89.266,89.228,89.228,201099998.0
2005-12-28 08:45:00,89.248,89.28,89.247,89.28,236500004.0
2005-12-28 08:46:00,89.275,89.278,89.256,89.256,131500000.0
2005-12-28 08:47:00,89.249,89.276,89.249,89.272,294200002.0
2005-12-28 08:48:00,89.272,89.283,89.256,89.258,164200002.0
2005-12-28 08:49:00,89.259,89.29,89.259,89.29,215800001.0
2005-12-28 08:50:00,89.252,89.29,89.252,89.285,161700002.0
2005-12-28 08:51:00,89.289,89.303,89.252,89.252,347699999.0
2005-12-28 08:52:00,89.291,89.297,89.266,89.283,331500004.0
2005-12-28 08:53:00,89.305,89.305,89.26,89.268,229300000.0
2005-12-28 08:54:00,89.274,89.3,89.274,89.276,422999998.0
2005-12-28 08:55:00,89.278,89.305,89.278,89.295,177700001.0
2005-12-28 08:56:00,89.285,89.298,89.26,89.277,217200002.0
2005-12-28 08:57:00,89.286,89.297,89.267,89.274,192799997.0
2005-12-28 08:58:00,89.264,89.277,89.25,89.272,136199998.0
2005-12-28 08:59:00,89.25,89.275,89.25,89.275,164300001.0
2005-12-28 09:00:00,89.27,89.275,89.242,89.267,376700000.0
2005-12-28 09:01:00,89.261,89.295,89.24,89.274,222699999.0
2005-12-28 09:02:00,89.295,89.307,89.282,89.298,177699999.0
2005-12-28 09:03:00,89.297,89.329,89.286,89.307,299500002.0
2005-12-28 09:04:00,89.331,89.354,89.318,89.327,186600002.0
2005-12-28 09:05:00,89.331,89.35,89.31,89.337,253100001.0
2005-12-28 09:06:00,89.334,89.334,89.304,89.306,226800004.0
2005-12-28 09:07:00,89.336,89.341,89.313,89.315,197000000.0
2005-12-28 09:08:00,89.326,89.355,89.302,89.333,173600000.0
2005-12-28 09:09:00,89.323,89.344,89.308,89.338,266099996.0
2005-12-28 09:10:00,89.335,89.373,89.329,89.365,322799995.0
2005-12-28 09:11:00,89.37,89.399,89.358,89.365,279899998.0
2005-12-28 09:12:00,89.42,89.538,89.42,89.47,295299994.0
2005-12-28 09:13:00,89.447,89.448,89.412,89.412,215900000.0
2005-12-28 09:14:00,89.422,89.438,89.404,89.438,232500000.0
2005-12-28 09:15:00,89.457,89.485,89.438,89.439,260799998.0
2005-12-28 09:16:00,89.459,89.489,89.445,89.461,267700002.0
2005-12-28 09:17:00,89.459,89.487,89.441,89.487,201900004.0
2005-12-28 09:18:00,89.49,89.503,89.471,89.484,342300000.0
2005-12-28 09:19:00,89.474,89.486,89.459,89.485,230700000.0
2005-12-28 09:20:00,89.487,89.487,89.451,89.458,343299997.0
2005-12-28 09:21:00,89.459,89.496,89.457,89.496,207500000.0
2005-12-28 09:22:00,89.489,89.513,89.489,89.512,180599999.0
2005-12-28 09:23:00,89.515,89.528,89.499,89.509,309300001.0
2005-12-28 09:24:00,89.538,89.539,89.505,89.505,272500002.0
2005-12-28 09:25:00,89.501,89.539,89.491,89.539,284900000.0
2005-12-28 09:26:00,89.514,89.537,89.511,89.52,238500002.0
2005-12-28 09:27:00,89.514,89.527,89.479,89.495,290000001.0
2005-12-28 09:28:00,89.486,89.524,89.486,89.516,362799998.0
2005-12-28 09:29:00,89.52,89.523,89.503,89.511,141200001.0
2005-12-28 09:30:00,89.522,89.522,89.494,89.498,286199998.0
2005-12-28 09:31:00,89.524,89.528,89.496,89.519,218099997.0
2005-12-28 09:32:00,89.537,89.548,89.52,89.535,216599998.0
2005-12-28 09:33:00,89.535,89.551,89.528,89.546,260900000.0
2005-12-28 09:34:00,89.523,89.554,89.523,89.553,214700004.0
2005-12-28 09:35:00,89.527,89.552,89.527,89.543,110399999.0
2005-12-28 09:36:00,89.541,89.554,89.529,89.552,280400001.0
2005-12-28 09:37:00,89.56,89.612,89.549,89.582,189899998.0
2005-12-28 09:38:00,89.583,89.612,89.572,89.612,364199998.0
2005-12-28 09:39:00,89.603,89.614,89.583,89.595,258499997.0
2005-12-28 09:40:00,89.588,89.588,89.564,89.564,77100000.0
2005-12-28 09:41:00,89.568,89.583,89.555,89.581,213600000.0
2005-12-28 09:42:00,89.578,89.598,89.555,89.572,241799999.0
2005-12-28 09:43:00,89.537,89.562,89.532,89.55,359400000.0
2005-12-28 09:44:00,89.551,89.572,89.542,89.548,190800000.0
2005-12-28 09:45:00,89.573,89.578,89.552,89.56,375999995.0
2005-12-28 09:46:00,89.56,89.579,89.537,89.537,252499999.0
2005-12-28 09:47:00,89.549,89.597,89.549,89.592,146399998.0
2005-12-28 09:48:00,89.601,89.661,89.59,89.643,161900001.0
2005-12-28 09:49:00,89.673,89.68,89.649,89.659,166100000.0
2005-12-28 09:50:00,89.656,89.699,89.65,89.66,331699996.0
2005-12-28 09:51:00,89.65,89.685,89.646,89.657,229599999.0
2005-12-28 09:52:00,89.671,89.705,89.671,89.703,208100004.0
2005-12-28 09:53:00,89.703,89.704,89.655,89.655,145500000.0
2005-12-28 09:54:00,89.645,89.661,89.616,89.623,170500000.0
2005-12-28 09:55:00,89.601,89.629,89.601,89.616,188200001.0
2005-12-28 09:56:00,89.602,89.618,89.588,89.601,194699997.0
2005-12-28 09:57:00,89.6,89.606,89.581,89.597,318600000.0
2005-12-28 09:58:00,89.589,89.628,89.584,89.626,378500005.0
2005-12-28 09:59:00,89.607,89.625,89.598,89.601,215399998.0
2005-12-28 10:00:00,89.621,89.629,89.6,89.604,253099994.0
2005-12-28 10:01:00,89.61,89.621,89.567,89.567,299100000.0
2005-12-28 10:02:00,89.591,89.6,89.568,89.574,216800000.0
2005-12-28 10:03:00,89.583,89.588,89.565,89.568,350499996.0
2005-12-28 10:04:00,89.59,89.59,89.572,89.572,77800000.0
2005-12-28 10:05:00,89.564,89.587,89.537,89.558,168999999.0
2005-12-28 10:06:00,89.553,89.581,89.548,89.561,126299998.0
2005-12-28 10:07:00,89.552,89.585,89.552,89.553,310599998.0
2005-12-28 10:08:00,89.554,89.572,89.536,89.555,249500003.0
2005-12-28 10:09:00,89.57,89.57,89.548,89.548,136100000.0
2005-12-28 10:10:00,89.523,89.544,89.517,89.526,250899999.0
2005-12-28 10:11:00,89.501,89.525,89.498,89.525,268200003.0
2005-12-28 10:12:00,89.511,89.534,89.506,89.526,289299996.0
2005-12-28 10:13:00,89.534,89.567,89.531,89.561,159599999.0
2005-12-28 10:14:00,89.527,89.547,89.519,89.547,211099999.0
2005-12-28 10:15:00,89.557,89.564,89.54,89.545,314900001.0
2005-12-28 10:16:00,89.529,89.566,89.529,89.566,226600001.0
2005-12-28 10:17:00,89.56,89.562,89.531,89.531,185199998.0
2005-12-28 10:18:00,89.544,89.565,89.536,89.549,137200001.0
2005-12-28 10:19:00,89.52,89.552,89.52,89.552,179300000.0
2005-12-28 10:20:00,89.54,89.555,89.51,89.548,296900003.0
2005-12-28 10:21:00,89.527,89.554,89.52,89.554,298100001.0
2005-12-28 10:22:00,89.548,89.551,89.54,89.545,213199995.0
2005-12-28 10:23:00,89.558,89.571,89.533,89.56,319699997.0
2005-12-28 10:24:00,89.548,89.576,89.546,89.576,144599997.0
2005-12-28 10:25:00,89.568,89.568,89.543,89.545,113200000.0
2005-12-28 10:26:00,89.555,89.555,89.521,89.523,252100000.0
2005-12-28 10:27:00,89.546,89.557,89.528,89.528,166600001.0
2005-12-28 10:28:00,89.526,89.566,89.526,89.566,102000000.0
2005-12-28 10:29:00,89.56,89.561,89.531,89.531,238899999.0
2005-12-28 10:30:00,89.534,89.559,89.529,89.549,170699998.0
2005-12-28 10:31:00,89.534,89.558,89.506,89.548,240300005.0
2005-12-28 10:32:00,89.547,89.562,89.535,89.552,205800000.0
2005-12-28 10:33:00,89.558,89.564,89.54,89.542,189599997.0
2005-12-28 10:34:00,89.534,89.553,89.528,89.546,270900001.0
2005-12-28 10:35:00,89.548,89.55,89.526,89.55,258100000.0
2005-12-28 10:36:00,89.559,89.57,89.546,89.547,312499999.0
2005-12-28 10:37:00,89.534,89.567,89.534,89.562,255200002.0
2005-12-28 10:38:00,89.548,89.561,89.537,89.54,201100002.0
2005-12-28 10:39:00,89.554,89.566,89.539,89.548,180000004.0
2005-12-28 10:40:00,89.544,89.557,89.527,89.528,216200001.0
2005-12-28 10:41:00,89.541,89.558,89.539,89.555,117499999.0
2005-12-28 10:42:00,89.525,89.546,89.502,89.518,227299999.0
2005-12-28 10:43:00,89.52,89.54,89.504,89.519,353299997.0
2005-12-28 10:44:00,89.543,89.555,89.531,89.533,247600004.0
2005-12-28 10:45:00,89.57,89.576,89.55,89.554,213000001.0
2005-12-28 10:46:00,89.554,89.564,89.538,89.559,409799996.0
2005-12-28 10:47:00,89.56,89.572,89.545,89.564,267000000.0
2005-12-28 10:48:00,89.568,89.572,89.542,89.56,263399997.0
2005-12-28 10:49:00,89.564,89.572,89.537,89.548,133099999.0
2005-12-28 10:50:00,89.557,89.557,89.527,89.527,169499997.0
2005-12-28 10:51:00,89.526,89.546,89.524,89.535,229200001.0
2005-12-28 10:52:00,89.528,89.55,89.513,89.524,168900001.0
2005-12-28 10:53:00,89.539,89.56,89.539,89.554,250800001.0
2005-12-28 10:54:00,89.555,89.557,89.503,89.528,212000003.0
2005-12-28 10:55:00,89.536,89.556,89.523,89.541,260100004.0
2005-12-28 10:56:00,89.557,89.562,89.536,89.55,182699994.0
2005-12-28 10:57:00,89.546,89.57,89.546,89.558,229099999.0
2005-12-28 10:58:00,89.552,89.552,89.513,89.522,392900002.0
2005-12-28 10:59:00,89.521,89.55,89.521,89.525,204599997.0
2005-12-28 11:00:00,89.547,89.557,89.526,89.526,119799997.0
2005-12-28 11:01:00,89.547,89.547,89.496,89.506,235499996.0
2005-12-28 11:02:00,89.516,89.516,89.473,89.48,287600001.0
2005-12-28 11:03:00,89.495,89.495,89.459,89.459,85499998.0
2005-12-28 11:04:00,89.478,89.492,89.463,89.481,179099999.0
2005-12-28 11:05:00,89.478,89.51,89.478,89.493,286799997.0
2005-12-28 11:06:00,89.496,89.496,89.459,89.466,219199999.0
2005-12-28 11:07:00,89.483,89.501,89.467,89.478,238400000.0
2005-12-28 11:08:00,89.469,89.502,89.469,89.492,256700000.0
2005-12-28 11:09:00,89.487,89.487,89.461,89.461,167799996.0
2005-12-28 11:10:00,89.473,89.484,89.459,89.462,212000004.0
2005-12-28 11:11:00,89.432,89.468,89.426,89.443,300400000.0
2005-12-28 11:12:00,89.446,89.46,89.42,89.43,204399997.0
2005-12-28 11:13:00,89.422,89.428,89.403,89.404,221900000.0
2005-12-28 11:14:00,89.403,89.425,89.399,89.415,306200000.0
2005-12-28 11:15:00,89.394,89.42,89.391,89.42,184199999.0
2005-12-28 11:16:00,89.414,89.427,89.401,89.417,222099998.0
2005-12-28 11:17:00,89.4,89.423,89.399,89.417,349100000.0
2005-12-28 11:18:00,89.415,89.421,89.4,89.402,295399999.0
2005-12-28 11:19:00,89.399,89.42,89.397,89.41,136100001.0
2005-12-28 11:20:00,89.405,89.417,89.385,89.403,349899997.0
2005-12-28 11:21:00,89.4,89.416,89.384,89.413,217900002.0
2005-12-28 11:22:00,89.394,89.411,89.389,89.408,212600001.0
2005-12-28 11:23:00,89.393,89.41,89.38,89.395,107200000.0
2005-12-28 11:24:00,89.399,89.406,89.384,89.406,277900000.0
2005-12-28 11:25:00,89.424,89.434,89.403,89.42,162000001.0
2005-12-28 11:26:00,89.415,89.435,89.405,89.419,308600003.0
2005-12-28 11:27:00,89.407,89.426,89.403,89.422,212999999.0
2005-12-28 11:28:00,89.408,89.43,89.403,89.43,278799995.0
2005-12-28 11:29:00,89.421,89.444,89.409,89.431,290000003.0
2005-12-28 11:30:00,89.426,89.431,89.406,89.413,347899994.0
2005-12-28 11:31:00,89.423,89.427,89.398,89.41,160299998.0
2005-12-28 11:32:00,89.432,89.439,89.41,89.422,449699990.0
2005-12-28 11:33:00,89.432,89.443,89.4,89.4,263899997.0
2005-12-28 11:34:00,89.412,89.445,89.412,89.444,297099998.0
2005-12-28 11:35:00,89.432,89.451,89.426,89.439,266899999.0
2005-12-28 11:36:00,89.437,89.447,89.423,89.423,174099995.0
2005-12-28 11:37:00,89.442,89.45,89.427,89.445,202299999.0
2005-12-28 11:38:00,89.449,89.46,89.435,89.443,193800001.0
2005-12-28 11:39:00,89.465,89.472,89.452,89.461,335100002.0
2005-12-28 11:40:00,89.47,89.475,89.442,89.457,298299997.0
2005-12-28 11:41:00,89.47,89.47,89.448,89.45,249899997.0
2005-12-28 11:42:00,89.47,89.475,89.451,89.451,296800000.0
2005-12-28 11:43:00,89.452,89.475,89.45,89.465,207600000.0
2005-12-28 11:44:00,89.465,89.47,89.449,89.458,272899998.0
2005-12-28 11:45:00,89.457,89.457,89.425,89.434,338299992.0
2005-12-28 11:46:00,89.413,89.44,89.412,89.427,324599998.0
2005-12-28 11:47:00,89.423,89.445,89.413,89.432,194099998.0
2005-12-28 11:48:00,89.412,89.412,89.375,89.379,209700001.0
2005-12-28 11:49:00,89.372,89.414,89.372,89.402,209299997.0
2005-12-28 11:50:00,89.387,89.41,89.386,89.402,214799997.0
2005-12-28 11:51:00,89.365,89.384,89.355,89.369,158300000.0
2005-12-28 11:52:00,89.369,89.397,89.366,89.396,213999998.0
2005-12-28 11:53:00,89.398,89.398,89.366,89.378,263800000.0
2005-12-28 11:54:00,89.368,89.386,89.364,89.383,167999999.0
2005-12-28 11:55:00,89.384,89.394,89.363,89.363,180700002.0
2005-12-28 11:56:00,89.375,89.391,89.364,89.391,133700000.0
2005-12-28 11:57:00,89.387,89.395,89.37,89.376,242900001.0
2005-12-28 11:58:00,89.363,89.394,89.363,89.391,225099997.0
2005-12-28 11:59:00,89.407,89.431,89.396,89.413,253999995.0
2005-12-28 12:00:00,89.438,89.454,89.42,89.444,225799998.0
2005-12-28 12:01:00,89.444,89.452,89.421,89.421,205700000.0
2005-12-28 12:02:00,89.41,89.437,89.392,89.432,204600001.0
2005-12-28 12:03:00,89.414,89.438,89.413,89.433,321299997.0
2005-12-28 12:04:00,89.412,89.432,89.41,89.432,202700000.0
2005-12-28 12:05:00,89.43,89.441,89.417,89.417,146400002.0
2005-12-28 12:06:00,89.425,89.436,89.401,89.421,216700002.0
2005-12-28 12:07:00,89.418,89.443,89.418,89.442,372700000.0
2005-12-28 12:08:00,89.431,89.452,89.429,89.452,176999997.0
2005-12-28 12:09:00,89.455,89.467,89.442,89.445,306999997.0
2005-12-28 12:10:00,89.451,89.479,89.451,89.475,222100002.0
2005-12-28 12:11:00,89.474,89.502,89.474,89.477,182399999.0
2005-12-28 12:12:00,89.483,89.501,89.466,89.47,408300003.0
2005-12-28 12:13:00,89.498,89.498,89.452,89.452,255400002.0
2005-12-28 12:14:00,89.483,89.486,89.46,89.467,345199998.0
2005-12-28 12:15:00,89.481,89.481,89.44,89.448,203499997.0
2005-12-28 12:16:00,89.458,89.473,89.44,89.451,370500000.0
2005-12-28 12:17:00,89.469,89.485,89.454,89.456,229199995.0
2005-12-28 12:18:00,89.482,89.5,89.461,89.47,174499998.0
2005-12-28 12:19:00,89.49,89.51,89.49,89.505,311700001.0
2005-12-28 12:20:00,89.507,89.525,89.494,89.509,187699997.0
2005-12-28 12:21:00,89.504,89.534,89.498,89.52,307699998.0
2005-12-28 12:22:00,89.522,89.534,89.51,89.51,125999998.0
2005-12-28 12:23:00,89.512,89.527,89.496,89.497,165700000.0
2005-12-28 12:24:00,89.516,89.547,89.516,89.547,256700003.0
2005-12-28 12:25:00,89.539,89.548,89.521,89.522,140299997.0
2005-12-28 12:26:00,89.548,89.548,89.523,89.534,114699998.0
2005-12-28 12:27:00,89.516,89.547,89.516,89.543,236000000.0
2005-12-28 12:28:00,89.534,89.563,89.534,89.556,293300000.0
2005-12-28 12:29:00,89.557,89.557,89.533,89.542,282399993.0
2005-12-28 12:30:00,89.524,89.552,89.524,89.543,186599999.0
2005-12-28 12:31:00,89.543,89.559,89.518,89.528,139399999.0
2005-12-28 12:32:00,89.512,89.537,89.511,89.537,274700000.0
2005-12-28 12:33:00,89.53,89.534,89.513,89.513,197800001.0
2005-12-28 12:34:00,89.534,89.54,89.523,89.524,39699999.0
2005-12-28 12:35:00,89.548,89.55,89.53,89.53,320600000.0
2005-12-28 12:36:00,89.547,89.552,89.527,89.549,251899996.0
2005-12-28 12:37:00,89.54,89.544,89.517,89.541,238000000.0
2005-12-28 12:38:00,89.548,89.548,89.528,89.537,244400001.0
2005-12-28 12:39:00,89.535,89.55,89.525,89.535,264699995.0
2005-12-28 12:40:00,89.541,89.541,89.527,89.527,128100004.0
2005-12-28 12:41:00,89.528,89.534,89.515,89.522,187900002.0
2005-12-28 12:42:00,89.505,89.532,89.501,89.513,148200001.0
2005-12-28 12:43:00,89.53,89.53,89.505,89.51,196000001.0
2005-12-28 12:44:00,89.515,89.541,89.515,89.537,285999999.0
2005-12-28 12:45:00,89.513,89.543,89.513,89.536,246699997.0
2005-12-28 12:46:00,89.529,89.53,89.502,89.505,345899995.0
2005-12-28 12:47:00,89.499,89.527,89.499,89.517,255300002.0
2005-12-28 12:48:00,89.514,89.514,89.487,89.492,155400000.0
2005-12-28 12:49:00,89.498,89.52,89.496,89.52,91199999.0
2005-12-28 12:50:00,89.532,89.536,89.509,89.521,216600001.0
2005-12-28 12:51:00,89.539,89.561,89.524,89.547,270699998.0
2005-12-28 12:52:00,89.538,89.567,89.534,89.567,141099998.0
2005-12-28 12:53:00,89.551,89.569,89.504,89.539,176199997.0
2005-12-28 12:54:00,89.568,89.573,89.546,89.555,115599999.0
2005-12-28 12:55:00,89.568,89.585,89.546,89.56,97100000.0
2005-12-28 12:56:00,89.555,89.601,89.555,89.598,141800001.0
2005-12-28 12:57:00,89.593,89.611,89.579,89.611,208100001.0
2005-12-28 12:58:00,89.603,89.603,89.577,89.577,285600001.0
2005-12-28 12:59:00,89.594,89.603,89.556,89.556,284500004.0
2005-12-28 13:00:00,89.59,89.599,89.568,89.572,329299996.0
2005-12-28 13:01:00,89.58,89.592,89.557,89.557,266200002.0
2005-12-28 13:02:00,89.571,89.572,89.549,89.552,232099999.0
2005-12-28 13:03:00,89.57,89.582,89.557,89.575,182399999.0
2005-12-28 13:04:00,89.547,89.567,89.54,89.542,322199999.0
2005-12-28 13:05:00,89.544,89.569,89.544,89.562,102500001.0
2005-12-28 13:06:00,89.56,89.567,89.541,89.563,241900000.0
2005-12-28 13:07:00,89.559,89.575,89.538,89.539,379800000.0
2005-12-28 13:08:00,89.565,89.566,89.55,89.554,205699998.0
2005-12-28 13:09:00,89.532,89.558,89.527,89.54,274300001.0
2005-12-28 13:10:00,89.532,89.541,89.518,89.524,138600000.0
2005-12-28 13:11:00,89.543,89.556,89.532,89.533,162399999.0
2005-12-28 13:12:00,89.555,89.562,89.535,89.543,255399996.0
2005-12-28 13:13:00,89.545,89.556,89.531,89.536,186299999.0
2005-12-28 13:14:00,89.542,89.572,89.542,89.564,200000000.0
2005-12-28 13:15:00,89.562,89.562,89.523,89.523,271799998.0
2005-12-28 13:16:00,89.527,89.557,89.527,89.549,226199999.0
2005-12-28 13:17:00,89.53,89.557,89.495,89.553,174500000.0
2005-12-28 13:18:00,89.559,89.57,89.546,89.561,126699999.0
2005-12-28 13:19:00,89.545,89.568,89.545,89.557,229199997.0
2005-12-28 13:20:00,89.547,89.567,89.544,89.55,246699998.0
2005-12-28 13:21:00,89.544,89.57,89.544,89.562,219899999.0
2005-12-28 13:22:00,89.548,89.577,89.548,89.565,228399998.0
2005-12-28 13:23:00,89.55,89.573,89.55,89.572,217499998.0
2005-12-28 13:24:00,89.562,89.584,89.562,89.584,115300001.0
2005-12-28 13:25:00,89.583,89.584,89.558,89.562,227400001.0
2005-12-28 13:26:00,89.582,89.588,89.559,89.576,250800006.0
2005-12-28 13:27:00,89.579,89.579,89.548,89.548,176699997.0
2005-12-28 13:28:00,89.576,89.576,89.546,89.547,219599999.0
2005-12-28 13:29:00,89.56,89.578,89.547,89.578,264700002.0
2005-12-28 13:30:00,89.566,89.58,89.546,89.575,176200000.0
2005-12-28 13:31:00,89.568,89.606,89.568,89.606,282299998.0
2005-12-28 13:32:00,89.593,89.628,89.593,89.62,180999999.0
2005-12-28 13:33:00,89.617,89.631,89.607,89.615,182299998.0
2005-12-28 13:34:00,89.63,89.63,89.606,89.606,133799997.0
2005-12-28 13:35:00,89.596,89.617,89.586,89.604,366100002.0
2005-12-28 13:36:00,89.603,89.622,89.6,89.614,249399999.0
2005-12-28 13:37:00,89.615,89.63,89.597,89.615,200399999.0
2005-12-28 13:38:00,89.614,89.628,89.599,89.618,146199999.0
2005-12-28 13:39:00,89.628,89.628,89.598,89.611,165300001.0
2005-12-28 13:40:00,89.611,89.627,89.597,89.609,311000000.0
2005-12-28 13:41:00,89.594,89.625,89.594,89.622,213599998.0
2005-12-28 13:42:00,89.626,89.635,89.608,89.612,260599997.0
2005-12-28 13:43:00,89.627,89.627,89.604,89.606,199099996.0
2005-12-28 13:44:00,89.619,89.63,89.613,89.63,155099998.0
2005-12-28 13:45:00,89.638,89.656,89.626,89.626,213999998.0
2005-12-28 13:46:00,89.638,89.642,89.618,89.625,221599998.0
2005-12-28 13:47:00,89.621,89.658,89.621,89.651,421600001.0
2005-12-28 13:48:00,89.623,89.642,89.612,89.631,272999997.0
2005-12-28 13:49:00,89.617,89.633,89.614,89.627,87999998.0
2005-12-28 13:50:00,89.611,89.638,89.603,89.638,481100001.0
2005-12-28 13:51:00,89.631,89.643,89.614,89.628,266699998.0
2005-12-28 13:52:00,89.628,89.645,89.611,89.622,259799998.0
2005-12-28 13:53:00,89.636,89.663,89.621,89.646,249599998.0
2005-12-28 13:54:00,89.654,89.658,89.628,89.645,334500000.0
2005-12-28 13:55:00,89.653,89.665,89.638,89.664,269799998.0
2005-12-28 13:56:00,89.658,89.672,89.646,89.659,230100000.0
2005-12-28 13:57:00,89.646,89.665,89.637,89.664,180699997.0
2005-12-28 13:58:00,89.669,89.673,89.647,89.647,168799999.0
2005-12-28 13:59:00,89.647,89.661,89.631,89.646,122900002.0
2005-12-28 14:00:00,89.63,89.657,89.618,89.657,243000000.0
2005-12-28 14:01:00,89.657,89.657,89.628,89.64,208999999.0
2005-12-28 14:02:00,89.647,89.671,89.633,89.649,165099999.0
2005-12-28 14:03:00,89.645,89.665,89.644,89.662,295300003.0
2005-12-28 14:04:00,89.667,89.667,89.621,89.621,256499995.0
2005-12-28 14:05:00,89.64,89.64,89.616,89.616,97899999.0
2005-12-28 14:06:00,89.64,89.646,89.618,89.629,201799998.0
2005-12-28 14:07:00,89.646,89.649,89.614,89.614,249000000.0
2005-12-28 14:08:00,89.617,89.636,89.607,89.609,192599999.0
2005-12-28 14:09:00,89.606,89.622,89.601,89.616,159099998.0
2005-12-28 14:10:00,89.611,89.611,89.572,89.597,201500001.0
2005-12-28 14:11:00,89.59,89.61,89.588,89.607,162700002.0
2005-12-28 14:12:00,89.609,89.618,89.588,89.598,191799998.0
2005-12-28 14:13:00,89.616,89.628,89.6,89.622,344399995.0
2005-12-28 14:14:00,89.616,89.633,89.612,89.633,118100000.0
2005-12-28 14:15:00,89.626,89.646,89.61,89.627,219100003.0
2005-12-28 14:16:00,89.636,89.658,89.622,89.639,81500000.0
2005-12-28 14:17:00,89.649,89.67,89.646,89.66,252899997.0
2005-12-28 14:18:00,89.657,89.659,89.615,89.638,280300002.0
2005-12-28 14:19:00,89.658,89.678,89.645,89.673,242199999.0
2005-12-28 14:20:00,89.672,89.694,89.667,89.678,220000002.0
2005-12-28 14:21:00,89.688,89.688,89.656,89.663,250700006.0
2005-12-28 14:22:00,89.649,89.683,89.649,89.668,216499999.0
2005-12-28 14:23:00,89.667,89.679,89.644,89.65,231200000.0
2005-12-28 14:24:00,89.68,89.68,89.647,89.662,243399999.0
2005-12-28 14:25:00,89.664,89.687,89.645,89.651,200799998.0
2005-12-28 14:26:00,89.656,89.682,89.649,89.659,242600004.0
2005-12-28 14:27:00,89.658,89.666,89.642,89.644,127400001.0
2005-12-28 14:28:00,89.639,89.674,89.639,89.646,214899999.0
2005-12-28 14:29:00,89.655,89.666,89.64,89.66,235299998.0
2005-12-28 14:30:00,89.655,89.655,89.597,89.626,223600000.0
2005-12-28 14:31:00,89.608,89.635,89.567,89.625,336700000.0
2005-12-28 14:32:00,89.621,89.641,89.606,89.618,238300002.0
2005-12-28 14:33:00,89.633,89.633,89.612,89.612,104299999.0
2005-12-28 14:34:00,89.606,89.626,89.586,89.612,302800001.0
2005-12-28 14:35:00,89.606,89.63,89.592,89.63,254000002.0
2005-12-28 14:36:00,89.628,89.636,89.603,89.613,244100002.0
2005-12-28 14:37:00,89.608,89.624,89.596,89.622,170299999.0
2005-12-28 14:38:00,89.625,89.636,89.606,89.621,103000001.0
2005-12-28 14:39:00,89.633,89.633,89.606,89.609,245600002.0
2005-12-28 14:40:00,89.626,89.626,89.607,89.607,104600003.0
2005-12-28 14:41:00,89.619,89.63,89.6,89.607,208000003.0
2005-12-28 14:42:00,89.619,89.626,89.607,89.613,107599998.0
2005-12-28 14:43:00,89.612,89.626,89.591,89.625,111200000.0
2005-12-28 14:44:00,89.608,89.634,89.601,89.634,241300001.0
2005-12-28 14:45:00,89.608,89.625,89.604,89.619,215399999.0
2005-12-28 14:46:00,89.588,89.618,89.588,89.618,173199997.0
2005-12-28 14:47:00,89.614,89.614,89.57,89.585,214399999.0
2005-12-28 14:48:00,89.613,89.613,89.59,89.598,90199999.0
2005-12-28 14:49:00,89.617,89.65,89.61,89.61,181800001.0
2005-12-28 14:50:00,89.621,89.65,89.614,89.645,360100001.0
2005-12-28 14:51:00,89.641,89.651,89.616,89.633,285499997.0
2005-12-28 14:52:00,89.635,89.641,89.616,89.624,291300002.0
2005-12-28 14:53:00,89.608,89.634,89.608,89.626,339300005.0
2005-12-28 14:54:00,89.628,89.643,89.614,89.627,237500000.0
2005-12-28 14:55:00,89.642,89.657,89.623,89.652,340899996.0
2005-12-28 14:56:00,89.642,89.655,89.631,89.645,99399999.0
2005-12-28 14:57:00,89.634,89.647,89.616,89.637,207899998.0
2005-12-28 14:58:00,89.642,89.644,89.617,89.626,187300001.0
2005-12-28 14:59:00,89.618,89.637,89.583,89.616,149100000.0
2005-12-28 15:00:00,89.616,89.631,89.608,89.62,131200000.0
2005-12-28 15:01:00,89.618,89.618,89.595,89.602,160599996.0
2005-12-28 15:02:00,89.588,89.606,89.578,89.589,224699995.0
2005-12-28 15:03:00,89.604,89.604,89.57,89.57,62600000.0
2005-12-28 15:04:00,89.564,89.592,89.564,89.592,139000001.0
2005-12-28 15:05:00,89.568,89.582,89.557,89.559,174999999.0
2005-12-28 15:06:00,89.552,89.569,89.548,89.548,124500001.0
2005-12-28 15:07:00,89.539,89.559,89.529,89.544,248300002.0
2005-12-28 15:08:00,89.537,89.564,89.537,89.557,246700005.0
2005-12-28 15:09:00,89.565,89.576,89.551,89.562,272699997.0
2005-12-28 15:10:00,89.572,89.579,89.546,89.553,119000001.0
2005-12-28 15:11:00,89.542,89.566,89.542,89.566,48699998.0
2005-12-28 15:12:00,89.572,89.572,89.545,89.554,173500002.0
2005-12-28 15:13:00,89.54,89.565,89.534,89.565,307399998.0
2005-12-28 15:14:00,89.57,89.582,89.551,89.579,294300003.0
2005-12-28 15:15:00,89.584,89.612,89.562,89.595,288300001.0
2005-12-28 15:16:00,89.609,89.618,89.587,89.597,382100002.0
2005-12-28 15:17:00,89.591,89.609,89.575,89.606,327399998.0
2005-12-28 15:18:00,89.604,89.619,89.586,89.601,136200002.0
2005-12-28 15:19:00,89.619,89.634,89.601,89.62,234100000.0
2005-12-28 15:20:00,89.625,89.647,89.612,89.633,188399999.0
2005-12-28 15:21:00,89.632,89.647,89.621,89.642,154799999.0
2005-12-28 15:22:00,89.627,89.645,89.599,89.64,305499994.0
2005-12-28 15:23:00,89.64,89.66,89.635,89.648,315800001.0
2005-12-28 15:24:00,89.634,89.647,89.615,89.628,163500003.0
2005-12-28 15:25:00,89.623,89.632,89.608,89.625,179999999.0
2005-12-28 15:26:00,89.61,89.63,89.604,89.624,198600000.0
2005-12-28 15:27:00,89.624,89.629,89.593,89.609,275900001.0
2005-12-28 15:28:00,89.622,89.622,89.598,89.598,197399998.0
2005-12-28 15:29:00,89.594,89.619,89.594,89.61,123600000.0
2005-12-28 15:30:00,89.601,89.613,89.593,89.608,112300001.0
2005-12-28 15:31:00,89.601,89.608,89.584,89.595,119199997.0
2005-12-28 15:32:00,89.603,89.625,89.601,89.604,153299998.0
2005-12-28 15:33:00,89.628,89.628,89.602,89.602,171199998.0
2005-12-28 15:34:00,89.62,89.641,89.608,89.624,340899993.0
2005-12-28 15:35:00,89.633,89.661,89.633,89.653,304699993.0
2005-12-28 15:36:00,89.641,89.661,89.64,89.645,353199994.0
2005-12-28 15:37:00,89.651,89.676,89.651,89.671,194500000.0
2005-12-28 15:38:00,89.647,89.673,89.647,89.667,193400001.0
2005-12-28 15:39:00,89.668,89.668,89.637,89.637,196799999.0
2005-12-28 15:40:00,89.632,89.661,89.632,89.64,248799994.0
2005-12-28 15:41:00,89.642,89.659,89.635,89.648,116200001.0
2005-12-28 15:42:00,89.637,89.653,89.609,89.625,304099997.0
2005-12-28 15:43:00,89.61,89.633,89.596,89.625,442600005.0
2005-12-28 15:44:00,89.596,89.634,89.595,89.619,167500001.0
2005-12-28 15:45:00,89.612,89.633,89.609,89.633,214499998.0
2005-12-28 15:46:00,89.634,89.655,89.625,89.634,256199997.0
2005-12-28 15:47:00,89.63,89.665,89.63,89.662,170099996.0
2005-12-28 15:48:00,89.642,89.658,89.633,89.645,184099998.0
2005-12-28 15:49:00,89.643,89.658,89.627,89.636,265600001.0
2005-12-28 15:50:00,89.636,89.655,89.636,89.655,137099999.0
2005-12-28 15:51:00,89.66,89.667,89.635,89.635,362200003.0
2005-12-28 15:52:00,89.659,89.67,89.637,89.637,302599997.0
2005-12-28 15:53:00,89.645,89.672,89.633,89.647,295300001.0
2005-12-28 15:54:00,89.643,89.668,89.633,89.668,157200000.0
2005-12-28 15:55:00,89.662,89.668,89.645,89.655,124699998.0
2005-12-28 15:56:00,89.673,89.673,89.63,89.647,119700001.0
2005-12-28 15:57:00,89.663,89.684,89.663,89.673,250799995.0
2005-12-28 15:58:00,89.662,89.677,89.652,89.657,250800002.0
2005-12-28 15:59:00,89.643,89.662,89.627,89.659,220300001.0
2005-12-28 16:00:00,89.629,89.658,89.629,89.658,206199995.0
2005-12-28 16:01:00,89.658,89.665,89.644,89.645,185700000.0
2005-12-28 16:02:00,89.667,89.673,89.648,89.648,237799999.0
2005-12-28 16:03:00,89.68,89.69,89.669,89.671,75900002.0
2005-12-28 16:04:00,89.703,89.703,89.67,89.674,293799997.0
2005-12-28 16:05:00,89.695,89.697,89.676,89.684,191600000.0
2005-12-28 16:06:00,89.682,89.682,89.629,89.633,172400001.0
2005-12-28 16:07:00,89.631,89.637,89.61,89.628,215199998.0
2005-12-28 16:08:00,89.643,89.643,89.617,89.619,196099998.0
2005-12-28 16:09:00,89.619,89.64,89.618,89.635,86200001.0
2005-12-28 16:10:00,89.637,89.646,89.615,89.622,296700002.0
2005-12-28 16:11:00,89.634,89.64,89.614,89.64,212700000.0
2005-12-28 16:12:00,89.643,89.657,89.632,89.645,124399999.0
2005-12-28 16:13:00,89.638,89.677,89.619,89.652,326099998.0
2005-12-28 16:14:00,89.654,89.654,89.627,89.628,128399999.0
2005-12-28 16:15:00,89.635,89.646,89.622,89.623,248400000.0
2005-12-28 16:16:00,89.639,89.639,89.614,89.614,228700003.0
2005-12-28 16:17:00,89.641,89.651,89.589,89.589,184099999.0
2005-12-28 16:18:00,89.635,89.647,89.625,89.637,155300001.0
2005-12-28 16:19:00,89.637,89.637,89.613,89.614,149800002.0
2005-12-28 16:20:00,89.627,89.653,89.626,89.652,188099997.0
2005-12-28 16:21:00,89.646,89.65,89.628,89.637,190100000.0
2005-12-28 16:22:00,89.646,89.662,89.64,89.653,280199997.0
2005-12-28 16:23:00,89.636,89.665,89.636,89.654,199200000.0
2005-12-28 16:24:00,89.654,89.668,89.649,89.668,306000001.0
2005-12-28 16:25:00,89.654,89.671,89.64,89.653,225799999.0
2005-12-28 16:26:00,89.656,89.692,89.656,89.678,303399997.0
2005-12-28 16:27:00,89.667,89.688,89.662,89.683,333999991.0
2005-12-28 16:28:00,89.668,89.69,89.666,89.69,170199999.0
2005-12-28 16:29:00,89.693,89.713,89.678,89.681,253499998.0
2005-12-28 16:30:00,89.703,89.703,89.68,89.685,143300000.0
2005-12-28 16:31:00,89.687,89.706,89.676,89.703,247199996.0
2005-12-28 16:32:00,89.681,89.707,89.678,89.678,224099997.0
2005-12-28 16:33:00,89.688,89.714,89.688,89.694,171700003.0
2005-12-28 16:34:00,89.717,89.721,89.689,89.694,297199999.0
2005-12-28 16:35:00,89.712,89.715,89.692,89.692,169999999.0
2005-12-28 16:36:00,89.706,89.724,89.695,89.722,312399997.0
2005-12-28 16:37:00,89.728,89.753,89.713,89.724,288000001.0
2005-12-28 16:38:00,89.722,89.749,89.722,89.744,273599997.0
2005-12-28 16:39:00,89.724,89.764,89.724,89.74,355699998.0
2005-12-28 16:40:00,89.75,89.763,89.738,89.75,148600000.0
2005-12-28 16:41:00,89.753,89.755,89.723,89.726,365600003.0
2005-12-28 16:42:00,89.74,89.753,89.718,89.731,229399999.0
2005-12-28 16:43:00,89.728,89.741,89.71,89.713,421299997.0
2005-12-28 16:44:00,89.736,89.744,89.721,89.723,217099997.0
2005-12-28 16:45:00,89.744,89.744,89.723,89.736,274800000.0
2005-12-28 16:46:00,89.745,89.749,89.726,89.731,111500000.0
2005-12-28 16:47:00,89.755,89.755,89.728,89.743,278900003.0
2005-12-28 16:48:00,89.736,89.742,89.712,89.718,292000003.0
2005-12-28 16:49:00,89.725,89.727,89.701,89.708,206700000.0
2005-12-28 16:50:00,89.713,89.726,89.7,89.711,89299999.0
2005-12-28 16:51:00,89.698,89.698,89.679,89.686,141600000.0
2005-12-28 16:52:00,89.676,89.684,89.654,89.659,289399995.0
2005-12-28 16:53:00,89.673,89.677,89.628,89.628,232699993.0
2005-12-28 16:54:00,89.615,89.653,89.615,89.653,234300002.0
2005-12-28 16:55:00,89.633,89.654,89.621,89.641,136399999.0
2005-12-28 16:56:00,89.635,89.647,89.617,89.636,168700000.0
2005-12-28 16:57:00,89.639,89.669,89.639,89.662,206500000.0
2005-12-28 16:58:00,89.647,89.674,89.646,89.665,164999998.0
2005-12-28 16:59:00,89.654,89.688,89.643,89.667,150999999.0
2005-12-28 17:00:00,89.663,89.698,89.663,89.698,176299999.0
2005-12-28 17:01:00,89.715,89.719,89.683,89.7,217900000.0
2005-12-28 17:02:00,89.71,89.71,89.687,89.698,176100001.0
2005-12-28 17:03:00,89.692,89.72,89.679,89.72,212799995.0
2005-12-28 17:04:00,89.723,89.723,89.668,89.668,140000000.0
2005-12-28 17:05:00,89.667,89.679,89.649,89.666,289099999.0
2005-12-28 17:06:00,89.641,89.658,89.629,89.651,226099998.0
2005-12-28 17:07:00,89.653,89.672,89.65,89.662,192499998.0
2005-12-28 17:08:00,89.639,89.654,89.638,89.652,124099998.0
2005-12-28 17:09:00,89.645,89.648,89.623,89.64,184699999.0
2005-12-28 17:10:00,89.632,89.641,89.616,89.629,300000000.0
2005-12-28 17:11:00,89.648,89.663,89.638,89.64,246899998.0
2005-12-28 17:12:00,89.659,89.675,89.647,89.657,126599999.0
2005-12-28 17:13:00,89.654,89.667,89.626,89.653,191099999.0
2005-12-28 17:14:00,89.647,89.655,89.627,89.644,322999993.0
2005-12-28 17:15:00,89.639,89.649,89.619,89.619,197800001.0
2005-12-28 17:16:00,89.611,89.631,89.605,89.624,121599996.0
2005-12-28 17:17:00,89.613,89.634,89.593,89.619,322100000.0
2005-12-28 17:18:00,89.618,89.636,89.614,89.623,272800000.0
2005-12-28 17:19:00,89.621,89.623,89.593,89.593,336999999.0
2005-12-28 17:20:00,89.613,89.625,89.597,89.611,108200000.0
2005-12-28 17:21:00,89.634,89.634,89.608,89.608,187300004.0
2005-12-28 17:22:00,89.633,89.654,89.62,89.64,260500003.0
2005-12-28 17:23:00,89.647,89.664,89.633,89.648,109700001.0
2005-12-28 17:24:00,89.669,89.671,89.655,89.655,19300000.0
2005-12-28 17:25:00,89.67,89.672,89.652,89.656,192599999.0
2005-12-28 17:26:00,89.665,89.684,89.66,89.682,305499997.0
2005-12-28 17:27:00,89.683,89.689,89.667,89.667,270800002.0
2005-12-28 17:28:00,89.687,89.712,89.68,89.712,191900000.0
2005-12-28 17:29:00,89.714,89.719,89.687,89.702,192000000.0
2005-12-28 17:30:00,89.697,89.721,89.697,89.715,345000002.0
2005-12-28 17:31:00,89.713,89.718,89.691,89.691,157100001.0
2005-12-28 17:32:00,89.706,89.706,89.669,89.676,361999998.0
2005-12-28 17:33:00,89.674,89.706,89.668,89.668,329199998.0
2005-12-28 17:34:00,89.673,89.691,89.664,89.673,168400002.0
2005-12-28 17:35:00,89.659,89.673,89.651,89.666,238500000.0
2005-12-28 17:36:00,89.656,89.671,89.644,89.644,218600003.0
2005-12-28 17:37:00,89.636,89.654,89.624,89.653,193599998.0
2005-12-28 17:38:00,89.655,89.655,89.62,89.62,197499998.0
2005-12-28 17:39:00,89.61,89.629,89.607,89.629,184899996.0
2005-12-28 17:40:00,89.612,89.612,89.58,89.596,230200000.0
2005-12-28 17:41:00,89.618,89.632,89.586,89.62,170899998.0
2005-12-28 17:42:00,89.61,89.61,89.584,89.586,291600003.0
2005-12-28 17:43:00,89.587,89.595,89.564,89.582,275899999.0
2005-12-28 17:44:00,89.593,89.593,89.567,89.578,190399998.0
2005-12-28 17:45:00,89.581,89.595,89.566,89.578,288799999.0
2005-12-28 17:46:00,89.571,89.588,89.553,89.553,186899996.0
2005-12-28 17:47:00,89.56,89.577,89.556,89.574,251600002.0
2005-12-28 17:48:00,89.562,89.596,89.56,89.56,179500002.0
2005-12-28 17:49:00,89.566,89.569,89.529,89.529,306900002.0
2005-12-28 17:50:00,89.543,89.57,89.522,89.545,301299995.0
2005-12-28 17:51:00,89.513,89.535,89.501,89.522,169800000.0
2005-12-28 17:52:00,89.521,89.526,89.498,89.512,181100001.0
2005-12-28 17:53:00,89.53,89.56,89.519,89.551,102899999.0
2005-12-28 17:54:00,89.563,89.577,89.545,89.562,222200002.0
2005-12-28 17:55:00,89.573,89.573,89.528,89.532,187499996.0
2005-12-28 17:56:00,89.526,89.552,89.526,89.539,328399998.0
2005-12-28 17:57:00,89.551,89.565,89.536,89.536,308299995.0
2005-12-28 17:58:00,89.542,89.582,89.542,89.576,172600000.0
2005-12-28 17:59:00,89.591,89.632,89.582,89.611,195100000.0
2005-12-28 18:00:00,89.642,89.653,89.604,89.604,188300001.0
2005-12-28 18:01:00,89.576,89.607,89.565,89.603,2036099989.0
2005-12-28 18:02:00,89.56,89.58,89.54,89.58,2031799993.0
2005-12-28 18:03:00,89.57,89.57,89.52,89.52,2031799993.0
2005-12-28 18:04:00,89.579,89.61,89.562,89.601,2031799993.0
2005-12-28 18:05:00,89.53,89.53,89.5,89.52,2138199985.0
2005-12-28 18:06:00,89.61,89.647,89.598,89.631,2138199985.0
2005-12-28 18:07:00,89.5,89.52,89.49,89.49,2113899983.0
2005-12-28 18:08:00,89.5,89.5,89.41,89.44,2113899983.0
2005-12-28 18:09:00,89.616,89.639,89.605,89.636,2113899983.0
2005-12-28 18:10:00,89.643,89.661,89.624,89.641,1699399994.0
2005-12-28 18:11:00,89.64,89.671,89.636,89.663,1179100005.0
2005-12-28 18:12:00,89.667,89.668,89.638,89.638,1515299991.0
2005-12-28 18:13:00,89.652,89.664,89.626,89.634,2048099992.0
2005-12-28 18:14:00,89.5,89.51,89.48,89.48,1155799998.0
2005-12-28 18:15:00,89.5,89.55,89.5,89.52,1155799998.0
2005-12-28 18:16:00,89.51,89.53,89.51,89.52,1155799998.0
2005-12-28 18:17:00,89.651,89.662,89.626,89.626,1155799998.0
2005-12-28 18:18:00,89.641,89.662,89.617,89.617,1244399997.0
2005-12-28 18:19:00,89.54,89.54,89.5,89.51,1627799986.0
2005-12-28 18:20:00,89.638,89.648,89.616,89.62,1627799986.0
2005-12-28 18:21:00,89.64,89.649,89.618,89.634,1927999994.0
2005-12-28 18:22:00,89.649,89.654,89.629,89.643,1518600006.0
2005-12-28 18:23:00,89.53,89.55,89.52,89.52,2043599990.0
2005-12-28 18:24:00,89.53,89.55,89.53,89.55,2043599990.0
2005-12-28 18:25:00,89.57,89.57,89.53,89.54,2043599990.0
2005-12-28 18:26:00,89.639,89.664,89.63,89.664,2043599990.0
2005-12-28 18:27:00,89.663,89.676,89.647,89.67,1264899994.0
2005-12-28 18:28:00,89.662,89.679,89.651,89.665,1699699999.0
2005-12-28 18:29:00,89.664,89.673,89.642,89.652,1146500010.0
2005-12-28 18:30:00,89.655,89.673,89.647,89.663,906499992.0
2005-12-28 18:31:00,89.641,89.672,89.64,89.663,1711499996.0
2005-12-28 18:32:00,89.66,89.665,89.635,89.64,1919999994.0
2005-12-28 18:33:00,89.49,89.51,89.49,89.5,1695899983.0
2005-12-28 18:34:00,89.655,89.684,89.642,89.682,1695899983.0
2005-12-28 18:35:00,89.68,89.692,89.659,89.66,1654099992.0
2005-12-28 18:36:00,89.675,89.702,89.674,89.68,819600002.0
2005-12-28 18:37:00,89.683,89.696,89.655,89.674,1065799996.0
2005-12-28 18:38:00,89.66,89.684,89.644,89.673,993299994.0
2005-12-28 18:39:00,89.655,89.673,89.645,89.661,1024000000.0
2005-12-28 18:40:00,89.662,89.678,89.643,89.646,1572799993.0
2005-12-28 18:41:00,89.667,89.684,89.655,89.66,809399999.0
2005-12-28 18:42:00,89.678,89.692,89.664,89.664,1111699991.0
2005-12-28 18:43:00,89.686,89.694,89.666,89.676,565299998.0
2005-12-28 18:44:00,89.679,89.695,89.668,89.688,835299994.0
2005-12-28 18:45:00,89.669,89.698,89.669,89.683,792699997.0
2005-12-28 18:46:00,89.67,89.694,89.665,89.692,730099999.0
2005-12-28 18:47:00,89.672,89.69,89.657,89.67,184800001.0
2005-12-28 18:48:00,89.649,89.675,89.638,89.67,416400000.0
2005-12-28 18:49:00,89.647,89.666,89.597,89.618,820099993.0
2005-12-28 18:50:00,89.611,89.622,89.591,89.596,802200002.0
2005-12-28 18:51:00,89.599,89.627,89.599,89.627,1154999993.0
2005-12-28 18:52:00,89.622,89.622,89.561,89.561,1135000006.0
2005-12-28 18:53:00,89.572,89.604,89.528,89.588,1440199999.0
2005-12-28 18:54:00,89.582,89.602,89.55,89.58,1322599996.0
2005-12-28 18:55:00,89.581,89.581,89.54,89.54,1935699997.0
2005-12-28 18:56:00,89.552,89.566,89.522,89.548,251300000.0
2005-12-28 18:57:00,89.558,89.576,89.536,89.538,474200002.0
2005-12-28 18:58:00,89.539,89.585,89.539,89.58,1029699997.0
2005-12-28 18:59:00,89.568,89.568,89.536,89.544,1341099991.0
2005-12-28 19:00:00,89.526,89.55,89.495,89.508,429200003.0
2005-12-28 19:01:00,89.492,89.528,89.491,89.525,443100002.0
2005-12-28 19:02:00,89.519,89.548,89.519,89.546,176800000.0
2005-12-28 19:03:00,89.516,89.538,89.491,89.491,432399994.0
2005-12-28 19:04:00,89.488,89.522,89.481,89.499,606299999.0
2005-12-28 19:05:00,89.495,89.504,89.472,89.48,511800003.0
2005-12-28 19:06:00,89.474,89.491,89.452,89.467,986299997.0
2005-12-28 19:07:00,89.481,89.512,89.457,89.457,1420599995.0
2005-12-28 19:08:00,89.43,89.457,89.394,89.412,1678999995.0
2005-12-28 19:09:00,89.397,89.435,89.366,89.376,803700003.0
2005-12-28 19:10:00,89.387,89.433,89.387,89.423,238999998.0
2005-12-28 19:11:00,89.443,89.476,89.441,89.473,533099995.0
2005-12-28 19:12:00,89.476,89.494,89.462,89.481,240899997.0
2005-12-28 19:13:00,89.481,89.485,89.444,89.444,468599994.0
2005-12-28 19:14:00,89.456,89.483,89.456,89.478,402600001.0
2005-12-28 19:15:00,89.488,89.515,89.483,89.492,1086899997.0
2005-12-28 19:16:00,89.481,89.504,89.481,89.498,587699999.0
2005-12-28 19:17:00,89.501,89.506,89.474,89.486,864299994.0
2005-12-28 19:18:00,89.502,89.52,89.488,89.495,719899994.0
2005-12-28 19:19:00,89.511,89.517,89.469,89.472,1040999995.0
2005-12-28 19:20:00,89.49,89.518,89.459,89.518,659000002.0
2005-12-28 19:21:00,89.515,89.515,89.469,89.482,886599997.0
2005-12-28 19:22:00,89.505,89.52,89.494,89.507,328000000.0
2005-12-28 19:23:00,89.5,89.523,89.479,89.491,1604099988.0
2005-12-28 19:24:00,89.497,89.532,89.486,89.519,792399995.0
2005-12-28 19:25:00,89.524,89.549,89.503,89.521,1064900000.0
2005-12-28 19:26:00,89.507,89.511,89.465,89.466,2000899993.0
2005-12-28 19:27:00,89.486,89.488,89.452,89.454,1360200003.0
2005-12-28 19:28:00,89.464,89.492,89.45,89.479,1028099994.0
2005-12-28 19:29:00,89.496,89.496,89.455,89.462,359899999.0
2005-12-28 19:30:00,89.464,89.482,89.446,89.472,1006199998.0
2005-12-28 19:31:00,89.475,89.488,89.456,89.475,574400003.0
2005-12-28 19:32:00,89.47,89.486,89.448,89.459,906999999.0
2005-12-28 19:33:00,89.457,89.485,89.445,89.467,899900000.0
2005-12-28 19:34:00,89.478,89.491,89.449,89.471,1072100001.0
2005-12-28 19:35:00,89.477,89.496,89.451,89.486,1039399996.0
2005-12-28 19:36:00,89.475,89.503,89.474,89.503,772599998.0
2005-12-28 19:37:00,89.491,89.504,89.469,89.479,260700002.0
2005-12-28 19:38:00,89.472,89.473,89.444,89.45,815999996.0
2005-12-28 19:39:00,89.449,89.471,89.436,89.469,686000004.0
2005-12-28 19:40:00,89.456,89.481,89.451,89.47,664699992.0
2005-12-28 19:41:00,89.47,89.488,89.454,89.462,917799996.0
2005-12-28 19:42:00,89.46,89.488,89.46,89.48,959499993.0
2005-12-28 19:43:00,89.475,89.479,89.456,89.463,331999996.0
2005-12-28 19:44:00,89.467,89.472,89.446,89.454,968899992.0
2005-12-28 19:45:00,89.448,89.475,89.448,89.473,310200000.0
2005-12-28 19:46:00,89.46,89.463,89.433,89.434,477299992.0
2005-12-28 19:47:00,89.455,89.466,89.425,89.451,318300000.0
2005-12-28 19:48:00,89.459,89.459,89.422,89.451,970300001.0
2005-12-28 19:49:00,89.438,89.438,89.407,89.407,723100008.0
2005-12-28 19:50:00,89.418,89.428,89.401,89.408,652200002.0
2005-12-28 19:51:00,89.408,89.44,89.401,89.416,577700001.0
2005-12-28 19:52:00,89.4,89.428,89.4,89.42,556400006.0
2005-12-28 19:53:00,89.415,89.441,89.405,89.418,786299992.0
2005-12-28 19:54:00,89.421,89.435,89.404,89.414,737100003.0
2005-12-28 19:55:00,89.435,89.44,89.417,89.421,186800000.0
2005-12-28 19:56:00,89.431,89.447,89.424,89.437,523600001.0
2005-12-28 19:57:00,89.415,89.432,89.403,89.415,546499997.0
2005-12-28 19:58:00,89.39,89.412,89.384,89.394,1000399997.0
2005-12-28 19:59:00,89.385,89.39,89.36,89.372,902300006.0
2005-12-28 20:00:00,89.39,89.39,89.35,89.35,311299999.0
2005-12-28 20:01:00,89.347,89.36,89.331,89.355,656900001.0
2005-12-28 20:02:00,89.345,89.373,89.345,89.373,420799997.0
2005-12-28 20:03:00,89.352,89.37,89.342,89.37,583699991.0
2005-12-28 20:04:00,89.369,89.395,89.366,89.395,489700001.0
2005-12-28 20:05:00,89.385,89.398,89.371,89.383,455899994.0
2005-12-28 20:06:00,89.367,89.396,89.362,89.385,502799999.0
2005-12-28 20:07:00,89.392,89.408,89.381,89.404,607600004.0
2005-12-28 20:08:00,89.396,89.415,89.384,89.41,719000007.0
2005-12-28 20:09:00,89.396,89.424,89.394,89.415,505899990.0
2005-12-28 20:10:00,89.403,89.416,89.389,89.403,620800000.0
2005-12-28 20:11:00,89.403,89.408,89.36,89.373,1300799993.0
2005-12-28 20:12:00,89.377,89.396,89.355,89.373,1499000008.0
2005-12-28 20:13:00,89.393,89.399,89.37,89.377,902100000.0
2005-12-28 20:14:00,89.386,89.393,89.357,89.375,544299999.0
2005-12-28 20:15:00,89.375,89.395,89.363,89.378,1106299998.0
2005-12-28 20:16:00,89.378,89.401,89.368,89.397,1419699990.0
2005-12-28 20:17:00,89.406,89.429,89.391,89.408,349699991.0
2005-12-28 20:18:00,89.423,89.436,89.403,89.415,195200000.0
2005-12-28 20:19:00,89.412,89.412,89.379,89.398,1595299997.0
2005-12-28 20:20:00,89.395,89.407,89.376,89.384,1666299993.0
2005-12-28 20:21:00,89.394,89.417,89.393,89.413,457299999.0
2005-12-28 20:22:00,89.389,89.421,89.389,89.408,887599993.0
2005-12-28 20:23:00,89.413,89.415,89.386,89.391,706599995.0
2005-12-28 20:24:00,89.403,89.405,89.377,89.392,411699993.0
2005-12-28 20:25:00,89.412,89.414,89.374,89.374,646600008.0
2005-12-28 20:26:00,89.378,89.393,89.37,89.385,540199993.0
2005-12-28 20:27:00,89.37,89.385,89.35,89.365,1233800010.0
2005-12-28 20:28:00,89.37,89.37,89.36,89.36,1959999990.0
2005-12-28 20:29:00,89.37,89.38,89.37,89.37,1959999990.0
2005-12-28 20:30:00,89.345,89.356,89.325,89.338,1959999990.0
2005-12-28 20:31:00,89.337,89.35,89.319,89.35,1515999997.0
2005-12-28 20:32:00,89.341,89.357,89.329,89.352,2127099991.0
2005-12-28 20:33:00,89.344,89.357,89.312,89.349,580800004.0
2005-12-28 20:34:00,89.342,89.36,89.328,89.338,389900000.0
2005-12-28 20:35:00,89.335,89.34,89.31,89.31,623200000.0
2005-12-28 20:36:00,89.337,89.348,89.318,89.328,521899999.0
2005-12-28 20:37:00,89.338,89.347,89.317,89.325,558999999.0
2005-12-28 20:38:00,89.331,89.384,89.331,89.364,1710600006.0
2005-12-28 20:39:00,89.363,89.377,89.349,89.354,1309700005.0
2005-12-28 20:40:00,89.351,89.376,89.346,89.372,1634499998.0
2005-12-28 20:41:00,89.344,89.369,89.339,89.368,784699995.0
2005-12-28 20:42:00,89.365,89.365,89.332,89.332,1080999993.0
2005-12-28 20:43:00,89.355,89.365,89.33,89.34,644299998.0
2005-12-28 20:44:00,89.343,89.358,89.32,89.345,1434499999.0
2005-12-28 20:45:00,89.345,89.363,89.327,89.35,1008499993.0
2005-12-28 20:46:00,89.338,89.357,89.326,89.348,812799992.0
2005-12-28 20:47:00,89.33,89.364,89.326,89.346,1111700000.0
2005-12-28 20:48:00,89.346,89.353,89.324,89.324,881699995.0
2005-12-28 20:49:00,89.339,89.35,89.31,89.335,846900002.0
2005-12-28 20:50:00,89.319,89.343,89.311,89.338,1051600001.0
2005-12-28 20:51:00,89.331,89.355,89.33,89.345,814699993.0
2005-12-28 20:52:00,89.345,89.354,89.331,89.343,500100000.0
2005-12-28 20:53:00,89.325,89.338,89.305,89.323,1400499992.0
2005-12-28 20:54:00,89.32,89.331,89.308,89.313,434599995.0
2005-12-28 20:55:00,89.312,89.337,89.304,89.323,1099299994.0
2005-12-28 20:56:00,89.313,89.321,89.277,89.294,1025899994.0
2005-12-28 20:57:00,89.297,89.321,89.285,89.301,1295600003.0
2005-12-28 20:58:00,89.48,89.48,89.44,89.45,2127799983.0
2005-12-28 20:59:00,89.307,89.328,89.272,89.299,2127799983.0
2005-12-28 21:00:00,89.47,89.5,89.47,89.47,829099996.0
2005-12-28 21:01:00,89.48,89.49,89.47,89.48,829099996.0
2005-12-28 21:02:00,89.329,89.333,89.299,89.318,829099996.0
2005-12-28 21:03:00,89.318,89.336,89.307,89.324,645900001.0
2005-12-28 21:04:00,89.324,89.335,89.299,89.307,394900002.0
2005-12-28 21:05:00,89.301,89.345,89.301,89.345,347199996.0
2005-12-28 21:06:00,89.312,89.332,89.303,89.311,685699998.0
2005-12-28 21:07:00,89.307,89.328,89.295,89.309,586799995.0
2005-12-28 21:08:00,89.294,89.318,89.278,89.296,628699993.0
2005-12-28 21:09:00,89.277,89.283,89.275,89.279,180699999.0
2005-12-28 21:10:00,89.303,89.31,89.281,89.281,551800005.0
2005-12-28 21:11:00,89.297,89.314,89.285,89.29,381099997.0
2005-12-28 21:12:00,89.282,89.31,89.279,89.303,546000000.0
2005-12-28 21:13:00,89.284,89.315,89.278,89.294,1008599998.0
2005-12-28 21:14:00,89.301,89.313,89.287,89.287,1068200003.0
2005-12-28 21:15:00,89.298,89.298,89.27,89.271,1130300006.0
2005-12-28 21:16:00,89.273,89.298,89.267,89.287,644299996.0
2005-12-28 21:17:00,89.273,89.288,89.243,89.275,1255299995.0
2005-12-28 21:18:00,89.279,89.297,89.26,89.275,790100000.0
2005-12-28 21:19:00,89.277,89.311,89.277,89.311,1062500009.0
2005-12-28 21:20:00,89.312,89.324,89.293,89.313,1497399999.0
2005-12-28 21:21:00,89.308,89.33,89.29,89.307,1869199988.0
2005-12-28 21:22:00,89.307,89.324,89.294,89.297,1689200002.0
2005-12-28 21:23:00,89.296,89.315,89.274,89.305,940000000.0
2005-12-28 21:24:00,89.301,89.318,89.291,89.318,833499990.0
2005-12-28 21:25:00,89.316,89.325,89.299,89.303,1390099994.0
2005-12-28 21:26:00,89.311,89.339,89.311,89.327,478499995.0
2005-12-28 21:27:00,89.328,89.335,89.314,89.318,576199995.0
2005-12-28 21:28:00,89.342,89.348,89.329,89.333,270199998.0
2005-12-28 21:29:00,89.345,89.357,89.332,89.349,789400005.0
2005-12-28 21:30:00,89.335,89.348,89.315,89.337,474499997.0
2005-12-28 21:31:00,89.331,89.335,89.31,89.32,309200004.0
2005-12-28 21:32:00,89.331,89.342,89.31,89.326,1235200001.0
2005-12-28 21:33:00,89.32,89.34,89.316,89.335,221999995.0
2005-12-28 21:34:00,89.344,89.365,89.331,89.331,582999997.0
2005-12-28 21:35:00,89.357,89.373,89.351,89.373,491499997.0
2005-12-28 21:36:00,89.352,89.382,89.352,89.382,98599999.0
2005-12-28 21:37:00,89.36,89.39,89.36,89.386,431000004.0
2005-12-28 21:38:00,89.376,89.389,89.363,89.368,311900000.0
2005-12-28 21:39:00,89.384,89.39,89.369,89.383,218199998.0
2005-12-28 21:40:00,89.38,89.385,89.35,89.36,480499999.0
2005-12-28 21:41:00,89.374,89.383,89.349,89.349,392100002.0
2005-12-28 21:42:00,89.382,89.398,89.368,89.388,807199996.0
2005-12-28 21:43:00,89.402,89.41,89.383,89.391,727700001.0
2005-12-28 21:44:00,89.388,89.41,89.374,89.41,1424800006.0
2005-12-28 21:45:00,89.393,89.42,89.386,89.403,809700001.0
2005-12-28 21:46:00,89.406,89.42,89.389,89.41,508899996.0
2005-12-28 21:47:00,89.416,89.434,89.403,89.408,842799998.0
2005-12-28 21:48:00,89.432,89.436,89.409,89.416,407700001.0
2005-12-28 21:49:00,89.437,89.437,89.399,89.401,677299996.0
2005-12-28 21:50:00,89.402,89.42,89.398,89.407,351099996.0
2005-12-28 21:51:00,89.423,89.439,89.415,89.431,373000001.0
2005-12-28 21:52:00,89.408,89.436,89.403,89.425,611400001.0
2005-12-28 21:53:00,89.429,89.448,89.424,89.437,209300003.0
2005-12-28 21:54:00,89.428,89.44,89.42,89.435,134400000.0
2005-12-28 21:55:00,89.438,89.457,89.425,89.444,194600000.0
2005-12-28 21:56:00,89.458,89.466,89.445,89.466,635000005.0
2005-12-28 21:57:00,89.464,89.469,89.435,89.445,347399997.0
2005-12-28 21:58:00,89.436,89.451,89.426,89.435,225999996.0
2005-12-28 21:59:00,89.437,89.447,89.409,89.431,708399995.0
2005-12-28 22:00:00,89.429,89.467,89.422,89.453,722100000.0
2005-12-28 22:01:00,89.438,89.462,89.437,89.46,806300002.0
2005-12-28 22:02:00,89.446,89.485,89.446,89.465,1327399998.0
2005-12-28 22:03:00,89.463,89.477,89.447,89.45,384200006.0
2005-12-28 22:04:00,89.451,89.462,89.422,89.452,892599995.0
2005-12-28 22:05:00,89.441,89.463,89.423,89.455,192499999.0
2005-12-28 22:06:00,89.454,89.457,89.436,89.437,219300000.0
2005-12-28 22:07:00,89.463,89.464,89.444,89.444,127500000.0
2005-12-28 22:08:00,89.441,89.455,89.42,89.439,178700000.0
2005-12-28 22:09:00,89.444,89.444,89.417,89.417,430200002.0
2005-12-28 22:10:00,89.448,89.45,89.403,89.403,301000004.0
2005-12-28 22:11:00,89.411,89.433,89.4,89.424,387400000.0
2005-12-28 22:12:00,89.426,89.437,89.393,89.417,404499998.0
2005-12-28 22:13:00,89.414,89.431,89.392,89.415,592199991.0
2005-12-28 22:14:00,89.413,89.413,89.392,89.398,119799998.0
2005-12-28 22:15:00,89.417,89.431,89.403,89.41,439100001.0
2005-12-28 22:16:00,89.438,89.448,89.424,89.427,410099999.0
2005-12-28 22:17:00,89.43,89.459,89.43,89.454,223599999.0
2005-12-28 22:18:00,89.44,89.458,89.436,89.453,204300001.0
2005-12-28 22:19:00,89.455,89.483,89.449,89.458,312799990.0
2005-12-28 22:20:00,89.467,89.496,89.467,89.496,234300001.0
2005-12-28 22:21:00,89.488,89.491,89.468,89.468,166999997.0
2005-12-28 22:22:00,89.483,89.498,89.475,89.493,332000002.0
2005-12-28 22:23:00,89.491,89.491,89.472,89.473,109400000.0
2005-12-28 22:24:00,89.51,89.535,89.498,89.498,317500003.0
2005-12-28 22:25:00,89.503,89.511,89.478,89.48,185500002.0
2005-12-28 22:26:00,89.458,89.48,89.455,89.46,163500000.0
2005-12-28 22:27:00,89.482,89.496,89.462,89.49,885700008.0
2005-12-28 22:28:00,89.494,89.502,89.473,89.473,358500003.0
2005-12-28 22:29:00,89.49,89.49,89.452,89.452,428999994.0
2005-12-28 22:30:00,89.467,89.49,89.46,89.49,566200000.0
2005-12-28 22:31:00,89.468,89.49,89.465,89.49,58199999.0
2005-12-28 22:32:00,89.493,89.503,89.471,89.471,114599999.0
2005-12-28 22:33:00,89.485,89.491,89.466,89.466,444999998.0
2005-12-28 22:34:00,89.467,89.49,89.463,89.483,418599996.0
2005-12-28 22:35:00,89.483,89.496,89.478,89.494,273299996.0
2005-12-28 22:36:00,89.497,89.509,89.488,89.498,555000003.0
2005-12-28 22:37:00,89.493,89.493,89.471,89.477,183899998.0
2005-12-28 22:38:00,89.479,89.495,89.475,89.493,152399999.0
2005-12-28 22:39:00,89.477,89.494,89.469,89.493,205300000.0
2005-12-28 22:40:00,89.491,89.491,89.466,89.466,354700000.0
2005-12-28 22:41:00,89.485,89.492,89.468,89.474,244600001.0
2005-12-28 22:42:00,89.495,89.495,89.459,89.459,203699999.0
2005-12-28 22:43:00,89.475,89.503,89.47,89.494,507599993.0
2005-12-28 22:44:00,89.499,89.509,89.478,89.478,394700003.0
2005-12-28 22:45:00,89.486,89.504,89.465,89.494,494200002.0
2005-12-28 22:46:00,89.497,89.504,89.47,89.482,313799998.0
2005-12-28 22:47:00,89.495,89.5,89.475,89.48,464099998.0
2005-12-28 22:48:00,89.476,89.492,89.446,89.468,572099993.0
2005-12-28 22:49:00,89.469,89.49,89.452,89.464,461600004.0
2005-12-28 22:50:00,89.48,89.493,89.462,89.48,263600002.0
2005-12-28 22:51:00,89.456,89.481,89.443,89.449,694799995.0
2005-12-28 22:52:00,89.465,89.465,89.448,89.448,171899998.0
2005-12-28 22:53:00,89.461,89.481,89.437,89.47,446000004.0
2005-12-28 22:54:00,89.47,89.48,89.452,89.46,228200000.0
2005-12-28 22:55:00,89.464,89.486,89.464,89.481,526199996.0
2005-12-28 22:56:00,89.458,89.481,89.454,89.472,310799998.0
2005-12-28 22:57:00,89.478,89.482,89.447,89.459,203099999.0
2005-12-28 22:58:00,89.465,89.483,89.465,89.483,76499999.0
2005-12-28 22:59:00,89.481,89.481,89.411,89.424,289000001.0
2005-12-28 23:00:00,89.48,89.496,89.468,89.485,180699998.0
2005-12-28 23:01:00,89.476,89.481,89.454,89.461,162499999.0
2005-12-28 23:02:00,89.478,89.49,89.465,89.481,233800001.0
2005-12-28 23:03:00,89.477,89.477,89.453,89.477,171400000.0
2005-12-28 23:04:00,89.465,89.47,89.442,89.448,46600000.0
2005-12-28 23:05:00,89.458,89.483,89.458,89.483,135699999.0
2005-12-28 23:06:00,89.456,89.477,89.456,89.469,141100003.0
2005-12-28 23:07:00,89.454,89.485,89.454,89.48,228599999.0
2005-12-28 23:08:00,89.478,89.492,89.46,89.492,328099996.0
2005-12-28 23:09:00,89.478,89.5,89.478,89.479,333700001.0
2005-12-28 23:10:00,89.48,89.495,89.48,89.495,95700000.0
2005-12-28 23:11:00,89.482,89.5,89.472,89.495,247900004.0
2005-12-28 23:12:00,89.493,89.493,89.466,89.479,163300002.0
2005-12-28 23:13:00,89.473,89.499,89.468,89.494,231499999.0
2005-12-28 23:14:00,89.496,89.505,89.48,89.495,244199999.0
2005-12-28 23:15:00,89.486,89.5,89.486,89.5,136500000.0
2005-12-28 23:16:00,89.492,89.507,89.474,89.485,182400000.0
2005-12-28 23:17:00,89.464,89.496,89.464,89.483,374400002.0
2005-12-28 23:18:00,89.463,89.477,89.455,89.472,207200001.0
2005-12-28 23:19:00,89.447,89.469,89.447,89.469,75899998.0
2005-12-28 23:20:00,89.452,89.47,89.448,89.47,165899999.0
2005-12-28 23:21:00,89.446,89.468,89.444,89.468,189499999.0
2005-12-28 23:22:00,89.468,89.486,89.461,89.478,227200001.0
2005-12-28 23:23:00,89.476,89.489,89.465,89.483,122699999.0
2005-12-28 23:24:00,89.472,89.485,89.446,89.458,383000006.0
2005-12-28 23:25:00,89.459,89.464,89.444,89.453,170300001.0
2005-12-28 23:26:00,89.455,89.465,89.44,89.456,161799997.0
2005-12-28 23:27:00,89.453,89.464,89.438,89.455,402899997.0
2005-12-28 23:28:00,89.451,89.469,89.45,89.465,211200002.0
2005-12-28 23:29:00,89.467,89.467,89.435,89.445,395900006.0
2005-12-28 23:30:00,89.465,89.465,89.433,89.434,156799999.0
2005-12-28 23:31:00,89.435,89.475,89.435,89.475,268799997.0
2005-12-28 23:32:00,89.457,89.482,89.449,89.482,257200000.0
2005-12-28 23:33:00,89.471,89.487,89.453,89.475,174599999.0
2005-12-28 23:34:00,89.472,89.478,89.442,89.462,369100003.0
2005-12-28 23:35:00,89.468,89.492,89.443,89.484,283099998.0
2005-12-28 23:36:00,89.474,89.487,89.466,89.482,183500000.0
2005-12-28 23:37:00,89.474,89.487,89.465,89.478,98799999.0
2005-12-28 23:38:00,89.475,89.475,89.45,89.458,215000000.0
2005-12-28 23:39:00,89.483,89.49,89.464,89.478,181999998.0
2005-12-28 23:40:00,89.459,89.485,89.453,89.475,291699997.0
2005-12-28 23:41:00,89.475,89.485,89.458,89.477,171100002.0
2005-12-28 23:42:00,89.481,89.501,89.472,89.49,204199999.0
2005-12-28 23:43:00,89.494,89.498,89.474,89.486,313400004.0
2005-12-28 23:44:00,89.491,89.502,89.468,89.484,244599997.0
2005-12-28 23:45:00,89.469,89.486,89.466,89.486,66500001.0
2005-12-28 23:46:00,89.491,89.494,89.477,89.483,41500000.0
2005-12-28 23:47:00,89.485,89.495,89.47,89.48,134199999.0
2005-12-28 23:48:00,89.495,89.508,89.481,89.495,201999996.0
2005-12-28 23:49:00,89.508,89.508,89.477,89.482,141699998.0
2005-12-28 23:50:00,89.489,89.497,89.467,89.475,203699998.0
2005-12-28 23:51:00,89.476,89.483,89.461,89.463,335100003.0
2005-12-28 23:52:00,89.464,89.488,89.464,89.487,74000001.0
2005-12-28 23:53:00,89.483,89.483,89.456,89.457,190799999.0
2005-12-28 23:54:00,89.46,89.487,89.46,89.487,252200002.0
2005-12-28 23:55:00,89.481,89.491,89.466,89.466,232000000.0
2005-12-28 23:56:00,89.472,89.485,89.458,89.473,222900003.0
2005-12-28 23:57:00,89.458,89.474,89.452,89.457,126300003.0
2005-12-28 23:58:00,89.453,89.483,89.453,89.466,82500001.0
2005-12-28 23:59:00,89.485,89.485,89.47,89.47,26000000.0
2005-12-29 00:00:00,89.47,89.49,89.463,89.483,275399996.0
2005-12-29 00:01:00,89.45,89.474,89.423,89.449,224499995.0
2005-12-29 00:02:00,89.446,89.474,89.436,89.45,284200000.0
2005-12-29 00:03:00,89.443,89.484,89.424,89.463,142200000.0
2005-12-29 00:04:00,89.433,89.467,89.417,89.435,269800000.0
2005-12-29 00:05:00,89.435,89.489,89.42,89.461,303800001.0
2005-12-29 00:06:00,89.428,89.468,89.413,89.451,299999999.0
2005-12-29 00:07:00,89.428,89.448,89.401,89.406,173200000.0
2005-12-29 00:08:00,89.435,89.464,89.418,89.43,295399999.0
2005-12-29 00:09:00,89.44,89.468,89.421,89.447,214199998.0
2005-12-29 00:10:00,89.467,89.497,89.439,89.473,209499997.0
2005-12-29 00:11:00,89.473,89.517,89.469,89.474,230000000.0
2005-12-29 00:12:00,89.475,89.512,89.459,89.469,263199999.0
2005-12-29 00:13:00,89.474,89.504,89.454,89.504,237600001.0
2005-12-29 00:14:00,89.499,89.536,89.484,89.536,146300000.0
2005-12-29 00:15:00,89.512,89.537,89.505,89.513,197699999.0
2005-12-29 00:16:00,89.509,89.547,89.501,89.542,208099997.0
2005-12-29 00:17:00,89.557,89.557,89.492,89.492,340500000.0
2005-12-29 00:18:00,89.498,89.536,89.493,89.507,272599998.0
2005-12-29 00:19:00,89.507,89.541,89.507,89.53,228300002.0
2005-12-29 00:20:00,89.512,89.514,89.448,89.448,252999997.0
2005-12-29 00:21:00,89.473,89.502,89.452,89.502,250800000.0
2005-12-29 00:22:00,89.477,89.502,89.457,89.472,322100001.0
2005-12-29 00:23:00,89.469,89.498,89.451,89.456,275800003.0
2005-12-29 00:24:00,89.484,89.497,89.436,89.44,194900000.0
2005-12-29 00:25:00,89.48,89.501,89.464,89.464,166200003.0
2005-12-29 00:26:00,89.481,89.491,89.439,89.455,251099997.0
2005-12-29 00:27:00,89.467,89.484,89.455,89.467,227699997.0
2005-12-29 00:28:00,89.465,89.467,89.444,89.444,227799998.0
2005-12-29 00:29:00,89.447,89.46,89.43,89.458,243899997.0
2005-12-29 00:30:00,89.442,89.442,89.413,89.423,110999998.0
2005-12-29 00:31:00,89.423,89.423,89.402,89.402,102599999.0
2005-12-29 00:32:00,89.408,89.417,89.385,89.391,239899998.0
2005-12-29 00:33:00,89.39,89.406,89.375,89.406,266799996.0
2005-12-29 00:34:00,89.396,89.415,89.376,89.405,92299999.0
2005-12-29 00:35:00,89.406,89.444,89.406,89.444,210999999.0
2005-12-29 00:36:00,89.434,89.446,89.425,89.433,286100005.0
2005-12-29 00:37:00,89.419,89.436,89.412,89.428,253299999.0
2005-12-29 00:38:00,89.408,89.44,89.408,89.44,76199997.0
2005-12-29 00:39:00,89.443,89.446,89.422,89.428,165500000.0
2005-12-29 00:40:00,89.442,89.456,89.432,89.454,276000000.0
2005-12-29 00:41:00,89.444,89.467,89.444,89.467,178500001.0
2005-12-29 00:42:00,89.445,89.462,89.436,89.447,386799998.0
2005-12-29 00:43:00,89.415,89.437,89.415,89.437,43900000.0
2005-12-29 00:44:00,89.429,89.442,89.41,89.41,193999997.0
2005-12-29 00:45:00,89.41,89.441,89.405,89.427,211399997.0
2005-12-29 00:46:00,89.415,89.444,89.414,89.444,171300001.0
2005-12-29 00:47:00,89.424,89.44,89.4,89.44,303099999.0
2005-12-29 00:48:00,89.436,89.436,89.402,89.402,258999997.0
2005-12-29 00:49:00,89.409,89.436,89.403,89.424,196200000.0
2005-12-29 00:50:00,89.428,89.44,89.417,89.428,177400002.0
2005-12-29 00:51:00,89.418,89.443,89.415,89.437,249399996.0
2005-12-29 00:52:00,89.43,89.43,89.403,89.41,307400000.0
2005-12-29 00:53:00,89.423,89.436,89.415,89.425,223599998.0
2005-12-29 00:54:00,89.403,89.416,89.383,89.403,193899998.0
2005-12-29 00:55:00,89.394,89.427,89.394,89.427,294499998.0
2005-12-29 00:56:00,89.393,89.425,89.393,89.418,318599994.0
2005-12-29 00:57:00,89.412,89.428,89.408,89.428,221499999.0
2005-12-29 00:58:00,89.435,89.44,89.416,89.416,110500000.0
2005-12-29 00:59:00,89.426,89.438,89.416,89.432,263699995.0
2005-12-29 01:00:00,89.401,89.435,89.401,89.425,296700000.0
2005-12-29 01:01:00,89.412,89.43,89.412,89.43,27500001.0
2005-12-29 01:02:00,89.42,89.435,89.398,89.43,212999997.0
2005-12-29 01:03:00,89.422,89.43,89.405,89.419,133100001.0
2005-12-29 01:04:00,89.411,89.43,89.406,89.422,121700000.0
2005-12-29 01:05:00,89.396,89.416,89.396,89.416,37500001.0
2005-12-29 01:06:00,89.409,89.413,89.385,89.387,271199999.0
2005-12-29 01:07:00,89.387,89.387,89.353,89.353,166000001.0
2005-12-29 01:08:00,89.375,89.397,89.37,89.397,138400001.0
2005-12-29 01:09:00,89.394,89.396,89.377,89.384,189600002.0
2005-12-29 01:10:00,89.39,89.39,89.369,89.369,179399999.0
2005-12-29 01:11:00,89.378,89.39,89.365,89.39,176699994.0
2005-12-29 01:12:00,89.374,89.39,89.365,89.37,368300003.0
2005-12-29 01:13:00,89.385,89.397,89.363,89.385,190400000.0
2005-12-29 01:14:00,89.395,89.4,89.372,89.372,133999998.0
2005-12-29 01:15:00,89.4,89.4,89.381,89.381,69399999.0
2005-12-29 01:16:00,89.384,89.4,89.368,89.383,234799999.0
2005-12-29 01:17:00,89.369,89.408,89.369,89.408,185500005.0
2005-12-29 01:18:00,89.413,89.436,89.408,89.436,193299994.0
2005-12-29 01:19:00,89.435,89.44,89.42,89.42,119200000.0
2005-12-29 01:20:00,89.415,89.444,89.415,89.432,238700000.0
2005-12-29 01:21:00,89.435,89.445,89.417,89.417,143499999.0
2005-12-29 01:22:00,89.424,89.442,89.417,89.422,162599997.0
2005-12-29 01:23:00,89.42,89.443,89.415,89.419,167400000.0
2005-12-29 01:24:00,89.427,89.448,89.423,89.441,258299999.0
2005-12-29 01:25:00,89.443,89.444,89.419,89.429,129599998.0
2005-12-29 01:26:00,89.445,89.445,89.42,89.423,161600000.0
2005-12-29 01:27:00,89.43,89.444,89.427,89.434,220500000.0
2005-12-29 01:28:00,89.415,89.437,89.412,89.416,189700002.0
2005-12-29 01:29:00,89.424,89.44,89.402,89.414,288300000.0
2005-12-29 01:30:00,89.45,89.456,89.433,89.433,164099997.0
2005-12-29 01:31:00,89.45,89.463,89.438,89.46,142499998.0
2005-12-29 01:32:00,89.443,89.464,89.443,89.462,126299996.0
2005-12-29 01:33:00,89.449,89.467,89.449,89.467,54199999.0
2005-12-29 01:34:00,89.454,89.473,89.446,89.459,322399998.0
2005-12-29 01:35:00,89.46,89.481,89.447,89.464,212300003.0
2005-12-29 01:36:00,89.44,89.472,89.44,89.467,323899998.0
2005-12-29 01:37:00,89.459,89.472,89.445,89.469,162400000.0
2005-12-29 01:38:00,89.462,89.472,89.437,89.46,193099998.0
2005-12-29 01:39:00,89.453,89.457,89.435,89.444,241400001.0
2005-12-29 01:40:00,89.441,89.454,89.434,89.447,214499997.0
2005-12-29 01:41:00,89.431,89.457,89.43,89.443,225400000.0
2005-12-29 01:42:00,89.415,89.442,89.413,89.442,188900001.0
2005-12-29 01:43:00,89.445,89.45,89.427,89.43,246800002.0
2005-12-29 01:44:00,89.446,89.458,89.432,89.445,137599998.0
2005-12-29 01:45:00,89.446,89.46,89.43,89.45,121799999.0
2005-12-29 01:46:00,89.455,89.465,89.438,89.444,102199999.0
2005-12-29 01:47:00,89.459,89.474,89.447,89.452,185600000.0
2005-12-29 01:48:00,89.469,89.48,89.438,89.468,229500000.0
2005-12-29 01:49:00,89.46,89.482,89.455,89.474,331400004.0
2005-12-29 01:50:00,89.447,89.48,89.447,89.475,271200004.0
2005-12-29 01:51:00,89.464,89.477,89.445,89.472,234700001.0
2005-12-29 01:52:00,89.455,89.471,89.452,89.465,183300002.0
2005-12-29 01:53:00,89.463,89.466,89.436,89.436,205000000.0
2005-12-29 01:54:00,89.448,89.467,89.441,89.464,263599998.0
2005-12-29 01:55:00,89.459,89.476,89.45,89.473,279100006.0
2005-12-29 01:56:00,89.451,89.48,89.451,89.476,296499998.0
2005-12-29 01:57:00,89.458,89.482,89.455,89.473,386799997.0
2005-12-29 01:58:00,89.475,89.479,89.451,89.466,221300002.0
2005-12-29 01:59:00,89.482,89.488,89.462,89.475,338500000.0
2005-12-29 02:00:00,89.484,89.488,89.464,89.464,262800003.0
2005-12-29 02:01:00,89.482,89.49,89.463,89.464,331400000.0
2005-12-29 02:02:00,89.475,89.475,89.452,89.464,208500001.0
2005-12-29 02:03:00,89.477,89.495,89.462,89.463,324099998.0
2005-12-29 02:04:00,89.463,89.48,89.457,89.473,180899999.0
2005-12-29 02:05:00,89.477,89.495,89.464,89.482,116499997.0
2005-12-29 02:06:00,89.491,89.514,89.482,89.486,193800001.0
2005-12-29 02:07:00,89.495,89.5,89.474,89.479,222299997.0
2005-12-29 02:08:00,89.495,89.508,89.482,89.492,354000001.0
2005-12-29 02:09:00,89.494,89.531,89.494,89.503,257099999.0
2005-12-29 02:10:00,89.507,89.524,89.501,89.523,162199998.0
2005-12-29 02:11:00,89.505,89.529,89.496,89.52,182800000.0
2005-12-29 02:12:00,89.527,89.535,89.513,89.513,232300000.0
2005-12-29 02:13:00,89.53,89.536,89.506,89.511,270599996.0
2005-12-29 02:14:00,89.533,89.54,89.523,89.524,114500000.0
2005-12-29 02:15:00,89.526,89.555,89.519,89.541,242399999.0
2005-12-29 02:16:00,89.54,89.565,89.525,89.541,280799998.0
2005-12-29 02:17:00,89.555,89.574,89.548,89.57,256599997.0
2005-12-29 02:18:00,89.556,89.575,89.552,89.563,281100000.0
2005-12-29 02:19:00,89.555,89.583,89.555,89.578,257199997.0
2005-12-29 02:20:00,89.58,89.592,89.566,89.58,173499998.0
2005-12-29 02:21:00,89.567,89.584,89.565,89.577,139999999.0
2005-12-29 02:22:00,89.561,89.595,89.555,89.595,95299999.0
2005-12-29 02:23:00,89.603,89.609,89.585,89.597,208999999.0
2005-12-29 02:24:00,89.607,89.639,89.607,89.63,207999996.0
2005-12-29 02:25:00,89.62,89.635,89.595,89.608,225400000.0
2005-12-29 02:26:00,89.618,89.618,89.584,89.584,83000000.0
2005-12-29 02:27:00,89.62,89.624,89.603,89.603,270399998.0
2005-12-29 02:28:00,89.598,89.617,89.592,89.612,190499997.0
2005-12-29 02:29:00,89.599,89.619,89.598,89.619,188399999.0
2005-12-29 02:30:00,89.588,89.62,89.588,89.62,146199999.0
2005-12-29 02:31:00,89.628,89.645,89.607,89.626,125599997.0
2005-12-29 02:32:00,89.658,89.658,89.633,89.658,257700001.0
2005-12-29 02:33:00,89.641,89.654,89.641,89.654,46800000.0
2005-12-29 02:34:00,89.616,89.661,89.616,89.648,245599997.0
2005-12-29 02:35:00,89.64,89.654,89.622,89.634,276099998.0
2005-12-29 02:36:00,89.637,89.659,89.636,89.658,145599999.0
2005-12-29 02:37:00,89.65,89.668,89.636,89.668,120600000.0
2005-12-29 02:38:00,89.667,89.667,89.64,89.653,111699998.0
2005-12-29 02:39:00,89.642,89.654,89.639,89.643,99500000.0
2005-12-29 02:40:00,89.648,89.652,89.628,89.64,88900000.0
2005-12-29 02:41:00,89.643,89.667,89.636,89.667,372700000.0
2005-12-29 02:42:00,89.665,89.67,89.645,89.668,354199994.0
2005-12-29 02:43:00,89.646,89.676,89.645,89.668,97900000.0
2005-12-29 02:44:00,89.658,89.68,89.655,89.68,252099999.0
2005-12-29 02:45:00,89.651,89.677,89.651,89.677,156200001.0
2005-12-29 02:46:00,89.68,89.683,89.659,89.661,273600000.0
2005-12-29 02:47:00,89.623,89.652,89.612,89.652,128900001.0
2005-12-29 02:48:00,89.669,89.693,89.668,89.691,294799998.0
2005-12-29 02:49:00,89.69,89.69,89.665,89.684,183699998.0
2005-12-29 02:50:00,89.685,89.685,89.658,89.658,210900002.0
2005-12-29 02:51:00,89.674,89.674,89.647,89.647,101400001.0
2005-12-29 02:52:00,89.674,89.688,89.661,89.669,360400006.0
2005-12-29 02:53:00,89.685,89.702,89.669,89.688,239800001.0
2005-12-29 02:54:00,89.683,89.716,89.677,89.716,101999997.0
2005-12-29 02:55:00,89.722,89.722,89.688,89.688,246600003.0
2005-12-29 02:56:00,89.712,89.715,89.688,89.69,334699995.0
2005-12-29 02:57:00,89.684,89.711,89.684,89.701,212900000.0
2005-12-29 02:58:00,89.69,89.706,89.683,89.692,80800000.0
2005-12-29 02:59:00,89.695,89.707,89.681,89.688,383399996.0
2005-12-29 03:00:00,89.685,89.708,89.664,89.708,303099997.0
2005-12-29 03:01:00,89.702,89.702,89.67,89.67,266499998.0
2005-12-29 03:02:00,89.683,89.684,89.666,89.669,130099997.0
2005-12-29 03:03:00,89.656,89.68,89.649,89.649,198800000.0
2005-12-29 03:04:00,89.65,89.66,89.603,89.64,252400001.0
2005-12-29 03:05:00,89.672,89.674,89.647,89.65,279200001.0
2005-12-29 03:06:00,89.646,89.664,89.638,89.65,239300000.0
2005-12-29 03:07:00,89.658,89.678,89.636,89.65,246399999.0
2005-12-29 03:08:00,89.664,89.664,89.619,89.619,203699999.0
2005-12-29 03:09:00,89.629,89.647,89.618,89.629,152000000.0
2005-12-29 03:10:00,89.635,89.643,89.615,89.625,321200003.0
2005-12-29 03:11:00,89.627,89.64,89.613,89.635,258399996.0
2005-12-29 03:12:00,89.62,89.649,89.619,89.629,71899999.0
2005-12-29 03:13:00,89.625,89.635,89.601,89.608,383400001.0
2005-12-29 03:14:00,89.622,89.642,89.616,89.632,245199999.0
2005-12-29 03:15:00,89.632,89.636,89.61,89.611,311600000.0
2005-12-29 03:16:00,89.62,89.62,89.6,89.6,55500001.0
2005-12-29 03:17:00,89.616,89.64,89.609,89.609,231999997.0
2005-12-29 03:18:00,89.629,89.638,89.615,89.615,135599997.0
2005-12-29 03:19:00,89.605,89.63,89.605,89.61,268999997.0
2005-12-29 03:20:00,89.61,89.625,89.61,89.625,5100000.0
2005-12-29 03:21:00,89.625,89.63,89.61,89.611,271499998.0
2005-12-29 03:22:00,89.622,89.628,89.597,89.602,312599994.0
2005-12-29 03:23:00,89.622,89.628,89.604,89.609,238300000.0
2005-12-29 03:24:00,89.61,89.63,89.606,89.625,251500004.0
2005-12-29 03:25:00,89.633,89.645,89.613,89.628,400100002.0
2005-12-29 03:26:00,89.615,89.628,89.602,89.615,199500001.0
2005-12-29 03:27:00,89.614,89.614,89.593,89.602,165700000.0
2005-12-29 03:28:00,89.59,89.605,89.59,89.605,92400001.0
2005-12-29 03:29:00,89.605,89.605,89.59,89.59,21299999.0
2005-12-29 03:30:00,89.608,89.612,89.584,89.584,258599997.0
2005-12-29 03:31:00,89.584,89.606,89.577,89.605,210499999.0
2005-12-29 03:32:00,89.611,89.629,89.599,89.622,233500002.0
2005-12-29 03:33:00,89.622,89.632,89.609,89.609,308499995.0
2005-12-29 03:34:00,89.617,89.619,89.594,89.599,114400000.0
2005-12-29 03:35:00,89.613,89.621,89.595,89.599,255799999.0
2005-12-29 03:36:00,89.593,89.611,89.587,89.604,99599998.0
2005-12-29 03:37:00,89.589,89.604,89.576,89.596,232799998.0
2005-12-29 03:38:00,89.571,89.61,89.571,89.61,195499998.0
2005-12-29 03:39:00,89.588,89.613,89.575,89.589,135699998.0
2005-12-29 03:40:00,89.584,89.599,89.562,89.574,173999996.0
2005-12-29 03:41:00,89.58,89.58,89.546,89.553,91400003.0
2005-12-29 03:42:00,89.528,89.556,89.522,89.527,230099999.0
2005-12-29 03:43:00,89.506,89.517,89.49,89.506,171100000.0
2005-12-29 03:44:00,89.485,89.53,89.453,89.53,236300000.0
2005-12-29 03:45:00,89.525,89.525,89.49,89.498,179499997.0
2005-12-29 03:46:00,89.507,89.514,89.484,89.486,152900000.0
2005-12-29 03:47:00,89.499,89.515,89.491,89.505,255700002.0
2005-12-29 03:48:00,89.486,89.5,89.466,89.488,222199998.0
2005-12-29 03:49:00,89.497,89.498,89.471,89.485,342100000.0
2005-12-29 03:50:00,89.488,89.511,89.475,89.475,201600000.0
2005-12-29 03:51:00,89.505,89.511,89.479,89.479,135999998.0
2005-12-29 03:52:00,89.488,89.507,89.481,89.503,454400000.0
2005-12-29 03:53:00,89.475,89.5,89.475,89.495,157099997.0
2005-12-29 03:54:00,89.495,89.505,89.48,89.48,331600000.0
2005-12-29 03:55:00,89.499,89.506,89.487,89.493,95199999.0
2005-12-29 03:56:00,89.504,89.516,89.493,89.516,164499995.0
2005-12-29 03:57:00,89.515,89.518,89.497,89.497,96299998.0
2005-12-29 03:58:00,89.506,89.536,89.504,89.521,161699999.0
2005-12-29 03:59:00,89.51,89.535,89.504,89.53,235700003.0
2005-12-29 04:00:00,89.515,89.562,89.515,89.556,208200002.0
2005-12-29 04:01:00,89.553,89.581,89.529,89.564,132000000.0
2005-12-29 04:02:00,89.585,89.607,89.561,89.579,353500003.0
2005-12-29 04:03:00,89.589,89.611,89.565,89.586,215799994.0
2005-12-29 04:04:00,89.595,89.595,89.57,89.579,188400001.0
2005-12-29 04:05:00,89.614,89.615,89.559,89.559,112699999.0
2005-12-29 04:06:00,89.531,89.611,89.531,89.611,253199994.0
2005-12-29 04:07:00,89.598,89.623,89.595,89.599,299999997.0
2005-12-29 04:08:00,89.598,89.613,89.585,89.593,100099998.0
2005-12-29 04:09:00,89.595,89.61,89.581,89.6,263999998.0
2005-12-29 04:10:00,89.603,89.613,89.588,89.6,258300003.0
2005-12-29 04:11:00,89.585,89.618,89.585,89.61,154000001.0
2005-12-29 04:12:00,89.594,89.618,89.592,89.613,247800002.0
2005-12-29 04:13:00,89.606,89.607,89.589,89.592,327800001.0
2005-12-29 04:14:00,89.588,89.613,89.588,89.606,158599995.0
2005-12-29 04:15:00,89.6,89.605,89.578,89.593,247400001.0
2005-12-29 04:16:00,89.588,89.616,89.585,89.614,208200000.0
2005-12-29 04:17:00,89.61,89.632,89.601,89.625,237200001.0
2005-12-29 04:18:00,89.614,89.647,89.614,89.643,222499995.0
2005-12-29 04:19:00,89.641,89.641,89.625,89.625,75600000.0
2005-12-29 04:20:00,89.626,89.637,89.6,89.616,345700003.0
2005-12-29 04:21:00,89.635,89.646,89.616,89.616,231799998.0
2005-12-29 04:22:00,89.637,89.637,89.624,89.624,24700001.0
2005-12-29 04:23:00,89.625,89.636,89.623,89.63,69300000.0
2005-12-29 04:24:00,89.612,89.613,89.586,89.586,170300000.0
2005-12-29 04:25:00,89.603,89.605,89.581,89.582,220499997.0
2005-12-29 04:26:00,89.594,89.625,89.576,89.625,245399998.0
2005-12-29 04:27:00,89.626,89.626,89.593,89.613,231900002.0
2005-12-29 04:28:00,89.601,89.615,89.592,89.608,191600000.0
2005-12-29 04:29:00,89.589,89.6,89.581,89.595,38500000.0
2005-12-29 04:30:00,89.6,89.612,89.589,89.595,121799998.0
2005-12-29 04:31:00,89.595,89.614,89.588,89.606,227300001.0
2005-12-29 04:32:00,89.6,89.616,89.581,89.61,190800001.0
2005-12-29 04:33:00,89.606,89.611,89.588,89.59,244400000.0
2005-12-29 04:34:00,89.611,89.624,89.598,89.611,279100004.0
2005-12-29 04:35:00,89.605,89.618,89.598,89.604,267500002.0
2005-12-29 04:36:00,89.61,89.621,89.598,89.62,211699999.0
2005-12-29 04:37:00,89.602,89.626,89.579,89.616,295999993.0
2005-12-29 04:38:00,89.616,89.623,89.596,89.598,175499999.0
2005-12-29 04:39:00,89.616,89.624,89.59,89.612,225399998.0
2005-12-29 04:40:00,89.604,89.621,89.604,89.621,62099997.0
2005-12-29 04:41:00,89.61,89.627,89.602,89.622,186699999.0
2005-12-29 04:42:00,89.614,89.628,89.609,89.618,207700002.0
2005-12-29 04:43:00,89.602,89.621,89.602,89.617,204700002.0
2005-12-29 04:44:00,89.62,89.62,89.6,89.6,243699995.0
2005-12-29 04:45:00,89.608,89.62,89.601,89.615,77000000.0
2005-12-29 04:46:00,89.614,89.628,89.595,89.606,332199995.0
2005-12-29 04:47:00,89.61,89.63,89.602,89.62,100899999.0
2005-12-29 04:48:00,89.625,89.625,89.61,89.61,67200000.0
2005-12-29 04:49:00,89.632,89.634,89.606,89.616,235000000.0
2005-12-29 04:50:00,89.632,89.635,89.609,89.611,343099999.0
2005-12-29 04:51:00,89.602,89.631,89.602,89.623,143199998.0
2005-12-29 04:52:00,89.611,89.635,89.611,89.635,128900000.0
2005-12-29 04:53:00,89.612,89.631,89.606,89.617,264400003.0
2005-12-29 04:54:00,89.608,89.624,89.606,89.606,327100000.0
2005-12-29 04:55:00,89.607,89.624,89.607,89.624,38000001.0
2005-12-29 04:56:00,89.612,89.645,89.609,89.626,244900002.0
2005-12-29 04:57:00,89.61,89.625,89.601,89.616,218799995.0
2005-12-29 04:58:00,89.628,89.628,89.604,89.618,151799998.0
2005-12-29 04:59:00,89.608,89.632,89.607,89.607,102600002.0
2005-12-29 05:00:00,89.635,89.652,89.624,89.652,259000000.0
2005-12-29 05:01:00,89.634,89.656,89.625,89.643,186300002.0
2005-12-29 05:02:00,89.636,89.642,89.593,89.616,147799998.0
2005-12-29 05:03:00,89.638,89.638,89.62,89.62,28000000.0
2005-12-29 05:04:00,89.623,89.625,89.598,89.609,157599999.0
2005-12-29 05:05:00,89.608,89.639,89.608,89.63,256199999.0
2005-12-29 05:06:00,89.626,89.632,89.613,89.627,316300003.0
2005-12-29 05:07:00,89.6,89.618,89.596,89.61,74700001.0
2005-12-29 05:08:00,89.586,89.603,89.576,89.586,282100002.0
2005-12-29 05:09:00,89.583,89.6,89.56,89.595,254499999.0
2005-12-29 05:10:00,89.582,89.6,89.574,89.579,213700001.0
2005-12-29 05:11:00,89.597,89.597,89.568,89.592,232099998.0
2005-12-29 05:12:00,89.578,89.597,89.572,89.585,178599996.0
2005-12-29 05:13:00,89.589,89.589,89.565,89.567,196600000.0
2005-12-29 05:14:00,89.572,89.598,89.572,89.598,229800000.0
2005-12-29 05:15:00,89.595,89.606,89.585,89.598,128000001.0
2005-12-29 05:16:00,89.594,89.611,89.594,89.602,151599999.0
2005-12-29 05:17:00,89.582,89.6,89.582,89.6,96200000.0
2005-12-29 05:18:00,89.598,89.605,89.574,89.595,326799999.0
2005-12-29 05:19:00,89.588,89.597,89.576,89.584,235500000.0
2005-12-29 05:20:00,89.595,89.595,89.571,89.573,202500003.0
2005-12-29 05:21:00,89.582,89.594,89.566,89.584,202600000.0
2005-12-29 05:22:00,89.572,89.596,89.569,89.587,130400000.0
2005-12-29 05:23:00,89.572,89.6,89.572,89.6,130800001.0
2005-12-29 05:24:00,89.572,89.595,89.572,89.595,209600001.0
2005-12-29 05:25:00,89.59,89.603,89.576,89.603,197300001.0
2005-12-29 05:26:00,89.589,89.607,89.588,89.607,96500000.0
2005-12-29 05:27:00,89.608,89.608,89.582,89.582,143100000.0
2005-12-29 05:28:00,89.603,89.603,89.572,89.59,103799999.0
2005-12-29 05:29:00,89.596,89.608,89.596,89.608,21500000.0
2005-12-29 05:30:00,89.594,89.608,89.586,89.608,237500003.0
2005-12-29 05:31:00,89.588,89.607,89.588,89.603,145900000.0
2005-12-29 05:32:00,89.587,89.608,89.584,89.597,247000001.0
2005-12-29 05:33:00,89.596,89.608,89.581,89.594,141000001.0
2005-12-29 05:34:00,89.605,89.605,89.575,89.586,186899997.0
2005-12-29 05:35:00,89.588,89.602,89.572,89.591,115200000.0
2005-12-29 05:36:00,89.577,89.593,89.577,89.593,51100000.0
2005-12-29 05:37:00,89.585,89.609,89.585,89.598,206300001.0
2005-12-29 05:38:00,89.596,89.608,89.583,89.595,235400001.0
2005-12-29 05:39:00,89.592,89.615,89.585,89.597,228899999.0
2005-12-29 05:40:00,89.583,89.602,89.576,89.583,320699994.0
2005-12-29 05:41:00,89.592,89.592,89.57,89.58,110099997.0
2005-12-29 05:42:00,89.565,89.581,89.565,89.581,65699998.0
2005-12-29 05:43:00,89.577,89.59,89.563,89.59,156000000.0
2005-12-29 05:44:00,89.58,89.587,89.563,89.563,246099999.0
2005-12-29 05:45:00,89.584,89.604,89.584,89.591,62200000.0
2005-12-29 05:46:00,89.589,89.614,89.589,89.614,41700000.0
2005-12-29 05:47:00,89.577,89.61,89.554,89.57,142800003.0
2005-12-29 05:48:00,89.597,89.61,89.584,89.602,165900003.0
2005-12-29 05:49:00,89.598,89.615,89.585,89.605,328300003.0
2005-12-29 05:50:00,89.581,89.605,89.581,89.59,153499998.0
2005-12-29 05:51:00,89.597,89.615,89.582,89.615,308700002.0
2005-12-29 05:52:00,89.581,89.61,89.581,89.605,192899998.0
2005-12-29 05:53:00,89.595,89.608,89.586,89.608,248500000.0
2005-12-29 05:54:00,89.593,89.613,89.585,89.604,180499999.0
2005-12-29 05:55:00,89.593,89.604,89.568,89.58,292500003.0
2005-12-29 05:56:00,89.599,89.601,89.584,89.586,58100001.0
2005-12-29 05:57:00,89.608,89.608,89.583,89.583,107300000.0
2005-12-29 05:58:00,89.584,89.603,89.579,89.599,191399999.0
2005-12-29 05:59:00,89.59,89.61,89.589,89.598,202599996.0
2005-12-29 06:00:00,89.597,89.624,89.597,89.624,298100000.0
2005-12-29 06:01:00,89.614,89.632,89.6,89.625,485099998.0
2005-12-29 06:02:00,89.616,89.619,89.597,89.603,83100000.0
2005-12-29 06:03:00,89.615,89.615,89.6,89.6,129800000.0
2005-12-29 06:04:00,89.615,89.625,89.598,89.604,109400000.0
2005-12-29 06:05:00,89.615,89.62,89.595,89.595,281199999.0
2005-12-29 06:06:00,89.622,89.628,89.598,89.615,305500001.0
2005-12-29 06:07:00,89.61,89.637,89.61,89.623,72300001.0
2005-12-29 06:08:00,89.625,89.638,89.611,89.632,241199997.0
2005-12-29 06:09:00,89.617,89.653,89.617,89.653,248600004.0
2005-12-29 06:10:00,89.648,89.661,89.634,89.634,289600000.0
2005-12-29 06:11:00,89.646,89.652,89.608,89.636,146300004.0
2005-12-29 06:12:00,89.654,89.661,89.637,89.643,55699999.0
2005-12-29 06:13:00,89.662,89.662,89.644,89.661,132200001.0
2005-12-29 06:14:00,89.651,89.672,89.647,89.647,233600000.0
2005-12-29 06:15:00,89.66,89.669,89.641,89.644,203700000.0
2005-12-29 06:16:00,89.642,89.667,89.642,89.659,191499999.0
2005-12-29 06:17:00,89.632,89.663,89.632,89.661,265100002.0
2005-12-29 06:18:00,89.649,89.663,89.633,89.65,219400002.0
2005-12-29 06:19:00,89.641,89.654,89.612,89.642,198699999.0
2005-12-29 06:20:00,89.64,89.65,89.64,89.65,23899999.0
2005-12-29 06:21:00,89.629,89.65,89.618,89.643,159599997.0
2005-12-29 06:22:00,89.628,89.645,89.62,89.628,238800003.0
2005-12-29 06:23:00,89.636,89.654,89.636,89.654,12500000.0
2005-12-29 06:24:00,89.652,89.655,89.626,89.644,174200000.0
2005-12-29 06:25:00,89.637,89.645,89.618,89.628,197499998.0
2005-12-29 06:26:00,89.651,89.653,89.63,89.639,204600000.0
2005-12-29 06:27:00,89.632,89.655,89.632,89.642,222699999.0
2005-12-29 06:28:00,89.645,89.645,89.603,89.603,234500001.0
2005-12-29 06:29:00,89.628,89.648,89.622,89.647,166699999.0
2005-12-29 06:30:00,89.645,89.65,89.625,89.637,110999999.0
2005-12-29 06:31:00,89.645,89.645,89.621,89.621,52900000.0
2005-12-29 06:32:00,89.629,89.647,89.615,89.642,201100001.0
2005-12-29 06:33:00,89.646,89.657,89.627,89.644,230300003.0
2005-12-29 06:34:00,89.64,89.651,89.634,89.649,76900000.0
2005-12-29 06:35:00,89.637,89.655,89.622,89.65,278600005.0
2005-12-29 06:36:00,89.632,89.65,89.63,89.645,181300000.0
2005-12-29 06:37:00,89.644,89.658,89.63,89.653,243700007.0
2005-12-29 06:38:00,89.648,89.652,89.614,89.637,154400001.0
2005-12-29 06:39:00,89.645,89.645,89.63,89.63,35899999.0
2005-12-29 06:40:00,89.631,89.657,89.631,89.657,243299999.0
2005-12-29 06:41:00,89.655,89.66,89.636,89.636,124300000.0
2005-12-29 06:42:00,89.635,89.66,89.634,89.65,186999997.0
2005-12-29 06:43:00,89.655,89.66,89.64,89.64,86200000.0
2005-12-29 06:44:00,89.627,89.649,89.627,89.649,45799999.0
2005-12-29 06:45:00,89.627,89.653,89.627,89.652,320399999.0
2005-12-29 06:46:00,89.64,89.663,89.638,89.655,217399997.0
2005-12-29 06:47:00,89.652,89.652,89.622,89.622,117200001.0
2005-12-29 06:48:00,89.642,89.662,89.64,89.643,179700000.0
2005-12-29 06:49:00,89.657,89.657,89.624,89.624,99400001.0
2005-12-29 06:50:00,89.649,89.66,89.638,89.66,102299999.0
2005-12-29 06:51:00,89.653,89.659,89.634,89.649,238499999.0
2005-12-29 06:52:00,89.659,89.667,89.627,89.636,267899995.0
2005-12-29 06:53:00,89.657,89.657,89.63,89.633,300299996.0
2005-12-29 06:54:00,89.626,89.643,89.617,89.637,163599995.0
2005-12-29 06:55:00,89.625,89.637,89.61,89.625,257599997.0
2005-12-29 06:56:00,89.617,89.649,89.617,89.638,254099996.0
2005-12-29 06:57:00,89.623,89.634,89.616,89.622,181600004.0
2005-12-29 06:58:00,89.625,89.625,89.592,89.616,325900002.0
2005-12-29 06:59:00,89.608,89.608,89.589,89.593,141800001.0
2005-12-29 07:00:00,89.6,89.614,89.587,89.589,131499996.0
2005-12-29 07:01:00,89.608,89.62,89.599,89.62,228999998.0
2005-12-29 07:02:00,89.601,89.62,89.597,89.615,138600003.0
2005-12-29 07:03:00,89.6,89.615,89.591,89.61,138999999.0
2005-12-29 07:04:00,89.602,89.621,89.596,89.612,247300003.0
2005-12-29 07:05:00,89.609,89.616,89.592,89.594,186500001.0
2005-12-29 07:06:00,89.609,89.611,89.595,89.595,10300000.0
2005-12-29 07:07:00,89.617,89.617,89.595,89.608,95099997.0
2005-12-29 07:08:00,89.613,89.615,89.591,89.591,147799999.0
2005-12-29 07:09:00,89.62,89.625,89.612,89.618,84699999.0
2005-12-29 07:10:00,89.612,89.639,89.611,89.626,205599998.0
2005-12-29 07:11:00,89.615,89.627,89.604,89.616,109999999.0
2005-12-29 07:12:00,89.605,89.631,89.605,89.617,272000001.0
2005-12-29 07:13:00,89.617,89.618,89.59,89.602,272099994.0
2005-12-29 07:14:00,89.6,89.62,89.599,89.615,250999998.0
2005-12-29 07:15:00,89.62,89.62,89.6,89.608,160999999.0
2005-12-29 07:16:00,89.59,89.62,89.59,89.62,238000001.0
2005-12-29 07:17:00,89.612,89.616,89.593,89.593,271300002.0
2005-12-29 07:18:00,89.586,89.616,89.586,89.594,277799993.0
2005-12-29 07:19:00,89.605,89.619,89.592,89.598,223799999.0
2005-12-29 07:20:00,89.615,89.62,89.594,89.598,264000001.0
2005-12-29 07:21:00,89.608,89.627,89.604,89.604,132300001.0
2005-12-29 07:22:00,89.599,89.627,89.59,89.605,172200000.0
2005-12-29 07:23:00,89.608,89.608,89.578,89.585,363600005.0
2005-12-29 07:24:00,89.603,89.616,89.587,89.603,154899997.0
2005-12-29 07:25:00,89.614,89.614,89.585,89.585,183899999.0
2005-12-29 07:26:00,89.602,89.608,89.57,89.594,282500001.0
2005-12-29 07:27:00,89.595,89.595,89.574,89.575,266599999.0
2005-12-29 07:28:00,89.582,89.592,89.565,89.576,158100000.0
2005-12-29 07:29:00,89.584,89.6,89.571,89.595,311400001.0
2005-12-29 07:30:00,89.596,89.596,89.571,89.571,116700002.0
2005-12-29 07:31:00,89.562,89.591,89.562,89.59,277799998.0
2005-12-29 07:32:00,89.579,89.59,89.57,89.585,204200002.0
2005-12-29 07:33:00,89.572,89.572,89.512,89.537,176499999.0
2005-12-29 07:34:00,89.518,89.549,89.518,89.543,117599999.0
2005-12-29 07:35:00,89.529,89.55,89.524,89.548,360000004.0
2005-12-29 07:36:00,89.522,89.555,89.513,89.533,303599992.0
2005-12-29 07:37:00,89.563,89.567,89.543,89.552,196799999.0
2005-12-29 07:38:00,89.552,89.562,89.532,89.55,197200002.0
2005-12-29 07:39:00,89.548,89.56,89.537,89.555,272200001.0
2005-12-29 07:40:00,89.556,89.588,89.556,89.585,120699999.0
2005-12-29 07:41:00,89.578,89.588,89.558,89.578,324900005.0
2005-12-29 07:42:00,89.576,89.587,89.555,89.564,301999997.0
2005-12-29 07:43:00,89.565,89.57,89.547,89.557,214700002.0
2005-12-29 07:44:00,89.578,89.587,89.561,89.573,237999999.0
2005-12-29 07:45:00,89.562,89.593,89.562,89.585,214699999.0
2005-12-29 07:46:00,89.566,89.59,89.553,89.567,247299997.0
2005-12-29 07:47:00,89.582,89.582,89.558,89.568,199700001.0
2005-12-29 07:48:00,89.574,89.574,89.558,89.558,132100003.0
2005-12-29 07:49:00,89.563,89.584,89.563,89.577,186999998.0
2005-12-29 07:50:00,89.577,89.582,89.559,89.563,201799998.0
2005-12-29 07:51:00,89.566,89.583,89.555,89.58,292299999.0
2005-12-29 07:52:00,89.549,89.575,89.549,89.575,228799999.0
2005-12-29 07:53:00,89.558,89.58,89.551,89.565,183500001.0
2005-12-29 07:54:00,89.568,89.577,89.554,89.559,268799996.0
2005-12-29 07:55:00,89.573,89.59,89.559,89.572,213799999.0
2005-12-29 07:56:00,89.593,89.599,89.571,89.599,208800001.0
2005-12-29 07:57:00,89.586,89.621,89.586,89.612,202899996.0
2005-12-29 07:58:00,89.612,89.621,89.593,89.602,204400005.0
2005-12-29 07:59:00,89.618,89.626,89.596,89.596,216000001.0
2005-12-29 08:00:00,89.602,89.627,89.602,89.606,114599996.0
2005-12-29 08:01:00,89.598,89.621,89.585,89.603,252700002.0
2005-12-29 08:02:00,89.603,89.614,89.595,89.599,179899998.0
2005-12-29 08:03:00,89.607,89.618,89.59,89.601,310599996.0
2005-12-29 08:04:00,89.618,89.618,89.595,89.602,202000002.0
2005-12-29 08:05:00,89.581,89.598,89.574,89.588,186699998.0
2005-12-29 08:06:00,89.573,89.593,89.568,89.568,164500002.0
2005-12-29 08:07:00,89.554,89.587,89.554,89.57,200999995.0
2005-12-29 08:08:00,89.558,89.585,89.558,89.575,185399995.0
2005-12-29 08:09:00,89.572,89.609,89.554,89.596,273600000.0
2005-12-29 08:10:00,89.597,89.621,89.597,89.615,171799999.0
2005-12-29 08:11:00,89.607,89.607,89.574,89.574,142799999.0
2005-12-29 08:12:00,89.58,89.598,89.574,89.591,286400001.0
2005-12-29 08:13:00,89.604,89.61,89.58,89.58,168399996.0
2005-12-29 08:14:00,89.595,89.608,89.583,89.602,317899997.0
2005-12-29 08:15:00,89.613,89.616,89.584,89.584,114600001.0
2005-12-29 08:16:00,89.612,89.612,89.576,89.591,262699995.0
2005-12-29 08:17:00,89.584,89.6,89.578,89.578,147200001.0
2005-12-29 08:18:00,89.597,89.599,89.571,89.571,133300000.0
2005-12-29 08:19:00,89.58,89.592,89.547,89.589,284000000.0
2005-12-29 08:20:00,89.587,89.6,89.57,89.59,96699999.0
2005-12-29 08:21:00,89.588,89.6,89.579,89.6,98699999.0
2005-12-29 08:22:00,89.583,89.609,89.582,89.595,241200003.0
2005-12-29 08:23:00,89.574,89.6,89.574,89.593,270199994.0
2005-12-29 08:24:00,89.605,89.612,89.587,89.587,242000003.0
2005-12-29 08:25:00,89.594,89.62,89.594,89.62,120199999.0
2005-12-29 08:26:00,89.596,89.613,89.589,89.606,223500004.0
2005-12-29 08:27:00,89.604,89.613,89.589,89.596,287499998.0
2005-12-29 08:28:00,89.592,89.621,89.592,89.621,357199993.0
2005-12-29 08:29:00,89.604,89.624,89.594,89.607,206100000.0
2005-12-29 08:30:00,89.591,89.606,89.572,89.588,246900002.0
2005-12-29 08:31:00,89.586,89.597,89.554,89.572,223900003.0
2005-12-29 08:32:00,89.568,89.577,89.552,89.562,312700002.0
2005-12-29 08:33:00,89.547,89.566,89.532,89.55,216299999.0
2005-12-29 08:34:00,89.545,89.564,89.538,89.563,194600000.0
2005-12-29 08:35:00,89.54,89.558,89.534,89.55,238300002.0
2005-12-29 08:36:00,89.533,89.555,89.532,89.552,297600001.0
2005-12-29 08:37:00,89.541,89.558,89.53,89.545,225300001.0
2005-12-29 08:38:00,89.555,89.562,89.537,89.551,178200000.0
2005-12-29 08:39:00,89.551,89.574,89.531,89.558,263399999.0
2005-12-29 08:40:00,89.575,89.58,89.557,89.557,224099996.0
2005-12-29 08:41:00,89.543,89.561,89.538,89.553,211399998.0
2005-12-29 08:42:00,89.56,89.573,89.552,89.572,225999997.0
2005-12-29 08:43:00,89.568,89.592,89.557,89.576,210099996.0
2005-12-29 08:44:00,89.593,89.601,89.566,89.582,168100002.0
2005-12-29 08:45:00,89.581,89.594,89.57,89.585,127600000.0
2005-12-29 08:46:00,89.567,89.592,89.567,89.59,120799999.0
2005-12-29 08:47:00,89.576,89.606,89.576,89.602,189199999.0
2005-12-29 08:48:00,89.604,89.62,89.593,89.593,287000001.0
2005-12-29 08:49:00,89.59,89.625,89.59,89.625,192900002.0
2005-12-29 08:50:00,89.588,89.624,89.588,89.622,226200001.0
2005-12-29 08:51:00,89.606,89.629,89.568,89.59,284000000.0
2005-12-29 08:52:00,89.595,89.611,89.591,89.6,163400000.0
2005-12-29 08:53:00,89.623,89.628,89.593,89.603,231399999.0
2005-12-29 08:54:00,89.613,89.635,89.613,89.626,120700001.0
2005-12-29 08:55:00,89.625,89.638,89.598,89.598,131100000.0
2005-12-29 08:56:00,89.607,89.624,89.599,89.617,335300004.0
2005-12-29 08:57:00,89.605,89.637,89.605,89.637,323700002.0
2005-12-29 08:58:00,89.642,89.642,89.613,89.613,204399997.0
2005-12-29 08:59:00,89.62,89.632,89.602,89.615,134500002.0
2005-12-29 09:00:00,89.637,89.637,89.602,89.616,376199996.0
2005-12-29 09:01:00,89.605,89.612,89.564,89.564,361700000.0
2005-12-29 09:02:00,89.58,89.594,89.561,89.579,165199997.0
2005-12-29 09:03:00,89.59,89.615,89.59,89.608,269000002.0
2005-12-29 09:04:00,89.588,89.631,89.588,89.627,136000001.0
2005-12-29 09:05:00,89.64,89.645,89.609,89.616,225200001.0
2005-12-29 09:06:00,89.635,89.643,89.616,89.616,233100000.0
2005-12-29 09:07:00,89.648,89.663,89.628,89.635,291499997.0
2005-12-29 09:08:00,89.62,89.657,89.62,89.646,233899999.0
2005-12-29 09:09:00,89.634,89.653,89.626,89.649,132100000.0
2005-12-29 09:10:00,89.628,89.645,89.621,89.645,165800000.0
2005-12-29 09:11:00,89.636,89.66,89.623,89.652,253999999.0
2005-12-29 09:12:00,89.647,89.652,89.631,89.636,311500001.0
2005-12-29 09:13:00,89.61,89.629,89.602,89.615,230800003.0
2005-12-29 09:14:00,89.596,89.625,89.583,89.599,178900002.0
2005-12-29 09:15:00,89.588,89.605,89.578,89.598,106800001.0
2005-12-29 09:16:00,89.592,89.592,89.554,89.569,70800000.0
2005-12-29 09:17:00,89.573,89.598,89.562,89.579,241600003.0
2005-12-29 09:18:00,89.565,89.589,89.565,89.572,282900000.0
2005-12-29 09:19:00,89.599,89.61,89.577,89.577,191099998.0
2005-12-29 09:20:00,89.591,89.609,89.58,89.604,381800005.0
2005-12-29 09:21:00,89.614,89.666,89.604,89.644,138400000.0
2005-12-29 09:22:00,89.689,89.717,89.676,89.702,174699996.0
2005-12-29 09:23:00,89.694,89.714,89.691,89.704,273300000.0
2005-12-29 09:24:00,89.708,89.725,89.685,89.725,246699995.0
2005-12-29 09:25:00,89.705,89.728,89.673,89.68,312999995.0
2005-12-29 09:26:00,89.652,89.681,89.652,89.662,186099997.0
2005-12-29 09:27:00,89.692,89.692,89.658,89.672,189399996.0
2005-12-29 09:28:00,89.702,89.702,89.677,89.684,224799996.0
2005-12-29 09:29:00,89.701,89.701,89.669,89.673,153200002.0
2005-12-29 09:30:00,89.682,89.682,89.653,89.66,153900001.0
2005-12-29 09:31:00,89.68,89.702,89.677,89.683,345000004.0
2005-12-29 09:32:00,89.694,89.7,89.677,89.688,309199999.0
2005-12-29 09:33:00,89.704,89.705,89.683,89.683,276800002.0
2005-12-29 09:34:00,89.667,89.694,89.659,89.671,189199997.0
2005-12-29 09:35:00,89.647,89.695,89.647,89.684,161800002.0
2005-12-29 09:36:00,89.685,89.69,89.66,89.662,260600000.0
2005-12-29 09:37:00,89.659,89.696,89.659,89.684,203000000.0
2005-12-29 09:38:00,89.688,89.695,89.665,89.687,228900002.0
2005-12-29 09:39:00,89.661,89.679,89.65,89.658,313800002.0
2005-12-29 09:40:00,89.664,89.666,89.643,89.648,217599999.0
2005-12-29 09:41:00,89.654,89.667,89.64,89.652,211100000.0
2005-12-29 09:42:00,89.648,89.662,89.629,89.662,207200002.0
2005-12-29 09:43:00,89.658,89.684,89.658,89.684,37900000.0
2005-12-29 09:44:00,89.674,89.689,89.656,89.682,220500001.0
2005-12-29 09:45:00,89.692,89.694,89.672,89.672,285699997.0
2005-12-29 09:46:00,89.687,89.687,89.663,89.683,147100000.0
2005-12-29 09:47:00,89.678,89.683,89.658,89.674,248600000.0
2005-12-29 09:48:00,89.671,89.678,89.647,89.665,186700002.0
2005-12-29 09:49:00,89.683,89.685,89.662,89.662,113899998.0
2005-12-29 09:50:00,89.67,89.703,89.67,89.693,325099996.0
2005-12-29 09:51:00,89.693,89.708,89.676,89.694,37500000.0
2005-12-29 09:52:00,89.701,89.713,89.685,89.698,154099999.0
2005-12-29 09:53:00,89.707,89.707,89.675,89.693,151199999.0
2005-12-29 09:54:00,89.702,89.702,89.677,89.682,189500000.0
2005-12-29 09:55:00,89.678,89.71,89.678,89.704,272700005.0
2005-12-29 09:56:00,89.687,89.707,89.685,89.702,213900003.0
2005-12-29 09:57:00,89.689,89.689,89.659,89.659,411099998.0
2005-12-29 09:58:00,89.641,89.673,89.638,89.639,135400002.0
2005-12-29 09:59:00,89.636,89.665,89.635,89.641,296799996.0
2005-12-29 10:00:00,89.641,89.67,89.641,89.649,144599998.0
2005-12-29 10:01:00,89.66,89.671,89.625,89.647,140899999.0
2005-12-29 10:02:00,89.643,89.664,89.643,89.646,238800000.0
2005-12-29 10:03:00,89.655,89.668,89.642,89.643,216500003.0
2005-12-29 10:04:00,89.657,89.673,89.647,89.652,242200003.0
2005-12-29 10:05:00,89.643,89.661,89.63,89.638,263099993.0
2005-12-29 10:06:00,89.663,89.672,89.639,89.665,245699998.0
2005-12-29 10:07:00,89.65,89.652,89.628,89.636,60699999.0
2005-12-29 10:08:00,89.64,89.667,89.624,89.647,184899997.0
2005-12-29 10:09:00,89.673,89.679,89.657,89.666,90499998.0
2005-12-29 10:10:00,89.65,89.68,89.649,89.66,312700001.0
2005-12-29 10:11:00,89.667,89.694,89.667,89.691,213600002.0
2005-12-29 10:12:00,89.682,89.685,89.659,89.659,339700001.0
2005-12-29 10:13:00,89.684,89.707,89.682,89.694,104999999.0
2005-12-29 10:14:00,89.698,89.716,89.691,89.709,306600001.0
2005-12-29 10:15:00,89.697,89.709,89.676,89.695,245300000.0
2005-12-29 10:16:00,89.684,89.69,89.656,89.669,272300003.0
2005-12-29 10:17:00,89.662,89.662,89.626,89.626,139900001.0
2005-12-29 10:18:00,89.647,89.657,89.634,89.638,170899998.0
2005-12-29 10:19:00,89.626,89.649,89.626,89.645,292599995.0
2005-12-29 10:20:00,89.631,89.648,89.605,89.64,337600005.0
2005-12-29 10:21:00,89.616,89.638,89.613,89.621,187399999.0
2005-12-29 10:22:00,89.616,89.627,89.594,89.602,426600000.0
2005-12-29 10:23:00,89.57,89.603,89.57,89.597,134499999.0
2005-12-29 10:24:00,89.579,89.605,89.571,89.605,184100001.0
2005-12-29 10:25:00,89.61,89.652,89.603,89.636,177699997.0
2005-12-29 10:26:00,89.656,89.663,89.632,89.637,184400002.0
2005-12-29 10:27:00,89.659,89.675,89.647,89.647,150500000.0
2005-12-29 10:28:00,89.647,89.662,89.636,89.652,317400002.0
2005-12-29 10:29:00,89.656,89.663,89.598,89.598,189199999.0
2005-12-29 10:30:00,89.602,89.625,89.597,89.613,112500000.0
2005-12-29 10:31:00,89.608,89.628,89.574,89.618,185199999.0
2005-12-29 10:32:00,89.605,89.627,89.599,89.618,364400006.0
2005-12-29 10:33:00,89.612,89.624,89.596,89.613,219600000.0
2005-12-29 10:34:00,89.616,89.622,89.6,89.607,264700001.0
2005-12-29 10:35:00,89.585,89.602,89.577,89.589,135200000.0
2005-12-29 10:36:00,89.576,89.608,89.576,89.602,300099999.0
2005-12-29 10:37:00,89.585,89.621,89.585,89.605,255600000.0
2005-12-29 10:38:00,89.578,89.604,89.577,89.597,263100002.0
2005-12-29 10:39:00,89.614,89.623,89.603,89.606,207100003.0
2005-12-29 10:40:00,89.595,89.632,89.595,89.632,183100000.0
2005-12-29 10:41:00,89.633,89.644,89.626,89.644,156200001.0
2005-12-29 10:42:00,89.632,89.658,89.627,89.658,248700000.0
2005-12-29 10:43:00,89.653,89.661,89.619,89.642,264800003.0
2005-12-29 10:44:00,89.651,89.666,89.637,89.657,301499995.0
2005-12-29 10:45:00,89.665,89.665,89.63,89.635,257500002.0
2005-12-29 10:46:00,89.637,89.64,89.607,89.62,281999999.0
2005-12-29 10:47:00,89.619,89.619,89.597,89.611,169400000.0
2005-12-29 10:48:00,89.607,89.613,89.583,89.585,369699998.0
2005-12-29 10:49:00,89.61,89.618,89.594,89.615,265000000.0
2005-12-29 10:50:00,89.621,89.63,89.603,89.62,124500000.0
2005-12-29 10:51:00,89.612,89.631,89.609,89.623,215600001.0
2005-12-29 10:52:00,89.59,89.615,89.59,89.607,160399999.0
2005-12-29 10:53:00,89.605,89.622,89.6,89.615,257600005.0
2005-12-29 10:54:00,89.601,89.634,89.58,89.634,211999996.0
2005-12-29 10:55:00,89.618,89.639,89.612,89.632,189800001.0
2005-12-29 10:56:00,89.613,89.633,89.609,89.632,159399997.0
2005-12-29 10:57:00,89.627,89.638,89.61,89.611,248000000.0
2005-12-29 10:58:00,89.62,89.663,89.612,89.647,358800000.0
2005-12-29 10:59:00,89.66,89.663,89.622,89.622,188100001.0
2005-12-29 11:00:00,89.616,89.635,89.605,89.621,151199998.0
2005-12-29 11:01:00,89.626,89.635,89.596,89.61,268899996.0
2005-12-29 11:02:00,89.605,89.611,89.58,89.593,118500000.0
2005-12-29 11:03:00,89.608,89.621,89.594,89.615,185000001.0
2005-12-29 11:04:00,89.605,89.617,89.596,89.613,225299998.0
2005-12-29 11:05:00,89.595,89.623,89.592,89.613,439399995.0
2005-12-29 11:06:00,89.605,89.622,89.592,89.615,294799999.0
2005-12-29 11:07:00,89.603,89.625,89.603,89.622,170800001.0
2005-12-29 11:08:00,89.594,89.615,89.587,89.591,232300001.0
2005-12-29 11:09:00,89.598,89.622,89.598,89.616,162100001.0
2005-12-29 11:10:00,89.614,89.624,89.597,89.602,237799997.0
2005-12-29 11:11:00,89.606,89.626,89.585,89.612,289399996.0
2005-12-29 11:12:00,89.619,89.63,89.593,89.605,265099999.0
2005-12-29 11:13:00,89.604,89.623,89.587,89.608,206999998.0
2005-12-29 11:14:00,89.632,89.633,89.608,89.613,390400000.0
2005-12-29 11:15:00,89.61,89.634,89.608,89.633,304500001.0
2005-12-29 11:16:00,89.627,89.643,89.615,89.636,130400001.0
2005-12-29 11:17:00,89.627,89.639,89.608,89.617,226100002.0
2005-12-29 11:18:00,89.626,89.645,89.61,89.613,391099998.0
2005-12-29 11:19:00,89.625,89.627,89.572,89.572,142000002.0
2005-12-29 11:20:00,89.557,89.576,89.545,89.55,328899995.0
2005-12-29 11:21:00,89.546,89.553,89.523,89.553,283000001.0
2005-12-29 11:22:00,89.551,89.56,89.535,89.546,184100000.0
2005-12-29 11:23:00,89.537,89.561,89.536,89.542,151800002.0
2005-12-29 11:24:00,89.56,89.566,89.539,89.566,207499998.0
2005-12-29 11:25:00,89.566,89.566,89.532,89.545,251199998.0
2005-12-29 11:26:00,89.576,89.602,89.568,89.585,341000006.0
2005-12-29 11:27:00,89.609,89.614,89.582,89.589,133699999.0
2005-12-29 11:28:00,89.61,89.635,89.609,89.627,100800000.0
2005-12-29 11:29:00,89.625,89.634,89.601,89.61,261300002.0
2005-12-29 11:30:00,89.616,89.623,89.6,89.611,318600001.0
2005-12-29 11:31:00,89.604,89.617,89.588,89.604,207500001.0
2005-12-29 11:32:00,89.614,89.621,89.589,89.601,312500004.0
2005-12-29 11:33:00,89.597,89.628,89.584,89.606,254999997.0
2005-12-29 11:34:00,89.591,89.625,89.591,89.618,260100002.0
2005-12-29 11:35:00,89.614,89.626,89.596,89.615,195199999.0
2005-12-29 11:36:00,89.594,89.611,89.585,89.603,260000002.0
2005-12-29 11:37:00,89.587,89.606,89.581,89.585,197599997.0
2005-12-29 11:38:00,89.58,89.607,89.573,89.582,171400000.0
2005-12-29 11:39:00,89.567,89.607,89.567,89.598,184400000.0
2005-12-29 11:40:00,89.583,89.595,89.559,89.588,242599998.0
2005-12-29 11:41:00,89.592,89.6,89.576,89.576,273200002.0
2005-12-29 11:42:00,89.597,89.616,89.59,89.59,178399997.0
2005-12-29 11:43:00,89.588,89.61,89.585,89.604,140400003.0
2005-12-29 11:44:00,89.584,89.607,89.581,89.594,389300000.0
2005-12-29 11:45:00,89.573,89.599,89.573,89.596,274199998.0
2005-12-29 11:46:00,89.596,89.621,89.586,89.608,245499999.0
2005-12-29 11:47:00,89.604,89.636,89.604,89.63,228000001.0
2005-12-29 11:48:00,89.628,89.642,89.606,89.609,208400000.0
2005-12-29 11:49:00,89.611,89.623,89.592,89.599,285500006.0
2005-12-29 11:50:00,89.604,89.628,89.599,89.628,226699998.0
2005-12-29 11:51:00,89.623,89.627,89.6,89.608,185700001.0
2005-12-29 11:52:00,89.62,89.633,89.609,89.621,233999997.0
2005-12-29 11:53:00,89.616,89.616,89.572,89.596,373100003.0
2005-12-29 11:54:00,89.601,89.601,89.578,89.578,249299999.0
2005-12-29 11:55:00,89.599,89.599,89.569,89.569,242200001.0
2005-12-29 11:56:00,89.571,89.585,89.555,89.578,86199999.0
2005-12-29 11:57:00,89.558,89.582,89.555,89.582,244499997.0
2005-12-29 11:58:00,89.582,89.591,89.561,89.57,263500002.0
2005-12-29 11:59:00,89.57,89.599,89.569,89.585,298800003.0
2005-12-29 12:00:00,89.585,89.587,89.564,89.577,238100001.0
2005-12-29 12:01:00,89.58,89.589,89.566,89.567,129400001.0
2005-12-29 12:02:00,89.572,89.578,89.533,89.563,244600001.0
2005-12-29 12:03:00,89.578,89.59,89.562,89.573,324200001.0
2005-12-29 12:04:00,89.57,89.57,89.547,89.557,162399998.0
2005-12-29 12:05:00,89.565,89.57,89.551,89.551,202200000.0
2005-12-29 12:06:00,89.563,89.567,89.536,89.554,301700000.0
2005-12-29 12:07:00,89.563,89.571,89.545,89.545,261299997.0
2005-12-29 12:08:00,89.551,89.551,89.531,89.534,132600000.0
2005-12-29 12:09:00,89.533,89.56,89.53,89.545,231699998.0
2005-12-29 12:10:00,89.547,89.565,89.535,89.54,180400001.0
2005-12-29 12:11:00,89.529,89.559,89.529,89.557,291700005.0
2005-12-29 12:12:00,89.55,89.557,89.529,89.529,339599999.0
2005-12-29 12:13:00,89.545,89.558,89.522,89.539,208299999.0
2005-12-29 12:14:00,89.537,89.557,89.533,89.55,252100000.0
2005-12-29 12:15:00,89.555,89.556,89.522,89.536,379099993.0
2005-12-29 12:16:00,89.553,89.574,89.539,89.551,137700001.0
2005-12-29 12:17:00,89.551,89.574,89.543,89.559,170400000.0
2005-12-29 12:18:00,89.567,89.576,89.544,89.544,190699998.0
2005-12-29 12:19:00,89.558,89.577,89.554,89.567,137299999.0
2005-12-29 12:20:00,89.55,89.57,89.55,89.57,205599999.0
2005-12-29 12:21:00,89.567,89.584,89.551,89.556,242899999.0
2005-12-29 12:22:00,89.555,89.555,89.532,89.532,110299997.0
2005-12-29 12:23:00,89.54,89.543,89.516,89.529,210099998.0
2005-12-29 12:24:00,89.515,89.536,89.514,89.529,182499997.0
2005-12-29 12:25:00,89.501,89.528,89.501,89.526,109999999.0
2005-12-29 12:26:00,89.53,89.552,89.524,89.552,219199999.0
2005-12-29 12:27:00,89.533,89.557,89.533,89.547,214900002.0
2005-12-29 12:28:00,89.548,89.563,89.535,89.539,213300000.0
2005-12-29 12:29:00,89.562,89.585,89.546,89.569,326000000.0
2005-12-29 12:30:00,89.561,89.59,89.561,89.582,209299998.0
2005-12-29 12:31:00,89.593,89.608,89.579,89.579,259700003.0
2005-12-29 12:32:00,89.593,89.593,89.569,89.579,246900000.0
2005-12-29 12:33:00,89.586,89.601,89.564,89.586,326000003.0
2005-12-29 12:34:00,89.587,89.587,89.564,89.564,40500000.0
2005-12-29 12:35:00,89.562,89.587,89.562,89.587,94300000.0
2005-12-29 12:36:00,89.582,89.582,89.55,89.556,308999997.0
2005-12-29 12:37:00,89.552,89.581,89.552,89.565,105000001.0
2005-12-29 12:38:00,89.575,89.585,89.565,89.571,238900000.0
2005-12-29 12:39:00,89.565,89.588,89.559,89.583,219400001.0
2005-12-29 12:40:00,89.574,89.582,89.563,89.563,166200000.0
2005-12-29 12:41:00,89.563,89.583,89.563,89.582,156999999.0
2005-12-29 12:42:00,89.56,89.587,89.554,89.574,108800000.0
2005-12-29 12:43:00,89.59,89.59,89.568,89.57,327999993.0
2005-12-29 12:44:00,89.583,89.583,89.555,89.555,171800001.0
2005-12-29 12:45:00,89.557,89.596,89.557,89.575,393599995.0
2005-12-29 12:46:00,89.576,89.59,89.558,89.576,283299999.0
2005-12-29 12:47:00,89.573,89.585,89.558,89.564,192800001.0
2005-12-29 12:48:00,89.571,89.586,89.565,89.583,296999997.0
2005-12-29 12:49:00,89.586,89.586,89.567,89.567,92799999.0
2005-12-29 12:50:00,89.55,89.579,89.55,89.57,219500001.0
2005-12-29 12:51:00,89.568,89.582,89.553,89.569,256200001.0
2005-12-29 12:52:00,89.573,89.58,89.555,89.569,137700001.0
2005-12-29 12:53:00,89.573,89.576,89.512,89.512,181999998.0
2005-12-29 12:54:00,89.563,89.581,89.558,89.563,161699996.0
2005-12-29 12:55:00,89.549,89.581,89.549,89.581,23900000.0
2005-12-29 12:56:00,89.575,89.601,89.554,89.582,157499999.0
2005-12-29 12:57:00,89.598,89.629,89.598,89.629,221800000.0
2005-12-29 12:58:00,89.625,89.632,89.585,89.585,281499999.0
2005-12-29 12:59:00,89.598,89.611,89.572,89.572,229200000.0
2005-12-29 13:00:00,89.6,89.6,89.556,89.556,319299997.0
2005-12-29 13:01:00,89.568,89.581,89.551,89.574,322000000.0
2005-12-29 13:02:00,89.573,89.577,89.553,89.553,232199996.0
2005-12-29 13:03:00,89.54,89.558,89.536,89.545,48299999.0
2005-12-29 13:04:00,89.542,89.56,89.53,89.542,222099996.0
2005-12-29 13:05:00,89.566,89.568,89.543,89.543,121600000.0
2005-12-29 13:06:00,89.547,89.558,89.529,89.533,236700000.0
2005-12-29 13:07:00,89.52,89.555,89.513,89.53,434500001.0
2005-12-29 13:08:00,89.521,89.547,89.521,89.547,76400000.0
2005-12-29 13:09:00,89.525,89.55,89.521,89.544,239399999.0
2005-12-29 13:10:00,89.535,89.552,89.525,89.525,156100000.0
2005-12-29 13:11:00,89.521,89.547,89.515,89.541,313099996.0
2005-12-29 13:12:00,89.535,89.545,89.522,89.526,346600003.0
2005-12-29 13:13:00,89.513,89.539,89.513,89.527,207700000.0
2005-12-29 13:14:00,89.526,89.543,89.512,89.513,267200001.0
2005-12-29 13:15:00,89.513,89.538,89.508,89.527,245599996.0
2005-12-29 13:16:00,89.53,89.538,89.512,89.523,87500002.0
2005-12-29 13:17:00,89.527,89.556,89.513,89.541,170500000.0
2005-12-29 13:18:00,89.549,89.56,89.54,89.558,189499998.0
2005-12-29 13:19:00,89.534,89.559,89.531,89.544,179999998.0
2005-12-29 13:20:00,89.526,89.541,89.524,89.539,40600001.0
2005-12-29 13:21:00,89.522,89.544,89.514,89.527,168099999.0
2005-12-29 13:22:00,89.524,89.534,89.508,89.512,283200000.0
2005-12-29 13:23:00,89.504,89.523,89.502,89.514,167600000.0
2005-12-29 13:24:00,89.488,89.509,89.463,89.471,135500001.0
2005-12-29 13:25:00,89.453,89.474,89.45,89.474,243699998.0
2005-12-29 13:26:00,89.462,89.481,89.447,89.478,288200003.0
2005-12-29 13:27:00,89.452,89.474,89.446,89.466,164500000.0
2005-12-29 13:28:00,89.47,89.484,89.455,89.479,220600000.0
2005-12-29 13:29:00,89.488,89.488,89.462,89.471,302500001.0
2005-12-29 13:30:00,89.465,89.481,89.444,89.464,291099997.0
2005-12-29 13:31:00,89.465,89.477,89.452,89.464,210000000.0
2005-12-29 13:32:00,89.471,89.483,89.455,89.469,270699998.0
2005-12-29 13:33:00,89.464,89.489,89.464,89.484,96100000.0
2005-12-29 13:34:00,89.482,89.489,89.458,89.484,212299999.0
2005-12-29 13:35:00,89.469,89.485,89.459,89.483,299899999.0
2005-12-29 13:36:00,89.474,89.492,89.47,89.482,153400000.0
2005-12-29 13:37:00,89.493,89.493,89.464,89.472,180099997.0
2005-12-29 13:38:00,89.476,89.488,89.457,89.479,265700002.0
2005-12-29 13:39:00,89.489,89.5,89.469,89.487,191799998.0
2005-12-29 13:40:00,89.501,89.503,89.469,89.471,193499999.0
2005-12-29 13:41:00,89.47,89.491,89.466,89.48,210800001.0
2005-12-29 13:42:00,89.468,89.49,89.466,89.478,272899999.0
2005-12-29 13:43:00,89.482,89.487,89.468,89.47,251900000.0
2005-12-29 13:44:00,89.485,89.485,89.454,89.454,118799999.0
2005-12-29 13:45:00,89.467,89.483,89.453,89.455,214800002.0
2005-12-29 13:46:00,89.468,89.476,89.45,89.459,192799996.0
2005-12-29 13:47:00,89.45,89.49,89.447,89.49,292500003.0
2005-12-29 13:48:00,89.465,89.482,89.448,89.469,104399999.0
2005-12-29 13:49:00,89.455,89.478,89.452,89.473,300999999.0
2005-12-29 13:50:00,89.456,89.487,89.447,89.487,357800004.0
2005-12-29 13:51:00,89.485,89.5,89.461,89.485,254800001.0
2005-12-29 13:52:00,89.466,89.495,89.466,89.487,287799998.0
2005-12-29 13:53:00,89.484,89.497,89.469,89.475,279099997.0
2005-12-29 13:54:00,89.471,89.478,89.448,89.467,325300000.0
2005-12-29 13:55:00,89.473,89.485,89.468,89.484,161999995.0
2005-12-29 13:56:00,89.493,89.498,89.481,89.484,189100002.0
2005-12-29 13:57:00,89.476,89.494,89.466,89.494,236999997.0
2005-12-29 13:58:00,89.486,89.511,89.462,89.493,287300004.0
2005-12-29 13:59:00,89.504,89.509,89.491,89.491,130999995.0
2005-12-29 14:00:00,89.51,89.515,89.485,89.493,216699997.0
2005-12-29 14:01:00,89.491,89.508,89.481,89.508,236400000.0
2005-12-29 14:02:00,89.475,89.496,89.461,89.461,189900000.0
2005-12-29 14:03:00,89.488,89.494,89.465,89.465,220399997.0
2005-12-29 14:04:00,89.465,89.49,89.46,89.48,261000001.0
2005-12-29 14:05:00,89.459,89.48,89.441,89.461,137399998.0
2005-12-29 14:06:00,89.456,89.458,89.435,89.445,149800000.0
2005-12-29 14:07:00,89.454,89.454,89.426,89.426,153500000.0
2005-12-29 14:08:00,89.426,89.443,89.418,89.442,179900001.0
2005-12-29 14:09:00,89.442,89.452,89.426,89.434,110200000.0
2005-12-29 14:10:00,89.455,89.455,89.422,89.44,100399998.0
2005-12-29 14:11:00,89.448,89.458,89.433,89.44,188099999.0
2005-12-29 14:12:00,89.458,89.458,89.429,89.429,294000000.0
2005-12-29 14:13:00,89.452,89.463,89.444,89.447,208599999.0
2005-12-29 14:14:00,89.474,89.474,89.457,89.457,45400000.0
2005-12-29 14:15:00,89.449,89.469,89.442,89.452,180299997.0
2005-12-29 14:16:00,89.429,89.454,89.429,89.453,83299999.0
2005-12-29 14:17:00,89.452,89.457,89.438,89.439,132799999.0
2005-12-29 14:18:00,89.441,89.457,89.411,89.442,159599998.0
2005-12-29 14:19:00,89.436,89.459,89.425,89.442,344499995.0
2005-12-29 14:20:00,89.444,89.457,89.435,89.438,261999995.0
2005-12-29 14:21:00,89.446,89.458,89.428,89.458,220099999.0
2005-12-29 14:22:00,89.425,89.447,89.413,89.445,186299997.0
2005-12-29 14:23:00,89.441,89.442,89.409,89.418,146400000.0
2005-12-29 14:24:00,89.434,89.455,89.426,89.453,236499997.0
2005-12-29 14:25:00,89.435,89.455,89.424,89.436,186099997.0
2005-12-29 14:26:00,89.442,89.45,89.411,89.432,181299997.0
2005-12-29 14:27:00,89.443,89.472,89.443,89.472,97700001.0
2005-12-29 14:28:00,89.461,89.461,89.431,89.449,84199999.0
2005-12-29 14:29:00,89.452,89.465,89.437,89.451,266499998.0
2005-12-29 14:30:00,89.449,89.449,89.398,89.402,239500000.0
2005-12-29 14:31:00,89.423,89.442,89.356,89.423,519999998.0
2005-12-29 14:32:00,89.408,89.432,89.393,89.404,334800002.0
2005-12-29 14:33:00,89.413,89.413,89.393,89.393,160899998.0
2005-12-29 14:34:00,89.395,89.424,89.384,89.41,212400003.0
2005-12-29 14:35:00,89.414,89.435,89.411,89.417,302700001.0
2005-12-29 14:36:00,89.402,89.438,89.402,89.435,225400002.0
2005-12-29 14:37:00,89.43,89.451,89.422,89.442,300199997.0
2005-12-29 14:38:00,89.442,89.454,89.43,89.43,256299998.0
2005-12-29 14:39:00,89.451,89.451,89.413,89.416,210999999.0
2005-12-29 14:40:00,89.448,89.448,89.432,89.432,64700000.0
2005-12-29 14:41:00,89.452,89.461,89.438,89.459,210200001.0
2005-12-29 14:42:00,89.437,89.454,89.437,89.454,37900000.0
2005-12-29 14:43:00,89.447,89.455,89.427,89.438,157499998.0
2005-12-29 14:44:00,89.449,89.464,89.43,89.45,145199997.0
2005-12-29 14:45:00,89.457,89.472,89.446,89.457,371899997.0
2005-12-29 14:46:00,89.418,89.453,89.418,89.453,195499998.0
2005-12-29 14:47:00,89.435,89.449,89.408,89.435,102500001.0
2005-12-29 14:48:00,89.443,89.443,89.423,89.423,100300000.0
2005-12-29 14:49:00,89.444,89.457,89.429,89.429,184699996.0
2005-12-29 14:50:00,89.439,89.46,89.426,89.454,230100002.0
2005-12-29 14:51:00,89.462,89.462,89.426,89.426,278900002.0
2005-12-29 14:52:00,89.444,89.453,89.425,89.425,250499999.0
2005-12-29 14:53:00,89.434,89.445,89.416,89.421,224099995.0
2005-12-29 14:54:00,89.426,89.451,89.417,89.445,176800000.0
2005-12-29 14:55:00,89.45,89.455,89.431,89.432,356899997.0
2005-12-29 14:56:00,89.452,89.457,89.433,89.433,93699999.0
2005-12-29 14:57:00,89.439,89.455,89.42,89.441,275200003.0
2005-12-29 14:58:00,89.432,89.453,89.426,89.453,165300001.0
2005-12-29 14:59:00,89.457,89.457,89.401,89.45,161100000.0
2005-12-29 15:00:00,89.456,89.456,89.435,89.437,169699999.0
2005-12-29 15:01:00,89.454,89.467,89.443,89.467,213799997.0
2005-12-29 15:02:00,89.456,89.472,89.445,89.465,275699995.0
2005-12-29 15:03:00,89.446,89.471,89.442,89.442,257500000.0
2005-12-29 15:04:00,89.446,89.468,89.445,89.463,263100003.0
2005-12-29 15:05:00,89.448,89.476,89.44,89.454,247699998.0
2005-12-29 15:06:00,89.44,89.458,89.44,89.452,60599999.0
2005-12-29 15:07:00,89.428,89.45,89.426,89.45,200299999.0
2005-12-29 15:08:00,89.451,89.451,89.428,89.428,80200000.0
2005-12-29 15:09:00,89.441,89.462,89.432,89.445,283400002.0
2005-12-29 15:10:00,89.442,89.486,89.439,89.486,227100000.0
2005-12-29 15:11:00,89.461,89.488,89.458,89.488,198899999.0
2005-12-29 15:12:00,89.472,89.487,89.455,89.473,191100001.0
2005-12-29 15:13:00,89.446,89.47,89.439,89.47,159400001.0
2005-12-29 15:14:00,89.466,89.466,89.417,89.417,306199996.0
2005-12-29 15:15:00,89.421,89.423,89.395,89.41,258199999.0
2005-12-29 15:16:00,89.415,89.424,89.4,89.404,230799999.0
2005-12-29 15:17:00,89.393,89.412,89.364,89.395,446999989.0
2005-12-29 15:18:00,89.397,89.399,89.38,89.381,156200000.0
2005-12-29 15:19:00,89.396,89.397,89.366,89.368,279299995.0
2005-12-29 15:20:00,89.396,89.406,89.373,89.392,203800002.0
2005-12-29 15:21:00,89.391,89.412,89.38,89.412,199599999.0
2005-12-29 15:22:00,89.39,89.414,89.357,89.414,211400000.0
2005-12-29 15:23:00,89.411,89.417,89.384,89.39,324700004.0
2005-12-29 15:24:00,89.411,89.412,89.386,89.393,214199998.0
2005-12-29 15:25:00,89.406,89.424,89.402,89.411,285299999.0
2005-12-29 15:26:00,89.407,89.428,89.403,89.418,249099999.0
2005-12-29 15:27:00,89.418,89.432,89.405,89.412,377399998.0
2005-12-29 15:28:00,89.416,89.42,89.395,89.404,178399996.0
2005-12-29 15:29:00,89.407,89.438,89.407,89.43,148500000.0
2005-12-29 15:30:00,89.427,89.439,89.422,89.435,146999999.0
2005-12-29 15:31:00,89.415,89.434,89.412,89.419,173899998.0
2005-12-29 15:32:00,89.411,89.436,89.411,89.417,90000000.0
2005-12-29 15:33:00,89.436,89.446,89.428,89.443,173899998.0
2005-12-29 15:34:00,89.444,89.444,89.416,89.425,238999999.0
2005-12-29 15:35:00,89.438,89.438,89.4,89.4,147200003.0
2005-12-29 15:36:00,89.428,89.441,89.415,89.425,252499992.0
2005-12-29 15:37:00,89.436,89.481,89.436,89.481,90199998.0
2005-12-29 15:38:00,89.455,89.482,89.453,89.476,155000001.0
2005-12-29 15:39:00,89.464,89.477,89.446,89.464,236999997.0
2005-12-29 15:40:00,89.467,89.475,89.451,89.454,120099998.0
2005-12-29 15:41:00,89.46,89.487,89.46,89.472,172599999.0
2005-12-29 15:42:00,89.44,89.476,89.44,89.448,348899999.0
2005-12-29 15:43:00,89.461,89.489,89.461,89.484,188699997.0
2005-12-29 15:44:00,89.48,89.496,89.451,89.483,84700000.0
2005-12-29 15:45:00,89.481,89.497,89.471,89.487,223299998.0
2005-12-29 15:46:00,89.476,89.5,89.476,89.48,210899998.0
2005-12-29 15:47:00,89.476,89.514,89.476,89.504,179100005.0
2005-12-29 15:48:00,89.489,89.514,89.489,89.507,305500000.0
2005-12-29 15:49:00,89.5,89.513,89.482,89.489,268700000.0
2005-12-29 15:50:00,89.513,89.52,89.494,89.507,179300002.0
2005-12-29 15:51:00,89.508,89.508,89.485,89.488,342300004.0
2005-12-29 15:52:00,89.509,89.517,89.49,89.507,242000003.0
2005-12-29 15:53:00,89.503,89.515,89.485,89.507,192400000.0
2005-12-29 15:54:00,89.493,89.518,89.482,89.49,90699999.0
2005-12-29 15:55:00,89.511,89.523,89.498,89.508,152599998.0
2005-12-29 15:56:00,89.493,89.507,89.476,89.496,206999998.0
2005-12-29 15:57:00,89.484,89.506,89.484,89.493,288599998.0
2005-12-29 15:58:00,89.474,89.491,89.474,89.491,91199999.0
2005-12-29 15:59:00,89.494,89.496,89.465,89.481,212300001.0
2005-12-29 16:00:00,89.481,89.493,89.463,89.475,248200000.0
2005-12-29 16:01:00,89.473,89.478,89.455,89.459,124200000.0
2005-12-29 16:02:00,89.481,89.481,89.455,89.46,155499998.0
2005-12-29 16:03:00,89.482,89.488,89.47,89.488,73999998.0
2005-12-29 16:04:00,89.505,89.512,89.491,89.509,236899996.0
2005-12-29 16:05:00,89.5,89.517,89.496,89.517,251599999.0
2005-12-29 16:06:00,89.491,89.508,89.47,89.481,127300002.0
2005-12-29 16:07:00,89.463,89.476,89.453,89.473,228200000.0
2005-12-29 16:08:00,89.468,89.487,89.462,89.487,185700000.0
2005-12-29 16:09:00,89.489,89.489,89.465,89.465,187800000.0
2005-12-29 16:10:00,89.484,89.489,89.462,89.476,320999999.0
2005-12-29 16:11:00,89.479,89.486,89.467,89.473,113999999.0
2005-12-29 16:12:00,89.481,89.498,89.475,89.498,162199998.0
2005-12-29 16:13:00,89.462,89.488,89.432,89.468,160700001.0
2005-12-29 16:14:00,89.471,89.506,89.468,89.506,237300003.0
2005-12-29 16:15:00,89.507,89.507,89.469,89.483,184299997.0
2005-12-29 16:16:00,89.509,89.524,89.489,89.489,158000002.0
2005-12-29 16:17:00,89.495,89.496,89.452,89.452,185699997.0
2005-12-29 16:18:00,89.489,89.505,89.483,89.484,189199999.0
2005-12-29 16:19:00,89.494,89.507,89.482,89.497,172400001.0
2005-12-29 16:20:00,89.487,89.516,89.487,89.505,304399995.0
2005-12-29 16:21:00,89.502,89.511,89.488,89.495,158099998.0
2005-12-29 16:22:00,89.49,89.504,89.475,89.5,154199998.0
2005-12-29 16:23:00,89.478,89.5,89.471,89.495,329899999.0
2005-12-29 16:24:00,89.493,89.507,89.483,89.492,210600001.0
2005-12-29 16:25:00,89.485,89.502,89.468,89.48,203000005.0
2005-12-29 16:26:00,89.445,89.47,89.444,89.47,91600000.0
2005-12-29 16:27:00,89.455,89.468,89.436,89.455,249900003.0
2005-12-29 16:28:00,89.432,89.451,89.419,89.43,151800002.0
2005-12-29 16:29:00,89.403,89.443,89.403,89.43,186099997.0
2005-12-29 16:30:00,89.424,89.444,89.417,89.435,320300002.0
2005-12-29 16:31:00,89.421,89.437,89.404,89.433,244699997.0
2005-12-29 16:32:00,89.421,89.438,89.414,89.438,120499998.0
2005-12-29 16:33:00,89.422,89.443,89.41,89.419,154499999.0
2005-12-29 16:34:00,89.402,89.403,89.368,89.368,185000001.0
2005-12-29 16:35:00,89.376,89.398,89.375,89.393,303399995.0
2005-12-29 16:36:00,89.405,89.411,89.379,89.384,327400001.0
2005-12-29 16:37:00,89.397,89.404,89.381,89.387,351000004.0
2005-12-29 16:38:00,89.385,89.407,89.376,89.403,258199999.0
2005-12-29 16:39:00,89.402,89.408,89.386,89.395,118900001.0
2005-12-29 16:40:00,89.394,89.407,89.385,89.402,107100000.0
2005-12-29 16:41:00,89.393,89.406,89.371,89.389,186599999.0
2005-12-29 16:42:00,89.367,89.404,89.367,89.401,296000000.0
2005-12-29 16:43:00,89.373,89.409,89.373,89.396,407199999.0
2005-12-29 16:44:00,89.383,89.397,89.37,89.393,130100002.0
2005-12-29 16:45:00,89.393,89.393,89.364,89.378,207599998.0
2005-12-29 16:46:00,89.37,89.383,89.357,89.378,114399997.0
2005-12-29 16:47:00,89.39,89.398,89.36,89.36,221900000.0
2005-12-29 16:48:00,89.363,89.396,89.362,89.385,315100002.0
2005-12-29 16:49:00,89.377,89.381,89.359,89.36,267499999.0
2005-12-29 16:50:00,89.364,89.383,89.349,89.363,298799996.0
2005-12-29 16:51:00,89.352,89.386,89.352,89.386,147700001.0
2005-12-29 16:52:00,89.364,89.402,89.364,89.387,226099995.0
2005-12-29 16:53:00,89.379,89.391,89.364,89.383,271199998.0
2005-12-29 16:54:00,89.369,89.399,89.363,89.373,209400002.0
2005-12-29 16:55:00,89.355,89.381,89.352,89.37,212099999.0
2005-12-29 16:56:00,89.382,89.384,89.364,89.365,182999998.0
2005-12-29 16:57:00,89.374,89.391,89.371,89.389,274299999.0
2005-12-29 16:58:00,89.367,89.396,89.361,89.396,136500002.0
2005-12-29 16:59:00,89.394,89.417,89.379,89.395,138599999.0
2005-12-29 17:00:00,89.388,89.412,89.384,89.402,103899998.0
2005-12-29 17:01:00,89.402,89.427,89.399,89.408,164100000.0
2005-12-29 17:02:00,89.396,89.414,89.392,89.41,265100000.0
2005-12-29 17:03:00,89.403,89.43,89.403,89.43,150499998.0
2005-12-29 17:04:00,89.414,89.427,89.401,89.419,102000002.0
2005-12-29 17:05:00,89.42,89.435,89.407,89.419,226899994.0
2005-12-29 17:06:00,89.409,89.434,89.409,89.431,153699999.0
2005-12-29 17:07:00,89.44,89.44,89.42,89.42,63500000.0
2005-12-29 17:08:00,89.419,89.434,89.418,89.418,142600001.0
2005-12-29 17:09:00,89.428,89.459,89.416,89.448,215299997.0
2005-12-29 17:10:00,89.429,89.447,89.423,89.442,160899998.0
2005-12-29 17:11:00,89.445,89.454,89.426,89.426,250300002.0
2005-12-29 17:12:00,89.401,89.42,89.399,89.41,43200000.0
2005-12-29 17:13:00,89.398,89.412,89.376,89.409,170200001.0
2005-12-29 17:14:00,89.398,89.438,89.395,89.438,326400000.0
2005-12-29 17:15:00,89.42,89.42,89.393,89.393,156199997.0
2005-12-29 17:16:00,89.405,89.408,89.387,89.395,145500002.0
2005-12-29 17:17:00,89.38,89.41,89.373,89.41,291399998.0
2005-12-29 17:18:00,89.395,89.418,89.395,89.418,169899999.0
2005-12-29 17:19:00,89.4,89.413,89.373,89.388,339700000.0
2005-12-29 17:20:00,89.397,89.397,89.368,89.382,124699998.0
2005-12-29 17:21:00,89.396,89.396,89.36,89.378,264000006.0
2005-12-29 17:22:00,89.373,89.388,89.35,89.37,200900000.0
2005-12-29 17:23:00,89.363,89.382,89.355,89.38,183699998.0
2005-12-29 17:24:00,89.38,89.392,89.366,89.375,165500000.0
2005-12-29 17:25:00,89.387,89.397,89.376,89.379,98700000.0
2005-12-29 17:26:00,89.39,89.402,89.379,89.393,312400001.0
2005-12-29 17:27:00,89.383,89.402,89.376,89.392,175499998.0
2005-12-29 17:28:00,89.405,89.414,89.39,89.39,228799999.0
2005-12-29 17:29:00,89.398,89.405,89.377,89.383,173600000.0
2005-12-29 17:30:00,89.392,89.4,89.369,89.369,278600000.0
2005-12-29 17:31:00,89.376,89.393,89.363,89.372,199199995.0
2005-12-29 17:32:00,89.398,89.416,89.378,89.402,421700000.0
2005-12-29 17:33:00,89.4,89.421,89.394,89.419,267099998.0
2005-12-29 17:34:00,89.422,89.422,89.4,89.405,178499998.0
2005-12-29 17:35:00,89.4,89.415,89.386,89.403,186399996.0
2005-12-29 17:36:00,89.408,89.428,89.394,89.404,247400000.0
2005-12-29 17:37:00,89.418,89.423,89.391,89.401,239599999.0
2005-12-29 17:38:00,89.415,89.416,89.393,89.393,183300001.0
2005-12-29 17:39:00,89.413,89.419,89.398,89.415,370100000.0
2005-12-29 17:40:00,89.413,89.42,89.391,89.408,159799997.0
2005-12-29 17:41:00,89.423,89.427,89.402,89.402,202500000.0
2005-12-29 17:42:00,89.42,89.429,89.407,89.41,130899998.0
2005-12-29 17:43:00,89.412,89.446,89.405,89.446,261000003.0
2005-12-29 17:44:00,89.429,89.447,89.414,89.428,277599998.0
2005-12-29 17:45:00,89.416,89.43,89.41,89.427,242700001.0
2005-12-29 17:46:00,89.426,89.437,89.405,89.407,230700000.0
2005-12-29 17:47:00,89.423,89.433,89.408,89.416,346000003.0
2005-12-29 17:48:00,89.423,89.453,89.423,89.435,150199999.0
2005-12-29 17:49:00,89.421,89.454,89.421,89.447,292499999.0
2005-12-29 17:50:00,89.435,89.452,89.427,89.449,317500002.0
2005-12-29 17:51:00,89.445,89.45,89.428,89.428,160200001.0
2005-12-29 17:52:00,89.418,89.451,89.417,89.451,234699999.0
2005-12-29 17:53:00,89.447,89.465,89.433,89.455,139900001.0
2005-12-29 17:54:00,89.463,89.477,89.444,89.463,152300000.0
2005-12-29 17:55:00,89.475,89.475,89.432,89.439,213099998.0
2005-12-29 17:56:00,89.453,89.463,89.436,89.454,434000005.0
2005-12-29 17:57:00,89.455,89.471,89.449,89.469,259900001.0
2005-12-29 17:58:00,89.468,89.496,89.456,89.479,116599999.0
2005-12-29 17:59:00,89.506,89.537,89.492,89.502,165399998.0
2005-12-29 18:00:00,89.481,89.514,89.481,89.501,342499997.0
2005-12-29 18:01:00,89.68,89.69,89.67,89.68,1714899996.0
2005-12-29 18:02:00,89.69,89.69,89.67,89.68,1714899996.0
2005-12-29 18:03:00,89.67,89.67,89.67,89.67,1714899996.0
2005-12-29 18:04:00,89.66,89.67,89.66,89.67,1714899996.0
2005-12-29 18:05:00,89.66,89.66,89.66,89.66,1714899996.0
2005-12-29 18:06:00,89.67,89.67,89.65,89.65,1714899996.0
2005-12-29 18:07:00,89.66,89.66,89.65,89.66,1714899996.0
2005-12-29 18:08:00,89.65,89.66,89.65,89.66,1714899996.0
2005-12-29 18:09:00,89.67,89.68,89.66,89.67,1714899996.0
2005-12-29 18:10:00,89.553,89.571,89.539,89.543,1714899996.0
2005-12-29 18:11:00,89.55,89.568,89.53,89.541,850599997.0
2005-12-29 18:12:00,89.563,89.578,89.548,89.548,1139500006.0
2005-12-29 18:13:00,89.551,89.587,89.548,89.575,1892499998.0
2005-12-29 18:14:00,89.7,89.71,89.67,89.68,1315999992.0
2005-12-29 18:15:00,89.69,89.69,89.68,89.68,1315999992.0
2005-12-29 18:16:00,89.7,89.7,89.68,89.68,1315999992.0
2005-12-29 18:17:00,89.579,89.63,89.567,89.597,1315999992.0
2005-12-29 18:18:00,89.62,89.658,89.62,89.637,1144499991.0
2005-12-29 18:19:00,89.642,89.662,89.634,89.641,2045699991.0
2005-12-29 18:20:00,89.72,89.75,89.72,89.73,1800199995.0
2005-12-29 18:21:00,89.643,89.655,89.62,89.62,1800199995.0
2005-12-29 18:22:00,89.629,89.654,89.614,89.627,1479899995.0
2005-12-29 18:23:00,89.7,89.7,89.7,89.7,1997599997.0
2005-12-29 18:24:00,89.71,89.71,89.69,89.69,1997599997.0
2005-12-29 18:25:00,89.59,89.62,89.578,89.592,1997599997.0
2005-12-29 18:26:00,89.6,89.64,89.597,89.63,2095700008.0
2005-12-29 18:27:00,89.633,89.647,89.616,89.625,1649199998.0
2005-12-29 18:28:00,89.622,89.649,89.613,89.635,1634199982.0
2005-12-29 18:29:00,89.634,89.664,89.624,89.659,1231199995.0
2005-12-29 18:30:00,89.659,89.66,89.632,89.641,891200007.0
2005-12-29 18:31:00,89.649,89.654,89.621,89.64,1404299990.0
2005-12-29 18:32:00,89.651,89.655,89.628,89.632,1939299997.0
2005-12-29 18:33:00,89.64,89.65,89.63,89.65,2012899993.0
2005-12-29 18:34:00,89.619,89.642,89.605,89.626,2012899993.0
2005-12-29 18:35:00,89.63,89.642,89.608,89.611,1920700001.0
2005-12-29 18:36:00,89.64,89.648,89.613,89.619,1010799999.0
2005-12-29 18:37:00,89.641,89.644,89.611,89.643,1121100001.0
2005-12-29 18:38:00,89.626,89.656,89.613,89.635,1081899994.0
2005-12-29 18:39:00,89.655,89.666,89.636,89.638,1146400000.0
2005-12-29 18:40:00,89.654,89.667,89.629,89.634,1885600004.0
2005-12-29 18:41:00,89.642,89.673,89.642,89.653,729699997.0
2005-12-29 18:42:00,89.645,89.678,89.645,89.662,1283999998.0
2005-12-29 18:43:00,89.646,89.671,89.635,89.647,438999996.0
2005-12-29 18:44:00,89.641,89.641,89.605,89.605,782399994.0
2005-12-29 18:45:00,89.603,89.635,89.603,89.623,694000002.0
2005-12-29 18:46:00,89.626,89.636,89.61,89.61,757099993.0
2005-12-29 18:47:00,89.613,89.634,89.613,89.634,239599998.0
2005-12-29 18:48:00,89.637,89.648,89.618,89.636,601499998.0
2005-12-29 18:49:00,89.636,89.65,89.619,89.65,740399994.0
2005-12-29 18:50:00,89.647,89.652,89.625,89.627,712199998.0
2005-12-29 18:51:00,89.628,89.655,89.628,89.655,1203499985.0
2005-12-29 18:52:00,89.649,89.666,89.637,89.654,1466699994.0
2005-12-29 18:53:00,89.662,89.677,89.635,89.662,1416799996.0
2005-12-29 18:54:00,89.675,89.696,89.66,89.688,1462999984.0
2005-12-29 18:55:00,89.686,89.716,89.673,89.695,1951799985.0
2005-12-29 18:56:00,89.684,89.705,89.681,89.698,345699998.0
2005-12-29 18:57:00,89.698,89.722,89.686,89.703,424800000.0
2005-12-29 18:58:00,89.717,89.723,89.698,89.705,1000999995.0
2005-12-29 18:59:00,89.669,89.693,89.65,89.661,1404699993.0
2005-12-29 19:00:00,89.645,89.667,89.638,89.654,223300000.0
2005-12-29 19:01:00,89.648,89.677,89.644,89.661,560099994.0
2005-12-29 19:02:00,89.648,89.67,89.648,89.666,372800002.0
2005-12-29 19:03:00,89.649,89.667,89.644,89.658,488300000.0
2005-12-29 19:04:00,89.637,89.653,89.629,89.653,503899998.0
2005-12-29 19:05:00,89.639,89.654,89.634,89.653,555599992.0
2005-12-29 19:06:00,89.652,89.652,89.62,89.62,1072600004.0
2005-12-29 19:07:00,89.625,89.659,89.619,89.638,1333500007.0
2005-12-29 19:08:00,89.62,89.652,89.619,89.644,1475700008.0
2005-12-29 19:09:00,89.646,89.668,89.626,89.659,678099996.0
2005-12-29 19:10:00,89.672,89.681,89.643,89.673,229400000.0
2005-12-29 19:11:00,89.689,89.702,89.671,89.671,481599997.0
2005-12-29 19:12:00,89.687,89.719,89.677,89.683,168299998.0
2005-12-29 19:13:00,89.668,89.687,89.655,89.673,345700001.0
2005-12-29 19:14:00,89.657,89.681,89.639,89.66,525500008.0
2005-12-29 19:15:00,89.651,89.672,89.642,89.668,981299989.0
2005-12-29 19:16:00,89.669,89.691,89.655,89.664,475600003.0
2005-12-29 19:17:00,89.662,89.684,89.648,89.684,670399994.0
2005-12-29 19:18:00,89.682,89.685,89.651,89.651,673999994.0
2005-12-29 19:19:00,89.643,89.69,89.643,89.69,1164199996.0
2005-12-29 19:20:00,89.693,89.719,89.676,89.707,626199998.0
2005-12-29 19:21:00,89.705,89.705,89.647,89.649,780999999.0
2005-12-29 19:22:00,89.668,89.689,89.66,89.676,201999998.0
2005-12-29 19:23:00,89.694,89.698,89.669,89.672,1576499997.0
2005-12-29 19:24:00,89.686,89.701,89.673,89.685,723599995.0
2005-12-29 19:25:00,89.684,89.698,89.662,89.664,1126499987.0
2005-12-29 19:26:00,89.673,89.692,89.653,89.653,2027899988.0
2005-12-29 19:27:00,89.671,89.695,89.668,89.684,1480999995.0
2005-12-29 19:28:00,89.665,89.687,89.655,89.687,1093299995.0
2005-12-29 19:29:00,89.671,89.686,89.644,89.659,257700001.0
2005-12-29 19:30:00,89.66,89.675,89.653,89.658,1088099995.0
2005-12-29 19:31:00,89.628,89.648,89.617,89.648,758299999.0
2005-12-29 19:32:00,89.636,89.65,89.619,89.639,1112599997.0
2005-12-29 19:33:00,89.634,89.638,89.616,89.625,727300003.0
2005-12-29 19:34:00,89.634,89.656,89.627,89.645,1019799996.0
2005-12-29 19:35:00,89.634,89.661,89.616,89.65,1079899998.0
2005-12-29 19:36:00,89.657,89.661,89.633,89.634,570799997.0
2005-12-29 19:37:00,89.642,89.657,89.633,89.647,262500000.0
2005-12-29 19:38:00,89.645,89.658,89.629,89.632,673499998.0
2005-12-29 19:39:00,89.646,89.655,89.627,89.627,682899998.0
2005-12-29 19:40:00,89.622,89.65,89.62,89.64,562500001.0
2005-12-29 19:41:00,89.625,89.658,89.62,89.645,1065300005.0
2005-12-29 19:42:00,89.631,89.653,89.627,89.636,962199997.0
2005-12-29 19:43:00,89.622,89.622,89.591,89.597,433899998.0
2005-12-29 19:44:00,89.582,89.622,89.582,89.615,647699998.0
2005-12-29 19:45:00,89.618,89.618,89.575,89.591,448100005.0
2005-12-29 19:46:00,89.593,89.594,89.563,89.564,588599998.0
2005-12-29 19:47:00,89.585,89.597,89.56,89.582,297700003.0
2005-12-29 19:48:00,89.595,89.601,89.572,89.588,1050499993.0
2005-12-29 19:49:00,89.598,89.605,89.582,89.585,776099997.0
2005-12-29 19:50:00,89.591,89.591,89.565,89.567,707300003.0
2005-12-29 19:51:00,89.587,89.598,89.567,89.57,651899998.0
2005-12-29 19:52:00,89.567,89.597,89.567,89.592,370199997.0
2005-12-29 19:53:00,89.571,89.592,89.543,89.553,851700000.0
2005-12-29 19:54:00,89.54,89.563,89.537,89.563,662500000.0
2005-12-29 19:55:00,89.568,89.577,89.552,89.553,319499998.0
2005-12-29 19:56:00,89.563,89.575,89.546,89.559,524999998.0
2005-12-29 19:57:00,89.554,89.559,89.519,89.542,759499995.0
2005-12-29 19:58:00,89.529,89.548,89.523,89.547,916700001.0
2005-12-29 19:59:00,89.553,89.561,89.535,89.544,964299999.0
2005-12-29 20:00:00,89.564,89.571,89.547,89.551,456399999.0
2005-12-29 20:01:00,89.559,89.574,89.545,89.56,579299997.0
2005-12-29 20:02:00,89.541,89.56,89.535,89.554,557599996.0
2005-12-29 20:03:00,89.552,89.558,89.53,89.542,577999994.0
2005-12-29 20:04:00,89.557,89.557,89.531,89.545,538499995.0
2005-12-29 20:05:00,89.55,89.565,89.544,89.56,458799996.0
2005-12-29 20:06:00,89.543,89.576,89.534,89.557,817499998.0
2005-12-29 20:07:00,89.568,89.568,89.541,89.542,568200002.0
2005-12-29 20:08:00,89.548,89.562,89.53,89.553,813099995.0
2005-12-29 20:09:00,89.548,89.559,89.532,89.538,365899997.0
2005-12-29 20:10:00,89.552,89.57,89.549,89.564,606399994.0
2005-12-29 20:11:00,89.556,89.587,89.541,89.581,1594100000.0
2005-12-29 20:12:00,89.574,89.588,89.546,89.546,1651700003.0
2005-12-29 20:13:00,89.552,89.572,89.542,89.559,973100005.0
2005-12-29 20:14:00,89.546,89.568,89.54,89.558,568400001.0
2005-12-29 20:15:00,89.533,89.551,89.52,89.536,894299997.0
2005-12-29 20:16:00,89.538,89.538,89.501,89.501,1268200002.0
2005-12-29 20:17:00,89.504,89.533,89.504,89.525,275900001.0
2005-12-29 20:18:00,89.527,89.527,89.501,89.501,290400005.0
2005-12-29 20:19:00,89.515,89.527,89.489,89.504,1532099988.0
2005-12-29 20:20:00,89.507,89.526,89.497,89.497,1293099995.0
2005-12-29 20:21:00,89.498,89.521,89.495,89.513,629199997.0
2005-12-29 20:22:00,89.493,89.525,89.493,89.522,1021299988.0
2005-12-29 20:23:00,89.511,89.528,89.493,89.521,797499998.0
2005-12-29 20:24:00,89.507,89.526,89.497,89.526,449299992.0
2005-12-29 20:25:00,89.513,89.526,89.482,89.502,576300002.0
2005-12-29 20:26:00,89.505,89.51,89.482,89.485,557200000.0
2005-12-29 20:27:00,89.485,89.498,89.466,89.479,1077600001.0
2005-12-29 20:28:00,89.494,89.507,89.476,89.476,2113100004.0
2005-12-29 20:29:00,89.68,89.69,89.68,89.68,1927899996.0
2005-12-29 20:30:00,89.473,89.507,89.473,89.492,1927899996.0
2005-12-29 20:31:00,89.494,89.507,89.471,89.492,1478099995.0
2005-12-29 20:32:00,89.7,89.7,89.68,89.68,602300003.0
2005-12-29 20:33:00,89.51,89.51,89.473,89.497,602300003.0
2005-12-29 20:34:00,89.512,89.529,89.501,89.503,475900002.0
2005-12-29 20:35:00,89.494,89.511,89.48,89.498,773799997.0
2005-12-29 20:36:00,89.485,89.508,89.463,89.503,413400002.0
2005-12-29 20:37:00,89.492,89.521,89.486,89.512,570699995.0
2005-12-29 20:38:00,89.51,89.516,89.479,89.481,1350999996.0
2005-12-29 20:39:00,89.479,89.506,89.477,89.505,1173899988.0
2005-12-29 20:40:00,89.493,89.518,89.491,89.511,1284499988.0
2005-12-29 20:41:00,89.51,89.51,89.481,89.498,940399991.0
2005-12-29 20:42:00,89.51,89.51,89.482,89.482,857499995.0
2005-12-29 20:43:00,89.487,89.51,89.482,89.503,727399994.0
2005-12-29 20:44:00,89.509,89.509,89.475,89.487,1333999995.0
2005-12-29 20:45:00,89.484,89.529,89.484,89.503,957999995.0
2005-12-29 20:46:00,89.537,89.543,89.518,89.518,752599995.0
2005-12-29 20:47:00,89.514,89.539,89.507,89.52,1091799984.0
2005-12-29 20:48:00,89.498,89.514,89.489,89.513,923599996.0
2005-12-29 20:49:00,89.509,89.53,89.494,89.494,641600001.0
2005-12-29 20:50:00,89.493,89.518,89.482,89.502,902899999.0
2005-12-29 20:51:00,89.493,89.515,89.49,89.505,547000004.0
2005-12-29 20:52:00,89.505,89.515,89.481,89.505,674600001.0
2005-12-29 20:53:00,89.512,89.518,89.487,89.505,1334199993.0
2005-12-29 20:54:00,89.502,89.525,89.486,89.525,383000000.0
2005-12-29 20:55:00,89.522,89.543,89.506,89.543,1052900009.0
2005-12-29 20:56:00,89.545,89.563,89.528,89.542,1047099994.0
2005-12-29 20:57:00,89.529,89.557,89.527,89.556,1423300001.0
2005-12-29 20:58:00,89.68,89.68,89.67,89.68,2073599988.0
2005-12-29 20:59:00,89.69,89.69,89.67,89.67,2073599988.0
2005-12-29 21:00:00,89.545,89.577,89.537,89.573,2073599988.0
2005-12-29 21:01:00,89.67,89.68,89.66,89.67,893899989.0
2005-12-29 21:02:00,89.531,89.575,89.531,89.575,893899989.0
2005-12-29 21:03:00,89.571,89.582,89.56,89.574,755300002.0
2005-12-29 21:04:00,89.562,89.581,89.561,89.575,408300003.0
2005-12-29 21:05:00,89.569,89.586,89.539,89.571,421399993.0
2005-12-29 21:06:00,89.583,89.59,89.562,89.577,682400008.0
2005-12-29 21:07:00,89.585,89.592,89.563,89.573,657600000.0
2005-12-29 21:08:00,89.571,89.586,89.547,89.558,651799996.0
2005-12-29 21:09:00,89.575,89.58,89.558,89.56,365399996.0
2005-12-29 21:10:00,89.575,89.59,89.569,89.583,534400004.0
2005-12-29 21:11:00,89.583,89.585,89.561,89.563,447100000.0
2005-12-29 21:12:00,89.55,89.583,89.55,89.581,382699997.0
2005-12-29 21:13:00,89.574,89.577,89.552,89.553,1065099999.0
2005-12-29 21:14:00,89.571,89.585,89.559,89.58,946199993.0
2005-12-29 21:15:00,89.566,89.583,89.557,89.575,978500003.0
2005-12-29 21:16:00,89.575,89.585,89.554,89.56,700600003.0
2005-12-29 21:17:00,89.575,89.606,89.568,89.6,1286599996.0
2005-12-29 21:18:00,89.608,89.622,89.589,89.599,983899995.0
2005-12-29 21:19:00,89.612,89.625,89.595,89.617,895299996.0
2005-12-29 21:20:00,89.624,89.636,89.605,89.625,1575699995.0
2005-12-29 21:21:00,89.627,89.63,89.597,89.607,1595299990.0
2005-12-29 21:22:00,89.603,89.624,89.58,89.616,1476999997.0
2005-12-29 21:23:00,89.622,89.633,89.591,89.615,871799998.0
2005-12-29 21:24:00,89.632,89.647,89.612,89.633,901999996.0
2005-12-29 21:25:00,89.632,89.67,89.632,89.667,1088699998.0
2005-12-29 21:26:00,89.658,89.686,89.656,89.667,508500003.0
2005-12-29 21:27:00,89.652,89.673,89.652,89.667,461300005.0
2005-12-29 21:28:00,89.671,89.679,89.657,89.667,338699998.0
2005-12-29 21:29:00,89.675,89.685,89.652,89.677,593000000.0
2005-12-29 21:30:00,89.677,89.677,89.644,89.665,437199998.0
2005-12-29 21:31:00,89.664,89.678,89.645,89.663,259699997.0
2005-12-29 21:32:00,89.683,89.687,89.662,89.666,1577999986.0
2005-12-29 21:33:00,89.648,89.664,89.643,89.658,278699996.0
2005-12-29 21:34:00,89.649,89.665,89.63,89.65,420400001.0
2005-12-29 21:35:00,89.66,89.663,89.641,89.648,347399995.0
2005-12-29 21:36:00,89.644,89.673,89.644,89.673,192299998.0
2005-12-29 21:37:00,89.65,89.682,89.65,89.673,469900006.0
2005-12-29 21:38:00,89.655,89.676,89.654,89.667,534699999.0
2005-12-29 21:39:00,89.649,89.668,89.643,89.668,279599999.0
2005-12-29 21:40:00,89.654,89.679,89.649,89.667,436700001.0
2005-12-29 21:41:00,89.662,89.667,89.624,89.624,346399999.0
2005-12-29 21:42:00,89.648,89.678,89.643,89.668,746799990.0
2005-12-29 21:43:00,89.663,89.686,89.652,89.675,653900002.0
2005-12-29 21:44:00,89.674,89.675,89.635,89.653,1548499987.0
2005-12-29 21:45:00,89.642,89.672,89.632,89.646,915500001.0
2005-12-29 21:46:00,89.638,89.638,89.606,89.623,491800001.0
2005-12-29 21:47:00,89.612,89.641,89.612,89.633,859300001.0
2005-12-29 21:48:00,89.628,89.64,89.62,89.635,275000002.0
2005-12-29 21:49:00,89.64,89.646,89.613,89.622,574899996.0
2005-12-29 21:50:00,89.643,89.648,89.629,89.636,92400000.0
2005-12-29 21:51:00,89.638,89.65,89.628,89.65,441899994.0
2005-12-29 21:52:00,89.621,89.65,89.618,89.643,569699992.0
2005-12-29 21:53:00,89.646,89.66,89.64,89.655,227399999.0
2005-12-29 21:54:00,89.648,89.661,89.638,89.654,240199995.0
2005-12-29 21:55:00,89.638,89.658,89.637,89.658,222399997.0
2005-12-29 21:56:00,89.668,89.67,89.65,89.659,594900005.0
2005-12-29 21:57:00,89.667,89.667,89.643,89.643,210000001.0
2005-12-29 21:58:00,89.661,89.672,89.652,89.664,142799997.0
2005-12-29 21:59:00,89.672,89.679,89.649,89.649,712500001.0
2005-12-29 22:00:00,89.64,89.668,89.63,89.661,767099990.0
2005-12-29 22:01:00,89.638,89.661,89.629,89.657,850500000.0
2005-12-29 22:02:00,89.656,89.672,89.64,89.647,1112899994.0
2005-12-29 22:03:00,89.662,89.671,89.645,89.651,271699999.0
2005-12-29 22:04:00,89.67,89.679,89.65,89.662,614100003.0
2005-12-29 22:05:00,89.677,89.683,89.645,89.66,356799995.0
2005-12-29 22:06:00,89.664,89.683,89.66,89.68,189599997.0
2005-12-29 22:07:00,89.687,89.689,89.658,89.668,309100004.0
2005-12-29 22:08:00,89.652,89.666,89.631,89.65,199999998.0
2005-12-29 22:09:00,89.652,89.66,89.626,89.626,449099996.0
2005-12-29 22:10:00,89.649,89.657,89.62,89.62,181900004.0
2005-12-29 22:11:00,89.637,89.656,89.631,89.645,354499997.0
2005-12-29 22:12:00,89.646,89.664,89.621,89.643,448199997.0
2005-12-29 22:13:00,89.663,89.663,89.628,89.645,598199994.0
2005-12-29 22:14:00,89.665,89.665,89.647,89.65,227499998.0
2005-12-29 22:15:00,89.648,89.665,89.644,89.661,578100003.0
2005-12-29 22:16:00,89.645,89.67,89.634,89.653,440400000.0
2005-12-29 22:17:00,89.659,89.673,89.642,89.653,160999999.0
2005-12-29 22:18:00,89.662,89.663,89.644,89.644,250300000.0
2005-12-29 22:19:00,89.654,89.669,89.642,89.662,136899999.0
2005-12-29 22:20:00,89.665,89.677,89.65,89.665,276699997.0
2005-12-29 22:21:00,89.648,89.671,89.646,89.657,115200002.0
2005-12-29 22:22:00,89.657,89.663,89.637,89.637,443099992.0
2005-12-29 22:23:00,89.633,89.654,89.633,89.654,180400001.0
2005-12-29 22:24:00,89.653,89.653,89.634,89.634,51900001.0
2005-12-29 22:25:00,89.646,89.656,89.631,89.641,186399998.0
2005-12-29 22:26:00,89.627,89.647,89.621,89.624,201600001.0
2005-12-29 22:27:00,89.636,89.648,89.618,89.643,686899992.0
2005-12-29 22:28:00,89.645,89.655,89.629,89.631,317599998.0
2005-12-29 22:29:00,89.632,89.645,89.606,89.63,373799997.0
2005-12-29 22:30:00,89.641,89.647,89.615,89.633,378199996.0
2005-12-29 22:31:00,89.643,89.643,89.623,89.623,137999999.0
2005-12-29 22:32:00,89.631,89.643,89.611,89.611,260500000.0
2005-12-29 22:33:00,89.628,89.645,89.615,89.623,491699996.0
2005-12-29 22:34:00,89.64,89.645,89.62,89.624,632800004.0
2005-12-29 22:35:00,89.647,89.647,89.625,89.642,258400001.0
2005-12-29 22:36:00,89.651,89.657,89.629,89.636,504699998.0
2005-12-29 22:37:00,89.635,89.653,89.627,89.647,172700001.0
2005-12-29 22:38:00,89.647,89.652,89.629,89.629,142700000.0
2005-12-29 22:39:00,89.631,89.653,89.629,89.653,248999999.0
2005-12-29 22:40:00,89.637,89.654,89.633,89.652,362600003.0
2005-12-29 22:41:00,89.637,89.654,89.634,89.654,325600000.0
2005-12-29 22:42:00,89.657,89.684,89.656,89.684,195599999.0
2005-12-29 22:43:00,89.681,89.704,89.664,89.701,745199993.0
2005-12-29 22:44:00,89.702,89.704,89.674,89.674,490699999.0
2005-12-29 22:45:00,89.697,89.703,89.667,89.681,421199997.0
2005-12-29 22:46:00,89.709,89.722,89.672,89.689,338999996.0
2005-12-29 22:47:00,89.694,89.714,89.689,89.707,370599996.0
2005-12-29 22:48:00,89.688,89.71,89.669,89.695,495599996.0
2005-12-29 22:49:00,89.683,89.71,89.683,89.698,529999999.0
2005-12-29 22:50:00,89.7,89.7,89.67,89.67,236500001.0
2005-12-29 22:51:00,89.673,89.702,89.67,89.693,643999999.0
2005-12-29 22:52:00,89.685,89.7,89.681,89.695,202799999.0
2005-12-29 22:53:00,89.683,89.698,89.632,89.688,402199995.0
2005-12-29 22:54:00,89.69,89.7,89.67,89.675,384599999.0
2005-12-29 22:55:00,89.673,89.695,89.668,89.684,377800001.0
2005-12-29 22:56:00,89.666,89.691,89.661,89.68,174300000.0
2005-12-29 22:57:00,89.668,89.685,89.648,89.68,239900004.0
2005-12-29 22:58:00,89.685,89.685,89.67,89.67,24700000.0
2005-12-29 22:59:00,89.668,89.69,89.624,89.673,263200001.0
2005-12-29 23:00:00,89.675,89.691,89.669,89.685,297600008.0
2005-12-29 23:01:00,89.665,89.682,89.658,89.68,186800000.0
2005-12-29 23:02:00,89.69,89.69,89.663,89.676,109999998.0
2005-12-29 23:03:00,89.688,89.688,89.661,89.681,271599993.0
2005-12-29 23:04:00,89.661,89.664,89.637,89.643,40700000.0
2005-12-29 23:05:00,89.65,89.671,89.65,89.667,218299999.0
2005-12-29 23:06:00,89.644,89.673,89.644,89.673,104100001.0
2005-12-29 23:07:00,89.671,89.682,89.65,89.67,172000000.0
2005-12-29 23:08:00,89.675,89.68,89.652,89.66,355200000.0
2005-12-29 23:09:00,89.651,89.668,89.639,89.65,122799999.0
2005-12-29 23:10:00,89.65,89.663,89.636,89.656,148000001.0
2005-12-29 23:11:00,89.657,89.66,89.639,89.64,178000000.0
2005-12-29 23:12:00,89.657,89.666,89.643,89.653,156299997.0
2005-12-29 23:13:00,89.635,89.653,89.628,89.641,216899995.0
2005-12-29 23:14:00,89.662,89.662,89.63,89.63,226499999.0
2005-12-29 23:15:00,89.647,89.647,89.635,89.635,118499998.0
2005-12-29 23:16:00,89.631,89.648,89.611,89.636,201599998.0
2005-12-29 23:17:00,89.64,89.657,89.62,89.634,270099997.0
2005-12-29 23:18:00,89.638,89.638,89.613,89.613,163999998.0
2005-12-29 23:19:00,89.616,89.619,89.597,89.603,69700000.0
2005-12-29 23:20:00,89.627,89.649,89.618,89.631,120899996.0
2005-12-29 23:21:00,89.623,89.64,89.61,89.629,165200001.0
2005-12-29 23:22:00,89.627,89.627,89.592,89.592,81699997.0
2005-12-29 23:23:00,89.618,89.619,89.594,89.594,207799997.0
2005-12-29 23:24:00,89.618,89.618,89.592,89.592,394199995.0
2005-12-29 23:25:00,89.59,89.617,89.588,89.607,179299999.0
2005-12-29 23:26:00,89.592,89.622,89.592,89.622,142599998.0
2005-12-29 23:27:00,89.615,89.615,89.6,89.6,35600000.0
2005-12-29 23:28:00,89.613,89.63,89.61,89.625,206799999.0
2005-12-29 23:29:00,89.633,89.636,89.609,89.617,333900000.0
2005-12-29 23:30:00,89.626,89.638,89.615,89.633,154199999.0
2005-12-29 23:31:00,89.636,89.647,89.622,89.634,178899993.0
2005-12-29 23:32:00,89.627,89.645,89.622,89.637,258100001.0
2005-12-29 23:33:00,89.632,89.642,89.613,89.629,132399998.0
2005-12-29 23:34:00,89.64,89.64,89.608,89.622,298400005.0
2005-12-29 23:35:00,89.622,89.637,89.592,89.626,184400000.0
2005-12-29 23:36:00,89.621,89.633,89.613,89.628,95000000.0
2005-12-29 23:37:00,89.633,89.633,89.611,89.614,108699998.0
2005-12-29 23:38:00,89.618,89.635,89.61,89.635,224200001.0
2005-12-29 23:39:00,89.637,89.645,89.62,89.635,169099999.0
2005-12-29 23:40:00,89.622,89.645,89.62,89.635,301699996.0
2005-12-29 23:41:00,89.624,89.649,89.624,89.646,211199998.0
2005-12-29 23:42:00,89.638,89.646,89.619,89.619,204800002.0
2005-12-29 23:43:00,89.645,89.646,89.63,89.632,335700006.0
2005-12-29 23:44:00,89.63,89.64,89.599,89.623,254800005.0
2005-12-29 23:45:00,89.636,89.636,89.616,89.616,59300001.0
2005-12-29 23:46:00,89.631,89.645,89.615,89.637,183100000.0
2005-12-29 23:47:00,89.64,89.642,89.622,89.63,117099999.0
2005-12-29 23:48:00,89.62,89.64,89.62,89.64,238199999.0
2005-12-29 23:49:00,89.622,89.643,89.62,89.627,112299999.0
2005-12-29 23:50:00,89.623,89.651,89.623,89.645,236400001.0
2005-12-29 23:51:00,89.634,89.645,89.619,89.621,228900002.0
2005-12-29 23:52:00,89.622,89.645,89.622,89.64,182099997.0
2005-12-29 23:53:00,89.64,89.648,89.625,89.627,169900000.0
2005-12-29 23:54:00,89.616,89.634,89.598,89.615,229099999.0
2005-12-29 23:55:00,89.605,89.614,89.59,89.596,196399997.0
2005-12-29 23:56:00,89.598,89.613,89.587,89.598,121499997.0
2005-12-29 23:57:00,89.575,89.596,89.575,89.583,184299999.0
2005-12-29 23:58:00,89.583,89.614,89.571,89.599,314700001.0
2005-12-29 23:59:00,89.597,89.612,89.593,89.608,37900000.0
2005-12-30 00:00:00,89.589,89.61,89.585,89.603,233999996.0
2005-12-30 00:01:00,89.582,89.642,89.582,89.625,289999996.0
2005-12-30 00:02:00,89.606,89.619,89.583,89.586,222399997.0
2005-12-30 00:03:00,89.581,89.604,89.573,89.596,174699999.0
2005-12-30 00:04:00,89.6,89.623,89.555,89.555,239699999.0
2005-12-30 00:05:00,89.569,89.615,89.541,89.582,341500002.0
2005-12-30 00:06:00,89.562,89.585,89.534,89.55,164999998.0
2005-12-30 00:07:00,89.532,89.614,89.532,89.614,219099996.0
2005-12-30 00:08:00,89.6,89.616,89.572,89.582,274199998.0
2005-12-30 00:09:00,89.622,89.644,89.589,89.589,166899998.0
2005-12-30 00:10:00,89.557,89.625,89.554,89.598,281600000.0
2005-12-30 00:11:00,89.625,89.638,89.555,89.56,367600000.0
2005-12-30 00:12:00,89.607,89.63,89.578,89.603,236899999.0
2005-12-30 00:13:00,89.617,89.63,89.568,89.568,239599999.0
2005-12-30 00:14:00,89.565,89.609,89.564,89.587,346899997.0
2005-12-30 00:15:00,89.612,89.619,89.57,89.57,149199997.0
2005-12-30 00:16:00,89.57,89.623,89.564,89.584,213400000.0
2005-12-30 00:17:00,89.599,89.615,89.569,89.579,221300000.0
2005-12-30 00:18:00,89.599,89.631,89.584,89.61,295100003.0
2005-12-30 00:19:00,89.591,89.62,89.56,89.56,236900002.0
2005-12-30 00:20:00,89.564,89.645,89.559,89.604,322700003.0
2005-12-30 00:21:00,89.603,89.636,89.583,89.588,344400001.0
2005-12-30 00:22:00,89.586,89.642,89.582,89.607,275500002.0
2005-12-30 00:23:00,89.595,89.64,89.589,89.598,331599996.0
2005-12-30 00:24:00,89.607,89.627,89.57,89.594,191900003.0
2005-12-30 00:25:00,89.619,89.641,89.597,89.638,320900001.0
2005-12-30 00:26:00,89.605,89.649,89.583,89.616,348299999.0
2005-12-30 00:27:00,89.632,89.672,89.626,89.669,190799997.0
2005-12-30 00:28:00,89.617,89.678,89.607,89.654,191999999.0
2005-12-30 00:29:00,89.681,89.693,89.669,89.691,226499997.0
2005-12-30 00:30:00,89.658,89.692,89.656,89.692,171200000.0
2005-12-30 00:31:00,89.668,89.683,89.644,89.665,262700000.0
2005-12-30 00:32:00,89.642,89.67,89.624,89.641,210199995.0
2005-12-30 00:33:00,89.661,89.682,89.631,89.647,194500003.0
2005-12-30 00:34:00,89.63,89.659,89.615,89.659,260599997.0
2005-12-30 00:35:00,89.646,89.676,89.625,89.658,142199999.0
2005-12-30 00:36:00,89.62,89.666,89.606,89.631,166599998.0
2005-12-30 00:37:00,89.613,89.659,89.603,89.637,235499997.0
2005-12-30 00:38:00,89.627,89.646,89.613,89.618,146399999.0
2005-12-30 00:39:00,89.642,89.649,89.601,89.63,300800000.0
2005-12-30 00:40:00,89.605,89.626,89.589,89.604,259299997.0
2005-12-30 00:41:00,89.617,89.633,89.586,89.586,259800000.0
2005-12-30 00:42:00,89.579,89.635,89.579,89.62,321500001.0
2005-12-30 00:43:00,89.605,89.625,89.58,89.594,261200001.0
2005-12-30 00:44:00,89.574,89.612,89.568,89.606,314400003.0
2005-12-30 00:45:00,89.632,89.632,89.548,89.552,247200002.0
2005-12-30 00:46:00,89.557,89.597,89.55,89.584,223800001.0
2005-12-30 00:47:00,89.597,89.639,89.571,89.635,288599998.0
2005-12-30 00:48:00,89.597,89.616,89.587,89.607,318100000.0
2005-12-30 00:49:00,89.576,89.6,89.557,89.578,169400002.0
2005-12-30 00:50:00,89.6,89.615,89.571,89.585,357599996.0
2005-12-30 00:51:00,89.647,89.671,89.606,89.62,227899997.0
2005-12-30 00:52:00,89.607,89.62,89.593,89.615,212000000.0
2005-12-30 00:53:00,89.62,89.62,89.6,89.608,175099998.0
2005-12-30 00:54:00,89.602,89.617,89.584,89.603,114899998.0
2005-12-30 00:55:00,89.615,89.633,89.579,89.587,279499999.0
2005-12-30 00:56:00,89.574,89.613,89.574,89.599,242000002.0
2005-12-30 00:57:00,89.615,89.615,89.58,89.597,324400000.0
2005-12-30 00:58:00,89.593,89.631,89.58,89.6,377500001.0
2005-12-30 00:59:00,89.593,89.606,89.568,89.59,263500001.0
2005-12-30 01:00:00,89.578,89.625,89.558,89.565,235799999.0
2005-12-30 01:01:00,89.563,89.61,89.561,89.573,187300000.0
2005-12-30 01:02:00,89.59,89.616,89.56,89.592,172999996.0
2005-12-30 01:03:00,89.59,89.606,89.559,89.602,273799997.0
2005-12-30 01:04:00,89.567,89.58,89.554,89.554,203799998.0
2005-12-30 01:05:00,89.575,89.607,89.553,89.607,144400000.0
2005-12-30 01:06:00,89.577,89.604,89.555,89.586,271199997.0
2005-12-30 01:07:00,89.564,89.593,89.553,89.571,229400001.0
2005-12-30 01:08:00,89.615,89.618,89.56,89.56,331100002.0
2005-12-30 01:09:00,89.577,89.612,89.568,89.59,292699995.0
2005-12-30 01:10:00,89.58,89.601,89.556,89.573,332100003.0
2005-12-30 01:11:00,89.573,89.594,89.557,89.586,198900002.0
2005-12-30 01:12:00,89.578,89.587,89.548,89.576,263899997.0
2005-12-30 01:13:00,89.541,89.584,89.541,89.578,164500001.0
2005-12-30 01:14:00,89.597,89.6,89.552,89.567,376599996.0
2005-12-30 01:15:00,89.555,89.57,89.533,89.534,182199998.0
2005-12-30 01:16:00,89.565,89.587,89.54,89.552,157599999.0
2005-12-30 01:17:00,89.542,89.564,89.531,89.545,287300000.0
2005-12-30 01:18:00,89.544,89.574,89.54,89.54,249200001.0
2005-12-30 01:19:00,89.58,89.599,89.56,89.57,175700000.0
2005-12-30 01:20:00,89.548,89.584,89.548,89.577,233900000.0
2005-12-30 01:21:00,89.566,89.592,89.561,89.576,269399994.0
2005-12-30 01:22:00,89.566,89.581,89.554,89.58,216800000.0
2005-12-30 01:23:00,89.577,89.577,89.546,89.573,239699997.0
2005-12-30 01:24:00,89.559,89.575,89.55,89.57,178799999.0
2005-12-30 01:25:00,89.58,89.594,89.567,89.571,118400003.0
2005-12-30 01:26:00,89.59,89.596,89.573,89.573,304699998.0
2005-12-30 01:27:00,89.583,89.608,89.57,89.593,181500000.0
2005-12-30 01:28:00,89.578,89.604,89.572,89.575,217399999.0
2005-12-30 01:29:00,89.554,89.599,89.554,89.594,281600003.0
2005-12-30 01:30:00,89.602,89.602,89.574,89.575,109599998.0
2005-12-30 01:31:00,89.595,89.6,89.579,89.588,155799997.0
2005-12-30 01:32:00,89.595,89.6,89.577,89.588,202700002.0
2005-12-30 01:33:00,89.58,89.595,89.58,89.595,36199999.0
2005-12-30 01:34:00,89.579,89.6,89.573,89.595,358599999.0
2005-12-30 01:35:00,89.595,89.6,89.58,89.6,267299999.0
2005-12-30 01:36:00,89.584,89.597,89.558,89.573,80999999.0
2005-12-30 01:37:00,89.578,89.578,89.553,89.566,146199998.0
2005-12-30 01:38:00,89.581,89.598,89.569,89.598,232900000.0
2005-12-30 01:39:00,89.594,89.615,89.579,89.6,208299996.0
2005-12-30 01:40:00,89.599,89.614,89.587,89.611,201199998.0
2005-12-30 01:41:00,89.599,89.625,89.599,89.62,258400001.0
2005-12-30 01:42:00,89.617,89.618,89.593,89.593,111299999.0
2005-12-30 01:43:00,89.625,89.63,89.605,89.605,330999994.0
2005-12-30 01:44:00,89.623,89.641,89.602,89.618,298599996.0
2005-12-30 01:45:00,89.605,89.627,89.604,89.625,177400003.0
2005-12-30 01:46:00,89.616,89.636,89.615,89.618,148999999.0
2005-12-30 01:47:00,89.609,89.634,89.609,89.628,129099999.0
2005-12-30 01:48:00,89.62,89.642,89.606,89.642,358599996.0
2005-12-30 01:49:00,89.622,89.645,89.618,89.643,277499998.0
2005-12-30 01:50:00,89.636,89.643,89.613,89.613,285800001.0
2005-12-30 01:51:00,89.622,89.636,89.612,89.619,215700000.0
2005-12-30 01:52:00,89.618,89.634,89.617,89.634,119899999.0
2005-12-30 01:53:00,89.623,89.651,89.617,89.64,239900000.0
2005-12-30 01:54:00,89.631,89.65,89.631,89.645,245700000.0
2005-12-30 01:55:00,89.644,89.66,89.63,89.644,240300000.0
2005-12-30 01:56:00,89.622,89.657,89.622,89.653,233199998.0
2005-12-30 01:57:00,89.653,89.659,89.633,89.635,400699995.0
2005-12-30 01:58:00,89.645,89.666,89.642,89.662,345099996.0
2005-12-30 01:59:00,89.652,89.668,89.643,89.668,262499999.0
2005-12-30 02:00:00,89.664,89.669,89.646,89.646,181999999.0
2005-12-30 02:01:00,89.662,89.665,89.637,89.64,227400002.0
2005-12-30 02:02:00,89.645,89.658,89.634,89.641,94800000.0
2005-12-30 02:03:00,89.623,89.649,89.611,89.63,318599998.0
2005-12-30 02:04:00,89.631,89.631,89.614,89.614,71500001.0
2005-12-30 02:05:00,89.626,89.636,89.61,89.622,178899996.0
2005-12-30 02:06:00,89.625,89.635,89.611,89.612,133500000.0
2005-12-30 02:07:00,89.615,89.643,89.614,89.635,326699995.0
2005-12-30 02:08:00,89.635,89.646,89.621,89.637,220400001.0
2005-12-30 02:09:00,89.638,89.663,89.626,89.639,325700002.0
2005-12-30 02:10:00,89.65,89.651,89.628,89.634,144500000.0
2005-12-30 02:11:00,89.633,89.66,89.625,89.658,270799997.0
2005-12-30 02:12:00,89.654,89.679,89.652,89.653,193199999.0
2005-12-30 02:13:00,89.673,89.691,89.664,89.691,183300000.0
2005-12-30 02:14:00,89.692,89.704,89.688,89.703,188299999.0
2005-12-30 02:15:00,89.709,89.742,89.687,89.724,467800002.0
2005-12-30 02:16:00,89.725,89.75,89.695,89.71,287999998.0
2005-12-30 02:17:00,89.704,89.708,89.685,89.692,232499996.0
2005-12-30 02:18:00,89.694,89.714,89.687,89.712,204199996.0
2005-12-30 02:19:00,89.708,89.71,89.685,89.698,252200002.0
2005-12-30 02:20:00,89.698,89.698,89.675,89.68,222099999.0
2005-12-30 02:21:00,89.675,89.697,89.675,89.693,143799998.0
2005-12-30 02:22:00,89.695,89.708,89.674,89.695,147700000.0
2005-12-30 02:23:00,89.698,89.71,89.686,89.702,227000003.0
2005-12-30 02:24:00,89.684,89.698,89.666,89.684,189700003.0
2005-12-30 02:25:00,89.674,89.688,89.659,89.675,215100002.0
2005-12-30 02:26:00,89.69,89.691,89.662,89.662,141499998.0
2005-12-30 02:27:00,89.692,89.7,89.673,89.688,348100001.0
2005-12-30 02:28:00,89.681,89.693,89.658,89.668,313099999.0
2005-12-30 02:29:00,89.685,89.699,89.671,89.684,264199999.0
2005-12-30 02:30:00,89.668,89.694,89.668,89.693,181500000.0
2005-12-30 02:31:00,89.695,89.707,89.683,89.697,135200001.0
2005-12-30 02:32:00,89.704,89.713,89.687,89.687,294000004.0
2005-12-30 02:33:00,89.702,89.717,89.692,89.708,168000001.0
2005-12-30 02:34:00,89.67,89.713,89.67,89.702,247699999.0
2005-12-30 02:35:00,89.7,89.714,89.68,89.689,215499999.0
2005-12-30 02:36:00,89.69,89.71,89.688,89.71,247300001.0
2005-12-30 02:37:00,89.699,89.722,89.693,89.704,215900000.0
2005-12-30 02:38:00,89.707,89.713,89.693,89.712,318200002.0
2005-12-30 02:39:00,89.69,89.71,89.69,89.71,81700001.0
2005-12-30 02:40:00,89.707,89.712,89.685,89.7,142100000.0
2005-12-30 02:41:00,89.702,89.717,89.693,89.717,303199997.0
2005-12-30 02:42:00,89.715,89.72,89.696,89.705,393600005.0
2005-12-30 02:43:00,89.687,89.716,89.685,89.712,274100003.0
2005-12-30 02:44:00,89.7,89.72,89.699,89.712,205500001.0
2005-12-30 02:45:00,89.703,89.71,89.686,89.698,168300000.0
2005-12-30 02:46:00,89.713,89.724,89.696,89.696,296799998.0
2005-12-30 02:47:00,89.71,89.72,89.69,89.707,129500000.0
2005-12-30 02:48:00,89.718,89.722,89.691,89.693,264399996.0
2005-12-30 02:49:00,89.689,89.712,89.689,89.712,138899998.0
2005-12-30 02:50:00,89.715,89.718,89.695,89.7,199800002.0
2005-12-30 02:51:00,89.702,89.722,89.691,89.711,93699999.0
2005-12-30 02:52:00,89.713,89.727,89.699,89.708,170400000.0
2005-12-30 02:53:00,89.722,89.733,89.703,89.716,309100001.0
2005-12-30 02:54:00,89.719,89.752,89.7,89.737,200099998.0
2005-12-30 02:55:00,89.745,89.758,89.726,89.743,280399997.0
2005-12-30 02:56:00,89.755,89.769,89.744,89.744,306999995.0
2005-12-30 02:57:00,89.748,89.753,89.73,89.738,240600002.0
2005-12-30 02:58:00,89.737,89.751,89.724,89.75,165099998.0
2005-12-30 02:59:00,89.758,89.798,89.749,89.77,335799997.0
2005-12-30 03:00:00,89.789,89.795,89.756,89.782,358199996.0
2005-12-30 03:01:00,89.783,89.797,89.773,89.787,249799998.0
2005-12-30 03:02:00,89.77,89.791,89.761,89.787,357199994.0
2005-12-30 03:03:00,89.772,89.795,89.765,89.783,202499995.0
2005-12-30 03:04:00,89.763,89.763,89.736,89.753,188200001.0
2005-12-30 03:05:00,89.764,89.781,89.753,89.753,207999996.0
2005-12-30 03:06:00,89.761,89.769,89.739,89.739,153800000.0
2005-12-30 03:07:00,89.758,89.78,89.754,89.768,145099998.0
2005-12-30 03:08:00,89.758,89.784,89.737,89.749,159000002.0
2005-12-30 03:09:00,89.75,89.785,89.739,89.772,182199998.0
2005-12-30 03:10:00,89.774,89.801,89.771,89.796,254699997.0
2005-12-30 03:11:00,89.802,89.802,89.762,89.778,287900000.0
2005-12-30 03:12:00,89.788,89.801,89.767,89.777,344999997.0
2005-12-30 03:13:00,89.801,89.826,89.789,89.801,301099996.0
2005-12-30 03:14:00,89.823,89.835,89.809,89.822,266700006.0
2005-12-30 03:15:00,89.814,89.827,89.797,89.825,194700003.0
2005-12-30 03:16:00,89.832,89.847,89.793,89.796,185799998.0
2005-12-30 03:17:00,89.782,89.806,89.781,89.784,216000004.0
2005-12-30 03:18:00,89.767,89.791,89.767,89.791,279899997.0
2005-12-30 03:19:00,89.786,89.791,89.758,89.758,165099998.0
2005-12-30 03:20:00,89.772,89.772,89.73,89.731,239599998.0
2005-12-30 03:21:00,89.704,89.729,89.693,89.701,289499994.0
2005-12-30 03:22:00,89.696,89.703,89.672,89.672,143900000.0
2005-12-30 03:23:00,89.676,89.703,89.675,89.703,209300002.0
2005-12-30 03:24:00,89.694,89.722,89.694,89.715,263100003.0
2005-12-30 03:25:00,89.706,89.718,89.688,89.706,372300001.0
2005-12-30 03:26:00,89.703,89.703,89.672,89.672,193099997.0
2005-12-30 03:27:00,89.674,89.693,89.668,89.676,286200000.0
2005-12-30 03:28:00,89.689,89.709,89.681,89.709,159900001.0
2005-12-30 03:29:00,89.708,89.708,89.679,89.693,236999999.0
2005-12-30 03:30:00,89.683,89.697,89.673,89.688,175799996.0
2005-12-30 03:31:00,89.68,89.696,89.661,89.676,117599997.0
2005-12-30 03:32:00,89.677,89.677,89.646,89.67,298799999.0
2005-12-30 03:33:00,89.67,89.67,89.638,89.638,357199998.0
2005-12-30 03:34:00,89.624,89.657,89.617,89.657,194899999.0
2005-12-30 03:35:00,89.662,89.671,89.647,89.656,141100001.0
2005-12-30 03:36:00,89.677,89.679,89.656,89.657,159900001.0
2005-12-30 03:37:00,89.662,89.69,89.66,89.68,205699999.0
2005-12-30 03:38:00,89.657,89.688,89.657,89.67,140000000.0
2005-12-30 03:39:00,89.665,89.688,89.649,89.667,87600000.0
2005-12-30 03:40:00,89.682,89.694,89.662,89.67,218599998.0
2005-12-30 03:41:00,89.693,89.693,89.67,89.67,234400000.0
2005-12-30 03:42:00,89.678,89.694,89.663,89.677,247700001.0
2005-12-30 03:43:00,89.694,89.7,89.679,89.682,289899999.0
2005-12-30 03:44:00,89.672,89.703,89.64,89.703,230300002.0
2005-12-30 03:45:00,89.678,89.698,89.669,89.692,258100003.0
2005-12-30 03:46:00,89.689,89.695,89.671,89.679,262200001.0
2005-12-30 03:47:00,89.695,89.71,89.688,89.703,192499997.0
2005-12-30 03:48:00,89.701,89.701,89.673,89.673,137899999.0
2005-12-30 03:49:00,89.692,89.708,89.679,89.708,236700002.0
2005-12-30 03:50:00,89.705,89.715,89.685,89.685,174899999.0
2005-12-30 03:51:00,89.712,89.736,89.703,89.728,149000001.0
2005-12-30 03:52:00,89.739,89.752,89.724,89.733,291499999.0
2005-12-30 03:53:00,89.738,89.746,89.711,89.718,237899999.0
2005-12-30 03:54:00,89.716,89.735,89.714,89.734,269300003.0
2005-12-30 03:55:00,89.731,89.734,89.717,89.723,99200002.0
2005-12-30 03:56:00,89.72,89.73,89.703,89.719,152100000.0
2005-12-30 03:57:00,89.722,89.731,89.706,89.706,185300000.0
2005-12-30 03:58:00,89.69,89.712,89.667,89.698,255099999.0
2005-12-30 03:59:00,89.705,89.715,89.686,89.706,248999999.0
2005-12-30 04:00:00,89.677,89.712,89.677,89.706,176000001.0
2005-12-30 04:01:00,89.708,89.708,89.686,89.691,281100001.0
2005-12-30 04:02:00,89.69,89.707,89.687,89.688,255899997.0
2005-12-30 04:03:00,89.685,89.701,89.685,89.701,16900000.0
2005-12-30 04:04:00,89.682,89.71,89.682,89.689,151300002.0
2005-12-30 04:05:00,89.699,89.717,89.699,89.717,21800000.0
2005-12-30 04:06:00,89.713,89.733,89.693,89.721,243699997.0
2005-12-30 04:07:00,89.725,89.725,89.703,89.703,91499999.0
2005-12-30 04:08:00,89.692,89.71,89.684,89.698,165299996.0
2005-12-30 04:09:00,89.701,89.721,89.696,89.716,375400000.0
2005-12-30 04:10:00,89.725,89.73,89.705,89.718,126899999.0
2005-12-30 04:11:00,89.705,89.734,89.705,89.726,259999999.0
2005-12-30 04:12:00,89.725,89.735,89.71,89.726,113099999.0
2005-12-30 04:13:00,89.716,89.73,89.711,89.73,340800001.0
2005-12-30 04:14:00,89.711,89.732,89.711,89.732,148299999.0
2005-12-30 04:15:00,89.735,89.735,89.717,89.723,241199997.0
2005-12-30 04:16:00,89.716,89.742,89.716,89.733,239600000.0
2005-12-30 04:17:00,89.732,89.827,89.732,89.791,194400001.0
2005-12-30 04:18:00,89.758,89.78,89.753,89.767,234699995.0
2005-12-30 04:19:00,89.758,89.764,89.744,89.763,222300005.0
2005-12-30 04:20:00,89.757,89.771,89.733,89.742,417900000.0
2005-12-30 04:21:00,89.735,89.751,89.711,89.725,82499999.0
2005-12-30 04:22:00,89.724,89.746,89.724,89.746,131100001.0
2005-12-30 04:23:00,89.75,89.755,89.741,89.748,52700000.0
2005-12-30 04:24:00,89.751,89.771,89.741,89.75,117399998.0
2005-12-30 04:25:00,89.766,89.772,89.741,89.749,274199996.0
2005-12-30 04:26:00,89.766,89.771,89.746,89.748,150500002.0
2005-12-30 04:27:00,89.754,89.765,89.736,89.744,196099999.0
2005-12-30 04:28:00,89.762,89.765,89.742,89.753,261999997.0
2005-12-30 04:29:00,89.73,89.755,89.73,89.732,174199997.0
2005-12-30 04:30:00,89.749,89.749,89.724,89.736,181099999.0
2005-12-30 04:31:00,89.738,89.759,89.733,89.739,335600001.0
2005-12-30 04:32:00,89.74,89.761,89.727,89.747,233800001.0
2005-12-30 04:33:00,89.733,89.758,89.732,89.748,226800001.0
2005-12-30 04:34:00,89.748,89.752,89.733,89.734,236700004.0
2005-12-30 04:35:00,89.74,89.76,89.739,89.76,190299997.0
2005-12-30 04:36:00,89.739,89.757,89.731,89.732,186899998.0
2005-12-30 04:37:00,89.747,89.757,89.722,89.747,233600000.0
2005-12-30 04:38:00,89.739,89.761,89.737,89.755,201199998.0
2005-12-30 04:39:00,89.762,89.769,89.723,89.741,234899999.0
2005-12-30 04:40:00,89.749,89.751,89.735,89.735,39000000.0
2005-12-30 04:41:00,89.741,89.764,89.738,89.753,144400001.0
2005-12-30 04:42:00,89.753,89.757,89.737,89.747,226999999.0
2005-12-30 04:43:00,89.752,89.752,89.724,89.724,272799997.0
2005-12-30 04:44:00,89.744,89.755,89.736,89.738,195899998.0
2005-12-30 04:45:00,89.744,89.757,89.734,89.747,53799999.0
2005-12-30 04:46:00,89.731,89.762,89.731,89.749,208899999.0
2005-12-30 04:47:00,89.735,89.758,89.721,89.736,196799999.0
2005-12-30 04:48:00,89.747,89.753,89.735,89.735,61899998.0
2005-12-30 04:49:00,89.768,89.77,89.739,89.752,210100003.0
2005-12-30 04:50:00,89.773,89.779,89.754,89.76,206599999.0
2005-12-30 04:51:00,89.748,89.772,89.748,89.759,257999998.0
2005-12-30 04:52:00,89.753,89.78,89.751,89.762,199000002.0
2005-12-30 04:53:00,89.763,89.781,89.747,89.765,255999998.0
2005-12-30 04:54:00,89.763,89.763,89.725,89.725,198700004.0
2005-12-30 04:55:00,89.738,89.738,89.723,89.727,71500002.0
2005-12-30 04:56:00,89.723,89.729,89.702,89.711,167499998.0
2005-12-30 04:57:00,89.729,89.737,89.718,89.718,155699996.0
2005-12-30 04:58:00,89.728,89.74,89.722,89.735,64300000.0
2005-12-30 04:59:00,89.744,89.748,89.721,89.721,130700001.0
2005-12-30 05:00:00,89.744,89.754,89.726,89.745,350099998.0
2005-12-30 05:01:00,89.73,89.752,89.712,89.747,165300000.0
2005-12-30 05:02:00,89.74,89.752,89.706,89.733,167999998.0
2005-12-30 05:03:00,89.75,89.758,89.733,89.755,202300000.0
2005-12-30 05:04:00,89.741,89.763,89.733,89.763,267999996.0
2005-12-30 05:05:00,89.747,89.773,89.742,89.762,267300001.0
2005-12-30 05:06:00,89.741,89.76,89.736,89.749,180899996.0
2005-12-30 05:07:00,89.727,89.75,89.723,89.741,247999998.0
2005-12-30 05:08:00,89.748,89.761,89.736,89.744,134200001.0
2005-12-30 05:09:00,89.767,89.767,89.727,89.739,121500000.0
2005-12-30 05:10:00,89.738,89.755,89.72,89.737,235300000.0
2005-12-30 05:11:00,89.741,89.756,89.724,89.734,251000003.0
2005-12-30 05:12:00,89.736,89.752,89.728,89.729,336500002.0
2005-12-30 05:13:00,89.742,89.752,89.732,89.745,84500002.0
2005-12-30 05:14:00,89.733,89.752,89.733,89.751,116399999.0
2005-12-30 05:15:00,89.741,89.754,89.735,89.754,118499999.0
2005-12-30 05:16:00,89.727,89.749,89.667,89.672,168300000.0
2005-12-30 05:17:00,89.663,89.71,89.639,89.639,241399999.0
2005-12-30 05:18:00,89.642,89.642,89.566,89.566,347200004.0
2005-12-30 05:19:00,89.557,89.582,89.553,89.564,327199999.0
2005-12-30 05:20:00,89.57,89.583,89.564,89.574,42899999.0
2005-12-30 05:21:00,89.552,89.567,89.514,89.527,220200000.0
2005-12-30 05:22:00,89.51,89.53,89.505,89.527,172799997.0
2005-12-30 05:23:00,89.537,89.54,89.501,89.506,257400001.0
2005-12-30 05:24:00,89.479,89.499,89.462,89.468,171099997.0
2005-12-30 05:25:00,89.46,89.494,89.451,89.478,266899999.0
2005-12-30 05:26:00,89.48,89.504,89.48,89.504,184900005.0
2005-12-30 05:27:00,89.491,89.505,89.473,89.487,120299999.0
2005-12-30 05:28:00,89.482,89.493,89.466,89.489,93800000.0
2005-12-30 05:29:00,89.49,89.525,89.485,89.525,199600002.0
2005-12-30 05:30:00,89.519,89.534,89.5,89.507,355499997.0
2005-12-30 05:31:00,89.499,89.52,89.493,89.493,195700001.0
2005-12-30 05:32:00,89.5,89.508,89.463,89.474,251899996.0
2005-12-30 05:33:00,89.468,89.483,89.456,89.463,194899996.0
2005-12-30 05:34:00,89.491,89.492,89.463,89.463,161399995.0
2005-12-30 05:35:00,89.443,89.463,89.426,89.447,133199999.0
2005-12-30 05:36:00,89.408,89.43,89.4,89.401,43200000.0
2005-12-30 05:37:00,89.371,89.398,89.368,89.373,331799999.0
2005-12-30 05:38:00,89.375,89.401,89.374,89.394,174200000.0
2005-12-30 05:39:00,89.383,89.394,89.36,89.36,198799998.0
2005-12-30 05:40:00,89.318,89.345,89.281,89.295,138499996.0
2005-12-30 05:41:00,89.328,89.375,89.322,89.352,118500000.0
2005-12-30 05:42:00,89.346,89.346,89.321,89.322,106199999.0
2005-12-30 05:43:00,89.343,89.377,89.342,89.351,206999998.0
2005-12-30 05:44:00,89.361,89.4,89.353,89.378,258799998.0
2005-12-30 05:45:00,89.42,89.448,89.413,89.436,220999998.0
2005-12-30 05:46:00,89.434,89.451,89.406,89.431,191999997.0
2005-12-30 05:47:00,89.44,89.46,89.399,89.455,148900002.0
2005-12-30 05:48:00,89.448,89.449,89.428,89.428,148700001.0
2005-12-30 05:49:00,89.441,89.453,89.423,89.44,269400002.0
2005-12-30 05:50:00,89.41,89.429,89.402,89.422,221299999.0
2005-12-30 05:51:00,89.437,89.456,89.429,89.44,251899997.0
2005-12-30 05:52:00,89.419,89.459,89.419,89.455,147000000.0
2005-12-30 05:53:00,89.459,89.459,89.431,89.435,274600000.0
2005-12-30 05:54:00,89.436,89.442,89.401,89.404,308699997.0
2005-12-30 05:55:00,89.397,89.397,89.372,89.381,184599999.0
2005-12-30 05:56:00,89.391,89.42,89.391,89.42,150599998.0
2005-12-30 05:57:00,89.415,89.43,89.405,89.43,230000001.0
2005-12-30 05:58:00,89.43,89.43,89.399,89.399,204799999.0
2005-12-30 05:59:00,89.423,89.447,89.421,89.447,176499999.0
2005-12-30 06:00:00,89.419,89.442,89.417,89.435,236500002.0
2005-12-30 06:01:00,89.417,89.435,89.402,89.417,178599999.0
2005-12-30 06:02:00,89.412,89.412,89.389,89.391,84700001.0
2005-12-30 06:03:00,89.381,89.393,89.373,89.393,186600002.0
2005-12-30 06:04:00,89.386,89.421,89.386,89.395,288999999.0
2005-12-30 06:05:00,89.418,89.427,89.398,89.408,449599998.0
2005-12-30 06:06:00,89.426,89.442,89.415,89.439,350000005.0
2005-12-30 06:07:00,89.422,89.449,89.422,89.449,250099996.0
2005-12-30 06:08:00,89.443,89.457,89.426,89.444,145099999.0
2005-12-30 06:09:00,89.42,89.445,89.42,89.445,304700000.0
2005-12-30 06:10:00,89.427,89.427,89.379,89.379,248600001.0
2005-12-30 06:11:00,89.39,89.404,89.356,89.386,115100001.0
2005-12-30 06:12:00,89.392,89.416,89.391,89.413,210799999.0
2005-12-30 06:13:00,89.399,89.426,89.399,89.417,276000004.0
2005-12-30 06:14:00,89.411,89.411,89.388,89.388,161899997.0
2005-12-30 06:15:00,89.373,89.406,89.373,89.403,202799998.0
2005-12-30 06:16:00,89.398,89.407,89.383,89.397,87000000.0
2005-12-30 06:17:00,89.368,89.395,89.368,89.393,165900002.0
2005-12-30 06:18:00,89.387,89.411,89.383,89.411,146499998.0
2005-12-30 06:19:00,89.413,89.418,89.393,89.408,140200001.0
2005-12-30 06:20:00,89.407,89.407,89.391,89.398,157699998.0
2005-12-30 06:21:00,89.422,89.433,89.402,89.43,306099998.0
2005-12-30 06:22:00,89.423,89.439,89.42,89.437,121400001.0
2005-12-30 06:23:00,89.447,89.47,89.438,89.454,256899997.0
2005-12-30 06:24:00,89.459,89.47,89.45,89.47,157699998.0
2005-12-30 06:25:00,89.472,89.49,89.451,89.473,232900000.0
2005-12-30 06:26:00,89.49,89.51,89.484,89.489,295000000.0
2005-12-30 06:27:00,89.497,89.505,89.484,89.502,228200003.0
2005-12-30 06:28:00,89.484,89.497,89.461,89.484,206399999.0
2005-12-30 06:29:00,89.488,89.488,89.467,89.467,122299998.0
2005-12-30 06:30:00,89.476,89.483,89.458,89.466,145599999.0
2005-12-30 06:31:00,89.467,89.488,89.459,89.462,237999997.0
2005-12-30 06:32:00,89.46,89.48,89.444,89.445,105100001.0
2005-12-30 06:33:00,89.444,89.467,89.432,89.439,348299995.0
2005-12-30 06:34:00,89.427,89.433,89.409,89.413,134699999.0
2005-12-30 06:35:00,89.422,89.44,89.413,89.425,186600000.0
2005-12-30 06:36:00,89.405,89.425,89.393,89.406,169600001.0
2005-12-30 06:37:00,89.408,89.428,89.396,89.396,154899999.0
2005-12-30 06:38:00,89.401,89.419,89.389,89.411,50700000.0
2005-12-30 06:39:00,89.421,89.421,89.405,89.405,26900000.0
2005-12-30 06:40:00,89.399,89.419,89.397,89.413,210100001.0
2005-12-30 06:41:00,89.406,89.417,89.393,89.394,182600000.0
2005-12-30 06:42:00,89.4,89.416,89.382,89.384,173299999.0
2005-12-30 06:43:00,89.388,89.412,89.388,89.412,173199999.0
2005-12-30 06:44:00,89.417,89.417,89.395,89.405,174499999.0
2005-12-30 06:45:00,89.412,89.423,89.394,89.406,167099997.0
2005-12-30 06:46:00,89.411,89.432,89.406,89.418,137999999.0
2005-12-30 06:47:00,89.413,89.421,89.388,89.388,375599997.0
2005-12-30 06:48:00,89.412,89.424,89.404,89.419,29199999.0
2005-12-30 06:49:00,89.42,89.432,89.408,89.428,74500000.0
2005-12-30 06:50:00,89.427,89.427,89.412,89.412,38899999.0
2005-12-30 06:51:00,89.414,89.427,89.396,89.414,196399997.0
2005-12-30 06:52:00,89.431,89.452,89.42,89.425,331999998.0
2005-12-30 06:53:00,89.442,89.442,89.409,89.421,209200000.0
2005-12-30 06:54:00,89.445,89.445,89.417,89.422,77899999.0
2005-12-30 06:55:00,89.435,89.435,89.409,89.414,165299998.0
2005-12-30 06:56:00,89.417,89.435,89.406,89.428,265000000.0
2005-12-30 06:57:00,89.433,89.446,89.418,89.433,140499999.0
2005-12-30 06:58:00,89.445,89.445,89.41,89.436,291099997.0
2005-12-30 06:59:00,89.424,89.439,89.412,89.42,197500005.0
2005-12-30 07:00:00,89.422,89.422,89.397,89.397,143899997.0
2005-12-30 07:01:00,89.432,89.437,89.414,89.425,303500002.0
2005-12-30 07:02:00,89.416,89.436,89.409,89.433,249199996.0
2005-12-30 07:03:00,89.422,89.44,89.411,89.428,256100003.0
2005-12-30 07:04:00,89.433,89.437,89.412,89.422,349499993.0
2005-12-30 07:05:00,89.431,89.444,89.42,89.42,192600002.0
2005-12-30 07:06:00,89.426,89.448,89.426,89.43,177100001.0
2005-12-30 07:07:00,89.443,89.446,89.429,89.429,103400000.0
2005-12-30 07:08:00,89.445,89.451,89.424,89.424,129999997.0
2005-12-30 07:09:00,89.451,89.463,89.432,89.432,352299996.0
2005-12-30 07:10:00,89.45,89.462,89.441,89.456,149600000.0
2005-12-30 07:11:00,89.455,89.455,89.427,89.427,116699997.0
2005-12-30 07:12:00,89.423,89.459,89.423,89.452,280700003.0
2005-12-30 07:13:00,89.463,89.478,89.444,89.462,239300001.0
2005-12-30 07:14:00,89.47,89.471,89.441,89.441,410500002.0
2005-12-30 07:15:00,89.453,89.453,89.419,89.428,111400001.0
2005-12-30 07:16:00,89.415,89.445,89.405,89.433,180899999.0
2005-12-30 07:17:00,89.419,89.426,89.402,89.408,284700002.0
2005-12-30 07:18:00,89.41,89.425,89.41,89.425,68099998.0
2005-12-30 07:19:00,89.407,89.428,89.402,89.416,249699999.0
2005-12-30 07:20:00,89.404,89.425,89.404,89.423,237500001.0
2005-12-30 07:21:00,89.418,89.43,89.412,89.425,55699999.0
2005-12-30 07:22:00,89.422,89.426,89.401,89.41,241900001.0
2005-12-30 07:23:00,89.433,89.44,89.413,89.435,337800004.0
2005-12-30 07:24:00,89.43,89.43,89.411,89.42,152400001.0
2005-12-30 07:25:00,89.418,89.436,89.416,89.433,237700002.0
2005-12-30 07:26:00,89.424,89.437,89.397,89.435,168699997.0
2005-12-30 07:27:00,89.43,89.44,89.41,89.418,213000003.0
2005-12-30 07:28:00,89.419,89.44,89.413,89.434,126400001.0
2005-12-30 07:29:00,89.425,89.451,89.421,89.435,163200002.0
2005-12-30 07:30:00,89.427,89.44,89.42,89.435,101800000.0
2005-12-30 07:31:00,89.427,89.445,89.419,89.426,84900000.0
2005-12-30 07:32:00,89.443,89.445,89.418,89.418,238700001.0
2005-12-30 07:33:00,89.427,89.434,89.392,89.419,98000000.0
2005-12-30 07:34:00,89.402,89.432,89.402,89.417,113900000.0
2005-12-30 07:35:00,89.397,89.422,89.39,89.418,238999999.0
2005-12-30 07:36:00,89.4,89.425,89.4,89.425,130000000.0
2005-12-30 07:37:00,89.406,89.42,89.391,89.42,312300002.0
2005-12-30 07:38:00,89.41,89.426,89.394,89.426,98299999.0
2005-12-30 07:39:00,89.432,89.437,89.412,89.414,349599997.0
2005-12-30 07:40:00,89.426,89.449,89.426,89.449,38900000.0
2005-12-30 07:41:00,89.46,89.46,89.428,89.433,99899999.0
2005-12-30 07:42:00,89.436,89.448,89.419,89.434,266999997.0
2005-12-30 07:43:00,89.444,89.448,89.422,89.435,201799995.0
2005-12-30 07:44:00,89.457,89.457,89.423,89.434,157700002.0
2005-12-30 07:45:00,89.408,89.444,89.408,89.434,273500007.0
2005-12-30 07:46:00,89.435,89.44,89.399,89.416,188700002.0
2005-12-30 07:47:00,89.418,89.433,89.418,89.432,128300002.0
2005-12-30 07:48:00,89.419,89.436,89.414,89.427,243399996.0
2005-12-30 07:49:00,89.417,89.445,89.417,89.442,259399998.0
2005-12-30 07:50:00,89.445,89.445,89.422,89.429,181800000.0
2005-12-30 07:51:00,89.452,89.456,89.436,89.439,164700001.0
2005-12-30 07:52:00,89.447,89.454,89.427,89.437,182499999.0
2005-12-30 07:53:00,89.44,89.462,89.433,89.45,247299999.0
2005-12-30 07:54:00,89.455,89.46,89.434,89.447,236399995.0
2005-12-30 07:55:00,89.45,89.45,89.427,89.43,242900000.0
2005-12-30 07:56:00,89.435,89.451,89.435,89.451,68099998.0
2005-12-30 07:57:00,89.452,89.461,89.434,89.438,115399997.0
2005-12-30 07:58:00,89.43,89.462,89.43,89.462,116899998.0
2005-12-30 07:59:00,89.469,89.477,89.448,89.448,139699999.0
2005-12-30 08:00:00,89.437,89.453,89.435,89.436,113599999.0
2005-12-30 08:01:00,89.439,89.462,89.429,89.43,166600000.0
2005-12-30 08:02:00,89.458,89.458,89.436,89.439,152600000.0
2005-12-30 08:03:00,89.429,89.45,89.419,89.45,247000000.0
2005-12-30 08:04:00,89.458,89.459,89.438,89.442,200799996.0
2005-12-30 08:05:00,89.436,89.465,89.436,89.462,200700001.0
2005-12-30 08:06:00,89.454,89.49,89.454,89.481,258400003.0
2005-12-30 08:07:00,89.48,89.497,89.461,89.471,226200003.0
2005-12-30 08:08:00,89.48,89.485,89.46,89.46,253299995.0
2005-12-30 08:09:00,89.451,89.49,89.451,89.49,252799999.0
2005-12-30 08:10:00,89.47,89.485,89.47,89.485,29200001.0
2005-12-30 08:11:00,89.477,89.503,89.467,89.473,252300000.0
2005-12-30 08:12:00,89.482,89.505,89.482,89.483,175299997.0
2005-12-30 08:13:00,89.474,89.492,89.458,89.458,304999998.0
2005-12-30 08:14:00,89.476,89.476,89.443,89.443,261600002.0
2005-12-30 08:15:00,89.451,89.467,89.434,89.452,169600000.0
2005-12-30 08:16:00,89.459,89.466,89.428,89.43,159200001.0
2005-12-30 08:17:00,89.458,89.465,89.443,89.45,167900001.0
2005-12-30 08:18:00,89.451,89.479,89.445,89.445,228099995.0
2005-12-30 08:19:00,89.461,89.461,89.413,89.421,243299999.0
2005-12-30 08:20:00,89.454,89.457,89.427,89.427,194500002.0
2005-12-30 08:21:00,89.452,89.457,89.437,89.445,151699999.0
2005-12-30 08:22:00,89.447,89.458,89.43,89.43,237699998.0
2005-12-30 08:23:00,89.443,89.454,89.424,89.431,129299999.0
2005-12-30 08:24:00,89.438,89.466,89.424,89.444,280499995.0
2005-12-30 08:25:00,89.417,89.438,89.417,89.438,98699998.0
2005-12-30 08:26:00,89.417,89.447,89.41,89.447,167699999.0
2005-12-30 08:27:00,89.452,89.464,89.433,89.436,361200003.0
2005-12-30 08:28:00,89.441,89.455,89.425,89.435,156800002.0
2005-12-30 08:29:00,89.45,89.495,89.446,89.469,190400000.0
2005-12-30 08:30:00,89.478,89.494,89.463,89.473,295799998.0
2005-12-30 08:31:00,89.473,89.481,89.452,89.464,200100002.0
2005-12-30 08:32:00,89.477,89.477,89.459,89.459,31600000.0
2005-12-30 08:33:00,89.45,89.467,89.433,89.433,232200000.0
2005-12-30 08:34:00,89.437,89.461,89.431,89.461,174200001.0
2005-12-30 08:35:00,89.453,89.473,89.448,89.455,234300004.0
2005-12-30 08:36:00,89.435,89.464,89.435,89.463,279800000.0
2005-12-30 08:37:00,89.465,89.48,89.451,89.48,183400000.0
2005-12-30 08:38:00,89.478,89.5,89.465,89.487,206299998.0
2005-12-30 08:39:00,89.469,89.497,89.469,89.484,196800001.0
2005-12-30 08:40:00,89.482,89.486,89.465,89.472,235699998.0
2005-12-30 08:41:00,89.473,89.498,89.473,89.494,151400000.0
2005-12-30 08:42:00,89.481,89.507,89.471,89.494,214699998.0
2005-12-30 08:43:00,89.488,89.516,89.484,89.504,285499997.0
2005-12-30 08:44:00,89.501,89.501,89.466,89.466,189300001.0
2005-12-30 08:45:00,89.493,89.507,89.487,89.503,212599999.0
2005-12-30 08:46:00,89.477,89.5,89.472,89.489,316500002.0
2005-12-30 08:47:00,89.476,89.5,89.476,89.494,268900001.0
2005-12-30 08:48:00,89.494,89.51,89.482,89.487,272300000.0
2005-12-30 08:49:00,89.502,89.505,89.484,89.492,232799999.0
2005-12-30 08:50:00,89.464,89.5,89.464,89.495,136700000.0
2005-12-30 08:51:00,89.473,89.502,89.454,89.482,377399996.0
2005-12-30 08:52:00,89.493,89.502,89.473,89.486,130700001.0
2005-12-30 08:53:00,89.49,89.49,89.456,89.465,106299999.0
2005-12-30 08:54:00,89.487,89.495,89.473,89.474,160500001.0
2005-12-30 08:55:00,89.485,89.498,89.468,89.484,230499995.0
2005-12-30 08:56:00,89.481,89.5,89.47,89.49,306700003.0
2005-12-30 08:57:00,89.482,89.517,89.48,89.517,300899995.0
2005-12-30 08:58:00,89.501,89.515,89.489,89.512,230900001.0
2005-12-30 08:59:00,89.508,89.52,89.489,89.501,124900001.0
2005-12-30 09:00:00,89.529,89.542,89.505,89.532,343500000.0
2005-12-30 09:01:00,89.534,89.537,89.508,89.508,203500000.0
2005-12-30 09:02:00,89.523,89.539,89.512,89.521,203800000.0
2005-12-30 09:03:00,89.533,89.539,89.515,89.52,267700002.0
2005-12-30 09:04:00,89.535,89.557,89.52,89.531,109899998.0
2005-12-30 09:05:00,89.546,89.546,89.513,89.525,199200001.0
2005-12-30 09:06:00,89.548,89.552,89.538,89.538,106699997.0
2005-12-30 09:07:00,89.56,89.586,89.557,89.573,238500003.0
2005-12-30 09:08:00,89.565,89.577,89.543,89.547,290900000.0
2005-12-30 09:09:00,89.545,89.567,89.54,89.561,254699997.0
2005-12-30 09:10:00,89.561,89.567,89.545,89.545,124500000.0
2005-12-30 09:11:00,89.546,89.566,89.542,89.559,207000003.0
2005-12-30 09:12:00,89.541,89.562,89.539,89.555,287600003.0
2005-12-30 09:13:00,89.524,89.524,89.486,89.498,196999998.0
2005-12-30 09:14:00,89.474,89.501,89.47,89.501,200299997.0
2005-12-30 09:15:00,89.502,89.51,89.481,89.481,319699995.0
2005-12-30 09:16:00,89.491,89.511,89.481,89.488,249399999.0
2005-12-30 09:17:00,89.491,89.513,89.485,89.512,243900003.0
2005-12-30 09:18:00,89.506,89.506,89.486,89.506,117900000.0
2005-12-30 09:19:00,89.491,89.503,89.478,89.484,90800001.0
2005-12-30 09:20:00,89.495,89.508,89.477,89.496,309599998.0
2005-12-30 09:21:00,89.473,89.492,89.467,89.491,152600000.0
2005-12-30 09:22:00,89.493,89.5,89.475,89.483,198899998.0
2005-12-30 09:23:00,89.485,89.489,89.468,89.473,219299999.0
2005-12-30 09:24:00,89.482,89.5,89.463,89.483,224199995.0
2005-12-30 09:25:00,89.475,89.502,89.459,89.494,202300002.0
2005-12-30 09:26:00,89.482,89.482,89.455,89.455,152200001.0
2005-12-30 09:27:00,89.471,89.473,89.441,89.455,197999999.0
2005-12-30 09:28:00,89.456,89.474,89.448,89.474,342399999.0
2005-12-30 09:29:00,89.479,89.496,89.468,89.496,263399998.0
2005-12-30 09:30:00,89.495,89.495,89.456,89.456,152099996.0
2005-12-30 09:31:00,89.462,89.466,89.441,89.451,410399992.0
2005-12-30 09:32:00,89.444,89.462,89.44,89.454,203999998.0
2005-12-30 09:33:00,89.441,89.453,89.43,89.436,195599999.0
2005-12-30 09:34:00,89.441,89.457,89.425,89.432,134500002.0
2005-12-30 09:35:00,89.426,89.457,89.426,89.451,191199999.0
2005-12-30 09:36:00,89.454,89.469,89.444,89.463,264600003.0
2005-12-30 09:37:00,89.463,89.472,89.438,89.449,224899999.0
2005-12-30 09:38:00,89.447,89.469,89.44,89.46,262099997.0
2005-12-30 09:39:00,89.438,89.456,89.435,89.451,312500002.0
2005-12-30 09:40:00,89.446,89.459,89.443,89.458,139199998.0
2005-12-30 09:41:00,89.457,89.457,89.426,89.432,137999999.0
2005-12-30 09:42:00,89.436,89.465,89.429,89.465,318899997.0
2005-12-30 09:43:00,89.43,89.453,89.426,89.453,211400003.0
2005-12-30 09:44:00,89.441,89.459,89.433,89.45,324299999.0
2005-12-30 09:45:00,89.456,89.462,89.427,89.427,272899999.0
2005-12-30 09:46:00,89.428,89.443,89.423,89.437,229900002.0
2005-12-30 09:47:00,89.415,89.443,89.412,89.422,168699999.0
2005-12-30 09:48:00,89.416,89.428,89.403,89.415,159699998.0
2005-12-30 09:49:00,89.422,89.433,89.409,89.41,201499997.0
2005-12-30 09:50:00,89.427,89.444,89.416,89.417,279499999.0
2005-12-30 09:51:00,89.413,89.447,89.413,89.417,166700001.0
2005-12-30 09:52:00,89.425,89.444,89.41,89.432,268300001.0
2005-12-30 09:53:00,89.43,89.453,89.428,89.449,302999996.0
2005-12-30 09:54:00,89.472,89.493,89.443,89.464,307600000.0
2005-12-30 09:55:00,89.468,89.499,89.468,89.494,93099999.0
2005-12-30 09:56:00,89.48,89.508,89.48,89.508,247399999.0
2005-12-30 09:57:00,89.49,89.512,89.488,89.505,320800007.0
2005-12-30 09:58:00,89.485,89.517,89.483,89.513,199299999.0
2005-12-30 09:59:00,89.512,89.523,89.499,89.503,190999999.0
2005-12-30 10:00:00,89.518,89.526,89.497,89.506,249699999.0
2005-12-30 10:01:00,89.529,89.531,89.47,89.47,181700000.0
2005-12-30 10:02:00,89.47,89.488,89.462,89.475,161599998.0
2005-12-30 10:03:00,89.473,89.483,89.459,89.462,283599999.0
2005-12-30 10:04:00,89.454,89.469,89.446,89.456,68899998.0
2005-12-30 10:05:00,89.441,89.443,89.42,89.434,336400002.0
2005-12-30 10:06:00,89.44,89.453,89.427,89.427,165300003.0
2005-12-30 10:07:00,89.441,89.451,89.422,89.432,61099998.0
2005-12-30 10:08:00,89.432,89.463,89.432,89.463,176299998.0
2005-12-30 10:09:00,89.448,89.467,89.446,89.467,220900002.0
2005-12-30 10:10:00,89.438,89.472,89.438,89.47,238100000.0
2005-12-30 10:11:00,89.475,89.478,89.457,89.462,166899999.0
2005-12-30 10:12:00,89.468,89.473,89.442,89.442,250699999.0
2005-12-30 10:13:00,89.46,89.478,89.455,89.478,81099999.0
2005-12-30 10:14:00,89.483,89.485,89.468,89.468,18400000.0
2005-12-30 10:15:00,89.498,89.498,89.464,89.464,144600000.0
2005-12-30 10:16:00,89.448,89.482,89.448,89.482,279799998.0
2005-12-30 10:17:00,89.45,89.471,89.437,89.457,118500002.0
2005-12-30 10:18:00,89.454,89.475,89.453,89.467,158700000.0
2005-12-30 10:19:00,89.431,89.454,89.422,89.438,266200001.0
2005-12-30 10:20:00,89.411,89.43,89.376,89.394,368799996.0
2005-12-30 10:21:00,89.383,89.416,89.383,89.393,337600001.0
2005-12-30 10:22:00,89.381,89.397,89.352,89.354,403800001.0
2005-12-30 10:23:00,89.331,89.365,89.326,89.348,213899999.0
2005-12-30 10:24:00,89.358,89.379,89.341,89.356,144500000.0
2005-12-30 10:25:00,89.349,89.367,89.349,89.361,210500002.0
2005-12-30 10:26:00,89.363,89.366,89.338,89.338,239800004.0
2005-12-30 10:27:00,89.344,89.367,89.339,89.35,170300002.0
2005-12-30 10:28:00,89.321,89.345,89.31,89.33,159800000.0
2005-12-30 10:29:00,89.328,89.343,89.319,89.32,362000004.0
2005-12-30 10:30:00,89.335,89.35,89.317,89.335,276199999.0
2005-12-30 10:31:00,89.335,89.335,89.282,89.293,178799999.0
2005-12-30 10:32:00,89.269,89.29,89.261,89.275,50100000.0
2005-12-30 10:33:00,89.274,89.282,89.256,89.26,205100001.0
2005-12-30 10:34:00,89.258,89.285,89.252,89.27,338199998.0
2005-12-30 10:35:00,89.297,89.315,89.284,89.315,182600000.0
2005-12-30 10:36:00,89.29,89.315,89.284,89.307,251700004.0
2005-12-30 10:37:00,89.287,89.33,89.287,89.329,275899997.0
2005-12-30 10:38:00,89.314,89.334,89.31,89.31,138300001.0
2005-12-30 10:39:00,89.326,89.343,89.323,89.339,118499997.0
2005-12-30 10:40:00,89.326,89.345,89.308,89.325,175900000.0
2005-12-30 10:41:00,89.339,89.352,89.325,89.338,254199997.0
2005-12-30 10:42:00,89.313,89.33,89.306,89.321,221000003.0
2005-12-30 10:43:00,89.318,89.325,89.295,89.302,208099997.0
2005-12-30 10:44:00,89.318,89.33,89.295,89.295,405799999.0
2005-12-30 10:45:00,89.305,89.324,89.299,89.32,296099995.0
2005-12-30 10:46:00,89.297,89.326,89.296,89.313,151899998.0
2005-12-30 10:47:00,89.318,89.333,89.31,89.333,267599995.0
2005-12-30 10:48:00,89.326,89.326,89.295,89.308,252399998.0
2005-12-30 10:49:00,89.328,89.328,89.305,89.309,155000001.0
2005-12-30 10:50:00,89.339,89.352,89.332,89.352,138399998.0
2005-12-30 10:51:00,89.355,89.365,89.341,89.351,182100001.0
2005-12-30 10:52:00,89.331,89.358,89.331,89.348,189899997.0
2005-12-30 10:53:00,89.35,89.35,89.326,89.33,291999998.0
2005-12-30 10:54:00,89.329,89.355,89.303,89.355,268500003.0
2005-12-30 10:55:00,89.334,89.355,89.331,89.344,214599999.0
2005-12-30 10:56:00,89.332,89.332,89.304,89.309,286400003.0
2005-12-30 10:57:00,89.302,89.302,89.24,89.24,264800000.0
2005-12-30 10:58:00,89.228,89.265,89.225,89.265,315399996.0
2005-12-30 10:59:00,89.237,89.276,89.237,89.274,282899997.0
2005-12-30 11:00:00,89.261,89.29,89.261,89.282,180600002.0
2005-12-30 11:01:00,89.29,89.29,89.247,89.247,218900001.0
2005-12-30 11:02:00,89.261,89.273,89.247,89.247,164699999.0
2005-12-30 11:03:00,89.261,89.261,89.23,89.252,144599999.0
2005-12-30 11:04:00,89.247,89.277,89.241,89.277,226399999.0
2005-12-30 11:05:00,89.277,89.284,89.24,89.24,363299999.0
2005-12-30 11:06:00,89.253,89.255,89.209,89.218,241499997.0
2005-12-30 11:07:00,89.227,89.25,89.227,89.25,73700001.0
2005-12-30 11:08:00,89.233,89.271,89.233,89.263,261100001.0
2005-12-30 11:09:00,89.257,89.284,89.257,89.277,94900000.0
2005-12-30 11:10:00,89.271,89.277,89.24,89.24,284000004.0
2005-12-30 11:11:00,89.221,89.262,89.221,89.259,296399995.0
2005-12-30 11:12:00,89.264,89.264,89.239,89.24,310999998.0
2005-12-30 11:13:00,89.228,89.249,89.224,89.249,204700000.0
2005-12-30 11:14:00,89.253,89.259,89.233,89.233,340700007.0
2005-12-30 11:15:00,89.244,89.27,89.226,89.248,341000004.0
2005-12-30 11:16:00,89.26,89.275,89.244,89.257,195999996.0
2005-12-30 11:17:00,89.238,89.267,89.234,89.267,190200002.0
2005-12-30 11:18:00,89.254,89.275,89.254,89.267,490999993.0
2005-12-30 11:19:00,89.255,89.278,89.247,89.247,299600002.0
2005-12-30 11:20:00,89.251,89.278,89.248,89.278,237199999.0
2005-12-30 11:21:00,89.27,89.302,89.269,89.302,243799995.0
2005-12-30 11:22:00,89.29,89.313,89.29,89.308,252999999.0
2005-12-30 11:23:00,89.3,89.3,89.275,89.275,201099997.0
2005-12-30 11:24:00,89.29,89.301,89.276,89.293,103299999.0
2005-12-30 11:25:00,89.303,89.308,89.28,89.282,238400004.0
2005-12-30 11:26:00,89.288,89.302,89.273,89.3,233500000.0
2005-12-30 11:27:00,89.291,89.308,89.268,89.283,304900000.0
2005-12-30 11:28:00,89.286,89.286,89.253,89.273,230099998.0
2005-12-30 11:29:00,89.279,89.29,89.253,89.269,202600001.0
2005-12-30 11:30:00,89.279,89.279,89.252,89.255,342300003.0
2005-12-30 11:31:00,89.265,89.286,89.247,89.264,93899999.0
2005-12-30 11:32:00,89.293,89.308,89.274,89.297,219100000.0
2005-12-30 11:33:00,89.29,89.296,89.254,89.254,302300004.0
2005-12-30 11:34:00,89.278,89.283,89.259,89.266,313199997.0
2005-12-30 11:35:00,89.25,89.281,89.25,89.281,59299999.0
2005-12-30 11:36:00,89.258,89.276,89.248,89.265,261099996.0
2005-12-30 11:37:00,89.263,89.273,89.242,89.247,189999999.0
2005-12-30 11:38:00,89.263,89.263,89.238,89.238,271700000.0
2005-12-30 11:39:00,89.249,89.266,89.236,89.244,228099999.0
2005-12-30 11:40:00,89.25,89.253,89.227,89.241,394999998.0
2005-12-30 11:41:00,89.248,89.248,89.219,89.225,286699999.0
2005-12-30 11:42:00,89.246,89.263,89.242,89.242,292600003.0
2005-12-30 11:43:00,89.244,89.269,89.241,89.255,200800002.0
2005-12-30 11:44:00,89.252,89.253,89.232,89.24,254800000.0
2005-12-30 11:45:00,89.247,89.252,89.225,89.238,388100001.0
2005-12-30 11:46:00,89.226,89.226,89.196,89.206,193699999.0
2005-12-30 11:47:00,89.212,89.227,89.2,89.21,255799997.0
2005-12-30 11:48:00,89.2,89.229,89.2,89.229,286099999.0
2005-12-30 11:49:00,89.199,89.226,89.196,89.214,298199999.0
2005-12-30 11:50:00,89.198,89.227,89.195,89.227,290600003.0
2005-12-30 11:51:00,89.198,89.218,89.189,89.207,206900001.0
2005-12-30 11:52:00,89.208,89.208,89.183,89.19,223099997.0
2005-12-30 11:53:00,89.188,89.203,89.173,89.192,272200002.0
2005-12-30 11:54:00,89.174,89.197,89.168,89.185,214199999.0
2005-12-30 11:55:00,89.181,89.191,89.164,89.171,266199999.0
2005-12-30 11:56:00,89.195,89.195,89.165,89.176,110500000.0
2005-12-30 11:57:00,89.183,89.197,89.164,89.179,210000001.0
2005-12-30 11:58:00,89.174,89.201,89.174,89.187,131499997.0
2005-12-30 11:59:00,89.183,89.194,89.164,89.166,350800000.0
2005-12-30 12:00:00,89.175,89.19,89.155,89.18,231699995.0
2005-12-30 12:01:00,89.178,89.21,89.177,89.21,127300001.0
2005-12-30 12:02:00,89.214,89.219,89.185,89.2,210800001.0
2005-12-30 12:03:00,89.19,89.208,89.184,89.203,377000003.0
2005-12-30 12:04:00,89.18,89.207,89.178,89.207,189500001.0
2005-12-30 12:05:00,89.193,89.213,89.193,89.208,187899999.0
2005-12-30 12:06:00,89.187,89.206,89.18,89.202,285200001.0
2005-12-30 12:07:00,89.195,89.2,89.174,89.175,498999998.0
2005-12-30 12:08:00,89.187,89.199,89.174,89.177,313500002.0
2005-12-30 12:09:00,89.173,89.199,89.17,89.185,273100004.0
2005-12-30 12:10:00,89.174,89.198,89.174,89.193,292800001.0
2005-12-30 12:11:00,89.189,89.189,89.167,89.172,155700002.0
2005-12-30 12:12:00,89.182,89.19,89.161,89.161,314600001.0
2005-12-30 12:13:00,89.183,89.194,89.16,89.18,278999999.0
2005-12-30 12:14:00,89.192,89.198,89.174,89.186,231599999.0
2005-12-30 12:15:00,89.198,89.207,89.169,89.184,240000002.0
2005-12-30 12:16:00,89.18,89.206,89.18,89.203,217599998.0
2005-12-30 12:17:00,89.192,89.22,89.189,89.207,408500001.0
2005-12-30 12:18:00,89.21,89.213,89.185,89.185,223700000.0
2005-12-30 12:19:00,89.197,89.215,89.192,89.207,280100002.0
2005-12-30 12:20:00,89.205,89.216,89.191,89.201,223899999.0
2005-12-30 12:21:00,89.205,89.215,89.183,89.189,317299998.0
2005-12-30 12:22:00,89.201,89.211,89.181,89.205,218699995.0
2005-12-30 12:23:00,89.194,89.207,89.174,89.191,90799998.0
2005-12-30 12:24:00,89.197,89.207,89.183,89.195,212600003.0
2005-12-30 12:25:00,89.188,89.223,89.188,89.211,148400002.0
2005-12-30 12:26:00,89.221,89.232,89.205,89.224,164900000.0
2005-12-30 12:27:00,89.214,89.241,89.214,89.235,286500002.0
2005-12-30 12:28:00,89.218,89.242,89.214,89.214,293799999.0
2005-12-30 12:29:00,89.212,89.228,89.202,89.228,352400000.0
2005-12-30 12:30:00,89.245,89.311,89.241,89.283,198500002.0
2005-12-30 12:31:00,89.31,89.331,89.29,89.29,202300000.0
2005-12-30 12:32:00,89.289,89.321,89.289,89.317,162399998.0
2005-12-30 12:33:00,89.301,89.325,89.301,89.323,212099995.0
2005-12-30 12:34:00,89.34,89.357,89.334,89.355,153400001.0
2005-12-30 12:35:00,89.35,89.362,89.33,89.346,112800000.0
2005-12-30 12:36:00,89.36,89.36,89.327,89.348,253700001.0
2005-12-30 12:37:00,89.317,89.334,89.317,89.334,78700002.0
2005-12-30 12:38:00,89.332,89.345,89.316,89.332,106699999.0
2005-12-30 12:39:00,89.343,89.353,89.328,89.34,229300000.0
2005-12-30 12:40:00,89.339,89.354,89.326,89.331,253700001.0
2005-12-30 12:41:00,89.347,89.377,89.347,89.375,119400000.0
2005-12-30 12:42:00,89.357,89.358,89.332,89.344,111399998.0
2005-12-30 12:43:00,89.349,89.363,89.337,89.34,248200000.0
2005-12-30 12:44:00,89.354,89.354,89.313,89.333,264800004.0
2005-12-30 12:45:00,89.308,89.343,89.306,89.319,344700003.0
2005-12-30 12:46:00,89.299,89.326,89.298,89.302,221499997.0
2005-12-30 12:47:00,89.32,89.34,89.306,89.314,279999999.0
2005-12-30 12:48:00,89.322,89.322,89.292,89.292,405899996.0
2005-12-30 12:49:00,89.31,89.318,89.295,89.3,215600000.0
2005-12-30 12:50:00,89.309,89.333,89.295,89.333,208299998.0
2005-12-30 12:51:00,89.338,89.345,89.321,89.329,280200000.0
2005-12-30 12:52:00,89.322,89.343,89.317,89.325,117499998.0
2005-12-30 12:53:00,89.323,89.323,89.253,89.253,161800003.0
2005-12-30 12:54:00,89.295,89.313,89.287,89.312,170600000.0
2005-12-30 12:55:00,89.288,89.322,89.288,89.322,84499999.0
2005-12-30 12:56:00,89.311,89.322,89.286,89.305,197800002.0
2005-12-30 12:57:00,89.328,89.334,89.316,89.319,16000000.0
2005-12-30 12:58:00,89.317,89.336,89.309,89.325,298999998.0
2005-12-30 12:59:00,89.313,89.343,89.304,89.327,166600001.0
2005-12-30 13:00:00,89.338,89.349,89.32,89.323,335300000.0
2005-12-30 13:01:00,89.335,89.35,89.324,89.332,269200004.0
2005-12-30 13:02:00,89.346,89.353,89.327,89.332,176199998.0
2005-12-30 13:03:00,89.353,89.356,89.333,89.333,64800000.0
2005-12-30 13:04:00,89.347,89.355,89.333,89.338,194100004.0
2005-12-30 13:05:00,89.354,89.366,89.341,89.341,228600001.0
2005-12-30 13:06:00,89.332,89.36,89.331,89.355,239100000.0
2005-12-30 13:07:00,89.328,89.358,89.325,89.347,270099999.0
2005-12-30 13:08:00,89.354,89.356,89.339,89.353,154600000.0
2005-12-30 13:09:00,89.329,89.355,89.325,89.345,217300001.0
2005-12-30 13:10:00,89.337,89.354,89.334,89.339,165500001.0
2005-12-30 13:11:00,89.345,89.36,89.334,89.338,228699999.0
2005-12-30 13:12:00,89.359,89.374,89.345,89.357,350499998.0
2005-12-30 13:13:00,89.357,89.371,89.343,89.343,152099999.0
2005-12-30 13:14:00,89.354,89.364,89.333,89.333,237500002.0
2005-12-30 13:15:00,89.347,89.356,89.319,89.319,224399999.0
2005-12-30 13:16:00,89.326,89.346,89.32,89.33,190699999.0
2005-12-30 13:17:00,89.349,89.354,89.291,89.325,248699998.0
2005-12-30 13:18:00,89.341,89.36,89.322,89.344,167200000.0
2005-12-30 13:19:00,89.352,89.374,89.346,89.358,197000000.0
2005-12-30 13:20:00,89.344,89.375,89.342,89.375,143499996.0
2005-12-30 13:21:00,89.37,89.379,89.353,89.357,271300001.0
2005-12-30 13:22:00,89.375,89.387,89.358,89.36,218899999.0
2005-12-30 13:23:00,89.37,89.396,89.37,89.393,124400000.0
2005-12-30 13:24:00,89.404,89.429,89.397,89.412,96200000.0
2005-12-30 13:25:00,89.43,89.43,89.391,89.403,208000000.0
2005-12-30 13:26:00,89.43,89.437,89.406,89.415,305299998.0
2005-12-30 13:27:00,89.41,89.434,89.408,89.427,264599996.0
2005-12-30 13:28:00,89.44,89.445,89.414,89.416,191900002.0
2005-12-30 13:29:00,89.425,89.439,89.412,89.432,137599999.0
2005-12-30 13:30:00,89.433,89.434,89.403,89.414,234299995.0
2005-12-30 13:31:00,89.412,89.432,89.411,89.432,180699999.0
2005-12-30 13:32:00,89.408,89.438,89.408,89.438,236699999.0
2005-12-30 13:33:00,89.427,89.446,89.421,89.437,183099998.0
2005-12-30 13:34:00,89.418,89.45,89.418,89.437,202600001.0
2005-12-30 13:35:00,89.417,89.434,89.407,89.433,243899997.0
2005-12-30 13:36:00,89.414,89.427,89.403,89.41,195900001.0
2005-12-30 13:37:00,89.403,89.417,89.394,89.417,208300000.0
2005-12-30 13:38:00,89.403,89.421,89.362,89.382,251099997.0
2005-12-30 13:39:00,89.395,89.402,89.379,89.391,204099998.0
2005-12-30 13:40:00,89.389,89.403,89.377,89.394,206199997.0
2005-12-30 13:41:00,89.393,89.402,89.378,89.382,187900000.0
2005-12-30 13:42:00,89.381,89.407,89.376,89.405,257300002.0
2005-12-30 13:43:00,89.397,89.411,89.388,89.411,149699998.0
2005-12-30 13:44:00,89.422,89.431,89.414,89.415,185500001.0
2005-12-30 13:45:00,89.428,89.428,89.353,89.353,250799997.0
2005-12-30 13:46:00,89.339,89.365,89.339,89.363,143899999.0
2005-12-30 13:47:00,89.34,89.39,89.331,89.39,356499998.0
2005-12-30 13:48:00,89.369,89.391,89.361,89.368,141399998.0
2005-12-30 13:49:00,89.384,89.404,89.384,89.385,178100001.0
2005-12-30 13:50:00,89.39,89.405,89.373,89.386,307200000.0
2005-12-30 13:51:00,89.386,89.402,89.375,89.392,121100003.0
2005-12-30 13:52:00,89.373,89.419,89.373,89.414,314000001.0
2005-12-30 13:53:00,89.416,89.436,89.398,89.42,303900001.0
2005-12-30 13:54:00,89.407,89.433,89.401,89.43,292500001.0
2005-12-30 13:55:00,89.432,89.437,89.418,89.419,185400001.0
2005-12-30 13:56:00,89.427,89.443,89.425,89.44,185499997.0
2005-12-30 13:57:00,89.42,89.44,89.413,89.42,249599999.0
2005-12-30 13:58:00,89.422,89.441,89.417,89.418,296600001.0
2005-12-30 13:59:00,89.432,89.436,89.407,89.418,158600000.0
2005-12-30 14:00:00,89.419,89.433,89.393,89.419,266999999.0
2005-12-30 14:01:00,89.416,89.435,89.407,89.43,315300000.0
2005-12-30 14:02:00,89.423,89.424,89.4,89.416,224400002.0
2005-12-30 14:03:00,89.397,89.427,89.397,89.423,169099999.0
2005-12-30 14:04:00,89.432,89.45,89.42,89.42,390500001.0
2005-12-30 14:05:00,89.437,89.437,89.409,89.409,95799997.0
2005-12-30 14:06:00,89.413,89.454,89.413,89.443,247199996.0
2005-12-30 14:07:00,89.437,89.443,89.424,89.424,217999999.0
2005-12-30 14:08:00,89.443,89.443,89.418,89.426,152300001.0
2005-12-30 14:09:00,89.42,89.437,89.414,89.431,184599996.0
2005-12-30 14:10:00,89.442,89.443,89.403,89.422,205999996.0
2005-12-30 14:11:00,89.438,89.452,89.426,89.435,161799998.0
2005-12-30 14:12:00,89.452,89.456,89.422,89.422,158799999.0
2005-12-30 14:13:00,89.423,89.439,89.409,89.428,338799998.0
2005-12-30 14:14:00,89.41,89.436,89.41,89.423,203200001.0
2005-12-30 14:15:00,89.426,89.433,89.403,89.413,250099999.0
2005-12-30 14:16:00,89.387,89.407,89.381,89.395,176800000.0
2005-12-30 14:17:00,89.387,89.405,89.379,89.399,337599996.0
2005-12-30 14:18:00,89.381,89.396,89.354,89.384,329600001.0
2005-12-30 14:19:00,89.379,89.397,89.365,89.392,144099999.0
2005-12-30 14:20:00,89.399,89.419,89.394,89.407,200399997.0
2005-12-30 14:21:00,89.413,89.417,89.392,89.403,223299998.0
2005-12-30 14:22:00,89.402,89.414,89.384,89.39,147299998.0
2005-12-30 14:23:00,89.407,89.418,89.382,89.387,286299998.0
2005-12-30 14:24:00,89.389,89.41,89.371,89.389,205700003.0
2005-12-30 14:25:00,89.373,89.391,89.359,89.361,294599996.0
2005-12-30 14:26:00,89.371,89.398,89.367,89.379,223499999.0
2005-12-30 14:27:00,89.385,89.393,89.372,89.383,148099996.0
2005-12-30 14:28:00,89.383,89.385,89.344,89.344,150800001.0
2005-12-30 14:29:00,89.345,89.359,89.334,89.359,383800001.0
2005-12-30 14:30:00,89.351,89.356,89.301,89.317,202300002.0
2005-12-30 14:31:00,89.324,89.324,89.247,89.282,396599999.0
2005-12-30 14:32:00,89.264,89.264,89.227,89.23,199699998.0
2005-12-30 14:33:00,89.24,89.26,89.229,89.238,249100001.0
2005-12-30 14:34:00,89.232,89.265,89.226,89.244,215199998.0
2005-12-30 14:35:00,89.258,89.303,89.251,89.28,179000000.0
2005-12-30 14:36:00,89.271,89.355,89.271,89.355,247500002.0
2005-12-30 14:37:00,89.358,89.358,89.318,89.324,158799998.0
2005-12-30 14:38:00,89.33,89.33,89.305,89.307,270000001.0
2005-12-30 14:39:00,89.345,89.357,89.327,89.327,256799998.0
2005-12-30 14:40:00,89.345,89.361,89.323,89.328,105100000.0
2005-12-30 14:41:00,89.313,89.331,89.293,89.302,146600000.0
2005-12-30 14:42:00,89.29,89.295,89.262,89.295,262100001.0
2005-12-30 14:43:00,89.288,89.306,89.271,89.287,211799999.0
2005-12-30 14:44:00,89.281,89.281,89.25,89.268,189799997.0
2005-12-30 14:45:00,89.277,89.277,89.252,89.269,266099999.0
2005-12-30 14:46:00,89.26,89.262,89.234,89.244,193999997.0
2005-12-30 14:47:00,89.256,89.263,89.234,89.243,144000001.0
2005-12-30 14:48:00,89.246,89.255,89.224,89.237,325900003.0
2005-12-30 14:49:00,89.244,89.268,89.215,89.232,153900000.0
2005-12-30 14:50:00,89.23,89.273,89.23,89.258,310300001.0
2005-12-30 14:51:00,89.269,89.276,89.248,89.248,281999996.0
2005-12-30 14:52:00,89.251,89.274,89.247,89.262,334800000.0
2005-12-30 14:53:00,89.254,89.264,89.233,89.233,279999997.0
2005-12-30 14:54:00,89.25,89.271,89.235,89.238,298200004.0
2005-12-30 14:55:00,89.253,89.269,89.242,89.248,271299998.0
2005-12-30 14:56:00,89.265,89.283,89.258,89.283,162200002.0
2005-12-30 14:57:00,89.29,89.29,89.262,89.266,190500000.0
2005-12-30 14:58:00,89.272,89.289,89.258,89.27,216699998.0
2005-12-30 14:59:00,89.237,89.262,89.198,89.26,209000000.0
2005-12-30 15:00:00,89.263,89.263,89.238,89.239,138400004.0
2005-12-30 15:01:00,89.247,89.26,89.238,89.26,160899998.0
2005-12-30 15:02:00,89.262,89.278,89.252,89.26,145299999.0
2005-12-30 15:03:00,89.292,89.292,89.259,89.259,125600000.0
2005-12-30 15:04:00,89.264,89.293,89.264,89.288,239300000.0
2005-12-30 15:05:00,89.279,89.3,89.274,89.3,201400004.0
2005-12-30 15:06:00,89.29,89.314,89.286,89.286,138600000.0
2005-12-30 15:07:00,89.287,89.299,89.269,89.284,235999999.0
2005-12-30 15:08:00,89.28,89.28,89.259,89.26,229799999.0
2005-12-30 15:09:00,89.264,89.278,89.25,89.27,133799999.0
2005-12-30 15:10:00,89.263,89.264,89.244,89.263,239700005.0
2005-12-30 15:11:00,89.248,89.271,89.248,89.271,50999999.0
2005-12-30 15:12:00,89.266,89.282,89.255,89.282,244700000.0
2005-12-30 15:13:00,89.258,89.277,89.25,89.277,308000003.0
2005-12-30 15:14:00,89.276,89.278,89.251,89.277,141699998.0
2005-12-30 15:15:00,89.275,89.295,89.259,89.276,240899998.0
2005-12-30 15:16:00,89.268,89.299,89.268,89.294,295700000.0
2005-12-30 15:17:00,89.294,89.297,89.27,89.284,295000001.0
2005-12-30 15:18:00,89.279,89.294,89.275,89.289,163599999.0
2005-12-30 15:19:00,89.297,89.317,89.287,89.287,294599998.0
2005-12-30 15:20:00,89.306,89.341,89.299,89.341,228800000.0
2005-12-30 15:21:00,89.352,89.362,89.332,89.349,113900001.0
2005-12-30 15:22:00,89.347,89.347,89.279,89.327,137500001.0
2005-12-30 15:23:00,89.347,89.347,89.316,89.316,311700002.0
2005-12-30 15:24:00,89.312,89.327,89.278,89.29,254799997.0
2005-12-30 15:25:00,89.285,89.293,89.268,89.293,116599999.0
2005-12-30 15:26:00,89.291,89.293,89.265,89.276,240500002.0
2005-12-30 15:27:00,89.279,89.3,89.267,89.3,170600000.0
2005-12-30 15:28:00,89.307,89.311,89.292,89.294,165899998.0
2005-12-30 15:29:00,89.311,89.324,89.294,89.306,111200002.0
2005-12-30 15:30:00,89.328,89.33,89.301,89.308,295399995.0
2005-12-30 15:31:00,89.309,89.335,89.304,89.321,241700000.0
2005-12-30 15:32:00,89.348,89.348,89.313,89.322,118100000.0
2005-12-30 15:33:00,89.338,89.345,89.328,89.328,155200002.0
2005-12-30 15:34:00,89.343,89.343,89.307,89.318,377599998.0
2005-12-30 15:35:00,89.313,89.331,89.301,89.319,167299999.0
2005-12-30 15:36:00,89.307,89.322,89.303,89.322,292399993.0
2005-12-30 15:37:00,89.306,89.33,89.305,89.318,163699996.0
2005-12-30 15:38:00,89.287,89.309,89.286,89.3,75600001.0
2005-12-30 15:39:00,89.302,89.307,89.279,89.279,100600002.0
2005-12-30 15:40:00,89.288,89.296,89.267,89.289,284800001.0
2005-12-30 15:41:00,89.287,89.291,89.267,89.267,170700001.0
2005-12-30 15:42:00,89.27,89.29,89.263,89.263,214299999.0
2005-12-30 15:43:00,89.26,89.28,89.26,89.28,147500000.0
2005-12-30 15:44:00,89.266,89.274,89.232,89.257,162999999.0
2005-12-30 15:45:00,89.255,89.275,89.249,89.27,124000001.0
2005-12-30 15:46:00,89.269,89.272,89.239,89.239,256200000.0
2005-12-30 15:47:00,89.239,89.269,89.223,89.241,231000000.0
2005-12-30 15:48:00,89.235,89.252,89.207,89.22,244999998.0
2005-12-30 15:49:00,89.201,89.232,89.201,89.232,222600001.0
2005-12-30 15:50:00,89.22,89.244,89.218,89.231,266700001.0
2005-12-30 15:51:00,89.23,89.242,89.21,89.21,294099997.0
2005-12-30 15:52:00,89.212,89.221,89.188,89.205,268299997.0
2005-12-30 15:53:00,89.194,89.214,89.184,89.199,362700001.0
2005-12-30 15:54:00,89.215,89.22,89.175,89.175,295200005.0
2005-12-30 15:55:00,89.222,89.222,89.195,89.204,253699999.0
2005-12-30 15:56:00,89.206,89.223,89.182,89.22,96699999.0
2005-12-30 15:57:00,89.205,89.232,89.204,89.222,283800000.0
2005-12-30 15:58:00,89.215,89.221,89.193,89.221,214599998.0
2005-12-30 15:59:00,89.224,89.238,89.204,89.235,313900000.0
2005-12-30 16:00:00,89.223,89.248,89.223,89.234,188599996.0
2005-12-30 16:01:00,89.252,89.263,89.237,89.239,167600000.0
2005-12-30 16:02:00,89.242,89.262,89.236,89.262,73899998.0
2005-12-30 16:03:00,89.257,89.273,89.253,89.268,142999999.0
2005-12-30 16:04:00,89.255,89.278,89.251,89.253,308200001.0
2005-12-30 16:05:00,89.279,89.292,89.266,89.276,218799996.0
2005-12-30 16:06:00,89.281,89.293,89.269,89.293,144600000.0
2005-12-30 16:07:00,89.288,89.293,89.275,89.275,212500002.0
2005-12-30 16:08:00,89.284,89.293,89.27,89.271,294100002.0
2005-12-30 16:09:00,89.286,89.298,89.272,89.276,156399999.0
2005-12-30 16:10:00,89.283,89.316,89.277,89.289,247299996.0
2005-12-30 16:11:00,89.275,89.302,89.275,89.283,206999995.0
2005-12-30 16:12:00,89.302,89.323,89.302,89.322,174499999.0
2005-12-30 16:13:00,89.314,89.316,89.273,89.311,231000000.0
2005-12-30 16:14:00,89.313,89.325,89.286,89.31,165699999.0
2005-12-30 16:15:00,89.316,89.327,89.297,89.322,233399999.0
2005-12-30 16:16:00,89.321,89.321,89.273,89.273,249000001.0
2005-12-30 16:17:00,89.293,89.303,89.25,89.25,286099996.0
2005-12-30 16:18:00,89.292,89.294,89.272,89.289,217199998.0
2005-12-30 16:19:00,89.298,89.328,89.298,89.323,148500001.0
2005-12-30 16:20:00,89.326,89.335,89.304,89.314,223400001.0
2005-12-30 16:21:00,89.322,89.332,89.312,89.32,126599999.0
2005-12-30 16:22:00,89.331,89.342,89.318,89.327,161400000.0
2005-12-30 16:23:00,89.326,89.355,89.326,89.347,250900002.0
2005-12-30 16:24:00,89.345,89.345,89.32,89.323,281299996.0
2005-12-30 16:25:00,89.32,89.336,89.304,89.335,239299999.0
2005-12-30 16:26:00,89.331,89.347,89.315,89.332,162300002.0
2005-12-30 16:27:00,89.339,89.339,89.307,89.31,244499998.0
2005-12-30 16:28:00,89.325,89.325,89.291,89.292,179199998.0
2005-12-30 16:29:00,89.299,89.32,89.281,89.284,167700000.0
2005-12-30 16:30:00,89.292,89.315,89.285,89.305,257399999.0
2005-12-30 16:31:00,89.295,89.312,89.278,89.309,346099998.0
2005-12-30 16:32:00,89.296,89.322,89.292,89.292,231000003.0
2005-12-30 16:33:00,89.302,89.324,89.3,89.314,255600005.0
2005-12-30 16:34:00,89.299,89.312,89.288,89.298,229899999.0
2005-12-30 16:35:00,89.304,89.324,89.301,89.316,199499998.0
2005-12-30 16:36:00,89.318,89.334,89.303,89.308,403499997.0
2005-12-30 16:37:00,89.301,89.321,89.286,89.308,310100003.0
2005-12-30 16:38:00,89.298,89.298,89.26,89.268,153299997.0
2005-12-30 16:39:00,89.278,89.302,89.272,89.297,314900002.0
2005-12-30 16:40:00,89.286,89.311,89.278,89.311,166300003.0
2005-12-30 16:41:00,89.319,89.354,89.319,89.354,181000000.0
2005-12-30 16:42:00,89.356,89.384,89.341,89.366,175599998.0
2005-12-30 16:43:00,89.363,89.399,89.356,89.371,246499998.0
2005-12-30 16:44:00,89.375,89.375,89.33,89.33,189099997.0
2005-12-30 16:45:00,89.331,89.368,89.331,89.348,388999998.0
2005-12-30 16:46:00,89.363,89.377,89.346,89.367,98200000.0
2005-12-30 16:47:00,89.381,89.397,89.367,89.382,232099999.0
2005-12-30 16:48:00,89.381,89.403,89.367,89.391,322900000.0
2005-12-30 16:49:00,89.369,89.4,89.369,89.386,213499997.0
2005-12-30 16:50:00,89.395,89.4,89.384,89.384,127600002.0
2005-12-30 16:51:00,89.379,89.407,89.379,89.402,103399999.0
2005-12-30 16:52:00,89.409,89.424,89.389,89.406,350099997.0
2005-12-30 16:53:00,89.412,89.426,89.394,89.414,189099998.0
2005-12-30 16:54:00,89.391,89.42,89.391,89.42,287999995.0
2005-12-30 16:55:00,89.422,89.468,89.41,89.438,243099997.0
2005-12-30 16:56:00,89.456,89.475,89.45,89.451,263799999.0
2005-12-30 16:57:00,89.477,89.484,89.459,89.46,221299997.0
2005-12-30 16:58:00,89.436,89.458,89.425,89.439,244799997.0
2005-12-30 16:59:00,89.426,89.439,89.407,89.416,256700002.0
2005-12-30 17:00:00,89.436,89.453,89.418,89.42,126000002.0
2005-12-30 17:01:00,89.435,89.463,89.426,89.446,244900002.0
2005-12-30 17:02:00,89.456,89.456,89.419,89.419,237300001.0
2005-12-30 17:03:00,89.395,89.413,89.382,89.397,138500000.0
2005-12-30 17:04:00,89.391,89.391,89.347,89.347,112200000.0
2005-12-30 17:05:00,89.354,89.368,89.333,89.356,360599997.0
2005-12-30 17:06:00,89.352,89.372,89.342,89.353,187200000.0
2005-12-30 17:07:00,89.365,89.365,89.314,89.314,106199999.0
2005-12-30 17:08:00,89.328,89.346,89.327,89.342,160399996.0
2005-12-30 17:09:00,89.333,89.35,89.311,89.338,228999998.0
2005-12-30 17:10:00,89.345,89.347,89.328,89.334,236999997.0
2005-12-30 17:11:00,89.335,89.349,89.319,89.34,160900000.0
2005-12-30 17:12:00,89.357,89.376,89.341,89.35,156099996.0
2005-12-30 17:13:00,89.351,89.367,89.328,89.353,224999997.0
2005-12-30 17:14:00,89.34,89.34,89.299,89.324,363600000.0
2005-12-30 17:15:00,89.318,89.318,89.295,89.295,165999999.0
2005-12-30 17:16:00,89.295,89.351,89.295,89.351,161400001.0
2005-12-30 17:17:00,89.332,89.351,89.316,89.35,261499996.0
2005-12-30 17:18:00,89.337,89.366,89.337,89.366,233599998.0
2005-12-30 17:19:00,89.375,89.375,89.337,89.362,341599999.0
2005-12-30 17:20:00,89.366,89.38,89.353,89.362,139200001.0
2005-12-30 17:21:00,89.364,89.378,89.347,89.365,194899999.0
2005-12-30 17:22:00,89.376,89.384,89.359,89.359,243300005.0
2005-12-30 17:23:00,89.388,89.39,89.354,89.369,213000000.0
2005-12-30 17:24:00,89.369,89.389,89.362,89.389,134100001.0
2005-12-30 17:25:00,89.376,89.4,89.362,89.387,212899999.0
2005-12-30 17:26:00,89.395,89.406,89.378,89.378,237299996.0
2005-12-30 17:27:00,89.382,89.412,89.381,89.396,200599998.0
2005-12-30 17:28:00,89.397,89.397,89.378,89.382,303000004.0
2005-12-30 17:29:00,89.396,89.407,89.37,89.37,264500001.0
2005-12-30 17:30:00,89.355,89.378,89.355,89.368,313199997.0
2005-12-30 17:31:00,89.375,89.38,89.357,89.357,122600001.0
2005-12-30 17:32:00,89.378,89.404,89.36,89.387,366800007.0
2005-12-30 17:33:00,89.409,89.411,89.382,89.385,199000002.0
2005-12-30 17:34:00,89.402,89.418,89.389,89.406,323300002.0
2005-12-30 17:35:00,89.398,89.411,89.377,89.389,150100003.0
2005-12-30 17:36:00,89.384,89.401,89.381,89.398,154099999.0
2005-12-30 17:37:00,89.383,89.398,89.367,89.393,224600001.0
2005-12-30 17:38:00,89.398,89.398,89.374,89.374,149400000.0
2005-12-30 17:39:00,89.391,89.399,89.376,89.391,148499997.0
2005-12-30 17:40:00,89.365,89.391,89.365,89.384,184300001.0
2005-12-30 17:41:00,89.38,89.38,89.357,89.357,89900000.0
2005-12-30 17:42:00,89.354,89.372,89.35,89.366,231200000.0
2005-12-30 17:43:00,89.373,89.379,89.349,89.356,285399998.0
2005-12-30 17:44:00,89.356,89.378,89.352,89.365,239600005.0
2005-12-30 17:45:00,89.37,89.382,89.357,89.375,326400000.0
2005-12-30 17:46:00,89.385,89.39,89.365,89.385,220799998.0
2005-12-30 17:47:00,89.387,89.396,89.373,89.381,304499998.0
2005-12-30 17:48:00,89.391,89.401,89.379,89.389,79099999.0
2005-12-30 17:49:00,89.38,89.408,89.364,89.37,251000001.0
2005-12-30 17:50:00,89.386,89.42,89.385,89.417,234200000.0
2005-12-30 17:51:00,89.415,89.419,89.394,89.396,201700000.0
2005-12-30 17:52:00,89.393,89.412,89.389,89.404,152799998.0
2005-12-30 17:53:00,89.376,89.402,89.376,89.389,215100001.0
2005-12-30 17:54:00,89.387,89.412,89.377,89.412,132500003.0
2005-12-30 17:55:00,89.422,89.422,89.387,89.391,214999998.0
2005-12-30 17:56:00,89.412,89.42,89.402,89.403,51300000.0
2005-12-30 17:57:00,89.427,89.427,89.386,89.387,356300000.0
2005-12-30 17:58:00,89.383,89.433,89.383,89.433,130099999.0
2005-12-30 17:59:00,89.443,89.534,89.441,89.511,163699998.0
2005-12-30 18:00:00,89.557,89.593,89.557,89.562,208400000.0
2005-12-30 18:01:00,89.566,89.577,89.526,89.531,1940199999.0
2005-12-30 18:02:00,89.59,89.61,89.57,89.59,1936099982.0
2005-12-30 18:03:00,89.6,89.61,89.57,89.6,1936099982.0
2005-12-30 18:04:00,89.61,89.62,89.61,89.62,1936099982.0
2005-12-30 18:05:00,89.63,89.66,89.63,89.65,1936099982.0
2005-12-30 18:06:00,89.66,89.66,89.64,89.64,1936099982.0
2005-12-30 18:07:00,89.65,89.66,89.64,89.64,1936099982.0
2005-12-30 18:08:00,89.65,89.65,89.63,89.63,1936099982.0
2005-12-30 18:09:00,89.494,89.529,89.489,89.501,1936099982.0
2005-12-30 18:10:00,89.5,89.528,89.492,89.523,1849099977.0
2005-12-30 18:11:00,89.524,89.535,89.497,89.5,993099987.0
2005-12-30 18:12:00,89.525,89.531,89.486,89.49,1203000008.0
2005-12-30 18:13:00,89.481,89.51,89.468,89.498,1795499985.0
2005-12-30 18:14:00,89.6,89.63,89.6,89.6,1261199992.0
2005-12-30 18:15:00,89.61,89.62,89.6,89.61,1261199992.0
2005-12-30 18:16:00,89.62,89.64,89.61,89.63,1261199992.0
2005-12-30 18:17:00,89.513,89.525,89.493,89.493,1261199992.0
2005-12-30 18:18:00,89.514,89.519,89.487,89.496,1091099993.0
2005-12-30 18:19:00,89.515,89.554,89.501,89.554,2146900000.0
2005-12-30 18:20:00,89.558,89.569,89.528,89.538,1761999987.0
2005-12-30 18:21:00,89.562,89.61,89.556,89.579,1758799996.0
2005-12-30 18:22:00,89.604,89.632,89.585,89.593,1320699994.0
2005-12-30 18:23:00,89.65,89.66,89.65,89.65,2140799989.0
2005-12-30 18:24:00,89.587,89.603,89.568,89.594,2140799989.0
2005-12-30 18:25:00,89.578,89.634,89.578,89.605,2031599996.0
2005-12-30 18:26:00,89.599,89.638,89.587,89.603,2104199997.0
2005-12-30 18:27:00,89.623,89.644,89.609,89.617,1537100003.0
2005-12-30 18:28:00,89.601,89.619,89.562,89.562,1670699993.0
2005-12-30 18:29:00,89.556,89.586,89.544,89.575,1118299996.0
2005-12-30 18:30:00,89.574,89.587,89.559,89.574,764199994.0
2005-12-30 18:31:00,89.573,89.607,89.562,89.598,1276699987.0
2005-12-30 18:32:00,89.6,89.613,89.574,89.574,1764899994.0
2005-12-30 18:33:00,89.72,89.73,89.71,89.73,1938400002.0
2005-12-30 18:34:00,89.572,89.603,89.554,89.583,1938400002.0
2005-12-30 18:35:00,89.573,89.598,89.558,89.587,1801999997.0
2005-12-30 18:36:00,89.595,89.632,89.595,89.602,892800004.0
2005-12-30 18:37:00,89.618,89.636,89.592,89.602,1035799999.0
2005-12-30 18:38:00,89.592,89.618,89.575,89.595,865500001.0
2005-12-30 18:39:00,89.616,89.627,89.592,89.596,991199996.0
2005-12-30 18:40:00,89.58,89.604,89.516,89.529,1676299987.0
2005-12-30 18:41:00,89.527,89.547,89.514,89.519,775200002.0
2005-12-30 18:42:00,89.534,89.539,89.501,89.51,1114400002.0
2005-12-30 18:43:00,89.508,89.531,89.498,89.524,567199998.0
2005-12-30 18:44:00,89.517,89.552,89.517,89.537,968999998.0
2005-12-30 18:45:00,89.519,89.547,89.518,89.541,762599997.0
2005-12-30 18:46:00,89.538,89.572,89.536,89.56,713800001.0
2005-12-30 18:47:00,89.557,89.558,89.538,89.54,193100003.0
2005-12-30 18:48:00,89.556,89.568,89.544,89.549,446299999.0
2005-12-30 18:49:00,89.551,89.567,89.527,89.548,711300002.0
2005-12-30 18:50:00,89.575,89.603,89.56,89.58,766900001.0
2005-12-30 18:51:00,89.581,89.604,89.567,89.574,1185599987.0
2005-12-30 18:52:00,89.587,89.598,89.551,89.579,1528800000.0
2005-12-30 18:53:00,89.567,89.585,89.544,89.565,1608900000.0
2005-12-30 18:54:00,89.563,89.586,89.551,89.559,1363899999.0
2005-12-30 18:55:00,89.582,89.607,89.574,89.595,1497100002.0
2005-12-30 18:56:00,89.6,89.608,89.573,89.59,200499999.0
2005-12-30 18:57:00,89.592,89.622,89.586,89.622,582599997.0
2005-12-30 18:58:00,89.625,89.642,89.608,89.613,1071000002.0
2005-12-30 18:59:00,89.616,89.647,89.612,89.629,1133600002.0
2005-12-30 19:00:00,89.604,89.642,89.603,89.617,310100001.0
2005-12-30 19:01:00,89.594,89.618,89.571,89.587,470699991.0
2005-12-30 19:02:00,89.572,89.592,89.557,89.58,178699998.0
2005-12-30 19:03:00,89.585,89.595,89.548,89.566,482599997.0
2005-12-30 19:04:00,89.587,89.601,89.573,89.583,386299997.0
2005-12-30 19:05:00,89.598,89.637,89.598,89.637,562600005.0
2005-12-30 19:06:00,89.619,89.643,89.607,89.623,1120199995.0
2005-12-30 19:07:00,89.629,89.653,89.607,89.607,1513900005.0
2005-12-30 19:08:00,89.622,89.635,89.596,89.61,1801799997.0
2005-12-30 19:09:00,89.606,89.638,89.603,89.622,974799998.0
2005-12-30 19:10:00,89.622,89.63,89.59,89.62,282400002.0
2005-12-30 19:11:00,89.635,89.635,89.61,89.61,520999995.0
2005-12-30 19:12:00,89.622,89.633,89.607,89.625,210899999.0
2005-12-30 19:13:00,89.609,89.623,89.573,89.591,359600001.0
2005-12-30 19:14:00,89.584,89.613,89.584,89.594,394999996.0
2005-12-30 19:15:00,89.6,89.606,89.579,89.593,895599998.0
2005-12-30 19:16:00,89.605,89.621,89.592,89.607,491399993.0
2005-12-30 19:17:00,89.607,89.624,89.586,89.617,908699996.0
2005-12-30 19:18:00,89.592,89.616,89.583,89.602,650299999.0
2005-12-30 19:19:00,89.572,89.61,89.572,89.605,1251099988.0
2005-12-30 19:20:00,89.591,89.608,89.577,89.594,700599997.0
2005-12-30 19:21:00,89.607,89.631,89.6,89.613,942199998.0
2005-12-30 19:22:00,89.626,89.644,89.617,89.64,231399996.0
2005-12-30 19:23:00,89.628,89.649,89.612,89.63,1851999999.0
2005-12-30 19:24:00,89.625,89.656,89.625,89.646,750200007.0
2005-12-30 19:25:00,89.643,89.653,89.631,89.633,1324199994.0
2005-12-30 19:26:00,89.643,89.655,89.613,89.614,1742800005.0
2005-12-30 19:27:00,89.638,89.663,89.63,89.66,1243399996.0
2005-12-30 19:28:00,89.653,89.682,89.641,89.682,1158799994.0
2005-12-30 19:29:00,89.688,89.688,89.647,89.663,290900001.0
2005-12-30 19:30:00,89.687,89.691,89.656,89.691,1067999997.0
2005-12-30 19:31:00,89.666,89.688,89.659,89.688,714199992.0
2005-12-30 19:32:00,89.695,89.717,89.688,89.7,975199992.0
2005-12-30 19:33:00,89.698,89.722,89.698,89.718,730500004.0
2005-12-30 19:34:00,89.704,89.717,89.685,89.705,1131200003.0
2005-12-30 19:35:00,89.684,89.701,89.664,89.688,1028199987.0
2005-12-30 19:36:00,89.666,89.683,89.655,89.677,592300002.0
2005-12-30 19:37:00,89.673,89.68,89.656,89.658,157299998.0
2005-12-30 19:38:00,89.673,89.678,89.642,89.644,744099998.0
2005-12-30 19:39:00,89.655,89.661,89.626,89.642,800399998.0
2005-12-30 19:40:00,89.667,89.696,89.649,89.66,855999993.0
2005-12-30 19:41:00,89.678,89.685,89.654,89.661,1014199987.0
2005-12-30 19:42:00,89.655,89.673,89.642,89.662,1054899994.0
2005-12-30 19:43:00,89.656,89.663,89.638,89.649,505499997.0
2005-12-30 19:44:00,89.627,89.65,89.572,89.587,771600002.0
2005-12-30 19:45:00,89.583,89.59,89.547,89.573,367199997.0
2005-12-30 19:46:00,89.576,89.605,89.575,89.592,680499998.0
2005-12-30 19:47:00,89.585,89.611,89.585,89.603,303599997.0
2005-12-30 19:48:00,89.599,89.613,89.584,89.61,1102900011.0
2005-12-30 19:49:00,89.604,89.612,89.581,89.592,739699992.0
2005-12-30 19:50:00,89.59,89.61,89.587,89.587,518499998.0
2005-12-30 19:51:00,89.616,89.64,89.598,89.61,497900001.0
2005-12-30 19:52:00,89.636,89.654,89.618,89.623,457400000.0
2005-12-30 19:53:00,89.643,89.655,89.625,89.653,793899998.0
2005-12-30 19:54:00,89.64,89.657,89.631,89.645,572500000.0
2005-12-30 19:55:00,89.648,89.656,89.632,89.639,487100006.0
2005-12-30 19:56:00,89.663,89.684,89.663,89.677,477900000.0
2005-12-30 19:57:00,89.679,89.679,89.617,89.639,604300001.0
2005-12-30 19:58:00,89.645,89.655,89.62,89.642,1018700003.0
2005-12-30 19:59:00,89.653,89.678,89.643,89.678,690900005.0
2005-12-30 20:00:00,89.689,89.699,89.673,89.676,631799996.0
2005-12-30 20:01:00,89.68,89.695,89.653,89.675,534199998.0
2005-12-30 20:02:00,89.676,89.684,89.657,89.66,488300002.0
2005-12-30 20:03:00,89.677,89.688,89.661,89.688,469699999.0
2005-12-30 20:04:00,89.687,89.687,89.656,89.666,532400006.0
2005-12-30 20:05:00,89.669,89.687,89.662,89.679,441199997.0
2005-12-30 20:06:00,89.671,89.69,89.623,89.623,746799997.0
2005-12-30 20:07:00,89.65,89.661,89.626,89.635,376999999.0
2005-12-30 20:08:00,89.655,89.655,89.609,89.621,852499993.0
2005-12-30 20:09:00,89.605,89.642,89.601,89.618,446900000.0
2005-12-30 20:10:00,89.622,89.631,89.61,89.611,587499994.0
2005-12-30 20:11:00,89.61,89.636,89.598,89.625,1554300004.0
2005-12-30 20:12:00,89.624,89.66,89.606,89.637,1623299999.0
2005-12-30 20:13:00,89.671,89.708,89.658,89.69,1040499993.0
2005-12-30 20:14:00,89.683,89.706,89.676,89.689,587300002.0
2005-12-30 20:15:00,89.686,89.699,89.668,89.675,1043999991.0
2005-12-30 20:16:00,89.7,89.7,89.661,89.662,1513899994.0
2005-12-30 20:17:00,89.667,89.693,89.667,89.684,365600003.0
2005-12-30 20:18:00,89.692,89.698,89.677,89.68,265399999.0
2005-12-30 20:19:00,89.678,89.699,89.666,89.687,1438799995.0
2005-12-30 20:20:00,89.696,89.726,89.69,89.72,1610699993.0
2005-12-30 20:21:00,89.723,89.728,89.697,89.699,415799999.0
2005-12-30 20:22:00,89.699,89.733,89.698,89.714,885399993.0
2005-12-30 20:23:00,89.736,89.736,89.7,89.709,751300001.0
2005-12-30 20:24:00,89.711,89.738,89.711,89.738,546700007.0
2005-12-30 20:25:00,89.724,89.739,89.71,89.728,860200005.0
2005-12-30 20:26:00,89.735,89.74,89.715,89.72,597699999.0
2005-12-30 20:27:00,89.729,89.744,89.716,89.732,1117799990.0
2005-12-30 20:28:00,89.714,89.728,89.695,89.708,2123399994.0
2005-12-30 20:29:00,89.711,89.716,89.679,89.683,2004199983.0
2005-12-30 20:31:00,89.704,89.718,89.687,89.712,1817900000.0
2005-12-30 20:32:00,89.707,89.735,89.7,89.715,1977500003.0
2005-12-30 20:33:00,89.721,89.728,89.69,89.713,774899997.0
2005-12-30 20:34:00,89.733,89.752,89.715,89.718,323999998.0
2005-12-30 20:35:00,89.712,89.732,89.7,89.72,606500004.0
2005-12-30 20:36:00,89.712,89.736,89.707,89.736,519700001.0
2005-12-30 20:37:00,89.734,89.74,89.705,89.709,532000006.0
2005-12-30 20:38:00,89.725,89.732,89.701,89.708,1499400003.0
2005-12-30 20:39:00,89.71,89.736,89.71,89.726,1125399998.0
2005-12-30 20:40:00,89.725,89.733,89.701,89.708,1604699995.0
2005-12-30 20:41:00,89.708,89.716,89.682,89.702,1011900009.0
2005-12-30 20:42:00,89.701,89.716,89.666,89.698,1033699992.0
2005-12-30 20:43:00,89.685,89.707,89.672,89.694,487399995.0
2005-12-30 20:44:00,89.688,89.704,89.676,89.687,1175299997.0
2005-12-30 20:45:00,89.667,89.698,89.663,89.682,1009900004.0
2005-12-30 20:46:00,89.687,89.699,89.671,89.671,708799996.0
2005-12-30 20:47:00,89.665,89.698,89.662,89.678,1308499996.0
2005-12-30 20:48:00,89.669,89.711,89.665,89.695,796099992.0
2005-12-30 20:49:00,89.698,89.698,89.673,89.693,796399990.0
2005-12-30 20:50:00,89.672,89.691,89.656,89.673,951799997.0
2005-12-30 20:51:00,89.674,89.678,89.655,89.658,684600003.0
2005-12-30 20:52:00,89.677,89.701,89.661,89.69,506800001.0
2005-12-30 20:53:00,89.7,89.7,89.672,89.688,1644300006.0
2005-12-30 20:54:00,89.695,89.702,89.67,89.681,543099999.0
2005-12-30 20:55:00,89.678,89.705,89.672,89.693,985399993.0
2005-12-30 20:56:00,89.685,89.695,89.66,89.66,1054999997.0
2005-12-30 20:57:00,89.685,89.695,89.664,89.675,1487000000.0
2005-12-30 20:58:00,89.75,89.75,89.74,89.74,2088299983.0
2005-12-30 20:59:00,89.656,89.681,89.632,89.673,2088299983.0
2005-12-30 21:00:00,89.661,89.685,89.655,89.675,2122999995.0
2005-12-30 21:02:00,89.64,89.675,89.637,89.675,752699995.0
2005-12-30 21:03:00,89.67,89.685,89.66,89.675,611500007.0
2005-12-30 21:04:00,89.672,89.674,89.619,89.646,491399996.0
2005-12-30 21:05:00,89.671,89.687,89.652,89.672,384499995.0
2005-12-30 21:06:00,89.684,89.69,89.666,89.668,545100003.0
2005-12-30 21:07:00,89.664,89.694,89.664,89.675,577099988.0
2005-12-30 21:08:00,89.651,89.679,89.651,89.671,568999998.0
2005-12-30 21:09:00,89.674,89.679,89.645,89.645,353400001.0
2005-12-30 21:10:00,89.643,89.656,89.629,89.65,261900002.0
2005-12-30 21:11:00,89.646,89.672,89.646,89.672,419199997.0
2005-12-30 21:12:00,89.675,89.705,89.66,89.705,478399999.0
2005-12-30 21:13:00,89.705,89.717,89.69,89.69,941199994.0
2005-12-30 21:14:00,89.713,89.722,89.692,89.718,1198899989.0
2005-12-30 21:15:00,89.717,89.717,89.689,89.693,1243500005.0
2005-12-30 21:16:00,89.687,89.71,89.683,89.698,531099996.0
2005-12-30 21:17:00,89.69,89.71,89.673,89.703,1367599992.0
2005-12-30 21:18:00,89.689,89.71,89.682,89.696,675799998.0
2005-12-30 21:19:00,89.674,89.705,89.674,89.705,977100007.0
2005-12-30 21:20:00,89.7,89.7,89.667,89.67,1359699991.0
2005-12-30 21:21:00,89.692,89.705,89.676,89.681,1730099998.0
2005-12-30 21:22:00,89.678,89.696,89.665,89.687,1507299994.0
2005-12-30 21:23:00,89.691,89.699,89.662,89.689,957199994.0
2005-12-30 21:24:00,89.69,89.695,89.66,89.678,864799992.0
2005-12-30 21:25:00,89.669,89.69,89.664,89.685,1198399989.0
2005-12-30 21:26:00,89.67,89.695,89.67,89.685,507099996.0
2005-12-30 21:27:00,89.681,89.684,89.662,89.667,524799990.0
2005-12-30 21:28:00,89.68,89.69,89.672,89.69,372900003.0
2005-12-30 21:29:00,89.681,89.692,89.658,89.677,776799997.0
2005-12-30 21:30:00,89.683,89.689,89.659,89.667,427300001.0
2005-12-30 21:31:00,89.664,89.692,89.663,89.675,312400001.0
2005-12-30 21:32:00,89.677,89.685,89.66,89.68,1441399993.0
2005-12-30 21:33:00,89.661,89.68,89.66,89.675,186200002.0
2005-12-30 21:34:00,89.683,89.707,89.669,89.669,538900003.0
2005-12-30 21:35:00,89.687,89.699,89.673,89.693,365399996.0
2005-12-30 21:36:00,89.686,89.686,89.666,89.669,146699997.0
2005-12-30 21:37:00,89.679,89.681,89.659,89.67,464499997.0
2005-12-30 21:38:00,89.676,89.688,89.662,89.663,354799999.0
2005-12-30 21:39:00,89.66,89.684,89.653,89.684,231699999.0
2005-12-30 21:40:00,89.67,89.685,89.654,89.675,288400000.0
2005-12-30 21:41:00,89.66,89.682,89.655,89.679,359100000.0
2005-12-30 21:42:00,89.674,89.69,89.658,89.68,738599995.0
2005-12-30 21:43:00,89.688,89.688,89.652,89.66,675599997.0
2005-12-30 21:44:00,89.665,89.691,89.663,89.683,1570899990.0
2005-12-30 21:45:00,89.661,89.687,89.654,89.672,963699992.0
2005-12-30 21:46:00,89.676,89.69,89.658,89.68,358999997.0
2005-12-30 21:47:00,89.686,89.707,89.675,89.675,668100000.0
2005-12-30 21:48:00,89.69,89.696,89.665,89.665,230399998.0
2005-12-30 21:49:00,89.684,89.692,89.666,89.673,783400002.0
2005-12-30 21:50:00,89.663,89.689,89.663,89.689,142300000.0
2005-12-30 21:51:00,89.701,89.705,89.678,89.693,366700001.0
2005-12-30 21:52:00,89.669,89.7,89.666,89.693,543100001.0
2005-12-30 21:53:00,89.702,89.708,89.687,89.69,290099997.0
2005-12-30 21:54:00,89.712,89.715,89.694,89.699,191999997.0
2005-12-30 21:55:00,89.698,89.726,89.698,89.726,182400000.0
2005-12-30 21:56:00,89.734,89.735,89.708,89.712,638799993.0
2005-12-30 21:57:00,89.723,89.725,89.705,89.714,183300001.0
2005-12-30 21:58:00,89.732,89.737,89.724,89.729,217300000.0
2005-12-30 21:59:00,89.734,89.748,89.694,89.736,540599996.0
2005-12-30 22:00:00,89.748,89.772,89.714,89.724,652099998.0
2005-12-30 22:01:00,89.713,89.741,89.711,89.732,984799996.0
2005-12-30 22:02:00,89.714,89.754,89.714,89.744,1147099994.0
2005-12-30 22:03:00,89.727,89.755,89.727,89.747,324699996.0
2005-12-30 22:04:00,89.751,89.764,89.735,89.75,567000001.0
2005-12-30 22:05:00,89.748,89.755,89.724,89.735,204900000.0
2005-12-30 22:06:00,89.752,89.752,89.72,89.72,178099999.0
2005-12-30 22:07:00,89.747,89.747,89.714,89.729,269800002.0
2005-12-30 22:08:00,89.718,89.737,89.704,89.721,191100002.0
2005-12-30 22:09:00,89.704,89.722,89.693,89.71,379899993.0
2005-12-30 22:10:00,89.723,89.736,89.701,89.701,233600000.0
2005-12-30 22:11:00,89.735,89.748,89.722,89.723,408899997.0
2005-12-30 22:12:00,89.727,89.756,89.715,89.745,441099997.0
2005-12-30 22:13:00,89.748,89.76,89.72,89.731,612099999.0
2005-12-30 22:14:00,89.733,89.752,89.732,89.747,263500002.0
2005-12-30 22:15:00,89.732,89.784,89.726,89.738,491299993.0
2005-12-30 22:16:00,89.715,89.738,89.711,89.73,442899993.0
2005-12-30 22:17:00,89.734,89.738,89.713,89.725,157500000.0
2005-12-30 22:18:00,89.737,89.756,89.72,89.733,206600000.0
2005-12-30 22:19:00,89.758,89.774,89.726,89.746,104700000.0
2005-12-30 22:20:00,89.746,89.77,89.746,89.77,277700005.0
2005-12-30 22:21:00,89.738,89.77,89.738,89.757,247899998.0
2005-12-30 22:22:00,89.75,89.78,89.743,89.762,484900003.0
2005-12-30 22:23:00,89.743,89.762,89.743,89.758,130599999.0
2005-12-30 22:24:00,89.74,89.755,89.74,89.755,63700000.0
2005-12-30 22:25:00,89.741,89.76,89.739,89.753,308100000.0
2005-12-30 22:26:00,89.745,89.754,89.732,89.732,213399999.0
2005-12-30 22:27:00,89.75,89.765,89.726,89.738,659199999.0
2005-12-30 22:28:00,89.738,89.764,89.729,89.74,316399997.0
2005-12-30 22:29:00,89.722,89.737,89.698,89.723,316600001.0
2005-12-30 22:30:00,89.732,89.738,89.708,89.724,400000000.0
2005-12-30 22:31:00,89.737,89.743,89.719,89.726,165600000.0
2005-12-30 22:32:00,89.735,89.737,89.715,89.716,242499999.0
2005-12-30 22:33:00,89.736,89.743,89.72,89.72,391699996.0
2005-12-30 22:34:00,89.717,89.742,89.717,89.741,460799998.0
2005-12-30 22:35:00,89.75,89.75,89.729,89.73,237200000.0
2005-12-30 22:36:00,89.733,89.747,89.709,89.734,408500001.0
2005-12-30 22:37:00,89.73,89.73,89.704,89.71,161399999.0
2005-12-30 22:38:00,89.712,89.73,89.709,89.724,284500002.0
2005-12-30 22:39:00,89.713,89.733,89.708,89.733,206300001.0
2005-12-30 22:40:00,89.735,89.737,89.716,89.716,336300001.0
2005-12-30 22:41:00,89.72,89.735,89.72,89.735,262500000.0
2005-12-30 22:42:00,89.738,89.738,89.702,89.702,268499997.0
2005-12-30 22:43:00,89.71,89.73,89.699,89.722,570299997.0
2005-12-30 22:44:00,89.71,89.73,89.7,89.72,454400004.0
2005-12-30 22:45:00,89.711,89.732,89.692,89.722,609699998.0
2005-12-30 22:46:00,89.728,89.738,89.704,89.717,406599997.0
2005-12-30 22:47:00,89.738,89.744,89.719,89.726,318699998.0
2005-12-30 22:48:00,89.723,89.743,89.699,89.725,697399995.0
2005-12-30 22:49:00,89.717,89.754,89.717,89.743,492900003.0
2005-12-30 22:50:00,89.755,89.758,89.731,89.731,272299996.0
2005-12-30 22:51:00,89.751,89.761,89.731,89.761,784200004.0
2005-12-30 22:52:00,89.768,89.77,89.75,89.75,123899998.0
2005-12-30 22:53:00,89.767,89.767,89.7,89.726,308600000.0
2005-12-30 22:54:00,89.75,89.759,89.731,89.735,233999998.0
2005-12-30 22:55:00,89.732,89.753,89.725,89.744,361799997.0
2005-12-30 22:56:00,89.736,89.736,89.705,89.705,255000000.0
2005-12-30 22:57:00,89.713,89.74,89.703,89.732,192699999.0
2005-12-30 22:58:00,89.73,89.748,89.726,89.744,79200000.0
2005-12-30 22:59:00,89.74,89.74,89.657,89.666,203399997.0
2005-12-30 23:00:00,89.718,89.73,89.697,89.697,278600001.0
2005-12-30 23:01:00,89.706,89.711,89.686,89.692,167100000.0
2005-12-30 23:02:00,89.722,89.722,89.698,89.708,147599998.0
2005-12-30 23:03:00,89.72,89.725,89.701,89.72,227899996.0
2005-12-30 23:04:00,89.677,89.704,89.677,89.704,32899999.0
2005-12-30 23:05:00,89.685,89.705,89.68,89.705,96300000.0
2005-12-30 23:06:00,89.7,89.705,89.68,89.689,77000000.0
2005-12-30 23:07:00,89.7,89.718,89.679,89.704,313200000.0
2005-12-30 23:08:00,89.702,89.725,89.697,89.716,212299999.0
2005-12-30 23:09:00,89.699,89.718,89.692,89.692,245099995.0
2005-12-30 23:10:00,89.705,89.735,89.705,89.719,181699998.0
2005-12-30 23:11:00,89.714,89.731,89.704,89.708,194699996.0
2005-12-30 23:12:00,89.718,89.721,89.688,89.706,224099999.0
2005-12-30 23:13:00,89.712,89.745,89.712,89.742,160400001.0
2005-12-30 23:14:00,89.754,89.766,89.737,89.749,321300000.0
2005-12-30 23:15:00,89.739,89.757,89.739,89.757,133399999.0
2005-12-30 23:16:00,89.732,89.765,89.732,89.76,222599999.0
2005-12-30 23:17:00,89.75,89.765,89.729,89.75,316800000.0
2005-12-30 23:18:00,89.748,89.76,89.741,89.755,172600002.0
2005-12-30 23:19:00,89.75,89.755,89.732,89.738,56099998.0
2005-12-30 23:20:00,89.759,89.766,89.738,89.75,155800000.0
2005-12-30 23:21:00,89.74,89.76,89.738,89.76,128500000.0
2005-12-30 23:22:00,89.753,89.765,89.738,89.753,147999999.0
2005-12-30 23:23:00,89.735,89.752,89.713,89.713,267500000.0
2005-12-30 23:24:00,89.718,89.735,89.713,89.715,206999998.0
2005-12-30 23:25:00,89.703,89.723,89.689,89.694,148800001.0
2005-12-30 23:26:00,89.706,89.729,89.699,89.712,223500001.0
2005-12-30 23:27:00,89.705,89.713,89.692,89.695,101700000.0
2005-12-30 23:28:00,89.712,89.721,89.691,89.705,246500007.0
2005-12-30 23:29:00,89.71,89.71,89.682,89.689,285499998.0
2005-12-30 23:30:00,89.707,89.741,89.707,89.741,148400004.0
2005-12-30 23:31:00,89.745,89.745,89.726,89.733,137500000.0
2005-12-30 23:32:00,89.738,89.751,89.723,89.735,225300000.0
2005-12-30 23:33:00,89.729,89.76,89.729,89.76,219600001.0
2005-12-30 23:34:00,89.741,89.755,89.722,89.739,336000003.0
2005-12-30 23:35:00,89.723,89.737,89.695,89.727,338600000.0
2005-12-30 23:36:00,89.727,89.727,89.704,89.706,124100000.0
2005-12-30 23:37:00,89.727,89.727,89.704,89.704,110799999.0
2005-12-30 23:38:00,89.712,89.712,89.686,89.686,284100001.0
2005-12-30 23:39:00,89.701,89.708,89.687,89.704,202000001.0
2005-12-30 23:40:00,89.705,89.715,89.683,89.691,270300002.0
2005-12-30 23:41:00,89.703,89.713,89.684,89.704,269800001.0
2005-12-30 23:42:00,89.686,89.704,89.673,89.692,242399999.0
2005-12-30 23:43:00,89.693,89.699,89.678,89.687,358799999.0
2005-12-30 23:44:00,89.689,89.701,89.666,89.682,447100005.0
2005-12-30 23:45:00,89.679,89.679,89.656,89.656,41800000.0
2005-12-30 23:46:00,89.667,89.686,89.667,89.686,89799998.0
2005-12-30 23:47:00,89.669,89.695,89.669,89.695,118100001.0
2005-12-30 23:48:00,89.674,89.693,89.67,89.684,294799998.0
2005-12-30 23:49:00,89.667,89.68,89.653,89.675,200400004.0
2005-12-30 23:50:00,89.649,89.68,89.649,89.68,241899999.0
2005-12-30 23:51:00,89.658,89.675,89.646,89.659,189499998.0
2005-12-30 23:52:00,89.655,89.664,89.642,89.645,104200002.0
2005-12-30 23:53:00,89.635,89.648,89.623,89.635,121699999.0
2005-12-30 23:54:00,89.623,89.646,89.612,89.646,239000000.0
2005-12-30 23:55:00,89.63,89.63,89.594,89.594,116300003.0
2005-12-30 23:56:00,89.607,89.607,89.581,89.581,183200003.0
2005-12-30 23:57:00,89.586,89.601,89.575,89.578,305500001.0
2005-12-30 23:58:00,89.577,89.6,89.577,89.58,111400000.0
2005-12-30 23:59:00,89.595,89.595,89.58,89.58,18800000.0
2006-01-02 00:00:00,89.6,89.626,89.591,89.606,176599999.0
2006-01-02 00:01:00,89.596,89.61,89.571,89.581,245699998.0
2006-01-02 00:02:00,89.601,89.623,89.601,89.623,17600000.0
2006-01-02 00:03:00,89.627,89.627,89.599,89.604,253200000.0
2006-01-02 00:04:00,89.603,89.626,89.588,89.61,273000000.0
2006-01-02 00:05:00,89.626,89.626,89.589,89.605,323400000.0
2006-01-02 00:06:00,89.597,89.621,89.591,89.621,235700003.0
2006-01-02 00:07:00,89.595,89.615,89.585,89.606,225100001.0
2006-01-02 00:08:00,89.608,89.613,89.595,89.597,96300001.0
2006-01-02 00:09:00,89.613,89.615,89.575,89.575,175199998.0
2006-01-02 00:10:00,89.602,89.622,89.588,89.59,320900001.0
2006-01-02 00:11:00,89.595,89.62,89.587,89.62,145500001.0
2006-01-02 00:12:00,89.626,89.627,89.584,89.584,214899999.0
2006-01-02 00:13:00,89.609,89.628,89.598,89.603,147999998.0
2006-01-02 00:14:00,89.612,89.627,89.596,89.61,274000001.0
2006-01-02 00:15:00,89.618,89.625,89.605,89.606,143500001.0
2006-01-02 00:16:00,89.601,89.627,89.598,89.627,375699999.0
2006-01-02 00:17:00,89.619,89.63,89.59,89.605,144999999.0
2006-01-02 00:18:00,89.613,89.622,89.594,89.605,223999997.0
2006-01-02 00:19:00,89.597,89.623,89.597,89.608,163700000.0
2006-01-02 00:20:00,89.615,89.626,89.59,89.59,187899997.0
2006-01-02 00:21:00,89.605,89.623,89.601,89.601,183899998.0
2006-01-02 00:22:00,89.618,89.627,89.603,89.619,113600001.0
2006-01-02 00:23:00,89.618,89.622,89.602,89.602,72900000.0
2006-01-02 00:24:00,89.617,89.617,89.586,89.594,194399998.0
2006-01-02 00:25:00,89.626,89.626,89.597,89.603,141100001.0
2006-01-02 00:26:00,89.613,89.619,89.591,89.599,131900000.0
2006-01-02 00:27:00,89.621,89.621,89.596,89.599,251699998.0
2006-01-02 00:28:00,89.612,89.615,89.594,89.594,185199996.0
2006-01-02 00:29:00,89.604,89.623,89.588,89.623,212900003.0
2006-01-02 00:30:00,89.597,89.615,89.588,89.613,157399998.0
2006-01-02 00:31:00,89.596,89.622,89.595,89.595,168600003.0
2006-01-02 00:32:00,89.613,89.613,89.584,89.593,173499997.0
2006-01-02 00:33:00,89.615,89.623,89.596,89.605,174000001.0
2006-01-02 00:34:00,89.595,89.619,89.567,89.593,212400002.0
2006-01-02 00:35:00,89.605,89.62,89.589,89.605,209700000.0
2006-01-02 00:36:00,89.6,89.618,89.586,89.618,305499992.0
2006-01-02 00:37:00,89.617,89.626,89.597,89.602,261100000.0
2006-01-02 00:38:00,89.595,89.613,89.59,89.609,203399998.0
2006-01-02 00:39:00,89.604,89.627,89.604,89.623,241800003.0
2006-01-02 00:40:00,89.628,89.628,89.599,89.601,248099998.0
2006-01-02 00:41:00,89.608,89.631,89.605,89.613,173299996.0
2006-01-02 00:42:00,89.594,89.613,89.587,89.595,170399999.0
2006-01-02 00:43:00,89.605,89.623,89.589,89.621,146700000.0
2006-01-02 00:44:00,89.618,89.621,89.59,89.59,189100000.0
2006-01-02 00:45:00,89.599,89.62,89.588,89.607,149299997.0
2006-01-02 00:46:00,89.607,89.618,89.59,89.61,145299999.0
2006-01-02 00:47:00,89.604,89.632,89.598,89.632,309699998.0
2006-01-02 00:48:00,89.612,89.625,89.584,89.602,291699995.0
2006-01-02 00:49:00,89.596,89.627,89.596,89.627,100400000.0
2006-01-02 00:50:00,89.614,89.63,89.609,89.612,191300003.0
2006-01-02 00:51:00,89.62,89.621,89.588,89.608,246100001.0
2006-01-02 00:52:00,89.618,89.622,89.592,89.604,165300000.0
2006-01-02 00:53:00,89.614,89.627,89.605,89.627,104800000.0
2006-01-02 00:54:00,89.624,89.624,89.591,89.593,156100002.0
2006-01-02 00:55:00,89.615,89.619,89.597,89.611,295399993.0
2006-01-02 00:56:00,89.6,89.615,89.579,89.594,173800001.0
2006-01-02 00:57:00,89.612,89.616,89.594,89.602,228299999.0
2006-01-02 00:58:00,89.61,89.623,89.597,89.615,147999999.0
2006-01-02 00:59:00,89.61,89.622,89.6,89.62,272799995.0
2006-01-02 01:00:00,89.59,89.631,89.59,89.617,189800004.0
2006-01-02 01:01:00,89.605,89.631,89.605,89.623,352899998.0
2006-01-02 01:02:00,89.608,89.624,89.583,89.619,129700000.0
2006-01-02 01:03:00,89.594,89.624,89.594,89.624,148499999.0
2006-01-02 01:04:00,89.625,89.628,89.596,89.596,110900000.0
2006-01-02 01:05:00,89.614,89.618,89.596,89.598,76299998.0
2006-01-02 01:06:00,89.602,89.624,89.596,89.616,288399999.0
2006-01-02 01:07:00,89.597,89.62,89.595,89.617,157799998.0
2006-01-02 01:09:00,89.609,89.624,89.605,89.622,106300000.0
2006-01-02 01:10:00,89.605,89.617,89.597,89.612,142499996.0
2006-01-02 01:11:00,89.622,89.625,89.594,89.603,193400001.0
2006-01-02 01:12:00,89.608,89.626,89.598,89.615,247100001.0
2006-01-02 01:13:00,89.614,89.622,89.594,89.605,178800000.0
2006-01-02 01:14:00,89.598,89.621,89.59,89.61,138599998.0
2006-01-02 01:15:00,89.603,89.623,89.596,89.61,241400001.0
2006-01-02 01:16:00,89.614,89.626,89.596,89.596,213899999.0
2006-01-02 01:17:00,89.611,89.615,89.588,89.593,306199994.0
2006-01-02 01:18:00,89.585,89.615,89.585,89.587,186800002.0
2006-01-02 01:19:00,89.605,89.613,89.592,89.597,223400003.0
2006-01-02 01:20:00,89.61,89.62,89.586,89.587,261099997.0
2006-01-02 01:21:00,89.605,89.629,89.6,89.614,298200004.0
2006-01-02 01:22:00,89.607,89.62,89.592,89.62,154499999.0
2006-01-02 01:23:00,89.618,89.625,89.602,89.607,229000001.0
2006-01-02 01:24:00,89.595,89.612,89.587,89.607,211700001.0
2006-01-02 01:25:00,89.6,89.625,89.6,89.617,243199997.0
2006-01-02 01:26:00,89.604,89.619,89.594,89.613,211799999.0
2006-01-02 01:27:00,89.598,89.628,89.598,89.628,179200000.0
2006-01-02 01:28:00,89.599,89.618,89.596,89.602,146200000.0
2006-01-02 01:29:00,89.604,89.623,89.583,89.604,171799999.0
2006-01-02 01:30:00,89.62,89.63,89.598,89.613,183300000.0
2006-01-02 01:31:00,89.603,89.626,89.597,89.608,215000000.0
2006-01-02 01:32:00,89.617,89.624,89.603,89.612,136000002.0
2006-01-02 01:33:00,89.6,89.622,89.594,89.609,332300001.0
2006-01-02 01:34:00,89.607,89.623,89.588,89.604,393100001.0
2006-01-02 01:35:00,89.621,89.626,89.599,89.613,261199999.0
2006-01-02 01:36:00,89.612,89.627,89.587,89.603,154299997.0
2006-01-02 01:37:00,89.607,89.623,89.597,89.62,187500000.0
2006-01-02 01:38:00,89.628,89.628,89.6,89.611,332300001.0
2006-01-02 01:39:00,89.604,89.622,89.604,89.621,170199999.0
2006-01-02 01:40:00,89.606,89.624,89.595,89.607,162000002.0
2006-01-02 01:41:00,89.606,89.625,89.592,89.611,355100003.0
2006-01-02 01:42:00,89.602,89.62,89.59,89.61,138699996.0
2006-01-02 01:43:00,89.602,89.619,89.598,89.616,385899995.0
2006-01-02 01:44:00,89.616,89.627,89.602,89.614,98800000.0
2006-01-02 01:45:00,89.626,89.626,89.587,89.587,60200000.0
2006-01-02 01:46:00,89.593,89.619,89.593,89.611,177099999.0
2006-01-02 01:47:00,89.608,89.623,89.596,89.605,84899999.0
2006-01-02 01:48:00,89.613,89.632,89.593,89.632,291200000.0
2006-01-02 01:49:00,89.623,89.623,89.598,89.6,210600000.0
2006-01-02 01:50:00,89.608,89.622,89.589,89.604,271200002.0
2006-01-02 01:51:00,89.613,89.627,89.591,89.604,205200000.0
2006-01-02 01:52:00,89.62,89.621,89.603,89.606,126399998.0
2006-01-02 01:53:00,89.621,89.621,89.586,89.595,233899996.0
2006-01-02 01:54:00,89.622,89.625,89.601,89.609,240499998.0
2006-01-02 01:55:00,89.614,89.627,89.602,89.616,53900000.0
2006-01-02 01:56:00,89.612,89.62,89.593,89.598,328000004.0
2006-01-02 01:57:00,89.623,89.625,89.596,89.597,241300003.0
2006-01-02 01:58:00,89.599,89.624,89.591,89.624,366400001.0
2006-01-02 01:59:00,89.616,89.628,89.606,89.628,257200000.0
2006-01-02 02:00:00,89.609,89.625,89.602,89.616,147500000.0
2006-01-02 02:01:00,89.624,89.624,89.594,89.6,230199998.0
2006-01-02 02:02:00,89.618,89.618,89.591,89.601,116400000.0
2006-01-02 02:03:00,89.593,89.627,89.589,89.605,230999997.0
2006-01-02 02:04:00,89.595,89.611,89.595,89.611,69899998.0
2006-01-02 02:05:00,89.605,89.626,89.59,89.613,151399996.0
2006-01-02 02:06:00,89.621,89.622,89.6,89.6,187699999.0
2006-01-02 02:07:00,89.6,89.62,89.594,89.62,295799995.0
2006-01-02 02:08:00,89.599,89.627,89.599,89.625,246099997.0
2006-01-02 02:09:00,89.623,89.631,89.604,89.623,259600000.0
2006-01-02 02:10:00,89.609,89.625,89.596,89.617,105600000.0
2006-01-02 02:11:00,89.595,89.62,89.588,89.61,240599997.0
2006-01-02 02:12:00,89.606,89.625,89.602,89.617,111599999.0
2006-01-02 02:13:00,89.616,89.616,89.588,89.592,127099999.0
2006-01-02 02:14:00,89.613,89.621,89.604,89.606,52800000.0
2006-01-02 02:15:00,89.623,89.631,89.598,89.602,294200005.0
2006-01-02 02:16:00,89.61,89.626,89.588,89.588,339999999.0
2006-01-02 02:17:00,89.614,89.615,89.595,89.595,77900001.0
2006-01-02 02:18:00,89.608,89.627,89.599,89.603,235999997.0
2006-01-02 02:19:00,89.594,89.619,89.594,89.619,143499998.0
2006-01-02 02:20:00,89.597,89.626,89.597,89.626,87000000.0
2006-01-02 02:21:00,89.62,89.62,89.596,89.596,152699999.0
2006-01-02 02:22:00,89.605,89.617,89.584,89.604,197699996.0
2006-01-02 02:23:00,89.608,89.625,89.593,89.625,233999994.0
2006-01-02 02:24:00,89.625,89.625,89.59,89.59,190199997.0
2006-01-02 02:25:00,89.602,89.627,89.591,89.623,214400001.0
2006-01-02 02:26:00,89.616,89.628,89.583,89.6,123299997.0
2006-01-02 02:27:00,89.616,89.631,89.607,89.622,287200002.0
2006-01-02 02:28:00,89.621,89.621,89.589,89.593,170199999.0
2006-01-02 02:30:00,89.593,89.623,89.591,89.607,311399999.0
2006-01-02 02:31:00,89.608,89.621,89.6,89.615,180799998.0
2006-01-02 02:32:00,89.616,89.623,89.601,89.612,132300000.0
2006-01-02 02:33:00,89.618,89.623,89.596,89.623,318399997.0
2006-01-02 02:34:00,89.592,89.629,89.592,89.625,409399993.0
2006-01-02 02:36:00,89.624,89.628,89.605,89.613,231000000.0
2006-01-02 02:37:00,89.616,89.634,89.601,89.607,245200000.0
2006-01-02 02:38:00,89.602,89.617,89.594,89.617,195300000.0
2006-01-02 02:39:00,89.613,89.618,89.599,89.618,111999999.0
2006-01-02 02:40:00,89.603,89.621,89.596,89.621,160600002.0
2006-01-02 02:41:00,89.606,89.619,89.59,89.619,283700002.0
2006-01-02 02:42:00,89.592,89.615,89.589,89.615,379399997.0
2006-01-02 02:43:00,89.598,89.625,89.594,89.617,193500000.0
2006-01-02 02:44:00,89.607,89.627,89.601,89.627,170699997.0
2006-01-02 02:45:00,89.627,89.627,89.607,89.609,112999998.0
2006-01-02 02:46:00,89.622,89.631,89.599,89.599,261199998.0
2006-01-02 02:47:00,89.6,89.622,89.598,89.622,206800002.0
2006-01-02 02:48:00,89.603,89.624,89.588,89.591,295700001.0
2006-01-02 02:49:00,89.603,89.628,89.599,89.601,195099996.0
2006-01-02 02:50:00,89.621,89.622,89.596,89.597,262099992.0
2006-01-02 02:51:00,89.603,89.621,89.594,89.613,194099997.0
2006-01-02 02:52:00,89.612,89.618,89.593,89.598,245800000.0
2006-01-02 02:53:00,89.588,89.626,89.588,89.626,157799999.0
2006-01-02 02:54:00,89.605,89.623,89.597,89.614,226999998.0
2006-01-02 02:55:00,89.618,89.624,89.597,89.597,235400001.0
2006-01-02 02:56:00,89.625,89.63,89.602,89.602,229299995.0
2006-01-02 02:57:00,89.595,89.618,89.595,89.618,239400004.0
2006-01-02 02:58:00,89.611,89.626,89.608,89.612,159499999.0
2006-01-02 02:59:00,89.615,89.629,89.598,89.603,368700000.0
2006-01-02 03:00:00,89.613,89.621,89.587,89.607,309399997.0
2006-01-02 03:01:00,89.617,89.618,89.594,89.6,245100000.0
2006-01-02 03:02:00,89.611,89.624,89.6,89.603,281500000.0
2006-01-02 03:03:00,89.589,89.617,89.588,89.617,80599999.0
2006-01-02 03:04:00,89.607,89.629,89.597,89.614,128799997.0
2006-01-02 03:05:00,89.61,89.62,89.598,89.613,286899999.0
2006-01-02 03:06:00,89.601,89.624,89.593,89.612,215800000.0
2006-01-02 03:07:00,89.606,89.624,89.592,89.598,314100001.0
2006-01-02 03:08:00,89.617,89.626,89.589,89.598,342999992.0
2006-01-02 03:09:00,89.617,89.63,89.605,89.605,216599998.0
2006-01-02 03:10:00,89.606,89.615,89.586,89.6,364600001.0
2006-01-02 03:11:00,89.617,89.617,89.586,89.591,198600000.0
2006-01-02 03:12:00,89.603,89.618,89.59,89.599,121299999.0
2006-01-02 03:13:00,89.612,89.627,89.599,89.603,305100000.0
2006-01-02 03:14:00,89.605,89.62,89.601,89.619,163300001.0
2006-01-02 03:15:00,89.611,89.611,89.587,89.587,30900000.0
2006-01-02 03:16:00,89.595,89.611,89.589,89.609,201600000.0
2006-01-02 03:17:00,89.613,89.626,89.593,89.605,277299996.0
2006-01-02 03:18:00,89.597,89.612,89.592,89.61,295499999.0
2006-01-02 03:19:00,89.611,89.623,89.597,89.601,261700000.0
2006-01-02 03:20:00,89.604,89.619,89.6,89.615,186199997.0
2006-01-02 03:21:00,89.595,89.619,89.595,89.615,323399998.0
2006-01-02 03:22:00,89.613,89.613,89.588,89.593,234899999.0
2006-01-02 03:23:00,89.613,89.626,89.597,89.609,248499994.0
2006-01-02 03:24:00,89.591,89.616,89.589,89.606,262299997.0
2006-01-02 03:25:00,89.603,89.621,89.591,89.615,307299999.0
2006-01-02 03:26:00,89.618,89.618,89.591,89.591,218000000.0
2006-01-02 03:27:00,89.591,89.613,89.591,89.601,145599999.0
2006-01-02 03:28:00,89.599,89.617,89.599,89.617,63499999.0
2006-01-02 03:29:00,89.621,89.621,89.599,89.599,137499995.0
2006-01-02 03:30:00,89.607,89.634,89.602,89.623,160699998.0
2006-01-02 03:31:00,89.627,89.627,89.597,89.597,143900000.0
2006-01-02 03:32:00,89.613,89.629,89.597,89.604,325500005.0
2006-01-02 03:33:00,89.605,89.634,89.604,89.624,318300000.0
2006-01-02 03:34:00,89.623,89.623,89.595,89.595,188099999.0
2006-01-02 03:35:00,89.593,89.627,89.593,89.607,313499996.0
2006-01-02 03:36:00,89.597,89.619,89.597,89.616,120200003.0
2006-01-02 03:37:00,89.611,89.622,89.591,89.592,266800000.0
2006-01-02 03:38:00,89.612,89.621,89.59,89.596,154900000.0
2006-01-02 03:39:00,89.592,89.628,89.591,89.613,213700000.0
2006-01-02 03:40:00,89.596,89.628,89.596,89.616,208100001.0
2006-01-02 03:41:00,89.599,89.624,89.598,89.598,224900000.0
2006-01-02 03:42:00,89.598,89.619,89.594,89.618,122600000.0
2006-01-02 03:43:00,89.62,89.623,89.598,89.598,169099996.0
2006-01-02 03:44:00,89.59,89.62,89.566,89.62,159999999.0
2006-01-02 03:45:00,89.591,89.626,89.591,89.626,138500000.0
2006-01-02 03:46:00,89.618,89.618,89.598,89.601,186900004.0
2006-01-02 03:47:00,89.623,89.635,89.609,89.612,216700000.0
2006-01-02 03:48:00,89.625,89.625,89.59,89.59,174400000.0
2006-01-02 03:49:00,89.616,89.628,89.605,89.622,196200003.0
2006-01-02 03:50:00,89.606,89.631,89.594,89.622,254100001.0
2006-01-02 03:51:00,89.612,89.628,89.599,89.618,204900000.0
2006-01-02 03:52:00,89.608,89.628,89.602,89.628,351300001.0
2006-01-02 03:53:00,89.613,89.626,89.599,89.604,259099998.0
2006-01-02 03:54:00,89.621,89.623,89.599,89.606,125399998.0
2006-01-02 03:55:00,89.61,89.628,89.607,89.626,251399998.0
2006-01-02 03:56:00,89.633,89.633,89.605,89.611,235500000.0
2006-01-02 03:57:00,89.623,89.631,89.606,89.606,192600000.0
2006-01-02 03:58:00,89.616,89.625,89.584,89.584,244700000.0
2006-01-02 03:59:00,89.605,89.622,89.591,89.597,73200000.0
2006-01-02 04:01:00,89.623,89.628,89.603,89.603,191499996.0
2006-01-02 04:02:00,89.6,89.624,89.599,89.599,196599999.0
2006-01-02 04:03:00,89.624,89.627,89.602,89.613,92499999.0
2006-01-02 04:04:00,89.608,89.614,89.589,89.599,155799997.0
2006-01-02 04:05:00,89.594,89.611,89.594,89.611,38300000.0
2006-01-02 04:06:00,89.605,89.62,89.578,89.598,341599992.0
2006-01-02 04:07:00,89.614,89.624,89.595,89.614,322099997.0
2006-01-02 04:08:00,89.626,89.626,89.589,89.596,208999996.0
2006-01-02 04:09:00,89.602,89.622,89.59,89.611,256799998.0
2006-01-02 04:10:00,89.6,89.622,89.598,89.608,134300000.0
2006-01-02 04:11:00,89.593,89.622,89.593,89.606,165499997.0
2006-01-02 04:12:00,89.615,89.623,89.601,89.612,214799998.0
2006-01-02 04:13:00,89.613,89.62,89.595,89.601,241999995.0
2006-01-02 04:14:00,89.597,89.624,89.597,89.616,189299996.0
2006-01-02 04:15:00,89.618,89.62,89.589,89.605,212199994.0
2006-01-02 04:16:00,89.613,89.624,89.594,89.607,155400000.0
2006-01-02 04:17:00,89.604,89.62,89.601,89.603,194199997.0
2006-01-02 04:18:00,89.593,89.619,89.593,89.614,165099997.0
2006-01-02 04:19:00,89.622,89.622,89.603,89.62,308100001.0
2006-01-02 04:20:00,89.603,89.617,89.578,89.596,247800000.0
2006-01-02 04:21:00,89.606,89.623,89.591,89.614,224499999.0
2006-01-02 04:22:00,89.611,89.611,89.591,89.591,161000000.0
2006-01-02 04:23:00,89.623,89.632,89.607,89.623,239499999.0
2006-01-02 04:24:00,89.625,89.629,89.605,89.605,155599998.0
2006-01-02 04:26:00,89.599,89.618,89.596,89.596,123200000.0
2006-01-02 04:27:00,89.599,89.62,89.595,89.616,188699998.0
2006-01-02 04:28:00,89.617,89.623,89.59,89.612,204300003.0
2006-01-02 04:29:00,89.618,89.626,89.609,89.612,144299997.0
2006-01-02 04:30:00,89.609,89.624,89.6,89.607,165699998.0
2006-01-02 04:31:00,89.593,89.623,89.593,89.619,110000000.0
2006-01-02 04:32:00,89.625,89.625,89.599,89.601,149900000.0
2006-01-02 04:33:00,89.599,89.618,89.595,89.61,173000000.0
2006-01-02 04:34:00,89.602,89.62,89.592,89.592,199599999.0
2006-01-02 04:35:00,89.592,89.616,89.592,89.61,178199997.0
2006-01-02 04:36:00,89.607,89.615,89.583,89.605,223299996.0
2006-01-02 04:37:00,89.609,89.617,89.594,89.602,151899999.0
2006-01-02 04:38:00,89.604,89.625,89.594,89.614,322999995.0
2006-01-02 04:39:00,89.626,89.633,89.59,89.609,253599995.0
2006-01-02 04:40:00,89.601,89.622,89.593,89.595,204499994.0
2006-01-02 04:41:00,89.598,89.618,89.595,89.612,290399999.0
2006-01-02 04:42:00,89.607,89.628,89.606,89.628,206599999.0
2006-01-02 04:43:00,89.607,89.624,89.601,89.601,111399999.0
2006-01-02 04:44:00,89.611,89.626,89.602,89.617,168200000.0
2006-01-02 04:45:00,89.617,89.622,89.596,89.622,169199998.0
2006-01-02 04:46:00,89.594,89.615,89.59,89.608,266099998.0
2006-01-02 04:47:00,89.602,89.625,89.595,89.606,454799996.0
2006-01-02 04:48:00,89.612,89.621,89.596,89.621,113499999.0
2006-01-02 04:49:00,89.602,89.624,89.583,89.598,164399999.0
2006-01-02 04:50:00,89.609,89.628,89.602,89.609,360699997.0
2006-01-02 04:51:00,89.612,89.62,89.588,89.588,262999996.0
2006-01-02 04:52:00,89.617,89.627,89.599,89.609,151200000.0
2006-01-02 04:53:00,89.621,89.633,89.596,89.606,266599999.0
2006-01-02 04:54:00,89.606,89.624,89.604,89.623,217399998.0
2006-01-02 04:55:00,89.608,89.625,89.595,89.615,179699999.0
2006-01-02 04:56:00,89.601,89.629,89.592,89.607,214500001.0
2006-01-02 04:57:00,89.603,89.628,89.603,89.609,200900001.0
2006-01-02 04:58:00,89.608,89.626,89.604,89.619,84700000.0
2006-01-02 04:59:00,89.618,89.63,89.595,89.611,225099999.0
2006-01-02 05:00:00,89.613,89.622,89.59,89.614,188999998.0
2006-01-02 05:01:00,89.596,89.624,89.589,89.624,232700001.0
2006-01-02 05:02:00,89.591,89.615,89.565,89.615,286799999.0
2006-01-02 05:03:00,89.614,89.616,89.59,89.6,193299998.0
2006-01-02 05:04:00,89.616,89.624,89.596,89.608,220200002.0
2006-01-02 05:05:00,89.608,89.631,89.605,89.63,297899994.0
2006-01-02 05:06:00,89.601,89.62,89.587,89.594,351899997.0
2006-01-02 05:07:00,89.599,89.619,89.595,89.615,316999996.0
2006-01-02 05:08:00,89.603,89.623,89.598,89.623,141199998.0
2006-01-02 05:09:00,89.613,89.628,89.598,89.618,263299999.0
2006-01-02 05:10:00,89.595,89.614,89.581,89.613,323099999.0
2006-01-02 05:11:00,89.609,89.625,89.586,89.591,178399996.0
2006-01-02 05:12:00,89.6,89.618,89.59,89.605,188899997.0
2006-01-02 05:13:00,89.599,89.62,89.599,89.604,184099997.0
2006-01-02 05:14:00,89.62,89.621,89.595,89.608,282199997.0
2006-01-02 05:15:00,89.609,89.627,89.602,89.618,182199999.0
2006-01-02 05:16:00,89.609,89.626,89.6,89.62,230199998.0
2006-01-02 05:17:00,89.613,89.626,89.599,89.613,176799996.0
2006-01-02 05:18:00,89.631,89.631,89.595,89.6,628999993.0
2006-01-02 05:19:00,89.606,89.62,89.59,89.59,227999998.0
2006-01-02 05:20:00,89.606,89.624,89.605,89.608,152799998.0
2006-01-02 05:21:00,89.611,89.625,89.592,89.609,278400003.0
2006-01-02 05:22:00,89.601,89.614,89.588,89.601,102000000.0
2006-01-02 05:23:00,89.602,89.617,89.583,89.604,105900000.0
2006-01-02 05:24:00,89.595,89.622,89.595,89.622,209899995.0
2006-01-02 05:25:00,89.613,89.628,89.596,89.603,291100003.0
2006-01-02 05:26:00,89.611,89.625,89.607,89.622,136400002.0
2006-01-02 05:27:00,89.598,89.622,89.595,89.595,253200001.0
2006-01-02 05:29:00,89.616,89.625,89.601,89.615,174700002.0
2006-01-02 05:30:00,89.598,89.616,89.598,89.616,34900000.0
2006-01-02 05:31:00,89.6,89.611,89.594,89.609,53199998.0
2006-01-02 05:32:00,89.592,89.624,89.592,89.616,209100000.0
2006-01-02 05:33:00,89.598,89.625,89.598,89.625,217399999.0
2006-01-02 05:34:00,89.61,89.625,89.601,89.615,200799999.0
2006-01-02 05:35:00,89.611,89.614,89.598,89.603,97500000.0
2006-01-02 05:36:00,89.585,89.613,89.585,89.59,74200000.0
2006-01-02 05:37:00,89.607,89.619,89.592,89.608,73599999.0
2006-01-02 05:38:00,89.593,89.612,89.593,89.611,263000002.0
2006-01-02 05:39:00,89.602,89.627,89.602,89.624,176000000.0
2006-01-02 05:40:00,89.623,89.623,89.592,89.606,137500000.0
2006-01-02 05:41:00,89.622,89.622,89.602,89.602,136099998.0
2006-01-02 05:42:00,89.612,89.625,89.599,89.622,186300001.0
2006-01-02 05:43:00,89.611,89.625,89.593,89.617,148800001.0
2006-01-02 05:44:00,89.589,89.621,89.589,89.612,209600001.0
2006-01-02 05:45:00,89.597,89.613,89.594,89.613,143900000.0
2006-01-02 05:46:00,89.614,89.625,89.598,89.609,171700002.0
2006-01-02 05:47:00,89.593,89.63,89.574,89.618,273700000.0
2006-01-02 05:48:00,89.602,89.616,89.589,89.605,168100001.0
2006-01-02 05:49:00,89.613,89.63,89.591,89.608,115000003.0
2006-01-02 05:50:00,89.617,89.623,89.587,89.61,177499998.0
2006-01-02 05:51:00,89.603,89.622,89.585,89.622,293499996.0
2006-01-02 05:52:00,89.612,89.622,89.593,89.604,208100000.0
2006-01-02 05:53:00,89.621,89.625,89.6,89.606,222099997.0
2006-01-02 05:54:00,89.59,89.615,89.59,89.592,230200001.0
2006-01-02 05:55:00,89.597,89.612,89.572,89.588,187100000.0
2006-01-02 05:56:00,89.618,89.618,89.602,89.602,54499999.0
2006-01-02 05:57:00,89.611,89.625,89.598,89.6,204100000.0
2006-01-02 05:58:00,89.6,89.62,89.587,89.603,195900001.0
2006-01-02 05:59:00,89.594,89.615,89.594,89.597,116800000.0
2006-01-02 06:00:00,89.595,89.617,89.591,89.607,283000001.0
2006-01-02 06:01:00,89.609,89.617,89.587,89.599,136700001.0
2006-01-02 06:02:00,89.591,89.609,89.587,89.609,61100000.0
2006-01-02 06:03:00,89.617,89.627,89.605,89.618,130799997.0
2006-01-02 06:04:00,89.618,89.627,89.601,89.616,240700001.0
2006-01-02 06:05:00,89.615,89.629,89.603,89.605,310400000.0
2006-01-02 06:06:00,89.614,89.629,89.605,89.627,291600003.0
2006-01-02 06:07:00,89.622,89.627,89.605,89.613,143499999.0
2006-01-02 06:08:00,89.612,89.626,89.603,89.623,195500000.0
2006-01-02 06:09:00,89.601,89.623,89.597,89.623,136700001.0
2006-01-02 06:10:00,89.613,89.615,89.58,89.58,196399999.0
2006-01-02 06:11:00,89.605,89.615,89.583,89.601,240800004.0
2006-01-02 06:12:00,89.596,89.611,89.589,89.595,62400000.0
2006-01-02 06:13:00,89.606,89.623,89.595,89.608,118000001.0
2006-01-02 06:14:00,89.588,89.615,89.588,89.608,157899999.0
2006-01-02 06:15:00,89.588,89.623,89.588,89.607,150800000.0
2006-01-02 06:16:00,89.606,89.619,89.593,89.607,58300001.0
2006-01-02 06:17:00,89.59,89.62,89.585,89.62,318099998.0
2006-01-02 06:18:00,89.601,89.619,89.589,89.617,169000001.0
2006-01-02 06:19:00,89.592,89.623,89.591,89.607,424500006.0
2006-01-02 06:20:00,89.611,89.622,89.592,89.593,247000002.0
2006-01-02 06:21:00,89.614,89.621,89.597,89.599,73599999.0
2006-01-02 06:22:00,89.62,89.62,89.598,89.602,180099999.0
2006-01-02 06:24:00,89.617,89.624,89.593,89.593,210500000.0
2006-01-02 06:26:00,89.613,89.625,89.606,89.621,185699996.0
2006-01-02 06:27:00,89.592,89.618,89.59,89.618,250199997.0
2006-01-02 06:28:00,89.602,89.617,89.575,89.596,314099997.0
2006-01-02 06:29:00,89.613,89.629,89.607,89.61,318300000.0
2006-01-02 06:30:00,89.623,89.628,89.603,89.615,200899996.0
2006-01-02 06:31:00,89.6,89.62,89.586,89.604,116799999.0
2006-01-02 06:32:00,89.615,89.615,89.591,89.592,107299999.0
2006-01-02 06:33:00,89.598,89.62,89.587,89.611,272899998.0
2006-01-02 06:34:00,89.622,89.622,89.595,89.609,164199999.0
2006-01-02 06:35:00,89.613,89.621,89.585,89.603,144900000.0
2006-01-02 06:36:00,89.605,89.625,89.602,89.616,166400002.0
2006-01-02 06:37:00,89.613,89.627,89.594,89.61,197599999.0
2006-01-02 06:38:00,89.607,89.621,89.582,89.582,230599997.0
2006-01-02 06:39:00,89.614,89.62,89.596,89.608,189200002.0
2006-01-02 06:40:00,89.604,89.621,89.598,89.62,321400001.0
2006-01-02 06:41:00,89.605,89.628,89.605,89.622,224200002.0
2006-01-02 06:42:00,89.624,89.626,89.597,89.599,341699996.0
2006-01-02 06:43:00,89.617,89.627,89.603,89.603,157499999.0
2006-01-02 06:44:00,89.609,89.62,89.587,89.601,403700007.0
2006-01-02 06:45:00,89.612,89.623,89.595,89.61,205900002.0
2006-01-02 06:46:00,89.622,89.626,89.597,89.597,168599999.0
2006-01-02 06:47:00,89.594,89.614,89.589,89.589,257199999.0
2006-01-02 06:48:00,89.623,89.623,89.597,89.597,104500001.0
2006-01-02 06:49:00,89.601,89.613,89.588,89.608,104400000.0
2006-01-02 06:50:00,89.61,89.623,89.598,89.621,373300001.0
2006-01-02 06:51:00,89.615,89.628,89.601,89.617,258600004.0
2006-01-02 06:52:00,89.604,89.621,89.586,89.604,281899999.0
2006-01-02 06:53:00,89.47,89.47,89.47,89.47,175300001.0
2006-01-02 06:54:00,89.602,89.623,89.601,89.623,175300001.0
2006-01-02 06:55:00,89.627,89.627,89.6,89.6,212500000.0
2006-01-02 06:56:00,89.616,89.63,89.6,89.6,287900003.0
2006-01-02 06:57:00,89.616,89.627,89.602,89.615,166400001.0
2006-01-02 06:58:00,89.61,89.632,89.596,89.632,145599999.0
2006-01-02 06:59:00,89.624,89.631,89.604,89.606,162799997.0
2006-01-02 07:00:00,89.61,89.621,89.597,89.597,115400000.0
2006-01-02 07:01:00,89.628,89.628,89.604,89.605,222100002.0
2006-01-02 07:02:00,89.592,89.618,89.586,89.613,231100000.0
2006-01-02 07:03:00,89.613,89.621,89.595,89.614,224099999.0
2006-01-02 07:04:00,89.616,89.623,89.602,89.612,195100004.0
2006-01-02 07:05:00,89.619,89.625,89.595,89.595,177900001.0
2006-01-02 07:06:00,89.595,89.611,89.595,89.611,68300001.0
2006-01-02 07:07:00,89.616,89.628,89.6,89.617,343499999.0
2006-01-02 07:08:00,89.593,89.612,89.589,89.593,253099994.0
2006-01-02 07:09:00,89.609,89.625,89.598,89.62,368900001.0
2006-01-02 07:10:00,89.601,89.62,89.595,89.607,96299999.0
2006-01-02 07:11:00,89.609,89.631,89.605,89.63,243300002.0
2006-01-02 07:12:00,89.602,89.628,89.599,89.62,221299999.0
2006-01-02 07:13:00,89.615,89.628,89.6,89.622,148100000.0
2006-01-02 07:14:00,89.615,89.629,89.603,89.609,294499999.0
2006-01-02 07:15:00,89.628,89.628,89.603,89.61,119699998.0
2006-01-02 07:16:00,89.608,89.626,89.59,89.612,189999999.0
2006-01-02 07:17:00,89.622,89.626,89.603,89.607,261300002.0
2006-01-02 07:18:00,89.625,89.625,89.595,89.595,164299999.0
2006-01-02 07:19:00,89.596,89.619,89.596,89.615,211299997.0
2006-01-02 07:20:00,89.61,89.628,89.598,89.614,247799997.0
2006-01-02 07:21:00,89.607,89.626,89.605,89.605,228300002.0
2006-01-02 07:22:00,89.593,89.611,89.587,89.604,50400000.0
2006-01-02 07:23:00,89.611,89.626,89.596,89.596,246200001.0
2006-01-02 07:24:00,89.595,89.62,89.595,89.62,263800004.0
2006-01-02 07:25:00,89.619,89.626,89.601,89.601,166399999.0
2006-01-02 07:26:00,89.614,89.622,89.59,89.604,264500002.0
2006-01-02 07:27:00,89.602,89.62,89.585,89.602,240599998.0
2006-01-02 07:28:00,89.612,89.615,89.594,89.599,239900003.0
2006-01-02 07:29:00,89.614,89.634,89.605,89.616,183299996.0
2006-01-02 07:30:00,89.617,89.617,89.598,89.613,93900000.0
2006-01-02 07:31:00,89.612,89.631,89.608,89.608,85799999.0
2006-01-02 07:32:00,89.625,89.625,89.594,89.594,146400001.0
2006-01-02 07:33:00,89.607,89.613,89.569,89.598,189300001.0
2006-01-02 07:34:00,89.598,89.63,89.598,89.625,143500000.0
2006-01-02 07:35:00,89.607,89.624,89.601,89.612,278600002.0
2006-01-02 07:36:00,89.61,89.626,89.596,89.617,143400002.0
2006-01-02 07:38:00,89.59,89.613,89.59,89.612,214999997.0
2006-01-02 07:39:00,89.602,89.618,89.591,89.613,229899999.0
2006-01-02 07:40:00,89.611,89.614,89.597,89.603,81700000.0
2006-01-02 07:41:00,89.622,89.631,89.598,89.612,203299999.0
2006-01-02 07:42:00,89.609,89.628,89.596,89.61,261999998.0
2006-01-02 07:43:00,89.605,89.615,89.59,89.6,298100003.0
2006-01-02 07:44:00,89.618,89.618,89.59,89.601,95200001.0
2006-01-02 07:45:00,89.584,89.623,89.584,89.613,196500003.0
2006-01-02 07:46:00,89.613,89.62,89.585,89.603,157800001.0
2006-01-02 07:47:00,89.608,89.624,89.604,89.622,183299995.0
2006-01-02 07:48:00,89.601,89.614,89.598,89.613,167300003.0
2006-01-02 07:49:00,89.623,89.626,89.605,89.608,245900000.0
2006-01-02 07:50:00,89.62,89.62,89.593,89.6,155399999.0
2006-01-02 07:51:00,89.605,89.617,89.597,89.613,144599998.0
2006-01-02 07:52:00,89.583,89.615,89.583,89.607,189200000.0
2006-01-02 07:53:00,89.607,89.625,89.591,89.595,139800002.0
2006-01-02 07:54:00,89.613,89.619,89.6,89.616,226400001.0
2006-01-02 07:55:00,89.609,89.622,89.595,89.615,190099997.0
2006-01-02 07:56:00,89.595,89.618,89.593,89.618,168099997.0
2006-01-02 07:57:00,89.612,89.62,89.596,89.6,224099996.0
2006-01-02 07:58:00,89.612,89.619,89.593,89.598,167200001.0
2006-01-02 07:59:00,89.599,89.624,89.596,89.61,279000004.0
2006-01-02 08:00:00,89.62,89.626,89.602,89.619,195199998.0
2006-01-02 08:01:00,89.619,89.626,89.6,89.6,200299998.0
2006-01-02 08:02:00,89.627,89.627,89.599,89.604,109600000.0
2006-01-02 08:03:00,89.607,89.617,89.586,89.597,303500000.0
2006-01-02 08:04:00,89.609,89.625,89.601,89.621,279200004.0
2006-01-02 08:05:00,89.613,89.619,89.593,89.601,216999998.0
2006-01-02 08:06:00,89.61,89.62,89.597,89.602,48600000.0
2006-01-02 08:07:00,89.616,89.619,89.594,89.595,221599999.0
2006-01-02 08:08:00,89.596,89.622,89.592,89.607,211599996.0
2006-01-02 08:09:00,89.59,89.63,89.59,89.63,288600000.0
2006-01-02 08:10:00,89.607,89.619,89.598,89.619,239800000.0
2006-01-02 08:11:00,89.603,89.626,89.595,89.595,114899999.0
2006-01-02 08:12:00,89.597,89.622,89.594,89.613,179000000.0
2006-01-02 08:13:00,89.626,89.626,89.59,89.59,237499998.0
2006-01-02 08:14:00,89.607,89.621,89.595,89.607,207899996.0
2006-01-02 08:15:00,89.606,89.624,89.592,89.611,163199998.0
2006-01-02 08:16:00,89.605,89.626,89.594,89.617,200099998.0
2006-01-02 08:17:00,89.617,89.622,89.602,89.608,112400000.0
2006-01-02 08:18:00,89.615,89.619,89.6,89.615,181899996.0
2006-01-02 08:19:00,89.611,89.623,89.578,89.619,228499997.0
2006-01-02 08:20:00,89.609,89.623,89.587,89.604,153400000.0
2006-01-02 08:21:00,89.598,89.615,89.593,89.607,216499999.0
2006-01-02 08:22:00,89.606,89.619,89.592,89.592,175699998.0
2006-01-02 08:23:00,89.606,89.622,89.589,89.607,240000000.0
2006-01-02 08:24:00,89.612,89.632,89.6,89.62,296899999.0
2006-01-02 08:25:00,89.606,89.623,89.606,89.623,120499999.0
2006-01-02 08:26:00,89.597,89.623,89.589,89.623,256700001.0
2006-01-02 08:27:00,89.6,89.623,89.593,89.609,287500002.0
2006-01-02 08:28:00,89.609,89.625,89.59,89.609,281900001.0
2006-01-02 08:29:00,89.613,89.62,89.595,89.597,202099999.0
2006-01-02 08:30:00,89.616,89.623,89.603,89.604,239100003.0
2006-01-02 08:31:00,89.613,89.623,89.6,89.604,214000003.0
2006-01-02 08:32:00,89.603,89.622,89.597,89.609,134300000.0
2006-01-02 08:33:00,89.599,89.621,89.591,89.591,140500000.0
2006-01-02 08:34:00,89.616,89.622,89.595,89.613,355100002.0
2006-01-02 08:35:00,89.613,89.627,89.598,89.615,165000000.0
2006-01-02 08:36:00,89.622,89.626,89.603,89.603,367499997.0
2006-01-02 08:37:00,89.615,89.619,89.591,89.608,262800002.0
2006-01-02 08:38:00,89.615,89.615,89.593,89.605,113000002.0
2006-01-02 08:39:00,89.585,89.624,89.585,89.619,234099998.0
2006-01-02 08:40:00,89.614,89.626,89.609,89.619,176100002.0
2006-01-02 08:41:00,89.618,89.624,89.602,89.602,131399999.0
2006-01-02 08:42:00,89.616,89.617,89.593,89.602,245999998.0
2006-01-02 08:43:00,89.593,89.626,89.592,89.626,137100001.0
2006-01-02 08:44:00,89.62,89.63,89.592,89.61,156999999.0
2006-01-02 08:45:00,89.613,89.625,89.605,89.622,316100002.0
2006-01-02 08:46:00,89.597,89.618,89.593,89.618,227999999.0
2006-01-02 08:47:00,89.6,89.62,89.591,89.606,268000000.0
2006-01-02 08:48:00,89.593,89.626,89.593,89.616,332100000.0
2006-01-02 08:49:00,89.613,89.622,89.598,89.604,314599999.0
2006-01-02 08:50:00,89.6,89.624,89.579,89.602,184400003.0
2006-01-02 08:51:00,89.591,89.624,89.563,89.59,307499998.0
2006-01-02 08:52:00,89.585,89.619,89.585,89.597,249199998.0
2006-01-02 08:53:00,89.604,89.622,89.586,89.613,253899995.0
2006-01-02 08:54:00,89.596,89.612,89.592,89.605,208600002.0
2006-01-02 08:55:00,89.606,89.62,89.59,89.597,189900000.0
2006-01-02 08:56:00,89.626,89.626,89.59,89.59,297799999.0
2006-01-02 08:57:00,89.618,89.625,89.596,89.608,315500000.0
2006-01-02 08:58:00,89.623,89.623,89.6,89.603,252999999.0
2006-01-02 08:59:00,89.594,89.617,89.594,89.61,128800000.0
2006-01-02 09:00:00,89.606,89.624,89.597,89.617,251499995.0
2006-01-02 09:01:00,89.592,89.618,89.592,89.614,281599999.0
2006-01-02 09:02:00,89.622,89.63,89.607,89.618,235199998.0
2006-01-02 09:03:00,89.627,89.627,89.597,89.6,299899997.0
2006-01-02 09:04:00,89.592,89.627,89.592,89.62,187699999.0
2006-01-02 09:05:00,89.613,89.628,89.594,89.623,328099999.0
2006-01-02 09:06:00,89.627,89.627,89.597,89.597,272300000.0
2006-01-02 09:07:00,89.624,89.626,89.598,89.602,186000000.0
2006-01-02 09:08:00,89.612,89.624,89.591,89.597,165700002.0
2006-01-02 09:09:00,89.613,89.628,89.595,89.61,164099997.0
2006-01-02 09:10:00,89.617,89.617,89.592,89.612,264599996.0
2006-01-02 09:11:00,89.614,89.625,89.604,89.61,99299999.0
2006-01-02 09:12:00,89.624,89.625,89.593,89.612,149699998.0
2006-01-02 09:13:00,89.617,89.617,89.601,89.603,65200000.0
2006-01-02 09:14:00,89.612,89.62,89.593,89.611,133100001.0
2006-01-02 09:15:00,89.619,89.624,89.593,89.593,106299999.0
2006-01-02 09:16:00,89.601,89.62,89.597,89.61,123500001.0
2006-01-02 09:17:00,89.617,89.622,89.596,89.597,306200000.0
2006-01-02 09:18:00,89.591,89.626,89.588,89.598,187500000.0
2006-01-02 09:19:00,89.597,89.62,89.594,89.608,141700000.0
2006-01-02 09:20:00,89.614,89.627,89.597,89.615,310199999.0
2006-01-02 09:21:00,89.598,89.62,89.595,89.62,121499999.0
2006-01-02 09:22:00,89.622,89.628,89.605,89.606,337799999.0
2006-01-02 09:23:00,89.595,89.623,89.595,89.615,179999997.0
2006-01-02 09:24:00,89.63,89.63,89.61,89.61,188699998.0
2006-01-02 09:25:00,89.622,89.624,89.582,89.602,295799994.0
2006-01-02 09:26:00,89.599,89.617,89.599,89.617,54800000.0
2006-01-02 09:27:00,89.608,89.623,89.601,89.606,165099999.0
2006-01-02 09:28:00,89.607,89.624,89.599,89.619,318699998.0
2006-01-02 09:29:00,89.611,89.621,89.595,89.611,131799999.0
2006-01-02 09:30:00,89.615,89.623,89.593,89.607,217600005.0
2006-01-02 09:31:00,89.62,89.62,89.598,89.598,82399999.0
2006-01-02 09:32:00,89.592,89.624,89.592,89.62,208699997.0
2006-01-02 09:33:00,89.617,89.624,89.602,89.623,239399998.0
2006-01-02 09:34:00,89.612,89.624,89.593,89.6,140700001.0
2006-01-02 09:35:00,89.615,89.626,89.598,89.599,219000000.0
2006-01-02 09:36:00,89.627,89.627,89.601,89.606,253700002.0
2006-01-02 09:37:00,89.615,89.63,89.592,89.601,178500002.0
2006-01-02 09:38:00,89.623,89.624,89.596,89.616,307199997.0
2006-01-02 09:39:00,89.615,89.625,89.598,89.606,305299999.0
2006-01-02 09:40:00,89.594,89.621,89.594,89.601,273400002.0
2006-01-02 09:41:00,89.622,89.622,89.597,89.607,222200000.0
2006-01-02 09:42:00,89.604,89.623,89.587,89.623,157099997.0
2006-01-02 09:43:00,89.619,89.628,89.607,89.62,51700000.0
2006-01-02 09:44:00,89.602,89.617,89.585,89.604,191199998.0
2006-01-02 09:45:00,89.619,89.627,89.59,89.59,225699997.0
2006-01-02 09:46:00,89.608,89.622,89.595,89.606,274300005.0
2006-01-02 09:47:00,89.6,89.626,89.6,89.626,140199999.0
2006-01-02 09:48:00,89.608,89.627,89.599,89.627,306299996.0
2006-01-02 09:49:00,89.622,89.622,89.598,89.613,183400001.0
2006-01-02 09:50:00,89.66,89.66,89.65,89.65,137399996.0
2006-01-02 09:51:00,89.614,89.628,89.597,89.614,137399996.0
2006-01-02 09:52:00,89.613,89.617,89.595,89.617,129400001.0
2006-01-02 09:53:00,89.601,89.62,89.592,89.613,241799996.0
2006-01-02 09:54:00,89.612,89.623,89.603,89.612,164599999.0
2006-01-02 09:55:00,89.601,89.614,89.583,89.592,139299998.0
2006-01-02 09:56:00,89.593,89.627,89.593,89.627,256200002.0
2006-01-02 09:57:00,89.601,89.626,89.596,89.608,388700000.0
2006-01-02 09:58:00,89.598,89.618,89.584,89.613,186699999.0
2006-01-02 09:59:00,89.606,89.628,89.599,89.599,162400002.0
2006-01-02 10:00:00,89.608,89.609,89.59,89.609,36500000.0
2006-01-02 10:01:00,89.623,89.632,89.591,89.591,271200002.0
2006-01-02 10:02:00,89.604,89.621,89.597,89.602,310900000.0
2006-01-02 10:03:00,89.612,89.618,89.593,89.593,275900001.0
2006-01-02 10:04:00,89.603,89.617,89.596,89.612,256200001.0
2006-01-02 10:05:00,89.594,89.621,89.59,89.596,195499999.0
2006-01-02 10:06:00,89.608,89.627,89.597,89.603,210800000.0
2006-01-02 10:07:00,89.613,89.613,89.584,89.601,226799995.0
2006-01-02 10:08:00,89.591,89.62,89.59,89.613,174700000.0
2006-01-02 10:09:00,89.616,89.628,89.601,89.613,109800000.0
2006-01-02 10:10:00,89.617,89.626,89.596,89.607,192199998.0
2006-01-02 10:11:00,89.607,89.627,89.592,89.612,256799998.0
2006-01-02 10:12:00,89.615,89.615,89.587,89.587,165799998.0
2006-01-02 10:13:00,89.612,89.628,89.606,89.628,117000000.0
2006-01-02 10:14:00,89.618,89.618,89.596,89.596,22400000.0
2006-01-02 10:15:00,89.624,89.624,89.592,89.598,236699994.0
2006-01-02 10:16:00,89.59,89.619,89.587,89.619,227500001.0
2006-01-02 10:17:00,89.613,89.62,89.59,89.59,118300000.0
2006-01-02 10:18:00,89.617,89.627,89.604,89.604,226000002.0
2006-01-02 10:19:00,89.618,89.619,89.597,89.601,178499997.0
2006-01-02 10:20:00,89.604,89.616,89.574,89.615,235699998.0
2006-01-02 10:21:00,89.616,89.629,89.605,89.615,245999999.0
2006-01-02 10:22:00,89.606,89.626,89.602,89.618,262600000.0
2006-01-02 10:23:00,89.59,89.623,89.59,89.62,106300002.0
2006-01-02 10:24:00,89.624,89.624,89.595,89.604,141599997.0
2006-01-02 10:25:00,89.608,89.614,89.595,89.6,219600003.0
2006-01-02 10:26:00,89.612,89.621,89.595,89.595,179900000.0
2006-01-02 10:27:00,89.614,89.62,89.599,89.599,194099999.0
2006-01-02 10:28:00,89.611,89.624,89.592,89.602,136600000.0
2006-01-02 10:29:00,89.614,89.619,89.596,89.596,213700001.0
2006-01-02 10:30:00,89.613,89.613,89.58,89.58,151600001.0
2006-01-02 10:31:00,89.605,89.62,89.578,89.615,239900001.0
2006-01-02 10:32:00,89.619,89.619,89.597,89.597,39900000.0
2006-01-02 10:33:00,89.612,89.625,89.6,89.615,241999999.0
2006-01-02 10:34:00,89.598,89.618,89.595,89.602,252000000.0
2006-01-02 10:35:00,89.602,89.623,89.596,89.616,238099997.0
2006-01-02 10:36:00,89.604,89.625,89.599,89.61,379399996.0
2006-01-02 10:37:00,89.602,89.624,89.584,89.598,288900002.0
2006-01-02 10:38:00,89.59,89.615,89.59,89.61,189500003.0
2006-01-02 10:39:00,89.618,89.618,89.597,89.599,175099998.0
2006-01-02 10:40:00,89.589,89.62,89.589,89.615,193699998.0
2006-01-02 10:41:00,89.607,89.621,89.599,89.621,158299999.0
2006-01-02 10:42:00,89.603,89.621,89.593,89.616,253599994.0
2006-01-02 10:43:00,89.597,89.617,89.582,89.613,180600001.0
2006-01-02 10:44:00,89.604,89.618,89.581,89.6,274700000.0
2006-01-02 10:45:00,89.605,89.627,89.602,89.627,245199999.0
2006-01-02 10:46:00,89.74,89.75,89.74,89.75,248300001.0
2006-01-02 10:47:00,89.627,89.627,89.603,89.617,248300001.0
2006-01-02 10:48:00,89.613,89.628,89.589,89.589,167200001.0
2006-01-02 10:49:00,89.619,89.623,89.601,89.623,104899998.0
2006-01-02 10:50:00,89.62,89.63,89.599,89.613,133800000.0
2006-01-02 10:51:00,89.612,89.63,89.6,89.613,236900003.0
2006-01-02 10:52:00,89.612,89.622,89.594,89.601,229600002.0
2006-01-02 10:53:00,89.623,89.629,89.606,89.606,203599996.0
2006-01-02 10:54:00,89.618,89.625,89.565,89.6,315399997.0
2006-01-02 10:55:00,89.6,89.619,89.593,89.619,243400000.0
2006-01-02 10:56:00,89.602,89.618,89.587,89.617,277999994.0
2006-01-02 10:57:00,89.615,89.628,89.603,89.605,198400002.0
2006-01-02 10:58:00,89.613,89.625,89.591,89.61,336000004.0
2006-01-02 10:59:00,89.602,89.625,89.602,89.622,222799996.0
2006-01-02 11:00:00,89.622,89.624,89.592,89.592,188200000.0
2006-01-02 11:01:00,89.615,89.625,89.586,89.621,322899999.0
2006-01-02 11:02:00,89.608,89.624,89.601,89.616,263799996.0
2006-01-02 11:03:00,89.618,89.624,89.591,89.593,291499997.0
2006-01-02 11:04:00,89.622,89.623,89.599,89.6,231299996.0
2006-01-02 11:05:00,89.613,89.635,89.599,89.61,409899997.0
2006-01-02 11:06:00,89.61,89.625,89.587,89.612,221400000.0
2006-01-02 11:07:00,89.596,89.62,89.596,89.615,251499999.0
2006-01-02 11:08:00,89.594,89.62,89.592,89.62,360800000.0
2006-01-02 11:09:00,89.604,89.613,89.591,89.596,156999997.0
2006-01-02 11:10:00,89.596,89.625,89.596,89.608,262899999.0
2006-01-02 11:11:00,89.598,89.62,89.574,89.6,434099996.0
2006-01-02 11:12:00,89.614,89.626,89.604,89.616,193000001.0
2006-01-02 11:13:00,89.596,89.622,89.596,89.613,135399998.0
2006-01-02 11:14:00,89.603,89.621,89.595,89.609,257300004.0
2006-01-02 11:15:00,89.603,89.612,89.588,89.594,306300002.0
2006-01-02 11:16:00,89.612,89.626,89.597,89.61,263799997.0
2006-01-02 11:17:00,89.61,89.623,89.597,89.605,248299999.0
2006-01-02 11:18:00,89.605,89.619,89.588,89.596,476399996.0
2006-01-02 11:19:00,89.594,89.618,89.594,89.614,103899998.0
2006-01-02 11:20:00,89.614,89.617,89.589,89.6,226000001.0
2006-01-02 11:21:00,89.601,89.622,89.595,89.622,218099999.0
2006-01-02 11:22:00,89.615,89.623,89.599,89.608,209199995.0
2006-01-02 11:23:00,89.603,89.621,89.596,89.612,132300001.0
2006-01-02 11:24:00,89.621,89.621,89.592,89.605,230400001.0
2006-01-02 11:25:00,89.601,89.618,89.588,89.614,234500000.0
2006-01-02 11:26:00,89.622,89.623,89.592,89.6,328900001.0
2006-01-02 11:27:00,89.613,89.614,89.587,89.587,245800001.0
2006-01-02 11:28:00,89.593,89.617,89.589,89.615,146500001.0
2006-01-02 11:29:00,89.606,89.626,89.594,89.625,225200004.0
2006-01-02 11:30:00,89.623,89.625,89.596,89.612,289000005.0
2006-01-02 11:31:00,89.61,89.625,89.591,89.611,215899998.0
2006-01-02 11:32:00,89.62,89.624,89.595,89.608,311500006.0
2006-01-02 11:33:00,89.602,89.629,89.586,89.607,250399997.0
2006-01-02 11:34:00,89.6,89.624,89.584,89.605,264699995.0
2006-01-02 11:35:00,89.601,89.63,89.6,89.63,135500000.0
2006-01-02 11:36:00,89.621,89.624,89.596,89.6,246799997.0
2006-01-02 11:37:00,89.619,89.625,89.604,89.624,121100001.0
2006-01-02 11:38:00,89.604,89.622,89.595,89.615,276500001.0
2006-01-02 11:39:00,89.595,89.619,89.594,89.619,216999999.0
2006-01-02 11:40:00,89.612,89.63,89.608,89.628,300500002.0
2006-01-02 11:41:00,89.612,89.627,89.596,89.607,278299998.0
2006-01-02 11:42:00,89.604,89.621,89.595,89.595,200000000.0
2006-01-02 11:43:00,89.617,89.629,89.601,89.601,249900000.0
2006-01-02 11:44:00,89.615,89.619,89.6,89.609,373100000.0
2006-01-02 11:45:00,89.602,89.627,89.602,89.625,291899997.0
2006-01-02 11:46:00,89.615,89.628,89.601,89.616,156399996.0
2006-01-02 11:47:00,89.625,89.631,89.606,89.616,317700001.0
2006-01-02 11:48:00,89.622,89.627,89.602,89.603,250200001.0
2006-01-02 11:49:00,89.589,89.623,89.589,89.613,327299995.0
2006-01-02 11:50:00,89.595,89.624,89.595,89.62,336100000.0
2006-01-02 11:51:00,89.597,89.618,89.593,89.615,160300000.0
2006-01-02 11:52:00,89.602,89.618,89.59,89.618,216700002.0
2006-01-02 11:53:00,89.606,89.619,89.591,89.619,297799995.0
2006-01-02 11:54:00,89.597,89.613,89.595,89.611,178200001.0
2006-01-02 11:55:00,89.604,89.624,89.594,89.594,425400009.0
2006-01-02 11:56:00,89.623,89.623,89.599,89.611,185200002.0
2006-01-02 11:57:00,89.604,89.626,89.595,89.608,229799997.0
2006-01-02 11:58:00,89.58,89.613,89.58,89.606,262899997.0
2006-01-02 11:59:00,89.602,89.622,89.596,89.621,174500001.0
2006-01-02 12:00:00,89.609,89.629,89.603,89.626,335300004.0
2006-01-02 12:01:00,89.599,89.623,89.595,89.623,190099995.0
2006-01-02 12:02:00,89.6,89.627,89.58,89.627,198599999.0
2006-01-02 12:03:00,89.609,89.626,89.606,89.614,248599999.0
2006-01-02 12:04:00,89.593,89.613,89.593,89.612,131199998.0
2006-01-02 12:05:00,89.598,89.623,89.598,89.617,148100002.0
2006-01-02 12:06:00,89.606,89.623,89.594,89.613,220400000.0
2006-01-02 12:07:00,89.587,89.613,89.587,89.606,344599998.0
2006-01-02 12:08:00,89.618,89.625,89.603,89.606,162599996.0
2006-01-02 12:09:00,89.6,89.621,89.6,89.615,239099999.0
2006-01-02 12:10:00,89.602,89.62,89.589,89.613,109700000.0
2006-01-02 12:11:00,89.625,89.625,89.597,89.615,156000000.0
2006-01-02 12:12:00,89.61,89.621,89.59,89.59,273700000.0
2006-01-02 12:13:00,89.608,89.619,89.589,89.608,307300001.0
2006-01-02 12:14:00,89.618,89.618,89.593,89.602,308599997.0
2006-01-02 12:15:00,89.615,89.625,89.593,89.607,235600000.0
2006-01-02 12:16:00,89.615,89.623,89.597,89.603,124400000.0
2006-01-02 12:17:00,89.603,89.627,89.589,89.604,246399998.0
2006-01-02 12:18:00,89.593,89.614,89.583,89.601,353099996.0
2006-01-02 12:19:00,89.599,89.617,89.597,89.614,324899996.0
2006-01-02 12:20:00,89.614,89.62,89.599,89.608,185799999.0
2006-01-02 12:21:00,89.605,89.615,89.584,89.588,337899996.0
2006-01-02 12:22:00,89.603,89.625,89.594,89.61,183600002.0
2006-01-02 12:23:00,89.617,89.624,89.589,89.608,183700002.0
2006-01-02 12:24:00,89.608,89.628,89.6,89.615,166699999.0
2006-01-02 12:25:00,89.616,89.617,89.59,89.59,94500000.0
2006-01-02 12:26:00,89.618,89.63,89.6,89.621,200199997.0
2006-01-02 12:27:00,89.603,89.62,89.592,89.605,184399998.0
2006-01-02 12:28:00,89.591,89.615,89.591,89.598,237499997.0
2006-01-02 12:29:00,89.603,89.617,89.593,89.612,268799997.0
2006-01-02 12:30:00,89.612,89.625,89.592,89.595,210699999.0
2006-01-02 12:31:00,89.603,89.618,89.588,89.61,272700002.0
2006-01-02 12:32:00,89.615,89.616,89.593,89.603,448900004.0
2006-01-02 12:33:00,89.596,89.623,89.596,89.621,135299998.0
2006-01-02 12:34:00,89.625,89.625,89.598,89.598,87800002.0
2006-01-02 12:35:00,89.607,89.618,89.592,89.604,62200000.0
2006-01-02 12:36:00,89.596,89.613,89.587,89.597,200899996.0
2006-01-02 12:37:00,89.601,89.625,89.601,89.621,100500000.0
2006-01-02 12:38:00,89.613,89.627,89.601,89.612,256699999.0
2006-01-02 12:39:00,89.611,89.616,89.586,89.602,72500000.0
2006-01-02 12:40:00,89.615,89.629,89.595,89.595,264699999.0
2006-01-02 12:41:00,89.59,89.617,89.59,89.617,75899998.0
2006-01-02 12:42:00,89.609,89.621,89.596,89.621,185700000.0
2006-01-02 12:43:00,89.623,89.628,89.604,89.604,337699994.0
2006-01-02 12:44:00,89.6,89.62,89.591,89.591,221100001.0
2006-01-02 12:45:00,89.596,89.634,89.596,89.607,304299991.0
2006-01-02 12:46:00,89.591,89.628,89.591,89.602,202599997.0
2006-01-02 12:47:00,89.602,89.627,89.602,89.617,196799997.0
2006-01-02 12:48:00,89.608,89.627,89.607,89.623,201100002.0
2006-01-02 12:49:00,89.614,89.625,89.598,89.616,168799998.0
2006-01-02 12:50:00,89.606,89.619,89.592,89.619,231599997.0
2006-01-02 12:51:00,89.613,89.617,89.592,89.605,113200000.0
2006-01-02 12:52:00,89.613,89.618,89.59,89.598,256100000.0
2006-01-02 12:53:00,89.61,89.621,89.558,89.558,198900002.0
2006-01-02 12:54:00,89.612,89.612,89.587,89.595,176800002.0
2006-01-02 12:55:00,89.587,89.617,89.587,89.614,95700002.0
2006-01-02 12:56:00,89.604,89.622,89.578,89.602,129600000.0
2006-01-02 12:57:00,89.606,89.621,89.606,89.621,67200002.0
2006-01-02 12:58:00,89.598,89.616,89.594,89.611,219499997.0
2006-01-02 12:59:00,89.613,89.624,89.589,89.606,227000001.0
2006-01-02 13:00:00,89.605,89.627,89.6,89.621,412400000.0
2006-01-02 13:01:00,89.598,89.618,89.598,89.6,87700000.0
2006-01-02 13:02:00,89.613,89.623,89.59,89.603,367800000.0
2006-01-02 13:03:00,89.622,89.626,89.604,89.617,204000003.0
2006-01-02 13:04:00,89.616,89.622,89.596,89.604,239700000.0
2006-01-02 13:05:00,89.605,89.623,89.592,89.607,132300001.0
2006-01-02 13:06:00,89.603,89.622,89.585,89.622,247499995.0
2006-01-02 13:07:00,89.596,89.624,89.594,89.617,428399999.0
2006-01-02 13:08:00,89.89,89.89,89.88,89.89,304300005.0
2006-01-02 13:09:00,89.62,89.625,89.598,89.603,304300005.0
2006-01-02 13:10:00,89.613,89.622,89.599,89.605,133299999.0
2006-01-02 13:11:00,89.607,89.622,89.59,89.611,223699998.0
2006-01-02 13:12:00,89.598,89.621,89.594,89.62,342399999.0
2006-01-02 13:13:00,89.615,89.622,89.595,89.599,221300002.0
2006-01-02 13:14:00,89.615,89.63,89.601,89.601,267199993.0
2006-01-02 13:15:00,89.589,89.616,89.578,89.599,262399998.0
2006-01-02 13:16:00,89.604,89.619,89.598,89.613,163599999.0
2006-01-02 13:17:00,89.593,89.622,89.569,89.609,184500000.0
2006-01-02 13:18:00,89.597,89.615,89.596,89.615,197799999.0
2006-01-02 13:19:00,89.618,89.63,89.604,89.604,200399999.0
2006-01-02 13:20:00,89.87,89.87,89.86,89.86,143799999.0
2006-01-02 13:21:00,89.605,89.631,89.605,89.618,143799999.0
2006-01-02 13:22:00,89.618,89.632,89.605,89.609,260699998.0
2006-01-02 13:23:00,89.62,89.622,89.604,89.61,228800000.0
2006-01-02 13:24:00,89.619,89.621,89.596,89.61,140700000.0
2006-01-02 13:25:00,89.595,89.621,89.593,89.621,184199999.0
2006-01-02 13:26:00,89.615,89.627,89.601,89.613,264599999.0
2006-01-02 13:27:00,89.597,89.622,89.592,89.61,148399998.0
2006-01-02 13:28:00,89.62,89.623,89.59,89.593,187799999.0
2006-01-02 13:29:00,89.61,89.628,89.599,89.628,243099999.0
2006-01-02 13:30:00,89.61,89.625,89.587,89.615,142300000.0
2006-01-02 13:31:00,89.601,89.622,89.601,89.622,234700002.0
2006-01-02 13:32:00,89.593,89.626,89.593,89.617,286600004.0
2006-01-02 13:33:00,89.599,89.62,89.593,89.598,264000004.0
2006-01-02 13:34:00,89.615,89.626,89.595,89.616,312699999.0
2006-01-02 13:35:00,89.598,89.615,89.59,89.612,333000003.0
2006-01-02 13:36:00,89.614,89.619,89.598,89.607,150199999.0
2006-01-02 13:37:00,89.599,89.613,89.586,89.613,109300002.0
2006-01-02 13:38:00,89.603,89.622,89.588,89.608,239700000.0
2006-01-02 13:39:00,89.611,89.623,89.597,89.623,186500000.0
2006-01-02 13:40:00,89.609,89.62,89.597,89.616,298899997.0
2006-01-02 13:41:00,89.617,89.623,89.595,89.601,285000004.0
2006-01-02 13:42:00,89.617,89.619,89.593,89.6,232900000.0
2006-01-02 13:43:00,89.613,89.625,89.604,89.617,141400001.0
2006-01-02 13:44:00,89.622,89.624,89.598,89.598,131300000.0
2006-01-02 13:45:00,89.592,89.614,89.583,89.6,286600005.0
2006-01-02 13:46:00,89.604,89.62,89.588,89.601,68400000.0
2006-01-02 13:47:00,89.594,89.629,89.594,89.62,248099995.0
2006-01-02 13:48:00,89.613,89.614,89.585,89.602,150600002.0
2006-01-02 13:49:00,89.606,89.614,89.593,89.596,203499999.0
2006-01-02 13:50:00,89.599,89.622,89.595,89.619,251999998.0
2006-01-02 13:51:00,89.597,89.622,89.597,89.62,265599998.0
2006-01-02 13:52:00,89.602,89.616,89.584,89.598,206300000.0
2006-01-02 13:53:00,89.619,89.622,89.601,89.604,393200000.0
2006-01-02 13:54:00,89.609,89.623,89.597,89.607,249299997.0
2006-01-02 13:55:00,89.608,89.627,89.607,89.619,114999998.0
2006-01-02 13:56:00,89.617,89.617,89.594,89.605,151300000.0
2006-01-02 13:57:00,89.62,89.627,89.594,89.617,149700000.0
2006-01-02 13:58:00,89.609,89.631,89.599,89.615,189600001.0
2006-01-02 13:59:00,89.623,89.623,89.602,89.602,208400000.0
2006-01-02 14:00:00,89.622,89.628,89.602,89.614,174300003.0
2006-01-02 14:01:00,89.619,89.619,89.59,89.602,164300000.0
2006-01-02 14:02:00,89.61,89.627,89.593,89.593,271900002.0
2006-01-02 14:03:00,89.612,89.617,89.593,89.598,219000002.0
2006-01-02 14:04:00,89.608,89.63,89.59,89.61,237399999.0
2006-01-02 14:05:00,89.601,89.625,89.593,89.611,65000000.0
2006-01-02 14:06:00,89.591,89.625,89.591,89.625,308500002.0
2006-01-02 14:08:00,89.623,89.623,89.6,89.602,164799995.0
2006-01-02 14:09:00,89.613,89.613,89.592,89.592,222099999.0
2006-01-02 14:10:00,89.611,89.621,89.589,89.608,194299995.0
2006-01-02 14:11:00,89.612,89.613,89.593,89.595,138499996.0
2006-01-02 14:12:00,89.607,89.624,89.596,89.613,222100003.0
2006-01-02 14:13:00,89.604,89.618,89.595,89.613,221699998.0
2006-01-02 14:14:00,89.624,89.627,89.598,89.616,207200002.0
2006-01-02 14:15:00,89.61,89.624,89.594,89.612,275400005.0
2006-01-02 14:16:00,89.618,89.625,89.596,89.613,273600000.0
2006-01-02 14:17:00,89.6,89.622,89.6,89.62,147300000.0
2006-01-02 14:18:00,89.624,89.624,89.58,89.598,185899995.0
2006-01-02 14:19:00,89.628,89.628,89.596,89.596,313200002.0
2006-01-02 14:20:00,89.614,89.621,89.592,89.599,256699998.0
2006-01-02 14:21:00,89.621,89.626,89.604,89.607,240099999.0
2006-01-02 14:22:00,89.6,89.613,89.58,89.596,206200002.0
2006-01-02 14:23:00,89.597,89.625,89.593,89.619,201400003.0
2006-01-02 14:24:00,89.622,89.622,89.589,89.604,237700002.0
2006-01-02 14:25:00,89.619,89.619,89.596,89.596,39100000.0
2006-01-02 14:26:00,89.596,89.618,89.585,89.605,191899994.0
2006-01-02 14:28:00,89.591,89.619,89.591,89.592,181999999.0
2006-01-02 14:29:00,89.619,89.619,89.596,89.602,353800003.0
2006-01-02 14:30:00,89.589,89.617,89.577,89.577,159700000.0
2006-01-02 14:31:00,89.586,89.627,89.55,89.627,335999995.0
2006-01-02 14:32:00,89.617,89.631,89.592,89.596,167500000.0
2006-01-02 14:33:00,89.596,89.619,89.596,89.617,78900000.0
2006-01-02 14:34:00,89.611,89.625,89.586,89.592,209299998.0
2006-01-02 14:35:00,89.623,89.626,89.599,89.604,204199995.0
2006-01-02 14:36:00,89.608,89.621,89.587,89.603,285299997.0
2006-01-02 14:37:00,89.608,89.623,89.593,89.608,164299998.0
2006-01-02 14:38:00,89.612,89.625,89.593,89.61,249899998.0
2006-01-02 14:39:00,89.604,89.617,89.587,89.61,261299999.0
2006-01-02 14:40:00,89.624,89.624,89.607,89.607,58600001.0
2006-01-02 14:41:00,89.622,89.626,89.601,89.604,194999999.0
2006-01-02 14:42:00,89.619,89.626,89.607,89.613,72599999.0
2006-01-02 14:43:00,89.627,89.627,89.597,89.61,211399998.0
2006-01-02 14:44:00,89.602,89.627,89.6,89.627,172600001.0
2006-01-02 14:45:00,89.594,89.631,89.591,89.631,262799997.0
2006-01-02 14:46:00,89.617,89.621,89.595,89.605,175399998.0
2006-01-02 14:47:00,89.605,89.62,89.594,89.611,197099998.0
2006-01-02 14:48:00,89.575,89.621,89.575,89.607,169300000.0
2006-01-02 14:49:00,89.6,89.623,89.597,89.617,186799999.0
2006-01-02 14:50:00,89.602,89.627,89.595,89.617,346599994.0
2006-01-02 14:51:00,89.614,89.622,89.596,89.613,305399995.0
2006-01-02 14:52:00,89.601,89.627,89.598,89.627,315300005.0
2006-01-02 14:53:00,89.604,89.622,89.598,89.615,255600002.0
2006-01-02 14:54:00,89.604,89.628,89.586,89.607,133400002.0
2006-01-02 14:55:00,89.614,89.628,89.602,89.602,232200000.0
2006-01-02 14:56:00,89.612,89.624,89.596,89.609,207600001.0
2006-01-02 14:57:00,89.604,89.628,89.593,89.619,325000003.0
2006-01-02 14:58:00,89.608,89.626,89.599,89.609,125900001.0
2006-01-02 14:59:00,89.584,89.616,89.55,89.592,203500001.0
2006-01-02 15:00:00,89.605,89.625,89.595,89.606,292799999.0
2006-01-02 15:01:00,89.628,89.628,89.605,89.612,172699998.0
2006-01-02 15:02:00,89.613,89.63,89.597,89.615,296099998.0
2006-01-02 15:03:00,89.605,89.625,89.598,89.598,97199999.0
2006-01-02 15:04:00,89.602,89.626,89.598,89.614,206599999.0
2006-01-02 15:05:00,89.75,89.75,89.73,89.73,71500000.0
2006-01-02 15:06:00,89.613,89.617,89.599,89.601,71500000.0
2006-01-02 15:07:00,89.621,89.621,89.597,89.618,286800002.0
2006-01-02 15:08:00,89.602,89.621,89.596,89.615,301400000.0
2006-01-02 15:09:00,89.612,89.627,89.609,89.609,79600000.0
2006-01-02 15:10:00,89.613,89.613,89.593,89.605,176200000.0
2006-01-02 15:11:00,89.61,89.623,89.598,89.608,73300000.0
2006-01-02 15:12:00,89.627,89.627,89.596,89.605,179800001.0
2006-01-02 15:13:00,89.615,89.621,89.593,89.603,187399998.0
2006-01-02 15:14:00,89.607,89.62,89.596,89.605,342800007.0
2006-01-02 15:15:00,89.603,89.619,89.587,89.602,363600000.0
2006-01-02 15:16:00,89.604,89.621,89.59,89.595,450799997.0
2006-01-02 15:17:00,89.616,89.623,89.6,89.61,371400001.0
2006-01-02 15:18:00,89.598,89.617,89.594,89.6,357399999.0
2006-01-02 15:19:00,89.623,89.636,89.599,89.601,361400002.0
2006-01-02 15:20:00,89.609,89.631,89.609,89.622,204599998.0
2006-01-02 15:21:00,89.606,89.628,89.597,89.628,204499998.0
2006-01-02 15:22:00,89.68,89.68,89.68,89.68,197599999.0
2006-01-02 15:23:00,89.611,89.628,89.59,89.621,197599999.0
2006-01-02 15:24:00,89.615,89.629,89.601,89.617,167299998.0
2006-01-02 15:25:00,89.615,89.619,89.595,89.617,337500001.0
2006-01-02 15:26:00,89.618,89.623,89.598,89.604,214100000.0
2006-01-02 15:27:00,89.615,89.623,89.588,89.605,222899996.0
2006-01-02 15:28:00,89.607,89.624,89.604,89.623,135200000.0
2006-01-02 15:29:00,89.594,89.617,89.593,89.593,149800000.0
2006-01-02 15:30:00,89.623,89.623,89.603,89.603,235900006.0
2006-01-02 15:31:00,89.617,89.622,89.601,89.615,209000002.0
2006-01-02 15:32:00,89.59,89.617,89.59,89.593,264900000.0
2006-01-02 15:33:00,89.616,89.619,89.594,89.6,282000001.0
2006-01-02 15:34:00,89.615,89.62,89.596,89.602,337400002.0
2006-01-02 15:35:00,89.616,89.63,89.597,89.597,208900001.0
2006-01-02 15:36:00,89.615,89.626,89.593,89.593,330700000.0
2006-01-02 15:37:00,89.604,89.621,89.586,89.601,141299997.0
2006-01-02 15:38:00,89.596,89.62,89.591,89.615,300700000.0
2006-01-02 15:39:00,89.612,89.625,89.595,89.612,214100000.0
2006-01-02 15:40:00,89.606,89.625,89.594,89.615,224699996.0
2006-01-02 15:41:00,89.613,89.613,89.59,89.592,125599999.0
2006-01-02 15:42:00,89.598,89.62,89.595,89.602,183899999.0
2006-01-02 15:43:00,89.602,89.627,89.598,89.604,169799999.0
2006-01-02 15:44:00,89.601,89.621,89.591,89.614,106400001.0
2006-01-02 15:45:00,89.6,89.622,89.597,89.615,191999999.0
2006-01-02 15:46:00,89.608,89.623,89.607,89.623,118700002.0
2006-01-02 15:47:00,89.619,89.632,89.6,89.605,200399999.0
2006-01-02 15:48:00,89.6,89.624,89.6,89.617,152800000.0
2006-01-02 15:49:00,89.603,89.614,89.586,89.594,122800000.0
2006-01-02 15:50:00,89.615,89.619,89.593,89.599,220200003.0
2006-01-02 15:51:00,89.612,89.623,89.604,89.617,344500002.0
2006-01-02 15:52:00,89.613,89.622,89.589,89.605,397500003.0
2006-01-02 15:53:00,89.605,89.622,89.588,89.608,163100004.0
2006-01-02 15:54:00,89.599,89.621,89.573,89.604,128300001.0
2006-01-02 15:55:00,89.603,89.627,89.598,89.627,98900000.0
2006-01-02 15:56:00,89.611,89.625,89.584,89.608,216899998.0
2006-01-02 15:57:00,89.593,89.617,89.593,89.61,218600001.0
2006-01-02 15:58:00,89.596,89.619,89.596,89.616,166000001.0
2006-01-02 15:59:00,89.612,89.617,89.583,89.602,122299997.0
2006-01-02 16:00:00,89.589,89.616,89.589,89.601,218100000.0
2006-01-02 16:01:00,89.612,89.625,89.598,89.617,294400000.0
2006-01-02 16:02:00,89.602,89.621,89.595,89.605,243000001.0
2006-01-02 16:03:00,89.613,89.617,89.599,89.601,44700000.0
2006-01-02 16:04:00,89.611,89.626,89.602,89.603,237900001.0
2006-01-02 16:05:00,89.617,89.618,89.599,89.603,150999999.0
2006-01-02 16:06:00,89.613,89.624,89.596,89.617,344599998.0
2006-01-02 16:07:00,89.602,89.62,89.595,89.613,168200000.0
2006-01-02 16:08:00,89.609,89.622,89.597,89.61,153700000.0
2006-01-02 16:09:00,89.593,89.618,89.593,89.608,188899998.0
2006-01-02 16:10:00,89.609,89.628,89.592,89.595,288700003.0
2006-01-02 16:11:00,89.612,89.623,89.598,89.606,164999998.0
2006-01-02 16:12:00,89.617,89.617,89.596,89.604,157100002.0
2006-01-02 16:13:00,89.615,89.621,89.57,89.604,205299999.0
2006-01-02 16:14:00,89.608,89.618,89.583,89.602,198699999.0
2006-01-02 16:15:00,89.624,89.632,89.607,89.607,262599999.0
2006-01-02 16:16:00,89.616,89.616,89.582,89.582,228199998.0
2006-01-02 16:17:00,89.607,89.625,89.58,89.58,196599995.0
2006-01-02 16:18:00,89.624,89.624,89.596,89.596,166400001.0
2006-01-02 16:19:00,89.606,89.624,89.598,89.614,155200001.0
2006-01-02 16:20:00,89.602,89.623,89.595,89.622,259199995.0
2006-01-02 16:21:00,89.615,89.624,89.598,89.612,245499996.0
2006-01-02 16:22:00,89.614,89.634,89.606,89.612,194100000.0
2006-01-02 16:23:00,89.6,89.626,89.593,89.622,275300000.0
2006-01-02 16:24:00,89.614,89.628,89.599,89.616,212500000.0
2006-01-02 16:25:00,89.617,89.617,89.588,89.59,102800001.0
2006-01-02 16:26:00,89.589,89.623,89.589,89.614,94800000.0
2006-01-02 16:27:00,89.603,89.618,89.591,89.613,274499996.0
2006-01-02 16:28:00,89.62,89.62,89.62,89.62,205699997.0
2006-01-02 16:29:00,89.592,89.625,89.592,89.619,205699997.0
2006-01-02 16:30:00,89.603,89.62,89.592,89.613,150899998.0
2006-01-02 16:31:00,89.614,89.627,89.594,89.612,240699993.0
2006-01-02 16:32:00,89.603,89.621,89.597,89.614,56100000.0
2006-01-02 16:33:00,89.616,89.625,89.597,89.597,210500002.0
2006-01-02 16:34:00,89.603,89.614,89.584,89.589,83999999.0
2006-01-02 16:35:00,89.617,89.623,89.601,89.607,229800001.0
2006-01-02 16:36:00,89.614,89.628,89.593,89.62,302499997.0
2006-01-02 16:37:00,89.6,89.633,89.597,89.613,325400000.0
2006-01-02 16:38:00,89.595,89.617,89.593,89.613,233900003.0
2006-01-02 16:39:00,89.614,89.614,89.596,89.603,133199998.0
2006-01-02 16:40:00,89.607,89.623,89.602,89.616,209000000.0
2006-01-02 16:41:00,89.626,89.626,89.584,89.584,185199998.0
2006-01-02 16:42:00,89.581,89.617,89.58,89.617,291099997.0
2006-01-02 16:43:00,89.604,89.633,89.59,89.598,324100000.0
2006-01-02 16:44:00,89.617,89.617,89.59,89.592,270499996.0
2006-01-02 16:45:00,89.594,89.615,89.592,89.607,350300001.0
2006-01-02 16:46:00,89.612,89.614,89.592,89.597,202699996.0
2006-01-02 16:47:00,89.628,89.634,89.606,89.606,277700000.0
2006-01-02 16:48:00,89.611,89.632,89.599,89.624,295099999.0
2006-01-02 16:49:00,89.593,89.618,89.593,89.609,198100000.0
2006-01-02 16:50:00,89.613,89.623,89.608,89.617,234799995.0
2006-01-02 16:51:00,89.613,89.628,89.6,89.619,280900002.0
2006-01-02 16:52:00,89.608,89.621,89.589,89.597,289499998.0
2006-01-02 16:53:00,89.615,89.621,89.592,89.597,210299997.0
2006-01-02 16:54:00,89.609,89.624,89.593,89.604,128700003.0
2006-01-02 16:55:00,89.607,89.624,89.598,89.617,171299996.0
2006-01-02 16:56:00,89.625,89.625,89.596,89.596,152399998.0
2006-01-02 16:57:00,89.612,89.619,89.596,89.612,194900001.0
2006-01-02 16:58:00,89.597,89.617,89.586,89.602,73300001.0
2006-01-02 16:59:00,89.592,89.629,89.592,89.62,248800001.0
2006-01-02 17:00:00,89.606,89.609,89.583,89.583,205099999.0
2006-01-02 17:01:00,89.621,89.623,89.594,89.6,267000003.0
2006-01-02 17:02:00,89.618,89.624,89.599,89.609,261200003.0
2006-01-02 17:03:00,89.619,89.625,89.601,89.603,228600002.0
2006-01-02 17:04:00,89.623,89.624,89.605,89.608,140899998.0
2006-01-02 17:05:00,89.624,89.624,89.594,89.594,232300002.0
2006-01-02 17:06:00,89.609,89.627,89.597,89.599,175699998.0
2006-01-02 17:07:00,89.61,89.623,89.595,89.616,251100001.0
2006-01-02 17:08:00,89.616,89.623,89.596,89.608,276199998.0
2006-01-02 17:09:00,89.617,89.624,89.597,89.615,127900000.0
2006-01-02 17:10:00,89.617,89.627,89.605,89.607,192600002.0
2006-01-02 17:11:00,89.615,89.628,89.599,89.607,252199999.0
2006-01-02 17:12:00,89.617,89.617,89.599,89.599,24100000.0
2006-01-02 17:13:00,89.607,89.623,89.59,89.62,252299998.0
2006-01-02 17:14:00,89.618,89.623,89.585,89.613,339200003.0
2006-01-02 17:15:00,89.603,89.625,89.595,89.608,238500002.0
2006-01-02 17:16:00,89.592,89.622,89.592,89.622,188500001.0
2006-01-02 17:17:00,89.614,89.618,89.593,89.602,371100001.0
2006-01-02 17:18:00,89.602,89.618,89.596,89.612,292100003.0
2006-01-02 17:19:00,89.602,89.62,89.592,89.607,272199999.0
2006-01-02 17:20:00,89.607,89.62,89.594,89.603,174800002.0
2006-01-02 17:21:00,89.604,89.616,89.592,89.61,195999999.0
2006-01-02 17:22:00,89.615,89.623,89.592,89.592,227700000.0
2006-01-02 17:23:00,89.618,89.622,89.588,89.605,143699999.0
2006-01-02 17:24:00,89.619,89.621,89.604,89.606,26900000.0
2006-01-02 17:25:00,89.624,89.627,89.606,89.606,182499999.0
2006-01-02 17:26:00,89.614,89.628,89.609,89.624,163699999.0
2006-01-02 17:27:00,89.61,89.632,89.6,89.615,205300002.0
2006-01-02 17:28:00,89.612,89.626,89.606,89.619,193599998.0
2006-01-02 17:29:00,89.607,89.615,89.587,89.594,201100000.0
2006-01-02 17:30:00,89.589,89.618,89.589,89.615,154800001.0
2006-01-02 17:31:00,89.593,89.619,89.591,89.619,204100001.0
2006-01-02 17:32:00,89.619,89.619,89.585,89.619,447000004.0
2006-01-02 17:33:00,89.616,89.616,89.584,89.588,229499996.0
2006-01-02 17:34:00,89.619,89.622,89.598,89.622,217800000.0
2006-01-02 17:35:00,89.625,89.625,89.599,89.6,254000003.0
2006-01-02 17:36:00,89.622,89.626,89.602,89.616,192200000.0
2006-01-02 17:37:00,89.602,89.615,89.583,89.606,285899998.0
2006-01-02 17:38:00,89.605,89.621,89.604,89.621,94400002.0
2006-01-02 17:39:00,89.625,89.625,89.596,89.601,220599999.0
2006-01-02 17:40:00,89.61,89.615,89.59,89.601,174600001.0
2006-01-02 17:41:00,89.599,89.616,89.592,89.607,207499996.0
2006-01-02 17:42:00,89.593,89.611,89.59,89.606,186700001.0
2006-01-02 17:43:00,89.602,89.624,89.586,89.624,277799998.0
2006-01-02 17:44:00,89.608,89.627,89.594,89.606,134500000.0
2006-01-02 17:45:00,89.606,89.619,89.6,89.616,260699996.0
2006-01-02 17:46:00,89.593,89.612,89.584,89.602,97700000.0
2006-01-02 17:47:00,89.592,89.615,89.592,89.608,327600001.0
2006-01-02 17:48:00,89.616,89.623,89.604,89.617,36800000.0
2006-01-02 17:49:00,89.602,89.628,89.6,89.618,205899999.0
2006-01-02 17:50:00,89.623,89.623,89.598,89.603,204199999.0
2006-01-02 17:51:00,89.605,89.614,89.59,89.598,236800000.0
2006-01-02 17:52:00,89.601,89.619,89.599,89.618,169299998.0
2006-01-02 17:53:00,89.598,89.622,89.598,89.62,156400000.0
2006-01-02 17:54:00,89.615,89.62,89.594,89.607,195499999.0
2006-01-02 17:55:00,89.622,89.622,89.592,89.598,380899999.0
2006-01-02 17:56:00,89.618,89.627,89.597,89.609,216900004.0
2006-01-02 17:57:00,89.617,89.628,89.602,89.621,259099998.0
2006-01-02 17:58:00,89.618,89.627,89.599,89.605,196300003.0
2006-01-02 17:59:00,89.601,89.619,89.592,89.605,290999997.0
2006-01-02 18:00:00,89.606,89.624,89.603,89.605,227400002.0
2006-01-02 18:01:00,89.61,89.629,89.59,89.6,2083099985.0
2006-01-02 18:02:00,89.61,89.61,89.59,89.59,1670299994.0
2006-01-02 18:03:00,89.6,89.6,89.57,89.58,1670299994.0
2006-01-02 18:05:00,89.57,89.57,89.57,89.57,1670299994.0
2006-01-02 18:06:00,89.59,89.59,89.56,89.57,1670299994.0
2006-01-02 18:08:00,89.56,89.56,89.56,89.56,1670299994.0
2006-01-02 18:09:00,89.58,89.58,89.57,89.57,1670299994.0
2006-01-02 18:10:00,89.615,89.628,89.594,89.616,1670299994.0
2006-01-02 18:11:00,89.609,89.626,89.591,89.603,883099995.0
2006-01-02 18:12:00,89.617,89.622,89.586,89.586,1034799993.0
2006-01-02 18:14:00,89.59,89.59,89.58,89.58,1171999997.0
2006-01-02 18:15:00,89.61,89.61,89.58,89.59,1171999997.0
2006-01-02 18:16:00,89.58,89.58,89.56,89.56,1171999997.0
2006-01-02 18:17:00,89.612,89.63,89.594,89.594,1171999997.0
2006-01-02 18:18:00,89.614,89.63,89.598,89.603,1183199990.0
2006-01-02 18:19:00,89.58,89.6,89.58,89.58,1863199997.0
2006-01-02 18:20:00,89.62,89.636,89.595,89.601,1863199997.0
2006-01-02 18:21:00,89.612,89.63,89.601,89.622,1762899996.0
2006-01-02 18:22:00,89.622,89.628,89.604,89.615,1339999992.0
2006-01-02 18:23:00,89.58,89.58,89.57,89.57,2095399982.0
2006-01-02 18:24:00,89.58,89.58,89.58,89.58,2095399982.0
2006-01-02 18:25:00,89.591,89.63,89.591,89.615,2095399982.0
2006-01-02 18:26:00,89.615,89.625,89.592,89.61,1944099996.0
2006-01-02 18:27:00,89.611,89.622,89.591,89.605,1336200006.0
2006-01-02 18:28:00,89.606,89.621,89.588,89.613,1532299991.0
2006-01-02 18:29:00,89.617,89.628,89.593,89.614,982300000.0
2006-01-02 18:30:00,89.627,89.627,89.601,89.614,999700005.0
2006-01-02 18:31:00,89.622,89.628,89.6,89.61,1381699985.0
2006-01-02 18:32:00,89.613,89.627,89.6,89.607,2002699992.0
2006-01-02 18:33:00,89.6,89.6,89.59,89.59,1775299994.0
2006-01-02 18:34:00,89.607,89.626,89.584,89.606,1775299994.0
2006-01-02 18:35:00,89.598,89.626,89.592,89.611,1741899994.0
2006-01-02 18:36:00,89.606,89.616,89.587,89.592,964299996.0
2006-01-02 18:37:00,89.612,89.621,89.586,89.607,1074299998.0
2006-01-02 18:38:00,89.57,89.57,89.56,89.56,1111800008.0
2006-01-02 18:39:00,89.595,89.632,89.595,89.621,1111800008.0
2006-01-02 18:40:00,89.625,89.638,89.598,89.613,1677499998.0
2006-01-02 18:41:00,89.615,89.63,89.599,89.609,743499995.0
2006-01-02 18:42:00,89.624,89.627,89.595,89.596,1403500004.0
2006-01-02 18:43:00,89.593,89.616,89.59,89.613,664799997.0
2006-01-02 18:44:00,89.601,89.627,89.593,89.61,1052400001.0
2006-01-02 18:45:00,89.591,89.627,89.589,89.621,588500000.0
2006-01-02 18:46:00,89.615,89.619,89.593,89.601,839099994.0
2006-01-02 18:47:00,89.613,89.613,89.593,89.593,226399998.0
2006-01-02 18:48:00,89.607,89.617,89.587,89.605,513299996.0
2006-01-02 18:49:00,89.616,89.628,89.606,89.619,641899999.0
2006-01-02 18:50:00,89.61,89.62,89.59,89.6,686599999.0
2006-01-02 18:51:00,89.605,89.627,89.601,89.615,1201800006.0
2006-01-02 18:52:00,89.616,89.63,89.597,89.616,1450300007.0
2006-01-02 18:53:00,89.619,89.619,89.585,89.6,1760500007.0
2006-01-02 18:54:00,89.602,89.63,89.599,89.621,1324099999.0
2006-01-02 18:55:00,89.608,89.624,89.597,89.623,1696799992.0
2006-01-02 18:56:00,89.622,89.622,89.592,89.606,353200000.0
2006-01-02 18:57:00,89.616,89.626,89.603,89.605,493900000.0
2006-01-02 18:58:00,89.613,89.627,89.598,89.623,1023699998.0
2006-01-02 18:59:00,89.594,89.621,89.592,89.605,1227799994.0
2006-01-02 19:00:00,89.606,89.614,89.585,89.585,254499998.0
2006-01-02 19:01:00,89.608,89.624,89.593,89.596,597399998.0
2006-01-02 19:02:00,89.603,89.623,89.597,89.609,297699998.0
2006-01-02 19:03:00,89.593,89.622,89.593,89.622,460100001.0
2006-01-02 19:04:00,89.607,89.624,89.599,89.607,512400001.0
2006-01-02 19:05:00,89.605,89.62,89.598,89.614,551399992.0
2006-01-02 19:06:00,89.598,89.619,89.59,89.608,1074899999.0
2006-01-02 19:07:00,89.602,89.629,89.598,89.618,1545899988.0
2006-01-02 19:08:00,89.598,89.627,89.592,89.612,1888200001.0
2006-01-02 19:09:00,89.61,89.631,89.593,89.61,938200005.0
2006-01-02 19:10:00,89.613,89.623,89.592,89.622,298699999.0
2006-01-02 19:11:00,89.629,89.635,89.613,89.625,500399997.0
2006-01-02 19:12:00,89.61,89.635,89.61,89.629,317899999.0
2006-01-02 19:13:00,89.62,89.622,89.593,89.593,386199998.0
2006-01-02 19:14:00,89.615,89.628,89.602,89.615,374200000.0
2006-01-02 19:15:00,89.611,89.626,89.595,89.611,932599988.0
2006-01-02 19:16:00,89.606,89.617,89.592,89.604,382499994.0
2006-01-02 19:17:00,89.623,89.63,89.595,89.607,850000001.0
2006-01-02 19:18:00,89.623,89.623,89.591,89.591,532499999.0
2006-01-02 19:19:00,89.583,89.622,89.583,89.621,1115800002.0
2006-01-02 19:20:00,89.615,89.628,89.596,89.618,632800001.0
2006-01-02 19:21:00,89.613,89.628,89.591,89.615,947199995.0
2006-01-02 19:22:00,89.603,89.627,89.598,89.627,255599999.0
2006-01-02 19:23:00,89.62,89.627,89.592,89.594,1649899985.0
2006-01-02 19:24:00,89.615,89.631,89.601,89.622,601500001.0
2006-01-02 19:25:00,89.627,89.629,89.598,89.602,1093200000.0
2006-01-02 19:26:00,89.613,89.631,89.592,89.592,1908000002.0
2006-01-02 19:27:00,89.61,89.627,89.594,89.622,1681899999.0
2006-01-02 19:28:00,89.621,89.622,89.588,89.609,916899999.0
2006-01-02 19:29:00,89.604,89.617,89.586,89.613,407199996.0
2006-01-02 19:30:00,89.623,89.624,89.599,89.615,952800003.0
2006-01-02 19:31:00,89.624,89.629,89.606,89.614,671899995.0
2006-01-02 19:32:00,89.618,89.621,89.594,89.602,962700001.0
2006-01-02 19:33:00,89.6,89.625,89.6,89.619,663100005.0
2006-01-02 19:34:00,89.623,89.635,89.605,89.611,996800004.0
2006-01-02 19:35:00,89.605,89.626,89.584,89.607,788100004.0
2006-01-02 19:36:00,89.612,89.613,89.587,89.597,540300002.0
2006-01-02 19:37:00,89.626,89.626,89.597,89.6,302999997.0
2006-01-02 19:38:00,89.6,89.623,89.598,89.615,823299997.0
2006-01-02 19:39:00,89.613,89.62,89.59,89.59,806799991.0
2006-01-02 19:40:00,89.589,89.622,89.589,89.61,839699999.0
2006-01-02 19:41:00,89.598,89.631,89.598,89.608,1218299993.0
2006-01-02 19:42:00,89.593,89.617,89.593,89.611,972699996.0
2006-01-02 19:43:00,89.593,89.614,89.592,89.612,419899997.0
2006-01-02 19:44:00,89.61,89.626,89.596,89.596,955000000.0
2006-01-02 19:45:00,89.612,89.627,89.59,89.612,407399996.0
2006-01-02 19:46:00,89.607,89.629,89.596,89.613,797100003.0
2006-01-02 19:47:00,89.615,89.615,89.59,89.603,492400000.0
2006-01-02 19:48:00,89.613,89.618,89.583,89.606,1204000002.0
2006-01-02 19:49:00,89.617,89.625,89.6,89.616,735399991.0
2006-01-02 19:50:00,89.595,89.623,89.593,89.611,535199996.0
2006-01-02 19:51:00,89.59,89.626,89.59,89.605,444999999.0
2006-01-02 19:52:00,89.6,89.624,89.6,89.621,318300000.0
2006-01-02 19:53:00,89.622,89.626,89.592,89.615,748800001.0
2006-01-02 19:54:00,89.618,89.63,89.596,89.606,680900000.0
2006-01-02 19:55:00,89.604,89.626,89.6,89.617,239100000.0
2006-01-02 19:56:00,89.607,89.623,89.589,89.615,345800002.0
2006-01-02 19:57:00,89.609,89.619,89.581,89.604,692100000.0
2006-01-02 19:58:00,89.596,89.625,89.591,89.625,1030899993.0
2006-01-02 19:59:00,89.624,89.624,89.592,89.592,905800002.0
2006-01-02 20:00:00,89.603,89.624,89.603,89.617,405800001.0
2006-01-02 20:01:00,89.611,89.623,89.599,89.623,500699999.0
2006-01-02 20:02:00,89.607,89.625,89.598,89.615,713600006.0
2006-01-02 20:03:00,89.597,89.625,89.595,89.62,464399997.0
2006-01-02 20:04:00,89.605,89.627,89.599,89.627,513799993.0
2006-01-02 20:05:00,89.627,89.627,89.607,89.611,477100002.0
2006-01-02 20:06:00,89.617,89.635,89.595,89.595,774699996.0
2006-01-02 20:07:00,89.627,89.627,89.598,89.602,517200000.0
2006-01-02 20:08:00,89.622,89.629,89.597,89.615,738399989.0
2006-01-02 20:09:00,89.625,89.633,89.598,89.609,424599995.0
2006-01-02 20:10:00,89.614,89.626,89.594,89.607,586699992.0
2006-01-02 20:11:00,89.607,89.624,89.584,89.607,1511800001.0
2006-01-02 20:12:00,89.604,89.618,89.583,89.598,1739100000.0
2006-01-02 20:13:00,89.607,89.625,89.598,89.625,1062399995.0
2006-01-02 20:14:00,89.611,89.627,89.598,89.617,494600001.0
2006-01-02 20:15:00,89.616,89.623,89.595,89.603,927099998.0
2006-01-02 20:16:00,89.614,89.627,89.592,89.61,1374700010.0
2006-01-02 20:17:00,89.614,89.625,89.598,89.6,244399999.0
2006-01-02 20:18:00,89.622,89.627,89.604,89.607,201600000.0
2006-01-02 20:19:00,89.604,89.623,89.591,89.615,1466999987.0
2006-01-02 20:20:00,89.617,89.628,89.596,89.612,1495499996.0
2006-01-02 20:21:00,89.601,89.624,89.594,89.607,555999998.0
2006-01-02 20:22:00,89.591,89.629,89.591,89.614,890599993.0
2006-01-02 20:23:00,89.613,89.632,89.598,89.624,695099998.0
2006-01-02 20:24:00,89.622,89.623,89.603,89.605,419399999.0
2006-01-02 20:25:00,89.614,89.635,89.6,89.6,661699999.0
2006-01-02 20:26:00,89.605,89.626,89.594,89.622,597200000.0
2006-01-02 20:27:00,89.625,89.625,89.585,89.616,1131900001.0
2006-01-02 20:28:00,89.616,89.631,89.592,89.6,1965899996.0
2006-01-02 20:29:00,89.606,89.623,89.582,89.6,1946099995.0
2006-01-02 20:30:00,89.58,89.617,89.579,89.617,2144699986.0
2006-01-02 20:31:00,89.611,89.628,89.597,89.628,1755099995.0
2006-01-02 20:32:00,89.72,89.72,89.7,89.72,611699999.0
2006-01-02 20:33:00,89.628,89.628,89.588,89.609,611699999.0
2006-01-02 20:34:00,89.625,89.628,89.6,89.607,276100000.0
2006-01-02 20:35:00,89.6,89.62,89.584,89.602,626599999.0
2006-01-02 20:36:00,89.615,89.621,89.589,89.603,746199995.0
2006-01-02 20:37:00,89.615,89.621,89.581,89.587,495700002.0
2006-01-02 20:38:00,89.605,89.623,89.591,89.602,1800100005.0
2006-01-02 20:39:00,89.603,89.628,89.598,89.614,1283399989.0
2006-01-02 20:40:00,89.598,89.625,89.593,89.617,1615399998.0
2006-01-02 20:41:00,89.614,89.627,89.594,89.613,866499997.0
2006-01-02 20:42:00,89.612,89.625,89.589,89.608,1038399996.0
2006-01-02 20:43:00,89.606,89.635,89.606,89.624,519199999.0
2006-01-02 20:44:00,89.614,89.626,89.597,89.597,1209200000.0
2006-01-02 20:45:00,89.604,89.617,89.583,89.583,1188899996.0
2006-01-02 20:46:00,89.607,89.624,89.593,89.596,754499995.0
2006-01-02 20:47:00,89.601,89.633,89.601,89.624,1195700001.0
2006-01-02 20:48:00,89.624,89.624,89.593,89.595,906400000.0
2006-01-02 20:49:00,89.612,89.633,89.597,89.617,805499994.0
2006-01-02 20:50:00,89.612,89.617,89.583,89.583,972999996.0
2006-01-02 20:51:00,89.608,89.632,89.59,89.604,618299994.0
2006-01-02 20:52:00,89.622,89.63,89.601,89.614,770699997.0
2006-01-02 20:53:00,89.605,89.627,89.593,89.627,1414299993.0
2006-01-02 20:54:00,89.613,89.634,89.605,89.63,547100000.0
2006-01-02 20:55:00,89.627,89.63,89.593,89.601,1185499994.0
2006-01-02 20:56:00,89.614,89.623,89.596,89.597,1034799997.0
2006-01-02 20:57:00,89.607,89.63,89.6,89.618,1347599999.0
2006-01-02 20:58:00,89.61,89.613,89.579,89.59,1198199992.0
2006-01-02 20:59:00,89.64,89.64,89.64,89.64,782000004.0
2006-01-02 21:00:00,89.62,89.62,89.62,89.62,782000004.0
2006-01-02 21:02:00,89.585,89.617,89.58,89.617,782000004.0
2006-01-02 21:03:00,89.619,89.622,89.601,89.601,681499997.0
2006-01-02 21:04:00,89.599,89.615,89.593,89.615,508500003.0
2006-01-02 21:05:00,89.583,89.612,89.583,89.61,383900000.0
2006-01-02 21:06:00,89.605,89.617,89.59,89.605,475399997.0
2006-01-02 21:07:00,89.615,89.624,89.6,89.614,735200000.0
2006-01-02 21:08:00,89.609,89.63,89.596,89.596,560299999.0
2006-01-02 21:09:00,89.618,89.627,89.602,89.604,305800004.0
2006-01-02 21:10:00,89.607,89.625,89.596,89.609,379200002.0
2006-01-02 21:11:00,89.593,89.618,89.593,89.614,287400000.0
2006-01-02 21:12:00,89.61,89.623,89.59,89.604,454799996.0
2006-01-02 21:13:00,89.6,89.627,89.595,89.607,1040100004.0
2006-01-02 21:14:00,89.628,89.628,89.599,89.604,860300006.0
2006-01-02 21:15:00,89.62,89.63,89.593,89.607,1092099992.0
2006-01-02 21:16:00,89.62,89.627,89.594,89.604,583899995.0
2006-01-02 21:17:00,89.628,89.628,89.59,89.593,1443699990.0
2006-01-02 21:18:00,89.6,89.619,89.587,89.598,719099993.0
2006-01-02 21:19:00,89.613,89.63,89.598,89.618,1049700000.0
2006-01-02 21:20:00,89.62,89.631,89.599,89.615,1434499993.0
2006-01-02 21:21:00,89.613,89.624,89.589,89.593,1695600005.0
2006-01-02 21:22:00,89.593,89.623,89.582,89.621,1542600002.0
2006-01-02 21:23:00,89.613,89.629,89.584,89.625,1002899999.0
2006-01-02 21:24:00,89.62,89.627,89.599,89.609,744600000.0
2006-01-02 21:25:00,89.599,89.617,89.592,89.605,1523900001.0
2006-01-02 21:26:00,89.596,89.626,89.596,89.608,505699999.0
2006-01-02 21:27:00,89.609,89.622,89.594,89.6,490499993.0
2006-01-02 21:28:00,89.624,89.627,89.609,89.613,311899998.0
2006-01-02 21:29:00,89.619,89.627,89.599,89.606,621400008.0
2006-01-02 21:30:00,89.617,89.617,89.588,89.596,385299995.0
2006-01-02 21:31:00,89.614,89.623,89.594,89.608,241299994.0
2006-01-02 21:32:00,89.628,89.636,89.612,89.617,1503099996.0
2006-01-02 21:33:00,89.617,89.625,89.603,89.618,216800000.0
2006-01-02 21:34:00,89.612,89.633,89.595,89.612,431999997.0
2006-01-02 21:35:00,89.619,89.622,89.599,89.606,392700000.0
2006-01-02 21:36:00,89.619,89.624,89.599,89.609,266699998.0
2006-01-02 21:37:00,89.603,89.616,89.603,89.616,199900002.0
2006-01-02 21:38:00,89.62,89.62,89.595,89.595,464999996.0
2006-01-02 21:39:00,89.607,89.626,89.594,89.618,314900000.0
2006-01-02 21:40:00,89.606,89.63,89.597,89.616,446399995.0
2006-01-02 21:41:00,89.615,89.626,89.591,89.591,517500003.0
2006-01-02 21:42:00,89.608,89.625,89.591,89.61,754400002.0
2006-01-02 21:43:00,89.618,89.618,89.587,89.596,499300007.0
2006-01-02 21:44:00,89.615,89.626,89.594,89.605,1219399996.0
2006-01-02 21:45:00,89.591,89.621,89.585,89.589,961799997.0
2006-01-02 21:46:00,89.617,89.631,89.601,89.601,568999998.0
2006-01-02 21:47:00,89.609,89.631,89.602,89.616,820099996.0
2006-01-02 21:48:00,89.607,89.623,89.594,89.607,321600000.0
2006-01-02 21:49:00,89.605,89.631,89.596,89.62,687700002.0
2006-01-02 21:50:00,89.606,89.626,89.603,89.606,233899996.0
2006-01-02 21:51:00,89.604,89.619,89.596,89.596,357199993.0
2006-01-02 21:52:00,89.612,89.622,89.585,89.593,537699996.0
2006-01-02 21:53:00,89.619,89.619,89.595,89.597,245299998.0
2006-01-02 21:54:00,89.625,89.625,89.599,89.6,266699997.0
2006-01-02 21:55:00,89.598,89.618,89.597,89.618,179800000.0
2006-01-02 21:56:00,89.623,89.623,89.6,89.607,681299999.0
2006-01-02 21:57:00,89.602,89.622,89.596,89.622,135899999.0
2006-01-02 21:58:00,89.625,89.625,89.609,89.618,169500001.0
2006-01-02 21:59:00,89.615,89.63,89.592,89.621,539299999.0
2006-01-02 22:00:00,89.604,89.625,89.584,89.612,643799993.0
2006-01-02 22:01:00,89.611,89.621,89.594,89.605,777300000.0
2006-01-02 22:02:00,89.598,89.624,89.598,89.617,1115899996.0
2006-01-02 22:03:00,89.594,89.618,89.594,89.608,316899998.0
2006-01-02 22:04:00,89.615,89.63,89.604,89.604,833499999.0
2006-01-02 22:05:00,89.605,89.613,89.58,89.596,181399998.0
2006-01-02 22:06:00,89.598,89.616,89.595,89.616,126300000.0
2006-01-02 22:07:00,89.599,89.62,89.599,89.62,104799999.0
2006-01-02 22:08:00,89.608,89.626,89.583,89.602,144099997.0
2006-01-02 22:09:00,89.608,89.621,89.592,89.592,402399994.0
2006-01-02 22:10:00,89.618,89.62,89.578,89.578,285900004.0
2006-01-02 22:11:00,89.616,89.631,89.598,89.603,459100000.0
2006-01-02 22:12:00,89.615,89.619,89.579,89.601,382399995.0
2006-01-02 22:13:00,89.615,89.615,89.579,89.596,440799994.0
2006-01-02 22:14:00,89.613,89.613,89.592,89.592,318499999.0
2006-01-02 22:15:00,89.593,89.614,89.593,89.611,695300002.0
2006-01-02 22:16:00,89.612,89.62,89.591,89.594,425200000.0
2006-01-02 22:17:00,89.617,89.623,89.586,89.619,346099995.0
2006-01-02 22:18:00,89.599,89.618,89.598,89.618,243600001.0
2006-01-02 22:19:00,89.625,89.627,89.586,89.586,173200000.0
2006-01-02 22:20:00,89.617,89.621,89.602,89.61,186799996.0
2006-01-02 22:21:00,89.613,89.622,89.597,89.597,150099998.0
2006-01-02 22:22:00,89.615,89.63,89.599,89.599,342200001.0
2006-01-02 22:23:00,89.621,89.621,89.595,89.595,283900000.0
2006-01-02 22:24:00,89.606,89.62,89.597,89.6,249899997.0
2006-01-02 22:25:00,89.606,89.627,89.594,89.613,300399999.0
2006-01-02 22:26:00,89.624,89.624,89.6,89.6,108200000.0
2006-01-02 22:27:00,89.617,89.617,89.585,89.596,756400000.0
2006-01-02 22:28:00,89.616,89.623,89.597,89.604,286399997.0
2006-01-02 22:29:00,89.612,89.625,89.579,89.605,381699999.0
2006-01-02 22:30:00,89.601,89.624,89.601,89.62,583500003.0
2006-01-02 22:31:00,89.607,89.621,89.592,89.602,179000002.0
2006-01-02 22:32:00,89.6,89.628,89.6,89.621,269300000.0
2006-01-02 22:33:00,89.623,89.623,89.594,89.594,407599999.0
2006-01-02 22:34:00,89.594,89.621,89.592,89.607,522599997.0
2006-01-02 22:35:00,89.601,89.617,89.593,89.607,296499998.0
2006-01-02 22:36:00,89.616,89.629,89.595,89.6,488300002.0
2006-01-02 22:37:00,89.613,89.613,89.59,89.597,177800001.0
2006-01-02 22:38:00,89.616,89.623,89.602,89.603,246299996.0
2006-01-02 22:39:00,89.621,89.621,89.593,89.6,188700001.0
2006-01-02 22:40:00,89.616,89.624,89.599,89.599,327300003.0
2006-01-02 22:41:00,89.615,89.615,89.593,89.597,354100001.0
2006-01-02 22:42:00,89.608,89.622,89.586,89.603,210199998.0
2006-01-02 22:43:00,89.609,89.622,89.582,89.592,768399994.0
2006-01-02 22:44:00,89.6,89.623,89.59,89.618,417700001.0
2006-01-02 22:45:00,89.621,89.621,89.578,89.594,497299999.0
2006-01-02 22:46:00,89.6,89.623,89.585,89.615,480199999.0
2006-01-02 22:47:00,89.617,89.624,89.591,89.595,295600001.0
2006-01-02 22:48:00,89.608,89.621,89.579,89.581,547499998.0
2006-01-02 22:49:00,89.593,89.63,89.593,89.607,559599997.0
2006-01-02 22:50:00,89.607,89.622,89.599,89.618,249100000.0
2006-01-02 22:51:00,89.597,89.62,89.594,89.603,579800000.0
2006-01-02 22:52:00,89.612,89.625,89.608,89.623,120300003.0
2006-01-02 22:53:00,89.626,89.626,89.567,89.597,256800003.0
2006-01-02 22:54:00,89.597,89.627,89.597,89.617,195099998.0
2006-01-02 22:55:00,89.601,89.627,89.596,89.622,445999999.0
2006-01-02 22:56:00,89.612,89.621,89.591,89.591,181000004.0
2006-01-02 22:57:00,89.609,89.613,89.578,89.59,164999998.0
2006-01-02 22:58:00,89.617,89.62,89.593,89.615,333500003.0
2006-01-02 22:59:00,89.583,89.611,89.529,89.577,311000001.0
2006-01-02 23:00:00,89.615,89.628,89.604,89.618,138999999.0
2006-01-02 23:01:00,89.596,89.613,89.589,89.611,106400002.0
2006-01-02 23:02:00,89.612,89.624,89.598,89.613,215600002.0
2006-01-02 23:03:00,89.607,89.625,89.595,89.602,92099999.0
2006-01-02 23:04:00,89.601,89.604,89.577,89.583,12600000.0
2006-01-02 23:05:00,89.608,89.617,89.594,89.601,87200000.0
2006-01-02 23:06:00,89.59,89.624,89.59,89.611,206500004.0
2006-01-02 23:07:00,89.603,89.628,89.599,89.628,147200000.0
2006-01-02 23:08:00,89.621,89.624,89.598,89.602,278599993.0
2006-01-02 23:09:00,89.597,89.613,89.593,89.607,116799997.0
2006-01-02 23:10:00,89.597,89.62,89.597,89.62,109500002.0
2006-01-02 23:11:00,89.624,89.624,89.596,89.605,197499999.0
2006-01-02 23:12:00,89.609,89.626,89.606,89.623,256199999.0
2006-01-02 23:13:00,89.613,89.613,89.592,89.593,132700002.0
2006-01-02 23:14:00,89.615,89.626,89.605,89.623,235299994.0
2006-01-02 23:15:00,89.62,89.622,89.602,89.61,258999997.0
2006-01-02 23:16:00,89.581,89.626,89.581,89.626,248400000.0
2006-01-02 23:17:00,89.599,89.63,89.599,89.623,299100003.0
2006-01-02 23:18:00,89.621,89.624,89.597,89.597,158399999.0
2006-01-02 23:19:00,89.609,89.619,89.596,89.598,137000001.0
2006-01-02 23:20:00,89.609,89.616,89.588,89.599,276300001.0
2006-01-02 23:21:00,89.59,89.617,89.59,89.617,168500002.0
2006-01-02 23:22:00,89.623,89.628,89.601,89.601,90899999.0
2006-01-02 23:23:00,89.613,89.631,89.598,89.614,265300002.0
2006-01-02 23:24:00,89.622,89.633,89.607,89.625,302999996.0
2006-01-02 23:25:00,89.622,89.625,89.601,89.615,171099999.0
2006-01-02 23:26:00,89.615,89.632,89.601,89.624,176999994.0
2006-01-02 23:27:00,89.625,89.625,89.597,89.597,126000002.0
2006-01-02 23:28:00,89.618,89.619,89.601,89.601,150299996.0
2006-01-02 23:29:00,89.606,89.622,89.589,89.622,292300001.0
2006-01-02 23:30:00,89.625,89.625,89.598,89.599,179600000.0
2006-01-02 23:31:00,89.602,89.627,89.602,89.627,193100001.0
2006-01-02 23:32:00,89.622,89.622,89.588,89.597,242800001.0
2006-01-02 23:33:00,89.612,89.622,89.589,89.601,210400002.0
2006-01-02 23:34:00,89.613,89.625,89.586,89.609,313100001.0
2006-01-02 23:35:00,89.611,89.626,89.576,89.615,246199998.0
2006-01-02 23:36:00,89.622,89.622,89.596,89.596,117600000.0
2006-01-02 23:37:00,89.612,89.623,89.597,89.597,154399997.0
2006-01-02 23:38:00,89.596,89.618,89.594,89.615,248300000.0
2006-01-02 23:39:00,89.627,89.634,89.613,89.626,237799995.0
2006-01-02 23:40:00,89.623,89.625,89.604,89.607,230499996.0
2006-01-02 23:41:00,89.621,89.632,89.6,89.623,292199997.0
2006-01-02 23:42:00,89.622,89.622,89.592,89.592,170300000.0
2006-01-02 23:43:00,89.617,89.62,89.598,89.607,245999995.0
2006-01-02 23:44:00,89.612,89.622,89.589,89.604,279600001.0
2006-01-02 23:45:00,89.602,89.624,89.597,89.604,286999998.0
2006-01-02 23:46:00,89.603,89.622,89.599,89.609,157499999.0
2006-01-02 23:47:00,89.598,89.617,89.598,89.598,214000002.0
2006-01-02 23:48:00,89.618,89.62,89.597,89.608,167500001.0
2006-01-02 23:49:00,89.615,89.618,89.593,89.6,224899996.0
2006-01-02 23:50:00,89.591,89.62,89.59,89.62,282900000.0
2006-01-02 23:51:00,89.611,89.616,89.593,89.597,225000000.0
2006-01-02 23:52:00,89.605,89.628,89.605,89.615,196699999.0
2006-01-02 23:53:00,89.61,89.616,89.593,89.607,131800002.0
2006-01-02 23:54:00,89.611,89.621,89.596,89.604,280200000.0
2006-01-02 23:55:00,89.608,89.62,89.592,89.6,147300003.0
2006-01-02 23:56:00,89.611,89.625,89.595,89.606,258400002.0
2006-01-02 23:57:00,89.597,89.621,89.585,89.61,179399998.0
2006-01-02 23:58:00,89.603,89.626,89.603,89.607,255700003.0
2006-01-02 23:59:00,89.614,89.62,89.599,89.617,213600002.0
2006-01-03 00:00:00,89.604,89.621,89.593,89.611,252899996.0
2006-01-03 00:01:00,89.605,89.613,89.581,89.584,185799998.0
2006-01-03 00:02:00,89.601,89.623,89.601,89.623,53700000.0
2006-01-03 00:03:00,89.628,89.628,89.599,89.603,103900000.0
2006-01-03 00:04:00,89.605,89.615,89.589,89.601,177000000.0
2006-01-03 00:05:00,89.614,89.629,89.604,89.622,270100001.0
2006-01-03 00:06:00,89.597,89.615,89.589,89.613,182399999.0
2006-01-03 00:07:00,89.598,89.623,89.595,89.623,250700001.0
2006-01-03 00:08:00,89.623,89.624,89.604,89.624,314099997.0
2006-01-03 00:09:00,89.601,89.621,89.575,89.601,270100004.0
2006-01-03 00:10:00,89.602,89.624,89.596,89.612,175700001.0
2006-01-03 00:11:00,89.615,89.623,89.595,89.607,199599999.0
2006-01-03 00:12:00,89.601,89.621,89.586,89.603,205100001.0
2006-01-03 00:13:00,89.607,89.62,89.594,89.598,135199998.0
2006-01-03 00:14:00,89.615,89.625,89.588,89.608,235700001.0
2006-01-03 00:15:00,89.602,89.62,89.597,89.613,95799999.0
2006-01-03 00:16:00,89.614,89.619,89.598,89.603,177700001.0
2006-01-03 00:17:00,89.615,89.625,89.6,89.621,285400001.0
2006-01-03 00:18:00,89.623,89.632,89.603,89.61,241000003.0
2006-01-03 00:19:00,89.597,89.625,89.591,89.625,268499999.0
2006-01-03 00:20:00,89.621,89.621,89.588,89.588,236400000.0
2006-01-03 00:21:00,89.592,89.616,89.592,89.595,119499999.0
2006-01-03 00:22:00,89.617,89.627,89.602,89.619,148099998.0
2006-01-03 00:23:00,89.599,89.624,89.599,89.607,261399998.0
2006-01-03 00:24:00,89.627,89.627,89.589,89.595,254200000.0
2006-01-03 00:25:00,89.613,89.627,89.598,89.613,138500001.0
2006-01-03 00:26:00,89.615,89.624,89.594,89.594,150500001.0
2006-01-03 00:27:00,89.601,89.626,89.601,89.623,191100000.0
2006-01-03 00:28:00,89.623,89.624,89.602,89.602,172299999.0
2006-01-03 00:29:00,89.61,89.632,89.599,89.632,274699999.0
2006-01-03 00:30:00,89.607,89.624,89.596,89.614,173699997.0
2006-01-03 00:31:00,89.598,89.625,89.598,89.625,78900001.0
2006-01-03 00:32:00,89.621,89.621,89.589,89.597,130499998.0
2006-01-03 00:33:00,89.618,89.626,89.594,89.613,136699997.0
2006-01-03 00:34:00,89.623,89.623,89.577,89.577,97800002.0
2006-01-03 00:35:00,89.608,89.618,89.587,89.605,198599997.0
2006-01-03 00:36:00,89.607,89.619,89.589,89.601,234599996.0
2006-01-03 00:37:00,89.51,89.51,89.51,89.51,186599998.0
2006-01-03 00:38:00,89.574,89.591,89.569,89.588,186599998.0
2006-01-03 00:39:00,89.57,89.59,89.568,89.585,132300000.0
2006-01-03 00:40:00,89.588,89.604,89.584,89.603,266600001.0
2006-01-03 00:41:00,89.594,89.615,89.594,89.61,245600000.0
2006-01-03 00:42:00,89.605,89.61,89.585,89.594,145400000.0
2006-01-03 00:43:00,89.6,89.61,89.584,89.596,25700000.0
2006-01-03 00:44:00,89.605,89.61,89.581,89.581,156899999.0
2006-01-03 00:45:00,89.591,89.613,89.588,89.605,209800001.0
2006-01-03 00:46:00,89.587,89.615,89.587,89.606,66200000.0
2006-01-03 00:47:00,89.605,89.615,89.582,89.607,438799994.0
2006-01-03 00:48:00,89.597,89.61,89.58,89.6,260599997.0
2006-01-03 00:49:00,89.607,89.625,89.595,89.612,76900000.0
2006-01-03 00:50:00,89.603,89.625,89.603,89.615,111199999.0
2006-01-03 00:51:00,89.604,89.627,89.587,89.613,147300000.0
2006-01-03 00:52:00,89.63,89.63,89.604,89.61,170300000.0
2006-01-03 00:53:00,89.63,89.63,89.61,89.618,197800004.0
2006-01-03 00:54:00,89.63,89.63,89.604,89.606,178499998.0
2006-01-03 00:55:00,89.61,89.635,89.61,89.635,150899998.0
2006-01-03 00:56:00,89.6,89.63,89.6,89.627,187700000.0
2006-01-03 00:57:00,89.625,89.625,89.595,89.603,337599994.0
2006-01-03 00:58:00,89.61,89.61,89.584,89.584,244799999.0
2006-01-03 00:59:00,89.599,89.61,89.59,89.61,249800001.0
2006-01-03 01:00:00,89.579,89.615,89.579,89.605,239600003.0
2006-01-03 01:01:00,89.607,89.615,89.591,89.605,89800001.0
2006-01-03 01:02:00,89.604,89.623,89.583,89.619,262099995.0
2006-01-03 01:03:00,89.593,89.62,89.593,89.62,198700000.0
2006-01-03 01:04:00,89.594,89.615,89.584,89.598,224599998.0
2006-01-03 01:05:00,89.587,89.587,89.548,89.553,121799998.0
2006-01-03 01:06:00,89.569,89.572,89.545,89.554,265300001.0
2006-01-03 01:07:00,89.575,89.58,89.55,89.55,108800001.0
2006-01-03 01:08:00,89.58,89.58,89.563,89.569,92400000.0
2006-01-03 01:09:00,89.56,89.58,89.556,89.58,107000002.0
2006-01-03 01:10:00,89.563,89.578,89.545,89.558,122200002.0
2006-01-03 01:11:00,89.562,89.569,89.541,89.557,225099999.0
2006-01-03 01:12:00,89.549,89.57,89.547,89.565,350500000.0
2006-01-03 01:13:00,89.563,89.57,89.537,89.557,184500000.0
2006-01-03 01:14:00,89.565,89.57,89.542,89.542,137099998.0
2006-01-03 01:15:00,89.558,89.57,89.551,89.565,72600000.0
2006-01-03 01:16:00,89.559,89.575,89.548,89.563,223299999.0
2006-01-03 01:17:00,89.54,89.565,89.54,89.565,140800002.0
2006-01-03 01:18:00,89.547,89.573,89.534,89.564,260200001.0
2006-01-03 01:19:00,89.544,89.562,89.537,89.549,130500001.0
2006-01-03 01:20:00,89.519,89.545,89.513,89.533,209999997.0
2006-01-03 01:21:00,89.523,89.548,89.517,89.532,261800001.0
2006-01-03 01:22:00,89.528,89.538,89.512,89.524,129100003.0
2006-01-03 01:23:00,89.533,89.54,89.505,89.54,180699997.0
2006-01-03 01:24:00,89.532,89.532,89.502,89.502,127799999.0
2006-01-03 01:25:00,89.53,89.544,89.517,89.522,118800000.0
2006-01-03 01:26:00,89.529,89.552,89.522,89.545,168999995.0
2006-01-03 01:27:00,89.548,89.555,89.533,89.54,297899999.0
2006-01-03 01:28:00,89.532,89.555,89.53,89.55,167700001.0
2006-01-03 01:29:00,89.543,89.557,89.517,89.517,211699997.0
2006-01-03 01:30:00,89.528,89.528,89.488,89.488,162199999.0
2006-01-03 01:31:00,89.488,89.514,89.488,89.511,268700001.0
2006-01-03 01:32:00,89.515,89.532,89.497,89.497,174200003.0
2006-01-03 01:33:00,89.47,89.488,89.457,89.457,173399996.0
2006-01-03 01:34:00,89.453,89.485,89.449,89.482,259199999.0
2006-01-03 01:35:00,89.485,89.491,89.471,89.477,221699996.0
2006-01-03 01:36:00,89.483,89.483,89.459,89.459,101600001.0
2006-01-03 01:37:00,89.478,89.49,89.466,89.49,211000000.0
2006-01-03 01:38:00,89.492,89.5,89.474,89.5,244400002.0
2006-01-03 01:39:00,89.495,89.507,89.48,89.494,112399998.0
2006-01-03 01:40:00,89.49,89.504,89.483,89.497,92500000.0
2006-01-03 01:41:00,89.479,89.505,89.479,89.493,240199994.0
2006-01-03 01:42:00,89.468,89.485,89.456,89.477,25700000.0
2006-01-03 01:43:00,89.483,89.496,89.473,89.493,297100003.0
2006-01-03 01:44:00,89.477,89.494,89.47,89.492,266499999.0
2006-01-03 01:45:00,89.49,89.502,89.471,89.49,253099998.0
2006-01-03 01:46:00,89.486,89.514,89.486,89.489,177800000.0
2006-01-03 01:47:00,89.484,89.505,89.484,89.497,147199999.0
2006-01-03 01:48:00,89.503,89.507,89.478,89.495,205700000.0
2006-01-03 01:49:00,89.483,89.491,89.46,89.462,296300000.0
2006-01-03 01:50:00,89.468,89.484,89.447,89.455,215000000.0
2006-01-03 01:51:00,89.473,89.475,89.447,89.475,266900001.0
2006-01-03 01:52:00,89.458,89.475,89.453,89.468,201599998.0
2006-01-03 01:53:00,89.45,89.47,89.439,89.46,148899999.0
2006-01-03 01:54:00,89.464,89.468,89.447,89.448,151099997.0
2006-01-03 01:55:00,89.458,89.479,89.458,89.475,170599997.0
2006-01-03 01:56:00,89.47,89.48,89.449,89.457,298999999.0
2006-01-03 01:57:00,89.473,89.476,89.447,89.449,298799999.0
2006-01-03 01:58:00,89.452,89.483,89.447,89.48,299500000.0
2006-01-03 01:59:00,89.478,89.478,89.452,89.462,254899996.0
2006-01-03 02:00:00,89.48,89.521,89.474,89.499,205799999.0
2006-01-03 02:01:00,89.524,89.524,89.49,89.496,350199996.0
2006-01-03 02:02:00,89.517,89.532,89.513,89.532,104999999.0
2006-01-03 02:03:00,89.501,89.542,89.499,89.516,236199997.0
2006-01-03 02:04:00,89.519,89.521,89.504,89.506,77000000.0
2006-01-03 02:05:00,89.52,89.535,89.503,89.522,162800001.0
2006-01-03 02:06:00,89.537,89.55,89.524,89.525,168200001.0
2006-01-03 02:07:00,89.537,89.551,89.52,89.532,392299997.0
2006-01-03 02:08:00,89.56,89.57,89.547,89.552,237699998.0
2006-01-03 02:09:00,89.57,89.599,89.557,89.574,334400004.0
2006-01-03 02:10:00,89.591,89.63,89.591,89.63,248799998.0
2006-01-03 02:11:00,89.634,89.647,89.612,89.625,165100003.0
2006-01-03 02:12:00,89.645,89.659,89.631,89.633,296700000.0
2006-01-03 02:13:00,89.656,89.678,89.647,89.651,153399999.0
2006-01-03 02:14:00,89.654,89.673,89.647,89.647,201699997.0
2006-01-03 02:15:00,89.661,89.686,89.649,89.662,410800000.0
2006-01-03 02:16:00,89.663,89.702,89.663,89.692,247100003.0
2006-01-03 02:17:00,89.704,89.71,89.677,89.71,322099995.0
2006-01-03 02:18:00,89.702,89.733,89.702,89.726,218100000.0
2006-01-03 02:19:00,89.724,89.754,89.707,89.737,193299999.0
2006-01-03 02:20:00,89.734,89.761,89.734,89.738,234599999.0
2006-01-03 02:21:00,89.746,89.78,89.746,89.775,164100001.0
2006-01-03 02:22:00,89.77,89.779,89.752,89.762,358300000.0
2006-01-03 02:23:00,89.775,89.797,89.774,89.79,271600001.0
2006-01-03 02:24:00,89.795,89.804,89.776,89.776,197699997.0
2006-01-03 02:25:00,89.796,89.803,89.77,89.782,184000001.0
2006-01-03 02:26:00,89.806,89.806,89.767,89.79,292999998.0
2006-01-03 02:27:00,89.788,89.809,89.786,89.802,384499999.0
2006-01-03 02:28:00,89.809,89.817,89.783,89.802,376000003.0
2006-01-03 02:29:00,89.81,89.81,89.784,89.785,256300001.0
2006-01-03 02:30:00,89.78,89.79,89.762,89.77,172399997.0
2006-01-03 02:31:00,89.782,89.796,89.764,89.772,410699995.0
2006-01-03 02:32:00,89.781,89.796,89.776,89.793,101300001.0
2006-01-03 02:33:00,89.782,89.804,89.779,89.779,111999999.0
2006-01-03 02:34:00,89.776,89.805,89.756,89.769,204000000.0
2006-01-03 02:35:00,89.77,89.78,89.753,89.76,263000000.0
2006-01-03 02:36:00,89.762,89.788,89.761,89.788,232899995.0
2006-01-03 02:37:00,89.78,89.807,89.771,89.807,128600002.0
2006-01-03 02:38:00,89.789,89.809,89.786,89.798,258900005.0
2006-01-03 02:39:00,89.789,89.809,89.789,89.793,185800000.0
2006-01-03 02:40:00,89.801,89.814,89.786,89.79,328299996.0
2006-01-03 02:41:00,89.798,89.81,89.78,89.801,386599999.0
2006-01-03 02:42:00,89.777,89.798,89.771,89.798,352200001.0
2006-01-03 02:43:00,89.79,89.808,89.774,89.774,241799997.0
2006-01-03 02:44:00,89.784,89.8,89.774,89.793,253400001.0
2006-01-03 02:45:00,89.764,89.785,89.763,89.783,225599997.0
2006-01-03 02:46:00,89.758,89.776,89.732,89.745,189899999.0
2006-01-03 02:47:00,89.723,89.748,89.723,89.745,95700000.0
2006-01-03 02:48:00,89.729,89.749,89.721,89.737,253000000.0
2006-01-03 02:49:00,89.743,89.743,89.721,89.738,183300000.0
2006-01-03 02:50:00,89.73,89.743,89.715,89.729,175700002.0
2006-01-03 02:51:00,89.717,89.738,89.713,89.732,107200000.0
2006-01-03 02:52:00,89.728,89.728,89.7,89.709,299299995.0
2006-01-03 02:53:00,89.7,89.737,89.7,89.737,165300000.0
2006-01-03 02:54:00,89.712,89.73,89.704,89.73,189600005.0
2006-01-03 02:55:00,89.709,89.724,89.679,89.693,201299998.0
2006-01-03 02:56:00,89.697,89.697,89.667,89.667,233799999.0
2006-01-03 02:57:00,89.674,89.687,89.66,89.674,102299999.0
2006-01-03 02:58:00,89.683,89.701,89.671,89.681,355900000.0
2006-01-03 02:59:00,89.68,89.683,89.654,89.656,350099997.0
2006-01-03 03:00:00,89.648,89.67,89.634,89.67,277799999.0
2006-01-03 03:01:00,89.658,89.676,89.651,89.668,143400001.0
2006-01-03 03:02:00,89.662,89.673,89.654,89.673,161200000.0
2006-01-03 03:03:00,89.676,89.689,89.659,89.67,265100002.0
2006-01-03 03:04:00,89.667,89.686,89.667,89.686,87800002.0
2006-01-03 03:05:00,89.688,89.696,89.664,89.664,276400001.0
2006-01-03 03:06:00,89.667,89.692,89.664,89.664,131500002.0
2006-01-03 03:07:00,89.688,89.688,89.655,89.659,106699999.0
2006-01-03 03:08:00,89.677,89.681,89.65,89.651,374700001.0
2006-01-03 03:09:00,89.665,89.675,89.651,89.658,196400004.0
2006-01-03 03:10:00,89.663,89.674,89.644,89.653,266000001.0
2006-01-03 03:11:00,89.665,89.683,89.656,89.683,165300002.0
2006-01-03 03:12:00,89.682,89.697,89.665,89.685,210400003.0
2006-01-03 03:13:00,89.683,89.697,89.662,89.668,335400000.0
2006-01-03 03:14:00,89.672,89.692,89.672,89.69,179899999.0
2006-01-03 03:15:00,89.684,89.685,89.66,89.66,254200002.0
2006-01-03 03:16:00,89.684,89.699,89.666,89.672,209300000.0
2006-01-03 03:17:00,89.688,89.695,89.655,89.674,224099999.0
2006-01-03 03:18:00,89.676,89.696,89.663,89.68,149300001.0
2006-01-03 03:19:00,89.671,89.694,89.666,89.685,194000001.0
2006-01-03 03:20:00,89.688,89.699,89.675,89.693,126499999.0
2006-01-03 03:21:00,89.678,89.714,89.678,89.706,212299999.0
2006-01-03 03:22:00,89.692,89.716,89.69,89.707,278099996.0
2006-01-03 03:23:00,89.717,89.736,89.711,89.711,255400000.0
2006-01-03 03:24:00,89.711,89.73,89.705,89.725,272499999.0
2006-01-03 03:25:00,89.725,89.743,89.72,89.735,197500001.0
2006-01-03 03:26:00,89.737,89.737,89.712,89.712,254999999.0
2006-01-03 03:27:00,89.715,89.732,89.707,89.718,77699999.0
2006-01-03 03:28:00,89.719,89.721,89.705,89.705,72199998.0
2006-01-03 03:29:00,89.728,89.73,89.706,89.706,370999998.0
2006-01-03 03:30:00,89.719,89.731,89.702,89.702,170399998.0
2006-01-03 03:31:00,89.714,89.728,89.699,89.715,167499998.0
2006-01-03 03:32:00,89.711,89.724,89.699,89.706,295199996.0
2006-01-03 03:33:00,89.702,89.724,89.701,89.715,356199995.0
2006-01-03 03:34:00,89.712,89.714,89.688,89.696,248399997.0
2006-01-03 03:35:00,89.712,89.724,89.693,89.693,343300002.0
2006-01-03 03:36:00,89.69,89.705,89.685,89.705,103799999.0
2006-01-03 03:37:00,89.705,89.71,89.683,89.683,183099999.0
2006-01-03 03:38:00,89.697,89.71,89.675,89.69,57600000.0
2006-01-03 03:39:00,89.688,89.71,89.673,89.686,259699998.0
2006-01-03 03:40:00,89.698,89.713,89.68,89.686,102500000.0
2006-01-03 03:41:00,89.693,89.693,89.676,89.676,24700000.0
2006-01-03 03:42:00,89.68,89.705,89.676,89.7,209899999.0
2006-01-03 03:43:00,89.682,89.696,89.665,89.677,167999998.0
2006-01-03 03:44:00,89.661,89.692,89.634,89.692,177000001.0
2006-01-03 03:45:00,89.676,89.676,89.643,89.665,200500001.0
2006-01-03 03:46:00,89.64,89.665,89.64,89.664,204800000.0
2006-01-03 03:47:00,89.662,89.679,89.655,89.667,173300003.0
2006-01-03 03:48:00,89.648,89.677,89.641,89.66,257499998.0
2006-01-03 03:49:00,89.672,89.678,89.651,89.665,293900000.0
2006-01-03 03:50:00,89.675,89.682,89.651,89.653,219399996.0
2006-01-03 03:51:00,89.676,89.682,89.654,89.654,167399997.0
2006-01-03 03:52:00,89.678,89.689,89.656,89.665,354199997.0
2006-01-03 03:53:00,89.664,89.68,89.65,89.661,264000000.0
2006-01-03 03:54:00,89.683,89.686,89.667,89.667,149699999.0
2006-01-03 03:55:00,89.695,89.703,89.682,89.702,140199998.0
2006-01-03 03:56:00,89.697,89.708,89.676,89.688,297099999.0
2006-01-03 03:57:00,89.696,89.718,89.696,89.712,126000000.0
2006-01-03 03:58:00,89.667,89.689,89.64,89.655,132300000.0
2006-01-03 03:59:00,89.663,89.678,89.643,89.678,124300000.0
2006-01-03 04:00:00,89.683,89.683,89.652,89.657,251300000.0
2006-01-03 04:01:00,89.677,89.704,89.661,89.689,167799996.0
2006-01-03 04:02:00,89.713,89.713,89.684,89.684,167399998.0
2006-01-03 04:03:00,89.67,89.688,89.67,89.682,46000000.0
2006-01-03 04:04:00,89.668,89.674,89.649,89.653,66200001.0
2006-01-03 04:05:00,89.63,89.656,89.597,89.614,165899999.0
2006-01-03 04:06:00,89.587,89.587,89.556,89.573,331000004.0
2006-01-03 04:07:00,89.577,89.594,89.556,89.567,186700000.0
2006-01-03 04:08:00,89.581,89.581,89.558,89.568,221800000.0
2006-01-03 04:09:00,89.563,89.585,89.553,89.569,296199999.0
2006-01-03 04:10:00,89.573,89.578,89.552,89.566,183800000.0
2006-01-03 04:11:00,89.572,89.583,89.549,89.574,241199998.0
2006-01-03 04:12:00,89.58,89.598,89.569,89.592,78900001.0
2006-01-03 04:13:00,89.591,89.608,89.582,89.595,208899996.0
2006-01-03 04:14:00,89.603,89.615,89.582,89.59,285299999.0
2006-01-03 04:15:00,89.607,89.61,89.59,89.59,192899999.0
2006-01-03 04:16:00,89.569,89.591,89.564,89.582,242800002.0
2006-01-03 04:17:00,89.579,89.594,89.568,89.582,211199997.0
2006-01-03 04:18:00,89.591,89.591,89.564,89.564,245999999.0
2006-01-03 04:19:00,89.55,89.568,89.55,89.562,35199999.0
2006-01-03 04:20:00,89.525,89.576,89.525,89.565,300200000.0
2006-01-03 04:21:00,89.573,89.576,89.552,89.552,206599999.0
2006-01-03 04:22:00,89.572,89.589,89.562,89.589,189999998.0
2006-01-03 04:23:00,89.569,89.598,89.564,89.572,139799999.0
2006-01-03 04:24:00,89.597,89.614,89.587,89.597,124799999.0
2006-01-03 04:25:00,89.612,89.612,89.552,89.571,279000000.0
2006-01-03 04:26:00,89.608,89.612,89.583,89.598,253199996.0
2006-01-03 04:27:00,89.58,89.611,89.58,89.607,212600002.0
2006-01-03 04:28:00,89.602,89.617,89.597,89.617,205900001.0
2006-01-03 04:29:00,89.607,89.614,89.595,89.605,149799999.0
2006-01-03 04:30:00,89.599,89.6,89.578,89.588,247800001.0
2006-01-03 04:31:00,89.6,89.607,89.581,89.603,301199999.0
2006-01-03 04:32:00,89.589,89.603,89.58,89.594,153799996.0
2006-01-03 04:33:00,89.583,89.607,89.583,89.603,173900001.0
2006-01-03 04:34:00,89.61,89.619,89.597,89.597,152499997.0
2006-01-03 04:35:00,89.595,89.624,89.595,89.624,183300005.0
2006-01-03 04:36:00,89.621,89.621,89.604,89.604,60299999.0
2006-01-03 04:37:00,89.599,89.624,89.598,89.598,235199998.0
2006-01-03 04:38:00,89.621,89.623,89.599,89.606,176299998.0
2006-01-03 04:39:00,89.625,89.635,89.593,89.612,198200000.0
2006-01-03 04:40:00,89.607,89.607,89.589,89.589,38699999.0
2006-01-03 04:41:00,89.583,89.616,89.579,89.616,136299999.0
2006-01-03 04:42:00,89.617,89.618,89.587,89.606,136899999.0
2006-01-03 04:43:00,89.613,89.613,89.593,89.593,198800002.0
2006-01-03 04:44:00,89.609,89.633,89.609,89.631,182700002.0
2006-01-03 04:45:00,89.622,89.636,89.609,89.615,269699998.0
2006-01-03 04:46:00,89.607,89.63,89.607,89.625,288599999.0
2006-01-03 04:47:00,89.602,89.62,89.589,89.609,159899997.0
2006-01-03 04:48:00,89.595,89.611,89.595,89.609,53200002.0
2006-01-03 04:49:00,89.611,89.611,89.579,89.587,184899999.0
2006-01-03 04:50:00,89.602,89.604,89.57,89.573,257500000.0
2006-01-03 04:51:00,89.563,89.59,89.563,89.587,143899998.0
2006-01-03 04:52:00,89.578,89.604,89.564,89.585,138499998.0
2006-01-03 04:53:00,89.564,89.588,89.555,89.567,228599998.0
2006-01-03 04:54:00,89.559,89.577,89.549,89.573,329499995.0
2006-01-03 04:55:00,89.567,89.586,89.567,89.586,8400000.0
2006-01-03 04:56:00,89.583,89.592,89.547,89.549,267299997.0
2006-01-03 04:57:00,89.566,89.578,89.556,89.559,246499996.0
2006-01-03 04:58:00,89.557,89.573,89.552,89.56,154200002.0
2006-01-03 04:59:00,89.584,89.587,89.561,89.568,115700000.0
2006-01-03 05:00:00,89.585,89.595,89.57,89.587,247399997.0
2006-01-03 05:01:00,89.556,89.597,89.556,89.597,124800000.0
2006-01-03 05:02:00,89.591,89.592,89.545,89.568,150500001.0
2006-01-03 05:03:00,89.583,89.613,89.583,89.596,163100000.0
2006-01-03 05:04:00,89.591,89.613,89.582,89.613,165400000.0
2006-01-03 05:05:00,89.614,89.627,89.597,89.615,214099999.0
2006-01-03 05:06:00,89.623,89.623,89.596,89.609,224199997.0
2006-01-03 05:07:00,89.592,89.611,89.575,89.611,220499999.0
2006-01-03 05:08:00,89.593,89.617,89.585,89.608,176099994.0
2006-01-03 05:09:00,89.601,89.617,89.569,89.579,202699998.0
2006-01-03 05:10:00,89.559,89.585,89.549,89.56,274499995.0
2006-01-03 05:11:00,89.54,89.555,89.52,89.54,132100001.0
2006-01-03 05:12:00,89.551,89.564,89.545,89.549,124600000.0
2006-01-03 05:13:00,89.567,89.575,89.553,89.573,103800003.0
2006-01-03 05:14:00,89.557,89.578,89.555,89.578,221700000.0
2006-01-03 05:15:00,89.58,89.58,89.556,89.56,193899998.0
2006-01-03 05:16:00,89.561,89.581,89.557,89.578,202699999.0
2006-01-03 05:17:00,89.571,89.574,89.557,89.563,33100001.0
2006-01-03 05:18:00,89.566,89.575,89.543,89.565,272799992.0
2006-01-03 05:19:00,89.558,89.577,89.552,89.564,164600001.0
2006-01-03 05:20:00,89.572,89.577,89.551,89.565,210099996.0
2006-01-03 05:21:00,89.573,89.577,89.553,89.554,219099995.0
2006-01-03 05:22:00,89.576,89.595,89.566,89.585,259200003.0
2006-01-03 05:23:00,89.578,89.582,89.558,89.57,119800002.0
2006-01-03 05:24:00,89.574,89.586,89.556,89.57,123899999.0
2006-01-03 05:25:00,89.572,89.588,89.555,89.57,225999998.0
2006-01-03 05:26:00,89.565,89.578,89.55,89.578,128299999.0
2006-01-03 05:27:00,89.566,89.578,89.553,89.566,155100000.0
2006-01-03 05:28:00,89.549,89.576,89.548,89.558,81200002.0
2006-01-03 05:29:00,89.572,89.574,89.546,89.568,220399995.0
2006-01-03 05:30:00,89.565,89.576,89.565,89.574,79400003.0
2006-01-03 05:31:00,89.577,89.583,89.565,89.565,70600001.0
2006-01-03 05:32:00,89.595,89.6,89.58,89.595,275500001.0
2006-01-03 05:33:00,89.593,89.609,89.582,89.603,205299999.0
2006-01-03 05:34:00,89.59,89.601,89.576,89.595,198100001.0
2006-01-03 05:35:00,89.583,89.593,89.572,89.582,112499998.0
2006-01-03 05:36:00,89.588,89.588,89.576,89.576,25500000.0
2006-01-03 05:37:00,89.567,89.588,89.566,89.588,127700000.0
2006-01-03 05:38:00,89.572,89.597,89.572,89.597,205099998.0
2006-01-03 05:39:00,89.575,89.596,89.573,89.591,237500002.0
2006-01-03 05:40:00,89.596,89.604,89.58,89.589,231899998.0
2006-01-03 05:41:00,89.609,89.611,89.59,89.611,30300000.0
2006-01-03 05:42:00,89.615,89.615,89.6,89.6,57000002.0
2006-01-03 05:43:00,89.62,89.62,89.593,89.607,73299999.0
2006-01-03 05:44:00,89.61,89.616,89.589,89.589,163099998.0
2006-01-03 05:45:00,89.597,89.616,89.597,89.616,28700000.0
2006-01-03 05:46:00,89.606,89.614,89.589,89.601,38800000.0
2006-01-03 05:47:00,89.601,89.62,89.556,89.605,256500001.0
2006-01-03 05:48:00,89.595,89.595,89.565,89.565,97799999.0
2006-01-03 05:49:00,89.593,89.602,89.57,89.579,254100001.0
2006-01-03 05:50:00,89.592,89.602,89.57,89.594,261100001.0
2006-01-03 05:51:00,89.598,89.61,89.565,89.597,245400002.0
2006-01-03 05:52:00,89.582,89.61,89.582,89.605,179899997.0
2006-01-03 05:53:00,89.607,89.608,89.586,89.596,175500004.0
2006-01-03 05:54:00,89.588,89.606,89.584,89.598,102899999.0
2006-01-03 05:55:00,89.561,89.602,89.561,89.602,210599998.0
2006-01-03 05:56:00,89.587,89.599,89.584,89.584,69500000.0
2006-01-03 05:57:00,89.588,89.6,89.58,89.595,51299999.0
2006-01-03 05:58:00,89.595,89.595,89.57,89.57,294199994.0
2006-01-03 05:59:00,89.601,89.601,89.577,89.577,233900003.0
2006-01-03 06:00:00,89.577,89.603,89.575,89.603,329000000.0
2006-01-03 06:01:00,89.58,89.6,89.566,89.598,139999997.0
2006-01-03 06:02:00,89.594,89.599,89.57,89.57,238999996.0
2006-01-03 06:03:00,89.597,89.602,89.583,89.586,74899998.0
2006-01-03 06:04:00,89.591,89.615,89.591,89.595,110300001.0
2006-01-03 06:05:00,89.602,89.604,89.58,89.58,232699999.0
2006-01-03 06:06:00,89.581,89.599,89.572,89.597,396199999.0
2006-01-03 06:07:00,89.591,89.596,89.577,89.581,313899995.0
2006-01-03 06:08:00,89.588,89.597,89.568,89.585,175200000.0
2006-01-03 06:09:00,89.583,89.607,89.582,89.607,181500001.0
2006-01-03 06:10:00,89.573,89.596,89.568,89.587,222700000.0
2006-01-03 06:11:00,89.594,89.608,89.562,89.591,111899999.0
2006-01-03 06:12:00,89.598,89.617,89.593,89.599,137500000.0
2006-01-03 06:13:00,89.605,89.605,89.59,89.59,66199999.0
2006-01-03 06:14:00,89.597,89.618,89.595,89.608,235499997.0
2006-01-03 06:15:00,89.6,89.61,89.582,89.589,217400001.0
2006-01-03 06:16:00,89.583,89.607,89.583,89.607,54600000.0
2006-01-03 06:17:00,89.591,89.602,89.573,89.586,267400003.0
2006-01-03 06:18:00,89.591,89.603,89.578,89.603,180900002.0
2006-01-03 06:19:00,89.611,89.616,89.588,89.596,286200000.0
2006-01-03 06:20:00,89.6,89.6,89.584,89.59,152200001.0
2006-01-03 06:21:00,89.593,89.593,89.569,89.593,169299998.0
2006-01-03 06:22:00,89.583,89.583,89.55,89.554,51900000.0
2006-01-03 06:23:00,89.542,89.557,89.512,89.518,277699997.0
2006-01-03 06:24:00,89.492,89.516,89.485,89.502,189800003.0
2006-01-03 06:25:00,89.493,89.493,89.464,89.464,304500000.0
2006-01-03 06:26:00,89.485,89.492,89.475,89.479,67199999.0
2006-01-03 06:27:00,89.475,89.499,89.47,89.486,155600000.0
2006-01-03 06:28:00,89.504,89.511,89.477,89.477,201099997.0
2006-01-03 06:29:00,89.484,89.502,89.483,89.483,182499998.0
2006-01-03 06:30:00,89.479,89.507,89.479,89.507,142400002.0
2006-01-03 06:31:00,89.508,89.51,89.483,89.502,222799997.0
2006-01-03 06:32:00,89.503,89.512,89.48,89.494,198300000.0
2006-01-03 06:33:00,89.492,89.512,89.473,89.507,248299997.0
2006-01-03 06:34:00,89.506,89.516,89.493,89.493,188399998.0
2006-01-03 06:35:00,89.499,89.518,89.485,89.496,210699998.0
2006-01-03 06:36:00,89.51,89.514,89.496,89.497,191800000.0
2006-01-03 06:37:00,89.512,89.518,89.489,89.501,238200002.0
2006-01-03 06:38:00,89.521,89.521,89.485,89.503,50600001.0
2006-01-03 06:39:00,89.507,89.518,89.498,89.51,160399998.0
2006-01-03 06:40:00,89.483,89.499,89.478,89.494,173100000.0
2006-01-03 06:41:00,89.487,89.502,89.476,89.48,242000001.0
2006-01-03 06:42:00,89.503,89.506,89.474,89.474,290800000.0
2006-01-03 06:43:00,89.475,89.491,89.472,89.486,100400001.0
2006-01-03 06:44:00,89.48,89.483,89.46,89.468,136799995.0
2006-01-03 06:45:00,89.483,89.494,89.465,89.479,199399999.0
2006-01-03 06:46:00,89.493,89.502,89.472,89.474,221099998.0
2006-01-03 06:47:00,89.492,89.507,89.47,89.488,279500005.0
2006-01-03 06:48:00,89.479,89.496,89.475,89.492,119799997.0
2006-01-03 06:49:00,89.479,89.495,89.459,89.475,41000000.0
2006-01-03 06:50:00,89.458,89.483,89.458,89.48,178699999.0
2006-01-03 06:51:00,89.473,89.48,89.454,89.468,191900002.0
2006-01-03 06:52:00,89.457,89.475,89.437,89.466,192599997.0
2006-01-03 06:53:00,89.47,89.492,89.456,89.492,215799996.0
2006-01-03 06:54:00,89.493,89.493,89.46,89.464,194600000.0
2006-01-03 06:55:00,89.464,89.477,89.452,89.466,249300003.0
2006-01-03 06:56:00,89.469,89.483,89.456,89.461,276700004.0
2006-01-03 06:57:00,89.471,89.482,89.464,89.471,111399997.0
2006-01-03 06:58:00,89.475,89.494,89.464,89.483,333799995.0
2006-01-03 06:59:00,89.477,89.491,89.465,89.474,222600001.0
2006-01-03 07:00:00,89.457,89.477,89.443,89.461,213400003.0
2006-01-03 07:01:00,89.466,89.478,89.455,89.47,178999998.0
2006-01-03 07:02:00,89.465,89.484,89.461,89.477,258199998.0
2006-01-03 07:03:00,89.483,89.534,89.482,89.527,138500001.0
2006-01-03 07:04:00,89.507,89.526,89.499,89.52,157700001.0
2006-01-03 07:05:00,89.501,89.518,89.496,89.517,143699999.0
2006-01-03 07:06:00,89.496,89.518,89.495,89.517,266399999.0
2006-01-03 07:07:00,89.525,89.551,89.525,89.536,213199998.0
2006-01-03 07:08:00,89.548,89.561,89.524,89.561,166199998.0
2006-01-03 07:09:00,89.544,89.584,89.541,89.548,335999999.0
2006-01-03 07:10:00,89.559,89.579,89.558,89.575,143899998.0
2006-01-03 07:11:00,89.549,89.57,89.538,89.553,153399998.0
2006-01-03 07:12:00,89.557,89.59,89.545,89.568,312400004.0
2006-01-03 07:13:00,89.588,89.592,89.558,89.578,211500001.0
2006-01-03 07:14:00,89.583,89.615,89.583,89.605,417700001.0
2006-01-03 07:15:00,89.606,89.62,89.592,89.605,466100001.0
2006-01-03 07:16:00,89.59,89.624,89.59,89.613,109200000.0
2006-01-03 07:17:00,89.606,89.632,89.591,89.613,264200002.0
2006-01-03 07:18:00,89.636,89.641,89.616,89.635,222200000.0
2006-01-03 07:19:00,89.634,89.641,89.619,89.625,274199997.0
2006-01-03 07:20:00,89.639,89.642,89.622,89.626,264599999.0
2006-01-03 07:21:00,89.645,89.645,89.623,89.623,86800001.0
2006-01-03 07:22:00,89.636,89.644,89.615,89.636,203500000.0
2006-01-03 07:23:00,89.631,89.646,89.617,89.63,329799998.0
2006-01-03 07:24:00,89.617,89.638,89.617,89.633,187200001.0
2006-01-03 07:25:00,89.629,89.641,89.619,89.625,225699996.0
2006-01-03 07:26:00,89.648,89.648,89.606,89.623,349700006.0
2006-01-03 07:27:00,89.606,89.651,89.606,89.639,158900001.0
2006-01-03 07:28:00,89.642,89.685,89.642,89.684,235699997.0
2006-01-03 07:29:00,89.674,89.689,89.656,89.675,220599999.0
2006-01-03 07:30:00,89.68,89.695,89.669,89.672,145900000.0
2006-01-03 07:31:00,89.681,89.693,89.653,89.661,119699998.0
2006-01-03 07:32:00,89.647,89.663,89.634,89.651,191800001.0
2006-01-03 07:33:00,89.648,89.661,89.625,89.646,235199997.0
2006-01-03 07:34:00,89.638,89.65,89.616,89.631,187700004.0
2006-01-03 07:35:00,89.654,89.658,89.632,89.645,301700003.0
2006-01-03 07:36:00,89.653,89.682,89.635,89.667,219100001.0
2006-01-03 07:37:00,89.66,89.675,89.643,89.67,236699997.0
2006-01-03 07:38:00,89.635,89.66,89.635,89.66,134299998.0
2006-01-03 07:39:00,89.665,89.679,89.647,89.659,263400002.0
2006-01-03 07:40:00,89.678,89.696,89.674,89.693,304500000.0
2006-01-03 07:41:00,89.7,89.7,89.668,89.681,196799999.0
2006-01-03 07:42:00,89.691,89.696,89.668,89.679,278200001.0
2006-01-03 07:43:00,89.671,89.696,89.671,89.691,188900000.0
2006-01-03 07:44:00,89.681,89.694,89.665,89.688,304800002.0
2006-01-03 07:45:00,89.663,89.695,89.663,89.685,179399997.0
2006-01-03 07:46:00,89.663,89.684,89.645,89.674,200099998.0
2006-01-03 07:47:00,89.677,89.703,89.677,89.69,134299998.0
2006-01-03 07:48:00,89.679,89.693,89.675,89.691,85199997.0
2006-01-03 07:49:00,89.685,89.706,89.683,89.698,184499999.0
2006-01-03 07:50:00,89.691,89.691,89.665,89.67,242100002.0
2006-01-03 07:51:00,89.674,89.687,89.662,89.662,237000001.0
2006-01-03 07:52:00,89.653,89.682,89.653,89.676,212400000.0
2006-01-03 07:53:00,89.658,89.676,89.646,89.662,241900000.0
2006-01-03 07:54:00,89.668,89.672,89.65,89.653,155799997.0
2006-01-03 07:55:00,89.673,89.677,89.653,89.66,232500004.0
2006-01-03 07:56:00,89.656,89.672,89.654,89.656,303100004.0
2006-01-03 07:57:00,89.669,89.678,89.652,89.653,272299999.0
2006-01-03 07:58:00,89.66,89.665,89.64,89.648,183700003.0
2006-01-03 07:59:00,89.652,89.67,89.649,89.665,189900002.0
2006-01-03 08:00:00,89.664,89.67,89.645,89.665,243299999.0
2006-01-03 08:01:00,89.664,89.667,89.632,89.632,244300003.0
2006-01-03 08:02:00,89.665,89.672,89.652,89.661,172200001.0
2006-01-03 08:03:00,89.641,89.66,89.62,89.634,217600001.0
2006-01-03 08:04:00,89.665,89.679,89.65,89.655,86500000.0
2006-01-03 08:05:00,89.657,89.664,89.634,89.634,163399999.0
2006-01-03 08:06:00,89.617,89.636,89.605,89.614,132699997.0
2006-01-03 08:07:00,89.607,89.61,89.585,89.589,190800000.0
2006-01-03 08:08:00,89.604,89.614,89.586,89.594,249599997.0
2006-01-03 08:09:00,89.608,89.608,89.577,89.591,229899995.0
2006-01-03 08:10:00,89.575,89.591,89.567,89.568,168399998.0
2006-01-03 08:11:00,89.578,89.599,89.567,89.572,232600001.0
2006-01-03 08:12:00,89.586,89.605,89.578,89.602,287000003.0
2006-01-03 08:13:00,89.593,89.621,89.583,89.594,306899998.0
2006-01-03 08:14:00,89.612,89.626,89.596,89.613,337899999.0
2006-01-03 08:15:00,89.624,89.632,89.6,89.6,166899998.0
2006-01-03 08:16:00,89.61,89.627,89.584,89.613,191100000.0
2006-01-03 08:17:00,89.6,89.617,89.595,89.608,119000001.0
2006-01-03 08:18:00,89.601,89.605,89.567,89.567,280899999.0
2006-01-03 08:19:00,89.593,89.604,89.57,89.577,185699996.0
2006-01-03 08:20:00,89.579,89.595,89.556,89.573,165500000.0
2006-01-03 08:21:00,89.578,89.578,89.553,89.566,140299999.0
2006-01-03 08:22:00,89.56,89.586,89.56,89.583,276000001.0
2006-01-03 08:23:00,89.58,89.583,89.559,89.564,191700001.0
2006-01-03 08:24:00,89.59,89.59,89.56,89.56,220899999.0
2006-01-03 08:25:00,89.569,89.606,89.569,89.606,94899999.0
2006-01-03 08:26:00,89.603,89.603,89.579,89.58,221999999.0
2006-01-03 08:27:00,89.578,89.605,89.578,89.597,303199998.0
2006-01-03 08:28:00,89.575,89.615,89.575,89.615,203599998.0
2006-01-03 08:29:00,89.59,89.609,89.579,89.6,145699999.0
2006-01-03 08:30:00,89.612,89.615,89.589,89.598,354899998.0
2006-01-03 08:31:00,89.622,89.622,89.587,89.596,211400000.0
2006-01-03 08:32:00,89.602,89.622,89.591,89.615,143199997.0
2006-01-03 08:33:00,89.595,89.609,89.576,89.596,194900001.0
2006-01-03 08:34:00,89.598,89.618,89.574,89.582,210099996.0
2006-01-03 08:35:00,89.603,89.62,89.584,89.595,338199998.0
2006-01-03 08:36:00,89.614,89.627,89.598,89.598,278500002.0
2006-01-03 08:37:00,89.588,89.613,89.584,89.598,206999999.0
2006-01-03 08:38:00,89.588,89.588,89.56,89.572,142299996.0
2006-01-03 08:39:00,89.548,89.585,89.548,89.576,247099999.0
2006-01-03 08:40:00,89.572,89.597,89.568,89.57,231099996.0
2006-01-03 08:41:00,89.578,89.58,89.555,89.58,291100000.0
2006-01-03 08:42:00,89.565,89.59,89.555,89.575,190800000.0
2006-01-03 08:43:00,89.588,89.603,89.569,89.583,245700001.0
2006-01-03 08:44:00,89.597,89.597,89.541,89.541,229400001.0
2006-01-03 08:45:00,89.565,89.584,89.56,89.582,256500002.0
2006-01-03 08:46:00,89.553,89.57,89.547,89.554,207399997.0
2006-01-03 08:47:00,89.569,89.581,89.554,89.556,222399997.0
2006-01-03 08:48:00,89.562,89.587,89.561,89.575,147500001.0
2006-01-03 08:49:00,89.574,89.579,89.556,89.567,286900002.0
2006-01-03 08:50:00,89.587,89.587,89.56,89.575,116499998.0
2006-01-03 08:51:00,89.553,89.579,89.529,89.557,247699998.0
2006-01-03 08:52:00,89.576,89.578,89.543,89.543,141500001.0
2006-01-03 08:53:00,89.568,89.587,89.543,89.559,251699996.0
2006-01-03 08:54:00,89.556,89.578,89.553,89.578,143300000.0
2006-01-03 08:55:00,89.58,89.59,89.565,89.569,106100002.0
2006-01-03 08:56:00,89.577,89.589,89.568,89.568,246199999.0
2006-01-03 08:57:00,89.585,89.596,89.568,89.575,358500002.0
2006-01-03 08:58:00,89.585,89.59,89.567,89.57,181399999.0
2006-01-03 08:59:00,89.567,89.597,89.567,89.595,82300000.0
2006-01-03 09:00:00,89.596,89.617,89.588,89.615,300999999.0
2006-01-03 09:01:00,89.602,89.603,89.574,89.574,180899998.0
2006-01-03 09:02:00,89.576,89.597,89.571,89.597,262199999.0
2006-01-03 09:03:00,89.589,89.603,89.576,89.6,194199999.0
2006-01-03 09:04:00,89.603,89.616,89.587,89.588,162699999.0
2006-01-03 09:05:00,89.605,89.61,89.578,89.587,252800004.0
2006-01-03 09:06:00,89.612,89.613,89.581,89.581,207199999.0
2006-01-03 09:07:00,89.59,89.619,89.585,89.605,272900000.0
2006-01-03 09:08:00,89.596,89.614,89.569,89.588,240799998.0
2006-01-03 09:09:00,89.586,89.607,89.58,89.585,239699998.0
2006-01-03 09:10:00,89.572,89.597,89.572,89.578,139100000.0
2006-01-03 09:11:00,89.593,89.593,89.558,89.563,177500000.0
2006-01-03 09:12:00,89.578,89.606,89.566,89.591,335800003.0
2006-01-03 09:13:00,89.609,89.613,89.585,89.607,258599998.0
2006-01-03 09:14:00,89.59,89.608,89.585,89.605,110699999.0
2006-01-03 09:15:00,89.611,89.611,89.578,89.598,132199997.0
2006-01-03 09:16:00,89.59,89.625,89.586,89.605,129600001.0
2006-01-03 09:17:00,89.607,89.627,89.595,89.625,249300004.0
2006-01-03 09:18:00,89.613,89.613,89.59,89.593,125800000.0
2006-01-03 09:19:00,89.6,89.628,89.599,89.599,169500001.0
2006-01-03 09:20:00,89.625,89.631,89.601,89.61,365599997.0
2006-01-03 09:21:00,89.603,89.621,89.595,89.621,250800000.0
2006-01-03 09:22:00,89.622,89.635,89.607,89.61,264599999.0
2006-01-03 09:23:00,89.595,89.615,89.581,89.593,238400003.0
2006-01-03 09:24:00,89.596,89.601,89.572,89.572,236800003.0
2006-01-03 09:25:00,89.566,89.588,89.555,89.567,311500003.0
2006-01-03 09:26:00,89.54,89.564,89.54,89.547,121199999.0
2006-01-03 09:27:00,89.553,89.565,89.53,89.553,254799998.0
2006-01-03 09:28:00,89.558,89.573,89.539,89.539,329999996.0
2006-01-03 09:29:00,89.547,89.558,89.534,89.556,158499998.0
2006-01-03 09:30:00,89.548,89.57,89.542,89.544,302600001.0
2006-01-03 09:31:00,89.551,89.551,89.528,89.528,24800000.0
2006-01-03 09:32:00,89.532,89.548,89.516,89.533,317399999.0
2006-01-03 09:33:00,89.541,89.544,89.521,89.526,98000000.0
2006-01-03 09:34:00,89.528,89.535,89.508,89.518,149599999.0
2006-01-03 09:35:00,89.515,89.547,89.512,89.528,225100000.0
2006-01-03 09:36:00,89.516,89.528,89.503,89.522,191000000.0
2006-01-03 09:37:00,89.502,89.521,89.478,89.505,218700000.0
2006-01-03 09:38:00,89.488,89.515,89.479,89.515,247699998.0
2006-01-03 09:39:00,89.508,89.518,89.492,89.493,239499996.0
2006-01-03 09:40:00,89.513,89.516,89.494,89.494,152399998.0
2006-01-03 09:41:00,89.501,89.518,89.49,89.518,242899996.0
2006-01-03 09:42:00,89.507,89.528,89.494,89.528,205200002.0
2006-01-03 09:43:00,89.527,89.543,89.518,89.532,58400001.0
2006-01-03 09:44:00,89.544,89.561,89.527,89.537,162900001.0
2006-01-03 09:45:00,89.54,89.545,89.514,89.514,205999999.0
2006-01-03 09:46:00,89.537,89.542,89.523,89.538,185799999.0
2006-01-03 09:47:00,89.523,89.557,89.523,89.552,208700001.0
2006-01-03 09:48:00,89.554,89.572,89.541,89.558,181899998.0
2006-01-03 09:49:00,89.569,89.581,89.559,89.581,187899998.0
2006-01-03 09:50:00,89.578,89.607,89.578,89.595,235900003.0
2006-01-03 09:51:00,89.581,89.612,89.573,89.594,269399998.0
2006-01-03 09:52:00,89.588,89.618,89.586,89.595,255499998.0
2006-01-03 09:53:00,89.624,89.639,89.601,89.601,206100001.0
2006-01-03 09:54:00,89.609,89.622,89.598,89.609,215199999.0
2006-01-03 09:55:00,89.586,89.615,89.586,89.605,306400005.0
2006-01-03 09:56:00,89.59,89.607,89.574,89.59,276199998.0
2006-01-03 09:57:00,89.582,89.582,89.561,89.561,225499998.0
2006-01-03 09:58:00,89.55,89.57,89.525,89.525,181200000.0
2006-01-03 09:59:00,89.529,89.582,89.529,89.551,370400000.0
2006-01-03 10:00:00,89.555,89.582,89.55,89.572,239799997.0
2006-01-03 10:01:00,89.568,89.587,89.553,89.58,200899999.0
2006-01-03 10:02:00,89.581,89.6,89.571,89.588,119099999.0
2006-01-03 10:03:00,89.57,89.59,89.56,89.575,331000001.0
2006-01-03 10:04:00,89.563,89.576,89.557,89.569,20700000.0
2006-01-03 10:05:00,89.553,89.575,89.528,89.528,196200000.0
2006-01-03 10:06:00,89.519,89.544,89.498,89.526,261400001.0
2006-01-03 10:07:00,89.53,89.552,89.518,89.532,211000001.0
2006-01-03 10:08:00,89.563,89.572,89.541,89.548,187800000.0
2006-01-03 10:09:00,89.569,89.604,89.569,89.603,96099999.0
2006-01-03 10:10:00,89.585,89.587,89.56,89.582,211000001.0
2006-01-03 10:11:00,89.561,89.581,89.553,89.564,288300003.0
2006-01-03 10:12:00,89.552,89.564,89.534,89.534,271200000.0
2006-01-03 10:13:00,89.558,89.565,89.539,89.552,124899999.0
2006-01-03 10:14:00,89.558,89.558,89.525,89.533,179499998.0
2006-01-03 10:15:00,89.547,89.547,89.509,89.517,199400001.0
2006-01-03 10:16:00,89.51,89.542,89.51,89.542,282299996.0
2006-01-03 10:17:00,89.525,89.54,89.499,89.499,249500003.0
2006-01-03 10:18:00,89.496,89.513,89.487,89.499,139899999.0
2006-01-03 10:19:00,89.488,89.501,89.47,89.483,366800005.0
2006-01-03 10:20:00,89.506,89.506,89.461,89.469,301500000.0
2006-01-03 10:21:00,89.463,89.468,89.44,89.455,258699998.0
2006-01-03 10:22:00,89.461,89.473,89.445,89.456,379099995.0
2006-01-03 10:23:00,89.446,89.472,89.438,89.449,224099999.0
2006-01-03 10:24:00,89.46,89.482,89.457,89.482,205099998.0
2006-01-03 10:25:00,89.468,89.512,89.468,89.512,138399998.0
2006-01-03 10:26:00,89.514,89.527,89.501,89.515,293400001.0
2006-01-03 10:27:00,89.512,89.528,89.502,89.515,319600003.0
2006-01-03 10:28:00,89.5,89.532,89.5,89.527,60900000.0
2006-01-03 10:29:00,89.529,89.539,89.515,89.515,308499995.0
2006-01-03 10:30:00,89.539,89.544,89.51,89.51,201599996.0
2006-01-03 10:31:00,89.51,89.527,89.478,89.516,229299996.0
2006-01-03 10:32:00,89.512,89.528,89.508,89.528,63800000.0
2006-01-03 10:33:00,89.552,89.554,89.518,89.518,196099998.0
2006-01-03 10:34:00,89.52,89.531,89.499,89.52,186099999.0
2006-01-03 10:35:00,89.503,89.523,89.489,89.489,214299999.0
2006-01-03 10:36:00,89.476,89.498,89.473,89.492,233899996.0
2006-01-03 10:37:00,89.472,89.499,89.472,89.49,341100002.0
2006-01-03 10:38:00,89.483,89.483,89.456,89.456,181099998.0
2006-01-03 10:39:00,89.481,89.502,89.48,89.498,179600001.0
2006-01-03 10:40:00,89.492,89.504,89.474,89.482,274900003.0
2006-01-03 10:41:00,89.481,89.495,89.47,89.485,239200002.0
2006-01-03 10:42:00,89.492,89.511,89.481,89.497,252500000.0
2006-01-03 10:43:00,89.507,89.514,89.482,89.497,287200001.0
2006-01-03 10:44:00,89.523,89.549,89.518,89.518,518299999.0
2006-01-03 10:45:00,89.541,89.561,89.537,89.55,220699998.0
2006-01-03 10:46:00,89.533,89.533,89.497,89.502,134300002.0
2006-01-03 10:47:00,89.505,89.523,89.495,89.51,344299998.0
2006-01-03 10:48:00,89.482,89.497,89.467,89.486,187600001.0
2006-01-03 10:49:00,89.503,89.509,89.492,89.493,167099999.0
2006-01-03 10:50:00,89.515,89.522,89.497,89.51,134100001.0
2006-01-03 10:51:00,89.499,89.499,89.468,89.468,128199997.0
2006-01-03 10:52:00,89.445,89.445,89.412,89.416,199199998.0
2006-01-03 10:53:00,89.437,89.437,89.402,89.407,212299999.0
2006-01-03 10:54:00,89.424,89.425,89.351,89.388,179099998.0
2006-01-03 10:55:00,89.409,89.454,89.401,89.44,256000001.0
2006-01-03 10:56:00,89.433,89.452,89.415,89.435,189200001.0
2006-01-03 10:57:00,89.422,89.438,89.412,89.415,190200000.0
2006-01-03 10:58:00,89.43,89.451,89.419,89.434,317200001.0
2006-01-03 10:59:00,89.442,89.482,89.442,89.45,103799999.0
2006-01-03 11:00:00,89.466,89.473,89.433,89.433,133099999.0
2006-01-03 11:01:00,89.459,89.462,89.428,89.428,170899999.0
2006-01-03 11:02:00,89.442,89.454,89.429,89.434,203600001.0
2006-01-03 11:03:00,89.453,89.453,89.428,89.429,98900000.0
2006-01-03 11:04:00,89.456,89.458,89.432,89.434,274800004.0
2006-01-03 11:05:00,89.421,89.453,89.421,89.445,292299999.0
2006-01-03 11:06:00,89.449,89.449,89.403,89.41,228500001.0
2006-01-03 11:07:00,89.428,89.432,89.414,89.416,74799998.0
2006-01-03 11:08:00,89.409,89.437,89.403,89.417,245299998.0
2006-01-03 11:09:00,89.434,89.467,89.434,89.458,115100001.0
2006-01-03 11:10:00,89.432,89.458,89.425,89.435,211100001.0
2006-01-03 11:11:00,89.415,89.466,89.398,89.447,275000003.0
2006-01-03 11:12:00,89.459,89.459,89.416,89.416,146600000.0
2006-01-03 11:13:00,89.426,89.446,89.412,89.429,240999999.0
2006-01-03 11:14:00,89.422,89.436,89.403,89.424,387200000.0
2006-01-03 11:15:00,89.407,89.435,89.406,89.424,383600002.0
2006-01-03 11:16:00,89.425,89.433,89.406,89.408,217299998.0
2006-01-03 11:17:00,89.417,89.443,89.417,89.433,147400000.0
2006-01-03 11:18:00,89.418,89.456,89.418,89.443,304999994.0
2006-01-03 11:19:00,89.433,89.463,89.433,89.456,85699998.0
2006-01-03 11:20:00,89.453,89.454,89.431,89.438,403300003.0
2006-01-03 11:21:00,89.429,89.452,89.42,89.452,302199997.0
2006-01-03 11:22:00,89.452,89.454,89.436,89.436,187600003.0
2006-01-03 11:23:00,89.423,89.443,89.421,89.435,102499998.0
2006-01-03 11:24:00,89.435,89.44,89.419,89.433,204599996.0
2006-01-03 11:25:00,89.434,89.453,89.424,89.446,219600001.0
2006-01-03 11:26:00,89.451,89.459,89.431,89.434,231200000.0
2006-01-03 11:27:00,89.44,89.475,89.44,89.462,177099998.0
2006-01-03 11:28:00,89.457,89.477,89.455,89.475,154299999.0
2006-01-03 11:29:00,89.483,89.494,89.462,89.476,218599999.0
2006-01-03 11:30:00,89.487,89.504,89.475,89.492,366400001.0
2006-01-03 11:31:00,89.507,89.507,89.47,89.47,231700000.0
2006-01-03 11:32:00,89.48,89.501,89.476,89.496,232399998.0
2006-01-03 11:33:00,89.487,89.49,89.45,89.45,266400001.0
2006-01-03 11:34:00,89.463,89.492,89.463,89.487,339200005.0
2006-01-03 11:35:00,89.463,89.499,89.463,89.499,138999999.0
2006-01-03 11:36:00,89.476,89.495,89.47,89.49,324000002.0
2006-01-03 11:37:00,89.492,89.5,89.475,89.495,183499997.0
2006-01-03 11:38:00,89.493,89.493,89.471,89.472,256500001.0
2006-01-03 11:39:00,89.47,89.493,89.47,89.49,263299999.0
2006-01-03 11:40:00,89.49,89.498,89.464,89.485,284400001.0
2006-01-03 11:41:00,89.483,89.496,89.466,89.493,380200000.0
2006-01-03 11:42:00,89.5,89.505,89.48,89.48,168499999.0
2006-01-03 11:43:00,89.497,89.508,89.478,89.482,154700000.0
2006-01-03 11:44:00,89.493,89.504,89.478,89.488,381199999.0
2006-01-03 11:45:00,89.495,89.512,89.481,89.504,298800001.0
2006-01-03 11:46:00,89.506,89.516,89.491,89.502,168600000.0
2006-01-03 11:47:00,89.516,89.537,89.501,89.519,231900001.0
2006-01-03 11:48:00,89.525,89.536,89.508,89.516,211099998.0
2006-01-03 11:49:00,89.511,89.545,89.511,89.54,345800001.0
2006-01-03 11:50:00,89.54,89.548,89.523,89.533,172300002.0
2006-01-03 11:51:00,89.529,89.563,89.529,89.563,301399994.0
2006-01-03 11:52:00,89.567,89.604,89.561,89.604,237200000.0
2006-01-03 11:53:00,89.598,89.621,89.594,89.612,245499999.0
2006-01-03 11:54:00,89.609,89.62,89.59,89.591,214699996.0
2006-01-03 11:55:00,89.587,89.605,89.584,89.601,182199999.0
2006-01-03 11:56:00,89.609,89.611,89.582,89.597,209600002.0
2006-01-03 11:57:00,89.6,89.604,89.579,89.585,223300001.0
2006-01-03 11:58:00,89.6,89.615,89.582,89.591,283899999.0
2006-01-03 11:59:00,89.606,89.612,89.58,89.584,207500002.0
2006-01-03 12:00:00,89.584,89.606,89.576,89.603,215999999.0
2006-01-03 12:01:00,89.572,89.591,89.558,89.582,185299999.0
2006-01-03 12:02:00,89.595,89.617,89.565,89.603,198499996.0
2006-01-03 12:03:00,89.597,89.614,89.591,89.604,332599999.0
2006-01-03 12:04:00,89.596,89.604,89.575,89.59,281199999.0
2006-01-03 12:05:00,89.586,89.606,89.579,89.59,73899999.0
2006-01-03 12:06:00,89.566,89.588,89.557,89.588,232899997.0
2006-01-03 12:07:00,89.577,89.577,89.547,89.55,352200000.0
2006-01-03 12:08:00,89.561,89.561,89.54,89.544,203600002.0
2006-01-03 12:09:00,89.543,89.569,89.535,89.547,125599998.0
2006-01-03 12:10:00,89.547,89.563,89.534,89.54,284599997.0
2006-01-03 12:11:00,89.531,89.561,89.524,89.539,289700002.0
2006-01-03 12:12:00,89.505,89.54,89.494,89.512,303600000.0
2006-01-03 12:13:00,89.517,89.53,89.5,89.52,214600002.0
2006-01-03 12:14:00,89.513,89.528,89.503,89.528,197099996.0
2006-01-03 12:15:00,89.535,89.552,89.514,89.53,174399998.0
2006-01-03 12:16:00,89.545,89.553,89.526,89.531,111700002.0
2006-01-03 12:17:00,89.544,89.59,89.533,89.558,200100001.0
2006-01-03 12:18:00,89.583,89.613,89.576,89.597,241500001.0
2006-01-03 12:19:00,89.607,89.612,89.576,89.576,204699999.0
2006-01-03 12:20:00,89.572,89.59,89.572,89.59,174299999.0
2006-01-03 12:21:00,89.587,89.602,89.568,89.577,271399997.0
2006-01-03 12:22:00,89.577,89.577,89.557,89.558,101700002.0
2006-01-03 12:23:00,89.578,89.578,89.545,89.568,146800000.0
2006-01-03 12:24:00,89.558,89.581,89.557,89.572,266300000.0
2006-01-03 12:25:00,89.561,89.571,89.542,89.547,145400000.0
2006-01-03 12:26:00,89.58,89.585,89.563,89.578,106900000.0
2006-01-03 12:27:00,89.566,89.591,89.566,89.59,191399997.0
2006-01-03 12:28:00,89.578,89.594,89.572,89.585,279200003.0
2006-01-03 12:29:00,89.59,89.597,89.57,89.58,300799998.0
2006-01-03 12:30:00,89.581,89.591,89.552,89.552,239400000.0
2006-01-03 12:31:00,89.545,89.579,89.538,89.579,147499999.0
2006-01-03 12:32:00,89.587,89.605,89.575,89.591,249399995.0
2006-01-03 12:33:00,89.593,89.606,89.577,89.587,143499997.0
2006-01-03 12:34:00,89.604,89.617,89.595,89.608,118300003.0
2006-01-03 12:35:00,89.607,89.618,89.593,89.605,184000001.0
2006-01-03 12:36:00,89.613,89.613,89.588,89.597,154900003.0
2006-01-03 12:37:00,89.587,89.604,89.587,89.604,44700000.0
2006-01-03 12:38:00,89.595,89.618,89.593,89.618,205599996.0
2006-01-03 12:39:00,89.617,89.624,89.596,89.605,100900000.0
2006-01-03 12:40:00,89.617,89.623,89.613,89.623,73299998.0
2006-01-03 12:41:00,89.622,89.628,89.606,89.616,184500004.0
2006-01-03 12:42:00,89.627,89.63,89.603,89.617,184199998.0
2006-01-03 12:43:00,89.637,89.642,89.615,89.64,270599996.0
2006-01-03 12:44:00,89.635,89.658,89.635,89.639,199899999.0
2006-01-03 12:45:00,89.657,89.676,89.64,89.65,272499997.0
2006-01-03 12:46:00,89.65,89.687,89.65,89.668,408499995.0
2006-01-03 12:47:00,89.659,89.664,89.632,89.632,241499999.0
2006-01-03 12:48:00,89.622,89.644,89.614,89.628,339099994.0
2006-01-03 12:49:00,89.614,89.634,89.606,89.627,220400001.0
2006-01-03 12:50:00,89.623,89.637,89.605,89.617,303300002.0
2006-01-03 12:51:00,89.61,89.638,89.61,89.638,277799998.0
2006-01-03 12:52:00,89.628,89.65,89.625,89.633,238200003.0
2006-01-03 12:53:00,89.642,89.65,89.589,89.589,132799999.0
2006-01-03 12:54:00,89.653,89.676,89.637,89.656,76899999.0
2006-01-03 12:55:00,89.658,89.695,89.657,89.665,154800002.0
2006-01-03 12:56:00,89.637,89.663,89.635,89.657,280400002.0
2006-01-03 12:57:00,89.64,89.656,89.633,89.639,119500000.0
2006-01-03 12:58:00,89.653,89.655,89.628,89.628,379999999.0
2006-01-03 12:59:00,89.647,89.653,89.621,89.621,160699999.0
2006-01-03 13:00:00,89.652,89.66,89.628,89.629,335599998.0
2006-01-03 13:01:00,89.636,89.636,89.611,89.611,52900001.0
2006-01-03 13:02:00,89.603,89.62,89.586,89.598,181200001.0
2006-01-03 13:03:00,89.593,89.615,89.583,89.598,181799999.0
2006-01-03 13:04:00,89.583,89.605,89.583,89.583,224700000.0
2006-01-03 13:05:00,89.588,89.605,89.58,89.596,127499999.0
2006-01-03 13:06:00,89.591,89.602,89.574,89.586,247500001.0
2006-01-03 13:07:00,89.599,89.614,89.577,89.577,312299995.0
2006-01-03 13:08:00,89.611,89.635,89.6,89.62,126600001.0
2006-01-03 13:09:00,89.617,89.649,89.616,89.649,198100002.0
2006-01-03 13:10:00,89.652,89.653,89.625,89.625,164599998.0
2006-01-03 13:11:00,89.642,89.65,89.618,89.62,239299999.0
2006-01-03 13:12:00,89.616,89.635,89.606,89.615,219600001.0
2006-01-03 13:13:00,89.595,89.62,89.595,89.613,202999998.0
2006-01-03 13:14:00,89.6,89.625,89.598,89.6,229200001.0
2006-01-03 13:15:00,89.617,89.628,89.596,89.596,239999999.0
2006-01-03 13:16:00,89.626,89.649,89.61,89.631,88499999.0
2006-01-03 13:17:00,89.64,89.664,89.62,89.656,304899995.0
2006-01-03 13:18:00,89.654,89.657,89.636,89.645,221399998.0
2006-01-03 13:19:00,89.652,89.661,89.634,89.634,258600000.0
2006-01-03 13:20:00,89.649,89.651,89.634,89.636,100999999.0
2006-01-03 13:21:00,89.638,89.667,89.638,89.656,222999994.0
2006-01-03 13:22:00,89.652,89.657,89.629,89.631,316199995.0
2006-01-03 13:23:00,89.645,89.65,89.63,89.638,181399997.0
2006-01-03 13:24:00,89.635,89.652,89.625,89.652,117100000.0
2006-01-03 13:25:00,89.649,89.666,89.637,89.64,174900001.0
2006-01-03 13:26:00,89.652,89.668,89.64,89.668,240400001.0
2006-01-03 13:27:00,89.663,89.677,89.645,89.65,137000002.0
2006-01-03 13:28:00,89.665,89.681,89.642,89.657,314799996.0
2006-01-03 13:29:00,89.657,89.673,89.649,89.671,210800000.0
2006-01-03 13:30:00,89.658,89.672,89.638,89.663,237200001.0
2006-01-03 13:31:00,89.646,89.666,89.644,89.662,243600003.0
2006-01-03 13:32:00,89.652,89.664,89.637,89.643,164799996.0
2006-01-03 13:33:00,89.633,89.657,89.623,89.635,203600000.0
2006-01-03 13:34:00,89.646,89.677,89.646,89.677,108599999.0
2006-01-03 13:35:00,89.672,89.693,89.666,89.693,276799999.0
2006-01-03 13:36:00,89.677,89.698,89.677,89.686,207199998.0
2006-01-03 13:37:00,89.694,89.695,89.666,89.672,208300000.0
2006-01-03 13:38:00,89.682,89.682,89.652,89.652,258099998.0
2006-01-03 13:39:00,89.686,89.702,89.679,89.702,261799996.0
2006-01-03 13:40:00,89.701,89.703,89.666,89.666,224200000.0
2006-01-03 13:41:00,89.653,89.67,89.641,89.661,181299998.0
2006-01-03 13:42:00,89.649,89.672,89.645,89.659,283600001.0
2006-01-03 13:43:00,89.652,89.668,89.646,89.664,150299998.0
2006-01-03 13:44:00,89.658,89.67,89.653,89.67,115999999.0
2006-01-03 13:45:00,89.654,89.674,89.635,89.653,243599999.0
2006-01-03 13:46:00,89.648,89.649,89.615,89.615,149200000.0
2006-01-03 13:47:00,89.591,89.64,89.591,89.64,150499998.0
2006-01-03 13:48:00,89.639,89.651,89.621,89.621,92100000.0
2006-01-03 13:49:00,89.635,89.658,89.627,89.639,208699999.0
2006-01-03 13:50:00,89.655,89.66,89.624,89.639,420800000.0
2006-01-03 13:51:00,89.642,89.677,89.642,89.677,88499999.0
2006-01-03 13:52:00,89.645,89.669,89.645,89.665,186399995.0
2006-01-03 13:53:00,89.662,89.676,89.647,89.659,335500000.0
2006-01-03 13:54:00,89.666,89.674,89.643,89.659,310700002.0
2006-01-03 13:55:00,89.667,89.682,89.667,89.682,83800000.0
2006-01-03 13:56:00,89.682,89.688,89.665,89.676,222099999.0
2006-01-03 13:57:00,89.682,89.682,89.647,89.673,275300003.0
2006-01-03 13:58:00,89.668,89.689,89.66,89.674,155600000.0
2006-01-03 13:59:00,89.683,89.685,89.666,89.67,269299994.0
2006-01-03 14:00:00,89.671,89.688,89.662,89.682,358900006.0
2006-01-03 14:01:00,89.667,89.679,89.648,89.672,246700002.0
2006-01-03 14:02:00,89.648,89.665,89.633,89.649,223599999.0
2006-01-03 14:03:00,89.656,89.664,89.642,89.647,153700000.0
2006-01-03 14:04:00,89.673,89.683,89.652,89.652,272999998.0
2006-01-03 14:05:00,89.666,89.689,89.662,89.68,144100000.0
2006-01-03 14:06:00,89.677,89.678,89.652,89.654,183200001.0
2006-01-03 14:07:00,89.641,89.666,89.641,89.662,278100000.0
2006-01-03 14:08:00,89.663,89.671,89.641,89.653,195800000.0
2006-01-03 14:09:00,89.657,89.672,89.653,89.672,138000000.0
2006-01-03 14:10:00,89.657,89.683,89.653,89.668,228200001.0
2006-01-03 14:11:00,89.676,89.682,89.655,89.664,225999998.0
2006-01-03 14:12:00,89.678,89.69,89.666,89.683,232200002.0
2006-01-03 14:13:00,89.686,89.699,89.675,89.695,190899998.0
2006-01-03 14:14:00,89.697,89.698,89.677,89.69,231100000.0
2006-01-03 14:15:00,89.679,89.707,89.679,89.695,299500000.0
2006-01-03 14:16:00,89.701,89.71,89.684,89.692,122800000.0
2006-01-03 14:17:00,89.71,89.711,89.695,89.695,291700003.0
2006-01-03 14:18:00,89.718,89.737,89.702,89.71,294899999.0
2006-01-03 14:19:00,89.716,89.746,89.704,89.734,211300002.0
2006-01-03 14:20:00,89.722,89.737,89.697,89.724,297100000.0
2006-01-03 14:21:00,89.724,89.747,89.711,89.747,221299998.0
2006-01-03 14:22:00,89.724,89.753,89.724,89.738,156099999.0
2006-01-03 14:23:00,89.731,89.744,89.711,89.712,338199994.0
2006-01-03 14:24:00,89.716,89.749,89.703,89.738,203199999.0
2006-01-03 14:25:00,89.718,89.738,89.713,89.713,196099998.0
2006-01-03 14:26:00,89.728,89.746,89.707,89.726,160100001.0
2006-01-03 14:27:00,89.729,89.75,89.729,89.75,225300001.0
2006-01-03 14:28:00,89.724,89.737,89.706,89.722,85899999.0
2006-01-03 14:29:00,89.712,89.727,89.696,89.713,284700001.0
2006-01-03 14:30:00,89.689,89.689,89.625,89.655,254399996.0
2006-01-03 14:31:00,89.636,89.677,89.603,89.677,251400001.0
2006-01-03 14:32:00,89.653,89.685,89.653,89.675,194100000.0
2006-01-03 14:33:00,89.678,89.682,89.663,89.667,73399999.0
2006-01-03 14:34:00,89.663,89.685,89.645,89.67,227300001.0
2006-01-03 14:35:00,89.666,89.68,89.655,89.66,329799999.0
2006-01-03 14:36:00,89.643,89.68,89.643,89.675,137000000.0
2006-01-03 14:37:00,89.68,89.691,89.662,89.673,164899999.0
2006-01-03 14:38:00,89.707,89.707,89.67,89.67,205400001.0
2006-01-03 14:39:00,89.702,89.703,89.677,89.679,257099995.0
2006-01-03 14:40:00,89.693,89.704,89.687,89.701,108499997.0
2006-01-03 14:41:00,89.701,89.702,89.665,89.665,116799998.0
2006-01-03 14:42:00,89.682,89.721,89.682,89.721,139300001.0
2006-01-03 14:43:00,89.711,89.711,89.674,89.69,226999999.0
2006-01-03 14:44:00,89.677,89.705,89.67,89.695,253000005.0
2006-01-03 14:45:00,89.704,89.707,89.68,89.695,176299999.0
2006-01-03 14:46:00,89.68,89.697,89.662,89.683,178099998.0
2006-01-03 14:47:00,89.684,89.699,89.659,89.685,170100001.0
2006-01-03 14:48:00,89.693,89.693,89.661,89.682,256799999.0
2006-01-03 14:49:00,89.685,89.695,89.659,89.659,201199999.0
2006-01-03 14:50:00,89.67,89.692,89.663,89.685,354500002.0
2006-01-03 14:51:00,89.683,89.692,89.657,89.673,302299999.0
2006-01-03 14:52:00,89.676,89.687,89.659,89.674,194899997.0
2006-01-03 14:53:00,89.662,89.68,89.66,89.674,265099998.0
2006-01-03 14:54:00,89.661,89.684,89.653,89.684,236400000.0
2006-01-03 14:55:00,89.686,89.686,89.647,89.647,260799996.0
2006-01-03 14:56:00,89.655,89.667,89.649,89.664,229299998.0
2006-01-03 14:57:00,89.666,89.683,89.649,89.67,251200003.0
2006-01-03 14:58:00,89.668,89.675,89.649,89.657,220700000.0
2006-01-03 14:59:00,89.619,89.641,89.6,89.63,103600000.0
2006-01-03 15:00:00,89.613,89.648,89.613,89.648,148000000.0
2006-01-03 15:01:00,89.658,89.672,89.638,89.657,107400000.0
2006-01-03 15:02:00,89.666,89.689,89.661,89.674,289199999.0
2006-01-03 15:03:00,89.663,89.68,89.643,89.657,78100001.0
2006-01-03 15:04:00,89.633,89.66,89.633,89.66,229499998.0
2006-01-03 15:05:00,89.649,89.649,89.62,89.64,273600001.0
2006-01-03 15:06:00,89.639,89.641,89.625,89.625,125899998.0
2006-01-03 15:07:00,89.634,89.651,89.634,89.651,81799998.0
2006-01-03 15:08:00,89.653,89.686,89.638,89.663,194499999.0
2006-01-03 15:09:00,89.691,89.71,89.682,89.702,287399996.0
2006-01-03 15:10:00,89.693,89.702,89.672,89.693,155600000.0
2006-01-03 15:11:00,89.694,89.715,89.682,89.692,290899995.0
2006-01-03 15:12:00,89.696,89.716,89.685,89.716,156999998.0
2006-01-03 15:13:00,89.713,89.737,89.709,89.727,310600002.0
2006-01-03 15:14:00,89.714,89.732,89.708,89.724,215399997.0
2006-01-03 15:15:00,89.707,89.745,89.699,89.745,331899999.0
2006-01-03 15:16:00,89.72,89.752,89.719,89.743,333699995.0
2006-01-03 15:17:00,89.744,89.756,89.722,89.741,222899997.0
2006-01-03 15:18:00,89.738,89.761,89.738,89.745,329700002.0
2006-01-03 15:19:00,89.763,89.765,89.737,89.742,335000001.0
2006-01-03 15:20:00,89.76,89.793,89.756,89.779,287400003.0
2006-01-03 15:21:00,89.768,89.768,89.735,89.745,124299999.0
2006-01-03 15:22:00,89.718,89.746,89.674,89.737,201099999.0
2006-01-03 15:23:00,89.738,89.752,89.728,89.729,254999997.0
2006-01-03 15:24:00,89.751,89.767,89.743,89.743,182800001.0
2006-01-03 15:25:00,89.749,89.749,89.714,89.723,156799999.0
2006-01-03 15:26:00,89.724,89.742,89.718,89.737,198800003.0
2006-01-03 15:27:00,89.735,89.746,89.709,89.731,293900000.0
2006-01-03 15:28:00,89.74,89.753,89.729,89.744,278600000.0
2006-01-03 15:29:00,89.741,89.758,89.725,89.737,145499997.0
2006-01-03 15:30:00,89.757,89.761,89.738,89.744,212799996.0
2006-01-03 15:31:00,89.751,89.781,89.751,89.781,75399999.0
2006-01-03 15:32:00,89.761,89.783,89.76,89.775,362800002.0
2006-01-03 15:33:00,89.772,89.787,89.759,89.778,334700000.0
2006-01-03 15:34:00,89.759,89.776,89.743,89.766,287099994.0
2006-01-03 15:35:00,89.759,89.787,89.758,89.779,127700000.0
2006-01-03 15:36:00,89.767,89.786,89.763,89.763,310300003.0
2006-01-03 15:37:00,89.774,89.786,89.757,89.769,107399998.0
2006-01-03 15:38:00,89.782,89.789,89.761,89.768,243100003.0
2006-01-03 15:39:00,89.786,89.786,89.753,89.753,181900001.0
2006-01-03 15:40:00,89.753,89.783,89.753,89.755,159099999.0
2006-01-03 15:41:00,89.759,89.768,89.744,89.747,249900002.0
2006-01-03 15:42:00,89.749,89.771,89.743,89.753,218500001.0
2006-01-03 15:43:00,89.753,89.776,89.748,89.767,226299999.0
2006-01-03 15:44:00,89.753,89.757,89.718,89.743,145099998.0
2006-01-03 15:45:00,89.74,89.756,89.73,89.747,188000000.0
2006-01-03 15:46:00,89.738,89.752,89.737,89.752,88299999.0
2006-01-03 15:47:00,89.729,89.759,89.729,89.753,221599996.0
2006-01-03 15:48:00,89.753,89.758,89.728,89.728,233499995.0
2006-01-03 15:49:00,89.735,89.757,89.722,89.735,217400000.0
2006-01-03 15:50:00,89.738,89.763,89.738,89.763,131099996.0
2006-01-03 15:51:00,89.766,89.766,89.735,89.737,289800002.0
2006-01-03 15:52:00,89.764,89.771,89.745,89.757,327299999.0
2006-01-03 15:53:00,89.74,89.753,89.721,89.751,244099997.0
2006-01-03 15:54:00,89.744,89.759,89.705,89.705,292600000.0
2006-01-03 15:55:00,89.759,89.78,89.756,89.78,129200000.0
2006-01-03 15:56:00,89.762,89.777,89.735,89.765,161700000.0
2006-01-03 15:57:00,89.768,89.783,89.755,89.768,231899999.0
2006-01-03 15:58:00,89.782,89.788,89.769,89.771,81900003.0
2006-01-03 15:59:00,89.795,89.795,89.748,89.765,184499996.0
2006-01-03 16:00:00,89.764,89.788,89.747,89.768,329500004.0
2006-01-03 16:01:00,89.757,89.774,89.749,89.753,290699994.0
2006-01-03 16:02:00,89.756,89.773,89.75,89.767,207300000.0
2006-01-03 16:03:00,89.75,89.776,89.742,89.752,237300003.0
2006-01-03 16:04:00,89.739,89.757,89.726,89.726,312099997.0
2006-01-03 16:05:00,89.742,89.742,89.703,89.703,107400000.0
2006-01-03 16:06:00,89.715,89.735,89.693,89.72,249099999.0
2006-01-03 16:07:00,89.731,89.731,89.706,89.711,194700000.0
2006-01-03 16:08:00,89.722,89.734,89.715,89.734,162900001.0
2006-01-03 16:09:00,89.731,89.731,89.703,89.703,146499997.0
2006-01-03 16:10:00,89.692,89.709,89.677,89.689,399900002.0
2006-01-03 16:11:00,89.68,89.707,89.68,89.692,96799998.0
2006-01-03 16:12:00,89.704,89.717,89.689,89.704,146300000.0
2006-01-03 16:13:00,89.682,89.708,89.652,89.688,24700000.0
2006-01-03 16:14:00,89.704,89.72,89.689,89.708,212200002.0
2006-01-03 16:15:00,89.714,89.731,89.706,89.724,213799999.0
2006-01-03 16:16:00,89.713,89.727,89.697,89.717,278200002.0
2006-01-03 16:17:00,89.732,89.752,89.691,89.691,142199999.0
2006-01-03 16:18:00,89.743,89.745,89.72,89.72,220199999.0
2006-01-03 16:19:00,89.727,89.739,89.72,89.739,188399996.0
2006-01-03 16:20:00,89.743,89.743,89.711,89.722,223399999.0
2006-01-03 16:21:00,89.716,89.73,89.704,89.715,229199996.0
2006-01-03 16:22:00,89.702,89.727,89.696,89.721,221800004.0
2006-01-03 16:23:00,89.716,89.736,89.703,89.717,298000002.0
2006-01-03 16:24:00,89.74,89.74,89.72,89.725,236500000.0
2006-01-03 16:25:00,89.732,89.744,89.717,89.726,258900003.0
2006-01-03 16:26:00,89.729,89.76,89.729,89.76,130899997.0
2006-01-03 16:27:00,89.759,89.765,89.738,89.745,416200002.0
2006-01-03 16:28:00,89.773,89.815,89.761,89.79,234999998.0
2006-01-03 16:29:00,89.792,89.825,89.792,89.825,265800003.0
2006-01-03 16:30:00,89.834,89.859,89.834,89.851,198499999.0
2006-01-03 16:31:00,89.85,89.888,89.85,89.883,248600000.0
2006-01-03 16:32:00,89.867,89.878,89.852,89.872,250900001.0
2006-01-03 16:33:00,89.879,89.892,89.866,89.889,267499996.0
2006-01-03 16:34:00,89.876,89.9,89.868,89.893,188699997.0
2006-01-03 16:35:00,89.881,89.901,89.878,89.901,237499999.0
2006-01-03 16:36:00,89.913,89.932,89.894,89.924,255500002.0
2006-01-03 16:37:00,89.93,89.941,89.908,89.914,222100002.0
2006-01-03 16:38:00,89.915,89.948,89.915,89.948,250500001.0
2006-01-03 16:39:00,89.939,89.972,89.939,89.972,189599997.0
2006-01-03 16:40:00,89.968,89.968,89.945,89.947,214099998.0
2006-01-03 16:41:00,89.97,90.005,89.97,90.005,160099999.0
2006-01-03 16:42:00,89.985,90.017,89.981,90.017,389399998.0
2006-01-03 16:43:00,90.0,90.0,89.964,89.966,279100001.0
2006-01-03 16:44:00,89.984,89.989,89.959,89.965,212699997.0
2006-01-03 16:45:00,89.99,90.016,89.977,89.997,306400000.0
2006-01-03 16:46:00,90.008,90.019,89.997,90.002,133200001.0
2006-01-03 16:47:00,90.022,90.028,89.976,89.988,192399999.0
2006-01-03 16:48:00,89.985,89.994,89.963,89.963,288800000.0
2006-01-03 16:49:00,89.955,89.955,89.917,89.93,197599996.0
2006-01-03 16:50:00,89.941,89.962,89.938,89.944,140099998.0
2006-01-03 16:51:00,89.944,89.996,89.944,89.99,257700003.0
2006-01-03 16:52:00,89.984,90.002,89.959,89.967,215999998.0
2006-01-03 16:53:00,89.978,89.986,89.957,89.962,229400000.0
2006-01-03 16:54:00,89.966,90.004,89.966,89.997,265799997.0
2006-01-03 16:55:00,89.993,90.011,89.978,89.982,266600000.0
2006-01-03 16:56:00,90.017,90.031,90.009,90.01,305200000.0
2006-01-03 16:57:00,90.023,90.049,90.011,90.049,217600000.0
2006-01-03 16:58:00,90.043,90.063,90.039,90.047,120900000.0
2006-01-03 16:59:00,90.02,90.043,89.99,90.023,245100001.0
2006-01-03 17:00:00,90.003,90.022,89.986,90.002,257300001.0
2006-01-03 17:01:00,90.015,90.039,89.998,90.025,198800001.0
2006-01-03 17:02:00,90.063,90.1,90.057,90.085,186799999.0
2006-01-03 17:03:00,90.114,90.12,90.072,90.072,282800001.0
2006-01-03 17:04:00,90.067,90.082,90.032,90.044,161000001.0
2006-01-03 17:05:00,90.044,90.05,90.02,90.02,234200000.0
2006-01-03 17:06:00,90.041,90.063,90.029,90.029,126299999.0
2006-01-03 17:07:00,90.042,90.064,90.042,90.057,139400003.0
2006-01-03 17:08:00,90.041,90.041,90.02,90.02,139399997.0
2006-01-03 17:09:00,90.007,90.007,89.961,89.985,283300000.0
2006-01-03 17:10:00,89.951,89.982,89.95,89.981,211899999.0
2006-01-03 17:11:00,89.978,89.996,89.965,89.989,252699997.0
2006-01-03 17:12:00,89.974,89.997,89.97,89.996,197500002.0
2006-01-03 17:13:00,90.001,90.005,89.969,89.984,301199997.0
2006-01-03 17:14:00,89.986,89.995,89.957,89.985,336299999.0
2006-01-03 17:15:00,89.97,90.007,89.97,90.007,190699998.0
2006-01-03 17:16:00,89.997,90.067,89.997,90.067,207900000.0
2006-01-03 17:17:00,90.053,90.082,90.034,90.082,244199999.0
2006-01-03 17:18:00,90.08,90.08,90.056,90.061,291400000.0
2006-01-03 17:19:00,90.071,90.079,90.052,90.055,349300000.0
2006-01-03 17:20:00,90.067,90.072,90.038,90.038,180900000.0
2006-01-03 17:21:00,90.029,90.042,90.01,90.04,281200001.0
2006-01-03 17:22:00,90.036,90.057,90.023,90.031,172199998.0
2006-01-03 17:23:00,90.051,90.08,90.049,90.08,198599996.0
2006-01-03 17:24:00,90.072,90.095,90.056,90.069,236100000.0
2006-01-03 17:25:00,90.08,90.1,90.065,90.1,233000002.0
2006-01-03 17:26:00,90.088,90.088,90.047,90.047,247899999.0
2006-01-03 17:27:00,90.039,90.059,90.009,90.021,249500001.0
2006-01-03 17:28:00,90.011,90.011,89.985,89.99,241400000.0
2006-01-03 17:29:00,89.982,89.998,89.962,89.971,150499996.0
2006-01-03 17:30:00,89.961,89.987,89.961,89.983,188700000.0
2006-01-03 17:31:00,89.97,89.99,89.967,89.982,190499999.0
2006-01-03 17:32:00,89.984,89.989,89.955,89.955,210400003.0
2006-01-03 17:33:00,89.933,89.961,89.919,89.961,227400003.0
2006-01-03 17:34:00,89.97,90.002,89.97,90.002,124200000.0
2006-01-03 17:35:00,89.986,90.002,89.952,89.962,192500001.0
2006-01-03 17:36:00,89.958,89.995,89.958,89.974,288200001.0
2006-01-03 17:37:00,89.981,89.998,89.972,89.997,213399999.0
2006-01-03 17:38:00,89.996,89.996,89.962,89.967,125799999.0
2006-01-03 17:39:00,89.975,89.983,89.956,89.956,166800000.0
2006-01-03 17:40:00,89.956,89.967,89.931,89.952,134299998.0
2006-01-03 17:41:00,89.947,89.962,89.927,89.94,77100000.0
2006-01-03 17:42:00,89.922,89.939,89.915,89.934,250399999.0
2006-01-03 17:43:00,89.923,89.97,89.923,89.946,264900000.0
2006-01-03 17:44:00,89.949,89.971,89.946,89.958,336800002.0
2006-01-03 17:45:00,89.96,89.973,89.951,89.964,362399999.0
2006-01-03 17:46:00,89.944,89.962,89.935,89.952,41699999.0
2006-01-03 17:47:00,89.947,89.999,89.947,89.999,324999996.0
2006-01-03 17:48:00,90.008,90.029,89.99,90.006,250099998.0
2006-01-03 17:49:00,89.999,90.036,89.997,90.013,246900000.0
2006-01-03 17:50:00,90.014,90.089,90.014,90.089,196800001.0
2006-01-03 17:51:00,90.09,90.128,90.085,90.128,195700000.0
2006-01-03 17:52:00,90.115,90.139,90.11,90.128,223100001.0
2006-01-03 17:53:00,90.095,90.121,90.089,90.121,259099997.0
2006-01-03 17:54:00,90.089,90.106,90.067,90.089,263500003.0
2006-01-03 17:55:00,90.093,90.106,90.064,90.064,202099999.0
2006-01-03 17:56:00,90.065,90.079,90.055,90.062,177200000.0
2006-01-03 17:57:00,90.053,90.066,90.027,90.044,224500001.0
2006-01-03 17:58:00,90.036,90.04,90.016,90.024,146500001.0
2006-01-03 17:59:00,90.027,90.07,90.027,90.07,235600000.0
2006-01-03 18:00:00,90.071,90.079,90.042,90.048,267099999.0
2006-01-03 18:01:00,90.025,90.033,89.958,89.958,2026799996.0
2006-01-03 18:02:00,89.88,89.9,89.88,89.89,2061399994.0
2006-01-03 18:03:00,89.88,89.89,89.87,89.88,2061399994.0
2006-01-03 18:04:00,89.89,89.89,89.85,89.87,2061399994.0
2006-01-03 18:05:00,89.88,89.88,89.85,89.85,2061399994.0
2006-01-03 18:06:00,89.84,89.86,89.84,89.84,2061399994.0
2006-01-03 18:07:00,89.83,89.85,89.83,89.83,2061399994.0
2006-01-03 18:08:00,89.82,89.83,89.82,89.82,2061399994.0
2006-01-03 18:09:00,89.869,89.903,89.869,89.878,2061399994.0
2006-01-03 18:10:00,89.906,89.927,89.893,89.9,2005600006.0
2006-01-03 18:11:00,89.908,89.917,89.877,89.887,930599996.0
2006-01-03 18:12:00,89.892,89.905,89.87,89.885,1239500003.0
2006-01-03 18:13:00,89.887,89.918,89.869,89.896,1954499993.0
2006-01-03 18:14:00,89.85,89.85,89.84,89.85,1168100010.0
2006-01-03 18:15:00,89.86,89.86,89.85,89.85,1168100010.0
2006-01-03 18:16:00,89.84,89.85,89.84,89.85,1168100010.0
2006-01-03 18:17:00,89.889,89.901,89.866,89.889,1168100010.0
2006-01-03 18:18:00,89.885,89.956,89.885,89.933,1242999990.0
2006-01-03 18:19:00,89.924,89.942,89.91,89.93,2117699994.0
2006-01-03 18:20:00,89.917,89.944,89.91,89.933,1782299999.0
2006-01-03 18:21:00,89.919,89.937,89.906,89.929,2085999985.0
2006-01-03 18:22:00,89.914,89.933,89.899,89.926,1359599998.0
2006-01-03 18:23:00,89.85,89.86,89.85,89.86,1958099990.0
2006-01-03 18:25:00,89.926,89.956,89.921,89.952,1958099990.0
2006-01-03 18:26:00,89.956,89.978,89.936,89.953,1966900005.0
2006-01-03 18:27:00,89.97,89.988,89.955,89.957,1462999989.0
2006-01-03 18:28:00,89.939,89.958,89.9,89.911,1932799985.0
2006-01-03 18:29:00,89.891,89.912,89.872,89.91,983899998.0
2006-01-03 18:30:00,89.907,89.913,89.872,89.872,832899988.0
2006-01-03 18:31:00,89.86,89.871,89.82,89.845,1668699995.0
2006-01-03 18:32:00,89.833,89.87,89.82,89.861,2124200001.0
2006-01-03 18:33:00,89.88,89.88,89.86,89.87,1864300001.0
2006-01-03 18:34:00,89.857,89.874,89.84,89.846,1864300001.0
2006-01-03 18:35:00,89.861,89.871,89.833,89.833,1857999990.0
2006-01-03 18:36:00,89.847,89.888,89.847,89.86,812799997.0
2006-01-03 18:37:00,89.88,89.888,89.857,89.877,986799995.0
2006-01-03 18:38:00,89.874,89.875,89.837,89.87,931799995.0
2006-01-03 18:39:00,89.875,89.88,89.844,89.844,895100003.0
2006-01-03 18:40:00,89.857,89.872,89.836,89.836,1607299997.0
2006-01-03 18:41:00,89.837,89.862,89.827,89.84,912399992.0
2006-01-03 18:42:00,89.83,89.837,89.806,89.806,1115399998.0
2006-01-03 18:43:00,89.812,89.837,89.806,89.825,368899994.0
2006-01-03 18:44:00,89.813,89.841,89.803,89.82,886399998.0
2006-01-03 18:45:00,89.802,89.851,89.802,89.833,558999994.0
2006-01-03 18:46:00,89.834,89.844,89.809,89.818,847100007.0
2006-01-03 18:47:00,89.828,89.86,89.828,89.86,214600000.0
2006-01-03 18:48:00,89.857,89.875,89.831,89.859,494200002.0
2006-01-03 18:49:00,89.873,89.882,89.856,89.856,778399991.0
2006-01-03 18:50:00,89.865,89.878,89.846,89.858,729599997.0
2006-01-03 18:51:00,89.864,89.895,89.861,89.875,982800001.0
2006-01-03 18:52:00,89.88,89.888,89.855,89.866,1328799993.0
2006-01-03 18:53:00,89.884,89.915,89.876,89.9,1599000000.0
2006-01-03 18:54:00,89.912,89.936,89.901,89.904,1457999991.0
2006-01-03 18:55:00,89.924,89.924,89.89,89.892,1766499994.0
2006-01-03 18:56:00,89.878,89.898,89.86,89.881,282599997.0
2006-01-03 18:57:00,89.876,89.899,89.863,89.876,552200005.0
2006-01-03 18:58:00,89.882,89.915,89.882,89.904,936899993.0
2006-01-03 18:59:00,89.902,89.916,89.879,89.88,1035299990.0
2006-01-03 19:00:00,89.881,89.888,89.863,89.863,258699996.0
2006-01-03 19:01:00,89.874,89.918,89.868,89.884,499200000.0
2006-01-03 19:02:00,89.871,89.89,89.871,89.886,337600001.0
2006-01-03 19:03:00,89.868,89.887,89.856,89.856,606100002.0
2006-01-03 19:04:00,89.865,89.879,89.843,89.852,463599997.0
2006-01-03 19:05:00,89.865,89.869,89.842,89.842,561499997.0
2006-01-03 19:06:00,89.844,89.85,89.812,89.812,990399996.0
2006-01-03 19:07:00,89.819,89.843,89.805,89.822,1417699994.0
2006-01-03 19:08:00,89.82,89.833,89.799,89.799,1869500004.0
2006-01-03 19:09:00,89.811,89.845,89.8,89.829,983200001.0
2006-01-03 19:10:00,89.852,89.873,89.845,89.863,225300001.0
2006-01-03 19:11:00,89.857,89.857,89.807,89.807,579100005.0
2006-01-03 19:12:00,89.821,89.85,89.811,89.835,259899997.0
2006-01-03 19:13:00,89.829,89.842,89.804,89.822,430999999.0
2006-01-03 19:14:00,89.821,89.861,89.821,89.848,373100006.0
2006-01-03 19:15:00,89.853,89.864,89.833,89.843,1098499998.0
2006-01-03 19:16:00,89.831,89.853,89.831,89.85,438099999.0
2006-01-03 19:17:00,89.852,89.857,89.822,89.837,784599996.0
2006-01-03 19:18:00,89.842,89.853,89.821,89.828,646199996.0
2006-01-03 19:19:00,89.854,89.875,89.834,89.838,1245800000.0
2006-01-03 19:20:00,89.847,89.862,89.825,89.862,696399991.0
2006-01-03 19:21:00,89.842,89.855,89.821,89.844,914499994.0
2006-01-03 19:22:00,89.847,89.863,89.83,89.843,188400004.0
2006-01-03 19:23:00,89.853,89.861,89.822,89.83,1659799981.0
2006-01-03 19:24:00,89.855,89.865,89.839,89.857,694400001.0
2006-01-03 19:25:00,89.858,89.858,89.827,89.832,1212899991.0
2006-01-03 19:26:00,89.843,89.865,89.825,89.825,1767199981.0
2006-01-03 19:27:00,89.84,89.873,89.837,89.849,1643699994.0
2006-01-03 19:28:00,89.847,89.865,89.832,89.852,1060199991.0
2006-01-03 19:29:00,89.867,89.867,89.83,89.833,310400000.0
2006-01-03 19:30:00,89.853,89.861,89.818,89.847,852499996.0
2006-01-03 19:31:00,89.835,89.856,89.823,89.843,655999993.0
2006-01-03 19:32:00,89.85,89.869,89.841,89.864,862200006.0
2006-01-03 19:33:00,89.863,89.878,89.849,89.86,611600003.0
2006-01-03 19:34:00,89.854,89.879,89.835,89.855,1313499999.0
2006-01-03 19:35:00,89.849,89.849,89.802,89.803,874899995.0
2006-01-03 19:36:00,89.778,89.806,89.754,89.775,687299998.0
2006-01-03 19:37:00,89.776,89.793,89.769,89.785,228299999.0
2006-01-03 19:38:00,89.79,89.811,89.772,89.776,772600001.0
2006-01-03 19:39:00,89.766,89.8,89.76,89.789,711399998.0
2006-01-03 19:40:00,89.806,89.829,89.792,89.796,614899999.0
2006-01-03 19:41:00,89.823,89.827,89.798,89.798,1194799989.0
2006-01-03 19:42:00,89.798,89.826,89.798,89.818,943499997.0
2006-01-03 19:43:00,89.802,89.829,89.801,89.827,554899998.0
2006-01-03 19:44:00,89.821,89.853,89.813,89.829,906999999.0
2006-01-03 19:45:00,89.832,89.847,89.812,89.832,354900003.0
2006-01-03 19:46:00,89.847,89.904,89.838,89.867,623200000.0
2006-01-03 19:47:00,89.898,89.9,89.868,89.887,335400000.0
2006-01-03 19:48:00,89.874,89.892,89.86,89.876,1157500003.0
2006-01-03 19:49:00,89.851,89.883,89.851,89.883,572399996.0
2006-01-03 19:50:00,89.875,89.921,89.875,89.897,607700004.0
2006-01-03 19:51:00,89.893,89.919,89.889,89.905,507399995.0
2006-01-03 19:52:00,89.889,89.935,89.889,89.919,509900001.0
2006-01-03 19:53:00,89.939,89.969,89.926,89.94,608299998.0
2006-01-03 19:54:00,89.956,89.974,89.94,89.94,692499990.0
2006-01-03 19:55:00,89.931,89.951,89.917,89.938,282700002.0
2006-01-03 19:56:00,89.937,89.976,89.927,89.967,477400002.0
2006-01-03 19:57:00,89.975,89.976,89.948,89.956,588399994.0
2006-01-03 19:58:00,89.937,89.965,89.935,89.963,867799996.0
2006-01-03 19:59:00,89.953,89.965,89.936,89.936,802300002.0
2006-01-03 20:00:00,89.94,89.97,89.94,89.97,520399998.0
2006-01-03 20:01:00,89.977,89.982,89.946,89.951,429299999.0
2006-01-03 20:02:00,89.965,89.983,89.954,89.965,774999993.0
2006-01-03 20:03:00,89.988,90.005,89.97,89.991,573299994.0
2006-01-03 20:04:00,89.994,90.014,89.97,90.014,595599999.0
2006-01-03 20:05:00,90.015,90.015,89.985,89.988,537800001.0
2006-01-03 20:06:00,89.982,89.986,89.945,89.945,497300000.0
2006-01-03 20:07:00,89.98,89.985,89.954,89.961,720399990.0
2006-01-03 20:08:00,89.966,89.986,89.948,89.986,727299995.0
2006-01-03 20:09:00,89.983,89.992,89.954,89.962,569499997.0
2006-01-03 20:10:00,89.978,89.978,89.951,89.952,601699997.0
2006-01-03 20:11:00,89.963,89.968,89.925,89.941,1506099994.0
2006-01-03 20:12:00,89.923,89.964,89.923,89.955,1711999996.0
2006-01-03 20:13:00,89.962,89.966,89.941,89.951,938699989.0
2006-01-03 20:14:00,89.959,89.992,89.959,89.98,548499997.0
2006-01-03 20:15:00,89.973,89.987,89.957,89.959,958699995.0
2006-01-03 20:16:00,89.97,89.984,89.949,89.952,1434599994.0
2006-01-03 20:17:00,89.958,89.988,89.958,89.982,372999996.0
2006-01-03 20:18:00,89.984,90.002,89.976,89.995,261400005.0
2006-01-03 20:19:00,89.995,90.008,89.967,89.995,1389500011.0
2006-01-03 20:20:00,89.992,90.014,89.98,89.995,1527399985.0
2006-01-03 20:21:00,89.979,89.998,89.972,89.987,570699997.0
2006-01-03 20:22:00,89.979,89.995,89.959,89.967,896400001.0
2006-01-03 20:23:00,89.98,89.995,89.968,89.985,912499997.0
2006-01-03 20:24:00,89.971,89.997,89.97,89.997,496099997.0
2006-01-03 20:25:00,89.982,89.999,89.962,89.98,555599994.0
2006-01-03 20:26:00,89.969,89.99,89.963,89.985,420099996.0
2006-01-03 20:27:00,89.992,89.998,89.973,89.982,1169800001.0
2006-01-03 20:28:00,89.984,89.999,89.976,89.98,2027199982.0
2006-01-03 20:29:00,89.95,89.97,89.95,89.96,1893199994.0
2006-01-03 20:30:00,89.95,89.95,89.92,89.94,1893199994.0
2006-01-03 20:31:00,90.001,90.01,89.982,89.994,1893199994.0
2006-01-03 20:32:00,89.992,90.012,89.985,89.998,2015399991.0
2006-01-03 20:33:00,89.988,90.018,89.968,90.018,625799999.0
2006-01-03 20:34:00,90.01,90.023,89.998,90.02,292000000.0
2006-01-03 20:35:00,90.023,90.023,89.982,89.982,514000001.0
2006-01-03 20:36:00,89.982,90.0,89.971,89.989,570799992.0
2006-01-03 20:37:00,89.964,89.986,89.949,89.966,542400003.0
2006-01-03 20:38:00,89.951,89.983,89.947,89.972,1738700002.0
2006-01-03 20:39:00,89.973,89.988,89.957,89.961,1203000003.0
2006-01-03 20:40:00,89.965,89.986,89.96,89.974,1595499993.0
2006-01-03 20:41:00,89.957,89.987,89.955,89.987,899699995.0
2006-01-03 20:42:00,89.976,89.994,89.955,89.972,1014399999.0
2006-01-03 20:43:00,89.974,89.983,89.952,89.958,608799998.0
2006-01-03 20:44:00,89.978,89.978,89.946,89.966,1213799999.0
2006-01-03 20:45:00,89.941,89.962,89.93,89.95,952699998.0
2006-01-03 20:46:00,89.939,89.96,89.93,89.95,917499997.0
2006-01-03 20:47:00,89.937,89.982,89.937,89.977,1398099988.0
2006-01-03 20:48:00,89.971,90.0,89.968,89.994,852999992.0
2006-01-03 20:49:00,89.997,89.997,89.965,89.97,943099997.0
2006-01-03 20:50:00,89.967,89.994,89.955,89.973,1047099986.0
2006-01-03 20:51:00,89.977,90.007,89.966,89.972,776099996.0
2006-01-03 20:52:00,89.985,89.999,89.97,89.985,595899996.0
2006-01-03 20:53:00,89.979,89.983,89.949,89.968,1346899997.0
2006-01-03 20:54:00,89.97,89.997,89.955,89.996,325199999.0
2006-01-03 20:55:00,89.986,90.008,89.966,90.008,952400002.0
2006-01-03 20:56:00,89.986,90.007,89.967,89.968,978999994.0
2006-01-03 20:57:00,89.987,90.01,89.976,89.983,1455299988.0
2006-01-03 20:58:00,89.95,89.96,89.94,89.95,2035100003.0
2006-01-03 20:59:00,89.985,90.006,89.96,89.969,2035100003.0
2006-01-03 21:00:00,89.955,89.976,89.918,89.93,2112299997.0
2006-01-03 21:01:00,89.98,89.99,89.97,89.99,646799994.0
2006-01-03 21:02:00,89.938,89.967,89.9,89.921,646799994.0
2006-01-03 21:03:00,89.907,89.932,89.892,89.917,542200000.0
2006-01-03 21:04:00,89.92,89.951,89.911,89.929,430999994.0
2006-01-03 21:05:00,89.9,89.941,89.897,89.941,285100000.0
2006-01-03 21:06:00,89.942,89.942,89.909,89.926,561599997.0
2006-01-03 21:07:00,89.94,89.968,89.925,89.943,636299995.0
2006-01-03 21:08:00,89.947,89.967,89.937,89.94,519399997.0
2006-01-03 21:09:00,89.958,89.982,89.946,89.954,417500002.0
2006-01-03 21:10:00,89.954,89.966,89.934,89.947,367300000.0
2006-01-03 21:11:00,89.923,89.951,89.901,89.912,325200001.0
2006-01-03 21:12:00,89.897,89.922,89.87,89.903,510500003.0
2006-01-03 21:13:00,89.923,89.936,89.893,89.893,863900009.0
2006-01-03 21:14:00,89.912,89.959,89.912,89.946,1191499990.0
2006-01-03 21:15:00,89.955,89.971,89.945,89.971,1341899996.0
2006-01-03 21:16:00,89.949,89.975,89.945,89.965,894599993.0
2006-01-03 21:17:00,89.972,90.003,89.96,89.999,1145199995.0
2006-01-03 21:18:00,89.99,90.017,89.973,89.982,850000000.0
2006-01-03 21:19:00,89.955,89.994,89.955,89.975,1031300000.0
2006-01-03 21:20:00,89.978,89.987,89.959,89.961,1564099993.0
2006-01-03 21:21:00,89.969,89.983,89.954,89.976,1560400004.0
2006-01-03 21:22:00,89.971,89.971,89.933,89.935,1555900001.0
2006-01-03 21:23:00,89.941,89.971,89.927,89.971,746399999.0
2006-01-03 21:24:00,89.968,89.969,89.932,89.937,724799996.0
2006-01-03 21:25:00,89.934,89.945,89.913,89.922,1265299996.0
2006-01-03 21:26:00,89.924,89.957,89.924,89.944,524199992.0
2006-01-03 21:27:00,89.932,89.952,89.93,89.945,693699991.0
2006-01-03 21:28:00,89.947,89.948,89.924,89.936,425999998.0
2006-01-03 21:29:00,89.952,89.952,89.914,89.925,743899996.0
2006-01-03 21:30:00,89.922,89.936,89.889,89.915,423000002.0
2006-01-03 21:31:00,89.912,89.936,89.898,89.922,158299999.0
2006-01-03 21:32:00,89.942,89.942,89.915,89.92,1235499997.0
2006-01-03 21:33:00,89.938,89.963,89.93,89.938,146799999.0
2006-01-03 21:34:00,89.966,90.015,89.966,90.015,419900000.0
2006-01-03 21:35:00,90.019,90.038,89.987,90.001,326399997.0
2006-01-03 21:36:00,89.974,89.999,89.974,89.99,157800000.0
2006-01-03 21:37:00,89.98,89.995,89.96,89.973,337200003.0
2006-01-03 21:38:00,89.972,89.978,89.955,89.958,442200001.0
2006-01-03 21:39:00,89.973,89.989,89.954,89.981,274499993.0
2006-01-03 21:40:00,89.982,89.999,89.966,89.978,461399998.0
2006-01-03 21:41:00,89.958,89.98,89.95,89.97,381300003.0
2006-01-03 21:42:00,89.98,89.993,89.948,89.948,604200005.0
2006-01-03 21:43:00,89.974,89.984,89.954,89.957,701599998.0
2006-01-03 21:44:00,89.965,89.977,89.941,89.961,1466700003.0
2006-01-03 21:45:00,89.962,89.962,89.93,89.937,940300001.0
2006-01-03 21:46:00,89.948,89.969,89.94,89.94,599299998.0
2006-01-03 21:47:00,89.946,89.965,89.938,89.962,859799991.0
2006-01-03 21:48:00,89.975,89.986,89.965,89.967,330000002.0
2006-01-03 21:49:00,89.972,89.987,89.947,89.964,689300006.0
2006-01-03 21:50:00,89.953,89.975,89.953,89.972,191799999.0
2006-01-03 21:51:00,89.965,89.987,89.955,89.955,426299998.0
2006-01-03 21:52:00,89.943,89.976,89.927,89.939,508199996.0
2006-01-03 21:53:00,89.945,89.962,89.94,89.945,254899999.0
2006-01-03 21:54:00,89.951,89.965,89.929,89.94,179100003.0
2006-01-03 21:55:00,89.935,89.937,89.917,89.923,292900001.0
2006-01-03 21:56:00,89.938,89.938,89.918,89.923,607100000.0
2006-01-03 21:57:00,89.93,89.941,89.913,89.914,134399997.0
2006-01-03 21:58:00,89.93,89.945,89.93,89.945,152199998.0
2006-01-03 21:59:00,89.943,89.975,89.917,89.963,657500008.0
2006-01-03 22:00:00,89.966,89.976,89.935,89.948,654200002.0
2006-01-03 22:01:00,89.944,89.975,89.943,89.971,891699998.0
2006-01-03 22:02:00,89.968,89.986,89.955,89.959,1048999997.0
2006-01-03 22:03:00,89.955,89.98,89.955,89.97,276699999.0
2006-01-03 22:04:00,89.971,89.981,89.953,89.968,709699999.0
2006-01-03 22:05:00,89.954,89.976,89.946,89.973,215199999.0
2006-01-03 22:06:00,89.975,89.975,89.95,89.95,178100000.0
2006-01-03 22:07:00,89.954,89.975,89.954,89.975,153299999.0
2006-01-03 22:08:00,89.98,89.98,89.949,89.95,162400001.0
2006-01-03 22:09:00,89.972,89.972,89.942,89.942,400699999.0
2006-01-03 22:10:00,89.962,89.965,89.928,89.928,237100002.0
2006-01-03 22:11:00,89.956,89.981,89.955,89.968,367400001.0
2006-01-03 22:12:00,89.967,89.974,89.933,89.957,373499996.0
2006-01-03 22:13:00,89.954,89.971,89.935,89.965,510299993.0
2006-01-03 22:14:00,89.965,89.965,89.946,89.95,199500003.0
2006-01-03 22:15:00,89.949,89.97,89.945,89.963,690399999.0
2006-01-03 22:16:00,89.961,89.961,89.934,89.936,365400005.0
2006-01-03 22:17:00,89.96,89.96,89.938,89.947,129799998.0
2006-01-03 22:18:00,89.929,89.951,89.918,89.933,338300002.0
2006-01-03 22:19:00,89.924,89.938,89.918,89.938,323799994.0
2006-01-03 22:20:00,89.933,89.955,89.932,89.955,130599999.0
2006-01-03 22:21:00,89.935,89.959,89.935,89.948,95400001.0
2006-01-03 22:22:00,89.954,89.964,89.939,89.939,541499999.0
2006-01-03 22:23:00,89.942,89.981,89.942,89.981,171900002.0
2006-01-03 22:24:00,89.993,90.008,89.983,89.989,79500000.0
2006-01-03 22:25:00,90.005,90.031,90.004,90.02,240400004.0
2006-01-03 22:26:00,90.013,90.031,89.998,90.029,243599999.0
2006-01-03 22:27:00,90.018,90.029,89.997,90.023,785300001.0
2006-01-03 22:28:00,90.004,90.021,89.994,90.006,369700002.0
2006-01-03 22:29:00,89.998,90.015,89.976,90.001,221199999.0
2006-01-03 22:30:00,90.019,90.04,89.999,90.025,590100002.0
2006-01-03 22:31:00,90.039,90.06,90.025,90.04,148500001.0
2006-01-03 22:32:00,90.046,90.085,90.046,90.073,272400003.0
2006-01-03 22:33:00,90.062,90.083,90.058,90.075,443799996.0
2006-01-03 22:34:00,90.073,90.08,90.047,90.047,571199995.0
2006-01-03 22:35:00,90.061,90.08,90.052,90.08,415300000.0
2006-01-03 22:36:00,90.076,90.088,90.057,90.082,506199996.0
2006-01-03 22:37:00,90.071,90.094,90.065,90.094,320200001.0
2006-01-03 22:38:00,90.097,90.107,90.078,90.087,183199997.0
2006-01-03 22:39:00,90.114,90.114,90.087,90.092,271500003.0
2006-01-03 22:40:00,90.086,90.102,90.077,90.094,330199998.0
2006-01-03 22:41:00,90.078,90.099,90.075,90.088,197600003.0
2006-01-03 22:42:00,90.091,90.093,90.061,90.061,182100003.0
2006-01-03 22:43:00,90.088,90.099,90.069,90.075,920900005.0
2006-01-03 22:44:00,90.074,90.093,90.056,90.08,499300000.0
2006-01-03 22:45:00,90.07,90.1,90.063,90.1,355899995.0
2006-01-03 22:46:00,90.105,90.112,90.074,90.093,405199997.0
2006-01-03 22:47:00,90.097,90.113,90.086,90.107,310100001.0
2006-01-03 22:48:00,90.108,90.122,90.084,90.093,640199991.0
2006-01-03 22:49:00,90.13,90.133,90.102,90.104,550399998.0
2006-01-03 22:50:00,90.108,90.121,90.085,90.102,272899995.0
2006-01-03 22:51:00,90.103,90.117,90.084,90.092,806900000.0
2006-01-03 22:52:00,90.11,90.11,90.07,90.07,128200001.0
2006-01-03 22:53:00,90.068,90.081,90.008,90.054,405500000.0
2006-01-03 22:54:00,90.018,90.049,90.011,90.025,346899997.0
2006-01-03 22:55:00,90.027,90.033,90.006,90.012,437699997.0
2006-01-03 22:56:00,90.009,90.034,90.009,90.033,196199999.0
2006-01-03 22:57:00,90.031,90.031,89.981,89.991,215899997.0
2006-01-03 22:58:00,90.003,90.003,89.973,89.991,124300000.0
2006-01-03 22:59:00,89.974,89.999,89.924,89.97,309399998.0
2006-01-03 23:00:00,89.982,90.012,89.976,89.998,177399998.0
2006-01-03 23:01:00,90.003,90.029,89.998,90.029,87299999.0
2006-01-03 23:02:00,90.047,90.052,90.029,90.034,182899996.0
2006-01-03 23:03:00,90.042,90.042,90.007,90.03,208900003.0
2006-01-03 23:04:00,90.011,90.031,89.989,90.027,276700000.0
2006-01-03 23:05:00,90.028,90.037,90.012,90.012,80100000.0
2006-01-03 23:06:00,90.007,90.014,89.986,90.003,142299999.0
2006-01-03 23:07:00,90.002,90.017,89.982,90.002,216299996.0
2006-01-03 23:08:00,90.017,90.038,90.006,90.01,265599994.0
2006-01-03 23:09:00,90.006,90.028,89.997,90.028,170300000.0
2006-01-03 23:10:00,90.023,90.023,90.004,90.004,77799999.0
2006-01-03 23:11:00,90.012,90.029,90.007,90.024,232299998.0
2006-01-03 23:12:00,90.012,90.029,90.003,90.02,167000001.0
2006-01-03 23:13:00,89.999,90.016,89.99,90.002,144399999.0
2006-01-03 23:14:00,89.998,90.007,89.979,89.995,268599995.0
2006-01-03 23:15:00,90.0,90.006,89.985,89.987,169700000.0
2006-01-03 23:16:00,89.964,90.0,89.964,89.983,248100002.0
2006-01-03 23:17:00,89.969,89.981,89.951,89.964,270300000.0
2006-01-03 23:18:00,89.968,89.968,89.944,89.944,175299999.0
2006-01-03 23:19:00,89.941,89.968,89.941,89.968,13800000.0
2006-01-03 23:20:00,89.961,89.976,89.949,89.972,155600002.0
2006-01-03 23:21:00,89.948,89.972,89.946,89.972,323400002.0
2006-01-03 23:22:00,89.955,89.97,89.94,89.96,100699997.0
2006-01-03 23:23:00,89.963,89.981,89.949,89.964,196899998.0
2006-01-03 23:24:00,89.973,89.987,89.962,89.962,328699998.0
2006-01-03 23:25:00,89.963,89.976,89.957,89.969,24200001.0
2006-01-03 23:26:00,89.948,89.973,89.948,89.973,125799999.0
2006-01-03 23:27:00,89.936,89.955,89.92,89.932,145999999.0
2006-01-03 23:28:00,89.94,89.946,89.929,89.929,185300002.0
2006-01-03 23:29:00,89.934,89.948,89.918,89.935,389000008.0
2006-01-03 23:30:00,89.929,89.949,89.923,89.941,220800002.0
2006-01-03 23:31:00,89.942,89.955,89.925,89.942,153300000.0
2006-01-03 23:32:00,89.953,89.954,89.929,89.934,227500003.0
2006-01-03 23:33:00,89.948,89.966,89.931,89.952,203799999.0
2006-01-03 23:34:00,89.97,89.974,89.936,89.958,255999996.0
2006-01-03 23:35:00,89.983,89.993,89.943,89.966,369600001.0
2006-01-03 23:36:00,89.969,89.987,89.962,89.987,154200001.0
2006-01-03 23:37:00,89.99,89.99,89.965,89.985,230500000.0
2006-01-03 23:38:00,89.965,89.982,89.955,89.969,265000003.0
2006-01-03 23:39:00,89.978,89.987,89.964,89.977,222800001.0
2006-01-03 23:40:00,89.971,89.971,89.942,89.942,210700001.0
2006-01-03 23:41:00,89.944,89.981,89.944,89.981,227000000.0
2006-01-03 23:42:00,89.961,89.981,89.956,89.978,276099996.0
2006-01-03 23:43:00,89.985,89.997,89.971,89.982,200499998.0
2006-01-03 23:44:00,89.97,90.0,89.965,90.0,288900000.0
2006-01-03 23:45:00,89.989,89.989,89.966,89.966,14400000.0
2006-01-03 23:46:00,89.984,90.006,89.978,89.982,277300002.0
2006-01-03 23:47:00,89.995,90.005,89.978,89.989,152099999.0
2006-01-03 23:48:00,90.007,90.009,89.983,89.99,153000001.0
2006-01-03 23:49:00,90.003,90.003,89.977,89.984,234499996.0
2006-01-03 23:50:00,89.999,90.018,89.981,90.005,211999999.0
2006-01-03 23:51:00,90.0,90.02,89.992,90.015,211600003.0
2006-01-03 23:52:00,90.016,90.026,90.003,90.006,159899998.0
2006-01-03 23:53:00,90.018,90.041,90.011,90.02,197300002.0
2006-01-03 23:54:00,90.042,90.05,90.023,90.037,166699998.0
2006-01-03 23:55:00,90.048,90.065,90.034,90.047,149599999.0
2006-01-03 23:56:00,90.068,90.068,90.036,90.036,274200000.0
2006-01-03 23:57:00,90.017,90.038,90.015,90.017,210900001.0
2006-01-03 23:58:00,90.022,90.033,90.005,90.005,136699999.0
2006-01-03 23:59:00,90.0,90.015,90.0,90.015,90100000.0
2006-01-04 00:00:00,89.999,90.02,89.996,89.997,161099999.0
2006-01-04 00:01:00,89.964,90.007,89.959,89.973,218499998.0
2006-01-04 00:02:00,89.994,90.003,89.973,89.992,141200000.0
2006-01-04 00:03:00,89.957,90.017,89.952,90.008,143800001.0
2006-01-04 00:04:00,89.973,89.996,89.96,89.977,336499997.0
2006-01-04 00:05:00,89.983,90.005,89.959,89.982,279099996.0
2006-01-04 00:06:00,89.994,90.005,89.959,89.968,327299996.0
2006-01-04 00:07:00,89.971,90.001,89.962,89.98,178099999.0
2006-01-04 00:08:00,89.996,89.997,89.944,89.959,286799999.0
2006-01-04 00:09:00,89.951,89.977,89.919,89.944,209600000.0
2006-01-04 00:10:00,89.966,89.976,89.934,89.955,185299996.0
2006-01-04 00:11:00,89.936,89.965,89.93,89.937,236100000.0
2006-01-04 00:12:00,89.95,89.971,89.922,89.937,375999998.0
2006-01-04 00:13:00,89.952,89.995,89.946,89.961,140500001.0
2006-01-04 00:14:00,89.951,89.976,89.942,89.973,301399996.0
2006-01-04 00:15:00,89.981,89.982,89.936,89.938,236800001.0
2006-01-04 00:16:00,89.932,89.977,89.93,89.972,251200001.0
2006-01-04 00:17:00,89.977,89.978,89.933,89.933,229199998.0
2006-01-04 00:18:00,89.95,89.989,89.949,89.968,247699997.0
2006-01-04 00:19:00,89.948,89.983,89.941,89.964,237099999.0
2006-01-04 00:20:00,89.975,89.999,89.954,89.968,240900000.0
2006-01-04 00:21:00,89.922,89.974,89.922,89.974,176100002.0
2006-01-04 00:22:00,89.957,89.99,89.949,89.966,294300002.0
2006-01-04 00:23:00,89.956,89.99,89.941,89.955,302300002.0
2006-01-04 00:24:00,89.959,90.001,89.953,89.97,124099997.0
2006-01-04 00:25:00,89.997,89.997,89.959,89.968,254199997.0
2006-01-04 00:26:00,89.986,90.005,89.96,89.978,354400000.0
2006-01-04 00:27:00,90.012,90.012,89.986,89.986,201300002.0
2006-01-04 00:28:00,89.998,90.009,89.986,89.99,154500002.0
2006-01-04 00:29:00,90.009,90.009,89.981,90.001,243199998.0
2006-01-04 00:30:00,89.978,90.0,89.972,90.0,104299999.0
2006-01-04 00:31:00,89.997,90.008,89.986,89.988,205699995.0
2006-01-04 00:32:00,89.974,90.006,89.974,90.003,220499998.0
2006-01-04 00:33:00,90.012,90.014,89.976,89.984,203000001.0
2006-01-04 00:34:00,89.99,89.999,89.954,89.954,125700003.0
2006-01-04 00:35:00,89.972,89.994,89.972,89.992,188999998.0
2006-01-04 00:36:00,89.993,89.999,89.976,89.983,308799997.0
2006-01-04 00:37:00,89.987,90.0,89.973,89.973,364399998.0
2006-01-04 00:38:00,89.965,89.993,89.965,89.993,84999998.0
2006-01-04 00:39:00,89.994,89.994,89.969,89.973,131599998.0
2006-01-04 00:40:00,89.993,89.997,89.972,89.979,286800005.0
2006-01-04 00:41:00,89.981,90.007,89.981,89.997,255299997.0
2006-01-04 00:42:00,89.983,90.002,89.976,90.001,216400003.0
2006-01-04 00:43:00,89.992,89.997,89.963,89.982,327000003.0
2006-01-04 00:44:00,89.979,90.004,89.971,89.99,212399999.0
2006-01-04 00:45:00,89.984,90.008,89.982,90.004,219599998.0
2006-01-04 00:46:00,90.01,90.02,89.997,90.013,212600002.0
2006-01-04 00:47:00,90.014,90.036,89.997,90.021,347200003.0
2006-01-04 00:48:00,90.023,90.04,90.012,90.037,241699999.0
2006-01-04 00:49:00,90.021,90.048,90.021,90.036,163800001.0
2006-01-04 00:50:00,90.045,90.045,90.022,90.038,119400002.0
2006-01-04 00:51:00,90.033,90.042,90.011,90.031,212400000.0
2006-01-04 00:52:00,90.033,90.053,90.022,90.053,264599999.0
2006-01-04 00:53:00,90.058,90.058,90.034,90.041,191899999.0
2006-01-04 00:54:00,90.04,90.055,90.017,90.025,321000002.0
2006-01-04 00:55:00,90.055,90.059,90.037,90.052,174400000.0
2006-01-04 00:56:00,90.041,90.055,90.021,90.038,330399998.0
2006-01-04 00:57:00,90.06,90.06,90.04,90.048,252900001.0
2006-01-04 00:58:00,90.043,90.057,90.024,90.042,184099999.0
2006-01-04 00:59:00,90.042,90.057,90.033,90.053,332199998.0
2006-01-04 01:00:00,90.028,90.07,90.028,90.063,312900005.0
2006-01-04 01:01:00,90.062,90.071,90.048,90.07,339700001.0
2006-01-04 01:02:00,90.075,90.086,90.053,90.074,171199999.0
2006-01-04 01:03:00,90.075,90.084,90.061,90.068,127400000.0
2006-01-04 01:04:00,90.055,90.069,90.046,90.046,432599998.0
2006-01-04 01:05:00,90.065,90.065,90.028,90.064,311199999.0
2006-01-04 01:06:00,90.052,90.06,90.032,90.04,241799995.0
2006-01-04 01:07:00,90.048,90.067,90.038,90.043,276800002.0
2006-01-04 01:08:00,90.062,90.076,90.055,90.057,256200004.0
2006-01-04 01:09:00,90.05,90.07,90.046,90.07,160399999.0
2006-01-04 01:10:00,90.059,90.07,90.051,90.065,105300003.0
2006-01-04 01:11:00,90.061,90.079,90.052,90.079,222900005.0
2006-01-04 01:12:00,90.08,90.08,90.053,90.075,409000011.0
2006-01-04 01:13:00,90.055,90.088,90.051,90.088,131299997.0
2006-01-04 01:14:00,90.069,90.087,90.055,90.075,180600001.0
2006-01-04 01:15:00,90.077,90.09,90.073,90.09,126199998.0
2006-01-04 01:16:00,90.083,90.098,90.072,90.084,249599996.0
2006-01-04 01:17:00,90.077,90.085,90.058,90.067,231800001.0
2006-01-04 01:18:00,90.085,90.085,90.055,90.059,122999998.0
2006-01-04 01:19:00,90.075,90.08,90.06,90.06,184899999.0
2006-01-04 01:20:00,90.055,90.09,90.055,90.084,221699999.0
2006-01-04 01:21:00,90.097,90.109,90.08,90.082,261599999.0
2006-01-04 01:22:00,90.1,90.11,90.084,90.096,15700000.0
2006-01-04 01:23:00,90.09,90.11,90.085,90.09,167499996.0
2006-01-04 01:24:00,90.086,90.103,90.077,90.097,224300000.0
2006-01-04 01:25:00,90.088,90.11,90.085,90.09,278399993.0
2006-01-04 01:26:00,90.108,90.11,90.089,90.09,247700001.0
2006-01-04 01:27:00,90.091,90.11,90.09,90.11,330599998.0
2006-01-04 01:28:00,90.094,90.114,90.092,90.113,211700001.0
2006-01-04 01:29:00,90.083,90.121,90.083,90.121,136600002.0
2006-01-04 01:30:00,90.138,90.139,90.118,90.118,138799999.0
2006-01-04 01:31:00,90.132,90.152,90.122,90.143,145799996.0
2006-01-04 01:32:00,90.133,90.138,90.113,90.125,204500004.0
2006-01-04 01:33:00,90.136,90.144,90.122,90.135,178799998.0
2006-01-04 01:34:00,90.13,90.13,90.095,90.095,344299999.0
2006-01-04 01:35:00,90.107,90.117,90.092,90.103,331299997.0
2006-01-04 01:36:00,90.104,90.118,90.089,90.105,166999998.0
2006-01-04 01:37:00,90.115,90.117,90.092,90.103,237600003.0
2006-01-04 01:38:00,90.123,90.13,90.101,90.123,246100000.0
2006-01-04 01:39:00,90.11,90.134,90.11,90.125,301700002.0
2006-01-04 01:40:00,90.122,90.128,90.102,90.107,168499998.0
2006-01-04 01:41:00,90.12,90.129,90.105,90.117,230699997.0
2006-01-04 01:42:00,90.112,90.135,90.102,90.115,235999997.0
2006-01-04 01:43:00,90.109,90.129,90.103,90.124,301399998.0
2006-01-04 01:44:00,90.127,90.13,90.101,90.101,235900002.0
2006-01-04 01:45:00,90.125,90.125,90.091,90.091,135099998.0
2006-01-04 01:46:00,90.11,90.114,90.087,90.09,164500000.0
2006-01-04 01:47:00,90.08,90.1,90.076,90.08,248299999.0
2006-01-04 01:48:00,90.096,90.102,90.063,90.092,321100002.0
2006-01-04 01:49:00,90.098,90.116,90.075,90.075,320400000.0
2006-01-04 01:50:00,90.076,90.093,90.055,90.07,265999998.0
2006-01-04 01:51:00,90.087,90.087,90.056,90.06,274100000.0
2006-01-04 01:52:00,90.053,90.07,90.039,90.051,222200000.0
2006-01-04 01:53:00,90.043,90.044,90.01,90.016,229999999.0
2006-01-04 01:54:00,90.011,90.031,89.895,89.896,274000000.0
2006-01-04 01:55:00,89.907,89.937,89.895,89.902,225399996.0
2006-01-04 01:56:00,89.892,89.918,89.88,89.918,439899996.0
2006-01-04 01:57:00,89.903,89.919,89.885,89.918,354799998.0
2006-01-04 01:58:00,89.914,89.947,89.914,89.94,283999998.0
2006-01-04 01:59:00,89.947,89.967,89.941,89.951,225500000.0
2006-01-04 02:00:00,89.942,89.959,89.936,89.953,251099998.0
2006-01-04 02:01:00,89.972,89.979,89.945,89.96,277399999.0
2006-01-04 02:02:00,89.953,89.977,89.918,89.947,222400000.0
2006-01-04 02:03:00,89.948,89.976,89.933,89.939,248600003.0
2006-01-04 02:04:00,89.988,90.002,89.978,89.982,58499998.0
2006-01-04 02:05:00,90.021,90.034,90.002,90.014,473399991.0
2006-01-04 02:06:00,90.003,90.029,90.003,90.016,131500003.0
2006-01-04 02:07:00,90.017,90.026,90.002,90.008,236700002.0
2006-01-04 02:08:00,90.008,90.035,90.008,90.021,253999999.0
2006-01-04 02:09:00,90.003,90.029,90.003,90.007,322800005.0
2006-01-04 02:10:00,89.994,90.019,89.98,89.992,229299998.0
2006-01-04 02:11:00,89.969,89.988,89.954,89.972,158099999.0
2006-01-04 02:12:00,89.978,89.985,89.956,89.956,113199999.0
2006-01-04 02:13:00,89.974,89.985,89.954,89.96,212600002.0
2006-01-04 02:14:00,89.982,89.982,89.934,89.934,174200001.0
2006-01-04 02:15:00,89.923,89.949,89.923,89.945,409299994.0
2006-01-04 02:16:00,89.935,89.99,89.922,89.942,264400001.0
2006-01-04 02:17:00,89.964,89.968,89.934,89.938,192799999.0
2006-01-04 02:18:00,89.95,89.965,89.937,89.941,150700000.0
2006-01-04 02:19:00,89.963,89.989,89.953,89.973,120699998.0
2006-01-04 02:20:00,89.977,90.003,89.977,90.002,169399998.0
2006-01-04 02:21:00,89.993,89.998,89.979,89.984,181799998.0
2006-01-04 02:22:00,89.995,90.006,89.974,89.993,150500001.0
2006-01-04 02:23:00,90.009,90.033,90.008,90.022,333999998.0
2006-01-04 02:24:00,90.027,90.064,90.022,90.034,252300001.0
2006-01-04 02:25:00,90.046,90.068,90.033,90.06,235399995.0
2006-01-04 02:26:00,90.063,90.07,90.042,90.06,80999999.0
2006-01-04 02:27:00,90.064,90.075,90.043,90.058,251100000.0
2006-01-04 02:28:00,90.035,90.05,90.029,90.03,262700002.0
2006-01-04 02:29:00,90.039,90.061,90.035,90.059,193099999.0
2006-01-04 02:30:00,90.025,90.051,90.025,90.051,126399999.0
2006-01-04 02:31:00,90.063,90.066,90.043,90.043,122999998.0
2006-01-04 02:32:00,90.046,90.058,90.046,90.058,27600000.0
2006-01-04 02:33:00,90.06,90.078,90.054,90.078,158099999.0
2006-01-04 02:34:00,90.058,90.062,90.028,90.041,226599997.0
2006-01-04 02:35:00,90.031,90.055,90.03,90.052,329200000.0
2006-01-04 02:36:00,90.049,90.061,90.033,90.048,306400006.0
2006-01-04 02:37:00,90.048,90.052,90.007,90.035,207999996.0
2006-01-04 02:38:00,90.065,90.065,90.032,90.035,207400000.0
2006-01-04 02:39:00,90.049,90.086,90.043,90.066,98200000.0
2006-01-04 02:40:00,90.086,90.092,90.055,90.077,194500003.0
2006-01-04 02:41:00,90.098,90.098,90.064,90.076,218200000.0
2006-01-04 02:42:00,90.072,90.081,90.047,90.047,386400003.0
2006-01-04 02:43:00,90.034,90.079,90.034,90.045,249700001.0
2006-01-04 02:44:00,90.077,90.083,90.057,90.067,196599994.0
2006-01-04 02:45:00,90.055,90.081,90.053,90.081,211100000.0
2006-01-04 02:46:00,90.065,90.08,90.047,90.073,319100000.0
2006-01-04 02:47:00,90.043,90.068,90.042,90.068,162200003.0
2006-01-04 02:48:00,90.074,90.085,90.061,90.083,205100002.0
2006-01-04 02:49:00,90.083,90.098,90.07,90.082,430199995.0
2006-01-04 02:50:00,90.084,90.097,90.075,90.092,186000000.0
2006-01-04 02:51:00,90.079,90.103,90.077,90.1,226300000.0
2006-01-04 02:52:00,90.073,90.097,90.068,90.08,302700000.0
2006-01-04 02:53:00,90.059,90.092,90.059,90.09,253200002.0
2006-01-04 02:54:00,90.063,90.081,90.032,90.033,194900002.0
2006-01-04 02:55:00,90.022,90.062,90.022,90.05,237699998.0
2006-01-04 02:56:00,90.06,90.067,90.041,90.046,305299996.0
2006-01-04 02:57:00,90.047,90.074,90.037,90.052,223299998.0
2006-01-04 02:58:00,90.062,90.062,90.033,90.04,179700002.0
2006-01-04 02:59:00,90.032,90.064,90.029,90.055,406799997.0
2006-01-04 03:00:00,90.051,90.062,90.035,90.051,357600001.0
2006-01-04 03:01:00,90.05,90.05,90.015,90.021,147599999.0
2006-01-04 03:02:00,90.039,90.049,90.007,90.025,227500001.0
2006-01-04 03:03:00,90.015,90.043,90.007,90.012,245500003.0
2006-01-04 03:04:00,90.014,90.035,89.994,90.017,203400004.0
2006-01-04 03:05:00,90.019,90.03,90.007,90.024,289700000.0
2006-01-04 03:06:00,90.009,90.034,90.007,90.024,287699999.0
2006-01-04 03:07:00,90.019,90.033,90.005,90.03,141900001.0
2006-01-04 03:08:00,90.039,90.039,90.014,90.02,219499999.0
2006-01-04 03:09:00,90.021,90.045,90.021,90.04,163499998.0
2006-01-04 03:10:00,90.022,90.045,90.018,90.037,280699998.0
2006-01-04 03:11:00,90.038,90.038,90.006,90.01,233900000.0
2006-01-04 03:12:00,90.025,90.041,90.01,90.015,138899999.0
2006-01-04 03:13:00,90.01,90.026,90.001,90.016,378400000.0
2006-01-04 03:14:00,90.014,90.033,90.0,90.018,301099995.0
2006-01-04 03:15:00,90.01,90.037,90.007,90.025,248300002.0
2006-01-04 03:16:00,90.02,90.05,90.02,90.032,76999999.0
2006-01-04 03:17:00,90.065,90.072,90.045,90.064,278699999.0
2006-01-04 03:18:00,90.072,90.096,90.063,90.095,247600003.0
2006-01-04 03:19:00,90.096,90.098,90.062,90.067,235600000.0
2006-01-04 03:20:00,90.071,90.093,90.045,90.066,281400002.0
2006-01-04 03:21:00,90.064,90.08,90.049,90.055,361100004.0
2006-01-04 03:22:00,90.054,90.08,90.043,90.08,228599996.0
2006-01-04 03:23:00,90.077,90.077,90.032,90.032,128999999.0
2006-01-04 03:24:00,90.046,90.056,90.031,90.031,305499999.0
2006-01-04 03:25:00,90.03,90.045,90.01,90.033,331800000.0
2006-01-04 03:26:00,90.036,90.036,90.011,90.011,194699999.0
2006-01-04 03:27:00,90.015,90.039,90.015,90.028,141799998.0
2006-01-04 03:28:00,90.014,90.054,90.014,90.028,256199997.0
2006-01-04 03:29:00,90.042,90.049,90.021,90.021,269299999.0
2006-01-04 03:30:00,90.038,90.058,90.015,90.032,197399999.0
2006-01-04 03:31:00,90.035,90.039,90.009,90.019,183600001.0
2006-01-04 03:32:00,90.035,90.035,89.999,90.003,286100003.0
2006-01-04 03:33:00,90.032,90.046,90.017,90.017,289300004.0
2006-01-04 03:34:00,90.03,90.039,90.015,90.015,225399998.0
2006-01-04 03:35:00,90.01,90.036,89.994,90.005,205100000.0
2006-01-04 03:36:00,89.984,90.002,89.974,89.987,178200002.0
2006-01-04 03:37:00,89.981,90.021,89.981,90.015,194899999.0
2006-01-04 03:38:00,90.02,90.034,89.996,89.996,166100001.0
2006-01-04 03:39:00,89.969,90.004,89.961,89.968,192299996.0
2006-01-04 03:40:00,89.958,89.997,89.958,89.974,237500003.0
2006-01-04 03:41:00,89.979,90.019,89.979,90.007,219199999.0
2006-01-04 03:42:00,90.019,90.023,89.981,89.983,160099998.0
2006-01-04 03:43:00,89.995,90.013,89.983,89.993,162999998.0
2006-01-04 03:44:00,89.986,90.035,89.979,90.035,208899998.0
2006-01-04 03:45:00,90.036,90.042,90.013,90.018,199900001.0
2006-01-04 03:46:00,89.992,90.023,89.992,90.015,211699998.0
2006-01-04 03:47:00,90.016,90.035,90.007,90.019,259700004.0
2006-01-04 03:48:00,90.002,90.019,89.994,90.014,91200003.0
2006-01-04 03:49:00,90.015,90.028,90.002,90.028,344899993.0
2006-01-04 03:50:00,90.009,90.027,90.001,90.007,223500004.0
2006-01-04 03:51:00,90.028,90.031,89.997,89.999,203299999.0
2006-01-04 03:52:00,90.013,90.032,89.99,90.014,333900000.0
2006-01-04 03:53:00,90.025,90.047,90.01,90.02,227800000.0
2006-01-04 03:54:00,90.038,90.046,90.024,90.024,184899999.0
2006-01-04 03:55:00,90.031,90.034,90.017,90.023,13600000.0
2006-01-04 03:56:00,90.038,90.039,90.021,90.027,175700000.0
2006-01-04 03:57:00,90.022,90.036,90.01,90.023,215000002.0
2006-01-04 03:58:00,90.025,90.031,90.002,90.002,189700002.0
2006-01-04 03:59:00,90.01,90.038,90.007,90.016,248500004.0
2006-01-04 04:00:00,90.011,90.02,89.991,90.0,254599996.0
2006-01-04 04:01:00,90.01,90.029,90.006,90.029,146800001.0
2006-01-04 04:02:00,90.01,90.026,90.001,90.017,270599997.0
2006-01-04 04:03:00,90.028,90.028,90.002,90.005,181100001.0
2006-01-04 04:04:00,90.004,90.033,90.004,90.02,189099998.0
2006-01-04 04:05:00,90.029,90.052,90.029,90.052,79999998.0
2006-01-04 04:06:00,90.042,90.085,90.042,90.085,185300000.0
2006-01-04 04:07:00,90.119,90.173,90.115,90.144,217400002.0
2006-01-04 04:08:00,90.155,90.177,90.147,90.157,212100002.0
2006-01-04 04:09:00,90.18,90.18,90.143,90.143,238400001.0
2006-01-04 04:10:00,90.143,90.164,90.137,90.143,199099999.0
2006-01-04 04:11:00,90.134,90.134,90.088,90.093,176499998.0
2006-01-04 04:12:00,90.09,90.115,90.081,90.106,126699999.0
2006-01-04 04:13:00,90.088,90.104,90.06,90.065,164699998.0
2006-01-04 04:14:00,90.056,90.095,90.038,90.093,364599998.0
2006-01-04 04:15:00,90.047,90.047,89.94,89.947,215700000.0
2006-01-04 04:16:00,89.951,89.984,89.933,89.959,291000003.0
2006-01-04 04:17:00,89.947,89.967,89.941,89.962,331400003.0
2006-01-04 04:18:00,89.951,89.988,89.932,89.964,294900001.0
2006-01-04 04:19:00,89.984,89.987,89.954,89.987,219099996.0
2006-01-04 04:20:00,89.966,90.011,89.966,90.011,364000005.0
2006-01-04 04:21:00,90.004,90.02,89.982,90.0,172900000.0
2006-01-04 04:22:00,89.978,90.007,89.978,90.002,290400005.0
2006-01-04 04:23:00,90.024,90.048,90.017,90.037,258299998.0
2006-01-04 04:24:00,90.045,90.058,90.009,90.009,155000000.0
2006-01-04 04:25:00,90.012,90.028,89.998,90.011,219500000.0
2006-01-04 04:26:00,90.008,90.022,89.995,89.995,219899996.0
2006-01-04 04:27:00,89.997,90.032,89.997,90.016,188200000.0
2006-01-04 04:28:00,90.018,90.046,90.018,90.031,93499999.0
2006-01-04 04:29:00,90.018,90.041,90.001,90.016,201099996.0
2006-01-04 04:30:00,90.009,90.041,89.99,90.007,179899999.0
2006-01-04 04:31:00,89.987,90.043,89.984,90.021,264000003.0
2006-01-04 04:32:00,90.028,90.043,90.012,90.024,182099995.0
2006-01-04 04:33:00,90.004,90.029,90.004,90.024,180799997.0
2006-01-04 04:34:00,90.029,90.036,90.007,90.016,292099999.0
2006-01-04 04:35:00,90.004,90.036,90.004,90.036,199900001.0
2006-01-04 04:36:00,90.035,90.035,90.02,90.02,59000000.0
2006-01-04 04:37:00,90.008,90.028,89.997,90.028,224500000.0
2006-01-04 04:38:00,90.004,90.026,89.993,90.014,233400000.0
2006-01-04 04:39:00,90.033,90.033,89.995,89.995,262299999.0
2006-01-04 04:40:00,90.009,90.027,90.009,90.027,110699998.0
2006-01-04 04:41:00,90.021,90.044,90.02,90.04,105299999.0
2006-01-04 04:42:00,90.018,90.038,90.009,90.019,179699999.0
2006-01-04 04:43:00,90.033,90.033,90.012,90.012,145600000.0
2006-01-04 04:44:00,90.015,90.026,90.007,90.022,231100004.0
2006-01-04 04:45:00,90.026,90.026,90.001,90.003,248400001.0
2006-01-04 04:46:00,90.002,90.028,89.998,90.024,245699999.0
2006-01-04 04:47:00,90.017,90.039,90.004,90.022,148099995.0
2006-01-04 04:48:00,90.024,90.044,90.024,90.044,57099997.0
2006-01-04 04:49:00,90.057,90.059,90.036,90.038,177899998.0
2006-01-04 04:50:00,90.043,90.07,90.043,90.063,339699996.0
2006-01-04 04:51:00,90.057,90.059,90.034,90.034,117800000.0
2006-01-04 04:52:00,90.039,90.063,90.034,90.034,155199998.0
2006-01-04 04:53:00,90.041,90.071,90.038,90.055,198700000.0
2006-01-04 04:54:00,90.065,90.068,90.047,90.047,138699998.0
2006-01-04 04:55:00,90.046,90.071,90.046,90.053,244599996.0
2006-01-04 04:56:00,90.059,90.073,90.037,90.044,253000003.0
2006-01-04 04:57:00,90.07,90.074,90.053,90.053,203000001.0
2006-01-04 04:58:00,90.07,90.07,90.052,90.052,105200002.0
2006-01-04 04:59:00,90.058,90.07,90.042,90.06,163399998.0
2006-01-04 05:00:00,90.065,90.075,90.05,90.067,306800001.0
2006-01-04 05:01:00,90.076,90.089,90.06,90.069,173000000.0
2006-01-04 05:02:00,90.066,90.071,90.021,90.041,219600000.0
2006-01-04 05:03:00,90.06,90.08,90.052,90.061,144000000.0
2006-01-04 05:04:00,90.046,90.066,90.037,90.043,198499999.0
2006-01-04 05:05:00,90.043,90.077,90.043,90.062,177799996.0
2006-01-04 05:06:00,90.042,90.064,90.04,90.043,267499997.0
2006-01-04 05:07:00,90.055,90.069,90.035,90.035,311700007.0
2006-01-04 05:08:00,90.031,90.051,90.021,90.031,194300004.0
2006-01-04 05:09:00,90.027,90.04,90.005,90.035,157199998.0
2006-01-04 05:10:00,90.0,90.026,89.98,90.003,277700005.0
2006-01-04 05:11:00,90.011,90.03,90.0,90.016,179599999.0
2006-01-04 05:12:00,90.018,90.037,90.012,90.012,144800000.0
2006-01-04 05:13:00,90.013,90.034,90.005,90.006,374399999.0
2006-01-04 05:14:00,90.007,90.098,90.007,90.098,176399999.0
2006-01-04 05:15:00,90.054,90.08,90.002,90.018,180899997.0
2006-01-04 05:16:00,90.03,90.035,90.02,90.02,238800000.0
2006-01-04 05:17:00,90.025,90.03,90.012,90.018,61900000.0
2006-01-04 05:18:00,90.02,90.03,89.981,89.996,297099994.0
2006-01-04 05:19:00,89.984,90.019,89.981,90.001,124999998.0
2006-01-04 05:20:00,90.003,90.03,89.983,90.011,167199997.0
2006-01-04 05:21:00,90.016,90.025,89.993,90.002,134600002.0
2006-01-04 05:22:00,90.039,90.048,90.011,90.013,224200001.0
2006-01-04 05:23:00,90.04,90.045,90.019,90.026,350599997.0
2006-01-04 05:24:00,90.018,90.04,90.016,90.024,134100000.0
2006-01-04 05:25:00,90.009,90.023,89.988,90.018,203399999.0
2006-01-04 05:26:00,90.019,90.028,90.008,90.016,140300000.0
2006-01-04 05:27:00,90.028,90.028,90.006,90.008,139700000.0
2006-01-04 05:28:00,89.998,90.023,89.987,90.002,112699999.0
2006-01-04 05:29:00,90.009,90.014,89.969,89.999,337199999.0
2006-01-04 05:30:00,90.0,90.019,89.996,90.017,229100002.0
2006-01-04 05:31:00,90.009,90.033,90.002,90.014,237999995.0
2006-01-04 05:32:00,90.025,90.035,90.012,90.012,280899999.0
2006-01-04 05:33:00,90.032,90.032,90.012,90.021,282900003.0
2006-01-04 05:34:00,90.011,90.018,89.996,90.012,361399999.0
2006-01-04 05:35:00,90.008,90.009,89.985,90.008,142999999.0
2006-01-04 05:36:00,90.005,90.015,89.989,89.989,194599998.0
2006-01-04 05:37:00,90.006,90.02,90.001,90.005,117000000.0
2006-01-04 05:38:00,90.017,90.019,90.001,90.008,252799998.0
2006-01-04 05:39:00,90.018,90.029,90.002,90.012,134400001.0
2006-01-04 05:40:00,90.02,90.02,89.987,90.001,221000000.0
2006-01-04 05:41:00,90.016,90.031,90.01,90.017,240199999.0
2006-01-04 05:42:00,90.022,90.028,90.0,90.028,183400000.0
2006-01-04 05:43:00,90.016,90.03,90.003,90.03,127899999.0
2006-01-04 05:44:00,90.025,90.035,90.009,90.009,186399996.0
2006-01-04 05:45:00,90.033,90.052,90.02,90.02,174600000.0
2006-01-04 05:46:00,90.004,90.03,90.004,90.03,66499998.0
2006-01-04 05:47:00,90.03,90.03,89.966,89.994,87600001.0
2006-01-04 05:48:00,90.025,90.025,89.99,89.99,234699999.0
2006-01-04 05:49:00,89.986,90.01,89.985,89.985,292500000.0
2006-01-04 05:50:00,89.974,89.99,89.964,89.986,214200000.0
2006-01-04 05:51:00,89.992,89.998,89.968,89.989,213100001.0
2006-01-04 05:52:00,89.982,89.993,89.965,89.973,175099997.0
2006-01-04 05:53:00,89.986,90.004,89.979,89.993,230499999.0
2006-01-04 05:54:00,89.987,89.99,89.968,89.968,256399999.0
2006-01-04 05:55:00,89.952,89.988,89.952,89.973,254300000.0
2006-01-04 05:56:00,89.964,89.99,89.964,89.99,125600003.0
2006-01-04 05:57:00,89.993,89.997,89.977,89.977,228600000.0
2006-01-04 05:58:00,89.985,89.985,89.96,89.96,147799999.0
2006-01-04 05:59:00,89.981,89.982,89.964,89.969,150499998.0
2006-01-04 06:00:00,89.972,89.983,89.952,89.966,278200002.0
2006-01-04 06:01:00,89.967,89.991,89.96,89.97,256000001.0
2006-01-04 06:02:00,89.991,89.996,89.961,89.961,166500002.0
2006-01-04 06:03:00,89.978,89.978,89.95,89.961,119000000.0
2006-01-04 06:04:00,89.964,89.984,89.956,89.969,236199997.0
2006-01-04 06:05:00,89.979,89.988,89.957,89.957,371199997.0
2006-01-04 06:06:00,89.968,89.988,89.958,89.988,324000001.0
2006-01-04 06:07:00,89.978,90.001,89.972,89.988,231400002.0
2006-01-04 06:08:00,89.987,90.002,89.983,90.001,164099999.0
2006-01-04 06:09:00,89.995,90.012,89.981,90.003,242600003.0
2006-01-04 06:10:00,90.005,90.01,89.983,89.983,331300000.0
2006-01-04 06:11:00,89.98,90.007,89.966,90.007,72499999.0
2006-01-04 06:12:00,89.972,89.993,89.972,89.993,65800000.0
2006-01-04 06:13:00,89.973,89.993,89.973,89.978,216899998.0
2006-01-04 06:14:00,89.982,89.994,89.959,89.972,168900000.0
2006-01-04 06:15:00,89.948,89.983,89.948,89.975,157500000.0
2006-01-04 06:16:00,89.985,89.994,89.967,89.994,277599997.0
2006-01-04 06:17:00,89.979,89.988,89.959,89.968,258299999.0
2006-01-04 06:18:00,89.969,89.969,89.942,89.949,179899999.0
2006-01-04 06:19:00,89.976,90.005,89.971,89.985,399700000.0
2006-01-04 06:20:00,89.964,89.992,89.964,89.987,261999998.0
2006-01-04 06:21:00,89.99,89.991,89.967,89.978,206800000.0
2006-01-04 06:22:00,89.974,89.991,89.974,89.991,42300000.0
2006-01-04 06:23:00,89.987,90.009,89.98,89.988,347600003.0
2006-01-04 06:24:00,89.972,89.993,89.971,89.985,64100000.0
2006-01-04 06:25:00,89.956,89.993,89.956,89.993,248799998.0
2006-01-04 06:26:00,89.98,89.994,89.98,89.994,28599999.0
2006-01-04 06:27:00,89.985,89.99,89.966,89.99,305200002.0
2006-01-04 06:28:00,89.976,89.991,89.947,89.968,177400000.0
2006-01-04 06:29:00,89.964,89.981,89.959,89.981,63200002.0
2006-01-04 06:30:00,89.964,90.022,89.964,89.995,253400001.0
2006-01-04 06:31:00,89.987,89.999,89.975,89.979,162199998.0
2006-01-04 06:32:00,89.995,90.004,89.976,89.988,225900003.0
2006-01-04 06:33:00,89.97,89.998,89.964,89.998,235000000.0
2006-01-04 06:34:00,89.978,89.995,89.971,89.971,198200000.0
2006-01-04 06:35:00,89.983,90.0,89.96,89.992,291100000.0
2006-01-04 06:36:00,89.957,90.016,89.957,89.977,233099994.0
2006-01-04 06:37:00,89.968,89.968,89.934,89.934,91400000.0
2006-01-04 06:38:00,89.946,89.973,89.932,89.932,140700000.0
2006-01-04 06:39:00,89.944,89.974,89.944,89.968,220899999.0
2006-01-04 06:40:00,89.948,89.969,89.947,89.969,199499998.0
2006-01-04 06:41:00,89.97,89.981,89.953,89.953,173100000.0
2006-01-04 06:42:00,89.974,90.006,89.954,89.954,256300000.0
2006-01-04 06:43:00,89.95,89.97,89.95,89.965,141200002.0
2006-01-04 06:44:00,89.942,89.965,89.942,89.965,100400000.0
2006-01-04 06:45:00,89.94,89.976,89.94,89.976,153499998.0
2006-01-04 06:46:00,89.986,90.013,89.966,89.976,173500000.0
2006-01-04 06:47:00,89.986,90.008,89.958,89.972,155800000.0
2006-01-04 06:48:00,89.967,90.008,89.967,89.986,132399999.0
2006-01-04 06:49:00,89.977,89.977,89.949,89.949,135200002.0
2006-01-04 06:50:00,89.978,90.021,89.97,89.978,215399998.0
2006-01-04 06:51:00,89.965,90.015,89.965,89.999,227799998.0
2006-01-04 06:52:00,89.966,90.027,89.964,90.027,209900002.0
2006-01-04 06:53:00,90.018,90.035,89.962,89.974,249900002.0
2006-01-04 06:54:00,89.963,90.015,89.963,90.015,114799998.0
2006-01-04 06:55:00,90.025,90.025,89.98,89.98,188599998.0
2006-01-04 06:56:00,89.967,89.975,89.961,89.971,212500002.0
2006-01-04 06:57:00,89.984,90.013,89.975,90.0,252799999.0
2006-01-04 06:58:00,89.99,90.026,89.975,89.991,279400004.0
2006-01-04 06:59:00,89.987,90.021,89.98,89.986,191100000.0
2006-01-04 07:00:00,89.988,89.991,89.965,89.965,125999998.0
2006-01-04 07:01:00,89.988,89.988,89.966,89.972,210399998.0
2006-01-04 07:02:00,89.973,89.984,89.949,89.96,244199994.0
2006-01-04 07:03:00,89.978,89.983,89.959,89.959,99200001.0
2006-01-04 07:04:00,89.985,89.99,89.968,89.978,259500003.0
2006-01-04 07:05:00,89.987,89.99,89.965,89.969,117200000.0
2006-01-04 07:06:00,89.982,89.982,89.961,89.982,260900003.0
2006-01-04 07:07:00,89.979,89.99,89.971,89.985,84800000.0
2006-01-04 07:08:00,89.986,89.997,89.972,89.976,116300000.0
2006-01-04 07:09:00,89.991,90.015,89.98,89.99,98900001.0
2006-01-04 07:10:00,89.976,89.998,89.976,89.996,194199995.0
2006-01-04 07:11:00,89.992,90.003,89.976,89.99,207999997.0
2006-01-04 07:12:00,89.983,89.992,89.966,89.971,220799999.0
2006-01-04 07:13:00,89.972,89.986,89.955,89.977,259899997.0
2006-01-04 07:14:00,89.964,89.984,89.963,89.982,254099997.0
2006-01-04 07:15:00,89.992,89.992,89.961,89.967,108100000.0
2006-01-04 07:16:00,89.961,89.971,89.934,89.95,224900000.0
2006-01-04 07:17:00,89.957,89.971,89.939,89.948,305500001.0
2006-01-04 07:18:00,89.947,89.968,89.947,89.948,184099998.0
2006-01-04 07:19:00,89.965,89.979,89.95,89.954,226200003.0
2006-01-04 07:20:00,89.964,89.967,89.947,89.949,210900001.0
2006-01-04 07:21:00,89.947,89.964,89.942,89.953,267899996.0
2006-01-04 07:22:00,89.961,89.961,89.937,89.937,49999998.0
2006-01-04 07:23:00,89.962,89.969,89.933,89.949,246999999.0
2006-01-04 07:24:00,89.957,89.979,89.957,89.968,200799998.0
2006-01-04 07:25:00,89.948,89.966,89.947,89.964,182199999.0
2006-01-04 07:26:00,89.968,89.968,89.926,89.954,231199998.0
2006-01-04 07:27:00,89.959,89.968,89.939,89.945,281399999.0
2006-01-04 07:28:00,89.957,89.969,89.942,89.949,199299999.0
2006-01-04 07:29:00,89.944,89.963,89.927,89.954,234400003.0
2006-01-04 07:30:00,89.953,89.967,89.949,89.949,230600004.0
2006-01-04 07:31:00,89.96,89.985,89.951,89.965,178799998.0
2006-01-04 07:32:00,89.948,89.966,89.938,89.956,198499997.0
2006-01-04 07:33:00,89.952,89.952,89.908,89.932,53400000.0
2006-01-04 07:34:00,89.919,89.954,89.919,89.946,235200002.0
2006-01-04 07:35:00,89.947,89.962,89.93,89.931,375500000.0
2006-01-04 07:36:00,89.937,89.948,89.925,89.934,217099998.0
2006-01-04 07:37:00,89.944,89.969,89.944,89.962,275600001.0
2006-01-04 07:38:00,89.941,89.975,89.941,89.974,129599999.0
2006-01-04 07:39:00,89.965,89.965,89.926,89.934,249000002.0
2006-01-04 07:40:00,89.947,89.951,89.924,89.951,114900000.0
2006-01-04 07:41:00,89.964,89.975,89.947,89.955,173299996.0
2006-01-04 07:42:00,89.93,89.975,89.929,89.939,237799996.0
2006-01-04 07:43:00,89.92,89.959,89.92,89.931,260199998.0
2006-01-04 07:44:00,89.949,89.959,89.926,89.946,158099997.0
2006-01-04 07:45:00,89.933,89.949,89.913,89.924,238899998.0
2006-01-04 07:46:00,89.935,89.955,89.929,89.94,167899998.0
2006-01-04 07:47:00,89.941,89.955,89.917,89.934,257100005.0
2006-01-04 07:48:00,89.939,89.946,89.927,89.928,157499997.0
2006-01-04 07:49:00,89.942,89.969,89.942,89.965,179700002.0
2006-01-04 07:50:00,89.959,89.985,89.949,89.96,146199997.0
2006-01-04 07:51:00,89.965,89.983,89.956,89.966,173300001.0
2006-01-04 07:52:00,89.975,89.998,89.956,89.98,202000000.0
2006-01-04 07:53:00,89.999,90.001,89.97,89.97,233500001.0
2006-01-04 07:54:00,89.967,89.987,89.965,89.976,169800000.0
2006-01-04 07:55:00,89.971,89.984,89.95,89.978,237700002.0
2006-01-04 07:56:00,89.982,89.996,89.969,89.969,167600001.0
2006-01-04 07:57:00,89.977,89.986,89.958,89.975,285499998.0
2006-01-04 07:58:00,89.948,89.971,89.948,89.96,183799999.0
2006-01-04 07:59:00,89.952,89.963,89.93,89.941,154799999.0
2006-01-04 08:00:00,89.959,89.959,89.94,89.956,82399999.0
2006-01-04 08:01:00,89.966,89.971,89.947,89.947,263200001.0
2006-01-04 08:02:00,89.982,89.982,89.956,89.963,169900001.0
2006-01-04 08:03:00,89.958,89.975,89.947,89.967,259699997.0
2006-01-04 08:04:00,89.958,89.981,89.951,89.981,212400002.0
2006-01-04 08:05:00,89.958,89.98,89.953,89.97,230399996.0
2006-01-04 08:06:00,89.967,89.969,89.933,89.948,272699999.0
2006-01-04 08:07:00,89.945,89.961,89.925,89.934,214300001.0
2006-01-04 08:08:00,89.94,89.945,89.922,89.922,210100001.0
2006-01-04 08:09:00,89.931,89.959,89.911,89.948,255900000.0
2006-01-04 08:10:00,89.957,89.957,89.938,89.946,66500000.0
2006-01-04 08:11:00,89.939,89.951,89.923,89.933,338100001.0
2006-01-04 08:12:00,89.943,89.952,89.923,89.929,313899993.0
2006-01-04 08:13:00,89.945,89.945,89.904,89.904,275300000.0
2006-01-04 08:14:00,89.93,89.955,89.92,89.931,154300000.0
2006-01-04 08:15:00,89.929,89.937,89.909,89.915,116399999.0
2006-01-04 08:16:00,89.92,89.938,89.9,89.917,68599999.0
2006-01-04 08:17:00,89.9,89.928,89.899,89.923,230700000.0
2006-01-04 08:18:00,89.912,89.94,89.911,89.911,274499995.0
2006-01-04 08:19:00,89.917,89.927,89.879,89.895,284300003.0
2006-01-04 08:20:00,89.895,89.895,89.855,89.855,99500000.0
2006-01-04 08:21:00,89.883,89.897,89.865,89.883,111899998.0
2006-01-04 08:22:00,89.884,89.914,89.884,89.901,240900002.0
2006-01-04 08:23:00,89.884,89.907,89.884,89.89,195500000.0
2006-01-04 08:24:00,89.904,89.925,89.89,89.91,275700003.0
2006-01-04 08:25:00,89.91,89.936,89.908,89.913,267200001.0
2006-01-04 08:26:00,89.917,89.926,89.896,89.908,307800005.0
2006-01-04 08:27:00,89.909,89.94,89.909,89.935,277399999.0
2006-01-04 08:28:00,89.93,89.94,89.911,89.928,194900001.0
2006-01-04 08:29:00,89.919,89.94,89.915,89.933,182000002.0
2006-01-04 08:30:00,89.943,89.945,89.918,89.926,231600000.0
2006-01-04 08:31:00,89.948,89.957,89.928,89.949,136599999.0
2006-01-04 08:32:00,89.93,89.948,89.923,89.923,195899998.0
2006-01-04 08:33:00,89.911,89.928,89.892,89.91,154900000.0
2006-01-04 08:34:00,89.9,89.918,89.893,89.913,199399999.0
2006-01-04 08:35:00,89.907,89.932,89.907,89.923,247199999.0
2006-01-04 08:36:00,89.907,89.926,89.904,89.917,312800000.0
2006-01-04 08:37:00,89.915,89.92,89.894,89.899,190200002.0
2006-01-04 08:38:00,89.902,89.924,89.901,89.924,161500001.0
2006-01-04 08:39:00,89.895,89.922,89.894,89.913,288900001.0
2006-01-04 08:40:00,89.891,89.905,89.879,89.897,227400005.0
2006-01-04 08:41:00,89.882,89.899,89.88,89.88,393599997.0
2006-01-04 08:42:00,89.892,89.915,89.892,89.913,214000001.0
2006-01-04 08:43:00,89.894,89.915,89.891,89.912,245299999.0
2006-01-04 08:44:00,89.918,89.925,89.889,89.889,228499998.0
2006-01-04 08:45:00,89.899,89.916,89.888,89.916,252900002.0
2006-01-04 08:46:00,89.908,89.917,89.885,89.899,216000002.0
2006-01-04 08:47:00,89.894,89.908,89.88,89.885,275599996.0
2006-01-04 08:48:00,89.906,89.915,89.886,89.886,148100000.0
2006-01-04 08:49:00,89.89,89.893,89.873,89.878,188200000.0
2006-01-04 08:50:00,89.869,89.891,89.847,89.87,163199999.0
2006-01-04 08:51:00,89.873,89.91,89.849,89.874,270999997.0
2006-01-04 08:52:00,89.87,89.885,89.86,89.875,125100001.0
2006-01-04 08:53:00,89.863,89.877,89.835,89.859,341999998.0
2006-01-04 08:54:00,89.866,89.888,89.854,89.885,307899997.0
2006-01-04 08:55:00,89.862,89.88,89.845,89.855,117600000.0
2006-01-04 08:56:00,89.857,89.884,89.839,89.839,226700003.0
2006-01-04 08:57:00,89.852,89.862,89.835,89.848,360199998.0
2006-01-04 08:58:00,89.843,89.857,89.83,89.845,227099999.0
2006-01-04 08:59:00,89.849,89.862,89.817,89.817,180600000.0
2006-01-04 09:00:00,89.789,89.81,89.78,89.805,297299999.0
2006-01-04 09:01:00,89.792,89.819,89.784,89.815,229900003.0
2006-01-04 09:02:00,89.818,89.844,89.807,89.844,280399996.0
2006-01-04 09:03:00,89.828,89.846,89.817,89.838,240099998.0
2006-01-04 09:04:00,89.825,89.862,89.825,89.846,180100001.0
2006-01-04 09:05:00,89.852,89.852,89.811,89.825,200900000.0
2006-01-04 09:06:00,89.854,89.865,89.827,89.827,157999999.0
2006-01-04 09:07:00,89.841,89.864,89.834,89.853,207600000.0
2006-01-04 09:08:00,89.826,89.872,89.826,89.863,267399999.0
2006-01-04 09:09:00,89.868,89.87,89.84,89.848,243500001.0
2006-01-04 09:10:00,89.854,89.886,89.85,89.886,144900000.0
2006-01-04 09:11:00,89.894,89.92,89.886,89.903,100200001.0
2006-01-04 09:12:00,89.903,89.921,89.892,89.92,166400000.0
2006-01-04 09:13:00,89.899,89.916,89.896,89.898,253700002.0
2006-01-04 09:14:00,89.92,89.945,89.905,89.925,225599998.0
2006-01-04 09:15:00,89.949,89.962,89.937,89.937,157399998.0
2006-01-04 09:16:00,89.963,89.964,89.942,89.948,177999999.0
2006-01-04 09:17:00,89.966,89.966,89.933,89.941,270900003.0
2006-01-04 09:18:00,89.934,89.963,89.934,89.956,199500001.0
2006-01-04 09:19:00,89.962,89.975,89.948,89.965,132599999.0
2006-01-04 09:20:00,89.965,89.976,89.948,89.972,435699997.0
2006-01-04 09:21:00,89.98,90.002,89.96,89.96,165700001.0
2006-01-04 09:22:00,89.979,89.991,89.964,89.972,244699996.0
2006-01-04 09:23:00,89.968,89.972,89.947,89.947,210099998.0
2006-01-04 09:24:00,89.961,89.97,89.942,89.955,111700000.0
2006-01-04 09:25:00,89.952,89.957,89.923,89.929,351900002.0
2006-01-04 09:26:00,89.921,89.951,89.921,89.928,163999998.0
2006-01-04 09:27:00,89.933,89.954,89.924,89.935,288199996.0
2006-01-04 09:28:00,89.942,89.966,89.935,89.952,313799998.0
2006-01-04 09:29:00,89.961,89.968,89.939,89.944,203899996.0
2006-01-04 09:30:00,89.968,89.994,89.965,89.987,194700001.0
2006-01-04 09:31:00,89.982,89.994,89.968,89.988,325499995.0
2006-01-04 09:32:00,89.97,90.002,89.97,89.999,235800000.0
2006-01-04 09:33:00,89.998,89.998,89.969,89.971,333200001.0
2006-01-04 09:34:00,89.964,89.996,89.964,89.985,226699999.0
2006-01-04 09:35:00,89.987,89.999,89.968,89.977,129399998.0
2006-01-04 09:36:00,90.005,90.011,89.983,89.983,159999999.0
2006-01-04 09:37:00,89.994,89.997,89.954,89.964,192700000.0
2006-01-04 09:38:00,89.958,89.975,89.953,89.969,183500000.0
2006-01-04 09:39:00,89.952,89.963,89.937,89.944,187600001.0
2006-01-04 09:40:00,89.945,89.958,89.939,89.955,236100000.0
2006-01-04 09:41:00,89.941,89.958,89.929,89.958,214100001.0
2006-01-04 09:42:00,89.962,89.996,89.942,89.986,235300000.0
2006-01-04 09:43:00,89.989,90.01,89.976,89.99,165600000.0
2006-01-04 09:44:00,90.007,90.047,90.0,90.036,181599999.0
2006-01-04 09:45:00,90.03,90.051,90.016,90.028,342299999.0
2006-01-04 09:46:00,90.028,90.03,90.007,90.023,235000000.0
2006-01-04 09:47:00,90.021,90.039,90.008,90.021,242700000.0
2006-01-04 09:48:00,90.037,90.046,90.022,90.032,385400001.0
2006-01-04 09:49:00,90.029,90.046,90.021,90.036,290399998.0
2006-01-04 09:50:00,90.036,90.043,90.013,90.018,293300000.0
2006-01-04 09:51:00,90.006,90.031,90.006,90.016,180199998.0
2006-01-04 09:52:00,90.004,90.029,89.991,90.013,141099995.0
2006-01-04 09:53:00,90.024,90.032,90.009,90.03,187099998.0
2006-01-04 09:54:00,90.001,90.024,89.999,90.019,177799998.0
2006-01-04 09:55:00,89.983,90.01,89.983,89.997,189800002.0
2006-01-04 09:56:00,90.0,90.026,89.999,90.026,272600001.0
2006-01-04 09:57:00,90.008,90.025,90.004,90.018,324800001.0
2006-01-04 09:58:00,90.005,90.029,89.984,90.011,212699996.0
2006-01-04 09:59:00,90.023,90.023,89.988,89.988,153699997.0
2006-01-04 10:00:00,90.0,90.01,89.98,89.989,263699997.0
2006-01-04 10:01:00,90.005,90.021,89.968,89.988,230000001.0
2006-01-04 10:02:00,89.977,89.998,89.972,89.993,230599997.0
2006-01-04 10:03:00,89.981,89.991,89.966,89.968,277900002.0
2006-01-04 10:04:00,89.984,89.992,89.961,89.973,135299998.0
2006-01-04 10:05:00,89.963,89.99,89.956,89.985,246299998.0
2006-01-04 10:06:00,89.989,89.996,89.977,89.983,55600000.0
2006-01-04 10:07:00,89.991,89.996,89.971,89.976,121300000.0
2006-01-04 10:08:00,89.962,89.99,89.957,89.967,162300001.0
2006-01-04 10:09:00,89.959,89.959,89.931,89.931,253800001.0
2006-01-04 10:10:00,89.908,89.938,89.904,89.934,188699999.0
2006-01-04 10:11:00,89.931,89.96,89.931,89.959,183300001.0
2006-01-04 10:12:00,89.948,89.979,89.946,89.975,326900001.0
2006-01-04 10:13:00,89.969,89.983,89.953,89.958,90800000.0
2006-01-04 10:14:00,89.95,89.968,89.949,89.965,347399999.0
2006-01-04 10:15:00,89.969,89.999,89.969,89.998,175800004.0
2006-01-04 10:16:00,90.003,90.015,89.977,89.99,156800001.0
2006-01-04 10:17:00,89.999,90.012,89.979,89.979,177200003.0
2006-01-04 10:18:00,89.978,90.001,89.958,89.958,194100000.0
2006-01-04 10:19:00,89.998,90.012,89.98,89.994,317799998.0
2006-01-04 10:20:00,90.022,90.034,90.005,90.02,364799996.0
2006-01-04 10:21:00,90.021,90.036,90.004,90.022,297599999.0
2006-01-04 10:22:00,90.037,90.037,90.006,90.021,335599998.0
2006-01-04 10:23:00,90.024,90.024,90.003,90.004,155800000.0
2006-01-04 10:24:00,90.019,90.019,89.994,90.005,145299999.0
2006-01-04 10:25:00,89.994,90.017,89.994,90.015,160600001.0
2006-01-04 10:26:00,90.022,90.044,90.015,90.016,209599999.0
2006-01-04 10:27:00,90.024,90.049,90.024,90.037,133499997.0
2006-01-04 10:28:00,90.014,90.04,90.014,90.035,253799997.0
2006-01-04 10:29:00,90.022,90.04,90.018,90.033,200900000.0
2006-01-04 10:30:00,90.038,90.041,90.014,90.014,308700001.0
2006-01-04 10:31:00,90.025,90.043,89.987,90.021,235000001.0
2006-01-04 10:32:00,90.023,90.041,90.017,90.034,39000000.0
2006-01-04 10:33:00,90.028,90.045,90.016,90.027,221000000.0
2006-01-04 10:34:00,90.021,90.021,89.994,89.994,226699998.0
2006-01-04 10:35:00,89.994,90.005,89.985,89.988,286999996.0
2006-01-04 10:36:00,89.988,90.005,89.976,89.997,321000001.0
2006-01-04 10:37:00,89.973,90.015,89.973,90.015,255299998.0
2006-01-04 10:38:00,89.997,90.017,89.995,89.995,225100002.0
2006-01-04 10:39:00,90.027,90.048,90.026,90.045,153100001.0
2006-01-04 10:40:00,90.036,90.04,90.015,90.02,217599997.0
2006-01-04 10:41:00,90.052,90.072,90.032,90.072,287800001.0
2006-01-04 10:42:00,90.064,90.094,90.062,90.09,353000003.0
2006-01-04 10:43:00,90.072,90.093,90.059,90.085,282600003.0
2006-01-04 10:44:00,90.086,90.086,90.058,90.058,448400001.0
2006-01-04 10:45:00,90.086,90.086,90.06,90.068,271600001.0
2006-01-04 10:46:00,90.074,90.096,90.058,90.075,265800000.0
2006-01-04 10:47:00,90.091,90.101,90.052,90.063,168600000.0
2006-01-04 10:48:00,90.035,90.061,90.032,90.044,193199997.0
2006-01-04 10:49:00,90.05,90.05,90.002,90.002,118299998.0
2006-01-04 10:50:00,90.023,90.032,90.012,90.012,190000002.0
2006-01-04 10:51:00,90.015,90.037,90.015,90.025,180700000.0
2006-01-04 10:52:00,89.992,90.023,89.992,90.022,141600000.0
2006-01-04 10:53:00,90.017,90.03,90.0,90.012,256400000.0
2006-01-04 10:54:00,90.007,90.014,89.951,89.989,273300002.0
2006-01-04 10:55:00,90.005,90.02,89.99,90.007,304500001.0
2006-01-04 10:56:00,90.013,90.017,89.994,90.008,215299998.0
2006-01-04 10:57:00,89.986,90.003,89.981,90.003,202100001.0
2006-01-04 10:58:00,90.003,90.008,89.978,89.995,280200000.0
2006-01-04 10:59:00,89.992,90.021,89.992,90.02,190900003.0
2006-01-04 11:00:00,90.03,90.042,90.014,90.014,140299999.0
2006-01-04 11:01:00,90.028,90.039,89.982,90.003,303400000.0
2006-01-04 11:02:00,89.988,90.007,89.979,89.996,226000000.0
2006-01-04 11:03:00,89.987,90.01,89.975,89.983,306999996.0
2006-01-04 11:04:00,89.996,89.996,89.963,89.964,233400002.0
2006-01-04 11:05:00,89.974,89.988,89.948,89.968,260800002.0
2006-01-04 11:06:00,89.967,89.972,89.945,89.954,123700000.0
2006-01-04 11:07:00,89.949,89.982,89.949,89.967,143999998.0
2006-01-04 11:08:00,89.96,90.019,89.96,90.005,242000003.0
2006-01-04 11:09:00,90.0,90.011,89.981,90.007,370400001.0
2006-01-04 11:10:00,90.009,90.039,90.003,90.017,244599999.0
2006-01-04 11:11:00,90.028,90.038,90.003,90.019,325799996.0
2006-01-04 11:12:00,90.039,90.039,90.011,90.013,219199998.0
2006-01-04 11:13:00,90.01,90.04,90.01,90.038,158599998.0
2006-01-04 11:14:00,90.033,90.059,90.026,90.055,342400002.0
2006-01-04 11:15:00,90.051,90.068,90.037,90.048,361000001.0
2006-01-04 11:16:00,90.077,90.091,90.064,90.064,202199996.0
2006-01-04 11:17:00,90.055,90.103,90.055,90.086,176300002.0
2006-01-04 11:18:00,90.117,90.16,90.115,90.16,268500000.0
2006-01-04 11:19:00,90.183,90.21,90.163,90.21,296700000.0
2006-01-04 11:20:00,90.226,90.284,90.218,90.267,363799998.0
2006-01-04 11:21:00,90.28,90.37,90.274,90.342,381900001.0
2006-01-04 11:22:00,90.349,90.367,90.325,90.33,229099997.0
2006-01-04 11:23:00,90.317,90.32,90.29,90.303,256899994.0
2006-01-04 11:24:00,90.294,90.313,90.272,90.272,167500002.0
2006-01-04 11:25:00,90.288,90.306,90.267,90.289,157799999.0
2006-01-04 11:26:00,90.31,90.31,90.277,90.277,288900000.0
2006-01-04 11:27:00,90.264,90.284,90.237,90.249,237999998.0
2006-01-04 11:28:00,90.221,90.238,90.207,90.227,185800000.0
2006-01-04 11:29:00,90.228,90.228,90.176,90.193,213099998.0
2006-01-04 11:30:00,90.211,90.219,90.19,90.205,291500000.0
2006-01-04 11:31:00,90.231,90.276,90.229,90.254,218900001.0
2006-01-04 11:32:00,90.301,90.321,90.28,90.293,346100004.0
2006-01-04 11:33:00,90.307,90.325,90.292,90.293,256200001.0
2006-01-04 11:34:00,90.335,90.343,90.317,90.326,447500000.0
2006-01-04 11:35:00,90.337,90.393,90.337,90.393,124400000.0
2006-01-04 11:36:00,90.397,90.414,90.378,90.391,233699997.0
2006-01-04 11:37:00,90.421,90.439,90.413,90.413,250199998.0
2006-01-04 11:38:00,90.423,90.429,90.398,90.398,219499998.0
2006-01-04 11:39:00,90.377,90.397,90.36,90.365,144599999.0
2006-01-04 11:40:00,90.331,90.352,90.293,90.315,296600000.0
2006-01-04 11:41:00,90.311,90.323,90.272,90.272,220899997.0
2006-01-04 11:42:00,90.267,90.291,90.249,90.259,294100000.0
2006-01-04 11:43:00,90.264,90.293,90.255,90.26,200000002.0
2006-01-04 11:44:00,90.277,90.294,90.264,90.272,226300000.0
2006-01-04 11:45:00,90.278,90.295,90.265,90.287,231700000.0
2006-01-04 11:46:00,90.262,90.279,90.255,90.278,241799994.0
2006-01-04 11:47:00,90.27,90.285,90.252,90.262,226899995.0
2006-01-04 11:48:00,90.257,90.271,90.24,90.262,269600001.0
2006-01-04 11:49:00,90.237,90.273,90.237,90.26,355399999.0
2006-01-04 11:50:00,90.259,90.261,90.228,90.24,169500003.0
2006-01-04 11:51:00,90.238,90.246,90.216,90.217,182700000.0
2006-01-04 11:52:00,90.217,90.239,90.19,90.198,283000003.0
2006-01-04 11:53:00,90.195,90.227,90.186,90.208,281399995.0
2006-01-04 11:54:00,90.212,90.212,90.194,90.194,258999999.0
2006-01-04 11:55:00,90.198,90.225,90.198,90.214,288000003.0
2006-01-04 11:56:00,90.225,90.232,90.203,90.219,102099998.0
2006-01-04 11:57:00,90.211,90.231,90.197,90.213,179499997.0
2006-01-04 11:58:00,90.189,90.217,90.189,90.208,249499999.0
2006-01-04 11:59:00,90.19,90.21,90.184,90.21,374000003.0
2006-01-04 12:00:00,90.218,90.227,90.196,90.212,194199999.0
2006-01-04 12:01:00,90.189,90.208,90.179,90.197,316200000.0
2006-01-04 12:02:00,90.176,90.2,90.157,90.2,204199997.0
2006-01-04 12:03:00,90.188,90.226,90.188,90.221,171399997.0
2006-01-04 12:04:00,90.205,90.23,90.203,90.23,199599999.0
2006-01-04 12:05:00,90.227,90.234,90.212,90.219,109199998.0
2006-01-04 12:06:00,90.232,90.248,90.209,90.234,219299999.0
2006-01-04 12:07:00,90.232,90.262,90.232,90.247,331400000.0
2006-01-04 12:08:00,90.241,90.241,90.217,90.222,140699999.0
2006-01-04 12:09:00,90.219,90.246,90.219,90.243,264800005.0
2006-01-04 12:10:00,90.226,90.242,90.217,90.236,256999997.0
2006-01-04 12:11:00,90.236,90.26,90.22,90.24,117499997.0
2006-01-04 12:12:00,90.242,90.269,90.242,90.267,231799999.0
2006-01-04 12:13:00,90.277,90.278,90.239,90.239,218400000.0
2006-01-04 12:14:00,90.263,90.277,90.253,90.265,302699999.0
2006-01-04 12:15:00,90.278,90.283,90.249,90.261,214299999.0
2006-01-04 12:16:00,90.246,90.273,90.246,90.267,204200001.0
2006-01-04 12:17:00,90.254,90.29,90.252,90.271,215299998.0
2006-01-04 12:18:00,90.25,90.27,90.232,90.252,233900003.0
2006-01-04 12:19:00,90.243,90.274,90.243,90.265,138300001.0
2006-01-04 12:20:00,90.265,90.277,90.251,90.261,251500000.0
2006-01-04 12:21:00,90.253,90.278,90.247,90.267,350699997.0
2006-01-04 12:22:00,90.245,90.267,90.236,90.262,225899997.0
2006-01-04 12:23:00,90.276,90.297,90.254,90.297,158799998.0
2006-01-04 12:24:00,90.29,90.31,90.288,90.302,242700000.0
2006-01-04 12:25:00,90.27,90.303,90.27,90.29,182200001.0
2006-01-04 12:26:00,90.3,90.312,90.284,90.303,123399998.0
2006-01-04 12:27:00,90.307,90.315,90.294,90.294,227000006.0
2006-01-04 12:28:00,90.288,90.313,90.284,90.297,233499999.0
2006-01-04 12:29:00,90.3,90.3,90.277,90.288,237700002.0
2006-01-04 12:30:00,90.279,90.311,90.279,90.303,208100001.0
2006-01-04 12:31:00,90.305,90.322,90.291,90.305,317499995.0
2006-01-04 12:32:00,90.306,90.315,90.289,90.295,253999998.0
2006-01-04 12:33:00,90.29,90.323,90.277,90.305,149300000.0
2006-01-04 12:34:00,90.312,90.375,90.309,90.375,188100002.0
2006-01-04 12:35:00,90.402,90.42,90.391,90.402,235799996.0
2006-01-04 12:36:00,90.403,90.403,90.368,90.374,180899999.0
2006-01-04 12:37:00,90.386,90.401,90.37,90.4,210199999.0
2006-01-04 12:38:00,90.386,90.398,90.378,90.398,216300002.0
2006-01-04 12:39:00,90.385,90.385,90.35,90.363,170500002.0
2006-01-04 12:40:00,90.373,90.373,90.349,90.361,264700001.0
2006-01-04 12:41:00,90.364,90.366,90.349,90.354,167300001.0
2006-01-04 12:42:00,90.36,90.374,90.346,90.363,233399997.0
2006-01-04 12:43:00,90.374,90.383,90.361,90.361,176700001.0
2006-01-04 12:44:00,90.38,90.38,90.35,90.35,159399998.0
2006-01-04 12:45:00,90.354,90.388,90.354,90.368,272499998.0
2006-01-04 12:46:00,90.365,90.371,90.346,90.35,306999998.0
2006-01-04 12:47:00,90.349,90.375,90.349,90.367,171200000.0
2006-01-04 12:48:00,90.35,90.366,90.341,90.363,320399995.0
2006-01-04 12:49:00,90.368,90.368,90.345,90.351,266899999.0
2006-01-04 12:50:00,90.351,90.367,90.344,90.35,207900001.0
2006-01-04 12:51:00,90.339,90.357,90.335,90.353,155099998.0
2006-01-04 12:52:00,90.346,90.361,90.334,90.342,79499999.0
2006-01-04 12:53:00,90.348,90.358,90.294,90.294,125400001.0
2006-01-04 12:54:00,90.36,90.369,90.348,90.352,142299996.0
2006-01-04 12:55:00,90.334,90.368,90.334,90.365,202400002.0
2006-01-04 12:56:00,90.348,90.379,90.336,90.355,274599995.0
2006-01-04 12:57:00,90.362,90.362,90.347,90.349,113600000.0
2006-01-04 12:58:00,90.353,90.363,90.337,90.337,228300001.0
2006-01-04 12:59:00,90.353,90.353,90.315,90.332,231099997.0
2006-01-04 13:00:00,90.353,90.363,90.33,90.336,283700000.0
2006-01-04 13:01:00,90.344,90.352,90.329,90.346,185499996.0
2006-01-04 13:02:00,90.344,90.347,90.323,90.326,268499999.0
2006-01-04 13:03:00,90.328,90.348,90.325,90.348,310599999.0
2006-01-04 13:04:00,90.333,90.36,90.333,90.337,119599999.0
2006-01-04 13:05:00,90.346,90.372,90.346,90.368,156299998.0
2006-01-04 13:06:00,90.371,90.382,90.354,90.365,162600001.0
2006-01-04 13:07:00,90.361,90.395,90.357,90.378,332799998.0
2006-01-04 13:08:00,90.37,90.39,90.37,90.378,86400001.0
2006-01-04 13:09:00,90.383,90.39,90.365,90.37,278600003.0
2006-01-04 13:10:00,90.386,90.394,90.372,90.387,191699997.0
2006-01-04 13:11:00,90.38,90.391,90.356,90.359,146099998.0
2006-01-04 13:12:00,90.359,90.381,90.354,90.38,321600001.0
2006-01-04 13:13:00,90.367,90.391,90.367,90.391,247600001.0
2006-01-04 13:14:00,90.381,90.399,90.379,90.395,268399999.0
2006-01-04 13:15:00,90.377,90.396,90.356,90.378,285599999.0
2006-01-04 13:16:00,90.358,90.381,90.358,90.381,105000000.0
2006-01-04 13:17:00,90.377,90.38,90.324,90.357,219899997.0
2006-01-04 13:18:00,90.365,90.385,90.365,90.385,93400000.0
2006-01-04 13:19:00,90.376,90.399,90.375,90.387,356499997.0
2006-01-04 13:20:00,90.383,90.384,90.361,90.369,175100002.0
2006-01-04 13:21:00,90.371,90.4,90.371,90.392,284299999.0
2006-01-04 13:22:00,90.399,90.415,90.381,90.382,328599999.0
2006-01-04 13:23:00,90.397,90.406,90.383,90.392,187400000.0
2006-01-04 13:24:00,90.374,90.391,90.36,90.374,281399994.0
2006-01-04 13:25:00,90.373,90.381,90.351,90.359,203600000.0
2006-01-04 13:26:00,90.369,90.383,90.358,90.38,235200000.0
2006-01-04 13:27:00,90.373,90.384,90.351,90.351,163399999.0
2006-01-04 13:28:00,90.382,90.388,90.361,90.363,317400004.0
2006-01-04 13:29:00,90.378,90.392,90.366,90.391,241800001.0
2006-01-04 13:30:00,90.388,90.388,90.353,90.369,189300002.0
2006-01-04 13:31:00,90.366,90.382,90.36,90.38,262999999.0
2006-01-04 13:32:00,90.358,90.389,90.358,90.38,218899998.0
2006-01-04 13:33:00,90.375,90.387,90.368,90.369,237900000.0
2006-01-04 13:34:00,90.392,90.392,90.364,90.378,212400002.0
2006-01-04 13:35:00,90.36,90.387,90.354,90.373,351300002.0
2006-01-04 13:36:00,90.376,90.388,90.366,90.382,117299999.0
2006-01-04 13:37:00,90.36,90.389,90.36,90.36,184000002.0
2006-01-04 13:38:00,90.376,90.394,90.365,90.386,244299998.0
2006-01-04 13:39:00,90.395,90.395,90.362,90.378,210099998.0
2006-01-04 13:40:00,90.375,90.387,90.363,90.379,263899999.0
2006-01-04 13:41:00,90.358,90.374,90.349,90.367,180699998.0
2006-01-04 13:42:00,90.365,90.369,90.345,90.345,231000001.0
2006-01-04 13:43:00,90.363,90.367,90.346,90.349,199600003.0
2006-01-04 13:44:00,90.367,90.37,90.343,90.362,270599998.0
2006-01-04 13:45:00,90.35,90.368,90.333,90.35,209699999.0
2006-01-04 13:46:00,90.352,90.37,90.332,90.349,132200001.0
2006-01-04 13:47:00,90.35,90.385,90.34,90.385,341200001.0
2006-01-04 13:48:00,90.359,90.382,90.356,90.356,172499997.0
2006-01-04 13:49:00,90.364,90.386,90.361,90.382,256999999.0
2006-01-04 13:50:00,90.369,90.388,90.36,90.382,284599998.0
2006-01-04 13:51:00,90.365,90.392,90.365,90.392,148700001.0
2006-01-04 13:52:00,90.377,90.38,90.356,90.361,233899999.0
2006-01-04 13:53:00,90.374,90.388,90.358,90.372,401000003.0
2006-01-04 13:54:00,90.371,90.371,90.338,90.355,246999996.0
2006-01-04 13:55:00,90.365,90.387,90.36,90.367,122200000.0
2006-01-04 13:56:00,90.378,90.378,90.358,90.362,265600000.0
2006-01-04 13:57:00,90.368,90.374,90.344,90.352,244500001.0
2006-01-04 13:58:00,90.373,90.388,90.353,90.353,87700000.0
2006-01-04 13:59:00,90.374,90.382,90.358,90.365,184500000.0
2006-01-04 14:00:00,90.382,90.4,90.363,90.387,310600001.0
2006-01-04 14:01:00,90.379,90.392,90.368,90.389,187600001.0
2006-01-04 14:02:00,90.386,90.394,90.358,90.358,186699995.0
2006-01-04 14:03:00,90.382,90.401,90.371,90.38,83100000.0
2006-01-04 14:04:00,90.398,90.406,90.37,90.37,307500001.0
2006-01-04 14:05:00,90.395,90.429,90.395,90.42,197399998.0
2006-01-04 14:06:00,90.397,90.42,90.397,90.411,214799999.0
2006-01-04 14:07:00,90.408,90.411,90.384,90.384,202900001.0
2006-01-04 14:08:00,90.379,90.397,90.369,90.393,144199999.0
2006-01-04 14:09:00,90.378,90.407,90.373,90.38,281799999.0
2006-01-04 14:10:00,90.381,90.403,90.369,90.403,120499999.0
2006-01-04 14:11:00,90.384,90.412,90.384,90.408,186400001.0
2006-01-04 14:12:00,90.412,90.417,90.388,90.388,160299998.0
2006-01-04 14:13:00,90.403,90.42,90.394,90.413,222999999.0
2006-01-04 14:14:00,90.422,90.424,90.396,90.396,190400001.0
2006-01-04 14:15:00,90.402,90.428,90.401,90.428,300399994.0
2006-01-04 14:16:00,90.42,90.442,90.408,90.42,127400001.0
2006-01-04 14:17:00,90.434,90.445,90.421,90.428,67799998.0
2006-01-04 14:18:00,90.452,90.452,90.417,90.428,300699997.0
2006-01-04 14:19:00,90.435,90.452,90.422,90.437,323800001.0
2006-01-04 14:20:00,90.421,90.436,90.404,90.426,211000000.0
2006-01-04 14:21:00,90.433,90.446,90.41,90.431,225400002.0
2006-01-04 14:22:00,90.439,90.446,90.417,90.422,177000001.0
2006-01-04 14:23:00,90.437,90.452,90.421,90.421,217300001.0
2006-01-04 14:24:00,90.443,90.445,90.411,90.422,173500001.0
2006-01-04 14:25:00,90.435,90.445,90.416,90.416,168899998.0
2006-01-04 14:26:00,90.436,90.437,90.409,90.417,195699997.0
2006-01-04 14:27:00,90.427,90.443,90.395,90.4,150099999.0
2006-01-04 14:28:00,90.401,90.427,90.386,90.386,268199997.0
2006-01-04 14:29:00,90.413,90.442,90.406,90.419,319499998.0
2006-01-04 14:30:00,90.442,90.442,90.384,90.417,279800000.0
2006-01-04 14:31:00,90.408,90.427,90.352,90.427,311200000.0
2006-01-04 14:32:00,90.404,90.439,90.404,90.427,218800001.0
2006-01-04 14:33:00,90.429,90.434,90.413,90.413,203100000.0
2006-01-04 14:34:00,90.417,90.454,90.417,90.448,197700000.0
2006-01-04 14:35:00,90.46,90.462,90.432,90.442,350000001.0
2006-01-04 14:36:00,90.441,90.467,90.417,90.421,231599996.0
2006-01-04 14:37:00,90.443,90.46,90.432,90.442,111799998.0
2006-01-04 14:38:00,90.462,90.489,90.445,90.447,327999998.0
2006-01-04 14:39:00,90.451,90.468,90.437,90.465,183800000.0
2006-01-04 14:40:00,90.469,90.469,90.414,90.414,103699999.0
2006-01-04 14:41:00,90.39,90.425,90.39,90.425,100700001.0
2006-01-04 14:42:00,90.431,90.431,90.402,90.418,185399998.0
2006-01-04 14:43:00,90.408,90.408,90.362,90.379,137699999.0
2006-01-04 14:44:00,90.401,90.418,90.381,90.4,256599998.0
2006-01-04 14:45:00,90.405,90.425,90.398,90.42,248599997.0
2006-01-04 14:46:00,90.374,90.415,90.374,90.415,185400004.0
2006-01-04 14:47:00,90.424,90.426,90.387,90.387,185000001.0
2006-01-04 14:48:00,90.377,90.401,90.377,90.382,114300002.0
2006-01-04 14:49:00,90.388,90.416,90.369,90.383,213200001.0
2006-01-04 14:50:00,90.376,90.407,90.373,90.39,333099998.0
2006-01-04 14:51:00,90.392,90.406,90.38,90.395,361599998.0
2006-01-04 14:52:00,90.382,90.402,90.373,90.386,261000000.0
2006-01-04 14:53:00,90.401,90.402,90.381,90.381,189599998.0
2006-01-04 14:54:00,90.395,90.401,90.367,90.383,296900001.0
2006-01-04 14:55:00,90.4,90.419,90.388,90.406,345199996.0
2006-01-04 14:56:00,90.405,90.405,90.381,90.381,170400002.0
2006-01-04 14:57:00,90.403,90.408,90.38,90.381,330100003.0
2006-01-04 14:58:00,90.404,90.417,90.382,90.397,158899997.0
2006-01-04 14:59:00,90.412,90.433,90.377,90.407,269399997.0
2006-01-04 15:00:00,90.422,90.44,90.422,90.437,174100002.0
2006-01-04 15:01:00,90.418,90.444,90.401,90.418,347700001.0
2006-01-04 15:02:00,90.415,90.415,90.383,90.389,271200001.0
2006-01-04 15:03:00,90.405,90.405,90.374,90.374,87599997.0
2006-01-04 15:04:00,90.371,90.394,90.37,90.383,236199999.0
2006-01-04 15:05:00,90.369,90.387,90.362,90.374,314500002.0
2006-01-04 15:06:00,90.351,90.388,90.351,90.388,189899997.0
2006-01-04 15:07:00,90.403,90.404,90.366,90.388,233499999.0
2006-01-04 15:08:00,90.369,90.386,90.364,90.367,226600001.0
2006-01-04 15:09:00,90.369,90.382,90.357,90.368,145699997.0
2006-01-04 15:10:00,90.362,90.39,90.362,90.39,220699995.0
2006-01-04 15:11:00,90.385,90.387,90.368,90.377,56600000.0
2006-01-04 15:12:00,90.382,90.382,90.351,90.365,215399999.0
2006-01-04 15:13:00,90.359,90.385,90.352,90.385,224699998.0
2006-01-04 15:14:00,90.378,90.378,90.334,90.343,157100000.0
2006-01-04 15:15:00,90.329,90.367,90.329,90.367,195399999.0
2006-01-04 15:16:00,90.367,90.382,90.352,90.357,377900001.0
2006-01-04 15:17:00,90.357,90.38,90.354,90.372,296999999.0
2006-01-04 15:18:00,90.353,90.376,90.348,90.365,284699997.0
2006-01-04 15:19:00,90.371,90.383,90.355,90.378,165099997.0
2006-01-04 15:20:00,90.385,90.397,90.364,90.379,171500000.0
2006-01-04 15:21:00,90.4,90.431,90.391,90.416,143899999.0
2006-01-04 15:22:00,90.436,90.448,90.381,90.432,205100004.0
2006-01-04 15:23:00,90.448,90.455,90.435,90.435,232199997.0
2006-01-04 15:24:00,90.451,90.486,90.451,90.483,117300001.0
2006-01-04 15:25:00,90.465,90.482,90.453,90.476,194300000.0
2006-01-04 15:26:00,90.451,90.471,90.439,90.471,250999998.0
2006-01-04 15:27:00,90.46,90.487,90.45,90.487,246899999.0
2006-01-04 15:28:00,90.487,90.487,90.455,90.455,77600001.0
2006-01-04 15:29:00,90.458,90.483,90.444,90.47,234200002.0
2006-01-04 15:30:00,90.467,90.467,90.44,90.44,225799999.0
2006-01-04 15:31:00,90.455,90.475,90.44,90.46,152700000.0
2006-01-04 15:32:00,90.468,90.484,90.457,90.462,274099997.0
2006-01-04 15:33:00,90.481,90.487,90.462,90.472,319699995.0
2006-01-04 15:34:00,90.474,90.474,90.438,90.442,369900002.0
2006-01-04 15:35:00,90.435,90.463,90.43,90.463,202299999.0
2006-01-04 15:36:00,90.457,90.472,90.452,90.465,181200001.0
2006-01-04 15:37:00,90.447,90.479,90.447,90.47,127700000.0
2006-01-04 15:38:00,90.462,90.471,90.444,90.46,221699995.0
2006-01-04 15:39:00,90.464,90.481,90.457,90.46,297599996.0
2006-01-04 15:40:00,90.496,90.517,90.495,90.517,106400001.0
2006-01-04 15:41:00,90.547,90.574,90.534,90.556,176999997.0
2006-01-04 15:42:00,90.558,90.586,90.552,90.578,195300002.0
2006-01-04 15:43:00,90.576,90.582,90.549,90.57,276000002.0
2006-01-04 15:44:00,90.572,90.576,90.55,90.565,152099999.0
2006-01-04 15:45:00,90.568,90.568,90.543,90.544,227600002.0
2006-01-04 15:46:00,90.56,90.56,90.535,90.536,155299999.0
2006-01-04 15:47:00,90.537,90.572,90.537,90.57,233099997.0
2006-01-04 15:48:00,90.558,90.575,90.545,90.558,147400005.0
2006-01-04 15:49:00,90.552,90.565,90.536,90.536,297599996.0
2006-01-04 15:50:00,90.536,90.556,90.535,90.555,191599996.0
2006-01-04 15:51:00,90.558,90.564,90.54,90.54,262700000.0
2006-01-04 15:52:00,90.568,90.568,90.537,90.541,298099996.0
2006-01-04 15:53:00,90.537,90.564,90.527,90.552,276200001.0
2006-01-04 15:54:00,90.545,90.571,90.532,90.558,237799999.0
2006-01-04 15:55:00,90.558,90.575,90.54,90.554,149100001.0
2006-01-04 15:56:00,90.545,90.55,90.511,90.529,352900005.0
2006-01-04 15:57:00,90.549,90.576,90.547,90.576,307599993.0
2006-01-04 15:58:00,90.583,90.61,90.573,90.591,248200003.0
2006-01-04 15:59:00,90.579,90.603,90.564,90.602,120300000.0
2006-01-04 16:00:00,90.567,90.601,90.567,90.584,266500002.0
2006-01-04 16:01:00,90.594,90.619,90.586,90.61,244099999.0
2006-01-04 16:02:00,90.571,90.592,90.541,90.547,122799999.0
2006-01-04 16:03:00,90.526,90.556,90.525,90.528,300899997.0
2006-01-04 16:04:00,90.552,90.599,90.552,90.574,309300003.0
2006-01-04 16:05:00,90.604,90.618,90.585,90.602,176599999.0
2006-01-04 16:06:00,90.619,90.637,90.61,90.634,141999999.0
2006-01-04 16:07:00,90.619,90.642,90.619,90.635,180800000.0
2006-01-04 16:08:00,90.618,90.65,90.618,90.641,372599996.0
2006-01-04 16:09:00,90.622,90.656,90.622,90.638,157100000.0
2006-01-04 16:10:00,90.633,90.634,90.609,90.625,435300003.0
2006-01-04 16:11:00,90.607,90.628,90.592,90.597,215299996.0
2006-01-04 16:12:00,90.601,90.619,90.595,90.619,170500002.0
2006-01-04 16:13:00,90.552,90.607,90.552,90.607,52200000.0
2006-01-04 16:14:00,90.593,90.61,90.582,90.599,219500001.0
2006-01-04 16:15:00,90.573,90.591,90.543,90.572,235999998.0
2006-01-04 16:16:00,90.578,90.599,90.572,90.59,341500007.0
2006-01-04 16:17:00,90.582,90.612,90.568,90.598,197399998.0
2006-01-04 16:18:00,90.614,90.63,90.6,90.61,161300000.0
2006-01-04 16:19:00,90.607,90.609,90.589,90.591,255200004.0
2006-01-04 16:20:00,90.593,90.612,90.577,90.6,258699994.0
2006-01-04 16:21:00,90.596,90.596,90.57,90.584,221899997.0
2006-01-04 16:22:00,90.603,90.606,90.582,90.589,192199999.0
2006-01-04 16:23:00,90.595,90.608,90.572,90.581,347999998.0
2006-01-04 16:24:00,90.612,90.615,90.591,90.591,186399998.0
2006-01-04 16:25:00,90.597,90.598,90.577,90.596,138799999.0
2006-01-04 16:26:00,90.598,90.6,90.576,90.6,162699999.0
2006-01-04 16:27:00,90.601,90.633,90.601,90.632,424900002.0
2006-01-04 16:28:00,90.639,90.653,90.626,90.637,101300000.0
2006-01-04 16:29:00,90.654,90.67,90.637,90.637,207300001.0
2006-01-04 16:30:00,90.641,90.668,90.631,90.647,264899998.0
2006-01-04 16:31:00,90.65,90.666,90.629,90.653,194299999.0
2006-01-04 16:32:00,90.629,90.65,90.62,90.637,204100000.0
2006-01-04 16:33:00,90.642,90.661,90.632,90.64,221500005.0
2006-01-04 16:34:00,90.638,90.663,90.625,90.645,241699997.0
2006-01-04 16:35:00,90.653,90.696,90.643,90.667,280200001.0
2006-01-04 16:36:00,90.685,90.694,90.66,90.662,266799998.0
2006-01-04 16:37:00,90.657,90.685,90.654,90.685,346800004.0
2006-01-04 16:38:00,90.689,90.724,90.681,90.701,326100002.0
2006-01-04 16:39:00,90.706,90.727,90.706,90.725,149400002.0
2006-01-04 16:40:00,90.711,90.724,90.698,90.71,147400002.0
2006-01-04 16:41:00,90.712,90.712,90.653,90.653,156999999.0
2006-01-04 16:42:00,90.644,90.684,90.644,90.68,170800002.0
2006-01-04 16:43:00,90.652,90.687,90.652,90.687,249499998.0
2006-01-04 16:44:00,90.674,90.69,90.65,90.665,132899998.0
2006-01-04 16:45:00,90.647,90.672,90.647,90.665,237900001.0
2006-01-04 16:46:00,90.663,90.676,90.646,90.652,234400000.0
2006-01-04 16:47:00,90.672,90.681,90.638,90.638,258699998.0
2006-01-04 16:48:00,90.642,90.672,90.632,90.659,302799996.0
2006-01-04 16:49:00,90.641,90.668,90.641,90.663,238999996.0
2006-01-04 16:50:00,90.662,90.673,90.637,90.642,172900000.0
2006-01-04 16:51:00,90.628,90.645,90.613,90.637,257999999.0
2006-01-04 16:52:00,90.611,90.639,90.59,90.623,247000000.0
2006-01-04 16:53:00,90.63,90.661,90.628,90.658,253800002.0
2006-01-04 16:54:00,90.652,90.684,90.648,90.666,240800001.0
2006-01-04 16:55:00,90.637,90.666,90.623,90.638,206799998.0
2006-01-04 16:56:00,90.629,90.643,90.622,90.643,203499997.0
2006-01-04 16:57:00,90.64,90.657,90.635,90.64,202200001.0
2006-01-04 16:58:00,90.647,90.666,90.628,90.651,224900000.0
2006-01-04 16:59:00,90.649,90.692,90.649,90.688,148399996.0
2006-01-04 17:00:00,90.696,90.71,90.679,90.685,251900001.0
2006-01-04 17:01:00,90.698,90.726,90.693,90.705,365999999.0
2006-01-04 17:02:00,90.716,90.733,90.701,90.707,223299999.0
2006-01-04 17:03:00,90.701,90.718,90.691,90.693,308099998.0
2006-01-04 17:04:00,90.714,90.72,90.691,90.709,263699998.0
2006-01-04 17:05:00,90.706,90.721,90.686,90.699,146800000.0
2006-01-04 17:06:00,90.693,90.727,90.693,90.715,113900000.0
2006-01-04 17:07:00,90.713,90.724,90.701,90.715,211299998.0
2006-01-04 17:08:00,90.713,90.734,90.697,90.717,144899999.0
2006-01-04 17:09:00,90.718,90.747,90.715,90.747,179099999.0
2006-01-04 17:10:00,90.708,90.728,90.703,90.728,194899999.0
2006-01-04 17:11:00,90.717,90.732,90.708,90.727,209999997.0
2006-01-04 17:12:00,90.722,90.753,90.722,90.738,203800003.0
2006-01-04 17:13:00,90.72,90.735,90.69,90.714,193499998.0
2006-01-04 17:14:00,90.698,90.748,90.698,90.748,366399996.0
2006-01-04 17:15:00,90.741,90.741,90.72,90.72,122700000.0
2006-01-04 17:16:00,90.737,90.751,90.719,90.737,171499998.0
2006-01-04 17:17:00,90.734,90.766,90.729,90.766,296599998.0
2006-01-04 17:18:00,90.766,90.768,90.746,90.752,186799997.0
2006-01-04 17:19:00,90.747,90.764,90.731,90.745,313499996.0
2006-01-04 17:20:00,90.745,90.753,90.732,90.735,320699999.0
2006-01-04 17:21:00,90.728,90.743,90.706,90.724,170700001.0
2006-01-04 17:22:00,90.723,90.723,90.688,90.688,145300000.0
2006-01-04 17:23:00,90.717,90.734,90.703,90.719,108499998.0
2006-01-04 17:24:00,90.732,90.732,90.701,90.718,270500002.0
2006-01-04 17:25:00,90.717,90.726,90.706,90.708,211699994.0
2006-01-04 17:26:00,90.721,90.743,90.718,90.737,236599995.0
2006-01-04 17:27:00,90.728,90.764,90.728,90.764,180299999.0
2006-01-04 17:28:00,90.762,90.775,90.753,90.767,211699998.0
2006-01-04 17:29:00,90.745,90.763,90.734,90.756,94399999.0
2006-01-04 17:30:00,90.742,90.772,90.742,90.766,228999999.0
2006-01-04 17:31:00,90.76,90.762,90.739,90.739,262299999.0
2006-01-04 17:32:00,90.753,90.767,90.737,90.754,342599997.0
2006-01-04 17:33:00,90.764,90.764,90.733,90.752,282499999.0
2006-01-04 17:34:00,90.741,90.757,90.732,90.743,279699995.0
2006-01-04 17:35:00,90.755,90.765,90.737,90.737,230100001.0
2006-01-04 17:36:00,90.745,90.765,90.74,90.74,254900004.0
2006-01-04 17:37:00,90.755,90.76,90.736,90.743,240799998.0
2006-01-04 17:38:00,90.749,90.763,90.729,90.729,220700000.0
2006-01-04 17:39:00,90.751,90.753,90.718,90.718,232299998.0
2006-01-04 17:40:00,90.7,90.729,90.699,90.721,206600001.0
2006-01-04 17:41:00,90.722,90.722,90.695,90.713,208900000.0
2006-01-04 17:42:00,90.695,90.721,90.693,90.721,227999998.0
2006-01-04 17:43:00,90.72,90.728,90.698,90.715,295100005.0
2006-01-04 17:44:00,90.688,90.716,90.684,90.716,290499999.0
2006-01-04 17:45:00,90.705,90.717,90.693,90.712,288400005.0
2006-01-04 17:46:00,90.689,90.709,90.68,90.702,161900000.0
2006-01-04 17:47:00,90.699,90.71,90.685,90.69,287699999.0
2006-01-04 17:48:00,90.709,90.709,90.689,90.689,82100002.0
2006-01-04 17:49:00,90.681,90.734,90.681,90.719,259200001.0
2006-01-04 17:50:00,90.723,90.743,90.701,90.724,179799996.0
2006-01-04 17:51:00,90.698,90.717,90.69,90.715,175199994.0
2006-01-04 17:52:00,90.7,90.718,90.697,90.718,124000000.0
2006-01-04 17:53:00,90.72,90.747,90.707,90.732,210900001.0
2006-01-04 17:54:00,90.75,90.77,90.738,90.757,199199999.0
2006-01-04 17:55:00,90.755,90.767,90.734,90.753,260299996.0
2006-01-04 17:56:00,90.761,90.768,90.73,90.742,183299998.0
2006-01-04 17:57:00,90.735,90.753,90.711,90.726,270999998.0
2006-01-04 17:58:00,90.716,90.73,90.699,90.722,155000001.0
2006-01-04 17:59:00,90.732,90.759,90.721,90.74,285199997.0
2006-01-04 18:00:00,90.748,90.768,90.74,90.751,210500000.0
2006-01-04 18:01:00,90.734,90.775,90.733,90.764,2100699990.0
2006-01-04 18:02:00,90.85,90.85,90.82,90.83,1788100003.0
2006-01-04 18:03:00,90.82,90.84,90.81,90.82,1788100003.0
2006-01-04 18:04:00,90.81,90.82,90.8,90.8,1788100003.0
2006-01-04 18:05:00,90.79,90.8,90.79,90.79,1788100003.0
2006-01-04 18:06:00,90.8,90.81,90.75,90.75,1788100003.0
2006-01-04 18:07:00,90.74,90.74,90.72,90.73,1788100003.0
2006-01-04 18:08:00,90.72,90.73,90.68,90.7,1788100003.0
2006-01-04 18:09:00,90.71,90.72,90.69,90.71,1788100003.0
2006-01-04 18:10:00,90.721,90.735,90.699,90.705,1788100003.0
2006-01-04 18:11:00,90.713,90.732,90.693,90.711,912899992.0
2006-01-04 18:12:00,90.731,90.749,90.723,90.741,1403800009.0
2006-01-04 18:13:00,90.741,90.764,90.72,90.737,1856599997.0
2006-01-04 18:14:00,90.7,90.72,90.68,90.71,976600000.0
2006-01-04 18:15:00,90.71,90.72,90.69,90.69,976600000.0
2006-01-04 18:16:00,90.7,90.7,90.69,90.7,976600000.0
2006-01-04 18:17:00,90.738,90.768,90.724,90.74,976600000.0
2006-01-04 18:18:00,90.775,90.807,90.759,90.765,1204899989.0
2006-01-04 18:19:00,90.777,90.787,90.75,90.774,2131100002.0
2006-01-04 18:20:00,90.784,90.793,90.754,90.757,2145199994.0
2006-01-04 18:21:00,90.753,90.774,90.747,90.77,1967699992.0
2006-01-04 18:22:00,90.77,90.782,90.743,90.774,1265899992.0
2006-01-04 18:23:00,90.76,90.78,90.74,90.74,1938999999.0
2006-01-04 18:24:00,90.75,90.8,90.73,90.79,1938999999.0
2006-01-04 18:25:00,90.78,90.79,90.77,90.78,1938999999.0
2006-01-04 18:26:00,90.734,90.745,90.709,90.711,1938999999.0
2006-01-04 18:27:00,90.723,90.742,90.709,90.725,1273299995.0
2006-01-04 18:28:00,90.726,90.754,90.721,90.737,1799299988.0
2006-01-04 18:29:00,90.724,90.741,90.705,90.73,1036899996.0
2006-01-04 18:30:00,90.717,90.735,90.705,90.728,726099992.0
2006-01-04 18:31:00,90.714,90.745,90.714,90.74,1435399999.0
2006-01-04 18:32:00,90.737,90.765,90.73,90.745,1923700002.0
2006-01-04 18:33:00,90.81,90.82,90.78,90.79,1926099989.0
2006-01-04 18:34:00,90.714,90.74,90.698,90.713,1926099989.0
2006-01-04 18:35:00,90.722,90.738,90.698,90.698,2046699994.0
2006-01-04 18:36:00,90.707,90.745,90.707,90.718,908399998.0
2006-01-04 18:37:00,90.737,90.765,90.732,90.75,1021999997.0
2006-01-04 18:38:00,90.737,90.759,90.713,90.743,809299991.0
2006-01-04 18:39:00,90.746,90.762,90.732,90.734,988300001.0
2006-01-04 18:40:00,90.736,90.77,90.736,90.759,1561099995.0
2006-01-04 18:41:00,90.751,90.781,90.747,90.772,734499998.0
2006-01-04 18:42:00,90.767,90.804,90.754,90.797,1358599991.0
2006-01-04 18:43:00,90.794,90.823,90.79,90.807,569500001.0
2006-01-04 18:44:00,90.79,90.815,90.785,90.81,951999993.0
2006-01-04 18:45:00,90.793,90.823,90.793,90.813,762900001.0
2006-01-04 18:46:00,90.794,90.813,90.785,90.806,848600000.0
2006-01-04 18:47:00,90.8,90.8,90.77,90.77,212800002.0
2006-01-04 18:48:00,90.78,90.78,90.749,90.75,507499999.0
2006-01-04 18:49:00,90.74,90.761,90.731,90.743,781999996.0
2006-01-04 18:50:00,90.735,90.768,90.716,90.747,961799994.0
2006-01-04 18:51:00,90.761,90.792,90.761,90.791,1271499996.0
2006-01-04 18:52:00,90.788,90.805,90.773,90.802,1405499995.0
2006-01-04 18:53:00,90.811,90.817,90.79,90.797,1620499989.0
2006-01-04 18:54:00,90.802,90.824,90.79,90.79,1562999999.0
2006-01-04 18:55:00,90.811,90.827,90.799,90.807,1745799996.0
2006-01-04 18:56:00,90.806,90.838,90.803,90.836,256399999.0
2006-01-04 18:57:00,90.832,90.836,90.805,90.805,587199997.0
2006-01-04 18:58:00,90.797,90.828,90.797,90.81,947299999.0
2006-01-04 18:59:00,90.805,90.836,90.805,90.827,1162499995.0
2006-01-04 19:00:00,90.808,90.84,90.807,90.831,282800002.0
2006-01-04 19:01:00,90.826,90.856,90.816,90.833,703399996.0
2006-01-04 19:02:00,90.83,90.83,90.8,90.801,246600001.0
2006-01-04 19:03:00,90.813,90.823,90.794,90.795,493299996.0
2006-01-04 19:04:00,90.785,90.81,90.777,90.777,615900004.0
2006-01-04 19:05:00,90.77,90.792,90.765,90.777,439999997.0
2006-01-04 19:06:00,90.774,90.786,90.717,90.717,1012100001.0
2006-01-04 19:07:00,90.733,90.738,90.696,90.696,1275199995.0
2006-01-04 19:08:00,90.68,90.704,90.67,90.69,1557299993.0
2006-01-04 19:09:00,90.679,90.705,90.67,90.7,1014899999.0
2006-01-04 19:10:00,90.698,90.706,90.687,90.698,212399999.0
2006-01-04 19:11:00,90.699,90.712,90.691,90.691,537199996.0
2006-01-04 19:12:00,90.69,90.717,90.69,90.7,251199997.0
2006-01-04 19:13:00,90.693,90.711,90.675,90.675,466799996.0
2006-01-04 19:14:00,90.694,90.699,90.664,90.682,227599998.0
2006-01-04 19:15:00,90.699,90.71,90.681,90.681,1057199992.0
2006-01-04 19:16:00,90.663,90.688,90.663,90.688,454999996.0
2006-01-04 19:17:00,90.682,90.697,90.662,90.696,715399992.0
2006-01-04 19:18:00,90.694,90.715,90.676,90.676,683500000.0
2006-01-04 19:19:00,90.657,90.696,90.657,90.67,1424800003.0
2006-01-04 19:20:00,90.667,90.702,90.658,90.693,816100002.0
2006-01-04 19:21:00,90.711,90.751,90.711,90.743,932599999.0
2006-01-04 19:22:00,90.743,90.756,90.73,90.74,294800000.0
2006-01-04 19:23:00,90.731,90.761,90.712,90.726,1850599982.0
2006-01-04 19:24:00,90.717,90.777,90.717,90.777,727999997.0
2006-01-04 19:25:00,90.765,90.777,90.741,90.762,1184899992.0
2006-01-04 19:26:00,90.754,90.799,90.754,90.796,2021799994.0
2006-01-04 19:27:00,90.803,90.803,90.769,90.773,1619899988.0
2006-01-04 19:28:00,90.776,90.808,90.776,90.806,1081299998.0
2006-01-04 19:29:00,90.795,90.81,90.776,90.791,350500000.0
2006-01-04 19:30:00,90.8,90.805,90.762,90.789,904699995.0
2006-01-04 19:31:00,90.791,90.801,90.756,90.777,707200008.0
2006-01-04 19:32:00,90.788,90.797,90.761,90.777,811999997.0
2006-01-04 19:33:00,90.775,90.802,90.767,90.783,773900004.0
2006-01-04 19:34:00,90.761,90.774,90.746,90.765,1025999994.0
2006-01-04 19:35:00,90.762,90.764,90.718,90.738,1176799994.0
2006-01-04 19:36:00,90.747,90.79,90.743,90.79,682299998.0
2006-01-04 19:37:00,90.798,90.808,90.787,90.791,253400001.0
2006-01-04 19:38:00,90.785,90.814,90.776,90.802,888699999.0
2006-01-04 19:39:00,90.788,90.809,90.779,90.802,836099994.0
2006-01-04 19:40:00,90.807,90.83,90.792,90.796,849200003.0
2006-01-04 19:41:00,90.818,90.821,90.778,90.786,1071499991.0
2006-01-04 19:42:00,90.782,90.815,90.782,90.798,934700003.0
2006-01-04 19:43:00,90.805,90.826,90.792,90.809,380300000.0
2006-01-04 19:44:00,90.801,90.833,90.801,90.824,884600002.0
2006-01-04 19:45:00,90.802,90.82,90.795,90.82,432399998.0
2006-01-04 19:46:00,90.81,90.813,90.784,90.786,765799995.0
2006-01-04 19:47:00,90.795,90.827,90.788,90.827,299199998.0
2006-01-04 19:48:00,90.83,90.857,90.82,90.842,1002000002.0
2006-01-04 19:49:00,90.842,90.878,90.834,90.878,708999999.0
2006-01-04 19:50:00,90.878,90.878,90.843,90.843,550500000.0
2006-01-04 19:51:00,90.861,90.892,90.844,90.858,629700002.0
2006-01-04 19:52:00,90.881,90.894,90.861,90.861,600599997.0
2006-01-04 19:53:00,90.866,90.895,90.865,90.866,712699997.0
2006-01-04 19:54:00,90.874,90.874,90.849,90.851,875700000.0
2006-01-04 19:55:00,90.863,90.866,90.835,90.835,383699994.0
2006-01-04 19:56:00,90.852,90.865,90.837,90.837,659099998.0
2006-01-04 19:57:00,90.837,90.86,90.831,90.858,677999993.0
2006-01-04 19:58:00,90.842,90.863,90.834,90.86,970099995.0
2006-01-04 19:59:00,90.854,90.867,90.842,90.862,782799997.0
2006-01-04 20:00:00,90.872,90.894,90.86,90.874,595600003.0
2006-01-04 20:01:00,90.904,90.927,90.89,90.9,553599996.0
2006-01-04 20:02:00,90.918,90.944,90.906,90.918,624099996.0
2006-01-04 20:03:00,90.938,90.958,90.924,90.938,463800003.0
2006-01-04 20:04:00,90.948,90.979,90.947,90.976,579500008.0
2006-01-04 20:05:00,90.961,90.975,90.941,90.952,422299999.0
2006-01-04 20:06:00,90.925,90.954,90.906,90.928,832500007.0
2006-01-04 20:07:00,90.943,90.953,90.923,90.924,521100004.0
2006-01-04 20:08:00,90.939,90.95,90.915,90.929,732000001.0
2006-01-04 20:09:00,90.921,90.954,90.919,90.935,607599996.0
2006-01-04 20:10:00,90.94,90.941,90.92,90.925,503599997.0
2006-01-04 20:11:00,90.944,90.952,90.916,90.935,1610799999.0
2006-01-04 20:12:00,90.945,90.965,90.925,90.941,1573299979.0
2006-01-04 20:13:00,90.952,90.952,90.911,90.924,1044999995.0
2006-01-04 20:14:00,90.939,90.962,90.928,90.939,522300001.0
2006-01-04 20:15:00,90.955,90.97,90.927,90.94,906399991.0
2006-01-04 20:16:00,90.958,90.963,90.929,90.93,1445900000.0
2006-01-04 20:17:00,90.936,90.961,90.936,90.961,288199996.0
2006-01-04 20:18:00,90.965,90.965,90.935,90.935,136100000.0
2006-01-04 20:19:00,90.927,90.953,90.916,90.929,1636200005.0
2006-01-04 20:20:00,90.928,90.945,90.912,90.916,1553699987.0
2006-01-04 20:21:00,90.923,90.947,90.922,90.935,549099995.0
2006-01-04 20:22:00,90.931,90.953,90.913,90.937,833499989.0
2006-01-04 20:23:00,90.941,90.953,90.918,90.924,795399999.0
2006-01-04 20:24:00,90.93,90.94,90.906,90.928,525699998.0
2006-01-04 20:25:00,90.93,90.947,90.904,90.921,845099996.0
2006-01-04 20:26:00,90.927,90.944,90.911,90.921,489900001.0
2006-01-04 20:27:00,90.942,90.982,90.924,90.957,1131899991.0
2006-01-04 20:28:00,90.98,91.006,90.966,90.987,2118899999.0
2006-01-04 20:29:00,90.89,90.9,90.89,90.89,1483400002.0
2006-01-04 20:30:00,90.9,90.9,90.9,90.9,1483400002.0
2006-01-04 20:31:00,90.944,90.963,90.938,90.955,1483400002.0
2006-01-04 20:32:00,90.9,90.91,90.89,90.89,713900001.0
2006-01-04 20:33:00,90.95,90.957,90.914,90.942,713900001.0
2006-01-04 20:34:00,90.944,90.965,90.917,90.93,371700000.0
2006-01-04 20:35:00,90.902,90.925,90.9,90.92,626299993.0
2006-01-04 20:36:00,90.913,90.933,90.909,90.93,553600000.0
2006-01-04 20:37:00,90.926,90.931,90.893,90.903,565199999.0
2006-01-04 20:38:00,90.924,90.937,90.906,90.914,1426299993.0
2006-01-04 20:39:00,90.936,90.967,90.923,90.926,1147599997.0
2006-01-04 20:40:00,90.935,90.945,90.906,90.925,1782299985.0
2006-01-04 20:41:00,90.915,90.943,90.912,90.933,839900000.0
2006-01-04 20:42:00,90.927,90.927,90.893,90.897,1032799995.0
2006-01-04 20:43:00,90.91,90.935,90.908,90.925,486299995.0
2006-01-04 20:44:00,90.928,90.932,90.9,90.914,1255299992.0
2006-01-04 20:45:00,90.937,90.953,90.914,90.919,1105899997.0
2006-01-04 20:46:00,90.932,90.957,90.924,90.942,1082299991.0
2006-01-04 20:47:00,90.923,90.96,90.923,90.945,1374100004.0
2006-01-04 20:48:00,90.943,90.952,90.923,90.925,931300001.0
2006-01-04 20:49:00,90.941,90.954,90.923,90.923,975999999.0
2006-01-04 20:50:00,90.937,90.957,90.917,90.917,1142600003.0
2006-01-04 20:51:00,90.938,90.959,90.926,90.937,782100002.0
2006-01-04 20:52:00,90.933,90.959,90.918,90.939,730900005.0
2006-01-04 20:53:00,90.917,90.936,90.896,90.915,1545599997.0
2006-01-04 20:54:00,90.91,90.924,90.898,90.906,386999998.0
2006-01-04 20:55:00,90.913,90.932,90.893,90.913,1377599998.0
2006-01-04 20:56:00,90.904,90.92,90.883,90.883,1292099993.0
2006-01-04 20:57:00,90.888,90.911,90.876,90.899,1530599992.0
2006-01-04 20:58:00,90.86,90.89,90.86,90.88,2147099985.0
2006-01-04 20:59:00,90.893,90.924,90.88,90.922,2147099985.0
2006-01-04 21:00:00,90.93,90.93,90.9,90.92,2111999982.0
2006-01-04 21:01:00,90.894,90.92,90.885,90.907,2111999982.0
2006-01-04 21:02:00,90.911,90.942,90.898,90.914,634000002.0
2006-01-04 21:03:00,90.923,90.942,90.921,90.934,764199992.0
2006-01-04 21:04:00,90.917,90.935,90.913,90.935,332799998.0
2006-01-04 21:05:00,90.92,90.936,90.902,90.922,279499997.0
2006-01-04 21:06:00,90.922,90.947,90.922,90.947,681800001.0
2006-01-04 21:07:00,90.945,90.959,90.934,90.937,541000002.0
2006-01-04 21:08:00,90.924,90.957,90.924,90.938,506699998.0
2006-01-04 21:09:00,90.935,90.947,90.921,90.927,342800002.0
2006-01-04 21:10:00,90.938,90.955,90.932,90.945,444499996.0
2006-01-04 21:11:00,90.928,90.948,90.922,90.937,323799997.0
2006-01-04 21:12:00,90.93,90.945,90.913,90.945,391899999.0
2006-01-04 21:13:00,90.921,90.942,90.9,90.913,997599995.0
2006-01-04 21:14:00,90.906,90.906,90.871,90.884,960699988.0
2006-01-04 21:15:00,90.89,90.911,90.871,90.879,978499985.0
2006-01-04 21:16:00,90.882,90.912,90.873,90.903,691400004.0
2006-01-04 21:17:00,90.891,90.905,90.861,90.893,1243999997.0
2006-01-04 21:18:00,90.892,90.892,90.863,90.865,857299996.0
2006-01-04 21:19:00,90.873,90.885,90.856,90.877,922699989.0
2006-01-04 21:20:00,90.878,90.89,90.859,90.883,1559299987.0
2006-01-04 21:21:00,90.887,90.889,90.853,90.854,2052299996.0
2006-01-04 21:22:00,90.865,90.878,90.839,90.849,1597299995.0
2006-01-04 21:23:00,90.87,90.882,90.843,90.867,823600005.0
2006-01-04 21:24:00,90.875,90.891,90.863,90.881,838700001.0
2006-01-04 21:25:00,90.856,90.878,90.847,90.859,1279499998.0
2006-01-04 21:26:00,90.857,90.871,90.842,90.848,391699997.0
2006-01-04 21:27:00,90.847,90.868,90.845,90.857,562400006.0
2006-01-04 21:28:00,90.857,90.878,90.857,90.87,268600000.0
2006-01-04 21:29:00,90.875,90.884,90.86,90.877,732000001.0
2006-01-04 21:30:00,90.873,90.887,90.859,90.87,396799998.0
2006-01-04 21:31:00,90.881,90.891,90.86,90.88,196799999.0
2006-01-04 21:32:00,90.898,90.903,90.88,90.884,1452799996.0
2006-01-04 21:33:00,90.869,90.885,90.863,90.868,246700001.0
2006-01-04 21:34:00,90.862,90.877,90.84,90.859,504599997.0
2006-01-04 21:35:00,90.872,90.878,90.847,90.852,400300000.0
2006-01-04 21:36:00,90.84,90.865,90.84,90.865,90999999.0
2006-01-04 21:37:00,90.84,90.869,90.84,90.869,461299996.0
2006-01-04 21:38:00,90.852,90.876,90.852,90.866,540299992.0
2006-01-04 21:39:00,90.866,90.881,90.847,90.873,233700002.0
2006-01-04 21:40:00,90.882,90.896,90.866,90.874,468900001.0
2006-01-04 21:41:00,90.893,90.893,90.863,90.863,326099998.0
2006-01-04 21:42:00,90.875,90.887,90.833,90.851,977400003.0
2006-01-04 21:43:00,90.862,90.868,90.843,90.845,728600004.0
2006-01-04 21:44:00,90.845,90.877,90.836,90.877,1261900001.0
2006-01-04 21:45:00,90.859,90.878,90.845,90.873,962699997.0
2006-01-04 21:46:00,90.869,90.905,90.869,90.897,439200001.0
2006-01-04 21:47:00,90.904,90.914,90.882,90.889,612100000.0
2006-01-04 21:48:00,90.907,90.914,90.888,90.888,285799999.0
2006-01-04 21:49:00,90.896,90.911,90.879,90.901,712700000.0
2006-01-04 21:50:00,90.908,90.915,90.893,90.898,195699999.0
2006-01-04 21:51:00,90.893,90.893,90.854,90.875,469500004.0
2006-01-04 21:52:00,90.867,90.872,90.84,90.843,673699999.0
2006-01-04 21:53:00,90.857,90.863,90.83,90.83,286300000.0
2006-01-04 21:54:00,90.838,90.853,90.834,90.853,153000000.0
2006-01-04 21:55:00,90.853,90.864,90.836,90.86,238300004.0
2006-01-04 21:56:00,90.859,90.867,90.846,90.853,525100002.0
2006-01-04 21:57:00,90.842,90.855,90.834,90.854,236999997.0
2006-01-04 21:58:00,90.858,90.874,90.845,90.874,196100001.0
2006-01-04 21:59:00,90.883,90.917,90.883,90.906,617299993.0
2006-01-04 22:00:00,90.888,90.908,90.87,90.901,891500004.0
2006-01-04 22:01:00,90.903,90.911,90.886,90.895,912699996.0
2006-01-04 22:02:00,90.888,90.918,90.888,90.904,1349900007.0
2006-01-04 22:03:00,90.901,90.918,90.885,90.896,372300003.0
2006-01-04 22:04:00,90.911,90.922,90.885,90.911,599699998.0
2006-01-04 22:05:00,90.906,90.911,90.882,90.886,294899995.0
2006-01-04 22:06:00,90.898,90.907,90.886,90.886,264199995.0
2006-01-04 22:07:00,90.908,90.908,90.888,90.889,140200000.0
2006-01-04 22:08:00,90.907,90.907,90.877,90.877,195700003.0
2006-01-04 22:09:00,90.888,90.904,90.879,90.898,379300000.0
2006-01-04 22:10:00,90.894,90.915,90.873,90.897,221799999.0
2006-01-04 22:11:00,90.894,90.92,90.887,90.908,365400002.0
2006-01-04 22:12:00,90.889,90.907,90.862,90.896,411299994.0
2006-01-04 22:13:00,90.881,90.913,90.87,90.913,458699999.0
2006-01-04 22:14:00,90.913,90.913,90.886,90.886,145999999.0
2006-01-04 22:15:00,90.897,90.914,90.884,90.886,613900001.0
2006-01-04 22:16:00,90.903,90.915,90.884,90.884,480199995.0
2006-01-04 22:17:00,90.905,90.923,90.894,90.898,198100000.0
2006-01-04 22:18:00,90.902,90.923,90.898,90.915,340199996.0
2006-01-04 22:19:00,90.922,90.929,90.9,90.9,309299998.0
2006-01-04 22:20:00,90.923,90.923,90.89,90.895,210400001.0
2006-01-04 22:21:00,90.875,90.897,90.858,90.887,238099999.0
2006-01-04 22:22:00,90.879,90.895,90.867,90.883,386599998.0
2006-01-04 22:23:00,90.868,90.899,90.868,90.899,163199999.0
2006-01-04 22:24:00,90.902,90.902,90.878,90.895,224799997.0
2006-01-04 22:25:00,90.879,90.906,90.879,90.902,294899996.0
2006-01-04 22:26:00,90.893,90.903,90.864,90.9,258900000.0
2006-01-04 22:27:00,90.903,90.909,90.883,90.884,839700004.0
2006-01-04 22:28:00,90.894,90.898,90.873,90.873,272099998.0
2006-01-04 22:29:00,90.894,90.901,90.86,90.86,222999999.0
2006-01-04 22:30:00,90.89,90.924,90.89,90.923,479000003.0
2006-01-04 22:31:00,90.899,90.917,90.89,90.902,156700002.0
2006-01-04 22:32:00,90.89,90.901,90.874,90.881,226500000.0
2006-01-04 22:33:00,90.907,90.925,90.895,90.902,477299996.0
2006-01-04 22:34:00,90.922,90.931,90.902,90.904,493899998.0
2006-01-04 22:35:00,90.933,90.938,90.919,90.919,250200000.0
2006-01-04 22:36:00,90.923,90.936,90.902,90.924,286399998.0
2006-01-04 22:37:00,90.924,90.94,90.906,90.92,203000001.0
2006-01-04 22:38:00,90.942,90.942,90.917,90.917,222399998.0
2006-01-04 22:39:00,90.939,90.951,90.925,90.931,295300003.0
2006-01-04 22:40:00,90.927,90.947,90.923,90.947,422499996.0
2006-01-04 22:41:00,90.95,90.95,90.911,90.911,286899997.0
2006-01-04 22:42:00,90.904,90.918,90.885,90.907,167000000.0
2006-01-04 22:43:00,90.894,90.912,90.877,90.908,680499994.0
2006-01-04 22:44:00,90.898,90.92,90.883,90.903,450599997.0
2006-01-04 22:45:00,90.886,90.908,90.869,90.903,411900000.0
2006-01-04 22:46:00,90.903,90.906,90.877,90.881,325699998.0
2006-01-04 22:47:00,90.898,90.906,90.879,90.882,414199996.0
2006-01-04 22:48:00,90.897,90.913,90.869,90.872,579899998.0
2006-01-04 22:49:00,90.885,90.93,90.885,90.93,434599999.0
2006-01-04 22:50:00,90.918,90.931,90.883,90.901,231299999.0
2006-01-04 22:51:00,90.9,90.913,90.876,90.901,602299998.0
2006-01-04 22:52:00,90.905,90.905,90.882,90.882,118299998.0
2006-01-04 22:53:00,90.882,90.897,90.83,90.88,434600001.0
2006-01-04 22:54:00,90.88,90.89,90.863,90.87,182200001.0
2006-01-04 22:55:00,90.872,90.893,90.864,90.882,343000002.0
2006-01-04 22:56:00,90.882,90.892,90.865,90.868,208100001.0
2006-01-04 22:57:00,90.892,90.892,90.85,90.861,154899998.0
2006-01-04 22:58:00,90.876,90.891,90.865,90.891,235999997.0
2006-01-04 22:59:00,90.891,90.891,90.825,90.833,292399999.0
2006-01-04 23:00:00,90.892,90.918,90.89,90.895,228599999.0
2006-01-04 23:01:00,90.892,90.91,90.881,90.896,146600003.0
2006-01-04 23:02:00,90.905,90.907,90.883,90.892,215600001.0
2006-01-04 23:03:00,90.894,90.908,90.872,90.872,156500000.0
2006-01-04 23:04:00,90.872,90.903,90.87,90.87,334300000.0
2006-01-04 23:05:00,90.873,90.892,90.866,90.872,222100001.0
2006-01-04 23:06:00,90.881,90.893,90.862,90.874,117199998.0
2006-01-04 23:07:00,90.894,90.904,90.878,90.889,205200001.0
2006-01-04 23:08:00,90.893,90.896,90.869,90.872,344899994.0
2006-01-04 23:09:00,90.885,90.885,90.865,90.865,202500003.0
2006-01-04 23:10:00,90.887,90.892,90.873,90.876,49100000.0
2006-01-04 23:11:00,90.878,90.894,90.865,90.892,223700000.0
2006-01-04 23:12:00,90.878,90.895,90.873,90.892,214800000.0
2006-01-04 23:13:00,90.89,90.904,90.877,90.883,136700000.0
2006-01-04 23:14:00,90.908,90.908,90.883,90.883,282900001.0
2006-01-04 23:15:00,90.886,90.9,90.886,90.9,53200000.0
2006-01-04 23:16:00,90.891,90.907,90.874,90.882,265999999.0
2006-01-04 23:17:00,90.88,90.895,90.861,90.879,334900000.0
2006-01-04 23:18:00,90.894,90.904,90.886,90.887,136599999.0
2006-01-04 23:19:00,90.876,90.899,90.871,90.895,142599998.0
2006-01-04 23:20:00,90.88,90.898,90.874,90.898,224399998.0
2006-01-04 23:21:00,90.896,90.907,90.881,90.894,200899998.0
2006-01-04 23:22:00,90.91,90.91,90.881,90.881,153699997.0
2006-01-04 23:23:00,90.92,90.945,90.914,90.914,211999999.0
2006-01-04 23:24:00,90.943,90.945,90.922,90.922,328400000.0
2006-01-04 23:25:00,90.914,90.929,90.906,90.916,42299998.0
2006-01-04 23:26:00,90.879,90.909,90.878,90.909,128100002.0
2006-01-04 23:27:00,90.908,90.921,90.888,90.904,213099996.0
2006-01-04 23:28:00,90.9,90.908,90.883,90.898,115399999.0
2006-01-04 23:29:00,90.893,90.905,90.879,90.904,269300003.0
2006-01-04 23:30:00,90.908,90.925,90.901,90.916,152799998.0
2006-01-04 23:31:00,90.905,90.936,90.905,90.936,257399999.0
2006-01-04 23:32:00,90.934,90.935,90.913,90.915,310100003.0
2006-01-04 23:33:00,90.905,90.954,90.905,90.954,161900001.0
2006-01-04 23:34:00,90.96,90.964,90.933,90.939,313800001.0
2006-01-04 23:35:00,90.953,90.966,90.927,90.941,274599999.0
2006-01-04 23:36:00,90.947,90.947,90.922,90.922,164899995.0
2006-01-04 23:37:00,90.928,90.94,90.921,90.935,96800000.0
2006-01-04 23:38:00,90.93,90.949,90.904,90.926,302300002.0
2006-01-04 23:39:00,90.963,90.966,90.942,90.942,267800000.0
2006-01-04 23:40:00,90.954,90.966,90.935,90.935,250599998.0
2006-01-04 23:41:00,90.934,90.959,90.934,90.956,164500000.0
2006-01-04 23:42:00,90.934,90.96,90.931,90.95,185299999.0
2006-01-04 23:43:00,90.957,90.96,90.938,90.946,254299997.0
2006-01-04 23:44:00,90.93,90.963,90.93,90.96,293999999.0
2006-01-04 23:45:00,90.956,90.956,90.936,90.936,49500000.0
2006-01-04 23:46:00,90.954,90.96,90.939,90.95,141900000.0
2006-01-04 23:47:00,90.938,90.964,90.934,90.942,131799999.0
2006-01-04 23:48:00,90.939,90.964,90.939,90.954,204600001.0
2006-01-04 23:49:00,90.942,90.957,90.92,90.921,80400002.0
2006-01-04 23:50:00,90.932,90.952,90.914,90.934,283000000.0
2006-01-04 23:51:00,90.926,90.926,90.891,90.9,213399997.0
2006-01-04 23:52:00,90.917,90.919,90.9,90.918,203499996.0
2006-01-04 23:53:00,90.912,90.932,90.912,90.932,187200001.0
2006-01-04 23:54:00,90.926,90.927,90.902,90.912,241099999.0
2006-01-04 23:55:00,90.915,90.925,90.899,90.908,95300000.0
2006-01-04 23:56:00,90.921,90.942,90.91,90.933,224899995.0
2006-01-04 23:57:00,90.937,90.937,90.915,90.933,179999997.0
2006-01-04 23:58:00,90.913,90.928,90.901,90.901,235500001.0
2006-01-04 23:59:00,90.915,90.915,90.9,90.9,164800002.0
2006-01-05 00:00:00,90.915,90.92,90.896,90.913,303899997.0
2006-01-05 00:01:00,90.868,90.917,90.867,90.885,296499997.0
2006-01-05 00:02:00,90.895,90.932,90.874,90.914,303599997.0
2006-01-05 00:03:00,90.91,90.95,90.903,90.938,95899999.0
2006-01-05 00:04:00,90.911,90.945,90.891,90.924,366000001.0
2006-01-05 00:05:00,90.925,90.941,90.889,90.914,279699997.0
2006-01-05 00:06:00,90.903,90.956,90.892,90.956,258999999.0
2006-01-05 00:07:00,90.943,90.943,90.889,90.891,160599998.0
2006-01-05 00:08:00,90.921,90.928,90.882,90.882,317700002.0
2006-01-05 00:09:00,90.897,90.93,90.885,90.909,221300000.0
2006-01-05 00:10:00,90.913,90.935,90.889,90.899,246299998.0
2006-01-05 00:11:00,90.928,90.945,90.899,90.928,176699999.0
2006-01-05 00:12:00,90.929,90.967,90.92,90.945,278900004.0
2006-01-05 00:13:00,90.933,90.98,90.919,90.934,249199999.0
2006-01-05 00:14:00,90.95,90.955,90.892,90.915,170000001.0
2006-01-05 00:15:00,90.922,90.929,90.879,90.883,296399999.0
2006-01-05 00:16:00,90.882,90.943,90.878,90.928,252400000.0
2006-01-05 00:17:00,90.925,90.925,90.883,90.886,284399999.0
2006-01-05 00:18:00,90.88,90.932,90.88,90.895,251800001.0
2006-01-05 00:19:00,90.907,90.93,90.879,90.923,148300001.0
2006-01-05 00:20:00,90.922,90.94,90.884,90.896,300200003.0
2006-01-05 00:21:00,90.93,90.952,90.904,90.912,310100000.0
2006-01-05 00:22:00,90.914,90.919,90.892,90.915,267999997.0
2006-01-05 00:23:00,90.91,90.921,90.894,90.92,311599994.0
2006-01-05 00:24:00,90.908,90.934,90.882,90.906,205100001.0
2006-01-05 00:25:00,90.918,90.93,90.889,90.896,229799997.0
2006-01-05 00:26:00,90.92,90.92,90.894,90.895,175300000.0
2006-01-05 00:27:00,90.905,90.929,90.905,90.925,219999999.0
2006-01-05 00:28:00,90.927,90.933,90.913,90.932,172299998.0
2006-01-05 00:29:00,90.941,90.952,90.92,90.943,134800001.0
2006-01-05 00:30:00,90.942,90.942,90.913,90.923,156900002.0
2006-01-05 00:31:00,90.915,90.928,90.901,90.906,253999998.0
2006-01-05 00:32:00,90.898,90.915,90.888,90.906,288900000.0
2006-01-05 00:33:00,90.901,90.915,90.879,90.895,288400001.0
2006-01-05 00:34:00,90.892,90.911,90.853,90.853,240999997.0
2006-01-05 00:35:00,90.902,90.929,90.889,90.914,193399997.0
2006-01-05 00:36:00,90.916,90.934,90.907,90.911,347900001.0
2006-01-05 00:37:00,90.913,90.918,90.891,90.891,305900000.0
2006-01-05 00:38:00,90.896,90.896,90.876,90.878,103399998.0
2006-01-05 00:39:00,90.883,90.888,90.865,90.868,292599998.0
2006-01-05 00:40:00,90.888,90.888,90.856,90.86,225300000.0
2006-01-05 00:41:00,90.861,90.885,90.861,90.88,126800000.0
2006-01-05 00:42:00,90.866,90.905,90.866,90.888,167699998.0
2006-01-05 00:43:00,90.865,90.887,90.865,90.887,70999998.0
2006-01-05 00:44:00,90.859,90.88,90.851,90.87,174300002.0
2006-01-05 00:45:00,90.864,90.886,90.858,90.871,181800001.0
2006-01-05 00:46:00,90.867,90.895,90.867,90.887,169500001.0
2006-01-05 00:47:00,90.878,90.891,90.868,90.887,448800002.0
2006-01-05 00:48:00,90.883,90.9,90.872,90.872,217400003.0
2006-01-05 00:49:00,90.871,90.895,90.871,90.895,316500003.0
2006-01-05 00:50:00,90.898,90.898,90.871,90.885,165500003.0
2006-01-05 00:51:00,90.875,90.908,90.869,90.908,210799997.0
2006-01-05 00:52:00,90.905,90.922,90.894,90.917,217600000.0
2006-01-05 00:53:00,90.906,90.919,90.895,90.912,196199999.0
2006-01-05 00:54:00,90.9,90.912,90.882,90.896,202300000.0
2006-01-05 00:55:00,90.897,90.91,90.884,90.902,265200001.0
2006-01-05 00:56:00,90.871,90.904,90.871,90.896,241500002.0
2006-01-05 00:57:00,90.895,90.901,90.873,90.882,226699999.0
2006-01-05 00:58:00,90.877,90.89,90.864,90.882,204299999.0
2006-01-05 00:59:00,90.89,90.89,90.867,90.878,193899999.0
2006-01-05 01:00:00,90.864,90.895,90.864,90.885,110699997.0
2006-01-05 01:01:00,90.894,90.94,90.89,90.919,193800000.0
2006-01-05 01:02:00,90.945,90.951,90.913,90.93,243999998.0
2006-01-05 01:03:00,90.907,90.929,90.907,90.929,210300002.0
2006-01-05 01:04:00,90.934,90.944,90.921,90.936,204100000.0
2006-01-05 01:05:00,90.932,90.941,90.908,90.931,324199999.0
2006-01-05 01:06:00,90.917,90.945,90.915,90.937,225599999.0
2006-01-05 01:07:00,90.927,90.952,90.924,90.941,222699998.0
2006-01-05 01:08:00,90.935,90.948,90.928,90.948,149399996.0
2006-01-05 01:09:00,90.933,90.95,90.931,90.946,118799998.0
2006-01-05 01:10:00,90.926,90.938,90.916,90.932,171699998.0
2006-01-05 01:11:00,90.933,90.941,90.906,90.927,218799999.0
2006-01-05 01:12:00,90.933,90.937,90.91,90.913,294500001.0
2006-01-05 01:13:00,90.92,90.929,90.895,90.916,242300002.0
2006-01-05 01:14:00,90.904,90.922,90.893,90.91,140099999.0
2006-01-05 01:15:00,90.916,90.929,90.903,90.917,273899997.0
2006-01-05 01:16:00,90.937,90.953,90.926,90.926,233300000.0
2006-01-05 01:17:00,90.946,90.966,90.93,90.948,160999999.0
2006-01-05 01:18:00,90.96,90.978,90.953,90.957,194400002.0
2006-01-05 01:19:00,90.965,90.972,90.951,90.955,129600001.0
2006-01-05 01:20:00,90.951,90.984,90.951,90.976,259500000.0
2006-01-05 01:21:00,90.987,91.011,90.974,90.978,269999997.0
2006-01-05 01:22:00,90.998,91.002,90.976,90.99,180999999.0
2006-01-05 01:23:00,90.997,91.002,90.979,90.994,183599997.0
2006-01-05 01:24:00,90.983,90.997,90.968,90.985,307399999.0
2006-01-05 01:25:00,90.968,90.985,90.961,90.967,127099997.0
2006-01-05 01:26:00,90.985,90.992,90.961,90.973,188099999.0
2006-01-05 01:27:00,90.999,91.009,90.985,90.993,206099998.0
2006-01-05 01:28:00,91.004,91.017,90.993,91.014,242300003.0
2006-01-05 01:29:00,90.981,91.024,90.981,91.008,289699998.0
2006-01-05 01:30:00,91.012,91.012,90.985,90.987,236100002.0
2006-01-05 01:31:00,91.003,91.017,90.988,91.017,145800001.0
2006-01-05 01:32:00,90.999,91.016,90.995,91.013,299800004.0
2006-01-05 01:33:00,90.992,91.011,90.985,91.007,132699998.0
2006-01-05 01:34:00,91.006,91.012,90.987,90.987,406799999.0
2006-01-05 01:35:00,90.998,91.015,90.984,91.001,249199999.0
2006-01-05 01:36:00,91.001,91.017,90.97,90.986,140800003.0
2006-01-05 01:37:00,90.988,91.003,90.973,90.99,194900001.0
2006-01-05 01:38:00,91.004,91.018,90.992,91.018,208299997.0
2006-01-05 01:39:00,91.013,91.018,90.994,91.005,112800000.0
2006-01-05 01:40:00,91.007,91.032,91.007,91.028,423600002.0
2006-01-05 01:41:00,91.032,91.046,91.015,91.034,162699998.0
2006-01-05 01:42:00,91.04,91.062,91.032,91.056,190699999.0
2006-01-05 01:43:00,91.049,91.066,91.037,91.049,166200001.0
2006-01-05 01:44:00,91.038,91.054,91.027,91.049,383100001.0
2006-01-05 01:45:00,91.031,91.045,91.007,91.023,90899999.0
2006-01-05 01:46:00,91.014,91.034,91.004,91.007,212200000.0
2006-01-05 01:47:00,91.023,91.043,91.013,91.024,110600000.0
2006-01-05 01:48:00,91.025,91.052,91.008,91.052,355299996.0
2006-01-05 01:49:00,91.022,91.04,91.006,91.018,289700001.0
2006-01-05 01:50:00,91.011,91.024,90.988,91.006,264099998.0
2006-01-05 01:51:00,91.03,91.03,90.997,90.997,267499999.0
2006-01-05 01:52:00,91.007,91.023,90.994,91.006,215500002.0
2006-01-05 01:53:00,91.025,91.032,91.0,91.005,222200002.0
2006-01-05 01:54:00,91.012,91.03,91.0,91.023,224199998.0
2006-01-05 01:55:00,91.013,91.027,90.996,91.009,109500000.0
2006-01-05 01:56:00,91.012,91.02,90.99,91.001,303300001.0
2006-01-05 01:57:00,90.997,91.014,90.984,91.002,249500003.0
2006-01-05 01:58:00,91.006,91.017,90.987,91.005,325099998.0
2006-01-05 01:59:00,91.0,91.014,90.984,91.002,222000001.0
2006-01-05 02:00:00,90.991,90.991,90.963,90.963,139899999.0
2006-01-05 02:01:00,90.965,90.976,90.939,90.964,341599996.0
2006-01-05 02:02:00,90.977,91.003,90.972,90.988,162200001.0
2006-01-05 02:03:00,90.989,91.024,90.989,91.01,251600003.0
2006-01-05 02:04:00,90.991,91.01,90.988,91.002,253000001.0
2006-01-05 02:05:00,90.982,91.013,90.979,91.001,374899999.0
2006-01-05 02:06:00,90.979,90.995,90.969,90.981,130999998.0
2006-01-05 02:07:00,90.973,91.019,90.97,91.019,292899999.0
2006-01-05 02:08:00,91.022,91.022,90.997,90.998,289900001.0
2006-01-05 02:09:00,91.005,91.013,90.992,90.992,252500001.0
2006-01-05 02:10:00,90.981,91.0,90.974,90.995,159699997.0
2006-01-05 02:11:00,90.992,91.004,90.964,90.964,256900000.0
2006-01-05 02:12:00,90.983,90.999,90.965,90.995,230899998.0
2006-01-05 02:13:00,90.995,91.003,90.978,91.003,228700002.0
2006-01-05 02:14:00,90.995,91.009,90.983,90.997,121499999.0
2006-01-05 02:15:00,90.989,91.012,90.978,91.002,295399996.0
2006-01-05 02:16:00,90.975,91.003,90.971,90.987,344099997.0
2006-01-05 02:17:00,90.985,90.997,90.973,90.977,171000002.0
2006-01-05 02:18:00,90.99,91.004,90.982,91.003,242800000.0
2006-01-05 02:19:00,90.986,91.01,90.985,91.01,191299997.0
2006-01-05 02:20:00,90.993,91.01,90.988,90.988,231800000.0
2006-01-05 02:21:00,90.997,91.022,90.997,91.016,175300003.0
2006-01-05 02:22:00,91.013,91.034,90.99,91.019,164700000.0
2006-01-05 02:23:00,91.028,91.048,91.016,91.048,163300001.0
2006-01-05 02:24:00,91.043,91.065,91.035,91.052,232900000.0
2006-01-05 02:25:00,91.053,91.066,91.04,91.058,188700000.0
2006-01-05 02:26:00,91.048,91.069,91.039,91.043,268000002.0
2006-01-05 02:27:00,91.069,91.08,91.047,91.072,348299997.0
2006-01-05 02:28:00,91.075,91.075,91.042,91.046,257399999.0
2006-01-05 02:29:00,91.05,91.07,91.049,91.07,333500002.0
2006-01-05 02:30:00,91.038,91.065,91.038,91.05,139500000.0
2006-01-05 02:31:00,91.04,91.058,91.023,91.053,134600000.0
2006-01-05 02:32:00,91.053,91.066,91.042,91.047,197599997.0
2006-01-05 02:33:00,91.054,91.07,91.051,91.051,122599998.0
2006-01-05 02:34:00,91.067,91.087,91.042,91.068,220299999.0
2006-01-05 02:35:00,91.077,91.08,91.047,91.047,290400000.0
2006-01-05 02:36:00,91.045,91.077,91.045,91.077,299400001.0
2006-01-05 02:37:00,91.079,91.096,91.065,91.073,109399999.0
2006-01-05 02:38:00,91.06,91.076,91.035,91.076,139300000.0
2006-01-05 02:39:00,91.055,91.071,91.055,91.065,109500000.0
2006-01-05 02:40:00,91.059,91.072,91.044,91.059,151199999.0
2006-01-05 02:41:00,91.047,91.064,91.019,91.056,331000002.0
2006-01-05 02:42:00,91.041,91.068,91.041,91.048,415899997.0
2006-01-05 02:43:00,91.04,91.066,91.039,91.04,127500000.0
2006-01-05 02:44:00,91.065,91.068,91.047,91.053,224500000.0
2006-01-05 02:45:00,91.054,91.063,91.037,91.05,228600000.0
2006-01-05 02:46:00,91.06,91.065,91.037,91.037,207599999.0
2006-01-05 02:47:00,91.025,91.062,91.024,91.062,195700004.0
2006-01-05 02:48:00,91.063,91.069,91.04,91.043,319599998.0
2006-01-05 02:49:00,91.063,91.063,91.043,91.045,188899997.0
2006-01-05 02:50:00,91.057,91.07,91.052,91.066,209500003.0
2006-01-05 02:51:00,91.048,91.068,91.041,91.06,266000003.0
2006-01-05 02:52:00,91.065,91.074,91.048,91.051,343999995.0
2006-01-05 02:53:00,91.063,91.074,91.046,91.054,166500002.0
2006-01-05 02:54:00,91.019,91.043,91.009,91.026,303699999.0
2006-01-05 02:55:00,91.03,91.053,91.023,91.043,209199999.0
2006-01-05 02:56:00,91.053,91.076,91.048,91.055,372499996.0
2006-01-05 02:57:00,91.061,91.061,91.03,91.039,156799999.0
2006-01-05 02:58:00,91.057,91.073,91.046,91.055,158599999.0
2006-01-05 02:59:00,91.055,91.067,91.042,91.042,388000001.0
2006-01-05 03:00:00,91.052,91.055,91.029,91.037,329300003.0
2006-01-05 03:01:00,91.033,91.033,91.006,91.012,154199998.0
2006-01-05 03:02:00,91.013,91.022,90.996,91.001,286599999.0
2006-01-05 03:03:00,90.991,91.027,90.975,91.008,315399999.0
2006-01-05 03:04:00,91.003,91.035,91.003,91.019,240700001.0
2006-01-05 03:05:00,91.006,91.038,90.993,91.026,259399994.0
2006-01-05 03:06:00,91.017,91.031,91.006,91.008,185900001.0
2006-01-05 03:07:00,91.034,91.034,90.993,91.002,249700000.0
2006-01-05 03:08:00,91.015,91.027,90.998,91.015,341900000.0
2006-01-05 03:09:00,91.009,91.07,91.009,91.07,212800001.0
2006-01-05 03:10:00,91.05,91.069,91.034,91.057,216799998.0
2006-01-05 03:11:00,91.058,91.061,91.035,91.044,129499999.0
2006-01-05 03:12:00,91.053,91.085,91.053,91.077,222399998.0
2006-01-05 03:13:00,91.055,91.076,91.046,91.073,239299998.0
2006-01-05 03:14:00,91.078,91.089,91.061,91.075,164700004.0
2006-01-05 03:15:00,91.08,91.08,91.046,91.067,264200001.0
2006-01-05 03:16:00,91.07,91.07,91.045,91.052,61900002.0
2006-01-05 03:17:00,91.045,91.076,91.045,91.058,101899999.0
2006-01-05 03:18:00,91.043,91.061,91.037,91.054,66900001.0
2006-01-05 03:19:00,91.045,91.067,91.042,91.044,296499998.0
2006-01-05 03:20:00,91.044,91.062,91.036,91.061,266099999.0
2006-01-05 03:21:00,91.037,91.057,91.029,91.052,376899997.0
2006-01-05 03:22:00,91.033,91.051,91.021,91.045,193400000.0
2006-01-05 03:23:00,91.043,91.057,91.028,91.039,209599998.0
2006-01-05 03:24:00,91.024,91.046,91.021,91.036,222699999.0
2006-01-05 03:25:00,91.042,91.047,91.014,91.037,320799997.0
2006-01-05 03:26:00,91.033,91.046,91.027,91.045,177699999.0
2006-01-05 03:27:00,91.029,91.05,91.028,91.045,290799997.0
2006-01-05 03:28:00,91.033,91.045,91.017,91.017,188300000.0
2006-01-05 03:29:00,91.052,91.052,91.026,91.026,107899999.0
2006-01-05 03:30:00,91.032,91.045,91.018,91.033,239099995.0
2006-01-05 03:31:00,91.044,91.053,91.03,91.033,254000000.0
2006-01-05 03:32:00,91.057,91.068,91.032,91.044,223299999.0
2006-01-05 03:33:00,91.065,91.075,91.053,91.053,389200001.0
2006-01-05 03:34:00,91.065,91.065,91.043,91.05,218000001.0
2006-01-05 03:35:00,91.046,91.069,91.045,91.064,253200000.0
2006-01-05 03:36:00,91.063,91.063,91.042,91.047,176499997.0
2006-01-05 03:37:00,91.058,91.078,91.046,91.061,169499998.0
2006-01-05 03:38:00,91.055,91.067,91.037,91.047,69700000.0
2006-01-05 03:39:00,91.06,91.078,91.043,91.049,171700001.0
2006-01-05 03:40:00,91.053,91.083,91.053,91.074,176600003.0
2006-01-05 03:41:00,91.068,91.068,91.045,91.045,26300000.0
2006-01-05 03:42:00,91.057,91.079,91.044,91.059,194900001.0
2006-01-05 03:43:00,91.071,91.071,91.033,91.041,333499998.0
2006-01-05 03:44:00,91.061,91.061,91.0,91.049,265500001.0
2006-01-05 03:45:00,91.046,91.065,91.039,91.053,223399997.0
2006-01-05 03:46:00,91.024,91.055,91.024,91.045,215799995.0
2006-01-05 03:47:00,91.051,91.053,91.02,91.02,218100003.0
2006-01-05 03:48:00,91.023,91.055,91.023,91.043,244399999.0
2006-01-05 03:49:00,91.019,91.034,90.997,91.02,321499994.0
2006-01-05 03:50:00,90.994,91.026,90.99,91.026,103899999.0
2006-01-05 03:51:00,91.034,91.045,91.015,91.042,144099998.0
2006-01-05 03:52:00,91.052,91.052,91.029,91.035,330699999.0
2006-01-05 03:53:00,91.027,91.027,90.998,91.001,240699999.0
2006-01-05 03:54:00,91.014,91.037,91.0,91.018,134000000.0
2006-01-05 03:55:00,91.023,91.042,91.013,91.017,199200000.0
2006-01-05 03:56:00,91.03,91.041,91.002,91.015,168200001.0
2006-01-05 03:57:00,91.008,91.028,91.003,91.016,133299998.0
2006-01-05 03:58:00,91.0,91.025,90.992,91.01,132400000.0
2006-01-05 03:59:00,91.003,91.025,90.997,91.007,196999999.0
2006-01-05 04:00:00,91.004,91.023,90.982,91.023,145200000.0
2006-01-05 04:01:00,91.026,91.026,90.998,91.026,138100001.0
2006-01-05 04:02:00,91.013,91.035,91.003,91.035,84500000.0
2006-01-05 04:03:00,91.015,91.031,91.015,91.029,43699999.0
2006-01-05 04:04:00,91.023,91.038,91.006,91.018,69900000.0
2006-01-05 04:05:00,91.02,91.035,91.02,91.035,68200000.0
2006-01-05 04:06:00,91.025,91.045,91.002,91.032,194900002.0
2006-01-05 04:07:00,91.04,91.048,91.024,91.024,291499997.0
2006-01-05 04:08:00,91.039,91.048,91.018,91.033,197900000.0
2006-01-05 04:09:00,91.036,91.051,91.02,91.04,271499998.0
2006-01-05 04:10:00,91.045,91.051,91.027,91.034,206499998.0
2006-01-05 04:11:00,91.011,91.036,91.011,91.028,92700001.0
2006-01-05 04:12:00,91.014,91.039,91.014,91.037,166000001.0
2006-01-05 04:13:00,91.012,91.027,91.009,91.022,176000003.0
2006-01-05 04:14:00,91.024,91.024,90.989,90.997,307099996.0
2006-01-05 04:15:00,91.002,91.015,90.989,90.999,179500000.0
2006-01-05 04:16:00,90.994,91.013,90.975,90.994,165299998.0
2006-01-05 04:17:00,91.003,91.013,90.996,91.002,127499999.0
2006-01-05 04:18:00,90.999,90.999,90.973,90.973,249600003.0
2006-01-05 04:19:00,90.989,90.991,90.974,90.976,57200001.0
2006-01-05 04:20:00,90.985,90.994,90.961,90.97,309599999.0
2006-01-05 04:21:00,90.974,90.993,90.963,90.963,209699999.0
2006-01-05 04:22:00,90.98,90.98,90.95,90.963,211400000.0
2006-01-05 04:23:00,90.96,90.973,90.955,90.958,213600005.0
2006-01-05 04:24:00,90.945,90.97,90.943,90.954,105299998.0
2006-01-05 04:25:00,90.948,90.96,90.93,90.955,257699999.0
2006-01-05 04:26:00,90.943,90.965,90.943,90.948,172699999.0
2006-01-05 04:27:00,90.956,90.956,90.926,90.926,88700000.0
2006-01-05 04:28:00,90.94,90.952,90.93,90.944,124799999.0
2006-01-05 04:29:00,90.931,90.946,90.918,90.93,140100000.0
2006-01-05 04:30:00,90.92,90.942,90.92,90.942,105800000.0
2006-01-05 04:31:00,90.943,90.943,90.918,90.918,101300000.0
2006-01-05 04:32:00,90.925,90.935,90.913,90.913,234399997.0
2006-01-05 04:33:00,90.922,90.925,90.904,90.904,136199997.0
2006-01-05 04:34:00,90.914,90.933,90.914,90.931,163599998.0
2006-01-05 04:35:00,90.935,90.936,90.916,90.916,161599998.0
2006-01-05 04:36:00,90.917,90.943,90.914,90.925,133299999.0
2006-01-05 04:37:00,90.916,90.938,90.902,90.932,183600000.0
2006-01-05 04:38:00,90.93,90.94,90.904,90.913,305300001.0
2006-01-05 04:39:00,90.934,90.934,90.893,90.895,220000001.0
2006-01-05 04:40:00,90.921,90.921,90.905,90.905,80799998.0
2006-01-05 04:41:00,90.918,90.927,90.903,90.912,157999999.0
2006-01-05 04:42:00,90.921,90.935,90.905,90.91,187699996.0
2006-01-05 04:43:00,90.886,90.914,90.885,90.907,346199999.0
2006-01-05 04:44:00,90.903,90.925,90.89,90.89,125400000.0
2006-01-05 04:45:00,90.892,90.915,90.883,90.883,238999997.0
2006-01-05 04:46:00,90.875,90.9,90.872,90.895,154799998.0
2006-01-05 04:47:00,90.887,90.911,90.867,90.885,220499996.0
2006-01-05 04:48:00,90.917,90.917,90.876,90.895,220299999.0
2006-01-05 04:49:00,90.906,90.912,90.88,90.88,202599997.0
2006-01-05 04:50:00,90.883,90.911,90.873,90.876,264800005.0
2006-01-05 04:51:00,90.894,90.924,90.881,90.894,210499999.0
2006-01-05 04:52:00,90.913,90.934,90.885,90.901,304699998.0
2006-01-05 04:53:00,90.887,90.919,90.883,90.9,199299995.0
2006-01-05 04:54:00,90.897,90.897,90.867,90.867,83300000.0
2006-01-05 04:55:00,90.885,90.89,90.872,90.878,24400000.0
2006-01-05 04:56:00,90.861,90.878,90.851,90.867,176499998.0
2006-01-05 04:57:00,90.848,90.87,90.843,90.863,361499998.0
2006-01-05 04:58:00,90.853,90.866,90.847,90.859,84300000.0
2006-01-05 04:59:00,90.854,90.867,90.84,90.844,170100001.0
2006-01-05 05:00:00,90.867,90.912,90.867,90.884,234000001.0
2006-01-05 05:01:00,90.868,90.912,90.851,90.91,262299996.0
2006-01-05 05:02:00,90.901,90.917,90.869,90.897,143500000.0
2006-01-05 05:03:00,90.896,90.914,90.878,90.883,141199997.0
2006-01-05 05:04:00,90.88,90.912,90.873,90.889,233800001.0
2006-01-05 05:05:00,90.905,90.917,90.87,90.871,199200001.0
2006-01-05 05:06:00,90.867,90.916,90.867,90.915,403900005.0
2006-01-05 05:07:00,90.874,90.896,90.858,90.872,209799998.0
2006-01-05 05:08:00,90.877,90.894,90.861,90.861,236000001.0
2006-01-05 05:09:00,90.876,90.901,90.852,90.852,266899996.0
2006-01-05 05:10:00,90.847,90.856,90.827,90.853,142299998.0
2006-01-05 05:11:00,90.86,90.86,90.832,90.832,74900000.0
2006-01-05 05:12:00,90.865,90.894,90.847,90.894,170499995.0
2006-01-05 05:13:00,90.901,90.901,90.851,90.856,250000000.0
2006-01-05 05:14:00,90.857,90.89,90.857,90.875,256400000.0
2006-01-05 05:15:00,90.877,90.899,90.861,90.899,286399995.0
2006-01-05 05:16:00,90.892,90.913,90.876,90.89,223200000.0
2006-01-05 05:17:00,90.877,90.904,90.86,90.886,141000003.0
2006-01-05 05:18:00,90.892,90.905,90.831,90.842,274999996.0
2006-01-05 05:19:00,90.845,90.848,90.832,90.832,64000000.0
2006-01-05 05:20:00,90.844,90.871,90.834,90.85,217499998.0
2006-01-05 05:21:00,90.853,90.855,90.833,90.833,165099999.0
2006-01-05 05:22:00,90.85,90.85,90.814,90.814,121200001.0
2006-01-05 05:23:00,90.831,90.847,90.814,90.832,111099997.0
2006-01-05 05:24:00,90.828,90.85,90.8,90.845,297800000.0
2006-01-05 05:25:00,90.837,90.86,90.824,90.86,167000002.0
2006-01-05 05:26:00,90.855,90.867,90.84,90.84,243000001.0
2006-01-05 05:27:00,90.842,90.856,90.834,90.847,196499999.0
2006-01-05 05:28:00,90.814,90.837,90.814,90.837,13600000.0
2006-01-05 05:29:00,90.828,90.854,90.821,90.85,227399998.0
2006-01-05 05:30:00,90.849,90.854,90.831,90.841,340799997.0
2006-01-05 05:31:00,90.849,90.863,90.83,90.841,226099999.0
2006-01-05 05:32:00,90.833,90.835,90.815,90.833,225099996.0
2006-01-05 05:33:00,90.82,90.84,90.82,90.84,109199998.0
2006-01-05 05:34:00,90.84,90.84,90.83,90.83,58000001.0
2006-01-05 05:35:00,90.839,90.843,90.805,90.814,358399999.0
2006-01-05 05:36:00,90.822,90.838,90.819,90.819,68700000.0
2006-01-05 05:37:00,90.844,90.853,90.82,90.82,186000001.0
2006-01-05 05:38:00,90.825,90.847,90.825,90.842,263599998.0
2006-01-05 05:39:00,90.822,90.84,90.813,90.835,205400003.0
2006-01-05 05:40:00,90.824,90.842,90.819,90.838,165300000.0
2006-01-05 05:41:00,90.836,90.836,90.804,90.809,164500002.0
2006-01-05 05:42:00,90.81,90.825,90.81,90.825,84200002.0
2006-01-05 05:43:00,90.828,90.828,90.799,90.81,190400002.0
2006-01-05 05:44:00,90.804,90.832,90.804,90.823,216699996.0
2006-01-05 05:45:00,90.83,90.85,90.819,90.831,92000000.0
2006-01-05 05:46:00,90.834,90.85,90.817,90.819,132900001.0
2006-01-05 05:47:00,90.833,90.833,90.775,90.833,67699999.0
2006-01-05 05:48:00,90.838,90.86,90.834,90.849,112999999.0
2006-01-05 05:49:00,90.852,90.852,90.824,90.824,157199999.0
2006-01-05 05:50:00,90.836,90.856,90.821,90.843,179699999.0
2006-01-05 05:51:00,90.856,90.856,90.821,90.846,234299999.0
2006-01-05 05:52:00,90.824,90.854,90.824,90.852,216900000.0
2006-01-05 05:53:00,90.858,90.858,90.835,90.842,187100001.0
2006-01-05 05:54:00,90.845,90.854,90.832,90.837,139899999.0
2006-01-05 05:55:00,90.845,90.855,90.819,90.837,214100001.0
2006-01-05 05:56:00,90.836,90.851,90.834,90.849,61800002.0
2006-01-05 05:57:00,90.845,90.862,90.837,90.85,136400000.0
2006-01-05 05:58:00,90.834,90.854,90.83,90.85,142000002.0
2006-01-05 05:59:00,90.838,90.854,90.835,90.839,171399998.0
2006-01-05 06:00:00,90.845,90.854,90.827,90.837,233700002.0
2006-01-05 06:01:00,90.836,90.853,90.824,90.836,170700001.0
2006-01-05 06:02:00,90.846,90.849,90.827,90.833,32900000.0
2006-01-05 06:03:00,90.847,90.852,90.833,90.836,83099998.0
2006-01-05 06:04:00,90.855,90.865,90.841,90.843,129699995.0
2006-01-05 06:05:00,90.85,90.852,90.818,90.818,438699994.0
2006-01-05 06:06:00,90.838,90.858,90.83,90.845,417399998.0
2006-01-05 06:07:00,90.834,90.868,90.832,90.844,137399999.0
2006-01-05 06:08:00,90.837,90.862,90.827,90.862,228200002.0
2006-01-05 06:09:00,90.87,90.875,90.836,90.847,282699999.0
2006-01-05 06:10:00,90.818,90.841,90.764,90.78,280700000.0
2006-01-05 06:11:00,90.793,90.817,90.778,90.785,207900001.0
2006-01-05 06:12:00,90.776,90.779,90.757,90.763,63799999.0
2006-01-05 06:13:00,90.775,90.775,90.76,90.76,99800001.0
2006-01-05 06:14:00,90.783,90.802,90.773,90.795,318800002.0
2006-01-05 06:15:00,90.768,90.794,90.767,90.779,225000003.0
2006-01-05 06:16:00,90.768,90.801,90.768,90.789,286700001.0
2006-01-05 06:17:00,90.78,90.789,90.76,90.777,268100000.0
2006-01-05 06:18:00,90.79,90.79,90.762,90.768,151999999.0
2006-01-05 06:19:00,90.792,90.798,90.774,90.783,135700002.0
2006-01-05 06:20:00,90.793,90.799,90.768,90.789,137699998.0
2006-01-05 06:21:00,90.774,90.797,90.766,90.797,171400001.0
2006-01-05 06:22:00,90.805,90.805,90.79,90.79,86599998.0
2006-01-05 06:23:00,90.817,90.838,90.806,90.813,262400004.0
2006-01-05 06:24:00,90.813,90.813,90.796,90.796,19700000.0
2006-01-05 06:25:00,90.787,90.821,90.787,90.821,177799996.0
2006-01-05 06:26:00,90.81,90.824,90.81,90.824,42799999.0
2006-01-05 06:27:00,90.816,90.828,90.8,90.815,251399997.0
2006-01-05 06:28:00,90.808,90.823,90.786,90.809,254200005.0
2006-01-05 06:29:00,90.826,90.826,90.805,90.814,137500001.0
2006-01-05 06:30:00,90.795,90.822,90.795,90.822,136000000.0
2006-01-05 06:31:00,90.816,90.829,90.805,90.825,172399999.0
2006-01-05 06:32:00,90.835,90.835,90.803,90.803,154800002.0
2006-01-05 06:33:00,90.802,90.837,90.802,90.837,228099997.0
2006-01-05 06:34:00,90.835,90.835,90.82,90.82,51199999.0
2006-01-05 06:35:00,90.827,90.845,90.816,90.825,249099999.0
2006-01-05 06:36:00,90.818,90.836,90.813,90.827,212899999.0
2006-01-05 06:37:00,90.834,90.836,90.813,90.816,137399999.0
2006-01-05 06:38:00,90.807,90.828,90.793,90.812,15900000.0
2006-01-05 06:39:00,90.8,90.815,90.8,90.815,100100002.0
2006-01-05 06:40:00,90.813,90.824,90.801,90.81,201600000.0
2006-01-05 06:41:00,90.817,90.82,90.791,90.791,179000000.0
2006-01-05 06:42:00,90.82,90.836,90.801,90.801,187700003.0
2006-01-05 06:43:00,90.79,90.81,90.783,90.797,156499998.0
2006-01-05 06:44:00,90.79,90.795,90.772,90.778,41500000.0
2006-01-05 06:45:00,90.79,90.8,90.77,90.787,181299998.0
2006-01-05 06:46:00,90.78,90.799,90.772,90.799,261799998.0
2006-01-05 06:47:00,90.763,90.781,90.743,90.757,111300003.0
2006-01-05 06:48:00,90.765,90.774,90.75,90.761,157899997.0
2006-01-05 06:49:00,90.773,90.774,90.743,90.76,289300000.0
2006-01-05 06:50:00,90.773,90.78,90.748,90.768,265099997.0
2006-01-05 06:51:00,90.762,90.81,90.762,90.81,238600002.0
2006-01-05 06:52:00,90.783,90.801,90.761,90.771,301100003.0
2006-01-05 06:53:00,90.769,90.784,90.753,90.784,306099996.0
2006-01-05 06:54:00,90.785,90.785,90.763,90.769,100399999.0
2006-01-05 06:55:00,90.771,90.807,90.762,90.807,125200000.0
2006-01-05 06:56:00,90.785,90.807,90.759,90.777,253600002.0
2006-01-05 06:57:00,90.782,90.797,90.768,90.791,240799998.0
2006-01-05 06:58:00,90.778,90.795,90.761,90.795,299600002.0
2006-01-05 06:59:00,90.785,90.795,90.772,90.778,257799994.0
2006-01-05 07:00:00,90.784,90.809,90.769,90.785,251100000.0
2006-01-05 07:01:00,90.79,90.807,90.779,90.807,274099999.0
2006-01-05 07:02:00,90.79,90.808,90.785,90.803,254700002.0
2006-01-05 07:03:00,90.803,90.811,90.787,90.807,287700001.0
2006-01-05 07:04:00,90.804,90.815,90.791,90.811,135600000.0
2006-01-05 07:05:00,90.805,90.805,90.784,90.788,243099999.0
2006-01-05 07:06:00,90.785,90.826,90.785,90.8,187599998.0
2006-01-05 07:07:00,90.807,90.807,90.784,90.787,229800002.0
2006-01-05 07:08:00,90.781,90.801,90.774,90.792,108799999.0
2006-01-05 07:09:00,90.788,90.803,90.77,90.775,260899999.0
2006-01-05 07:10:00,90.791,90.806,90.785,90.788,119300002.0
2006-01-05 07:11:00,90.82,90.831,90.798,90.798,174099997.0
2006-01-05 07:12:00,90.785,90.795,90.77,90.771,224800000.0
2006-01-05 07:13:00,90.79,90.795,90.765,90.78,207100002.0
2006-01-05 07:14:00,90.77,90.79,90.769,90.785,431100001.0
2006-01-05 07:15:00,90.793,90.816,90.792,90.806,95199999.0
2006-01-05 07:16:00,90.771,90.807,90.771,90.807,187200001.0
2006-01-05 07:17:00,90.788,90.822,90.788,90.809,296899997.0
2006-01-05 07:18:00,90.79,90.805,90.79,90.805,71200002.0
2006-01-05 07:19:00,90.804,90.821,90.792,90.792,339799998.0
2006-01-05 07:20:00,90.803,90.807,90.783,90.784,228399999.0
2006-01-05 07:21:00,90.783,90.796,90.777,90.789,17000000.0
2006-01-05 07:22:00,90.766,90.804,90.764,90.804,209600003.0
2006-01-05 07:23:00,90.805,90.805,90.775,90.787,204800001.0
2006-01-05 07:24:00,90.77,90.79,90.77,90.79,193400000.0
2006-01-05 07:25:00,90.78,90.804,90.78,90.795,161999999.0
2006-01-05 07:26:00,90.797,90.823,90.795,90.82,261700000.0
2006-01-05 07:27:00,90.819,90.865,90.807,90.834,236500002.0
2006-01-05 07:28:00,90.836,90.852,90.818,90.82,247800001.0
2006-01-05 07:29:00,90.839,90.853,90.817,90.823,239200002.0
2006-01-05 07:30:00,90.828,90.846,90.828,90.844,170599998.0
2006-01-05 07:31:00,90.825,90.842,90.82,90.82,318599999.0
2006-01-05 07:32:00,90.842,90.848,90.827,90.829,168499997.0
2006-01-05 07:33:00,90.842,90.858,90.821,90.854,314200004.0
2006-01-05 07:34:00,90.837,90.847,90.817,90.823,291099999.0
2006-01-05 07:35:00,90.824,90.873,90.819,90.873,308799996.0
2006-01-05 07:36:00,90.86,90.86,90.825,90.836,175399999.0
2006-01-05 07:37:00,90.835,90.849,90.817,90.831,267100000.0
2006-01-05 07:38:00,90.829,90.833,90.808,90.821,207500001.0
2006-01-05 07:39:00,90.812,90.83,90.796,90.808,262799999.0
2006-01-05 07:40:00,90.82,90.832,90.797,90.807,285399998.0
2006-01-05 07:41:00,90.815,90.828,90.807,90.823,189199997.0
2006-01-05 07:42:00,90.801,90.824,90.797,90.819,268900002.0
2006-01-05 07:43:00,90.81,90.832,90.809,90.815,182999998.0
2006-01-05 07:44:00,90.841,90.843,90.812,90.823,264699998.0
2006-01-05 07:45:00,90.82,90.83,90.802,90.806,242500000.0
2006-01-05 07:46:00,90.801,90.822,90.788,90.82,140199998.0
2006-01-05 07:47:00,90.805,90.82,90.8,90.82,274399997.0
2006-01-05 07:48:00,90.814,90.824,90.803,90.803,197900000.0
2006-01-05 07:49:00,90.814,90.814,90.794,90.794,145900000.0
2006-01-05 07:50:00,90.803,90.812,90.785,90.794,202000002.0
2006-01-05 07:51:00,90.82,90.82,90.799,90.8,149500001.0
2006-01-05 07:52:00,90.814,90.828,90.798,90.809,204699999.0
2006-01-05 07:53:00,90.823,90.833,90.804,90.806,161899998.0
2006-01-05 07:54:00,90.807,90.825,90.802,90.824,259400003.0
2006-01-05 07:55:00,90.825,90.825,90.792,90.797,281099995.0
2006-01-05 07:56:00,90.799,90.83,90.798,90.827,316999999.0
2006-01-05 07:57:00,90.816,90.842,90.816,90.842,233299997.0
2006-01-05 07:58:00,90.817,90.842,90.817,90.842,136599997.0
2006-01-05 07:59:00,90.844,90.853,90.828,90.829,263399997.0
2006-01-05 08:00:00,90.84,90.862,90.824,90.835,245599998.0
2006-01-05 08:01:00,90.811,90.837,90.803,90.822,228100000.0
2006-01-05 08:02:00,90.833,90.847,90.817,90.832,144900002.0
2006-01-05 08:03:00,90.825,90.843,90.809,90.815,400699999.0
2006-01-05 08:04:00,90.837,90.84,90.819,90.826,203500005.0
2006-01-05 08:05:00,90.817,90.837,90.813,90.828,258799999.0
2006-01-05 08:06:00,90.813,90.832,90.813,90.832,88300001.0
2006-01-05 08:07:00,90.811,90.841,90.811,90.834,279399999.0
2006-01-05 08:08:00,90.82,90.84,90.814,90.827,188099998.0
2006-01-05 08:09:00,90.821,90.837,90.801,90.828,174899994.0
2006-01-05 08:10:00,90.819,90.848,90.819,90.835,75900000.0
2006-01-05 08:11:00,90.827,90.847,90.814,90.832,180699997.0
2006-01-05 08:12:00,90.83,90.847,90.812,90.823,324499998.0
2006-01-05 08:13:00,90.829,90.847,90.812,90.828,161999999.0
2006-01-05 08:14:00,90.828,90.828,90.801,90.807,240299999.0
2006-01-05 08:15:00,90.815,90.828,90.799,90.818,217700001.0
2006-01-05 08:16:00,90.81,90.826,90.79,90.809,64599999.0
2006-01-05 08:17:00,90.818,90.825,90.803,90.803,184099999.0
2006-01-05 08:18:00,90.807,90.831,90.807,90.809,208500002.0
2006-01-05 08:19:00,90.831,90.84,90.801,90.827,200400000.0
2006-01-05 08:20:00,90.815,90.834,90.81,90.819,182699999.0
2006-01-05 08:21:00,90.826,90.838,90.816,90.832,86200000.0
2006-01-05 08:22:00,90.807,90.828,90.794,90.808,182999998.0
2006-01-05 08:23:00,90.807,90.816,90.783,90.814,195600004.0
2006-01-05 08:24:00,90.807,90.822,90.786,90.786,295700001.0
2006-01-05 08:25:00,90.808,90.813,90.786,90.807,239999996.0
2006-01-05 08:26:00,90.785,90.804,90.778,90.803,214599998.0
2006-01-05 08:27:00,90.784,90.813,90.782,90.798,303200001.0
2006-01-05 08:28:00,90.793,90.813,90.774,90.796,255299996.0
2006-01-05 08:29:00,90.8,90.801,90.776,90.776,201900000.0
2006-01-05 08:30:00,90.774,90.787,90.756,90.782,263099999.0
2006-01-05 08:31:00,90.793,90.793,90.765,90.785,173199999.0
2006-01-05 08:32:00,90.781,90.796,90.769,90.779,190199999.0
2006-01-05 08:33:00,90.774,90.791,90.76,90.78,135699996.0
2006-01-05 08:34:00,90.79,90.803,90.775,90.78,148500002.0
2006-01-05 08:35:00,90.778,90.806,90.777,90.806,232700003.0
2006-01-05 08:36:00,90.786,90.802,90.768,90.795,393099999.0
2006-01-05 08:37:00,90.796,90.801,90.773,90.794,146600002.0
2006-01-05 08:38:00,90.793,90.806,90.775,90.793,142299999.0
2006-01-05 08:39:00,90.787,90.819,90.787,90.809,201100001.0
2006-01-05 08:40:00,90.811,90.816,90.793,90.793,256500000.0
2006-01-05 08:41:00,90.8,90.813,90.788,90.792,138399999.0
2006-01-05 08:42:00,90.789,90.803,90.77,90.798,272400001.0
2006-01-05 08:43:00,90.788,90.814,90.788,90.811,138300000.0
2006-01-05 08:44:00,90.813,90.822,90.786,90.806,192899999.0
2006-01-05 08:45:00,90.822,90.828,90.801,90.802,310800000.0
2006-01-05 08:46:00,90.786,90.806,90.782,90.797,179000003.0
2006-01-05 08:47:00,90.797,90.811,90.775,90.775,199100005.0
2006-01-05 08:48:00,90.785,90.795,90.766,90.77,187799999.0
2006-01-05 08:49:00,90.774,90.818,90.774,90.813,273500004.0
2006-01-05 08:50:00,90.796,90.81,90.769,90.769,209800001.0
2006-01-05 08:51:00,90.758,90.779,90.713,90.713,247699998.0
2006-01-05 08:52:00,90.76,90.767,90.722,90.746,287200000.0
2006-01-05 08:53:00,90.755,90.755,90.705,90.711,198999999.0
2006-01-05 08:54:00,90.726,90.743,90.723,90.725,118099999.0
2006-01-05 08:55:00,90.74,90.746,90.716,90.716,226200003.0
2006-01-05 08:56:00,90.735,90.735,90.703,90.711,255999995.0
2006-01-05 08:57:00,90.726,90.769,90.715,90.734,309200001.0
2006-01-05 08:58:00,90.739,90.739,90.714,90.72,225200000.0
2006-01-05 08:59:00,90.723,90.723,90.691,90.691,154399998.0
2006-01-05 09:00:00,90.689,90.71,90.682,90.698,246900000.0
2006-01-05 09:01:00,90.688,90.696,90.67,90.67,191399997.0
2006-01-05 09:02:00,90.678,90.678,90.629,90.639,220500001.0
2006-01-05 09:03:00,90.647,90.647,90.616,90.616,201700000.0
2006-01-05 09:04:00,90.604,90.634,90.593,90.601,144199998.0
2006-01-05 09:05:00,90.599,90.623,90.592,90.616,205000000.0
2006-01-05 09:06:00,90.604,90.629,90.54,90.545,358800001.0
2006-01-05 09:07:00,90.536,90.573,90.535,90.561,181999999.0
2006-01-05 09:08:00,90.534,90.593,90.534,90.584,278600001.0
2006-01-05 09:09:00,90.572,90.588,90.552,90.557,192700003.0
2006-01-05 09:10:00,90.546,90.564,90.544,90.546,187800001.0
2006-01-05 09:11:00,90.568,90.58,90.554,90.563,163199998.0
2006-01-05 09:12:00,90.57,90.59,90.563,90.59,242600004.0
2006-01-05 09:13:00,90.585,90.587,90.571,90.573,29500000.0
2006-01-05 09:14:00,90.582,90.582,90.56,90.56,98200000.0
2006-01-05 09:15:00,90.582,90.582,90.522,90.522,240299997.0
2006-01-05 09:16:00,90.523,90.523,90.502,90.514,74700002.0
2006-01-05 09:17:00,90.515,90.548,90.505,90.53,271400002.0
2006-01-05 09:18:00,90.529,90.568,90.529,90.541,185200001.0
2006-01-05 09:19:00,90.549,90.55,90.518,90.518,202200001.0
2006-01-05 09:20:00,90.528,90.535,90.506,90.511,433300001.0
2006-01-05 09:21:00,90.53,90.539,90.495,90.495,154099999.0
2006-01-05 09:22:00,90.488,90.522,90.488,90.519,157499999.0
2006-01-05 09:23:00,90.5,90.517,90.497,90.515,259400002.0
2006-01-05 09:24:00,90.52,90.534,90.506,90.534,74700000.0
2006-01-05 09:25:00,90.514,90.531,90.495,90.518,293000003.0
2006-01-05 09:26:00,90.499,90.529,90.487,90.487,230600003.0
2006-01-05 09:27:00,90.495,90.495,90.453,90.461,171900000.0
2006-01-05 09:28:00,90.451,90.483,90.439,90.452,243699995.0
2006-01-05 09:29:00,90.461,90.466,90.443,90.454,113900000.0
2006-01-05 09:30:00,90.465,90.478,90.457,90.469,236600000.0
2006-01-05 09:31:00,90.47,90.51,90.47,90.51,124199997.0
2006-01-05 09:32:00,90.504,90.51,90.487,90.498,210899997.0
2006-01-05 09:33:00,90.503,90.503,90.475,90.482,181000001.0
2006-01-05 09:34:00,90.494,90.513,90.479,90.482,162800002.0
2006-01-05 09:35:00,90.484,90.515,90.484,90.498,287599997.0
2006-01-05 09:36:00,90.498,90.503,90.476,90.48,157500000.0
2006-01-05 09:37:00,90.49,90.501,90.462,90.471,336100004.0
2006-01-05 09:38:00,90.469,90.494,90.464,90.48,375900006.0
2006-01-05 09:39:00,90.47,90.491,90.456,90.456,369999999.0
2006-01-05 09:40:00,90.451,90.47,90.451,90.47,150500001.0
2006-01-05 09:41:00,90.473,90.485,90.464,90.483,212100002.0
2006-01-05 09:42:00,90.476,90.505,90.463,90.495,205000002.0
2006-01-05 09:43:00,90.477,90.496,90.471,90.485,240300003.0
2006-01-05 09:44:00,90.471,90.484,90.451,90.473,163800002.0
2006-01-05 09:45:00,90.47,90.47,90.424,90.431,317399998.0
2006-01-05 09:46:00,90.454,90.467,90.441,90.447,224599997.0
2006-01-05 09:47:00,90.459,90.463,90.44,90.463,180499998.0
2006-01-05 09:48:00,90.467,90.474,90.447,90.451,265100000.0
2006-01-05 09:49:00,90.441,90.458,90.439,90.439,125099999.0
2006-01-05 09:50:00,90.443,90.475,90.443,90.473,288799999.0
2006-01-05 09:51:00,90.471,90.5,90.458,90.5,273600002.0
2006-01-05 09:52:00,90.501,90.537,90.501,90.524,206299996.0
2006-01-05 09:53:00,90.531,90.549,90.52,90.52,189799998.0
2006-01-05 09:54:00,90.542,90.542,90.517,90.517,195500004.0
2006-01-05 09:55:00,90.508,90.517,90.491,90.5,117199998.0
2006-01-05 09:56:00,90.497,90.52,90.496,90.505,201400002.0
2006-01-05 09:57:00,90.488,90.503,90.485,90.503,411000001.0
2006-01-05 09:58:00,90.466,90.495,90.466,90.488,152999999.0
2006-01-05 09:59:00,90.485,90.497,90.47,90.472,184199998.0
2006-01-05 10:00:00,90.49,90.491,90.471,90.471,244700002.0
2006-01-05 10:01:00,90.488,90.517,90.474,90.496,203100000.0
2006-01-05 10:02:00,90.492,90.511,90.486,90.502,207500002.0
2006-01-05 10:03:00,90.497,90.504,90.479,90.484,213299998.0
2006-01-05 10:04:00,90.51,90.516,90.49,90.494,91200001.0
2006-01-05 10:05:00,90.508,90.508,90.483,90.491,210100000.0
2006-01-05 10:06:00,90.501,90.518,90.498,90.51,329300002.0
2006-01-05 10:07:00,90.489,90.51,90.466,90.485,273999996.0
2006-01-05 10:08:00,90.443,90.466,90.44,90.465,135799999.0
2006-01-05 10:09:00,90.452,90.471,90.45,90.464,245799999.0
2006-01-05 10:10:00,90.447,90.482,90.447,90.455,291199996.0
2006-01-05 10:11:00,90.461,90.488,90.461,90.488,287600005.0
2006-01-05 10:12:00,90.482,90.482,90.448,90.448,202399999.0
2006-01-05 10:13:00,90.465,90.479,90.457,90.479,100499998.0
2006-01-05 10:14:00,90.471,90.48,90.449,90.469,199700003.0
2006-01-05 10:15:00,90.475,90.476,90.452,90.453,169699999.0
2006-01-05 10:16:00,90.458,90.471,90.44,90.457,231300000.0
2006-01-05 10:17:00,90.462,90.498,90.462,90.486,251399998.0
2006-01-05 10:18:00,90.492,90.492,90.465,90.465,202299997.0
2006-01-05 10:19:00,90.47,90.482,90.451,90.464,408499998.0
2006-01-05 10:20:00,90.471,90.485,90.447,90.465,295499998.0
2006-01-05 10:21:00,90.441,90.467,90.44,90.449,242900000.0
2006-01-05 10:22:00,90.456,90.462,90.433,90.438,281699998.0
2006-01-05 10:23:00,90.425,90.458,90.425,90.454,135400002.0
2006-01-05 10:24:00,90.452,90.461,90.434,90.449,103600000.0
2006-01-05 10:25:00,90.452,90.48,90.452,90.477,238499998.0
2006-01-05 10:26:00,90.483,90.512,90.468,90.49,260800000.0
2006-01-05 10:27:00,90.496,90.515,90.483,90.495,137099998.0
2006-01-05 10:28:00,90.502,90.513,90.486,90.493,237699999.0
2006-01-05 10:29:00,90.49,90.524,90.488,90.519,89499999.0
2006-01-05 10:30:00,90.503,90.521,90.49,90.51,167100002.0
2006-01-05 10:31:00,90.506,90.527,90.473,90.523,158399999.0
2006-01-05 10:32:00,90.499,90.518,90.491,90.507,88799999.0
2006-01-05 10:33:00,90.509,90.509,90.475,90.475,206899995.0
2006-01-05 10:34:00,90.469,90.49,90.448,90.46,220699996.0
2006-01-05 10:35:00,90.443,90.467,90.427,90.44,243099997.0
2006-01-05 10:36:00,90.445,90.476,90.445,90.472,318900001.0
2006-01-05 10:37:00,90.454,90.495,90.454,90.495,287900001.0
2006-01-05 10:38:00,90.493,90.497,90.463,90.483,263600000.0
2006-01-05 10:39:00,90.488,90.488,90.469,90.471,154600004.0
2006-01-05 10:40:00,90.475,90.487,90.452,90.47,284200003.0
2006-01-05 10:41:00,90.495,90.5,90.477,90.477,156300000.0
2006-01-05 10:42:00,90.473,90.498,90.47,90.485,292999997.0
2006-01-05 10:43:00,90.477,90.492,90.461,90.469,264900001.0
2006-01-05 10:44:00,90.485,90.507,90.475,90.495,349200001.0
2006-01-05 10:45:00,90.512,90.512,90.493,90.5,306199998.0
2006-01-05 10:46:00,90.498,90.523,90.498,90.51,240100002.0
2006-01-05 10:47:00,90.526,90.552,90.52,90.541,330000004.0
2006-01-05 10:48:00,90.519,90.535,90.489,90.489,175800003.0
2006-01-05 10:49:00,90.501,90.515,90.494,90.506,212199994.0
2006-01-05 10:50:00,90.514,90.518,90.498,90.5,226000006.0
2006-01-05 10:51:00,90.518,90.518,90.491,90.498,270699998.0
2006-01-05 10:52:00,90.475,90.51,90.475,90.51,275300003.0
2006-01-05 10:53:00,90.522,90.522,90.483,90.488,184799999.0
2006-01-05 10:54:00,90.502,90.549,90.496,90.544,266299999.0
2006-01-05 10:55:00,90.535,90.565,90.534,90.565,190400001.0
2006-01-05 10:56:00,90.551,90.576,90.541,90.567,291999998.0
2006-01-05 10:57:00,90.551,90.579,90.547,90.567,221499999.0
2006-01-05 10:58:00,90.545,90.564,90.536,90.553,244699996.0
2006-01-05 10:59:00,90.527,90.554,90.52,90.535,249299998.0
2006-01-05 11:00:00,90.508,90.528,90.495,90.515,124799999.0
2006-01-05 11:01:00,90.516,90.528,90.483,90.51,251500002.0
2006-01-05 11:02:00,90.518,90.526,90.499,90.499,211599997.0
2006-01-05 11:03:00,90.523,90.539,90.509,90.509,141899997.0
2006-01-05 11:04:00,90.526,90.527,90.502,90.508,302199994.0
2006-01-05 11:05:00,90.5,90.536,90.499,90.523,272900001.0
2006-01-05 11:06:00,90.525,90.525,90.489,90.497,280699998.0
2006-01-05 11:07:00,90.508,90.508,90.48,90.496,276999998.0
2006-01-05 11:08:00,90.493,90.516,90.476,90.509,232700001.0
2006-01-05 11:09:00,90.497,90.516,90.497,90.513,111300001.0
2006-01-05 11:10:00,90.518,90.53,90.499,90.499,218899999.0
2006-01-05 11:11:00,90.479,90.514,90.479,90.505,277599998.0
2006-01-05 11:12:00,90.502,90.502,90.47,90.47,189300003.0
2006-01-05 11:13:00,90.46,90.496,90.46,90.496,179599999.0
2006-01-05 11:14:00,90.495,90.517,90.491,90.513,431900003.0
2006-01-05 11:15:00,90.512,90.524,90.49,90.504,354600002.0
2006-01-05 11:16:00,90.532,90.545,90.518,90.525,162400002.0
2006-01-05 11:17:00,90.524,90.548,90.52,90.548,241800000.0
2006-01-05 11:18:00,90.524,90.548,90.514,90.535,265599995.0
2006-01-05 11:19:00,90.53,90.533,90.5,90.5,218400001.0
2006-01-05 11:20:00,90.49,90.515,90.483,90.515,386199999.0
2006-01-05 11:21:00,90.52,90.53,90.507,90.51,269000002.0
2006-01-05 11:22:00,90.515,90.545,90.515,90.545,148499997.0
2006-01-05 11:23:00,90.544,90.545,90.519,90.519,69999998.0
2006-01-05 11:24:00,90.537,90.556,90.526,90.556,232399999.0
2006-01-05 11:25:00,90.563,90.577,90.543,90.552,193099997.0
2006-01-05 11:26:00,90.57,90.588,90.553,90.576,369100001.0
2006-01-05 11:27:00,90.575,90.575,90.544,90.55,276700003.0
2006-01-05 11:28:00,90.548,90.568,90.532,90.55,104199998.0
2006-01-05 11:29:00,90.544,90.579,90.544,90.575,184199999.0
2006-01-05 11:30:00,90.577,90.587,90.556,90.558,167499997.0
2006-01-05 11:31:00,90.569,90.582,90.552,90.552,161299996.0
2006-01-05 11:32:00,90.571,90.577,90.542,90.551,245200000.0
2006-01-05 11:33:00,90.537,90.555,90.514,90.514,223799999.0
2006-01-05 11:34:00,90.54,90.551,90.52,90.534,203699998.0
2006-01-05 11:35:00,90.534,90.57,90.534,90.563,100800001.0
2006-01-05 11:36:00,90.569,90.576,90.55,90.55,223799999.0
2006-01-05 11:37:00,90.571,90.596,90.569,90.592,238499999.0
2006-01-05 11:38:00,90.59,90.59,90.559,90.57,318400000.0
2006-01-05 11:39:00,90.596,90.625,90.584,90.607,199800000.0
2006-01-05 11:40:00,90.63,90.637,90.596,90.621,297500001.0
2006-01-05 11:41:00,90.621,90.634,90.604,90.618,398099995.0
2006-01-05 11:42:00,90.622,90.638,90.611,90.625,279099998.0
2006-01-05 11:43:00,90.632,90.655,90.621,90.628,168399996.0
2006-01-05 11:44:00,90.642,90.694,90.642,90.694,288900002.0
2006-01-05 11:45:00,90.679,90.711,90.677,90.711,322199999.0
2006-01-05 11:46:00,90.698,90.712,90.684,90.696,235599999.0
2006-01-05 11:47:00,90.709,90.745,90.698,90.73,200799998.0
2006-01-05 11:48:00,90.738,90.738,90.714,90.719,224500000.0
2006-01-05 11:49:00,90.73,90.755,90.715,90.731,323799997.0
2006-01-05 11:50:00,90.738,90.765,90.738,90.754,298100000.0
2006-01-05 11:51:00,90.746,90.754,90.728,90.728,188599998.0
2006-01-05 11:52:00,90.739,90.752,90.716,90.736,285900003.0
2006-01-05 11:53:00,90.759,90.759,90.729,90.746,414299998.0
2006-01-05 11:54:00,90.76,90.773,90.746,90.746,177800000.0
2006-01-05 11:55:00,90.768,90.784,90.753,90.757,216599997.0
2006-01-05 11:56:00,90.772,90.782,90.749,90.782,215700003.0
2006-01-05 11:57:00,90.754,90.772,90.744,90.757,201100000.0
2006-01-05 11:58:00,90.747,90.762,90.728,90.744,228500002.0
2006-01-05 11:59:00,90.76,90.782,90.746,90.75,290999999.0
2006-01-05 12:00:00,90.766,90.777,90.748,90.761,249799998.0
2006-01-05 12:01:00,90.762,90.776,90.737,90.737,208300002.0
2006-01-05 12:02:00,90.746,90.769,90.716,90.754,211799998.0
2006-01-05 12:03:00,90.756,90.766,90.737,90.747,203399999.0
2006-01-05 12:04:00,90.748,90.751,90.725,90.739,127300000.0
2006-01-05 12:05:00,90.747,90.756,90.73,90.75,175900000.0
2006-01-05 12:06:00,90.748,90.773,90.729,90.756,158300001.0
2006-01-05 12:07:00,90.754,90.774,90.753,90.768,402700003.0
2006-01-05 12:08:00,90.748,90.765,90.745,90.765,232599996.0
2006-01-05 12:09:00,90.75,90.77,90.749,90.765,161099997.0
2006-01-05 12:10:00,90.749,90.783,90.749,90.775,168199999.0
2006-01-05 12:11:00,90.778,90.785,90.755,90.762,185599999.0
2006-01-05 12:12:00,90.745,90.77,90.741,90.76,385299997.0
2006-01-05 12:13:00,90.769,90.769,90.735,90.735,135300002.0
2006-01-05 12:14:00,90.751,90.765,90.731,90.759,300799999.0
2006-01-05 12:15:00,90.747,90.761,90.722,90.741,178999998.0
2006-01-05 12:16:00,90.721,90.756,90.721,90.745,190499998.0
2006-01-05 12:17:00,90.726,90.76,90.71,90.725,209199999.0
2006-01-05 12:18:00,90.726,90.742,90.713,90.714,226299999.0
2006-01-05 12:19:00,90.732,90.733,90.71,90.711,185199999.0
2006-01-05 12:20:00,90.708,90.734,90.707,90.731,232499999.0
2006-01-05 12:21:00,90.719,90.748,90.709,90.741,410299996.0
2006-01-05 12:22:00,90.761,90.795,90.748,90.782,173599997.0
2006-01-05 12:23:00,90.766,90.782,90.738,90.754,173999998.0
2006-01-05 12:24:00,90.764,90.787,90.755,90.769,244799998.0
2006-01-05 12:25:00,90.759,90.793,90.759,90.781,133500002.0
2006-01-05 12:26:00,90.776,90.8,90.771,90.8,65999999.0
2006-01-05 12:27:00,90.777,90.794,90.774,90.792,202900003.0
2006-01-05 12:28:00,90.793,90.806,90.777,90.78,173800000.0
2006-01-05 12:29:00,90.783,90.8,90.773,90.8,348400000.0
2006-01-05 12:30:00,90.791,90.801,90.774,90.779,224199999.0
2006-01-05 12:31:00,90.808,90.809,90.779,90.798,181899999.0
2006-01-05 12:32:00,90.788,90.815,90.786,90.815,267000000.0
2006-01-05 12:33:00,90.815,90.826,90.799,90.802,128799998.0
2006-01-05 12:34:00,90.815,90.815,90.788,90.788,92000000.0
2006-01-05 12:35:00,90.799,90.812,90.786,90.801,174900002.0
2006-01-05 12:36:00,90.806,90.812,90.784,90.8,250999999.0
2006-01-05 12:37:00,90.781,90.8,90.779,90.786,244699999.0
2006-01-05 12:38:00,90.767,90.786,90.76,90.784,261300000.0
2006-01-05 12:39:00,90.751,90.776,90.743,90.776,94199999.0
2006-01-05 12:40:00,90.773,90.781,90.767,90.774,70100000.0
2006-01-05 12:41:00,90.769,90.795,90.758,90.781,144800000.0
2006-01-05 12:42:00,90.773,90.806,90.77,90.806,138899999.0
2006-01-05 12:43:00,90.805,90.805,90.773,90.783,239200002.0
2006-01-05 12:44:00,90.795,90.81,90.778,90.798,252900001.0
2006-01-05 12:45:00,90.771,90.808,90.771,90.795,345300001.0
2006-01-05 12:46:00,90.792,90.813,90.774,90.778,287299996.0
2006-01-05 12:47:00,90.781,90.788,90.765,90.765,251099998.0
2006-01-05 12:48:00,90.779,90.783,90.759,90.761,327599998.0
2006-01-05 12:49:00,90.762,90.789,90.757,90.766,302200000.0
2006-01-05 12:50:00,90.768,90.768,90.734,90.735,228899999.0
2006-01-05 12:51:00,90.739,90.759,90.726,90.746,248300000.0
2006-01-05 12:52:00,90.754,90.757,90.728,90.728,135600000.0
2006-01-05 12:53:00,90.72,90.72,90.644,90.644,83900002.0
2006-01-05 12:54:00,90.703,90.718,90.685,90.699,182400000.0
2006-01-05 12:55:00,90.68,90.706,90.68,90.706,46400000.0
2006-01-05 12:56:00,90.667,90.721,90.667,90.721,170999996.0
2006-01-05 12:57:00,90.716,90.723,90.698,90.711,235599996.0
2006-01-05 12:58:00,90.725,90.725,90.704,90.704,184000000.0
2006-01-05 12:59:00,90.715,90.743,90.709,90.733,211199999.0
2006-01-05 13:00:00,90.728,90.756,90.719,90.735,308199995.0
2006-01-05 13:01:00,90.727,90.762,90.727,90.762,137500000.0
2006-01-05 13:02:00,90.753,90.778,90.746,90.768,332099999.0
2006-01-05 13:03:00,90.755,90.755,90.727,90.729,163699999.0
2006-01-05 13:04:00,90.723,90.741,90.715,90.72,196100000.0
2006-01-05 13:05:00,90.729,90.753,90.729,90.744,106200002.0
2006-01-05 13:06:00,90.717,90.745,90.717,90.721,161200001.0
2006-01-05 13:07:00,90.705,90.735,90.698,90.719,308400000.0
2006-01-05 13:08:00,90.717,90.745,90.717,90.733,160300000.0
2006-01-05 13:09:00,90.731,90.743,90.71,90.719,240199999.0
2006-01-05 13:10:00,90.728,90.743,90.722,90.723,201899995.0
2006-01-05 13:11:00,90.733,90.739,90.713,90.735,205400000.0
2006-01-05 13:12:00,90.735,90.75,90.723,90.732,316599999.0
2006-01-05 13:13:00,90.739,90.754,90.725,90.725,254400003.0
2006-01-05 13:14:00,90.722,90.745,90.72,90.738,342300000.0
2006-01-05 13:15:00,90.732,90.733,90.697,90.697,228299999.0
2006-01-05 13:16:00,90.727,90.75,90.712,90.732,45200000.0
2006-01-05 13:17:00,90.771,90.806,90.745,90.806,248899997.0
2006-01-05 13:18:00,90.799,90.799,90.774,90.78,239400006.0
2006-01-05 13:19:00,90.775,90.8,90.775,90.795,245899999.0
2006-01-05 13:20:00,90.792,90.801,90.775,90.798,235399997.0
2006-01-05 13:21:00,90.793,90.802,90.778,90.781,129900002.0
2006-01-05 13:22:00,90.798,90.816,90.785,90.787,233199996.0
2006-01-05 13:23:00,90.8,90.826,90.786,90.812,195399998.0
2006-01-05 13:24:00,90.82,90.82,90.795,90.803,186900003.0
2006-01-05 13:25:00,90.817,90.818,90.78,90.791,148499998.0
2006-01-05 13:26:00,90.817,90.835,90.809,90.823,310000005.0
2006-01-05 13:27:00,90.809,90.838,90.809,90.829,179100001.0
2006-01-05 13:28:00,90.824,90.838,90.807,90.83,276299999.0
2006-01-05 13:29:00,90.823,90.837,90.81,90.837,210599998.0
2006-01-05 13:30:00,90.835,90.835,90.798,90.814,266999998.0
2006-01-05 13:31:00,90.835,90.835,90.814,90.823,316500002.0
2006-01-05 13:32:00,90.821,90.831,90.804,90.817,200700000.0
2006-01-05 13:33:00,90.81,90.834,90.81,90.832,204299998.0
2006-01-05 13:34:00,90.814,90.831,90.802,90.812,96200000.0
2006-01-05 13:35:00,90.803,90.814,90.784,90.797,247699998.0
2006-01-05 13:36:00,90.812,90.812,90.787,90.798,156000001.0
2006-01-05 13:37:00,90.781,90.796,90.764,90.782,129200001.0
2006-01-05 13:38:00,90.787,90.787,90.754,90.754,146900001.0
2006-01-05 13:39:00,90.787,90.788,90.756,90.775,172399998.0
2006-01-05 13:40:00,90.787,90.787,90.759,90.76,149300001.0
2006-01-05 13:41:00,90.777,90.786,90.762,90.769,268199997.0
2006-01-05 13:42:00,90.767,90.783,90.757,90.775,142900000.0
2006-01-05 13:43:00,90.775,90.775,90.748,90.748,193400000.0
2006-01-05 13:44:00,90.767,90.767,90.743,90.743,168600001.0
2006-01-05 13:45:00,90.747,90.773,90.74,90.759,280100004.0
2006-01-05 13:46:00,90.762,90.77,90.744,90.751,103200001.0
2006-01-05 13:47:00,90.765,90.782,90.744,90.772,381600000.0
2006-01-05 13:48:00,90.768,90.777,90.75,90.75,138999997.0
2006-01-05 13:49:00,90.772,90.792,90.761,90.769,201499996.0
2006-01-05 13:50:00,90.788,90.798,90.774,90.783,322099995.0
2006-01-05 13:51:00,90.768,90.788,90.768,90.788,111699999.0
2006-01-05 13:52:00,90.766,90.766,90.743,90.743,300599996.0
2006-01-05 13:53:00,90.737,90.768,90.737,90.763,316200001.0
2006-01-05 13:54:00,90.743,90.767,90.74,90.748,405800000.0
2006-01-05 13:55:00,90.73,90.747,90.719,90.726,234499998.0
2006-01-05 13:56:00,90.751,90.767,90.74,90.754,240500001.0
2006-01-05 13:57:00,90.77,90.778,90.742,90.758,272600003.0
2006-01-05 13:58:00,90.767,90.784,90.754,90.766,227800001.0
2006-01-05 13:59:00,90.767,90.767,90.735,90.735,172700002.0
2006-01-05 14:00:00,90.727,90.743,90.713,90.742,216199999.0
2006-01-05 14:01:00,90.727,90.742,90.718,90.741,296199994.0
2006-01-05 14:02:00,90.723,90.751,90.714,90.737,216600001.0
2006-01-05 14:03:00,90.727,90.752,90.727,90.75,220099997.0
2006-01-05 14:04:00,90.761,90.771,90.74,90.74,313599996.0
2006-01-05 14:05:00,90.747,90.764,90.739,90.758,124500000.0
2006-01-05 14:06:00,90.744,90.782,90.744,90.779,214499998.0
2006-01-05 14:07:00,90.773,90.773,90.75,90.751,242100003.0
2006-01-05 14:08:00,90.777,90.782,90.754,90.781,219400001.0
2006-01-05 14:09:00,90.756,90.772,90.753,90.772,186999999.0
2006-01-05 14:10:00,90.762,90.784,90.749,90.784,165900000.0
2006-01-05 14:11:00,90.775,90.783,90.758,90.767,167299997.0
2006-01-05 14:12:00,90.788,90.788,90.764,90.764,260200000.0
2006-01-05 14:13:00,90.778,90.796,90.772,90.788,304600000.0
2006-01-05 14:14:00,90.787,90.798,90.783,90.798,32499999.0
2006-01-05 14:15:00,90.775,90.798,90.76,90.766,142700000.0
2006-01-05 14:16:00,90.753,90.783,90.753,90.777,169099998.0
2006-01-05 14:17:00,90.771,90.778,90.757,90.762,164800001.0
2006-01-05 14:18:00,90.771,90.79,90.759,90.783,280399999.0
2006-01-05 14:19:00,90.778,90.791,90.768,90.783,224200000.0
2006-01-05 14:20:00,90.776,90.797,90.77,90.793,270900001.0
2006-01-05 14:21:00,90.785,90.798,90.768,90.796,211799997.0
2006-01-05 14:22:00,90.792,90.805,90.774,90.776,214500000.0
2006-01-05 14:23:00,90.772,90.799,90.762,90.797,226999998.0
2006-01-05 14:24:00,90.791,90.821,90.78,90.821,296500004.0
2006-01-05 14:25:00,90.8,90.819,90.796,90.814,90299998.0
2006-01-05 14:26:00,90.817,90.83,90.802,90.806,238300001.0
2006-01-05 14:27:00,90.825,90.841,90.811,90.831,87799999.0
2006-01-05 14:28:00,90.822,90.836,90.805,90.822,89000000.0
2006-01-05 14:29:00,90.822,90.835,90.81,90.823,324899999.0
2006-01-05 14:30:00,90.792,90.811,90.77,90.795,220700000.0
2006-01-05 14:31:00,90.802,90.811,90.733,90.81,344199998.0
2006-01-05 14:32:00,90.805,90.821,90.789,90.797,237700000.0
2006-01-05 14:33:00,90.807,90.83,90.798,90.803,293900001.0
2006-01-05 14:34:00,90.812,90.848,90.812,90.838,224800000.0
2006-01-05 14:35:00,90.829,90.842,90.806,90.81,327899999.0
2006-01-05 14:36:00,90.817,90.83,90.793,90.809,170699998.0
2006-01-05 14:37:00,90.815,90.833,90.808,90.833,153799998.0
2006-01-05 14:38:00,90.834,90.842,90.817,90.82,231600000.0
2006-01-05 14:39:00,90.845,90.846,90.818,90.824,268899997.0
2006-01-05 14:40:00,90.841,90.853,90.821,90.823,180199999.0
2006-01-05 14:41:00,90.806,90.824,90.802,90.823,181600001.0
2006-01-05 14:42:00,90.813,90.832,90.805,90.817,255299999.0
2006-01-05 14:43:00,90.836,90.861,90.836,90.86,220899998.0
2006-01-05 14:44:00,90.84,90.872,90.837,90.872,168199999.0
2006-01-05 14:45:00,90.862,90.864,90.836,90.855,289900002.0
2006-01-05 14:46:00,90.86,90.882,90.841,90.866,178500003.0
2006-01-05 14:47:00,90.882,90.897,90.858,90.885,148800001.0
2006-01-05 14:48:00,90.871,90.899,90.87,90.877,157099996.0
2006-01-05 14:49:00,90.898,90.901,90.862,90.862,255500001.0
2006-01-05 14:50:00,90.886,90.89,90.859,90.873,368800002.0
2006-01-05 14:51:00,90.901,90.901,90.866,90.866,230200001.0
2006-01-05 14:52:00,90.885,90.897,90.869,90.869,255500003.0
2006-01-05 14:53:00,90.873,90.885,90.856,90.861,298999997.0
2006-01-05 14:54:00,90.879,90.889,90.852,90.866,377699998.0
2006-01-05 14:55:00,90.892,90.903,90.875,90.884,402200002.0
2006-01-05 14:56:00,90.891,90.906,90.873,90.887,195500002.0
2006-01-05 14:57:00,90.877,90.891,90.842,90.86,234499998.0
2006-01-05 14:58:00,90.844,90.869,90.844,90.855,345900000.0
2006-01-05 14:59:00,90.85,90.86,90.805,90.84,231800001.0
2006-01-05 15:00:00,90.855,90.855,90.833,90.836,106100000.0
2006-01-05 15:01:00,90.862,90.868,90.843,90.855,150999998.0
2006-01-05 15:02:00,90.848,90.866,90.843,90.843,170700001.0
2006-01-05 15:03:00,90.833,90.853,90.815,90.835,78400000.0
2006-01-05 15:04:00,90.801,90.824,90.801,90.823,151700000.0
2006-01-05 15:05:00,90.822,90.83,90.802,90.817,221900004.0
2006-01-05 15:06:00,90.821,90.821,90.804,90.804,37500000.0
2006-01-05 15:07:00,90.8,90.8,90.757,90.777,148500002.0
2006-01-05 15:08:00,90.759,90.784,90.755,90.76,369899999.0
2006-01-05 15:09:00,90.76,90.76,90.725,90.74,206500004.0
2006-01-05 15:10:00,90.729,90.736,90.71,90.719,322299996.0
2006-01-05 15:11:00,90.719,90.743,90.709,90.733,220500002.0
2006-01-05 15:12:00,90.736,90.736,90.687,90.695,307900001.0
2006-01-05 15:13:00,90.688,90.728,90.686,90.728,244699995.0
2006-01-05 15:14:00,90.71,90.725,90.689,90.701,225300000.0
2006-01-05 15:15:00,90.674,90.705,90.665,90.705,197199998.0
2006-01-05 15:16:00,90.685,90.706,90.681,90.695,329900000.0
2006-01-05 15:17:00,90.686,90.721,90.686,90.719,283500001.0
2006-01-05 15:18:00,90.705,90.723,90.699,90.707,298199997.0
2006-01-05 15:19:00,90.735,90.748,90.724,90.726,220299999.0
2006-01-05 15:20:00,90.762,90.791,90.749,90.773,328899999.0
2006-01-05 15:21:00,90.787,90.803,90.776,90.798,211200001.0
2006-01-05 15:22:00,90.788,90.805,90.76,90.792,271600002.0
2006-01-05 15:23:00,90.798,90.808,90.783,90.788,370599998.0
2006-01-05 15:24:00,90.808,90.832,90.797,90.806,223899998.0
2006-01-05 15:25:00,90.809,90.825,90.797,90.819,107099998.0
2006-01-05 15:26:00,90.824,90.836,90.804,90.816,188999998.0
2006-01-05 15:27:00,90.844,90.856,90.816,90.841,389399997.0
2006-01-05 15:28:00,90.849,90.862,90.838,90.854,346200003.0
2006-01-05 15:29:00,90.836,90.863,90.836,90.851,181300002.0
2006-01-05 15:30:00,90.844,90.859,90.838,90.838,288199994.0
2006-01-05 15:31:00,90.865,90.865,90.847,90.852,319700001.0
2006-01-05 15:32:00,90.87,90.896,90.861,90.872,286800001.0
2006-01-05 15:33:00,90.9,90.933,90.89,90.933,211099996.0
2006-01-05 15:34:00,90.913,90.929,90.893,90.917,288200000.0
2006-01-05 15:35:00,90.92,90.935,90.907,90.907,127100001.0
2006-01-05 15:36:00,90.927,90.927,90.862,90.862,342200002.0
2006-01-05 15:37:00,90.825,90.848,90.805,90.814,103400001.0
2006-01-05 15:38:00,90.815,90.868,90.815,90.863,151099999.0
2006-01-05 15:39:00,90.865,90.889,90.858,90.872,210699997.0
2006-01-05 15:40:00,90.841,90.86,90.839,90.839,71399999.0
2006-01-05 15:41:00,90.836,90.844,90.812,90.841,296400000.0
2006-01-05 15:42:00,90.824,90.842,90.809,90.825,201299997.0
2006-01-05 15:43:00,90.843,90.858,90.833,90.839,201300004.0
2006-01-05 15:44:00,90.827,90.83,90.795,90.816,129600000.0
2006-01-05 15:45:00,90.825,90.833,90.809,90.816,195500000.0
2006-01-05 15:46:00,90.822,90.841,90.815,90.841,156299997.0
2006-01-05 15:47:00,90.815,90.841,90.811,90.825,247000001.0
2006-01-05 15:48:00,90.833,90.846,90.819,90.82,162800000.0
2006-01-05 15:49:00,90.84,90.852,90.825,90.829,273500005.0
2006-01-05 15:50:00,90.846,90.864,90.833,90.834,183700001.0
2006-01-05 15:51:00,90.85,90.873,90.847,90.859,401200006.0
2006-01-05 15:52:00,90.86,90.871,90.841,90.858,315799999.0
2006-01-05 15:53:00,90.837,90.86,90.817,90.86,122399998.0
2006-01-05 15:54:00,90.853,90.858,90.821,90.836,304900000.0
2006-01-05 15:55:00,90.847,90.851,90.818,90.842,329299999.0
2006-01-05 15:56:00,90.843,90.843,90.784,90.8,172500000.0
2006-01-05 15:57:00,90.823,90.835,90.808,90.818,316700001.0
2006-01-05 15:58:00,90.826,90.845,90.815,90.835,191000001.0
2006-01-05 15:59:00,90.84,90.846,90.814,90.817,308500001.0
2006-01-05 16:00:00,90.818,90.832,90.801,90.819,293899999.0
2006-01-05 16:01:00,90.816,90.829,90.802,90.805,308600000.0
2006-01-05 16:02:00,90.813,90.834,90.808,90.827,297199999.0
2006-01-05 16:03:00,90.829,90.847,90.819,90.832,120099999.0
2006-01-05 16:04:00,90.821,90.849,90.82,90.835,203199999.0
2006-01-05 16:05:00,90.838,90.853,90.825,90.838,264399999.0
2006-01-05 16:06:00,90.858,90.866,90.832,90.852,125699999.0
2006-01-05 16:07:00,90.86,90.86,90.836,90.839,110200000.0
2006-01-05 16:08:00,90.856,90.856,90.825,90.825,191200002.0
2006-01-05 16:09:00,90.816,90.839,90.816,90.832,221900001.0
2006-01-05 16:10:00,90.815,90.834,90.807,90.833,305000000.0
2006-01-05 16:11:00,90.817,90.854,90.814,90.854,192099999.0
2006-01-05 16:12:00,90.837,90.852,90.823,90.839,187799999.0
2006-01-05 16:13:00,90.791,90.852,90.791,90.852,85100000.0
2006-01-05 16:14:00,90.848,90.866,90.845,90.855,289000001.0
2006-01-05 16:15:00,90.847,90.866,90.845,90.857,207499998.0
2006-01-05 16:16:00,90.839,90.854,90.82,90.838,246499999.0
2006-01-05 16:17:00,90.818,90.837,90.785,90.813,211799998.0
2006-01-05 16:18:00,90.839,90.871,90.839,90.865,172299997.0
2006-01-05 16:19:00,90.868,90.869,90.85,90.852,179499999.0
2006-01-05 16:20:00,90.856,90.894,90.856,90.894,258100000.0
2006-01-05 16:21:00,90.881,90.923,90.876,90.921,224800001.0
2006-01-05 16:22:00,90.912,90.925,90.9,90.907,296700003.0
2006-01-05 16:23:00,90.9,90.902,90.876,90.876,250300001.0
2006-01-05 16:24:00,90.888,90.888,90.853,90.857,219699999.0
2006-01-05 16:25:00,90.855,90.867,90.837,90.844,197699999.0
2006-01-05 16:26:00,90.858,90.863,90.839,90.847,178199999.0
2006-01-05 16:27:00,90.848,90.848,90.817,90.843,228600001.0
2006-01-05 16:28:00,90.826,90.842,90.822,90.842,101700000.0
2006-01-05 16:29:00,90.837,90.845,90.807,90.807,268400003.0
2006-01-05 16:30:00,90.814,90.833,90.808,90.815,186900000.0
2006-01-05 16:31:00,90.83,90.84,90.811,90.827,338099999.0
2006-01-05 16:32:00,90.833,90.843,90.815,90.837,218999999.0
2006-01-05 16:33:00,90.836,90.842,90.814,90.814,209399999.0
2006-01-05 16:34:00,90.8,90.833,90.8,90.833,148399998.0
2006-01-05 16:35:00,90.83,90.849,90.824,90.836,212800000.0
2006-01-05 16:36:00,90.844,90.858,90.824,90.825,247600001.0
2006-01-05 16:37:00,90.827,90.85,90.825,90.847,329400004.0
2006-01-05 16:38:00,90.847,90.861,90.829,90.841,280300000.0
2006-01-05 16:39:00,90.851,90.877,90.851,90.877,161000000.0
2006-01-05 16:40:00,90.874,90.875,90.842,90.852,247700001.0
2006-01-05 16:41:00,90.855,90.858,90.825,90.843,198100002.0
2006-01-05 16:42:00,90.82,90.859,90.82,90.853,275899998.0
2006-01-05 16:43:00,90.821,90.862,90.821,90.855,289799995.0
2006-01-05 16:44:00,90.849,90.862,90.833,90.849,214599997.0
2006-01-05 16:45:00,90.833,90.861,90.833,90.855,314000000.0
2006-01-05 16:46:00,90.864,90.88,90.856,90.863,175300002.0
2006-01-05 16:47:00,90.874,90.887,90.821,90.835,231000003.0
2006-01-05 16:48:00,90.834,90.838,90.813,90.815,315200003.0
2006-01-05 16:49:00,90.825,90.849,90.81,90.824,290099999.0
2006-01-05 16:50:00,90.821,90.834,90.808,90.819,127199998.0
2006-01-05 16:51:00,90.811,90.821,90.794,90.799,298400001.0
2006-01-05 16:52:00,90.79,90.825,90.79,90.807,290300003.0
2006-01-05 16:53:00,90.815,90.828,90.801,90.801,170500001.0
2006-01-05 16:54:00,90.81,90.821,90.791,90.804,164899999.0
2006-01-05 16:55:00,90.822,90.822,90.79,90.79,199800000.0
2006-01-05 16:56:00,90.816,90.816,90.786,90.804,346399991.0
2006-01-05 16:57:00,90.808,90.808,90.773,90.776,227500004.0
2006-01-05 16:58:00,90.772,90.811,90.772,90.811,185899998.0
2006-01-05 16:59:00,90.807,90.825,90.765,90.765,136300001.0
2006-01-05 17:00:00,90.769,90.812,90.759,90.788,108299998.0
2006-01-05 17:01:00,90.817,90.824,90.795,90.8,207699997.0
2006-01-05 17:02:00,90.792,90.792,90.76,90.77,257900004.0
2006-01-05 17:03:00,90.763,90.798,90.76,90.78,219600000.0
2006-01-05 17:04:00,90.779,90.789,90.759,90.759,281500003.0
2006-01-05 17:05:00,90.761,90.779,90.752,90.766,279699999.0
2006-01-05 17:06:00,90.749,90.763,90.735,90.752,191600004.0
2006-01-05 17:07:00,90.755,90.762,90.735,90.735,291200002.0
2006-01-05 17:08:00,90.751,90.751,90.727,90.749,192100000.0
2006-01-05 17:09:00,90.738,90.744,90.724,90.73,250099998.0
2006-01-05 17:10:00,90.707,90.769,90.707,90.769,253399998.0
2006-01-05 17:11:00,90.776,90.785,90.755,90.76,227399996.0
2006-01-05 17:12:00,90.771,90.787,90.757,90.765,253699996.0
2006-01-05 17:13:00,90.774,90.784,90.753,90.77,273700002.0
2006-01-05 17:14:00,90.76,90.777,90.746,90.775,426999999.0
2006-01-05 17:15:00,90.75,90.772,90.749,90.764,182899997.0
2006-01-05 17:16:00,90.763,90.777,90.743,90.762,197299997.0
2006-01-05 17:17:00,90.761,90.788,90.757,90.788,357999997.0
2006-01-05 17:18:00,90.771,90.792,90.771,90.792,224799998.0
2006-01-05 17:19:00,90.776,90.793,90.759,90.774,333999997.0
2006-01-05 17:20:00,90.777,90.789,90.765,90.773,86699998.0
2006-01-05 17:21:00,90.775,90.788,90.758,90.775,116399999.0
2006-01-05 17:22:00,90.783,90.792,90.768,90.768,219499998.0
2006-01-05 17:23:00,90.771,90.809,90.771,90.798,299699997.0
2006-01-05 17:24:00,90.786,90.813,90.785,90.8,259400002.0
2006-01-05 17:25:00,90.78,90.804,90.776,90.783,313500003.0
2006-01-05 17:26:00,90.787,90.8,90.775,90.789,127099999.0
2006-01-05 17:27:00,90.773,90.793,90.747,90.759,241499997.0
2006-01-05 17:28:00,90.763,90.763,90.739,90.742,201600000.0
2006-01-05 17:29:00,90.754,90.767,90.734,90.744,289400003.0
2006-01-05 17:30:00,90.742,90.776,90.742,90.768,240100000.0
2006-01-05 17:31:00,90.75,90.777,90.749,90.765,217299998.0
2006-01-05 17:32:00,90.769,90.792,90.758,90.779,319299998.0
2006-01-05 17:33:00,90.785,90.785,90.751,90.751,286200003.0
2006-01-05 17:34:00,90.761,90.78,90.752,90.776,198600002.0
2006-01-05 17:35:00,90.764,90.778,90.745,90.757,201899997.0
2006-01-05 17:36:00,90.749,90.761,90.739,90.739,277699998.0
2006-01-05 17:37:00,90.756,90.756,90.716,90.723,233000003.0
2006-01-05 17:38:00,90.745,90.754,90.728,90.732,206300001.0
2006-01-05 17:39:00,90.738,90.756,90.728,90.74,183999999.0
2006-01-05 17:40:00,90.707,90.753,90.707,90.753,182899997.0
2006-01-05 17:41:00,90.759,90.764,90.726,90.726,117399998.0
2006-01-05 17:42:00,90.721,90.726,90.704,90.705,150599999.0
2006-01-05 17:43:00,90.711,90.725,90.687,90.689,358700000.0
2006-01-05 17:44:00,90.668,90.696,90.664,90.696,237500002.0
2006-01-05 17:45:00,90.702,90.708,90.671,90.671,286600004.0
2006-01-05 17:46:00,90.677,90.691,90.664,90.668,184399996.0
2006-01-05 17:47:00,90.688,90.695,90.67,90.674,272999997.0
2006-01-05 17:48:00,90.695,90.696,90.671,90.693,306999999.0
2006-01-05 17:49:00,90.691,90.702,90.672,90.672,251599997.0
2006-01-05 17:50:00,90.692,90.692,90.662,90.67,272700001.0
2006-01-05 17:51:00,90.666,90.666,90.634,90.641,207000001.0
2006-01-05 17:52:00,90.629,90.649,90.621,90.64,216799998.0
2006-01-05 17:53:00,90.632,90.64,90.598,90.598,288399999.0
2006-01-05 17:54:00,90.585,90.626,90.578,90.626,287499994.0
2006-01-05 17:55:00,90.637,90.643,90.615,90.622,341399999.0
2006-01-05 17:56:00,90.651,90.676,90.65,90.65,179800002.0
2006-01-05 17:57:00,90.641,90.655,90.617,90.633,195800002.0
2006-01-05 17:58:00,90.61,90.634,90.608,90.62,112500000.0
2006-01-05 17:59:00,90.615,90.619,90.598,90.601,212400001.0
2006-01-05 18:00:00,90.603,90.626,90.598,90.618,281199998.0
2006-01-05 18:01:00,90.8,90.83,90.8,90.83,1931999990.0
2006-01-05 18:02:00,90.82,90.83,90.8,90.81,1931999990.0
2006-01-05 18:03:00,90.82,90.82,90.78,90.78,1931999990.0
2006-01-05 18:04:00,90.79,90.8,90.79,90.8,1931999990.0
2006-01-05 18:05:00,90.79,90.8,90.78,90.78,1931999990.0
2006-01-05 18:06:00,90.79,90.81,90.79,90.81,1931999990.0
2006-01-05 18:07:00,90.8,90.82,90.8,90.81,1931999990.0
2006-01-05 18:08:00,90.79,90.81,90.79,90.81,1931999990.0
2006-01-05 18:09:00,90.631,90.68,90.621,90.661,1931999990.0
2006-01-05 18:10:00,90.686,90.709,90.66,90.671,1849900004.0
2006-01-05 18:11:00,90.669,90.711,90.669,90.695,848099993.0
2006-01-05 18:12:00,90.703,90.715,90.681,90.687,1213899996.0
2006-01-05 18:13:00,90.694,90.731,90.685,90.73,1902499986.0
2006-01-05 18:14:00,90.78,90.78,90.78,90.78,1286999987.0
2006-01-05 18:15:00,90.79,90.8,90.79,90.79,1286999987.0
2006-01-05 18:16:00,90.78,90.81,90.77,90.81,1286999987.0
2006-01-05 18:17:00,90.725,90.743,90.703,90.703,1286999987.0
2006-01-05 18:18:00,90.716,90.743,90.704,90.713,950499999.0
2006-01-05 18:19:00,90.716,90.732,90.7,90.721,1942500001.0
2006-01-05 18:20:00,90.723,90.753,90.711,90.728,1963799990.0
2006-01-05 18:21:00,90.739,90.774,90.739,90.768,1675799989.0
2006-01-05 18:22:00,90.776,90.791,90.76,90.768,1657699996.0
2006-01-05 18:23:00,90.75,90.75,90.73,90.73,2126799994.0
2006-01-05 18:24:00,90.751,90.776,90.733,90.748,2126799994.0
2006-01-05 18:25:00,90.748,90.763,90.726,90.733,2047099992.0
2006-01-05 18:26:00,90.738,90.756,90.721,90.726,2009199984.0
2006-01-05 18:27:00,90.741,90.743,90.714,90.723,1329899996.0
2006-01-05 18:28:00,90.723,90.75,90.714,90.735,1378099997.0
2006-01-05 18:29:00,90.731,90.739,90.707,90.727,1097199999.0
2006-01-05 18:30:00,90.725,90.737,90.706,90.723,800299998.0
2006-01-05 18:31:00,90.719,90.74,90.706,90.724,1513400006.0
2006-01-05 18:32:00,90.714,90.724,90.694,90.694,1710099989.0
2006-01-05 18:33:00,90.76,90.77,90.76,90.77,2140799999.0
2006-01-05 18:34:00,90.69,90.715,90.682,90.686,2140799999.0
2006-01-05 18:35:00,90.69,90.711,90.673,90.692,1828200002.0
2006-01-05 18:36:00,90.7,90.735,90.695,90.706,961199996.0
2006-01-05 18:37:00,90.704,90.73,90.694,90.699,1027399991.0
2006-01-05 18:38:00,90.702,90.73,90.686,90.723,838399995.0
2006-01-05 18:39:00,90.728,90.745,90.716,90.716,1113299998.0
2006-01-05 18:40:00,90.721,90.761,90.721,90.757,1748099999.0
2006-01-05 18:41:00,90.767,90.781,90.751,90.757,687699986.0
2006-01-05 18:42:00,90.773,90.793,90.757,90.761,1283599994.0
2006-01-05 18:43:00,90.785,90.793,90.762,90.776,389499998.0
2006-01-05 18:44:00,90.775,90.799,90.763,90.781,614799992.0
2006-01-05 18:45:00,90.778,90.785,90.752,90.755,677700003.0
2006-01-05 18:46:00,90.776,90.787,90.756,90.768,618899996.0
2006-01-05 18:47:00,90.783,90.801,90.768,90.781,274799997.0
2006-01-05 18:48:00,90.799,90.799,90.756,90.767,432200004.0
2006-01-05 18:49:00,90.775,90.78,90.742,90.758,762299996.0
2006-01-05 18:50:00,90.765,90.771,90.742,90.743,827499999.0
2006-01-05 18:51:00,90.742,90.771,90.738,90.755,1132899993.0
2006-01-05 18:52:00,90.769,90.796,90.762,90.792,1569899986.0
2006-01-05 18:53:00,90.796,90.796,90.748,90.758,1603699991.0
2006-01-05 18:54:00,90.748,90.784,90.744,90.77,1370400006.0
2006-01-05 18:55:00,90.78,90.789,90.761,90.768,1827499997.0
2006-01-05 18:56:00,90.785,90.791,90.765,90.771,277000001.0
2006-01-05 18:57:00,90.773,90.782,90.751,90.759,529099997.0
2006-01-05 18:58:00,90.763,90.789,90.763,90.784,926400006.0
2006-01-05 18:59:00,90.767,90.787,90.758,90.777,1226999993.0
2006-01-05 19:00:00,90.773,90.773,90.751,90.751,426100000.0
2006-01-05 19:01:00,90.777,90.795,90.76,90.76,406500003.0
2006-01-05 19:02:00,90.769,90.791,90.765,90.778,258199995.0
2006-01-05 19:03:00,90.771,90.784,90.747,90.751,375299999.0
2006-01-05 19:04:00,90.747,90.764,90.741,90.764,532299999.0
2006-01-05 19:05:00,90.748,90.764,90.743,90.762,365999999.0
2006-01-05 19:06:00,90.765,90.773,90.742,90.747,853700005.0
2006-01-05 19:07:00,90.764,90.794,90.753,90.773,1618499996.0
2006-01-05 19:08:00,90.77,90.785,90.75,90.77,1723699998.0
2006-01-05 19:09:00,90.76,90.789,90.751,90.787,810100002.0
2006-01-05 19:10:00,90.787,90.801,90.781,90.798,299600000.0
2006-01-05 19:11:00,90.791,90.791,90.762,90.762,506000005.0
2006-01-05 19:12:00,90.775,90.789,90.76,90.78,285999999.0
2006-01-05 19:13:00,90.777,90.777,90.74,90.74,425400000.0
2006-01-05 19:14:00,90.764,90.774,90.739,90.759,347399999.0
2006-01-05 19:15:00,90.761,90.761,90.739,90.752,434499999.0
2006-01-05 19:16:00,90.758,90.773,90.744,90.752,579099995.0
2006-01-05 19:17:00,90.764,90.775,90.744,90.75,813299998.0
2006-01-05 19:18:00,90.751,90.751,90.699,90.699,480600002.0
2006-01-05 19:19:00,90.677,90.718,90.677,90.695,1092899988.0
2006-01-05 19:20:00,90.704,90.708,90.679,90.699,791000007.0
2006-01-05 19:21:00,90.693,90.705,90.676,90.68,778200002.0
2006-01-05 19:22:00,90.696,90.712,90.691,90.691,246500001.0
2006-01-05 19:23:00,90.688,90.708,90.678,90.704,1711199991.0
2006-01-05 19:24:00,90.693,90.726,90.692,90.722,878699990.0
2006-01-05 19:25:00,90.718,90.718,90.686,90.694,1026499990.0
2006-01-05 19:26:00,90.712,90.727,90.689,90.691,1729500006.0
2006-01-05 19:27:00,90.715,90.724,90.69,90.7,1417899992.0
2006-01-05 19:28:00,90.707,90.729,90.701,90.722,1021400004.0
2006-01-05 19:29:00,90.713,90.732,90.694,90.732,286800001.0
2006-01-05 19:30:00,90.733,90.751,90.725,90.747,1130500005.0
2006-01-05 19:31:00,90.721,90.748,90.721,90.748,527399996.0
2006-01-05 19:32:00,90.745,90.747,90.721,90.726,897199997.0
2006-01-05 19:33:00,90.734,90.749,90.72,90.726,729500002.0
2006-01-05 19:34:00,90.731,90.74,90.705,90.705,1265999987.0
2006-01-05 19:35:00,90.719,90.741,90.701,90.716,868799994.0
2006-01-05 19:36:00,90.728,90.753,90.726,90.752,621499991.0
2006-01-05 19:37:00,90.758,90.778,90.742,90.758,280899995.0
2006-01-05 19:38:00,90.785,90.786,90.749,90.765,581099997.0
2006-01-05 19:39:00,90.788,90.8,90.768,90.768,670400000.0
2006-01-05 19:40:00,90.776,90.811,90.776,90.798,934400002.0
2006-01-05 19:41:00,90.8,90.86,90.8,90.85,977499996.0
2006-01-05 19:42:00,90.836,90.857,90.827,90.852,1106099999.0
2006-01-05 19:43:00,90.836,90.85,90.836,90.849,333800003.0
2006-01-05 19:44:00,90.845,90.845,90.779,90.779,772899987.0
2006-01-05 19:45:00,90.777,90.787,90.74,90.769,478300005.0
2006-01-05 19:46:00,90.779,90.798,90.759,90.778,634300002.0
2006-01-05 19:47:00,90.801,90.801,90.761,90.781,409800002.0
2006-01-05 19:48:00,90.788,90.806,90.77,90.791,994899995.0
2006-01-05 19:49:00,90.775,90.795,90.731,90.744,687799998.0
2006-01-05 19:50:00,90.732,90.757,90.719,90.748,522399999.0
2006-01-05 19:51:00,90.732,90.765,90.731,90.754,606399999.0
2006-01-05 19:52:00,90.751,90.759,90.73,90.73,512099998.0
2006-01-05 19:53:00,90.744,90.748,90.72,90.729,682799992.0
2006-01-05 19:54:00,90.753,90.769,90.736,90.74,783799997.0
2006-01-05 19:55:00,90.749,90.778,90.749,90.771,352300006.0
2006-01-05 19:56:00,90.763,90.777,90.747,90.766,459799999.0
2006-01-05 19:57:00,90.744,90.762,90.73,90.754,620599995.0
2006-01-05 19:58:00,90.738,90.785,90.738,90.785,817999993.0
2006-01-05 19:59:00,90.774,90.79,90.751,90.775,789600005.0
2006-01-05 20:00:00,90.777,90.782,90.762,90.762,500200003.0
2006-01-05 20:01:00,90.765,90.778,90.747,90.773,484299997.0
2006-01-05 20:02:00,90.76,90.78,90.758,90.775,399899998.0
2006-01-05 20:03:00,90.758,90.777,90.746,90.763,406699999.0
2006-01-05 20:04:00,90.757,90.798,90.751,90.779,446400004.0
2006-01-05 20:05:00,90.78,90.796,90.774,90.79,399299998.0
2006-01-05 20:06:00,90.763,90.785,90.739,90.759,581099997.0
2006-01-05 20:07:00,90.768,90.795,90.764,90.778,501800004.0
2006-01-05 20:08:00,90.765,90.783,90.748,90.783,729099999.0
2006-01-05 20:09:00,90.777,90.81,90.777,90.802,548099996.0
2006-01-05 20:10:00,90.805,90.805,90.779,90.78,606299993.0
2006-01-05 20:11:00,90.8,90.825,90.771,90.801,1134200005.0
2006-01-05 20:12:00,90.795,90.833,90.794,90.811,1431599991.0
2006-01-05 20:13:00,90.801,90.817,90.791,90.807,861099998.0
2006-01-05 20:14:00,90.796,90.819,90.782,90.81,564599993.0
2006-01-05 20:15:00,90.805,90.822,90.787,90.801,933600006.0
2006-01-05 20:16:00,90.81,90.823,90.786,90.803,1581599999.0
2006-01-05 20:17:00,90.785,90.815,90.785,90.805,254799999.0
2006-01-05 20:18:00,90.809,90.814,90.789,90.791,201299999.0
2006-01-05 20:19:00,90.788,90.81,90.772,90.803,1382799989.0
2006-01-05 20:20:00,90.789,90.811,90.778,90.787,1628899992.0
2006-01-05 20:21:00,90.791,90.814,90.789,90.805,601899996.0
2006-01-05 20:22:00,90.801,90.817,90.783,90.794,1010900005.0
2006-01-05 20:23:00,90.817,90.817,90.787,90.791,639599995.0
2006-01-05 20:24:00,90.794,90.813,90.794,90.811,541599998.0
2006-01-05 20:25:00,90.794,90.81,90.776,90.798,766099997.0
2006-01-05 20:26:00,90.784,90.801,90.775,90.787,511300000.0
2006-01-05 20:27:00,90.785,90.785,90.75,90.75,1156199996.0
2006-01-05 20:28:00,90.751,90.764,90.722,90.732,2029499989.0
2006-01-05 20:29:00,90.79,90.83,90.79,90.83,1752799991.0
2006-01-05 20:30:00,90.84,90.87,90.81,90.84,1752799991.0
2006-01-05 20:31:00,90.736,90.736,90.702,90.718,1752799991.0
2006-01-05 20:32:00,90.87,90.87,90.85,90.85,572499998.0
2006-01-05 20:33:00,90.724,90.738,90.708,90.733,572499998.0
2006-01-05 20:34:00,90.732,90.744,90.713,90.724,249899999.0
2006-01-05 20:35:00,90.731,90.752,90.722,90.742,554600004.0
2006-01-05 20:36:00,90.734,90.758,90.726,90.75,503099998.0
2006-01-05 20:37:00,90.732,90.758,90.727,90.751,569700006.0
2006-01-05 20:38:00,90.753,90.756,90.721,90.734,1465899998.0
2006-01-05 20:39:00,90.754,90.766,90.737,90.747,1068099993.0
2006-01-05 20:40:00,90.765,90.771,90.745,90.758,1690099991.0
2006-01-05 20:41:00,90.761,90.769,90.74,90.756,938800005.0
2006-01-05 20:42:00,90.766,90.766,90.731,90.732,1025200003.0
2006-01-05 20:43:00,90.747,90.78,90.747,90.773,578399996.0
2006-01-05 20:44:00,90.778,90.778,90.746,90.757,1124399998.0
2006-01-05 20:45:00,90.775,90.785,90.756,90.756,1055599997.0
2006-01-05 20:46:00,90.776,90.79,90.765,90.767,878199997.0
2006-01-05 20:47:00,90.792,90.815,90.773,90.78,1280799985.0
2006-01-05 20:48:00,90.798,90.806,90.783,90.783,959899999.0
2006-01-05 20:49:00,90.787,90.798,90.769,90.785,690700007.0
2006-01-05 20:50:00,90.783,90.788,90.757,90.758,944799998.0
2006-01-05 20:51:00,90.785,90.795,90.768,90.776,605800000.0
2006-01-05 20:52:00,90.797,90.82,90.775,90.81,630699999.0
2006-01-05 20:53:00,90.805,90.818,90.784,90.812,1685699997.0
2006-01-05 20:54:00,90.788,90.802,90.772,90.791,494899999.0
2006-01-05 20:55:00,90.792,90.809,90.783,90.79,790699998.0
2006-01-05 20:56:00,90.778,90.798,90.761,90.769,979600000.0
2006-01-05 20:57:00,90.78,90.812,90.777,90.796,1456299993.0
2006-01-05 20:58:00,90.84,90.84,90.84,90.84,1910699994.0
2006-01-05 20:59:00,90.791,90.794,90.752,90.763,1910699994.0
2006-01-05 21:00:00,90.87,90.87,90.86,90.86,656199998.0
2006-01-05 21:01:00,90.87,90.91,90.84,90.87,656199998.0
2006-01-05 21:02:00,90.791,90.795,90.761,90.775,656199998.0
2006-01-05 21:03:00,90.775,90.797,90.772,90.785,709899992.0
2006-01-05 21:04:00,90.783,90.786,90.761,90.762,394699996.0
2006-01-05 21:05:00,90.749,90.784,90.748,90.78,569499999.0
2006-01-05 21:06:00,90.761,90.787,90.761,90.787,679900001.0
2006-01-05 21:07:00,90.77,90.798,90.767,90.796,622299995.0
2006-01-05 21:08:00,90.773,90.8,90.761,90.783,608300003.0
2006-01-05 21:09:00,90.785,90.788,90.767,90.77,181799995.0
2006-01-05 21:10:00,90.775,90.788,90.763,90.777,398300005.0
2006-01-05 21:11:00,90.76,90.78,90.757,90.775,365499996.0
2006-01-05 21:12:00,90.752,90.787,90.752,90.774,449999995.0
2006-01-05 21:13:00,90.764,90.782,90.747,90.763,1030799996.0
2006-01-05 21:14:00,90.772,90.785,90.752,90.766,1212399999.0
2006-01-05 21:15:00,90.769,90.769,90.739,90.749,1024699997.0
2006-01-05 21:16:00,90.766,90.787,90.744,90.761,771400002.0
2006-01-05 21:17:00,90.786,90.786,90.746,90.759,1284799998.0
2006-01-05 21:18:00,90.75,90.776,90.749,90.775,738500004.0
2006-01-05 21:19:00,90.773,90.785,90.755,90.776,911799996.0
2006-01-05 21:20:00,90.778,90.785,90.756,90.775,1591099988.0
2006-01-05 21:21:00,90.77,90.785,90.754,90.775,1883400008.0
2006-01-05 21:22:00,90.777,90.791,90.757,90.763,1432500009.0
2006-01-05 21:23:00,90.778,90.778,90.74,90.775,968600002.0
2006-01-05 21:24:00,90.772,90.779,90.755,90.768,1050699998.0
2006-01-05 21:25:00,90.778,90.787,90.762,90.763,1212699998.0
2006-01-05 21:26:00,90.775,90.787,90.755,90.755,413500001.0
2006-01-05 21:27:00,90.751,90.77,90.745,90.764,413199998.0
2006-01-05 21:28:00,90.767,90.775,90.753,90.762,278700002.0
2006-01-05 21:29:00,90.776,90.794,90.76,90.794,666700000.0
2006-01-05 21:30:00,90.802,90.815,90.783,90.788,473200000.0
2006-01-05 21:31:00,90.798,90.846,90.798,90.846,304500002.0
2006-01-05 21:32:00,90.852,90.852,90.822,90.825,1530700006.0
2006-01-05 21:33:00,90.813,90.838,90.811,90.818,300000001.0
2006-01-05 21:34:00,90.838,90.838,90.809,90.809,474899993.0
2006-01-05 21:35:00,90.83,90.848,90.818,90.837,303800000.0
2006-01-05 21:36:00,90.81,90.842,90.81,90.842,136600000.0
2006-01-05 21:37:00,90.82,90.851,90.82,90.85,340499999.0
2006-01-05 21:38:00,90.848,90.863,90.83,90.831,452099999.0
2006-01-05 21:39:00,90.822,90.839,90.812,90.836,257899999.0
2006-01-05 21:40:00,90.832,90.847,90.813,90.82,432100001.0
2006-01-05 21:41:00,90.826,90.849,90.82,90.837,329599997.0
2006-01-05 21:42:00,90.845,90.845,90.81,90.81,662299997.0
2006-01-05 21:43:00,90.834,90.856,90.825,90.838,637899998.0
2006-01-05 21:44:00,90.833,90.833,90.79,90.816,1504599984.0
2006-01-05 21:45:00,90.82,90.82,90.785,90.795,887099992.0
2006-01-05 21:46:00,90.796,90.827,90.791,90.81,641099999.0
2006-01-05 21:47:00,90.804,90.839,90.804,90.822,942799996.0
2006-01-05 21:48:00,90.812,90.827,90.803,90.818,209999999.0
2006-01-05 21:49:00,90.82,90.833,90.795,90.799,679200003.0
2006-01-05 21:50:00,90.82,90.833,90.808,90.821,200800001.0
2006-01-05 21:51:00,90.83,90.833,90.81,90.813,468699997.0
2006-01-05 21:52:00,90.828,90.839,90.804,90.811,538700001.0
2006-01-05 21:53:00,90.836,90.853,90.825,90.825,223000004.0
2006-01-05 21:54:00,90.832,90.832,90.795,90.795,192299999.0
2006-01-05 21:55:00,90.806,90.817,90.793,90.804,224399999.0
2006-01-05 21:56:00,90.815,90.822,90.798,90.81,625300002.0
2006-01-05 21:57:00,90.796,90.815,90.795,90.797,185899999.0
2006-01-05 21:58:00,90.809,90.82,90.807,90.817,131000002.0
2006-01-05 21:59:00,90.82,90.837,90.806,90.828,551999999.0
2006-01-05 22:00:00,90.835,90.838,90.793,90.805,600100002.0
2006-01-05 22:01:00,90.828,90.843,90.813,90.823,844999995.0
2006-01-05 22:02:00,90.825,90.835,90.804,90.81,1167100002.0
2006-01-05 22:03:00,90.799,90.818,90.793,90.802,359799994.0
2006-01-05 22:04:00,90.804,90.805,90.781,90.787,771099991.0
2006-01-05 22:05:00,90.796,90.809,90.775,90.778,296500001.0
2006-01-05 22:06:00,90.777,90.799,90.773,90.792,94600000.0
2006-01-05 22:07:00,90.793,90.802,90.777,90.785,117999997.0
2006-01-05 22:08:00,90.807,90.807,90.771,90.771,165499998.0
2006-01-05 22:09:00,90.798,90.802,90.777,90.778,414399996.0
2006-01-05 22:10:00,90.802,90.802,90.739,90.739,219600005.0
2006-01-05 22:11:00,90.768,90.787,90.753,90.761,538200000.0
2006-01-05 22:12:00,90.759,90.784,90.748,90.774,330999999.0
2006-01-05 22:13:00,90.765,90.791,90.756,90.785,449400000.0
2006-01-05 22:14:00,90.786,90.793,90.769,90.777,242699997.0
2006-01-05 22:15:00,90.795,90.804,90.777,90.778,395500000.0
2006-01-05 22:16:00,90.773,90.804,90.765,90.798,467799998.0
2006-01-05 22:17:00,90.794,90.802,90.773,90.789,137299998.0
2006-01-05 22:18:00,90.79,90.79,90.76,90.761,155999999.0
2006-01-05 22:19:00,90.763,90.781,90.734,90.753,133399999.0
2006-01-05 22:20:00,90.737,90.758,90.735,90.758,302999997.0
2006-01-05 22:21:00,90.729,90.749,90.728,90.744,147900000.0
2006-01-05 22:22:00,90.747,90.747,90.709,90.709,541900002.0
2006-01-05 22:23:00,90.723,90.733,90.708,90.717,241500002.0
2006-01-05 22:24:00,90.736,90.736,90.705,90.723,264100002.0
2006-01-05 22:25:00,90.712,90.738,90.712,90.732,230799999.0
2006-01-05 22:26:00,90.728,90.735,90.711,90.715,40400000.0
2006-01-05 22:27:00,90.742,90.759,90.729,90.755,680499996.0
2006-01-05 22:28:00,90.738,90.765,90.734,90.747,337399997.0
2006-01-05 22:29:00,90.752,90.758,90.714,90.714,356099995.0
2006-01-05 22:30:00,90.747,90.755,90.729,90.743,395700001.0
2006-01-05 22:31:00,90.723,90.74,90.718,90.734,100000002.0
2006-01-05 22:32:00,90.713,90.745,90.713,90.745,151499996.0
2006-01-05 22:33:00,90.755,90.755,90.734,90.734,331200001.0
2006-01-05 22:34:00,90.752,90.76,90.733,90.734,483700000.0
2006-01-05 22:35:00,90.757,90.757,90.733,90.746,268799998.0
2006-01-05 22:36:00,90.754,90.772,90.738,90.743,460099999.0
2006-01-05 22:37:00,90.738,90.762,90.738,90.757,173999998.0
2006-01-05 22:38:00,90.759,90.77,90.742,90.742,174500003.0
2006-01-05 22:39:00,90.744,90.764,90.739,90.764,268299998.0
2006-01-05 22:40:00,90.765,90.77,90.747,90.751,243500001.0
2006-01-05 22:41:00,90.75,90.77,90.749,90.766,211799998.0
2006-01-05 22:42:00,90.754,90.767,90.73,90.75,279199999.0
2006-01-05 22:43:00,90.758,90.777,90.744,90.754,625800003.0
2006-01-05 22:44:00,90.758,90.78,90.75,90.77,398400003.0
2006-01-05 22:45:00,90.774,90.774,90.733,90.751,405099997.0
2006-01-05 22:46:00,90.775,90.78,90.748,90.758,528599999.0
2006-01-05 22:47:00,90.759,90.78,90.755,90.775,397499998.0
2006-01-05 22:48:00,90.777,90.786,90.745,90.745,479299998.0
2006-01-05 22:49:00,90.77,90.785,90.753,90.758,543499995.0
2006-01-05 22:50:00,90.779,90.779,90.749,90.749,299399998.0
2006-01-05 22:51:00,90.77,90.779,90.743,90.765,599899996.0
2006-01-05 22:52:00,90.771,90.776,90.753,90.753,162500000.0
2006-01-05 22:53:00,90.775,90.779,90.71,90.74,336499997.0
2006-01-05 22:54:00,90.755,90.783,90.755,90.782,229699998.0
2006-01-05 22:55:00,90.759,90.778,90.751,90.772,399899995.0
2006-01-05 22:56:00,90.765,90.765,90.74,90.74,243000000.0
2006-01-05 22:57:00,90.759,90.759,90.71,90.721,247100000.0
2006-01-05 22:58:00,90.757,90.767,90.74,90.74,174599999.0
2006-01-05 22:59:00,90.747,90.769,90.688,90.738,317199997.0
2006-01-05 23:00:00,90.768,90.782,90.748,90.765,261600000.0
2006-01-05 23:01:00,90.762,90.78,90.754,90.772,164000000.0
2006-01-05 23:02:00,90.784,90.788,90.762,90.776,206600004.0
2006-01-05 23:03:00,90.779,90.795,90.768,90.79,203700002.0
2006-01-05 23:04:00,90.756,90.792,90.756,90.792,213099998.0
2006-01-05 23:05:00,90.764,90.785,90.76,90.785,134600000.0
2006-01-05 23:06:00,90.78,90.783,90.76,90.764,114900000.0
2006-01-05 23:07:00,90.771,90.78,90.749,90.767,230200004.0
2006-01-05 23:08:00,90.778,90.793,90.76,90.793,315999999.0
2006-01-05 23:09:00,90.791,90.791,90.763,90.77,164000000.0
2006-01-05 23:10:00,90.78,90.78,90.758,90.758,33500000.0
2006-01-05 23:11:00,90.769,90.781,90.75,90.761,209200000.0
2006-01-05 23:12:00,90.77,90.796,90.76,90.796,207900003.0
2006-01-05 23:13:00,90.797,90.8,90.775,90.794,287999996.0
2006-01-05 23:14:00,90.803,90.817,90.795,90.813,264099998.0
2006-01-05 23:15:00,90.814,90.815,90.793,90.805,155199997.0
2006-01-05 23:16:00,90.782,90.817,90.782,90.795,219099997.0
2006-01-05 23:17:00,90.762,90.795,90.762,90.79,317399999.0
2006-01-05 23:18:00,90.774,90.787,90.762,90.775,69800000.0
2006-01-05 23:19:00,90.768,90.773,90.75,90.773,91499999.0
2006-01-05 23:20:00,90.767,90.788,90.764,90.788,256899999.0
2006-01-05 23:21:00,90.782,90.789,90.765,90.777,205000002.0
2006-01-05 23:22:00,90.773,90.787,90.758,90.777,98799997.0
2006-01-05 23:23:00,90.78,90.798,90.769,90.781,180699998.0
2006-01-05 23:24:00,90.792,90.803,90.774,90.774,386600004.0
2006-01-05 23:25:00,90.782,90.794,90.768,90.787,138100002.0
2006-01-05 23:26:00,90.785,90.79,90.763,90.775,247800000.0
2006-01-05 23:27:00,90.775,90.78,90.762,90.78,69800002.0
2006-01-05 23:28:00,90.79,90.79,90.76,90.76,155399997.0
2006-01-05 23:29:00,90.771,90.785,90.76,90.778,240699998.0
2006-01-05 23:30:00,90.766,90.787,90.762,90.777,194799997.0
2006-01-05 23:31:00,90.778,90.797,90.766,90.784,138100000.0
2006-01-05 23:32:00,90.793,90.794,90.772,90.774,233200001.0
2006-01-05 23:33:00,90.76,90.797,90.76,90.797,143999998.0
2006-01-05 23:34:00,90.781,90.795,90.758,90.786,335999998.0
2006-01-05 23:35:00,90.787,90.809,90.772,90.803,223300000.0
2006-01-05 23:36:00,90.807,90.807,90.785,90.785,166000000.0
2006-01-05 23:37:00,90.81,90.81,90.791,90.791,39000000.0
2006-01-05 23:38:00,90.807,90.815,90.793,90.795,252499992.0
2006-01-05 23:39:00,90.818,90.82,90.795,90.795,301600002.0
2006-01-05 23:40:00,90.789,90.82,90.784,90.806,222199998.0
2006-01-05 23:41:00,90.8,90.804,90.776,90.794,141899998.0
2006-01-05 23:42:00,90.794,90.794,90.768,90.768,250700000.0
2006-01-05 23:43:00,90.78,90.802,90.78,90.801,219299999.0
2006-01-05 23:44:00,90.771,90.802,90.768,90.792,238600003.0
2006-01-05 23:45:00,90.759,90.779,90.755,90.773,59100001.0
2006-01-05 23:46:00,90.762,90.78,90.762,90.78,69600001.0
2006-01-05 23:47:00,90.777,90.792,90.763,90.775,86900000.0
2006-01-05 23:48:00,90.784,90.807,90.784,90.802,122499998.0
2006-01-05 23:49:00,90.799,90.801,90.777,90.784,104799998.0
2006-01-05 23:50:00,90.802,90.817,90.782,90.803,261000001.0
2006-01-05 23:51:00,90.816,90.823,90.799,90.799,176899997.0
2006-01-05 23:52:00,90.809,90.828,90.798,90.812,148200001.0
2006-01-05 23:53:00,90.814,90.843,90.814,90.843,187499998.0
2006-01-05 23:54:00,90.847,90.849,90.825,90.833,213999999.0
2006-01-05 23:55:00,90.819,90.845,90.819,90.844,144499999.0
2006-01-05 23:56:00,90.844,90.861,90.836,90.852,144999998.0
2006-01-05 23:57:00,90.844,90.856,90.835,90.835,252999995.0
2006-01-05 23:58:00,90.828,90.842,90.807,90.841,231399999.0
2006-01-05 23:59:00,90.83,90.845,90.83,90.845,63300000.0
2006-01-06 00:00:00,90.83,90.85,90.825,90.826,187799999.0
2006-01-06 00:01:00,90.825,90.888,90.825,90.887,212400002.0
2006-01-06 00:02:00,90.888,90.904,90.869,90.881,264699996.0
2006-01-06 00:03:00,90.891,90.906,90.879,90.9,191899999.0
2006-01-06 00:04:00,90.909,90.912,90.878,90.883,211099998.0
2006-01-06 00:05:00,90.876,90.928,90.868,90.92,236200001.0
2006-01-06 00:06:00,90.92,90.962,90.908,90.945,177999997.0
2006-01-06 00:07:00,90.902,90.935,90.902,90.931,192299999.0
2006-01-06 00:08:00,90.895,90.935,90.895,90.933,254199997.0
2006-01-06 00:09:00,90.933,90.949,90.901,90.915,319000003.0
2006-01-06 00:10:00,90.907,90.935,90.897,90.933,173699998.0
2006-01-06 00:11:00,90.901,90.928,90.871,90.884,113800001.0
2006-01-06 00:12:00,90.88,90.906,90.879,90.905,385900003.0
2006-01-06 00:13:00,90.881,90.903,90.861,90.874,215000000.0
2006-01-06 00:14:00,90.846,90.872,90.826,90.832,263099999.0
2006-01-06 00:15:00,90.858,90.877,90.846,90.859,407300001.0
2006-01-06 00:16:00,90.861,90.868,90.839,90.854,213699999.0
2006-01-06 00:17:00,90.865,90.882,90.825,90.842,276999998.0
2006-01-06 00:18:00,90.826,90.85,90.824,90.835,163399997.0
2006-01-06 00:19:00,90.848,90.848,90.821,90.831,296399995.0
2006-01-06 00:20:00,90.826,90.848,90.823,90.84,260999994.0
2006-01-06 00:21:00,90.83,90.866,90.83,90.85,196800004.0
2006-01-06 00:22:00,90.818,90.84,90.805,90.822,107599999.0
2006-01-06 00:23:00,90.808,90.841,90.808,90.831,166499999.0
2006-01-06 00:24:00,90.837,90.845,90.811,90.814,295300000.0
2006-01-06 00:25:00,90.843,90.843,90.81,90.818,100999998.0
2006-01-06 00:26:00,90.814,90.827,90.798,90.814,147700000.0
2006-01-06 00:27:00,90.816,90.822,90.794,90.794,269500004.0
2006-01-06 00:28:00,90.795,90.817,90.795,90.815,233500002.0
2006-01-06 00:29:00,90.82,90.825,90.793,90.815,344999999.0
2006-01-06 00:30:00,90.801,90.822,90.796,90.822,110499999.0
2006-01-06 00:31:00,90.815,90.82,90.801,90.808,79000000.0
2006-01-06 00:32:00,90.815,90.82,90.792,90.799,249799998.0
2006-01-06 00:33:00,90.813,90.827,90.8,90.822,301200001.0
2006-01-06 00:34:00,90.815,90.825,90.765,90.765,121000001.0
2006-01-06 00:35:00,90.786,90.821,90.786,90.821,260499999.0
2006-01-06 00:36:00,90.822,90.823,90.788,90.804,249599999.0
2006-01-06 00:37:00,90.814,90.826,90.793,90.802,158099999.0
2006-01-06 00:38:00,90.79,90.811,90.79,90.808,182799999.0
2006-01-06 00:39:00,90.791,90.81,90.787,90.805,353999993.0
2006-01-06 00:40:00,90.813,90.816,90.789,90.798,379899998.0
2006-01-06 00:41:00,90.807,90.832,90.807,90.821,210900001.0
2006-01-06 00:42:00,90.807,90.838,90.807,90.834,298699998.0
2006-01-06 00:43:00,90.827,90.84,90.786,90.84,249099996.0
2006-01-06 00:44:00,90.833,90.833,90.802,90.802,171800000.0
2006-01-06 00:45:00,90.823,90.829,90.801,90.825,259400003.0
2006-01-06 00:46:00,90.823,90.84,90.803,90.83,116299999.0
2006-01-06 00:47:00,90.822,90.842,90.814,90.82,293700000.0
2006-01-06 00:48:00,90.814,90.832,90.8,90.8,204700000.0
2006-01-06 00:49:00,90.809,90.835,90.809,90.823,168500001.0
2006-01-06 00:50:00,90.818,90.835,90.816,90.835,66799999.0
2006-01-06 00:51:00,90.814,90.84,90.805,90.84,195100002.0
2006-01-06 00:52:00,90.837,90.837,90.81,90.817,180200000.0
2006-01-06 00:53:00,90.822,90.835,90.809,90.829,165300001.0
2006-01-06 00:54:00,90.833,90.839,90.813,90.827,231800001.0
2006-01-06 00:55:00,90.821,90.851,90.821,90.851,258099999.0
2006-01-06 00:56:00,90.821,90.846,90.821,90.844,185600000.0
2006-01-06 00:57:00,90.859,90.89,90.854,90.878,191699998.0
2006-01-06 00:58:00,90.874,90.887,90.861,90.879,216700000.0
2006-01-06 00:59:00,90.892,90.898,90.871,90.885,288599997.0
2006-01-06 01:00:00,90.862,90.888,90.842,90.853,202500000.0
2006-01-06 01:01:00,90.844,90.856,90.831,90.854,220199998.0
2006-01-06 01:02:00,90.858,90.877,90.832,90.86,212500002.0
2006-01-06 01:03:00,90.856,90.878,90.856,90.873,123199999.0
2006-01-06 01:04:00,90.849,90.876,90.844,90.844,251100003.0
2006-01-06 01:05:00,90.861,90.878,90.855,90.859,163200001.0
2006-01-06 01:06:00,90.856,90.884,90.854,90.883,156699997.0
2006-01-06 01:07:00,90.883,90.883,90.849,90.849,160799999.0
2006-01-06 01:08:00,90.871,90.878,90.855,90.866,130300000.0
2006-01-06 01:09:00,90.875,90.887,90.858,90.874,133700000.0
2006-01-06 01:10:00,90.874,90.887,90.861,90.876,110899998.0
2006-01-06 01:11:00,90.882,90.887,90.861,90.872,246700000.0
2006-01-06 01:12:00,90.861,90.888,90.861,90.877,326200001.0
2006-01-06 01:13:00,90.872,90.887,90.852,90.874,102400001.0
2006-01-06 01:14:00,90.87,90.89,90.863,90.88,102900000.0
2006-01-06 01:15:00,90.874,90.888,90.864,90.877,103100002.0
2006-01-06 01:16:00,90.866,90.88,90.851,90.868,293500002.0
2006-01-06 01:17:00,90.85,90.875,90.85,90.875,185700000.0
2006-01-06 01:18:00,90.863,90.88,90.86,90.865,84099999.0
2006-01-06 01:19:00,90.86,90.88,90.86,90.875,168500000.0
2006-01-06 01:20:00,90.852,90.88,90.851,90.87,246299998.0
2006-01-06 01:21:00,90.859,90.885,90.856,90.873,233199998.0
2006-01-06 01:22:00,90.87,90.88,90.854,90.866,107299999.0
2006-01-06 01:23:00,90.855,90.88,90.851,90.866,149699999.0
2006-01-06 01:24:00,90.873,90.873,90.848,90.848,125799998.0
2006-01-06 01:25:00,90.86,90.88,90.856,90.875,317099999.0
2006-01-06 01:26:00,90.864,90.88,90.858,90.875,242999995.0
2006-01-06 01:27:00,90.876,90.88,90.86,90.863,222800002.0
2006-01-06 01:28:00,90.847,90.866,90.833,90.851,134400002.0
2006-01-06 01:29:00,90.822,90.857,90.822,90.834,264700001.0
2006-01-06 01:30:00,90.84,90.859,90.831,90.852,228099996.0
2006-01-06 01:31:00,90.86,90.874,90.848,90.859,214099997.0
2006-01-06 01:32:00,90.87,90.881,90.857,90.869,109600000.0
2006-01-06 01:33:00,90.864,90.881,90.864,90.881,55800000.0
2006-01-06 01:34:00,90.869,90.894,90.863,90.878,355599995.0
2006-01-06 01:35:00,90.878,90.893,90.867,90.882,212700002.0
2006-01-06 01:36:00,90.873,90.887,90.851,90.87,183899997.0
2006-01-06 01:37:00,90.863,90.878,90.85,90.872,234600002.0
2006-01-06 01:38:00,90.864,90.873,90.846,90.872,166700000.0
2006-01-06 01:39:00,90.844,90.862,90.839,90.853,155100000.0
2006-01-06 01:40:00,90.849,90.856,90.833,90.833,187399999.0
2006-01-06 01:41:00,90.826,90.852,90.826,90.848,228900001.0
2006-01-06 01:42:00,90.831,90.831,90.784,90.784,61799999.0
2006-01-06 01:43:00,90.795,90.827,90.795,90.824,188300000.0
2006-01-06 01:44:00,90.812,90.838,90.812,90.838,161699998.0
2006-01-06 01:45:00,90.81,90.829,90.792,90.812,289900003.0
2006-01-06 01:46:00,90.792,90.816,90.786,90.804,280200000.0
2006-01-06 01:47:00,90.819,90.835,90.808,90.815,102099998.0
2006-01-06 01:48:00,90.813,90.826,90.792,90.825,377000000.0
2006-01-06 01:49:00,90.819,90.833,90.806,90.816,316500004.0
2006-01-06 01:50:00,90.828,90.848,90.808,90.825,320800000.0
2006-01-06 01:51:00,90.853,90.856,90.832,90.839,199100000.0
2006-01-06 01:52:00,90.833,90.85,90.811,90.823,191800002.0
2006-01-06 01:53:00,90.816,90.816,90.778,90.781,265300000.0
2006-01-06 01:54:00,90.802,90.834,90.802,90.822,307299997.0
2006-01-06 01:55:00,90.825,90.832,90.805,90.807,238600003.0
2006-01-06 01:56:00,90.82,90.836,90.802,90.807,289599998.0
2006-01-06 01:57:00,90.805,90.835,90.805,90.83,323299992.0
2006-01-06 01:58:00,90.824,90.847,90.822,90.842,249099998.0
2006-01-06 01:59:00,90.827,90.843,90.819,90.84,262799998.0
2006-01-06 02:00:00,90.818,90.841,90.817,90.841,183700000.0
2006-01-06 02:01:00,90.835,90.848,90.808,90.825,277900002.0
2006-01-06 02:02:00,90.823,90.838,90.814,90.823,112999999.0
2006-01-06 02:03:00,90.831,90.832,90.783,90.783,189700000.0
2006-01-06 02:04:00,90.786,90.786,90.732,90.772,178400002.0
2006-01-06 02:05:00,90.774,90.788,90.758,90.775,238799999.0
2006-01-06 02:06:00,90.787,90.799,90.774,90.774,231000004.0
2006-01-06 02:07:00,90.787,90.795,90.77,90.777,281599997.0
2006-01-06 02:08:00,90.778,90.797,90.774,90.774,424700003.0
2006-01-06 02:09:00,90.779,90.809,90.764,90.802,217499995.0
2006-01-06 02:10:00,90.805,90.817,90.786,90.799,176500000.0
2006-01-06 02:11:00,90.794,90.814,90.77,90.781,263599999.0
2006-01-06 02:12:00,90.795,90.827,90.795,90.806,305299998.0
2006-01-06 02:13:00,90.804,90.824,90.781,90.797,313800005.0
2006-01-06 02:14:00,90.786,90.804,90.786,90.788,126700000.0
2006-01-06 02:15:00,90.805,90.814,90.785,90.793,360699993.0
2006-01-06 02:16:00,90.793,90.824,90.793,90.821,196600002.0
2006-01-06 02:17:00,90.817,90.83,90.802,90.82,65100000.0
2006-01-06 02:18:00,90.82,90.842,90.813,90.817,216999997.0
2006-01-06 02:19:00,90.804,90.828,90.804,90.823,109899999.0
2006-01-06 02:20:00,90.8,90.82,90.799,90.82,185999998.0
2006-01-06 02:21:00,90.812,90.821,90.799,90.815,171900000.0
2006-01-06 02:22:00,90.8,90.826,90.798,90.804,322100000.0
2006-01-06 02:23:00,90.808,90.819,90.795,90.812,275199999.0
2006-01-06 02:24:00,90.811,90.845,90.803,90.816,141199998.0
2006-01-06 02:25:00,90.814,90.826,90.798,90.823,175900000.0
2006-01-06 02:26:00,90.832,90.832,90.791,90.791,208899999.0
2006-01-06 02:27:00,90.827,90.835,90.806,90.806,308699996.0
2006-01-06 02:28:00,90.825,90.831,90.809,90.814,55800000.0
2006-01-06 02:29:00,90.831,90.836,90.813,90.816,202599999.0
2006-01-06 02:30:00,90.793,90.823,90.793,90.822,227300001.0
2006-01-06 02:31:00,90.822,90.838,90.815,90.833,252799999.0
2006-01-06 02:32:00,90.833,90.865,90.817,90.836,309400005.0
2006-01-06 02:33:00,90.85,90.861,90.83,90.845,301699997.0
2006-01-06 02:34:00,90.832,90.862,90.812,90.839,153800000.0
2006-01-06 02:35:00,90.833,90.858,90.833,90.855,333399997.0
2006-01-06 02:36:00,90.86,90.871,90.844,90.856,216299997.0
2006-01-06 02:37:00,90.87,90.875,90.847,90.87,229700001.0
2006-01-06 02:38:00,90.854,90.867,90.845,90.863,187399997.0
2006-01-06 02:39:00,90.843,90.861,90.843,90.855,144899997.0
2006-01-06 02:40:00,90.841,90.858,90.828,90.836,181100005.0
2006-01-06 02:41:00,90.835,90.861,90.827,90.842,378299992.0
2006-01-06 02:42:00,90.846,90.852,90.822,90.823,240800000.0
2006-01-06 02:43:00,90.822,90.846,90.809,90.816,228799999.0
2006-01-06 02:44:00,90.827,90.85,90.82,90.825,269800001.0
2006-01-06 02:45:00,90.808,90.821,90.792,90.81,313400000.0
2006-01-06 02:46:00,90.816,90.82,90.789,90.789,270899998.0
2006-01-06 02:47:00,90.802,90.808,90.783,90.795,137299999.0
2006-01-06 02:48:00,90.788,90.804,90.781,90.803,297399995.0
2006-01-06 02:49:00,90.795,90.795,90.77,90.77,87900000.0
2006-01-06 02:50:00,90.773,90.784,90.766,90.784,166700001.0
2006-01-06 02:51:00,90.758,90.78,90.73,90.747,145500000.0
2006-01-06 02:52:00,90.739,90.743,90.719,90.727,198300000.0
2006-01-06 02:53:00,90.739,90.749,90.719,90.736,289700000.0
2006-01-06 02:54:00,90.757,90.775,90.737,90.762,180399999.0
2006-01-06 02:55:00,90.769,90.811,90.766,90.787,249799999.0
2006-01-06 02:56:00,90.793,90.8,90.776,90.776,219199999.0
2006-01-06 02:57:00,90.772,90.798,90.772,90.792,206100001.0
2006-01-06 02:58:00,90.794,90.828,90.794,90.809,162700000.0
2006-01-06 02:59:00,90.798,90.833,90.798,90.816,311599998.0
2006-01-06 03:00:00,90.813,90.826,90.788,90.81,252900000.0
2006-01-06 03:01:00,90.813,90.813,90.78,90.786,235399999.0
2006-01-06 03:02:00,90.808,90.818,90.794,90.798,110100001.0
2006-01-06 03:03:00,90.784,90.801,90.78,90.792,176099999.0
2006-01-06 03:04:00,90.795,90.823,90.791,90.82,178499997.0
2006-01-06 03:05:00,90.824,90.83,90.804,90.812,238899998.0
2006-01-06 03:06:00,90.835,90.835,90.811,90.833,173900002.0
2006-01-06 03:07:00,90.834,90.851,90.827,90.83,246399999.0
2006-01-06 03:08:00,90.852,90.862,90.827,90.839,252200002.0
2006-01-06 03:09:00,90.844,90.879,90.844,90.874,220900001.0
2006-01-06 03:10:00,90.865,90.872,90.846,90.855,276499999.0
2006-01-06 03:11:00,90.859,90.872,90.842,90.864,189499997.0
2006-01-06 03:12:00,90.865,90.882,90.85,90.861,126400000.0
2006-01-06 03:13:00,90.851,90.871,90.839,90.866,200799997.0
2006-01-06 03:14:00,90.849,90.876,90.849,90.876,228999999.0
2006-01-06 03:15:00,90.864,90.891,90.857,90.891,329499994.0
2006-01-06 03:16:00,90.865,90.892,90.857,90.865,365099995.0
2006-01-06 03:17:00,90.864,90.902,90.864,90.892,236899998.0
2006-01-06 03:18:00,90.893,90.897,90.869,90.887,161499999.0
2006-01-06 03:19:00,90.883,90.892,90.866,90.87,252300000.0
2006-01-06 03:20:00,90.882,90.901,90.871,90.881,145100002.0
2006-01-06 03:21:00,90.904,90.907,90.884,90.887,281899999.0
2006-01-06 03:22:00,90.905,90.91,90.878,90.888,240300000.0
2006-01-06 03:23:00,90.884,90.903,90.875,90.896,200000000.0
2006-01-06 03:24:00,90.897,90.905,90.878,90.881,313700002.0
2006-01-06 03:25:00,90.885,90.898,90.871,90.893,443600002.0
2006-01-06 03:26:00,90.898,90.905,90.884,90.884,169800000.0
2006-01-06 03:27:00,90.899,90.905,90.882,90.901,185999998.0
2006-01-06 03:28:00,90.884,90.911,90.884,90.91,173600000.0
2006-01-06 03:29:00,90.906,90.931,90.906,90.917,199799998.0
2006-01-06 03:30:00,90.925,90.937,90.91,90.91,195799999.0
2006-01-06 03:31:00,90.914,90.926,90.9,90.903,223700005.0
2006-01-06 03:32:00,90.918,90.932,90.896,90.923,279700000.0
2006-01-06 03:33:00,90.899,90.92,90.88,90.89,301400001.0
2006-01-06 03:34:00,90.876,90.898,90.874,90.887,271499995.0
2006-01-06 03:35:00,90.868,90.892,90.868,90.884,298600002.0
2006-01-06 03:36:00,90.886,90.889,90.864,90.883,292799997.0
2006-01-06 03:37:00,90.88,90.915,90.88,90.907,111899999.0
2006-01-06 03:38:00,90.902,90.91,90.879,90.885,147299998.0
2006-01-06 03:39:00,90.899,90.929,90.888,90.916,253099996.0
2006-01-06 03:40:00,90.905,90.945,90.905,90.929,283699997.0
2006-01-06 03:41:00,90.931,90.962,90.92,90.924,111599999.0
2006-01-06 03:42:00,90.921,90.944,90.917,90.939,241999998.0
2006-01-06 03:43:00,90.942,90.945,90.916,90.916,157500002.0
2006-01-06 03:44:00,90.926,90.933,90.873,90.922,356999994.0
2006-01-06 03:45:00,90.91,90.933,90.896,90.917,132900000.0
2006-01-06 03:46:00,90.9,90.914,90.881,90.889,265099997.0
2006-01-06 03:47:00,90.898,90.915,90.883,90.898,219699999.0
2006-01-06 03:48:00,90.898,90.898,90.865,90.87,252299997.0
2006-01-06 03:49:00,90.894,90.894,90.866,90.876,158300001.0
2006-01-06 03:50:00,90.879,90.91,90.873,90.886,211300000.0
2006-01-06 03:51:00,90.904,90.904,90.861,90.861,163099999.0
2006-01-06 03:52:00,90.881,90.881,90.855,90.863,381899998.0
2006-01-06 03:53:00,90.864,90.878,90.849,90.849,279699996.0
2006-01-06 03:54:00,90.854,90.859,90.834,90.834,192800003.0
2006-01-06 03:55:00,90.853,90.862,90.841,90.849,19700000.0
2006-01-06 03:56:00,90.878,90.88,90.862,90.868,139600000.0
2006-01-06 03:57:00,90.876,90.876,90.849,90.849,163899999.0
2006-01-06 03:58:00,90.867,90.879,90.837,90.837,196799995.0
2006-01-06 03:59:00,90.855,90.872,90.838,90.851,163199996.0
2006-01-06 04:00:00,90.865,90.865,90.837,90.852,205000000.0
2006-01-06 04:01:00,90.855,90.856,90.83,90.844,192200000.0
2006-01-06 04:02:00,90.85,90.852,90.827,90.837,214799999.0
2006-01-06 04:03:00,90.843,90.86,90.836,90.85,393800005.0
2006-01-06 04:04:00,90.84,90.863,90.839,90.839,189899999.0
2006-01-06 04:05:00,90.845,90.861,90.845,90.861,38800000.0
2006-01-06 04:06:00,90.829,90.877,90.829,90.877,256000002.0
2006-01-06 04:07:00,90.871,90.872,90.847,90.87,192499999.0
2006-01-06 04:08:00,90.852,90.874,90.844,90.864,183699998.0
2006-01-06 04:09:00,90.846,90.862,90.838,90.858,260299999.0
2006-01-06 04:10:00,90.868,90.875,90.842,90.855,183399998.0
2006-01-06 04:11:00,90.839,90.863,90.839,90.857,181000000.0
2006-01-06 04:12:00,90.857,90.866,90.844,90.851,106500000.0
2006-01-06 04:13:00,90.84,90.857,90.829,90.843,191199998.0
2006-01-06 04:14:00,90.828,90.848,90.816,90.841,243899998.0
2006-01-06 04:15:00,90.826,90.842,90.823,90.833,282900002.0
2006-01-06 04:16:00,90.813,90.836,90.811,90.832,198900000.0
2006-01-06 04:17:00,90.824,90.85,90.818,90.822,274499999.0
2006-01-06 04:18:00,90.83,90.846,90.817,90.826,190400000.0
2006-01-06 04:19:00,90.841,90.841,90.824,90.824,78100000.0
2006-01-06 04:20:00,90.826,90.841,90.804,90.819,357599997.0
2006-01-06 04:21:00,90.822,90.841,90.813,90.831,184899999.0
2006-01-06 04:22:00,90.832,90.832,90.818,90.818,113099999.0
2006-01-06 04:23:00,90.83,90.836,90.801,90.814,220800000.0
2006-01-06 04:24:00,90.82,90.844,90.818,90.834,410600003.0
2006-01-06 04:25:00,90.831,90.846,90.813,90.843,251700002.0
2006-01-06 04:26:00,90.824,90.847,90.824,90.826,214800000.0
2006-01-06 04:27:00,90.854,90.854,90.83,90.843,150100000.0
2006-01-06 04:28:00,90.862,90.867,90.847,90.859,155900002.0
2006-01-06 04:29:00,90.852,90.864,90.848,90.861,132899999.0
2006-01-06 04:30:00,90.839,90.855,90.835,90.835,206199995.0
2006-01-06 04:31:00,90.849,90.865,90.839,90.843,183599997.0
2006-01-06 04:32:00,90.859,90.859,90.828,90.836,245200000.0
2006-01-06 04:33:00,90.833,90.852,90.829,90.846,199800000.0
2006-01-06 04:34:00,90.853,90.856,90.83,90.83,252499998.0
2006-01-06 04:35:00,90.834,90.855,90.834,90.844,266400001.0
2006-01-06 04:36:00,90.83,90.848,90.83,90.848,33500001.0
2006-01-06 04:37:00,90.837,90.852,90.837,90.849,72900000.0
2006-01-06 04:38:00,90.832,90.853,90.831,90.853,141999998.0
2006-01-06 04:39:00,90.868,90.868,90.83,90.83,211999997.0
2006-01-06 04:40:00,90.855,90.855,90.84,90.84,66700000.0
2006-01-06 04:41:00,90.853,90.858,90.833,90.842,280800000.0
2006-01-06 04:42:00,90.829,90.85,90.829,90.839,60299999.0
2006-01-06 04:43:00,90.83,90.845,90.83,90.845,193100001.0
2006-01-06 04:44:00,90.85,90.85,90.83,90.83,181000002.0
2006-01-06 04:45:00,90.835,90.854,90.835,90.853,250199997.0
2006-01-06 04:46:00,90.844,90.858,90.829,90.835,257199995.0
2006-01-06 04:47:00,90.858,90.872,90.843,90.843,175200002.0
2006-01-06 04:48:00,90.845,90.861,90.845,90.859,80199999.0
2006-01-06 04:49:00,90.852,90.864,90.84,90.858,188899998.0
2006-01-06 04:50:00,90.855,90.865,90.839,90.848,300900002.0
2006-01-06 04:51:00,90.862,90.869,90.843,90.843,132499999.0
2006-01-06 04:52:00,90.853,90.879,90.851,90.854,222399999.0
2006-01-06 04:53:00,90.858,90.879,90.856,90.874,265300002.0
2006-01-06 04:54:00,90.867,90.88,90.856,90.873,106799997.0
2006-01-06 04:55:00,90.862,90.88,90.862,90.88,53499999.0
2006-01-06 04:56:00,90.873,90.877,90.85,90.854,268100000.0
2006-01-06 04:57:00,90.867,90.87,90.852,90.852,129399999.0
2006-01-06 04:58:00,90.858,90.87,90.852,90.865,70900002.0
2006-01-06 04:59:00,90.863,90.876,90.846,90.867,172199999.0
2006-01-06 05:00:00,90.875,90.885,90.859,90.877,209199998.0
2006-01-06 05:01:00,90.87,90.876,90.836,90.861,212499998.0
2006-01-06 05:02:00,90.873,90.875,90.836,90.859,254400001.0
2006-01-06 05:03:00,90.869,90.88,90.864,90.877,111799999.0
2006-01-06 05:04:00,90.874,90.875,90.848,90.848,149699999.0
2006-01-06 05:05:00,90.851,90.861,90.832,90.847,184000001.0
2006-01-06 05:06:00,90.838,90.862,90.833,90.862,231500001.0
2006-01-06 05:07:00,90.867,90.867,90.842,90.859,160200001.0
2006-01-06 05:08:00,90.848,90.865,90.843,90.849,114100000.0
2006-01-06 05:09:00,90.866,90.866,90.825,90.833,258399998.0
2006-01-06 05:10:00,90.849,90.872,90.837,90.864,248899996.0
2006-01-06 05:11:00,90.852,90.867,90.835,90.852,32800000.0
2006-01-06 05:12:00,90.851,90.874,90.85,90.85,181700002.0
2006-01-06 05:13:00,90.853,90.867,90.84,90.854,272599996.0
2006-01-06 05:14:00,90.832,90.859,90.83,90.859,208299997.0
2006-01-06 05:15:00,90.858,90.858,90.825,90.825,125600001.0
2006-01-06 05:16:00,90.835,90.853,90.835,90.849,247299997.0
2006-01-06 05:17:00,90.845,90.859,90.832,90.845,336499999.0
2006-01-06 05:18:00,90.845,90.853,90.82,90.843,471199994.0
2006-01-06 05:19:00,90.835,90.848,90.831,90.845,102700000.0
2006-01-06 05:20:00,90.85,90.85,90.835,90.835,61900001.0
2006-01-06 05:21:00,90.845,90.86,90.83,90.846,254800002.0
2006-01-06 05:22:00,90.833,90.855,90.827,90.827,154000000.0
2006-01-06 05:23:00,90.826,90.848,90.826,90.836,135099999.0
2006-01-06 05:24:00,90.834,90.841,90.816,90.826,160999999.0
2006-01-06 05:25:00,90.845,90.852,90.825,90.837,277300000.0
2006-01-06 05:26:00,90.848,90.86,90.843,90.844,62300000.0
2006-01-06 05:27:00,90.853,90.853,90.816,90.816,113699997.0
2006-01-06 05:28:00,90.811,90.837,90.804,90.827,317799995.0
2006-01-06 05:29:00,90.824,90.835,90.812,90.812,155999999.0
2006-01-06 05:30:00,90.834,90.836,90.825,90.825,99999999.0
2006-01-06 05:31:00,90.838,90.838,90.811,90.817,198599999.0
2006-01-06 05:32:00,90.833,90.838,90.818,90.818,318200002.0
2006-01-06 05:33:00,90.817,90.834,90.814,90.823,184799997.0
2006-01-06 05:34:00,90.833,90.851,90.825,90.832,211399999.0
2006-01-06 05:35:00,90.833,90.849,90.817,90.821,219499998.0
2006-01-06 05:36:00,90.824,90.85,90.811,90.85,263299998.0
2006-01-06 05:37:00,90.853,90.853,90.822,90.822,93499998.0
2006-01-06 05:38:00,90.832,90.85,90.819,90.836,225000000.0
2006-01-06 05:39:00,90.828,90.845,90.823,90.838,273800005.0
2006-01-06 05:40:00,90.835,90.837,90.805,90.816,255200000.0
2006-01-06 05:41:00,90.816,90.832,90.814,90.817,122299999.0
2006-01-06 05:42:00,90.81,90.825,90.81,90.825,83599999.0
2006-01-06 05:43:00,90.831,90.846,90.821,90.829,142400001.0
2006-01-06 05:44:00,90.796,90.823,90.796,90.815,147300000.0
2006-01-06 05:45:00,90.819,90.832,90.806,90.825,272300001.0
2006-01-06 05:46:00,90.824,90.836,90.809,90.821,46799999.0
2006-01-06 05:47:00,90.821,90.857,90.762,90.828,231800004.0
2006-01-06 05:48:00,90.861,90.861,90.819,90.819,260200002.0
2006-01-06 05:49:00,90.828,90.845,90.815,90.835,159400000.0
2006-01-06 05:50:00,90.832,90.836,90.81,90.828,279399996.0
2006-01-06 05:51:00,90.821,90.84,90.803,90.84,277399996.0
2006-01-06 05:52:00,90.83,90.84,90.813,90.819,199100005.0
2006-01-06 05:53:00,90.831,90.848,90.827,90.848,195000003.0
2006-01-06 05:54:00,90.83,90.85,90.827,90.845,137800002.0
2006-01-06 05:55:00,90.834,90.85,90.811,90.829,145000000.0
2006-01-06 05:56:00,90.839,90.855,90.828,90.839,275700001.0
2006-01-06 05:57:00,90.835,90.848,90.821,90.828,171499998.0
2006-01-06 05:58:00,90.842,90.842,90.812,90.812,225300001.0
2006-01-06 05:59:00,90.821,90.84,90.819,90.821,108300000.0
2006-01-06 06:00:00,90.812,90.839,90.808,90.827,130500001.0
2006-01-06 06:01:00,90.808,90.825,90.797,90.825,82099999.0
2006-01-06 06:02:00,90.807,90.831,90.807,90.831,76700001.0
2006-01-06 06:03:00,90.821,90.833,90.804,90.821,225399996.0
2006-01-06 06:04:00,90.817,90.839,90.815,90.82,219500001.0
2006-01-06 06:05:00,90.82,90.84,90.814,90.832,328399995.0
2006-01-06 06:06:00,90.843,90.852,90.824,90.833,228500003.0
2006-01-06 06:07:00,90.827,90.846,90.825,90.83,215599994.0
2006-01-06 06:08:00,90.83,90.849,90.824,90.849,326400007.0
2006-01-06 06:09:00,90.845,90.848,90.824,90.84,164600002.0
2006-01-06 06:10:00,90.82,90.844,90.807,90.822,229600000.0
2006-01-06 06:11:00,90.797,90.825,90.775,90.789,110899997.0
2006-01-06 06:12:00,90.787,90.798,90.771,90.779,54799999.0
2006-01-06 06:13:00,90.795,90.815,90.791,90.807,241200001.0
2006-01-06 06:14:00,90.784,90.804,90.761,90.781,212700002.0
2006-01-06 06:15:00,90.781,90.812,90.781,90.805,301400001.0
2006-01-06 06:16:00,90.805,90.81,90.791,90.799,191900000.0
2006-01-06 06:17:00,90.772,90.8,90.772,90.8,323399998.0
2006-01-06 06:18:00,90.795,90.795,90.763,90.772,152799997.0
2006-01-06 06:19:00,90.769,90.79,90.769,90.771,130200003.0
2006-01-06 06:20:00,90.784,90.786,90.775,90.775,24300000.0
2006-01-06 06:21:00,90.766,90.797,90.761,90.78,310600002.0
2006-01-06 06:22:00,90.785,90.785,90.77,90.77,54899999.0
2006-01-06 06:23:00,90.774,90.797,90.774,90.79,214600000.0
2006-01-06 06:24:00,90.764,90.782,90.764,90.782,23100001.0
2006-01-06 06:25:00,90.778,90.79,90.758,90.768,193699998.0
2006-01-06 06:26:00,90.78,90.796,90.78,90.796,63200000.0
2006-01-06 06:27:00,90.779,90.797,90.776,90.792,268899998.0
2006-01-06 06:28:00,90.772,90.787,90.746,90.766,191400000.0
2006-01-06 06:29:00,90.762,90.786,90.762,90.774,61199999.0
2006-01-06 06:30:00,90.766,90.788,90.762,90.788,190700002.0
2006-01-06 06:31:00,90.782,90.786,90.761,90.765,175299996.0
2006-01-06 06:32:00,90.766,90.786,90.755,90.772,221699995.0
2006-01-06 06:33:00,90.777,90.782,90.756,90.77,202199996.0
2006-01-06 06:34:00,90.772,90.774,90.749,90.762,320800003.0
2006-01-06 06:35:00,90.776,90.791,90.759,90.777,199099997.0
2006-01-06 06:36:00,90.779,90.795,90.767,90.777,215700000.0
2006-01-06 06:37:00,90.796,90.813,90.783,90.801,156400000.0
2006-01-06 06:38:00,90.801,90.801,90.769,90.769,86399999.0
2006-01-06 06:39:00,90.791,90.791,90.774,90.774,107300002.0
2006-01-06 06:40:00,90.793,90.812,90.783,90.798,186400000.0
2006-01-06 06:41:00,90.795,90.816,90.785,90.799,252299999.0
2006-01-06 06:42:00,90.775,90.796,90.763,90.77,138199998.0
2006-01-06 06:43:00,90.79,90.79,90.771,90.771,250599993.0
2006-01-06 06:44:00,90.759,90.783,90.755,90.783,142699999.0
2006-01-06 06:45:00,90.765,90.812,90.765,90.81,197399998.0
2006-01-06 06:46:00,90.802,90.817,90.789,90.806,171699996.0
2006-01-06 06:47:00,90.79,90.803,90.778,90.798,225200000.0
2006-01-06 06:48:00,90.803,90.803,90.779,90.779,60099999.0
2006-01-06 06:49:00,90.798,90.798,90.769,90.769,187900002.0
2006-01-06 06:50:00,90.795,90.816,90.795,90.816,87600000.0
2006-01-06 06:51:00,90.822,90.822,90.798,90.812,171099999.0
2006-01-06 06:52:00,90.804,90.822,90.784,90.797,190499999.0
2006-01-06 06:53:00,90.809,90.82,90.788,90.805,161800003.0
2006-01-06 06:54:00,90.792,90.813,90.79,90.813,148800000.0
2006-01-06 06:55:00,90.82,90.82,90.8,90.8,209200000.0
2006-01-06 06:56:00,90.815,90.82,90.79,90.801,256799999.0
2006-01-06 06:57:00,90.815,90.815,90.789,90.797,159799998.0
2006-01-06 06:58:00,90.805,90.812,90.772,90.802,183300000.0
2006-01-06 06:59:00,90.798,90.827,90.798,90.811,322799998.0
2006-01-06 07:00:00,90.807,90.81,90.782,90.782,227400002.0
2006-01-06 07:01:00,90.813,90.813,90.788,90.797,236099999.0
2006-01-06 07:02:00,90.803,90.81,90.787,90.793,292800002.0
2006-01-06 07:03:00,90.811,90.811,90.782,90.782,211200001.0
2006-01-06 07:04:00,90.803,90.808,90.784,90.795,162400003.0
2006-01-06 07:05:00,90.79,90.805,90.784,90.804,182199998.0
2006-01-06 07:06:00,90.785,90.801,90.785,90.799,29499999.0
2006-01-06 07:07:00,90.792,90.807,90.782,90.782,179700003.0
2006-01-06 07:08:00,90.78,90.801,90.774,90.792,118900000.0
2006-01-06 07:09:00,90.783,90.809,90.778,90.778,98900002.0
2006-01-06 07:10:00,90.797,90.797,90.774,90.774,112499999.0
2006-01-06 07:11:00,90.787,90.795,90.764,90.786,248000002.0
2006-01-06 07:12:00,90.778,90.794,90.767,90.772,180600000.0
2006-01-06 07:13:00,90.777,90.795,90.764,90.79,215199998.0
2006-01-06 07:14:00,90.772,90.798,90.772,90.794,326699999.0
2006-01-06 07:15:00,90.798,90.798,90.776,90.786,98199999.0
2006-01-06 07:16:00,90.769,90.8,90.769,90.8,152799997.0
2006-01-06 07:17:00,90.789,90.798,90.774,90.779,267200002.0
2006-01-06 07:18:00,90.795,90.795,90.78,90.78,45599999.0
2006-01-06 07:19:00,90.78,90.803,90.78,90.795,262299999.0
2006-01-06 07:20:00,90.783,90.812,90.783,90.805,209100000.0
2006-01-06 07:21:00,90.806,90.806,90.787,90.787,64800000.0
2006-01-06 07:22:00,90.783,90.799,90.777,90.796,47900000.0
2006-01-06 07:23:00,90.797,90.81,90.781,90.805,283000005.0
2006-01-06 07:24:00,90.791,90.81,90.788,90.803,304600000.0
2006-01-06 07:25:00,90.799,90.806,90.78,90.78,195200001.0
2006-01-06 07:26:00,90.801,90.807,90.774,90.791,248600004.0
2006-01-06 07:27:00,90.79,90.801,90.771,90.783,214500001.0
2006-01-06 07:28:00,90.8,90.8,90.776,90.776,116800001.0
2006-01-06 07:29:00,90.778,90.807,90.773,90.787,205799998.0
2006-01-06 07:30:00,90.777,90.797,90.775,90.779,135000002.0
2006-01-06 07:31:00,90.788,90.811,90.786,90.786,201499999.0
2006-01-06 07:32:00,90.81,90.81,90.79,90.79,198300003.0
2006-01-06 07:33:00,90.785,90.81,90.765,90.81,227199999.0
2006-01-06 07:34:00,90.784,90.813,90.784,90.805,134699997.0
2006-01-06 07:35:00,90.805,90.81,90.784,90.796,332099997.0
2006-01-06 07:36:00,90.805,90.809,90.787,90.792,109899998.0
2006-01-06 07:37:00,90.786,90.8,90.771,90.8,178600001.0
2006-01-06 07:38:00,90.77,90.8,90.77,90.8,56099999.0
2006-01-06 07:39:00,90.797,90.797,90.77,90.774,249400000.0
2006-01-06 07:40:00,90.777,90.796,90.777,90.796,33500000.0
2006-01-06 07:41:00,90.801,90.81,90.787,90.81,180900000.0
2006-01-06 07:42:00,90.786,90.813,90.782,90.803,330800001.0
2006-01-06 07:43:00,90.78,90.8,90.78,90.8,241700001.0
2006-01-06 07:44:00,90.793,90.803,90.768,90.791,117199999.0
2006-01-06 07:45:00,90.762,90.795,90.762,90.785,289599999.0
2006-01-06 07:46:00,90.765,90.786,90.751,90.765,87099998.0
2006-01-06 07:47:00,90.77,90.786,90.77,90.783,92600002.0
2006-01-06 07:48:00,90.777,90.78,90.762,90.775,133799998.0
2006-01-06 07:49:00,90.77,90.775,90.752,90.753,304799995.0
2006-01-06 07:50:00,90.768,90.783,90.754,90.765,154899997.0
2006-01-06 07:51:00,90.773,90.786,90.762,90.762,243899995.0
2006-01-06 07:52:00,90.77,90.778,90.751,90.759,145699998.0
2006-01-06 07:53:00,90.762,90.796,90.761,90.782,163900000.0
2006-01-06 07:54:00,90.782,90.783,90.752,90.754,238599997.0
2006-01-06 07:55:00,90.766,90.784,90.758,90.783,257299999.0
2006-01-06 07:56:00,90.792,90.792,90.768,90.778,110299998.0
2006-01-06 07:57:00,90.772,90.785,90.758,90.775,331200001.0
2006-01-06 07:58:00,90.773,90.781,90.755,90.762,172499997.0
2006-01-06 07:59:00,90.754,90.77,90.73,90.742,215999999.0
2006-01-06 08:00:00,90.744,90.768,90.734,90.747,204199999.0
2006-01-06 08:01:00,90.747,90.765,90.738,90.758,168599997.0
2006-01-06 08:02:00,90.767,90.767,90.747,90.755,88999999.0
2006-01-06 08:03:00,90.767,90.777,90.747,90.772,283499998.0
2006-01-06 08:04:00,90.777,90.778,90.755,90.766,174499998.0
2006-01-06 08:05:00,90.76,90.78,90.758,90.775,263699996.0
2006-01-06 08:06:00,90.758,90.781,90.754,90.763,211400000.0
2006-01-06 08:07:00,90.761,90.795,90.761,90.786,263599996.0
2006-01-06 08:08:00,90.767,90.791,90.765,90.783,201700000.0
2006-01-06 08:09:00,90.76,90.795,90.76,90.795,214199997.0
2006-01-06 08:10:00,90.792,90.798,90.774,90.774,147300001.0
2006-01-06 08:11:00,90.788,90.799,90.768,90.768,169600004.0
2006-01-06 08:12:00,90.779,90.795,90.767,90.771,183999997.0
2006-01-06 08:13:00,90.784,90.803,90.772,90.79,371899998.0
2006-01-06 08:14:00,90.783,90.796,90.764,90.777,298400002.0
2006-01-06 08:15:00,90.769,90.788,90.762,90.772,231100002.0
2006-01-06 08:16:00,90.77,90.786,90.75,90.769,42200000.0
2006-01-06 08:17:00,90.777,90.783,90.755,90.771,129700001.0
2006-01-06 08:18:00,90.771,90.795,90.771,90.792,198499999.0
2006-01-06 08:19:00,90.801,90.801,90.755,90.764,189600000.0
2006-01-06 08:20:00,90.783,90.799,90.765,90.796,171100001.0
2006-01-06 08:21:00,90.792,90.805,90.78,90.799,127500001.0
2006-01-06 08:22:00,90.782,90.808,90.782,90.803,187899997.0
2006-01-06 08:23:00,90.812,90.83,90.805,90.817,172199999.0
2006-01-06 08:24:00,90.815,90.821,90.79,90.79,376500004.0
2006-01-06 08:25:00,90.794,90.818,90.794,90.818,156700000.0
2006-01-06 08:26:00,90.814,90.815,90.793,90.793,325399999.0
2006-01-06 08:27:00,90.803,90.814,90.786,90.792,243599997.0
2006-01-06 08:28:00,90.782,90.817,90.782,90.817,301000000.0
2006-01-06 08:29:00,90.802,90.82,90.788,90.8,153600003.0
2006-01-06 08:30:00,90.805,90.809,90.786,90.787,320200000.0
2006-01-06 08:31:00,90.8,90.808,90.783,90.807,266400008.0
2006-01-06 08:32:00,90.785,90.813,90.782,90.788,217899995.0
2006-01-06 08:33:00,90.814,90.823,90.793,90.793,104100000.0
2006-01-06 08:34:00,90.8,90.825,90.792,90.808,140599999.0
2006-01-06 08:35:00,90.803,90.816,90.782,90.81,279699995.0
2006-01-06 08:36:00,90.79,90.808,90.78,90.797,278999997.0
2006-01-06 08:37:00,90.795,90.8,90.775,90.795,206700001.0
2006-01-06 08:38:00,90.795,90.809,90.781,90.797,174899998.0
2006-01-06 08:39:00,90.779,90.811,90.779,90.802,251000000.0
2006-01-06 08:40:00,90.8,90.8,90.781,90.783,247200001.0
2006-01-06 08:41:00,90.793,90.794,90.774,90.774,159199999.0
2006-01-06 08:42:00,90.773,90.796,90.768,90.787,203900000.0
2006-01-06 08:43:00,90.771,90.796,90.768,90.792,228199997.0
2006-01-06 08:44:00,90.791,90.791,90.75,90.75,246700004.0
2006-01-06 08:45:00,90.778,90.778,90.752,90.764,355499997.0
2006-01-06 08:46:00,90.758,90.774,90.75,90.766,167500000.0
2006-01-06 08:47:00,90.749,90.776,90.749,90.767,242599999.0
2006-01-06 08:48:00,90.751,90.773,90.747,90.76,248799999.0
2006-01-06 08:49:00,90.737,90.76,90.736,90.76,273100000.0
2006-01-06 08:50:00,90.721,90.763,90.721,90.757,224700001.0
2006-01-06 08:51:00,90.752,90.756,90.709,90.709,169999996.0
2006-01-06 08:52:00,90.731,90.751,90.725,90.743,291899997.0
2006-01-06 08:53:00,90.733,90.748,90.715,90.742,252100000.0
2006-01-06 08:54:00,90.755,90.778,90.746,90.753,219400000.0
2006-01-06 08:55:00,90.748,90.782,90.748,90.767,269099998.0
2006-01-06 08:56:00,90.767,90.772,90.741,90.741,238999999.0
2006-01-06 08:57:00,90.749,90.767,90.743,90.763,420500003.0
2006-01-06 08:58:00,90.758,90.758,90.731,90.732,228799999.0
2006-01-06 08:59:00,90.74,90.753,90.721,90.735,156699998.0
2006-01-06 09:00:00,90.758,90.763,90.731,90.755,370500001.0
2006-01-06 09:01:00,90.74,90.757,90.732,90.745,308000003.0
2006-01-06 09:02:00,90.742,90.759,90.728,90.743,231000000.0
2006-01-06 09:03:00,90.739,90.739,90.713,90.714,213399999.0
2006-01-06 09:04:00,90.722,90.738,90.704,90.716,125800000.0
2006-01-06 09:05:00,90.738,90.761,90.721,90.738,303699999.0
2006-01-06 09:06:00,90.743,90.756,90.714,90.732,271000000.0
2006-01-06 09:07:00,90.742,90.78,90.735,90.752,332899998.0
2006-01-06 09:08:00,90.737,90.778,90.737,90.766,212300002.0
2006-01-06 09:09:00,90.754,90.781,90.754,90.773,139900000.0
2006-01-06 09:10:00,90.765,90.778,90.751,90.759,195099998.0
2006-01-06 09:11:00,90.763,90.786,90.763,90.766,247399999.0
2006-01-06 09:12:00,90.762,90.783,90.756,90.783,225299998.0
2006-01-06 09:13:00,90.752,90.776,90.741,90.741,324500002.0
2006-01-06 09:14:00,90.733,90.756,90.728,90.742,114600000.0
2006-01-06 09:15:00,90.737,90.753,90.728,90.748,190300002.0
2006-01-06 09:16:00,90.74,90.766,90.74,90.763,347100007.0
2006-01-06 09:17:00,90.746,90.765,90.737,90.763,166900000.0
2006-01-06 09:18:00,90.748,90.776,90.748,90.756,238399998.0
2006-01-06 09:19:00,90.775,90.779,90.751,90.772,198300000.0
2006-01-06 09:20:00,90.777,90.777,90.746,90.751,297299996.0
2006-01-06 09:21:00,90.767,90.772,90.739,90.739,150899999.0
2006-01-06 09:22:00,90.759,90.782,90.745,90.766,244599997.0
2006-01-06 09:23:00,90.757,90.775,90.757,90.773,216199998.0
2006-01-06 09:24:00,90.769,90.788,90.76,90.773,220999997.0
2006-01-06 09:25:00,90.763,90.796,90.759,90.79,379199993.0
2006-01-06 09:26:00,90.785,90.787,90.768,90.776,35800000.0
2006-01-06 09:27:00,90.765,90.782,90.756,90.756,301699999.0
2006-01-06 09:28:00,90.772,90.772,90.744,90.749,332599995.0
2006-01-06 09:29:00,90.771,90.783,90.765,90.77,136999999.0
2006-01-06 09:30:00,90.785,90.79,90.767,90.767,211799998.0
2006-01-06 09:31:00,90.761,90.784,90.755,90.769,147400001.0
2006-01-06 09:32:00,90.752,90.776,90.746,90.754,304800001.0
2006-01-06 09:33:00,90.754,90.758,90.728,90.739,283799998.0
2006-01-06 09:34:00,90.733,90.765,90.733,90.747,238399997.0
2006-01-06 09:35:00,90.738,90.753,90.722,90.727,188500001.0
2006-01-06 09:36:00,90.752,90.756,90.727,90.727,242499996.0
2006-01-06 09:37:00,90.736,90.76,90.723,90.737,221800001.0
2006-01-06 09:38:00,90.756,90.765,90.738,90.757,296300001.0
2006-01-06 09:39:00,90.765,90.784,90.751,90.775,165599999.0
2006-01-06 09:40:00,90.777,90.777,90.753,90.772,140800001.0
2006-01-06 09:41:00,90.765,90.778,90.752,90.772,266800000.0
2006-01-06 09:42:00,90.753,90.772,90.736,90.772,283200000.0
2006-01-06 09:43:00,90.775,90.787,90.76,90.787,178100001.0
2006-01-06 09:44:00,90.783,90.819,90.783,90.811,180800000.0
2006-01-06 09:45:00,90.804,90.819,90.772,90.786,306800001.0
2006-01-06 09:46:00,90.773,90.795,90.771,90.791,232799999.0
2006-01-06 09:47:00,90.797,90.808,90.781,90.788,119300000.0
2006-01-06 09:48:00,90.788,90.81,90.769,90.776,201699996.0
2006-01-06 09:49:00,90.761,90.781,90.755,90.768,213600000.0
2006-01-06 09:50:00,90.746,90.763,90.732,90.746,302699999.0
2006-01-06 09:51:00,90.743,90.758,90.728,90.745,191099998.0
2006-01-06 09:52:00,90.729,90.754,90.729,90.741,62300000.0
2006-01-06 09:53:00,90.745,90.745,90.715,90.715,181999996.0
2006-01-06 09:54:00,90.728,90.751,90.721,90.751,227700000.0
2006-01-06 09:55:00,90.728,90.757,90.728,90.749,124300000.0
2006-01-06 09:56:00,90.74,90.749,90.722,90.731,154199999.0
2006-01-06 09:57:00,90.736,90.744,90.72,90.728,347899998.0
2006-01-06 09:58:00,90.743,90.778,90.743,90.775,243900002.0
2006-01-06 09:59:00,90.77,90.797,90.77,90.797,108599999.0
2006-01-06 10:00:00,90.8,90.804,90.774,90.78,291199997.0
2006-01-06 10:01:00,90.797,90.797,90.749,90.749,210100000.0
2006-01-06 10:02:00,90.771,90.794,90.766,90.783,251600002.0
2006-01-06 10:03:00,90.792,90.812,90.777,90.787,163200000.0
2006-01-06 10:04:00,90.806,90.81,90.782,90.793,301399997.0
2006-01-06 10:05:00,90.78,90.804,90.767,90.791,213699999.0
2006-01-06 10:06:00,90.801,90.804,90.787,90.793,26400000.0
2006-01-06 10:07:00,90.783,90.789,90.763,90.771,53400000.0
2006-01-06 10:08:00,90.756,90.781,90.755,90.776,201599999.0
2006-01-06 10:09:00,90.762,90.788,90.762,90.788,184399998.0
2006-01-06 10:10:00,90.762,90.789,90.762,90.772,240399995.0
2006-01-06 10:11:00,90.769,90.798,90.768,90.798,240499999.0
2006-01-06 10:12:00,90.775,90.793,90.758,90.779,262799999.0
2006-01-06 10:13:00,90.783,90.795,90.774,90.793,257800005.0
2006-01-06 10:14:00,90.786,90.798,90.759,90.771,111500002.0
2006-01-06 10:15:00,90.779,90.779,90.746,90.751,208199997.0
2006-01-06 10:16:00,90.76,90.77,90.738,90.756,245499998.0
2006-01-06 10:17:00,90.744,90.763,90.724,90.742,154599998.0
2006-01-06 10:18:00,90.735,90.76,90.735,90.755,241000001.0
2006-01-06 10:19:00,90.752,90.761,90.734,90.741,224699999.0
2006-01-06 10:20:00,90.756,90.781,90.742,90.762,270500000.0
2006-01-06 10:21:00,90.759,90.775,90.744,90.76,443899996.0
2006-01-06 10:22:00,90.765,90.784,90.759,90.777,311599993.0
2006-01-06 10:23:00,90.753,90.784,90.753,90.774,227099996.0
2006-01-06 10:24:00,90.781,90.797,90.768,90.784,165499994.0
2006-01-06 10:25:00,90.781,90.8,90.781,90.797,162499999.0
2006-01-06 10:26:00,90.79,90.801,90.776,90.792,323100002.0
2006-01-06 10:27:00,90.785,90.81,90.784,90.797,114300002.0
2006-01-06 10:28:00,90.785,90.796,90.764,90.785,316800000.0
2006-01-06 10:29:00,90.784,90.787,90.759,90.759,231599995.0
2006-01-06 10:30:00,90.762,90.786,90.755,90.773,139200000.0
2006-01-06 10:31:00,90.783,90.786,90.736,90.762,175800002.0
2006-01-06 10:32:00,90.771,90.771,90.747,90.747,63399999.0
2006-01-06 10:33:00,90.765,90.78,90.756,90.775,224200000.0
2006-01-06 10:34:00,90.762,90.784,90.762,90.777,280999996.0
2006-01-06 10:35:00,90.772,90.778,90.755,90.768,229299999.0
2006-01-06 10:36:00,90.773,90.791,90.752,90.767,411200000.0
2006-01-06 10:37:00,90.777,90.797,90.758,90.784,390299999.0
2006-01-06 10:38:00,90.799,90.804,90.78,90.78,162499998.0
2006-01-06 10:39:00,90.803,90.816,90.797,90.809,113400000.0
2006-01-06 10:40:00,90.791,90.826,90.791,90.824,199099999.0
2006-01-06 10:41:00,90.832,90.832,90.798,90.798,233099998.0
2006-01-06 10:42:00,90.792,90.829,90.787,90.822,144700002.0
2006-01-06 10:43:00,90.819,90.833,90.796,90.809,273799997.0
2006-01-06 10:44:00,90.833,90.841,90.805,90.805,331100001.0
2006-01-06 10:45:00,90.832,90.853,90.82,90.839,290300001.0
2006-01-06 10:46:00,90.85,90.85,90.832,90.837,50100000.0
2006-01-06 10:47:00,90.834,90.855,90.829,90.855,272700000.0
2006-01-06 10:48:00,90.855,90.857,90.832,90.837,178599997.0
2006-01-06 10:49:00,90.86,90.863,90.844,90.863,150999995.0
2006-01-06 10:50:00,90.86,90.869,90.828,90.838,107200000.0
2006-01-06 10:51:00,90.813,90.837,90.81,90.835,238700005.0
2006-01-06 10:52:00,90.8,90.822,90.8,90.815,171300001.0
2006-01-06 10:53:00,90.818,90.834,90.817,90.832,289200000.0
2006-01-06 10:54:00,90.839,90.856,90.804,90.828,243399999.0
2006-01-06 10:55:00,90.829,90.856,90.829,90.85,172999999.0
2006-01-06 10:56:00,90.834,90.866,90.833,90.866,313199996.0
2006-01-06 10:57:00,90.858,90.876,90.855,90.875,257299998.0
2006-01-06 10:58:00,90.875,90.887,90.857,90.866,259000001.0
2006-01-06 10:59:00,90.844,90.87,90.844,90.87,188300000.0
2006-01-06 11:00:00,90.871,90.873,90.843,90.843,140599999.0
2006-01-06 11:01:00,90.875,90.875,90.84,90.848,329800002.0
2006-01-06 11:02:00,90.867,90.882,90.852,90.864,245399995.0
2006-01-06 11:03:00,90.889,90.889,90.862,90.863,180699999.0
2006-01-06 11:04:00,90.898,90.902,90.881,90.886,121599998.0
2006-01-06 11:05:00,90.904,90.915,90.883,90.883,322000001.0
2006-01-06 11:06:00,90.903,90.913,90.882,90.892,174100000.0
2006-01-06 11:07:00,90.915,90.92,90.896,90.916,190700001.0
2006-01-06 11:08:00,90.906,90.906,90.878,90.882,220399999.0
2006-01-06 11:09:00,90.894,90.914,90.887,90.9,113300001.0
2006-01-06 11:10:00,90.895,90.905,90.883,90.883,191399998.0
2006-01-06 11:11:00,90.865,90.896,90.864,90.885,273500000.0
2006-01-06 11:12:00,90.882,90.89,90.865,90.878,291000002.0
2006-01-06 11:13:00,90.878,90.886,90.859,90.871,259600000.0
2006-01-06 11:14:00,90.888,90.914,90.886,90.905,202099999.0
2006-01-06 11:15:00,90.883,90.91,90.876,90.91,402399999.0
2006-01-06 11:16:00,90.911,90.928,90.899,90.924,172399999.0
2006-01-06 11:17:00,90.912,90.935,90.908,90.915,213999996.0
2006-01-06 11:18:00,90.917,90.934,90.913,90.927,207999999.0
2006-01-06 11:19:00,90.92,90.923,90.903,90.903,169199999.0
2006-01-06 11:20:00,90.918,90.937,90.905,90.922,202900000.0
2006-01-06 11:21:00,90.929,90.929,90.899,90.922,215099996.0
2006-01-06 11:22:00,90.907,90.929,90.904,90.929,213700000.0
2006-01-06 11:23:00,90.899,90.917,90.887,90.902,188399997.0
2006-01-06 11:24:00,90.895,90.92,90.895,90.901,243600001.0
2006-01-06 11:25:00,90.902,90.918,90.885,90.913,204700000.0
2006-01-06 11:26:00,90.919,90.92,90.892,90.893,245400003.0
2006-01-06 11:27:00,90.898,90.918,90.896,90.912,335800003.0
2006-01-06 11:28:00,90.89,90.908,90.869,90.884,96299999.0
2006-01-06 11:29:00,90.863,90.884,90.845,90.87,169200001.0
2006-01-06 11:30:00,90.864,90.867,90.843,90.855,203599999.0
2006-01-06 11:31:00,90.867,90.867,90.835,90.842,141300000.0
2006-01-06 11:32:00,90.87,90.875,90.853,90.855,214399998.0
2006-01-06 11:33:00,90.84,90.87,90.831,90.855,215000000.0
2006-01-06 11:34:00,90.86,90.882,90.841,90.863,267799995.0
2006-01-06 11:35:00,90.864,90.881,90.853,90.864,165499997.0
2006-01-06 11:36:00,90.852,90.872,90.848,90.864,213499999.0
2006-01-06 11:37:00,90.844,90.866,90.843,90.847,197600000.0
2006-01-06 11:38:00,90.852,90.873,90.851,90.873,193600002.0
2006-01-06 11:39:00,90.875,90.882,90.859,90.871,131799999.0
2006-01-06 11:40:00,90.868,90.885,90.864,90.88,199899999.0
2006-01-06 11:41:00,90.88,90.88,90.858,90.861,346199998.0
2006-01-06 11:42:00,90.878,90.879,90.84,90.84,187900000.0
2006-01-06 11:43:00,90.845,90.855,90.828,90.833,261999998.0
2006-01-06 11:44:00,90.845,90.85,90.83,90.838,408599995.0
2006-01-06 11:45:00,90.845,90.856,90.83,90.843,243699999.0
2006-01-06 11:46:00,90.841,90.849,90.826,90.837,138099999.0
2006-01-06 11:47:00,90.827,90.845,90.82,90.84,147599999.0
2006-01-06 11:48:00,90.815,90.836,90.81,90.821,161999998.0
2006-01-06 11:49:00,90.815,90.845,90.811,90.831,261500001.0
2006-01-06 11:50:00,90.828,90.838,90.805,90.825,302099994.0
2006-01-06 11:51:00,90.835,90.84,90.815,90.82,257199997.0
2006-01-06 11:52:00,90.833,90.854,90.823,90.849,272199999.0
2006-01-06 11:53:00,90.853,90.856,90.828,90.837,289899998.0
2006-01-06 11:54:00,90.824,90.845,90.803,90.817,175799999.0
2006-01-06 11:55:00,90.798,90.823,90.792,90.806,243500000.0
2006-01-06 11:56:00,90.8,90.817,90.795,90.814,218700001.0
2006-01-06 11:57:00,90.794,90.815,90.789,90.805,213799999.0
2006-01-06 11:58:00,90.803,90.824,90.788,90.798,316100000.0
2006-01-06 11:59:00,90.802,90.829,90.802,90.824,325899998.0
2006-01-06 12:00:00,90.808,90.833,90.802,90.833,297499998.0
2006-01-06 12:01:00,90.815,90.83,90.807,90.825,153299999.0
2006-01-06 12:02:00,90.806,90.83,90.788,90.83,196100000.0
2006-01-06 12:03:00,90.825,90.83,90.803,90.818,253300001.0
2006-01-06 12:04:00,90.805,90.822,90.798,90.813,152399999.0
2006-01-06 12:05:00,90.796,90.817,90.795,90.808,184099995.0
2006-01-06 12:06:00,90.796,90.824,90.795,90.82,157400000.0
2006-01-06 12:07:00,90.805,90.836,90.805,90.832,230900002.0
2006-01-06 12:08:00,90.835,90.84,90.822,90.825,198699998.0
2006-01-06 12:09:00,90.835,90.845,90.82,90.82,277999996.0
2006-01-06 12:10:00,90.818,90.836,90.813,90.827,210700004.0
2006-01-06 12:11:00,90.796,90.819,90.794,90.817,268800003.0
2006-01-06 12:12:00,90.812,90.832,90.796,90.8,267699995.0
2006-01-06 12:13:00,90.835,90.839,90.81,90.81,297000000.0
2006-01-06 12:14:00,90.842,90.854,90.834,90.838,223600001.0
2006-01-06 12:15:00,90.84,90.84,90.805,90.818,134199998.0
2006-01-06 12:16:00,90.812,90.839,90.812,90.833,161099999.0
2006-01-06 12:17:00,90.834,90.841,90.811,90.811,351200003.0
2006-01-06 12:18:00,90.83,90.833,90.805,90.806,156399998.0
2006-01-06 12:19:00,90.834,90.836,90.817,90.818,280199997.0
2006-01-06 12:20:00,90.835,90.84,90.817,90.828,273800002.0
2006-01-06 12:21:00,90.837,90.851,90.816,90.831,361299990.0
2006-01-06 12:22:00,90.829,90.854,90.829,90.842,159099998.0
2006-01-06 12:23:00,90.854,90.854,90.828,90.837,178199997.0
2006-01-06 12:24:00,90.854,90.865,90.841,90.844,141700002.0
2006-01-06 12:25:00,90.838,90.845,90.819,90.819,157300000.0
2006-01-06 12:26:00,90.833,90.847,90.822,90.838,168800003.0
2006-01-06 12:27:00,90.813,90.838,90.813,90.834,270100007.0
2006-01-06 12:28:00,90.817,90.841,90.815,90.823,221199998.0
2006-01-06 12:29:00,90.833,90.845,90.824,90.842,305699999.0
2006-01-06 12:30:00,90.811,90.838,90.809,90.824,207499996.0
2006-01-06 12:31:00,90.832,90.84,90.811,90.825,166599999.0
2006-01-06 12:32:00,90.827,90.836,90.813,90.822,225999998.0
2006-01-06 12:33:00,90.824,90.84,90.808,90.823,146500001.0
2006-01-06 12:34:00,90.847,90.847,90.824,90.824,50100000.0
2006-01-06 12:35:00,90.835,90.836,90.817,90.824,182599994.0
2006-01-06 12:36:00,90.815,90.831,90.807,90.817,149399999.0
2006-01-06 12:37:00,90.85,90.865,90.841,90.849,37000000.0
2006-01-06 12:38:00,90.875,90.907,90.871,90.907,205599995.0
2006-01-06 12:39:00,90.903,90.906,90.874,90.878,211799998.0
2006-01-06 12:40:00,90.907,90.908,90.898,90.898,64800001.0
2006-01-06 12:41:00,90.901,90.927,90.901,90.927,85900000.0
2006-01-06 12:42:00,90.905,90.928,90.897,90.915,272599998.0
2006-01-06 12:43:00,90.929,90.933,90.911,90.911,273099998.0
2006-01-06 12:44:00,90.932,90.932,90.894,90.911,149700000.0
2006-01-06 12:45:00,90.885,90.927,90.885,90.908,246800004.0
2006-01-06 12:46:00,90.908,90.921,90.894,90.921,218300000.0
2006-01-06 12:47:00,90.918,90.922,90.897,90.9,298700004.0
2006-01-06 12:48:00,90.913,90.913,90.877,90.877,344200007.0
2006-01-06 12:49:00,90.9,90.9,90.865,90.87,194099997.0
2006-01-06 12:50:00,90.888,90.891,90.867,90.872,216199996.0
2006-01-06 12:51:00,90.863,90.885,90.863,90.882,265200003.0
2006-01-06 12:52:00,90.861,90.885,90.858,90.88,289099996.0
2006-01-06 12:53:00,90.859,90.88,90.817,90.85,208399996.0
2006-01-06 12:54:00,90.875,90.875,90.851,90.858,160599997.0
2006-01-06 12:55:00,90.877,90.883,90.85,90.876,254000002.0
2006-01-06 12:56:00,90.869,90.891,90.848,90.873,197500000.0
2006-01-06 12:57:00,90.888,90.899,90.87,90.87,171199998.0
2006-01-06 12:58:00,90.876,90.885,90.859,90.859,199399999.0
2006-01-06 12:59:00,90.863,90.885,90.856,90.856,136199999.0
2006-01-06 13:00:00,90.867,90.887,90.856,90.873,309000000.0
2006-01-06 13:01:00,90.862,90.875,90.854,90.872,119799998.0
2006-01-06 13:02:00,90.877,90.887,90.857,90.868,352300002.0
2006-01-06 13:03:00,90.879,90.879,90.86,90.86,62700000.0
2006-01-06 13:04:00,90.855,90.881,90.855,90.861,248299997.0
2006-01-06 13:05:00,90.86,90.88,90.86,90.878,200400001.0
2006-01-06 13:06:00,90.859,90.893,90.859,90.893,263400001.0
2006-01-06 13:07:00,90.883,90.902,90.866,90.866,237000002.0
2006-01-06 13:08:00,90.901,90.918,90.885,90.902,108600000.0
2006-01-06 13:09:00,90.907,90.92,90.893,90.9,219400000.0
2006-01-06 13:10:00,90.917,90.925,90.902,90.903,192000000.0
2006-01-06 13:11:00,90.906,90.925,90.9,90.909,209699999.0
2006-01-06 13:12:00,90.926,90.938,90.913,90.926,352900002.0
2006-01-06 13:13:00,90.921,90.945,90.916,90.927,221900000.0
2006-01-06 13:14:00,90.928,90.949,90.914,90.922,330800001.0
2006-01-06 13:15:00,90.939,90.952,90.918,90.918,263199999.0
2006-01-06 13:16:00,90.938,90.941,90.918,90.928,88599999.0
2006-01-06 13:17:00,90.928,90.945,90.891,90.942,215999999.0
2006-01-06 13:18:00,90.93,90.947,90.924,90.941,158199996.0
2006-01-06 13:19:00,90.919,90.941,90.914,90.927,281199998.0
2006-01-06 13:20:00,90.907,90.931,90.902,90.905,191900000.0
2006-01-06 13:21:00,90.9,90.919,90.894,90.907,337599998.0
2006-01-06 13:22:00,90.905,90.92,90.888,90.888,221999999.0
2006-01-06 13:23:00,90.901,90.901,90.871,90.875,197899996.0
2006-01-06 13:24:00,90.864,90.89,90.858,90.86,262600000.0
2006-01-06 13:25:00,90.853,90.872,90.839,90.866,203099999.0
2006-01-06 13:26:00,90.861,90.873,90.85,90.862,217399996.0
2006-01-06 13:27:00,90.852,90.857,90.826,90.83,115800000.0
2006-01-06 13:28:00,90.856,90.857,90.831,90.833,171100001.0
2006-01-06 13:29:00,90.858,90.858,90.831,90.842,260000000.0
2006-01-06 13:30:00,90.855,90.859,90.826,90.84,239000000.0
2006-01-06 13:31:00,90.84,90.865,90.835,90.865,217000000.0
2006-01-06 13:32:00,90.864,90.879,90.849,90.854,220900000.0
2006-01-06 13:33:00,90.853,90.866,90.84,90.857,176899996.0
2006-01-06 13:34:00,90.845,90.867,90.835,90.839,234399998.0
2006-01-06 13:35:00,90.839,90.855,90.827,90.848,325399999.0
2006-01-06 13:36:00,90.841,90.853,90.828,90.853,223500001.0
2006-01-06 13:37:00,90.834,90.847,90.816,90.832,82800000.0
2006-01-06 13:38:00,90.835,90.855,90.83,90.852,263999994.0
2006-01-06 13:39:00,90.865,90.866,90.832,90.851,253500002.0
2006-01-06 13:40:00,90.853,90.867,90.843,90.863,220200001.0
2006-01-06 13:41:00,90.846,90.864,90.841,90.857,250299998.0
2006-01-06 13:42:00,90.856,90.865,90.836,90.848,260799997.0
2006-01-06 13:43:00,90.864,90.876,90.857,90.874,229999995.0
2006-01-06 13:44:00,90.863,90.877,90.851,90.865,138099999.0
2006-01-06 13:45:00,90.856,90.886,90.854,90.873,278299997.0
2006-01-06 13:46:00,90.85,90.874,90.85,90.869,213800001.0
2006-01-06 13:47:00,90.86,90.877,90.842,90.864,497299998.0
2006-01-06 13:48:00,90.853,90.855,90.83,90.83,128700001.0
2006-01-06 13:49:00,90.842,90.855,90.827,90.852,264199998.0
2006-01-06 13:50:00,90.839,90.859,90.829,90.853,226700001.0
2006-01-06 13:51:00,90.855,90.866,90.842,90.858,158899999.0
2006-01-06 13:52:00,90.852,90.867,90.831,90.848,269700001.0
2006-01-06 13:53:00,90.862,90.872,90.845,90.855,368399992.0
2006-01-06 13:54:00,90.854,90.859,90.834,90.845,249299998.0
2006-01-06 13:55:00,90.843,90.856,90.834,90.834,199000000.0
2006-01-06 13:56:00,90.859,90.859,90.838,90.843,254700000.0
2006-01-06 13:57:00,90.834,90.855,90.823,90.843,278700003.0
2006-01-06 13:58:00,90.844,90.845,90.818,90.818,138199999.0
2006-01-06 13:59:00,90.827,90.842,90.819,90.842,175100001.0
2006-01-06 14:00:00,90.836,90.858,90.833,90.846,283600001.0
2006-01-06 14:01:00,90.843,90.848,90.82,90.835,222899999.0
2006-01-06 14:02:00,90.837,90.865,90.832,90.845,283599998.0
2006-01-06 14:03:00,90.847,90.855,90.834,90.836,173100000.0
2006-01-06 14:04:00,90.856,90.874,90.844,90.862,220500004.0
2006-01-06 14:05:00,90.857,90.883,90.848,90.864,122999998.0
2006-01-06 14:06:00,90.839,90.868,90.839,90.854,212200001.0
2006-01-06 14:07:00,90.846,90.848,90.818,90.818,117700000.0
2006-01-06 14:08:00,90.84,90.861,90.821,90.842,152699997.0
2006-01-06 14:09:00,90.867,90.874,90.854,90.858,166399998.0
2006-01-06 14:10:00,90.865,90.891,90.854,90.891,197600000.0
2006-01-06 14:11:00,90.871,90.891,90.87,90.885,228599998.0
2006-01-06 14:12:00,90.872,90.887,90.856,90.873,197200001.0
2006-01-06 14:13:00,90.863,90.879,90.848,90.858,179899999.0
2006-01-06 14:14:00,90.858,90.868,90.852,90.867,43799999.0
2006-01-06 14:15:00,90.871,90.875,90.852,90.865,263700001.0
2006-01-06 14:16:00,90.851,90.856,90.834,90.835,124899998.0
2006-01-06 14:17:00,90.833,90.855,90.833,90.852,141600000.0
2006-01-06 14:18:00,90.845,90.858,90.82,90.845,294900002.0
2006-01-06 14:19:00,90.848,90.85,90.823,90.823,291600003.0
2006-01-06 14:20:00,90.83,90.842,90.814,90.835,313899999.0
2006-01-06 14:21:00,90.821,90.836,90.798,90.819,201299998.0
2006-01-06 14:22:00,90.807,90.83,90.792,90.806,208499999.0
2006-01-06 14:23:00,90.825,90.833,90.797,90.8,324600006.0
2006-01-06 14:24:00,90.832,90.839,90.805,90.82,215299997.0
2006-01-06 14:25:00,90.839,90.848,90.82,90.82,297699994.0
2006-01-06 14:26:00,90.835,90.845,90.816,90.819,197999999.0
2006-01-06 14:27:00,90.819,90.838,90.819,90.838,112200000.0
2006-01-06 14:28:00,90.831,90.85,90.826,90.85,118900001.0
2006-01-06 14:29:00,90.853,90.855,90.828,90.832,342299993.0
2006-01-06 14:30:00,90.821,90.835,90.795,90.825,173299998.0
2006-01-06 14:31:00,90.83,90.84,90.777,90.825,343699999.0
2006-01-06 14:32:00,90.813,90.841,90.8,90.81,149499998.0
2006-01-06 14:33:00,90.761,90.785,90.735,90.749,146100001.0
2006-01-06 14:34:00,90.73,90.768,90.709,90.719,272000001.0
2006-01-06 14:35:00,90.734,90.778,90.731,90.76,290899998.0
2006-01-06 14:36:00,90.772,90.772,90.725,90.725,270599997.0
2006-01-06 14:37:00,90.722,90.75,90.722,90.75,121299999.0
2006-01-06 14:38:00,90.756,90.773,90.744,90.762,189199998.0
2006-01-06 14:39:00,90.768,90.768,90.74,90.746,257099999.0
2006-01-06 14:40:00,90.767,90.772,90.745,90.745,195099996.0
2006-01-06 14:41:00,90.727,90.747,90.712,90.734,109800001.0
2006-01-06 14:42:00,90.742,90.754,90.722,90.754,202800002.0
2006-01-06 14:43:00,90.765,90.771,90.75,90.757,232300000.0
2006-01-06 14:44:00,90.753,90.771,90.733,90.76,189699999.0
2006-01-06 14:45:00,90.754,90.791,90.752,90.791,259399996.0
2006-01-06 14:46:00,90.778,90.783,90.756,90.767,340899996.0
2006-01-06 14:47:00,90.765,90.765,90.72,90.735,207900000.0
2006-01-06 14:48:00,90.752,90.762,90.744,90.761,94799999.0
2006-01-06 14:49:00,90.758,90.771,90.743,90.747,222000000.0
2006-01-06 14:50:00,90.771,90.771,90.737,90.747,300300000.0
2006-01-06 14:51:00,90.758,90.768,90.728,90.742,237599999.0
2006-01-06 14:52:00,90.745,90.752,90.726,90.733,251099997.0
2006-01-06 14:53:00,90.713,90.731,90.71,90.725,229199999.0
2006-01-06 14:54:00,90.709,90.732,90.703,90.731,217199998.0
2006-01-06 14:55:00,90.732,90.745,90.717,90.721,391700003.0
2006-01-06 14:56:00,90.722,90.735,90.711,90.725,255500002.0
2006-01-06 14:57:00,90.728,90.728,90.693,90.697,298699998.0
2006-01-06 14:58:00,90.725,90.728,90.7,90.703,207500002.0
2006-01-06 14:59:00,90.695,90.73,90.662,90.705,49100000.0
2006-01-06 15:00:00,90.731,90.731,90.7,90.7,227700001.0
2006-01-06 15:01:00,90.722,90.728,90.703,90.715,236400000.0
2006-01-06 15:02:00,90.723,90.726,90.698,90.698,178799997.0
2006-01-06 15:03:00,90.709,90.732,90.707,90.73,255400001.0
2006-01-06 15:04:00,90.711,90.746,90.711,90.746,291099996.0
2006-01-06 15:05:00,90.744,90.744,90.714,90.727,157700000.0
2006-01-06 15:06:00,90.716,90.742,90.716,90.732,216299999.0
2006-01-06 15:07:00,90.729,90.751,90.729,90.751,216500004.0
2006-01-06 15:08:00,90.743,90.743,90.724,90.724,68600001.0
2006-01-06 15:09:00,90.716,90.729,90.714,90.721,67199999.0
2006-01-06 15:10:00,90.707,90.728,90.707,90.728,96800000.0
2006-01-06 15:11:00,90.718,90.747,90.709,90.727,206200000.0
2006-01-06 15:12:00,90.727,90.743,90.709,90.73,203700000.0
2006-01-06 15:13:00,90.706,90.723,90.698,90.719,299699997.0
2006-01-06 15:14:00,90.695,90.715,90.683,90.704,242299998.0
2006-01-06 15:15:00,90.71,90.753,90.696,90.736,221399998.0
2006-01-06 15:16:00,90.73,90.761,90.717,90.731,258500002.0
2006-01-06 15:17:00,90.725,90.731,90.703,90.706,228500000.0
2006-01-06 15:18:00,90.715,90.741,90.706,90.725,113299998.0
2006-01-06 15:19:00,90.728,90.74,90.711,90.728,253699996.0
2006-01-06 15:20:00,90.719,90.748,90.714,90.738,253099997.0
2006-01-06 15:21:00,90.745,90.76,90.73,90.747,156600002.0
2006-01-06 15:22:00,90.738,90.76,90.712,90.758,223500002.0
2006-01-06 15:23:00,90.758,90.772,90.748,90.75,285600003.0
2006-01-06 15:24:00,90.775,90.786,90.766,90.768,272800001.0
2006-01-06 15:25:00,90.783,90.783,90.754,90.782,236299999.0
2006-01-06 15:26:00,90.774,90.791,90.766,90.779,143500000.0
2006-01-06 15:27:00,90.76,90.792,90.76,90.781,308999996.0
2006-01-06 15:28:00,90.773,90.786,90.765,90.78,167900000.0
2006-01-06 15:29:00,90.751,90.797,90.749,90.791,312299999.0
2006-01-06 15:30:00,90.77,90.943,90.764,90.943,98200001.0
2006-01-06 15:31:00,90.936,90.936,90.822,90.823,151000000.0
2006-01-06 15:32:00,90.822,90.828,90.756,90.76,254500001.0
2006-01-06 15:33:00,90.785,90.806,90.774,90.798,244899999.0
2006-01-06 15:34:00,90.804,90.872,90.802,90.838,374600001.0
2006-01-06 15:35:00,90.85,90.875,90.806,90.814,114200001.0
2006-01-06 15:36:00,90.785,90.807,90.734,90.734,233799999.0
2006-01-06 15:37:00,90.735,90.78,90.735,90.77,329299995.0
2006-01-06 15:38:00,90.75,90.804,90.75,90.804,284500002.0
2006-01-06 15:39:00,90.807,90.825,90.789,90.809,197900000.0
2006-01-06 15:40:00,90.788,90.808,90.756,90.756,172799999.0
2006-01-06 15:41:00,90.76,90.781,90.749,90.764,230300002.0
2006-01-06 15:42:00,90.762,90.786,90.75,90.762,304299999.0
2006-01-06 15:43:00,90.748,90.775,90.744,90.747,241899998.0
2006-01-06 15:44:00,90.732,90.765,90.728,90.763,259300000.0
2006-01-06 15:45:00,90.763,90.771,90.732,90.735,133699999.0
2006-01-06 15:46:00,90.76,90.798,90.752,90.798,194799997.0
2006-01-06 15:47:00,90.735,90.772,90.687,90.692,237099998.0
2006-01-06 15:48:00,90.61,90.628,90.566,90.573,297300001.0
2006-01-06 15:49:00,90.523,90.55,90.499,90.517,242799997.0
2006-01-06 15:50:00,90.557,90.658,90.557,90.611,292900000.0
2006-01-06 15:51:00,90.599,90.622,90.472,90.472,272599999.0
2006-01-06 15:52:00,90.5,90.619,90.494,90.617,303799993.0
2006-01-06 15:53:00,90.603,90.642,90.592,90.593,251399998.0
2006-01-06 15:54:00,90.612,90.617,90.546,90.546,210900000.0
2006-01-06 15:55:00,90.588,90.588,90.558,90.56,165499999.0
2006-01-06 15:56:00,90.545,90.56,90.507,90.523,270299998.0
2006-01-06 15:57:00,90.522,90.568,90.52,90.527,316299999.0
2006-01-06 15:58:00,90.522,90.522,90.465,90.485,179700000.0
2006-01-06 15:59:00,90.52,90.523,90.448,90.452,138799995.0
2006-01-06 16:00:00,90.408,90.445,90.408,90.417,274200004.0
2006-01-06 16:01:00,90.431,90.481,90.424,90.456,191699997.0
2006-01-06 16:02:00,90.498,90.498,90.456,90.472,140000001.0
2006-01-06 16:03:00,90.451,90.484,90.451,90.465,182100001.0
2006-01-06 16:04:00,90.463,90.5,90.453,90.484,342799997.0
2006-01-06 16:05:00,90.47,90.496,90.462,90.473,238700002.0
2006-01-06 16:06:00,90.472,90.472,90.441,90.448,220299999.0
2006-01-06 16:07:00,90.42,90.442,90.407,90.44,120199999.0
2006-01-06 16:08:00,90.415,90.432,90.376,90.385,96200000.0
2006-01-06 16:09:00,90.371,90.394,90.351,90.366,148000001.0
2006-01-06 16:10:00,90.358,90.377,90.336,90.363,313099998.0
2006-01-06 16:11:00,90.328,90.328,90.228,90.231,245600004.0
2006-01-06 16:12:00,90.214,90.231,90.194,90.209,138299997.0
2006-01-06 16:13:00,90.184,90.22,90.164,90.203,244500001.0
2006-01-06 16:14:00,90.21,90.23,90.187,90.212,131799999.0
2006-01-06 16:15:00,90.229,90.262,90.223,90.257,303799994.0
2006-01-06 16:16:00,90.245,90.262,90.191,90.203,298700003.0
2006-01-06 16:17:00,90.204,90.225,90.172,90.195,237199998.0
2006-01-06 16:18:00,90.198,90.246,90.198,90.22,168100001.0
2006-01-06 16:19:00,90.221,90.243,90.186,90.203,166100003.0
2006-01-06 16:20:00,90.208,90.264,90.208,90.262,242000002.0
2006-01-06 16:21:00,90.239,90.256,90.232,90.245,242199995.0
2006-01-06 16:22:00,90.238,90.265,90.227,90.251,221199999.0
2006-01-06 16:23:00,90.242,90.275,90.227,90.275,166700004.0
2006-01-06 16:24:00,90.273,90.292,90.258,90.292,163600000.0
2006-01-06 16:25:00,90.301,90.312,90.272,90.287,185700000.0
2006-01-06 16:26:00,90.276,90.3,90.269,90.285,254600001.0
2006-01-06 16:27:00,90.288,90.3,90.273,90.28,320400001.0
2006-01-06 16:28:00,90.29,90.298,90.269,90.278,93100000.0
2006-01-06 16:29:00,90.281,90.312,90.279,90.298,189099999.0
2006-01-06 16:30:00,90.295,90.315,90.288,90.302,163000000.0
2006-01-06 16:31:00,90.287,90.308,90.277,90.308,321000003.0
2006-01-06 16:32:00,90.29,90.331,90.283,90.298,283099998.0
2006-01-06 16:33:00,90.3,90.317,90.294,90.307,192999998.0
2006-01-06 16:34:00,90.312,90.324,90.292,90.324,235100000.0
2006-01-06 16:35:00,90.299,90.323,90.29,90.303,192599997.0
2006-01-06 16:36:00,90.291,90.31,90.279,90.304,413999996.0
2006-01-06 16:37:00,90.292,90.318,90.286,90.307,353499998.0
2006-01-06 16:38:00,90.291,90.322,90.291,90.316,344599997.0
2006-01-06 16:39:00,90.305,90.32,90.29,90.32,154300001.0
2006-01-06 16:40:00,90.304,90.322,90.272,90.284,125500001.0
2006-01-06 16:41:00,90.292,90.316,90.288,90.288,190799999.0
2006-01-06 16:42:00,90.309,90.313,90.284,90.293,323399999.0
2006-01-06 16:43:00,90.286,90.34,90.286,90.319,304199998.0
2006-01-06 16:44:00,90.33,90.345,90.317,90.321,286000001.0
2006-01-06 16:45:00,90.336,90.36,90.322,90.344,289399996.0
2006-01-06 16:46:00,90.353,90.366,90.337,90.36,166499996.0
2006-01-06 16:47:00,90.358,90.368,90.332,90.35,164900002.0
2006-01-06 16:48:00,90.343,90.37,90.32,90.339,355499997.0
2006-01-06 16:49:00,90.365,90.387,90.349,90.364,275000000.0
2006-01-06 16:50:00,90.39,90.411,90.385,90.411,101199999.0
2006-01-06 16:51:00,90.4,90.414,90.382,90.412,239599999.0
2006-01-06 16:52:00,90.412,90.421,90.376,90.376,407600002.0
2006-01-06 16:53:00,90.385,90.402,90.378,90.393,287499998.0
2006-01-06 16:54:00,90.365,90.39,90.365,90.39,186699998.0
2006-01-06 16:55:00,90.389,90.397,90.358,90.358,200800002.0
2006-01-06 16:56:00,90.374,90.388,90.357,90.369,246499999.0
2006-01-06 16:57:00,90.344,90.364,90.333,90.347,197800002.0
2006-01-06 16:58:00,90.321,90.338,90.312,90.337,66699999.0
2006-01-06 16:59:00,90.331,90.342,90.301,90.301,147600003.0
2006-01-06 17:00:00,90.293,90.32,90.282,90.286,259100000.0
2006-01-06 17:01:00,90.293,90.327,90.28,90.327,195999996.0
2006-01-06 17:02:00,90.332,90.352,90.323,90.344,147999999.0
2006-01-06 17:03:00,90.355,90.381,90.346,90.352,199199999.0
2006-01-06 17:04:00,90.375,90.375,90.336,90.357,235300000.0
2006-01-06 17:05:00,90.367,90.376,90.344,90.348,180700000.0
2006-01-06 17:06:00,90.337,90.357,90.328,90.343,122300000.0
2006-01-06 17:07:00,90.334,90.363,90.33,90.363,130000002.0
2006-01-06 17:08:00,90.351,90.368,90.348,90.354,146400002.0
2006-01-06 17:09:00,90.334,90.352,90.33,90.33,272000001.0
2006-01-06 17:10:00,90.329,90.335,90.302,90.32,191399998.0
2006-01-06 17:11:00,90.333,90.353,90.319,90.332,184600001.0
2006-01-06 17:12:00,90.338,90.362,90.304,90.315,294600001.0
2006-01-06 17:13:00,90.305,90.323,90.291,90.304,191499999.0
2006-01-06 17:14:00,90.281,90.3,90.27,90.29,324799998.0
2006-01-06 17:15:00,90.276,90.277,90.236,90.238,218999999.0
2006-01-06 17:16:00,90.246,90.261,90.224,90.247,223300000.0
2006-01-06 17:17:00,90.25,90.25,90.215,90.229,257499997.0
2006-01-06 17:18:00,90.218,90.218,90.177,90.192,199400000.0
2006-01-06 17:19:00,90.18,90.18,90.124,90.124,234099997.0
2006-01-06 17:20:00,90.116,90.154,90.116,90.154,65299999.0
2006-01-06 17:21:00,90.146,90.17,90.14,90.17,187400001.0
2006-01-06 17:22:00,90.192,90.21,90.177,90.2,193999996.0
2006-01-06 17:23:00,90.2,90.226,90.192,90.218,280600003.0
2006-01-06 17:24:00,90.213,90.22,90.2,90.204,283100001.0
2006-01-06 17:25:00,90.221,90.221,90.199,90.199,209100003.0
2006-01-06 17:26:00,90.224,90.228,90.197,90.197,201000001.0
2006-01-06 17:27:00,90.214,90.256,90.214,90.243,174100002.0
2006-01-06 17:28:00,90.242,90.26,90.234,90.246,166799998.0
2006-01-06 17:29:00,90.235,90.264,90.231,90.26,185199998.0
2006-01-06 17:30:00,90.268,90.287,90.253,90.269,214399998.0
2006-01-06 17:31:00,90.289,90.291,90.266,90.266,201700001.0
2006-01-06 17:32:00,90.274,90.292,90.254,90.27,351399999.0
2006-01-06 17:33:00,90.287,90.317,90.276,90.313,258300001.0
2006-01-06 17:34:00,90.325,90.337,90.314,90.314,169099999.0
2006-01-06 17:35:00,90.306,90.332,90.3,90.325,255899996.0
2006-01-06 17:36:00,90.329,90.343,90.317,90.333,191899994.0
2006-01-06 17:37:00,90.319,90.338,90.314,90.336,273999999.0
2006-01-06 17:38:00,90.333,90.333,90.3,90.3,99199999.0
2006-01-06 17:39:00,90.322,90.322,90.282,90.298,302299998.0
2006-01-06 17:40:00,90.282,90.327,90.282,90.327,304399997.0
2006-01-06 17:41:00,90.337,90.363,90.31,90.363,286800003.0
2006-01-06 17:42:00,90.352,90.374,90.348,90.362,164599997.0
2006-01-06 17:43:00,90.355,90.371,90.336,90.37,315500006.0
2006-01-06 17:44:00,90.363,90.365,90.34,90.35,206400000.0
2006-01-06 17:45:00,90.354,90.354,90.307,90.307,205400001.0
2006-01-06 17:46:00,90.312,90.312,90.282,90.3,151699999.0
2006-01-06 17:47:00,90.298,90.329,90.298,90.317,320400000.0
2006-01-06 17:48:00,90.32,90.353,90.32,90.329,216800003.0
2006-01-06 17:49:00,90.326,90.346,90.305,90.305,193599999.0
2006-01-06 17:50:00,90.306,90.323,90.296,90.306,183799998.0
2006-01-06 17:51:00,90.29,90.318,90.29,90.315,215900000.0
2006-01-06 17:52:00,90.308,90.308,90.283,90.291,246699999.0
2006-01-06 17:53:00,90.273,90.286,90.261,90.276,113999998.0
2006-01-06 17:54:00,90.268,90.284,90.245,90.269,159000000.0
2006-01-06 17:55:00,90.27,90.282,90.25,90.272,384800001.0
2006-01-06 17:56:00,90.275,90.275,90.246,90.256,183299998.0
2006-01-06 17:57:00,90.257,90.257,90.226,90.226,280799998.0
2006-01-06 17:58:00,90.235,90.276,90.235,90.276,174600001.0
2006-01-06 17:59:00,90.252,90.282,90.241,90.249,127599999.0
2006-01-06 18:00:00,90.243,90.243,90.19,90.19,250099997.0
2006-01-06 18:01:00,90.181,90.253,90.181,90.23,1970699982.0
2006-01-06 18:02:00,90.13,90.17,90.13,90.16,2090499995.0
2006-01-06 18:03:00,90.15,90.17,90.15,90.15,2090499995.0
2006-01-06 18:04:00,90.14,90.14,90.12,90.12,2090499995.0
2006-01-06 18:05:00,90.11,90.12,90.08,90.1,2090499995.0
2006-01-06 18:06:00,90.213,90.256,90.213,90.241,2090499995.0
2006-01-06 18:07:00,90.13,90.18,90.12,90.18,1978400014.0
2006-01-06 18:08:00,90.2,90.21,90.19,90.19,1978400014.0
2006-01-06 18:09:00,90.228,90.251,90.205,90.227,1978400014.0
2006-01-06 18:10:00,90.216,90.243,90.201,90.218,1754599989.0
2006-01-06 18:11:00,90.202,90.216,90.163,90.163,910699997.0
2006-01-06 18:12:00,90.185,90.219,90.169,90.184,1193999998.0
2006-01-06 18:13:00,90.187,90.225,90.179,90.213,1642499987.0
2006-01-06 18:14:00,90.2,90.21,90.15,90.15,1211099987.0
2006-01-06 18:15:00,90.13,90.15,90.1,90.14,1211099987.0
2006-01-06 18:16:00,90.13,90.16,90.13,90.16,1211099987.0
2006-01-06 18:17:00,90.186,90.208,90.169,90.176,1211099987.0
2006-01-06 18:18:00,90.203,90.227,90.187,90.187,1174600001.0
2006-01-06 18:19:00,90.202,90.215,90.183,90.193,2058700006.0
2006-01-06 18:20:00,90.189,90.224,90.188,90.212,1925799991.0
2006-01-06 18:21:00,90.221,90.247,90.212,90.232,1776799992.0
2006-01-06 18:22:00,90.236,90.249,90.216,90.245,1490199997.0
2006-01-06 18:23:00,90.21,90.22,90.2,90.21,2046599994.0
2006-01-06 18:24:00,90.242,90.242,90.215,90.215,2046599994.0
2006-01-06 18:25:00,90.202,90.232,90.183,90.2,1950100001.0
2006-01-06 18:26:00,90.17,90.198,90.159,90.159,2138500003.0
2006-01-06 18:27:00,90.155,90.184,90.148,90.184,1274700010.0
2006-01-06 18:28:00,90.19,90.198,90.162,90.185,1614900002.0
2006-01-06 18:29:00,90.178,90.207,90.173,90.2,1071400003.0
2006-01-06 18:30:00,90.201,90.212,90.186,90.196,735500002.0
2006-01-06 18:31:00,90.192,90.235,90.19,90.22,1360699990.0
2006-01-06 18:32:00,90.226,90.255,90.225,90.24,1899899989.0
2006-01-06 18:33:00,90.19,90.2,90.19,90.19,1817800002.0
2006-01-06 18:34:00,90.223,90.231,90.196,90.202,1817800002.0
2006-01-06 18:35:00,90.191,90.205,90.162,90.18,1594499997.0
2006-01-06 18:36:00,90.172,90.203,90.172,90.177,1017899997.0
2006-01-06 18:37:00,90.2,90.205,90.175,90.175,877300002.0
2006-01-06 18:38:00,90.165,90.196,90.148,90.175,785999996.0
2006-01-06 18:39:00,90.197,90.211,90.177,90.177,880700003.0
2006-01-06 18:40:00,90.172,90.193,90.158,90.172,1639499994.0
2006-01-06 18:41:00,90.176,90.193,90.159,90.172,795899993.0
2006-01-06 18:42:00,90.192,90.199,90.168,90.168,1415799995.0
2006-01-06 18:43:00,90.185,90.197,90.166,90.166,517000000.0
2006-01-06 18:44:00,90.174,90.177,90.142,90.142,834199995.0
2006-01-06 18:45:00,90.163,90.195,90.149,90.172,703300007.0
2006-01-06 18:46:00,90.2,90.202,90.163,90.17,588999996.0
2006-01-06 18:47:00,90.174,90.174,90.127,90.136,229299997.0
2006-01-06 18:48:00,90.137,90.152,90.112,90.136,562200000.0
2006-01-06 18:49:00,90.133,90.146,90.107,90.128,644299991.0
2006-01-06 18:50:00,90.105,90.139,90.104,90.133,1019399996.0
2006-01-06 18:51:00,90.138,90.154,90.124,90.152,1220099991.0
2006-01-06 18:52:00,90.141,90.153,90.119,90.142,1481900002.0
2006-01-06 18:53:00,90.141,90.157,90.124,90.143,1584599987.0
2006-01-06 18:54:00,90.11,90.127,90.067,90.081,1424399993.0
2006-01-06 18:55:00,90.062,90.081,90.036,90.048,1681199994.0
2006-01-06 18:56:00,90.045,90.057,90.025,90.041,283299998.0
2006-01-06 18:57:00,90.055,90.08,90.031,90.062,584499995.0
2006-01-06 18:58:00,90.082,90.089,90.062,90.077,1160699997.0
2006-01-06 18:59:00,90.082,90.128,90.082,90.122,1338499998.0
2006-01-06 19:00:00,90.113,90.113,90.059,90.059,229599998.0
2006-01-06 19:01:00,90.074,90.098,90.057,90.075,495799996.0
2006-01-06 19:02:00,90.112,90.147,90.104,90.127,273099998.0
2006-01-06 19:03:00,90.129,90.156,90.126,90.139,459699993.0
2006-01-06 19:04:00,90.13,90.13,90.09,90.09,449300001.0
2006-01-06 19:05:00,90.075,90.097,90.065,90.092,489699998.0
2006-01-06 19:06:00,90.083,90.113,90.083,90.108,960100001.0
2006-01-06 19:07:00,90.118,90.166,90.118,90.166,1787700000.0
2006-01-06 19:08:00,90.17,90.189,90.152,90.161,1811800000.0
2006-01-06 19:09:00,90.177,90.177,90.122,90.13,836899993.0
2006-01-06 19:10:00,90.14,90.155,90.133,90.155,231400004.0
2006-01-06 19:11:00,90.161,90.203,90.161,90.174,469099995.0
2006-01-06 19:12:00,90.197,90.217,90.184,90.195,225899998.0
2006-01-06 19:13:00,90.187,90.22,90.177,90.195,394799996.0
2006-01-06 19:14:00,90.175,90.204,90.132,90.137,383200000.0
2006-01-06 19:15:00,90.112,90.131,90.088,90.122,1074600001.0
2006-01-06 19:16:00,90.111,90.142,90.111,90.137,429300001.0
2006-01-06 19:17:00,90.136,90.177,90.123,90.154,872100011.0
2006-01-06 19:18:00,90.137,90.162,90.124,90.142,701799995.0
2006-01-06 19:19:00,90.137,90.161,90.117,90.137,1005599998.0
2006-01-06 19:20:00,90.161,90.201,90.161,90.195,953999988.0
2006-01-06 19:21:00,90.183,90.206,90.175,90.195,760800006.0
2006-01-06 19:22:00,90.198,90.198,90.168,90.17,253799997.0
2006-01-06 19:23:00,90.188,90.205,90.168,90.192,1423699993.0
2006-01-06 19:24:00,90.178,90.204,90.178,90.204,743600002.0
2006-01-06 19:25:00,90.184,90.199,90.167,90.192,982700002.0
2006-01-06 19:26:00,90.177,90.207,90.17,90.189,1918900003.0
2006-01-06 19:27:00,90.184,90.208,90.179,90.203,1452499997.0
2006-01-06 19:28:00,90.196,90.22,90.193,90.21,1159100001.0
2006-01-06 19:29:00,90.206,90.211,90.18,90.184,234099998.0
2006-01-06 19:30:00,90.189,90.2,90.157,90.182,1119699994.0
2006-01-06 19:31:00,90.181,90.181,90.147,90.157,577299999.0
2006-01-06 19:32:00,90.164,90.176,90.153,90.162,1002199995.0
2006-01-06 19:33:00,90.161,90.191,90.161,90.179,859300001.0
2006-01-06 19:34:00,90.17,90.186,90.147,90.16,1263399999.0
2006-01-06 19:35:00,90.156,90.171,90.132,90.144,971599998.0
2006-01-06 19:36:00,90.155,90.163,90.131,90.146,737199994.0
2006-01-06 19:37:00,90.168,90.168,90.135,90.135,235600002.0
2006-01-06 19:38:00,90.134,90.162,90.134,90.162,846200001.0
2006-01-06 19:39:00,90.148,90.169,90.139,90.163,597899995.0
2006-01-06 19:40:00,90.159,90.163,90.132,90.132,985099995.0
2006-01-06 19:41:00,90.157,90.171,90.136,90.143,1087500000.0
2006-01-06 19:42:00,90.14,90.16,90.139,90.16,916599990.0
2006-01-06 19:43:00,90.137,90.153,90.123,90.151,369399997.0
2006-01-06 19:44:00,90.148,90.161,90.136,90.14,758499991.0
2006-01-06 19:45:00,90.134,90.153,90.128,90.152,381200005.0
2006-01-06 19:46:00,90.134,90.159,90.127,90.144,446700001.0
2006-01-06 19:47:00,90.146,90.153,90.126,90.141,280899999.0
2006-01-06 19:48:00,90.131,90.131,90.069,90.099,1323199995.0
2006-01-06 19:49:00,90.105,90.105,90.036,90.082,562399995.0
2006-01-06 19:50:00,90.093,90.121,90.089,90.11,638699993.0
2006-01-06 19:51:00,90.087,90.113,90.085,90.103,459799998.0
2006-01-06 19:52:00,90.104,90.12,90.087,90.087,439600002.0
2006-01-06 19:53:00,90.095,90.118,90.093,90.107,730500001.0
2006-01-06 19:54:00,90.106,90.107,90.083,90.087,783800000.0
2006-01-06 19:55:00,90.099,90.099,90.066,90.066,259899994.0
2006-01-06 19:56:00,90.064,90.078,90.046,90.065,400700005.0
2006-01-06 19:57:00,90.065,90.077,90.034,90.063,689699996.0
2006-01-06 19:58:00,90.075,90.088,90.059,90.074,1082199991.0
2006-01-06 19:59:00,90.086,90.112,90.085,90.111,939699990.0
2006-01-06 20:00:00,90.121,90.147,90.109,90.129,352600005.0
2006-01-06 20:01:00,90.142,90.156,90.118,90.13,451299999.0
2006-01-06 20:02:00,90.095,90.116,90.079,90.11,474199995.0
2006-01-06 20:03:00,90.106,90.136,90.105,90.122,513099998.0
2006-01-06 20:04:00,90.119,90.125,90.096,90.112,517799999.0
2006-01-06 20:05:00,90.127,90.127,90.102,90.11,392100003.0
2006-01-06 20:06:00,90.112,90.123,90.075,90.075,654399996.0
2006-01-06 20:07:00,90.108,90.111,90.083,90.083,418000004.0
2006-01-06 20:08:00,90.095,90.095,90.057,90.068,711399997.0
2006-01-06 20:09:00,90.077,90.106,90.064,90.076,623300002.0
2006-01-06 20:10:00,90.1,90.123,90.099,90.115,566800003.0
2006-01-06 20:11:00,90.113,90.121,90.076,90.095,1530899986.0
2006-01-06 20:12:00,90.086,90.123,90.086,90.123,1570399990.0
2006-01-06 20:13:00,90.128,90.133,90.102,90.112,1099599993.0
2006-01-06 20:14:00,90.105,90.128,90.092,90.117,503099999.0
2006-01-06 20:15:00,90.117,90.132,90.101,90.104,1134999998.0
2006-01-06 20:16:00,90.113,90.138,90.097,90.114,1541899999.0
2006-01-06 20:17:00,90.096,90.125,90.096,90.117,307900000.0
2006-01-06 20:18:00,90.12,90.12,90.1,90.1,174899998.0
2006-01-06 20:19:00,90.095,90.119,90.082,90.116,1499900001.0
2006-01-06 20:20:00,90.104,90.125,90.092,90.098,1552300007.0
2006-01-06 20:21:00,90.094,90.113,90.077,90.09,468900003.0
2006-01-06 20:22:00,90.048,90.076,90.019,90.029,970300007.0
2006-01-06 20:23:00,90.022,90.049,90.01,90.027,872399998.0
2006-01-06 20:24:00,90.025,90.031,90.006,90.018,579799999.0
2006-01-06 20:25:00,90.017,90.035,90.0,90.02,536799998.0
2006-01-06 20:26:00,90.026,90.037,90.012,90.018,432899995.0
2006-01-06 20:27:00,90.019,90.034,89.992,90.017,1248599991.0
2006-01-06 20:29:00,90.04,90.06,90.04,90.05,1558099996.0
2006-01-06 20:30:00,90.04,90.05,90.03,90.04,1558099996.0
2006-01-06 20:31:00,90.003,90.008,89.975,89.994,1558099996.0
2006-01-06 20:32:00,90.02,90.03,90.02,90.03,616499996.0
2006-01-06 20:33:00,90.035,90.05,90.014,90.033,616499996.0
2006-01-06 20:34:00,90.023,90.036,90.0,90.018,232399998.0
2006-01-06 20:35:00,90.016,90.023,89.994,89.994,673200002.0
2006-01-06 20:36:00,90.019,90.045,90.006,90.028,589799995.0
2006-01-06 20:37:00,90.043,90.047,90.014,90.023,492399995.0
2006-01-06 20:38:00,90.04,90.044,90.011,90.017,1497499994.0
2006-01-06 20:39:00,90.017,90.045,90.016,90.042,1271999999.0
2006-01-06 20:40:00,90.045,90.056,90.021,90.033,1900700008.0
2006-01-06 20:41:00,90.03,90.047,90.019,90.028,834799998.0
2006-01-06 20:42:00,90.045,90.054,90.027,90.03,1019199993.0
2006-01-06 20:43:00,90.053,90.061,90.023,90.03,647500001.0
2006-01-06 20:44:00,90.049,90.054,90.02,90.045,1110399994.0
2006-01-06 20:45:00,90.021,90.042,90.005,90.022,1250000002.0
2006-01-06 20:46:00,90.009,90.035,90.004,90.022,755500002.0
2006-01-06 20:47:00,90.003,90.04,90.003,90.026,1290799995.0
2006-01-06 20:48:00,90.009,90.033,90.002,90.025,771799999.0
2006-01-06 20:49:00,90.013,90.029,90.001,90.015,816300007.0
2006-01-06 20:50:00,90.013,90.016,89.976,89.982,1040999992.0
2006-01-06 20:51:00,89.992,90.014,89.986,90.012,615300004.0
2006-01-06 20:52:00,90.005,90.028,90.002,90.027,623100000.0
2006-01-06 20:53:00,90.011,90.028,89.994,90.028,1495199996.0
2006-01-06 20:54:00,90.028,90.035,90.004,90.018,506400004.0
2006-01-06 20:55:00,90.028,90.032,89.999,90.011,1290900002.0
2006-01-06 20:56:00,90.015,90.025,89.99,89.99,968399996.0
2006-01-06 20:57:00,90.015,90.025,90.002,90.006,1395499994.0
2006-01-06 20:58:00,90.12,90.13,90.11,90.11,722300003.0
2006-01-06 20:59:00,90.12,90.14,90.12,90.14,722300003.0
2006-01-06 21:00:00,90.13,90.14,90.11,90.12,722300003.0
2006-01-06 21:01:00,90.13,90.13,90.11,90.12,722300003.0
2006-01-06 21:02:00,90.002,90.033,90.002,90.031,722300003.0
2006-01-06 21:03:00,90.022,90.038,90.012,90.027,426099999.0
2006-01-06 21:04:00,90.022,90.022,89.997,89.997,462900003.0
2006-01-06 21:05:00,89.98,90.005,89.98,89.995,425300003.0
2006-01-06 21:06:00,89.975,90.007,89.975,90.007,547999994.0
2006-01-06 21:07:00,90.008,90.028,89.996,90.013,498599998.0
2006-01-06 21:08:00,90.027,90.041,90.01,90.012,498099997.0
2006-01-06 21:09:00,90.023,90.026,90.002,90.003,408299996.0
2006-01-06 21:10:00,90.022,90.028,90.0,90.001,411699997.0
2006-01-06 21:11:00,90.003,90.026,90.003,90.024,416499999.0
2006-01-06 21:12:00,90.003,90.032,90.003,90.028,415599997.0
2006-01-06 21:13:00,90.027,90.039,90.007,90.007,1042800003.0
2006-01-06 21:14:00,90.028,90.038,90.009,90.026,1070499994.0
2006-01-06 21:15:00,90.037,90.037,90.005,90.016,1108900000.0
2006-01-06 21:16:00,90.036,90.078,90.028,90.051,627500001.0
2006-01-06 21:17:00,90.062,90.084,90.045,90.068,1228299995.0
2006-01-06 21:18:00,90.066,90.08,90.049,90.062,595199998.0
2006-01-06 21:19:00,90.075,90.1,90.06,90.09,1008300001.0
2006-01-06 21:20:00,90.09,90.1,90.06,90.075,1783999989.0
2006-01-06 21:21:00,90.06,90.074,90.026,90.036,1758199977.0
2006-01-06 21:22:00,90.024,90.047,90.008,90.043,1838000005.0
2006-01-06 21:23:00,90.033,90.047,90.006,90.038,1044499988.0
2006-01-06 21:24:00,90.03,90.035,90.008,90.02,914899990.0
2006-01-06 21:25:00,90.028,90.044,90.018,90.022,1371099999.0
2006-01-06 21:26:00,90.036,90.053,90.021,90.022,556799999.0
2006-01-06 21:27:00,90.017,90.035,90.014,90.033,441100001.0
2006-01-06 21:28:00,90.04,90.04,90.018,90.028,242599999.0
2006-01-06 21:29:00,90.037,90.047,90.01,90.039,666499995.0
2006-01-06 21:30:00,90.037,90.037,90.002,90.008,472400000.0
2006-01-06 21:31:00,90.023,90.034,90.007,90.014,287399999.0
2006-01-06 21:32:00,90.021,90.021,89.993,90.005,1413000003.0
2006-01-06 21:33:00,90.015,90.02,89.999,90.015,271099993.0
2006-01-06 21:34:00,90.02,90.025,89.99,89.99,482599998.0
2006-01-06 21:35:00,90.017,90.017,89.99,89.996,399699995.0
2006-01-06 21:36:00,90.01,90.015,89.991,89.995,178400002.0
2006-01-06 21:37:00,90.0,90.017,89.981,89.994,368799997.0
2006-01-06 21:38:00,89.985,90.008,89.984,89.997,320200000.0
2006-01-06 21:39:00,90.0,90.04,89.989,90.029,179200000.0
2006-01-06 21:40:00,90.034,90.06,90.026,90.06,401199993.0
2006-01-06 21:41:00,90.067,90.073,90.047,90.049,381299995.0
2006-01-06 21:42:00,90.069,90.091,90.054,90.073,780300004.0
2006-01-06 21:43:00,90.066,90.078,90.043,90.072,797200008.0
2006-01-06 21:44:00,90.06,90.087,90.048,90.087,1342799994.0
2006-01-06 21:45:00,90.087,90.096,90.066,90.075,860000008.0
2006-01-06 21:46:00,90.081,90.117,90.08,90.08,441499999.0
2006-01-06 21:47:00,90.1,90.142,90.1,90.13,1059699996.0
2006-01-06 21:48:00,90.123,90.136,90.111,90.125,315499998.0
2006-01-06 21:49:00,90.118,90.13,90.099,90.113,548299999.0
2006-01-06 21:50:00,90.099,90.125,90.099,90.125,237199999.0
2006-01-06 21:51:00,90.125,90.125,90.091,90.091,284199994.0
2006-01-06 21:52:00,90.078,90.106,90.073,90.093,541199992.0
2006-01-06 21:53:00,90.092,90.108,90.087,90.105,175999997.0
2006-01-06 21:54:00,90.108,90.112,90.088,90.095,218799998.0
2006-01-06 21:55:00,90.1,90.12,90.1,90.12,238399997.0
2006-01-06 21:56:00,90.121,90.121,90.093,90.093,640999994.0
2006-01-06 21:57:00,90.091,90.103,90.082,90.097,165700004.0
2006-01-06 21:58:00,90.105,90.113,90.097,90.103,183000000.0
2006-01-06 21:59:00,90.104,90.135,90.096,90.123,639999994.0
2006-01-06 22:00:00,90.123,90.123,90.078,90.089,635599998.0
2006-01-06 22:01:00,90.104,90.115,90.084,90.099,895600003.0
2006-01-06 22:02:00,90.104,90.114,90.083,90.089,1040799999.0
2006-01-06 22:03:00,90.106,90.126,90.09,90.106,333200001.0
2006-01-06 22:04:00,90.118,90.131,90.086,90.095,501400002.0
2006-01-06 22:05:00,90.105,90.11,90.074,90.089,269999996.0
2006-01-06 22:06:00,90.107,90.112,90.083,90.083,215700000.0
2006-01-06 22:07:00,90.082,90.103,90.082,90.103,102199998.0
2006-01-06 22:08:00,90.109,90.12,90.086,90.106,225399999.0
2006-01-06 22:09:00,90.118,90.125,90.1,90.1,273099996.0
2006-01-06 22:10:00,90.103,90.123,90.081,90.105,295899996.0
2006-01-06 22:11:00,90.104,90.128,90.104,90.117,353799996.0
2006-01-06 22:12:00,90.117,90.127,90.081,90.1,376299999.0
2006-01-06 22:13:00,90.094,90.113,90.079,90.105,490099994.0
2006-01-06 22:14:00,90.088,90.116,90.084,90.115,213799999.0
2006-01-06 22:15:00,90.118,90.128,90.103,90.103,465499994.0
2006-01-06 22:16:00,90.103,90.122,90.096,90.118,452600003.0
2006-01-06 22:17:00,90.099,90.128,90.099,90.107,136999999.0
2006-01-06 22:18:00,90.122,90.126,90.103,90.103,260099999.0
2006-01-06 22:19:00,90.126,90.127,90.091,90.091,127000000.0
2006-01-06 22:20:00,90.116,90.127,90.102,90.114,181899997.0
2006-01-06 22:21:00,90.105,90.128,90.101,90.116,257800001.0
2006-01-06 22:22:00,90.12,90.126,90.084,90.084,361700000.0
2006-01-06 22:23:00,90.076,90.095,90.076,90.095,115200000.0
2006-01-06 22:24:00,90.095,90.095,90.066,90.066,253899999.0
2006-01-06 22:25:00,90.07,90.09,90.07,90.09,244899996.0
2006-01-06 22:26:00,90.076,90.076,90.056,90.058,100399998.0
2006-01-06 22:27:00,90.081,90.09,90.064,90.07,1057999998.0
2006-01-06 22:28:00,90.084,90.09,90.063,90.069,351100000.0
2006-01-06 22:29:00,90.091,90.092,90.05,90.05,385100000.0
2006-01-06 22:30:00,90.068,90.088,90.063,90.083,492499999.0
2006-01-06 22:31:00,90.063,90.09,90.061,90.09,214100000.0
2006-01-06 22:32:00,90.065,90.09,90.064,90.082,207899999.0
2006-01-06 22:33:00,90.085,90.089,90.065,90.065,363000000.0
2006-01-06 22:34:00,90.084,90.095,90.068,90.068,470999994.0
2006-01-06 22:35:00,90.085,90.107,90.08,90.095,322500004.0
2006-01-06 22:36:00,90.093,90.11,90.087,90.104,506300008.0
2006-01-06 22:37:00,90.103,90.103,90.081,90.088,181199995.0
2006-01-06 22:38:00,90.086,90.104,90.077,90.093,265400001.0
2006-01-06 22:39:00,90.093,90.093,90.067,90.072,288599998.0
2006-01-06 22:40:00,90.07,90.087,90.064,90.082,294799997.0
2006-01-06 22:41:00,90.085,90.085,90.07,90.07,287899999.0
2006-01-06 22:42:00,90.085,90.085,90.044,90.044,162899999.0
2006-01-06 22:43:00,90.053,90.08,90.043,90.073,706499999.0
2006-01-06 22:44:00,90.078,90.091,90.056,90.056,414600001.0
2006-01-06 22:45:00,90.057,90.075,90.036,90.073,521500004.0
2006-01-06 22:46:00,90.074,90.077,90.046,90.058,486499998.0
2006-01-06 22:47:00,90.061,90.084,90.054,90.075,341199993.0
2006-01-06 22:48:00,90.062,90.087,90.047,90.074,536200000.0
2006-01-06 22:49:00,90.079,90.093,90.063,90.067,530000001.0
2006-01-06 22:50:00,90.081,90.086,90.06,90.06,294499999.0
2006-01-06 22:51:00,90.057,90.086,90.049,90.075,676099998.0
2006-01-06 22:52:00,90.07,90.086,90.068,90.083,100300000.0
2006-01-06 22:53:00,90.087,90.087,90.025,90.048,479999998.0
2006-01-06 22:54:00,90.071,90.085,90.05,90.06,298300001.0
2006-01-06 22:55:00,90.064,90.086,90.057,90.074,597900005.0
2006-01-06 22:56:00,90.055,90.082,90.052,90.071,225200000.0
2006-01-06 22:57:00,90.062,90.085,90.049,90.08,230800002.0
2006-01-06 22:58:00,90.066,90.086,90.064,90.07,135699999.0
2006-01-06 22:59:00,90.062,90.085,90.012,90.06,328499997.0
2006-01-06 23:00:00,90.092,90.1,90.075,90.095,230899997.0
2006-01-06 23:01:00,90.091,90.091,90.064,90.069,177000003.0
2006-01-06 23:02:00,90.1,90.1,90.074,90.08,247999999.0
2006-01-06 23:03:00,90.088,90.103,90.075,90.082,177700000.0
2006-01-06 23:04:00,90.081,90.084,90.057,90.063,93000000.0
2006-01-06 23:05:00,90.068,90.091,90.068,90.088,129399996.0
2006-01-06 23:06:00,90.058,90.093,90.058,90.093,199199999.0
2006-01-06 23:07:00,90.084,90.095,90.068,90.079,217800000.0
2006-01-06 23:08:00,90.089,90.104,90.077,90.086,275500001.0
2006-01-06 23:09:00,90.085,90.102,90.078,90.09,90900000.0
2006-01-06 23:10:00,90.083,90.083,90.065,90.065,160199997.0
2006-01-06 23:11:00,90.058,90.082,90.045,90.082,196500002.0
2006-01-06 23:12:00,90.085,90.085,90.056,90.067,229699995.0
2006-01-06 23:13:00,90.073,90.081,90.054,90.063,231800000.0
2006-01-06 23:14:00,90.086,90.094,90.069,90.084,283900000.0
2006-01-06 23:15:00,90.07,90.083,90.049,90.071,154100001.0
2006-01-06 23:16:00,90.067,90.079,90.049,90.057,227400002.0
2006-01-06 23:17:00,90.03,90.069,90.03,90.067,373100004.0
2006-01-06 23:18:00,90.064,90.064,90.038,90.038,250100004.0
2006-01-06 23:19:00,90.037,90.063,90.029,90.044,334000000.0
2006-01-06 23:20:00,90.041,90.059,90.036,90.059,185799997.0
2006-01-06 23:21:00,90.038,90.057,90.033,90.052,238100000.0
2006-01-06 23:22:00,90.048,90.066,90.041,90.058,95699998.0
2006-01-06 23:23:00,90.057,90.07,90.045,90.046,208899994.0
2006-01-06 23:24:00,90.068,90.068,90.045,90.048,242400000.0
2006-01-06 23:25:00,90.07,90.07,90.052,90.052,59499998.0
2006-01-06 23:26:00,90.065,90.069,90.048,90.061,116400001.0
2006-01-06 23:27:00,90.061,90.072,90.039,90.054,124799999.0
2006-01-06 23:28:00,90.065,90.075,90.05,90.065,192799998.0
2006-01-06 23:29:00,90.067,90.067,90.036,90.04,338600001.0
2006-01-06 23:30:00,90.045,90.057,90.035,90.053,197500000.0
2006-01-06 23:31:00,90.036,90.057,90.035,90.057,135100000.0
2006-01-06 23:32:00,90.035,90.052,90.025,90.052,269299998.0
2006-01-06 23:33:00,90.028,90.06,90.028,90.06,227299998.0
2006-01-06 23:34:00,90.05,90.069,90.031,90.06,243500001.0
2006-01-06 23:35:00,90.056,90.058,90.008,90.032,342499998.0
2006-01-06 23:36:00,90.057,90.057,90.036,90.037,152799999.0
2006-01-06 23:37:00,90.048,90.06,90.041,90.055,135400002.0
2006-01-06 23:38:00,90.057,90.064,90.037,90.047,277899997.0
2006-01-06 23:39:00,90.072,90.072,90.04,90.04,279400002.0
2006-01-06 23:40:00,90.045,90.07,90.043,90.064,190299995.0
2006-01-06 23:41:00,90.065,90.075,90.05,90.067,165599999.0
2006-01-06 23:42:00,90.047,90.08,90.047,90.071,232600000.0
2006-01-06 23:43:00,90.06,90.081,90.058,90.067,243400000.0
2006-01-06 23:44:00,90.033,90.065,90.032,90.06,360699995.0
2006-01-06 23:45:00,90.056,90.056,90.036,90.036,67500000.0
2006-01-06 23:46:00,90.054,90.076,90.049,90.067,209200002.0
2006-01-06 23:47:00,90.062,90.067,90.045,90.053,86299997.0
2006-01-06 23:48:00,90.067,90.075,90.054,90.062,266000000.0
2006-01-06 23:49:00,90.067,90.071,90.047,90.071,179700002.0
2006-01-06 23:50:00,90.07,90.08,90.049,90.067,200900000.0
2006-01-06 23:51:00,90.075,90.08,90.053,90.059,218699998.0
2006-01-06 23:52:00,90.075,90.084,90.062,90.065,139500002.0
2006-01-06 23:53:00,90.064,90.086,90.064,90.067,132800001.0
2006-01-06 23:54:00,90.072,90.096,90.066,90.096,190399997.0
2006-01-06 23:55:00,90.095,90.118,90.08,90.097,215199997.0
2006-01-06 23:56:00,90.126,90.147,90.108,90.123,237499996.0
2006-01-06 23:57:00,90.113,90.131,90.111,90.111,217800002.0
2006-01-06 23:58:00,90.098,90.116,90.096,90.098,250699997.0
2006-01-06 23:59:00,90.115,90.115,90.1,90.1,143700000.0
2006-01-09 00:00:00,90.106,90.116,90.082,90.088,147200000.0
2006-01-09 00:01:00,90.068,90.11,90.061,90.077,337399997.0
2006-01-09 00:02:00,90.08,90.1,90.071,90.09,386199997.0
2006-01-09 00:03:00,90.092,90.092,90.066,90.073,155299999.0
2006-01-09 00:04:00,90.078,90.089,90.053,90.063,343999997.0
2006-01-09 00:05:00,90.074,90.108,90.066,90.087,313399998.0
2006-01-09 00:06:00,90.09,90.111,90.076,90.091,248200000.0
2006-01-09 00:07:00,90.117,90.135,90.088,90.101,161100000.0
2006-01-09 00:08:00,90.093,90.118,90.08,90.089,169899999.0
2006-01-09 00:09:00,90.078,90.119,90.07,90.096,211200001.0
2006-01-09 00:10:00,90.084,90.101,90.072,90.092,291799999.0
2006-01-09 00:11:00,90.076,90.076,90.038,90.044,186200001.0
2006-01-09 00:12:00,90.075,90.1,90.022,90.034,314299995.0
2006-01-09 00:13:00,90.012,90.044,90.01,90.044,240600002.0
2006-01-09 00:14:00,90.035,90.056,90.008,90.016,284100000.0
2006-01-09 00:15:00,90.043,90.043,90.002,90.002,187599998.0
2006-01-09 00:16:00,90.024,90.049,90.006,90.017,235699999.0
2006-01-09 00:17:00,90.032,90.055,90.014,90.014,117399998.0
2006-01-09 00:18:00,90.041,90.061,90.012,90.016,145299999.0
2006-01-09 00:19:00,90.013,90.052,90.007,90.05,139599999.0
2006-01-09 00:20:00,90.041,90.078,90.031,90.037,250999997.0
2006-01-09 00:21:00,90.064,90.08,90.035,90.054,230899998.0
2006-01-09 00:22:00,90.045,90.072,90.027,90.047,244499999.0
2006-01-09 00:23:00,90.041,90.081,90.036,90.05,252000002.0
2006-01-09 00:24:00,90.038,90.082,90.032,90.06,160800000.0
2006-01-09 00:25:00,90.045,90.103,90.034,90.103,218399999.0
2006-01-09 00:26:00,90.091,90.107,90.06,90.06,221899997.0
2006-01-09 00:27:00,90.054,90.082,90.054,90.074,252199999.0
2006-01-09 00:28:00,90.063,90.081,90.05,90.053,200199999.0
2006-01-09 00:29:00,90.077,90.09,90.05,90.079,175799999.0
2006-01-09 00:30:00,90.083,90.086,90.055,90.083,338700002.0
2006-01-09 00:31:00,90.09,90.11,90.069,90.069,317600001.0
2006-01-09 00:32:00,90.073,90.105,90.054,90.067,240199998.0
2006-01-09 00:33:00,90.082,90.096,90.061,90.074,253500001.0
2006-01-09 00:34:00,90.063,90.08,90.042,90.042,223199998.0
2006-01-09 00:35:00,90.083,90.104,90.068,90.088,217599999.0
2006-01-09 00:36:00,90.098,90.112,90.061,90.083,206799999.0
2006-01-09 00:37:00,90.088,90.128,90.063,90.075,321999997.0
2006-01-09 00:38:00,90.09,90.118,90.075,90.098,231700002.0
2006-01-09 00:39:00,90.096,90.117,90.078,90.092,150100001.0
2006-01-09 00:40:00,90.107,90.107,90.072,90.074,244099998.0
2006-01-09 00:41:00,90.077,90.12,90.077,90.092,239999998.0
2006-01-09 00:42:00,90.11,90.128,90.082,90.1,303300001.0
2006-01-09 00:43:00,90.125,90.125,90.074,90.093,223000002.0
2006-01-09 00:44:00,90.096,90.116,90.072,90.075,340499999.0
2006-01-09 00:45:00,90.1,90.129,90.081,90.106,221599996.0
2006-01-09 00:46:00,90.088,90.12,90.084,90.103,170400000.0
2006-01-09 00:47:00,90.105,90.139,90.098,90.104,362299999.0
2006-01-09 00:48:00,90.085,90.126,90.076,90.096,149499998.0
2006-01-09 00:49:00,90.093,90.116,90.08,90.101,146300001.0
2006-01-09 00:50:00,90.103,90.121,90.077,90.089,277199999.0
2006-01-09 00:51:00,90.08,90.111,90.073,90.111,249999999.0
2006-01-09 00:52:00,90.101,90.119,90.084,90.111,107100000.0
2006-01-09 00:53:00,90.114,90.118,90.075,90.09,184199994.0
2006-01-09 00:54:00,90.111,90.113,90.062,90.062,207900001.0
2006-01-09 00:55:00,90.077,90.125,90.067,90.11,212200002.0
2006-01-09 00:56:00,90.091,90.13,90.091,90.119,200500000.0
2006-01-09 00:57:00,90.109,90.125,90.093,90.114,276199999.0
2006-01-09 00:58:00,90.089,90.108,90.066,90.088,246500001.0
2006-01-09 00:59:00,90.086,90.104,90.074,90.104,201699998.0
2006-01-09 01:00:00,90.106,90.189,90.077,90.077,245799996.0
2006-01-09 01:01:00,90.085,90.123,90.075,90.096,292799998.0
2006-01-09 01:02:00,90.088,90.128,90.069,90.128,163299996.0
2006-01-09 01:03:00,90.083,90.123,90.081,90.083,223599995.0
2006-01-09 01:04:00,90.102,90.11,90.069,90.083,247599998.0
2006-01-09 01:05:00,90.056,90.105,90.056,90.077,296499999.0
2006-01-09 01:06:00,90.093,90.115,90.071,90.09,225599996.0
2006-01-09 01:07:00,90.082,90.107,90.06,90.07,177199998.0
2006-01-09 01:08:00,90.078,90.101,90.056,90.072,248700000.0
2006-01-09 01:09:00,90.068,90.088,90.061,90.066,213800001.0
2006-01-09 01:10:00,90.092,90.092,90.041,90.052,121499996.0
2006-01-09 01:11:00,90.093,90.112,90.022,90.023,172000003.0
2006-01-09 01:12:00,90.013,90.031,90.0,90.013,297699995.0
2006-01-09 01:13:00,90.016,90.044,90.015,90.032,159799999.0
2006-01-09 01:14:00,90.01,90.034,90.006,90.027,251000004.0
2006-01-09 01:15:00,90.023,90.037,90.005,90.025,83399999.0
2006-01-09 01:16:00,90.028,90.055,90.028,90.047,230999998.0
2006-01-09 01:17:00,90.032,90.055,90.032,90.048,175699999.0
2006-01-09 01:18:00,90.038,90.05,90.03,90.033,159100000.0
2006-01-09 01:19:00,90.047,90.054,90.033,90.037,162600003.0
2006-01-09 01:20:00,90.054,90.069,90.036,90.04,355599998.0
2006-01-09 01:21:00,90.046,90.067,90.042,90.054,258000000.0
2006-01-09 01:22:00,90.053,90.067,90.038,90.052,61099999.0
2006-01-09 01:23:00,90.051,90.075,90.051,90.067,136100000.0
2006-01-09 01:24:00,90.068,90.073,90.049,90.049,160800000.0
2006-01-09 01:25:00,90.06,90.08,90.052,90.062,236499999.0
2006-01-09 01:26:00,90.072,90.091,90.068,90.085,177300000.0
2006-01-09 01:27:00,90.077,90.113,90.077,90.11,224099996.0
2006-01-09 01:28:00,90.089,90.114,90.085,90.099,183800001.0
2006-01-09 01:29:00,90.085,90.11,90.063,90.089,246999999.0
2006-01-09 01:30:00,90.114,90.13,90.101,90.117,222800001.0
2006-01-09 01:31:00,90.098,90.118,90.096,90.118,121399998.0
2006-01-09 01:32:00,90.096,90.116,90.096,90.103,167700000.0
2006-01-09 01:33:00,90.108,90.113,90.09,90.09,166699996.0
2006-01-09 01:34:00,90.079,90.1,90.074,90.095,229799998.0
2006-01-09 01:35:00,90.08,90.1,90.08,90.1,297000000.0
2006-01-09 01:36:00,90.095,90.11,90.084,90.102,142400000.0
2006-01-09 01:37:00,90.101,90.119,90.091,90.114,179800001.0
2006-01-09 01:38:00,90.118,90.118,90.09,90.101,259099998.0
2006-01-09 01:39:00,90.105,90.11,90.09,90.098,251400000.0
2006-01-09 01:40:00,90.11,90.119,90.099,90.099,132699998.0
2006-01-09 01:41:00,90.112,90.122,90.097,90.102,280599994.0
2006-01-09 01:42:00,90.087,90.105,90.077,90.097,41500000.0
2006-01-09 01:43:00,90.105,90.11,90.091,90.093,183400000.0
2006-01-09 01:44:00,90.098,90.106,90.083,90.083,287500002.0
2006-01-09 01:45:00,90.11,90.11,90.08,90.08,103199997.0
2006-01-09 01:46:00,90.105,90.105,90.083,90.086,139899998.0
2006-01-09 01:47:00,90.077,90.093,90.071,90.086,175099998.0
2006-01-09 01:48:00,90.078,90.095,90.063,90.095,345700001.0
2006-01-09 01:49:00,90.071,90.087,90.063,90.077,330099999.0
2006-01-09 01:50:00,90.04,90.068,90.04,90.062,324900000.0
2006-01-09 01:51:00,90.067,90.067,90.037,90.061,247200000.0
2006-01-09 01:52:00,90.063,90.064,90.047,90.049,183999998.0
2006-01-09 01:53:00,90.067,90.073,90.042,90.042,214699998.0
2006-01-09 01:54:00,90.068,90.076,90.054,90.059,262500001.0
2006-01-09 01:55:00,90.056,90.073,90.04,90.04,239599999.0
2006-01-09 01:56:00,90.033,90.064,90.033,90.061,289000002.0
2006-01-09 01:57:00,90.045,90.065,90.036,90.054,438499996.0
2006-01-09 01:58:00,90.042,90.072,90.037,90.07,248099998.0
2006-01-09 01:59:00,90.072,90.078,90.05,90.065,231599997.0
2006-01-09 02:00:00,90.059,90.076,90.057,90.074,211199997.0
2006-01-09 02:01:00,90.068,90.08,90.045,90.058,256099998.0
2006-01-09 02:02:00,90.043,90.056,90.024,90.024,158999996.0
2006-01-09 02:03:00,90.008,90.028,89.997,90.017,159000001.0
2006-01-09 02:04:00,90.006,90.006,89.984,89.984,47299999.0
2006-01-09 02:05:00,89.974,89.987,89.957,89.974,99100001.0
2006-01-09 02:06:00,89.983,89.997,89.969,89.997,198300000.0
2006-01-09 02:07:00,89.962,89.98,89.927,89.94,200099996.0
2006-01-09 02:08:00,89.926,89.955,89.926,89.946,201499998.0
2006-01-09 02:09:00,89.935,89.95,89.917,89.925,183300002.0
2006-01-09 02:10:00,89.898,89.92,89.893,89.911,152100002.0
2006-01-09 02:11:00,89.89,89.922,89.88,89.911,307600002.0
2006-01-09 02:12:00,89.916,89.924,89.898,89.898,177999996.0
2006-01-09 02:13:00,89.895,89.912,89.886,89.905,305000004.0
2006-01-09 02:14:00,89.877,89.877,89.826,89.842,251399997.0
2006-01-09 02:15:00,89.844,89.862,89.831,89.842,256400002.0
2006-01-09 02:16:00,89.851,89.872,89.833,89.84,276999999.0
2006-01-09 02:17:00,89.836,89.836,89.797,89.798,235900005.0
2006-01-09 02:18:00,89.828,89.841,89.816,89.825,240200000.0
2006-01-09 02:19:00,89.82,89.826,89.798,89.8,226400003.0
2006-01-09 02:20:00,89.774,89.802,89.773,89.802,155800000.0
2006-01-09 02:21:00,89.79,89.831,89.79,89.825,124399999.0
2006-01-09 02:22:00,89.813,89.813,89.78,89.783,266700000.0
2006-01-09 02:23:00,89.779,89.799,89.77,89.784,299099998.0
2006-01-09 02:24:00,89.756,89.772,89.724,89.738,200099998.0
2006-01-09 02:25:00,89.739,89.751,89.713,89.731,198399993.0
2006-01-09 02:26:00,89.754,89.763,89.729,89.745,94999999.0
2006-01-09 02:27:00,89.763,89.778,89.757,89.757,272799997.0
2006-01-09 02:28:00,89.762,89.777,89.749,89.759,142399999.0
2006-01-09 02:29:00,89.741,89.758,89.723,89.734,227000002.0
2006-01-09 02:30:00,89.722,89.731,89.705,89.708,232499999.0
2006-01-09 02:31:00,89.705,89.733,89.696,89.711,388299998.0
2006-01-09 02:32:00,89.702,89.713,89.683,89.699,360299998.0
2006-01-09 02:33:00,89.691,89.704,89.691,89.704,25700000.0
2006-01-09 02:34:00,89.651,89.69,89.651,89.687,192300000.0
2006-01-09 02:35:00,89.69,89.704,89.671,89.675,357899995.0
2006-01-09 02:36:00,89.687,89.695,89.67,89.678,255999998.0
2006-01-09 02:37:00,89.695,89.714,89.689,89.699,155500000.0
2006-01-09 02:38:00,89.727,89.743,89.72,89.729,86700001.0
2006-01-09 02:39:00,89.736,89.755,89.732,89.735,172700000.0
2006-01-09 02:40:00,89.762,89.762,89.73,89.751,247499997.0
2006-01-09 02:41:00,89.751,89.768,89.743,89.768,252799999.0
2006-01-09 02:42:00,89.753,89.774,89.749,89.769,396900000.0
2006-01-09 02:43:00,89.78,89.788,89.754,89.772,152400001.0
2006-01-09 02:44:00,89.773,89.785,89.759,89.769,258299996.0
2006-01-09 02:45:00,89.773,89.773,89.75,89.765,118300001.0
2006-01-09 02:46:00,89.758,89.787,89.751,89.765,325900002.0
2006-01-09 02:47:00,89.758,89.768,89.738,89.755,129600003.0
2006-01-09 02:48:00,89.768,89.768,89.728,89.747,252299997.0
2006-01-09 02:49:00,89.73,89.73,89.697,89.697,67300000.0
2006-01-09 02:50:00,89.712,89.723,89.686,89.686,157700000.0
2006-01-09 02:51:00,89.695,89.707,89.68,89.698,178100001.0
2006-01-09 02:52:00,89.675,89.705,89.675,89.702,261999998.0
2006-01-09 02:53:00,89.682,89.716,89.682,89.716,266300001.0
2006-01-09 02:54:00,89.709,89.709,89.683,89.697,187099996.0
2006-01-09 02:55:00,89.713,89.727,89.694,89.698,278300001.0
2006-01-09 02:56:00,89.712,89.712,89.662,89.676,424299996.0
2006-01-09 02:57:00,89.685,89.708,89.674,89.679,196100001.0
2006-01-09 02:58:00,89.654,89.67,89.63,89.644,278299999.0
2006-01-09 02:59:00,89.62,89.651,89.591,89.602,329200002.0
2006-01-09 03:00:00,89.579,89.615,89.575,89.615,407399999.0
2006-01-09 03:01:00,89.626,89.667,89.62,89.637,252600001.0
2006-01-09 03:02:00,89.654,89.665,89.591,89.591,132800000.0
2006-01-09 03:03:00,89.595,89.617,89.577,89.595,316999997.0
2006-01-09 03:04:00,89.612,89.633,89.605,89.615,17900000.0
2006-01-09 03:05:00,89.65,89.65,89.604,89.62,249599999.0
2006-01-09 03:06:00,89.635,89.649,89.606,89.623,179899999.0
2006-01-09 03:07:00,89.63,89.646,89.599,89.607,269199998.0
2006-01-09 03:08:00,89.66,89.924,89.66,89.745,195000000.0
2006-01-09 03:09:00,89.687,89.697,89.671,89.684,214599996.0
2006-01-09 03:10:00,89.669,89.689,89.639,89.65,308700002.0
2006-01-09 03:11:00,89.645,89.666,89.627,89.646,223700000.0
2006-01-09 03:12:00,89.647,89.663,89.644,89.66,206499999.0
2006-01-09 03:13:00,89.648,89.667,89.633,89.667,270099993.0
2006-01-09 03:14:00,89.654,89.671,89.654,89.661,182499998.0
2006-01-09 03:15:00,89.683,89.692,89.669,89.669,85800002.0
2006-01-09 03:16:00,89.801,89.958,89.801,89.803,323100003.0
2006-01-09 03:17:00,89.748,89.917,89.748,89.815,208199998.0
2006-01-09 03:18:00,89.737,89.744,89.685,89.698,165000001.0
2006-01-09 03:19:00,89.749,89.784,89.731,89.734,224800000.0
2006-01-09 03:20:00,89.73,89.73,89.704,89.704,190799999.0
2006-01-09 03:21:00,89.705,89.726,89.7,89.715,271899998.0
2006-01-09 03:22:00,89.717,89.725,89.7,89.703,153000003.0
2006-01-09 03:23:00,89.708,89.708,89.667,89.678,274399997.0
2006-01-09 03:24:00,89.677,89.7,89.639,89.647,225499998.0
2006-01-09 03:25:00,89.643,89.686,89.642,89.683,311400000.0
2006-01-09 03:26:00,89.695,89.704,89.682,89.682,213199999.0
2006-01-09 03:27:00,89.683,89.704,89.678,89.702,203899998.0
2006-01-09 03:28:00,89.713,89.737,89.713,89.737,72899999.0
2006-01-09 03:29:00,89.731,89.752,89.725,89.745,163100000.0
2006-01-09 03:30:00,89.747,89.785,89.741,89.774,213599996.0
2006-01-09 03:31:00,89.755,89.773,89.746,89.765,188899999.0
2006-01-09 03:32:00,89.759,89.775,89.732,89.744,307900004.0
2006-01-09 03:33:00,89.765,89.768,89.738,89.738,359400000.0
2006-01-09 03:34:00,89.727,89.743,89.721,89.736,173199994.0
2006-01-09 03:35:00,89.711,89.741,89.709,89.72,252999994.0
2006-01-09 03:36:00,89.695,89.712,89.685,89.698,104400001.0
2006-01-09 03:37:00,89.69,89.721,89.685,89.702,169000000.0
2006-01-09 03:38:00,89.684,89.721,89.684,89.71,144399999.0
2006-01-09 03:39:00,89.712,89.739,89.696,89.713,131100001.0
2006-01-09 03:40:00,89.73,89.734,89.705,89.705,173000003.0
2006-01-09 03:41:00,89.708,89.73,89.693,89.701,182500005.0
2006-01-09 03:42:00,89.698,89.731,89.677,89.704,201700001.0
2006-01-09 03:43:00,89.713,89.733,89.711,89.727,259700002.0
2006-01-09 03:44:00,89.709,89.751,89.684,89.751,188399999.0
2006-01-09 03:45:00,89.75,89.762,89.732,89.749,221599996.0
2006-01-09 03:46:00,89.723,89.756,89.723,89.753,258100000.0
2006-01-09 03:47:00,89.734,89.751,89.71,89.725,184199999.0
2006-01-09 03:48:00,89.727,89.731,89.702,89.724,119999998.0
2006-01-09 03:49:00,89.733,89.746,89.711,89.729,220899998.0
2006-01-09 03:50:00,89.737,89.745,89.714,89.735,228100001.0
2006-01-09 03:51:00,89.728,89.728,89.677,89.69,235799999.0
2006-01-09 03:52:00,89.728,89.745,89.707,89.727,333299998.0
2006-01-09 03:53:00,89.721,89.721,89.674,89.689,193899997.0
2006-01-09 03:54:00,89.72,89.732,89.706,89.706,165900001.0
2006-01-09 03:55:00,89.717,89.724,89.703,89.717,211300003.0
2006-01-09 03:56:00,89.722,89.722,89.689,89.692,165000000.0
2006-01-09 03:57:00,89.693,89.693,89.656,89.656,192100001.0
2006-01-09 03:58:00,89.673,89.705,89.666,89.675,148100001.0
2006-01-09 03:59:00,89.716,89.716,89.684,89.705,283400000.0
2006-01-09 04:00:00,89.68,89.711,89.679,89.706,152100000.0
2006-01-09 04:01:00,89.694,89.714,89.685,89.714,266399998.0
2006-01-09 04:02:00,89.725,89.725,89.707,89.718,156499997.0
2006-01-09 04:03:00,89.687,89.707,89.683,89.693,46799999.0
2006-01-09 04:04:00,89.671,89.684,89.653,89.667,218299996.0
2006-01-09 04:05:00,89.656,89.68,89.654,89.655,341899997.0
2006-01-09 04:06:00,89.631,89.669,89.631,89.669,262600000.0
2006-01-09 04:07:00,89.666,89.692,89.656,89.665,203099997.0
2006-01-09 04:08:00,89.672,89.694,89.663,89.694,120900000.0
2006-01-09 04:09:00,89.694,89.694,89.662,89.662,361099998.0
2006-01-09 04:10:00,89.663,89.686,89.659,89.686,188500000.0
2006-01-09 04:11:00,89.682,89.698,89.666,89.668,247600001.0
2006-01-09 04:12:00,89.683,89.687,89.665,89.687,125400000.0
2006-01-09 04:13:00,89.674,89.695,89.674,89.692,244299999.0
2006-01-09 04:14:00,89.685,89.701,89.674,89.678,237299997.0
2006-01-09 04:15:00,89.679,89.706,89.678,89.706,175899999.0
2006-01-09 04:16:00,89.709,89.746,89.709,89.728,210299997.0
2006-01-09 04:17:00,89.729,89.736,89.715,89.736,154000002.0
2006-01-09 04:18:00,89.735,89.742,89.718,89.723,171799997.0
2006-01-09 04:19:00,89.708,89.755,89.704,89.722,340899995.0
2006-01-09 04:20:00,89.737,89.748,89.701,89.703,271399998.0
2006-01-09 04:21:00,89.727,89.732,89.685,89.685,240800001.0
2006-01-09 04:22:00,89.71,89.715,89.691,89.702,182799997.0
2006-01-09 04:23:00,89.714,89.728,89.707,89.707,246000002.0
2006-01-09 04:24:00,89.704,89.707,89.685,89.689,177699998.0
2006-01-09 04:25:00,89.707,89.742,89.691,89.74,364599995.0
2006-01-09 04:26:00,89.721,89.74,89.7,89.704,216400000.0
2006-01-09 04:27:00,89.692,89.712,89.674,89.694,123200001.0
2006-01-09 04:28:00,89.709,89.725,89.706,89.725,173299998.0
2006-01-09 04:29:00,89.708,89.768,89.708,89.718,205100002.0
2006-01-09 04:30:00,89.694,89.715,89.694,89.696,105800001.0
2006-01-09 04:31:00,89.713,89.757,89.711,89.711,171300000.0
2006-01-09 04:32:00,89.703,89.762,89.702,89.716,233500004.0
2006-01-09 04:33:00,89.72,89.745,89.699,89.699,53900000.0
2006-01-09 04:34:00,89.691,89.707,89.681,89.697,170700001.0
2006-01-09 04:35:00,89.697,89.717,89.687,89.705,125100000.0
2006-01-09 04:36:00,89.708,89.722,89.695,89.715,293100001.0
2006-01-09 04:37:00,89.699,89.767,89.691,89.767,193800002.0
2006-01-09 04:38:00,89.73,89.771,89.715,89.771,259700002.0
2006-01-09 04:39:00,89.785,89.785,89.683,89.683,249600001.0
2006-01-09 04:40:00,89.67,89.688,89.67,89.682,68500001.0
2006-01-09 04:41:00,89.673,89.686,89.652,89.672,248200002.0
2006-01-09 04:42:00,89.676,89.688,89.659,89.665,180200002.0
2006-01-09 04:43:00,89.676,89.681,89.655,89.655,122799998.0
2006-01-09 04:44:00,89.652,89.665,89.635,89.646,225199996.0
2006-01-09 04:45:00,89.645,89.645,89.62,89.62,89800000.0
2006-01-09 04:46:00,89.624,89.636,89.604,89.614,246800001.0
2006-01-09 04:47:00,89.629,89.653,89.623,89.641,194700000.0
2006-01-09 04:48:00,89.649,89.651,89.634,89.636,80200000.0
2006-01-09 04:49:00,89.643,89.657,89.627,89.646,238899998.0
2006-01-09 04:50:00,89.643,89.646,89.62,89.623,310499999.0
2006-01-09 04:51:00,89.617,89.647,89.617,89.634,209900002.0
2006-01-09 04:52:00,89.634,89.634,89.609,89.613,165500000.0
2006-01-09 04:53:00,89.601,89.614,89.583,89.596,169800002.0
2006-01-09 04:54:00,89.608,89.613,89.591,89.591,153499999.0
2006-01-09 04:55:00,89.603,89.606,89.582,89.582,170800000.0
2006-01-09 04:56:00,89.589,89.612,89.582,89.607,242600001.0
2006-01-09 04:57:00,89.596,89.617,89.593,89.613,164199999.0
2006-01-09 04:58:00,89.605,89.615,89.585,89.594,309999997.0
2006-01-09 04:59:00,89.603,89.617,89.586,89.602,98500002.0
2006-01-09 05:00:00,89.605,89.622,89.592,89.614,205300000.0
2006-01-09 05:01:00,89.596,89.619,89.582,89.619,116200001.0
2006-01-09 05:02:00,89.613,89.63,89.586,89.61,246600002.0
2006-01-09 05:03:00,89.635,89.64,89.612,89.63,246799999.0
2006-01-09 05:04:00,89.61,89.633,89.602,89.633,202399997.0
2006-01-09 05:05:00,89.631,89.645,89.615,89.63,160000001.0
2006-01-09 05:06:00,89.637,89.642,89.62,89.623,210400000.0
2006-01-09 05:07:00,89.631,89.631,89.611,89.611,90500000.0
2006-01-09 05:08:00,89.628,89.63,89.605,89.628,354300001.0
2006-01-09 05:09:00,89.623,89.64,89.607,89.62,320899995.0
2006-01-09 05:10:00,89.616,89.626,89.59,89.6,209800001.0
2006-01-09 05:11:00,89.609,89.628,89.605,89.617,244799996.0
2006-01-09 05:12:00,89.62,89.635,89.612,89.625,137599998.0
2006-01-09 05:13:00,89.635,89.635,89.613,89.614,182100003.0
2006-01-09 05:14:00,89.615,89.637,89.613,89.633,295099999.0
2006-01-09 05:15:00,89.615,89.63,89.611,89.627,152500004.0
2006-01-09 05:16:00,89.624,89.642,89.623,89.625,191499999.0
2006-01-09 05:17:00,89.645,89.675,89.629,89.659,132599998.0
2006-01-09 05:18:00,89.671,89.671,89.636,89.655,343199994.0
2006-01-09 05:19:00,89.654,89.654,89.636,89.636,110299998.0
2006-01-09 05:20:00,89.628,89.653,89.626,89.63,254900000.0
2006-01-09 05:21:00,89.64,89.64,89.598,89.598,183399997.0
2006-01-09 05:22:00,89.617,89.617,89.591,89.591,178199998.0
2006-01-09 05:23:00,89.618,89.626,89.594,89.611,142900001.0
2006-01-09 05:24:00,89.624,89.635,89.607,89.619,122400000.0
2006-01-09 05:25:00,89.628,89.641,89.612,89.635,228900001.0
2006-01-09 05:26:00,89.622,89.64,89.61,89.626,223200003.0
2006-01-09 05:27:00,89.633,89.641,89.619,89.624,166199998.0
2006-01-09 05:28:00,89.628,89.649,89.621,89.621,89900000.0
2006-01-09 05:29:00,89.654,89.654,89.635,89.645,148800002.0
2006-01-09 05:30:00,89.623,89.635,89.607,89.617,243399997.0
2006-01-09 05:31:00,89.619,89.637,89.619,89.637,78699998.0
2006-01-09 05:32:00,89.631,89.654,89.631,89.653,331300003.0
2006-01-09 05:33:00,89.644,89.657,89.635,89.657,250700001.0
2006-01-09 05:34:00,89.643,89.67,89.633,89.67,195299999.0
2006-01-09 05:35:00,89.654,89.677,89.654,89.677,84699999.0
2006-01-09 05:36:00,89.674,89.691,89.656,89.679,264200001.0
2006-01-09 05:37:00,89.646,89.68,89.646,89.66,178099998.0
2006-01-09 05:38:00,89.675,89.688,89.662,89.676,192199996.0
2006-01-09 05:39:00,89.665,89.682,89.652,89.674,204000000.0
2006-01-09 05:40:00,89.665,89.677,89.65,89.675,232199998.0
2006-01-09 05:41:00,89.658,89.679,89.649,89.649,278099996.0
2006-01-09 05:42:00,89.646,89.663,89.645,89.658,109599998.0
2006-01-09 05:43:00,89.652,89.673,89.649,89.665,252400002.0
2006-01-09 05:44:00,89.662,89.684,89.649,89.66,143299999.0
2006-01-09 05:45:00,89.656,89.677,89.647,89.653,83900001.0
2006-01-09 05:46:00,89.668,89.693,89.666,89.671,137600002.0
2006-01-09 05:47:00,89.684,89.704,89.644,89.698,189799998.0
2006-01-09 05:48:00,89.671,89.686,89.65,89.664,179800002.0
2006-01-09 05:49:00,89.653,89.666,89.633,89.646,217500000.0
2006-01-09 05:50:00,89.638,89.65,89.62,89.65,199000001.0
2006-01-09 05:51:00,89.642,89.672,89.63,89.672,174100001.0
2006-01-09 05:52:00,89.636,89.662,89.633,89.643,143799998.0
2006-01-09 05:53:00,89.642,89.647,89.624,89.631,265300000.0
2006-01-09 05:54:00,89.626,89.653,89.626,89.645,198099995.0
2006-01-09 05:55:00,89.611,89.65,89.611,89.647,203500001.0
2006-01-09 05:56:00,89.625,89.644,89.615,89.634,93600001.0
2006-01-09 05:57:00,89.644,89.644,89.618,89.618,196299995.0
2006-01-09 05:58:00,89.622,89.644,89.619,89.639,218999996.0
2006-01-09 05:59:00,89.634,89.658,89.628,89.647,312999997.0
2006-01-09 06:00:00,89.645,89.654,89.627,89.636,175999997.0
2006-01-09 06:01:00,89.634,89.652,89.617,89.648,230500002.0
2006-01-09 06:02:00,89.622,89.645,89.622,89.645,42000000.0
2006-01-09 06:03:00,89.634,89.652,89.634,89.652,179699995.0
2006-01-09 06:04:00,89.64,89.659,89.64,89.653,122599997.0
2006-01-09 06:05:00,89.645,89.65,89.624,89.624,309999997.0
2006-01-09 06:06:00,89.647,89.647,89.61,89.62,276299998.0
2006-01-09 06:07:00,89.624,89.635,89.607,89.632,164500003.0
2006-01-09 06:08:00,89.635,89.642,89.625,89.631,185499999.0
2006-01-09 06:09:00,89.637,89.648,89.622,89.64,211000001.0
2006-01-09 06:10:00,89.625,89.652,89.623,89.64,336800000.0
2006-01-09 06:11:00,89.619,89.639,89.604,89.633,190100001.0
2006-01-09 06:12:00,89.612,89.639,89.61,89.625,205199998.0
2006-01-09 06:13:00,89.61,89.625,89.61,89.625,83200000.0
2006-01-09 06:14:00,89.615,89.637,89.614,89.619,254000003.0
2006-01-09 06:15:00,89.622,89.662,89.622,89.656,161800000.0
2006-01-09 06:16:00,89.644,89.651,89.629,89.641,50400000.0
2006-01-09 06:17:00,89.63,89.641,89.61,89.626,101200001.0
2006-01-09 06:18:00,89.636,89.639,89.617,89.623,174000002.0
2006-01-09 06:19:00,89.645,89.652,89.63,89.645,165299996.0
2006-01-09 06:20:00,89.628,89.654,89.628,89.641,158399999.0
2006-01-09 06:21:00,89.627,89.645,89.622,89.624,162300000.0
2006-01-09 06:22:00,89.65,89.664,89.638,89.642,183899999.0
2006-01-09 06:23:00,89.655,89.658,89.641,89.645,22200000.0
2006-01-09 06:24:00,89.654,89.658,89.638,89.651,72899998.0
2006-01-09 06:25:00,89.635,89.664,89.635,89.664,293800001.0
2006-01-09 06:26:00,89.65,89.664,89.65,89.664,30699999.0
2006-01-09 06:27:00,89.655,89.663,89.641,89.656,259700002.0
2006-01-09 06:28:00,89.66,89.66,89.624,89.624,129000000.0
2006-01-09 06:29:00,89.663,89.669,89.643,89.643,247499998.0
2006-01-09 06:30:00,89.637,89.656,89.622,89.63,241899997.0
2006-01-09 06:31:00,89.635,89.655,89.622,89.622,235999999.0
2006-01-09 06:32:00,89.608,89.631,89.592,89.604,180899998.0
2006-01-09 06:33:00,89.593,89.62,89.591,89.62,256399999.0
2006-01-09 06:34:00,89.615,89.642,89.607,89.617,132199998.0
2006-01-09 06:35:00,89.629,89.633,89.598,89.609,152900003.0
2006-01-09 06:36:00,89.618,89.622,89.599,89.616,197299998.0
2006-01-09 06:37:00,89.613,89.624,89.598,89.61,187600000.0
2006-01-09 06:38:00,89.607,89.636,89.595,89.595,334400001.0
2006-01-09 06:39:00,89.625,89.625,89.61,89.61,143400002.0
2006-01-09 06:40:00,89.625,89.63,89.61,89.618,195499999.0
2006-01-09 06:41:00,89.614,89.634,89.611,89.625,178400001.0
2006-01-09 06:42:00,89.628,89.636,89.605,89.62,159099998.0
2006-01-09 06:43:00,89.624,89.628,89.605,89.605,168999996.0
2006-01-09 06:44:00,89.623,89.625,89.589,89.597,201399998.0
2006-01-09 06:45:00,89.581,89.607,89.581,89.603,168699999.0
2006-01-09 06:46:00,89.585,89.598,89.572,89.585,126300002.0
2006-01-09 06:47:00,89.585,89.585,89.56,89.56,161999996.0
2006-01-09 06:48:00,89.585,89.596,89.569,89.584,68500000.0
2006-01-09 06:49:00,89.587,89.587,89.559,89.577,178600001.0
2006-01-09 06:50:00,89.577,89.589,89.567,89.589,145999998.0
2006-01-09 06:51:00,89.57,89.586,89.568,89.584,286600003.0
2006-01-09 06:52:00,89.558,89.578,89.541,89.55,202900001.0
2006-01-09 06:53:00,89.566,89.566,89.525,89.53,240199996.0
2006-01-09 06:54:00,89.526,89.551,89.524,89.545,219400003.0
2006-01-09 06:55:00,89.546,89.547,89.525,89.525,154800000.0
2006-01-09 06:56:00,89.544,89.547,89.517,89.525,393799996.0
2006-01-09 06:57:00,89.53,89.548,89.525,89.548,78000000.0
2006-01-09 06:58:00,89.551,89.564,89.528,89.564,224199999.0
2006-01-09 06:59:00,89.562,89.581,89.547,89.558,131799999.0
2006-01-09 07:00:00,89.582,89.596,89.57,89.571,186899996.0
2006-01-09 07:01:00,89.599,89.635,89.599,89.632,124799998.0
2006-01-09 07:02:00,89.627,89.637,89.606,89.618,224900003.0
2006-01-09 07:03:00,89.648,89.661,89.629,89.661,265999999.0
2006-01-09 07:04:00,89.638,89.66,89.627,89.648,249899996.0
2006-01-09 07:05:00,89.632,89.648,89.626,89.647,181900001.0
2006-01-09 07:06:00,89.644,89.664,89.64,89.659,166000003.0
2006-01-09 07:07:00,89.665,89.672,89.649,89.652,64999999.0
2006-01-09 07:08:00,89.636,89.656,89.635,89.656,125300002.0
2006-01-09 07:09:00,89.662,89.663,89.652,89.658,54800000.0
2006-01-09 07:10:00,89.638,89.645,89.628,89.633,193199998.0
2006-01-09 07:11:00,89.624,89.647,89.623,89.623,158400001.0
2006-01-09 07:12:00,89.646,89.66,89.628,89.628,157099999.0
2006-01-09 07:13:00,89.625,89.638,89.611,89.632,259699999.0
2006-01-09 07:14:00,89.628,89.638,89.616,89.619,338200001.0
2006-01-09 07:15:00,89.628,89.64,89.619,89.64,181599998.0
2006-01-09 07:16:00,89.629,89.634,89.602,89.617,209799999.0
2006-01-09 07:17:00,89.6,89.633,89.6,89.627,234500001.0
2006-01-09 07:18:00,89.633,89.636,89.613,89.613,223099998.0
2006-01-09 07:19:00,89.624,89.635,89.609,89.611,320099996.0
2006-01-09 07:20:00,89.628,89.636,89.614,89.617,196399997.0
2006-01-09 07:21:00,89.64,89.64,89.622,89.622,75199998.0
2006-01-09 07:22:00,89.639,89.649,89.613,89.624,208700001.0
2006-01-09 07:23:00,89.628,89.642,89.614,89.635,280100001.0
2006-01-09 07:24:00,89.622,89.647,89.622,89.647,201400001.0
2006-01-09 07:25:00,89.645,89.647,89.624,89.624,162700002.0
2006-01-09 07:26:00,89.627,89.64,89.604,89.64,264600003.0
2006-01-09 07:27:00,89.63,89.64,89.61,89.619,293300002.0
2006-01-09 07:28:00,89.615,89.635,89.615,89.635,153999999.0
2006-01-09 07:29:00,89.624,89.645,89.619,89.635,264699998.0
2006-01-09 07:30:00,89.64,89.64,89.62,89.62,96600000.0
2006-01-09 07:31:00,89.63,89.653,89.627,89.631,198500001.0
2006-01-09 07:32:00,89.636,89.636,89.612,89.612,202799998.0
2006-01-09 07:33:00,89.606,89.637,89.589,89.637,147799997.0
2006-01-09 07:34:00,89.612,89.642,89.612,89.642,241600001.0
2006-01-09 07:35:00,89.645,89.65,89.627,89.636,301399997.0
2006-01-09 07:36:00,89.632,89.661,89.632,89.654,292999995.0
2006-01-09 07:37:00,89.657,89.657,89.627,89.644,269999996.0
2006-01-09 07:38:00,89.638,89.659,89.638,89.647,165299996.0
2006-01-09 07:39:00,89.643,89.66,89.635,89.649,282999998.0
2006-01-09 07:40:00,89.641,89.652,89.624,89.652,109100001.0
2006-01-09 07:41:00,89.661,89.666,89.638,89.653,208600002.0
2006-01-09 07:42:00,89.663,89.671,89.636,89.645,354599996.0
2006-01-09 07:43:00,89.63,89.66,89.629,89.66,218000000.0
2006-01-09 07:44:00,89.662,89.662,89.633,89.644,219599998.0
2006-01-09 07:45:00,89.646,89.649,89.613,89.613,202800003.0
2006-01-09 07:46:00,89.622,89.643,89.613,89.633,232200000.0
2006-01-09 07:47:00,89.635,89.64,89.62,89.627,186900000.0
2006-01-09 07:48:00,89.64,89.647,89.628,89.628,153299996.0
2006-01-09 07:49:00,89.637,89.662,89.637,89.656,201100000.0
2006-01-09 07:50:00,89.642,89.663,89.64,89.663,166699998.0
2006-01-09 07:51:00,89.667,89.69,89.664,89.69,145799999.0
2006-01-09 07:52:00,89.691,89.702,89.673,89.684,170799998.0
2006-01-09 07:53:00,89.683,89.705,89.673,89.69,228800001.0
2006-01-09 07:54:00,89.697,89.703,89.682,89.687,99499998.0
2006-01-09 07:55:00,89.708,89.708,89.68,89.682,255600001.0
2006-01-09 07:56:00,89.692,89.71,89.676,89.71,246599997.0
2006-01-09 07:57:00,89.699,89.714,89.684,89.705,231199996.0
2006-01-09 07:58:00,89.7,89.705,89.681,89.688,197199999.0
2006-01-09 07:59:00,89.71,89.731,89.701,89.71,126800000.0
2006-01-09 08:00:00,89.726,89.726,89.698,89.702,158299995.0
2006-01-09 08:01:00,89.686,89.715,89.682,89.7,198399999.0
2006-01-09 08:02:00,89.7,89.7,89.662,89.674,135100000.0
2006-01-09 08:03:00,89.673,89.674,89.651,89.652,280199998.0
2006-01-09 08:04:00,89.662,89.682,89.657,89.678,203300000.0
2006-01-09 08:05:00,89.677,89.687,89.661,89.661,247099997.0
2006-01-09 08:06:00,89.661,89.678,89.653,89.653,115199999.0
2006-01-09 08:07:00,89.627,89.655,89.627,89.64,325900003.0
2006-01-09 08:08:00,89.627,89.656,89.627,89.646,285800008.0
2006-01-09 08:09:00,89.621,89.657,89.621,89.657,161299997.0
2006-01-09 08:10:00,89.645,89.645,89.63,89.63,6400000.0
2006-01-09 08:11:00,89.645,89.655,89.624,89.624,140599998.0
2006-01-09 08:12:00,89.634,89.66,89.634,89.639,300399995.0
2006-01-09 08:13:00,89.645,89.657,89.63,89.648,330199998.0
2006-01-09 08:14:00,89.657,89.657,89.625,89.625,325899999.0
2006-01-09 08:15:00,89.638,89.638,89.609,89.609,159099998.0
2006-01-09 08:16:00,89.636,89.636,89.6,89.6,44599999.0
2006-01-09 08:17:00,89.611,89.627,89.607,89.625,109599998.0
2006-01-09 08:18:00,89.625,89.635,89.61,89.61,232699997.0
2006-01-09 08:19:00,89.64,89.64,89.603,89.61,279500003.0
2006-01-09 08:20:00,89.633,89.636,89.607,89.607,238099999.0
2006-01-09 08:21:00,89.632,89.636,89.614,89.622,195000001.0
2006-01-09 08:22:00,89.611,89.635,89.61,89.625,112699999.0
2006-01-09 08:23:00,89.618,89.637,89.618,89.635,42299999.0
2006-01-09 08:24:00,89.65,89.65,89.62,89.62,325699994.0
2006-01-09 08:25:00,89.621,89.647,89.621,89.647,173200002.0
2006-01-09 08:26:00,89.647,89.65,89.629,89.629,156200000.0
2006-01-09 08:27:00,89.623,89.644,89.618,89.643,353799998.0
2006-01-09 08:28:00,89.62,89.655,89.62,89.65,178700000.0
2006-01-09 08:29:00,89.626,89.646,89.622,89.634,114699999.0
2006-01-09 08:30:00,89.631,89.642,89.61,89.634,361200000.0
2006-01-09 08:31:00,89.65,89.655,89.624,89.634,236100000.0
2006-01-09 08:32:00,89.63,89.645,89.63,89.645,84900000.0
2006-01-09 08:33:00,89.643,89.65,89.62,89.62,122000001.0
2006-01-09 08:34:00,89.623,89.645,89.617,89.626,267400002.0
2006-01-09 08:35:00,89.628,89.648,89.627,89.648,144600000.0
2006-01-09 08:36:00,89.634,89.666,89.634,89.664,357399999.0
2006-01-09 08:37:00,89.67,89.682,89.658,89.682,162099999.0
2006-01-09 08:38:00,89.682,89.691,89.662,89.678,132499999.0
2006-01-09 08:39:00,89.665,89.695,89.664,89.691,257200000.0
2006-01-09 08:40:00,89.688,89.702,89.668,89.684,210599999.0
2006-01-09 08:41:00,89.687,89.714,89.687,89.691,193999997.0
2006-01-09 08:42:00,89.712,89.735,89.694,89.72,266799996.0
2006-01-09 08:43:00,89.745,89.811,89.735,89.792,265400002.0
2006-01-09 08:44:00,89.814,89.822,89.793,89.815,258200000.0
2006-01-09 08:45:00,89.834,89.845,89.817,89.819,319600000.0
2006-01-09 08:46:00,89.798,89.832,89.798,89.824,220699999.0
2006-01-09 08:47:00,89.799,89.822,89.795,89.81,154599998.0
2006-01-09 08:48:00,89.796,89.796,89.749,89.749,150900001.0
2006-01-09 08:49:00,89.731,89.755,89.731,89.738,276600000.0
2006-01-09 08:50:00,89.723,89.742,89.7,89.723,171900000.0
2006-01-09 08:51:00,89.737,89.737,89.69,89.69,220599999.0
2006-01-09 08:52:00,89.743,89.747,89.715,89.715,219600001.0
2006-01-09 08:53:00,89.73,89.73,89.697,89.709,195699999.0
2006-01-09 08:54:00,89.715,89.732,89.713,89.72,183100001.0
2006-01-09 08:55:00,89.712,89.736,89.705,89.718,173599997.0
2006-01-09 08:56:00,89.709,89.725,89.699,89.717,203300001.0
2006-01-09 08:57:00,89.723,89.729,89.702,89.712,270400001.0
2006-01-09 08:58:00,89.716,89.741,89.709,89.741,244899999.0
2006-01-09 08:59:00,89.737,89.75,89.717,89.73,136799999.0
2006-01-09 09:00:00,89.761,89.772,89.741,89.765,352199997.0
2006-01-09 09:01:00,89.768,89.78,89.753,89.759,208900001.0
2006-01-09 09:02:00,89.776,89.776,89.746,89.756,229600000.0
2006-01-09 09:03:00,89.775,89.781,89.748,89.756,279999995.0
2006-01-09 09:04:00,89.764,89.773,89.744,89.744,194499996.0
2006-01-09 09:05:00,89.763,89.763,89.708,89.719,170099997.0
2006-01-09 09:06:00,89.743,89.747,89.716,89.716,238200000.0
2006-01-09 09:07:00,89.74,89.754,89.721,89.724,266200000.0
2006-01-09 09:08:00,89.705,89.744,89.705,89.732,286500001.0
2006-01-09 09:09:00,89.724,89.742,89.721,89.733,162099996.0
2006-01-09 09:10:00,89.702,89.722,89.702,89.702,296800001.0
2006-01-09 09:11:00,89.712,89.726,89.697,89.716,110500000.0
2006-01-09 09:12:00,89.705,89.737,89.703,89.737,268500001.0
2006-01-09 09:13:00,89.726,89.749,89.726,89.746,192500001.0
2006-01-09 09:14:00,89.745,89.756,89.72,89.723,252800003.0
2006-01-09 09:15:00,89.719,89.735,89.708,89.728,182799998.0
2006-01-09 09:16:00,89.728,89.728,89.707,89.708,39399999.0
2006-01-09 09:17:00,89.713,89.713,89.683,89.691,209999998.0
2006-01-09 09:18:00,89.704,89.711,89.687,89.711,50099999.0
2006-01-09 09:19:00,89.694,89.71,89.676,89.685,66700000.0
2006-01-09 09:20:00,89.675,89.675,89.638,89.638,434400002.0
2006-01-09 09:21:00,89.638,89.638,89.608,89.608,152900002.0
2006-01-09 09:22:00,89.61,89.645,89.61,89.645,218399999.0
2006-01-09 09:23:00,89.641,89.642,89.608,89.608,266200002.0
2006-01-09 09:24:00,89.628,89.64,89.623,89.64,88099999.0
2006-01-09 09:25:00,89.636,89.636,89.585,89.588,395800000.0
2006-01-09 09:26:00,89.581,89.594,89.556,89.556,285799998.0
2006-01-09 09:27:00,89.559,89.559,89.525,89.545,241100003.0
2006-01-09 09:28:00,89.543,89.545,89.525,89.525,183600001.0
2006-01-09 09:29:00,89.536,89.548,89.521,89.539,205000001.0
2006-01-09 09:30:00,89.549,89.549,89.49,89.516,275800001.0
2006-01-09 09:31:00,89.54,89.567,89.54,89.567,88499999.0
2006-01-09 09:32:00,89.575,89.579,89.557,89.563,182699999.0
2006-01-09 09:33:00,89.563,89.59,89.558,89.573,354800001.0
2006-01-09 09:34:00,89.588,89.618,89.573,89.59,159300000.0
2006-01-09 09:35:00,89.574,89.604,89.574,89.598,206099999.0
2006-01-09 09:36:00,89.594,89.607,89.58,89.602,236899998.0
2006-01-09 09:37:00,89.583,89.6,89.557,89.583,249399996.0
2006-01-09 09:38:00,89.588,89.604,89.574,89.594,373999995.0
2006-01-09 09:39:00,89.588,89.614,89.577,89.592,212399995.0
2006-01-09 09:40:00,89.618,89.64,89.618,89.64,109799998.0
2006-01-09 09:41:00,89.653,89.658,89.629,89.643,245399999.0
2006-01-09 09:42:00,89.647,89.647,89.601,89.617,300200001.0
2006-01-09 09:43:00,89.584,89.62,89.583,89.608,401300000.0
2006-01-09 09:44:00,89.608,89.638,89.597,89.611,200399999.0
2006-01-09 09:45:00,89.626,89.656,89.614,89.642,140799998.0
2006-01-09 09:46:00,89.633,89.651,89.62,89.62,231700003.0
2006-01-09 09:47:00,89.616,89.616,89.586,89.589,185699997.0
2006-01-09 09:48:00,89.604,89.63,89.604,89.616,324399995.0
2006-01-09 09:49:00,89.575,89.595,89.56,89.574,258500000.0
2006-01-09 09:50:00,89.562,89.585,89.561,89.583,326699999.0
2006-01-09 09:51:00,89.571,89.612,89.571,89.589,132899999.0
2006-01-09 09:52:00,89.592,89.625,89.592,89.625,51799999.0
2006-01-09 09:53:00,89.619,89.633,89.602,89.621,195100002.0
2006-01-09 09:54:00,89.62,89.635,89.608,89.624,128200001.0
2006-01-09 09:55:00,89.614,89.622,89.591,89.601,363000002.0
2006-01-09 09:56:00,89.608,89.63,89.608,89.616,210500001.0
2006-01-09 09:57:00,89.598,89.633,89.598,89.615,228199999.0
2006-01-09 09:58:00,89.588,89.63,89.588,89.618,89599999.0
2006-01-09 09:59:00,89.621,89.654,89.621,89.64,313899997.0
2006-01-09 10:00:00,89.645,89.668,89.645,89.668,50699999.0
2006-01-09 10:01:00,89.682,89.692,89.651,89.651,228999999.0
2006-01-09 10:02:00,89.68,89.68,89.66,89.661,180800001.0
2006-01-09 10:03:00,89.676,89.691,89.659,89.659,278299999.0
2006-01-09 10:04:00,89.652,89.666,89.641,89.658,202400000.0
2006-01-09 10:05:00,89.652,89.666,89.64,89.645,167199999.0
2006-01-09 10:06:00,89.65,89.664,89.638,89.657,216800001.0
2006-01-09 10:07:00,89.632,89.632,89.608,89.616,50500002.0
2006-01-09 10:08:00,89.606,89.62,89.581,89.6,146500000.0
2006-01-09 10:09:00,89.614,89.634,89.614,89.632,143799998.0
2006-01-09 10:10:00,89.605,89.644,89.605,89.641,242299994.0
2006-01-09 10:11:00,89.631,89.651,89.629,89.643,295000004.0
2006-01-09 10:12:00,89.625,89.631,89.595,89.595,245900003.0
2006-01-09 10:13:00,89.607,89.634,89.601,89.634,173999996.0
2006-01-09 10:14:00,89.617,89.64,89.614,89.618,269699997.0
2006-01-09 10:15:00,89.64,89.65,89.612,89.629,244899996.0
2006-01-09 10:16:00,89.645,89.648,89.602,89.619,352600004.0
2006-01-09 10:17:00,89.625,89.643,89.612,89.612,304399998.0
2006-01-09 10:18:00,89.614,89.65,89.614,89.629,215600001.0
2006-01-09 10:19:00,89.623,89.623,89.595,89.596,155800000.0
2006-01-09 10:20:00,89.613,89.622,89.594,89.605,295899997.0
2006-01-09 10:21:00,89.602,89.608,89.581,89.587,313599996.0
2006-01-09 10:22:00,89.576,89.588,89.56,89.565,401799996.0
2006-01-09 10:23:00,89.554,89.586,89.554,89.583,227999998.0
2006-01-09 10:24:00,89.566,89.586,89.554,89.586,133799999.0
2006-01-09 10:25:00,89.592,89.604,89.577,89.587,203400002.0
2006-01-09 10:26:00,89.597,89.611,89.58,89.595,268499999.0
2006-01-09 10:27:00,89.591,89.591,89.566,89.566,287100004.0
2006-01-09 10:28:00,89.554,89.574,89.543,89.546,171099998.0
2006-01-09 10:29:00,89.559,89.578,89.548,89.555,245800000.0
2006-01-09 10:30:00,89.553,89.571,89.54,89.557,107199998.0
2006-01-09 10:31:00,89.57,89.57,89.521,89.546,209899997.0
2006-01-09 10:32:00,89.567,89.573,89.543,89.543,316799994.0
2006-01-09 10:33:00,89.545,89.557,89.535,89.553,240599996.0
2006-01-09 10:34:00,89.534,89.551,89.526,89.537,248200000.0
2006-01-09 10:35:00,89.54,89.548,89.528,89.528,157899999.0
2006-01-09 10:36:00,89.517,89.541,89.499,89.509,363599999.0
2006-01-09 10:37:00,89.476,89.51,89.472,89.51,337000001.0
2006-01-09 10:38:00,89.496,89.496,89.476,89.48,186799999.0
2006-01-09 10:39:00,89.487,89.504,89.48,89.498,283599999.0
2006-01-09 10:40:00,89.495,89.511,89.469,89.469,190699996.0
2006-01-09 10:41:00,89.472,89.472,89.426,89.426,256400001.0
2006-01-09 10:42:00,89.413,89.431,89.406,89.416,244499997.0
2006-01-09 10:43:00,89.399,89.446,89.399,89.442,186299997.0
2006-01-09 10:44:00,89.442,89.442,89.391,89.391,237199997.0
2006-01-09 10:45:00,89.405,89.427,89.403,89.427,229600001.0
2006-01-09 10:46:00,89.397,89.416,89.392,89.4,90799997.0
2006-01-09 10:47:00,89.385,89.405,89.38,89.405,231700001.0
2006-01-09 10:48:00,89.386,89.401,89.368,89.388,226999999.0
2006-01-09 10:49:00,89.392,89.402,89.375,89.382,173099994.0
2006-01-09 10:50:00,89.406,89.417,89.387,89.405,314299998.0
2006-01-09 10:51:00,89.386,89.403,89.383,89.392,231000000.0
2006-01-09 10:52:00,89.377,89.378,89.354,89.354,244800000.0
2006-01-09 10:53:00,89.361,89.377,89.339,89.349,225699998.0
2006-01-09 10:54:00,89.308,89.335,89.249,89.291,253399998.0
2006-01-09 10:55:00,89.265,89.292,89.258,89.285,223999999.0
2006-01-09 10:56:00,89.275,89.302,89.273,89.302,215099997.0
2006-01-09 10:57:00,89.302,89.305,89.288,89.293,326900001.0
2006-01-09 10:58:00,89.287,89.315,89.279,89.315,218200001.0
2006-01-09 10:59:00,89.319,89.328,89.302,89.309,175799999.0
2006-01-09 11:00:00,89.34,89.349,89.321,89.321,139300000.0
2006-01-09 11:01:00,89.345,89.345,89.282,89.288,164200000.0
2006-01-09 11:02:00,89.3,89.3,89.26,89.273,210100000.0
2006-01-09 11:03:00,89.294,89.313,89.283,89.293,222100002.0
2006-01-09 11:04:00,89.318,89.318,89.292,89.292,187300002.0
2006-01-09 11:05:00,89.304,89.318,89.286,89.291,263799996.0
2006-01-09 11:06:00,89.315,89.325,89.288,89.293,192499998.0
2006-01-09 11:07:00,89.301,89.301,89.278,89.278,86200000.0
2006-01-09 11:08:00,89.279,89.279,89.248,89.248,299699997.0
2006-01-09 11:09:00,89.256,89.291,89.256,89.286,199000001.0
2006-01-09 11:10:00,89.269,89.29,89.267,89.283,279400001.0
2006-01-09 11:11:00,89.265,89.322,89.265,89.317,312200002.0
2006-01-09 11:12:00,89.32,89.32,89.282,89.283,222399999.0
2006-01-09 11:13:00,89.285,89.289,89.263,89.269,265399998.0
2006-01-09 11:14:00,89.277,89.277,89.249,89.251,258199997.0
2006-01-09 11:15:00,89.25,89.284,89.25,89.275,293899997.0
2006-01-09 11:16:00,89.285,89.295,89.271,89.275,257999998.0
2006-01-09 11:17:00,89.278,89.298,89.275,89.278,168499997.0
2006-01-09 11:18:00,89.267,89.293,89.257,89.268,369799999.0
2006-01-09 11:19:00,89.239,89.258,89.239,89.255,163899998.0
2006-01-09 11:20:00,89.265,89.285,89.248,89.27,287599996.0
2006-01-09 11:21:00,89.285,89.285,89.248,89.258,186099997.0
2006-01-09 11:22:00,89.26,89.282,89.26,89.281,289800003.0
2006-01-09 11:23:00,89.272,89.3,89.272,89.293,166600000.0
2006-01-09 11:24:00,89.262,89.283,89.248,89.248,220300002.0
2006-01-09 11:25:00,89.239,89.255,89.219,89.244,140599998.0
2006-01-09 11:26:00,89.251,89.262,89.235,89.235,346399993.0
2006-01-09 11:27:00,89.234,89.235,89.204,89.205,282399998.0
2006-01-09 11:28:00,89.224,89.261,89.224,89.25,262099998.0
2006-01-09 11:29:00,89.246,89.275,89.235,89.275,243000001.0
2006-01-09 11:30:00,89.258,89.28,89.254,89.28,211900003.0
2006-01-09 11:31:00,89.277,89.277,89.245,89.246,235499999.0
2006-01-09 11:32:00,89.262,89.263,89.24,89.24,378000002.0
2006-01-09 11:33:00,89.247,89.259,89.223,89.223,363499998.0
2006-01-09 11:34:00,89.245,89.277,89.245,89.263,325499998.0
2006-01-09 11:35:00,89.235,89.27,89.235,89.27,165199997.0
2006-01-09 11:36:00,89.267,89.268,89.245,89.245,157299995.0
2006-01-09 11:37:00,89.274,89.283,89.262,89.268,181299999.0
2006-01-09 11:38:00,89.283,89.283,89.261,89.262,251799997.0
2006-01-09 11:39:00,89.271,89.289,89.258,89.276,215499999.0
2006-01-09 11:40:00,89.286,89.286,89.243,89.266,373300002.0
2006-01-09 11:41:00,89.283,89.291,89.263,89.27,379700002.0
2006-01-09 11:42:00,89.283,89.3,89.272,89.286,181500000.0
2006-01-09 11:43:00,89.252,89.275,89.215,89.224,182699998.0
2006-01-09 11:44:00,89.218,89.245,89.207,89.233,257599994.0
2006-01-09 11:45:00,89.248,89.269,89.234,89.259,289099997.0
2006-01-09 11:46:00,89.248,89.272,89.248,89.271,215399997.0
2006-01-09 11:47:00,89.265,89.275,89.251,89.26,229899997.0
2006-01-09 11:48:00,89.272,89.302,89.261,89.279,168600001.0
2006-01-09 11:49:00,89.302,89.348,89.285,89.307,370700004.0
2006-01-09 11:50:00,89.328,89.354,89.327,89.344,141999999.0
2006-01-09 11:51:00,89.342,89.358,89.328,89.328,232200000.0
2006-01-09 11:52:00,89.327,89.343,89.313,89.321,305699996.0
2006-01-09 11:53:00,89.318,89.342,89.318,89.331,324900003.0
2006-01-09 11:54:00,89.311,89.334,89.31,89.33,163700002.0
2006-01-09 11:55:00,89.314,89.338,89.314,89.333,209100004.0
2006-01-09 11:56:00,89.351,89.363,89.335,89.351,201999999.0
2006-01-09 11:57:00,89.347,89.374,89.345,89.357,156199998.0
2006-01-09 11:58:00,89.34,89.378,89.34,89.368,278400001.0
2006-01-09 11:59:00,89.369,89.395,89.357,89.367,256900000.0
2006-01-09 12:00:00,89.364,89.384,89.356,89.377,269100000.0
2006-01-09 12:01:00,89.357,89.382,89.357,89.376,220100000.0
2006-01-09 12:02:00,89.35,89.37,89.329,89.37,274200002.0
2006-01-09 12:03:00,89.366,89.379,89.345,89.366,258399998.0
2006-01-09 12:04:00,89.375,89.375,89.355,89.362,112999999.0
2006-01-09 12:05:00,89.351,89.374,89.348,89.36,224499998.0
2006-01-09 12:06:00,89.355,89.368,89.334,89.355,192699997.0
2006-01-09 12:07:00,89.35,89.381,89.35,89.381,246700002.0
2006-01-09 12:08:00,89.363,89.379,89.36,89.374,270099994.0
2006-01-09 12:09:00,89.374,89.379,89.359,89.361,284099998.0
2006-01-09 12:10:00,89.366,89.386,89.354,89.374,276100001.0
2006-01-09 12:11:00,89.379,89.389,89.356,89.379,249400001.0
2006-01-09 12:12:00,89.356,89.384,89.356,89.378,234800000.0
2006-01-09 12:13:00,89.388,89.388,89.353,89.353,240500002.0
2006-01-09 12:14:00,89.378,89.394,89.368,89.382,250999999.0
2006-01-09 12:15:00,89.363,89.38,89.348,89.375,201700003.0
2006-01-09 12:16:00,89.349,89.38,89.349,89.375,200300000.0
2006-01-09 12:17:00,89.366,89.403,89.365,89.382,148700002.0
2006-01-09 12:18:00,89.366,89.429,89.366,89.428,150000000.0
2006-01-09 12:19:00,89.424,89.441,89.408,89.42,301799998.0
2006-01-09 12:20:00,89.402,89.426,89.402,89.421,289200002.0
2006-01-09 12:21:00,89.402,89.425,89.393,89.415,178600000.0
2006-01-09 12:22:00,89.414,89.429,89.399,89.423,172099999.0
2006-01-09 12:23:00,89.423,89.439,89.407,89.423,239800001.0
2006-01-09 12:24:00,89.417,89.459,89.417,89.445,230699998.0
2006-01-09 12:25:00,89.418,89.455,89.418,89.455,167200001.0
2006-01-09 12:26:00,89.464,89.48,89.455,89.462,273600008.0
2006-01-09 12:27:00,89.46,89.46,89.41,89.41,376699997.0
2006-01-09 12:28:00,89.415,89.425,89.388,89.388,253700001.0
2006-01-09 12:29:00,89.382,89.398,89.364,89.375,253699999.0
2006-01-09 12:30:00,89.363,89.376,89.345,89.345,153300000.0
2006-01-09 12:31:00,89.359,89.369,89.341,89.354,266200001.0
2006-01-09 12:32:00,89.36,89.382,89.348,89.362,220800000.0
2006-01-09 12:33:00,89.363,89.378,89.349,89.36,166700003.0
2006-01-09 12:34:00,89.368,89.38,89.361,89.375,80400000.0
2006-01-09 12:35:00,89.36,89.38,89.36,89.38,102100001.0
2006-01-09 12:36:00,89.357,89.374,89.347,89.356,200999999.0
2006-01-09 12:37:00,89.371,89.396,89.37,89.395,172100002.0
2006-01-09 12:38:00,89.384,89.407,89.379,89.407,242600001.0
2006-01-09 12:39:00,89.408,89.415,89.393,89.398,74699999.0
2006-01-09 12:40:00,89.408,89.413,89.402,89.412,34099999.0
2006-01-09 12:41:00,89.425,89.437,89.408,89.421,311200002.0
2006-01-09 12:42:00,89.429,89.429,89.407,89.411,95099999.0
2006-01-09 12:43:00,89.408,89.411,89.39,89.392,225600000.0
2006-01-09 12:44:00,89.385,89.402,89.378,89.382,143999999.0
2006-01-09 12:45:00,89.399,89.407,89.379,89.387,263899996.0
2006-01-09 12:46:00,89.389,89.414,89.388,89.405,368399997.0
2006-01-09 12:47:00,89.405,89.415,89.389,89.397,188000001.0
2006-01-09 12:48:00,89.404,89.428,89.397,89.409,317899998.0
2006-01-09 12:49:00,89.417,89.418,89.403,89.403,56499999.0
2006-01-09 12:50:00,89.412,89.426,89.394,89.403,167199997.0
2006-01-09 12:51:00,89.377,89.396,89.369,89.395,284100000.0
2006-01-09 12:52:00,89.384,89.409,89.384,89.393,170599999.0
2006-01-09 12:53:00,89.369,89.39,89.327,89.36,69499998.0
2006-01-09 12:54:00,89.372,89.392,89.367,89.392,208099999.0
2006-01-09 12:55:00,89.378,89.414,89.378,89.414,29900000.0
2006-01-09 12:56:00,89.403,89.445,89.403,89.439,153600000.0
2006-01-09 12:57:00,89.434,89.446,89.41,89.41,132299999.0
2006-01-09 12:58:00,89.414,89.417,89.396,89.396,205999998.0
2006-01-09 12:59:00,89.413,89.413,89.37,89.37,208199998.0
2006-01-09 13:00:00,89.405,89.417,89.387,89.387,399799997.0
2006-01-09 13:01:00,89.413,89.415,89.391,89.391,190099995.0
2006-01-09 13:02:00,89.396,89.421,89.394,89.42,249699999.0
2006-01-09 13:03:00,89.41,89.432,89.407,89.42,158199997.0
2006-01-09 13:04:00,89.431,89.431,89.405,89.418,289500000.0
2006-01-09 13:05:00,89.415,89.417,89.387,89.387,100300000.0
2006-01-09 13:06:00,89.37,89.402,89.367,89.376,290099999.0
2006-01-09 13:07:00,89.356,89.383,89.355,89.376,274200001.0
2006-01-09 13:08:00,89.359,89.377,89.35,89.36,163700001.0
2006-01-09 13:09:00,89.342,89.373,89.337,89.373,204499997.0
2006-01-09 13:10:00,89.373,89.377,89.352,89.355,178699996.0
2006-01-09 13:11:00,89.374,89.384,89.355,89.359,164999999.0
2006-01-09 13:12:00,89.357,89.387,89.355,89.378,327099999.0
2006-01-09 13:13:00,89.368,89.394,89.363,89.376,184800002.0
2006-01-09 13:14:00,89.363,89.385,89.361,89.377,255299997.0
2006-01-09 13:15:00,89.374,89.374,89.345,89.345,212300000.0
2006-01-09 13:16:00,89.359,89.383,89.357,89.382,222399993.0
2006-01-09 13:17:00,89.378,89.385,89.334,89.364,261200001.0
2006-01-09 13:18:00,89.382,89.387,89.364,89.369,173899999.0
2006-01-09 13:19:00,89.362,89.383,89.354,89.368,254300000.0
2006-01-09 13:20:00,89.369,89.371,89.354,89.356,78100002.0
2006-01-09 13:21:00,89.376,89.381,89.357,89.357,146000000.0
2006-01-09 13:22:00,89.374,89.377,89.339,89.339,170100002.0
2006-01-09 13:23:00,89.348,89.367,89.334,89.353,247199997.0
2006-01-09 13:24:00,89.345,89.375,89.345,89.375,159599999.0
2006-01-09 13:25:00,89.369,89.378,89.35,89.354,269599996.0
2006-01-09 13:26:00,89.373,89.386,89.361,89.371,286100000.0
2006-01-09 13:27:00,89.346,89.368,89.33,89.347,208399999.0
2006-01-09 13:28:00,89.356,89.356,89.318,89.318,145800001.0
2006-01-09 13:29:00,89.33,89.33,89.297,89.314,121100000.0
2006-01-09 13:30:00,89.315,89.34,89.296,89.34,108999999.0
2006-01-09 13:31:00,89.329,89.35,89.325,89.347,244999999.0
2006-01-09 13:32:00,89.343,89.355,89.327,89.327,207500000.0
2006-01-09 13:33:00,89.322,89.322,89.303,89.303,123599999.0
2006-01-09 13:34:00,89.294,89.324,89.294,89.306,109899999.0
2006-01-09 13:35:00,89.299,89.319,89.274,89.292,171800001.0
2006-01-09 13:36:00,89.302,89.308,89.288,89.291,180800000.0
2006-01-09 13:37:00,89.292,89.297,89.27,89.29,255199998.0
2006-01-09 13:38:00,89.292,89.292,89.255,89.255,161600002.0
2006-01-09 13:39:00,89.276,89.292,89.264,89.292,123299997.0
2006-01-09 13:40:00,89.277,89.289,89.255,89.268,245099998.0
2006-01-09 13:41:00,89.258,89.258,89.219,89.222,196299999.0
2006-01-09 13:42:00,89.228,89.255,89.225,89.253,254800000.0
2006-01-09 13:43:00,89.267,89.267,89.244,89.247,153899996.0
2006-01-09 13:44:00,89.272,89.272,89.24,89.24,139400001.0
2006-01-09 13:45:00,89.249,89.269,89.237,89.241,238600000.0
2006-01-09 13:46:00,89.262,89.28,89.242,89.261,158600001.0
2006-01-09 13:47:00,89.256,89.284,89.244,89.283,248300000.0
2006-01-09 13:48:00,89.277,89.28,89.248,89.248,134000000.0
2006-01-09 13:49:00,89.252,89.269,89.231,89.243,228499999.0
2006-01-09 13:50:00,89.235,89.247,89.211,89.234,310799997.0
2006-01-09 13:51:00,89.243,89.257,89.237,89.238,318400001.0
2006-01-09 13:52:00,89.24,89.262,89.221,89.242,279099999.0
2006-01-09 13:53:00,89.26,89.288,89.246,89.268,333399999.0
2006-01-09 13:54:00,89.26,89.28,89.253,89.28,248999999.0
2006-01-09 13:55:00,89.262,89.276,89.253,89.262,130200000.0
2006-01-09 13:56:00,89.258,89.267,89.236,89.252,188699998.0
2006-01-09 13:57:00,89.254,89.27,89.239,89.267,201400000.0
2006-01-09 13:58:00,89.257,89.279,89.253,89.271,143500001.0
2006-01-09 13:59:00,89.267,89.279,89.256,89.271,219399998.0
2006-01-09 14:00:00,89.28,89.288,89.256,89.275,251199999.0
2006-01-09 14:01:00,89.285,89.285,89.251,89.262,253999999.0
2006-01-09 14:02:00,89.267,89.292,89.257,89.279,208199997.0
2006-01-09 14:03:00,89.268,89.286,89.261,89.283,211999996.0
2006-01-09 14:04:00,89.276,89.297,89.255,89.272,330400000.0
2006-01-09 14:05:00,89.279,89.294,89.264,89.264,77599999.0
2006-01-09 14:06:00,89.282,89.303,89.265,89.279,202399998.0
2006-01-09 14:07:00,89.292,89.292,89.259,89.259,213399997.0
2006-01-09 14:08:00,89.273,89.274,89.253,89.254,158699998.0
2006-01-09 14:09:00,89.265,89.273,89.252,89.258,216799999.0
2006-01-09 14:10:00,89.276,89.278,89.238,89.262,169999999.0
2006-01-09 14:11:00,89.277,89.282,89.26,89.262,107000000.0
2006-01-09 14:12:00,89.273,89.286,89.264,89.283,191999999.0
2006-01-09 14:13:00,89.271,89.287,89.263,89.282,230499995.0
2006-01-09 14:14:00,89.293,89.295,89.271,89.28,165700000.0
2006-01-09 14:15:00,89.282,89.298,89.266,89.278,236299998.0
2006-01-09 14:16:00,89.291,89.291,89.267,89.283,214300000.0
2006-01-09 14:17:00,89.274,89.296,89.274,89.292,76000000.0
2006-01-09 14:18:00,89.297,89.298,89.264,89.273,243099998.0
2006-01-09 14:19:00,89.297,89.303,89.271,89.275,432300001.0
2006-01-09 14:20:00,89.29,89.29,89.264,89.27,301499999.0
2006-01-09 14:21:00,89.276,89.288,89.259,89.288,240099999.0
2006-01-09 14:22:00,89.255,89.279,89.253,89.268,169900000.0
2006-01-09 14:23:00,89.263,89.275,89.241,89.241,253600003.0
2006-01-09 14:24:00,89.245,89.263,89.23,89.257,212299998.0
2006-01-09 14:25:00,89.239,89.272,89.234,89.252,177599998.0
2006-01-09 14:26:00,89.26,89.291,89.26,89.277,159499999.0
2006-01-09 14:27:00,89.283,89.29,89.265,89.29,203699996.0
2006-01-09 14:28:00,89.288,89.305,89.273,89.273,195000002.0
2006-01-09 14:29:00,89.296,89.317,89.294,89.317,369999999.0
2006-01-09 14:30:00,89.309,89.319,89.276,89.298,213800004.0
2006-01-09 14:31:00,89.305,89.334,89.249,89.314,292400000.0
2006-01-09 14:32:00,89.288,89.315,89.278,89.29,105700001.0
2006-01-09 14:33:00,89.278,89.302,89.278,89.291,116199998.0
2006-01-09 14:34:00,89.281,89.299,89.268,89.274,142299999.0
2006-01-09 14:35:00,89.291,89.304,89.267,89.3,418100007.0
2006-01-09 14:36:00,89.295,89.308,89.275,89.288,259299997.0
2006-01-09 14:37:00,89.315,89.327,89.303,89.31,126800000.0
2006-01-09 14:38:00,89.311,89.334,89.301,89.321,340800003.0
2006-01-09 14:39:00,89.333,89.335,89.312,89.316,228699993.0
2006-01-09 14:40:00,89.349,89.393,89.346,89.374,224500000.0
2006-01-09 14:41:00,89.386,89.392,89.351,89.351,215599995.0
2006-01-09 14:42:00,89.335,89.349,89.325,89.332,323400003.0
2006-01-09 14:43:00,89.357,89.369,89.342,89.358,209899998.0
2006-01-09 14:44:00,89.365,89.368,89.343,89.36,270399998.0
2006-01-09 14:45:00,89.356,89.366,89.338,89.358,248699999.0
2006-01-09 14:46:00,89.351,89.375,89.333,89.36,217600000.0
2006-01-09 14:47:00,89.364,89.378,89.336,89.366,277800003.0
2006-01-09 14:48:00,89.361,89.384,89.356,89.384,179700001.0
2006-01-09 14:49:00,89.371,89.381,89.341,89.341,201600002.0
2006-01-09 14:50:00,89.35,89.387,89.344,89.387,331600003.0
2006-01-09 14:51:00,89.407,89.407,89.381,89.383,231300000.0
2006-01-09 14:52:00,89.406,89.419,89.392,89.402,223000003.0
2006-01-09 14:53:00,89.403,89.415,89.387,89.387,261100001.0
2006-01-09 14:54:00,89.378,89.4,89.367,89.396,395699993.0
2006-01-09 14:55:00,89.383,89.395,89.367,89.385,408899991.0
2006-01-09 14:56:00,89.388,89.392,89.367,89.375,260400000.0
2006-01-09 14:57:00,89.397,89.397,89.358,89.36,256499995.0
2006-01-09 14:58:00,89.366,89.389,89.358,89.389,180199999.0
2006-01-09 14:59:00,89.362,89.4,89.347,89.373,191399999.0
2006-01-09 15:00:00,89.377,89.38,89.359,89.38,310000000.0
2006-01-09 15:01:00,89.381,89.381,89.358,89.36,144499999.0
2006-01-09 15:02:00,89.355,89.355,89.328,89.338,161500001.0
2006-01-09 15:03:00,89.332,89.352,89.319,89.325,393999997.0
2006-01-09 15:04:00,89.341,89.35,89.323,89.338,201100001.0
2006-01-09 15:05:00,89.346,89.346,89.321,89.332,177999996.0
2006-01-09 15:06:00,89.339,89.341,89.324,89.326,64300001.0
2006-01-09 15:07:00,89.332,89.364,89.326,89.326,277599999.0
2006-01-09 15:08:00,89.341,89.356,89.33,89.347,180200001.0
2006-01-09 15:09:00,89.325,89.344,89.315,89.315,292400003.0
2006-01-09 15:10:00,89.317,89.317,89.298,89.301,58800001.0
2006-01-09 15:11:00,89.296,89.33,89.296,89.307,162000000.0
2006-01-09 15:12:00,89.325,89.325,89.293,89.306,215099998.0
2006-01-09 15:13:00,89.315,89.327,89.294,89.314,214599999.0
2006-01-09 15:14:00,89.325,89.337,89.308,89.332,188399998.0
2006-01-09 15:15:00,89.333,89.348,89.316,89.336,285900000.0
2006-01-09 15:16:00,89.33,89.355,89.33,89.346,337399998.0
2006-01-09 15:17:00,89.343,89.345,89.319,89.331,357400002.0
2006-01-09 15:18:00,89.322,89.34,89.321,89.332,183099999.0
2006-01-09 15:19:00,89.335,89.352,89.315,89.315,319699999.0
2006-01-09 15:20:00,89.321,89.351,89.318,89.334,219699998.0
2006-01-09 15:21:00,89.325,89.325,89.295,89.303,202700001.0
2006-01-09 15:22:00,89.298,89.322,89.26,89.306,227500001.0
2006-01-09 15:23:00,89.312,89.321,89.293,89.293,321199997.0
2006-01-09 15:24:00,89.312,89.321,89.297,89.297,313600001.0
2006-01-09 15:25:00,89.294,89.309,89.286,89.293,201699999.0
2006-01-09 15:26:00,89.3,89.312,89.287,89.293,162899999.0
2006-01-09 15:27:00,89.3,89.312,89.286,89.294,365500000.0
2006-01-09 15:28:00,89.306,89.33,89.295,89.311,165600000.0
2006-01-09 15:29:00,89.329,89.352,89.31,89.33,215200000.0
2006-01-09 15:30:00,89.353,89.355,89.336,89.339,147900001.0
2006-01-09 15:31:00,89.349,89.385,89.349,89.385,80000000.0
2006-01-09 15:32:00,89.386,89.412,89.386,89.406,214999998.0
2006-01-09 15:33:00,89.412,89.425,89.404,89.417,79300000.0
2006-01-09 15:34:00,89.412,89.433,89.4,89.426,476899997.0
2006-01-09 15:35:00,89.424,89.455,89.424,89.441,141899998.0
2006-01-09 15:36:00,89.443,89.452,89.424,89.437,224500001.0
2006-01-09 15:37:00,89.422,89.453,89.422,89.446,114200001.0
2006-01-09 15:38:00,89.421,89.449,89.42,89.432,175200000.0
2006-01-09 15:39:00,89.432,89.433,89.402,89.402,220600002.0
2006-01-09 15:40:00,89.394,89.41,89.373,89.388,127000001.0
2006-01-09 15:41:00,89.378,89.378,89.351,89.358,161800001.0
2006-01-09 15:42:00,89.361,89.385,89.355,89.368,94499999.0
2006-01-09 15:43:00,89.373,89.373,89.35,89.357,170599999.0
2006-01-09 15:44:00,89.351,89.364,89.326,89.357,301000000.0
2006-01-09 15:45:00,89.343,89.369,89.34,89.365,232900006.0
2006-01-09 15:46:00,89.375,89.4,89.36,89.378,143800000.0
2006-01-09 15:47:00,89.372,89.399,89.372,89.393,245599996.0
2006-01-09 15:48:00,89.383,89.404,89.383,89.403,227499999.0
2006-01-09 15:49:00,89.38,89.402,89.375,89.389,225100002.0
2006-01-09 15:50:00,89.365,89.39,89.361,89.385,285799998.0
2006-01-09 15:51:00,89.374,89.387,89.36,89.374,365900000.0
2006-01-09 15:52:00,89.388,89.393,89.362,89.364,372600000.0
2006-01-09 15:53:00,89.371,89.381,89.351,89.359,248099997.0
2006-01-09 15:54:00,89.358,89.372,89.331,89.359,221199999.0
2006-01-09 15:55:00,89.35,89.363,89.34,89.355,222700001.0
2006-01-09 15:56:00,89.338,89.354,89.305,89.354,197200000.0
2006-01-09 15:57:00,89.358,89.374,89.345,89.36,278199999.0
2006-01-09 15:58:00,89.357,89.375,89.343,89.365,276300000.0
2006-01-09 15:59:00,89.352,89.37,89.338,89.37,178000002.0
2006-01-09 16:00:00,89.362,89.369,89.341,89.353,180300001.0
2006-01-09 16:01:00,89.343,89.373,89.339,89.358,174899999.0
2006-01-09 16:02:00,89.353,89.38,89.347,89.38,165600000.0
2006-01-09 16:03:00,89.384,89.394,89.363,89.375,179700001.0
2006-01-09 16:04:00,89.356,89.374,89.344,89.362,271899998.0
2006-01-09 16:05:00,89.367,89.384,89.354,89.368,156900000.0
2006-01-09 16:06:00,89.382,89.392,89.361,89.392,155800001.0
2006-01-09 16:07:00,89.372,89.39,89.37,89.385,179899997.0
2006-01-09 16:08:00,89.394,89.402,89.378,89.385,125199998.0
2006-01-09 16:09:00,89.379,89.398,89.37,89.385,216499999.0
2006-01-09 16:10:00,89.386,89.391,89.367,89.368,379200000.0
2006-01-09 16:11:00,89.37,89.393,89.359,89.368,233999999.0
2006-01-09 16:12:00,89.367,89.379,89.362,89.375,125400003.0
2006-01-09 16:13:00,89.353,89.353,89.307,89.344,204899999.0
2006-01-09 16:14:00,89.342,89.357,89.335,89.345,258700005.0
2006-01-09 16:15:00,89.342,89.349,89.321,89.328,188999999.0
2006-01-09 16:16:00,89.327,89.342,89.292,89.31,364799997.0
2006-01-09 16:17:00,89.312,89.318,89.273,89.273,234999999.0
2006-01-09 16:18:00,89.321,89.336,89.311,89.327,191799998.0
2006-01-09 16:19:00,89.326,89.326,89.298,89.298,173899997.0
2006-01-09 16:20:00,89.303,89.324,89.29,89.319,164099999.0
2006-01-09 16:21:00,89.323,89.341,89.313,89.329,154500000.0
2006-01-09 16:22:00,89.339,89.357,89.337,89.345,119100000.0
2006-01-09 16:23:00,89.314,89.335,89.303,89.316,325500001.0
2006-01-09 16:24:00,89.325,89.353,89.317,89.337,191300000.0
2006-01-09 16:25:00,89.348,89.361,89.331,89.34,311000001.0
2006-01-09 16:26:00,89.334,89.355,89.319,89.341,180399999.0
2006-01-09 16:27:00,89.355,89.37,89.348,89.348,238699998.0
2006-01-09 16:28:00,89.343,89.361,89.335,89.353,112099998.0
2006-01-09 16:29:00,89.329,89.363,89.325,89.341,243700001.0
2006-01-09 16:30:00,89.333,89.352,89.329,89.348,190499997.0
2006-01-09 16:31:00,89.333,89.348,89.315,89.343,268399998.0
2006-01-09 16:32:00,89.327,89.343,89.323,89.343,103400002.0
2006-01-09 16:33:00,89.35,89.362,89.335,89.343,244200001.0
2006-01-09 16:34:00,89.338,89.363,89.334,89.351,197399999.0
2006-01-09 16:35:00,89.342,89.363,89.342,89.363,170599999.0
2006-01-09 16:36:00,89.355,89.367,89.334,89.346,289700001.0
2006-01-09 16:37:00,89.329,89.359,89.327,89.347,383400002.0
2006-01-09 16:38:00,89.333,89.356,89.326,89.338,179300000.0
2006-01-09 16:39:00,89.326,89.364,89.326,89.364,157199998.0
2006-01-09 16:40:00,89.363,89.376,89.355,89.367,132099999.0
2006-01-09 16:41:00,89.351,89.367,89.325,89.342,212800001.0
2006-01-09 16:42:00,89.341,89.355,89.32,89.332,204399999.0
2006-01-09 16:43:00,89.316,89.352,89.316,89.334,388100000.0
2006-01-09 16:44:00,89.342,89.347,89.325,89.325,178600000.0
2006-01-09 16:45:00,89.32,89.34,89.32,89.32,238700001.0
2006-01-09 16:46:00,89.342,89.344,89.322,89.327,135300000.0
2006-01-09 16:47:00,89.35,89.358,89.325,89.34,176900000.0
2006-01-09 16:48:00,89.336,89.366,89.336,89.355,296099998.0
2006-01-09 16:49:00,89.35,89.362,89.332,89.343,207900002.0
2006-01-09 16:50:00,89.354,89.367,89.345,89.357,71099998.0
2006-01-09 16:51:00,89.33,89.354,89.33,89.336,171700001.0
2006-01-09 16:52:00,89.341,89.357,89.316,89.329,325000001.0
2006-01-09 16:53:00,89.34,89.355,89.33,89.346,254200001.0
2006-01-09 16:54:00,89.337,89.344,89.318,89.323,238700003.0
2006-01-09 16:55:00,89.337,89.343,89.311,89.311,232599998.0
2006-01-09 16:56:00,89.338,89.343,89.314,89.319,419700000.0
2006-01-09 16:57:00,89.336,89.338,89.314,89.337,233900000.0
2006-01-09 16:58:00,89.333,89.334,89.307,89.314,293299997.0
2006-01-09 16:59:00,89.28,89.301,89.273,89.285,212500005.0
2006-01-09 17:00:00,89.246,89.271,89.231,89.249,124400001.0
2006-01-09 17:01:00,89.259,89.276,89.248,89.265,81199999.0
2006-01-09 17:02:00,89.275,89.283,89.26,89.269,305300001.0
2006-01-09 17:03:00,89.261,89.284,89.247,89.26,247399999.0
2006-01-09 17:04:00,89.245,89.26,89.239,89.258,292699998.0
2006-01-09 17:05:00,89.265,89.285,89.258,89.262,292099995.0
2006-01-09 17:06:00,89.25,89.294,89.25,89.283,263700006.0
2006-01-09 17:07:00,89.279,89.291,89.267,89.281,197400002.0
2006-01-09 17:08:00,89.266,89.27,89.249,89.258,197900000.0
2006-01-09 17:09:00,89.272,89.294,89.259,89.284,171600005.0
2006-01-09 17:10:00,89.277,89.304,89.276,89.304,175099999.0
2006-01-09 17:11:00,89.307,89.307,89.279,89.287,234699999.0
2006-01-09 17:12:00,89.298,89.298,89.28,89.28,71700000.0
2006-01-09 17:13:00,89.278,89.29,89.252,89.275,238800000.0
2006-01-09 17:14:00,89.258,89.303,89.258,89.303,300399999.0
2006-01-09 17:15:00,89.282,89.345,89.282,89.345,303100004.0
2006-01-09 17:16:00,89.349,89.363,89.336,89.342,260199997.0
2006-01-09 17:17:00,89.337,89.372,89.335,89.372,226200000.0
2006-01-09 17:18:00,89.37,89.375,89.351,89.358,183900000.0
2006-01-09 17:19:00,89.366,89.386,89.358,89.373,363399997.0
2006-01-09 17:20:00,89.359,89.381,89.357,89.364,190300000.0
2006-01-09 17:21:00,89.359,89.372,89.342,89.362,141000000.0
2006-01-09 17:22:00,89.353,89.366,89.336,89.354,282400000.0
2006-01-09 17:23:00,89.351,89.401,89.351,89.401,99699997.0
2006-01-09 17:24:00,89.393,89.393,89.375,89.375,93000001.0
2006-01-09 17:25:00,89.381,89.41,89.368,89.391,236700000.0
2006-01-09 17:26:00,89.398,89.412,89.383,89.398,99600002.0
2006-01-09 17:27:00,89.394,89.404,89.381,89.383,201999998.0
2006-01-09 17:28:00,89.385,89.4,89.372,89.386,178799995.0
2006-01-09 17:29:00,89.378,89.399,89.369,89.385,182399996.0
2006-01-09 17:30:00,89.365,89.39,89.365,89.385,296500004.0
2006-01-09 17:31:00,89.381,89.399,89.363,89.379,164199998.0
2006-01-09 17:32:00,89.395,89.43,89.395,89.43,412599999.0
2006-01-09 17:33:00,89.413,89.428,89.396,89.428,205899999.0
2006-01-09 17:34:00,89.426,89.45,89.421,89.433,294799996.0
2006-01-09 17:35:00,89.436,89.452,89.428,89.452,230400000.0
2006-01-09 17:36:00,89.456,89.456,89.429,89.432,273299998.0
2006-01-09 17:37:00,89.455,89.456,89.43,89.434,288600001.0
2006-01-09 17:38:00,89.427,89.441,89.411,89.425,164199998.0
2006-01-09 17:39:00,89.422,89.422,89.397,89.397,94899998.0
2006-01-09 17:40:00,89.384,89.411,89.384,89.41,170900000.0
2006-01-09 17:41:00,89.398,89.416,89.388,89.405,235100000.0
2006-01-09 17:42:00,89.408,89.411,89.385,89.386,263400001.0
2006-01-09 17:43:00,89.389,89.405,89.372,89.388,285200004.0
2006-01-09 17:44:00,89.387,89.404,89.377,89.385,305899993.0
2006-01-09 17:45:00,89.396,89.413,89.39,89.405,239399996.0
2006-01-09 17:46:00,89.398,89.411,89.383,89.407,118299999.0
2006-01-09 17:47:00,89.403,89.426,89.403,89.42,425099997.0
2006-01-09 17:48:00,89.427,89.464,89.407,89.439,134999999.0
2006-01-09 17:49:00,89.435,89.451,89.417,89.424,252200004.0
2006-01-09 17:50:00,89.46,89.466,89.438,89.453,304800002.0
2006-01-09 17:51:00,89.451,89.463,89.423,89.423,225399999.0
2006-01-09 17:52:00,89.4,89.432,89.395,89.432,145699997.0
2006-01-09 17:53:00,89.436,89.46,89.423,89.448,38100000.0
2006-01-09 17:54:00,89.452,89.452,89.418,89.435,154800002.0
2006-01-09 17:55:00,89.446,89.476,89.433,89.451,260200000.0
2006-01-09 17:56:00,89.467,89.483,89.456,89.471,127700000.0
2006-01-09 17:57:00,89.474,89.491,89.462,89.464,271999998.0
2006-01-09 17:58:00,89.488,89.493,89.465,89.482,330799999.0
2006-01-09 17:59:00,89.472,89.494,89.432,89.437,216399997.0
2006-01-09 18:00:00,89.403,89.434,89.403,89.43,297899998.0
2006-01-09 18:01:00,89.424,89.452,89.406,89.429,1944900004.0
2006-01-09 18:02:00,89.61,89.63,89.6,89.61,2035299995.0
2006-01-09 18:03:00,89.62,89.63,89.62,89.62,2035299995.0
2006-01-09 18:04:00,89.63,89.64,89.62,89.62,2035299995.0
2006-01-09 18:05:00,89.63,89.64,89.63,89.64,2035299995.0
2006-01-09 18:06:00,89.63,89.63,89.62,89.63,2035299995.0
2006-01-09 18:07:00,89.62,89.64,89.61,89.64,2035299995.0
2006-01-09 18:08:00,89.63,89.65,89.63,89.65,2035299995.0
2006-01-09 18:09:00,89.445,89.454,89.423,89.437,2035299995.0
2006-01-09 18:10:00,89.454,89.475,89.437,89.448,1785999999.0
2006-01-09 18:11:00,89.46,89.475,89.44,89.458,1131299994.0
2006-01-09 18:12:00,89.47,89.499,89.455,89.472,1195500001.0
2006-01-09 18:13:00,89.474,89.497,89.458,89.47,1812099991.0
2006-01-09 18:14:00,89.68,89.69,89.65,89.67,1264199991.0
2006-01-09 18:15:00,89.66,89.67,89.66,89.66,1264199991.0
2006-01-09 18:16:00,89.65,89.66,89.65,89.66,1264199991.0
2006-01-09 18:17:00,89.411,89.428,89.386,89.396,1264199991.0
2006-01-09 18:18:00,89.414,89.447,89.409,89.435,922900002.0
2006-01-09 18:19:00,89.443,89.467,89.435,89.446,1976899996.0
2006-01-09 18:20:00,89.452,89.49,89.445,89.48,1971599994.0
2006-01-09 18:21:00,89.472,89.492,89.457,89.475,1605200002.0
2006-01-09 18:22:00,89.466,89.474,89.44,89.46,1155899997.0
2006-01-09 18:23:00,89.59,89.59,89.58,89.58,2046800000.0
2006-01-09 18:24:00,89.458,89.481,89.441,89.455,2046800000.0
2006-01-09 18:25:00,89.57,89.58,89.57,89.57,2053700009.0
2006-01-09 18:26:00,89.503,89.514,89.481,89.484,2053700009.0
2006-01-09 18:27:00,89.49,89.52,89.49,89.512,1252099998.0
2006-01-09 18:28:00,89.5,89.507,89.47,89.495,1749099986.0
2006-01-09 18:29:00,89.502,89.519,89.48,89.498,1198399996.0
2006-01-09 18:30:00,89.515,89.537,89.501,89.515,909800000.0
2006-01-09 18:31:00,89.509,89.535,89.505,89.516,1695199991.0
2006-01-09 18:32:00,89.497,89.517,89.485,89.513,1917899988.0
2006-01-09 18:33:00,89.62,89.64,89.6,89.62,2098599996.0
2006-01-09 18:34:00,89.553,89.594,89.526,89.589,2098599996.0
2006-01-09 18:35:00,89.58,89.602,89.562,89.596,1708899991.0
2006-01-09 18:36:00,89.591,89.597,89.565,89.577,921899997.0
2006-01-09 18:37:00,89.58,89.587,89.554,89.556,1117899999.0
2006-01-09 18:38:00,89.58,89.599,89.553,89.592,751899993.0
2006-01-09 18:39:00,89.575,89.599,89.562,89.575,856899991.0
2006-01-09 18:40:00,89.559,89.598,89.558,89.558,1710100001.0
2006-01-09 18:41:00,89.577,89.596,89.566,89.571,818500000.0
2006-01-09 18:42:00,89.582,89.595,89.558,89.559,1404500005.0
2006-01-09 18:43:00,89.578,89.611,89.56,89.589,448299997.0
2006-01-09 18:44:00,89.612,89.614,89.581,89.581,855900003.0
2006-01-09 18:45:00,89.597,89.615,89.58,89.583,865499990.0
2006-01-09 18:46:00,89.599,89.601,89.575,89.579,869299995.0
2006-01-09 18:47:00,89.573,89.59,89.568,89.585,310299994.0
2006-01-09 18:48:00,89.565,89.593,89.555,89.589,428699994.0
2006-01-09 18:49:00,89.6,89.632,89.594,89.597,639299995.0
2006-01-09 18:50:00,89.579,89.612,89.579,89.603,864899999.0
2006-01-09 18:51:00,89.606,89.633,89.594,89.608,1155699992.0
2006-01-09 18:52:00,89.616,89.633,89.598,89.609,1347899996.0
2006-01-09 18:53:00,89.61,89.638,89.606,89.638,1385399997.0
2006-01-09 18:54:00,89.637,89.646,89.606,89.606,1568699986.0
2006-01-09 18:55:00,89.615,89.634,89.608,89.625,1654600007.0
2006-01-09 18:56:00,89.628,89.644,89.615,89.624,400799997.0
2006-01-09 18:57:00,89.639,89.656,89.621,89.627,480399998.0
2006-01-09 18:58:00,89.612,89.639,89.612,89.626,958799999.0
2006-01-09 18:59:00,89.612,89.638,89.594,89.61,1166199994.0
2006-01-09 19:00:00,89.602,89.602,89.575,89.575,315500001.0
2006-01-09 19:01:00,89.578,89.597,89.563,89.581,565399999.0
2006-01-09 19:02:00,89.574,89.605,89.574,89.597,223799999.0
2006-01-09 19:03:00,89.598,89.609,89.584,89.588,488800001.0
2006-01-09 19:04:00,89.595,89.626,89.593,89.608,399299998.0
2006-01-09 19:05:00,89.595,89.621,89.595,89.621,554900002.0
2006-01-09 19:06:00,89.621,89.626,89.592,89.592,1089900000.0
2006-01-09 19:07:00,89.615,89.622,89.588,89.598,1309899999.0
2006-01-09 19:08:00,89.602,89.634,89.602,89.612,1733399997.0
2006-01-09 19:09:00,89.633,89.643,89.599,89.613,1041399991.0
2006-01-09 19:10:00,89.628,89.642,89.61,89.632,244199997.0
2006-01-09 19:11:00,89.633,89.642,89.616,89.632,530100000.0
2006-01-09 19:12:00,89.623,89.659,89.623,89.659,199899999.0
2006-01-09 19:13:00,89.652,89.671,89.642,89.66,374600002.0
2006-01-09 19:14:00,89.662,89.668,89.638,89.652,326800000.0
2006-01-09 19:15:00,89.646,89.658,89.629,89.651,930199987.0
2006-01-09 19:16:00,89.645,89.649,89.628,89.637,530800001.0
2006-01-09 19:17:00,89.642,89.66,89.629,89.65,679199994.0
2006-01-09 19:18:00,89.641,89.641,89.611,89.611,596099999.0
2006-01-09 19:19:00,89.6,89.64,89.6,89.635,1211799999.0
2006-01-09 19:20:00,89.636,89.644,89.605,89.614,742899996.0
2006-01-09 19:21:00,89.61,89.625,89.584,89.598,743799999.0
2006-01-09 19:22:00,89.587,89.6,89.562,89.576,177800001.0
2006-01-09 19:23:00,89.554,89.576,89.544,89.573,1579199992.0
2006-01-09 19:24:00,89.563,89.593,89.563,89.579,837899992.0
2006-01-09 19:25:00,89.57,89.575,89.546,89.55,1351699988.0
2006-01-09 19:26:00,89.541,89.57,89.532,89.55,1939699994.0
2006-01-09 19:27:00,89.558,89.559,89.531,89.539,1404900004.0
2006-01-09 19:28:00,89.543,89.568,89.542,89.563,978300000.0
2006-01-09 19:29:00,89.559,89.561,89.526,89.543,390399999.0
2006-01-09 19:30:00,89.569,89.584,89.556,89.572,1363999995.0
2006-01-09 19:31:00,89.556,89.585,89.555,89.58,562399999.0
2006-01-09 19:32:00,89.583,89.604,89.577,89.584,998400001.0
2006-01-09 19:33:00,89.586,89.628,89.586,89.61,815799995.0
2006-01-09 19:34:00,89.59,89.606,89.566,89.578,1121300000.0
2006-01-09 19:35:00,89.558,89.58,89.535,89.564,1010100007.0
2006-01-09 19:36:00,89.544,89.57,89.528,89.57,643500004.0
2006-01-09 19:37:00,89.565,89.605,89.565,89.605,172700000.0
2006-01-09 19:38:00,89.604,89.615,89.588,89.591,730399993.0
2006-01-09 19:39:00,89.605,89.619,89.589,89.589,718899999.0
2006-01-09 19:40:00,89.613,89.627,89.597,89.598,1002699991.0
2006-01-09 19:41:00,89.618,89.635,89.594,89.594,1100599994.0
2006-01-09 19:42:00,89.593,89.623,89.591,89.623,1053799997.0
2006-01-09 19:43:00,89.61,89.63,89.607,89.629,344199999.0
2006-01-09 19:44:00,89.617,89.648,89.616,89.633,752099997.0
2006-01-09 19:45:00,89.611,89.639,89.602,89.639,427199999.0
2006-01-09 19:46:00,89.619,89.645,89.614,89.632,488100002.0
2006-01-09 19:47:00,89.619,89.647,89.609,89.647,388100003.0
2006-01-09 19:48:00,89.642,89.643,89.61,89.64,1228500008.0
2006-01-09 19:49:00,89.632,89.637,89.613,89.615,754799992.0
2006-01-09 19:50:00,89.623,89.63,89.601,89.605,543700004.0
2006-01-09 19:51:00,89.593,89.622,89.571,89.581,620899994.0
2006-01-09 19:52:00,89.559,89.612,89.559,89.597,455300000.0
2006-01-09 19:53:00,89.589,89.606,89.582,89.596,695999999.0
2006-01-09 19:54:00,89.588,89.618,89.583,89.604,803199999.0
2006-01-09 19:55:00,89.59,89.61,89.585,89.605,281100001.0
2006-01-09 19:56:00,89.609,89.615,89.591,89.591,505599997.0
2006-01-09 19:57:00,89.608,89.616,89.583,89.596,655599997.0
2006-01-09 19:58:00,89.595,89.6,89.573,89.587,726200001.0
2006-01-09 19:59:00,89.603,89.618,89.593,89.598,796300005.0
2006-01-09 20:00:00,89.615,89.63,89.599,89.615,375899996.0
2006-01-09 20:01:00,89.628,89.641,89.607,89.628,463200001.0
2006-01-09 20:02:00,89.611,89.64,89.611,89.627,537300001.0
2006-01-09 20:03:00,89.628,89.635,89.606,89.623,453900000.0
2006-01-09 20:04:00,89.618,89.618,89.595,89.602,514999997.0
2006-01-09 20:05:00,89.6,89.615,89.593,89.61,458499999.0
2006-01-09 20:06:00,89.588,89.617,89.576,89.597,807999997.0
2006-01-09 20:07:00,89.598,89.615,89.585,89.605,429400003.0
2006-01-09 20:08:00,89.613,89.619,89.589,89.601,653699998.0
2006-01-09 20:09:00,89.591,89.615,89.587,89.605,451600000.0
2006-01-09 20:10:00,89.603,89.62,89.593,89.608,597500001.0
2006-01-09 20:11:00,89.605,89.611,89.566,89.582,1539299993.0
2006-01-09 20:12:00,89.563,89.602,89.563,89.586,1739699984.0
2006-01-09 20:13:00,89.588,89.588,89.564,89.572,1025399994.0
2006-01-09 20:14:00,89.585,89.59,89.558,89.57,460199993.0
2006-01-09 20:15:00,89.583,89.587,89.561,89.562,997499994.0
2006-01-09 20:16:00,89.566,89.58,89.542,89.56,1186899993.0
2006-01-09 20:17:00,89.56,89.573,89.544,89.55,195799999.0
2006-01-09 20:18:00,89.57,89.57,89.549,89.55,233399995.0
2006-01-09 20:19:00,89.568,89.583,89.539,89.562,1518799997.0
2006-01-09 20:20:00,89.567,89.581,89.542,89.546,1462499995.0
2006-01-09 20:21:00,89.556,89.584,89.556,89.575,561000004.0
2006-01-09 20:22:00,89.567,89.576,89.546,89.551,970100004.0
2006-01-09 20:23:00,89.552,89.566,89.525,89.562,835899998.0
2006-01-09 20:24:00,89.565,89.573,89.543,89.558,563599996.0
2006-01-09 20:25:00,89.569,89.574,89.537,89.542,558299993.0
2006-01-09 20:26:00,89.566,89.602,89.566,89.593,409399999.0
2006-01-09 20:27:00,89.591,89.605,89.576,89.584,1300700005.0
2006-01-09 20:28:00,89.577,89.595,89.561,89.585,1939500001.0
2006-01-09 20:29:00,89.64,89.68,89.64,89.68,1730500006.0
2006-01-09 20:30:00,89.67,89.68,89.67,89.67,1730500006.0
2006-01-09 20:31:00,89.575,89.589,89.555,89.588,1730500006.0
2006-01-09 20:32:00,89.68,89.68,89.67,89.68,692500002.0
2006-01-09 20:33:00,89.573,89.588,89.552,89.581,692500002.0
2006-01-09 20:34:00,89.567,89.582,89.542,89.559,290000001.0
2006-01-09 20:35:00,89.54,89.561,89.531,89.55,490600001.0
2006-01-09 20:36:00,89.556,89.57,89.541,89.555,499200001.0
2006-01-09 20:37:00,89.562,89.565,89.533,89.544,560100004.0
2006-01-09 20:38:00,89.545,89.576,89.54,89.571,1708700001.0
2006-01-09 20:39:00,89.572,89.59,89.557,89.572,1213900003.0
2006-01-09 20:40:00,89.582,89.61,89.58,89.61,1840000006.0
2006-01-09 20:41:00,89.604,89.611,89.579,89.59,763299997.0
2006-01-09 20:42:00,89.603,89.61,89.573,89.573,1042399996.0
2006-01-09 20:43:00,89.598,89.615,89.588,89.595,676700001.0
2006-01-09 20:44:00,89.603,89.617,89.586,89.592,1319599999.0
2006-01-09 20:45:00,89.584,89.61,89.579,89.6,1086299998.0
2006-01-09 20:46:00,89.602,89.606,89.571,89.571,828499994.0
2006-01-09 20:47:00,89.59,89.605,89.57,89.579,1148099997.0
2006-01-09 20:48:00,89.595,89.606,89.576,89.582,798899993.0
2006-01-09 20:49:00,89.585,89.599,89.568,89.594,740299995.0
2006-01-09 20:50:00,89.579,89.603,89.57,89.597,959399995.0
2006-01-09 20:51:00,89.605,89.615,89.584,89.595,542299999.0
2006-01-09 20:52:00,89.617,89.64,89.603,89.629,823999999.0
2006-01-09 20:53:00,89.618,89.63,89.604,89.63,1515200004.0
2006-01-09 20:54:00,89.625,89.632,89.601,89.613,340500000.0
2006-01-09 20:55:00,89.62,89.625,89.596,89.611,1188799998.0
2006-01-09 20:56:00,89.599,89.626,89.59,89.59,868499997.0
2006-01-09 20:57:00,89.603,89.614,89.584,89.593,1182999995.0
2006-01-09 20:58:00,89.67,89.68,89.67,89.67,2082999987.0
2006-01-09 20:59:00,89.68,89.7,89.68,89.68,2082999987.0
2006-01-09 21:00:00,89.613,89.618,89.59,89.59,2082999987.0
2006-01-09 21:01:00,89.69,89.69,89.66,89.67,741100001.0
2006-01-09 21:02:00,89.614,89.645,89.6,89.629,741100001.0
2006-01-09 21:03:00,89.633,89.652,89.616,89.629,789000002.0
2006-01-09 21:04:00,89.627,89.641,89.615,89.625,539500001.0
2006-01-09 21:05:00,89.624,89.666,89.623,89.666,361800005.0
2006-01-09 21:06:00,89.664,89.67,89.646,89.653,409999996.0
2006-01-09 21:07:00,89.645,89.672,89.643,89.663,606399993.0
2006-01-09 21:08:00,89.655,89.672,89.644,89.654,607599995.0
2006-01-09 21:09:00,89.675,89.68,89.658,89.66,381700004.0
2006-01-09 21:10:00,89.675,89.675,89.643,89.646,394699999.0
2006-01-09 21:11:00,89.67,89.683,89.656,89.66,369700003.0
2006-01-09 21:12:00,89.672,89.691,89.652,89.691,733700007.0
2006-01-09 21:13:00,89.675,89.705,89.675,89.697,877899999.0
2006-01-09 21:14:00,89.693,89.711,89.676,89.707,1083600008.0
2006-01-09 21:15:00,89.7,89.704,89.658,89.666,922999989.0
2006-01-09 21:16:00,89.673,89.676,89.647,89.652,708599998.0
2006-01-09 21:17:00,89.674,89.687,89.647,89.675,1185499999.0
2006-01-09 21:18:00,89.673,89.675,89.651,89.653,833000001.0
2006-01-09 21:19:00,89.646,89.68,89.646,89.668,1117499989.0
2006-01-09 21:20:00,89.657,89.672,89.641,89.663,1606699999.0
2006-01-09 21:21:00,89.66,89.675,89.645,89.665,1733199997.0
2006-01-09 21:22:00,89.645,89.667,89.63,89.656,1404400000.0
2006-01-09 21:23:00,89.644,89.663,89.623,89.653,879100003.0
2006-01-09 21:24:00,89.663,89.67,89.644,89.657,826999998.0
2006-01-09 21:25:00,89.663,89.668,89.642,89.645,1401999991.0
2006-01-09 21:26:00,89.655,89.66,89.639,89.64,619200003.0
2006-01-09 21:27:00,89.65,89.65,89.612,89.613,440200001.0
2006-01-09 21:28:00,89.627,89.653,89.627,89.643,195399997.0
2006-01-09 21:29:00,89.648,89.664,89.618,89.648,677699996.0
2006-01-09 21:30:00,89.654,89.668,89.634,89.655,293800000.0
2006-01-09 21:31:00,89.651,89.665,89.636,89.65,231400000.0
2006-01-09 21:32:00,89.667,89.675,89.649,89.656,1288500002.0
2006-01-09 21:33:00,89.657,89.663,89.643,89.658,189799999.0
2006-01-09 21:34:00,89.655,89.681,89.641,89.66,532799994.0
2006-01-09 21:35:00,89.658,89.67,89.644,89.665,415699997.0
2006-01-09 21:36:00,89.66,89.671,89.641,89.654,83700000.0
2006-01-09 21:37:00,89.65,89.677,89.649,89.677,355599996.0
2006-01-09 21:38:00,89.673,89.673,89.647,89.649,464100004.0
2006-01-09 21:39:00,89.662,89.664,89.634,89.655,308799998.0
2006-01-09 21:40:00,89.663,89.671,89.639,89.649,412099995.0
2006-01-09 21:41:00,89.646,89.672,89.634,89.654,318600001.0
2006-01-09 21:42:00,89.662,89.675,89.636,89.636,719900003.0
2006-01-09 21:43:00,89.657,89.682,89.657,89.675,761899995.0
2006-01-09 21:44:00,89.674,89.677,89.648,89.662,1415700002.0
2006-01-09 21:45:00,89.657,89.688,89.655,89.688,976900005.0
2006-01-09 21:46:00,89.695,89.704,89.665,89.665,526899997.0
2006-01-09 21:47:00,89.683,89.683,89.655,89.655,694399996.0
2006-01-09 21:48:00,89.659,89.674,89.651,89.665,290899999.0
2006-01-09 21:49:00,89.66,89.675,89.632,89.654,660200001.0
2006-01-09 21:50:00,89.66,89.674,89.648,89.661,192699999.0
2006-01-09 21:51:00,89.652,89.667,89.625,89.625,452599999.0
2006-01-09 21:52:00,89.633,89.656,89.615,89.631,538500001.0
2006-01-09 21:53:00,89.646,89.657,89.632,89.646,220999998.0
2006-01-09 21:54:00,89.652,89.652,89.622,89.625,235999997.0
2006-01-09 21:55:00,89.628,89.664,89.628,89.664,150300002.0
2006-01-09 21:56:00,89.668,89.676,89.653,89.663,576999996.0
2006-01-09 21:57:00,89.665,89.671,89.654,89.654,205600002.0
2006-01-09 21:58:00,89.669,89.669,89.657,89.663,144300001.0
2006-01-09 21:59:00,89.667,89.687,89.648,89.666,579399999.0
2006-01-09 22:00:00,89.654,89.685,89.637,89.666,722399998.0
2006-01-09 22:01:00,89.644,89.672,89.638,89.664,885800004.0
2006-01-09 22:02:00,89.651,89.659,89.625,89.625,1121999999.0
2006-01-09 22:03:00,89.633,89.661,89.619,89.64,235300000.0
2006-01-09 22:04:00,89.662,89.662,89.617,89.636,712499997.0
2006-01-09 22:05:00,89.638,89.645,89.611,89.627,292600001.0
2006-01-09 22:06:00,89.642,89.642,89.613,89.613,198099997.0
2006-01-09 22:07:00,89.636,89.645,89.618,89.628,170100002.0
2006-01-09 22:08:00,89.645,89.645,89.615,89.616,182900004.0
2006-01-09 22:09:00,89.628,89.644,89.618,89.638,386399998.0
2006-01-09 22:10:00,89.621,89.64,89.598,89.623,239099999.0
2006-01-09 22:11:00,89.621,89.65,89.617,89.642,408200003.0
2006-01-09 22:12:00,89.627,89.647,89.6,89.637,380600005.0
2006-01-09 22:13:00,89.635,89.644,89.608,89.627,426599998.0
2006-01-09 22:14:00,89.63,89.645,89.625,89.645,184099998.0
2006-01-09 22:15:00,89.645,89.65,89.624,89.624,611100002.0
2006-01-09 22:16:00,89.627,89.655,89.625,89.642,539199993.0
2006-01-09 22:17:00,89.632,89.657,89.628,89.629,145999997.0
2006-01-09 22:18:00,89.648,89.659,89.635,89.635,174499998.0
2006-01-09 22:19:00,89.643,89.66,89.63,89.65,155799999.0
2006-01-09 22:20:00,89.631,89.65,89.62,89.633,222099996.0
2006-01-09 22:21:00,89.621,89.64,89.606,89.616,248899998.0
2006-01-09 22:22:00,89.622,89.647,89.611,89.626,389299999.0
2006-01-09 22:23:00,89.623,89.625,89.605,89.605,239699999.0
2006-01-09 22:24:00,89.6,89.615,89.6,89.615,56999999.0
2006-01-09 22:25:00,89.6,89.62,89.6,89.62,411700000.0
2006-01-09 22:26:00,89.572,89.595,89.572,89.587,126700000.0
2006-01-09 22:27:00,89.583,89.594,89.573,89.577,852899993.0
2006-01-09 22:28:00,89.578,89.599,89.572,89.587,373200000.0
2006-01-09 22:29:00,89.59,89.59,89.55,89.55,396500001.0
2006-01-09 22:30:00,89.588,89.596,89.569,89.583,276000001.0
2006-01-09 22:31:00,89.585,89.585,89.565,89.57,134699999.0
2006-01-09 22:32:00,89.559,89.59,89.559,89.582,248400001.0
2006-01-09 22:33:00,89.586,89.595,89.572,89.574,599799999.0
2006-01-09 22:34:00,89.576,89.6,89.575,89.593,489200002.0
2006-01-09 22:35:00,89.597,89.597,89.572,89.572,427800000.0
2006-01-09 22:36:00,89.584,89.6,89.577,89.595,459199996.0
2006-01-09 22:37:00,89.577,89.594,89.572,89.594,137699998.0
2006-01-09 22:38:00,89.595,89.595,89.576,89.576,238499998.0
2006-01-09 22:39:00,89.595,89.595,89.573,89.58,314400005.0
2006-01-09 22:40:00,89.595,89.597,89.576,89.576,362400001.0
2006-01-09 22:41:00,89.58,89.598,89.579,89.595,333200000.0
2006-01-09 22:42:00,89.596,89.609,89.581,89.6,314600001.0
2006-01-09 22:43:00,89.607,89.621,89.581,89.594,838300001.0
2006-01-09 22:44:00,89.612,89.613,89.582,89.588,486800002.0
2006-01-09 22:45:00,89.617,89.623,89.583,89.6,316700001.0
2006-01-09 22:46:00,89.625,89.63,89.596,89.61,425599999.0
2006-01-09 22:47:00,89.624,89.625,89.598,89.602,340800005.0
2006-01-09 22:48:00,89.6,89.63,89.591,89.615,438500001.0
2006-01-09 22:49:00,89.599,89.636,89.599,89.62,492100001.0
2006-01-09 22:50:00,89.605,89.62,89.59,89.61,233700006.0
2006-01-09 22:51:00,89.608,89.615,89.581,89.605,627899997.0
2006-01-09 22:52:00,89.608,89.61,89.591,89.591,230999999.0
2006-01-09 22:53:00,89.61,89.61,89.549,89.579,368100000.0
2006-01-09 22:54:00,89.601,89.613,89.584,89.595,205699997.0
2006-01-09 22:55:00,89.618,89.624,89.601,89.604,481199997.0
2006-01-09 22:56:00,89.599,89.624,89.594,89.612,249800000.0
2006-01-09 22:57:00,89.593,89.613,89.567,89.599,204299997.0
2006-01-09 22:58:00,89.588,89.601,89.584,89.599,40700001.0
2006-01-09 22:59:00,89.558,89.582,89.495,89.533,241499999.0
2006-01-09 23:00:00,89.55,89.565,89.542,89.543,273399997.0
2006-01-09 23:01:00,89.533,89.551,89.525,89.549,131899999.0
2006-01-09 23:02:00,89.545,89.557,89.53,89.556,156499997.0
2006-01-09 23:03:00,89.557,89.557,89.52,89.527,201400001.0
2006-01-09 23:04:00,89.519,89.535,89.496,89.532,133600000.0
2006-01-09 23:05:00,89.525,89.525,89.488,89.488,95799999.0
2006-01-09 23:06:00,89.502,89.512,89.479,89.493,285499999.0
2006-01-09 23:07:00,89.496,89.53,89.496,89.528,191199995.0
2006-01-09 23:08:00,89.509,89.532,89.501,89.532,281699997.0
2006-01-09 23:09:00,89.533,89.533,89.506,89.524,187300003.0
2006-01-09 23:10:00,89.501,89.522,89.492,89.492,126299999.0
2006-01-09 23:11:00,89.503,89.53,89.502,89.53,270600002.0
2006-01-09 23:12:00,89.533,89.538,89.511,89.525,239500001.0
2006-01-09 23:13:00,89.526,89.544,89.516,89.518,188900000.0
2006-01-09 23:14:00,89.549,89.551,89.529,89.529,371199999.0
2006-01-09 23:15:00,89.534,89.548,89.527,89.531,191399999.0
2006-01-09 23:16:00,89.54,89.555,89.523,89.539,282499998.0
2006-01-09 23:17:00,89.524,89.557,89.524,89.55,292700001.0
2006-01-09 23:18:00,89.542,89.554,89.528,89.54,63300001.0
2006-01-09 23:19:00,89.517,89.541,89.517,89.541,42199998.0
2006-01-09 23:20:00,89.53,89.545,89.52,89.542,189499998.0
2006-01-09 23:21:00,89.523,89.565,89.523,89.565,223499997.0
2006-01-09 23:22:00,89.556,89.57,89.541,89.56,171199997.0
2006-01-09 23:23:00,89.567,89.568,89.537,89.537,184600000.0
2006-01-09 23:24:00,89.562,89.572,89.547,89.547,263899997.0
2006-01-09 23:25:00,89.557,89.568,89.553,89.568,39599998.0
2006-01-09 23:26:00,89.561,89.592,89.561,89.592,146600000.0
2006-01-09 23:27:00,89.593,89.596,89.573,89.577,293800003.0
2006-01-09 23:28:00,89.584,89.594,89.573,89.586,214299997.0
2006-01-09 23:29:00,89.583,89.597,89.572,89.587,346499998.0
2006-01-09 23:30:00,89.578,89.59,89.569,89.585,147100001.0
2006-01-09 23:31:00,89.57,89.59,89.57,89.59,173799999.0
2006-01-09 23:32:00,89.572,89.602,89.572,89.602,161399999.0
2006-01-09 23:33:00,89.583,89.62,89.583,89.62,198700000.0
2006-01-09 23:34:00,89.611,89.629,89.593,89.62,332199999.0
2006-01-09 23:35:00,89.603,89.618,89.571,89.605,288899996.0
2006-01-09 23:36:00,89.607,89.607,89.575,89.575,103799999.0
2006-01-09 23:37:00,89.577,89.592,89.562,89.572,170100004.0
2006-01-09 23:38:00,89.567,89.582,89.549,89.563,304699999.0
2006-01-09 23:39:00,89.598,89.598,89.57,89.57,216200000.0
2006-01-09 23:40:00,89.57,89.603,89.565,89.594,299500001.0
2006-01-09 23:41:00,89.58,89.605,89.58,89.605,205800000.0
2006-01-09 23:42:00,89.572,89.59,89.557,89.574,315500001.0
2006-01-09 23:43:00,89.562,89.585,89.562,89.582,217999998.0
2006-01-09 23:44:00,89.572,89.587,89.54,89.57,309300000.0
2006-01-09 23:45:00,89.569,89.586,89.566,89.586,47900000.0
2006-01-09 23:46:00,89.601,89.607,89.581,89.607,304000003.0
2006-01-09 23:47:00,89.574,89.595,89.574,89.595,238199999.0
2006-01-09 23:48:00,89.576,89.605,89.575,89.605,166100001.0
2006-01-09 23:49:00,89.589,89.607,89.581,89.602,87800000.0
2006-01-09 23:50:00,89.603,89.625,89.584,89.608,314400003.0
2006-01-09 23:51:00,89.598,89.651,89.596,89.651,284600004.0
2006-01-09 23:52:00,89.662,89.688,89.653,89.672,187000004.0
2006-01-09 23:53:00,89.676,89.676,89.653,89.666,170299999.0
2006-01-09 23:54:00,89.655,89.672,89.65,89.665,233499998.0
2006-01-09 23:55:00,89.641,89.687,89.641,89.687,160399997.0
2006-01-09 23:56:00,89.693,89.713,89.688,89.704,197400001.0
2006-01-09 23:57:00,89.682,89.705,89.682,89.702,288700002.0
2006-01-09 23:58:00,89.699,89.716,89.689,89.702,215500002.0
2006-01-09 23:59:00,89.705,89.705,89.69,89.69,88600001.0
2006-01-10 00:00:00,89.705,89.71,89.683,89.703,211000000.0
2006-01-10 00:01:00,89.685,89.703,89.66,89.675,254499999.0
2006-01-10 00:02:00,89.7,89.724,89.678,89.697,275099999.0
2006-01-10 00:03:00,89.695,89.71,89.671,89.68,271799994.0
2006-01-10 00:04:00,89.694,89.703,89.666,89.666,167899999.0
2006-01-10 00:05:00,89.682,89.682,89.633,89.654,224999999.0
2006-01-10 00:06:00,89.642,89.681,89.635,89.681,311599999.0
2006-01-10 00:07:00,89.645,89.68,89.645,89.678,181399998.0
2006-01-10 00:08:00,89.66,89.71,89.66,89.676,245300002.0
2006-01-10 00:09:00,89.685,89.706,89.64,89.64,218699998.0
2006-01-10 00:10:00,89.654,89.697,89.654,89.692,210899997.0
2006-01-10 00:11:00,89.665,89.689,89.654,89.668,249900003.0
2006-01-10 00:12:00,89.683,89.702,89.66,89.66,272499995.0
2006-01-10 00:13:00,89.671,89.728,89.671,89.713,217300001.0
2006-01-10 00:14:00,89.742,89.742,89.695,89.701,117300000.0
2006-01-10 00:15:00,89.686,89.714,89.677,89.695,301200001.0
2006-01-10 00:16:00,89.696,89.707,89.677,89.684,179899999.0
2006-01-10 00:17:00,89.681,89.715,89.662,89.703,243199997.0
2006-01-10 00:18:00,89.688,89.697,89.67,89.677,186600000.0
2006-01-10 00:19:00,89.712,89.723,89.678,89.683,178099999.0
2006-01-10 00:20:00,89.684,89.722,89.676,89.705,286000002.0
2006-01-10 00:21:00,89.689,89.764,89.688,89.754,345399992.0
2006-01-10 00:22:00,89.725,89.762,89.706,89.72,231500001.0
2006-01-10 00:23:00,89.683,89.736,89.683,89.7,237800000.0
2006-01-10 00:24:00,89.702,89.718,89.671,89.69,268500000.0
2006-01-10 00:25:00,89.688,89.727,89.679,89.698,195699999.0
2006-01-10 00:26:00,89.693,89.712,89.672,89.696,209099999.0
2006-01-10 00:27:00,89.707,89.721,89.687,89.691,263599994.0
2006-01-10 00:28:00,89.712,89.721,89.679,89.679,306699998.0
2006-01-10 00:29:00,89.706,89.737,89.692,89.719,181100003.0
2006-01-10 00:30:00,89.695,89.727,89.694,89.727,250200002.0
2006-01-10 00:31:00,89.723,89.731,89.701,89.716,197799997.0
2006-01-10 00:32:00,89.725,89.731,89.698,89.703,251799998.0
2006-01-10 00:33:00,89.717,89.739,89.712,89.731,201999994.0
2006-01-10 00:34:00,89.725,89.725,89.682,89.682,132299999.0
2006-01-10 00:35:00,89.72,89.737,89.7,89.723,193600000.0
2006-01-10 00:36:00,89.72,89.736,89.712,89.732,247199994.0
2006-01-10 00:37:00,89.704,89.726,89.694,89.713,185699998.0
2006-01-10 00:38:00,89.71,89.715,89.691,89.698,69600000.0
2006-01-10 00:39:00,89.699,89.72,89.693,89.715,265600000.0
2006-01-10 00:40:00,89.707,89.72,89.693,89.715,362100000.0
2006-01-10 00:41:00,89.715,89.725,89.704,89.712,158600002.0
2006-01-10 00:42:00,89.7,89.72,89.693,89.72,250799999.0
2006-01-10 00:43:00,89.704,89.725,89.696,89.717,274100000.0
2006-01-10 00:44:00,89.722,89.722,89.684,89.684,100299998.0
2006-01-10 00:45:00,89.686,89.704,89.677,89.701,238599997.0
2006-01-10 00:46:00,89.7,89.712,89.677,89.702,141100000.0
2006-01-10 00:47:00,89.699,89.715,89.685,89.715,293000002.0
2006-01-10 00:48:00,89.696,89.71,89.679,89.7,204499997.0
2006-01-10 00:49:00,89.69,89.715,89.69,89.71,185299999.0
2006-01-10 00:50:00,89.703,89.726,89.693,89.726,180200000.0
2006-01-10 00:51:00,89.703,89.732,89.701,89.721,303199997.0
2006-01-10 00:52:00,89.725,89.725,89.684,89.687,238100000.0
2006-01-10 00:53:00,89.702,89.717,89.693,89.705,112099998.0
2006-01-10 00:54:00,89.701,89.715,89.687,89.71,126200001.0
2006-01-10 00:55:00,89.715,89.732,89.7,89.724,274099995.0
2006-01-10 00:56:00,89.7,89.73,89.7,89.712,216000000.0
2006-01-10 00:57:00,89.71,89.71,89.69,89.698,185900000.0
2006-01-10 00:58:00,89.71,89.71,89.684,89.684,153299998.0
2006-01-10 00:59:00,89.699,89.71,89.689,89.71,339599999.0
2006-01-10 01:00:00,89.683,89.714,89.682,89.704,335200001.0
2006-01-10 01:01:00,89.696,89.696,89.663,89.663,132500001.0
2006-01-10 01:02:00,89.661,89.678,89.632,89.662,176400000.0
2006-01-10 01:03:00,89.653,89.658,89.633,89.633,98399999.0
2006-01-10 01:04:00,89.616,89.644,89.616,89.633,214500000.0
2006-01-10 01:05:00,89.632,89.646,89.613,89.617,296000000.0
2006-01-10 01:06:00,89.621,89.66,89.621,89.66,116799999.0
2006-01-10 01:07:00,89.662,89.664,89.634,89.634,127599997.0
2006-01-10 01:08:00,89.658,89.658,89.639,89.646,100700000.0
2006-01-10 01:09:00,89.65,89.65,89.628,89.628,128600001.0
2006-01-10 01:10:00,89.633,89.644,89.616,89.628,248199997.0
2006-01-10 01:11:00,89.632,89.647,89.615,89.647,170099998.0
2006-01-10 01:12:00,89.645,89.65,89.626,89.63,244600000.0
2006-01-10 01:13:00,89.623,89.65,89.618,89.65,183299998.0
2006-01-10 01:14:00,89.648,89.651,89.621,89.621,297800000.0
2006-01-10 01:15:00,89.648,89.655,89.623,89.637,205100001.0
2006-01-10 01:16:00,89.661,89.666,89.633,89.633,120399998.0
2006-01-10 01:17:00,89.65,89.655,89.631,89.638,164500003.0
2006-01-10 01:18:00,89.642,89.66,89.642,89.645,109499999.0
2006-01-10 01:19:00,89.655,89.66,89.64,89.64,103899998.0
2006-01-10 01:20:00,89.631,89.66,89.63,89.65,190099999.0
2006-01-10 01:21:00,89.657,89.676,89.644,89.644,336900000.0
2006-01-10 01:22:00,89.643,89.673,89.643,89.673,47299999.0
2006-01-10 01:23:00,89.651,89.668,89.636,89.655,195299999.0
2006-01-10 01:24:00,89.66,89.668,89.643,89.643,125400000.0
2006-01-10 01:25:00,89.648,89.665,89.639,89.663,110099999.0
2006-01-10 01:26:00,89.67,89.67,89.641,89.642,185300000.0
2006-01-10 01:27:00,89.645,89.658,89.634,89.641,262200002.0
2006-01-10 01:28:00,89.633,89.653,89.625,89.631,215299998.0
2006-01-10 01:29:00,89.638,89.657,89.613,89.637,162200001.0
2006-01-10 01:30:00,89.665,89.665,89.64,89.64,247100004.0
2006-01-10 01:31:00,89.652,89.652,89.626,89.643,194599997.0
2006-01-10 01:32:00,89.633,89.645,89.613,89.632,211700003.0
2006-01-10 01:33:00,89.645,89.645,89.63,89.63,18200000.0
2006-01-10 01:34:00,89.641,89.652,89.621,89.629,316699999.0
2006-01-10 01:35:00,89.623,89.641,89.612,89.62,356900002.0
2006-01-10 01:36:00,89.635,89.648,89.627,89.627,113000000.0
2006-01-10 01:37:00,89.653,89.653,89.619,89.629,129600001.0
2006-01-10 01:38:00,89.642,89.642,89.611,89.624,197299997.0
2006-01-10 01:39:00,89.635,89.648,89.622,89.636,173100000.0
2006-01-10 01:40:00,89.636,89.656,89.636,89.652,127400000.0
2006-01-10 01:41:00,89.657,89.673,89.642,89.652,294000002.0
2006-01-10 01:42:00,89.657,89.666,89.634,89.644,159099999.0
2006-01-10 01:43:00,89.644,89.665,89.643,89.657,253000003.0
2006-01-10 01:44:00,89.657,89.665,89.637,89.647,273800005.0
2006-01-10 01:45:00,89.661,89.661,89.626,89.626,155899998.0
2006-01-10 01:46:00,89.641,89.651,89.621,89.642,187800000.0
2006-01-10 01:47:00,89.637,89.648,89.625,89.63,74600000.0
2006-01-10 01:48:00,89.647,89.653,89.614,89.644,330400001.0
2006-01-10 01:49:00,89.645,89.65,89.625,89.63,309699994.0
2006-01-10 01:50:00,89.637,89.646,89.617,89.628,239099997.0
2006-01-10 01:51:00,89.631,89.645,89.614,89.627,180699999.0
2006-01-10 01:52:00,89.624,89.64,89.609,89.621,143300002.0
2006-01-10 01:53:00,89.627,89.647,89.615,89.639,185400001.0
2006-01-10 01:54:00,89.643,89.644,89.618,89.625,215399996.0
2006-01-10 01:55:00,89.637,89.648,89.621,89.642,237800003.0
2006-01-10 01:56:00,89.623,89.65,89.623,89.63,336900000.0
2006-01-10 01:57:00,89.647,89.652,89.625,89.628,417300004.0
2006-01-10 01:58:00,89.643,89.643,89.619,89.625,300299999.0
2006-01-10 01:59:00,89.622,89.638,89.61,89.638,309099996.0
2006-01-10 02:00:00,89.64,89.646,89.623,89.625,158799997.0
2006-01-10 02:01:00,89.641,89.651,89.62,89.643,322200001.0
2006-01-10 02:02:00,89.64,89.66,89.64,89.644,249200002.0
2006-01-10 02:03:00,89.643,89.649,89.609,89.609,235799999.0
2006-01-10 02:04:00,89.629,89.633,89.599,89.61,278099998.0
2006-01-10 02:05:00,89.634,89.655,89.62,89.642,137899999.0
2006-01-10 02:06:00,89.648,89.679,89.648,89.667,105999998.0
2006-01-10 02:07:00,89.664,89.669,89.64,89.652,370600009.0
2006-01-10 02:08:00,89.662,89.699,89.662,89.698,216800004.0
2006-01-10 02:09:00,89.687,89.725,89.687,89.696,207799998.0
2006-01-10 02:10:00,89.718,89.724,89.698,89.702,259500000.0
2006-01-10 02:11:00,89.693,89.703,89.685,89.685,82100000.0
2006-01-10 02:12:00,89.708,89.716,89.694,89.694,136500000.0
2006-01-10 02:13:00,89.715,89.73,89.697,89.699,215200001.0
2006-01-10 02:14:00,89.714,89.729,89.708,89.712,120700003.0
2006-01-10 02:15:00,89.738,89.749,89.714,89.714,240899999.0
2006-01-10 02:16:00,89.694,89.733,89.691,89.705,343199999.0
2006-01-10 02:17:00,89.707,89.724,89.692,89.71,162200000.0
2006-01-10 02:18:00,89.712,89.715,89.692,89.695,237300002.0
2006-01-10 02:19:00,89.688,89.708,89.682,89.696,224000000.0
2006-01-10 02:20:00,89.672,89.698,89.672,89.698,144799999.0
2006-01-10 02:21:00,89.694,89.696,89.676,89.676,165299997.0
2006-01-10 02:22:00,89.683,89.693,89.668,89.682,320799999.0
2006-01-10 02:23:00,89.681,89.698,89.672,89.698,265399998.0
2006-01-10 02:24:00,89.699,89.703,89.676,89.676,247299999.0
2006-01-10 02:25:00,89.687,89.7,89.671,89.695,216199997.0
2006-01-10 02:26:00,89.708,89.708,89.673,89.673,160399999.0
2006-01-10 02:27:00,89.708,89.72,89.701,89.715,324699998.0
2006-01-10 02:28:00,89.7,89.72,89.686,89.694,239500005.0
2006-01-10 02:29:00,89.715,89.726,89.701,89.705,218499998.0
2006-01-10 02:30:00,89.688,89.715,89.688,89.706,198000003.0
2006-01-10 02:31:00,89.694,89.707,89.676,89.687,125400001.0
2006-01-10 02:32:00,89.667,89.698,89.667,89.697,360500000.0
2006-01-10 02:33:00,89.702,89.711,89.691,89.692,189400000.0
2006-01-10 02:34:00,89.661,89.703,89.661,89.696,248399999.0
2006-01-10 02:35:00,89.672,89.702,89.672,89.695,223599999.0
2006-01-10 02:36:00,89.698,89.716,89.683,89.702,235799999.0
2006-01-10 02:37:00,89.712,89.712,89.678,89.69,195999995.0
2006-01-10 02:38:00,89.678,89.705,89.672,89.705,161299998.0
2006-01-10 02:39:00,89.701,89.701,89.686,89.688,124400000.0
2006-01-10 02:40:00,89.683,89.695,89.663,89.681,151299999.0
2006-01-10 02:41:00,89.704,89.708,89.674,89.683,251000001.0
2006-01-10 02:42:00,89.687,89.694,89.665,89.671,379800002.0
2006-01-10 02:43:00,89.648,89.665,89.637,89.657,214000001.0
2006-01-10 02:44:00,89.656,89.677,89.649,89.677,231600001.0
2006-01-10 02:45:00,89.664,89.68,89.657,89.665,288899998.0
2006-01-10 02:46:00,89.667,89.688,89.659,89.681,253500002.0
2006-01-10 02:47:00,89.68,89.683,89.659,89.672,111199999.0
2006-01-10 02:48:00,89.666,89.685,89.653,89.668,190199999.0
2006-01-10 02:49:00,89.66,89.679,89.65,89.665,268400001.0
2006-01-10 02:50:00,89.672,89.673,89.655,89.658,268299996.0
2006-01-10 02:51:00,89.67,89.67,89.64,89.64,173499996.0
2006-01-10 02:52:00,89.65,89.678,89.65,89.673,237999994.0
2006-01-10 02:53:00,89.653,89.682,89.653,89.673,203199998.0
2006-01-10 02:54:00,89.658,89.672,89.631,89.657,142099998.0
2006-01-10 02:55:00,89.683,89.683,89.641,89.641,282100003.0
2006-01-10 02:56:00,89.653,89.67,89.644,89.656,350699997.0
2006-01-10 02:57:00,89.647,89.674,89.639,89.64,362000001.0
2006-01-10 02:58:00,89.659,89.664,89.644,89.646,284299999.0
2006-01-10 02:59:00,89.655,89.668,89.638,89.638,300300004.0
2006-01-10 03:00:00,89.615,89.638,89.586,89.62,246400002.0
2006-01-10 03:01:00,89.622,89.631,89.594,89.611,232599998.0
2006-01-10 03:02:00,89.634,89.642,89.623,89.626,156600002.0
2006-01-10 03:03:00,89.621,89.643,89.617,89.626,179299998.0
2006-01-10 03:04:00,89.617,89.641,89.611,89.632,330999996.0
2006-01-10 03:05:00,89.637,89.654,89.629,89.644,257699999.0
2006-01-10 03:06:00,89.622,89.645,89.622,89.624,135699999.0
2006-01-10 03:07:00,89.62,89.62,89.577,89.58,170699999.0
2006-01-10 03:08:00,89.6,89.611,89.575,89.58,201199998.0
2006-01-10 03:09:00,89.586,89.61,89.586,89.594,189800002.0
2006-01-10 03:10:00,89.587,89.598,89.568,89.579,279400003.0
2006-01-10 03:11:00,89.595,89.615,89.589,89.607,262799999.0
2006-01-10 03:12:00,89.6,89.615,89.581,89.59,290300002.0
2006-01-10 03:13:00,89.586,89.621,89.584,89.613,284599995.0
2006-01-10 03:14:00,89.599,89.622,89.599,89.62,110300000.0
2006-01-10 03:15:00,89.584,89.604,89.576,89.591,24300000.0
2006-01-10 03:16:00,89.574,89.574,89.537,89.537,134200001.0
2006-01-10 03:17:00,89.566,89.57,89.545,89.555,242200000.0
2006-01-10 03:18:00,89.553,89.577,89.528,89.556,198699999.0
2006-01-10 03:19:00,89.563,89.581,89.559,89.581,202199997.0
2006-01-10 03:20:00,89.578,89.586,89.565,89.565,114600003.0
2006-01-10 03:21:00,89.56,89.581,89.559,89.575,422400004.0
2006-01-10 03:22:00,89.56,89.581,89.552,89.575,196999998.0
2006-01-10 03:23:00,89.563,89.576,89.548,89.566,140799999.0
2006-01-10 03:24:00,89.567,89.576,89.551,89.551,270600000.0
2006-01-10 03:25:00,89.573,89.582,89.557,89.582,175800002.0
2006-01-10 03:26:00,89.572,89.587,89.563,89.577,119800001.0
2006-01-10 03:27:00,89.581,89.6,89.569,89.586,97500001.0
2006-01-10 03:28:00,89.593,89.602,89.574,89.596,165299999.0
2006-01-10 03:29:00,89.598,89.598,89.576,89.576,55800000.0
2006-01-10 03:30:00,89.582,89.606,89.577,89.593,187199999.0
2006-01-10 03:31:00,89.597,89.609,89.591,89.609,96799997.0
2006-01-10 03:32:00,89.614,89.629,89.6,89.622,316600001.0
2006-01-10 03:33:00,89.609,89.632,89.609,89.624,234199999.0
2006-01-10 03:34:00,89.607,89.623,89.601,89.616,279799996.0
2006-01-10 03:35:00,89.614,89.623,89.598,89.599,195299998.0
2006-01-10 03:36:00,89.622,89.636,89.61,89.619,151299999.0
2006-01-10 03:37:00,89.622,89.645,89.612,89.63,187199999.0
2006-01-10 03:38:00,89.627,89.64,89.608,89.62,187199999.0
2006-01-10 03:39:00,89.622,89.657,89.614,89.641,283699999.0
2006-01-10 03:40:00,89.623,89.667,89.623,89.654,279400002.0
2006-01-10 03:41:00,89.657,89.66,89.643,89.643,118100002.0
2006-01-10 03:42:00,89.663,89.679,89.644,89.66,259999998.0
2006-01-10 03:43:00,89.652,89.666,89.636,89.654,209699999.0
2006-01-10 03:44:00,89.657,89.681,89.618,89.667,218799997.0
2006-01-10 03:45:00,89.678,89.678,89.652,89.678,248599997.0
2006-01-10 03:46:00,89.643,89.664,89.635,89.648,201000000.0
2006-01-10 03:47:00,89.644,89.644,89.613,89.613,216600004.0
2006-01-10 03:48:00,89.607,89.625,89.599,89.618,24399999.0
2006-01-10 03:49:00,89.63,89.63,89.605,89.618,305499993.0
2006-01-10 03:50:00,89.625,89.635,89.607,89.61,202099998.0
2006-01-10 03:51:00,89.634,89.634,89.58,89.58,148500000.0
2006-01-10 03:52:00,89.587,89.616,89.587,89.61,392000000.0
2006-01-10 03:53:00,89.592,89.625,89.592,89.614,238499999.0
2006-01-10 03:54:00,89.606,89.626,89.603,89.616,226800002.0
2006-01-10 03:55:00,89.615,89.62,89.602,89.608,32100000.0
2006-01-10 03:56:00,89.625,89.625,89.602,89.609,102400000.0
2006-01-10 03:57:00,89.612,89.629,89.599,89.609,167000003.0
2006-01-10 03:58:00,89.593,89.619,89.584,89.603,172500001.0
2006-01-10 03:59:00,89.605,89.608,89.583,89.597,77199999.0
2006-01-10 04:00:00,89.589,89.604,89.57,89.587,138599997.0
2006-01-10 04:01:00,89.558,89.575,89.542,89.575,248099998.0
2006-01-10 04:02:00,89.55,89.569,89.55,89.565,84300001.0
2006-01-10 04:03:00,89.545,89.563,89.539,89.544,198900001.0
2006-01-10 04:04:00,89.54,89.568,89.54,89.545,136199999.0
2006-01-10 04:05:00,89.551,89.551,89.535,89.535,60800000.0
2006-01-10 04:06:00,89.532,89.55,89.512,89.524,185900000.0
2006-01-10 04:07:00,89.505,89.526,89.504,89.505,144400000.0
2006-01-10 04:08:00,89.506,89.519,89.493,89.5,236999995.0
2006-01-10 04:09:00,89.518,89.525,89.496,89.498,227699999.0
2006-01-10 04:10:00,89.524,89.53,89.505,89.518,182800003.0
2006-01-10 04:11:00,89.524,89.525,89.501,89.504,282799997.0
2006-01-10 04:12:00,89.525,89.534,89.512,89.523,164199996.0
2006-01-10 04:13:00,89.51,89.536,89.51,89.536,200300000.0
2006-01-10 04:14:00,89.52,89.54,89.52,89.535,174300000.0
2006-01-10 04:15:00,89.514,89.535,89.507,89.535,122999999.0
2006-01-10 04:16:00,89.517,89.537,89.513,89.534,219299998.0
2006-01-10 04:17:00,89.521,89.542,89.521,89.521,217700000.0
2006-01-10 04:18:00,89.512,89.542,89.512,89.541,158800002.0
2006-01-10 04:19:00,89.548,89.548,89.53,89.53,28600000.0
2006-01-10 04:20:00,89.53,89.559,89.51,89.542,362999996.0
2006-01-10 04:21:00,89.547,89.563,89.536,89.556,275600002.0
2006-01-10 04:22:00,89.548,89.563,89.54,89.552,49200000.0
2006-01-10 04:23:00,89.556,89.557,89.527,89.539,264100000.0
2006-01-10 04:24:00,89.536,89.556,89.532,89.547,151400003.0
2006-01-10 04:25:00,89.532,89.544,89.509,89.519,323899996.0
2006-01-10 04:26:00,89.511,89.541,89.511,89.529,252199997.0
2006-01-10 04:27:00,89.519,89.559,89.519,89.555,127499998.0
2006-01-10 04:28:00,89.558,89.586,89.548,89.586,173700000.0
2006-01-10 04:29:00,89.556,89.585,89.556,89.571,175300000.0
2006-01-10 04:30:00,89.588,89.641,89.58,89.593,288500001.0
2006-01-10 04:31:00,89.589,89.617,89.587,89.617,230099999.0
2006-01-10 04:32:00,89.624,89.624,89.587,89.601,223400001.0
2006-01-10 04:33:00,89.601,89.628,89.589,89.608,162399999.0
2006-01-10 04:34:00,89.625,89.627,89.598,89.615,278899996.0
2006-01-10 04:35:00,89.588,89.612,89.586,89.594,292700000.0
2006-01-10 04:36:00,89.607,89.627,89.596,89.609,148100001.0
2006-01-10 04:37:00,89.609,89.632,89.609,89.632,185600002.0
2006-01-10 04:38:00,89.633,89.64,89.611,89.62,221999997.0
2006-01-10 04:39:00,89.648,89.648,89.61,89.616,199100001.0
2006-01-10 04:40:00,89.653,89.672,89.639,89.663,407799999.0
2006-01-10 04:41:00,89.662,89.664,89.636,89.643,254499998.0
2006-01-10 04:42:00,89.645,89.645,89.614,89.621,127599999.0
2006-01-10 04:43:00,89.643,89.658,89.632,89.635,214699997.0
2006-01-10 04:44:00,89.637,89.65,89.623,89.639,283400000.0
2006-01-10 04:45:00,89.64,89.647,89.616,89.647,183499999.0
2006-01-10 04:46:00,89.644,89.662,89.629,89.642,119099999.0
2006-01-10 04:47:00,89.659,89.659,89.623,89.623,139000001.0
2006-01-10 04:48:00,89.642,89.654,89.629,89.63,284800003.0
2006-01-10 04:49:00,89.631,89.645,89.618,89.645,275200001.0
2006-01-10 04:50:00,89.642,89.643,89.612,89.613,165900000.0
2006-01-10 04:51:00,89.619,89.648,89.619,89.642,66400001.0
2006-01-10 04:52:00,89.644,89.669,89.629,89.669,233600002.0
2006-01-10 04:53:00,89.685,89.689,89.656,89.656,220699997.0
2006-01-10 04:54:00,89.659,89.671,89.644,89.664,194700000.0
2006-01-10 04:55:00,89.657,89.672,89.647,89.662,211399999.0
2006-01-10 04:56:00,89.664,89.673,89.637,89.642,288699997.0
2006-01-10 04:57:00,89.66,89.663,89.644,89.644,198099998.0
2006-01-10 04:58:00,89.658,89.678,89.641,89.653,77899998.0
2006-01-10 04:59:00,89.645,89.65,89.622,89.633,186099999.0
2006-01-10 05:00:00,89.64,89.663,89.636,89.663,167399998.0
2006-01-10 05:01:00,89.64,89.662,89.631,89.654,256199998.0
2006-01-10 05:02:00,89.615,89.638,89.599,89.636,235200001.0
2006-01-10 05:03:00,89.641,89.66,89.637,89.645,185200000.0
2006-01-10 05:04:00,89.647,89.671,89.625,89.651,174600000.0
2006-01-10 05:05:00,89.654,89.688,89.654,89.688,254299999.0
2006-01-10 05:06:00,89.685,89.685,89.66,89.668,193899997.0
2006-01-10 05:07:00,89.685,89.685,89.666,89.666,56699998.0
2006-01-10 05:08:00,89.66,89.678,89.631,89.637,248799995.0
2006-01-10 05:09:00,89.643,89.657,89.618,89.639,227000001.0
2006-01-10 05:10:00,89.638,89.656,89.618,89.631,206400000.0
2006-01-10 05:11:00,89.641,89.658,89.628,89.632,143899998.0
2006-01-10 05:12:00,89.632,89.646,89.621,89.636,213799999.0
2006-01-10 05:13:00,89.619,89.652,89.617,89.617,206500003.0
2006-01-10 05:14:00,89.65,89.66,89.636,89.647,220699997.0
2006-01-10 05:15:00,89.64,89.665,89.638,89.655,299500001.0
2006-01-10 05:16:00,89.654,89.671,89.652,89.662,118300001.0
2006-01-10 05:17:00,89.651,89.651,89.625,89.638,156800000.0
2006-01-10 05:18:00,89.641,89.649,89.601,89.633,459000000.0
2006-01-10 05:19:00,89.635,89.642,89.615,89.615,352899999.0
2006-01-10 05:20:00,89.634,89.634,89.621,89.621,46799999.0
2006-01-10 05:21:00,89.637,89.637,89.612,89.612,165799999.0
2006-01-10 05:22:00,89.617,89.635,89.605,89.608,97800001.0
2006-01-10 05:23:00,89.621,89.636,89.604,89.622,63600002.0
2006-01-10 05:24:00,89.632,89.637,89.614,89.615,209899997.0
2006-01-10 05:25:00,89.608,89.622,89.586,89.616,261300004.0
2006-01-10 05:26:00,89.604,89.621,89.591,89.597,223100000.0
2006-01-10 05:27:00,89.592,89.608,89.586,89.605,234100000.0
2006-01-10 05:28:00,89.574,89.597,89.574,89.597,40100000.0
2006-01-10 05:29:00,89.596,89.608,89.596,89.608,90599998.0
2006-01-10 05:30:00,89.585,89.616,89.583,89.595,165400000.0
2006-01-10 05:31:00,89.622,89.628,89.61,89.61,72300000.0
2006-01-10 05:32:00,89.616,89.633,89.61,89.625,300800002.0
2006-01-10 05:33:00,89.627,89.633,89.613,89.63,221600001.0
2006-01-10 05:34:00,89.63,89.63,89.62,89.62,69100001.0
2006-01-10 05:35:00,89.628,89.632,89.609,89.625,125099998.0
2006-01-10 05:36:00,89.631,89.646,89.621,89.627,164199997.0
2006-01-10 05:37:00,89.631,89.656,89.631,89.639,104200000.0
2006-01-10 05:38:00,89.657,89.66,89.638,89.644,177199998.0
2006-01-10 05:39:00,89.647,89.662,89.635,89.64,250299999.0
2006-01-10 05:40:00,89.628,89.649,89.612,89.635,226700001.0
2006-01-10 05:41:00,89.634,89.654,89.624,89.645,231199996.0
2006-01-10 05:42:00,89.639,89.641,89.625,89.625,8500000.0
2006-01-10 05:43:00,89.647,89.647,89.617,89.633,220000001.0
2006-01-10 05:44:00,89.638,89.641,89.616,89.616,242100003.0
2006-01-10 05:45:00,89.622,89.648,89.619,89.64,126600000.0
2006-01-10 05:46:00,89.637,89.653,89.623,89.637,80999999.0
2006-01-10 05:47:00,89.665,89.67,89.616,89.668,320800003.0
2006-01-10 05:48:00,89.662,89.675,89.644,89.657,145799998.0
2006-01-10 05:49:00,89.663,89.672,89.64,89.647,203800001.0
2006-01-10 05:50:00,89.641,89.663,89.631,89.657,280099997.0
2006-01-10 05:51:00,89.651,89.668,89.639,89.668,191900000.0
2006-01-10 05:52:00,89.632,89.658,89.632,89.649,170299999.0
2006-01-10 05:53:00,89.649,89.657,89.633,89.645,150800002.0
2006-01-10 05:54:00,89.663,89.663,89.635,89.652,180200000.0
2006-01-10 05:55:00,89.62,89.654,89.62,89.648,206899999.0
2006-01-10 05:56:00,89.645,89.645,89.63,89.63,32799999.0
2006-01-10 05:57:00,89.643,89.654,89.637,89.654,134000002.0
2006-01-10 05:58:00,89.655,89.655,89.63,89.63,250799998.0
2006-01-10 05:59:00,89.657,89.668,89.643,89.658,314199999.0
2006-01-10 06:00:00,89.654,89.663,89.636,89.641,203299997.0
2006-01-10 06:01:00,89.641,89.661,89.633,89.653,307500002.0
2006-01-10 06:02:00,89.634,89.649,89.623,89.633,200400001.0
2006-01-10 06:03:00,89.644,89.649,89.631,89.632,214200000.0
2006-01-10 06:04:00,89.632,89.655,89.629,89.637,155100000.0
2006-01-10 06:05:00,89.637,89.657,89.634,89.653,286800001.0
2006-01-10 06:06:00,89.642,89.66,89.626,89.643,347600001.0
2006-01-10 06:07:00,89.645,89.658,89.629,89.629,132199999.0
2006-01-10 06:08:00,89.647,89.647,89.623,89.635,185799998.0
2006-01-10 06:09:00,89.631,89.662,89.631,89.662,124600000.0
2006-01-10 06:10:00,89.645,89.667,89.635,89.658,205899996.0
2006-01-10 06:11:00,89.656,89.656,89.619,89.638,180199998.0
2006-01-10 06:12:00,89.635,89.657,89.629,89.652,351700000.0
2006-01-10 06:13:00,89.649,89.651,89.634,89.636,74599999.0
2006-01-10 06:14:00,89.653,89.654,89.63,89.635,163100000.0
2006-01-10 06:15:00,89.644,89.663,89.628,89.632,257799999.0
2006-01-10 06:16:00,89.648,89.655,89.624,89.64,306099995.0
2006-01-10 06:17:00,89.638,89.656,89.62,89.641,181800000.0
2006-01-10 06:18:00,89.656,89.659,89.627,89.639,136200000.0
2006-01-10 06:19:00,89.656,89.656,89.629,89.629,93300000.0
2006-01-10 06:20:00,89.64,89.65,89.64,89.65,49200000.0
2006-01-10 06:21:00,89.623,89.641,89.617,89.634,55100000.0
2006-01-10 06:22:00,89.632,89.632,89.61,89.611,125800000.0
2006-01-10 06:23:00,89.635,89.638,89.621,89.625,64900002.0
2006-01-10 06:24:00,89.632,89.632,89.614,89.614,20699999.0
2006-01-10 06:25:00,89.6,89.63,89.6,89.626,210299999.0
2006-01-10 06:26:00,89.63,89.645,89.625,89.639,184799997.0
2006-01-10 06:27:00,89.637,89.646,89.619,89.633,198600000.0
2006-01-10 06:28:00,89.635,89.645,89.608,89.608,243199998.0
2006-01-10 06:29:00,89.628,89.65,89.628,89.63,136099998.0
2006-01-10 06:30:00,89.636,89.66,89.634,89.64,176900002.0
2006-01-10 06:31:00,89.651,89.666,89.639,89.654,166800001.0
2006-01-10 06:32:00,89.664,89.667,89.638,89.646,225499998.0
2006-01-10 06:33:00,89.656,89.679,89.655,89.674,288199996.0
2006-01-10 06:34:00,89.651,89.673,89.645,89.663,184900002.0
2006-01-10 06:35:00,89.675,89.688,89.648,89.676,138700001.0
2006-01-10 06:36:00,89.66,89.68,89.66,89.675,153399999.0
2006-01-10 06:37:00,89.675,89.675,89.644,89.669,238199999.0
2006-01-10 06:38:00,89.668,89.668,89.635,89.635,164399997.0
2006-01-10 06:39:00,89.655,89.672,89.645,89.665,313800001.0
2006-01-10 06:40:00,89.652,89.677,89.652,89.677,67100000.0
2006-01-10 06:41:00,89.671,89.671,89.641,89.641,163099998.0
2006-01-10 06:42:00,89.658,89.666,89.636,89.652,220699999.0
2006-01-10 06:43:00,89.655,89.66,89.64,89.64,161099999.0
2006-01-10 06:44:00,89.658,89.666,89.639,89.648,162499999.0
2006-01-10 06:45:00,89.656,89.669,89.641,89.654,162200000.0
2006-01-10 06:46:00,89.663,89.678,89.653,89.667,161399999.0
2006-01-10 06:47:00,89.665,89.665,89.641,89.641,141899998.0
2006-01-10 06:48:00,89.666,89.666,89.643,89.643,66400000.0
2006-01-10 06:49:00,89.644,89.666,89.634,89.652,180500001.0
2006-01-10 06:50:00,89.648,89.659,89.631,89.638,256100006.0
2006-01-10 06:51:00,89.627,89.651,89.625,89.651,229199997.0
2006-01-10 06:52:00,89.627,89.643,89.601,89.627,216700001.0
2006-01-10 06:53:00,89.63,89.643,89.614,89.643,239199997.0
2006-01-10 06:54:00,89.624,89.641,89.617,89.64,119800000.0
2006-01-10 06:55:00,89.638,89.651,89.629,89.643,198200002.0
2006-01-10 06:56:00,89.636,89.668,89.636,89.657,295999997.0
2006-01-10 06:57:00,89.658,89.658,89.635,89.64,204100001.0
2006-01-10 06:58:00,89.637,89.657,89.631,89.655,324200002.0
2006-01-10 06:59:00,89.654,89.668,89.641,89.65,226899996.0
2006-01-10 07:00:00,89.651,89.651,89.62,89.62,213900000.0
2006-01-10 07:01:00,89.633,89.646,89.618,89.64,321600004.0
2006-01-10 07:02:00,89.631,89.636,89.587,89.612,238400000.0
2006-01-10 07:03:00,89.608,89.634,89.607,89.631,252600001.0
2006-01-10 07:04:00,89.619,89.626,89.599,89.613,139300001.0
2006-01-10 07:05:00,89.607,89.625,89.594,89.607,231899997.0
2006-01-10 07:06:00,89.603,89.629,89.597,89.597,139300000.0
2006-01-10 07:07:00,89.606,89.621,89.595,89.611,330599995.0
2006-01-10 07:08:00,89.605,89.61,89.577,89.577,121099998.0
2006-01-10 07:09:00,89.593,89.593,89.576,89.576,179899998.0
2006-01-10 07:10:00,89.564,89.577,89.554,89.567,100699999.0
2006-01-10 07:11:00,89.554,89.567,89.546,89.546,37500000.0
2006-01-10 07:12:00,89.541,89.565,89.533,89.542,183199999.0
2006-01-10 07:13:00,89.538,89.538,89.509,89.521,233700001.0
2006-01-10 07:14:00,89.525,89.535,89.51,89.513,272799999.0
2006-01-10 07:15:00,89.522,89.547,89.517,89.547,114599997.0
2006-01-10 07:16:00,89.517,89.557,89.517,89.557,243600003.0
2006-01-10 07:17:00,89.548,89.556,89.531,89.533,283600001.0
2006-01-10 07:18:00,89.543,89.559,89.535,89.535,106200000.0
2006-01-10 07:19:00,89.548,89.562,89.535,89.539,302599997.0
2006-01-10 07:20:00,89.538,89.555,89.529,89.546,270500004.0
2006-01-10 07:21:00,89.554,89.554,89.537,89.537,82400000.0
2006-01-10 07:22:00,89.551,89.551,89.527,89.527,54800000.0
2006-01-10 07:23:00,89.543,89.557,89.531,89.533,406500001.0
2006-01-10 07:24:00,89.547,89.552,89.532,89.54,229600002.0
2006-01-10 07:25:00,89.538,89.558,89.538,89.554,235600002.0
2006-01-10 07:26:00,89.541,89.558,89.515,89.558,233500002.0
2006-01-10 07:27:00,89.551,89.562,89.531,89.543,257899998.0
2006-01-10 07:28:00,89.544,89.562,89.542,89.557,153199998.0
2006-01-10 07:29:00,89.548,89.578,89.544,89.556,241900000.0
2006-01-10 07:30:00,89.552,89.564,89.548,89.563,206299999.0
2006-01-10 07:31:00,89.558,89.584,89.558,89.562,123900000.0
2006-01-10 07:32:00,89.579,89.59,89.57,89.585,248899996.0
2006-01-10 07:33:00,89.565,89.59,89.544,89.59,139600000.0
2006-01-10 07:34:00,89.582,89.596,89.567,89.573,218799998.0
2006-01-10 07:35:00,89.571,89.59,89.566,89.588,246899998.0
2006-01-10 07:36:00,89.582,89.582,89.555,89.561,256500000.0
2006-01-10 07:37:00,89.575,89.581,89.553,89.566,234599997.0
2006-01-10 07:38:00,89.55,89.58,89.55,89.58,121300000.0
2006-01-10 07:39:00,89.58,89.591,89.56,89.572,243899999.0
2006-01-10 07:40:00,89.587,89.587,89.559,89.581,126200002.0
2006-01-10 07:41:00,89.594,89.602,89.58,89.6,201000003.0
2006-01-10 07:42:00,89.587,89.611,89.583,89.601,248400000.0
2006-01-10 07:43:00,89.596,89.606,89.581,89.591,174899997.0
2006-01-10 07:44:00,89.6,89.608,89.584,89.608,150900000.0
2006-01-10 07:45:00,89.588,89.623,89.588,89.61,201900000.0
2006-01-10 07:46:00,89.594,89.618,89.589,89.595,237099998.0
2006-01-10 07:47:00,89.587,89.609,89.586,89.609,205600002.0
2006-01-10 07:48:00,89.588,89.603,89.58,89.58,224700000.0
2006-01-10 07:49:00,89.595,89.6,89.581,89.581,158699998.0
2006-01-10 07:50:00,89.582,89.603,89.579,89.603,214400003.0
2006-01-10 07:51:00,89.598,89.61,89.59,89.605,207999998.0
2006-01-10 07:52:00,89.6,89.608,89.579,89.585,215899999.0
2006-01-10 07:53:00,89.595,89.608,89.581,89.581,153400001.0
2006-01-10 07:54:00,89.576,89.597,89.574,89.578,265200000.0
2006-01-10 07:55:00,89.588,89.6,89.576,89.595,149499999.0
2006-01-10 07:56:00,89.588,89.606,89.58,89.598,161699998.0
2006-01-10 07:57:00,89.593,89.601,89.575,89.58,230099996.0
2006-01-10 07:58:00,89.578,89.606,89.578,89.599,156599997.0
2006-01-10 07:59:00,89.595,89.607,89.566,89.584,139200000.0
2006-01-10 08:00:00,89.61,89.619,89.588,89.595,231400001.0
2006-01-10 08:01:00,89.587,89.61,89.563,89.58,282300003.0
2006-01-10 08:02:00,89.583,89.607,89.577,89.607,119800001.0
2006-01-10 08:03:00,89.602,89.602,89.573,89.576,321599998.0
2006-01-10 08:04:00,89.588,89.588,89.565,89.572,210499996.0
2006-01-10 08:05:00,89.57,89.573,89.549,89.552,205000001.0
2006-01-10 08:06:00,89.562,89.562,89.544,89.544,62099999.0
2006-01-10 08:07:00,89.55,89.561,89.53,89.537,218599999.0
2006-01-10 08:08:00,89.553,89.572,89.543,89.545,206699998.0
2006-01-10 08:09:00,89.554,89.583,89.537,89.573,164499999.0
2006-01-10 08:10:00,89.576,89.579,89.557,89.57,117100000.0
2006-01-10 08:11:00,89.567,89.573,89.546,89.568,268200001.0
2006-01-10 08:12:00,89.549,89.571,89.546,89.557,209399999.0
2006-01-10 08:13:00,89.562,89.567,89.536,89.536,240000001.0
2006-01-10 08:14:00,89.555,89.555,89.516,89.516,202099999.0
2006-01-10 08:15:00,89.528,89.549,89.507,89.525,256299999.0
2006-01-10 08:16:00,89.529,89.535,89.484,89.506,244100002.0
2006-01-10 08:17:00,89.507,89.528,89.496,89.526,159499998.0
2006-01-10 08:18:00,89.517,89.531,89.507,89.531,269099997.0
2006-01-10 08:19:00,89.523,89.535,89.493,89.523,171899999.0
2006-01-10 08:20:00,89.515,89.528,89.498,89.518,166699997.0
2006-01-10 08:21:00,89.532,89.533,89.505,89.518,219100000.0
2006-01-10 08:22:00,89.527,89.538,89.508,89.508,243200002.0
2006-01-10 08:23:00,89.503,89.524,89.503,89.512,32500000.0
2006-01-10 08:24:00,89.511,89.536,89.497,89.515,228100003.0
2006-01-10 08:25:00,89.509,89.509,89.489,89.497,143600000.0
2006-01-10 08:26:00,89.507,89.511,89.485,89.485,259399997.0
2006-01-10 08:27:00,89.494,89.504,89.476,89.486,351600000.0
2006-01-10 08:28:00,89.478,89.506,89.478,89.503,220900001.0
2006-01-10 08:29:00,89.493,89.505,89.479,89.479,235599998.0
2006-01-10 08:30:00,89.482,89.495,89.473,89.494,275499997.0
2006-01-10 08:31:00,89.506,89.525,89.495,89.525,132800000.0
2006-01-10 08:32:00,89.498,89.52,89.498,89.515,226499996.0
2006-01-10 08:33:00,89.515,89.53,89.5,89.5,141499998.0
2006-01-10 08:34:00,89.503,89.52,89.495,89.514,187199998.0
2006-01-10 08:35:00,89.498,89.518,89.497,89.518,171399996.0
2006-01-10 08:36:00,89.505,89.529,89.494,89.523,382399997.0
2006-01-10 08:37:00,89.522,89.527,89.498,89.51,275299997.0
2006-01-10 08:38:00,89.492,89.514,89.491,89.514,167499999.0
2006-01-10 08:39:00,89.481,89.509,89.481,89.503,172400000.0
2006-01-10 08:40:00,89.503,89.516,89.495,89.498,151999999.0
2006-01-10 08:41:00,89.514,89.516,89.494,89.494,135100000.0
2006-01-10 08:42:00,89.505,89.512,89.483,89.499,297600006.0
2006-01-10 08:43:00,89.493,89.516,89.49,89.512,270300000.0
2006-01-10 08:44:00,89.502,89.512,89.476,89.496,191200000.0
2006-01-10 08:45:00,89.508,89.508,89.483,89.491,291999998.0
2006-01-10 08:46:00,89.496,89.498,89.471,89.471,179499996.0
2006-01-10 08:47:00,89.467,89.493,89.464,89.477,240400000.0
2006-01-10 08:48:00,89.464,89.496,89.464,89.485,131500000.0
2006-01-10 08:49:00,89.47,89.501,89.47,89.501,259599999.0
2006-01-10 08:50:00,89.489,89.51,89.47,89.488,171200001.0
2006-01-10 08:51:00,89.509,89.524,89.482,89.482,186700003.0
2006-01-10 08:52:00,89.517,89.526,89.499,89.525,272800004.0
2006-01-10 08:53:00,89.529,89.544,89.507,89.532,222900000.0
2006-01-10 08:54:00,89.522,89.542,89.511,89.523,190299999.0
2006-01-10 08:55:00,89.514,89.529,89.499,89.501,185800004.0
2006-01-10 08:56:00,89.513,89.531,89.499,89.519,261699999.0
2006-01-10 08:57:00,89.53,89.554,89.515,89.539,264899998.0
2006-01-10 08:58:00,89.565,89.571,89.548,89.553,117400001.0
2006-01-10 08:59:00,89.555,89.555,89.532,89.539,168400001.0
2006-01-10 09:00:00,89.554,89.581,89.548,89.581,318500001.0
2006-01-10 09:01:00,89.548,89.571,89.539,89.552,259200005.0
2006-01-10 09:02:00,89.542,89.542,89.508,89.513,261900001.0
2006-01-10 09:03:00,89.515,89.517,89.484,89.5,208999998.0
2006-01-10 09:04:00,89.518,89.536,89.502,89.51,150699998.0
2006-01-10 09:05:00,89.525,89.525,89.486,89.503,287900001.0
2006-01-10 09:06:00,89.512,89.526,89.496,89.516,279500003.0
2006-01-10 09:07:00,89.512,89.528,89.499,89.514,324200004.0
2006-01-10 09:08:00,89.491,89.539,89.491,89.527,257899994.0
2006-01-10 09:09:00,89.528,89.531,89.504,89.516,185400001.0
2006-01-10 09:10:00,89.535,89.544,89.523,89.541,239800001.0
2006-01-10 09:11:00,89.542,89.543,89.519,89.519,329600002.0
2006-01-10 09:12:00,89.535,89.546,89.509,89.531,285199998.0
2006-01-10 09:13:00,89.532,89.548,89.528,89.542,214900003.0
2006-01-10 09:14:00,89.529,89.529,89.505,89.505,40500000.0
2006-01-10 09:15:00,89.529,89.53,89.5,89.5,240800000.0
2006-01-10 09:16:00,89.532,89.532,89.506,89.518,77900000.0
2006-01-10 09:17:00,89.492,89.51,89.478,89.49,246899998.0
2006-01-10 09:18:00,89.475,89.475,89.455,89.47,121399998.0
2006-01-10 09:19:00,89.45,89.48,89.45,89.464,162300000.0
2006-01-10 09:20:00,89.489,89.49,89.462,89.462,261100001.0
2006-01-10 09:21:00,89.476,89.479,89.433,89.433,200999998.0
2006-01-10 09:22:00,89.442,89.452,89.425,89.433,227700000.0
2006-01-10 09:23:00,89.435,89.446,89.412,89.412,206699995.0
2006-01-10 09:24:00,89.427,89.432,89.417,89.432,149899999.0
2006-01-10 09:25:00,89.412,89.441,89.394,89.441,419899997.0
2006-01-10 09:26:00,89.432,89.463,89.432,89.443,203399999.0
2006-01-10 09:27:00,89.456,89.467,89.432,89.44,267999998.0
2006-01-10 09:28:00,89.431,89.45,89.414,89.432,335599999.0
2006-01-10 09:29:00,89.429,89.429,89.379,89.381,133400002.0
2006-01-10 09:30:00,89.364,89.382,89.35,89.382,232200000.0
2006-01-10 09:31:00,89.378,89.399,89.377,89.392,217100004.0
2006-01-10 09:32:00,89.392,89.407,89.376,89.393,256000002.0
2006-01-10 09:33:00,89.402,89.418,89.393,89.4,147899999.0
2006-01-10 09:34:00,89.409,89.42,89.391,89.395,205399999.0
2006-01-10 09:35:00,89.382,89.416,89.382,89.405,215600001.0
2006-01-10 09:36:00,89.393,89.406,89.373,89.387,270799998.0
2006-01-10 09:37:00,89.374,89.41,89.374,89.403,304099996.0
2006-01-10 09:38:00,89.404,89.405,89.382,89.395,239200002.0
2006-01-10 09:39:00,89.371,89.397,89.371,89.397,274599996.0
2006-01-10 09:40:00,89.377,89.392,89.358,89.368,229800002.0
2006-01-10 09:41:00,89.362,89.375,89.346,89.37,247499998.0
2006-01-10 09:42:00,89.35,89.365,89.323,89.362,194300000.0
2006-01-10 09:43:00,89.325,89.346,89.302,89.335,256900001.0
2006-01-10 09:44:00,89.326,89.344,89.314,89.327,249499997.0
2006-01-10 09:45:00,89.315,89.334,89.294,89.334,238600000.0
2006-01-10 09:46:00,89.343,89.348,89.328,89.345,176199997.0
2006-01-10 09:47:00,89.345,89.35,89.319,89.319,182600000.0
2006-01-10 09:48:00,89.311,89.315,89.295,89.303,210000000.0
2006-01-10 09:49:00,89.296,89.316,89.286,89.299,157899999.0
2006-01-10 09:50:00,89.287,89.32,89.287,89.3,339600000.0
2006-01-10 09:51:00,89.313,89.363,89.304,89.338,266799998.0
2006-01-10 09:52:00,89.359,89.383,89.343,89.353,223499999.0
2006-01-10 09:53:00,89.338,89.381,89.338,89.378,99400001.0
2006-01-10 09:54:00,89.37,89.383,89.353,89.361,88600000.0
2006-01-10 09:55:00,89.362,89.401,89.351,89.381,130400002.0
2006-01-10 09:56:00,89.395,89.416,89.381,89.402,225599998.0
2006-01-10 09:57:00,89.396,89.417,89.394,89.412,278200001.0
2006-01-10 09:58:00,89.42,89.459,89.403,89.444,368099996.0
2006-01-10 09:59:00,89.439,89.474,89.439,89.47,119900000.0
2006-01-10 10:00:00,89.471,89.476,89.45,89.472,142699999.0
2006-01-10 10:01:00,89.48,89.487,89.454,89.479,333899999.0
2006-01-10 10:02:00,89.468,89.488,89.46,89.472,123099999.0
2006-01-10 10:03:00,89.444,89.466,89.44,89.452,257399998.0
2006-01-10 10:04:00,89.453,89.46,89.433,89.441,265400001.0
2006-01-10 10:05:00,89.432,89.45,89.418,89.448,175400001.0
2006-01-10 10:06:00,89.455,89.462,89.439,89.439,235100000.0
2006-01-10 10:07:00,89.45,89.45,89.415,89.417,130199998.0
2006-01-10 10:08:00,89.416,89.43,89.398,89.409,163399998.0
2006-01-10 10:09:00,89.408,89.435,89.408,89.435,174699997.0
2006-01-10 10:10:00,89.435,89.452,89.417,89.433,292000002.0
2006-01-10 10:11:00,89.453,89.473,89.438,89.461,191500002.0
2006-01-10 10:12:00,89.456,89.482,89.452,89.47,226600000.0
2006-01-10 10:13:00,89.477,89.492,89.459,89.492,201000003.0
2006-01-10 10:14:00,89.482,89.482,89.45,89.451,303599998.0
2006-01-10 10:15:00,89.456,89.468,89.426,89.437,197600003.0
2006-01-10 10:16:00,89.434,89.468,89.417,89.453,117799998.0
2006-01-10 10:17:00,89.476,89.488,89.456,89.456,191100000.0
2006-01-10 10:18:00,89.487,89.507,89.475,89.489,123099999.0
2006-01-10 10:19:00,89.497,89.537,89.497,89.528,307999994.0
2006-01-10 10:20:00,89.532,89.532,89.491,89.514,220899999.0
2006-01-10 10:21:00,89.511,89.533,89.511,89.515,217699997.0
2006-01-10 10:22:00,89.522,89.568,89.522,89.568,399400000.0
2006-01-10 10:23:00,89.568,89.575,89.549,89.554,278199999.0
2006-01-10 10:24:00,89.555,89.572,89.546,89.572,133100003.0
2006-01-10 10:25:00,89.568,89.569,89.522,89.522,267099998.0
2006-01-10 10:26:00,89.501,89.515,89.477,89.492,242800005.0
2006-01-10 10:27:00,89.497,89.504,89.458,89.458,222699997.0
2006-01-10 10:28:00,89.452,89.472,89.445,89.452,251700000.0
2006-01-10 10:29:00,89.451,89.451,89.425,89.425,175400000.0
2006-01-10 10:30:00,89.427,89.45,89.424,89.444,248700000.0
2006-01-10 10:31:00,89.451,89.471,89.425,89.447,304599993.0
2006-01-10 10:32:00,89.457,89.459,89.42,89.427,118500000.0
2006-01-10 10:33:00,89.426,89.446,89.421,89.426,312499997.0
2006-01-10 10:34:00,89.448,89.473,89.435,89.451,219099998.0
2006-01-10 10:35:00,89.46,89.474,89.444,89.46,323199999.0
2006-01-10 10:36:00,89.472,89.494,89.456,89.462,269699997.0
2006-01-10 10:37:00,89.444,89.483,89.439,89.456,281299997.0
2006-01-10 10:38:00,89.433,89.453,89.416,89.416,193599998.0
2006-01-10 10:39:00,89.445,89.462,89.434,89.445,96200002.0
2006-01-10 10:40:00,89.455,89.459,89.429,89.429,260400001.0
2006-01-10 10:41:00,89.438,89.438,89.412,89.412,215200001.0
2006-01-10 10:42:00,89.412,89.437,89.408,89.437,253499999.0
2006-01-10 10:43:00,89.439,89.447,89.416,89.422,296199995.0
2006-01-10 10:44:00,89.441,89.447,89.402,89.402,221799998.0
2006-01-10 10:45:00,89.419,89.434,89.402,89.415,200299999.0
2006-01-10 10:46:00,89.402,89.418,89.391,89.404,249499999.0
2006-01-10 10:47:00,89.412,89.423,89.39,89.404,231999998.0
2006-01-10 10:48:00,89.397,89.397,89.355,89.373,175099997.0
2006-01-10 10:49:00,89.376,89.388,89.35,89.362,180200002.0
2006-01-10 10:50:00,89.355,89.364,89.343,89.357,100199999.0
2006-01-10 10:51:00,89.367,89.374,89.342,89.35,247600001.0
2006-01-10 10:52:00,89.335,89.341,89.315,89.326,179699999.0
2006-01-10 10:53:00,89.336,89.352,89.328,89.343,219099996.0
2006-01-10 10:54:00,89.33,89.352,89.295,89.349,329500004.0
2006-01-10 10:55:00,89.348,89.364,89.337,89.351,198499998.0
2006-01-10 10:56:00,89.357,89.377,89.338,89.363,218700000.0
2006-01-10 10:57:00,89.369,89.392,89.369,89.392,322000000.0
2006-01-10 10:58:00,89.397,89.399,89.372,89.386,249599994.0
2006-01-10 10:59:00,89.394,89.405,89.373,89.373,278300006.0
2006-01-10 11:00:00,89.378,89.403,89.374,89.391,154299998.0
2006-01-10 11:01:00,89.39,89.4,89.355,89.367,248599998.0
2006-01-10 11:02:00,89.361,89.39,89.361,89.39,220900001.0
2006-01-10 11:03:00,89.395,89.395,89.359,89.359,173200002.0
2006-01-10 11:04:00,89.376,89.392,89.356,89.368,166999996.0
2006-01-10 11:05:00,89.366,89.4,89.35,89.4,412999996.0
2006-01-10 11:06:00,89.411,89.415,89.387,89.394,271399997.0
2006-01-10 11:07:00,89.415,89.427,89.403,89.41,184199998.0
2006-01-10 11:08:00,89.415,89.419,89.386,89.419,209199999.0
2006-01-10 11:09:00,89.417,89.423,89.389,89.394,303700003.0
2006-01-10 11:10:00,89.422,89.439,89.409,89.412,230799996.0
2006-01-10 11:11:00,89.421,89.448,89.402,89.428,222900000.0
2006-01-10 11:12:00,89.447,89.447,89.417,89.419,157199999.0
2006-01-10 11:13:00,89.418,89.442,89.418,89.441,234999996.0
2006-01-10 11:14:00,89.449,89.455,89.424,89.424,299500001.0
2006-01-10 11:15:00,89.438,89.461,89.423,89.443,412799999.0
2006-01-10 11:16:00,89.468,89.473,89.442,89.455,123400000.0
2006-01-10 11:17:00,89.458,89.478,89.452,89.457,260799998.0
2006-01-10 11:18:00,89.456,89.477,89.441,89.448,274299998.0
2006-01-10 11:19:00,89.465,89.47,89.447,89.447,172699997.0
2006-01-10 11:20:00,89.456,89.469,89.44,89.451,207899999.0
2006-01-10 11:21:00,89.45,89.486,89.45,89.484,238600000.0
2006-01-10 11:22:00,89.483,89.486,89.467,89.467,105299998.0
2006-01-10 11:23:00,89.453,89.482,89.451,89.475,248100001.0
2006-01-10 11:24:00,89.475,89.475,89.453,89.462,181100003.0
2006-01-10 11:25:00,89.473,89.476,89.444,89.458,114199998.0
2006-01-10 11:26:00,89.451,89.474,89.445,89.465,394900002.0
2006-01-10 11:27:00,89.465,89.467,89.436,89.447,224500003.0
2006-01-10 11:28:00,89.473,89.473,89.443,89.443,112299999.0
2006-01-10 11:29:00,89.448,89.47,89.438,89.468,251700001.0
2006-01-10 11:30:00,89.465,89.47,89.447,89.458,283100001.0
2006-01-10 11:31:00,89.455,89.469,89.436,89.469,147899996.0
2006-01-10 11:32:00,89.478,89.481,89.451,89.451,376099997.0
2006-01-10 11:33:00,89.442,89.468,89.432,89.432,287399999.0
2006-01-10 11:34:00,89.46,89.477,89.443,89.452,278800003.0
2006-01-10 11:35:00,89.434,89.463,89.434,89.463,147000000.0
2006-01-10 11:36:00,89.451,89.451,89.424,89.424,262800001.0
2006-01-10 11:37:00,89.43,89.462,89.43,89.454,195999999.0
2006-01-10 11:38:00,89.454,89.454,89.431,89.431,173099998.0
2006-01-10 11:39:00,89.447,89.458,89.435,89.443,320600000.0
2006-01-10 11:40:00,89.44,89.461,89.439,89.458,273299995.0
2006-01-10 11:41:00,89.462,89.463,89.441,89.441,346999996.0
2006-01-10 11:42:00,89.458,89.478,89.452,89.465,159699997.0
2006-01-10 11:43:00,89.461,89.499,89.461,89.499,137599996.0
2006-01-10 11:44:00,89.504,89.527,89.492,89.514,281300004.0
2006-01-10 11:45:00,89.507,89.527,89.503,89.527,222299997.0
2006-01-10 11:46:00,89.502,89.502,89.483,89.485,115800001.0
2006-01-10 11:47:00,89.466,89.49,89.461,89.482,310099998.0
2006-01-10 11:48:00,89.469,89.472,89.435,89.438,246899998.0
2006-01-10 11:49:00,89.442,89.454,89.424,89.425,299800002.0
2006-01-10 11:50:00,89.445,89.455,89.425,89.436,165699999.0
2006-01-10 11:51:00,89.44,89.468,89.439,89.464,154099998.0
2006-01-10 11:52:00,89.47,89.472,89.447,89.449,200899999.0
2006-01-10 11:53:00,89.457,89.473,89.448,89.468,281299997.0
2006-01-10 11:54:00,89.464,89.47,89.45,89.453,298300004.0
2006-01-10 11:55:00,89.469,89.47,89.44,89.44,125499995.0
2006-01-10 11:56:00,89.45,89.468,89.438,89.468,201799996.0
2006-01-10 11:57:00,89.452,89.477,89.446,89.464,187099999.0
2006-01-10 11:58:00,89.443,89.482,89.443,89.475,231299999.0
2006-01-10 11:59:00,89.482,89.494,89.458,89.469,394099997.0
2006-01-10 12:00:00,89.481,89.503,89.461,89.475,382000001.0
2006-01-10 12:01:00,89.466,89.473,89.445,89.447,270200000.0
2006-01-10 12:02:00,89.438,89.507,89.417,89.507,198500000.0
2006-01-10 12:03:00,89.512,89.521,89.491,89.504,381799994.0
2006-01-10 12:04:00,89.522,89.535,89.51,89.52,238999996.0
2006-01-10 12:05:00,89.511,89.531,89.507,89.524,131399999.0
2006-01-10 12:06:00,89.525,89.528,89.498,89.515,340399997.0
2006-01-10 12:07:00,89.499,89.519,89.482,89.492,366000002.0
2006-01-10 12:08:00,89.491,89.527,89.491,89.526,142400000.0
2006-01-10 12:09:00,89.534,89.562,89.526,89.533,254900001.0
2006-01-10 12:10:00,89.557,89.577,89.545,89.56,272800000.0
2006-01-10 12:11:00,89.583,89.598,89.556,89.556,328499998.0
2006-01-10 12:12:00,89.542,89.575,89.542,89.569,263200000.0
2006-01-10 12:13:00,89.577,89.593,89.558,89.575,254700000.0
2006-01-10 12:14:00,89.58,89.604,89.58,89.598,311899998.0
2006-01-10 12:15:00,89.584,89.602,89.571,89.595,237300003.0
2006-01-10 12:16:00,89.588,89.603,89.57,89.579,235600002.0
2006-01-10 12:17:00,89.572,89.59,89.557,89.578,217099999.0
2006-01-10 12:18:00,89.566,89.586,89.553,89.578,351900000.0
2006-01-10 12:19:00,89.57,89.587,89.567,89.583,225599996.0
2006-01-10 12:20:00,89.582,89.582,89.556,89.559,197899999.0
2006-01-10 12:21:00,89.553,89.564,89.53,89.541,307899998.0
2006-01-10 12:22:00,89.527,89.547,89.527,89.546,108100002.0
2006-01-10 12:23:00,89.547,89.554,89.522,89.522,184100000.0
2006-01-10 12:24:00,89.548,89.556,89.529,89.536,201799999.0
2006-01-10 12:25:00,89.51,89.536,89.509,89.528,170999999.0
2006-01-10 12:26:00,89.526,89.539,89.513,89.53,170899999.0
2006-01-10 12:27:00,89.506,89.539,89.506,89.528,225100001.0
2006-01-10 12:28:00,89.51,89.533,89.506,89.518,276000001.0
2006-01-10 12:29:00,89.513,89.513,89.481,89.491,388200001.0
2006-01-10 12:30:00,89.458,89.489,89.458,89.485,205000004.0
2006-01-10 12:31:00,89.477,89.478,89.45,89.454,240199997.0
2006-01-10 12:32:00,89.474,89.487,89.458,89.474,240199999.0
2006-01-10 12:33:00,89.456,89.476,89.453,89.47,225599999.0
2006-01-10 12:34:00,89.485,89.486,89.446,89.453,201599999.0
2006-01-10 12:35:00,89.447,89.454,89.427,89.435,226899997.0
2006-01-10 12:36:00,89.415,89.434,89.402,89.426,258300001.0
2006-01-10 12:37:00,89.415,89.437,89.413,89.43,248899999.0
2006-01-10 12:38:00,89.428,89.441,89.41,89.428,236400000.0
2006-01-10 12:39:00,89.437,89.444,89.419,89.421,129999998.0
2006-01-10 12:40:00,89.42,89.438,89.411,89.411,145300000.0
2006-01-10 12:41:00,89.424,89.443,89.409,89.428,168100000.0
2006-01-10 12:42:00,89.443,89.458,89.422,89.45,231699997.0
2006-01-10 12:43:00,89.437,89.451,89.43,89.431,229799999.0
2006-01-10 12:44:00,89.449,89.473,89.448,89.453,220399997.0
2006-01-10 12:45:00,89.471,89.481,89.45,89.462,369300004.0
2006-01-10 12:46:00,89.483,89.5,89.469,89.481,238299998.0
2006-01-10 12:47:00,89.476,89.497,89.466,89.482,276499999.0
2006-01-10 12:48:00,89.484,89.523,89.484,89.52,331500001.0
2006-01-10 12:49:00,89.519,89.532,89.499,89.499,287100002.0
2006-01-10 12:50:00,89.496,89.509,89.482,89.508,281099999.0
2006-01-10 12:51:00,89.486,89.506,89.482,89.5,298099999.0
2006-01-10 12:52:00,89.461,89.483,89.45,89.46,178399997.0
2006-01-10 12:53:00,89.453,89.462,89.398,89.398,184899998.0
2006-01-10 12:54:00,89.434,89.452,89.424,89.439,238399997.0
2006-01-10 12:55:00,89.428,89.449,89.402,89.417,156799997.0
2006-01-10 12:56:00,89.417,89.453,89.395,89.432,135399998.0
2006-01-10 12:57:00,89.427,89.444,89.427,89.438,70500000.0
2006-01-10 12:58:00,89.408,89.435,89.407,89.424,147399999.0
2006-01-10 12:59:00,89.429,89.449,89.412,89.412,161500001.0
2006-01-10 13:00:00,89.446,89.454,89.426,89.427,361199999.0
2006-01-10 13:01:00,89.413,89.433,89.407,89.411,55299999.0
2006-01-10 13:02:00,89.389,89.408,89.371,89.392,392699999.0
2006-01-10 13:03:00,89.37,89.389,89.368,89.368,224900001.0
2006-01-10 13:04:00,89.388,89.392,89.366,89.392,275399999.0
2006-01-10 13:05:00,89.387,89.412,89.387,89.404,94700000.0
2006-01-10 13:06:00,89.402,89.422,89.384,89.403,291700000.0
2006-01-10 13:07:00,89.407,89.44,89.407,89.436,393999997.0
2006-01-10 13:08:00,89.441,89.441,89.418,89.428,211100001.0
2006-01-10 13:09:00,89.418,89.443,89.418,89.435,229999997.0
2006-01-10 13:10:00,89.444,89.465,89.431,89.448,146899999.0
2006-01-10 13:11:00,89.456,89.481,89.455,89.457,104699999.0
2006-01-10 13:12:00,89.484,89.484,89.462,89.47,266199999.0
2006-01-10 13:13:00,89.466,89.49,89.461,89.473,189799998.0
2006-01-10 13:14:00,89.461,89.492,89.455,89.455,273399998.0
2006-01-10 13:15:00,89.457,89.49,89.456,89.476,184599998.0
2006-01-10 13:16:00,89.464,89.494,89.464,89.494,79499997.0
2006-01-10 13:17:00,89.475,89.497,89.44,89.476,182000001.0
2006-01-10 13:18:00,89.498,89.498,89.479,89.491,116500000.0
2006-01-10 13:19:00,89.484,89.493,89.465,89.465,319600005.0
2006-01-10 13:20:00,89.471,89.471,89.455,89.455,54800000.0
2006-01-10 13:21:00,89.451,89.477,89.451,89.47,382500000.0
2006-01-10 13:22:00,89.458,89.478,89.434,89.448,219700001.0
2006-01-10 13:23:00,89.447,89.451,89.423,89.428,210999996.0
2006-01-10 13:24:00,89.416,89.438,89.416,89.438,194099998.0
2006-01-10 13:25:00,89.436,89.446,89.42,89.426,236599998.0
2006-01-10 13:26:00,89.455,89.46,89.433,89.448,382000001.0
2006-01-10 13:27:00,89.452,89.462,89.435,89.436,178199999.0
2006-01-10 13:28:00,89.463,89.484,89.455,89.472,223199999.0
2006-01-10 13:29:00,89.483,89.49,89.464,89.471,184599996.0
2006-01-10 13:30:00,89.463,89.477,89.442,89.473,167500000.0
2006-01-10 13:31:00,89.471,89.471,89.449,89.458,282600000.0
2006-01-10 13:32:00,89.455,89.487,89.455,89.48,229300002.0
2006-01-10 13:33:00,89.459,89.472,89.441,89.458,219699999.0
2006-01-10 13:34:00,89.446,89.46,89.436,89.44,179600001.0
2006-01-10 13:35:00,89.454,89.454,89.427,89.441,316900002.0
2006-01-10 13:36:00,89.447,89.447,89.419,89.419,211700001.0
2006-01-10 13:37:00,89.422,89.434,89.409,89.429,81800001.0
2006-01-10 13:38:00,89.424,89.437,89.403,89.425,214799998.0
2006-01-10 13:39:00,89.442,89.448,89.418,89.435,101899998.0
2006-01-10 13:40:00,89.447,89.447,89.419,89.42,262499999.0
2006-01-10 13:41:00,89.439,89.456,89.426,89.437,241099996.0
2006-01-10 13:42:00,89.44,89.462,89.429,89.462,179700001.0
2006-01-10 13:43:00,89.472,89.494,89.472,89.493,159299999.0
2006-01-10 13:44:00,89.495,89.495,89.465,89.465,141099999.0
2006-01-10 13:45:00,89.46,89.479,89.451,89.469,314300002.0
2006-01-10 13:46:00,89.448,89.475,89.448,89.473,55799999.0
2006-01-10 13:47:00,89.444,89.482,89.444,89.468,188700001.0
2006-01-10 13:48:00,89.439,89.459,89.428,89.445,100499999.0
2006-01-10 13:49:00,89.444,89.446,89.423,89.425,119099999.0
2006-01-10 13:50:00,89.438,89.447,89.416,89.43,349999997.0
2006-01-10 13:51:00,89.425,89.435,89.412,89.427,48700000.0
2006-01-10 13:52:00,89.42,89.432,89.402,89.411,159700001.0
2006-01-10 13:53:00,89.408,89.442,89.408,89.434,226500002.0
2006-01-10 13:54:00,89.425,89.429,89.4,89.411,378400005.0
2006-01-10 13:55:00,89.417,89.424,89.4,89.417,304700001.0
2006-01-10 13:56:00,89.417,89.417,89.396,89.404,176399998.0
2006-01-10 13:57:00,89.405,89.424,89.398,89.423,228699998.0
2006-01-10 13:58:00,89.435,89.445,89.415,89.42,261300000.0
2006-01-10 13:59:00,89.462,89.497,89.462,89.495,154300004.0
2006-01-10 14:00:00,89.487,89.509,89.477,89.494,410600005.0
2006-01-10 14:01:00,89.492,89.499,89.472,89.483,236899997.0
2006-01-10 14:02:00,89.482,89.489,89.468,89.473,207399999.0
2006-01-10 14:03:00,89.48,89.487,89.465,89.465,135000003.0
2006-01-10 14:04:00,89.483,89.491,89.463,89.463,298299996.0
2006-01-10 14:05:00,89.463,89.48,89.451,89.469,255900000.0
2006-01-10 14:06:00,89.45,89.472,89.45,89.47,194700000.0
2006-01-10 14:07:00,89.453,89.472,89.449,89.465,229200001.0
2006-01-10 14:08:00,89.463,89.463,89.439,89.443,117700000.0
2006-01-10 14:09:00,89.443,89.462,89.443,89.458,160600001.0
2006-01-10 14:10:00,89.455,89.46,89.421,89.445,112800001.0
2006-01-10 14:11:00,89.451,89.452,89.429,89.432,301200000.0
2006-01-10 14:12:00,89.44,89.457,89.428,89.446,171500001.0
2006-01-10 14:13:00,89.44,89.46,89.435,89.448,152899998.0
2006-01-10 14:14:00,89.431,89.447,89.428,89.433,191899997.0
2006-01-10 14:15:00,89.44,89.455,89.419,89.455,270400001.0
2006-01-10 14:16:00,89.457,89.464,89.435,89.44,233099995.0
2006-01-10 14:17:00,89.45,89.45,89.431,89.431,195399999.0
2006-01-10 14:18:00,89.441,89.465,89.434,89.448,279000002.0
2006-01-10 14:19:00,89.45,89.456,89.425,89.425,344000003.0
2006-01-10 14:20:00,89.442,89.449,89.426,89.429,221299996.0
2006-01-10 14:21:00,89.451,89.459,89.437,89.44,309899996.0
2006-01-10 14:22:00,89.434,89.45,89.421,89.43,223800001.0
2006-01-10 14:23:00,89.444,89.453,89.419,89.422,315000003.0
2006-01-10 14:24:00,89.443,89.453,89.422,89.428,160499998.0
2006-01-10 14:25:00,89.45,89.458,89.436,89.454,134099999.0
2006-01-10 14:26:00,89.456,89.467,89.432,89.447,312400007.0
2006-01-10 14:27:00,89.449,89.477,89.449,89.466,308500004.0
2006-01-10 14:28:00,89.459,89.478,89.457,89.457,207200001.0
2006-01-10 14:29:00,89.474,89.488,89.459,89.473,311300006.0
2006-01-10 14:30:00,89.454,89.471,89.423,89.448,252100002.0
2006-01-10 14:31:00,89.424,89.464,89.4,89.437,225100001.0
2006-01-10 14:32:00,89.446,89.459,89.426,89.435,213200001.0
2006-01-10 14:33:00,89.431,89.459,89.43,89.459,156500001.0
2006-01-10 14:34:00,89.465,89.474,89.439,89.441,368900007.0
2006-01-10 14:35:00,89.468,89.47,89.437,89.45,301199996.0
2006-01-10 14:36:00,89.467,89.481,89.444,89.462,217499997.0
2006-01-10 14:37:00,89.477,89.477,89.452,89.459,183300001.0
2006-01-10 14:38:00,89.471,89.484,89.459,89.476,44700000.0
2006-01-10 14:39:00,89.485,89.485,89.451,89.451,253200002.0
2006-01-10 14:40:00,89.453,89.466,89.447,89.459,51000000.0
2006-01-10 14:41:00,89.458,89.472,89.447,89.455,92799998.0
2006-01-10 14:42:00,89.453,89.468,89.453,89.467,75400002.0
2006-01-10 14:43:00,89.458,89.471,89.452,89.47,166999999.0
2006-01-10 14:44:00,89.463,89.473,89.441,89.461,226299997.0
2006-01-10 14:45:00,89.467,89.476,89.448,89.468,330599997.0
2006-01-10 14:46:00,89.442,89.466,89.441,89.463,216499998.0
2006-01-10 14:47:00,89.458,89.458,89.416,89.428,215999999.0
2006-01-10 14:48:00,89.452,89.452,89.434,89.434,69399998.0
2006-01-10 14:49:00,89.439,89.46,89.43,89.45,194899998.0
2006-01-10 14:50:00,89.437,89.455,89.433,89.447,298200005.0
2006-01-10 14:51:00,89.441,89.45,89.417,89.433,297199999.0
2006-01-10 14:52:00,89.418,89.446,89.417,89.433,232899997.0
2006-01-10 14:53:00,89.424,89.444,89.411,89.422,205400001.0
2006-01-10 14:54:00,89.441,89.442,89.409,89.424,208799999.0
2006-01-10 14:55:00,89.448,89.45,89.423,89.423,314999998.0
2006-01-10 14:56:00,89.437,89.437,89.411,89.411,148699999.0
2006-01-10 14:57:00,89.422,89.443,89.412,89.43,282100000.0
2006-01-10 14:58:00,89.42,89.435,89.409,89.419,134500000.0
2006-01-10 14:59:00,89.402,89.437,89.373,89.41,309099997.0
2006-01-10 15:00:00,89.431,89.431,89.397,89.397,156900001.0
2006-01-10 15:01:00,89.425,89.432,89.407,89.42,131799998.0
2006-01-10 15:02:00,89.431,89.442,89.416,89.426,103299998.0
2006-01-10 15:03:00,89.442,89.477,89.442,89.444,208799998.0
2006-01-10 15:04:00,89.442,89.463,89.438,89.448,157799998.0
2006-01-10 15:05:00,89.435,89.435,89.408,89.424,189300000.0
2006-01-10 15:06:00,89.406,89.433,89.406,89.425,233500000.0
2006-01-10 15:07:00,89.414,89.431,89.414,89.431,44600000.0
2006-01-10 15:08:00,89.439,89.439,89.416,89.428,74000000.0
2006-01-10 15:09:00,89.419,89.437,89.383,89.415,218999997.0
2006-01-10 15:10:00,89.431,89.435,89.406,89.406,157999999.0
2006-01-10 15:11:00,89.414,89.424,89.397,89.409,235799996.0
2006-01-10 15:12:00,89.415,89.446,89.409,89.433,122699998.0
2006-01-10 15:13:00,89.45,89.45,89.419,89.429,195900002.0
2006-01-10 15:14:00,89.433,89.436,89.402,89.415,159399998.0
2006-01-10 15:15:00,89.438,89.472,89.425,89.445,271499999.0
2006-01-10 15:16:00,89.447,89.483,89.437,89.459,197700000.0
2006-01-10 15:17:00,89.462,89.48,89.447,89.473,289699999.0
2006-01-10 15:18:00,89.458,89.472,89.447,89.456,136099999.0
2006-01-10 15:19:00,89.459,89.481,89.426,89.444,295399997.0
2006-01-10 15:20:00,89.428,89.457,89.423,89.45,155999999.0
2006-01-10 15:21:00,89.425,89.442,89.413,89.438,185499999.0
2006-01-10 15:22:00,89.429,89.429,89.363,89.41,169199998.0
2006-01-10 15:23:00,89.425,89.425,89.392,89.396,212800000.0
2006-01-10 15:24:00,89.405,89.422,89.4,89.415,170800000.0
2006-01-10 15:25:00,89.415,89.423,89.398,89.408,196100003.0
2006-01-10 15:26:00,89.413,89.43,89.408,89.424,232600001.0
2006-01-10 15:27:00,89.427,89.441,89.412,89.426,306800002.0
2006-01-10 15:28:00,89.417,89.435,89.41,89.427,243900000.0
2006-01-10 15:29:00,89.408,89.457,89.408,89.457,167499999.0
2006-01-10 15:30:00,89.453,89.477,89.445,89.467,320599998.0
2006-01-10 15:31:00,89.443,89.465,89.429,89.445,178299999.0
2006-01-10 15:32:00,89.439,89.459,89.427,89.439,102500000.0
2006-01-10 15:33:00,89.439,89.449,89.415,89.425,147900000.0
2006-01-10 15:34:00,89.411,89.433,89.404,89.433,382999994.0
2006-01-10 15:35:00,89.413,89.431,89.4,89.419,201300003.0
2006-01-10 15:36:00,89.408,89.434,89.394,89.394,212799995.0
2006-01-10 15:37:00,89.404,89.411,89.383,89.406,165399998.0
2006-01-10 15:38:00,89.378,89.412,89.378,89.392,127899998.0
2006-01-10 15:39:00,89.402,89.415,89.391,89.409,223500000.0
2006-01-10 15:40:00,89.411,89.433,89.397,89.407,187100001.0
2006-01-10 15:41:00,89.404,89.408,89.372,89.372,230599996.0
2006-01-10 15:42:00,89.361,89.385,89.345,89.353,136099998.0
2006-01-10 15:43:00,89.363,89.379,89.352,89.361,206099999.0
2006-01-10 15:44:00,89.371,89.38,89.346,89.37,155099998.0
2006-01-10 15:45:00,89.375,89.383,89.36,89.367,190800002.0
2006-01-10 15:46:00,89.378,89.405,89.372,89.384,228100003.0
2006-01-10 15:47:00,89.377,89.406,89.377,89.39,195100000.0
2006-01-10 15:48:00,89.374,89.395,89.365,89.378,234399999.0
2006-01-10 15:49:00,89.361,89.387,89.361,89.379,215299999.0
2006-01-10 15:50:00,89.352,89.376,89.352,89.375,192799998.0
2006-01-10 15:51:00,89.383,89.398,89.366,89.373,285400000.0
2006-01-10 15:52:00,89.401,89.412,89.384,89.39,372000003.0
2006-01-10 15:53:00,89.382,89.396,89.365,89.375,197500003.0
2006-01-10 15:54:00,89.38,89.391,89.349,89.365,220099999.0
2006-01-10 15:55:00,89.383,89.383,89.356,89.365,121400002.0
2006-01-10 15:56:00,89.38,89.38,89.34,89.355,70399999.0
2006-01-10 15:57:00,89.377,89.381,89.356,89.362,378800002.0
2006-01-10 15:58:00,89.36,89.384,89.36,89.376,320099997.0
2006-01-10 15:59:00,89.376,89.381,89.349,89.356,164699999.0
2006-01-10 16:00:00,89.345,89.404,89.345,89.404,308900002.0
2006-01-10 16:01:00,89.408,89.415,89.386,89.386,205099998.0
2006-01-10 16:02:00,89.407,89.408,89.387,89.387,213500000.0
2006-01-10 16:03:00,89.391,89.391,89.375,89.389,84800001.0
2006-01-10 16:04:00,89.361,89.392,89.358,89.375,255100001.0
2006-01-10 16:05:00,89.36,89.377,89.356,89.374,195600004.0
2006-01-10 16:06:00,89.38,89.399,89.372,89.399,187599996.0
2006-01-10 16:07:00,89.393,89.393,89.365,89.365,155900000.0
2006-01-10 16:08:00,89.383,89.383,89.355,89.355,91900000.0
2006-01-10 16:09:00,89.348,89.374,89.348,89.373,158300002.0
2006-01-10 16:10:00,89.362,89.392,89.36,89.384,421700001.0
2006-01-10 16:11:00,89.376,89.404,89.376,89.4,134299997.0
2006-01-10 16:12:00,89.402,89.406,89.383,89.393,230900000.0
2006-01-10 16:13:00,89.36,89.404,89.349,89.388,236400000.0
2006-01-10 16:14:00,89.4,89.406,89.387,89.388,169000003.0
2006-01-10 16:15:00,89.371,89.386,89.347,89.373,167099998.0
2006-01-10 16:16:00,89.378,89.382,89.348,89.357,160000000.0
2006-01-10 16:17:00,89.361,89.381,89.327,89.351,238600003.0
2006-01-10 16:18:00,89.368,89.368,89.343,89.343,116599999.0
2006-01-10 16:19:00,89.361,89.365,89.333,89.365,237999999.0
2006-01-10 16:20:00,89.338,89.357,89.335,89.352,196699999.0
2006-01-10 16:21:00,89.35,89.35,89.33,89.338,246399995.0
2006-01-10 16:22:00,89.353,89.359,89.335,89.347,268899997.0
2006-01-10 16:23:00,89.357,89.374,89.339,89.339,205599999.0
2006-01-10 16:24:00,89.353,89.354,89.336,89.337,204099997.0
2006-01-10 16:25:00,89.337,89.352,89.323,89.348,229900001.0
2006-01-10 16:26:00,89.333,89.333,89.309,89.318,80000000.0
2006-01-10 16:27:00,89.332,89.332,89.292,89.302,239800000.0
2006-01-10 16:28:00,89.292,89.31,89.284,89.303,146700003.0
2006-01-10 16:29:00,89.275,89.305,89.271,89.291,135100001.0
2006-01-10 16:30:00,89.292,89.292,89.269,89.276,109599999.0
2006-01-10 16:31:00,89.295,89.298,89.267,89.284,308200000.0
2006-01-10 16:32:00,89.295,89.305,89.273,89.295,265699996.0
2006-01-10 16:33:00,89.29,89.291,89.267,89.267,108900000.0
2006-01-10 16:34:00,89.259,89.292,89.259,89.29,188600004.0
2006-01-10 16:35:00,89.27,89.294,89.27,89.294,158499999.0
2006-01-10 16:36:00,89.293,89.305,89.275,89.296,350699996.0
2006-01-10 16:37:00,89.298,89.306,89.281,89.288,350999997.0
2006-01-10 16:38:00,89.282,89.312,89.282,89.31,203500002.0
2006-01-10 16:39:00,89.302,89.32,89.301,89.315,175799997.0
2006-01-10 16:40:00,89.307,89.316,89.286,89.288,389800000.0
2006-01-10 16:41:00,89.291,89.305,89.271,89.29,230600002.0
2006-01-10 16:42:00,89.29,89.307,89.27,89.293,348700002.0
2006-01-10 16:43:00,89.302,89.315,89.281,89.282,326099998.0
2006-01-10 16:44:00,89.285,89.3,89.274,89.3,199999999.0
2006-01-10 16:45:00,89.303,89.303,89.278,89.28,280399998.0
2006-01-10 16:46:00,89.294,89.312,89.288,89.312,173800001.0
2006-01-10 16:47:00,89.33,89.338,89.304,89.323,219599999.0
2006-01-10 16:48:00,89.328,89.339,89.307,89.316,127399997.0
2006-01-10 16:49:00,89.328,89.345,89.311,89.322,197200000.0
2006-01-10 16:50:00,89.323,89.348,89.323,89.345,181899997.0
2006-01-10 16:51:00,89.311,89.331,89.305,89.313,180599998.0
2006-01-10 16:52:00,89.332,89.355,89.311,89.331,351399998.0
2006-01-10 16:53:00,89.359,89.359,89.323,89.323,249799998.0
2006-01-10 16:54:00,89.332,89.341,89.309,89.309,156499998.0
2006-01-10 16:55:00,89.319,89.333,89.288,89.288,232900001.0
2006-01-10 16:56:00,89.314,89.322,89.303,89.307,185800000.0
2006-01-10 16:57:00,89.31,89.324,89.285,89.288,275199996.0
2006-01-10 16:58:00,89.29,89.305,89.277,89.29,136799999.0
2006-01-10 16:59:00,89.281,89.328,89.281,89.32,223000004.0
2006-01-10 17:00:00,89.303,89.328,89.297,89.314,123699998.0
2006-01-10 17:01:00,89.311,89.312,89.279,89.279,90000000.0
2006-01-10 17:02:00,89.276,89.313,89.27,89.313,183700000.0
2006-01-10 17:03:00,89.311,89.331,89.292,89.326,240299997.0
2006-01-10 17:04:00,89.336,89.35,89.317,89.327,169899999.0
2006-01-10 17:05:00,89.372,89.378,89.341,89.341,279900003.0
2006-01-10 17:06:00,89.351,89.351,89.325,89.342,191900002.0
2006-01-10 17:07:00,89.353,89.36,89.342,89.342,154500001.0
2006-01-10 17:08:00,89.346,89.358,89.342,89.344,143399997.0
2006-01-10 17:09:00,89.333,89.351,89.331,89.35,223999998.0
2006-01-10 17:10:00,89.333,89.345,89.316,89.333,158399999.0
2006-01-10 17:11:00,89.349,89.358,89.328,89.335,237700001.0
2006-01-10 17:12:00,89.366,89.368,89.333,89.334,184100000.0
2006-01-10 17:13:00,89.331,89.334,89.298,89.314,232099997.0
2006-01-10 17:14:00,89.32,89.333,89.307,89.324,375099999.0
2006-01-10 17:15:00,89.314,89.328,89.3,89.312,313099997.0
2006-01-10 17:16:00,89.321,89.346,89.304,89.346,426900005.0
2006-01-10 17:17:00,89.327,89.349,89.327,89.336,304999998.0
2006-01-10 17:18:00,89.324,89.342,89.313,89.329,234100000.0
2006-01-10 17:19:00,89.328,89.34,89.309,89.309,293099997.0
2006-01-10 17:20:00,89.33,89.349,89.319,89.332,185500002.0
2006-01-10 17:21:00,89.323,89.34,89.315,89.339,180600001.0
2006-01-10 17:22:00,89.338,89.356,89.323,89.343,302899998.0
2006-01-10 17:23:00,89.331,89.359,89.327,89.356,358699997.0
2006-01-10 17:24:00,89.341,89.363,89.331,89.344,390800007.0
2006-01-10 17:25:00,89.363,89.373,89.349,89.351,238299996.0
2006-01-10 17:26:00,89.355,89.367,89.344,89.363,190799997.0
2006-01-10 17:27:00,89.367,89.381,89.349,89.349,213399998.0
2006-01-10 17:28:00,89.371,89.374,89.349,89.352,174600001.0
2006-01-10 17:29:00,89.371,89.404,89.363,89.381,207800000.0
2006-01-10 17:30:00,89.392,89.402,89.376,89.376,246499996.0
2006-01-10 17:31:00,89.375,89.406,89.375,89.394,203999999.0
2006-01-10 17:32:00,89.397,89.403,89.377,89.38,301199997.0
2006-01-10 17:33:00,89.382,89.402,89.373,89.388,269800000.0
2006-01-10 17:34:00,89.393,89.405,89.387,89.391,229900005.0
2006-01-10 17:35:00,89.398,89.402,89.376,89.384,271600001.0
2006-01-10 17:36:00,89.406,89.406,89.38,89.395,171399999.0
2006-01-10 17:37:00,89.385,89.405,89.374,89.405,260200004.0
2006-01-10 17:38:00,89.405,89.405,89.376,89.376,113499999.0
2006-01-10 17:39:00,89.381,89.401,89.379,89.381,232900000.0
2006-01-10 17:40:00,89.396,89.408,89.379,89.393,180899997.0
2006-01-10 17:41:00,89.376,89.401,89.376,89.395,350999999.0
2006-01-10 17:42:00,89.378,89.412,89.377,89.412,167499998.0
2006-01-10 17:43:00,89.387,89.416,89.387,89.4,311099999.0
2006-01-10 17:44:00,89.392,89.413,89.386,89.404,295600002.0
2006-01-10 17:45:00,89.389,89.402,89.373,89.392,293900002.0
2006-01-10 17:46:00,89.394,89.395,89.372,89.395,164700001.0
2006-01-10 17:47:00,89.391,89.418,89.391,89.409,229999998.0
2006-01-10 17:48:00,89.397,89.402,89.368,89.387,272699998.0
2006-01-10 17:49:00,89.358,89.398,89.358,89.38,241399999.0
2006-01-10 17:50:00,89.367,89.384,89.362,89.374,196800001.0
2006-01-10 17:51:00,89.365,89.37,89.347,89.351,222500000.0
2006-01-10 17:52:00,89.356,89.356,89.327,89.331,180799998.0
2006-01-10 17:53:00,89.336,89.36,89.323,89.348,105599998.0
2006-01-10 17:54:00,89.345,89.365,89.332,89.365,265100004.0
2006-01-10 17:55:00,89.372,89.377,89.352,89.354,216999999.0
2006-01-10 17:56:00,89.356,89.372,89.35,89.356,207600000.0
2006-01-10 17:57:00,89.377,89.404,89.37,89.384,176199997.0
2006-01-10 17:58:00,89.388,89.421,89.373,89.401,165299994.0
2006-01-10 17:59:00,89.42,89.447,89.412,89.427,243900000.0
2006-01-10 18:00:00,89.429,89.447,89.416,89.429,378500004.0
2006-01-10 18:01:00,89.414,89.452,89.411,89.434,1905799991.0
2006-01-10 18:02:00,89.46,89.48,89.46,89.46,2086899979.0
2006-01-10 18:03:00,89.47,89.49,89.47,89.48,2086899979.0
2006-01-10 18:04:00,89.47,89.48,89.46,89.46,2086899979.0
2006-01-10 18:05:00,89.47,89.47,89.45,89.46,2086899979.0
2006-01-10 18:06:00,89.469,89.492,89.449,89.477,2086899979.0
2006-01-10 18:07:00,89.47,89.47,89.46,89.47,2096299997.0
2006-01-10 18:08:00,89.46,89.47,89.46,89.47,2096299997.0
2006-01-10 18:09:00,89.464,89.475,89.44,89.454,2096299997.0
2006-01-10 18:10:00,89.466,89.466,89.426,89.433,1817999990.0
2006-01-10 18:11:00,89.414,89.455,89.414,89.428,1080600004.0
2006-01-10 18:12:00,89.418,89.434,89.402,89.421,1369300000.0
2006-01-10 18:13:00,89.404,89.44,89.393,89.426,1911399984.0
2006-01-10 18:14:00,89.48,89.48,89.47,89.48,978199995.0
2006-01-10 18:15:00,89.47,89.51,89.47,89.5,978199995.0
2006-01-10 18:16:00,89.49,89.49,89.47,89.47,978199995.0
2006-01-10 18:17:00,89.419,89.444,89.402,89.421,978199995.0
2006-01-10 18:18:00,89.422,89.438,89.406,89.411,1249099998.0
2006-01-10 18:19:00,89.47,89.47,89.45,89.45,2042700006.0
2006-01-10 18:20:00,89.418,89.425,89.395,89.399,2042700006.0
2006-01-10 18:21:00,89.41,89.444,89.405,89.427,1873999993.0
2006-01-10 18:22:00,89.432,89.446,89.415,89.437,1286699994.0
2006-01-10 18:23:00,89.46,89.47,89.46,89.46,1641699993.0
2006-01-10 18:24:00,89.47,89.48,89.46,89.48,1641699993.0
2006-01-10 18:25:00,89.44,89.455,89.423,89.43,1641699993.0
2006-01-10 18:26:00,89.437,89.453,89.416,89.429,2124099994.0
2006-01-10 18:27:00,89.438,89.497,89.438,89.49,1418300001.0
2006-01-10 18:28:00,89.493,89.504,89.472,89.474,1559500005.0
2006-01-10 18:29:00,89.47,89.499,89.452,89.498,1114299991.0
2006-01-10 18:30:00,89.487,89.498,89.472,89.498,1060899994.0
2006-01-10 18:31:00,89.501,89.501,89.464,89.488,1425899991.0
2006-01-10 18:32:00,89.48,89.49,89.47,89.47,2079499997.0
2006-01-10 18:33:00,89.48,89.49,89.47,89.48,2079499997.0
2006-01-10 18:34:00,89.475,89.491,89.449,89.481,2079499997.0
2006-01-10 18:35:00,89.476,89.495,89.456,89.478,2053100012.0
2006-01-10 18:36:00,89.469,89.5,89.469,89.486,892499999.0
2006-01-10 18:37:00,89.49,89.502,89.466,89.477,1094799997.0
2006-01-10 18:38:00,89.449,89.467,89.426,89.439,876699993.0
2006-01-10 18:39:00,89.442,89.447,89.413,89.413,959799996.0
2006-01-10 18:40:00,89.423,89.442,89.409,89.418,1507600002.0
2006-01-10 18:41:00,89.428,89.455,89.421,89.445,920099999.0
2006-01-10 18:42:00,89.445,89.455,89.423,89.442,1400800002.0
2006-01-10 18:43:00,89.436,89.436,89.388,89.395,358800003.0
2006-01-10 18:44:00,89.402,89.408,89.379,89.38,1004200001.0
2006-01-10 18:45:00,89.39,89.436,89.39,89.43,739799997.0
2006-01-10 18:46:00,89.423,89.455,89.423,89.445,633199995.0
2006-01-10 18:47:00,89.449,89.467,89.436,89.467,326000002.0
2006-01-10 18:48:00,89.454,89.473,89.441,89.469,737000006.0
2006-01-10 18:49:00,89.468,89.47,89.446,89.446,758199998.0
2006-01-10 18:50:00,89.424,89.448,89.416,89.435,767899997.0
2006-01-10 18:51:00,89.435,89.448,89.419,89.421,1206900002.0
2006-01-10 18:52:00,89.44,89.445,89.406,89.413,1328600003.0
2006-01-10 18:53:00,89.423,89.447,89.411,89.447,1290699988.0
2006-01-10 18:54:00,89.447,89.455,89.423,89.425,1469100007.0
2006-01-10 18:55:00,89.435,89.46,89.431,89.448,1736499997.0
2006-01-10 18:56:00,89.437,89.456,89.419,89.439,207099997.0
2006-01-10 18:57:00,89.441,89.466,89.429,89.448,503500001.0
2006-01-10 18:58:00,89.432,89.482,89.432,89.482,1145499995.0
2006-01-10 18:59:00,89.486,89.489,89.454,89.456,1187100001.0
2006-01-10 19:00:00,89.446,89.463,89.435,89.453,247499999.0
2006-01-10 19:01:00,89.453,89.456,89.427,89.429,510399996.0
2006-01-10 19:02:00,89.438,89.46,89.438,89.457,336200005.0
2006-01-10 19:03:00,89.447,89.485,89.447,89.465,579399990.0
2006-01-10 19:04:00,89.448,89.465,89.443,89.457,483199999.0
2006-01-10 19:05:00,89.436,89.453,89.428,89.446,389700000.0
2006-01-10 19:06:00,89.448,89.464,89.426,89.426,979699997.0
2006-01-10 19:07:00,89.448,89.465,89.432,89.432,1393700000.0
2006-01-10 19:08:00,89.449,89.459,89.421,89.421,1510700002.0
2006-01-10 19:09:00,89.447,89.465,89.426,89.445,945199994.0
2006-01-10 19:10:00,89.463,89.463,89.434,89.449,213099999.0
2006-01-10 19:11:00,89.452,89.463,89.443,89.455,511200004.0
2006-01-10 19:12:00,89.44,89.462,89.439,89.462,219100002.0
2006-01-10 19:13:00,89.45,89.462,89.43,89.45,524100002.0
2006-01-10 19:14:00,89.44,89.467,89.437,89.467,432399995.0
2006-01-10 19:15:00,89.469,89.496,89.466,89.48,1129900001.0
2006-01-10 19:16:00,89.472,89.473,89.451,89.457,639499992.0
2006-01-10 19:17:00,89.448,89.462,89.426,89.451,730999993.0
2006-01-10 19:18:00,89.431,89.455,89.422,89.44,608000000.0
2006-01-10 19:19:00,89.435,89.457,89.412,89.422,1274299993.0
2006-01-10 19:20:00,89.432,89.46,89.418,89.449,787199996.0
2006-01-10 19:21:00,89.442,89.45,89.425,89.43,795099997.0
2006-01-10 19:22:00,89.442,89.458,89.436,89.442,280700001.0
2006-01-10 19:23:00,89.453,89.458,89.429,89.431,1685499995.0
2006-01-10 19:24:00,89.446,89.47,89.432,89.46,686199995.0
2006-01-10 19:25:00,89.467,89.467,89.43,89.437,1014800001.0
2006-01-10 19:26:00,89.453,89.468,89.433,89.433,1808500007.0
2006-01-10 19:27:00,89.461,89.469,89.442,89.444,1477900004.0
2006-01-10 19:28:00,89.455,89.467,89.43,89.454,915799993.0
2006-01-10 19:29:00,89.468,89.468,89.434,89.44,316800007.0
2006-01-10 19:30:00,89.46,89.478,89.455,89.475,1023700000.0
2006-01-10 19:31:00,89.465,89.477,89.447,89.463,513800002.0
2006-01-10 19:32:00,89.478,89.478,89.449,89.449,793799990.0
2006-01-10 19:33:00,89.447,89.478,89.447,89.468,874899998.0
2006-01-10 19:34:00,89.459,89.475,89.447,89.465,1432000000.0
2006-01-10 19:35:00,89.473,89.476,89.435,89.457,852499998.0
2006-01-10 19:36:00,89.473,89.473,89.448,89.452,581700002.0
2006-01-10 19:37:00,89.474,89.478,89.458,89.46,286700000.0
2006-01-10 19:38:00,89.477,89.501,89.465,89.475,808500000.0
2006-01-10 19:39:00,89.478,89.501,89.465,89.493,836699994.0
2006-01-10 19:40:00,89.491,89.498,89.47,89.47,827399996.0
2006-01-10 19:41:00,89.49,89.505,89.474,89.48,951600005.0
2006-01-10 19:42:00,89.478,89.498,89.477,89.497,1153900002.0
2006-01-10 19:43:00,89.496,89.504,89.472,89.477,498999997.0
2006-01-10 19:44:00,89.455,89.482,89.455,89.46,827599993.0
2006-01-10 19:45:00,89.475,89.505,89.462,89.49,374000001.0
2006-01-10 19:46:00,89.502,89.508,89.477,89.477,591200002.0
2006-01-10 19:47:00,89.473,89.499,89.463,89.499,367200006.0
2006-01-10 19:48:00,89.48,89.5,89.472,89.5,1117699996.0
2006-01-10 19:49:00,89.493,89.493,89.464,89.474,571100005.0
2006-01-10 19:50:00,89.49,89.49,89.455,89.455,662400004.0
2006-01-10 19:51:00,89.45,89.48,89.45,89.472,477199993.0
2006-01-10 19:52:00,89.472,89.48,89.454,89.454,287399999.0
2006-01-10 19:53:00,89.453,89.474,89.434,89.435,681999994.0
2006-01-10 19:54:00,89.445,89.445,89.417,89.422,757099997.0
2006-01-10 19:55:00,89.424,89.446,89.421,89.438,346000002.0
2006-01-10 19:56:00,89.445,89.459,89.434,89.434,441700002.0
2006-01-10 19:57:00,89.446,89.456,89.43,89.434,601400003.0
2006-01-10 19:58:00,89.436,89.447,89.418,89.434,724100000.0
2006-01-10 19:59:00,89.447,89.447,89.419,89.426,809100003.0
2006-01-10 20:00:00,89.429,89.445,89.423,89.438,525599999.0
2006-01-10 20:01:00,89.44,89.443,89.411,89.415,449800000.0
2006-01-10 20:02:00,89.426,89.436,89.409,89.416,600299995.0
2006-01-10 20:03:00,89.421,89.448,89.418,89.44,708199995.0
2006-01-10 20:04:00,89.432,89.448,89.425,89.448,589700002.0
2006-01-10 20:05:00,89.447,89.452,89.428,89.432,459200002.0
2006-01-10 20:06:00,89.441,89.46,89.414,89.414,599199996.0
2006-01-10 20:07:00,89.446,89.446,89.418,89.418,451200003.0
2006-01-10 20:08:00,89.438,89.438,89.407,89.421,867599998.0
2006-01-10 20:09:00,89.427,89.44,89.416,89.42,481100001.0
2006-01-10 20:10:00,89.441,89.449,89.427,89.43,575700004.0
2006-01-10 20:11:00,89.445,89.447,89.401,89.424,1395600002.0
2006-01-10 20:12:00,89.436,89.456,89.415,89.429,1616999993.0
2006-01-10 20:13:00,89.452,89.458,89.431,89.436,840299996.0
2006-01-10 20:14:00,89.444,89.452,89.408,89.433,428999998.0
2006-01-10 20:15:00,89.442,89.471,89.44,89.457,1175099982.0
2006-01-10 20:16:00,89.447,89.467,89.433,89.45,1413400001.0
2006-01-10 20:17:00,89.453,89.46,89.436,89.44,270999997.0
2006-01-10 20:18:00,89.46,89.46,89.44,89.44,204000000.0
2006-01-10 20:19:00,89.455,89.47,89.439,89.456,1699300001.0
2006-01-10 20:20:00,89.449,89.464,89.426,89.438,1617400007.0
2006-01-10 20:21:00,89.433,89.438,89.411,89.412,525799997.0
2006-01-10 20:22:00,89.418,89.421,89.393,89.393,856000003.0
2006-01-10 20:23:00,89.405,89.405,89.37,89.378,727899998.0
2006-01-10 20:24:00,89.396,89.415,89.38,89.4,477999996.0
2006-01-10 20:25:00,89.414,89.429,89.401,89.42,744399994.0
2006-01-10 20:26:00,89.425,89.437,89.405,89.411,484899996.0
2006-01-10 20:27:00,89.427,89.427,89.388,89.422,1160600003.0
2006-01-10 20:28:00,89.427,89.427,89.393,89.395,1904500002.0
2006-01-10 20:29:00,89.32,89.34,89.32,89.34,1695399996.0
2006-01-10 20:30:00,89.35,89.35,89.34,89.35,1695399996.0
2006-01-10 20:31:00,89.432,89.439,89.409,89.426,1695399996.0
2006-01-10 20:32:00,89.36,89.38,89.36,89.37,565499995.0
2006-01-10 20:33:00,89.422,89.437,89.396,89.437,565499995.0
2006-01-10 20:34:00,89.432,89.445,89.417,89.435,317300003.0
2006-01-10 20:35:00,89.435,89.441,89.403,89.403,565800000.0
2006-01-10 20:36:00,89.399,89.419,89.377,89.398,594700004.0
2006-01-10 20:37:00,89.38,89.41,89.371,89.403,556799993.0
2006-01-10 20:38:00,89.396,89.396,89.355,89.36,1375699988.0
2006-01-10 20:39:00,89.366,89.404,89.366,89.403,1211999996.0
2006-01-10 20:40:00,89.397,89.425,89.392,89.425,1727100001.0
2006-01-10 20:41:00,89.412,89.431,89.405,89.424,983800002.0
2006-01-10 20:42:00,89.42,89.42,89.39,89.39,899899991.0
2006-01-10 20:43:00,89.415,89.437,89.405,89.415,605199997.0
2006-01-10 20:44:00,89.426,89.438,89.406,89.425,1301499996.0
2006-01-10 20:45:00,89.408,89.435,89.406,89.423,1103400004.0
2006-01-10 20:46:00,89.408,89.428,89.4,89.418,809500003.0
2006-01-10 20:47:00,89.415,89.426,89.384,89.388,1363799991.0
2006-01-10 20:48:00,89.375,89.395,89.369,89.387,800599997.0
2006-01-10 20:49:00,89.393,89.398,89.373,89.387,870199998.0
2006-01-10 20:50:00,89.375,89.399,89.365,89.383,1051299997.0
2006-01-10 20:51:00,89.37,89.395,89.369,89.385,767000002.0
2006-01-10 20:52:00,89.367,89.394,89.359,89.393,553999996.0
2006-01-10 20:53:00,89.388,89.388,89.359,89.375,1445699998.0
2006-01-10 20:54:00,89.376,89.401,89.367,89.397,368600000.0
2006-01-10 20:55:00,89.389,89.412,89.372,89.403,1135400000.0
2006-01-10 20:56:00,89.385,89.415,89.378,89.4,788300005.0
2006-01-10 20:57:00,89.383,89.409,89.382,89.405,1312999998.0
2006-01-10 20:58:00,89.43,89.43,89.43,89.43,588999996.0
2006-01-10 20:59:00,89.44,89.44,89.43,89.44,588999996.0
2006-01-10 21:00:00,89.43,89.44,89.43,89.44,588999996.0
2006-01-10 21:01:00,89.43,89.45,89.43,89.44,588999996.0
2006-01-10 21:02:00,89.372,89.392,89.365,89.385,588999996.0
2006-01-10 21:03:00,89.387,89.409,89.369,89.385,619999997.0
2006-01-10 21:04:00,89.405,89.405,89.382,89.405,426899999.0
2006-01-10 21:05:00,89.378,89.403,89.378,89.4,410500004.0
2006-01-10 21:06:00,89.382,89.407,89.382,89.407,533899997.0
2006-01-10 21:07:00,89.388,89.412,89.375,89.4,597899999.0
2006-01-10 21:08:00,89.395,89.405,89.373,89.379,604099997.0
2006-01-10 21:09:00,89.382,89.405,89.382,89.403,276200000.0
2006-01-10 21:10:00,89.413,89.431,89.405,89.415,315800001.0
2006-01-10 21:11:00,89.417,89.434,89.41,89.425,337199998.0
2006-01-10 21:12:00,89.402,89.444,89.402,89.423,506099998.0
2006-01-10 21:13:00,89.416,89.416,89.38,89.38,948799997.0
2006-01-10 21:14:00,89.402,89.413,89.381,89.397,975000002.0
2006-01-10 21:15:00,89.388,89.403,89.357,89.369,952199984.0
2006-01-10 21:16:00,89.367,89.389,89.35,89.363,740300002.0
2006-01-10 21:17:00,89.377,89.377,89.335,89.342,1400599988.0
2006-01-10 21:18:00,89.334,89.357,89.313,89.321,728699998.0
2006-01-10 21:19:00,89.296,89.327,89.296,89.324,1054200004.0
2006-01-10 21:20:00,89.322,89.322,89.292,89.297,1505100002.0
2006-01-10 21:21:00,89.313,89.335,89.299,89.325,1659099997.0
2006-01-10 21:22:00,89.315,89.341,89.309,89.328,1533999996.0
2006-01-10 21:23:00,89.316,89.331,89.284,89.315,1078900002.0
2006-01-10 21:24:00,89.307,89.323,89.284,89.311,812199997.0
2006-01-10 21:25:00,89.296,89.334,89.296,89.327,1308299999.0
2006-01-10 21:26:00,89.312,89.341,89.312,89.335,460799992.0
2006-01-10 21:27:00,89.332,89.336,89.314,89.319,512699996.0
2006-01-10 21:28:00,89.338,89.338,89.317,89.322,297500003.0
2006-01-10 21:29:00,89.323,89.331,89.296,89.328,727200000.0
2006-01-10 21:30:00,89.332,89.339,89.317,89.321,410899997.0
2006-01-10 21:31:00,89.312,89.337,89.306,89.337,257100001.0
2006-01-10 21:32:00,89.35,89.362,89.342,89.35,1680199992.0
2006-01-10 21:33:00,89.34,89.364,89.339,89.357,254199998.0
2006-01-10 21:34:00,89.348,89.366,89.33,89.35,538300004.0
2006-01-10 21:35:00,89.362,89.367,89.338,89.342,495700002.0
2006-01-10 21:36:00,89.35,89.356,89.331,89.336,219800000.0
2006-01-10 21:37:00,89.34,89.353,89.32,89.336,391399997.0
2006-01-10 21:38:00,89.347,89.357,89.331,89.331,505399994.0
2006-01-10 21:39:00,89.35,89.375,89.338,89.364,124999998.0
2006-01-10 21:40:00,89.375,89.387,89.355,89.362,361599998.0
2006-01-10 21:41:00,89.373,89.373,89.349,89.349,426399998.0
2006-01-10 21:42:00,89.362,89.376,89.341,89.36,696100002.0
2006-01-10 21:43:00,89.365,89.38,89.352,89.375,660700002.0
2006-01-10 21:44:00,89.373,89.377,89.344,89.357,1469699996.0
2006-01-10 21:45:00,89.352,89.356,89.314,89.319,953799993.0
2006-01-10 21:46:00,89.336,89.347,89.318,89.318,355800000.0
2006-01-10 21:47:00,89.328,89.351,89.324,89.345,790299997.0
2006-01-10 21:48:00,89.348,89.348,89.327,89.329,217899997.0
2006-01-10 21:49:00,89.353,89.367,89.333,89.334,636700004.0
2006-01-10 21:50:00,89.333,89.358,89.333,89.358,159899996.0
2006-01-10 21:51:00,89.349,89.373,89.346,89.346,415199999.0
2006-01-10 21:52:00,89.344,89.379,89.344,89.372,505899998.0
2006-01-10 21:53:00,89.383,89.389,89.37,89.37,325899998.0
2006-01-10 21:54:00,89.394,89.404,89.381,89.386,199800002.0
2006-01-10 21:55:00,89.39,89.413,89.39,89.395,271899998.0
2006-01-10 21:56:00,89.412,89.412,89.39,89.39,571899999.0
2006-01-10 21:57:00,89.391,89.406,89.384,89.387,331900001.0
2006-01-10 21:58:00,89.402,89.432,89.402,89.432,204800002.0
2006-01-10 21:59:00,89.431,89.431,89.382,89.397,591099996.0
2006-01-10 22:00:00,89.425,89.429,89.389,89.403,668800000.0
2006-01-10 22:01:00,89.419,89.431,89.398,89.414,877500000.0
2006-01-10 22:02:00,89.407,89.424,89.394,89.414,1170799991.0
2006-01-10 22:03:00,89.411,89.414,89.392,89.394,367499997.0
2006-01-10 22:04:00,89.417,89.417,89.38,89.39,663899998.0
2006-01-10 22:05:00,89.38,89.405,89.372,89.405,228300001.0
2006-01-10 22:06:00,89.402,89.402,89.372,89.372,234100000.0
2006-01-10 22:07:00,89.379,89.397,89.37,89.37,343299998.0
2006-01-10 22:08:00,89.387,89.387,89.351,89.351,221200001.0
2006-01-10 22:09:00,89.375,89.375,89.35,89.35,412599995.0
2006-01-10 22:10:00,89.363,89.38,89.341,89.363,279999999.0
2006-01-10 22:11:00,89.363,89.388,89.356,89.376,253099999.0
2006-01-10 22:12:00,89.375,89.38,89.342,89.359,385399998.0
2006-01-10 22:13:00,89.372,89.372,89.339,89.351,372099996.0
2006-01-10 22:14:00,89.352,89.371,89.351,89.367,227399997.0
2006-01-10 22:15:00,89.351,89.377,89.348,89.363,595600000.0
2006-01-10 22:16:00,89.34,89.359,89.334,89.357,455200000.0
2006-01-10 22:17:00,89.359,89.367,89.34,89.354,181299997.0
2006-01-10 22:18:00,89.344,89.371,89.344,89.362,251300002.0
2006-01-10 22:19:00,89.37,89.375,89.339,89.339,251500003.0
2006-01-10 22:20:00,89.368,89.37,89.351,89.357,137699999.0
2006-01-10 22:21:00,89.347,89.37,89.347,89.365,175400002.0
2006-01-10 22:22:00,89.354,89.367,89.342,89.36,437700000.0
2006-01-10 22:23:00,89.362,89.364,89.344,89.344,174300000.0
2006-01-10 22:24:00,89.343,89.362,89.343,89.362,89300001.0
2006-01-10 22:25:00,89.365,89.367,89.343,89.346,381800004.0
2006-01-10 22:26:00,89.342,89.342,89.319,89.322,174700002.0
2006-01-10 22:27:00,89.332,89.348,89.317,89.336,709900004.0
2006-01-10 22:28:00,89.337,89.347,89.321,89.328,360300000.0
2006-01-10 22:29:00,89.35,89.35,89.31,89.31,285899999.0
2006-01-10 22:30:00,89.323,89.345,89.307,89.345,456500001.0
2006-01-10 22:31:00,89.32,89.338,89.313,89.33,141299999.0
2006-01-10 22:32:00,89.33,89.34,89.311,89.32,301699993.0
2006-01-10 22:33:00,89.343,89.344,89.323,89.324,422399996.0
2006-01-10 22:34:00,89.342,89.348,89.321,89.325,642800001.0
2006-01-10 22:35:00,89.335,89.348,89.32,89.335,434800007.0
2006-01-10 22:36:00,89.34,89.343,89.31,89.317,475199999.0
2006-01-10 22:37:00,89.316,89.333,89.307,89.326,182300001.0
2006-01-10 22:38:00,89.312,89.332,89.309,89.325,179700002.0
2006-01-10 22:39:00,89.324,89.324,89.298,89.302,239800001.0
2006-01-10 22:40:00,89.314,89.314,89.293,89.294,360099995.0
2006-01-10 22:41:00,89.317,89.324,89.303,89.309,353799998.0
2006-01-10 22:42:00,89.33,89.33,89.299,89.3,117099998.0
2006-01-10 22:43:00,89.306,89.325,89.292,89.32,590400000.0
2006-01-10 22:44:00,89.325,89.333,89.303,89.304,474700006.0
2006-01-10 22:45:00,89.322,89.322,89.28,89.29,409999998.0
2006-01-10 22:46:00,89.307,89.319,89.289,89.3,416399996.0
2006-01-10 22:47:00,89.304,89.324,89.292,89.309,265100000.0
2006-01-10 22:48:00,89.302,89.307,89.268,89.27,492300002.0
2006-01-10 22:49:00,89.3,89.315,89.281,89.293,387399998.0
2006-01-10 22:50:00,89.31,89.31,89.28,89.28,200899999.0
2006-01-10 22:51:00,89.298,89.305,89.271,89.278,631000005.0
2006-01-10 22:52:00,89.298,89.3,89.28,89.28,108100000.0
2006-01-10 22:53:00,89.302,89.309,89.241,89.269,402299997.0
2006-01-10 22:54:00,89.293,89.305,89.273,89.28,292600000.0
2006-01-10 22:55:00,89.295,89.302,89.278,89.282,359200000.0
2006-01-10 22:56:00,89.281,89.305,89.28,89.3,222499997.0
2006-01-10 22:57:00,89.305,89.305,89.267,89.278,286300001.0
2006-01-10 22:58:00,89.307,89.307,89.28,89.295,62600001.0
2006-01-10 22:59:00,89.288,89.288,89.212,89.217,209199998.0
2006-01-10 23:00:00,89.278,89.304,89.271,89.286,205500001.0
2006-01-10 23:01:00,89.3,89.3,89.274,89.275,132500001.0
2006-01-10 23:02:00,89.305,89.307,89.282,89.292,127799999.0
2006-01-10 23:03:00,89.295,89.31,89.278,89.287,306300001.0
2006-01-10 23:04:00,89.307,89.317,89.278,89.305,298399996.0
2006-01-10 23:05:00,89.302,89.303,89.281,89.283,194499997.0
2006-01-10 23:06:00,89.29,89.295,89.271,89.279,86400001.0
2006-01-10 23:07:00,89.292,89.3,89.272,89.288,155099999.0
2006-01-10 23:08:00,89.275,89.292,89.264,89.285,320299998.0
2006-01-10 23:09:00,89.277,89.301,89.276,89.301,102399999.0
2006-01-10 23:10:00,89.287,89.296,89.273,89.285,113800000.0
2006-01-10 23:11:00,89.267,89.291,89.257,89.28,136199997.0
2006-01-10 23:12:00,89.261,89.279,89.255,89.277,175899997.0
2006-01-10 23:13:00,89.256,89.276,89.25,89.262,176100001.0
2006-01-10 23:14:00,89.282,89.29,89.265,89.278,239600001.0
2006-01-10 23:15:00,89.276,89.282,89.247,89.25,213299999.0
2006-01-10 23:16:00,89.266,89.273,89.247,89.258,156200002.0
2006-01-10 23:17:00,89.242,89.279,89.242,89.277,198299999.0
2006-01-10 23:18:00,89.28,89.28,89.26,89.26,103999998.0
2006-01-10 23:19:00,89.275,89.281,89.245,89.275,202500003.0
2006-01-10 23:20:00,89.252,89.276,89.249,89.276,204800002.0
2006-01-10 23:21:00,89.257,89.275,89.255,89.272,266100002.0
2006-01-10 23:22:00,89.263,89.274,89.246,89.262,105300001.0
2006-01-10 23:23:00,89.256,89.269,89.238,89.254,207300001.0
2006-01-10 23:24:00,89.262,89.262,89.241,89.241,390100002.0
2006-01-10 23:25:00,89.248,89.26,89.242,89.255,69100001.0
2006-01-10 23:26:00,89.251,89.255,89.233,89.247,132599999.0
2006-01-10 23:27:00,89.233,89.247,89.223,89.23,156299999.0
2006-01-10 23:28:00,89.258,89.258,89.233,89.233,205599995.0
2006-01-10 23:29:00,89.253,89.257,89.23,89.239,316699999.0
2006-01-10 23:30:00,89.243,89.256,89.229,89.245,101699999.0
2006-01-10 23:31:00,89.226,89.248,89.224,89.248,220500004.0
2006-01-10 23:32:00,89.222,89.248,89.209,89.248,166000000.0
2006-01-10 23:33:00,89.217,89.248,89.217,89.248,181800000.0
2006-01-10 23:34:00,89.235,89.248,89.217,89.245,301599999.0
2006-01-10 23:35:00,89.252,89.266,89.214,89.234,310999999.0
2006-01-10 23:36:00,89.243,89.255,89.237,89.244,186600002.0
2006-01-10 23:37:00,89.267,89.267,89.245,89.245,131200000.0
2006-01-10 23:38:00,89.242,89.264,89.235,89.264,144099998.0
2006-01-10 23:39:00,89.275,89.275,89.25,89.25,122499997.0
2006-01-10 23:40:00,89.265,89.275,89.243,89.251,215499997.0
2006-01-10 23:41:00,89.25,89.282,89.25,89.282,219700001.0
2006-01-10 23:42:00,89.262,89.286,89.258,89.278,345500001.0
2006-01-10 23:43:00,89.285,89.29,89.269,89.278,179299999.0
2006-01-10 23:44:00,89.257,89.29,89.247,89.29,348800001.0
2006-01-10 23:45:00,89.279,89.279,89.255,89.255,118300000.0
2006-01-10 23:46:00,89.256,89.277,89.254,89.26,178299996.0
2006-01-10 23:47:00,89.27,89.272,89.251,89.257,211000000.0
2006-01-10 23:48:00,89.268,89.276,89.254,89.262,263600004.0
2006-01-10 23:49:00,89.261,89.274,89.248,89.274,226799999.0
2006-01-10 23:50:00,89.27,89.28,89.249,89.267,226499998.0
2006-01-10 23:51:00,89.249,89.27,89.238,89.265,211300001.0
2006-01-10 23:52:00,89.251,89.271,89.246,89.262,233399997.0
2006-01-10 23:53:00,89.245,89.26,89.241,89.255,230499997.0
2006-01-10 23:54:00,89.257,89.263,89.242,89.251,285499998.0
2006-01-10 23:55:00,89.25,89.253,89.233,89.237,177799999.0
2006-01-10 23:56:00,89.257,89.261,89.237,89.238,133899998.0
2006-01-10 23:57:00,89.255,89.26,89.24,89.248,89899997.0
2006-01-10 23:58:00,89.255,89.26,89.237,89.237,228700003.0
2006-01-10 23:59:00,89.24,89.255,89.24,89.255,103200000.0
2006-01-11 00:00:00,89.24,89.26,89.233,89.252,284900001.0
2006-01-11 00:01:00,89.223,89.292,89.207,89.251,235799999.0
2006-01-11 00:02:00,89.281,89.304,89.216,89.248,253800000.0
2006-01-11 00:03:00,89.244,89.283,89.237,89.263,227200001.0
2006-01-11 00:04:00,89.297,89.297,89.253,89.278,284500005.0
2006-01-11 00:05:00,89.274,89.293,89.25,89.266,348699994.0
2006-01-11 00:06:00,89.261,89.298,89.258,89.294,277000003.0
2006-01-11 00:07:00,89.261,89.289,89.249,89.271,211000000.0
2006-01-11 00:08:00,89.295,89.309,89.272,89.292,322500000.0
2006-01-11 00:09:00,89.279,89.307,89.252,89.276,152399998.0
2006-01-11 00:10:00,89.301,89.309,89.278,89.291,237900000.0
2006-01-11 00:11:00,89.282,89.304,89.273,89.299,251899996.0
2006-01-11 00:12:00,89.303,89.31,89.262,89.262,351999998.0
2006-01-11 00:13:00,89.277,89.296,89.266,89.266,342600001.0
2006-01-11 00:14:00,89.303,89.305,89.246,89.257,220899997.0
2006-01-11 00:15:00,89.263,89.294,89.255,89.286,213400003.0
2006-01-11 00:16:00,89.265,89.297,89.26,89.282,176399998.0
2006-01-11 00:17:00,89.302,89.302,89.258,89.275,219099999.0
2006-01-11 00:18:00,89.292,89.298,89.253,89.269,374600000.0
2006-01-11 00:19:00,89.273,89.317,89.265,89.288,166999999.0
2006-01-11 00:20:00,89.272,89.295,89.262,89.289,319199998.0
2006-01-11 00:21:00,89.28,89.305,89.272,89.272,331100002.0
2006-01-11 00:22:00,89.262,89.312,89.262,89.302,279799998.0
2006-01-11 00:23:00,89.263,89.299,89.254,89.262,286200006.0
2006-01-11 00:24:00,89.248,89.259,89.228,89.252,244400003.0
2006-01-11 00:25:00,89.256,89.263,89.222,89.26,269900002.0
2006-01-11 00:26:00,89.256,89.263,89.239,89.247,231100000.0
2006-01-11 00:27:00,89.256,89.275,89.243,89.251,274899999.0
2006-01-11 00:28:00,89.262,89.262,89.244,89.262,108199998.0
2006-01-11 00:29:00,89.268,89.272,89.24,89.262,218899998.0
2006-01-11 00:30:00,89.265,89.265,89.239,89.252,161300004.0
2006-01-11 00:31:00,89.257,89.267,89.244,89.254,98099998.0
2006-01-11 00:32:00,89.254,89.276,89.246,89.272,346399999.0
2006-01-11 00:33:00,89.269,89.284,89.257,89.272,220399999.0
2006-01-11 00:34:00,89.267,89.27,89.224,89.224,250600000.0
2006-01-11 00:35:00,89.244,89.271,89.244,89.27,214799995.0
2006-01-11 00:36:00,89.266,89.286,89.261,89.271,214499998.0
2006-01-11 00:37:00,89.279,89.296,89.26,89.272,351900001.0
2006-01-11 00:38:00,89.283,89.291,89.264,89.286,219899998.0
2006-01-11 00:39:00,89.278,89.296,89.267,89.292,210899999.0
2006-01-11 00:40:00,89.302,89.302,89.269,89.277,242299999.0
2006-01-11 00:41:00,89.292,89.301,89.276,89.278,168099998.0
2006-01-11 00:42:00,89.272,89.292,89.269,89.274,252200002.0
2006-01-11 00:43:00,89.284,89.296,89.269,89.281,118200001.0
2006-01-11 00:44:00,89.293,89.295,89.268,89.268,164600000.0
2006-01-11 00:45:00,89.284,89.305,89.276,89.288,207999995.0
2006-01-11 00:46:00,89.297,89.307,89.279,89.307,163500003.0
2006-01-11 00:47:00,89.285,89.312,89.273,89.3,348099999.0
2006-01-11 00:48:00,89.3,89.316,89.284,89.302,237700001.0
2006-01-11 00:49:00,89.287,89.307,89.285,89.306,174199998.0
2006-01-11 00:50:00,89.299,89.312,89.29,89.306,203500003.0
2006-01-11 00:51:00,89.298,89.331,89.283,89.318,290299996.0
2006-01-11 00:52:00,89.333,89.333,89.306,89.312,276199999.0
2006-01-11 00:53:00,89.318,89.33,89.31,89.33,173300002.0
2006-01-11 00:54:00,89.311,89.324,89.296,89.318,246899999.0
2006-01-11 00:55:00,89.31,89.335,89.31,89.335,334500001.0
2006-01-11 00:56:00,89.32,89.33,89.3,89.315,326399999.0
2006-01-11 00:57:00,89.325,89.344,89.321,89.34,228500002.0
2006-01-11 00:58:00,89.337,89.337,89.304,89.304,132700000.0
2006-01-11 00:59:00,89.326,89.344,89.322,89.34,326299999.0
2006-01-11 01:00:00,89.311,89.347,89.311,89.329,235100002.0
2006-01-11 01:01:00,89.329,89.336,89.317,89.323,62100000.0
2006-01-11 01:02:00,89.33,89.345,89.307,89.34,151800002.0
2006-01-11 01:03:00,89.313,89.34,89.313,89.34,154999997.0
2006-01-11 01:04:00,89.318,89.34,89.314,89.332,176099997.0
2006-01-11 01:05:00,89.316,89.338,89.316,89.338,52899999.0
2006-01-11 01:06:00,89.342,89.35,89.322,89.329,222299997.0
2006-01-11 01:07:00,89.33,89.35,89.32,89.34,263199999.0
2006-01-11 01:08:00,89.351,89.358,89.335,89.346,140899997.0
2006-01-11 01:09:00,89.34,89.36,89.337,89.36,134400001.0
2006-01-11 01:10:00,89.353,89.367,89.35,89.353,301199998.0
2006-01-11 01:11:00,89.362,89.376,89.345,89.364,179100000.0
2006-01-11 01:12:00,89.334,89.353,89.329,89.353,239800000.0
2006-01-11 01:13:00,89.351,89.363,89.331,89.35,255199997.0
2006-01-11 01:14:00,89.334,89.352,89.321,89.339,109899999.0
2006-01-11 01:15:00,89.342,89.353,89.331,89.331,159500002.0
2006-01-11 01:16:00,89.346,89.357,89.331,89.345,220500001.0
2006-01-11 01:17:00,89.327,89.359,89.327,89.356,240300003.0
2006-01-11 01:18:00,89.36,89.374,89.346,89.356,129099997.0
2006-01-11 01:19:00,89.348,89.366,89.344,89.357,145499999.0
2006-01-11 01:20:00,89.328,89.358,89.322,89.339,306499994.0
2006-01-11 01:21:00,89.324,89.343,89.315,89.328,182899999.0
2006-01-11 01:22:00,89.29,89.311,89.29,89.311,55500001.0
2006-01-11 01:23:00,89.288,89.324,89.288,89.324,49299999.0
2006-01-11 01:24:00,89.32,89.32,89.288,89.288,155200000.0
2006-01-11 01:25:00,89.299,89.322,89.295,89.315,298699998.0
2006-01-11 01:26:00,89.315,89.324,89.297,89.299,254900003.0
2006-01-11 01:27:00,89.314,89.318,89.299,89.305,191100001.0
2006-01-11 01:28:00,89.31,89.326,89.298,89.309,105100000.0
2006-01-11 01:29:00,89.312,89.324,89.289,89.298,144100000.0
2006-01-11 01:30:00,89.327,89.327,89.289,89.289,191199999.0
2006-01-11 01:31:00,89.275,89.308,89.274,89.293,327200001.0
2006-01-11 01:32:00,89.288,89.311,89.288,89.31,200200001.0
2006-01-11 01:33:00,89.287,89.307,89.284,89.307,100900000.0
2006-01-11 01:34:00,89.301,89.322,89.297,89.316,332699999.0
2006-01-11 01:35:00,89.303,89.326,89.303,89.317,235599996.0
2006-01-11 01:36:00,89.313,89.325,89.301,89.32,161799998.0
2006-01-11 01:37:00,89.31,89.325,89.295,89.318,261500000.0
2006-01-11 01:38:00,89.311,89.322,89.288,89.31,276099999.0
2006-01-11 01:39:00,89.295,89.327,89.295,89.327,111700000.0
2006-01-11 01:40:00,89.321,89.344,89.32,89.335,190600000.0
2006-01-11 01:41:00,89.334,89.345,89.317,89.317,209599996.0
2006-01-11 01:42:00,89.298,89.315,89.288,89.308,106999998.0
2006-01-11 01:43:00,89.317,89.326,89.301,89.318,284299999.0
2006-01-11 01:44:00,89.328,89.337,89.308,89.311,278800000.0
2006-01-11 01:45:00,89.319,89.333,89.304,89.323,190099999.0
2006-01-11 01:46:00,89.299,89.322,89.294,89.306,152800001.0
2006-01-11 01:47:00,89.292,89.31,89.285,89.302,162900000.0
2006-01-11 01:48:00,89.31,89.315,89.281,89.306,337899998.0
2006-01-11 01:49:00,89.305,89.317,89.292,89.294,296300005.0
2006-01-11 01:50:00,89.277,89.304,89.275,89.302,284199999.0
2006-01-11 01:51:00,89.293,89.305,89.279,89.283,211400001.0
2006-01-11 01:52:00,89.3,89.313,89.287,89.291,247199997.0
2006-01-11 01:53:00,89.295,89.32,89.288,89.31,209899999.0
2006-01-11 01:54:00,89.307,89.332,89.307,89.332,244699999.0
2006-01-11 01:55:00,89.336,89.342,89.315,89.342,191300000.0
2006-01-11 01:56:00,89.322,89.351,89.322,89.338,324899999.0
2006-01-11 01:57:00,89.333,89.333,89.307,89.313,327899997.0
2006-01-11 01:58:00,89.32,89.347,89.315,89.347,327800000.0
2006-01-11 01:59:00,89.341,89.354,89.33,89.344,346300000.0
2006-01-11 02:00:00,89.337,89.347,89.324,89.329,138499999.0
2006-01-11 02:01:00,89.352,89.355,89.327,89.33,233099997.0
2006-01-11 02:02:00,89.339,89.339,89.311,89.331,140099999.0
2006-01-11 02:03:00,89.324,89.339,89.308,89.312,155099999.0
2006-01-11 02:04:00,89.328,89.345,89.31,89.31,309099992.0
2006-01-11 02:05:00,89.333,89.347,89.317,89.334,129899999.0
2006-01-11 02:06:00,89.34,89.341,89.319,89.319,179299995.0
2006-01-11 02:07:00,89.326,89.358,89.326,89.355,253699996.0
2006-01-11 02:08:00,89.34,89.378,89.34,89.378,254999998.0
2006-01-11 02:09:00,89.377,89.395,89.367,89.374,307099996.0
2006-01-11 02:10:00,89.384,89.398,89.373,89.379,241400000.0
2006-01-11 02:11:00,89.39,89.403,89.366,89.366,255700003.0
2006-01-11 02:12:00,89.386,89.394,89.367,89.367,170699997.0
2006-01-11 02:13:00,89.381,89.4,89.371,89.382,249299998.0
2006-01-11 02:14:00,89.405,89.405,89.369,89.379,186200001.0
2006-01-11 02:15:00,89.376,89.397,89.359,89.385,331900001.0
2006-01-11 02:16:00,89.381,89.392,89.358,89.358,230900001.0
2006-01-11 02:17:00,89.372,89.387,89.357,89.372,139600001.0
2006-01-11 02:18:00,89.36,89.384,89.356,89.362,290700001.0
2006-01-11 02:19:00,89.375,89.386,89.354,89.368,304199997.0
2006-01-11 02:20:00,89.36,89.38,89.36,89.38,165099997.0
2006-01-11 02:21:00,89.356,89.376,89.356,89.373,147999998.0
2006-01-11 02:22:00,89.359,89.375,89.352,89.372,214100001.0
2006-01-11 02:23:00,89.374,89.395,89.369,89.375,251799997.0
2006-01-11 02:24:00,89.377,89.377,89.346,89.346,174800003.0
2006-01-11 02:25:00,89.363,89.387,89.352,89.383,275800001.0
2006-01-11 02:26:00,89.398,89.398,89.364,89.364,108999998.0
2006-01-11 02:27:00,89.399,89.399,89.365,89.369,262500002.0
2006-01-11 02:28:00,89.381,89.39,89.366,89.39,166800005.0
2006-01-11 02:29:00,89.374,89.395,89.369,89.383,292600001.0
2006-01-11 02:30:00,89.366,89.38,89.351,89.36,228900000.0
2006-01-11 02:31:00,89.364,89.364,89.339,89.339,234500003.0
2006-01-11 02:32:00,89.346,89.358,89.346,89.358,37200000.0
2006-01-11 02:33:00,89.363,89.366,89.345,89.345,183200003.0
2006-01-11 02:34:00,89.32,89.364,89.32,89.354,369200002.0
2006-01-11 02:35:00,89.332,89.362,89.332,89.362,291099997.0
2006-01-11 02:36:00,89.364,89.368,89.345,89.356,248600002.0
2006-01-11 02:37:00,89.351,89.372,89.345,89.362,244199995.0
2006-01-11 02:38:00,89.36,89.36,89.337,89.348,196499999.0
2006-01-11 02:39:00,89.349,89.374,89.349,89.366,101400002.0
2006-01-11 02:40:00,89.349,89.369,89.343,89.369,229400000.0
2006-01-11 02:41:00,89.368,89.376,89.343,89.361,443599999.0
2006-01-11 02:42:00,89.359,89.38,89.353,89.371,257599998.0
2006-01-11 02:43:00,89.348,89.375,89.344,89.344,255899998.0
2006-01-11 02:44:00,89.352,89.377,89.351,89.372,259100000.0
2006-01-11 02:45:00,89.365,89.372,89.347,89.359,198199997.0
2006-01-11 02:46:00,89.359,89.377,89.343,89.356,231400001.0
2006-01-11 02:47:00,89.323,89.349,89.323,89.349,98499999.0
2006-01-11 02:48:00,89.337,89.353,89.325,89.343,267200002.0
2006-01-11 02:49:00,89.348,89.361,89.33,89.361,304500001.0
2006-01-11 02:50:00,89.349,89.364,89.327,89.34,139799999.0
2006-01-11 02:51:00,89.322,89.342,89.315,89.332,111599997.0
2006-01-11 02:52:00,89.334,89.343,89.317,89.324,214299999.0
2006-01-11 02:53:00,89.326,89.359,89.326,89.352,238700004.0
2006-01-11 02:54:00,89.328,89.346,89.32,89.34,287399998.0
2006-01-11 02:55:00,89.335,89.335,89.303,89.303,169599999.0
2006-01-11 02:56:00,89.315,89.335,89.296,89.308,241299997.0
2006-01-11 02:57:00,89.303,89.323,89.292,89.31,181600000.0
2006-01-11 02:58:00,89.332,89.335,89.306,89.31,265599999.0
2006-01-11 02:59:00,89.317,89.322,89.296,89.3,287399998.0
2006-01-11 03:00:00,89.304,89.315,89.272,89.3,335399997.0
2006-01-11 03:01:00,89.319,89.323,89.299,89.303,236499998.0
2006-01-11 03:02:00,89.324,89.331,89.313,89.331,148600000.0
2006-01-11 03:03:00,89.323,89.357,89.323,89.35,135799998.0
2006-01-11 03:04:00,89.345,89.379,89.345,89.36,160200003.0
2006-01-11 03:05:00,89.385,89.395,89.362,89.376,293900004.0
2006-01-11 03:06:00,89.372,89.4,89.365,89.372,278800000.0
2006-01-11 03:07:00,89.366,89.383,89.345,89.372,147899998.0
2006-01-11 03:08:00,89.378,89.4,89.373,89.385,393000001.0
2006-01-11 03:09:00,89.386,89.425,89.373,89.408,171800001.0
2006-01-11 03:10:00,89.416,89.453,89.414,89.453,333199998.0
2006-01-11 03:11:00,89.446,89.461,89.434,89.461,153999999.0
2006-01-11 03:12:00,89.461,89.47,89.445,89.452,162599997.0
2006-01-11 03:13:00,89.461,89.48,89.456,89.467,347099997.0
2006-01-11 03:14:00,89.453,89.479,89.453,89.478,212700000.0
2006-01-11 03:15:00,89.444,89.464,89.436,89.451,70800001.0
2006-01-11 03:16:00,89.417,89.443,89.417,89.43,61800000.0
2006-01-11 03:17:00,89.431,89.451,89.427,89.446,272500005.0
2006-01-11 03:18:00,89.424,89.442,89.416,89.418,135199998.0
2006-01-11 03:19:00,89.432,89.454,89.432,89.437,139100000.0
2006-01-11 03:20:00,89.437,89.455,89.434,89.455,227899997.0
2006-01-11 03:21:00,89.436,89.454,89.425,89.438,332199999.0
2006-01-11 03:22:00,89.421,89.439,89.412,89.436,285200001.0
2006-01-11 03:23:00,89.44,89.44,89.417,89.42,175500002.0
2006-01-11 03:24:00,89.414,89.435,89.407,89.427,331399997.0
2006-01-11 03:25:00,89.432,89.436,89.407,89.417,254799999.0
2006-01-11 03:26:00,89.438,89.438,89.417,89.418,264399999.0
2006-01-11 03:27:00,89.436,89.447,89.421,89.447,232499999.0
2006-01-11 03:28:00,89.428,89.448,89.421,89.445,217299997.0
2006-01-11 03:29:00,89.46,89.46,89.427,89.429,120199999.0
2006-01-11 03:30:00,89.44,89.458,89.428,89.445,157500001.0
2006-01-11 03:31:00,89.453,89.456,89.426,89.426,136400001.0
2006-01-11 03:32:00,89.433,89.446,89.418,89.435,231900001.0
2006-01-11 03:33:00,89.421,89.446,89.421,89.435,347900000.0
2006-01-11 03:34:00,89.44,89.45,89.426,89.432,153099999.0
2006-01-11 03:35:00,89.441,89.449,89.422,89.422,279299998.0
2006-01-11 03:36:00,89.437,89.44,89.415,89.433,187600000.0
2006-01-11 03:37:00,89.434,89.436,89.405,89.407,227799996.0
2006-01-11 03:38:00,89.405,89.438,89.405,89.434,244300002.0
2006-01-11 03:39:00,89.418,89.44,89.403,89.423,216799999.0
2006-01-11 03:40:00,89.429,89.444,89.413,89.417,119299999.0
2006-01-11 03:41:00,89.429,89.429,89.412,89.412,24900000.0
2006-01-11 03:42:00,89.435,89.44,89.42,89.428,233999997.0
2006-01-11 03:43:00,89.434,89.447,89.423,89.437,151499999.0
2006-01-11 03:44:00,89.429,89.432,89.367,89.417,235299999.0
2006-01-11 03:45:00,89.423,89.43,89.404,89.416,145999999.0
2006-01-11 03:46:00,89.4,89.434,89.4,89.425,318000004.0
2006-01-11 03:47:00,89.427,89.444,89.415,89.428,119699999.0
2006-01-11 03:48:00,89.412,89.429,89.404,89.424,79400002.0
2006-01-11 03:49:00,89.442,89.442,89.418,89.428,261399999.0
2006-01-11 03:50:00,89.435,89.445,89.42,89.423,279299998.0
2006-01-11 03:51:00,89.43,89.442,89.409,89.43,210500000.0
2006-01-11 03:52:00,89.435,89.44,89.413,89.428,365099997.0
2006-01-11 03:53:00,89.43,89.441,89.416,89.421,215299997.0
2006-01-11 03:54:00,89.412,89.43,89.407,89.423,237000003.0
2006-01-11 03:55:00,89.428,89.441,89.414,89.418,256100004.0
2006-01-11 03:56:00,89.418,89.441,89.413,89.428,267499996.0
2006-01-11 03:57:00,89.443,89.451,89.425,89.425,71500001.0
2006-01-11 03:58:00,89.435,89.44,89.411,89.411,173699998.0
2006-01-11 03:59:00,89.432,89.433,89.402,89.422,274100000.0
2006-01-11 04:00:00,89.416,89.456,89.401,89.432,271799996.0
2006-01-11 04:01:00,89.452,89.463,89.446,89.455,224099996.0
2006-01-11 04:02:00,89.425,89.449,89.425,89.449,195399997.0
2006-01-11 04:03:00,89.428,89.447,89.417,89.447,213300002.0
2006-01-11 04:04:00,89.439,89.445,89.42,89.423,124199999.0
2006-01-11 04:05:00,89.439,89.441,89.425,89.425,43599999.0
2006-01-11 04:06:00,89.435,89.449,89.414,89.431,162399996.0
2006-01-11 04:07:00,89.423,89.455,89.419,89.438,238399997.0
2006-01-11 04:08:00,89.435,89.444,89.418,89.425,285299998.0
2006-01-11 04:09:00,89.423,89.444,89.412,89.432,336499995.0
2006-01-11 04:10:00,89.439,89.452,89.426,89.439,178799998.0
2006-01-11 04:11:00,89.424,89.454,89.424,89.446,159300002.0
2006-01-11 04:12:00,89.43,89.455,89.43,89.455,169300002.0
2006-01-11 04:13:00,89.437,89.454,89.434,89.449,214500000.0
2006-01-11 04:14:00,89.446,89.449,89.426,89.426,148299998.0
2006-01-11 04:15:00,89.427,89.452,89.427,89.452,206400000.0
2006-01-11 04:16:00,89.434,89.456,89.431,89.447,251899999.0
2006-01-11 04:17:00,89.447,89.457,89.434,89.444,98899998.0
2006-01-11 04:18:00,89.44,89.463,89.438,89.457,236799999.0
2006-01-11 04:19:00,89.465,89.465,89.441,89.45,39700000.0
2006-01-11 04:20:00,89.4,89.435,89.4,89.435,334399999.0
2006-01-11 04:21:00,89.419,89.435,89.403,89.421,60899999.0
2006-01-11 04:22:00,89.414,89.427,89.414,89.427,43100000.0
2006-01-11 04:23:00,89.417,89.428,89.406,89.407,154699998.0
2006-01-11 04:24:00,89.419,89.427,89.405,89.405,134300001.0
2006-01-11 04:25:00,89.415,89.429,89.391,89.427,285699998.0
2006-01-11 04:26:00,89.437,89.437,89.413,89.423,76299999.0
2006-01-11 04:27:00,89.42,89.432,89.4,89.414,96099998.0
2006-01-11 04:28:00,89.417,89.432,89.409,89.425,153800001.0
2006-01-11 04:29:00,89.403,89.43,89.395,89.411,341900002.0
2006-01-11 04:30:00,89.413,89.423,89.402,89.421,174300000.0
2006-01-11 04:31:00,89.42,89.439,89.409,89.417,142100002.0
2006-01-11 04:32:00,89.423,89.457,89.423,89.434,174599999.0
2006-01-11 04:33:00,89.44,89.44,89.419,89.419,178599999.0
2006-01-11 04:34:00,89.414,89.45,89.414,89.427,327800002.0
2006-01-11 04:35:00,89.435,89.447,89.42,89.434,120800000.0
2006-01-11 04:36:00,89.452,89.454,89.429,89.434,275499998.0
2006-01-11 04:37:00,89.448,89.45,89.43,89.43,105500000.0
2006-01-11 04:38:00,89.437,89.444,89.42,89.426,234200006.0
2006-01-11 04:39:00,89.455,89.463,89.429,89.452,245599999.0
2006-01-11 04:40:00,89.465,89.472,89.446,89.448,193100003.0
2006-01-11 04:41:00,89.452,89.466,89.429,89.451,136700002.0
2006-01-11 04:42:00,89.452,89.465,89.436,89.455,143099997.0
2006-01-11 04:43:00,89.447,89.449,89.425,89.425,156700001.0
2006-01-11 04:44:00,89.437,89.446,89.42,89.434,201399999.0
2006-01-11 04:45:00,89.443,89.445,89.421,89.421,175699998.0
2006-01-11 04:46:00,89.433,89.44,89.413,89.419,242000000.0
2006-01-11 04:47:00,89.422,89.446,89.414,89.432,168700002.0
2006-01-11 04:48:00,89.425,89.441,89.425,89.441,11000000.0
2006-01-11 04:49:00,89.453,89.454,89.433,89.434,215900002.0
2006-01-11 04:50:00,89.445,89.449,89.424,89.428,242400000.0
2006-01-11 04:51:00,89.438,89.442,89.418,89.425,222399999.0
2006-01-11 04:52:00,89.428,89.448,89.427,89.448,157200000.0
2006-01-11 04:53:00,89.43,89.453,89.421,89.443,231899996.0
2006-01-11 04:54:00,89.454,89.46,89.435,89.44,110800001.0
2006-01-11 04:55:00,89.468,89.475,89.452,89.467,252900000.0
2006-01-11 04:56:00,89.454,89.479,89.444,89.465,198800000.0
2006-01-11 04:57:00,89.452,89.477,89.452,89.458,229199997.0
2006-01-11 04:58:00,89.476,89.476,89.457,89.457,62200001.0
2006-01-11 04:59:00,89.456,89.47,89.441,89.46,56700000.0
2006-01-11 05:00:00,89.465,89.47,89.447,89.463,266799998.0
2006-01-11 05:01:00,89.42,89.454,89.42,89.454,90999999.0
2006-01-11 05:02:00,89.422,89.451,89.413,89.439,238499996.0
2006-01-11 05:03:00,89.419,89.437,89.414,89.432,147999997.0
2006-01-11 05:04:00,89.418,89.44,89.411,89.435,241199997.0
2006-01-11 05:05:00,89.42,89.451,89.42,89.441,203599996.0
2006-01-11 05:06:00,89.414,89.432,89.405,89.432,338199999.0
2006-01-11 05:07:00,89.416,89.442,89.416,89.434,257700004.0
2006-01-11 05:08:00,89.437,89.442,89.417,89.437,177000002.0
2006-01-11 05:09:00,89.438,89.438,89.4,89.408,274300001.0
2006-01-11 05:10:00,89.407,89.43,89.395,89.408,196899999.0
2006-01-11 05:11:00,89.425,89.425,89.391,89.393,215600002.0
2006-01-11 05:12:00,89.421,89.43,89.411,89.411,154499999.0
2006-01-11 05:13:00,89.42,89.428,89.405,89.428,158899999.0
2006-01-11 05:14:00,89.423,89.424,89.406,89.413,231400000.0
2006-01-11 05:15:00,89.412,89.424,89.405,89.424,163399998.0
2006-01-11 05:16:00,89.433,89.439,89.424,89.426,105400001.0
2006-01-11 05:17:00,89.432,89.438,89.411,89.438,224200001.0
2006-01-11 05:18:00,89.45,89.463,89.433,89.44,426100003.0
2006-01-11 05:19:00,89.45,89.45,89.431,89.431,71500000.0
2006-01-11 05:20:00,89.448,89.448,89.417,89.417,96299998.0
2006-01-11 05:21:00,89.413,89.425,89.404,89.422,240500001.0
2006-01-11 05:22:00,89.401,89.42,89.384,89.402,63600000.0
2006-01-11 05:23:00,89.386,89.403,89.373,89.399,178499999.0
2006-01-11 05:24:00,89.382,89.408,89.382,89.407,64600000.0
2006-01-11 05:25:00,89.399,89.414,89.375,89.395,295299995.0
2006-01-11 05:26:00,89.379,89.397,89.378,89.397,97800000.0
2006-01-11 05:27:00,89.401,89.401,89.369,89.369,115899998.0
2006-01-11 05:28:00,89.362,89.381,89.342,89.368,212200000.0
2006-01-11 05:29:00,89.351,89.372,89.343,89.369,219700000.0
2006-01-11 05:30:00,89.374,89.376,89.364,89.366,54000000.0
2006-01-11 05:31:00,89.364,89.381,89.364,89.381,66399998.0
2006-01-11 05:32:00,89.383,89.386,89.356,89.368,253200001.0
2006-01-11 05:33:00,89.344,89.366,89.342,89.353,235599996.0
2006-01-11 05:34:00,89.376,89.398,89.371,89.381,225000002.0
2006-01-11 05:35:00,89.374,89.4,89.371,89.379,204900001.0
2006-01-11 05:36:00,89.391,89.391,89.37,89.377,163899999.0
2006-01-11 05:37:00,89.382,89.39,89.366,89.376,163499999.0
2006-01-11 05:38:00,89.378,89.397,89.364,89.382,153799999.0
2006-01-11 05:39:00,89.385,89.411,89.377,89.389,260300000.0
2006-01-11 05:40:00,89.385,89.388,89.361,89.369,134999999.0
2006-01-11 05:41:00,89.381,89.403,89.381,89.397,160099999.0
2006-01-11 05:42:00,89.375,89.391,89.375,89.389,53999999.0
2006-01-11 05:43:00,89.391,89.398,89.367,89.384,93499998.0
2006-01-11 05:44:00,89.373,89.398,89.371,89.385,221800000.0
2006-01-11 05:45:00,89.381,89.381,89.364,89.379,25100000.0
2006-01-11 05:46:00,89.366,89.374,89.349,89.361,64299999.0
2006-01-11 05:47:00,89.372,89.377,89.313,89.364,292499998.0
2006-01-11 05:48:00,89.374,89.377,89.357,89.357,173799997.0
2006-01-11 05:49:00,89.363,89.377,89.35,89.367,162900000.0
2006-01-11 05:50:00,89.347,89.365,89.342,89.342,196500003.0
2006-01-11 05:51:00,89.367,89.393,89.36,89.393,216399999.0
2006-01-11 05:52:00,89.376,89.377,89.352,89.359,185400002.0
2006-01-11 05:53:00,89.385,89.394,89.374,89.38,179499999.0
2006-01-11 05:54:00,89.387,89.396,89.371,89.371,172100001.0
2006-01-11 05:55:00,89.359,89.395,89.359,89.395,205300002.0
2006-01-11 05:56:00,89.38,89.395,89.373,89.384,134300000.0
2006-01-11 05:57:00,89.378,89.393,89.378,89.379,174299998.0
2006-01-11 05:58:00,89.383,89.402,89.374,89.392,111500001.0
2006-01-11 05:59:00,89.381,89.414,89.381,89.387,233700001.0
2006-01-11 06:00:00,89.4,89.412,89.376,89.381,287600003.0
2006-01-11 06:01:00,89.39,89.399,89.365,89.379,279199993.0
2006-01-11 06:02:00,89.373,89.397,89.366,89.379,255300003.0
2006-01-11 06:03:00,89.377,89.392,89.373,89.388,121200003.0
2006-01-11 06:04:00,89.382,89.391,89.366,89.377,195599998.0
2006-01-11 06:05:00,89.369,89.389,89.366,89.381,395999997.0
2006-01-11 06:06:00,89.393,89.401,89.372,89.386,279799999.0
2006-01-11 06:07:00,89.395,89.395,89.366,89.378,103799998.0
2006-01-11 06:08:00,89.388,89.403,89.38,89.39,143899999.0
2006-01-11 06:09:00,89.395,89.412,89.381,89.403,227399998.0
2006-01-11 06:10:00,89.386,89.407,89.374,89.391,219799996.0
2006-01-11 06:11:00,89.371,89.406,89.356,89.406,93999999.0
2006-01-11 06:12:00,89.377,89.401,89.377,89.401,42099999.0
2006-01-11 06:13:00,89.401,89.401,89.384,89.384,23700000.0
2006-01-11 06:14:00,89.378,89.39,89.368,89.383,158300003.0
2006-01-11 06:15:00,89.382,89.394,89.364,89.369,213799998.0
2006-01-11 06:16:00,89.38,89.391,89.362,89.391,84399998.0
2006-01-11 06:17:00,89.36,89.39,89.36,89.39,282600000.0
2006-01-11 06:18:00,89.393,89.393,89.368,89.376,144600000.0
2006-01-11 06:19:00,89.396,89.404,89.382,89.401,59000000.0
2006-01-11 06:20:00,89.403,89.407,89.381,89.388,197000002.0
2006-01-11 06:21:00,89.413,89.414,89.386,89.41,217699998.0
2006-01-11 06:22:00,89.399,89.414,89.387,89.397,278399996.0
2006-01-11 06:23:00,89.409,89.414,89.396,89.4,50800001.0
2006-01-11 06:24:00,89.409,89.425,89.405,89.412,153900001.0
2006-01-11 06:25:00,89.398,89.428,89.398,89.425,306400001.0
2006-01-11 06:26:00,89.423,89.424,89.402,89.422,179699996.0
2006-01-11 06:27:00,89.423,89.427,89.397,89.427,236399998.0
2006-01-11 06:28:00,89.416,89.43,89.394,89.417,205400000.0
2006-01-11 06:29:00,89.425,89.425,89.41,89.41,24499999.0
2006-01-11 06:30:00,89.425,89.43,89.405,89.417,223000001.0
2006-01-11 06:31:00,89.438,89.438,89.407,89.423,183799998.0
2006-01-11 06:32:00,89.415,89.449,89.415,89.449,158999997.0
2006-01-11 06:33:00,89.435,89.453,89.424,89.435,207700001.0
2006-01-11 06:34:00,89.422,89.422,89.401,89.405,262099999.0
2006-01-11 06:35:00,89.414,89.432,89.401,89.408,264700000.0
2006-01-11 06:36:00,89.415,89.42,89.4,89.4,156800002.0
2006-01-11 06:37:00,89.423,89.424,89.398,89.404,88000000.0
2006-01-11 06:38:00,89.401,89.421,89.389,89.409,58499999.0
2006-01-11 06:39:00,89.4,89.415,89.4,89.415,18600000.0
2006-01-11 06:40:00,89.413,89.419,89.398,89.407,230400000.0
2006-01-11 06:41:00,89.397,89.415,89.392,89.396,176700002.0
2006-01-11 06:42:00,89.412,89.426,89.392,89.392,207100000.0
2006-01-11 06:43:00,89.395,89.417,89.395,89.414,194500000.0
2006-01-11 06:44:00,89.399,89.419,89.387,89.402,202500000.0
2006-01-11 06:45:00,89.391,89.419,89.391,89.414,181400002.0
2006-01-11 06:46:00,89.413,89.42,89.395,89.395,143800000.0
2006-01-11 06:47:00,89.413,89.413,89.384,89.384,139400000.0
2006-01-11 06:48:00,89.397,89.41,89.389,89.403,72300000.0
2006-01-11 06:49:00,89.413,89.413,89.388,89.388,99099999.0
2006-01-11 06:50:00,89.422,89.429,89.401,89.415,234699999.0
2006-01-11 06:51:00,89.413,89.419,89.393,89.409,209700000.0
2006-01-11 06:52:00,89.396,89.418,89.383,89.406,286999998.0
2006-01-11 06:53:00,89.399,89.41,89.38,89.395,216300000.0
2006-01-11 06:54:00,89.397,89.401,89.377,89.377,153699996.0
2006-01-11 06:55:00,89.397,89.397,89.374,89.376,304000001.0
2006-01-11 06:56:00,89.38,89.4,89.371,89.395,375400001.0
2006-01-11 06:57:00,89.398,89.398,89.372,89.372,135200000.0
2006-01-11 06:58:00,89.378,89.395,89.365,89.395,239899996.0
2006-01-11 06:59:00,89.371,89.395,89.371,89.39,174799999.0
2006-01-11 07:00:00,89.387,89.394,89.37,89.37,166099999.0
2006-01-11 07:01:00,89.397,89.398,89.374,89.385,206199999.0
2006-01-11 07:02:00,89.376,89.4,89.376,89.395,301099999.0
2006-01-11 07:03:00,89.385,89.409,89.375,89.392,224899996.0
2006-01-11 07:04:00,89.385,89.407,89.383,89.402,318099995.0
2006-01-11 07:05:00,89.395,89.395,89.371,89.371,183400001.0
2006-01-11 07:06:00,89.393,89.397,89.379,89.381,61700000.0
2006-01-11 07:07:00,89.391,89.409,89.389,89.402,259699997.0
2006-01-11 07:08:00,89.382,89.401,89.374,89.392,152099999.0
2006-01-11 07:09:00,89.396,89.399,89.387,89.393,64800000.0
2006-01-11 07:10:00,89.382,89.393,89.375,89.381,73099998.0
2006-01-11 07:11:00,89.38,89.39,89.38,89.39,22200000.0
2006-01-11 07:12:00,89.385,89.395,89.368,89.369,217799998.0
2006-01-11 07:13:00,89.393,89.397,89.371,89.379,202799998.0
2006-01-11 07:14:00,89.384,89.398,89.371,89.373,408900001.0
2006-01-11 07:15:00,89.388,89.395,89.37,89.381,181400002.0
2006-01-11 07:16:00,89.391,89.4,89.369,89.384,260099999.0
2006-01-11 07:17:00,89.366,89.39,89.366,89.385,228799997.0
2006-01-11 07:18:00,89.389,89.391,89.375,89.375,63599997.0
2006-01-11 07:19:00,89.384,89.415,89.384,89.405,254100000.0
2006-01-11 07:20:00,89.409,89.432,89.396,89.403,201799999.0
2006-01-11 07:21:00,89.431,89.434,89.418,89.418,94499996.0
2006-01-11 07:22:00,89.424,89.454,89.424,89.43,251200001.0
2006-01-11 07:23:00,89.426,89.445,89.41,89.441,282399996.0
2006-01-11 07:24:00,89.443,89.465,89.429,89.45,312399997.0
2006-01-11 07:25:00,89.465,89.523,89.449,89.499,222900000.0
2006-01-11 07:26:00,89.548,89.553,89.515,89.522,200300003.0
2006-01-11 07:27:00,89.497,89.529,89.49,89.5,213400000.0
2006-01-11 07:28:00,89.475,89.493,89.46,89.47,235799997.0
2006-01-11 07:29:00,89.472,89.476,89.437,89.448,244200001.0
2006-01-11 07:30:00,89.47,89.484,89.462,89.462,167899999.0
2006-01-11 07:31:00,89.48,89.48,89.452,89.452,219400004.0
2006-01-11 07:32:00,89.454,89.466,89.443,89.462,165699999.0
2006-01-11 07:33:00,89.467,89.48,89.436,89.48,264300000.0
2006-01-11 07:34:00,89.469,89.483,89.448,89.452,263399999.0
2006-01-11 07:35:00,89.467,89.468,89.442,89.454,208099996.0
2006-01-11 07:36:00,89.465,89.468,89.447,89.458,178499998.0
2006-01-11 07:37:00,89.455,89.458,89.428,89.445,196000000.0
2006-01-11 07:38:00,89.448,89.463,89.431,89.448,143299998.0
2006-01-11 07:39:00,89.458,89.458,89.426,89.43,335500001.0
2006-01-11 07:40:00,89.427,89.444,89.427,89.444,20800000.0
2006-01-11 07:41:00,89.45,89.453,89.43,89.436,296100000.0
2006-01-11 07:42:00,89.419,89.446,89.413,89.432,227299997.0
2006-01-11 07:43:00,89.429,89.462,89.418,89.447,207300000.0
2006-01-11 07:44:00,89.455,89.47,89.427,89.437,267999998.0
2006-01-11 07:45:00,89.426,89.456,89.426,89.442,299499994.0
2006-01-11 07:46:00,89.445,89.461,89.423,89.447,208799997.0
2006-01-11 07:47:00,89.437,89.457,89.429,89.442,202400003.0
2006-01-11 07:48:00,89.437,89.47,89.437,89.47,172500001.0
2006-01-11 07:49:00,89.467,89.49,89.464,89.478,164900000.0
2006-01-11 07:50:00,89.481,89.488,89.462,89.469,187000000.0
2006-01-11 07:51:00,89.474,89.487,89.461,89.475,142999998.0
2006-01-11 07:52:00,89.474,89.491,89.458,89.466,284500004.0
2006-01-11 07:53:00,89.478,89.496,89.466,89.466,139499996.0
2006-01-11 07:54:00,89.482,89.49,89.466,89.466,302800000.0
2006-01-11 07:55:00,89.482,89.501,89.47,89.501,280699998.0
2006-01-11 07:56:00,89.501,89.501,89.485,89.485,72500000.0
2006-01-11 07:57:00,89.476,89.509,89.476,89.495,226200001.0
2006-01-11 07:58:00,89.491,89.51,89.474,89.492,147300001.0
2006-01-11 07:59:00,89.518,89.526,89.503,89.503,228599997.0
2006-01-11 08:00:00,89.516,89.54,89.504,89.54,148899999.0
2006-01-11 08:01:00,89.516,89.535,89.514,89.535,229799998.0
2006-01-11 08:02:00,89.525,89.547,89.525,89.535,340100004.0
2006-01-11 08:03:00,89.541,89.562,89.529,89.562,233199997.0
2006-01-11 08:04:00,89.573,89.576,89.55,89.557,178700002.0
2006-01-11 08:05:00,89.553,89.584,89.552,89.581,218899999.0
2006-01-11 08:06:00,89.574,89.597,89.568,89.577,190399996.0
2006-01-11 08:07:00,89.597,89.597,89.556,89.556,179900001.0
2006-01-11 08:08:00,89.551,89.569,89.542,89.555,229100004.0
2006-01-11 08:09:00,89.554,89.572,89.534,89.563,255000000.0
2006-01-11 08:10:00,89.544,89.567,89.538,89.563,245199998.0
2006-01-11 08:11:00,89.569,89.588,89.555,89.555,150300002.0
2006-01-11 08:12:00,89.554,89.579,89.553,89.566,152100002.0
2006-01-11 08:13:00,89.555,89.57,89.542,89.56,184600000.0
2006-01-11 08:14:00,89.554,89.567,89.539,89.561,347499999.0
2006-01-11 08:15:00,89.56,89.581,89.544,89.57,312900001.0
2006-01-11 08:16:00,89.56,89.576,89.54,89.559,63300000.0
2006-01-11 08:17:00,89.568,89.575,89.554,89.563,82299998.0
2006-01-11 08:18:00,89.562,89.591,89.562,89.577,182100000.0
2006-01-11 08:19:00,89.575,89.585,89.542,89.572,132900000.0
2006-01-11 08:20:00,89.56,89.575,89.544,89.567,99800000.0
2006-01-11 08:21:00,89.566,89.579,89.555,89.572,115600000.0
2006-01-11 08:22:00,89.549,89.57,89.549,89.565,215500000.0
2006-01-11 08:23:00,89.561,89.568,89.546,89.568,144800002.0
2006-01-11 08:24:00,89.573,89.573,89.542,89.542,252300000.0
2006-01-11 08:25:00,89.566,89.567,89.54,89.553,300399998.0
2006-01-11 08:26:00,89.541,89.562,89.536,89.562,187399998.0
2006-01-11 08:27:00,89.563,89.568,89.543,89.549,515599997.0
2006-01-11 08:28:00,89.56,89.572,89.539,89.553,248699996.0
2006-01-11 08:29:00,89.538,89.559,89.534,89.552,187100000.0
2006-01-11 08:30:00,89.562,89.565,89.54,89.549,163400001.0
2006-01-11 08:31:00,89.566,89.575,89.545,89.567,167999996.0
2006-01-11 08:32:00,89.56,89.577,89.56,89.577,80999999.0
2006-01-11 08:33:00,89.568,89.585,89.549,89.549,155099998.0
2006-01-11 08:34:00,89.577,89.591,89.557,89.573,160000000.0
2006-01-11 08:35:00,89.59,89.59,89.571,89.579,100899999.0
2006-01-11 08:36:00,89.585,89.589,89.564,89.564,318199996.0
2006-01-11 08:37:00,89.558,89.58,89.552,89.567,221399998.0
2006-01-11 08:38:00,89.562,89.577,89.544,89.564,115099998.0
2006-01-11 08:39:00,89.57,89.581,89.549,89.563,232299996.0
2006-01-11 08:40:00,89.556,89.568,89.546,89.558,217799998.0
2006-01-11 08:41:00,89.538,89.553,89.533,89.545,215600000.0
2006-01-11 08:42:00,89.553,89.567,89.535,89.545,340199992.0
2006-01-11 08:43:00,89.535,89.565,89.535,89.561,322800002.0
2006-01-11 08:44:00,89.567,89.567,89.531,89.531,264699998.0
2006-01-11 08:45:00,89.547,89.564,89.54,89.561,201999997.0
2006-01-11 08:46:00,89.553,89.553,89.528,89.528,116400000.0
2006-01-11 08:47:00,89.542,89.546,89.523,89.523,156199999.0
2006-01-11 08:48:00,89.532,89.548,89.528,89.541,230100004.0
2006-01-11 08:49:00,89.55,89.568,89.535,89.555,276599999.0
2006-01-11 08:50:00,89.534,89.571,89.534,89.56,200500000.0
2006-01-11 08:51:00,89.559,89.561,89.505,89.505,250699997.0
2006-01-11 08:52:00,89.544,89.569,89.527,89.552,163999997.0
2006-01-11 08:53:00,89.551,89.567,89.532,89.563,244699996.0
2006-01-11 08:54:00,89.548,89.567,89.546,89.558,85700000.0
2006-01-11 08:55:00,89.555,89.573,89.542,89.549,225400000.0
2006-01-11 08:56:00,89.559,89.576,89.541,89.558,176199999.0
2006-01-11 08:57:00,89.548,89.575,89.545,89.563,348100001.0
2006-01-11 08:58:00,89.548,89.57,89.548,89.565,169200002.0
2006-01-11 08:59:00,89.537,89.558,89.536,89.55,162799998.0
2006-01-11 09:00:00,89.54,89.56,89.524,89.539,231200000.0
2006-01-11 09:01:00,89.509,89.527,89.505,89.518,300899994.0
2006-01-11 09:02:00,89.522,89.528,89.507,89.517,224799997.0
2006-01-11 09:03:00,89.504,89.52,89.46,89.472,269600000.0
2006-01-11 09:04:00,89.466,89.492,89.453,89.474,164100001.0
2006-01-11 09:05:00,89.497,89.497,89.458,89.469,175300000.0
2006-01-11 09:06:00,89.485,89.503,89.474,89.498,219200000.0
2006-01-11 09:07:00,89.49,89.505,89.478,89.492,287600000.0
2006-01-11 09:08:00,89.485,89.505,89.464,89.48,309800003.0
2006-01-11 09:09:00,89.48,89.486,89.459,89.471,260600003.0
2006-01-11 09:10:00,89.476,89.481,89.457,89.463,205700000.0
2006-01-11 09:11:00,89.472,89.489,89.464,89.475,271999997.0
2006-01-11 09:12:00,89.478,89.484,89.455,89.467,269200001.0
2006-01-11 09:13:00,89.442,89.463,89.437,89.437,142700000.0
2006-01-11 09:14:00,89.438,89.468,89.428,89.43,217100000.0
2006-01-11 09:15:00,89.462,89.462,89.417,89.417,205399999.0
2006-01-11 09:16:00,89.423,89.425,89.399,89.419,218400000.0
2006-01-11 09:17:00,89.42,89.42,89.382,89.394,232799994.0
2006-01-11 09:18:00,89.415,89.426,89.395,89.41,183699997.0
2006-01-11 09:19:00,89.429,89.443,89.415,89.429,110999999.0
2006-01-11 09:20:00,89.424,89.444,89.416,89.436,329000001.0
2006-01-11 09:21:00,89.422,89.444,89.42,89.442,273799995.0
2006-01-11 09:22:00,89.43,89.465,89.43,89.465,272299994.0
2006-01-11 09:23:00,89.465,89.474,89.452,89.457,258000002.0
2006-01-11 09:24:00,89.471,89.476,89.45,89.454,287599992.0
2006-01-11 09:25:00,89.466,89.477,89.439,89.449,345999995.0
2006-01-11 09:26:00,89.454,89.484,89.454,89.459,232199997.0
2006-01-11 09:27:00,89.471,89.471,89.444,89.465,275299995.0
2006-01-11 09:28:00,89.467,89.469,89.447,89.447,248100002.0
2006-01-11 09:29:00,89.462,89.475,89.455,89.46,189700002.0
2006-01-11 09:30:00,89.46,89.473,89.439,89.45,89200000.0
2006-01-11 09:31:00,89.442,89.465,89.442,89.462,242300001.0
2006-01-11 09:32:00,89.459,89.495,89.458,89.495,214099999.0
2006-01-11 09:33:00,89.493,89.497,89.464,89.481,266300003.0
2006-01-11 09:34:00,89.447,89.49,89.447,89.49,268200003.0
2006-01-11 09:35:00,89.481,89.481,89.45,89.45,215500003.0
2006-01-11 09:36:00,89.455,89.468,89.445,89.463,233800000.0
2006-01-11 09:37:00,89.452,89.481,89.446,89.473,217899997.0
2006-01-11 09:38:00,89.477,89.509,89.464,89.497,363499998.0
2006-01-11 09:39:00,89.497,89.503,89.478,89.499,419900004.0
2006-01-11 09:40:00,89.487,89.499,89.477,89.495,332899999.0
2006-01-11 09:41:00,89.485,89.505,89.472,89.502,263300003.0
2006-01-11 09:42:00,89.5,89.52,89.474,89.507,253699996.0
2006-01-11 09:43:00,89.494,89.513,89.494,89.513,101800001.0
2006-01-11 09:44:00,89.489,89.509,89.476,89.501,202399997.0
2006-01-11 09:45:00,89.5,89.52,89.489,89.504,261600003.0
2006-01-11 09:46:00,89.496,89.515,89.49,89.49,213299999.0
2006-01-11 09:47:00,89.496,89.531,89.496,89.531,181199999.0
2006-01-11 09:48:00,89.505,89.528,89.501,89.528,194700000.0
2006-01-11 09:49:00,89.518,89.534,89.509,89.524,161499997.0
2006-01-11 09:50:00,89.512,89.537,89.512,89.527,304700001.0
2006-01-11 09:51:00,89.52,89.54,89.513,89.523,186099998.0
2006-01-11 09:52:00,89.525,89.527,89.5,89.51,122300000.0
2006-01-11 09:53:00,89.522,89.524,89.496,89.511,201899997.0
2006-01-11 09:54:00,89.506,89.518,89.499,89.515,104200000.0
2006-01-11 09:55:00,89.492,89.523,89.492,89.521,289899995.0
2006-01-11 09:56:00,89.518,89.518,89.485,89.495,167800001.0
2006-01-11 09:57:00,89.506,89.515,89.491,89.496,313300000.0
2006-01-11 09:58:00,89.482,89.525,89.482,89.502,286900001.0
2006-01-11 09:59:00,89.487,89.51,89.466,89.48,88900000.0
2006-01-11 10:00:00,89.466,89.487,89.466,89.487,42999999.0
2006-01-11 10:01:00,89.482,89.497,89.447,89.447,219999996.0
2006-01-11 10:02:00,89.467,89.484,89.463,89.463,192200001.0
2006-01-11 10:03:00,89.463,89.489,89.448,89.459,223999998.0
2006-01-11 10:04:00,89.449,89.449,89.424,89.429,103700000.0
2006-01-11 10:05:00,89.451,89.456,89.432,89.435,115699999.0
2006-01-11 10:06:00,89.443,89.466,89.442,89.457,212199997.0
2006-01-11 10:07:00,89.432,89.466,89.432,89.466,117100000.0
2006-01-11 10:08:00,89.447,89.459,89.428,89.435,174299999.0
2006-01-11 10:09:00,89.428,89.448,89.427,89.448,94099998.0
2006-01-11 10:10:00,89.444,89.456,89.421,89.449,176999998.0
2006-01-11 10:11:00,89.442,89.468,89.44,89.454,83300000.0
2006-01-11 10:12:00,89.443,89.449,89.415,89.415,237099999.0
2006-01-11 10:13:00,89.428,89.438,89.411,89.432,322499997.0
2006-01-11 10:14:00,89.42,89.447,89.416,89.422,264400001.0
2006-01-11 10:15:00,89.433,89.447,89.409,89.421,181800000.0
2006-01-11 10:16:00,89.394,89.432,89.394,89.432,248100000.0
2006-01-11 10:17:00,89.421,89.421,89.378,89.378,152999998.0
2006-01-11 10:18:00,89.393,89.405,89.38,89.386,231199999.0
2006-01-11 10:19:00,89.403,89.421,89.384,89.403,287000002.0
2006-01-11 10:20:00,89.415,89.437,89.397,89.437,253500000.0
2006-01-11 10:21:00,89.43,89.434,89.416,89.422,307099999.0
2006-01-11 10:22:00,89.406,89.424,89.391,89.409,330900000.0
2006-01-11 10:23:00,89.418,89.433,89.4,89.413,163199997.0
2006-01-11 10:24:00,89.437,89.437,89.409,89.421,139000001.0
2006-01-11 10:25:00,89.406,89.426,89.394,89.408,143099999.0
2006-01-11 10:26:00,89.406,89.426,89.399,89.415,177399999.0
2006-01-11 10:27:00,89.406,89.434,89.406,89.431,201600000.0
2006-01-11 10:28:00,89.44,89.447,89.419,89.423,372300000.0
2006-01-11 10:29:00,89.415,89.436,89.41,89.43,198100001.0
2006-01-11 10:30:00,89.438,89.453,89.426,89.426,183800002.0
2006-01-11 10:31:00,89.465,89.471,89.419,89.45,109200000.0
2006-01-11 10:32:00,89.466,89.478,89.434,89.439,199600001.0
2006-01-11 10:33:00,89.443,89.453,89.434,89.438,187099998.0
2006-01-11 10:34:00,89.451,89.456,89.432,89.432,305700000.0
2006-01-11 10:35:00,89.443,89.443,89.411,89.425,201900000.0
2006-01-11 10:36:00,89.43,89.441,89.409,89.413,222199999.0
2006-01-11 10:37:00,89.403,89.441,89.403,89.433,325599999.0
2006-01-11 10:38:00,89.409,89.432,89.403,89.421,152300000.0
2006-01-11 10:39:00,89.425,89.425,89.397,89.397,146000002.0
2006-01-11 10:40:00,89.402,89.412,89.357,89.357,157800001.0
2006-01-11 10:41:00,89.353,89.37,89.344,89.37,197099999.0
2006-01-11 10:42:00,89.361,89.378,89.337,89.361,267599999.0
2006-01-11 10:43:00,89.354,89.38,89.338,89.38,164999996.0
2006-01-11 10:44:00,89.387,89.387,89.358,89.358,343399997.0
2006-01-11 10:45:00,89.389,89.414,89.388,89.408,346399999.0
2006-01-11 10:46:00,89.383,89.403,89.383,89.393,132000000.0
2006-01-11 10:47:00,89.392,89.408,89.38,89.399,167200002.0
2006-01-11 10:48:00,89.388,89.389,89.364,89.386,217600001.0
2006-01-11 10:49:00,89.392,89.402,89.372,89.392,159600001.0
2006-01-11 10:50:00,89.403,89.416,89.388,89.396,181499997.0
2006-01-11 10:51:00,89.422,89.433,89.406,89.428,202399999.0
2006-01-11 10:52:00,89.422,89.434,89.404,89.413,171500001.0
2006-01-11 10:53:00,89.424,89.439,89.414,89.435,177000001.0
2006-01-11 10:54:00,89.434,89.449,89.39,89.424,183100001.0
2006-01-11 10:55:00,89.434,89.438,89.417,89.422,279800002.0
2006-01-11 10:56:00,89.423,89.443,89.396,89.426,314099997.0
2006-01-11 10:57:00,89.43,89.454,89.422,89.432,192699999.0
2006-01-11 10:58:00,89.408,89.427,89.393,89.427,329699995.0
2006-01-11 10:59:00,89.425,89.435,89.406,89.406,265999999.0
2006-01-11 11:00:00,89.41,89.427,89.397,89.417,180599999.0
2006-01-11 11:01:00,89.422,89.434,89.4,89.412,219100000.0
2006-01-11 11:02:00,89.406,89.412,89.379,89.388,148100001.0
2006-01-11 11:03:00,89.393,89.407,89.372,89.391,186600001.0
2006-01-11 11:04:00,89.385,89.398,89.372,89.385,215299999.0
2006-01-11 11:05:00,89.382,89.399,89.369,89.374,493699994.0
2006-01-11 11:06:00,89.395,89.41,89.383,89.392,267199997.0
2006-01-11 11:07:00,89.425,89.425,89.402,89.404,199099999.0
2006-01-11 11:08:00,89.397,89.421,89.393,89.393,164400000.0
2006-01-11 11:09:00,89.419,89.43,89.402,89.402,151599999.0
2006-01-11 11:10:00,89.408,89.423,89.396,89.399,177700002.0
2006-01-11 11:11:00,89.41,89.428,89.387,89.407,319199997.0
2006-01-11 11:12:00,89.43,89.436,89.41,89.412,171600000.0
2006-01-11 11:13:00,89.426,89.439,89.411,89.422,299699995.0
2006-01-11 11:14:00,89.43,89.434,89.405,89.405,265800001.0
2006-01-11 11:15:00,89.393,89.429,89.388,89.429,198700002.0
2006-01-11 11:16:00,89.425,89.438,89.411,89.433,216699999.0
2006-01-11 11:17:00,89.415,89.434,89.407,89.413,227300002.0
2006-01-11 11:18:00,89.405,89.44,89.405,89.432,288699998.0
2006-01-11 11:19:00,89.434,89.439,89.415,89.415,152900000.0
2006-01-11 11:20:00,89.427,89.439,89.414,89.427,295100000.0
2006-01-11 11:21:00,89.42,89.449,89.42,89.428,307299996.0
2006-01-11 11:22:00,89.442,89.45,89.425,89.437,225199997.0
2006-01-11 11:23:00,89.423,89.441,89.416,89.43,136900000.0
2006-01-11 11:24:00,89.431,89.431,89.411,89.413,159299999.0
2006-01-11 11:25:00,89.422,89.435,89.409,89.424,186100000.0
2006-01-11 11:26:00,89.417,89.438,89.411,89.426,276099999.0
2006-01-11 11:27:00,89.416,89.436,89.41,89.424,197700000.0
2006-01-11 11:28:00,89.409,89.436,89.401,89.436,204599998.0
2006-01-11 11:29:00,89.415,89.434,89.395,89.427,360300001.0
2006-01-11 11:30:00,89.408,89.436,89.407,89.436,274599997.0
2006-01-11 11:31:00,89.428,89.428,89.38,89.383,249099998.0
2006-01-11 11:32:00,89.395,89.407,89.381,89.381,218800000.0
2006-01-11 11:33:00,89.376,89.376,89.332,89.332,231199998.0
2006-01-11 11:34:00,89.34,89.367,89.34,89.365,273899998.0
2006-01-11 11:35:00,89.359,89.372,89.344,89.362,195800000.0
2006-01-11 11:36:00,89.365,89.37,89.335,89.335,300800001.0
2006-01-11 11:37:00,89.344,89.354,89.324,89.33,150300002.0
2006-01-11 11:38:00,89.333,89.369,89.332,89.369,221500000.0
2006-01-11 11:39:00,89.368,89.378,89.35,89.361,235100000.0
2006-01-11 11:40:00,89.367,89.367,89.331,89.353,392600002.0
2006-01-11 11:41:00,89.373,89.384,89.356,89.36,301100001.0
2006-01-11 11:42:00,89.378,89.382,89.361,89.366,247700001.0
2006-01-11 11:43:00,89.381,89.383,89.359,89.362,128300000.0
2006-01-11 11:44:00,89.358,89.375,89.357,89.373,393300001.0
2006-01-11 11:45:00,89.35,89.375,89.347,89.375,316700001.0
2006-01-11 11:46:00,89.367,89.387,89.355,89.372,173000000.0
2006-01-11 11:47:00,89.375,89.398,89.365,89.384,147899998.0
2006-01-11 11:48:00,89.375,89.387,89.358,89.365,189699998.0
2006-01-11 11:49:00,89.37,89.396,89.355,89.369,328799997.0
2006-01-11 11:50:00,89.392,89.401,89.375,89.385,271999996.0
2006-01-11 11:51:00,89.387,89.393,89.369,89.373,286700004.0
2006-01-11 11:52:00,89.373,89.386,89.359,89.377,251599997.0
2006-01-11 11:53:00,89.379,89.387,89.357,89.374,391999997.0
2006-01-11 11:54:00,89.371,89.393,89.37,89.391,295599996.0
2006-01-11 11:55:00,89.393,89.404,89.378,89.381,207499997.0
2006-01-11 11:56:00,89.406,89.406,89.376,89.383,122499998.0
2006-01-11 11:57:00,89.372,89.392,89.348,89.36,217400002.0
2006-01-11 11:58:00,89.322,89.356,89.322,89.347,195000002.0
2006-01-11 11:59:00,89.33,89.349,89.321,89.335,401999988.0
2006-01-11 12:00:00,89.337,89.345,89.316,89.335,298300000.0
2006-01-11 12:01:00,89.326,89.35,89.326,89.341,208300001.0
2006-01-11 12:02:00,89.323,89.353,89.306,89.35,240700001.0
2006-01-11 12:03:00,89.335,89.361,89.326,89.361,297699996.0
2006-01-11 12:04:00,89.342,89.358,89.336,89.345,174899999.0
2006-01-11 12:05:00,89.324,89.343,89.318,89.33,130299999.0
2006-01-11 12:06:00,89.323,89.323,89.298,89.308,274699999.0
2006-01-11 12:07:00,89.315,89.32,89.298,89.301,330199994.0
2006-01-11 12:08:00,89.313,89.323,89.301,89.304,209599999.0
2006-01-11 12:09:00,89.311,89.335,89.31,89.325,202499998.0
2006-01-11 12:10:00,89.314,89.337,89.314,89.327,266799998.0
2006-01-11 12:11:00,89.319,89.33,89.301,89.33,184200002.0
2006-01-11 12:12:00,89.32,89.33,89.3,89.3,346000002.0
2006-01-11 12:13:00,89.336,89.337,89.309,89.309,156299999.0
2006-01-11 12:14:00,89.333,89.347,89.322,89.335,346199998.0
2006-01-11 12:15:00,89.339,89.357,89.318,89.353,235200000.0
2006-01-11 12:16:00,89.348,89.362,89.331,89.342,330700002.0
2006-01-11 12:17:00,89.353,89.355,89.327,89.327,175899997.0
2006-01-11 12:18:00,89.34,89.363,89.333,89.351,263199998.0
2006-01-11 12:19:00,89.356,89.369,89.343,89.349,223000002.0
2006-01-11 12:20:00,89.351,89.376,89.351,89.371,228799996.0
2006-01-11 12:21:00,89.346,89.373,89.34,89.364,351800000.0
2006-01-11 12:22:00,89.353,89.372,89.348,89.351,312800001.0
2006-01-11 12:23:00,89.359,89.379,89.353,89.357,221900003.0
2006-01-11 12:24:00,89.383,89.391,89.368,89.373,138999999.0
2006-01-11 12:25:00,89.372,89.389,89.356,89.364,181499999.0
2006-01-11 12:26:00,89.405,89.418,89.397,89.412,108100001.0
2006-01-11 12:27:00,89.407,89.415,89.393,89.393,237700000.0
2006-01-11 12:28:00,89.394,89.419,89.394,89.413,350399998.0
2006-01-11 12:29:00,89.417,89.417,89.392,89.402,264299998.0
2006-01-11 12:30:00,89.381,89.406,89.381,89.401,174700000.0
2006-01-11 12:31:00,89.407,89.41,89.38,89.402,213800001.0
2006-01-11 12:32:00,89.403,89.403,89.382,89.386,277100001.0
2006-01-11 12:33:00,89.348,89.372,89.328,89.334,177400002.0
2006-01-11 12:34:00,89.311,89.33,89.302,89.307,333499997.0
2006-01-11 12:35:00,89.3,89.321,89.293,89.303,277700000.0
2006-01-11 12:36:00,89.318,89.331,89.304,89.33,146900001.0
2006-01-11 12:37:00,89.315,89.343,89.314,89.314,182100000.0
2006-01-11 12:38:00,89.324,89.346,89.319,89.346,175900001.0
2006-01-11 12:39:00,89.334,89.355,89.325,89.348,335999997.0
2006-01-11 12:40:00,89.339,89.362,89.333,89.342,301500003.0
2006-01-11 12:41:00,89.352,89.352,89.332,89.332,163200001.0
2006-01-11 12:42:00,89.311,89.332,89.301,89.332,285400000.0
2006-01-11 12:43:00,89.314,89.327,89.295,89.307,260499999.0
2006-01-11 12:44:00,89.312,89.312,89.263,89.281,247500004.0
2006-01-11 12:45:00,89.245,89.273,89.245,89.273,258599995.0
2006-01-11 12:46:00,89.263,89.295,89.263,89.273,285900000.0
2006-01-11 12:47:00,89.288,89.298,89.273,89.273,284799999.0
2006-01-11 12:48:00,89.295,89.295,89.27,89.27,199499997.0
2006-01-11 12:49:00,89.268,89.29,89.267,89.277,165500001.0
2006-01-11 12:50:00,89.279,89.29,89.269,89.271,231700002.0
2006-01-11 12:51:00,89.274,89.285,89.253,89.271,330099994.0
2006-01-11 12:52:00,89.278,89.307,89.278,89.3,181100000.0
2006-01-11 12:53:00,89.299,89.315,89.25,89.25,226600000.0
2006-01-11 12:54:00,89.291,89.309,89.284,89.294,209099999.0
2006-01-11 12:55:00,89.282,89.308,89.266,89.284,48500000.0
2006-01-11 12:56:00,89.289,89.289,89.259,89.259,250400005.0
2006-01-11 12:57:00,89.242,89.258,89.242,89.255,79199997.0
2006-01-11 12:58:00,89.248,89.259,89.234,89.235,162699999.0
2006-01-11 12:59:00,89.248,89.257,89.216,89.216,177499999.0
2006-01-11 13:00:00,89.244,89.248,89.213,89.228,265000001.0
2006-01-11 13:01:00,89.243,89.259,89.23,89.237,180400001.0
2006-01-11 13:02:00,89.255,89.28,89.253,89.267,294799998.0
2006-01-11 13:03:00,89.265,89.274,89.245,89.247,193800001.0
2006-01-11 13:04:00,89.255,89.26,89.239,89.255,184600000.0
2006-01-11 13:05:00,89.237,89.253,89.229,89.245,158600000.0
2006-01-11 13:06:00,89.223,89.258,89.223,89.237,263899997.0
2006-01-11 13:07:00,89.25,89.267,89.23,89.233,342600003.0
2006-01-11 13:08:00,89.265,89.27,89.25,89.27,136300000.0
2006-01-11 13:09:00,89.26,89.266,89.238,89.247,319699995.0
2006-01-11 13:10:00,89.263,89.266,89.247,89.248,169399999.0
2006-01-11 13:11:00,89.258,89.278,89.251,89.263,156700004.0
2006-01-11 13:12:00,89.245,89.264,89.23,89.237,290100004.0
2006-01-11 13:13:00,89.227,89.239,89.206,89.206,229599997.0
2006-01-11 13:14:00,89.202,89.233,89.202,89.217,255900000.0
2006-01-11 13:15:00,89.222,89.257,89.212,89.219,357899995.0
2006-01-11 13:16:00,89.242,89.251,89.227,89.23,166700002.0
2006-01-11 13:17:00,89.236,89.236,89.166,89.182,120500001.0
2006-01-11 13:18:00,89.181,89.186,89.152,89.166,450899992.0
2006-01-11 13:19:00,89.162,89.183,89.16,89.183,224499996.0
2006-01-11 13:20:00,89.182,89.206,89.174,89.202,176900000.0
2006-01-11 13:21:00,89.216,89.238,89.206,89.217,259699996.0
2006-01-11 13:22:00,89.222,89.244,89.198,89.213,263600003.0
2006-01-11 13:23:00,89.194,89.211,89.194,89.21,186399999.0
2006-01-11 13:24:00,89.195,89.212,89.189,89.194,236000000.0
2006-01-11 13:25:00,89.187,89.21,89.158,89.163,271400002.0
2006-01-11 13:26:00,89.16,89.175,89.133,89.162,243699999.0
2006-01-11 13:27:00,89.154,89.172,89.135,89.153,130499999.0
2006-01-11 13:28:00,89.161,89.169,89.123,89.123,189699999.0
2006-01-11 13:29:00,89.115,89.136,89.099,89.133,177799999.0
2006-01-11 13:30:00,89.129,89.136,89.096,89.117,269600004.0
2006-01-11 13:31:00,89.121,89.148,89.121,89.148,232199996.0
2006-01-11 13:32:00,89.128,89.162,89.128,89.161,292000002.0
2006-01-11 13:33:00,89.145,89.166,89.144,89.158,127900000.0
2006-01-11 13:34:00,89.145,89.178,89.145,89.159,304999999.0
2006-01-11 13:35:00,89.161,89.187,89.156,89.187,364899998.0
2006-01-11 13:36:00,89.188,89.19,89.164,89.171,191200000.0
2006-01-11 13:37:00,89.181,89.181,89.139,89.161,190700001.0
2006-01-11 13:38:00,89.171,89.171,89.134,89.134,195599997.0
2006-01-11 13:39:00,89.153,89.17,89.137,89.17,194999999.0
2006-01-11 13:40:00,89.179,89.206,89.174,89.176,336400000.0
2006-01-11 13:41:00,89.19,89.198,89.173,89.179,323999995.0
2006-01-11 13:42:00,89.196,89.204,89.169,89.169,236300001.0
2006-01-11 13:43:00,89.162,89.182,89.153,89.182,167300000.0
2006-01-11 13:44:00,89.185,89.196,89.169,89.191,379899997.0
2006-01-11 13:45:00,89.18,89.206,89.169,89.177,233899995.0
2006-01-11 13:46:00,89.198,89.213,89.178,89.19,331200002.0
2006-01-11 13:47:00,89.175,89.209,89.175,89.2,290799998.0
2006-01-11 13:48:00,89.185,89.216,89.185,89.191,177699998.0
2006-01-11 13:49:00,89.214,89.239,89.191,89.239,252999998.0
2006-01-11 13:50:00,89.225,89.26,89.225,89.242,368799995.0
2006-01-11 13:51:00,89.243,89.248,89.218,89.24,215199997.0
2006-01-11 13:52:00,89.21,89.242,89.21,89.223,321899998.0
2006-01-11 13:53:00,89.201,89.225,89.201,89.22,210299996.0
2006-01-11 13:54:00,89.215,89.225,89.195,89.205,251899999.0
2006-01-11 13:55:00,89.206,89.212,89.187,89.206,169900000.0
2006-01-11 13:56:00,89.208,89.225,89.206,89.221,199999996.0
2006-01-11 13:57:00,89.216,89.218,89.193,89.215,317800004.0
2006-01-11 13:58:00,89.216,89.225,89.201,89.203,224500000.0
2006-01-11 13:59:00,89.227,89.237,89.208,89.218,136100003.0
2006-01-11 14:00:00,89.222,89.239,89.201,89.208,343899995.0
2006-01-11 14:01:00,89.202,89.212,89.188,89.2,314300000.0
2006-01-11 14:02:00,89.202,89.217,89.181,89.181,279599998.0
2006-01-11 14:03:00,89.193,89.215,89.191,89.196,365600002.0
2006-01-11 14:04:00,89.206,89.212,89.173,89.173,314499996.0
2006-01-11 14:05:00,89.175,89.192,89.171,89.192,94600001.0
2006-01-11 14:06:00,89.182,89.211,89.182,89.2,235199995.0
2006-01-11 14:07:00,89.185,89.203,89.179,89.195,280199995.0
2006-01-11 14:08:00,89.193,89.202,89.169,89.202,266299998.0
2006-01-11 14:09:00,89.176,89.193,89.173,89.187,219599999.0
2006-01-11 14:10:00,89.178,89.178,89.134,89.156,124200001.0
2006-01-11 14:11:00,89.155,89.19,89.155,89.19,147600002.0
2006-01-11 14:12:00,89.18,89.196,89.155,89.167,202499998.0
2006-01-11 14:13:00,89.15,89.167,89.13,89.153,163599999.0
2006-01-11 14:14:00,89.143,89.176,89.136,89.176,173399998.0
2006-01-11 14:15:00,89.156,89.186,89.155,89.171,242799998.0
2006-01-11 14:16:00,89.185,89.195,89.17,89.173,259300001.0
2006-01-11 14:17:00,89.189,89.202,89.177,89.182,104299999.0
2006-01-11 14:18:00,89.2,89.202,89.169,89.169,314200003.0
2006-01-11 14:19:00,89.177,89.177,89.149,89.149,231299996.0
2006-01-11 14:20:00,89.166,89.189,89.152,89.168,340900004.0
2006-01-11 14:21:00,89.186,89.191,89.161,89.176,251800000.0
2006-01-11 14:22:00,89.182,89.194,89.164,89.167,204899996.0
2006-01-11 14:23:00,89.165,89.194,89.165,89.189,205000001.0
2006-01-11 14:24:00,89.167,89.187,89.151,89.177,225899999.0
2006-01-11 14:25:00,89.155,89.188,89.152,89.171,169899999.0
2006-01-11 14:26:00,89.176,89.216,89.165,89.216,184500002.0
2006-01-11 14:27:00,89.2,89.238,89.2,89.232,271199995.0
2006-01-11 14:28:00,89.225,89.225,89.19,89.19,65999999.0
2006-01-11 14:29:00,89.214,89.234,89.208,89.217,340900002.0
2006-01-11 14:30:00,89.229,89.229,89.184,89.218,294499999.0
2006-01-11 14:31:00,89.236,89.251,89.183,89.218,288999999.0
2006-01-11 14:32:00,89.238,89.257,89.223,89.229,182999997.0
2006-01-11 14:33:00,89.252,89.267,89.241,89.25,124700000.0
2006-01-11 14:34:00,89.266,89.295,89.255,89.272,149599998.0
2006-01-11 14:35:00,89.297,89.313,89.283,89.299,243899999.0
2006-01-11 14:36:00,89.284,89.292,89.26,89.271,161300001.0
2006-01-11 14:37:00,89.276,89.291,89.269,89.288,233499996.0
2006-01-11 14:38:00,89.289,89.295,89.257,89.273,206300000.0
2006-01-11 14:39:00,89.276,89.291,89.264,89.283,240199997.0
2006-01-11 14:40:00,89.285,89.293,89.262,89.267,225899999.0
2006-01-11 14:41:00,89.271,89.274,89.25,89.253,122299999.0
2006-01-11 14:42:00,89.271,89.284,89.252,89.263,240799996.0
2006-01-11 14:43:00,89.269,89.284,89.249,89.28,240399999.0
2006-01-11 14:44:00,89.258,89.294,89.256,89.294,284799997.0
2006-01-11 14:45:00,89.274,89.311,89.273,89.311,346199999.0
2006-01-11 14:46:00,89.298,89.315,89.28,89.302,270700008.0
2006-01-11 14:47:00,89.293,89.312,89.271,89.312,177200002.0
2006-01-11 14:48:00,89.307,89.321,89.291,89.304,102900002.0
2006-01-11 14:49:00,89.312,89.336,89.294,89.294,168200000.0
2006-01-11 14:50:00,89.299,89.324,89.29,89.316,239000001.0
2006-01-11 14:51:00,89.323,89.323,89.292,89.293,254200002.0
2006-01-11 14:52:00,89.288,89.307,89.274,89.29,342900001.0
2006-01-11 14:53:00,89.263,89.286,89.263,89.278,275999995.0
2006-01-11 14:54:00,89.265,89.292,89.262,89.292,293000000.0
2006-01-11 14:55:00,89.286,89.298,89.268,89.285,395199991.0
2006-01-11 14:56:00,89.276,89.29,89.266,89.29,179299997.0
2006-01-11 14:57:00,89.296,89.296,89.262,89.262,349100006.0
2006-01-11 14:58:00,89.289,89.299,89.278,89.278,129599999.0
2006-01-11 14:59:00,89.251,89.279,89.234,89.262,190099999.0
2006-01-11 15:00:00,89.265,89.28,89.255,89.267,158499998.0
2006-01-11 15:01:00,89.275,89.282,89.26,89.271,145399999.0
2006-01-11 15:02:00,89.283,89.286,89.262,89.262,210700002.0
2006-01-11 15:03:00,89.282,89.286,89.259,89.259,145000001.0
2006-01-11 15:04:00,89.273,89.302,89.273,89.298,171300001.0
2006-01-11 15:05:00,89.278,89.293,89.263,89.277,277700003.0
2006-01-11 15:06:00,89.283,89.292,89.261,89.268,203899998.0
2006-01-11 15:07:00,89.29,89.29,89.269,89.273,145800000.0
2006-01-11 15:08:00,89.285,89.298,89.265,89.298,350399997.0
2006-01-11 15:09:00,89.306,89.306,89.277,89.288,236299995.0
2006-01-11 15:10:00,89.273,89.306,89.273,89.289,127599999.0
2006-01-11 15:11:00,89.3,89.32,89.289,89.304,246499998.0
2006-01-11 15:12:00,89.318,89.322,89.295,89.31,198900003.0
2006-01-11 15:13:00,89.301,89.319,89.295,89.319,126499999.0
2006-01-11 15:14:00,89.315,89.336,89.303,89.331,202900000.0
2006-01-11 15:15:00,89.324,89.348,89.295,89.311,292800003.0
2006-01-11 15:16:00,89.297,89.323,89.297,89.314,279099995.0
2006-01-11 15:17:00,89.304,89.327,89.302,89.321,404100000.0
2006-01-11 15:18:00,89.317,89.319,89.3,89.302,128799997.0
2006-01-11 15:19:00,89.301,89.329,89.291,89.31,205300004.0
2006-01-11 15:20:00,89.297,89.326,89.295,89.314,260599998.0
2006-01-11 15:21:00,89.306,89.332,89.3,89.332,94499999.0
2006-01-11 15:22:00,89.311,89.336,89.274,89.336,81800000.0
2006-01-11 15:23:00,89.326,89.356,89.326,89.352,347300002.0
2006-01-11 15:24:00,89.357,89.357,89.329,89.332,267799999.0
2006-01-11 15:25:00,89.34,89.361,89.339,89.347,139099998.0
2006-01-11 15:26:00,89.356,89.363,89.338,89.338,164800001.0
2006-01-11 15:27:00,89.337,89.364,89.331,89.352,506700003.0
2006-01-11 15:28:00,89.33,89.345,89.318,89.333,163200001.0
2006-01-11 15:29:00,89.308,89.343,89.307,89.334,287399994.0
2006-01-11 15:30:00,89.335,89.348,89.325,89.338,207099997.0
2006-01-11 15:31:00,89.332,89.339,89.315,89.324,357400001.0
2006-01-11 15:32:00,89.313,89.313,89.283,89.283,173099999.0
2006-01-11 15:33:00,89.301,89.308,89.289,89.291,205499999.0
2006-01-11 15:34:00,89.298,89.315,89.289,89.315,260699997.0
2006-01-11 15:35:00,89.31,89.311,89.278,89.278,118499999.0
2006-01-11 15:36:00,89.274,89.29,89.258,89.258,323200000.0
2006-01-11 15:37:00,89.253,89.284,89.253,89.277,196300002.0
2006-01-11 15:38:00,89.262,89.288,89.252,89.267,242399997.0
2006-01-11 15:39:00,89.275,89.295,89.267,89.269,250599994.0
2006-01-11 15:40:00,89.287,89.301,89.275,89.281,120600001.0
2006-01-11 15:41:00,89.268,89.285,89.263,89.285,127899999.0
2006-01-11 15:42:00,89.284,89.29,89.262,89.267,273900001.0
2006-01-11 15:43:00,89.283,89.295,89.268,89.292,227900001.0
2006-01-11 15:44:00,89.301,89.327,89.28,89.31,149799998.0
2006-01-11 15:45:00,89.322,89.322,89.3,89.301,221999998.0
2006-01-11 15:46:00,89.3,89.314,89.294,89.308,26500000.0
2006-01-11 15:47:00,89.28,89.319,89.28,89.307,192199999.0
2006-01-11 15:48:00,89.291,89.313,89.291,89.313,205700000.0
2006-01-11 15:49:00,89.319,89.343,89.306,89.315,296599996.0
2006-01-11 15:50:00,89.345,89.376,89.335,89.35,137499999.0
2006-01-11 15:51:00,89.372,89.372,89.349,89.351,250799999.0
2006-01-11 15:52:00,89.36,89.37,89.333,89.346,241700000.0
2006-01-11 15:53:00,89.334,89.362,89.334,89.354,285299998.0
2006-01-11 15:54:00,89.358,89.365,89.324,89.337,173700000.0
2006-01-11 15:55:00,89.355,89.367,89.346,89.367,143300000.0
2006-01-11 15:56:00,89.364,89.367,89.331,89.344,240400004.0
2006-01-11 15:57:00,89.365,89.376,89.351,89.364,377900005.0
2006-01-11 15:58:00,89.375,89.382,89.356,89.375,282199997.0
2006-01-11 15:59:00,89.353,89.37,89.335,89.367,173499999.0
2006-01-11 16:00:00,89.342,89.371,89.342,89.35,208500002.0
2006-01-11 16:01:00,89.34,89.357,89.335,89.357,87199999.0
2006-01-11 16:02:00,89.344,89.36,89.337,89.354,131999999.0
2006-01-11 16:03:00,89.355,89.36,89.335,89.337,293899999.0
2006-01-11 16:04:00,89.357,89.357,89.327,89.342,406099995.0
2006-01-11 16:05:00,89.347,89.363,89.333,89.348,233299999.0
2006-01-11 16:06:00,89.357,89.373,89.343,89.37,278499998.0
2006-01-11 16:07:00,89.367,89.387,89.357,89.366,233499998.0
2006-01-11 16:08:00,89.377,89.399,89.373,89.378,182900002.0
2006-01-11 16:09:00,89.381,89.392,89.366,89.368,145900001.0
2006-01-11 16:10:00,89.367,89.409,89.367,89.373,309400002.0
2006-01-11 16:11:00,89.375,89.39,89.357,89.384,171199997.0
2006-01-11 16:12:00,89.361,89.384,89.361,89.371,359499999.0
2006-01-11 16:13:00,89.356,89.388,89.329,89.376,330300003.0
2006-01-11 16:14:00,89.353,89.377,89.338,89.377,167600000.0
2006-01-11 16:15:00,89.369,89.385,89.358,89.374,251200000.0
2006-01-11 16:16:00,89.363,89.377,89.348,89.37,315299998.0
2006-01-11 16:17:00,89.374,89.382,89.319,89.319,158599998.0
2006-01-11 16:18:00,89.359,89.369,89.34,89.345,237899997.0
2006-01-11 16:19:00,89.362,89.362,89.328,89.328,49800000.0
2006-01-11 16:20:00,89.337,89.337,89.305,89.32,215599998.0
2006-01-11 16:21:00,89.299,89.321,89.294,89.314,197599999.0
2006-01-11 16:22:00,89.299,89.319,89.291,89.311,209600003.0
2006-01-11 16:23:00,89.29,89.313,89.285,89.304,246899998.0
2006-01-11 16:24:00,89.301,89.32,89.291,89.317,265299998.0
2006-01-11 16:25:00,89.306,89.34,89.294,89.34,247800002.0
2006-01-11 16:26:00,89.322,89.344,89.318,89.335,253699996.0
2006-01-11 16:27:00,89.345,89.349,89.321,89.325,264299996.0
2006-01-11 16:28:00,89.321,89.321,89.275,89.275,185000000.0
2006-01-11 16:29:00,89.285,89.301,89.265,89.265,212600004.0
2006-01-11 16:30:00,89.292,89.3,89.273,89.276,258800001.0
2006-01-11 16:31:00,89.273,89.296,89.265,89.296,313000005.0
2006-01-11 16:32:00,89.272,89.29,89.265,89.283,188699999.0
2006-01-11 16:33:00,89.272,89.295,89.27,89.29,162899998.0
2006-01-11 16:34:00,89.271,89.296,89.271,89.296,125599999.0
2006-01-11 16:35:00,89.3,89.301,89.276,89.276,278200003.0
2006-01-11 16:36:00,89.278,89.295,89.265,89.277,218100000.0
2006-01-11 16:37:00,89.266,89.296,89.262,89.27,331100000.0
2006-01-11 16:38:00,89.266,89.276,89.253,89.254,233500000.0
2006-01-11 16:39:00,89.273,89.281,89.253,89.254,370800002.0
2006-01-11 16:40:00,89.26,89.273,89.222,89.231,97300000.0
2006-01-11 16:41:00,89.234,89.239,89.216,89.217,181199995.0
2006-01-11 16:42:00,89.244,89.26,89.222,89.238,234800002.0
2006-01-11 16:43:00,89.228,89.28,89.228,89.28,279899998.0
2006-01-11 16:44:00,89.273,89.286,89.262,89.282,207899998.0
2006-01-11 16:45:00,89.268,89.284,89.263,89.263,298799997.0
2006-01-11 16:46:00,89.281,89.293,89.26,89.265,232199997.0
2006-01-11 16:47:00,89.29,89.29,89.256,89.256,218299998.0
2006-01-11 16:48:00,89.278,89.293,89.263,89.265,299699999.0
2006-01-11 16:49:00,89.25,89.277,89.247,89.26,221800004.0
2006-01-11 16:50:00,89.248,89.279,89.245,89.248,182900001.0
2006-01-11 16:51:00,89.245,89.257,89.232,89.24,259600000.0
2006-01-11 16:52:00,89.217,89.264,89.217,89.257,207500000.0
2006-01-11 16:53:00,89.265,89.265,89.231,89.234,289300001.0
2006-01-11 16:54:00,89.235,89.272,89.235,89.268,296200002.0
2006-01-11 16:55:00,89.253,89.27,89.243,89.26,289000000.0
2006-01-11 16:56:00,89.272,89.274,89.234,89.234,193800002.0
2006-01-11 16:57:00,89.242,89.302,89.242,89.302,273699999.0
2006-01-11 16:58:00,89.295,89.295,89.267,89.276,211599998.0
2006-01-11 16:59:00,89.257,89.284,89.256,89.269,173699999.0
2006-01-11 17:00:00,89.251,89.285,89.251,89.274,94400001.0
2006-01-11 17:01:00,89.273,89.301,89.243,89.282,137299997.0
2006-01-11 17:02:00,89.288,89.303,89.27,89.29,255699998.0
2006-01-11 17:03:00,89.276,89.3,89.27,89.3,167800000.0
2006-01-11 17:04:00,89.281,89.295,89.269,89.288,105899999.0
2006-01-11 17:05:00,89.287,89.32,89.287,89.315,346400002.0
2006-01-11 17:06:00,89.3,89.327,89.299,89.301,192399997.0
2006-01-11 17:07:00,89.303,89.317,89.295,89.317,179999999.0
2006-01-11 17:08:00,89.313,89.328,89.289,89.309,258999997.0
2006-01-11 17:09:00,89.307,89.319,89.29,89.291,308300004.0
2006-01-11 17:10:00,89.304,89.307,89.288,89.293,199699999.0
2006-01-11 17:11:00,89.305,89.314,89.287,89.29,189199998.0
2006-01-11 17:12:00,89.298,89.298,89.28,89.28,52199998.0
2006-01-11 17:13:00,89.294,89.315,89.275,89.3,325200002.0
2006-01-11 17:14:00,89.305,89.331,89.305,89.328,310700002.0
2006-01-11 17:15:00,89.317,89.325,89.295,89.295,201200003.0
2006-01-11 17:16:00,89.281,89.303,89.277,89.284,257499999.0
2006-01-11 17:17:00,89.301,89.335,89.289,89.32,218799999.0
2006-01-11 17:18:00,89.327,89.349,89.327,89.345,184100001.0
2006-01-11 17:19:00,89.351,89.362,89.327,89.327,297800001.0
2006-01-11 17:20:00,89.325,89.341,89.312,89.324,229099999.0
2006-01-11 17:21:00,89.327,89.351,89.32,89.34,241800000.0
2006-01-11 17:22:00,89.343,89.36,89.32,89.337,229599999.0
2006-01-11 17:23:00,89.352,89.369,89.338,89.353,164399997.0
2006-01-11 17:24:00,89.36,89.378,89.36,89.378,39400002.0
2006-01-11 17:25:00,89.371,89.396,89.371,89.385,228899999.0
2006-01-11 17:26:00,89.392,89.392,89.363,89.363,187699996.0
2006-01-11 17:27:00,89.377,89.394,89.367,89.37,229899998.0
2006-01-11 17:28:00,89.401,89.403,89.383,89.384,254500000.0
2006-01-11 17:29:00,89.394,89.399,89.376,89.381,273700001.0
2006-01-11 17:30:00,89.368,89.39,89.367,89.379,223199997.0
2006-01-11 17:31:00,89.355,89.382,89.355,89.375,116999999.0
2006-01-11 17:32:00,89.372,89.383,89.355,89.37,333599998.0
2006-01-11 17:33:00,89.362,89.38,89.351,89.366,179799999.0
2006-01-11 17:34:00,89.355,89.379,89.355,89.362,319400001.0
2006-01-11 17:35:00,89.365,89.365,89.339,89.339,149199998.0
2006-01-11 17:36:00,89.348,89.366,89.342,89.366,241599996.0
2006-01-11 17:37:00,89.365,89.365,89.33,89.343,225199996.0
2006-01-11 17:38:00,89.367,89.367,89.343,89.343,102599998.0
2006-01-11 17:39:00,89.339,89.361,89.335,89.347,275400001.0
2006-01-11 17:40:00,89.348,89.371,89.332,89.358,240800000.0
2006-01-11 17:41:00,89.363,89.372,89.346,89.365,345200001.0
2006-01-11 17:42:00,89.36,89.386,89.359,89.376,203600003.0
2006-01-11 17:43:00,89.351,89.379,89.351,89.362,218200001.0
2006-01-11 17:44:00,89.378,89.386,89.354,89.364,225500002.0
2006-01-11 17:45:00,89.362,89.376,89.358,89.375,209499997.0
2006-01-11 17:46:00,89.378,89.393,89.357,89.361,336499994.0
2006-01-11 17:47:00,89.367,89.385,89.358,89.375,375799996.0
2006-01-11 17:48:00,89.364,89.383,89.358,89.374,168900003.0
2006-01-11 17:49:00,89.374,89.392,89.354,89.359,124600000.0
2006-01-11 17:50:00,89.383,89.388,89.359,89.376,151899999.0
2006-01-11 17:51:00,89.368,89.387,89.364,89.384,227699999.0
2006-01-11 17:52:00,89.375,89.401,89.375,89.401,178100000.0
2006-01-11 17:53:00,89.39,89.407,89.372,89.397,262700002.0
2006-01-11 17:54:00,89.388,89.402,89.372,89.397,247399997.0
2006-01-11 17:55:00,89.391,89.391,89.343,89.348,265300005.0
2006-01-11 17:56:00,89.365,89.365,89.335,89.353,193500000.0
2006-01-11 17:57:00,89.358,89.384,89.356,89.372,244999997.0
2006-01-11 17:58:00,89.351,89.379,89.344,89.354,143900004.0
2006-01-11 17:59:00,89.328,89.347,89.299,89.31,284400004.0
2006-01-11 18:00:00,89.296,89.31,89.285,89.292,97300001.0
2006-01-11 18:01:00,89.284,89.331,89.284,89.315,2078700007.0
2006-01-11 18:02:00,89.49,89.51,89.48,89.5,2002599991.0
2006-01-11 18:03:00,89.51,89.52,89.49,89.52,2002599991.0
2006-01-11 18:04:00,89.51,89.54,89.51,89.53,2002599991.0
2006-01-11 18:05:00,89.54,89.54,89.51,89.51,2002599991.0
2006-01-11 18:06:00,89.52,89.53,89.51,89.51,2002599991.0
2006-01-11 18:07:00,89.52,89.53,89.5,89.51,2002599991.0
2006-01-11 18:08:00,89.5,89.52,89.5,89.51,2002599991.0
2006-01-11 18:09:00,89.318,89.337,89.306,89.319,2002599991.0
2006-01-11 18:10:00,89.345,89.355,89.323,89.325,1557199992.0
2006-01-11 18:11:00,89.315,89.354,89.315,89.335,958499991.0
2006-01-11 18:12:00,89.345,89.363,89.336,89.337,1266699998.0
2006-01-11 18:13:00,89.339,89.377,89.333,89.358,1633399993.0
2006-01-11 18:14:00,89.55,89.57,89.55,89.56,1102299997.0
2006-01-11 18:15:00,89.57,89.57,89.56,89.57,1102299997.0
2006-01-11 18:16:00,89.56,89.63,89.56,89.61,1102299997.0
2006-01-11 18:17:00,89.334,89.367,89.332,89.352,1102299997.0
2006-01-11 18:18:00,89.357,89.367,89.325,89.338,1142300001.0
2006-01-11 18:19:00,89.346,89.369,89.339,89.365,1890399997.0
2006-01-11 18:20:00,89.368,89.374,89.343,89.345,1862500002.0
2006-01-11 18:21:00,89.347,89.369,89.346,89.362,1928000002.0
2006-01-11 18:22:00,89.365,89.39,89.352,89.372,1360300005.0
2006-01-11 18:23:00,89.58,89.6,89.57,89.6,2064599988.0
2006-01-11 18:24:00,89.61,89.61,89.58,89.58,2064599988.0
2006-01-11 18:25:00,89.57,89.57,89.55,89.57,2064599988.0
2006-01-11 18:26:00,89.372,89.409,89.354,89.382,2064599988.0
2006-01-11 18:27:00,89.395,89.435,89.395,89.435,1407099997.0
2006-01-11 18:28:00,89.426,89.446,89.409,89.42,1654500007.0
2006-01-11 18:29:00,89.437,89.455,89.418,89.427,1037000001.0
2006-01-11 18:30:00,89.426,89.457,89.421,89.457,1114299994.0
2006-01-11 18:31:00,89.456,89.466,89.439,89.454,1307299994.0
2006-01-11 18:32:00,89.454,89.469,89.439,89.448,1943599988.0
2006-01-11 18:33:00,89.5,89.51,89.49,89.49,1679900001.0
2006-01-11 18:34:00,89.465,89.481,89.432,89.448,1679900001.0
2006-01-11 18:35:00,89.439,89.458,89.394,89.413,1857999991.0
2006-01-11 18:36:00,89.413,89.419,89.391,89.398,843399999.0
2006-01-11 18:37:00,89.404,89.416,89.379,89.379,1012599995.0
2006-01-11 18:38:00,89.392,89.409,89.367,89.389,876199996.0
2006-01-11 18:39:00,89.398,89.434,89.38,89.395,890799996.0
2006-01-11 18:40:00,89.384,89.392,89.349,89.349,1653399990.0
2006-01-11 18:41:00,89.365,89.377,89.345,89.346,934900002.0
2006-01-11 18:42:00,89.352,89.361,89.329,89.332,1210199998.0
2006-01-11 18:43:00,89.358,89.382,89.344,89.362,425799997.0
2006-01-11 18:44:00,89.373,89.395,89.365,89.39,951300002.0
2006-01-11 18:45:00,89.391,89.401,89.37,89.38,713800000.0
2006-01-11 18:46:00,89.384,89.402,89.371,89.396,710000000.0
2006-01-11 18:47:00,89.406,89.452,89.394,89.431,248499997.0
2006-01-11 18:48:00,89.468,89.48,89.415,89.43,425499999.0
2006-01-11 18:49:00,89.429,89.429,89.393,89.393,680699998.0
2006-01-11 18:50:00,89.403,89.428,89.382,89.406,820599996.0
2006-01-11 18:51:00,89.433,89.463,89.421,89.427,1183899996.0
2006-01-11 18:52:00,89.449,89.481,89.442,89.479,1554799995.0
2006-01-11 18:53:00,89.488,89.514,89.486,89.511,1283499991.0
2006-01-11 18:54:00,89.491,89.518,89.459,89.474,1310199990.0
2006-01-11 18:55:00,89.48,89.498,89.471,89.48,1533599997.0
2006-01-11 18:56:00,89.488,89.514,89.476,89.514,245599998.0
2006-01-11 18:57:00,89.508,89.509,89.465,89.465,400299996.0
2006-01-11 18:58:00,89.452,89.464,89.434,89.444,1068700004.0
2006-01-11 18:59:00,89.438,89.462,89.427,89.439,1345899999.0
2006-01-11 19:00:00,89.457,89.471,89.427,89.427,272100001.0
2006-01-11 19:01:00,89.428,89.475,89.428,89.466,430600002.0
2006-01-11 19:02:00,89.462,89.488,89.462,89.485,221599998.0
2006-01-11 19:03:00,89.485,89.509,89.473,89.486,381799995.0
2006-01-11 19:04:00,89.492,89.518,89.492,89.513,423600000.0
2006-01-11 19:05:00,89.512,89.515,89.488,89.491,486299998.0
2006-01-11 19:06:00,89.505,89.515,89.483,89.483,819499994.0
2006-01-11 19:07:00,89.487,89.517,89.469,89.485,1460699994.0
2006-01-11 19:08:00,89.474,89.514,89.474,89.498,1621300005.0
2006-01-11 19:09:00,89.481,89.508,89.468,89.476,883199994.0
2006-01-11 19:10:00,89.494,89.52,89.485,89.52,225399998.0
2006-01-11 19:11:00,89.529,89.543,89.515,89.526,604099998.0
2006-01-11 19:12:00,89.548,89.569,89.535,89.553,318099999.0
2006-01-11 19:13:00,89.555,89.572,89.528,89.528,509800000.0
2006-01-11 19:14:00,89.531,89.556,89.525,89.551,445499999.0
2006-01-11 19:15:00,89.552,89.563,89.536,89.549,1154500003.0
2006-01-11 19:16:00,89.558,89.598,89.548,89.581,574199997.0
2006-01-11 19:17:00,89.593,89.617,89.582,89.597,871199997.0
2006-01-11 19:18:00,89.58,89.603,89.563,89.582,659299990.0
2006-01-11 19:19:00,89.576,89.595,89.555,89.577,1296000001.0
2006-01-11 19:20:00,89.598,89.598,89.563,89.583,724999994.0
2006-01-11 19:21:00,89.584,89.604,89.574,89.578,774300000.0
2006-01-11 19:22:00,89.58,89.595,89.559,89.58,334599992.0
2006-01-11 19:23:00,89.56,89.584,89.547,89.575,1718700002.0
2006-01-11 19:24:00,89.571,89.6,89.571,89.579,806500001.0
2006-01-11 19:25:00,89.553,89.566,89.536,89.555,1173300003.0
2006-01-11 19:26:00,89.533,89.565,89.518,89.542,2135199995.0
2006-01-11 19:27:00,89.548,89.551,89.52,89.522,1371499996.0
2006-01-11 19:28:00,89.534,89.545,89.514,89.527,1141799998.0
2006-01-11 19:29:00,89.528,89.533,89.503,89.509,349200001.0
2006-01-11 19:30:00,89.529,89.535,89.502,89.517,963100003.0
2006-01-11 19:31:00,89.514,89.523,89.492,89.51,725199996.0
2006-01-11 19:32:00,89.505,89.517,89.487,89.5,1021099997.0
2006-01-11 19:33:00,89.492,89.501,89.475,89.476,679199991.0
2006-01-11 19:34:00,89.468,89.496,89.456,89.482,1308600000.0
2006-01-11 19:35:00,89.469,89.499,89.454,89.491,887400002.0
2006-01-11 19:36:00,89.485,89.493,89.46,89.471,656699998.0
2006-01-11 19:37:00,89.479,89.49,89.462,89.476,149900002.0
2006-01-11 19:38:00,89.475,89.49,89.456,89.461,687599998.0
2006-01-11 19:39:00,89.459,89.477,89.453,89.471,802600001.0
2006-01-11 19:40:00,89.464,89.501,89.464,89.497,806400000.0
2006-01-11 19:41:00,89.493,89.499,89.468,89.492,1178100002.0
2006-01-11 19:42:00,89.495,89.504,89.478,89.487,872899997.0
2006-01-11 19:43:00,89.48,89.5,89.476,89.5,327099998.0
2006-01-11 19:44:00,89.483,89.507,89.482,89.487,760099996.0
2006-01-11 19:45:00,89.502,89.51,89.48,89.496,320600003.0
2006-01-11 19:46:00,89.491,89.51,89.486,89.502,667599998.0
2006-01-11 19:47:00,89.509,89.536,89.496,89.521,346899997.0
2006-01-11 19:48:00,89.53,89.537,89.504,89.517,1041400003.0
2006-01-11 19:49:00,89.494,89.514,89.491,89.513,747899995.0
2006-01-11 19:50:00,89.497,89.522,89.491,89.498,492200003.0
2006-01-11 19:51:00,89.527,89.589,89.513,89.547,655599997.0
2006-01-11 19:52:00,89.563,89.595,89.558,89.574,347099999.0
2006-01-11 19:53:00,89.558,89.577,89.547,89.547,536299993.0
2006-01-11 19:54:00,89.554,89.555,89.531,89.534,703299996.0
2006-01-11 19:55:00,89.532,89.556,89.527,89.545,314500000.0
2006-01-11 19:56:00,89.546,89.566,89.544,89.557,550400001.0
2006-01-11 19:57:00,89.551,89.551,89.507,89.535,762399993.0
2006-01-11 19:58:00,89.53,89.565,89.527,89.565,898700002.0
2006-01-11 19:59:00,89.568,89.571,89.543,89.55,834000000.0
2006-01-11 20:00:00,89.55,89.572,89.548,89.565,605399996.0
2006-01-11 20:01:00,89.571,89.574,89.541,89.549,482999997.0
2006-01-11 20:02:00,89.542,89.56,89.527,89.539,536500005.0
2006-01-11 20:03:00,89.519,89.546,89.513,89.546,440500003.0
2006-01-11 20:04:00,89.538,89.555,89.528,89.544,404899997.0
2006-01-11 20:05:00,89.534,89.56,89.532,89.55,439799997.0
2006-01-11 20:06:00,89.528,89.555,89.516,89.537,896800006.0
2006-01-11 20:07:00,89.548,89.549,89.523,89.531,356399999.0
2006-01-11 20:08:00,89.551,89.552,89.52,89.536,592100005.0
2006-01-11 20:09:00,89.536,89.568,89.536,89.561,499299998.0
2006-01-11 20:10:00,89.565,89.584,89.562,89.582,503499995.0
2006-01-11 20:11:00,89.576,89.606,89.563,89.588,1462899995.0
2006-01-11 20:12:00,89.577,89.594,89.554,89.562,1526399994.0
2006-01-11 20:13:00,89.582,89.597,89.568,89.575,1193200005.0
2006-01-11 20:14:00,89.582,89.585,89.556,89.563,552400002.0
2006-01-11 20:15:00,89.577,89.588,89.559,89.56,835599992.0
2006-01-11 20:16:00,89.578,89.578,89.539,89.542,1474000001.0
2006-01-11 20:17:00,89.548,89.573,89.548,89.566,188899997.0
2006-01-11 20:18:00,89.568,89.573,89.55,89.552,231399997.0
2006-01-11 20:19:00,89.55,89.577,89.536,89.577,1606900002.0
2006-01-11 20:20:00,89.582,89.597,89.564,89.565,1213699993.0
2006-01-11 20:21:00,89.581,89.582,89.555,89.556,498200003.0
2006-01-11 20:22:00,89.56,89.58,89.542,89.546,934799993.0
2006-01-11 20:23:00,89.559,89.566,89.536,89.536,791300001.0
2006-01-11 20:24:00,89.551,89.584,89.54,89.569,394499998.0
2006-01-11 20:25:00,89.579,89.598,89.556,89.573,584399998.0
2006-01-11 20:26:00,89.577,89.585,89.559,89.563,367200002.0
2006-01-11 20:27:00,89.574,89.586,89.559,89.569,1223799992.0
2006-01-11 20:28:00,89.58,89.6,89.58,89.6,2141199985.0
2006-01-11 20:29:00,89.593,89.6,89.564,89.564,2141199985.0
2006-01-11 20:30:00,89.55,89.57,89.54,89.55,1751599990.0
2006-01-11 20:31:00,89.587,89.587,89.552,89.574,1751599990.0
2006-01-11 20:32:00,89.577,89.599,89.559,89.584,1920099993.0
2006-01-11 20:33:00,89.575,89.596,89.549,89.596,773399993.0
2006-01-11 20:34:00,89.597,89.597,89.56,89.563,315599999.0
2006-01-11 20:35:00,89.557,89.587,89.557,89.585,670999997.0
2006-01-11 20:36:00,89.593,89.605,89.571,89.589,498900003.0
2006-01-11 20:37:00,89.593,89.618,89.587,89.618,566700002.0
2006-01-11 20:38:00,89.62,89.624,89.593,89.596,1392199997.0
2006-01-11 20:39:00,89.611,89.618,89.592,89.597,1021900005.0
2006-01-11 20:40:00,89.615,89.625,89.592,89.603,1732899990.0
2006-01-11 20:41:00,89.611,89.619,89.588,89.619,1010099992.0
2006-01-11 20:42:00,89.605,89.618,89.582,89.599,748300001.0
2006-01-11 20:43:00,89.591,89.619,89.588,89.605,567999997.0
2006-01-11 20:44:00,89.612,89.623,89.596,89.6,1262399992.0
2006-01-11 20:45:00,89.596,89.62,89.592,89.61,1151400004.0
2006-01-11 20:46:00,89.612,89.618,89.588,89.589,927099998.0
2006-01-11 20:47:00,89.591,89.625,89.591,89.608,1258199993.0
2006-01-11 20:48:00,89.607,89.617,89.589,89.594,761699997.0
2006-01-11 20:49:00,89.613,89.619,89.593,89.598,758400004.0
2006-01-11 20:50:00,89.602,89.622,89.593,89.61,904299997.0
2006-01-11 20:51:00,89.597,89.619,89.584,89.605,717299994.0
2006-01-11 20:52:00,89.59,89.615,89.582,89.615,605699999.0
2006-01-11 20:53:00,89.603,89.625,89.592,89.613,1628499994.0
2006-01-11 20:54:00,89.599,89.624,89.593,89.614,393199997.0
2006-01-11 20:55:00,89.599,89.615,89.581,89.61,1170899994.0
2006-01-11 20:56:00,89.585,89.607,89.577,89.577,888100004.0
2006-01-11 20:57:00,89.595,89.613,89.582,89.584,1229799992.0
2006-01-11 20:58:00,89.49,89.51,89.49,89.49,632100003.0
2006-01-11 20:59:00,89.5,89.51,89.49,89.5,632100003.0
2006-01-11 21:00:00,89.49,89.5,89.47,89.49,632100003.0
2006-01-11 21:01:00,89.48,89.48,89.45,89.46,632100003.0
2006-01-11 21:02:00,89.598,89.625,89.596,89.621,632100003.0
2006-01-11 21:03:00,89.61,89.625,89.598,89.623,684100004.0
2006-01-11 21:04:00,89.602,89.62,89.586,89.6,376699996.0
2006-01-11 21:05:00,89.586,89.59,89.559,89.576,299599999.0
2006-01-11 21:06:00,89.587,89.598,89.576,89.582,614200004.0
2006-01-11 21:07:00,89.586,89.598,89.574,89.586,715700004.0
2006-01-11 21:08:00,89.594,89.612,89.581,89.581,557699994.0
2006-01-11 21:09:00,89.585,89.587,89.561,89.563,434999996.0
2006-01-11 21:10:00,89.566,89.585,89.554,89.567,342999998.0
2006-01-11 21:11:00,89.55,89.567,89.543,89.557,352299996.0
2006-01-11 21:12:00,89.53,89.56,89.529,89.56,439299995.0
2006-01-11 21:13:00,89.558,89.569,89.539,89.544,1076199998.0
2006-01-11 21:14:00,89.555,89.569,89.541,89.566,1195999992.0
2006-01-11 21:15:00,89.572,89.58,89.548,89.558,1133799992.0
2006-01-11 21:16:00,89.56,89.585,89.555,89.575,758799996.0
2006-01-11 21:17:00,89.577,89.577,89.538,89.542,1333299994.0
2006-01-11 21:18:00,89.542,89.566,89.537,89.563,831000002.0
2006-01-11 21:19:00,89.544,89.574,89.543,89.573,1112099991.0
2006-01-11 21:20:00,89.573,89.59,89.558,89.575,1644799991.0
2006-01-11 21:21:00,89.563,89.576,89.543,89.57,1876700002.0
2006-01-11 21:22:00,89.576,89.582,89.547,89.565,1703000001.0
2006-01-11 21:23:00,89.589,89.592,89.553,89.587,880999999.0
2006-01-11 21:24:00,89.573,89.592,89.564,89.588,725399999.0
2006-01-11 21:25:00,89.564,89.582,89.552,89.567,1207499987.0
2006-01-11 21:26:00,89.562,89.57,89.536,89.536,518500003.0
2006-01-11 21:27:00,89.539,89.57,89.539,89.57,516700002.0
2006-01-11 21:28:00,89.569,89.585,89.559,89.585,295000000.0
2006-01-11 21:29:00,89.589,89.589,89.543,89.543,598699999.0
2006-01-11 21:30:00,89.536,89.56,89.528,89.547,590399994.0
2006-01-11 21:31:00,89.519,89.54,89.513,89.54,192400000.0
2006-01-11 21:32:00,89.538,89.547,89.523,89.533,1218699994.0
2006-01-11 21:33:00,89.512,89.532,89.511,89.517,156900000.0
2006-01-11 21:34:00,89.52,89.542,89.505,89.523,458600001.0
2006-01-11 21:35:00,89.523,89.54,89.508,89.527,419700001.0
2006-01-11 21:36:00,89.504,89.532,89.504,89.532,147100000.0
2006-01-11 21:37:00,89.509,89.532,89.509,89.525,300599995.0
2006-01-11 21:38:00,89.512,89.517,89.494,89.494,408199999.0
2006-01-11 21:39:00,89.505,89.515,89.484,89.507,256700001.0
2006-01-11 21:40:00,89.508,89.529,89.5,89.515,434899996.0
2006-01-11 21:41:00,89.499,89.525,89.483,89.507,332799998.0
2006-01-11 21:42:00,89.515,89.515,89.479,89.481,684099997.0
2006-01-11 21:43:00,89.494,89.507,89.476,89.495,515299999.0
2006-01-11 21:44:00,89.483,89.505,89.479,89.502,1344999997.0
2006-01-11 21:45:00,89.481,89.511,89.46,89.477,1070699997.0
2006-01-11 21:46:00,89.456,89.48,89.45,89.47,530399998.0
2006-01-11 21:47:00,89.458,89.478,89.456,89.473,779900004.0
2006-01-11 21:48:00,89.475,89.481,89.453,89.453,291600001.0
2006-01-11 21:49:00,89.465,89.485,89.45,89.466,794099995.0
2006-01-11 21:50:00,89.453,89.476,89.453,89.472,103300000.0
2006-01-11 21:51:00,89.472,89.478,89.45,89.45,339300000.0
2006-01-11 21:52:00,89.46,89.474,89.441,89.448,587699998.0
2006-01-11 21:53:00,89.473,89.478,89.454,89.454,205999998.0
2006-01-11 21:54:00,89.47,89.47,89.45,89.45,278799996.0
2006-01-11 21:55:00,89.454,89.475,89.454,89.472,174499999.0
2006-01-11 21:56:00,89.471,89.479,89.459,89.473,744200001.0
2006-01-11 21:57:00,89.47,89.487,89.468,89.485,157500002.0
2006-01-11 21:58:00,89.483,89.496,89.483,89.49,87299999.0
2006-01-11 21:59:00,89.489,89.497,89.465,89.471,550199994.0
2006-01-11 22:00:00,89.483,89.49,89.445,89.456,502199998.0
2006-01-11 22:01:00,89.442,89.466,89.429,89.46,938599992.0
2006-01-11 22:02:00,89.453,89.462,89.434,89.434,1074599996.0
2006-01-11 22:03:00,89.442,89.464,89.426,89.441,368300000.0
2006-01-11 22:04:00,89.459,89.465,89.433,89.443,817199997.0
2006-01-11 22:05:00,89.45,89.451,89.414,89.435,301800000.0
2006-01-11 22:06:00,89.447,89.456,89.423,89.441,217699997.0
2006-01-11 22:07:00,89.432,89.457,89.432,89.45,212500005.0
2006-01-11 22:08:00,89.441,89.453,89.423,89.443,262399995.0
2006-01-11 22:09:00,89.449,89.463,89.432,89.432,265299997.0
2006-01-11 22:10:00,89.442,89.46,89.413,89.436,218900002.0
2006-01-11 22:11:00,89.431,89.455,89.43,89.445,403700001.0
2006-01-11 22:12:00,89.426,89.448,89.408,89.444,429499996.0
2006-01-11 22:13:00,89.429,89.45,89.421,89.445,554599995.0
2006-01-11 22:14:00,89.433,89.452,89.431,89.446,219999998.0
2006-01-11 22:15:00,89.448,89.46,89.433,89.433,521799997.0
2006-01-11 22:16:00,89.451,89.451,89.424,89.427,505599998.0
2006-01-11 22:17:00,89.43,89.454,89.428,89.438,132699998.0
2006-01-11 22:18:00,89.435,89.455,89.433,89.451,390000000.0
2006-01-11 22:19:00,89.444,89.46,89.43,89.45,180999997.0
2006-01-11 22:20:00,89.433,89.45,89.427,89.436,231999997.0
2006-01-11 22:21:00,89.419,89.46,89.419,89.455,177000001.0
2006-01-11 22:22:00,89.456,89.475,89.445,89.463,488099998.0
2006-01-11 22:23:00,89.452,89.489,89.452,89.489,217899998.0
2006-01-11 22:24:00,89.483,89.496,89.469,89.489,230499997.0
2006-01-11 22:25:00,89.468,89.487,89.466,89.482,225699997.0
2006-01-11 22:26:00,89.45,89.472,89.45,89.472,46800000.0
2006-01-11 22:27:00,89.474,89.494,89.47,89.494,896900004.0
2006-01-11 22:28:00,89.493,89.495,89.473,89.473,446000002.0
2006-01-11 22:29:00,89.471,89.487,89.448,89.473,372999997.0
2006-01-11 22:30:00,89.463,89.482,89.453,89.475,481999999.0
2006-01-11 22:31:00,89.452,89.473,89.45,89.473,204499998.0
2006-01-11 22:32:00,89.47,89.48,89.451,89.455,211799999.0
2006-01-11 22:33:00,89.462,89.482,89.456,89.472,576800002.0
2006-01-11 22:34:00,89.472,89.48,89.454,89.455,553000002.0
2006-01-11 22:35:00,89.475,89.475,89.443,89.443,301099997.0
2006-01-11 22:36:00,89.465,89.484,89.453,89.453,566300000.0
2006-01-11 22:37:00,89.46,89.479,89.452,89.469,199199998.0
2006-01-11 22:38:00,89.465,89.465,89.445,89.445,256399997.0
2006-01-11 22:39:00,89.465,89.465,89.442,89.449,340199996.0
2006-01-11 22:40:00,89.455,89.475,89.449,89.465,341300004.0
2006-01-11 22:41:00,89.468,89.473,89.453,89.458,293000003.0
2006-01-11 22:42:00,89.462,89.474,89.428,89.444,282500004.0
2006-01-11 22:43:00,89.448,89.459,89.426,89.439,841199998.0
2006-01-11 22:44:00,89.465,89.47,89.44,89.44,401099997.0
2006-01-11 22:45:00,89.464,89.464,89.428,89.444,389799998.0
2006-01-11 22:46:00,89.465,89.47,89.437,89.45,289299999.0
2006-01-11 22:47:00,89.464,89.464,89.437,89.446,298900002.0
2006-01-11 22:48:00,89.449,89.47,89.43,89.455,592099999.0
2006-01-11 22:49:00,89.44,89.475,89.44,89.465,528199999.0
2006-01-11 22:50:00,89.467,89.467,89.43,89.43,212200001.0
2006-01-11 22:51:00,89.431,89.461,89.431,89.461,634299997.0
2006-01-11 22:52:00,89.465,89.465,89.448,89.448,114500004.0
2006-01-11 22:53:00,89.45,89.468,89.399,89.452,285000000.0
2006-01-11 22:54:00,89.448,89.46,89.43,89.435,185800001.0
2006-01-11 22:55:00,89.432,89.457,89.43,89.451,508299998.0
2006-01-11 22:56:00,89.45,89.455,89.43,89.43,151999995.0
2006-01-11 22:57:00,89.43,89.45,89.406,89.438,193399997.0
2006-01-11 22:58:00,89.448,89.448,89.429,89.431,73100000.0
2006-01-11 22:59:00,89.422,89.442,89.378,89.43,222299998.0
2006-01-11 23:00:00,89.437,89.455,89.432,89.447,370899996.0
2006-01-11 23:01:00,89.433,89.451,89.429,89.446,185599999.0
2006-01-11 23:02:00,89.45,89.45,89.424,89.431,217199997.0
2006-01-11 23:03:00,89.43,89.445,89.416,89.424,320100003.0
2006-01-11 23:04:00,89.422,89.433,89.401,89.409,31900000.0
2006-01-11 23:05:00,89.423,89.442,89.419,89.427,150400003.0
2006-01-11 23:06:00,89.415,89.45,89.415,89.45,178000000.0
2006-01-11 23:07:00,89.427,89.45,89.423,89.45,152699999.0
2006-01-11 23:08:00,89.432,89.453,89.427,89.453,231199999.0
2006-01-11 23:09:00,89.439,89.455,89.435,89.435,149299996.0
2006-01-11 23:10:00,89.443,89.462,89.443,89.462,149900001.0
2006-01-11 23:11:00,89.449,89.466,89.438,89.457,213299994.0
2006-01-11 23:12:00,89.458,89.466,89.444,89.454,226100003.0
2006-01-11 23:13:00,89.454,89.463,89.436,89.437,273800002.0
2006-01-11 23:14:00,89.463,89.47,89.445,89.459,217700000.0
2006-01-11 23:15:00,89.449,89.467,89.449,89.467,67800000.0
2006-01-11 23:16:00,89.46,89.475,89.441,89.459,348700002.0
2006-01-11 23:17:00,89.46,89.475,89.44,89.456,264699998.0
2006-01-11 23:18:00,89.455,89.468,89.442,89.457,86399998.0
2006-01-11 23:19:00,89.441,89.462,89.431,89.437,147499999.0
2006-01-11 23:20:00,89.445,89.467,89.443,89.467,160400001.0
2006-01-11 23:21:00,89.465,89.47,89.448,89.458,216699997.0
2006-01-11 23:22:00,89.454,89.467,89.435,89.456,172600001.0
2006-01-11 23:23:00,89.456,89.469,89.447,89.462,161900001.0
2006-01-11 23:24:00,89.468,89.471,89.444,89.444,396300003.0
2006-01-11 23:25:00,89.448,89.46,89.442,89.455,22400000.0
2006-01-11 23:26:00,89.453,89.463,89.438,89.455,173599999.0
2006-01-11 23:27:00,89.455,89.455,89.44,89.44,59500000.0
2006-01-11 23:28:00,89.465,89.465,89.44,89.44,144100000.0
2006-01-11 23:29:00,89.456,89.456,89.42,89.435,280899997.0
2006-01-11 23:30:00,89.446,89.458,89.435,89.453,183400000.0
2006-01-11 23:31:00,89.44,89.46,89.44,89.46,193999996.0
2006-01-11 23:32:00,89.455,89.46,89.438,89.441,186800000.0
2006-01-11 23:33:00,89.428,89.46,89.428,89.46,182999998.0
2006-01-11 23:34:00,89.449,89.466,89.43,89.459,217200000.0
2006-01-11 23:35:00,89.447,89.475,89.423,89.465,244499998.0
2006-01-11 23:36:00,89.472,89.475,89.455,89.458,263300000.0
2006-01-11 23:37:00,89.461,89.485,89.456,89.475,244300001.0
2006-01-11 23:38:00,89.473,89.473,89.449,89.45,219200000.0
2006-01-11 23:39:00,89.479,89.481,89.457,89.457,205400002.0
2006-01-11 23:40:00,89.445,89.473,89.439,89.458,137599999.0
2006-01-11 23:41:00,89.455,89.468,89.44,89.456,224799998.0
2006-01-11 23:42:00,89.443,89.443,89.412,89.412,224099996.0
2006-01-11 23:43:00,89.434,89.44,89.416,89.428,319400001.0
2006-01-11 23:44:00,89.407,89.442,89.403,89.442,309799998.0
2006-01-11 23:45:00,89.415,89.433,89.411,89.43,71500001.0
2006-01-11 23:46:00,89.423,89.446,89.421,89.428,238599999.0
2006-01-11 23:47:00,89.407,89.428,89.399,89.408,261500002.0
2006-01-11 23:48:00,89.413,89.446,89.413,89.446,242599997.0
2006-01-11 23:49:00,89.44,89.44,89.409,89.44,192599999.0
2006-01-11 23:50:00,89.438,89.456,89.419,89.44,273799997.0
2006-01-11 23:51:00,89.437,89.455,89.432,89.452,194300002.0
2006-01-11 23:52:00,89.443,89.475,89.437,89.458,249399998.0
2006-01-11 23:53:00,89.457,89.47,89.453,89.454,103599998.0
2006-01-11 23:54:00,89.462,89.481,89.458,89.473,263900003.0
2006-01-11 23:55:00,89.442,89.46,89.436,89.448,123300001.0
2006-01-11 23:56:00,89.446,89.464,89.438,89.45,334800003.0
2006-01-11 23:57:00,89.432,89.452,89.432,89.452,154800001.0
2006-01-11 23:58:00,89.457,89.47,89.444,89.458,232399998.0
2006-01-11 23:59:00,89.44,89.455,89.44,89.455,59599999.0
2006-01-12 00:00:00,89.455,89.46,89.436,89.436,144100000.0
2006-01-12 00:01:00,89.459,89.47,89.412,89.412,247100000.0
2006-01-12 00:02:00,89.423,89.449,89.403,89.413,365800003.0
2006-01-12 00:03:00,89.416,89.429,89.376,89.389,242699999.0
2006-01-12 00:04:00,89.404,89.446,89.395,89.446,174100000.0
2006-01-12 00:05:00,89.445,89.451,89.415,89.424,182400000.0
2006-01-12 00:06:00,89.447,89.447,89.394,89.421,288599998.0
2006-01-12 00:07:00,89.423,89.438,89.397,89.418,236899997.0
2006-01-12 00:08:00,89.407,89.436,89.402,89.413,204800000.0
2006-01-12 00:09:00,89.417,89.437,89.383,89.406,224500001.0
2006-01-12 00:10:00,89.428,89.442,89.396,89.396,199899997.0
2006-01-12 00:11:00,89.429,89.434,89.397,89.403,243599998.0
2006-01-12 00:12:00,89.415,89.446,89.4,89.417,197799998.0
2006-01-12 00:13:00,89.421,89.455,89.406,89.42,312799998.0
2006-01-12 00:14:00,89.439,89.471,89.434,89.46,290099998.0
2006-01-12 00:15:00,89.458,89.474,89.425,89.43,306300000.0
2006-01-12 00:16:00,89.451,89.478,89.43,89.442,212199996.0
2006-01-12 00:17:00,89.455,89.467,89.423,89.427,240300000.0
2006-01-12 00:18:00,89.473,89.508,89.455,89.483,300100001.0
2006-01-12 00:19:00,89.47,89.566,89.47,89.544,282200001.0
2006-01-12 00:20:00,89.56,89.593,89.538,89.553,246100001.0
2006-01-12 00:21:00,89.563,89.611,89.553,89.611,304099996.0
2006-01-12 00:22:00,89.583,89.603,89.565,89.585,355300001.0
2006-01-12 00:23:00,89.577,89.592,89.498,89.573,302900002.0
2006-01-12 00:24:00,89.602,89.602,89.513,89.526,205600000.0
2006-01-12 00:25:00,89.576,89.593,89.527,89.573,296599999.0
2006-01-12 00:26:00,89.488,89.585,89.483,89.585,183600000.0
2006-01-12 00:27:00,89.586,89.603,89.577,89.602,310100003.0
2006-01-12 00:28:00,89.603,89.611,89.588,89.611,211900001.0
2006-01-12 00:29:00,89.624,89.627,89.589,89.617,356699994.0
2006-01-12 00:30:00,89.623,89.627,89.597,89.612,99600000.0
2006-01-12 00:31:00,89.617,89.644,89.607,89.636,257199998.0
2006-01-12 00:32:00,89.645,89.657,89.622,89.654,210099998.0
2006-01-12 00:33:00,89.65,89.65,89.612,89.623,157299999.0
2006-01-12 00:34:00,89.603,89.625,89.581,89.61,119199999.0
2006-01-12 00:35:00,89.615,89.635,89.593,89.621,320399995.0
2006-01-12 00:36:00,89.617,89.632,89.592,89.619,204000001.0
2006-01-12 00:37:00,89.6,89.622,89.593,89.622,277899996.0
2006-01-12 00:38:00,89.604,89.633,89.604,89.627,214400002.0
2006-01-12 00:39:00,89.617,89.644,89.617,89.635,223800001.0
2006-01-12 00:40:00,89.643,89.647,89.62,89.623,213499999.0
2006-01-12 00:41:00,89.637,89.647,89.622,89.627,331100001.0
2006-01-12 00:42:00,89.635,89.635,89.61,89.622,214500001.0
2006-01-12 00:43:00,89.63,89.642,89.617,89.623,238199993.0
2006-01-12 00:44:00,89.626,89.633,89.609,89.609,63600000.0
2006-01-12 00:45:00,89.635,89.641,89.611,89.614,190299998.0
2006-01-12 00:46:00,89.603,89.624,89.597,89.624,216400000.0
2006-01-12 00:47:00,89.614,89.641,89.603,89.641,291800000.0
2006-01-12 00:48:00,89.62,89.633,89.593,89.61,288199999.0
2006-01-12 00:49:00,89.588,89.622,89.588,89.607,180499996.0
2006-01-12 00:50:00,89.598,89.616,89.587,89.603,123099998.0
2006-01-12 00:51:00,89.574,89.609,89.572,89.597,250899999.0
2006-01-12 00:52:00,89.59,89.606,89.569,89.587,207699997.0
2006-01-12 00:53:00,89.595,89.603,89.586,89.592,187200000.0
2006-01-12 00:54:00,89.6,89.6,89.574,89.576,194199998.0
2006-01-12 00:55:00,89.582,89.607,89.582,89.607,243699998.0
2006-01-12 00:56:00,89.589,89.605,89.568,89.589,197300003.0
2006-01-12 00:57:00,89.596,89.608,89.588,89.608,176700000.0
2006-01-12 00:58:00,89.592,89.607,89.574,89.592,106300000.0
2006-01-12 00:59:00,89.588,89.604,89.577,89.593,295600005.0
2006-01-12 01:00:00,89.579,89.599,89.56,89.577,330500000.0
2006-01-12 01:01:00,89.569,89.59,89.569,89.584,242299998.0
2006-01-12 01:02:00,89.586,89.607,89.568,89.605,238299995.0
2006-01-12 01:03:00,89.603,89.624,89.584,89.61,241699999.0
2006-01-12 01:04:00,89.615,89.62,89.594,89.594,240700001.0
2006-01-12 01:05:00,89.59,89.612,89.59,89.612,82799997.0
2006-01-12 01:06:00,89.612,89.62,89.592,89.6,228000002.0
2006-01-12 01:07:00,89.591,89.607,89.574,89.592,205400000.0
2006-01-12 01:08:00,89.602,89.602,89.581,89.588,198099998.0
2006-01-12 01:09:00,89.59,89.59,89.569,89.578,133900003.0
2006-01-12 01:10:00,89.573,89.586,89.558,89.573,153400000.0
2006-01-12 01:11:00,89.573,89.597,89.564,89.597,175000000.0
2006-01-12 01:12:00,89.598,89.606,89.581,89.603,340100001.0
2006-01-12 01:13:00,89.601,89.608,89.58,89.593,173300001.0
2006-01-12 01:14:00,89.58,89.6,89.571,89.59,101799999.0
2006-01-12 01:15:00,89.593,89.608,89.586,89.608,278699998.0
2006-01-12 01:16:00,89.602,89.61,89.578,89.578,270199998.0
2006-01-12 01:17:00,89.57,89.595,89.57,89.595,143800000.0
2006-01-12 01:18:00,89.588,89.612,89.582,89.582,140899999.0
2006-01-12 01:19:00,89.6,89.614,89.588,89.597,101199999.0
2006-01-12 01:20:00,89.586,89.613,89.583,89.601,294599999.0
2006-01-12 01:21:00,89.593,89.622,89.59,89.61,281800000.0
2006-01-12 01:22:00,89.603,89.607,89.585,89.595,35600000.0
2006-01-12 01:23:00,89.591,89.591,89.559,89.573,212800001.0
2006-01-12 01:24:00,89.554,89.571,89.545,89.565,167799997.0
2006-01-12 01:25:00,89.573,89.58,89.552,89.562,34300000.0
2006-01-12 01:26:00,89.577,89.601,89.569,89.601,145800000.0
2006-01-12 01:27:00,89.597,89.627,89.597,89.627,197299999.0
2006-01-12 01:28:00,89.584,89.628,89.584,89.627,292500000.0
2006-01-12 01:29:00,89.618,89.633,89.593,89.607,213599999.0
2006-01-12 01:30:00,89.632,89.646,89.615,89.626,240999998.0
2006-01-12 01:31:00,89.622,89.643,89.615,89.638,268899995.0
2006-01-12 01:32:00,89.64,89.649,89.624,89.636,133199999.0
2006-01-12 01:33:00,89.637,89.637,89.619,89.619,67499999.0
2006-01-12 01:34:00,89.627,89.634,89.609,89.613,272200000.0
2006-01-12 01:35:00,89.611,89.638,89.611,89.625,225400001.0
2006-01-12 01:36:00,89.628,89.639,89.612,89.632,256800005.0
2006-01-12 01:37:00,89.636,89.643,89.617,89.631,329899999.0
2006-01-12 01:38:00,89.639,89.648,89.62,89.643,249600000.0
2006-01-12 01:39:00,89.638,89.642,89.622,89.63,192799997.0
2006-01-12 01:40:00,89.635,89.66,89.63,89.64,206199998.0
2006-01-12 01:41:00,89.622,89.661,89.622,89.659,234199997.0
2006-01-12 01:42:00,89.65,89.65,89.612,89.612,104800003.0
2006-01-12 01:43:00,89.624,89.648,89.624,89.645,185499997.0
2006-01-12 01:44:00,89.653,89.658,89.638,89.638,155600001.0
2006-01-12 01:45:00,89.656,89.668,89.636,89.644,149100000.0
2006-01-12 01:46:00,89.642,89.664,89.642,89.644,169000002.0
2006-01-12 01:47:00,89.653,89.662,89.633,89.639,254100002.0
2006-01-12 01:48:00,89.673,89.679,89.65,89.668,383400002.0
2006-01-12 01:49:00,89.637,89.656,89.629,89.654,300199999.0
2006-01-12 01:50:00,89.629,89.662,89.629,89.646,365400002.0
2006-01-12 01:51:00,89.652,89.655,89.63,89.639,234899997.0
2006-01-12 01:52:00,89.659,89.674,89.647,89.651,218199997.0
2006-01-12 01:53:00,89.667,89.676,89.647,89.648,209299999.0
2006-01-12 01:54:00,89.66,89.681,89.655,89.681,262899996.0
2006-01-12 01:55:00,89.688,89.689,89.66,89.66,142200001.0
2006-01-12 01:56:00,89.664,89.681,89.645,89.659,281800000.0
2006-01-12 01:57:00,89.664,89.685,89.661,89.681,269500004.0
2006-01-12 01:58:00,89.663,89.68,89.652,89.679,332700001.0
2006-01-12 01:59:00,89.678,89.678,89.651,89.665,243799998.0
2006-01-12 02:00:00,89.678,89.685,89.663,89.663,269200002.0
2006-01-12 02:01:00,89.678,89.678,89.641,89.641,295799995.0
2006-01-12 02:02:00,89.656,89.675,89.652,89.652,186499997.0
2006-01-12 02:03:00,89.652,89.662,89.627,89.627,329000002.0
2006-01-12 02:04:00,89.634,89.651,89.634,89.651,46699999.0
2006-01-12 02:05:00,89.644,89.661,89.637,89.644,260800001.0
2006-01-12 02:06:00,89.639,89.669,89.639,89.656,182699998.0
2006-01-12 02:07:00,89.655,89.662,89.635,89.644,252099998.0
2006-01-12 02:08:00,89.668,89.686,89.655,89.671,269700001.0
2006-01-12 02:09:00,89.665,89.686,89.663,89.675,272299998.0
2006-01-12 02:10:00,89.664,89.688,89.659,89.679,233499997.0
2006-01-12 02:11:00,89.656,89.688,89.647,89.672,218599998.0
2006-01-12 02:12:00,89.66,89.68,89.66,89.675,140399998.0
2006-01-12 02:13:00,89.667,89.685,89.664,89.669,157799996.0
2006-01-12 02:14:00,89.693,89.695,89.679,89.679,92400000.0
2006-01-12 02:15:00,89.675,89.701,89.65,89.66,301800004.0
2006-01-12 02:16:00,89.63,89.659,89.63,89.658,153199999.0
2006-01-12 02:17:00,89.667,89.674,89.645,89.663,332599998.0
2006-01-12 02:18:00,89.654,89.677,89.654,89.674,208900003.0
2006-01-12 02:19:00,89.675,89.685,89.659,89.671,264699996.0
2006-01-12 02:20:00,89.661,89.687,89.661,89.687,59400000.0
2006-01-12 02:21:00,89.674,89.696,89.674,89.693,207600002.0
2006-01-12 02:22:00,89.678,89.695,89.672,89.691,199400000.0
2006-01-12 02:23:00,89.68,89.692,89.672,89.69,306099998.0
2006-01-12 02:24:00,89.694,89.705,89.676,89.676,255600001.0
2006-01-12 02:25:00,89.684,89.698,89.667,89.685,268099998.0
2006-01-12 02:26:00,89.694,89.702,89.673,89.691,88999998.0
2006-01-12 02:27:00,89.707,89.712,89.692,89.692,216899999.0
2006-01-12 02:28:00,89.703,89.703,89.685,89.685,68400000.0
2006-01-12 02:29:00,89.696,89.707,89.683,89.695,269099996.0
2006-01-12 02:30:00,89.699,89.708,89.681,89.688,157599999.0
2006-01-12 02:31:00,89.707,89.707,89.684,89.687,218200001.0
2006-01-12 02:32:00,89.69,89.712,89.687,89.701,173499999.0
2006-01-12 02:33:00,89.686,89.702,89.686,89.693,75600000.0
2006-01-12 02:34:00,89.684,89.696,89.654,89.654,223799999.0
2006-01-12 02:35:00,89.661,89.676,89.641,89.651,337499998.0
2006-01-12 02:36:00,89.648,89.669,89.647,89.669,271900003.0
2006-01-12 02:37:00,89.655,89.672,89.644,89.653,226300002.0
2006-01-12 02:38:00,89.658,89.658,89.628,89.645,126400000.0
2006-01-12 02:39:00,89.628,89.645,89.628,89.633,135200000.0
2006-01-12 02:40:00,89.621,89.647,89.618,89.647,262499998.0
2006-01-12 02:41:00,89.637,89.65,89.622,89.65,308799999.0
2006-01-12 02:42:00,89.645,89.65,89.628,89.648,283900002.0
2006-01-12 02:43:00,89.64,89.65,89.621,89.621,98099999.0
2006-01-12 02:44:00,89.645,89.648,89.628,89.643,166199999.0
2006-01-12 02:45:00,89.609,89.629,89.608,89.629,159099997.0
2006-01-12 02:46:00,89.626,89.626,89.59,89.59,187000000.0
2006-01-12 02:47:00,89.586,89.622,89.586,89.622,135000000.0
2006-01-12 02:48:00,89.611,89.624,89.602,89.623,280799999.0
2006-01-12 02:49:00,89.61,89.633,89.608,89.623,277300001.0
2006-01-12 02:50:00,89.623,89.623,89.572,89.572,212100002.0
2006-01-12 02:51:00,89.583,89.598,89.572,89.574,182799997.0
2006-01-12 02:52:00,89.599,89.617,89.582,89.595,189199998.0
2006-01-12 02:53:00,89.615,89.629,89.597,89.616,232300001.0
2006-01-12 02:54:00,89.625,89.637,89.604,89.623,105800000.0
2006-01-12 02:55:00,89.643,89.658,89.625,89.629,273799994.0
2006-01-12 02:56:00,89.651,89.659,89.634,89.634,311200006.0
2006-01-12 02:57:00,89.644,89.657,89.631,89.642,111100000.0
2006-01-12 02:58:00,89.65,89.657,89.638,89.645,75100000.0
2006-01-12 02:59:00,89.652,89.652,89.631,89.631,212899995.0
2006-01-12 03:00:00,89.63,89.65,89.627,89.643,173999999.0
2006-01-12 03:01:00,89.62,89.637,89.614,89.627,260699998.0
2006-01-12 03:02:00,89.636,89.642,89.617,89.617,216899998.0
2006-01-12 03:03:00,89.604,89.622,89.6,89.62,145600000.0
2006-01-12 03:04:00,89.608,89.608,89.593,89.597,56900000.0
2006-01-12 03:05:00,89.588,89.602,89.574,89.602,266300003.0
2006-01-12 03:06:00,89.581,89.598,89.57,89.581,128200001.0
2006-01-12 03:07:00,89.585,89.604,89.568,89.583,281200002.0
2006-01-12 03:08:00,89.612,89.612,89.581,89.584,296500000.0
2006-01-12 03:09:00,89.594,89.602,89.579,89.585,274900002.0
2006-01-12 03:10:00,89.587,89.594,89.565,89.574,268899999.0
2006-01-12 03:11:00,89.585,89.585,89.554,89.563,200399998.0
2006-01-12 03:12:00,89.564,89.588,89.563,89.574,107000000.0
2006-01-12 03:13:00,89.563,89.597,89.56,89.585,387199998.0
2006-01-12 03:14:00,89.587,89.596,89.573,89.587,231099997.0
2006-01-12 03:15:00,89.573,89.589,89.567,89.586,69600001.0
2006-01-12 03:16:00,89.588,89.602,89.57,89.602,145299998.0
2006-01-12 03:17:00,89.588,89.588,89.572,89.572,162900000.0
2006-01-12 03:18:00,89.563,89.579,89.557,89.576,17700000.0
2006-01-12 03:19:00,89.574,89.595,89.571,89.576,248599999.0
2006-01-12 03:20:00,89.591,89.597,89.57,89.597,197100002.0
2006-01-12 03:21:00,89.597,89.604,89.584,89.587,390500000.0
2006-01-12 03:22:00,89.597,89.623,89.597,89.623,297700002.0
2006-01-12 03:23:00,89.627,89.631,89.601,89.614,202200002.0
2006-01-12 03:24:00,89.628,89.634,89.612,89.618,296100001.0
2006-01-12 03:25:00,89.638,89.638,89.607,89.615,264399998.0
2006-01-12 03:26:00,89.642,89.643,89.619,89.619,237599993.0
2006-01-12 03:27:00,89.636,89.648,89.623,89.635,53299999.0
2006-01-12 03:28:00,89.637,89.637,89.619,89.619,19800000.0
2006-01-12 03:29:00,89.621,89.643,89.621,89.64,209000000.0
2006-01-12 03:30:00,89.643,89.657,89.628,89.629,232899996.0
2006-01-12 03:31:00,89.655,89.659,89.641,89.642,52999999.0
2006-01-12 03:32:00,89.673,89.679,89.653,89.653,270199999.0
2006-01-12 03:33:00,89.665,89.68,89.65,89.656,174999998.0
2006-01-12 03:34:00,89.675,89.675,89.653,89.66,194700001.0
2006-01-12 03:35:00,89.673,89.7,89.658,89.67,252499999.0
2006-01-12 03:36:00,89.68,89.68,89.655,89.658,104400000.0
2006-01-12 03:37:00,89.655,89.676,89.646,89.668,254900001.0
2006-01-12 03:38:00,89.642,89.673,89.642,89.659,172100003.0
2006-01-12 03:39:00,89.646,89.669,89.631,89.639,126999998.0
2006-01-12 03:40:00,89.644,89.672,89.643,89.656,140199998.0
2006-01-12 03:41:00,89.636,89.658,89.633,89.634,247700001.0
2006-01-12 03:42:00,89.646,89.685,89.646,89.672,182200001.0
2006-01-12 03:43:00,89.643,89.66,89.627,89.65,187800001.0
2006-01-12 03:44:00,89.657,89.666,89.62,89.653,207300000.0
2006-01-12 03:45:00,89.628,89.657,89.628,89.657,81700000.0
2006-01-12 03:46:00,89.635,89.674,89.635,89.651,192200001.0
2006-01-12 03:47:00,89.652,89.656,89.627,89.627,265900002.0
2006-01-12 03:48:00,89.637,89.645,89.609,89.618,239300002.0
2006-01-12 03:49:00,89.642,89.642,89.617,89.628,277600003.0
2006-01-12 03:50:00,89.614,89.633,89.597,89.605,203899999.0
2006-01-12 03:51:00,89.595,89.606,89.567,89.588,238799997.0
2006-01-12 03:52:00,89.587,89.592,89.566,89.578,293000000.0
2006-01-12 03:53:00,89.593,89.606,89.568,89.585,208300002.0
2006-01-12 03:54:00,89.599,89.623,89.596,89.601,323799999.0
2006-01-12 03:55:00,89.579,89.597,89.579,89.588,46899999.0
2006-01-12 03:56:00,89.555,89.572,89.552,89.56,201600000.0
2006-01-12 03:57:00,89.575,89.587,89.558,89.558,136400002.0
2006-01-12 03:58:00,89.557,89.588,89.555,89.575,234099998.0
2006-01-12 03:59:00,89.564,89.597,89.564,89.592,260000002.0
2006-01-12 04:00:00,89.558,89.593,89.558,89.566,183799999.0
2006-01-12 04:01:00,89.58,89.593,89.568,89.579,134499999.0
2006-01-12 04:02:00,89.583,89.589,89.568,89.578,155200002.0
2006-01-12 04:03:00,89.571,89.592,89.571,89.588,211300002.0
2006-01-12 04:04:00,89.572,89.585,89.556,89.559,208200002.0
2006-01-12 04:05:00,89.552,89.576,89.55,89.55,218400002.0
2006-01-12 04:06:00,89.523,89.556,89.523,89.556,178300000.0
2006-01-12 04:07:00,89.531,89.557,89.526,89.545,170199998.0
2006-01-12 04:08:00,89.533,89.557,89.523,89.545,229100001.0
2006-01-12 04:09:00,89.56,89.567,89.536,89.536,284700000.0
2006-01-12 04:10:00,89.54,89.566,89.54,89.56,207700001.0
2006-01-12 04:11:00,89.547,89.548,89.525,89.525,240300001.0
2006-01-12 04:12:00,89.537,89.574,89.537,89.569,102499999.0
2006-01-12 04:13:00,89.553,89.557,89.534,89.545,257600000.0
2006-01-12 04:14:00,89.558,89.564,89.541,89.542,375500000.0
2006-01-12 04:15:00,89.557,89.561,89.543,89.55,239500000.0
2006-01-12 04:16:00,89.544,89.566,89.541,89.556,164700001.0
2006-01-12 04:17:00,89.541,89.557,89.525,89.534,320499996.0
2006-01-12 04:18:00,89.537,89.557,89.534,89.545,188700000.0
2006-01-12 04:19:00,89.541,89.541,89.524,89.524,125300002.0
2006-01-12 04:20:00,89.502,89.538,89.502,89.533,261199995.0
2006-01-12 04:21:00,89.524,89.546,89.519,89.519,141300002.0
2006-01-12 04:22:00,89.545,89.55,89.525,89.53,187500001.0
2006-01-12 04:23:00,89.557,89.56,89.535,89.543,263099999.0
2006-01-12 04:24:00,89.555,89.56,89.54,89.54,145899997.0
2006-01-12 04:25:00,89.562,89.568,89.546,89.547,318299999.0
2006-01-12 04:26:00,89.548,89.572,89.548,89.554,122500000.0
2006-01-12 04:27:00,89.547,89.55,89.526,89.526,108000001.0
2006-01-12 04:28:00,89.521,89.535,89.515,89.534,139900001.0
2006-01-12 04:29:00,89.513,89.526,89.504,89.517,171000000.0
2006-01-12 04:30:00,89.505,89.523,89.501,89.523,131299999.0
2006-01-12 04:31:00,89.515,89.542,89.515,89.528,193000001.0
2006-01-12 04:32:00,89.513,89.531,89.507,89.507,108900000.0
2006-01-12 04:33:00,89.514,89.52,89.497,89.502,170999999.0
2006-01-12 04:34:00,89.534,89.534,89.504,89.504,154799998.0
2006-01-12 04:35:00,89.51,89.53,89.51,89.53,193900004.0
2006-01-12 04:36:00,89.517,89.524,89.499,89.503,258300001.0
2006-01-12 04:37:00,89.522,89.528,89.498,89.517,148499999.0
2006-01-12 04:38:00,89.504,89.528,89.502,89.518,230399999.0
2006-01-12 04:39:00,89.528,89.528,89.49,89.49,266600007.0
2006-01-12 04:40:00,89.512,89.53,89.505,89.505,183799997.0
2006-01-12 04:41:00,89.505,89.524,89.496,89.519,232900000.0
2006-01-12 04:42:00,89.501,89.516,89.489,89.512,251900002.0
2006-01-12 04:43:00,89.514,89.529,89.5,89.522,197400001.0
2006-01-12 04:44:00,89.525,89.525,89.497,89.497,162200000.0
2006-01-12 04:45:00,89.517,89.533,89.504,89.504,163800001.0
2006-01-12 04:46:00,89.513,89.52,89.495,89.503,286000000.0
2006-01-12 04:47:00,89.506,89.529,89.503,89.52,147899998.0
2006-01-12 04:48:00,89.515,89.531,89.515,89.531,54799998.0
2006-01-12 04:49:00,89.537,89.537,89.506,89.509,314399999.0
2006-01-12 04:50:00,89.509,89.529,89.496,89.508,357599998.0
2006-01-12 04:51:00,89.504,89.517,89.486,89.492,143399999.0
2006-01-12 04:52:00,89.501,89.525,89.501,89.525,33000000.0
2006-01-12 04:53:00,89.507,89.531,89.504,89.523,273599997.0
2006-01-12 04:54:00,89.511,89.525,89.493,89.511,110999999.0
2006-01-12 04:55:00,89.493,89.514,89.486,89.508,315000002.0
2006-01-12 04:56:00,89.501,89.523,89.486,89.507,222699999.0
2006-01-12 04:57:00,89.491,89.512,89.489,89.505,237099998.0
2006-01-12 04:58:00,89.508,89.512,89.483,89.493,223700000.0
2006-01-12 04:59:00,89.505,89.518,89.487,89.503,81500000.0
2006-01-12 05:00:00,89.5,89.511,89.483,89.501,274500000.0
2006-01-12 05:01:00,89.486,89.507,89.465,89.491,99900001.0
2006-01-12 05:02:00,89.503,89.507,89.468,89.486,264700001.0
2006-01-12 05:03:00,89.504,89.506,89.487,89.504,236999997.0
2006-01-12 05:04:00,89.509,89.521,89.489,89.489,192700000.0
2006-01-12 05:05:00,89.48,89.511,89.48,89.501,206499996.0
2006-01-12 05:06:00,89.471,89.49,89.457,89.47,302899997.0
2006-01-12 05:07:00,89.471,89.494,89.463,89.476,168899999.0
2006-01-12 05:08:00,89.478,89.482,89.453,89.468,225199999.0
2006-01-12 05:09:00,89.471,89.49,89.459,89.485,203700001.0
2006-01-12 05:10:00,89.483,89.484,89.45,89.466,227799998.0
2006-01-12 05:11:00,89.473,89.488,89.458,89.488,181999999.0
2006-01-12 05:12:00,89.479,89.495,89.471,89.485,194999998.0
2006-01-12 05:13:00,89.485,89.495,89.477,89.483,152999997.0
2006-01-12 05:14:00,89.489,89.498,89.475,89.486,194299998.0
2006-01-12 05:15:00,89.485,89.509,89.48,89.487,329500004.0
2006-01-12 05:16:00,89.504,89.516,89.495,89.515,280100000.0
2006-01-12 05:17:00,89.502,89.52,89.495,89.52,275399998.0
2006-01-12 05:18:00,89.517,89.525,89.497,89.5,433399994.0
2006-01-12 05:19:00,89.514,89.514,89.496,89.496,59499999.0
2006-01-12 05:20:00,89.486,89.505,89.485,89.503,211900002.0
2006-01-12 05:21:00,89.513,89.52,89.494,89.495,143999997.0
2006-01-12 05:22:00,89.504,89.525,89.496,89.498,111100000.0
2006-01-12 05:23:00,89.499,89.535,89.499,89.535,114000000.0
2006-01-12 05:24:00,89.509,89.527,89.508,89.526,140900002.0
2006-01-12 05:25:00,89.533,89.534,89.506,89.521,215999999.0
2006-01-12 05:26:00,89.516,89.531,89.504,89.53,298300003.0
2006-01-12 05:27:00,89.533,89.535,89.513,89.513,209899995.0
2006-01-12 05:28:00,89.512,89.532,89.509,89.532,225000000.0
2006-01-12 05:29:00,89.518,89.546,89.517,89.53,204799998.0
2006-01-12 05:30:00,89.52,89.53,89.52,89.53,128499995.0
2006-01-12 05:31:00,89.51,89.525,89.51,89.525,67800000.0
2006-01-12 05:32:00,89.525,89.53,89.51,89.51,233300001.0
2006-01-12 05:33:00,89.513,89.536,89.512,89.531,214300000.0
2006-01-12 05:34:00,89.534,89.536,89.525,89.525,57100002.0
2006-01-12 05:35:00,89.533,89.538,89.512,89.532,242599997.0
2006-01-12 05:36:00,89.522,89.534,89.515,89.532,77199999.0
2006-01-12 05:37:00,89.521,89.543,89.497,89.509,259900001.0
2006-01-12 05:38:00,89.533,89.546,89.516,89.533,275599997.0
2006-01-12 05:39:00,89.543,89.547,89.517,89.522,280799995.0
2006-01-12 05:40:00,89.513,89.533,89.502,89.527,130799999.0
2006-01-12 05:41:00,89.51,89.525,89.51,89.525,11200000.0
2006-01-12 05:42:00,89.504,89.528,89.504,89.512,267500001.0
2006-01-12 05:43:00,89.528,89.528,89.498,89.51,171700000.0
2006-01-12 05:44:00,89.495,89.52,89.495,89.512,244600001.0
2006-01-12 05:45:00,89.5,89.515,89.5,89.515,66000000.0
2006-01-12 05:46:00,89.513,89.516,89.492,89.499,208599999.0
2006-01-12 05:47:00,89.496,89.52,89.443,89.52,190000000.0
2006-01-12 05:48:00,89.52,89.52,89.494,89.494,108000003.0
2006-01-12 05:49:00,89.52,89.525,89.499,89.499,187399999.0
2006-01-12 05:50:00,89.478,89.503,89.469,89.487,81500001.0
2006-01-12 05:51:00,89.478,89.508,89.465,89.508,288399999.0
2006-01-12 05:52:00,89.48,89.508,89.48,89.499,181200000.0
2006-01-12 05:53:00,89.492,89.507,89.485,89.502,233200000.0
2006-01-12 05:54:00,89.485,89.508,89.467,89.503,98199999.0
2006-01-12 05:55:00,89.466,89.497,89.466,89.497,238900004.0
2006-01-12 05:56:00,89.493,89.51,89.479,89.479,246200002.0
2006-01-12 05:57:00,89.472,89.495,89.461,89.461,164999998.0
2006-01-12 05:58:00,89.471,89.49,89.46,89.466,144300000.0
2006-01-12 05:59:00,89.491,89.491,89.471,89.471,187000000.0
2006-01-12 06:00:00,89.482,89.49,89.466,89.471,226100002.0
2006-01-12 06:01:00,89.488,89.492,89.462,89.474,98300001.0
2006-01-12 06:02:00,89.467,89.489,89.467,89.489,34100000.0
2006-01-12 06:03:00,89.488,89.492,89.474,89.476,76199998.0
2006-01-12 06:04:00,89.497,89.497,89.473,89.492,262499996.0
2006-01-12 06:05:00,89.479,89.499,89.476,89.493,386600000.0
2006-01-12 06:06:00,89.5,89.505,89.477,89.49,240899999.0
2006-01-12 06:07:00,89.49,89.494,89.471,89.482,130800000.0
2006-01-12 06:08:00,89.486,89.501,89.481,89.5,241900003.0
2006-01-12 06:09:00,89.495,89.505,89.48,89.497,172799999.0
2006-01-12 06:10:00,89.478,89.5,89.472,89.49,187600000.0
2006-01-12 06:11:00,89.473,89.5,89.461,89.5,114600001.0
2006-01-12 06:12:00,89.467,89.489,89.467,89.489,69899999.0
2006-01-12 06:13:00,89.487,89.498,89.471,89.488,164499998.0
2006-01-12 06:14:00,89.474,89.499,89.474,89.479,109900000.0
2006-01-12 06:15:00,89.487,89.49,89.457,89.457,287299999.0
2006-01-12 06:16:00,89.475,89.485,89.461,89.474,182000002.0
2006-01-12 06:17:00,89.45,89.486,89.45,89.486,348200000.0
2006-01-12 06:18:00,89.487,89.494,89.464,89.468,276300000.0
2006-01-12 06:19:00,89.488,89.497,89.469,89.481,178299998.0
2006-01-12 06:20:00,89.461,89.493,89.461,89.474,165299999.0
2006-01-12 06:21:00,89.49,89.496,89.465,89.476,173099996.0
2006-01-12 06:22:00,89.468,89.492,89.468,89.49,155099998.0
2006-01-12 06:23:00,89.485,89.488,89.471,89.475,17600000.0
2006-01-12 06:24:00,89.469,89.489,89.466,89.469,69699998.0
2006-01-12 06:25:00,89.468,89.499,89.468,89.489,195099998.0
2006-01-12 06:26:00,89.468,89.488,89.467,89.47,173800000.0
2006-01-12 06:27:00,89.481,89.488,89.46,89.488,204600001.0
2006-01-12 06:28:00,89.473,89.487,89.452,89.475,194400003.0
2006-01-12 06:29:00,89.485,89.485,89.46,89.46,65900000.0
2006-01-12 06:30:00,89.467,89.475,89.451,89.457,202200001.0
2006-01-12 06:31:00,89.453,89.471,89.45,89.452,163499999.0
2006-01-12 06:32:00,89.464,89.477,89.448,89.457,286099998.0
2006-01-12 06:33:00,89.46,89.479,89.449,89.479,194400002.0
2006-01-12 06:34:00,89.48,89.484,89.46,89.462,263599998.0
2006-01-12 06:35:00,89.482,89.489,89.448,89.468,302600000.0
2006-01-12 06:36:00,89.452,89.474,89.45,89.465,130099999.0
2006-01-12 06:37:00,89.47,89.47,89.44,89.44,174599999.0
2006-01-12 06:38:00,89.468,89.473,89.435,89.455,291800003.0
2006-01-12 06:39:00,89.465,89.465,89.45,89.45,59500000.0
2006-01-12 06:40:00,89.454,89.475,89.454,89.47,193099997.0
2006-01-12 06:41:00,89.463,89.468,89.441,89.441,238799998.0
2006-01-12 06:42:00,89.44,89.467,89.438,89.453,300200003.0
2006-01-12 06:43:00,89.439,89.457,89.438,89.454,249500001.0
2006-01-12 06:44:00,89.464,89.485,89.448,89.471,195800003.0
2006-01-12 06:45:00,89.44,89.475,89.44,89.475,252399999.0
2006-01-12 06:46:00,89.466,89.478,89.455,89.467,176199999.0
2006-01-12 06:47:00,89.478,89.488,89.453,89.461,265500004.0
2006-01-12 06:48:00,89.48,89.48,89.459,89.459,88399999.0
2006-01-12 06:49:00,89.462,89.477,89.445,89.463,101100001.0
2006-01-12 06:50:00,89.446,89.458,89.43,89.45,170500003.0
2006-01-12 06:51:00,89.455,89.469,89.44,89.458,339899998.0
2006-01-12 06:52:00,89.463,89.477,89.439,89.454,153699998.0
2006-01-12 06:53:00,89.463,89.474,89.444,89.459,284499996.0
2006-01-12 06:54:00,89.443,89.461,89.439,89.447,172399999.0
2006-01-12 06:55:00,89.452,89.467,89.446,89.463,177399998.0
2006-01-12 06:56:00,89.465,89.47,89.441,89.452,367600001.0
2006-01-12 06:57:00,89.47,89.47,89.451,89.458,177400000.0
2006-01-12 06:58:00,89.464,89.475,89.444,89.462,300899997.0
2006-01-12 06:59:00,89.439,89.468,89.439,89.462,209000006.0
2006-01-12 07:00:00,89.434,89.452,89.415,89.433,213300002.0
2006-01-12 07:01:00,89.439,89.475,89.438,89.475,235599998.0
2006-01-12 07:02:00,89.455,89.471,89.449,89.466,153400001.0
2006-01-12 07:03:00,89.468,89.472,89.443,89.443,148900002.0
2006-01-12 07:04:00,89.465,89.47,89.448,89.458,199899995.0
2006-01-12 07:05:00,89.454,89.47,89.446,89.465,165499998.0
2006-01-12 07:06:00,89.441,89.467,89.441,89.448,206799998.0
2006-01-12 07:07:00,89.474,89.48,89.457,89.468,266800001.0
2006-01-12 07:08:00,89.47,89.486,89.456,89.46,157799996.0
2006-01-12 07:09:00,89.487,89.501,89.487,89.501,83700000.0
2006-01-12 07:10:00,89.481,89.495,89.468,89.48,130399999.0
2006-01-12 07:11:00,89.465,89.483,89.458,89.468,171300002.0
2006-01-12 07:12:00,89.448,89.466,89.443,89.455,209700002.0
2006-01-12 07:13:00,89.462,89.47,89.445,89.458,319300000.0
2006-01-12 07:14:00,89.45,89.474,89.446,89.459,401999993.0
2006-01-12 07:15:00,89.465,89.474,89.453,89.462,136799999.0
2006-01-12 07:16:00,89.458,89.472,89.438,89.457,161000000.0
2006-01-12 07:17:00,89.465,89.469,89.441,89.441,323599999.0
2006-01-12 07:18:00,89.435,89.451,89.435,89.449,20800000.0
2006-01-12 07:19:00,89.447,89.457,89.432,89.432,258100002.0
2006-01-12 07:20:00,89.433,89.456,89.433,89.447,309799998.0
2006-01-12 07:21:00,89.444,89.459,89.428,89.455,166100000.0
2006-01-12 07:22:00,89.455,89.461,89.431,89.433,269000001.0
2006-01-12 07:23:00,89.433,89.447,89.415,89.424,299700005.0
2006-01-12 07:24:00,89.446,89.458,89.432,89.445,183599996.0
2006-01-12 07:25:00,89.448,89.466,89.443,89.457,238499999.0
2006-01-12 07:26:00,89.46,89.464,89.432,89.445,235000000.0
2006-01-12 07:27:00,89.421,89.458,89.421,89.448,350499999.0
2006-01-12 07:28:00,89.445,89.452,89.429,89.432,144900001.0
2006-01-12 07:29:00,89.439,89.462,89.436,89.462,316699999.0
2006-01-12 07:30:00,89.458,89.47,89.45,89.465,107999999.0
2006-01-12 07:31:00,89.459,89.475,89.452,89.452,81100000.0
2006-01-12 07:32:00,89.47,89.47,89.45,89.45,184599997.0
2006-01-12 07:33:00,89.46,89.472,89.44,89.466,111399998.0
2006-01-12 07:34:00,89.433,89.465,89.433,89.463,183000002.0
2006-01-12 07:35:00,89.465,89.475,89.446,89.456,246399997.0
2006-01-12 07:36:00,89.452,89.482,89.452,89.482,48900000.0
2006-01-12 07:37:00,89.468,89.488,89.458,89.488,190600003.0
2006-01-12 07:38:00,89.467,89.495,89.465,89.495,157599999.0
2006-01-12 07:39:00,89.497,89.497,89.468,89.471,350300000.0
2006-01-12 07:40:00,89.477,89.478,89.462,89.468,34300000.0
2006-01-12 07:41:00,89.475,89.475,89.45,89.458,183899999.0
2006-01-12 07:42:00,89.465,89.475,89.447,89.458,184699999.0
2006-01-12 07:43:00,89.45,89.47,89.45,89.455,279700000.0
2006-01-12 07:44:00,89.469,89.478,89.45,89.473,178300000.0
2006-01-12 07:45:00,89.444,89.475,89.444,89.465,172299999.0
2006-01-12 07:46:00,89.455,89.473,89.442,89.451,251999997.0
2006-01-12 07:47:00,89.457,89.477,89.453,89.477,190000000.0
2006-01-12 07:48:00,89.476,89.481,89.465,89.466,156100002.0
2006-01-12 07:49:00,89.467,89.487,89.467,89.484,264299996.0
2006-01-12 07:50:00,89.466,89.483,89.459,89.476,179700001.0
2006-01-12 07:51:00,89.47,89.486,89.461,89.475,182399999.0
2006-01-12 07:52:00,89.46,89.481,89.444,89.462,171499998.0
2006-01-12 07:53:00,89.482,89.494,89.465,89.465,208799999.0
2006-01-12 07:54:00,89.473,89.473,89.453,89.453,108800000.0
2006-01-12 07:55:00,89.473,89.479,89.456,89.46,311000000.0
2006-01-12 07:56:00,89.455,89.471,89.455,89.469,48599999.0
2006-01-12 07:57:00,89.446,89.472,89.446,89.472,189900004.0
2006-01-12 07:58:00,89.441,89.463,89.441,89.455,162399999.0
2006-01-12 07:59:00,89.446,89.446,89.414,89.426,283000000.0
2006-01-12 08:00:00,89.422,89.441,89.416,89.44,210200002.0
2006-01-12 08:01:00,89.425,89.454,89.425,89.454,141199998.0
2006-01-12 08:02:00,89.466,89.466,89.419,89.419,125200001.0
2006-01-12 08:03:00,89.396,89.426,89.393,89.423,407599997.0
2006-01-12 08:04:00,89.427,89.43,89.409,89.417,227500002.0
2006-01-12 08:05:00,89.414,89.435,89.412,89.425,245699998.0
2006-01-12 08:06:00,89.408,89.434,89.408,89.432,234999998.0
2006-01-12 08:07:00,89.401,89.435,89.401,89.427,245599999.0
2006-01-12 08:08:00,89.422,89.437,89.41,89.411,222300002.0
2006-01-12 08:09:00,89.42,89.435,89.4,89.426,175299998.0
2006-01-12 08:10:00,89.413,89.432,89.4,89.4,178799998.0
2006-01-12 08:11:00,89.415,89.44,89.408,89.417,181999999.0
2006-01-12 08:12:00,89.423,89.45,89.421,89.425,198500001.0
2006-01-12 08:13:00,89.44,89.456,89.427,89.448,254200004.0
2006-01-12 08:14:00,89.448,89.461,89.438,89.461,209699995.0
2006-01-12 08:15:00,89.472,89.472,89.414,89.414,174399998.0
2006-01-12 08:16:00,89.43,89.452,89.41,89.436,181500002.0
2006-01-12 08:17:00,89.419,89.441,89.419,89.441,32300000.0
2006-01-12 08:18:00,89.447,89.453,89.431,89.431,272899999.0
2006-01-12 08:19:00,89.438,89.451,89.404,89.437,198599998.0
2006-01-12 08:20:00,89.442,89.444,89.408,89.408,144500000.0
2006-01-12 08:21:00,89.421,89.439,89.413,89.439,211900000.0
2006-01-12 08:22:00,89.42,89.444,89.42,89.437,237400001.0
2006-01-12 08:23:00,89.434,89.452,89.434,89.451,41199999.0
2006-01-12 08:24:00,89.468,89.468,89.432,89.432,303899998.0
2006-01-12 08:25:00,89.439,89.46,89.439,89.455,158200000.0
2006-01-12 08:26:00,89.439,89.46,89.436,89.459,234000000.0
2006-01-12 08:27:00,89.46,89.466,89.437,89.443,262400000.0
2006-01-12 08:28:00,89.45,89.464,89.43,89.448,301999996.0
2006-01-12 08:29:00,89.443,89.464,89.431,89.442,176700000.0
2006-01-12 08:30:00,89.432,89.448,89.423,89.438,217100000.0
2006-01-12 08:31:00,89.448,89.448,89.419,89.426,118700002.0
2006-01-12 08:32:00,89.429,89.447,89.429,89.447,89800000.0
2006-01-12 08:33:00,89.433,89.451,89.421,89.441,269999997.0
2006-01-12 08:34:00,89.426,89.444,89.419,89.443,170999999.0
2006-01-12 08:35:00,89.428,89.457,89.427,89.457,228099999.0
2006-01-12 08:36:00,89.441,89.457,89.429,89.434,371900001.0
2006-01-12 08:37:00,89.416,89.439,89.373,89.387,301299998.0
2006-01-12 08:38:00,89.39,89.425,89.379,89.412,153999997.0
2006-01-12 08:39:00,89.417,89.435,89.387,89.418,184899997.0
2006-01-12 08:40:00,89.435,89.435,89.41,89.419,175000000.0
2006-01-12 08:41:00,89.438,89.445,89.424,89.424,192000001.0
2006-01-12 08:42:00,89.436,89.438,89.403,89.423,308499999.0
2006-01-12 08:43:00,89.435,89.438,89.412,89.422,265300003.0
2006-01-12 08:44:00,89.44,89.44,89.407,89.407,179700003.0
2006-01-12 08:45:00,89.435,89.435,89.41,89.419,276799996.0
2006-01-12 08:46:00,89.404,89.421,89.399,89.418,147499999.0
2006-01-12 08:47:00,89.4,89.419,89.387,89.399,305899994.0
2006-01-12 08:48:00,89.385,89.418,89.385,89.41,249899999.0
2006-01-12 08:49:00,89.413,89.419,89.395,89.404,212599995.0
2006-01-12 08:50:00,89.4,89.42,89.379,89.396,249099995.0
2006-01-12 08:51:00,89.393,89.429,89.377,89.399,179600001.0
2006-01-12 08:52:00,89.407,89.431,89.406,89.406,227199995.0
2006-01-12 08:53:00,89.428,89.436,89.396,89.408,255999995.0
2006-01-12 08:54:00,89.412,89.432,89.407,89.419,197199998.0
2006-01-12 08:55:00,89.414,89.426,89.385,89.385,184900001.0
2006-01-12 08:56:00,89.393,89.411,89.375,89.392,208499998.0
2006-01-12 08:57:00,89.376,89.397,89.369,89.397,379299995.0
2006-01-12 08:58:00,89.395,89.395,89.366,89.373,183700000.0
2006-01-12 08:59:00,89.388,89.389,89.367,89.367,163500003.0
2006-01-12 09:00:00,89.378,89.418,89.377,89.418,309699996.0
2006-01-12 09:01:00,89.415,89.426,89.404,89.407,196999999.0
2006-01-12 09:02:00,89.416,89.429,89.408,89.421,228699996.0
2006-01-12 09:03:00,89.42,89.424,89.396,89.405,290400000.0
2006-01-12 09:04:00,89.413,89.416,89.391,89.399,148799998.0
2006-01-12 09:05:00,89.407,89.407,89.369,89.38,202999999.0
2006-01-12 09:06:00,89.388,89.402,89.371,89.392,197699997.0
2006-01-12 09:07:00,89.384,89.422,89.378,89.415,281400001.0
2006-01-12 09:08:00,89.417,89.435,89.394,89.41,187499999.0
2006-01-12 09:09:00,89.415,89.442,89.411,89.438,205100001.0
2006-01-12 09:10:00,89.425,89.445,89.408,89.41,253599999.0
2006-01-12 09:11:00,89.428,89.432,89.411,89.417,186900002.0
2006-01-12 09:12:00,89.421,89.436,89.414,89.432,293900002.0
2006-01-12 09:13:00,89.411,89.439,89.404,89.421,329499998.0
2006-01-12 09:14:00,89.398,89.418,89.392,89.409,120600002.0
2006-01-12 09:15:00,89.392,89.411,89.37,89.385,127200001.0
2006-01-12 09:16:00,89.356,89.374,89.35,89.364,92900000.0
2006-01-12 09:17:00,89.334,89.352,89.317,89.343,206200001.0
2006-01-12 09:18:00,89.318,89.35,89.312,89.35,147699999.0
2006-01-12 09:19:00,89.34,89.36,89.33,89.36,161399998.0
2006-01-12 09:20:00,89.375,89.375,89.333,89.333,257899992.0
2006-01-12 09:21:00,89.347,89.354,89.328,89.328,147699999.0
2006-01-12 09:22:00,89.327,89.35,89.327,89.35,179399999.0
2006-01-12 09:23:00,89.332,89.35,89.33,89.345,176199997.0
2006-01-12 09:24:00,89.348,89.364,89.342,89.357,226100003.0
2006-01-12 09:25:00,89.355,89.366,89.333,89.35,252799998.0
2006-01-12 09:26:00,89.362,89.362,89.34,89.351,152999998.0
2006-01-12 09:27:00,89.365,89.369,89.342,89.365,254499999.0
2006-01-12 09:28:00,89.362,89.362,89.332,89.339,282900002.0
2006-01-12 09:29:00,89.357,89.368,89.348,89.356,139900000.0
2006-01-12 09:30:00,89.349,89.365,89.329,89.352,262399999.0
2006-01-12 09:31:00,89.354,89.362,89.339,89.362,205899998.0
2006-01-12 09:32:00,89.351,89.359,89.333,89.347,232599999.0
2006-01-12 09:33:00,89.343,89.355,89.324,89.352,215199999.0
2006-01-12 09:34:00,89.332,89.358,89.327,89.339,221300002.0
2006-01-12 09:35:00,89.32,89.358,89.32,89.346,239400000.0
2006-01-12 09:36:00,89.345,89.345,89.316,89.316,179499997.0
2006-01-12 09:37:00,89.323,89.347,89.307,89.315,233900001.0
2006-01-12 09:38:00,89.308,89.342,89.299,89.342,218199999.0
2006-01-12 09:39:00,89.326,89.361,89.326,89.352,231799997.0
2006-01-12 09:40:00,89.346,89.346,89.316,89.316,115099996.0
2006-01-12 09:41:00,89.318,89.332,89.307,89.331,233900000.0
2006-01-12 09:42:00,89.32,89.342,89.316,89.336,190199998.0
2006-01-12 09:43:00,89.326,89.357,89.326,89.357,124599999.0
2006-01-12 09:44:00,89.343,89.362,89.338,89.353,223200003.0
2006-01-12 09:45:00,89.358,89.358,89.327,89.332,276899999.0
2006-01-12 09:46:00,89.358,89.363,89.341,89.341,214199998.0
2006-01-12 09:47:00,89.344,89.378,89.344,89.378,198199997.0
2006-01-12 09:48:00,89.372,89.395,89.367,89.383,279899996.0
2006-01-12 09:49:00,89.362,89.383,89.354,89.364,167799998.0
2006-01-12 09:50:00,89.352,89.379,89.35,89.375,191200003.0
2006-01-12 09:51:00,89.374,89.374,89.347,89.352,191800000.0
2006-01-12 09:52:00,89.366,89.373,89.346,89.367,242400003.0
2006-01-12 09:53:00,89.365,89.365,89.333,89.341,180000001.0
2006-01-12 09:54:00,89.368,89.379,89.347,89.349,218199997.0
2006-01-12 09:55:00,89.354,89.383,89.354,89.375,194100000.0
2006-01-12 09:56:00,89.374,89.424,89.374,89.424,248999999.0
2006-01-12 09:57:00,89.426,89.444,89.413,89.427,419800000.0
2006-01-12 09:58:00,89.401,89.449,89.401,89.439,155000000.0
2006-01-12 09:59:00,89.433,89.452,89.404,89.419,174400001.0
2006-01-12 10:00:00,89.397,89.421,89.392,89.399,303999996.0
2006-01-12 10:01:00,89.416,89.443,89.396,89.396,277799998.0
2006-01-12 10:02:00,89.421,89.438,89.411,89.416,172000000.0
2006-01-12 10:03:00,89.423,89.453,89.422,89.441,189999998.0
2006-01-12 10:04:00,89.442,89.469,89.442,89.446,269599998.0
2006-01-12 10:05:00,89.46,89.46,89.429,89.429,92500002.0
2006-01-12 10:06:00,89.449,89.457,89.431,89.439,217299999.0
2006-01-12 10:07:00,89.426,89.46,89.426,89.46,12900000.0
2006-01-12 10:08:00,89.466,89.488,89.45,89.466,145999999.0
2006-01-12 10:09:00,89.464,89.48,89.462,89.478,151099998.0
2006-01-12 10:10:00,89.451,89.487,89.451,89.487,204199999.0
2006-01-12 10:11:00,89.458,89.476,89.454,89.469,248899998.0
2006-01-12 10:12:00,89.454,89.48,89.445,89.462,150299998.0
2006-01-12 10:13:00,89.475,89.482,89.463,89.482,114000000.0
2006-01-12 10:14:00,89.456,89.456,89.43,89.43,25800000.0
2006-01-12 10:15:00,89.434,89.434,89.402,89.407,226799999.0
2006-01-12 10:16:00,89.424,89.446,89.407,89.431,322599997.0
2006-01-12 10:17:00,89.447,89.467,89.437,89.438,144899998.0
2006-01-12 10:18:00,89.46,89.46,89.441,89.441,118299999.0
2006-01-12 10:19:00,89.432,89.459,89.432,89.455,209599999.0
2006-01-12 10:20:00,89.458,89.465,89.427,89.449,349700004.0
2006-01-12 10:21:00,89.459,89.472,89.439,89.45,249199999.0
2006-01-12 10:22:00,89.457,89.457,89.423,89.437,337800001.0
2006-01-12 10:23:00,89.424,89.454,89.424,89.447,234300000.0
2006-01-12 10:24:00,89.45,89.45,89.425,89.435,133300000.0
2006-01-12 10:25:00,89.437,89.447,89.424,89.432,161600000.0
2006-01-12 10:26:00,89.444,89.45,89.422,89.422,312599999.0
2006-01-12 10:27:00,89.425,89.45,89.424,89.437,146499996.0
2006-01-12 10:28:00,89.432,89.445,89.416,89.423,151399998.0
2006-01-12 10:29:00,89.439,89.448,89.419,89.419,160600000.0
2006-01-12 10:30:00,89.434,89.434,89.405,89.405,142699998.0
2006-01-12 10:31:00,89.407,89.425,89.373,89.413,202399998.0
2006-01-12 10:32:00,89.411,89.411,89.387,89.387,41799999.0
2006-01-12 10:33:00,89.392,89.406,89.383,89.402,167000000.0
2006-01-12 10:34:00,89.397,89.423,89.397,89.415,187399998.0
2006-01-12 10:35:00,89.417,89.419,89.392,89.392,220800000.0
2006-01-12 10:36:00,89.404,89.425,89.402,89.415,315899998.0
2006-01-12 10:37:00,89.411,89.424,89.396,89.409,217099998.0
2006-01-12 10:38:00,89.421,89.421,89.392,89.392,234900002.0
2006-01-12 10:39:00,89.415,89.415,89.393,89.393,237300000.0
2006-01-12 10:40:00,89.385,89.413,89.384,89.397,322400001.0
2006-01-12 10:41:00,89.398,89.398,89.377,89.38,151499998.0
2006-01-12 10:42:00,89.384,89.411,89.383,89.396,242200005.0
2006-01-12 10:43:00,89.361,89.381,89.342,89.374,314199997.0
2006-01-12 10:44:00,89.367,89.383,89.348,89.368,408599996.0
2006-01-12 10:45:00,89.378,89.378,89.357,89.366,348799998.0
2006-01-12 10:46:00,89.375,89.38,89.36,89.368,39799999.0
2006-01-12 10:47:00,89.382,89.388,89.367,89.38,291399999.0
2006-01-12 10:48:00,89.38,89.38,89.354,89.37,137699999.0
2006-01-12 10:49:00,89.373,89.382,89.351,89.365,107900000.0
2006-01-12 10:50:00,89.378,89.38,89.36,89.36,131499998.0
2006-01-12 10:51:00,89.373,89.405,89.373,89.4,193800003.0
2006-01-12 10:52:00,89.388,89.396,89.369,89.373,140499998.0
2006-01-12 10:53:00,89.384,89.398,89.377,89.393,242199999.0
2006-01-12 10:54:00,89.384,89.407,89.349,89.405,297899992.0
2006-01-12 10:55:00,89.388,89.41,89.385,89.402,285000003.0
2006-01-12 10:56:00,89.383,89.408,89.371,89.408,175199998.0
2006-01-12 10:57:00,89.405,89.411,89.385,89.388,244699998.0
2006-01-12 10:58:00,89.381,89.407,89.374,89.407,407899997.0
2006-01-12 10:59:00,89.388,89.413,89.388,89.411,312600001.0
2006-01-12 11:00:00,89.393,89.41,89.38,89.399,143399999.0
2006-01-12 11:01:00,89.414,89.415,89.392,89.396,209100000.0
2006-01-12 11:02:00,89.403,89.406,89.377,89.381,187800000.0
2006-01-12 11:03:00,89.375,89.39,89.344,89.359,101099999.0
2006-01-12 11:04:00,89.37,89.391,89.365,89.377,219799996.0
2006-01-12 11:05:00,89.355,89.386,89.353,89.367,456099998.0
2006-01-12 11:06:00,89.369,89.371,89.344,89.353,115899999.0
2006-01-12 11:07:00,89.372,89.373,89.352,89.356,119000000.0
2006-01-12 11:08:00,89.367,89.377,89.346,89.354,313099997.0
2006-01-12 11:09:00,89.366,89.366,89.341,89.341,183500000.0
2006-01-12 11:10:00,89.338,89.338,89.183,89.184,282800003.0
2006-01-12 11:11:00,89.142,89.298,89.142,89.298,343300000.0
2006-01-12 11:12:00,89.306,89.306,89.253,89.267,250199998.0
2006-01-12 11:13:00,89.274,89.3,89.272,89.287,272000002.0
2006-01-12 11:14:00,89.286,89.301,89.267,89.268,374699999.0
2006-01-12 11:15:00,89.264,89.3,89.264,89.3,355600002.0
2006-01-12 11:16:00,89.291,89.305,89.277,89.295,154400000.0
2006-01-12 11:17:00,89.309,89.344,89.301,89.31,213799996.0
2006-01-12 11:18:00,89.318,89.347,89.306,89.316,262100000.0
2006-01-12 11:19:00,89.326,89.326,89.29,89.29,186399994.0
2006-01-12 11:20:00,89.289,89.327,89.289,89.327,273399996.0
2006-01-12 11:21:00,89.31,89.329,89.296,89.304,325299999.0
2006-01-12 11:22:00,89.308,89.335,89.308,89.334,189200000.0
2006-01-12 11:23:00,89.332,89.393,89.332,89.385,183199998.0
2006-01-12 11:24:00,89.371,89.387,89.333,89.339,225599999.0
2006-01-12 11:25:00,89.346,89.361,89.327,89.342,203999995.0
2006-01-12 11:26:00,89.329,89.342,89.299,89.315,363000003.0
2006-01-12 11:27:00,89.305,89.331,89.282,89.296,187199995.0
2006-01-12 11:28:00,89.287,89.314,89.284,89.284,201700001.0
2006-01-12 11:29:00,89.305,89.313,89.271,89.295,190099999.0
2006-01-12 11:30:00,89.297,89.325,89.29,89.325,200399998.0
2006-01-12 11:31:00,89.332,89.332,89.295,89.295,223900000.0
2006-01-12 11:32:00,89.314,89.324,89.294,89.3,243699997.0
2006-01-12 11:33:00,89.319,89.346,89.315,89.342,256299997.0
2006-01-12 11:34:00,89.35,89.366,89.33,89.348,485700001.0
2006-01-12 11:35:00,89.366,89.379,89.341,89.354,219799999.0
2006-01-12 11:36:00,89.346,89.375,89.34,89.37,312199997.0
2006-01-12 11:37:00,89.361,89.391,89.359,89.382,170700001.0
2006-01-12 11:38:00,89.385,89.389,89.366,89.366,259999997.0
2006-01-12 11:39:00,89.372,89.376,89.347,89.347,307699999.0
2006-01-12 11:40:00,89.336,89.348,89.31,89.333,227999997.0
2006-01-12 11:41:00,89.328,89.332,89.311,89.313,375500003.0
2006-01-12 11:42:00,89.329,89.331,89.311,89.315,102799999.0
2006-01-12 11:43:00,89.337,89.344,89.29,89.29,145399998.0
2006-01-12 11:44:00,89.293,89.3,89.278,89.289,433200002.0
2006-01-12 11:45:00,89.272,89.293,89.267,89.279,272699999.0
2006-01-12 11:46:00,89.264,89.281,89.254,89.263,288099996.0
2006-01-12 11:47:00,89.261,89.265,89.239,89.252,208200001.0
2006-01-12 11:48:00,89.261,89.274,89.246,89.251,218800000.0
2006-01-12 11:49:00,89.256,89.261,89.227,89.228,247300000.0
2006-01-12 11:50:00,89.217,89.236,89.196,89.221,220499999.0
2006-01-12 11:51:00,89.206,89.227,89.2,89.222,146999997.0
2006-01-12 11:52:00,89.234,89.263,89.222,89.246,199199999.0
2006-01-12 11:53:00,89.267,89.267,89.235,89.243,311200000.0
2006-01-12 11:54:00,89.249,89.263,89.234,89.234,228499999.0
2006-01-12 11:55:00,89.256,89.271,89.241,89.243,156600003.0
2006-01-12 11:56:00,89.272,89.278,89.248,89.264,120899998.0
2006-01-12 11:57:00,89.273,89.283,89.253,89.262,123999998.0
2006-01-12 11:58:00,89.262,89.285,89.26,89.278,205899999.0
2006-01-12 11:59:00,89.277,89.284,89.257,89.26,362800002.0
2006-01-12 12:00:00,89.26,89.278,89.251,89.276,276200000.0
2006-01-12 12:01:00,89.264,89.278,89.25,89.26,298499996.0
2006-01-12 12:02:00,89.243,89.265,89.221,89.253,122500000.0
2006-01-12 12:03:00,89.242,89.243,89.22,89.224,235899999.0
2006-01-12 12:04:00,89.227,89.227,89.193,89.194,236500000.0
2006-01-12 12:05:00,89.171,89.198,89.171,89.196,215100001.0
2006-01-12 12:06:00,89.177,89.198,89.17,89.19,164000000.0
2006-01-12 12:07:00,89.169,89.201,89.169,89.196,405200000.0
2006-01-12 12:08:00,89.177,89.202,89.177,89.198,225800001.0
2006-01-12 12:09:00,89.173,89.19,89.146,89.16,275599997.0
2006-01-12 12:10:00,89.155,89.157,89.131,89.137,236300001.0
2006-01-12 12:11:00,89.156,89.176,89.139,89.157,132699998.0
2006-01-12 12:12:00,89.171,89.19,89.152,89.161,212600000.0
2006-01-12 12:13:00,89.205,89.216,89.184,89.184,189699998.0
2006-01-12 12:14:00,89.211,89.213,89.183,89.19,273399998.0
2006-01-12 12:15:00,89.195,89.226,89.172,89.205,135799999.0
2006-01-12 12:16:00,89.198,89.228,89.198,89.225,221399999.0
2006-01-12 12:17:00,89.204,89.227,89.178,89.195,233399998.0
2006-01-12 12:18:00,89.2,89.212,89.18,89.18,268300000.0
2006-01-12 12:19:00,89.203,89.204,89.174,89.174,193900000.0
2006-01-12 12:20:00,89.175,89.207,89.175,89.207,172800001.0
2006-01-12 12:21:00,89.202,89.211,89.178,89.19,392400003.0
2006-01-12 12:22:00,89.199,89.222,89.186,89.217,142199997.0
2006-01-12 12:23:00,89.213,89.214,89.189,89.199,214400002.0
2006-01-12 12:24:00,89.202,89.227,89.202,89.22,208399998.0
2006-01-12 12:25:00,89.215,89.234,89.199,89.203,141200001.0
2006-01-12 12:26:00,89.216,89.233,89.21,89.233,165100000.0
2006-01-12 12:27:00,89.207,89.225,89.202,89.223,333999999.0
2006-01-12 12:28:00,89.219,89.219,89.182,89.182,250899999.0
2006-01-12 12:29:00,89.173,89.187,89.165,89.182,333300000.0
2006-01-12 12:30:00,89.15,89.181,89.15,89.179,223800000.0
2006-01-12 12:31:00,89.18,89.199,89.164,89.181,138399998.0
2006-01-12 12:32:00,89.178,89.216,89.178,89.216,245999996.0
2006-01-12 12:33:00,89.213,89.216,89.188,89.188,153100002.0
2006-01-12 12:34:00,89.205,89.205,89.163,89.169,80999999.0
2006-01-12 12:35:00,89.16,89.201,89.16,89.2,159300001.0
2006-01-12 12:36:00,89.185,89.214,89.182,89.198,186600002.0
2006-01-12 12:37:00,89.222,89.223,89.192,89.205,278800000.0
2006-01-12 12:38:00,89.205,89.214,89.194,89.201,185300004.0
2006-01-12 12:39:00,89.196,89.216,89.193,89.205,259200001.0
2006-01-12 12:40:00,89.17,89.188,89.167,89.177,237199997.0
2006-01-12 12:41:00,89.171,89.171,89.15,89.157,101800000.0
2006-01-12 12:42:00,89.152,89.177,89.147,89.163,81600000.0
2006-01-12 12:43:00,89.165,89.179,89.151,89.162,342799999.0
2006-01-12 12:44:00,89.159,89.168,89.14,89.162,200200001.0
2006-01-12 12:45:00,89.159,89.178,89.141,89.143,354200003.0
2006-01-12 12:46:00,89.142,89.142,89.109,89.13,234199998.0
2006-01-12 12:47:00,89.131,89.137,89.09,89.09,245999998.0
2006-01-12 12:48:00,89.092,89.096,89.068,89.073,235200001.0
2006-01-12 12:49:00,89.08,89.105,89.08,89.097,107100000.0
2006-01-12 12:50:00,89.084,89.11,89.077,89.095,210399996.0
2006-01-12 12:51:00,89.107,89.127,89.095,89.112,286700002.0
2006-01-12 12:52:00,89.108,89.145,89.105,89.145,203899998.0
2006-01-12 12:53:00,89.152,89.166,89.098,89.098,163699998.0
2006-01-12 12:54:00,89.156,89.158,89.118,89.125,227800001.0
2006-01-12 12:55:00,89.1,89.162,89.1,89.155,166399999.0
2006-01-12 12:56:00,89.139,89.15,89.123,89.134,215500003.0
2006-01-12 12:57:00,89.156,89.181,89.151,89.176,159699999.0
2006-01-12 12:58:00,89.138,89.158,89.119,89.134,282799997.0
2006-01-12 12:59:00,89.139,89.161,89.128,89.136,332599995.0
2006-01-12 13:00:00,89.147,89.17,89.141,89.161,369900002.0
2006-01-12 13:01:00,89.17,89.176,89.148,89.164,318900002.0
2006-01-12 13:02:00,89.157,89.187,89.156,89.169,227200005.0
2006-01-12 13:03:00,89.149,89.173,89.14,89.159,168000001.0
2006-01-12 13:04:00,89.158,89.176,89.153,89.153,205099999.0
2006-01-12 13:05:00,89.162,89.167,89.146,89.146,172200001.0
2006-01-12 13:06:00,89.16,89.175,89.143,89.147,283200004.0
2006-01-12 13:07:00,89.134,89.165,89.128,89.15,205400000.0
2006-01-12 13:08:00,89.133,89.157,89.13,89.144,163799997.0
2006-01-12 13:09:00,89.124,89.147,89.102,89.127,172699998.0
2006-01-12 13:10:00,89.138,89.146,89.122,89.137,149200001.0
2006-01-12 13:11:00,89.117,89.133,89.104,89.122,141399999.0
2006-01-12 13:12:00,89.12,89.159,89.12,89.149,204899995.0
2006-01-12 13:13:00,89.145,89.157,89.126,89.126,160199997.0
2006-01-12 13:14:00,89.134,89.135,89.112,89.112,235099999.0
2006-01-12 13:15:00,89.113,89.113,89.052,89.068,262600000.0
2006-01-12 13:16:00,89.069,89.095,89.067,89.08,274800003.0
2006-01-12 13:17:00,89.084,89.105,89.048,89.08,290300000.0
2006-01-12 13:18:00,89.091,89.119,89.091,89.106,208800001.0
2006-01-12 13:19:00,89.097,89.118,89.097,89.113,313699996.0
2006-01-12 13:20:00,89.126,89.134,89.114,89.116,57900000.0
2006-01-12 13:21:00,89.137,89.162,89.133,89.146,157600000.0
2006-01-12 13:22:00,89.144,89.155,89.125,89.125,356200002.0
2006-01-12 13:23:00,89.137,89.148,89.124,89.135,196900001.0
2006-01-12 13:24:00,89.146,89.146,89.127,89.128,123000000.0
2006-01-12 13:25:00,89.133,89.133,89.096,89.096,205899996.0
2006-01-12 13:26:00,89.113,89.127,89.09,89.114,254200001.0
2006-01-12 13:27:00,89.103,89.121,89.083,89.103,220299997.0
2006-01-12 13:28:00,89.097,89.113,89.084,89.103,181900000.0
2006-01-12 13:29:00,89.102,89.118,89.086,89.099,196700004.0
2006-01-12 13:30:00,89.102,89.102,89.068,89.075,243500000.0
2006-01-12 13:31:00,89.071,89.097,89.071,89.097,227100002.0
2006-01-12 13:32:00,89.1,89.125,89.087,89.105,204899997.0
2006-01-12 13:33:00,89.101,89.124,89.093,89.093,165399997.0
2006-01-12 13:34:00,89.09,89.101,89.075,89.08,152999997.0
2006-01-12 13:35:00,89.08,89.116,89.073,89.116,294899998.0
2006-01-12 13:36:00,89.112,89.124,89.1,89.102,180599997.0
2006-01-12 13:37:00,89.114,89.114,89.08,89.08,94299999.0
2006-01-12 13:38:00,89.097,89.097,89.05,89.05,232600006.0
2006-01-12 13:39:00,89.076,89.076,89.041,89.053,171600003.0
2006-01-12 13:40:00,89.069,89.105,89.063,89.086,188699996.0
2006-01-12 13:41:00,89.102,89.102,89.073,89.08,258500002.0
2006-01-12 13:42:00,89.097,89.103,89.076,89.081,203199998.0
2006-01-12 13:43:00,89.095,89.109,89.089,89.105,205000002.0
2006-01-12 13:44:00,89.102,89.114,89.098,89.113,100200000.0
2006-01-12 13:45:00,89.099,89.121,89.093,89.11,212100002.0
2006-01-12 13:46:00,89.092,89.117,89.092,89.115,135800001.0
2006-01-12 13:47:00,89.109,89.125,89.092,89.112,328900000.0
2006-01-12 13:48:00,89.097,89.123,89.094,89.112,214799998.0
2006-01-12 13:49:00,89.09,89.109,89.082,89.093,45100000.0
2006-01-12 13:50:00,89.086,89.099,89.072,89.08,312000003.0
2006-01-12 13:51:00,89.092,89.117,89.083,89.117,119000002.0
2006-01-12 13:52:00,89.085,89.115,89.085,89.112,263899996.0
2006-01-12 13:53:00,89.1,89.127,89.1,89.121,348800001.0
2006-01-12 13:54:00,89.113,89.119,89.089,89.106,263400002.0
2006-01-12 13:55:00,89.113,89.113,89.085,89.085,61700000.0
2006-01-12 13:56:00,89.092,89.092,89.071,89.077,197400001.0
2006-01-12 13:57:00,89.084,89.086,89.057,89.063,306000002.0
2006-01-12 13:58:00,89.081,89.102,89.072,89.072,150599999.0
2006-01-12 13:59:00,89.083,89.104,89.072,89.082,238100002.0
2006-01-12 14:00:00,89.076,89.089,89.06,89.082,208799996.0
2006-01-12 14:01:00,89.079,89.086,89.059,89.065,264500004.0
2006-01-12 14:02:00,89.063,89.069,89.041,89.041,214900001.0
2006-01-12 14:03:00,89.048,89.067,89.042,89.063,316400003.0
2006-01-12 14:04:00,89.074,89.079,89.052,89.052,296200000.0
2006-01-12 14:05:00,89.083,89.093,89.069,89.071,171600001.0
2006-01-12 14:06:00,89.099,89.115,89.078,89.098,176099998.0
2006-01-12 14:07:00,89.123,89.135,89.108,89.108,209800001.0
2006-01-12 14:08:00,89.126,89.127,89.082,89.095,159199996.0
2006-01-12 14:09:00,89.073,89.091,89.067,89.079,193499999.0
2006-01-12 14:10:00,89.071,89.086,89.041,89.071,129700002.0
2006-01-12 14:11:00,89.063,89.082,89.061,89.077,296399997.0
2006-01-12 14:12:00,89.062,89.075,89.048,89.063,204300003.0
2006-01-12 14:13:00,89.063,89.063,89.017,89.017,266299997.0
2006-01-12 14:14:00,89.017,89.043,89.012,89.028,118200002.0
2006-01-12 14:15:00,89.03,89.06,89.018,89.06,290199998.0
2006-01-12 14:16:00,89.038,89.063,89.037,89.049,148100002.0
2006-01-12 14:17:00,89.05,89.072,89.04,89.055,111399999.0
2006-01-12 14:18:00,89.061,89.075,89.035,89.07,218799999.0
2006-01-12 14:19:00,89.082,89.091,89.062,89.062,194200003.0
2006-01-12 14:20:00,89.083,89.088,89.064,89.069,261899996.0
2006-01-12 14:21:00,89.076,89.088,89.059,89.081,162199999.0
2006-01-12 14:22:00,89.072,89.084,89.054,89.06,151000000.0
2006-01-12 14:23:00,89.076,89.088,89.056,89.059,407399998.0
2006-01-12 14:24:00,89.051,89.07,89.037,89.064,238600004.0
2006-01-12 14:25:00,89.066,89.092,89.064,89.071,136600000.0
2006-01-12 14:26:00,89.088,89.091,89.056,89.056,210700002.0
2006-01-12 14:27:00,89.063,89.087,89.049,89.067,181200001.0
2006-01-12 14:28:00,89.093,89.093,89.068,89.068,84800001.0
2006-01-12 14:29:00,89.092,89.1,89.068,89.079,289399995.0
2006-01-12 14:30:00,89.086,89.086,89.039,89.042,252499999.0
2006-01-12 14:31:00,89.051,89.08,89.012,89.057,383100004.0
2006-01-12 14:32:00,89.072,89.085,89.05,89.057,150900000.0
2006-01-12 14:33:00,89.044,89.06,89.029,89.041,121800000.0
2006-01-12 14:34:00,89.014,89.045,89.014,89.045,138799999.0
2006-01-12 14:35:00,89.049,89.063,89.031,89.054,249899999.0
2006-01-12 14:36:00,89.042,89.045,89.019,89.028,251399997.0
2006-01-12 14:37:00,89.045,89.045,89.016,89.024,123099999.0
2006-01-12 14:38:00,89.033,89.037,89.001,89.016,281100000.0
2006-01-12 14:39:00,89.029,89.029,88.998,89.007,255300004.0
2006-01-12 14:40:00,89.013,89.03,89.01,89.016,277099997.0
2006-01-12 14:41:00,89.028,89.036,89.013,89.018,165399998.0
2006-01-12 14:42:00,89.041,89.048,89.016,89.034,247699999.0
2006-01-12 14:43:00,89.025,89.09,89.017,89.09,204100000.0
2006-01-12 14:44:00,89.101,89.127,89.088,89.117,177899999.0
2006-01-12 14:45:00,89.1,89.135,89.097,89.113,220699998.0
2006-01-12 14:46:00,89.081,89.114,89.081,89.103,181700000.0
2006-01-12 14:47:00,89.082,89.105,89.058,89.075,310599999.0
2006-01-12 14:48:00,89.113,89.134,89.102,89.128,210799998.0
2006-01-12 14:49:00,89.111,89.131,89.09,89.11,219999995.0
2006-01-12 14:50:00,89.105,89.133,89.105,89.131,336000001.0
2006-01-12 14:51:00,89.145,89.145,89.106,89.106,251399999.0
2006-01-12 14:52:00,89.104,89.126,89.099,89.105,310299998.0
2006-01-12 14:53:00,89.094,89.123,89.094,89.121,296599998.0
2006-01-12 14:54:00,89.125,89.129,89.09,89.101,310000000.0
2006-01-12 14:55:00,89.121,89.129,89.102,89.102,236999997.0
2006-01-12 14:56:00,89.114,89.14,89.107,89.14,95500000.0
2006-01-12 14:57:00,89.135,89.15,89.114,89.132,252099999.0
2006-01-12 14:58:00,89.134,89.138,89.115,89.119,199300000.0
2006-01-12 14:59:00,89.068,89.131,89.068,89.131,80699999.0
2006-01-12 15:00:00,89.143,89.151,89.132,89.132,108799999.0
2006-01-12 15:01:00,89.155,89.162,89.138,89.15,77000000.0
2006-01-12 15:02:00,89.139,89.154,89.133,89.134,189200002.0
2006-01-12 15:03:00,89.143,89.143,89.109,89.109,73100001.0
2006-01-12 15:04:00,89.103,89.13,89.103,89.13,136199998.0
2006-01-12 15:05:00,89.108,89.124,89.097,89.114,139100001.0
2006-01-12 15:06:00,89.099,89.117,89.099,89.117,66100000.0
2006-01-12 15:07:00,89.119,89.119,89.088,89.095,209599994.0
2006-01-12 15:08:00,89.098,89.109,89.086,89.109,253699998.0
2006-01-12 15:09:00,89.114,89.116,89.105,89.105,112600001.0
2006-01-12 15:10:00,89.11,89.11,89.082,89.09,29500000.0
2006-01-12 15:11:00,89.075,89.085,89.044,89.049,217999999.0
2006-01-12 15:12:00,89.046,89.046,89.01,89.018,187799999.0
2006-01-12 15:13:00,89.008,89.008,88.95,88.953,269399999.0
2006-01-12 15:14:00,88.92,88.92,88.781,88.802,266099998.0
2006-01-12 15:15:00,88.806,88.816,88.768,88.793,262899999.0
2006-01-12 15:16:00,88.8,88.813,88.783,88.793,301799997.0
2006-01-12 15:17:00,88.819,88.824,88.799,88.811,276500002.0
2006-01-12 15:18:00,88.839,88.899,88.838,88.896,107199999.0
2006-01-12 15:19:00,88.905,88.93,88.884,88.884,349999995.0
2006-01-12 15:20:00,88.889,88.894,88.855,88.864,285700000.0
2006-01-12 15:21:00,88.868,88.883,88.852,88.87,155299999.0
2006-01-12 15:22:00,88.883,88.893,88.832,88.877,134800002.0
2006-01-12 15:23:00,88.893,88.906,88.882,88.882,299399999.0
2006-01-12 15:24:00,88.891,88.91,88.878,88.89,285099995.0
2006-01-12 15:25:00,88.869,88.89,88.866,88.871,275299998.0
2006-01-12 15:26:00,88.897,88.925,88.887,88.905,154999998.0
2006-01-12 15:27:00,88.917,88.918,88.883,88.903,337700001.0
2006-01-12 15:28:00,88.906,88.927,88.898,88.927,180600001.0
2006-01-12 15:29:00,88.916,88.916,88.884,88.884,128999999.0
2006-01-12 15:30:00,88.898,88.905,88.868,88.884,191500000.0
2006-01-12 15:31:00,88.923,88.943,88.903,88.917,183100000.0
2006-01-12 15:32:00,88.929,88.939,88.904,88.939,220500000.0
2006-01-12 15:33:00,88.944,88.944,88.89,88.89,149500001.0
2006-01-12 15:34:00,88.876,88.901,88.863,88.894,254199999.0
2006-01-12 15:35:00,88.9,88.909,88.865,88.865,155000003.0
2006-01-12 15:36:00,88.891,88.952,88.887,88.923,296000000.0
2006-01-12 15:37:00,88.937,88.959,88.924,88.938,296000000.0
2006-01-12 15:38:00,88.898,88.921,88.894,88.908,135100000.0
2006-01-12 15:39:00,88.897,88.92,88.88,88.913,371799999.0
2006-01-12 15:40:00,88.879,88.903,88.853,88.863,123600001.0
2006-01-12 15:41:00,88.853,88.871,88.844,88.865,264899999.0
2006-01-12 15:42:00,88.831,88.839,88.794,88.817,223800002.0
2006-01-12 15:43:00,88.849,88.849,88.818,88.832,331299999.0
2006-01-12 15:44:00,88.798,88.843,88.786,88.843,190000001.0
2006-01-12 15:45:00,88.843,88.866,88.826,88.846,98900000.0
2006-01-12 15:46:00,88.829,88.871,88.829,88.85,329099994.0
2006-01-12 15:47:00,88.857,88.863,88.823,88.823,184699997.0
2006-01-12 15:48:00,88.83,88.844,88.814,88.814,212700000.0
2006-01-12 15:49:00,88.826,88.854,88.812,88.828,220399997.0
2006-01-12 15:50:00,88.849,88.861,88.834,88.834,184299996.0
2006-01-12 15:51:00,88.855,88.875,88.848,88.848,333200000.0
2006-01-12 15:52:00,88.871,88.885,88.848,88.849,356100003.0
2006-01-12 15:53:00,88.85,88.872,88.835,88.842,181200001.0
2006-01-12 15:54:00,88.841,88.859,88.819,88.819,249099995.0
2006-01-12 15:55:00,88.864,88.874,88.83,88.846,312400004.0
2006-01-12 15:56:00,88.86,88.868,88.815,88.843,239000000.0
2006-01-12 15:57:00,88.84,88.84,88.814,88.828,287700002.0
2006-01-12 15:58:00,88.806,88.824,88.804,88.816,53400001.0
2006-01-12 15:59:00,88.81,88.816,88.776,88.784,232800002.0
2006-01-12 16:00:00,88.783,88.789,88.754,88.766,191099997.0
2006-01-12 16:01:00,88.784,88.8,88.746,88.746,126299999.0
2006-01-12 16:02:00,88.713,88.737,88.686,88.702,167400000.0
2006-01-12 16:03:00,88.693,88.693,88.665,88.669,169099998.0
2006-01-12 16:04:00,88.702,88.706,88.68,88.706,340099999.0
2006-01-12 16:05:00,88.72,88.721,88.674,88.674,245799998.0
2006-01-12 16:06:00,88.679,88.746,88.67,88.73,192100000.0
2006-01-12 16:07:00,88.715,88.743,88.715,88.737,85200000.0
2006-01-12 16:08:00,88.735,88.747,88.711,88.726,276800002.0
2006-01-12 16:09:00,88.724,88.729,88.689,88.689,208000000.0
2006-01-12 16:10:00,88.683,88.714,88.676,88.687,298500005.0
2006-01-12 16:11:00,88.71,88.721,88.692,88.708,297199999.0
2006-01-12 16:12:00,88.704,88.722,88.685,88.715,350999997.0
2006-01-12 16:13:00,88.68,88.729,88.68,88.717,231799999.0
2006-01-12 16:14:00,88.713,88.725,88.683,88.709,160500002.0
2006-01-12 16:15:00,88.728,88.729,88.692,88.71,200399998.0
2006-01-12 16:16:00,88.718,88.734,88.669,88.685,273099998.0
2006-01-12 16:17:00,88.682,88.688,88.64,88.64,125900001.0
2006-01-12 16:18:00,88.688,88.694,88.669,88.677,197700001.0
2006-01-12 16:19:00,88.685,88.685,88.629,88.629,245300004.0
2006-01-12 16:20:00,88.64,88.64,88.609,88.624,272300000.0
2006-01-12 16:21:00,88.634,88.635,88.6,88.62,332800001.0
2006-01-12 16:22:00,88.64,88.656,88.63,88.655,252499998.0
2006-01-12 16:23:00,88.656,88.672,88.637,88.637,301599997.0
2006-01-12 16:24:00,88.649,88.681,88.649,88.678,311700000.0
2006-01-12 16:25:00,88.664,88.677,88.646,88.677,211100000.0
2006-01-12 16:26:00,88.666,88.67,88.646,88.649,149199999.0
2006-01-12 16:27:00,88.652,88.653,88.608,88.608,182099997.0
2006-01-12 16:28:00,88.623,88.662,88.617,88.661,213500003.0
2006-01-12 16:29:00,88.641,88.672,88.641,88.672,195500002.0
2006-01-12 16:30:00,88.678,88.695,88.671,88.692,172599997.0
2006-01-12 16:31:00,88.698,88.726,88.682,88.696,259600001.0
2006-01-12 16:32:00,88.681,88.704,88.668,88.68,263799998.0
2006-01-12 16:33:00,88.661,88.683,88.655,88.668,128000000.0
2006-01-12 16:34:00,88.659,88.699,88.644,88.699,253399998.0
2006-01-12 16:35:00,88.683,88.72,88.683,88.72,195099997.0
2006-01-12 16:36:00,88.736,88.765,88.728,88.744,270499998.0
2006-01-12 16:37:00,88.77,88.804,88.761,88.767,408299999.0
2006-01-12 16:38:00,88.763,88.786,88.758,88.769,166300000.0
2006-01-12 16:39:00,88.75,88.776,88.75,88.757,247600004.0
2006-01-12 16:40:00,88.782,88.803,88.781,88.795,294700005.0
2006-01-12 16:41:00,88.803,88.807,88.774,88.774,178899997.0
2006-01-12 16:42:00,88.79,88.806,88.771,88.788,245600001.0
2006-01-12 16:43:00,88.786,88.797,88.761,88.761,283900002.0
2006-01-12 16:44:00,88.761,88.761,88.726,88.73,186100001.0
2006-01-12 16:45:00,88.741,88.752,88.72,88.734,293800001.0
2006-01-12 16:46:00,88.762,88.762,88.731,88.735,166099996.0
2006-01-12 16:47:00,88.726,88.74,88.689,88.703,202399998.0
2006-01-12 16:48:00,88.707,88.721,88.693,88.696,263499996.0
2006-01-12 16:49:00,88.685,88.722,88.685,88.721,259099998.0
2006-01-12 16:50:00,88.727,88.743,88.726,88.726,166500002.0
2006-01-12 16:51:00,88.75,88.75,88.718,88.742,219699998.0
2006-01-12 16:52:00,88.738,88.745,88.693,88.694,190400000.0
2006-01-12 16:53:00,88.697,88.697,88.645,88.645,361100001.0
2006-01-12 16:54:00,88.625,88.647,88.624,88.628,187999997.0
2006-01-12 16:55:00,88.645,88.661,88.62,88.62,221000002.0
2006-01-12 16:56:00,88.643,88.644,88.593,88.593,84399997.0
2006-01-12 16:57:00,88.588,88.597,88.572,88.58,287000001.0
2006-01-12 16:58:00,88.574,88.594,88.569,88.578,104700000.0
2006-01-12 16:59:00,88.571,88.634,88.571,88.624,198900002.0
2006-01-12 17:00:00,88.617,88.618,88.591,88.591,105900001.0
2006-01-12 17:01:00,88.602,88.602,88.555,88.582,163700003.0
2006-01-12 17:02:00,88.602,88.602,88.574,88.58,167399998.0
2006-01-12 17:03:00,88.572,88.598,88.561,88.572,302700005.0
2006-01-12 17:04:00,88.56,88.56,88.526,88.544,126000002.0
2006-01-12 17:05:00,88.539,88.57,88.538,88.57,267999996.0
2006-01-12 17:06:00,88.557,88.578,88.546,88.558,222499999.0
2006-01-12 17:07:00,88.565,88.568,88.535,88.561,307200001.0
2006-01-12 17:08:00,88.553,88.578,88.542,88.558,233499998.0
2006-01-12 17:09:00,88.548,88.621,88.548,88.621,102899999.0
2006-01-12 17:10:00,88.612,88.63,88.609,88.628,156899999.0
2006-01-12 17:11:00,88.648,88.684,88.647,88.653,227699998.0
2006-01-12 17:12:00,88.637,88.656,88.624,88.624,165500001.0
2006-01-12 17:13:00,88.643,88.648,88.612,88.629,201099996.0
2006-01-12 17:14:00,88.633,88.705,88.633,88.705,466500005.0
2006-01-12 17:15:00,88.703,88.74,88.689,88.719,253000001.0
2006-01-12 17:16:00,88.73,88.75,88.727,88.733,165200000.0
2006-01-12 17:17:00,88.705,88.735,88.699,88.735,210899998.0
2006-01-12 17:18:00,88.702,88.723,88.683,88.693,232000001.0
2006-01-12 17:19:00,88.668,88.685,88.651,88.665,387200000.0
2006-01-12 17:20:00,88.666,88.703,88.666,88.694,124800000.0
2006-01-12 17:21:00,88.691,88.691,88.644,88.644,146499996.0
2006-01-12 17:22:00,88.669,88.699,88.658,88.675,178800000.0
2006-01-12 17:23:00,88.67,88.676,88.641,88.65,220999996.0
2006-01-12 17:24:00,88.654,88.668,88.641,88.663,218300002.0
2006-01-12 17:25:00,88.659,88.669,88.641,88.646,241100001.0
2006-01-12 17:26:00,88.661,88.677,88.646,88.659,128500000.0
2006-01-12 17:27:00,88.664,88.675,88.652,88.653,272100001.0
2006-01-12 17:28:00,88.667,88.7,88.662,88.7,212900000.0
2006-01-12 17:29:00,88.708,88.715,88.686,88.692,262199997.0
2006-01-12 17:30:00,88.707,88.715,88.689,88.691,144900000.0
2006-01-12 17:31:00,88.68,88.701,88.677,88.694,142499997.0
2006-01-12 17:32:00,88.691,88.705,88.662,88.705,442299997.0
2006-01-12 17:33:00,88.688,88.706,88.667,88.691,360599999.0
2006-01-12 17:34:00,88.701,88.704,88.685,88.697,161399999.0
2006-01-12 17:35:00,88.702,88.702,88.678,88.678,242299994.0
2006-01-12 17:36:00,88.702,88.712,88.656,88.656,207600002.0
2006-01-12 17:37:00,88.636,88.654,88.625,88.64,330099996.0
2006-01-12 17:38:00,88.639,88.673,88.638,88.656,140800001.0
2006-01-12 17:39:00,88.67,88.69,88.662,88.69,139800000.0
2006-01-12 17:40:00,88.668,88.689,88.668,88.676,121300001.0
2006-01-12 17:41:00,88.658,88.691,88.658,88.688,240900003.0
2006-01-12 17:42:00,88.68,88.68,88.647,88.648,253999996.0
2006-01-12 17:43:00,88.633,88.665,88.633,88.66,300200000.0
2006-01-12 17:44:00,88.647,88.669,88.64,88.656,295099999.0
2006-01-12 17:45:00,88.666,88.667,88.643,88.643,282600002.0
2006-01-12 17:46:00,88.658,88.667,88.646,88.665,128399998.0
2006-01-12 17:47:00,88.652,88.668,88.641,88.657,350399998.0
2006-01-12 17:48:00,88.644,88.663,88.643,88.646,188600001.0
2006-01-12 17:49:00,88.64,88.673,88.64,88.668,293599996.0
2006-01-12 17:50:00,88.654,88.671,88.637,88.658,219699997.0
2006-01-12 17:51:00,88.638,88.665,88.638,88.664,245800001.0
2006-01-12 17:52:00,88.668,88.67,88.649,88.654,104299999.0
2006-01-12 17:53:00,88.666,88.69,88.653,88.679,86900000.0
2006-01-12 17:54:00,88.685,88.692,88.666,88.679,204900001.0
2006-01-12 17:55:00,88.685,88.685,88.654,88.659,237600000.0
2006-01-12 17:56:00,88.679,88.697,88.671,88.674,202400001.0
2006-01-12 17:57:00,88.681,88.683,88.655,88.656,219700003.0
2006-01-12 17:58:00,88.679,88.698,88.659,88.698,336099996.0
2006-01-12 17:59:00,88.701,88.742,88.701,88.742,188900003.0
2006-01-12 18:00:00,88.748,88.754,88.712,88.723,167799999.0
2006-01-12 18:01:00,88.713,88.729,88.694,88.702,1837200000.0
2006-01-12 18:02:00,88.88,88.88,88.87,88.88,2133299989.0
2006-01-12 18:03:00,88.87,88.91,88.87,88.9,2133299989.0
2006-01-12 18:04:00,88.91,88.92,88.89,88.89,2133299989.0
2006-01-12 18:05:00,88.88,88.9,88.88,88.89,2133299989.0
2006-01-12 18:06:00,88.9,88.9,88.88,88.88,2133299989.0
2006-01-12 18:07:00,88.89,88.89,88.87,88.87,2133299989.0
2006-01-12 18:08:00,88.86,88.87,88.86,88.86,2133299989.0
2006-01-12 18:09:00,88.729,88.758,88.721,88.736,2133299989.0
2006-01-12 18:10:00,88.747,88.759,88.722,88.726,1856499995.0
2006-01-12 18:11:00,88.732,88.766,88.714,88.735,1128899991.0
2006-01-12 18:12:00,88.764,88.807,88.763,88.791,1263600002.0
2006-01-12 18:13:00,88.793,88.806,88.763,88.777,2063899986.0
2006-01-12 18:14:00,88.87,88.87,88.85,88.86,1193299991.0
2006-01-12 18:15:00,88.85,88.86,88.85,88.86,1193299991.0
2006-01-12 18:16:00,88.85,88.87,88.84,88.84,1193299991.0
2006-01-12 18:17:00,88.774,88.775,88.734,88.734,1193299991.0
2006-01-12 18:18:00,88.733,88.761,88.727,88.747,1165299995.0
2006-01-12 18:19:00,88.82,88.83,88.81,88.82,1998699993.0
2006-01-12 18:20:00,88.732,88.761,88.732,88.745,1998699993.0
2006-01-12 18:21:00,88.734,88.75,88.722,88.738,1880699988.0
2006-01-12 18:22:00,88.73,88.752,88.72,88.748,1305500002.0
2006-01-12 18:23:00,88.8,88.82,88.8,88.8,1801699992.0
2006-01-12 18:24:00,88.79,88.79,88.76,88.76,1801699992.0
2006-01-12 18:25:00,88.747,88.787,88.743,88.767,1801699992.0
2006-01-12 18:26:00,88.746,88.768,88.737,88.754,2115999992.0
2006-01-12 18:27:00,88.735,88.784,88.735,88.784,1267099999.0
2006-01-12 18:28:00,88.784,88.803,88.773,88.795,1584399996.0
2006-01-12 18:29:00,88.795,88.801,88.769,88.786,1046899991.0
2006-01-12 18:30:00,88.793,88.823,88.787,88.818,845699994.0
2006-01-12 18:31:00,88.801,88.826,88.794,88.824,1407400009.0
2006-01-12 18:32:00,88.803,88.817,88.786,88.799,2134599996.0
2006-01-12 18:33:00,88.76,88.79,88.76,88.78,1788199987.0
2006-01-12 18:34:00,88.775,88.799,88.758,88.793,1788199987.0
2006-01-12 18:35:00,88.786,88.789,88.753,88.759,1724399987.0
2006-01-12 18:36:00,88.765,88.799,88.765,88.792,1012800003.0
2006-01-12 18:37:00,88.8,88.806,88.776,88.795,1132300000.0
2006-01-12 18:38:00,88.777,88.816,88.771,88.796,771599994.0
2006-01-12 18:39:00,88.78,88.811,88.759,88.792,968499999.0
2006-01-12 18:40:00,88.792,88.804,88.771,88.791,1632899999.0
2006-01-12 18:41:00,88.78,88.804,88.778,88.796,794899996.0
2006-01-12 18:42:00,88.781,88.797,88.76,88.76,1172599992.0
2006-01-12 18:43:00,88.758,88.78,88.752,88.766,459099994.0
2006-01-12 18:44:00,88.754,88.781,88.752,88.77,738099997.0
2006-01-12 18:45:00,88.756,88.785,88.753,88.78,719399998.0
2006-01-12 18:46:00,88.785,88.787,88.763,88.769,811899996.0
2006-01-12 18:47:00,88.793,88.834,88.793,88.834,268499995.0
2006-01-12 18:48:00,88.826,88.846,88.822,88.833,537200000.0
2006-01-12 18:49:00,88.821,88.836,88.807,88.825,726599993.0
2006-01-12 18:50:00,88.819,88.823,88.798,88.803,756299991.0
2006-01-12 18:51:00,88.823,88.837,88.808,88.817,1032600002.0
2006-01-12 18:52:00,88.828,88.855,88.822,88.844,1336799999.0
2006-01-12 18:53:00,88.85,88.857,88.827,88.836,1282400001.0
2006-01-12 18:54:00,88.826,88.851,88.814,88.832,1164699995.0
2006-01-12 18:55:00,88.838,88.851,88.819,88.824,1896899991.0
2006-01-12 18:56:00,88.821,88.847,88.818,88.844,295499997.0
2006-01-12 18:57:00,88.84,88.842,88.816,88.825,628800004.0
2006-01-12 18:58:00,88.828,88.855,88.825,88.843,1024699995.0
2006-01-12 18:59:00,88.838,88.855,88.825,88.835,1148499993.0
2006-01-12 19:00:00,88.858,88.863,88.836,88.836,290899997.0
2006-01-12 19:01:00,88.855,88.866,88.825,88.83,516499994.0
2006-01-12 19:02:00,88.863,88.867,88.848,88.848,255899995.0
2006-01-12 19:03:00,88.852,88.895,88.852,88.884,484799994.0
2006-01-12 19:04:00,88.875,88.901,88.865,88.877,575899999.0
2006-01-12 19:05:00,88.877,88.886,88.864,88.867,435999998.0
2006-01-12 19:06:00,88.865,88.882,88.851,88.87,1131999994.0
2006-01-12 19:07:00,88.872,88.874,88.836,88.836,1423299993.0
2006-01-12 19:08:00,88.85,88.863,88.829,88.829,1823299988.0
2006-01-12 19:09:00,88.829,88.853,88.818,88.85,797599999.0
2006-01-12 19:10:00,88.844,88.851,88.833,88.847,315299997.0
2006-01-12 19:11:00,88.847,88.86,88.836,88.855,531299997.0
2006-01-12 19:12:00,88.855,88.865,88.838,88.857,291199997.0
2006-01-12 19:13:00,88.842,88.857,88.821,88.84,261000002.0
2006-01-12 19:14:00,88.831,88.855,88.831,88.852,248100004.0
2006-01-12 19:15:00,88.85,88.854,88.827,88.838,1213399998.0
2006-01-12 19:16:00,88.83,88.852,88.825,88.834,620500001.0
2006-01-12 19:17:00,88.832,88.838,88.803,88.822,737499994.0
2006-01-12 19:18:00,88.832,88.834,88.78,88.78,694500001.0
2006-01-12 19:19:00,88.767,88.809,88.767,88.806,1018699999.0
2006-01-12 19:20:00,88.81,88.815,88.778,88.815,670500001.0
2006-01-12 19:21:00,88.801,88.818,88.789,88.807,709999999.0
2006-01-12 19:22:00,88.796,88.81,88.78,88.797,253699999.0
2006-01-12 19:23:00,88.776,88.803,88.771,88.783,1734199990.0
2006-01-12 19:24:00,88.764,88.781,88.758,88.768,764200003.0
2006-01-12 19:25:00,88.755,88.755,88.719,88.724,1065100001.0
2006-01-12 19:26:00,88.722,88.759,88.722,88.747,1788300004.0
2006-01-12 19:27:00,88.751,88.751,88.719,88.723,1468000002.0
2006-01-12 19:28:00,88.738,88.755,88.717,88.74,1073700008.0
2006-01-12 19:29:00,88.754,88.754,88.71,88.722,202600000.0
2006-01-12 19:30:00,88.735,88.76,88.733,88.746,1117800002.0
2006-01-12 19:31:00,88.726,88.741,88.715,88.739,647299989.0
2006-01-12 19:32:00,88.739,88.754,88.724,88.74,1064100000.0
2006-01-12 19:33:00,88.743,88.774,88.741,88.769,596099999.0
2006-01-12 19:34:00,88.766,88.793,88.756,88.777,1072800002.0
2006-01-12 19:35:00,88.761,88.787,88.743,88.775,959299996.0
2006-01-12 19:36:00,88.762,88.783,88.755,88.783,729199998.0
2006-01-12 19:37:00,88.78,88.795,88.766,88.778,152200001.0
2006-01-12 19:38:00,88.771,88.778,88.741,88.745,777700004.0
2006-01-12 19:39:00,88.76,88.798,88.748,88.773,642799992.0
2006-01-12 19:40:00,88.771,88.791,88.761,88.779,718599995.0
2006-01-12 19:41:00,88.775,88.778,88.745,88.752,896499996.0
2006-01-12 19:42:00,88.748,88.766,88.745,88.753,983499985.0
2006-01-12 19:43:00,88.745,88.757,88.728,88.744,307900000.0
2006-01-12 19:44:00,88.742,88.765,88.739,88.762,717899991.0
2006-01-12 19:45:00,88.76,88.768,88.74,88.755,274400000.0
2006-01-12 19:46:00,88.748,88.769,88.74,88.755,571999999.0
2006-01-12 19:47:00,88.741,88.767,88.736,88.767,338399998.0
2006-01-12 19:48:00,88.75,88.767,88.742,88.752,1099999994.0
2006-01-12 19:49:00,88.758,88.762,88.739,88.741,830499999.0
2006-01-12 19:50:00,88.738,88.764,88.735,88.757,446100002.0
2006-01-12 19:51:00,88.76,88.777,88.74,88.746,539299999.0
2006-01-12 19:52:00,88.749,88.771,88.744,88.762,441400001.0
2006-01-12 19:53:00,88.743,88.761,88.728,88.729,695699998.0
2006-01-12 19:54:00,88.746,88.747,88.724,88.724,830399994.0
2006-01-12 19:55:00,88.724,88.744,88.721,88.743,313200001.0
2006-01-12 19:56:00,88.75,88.75,88.725,88.73,515600000.0
2006-01-12 19:57:00,88.727,88.75,88.71,88.75,524499994.0
2006-01-12 19:58:00,88.729,88.757,88.724,88.757,939100005.0
2006-01-12 19:59:00,88.76,88.76,88.737,88.74,715599990.0
2006-01-12 20:00:00,88.737,88.753,88.734,88.753,551599996.0
2006-01-12 20:01:00,88.762,88.767,88.742,88.745,612599993.0
2006-01-12 20:02:00,88.742,88.767,88.738,88.763,610299995.0
2006-01-12 20:03:00,88.767,88.776,88.746,88.755,471200004.0
2006-01-12 20:04:00,88.76,88.76,88.74,88.748,492799998.0
2006-01-12 20:05:00,88.76,88.765,88.744,88.75,464200002.0
2006-01-12 20:06:00,88.754,88.76,88.715,88.715,648300004.0
2006-01-12 20:07:00,88.736,88.755,88.719,88.752,457100007.0
2006-01-12 20:08:00,88.757,88.757,88.722,88.735,508599999.0
2006-01-12 20:09:00,88.735,88.745,88.714,88.72,447299999.0
2006-01-12 20:10:00,88.727,88.744,88.715,88.735,664699996.0
2006-01-12 20:11:00,88.732,88.741,88.698,88.722,1658699984.0
2006-01-12 20:12:00,88.738,88.761,88.716,88.74,1400999990.0
2006-01-12 20:13:00,88.756,88.756,88.738,88.743,428699995.0
2006-01-12 20:14:00,88.747,88.774,88.747,88.765,661299995.0
2006-01-12 20:15:00,88.748,88.772,88.744,88.757,1068900005.0
2006-01-12 20:16:00,88.755,88.772,88.74,88.74,1161999991.0
2006-01-12 20:17:00,88.765,88.777,88.748,88.752,278300002.0
2006-01-12 20:18:00,88.758,88.77,88.749,88.765,186700000.0
2006-01-12 20:19:00,88.756,88.799,88.756,88.792,1423599995.0
2006-01-12 20:20:00,88.784,88.805,88.774,88.797,1457999999.0
2006-01-12 20:21:00,88.798,88.812,88.784,88.79,384299994.0
2006-01-12 20:22:00,88.785,88.821,88.785,88.821,739599994.0
2006-01-12 20:23:00,88.828,88.828,88.796,88.807,763099996.0
2006-01-12 20:24:00,88.828,88.841,88.816,88.824,521799998.0
2006-01-12 20:25:00,88.831,88.849,88.81,88.81,640800007.0
2006-01-12 20:26:00,88.836,88.847,88.817,88.826,554200003.0
2006-01-12 20:27:00,88.852,88.855,88.831,88.849,1204100000.0
2006-01-12 20:29:00,88.855,88.856,88.821,88.823,2142299991.0
2006-01-12 20:30:00,88.84,88.852,88.816,88.834,2063799985.0
2006-01-12 20:31:00,88.825,88.837,88.802,88.835,1629999996.0
2006-01-12 20:32:00,88.86,88.87,88.85,88.86,595300000.0
2006-01-12 20:33:00,88.822,88.837,88.797,88.825,595300000.0
2006-01-12 20:34:00,88.835,88.846,88.808,88.812,252399999.0
2006-01-12 20:35:00,88.806,88.827,88.795,88.813,625200000.0
2006-01-12 20:36:00,88.801,88.827,88.795,88.825,407399996.0
2006-01-12 20:37:00,88.805,88.824,88.792,88.813,622200005.0
2006-01-12 20:38:00,88.806,88.84,88.803,88.84,1465699989.0
2006-01-12 20:39:00,88.826,88.853,88.825,88.838,1255000002.0
2006-01-12 20:40:00,88.835,88.84,88.819,88.827,1831399994.0
2006-01-12 20:41:00,88.8,88.83,88.799,88.814,933399995.0
2006-01-12 20:42:00,88.791,88.806,88.769,88.79,1021900001.0
2006-01-12 20:43:00,88.797,88.81,88.783,88.789,661399998.0
2006-01-12 20:44:00,88.808,88.808,88.777,88.78,1301000001.0
2006-01-12 20:45:00,88.795,88.812,88.778,88.799,938199998.0
2006-01-12 20:46:00,88.785,88.806,88.772,88.797,721200004.0
2006-01-12 20:47:00,88.77,88.804,88.76,88.771,1421099993.0
2006-01-12 20:48:00,88.754,88.797,88.751,88.797,954100001.0
2006-01-12 20:49:00,88.795,88.805,88.778,88.78,792299995.0
2006-01-12 20:50:00,88.792,88.797,88.765,88.767,1128799995.0
2006-01-12 20:51:00,88.795,88.805,88.778,88.783,501599997.0
2006-01-12 20:52:00,88.795,88.805,88.769,88.796,561599997.0
2006-01-12 20:53:00,88.786,88.798,88.772,88.798,1302299995.0
2006-01-12 20:54:00,88.778,88.798,88.769,88.791,350899994.0
2006-01-12 20:55:00,88.792,88.817,88.784,88.802,963299994.0
2006-01-12 20:56:00,88.813,88.82,88.788,88.801,1224399996.0
2006-01-12 20:57:00,88.808,88.833,88.796,88.805,1493599978.0
2006-01-12 20:58:00,88.85,88.86,88.84,88.84,2128200001.0
2006-01-12 20:59:00,88.8,88.825,88.775,88.815,2128200001.0
2006-01-12 21:00:00,88.83,88.86,88.83,88.86,822700002.0
2006-01-12 21:01:00,88.87,88.87,88.85,88.87,822700002.0
2006-01-12 21:02:00,88.813,88.828,88.79,88.815,822700002.0
2006-01-12 21:03:00,88.813,88.828,88.803,88.823,481800004.0
2006-01-12 21:04:00,88.81,88.838,88.808,88.818,358000002.0
2006-01-12 21:05:00,88.79,88.82,88.788,88.82,384199996.0
2006-01-12 21:06:00,88.814,88.817,88.788,88.795,700499998.0
2006-01-12 21:07:00,88.795,88.811,88.782,88.808,470000000.0
2006-01-12 21:08:00,88.803,88.812,88.785,88.785,542400002.0
2006-01-12 21:09:00,88.795,88.806,88.781,88.783,311100005.0
2006-01-12 21:10:00,88.79,88.805,88.78,88.795,499700003.0
2006-01-12 21:11:00,88.794,88.798,88.775,88.779,440699994.0
2006-01-12 21:12:00,88.763,88.798,88.763,88.781,372899999.0
2006-01-12 21:13:00,88.786,88.801,88.769,88.774,918099991.0
2006-01-12 21:14:00,88.798,88.818,88.792,88.811,1043099999.0
2006-01-12 21:15:00,88.81,88.814,88.784,88.785,1032799991.0
2006-01-12 21:16:00,88.797,88.81,88.784,88.785,473499996.0
2006-01-12 21:17:00,88.79,88.805,88.773,88.795,1262499998.0
2006-01-12 21:18:00,88.793,88.805,88.774,88.785,843900005.0
2006-01-12 21:19:00,88.787,88.821,88.787,88.815,1096899990.0
2006-01-12 21:20:00,88.817,88.823,88.794,88.794,1689400008.0
2006-01-12 21:21:00,88.81,88.815,88.783,88.789,1949699990.0
2006-01-12 21:22:00,88.795,88.818,88.786,88.807,1659599997.0
2006-01-12 21:23:00,88.797,88.822,88.777,88.822,1029700005.0
2006-01-12 21:24:00,88.817,88.819,88.789,88.802,734599994.0
2006-01-12 21:25:00,88.803,88.815,88.784,88.79,1093799998.0
2006-01-12 21:26:00,88.795,88.836,88.795,88.824,625700002.0
2006-01-12 21:27:00,88.825,88.83,88.81,88.81,476199996.0
2006-01-12 21:28:00,88.83,88.83,88.81,88.818,240300000.0
2006-01-12 21:29:00,88.831,88.839,88.808,88.831,682000000.0
2006-01-12 21:30:00,88.833,88.84,88.816,88.819,486100001.0
2006-01-12 21:31:00,88.815,88.845,88.814,88.845,215500003.0
2006-01-12 21:32:00,88.844,88.862,88.828,88.852,1462700004.0
2006-01-12 21:33:00,88.841,88.847,88.821,88.829,160100000.0
2006-01-12 21:34:00,88.853,88.863,88.831,88.831,415100001.0
2006-01-12 21:35:00,88.859,88.865,88.833,88.835,457299996.0
2006-01-12 21:36:00,88.825,88.85,88.825,88.847,148200001.0
2006-01-12 21:37:00,88.822,88.865,88.822,88.865,511499998.0
2006-01-12 21:38:00,88.863,88.863,88.834,88.834,349400003.0
2006-01-12 21:39:00,88.83,88.855,88.826,88.855,358900002.0
2006-01-12 21:40:00,88.843,88.855,88.826,88.845,225699999.0
2006-01-12 21:41:00,88.828,88.851,88.82,88.837,446600001.0
2006-01-12 21:42:00,88.852,88.858,88.823,88.824,551799998.0
2006-01-12 21:43:00,88.835,88.848,88.817,88.844,647799997.0
2006-01-12 21:44:00,88.844,88.851,88.817,88.833,1377900003.0
2006-01-12 21:45:00,88.81,88.828,88.794,88.822,1016299991.0
2006-01-12 21:46:00,88.809,88.826,88.79,88.811,507000002.0
2006-01-12 21:47:00,88.795,88.817,88.785,88.806,812599992.0
2006-01-12 21:48:00,88.808,88.808,88.787,88.788,315299997.0
2006-01-12 21:49:00,88.802,88.821,88.781,88.81,582099994.0
2006-01-12 21:50:00,88.813,88.824,88.799,88.811,135400000.0
2006-01-12 21:51:00,88.82,88.82,88.795,88.796,271599999.0
2006-01-12 21:52:00,88.808,88.822,88.789,88.792,660499997.0
2006-01-12 21:53:00,88.801,88.818,88.798,88.814,321300002.0
2006-01-12 21:54:00,88.817,88.828,88.797,88.81,259600003.0
2006-01-12 21:55:00,88.82,88.836,88.815,88.818,232600001.0
2006-01-12 21:56:00,88.837,88.839,88.819,88.823,490799997.0
2006-01-12 21:57:00,88.825,88.837,88.817,88.829,73300002.0
2006-01-12 21:58:00,88.836,88.849,88.83,88.841,179699997.0
2006-01-12 21:59:00,88.837,88.845,88.804,88.826,666299996.0
2006-01-12 22:00:00,88.83,88.838,88.803,88.818,740099993.0
2006-01-12 22:01:00,88.84,88.856,88.816,88.844,776100008.0
2006-01-12 22:02:00,88.844,88.867,88.841,88.863,1097099994.0
2006-01-12 22:03:00,88.861,88.872,88.845,88.848,356199999.0
2006-01-12 22:04:00,88.88,88.887,88.862,88.864,790600004.0
2006-01-12 22:05:00,88.878,88.886,88.845,88.852,251800004.0
2006-01-12 22:06:00,88.871,88.871,88.841,88.841,199800002.0
2006-01-12 22:07:00,88.844,88.865,88.844,88.865,133599999.0
2006-01-12 22:08:00,88.861,88.869,88.834,88.851,137999996.0
2006-01-12 22:09:00,88.855,88.86,88.823,88.823,435100002.0
2006-01-12 22:10:00,88.847,88.859,88.815,88.815,149700000.0
2006-01-12 22:11:00,88.846,88.858,88.832,88.832,300799995.0
2006-01-12 22:12:00,88.841,88.841,88.797,88.798,338800001.0
2006-01-12 22:13:00,88.808,88.82,88.789,88.797,518800003.0
2006-01-12 22:14:00,88.813,88.813,88.792,88.797,164800002.0
2006-01-12 22:15:00,88.792,88.811,88.775,88.787,481999999.0
2006-01-12 22:16:00,88.778,88.827,88.778,88.823,403600000.0
2006-01-12 22:17:00,88.812,88.842,88.812,88.84,229700005.0
2006-01-12 22:18:00,88.846,88.852,88.819,88.819,320200003.0
2006-01-12 22:19:00,88.84,88.847,88.813,88.813,135900001.0
2006-01-12 22:20:00,88.82,88.84,88.82,88.84,185800001.0
2006-01-12 22:21:00,88.821,88.847,88.821,88.836,206600001.0
2006-01-12 22:22:00,88.842,88.847,88.817,88.817,415799999.0
2006-01-12 22:23:00,88.832,88.835,88.814,88.82,133599997.0
2006-01-12 22:24:00,88.82,88.835,88.82,88.835,152299998.0
2006-01-12 22:25:00,88.836,88.847,88.822,88.835,206200002.0
2006-01-12 22:26:00,88.848,88.848,88.817,88.821,163599997.0
2006-01-12 22:27:00,88.842,88.859,88.83,88.848,689800002.0
2006-01-12 22:28:00,88.843,88.847,88.819,88.822,322600000.0
2006-01-12 22:29:00,88.821,88.837,88.793,88.815,383800001.0
2006-01-12 22:30:00,88.806,88.837,88.8,88.837,406600001.0
2006-01-12 22:31:00,88.825,88.845,88.822,88.841,257599999.0
2006-01-12 22:32:00,88.838,88.845,88.813,88.813,191700004.0
2006-01-12 22:33:00,88.822,88.843,88.818,88.834,515999996.0
2006-01-12 22:34:00,88.832,88.84,88.814,88.816,500499998.0
2006-01-12 22:35:00,88.822,88.836,88.815,88.815,380200000.0
2006-01-12 22:36:00,88.833,88.84,88.813,88.82,470700003.0
2006-01-12 22:37:00,88.837,88.843,88.819,88.826,134999998.0
2006-01-12 22:38:00,88.832,88.852,88.832,88.851,212999999.0
2006-01-12 22:39:00,88.853,88.853,88.827,88.836,252500004.0
2006-01-12 22:40:00,88.838,88.854,88.833,88.851,428399999.0
2006-01-12 22:41:00,88.859,88.871,88.845,88.845,308800000.0
2006-01-12 22:42:00,88.855,88.855,88.821,88.821,232600000.0
2006-01-12 22:43:00,88.845,88.851,88.815,88.822,846999992.0
2006-01-12 22:44:00,88.836,88.857,88.831,88.849,604299997.0
2006-01-12 22:45:00,88.854,88.861,88.819,88.833,351399999.0
2006-01-12 22:46:00,88.838,88.859,88.824,88.837,343499993.0
2006-01-12 22:47:00,88.816,88.837,88.808,88.827,261299999.0
2006-01-12 22:48:00,88.824,88.828,88.787,88.79,644900001.0
2006-01-12 22:49:00,88.822,88.843,88.806,88.818,444599994.0
2006-01-12 22:50:00,88.838,88.838,88.809,88.809,217199999.0
2006-01-12 22:51:00,88.829,88.833,88.804,88.812,521799999.0
2006-01-12 22:52:00,88.83,88.847,88.829,88.844,78699999.0
2006-01-12 22:53:00,88.834,88.848,88.778,88.829,301299999.0
2006-01-12 22:54:00,88.831,88.849,88.81,88.827,322299998.0
2006-01-12 22:55:00,88.831,88.855,88.825,88.843,472399997.0
2006-01-12 22:56:00,88.814,88.838,88.807,88.825,265800001.0
2006-01-12 22:57:00,88.827,88.839,88.802,88.811,328100003.0
2006-01-12 22:58:00,88.826,88.847,88.826,88.847,80900001.0
2006-01-12 22:59:00,88.815,88.839,88.761,88.807,343100003.0
2006-01-12 23:00:00,88.824,88.847,88.821,88.844,175900003.0
2006-01-12 23:01:00,88.825,88.842,88.819,88.834,164199999.0
2006-01-12 23:02:00,88.832,88.844,88.818,88.834,245799993.0
2006-01-12 23:03:00,88.832,88.841,88.816,88.839,215599998.0
2006-01-12 23:04:00,88.825,88.83,88.802,88.808,98900004.0
2006-01-12 23:05:00,88.813,88.835,88.811,88.835,65999998.0
2006-01-12 23:06:00,88.81,88.835,88.81,88.835,129300001.0
2006-01-12 23:07:00,88.834,88.844,88.818,88.829,289900001.0
2006-01-12 23:08:00,88.822,88.845,88.818,88.844,282099999.0
2006-01-12 23:09:00,88.842,88.842,88.821,88.828,144700000.0
2006-01-12 23:10:00,88.827,88.843,88.824,88.838,58800001.0
2006-01-12 23:11:00,88.824,88.846,88.816,88.843,172199998.0
2006-01-12 23:12:00,88.845,88.858,88.83,88.843,222299996.0
2006-01-12 23:13:00,88.857,88.868,88.843,88.848,280999998.0
2006-01-12 23:14:00,88.875,88.875,88.85,88.85,252899998.0
2006-01-12 23:15:00,88.853,88.881,88.85,88.859,252899995.0
2006-01-12 23:16:00,88.849,88.885,88.849,88.88,197799996.0
2006-01-12 23:17:00,88.87,88.885,88.853,88.871,247999996.0
2006-01-12 23:18:00,88.864,88.876,88.85,88.865,201299999.0
2006-01-12 23:19:00,88.867,88.879,88.845,88.863,197199999.0
2006-01-12 23:20:00,88.857,88.86,88.838,88.848,128000002.0
2006-01-12 23:21:00,88.855,88.868,88.841,88.855,177200001.0
2006-01-12 23:22:00,88.867,88.867,88.836,88.836,124899996.0
2006-01-12 23:23:00,88.848,88.866,88.836,88.853,164899998.0
2006-01-12 23:24:00,88.858,88.858,88.831,88.831,259300001.0
2006-01-12 23:25:00,88.843,88.854,88.837,88.851,55600000.0
2006-01-12 23:26:00,88.841,88.865,88.841,88.865,162000002.0
2006-01-12 23:27:00,88.855,88.855,88.84,88.84,42799999.0
2006-01-12 23:28:00,88.856,88.865,88.84,88.855,190899998.0
2006-01-12 23:29:00,88.863,88.866,88.84,88.849,340800003.0
2006-01-12 23:30:00,88.86,88.873,88.849,88.865,322699997.0
2006-01-12 23:31:00,88.866,88.877,88.852,88.864,112099998.0
2006-01-12 23:32:00,88.86,88.88,88.85,88.875,260200001.0
2006-01-12 23:33:00,88.849,88.88,88.849,88.88,285799999.0
2006-01-12 23:34:00,88.867,88.88,88.85,88.877,330800000.0
2006-01-12 23:35:00,88.87,88.885,88.849,88.875,311000001.0
2006-01-12 23:36:00,88.868,88.88,88.86,88.875,189199999.0
2006-01-12 23:37:00,88.868,88.883,88.859,88.868,35800000.0
2006-01-12 23:38:00,88.866,88.884,88.854,88.884,266899998.0
2006-01-12 23:39:00,88.886,88.895,88.869,88.885,126100000.0
2006-01-12 23:40:00,88.871,88.889,88.867,88.883,220400002.0
2006-01-12 23:41:00,88.879,88.884,88.858,88.876,154000001.0
2006-01-12 23:42:00,88.864,88.895,88.856,88.873,220599999.0
2006-01-12 23:43:00,88.876,88.885,88.863,88.872,209400000.0
2006-01-12 23:44:00,88.849,88.88,88.845,88.88,317699999.0
2006-01-12 23:45:00,88.877,88.877,88.856,88.856,59499998.0
2006-01-12 23:46:00,88.882,88.884,88.856,88.874,129399997.0
2006-01-12 23:47:00,88.885,88.899,88.87,88.883,147900002.0
2006-01-12 23:48:00,88.883,88.9,88.879,88.899,207199995.0
2006-01-12 23:49:00,88.869,88.893,88.867,88.882,249299997.0
2006-01-12 23:50:00,88.872,88.906,88.872,88.906,214199998.0
2006-01-12 23:51:00,88.904,88.907,88.882,88.885,230899999.0
2006-01-12 23:52:00,88.891,88.902,88.882,88.889,320199996.0
2006-01-12 23:53:00,88.903,88.911,88.891,88.911,231699997.0
2006-01-12 23:54:00,88.913,88.944,88.913,88.944,224399998.0
2006-01-12 23:55:00,88.949,88.962,88.933,88.933,133500002.0
2006-01-12 23:56:00,88.928,88.947,88.921,88.936,162700003.0
2006-01-12 23:57:00,88.936,88.947,88.923,88.935,65500002.0
2006-01-12 23:58:00,88.946,88.979,88.946,88.947,236199998.0
2006-01-12 23:59:00,88.95,88.965,88.95,88.965,53100000.0
2006-01-13 00:00:00,88.948,88.97,88.945,88.946,311000004.0
2006-01-13 00:01:00,88.941,88.979,88.941,88.969,287199995.0
2006-01-13 00:02:00,88.955,88.976,88.941,88.976,157900002.0
2006-01-13 00:03:00,88.964,88.977,88.952,88.963,248400003.0
2006-01-13 00:04:00,88.938,88.963,88.938,88.963,208800001.0
2006-01-13 00:05:00,88.945,88.965,88.927,88.965,298500004.0
2006-01-13 00:06:00,88.945,88.979,88.944,88.974,196500000.0
2006-01-13 00:07:00,88.953,88.953,88.922,88.923,227100001.0
2006-01-13 00:08:00,88.917,88.955,88.917,88.938,195700000.0
2006-01-13 00:09:00,88.947,88.955,88.902,88.902,138800002.0
2006-01-13 00:10:00,88.937,88.956,88.928,88.95,255100000.0
2006-01-13 00:11:00,88.942,88.957,88.934,88.951,159599999.0
2006-01-13 00:12:00,88.959,88.972,88.931,88.931,301000002.0
2006-01-13 00:13:00,88.948,88.967,88.929,88.929,255600002.0
2006-01-13 00:14:00,88.945,88.967,88.934,88.944,286699997.0
2006-01-13 00:15:00,88.933,88.95,88.93,88.944,156899999.0
2006-01-13 00:16:00,88.923,88.945,88.918,88.935,290100001.0
2006-01-13 00:17:00,88.948,88.948,88.916,88.916,162399999.0
2006-01-13 00:18:00,88.924,88.96,88.918,88.945,317100006.0
2006-01-13 00:19:00,88.945,88.975,88.944,88.975,127100000.0
2006-01-13 00:20:00,88.953,88.971,88.934,88.953,225799999.0
2006-01-13 00:21:00,88.967,88.971,88.937,88.956,298699997.0
2006-01-13 00:22:00,88.959,88.977,88.942,88.965,170399998.0
2006-01-13 00:23:00,88.992,89.0,88.968,88.968,236499993.0
2006-01-13 00:24:00,88.967,88.981,88.935,88.959,174900002.0
2006-01-13 00:25:00,88.974,88.994,88.955,88.977,283100000.0
2006-01-13 00:26:00,88.949,88.964,88.933,88.964,133099997.0
2006-01-13 00:27:00,88.973,88.981,88.948,88.948,213600000.0
2006-01-13 00:28:00,88.957,88.962,88.94,88.943,315700003.0
2006-01-13 00:29:00,88.96,88.971,88.936,88.961,289199998.0
2006-01-13 00:30:00,88.952,88.972,88.947,88.972,167999999.0
2006-01-13 00:31:00,88.976,89.001,88.957,88.984,237599995.0
2006-01-13 00:32:00,88.97,88.971,88.936,88.953,323700001.0
2006-01-13 00:33:00,88.976,88.976,88.946,88.96,293399999.0
2006-01-13 00:34:00,88.944,88.963,88.922,88.949,247799999.0
2006-01-13 00:35:00,88.96,88.965,88.94,88.953,275300003.0
2006-01-13 00:36:00,88.964,88.985,88.954,88.973,241200002.0
2006-01-13 00:37:00,88.963,88.982,88.952,88.982,391699994.0
2006-01-13 00:38:00,88.994,89.007,88.973,88.982,279500001.0
2006-01-13 00:39:00,88.974,88.998,88.971,88.993,151699996.0
2006-01-13 00:40:00,88.998,88.998,88.965,88.97,233599995.0
2006-01-13 00:41:00,88.978,89.001,88.97,88.97,278699999.0
2006-01-13 00:42:00,88.973,88.998,88.968,88.994,189999997.0
2006-01-13 00:43:00,88.986,88.994,88.969,88.981,96199999.0
2006-01-13 00:44:00,88.975,89.001,88.975,88.998,93900000.0
2006-01-13 00:45:00,89.002,89.019,88.98,88.999,177199998.0
2006-01-13 00:46:00,89.024,89.066,89.024,89.066,265399999.0
2006-01-13 00:47:00,89.045,89.079,89.043,89.079,339000000.0
2006-01-13 00:48:00,89.054,89.067,89.037,89.057,376099997.0
2006-01-13 00:49:00,89.062,89.093,89.053,89.093,205800002.0
2006-01-13 00:50:00,89.105,89.122,89.094,89.11,209200001.0
2006-01-13 00:51:00,89.094,89.115,89.089,89.115,216599997.0
2006-01-13 00:52:00,89.112,89.112,89.075,89.078,152299999.0
2006-01-13 00:53:00,89.087,89.087,89.064,89.072,196000002.0
2006-01-13 00:54:00,89.064,89.084,89.058,89.075,333400000.0
2006-01-13 00:55:00,89.056,89.09,89.054,89.09,238499997.0
2006-01-13 00:56:00,89.058,89.087,89.058,89.081,234099996.0
2006-01-13 00:57:00,89.08,89.08,89.06,89.068,270799999.0
2006-01-13 00:58:00,89.082,89.083,89.057,89.057,199600001.0
2006-01-13 00:59:00,89.082,89.088,89.062,89.075,282299998.0
2006-01-13 01:00:00,89.08,89.095,89.063,89.068,203499996.0
2006-01-13 01:01:00,89.066,89.079,89.056,89.057,227499999.0
2006-01-13 01:02:00,89.068,89.085,89.054,89.08,286899996.0
2006-01-13 01:03:00,89.057,89.087,89.057,89.087,143799998.0
2006-01-13 01:04:00,89.078,89.1,89.075,89.093,260799999.0
2006-01-13 01:05:00,89.077,89.1,89.075,89.096,202199999.0
2006-01-13 01:06:00,89.092,89.1,89.072,89.08,369800007.0
2006-01-13 01:07:00,89.098,89.112,89.078,89.087,232600006.0
2006-01-13 01:08:00,89.103,89.115,89.095,89.113,253899996.0
2006-01-13 01:09:00,89.105,89.11,89.087,89.097,217199999.0
2006-01-13 01:10:00,89.105,89.105,89.083,89.083,129299999.0
2006-01-13 01:11:00,89.108,89.108,89.079,89.096,163099998.0
2006-01-13 01:12:00,89.081,89.102,89.072,89.084,429799998.0
2006-01-13 01:13:00,89.105,89.114,89.081,89.093,284500000.0
2006-01-13 01:14:00,89.1,89.112,89.082,89.082,171100002.0
2006-01-13 01:15:00,89.111,89.115,89.083,89.105,289800002.0
2006-01-13 01:16:00,89.11,89.141,89.11,89.131,263899996.0
2006-01-13 01:17:00,89.134,89.139,89.108,89.125,286099999.0
2006-01-13 01:18:00,89.118,89.13,89.104,89.116,92100001.0
2006-01-13 01:19:00,89.11,89.13,89.11,89.125,233499999.0
2006-01-13 01:20:00,89.12,89.13,89.1,89.101,286400000.0
2006-01-13 01:21:00,89.132,89.205,89.126,89.181,222999998.0
2006-01-13 01:22:00,89.225,89.238,89.213,89.228,111999999.0
2006-01-13 01:23:00,89.212,89.212,89.184,89.189,182800002.0
2006-01-13 01:24:00,89.187,89.208,89.183,89.202,135200001.0
2006-01-13 01:25:00,89.202,89.21,89.184,89.205,153600002.0
2006-01-13 01:26:00,89.206,89.228,89.203,89.223,243799995.0
2006-01-13 01:27:00,89.226,89.232,89.212,89.224,250799999.0
2006-01-13 01:28:00,89.192,89.209,89.184,89.205,252499998.0
2006-01-13 01:29:00,89.177,89.215,89.177,89.19,239599996.0
2006-01-13 01:30:00,89.197,89.197,89.159,89.159,247799998.0
2006-01-13 01:31:00,89.162,89.192,89.162,89.179,116299998.0
2006-01-13 01:32:00,89.192,89.212,89.182,89.198,109299998.0
2006-01-13 01:33:00,89.203,89.217,89.187,89.203,138599998.0
2006-01-13 01:34:00,89.195,89.23,89.19,89.217,389800000.0
2006-01-13 01:35:00,89.22,89.231,89.208,89.23,203199999.0
2006-01-13 01:36:00,89.216,89.228,89.204,89.225,64999999.0
2006-01-13 01:37:00,89.221,89.235,89.206,89.23,149699998.0
2006-01-13 01:38:00,89.24,89.245,89.219,89.23,275800002.0
2006-01-13 01:39:00,89.235,89.248,89.221,89.235,223600001.0
2006-01-13 01:40:00,89.245,89.246,89.22,89.226,292399993.0
2006-01-13 01:41:00,89.241,89.253,89.227,89.232,303200000.0
2006-01-13 01:42:00,89.216,89.235,89.207,89.214,164399999.0
2006-01-13 01:43:00,89.217,89.233,89.213,89.232,202000000.0
2006-01-13 01:44:00,89.234,89.234,89.212,89.222,143799998.0
2006-01-13 01:45:00,89.23,89.23,89.202,89.202,120199998.0
2006-01-13 01:46:00,89.206,89.225,89.206,89.215,86000000.0
2006-01-13 01:47:00,89.194,89.219,89.166,89.182,359599999.0
2006-01-13 01:48:00,89.194,89.2,89.171,89.192,188899999.0
2006-01-13 01:49:00,89.171,89.195,89.166,89.186,281999997.0
2006-01-13 01:50:00,89.151,89.174,89.145,89.16,360499999.0
2006-01-13 01:51:00,89.165,89.19,89.158,89.171,296699998.0
2006-01-13 01:52:00,89.189,89.189,89.165,89.165,155399999.0
2006-01-13 01:53:00,89.169,89.169,89.128,89.137,156299997.0
2006-01-13 01:54:00,89.157,89.177,89.153,89.167,212500000.0
2006-01-13 01:55:00,89.172,89.177,89.156,89.156,229200000.0
2006-01-13 01:56:00,89.14,89.17,89.14,89.165,291300001.0
2006-01-13 01:57:00,89.147,89.164,89.139,89.161,240300000.0
2006-01-13 01:58:00,89.148,89.169,89.141,89.162,404899999.0
2006-01-13 01:59:00,89.162,89.168,89.142,89.156,306099995.0
2006-01-13 02:00:00,89.155,89.178,89.155,89.175,197000003.0
2006-01-13 02:01:00,89.168,89.187,89.159,89.174,220299999.0
2006-01-13 02:02:00,89.17,89.182,89.156,89.164,205399998.0
2006-01-13 02:03:00,89.157,89.186,89.144,89.152,236000002.0
2006-01-13 02:04:00,89.153,89.172,89.146,89.149,399599993.0
2006-01-13 02:05:00,89.163,89.177,89.146,89.164,150899999.0
2006-01-13 02:06:00,89.158,89.178,89.149,89.159,189999998.0
2006-01-13 02:07:00,89.157,89.157,89.109,89.113,301199992.0
2006-01-13 02:08:00,89.11,89.135,89.11,89.132,231200000.0
2006-01-13 02:09:00,89.114,89.148,89.114,89.135,198900000.0
2006-01-13 02:10:00,89.136,89.143,89.121,89.127,212399999.0
2006-01-13 02:11:00,89.122,89.145,89.112,89.14,255999999.0
2006-01-13 02:12:00,89.128,89.143,89.114,89.126,212399999.0
2006-01-13 02:13:00,89.117,89.137,89.111,89.114,204999999.0
2006-01-13 02:14:00,89.126,89.138,89.114,89.127,60399999.0
2006-01-13 02:15:00,89.125,89.135,89.104,89.111,359100006.0
2006-01-13 02:16:00,89.101,89.135,89.101,89.125,231599998.0
2006-01-13 02:17:00,89.114,89.134,89.109,89.115,296800001.0
2006-01-13 02:18:00,89.115,89.135,89.111,89.133,117399999.0
2006-01-13 02:19:00,89.114,89.136,89.114,89.133,249600000.0
2006-01-13 02:20:00,89.113,89.138,89.113,89.138,162000002.0
2006-01-13 02:21:00,89.132,89.14,89.117,89.122,123399997.0
2006-01-13 02:22:00,89.144,89.145,89.124,89.133,212799998.0
2006-01-13 02:23:00,89.141,89.148,89.12,89.135,305299999.0
2006-01-13 02:24:00,89.129,89.146,89.099,89.112,162900002.0
2006-01-13 02:25:00,89.123,89.123,89.097,89.102,228299996.0
2006-01-13 02:26:00,89.123,89.131,89.103,89.121,185799999.0
2006-01-13 02:27:00,89.127,89.135,89.11,89.125,285899999.0
2006-01-13 02:28:00,89.115,89.136,89.114,89.127,131200001.0
2006-01-13 02:29:00,89.126,89.143,89.113,89.12,248700000.0
2006-01-13 02:30:00,89.117,89.13,89.101,89.104,198200003.0
2006-01-13 02:31:00,89.12,89.144,89.114,89.142,254199998.0
2006-01-13 02:32:00,89.128,89.145,89.122,89.126,140500001.0
2006-01-13 02:33:00,89.146,89.162,89.141,89.156,223800000.0
2006-01-13 02:34:00,89.138,89.156,89.111,89.129,279699999.0
2006-01-13 02:35:00,89.141,89.161,89.125,89.141,171799999.0
2006-01-13 02:36:00,89.152,89.178,89.152,89.178,263500001.0
2006-01-13 02:37:00,89.177,89.179,89.151,89.151,135399998.0
2006-01-13 02:38:00,89.144,89.16,89.129,89.129,198699996.0
2006-01-13 02:39:00,89.145,89.17,89.137,89.154,169100001.0
2006-01-13 02:40:00,89.16,89.187,89.159,89.187,302099998.0
2006-01-13 02:41:00,89.169,89.186,89.14,89.16,330699998.0
2006-01-13 02:42:00,89.139,89.165,89.134,89.165,305500002.0
2006-01-13 02:43:00,89.158,89.181,89.152,89.171,164900002.0
2006-01-13 02:44:00,89.157,89.173,89.146,89.153,340000005.0
2006-01-13 02:45:00,89.142,89.157,89.126,89.143,113400000.0
2006-01-13 02:46:00,89.146,89.16,89.128,89.143,205100000.0
2006-01-13 02:47:00,89.138,89.138,89.115,89.124,98799998.0
2006-01-13 02:48:00,89.122,89.138,89.108,89.127,315900001.0
2006-01-13 02:49:00,89.115,89.143,89.115,89.136,209800000.0
2006-01-13 02:50:00,89.135,89.135,89.108,89.109,99300000.0
2006-01-13 02:51:00,89.109,89.129,89.102,89.128,310600000.0
2006-01-13 02:52:00,89.104,89.124,89.102,89.117,257899998.0
2006-01-13 02:53:00,89.094,89.136,89.094,89.136,205599999.0
2006-01-13 02:54:00,89.128,89.152,89.126,89.151,215700002.0
2006-01-13 02:55:00,89.141,89.16,89.129,89.145,209999997.0
2006-01-13 02:56:00,89.148,89.155,89.125,89.125,271000001.0
2006-01-13 02:57:00,89.141,89.157,89.128,89.142,209099999.0
2006-01-13 02:58:00,89.151,89.158,89.128,89.145,159500001.0
2006-01-13 02:59:00,89.128,89.151,89.124,89.138,284900001.0
2006-01-13 03:00:00,89.111,89.133,89.092,89.127,278299999.0
2006-01-13 03:01:00,89.129,89.142,89.118,89.123,221499999.0
2006-01-13 03:02:00,89.142,89.144,89.119,89.135,281600007.0
2006-01-13 03:03:00,89.118,89.145,89.104,89.13,209199997.0
2006-01-13 03:04:00,89.144,89.151,89.129,89.146,281400006.0
2006-01-13 03:05:00,89.135,89.158,89.122,89.146,289800001.0
2006-01-13 03:06:00,89.13,89.147,89.123,89.124,205899998.0
2006-01-13 03:07:00,89.128,89.143,89.116,89.12,261900000.0
2006-01-13 03:08:00,89.123,89.136,89.104,89.125,254100000.0
2006-01-13 03:09:00,89.125,89.135,89.111,89.118,212300002.0
2006-01-13 03:10:00,89.123,89.13,89.1,89.107,212699999.0
2006-01-13 03:11:00,89.118,89.121,89.095,89.104,224400000.0
2006-01-13 03:12:00,89.11,89.141,89.11,89.12,134300000.0
2006-01-13 03:13:00,89.113,89.126,89.09,89.098,324700000.0
2006-01-13 03:14:00,89.115,89.123,89.101,89.11,151199999.0
2006-01-13 03:15:00,89.111,89.111,89.087,89.087,60399999.0
2006-01-13 03:16:00,89.089,89.104,89.083,89.084,61199998.0
2006-01-13 03:17:00,89.104,89.106,89.095,89.095,52699999.0
2006-01-13 03:18:00,89.105,89.105,89.082,89.082,33600000.0
2006-01-13 03:19:00,89.105,89.11,89.089,89.105,240500000.0
2006-01-13 03:20:00,89.092,89.104,89.073,89.082,226600001.0
2006-01-13 03:21:00,89.081,89.1,89.079,89.095,250599999.0
2006-01-13 03:22:00,89.096,89.104,89.077,89.086,182200001.0
2006-01-13 03:23:00,89.107,89.107,89.082,89.082,185299999.0
2006-01-13 03:24:00,89.095,89.1,89.076,89.08,267599997.0
2006-01-13 03:25:00,89.091,89.11,89.078,89.105,328800000.0
2006-01-13 03:26:00,89.099,89.11,89.09,89.105,147900000.0
2006-01-13 03:27:00,89.094,89.114,89.094,89.112,201400000.0
2006-01-13 03:28:00,89.105,89.105,89.09,89.09,71399998.0
2006-01-13 03:29:00,89.105,89.105,89.09,89.09,12000000.0
2006-01-13 03:30:00,89.113,89.12,89.096,89.096,223299998.0
2006-01-13 03:31:00,89.117,89.117,89.089,89.089,190399996.0
2006-01-13 03:32:00,89.107,89.107,89.072,89.079,315700002.0
2006-01-13 03:33:00,89.088,89.109,89.083,89.096,226299997.0
2006-01-13 03:34:00,89.079,89.095,89.072,89.095,225100000.0
2006-01-13 03:35:00,89.078,89.105,89.078,89.095,138899999.0
2006-01-13 03:36:00,89.082,89.101,89.08,89.089,206699997.0
2006-01-13 03:37:00,89.079,89.102,89.072,89.091,173600001.0
2006-01-13 03:38:00,89.066,89.104,89.066,89.098,167200002.0
2006-01-13 03:39:00,89.081,89.109,89.069,89.091,63400000.0
2006-01-13 03:40:00,89.085,89.117,89.085,89.112,237199992.0
2006-01-13 03:41:00,89.093,89.112,89.087,89.089,145400001.0
2006-01-13 03:42:00,89.107,89.121,89.095,89.107,163199999.0
2006-01-13 03:43:00,89.122,89.125,89.103,89.103,127000002.0
2006-01-13 03:44:00,89.115,89.14,89.068,89.124,237900001.0
2006-01-13 03:45:00,89.137,89.153,89.126,89.142,169999999.0
2006-01-13 03:46:00,89.14,89.145,89.12,89.124,284200000.0
2006-01-13 03:47:00,89.123,89.137,89.104,89.118,225899998.0
2006-01-13 03:48:00,89.117,89.125,89.091,89.11,131799999.0
2006-01-13 03:49:00,89.118,89.123,89.091,89.108,249200001.0
2006-01-13 03:50:00,89.112,89.119,89.089,89.098,162999999.0
2006-01-13 03:51:00,89.096,89.109,89.073,89.098,265999999.0
2006-01-13 03:52:00,89.105,89.11,89.082,89.097,363500005.0
2006-01-13 03:53:00,89.086,89.108,89.083,89.105,290199996.0
2006-01-13 03:54:00,89.105,89.11,89.09,89.09,132100001.0
2006-01-13 03:55:00,89.103,89.103,89.081,89.082,218700000.0
2006-01-13 03:56:00,89.11,89.11,89.086,89.093,159300001.0
2006-01-13 03:57:00,89.113,89.123,89.101,89.101,161599998.0
2006-01-13 03:58:00,89.099,89.118,89.085,89.102,114700000.0
2006-01-13 03:59:00,89.09,89.122,89.088,89.107,165200000.0
2006-01-13 04:00:00,89.088,89.121,89.088,89.121,79899999.0
2006-01-13 04:01:00,89.134,89.138,89.119,89.124,225000002.0
2006-01-13 04:02:00,89.122,89.122,89.104,89.104,40900000.0
2006-01-13 04:03:00,89.121,89.121,89.104,89.104,85600000.0
2006-01-13 04:04:00,89.093,89.124,89.093,89.102,233500000.0
2006-01-13 04:05:00,89.116,89.135,89.107,89.115,234999997.0
2006-01-13 04:06:00,89.093,89.129,89.093,89.124,180399999.0
2006-01-13 04:07:00,89.102,89.128,89.102,89.116,143300001.0
2006-01-13 04:08:00,89.105,89.127,89.095,89.123,222200001.0
2006-01-13 04:09:00,89.121,89.127,89.101,89.101,301000004.0
2006-01-13 04:10:00,89.124,89.129,89.101,89.113,174200000.0
2006-01-13 04:11:00,89.095,89.135,89.095,89.117,132299999.0
2006-01-13 04:12:00,89.124,89.15,89.124,89.147,126599998.0
2006-01-13 04:13:00,89.137,89.138,89.119,89.122,188100002.0
2006-01-13 04:14:00,89.116,89.141,89.116,89.141,142699997.0
2006-01-13 04:15:00,89.144,89.146,89.129,89.135,139700000.0
2006-01-13 04:16:00,89.124,89.146,89.122,89.137,183499999.0
2006-01-13 04:17:00,89.124,89.147,89.124,89.147,52600000.0
2006-01-13 04:18:00,89.144,89.158,89.129,89.134,237299998.0
2006-01-13 04:19:00,89.13,89.145,89.13,89.145,17600000.0
2006-01-13 04:20:00,89.108,89.145,89.108,89.145,322800004.0
2006-01-13 04:21:00,89.118,89.149,89.117,89.122,271500000.0
2006-01-13 04:22:00,89.149,89.149,89.108,89.117,60399999.0
2006-01-13 04:23:00,89.089,89.117,89.089,89.104,135000001.0
2006-01-13 04:24:00,89.111,89.114,89.09,89.096,239299999.0
2006-01-13 04:25:00,89.119,89.119,89.084,89.09,258099998.0
2006-01-13 04:26:00,89.109,89.123,89.099,89.102,273600001.0
2006-01-13 04:27:00,89.087,89.12,89.087,89.12,168799999.0
2006-01-13 04:28:00,89.128,89.128,89.097,89.106,271999995.0
2006-01-13 04:29:00,89.105,89.108,89.091,89.094,83500000.0
2006-01-13 04:30:00,89.1,89.1,89.058,89.058,89399999.0
2006-01-13 04:31:00,89.046,89.084,89.045,89.063,299099997.0
2006-01-13 04:32:00,89.077,89.093,89.066,89.066,219199998.0
2006-01-13 04:33:00,89.064,89.084,89.063,89.084,186799999.0
2006-01-13 04:34:00,89.066,89.093,89.066,89.073,199900002.0
2006-01-13 04:35:00,89.079,89.096,89.078,89.092,135800002.0
2006-01-13 04:36:00,89.063,89.083,89.058,89.074,178799999.0
2006-01-13 04:37:00,89.08,89.085,89.058,89.058,163400000.0
2006-01-13 04:38:00,89.066,89.073,89.049,89.056,150500001.0
2006-01-13 04:39:00,89.084,89.084,89.043,89.046,429499997.0
2006-01-13 04:40:00,89.06,89.075,89.06,89.075,25100000.0
2006-01-13 04:41:00,89.073,89.077,89.052,89.063,254800001.0
2006-01-13 04:42:00,89.067,89.075,89.046,89.05,290999995.0
2006-01-13 04:43:00,89.051,89.07,89.045,89.058,261500002.0
2006-01-13 04:44:00,89.057,89.07,89.05,89.065,173399999.0
2006-01-13 04:45:00,89.058,89.07,89.051,89.065,64900000.0
2006-01-13 04:46:00,89.046,89.07,89.043,89.065,211900003.0
2006-01-13 04:47:00,89.052,89.074,89.042,89.062,196300000.0
2006-01-13 04:48:00,89.045,89.061,89.045,89.059,45500000.0
2006-01-13 04:49:00,89.06,89.06,89.031,89.038,222899997.0
2006-01-13 04:50:00,89.053,89.062,89.038,89.042,262299998.0
2006-01-13 04:51:00,89.029,89.052,89.024,89.04,197800001.0
2006-01-13 04:52:00,89.035,89.057,89.033,89.046,105100002.0
2006-01-13 04:53:00,89.05,89.076,89.047,89.062,244299999.0
2006-01-13 04:54:00,89.077,89.086,89.066,89.066,191499999.0
2006-01-13 04:55:00,89.076,89.094,89.069,89.069,393199994.0
2006-01-13 04:56:00,89.071,89.098,89.065,89.094,153000000.0
2006-01-13 04:57:00,89.095,89.095,89.074,89.074,230000005.0
2006-01-13 04:58:00,89.097,89.098,89.083,89.083,53699999.0
2006-01-13 04:59:00,89.108,89.108,89.076,89.076,60399999.0
2006-01-13 05:00:00,89.098,89.11,89.084,89.102,240100000.0
2006-01-13 05:01:00,89.072,89.094,89.064,89.088,167599999.0
2006-01-13 05:02:00,89.08,89.081,89.044,89.063,237400003.0
2006-01-13 05:03:00,89.08,89.08,89.066,89.066,88799998.0
2006-01-13 05:04:00,89.06,89.08,89.053,89.059,282900001.0
2006-01-13 05:05:00,89.073,89.087,89.056,89.075,185700000.0
2006-01-13 05:06:00,89.071,89.093,89.066,89.093,169000000.0
2006-01-13 05:07:00,89.097,89.111,89.089,89.09,185499999.0
2006-01-13 05:08:00,89.097,89.111,89.085,89.107,313900002.0
2006-01-13 05:09:00,89.112,89.118,89.087,89.1,249599996.0
2006-01-13 05:10:00,89.115,89.12,89.084,89.1,220199995.0
2006-01-13 05:11:00,89.123,89.126,89.101,89.122,264999999.0
2006-01-13 05:12:00,89.115,89.125,89.102,89.102,150799998.0
2006-01-13 05:13:00,89.122,89.122,89.101,89.101,62900000.0
2006-01-13 05:14:00,89.102,89.121,89.102,89.121,146499999.0
2006-01-13 05:15:00,89.108,89.12,89.096,89.115,167700001.0
2006-01-13 05:16:00,89.111,89.125,89.11,89.12,213200001.0
2006-01-13 05:17:00,89.111,89.114,89.097,89.103,45800000.0
2006-01-13 05:18:00,89.099,89.11,89.08,89.088,377100000.0
2006-01-13 05:19:00,89.09,89.104,89.086,89.099,71200000.0
2006-01-13 05:20:00,89.1,89.1,89.085,89.085,39999999.0
2006-01-13 05:21:00,89.103,89.107,89.083,89.084,236599994.0
2006-01-13 05:22:00,89.09,89.109,89.083,89.092,267699998.0
2006-01-13 05:23:00,89.082,89.11,89.082,89.11,152899997.0
2006-01-13 05:24:00,89.084,89.108,89.084,89.108,78300001.0
2006-01-13 05:25:00,89.108,89.108,89.075,89.102,285200003.0
2006-01-13 05:26:00,89.099,89.108,89.088,89.096,114200002.0
2006-01-13 05:27:00,89.096,89.109,89.084,89.097,167899996.0
2006-01-13 05:28:00,89.078,89.099,89.072,89.072,133200000.0
2006-01-13 05:29:00,89.101,89.12,89.094,89.107,177600002.0
2006-01-13 05:30:00,89.11,89.12,89.11,89.12,57099999.0
2006-01-13 05:31:00,89.119,89.121,89.104,89.106,36099999.0
2006-01-13 05:32:00,89.115,89.13,89.11,89.11,173900000.0
2006-01-13 05:33:00,89.111,89.125,89.104,89.122,244800003.0
2006-01-13 05:34:00,89.122,89.127,89.109,89.122,171700000.0
2006-01-13 05:35:00,89.11,89.12,89.11,89.12,22299999.0
2006-01-13 05:36:00,89.103,89.127,89.097,89.12,276699998.0
2006-01-13 05:37:00,89.127,89.138,89.116,89.122,232699999.0
2006-01-13 05:38:00,89.122,89.128,89.104,89.115,223100000.0
2006-01-13 05:39:00,89.111,89.13,89.102,89.125,310900001.0
2006-01-13 05:40:00,89.111,89.127,89.097,89.115,235200000.0
2006-01-13 05:41:00,89.111,89.135,89.111,89.124,111499999.0
2006-01-13 05:42:00,89.104,89.121,89.104,89.121,42300000.0
2006-01-13 05:43:00,89.127,89.127,89.099,89.114,137199999.0
2006-01-13 05:44:00,89.102,89.125,89.099,89.114,219699997.0
2006-01-13 05:45:00,89.105,89.128,89.095,89.112,128700004.0
2006-01-13 05:46:00,89.099,89.126,89.099,89.126,17600000.0
2006-01-13 05:47:00,89.105,89.123,89.055,89.107,174700000.0
2006-01-13 05:48:00,89.12,89.12,89.094,89.094,142999998.0
2006-01-13 05:49:00,89.11,89.125,89.097,89.115,158600000.0
2006-01-13 05:50:00,89.096,89.115,89.09,89.09,187700001.0
2006-01-13 05:51:00,89.12,89.125,89.092,89.116,293200003.0
2006-01-13 05:52:00,89.094,89.125,89.094,89.123,183299998.0
2006-01-13 05:53:00,89.122,89.137,89.118,89.132,212499997.0
2006-01-13 05:54:00,89.128,89.13,89.106,89.107,244499997.0
2006-01-13 05:55:00,89.11,89.115,89.082,89.097,243299998.0
2006-01-13 05:56:00,89.116,89.116,89.092,89.102,42100000.0
2006-01-13 05:57:00,89.108,89.116,89.089,89.092,394599995.0
2006-01-13 05:58:00,89.093,89.112,89.085,89.103,197199999.0
2006-01-13 05:59:00,89.094,89.116,89.094,89.113,220600002.0
2006-01-13 06:00:00,89.099,89.125,89.097,89.116,110400000.0
2006-01-13 06:01:00,89.103,89.122,89.093,89.122,144199999.0
2006-01-13 06:02:00,89.102,89.125,89.102,89.125,69900002.0
2006-01-13 06:03:00,89.125,89.125,89.11,89.11,92300004.0
2006-01-13 06:04:00,89.124,89.132,89.11,89.111,186399997.0
2006-01-13 06:05:00,89.115,89.12,89.094,89.094,333499997.0
2006-01-13 06:06:00,89.115,89.129,89.101,89.128,463799999.0
2006-01-13 06:07:00,89.121,89.13,89.105,89.123,175300000.0
2006-01-13 06:08:00,89.132,89.132,89.11,89.115,205600000.0
2006-01-13 06:09:00,89.115,89.132,89.101,89.123,265499997.0
2006-01-13 06:10:00,89.102,89.12,89.088,89.109,248599996.0
2006-01-13 06:11:00,89.122,89.124,89.094,89.099,164300001.0
2006-01-13 06:12:00,89.11,89.115,89.092,89.098,83899999.0
2006-01-13 06:13:00,89.098,89.117,89.093,89.114,311199999.0
2006-01-13 06:14:00,89.113,89.113,89.078,89.1,196899997.0
2006-01-13 06:15:00,89.08,89.106,89.08,89.099,230500003.0
2006-01-13 06:16:00,89.078,89.103,89.078,89.103,145400000.0
2006-01-13 06:17:00,89.09,89.1,89.069,89.085,342299997.0
2006-01-13 06:18:00,89.097,89.097,89.067,89.075,69900000.0
2006-01-13 06:19:00,89.076,89.098,89.072,89.098,268600002.0
2006-01-13 06:20:00,89.09,89.1,89.09,89.1,53300002.0
2006-01-13 06:21:00,89.083,89.099,89.077,89.096,34100000.0
2006-01-13 06:22:00,89.109,89.111,89.095,89.095,56400000.0
2006-01-13 06:23:00,89.112,89.118,89.097,89.097,299600005.0
2006-01-13 06:24:00,89.091,89.106,89.088,89.105,159000001.0
2006-01-13 06:25:00,89.067,89.101,89.067,89.101,185099997.0
2006-01-13 06:26:00,89.106,89.125,89.102,89.108,141499998.0
2006-01-13 06:27:00,89.107,89.118,89.094,89.101,169300000.0
2006-01-13 06:28:00,89.123,89.128,89.088,89.088,177000001.0
2006-01-13 06:29:00,89.12,89.132,89.107,89.126,222199998.0
2006-01-13 06:30:00,89.125,89.13,89.105,89.117,178300002.0
2006-01-13 06:31:00,89.108,89.125,89.101,89.12,72199999.0
2006-01-13 06:32:00,89.109,89.126,89.105,89.119,81500000.0
2006-01-13 06:33:00,89.1,89.12,89.092,89.12,269799999.0
2006-01-13 06:34:00,89.115,89.115,89.1,89.1,47800000.0
2006-01-13 06:35:00,89.109,89.13,89.096,89.125,152400000.0
2006-01-13 06:36:00,89.1,89.12,89.1,89.115,183899998.0
2006-01-13 06:37:00,89.107,89.12,89.092,89.11,187799997.0
2006-01-13 06:38:00,89.115,89.115,89.084,89.084,35700001.0
2006-01-13 06:39:00,89.111,89.111,89.095,89.095,61100000.0
2006-01-13 06:40:00,89.105,89.117,89.09,89.104,279399998.0
2006-01-13 06:41:00,89.117,89.12,89.092,89.092,184500002.0
2006-01-13 06:42:00,89.089,89.113,89.081,89.091,242599997.0
2006-01-13 06:43:00,89.104,89.125,89.102,89.116,68099998.0
2006-01-13 06:44:00,89.114,89.121,89.097,89.103,96299998.0
2006-01-13 06:45:00,89.098,89.127,89.098,89.127,108500000.0
2006-01-13 06:46:00,89.127,89.127,89.101,89.101,149599997.0
2006-01-13 06:47:00,89.113,89.113,89.084,89.084,139199999.0
2006-01-13 06:48:00,89.102,89.114,89.094,89.109,88900000.0
2006-01-13 06:49:00,89.125,89.126,89.104,89.104,73200000.0
2006-01-13 06:50:00,89.12,89.137,89.12,89.137,73200000.0
2006-01-13 06:51:00,89.135,89.143,89.12,89.134,227099999.0
2006-01-13 06:52:00,89.11,89.132,89.095,89.132,154199999.0
2006-01-13 06:53:00,89.128,89.14,89.107,89.132,234600000.0
2006-01-13 06:54:00,89.135,89.135,89.113,89.119,171299997.0
2006-01-13 06:55:00,89.135,89.135,89.108,89.108,195800001.0
2006-01-13 06:56:00,89.106,89.123,89.094,89.117,263700000.0
2006-01-13 06:57:00,89.109,89.12,89.102,89.12,106199999.0
2006-01-13 06:58:00,89.12,89.125,89.092,89.117,336200003.0
2006-01-13 06:59:00,89.104,89.133,89.104,89.129,155299999.0
2006-01-13 07:00:00,89.131,89.144,89.116,89.116,263699996.0
2006-01-13 07:01:00,89.124,89.136,89.109,89.13,293600003.0
2006-01-13 07:02:00,89.1,89.118,89.09,89.108,218900000.0
2006-01-13 07:03:00,89.107,89.112,89.078,89.091,329299999.0
2006-01-13 07:04:00,89.09,89.11,89.088,89.11,184800003.0
2006-01-13 07:05:00,89.109,89.116,89.092,89.095,250900003.0
2006-01-13 07:06:00,89.097,89.124,89.097,89.119,203399999.0
2006-01-13 07:07:00,89.12,89.12,89.1,89.1,72000000.0
2006-01-13 07:08:00,89.115,89.121,89.094,89.094,117600000.0
2006-01-13 07:09:00,89.117,89.141,89.108,89.108,169100002.0
2006-01-13 07:10:00,89.129,89.13,89.108,89.113,219599998.0
2006-01-13 07:11:00,89.132,89.151,89.122,89.141,153900001.0
2006-01-13 07:12:00,89.122,89.142,89.115,89.133,176299997.0
2006-01-13 07:13:00,89.144,89.159,89.134,89.141,194599998.0
2006-01-13 07:14:00,89.144,89.159,89.13,89.137,287899996.0
2006-01-13 07:15:00,89.142,89.155,89.128,89.148,131599998.0
2006-01-13 07:16:00,89.14,89.152,89.115,89.131,210199999.0
2006-01-13 07:17:00,89.131,89.134,89.113,89.116,168599999.0
2006-01-13 07:18:00,89.125,89.141,89.125,89.141,29300000.0
2006-01-13 07:19:00,89.132,89.156,89.132,89.136,330699995.0
2006-01-13 07:20:00,89.159,89.18,89.147,89.163,203299996.0
2006-01-13 07:21:00,89.184,89.184,89.167,89.167,44999998.0
2006-01-13 07:22:00,89.167,89.188,89.16,89.175,199900002.0
2006-01-13 07:23:00,89.187,89.187,89.154,89.154,219699999.0
2006-01-13 07:24:00,89.152,89.17,89.148,89.168,279999997.0
2006-01-13 07:25:00,89.151,89.165,89.146,89.163,183300000.0
2006-01-13 07:26:00,89.163,89.177,89.144,89.172,210400002.0
2006-01-13 07:27:00,89.162,89.18,89.144,89.161,204399997.0
2006-01-13 07:28:00,89.183,89.184,89.163,89.163,309600002.0
2006-01-13 07:29:00,89.173,89.176,89.149,89.155,221500001.0
2006-01-13 07:30:00,89.18,89.18,89.16,89.16,144899999.0
2006-01-13 07:31:00,89.171,89.171,89.146,89.163,183300000.0
2006-01-13 07:32:00,89.172,89.174,89.148,89.149,400099996.0
2006-01-13 07:33:00,89.17,89.195,89.142,89.176,127699999.0
2006-01-13 07:34:00,89.176,89.213,89.176,89.206,78700000.0
2006-01-13 07:35:00,89.209,89.224,89.19,89.207,225900002.0
2006-01-13 07:36:00,89.223,89.223,89.2,89.207,86000000.0
2006-01-13 07:37:00,89.213,89.218,89.193,89.203,241600001.0
2006-01-13 07:38:00,89.185,89.222,89.185,89.222,99900002.0
2006-01-13 07:39:00,89.222,89.236,89.201,89.201,282499995.0
2006-01-13 07:40:00,89.193,89.214,89.193,89.196,170100003.0
2006-01-13 07:41:00,89.213,89.222,89.198,89.213,204300000.0
2006-01-13 07:42:00,89.2,89.202,89.153,89.16,248999997.0
2006-01-13 07:43:00,89.145,89.178,89.145,89.178,205600003.0
2006-01-13 07:44:00,89.177,89.187,89.155,89.178,130399999.0
2006-01-13 07:45:00,89.174,89.195,89.156,89.168,151599997.0
2006-01-13 07:46:00,89.191,89.206,89.178,89.183,180500001.0
2006-01-13 07:47:00,89.19,89.199,89.174,89.199,108400001.0
2006-01-13 07:48:00,89.204,89.222,89.195,89.202,148399997.0
2006-01-13 07:49:00,89.218,89.22,89.198,89.198,243900005.0
2006-01-13 07:50:00,89.222,89.259,89.222,89.254,165399999.0
2006-01-13 07:51:00,89.268,89.305,89.268,89.284,215100000.0
2006-01-13 07:52:00,89.281,89.319,89.281,89.299,247400002.0
2006-01-13 07:53:00,89.301,89.31,89.278,89.278,177699998.0
2006-01-13 07:54:00,89.283,89.304,89.283,89.304,150200001.0
2006-01-13 07:55:00,89.292,89.306,89.27,89.285,213299999.0
2006-01-13 07:56:00,89.266,89.28,89.25,89.264,261900001.0
2006-01-13 07:57:00,89.249,89.274,89.244,89.245,216299998.0
2006-01-13 07:58:00,89.256,89.27,89.237,89.252,130799999.0
2006-01-13 07:59:00,89.262,89.265,89.241,89.241,191100002.0
2006-01-13 08:00:00,89.252,89.265,89.232,89.255,302800000.0
2006-01-13 08:01:00,89.25,89.271,89.24,89.26,265100000.0
2006-01-13 08:02:00,89.251,89.265,89.241,89.265,153200003.0
2006-01-13 08:03:00,89.263,89.263,89.227,89.24,260000001.0
2006-01-13 08:04:00,89.225,89.242,89.218,89.232,215899995.0
2006-01-13 08:05:00,89.212,89.238,89.21,89.234,247099997.0
2006-01-13 08:06:00,89.237,89.237,89.215,89.227,169600000.0
2006-01-13 08:07:00,89.235,89.248,89.215,89.227,196099998.0
2006-01-13 08:08:00,89.248,89.26,89.233,89.233,154300003.0
2006-01-13 08:09:00,89.224,89.27,89.224,89.27,291300000.0
2006-01-13 08:10:00,89.267,89.274,89.247,89.26,190499996.0
2006-01-13 08:11:00,89.248,89.248,89.189,89.189,194000000.0
2006-01-13 08:12:00,89.195,89.213,89.189,89.205,147199999.0
2006-01-13 08:13:00,89.192,89.205,89.165,89.184,208899997.0
2006-01-13 08:14:00,89.183,89.205,89.178,89.195,409199997.0
2006-01-13 08:15:00,89.186,89.198,89.176,89.198,248300000.0
2006-01-13 08:16:00,89.192,89.215,89.175,89.199,276299998.0
2006-01-13 08:17:00,89.199,89.206,89.18,89.201,355699996.0
2006-01-13 08:18:00,89.192,89.215,89.19,89.203,234000004.0
2006-01-13 08:19:00,89.21,89.21,89.163,89.166,139499998.0
2006-01-13 08:20:00,89.174,89.186,89.156,89.177,134100002.0
2006-01-13 08:21:00,89.192,89.198,89.173,89.185,150700000.0
2006-01-13 08:22:00,89.194,89.201,89.179,89.181,197500006.0
2006-01-13 08:23:00,89.201,89.205,89.183,89.192,220900004.0
2006-01-13 08:24:00,89.194,89.214,89.182,89.2,292900000.0
2006-01-13 08:25:00,89.186,89.204,89.183,89.193,264600000.0
2006-01-13 08:26:00,89.186,89.208,89.183,89.198,225099999.0
2006-01-13 08:27:00,89.177,89.203,89.177,89.203,295400000.0
2006-01-13 08:28:00,89.2,89.21,89.181,89.198,248100002.0
2006-01-13 08:29:00,89.202,89.207,89.184,89.184,171499999.0
2006-01-13 08:30:00,89.197,89.197,89.164,89.174,255899999.0
2006-01-13 08:31:00,89.193,89.202,89.172,89.195,243199999.0
2006-01-13 08:32:00,89.198,89.198,89.168,89.178,244400001.0
2006-01-13 08:33:00,89.198,89.198,89.163,89.163,213400001.0
2006-01-13 08:34:00,89.187,89.194,89.165,89.176,243000003.0
2006-01-13 08:35:00,89.174,89.191,89.172,89.189,182400000.0
2006-01-13 08:36:00,89.183,89.188,89.166,89.17,377600000.0
2006-01-13 08:37:00,89.186,89.194,89.169,89.176,224199999.0
2006-01-13 08:38:00,89.195,89.195,89.174,89.186,191900001.0
2006-01-13 08:39:00,89.18,89.192,89.162,89.182,186700000.0
2006-01-13 08:40:00,89.188,89.188,89.165,89.165,197800001.0
2006-01-13 08:41:00,89.165,89.186,89.165,89.178,123500000.0
2006-01-13 08:42:00,89.178,89.183,89.159,89.171,240600004.0
2006-01-13 08:43:00,89.155,89.173,89.145,89.164,310100001.0
2006-01-13 08:44:00,89.164,89.175,89.136,89.154,274999998.0
2006-01-13 08:45:00,89.162,89.169,89.144,89.156,232099999.0
2006-01-13 08:46:00,89.168,89.17,89.148,89.148,130100001.0
2006-01-13 08:47:00,89.141,89.162,89.135,89.148,252900002.0
2006-01-13 08:48:00,89.132,89.161,89.132,89.153,222200001.0
2006-01-13 08:49:00,89.133,89.16,89.133,89.16,140699999.0
2006-01-13 08:50:00,89.138,89.187,89.138,89.178,160599997.0
2006-01-13 08:51:00,89.158,89.185,89.133,89.16,292099998.0
2006-01-13 08:52:00,89.139,89.158,89.123,89.139,198500000.0
2006-01-13 08:53:00,89.134,89.175,89.117,89.175,142100001.0
2006-01-13 08:54:00,89.187,89.197,89.174,89.178,204000000.0
2006-01-13 08:55:00,89.199,89.225,89.185,89.199,151399997.0
2006-01-13 08:56:00,89.215,89.215,89.163,89.163,260499997.0
2006-01-13 08:57:00,89.19,89.206,89.175,89.188,291300000.0
2006-01-13 08:58:00,89.189,89.202,89.175,89.188,242299998.0
2006-01-13 08:59:00,89.165,89.189,89.165,89.187,145199999.0
2006-01-13 09:00:00,89.181,89.181,89.144,89.161,320300000.0
2006-01-13 09:01:00,89.157,89.168,89.141,89.148,187299995.0
2006-01-13 09:02:00,89.154,89.189,89.141,89.189,136199998.0
2006-01-13 09:03:00,89.196,89.196,89.164,89.173,156900003.0
2006-01-13 09:04:00,89.175,89.203,89.163,89.171,143200002.0
2006-01-13 09:05:00,89.173,89.194,89.165,89.173,241700000.0
2006-01-13 09:06:00,89.196,89.22,89.184,89.184,371000004.0
2006-01-13 09:07:00,89.204,89.217,89.189,89.189,223600000.0
2006-01-13 09:08:00,89.194,89.216,89.168,89.19,286600001.0
2006-01-13 09:09:00,89.189,89.209,89.182,89.203,204400000.0
2006-01-13 09:10:00,89.197,89.204,89.185,89.185,160499997.0
2006-01-13 09:11:00,89.199,89.209,89.178,89.194,388200002.0
2006-01-13 09:12:00,89.184,89.205,89.175,89.205,227999999.0
2006-01-13 09:13:00,89.186,89.213,89.183,89.212,224600002.0
2006-01-13 09:14:00,89.196,89.196,89.17,89.17,24400000.0
2006-01-13 09:15:00,89.192,89.201,89.167,89.167,222400001.0
2006-01-13 09:16:00,89.166,89.186,89.16,89.186,198899998.0
2006-01-13 09:17:00,89.169,89.19,89.159,89.183,206799997.0
2006-01-13 09:18:00,89.175,89.191,89.158,89.165,122100002.0
2006-01-13 09:19:00,89.165,89.185,89.154,89.17,218800002.0
2006-01-13 09:20:00,89.163,89.185,89.155,89.182,375500004.0
2006-01-13 09:21:00,89.176,89.201,89.174,89.192,236899998.0
2006-01-13 09:22:00,89.191,89.205,89.176,89.19,201199998.0
2006-01-13 09:23:00,89.192,89.192,89.164,89.164,277800002.0
2006-01-13 09:24:00,89.158,89.189,89.156,89.16,228699999.0
2006-01-13 09:25:00,89.174,89.191,89.152,89.166,270199998.0
2006-01-13 09:26:00,89.164,89.194,89.164,89.182,115700001.0
2006-01-13 09:27:00,89.184,89.197,89.169,89.171,214199996.0
2006-01-13 09:28:00,89.174,89.203,89.172,89.203,322799996.0
2006-01-13 09:29:00,89.211,89.211,89.18,89.183,226899998.0
2006-01-13 09:30:00,89.204,89.24,89.204,89.236,208699996.0
2006-01-13 09:31:00,89.223,89.247,89.221,89.247,313200002.0
2006-01-13 09:32:00,89.221,89.239,89.2,89.208,368099999.0
2006-01-13 09:33:00,89.181,89.211,89.181,89.205,177200000.0
2006-01-13 09:34:00,89.207,89.23,89.193,89.205,136299999.0
2006-01-13 09:35:00,89.195,89.225,89.192,89.21,162200001.0
2006-01-13 09:36:00,89.216,89.234,89.202,89.207,260299998.0
2006-01-13 09:37:00,89.204,89.227,89.192,89.216,200599999.0
2006-01-13 09:38:00,89.212,89.221,89.185,89.213,225999998.0
2006-01-13 09:39:00,89.191,89.209,89.18,89.186,276499999.0
2006-01-13 09:40:00,89.19,89.206,89.171,89.194,279800001.0
2006-01-13 09:41:00,89.195,89.234,89.184,89.234,270199995.0
2006-01-13 09:42:00,89.243,89.25,89.218,89.235,200999999.0
2006-01-13 09:43:00,89.211,89.234,89.202,89.219,216599998.0
2006-01-13 09:44:00,89.222,89.237,89.205,89.226,232300003.0
2006-01-13 09:45:00,89.227,89.237,89.202,89.205,218999998.0
2006-01-13 09:46:00,89.219,89.219,89.187,89.2,199100000.0
2006-01-13 09:47:00,89.197,89.214,89.182,89.195,198599996.0
2006-01-13 09:48:00,89.189,89.216,89.186,89.216,208100002.0
2006-01-13 09:49:00,89.208,89.23,89.208,89.21,249599998.0
2006-01-13 09:50:00,89.223,89.265,89.208,89.245,263199997.0
2006-01-13 09:51:00,89.261,89.285,89.251,89.267,233099999.0
2006-01-13 09:52:00,89.237,89.27,89.237,89.237,179199996.0
2006-01-13 09:53:00,89.266,89.272,89.247,89.262,292800000.0
2006-01-13 09:54:00,89.274,89.276,89.258,89.267,181699996.0
2006-01-13 09:55:00,89.247,89.275,89.243,89.25,248500000.0
2006-01-13 09:56:00,89.25,89.276,89.239,89.263,206599997.0
2006-01-13 09:57:00,89.259,89.275,89.252,89.267,303799996.0
2006-01-13 09:58:00,89.247,89.272,89.237,89.272,114500000.0
2006-01-13 09:59:00,89.24,89.277,89.24,89.267,278499998.0
2006-01-13 10:00:00,89.268,89.273,89.248,89.251,293200004.0
2006-01-13 10:01:00,89.259,89.285,89.243,89.265,160300000.0
2006-01-13 10:02:00,89.253,89.273,89.247,89.26,156599999.0
2006-01-13 10:03:00,89.26,89.28,89.248,89.249,222500000.0
2006-01-13 10:04:00,89.235,89.255,89.221,89.228,268999999.0
2006-01-13 10:05:00,89.25,89.265,89.236,89.24,193700000.0
2006-01-13 10:06:00,89.256,89.279,89.256,89.279,69299999.0
2006-01-13 10:07:00,89.285,89.295,89.259,89.29,245699999.0
2006-01-13 10:08:00,89.267,89.311,89.267,89.311,130799998.0
2006-01-13 10:09:00,89.314,89.314,89.298,89.298,96100000.0
2006-01-13 10:10:00,89.272,89.302,89.272,89.28,247199998.0
2006-01-13 10:11:00,89.274,89.307,89.274,89.307,196700000.0
2006-01-13 10:12:00,89.303,89.307,89.272,89.272,313899997.0
2006-01-13 10:13:00,89.297,89.304,89.28,89.3,247700000.0
2006-01-13 10:14:00,89.29,89.3,89.273,89.283,186799999.0
2006-01-13 10:15:00,89.299,89.311,89.279,89.292,243999999.0
2006-01-13 10:16:00,89.303,89.318,89.27,89.285,256599996.0
2006-01-13 10:17:00,89.279,89.312,89.279,89.298,234200003.0
2006-01-13 10:18:00,89.286,89.309,89.285,89.3,174399997.0
2006-01-13 10:19:00,89.299,89.309,89.281,89.284,246099998.0
2006-01-13 10:20:00,89.302,89.307,89.27,89.282,337199995.0
2006-01-13 10:21:00,89.278,89.309,89.278,89.294,310999997.0
2006-01-13 10:22:00,89.307,89.307,89.271,89.273,222899999.0
2006-01-13 10:23:00,89.25,89.274,89.233,89.243,253100000.0
2006-01-13 10:24:00,89.217,89.251,89.209,89.251,235000001.0
2006-01-13 10:25:00,89.255,89.263,89.229,89.243,463800000.0
2006-01-13 10:26:00,89.246,89.263,89.235,89.252,233199995.0
2006-01-13 10:27:00,89.259,89.278,89.248,89.253,193899998.0
2006-01-13 10:28:00,89.241,89.26,89.231,89.238,173800001.0
2006-01-13 10:29:00,89.235,89.272,89.235,89.269,205900001.0
2006-01-13 10:30:00,89.259,89.279,89.242,89.258,47300000.0
2006-01-13 10:31:00,89.273,89.277,89.24,89.25,282099998.0
2006-01-13 10:32:00,89.246,89.27,89.241,89.258,232099998.0
2006-01-13 10:33:00,89.265,89.273,89.25,89.251,202900000.0
2006-01-13 10:34:00,89.263,89.264,89.243,89.244,252999996.0
2006-01-13 10:35:00,89.274,89.274,89.245,89.251,165800003.0
2006-01-13 10:36:00,89.261,89.297,89.261,89.293,317599997.0
2006-01-13 10:37:00,89.29,89.3,89.269,89.288,364999995.0
2006-01-13 10:38:00,89.269,89.291,89.267,89.28,233800001.0
2006-01-13 10:39:00,89.288,89.288,89.268,89.268,300400002.0
2006-01-13 10:40:00,89.27,89.293,89.252,89.276,194100004.0
2006-01-13 10:41:00,89.295,89.295,89.258,89.258,161500001.0
2006-01-13 10:42:00,89.25,89.277,89.244,89.277,296299997.0
2006-01-13 10:43:00,89.254,89.272,89.234,89.272,244099998.0
2006-01-13 10:44:00,89.267,89.279,89.247,89.267,354400000.0
2006-01-13 10:45:00,89.276,89.294,89.266,89.275,285400003.0
2006-01-13 10:46:00,89.257,89.278,89.257,89.273,194700002.0
2006-01-13 10:47:00,89.27,89.282,89.256,89.274,167000000.0
2006-01-13 10:48:00,89.26,89.276,89.232,89.232,216200000.0
2006-01-13 10:49:00,89.269,89.269,89.231,89.231,126900000.0
2006-01-13 10:50:00,89.243,89.243,89.222,89.223,166700001.0
2006-01-13 10:51:00,89.242,89.244,89.227,89.229,218199997.0
2006-01-13 10:52:00,89.202,89.23,89.202,89.225,219199999.0
2006-01-13 10:53:00,89.222,89.237,89.214,89.227,188099998.0
2006-01-13 10:54:00,89.209,89.232,89.167,89.211,321000000.0
2006-01-13 10:55:00,89.212,89.218,89.196,89.202,218200004.0
2006-01-13 10:56:00,89.21,89.214,89.179,89.197,192900002.0
2006-01-13 10:57:00,89.205,89.225,89.195,89.197,272800003.0
2006-01-13 10:58:00,89.203,89.211,89.179,89.2,211899995.0
2006-01-13 10:59:00,89.21,89.228,89.197,89.201,163599997.0
2006-01-13 11:00:00,89.22,89.22,89.185,89.185,162199996.0
2006-01-13 11:01:00,89.221,89.241,89.216,89.235,278599995.0
2006-01-13 11:02:00,89.218,89.247,89.206,89.247,209399997.0
2006-01-13 11:03:00,89.249,89.264,89.234,89.235,187499999.0
2006-01-13 11:04:00,89.26,89.273,89.248,89.262,157499998.0
2006-01-13 11:05:00,89.234,89.268,89.23,89.24,369599996.0
2006-01-13 11:06:00,89.245,89.253,89.212,89.216,176599999.0
2006-01-13 11:07:00,89.203,89.225,89.2,89.219,286500001.0
2006-01-13 11:08:00,89.194,89.226,89.194,89.216,186500000.0
2006-01-13 11:09:00,89.213,89.221,89.198,89.205,108299997.0
2006-01-13 11:10:00,89.233,89.251,89.222,89.223,149799997.0
2006-01-13 11:11:00,89.227,89.254,89.205,89.24,350200000.0
2006-01-13 11:12:00,89.263,89.263,89.233,89.242,299000001.0
2006-01-13 11:13:00,89.233,89.256,89.22,89.238,312699998.0
2006-01-13 11:14:00,89.224,89.246,89.213,89.228,340200002.0
2006-01-13 11:15:00,89.215,89.257,89.215,89.257,252400000.0
2006-01-13 11:16:00,89.266,89.281,89.251,89.264,201200000.0
2006-01-13 11:17:00,89.254,89.275,89.253,89.272,83600000.0
2006-01-13 11:18:00,89.254,89.278,89.252,89.273,300300001.0
2006-01-13 11:19:00,89.257,89.28,89.257,89.277,268500000.0
2006-01-13 11:20:00,89.252,89.27,89.243,89.269,388200000.0
2006-01-13 11:21:00,89.265,89.265,89.237,89.242,327200002.0
2006-01-13 11:22:00,89.242,89.258,89.238,89.251,170300002.0
2006-01-13 11:23:00,89.25,89.263,89.238,89.24,143499997.0
2006-01-13 11:24:00,89.238,89.264,89.236,89.251,264000001.0
2006-01-13 11:25:00,89.242,89.257,89.224,89.245,225399999.0
2006-01-13 11:26:00,89.245,89.271,89.24,89.264,151199999.0
2006-01-13 11:27:00,89.254,89.274,89.245,89.264,312199999.0
2006-01-13 11:28:00,89.253,89.27,89.241,89.259,74100001.0
2006-01-13 11:29:00,89.253,89.255,89.223,89.236,353400004.0
2006-01-13 11:30:00,89.245,89.251,89.226,89.233,134699998.0
2006-01-13 11:31:00,89.237,89.253,89.227,89.244,98200001.0
2006-01-13 11:32:00,89.253,89.26,89.223,89.231,416499994.0
2006-01-13 11:33:00,89.22,89.247,89.193,89.214,299999999.0
2006-01-13 11:34:00,89.222,89.243,89.204,89.215,288099996.0
2006-01-13 11:35:00,89.203,89.238,89.203,89.238,184200001.0
2006-01-13 11:36:00,89.212,89.231,89.201,89.216,221499995.0
2006-01-13 11:37:00,89.203,89.232,89.202,89.224,184999999.0
2006-01-13 11:38:00,89.211,89.23,89.207,89.23,337900000.0
2006-01-13 11:39:00,89.213,89.245,89.211,89.218,141200001.0
2006-01-13 11:40:00,89.208,89.24,89.206,89.24,339699999.0
2006-01-13 11:41:00,89.245,89.255,89.227,89.235,332499998.0
2006-01-13 11:42:00,89.256,89.256,89.23,89.23,239799998.0
2006-01-13 11:43:00,89.247,89.257,89.22,89.22,237199997.0
2006-01-13 11:44:00,89.225,89.255,89.225,89.249,269099999.0
2006-01-13 11:45:00,89.239,89.239,89.217,89.231,308700002.0
2006-01-13 11:46:00,89.226,89.236,89.212,89.224,112900000.0
2006-01-13 11:47:00,89.24,89.247,89.223,89.235,246500002.0
2006-01-13 11:48:00,89.241,89.244,89.207,89.207,205499997.0
2006-01-13 11:49:00,89.231,89.251,89.212,89.226,284299999.0
2006-01-13 11:50:00,89.249,89.251,89.221,89.236,256700001.0
2006-01-13 11:51:00,89.235,89.242,89.21,89.21,263600001.0
2006-01-13 11:52:00,89.21,89.222,89.197,89.218,295200000.0
2006-01-13 11:53:00,89.208,89.225,89.203,89.22,266100000.0
2006-01-13 11:54:00,89.217,89.226,89.198,89.198,148399997.0
2006-01-13 11:55:00,89.213,89.22,89.196,89.196,137800000.0
2006-01-13 11:56:00,89.205,89.218,89.191,89.212,149800001.0
2006-01-13 11:57:00,89.193,89.216,89.191,89.213,244699999.0
2006-01-13 11:58:00,89.19,89.225,89.19,89.223,229999999.0
2006-01-13 11:59:00,89.21,89.231,89.203,89.231,249999995.0
2006-01-13 12:00:00,89.22,89.25,89.215,89.25,268099999.0
2006-01-13 12:01:00,89.228,89.26,89.222,89.26,287600002.0
2006-01-13 12:02:00,89.242,89.267,89.223,89.267,225400000.0
2006-01-13 12:03:00,89.267,89.276,89.25,89.26,337000001.0
2006-01-13 12:04:00,89.27,89.28,89.257,89.266,202199999.0
2006-01-13 12:05:00,89.249,89.27,89.249,89.27,112200000.0
2006-01-13 12:06:00,89.275,89.287,89.255,89.274,278000001.0
2006-01-13 12:07:00,89.264,89.286,89.264,89.285,337199999.0
2006-01-13 12:08:00,89.285,89.29,89.266,89.267,270500007.0
2006-01-13 12:09:00,89.275,89.286,89.261,89.268,180900000.0
2006-01-13 12:10:00,89.285,89.287,89.26,89.26,262900001.0
2006-01-13 12:11:00,89.244,89.266,89.242,89.264,262399996.0
2006-01-13 12:12:00,89.26,89.272,89.24,89.24,257700002.0
2006-01-13 12:13:00,89.266,89.276,89.243,89.262,194999998.0
2006-01-13 12:14:00,89.265,89.282,89.263,89.281,242699998.0
2006-01-13 12:15:00,89.268,89.282,89.244,89.273,135300000.0
2006-01-13 12:16:00,89.245,89.281,89.245,89.28,200899999.0
2006-01-13 12:17:00,89.283,89.293,89.252,89.252,280400001.0
2006-01-13 12:18:00,89.273,89.286,89.251,89.256,360899996.0
2006-01-13 12:19:00,89.27,89.303,89.27,89.288,249400002.0
2006-01-13 12:20:00,89.287,89.29,89.267,89.27,276399999.0
2006-01-13 12:21:00,89.26,89.283,89.252,89.273,301100002.0
2006-01-13 12:22:00,89.265,89.282,89.262,89.268,228499998.0
2006-01-13 12:23:00,89.267,89.285,89.257,89.285,205300002.0
2006-01-13 12:24:00,89.253,89.275,89.25,89.27,191299998.0
2006-01-13 12:25:00,89.259,89.263,89.227,89.227,128699996.0
2006-01-13 12:26:00,89.245,89.245,89.224,89.236,164299998.0
2006-01-13 12:27:00,89.216,89.238,89.211,89.224,298299998.0
2006-01-13 12:28:00,89.222,89.222,89.194,89.194,308600003.0
2006-01-13 12:29:00,89.207,89.208,89.182,89.195,272499998.0
2006-01-13 12:30:00,89.174,89.197,89.146,89.159,352400002.0
2006-01-13 12:31:00,89.169,89.195,89.163,89.17,222499999.0
2006-01-13 12:32:00,89.181,89.207,89.181,89.202,340500000.0
2006-01-13 12:33:00,89.193,89.204,89.178,89.186,223600002.0
2006-01-13 12:34:00,89.201,89.202,89.173,89.178,233700000.0
2006-01-13 12:35:00,89.178,89.193,89.176,89.177,51000000.0
2006-01-13 12:36:00,89.166,89.183,89.149,89.166,253099998.0
2006-01-13 12:37:00,89.168,89.2,89.168,89.2,116599999.0
2006-01-13 12:38:00,89.19,89.203,89.181,89.199,217100000.0
2006-01-13 12:39:00,89.177,89.197,89.169,89.197,214499999.0
2006-01-13 12:40:00,89.171,89.208,89.165,89.194,275699997.0
2006-01-13 12:41:00,89.177,89.205,89.177,89.205,174600002.0
2006-01-13 12:42:00,89.198,89.198,89.175,89.179,136799999.0
2006-01-13 12:43:00,89.167,89.182,89.161,89.177,181799999.0
2006-01-13 12:44:00,89.16,89.186,89.158,89.16,311000002.0
2006-01-13 12:45:00,89.173,89.193,89.157,89.167,228800002.0
2006-01-13 12:46:00,89.188,89.197,89.171,89.178,305700000.0
2006-01-13 12:47:00,89.179,89.2,89.177,89.187,337399999.0
2006-01-13 12:48:00,89.181,89.206,89.181,89.203,317799997.0
2006-01-13 12:49:00,89.21,89.21,89.192,89.192,45700001.0
2006-01-13 12:50:00,89.21,89.21,89.186,89.199,314200000.0
2006-01-13 12:51:00,89.205,89.218,89.189,89.204,273300000.0
2006-01-13 12:52:00,89.215,89.224,89.198,89.203,222099999.0
2006-01-13 12:53:00,89.203,89.214,89.152,89.152,90799999.0
2006-01-13 12:54:00,89.204,89.222,89.194,89.2,343600002.0
2006-01-13 12:55:00,89.172,89.199,89.172,89.195,254700004.0
2006-01-13 12:56:00,89.195,89.205,89.176,89.185,241400002.0
2006-01-13 12:57:00,89.184,89.204,89.179,89.204,232000001.0
2006-01-13 12:58:00,89.183,89.208,89.183,89.208,320599997.0
2006-01-13 12:59:00,89.211,89.216,89.165,89.165,243399998.0
2006-01-13 13:00:00,89.196,89.211,89.179,89.184,384200000.0
2006-01-13 13:01:00,89.202,89.21,89.184,89.184,328800004.0
2006-01-13 13:02:00,89.19,89.209,89.183,89.204,302599999.0
2006-01-13 13:03:00,89.201,89.201,89.185,89.195,160200002.0
2006-01-13 13:04:00,89.186,89.209,89.186,89.19,178400003.0
2006-01-13 13:05:00,89.185,89.202,89.178,89.193,170899996.0
2006-01-13 13:06:00,89.171,89.201,89.171,89.196,170800001.0
2006-01-13 13:07:00,89.17,89.203,89.169,89.189,259200005.0
2006-01-13 13:08:00,89.181,89.212,89.181,89.212,356400001.0
2006-01-13 13:09:00,89.198,89.229,89.194,89.22,195500003.0
2006-01-13 13:10:00,89.222,89.223,89.203,89.223,183799999.0
2006-01-13 13:11:00,89.215,89.234,89.206,89.206,198099997.0
2006-01-13 13:12:00,89.227,89.259,89.227,89.25,342299999.0
2006-01-13 13:13:00,89.242,89.246,89.221,89.221,231099998.0
2006-01-13 13:14:00,89.235,89.25,89.221,89.222,261100001.0
2006-01-13 13:15:00,89.236,89.247,89.21,89.21,297499999.0
2006-01-13 13:16:00,89.223,89.223,89.202,89.206,70700000.0
2006-01-13 13:17:00,89.21,89.216,89.169,89.192,180399997.0
2006-01-13 13:18:00,89.206,89.218,89.196,89.21,162600000.0
2006-01-13 13:19:00,89.193,89.216,89.193,89.207,276200000.0
2006-01-13 13:20:00,89.212,89.217,89.193,89.194,215300000.0
2006-01-13 13:21:00,89.191,89.213,89.19,89.203,225600003.0
2006-01-13 13:22:00,89.206,89.218,89.186,89.188,281100001.0
2006-01-13 13:23:00,89.19,89.208,89.187,89.203,257699997.0
2006-01-13 13:24:00,89.199,89.205,89.184,89.184,112699997.0
2006-01-13 13:25:00,89.195,89.216,89.188,89.213,189299997.0
2006-01-13 13:26:00,89.207,89.222,89.193,89.22,321799999.0
2006-01-13 13:27:00,89.218,89.228,89.199,89.199,227200002.0
2006-01-13 13:28:00,89.226,89.228,89.2,89.202,246699999.0
2006-01-13 13:29:00,89.211,89.225,89.197,89.22,137000000.0
2006-01-13 13:30:00,89.225,89.23,89.198,89.212,167800001.0
2006-01-13 13:31:00,89.222,89.222,89.195,89.206,236800001.0
2006-01-13 13:32:00,89.196,89.227,89.196,89.227,188800000.0
2006-01-13 13:33:00,89.222,89.227,89.205,89.209,158399998.0
2006-01-13 13:34:00,89.214,89.243,89.214,89.236,273399994.0
2006-01-13 13:35:00,89.245,89.245,89.22,89.243,353199998.0
2006-01-13 13:36:00,89.237,89.246,89.22,89.225,157500001.0
2006-01-13 13:37:00,89.234,89.247,89.215,89.232,89599997.0
2006-01-13 13:38:00,89.235,89.249,89.211,89.231,254299997.0
2006-01-13 13:39:00,89.243,89.243,89.217,89.231,254500003.0
2006-01-13 13:40:00,89.234,89.246,89.228,89.244,219399998.0
2006-01-13 13:41:00,89.242,89.242,89.211,89.219,166699998.0
2006-01-13 13:42:00,89.22,89.245,89.215,89.237,223200002.0
2006-01-13 13:43:00,89.22,89.235,89.208,89.223,216100000.0
2006-01-13 13:44:00,89.218,89.238,89.213,89.23,221900001.0
2006-01-13 13:45:00,89.21,89.232,89.2,89.22,290800001.0
2006-01-13 13:46:00,89.218,89.235,89.202,89.213,205100000.0
2006-01-13 13:47:00,89.202,89.238,89.202,89.23,248000000.0
2006-01-13 13:48:00,89.213,89.223,89.197,89.22,242400000.0
2006-01-13 13:49:00,89.219,89.234,89.207,89.211,134099999.0
2006-01-13 13:50:00,89.23,89.242,89.219,89.226,386299998.0
2006-01-13 13:51:00,89.209,89.228,89.209,89.228,105599998.0
2006-01-13 13:52:00,89.209,89.219,89.191,89.194,246000001.0
2006-01-13 13:53:00,89.202,89.22,89.187,89.203,186500000.0
2006-01-13 13:54:00,89.196,89.22,89.187,89.22,230699996.0
2006-01-13 13:55:00,89.217,89.225,89.202,89.211,171699998.0
2006-01-13 13:56:00,89.196,89.208,89.188,89.203,216400003.0
2006-01-13 13:57:00,89.185,89.204,89.175,89.189,287900003.0
2006-01-13 13:58:00,89.19,89.198,89.169,89.169,148399999.0
2006-01-13 13:59:00,89.193,89.193,89.173,89.173,167000000.0
2006-01-13 14:00:00,89.19,89.195,89.164,89.178,189499999.0
2006-01-13 14:01:00,89.191,89.198,89.169,89.185,258300001.0
2006-01-13 14:02:00,89.181,89.212,89.174,89.187,225200000.0
2006-01-13 14:03:00,89.196,89.217,89.196,89.213,116800000.0
2006-01-13 14:04:00,89.218,89.227,89.19,89.19,329899999.0
2006-01-13 14:05:00,89.199,89.221,89.182,89.197,91300000.0
2006-01-13 14:06:00,89.192,89.212,89.173,89.195,207400001.0
2006-01-13 14:07:00,89.203,89.208,89.182,89.189,155600002.0
2006-01-13 14:08:00,89.213,89.213,89.19,89.191,213899995.0
2006-01-13 14:09:00,89.187,89.202,89.182,89.196,226399998.0
2006-01-13 14:10:00,89.188,89.207,89.182,89.204,175200004.0
2006-01-13 14:11:00,89.195,89.198,89.151,89.151,206800000.0
2006-01-13 14:12:00,89.155,89.171,89.149,89.17,164600000.0
2006-01-13 14:13:00,89.183,89.194,89.175,89.178,296299996.0
2006-01-13 14:14:00,89.193,89.203,89.181,89.183,244000002.0
2006-01-13 14:15:00,89.182,89.21,89.182,89.193,292299999.0
2006-01-13 14:16:00,89.191,89.216,89.178,89.196,120900000.0
2006-01-13 14:17:00,89.212,89.23,89.211,89.225,134199998.0
2006-01-13 14:18:00,89.21,89.226,89.181,89.22,213900002.0
2006-01-13 14:19:00,89.226,89.248,89.22,89.235,238900001.0
2006-01-13 14:20:00,89.224,89.238,89.207,89.225,310699998.0
2006-01-13 14:21:00,89.216,89.232,89.201,89.232,178000001.0
2006-01-13 14:22:00,89.197,89.227,89.197,89.218,160799999.0
2006-01-13 14:23:00,89.213,89.228,89.192,89.2,272599998.0
2006-01-13 14:24:00,89.222,89.224,89.197,89.206,270900001.0
2006-01-13 14:25:00,89.219,89.219,89.196,89.196,71599998.0
2006-01-13 14:26:00,89.212,89.212,89.175,89.182,193300004.0
2006-01-13 14:27:00,89.183,89.206,89.175,89.178,177100000.0
2006-01-13 14:28:00,89.2,89.211,89.176,89.176,305100003.0
2006-01-13 14:29:00,89.195,89.203,89.175,89.18,412399994.0
2006-01-13 14:30:00,89.184,89.19,89.152,89.154,165999995.0
2006-01-13 14:31:00,89.18,89.205,89.118,89.189,320900002.0
2006-01-13 14:32:00,89.194,89.215,89.179,89.19,137499998.0
2006-01-13 14:33:00,89.207,89.213,89.193,89.198,171100000.0
2006-01-13 14:34:00,89.198,89.225,89.191,89.218,200699998.0
2006-01-13 14:35:00,89.227,89.23,89.201,89.225,383099995.0
2006-01-13 14:36:00,89.217,89.229,89.197,89.206,170699997.0
2006-01-13 14:37:00,89.206,89.22,89.196,89.217,160400000.0
2006-01-13 14:38:00,89.199,89.216,89.192,89.195,246599998.0
2006-01-13 14:39:00,89.215,89.23,89.205,89.224,325599994.0
2006-01-13 14:40:00,89.234,89.234,89.217,89.217,48800000.0
2006-01-13 14:41:00,89.207,89.227,89.183,89.192,100600000.0
2006-01-13 14:42:00,89.179,89.195,89.161,89.18,200600000.0
2006-01-13 14:43:00,89.184,89.199,89.167,89.191,164599999.0
2006-01-13 14:44:00,89.17,89.201,89.167,89.201,218800002.0
2006-01-13 14:45:00,89.184,89.213,89.184,89.207,260500001.0
2006-01-13 14:46:00,89.17,89.199,89.168,89.199,226199999.0
2006-01-13 14:47:00,89.21,89.21,89.169,89.185,133699999.0
2006-01-13 14:48:00,89.188,89.205,89.168,89.185,182900000.0
2006-01-13 14:49:00,89.183,89.189,89.152,89.152,133799998.0
2006-01-13 14:50:00,89.164,89.19,89.155,89.178,326399996.0
2006-01-13 14:51:00,89.182,89.182,89.152,89.152,235999999.0
2006-01-13 14:52:00,89.181,89.202,89.17,89.182,240199998.0
2006-01-13 14:53:00,89.167,89.195,89.167,89.188,184900000.0
2006-01-13 14:54:00,89.172,89.19,89.155,89.168,226299998.0
2006-01-13 14:55:00,89.155,89.165,89.13,89.134,352100001.0
2006-01-13 14:56:00,89.142,89.164,89.14,89.141,195399997.0
2006-01-13 14:57:00,89.156,89.156,89.1,89.1,278299999.0
2006-01-13 14:58:00,89.113,89.119,89.096,89.101,280899996.0
2006-01-13 14:59:00,89.12,89.127,89.075,89.109,205999997.0
2006-01-13 15:00:00,89.121,89.148,89.121,89.148,187699999.0
2006-01-13 15:01:00,89.151,89.17,89.144,89.154,102500000.0
2006-01-13 15:02:00,89.16,89.178,89.148,89.165,351800006.0
2006-01-13 15:03:00,89.147,89.167,89.126,89.14,88000003.0
2006-01-13 15:04:00,89.134,89.141,89.108,89.116,191399996.0
2006-01-13 15:05:00,89.106,89.128,89.095,89.128,183200001.0
2006-01-13 15:06:00,89.121,89.135,89.101,89.111,263599999.0
2006-01-13 15:07:00,89.097,89.124,89.097,89.113,238700000.0
2006-01-13 15:08:00,89.093,89.118,89.089,89.098,278400001.0
2006-01-13 15:09:00,89.118,89.133,89.106,89.13,202700000.0
2006-01-13 15:10:00,89.117,89.14,89.116,89.14,189199995.0
2006-01-13 15:11:00,89.14,89.148,89.12,89.148,223000000.0
2006-01-13 15:12:00,89.147,89.151,89.124,89.138,180800003.0
2006-01-13 15:13:00,89.143,89.165,89.123,89.151,336500000.0
2006-01-13 15:14:00,89.143,89.161,89.118,89.136,214999997.0
2006-01-13 15:15:00,89.119,89.15,89.119,89.14,260899996.0
2006-01-13 15:16:00,89.123,89.152,89.123,89.137,333899999.0
2006-01-13 15:17:00,89.121,89.148,89.12,89.142,291699999.0
2006-01-13 15:18:00,89.133,89.144,89.114,89.132,192900000.0
2006-01-13 15:19:00,89.117,89.132,89.084,89.102,267600000.0
2006-01-13 15:20:00,89.081,89.105,89.071,89.091,251200002.0
2006-01-13 15:21:00,89.076,89.098,89.067,89.098,142299997.0
2006-01-13 15:22:00,89.093,89.102,89.028,89.082,214500004.0
2006-01-13 15:23:00,89.092,89.104,89.069,89.093,372300002.0
2006-01-13 15:24:00,89.105,89.118,89.095,89.095,204100002.0
2006-01-13 15:25:00,89.08,89.098,89.068,89.077,188599999.0
2006-01-13 15:26:00,89.083,89.1,89.075,89.089,289100003.0
2006-01-13 15:27:00,89.076,89.113,89.076,89.113,420899998.0
2006-01-13 15:28:00,89.1,89.114,89.078,89.089,204500001.0
2006-01-13 15:29:00,89.082,89.088,89.06,89.06,132699998.0
2006-01-13 15:30:00,89.087,89.125,89.082,89.105,303900003.0
2006-01-13 15:31:00,89.134,89.15,89.101,89.147,212200000.0
2006-01-13 15:32:00,89.165,89.166,89.141,89.16,190499999.0
2006-01-13 15:33:00,89.154,89.179,89.154,89.156,247600001.0
2006-01-13 15:34:00,89.18,89.18,89.125,89.144,261000002.0
2006-01-13 15:35:00,89.16,89.16,89.109,89.109,237100001.0
2006-01-13 15:36:00,89.111,89.141,89.109,89.141,214099998.0
2006-01-13 15:37:00,89.135,89.146,89.113,89.12,359399996.0
2006-01-13 15:38:00,89.146,89.163,89.129,89.141,210800003.0
2006-01-13 15:39:00,89.154,89.178,89.134,89.173,253600000.0
2006-01-13 15:40:00,89.174,89.218,89.166,89.212,142000000.0
2006-01-13 15:41:00,89.211,89.211,89.186,89.186,183999997.0
2006-01-13 15:42:00,89.204,89.222,89.188,89.201,340700001.0
2006-01-13 15:43:00,89.23,89.233,89.188,89.188,213700002.0
2006-01-13 15:44:00,89.194,89.215,89.168,89.201,229100005.0
2006-01-13 15:45:00,89.221,89.23,89.188,89.188,190299999.0
2006-01-13 15:46:00,89.173,89.19,89.162,89.172,80199999.0
2006-01-13 15:47:00,89.166,89.184,89.151,89.166,275500002.0
2006-01-13 15:48:00,89.173,89.195,89.161,89.175,179000000.0
2006-01-13 15:49:00,89.144,89.169,89.144,89.165,205600003.0
2006-01-13 15:50:00,89.141,89.165,89.141,89.163,221900001.0
2006-01-13 15:51:00,89.173,89.188,89.156,89.16,273099995.0
2006-01-13 15:52:00,89.183,89.183,89.151,89.158,509699999.0
2006-01-13 15:53:00,89.163,89.198,89.157,89.17,194499999.0
2006-01-13 15:54:00,89.183,89.203,89.165,89.193,264699999.0
2006-01-13 15:55:00,89.183,89.199,89.173,89.173,301900000.0
2006-01-13 15:56:00,89.175,89.189,89.141,89.178,205000003.0
2006-01-13 15:57:00,89.184,89.194,89.167,89.167,308500001.0
2006-01-13 15:58:00,89.16,89.175,89.137,89.137,309099999.0
2006-01-13 15:59:00,89.151,89.161,89.128,89.147,220000003.0
2006-01-13 16:00:00,89.152,89.186,89.134,89.186,193800001.0
2006-01-13 16:01:00,89.16,89.179,89.149,89.169,114599999.0
2006-01-13 16:02:00,89.164,89.188,89.159,89.178,318499999.0
2006-01-13 16:03:00,89.171,89.171,89.149,89.155,190000000.0
2006-01-13 16:04:00,89.183,89.191,89.163,89.164,278200004.0
2006-01-13 16:05:00,89.177,89.177,89.152,89.155,285099995.0
2006-01-13 16:06:00,89.173,89.175,89.134,89.142,358000000.0
2006-01-13 16:07:00,89.148,89.15,89.127,89.127,176999999.0
2006-01-13 16:08:00,89.126,89.141,89.113,89.13,130299998.0
2006-01-13 16:09:00,89.13,89.13,89.099,89.099,199700007.0
2006-01-13 16:10:00,89.103,89.129,89.098,89.109,373199996.0
2006-01-13 16:11:00,89.118,89.142,89.118,89.124,207399998.0
2006-01-13 16:12:00,89.15,89.171,89.143,89.158,143600001.0
2006-01-13 16:13:00,89.156,89.179,89.132,89.148,286399998.0
2006-01-13 16:14:00,89.154,89.203,89.154,89.203,227400002.0
2006-01-13 16:15:00,89.212,89.221,89.185,89.2,182200000.0
2006-01-13 16:16:00,89.223,89.225,89.192,89.192,212299997.0
2006-01-13 16:17:00,89.184,89.206,89.155,89.183,171300001.0
2006-01-13 16:18:00,89.202,89.205,89.184,89.184,229599999.0
2006-01-13 16:19:00,89.188,89.218,89.188,89.218,121300000.0
2006-01-13 16:20:00,89.199,89.217,89.175,89.202,320799998.0
2006-01-13 16:21:00,89.192,89.211,89.186,89.21,227700002.0
2006-01-13 16:22:00,89.206,89.219,89.195,89.21,164500001.0
2006-01-13 16:23:00,89.182,89.199,89.16,89.193,198400001.0
2006-01-13 16:24:00,89.184,89.198,89.17,89.18,193899998.0
2006-01-13 16:25:00,89.168,89.182,89.153,89.166,152399999.0
2006-01-13 16:26:00,89.15,89.15,89.124,89.131,180500001.0
2006-01-13 16:27:00,89.132,89.145,89.113,89.143,274899997.0
2006-01-13 16:28:00,89.132,89.153,89.128,89.135,293800002.0
2006-01-13 16:29:00,89.15,89.161,89.132,89.137,234899999.0
2006-01-13 16:30:00,89.15,89.179,89.146,89.152,234599999.0
2006-01-13 16:31:00,89.171,89.187,89.158,89.174,312599997.0
2006-01-13 16:32:00,89.18,89.18,89.153,89.168,100000000.0
2006-01-13 16:33:00,89.153,89.175,89.147,89.159,196400000.0
2006-01-13 16:34:00,89.141,89.161,89.132,89.16,260500003.0
2006-01-13 16:35:00,89.135,89.15,89.129,89.145,362500001.0
2006-01-13 16:36:00,89.147,89.155,89.12,89.123,179100000.0
2006-01-13 16:37:00,89.117,89.155,89.117,89.145,293100000.0
2006-01-13 16:38:00,89.136,89.161,89.136,89.154,267200004.0
2006-01-13 16:39:00,89.134,89.161,89.134,89.159,243899997.0
2006-01-13 16:40:00,89.142,89.155,89.125,89.137,186700001.0
2006-01-13 16:41:00,89.141,89.144,89.1,89.1,137399998.0
2006-01-13 16:42:00,89.11,89.146,89.093,89.13,316699996.0
2006-01-13 16:43:00,89.14,89.159,89.123,89.132,408400003.0
2006-01-13 16:44:00,89.154,89.171,89.143,89.158,173500003.0
2006-01-13 16:45:00,89.141,89.16,89.141,89.155,320300002.0
2006-01-13 16:46:00,89.144,89.157,89.129,89.152,137599999.0
2006-01-13 16:47:00,89.161,89.161,89.12,89.12,170700001.0
2006-01-13 16:48:00,89.116,89.135,89.108,89.119,272999997.0
2006-01-13 16:49:00,89.088,89.122,89.088,89.116,335899999.0
2006-01-13 16:50:00,89.114,89.114,89.087,89.087,118899999.0
2006-01-13 16:51:00,89.094,89.109,89.077,89.104,161099998.0
2006-01-13 16:52:00,89.095,89.1,89.061,89.076,249699999.0
2006-01-13 16:53:00,89.095,89.095,89.061,89.062,244300003.0
2006-01-13 16:54:00,89.08,89.089,89.062,89.065,172800001.0
2006-01-13 16:55:00,89.07,89.102,89.07,89.09,263800003.0
2006-01-13 16:56:00,89.076,89.091,89.055,89.073,181000001.0
2006-01-13 16:57:00,89.082,89.09,89.067,89.076,159799999.0
2006-01-13 16:58:00,89.083,89.095,89.061,89.08,170299999.0
2006-01-13 16:59:00,89.072,89.111,89.072,89.103,220999999.0
2006-01-13 17:00:00,89.099,89.116,89.082,89.085,111999998.0
2006-01-13 17:01:00,89.111,89.126,89.098,89.108,132099998.0
2006-01-13 17:02:00,89.114,89.138,89.106,89.125,240099999.0
2006-01-13 17:03:00,89.142,89.157,89.131,89.132,171999997.0
2006-01-13 17:04:00,89.138,89.152,89.126,89.143,132299998.0
2006-01-13 17:05:00,89.147,89.147,89.116,89.116,146300000.0
2006-01-13 17:06:00,89.107,89.132,89.106,89.13,190599998.0
2006-01-13 17:07:00,89.138,89.15,89.124,89.128,275200000.0
2006-01-13 17:08:00,89.135,89.156,89.134,89.154,207100000.0
2006-01-13 17:09:00,89.151,89.157,89.134,89.141,166300000.0
2006-01-13 17:10:00,89.133,89.148,89.117,89.135,181200002.0
2006-01-13 17:11:00,89.135,89.148,89.114,89.126,160399999.0
2006-01-13 17:12:00,89.12,89.134,89.11,89.132,276899998.0
2006-01-13 17:13:00,89.136,89.141,89.11,89.127,241000001.0
2006-01-13 17:14:00,89.117,89.151,89.106,89.151,273399997.0
2006-01-13 17:15:00,89.141,89.142,89.123,89.123,244599997.0
2006-01-13 17:16:00,89.131,89.139,89.109,89.125,247100002.0
2006-01-13 17:17:00,89.107,89.13,89.084,89.118,220899998.0
2006-01-13 17:18:00,89.107,89.128,89.106,89.128,169599998.0
2006-01-13 17:19:00,89.125,89.126,89.098,89.098,318700003.0
2006-01-13 17:20:00,89.106,89.137,89.106,89.137,93399998.0
2006-01-13 17:21:00,89.143,89.143,89.119,89.119,121200002.0
2006-01-13 17:22:00,89.139,89.153,89.128,89.149,185599995.0
2006-01-13 17:23:00,89.151,89.151,89.117,89.131,102199997.0
2006-01-13 17:24:00,89.141,89.141,89.116,89.12,170600000.0
2006-01-13 17:25:00,89.127,89.152,89.127,89.146,296700001.0
2006-01-13 17:26:00,89.144,89.158,89.139,89.154,247500004.0
2006-01-13 17:27:00,89.163,89.187,89.151,89.151,187700000.0
2006-01-13 17:28:00,89.157,89.178,89.15,89.171,263400001.0
2006-01-13 17:29:00,89.154,89.172,89.135,89.154,293899999.0
2006-01-13 17:30:00,89.172,89.178,89.153,89.153,197699999.0
2006-01-13 17:31:00,89.172,89.19,89.159,89.165,196199997.0
2006-01-13 17:32:00,89.175,89.192,89.158,89.178,344799997.0
2006-01-13 17:33:00,89.183,89.183,89.136,89.151,250599999.0
2006-01-13 17:34:00,89.155,89.17,89.143,89.151,157600000.0
2006-01-13 17:35:00,89.154,89.161,89.14,89.145,234400000.0
2006-01-13 17:36:00,89.169,89.169,89.142,89.142,279900002.0
2006-01-13 17:37:00,89.154,89.158,89.132,89.133,330199997.0
2006-01-13 17:38:00,89.145,89.154,89.133,89.133,174100003.0
2006-01-13 17:39:00,89.133,89.152,89.123,89.138,261800003.0
2006-01-13 17:40:00,89.114,89.147,89.113,89.147,232899995.0
2006-01-13 17:41:00,89.141,89.156,89.131,89.151,249299999.0
2006-01-13 17:42:00,89.131,89.149,89.112,89.122,149300000.0
2006-01-13 17:43:00,89.099,89.14,89.099,89.14,251499999.0
2006-01-13 17:44:00,89.129,89.174,89.129,89.174,194099998.0
2006-01-13 17:45:00,89.167,89.182,89.15,89.165,212400000.0
2006-01-13 17:46:00,89.162,89.169,89.128,89.128,283000003.0
2006-01-13 17:47:00,89.118,89.139,89.087,89.1,401800002.0
2006-01-13 17:48:00,89.087,89.124,89.085,89.124,183499999.0
2006-01-13 17:49:00,89.109,89.121,89.062,89.062,163499998.0
2006-01-13 17:50:00,89.059,89.094,89.058,89.074,271300003.0
2006-01-13 17:51:00,89.043,89.082,89.043,89.082,103299999.0
2006-01-13 17:52:00,89.079,89.08,89.055,89.067,158899997.0
2006-01-13 17:53:00,89.057,89.083,89.057,89.08,306899993.0
2006-01-13 17:54:00,89.077,89.106,89.07,89.091,225499998.0
2006-01-13 17:55:00,89.091,89.103,89.071,89.093,194699997.0
2006-01-13 17:56:00,89.09,89.102,89.072,89.074,201399995.0
2006-01-13 17:57:00,89.072,89.089,89.056,89.074,266600002.0
2006-01-13 17:58:00,89.059,89.093,89.059,89.08,139099998.0
2006-01-13 17:59:00,89.092,89.13,89.088,89.108,219199999.0
2006-01-13 18:00:00,89.088,89.113,89.077,89.09,210700001.0
2006-01-13 18:01:00,89.053,89.086,89.042,89.059,1943099988.0
2006-01-13 18:02:00,89.4,89.42,89.39,89.41,2123399982.0
2006-01-13 18:03:00,89.42,89.43,89.41,89.43,2123399982.0
2006-01-13 18:04:00,89.42,89.43,89.4,89.41,2123399982.0
2006-01-13 18:05:00,89.4,89.41,89.39,89.41,2123399982.0
2006-01-13 18:06:00,89.107,89.127,89.086,89.111,2123399982.0
2006-01-13 18:07:00,89.41,89.41,89.39,89.39,2110499997.0
2006-01-13 18:08:00,89.38,89.43,89.38,89.42,2110499997.0
2006-01-13 18:09:00,89.118,89.136,89.102,89.11,2110499997.0
2006-01-13 18:10:00,89.121,89.124,89.078,89.078,2093299994.0
2006-01-13 18:11:00,89.077,89.108,89.059,89.067,1014700005.0
2006-01-13 18:12:00,89.067,89.088,89.052,89.072,1349399997.0
2006-01-13 18:13:00,89.074,89.095,89.053,89.072,1927399989.0
2006-01-13 18:14:00,89.4,89.41,89.35,89.35,1218599995.0
2006-01-13 18:15:00,89.34,89.35,89.33,89.33,1218599995.0
2006-01-13 18:16:00,89.34,89.34,89.32,89.33,1218599995.0
2006-01-13 18:17:00,89.087,89.112,89.066,89.082,1218599995.0
2006-01-13 18:18:00,89.074,89.178,89.074,89.168,1081699995.0
2006-01-13 18:19:00,89.164,89.195,89.142,89.148,2063099988.0
2006-01-13 18:20:00,89.143,89.175,89.136,89.149,2038600005.0
2006-01-13 18:21:00,89.167,89.177,89.148,89.152,1827800002.0
2006-01-13 18:22:00,89.126,89.141,89.091,89.121,1211700001.0
2006-01-13 18:23:00,89.34,89.35,89.33,89.33,1932299989.0
2006-01-13 18:24:00,89.34,89.35,89.33,89.33,1932299989.0
2006-01-13 18:25:00,89.141,89.173,89.127,89.153,1932299989.0
2006-01-13 18:26:00,89.15,89.212,89.15,89.197,2095199996.0
2006-01-13 18:27:00,89.207,89.222,89.186,89.206,1602399999.0
2006-01-13 18:28:00,89.223,89.231,89.199,89.208,1650900005.0
2006-01-13 18:29:00,89.211,89.232,89.188,89.213,1038899995.0
2006-01-13 18:30:00,89.207,89.217,89.181,89.197,983500000.0
2006-01-13 18:31:00,89.211,89.231,89.194,89.223,1439899999.0
2006-01-13 18:32:00,89.216,89.252,89.207,89.235,1962099998.0
2006-01-13 18:33:00,89.35,89.37,89.35,89.36,2043900003.0
2006-01-13 18:34:00,89.205,89.213,89.176,89.179,2043900003.0
2006-01-13 18:35:00,89.191,89.226,89.185,89.224,1564899984.0
2006-01-13 18:36:00,89.237,89.264,89.217,89.244,1154700001.0
2006-01-13 18:37:00,89.244,89.269,89.232,89.234,1112599995.0
2006-01-13 18:38:00,89.237,89.249,89.208,89.225,971900003.0
2006-01-13 18:39:00,89.239,89.271,89.232,89.245,997699993.0
2006-01-13 18:40:00,89.233,89.269,89.231,89.245,1632500004.0
2006-01-13 18:41:00,89.236,89.283,89.23,89.24,884599994.0
2006-01-13 18:42:00,89.244,89.293,89.239,89.293,1177199996.0
2006-01-13 18:43:00,89.3,89.3,89.262,89.267,532899996.0
2006-01-13 18:44:00,89.273,89.278,89.25,89.25,995199997.0
2006-01-13 18:45:00,89.243,89.276,89.243,89.261,547599999.0
2006-01-13 18:46:00,89.259,89.292,89.255,89.267,603699999.0
2006-01-13 18:47:00,89.258,89.258,89.223,89.223,355399998.0
2006-01-13 18:48:00,89.227,89.275,89.227,89.275,586999993.0
2006-01-13 18:49:00,89.255,89.269,89.232,89.264,581199998.0
2006-01-13 18:50:00,89.246,89.291,89.246,89.269,834699991.0
2006-01-13 18:51:00,89.265,89.275,89.244,89.244,1300399991.0
2006-01-13 18:52:00,89.252,89.284,89.244,89.265,1170699990.0
2006-01-13 18:53:00,89.283,89.321,89.262,89.3,1438999991.0
2006-01-13 18:54:00,89.315,89.354,89.314,89.354,1284299994.0
2006-01-13 18:55:00,89.354,89.375,89.339,89.372,1780299999.0
2006-01-13 18:56:00,89.346,89.375,89.338,89.373,275300000.0
2006-01-13 18:57:00,89.367,89.388,89.354,89.368,523299994.0
2006-01-13 18:58:00,89.39,89.393,89.365,89.368,854099987.0
2006-01-13 18:59:00,89.368,89.38,89.353,89.354,1188699987.0
2006-01-13 19:00:00,89.359,89.366,89.341,89.341,305299998.0
2006-01-13 19:01:00,89.367,89.383,89.349,89.352,399399998.0
2006-01-13 19:02:00,89.379,89.4,89.369,89.383,199799998.0
2006-01-13 19:03:00,89.393,89.416,89.393,89.405,558199996.0
2006-01-13 19:04:00,89.387,89.411,89.383,89.396,543499997.0
2006-01-13 19:05:00,89.393,89.398,89.376,89.379,393399995.0
2006-01-13 19:06:00,89.381,89.413,89.378,89.393,1062500003.0
2006-01-13 19:07:00,89.377,89.396,89.356,89.373,1270199996.0
2006-01-13 19:08:00,89.354,89.409,89.354,89.399,1902199994.0
2006-01-13 19:09:00,89.392,89.424,89.386,89.417,789699998.0
2006-01-13 19:10:00,89.429,89.438,89.413,89.415,227399999.0
2006-01-13 19:11:00,89.396,89.409,89.383,89.401,508400001.0
2006-01-13 19:12:00,89.406,89.422,89.395,89.405,236500004.0
2006-01-13 19:13:00,89.398,89.402,89.37,89.37,278699999.0
2006-01-13 19:14:00,89.387,89.402,89.346,89.346,409399998.0
2006-01-13 19:15:00,89.325,89.338,89.307,89.322,1093399998.0
2006-01-13 19:16:00,89.302,89.324,89.3,89.32,566600009.0
2006-01-13 19:17:00,89.302,89.316,89.273,89.29,861700008.0
2006-01-13 19:18:00,89.289,89.305,89.272,89.272,552899995.0
2006-01-13 19:19:00,89.287,89.316,89.264,89.294,1228699994.0
2006-01-13 19:20:00,89.315,89.337,89.305,89.328,830400004.0
2006-01-13 19:21:00,89.323,89.342,89.311,89.342,832699989.0
2006-01-13 19:22:00,89.335,89.348,89.322,89.342,199000000.0
2006-01-13 19:23:00,89.314,89.335,89.3,89.316,1900299994.0
2006-01-13 19:24:00,89.304,89.338,89.304,89.326,746799998.0
2006-01-13 19:25:00,89.325,89.341,89.309,89.319,1156199997.0
2006-01-13 19:26:00,89.328,89.335,89.295,89.295,1946699996.0
2006-01-13 19:27:00,89.306,89.33,89.297,89.31,1385099989.0
2006-01-13 19:28:00,89.305,89.321,89.288,89.301,1127399996.0
2006-01-13 19:29:00,89.296,89.328,89.29,89.323,262800001.0
2006-01-13 19:30:00,89.339,89.347,89.327,89.333,1111999997.0
2006-01-13 19:31:00,89.328,89.346,89.316,89.326,696499998.0
2006-01-13 19:32:00,89.342,89.351,89.317,89.329,951599997.0
2006-01-13 19:33:00,89.331,89.36,89.329,89.35,566699996.0
2006-01-13 19:34:00,89.355,89.376,89.346,89.348,1138899995.0
2006-01-13 19:35:00,89.358,89.402,89.358,89.392,1089999999.0
2006-01-13 19:36:00,89.37,89.39,89.346,89.367,703300002.0
2006-01-13 19:37:00,89.366,89.384,89.355,89.368,189999999.0
2006-01-13 19:38:00,89.378,89.411,89.369,89.392,856200000.0
2006-01-13 19:39:00,89.416,89.432,89.389,89.403,625199997.0
2006-01-13 19:40:00,89.408,89.445,89.408,89.424,814300002.0
2006-01-13 19:41:00,89.42,89.445,89.408,89.428,1292900006.0
2006-01-13 19:42:00,89.405,89.444,89.405,89.438,951499996.0
2006-01-13 19:43:00,89.43,89.433,89.402,89.42,419199999.0
2006-01-13 19:44:00,89.431,89.453,89.418,89.418,956199994.0
2006-01-13 19:45:00,89.417,89.448,89.413,89.448,500500001.0
2006-01-13 19:46:00,89.445,89.462,89.429,89.433,608600001.0
2006-01-13 19:47:00,89.452,89.504,89.452,89.504,214900003.0
2006-01-13 19:48:00,89.505,89.519,89.488,89.504,918600003.0
2006-01-13 19:49:00,89.49,89.522,89.485,89.522,731999996.0
2006-01-13 19:50:00,89.519,89.519,89.486,89.486,407400003.0
2006-01-13 19:51:00,89.5,89.512,89.48,89.48,455399997.0
2006-01-13 19:52:00,89.474,89.512,89.474,89.51,406399999.0
2006-01-13 19:53:00,89.496,89.516,89.481,89.487,589099993.0
2006-01-13 19:54:00,89.49,89.507,89.475,89.49,903500006.0
2006-01-13 19:55:00,89.457,89.476,89.405,89.414,402000005.0
2006-01-13 19:56:00,89.4,89.419,89.393,89.412,449299999.0
2006-01-13 19:57:00,89.411,89.446,89.41,89.445,531300002.0
2006-01-13 19:58:00,89.421,89.442,89.398,89.43,1152000006.0
2006-01-13 19:59:00,89.418,89.431,89.401,89.431,679199998.0
2006-01-13 20:00:00,89.437,89.464,89.427,89.438,466699999.0
2006-01-13 20:01:00,89.443,89.457,89.421,89.437,345099999.0
2006-01-13 20:02:00,89.422,89.443,89.416,89.428,542599995.0
2006-01-13 20:03:00,89.422,89.449,89.416,89.429,529700000.0
2006-01-13 20:04:00,89.443,89.45,89.426,89.433,460300001.0
2006-01-13 20:05:00,89.43,89.447,89.42,89.432,463299999.0
2006-01-13 20:06:00,89.425,89.44,89.396,89.396,665000004.0
2006-01-13 20:07:00,89.433,89.444,89.409,89.422,480499992.0
2006-01-13 20:08:00,89.448,89.448,89.414,89.431,553899999.0
2006-01-13 20:09:00,89.435,89.448,89.418,89.422,378699998.0
2006-01-13 20:10:00,89.428,89.443,89.417,89.428,726399996.0
2006-01-13 20:11:00,89.41,89.44,89.397,89.425,1323800002.0
2006-01-13 20:12:00,89.417,89.436,89.398,89.411,1535899992.0
2006-01-13 20:13:00,89.435,89.448,89.424,89.428,931799997.0
2006-01-13 20:14:00,89.408,89.43,89.375,89.388,487399993.0
2006-01-13 20:15:00,89.369,89.391,89.362,89.377,744299999.0
2006-01-13 20:16:00,89.375,89.381,89.335,89.335,1393100002.0
2006-01-13 20:17:00,89.352,89.358,89.335,89.339,288100002.0
2006-01-13 20:18:00,89.36,89.385,89.36,89.376,300000001.0
2006-01-13 20:19:00,89.375,89.403,89.359,89.374,1686999995.0
2006-01-13 20:20:00,89.364,89.378,89.347,89.373,1612500005.0
2006-01-13 20:21:00,89.361,89.379,89.356,89.373,385200002.0
2006-01-13 20:22:00,89.371,89.388,89.353,89.363,805699993.0
2006-01-13 20:23:00,89.365,89.379,89.346,89.372,700700000.0
2006-01-13 20:24:00,89.355,89.373,89.349,89.365,528699999.0
2006-01-13 20:25:00,89.359,89.385,89.345,89.368,776599999.0
2006-01-13 20:26:00,89.376,89.406,89.363,89.38,364700000.0
2006-01-13 20:27:00,89.393,89.408,89.369,89.391,975699995.0
2006-01-13 20:28:00,89.43,89.43,89.42,89.43,2089699986.0
2006-01-13 20:29:00,89.389,89.4,89.367,89.367,2089699986.0
2006-01-13 20:30:00,89.44,89.46,89.44,89.45,1814200010.0
2006-01-13 20:31:00,89.42,89.436,89.39,89.421,1814200010.0
2006-01-13 20:32:00,89.46,89.47,89.46,89.47,558999999.0
2006-01-13 20:33:00,89.456,89.456,89.413,89.438,558999999.0
2006-01-13 20:34:00,89.44,89.458,89.428,89.446,321800000.0
2006-01-13 20:35:00,89.439,89.439,89.403,89.403,651699998.0
2006-01-13 20:36:00,89.427,89.438,89.409,89.418,552499996.0
2006-01-13 20:37:00,89.408,89.432,89.399,89.431,612600000.0
2006-01-13 20:38:00,89.431,89.436,89.395,89.411,1631299987.0
2006-01-13 20:39:00,89.412,89.435,89.408,89.425,1126599995.0
2006-01-13 20:40:00,89.407,89.428,89.397,89.428,1416999999.0
2006-01-13 20:41:00,89.423,89.432,89.406,89.407,901300005.0
2006-01-13 20:42:00,89.423,89.438,89.401,89.407,843399994.0
2006-01-13 20:43:00,89.418,89.449,89.415,89.433,738299999.0
2006-01-13 20:44:00,89.423,89.438,89.406,89.432,1197800000.0
2006-01-13 20:45:00,89.432,89.438,89.405,89.405,1172000002.0
2006-01-13 20:46:00,89.43,89.446,89.417,89.424,907500001.0
2006-01-13 20:47:00,89.452,89.475,89.432,89.448,1175999998.0
2006-01-13 20:48:00,89.462,89.462,89.434,89.434,791899999.0
2006-01-13 20:49:00,89.448,89.448,89.417,89.435,711900003.0
2006-01-13 20:50:00,89.437,89.456,89.415,89.415,1103499995.0
2006-01-13 20:51:00,89.415,89.44,89.403,89.427,750399995.0
2006-01-13 20:52:00,89.414,89.439,89.412,89.428,639499999.0
2006-01-13 20:53:00,89.42,89.42,89.388,89.406,1385700004.0
2006-01-13 20:54:00,89.402,89.424,89.391,89.414,421799997.0
2006-01-13 20:55:00,89.41,89.414,89.376,89.402,1248699997.0
2006-01-13 20:56:00,89.385,89.414,89.382,89.399,1104999995.0
2006-01-13 20:57:00,89.403,89.413,89.382,89.382,1502500001.0
2006-01-13 20:58:00,89.45,89.46,89.44,89.45,1874600001.0
2006-01-13 20:59:00,89.46,89.46,89.45,89.46,1874600001.0
2006-01-13 21:00:00,89.368,89.39,89.359,89.383,1874600001.0
2006-01-13 21:01:00,89.45,89.46,89.45,89.45,653000003.0
2006-01-13 21:02:00,89.375,89.407,89.369,89.407,653000003.0
2006-01-13 21:03:00,89.41,89.425,89.401,89.405,669900001.0
2006-01-13 21:04:00,89.421,89.421,89.386,89.408,526800000.0
2006-01-13 21:05:00,89.382,89.408,89.382,89.396,406700001.0
2006-01-13 21:06:00,89.384,89.389,89.366,89.372,710099997.0
2006-01-13 21:07:00,89.371,89.379,89.342,89.37,530000005.0
2006-01-13 21:08:00,89.353,89.385,89.353,89.374,573399996.0
2006-01-13 21:09:00,89.364,89.389,89.364,89.383,365700001.0
2006-01-13 21:10:00,89.388,89.39,89.36,89.36,445300002.0
2006-01-13 21:11:00,89.378,89.387,89.364,89.368,567700000.0
2006-01-13 21:12:00,89.364,89.401,89.364,89.401,444599997.0
2006-01-13 21:13:00,89.38,89.407,89.377,89.393,934599990.0
2006-01-13 21:14:00,89.4,89.409,89.374,89.396,1029799996.0
2006-01-13 21:15:00,89.402,89.42,89.393,89.408,1156400004.0
2006-01-13 21:16:00,89.397,89.431,89.397,89.423,684699992.0
2006-01-13 21:17:00,89.428,89.43,89.396,89.402,1407299993.0
2006-01-13 21:18:00,89.421,89.436,89.407,89.412,601599996.0
2006-01-13 21:19:00,89.422,89.435,89.404,89.426,965999993.0
2006-01-13 21:20:00,89.436,89.445,89.416,89.416,1666999995.0
2006-01-13 21:21:00,89.427,89.428,89.396,89.401,1806099985.0
2006-01-13 21:22:00,89.405,89.434,89.389,89.417,1575799999.0
2006-01-13 21:23:00,89.415,89.439,89.402,89.423,791100003.0
2006-01-13 21:24:00,89.422,89.442,89.408,89.432,753500002.0
2006-01-13 21:25:00,89.427,89.439,89.412,89.416,1232800007.0
2006-01-13 21:26:00,89.427,89.445,89.414,89.414,420400004.0
2006-01-13 21:27:00,89.424,89.432,89.404,89.408,381199998.0
2006-01-13 21:28:00,89.428,89.428,89.403,89.41,278100002.0
2006-01-13 21:29:00,89.409,89.418,89.389,89.418,652599993.0
2006-01-13 21:30:00,89.424,89.441,89.417,89.421,336200001.0
2006-01-13 21:31:00,89.42,89.447,89.419,89.442,279900000.0
2006-01-13 21:32:00,89.45,89.468,89.441,89.455,1337000000.0
2006-01-13 21:33:00,89.452,89.469,89.448,89.448,211899999.0
2006-01-13 21:34:00,89.472,89.493,89.451,89.451,395400001.0
2006-01-13 21:35:00,89.482,89.486,89.46,89.464,344900004.0
2006-01-13 21:36:00,89.444,89.465,89.444,89.464,136700000.0
2006-01-13 21:37:00,89.437,89.461,89.432,89.442,488899994.0
2006-01-13 21:38:00,89.434,89.438,89.414,89.414,447900001.0
2006-01-13 21:39:00,89.433,89.437,89.41,89.423,343600002.0
2006-01-13 21:40:00,89.414,89.435,89.403,89.418,428099998.0
2006-01-13 21:41:00,89.415,89.417,89.391,89.391,356500000.0
2006-01-13 21:42:00,89.416,89.416,89.381,89.381,597700001.0
2006-01-13 21:43:00,89.402,89.419,89.392,89.407,822099999.0
2006-01-13 21:44:00,89.391,89.418,89.38,89.418,1310999993.0
2006-01-13 21:45:00,89.411,89.415,89.377,89.385,841999998.0
2006-01-13 21:46:00,89.404,89.407,89.371,89.39,566600002.0
2006-01-13 21:47:00,89.38,89.403,89.378,89.403,715799991.0
2006-01-13 21:48:00,89.398,89.413,89.39,89.412,411199994.0
2006-01-13 21:49:00,89.42,89.425,89.394,89.396,715600002.0
2006-01-13 21:50:00,89.417,89.427,89.403,89.415,82700000.0
2006-01-13 21:51:00,89.43,89.43,89.403,89.422,361999997.0
2006-01-13 21:52:00,89.406,89.438,89.406,89.432,581599997.0
2006-01-13 21:53:00,89.43,89.444,89.409,89.421,299599998.0
2006-01-13 21:54:00,89.417,89.417,89.39,89.39,211400001.0
2006-01-13 21:55:00,89.398,89.425,89.398,89.422,122499999.0
2006-01-13 21:56:00,89.422,89.429,89.41,89.429,442799999.0
2006-01-13 21:57:00,89.426,89.443,89.423,89.442,138099999.0
2006-01-13 21:58:00,89.44,89.45,89.436,89.448,141800000.0
2006-01-13 21:59:00,89.448,89.456,89.427,89.442,555500002.0
2006-01-13 22:00:00,89.44,89.472,89.421,89.445,699500000.0
2006-01-13 22:01:00,89.426,89.451,89.422,89.443,919099999.0
2006-01-13 22:02:00,89.438,89.457,89.426,89.437,1185799995.0
2006-01-13 22:03:00,89.453,89.463,89.437,89.444,324899994.0
2006-01-13 22:04:00,89.465,89.465,89.432,89.439,686600007.0
2006-01-13 22:05:00,89.438,89.457,89.422,89.446,415500003.0
2006-01-13 22:06:00,89.442,89.442,89.418,89.418,163200001.0
2006-01-13 22:07:00,89.441,89.443,89.424,89.428,97999998.0
2006-01-13 22:08:00,89.447,89.447,89.411,89.411,170999997.0
2006-01-13 22:09:00,89.42,89.435,89.41,89.43,433299999.0
2006-01-13 22:10:00,89.422,89.449,89.412,89.435,239300000.0
2006-01-13 22:11:00,89.45,89.473,89.438,89.452,437300004.0
2006-01-13 22:12:00,89.445,89.465,89.419,89.455,350799999.0
2006-01-13 22:13:00,89.445,89.472,89.441,89.465,427199998.0
2006-01-13 22:14:00,89.447,89.463,89.443,89.458,165600000.0
2006-01-13 22:15:00,89.44,89.464,89.44,89.463,536600006.0
2006-01-13 22:16:00,89.459,89.459,89.427,89.434,428199999.0
2006-01-13 22:17:00,89.445,89.477,89.445,89.477,100500001.0
2006-01-13 22:18:00,89.464,89.49,89.464,89.49,212099997.0
2006-01-13 22:19:00,89.494,89.494,89.452,89.452,212199997.0
2006-01-13 22:20:00,89.46,89.48,89.46,89.48,146700001.0
2006-01-13 22:21:00,89.454,89.485,89.454,89.482,217600002.0
2006-01-13 22:22:00,89.495,89.499,89.475,89.475,423499997.0
2006-01-13 22:23:00,89.491,89.493,89.472,89.473,157799998.0
2006-01-13 22:24:00,89.483,89.503,89.473,89.481,203899999.0
2006-01-13 22:25:00,89.494,89.498,89.479,89.487,214999996.0
2006-01-13 22:26:00,89.492,89.502,89.472,89.472,207799999.0
2006-01-13 22:27:00,89.483,89.5,89.471,89.487,959000001.0
2006-01-13 22:28:00,89.487,89.499,89.469,89.478,353099998.0
2006-01-13 22:29:00,89.479,89.496,89.451,89.475,362300000.0
2006-01-13 22:30:00,89.473,89.507,89.473,89.507,496799997.0
2006-01-13 22:31:00,89.504,89.504,89.483,89.483,146299999.0
2006-01-13 22:32:00,89.475,89.505,89.475,89.493,265800001.0
2006-01-13 22:33:00,89.481,89.502,89.475,89.493,332699995.0
2006-01-13 22:34:00,89.478,89.504,89.476,89.493,450699998.0
2006-01-13 22:35:00,89.498,89.498,89.472,89.472,226799997.0
2006-01-13 22:36:00,89.479,89.493,89.462,89.485,445700001.0
2006-01-13 22:37:00,89.469,89.485,89.463,89.485,239200001.0
2006-01-13 22:38:00,89.485,89.485,89.466,89.466,160599996.0
2006-01-13 22:39:00,89.485,89.485,89.462,89.47,355099999.0
2006-01-13 22:40:00,89.485,89.487,89.466,89.466,489500002.0
2006-01-13 22:41:00,89.471,89.492,89.47,89.492,349200003.0
2006-01-13 22:42:00,89.5,89.5,89.473,89.473,210200003.0
2006-01-13 22:43:00,89.476,89.497,89.46,89.484,798600008.0
2006-01-13 22:44:00,89.469,89.486,89.459,89.478,473199997.0
2006-01-13 22:45:00,89.464,89.483,89.441,89.471,462900007.0
2006-01-13 22:46:00,89.458,89.48,89.448,89.475,410300005.0
2006-01-13 22:47:00,89.47,89.47,89.438,89.443,328899997.0
2006-01-13 22:48:00,89.453,89.453,89.41,89.411,439599999.0
2006-01-13 22:49:00,89.421,89.455,89.421,89.445,362699997.0
2006-01-13 22:50:00,89.446,89.464,89.44,89.46,165199998.0
2006-01-13 22:51:00,89.44,89.468,89.438,89.463,660200001.0
2006-01-13 22:52:00,89.471,89.482,89.459,89.464,211900000.0
2006-01-13 22:53:00,89.486,89.486,89.426,89.443,357800001.0
2006-01-13 22:54:00,89.46,89.48,89.443,89.46,343699998.0
2006-01-13 22:55:00,89.486,89.49,89.467,89.467,508699996.0
2006-01-13 22:56:00,89.482,89.491,89.463,89.463,211699998.0
2006-01-13 22:57:00,89.468,89.485,89.447,89.48,259400000.0
2006-01-13 22:58:00,89.466,89.481,89.459,89.469,90399999.0
2006-01-13 22:59:00,89.451,89.472,89.402,89.446,303499996.0
2006-01-13 23:00:00,89.466,89.466,89.434,89.434,210000001.0
2006-01-13 23:01:00,89.432,89.452,89.43,89.451,236900003.0
2006-01-13 23:02:00,89.457,89.457,89.425,89.428,207700001.0
2006-01-13 23:03:00,89.42,89.444,89.414,89.423,273100003.0
2006-01-13 23:04:00,89.421,89.424,89.397,89.403,34199999.0
2006-01-13 23:05:00,89.43,89.448,89.415,89.429,114399998.0
2006-01-13 23:06:00,89.417,89.442,89.417,89.438,193599998.0
2006-01-13 23:07:00,89.435,89.448,89.419,89.431,247799992.0
2006-01-13 23:08:00,89.435,89.44,89.416,89.42,514600002.0
2006-01-13 23:09:00,89.415,89.432,89.408,89.417,234399997.0
2006-01-13 23:10:00,89.428,89.45,89.428,89.45,80200001.0
2006-01-13 23:11:00,89.438,89.454,89.428,89.439,160499997.0
2006-01-13 23:12:00,89.438,89.442,89.423,89.431,214599996.0
2006-01-13 23:13:00,89.426,89.446,89.422,89.435,271499996.0
2006-01-13 23:14:00,89.442,89.451,89.43,89.445,233499998.0
2006-01-13 23:15:00,89.445,89.445,89.433,89.433,63100002.0
2006-01-13 23:16:00,89.41,89.445,89.41,89.44,256599997.0
2006-01-13 23:17:00,89.43,89.445,89.412,89.43,247300004.0
2006-01-13 23:18:00,89.447,89.447,89.424,89.424,158200001.0
2006-01-13 23:19:00,89.417,89.441,89.417,89.441,64900000.0
2006-01-13 23:20:00,89.447,89.45,89.427,89.438,142799999.0
2006-01-13 23:21:00,89.429,89.45,89.428,89.45,240700000.0
2006-01-13 23:22:00,89.45,89.45,89.42,89.42,133099998.0
2006-01-13 23:23:00,89.439,89.455,89.426,89.443,129400001.0
2006-01-13 23:24:00,89.445,89.455,89.433,89.438,337500003.0
2006-01-13 23:25:00,89.438,89.45,89.432,89.445,37100000.0
2006-01-13 23:26:00,89.431,89.451,89.429,89.449,379799995.0
2006-01-13 23:27:00,89.421,89.442,89.421,89.436,375699993.0
2006-01-13 23:28:00,89.438,89.438,89.405,89.405,157399999.0
2006-01-13 23:29:00,89.416,89.416,89.379,89.388,365899995.0
2006-01-13 23:30:00,89.398,89.411,89.39,89.411,145000000.0
2006-01-13 23:31:00,89.398,89.414,89.395,89.413,212499994.0
2006-01-13 23:32:00,89.395,89.42,89.389,89.4,264200004.0
2006-01-13 23:33:00,89.391,89.407,89.371,89.393,147599999.0
2006-01-13 23:34:00,89.406,89.406,89.37,89.382,243999996.0
2006-01-13 23:35:00,89.396,89.418,89.381,89.412,366799998.0
2006-01-13 23:36:00,89.404,89.417,89.393,89.407,117200000.0
2006-01-13 23:37:00,89.398,89.41,89.391,89.405,128299997.0
2006-01-13 23:38:00,89.402,89.402,89.373,89.383,178000001.0
2006-01-13 23:39:00,89.418,89.42,89.393,89.393,134099997.0
2006-01-13 23:40:00,89.398,89.426,89.398,89.415,174099999.0
2006-01-13 23:41:00,89.4,89.431,89.4,89.431,243000004.0
2006-01-13 23:42:00,89.426,89.435,89.404,89.404,165400004.0
2006-01-13 23:43:00,89.416,89.443,89.416,89.439,246099995.0
2006-01-13 23:44:00,89.434,89.456,89.417,89.436,360700001.0
2006-01-13 23:45:00,89.444,89.444,89.421,89.421,45300000.0
2006-01-13 23:46:00,89.423,89.461,89.423,89.461,187499998.0
2006-01-13 23:47:00,89.458,89.47,89.445,89.451,270099998.0
2006-01-13 23:48:00,89.46,89.46,89.44,89.447,115500001.0
2006-01-13 23:49:00,89.46,89.46,89.432,89.443,149000000.0
2006-01-13 23:50:00,89.428,89.455,89.428,89.445,218800000.0
2006-01-13 23:51:00,89.415,89.437,89.408,89.427,288200000.0
2006-01-13 23:52:00,89.424,89.427,89.406,89.407,184299998.0
2006-01-13 23:53:00,89.395,89.408,89.388,89.388,191099996.0
2006-01-13 23:54:00,89.387,89.406,89.378,89.393,310599998.0
2006-01-13 23:55:00,89.385,89.394,89.37,89.376,122599999.0
2006-01-13 23:56:00,89.401,89.405,89.377,89.377,199499995.0
2006-01-13 23:57:00,89.386,89.422,89.384,89.404,175399997.0
2006-01-13 23:58:00,89.403,89.406,89.384,89.384,84999999.0
2006-01-13 23:59:00,89.395,89.395,89.38,89.38,64299999.0
2006-01-16 00:00:00,89.472,89.511,89.472,89.511,207300000.0
2006-01-16 00:01:00,89.499,89.504,89.471,89.482,192800000.0
2006-01-16 00:02:00,89.51,89.51,89.462,89.48,263000001.0
2006-01-16 00:03:00,89.471,89.491,89.465,89.484,217399999.0
2006-01-16 00:04:00,89.478,89.494,89.465,89.486,135399998.0
2006-01-16 00:05:00,89.488,89.511,89.466,89.497,284700003.0
2006-01-16 00:06:00,89.477,89.53,89.473,89.53,267599997.0
2006-01-16 00:07:00,89.502,89.502,89.464,89.464,196300001.0
2006-01-16 00:08:00,89.479,89.515,89.473,89.475,323899996.0
2006-01-16 00:09:00,89.48,89.501,89.451,89.474,366099998.0
2006-01-16 00:10:00,89.472,89.491,89.458,89.481,162299999.0
2006-01-16 00:11:00,89.487,89.489,89.451,89.475,251599997.0
2006-01-16 00:12:00,89.475,89.496,89.464,89.481,145100000.0
2006-01-16 00:13:00,89.489,89.494,89.464,89.464,243100002.0
2006-01-16 00:14:00,89.475,89.492,89.468,89.475,206899998.0
2006-01-16 00:15:00,89.479,89.513,89.468,89.481,322300003.0
2006-01-16 00:16:00,89.484,89.503,89.464,89.487,216599994.0
2006-01-16 00:17:00,89.504,89.504,89.464,89.464,132499999.0
2006-01-16 00:18:00,89.524,89.524,89.472,89.482,194299998.0
2006-01-16 00:19:00,89.486,89.521,89.484,89.504,165399999.0
2006-01-16 00:20:00,89.494,89.507,89.464,89.464,206500001.0
2006-01-16 00:21:00,89.51,89.51,89.471,89.477,159199999.0
2006-01-16 00:22:00,89.501,89.527,89.488,89.512,219900001.0
2006-01-16 00:23:00,89.519,89.52,89.488,89.488,139199997.0
2006-01-16 00:24:00,89.507,89.517,89.475,89.487,239400000.0
2006-01-16 00:25:00,89.502,89.502,89.471,89.479,107000000.0
2006-01-16 00:26:00,89.498,89.51,89.478,89.478,223500003.0
2006-01-16 00:27:00,89.497,89.527,89.486,89.498,223600000.0
2006-01-16 00:28:00,89.494,89.524,89.494,89.518,169199998.0
2006-01-16 00:29:00,89.511,89.518,89.488,89.509,187300000.0
2006-01-16 00:30:00,89.51,89.527,89.487,89.491,280600004.0
2006-01-16 00:31:00,89.489,89.508,89.483,89.5,248500000.0
2006-01-16 00:32:00,89.51,89.51,89.463,89.485,263799997.0
2006-01-16 00:33:00,89.492,89.492,89.452,89.466,215300002.0
2006-01-16 00:34:00,89.468,89.497,89.453,89.453,154000000.0
2006-01-16 00:35:00,89.492,89.492,89.46,89.479,229099998.0
2006-01-16 00:36:00,89.493,89.504,89.468,89.492,256299996.0
2006-01-16 00:37:00,89.48,89.51,89.471,89.51,204799998.0
2006-01-16 00:38:00,89.476,89.524,89.474,89.486,305499995.0
2006-01-16 00:39:00,89.487,89.52,89.485,89.519,326899994.0
2006-01-16 00:40:00,89.401,89.431,89.401,89.431,244800002.0
2006-01-16 00:41:00,89.422,89.445,89.422,89.44,176299997.0
2006-01-16 00:42:00,89.44,89.493,89.432,89.477,224099999.0
2006-01-16 00:43:00,89.488,89.518,89.488,89.518,66099997.0
2006-01-16 00:44:00,89.525,89.53,89.5,89.5,153600000.0
2006-01-16 00:45:00,89.507,89.524,89.482,89.5,181399999.0
2006-01-16 00:46:00,89.495,89.505,89.477,89.505,237100001.0
2006-01-16 00:47:00,89.495,89.504,89.469,89.504,247799999.0
2006-01-16 00:48:00,89.504,89.504,89.37,89.37,196999996.0
2006-01-16 00:49:00,89.4,89.499,89.4,89.472,233499998.0
2006-01-16 00:50:00,89.481,89.5,89.474,89.5,231900003.0
2006-01-16 00:51:00,89.493,89.502,89.471,89.502,173499999.0
2006-01-16 00:52:00,89.5,89.5,89.474,89.479,159899997.0
2006-01-16 00:53:00,89.484,89.498,89.474,89.498,72400000.0
2006-01-16 00:54:00,89.485,89.499,89.47,89.491,185999998.0
2006-01-16 00:55:00,89.495,89.505,89.48,89.497,223200003.0
2006-01-16 00:56:00,89.491,89.501,89.472,89.479,180499997.0
2006-01-16 00:57:00,89.487,89.487,89.449,89.455,165900000.0
2006-01-16 00:58:00,89.453,89.465,89.436,89.462,231300004.0
2006-01-16 00:59:00,89.456,89.468,89.445,89.462,328600003.0
2006-01-16 01:00:00,89.45,89.465,89.432,89.445,247999999.0
2006-01-16 01:01:00,89.45,89.468,89.45,89.468,85799999.0
2006-01-16 01:02:00,89.453,89.468,89.428,89.461,200200001.0
2006-01-16 01:03:00,89.455,89.463,89.438,89.451,173400000.0
2006-01-16 01:04:00,89.457,89.477,89.452,89.452,162700001.0
2006-01-16 01:05:00,89.456,89.478,89.456,89.478,64000002.0
2006-01-16 01:06:00,89.483,89.492,89.463,89.476,246699995.0
2006-01-16 01:07:00,89.493,89.493,89.463,89.463,185099998.0
2006-01-16 01:08:00,89.49,89.49,89.473,89.479,143400000.0
2006-01-16 01:09:00,89.489,89.498,89.476,89.485,141599998.0
2006-01-16 01:10:00,89.483,89.495,89.476,89.488,90999999.0
2006-01-16 01:11:00,89.483,89.497,89.47,89.492,133000000.0
2006-01-16 01:12:00,89.476,89.497,89.474,89.48,218799998.0
2006-01-16 01:13:00,89.481,89.506,89.474,89.501,178699999.0
2006-01-16 01:14:00,89.503,89.503,89.47,89.47,257700000.0
2006-01-16 01:15:00,89.495,89.495,89.464,89.47,291399998.0
2006-01-16 01:16:00,89.495,89.513,89.484,89.484,200300001.0
2006-01-16 01:17:00,89.475,89.502,89.475,89.496,227599998.0
2006-01-16 01:18:00,89.502,89.506,89.476,89.476,199999999.0
2006-01-16 01:19:00,89.474,89.489,89.463,89.473,148599998.0
2006-01-16 01:20:00,89.445,89.466,89.436,89.455,174499998.0
2006-01-16 01:21:00,89.446,89.469,89.44,89.459,198999999.0
2006-01-16 01:22:00,89.47,89.472,89.447,89.447,195599999.0
2006-01-16 01:23:00,89.461,89.487,89.458,89.472,226799999.0
2006-01-16 01:24:00,89.472,89.472,89.441,89.441,178199997.0
2006-01-16 01:25:00,89.454,89.476,89.452,89.467,222299999.0
2006-01-16 01:26:00,89.468,89.47,89.444,89.45,229500000.0
2006-01-16 01:27:00,89.45,89.469,89.45,89.462,293700004.0
2006-01-16 01:28:00,89.443,89.456,89.432,89.438,294000003.0
2006-01-16 01:29:00,89.421,89.452,89.417,89.443,158600001.0
2006-01-16 01:30:00,89.449,89.453,89.427,89.44,298700002.0
2006-01-16 01:31:00,89.443,89.449,89.426,89.437,184499995.0
2006-01-16 01:32:00,89.44,89.447,89.418,89.434,231699996.0
2006-01-16 01:33:00,89.416,89.434,89.414,89.426,97300001.0
2006-01-16 01:34:00,89.414,89.422,89.387,89.387,331799996.0
2006-01-16 01:35:00,89.4,89.4,89.37,89.391,272999999.0
2006-01-16 01:36:00,89.38,89.393,89.368,89.389,122999999.0
2006-01-16 01:37:00,89.388,89.388,89.342,89.351,254699997.0
2006-01-16 01:38:00,89.364,89.377,89.349,89.374,233999997.0
2006-01-16 01:39:00,89.369,89.369,89.341,89.348,196200001.0
2006-01-16 01:40:00,89.329,89.356,89.326,89.346,417500004.0
2006-01-16 01:41:00,89.333,89.366,89.333,89.366,354099996.0
2006-01-16 01:42:00,89.366,89.367,89.327,89.342,184699999.0
2006-01-16 01:43:00,89.343,89.365,89.339,89.355,212900003.0
2006-01-16 01:44:00,89.358,89.367,89.34,89.349,332000000.0
2006-01-16 01:45:00,89.343,89.364,89.339,89.358,299399999.0
2006-01-16 01:46:00,89.34,89.361,89.335,89.336,187800000.0
2006-01-16 01:47:00,89.353,89.355,89.334,89.334,147400000.0
2006-01-16 01:48:00,89.349,89.37,89.34,89.361,242999998.0
2006-01-16 01:49:00,89.338,89.375,89.336,89.355,228700001.0
2006-01-16 01:50:00,89.351,89.365,89.329,89.347,261800001.0
2006-01-16 01:51:00,89.357,89.376,89.329,89.329,270999998.0
2006-01-16 01:52:00,89.321,89.354,89.305,89.332,153600000.0
2006-01-16 01:53:00,89.359,89.372,89.34,89.342,193900000.0
2006-01-16 01:54:00,89.374,89.378,89.346,89.349,178400002.0
2006-01-16 01:55:00,89.365,89.375,89.348,89.349,387699998.0
2006-01-16 01:56:00,89.358,89.363,89.335,89.346,317799999.0
2006-01-16 01:57:00,89.356,89.377,89.349,89.364,372899995.0
2006-01-16 01:58:00,89.366,89.377,89.352,89.363,437599998.0
2006-01-16 01:59:00,89.367,89.367,89.339,89.349,313500002.0
2006-01-16 02:00:00,89.332,89.349,89.33,89.345,166799996.0
2006-01-16 02:01:00,89.356,89.38,89.352,89.366,200500000.0
2006-01-16 02:02:00,89.354,89.37,89.341,89.363,214800001.0
2006-01-16 02:03:00,89.357,89.383,89.342,89.342,220999998.0
2006-01-16 02:04:00,89.374,89.4,89.366,89.386,147099998.0
2006-01-16 02:05:00,89.4,89.402,89.375,89.4,282699995.0
2006-01-16 02:06:00,89.397,89.413,89.386,89.396,162200001.0
2006-01-16 02:07:00,89.396,89.416,89.385,89.406,244399999.0
2006-01-16 02:08:00,89.41,89.421,89.397,89.407,276299996.0
2006-01-16 02:09:00,89.397,89.415,89.395,89.4,227799996.0
2006-01-16 02:10:00,89.406,89.413,89.384,89.387,310099997.0
2006-01-16 02:11:00,89.393,89.403,89.359,89.372,222200002.0
2006-01-16 02:12:00,89.376,89.395,89.359,89.37,156900001.0
2006-01-16 02:13:00,89.37,89.374,89.353,89.374,261700002.0
2006-01-16 02:14:00,89.368,89.38,89.364,89.38,160499999.0
2006-01-16 02:15:00,89.385,89.393,89.363,89.363,294999998.0
2006-01-16 02:16:00,89.373,89.386,89.353,89.353,197699999.0
2006-01-16 02:17:00,89.363,89.38,89.34,89.355,60899999.0
2006-01-16 02:18:00,89.345,89.372,89.344,89.372,236399999.0
2006-01-16 02:19:00,89.373,89.379,89.35,89.361,210899997.0
2006-01-16 02:20:00,89.351,89.377,89.351,89.377,164000001.0
2006-01-16 02:21:00,89.365,89.386,89.365,89.383,172299998.0
2006-01-16 02:22:00,89.371,89.398,89.365,89.398,143499997.0
2006-01-16 02:23:00,89.394,89.394,89.364,89.367,291000000.0
2006-01-16 02:24:00,89.366,89.39,89.358,89.374,242299999.0
2006-01-16 02:25:00,89.373,89.388,89.361,89.383,121400000.0
2006-01-16 02:26:00,89.391,89.391,89.346,89.346,86100000.0
2006-01-16 02:27:00,89.374,89.374,89.341,89.341,236199998.0
2006-01-16 02:28:00,89.355,89.368,89.335,89.368,293200007.0
2006-01-16 02:29:00,89.371,89.371,89.349,89.355,198900002.0
2006-01-16 02:30:00,89.328,89.354,89.328,89.352,220900005.0
2006-01-16 02:31:00,89.362,89.362,89.335,89.335,251900000.0
2006-01-16 02:32:00,89.343,89.352,89.332,89.352,74599999.0
2006-01-16 02:33:00,89.34,89.356,89.328,89.343,204500004.0
2006-01-16 02:34:00,89.326,89.376,89.326,89.368,276699999.0
2006-01-16 02:35:00,89.364,89.391,89.348,89.371,300100001.0
2006-01-16 02:36:00,89.393,89.398,89.377,89.383,326199997.0
2006-01-16 02:37:00,89.384,89.401,89.372,89.392,218599994.0
2006-01-16 02:38:00,89.382,89.395,89.371,89.392,256400000.0
2006-01-16 02:39:00,89.375,89.4,89.374,89.384,198400002.0
2006-01-16 02:40:00,89.371,89.393,89.367,89.393,254600001.0
2006-01-16 02:41:00,89.373,89.387,89.356,89.379,324000002.0
2006-01-16 02:42:00,89.374,89.384,89.351,89.368,363100000.0
2006-01-16 02:43:00,89.382,89.388,89.357,89.357,82699999.0
2006-01-16 02:44:00,89.379,89.395,89.366,89.381,275000000.0
2006-01-16 02:45:00,89.384,89.393,89.368,89.376,310799995.0
2006-01-16 02:46:00,89.375,89.389,89.362,89.382,253499999.0
2006-01-16 02:47:00,89.37,89.4,89.37,89.388,200700003.0
2006-01-16 02:48:00,89.376,89.389,89.362,89.366,410700002.0
2006-01-16 02:49:00,89.362,89.38,89.361,89.378,164999998.0
2006-01-16 02:50:00,89.383,89.4,89.375,89.383,131099998.0
2006-01-16 02:51:00,89.379,89.398,89.363,89.379,172700000.0
2006-01-16 02:52:00,89.383,89.395,89.366,89.377,165900000.0
2006-01-16 02:53:00,89.37,89.399,89.37,89.395,243399999.0
2006-01-16 02:54:00,89.391,89.404,89.367,89.404,281499997.0
2006-01-16 02:55:00,89.395,89.407,89.377,89.391,237600001.0
2006-01-16 02:56:00,89.394,89.412,89.391,89.405,335099999.0
2006-01-16 02:57:00,89.398,89.424,89.398,89.421,127400000.0
2006-01-16 02:58:00,89.422,89.424,89.397,89.405,313100004.0
2006-01-16 02:59:00,89.403,89.426,89.4,89.415,215500003.0
2006-01-16 03:00:00,89.399,89.417,89.384,89.413,369900006.0
2006-01-16 03:01:00,89.409,89.417,89.387,89.4,324100005.0
2006-01-16 03:02:00,89.408,89.423,89.406,89.423,70500000.0
2006-01-16 03:03:00,89.424,89.433,89.409,89.415,287899996.0
2006-01-16 03:04:00,89.411,89.425,89.404,89.414,253299999.0
2006-01-16 03:05:00,89.405,89.423,89.395,89.408,236699996.0
2006-01-16 03:06:00,89.399,89.428,89.399,89.416,164700001.0
2006-01-16 03:07:00,89.407,89.421,89.385,89.398,179800000.0
2006-01-16 03:08:00,89.404,89.415,89.384,89.384,341900004.0
2006-01-16 03:09:00,89.388,89.416,89.388,89.402,258900002.0
2006-01-16 03:10:00,89.396,89.416,89.38,89.392,350099996.0
2006-01-16 03:11:00,89.393,89.407,89.378,89.402,121100000.0
2006-01-16 03:12:00,89.383,89.41,89.379,89.39,100500002.0
2006-01-16 03:13:00,89.382,89.388,89.356,89.356,319400001.0
2006-01-16 03:14:00,89.366,89.377,89.352,89.364,204100000.0
2006-01-16 03:15:00,89.38,89.39,89.352,89.37,176299999.0
2006-01-16 03:16:00,89.382,89.402,89.372,89.388,152100002.0
2006-01-16 03:17:00,89.398,89.407,89.381,89.395,306599997.0
2006-01-16 03:18:00,89.366,89.382,89.359,89.381,175899998.0
2006-01-16 03:19:00,89.374,89.376,89.357,89.374,204000001.0
2006-01-16 03:20:00,89.362,89.382,89.356,89.375,182699997.0
2006-01-16 03:21:00,89.372,89.372,89.345,89.345,302900002.0
2006-01-16 03:22:00,89.354,89.361,89.326,89.343,212000001.0
2006-01-16 03:23:00,89.366,89.382,89.362,89.375,264000000.0
2006-01-16 03:24:00,89.376,89.385,89.362,89.362,353399995.0
2006-01-16 03:25:00,89.382,89.387,89.359,89.362,399700006.0
2006-01-16 03:26:00,89.378,89.378,89.357,89.358,215099996.0
2006-01-16 03:27:00,89.364,89.395,89.364,89.395,180199998.0
2006-01-16 03:28:00,89.384,89.384,89.364,89.364,53399999.0
2006-01-16 03:29:00,89.375,89.399,89.365,89.378,212700000.0
2006-01-16 03:30:00,89.383,89.398,89.368,89.368,260000002.0
2006-01-16 03:31:00,89.386,89.395,89.37,89.373,196200001.0
2006-01-16 03:32:00,89.397,89.397,89.365,89.372,253700001.0
2006-01-16 03:33:00,89.394,89.411,89.381,89.386,288700002.0
2006-01-16 03:34:00,89.391,89.408,89.387,89.404,249600003.0
2006-01-16 03:35:00,89.401,89.417,89.383,89.39,265700002.0
2006-01-16 03:36:00,89.397,89.42,89.397,89.417,167899997.0
2006-01-16 03:37:00,89.401,89.424,89.381,89.399,173399998.0
2006-01-16 03:38:00,89.377,89.413,89.377,89.404,154400000.0
2006-01-16 03:39:00,89.389,89.424,89.385,89.408,134799999.0
2006-01-16 03:40:00,89.383,89.413,89.383,89.405,185199999.0
2006-01-16 03:41:00,89.387,89.404,89.383,89.383,159400005.0
2006-01-16 03:42:00,89.38,89.41,89.378,89.407,213700000.0
2006-01-16 03:43:00,89.406,89.421,89.397,89.41,221900001.0
2006-01-16 03:44:00,89.387,89.417,89.359,89.417,287700003.0
2006-01-16 03:45:00,89.403,89.41,89.381,89.402,82699999.0
2006-01-16 03:46:00,89.4,89.414,89.382,89.386,276300000.0
2006-01-16 03:47:00,89.397,89.415,89.385,89.399,191199998.0
2006-01-16 03:48:00,89.395,89.413,89.386,89.399,241999998.0
2006-01-16 03:49:00,89.4,89.417,89.388,89.412,289099998.0
2006-01-16 03:50:00,89.406,89.417,89.39,89.39,138399999.0
2006-01-16 03:51:00,89.406,89.409,89.374,89.374,269099995.0
2006-01-16 03:52:00,89.397,89.415,89.377,89.397,290300001.0
2006-01-16 03:53:00,89.389,89.417,89.389,89.407,333000000.0
2006-01-16 03:54:00,89.394,89.415,89.394,89.413,153499999.0
2006-01-16 03:55:00,89.412,89.425,89.391,89.391,133399997.0
2006-01-16 03:56:00,89.42,89.428,89.406,89.423,281300002.0
2006-01-16 03:57:00,89.413,89.431,89.406,89.418,219299998.0
2006-01-16 03:58:00,89.401,89.416,89.384,89.4,218099997.0
2006-01-16 03:59:00,89.407,89.43,89.394,89.42,139800002.0
2006-01-16 04:00:00,89.414,89.424,89.397,89.415,138000000.0
2006-01-16 04:01:00,89.416,89.424,89.394,89.424,206600000.0
2006-01-16 04:02:00,89.418,89.43,89.408,89.43,87100000.0
2006-01-16 04:03:00,89.434,89.454,89.434,89.454,31700000.0
2006-01-16 04:04:00,89.446,89.475,89.439,89.456,135800000.0
2006-01-16 04:05:00,89.456,89.46,89.433,89.433,306000003.0
2006-01-16 04:06:00,89.421,89.468,89.421,89.468,246900004.0
2006-01-16 04:07:00,89.466,89.47,89.448,89.453,202999999.0
2006-01-16 04:08:00,89.447,89.459,89.435,89.447,192799998.0
2006-01-16 04:09:00,89.45,89.466,89.438,89.458,256899999.0
2006-01-16 04:10:00,89.461,89.462,89.44,89.451,179700001.0
2006-01-16 04:11:00,89.45,89.46,89.429,89.442,207800003.0
2006-01-16 04:12:00,89.445,89.464,89.445,89.464,176699998.0
2006-01-16 04:13:00,89.46,89.464,89.443,89.444,189200001.0
2006-01-16 04:14:00,89.414,89.435,89.405,89.423,204899998.0
2006-01-16 04:15:00,89.413,89.43,89.406,89.425,218200000.0
2006-01-16 04:16:00,89.412,89.437,89.407,89.422,225900004.0
2006-01-16 04:17:00,89.421,89.444,89.418,89.436,204000002.0
2006-01-16 04:18:00,89.412,89.438,89.408,89.434,247199995.0
2006-01-16 04:19:00,89.438,89.442,89.419,89.435,316999995.0
2006-01-16 04:20:00,89.398,89.437,89.398,89.435,386600000.0
2006-01-16 04:21:00,89.437,89.441,89.408,89.408,243799999.0
2006-01-16 04:22:00,89.442,89.444,89.415,89.415,174400000.0
2006-01-16 04:23:00,89.428,89.432,89.407,89.415,226700002.0
2006-01-16 04:24:00,89.409,89.426,89.403,89.417,187900001.0
2006-01-16 04:25:00,89.422,89.424,89.388,89.396,165699998.0
2006-01-16 04:26:00,89.418,89.423,89.405,89.42,126600000.0
2006-01-16 04:27:00,89.427,89.429,89.403,89.408,288099998.0
2006-01-16 04:28:00,89.416,89.436,89.413,89.425,144199999.0
2006-01-16 04:29:00,89.417,89.426,89.397,89.417,245599999.0
2006-01-16 04:30:00,89.414,89.414,89.39,89.39,226699999.0
2006-01-16 04:31:00,89.398,89.416,89.391,89.412,277600005.0
2006-01-16 04:32:00,89.422,89.434,89.406,89.418,199700005.0
2006-01-16 04:33:00,89.417,89.429,89.403,89.407,225099999.0
2006-01-16 04:34:00,89.409,89.429,89.399,89.417,216100000.0
2006-01-16 04:35:00,89.417,89.428,89.404,89.415,195999995.0
2006-01-16 04:36:00,89.405,89.426,89.404,89.412,240199997.0
2006-01-16 04:37:00,89.422,89.423,89.405,89.405,122900003.0
2006-01-16 04:38:00,89.415,89.42,89.398,89.4,181600000.0
2006-01-16 04:39:00,89.427,89.433,89.395,89.415,431200004.0
2006-01-16 04:40:00,89.419,89.421,89.405,89.405,22500000.0
2006-01-16 04:41:00,89.418,89.443,89.418,89.44,225300000.0
2006-01-16 04:42:00,89.424,89.452,89.424,89.437,160299998.0
2006-01-16 04:43:00,89.428,89.444,89.423,89.437,167799998.0
2006-01-16 04:44:00,89.436,89.436,89.411,89.411,109699997.0
2006-01-16 04:45:00,89.432,89.433,89.414,89.422,232399998.0
2006-01-16 04:46:00,89.413,89.438,89.41,89.434,234599995.0
2006-01-16 04:47:00,89.437,89.44,89.41,89.43,283399995.0
2006-01-16 04:48:00,89.439,89.441,89.425,89.425,44899999.0
2006-01-16 04:49:00,89.447,89.447,89.415,89.425,139100001.0
2006-01-16 04:50:00,89.435,89.464,89.435,89.457,290499997.0
2006-01-16 04:51:00,89.434,89.461,89.434,89.458,79599998.0
2006-01-16 04:52:00,89.455,89.482,89.455,89.482,114700000.0
2006-01-16 04:53:00,89.465,89.48,89.456,89.473,266499995.0
2006-01-16 04:54:00,89.471,89.483,89.461,89.483,200600002.0
2006-01-16 04:55:00,89.481,89.484,89.467,89.473,48400000.0
2006-01-16 04:56:00,89.477,89.489,89.456,89.463,170400002.0
2006-01-16 04:57:00,89.483,89.492,89.472,89.473,228099995.0
2006-01-16 04:58:00,89.473,89.487,89.458,89.482,165199999.0
2006-01-16 04:59:00,89.478,89.496,89.469,89.469,41100000.0
2006-01-16 05:00:00,89.497,89.505,89.482,89.497,276200000.0
2006-01-16 05:01:00,89.481,89.499,89.46,89.484,117100002.0
2006-01-16 05:02:00,89.496,89.503,89.459,89.484,181600001.0
2006-01-16 05:03:00,89.493,89.506,89.486,89.497,79899998.0
2006-01-16 05:04:00,89.477,89.497,89.468,89.474,263600000.0
2006-01-16 05:05:00,89.483,89.495,89.468,89.481,187300002.0
2006-01-16 05:06:00,89.487,89.493,89.464,89.493,269699995.0
2006-01-16 05:07:00,89.474,89.491,89.471,89.487,53200001.0
2006-01-16 05:08:00,89.469,89.489,89.464,89.473,247200003.0
2006-01-16 05:09:00,89.466,89.48,89.444,89.475,305500000.0
2006-01-16 05:10:00,89.475,89.484,89.445,89.455,302500002.0
2006-01-16 05:11:00,89.46,89.473,89.448,89.473,101199998.0
2006-01-16 05:12:00,89.461,89.475,89.452,89.452,147700000.0
2006-01-16 05:13:00,89.457,89.469,89.445,89.457,49400000.0
2006-01-16 05:14:00,89.455,89.468,89.441,89.454,234600001.0
2006-01-16 05:15:00,89.47,89.47,89.447,89.45,121700001.0
2006-01-16 05:16:00,89.461,89.475,89.46,89.47,213599998.0
2006-01-16 05:17:00,89.467,89.468,89.446,89.456,210799999.0
2006-01-16 05:18:00,89.458,89.469,89.438,89.44,264199998.0
2006-01-16 05:19:00,89.435,89.458,89.426,89.426,283799998.0
2006-01-16 05:20:00,89.449,89.46,89.447,89.458,42300000.0
2006-01-16 05:21:00,89.46,89.46,89.434,89.434,179299999.0
2006-01-16 05:22:00,89.445,89.468,89.441,89.444,146000001.0
2006-01-16 05:23:00,89.441,89.465,89.441,89.453,188000001.0
2006-01-16 05:24:00,89.455,89.461,89.44,89.447,87099999.0
2006-01-16 05:25:00,89.464,89.472,89.444,89.465,296199998.0
2006-01-16 05:26:00,89.455,89.474,89.453,89.462,332300000.0
2006-01-16 05:27:00,89.456,89.468,89.446,89.463,137200000.0
2006-01-16 05:28:00,89.447,89.469,89.442,89.469,57699999.0
2006-01-16 05:29:00,89.443,89.46,89.434,89.46,60300000.0
2006-01-16 05:30:00,89.462,89.484,89.446,89.468,254199994.0
2006-01-16 05:31:00,89.478,89.478,89.456,89.474,202700000.0
2006-01-16 05:32:00,89.475,89.48,89.46,89.461,291699998.0
2006-01-16 05:33:00,89.476,89.487,89.462,89.474,90999999.0
2006-01-16 05:34:00,89.474,89.486,89.474,89.486,93200001.0
2006-01-16 05:35:00,89.49,89.49,89.48,89.48,17899999.0
2006-01-16 05:36:00,89.478,89.494,89.473,89.492,167299996.0
2006-01-16 05:37:00,89.471,89.497,89.467,89.49,175799999.0
2006-01-16 05:38:00,89.488,89.498,89.475,89.483,182799998.0
2006-01-16 05:39:00,89.474,89.499,89.474,89.495,251000000.0
2006-01-16 05:40:00,89.498,89.513,89.484,89.496,168700000.0
2006-01-16 05:41:00,89.495,89.511,89.486,89.51,254399997.0
2006-01-16 05:42:00,89.511,89.511,89.494,89.494,19700000.0
2006-01-16 05:43:00,89.5,89.518,89.488,89.518,90099998.0
2006-01-16 05:44:00,89.508,89.514,89.486,89.486,263800004.0
2006-01-16 05:45:00,89.485,89.514,89.484,89.514,288300002.0
2006-01-16 05:46:00,89.489,89.516,89.489,89.516,62300000.0
2006-01-16 05:47:00,89.496,89.513,89.452,89.513,145000002.0
2006-01-16 05:48:00,89.506,89.506,89.481,89.481,105900002.0
2006-01-16 05:49:00,89.507,89.507,89.482,89.483,245400002.0
2006-01-16 05:50:00,89.492,89.501,89.471,89.486,175800004.0
2006-01-16 05:51:00,89.498,89.515,89.483,89.515,284100000.0
2006-01-16 05:52:00,89.505,89.522,89.489,89.5,273099998.0
2006-01-16 05:53:00,89.52,89.52,89.502,89.509,219699995.0
2006-01-16 05:54:00,89.504,89.528,89.504,89.524,51100000.0
2006-01-16 05:55:00,89.491,89.524,89.491,89.518,286500003.0
2006-01-16 05:56:00,89.542,89.571,89.54,89.558,79399999.0
2006-01-16 05:57:00,89.597,89.61,89.591,89.61,203599999.0
2006-01-16 05:58:00,89.621,89.645,89.612,89.621,106800000.0
2006-01-16 05:59:00,89.651,89.663,89.631,89.648,243899998.0
2006-01-16 06:00:00,89.642,89.649,89.618,89.623,241999998.0
2006-01-16 06:01:00,89.624,89.651,89.615,89.625,210000000.0
2006-01-16 06:02:00,89.607,89.629,89.607,89.629,36499999.0
2006-01-16 06:03:00,89.606,89.622,89.603,89.617,90600001.0
2006-01-16 06:04:00,89.62,89.637,89.607,89.618,109200000.0
2006-01-16 06:05:00,89.619,89.637,89.608,89.623,364500001.0
2006-01-16 06:06:00,89.631,89.637,89.609,89.62,169799998.0
2006-01-16 06:07:00,89.609,89.628,89.609,89.616,72899999.0
2006-01-16 06:08:00,89.618,89.618,89.594,89.601,147999999.0
2006-01-16 06:09:00,89.609,89.626,89.594,89.617,203700000.0
2006-01-16 06:10:00,89.601,89.62,89.592,89.61,164499998.0
2006-01-16 06:11:00,89.592,89.62,89.579,89.62,109699999.0
2006-01-16 06:12:00,89.625,89.628,89.595,89.628,196900000.0
2006-01-16 06:13:00,89.619,89.637,89.619,89.637,84900001.0
2006-01-16 06:14:00,89.627,89.655,89.627,89.632,250500002.0
2006-01-16 06:15:00,89.645,89.667,89.629,89.645,213000000.0
2006-01-16 06:16:00,89.666,89.673,89.638,89.646,290899999.0
2006-01-16 06:17:00,89.647,89.651,89.627,89.629,199300001.0
2006-01-16 06:18:00,89.621,89.634,89.609,89.634,91299999.0
2006-01-16 06:19:00,89.618,89.644,89.617,89.631,256500003.0
2006-01-16 06:20:00,89.618,89.643,89.618,89.625,213899994.0
2006-01-16 06:21:00,89.633,89.64,89.613,89.622,297199998.0
2006-01-16 06:22:00,89.608,89.629,89.601,89.621,157499999.0
2006-01-16 06:23:00,89.625,89.635,89.607,89.608,149800002.0
2006-01-16 06:24:00,89.607,89.629,89.599,89.614,217499995.0
2006-01-16 06:25:00,89.599,89.617,89.58,89.592,268100003.0
2006-01-16 06:26:00,89.601,89.601,89.563,89.563,201399999.0
2006-01-16 06:27:00,89.573,89.581,89.555,89.569,229799999.0
2006-01-16 06:28:00,89.575,89.576,89.538,89.538,224200000.0
2006-01-16 06:29:00,89.55,89.573,89.543,89.573,249800000.0
2006-01-16 06:30:00,89.566,89.584,89.561,89.573,172700000.0
2006-01-16 06:31:00,89.569,89.588,89.565,89.565,158900001.0
2006-01-16 06:32:00,89.596,89.603,89.576,89.595,212100001.0
2006-01-16 06:33:00,89.574,89.597,89.561,89.597,242499998.0
2006-01-16 06:34:00,89.595,89.6,89.58,89.58,305700000.0
2006-01-16 06:35:00,89.589,89.607,89.578,89.607,181499998.0
2006-01-16 06:36:00,89.592,89.612,89.586,89.598,219700002.0
2006-01-16 06:37:00,89.587,89.603,89.578,89.578,107599998.0
2006-01-16 06:38:00,89.608,89.614,89.576,89.601,185600000.0
2006-01-16 06:39:00,89.595,89.611,89.591,89.611,193300001.0
2006-01-16 06:40:00,89.608,89.634,89.608,89.63,142300000.0
2006-01-16 06:41:00,89.611,89.637,89.608,89.631,212599998.0
2006-01-16 06:42:00,89.625,89.647,89.621,89.621,257799998.0
2006-01-16 06:43:00,89.634,89.638,89.613,89.613,310200001.0
2006-01-16 06:44:00,89.602,89.625,89.602,89.625,87600002.0
2006-01-16 06:45:00,89.62,89.638,89.602,89.625,180100000.0
2006-01-16 06:46:00,89.626,89.638,89.617,89.632,132900000.0
2006-01-16 06:47:00,89.633,89.633,89.604,89.604,61999999.0
2006-01-16 06:48:00,89.61,89.634,89.604,89.619,265100003.0
2006-01-16 06:49:00,89.614,89.627,89.599,89.617,61399999.0
2006-01-16 06:50:00,89.621,89.621,89.606,89.608,68000000.0
2006-01-16 06:51:00,89.618,89.647,89.605,89.635,228999999.0
2006-01-16 06:52:00,89.64,89.64,89.601,89.616,197000003.0
2006-01-16 06:53:00,89.64,89.64,89.609,89.615,249099997.0
2006-01-16 06:54:00,89.623,89.64,89.612,89.614,229500000.0
2006-01-16 06:55:00,89.623,89.635,89.613,89.626,174099998.0
2006-01-16 06:56:00,89.611,89.639,89.609,89.634,308399999.0
2006-01-16 06:57:00,89.638,89.638,89.616,89.638,122300000.0
2006-01-16 06:58:00,89.626,89.644,89.61,89.644,230499998.0
2006-01-16 06:59:00,89.635,89.651,89.624,89.635,293399993.0
2006-01-16 07:00:00,89.643,89.643,89.607,89.607,188800002.0
2006-01-16 07:01:00,89.627,89.627,89.604,89.604,302599995.0
2006-01-16 07:02:00,89.607,89.617,89.592,89.597,139599997.0
2006-01-16 07:03:00,89.611,89.613,89.587,89.587,217999999.0
2006-01-16 07:04:00,89.598,89.618,89.596,89.612,231600002.0
2006-01-16 07:05:00,89.61,89.617,89.593,89.6,259499998.0
2006-01-16 07:06:00,89.613,89.615,89.59,89.599,282299998.0
2006-01-16 07:07:00,89.623,89.623,89.594,89.594,225100002.0
2006-01-16 07:08:00,89.589,89.608,89.58,89.598,164200001.0
2006-01-16 07:09:00,89.597,89.609,89.597,89.609,56899999.0
2006-01-16 07:10:00,89.604,89.611,89.587,89.601,154100001.0
2006-01-16 07:11:00,89.599,89.607,89.591,89.591,113999999.0
2006-01-16 07:12:00,89.605,89.615,89.589,89.59,193300000.0
2006-01-16 07:13:00,89.608,89.627,89.601,89.622,203100003.0
2006-01-16 07:14:00,89.605,89.634,89.605,89.632,299099997.0
2006-01-16 07:15:00,89.626,89.638,89.616,89.638,139899999.0
2006-01-16 07:16:00,89.609,89.64,89.609,89.64,148699998.0
2006-01-16 07:17:00,89.618,89.647,89.618,89.643,308699997.0
2006-01-16 07:18:00,89.63,89.653,89.63,89.653,293799995.0
2006-01-16 07:19:00,89.656,89.669,89.629,89.629,188099997.0
2006-01-16 07:20:00,89.637,89.651,89.623,89.63,380200003.0
2006-01-16 07:21:00,89.652,89.654,89.626,89.64,195700001.0
2006-01-16 07:22:00,89.623,89.639,89.617,89.636,60300001.0
2006-01-16 07:23:00,89.654,89.667,89.627,89.645,333999997.0
2006-01-16 07:24:00,89.646,89.663,89.64,89.654,182900000.0
2006-01-16 07:25:00,89.631,89.645,89.627,89.643,253599995.0
2006-01-16 07:26:00,89.637,89.649,89.611,89.642,199500001.0
2006-01-16 07:27:00,89.611,89.65,89.611,89.637,280799999.0
2006-01-16 07:28:00,89.631,89.642,89.616,89.624,157100002.0
2006-01-16 07:29:00,89.646,89.649,89.623,89.629,265799999.0
2006-01-16 07:30:00,89.64,89.653,89.63,89.64,121299998.0
2006-01-16 07:31:00,89.636,89.651,89.622,89.634,169799999.0
2006-01-16 07:32:00,89.645,89.656,89.639,89.639,137600001.0
2006-01-16 07:33:00,89.643,89.661,89.621,89.636,273099999.0
2006-01-16 07:34:00,89.629,89.669,89.629,89.669,133000000.0
2006-01-16 07:35:00,89.674,89.679,89.652,89.661,226399998.0
2006-01-16 07:36:00,89.663,89.689,89.663,89.681,178099999.0
2006-01-16 07:37:00,89.662,89.688,89.657,89.688,297399999.0
2006-01-16 07:38:00,89.676,89.678,89.656,89.659,244799997.0
2006-01-16 07:39:00,89.655,89.674,89.646,89.657,336099999.0
2006-01-16 07:40:00,89.651,89.668,89.648,89.659,212699998.0
2006-01-16 07:41:00,89.66,89.667,89.638,89.646,279699999.0
2006-01-16 07:42:00,89.613,89.632,89.588,89.605,256599998.0
2006-01-16 07:43:00,89.592,89.599,89.568,89.572,240100004.0
2006-01-16 07:44:00,89.588,89.588,89.56,89.571,163999998.0
2006-01-16 07:45:00,89.573,89.594,89.557,89.574,202600002.0
2006-01-16 07:46:00,89.581,89.597,89.567,89.593,277100000.0
2006-01-16 07:47:00,89.595,89.595,89.58,89.583,120100001.0
2006-01-16 07:48:00,89.59,89.594,89.577,89.593,111400000.0
2006-01-16 07:49:00,89.597,89.599,89.577,89.577,119500003.0
2006-01-16 07:50:00,89.582,89.603,89.579,89.603,108700002.0
2006-01-16 07:51:00,89.602,89.616,89.592,89.598,223600001.0
2006-01-16 07:52:00,89.58,89.603,89.576,89.595,161599998.0
2006-01-16 07:53:00,89.593,89.605,89.574,89.575,152899999.0
2006-01-16 07:54:00,89.58,89.595,89.58,89.595,136600001.0
2006-01-16 07:55:00,89.588,89.6,89.576,89.595,182299999.0
2006-01-16 07:56:00,89.595,89.607,89.585,89.607,122899999.0
2006-01-16 07:57:00,89.574,89.605,89.574,89.595,223100000.0
2006-01-16 07:58:00,89.59,89.595,89.571,89.575,184099997.0
2006-01-16 07:59:00,89.591,89.606,89.578,89.582,149099999.0
2006-01-16 08:00:00,89.585,89.606,89.584,89.6,199700001.0
2006-01-16 08:01:00,89.59,89.597,89.571,89.571,217199999.0
2006-01-16 08:02:00,89.584,89.597,89.577,89.597,130000000.0
2006-01-16 08:03:00,89.585,89.612,89.58,89.612,213800004.0
2006-01-16 08:04:00,89.605,89.619,89.597,89.618,167300003.0
2006-01-16 08:05:00,89.613,89.641,89.596,89.621,237600001.0
2006-01-16 08:06:00,89.623,89.645,89.619,89.635,274900003.0
2006-01-16 08:07:00,89.609,89.64,89.609,89.634,147299997.0
2006-01-16 08:08:00,89.622,89.641,89.617,89.632,184500000.0
2006-01-16 08:09:00,89.631,89.639,89.61,89.63,232500002.0
2006-01-16 08:10:00,89.627,89.627,89.603,89.603,183000003.0
2006-01-16 08:11:00,89.597,89.614,89.585,89.6,184299999.0
2006-01-16 08:12:00,89.588,89.617,89.586,89.612,166499998.0
2006-01-16 08:13:00,89.601,89.622,89.591,89.595,193599999.0
2006-01-16 08:14:00,89.614,89.627,89.601,89.622,354099999.0
2006-01-16 08:15:00,89.635,89.635,89.607,89.607,250500001.0
2006-01-16 08:16:00,89.634,89.634,89.596,89.596,89999998.0
2006-01-16 08:17:00,89.604,89.621,89.594,89.594,94800000.0
2006-01-16 08:18:00,89.618,89.632,89.604,89.61,311800003.0
2006-01-16 08:19:00,89.619,89.631,89.586,89.612,245899996.0
2006-01-16 08:20:00,89.624,89.626,89.601,89.601,109799999.0
2006-01-16 08:21:00,89.625,89.625,89.6,89.607,204100003.0
2006-01-16 08:22:00,89.617,89.63,89.6,89.6,224499996.0
2006-01-16 08:23:00,89.595,89.616,89.595,89.606,96800002.0
2006-01-16 08:24:00,89.596,89.615,89.577,89.593,264800004.0
2006-01-16 08:25:00,89.577,89.607,89.577,89.607,127799997.0
2006-01-16 08:26:00,89.585,89.602,89.578,89.602,201200000.0
2006-01-16 08:27:00,89.582,89.606,89.581,89.597,206999999.0
2006-01-16 08:28:00,89.571,89.6,89.571,89.6,244199999.0
2006-01-16 08:29:00,89.578,89.598,89.572,89.593,304399999.0
2006-01-16 08:30:00,89.599,89.599,89.561,89.574,138200000.0
2006-01-16 08:31:00,89.602,89.602,89.567,89.575,166699997.0
2006-01-16 08:32:00,89.58,89.58,89.556,89.568,232600002.0
2006-01-16 08:33:00,89.573,89.585,89.55,89.55,224499998.0
2006-01-16 08:34:00,89.577,89.585,89.557,89.564,218599998.0
2006-01-16 08:35:00,89.571,89.571,89.542,89.542,130600000.0
2006-01-16 08:36:00,89.543,89.545,89.515,89.515,203099999.0
2006-01-16 08:37:00,89.527,89.544,89.516,89.521,252099998.0
2006-01-16 08:38:00,89.535,89.549,89.521,89.537,143900002.0
2006-01-16 08:39:00,89.521,89.548,89.521,89.542,236999997.0
2006-01-16 08:40:00,89.543,89.553,89.525,89.537,128499999.0
2006-01-16 08:41:00,89.546,89.572,89.546,89.565,221400000.0
2006-01-16 08:42:00,89.556,89.571,89.539,89.556,349099998.0
2006-01-16 08:43:00,89.563,89.574,89.547,89.558,193899997.0
2006-01-16 08:44:00,89.575,89.583,89.553,89.57,221899996.0
2006-01-16 08:45:00,89.584,89.586,89.56,89.573,208000000.0
2006-01-16 08:46:00,89.575,89.593,89.57,89.585,151500001.0
2006-01-16 08:47:00,89.586,89.604,89.572,89.581,144199998.0
2006-01-16 08:48:00,89.585,89.6,89.585,89.588,93800000.0
2006-01-16 08:49:00,89.603,89.618,89.587,89.605,256999999.0
2006-01-16 08:50:00,89.604,89.618,89.582,89.598,146100000.0
2006-01-16 08:51:00,89.605,89.631,89.576,89.602,284499996.0
2006-01-16 08:52:00,89.605,89.624,89.596,89.613,159099997.0
2006-01-16 08:53:00,89.605,89.605,89.561,89.561,144600002.0
2006-01-16 08:54:00,89.577,89.584,89.563,89.567,141800002.0
2006-01-16 08:55:00,89.58,89.589,89.563,89.563,164600000.0
2006-01-16 08:56:00,89.581,89.591,89.557,89.557,242499994.0
2006-01-16 08:57:00,89.577,89.597,89.563,89.583,418700003.0
2006-01-16 08:58:00,89.584,89.597,89.571,89.592,254000002.0
2006-01-16 08:59:00,89.567,89.588,89.566,89.58,153899995.0
2006-01-16 09:00:00,89.573,89.601,89.568,89.595,334499996.0
2006-01-16 09:01:00,89.586,89.593,89.568,89.574,202800003.0
2006-01-16 09:02:00,89.594,89.617,89.588,89.617,258499997.0
2006-01-16 09:03:00,89.622,89.63,89.605,89.609,182900000.0
2006-01-16 09:04:00,89.622,89.629,89.593,89.607,210399997.0
2006-01-16 09:05:00,89.606,89.606,89.568,89.579,231000000.0
2006-01-16 09:06:00,89.595,89.595,89.566,89.566,234400002.0
2006-01-16 09:07:00,89.58,89.614,89.573,89.603,228899999.0
2006-01-16 09:08:00,89.595,89.623,89.574,89.598,239299997.0
2006-01-16 09:09:00,89.613,89.613,89.585,89.594,257300002.0
2006-01-16 09:10:00,89.588,89.6,89.581,89.595,50599998.0
2006-01-16 09:11:00,89.597,89.622,89.597,89.622,159999997.0
2006-01-16 09:12:00,89.624,89.626,89.599,89.613,191100001.0
2006-01-16 09:13:00,89.62,89.646,89.62,89.638,150699998.0
2006-01-16 09:14:00,89.632,89.639,89.607,89.612,202700000.0
2006-01-16 09:15:00,89.619,89.621,89.585,89.585,141200000.0
2006-01-16 09:16:00,89.589,89.611,89.587,89.603,345499994.0
2006-01-16 09:17:00,89.582,89.601,89.577,89.59,226099998.0
2006-01-16 09:18:00,89.584,89.602,89.569,89.577,147799999.0
2006-01-16 09:19:00,89.592,89.603,89.579,89.589,79100000.0
2006-01-16 09:20:00,89.616,89.631,89.599,89.605,405599995.0
2006-01-16 09:21:00,89.626,89.632,89.596,89.596,224900000.0
2006-01-16 09:22:00,89.6,89.605,89.582,89.586,371499998.0
2006-01-16 09:23:00,89.577,89.596,89.573,89.595,172799999.0
2006-01-16 09:24:00,89.61,89.612,89.598,89.598,107000002.0
2006-01-16 09:25:00,89.622,89.647,89.609,89.62,317499999.0
2006-01-16 09:26:00,89.602,89.628,89.596,89.628,240899997.0
2006-01-16 09:27:00,89.629,89.629,89.581,89.597,347399997.0
2006-01-16 09:28:00,89.597,89.614,89.583,89.587,274600001.0
2006-01-16 09:29:00,89.616,89.619,89.583,89.584,266199998.0
2006-01-16 09:30:00,89.581,89.602,89.571,89.596,264499999.0
2006-01-16 09:31:00,89.583,89.603,89.58,89.583,165900001.0
2006-01-16 09:32:00,89.579,89.605,89.579,89.593,315499999.0
2006-01-16 09:33:00,89.581,89.594,89.572,89.587,118099999.0
2006-01-16 09:34:00,89.559,89.588,89.559,89.578,178499999.0
2006-01-16 09:35:00,89.572,89.588,89.556,89.561,215700001.0
2006-01-16 09:36:00,89.577,89.577,89.551,89.552,134800001.0
2006-01-16 09:37:00,89.566,89.579,89.542,89.552,222500003.0
2006-01-16 09:38:00,89.566,89.577,89.547,89.57,306200000.0
2006-01-16 09:39:00,89.568,89.573,89.546,89.55,200599997.0
2006-01-16 09:40:00,89.558,89.578,89.554,89.578,151099999.0
2006-01-16 09:41:00,89.575,89.588,89.563,89.582,198699998.0
2006-01-16 09:42:00,89.562,89.575,89.542,89.573,263799997.0
2006-01-16 09:43:00,89.568,89.589,89.549,89.589,237200000.0
2006-01-16 09:44:00,89.578,89.606,89.577,89.6,323699997.0
2006-01-16 09:45:00,89.608,89.609,89.581,89.581,115500000.0
2006-01-16 09:46:00,89.586,89.622,89.586,89.622,171899997.0
2006-01-16 09:47:00,89.625,89.63,89.606,89.625,302000007.0
2006-01-16 09:48:00,89.604,89.621,89.591,89.605,202799997.0
2006-01-16 09:49:00,89.592,89.606,89.579,89.591,307800000.0
2006-01-16 09:50:00,89.571,89.596,89.571,89.575,225399999.0
2006-01-16 09:51:00,89.567,89.593,89.559,89.576,269299996.0
2006-01-16 09:52:00,89.562,89.602,89.562,89.593,149300000.0
2006-01-16 09:53:00,89.572,89.585,89.56,89.578,100099999.0
2006-01-16 09:54:00,89.579,89.59,89.572,89.588,63999999.0
2006-01-16 09:55:00,89.574,89.584,89.553,89.563,125199998.0
2006-01-16 09:56:00,89.56,89.578,89.556,89.578,239100001.0
2006-01-16 09:57:00,89.574,89.576,89.555,89.555,404600000.0
2006-01-16 09:58:00,89.573,89.574,89.548,89.559,268000002.0
2006-01-16 09:59:00,89.576,89.58,89.554,89.571,131800000.0
2006-01-16 10:00:00,89.561,89.582,89.558,89.565,175499997.0
2006-01-16 10:01:00,89.593,89.596,89.551,89.574,298199998.0
2006-01-16 10:02:00,89.583,89.592,89.571,89.575,120200001.0
2006-01-16 10:03:00,89.583,89.61,89.583,89.61,376599999.0
2006-01-16 10:04:00,89.603,89.616,89.597,89.609,84999999.0
2006-01-16 10:05:00,89.581,89.6,89.568,89.585,90600000.0
2006-01-16 10:06:00,89.562,89.597,89.562,89.569,151999998.0
2006-01-16 10:07:00,89.566,89.585,89.554,89.567,212699996.0
2006-01-16 10:08:00,89.584,89.599,89.566,89.58,170999999.0
2006-01-16 10:09:00,89.58,89.595,89.58,89.592,126900001.0
2006-01-16 10:10:00,89.566,89.594,89.562,89.585,213199997.0
2006-01-16 10:11:00,89.579,89.604,89.579,89.6,144199998.0
2006-01-16 10:12:00,89.584,89.606,89.578,89.597,287000001.0
2006-01-16 10:13:00,89.601,89.616,89.594,89.603,259700000.0
2006-01-16 10:14:00,89.603,89.607,89.582,89.6,203900000.0
2006-01-16 10:15:00,89.609,89.609,89.576,89.585,235900002.0
2006-01-16 10:16:00,89.577,89.611,89.577,89.603,148900001.0
2006-01-16 10:17:00,89.585,89.613,89.582,89.599,179300000.0
2006-01-16 10:18:00,89.604,89.61,89.586,89.586,136600000.0
2006-01-16 10:19:00,89.572,89.603,89.572,89.603,395900001.0
2006-01-16 10:20:00,89.595,89.614,89.574,89.614,367999998.0
2006-01-16 10:21:00,89.603,89.632,89.602,89.625,284399998.0
2006-01-16 10:22:00,89.611,89.623,89.588,89.605,333100002.0
2006-01-16 10:23:00,89.61,89.626,89.594,89.607,155399997.0
2006-01-16 10:24:00,89.625,89.635,89.601,89.619,205599998.0
2006-01-16 10:25:00,89.633,89.633,89.616,89.616,174599999.0
2006-01-16 10:26:00,89.624,89.641,89.616,89.632,204199996.0
2006-01-16 10:27:00,89.62,89.64,89.617,89.62,334500005.0
2006-01-16 10:28:00,89.63,89.64,89.61,89.62,160199996.0
2006-01-16 10:29:00,89.619,89.634,89.609,89.625,159900000.0
2006-01-16 10:30:00,89.612,89.628,89.599,89.617,265600001.0
2006-01-16 10:31:00,89.618,89.634,89.587,89.626,199100000.0
2006-01-16 10:32:00,89.632,89.657,89.623,89.628,160199998.0
2006-01-16 10:33:00,89.656,89.672,89.649,89.65,181199996.0
2006-01-16 10:34:00,89.647,89.67,89.636,89.648,241399998.0
2006-01-16 10:35:00,89.625,89.642,89.621,89.636,77400000.0
2006-01-16 10:36:00,89.614,89.633,89.605,89.616,293000001.0
2006-01-16 10:37:00,89.592,89.626,89.591,89.62,282400003.0
2006-01-16 10:38:00,89.607,89.632,89.607,89.61,169400002.0
2006-01-16 10:39:00,89.626,89.638,89.619,89.635,101499999.0
2006-01-16 10:40:00,89.626,89.631,89.601,89.614,244100000.0
2006-01-16 10:41:00,89.635,89.635,89.608,89.609,174000002.0
2006-01-16 10:42:00,89.628,89.653,89.609,89.637,181600002.0
2006-01-16 10:43:00,89.642,89.678,89.641,89.673,197099998.0
2006-01-16 10:44:00,89.667,89.68,89.647,89.668,291399995.0
2006-01-16 10:45:00,89.682,89.688,89.667,89.676,249899999.0
2006-01-16 10:46:00,89.694,89.72,89.685,89.706,149499999.0
2006-01-16 10:47:00,89.704,89.719,89.69,89.71,213899997.0
2006-01-16 10:48:00,89.697,89.697,89.66,89.68,130500002.0
2006-01-16 10:49:00,89.68,89.688,89.665,89.669,206399997.0
2006-01-16 10:50:00,89.693,89.693,89.671,89.688,126499999.0
2006-01-16 10:51:00,89.67,89.69,89.668,89.682,110000001.0
2006-01-16 10:52:00,89.658,89.691,89.658,89.685,208100001.0
2006-01-16 10:53:00,89.675,89.688,89.659,89.683,237000000.0
2006-01-16 10:54:00,89.67,89.692,89.629,89.679,342800001.0
2006-01-16 10:55:00,89.65,89.669,89.641,89.663,250700000.0
2006-01-16 10:56:00,89.635,89.657,89.624,89.657,231100000.0
2006-01-16 10:57:00,89.654,89.684,89.639,89.656,286999997.0
2006-01-16 10:58:00,89.669,89.682,89.651,89.667,281499998.0
2006-01-16 10:59:00,89.676,89.69,89.664,89.669,142300001.0
2006-01-16 11:00:00,89.677,89.697,89.668,89.687,149399998.0
2006-01-16 11:01:00,89.703,89.72,89.68,89.697,141499999.0
2006-01-16 11:02:00,89.713,89.768,89.713,89.765,212000000.0
2006-01-16 11:03:00,89.782,89.816,89.782,89.811,241799995.0
2006-01-16 11:04:00,89.818,89.835,89.812,89.825,235000000.0
2006-01-16 11:05:00,89.82,89.838,89.8,89.809,371399996.0
2006-01-16 11:06:00,89.83,89.831,89.804,89.814,194999999.0
2006-01-16 11:07:00,89.831,89.857,89.831,89.857,52400000.0
2006-01-16 11:08:00,89.858,89.866,89.835,89.846,293300004.0
2006-01-16 11:09:00,89.853,89.86,89.834,89.84,272400004.0
2006-01-16 11:10:00,89.842,89.849,89.828,89.829,230000003.0
2006-01-16 11:11:00,89.829,89.842,89.809,89.827,416399999.0
2006-01-16 11:12:00,89.843,89.843,89.817,89.821,208200000.0
2006-01-16 11:13:00,89.834,89.841,89.816,89.822,203800000.0
2006-01-16 11:14:00,89.823,89.839,89.814,89.827,310100001.0
2006-01-16 11:15:00,89.821,89.823,89.799,89.802,243000003.0
2006-01-16 11:16:00,89.827,89.827,89.801,89.804,351099997.0
2006-01-16 11:17:00,89.798,89.819,89.797,89.798,167999999.0
2006-01-16 11:18:00,89.802,89.818,89.783,89.788,342799999.0
2006-01-16 11:19:00,89.796,89.796,89.774,89.774,141800001.0
2006-01-16 11:20:00,89.774,89.805,89.771,89.805,365100001.0
2006-01-16 11:21:00,89.809,89.813,89.791,89.794,218000002.0
2006-01-16 11:22:00,89.787,89.804,89.787,89.794,225699997.0
2006-01-16 11:23:00,89.773,89.786,89.762,89.77,184500003.0
2006-01-16 11:24:00,89.78,89.788,89.762,89.769,208299997.0
2006-01-16 11:25:00,89.792,89.794,89.766,89.767,193800001.0
2006-01-16 11:26:00,89.783,89.792,89.766,89.766,321200003.0
2006-01-16 11:27:00,89.767,89.791,89.759,89.775,224400001.0
2006-01-16 11:28:00,89.774,89.774,89.747,89.747,117700000.0
2006-01-16 11:29:00,89.776,89.786,89.752,89.77,345100001.0
2006-01-16 11:30:00,89.768,89.795,89.764,89.795,346199996.0
2006-01-16 11:31:00,89.782,89.803,89.78,89.8,247499998.0
2006-01-16 11:32:00,89.803,89.822,89.798,89.804,310700003.0
2006-01-16 11:33:00,89.805,89.849,89.805,89.835,197399997.0
2006-01-16 11:34:00,89.842,89.873,89.824,89.854,331499999.0
2006-01-16 11:35:00,89.869,89.901,89.869,89.899,205000001.0
2006-01-16 11:36:00,89.868,89.892,89.861,89.887,215799998.0
2006-01-16 11:37:00,89.887,89.91,89.876,89.898,161600000.0
2006-01-16 11:38:00,89.917,89.922,89.897,89.897,250000000.0
2006-01-16 11:39:00,89.9,89.904,89.884,89.884,228499997.0
2006-01-16 11:40:00,89.881,89.894,89.875,89.892,184699996.0
2006-01-16 11:41:00,89.872,89.887,89.857,89.875,241999996.0
2006-01-16 11:42:00,89.874,89.886,89.86,89.86,258400002.0
2006-01-16 11:43:00,89.873,89.892,89.856,89.872,230599996.0
2006-01-16 11:44:00,89.866,89.882,89.863,89.88,372599998.0
2006-01-16 11:45:00,89.869,89.894,89.868,89.894,260999997.0
2006-01-16 11:46:00,89.874,89.894,89.874,89.893,224499999.0
2006-01-16 11:47:00,89.885,89.896,89.873,89.884,226000000.0
2006-01-16 11:48:00,89.869,89.89,89.857,89.877,236200002.0
2006-01-16 11:49:00,89.872,89.883,89.853,89.855,322000002.0
2006-01-16 11:50:00,89.873,89.886,89.857,89.871,242000001.0
2006-01-16 11:51:00,89.877,89.886,89.861,89.868,120100000.0
2006-01-16 11:52:00,89.88,89.897,89.868,89.896,266899997.0
2006-01-16 11:53:00,89.89,89.906,89.88,89.898,324300003.0
2006-01-16 11:54:00,89.89,89.914,89.888,89.911,218899997.0
2006-01-16 11:55:00,89.894,89.915,89.888,89.904,145100001.0
2006-01-16 11:56:00,89.905,89.905,89.871,89.876,140499995.0
2006-01-16 11:57:00,89.854,89.872,89.848,89.86,245999994.0
2006-01-16 11:58:00,89.832,89.864,89.832,89.861,208100000.0
2006-01-16 11:59:00,89.845,89.872,89.844,89.863,296399997.0
2006-01-16 12:00:00,89.863,89.87,89.839,89.859,343700006.0
2006-01-16 12:01:00,89.862,89.863,89.835,89.835,122199999.0
2006-01-16 12:02:00,89.845,89.846,89.815,89.83,205399998.0
2006-01-16 12:03:00,89.821,89.845,89.819,89.84,200399998.0
2006-01-16 12:04:00,89.824,89.844,89.823,89.842,163500000.0
2006-01-16 12:05:00,89.816,89.835,89.813,89.825,140000002.0
2006-01-16 12:06:00,89.821,89.821,89.794,89.807,259600001.0
2006-01-16 12:07:00,89.809,89.809,89.786,89.79,306800000.0
2006-01-16 12:08:00,89.792,89.815,89.792,89.815,292099999.0
2006-01-16 12:09:00,89.799,89.825,89.799,89.817,265000001.0
2006-01-16 12:10:00,89.812,89.812,89.785,89.789,195499996.0
2006-01-16 12:11:00,89.806,89.806,89.772,89.794,236600003.0
2006-01-16 12:12:00,89.771,89.809,89.771,89.806,269600002.0
2006-01-16 12:13:00,89.823,89.839,89.808,89.812,157399999.0
2006-01-16 12:14:00,89.828,89.845,89.81,89.845,382099994.0
2006-01-16 12:15:00,89.846,89.856,89.82,89.832,161800002.0
2006-01-16 12:16:00,89.806,89.829,89.806,89.822,194499998.0
2006-01-16 12:17:00,89.828,89.838,89.808,89.808,311399997.0
2006-01-16 12:18:00,89.827,89.827,89.787,89.788,246600002.0
2006-01-16 12:19:00,89.798,89.814,89.791,89.804,306500001.0
2006-01-16 12:20:00,89.806,89.815,89.791,89.8,292000004.0
2006-01-16 12:21:00,89.788,89.804,89.782,89.794,406499990.0
2006-01-16 12:22:00,89.798,89.805,89.781,89.785,71399998.0
2006-01-16 12:23:00,89.824,89.847,89.816,89.847,176999996.0
2006-01-16 12:24:00,89.837,89.843,89.815,89.819,247699993.0
2006-01-16 12:25:00,89.815,89.834,89.799,89.803,151799999.0
2006-01-16 12:26:00,89.822,89.84,89.816,89.837,172199998.0
2006-01-16 12:27:00,89.808,89.827,89.804,89.818,197499997.0
2006-01-16 12:28:00,89.802,89.825,89.8,89.822,266199999.0
2006-01-16 12:29:00,89.826,89.828,89.803,89.816,332300000.0
2006-01-16 12:30:00,89.795,89.824,89.795,89.821,273699998.0
2006-01-16 12:31:00,89.825,89.827,89.798,89.798,221100001.0
2006-01-16 12:32:00,89.8,89.82,89.797,89.82,251999997.0
2006-01-16 12:33:00,89.81,89.823,89.796,89.805,140899999.0
2006-01-16 12:34:00,89.815,89.828,89.805,89.817,87900000.0
2006-01-16 12:35:00,89.818,89.828,89.805,89.824,264600006.0
2006-01-16 12:36:00,89.801,89.817,89.795,89.817,243499997.0
2006-01-16 12:37:00,89.823,89.832,89.811,89.819,52100001.0
2006-01-16 12:38:00,89.825,89.838,89.817,89.831,187900001.0
2006-01-16 12:39:00,89.802,89.826,89.794,89.826,166999997.0
2006-01-16 12:40:00,89.831,89.831,89.817,89.817,46799999.0
2006-01-16 12:41:00,89.82,89.831,89.803,89.816,215699997.0
2006-01-16 12:42:00,89.811,89.839,89.81,89.839,165799996.0
2006-01-16 12:43:00,89.831,89.831,89.807,89.825,195699998.0
2006-01-16 12:44:00,89.825,89.833,89.803,89.818,150400000.0
2006-01-16 12:45:00,89.79,89.823,89.79,89.823,291800002.0
2006-01-16 12:46:00,89.821,89.836,89.805,89.825,320599998.0
2006-01-16 12:47:00,89.81,89.843,89.81,89.835,329199998.0
2006-01-16 12:48:00,89.835,89.836,89.805,89.805,300499998.0
2006-01-16 12:49:00,89.82,89.82,89.802,89.802,69000002.0
2006-01-16 12:50:00,89.823,89.824,89.8,89.82,248199999.0
2006-01-16 12:51:00,89.808,89.833,89.808,89.832,291700001.0
2006-01-16 12:52:00,89.833,89.84,89.815,89.828,149000000.0
2006-01-16 12:53:00,89.831,89.831,89.765,89.765,160900002.0
2006-01-16 12:54:00,89.817,89.849,89.817,89.849,134499996.0
2006-01-16 12:55:00,89.84,89.863,89.821,89.83,273200000.0
2006-01-16 12:56:00,89.837,89.85,89.813,89.827,94500001.0
2006-01-16 12:57:00,89.832,89.832,89.817,89.819,46099999.0
2006-01-16 12:58:00,89.831,89.854,89.819,89.826,245099996.0
2006-01-16 12:59:00,89.84,89.851,89.8,89.8,242000001.0
2006-01-16 13:00:00,89.827,89.847,89.809,89.809,372700003.0
2006-01-16 13:01:00,89.807,89.825,89.804,89.822,161899998.0
2006-01-16 13:02:00,89.823,89.827,89.804,89.806,287899999.0
2006-01-16 13:03:00,89.823,89.826,89.807,89.807,139000001.0
2006-01-16 13:04:00,89.803,89.828,89.803,89.804,167299997.0
2006-01-16 13:05:00,89.811,89.839,89.811,89.832,142599999.0
2006-01-16 13:06:00,89.804,89.825,89.8,89.815,279799994.0
2006-01-16 13:07:00,89.808,89.815,89.786,89.786,366700006.0
2006-01-16 13:08:00,89.797,89.819,89.796,89.819,267299999.0
2006-01-16 13:09:00,89.81,89.821,89.794,89.798,261100001.0
2006-01-16 13:10:00,89.805,89.825,89.797,89.808,195099997.0
2006-01-16 13:11:00,89.813,89.818,89.785,89.785,85399999.0
2006-01-16 13:12:00,89.814,89.82,89.798,89.807,248199996.0
2006-01-16 13:13:00,89.818,89.831,89.797,89.797,300600002.0
2006-01-16 13:14:00,89.806,89.815,89.791,89.798,260100001.0
2006-01-16 13:15:00,89.796,89.814,89.786,89.807,261300001.0
2006-01-16 13:16:00,89.806,89.806,89.786,89.792,57699999.0
2006-01-16 13:17:00,89.798,89.807,89.741,89.777,247099996.0
2006-01-16 13:18:00,89.79,89.79,89.77,89.776,144400002.0
2006-01-16 13:19:00,89.772,89.804,89.772,89.789,278799997.0
2006-01-16 13:20:00,89.792,89.798,89.78,89.78,71000000.0
2006-01-16 13:21:00,89.802,89.802,89.775,89.775,129000001.0
2006-01-16 13:22:00,89.785,89.798,89.774,89.775,252700000.0
2006-01-16 13:23:00,89.782,89.812,89.782,89.81,192799999.0
2006-01-16 13:24:00,89.81,89.815,89.798,89.801,140599997.0
2006-01-16 13:25:00,89.8,89.815,89.79,89.815,320799997.0
2006-01-16 13:26:00,89.822,89.828,89.799,89.816,264599999.0
2006-01-16 13:27:00,89.824,89.833,89.805,89.807,179099996.0
2006-01-16 13:28:00,89.823,89.84,89.809,89.834,169700003.0
2006-01-16 13:29:00,89.834,89.848,89.825,89.843,214300002.0
2006-01-16 13:30:00,89.826,89.84,89.806,89.835,227600002.0
2006-01-16 13:31:00,89.833,89.833,89.805,89.815,164699999.0
2006-01-16 13:32:00,89.826,89.844,89.809,89.827,179999999.0
2006-01-16 13:33:00,89.821,89.835,89.81,89.825,174200000.0
2006-01-16 13:34:00,89.819,89.835,89.806,89.816,271600003.0
2006-01-16 13:35:00,89.818,89.841,89.811,89.841,405900000.0
2006-01-16 13:36:00,89.842,89.842,89.808,89.822,209199999.0
2006-01-16 13:37:00,89.815,89.85,89.81,89.819,332099993.0
2006-01-16 13:38:00,89.827,89.844,89.809,89.828,164600001.0
2006-01-16 13:39:00,89.842,89.842,89.812,89.824,202199998.0
2006-01-16 13:40:00,89.816,89.828,89.806,89.825,226600002.0
2006-01-16 13:41:00,89.812,89.836,89.807,89.819,214600001.0
2006-01-16 13:42:00,89.802,89.824,89.796,89.823,234799998.0
2006-01-16 13:43:00,89.819,89.832,89.809,89.824,169799999.0
2006-01-16 13:44:00,89.812,89.834,89.81,89.817,279300001.0
2006-01-16 13:45:00,89.813,89.836,89.8,89.82,247799997.0
2006-01-16 13:46:00,89.828,89.845,89.812,89.825,179400003.0
2006-01-16 13:47:00,89.831,89.846,89.805,89.825,273300004.0
2006-01-16 13:48:00,89.808,89.834,89.806,89.823,216600001.0
2006-01-16 13:49:00,89.819,89.819,89.798,89.798,78100002.0
2006-01-16 13:50:00,89.788,89.81,89.782,89.81,304600001.0
2006-01-16 13:51:00,89.786,89.801,89.78,89.796,125100000.0
2006-01-16 13:52:00,89.78,89.791,89.762,89.765,229900001.0
2006-01-16 13:53:00,89.758,89.789,89.758,89.787,291800004.0
2006-01-16 13:54:00,89.763,89.781,89.748,89.77,264500001.0
2006-01-16 13:55:00,89.767,89.785,89.764,89.785,134700002.0
2006-01-16 13:56:00,89.775,89.787,89.764,89.787,258500000.0
2006-01-16 13:57:00,89.771,89.784,89.753,89.782,215199997.0
2006-01-16 13:58:00,89.782,89.804,89.774,89.786,166400003.0
2006-01-16 13:59:00,89.775,89.788,89.762,89.776,213299999.0
2006-01-16 14:00:00,89.754,89.77,89.732,89.759,247299999.0
2006-01-16 14:01:00,89.764,89.782,89.756,89.768,273200002.0
2006-01-16 14:02:00,89.756,89.775,89.745,89.749,181200002.0
2006-01-16 14:03:00,89.748,89.769,89.748,89.761,160599996.0
2006-01-16 14:04:00,89.746,89.758,89.728,89.748,331900004.0
2006-01-16 14:05:00,89.758,89.765,89.741,89.765,280300003.0
2006-01-16 14:06:00,89.73,89.764,89.73,89.75,253999999.0
2006-01-16 14:07:00,89.727,89.749,89.725,89.744,225500004.0
2006-01-16 14:08:00,89.747,89.748,89.726,89.726,152199998.0
2006-01-16 14:09:00,89.728,89.728,89.704,89.705,191599999.0
2006-01-16 14:10:00,89.72,89.72,89.68,89.705,124299999.0
2006-01-16 14:11:00,89.693,89.744,89.692,89.744,222099997.0
2006-01-16 14:12:00,89.752,89.767,89.74,89.755,316100002.0
2006-01-16 14:13:00,89.767,89.779,89.759,89.759,239499997.0
2006-01-16 14:14:00,89.779,89.78,89.759,89.763,171499998.0
2006-01-16 14:15:00,89.766,89.789,89.766,89.783,289400002.0
2006-01-16 14:16:00,89.774,89.785,89.759,89.767,177300000.0
2006-01-16 14:17:00,89.768,89.787,89.768,89.783,177000004.0
2006-01-16 14:18:00,89.788,89.799,89.767,89.769,173599996.0
2006-01-16 14:19:00,89.775,89.775,89.743,89.743,223500000.0
2006-01-16 14:20:00,89.76,89.767,89.746,89.746,166599997.0
2006-01-16 14:21:00,89.754,89.767,89.745,89.762,155800001.0
2006-01-16 14:22:00,89.75,89.76,89.731,89.74,120500001.0
2006-01-16 14:23:00,89.732,89.755,89.721,89.741,314200003.0
2006-01-16 14:24:00,89.73,89.757,89.717,89.753,156199998.0
2006-01-16 14:25:00,89.732,89.751,89.727,89.734,260600000.0
2006-01-16 14:26:00,89.743,89.754,89.727,89.727,228200001.0
2006-01-16 14:27:00,89.721,89.74,89.721,89.739,152100000.0
2006-01-16 14:28:00,89.73,89.73,89.702,89.702,89600000.0
2006-01-16 14:29:00,89.718,89.737,89.71,89.737,343399999.0
2006-01-16 14:30:00,89.718,89.737,89.693,89.723,240900001.0
2006-01-16 14:31:00,89.713,89.74,89.673,89.718,291400000.0
2006-01-16 14:32:00,89.712,89.745,89.712,89.735,255499998.0
2006-01-16 14:33:00,89.732,89.733,89.715,89.717,177599999.0
2006-01-16 14:34:00,89.734,89.744,89.705,89.71,228899999.0
2006-01-16 14:35:00,89.737,89.737,89.706,89.716,297400001.0
2006-01-16 14:36:00,89.703,89.733,89.703,89.728,214799998.0
2006-01-16 14:37:00,89.711,89.737,89.702,89.737,203399999.0
2006-01-16 14:38:00,89.734,89.757,89.724,89.724,332199996.0
2006-01-16 14:39:00,89.737,89.752,89.728,89.746,113600001.0
2006-01-16 14:40:00,89.761,89.764,89.748,89.748,48100001.0
2006-01-16 14:41:00,89.762,89.783,89.759,89.783,190999997.0
2006-01-16 14:42:00,89.784,89.808,89.77,89.803,214299997.0
2006-01-16 14:43:00,89.803,89.806,89.783,89.79,280499998.0
2006-01-16 14:44:00,89.776,89.8,89.764,89.8,301000001.0
2006-01-16 14:45:00,89.781,89.799,89.78,89.798,216699999.0
2006-01-16 14:46:00,89.763,89.791,89.763,89.79,262899999.0
2006-01-16 14:47:00,89.777,89.8,89.755,89.8,147499999.0
2006-01-16 14:48:00,89.8,89.813,89.786,89.8,75299998.0
2006-01-16 14:49:00,89.78,89.803,89.76,89.778,172400001.0
2006-01-16 14:50:00,89.771,89.771,89.739,89.751,270400001.0
2006-01-16 14:51:00,89.758,89.768,89.728,89.743,253499999.0
2006-01-16 14:52:00,89.735,89.758,89.732,89.757,173899999.0
2006-01-16 14:53:00,89.736,89.766,89.736,89.762,300300002.0
2006-01-16 14:54:00,89.753,89.776,89.748,89.774,159600000.0
2006-01-16 14:55:00,89.784,89.802,89.773,89.802,283200000.0
2006-01-16 14:56:00,89.806,89.806,89.775,89.775,208600001.0
2006-01-16 14:57:00,89.776,89.793,89.762,89.78,264900004.0
2006-01-16 14:58:00,89.768,89.789,89.767,89.778,181999997.0
2006-01-16 14:59:00,89.713,89.778,89.713,89.778,64100000.0
2006-01-16 15:00:00,89.785,89.785,89.761,89.761,171500000.0
2006-01-16 15:01:00,89.772,89.78,89.76,89.77,157100000.0
2006-01-16 15:02:00,89.775,89.78,89.757,89.76,139799999.0
2006-01-16 15:03:00,89.751,89.779,89.751,89.777,207699998.0
2006-01-16 15:04:00,89.759,89.785,89.758,89.773,146799999.0
2006-01-16 15:05:00,89.755,89.772,89.746,89.764,258300002.0
2006-01-16 15:06:00,89.762,89.768,89.711,89.722,313000001.0
2006-01-16 15:07:00,89.711,89.711,89.694,89.694,21800000.0
2006-01-16 15:08:00,89.706,89.716,89.693,89.706,202799998.0
2006-01-16 15:09:00,89.714,89.716,89.705,89.716,52200001.0
2006-01-16 15:10:00,89.703,89.722,89.693,89.715,192599998.0
2006-01-16 15:11:00,89.724,89.733,89.7,89.717,354999999.0
2006-01-16 15:12:00,89.725,89.756,89.72,89.756,235199998.0
2006-01-16 15:13:00,89.753,89.761,89.73,89.748,317499998.0
2006-01-16 15:14:00,89.783,89.855,89.783,89.796,214400005.0
2006-01-16 15:15:00,89.798,89.852,89.784,89.832,178900000.0
2006-01-16 15:16:00,89.837,89.898,89.837,89.867,436899998.0
2006-01-16 15:17:00,89.873,89.873,89.845,89.853,328900001.0
2006-01-16 15:18:00,89.848,89.848,89.823,89.825,197899999.0
2006-01-16 15:19:00,89.838,89.871,89.824,89.824,203599998.0
2006-01-16 15:20:00,89.849,89.862,89.809,89.814,236499999.0
2006-01-16 15:21:00,89.797,89.814,89.778,89.796,85299999.0
2006-01-16 15:22:00,89.764,89.805,89.736,89.796,210599998.0
2006-01-16 15:23:00,89.802,89.844,89.802,89.817,345500000.0
2006-01-16 15:24:00,89.824,89.829,89.802,89.805,179199998.0
2006-01-16 15:25:00,89.832,89.84,89.818,89.84,148599997.0
2006-01-16 15:26:00,89.814,89.831,89.804,89.818,183499998.0
2006-01-16 15:27:00,89.818,89.845,89.805,89.832,483699994.0
2006-01-16 15:28:00,89.83,89.845,89.807,89.82,301499999.0
2006-01-16 15:29:00,89.812,89.827,89.796,89.806,144100000.0
2006-01-16 15:30:00,89.833,89.835,89.805,89.812,193100001.0
2006-01-16 15:31:00,89.816,89.816,89.789,89.803,197100000.0
2006-01-16 15:32:00,89.798,89.822,89.794,89.816,243400002.0
2006-01-16 15:33:00,89.817,89.828,89.809,89.824,170599998.0
2006-01-16 15:34:00,89.81,89.826,89.799,89.816,367200007.0
2006-01-16 15:35:00,89.789,89.81,89.78,89.798,86299998.0
2006-01-16 15:36:00,89.803,89.821,89.793,89.8,246600001.0
2006-01-16 15:37:00,89.792,89.819,89.792,89.796,225000001.0
2006-01-16 15:38:00,89.804,89.819,89.787,89.8,194699998.0
2006-01-16 15:39:00,89.805,89.83,89.805,89.808,176599999.0
2006-01-16 15:40:00,89.816,89.829,89.806,89.815,342099999.0
2006-01-16 15:41:00,89.82,89.82,89.786,89.786,187199994.0
2006-01-16 15:42:00,89.798,89.815,89.779,89.791,285599995.0
2006-01-16 15:43:00,89.815,89.815,89.797,89.798,138099996.0
2006-01-16 15:44:00,89.773,89.796,89.764,89.794,173099999.0
2006-01-16 15:45:00,89.777,89.796,89.766,89.779,302800003.0
2006-01-16 15:46:00,89.764,89.778,89.761,89.776,200699998.0
2006-01-16 15:47:00,89.775,89.78,89.753,89.759,232199998.0
2006-01-16 15:48:00,89.772,89.775,89.756,89.758,250699997.0
2006-01-16 15:49:00,89.771,89.774,89.751,89.752,220800001.0
2006-01-16 15:50:00,89.747,89.772,89.747,89.772,156199998.0
2006-01-16 15:51:00,89.78,89.787,89.757,89.764,359999995.0
2006-01-16 15:52:00,89.791,89.8,89.774,89.8,307699998.0
2006-01-16 15:53:00,89.778,89.799,89.771,89.775,261200001.0
2006-01-16 15:54:00,89.788,89.788,89.74,89.74,173100002.0
2006-01-16 15:55:00,89.776,89.795,89.769,89.795,141500001.0
2006-01-16 15:56:00,89.801,89.803,89.757,89.793,286500002.0
2006-01-16 15:57:00,89.795,89.804,89.781,89.785,305899997.0
2006-01-16 15:58:00,89.792,89.798,89.78,89.78,64899998.0
2006-01-16 15:59:00,89.79,89.806,89.762,89.782,224700000.0
2006-01-16 16:00:00,89.763,89.801,89.763,89.799,276799998.0
2006-01-16 16:01:00,89.786,89.806,89.78,89.795,91899999.0
2006-01-16 16:02:00,89.779,89.803,89.777,89.803,98299999.0
2006-01-16 16:03:00,89.801,89.801,89.785,89.799,29500000.0
2006-01-16 16:04:00,89.784,89.803,89.777,89.777,211899997.0
2006-01-16 16:05:00,89.78,89.797,89.776,89.797,187999999.0
2006-01-16 16:06:00,89.791,89.802,89.78,89.795,216899999.0
2006-01-16 16:07:00,89.78,89.78,89.755,89.76,151899998.0
2006-01-16 16:08:00,89.769,89.782,89.757,89.77,68599999.0
2006-01-16 16:09:00,89.751,89.78,89.751,89.78,113499999.0
2006-01-16 16:10:00,89.768,89.803,89.763,89.794,300800003.0
2006-01-16 16:11:00,89.791,89.803,89.776,89.794,259299998.0
2006-01-16 16:12:00,89.803,89.817,89.793,89.805,135399997.0
2006-01-16 16:13:00,89.81,89.824,89.775,89.815,233599998.0
2006-01-16 16:14:00,89.806,89.824,89.795,89.819,127500000.0
2006-01-16 16:15:00,89.816,89.839,89.808,89.818,271100000.0
2006-01-16 16:16:00,89.81,89.827,89.794,89.812,303799997.0
2006-01-16 16:17:00,89.806,89.839,89.79,89.818,212000007.0
2006-01-16 16:18:00,89.831,89.845,89.824,89.836,117200002.0
2006-01-16 16:19:00,89.837,89.837,89.808,89.808,132200000.0
2006-01-16 16:20:00,89.807,89.827,89.805,89.822,325699996.0
2006-01-16 16:21:00,89.817,89.817,89.795,89.801,208499999.0
2006-01-16 16:22:00,89.8,89.817,89.793,89.817,211599998.0
2006-01-16 16:23:00,89.803,89.827,89.801,89.816,271700000.0
2006-01-16 16:24:00,89.81,89.826,89.802,89.811,190899997.0
2006-01-16 16:25:00,89.807,89.822,89.802,89.803,209599997.0
2006-01-16 16:26:00,89.808,89.815,89.79,89.797,159199997.0
2006-01-16 16:27:00,89.803,89.832,89.797,89.811,296599998.0
2006-01-16 16:28:00,89.805,89.822,89.8,89.822,67299999.0
2006-01-16 16:29:00,89.802,89.833,89.8,89.819,251099999.0
2006-01-16 16:30:00,89.796,89.817,89.783,89.804,112700001.0
2006-01-16 16:31:00,89.788,89.804,89.766,89.794,242700003.0
2006-01-16 16:32:00,89.77,89.793,89.75,89.765,229699995.0
2006-01-16 16:33:00,89.769,89.78,89.744,89.744,190199999.0
2006-01-16 16:34:00,89.735,89.77,89.735,89.77,143800000.0
2006-01-16 16:35:00,89.766,89.786,89.766,89.783,148299997.0
2006-01-16 16:36:00,89.778,89.792,89.766,89.785,211499999.0
2006-01-16 16:37:00,89.77,89.794,89.764,89.794,220899999.0
2006-01-16 16:38:00,89.771,89.789,89.746,89.757,258799999.0
2006-01-16 16:39:00,89.755,89.767,89.741,89.754,71800000.0
2006-01-16 16:40:00,89.754,89.767,89.735,89.748,184699997.0
2006-01-16 16:41:00,89.744,89.76,89.722,89.74,265200000.0
2006-01-16 16:42:00,89.712,89.738,89.703,89.738,245900000.0
2006-01-16 16:43:00,89.71,89.752,89.71,89.738,368199996.0
2006-01-16 16:44:00,89.743,89.749,89.722,89.732,225199999.0
2006-01-16 16:45:00,89.729,89.748,89.727,89.729,373400004.0
2006-01-16 16:46:00,89.737,89.75,89.726,89.75,110200000.0
2006-01-16 16:47:00,89.751,89.76,89.733,89.733,154599999.0
2006-01-16 16:48:00,89.755,89.766,89.732,89.743,320300001.0
2006-01-16 16:49:00,89.733,89.755,89.727,89.741,200799997.0
2006-01-16 16:50:00,89.742,89.742,89.714,89.714,153200000.0
2006-01-16 16:51:00,89.724,89.753,89.724,89.751,171499999.0
2006-01-16 16:52:00,89.738,89.756,89.718,89.731,218000001.0
2006-01-16 16:53:00,89.754,89.762,89.739,89.739,276699994.0
2006-01-16 16:54:00,89.743,89.778,89.743,89.777,101600000.0
2006-01-16 16:55:00,89.773,89.774,89.741,89.741,335699993.0
2006-01-16 16:56:00,89.766,89.774,89.744,89.745,149400001.0
2006-01-16 16:57:00,89.763,89.778,89.755,89.778,272100000.0
2006-01-16 16:58:00,89.746,89.783,89.746,89.778,413100002.0
2006-01-16 16:59:00,89.769,89.808,89.758,89.787,144499999.0
2006-01-16 17:00:00,89.805,89.805,89.775,89.775,212499998.0
2006-01-16 17:01:00,89.797,89.805,89.769,89.781,254699998.0
2006-01-16 17:02:00,89.795,89.804,89.782,89.79,133500000.0
2006-01-16 17:03:00,89.797,89.812,89.777,89.777,252200001.0
2006-01-16 17:04:00,89.794,89.817,89.794,89.814,122900001.0
2006-01-16 17:05:00,89.813,89.828,89.796,89.808,285699996.0
2006-01-16 17:06:00,89.802,89.83,89.794,89.804,364100003.0
2006-01-16 17:07:00,89.823,89.825,89.795,89.796,258899999.0
2006-01-16 17:08:00,89.79,89.806,89.785,89.804,76699999.0
2006-01-16 17:09:00,89.797,89.807,89.779,89.798,278100003.0
2006-01-16 17:10:00,89.779,89.797,89.777,89.793,221600003.0
2006-01-16 17:11:00,89.782,89.797,89.772,89.787,198999996.0
2006-01-16 17:12:00,89.769,89.793,89.766,89.771,192499999.0
2006-01-16 17:13:00,89.792,89.8,89.769,89.783,207099998.0
2006-01-16 17:14:00,89.772,89.8,89.771,89.799,345499999.0
2006-01-16 17:15:00,89.76,89.778,89.753,89.766,256400004.0
2006-01-16 17:16:00,89.76,89.769,89.738,89.769,164599999.0
2006-01-16 17:17:00,89.748,89.766,89.744,89.762,376500003.0
2006-01-16 17:18:00,89.759,89.777,89.748,89.764,230300002.0
2006-01-16 17:19:00,89.766,89.78,89.751,89.753,259800005.0
2006-01-16 17:20:00,89.775,89.795,89.765,89.783,111299999.0
2006-01-16 17:21:00,89.789,89.803,89.773,89.793,161800001.0
2006-01-16 17:22:00,89.795,89.795,89.76,89.76,225899999.0
2006-01-16 17:23:00,89.771,89.795,89.764,89.795,111900000.0
2006-01-16 17:24:00,89.777,89.807,89.777,89.787,156699999.0
2006-01-16 17:25:00,89.799,89.823,89.799,89.806,302599994.0
2006-01-16 17:26:00,89.83,89.83,89.809,89.81,163999998.0
2006-01-16 17:27:00,89.82,89.82,89.795,89.795,197300000.0
2006-01-16 17:28:00,89.812,89.827,89.804,89.819,150399998.0
2006-01-16 17:29:00,89.821,89.847,89.812,89.826,277499996.0
2006-01-16 17:30:00,89.814,89.834,89.804,89.817,304599999.0
2006-01-16 17:31:00,89.81,89.823,89.793,89.799,239100002.0
2006-01-16 17:32:00,89.81,89.837,89.804,89.823,286600001.0
2006-01-16 17:33:00,89.818,89.832,89.799,89.806,317700000.0
2006-01-16 17:34:00,89.839,89.863,89.834,89.846,170499996.0
2006-01-16 17:35:00,89.858,89.876,89.854,89.867,199599996.0
2006-01-16 17:36:00,89.869,89.873,89.849,89.849,262400000.0
2006-01-16 17:37:00,89.867,89.87,89.837,89.847,240799999.0
2006-01-16 17:38:00,89.859,89.872,89.851,89.872,223200003.0
2006-01-16 17:39:00,89.871,89.891,89.871,89.891,157700003.0
2006-01-16 17:40:00,89.866,89.891,89.866,89.884,164899998.0
2006-01-16 17:41:00,89.879,89.882,89.853,89.868,251700002.0
2006-01-16 17:42:00,89.861,89.886,89.861,89.882,172899998.0
2006-01-16 17:43:00,89.878,89.892,89.86,89.88,263700000.0
2006-01-16 17:44:00,89.869,89.887,89.861,89.872,310799996.0
2006-01-16 17:45:00,89.874,89.888,89.869,89.884,275200003.0
2006-01-16 17:46:00,89.877,89.877,89.85,89.868,154600001.0
2006-01-16 17:47:00,89.878,89.887,89.863,89.868,336100002.0
2006-01-16 17:48:00,89.869,89.891,89.862,89.867,322199998.0
2006-01-16 17:49:00,89.866,89.867,89.833,89.833,216099999.0
2006-01-16 17:50:00,89.855,89.864,89.826,89.826,298899999.0
2006-01-16 17:51:00,89.809,89.809,89.779,89.787,219400000.0
2006-01-16 17:52:00,89.784,89.801,89.779,89.8,172500000.0
2006-01-16 17:53:00,89.792,89.792,89.761,89.785,197200000.0
2006-01-16 17:54:00,89.766,89.781,89.753,89.781,173999999.0
2006-01-16 17:55:00,89.78,89.783,89.761,89.767,239200003.0
2006-01-16 17:56:00,89.765,89.789,89.765,89.767,193899999.0
2006-01-16 17:57:00,89.795,89.8,89.773,89.774,284600002.0
2006-01-16 17:58:00,89.775,89.807,89.775,89.803,71499999.0
2006-01-16 17:59:00,89.797,89.797,89.743,89.743,223700002.0
2006-01-16 18:00:00,89.742,89.775,89.741,89.775,204200001.0
2006-01-16 18:01:00,89.83,89.84,89.83,89.84,1736299992.0
2006-01-16 18:02:00,89.85,89.85,89.83,89.84,1736299992.0
2006-01-16 18:03:00,89.85,89.85,89.83,89.84,1736299992.0
2006-01-16 18:04:00,89.85,89.85,89.82,89.82,1736299992.0
2006-01-16 18:05:00,89.81,89.82,89.81,89.82,1736299992.0
2006-01-16 18:06:00,89.81,89.81,89.79,89.79,1736299992.0
2006-01-16 18:07:00,89.8,89.8,89.78,89.78,1736299992.0
2006-01-16 18:08:00,89.79,89.79,89.78,89.78,1736299992.0
2006-01-16 18:09:00,89.79,89.79,89.78,89.78,1736299992.0
2006-01-16 18:10:00,89.775,89.803,89.77,89.803,1736299992.0
2006-01-16 18:11:00,89.779,89.81,89.772,89.786,975600002.0
2006-01-16 18:12:00,89.787,89.79,89.758,89.758,1306999999.0
2006-01-16 18:13:00,89.762,89.812,89.762,89.792,2081400000.0
2006-01-16 18:15:00,89.79,89.79,89.79,89.79,1274399999.0
2006-01-16 18:17:00,89.808,89.817,89.778,89.778,1274399999.0
2006-01-16 18:18:00,89.787,89.812,89.781,89.797,960499999.0
2006-01-16 18:19:00,89.79,89.811,89.783,89.792,1929999993.0
2006-01-16 18:20:00,89.779,89.8,89.77,89.785,1560100001.0
2006-01-16 18:21:00,89.789,89.8,89.774,89.785,1773899986.0
2006-01-16 18:22:00,89.783,89.803,89.771,89.784,1358699987.0
2006-01-16 18:24:00,89.765,89.791,89.752,89.756,2018899995.0
2006-01-16 18:25:00,89.78,89.78,89.78,89.78,1934699997.0
2006-01-16 18:26:00,89.767,89.787,89.748,89.752,1934699997.0
2006-01-16 18:27:00,89.755,89.785,89.755,89.78,1182199996.0
2006-01-16 18:28:00,89.775,89.799,89.767,89.777,1615299991.0
2006-01-16 18:29:00,89.799,89.81,89.768,89.787,1251799993.0
2006-01-16 18:30:00,89.803,89.818,89.788,89.805,881799991.0
2006-01-16 18:31:00,89.818,89.84,89.801,89.826,1538999991.0
2006-01-16 18:32:00,89.835,89.835,89.79,89.807,1818899999.0
2006-01-16 18:33:00,89.75,89.75,89.74,89.75,1945499984.0
2006-01-16 18:34:00,89.812,89.815,89.775,89.78,1945499984.0
2006-01-16 18:35:00,89.798,89.803,89.77,89.773,1382399986.0
2006-01-16 18:36:00,89.775,89.798,89.77,89.787,773599998.0
2006-01-16 18:37:00,89.775,89.789,89.749,89.773,1194599998.0
2006-01-16 18:38:00,89.748,89.776,89.738,89.768,764400001.0
2006-01-16 18:39:00,89.772,89.787,89.756,89.756,937899995.0
2006-01-16 18:40:00,89.756,89.786,89.756,89.772,1584599993.0
2006-01-16 18:41:00,89.775,89.788,89.759,89.762,870299993.0
2006-01-16 18:42:00,89.76,89.787,89.756,89.756,1233699995.0
2006-01-16 18:43:00,89.773,89.774,89.749,89.756,464999998.0
2006-01-16 18:44:00,89.778,89.785,89.757,89.757,829800002.0
2006-01-16 18:45:00,89.78,89.79,89.763,89.764,584399997.0
2006-01-16 18:46:00,89.781,89.781,89.748,89.76,721000004.0
2006-01-16 18:47:00,89.766,89.79,89.766,89.785,166300001.0
2006-01-16 18:48:00,89.786,89.796,89.766,89.784,526799997.0
2006-01-16 18:49:00,89.8,89.804,89.778,89.778,772799995.0
2006-01-16 18:50:00,89.78,89.789,89.76,89.761,959800001.0
2006-01-16 18:51:00,89.759,89.787,89.759,89.775,1046399999.0
2006-01-16 18:52:00,89.761,89.778,89.745,89.766,1422299997.0
2006-01-16 18:53:00,89.773,89.785,89.755,89.77,1751500003.0
2006-01-16 18:54:00,89.773,89.797,89.767,89.782,1148699988.0
2006-01-16 18:55:00,89.775,89.795,89.767,89.785,1815599994.0
2006-01-16 18:56:00,89.77,89.787,89.761,89.781,332700004.0
2006-01-16 18:57:00,89.762,89.787,89.76,89.777,447899997.0
2006-01-16 18:58:00,89.778,89.805,89.764,89.797,1086000003.0
2006-01-16 18:59:00,89.782,89.805,89.775,89.804,1408099996.0
2006-01-16 19:00:00,89.806,89.814,89.788,89.788,377499999.0
2006-01-16 19:01:00,89.807,89.823,89.794,89.798,551200002.0
2006-01-16 19:02:00,89.809,89.83,89.809,89.826,317299998.0
2006-01-16 19:03:00,89.807,89.834,89.807,89.824,389600003.0
2006-01-16 19:04:00,89.821,89.829,89.796,89.798,531800000.0
2006-01-16 19:05:00,89.803,89.809,89.786,89.79,348800000.0
2006-01-16 19:06:00,89.8,89.8,89.756,89.756,1063099997.0
2006-01-16 19:07:00,89.775,89.782,89.743,89.743,1345199990.0
2006-01-16 19:08:00,89.742,89.775,89.742,89.762,1783099999.0
2006-01-16 19:09:00,89.766,89.778,89.744,89.76,829399996.0
2006-01-16 19:10:00,89.777,89.783,89.756,89.775,179899999.0
2006-01-16 19:11:00,89.785,89.785,89.76,89.76,529099998.0
2006-01-16 19:12:00,89.761,89.791,89.761,89.791,264500002.0
2006-01-16 19:13:00,89.787,89.787,89.757,89.757,352200002.0
2006-01-16 19:14:00,89.785,89.79,89.769,89.78,382199999.0
2006-01-16 19:15:00,89.775,89.791,89.76,89.782,763500006.0
2006-01-16 19:16:00,89.76,89.78,89.759,89.78,371100000.0
2006-01-16 19:17:00,89.765,89.778,89.742,89.768,771900010.0
2006-01-16 19:18:00,89.764,89.772,89.734,89.734,612299993.0
2006-01-16 19:19:00,89.72,89.76,89.72,89.755,1229299990.0
2006-01-16 19:20:00,89.75,89.772,89.742,89.765,717999996.0
2006-01-16 19:21:00,89.763,89.78,89.753,89.768,822700004.0
2006-01-16 19:22:00,89.758,89.77,89.748,89.77,113099999.0
2006-01-16 19:23:00,89.754,89.773,89.746,89.763,1646299998.0
2006-01-16 19:24:00,89.75,89.776,89.75,89.768,608299996.0
2006-01-16 19:25:00,89.756,89.772,89.744,89.765,1227199997.0
2006-01-16 19:26:00,89.743,89.773,89.736,89.752,1788699993.0
2006-01-16 19:27:00,89.751,89.774,89.745,89.764,1198999990.0
2006-01-16 19:28:00,89.75,89.77,89.739,89.763,1129900001.0
2006-01-16 19:29:00,89.747,89.76,89.728,89.755,312899995.0
2006-01-16 19:30:00,89.75,89.765,89.743,89.765,1053600004.0
2006-01-16 19:31:00,89.737,89.758,89.73,89.758,470199995.0
2006-01-16 19:32:00,89.76,89.77,89.742,89.742,1025799991.0
2006-01-16 19:33:00,89.745,89.75,89.728,89.732,807299999.0
2006-01-16 19:34:00,89.727,89.745,89.713,89.735,1062300003.0
2006-01-16 19:35:00,89.736,89.745,89.698,89.721,924200001.0
2006-01-16 19:36:00,89.735,89.737,89.716,89.72,791800002.0
2006-01-16 19:37:00,89.74,89.743,89.721,89.723,308700004.0
2006-01-16 19:38:00,89.732,89.74,89.713,89.713,740300002.0
2006-01-16 19:39:00,89.712,89.738,89.705,89.733,748299994.0
2006-01-16 19:40:00,89.71,89.732,89.703,89.704,735300001.0
2006-01-16 19:41:00,89.717,89.728,89.697,89.702,954100002.0
2006-01-16 19:42:00,89.695,89.724,89.683,89.709,978400002.0
2006-01-16 19:43:00,89.723,89.728,89.696,89.715,467099997.0
2006-01-16 19:44:00,89.711,89.735,89.706,89.722,832299988.0
2006-01-16 19:45:00,89.709,89.74,89.709,89.74,319600002.0
2006-01-16 19:46:00,89.721,89.74,89.716,89.732,705199999.0
2006-01-16 19:47:00,89.735,89.735,89.71,89.722,345600000.0
2006-01-16 19:48:00,89.708,89.727,89.694,89.727,1052700000.0
2006-01-16 19:49:00,89.725,89.73,89.708,89.725,802299998.0
2006-01-16 19:50:00,89.708,89.733,89.702,89.73,604500004.0
2006-01-16 19:51:00,89.727,89.74,89.707,89.709,530899999.0
2006-01-16 19:52:00,89.71,89.743,89.71,89.735,439000003.0
2006-01-16 19:53:00,89.721,89.747,89.718,89.744,717300001.0
2006-01-16 19:54:00,89.74,89.765,89.733,89.755,892200003.0
2006-01-16 19:55:00,89.755,89.762,89.738,89.742,317900001.0
2006-01-16 19:56:00,89.753,89.767,89.743,89.765,394099997.0
2006-01-16 19:57:00,89.743,89.767,89.726,89.767,634899992.0
2006-01-16 19:58:00,89.761,89.763,89.717,89.748,994799999.0
2006-01-16 19:59:00,89.77,89.77,89.749,89.75,637999995.0
2006-01-16 20:00:00,89.769,89.782,89.756,89.765,532999994.0
2006-01-16 20:01:00,89.793,89.799,89.772,89.775,661400004.0
2006-01-16 20:02:00,89.771,89.797,89.771,89.786,581999992.0
2006-01-16 20:03:00,89.776,89.8,89.768,89.795,432099998.0
2006-01-16 20:04:00,89.804,89.81,89.786,89.79,666399995.0
2006-01-16 20:05:00,89.797,89.797,89.77,89.775,335299999.0
2006-01-16 20:06:00,89.756,89.776,89.734,89.757,601399998.0
2006-01-16 20:07:00,89.754,89.767,89.739,89.755,476099996.0
2006-01-16 20:08:00,89.747,89.76,89.731,89.76,663699999.0
2006-01-16 20:09:00,89.74,89.765,89.735,89.755,570000003.0
2006-01-16 20:10:00,89.763,89.77,89.746,89.75,516399994.0
2006-01-16 20:11:00,89.751,89.78,89.734,89.774,1479499996.0
2006-01-16 20:12:00,89.747,89.786,89.747,89.775,1494499999.0
2006-01-16 20:13:00,89.777,89.78,89.752,89.763,1027600004.0
2006-01-16 20:14:00,89.755,89.774,89.742,89.772,437399996.0
2006-01-16 20:15:00,89.758,89.783,89.752,89.768,894499996.0
2006-01-16 20:16:00,89.77,89.77,89.74,89.74,1395699993.0
2006-01-16 20:17:00,89.763,89.774,89.747,89.75,300700001.0
2006-01-16 20:18:00,89.764,89.779,89.755,89.775,230100001.0
2006-01-16 20:19:00,89.76,89.785,89.752,89.78,1857899989.0
2006-01-16 20:20:00,89.775,89.785,89.757,89.757,1527799991.0
2006-01-16 20:21:00,89.761,89.78,89.76,89.775,382499995.0
2006-01-16 20:22:00,89.77,89.785,89.752,89.759,869800005.0
2006-01-16 20:23:00,89.779,89.779,89.743,89.75,782599999.0
2006-01-16 20:24:00,89.75,89.778,89.748,89.778,542699993.0
2006-01-16 20:25:00,89.78,89.785,89.749,89.749,763799995.0
2006-01-16 20:26:00,89.778,89.793,89.766,89.77,538700001.0
2006-01-16 20:27:00,89.785,89.808,89.777,89.782,987099986.0
2006-01-16 20:28:00,89.777,89.795,89.767,89.772,2129399990.0
2006-01-16 20:30:00,89.76,89.796,89.76,89.796,1986299996.0
2006-01-16 20:31:00,89.8,89.8,89.768,89.785,1635199984.0
2006-01-16 20:33:00,89.777,89.794,89.74,89.782,707299997.0
2006-01-16 20:34:00,89.774,89.804,89.77,89.795,179600000.0
2006-01-16 20:35:00,89.775,89.792,89.762,89.781,639699999.0
2006-01-16 20:36:00,89.79,89.804,89.772,89.789,541999999.0
2006-01-16 20:37:00,89.787,89.809,89.775,89.8,570300004.0
2006-01-16 20:38:00,89.786,89.81,89.778,89.802,1632199993.0
2006-01-16 20:39:00,89.803,89.815,89.787,89.796,1389799994.0
2006-01-16 20:40:00,89.815,89.82,89.79,89.804,1622399995.0
2006-01-16 20:41:00,89.798,89.81,89.784,89.81,1115799995.0
2006-01-16 20:42:00,89.793,89.808,89.763,89.78,872000003.0
2006-01-16 20:43:00,89.769,89.795,89.763,89.785,734700002.0
2006-01-16 20:44:00,89.777,89.797,89.772,89.774,1150799993.0
2006-01-16 20:45:00,89.765,89.797,89.765,89.769,1112699997.0
2006-01-16 20:46:00,89.779,89.8,89.771,89.79,819300005.0
2006-01-16 20:47:00,89.77,89.805,89.768,89.788,1177699993.0
2006-01-16 20:48:00,89.77,89.79,89.765,89.785,861799997.0
2006-01-16 20:49:00,89.792,89.806,89.772,89.779,684000002.0
2006-01-16 20:50:00,89.795,89.798,89.771,89.771,1020199996.0
2006-01-16 20:51:00,89.795,89.805,89.777,89.78,708700001.0
2006-01-16 20:52:00,89.795,89.805,89.775,89.797,757199992.0
2006-01-16 20:53:00,89.8,89.8,89.772,89.788,1677999987.0
2006-01-16 20:54:00,89.794,89.801,89.772,89.789,401399999.0
2006-01-16 20:55:00,89.788,89.801,89.764,89.786,1043500001.0
2006-01-16 20:56:00,89.784,89.812,89.778,89.797,1073799998.0
2006-01-16 20:57:00,89.801,89.81,89.775,89.79,1307499994.0
2006-01-16 20:58:00,89.77,89.78,89.77,89.77,1977499986.0
2006-01-16 20:59:00,89.795,89.807,89.756,89.777,1977499986.0
2006-01-16 21:00:00,89.78,89.805,89.775,89.795,2086999991.0
2006-01-16 21:01:00,89.79,89.79,89.79,89.79,707599994.0
2006-01-16 21:02:00,89.775,89.8,89.768,89.8,707599994.0
2006-01-16 21:03:00,89.789,89.805,89.78,89.795,668400000.0
2006-01-16 21:04:00,89.795,89.8,89.782,89.782,351399998.0
2006-01-16 21:05:00,89.772,89.797,89.772,89.792,464299997.0
2006-01-16 21:06:00,89.785,89.79,89.768,89.778,653799994.0
2006-01-16 21:07:00,89.787,89.805,89.772,89.805,731100000.0
2006-01-16 21:08:00,89.793,89.822,89.791,89.815,523799998.0
2006-01-16 21:09:00,89.799,89.816,89.793,89.807,291799998.0
2006-01-16 21:10:00,89.813,89.821,89.798,89.8,473699994.0
2006-01-16 21:11:00,89.797,89.816,89.792,89.807,465099996.0
2006-01-16 21:12:00,89.78,89.81,89.78,89.81,429300000.0
2006-01-16 21:13:00,89.806,89.82,89.791,89.804,837100001.0
2006-01-16 21:14:00,89.813,89.824,89.792,89.807,1133800006.0
2006-01-16 21:15:00,89.813,89.822,89.801,89.815,887199994.0
2006-01-16 21:16:00,89.802,89.825,89.797,89.815,713000002.0
2006-01-16 21:17:00,89.806,89.825,89.788,89.815,1228000000.0
2006-01-16 21:18:00,89.818,89.825,89.8,89.802,861999994.0
2006-01-16 21:19:00,89.813,89.83,89.799,89.816,1047700006.0
2006-01-16 21:20:00,89.806,89.815,89.783,89.805,1580399999.0
2006-01-16 21:21:00,89.81,89.815,89.786,89.792,1968699993.0
2006-01-16 21:22:00,89.791,89.818,89.783,89.806,1529799999.0
2006-01-16 21:23:00,89.795,89.813,89.774,89.804,1014400005.0
2006-01-16 21:24:00,89.81,89.815,89.791,89.802,933299989.0
2006-01-16 21:25:00,89.789,89.807,89.78,89.796,1361400006.0
2006-01-16 21:26:00,89.795,89.805,89.78,89.78,653199995.0
2006-01-16 21:27:00,89.795,89.8,89.78,89.781,544099996.0
2006-01-16 21:28:00,89.783,89.796,89.774,89.783,362200002.0
2006-01-16 21:29:00,89.785,89.785,89.753,89.764,512500000.0
2006-01-16 21:30:00,89.778,89.778,89.746,89.751,519800000.0
2006-01-16 21:31:00,89.765,89.773,89.748,89.759,262299998.0
2006-01-16 21:32:00,89.767,89.775,89.749,89.77,1379799997.0
2006-01-16 21:33:00,89.764,89.765,89.746,89.758,198099999.0
2006-01-16 21:34:00,89.75,89.773,89.74,89.76,504400000.0
2006-01-16 21:35:00,89.755,89.767,89.737,89.756,407500001.0
2006-01-16 21:36:00,89.752,89.77,89.733,89.751,135000002.0
2006-01-16 21:37:00,89.75,89.78,89.749,89.78,344900004.0
2006-01-16 21:38:00,89.773,89.773,89.746,89.746,502200002.0
2006-01-16 21:39:00,89.755,89.765,89.736,89.756,301999995.0
2006-01-16 21:40:00,89.763,89.773,89.74,89.751,464899998.0
2006-01-16 21:41:00,89.745,89.763,89.734,89.751,393499999.0
2006-01-16 21:42:00,89.76,89.76,89.729,89.73,737200000.0
2006-01-16 21:43:00,89.763,89.768,89.746,89.75,738400000.0
2006-01-16 21:44:00,89.764,89.769,89.735,89.756,1186199989.0
2006-01-16 21:45:00,89.764,89.769,89.729,89.733,975099999.0
2006-01-16 21:46:00,89.758,89.771,89.745,89.766,466400002.0
2006-01-16 21:47:00,89.774,89.781,89.753,89.753,743400002.0
2006-01-16 21:48:00,89.77,89.77,89.75,89.75,346999998.0
2006-01-16 21:49:00,89.759,89.775,89.744,89.763,561900001.0
2006-01-16 21:50:00,89.754,89.777,89.754,89.777,168200002.0
2006-01-16 21:51:00,89.778,89.779,89.756,89.773,480200001.0
2006-01-16 21:52:00,89.75,89.78,89.744,89.773,601400003.0
2006-01-16 21:53:00,89.78,89.78,89.759,89.76,248900000.0
2006-01-16 21:54:00,89.778,89.778,89.751,89.751,209099996.0
2006-01-16 21:55:00,89.765,89.77,89.75,89.758,151400000.0
2006-01-16 21:56:00,89.775,89.775,89.754,89.759,503399995.0
2006-01-16 21:57:00,89.758,89.77,89.75,89.765,131499997.0
2006-01-16 21:58:00,89.757,89.769,89.756,89.767,208499997.0
2006-01-16 21:59:00,89.763,89.774,89.742,89.752,691599992.0
2006-01-16 22:00:00,89.759,89.768,89.727,89.742,687199996.0
2006-01-16 22:01:00,89.746,89.778,89.742,89.778,697200003.0
2006-01-16 22:02:00,89.755,89.777,89.749,89.766,1152299996.0
2006-01-16 22:03:00,89.763,89.775,89.747,89.756,281700002.0
2006-01-16 22:04:00,89.778,89.785,89.76,89.772,942699996.0
2006-01-16 22:05:00,89.783,89.786,89.755,89.762,362100001.0
2006-01-16 22:06:00,89.758,89.775,89.75,89.77,265899998.0
2006-01-16 22:07:00,89.755,89.775,89.755,89.775,87700000.0
2006-01-16 22:08:00,89.78,89.78,89.75,89.75,210599997.0
2006-01-16 22:09:00,89.775,89.787,89.759,89.759,312299992.0
2006-01-16 22:10:00,89.782,89.782,89.743,89.743,357000000.0
2006-01-16 22:11:00,89.76,89.785,89.758,89.775,401999998.0
2006-01-16 22:12:00,89.772,89.776,89.732,89.749,427000000.0
2006-01-16 22:13:00,89.768,89.774,89.742,89.757,542100000.0
2006-01-16 22:14:00,89.775,89.775,89.756,89.76,215199997.0
2006-01-16 22:15:00,89.775,89.78,89.755,89.755,466099995.0
2006-01-16 22:16:00,89.773,89.778,89.753,89.753,421299999.0
2006-01-16 22:17:00,89.77,89.78,89.752,89.767,107000000.0
2006-01-16 22:18:00,89.775,89.78,89.755,89.755,282100003.0
2006-01-16 22:19:00,89.778,89.78,89.75,89.75,233400001.0
2006-01-16 22:20:00,89.76,89.78,89.76,89.78,245699997.0
2006-01-16 22:21:00,89.758,89.786,89.758,89.782,138700000.0
2006-01-16 22:22:00,89.79,89.79,89.764,89.764,497100005.0
2006-01-16 22:23:00,89.782,89.785,89.764,89.77,150199998.0
2006-01-16 22:24:00,89.783,89.783,89.764,89.764,95500001.0
2006-01-16 22:25:00,89.762,89.787,89.762,89.787,244699996.0
2006-01-16 22:26:00,89.76,89.782,89.76,89.782,97000002.0
2006-01-16 22:27:00,89.789,89.789,89.762,89.768,966999999.0
2006-01-16 22:28:00,89.769,89.803,89.766,89.787,375200000.0
2006-01-16 22:29:00,89.78,89.798,89.753,89.777,438699998.0
2006-01-16 22:30:00,89.783,89.787,89.759,89.772,578700001.0
2006-01-16 22:31:00,89.777,89.783,89.761,89.767,67200001.0
2006-01-16 22:32:00,89.76,89.79,89.76,89.782,268200000.0
2006-01-16 22:33:00,89.773,89.796,89.773,89.791,450399998.0
2006-01-16 22:34:00,89.776,89.8,89.775,89.793,368100003.0
2006-01-16 22:35:00,89.788,89.8,89.779,89.795,223499999.0
2006-01-16 22:36:00,89.795,89.797,89.77,89.778,587400007.0
2006-01-16 22:37:00,89.779,89.795,89.774,89.795,209100002.0
2006-01-16 22:38:00,89.776,89.793,89.773,89.791,165199999.0
2006-01-16 22:39:00,89.795,89.795,89.772,89.78,278000000.0
2006-01-16 22:40:00,89.775,89.793,89.766,89.783,380000002.0
2006-01-16 22:41:00,89.765,89.79,89.755,89.79,299299998.0
2006-01-16 22:42:00,89.799,89.799,89.763,89.763,201999998.0
2006-01-16 22:43:00,89.785,89.79,89.76,89.765,718799992.0
2006-01-16 22:44:00,89.768,89.79,89.76,89.78,482800002.0
2006-01-16 22:45:00,89.768,89.785,89.747,89.782,339999997.0
2006-01-16 22:46:00,89.767,89.789,89.755,89.777,508500000.0
2006-01-16 22:47:00,89.775,89.78,89.755,89.76,433500001.0
2006-01-16 22:48:00,89.764,89.788,89.747,89.775,627400012.0
2006-01-16 22:49:00,89.78,89.795,89.762,89.768,560399996.0
2006-01-16 22:50:00,89.775,89.787,89.757,89.777,202599995.0
2006-01-16 22:51:00,89.78,89.787,89.758,89.764,646600002.0
2006-01-16 22:52:00,89.776,89.79,89.771,89.785,141899999.0
2006-01-16 22:53:00,89.79,89.79,89.731,89.76,364000004.0
2006-01-16 22:54:00,89.78,89.79,89.76,89.768,249099999.0
2006-01-16 22:55:00,89.783,89.783,89.758,89.758,563499997.0
2006-01-16 22:56:00,89.748,89.771,89.743,89.762,227399995.0
2006-01-16 22:57:00,89.749,89.765,89.728,89.76,360800000.0
2006-01-16 22:58:00,89.764,89.777,89.746,89.762,130599999.0
2006-01-16 22:59:00,89.74,89.765,89.694,89.74,325500002.0
2006-01-16 23:00:00,89.76,89.775,89.753,89.773,250799994.0
2006-01-16 23:01:00,89.753,89.771,89.749,89.766,144699999.0
2006-01-16 23:02:00,89.761,89.772,89.748,89.77,259899998.0
2006-01-16 23:03:00,89.772,89.782,89.755,89.779,202799997.0
2006-01-16 23:04:00,89.769,89.776,89.747,89.753,32800000.0
2006-01-16 23:05:00,89.778,89.778,89.748,89.755,150299998.0
2006-01-16 23:06:00,89.763,89.779,89.756,89.775,404500001.0
2006-01-16 23:07:00,89.755,89.78,89.752,89.78,188499998.0
2006-01-16 23:08:00,89.761,89.78,89.757,89.775,378999999.0
2006-01-16 23:09:00,89.775,89.775,89.757,89.76,193699994.0
2006-01-16 23:10:00,89.76,89.775,89.76,89.775,36200000.0
2006-01-16 23:11:00,89.766,89.78,89.758,89.775,118399997.0
2006-01-16 23:12:00,89.775,89.78,89.757,89.769,281699998.0
2006-01-16 23:13:00,89.762,89.78,89.758,89.775,182899999.0
2006-01-16 23:14:00,89.785,89.785,89.76,89.76,199400002.0
2006-01-16 23:15:00,89.766,89.78,89.766,89.78,67699999.0
2006-01-16 23:16:00,89.752,89.785,89.752,89.78,193300001.0
2006-01-16 23:17:00,89.77,89.785,89.752,89.767,367899999.0
2006-01-16 23:18:00,89.777,89.777,89.751,89.751,80100000.0
2006-01-16 23:19:00,89.764,89.771,89.747,89.753,45599999.0
2006-01-16 23:20:00,89.777,89.78,89.758,89.768,169400001.0
2006-01-16 23:21:00,89.76,89.78,89.758,89.78,269699997.0
2006-01-16 23:22:00,89.776,89.776,89.741,89.741,164000001.0
2006-01-16 23:23:00,89.771,89.779,89.753,89.757,157999999.0
2006-01-16 23:24:00,89.78,89.785,89.763,89.775,234700000.0
2006-01-16 23:25:00,89.78,89.78,89.762,89.762,61100000.0
2006-01-16 23:26:00,89.775,89.785,89.759,89.776,167699997.0
2006-01-16 23:27:00,89.778,89.792,89.754,89.754,204400000.0
2006-01-16 23:28:00,89.785,89.785,89.76,89.76,115800002.0
2006-01-16 23:29:00,89.78,89.78,89.751,89.759,299599998.0
2006-01-16 23:30:00,89.78,89.78,89.76,89.76,269999998.0
2006-01-16 23:31:00,89.775,89.775,89.755,89.762,192000000.0
2006-01-16 23:32:00,89.753,89.775,89.752,89.774,260000004.0
2006-01-16 23:33:00,89.77,89.78,89.749,89.766,169099998.0
2006-01-16 23:34:00,89.767,89.78,89.748,89.778,294199995.0
2006-01-16 23:35:00,89.782,89.791,89.753,89.765,394499992.0
2006-01-16 23:36:00,89.765,89.786,89.765,89.769,200800001.0
2006-01-16 23:37:00,89.79,89.79,89.771,89.771,93999999.0
2006-01-16 23:38:00,89.766,89.783,89.759,89.775,240600002.0
2006-01-16 23:39:00,89.79,89.8,89.781,89.781,230600001.0
2006-01-16 23:40:00,89.786,89.819,89.786,89.806,340699998.0
2006-01-16 23:41:00,89.794,89.817,89.794,89.816,204599999.0
2006-01-16 23:42:00,89.785,89.804,89.774,89.792,209699995.0
2006-01-16 23:43:00,89.783,89.804,89.783,89.801,319900003.0
2006-01-16 23:44:00,89.799,89.811,89.777,89.793,261799998.0
2006-01-16 23:45:00,89.775,89.798,89.774,89.793,190900001.0
2006-01-16 23:46:00,89.782,89.798,89.775,89.79,103599999.0
2006-01-16 23:47:00,89.793,89.795,89.773,89.795,285000003.0
2006-01-16 23:48:00,89.78,89.8,89.78,89.8,239599996.0
2006-01-16 23:49:00,89.789,89.801,89.774,89.795,298200002.0
2006-01-16 23:50:00,89.79,89.8,89.77,89.787,246699998.0
2006-01-16 23:51:00,89.798,89.807,89.784,89.788,203699995.0
2006-01-16 23:52:00,89.793,89.818,89.793,89.817,79200000.0
2006-01-16 23:53:00,89.807,89.82,89.8,89.815,231899997.0
2006-01-16 23:54:00,89.803,89.833,89.798,89.833,213499999.0
2006-01-16 23:55:00,89.811,89.828,89.811,89.824,153899998.0
2006-01-16 23:56:00,89.834,89.854,89.819,89.833,246000001.0
2006-01-16 23:57:00,89.83,89.85,89.83,89.85,129099999.0
2006-01-16 23:58:00,89.831,89.846,89.821,89.821,319799995.0
2006-01-16 23:59:00,89.845,89.845,89.83,89.83,121400000.0
2006-01-17 00:00:00,89.829,89.85,89.826,89.843,309899998.0
2006-01-17 00:01:00,89.842,89.858,89.817,89.823,223199996.0
2006-01-17 00:02:00,89.832,89.863,89.824,89.84,274399999.0
2006-01-17 00:03:00,89.844,89.868,89.833,89.839,251000001.0
2006-01-17 00:04:00,89.829,89.853,89.819,89.835,150700000.0
2006-01-17 00:05:00,89.823,89.863,89.814,89.845,247899997.0
2006-01-17 00:06:00,89.854,89.889,89.845,89.88,277500004.0
2006-01-17 00:07:00,89.849,89.886,89.846,89.867,197900000.0
2006-01-17 00:08:00,89.864,89.882,89.817,89.82,184699997.0
2006-01-17 00:09:00,89.843,89.85,89.792,89.792,202100001.0
2006-01-17 00:10:00,89.805,89.825,89.805,89.825,73500000.0
2006-01-17 00:11:00,89.84,89.842,89.81,89.822,176500002.0
2006-01-17 00:12:00,89.828,89.843,89.804,89.822,292200004.0
2006-01-17 00:13:00,89.816,89.842,89.816,89.834,117100001.0
2006-01-17 00:14:00,89.828,89.851,89.822,89.833,301499996.0
2006-01-17 00:15:00,89.823,89.84,89.816,89.83,158000000.0
2006-01-17 00:16:00,89.832,89.846,89.815,89.835,273499996.0
2006-01-17 00:17:00,89.866,89.866,89.827,89.83,132000000.0
2006-01-17 00:18:00,89.836,89.881,89.836,89.849,403100005.0
2006-01-17 00:19:00,89.861,89.884,89.846,89.874,305400001.0
2006-01-17 00:20:00,89.846,89.885,89.838,89.857,206499998.0
2006-01-17 00:21:00,89.863,89.876,89.835,89.84,188000001.0
2006-01-17 00:22:00,89.858,89.881,89.84,89.868,249199999.0
2006-01-17 00:23:00,89.851,89.87,89.845,89.863,280000000.0
2006-01-17 00:24:00,89.859,89.886,89.843,89.862,247599994.0
2006-01-17 00:25:00,89.863,89.906,89.859,89.906,172299996.0
2006-01-17 00:26:00,89.852,89.893,89.847,89.893,161599997.0
2006-01-17 00:27:00,89.888,89.904,89.882,89.902,284700000.0
2006-01-17 00:28:00,89.886,89.905,89.885,89.887,164900000.0
2006-01-17 00:29:00,89.913,89.92,89.894,89.911,343099998.0
2006-01-17 00:30:00,89.907,89.909,89.887,89.891,201499997.0
2006-01-17 00:31:00,89.879,89.897,89.874,89.886,341700003.0
2006-01-17 00:32:00,89.863,89.894,89.863,89.887,244699997.0
2006-01-17 00:33:00,89.894,89.903,89.876,89.888,336199994.0
2006-01-17 00:34:00,89.871,89.893,89.846,89.872,107300000.0
2006-01-17 00:35:00,89.86,89.895,89.86,89.895,154400003.0
2006-01-17 00:36:00,89.896,89.897,89.87,89.884,189399997.0
2006-01-17 00:37:00,89.895,89.903,89.874,89.874,331399997.0
2006-01-17 00:38:00,89.865,89.892,89.865,89.892,98800002.0
2006-01-17 00:39:00,89.881,89.895,89.866,89.893,271700000.0
2006-01-17 00:40:00,89.899,89.924,89.898,89.915,236799996.0
2006-01-17 00:41:00,89.912,89.923,89.899,89.908,206799999.0
2006-01-17 00:42:00,89.889,89.908,89.878,89.903,263499993.0
2006-01-17 00:43:00,89.876,89.905,89.876,89.886,216600001.0
2006-01-17 00:44:00,89.887,89.913,89.882,89.9,254199996.0
2006-01-17 00:45:00,89.907,89.917,89.884,89.889,232400000.0
2006-01-17 00:46:00,89.897,89.907,89.88,89.899,176999997.0
2006-01-17 00:47:00,89.898,89.914,89.888,89.904,297699999.0
2006-01-17 00:48:00,89.904,89.919,89.891,89.91,251900004.0
2006-01-17 00:49:00,89.901,89.914,89.883,89.908,136200000.0
2006-01-17 00:50:00,89.898,89.91,89.891,89.91,196499996.0
2006-01-17 00:51:00,89.886,89.912,89.88,89.912,256400001.0
2006-01-17 00:52:00,89.913,89.913,89.887,89.893,281099998.0
2006-01-17 00:53:00,89.909,89.909,89.884,89.892,153700000.0
2006-01-17 00:54:00,89.904,89.913,89.887,89.888,197099997.0
2006-01-17 00:55:00,89.892,89.918,89.892,89.918,183699996.0
2006-01-17 00:56:00,89.881,89.91,89.881,89.907,213900001.0
2006-01-17 00:57:00,89.912,89.918,89.898,89.906,236399998.0
2006-01-17 00:58:00,89.908,89.92,89.894,89.912,156499999.0
2006-01-17 00:59:00,89.906,89.918,89.895,89.912,248500000.0
2006-01-17 01:00:00,89.884,89.92,89.884,89.913,157200000.0
2006-01-17 01:01:00,89.912,89.913,89.897,89.903,67600001.0
2006-01-17 01:02:00,89.897,89.918,89.884,89.912,154299998.0
2006-01-17 01:03:00,89.906,89.928,89.892,89.913,150599999.0
2006-01-17 01:04:00,89.911,89.934,89.908,89.925,200099998.0
2006-01-17 01:05:00,89.928,89.934,89.904,89.934,256000000.0
2006-01-17 01:06:00,89.907,89.932,89.907,89.932,165800001.0
2006-01-17 01:07:00,89.912,89.932,89.895,89.913,125500000.0
2006-01-17 01:08:00,89.909,89.932,89.902,89.906,296199999.0
2006-01-17 01:09:00,89.916,89.928,89.899,89.913,159699998.0
2006-01-17 01:10:00,89.912,89.925,89.901,89.913,168100001.0
2006-01-17 01:11:00,89.923,89.926,89.902,89.912,209199999.0
2006-01-17 01:12:00,89.915,89.92,89.895,89.9,196699996.0
2006-01-17 01:13:00,89.893,89.92,89.889,89.92,201200002.0
2006-01-17 01:14:00,89.915,89.92,89.891,89.891,160500000.0
2006-01-17 01:15:00,89.908,89.92,89.901,89.915,80899999.0
2006-01-17 01:16:00,89.925,89.936,89.904,89.904,205200000.0
2006-01-17 01:17:00,89.917,89.938,89.901,89.917,179200002.0
2006-01-17 01:18:00,89.928,89.94,89.921,89.923,56000000.0
2006-01-17 01:19:00,89.939,89.954,89.927,89.932,162000000.0
2006-01-17 01:20:00,89.924,89.954,89.918,89.939,205700000.0
2006-01-17 01:21:00,89.94,89.975,89.94,89.963,284899998.0
2006-01-17 01:22:00,89.925,89.945,89.925,89.945,108400002.0
2006-01-17 01:23:00,89.92,89.947,89.92,89.935,203999998.0
2006-01-17 01:24:00,89.94,89.95,89.923,89.923,190800000.0
2006-01-17 01:25:00,89.933,89.957,89.93,89.932,170000000.0
2006-01-17 01:26:00,89.952,89.952,89.925,89.93,251599998.0
2006-01-17 01:27:00,89.939,89.939,89.907,89.915,152899999.0
2006-01-17 01:28:00,89.9,89.93,89.89,89.912,300000002.0
2006-01-17 01:29:00,89.908,89.928,89.885,89.906,239299997.0
2006-01-17 01:30:00,89.929,89.94,89.892,89.903,139200001.0
2006-01-17 01:31:00,89.89,89.92,89.89,89.913,167400000.0
2006-01-17 01:32:00,89.9,89.93,89.9,89.93,128100000.0
2006-01-17 01:33:00,89.905,89.921,89.905,89.919,55299999.0
2006-01-17 01:34:00,89.9,89.92,89.894,89.915,369300004.0
2006-01-17 01:35:00,89.914,89.915,89.896,89.903,307699995.0
2006-01-17 01:36:00,89.896,89.91,89.872,89.888,151899999.0
2006-01-17 01:37:00,89.884,89.906,89.877,89.906,281900004.0
2006-01-17 01:38:00,89.91,89.91,89.875,89.887,332200005.0
2006-01-17 01:39:00,89.895,89.895,89.876,89.882,192199999.0
2006-01-17 01:40:00,89.875,89.893,89.871,89.884,189699998.0
2006-01-17 01:41:00,89.881,89.892,89.866,89.876,226799999.0
2006-01-17 01:42:00,89.869,89.892,89.856,89.878,360200002.0
2006-01-17 01:43:00,89.89,89.901,89.878,89.88,131800001.0
2006-01-17 01:44:00,89.896,89.907,89.882,89.894,128700002.0
2006-01-17 01:45:00,89.908,89.914,89.893,89.893,216599996.0
2006-01-17 01:46:00,89.899,89.929,89.899,89.912,139599999.0
2006-01-17 01:47:00,89.917,89.936,89.913,89.916,276499999.0
2006-01-17 01:48:00,89.934,89.941,89.913,89.931,419800002.0
2006-01-17 01:49:00,89.915,89.942,89.913,89.942,144399998.0
2006-01-17 01:50:00,89.94,89.962,89.922,89.937,399999997.0
2006-01-17 01:51:00,89.963,89.973,89.944,89.955,322600000.0
2006-01-17 01:52:00,89.958,89.975,89.957,89.974,154300002.0
2006-01-17 01:53:00,89.971,89.974,89.945,89.948,170400001.0
2006-01-17 01:54:00,89.95,89.971,89.932,89.945,283900002.0
2006-01-17 01:55:00,89.948,89.948,89.924,89.924,165499998.0
2006-01-17 01:56:00,89.931,89.945,89.916,89.938,386599995.0
2006-01-17 01:57:00,89.917,89.939,89.913,89.933,356600001.0
2006-01-17 01:58:00,89.922,89.949,89.917,89.943,375600000.0
2006-01-17 01:59:00,89.942,89.948,89.926,89.932,326699996.0
2006-01-17 02:00:00,89.924,89.948,89.924,89.943,234000003.0
2006-01-17 02:01:00,89.937,89.95,89.912,89.941,194299999.0
2006-01-17 02:02:00,89.932,89.945,89.921,89.938,181299998.0
2006-01-17 02:03:00,89.909,89.934,89.896,89.913,250299998.0
2006-01-17 02:04:00,89.908,89.91,89.887,89.893,132699999.0
2006-01-17 02:05:00,89.918,89.935,89.904,89.922,100600000.0
2006-01-17 02:06:00,89.909,89.932,89.908,89.92,194300001.0
2006-01-17 02:07:00,89.919,89.939,89.914,89.935,190100003.0
2006-01-17 02:08:00,89.921,89.946,89.913,89.923,240700001.0
2006-01-17 02:09:00,89.898,89.925,89.885,89.897,239399999.0
2006-01-17 02:10:00,89.892,89.908,89.877,89.889,84599999.0
2006-01-17 02:11:00,89.914,89.935,89.891,89.912,233099999.0
2006-01-17 02:12:00,89.935,89.957,89.935,89.948,239100001.0
2006-01-17 02:13:00,89.937,89.937,89.901,89.917,249599997.0
2006-01-17 02:14:00,89.918,89.932,89.916,89.932,97100001.0
2006-01-17 02:15:00,89.93,89.935,89.899,89.9,335600000.0
2006-01-17 02:16:00,89.894,89.934,89.894,89.922,257299995.0
2006-01-17 02:17:00,89.927,89.938,89.911,89.923,107800001.0
2006-01-17 02:18:00,89.948,89.958,89.927,89.937,185399998.0
2006-01-17 02:19:00,89.928,89.956,89.925,89.951,254700001.0
2006-01-17 02:20:00,89.932,89.958,89.932,89.958,202000000.0
2006-01-17 02:21:00,89.953,89.953,89.932,89.932,127199996.0
2006-01-17 02:22:00,89.952,89.964,89.929,89.929,194099998.0
2006-01-17 02:23:00,89.923,89.936,89.905,89.924,197399995.0
2006-01-17 02:24:00,89.917,89.932,89.888,89.9,269099999.0
2006-01-17 02:25:00,89.874,89.89,89.855,89.889,185800000.0
2006-01-17 02:26:00,89.903,89.903,89.874,89.874,189699998.0
2006-01-17 02:27:00,89.897,89.907,89.869,89.886,307600001.0
2006-01-17 02:28:00,89.897,89.898,89.871,89.873,210199999.0
2006-01-17 02:29:00,89.859,89.884,89.858,89.872,282099998.0
2006-01-17 02:30:00,89.85,89.884,89.85,89.876,174200000.0
2006-01-17 02:31:00,89.87,89.892,89.87,89.872,268400002.0
2006-01-17 02:32:00,89.888,89.905,89.875,89.896,173900001.0
2006-01-17 02:33:00,89.881,89.908,89.881,89.895,184600000.0
2006-01-17 02:34:00,89.888,89.907,89.862,89.874,220299997.0
2006-01-17 02:35:00,89.863,89.897,89.863,89.888,269200001.0
2006-01-17 02:36:00,89.887,89.898,89.873,89.885,172699996.0
2006-01-17 02:37:00,89.904,89.912,89.885,89.904,249099999.0
2006-01-17 02:38:00,89.9,89.918,89.893,89.908,203799999.0
2006-01-17 02:39:00,89.902,89.902,89.874,89.895,224700002.0
2006-01-17 02:40:00,89.893,89.898,89.869,89.884,155799999.0
2006-01-17 02:41:00,89.902,89.908,89.881,89.895,393999997.0
2006-01-17 02:42:00,89.903,89.907,89.88,89.892,346399998.0
2006-01-17 02:43:00,89.882,89.91,89.882,89.9,94299999.0
2006-01-17 02:44:00,89.89,89.91,89.889,89.91,293299998.0
2006-01-17 02:45:00,89.902,89.904,89.879,89.892,167600000.0
2006-01-17 02:46:00,89.902,89.912,89.881,89.881,202099999.0
2006-01-17 02:47:00,89.89,89.906,89.871,89.892,240800001.0
2006-01-17 02:48:00,89.898,89.915,89.888,89.905,278200000.0
2006-01-17 02:49:00,89.903,89.905,89.886,89.89,107000001.0
2006-01-17 02:50:00,89.913,89.922,89.898,89.905,100300001.0
2006-01-17 02:51:00,89.908,89.928,89.903,89.925,166999999.0
2006-01-17 02:52:00,89.911,89.935,89.905,89.918,167600001.0
2006-01-17 02:53:00,89.888,89.918,89.888,89.918,217799999.0
2006-01-17 02:54:00,89.907,89.924,89.896,89.908,238900000.0
2006-01-17 02:55:00,89.892,89.905,89.867,89.882,249500001.0
2006-01-17 02:56:00,89.864,89.878,89.827,89.837,290500000.0
2006-01-17 02:57:00,89.803,89.82,89.785,89.789,220200001.0
2006-01-17 02:58:00,89.763,89.763,89.725,89.731,175799999.0
2006-01-17 02:59:00,89.743,89.761,89.73,89.737,373599998.0
2006-01-17 03:00:00,89.755,89.772,89.733,89.754,368800000.0
2006-01-17 03:01:00,89.735,89.761,89.726,89.752,290999999.0
2006-01-17 03:02:00,89.75,89.762,89.736,89.754,247500005.0
2006-01-17 03:03:00,89.751,89.758,89.734,89.75,352300000.0
2006-01-17 03:04:00,89.731,89.753,89.729,89.73,299000000.0
2006-01-17 03:05:00,89.731,89.745,89.709,89.723,265600000.0
2006-01-17 03:06:00,89.723,89.738,89.714,89.738,239700001.0
2006-01-17 03:07:00,89.725,89.743,89.705,89.731,176200003.0
2006-01-17 03:08:00,89.73,89.758,89.719,89.738,322099996.0
2006-01-17 03:09:00,89.734,89.743,89.72,89.729,235199999.0
2006-01-17 03:10:00,89.734,89.751,89.718,89.731,297500004.0
2006-01-17 03:11:00,89.755,89.759,89.733,89.737,220299997.0
2006-01-17 03:12:00,89.742,89.757,89.728,89.738,162900000.0
2006-01-17 03:13:00,89.735,89.758,89.724,89.748,462999997.0
2006-01-17 03:14:00,89.748,89.754,89.731,89.74,182099998.0
2006-01-17 03:15:00,89.743,89.76,89.727,89.73,192500000.0
2006-01-17 03:16:00,89.741,89.765,89.736,89.743,188199998.0
2006-01-17 03:17:00,89.755,89.774,89.752,89.752,151699997.0
2006-01-17 03:18:00,89.753,89.768,89.735,89.756,286300001.0
2006-01-17 03:19:00,89.756,89.764,89.742,89.749,144799998.0
2006-01-17 03:20:00,89.758,89.794,89.758,89.794,95799999.0
2006-01-17 03:21:00,89.791,89.793,89.759,89.765,290700003.0
2006-01-17 03:22:00,89.775,89.782,89.753,89.765,242500003.0
2006-01-17 03:23:00,89.792,89.795,89.77,89.77,183199999.0
2006-01-17 03:24:00,89.766,89.784,89.749,89.758,201700000.0
2006-01-17 03:25:00,89.763,89.769,89.746,89.758,408699999.0
2006-01-17 03:26:00,89.746,89.758,89.738,89.753,178600000.0
2006-01-17 03:27:00,89.737,89.754,89.731,89.737,152900003.0
2006-01-17 03:28:00,89.73,89.745,89.73,89.745,80800003.0
2006-01-17 03:29:00,89.733,89.754,89.731,89.752,97000002.0
2006-01-17 03:30:00,89.76,89.765,89.738,89.738,168400000.0
2006-01-17 03:31:00,89.746,89.758,89.729,89.744,73700001.0
2006-01-17 03:32:00,89.754,89.768,89.733,89.756,305400000.0
2006-01-17 03:33:00,89.755,89.758,89.733,89.733,324099999.0
2006-01-17 03:34:00,89.725,89.743,89.718,89.743,197100002.0
2006-01-17 03:35:00,89.739,89.741,89.714,89.714,193299997.0
2006-01-17 03:36:00,89.737,89.743,89.723,89.727,234300001.0
2006-01-17 03:37:00,89.725,89.744,89.714,89.732,414899998.0
2006-01-17 03:38:00,89.729,89.743,89.707,89.707,141199998.0
2006-01-17 03:39:00,89.678,89.718,89.676,89.7,137300000.0
2006-01-17 03:40:00,89.69,89.721,89.69,89.714,205700005.0
2006-01-17 03:41:00,89.712,89.712,89.689,89.705,131499996.0
2006-01-17 03:42:00,89.693,89.718,89.692,89.718,305000002.0
2006-01-17 03:43:00,89.725,89.738,89.719,89.719,140099999.0
2006-01-17 03:44:00,89.732,89.743,89.685,89.731,149599995.0
2006-01-17 03:45:00,89.732,89.738,89.711,89.718,222200004.0
2006-01-17 03:46:00,89.707,89.727,89.704,89.722,223600001.0
2006-01-17 03:47:00,89.717,89.739,89.711,89.726,132799999.0
2006-01-17 03:48:00,89.72,89.738,89.703,89.721,332199996.0
2006-01-17 03:49:00,89.728,89.728,89.704,89.712,306800001.0
2006-01-17 03:50:00,89.719,89.735,89.707,89.713,142300002.0
2006-01-17 03:51:00,89.726,89.726,89.689,89.689,218299997.0
2006-01-17 03:52:00,89.714,89.717,89.696,89.703,296400001.0
2006-01-17 03:53:00,89.682,89.701,89.675,89.695,140900002.0
2006-01-17 03:54:00,89.698,89.705,89.676,89.676,131000000.0
2006-01-17 03:55:00,89.688,89.688,89.673,89.677,79400000.0
2006-01-17 03:56:00,89.68,89.68,89.641,89.645,215000000.0
2006-01-17 03:57:00,89.655,89.666,89.638,89.638,165700000.0
2006-01-17 03:58:00,89.648,89.662,89.631,89.631,100499998.0
2006-01-17 03:59:00,89.644,89.67,89.644,89.67,110799998.0
2006-01-17 04:00:00,89.625,89.653,89.625,89.633,205599999.0
2006-01-17 04:01:00,89.644,89.667,89.637,89.667,246499996.0
2006-01-17 04:02:00,89.667,89.693,89.66,89.675,102000000.0
2006-01-17 04:03:00,89.697,89.7,89.677,89.7,170900004.0
2006-01-17 04:04:00,89.702,89.714,89.685,89.699,176999998.0
2006-01-17 04:05:00,89.696,89.717,89.685,89.702,225399999.0
2006-01-17 04:06:00,89.667,89.715,89.667,89.715,198799999.0
2006-01-17 04:07:00,89.694,89.718,89.689,89.692,300699995.0
2006-01-17 04:08:00,89.702,89.733,89.685,89.716,133600002.0
2006-01-17 04:09:00,89.738,89.742,89.705,89.705,341300000.0
2006-01-17 04:10:00,89.713,89.735,89.701,89.723,296200003.0
2006-01-17 04:11:00,89.698,89.732,89.698,89.713,148999999.0
2006-01-17 04:12:00,89.72,89.723,89.705,89.716,249699999.0
2006-01-17 04:13:00,89.72,89.725,89.702,89.703,251800000.0
2006-01-17 04:14:00,89.706,89.715,89.69,89.71,316700004.0
2006-01-17 04:15:00,89.697,89.736,89.697,89.736,231499999.0
2006-01-17 04:16:00,89.723,89.746,89.716,89.728,245800000.0
2006-01-17 04:17:00,89.723,89.738,89.712,89.725,177999997.0
2006-01-17 04:18:00,89.705,89.727,89.703,89.717,307899995.0
2006-01-17 04:19:00,89.7,89.717,89.695,89.695,161199998.0
2006-01-17 04:20:00,89.681,89.721,89.681,89.721,440999996.0
2006-01-17 04:21:00,89.714,89.732,89.7,89.718,235499998.0
2006-01-17 04:22:00,89.724,89.744,89.709,89.726,284700004.0
2006-01-17 04:23:00,89.743,89.754,89.731,89.751,168600001.0
2006-01-17 04:24:00,89.753,89.756,89.729,89.729,146800000.0
2006-01-17 04:25:00,89.728,89.74,89.71,89.735,183599999.0
2006-01-17 04:26:00,89.72,89.735,89.72,89.735,23000000.0
2006-01-17 04:27:00,89.73,89.737,89.712,89.72,187599999.0
2006-01-17 04:28:00,89.739,89.739,89.721,89.731,137800001.0
2006-01-17 04:29:00,89.707,89.725,89.699,89.714,288599999.0
2006-01-17 04:30:00,89.713,89.72,89.7,89.72,163399998.0
2006-01-17 04:31:00,89.714,89.749,89.714,89.73,237899998.0
2006-01-17 04:32:00,89.714,89.738,89.709,89.709,259099995.0
2006-01-17 04:33:00,89.699,89.722,89.699,89.715,149800002.0
2006-01-17 04:34:00,89.723,89.731,89.7,89.716,156500000.0
2006-01-17 04:35:00,89.693,89.716,89.693,89.702,250799997.0
2006-01-17 04:36:00,89.709,89.717,89.691,89.695,287800001.0
2006-01-17 04:37:00,89.703,89.716,89.689,89.71,297499999.0
2006-01-17 04:38:00,89.687,89.706,89.67,89.687,211799999.0
2006-01-17 04:39:00,89.686,89.693,89.648,89.668,216499996.0
2006-01-17 04:40:00,89.655,89.671,89.655,89.669,57899999.0
2006-01-17 04:41:00,89.668,89.687,89.654,89.675,324500000.0
2006-01-17 04:42:00,89.687,89.693,89.663,89.685,247499995.0
2006-01-17 04:43:00,89.683,89.683,89.664,89.667,113899999.0
2006-01-17 04:44:00,89.675,89.686,89.667,89.682,112200000.0
2006-01-17 04:45:00,89.674,89.687,89.665,89.677,116400000.0
2006-01-17 04:46:00,89.673,89.684,89.658,89.667,226799999.0
2006-01-17 04:47:00,89.685,89.69,89.662,89.662,153899996.0
2006-01-17 04:48:00,89.666,89.681,89.664,89.679,54800000.0
2006-01-17 04:49:00,89.683,89.684,89.658,89.667,190900002.0
2006-01-17 04:50:00,89.668,89.687,89.659,89.677,129399998.0
2006-01-17 04:51:00,89.666,89.666,89.64,89.64,203199999.0
2006-01-17 04:52:00,89.663,89.668,89.645,89.661,185400000.0
2006-01-17 04:53:00,89.661,89.664,89.634,89.644,256000000.0
2006-01-17 04:54:00,89.654,89.667,89.64,89.66,191900000.0
2006-01-17 04:55:00,89.658,89.658,89.643,89.647,66700000.0
2006-01-17 04:56:00,89.645,89.655,89.623,89.629,155499998.0
2006-01-17 04:57:00,89.645,89.655,89.631,89.638,202500002.0
2006-01-17 04:58:00,89.657,89.657,89.632,89.636,88600000.0
2006-01-17 04:59:00,89.652,89.664,89.64,89.649,169399999.0
2006-01-17 05:00:00,89.649,89.669,89.647,89.668,254400002.0
2006-01-17 05:01:00,89.635,89.658,89.62,89.658,238500001.0
2006-01-17 05:02:00,89.652,89.654,89.604,89.627,181400002.0
2006-01-17 05:03:00,89.65,89.65,89.636,89.636,84100002.0
2006-01-17 05:04:00,89.645,89.65,89.62,89.63,160100000.0
2006-01-17 05:05:00,89.645,89.66,89.63,89.644,139300000.0
2006-01-17 05:06:00,89.652,89.652,89.625,89.635,248800003.0
2006-01-17 05:07:00,89.648,89.648,89.626,89.626,45700001.0
2006-01-17 05:08:00,89.621,89.643,89.62,89.624,225100000.0
2006-01-17 05:09:00,89.643,89.652,89.621,89.63,243300001.0
2006-01-17 05:10:00,89.634,89.661,89.627,89.639,267200001.0
2006-01-17 05:11:00,89.658,89.661,89.633,89.644,178100001.0
2006-01-17 05:12:00,89.644,89.668,89.643,89.643,173000002.0
2006-01-17 05:13:00,89.659,89.659,89.634,89.634,133899996.0
2006-01-17 05:14:00,89.643,89.647,89.625,89.634,216600002.0
2006-01-17 05:15:00,89.656,89.663,89.639,89.642,158000001.0
2006-01-17 05:16:00,89.652,89.669,89.652,89.667,160599996.0
2006-01-17 05:17:00,89.663,89.669,89.643,89.656,126099998.0
2006-01-17 05:18:00,89.668,89.67,89.641,89.643,211000000.0
2006-01-17 05:19:00,89.653,89.654,89.632,89.636,214000003.0
2006-01-17 05:20:00,89.658,89.658,89.628,89.655,201299996.0
2006-01-17 05:21:00,89.647,89.66,89.634,89.652,254499998.0
2006-01-17 05:22:00,89.66,89.672,89.643,89.643,236199999.0
2006-01-17 05:23:00,89.66,89.67,89.641,89.657,108400001.0
2006-01-17 05:24:00,89.662,89.668,89.644,89.654,165299999.0
2006-01-17 05:25:00,89.662,89.674,89.653,89.663,371499998.0
2006-01-17 05:26:00,89.66,89.674,89.654,89.673,181500002.0
2006-01-17 05:27:00,89.67,89.67,89.649,89.65,191700000.0
2006-01-17 05:28:00,89.662,89.676,89.648,89.658,265200001.0
2006-01-17 05:29:00,89.668,89.668,89.656,89.656,25500000.0
2006-01-17 05:30:00,89.655,89.668,89.642,89.665,200600001.0
2006-01-17 05:31:00,89.668,89.677,89.653,89.668,156399999.0
2006-01-17 05:32:00,89.652,89.677,89.652,89.668,232700005.0
2006-01-17 05:33:00,89.658,89.68,89.655,89.673,350000000.0
2006-01-17 05:34:00,89.673,89.675,89.651,89.668,204699997.0
2006-01-17 05:35:00,89.662,89.674,89.643,89.669,277300004.0
2006-01-17 05:36:00,89.671,89.682,89.66,89.663,224999998.0
2006-01-17 05:37:00,89.668,89.688,89.668,89.682,147299999.0
2006-01-17 05:38:00,89.673,89.695,89.673,89.692,231700003.0
2006-01-17 05:39:00,89.668,89.69,89.668,89.685,385699997.0
2006-01-17 05:40:00,89.681,89.709,89.681,89.705,91099999.0
2006-01-17 05:41:00,89.709,89.725,89.7,89.725,71300000.0
2006-01-17 05:42:00,89.724,89.738,89.715,89.724,250100006.0
2006-01-17 05:43:00,89.73,89.73,89.703,89.717,113600001.0
2006-01-17 05:44:00,89.697,89.718,89.692,89.711,199000002.0
2006-01-17 05:45:00,89.713,89.719,89.69,89.697,113299998.0
2006-01-17 05:46:00,89.689,89.714,89.689,89.714,69300000.0
2006-01-17 05:47:00,89.702,89.713,89.66,89.71,260099996.0
2006-01-17 05:48:00,89.711,89.713,89.695,89.695,172500000.0
2006-01-17 05:49:00,89.711,89.733,89.696,89.719,275100000.0
2006-01-17 05:50:00,89.692,89.722,89.692,89.718,215699999.0
2006-01-17 05:51:00,89.73,89.735,89.7,89.725,192399996.0
2006-01-17 05:52:00,89.72,89.73,89.703,89.711,232999999.0
2006-01-17 05:53:00,89.715,89.728,89.705,89.722,213300001.0
2006-01-17 05:54:00,89.716,89.725,89.696,89.708,303999999.0
2006-01-17 05:55:00,89.702,89.721,89.681,89.702,194400003.0
2006-01-17 05:56:00,89.71,89.725,89.71,89.725,24999999.0
2006-01-17 05:57:00,89.726,89.743,89.717,89.73,231299999.0
2006-01-17 05:58:00,89.714,89.734,89.71,89.73,213699999.0
2006-01-17 05:59:00,89.727,89.74,89.722,89.722,141800000.0
2006-01-17 06:00:00,89.715,89.74,89.713,89.735,246099999.0
2006-01-17 06:01:00,89.714,89.735,89.699,89.735,123899997.0
2006-01-17 06:02:00,89.707,89.729,89.707,89.729,55700001.0
2006-01-17 06:03:00,89.725,89.725,89.71,89.71,61399999.0
2006-01-17 06:04:00,89.723,89.73,89.704,89.713,109400000.0
2006-01-17 06:05:00,89.706,89.734,89.706,89.731,416599994.0
2006-01-17 06:06:00,89.725,89.742,89.71,89.723,345299997.0
2006-01-17 06:07:00,89.713,89.72,89.702,89.702,96799999.0
2006-01-17 06:08:00,89.713,89.724,89.702,89.722,159299998.0
2006-01-17 06:09:00,89.704,89.735,89.704,89.735,219399996.0
2006-01-17 06:10:00,89.73,89.74,89.711,89.711,239600000.0
2006-01-17 06:11:00,89.735,89.755,89.705,89.737,132100003.0
2006-01-17 06:12:00,89.748,89.758,89.728,89.738,145699998.0
2006-01-17 06:13:00,89.752,89.752,89.721,89.737,226299999.0
2006-01-17 06:14:00,89.75,89.768,89.749,89.764,72799999.0
2006-01-17 06:15:00,89.762,89.776,89.745,89.75,277000002.0
2006-01-17 06:16:00,89.767,89.771,89.748,89.77,266500001.0
2006-01-17 06:17:00,89.734,89.76,89.734,89.76,118800002.0
2006-01-17 06:18:00,89.756,89.756,89.727,89.735,117600001.0
2006-01-17 06:19:00,89.743,89.756,89.724,89.744,215900000.0
2006-01-17 06:20:00,89.735,89.746,89.735,89.746,35900001.0
2006-01-17 06:21:00,89.723,89.741,89.717,89.734,38800001.0
2006-01-17 06:22:00,89.729,89.747,89.729,89.747,57100000.0
2006-01-17 06:23:00,89.754,89.756,89.734,89.741,262300004.0
2006-01-17 06:24:00,89.75,89.763,89.737,89.754,217399999.0
2006-01-17 06:25:00,89.748,89.76,89.726,89.74,183100000.0
2006-01-17 06:26:00,89.75,89.766,89.75,89.766,28200000.0
2006-01-17 06:27:00,89.765,89.77,89.749,89.763,209499999.0
2006-01-17 06:28:00,89.763,89.769,89.729,89.729,189900001.0
2006-01-17 06:29:00,89.738,89.755,89.737,89.739,190499999.0
2006-01-17 06:30:00,89.745,89.758,89.73,89.745,142000003.0
2006-01-17 06:31:00,89.73,89.75,89.718,89.735,113400003.0
2006-01-17 06:32:00,89.739,89.747,89.718,89.747,263800000.0
2006-01-17 06:33:00,89.728,89.75,89.72,89.75,296499993.0
2006-01-17 06:34:00,89.727,89.739,89.723,89.739,74599998.0
2006-01-17 06:35:00,89.731,89.747,89.713,89.747,142599998.0
2006-01-17 06:36:00,89.748,89.755,89.728,89.729,264799996.0
2006-01-17 06:37:00,89.738,89.75,89.721,89.74,83300000.0
2006-01-17 06:38:00,89.731,89.749,89.719,89.741,76000001.0
2006-01-17 06:39:00,89.747,89.761,89.74,89.74,266700005.0
2006-01-17 06:40:00,89.755,89.768,89.741,89.755,166300000.0
2006-01-17 06:41:00,89.768,89.776,89.754,89.756,311799998.0
2006-01-17 06:42:00,89.754,89.778,89.749,89.768,246699994.0
2006-01-17 06:43:00,89.749,89.768,89.743,89.757,175700000.0
2006-01-17 06:44:00,89.754,89.761,89.737,89.743,66100002.0
2006-01-17 06:45:00,89.766,89.779,89.749,89.768,216800000.0
2006-01-17 06:46:00,89.764,89.777,89.752,89.765,162299998.0
2006-01-17 06:47:00,89.744,89.762,89.731,89.757,298099996.0
2006-01-17 06:48:00,89.766,89.766,89.743,89.743,76200000.0
2006-01-17 06:49:00,89.751,89.763,89.738,89.758,73399999.0
2006-01-17 06:50:00,89.762,89.776,89.753,89.767,279199998.0
2006-01-17 06:51:00,89.751,89.78,89.751,89.78,148899998.0
2006-01-17 06:52:00,89.762,89.782,89.745,89.775,184099999.0
2006-01-17 06:53:00,89.769,89.78,89.749,89.765,214399999.0
2006-01-17 06:54:00,89.753,89.771,89.751,89.767,184400005.0
2006-01-17 06:55:00,89.754,89.767,89.741,89.755,188100003.0
2006-01-17 06:56:00,89.758,89.767,89.739,89.743,213000000.0
2006-01-17 06:57:00,89.764,89.777,89.75,89.762,135699997.0
2006-01-17 06:58:00,89.777,89.782,89.746,89.773,263699999.0
2006-01-17 06:59:00,89.773,89.783,89.759,89.768,258700004.0
2006-01-17 07:00:00,89.775,89.775,89.751,89.751,183599996.0
2006-01-17 07:01:00,89.774,89.804,89.769,89.802,204599997.0
2006-01-17 07:02:00,89.776,89.801,89.771,89.801,188300001.0
2006-01-17 07:03:00,89.784,89.805,89.774,89.792,209099997.0
2006-01-17 07:04:00,89.8,89.812,89.79,89.8,186399998.0
2006-01-17 07:05:00,89.801,89.823,89.799,89.815,123700000.0
2006-01-17 07:06:00,89.815,89.823,89.796,89.799,152999998.0
2006-01-17 07:07:00,89.808,89.82,89.796,89.802,195999998.0
2006-01-17 07:08:00,89.794,89.815,89.78,89.798,81599998.0
2006-01-17 07:09:00,89.786,89.815,89.786,89.794,349800005.0
2006-01-17 07:10:00,89.806,89.806,89.783,89.797,205399998.0
2006-01-17 07:11:00,89.818,89.818,89.792,89.813,215700001.0
2006-01-17 07:12:00,89.791,89.815,89.786,89.805,199000000.0
2006-01-17 07:13:00,89.807,89.813,89.786,89.798,192699999.0
2006-01-17 07:14:00,89.787,89.81,89.784,89.799,282300004.0
2006-01-17 07:15:00,89.793,89.809,89.787,89.809,161000001.0
2006-01-17 07:16:00,89.785,89.813,89.777,89.808,170400001.0
2006-01-17 07:17:00,89.788,89.819,89.788,89.815,258499999.0
2006-01-17 07:18:00,89.809,89.824,89.804,89.804,137100001.0
2006-01-17 07:19:00,89.815,89.823,89.801,89.801,111600001.0
2006-01-17 07:20:00,89.815,89.82,89.796,89.8,248499997.0
2006-01-17 07:21:00,89.804,89.817,89.796,89.808,64499999.0
2006-01-17 07:22:00,89.805,89.812,89.79,89.807,280400003.0
2006-01-17 07:23:00,89.803,89.818,89.791,89.807,224000001.0
2006-01-17 07:24:00,89.81,89.818,89.797,89.803,181799998.0
2006-01-17 07:25:00,89.802,89.824,89.801,89.815,196200000.0
2006-01-17 07:26:00,89.822,89.83,89.797,89.815,234500001.0
2006-01-17 07:27:00,89.81,89.82,89.79,89.798,167300002.0
2006-01-17 07:28:00,89.799,89.822,89.799,89.816,245399996.0
2006-01-17 07:29:00,89.803,89.825,89.799,89.815,195100001.0
2006-01-17 07:30:00,89.82,89.82,89.8,89.8,114099998.0
2006-01-17 07:31:00,89.801,89.822,89.795,89.809,178900000.0
2006-01-17 07:32:00,89.803,89.823,89.795,89.821,211900000.0
2006-01-17 07:33:00,89.803,89.827,89.782,89.827,170499998.0
2006-01-17 07:34:00,89.822,89.836,89.806,89.823,157200001.0
2006-01-17 07:35:00,89.826,89.836,89.807,89.822,179900000.0
2006-01-17 07:36:00,89.824,89.844,89.824,89.835,135800000.0
2006-01-17 07:37:00,89.842,89.848,89.818,89.835,335600001.0
2006-01-17 07:38:00,89.836,89.846,89.816,89.846,215199999.0
2006-01-17 07:39:00,89.847,89.847,89.821,89.824,210499998.0
2006-01-17 07:40:00,89.835,89.84,89.822,89.828,63300000.0
2006-01-17 07:41:00,89.84,89.85,89.827,89.85,239900000.0
2006-01-17 07:42:00,89.85,89.872,89.835,89.855,188199996.0
2006-01-17 07:43:00,89.865,89.87,89.85,89.858,262600000.0
2006-01-17 07:44:00,89.871,89.891,89.863,89.873,192499996.0
2006-01-17 07:45:00,89.85,89.881,89.85,89.872,276499998.0
2006-01-17 07:46:00,89.855,89.886,89.855,89.866,272499998.0
2006-01-17 07:47:00,89.885,89.89,89.87,89.877,37200000.0
2006-01-17 07:48:00,89.887,89.891,89.875,89.876,186300001.0
2006-01-17 07:49:00,89.881,89.901,89.869,89.882,115600000.0
2006-01-17 07:50:00,89.88,89.885,89.855,89.865,295899996.0
2006-01-17 07:51:00,89.875,89.888,89.861,89.861,153899997.0
2006-01-17 07:52:00,89.87,89.877,89.852,89.859,276999996.0
2006-01-17 07:53:00,89.877,89.889,89.858,89.858,235700001.0
2006-01-17 07:54:00,89.879,89.892,89.867,89.892,221600001.0
2006-01-17 07:55:00,89.886,89.903,89.88,89.895,128099998.0
2006-01-17 07:56:00,89.882,89.903,89.88,89.887,188800000.0
2006-01-17 07:57:00,89.89,89.908,89.872,89.876,278300005.0
2006-01-17 07:58:00,89.861,89.891,89.861,89.891,115199997.0
2006-01-17 07:59:00,89.898,89.906,89.875,89.875,222800002.0
2006-01-17 08:00:00,89.89,89.9,89.877,89.9,73799999.0
2006-01-17 08:01:00,89.891,89.916,89.881,89.9,221900000.0
2006-01-17 08:02:00,89.908,89.908,89.885,89.892,132200003.0
2006-01-17 08:03:00,89.898,89.916,89.883,89.914,385599999.0
2006-01-17 08:04:00,89.917,89.919,89.892,89.896,187500001.0
2006-01-17 08:05:00,89.884,89.906,89.883,89.897,189699999.0
2006-01-17 08:06:00,89.885,89.909,89.885,89.901,190499999.0
2006-01-17 08:07:00,89.883,89.924,89.883,89.912,226600002.0
2006-01-17 08:08:00,89.896,89.923,89.895,89.914,158899998.0
2006-01-17 08:09:00,89.89,89.925,89.89,89.925,225400002.0
2006-01-17 08:10:00,89.921,89.937,89.912,89.921,71400000.0
2006-01-17 08:11:00,89.928,89.944,89.91,89.924,252600001.0
2006-01-17 08:12:00,89.918,89.937,89.908,89.919,148999999.0
2006-01-17 08:13:00,89.918,89.922,89.889,89.889,278699999.0
2006-01-17 08:14:00,89.923,89.929,89.907,89.91,323899999.0
2006-01-17 08:15:00,89.924,89.924,89.874,89.874,174999999.0
2006-01-17 08:16:00,89.902,89.909,89.87,89.881,197299997.0
2006-01-17 08:17:00,89.895,89.897,89.878,89.89,170199997.0
2006-01-17 08:18:00,89.893,89.903,89.875,89.888,205799999.0
2006-01-17 08:19:00,89.878,89.891,89.844,89.879,210700000.0
2006-01-17 08:20:00,89.886,89.886,89.844,89.844,109900000.0
2006-01-17 08:21:00,89.858,89.87,89.849,89.87,162800002.0
2006-01-17 08:22:00,89.847,89.868,89.843,89.858,163400002.0
2006-01-17 08:23:00,89.847,89.873,89.847,89.873,61500001.0
2006-01-17 08:24:00,89.875,89.875,89.832,89.832,236200002.0
2006-01-17 08:25:00,89.854,89.863,89.837,89.85,157200000.0
2006-01-17 08:26:00,89.838,89.86,89.832,89.855,177999997.0
2006-01-17 08:27:00,89.853,89.864,89.835,89.847,321700001.0
2006-01-17 08:28:00,89.845,89.886,89.845,89.886,294799996.0
2006-01-17 08:29:00,89.88,89.88,89.845,89.845,196300000.0
2006-01-17 08:30:00,89.849,89.861,89.829,89.86,231499998.0
2006-01-17 08:31:00,89.877,89.877,89.843,89.849,198499998.0
2006-01-17 08:32:00,89.859,89.861,89.845,89.845,72199996.0
2006-01-17 08:33:00,89.848,89.866,89.839,89.839,110499999.0
2006-01-17 08:34:00,89.85,89.87,89.843,89.865,174300002.0
2006-01-17 08:35:00,89.865,89.867,89.848,89.852,250800000.0
2006-01-17 08:36:00,89.845,89.872,89.843,89.858,300799997.0
2006-01-17 08:37:00,89.837,89.853,89.806,89.818,321399996.0
2006-01-17 08:38:00,89.802,89.82,89.798,89.802,166899999.0
2006-01-17 08:39:00,89.8,89.816,89.782,89.801,239099999.0
2006-01-17 08:40:00,89.823,89.83,89.81,89.81,227099999.0
2006-01-17 08:41:00,89.812,89.823,89.797,89.814,259900001.0
2006-01-17 08:42:00,89.818,89.828,89.804,89.824,217500000.0
2006-01-17 08:43:00,89.802,89.827,89.8,89.827,314399999.0
2006-01-17 08:44:00,89.839,89.844,89.81,89.81,171099998.0
2006-01-17 08:45:00,89.837,89.837,89.809,89.813,233700002.0
2006-01-17 08:46:00,89.804,89.824,89.803,89.821,185300003.0
2006-01-17 08:47:00,89.802,89.82,89.792,89.803,239400001.0
2006-01-17 08:48:00,89.796,89.804,89.779,89.781,251999999.0
2006-01-17 08:49:00,89.79,89.8,89.773,89.788,272500004.0
2006-01-17 08:50:00,89.783,89.806,89.762,89.781,297899997.0
2006-01-17 08:51:00,89.775,89.802,89.754,89.782,280299996.0
2006-01-17 08:52:00,89.8,89.81,89.787,89.804,294399999.0
2006-01-17 08:53:00,89.809,89.827,89.777,89.799,181999998.0
2006-01-17 08:54:00,89.817,89.82,89.793,89.812,264000006.0
2006-01-17 08:55:00,89.779,89.803,89.779,89.795,120900000.0
2006-01-17 08:56:00,89.786,89.806,89.777,89.797,275900001.0
2006-01-17 08:57:00,89.804,89.814,89.787,89.799,262299999.0
2006-01-17 08:58:00,89.804,89.804,89.767,89.767,171800000.0
2006-01-17 08:59:00,89.772,89.776,89.744,89.744,77500000.0
2006-01-17 09:00:00,89.755,89.755,89.725,89.742,316699998.0
2006-01-17 09:01:00,89.724,89.753,89.724,89.74,299900001.0
2006-01-17 09:02:00,89.741,89.751,89.725,89.731,165200001.0
2006-01-17 09:03:00,89.742,89.75,89.725,89.728,235699999.0
2006-01-17 09:04:00,89.736,89.741,89.714,89.721,277699999.0
2006-01-17 09:05:00,89.743,89.751,89.711,89.731,320700001.0
2006-01-17 09:06:00,89.75,89.762,89.738,89.762,284400000.0
2006-01-17 09:07:00,89.749,89.765,89.736,89.751,167200000.0
2006-01-17 09:08:00,89.752,89.788,89.732,89.75,293700005.0
2006-01-17 09:09:00,89.747,89.766,89.736,89.761,223300002.0
2006-01-17 09:10:00,89.757,89.759,89.734,89.745,278300002.0
2006-01-17 09:11:00,89.75,89.762,89.719,89.755,224599997.0
2006-01-17 09:12:00,89.757,89.777,89.745,89.764,200500001.0
2006-01-17 09:13:00,89.77,89.783,89.76,89.767,218400000.0
2006-01-17 09:14:00,89.79,89.792,89.772,89.772,69399999.0
2006-01-17 09:15:00,89.793,89.807,89.783,89.783,135099998.0
2006-01-17 09:16:00,89.803,89.826,89.803,89.806,191100001.0
2006-01-17 09:17:00,89.8,89.817,89.79,89.815,184099998.0
2006-01-17 09:18:00,89.779,89.801,89.769,89.788,226900002.0
2006-01-17 09:19:00,89.772,89.772,89.716,89.732,192099995.0
2006-01-17 09:20:00,89.755,89.755,89.721,89.728,303900001.0
2006-01-17 09:21:00,89.748,89.76,89.735,89.741,297399996.0
2006-01-17 09:22:00,89.739,89.76,89.738,89.745,265099998.0
2006-01-17 09:23:00,89.741,89.763,89.731,89.739,294499997.0
2006-01-17 09:24:00,89.757,89.775,89.753,89.767,296000001.0
2006-01-17 09:25:00,89.762,89.773,89.737,89.753,345800002.0
2006-01-17 09:26:00,89.753,89.774,89.753,89.774,48700000.0
2006-01-17 09:27:00,89.75,89.764,89.71,89.728,312700002.0
2006-01-17 09:28:00,89.728,89.744,89.716,89.737,303199996.0
2006-01-17 09:29:00,89.747,89.754,89.737,89.742,118000001.0
2006-01-17 09:30:00,89.748,89.752,89.719,89.733,232800005.0
2006-01-17 09:31:00,89.751,89.752,89.73,89.73,157000002.0
2006-01-17 09:32:00,89.741,89.743,89.721,89.725,328200001.0
2006-01-17 09:33:00,89.723,89.725,89.692,89.708,269699998.0
2006-01-17 09:34:00,89.677,89.708,89.675,89.691,215399999.0
2006-01-17 09:35:00,89.688,89.728,89.688,89.713,199500001.0
2006-01-17 09:36:00,89.72,89.746,89.717,89.742,251900000.0
2006-01-17 09:37:00,89.736,89.76,89.732,89.76,306800002.0
2006-01-17 09:38:00,89.767,89.784,89.755,89.766,216100000.0
2006-01-17 09:39:00,89.735,89.754,89.72,89.728,277799996.0
2006-01-17 09:40:00,89.725,89.737,89.713,89.726,166399997.0
2006-01-17 09:41:00,89.733,89.748,89.716,89.734,237699998.0
2006-01-17 09:42:00,89.744,89.76,89.736,89.758,365700005.0
2006-01-17 09:43:00,89.749,89.767,89.741,89.755,96099997.0
2006-01-17 09:44:00,89.763,89.778,89.751,89.757,144800000.0
2006-01-17 09:45:00,89.784,89.786,89.766,89.766,199499998.0
2006-01-17 09:46:00,89.787,89.789,89.768,89.783,234499996.0
2006-01-17 09:47:00,89.779,89.782,89.76,89.761,176499998.0
2006-01-17 09:48:00,89.776,89.797,89.763,89.783,217900001.0
2006-01-17 09:49:00,89.777,89.793,89.772,89.785,213300001.0
2006-01-17 09:50:00,89.77,89.798,89.765,89.766,209300000.0
2006-01-17 09:51:00,89.76,89.786,89.757,89.768,136700000.0
2006-01-17 09:52:00,89.769,89.781,89.75,89.773,276200001.0
2006-01-17 09:53:00,89.765,89.787,89.76,89.76,201000000.0
2006-01-17 09:54:00,89.778,89.778,89.758,89.761,273800002.0
2006-01-17 09:55:00,89.76,89.8,89.76,89.789,141199999.0
2006-01-17 09:56:00,89.787,89.798,89.773,89.777,230300001.0
2006-01-17 09:57:00,89.778,89.794,89.766,89.785,396199998.0
2006-01-17 09:58:00,89.754,89.802,89.754,89.792,288000000.0
2006-01-17 09:59:00,89.776,89.801,89.768,89.768,214199996.0
2006-01-17 10:00:00,89.786,89.803,89.772,89.78,150299998.0
2006-01-17 10:01:00,89.798,89.838,89.792,89.792,253599996.0
2006-01-17 10:02:00,89.821,89.821,89.798,89.798,69700002.0
2006-01-17 10:03:00,89.808,89.823,89.795,89.799,157099999.0
2006-01-17 10:04:00,89.817,89.817,89.789,89.794,170199999.0
2006-01-17 10:05:00,89.794,89.812,89.784,89.794,105700000.0
2006-01-17 10:06:00,89.809,89.818,89.798,89.813,220999998.0
2006-01-17 10:07:00,89.763,89.786,89.763,89.786,35399999.0
2006-01-17 10:08:00,89.756,89.791,89.756,89.791,169199997.0
2006-01-17 10:09:00,89.794,89.794,89.777,89.782,167799997.0
2006-01-17 10:10:00,89.764,89.807,89.764,89.785,291000004.0
2006-01-17 10:11:00,89.798,89.824,89.798,89.82,200900003.0
2006-01-17 10:12:00,89.801,89.822,89.793,89.811,276999998.0
2006-01-17 10:13:00,89.802,89.816,89.79,89.809,105099998.0
2006-01-17 10:14:00,89.81,89.822,89.798,89.799,146799999.0
2006-01-17 10:15:00,89.819,89.819,89.786,89.796,149500002.0
2006-01-17 10:16:00,89.789,89.818,89.786,89.818,207000002.0
2006-01-17 10:17:00,89.816,89.826,89.79,89.79,202399996.0
2006-01-17 10:18:00,89.802,89.802,89.772,89.772,178100000.0
2006-01-17 10:19:00,89.79,89.802,89.772,89.775,253800001.0
2006-01-17 10:20:00,89.772,89.786,89.748,89.78,287099999.0
2006-01-17 10:21:00,89.775,89.785,89.758,89.778,202899999.0
2006-01-17 10:22:00,89.783,89.796,89.771,89.791,311899999.0
2006-01-17 10:23:00,89.759,89.786,89.759,89.778,89599999.0
2006-01-17 10:24:00,89.772,89.814,89.772,89.814,183300000.0
2006-01-17 10:25:00,89.818,89.826,89.806,89.807,171500000.0
2006-01-17 10:26:00,89.804,89.817,89.791,89.811,163600001.0
2006-01-17 10:27:00,89.822,89.824,89.798,89.798,270400001.0
2006-01-17 10:28:00,89.795,89.825,89.793,89.803,234399999.0
2006-01-17 10:29:00,89.793,89.804,89.775,89.777,216600000.0
2006-01-17 10:30:00,89.791,89.791,89.764,89.764,168999998.0
2006-01-17 10:31:00,89.795,89.795,89.743,89.766,148300001.0
2006-01-17 10:32:00,89.792,89.8,89.774,89.793,258699999.0
2006-01-17 10:33:00,89.795,89.795,89.769,89.77,245799999.0
2006-01-17 10:34:00,89.785,89.796,89.77,89.793,287300001.0
2006-01-17 10:35:00,89.785,89.805,89.785,89.804,142100001.0
2006-01-17 10:36:00,89.808,89.826,89.794,89.799,263700004.0
2006-01-17 10:37:00,89.809,89.824,89.793,89.802,271700002.0
2006-01-17 10:38:00,89.808,89.816,89.784,89.802,168499999.0
2006-01-17 10:39:00,89.793,89.817,89.793,89.815,191399999.0
2006-01-17 10:40:00,89.787,89.816,89.787,89.807,178100001.0
2006-01-17 10:41:00,89.802,89.814,89.795,89.814,174100003.0
2006-01-17 10:42:00,89.798,89.823,89.791,89.82,273799997.0
2006-01-17 10:43:00,89.816,89.824,89.787,89.798,311499998.0
2006-01-17 10:44:00,89.82,89.827,89.792,89.792,319799998.0
2006-01-17 10:45:00,89.822,89.828,89.804,89.812,327100000.0
2006-01-17 10:46:00,89.817,89.827,89.804,89.814,38300000.0
2006-01-17 10:47:00,89.832,89.838,89.815,89.831,247399999.0
2006-01-17 10:48:00,89.808,89.833,89.808,89.83,246200000.0
2006-01-17 10:49:00,89.833,89.843,89.821,89.843,155500001.0
2006-01-17 10:50:00,89.847,89.847,89.81,89.81,195299998.0
2006-01-17 10:51:00,89.827,89.851,89.818,89.836,101399999.0
2006-01-17 10:52:00,89.825,89.856,89.825,89.848,154900000.0
2006-01-17 10:53:00,89.834,89.847,89.82,89.842,264500004.0
2006-01-17 10:54:00,89.846,89.855,89.785,89.831,226800000.0
2006-01-17 10:55:00,89.813,89.837,89.813,89.832,202100001.0
2006-01-17 10:56:00,89.81,89.837,89.805,89.837,206999999.0
2006-01-17 10:57:00,89.837,89.844,89.82,89.829,290099998.0
2006-01-17 10:58:00,89.845,89.847,89.821,89.832,265500004.0
2006-01-17 10:59:00,89.843,89.846,89.823,89.823,153899998.0
2006-01-17 11:00:00,89.847,89.854,89.825,89.825,179099999.0
2006-01-17 11:01:00,89.86,89.867,89.836,89.847,198099999.0
2006-01-17 11:02:00,89.849,89.867,89.836,89.862,324699995.0
2006-01-17 11:03:00,89.872,89.872,89.837,89.837,122399999.0
2006-01-17 11:04:00,89.84,89.853,89.823,89.836,147700000.0
2006-01-17 11:05:00,89.836,89.856,89.82,89.833,348899995.0
2006-01-17 11:06:00,89.857,89.875,89.831,89.857,214200000.0
2006-01-17 11:07:00,89.838,89.875,89.832,89.856,291500001.0
2006-01-17 11:08:00,89.846,89.869,89.841,89.846,217399999.0
2006-01-17 11:09:00,89.854,89.858,89.83,89.83,154900001.0
2006-01-17 11:10:00,89.828,89.855,89.828,89.845,153399999.0
2006-01-17 11:11:00,89.837,89.858,89.819,89.84,303700001.0
2006-01-17 11:12:00,89.858,89.86,89.835,89.84,152800000.0
2006-01-17 11:13:00,89.854,89.861,89.839,89.848,283099998.0
2006-01-17 11:14:00,89.852,89.868,89.844,89.857,241700003.0
2006-01-17 11:15:00,89.84,89.869,89.84,89.863,338900001.0
2006-01-17 11:16:00,89.864,89.884,89.854,89.875,210999998.0
2006-01-17 11:17:00,89.877,89.886,89.864,89.871,243999999.0
2006-01-17 11:18:00,89.855,89.872,89.843,89.858,262899998.0
2006-01-17 11:19:00,89.826,89.858,89.826,89.854,369900001.0
2006-01-17 11:20:00,89.852,89.852,89.828,89.835,246400000.0
2006-01-17 11:21:00,89.827,89.846,89.819,89.844,264399999.0
2006-01-17 11:22:00,89.829,89.846,89.826,89.835,210600002.0
2006-01-17 11:23:00,89.825,89.827,89.797,89.82,287499998.0
2006-01-17 11:24:00,89.828,89.832,89.81,89.82,241599998.0
2006-01-17 11:25:00,89.822,89.839,89.816,89.828,256099997.0
2006-01-17 11:26:00,89.825,89.857,89.821,89.852,357399993.0
2006-01-17 11:27:00,89.835,89.853,89.818,89.834,329100004.0
2006-01-17 11:28:00,89.831,89.863,89.831,89.851,217700001.0
2006-01-17 11:29:00,89.852,89.852,89.811,89.826,243800001.0
2006-01-17 11:30:00,89.822,89.843,89.818,89.841,301099998.0
2006-01-17 11:31:00,89.842,89.855,89.827,89.845,253399996.0
2006-01-17 11:32:00,89.839,89.852,89.825,89.834,265100001.0
2006-01-17 11:33:00,89.838,89.849,89.805,89.805,158499999.0
2006-01-17 11:34:00,89.83,89.854,89.812,89.821,308000001.0
2006-01-17 11:35:00,89.818,89.828,89.796,89.816,234399999.0
2006-01-17 11:36:00,89.823,89.829,89.805,89.806,166599997.0
2006-01-17 11:37:00,89.816,89.849,89.816,89.842,246500002.0
2006-01-17 11:38:00,89.833,89.853,89.831,89.853,325000002.0
2006-01-17 11:39:00,89.836,89.86,89.836,89.86,153399998.0
2006-01-17 11:40:00,89.845,89.866,89.825,89.866,254099999.0
2006-01-17 11:41:00,89.867,89.867,89.834,89.84,365299997.0
2006-01-17 11:42:00,89.853,89.869,89.83,89.841,119499999.0
2006-01-17 11:43:00,89.823,89.848,89.803,89.812,232499999.0
2006-01-17 11:44:00,89.798,89.832,89.798,89.82,299900000.0
2006-01-17 11:45:00,89.817,89.826,89.801,89.818,314000002.0
2006-01-17 11:46:00,89.807,89.824,89.805,89.822,228599997.0
2006-01-17 11:47:00,89.803,89.827,89.803,89.827,247400000.0
2006-01-17 11:48:00,89.82,89.861,89.813,89.834,180599998.0
2006-01-17 11:49:00,89.801,89.833,89.801,89.823,416700001.0
2006-01-17 11:50:00,89.821,89.835,89.796,89.82,262000000.0
2006-01-17 11:51:00,89.811,89.829,89.802,89.824,132300000.0
2006-01-17 11:52:00,89.828,89.828,89.802,89.812,329800004.0
2006-01-17 11:53:00,89.831,89.841,89.814,89.821,327400002.0
2006-01-17 11:54:00,89.802,89.818,89.796,89.813,252399994.0
2006-01-17 11:55:00,89.811,89.82,89.795,89.802,154199999.0
2006-01-17 11:56:00,89.828,89.835,89.801,89.82,175400001.0
2006-01-17 11:57:00,89.837,89.845,89.81,89.81,176000002.0
2006-01-17 11:58:00,89.787,89.83,89.787,89.823,305299998.0
2006-01-17 11:59:00,89.829,89.85,89.816,89.816,297399997.0
2006-01-17 12:00:00,89.825,89.83,89.796,89.819,358599996.0
2006-01-17 12:01:00,89.829,89.839,89.816,89.816,206999997.0
2006-01-17 12:02:00,89.83,89.846,89.796,89.83,270700001.0
2006-01-17 12:03:00,89.839,89.854,89.827,89.836,270900002.0
2006-01-17 12:04:00,89.842,89.854,89.828,89.83,237699997.0
2006-01-17 12:05:00,89.829,89.85,89.829,89.85,114799998.0
2006-01-17 12:06:00,89.838,89.858,89.83,89.858,246699999.0
2006-01-17 12:07:00,89.835,89.86,89.835,89.855,363900002.0
2006-01-17 12:08:00,89.85,89.85,89.805,89.805,210399999.0
2006-01-17 12:09:00,89.8,89.834,89.8,89.831,153100001.0
2006-01-17 12:10:00,89.833,89.833,89.798,89.799,126199998.0
2006-01-17 12:11:00,89.796,89.828,89.796,89.82,331499998.0
2006-01-17 12:12:00,89.809,89.826,89.787,89.787,381699996.0
2006-01-17 12:13:00,89.797,89.808,89.774,89.795,168800001.0
2006-01-17 12:14:00,89.795,89.809,89.783,89.802,320899995.0
2006-01-17 12:15:00,89.788,89.803,89.769,89.797,321300003.0
2006-01-17 12:16:00,89.787,89.802,89.772,89.778,263499996.0
2006-01-17 12:17:00,89.787,89.814,89.782,89.8,291899999.0
2006-01-17 12:18:00,89.807,89.815,89.782,89.782,131499999.0
2006-01-17 12:19:00,89.808,89.818,89.793,89.797,256999993.0
2006-01-17 12:20:00,89.8,89.824,89.8,89.82,194200000.0
2006-01-17 12:21:00,89.817,89.826,89.797,89.805,243699998.0
2006-01-17 12:22:00,89.809,89.815,89.785,89.815,89200001.0
2006-01-17 12:23:00,89.81,89.813,89.787,89.787,266900004.0
2006-01-17 12:24:00,89.803,89.828,89.803,89.82,187599999.0
2006-01-17 12:25:00,89.812,89.822,89.784,89.784,98599999.0
2006-01-17 12:26:00,89.793,89.806,89.785,89.804,134500004.0
2006-01-17 12:27:00,89.791,89.791,89.757,89.757,271899999.0
2006-01-17 12:28:00,89.767,89.781,89.752,89.781,278900001.0
2006-01-17 12:29:00,89.79,89.807,89.775,89.794,385300002.0
2006-01-17 12:30:00,89.799,89.808,89.781,89.784,258899997.0
2006-01-17 12:31:00,89.812,89.817,89.787,89.791,205799998.0
2006-01-17 12:32:00,89.813,89.814,89.791,89.795,231900002.0
2006-01-17 12:33:00,89.782,89.812,89.782,89.806,193400000.0
2006-01-17 12:34:00,89.791,89.822,89.79,89.79,156200001.0
2006-01-17 12:35:00,89.793,89.825,89.793,89.825,83100000.0
2006-01-17 12:36:00,89.824,89.832,89.8,89.815,240800002.0
2006-01-17 12:37:00,89.836,89.846,89.815,89.834,268999994.0
2006-01-17 12:38:00,89.835,89.844,89.824,89.827,125099999.0
2006-01-17 12:39:00,89.816,89.83,89.804,89.812,124999999.0
2006-01-17 12:40:00,89.816,89.827,89.796,89.799,165099998.0
2006-01-17 12:41:00,89.783,89.8,89.783,89.794,244899997.0
2006-01-17 12:42:00,89.767,89.797,89.762,89.797,220899998.0
2006-01-17 12:43:00,89.801,89.809,89.778,89.809,319100004.0
2006-01-17 12:44:00,89.823,89.823,89.794,89.794,141999999.0
2006-01-17 12:45:00,89.792,89.827,89.792,89.824,318099996.0
2006-01-17 12:46:00,89.805,89.833,89.79,89.806,217899998.0
2006-01-17 12:47:00,89.8,89.826,89.787,89.805,347000000.0
2006-01-17 12:48:00,89.829,89.839,89.819,89.819,393300004.0
2006-01-17 12:49:00,89.832,89.854,89.83,89.854,100199998.0
2006-01-17 12:50:00,89.832,89.849,89.823,89.849,321800005.0
2006-01-17 12:51:00,89.844,89.849,89.825,89.832,203899998.0
2006-01-17 12:52:00,89.824,89.845,89.824,89.84,204699995.0
2006-01-17 12:53:00,89.83,89.83,89.762,89.762,145099998.0
2006-01-17 12:54:00,89.812,89.831,89.807,89.813,140999998.0
2006-01-17 12:55:00,89.798,89.844,89.798,89.833,217099996.0
2006-01-17 12:56:00,89.827,89.84,89.805,89.819,131599997.0
2006-01-17 12:57:00,89.82,89.84,89.82,89.84,31700000.0
2006-01-17 12:58:00,89.844,89.844,89.815,89.815,263000003.0
2006-01-17 12:59:00,89.814,89.834,89.796,89.823,260199997.0
2006-01-17 13:00:00,89.818,89.838,89.81,89.83,267700000.0
2006-01-17 13:01:00,89.835,89.846,89.822,89.834,168999999.0
2006-01-17 13:02:00,89.831,89.842,89.811,89.818,326000004.0
2006-01-17 13:03:00,89.827,89.852,89.827,89.852,114599998.0
2006-01-17 13:04:00,89.839,89.863,89.836,89.863,150500002.0
2006-01-17 13:05:00,89.845,89.863,89.838,89.853,90100000.0
2006-01-17 13:06:00,89.829,89.86,89.829,89.834,198299996.0
2006-01-17 13:07:00,89.828,89.862,89.828,89.848,208500000.0
2006-01-17 13:08:00,89.859,89.877,89.846,89.862,171999998.0
2006-01-17 13:09:00,89.853,89.875,89.848,89.86,312499997.0
2006-01-17 13:10:00,89.85,89.85,89.825,89.845,192299999.0
2006-01-17 13:11:00,89.843,89.846,89.823,89.843,237100004.0
2006-01-17 13:12:00,89.84,89.84,89.81,89.82,280799998.0
2006-01-17 13:13:00,89.815,89.845,89.815,89.831,114099999.0
2006-01-17 13:14:00,89.821,89.851,89.816,89.816,309099998.0
2006-01-17 13:15:00,89.824,89.837,89.804,89.804,391199996.0
2006-01-17 13:16:00,89.837,89.87,89.837,89.849,189299997.0
2006-01-17 13:17:00,89.86,89.878,89.834,89.863,198100004.0
2006-01-17 13:18:00,89.833,89.858,89.826,89.851,334700002.0
2006-01-17 13:19:00,89.849,89.861,89.831,89.831,266600002.0
2006-01-17 13:20:00,89.826,89.841,89.824,89.839,68999998.0
2006-01-17 13:21:00,89.824,89.844,89.821,89.834,220699999.0
2006-01-17 13:22:00,89.817,89.841,89.815,89.828,259999998.0
2006-01-17 13:23:00,89.799,89.818,89.794,89.809,279700001.0
2006-01-17 13:24:00,89.806,89.806,89.784,89.792,139499997.0
2006-01-17 13:25:00,89.806,89.815,89.786,89.791,194300001.0
2006-01-17 13:26:00,89.795,89.807,89.779,89.793,268699998.0
2006-01-17 13:27:00,89.776,89.795,89.768,89.783,99300002.0
2006-01-17 13:28:00,89.794,89.802,89.777,89.781,171399999.0
2006-01-17 13:29:00,89.795,89.808,89.781,89.801,231800000.0
2006-01-17 13:30:00,89.799,89.805,89.766,89.786,256099996.0
2006-01-17 13:31:00,89.81,89.852,89.799,89.835,308699998.0
2006-01-17 13:32:00,89.855,89.858,89.836,89.846,262900001.0
2006-01-17 13:33:00,89.846,89.873,89.846,89.86,116500001.0
2006-01-17 13:34:00,89.841,89.862,89.836,89.842,154100000.0
2006-01-17 13:35:00,89.863,89.868,89.834,89.868,307999999.0
2006-01-17 13:36:00,89.869,89.871,89.85,89.853,251199995.0
2006-01-17 13:37:00,89.864,89.872,89.844,89.865,283299996.0
2006-01-17 13:38:00,89.856,89.873,89.839,89.858,242299998.0
2006-01-17 13:39:00,89.857,89.871,89.843,89.871,136800000.0
2006-01-17 13:40:00,89.87,89.88,89.853,89.863,106700000.0
2006-01-17 13:41:00,89.857,89.878,89.835,89.848,185299997.0
2006-01-17 13:42:00,89.831,89.851,89.81,89.832,157799998.0
2006-01-17 13:43:00,89.83,89.851,89.825,89.845,239900003.0
2006-01-17 13:44:00,89.84,89.84,89.818,89.819,151399997.0
2006-01-17 13:45:00,89.82,89.837,89.788,89.803,239799997.0
2006-01-17 13:46:00,89.779,89.825,89.779,89.825,102100000.0
2006-01-17 13:47:00,89.81,89.84,89.805,89.823,381900004.0
2006-01-17 13:48:00,89.785,89.802,89.77,89.79,132499999.0
2006-01-17 13:49:00,89.793,89.823,89.793,89.823,96700000.0
2006-01-17 13:50:00,89.801,89.834,89.788,89.834,317599998.0
2006-01-17 13:51:00,89.821,89.842,89.812,89.833,125399999.0
2006-01-17 13:52:00,89.831,89.844,89.811,89.824,240899997.0
2006-01-17 13:53:00,89.851,89.875,89.833,89.862,252599994.0
2006-01-17 13:54:00,89.854,89.875,89.842,89.869,289699999.0
2006-01-17 13:55:00,89.874,89.88,89.851,89.855,138800003.0
2006-01-17 13:56:00,89.862,89.868,89.844,89.856,193000001.0
2006-01-17 13:57:00,89.868,89.872,89.84,89.853,198299997.0
2006-01-17 13:58:00,89.874,89.884,89.852,89.852,155000000.0
2006-01-17 13:59:00,89.863,89.875,89.857,89.875,201300000.0
2006-01-17 14:00:00,89.86,89.882,89.852,89.878,286500002.0
2006-01-17 14:01:00,89.876,89.876,89.845,89.859,284800003.0
2006-01-17 14:02:00,89.837,89.856,89.816,89.838,259499999.0
2006-01-17 14:03:00,89.846,89.856,89.834,89.837,225900001.0
2006-01-17 14:04:00,89.84,89.856,89.809,89.829,293800004.0
2006-01-17 14:05:00,89.841,89.859,89.827,89.827,86300000.0
2006-01-17 14:06:00,89.825,89.872,89.825,89.872,174300000.0
2006-01-17 14:07:00,89.854,89.872,89.84,89.856,113499998.0
2006-01-17 14:08:00,89.856,89.858,89.83,89.83,212799999.0
2006-01-17 14:09:00,89.837,89.841,89.822,89.822,159700002.0
2006-01-17 14:10:00,89.838,89.841,89.815,89.828,231399998.0
2006-01-17 14:11:00,89.827,89.837,89.801,89.805,313499995.0
2006-01-17 14:12:00,89.815,89.815,89.78,89.78,308099999.0
2006-01-17 14:13:00,89.786,89.799,89.767,89.778,162400001.0
2006-01-17 14:14:00,89.769,89.783,89.758,89.769,186899997.0
2006-01-17 14:15:00,89.756,89.788,89.756,89.788,227899996.0
2006-01-17 14:16:00,89.774,89.803,89.774,89.795,117400000.0
2006-01-17 14:17:00,89.787,89.815,89.787,89.812,132700000.0
2006-01-17 14:18:00,89.802,89.817,89.772,89.802,129399999.0
2006-01-17 14:19:00,89.794,89.816,89.78,89.791,283000003.0
2006-01-17 14:20:00,89.793,89.814,89.786,89.796,185500001.0
2006-01-17 14:21:00,89.818,89.818,89.794,89.796,217500000.0
2006-01-17 14:22:00,89.777,89.799,89.771,89.786,355600002.0
2006-01-17 14:23:00,89.775,89.798,89.763,89.79,250400001.0
2006-01-17 14:24:00,89.792,89.8,89.761,89.781,138399999.0
2006-01-17 14:25:00,89.797,89.808,89.783,89.792,162800000.0
2006-01-17 14:26:00,89.782,89.813,89.777,89.803,174300000.0
2006-01-17 14:27:00,89.804,89.813,89.787,89.805,208700001.0
2006-01-17 14:28:00,89.801,89.801,89.77,89.781,192099998.0
2006-01-17 14:29:00,89.786,89.798,89.776,89.798,287500001.0
2006-01-17 14:30:00,89.786,89.786,89.73,89.733,189999999.0
2006-01-17 14:31:00,89.757,89.769,89.695,89.753,320299998.0
2006-01-17 14:32:00,89.748,89.787,89.748,89.775,231499996.0
2006-01-17 14:33:00,89.764,89.803,89.762,89.803,98799999.0
2006-01-17 14:34:00,89.808,89.813,89.776,89.781,245100002.0
2006-01-17 14:35:00,89.811,89.82,89.784,89.801,168700000.0
2006-01-17 14:36:00,89.825,89.841,89.804,89.821,221099996.0
2006-01-17 14:37:00,89.839,89.839,89.808,89.815,210799998.0
2006-01-17 14:38:00,89.824,89.843,89.808,89.831,356399999.0
2006-01-17 14:39:00,89.838,89.851,89.825,89.845,196300001.0
2006-01-17 14:40:00,89.855,89.859,89.831,89.847,229100000.0
2006-01-17 14:41:00,89.858,89.865,89.836,89.837,194100001.0
2006-01-17 14:42:00,89.836,89.855,89.836,89.844,234499998.0
2006-01-17 14:43:00,89.823,89.845,89.807,89.845,221399998.0
2006-01-17 14:44:00,89.847,89.854,89.824,89.845,265799998.0
2006-01-17 14:45:00,89.842,89.842,89.818,89.832,383000001.0
2006-01-17 14:46:00,89.8,89.83,89.8,89.83,262600000.0
2006-01-17 14:47:00,89.813,89.828,89.788,89.816,140400003.0
2006-01-17 14:48:00,89.812,89.823,89.804,89.821,118399999.0
2006-01-17 14:49:00,89.823,89.832,89.8,89.8,216899997.0
2006-01-17 14:50:00,89.814,89.847,89.813,89.844,289699996.0
2006-01-17 14:51:00,89.851,89.851,89.814,89.814,312899996.0
2006-01-17 14:52:00,89.821,89.847,89.821,89.841,249599996.0
2006-01-17 14:53:00,89.833,89.844,89.816,89.823,219399998.0
2006-01-17 14:54:00,89.821,89.843,89.808,89.837,250200003.0
2006-01-17 14:55:00,89.842,89.853,89.824,89.824,345499997.0
2006-01-17 14:56:00,89.824,89.837,89.813,89.833,185399999.0
2006-01-17 14:57:00,89.84,89.84,89.809,89.81,270299996.0
2006-01-17 14:58:00,89.82,89.84,89.812,89.828,252500004.0
2006-01-17 14:59:00,89.792,89.832,89.781,89.81,183199999.0
2006-01-17 15:00:00,89.831,89.832,89.813,89.813,151799999.0
2006-01-17 15:01:00,89.815,89.838,89.815,89.826,176699997.0
2006-01-17 15:02:00,89.83,89.842,89.816,89.823,127400001.0
2006-01-17 15:03:00,89.826,89.844,89.814,89.832,95500000.0
2006-01-17 15:04:00,89.819,89.85,89.819,89.845,256699999.0
2006-01-17 15:05:00,89.837,89.885,89.826,89.885,242500002.0
2006-01-17 15:06:00,89.887,89.891,89.857,89.891,166299999.0
2006-01-17 15:07:00,89.88,89.88,89.854,89.863,152799996.0
2006-01-17 15:08:00,89.861,89.882,89.856,89.868,219499996.0
2006-01-17 15:09:00,89.856,89.874,89.847,89.871,246200003.0
2006-01-17 15:10:00,89.867,89.87,89.838,89.844,205799997.0
2006-01-17 15:11:00,89.847,89.861,89.825,89.844,232800005.0
2006-01-17 15:12:00,89.836,89.853,89.826,89.853,216299999.0
2006-01-17 15:13:00,89.847,89.854,89.83,89.841,182399999.0
2006-01-17 15:14:00,89.836,89.854,89.826,89.829,159300001.0
2006-01-17 15:15:00,89.844,89.857,89.818,89.844,255300001.0
2006-01-17 15:16:00,89.851,89.858,89.834,89.84,308100000.0
2006-01-17 15:17:00,89.842,89.875,89.839,89.875,348100000.0
2006-01-17 15:18:00,89.855,89.873,89.854,89.872,139399997.0
2006-01-17 15:19:00,89.86,89.876,89.835,89.851,329299996.0
2006-01-17 15:20:00,89.849,89.878,89.849,89.872,209799999.0
2006-01-17 15:21:00,89.871,89.886,89.849,89.871,136499999.0
2006-01-17 15:22:00,89.867,89.905,89.845,89.903,247099997.0
2006-01-17 15:23:00,89.906,89.926,89.901,89.915,343899999.0
2006-01-17 15:24:00,89.924,89.93,89.902,89.905,341499993.0
2006-01-17 15:25:00,89.92,89.92,89.888,89.902,102700002.0
2006-01-17 15:26:00,89.881,89.899,89.876,89.89,261100003.0
2006-01-17 15:27:00,89.874,89.907,89.874,89.907,303700000.0
2006-01-17 15:28:00,89.895,89.908,89.882,89.896,203800003.0
2006-01-17 15:29:00,89.874,89.902,89.874,89.896,138699998.0
2006-01-17 15:30:00,89.881,89.912,89.881,89.885,300099997.0
2006-01-17 15:31:00,89.885,89.885,89.862,89.862,52300000.0
2006-01-17 15:32:00,89.838,89.865,89.838,89.846,313000003.0
2006-01-17 15:33:00,89.869,89.87,89.854,89.854,173300001.0
2006-01-17 15:34:00,89.86,89.875,89.839,89.857,248500000.0
2006-01-17 15:35:00,89.831,89.85,89.818,89.837,212100003.0
2006-01-17 15:36:00,89.85,89.856,89.833,89.836,243799999.0
2006-01-17 15:37:00,89.842,89.874,89.842,89.867,114600000.0
2006-01-17 15:38:00,89.841,89.883,89.841,89.869,236999999.0
2006-01-17 15:39:00,89.873,89.886,89.849,89.865,115600001.0
2006-01-17 15:40:00,89.867,89.889,89.861,89.872,197900003.0
2006-01-17 15:41:00,89.866,89.888,89.864,89.885,143399999.0
2006-01-17 15:42:00,89.878,89.906,89.874,89.887,189299997.0
2006-01-17 15:43:00,89.905,89.916,89.892,89.904,107900001.0
2006-01-17 15:44:00,89.898,89.919,89.892,89.906,160899999.0
2006-01-17 15:45:00,89.888,89.905,89.884,89.903,135799999.0
2006-01-17 15:46:00,89.904,89.904,89.884,89.884,111799999.0
2006-01-17 15:47:00,89.867,89.894,89.867,89.883,306899999.0
2006-01-17 15:48:00,89.878,89.878,89.856,89.856,175500001.0
2006-01-17 15:49:00,89.848,89.883,89.848,89.875,153799999.0
2006-01-17 15:50:00,89.858,89.878,89.853,89.875,306499999.0
2006-01-17 15:51:00,89.869,89.895,89.861,89.888,260899998.0
2006-01-17 15:52:00,89.896,89.907,89.862,89.883,299999998.0
2006-01-17 15:53:00,89.872,89.894,89.863,89.892,209999996.0
2006-01-17 15:54:00,89.884,89.884,89.838,89.838,130899999.0
2006-01-17 15:55:00,89.873,89.903,89.868,89.903,134200001.0
2006-01-17 15:56:00,89.889,89.903,89.859,89.889,170500002.0
2006-01-17 15:57:00,89.894,89.899,89.876,89.887,278200000.0
2006-01-17 15:58:00,89.894,89.914,89.894,89.914,70400000.0
2006-01-17 15:59:00,89.925,89.927,89.889,89.909,300299998.0
2006-01-17 16:00:00,89.91,89.913,89.888,89.895,237099999.0
2006-01-17 16:01:00,89.9,89.911,89.878,89.878,160000000.0
2006-01-17 16:02:00,89.877,89.909,89.877,89.902,211599998.0
2006-01-17 16:03:00,89.903,89.928,89.898,89.92,340199999.0
2006-01-17 16:04:00,89.916,89.916,89.877,89.877,243499999.0
2006-01-17 16:05:00,89.874,89.901,89.869,89.901,280200002.0
2006-01-17 16:06:00,89.891,89.905,89.876,89.899,142100001.0
2006-01-17 16:07:00,89.878,89.901,89.874,89.893,312199997.0
2006-01-17 16:08:00,89.885,89.897,89.872,89.885,103799998.0
2006-01-17 16:09:00,89.867,89.887,89.867,89.884,296799996.0
2006-01-17 16:10:00,89.883,89.891,89.857,89.862,395099994.0
2006-01-17 16:11:00,89.883,89.892,89.871,89.879,37700000.0
2006-01-17 16:12:00,89.9,89.908,89.871,89.899,316199995.0
2006-01-17 16:13:00,89.899,89.905,89.86,89.865,285499996.0
2006-01-17 16:14:00,89.846,89.866,89.831,89.866,176999995.0
2006-01-17 16:15:00,89.848,89.865,89.823,89.86,230499997.0
2006-01-17 16:16:00,89.858,89.885,89.844,89.858,275399997.0
2006-01-17 16:17:00,89.849,89.854,89.804,89.804,287999998.0
2006-01-17 16:18:00,89.848,89.859,89.829,89.839,212899996.0
2006-01-17 16:19:00,89.867,89.884,89.859,89.874,138300002.0
2006-01-17 16:20:00,89.871,89.877,89.848,89.861,190800000.0
2006-01-17 16:21:00,89.868,89.876,89.848,89.862,256000000.0
2006-01-17 16:22:00,89.883,89.901,89.877,89.888,157199999.0
2006-01-17 16:23:00,89.873,89.89,89.858,89.87,196300000.0
2006-01-17 16:24:00,89.866,89.866,89.839,89.849,231100000.0
2006-01-17 16:25:00,89.864,89.864,89.828,89.836,241699999.0
2006-01-17 16:26:00,89.839,89.877,89.839,89.873,166799999.0
2006-01-17 16:27:00,89.867,89.87,89.844,89.844,419199994.0
2006-01-17 16:28:00,89.84,89.859,89.836,89.85,382399991.0
2006-01-17 16:29:00,89.848,89.848,89.816,89.816,235999999.0
2006-01-17 16:30:00,89.831,89.837,89.808,89.817,126000000.0
2006-01-17 16:31:00,89.83,89.856,89.82,89.856,251799998.0
2006-01-17 16:32:00,89.85,89.85,89.822,89.838,97500001.0
2006-01-17 16:33:00,89.846,89.852,89.818,89.82,352800000.0
2006-01-17 16:34:00,89.831,89.838,89.806,89.806,140600000.0
2006-01-17 16:35:00,89.829,89.856,89.818,89.836,253699997.0
2006-01-17 16:36:00,89.857,89.867,89.834,89.835,326099996.0
2006-01-17 16:37:00,89.846,89.856,89.824,89.839,282800000.0
2006-01-17 16:38:00,89.843,89.867,89.843,89.858,241000002.0
2006-01-17 16:39:00,89.837,89.865,89.837,89.841,235100001.0
2006-01-17 16:40:00,89.847,89.861,89.839,89.861,120100000.0
2006-01-17 16:41:00,89.865,89.865,89.828,89.828,178699999.0
2006-01-17 16:42:00,89.85,89.867,89.831,89.855,271699998.0
2006-01-17 16:43:00,89.84,89.879,89.84,89.865,277199999.0
2006-01-17 16:44:00,89.867,89.884,89.862,89.877,232900000.0
2006-01-17 16:45:00,89.872,89.88,89.856,89.875,235000004.0
2006-01-17 16:46:00,89.875,89.875,89.842,89.847,271099999.0
2006-01-17 16:47:00,89.87,89.878,89.844,89.86,168800002.0
2006-01-17 16:48:00,89.846,89.867,89.834,89.861,247699994.0
2006-01-17 16:49:00,89.86,89.874,89.838,89.854,185199995.0
2006-01-17 16:50:00,89.876,89.89,89.874,89.89,73800000.0
2006-01-17 16:51:00,89.88,89.892,89.863,89.892,264900003.0
2006-01-17 16:52:00,89.881,89.9,89.862,89.869,293799995.0
2006-01-17 16:53:00,89.862,89.877,89.843,89.862,181900003.0
2006-01-17 16:54:00,89.847,89.879,89.847,89.875,283200004.0
2006-01-17 16:55:00,89.853,89.873,89.84,89.859,296699994.0
2006-01-17 16:56:00,89.853,89.865,89.837,89.854,201400004.0
2006-01-17 16:57:00,89.85,89.869,89.845,89.862,262500001.0
2006-01-17 16:58:00,89.847,89.875,89.847,89.871,136700002.0
2006-01-17 16:59:00,89.848,89.901,89.848,89.898,146199998.0
2006-01-17 17:00:00,89.904,89.914,89.886,89.911,235400001.0
2006-01-17 17:01:00,89.903,89.929,89.876,89.911,191100000.0
2006-01-17 17:02:00,89.918,89.932,89.902,89.919,111700001.0
2006-01-17 17:03:00,89.922,89.953,89.914,89.924,262099999.0
2006-01-17 17:04:00,89.954,89.976,89.954,89.972,156100001.0
2006-01-17 17:05:00,89.98,89.985,89.956,89.956,263500000.0
2006-01-17 17:06:00,89.972,89.991,89.952,89.952,233700001.0
2006-01-17 17:07:00,89.962,89.981,89.962,89.976,125100000.0
2006-01-17 17:08:00,89.972,89.972,89.957,89.957,171000001.0
2006-01-17 17:09:00,89.934,89.954,89.922,89.94,252900003.0
2006-01-17 17:10:00,89.947,89.955,89.934,89.938,226500003.0
2006-01-17 17:11:00,89.927,89.948,89.92,89.943,199500000.0
2006-01-17 17:12:00,89.957,89.957,89.931,89.939,210600001.0
2006-01-17 17:13:00,89.93,89.943,89.907,89.94,308299996.0
2006-01-17 17:14:00,89.925,89.962,89.918,89.962,372600000.0
2006-01-17 17:15:00,89.93,89.947,89.922,89.935,239200001.0
2006-01-17 17:16:00,89.908,89.942,89.904,89.926,233199999.0
2006-01-17 17:17:00,89.937,89.948,89.917,89.923,282300003.0
2006-01-17 17:18:00,89.916,89.938,89.915,89.938,315199995.0
2006-01-17 17:19:00,89.931,89.946,89.917,89.933,308100002.0
2006-01-17 17:20:00,89.919,89.939,89.912,89.925,161399997.0
2006-01-17 17:21:00,89.915,89.927,89.897,89.914,118000001.0
2006-01-17 17:22:00,89.914,89.93,89.89,89.908,169399999.0
2006-01-17 17:23:00,89.899,89.93,89.897,89.93,117499998.0
2006-01-17 17:24:00,89.91,89.928,89.91,89.922,96999998.0
2006-01-17 17:25:00,89.908,89.934,89.908,89.928,144300000.0
2006-01-17 17:26:00,89.935,89.942,89.923,89.923,149700001.0
2006-01-17 17:27:00,89.933,89.941,89.919,89.919,204200000.0
2006-01-17 17:28:00,89.928,89.942,89.918,89.935,158100000.0
2006-01-17 17:29:00,89.934,89.948,89.91,89.925,302099998.0
2006-01-17 17:30:00,89.937,89.95,89.921,89.928,147699997.0
2006-01-17 17:31:00,89.947,89.962,89.932,89.937,236999998.0
2006-01-17 17:32:00,89.963,89.976,89.938,89.963,214899999.0
2006-01-17 17:33:00,89.965,89.983,89.953,89.971,263799996.0
2006-01-17 17:34:00,89.977,89.978,89.95,89.95,209199996.0
2006-01-17 17:35:00,89.962,89.965,89.937,89.937,261000001.0
2006-01-17 17:36:00,89.947,89.967,89.943,89.956,247800003.0
2006-01-17 17:37:00,89.954,89.954,89.919,89.923,175200000.0
2006-01-17 17:38:00,89.943,89.946,89.918,89.937,102899998.0
2006-01-17 17:39:00,89.934,89.95,89.926,89.935,254699999.0
2006-01-17 17:40:00,89.916,89.962,89.916,89.962,211500002.0
2006-01-17 17:41:00,89.963,89.963,89.928,89.928,124000000.0
2006-01-17 17:42:00,89.928,89.95,89.928,89.945,262799998.0
2006-01-17 17:43:00,89.933,89.967,89.926,89.967,225300000.0
2006-01-17 17:44:00,89.963,89.971,89.947,89.959,208799997.0
2006-01-17 17:45:00,89.977,89.986,89.958,89.964,343299999.0
2006-01-17 17:46:00,89.984,89.988,89.952,89.952,260700001.0
2006-01-17 17:47:00,89.979,89.99,89.964,89.966,356899997.0
2006-01-17 17:48:00,89.985,90.001,89.968,89.992,208599997.0
2006-01-17 17:49:00,89.971,90.025,89.971,90.025,187799999.0
2006-01-17 17:50:00,90.042,90.056,90.024,90.042,197099997.0
2006-01-17 17:51:00,90.034,90.093,90.034,90.088,120099999.0
2006-01-17 17:52:00,90.068,90.091,90.066,90.091,375300001.0
2006-01-17 17:53:00,90.076,90.116,90.076,90.116,133299998.0
2006-01-17 17:54:00,90.116,90.129,90.102,90.127,148099998.0
2006-01-17 17:55:00,90.117,90.133,90.099,90.118,264900003.0
2006-01-17 17:56:00,90.108,90.166,90.108,90.14,167200001.0
2006-01-17 17:57:00,90.152,90.162,90.112,90.112,170799999.0
2006-01-17 17:58:00,90.119,90.13,90.101,90.113,222100003.0
2006-01-17 17:59:00,90.127,90.16,90.127,90.146,196900003.0
2006-01-17 18:00:00,90.162,90.173,90.14,90.149,209599996.0
2006-01-17 18:01:00,90.113,90.149,90.107,90.135,1875899994.0
2006-01-17 18:02:00,90.24,90.24,90.23,90.24,1834000005.0
2006-01-17 18:03:00,90.23,90.24,90.23,90.23,1834000005.0
2006-01-17 18:04:00,90.24,90.24,90.23,90.23,1834000005.0
2006-01-17 18:05:00,90.22,90.22,90.22,90.22,1834000005.0
2006-01-17 18:06:00,90.23,90.23,90.22,90.23,1834000005.0
2006-01-17 18:07:00,90.22,90.23,90.22,90.22,1834000005.0
2006-01-17 18:08:00,90.23,90.23,90.21,90.21,1834000005.0
2006-01-17 18:09:00,90.2,90.21,90.2,90.21,1834000005.0
2006-01-17 18:10:00,90.144,90.17,90.131,90.152,1834000005.0
2006-01-17 18:11:00,90.149,90.179,90.148,90.16,1024799997.0
2006-01-17 18:12:00,90.163,90.179,90.138,90.138,1238099992.0
2006-01-17 18:13:00,90.158,90.181,90.144,90.15,2024899982.0
2006-01-17 18:14:00,90.22,90.22,90.2,90.21,1257599997.0
2006-01-17 18:15:00,90.22,90.22,90.21,90.22,1257599997.0
2006-01-17 18:16:00,90.23,90.23,90.22,90.22,1257599997.0
2006-01-17 18:17:00,90.156,90.18,90.136,90.147,1257599997.0
2006-01-17 18:18:00,90.157,90.194,90.153,90.176,1260699993.0
2006-01-17 18:19:00,90.24,90.25,90.24,90.24,1888299997.0
2006-01-17 18:20:00,90.23,90.25,90.23,90.24,1888299997.0
2006-01-17 18:21:00,90.179,90.218,90.17,90.218,1888299997.0
2006-01-17 18:22:00,90.209,90.226,90.2,90.21,1168900001.0
2006-01-17 18:23:00,90.27,90.28,90.26,90.27,2071899993.0
2006-01-17 18:24:00,90.28,90.29,90.28,90.29,2071899993.0
2006-01-17 18:25:00,90.28,90.29,90.28,90.28,2071899993.0
2006-01-17 18:26:00,90.144,90.171,90.131,90.152,2071899993.0
2006-01-17 18:27:00,90.144,90.166,90.13,90.152,1358200006.0
2006-01-17 18:28:00,90.153,90.168,90.123,90.152,1720900007.0
2006-01-17 18:29:00,90.155,90.161,90.127,90.145,956199999.0
2006-01-17 18:30:00,90.151,90.181,90.139,90.145,787300001.0
2006-01-17 18:31:00,90.138,90.155,90.116,90.136,1303299999.0
2006-01-17 18:32:00,90.142,90.155,90.129,90.132,1991299992.0
2006-01-17 18:33:00,90.29,90.3,90.29,90.29,2085499989.0
2006-01-17 18:34:00,90.124,90.152,90.115,90.139,2085499989.0
2006-01-17 18:35:00,90.131,90.145,90.108,90.13,1837999993.0
2006-01-17 18:36:00,90.137,90.137,90.1,90.109,806499995.0
2006-01-17 18:37:00,90.117,90.129,90.091,90.107,1076799994.0
2006-01-17 18:38:00,90.107,90.118,90.076,90.093,820199998.0
2006-01-17 18:39:00,90.094,90.128,90.088,90.111,992899997.0
2006-01-17 18:40:00,90.112,90.135,90.097,90.103,1899099981.0
2006-01-17 18:41:00,90.125,90.143,90.105,90.105,813499997.0
2006-01-17 18:42:00,90.109,90.133,90.104,90.108,1160099995.0
2006-01-17 18:43:00,90.111,90.133,90.102,90.133,612499998.0
2006-01-17 18:44:00,90.137,90.143,90.111,90.111,923800007.0
2006-01-17 18:45:00,90.111,90.143,90.111,90.132,641499997.0
2006-01-17 18:46:00,90.137,90.142,90.115,90.116,692300002.0
2006-01-17 18:47:00,90.106,90.123,90.1,90.115,294700001.0
2006-01-17 18:48:00,90.111,90.117,90.085,90.104,472200002.0
2006-01-17 18:49:00,90.114,90.126,90.103,90.124,788099997.0
2006-01-17 18:50:00,90.122,90.138,90.104,90.114,736399998.0
2006-01-17 18:51:00,90.118,90.148,90.116,90.143,1255699990.0
2006-01-17 18:52:00,90.16,90.17,90.136,90.136,1328799994.0
2006-01-17 18:53:00,90.14,90.162,90.126,90.158,1343399996.0
2006-01-17 18:54:00,90.163,90.192,90.154,90.167,1473499991.0
2006-01-17 18:55:00,90.188,90.207,90.181,90.202,1641399988.0
2006-01-17 18:56:00,90.205,90.216,90.183,90.202,349699998.0
2006-01-17 18:57:00,90.196,90.212,90.184,90.197,593199998.0
2006-01-17 18:58:00,90.196,90.213,90.182,90.211,1080000006.0
2006-01-17 18:59:00,90.202,90.234,90.199,90.211,1395000002.0
2006-01-17 19:00:00,90.214,90.238,90.212,90.232,157500000.0
2006-01-17 19:01:00,90.221,90.25,90.214,90.23,542799997.0
2006-01-17 19:02:00,90.235,90.238,90.212,90.212,163200001.0
2006-01-17 19:03:00,90.224,90.227,90.202,90.202,569000001.0
2006-01-17 19:04:00,90.217,90.224,90.2,90.203,585900000.0
2006-01-17 19:05:00,90.214,90.217,90.193,90.193,367499999.0
2006-01-17 19:06:00,90.198,90.225,90.194,90.21,884499996.0
2006-01-17 19:07:00,90.215,90.225,90.193,90.193,1262199996.0
2006-01-17 19:08:00,90.205,90.212,90.173,90.173,1460799993.0
2006-01-17 19:09:00,90.195,90.205,90.17,90.2,753499997.0
2006-01-17 19:10:00,90.194,90.204,90.178,90.204,351500003.0
2006-01-17 19:11:00,90.19,90.204,90.174,90.187,470300004.0
2006-01-17 19:12:00,90.185,90.199,90.172,90.189,187699999.0
2006-01-17 19:13:00,90.201,90.202,90.171,90.171,371100001.0
2006-01-17 19:14:00,90.196,90.201,90.176,90.187,351999995.0
2006-01-17 19:15:00,90.2,90.208,90.181,90.186,1032199995.0
2006-01-17 19:16:00,90.185,90.197,90.172,90.184,462600006.0
2006-01-17 19:17:00,90.2,90.2,90.165,90.182,814299995.0
2006-01-17 19:18:00,90.197,90.221,90.185,90.188,596499993.0
2006-01-17 19:19:00,90.18,90.222,90.18,90.217,1017199997.0
2006-01-17 19:20:00,90.21,90.231,90.188,90.231,762600002.0
2006-01-17 19:21:00,90.218,90.23,90.205,90.225,861300005.0
2006-01-17 19:22:00,90.241,90.245,90.22,90.225,218300003.0
2006-01-17 19:23:00,90.246,90.258,90.224,90.252,1733500001.0
2006-01-17 19:24:00,90.256,90.28,90.243,90.27,782599999.0
2006-01-17 19:25:00,90.277,90.277,90.244,90.25,1198700001.0
2006-01-17 19:26:00,90.263,90.277,90.243,90.243,2044099994.0
2006-01-17 19:27:00,90.257,90.28,90.251,90.268,1220899989.0
2006-01-17 19:28:00,90.266,90.271,90.247,90.254,960299993.0
2006-01-17 19:29:00,90.254,90.269,90.242,90.258,388699999.0
2006-01-17 19:30:00,90.258,90.272,90.247,90.272,1062599995.0
2006-01-17 19:31:00,90.265,90.27,90.242,90.256,579000002.0
2006-01-17 19:32:00,90.268,90.271,90.25,90.255,872999999.0
2006-01-17 19:33:00,90.253,90.289,90.253,90.278,669899996.0
2006-01-17 19:34:00,90.268,90.285,90.258,90.275,1171300002.0
2006-01-17 19:35:00,90.275,90.279,90.232,90.258,1017800008.0
2006-01-17 19:36:00,90.275,90.275,90.245,90.255,752599995.0
2006-01-17 19:37:00,90.271,90.287,90.262,90.274,226599998.0
2006-01-17 19:38:00,90.274,90.285,90.251,90.26,923499998.0
2006-01-17 19:39:00,90.257,90.279,90.248,90.265,727099992.0
2006-01-17 19:40:00,90.245,90.272,90.244,90.244,716099995.0
2006-01-17 19:41:00,90.25,90.273,90.232,90.261,998600002.0
2006-01-17 19:42:00,90.261,90.265,90.238,90.248,761699998.0
2006-01-17 19:43:00,90.235,90.252,90.224,90.25,359299999.0
2006-01-17 19:44:00,90.248,90.265,90.236,90.236,884299999.0
2006-01-17 19:45:00,90.252,90.268,90.233,90.255,489899997.0
2006-01-17 19:46:00,90.266,90.278,90.247,90.247,652299999.0
2006-01-17 19:47:00,90.244,90.268,90.233,90.268,303000000.0
2006-01-17 19:48:00,90.266,90.28,90.246,90.254,1035199998.0
2006-01-17 19:49:00,90.247,90.269,90.246,90.265,705399998.0
2006-01-17 19:50:00,90.246,90.267,90.238,90.241,629000001.0
2006-01-17 19:51:00,90.26,90.268,90.236,90.237,616500000.0
2006-01-17 19:52:00,90.252,90.262,90.233,90.236,592899996.0
2006-01-17 19:53:00,90.253,90.254,90.221,90.221,729400002.0
2006-01-17 19:54:00,90.219,90.242,90.214,90.241,741099992.0
2006-01-17 19:55:00,90.228,90.248,90.22,90.244,248499996.0
2006-01-17 19:56:00,90.23,90.245,90.217,90.242,411100001.0
2006-01-17 19:57:00,90.229,90.25,90.22,90.243,569699997.0
2006-01-17 19:58:00,90.217,90.238,90.208,90.238,934999993.0
2006-01-17 19:59:00,90.234,90.25,90.226,90.245,812399985.0
2006-01-17 20:00:00,90.228,90.244,90.224,90.238,340099995.0
2006-01-17 20:01:00,90.237,90.237,90.206,90.215,458999992.0
2006-01-17 20:02:00,90.232,90.233,90.209,90.217,585899995.0
2006-01-17 20:03:00,90.235,90.246,90.217,90.23,443399999.0
2006-01-17 20:04:00,90.223,90.238,90.203,90.214,555400002.0
2006-01-17 20:05:00,90.204,90.229,90.199,90.22,554999997.0
2006-01-17 20:06:00,90.201,90.225,90.184,90.207,778399994.0
2006-01-17 20:07:00,90.22,90.225,90.201,90.201,460300003.0
2006-01-17 20:08:00,90.22,90.22,90.192,90.207,748899995.0
2006-01-17 20:09:00,90.216,90.229,90.202,90.208,495599998.0
2006-01-17 20:10:00,90.227,90.227,90.2,90.2,550200000.0
2006-01-17 20:11:00,90.215,90.231,90.177,90.207,1283799994.0
2006-01-17 20:12:00,90.194,90.229,90.194,90.207,1695699994.0
2006-01-17 20:13:00,90.208,90.214,90.188,90.199,992500000.0
2006-01-17 20:14:00,90.195,90.221,90.174,90.221,498800000.0
2006-01-17 20:15:00,90.223,90.226,90.195,90.195,1055200000.0
2006-01-17 20:16:00,90.202,90.223,90.185,90.203,1341199995.0
2006-01-17 20:17:00,90.188,90.211,90.188,90.205,264000001.0
2006-01-17 20:18:00,90.213,90.219,90.195,90.195,250499999.0
2006-01-17 20:19:00,90.205,90.225,90.183,90.216,1702999993.0
2006-01-17 20:20:00,90.222,90.236,90.199,90.226,1493700001.0
2006-01-17 20:21:00,90.236,90.246,90.22,90.222,485999997.0
2006-01-17 20:22:00,90.231,90.249,90.213,90.226,862699991.0
2006-01-17 20:23:00,90.251,90.261,90.225,90.229,984899999.0
2006-01-17 20:24:00,90.235,90.255,90.234,90.251,512400003.0
2006-01-17 20:25:00,90.245,90.27,90.233,90.25,782299996.0
2006-01-17 20:26:00,90.238,90.256,90.229,90.246,380699999.0
2006-01-17 20:27:00,90.245,90.245,90.21,90.213,1311100000.0
2006-01-17 20:28:00,90.21,90.222,90.198,90.213,2117199996.0
2006-01-17 20:29:00,90.15,90.17,90.15,90.16,1338999994.0
2006-01-17 20:30:00,90.17,90.19,90.16,90.18,1338999994.0
2006-01-17 20:31:00,90.194,90.206,90.177,90.188,1338999994.0
2006-01-17 20:32:00,90.203,90.215,90.18,90.183,1970799990.0
2006-01-17 20:33:00,90.187,90.202,90.162,90.194,628599997.0
2006-01-17 20:34:00,90.18,90.194,90.17,90.191,366400000.0
2006-01-17 20:35:00,90.175,90.193,90.161,90.18,607300004.0
2006-01-17 20:36:00,90.185,90.195,90.167,90.18,614199995.0
2006-01-17 20:37:00,90.18,90.204,90.163,90.185,571500000.0
2006-01-17 20:38:00,90.168,90.203,90.166,90.199,1419799993.0
2006-01-17 20:39:00,90.187,90.217,90.186,90.214,1125199989.0
2006-01-17 20:40:00,90.215,90.22,90.19,90.203,1708600003.0
2006-01-17 20:41:00,90.19,90.222,90.19,90.219,915200002.0
2006-01-17 20:42:00,90.208,90.226,90.193,90.212,812399996.0
2006-01-17 20:43:00,90.219,90.24,90.208,90.217,514900002.0
2006-01-17 20:44:00,90.226,90.24,90.21,90.235,1179899994.0
2006-01-17 20:45:00,90.235,90.248,90.21,90.23,990999989.0
2006-01-17 20:46:00,90.234,90.244,90.213,90.213,792499996.0
2006-01-17 20:47:00,90.227,90.237,90.205,90.21,1396999993.0
2006-01-17 20:48:00,90.225,90.235,90.205,90.212,956200001.0
2006-01-17 20:49:00,90.221,90.254,90.22,90.232,731099995.0
2006-01-17 20:50:00,90.238,90.256,90.223,90.241,977700007.0
2006-01-17 20:51:00,90.227,90.25,90.216,90.229,623999999.0
2006-01-17 20:52:00,90.208,90.235,90.2,90.235,543500002.0
2006-01-17 20:53:00,90.216,90.228,90.198,90.228,1346800004.0
2006-01-17 20:54:00,90.21,90.226,90.198,90.211,370499997.0
2006-01-17 20:55:00,90.209,90.213,90.18,90.193,1197099998.0
2006-01-17 20:56:00,90.182,90.217,90.182,90.196,834300000.0
2006-01-17 20:57:00,90.194,90.204,90.178,90.187,1308199992.0
2006-01-17 20:59:00,90.187,90.204,90.137,90.172,2135400003.0
2006-01-17 21:00:00,90.17,90.19,90.17,90.17,2086300003.0
2006-01-17 21:01:00,90.194,90.198,90.161,90.172,2086300003.0
2006-01-17 21:02:00,90.183,90.19,90.157,90.177,714800007.0
2006-01-17 21:03:00,90.182,90.199,90.173,90.186,548300002.0
2006-01-17 21:04:00,90.173,90.198,90.173,90.187,397900000.0
2006-01-17 21:05:00,90.18,90.191,90.162,90.173,395199994.0
2006-01-17 21:06:00,90.175,90.178,90.157,90.159,554099997.0
2006-01-17 21:07:00,90.155,90.184,90.155,90.179,483900000.0
2006-01-17 21:08:00,90.163,90.195,90.163,90.184,518400001.0
2006-01-17 21:09:00,90.171,90.197,90.171,90.187,300700001.0
2006-01-17 21:10:00,90.173,90.189,90.167,90.182,407400000.0
2006-01-17 21:11:00,90.17,90.19,90.169,90.185,522000006.0
2006-01-17 21:12:00,90.164,90.195,90.164,90.178,416599996.0
2006-01-17 21:13:00,90.167,90.187,90.16,90.174,847100009.0
2006-01-17 21:14:00,90.175,90.178,90.146,90.164,1275099997.0
2006-01-17 21:15:00,90.167,90.179,90.153,90.165,1140600007.0
2006-01-17 21:16:00,90.155,90.181,90.15,90.172,853599996.0
2006-01-17 21:17:00,90.178,90.178,90.136,90.151,1268699994.0
2006-01-17 21:18:00,90.167,90.174,90.139,90.144,837499993.0
2006-01-17 21:19:00,90.141,90.176,90.141,90.168,1154199994.0
2006-01-17 21:20:00,90.157,90.175,90.142,90.155,1537000007.0
2006-01-17 21:21:00,90.163,90.176,90.144,90.145,1946199999.0
2006-01-17 21:22:00,90.14,90.166,90.13,90.148,1655999997.0
2006-01-17 21:23:00,90.152,90.166,90.127,90.14,867600003.0
2006-01-17 21:24:00,90.141,90.151,90.128,90.135,835399991.0
2006-01-17 21:25:00,90.134,90.138,90.11,90.111,1197699999.0
2006-01-17 21:26:00,90.111,90.14,90.109,90.132,435399995.0
2006-01-17 21:27:00,90.135,90.14,90.119,90.12,363500001.0
2006-01-17 21:28:00,90.141,90.155,90.135,90.142,233100003.0
2006-01-17 21:29:00,90.154,90.154,90.116,90.13,674199993.0
2006-01-17 21:30:00,90.155,90.174,90.143,90.15,436900004.0
2006-01-17 21:31:00,90.149,90.18,90.145,90.175,238000000.0
2006-01-17 21:32:00,90.185,90.187,90.158,90.167,1603899989.0
2006-01-17 21:33:00,90.173,90.173,90.154,90.165,230799999.0
2006-01-17 21:34:00,90.166,90.19,90.155,90.17,493999999.0
2006-01-17 21:35:00,90.175,90.175,90.138,90.143,367499994.0
2006-01-17 21:36:00,90.145,90.167,90.13,90.142,215099998.0
2006-01-17 21:37:00,90.149,90.162,90.126,90.135,355100000.0
2006-01-17 21:38:00,90.136,90.149,90.124,90.124,445699994.0
2006-01-17 21:39:00,90.127,90.148,90.125,90.145,223199999.0
2006-01-17 21:40:00,90.142,90.151,90.122,90.124,462699999.0
2006-01-17 21:41:00,90.132,90.135,90.105,90.105,434699995.0
2006-01-17 21:42:00,90.122,90.143,90.105,90.123,603900006.0
2006-01-17 21:43:00,90.127,90.146,90.12,90.138,731800002.0
2006-01-17 21:44:00,90.123,90.157,90.12,90.157,1384200003.0
2006-01-17 21:45:00,90.158,90.177,90.143,90.151,1061099994.0
2006-01-17 21:46:00,90.179,90.192,90.162,90.18,512200001.0
2006-01-17 21:47:00,90.168,90.188,90.162,90.176,871800001.0
2006-01-17 21:48:00,90.182,90.188,90.162,90.162,283999997.0
2006-01-17 21:49:00,90.183,90.198,90.163,90.163,628500002.0
2006-01-17 21:50:00,90.175,90.187,90.16,90.174,180900000.0
2006-01-17 21:51:00,90.178,90.193,90.158,90.174,367900004.0
2006-01-17 21:52:00,90.168,90.179,90.145,90.151,640299993.0
2006-01-17 21:53:00,90.162,90.176,90.152,90.165,210899999.0
2006-01-17 21:54:00,90.16,90.173,90.144,90.159,198400001.0
2006-01-17 21:55:00,90.162,90.178,90.151,90.163,150199998.0
2006-01-17 21:56:00,90.172,90.172,90.146,90.154,649999998.0
2006-01-17 21:57:00,90.157,90.171,90.149,90.171,133500001.0
2006-01-17 21:58:00,90.17,90.185,90.17,90.185,187800002.0
2006-01-17 21:59:00,90.183,90.192,90.162,90.165,688099993.0
2006-01-17 22:00:00,90.166,90.17,90.131,90.145,837199999.0
2006-01-17 22:01:00,90.152,90.191,90.152,90.191,933900003.0
2006-01-17 22:02:00,90.187,90.202,90.174,90.174,1338300009.0
2006-01-17 22:03:00,90.167,90.196,90.167,90.181,279799998.0
2006-01-17 22:04:00,90.189,90.192,90.17,90.173,827599997.0
2006-01-17 22:05:00,90.168,90.187,90.149,90.177,311999991.0
2006-01-17 22:06:00,90.187,90.188,90.161,90.18,252900003.0
2006-01-17 22:07:00,90.183,90.185,90.166,90.17,152199999.0
2006-01-17 22:08:00,90.175,90.19,90.16,90.18,159099996.0
2006-01-17 22:09:00,90.182,90.182,90.15,90.15,365800001.0
2006-01-17 22:10:00,90.173,90.174,90.137,90.137,203800000.0
2006-01-17 22:11:00,90.173,90.179,90.157,90.157,416600001.0
2006-01-17 22:12:00,90.166,90.176,90.139,90.157,353900005.0
2006-01-17 22:13:00,90.154,90.172,90.135,90.165,506799997.0
2006-01-17 22:14:00,90.148,90.163,90.143,90.157,278600006.0
2006-01-17 22:15:00,90.156,90.173,90.144,90.145,471800003.0
2006-01-17 22:16:00,90.149,90.172,90.147,90.168,450000006.0
2006-01-17 22:17:00,90.147,90.173,90.147,90.155,110800000.0
2006-01-17 22:18:00,90.168,90.177,90.154,90.154,173000001.0
2006-01-17 22:19:00,90.168,90.187,90.152,90.171,168500003.0
2006-01-17 22:20:00,90.166,90.19,90.166,90.19,282700000.0
2006-01-17 22:21:00,90.182,90.189,90.165,90.167,139700003.0
2006-01-17 22:22:00,90.173,90.189,90.166,90.183,480799995.0
2006-01-17 22:23:00,90.178,90.178,90.156,90.159,176900000.0
2006-01-17 22:24:00,90.172,90.181,90.157,90.161,243599995.0
2006-01-17 22:25:00,90.175,90.186,90.162,90.17,259199998.0
2006-01-17 22:26:00,90.165,90.183,90.155,90.172,306299997.0
2006-01-17 22:27:00,90.174,90.19,90.164,90.184,773000003.0
2006-01-17 22:28:00,90.18,90.18,90.15,90.15,298699999.0
2006-01-17 22:29:00,90.17,90.173,90.137,90.137,331000006.0
2006-01-17 22:30:00,90.157,90.174,90.147,90.163,428099996.0
2006-01-17 22:31:00,90.143,90.161,90.142,90.157,202700003.0
2006-01-17 22:32:00,90.13,90.156,90.13,90.15,220200000.0
2006-01-17 22:33:00,90.143,90.163,90.139,90.155,438299999.0
2006-01-17 22:34:00,90.138,90.163,90.136,90.155,413699999.0
2006-01-17 22:35:00,90.152,90.169,90.144,90.158,399799999.0
2006-01-17 22:36:00,90.157,90.157,90.129,90.137,493400003.0
2006-01-17 22:37:00,90.138,90.162,90.135,90.162,191500000.0
2006-01-17 22:38:00,90.149,90.165,90.145,90.163,280399997.0
2006-01-17 22:39:00,90.166,90.172,90.147,90.152,249099999.0
2006-01-17 22:40:00,90.163,90.17,90.144,90.146,445799996.0
2006-01-17 22:41:00,90.15,90.165,90.15,90.165,182100000.0
2006-01-17 22:42:00,90.165,90.165,90.124,90.124,227800002.0
2006-01-17 22:43:00,90.123,90.146,90.105,90.136,541299993.0
2006-01-17 22:44:00,90.119,90.14,90.105,90.123,465599999.0
2006-01-17 22:45:00,90.125,90.125,90.089,90.105,433900000.0
2006-01-17 22:46:00,90.112,90.136,90.106,90.133,422299996.0
2006-01-17 22:47:00,90.117,90.137,90.109,90.127,345600000.0
2006-01-17 22:48:00,90.125,90.13,90.088,90.092,511600000.0
2006-01-17 22:49:00,90.12,90.135,90.102,90.111,389000003.0
2006-01-17 22:50:00,90.133,90.136,90.105,90.105,158599998.0
2006-01-17 22:51:00,90.118,90.119,90.089,90.113,641699994.0
2006-01-17 22:52:00,90.104,90.117,90.098,90.113,83300000.0
2006-01-17 22:53:00,90.12,90.12,90.059,90.086,455499995.0
2006-01-17 22:54:00,90.112,90.123,90.092,90.101,269499995.0
2006-01-17 22:55:00,90.099,90.125,90.091,90.114,483299996.0
2006-01-17 22:56:00,90.11,90.115,90.09,90.09,112000000.0
2006-01-17 22:57:00,90.105,90.126,90.083,90.113,280500003.0
2006-01-17 22:58:00,90.119,90.119,90.091,90.1,165299999.0
2006-01-17 22:59:00,90.115,90.115,90.043,90.05,200699998.0
2006-01-17 23:00:00,90.12,90.12,90.091,90.115,267000002.0
2006-01-17 23:01:00,90.096,90.113,90.088,90.105,211500000.0
2006-01-17 23:02:00,90.111,90.124,90.102,90.121,276600001.0
2006-01-17 23:03:00,90.11,90.125,90.096,90.103,214999998.0
2006-01-17 23:04:00,90.11,90.122,90.089,90.116,172000002.0
2006-01-17 23:05:00,90.099,90.122,90.099,90.117,147700000.0
2006-01-17 23:06:00,90.096,90.124,90.086,90.106,200800000.0
2006-01-17 23:07:00,90.099,90.104,90.076,90.078,166500000.0
2006-01-17 23:08:00,90.078,90.092,90.063,90.071,266599996.0
2006-01-17 23:09:00,90.087,90.093,90.07,90.076,163599998.0
2006-01-17 23:10:00,90.093,90.093,90.074,90.074,114200000.0
2006-01-17 23:11:00,90.087,90.09,90.069,90.071,157999999.0
2006-01-17 23:12:00,90.085,90.09,90.066,90.078,182499999.0
2006-01-17 23:13:00,90.07,90.09,90.063,90.068,223199998.0
2006-01-17 23:14:00,90.098,90.098,90.073,90.073,227399996.0
2006-01-17 23:15:00,90.09,90.102,90.081,90.085,143899997.0
2006-01-17 23:16:00,90.09,90.108,90.075,90.093,168400000.0
2006-01-17 23:17:00,90.1,90.112,90.082,90.093,315699999.0
2006-01-17 23:18:00,90.089,90.104,90.082,90.095,288199999.0
2006-01-17 23:19:00,90.097,90.108,90.081,90.089,75499999.0
2006-01-17 23:20:00,90.125,90.125,90.101,90.112,209000000.0
2006-01-17 23:21:00,90.099,90.122,90.096,90.122,118800000.0
2006-01-17 23:22:00,90.112,90.125,90.095,90.113,137699999.0
2006-01-17 23:23:00,90.122,90.131,90.098,90.098,181699998.0
2006-01-17 23:24:00,90.108,90.125,90.101,90.115,167699998.0
2006-01-17 23:25:00,90.113,90.124,90.107,90.121,95800001.0
2006-01-17 23:26:00,90.11,90.135,90.11,90.135,198299998.0
2006-01-17 23:27:00,90.112,90.125,90.095,90.098,230600000.0
2006-01-17 23:28:00,90.123,90.138,90.114,90.133,135699998.0
2006-01-17 23:29:00,90.132,90.145,90.119,90.144,345200002.0
2006-01-17 23:30:00,90.145,90.145,90.112,90.113,293800004.0
2006-01-17 23:31:00,90.111,90.138,90.111,90.138,124900000.0
2006-01-17 23:32:00,90.143,90.145,90.116,90.121,205499999.0
2006-01-17 23:33:00,90.122,90.143,90.112,90.134,72300000.0
2006-01-17 23:34:00,90.123,90.138,90.108,90.13,372999995.0
2006-01-17 23:35:00,90.127,90.131,90.095,90.112,207399998.0
2006-01-17 23:36:00,90.118,90.13,90.11,90.125,150900000.0
2006-01-17 23:37:00,90.109,90.128,90.101,90.123,131999998.0
2006-01-17 23:38:00,90.127,90.133,90.113,90.114,268300000.0
2006-01-17 23:39:00,90.139,90.152,90.133,90.145,261299998.0
2006-01-17 23:40:00,90.145,90.149,90.127,90.129,174800001.0
2006-01-17 23:41:00,90.138,90.161,90.138,90.157,201799999.0
2006-01-17 23:42:00,90.128,90.145,90.12,90.138,319299993.0
2006-01-17 23:43:00,90.13,90.15,90.129,90.15,214800002.0
2006-01-17 23:44:00,90.14,90.15,90.116,90.138,335300000.0
2006-01-17 23:45:00,90.142,90.158,90.129,90.141,151099998.0
2006-01-17 23:46:00,90.146,90.146,90.12,90.138,116899999.0
2006-01-17 23:47:00,90.118,90.144,90.118,90.144,48999998.0
2006-01-17 23:48:00,90.146,90.157,90.132,90.144,177600003.0
2006-01-17 23:49:00,90.148,90.164,90.138,90.154,236899995.0
2006-01-17 23:50:00,90.134,90.165,90.117,90.147,358199994.0
2006-01-17 23:51:00,90.163,90.166,90.136,90.136,279699999.0
2006-01-17 23:52:00,90.147,90.165,90.135,90.153,133700001.0
2006-01-17 23:53:00,90.154,90.168,90.149,90.149,125599998.0
2006-01-17 23:54:00,90.164,90.164,90.135,90.146,185900001.0
2006-01-17 23:55:00,90.136,90.157,90.136,90.155,177000001.0
2006-01-17 23:56:00,90.16,90.165,90.141,90.141,310000005.0
2006-01-17 23:57:00,90.145,90.167,90.145,90.148,234799999.0
2006-01-17 23:58:00,90.147,90.173,90.147,90.152,190699999.0
2006-01-17 23:59:00,90.163,90.163,90.144,90.144,98300000.0
2006-01-18 00:00:00,90.14,90.16,90.136,90.153,276199996.0
2006-01-18 00:01:00,90.138,90.16,90.115,90.132,297499998.0
2006-01-18 00:02:00,90.149,90.174,90.137,90.15,234100000.0
2006-01-18 00:03:00,90.148,90.18,90.137,90.18,270499994.0
2006-01-18 00:04:00,90.164,90.188,90.145,90.171,185700000.0
2006-01-18 00:05:00,90.156,90.188,90.137,90.173,238599998.0
2006-01-18 00:06:00,90.153,90.18,90.14,90.18,264700003.0
2006-01-18 00:07:00,90.142,90.171,90.126,90.144,152200000.0
2006-01-18 00:08:00,90.143,90.177,90.129,90.149,228499999.0
2006-01-18 00:09:00,90.169,90.173,90.104,90.104,238900002.0
2006-01-18 00:10:00,90.167,90.181,90.143,90.159,237100003.0
2006-01-18 00:11:00,90.189,90.195,90.155,90.195,160500000.0
2006-01-18 00:12:00,90.193,90.211,90.16,90.166,227900000.0
2006-01-18 00:13:00,90.175,90.2,90.159,90.167,147799998.0
2006-01-18 00:14:00,90.175,90.195,90.152,90.188,226400000.0
2006-01-18 00:15:00,90.176,90.179,90.146,90.146,185200000.0
2006-01-18 00:16:00,90.161,90.173,90.141,90.148,240400002.0
2006-01-18 00:17:00,90.15,90.163,90.117,90.132,201900001.0
2006-01-18 00:18:00,90.141,90.164,90.11,90.11,313800001.0
2006-01-18 00:19:00,90.12,90.154,90.105,90.134,270199999.0
2006-01-18 00:20:00,90.141,90.189,90.119,90.147,294199997.0
2006-01-18 00:21:00,90.159,90.172,90.096,90.096,147499997.0
2006-01-18 00:22:00,90.122,90.157,90.113,90.122,303699994.0
2006-01-18 00:23:00,90.16,90.172,90.147,90.15,199599996.0
2006-01-18 00:24:00,90.174,90.19,90.147,90.166,244699999.0
2006-01-18 00:25:00,90.16,90.178,90.148,90.178,118400002.0
2006-01-18 00:26:00,90.164,90.186,90.158,90.158,257499999.0
2006-01-18 00:27:00,90.163,90.182,90.159,90.176,312200004.0
2006-01-18 00:28:00,90.153,90.17,90.15,90.165,133900001.0
2006-01-18 00:29:00,90.172,90.191,90.155,90.18,248500000.0
2006-01-18 00:30:00,90.165,90.182,90.154,90.174,197599997.0
2006-01-18 00:31:00,90.166,90.175,90.146,90.158,196000000.0
2006-01-18 00:32:00,90.165,90.181,90.136,90.152,209299998.0
2006-01-18 00:33:00,90.155,90.173,90.149,90.17,208599997.0
2006-01-18 00:34:00,90.142,90.179,90.124,90.124,148900000.0
2006-01-18 00:35:00,90.13,90.168,90.13,90.168,245700001.0
2006-01-18 00:36:00,90.163,90.185,90.163,90.169,213899998.0
2006-01-18 00:37:00,90.154,90.185,90.149,90.182,296299998.0
2006-01-18 00:38:00,90.184,90.202,90.167,90.177,206400000.0
2006-01-18 00:39:00,90.186,90.189,90.143,90.143,178899999.0
2006-01-18 00:40:00,90.155,90.173,90.146,90.146,251900001.0
2006-01-18 00:41:00,90.143,90.165,90.143,90.16,155400003.0
2006-01-18 00:42:00,90.162,90.179,90.15,90.161,299899997.0
2006-01-18 00:43:00,90.18,90.195,90.173,90.177,201099999.0
2006-01-18 00:44:00,90.178,90.186,90.16,90.16,133099999.0
2006-01-18 00:45:00,90.184,90.195,90.169,90.174,251900005.0
2006-01-18 00:46:00,90.17,90.196,90.17,90.185,147399999.0
2006-01-18 00:47:00,90.176,90.202,90.164,90.192,437099996.0
2006-01-18 00:48:00,90.205,90.218,90.191,90.191,309099998.0
2006-01-18 00:49:00,90.197,90.23,90.197,90.214,113000000.0
2006-01-18 00:50:00,90.21,90.225,90.204,90.225,169799998.0
2006-01-18 00:51:00,90.204,90.225,90.198,90.225,277899998.0
2006-01-18 00:52:00,90.211,90.225,90.2,90.225,121499998.0
2006-01-18 00:53:00,90.218,90.218,90.178,90.185,214500002.0
2006-01-18 00:54:00,90.207,90.216,90.185,90.185,187799998.0
2006-01-18 00:55:00,90.181,90.212,90.181,90.212,273999999.0
2006-01-18 00:56:00,90.179,90.215,90.179,90.215,266700000.0
2006-01-18 00:57:00,90.207,90.219,90.194,90.212,228800000.0
2006-01-18 00:58:00,90.202,90.214,90.192,90.192,242600002.0
2006-01-18 00:59:00,90.217,90.222,90.194,90.206,263399998.0
2006-01-18 01:00:00,90.188,90.237,90.188,90.225,186799997.0
2006-01-18 01:01:00,90.218,90.243,90.218,90.229,159800001.0
2006-01-18 01:02:00,90.227,90.247,90.208,90.235,166300001.0
2006-01-18 01:03:00,90.21,90.236,90.21,90.226,114599999.0
2006-01-18 01:04:00,90.206,90.23,90.206,90.228,161799999.0
2006-01-18 01:05:00,90.225,90.242,90.2,90.216,223399998.0
2006-01-18 01:06:00,90.219,90.241,90.208,90.22,209599996.0
2006-01-18 01:07:00,90.22,90.231,90.202,90.202,78499999.0
2006-01-18 01:08:00,90.227,90.244,90.225,90.242,82199998.0
2006-01-18 01:09:00,90.235,90.246,90.218,90.233,147000001.0
2006-01-18 01:10:00,90.232,90.246,90.214,90.227,118099999.0
2006-01-18 01:11:00,90.216,90.234,90.208,90.231,213799996.0
2006-01-18 01:12:00,90.229,90.237,90.209,90.227,317800003.0
2006-01-18 01:13:00,90.206,90.227,90.197,90.223,207900000.0
2006-01-18 01:14:00,90.203,90.203,90.157,90.157,84200000.0
2006-01-18 01:15:00,90.189,90.205,90.182,90.186,59299999.0
2006-01-18 01:16:00,90.2,90.217,90.178,90.192,197099998.0
2006-01-18 01:17:00,90.19,90.195,90.17,90.179,293299996.0
2006-01-18 01:18:00,90.184,90.2,90.18,90.185,148500000.0
2006-01-18 01:19:00,90.195,90.2,90.181,90.181,153400000.0
2006-01-18 01:20:00,90.176,90.21,90.176,90.201,251499999.0
2006-01-18 01:21:00,90.202,90.204,90.175,90.176,248000000.0
2006-01-18 01:22:00,90.21,90.216,90.185,90.186,228199997.0
2006-01-18 01:23:00,90.178,90.2,90.164,90.179,210999999.0
2006-01-18 01:24:00,90.183,90.202,90.174,90.193,160700000.0
2006-01-18 01:25:00,90.183,90.205,90.18,90.183,172500001.0
2006-01-18 01:26:00,90.202,90.211,90.187,90.191,301599998.0
2006-01-18 01:27:00,90.194,90.227,90.194,90.227,253500001.0
2006-01-18 01:28:00,90.226,90.231,90.203,90.206,187700004.0
2006-01-18 01:29:00,90.203,90.218,90.176,90.193,291600004.0
2006-01-18 01:30:00,90.22,90.229,90.201,90.201,284900000.0
2006-01-18 01:31:00,90.198,90.227,90.198,90.214,205299997.0
2006-01-18 01:32:00,90.212,90.241,90.209,90.214,320199996.0
2006-01-18 01:33:00,90.226,90.233,90.202,90.227,245199997.0
2006-01-18 01:34:00,90.223,90.224,90.202,90.203,205500000.0
2006-01-18 01:35:00,90.217,90.225,90.203,90.212,187899999.0
2006-01-18 01:36:00,90.21,90.223,90.193,90.213,120999998.0
2006-01-18 01:37:00,90.211,90.229,90.203,90.229,244499997.0
2006-01-18 01:38:00,90.24,90.246,90.221,90.232,292799997.0
2006-01-18 01:39:00,90.23,90.235,90.209,90.222,177100000.0
2006-01-18 01:40:00,90.228,90.247,90.223,90.236,308099999.0
2006-01-18 01:41:00,90.218,90.244,90.218,90.233,183599999.0
2006-01-18 01:42:00,90.232,90.24,90.216,90.216,55000001.0
2006-01-18 01:43:00,90.258,90.259,90.24,90.24,221899998.0
2006-01-18 01:44:00,90.237,90.264,90.233,90.239,251100004.0
2006-01-18 01:45:00,90.257,90.257,90.223,90.223,124400002.0
2006-01-18 01:46:00,90.251,90.272,90.241,90.258,80099998.0
2006-01-18 01:47:00,90.276,90.284,90.263,90.269,219700001.0
2006-01-18 01:48:00,90.276,90.304,90.26,90.304,332899999.0
2006-01-18 01:49:00,90.279,90.3,90.273,90.295,270799998.0
2006-01-18 01:50:00,90.268,90.3,90.268,90.294,205499999.0
2006-01-18 01:51:00,90.293,90.31,90.286,90.288,282700003.0
2006-01-18 01:52:00,90.278,90.296,90.274,90.287,161299999.0
2006-01-18 01:53:00,90.276,90.3,90.268,90.29,268800000.0
2006-01-18 01:54:00,90.295,90.3,90.275,90.279,362800001.0
2006-01-18 01:55:00,90.298,90.298,90.274,90.274,82199999.0
2006-01-18 01:56:00,90.261,90.294,90.261,90.273,459599996.0
2006-01-18 01:57:00,90.271,90.29,90.263,90.282,474399996.0
2006-01-18 01:58:00,90.268,90.288,90.262,90.288,453800001.0
2006-01-18 01:59:00,90.279,90.292,90.263,90.29,330099999.0
2006-01-18 02:00:00,90.269,90.292,90.266,90.292,246800000.0
2006-01-18 02:01:00,90.299,90.308,90.279,90.281,190100001.0
2006-01-18 02:02:00,90.298,90.298,90.272,90.279,216699998.0
2006-01-18 02:03:00,90.292,90.299,90.27,90.27,169600001.0
2006-01-18 02:04:00,90.276,90.293,90.273,90.277,170900004.0
2006-01-18 02:05:00,90.297,90.304,90.279,90.28,308999997.0
2006-01-18 02:06:00,90.305,90.319,90.288,90.319,187399998.0
2006-01-18 02:07:00,90.303,90.322,90.281,90.3,268000000.0
2006-01-18 02:08:00,90.285,90.315,90.285,90.31,328699998.0
2006-01-18 02:09:00,90.304,90.316,90.28,90.287,204800000.0
2006-01-18 02:10:00,90.267,90.288,90.256,90.279,238300001.0
2006-01-18 02:11:00,90.27,90.282,90.25,90.25,150799999.0
2006-01-18 02:12:00,90.27,90.298,90.27,90.294,142600001.0
2006-01-18 02:13:00,90.299,90.328,90.289,90.328,201699998.0
2006-01-18 02:14:00,90.333,90.333,90.305,90.307,241899999.0
2006-01-18 02:15:00,90.303,90.333,90.296,90.312,332599993.0
2006-01-18 02:16:00,90.31,90.323,90.29,90.296,283799997.0
2006-01-18 02:17:00,90.301,90.317,90.284,90.302,64400001.0
2006-01-18 02:18:00,90.305,90.31,90.285,90.29,163800001.0
2006-01-18 02:19:00,90.289,90.315,90.289,90.31,236200004.0
2006-01-18 02:20:00,90.294,90.332,90.294,90.332,180700000.0
2006-01-18 02:21:00,90.317,90.335,90.315,90.317,191200000.0
2006-01-18 02:22:00,90.313,90.33,90.305,90.315,190400002.0
2006-01-18 02:23:00,90.314,90.328,90.305,90.312,254699999.0
2006-01-18 02:24:00,90.308,90.331,90.291,90.304,113800000.0
2006-01-18 02:25:00,90.31,90.323,90.293,90.316,210400004.0
2006-01-18 02:26:00,90.304,90.317,90.259,90.275,104799998.0
2006-01-18 02:27:00,90.291,90.302,90.275,90.275,381299998.0
2006-01-18 02:28:00,90.27,90.285,90.27,90.285,17500000.0
2006-01-18 02:29:00,90.271,90.299,90.271,90.29,225900001.0
2006-01-18 02:30:00,90.273,90.307,90.273,90.303,174000000.0
2006-01-18 02:31:00,90.304,90.317,90.293,90.306,131500003.0
2006-01-18 02:32:00,90.3,90.319,90.275,90.303,248099999.0
2006-01-18 02:33:00,90.304,90.304,90.291,90.293,58099999.0
2006-01-18 02:34:00,90.261,90.302,90.261,90.29,273899997.0
2006-01-18 02:35:00,90.264,90.294,90.264,90.285,347699999.0
2006-01-18 02:36:00,90.282,90.285,90.257,90.26,350099999.0
2006-01-18 02:37:00,90.241,90.256,90.223,90.237,168000001.0
2006-01-18 02:38:00,90.24,90.252,90.225,90.246,296499997.0
2006-01-18 02:39:00,90.242,90.243,90.225,90.225,134399999.0
2006-01-18 02:40:00,90.235,90.235,90.209,90.221,165500000.0
2006-01-18 02:41:00,90.222,90.237,90.208,90.232,368300000.0
2006-01-18 02:42:00,90.214,90.234,90.208,90.214,381800003.0
2006-01-18 02:43:00,90.215,90.235,90.208,90.227,190499999.0
2006-01-18 02:44:00,90.234,90.238,90.215,90.225,244400001.0
2006-01-18 02:45:00,90.215,90.233,90.215,90.233,146199999.0
2006-01-18 02:46:00,90.235,90.248,90.219,90.224,186500000.0
2006-01-18 02:47:00,90.219,90.243,90.218,90.243,204600001.0
2006-01-18 02:48:00,90.241,90.249,90.213,90.216,184100000.0
2006-01-18 02:49:00,90.224,90.232,90.209,90.215,128500001.0
2006-01-18 02:50:00,90.224,90.237,90.205,90.217,134599997.0
2006-01-18 02:51:00,90.206,90.23,90.206,90.227,143900003.0
2006-01-18 02:52:00,90.231,90.237,90.213,90.215,243099998.0
2006-01-18 02:53:00,90.222,90.236,90.205,90.22,241999999.0
2006-01-18 02:54:00,90.227,90.232,90.208,90.219,286899997.0
2006-01-18 02:55:00,90.217,90.217,90.186,90.186,267499997.0
2006-01-18 02:56:00,90.213,90.218,90.197,90.198,310899999.0
2006-01-18 02:57:00,90.214,90.233,90.204,90.22,228900001.0
2006-01-18 02:58:00,90.237,90.241,90.22,90.224,253899999.0
2006-01-18 02:59:00,90.236,90.249,90.223,90.228,227400002.0
2006-01-18 03:00:00,90.248,90.257,90.232,90.246,360500001.0
2006-01-18 03:01:00,90.233,90.248,90.223,90.239,240000000.0
2006-01-18 03:02:00,90.225,90.237,90.213,90.226,44999999.0
2006-01-18 03:03:00,90.206,90.228,90.192,90.202,154799998.0
2006-01-18 03:04:00,90.208,90.227,90.194,90.215,192800000.0
2006-01-18 03:05:00,90.225,90.248,90.217,90.218,190699998.0
2006-01-18 03:06:00,90.235,90.242,90.216,90.22,116600000.0
2006-01-18 03:07:00,90.233,90.245,90.216,90.216,195600000.0
2006-01-18 03:08:00,90.216,90.228,90.2,90.215,175100000.0
2006-01-18 03:09:00,90.22,90.236,90.205,90.223,219800000.0
2006-01-18 03:10:00,90.238,90.253,90.223,90.238,203900001.0
2006-01-18 03:11:00,90.243,90.257,90.228,90.253,197300001.0
2006-01-18 03:12:00,90.255,90.268,90.24,90.244,127900001.0
2006-01-18 03:13:00,90.247,90.268,90.234,90.243,227399999.0
2006-01-18 03:14:00,90.225,90.245,90.22,90.238,217999997.0
2006-01-18 03:15:00,90.239,90.239,90.217,90.217,81699999.0
2006-01-18 03:16:00,90.22,90.243,90.22,90.242,174099999.0
2006-01-18 03:17:00,90.243,90.247,90.227,90.231,146299999.0
2006-01-18 03:18:00,90.238,90.238,90.211,90.211,68100000.0
2006-01-18 03:19:00,90.23,90.241,90.217,90.241,200399997.0
2006-01-18 03:20:00,90.253,90.26,90.238,90.248,78599998.0
2006-01-18 03:21:00,90.264,90.268,90.243,90.244,370600002.0
2006-01-18 03:22:00,90.241,90.266,90.239,90.257,265299997.0
2006-01-18 03:23:00,90.253,90.269,90.244,90.265,324699997.0
2006-01-18 03:24:00,90.254,90.276,90.253,90.267,331200006.0
2006-01-18 03:25:00,90.273,90.278,90.25,90.274,344399993.0
2006-01-18 03:26:00,90.282,90.284,90.254,90.254,219300002.0
2006-01-18 03:27:00,90.267,90.274,90.248,90.248,277400000.0
2006-01-18 03:28:00,90.261,90.264,90.241,90.256,188900000.0
2006-01-18 03:29:00,90.261,90.261,90.244,90.259,66099999.0
2006-01-18 03:30:00,90.254,90.27,90.245,90.26,148099998.0
2006-01-18 03:31:00,90.271,90.294,90.271,90.294,55499999.0
2006-01-18 03:32:00,90.308,90.313,90.282,90.305,342700004.0
2006-01-18 03:33:00,90.308,90.334,90.295,90.308,260900001.0
2006-01-18 03:34:00,90.32,90.345,90.319,90.335,163000000.0
2006-01-18 03:35:00,90.316,90.339,90.315,90.327,278700000.0
2006-01-18 03:36:00,90.325,90.325,90.306,90.31,168799995.0
2006-01-18 03:37:00,90.32,90.323,90.288,90.288,194400000.0
2006-01-18 03:38:00,90.297,90.31,90.275,90.285,193900002.0
2006-01-18 03:39:00,90.291,90.309,90.271,90.28,220599997.0
2006-01-18 03:40:00,90.273,90.305,90.273,90.295,177900000.0
2006-01-18 03:41:00,90.293,90.293,90.276,90.276,71599998.0
2006-01-18 03:42:00,90.281,90.309,90.28,90.302,361299999.0
2006-01-18 03:43:00,90.305,90.31,90.286,90.29,186099999.0
2006-01-18 03:44:00,90.302,90.317,90.264,90.306,92300000.0
2006-01-18 03:45:00,90.303,90.31,90.281,90.296,105899998.0
2006-01-18 03:46:00,90.279,90.307,90.279,90.297,239199996.0
2006-01-18 03:47:00,90.284,90.296,90.265,90.279,299799996.0
2006-01-18 03:48:00,90.273,90.283,90.253,90.26,107299999.0
2006-01-18 03:49:00,90.27,90.288,90.258,90.288,240700000.0
2006-01-18 03:50:00,90.28,90.285,90.245,90.245,102100000.0
2006-01-18 03:51:00,90.259,90.262,90.231,90.231,156899999.0
2006-01-18 03:52:00,90.257,90.278,90.239,90.265,216500001.0
2006-01-18 03:53:00,90.256,90.281,90.256,90.267,272000002.0
2006-01-18 03:54:00,90.252,90.278,90.252,90.274,216200000.0
2006-01-18 03:55:00,90.262,90.283,90.252,90.255,427099998.0
2006-01-18 03:56:00,90.28,90.294,90.275,90.282,220199995.0
2006-01-18 03:57:00,90.285,90.285,90.26,90.26,110199999.0
2006-01-18 03:58:00,90.27,90.273,90.241,90.241,109399999.0
2006-01-18 03:59:00,90.245,90.263,90.237,90.248,149400003.0
2006-01-18 04:00:00,90.242,90.255,90.222,90.229,157200002.0
2006-01-18 04:01:00,90.233,90.25,90.228,90.234,123800000.0
2006-01-18 04:02:00,90.218,90.218,90.189,90.196,208800003.0
2006-01-18 04:03:00,90.196,90.196,90.167,90.171,200000002.0
2006-01-18 04:04:00,90.195,90.2,90.165,90.185,321999998.0
2006-01-18 04:05:00,90.158,90.182,90.153,90.175,198199999.0
2006-01-18 04:06:00,90.167,90.183,90.146,90.161,259100000.0
2006-01-18 04:07:00,90.177,90.177,90.158,90.158,10400000.0
2006-01-18 04:08:00,90.175,90.191,90.164,90.177,113499998.0
2006-01-18 04:09:00,90.187,90.188,90.157,90.157,294199997.0
2006-01-18 04:10:00,90.173,90.175,90.152,90.158,344000001.0
2006-01-18 04:11:00,90.148,90.149,90.122,90.122,125399998.0
2006-01-18 04:12:00,90.124,90.161,90.124,90.161,169600000.0
2006-01-18 04:13:00,90.143,90.164,90.137,90.147,173299997.0
2006-01-18 04:14:00,90.131,90.152,90.127,90.14,182700001.0
2006-01-18 04:15:00,90.126,90.15,90.126,90.15,202699997.0
2006-01-18 04:16:00,90.149,90.171,90.138,90.153,174399998.0
2006-01-18 04:17:00,90.168,90.188,90.164,90.173,355600000.0
2006-01-18 04:18:00,90.184,90.194,90.169,90.175,310699999.0
2006-01-18 04:19:00,90.201,90.201,90.179,90.19,102199996.0
2006-01-18 04:20:00,90.176,90.192,90.154,90.173,380699998.0
2006-01-18 04:21:00,90.198,90.198,90.171,90.171,119900001.0
2006-01-18 04:22:00,90.184,90.197,90.184,90.197,6800000.0
2006-01-18 04:23:00,90.192,90.211,90.18,90.193,213600000.0
2006-01-18 04:24:00,90.185,90.206,90.185,90.202,127100000.0
2006-01-18 04:25:00,90.209,90.213,90.185,90.192,221600000.0
2006-01-18 04:26:00,90.201,90.201,90.18,90.184,75400002.0
2006-01-18 04:27:00,90.171,90.197,90.171,90.195,138399999.0
2006-01-18 04:28:00,90.188,90.203,90.184,90.203,172900002.0
2006-01-18 04:29:00,90.205,90.205,90.181,90.198,155299998.0
2006-01-18 04:30:00,90.198,90.203,90.184,90.187,128100000.0
2006-01-18 04:31:00,90.204,90.208,90.185,90.19,208300001.0
2006-01-18 04:32:00,90.194,90.212,90.189,90.203,439500005.0
2006-01-18 04:33:00,90.201,90.214,90.187,90.209,210500001.0
2006-01-18 04:34:00,90.217,90.217,90.185,90.201,161600000.0
2006-01-18 04:35:00,90.194,90.215,90.194,90.211,154900000.0
2006-01-18 04:36:00,90.188,90.205,90.186,90.194,234999997.0
2006-01-18 04:37:00,90.188,90.206,90.185,90.185,113000002.0
2006-01-18 04:38:00,90.195,90.2,90.177,90.18,253299999.0
2006-01-18 04:39:00,90.199,90.208,90.17,90.19,370599997.0
2006-01-18 04:40:00,90.192,90.2,90.173,90.183,190999997.0
2006-01-18 04:41:00,90.195,90.2,90.172,90.188,207600001.0
2006-01-18 04:42:00,90.188,90.213,90.188,90.2,102899998.0
2006-01-18 04:43:00,90.203,90.203,90.182,90.182,116299999.0
2006-01-18 04:44:00,90.19,90.203,90.176,90.187,201800002.0
2006-01-18 04:45:00,90.18,90.193,90.167,90.185,290099997.0
2006-01-18 04:46:00,90.163,90.188,90.163,90.178,274400003.0
2006-01-18 04:47:00,90.164,90.185,90.158,90.178,287199996.0
2006-01-18 04:48:00,90.185,90.185,90.17,90.17,55899999.0
2006-01-18 04:49:00,90.187,90.187,90.157,90.16,176899998.0
2006-01-18 04:50:00,90.178,90.184,90.16,90.164,236899998.0
2006-01-18 04:51:00,90.15,90.178,90.146,90.164,176799998.0
2006-01-18 04:52:00,90.161,90.161,90.123,90.139,152599996.0
2006-01-18 04:53:00,90.137,90.161,90.134,90.147,252500000.0
2006-01-18 04:54:00,90.147,90.147,90.12,90.121,131099999.0
2006-01-18 04:55:00,90.141,90.148,90.121,90.147,173399998.0
2006-01-18 04:56:00,90.131,90.155,90.125,90.145,251399996.0
2006-01-18 04:57:00,90.145,90.145,90.123,90.123,206600000.0
2006-01-18 04:58:00,90.128,90.14,90.122,90.135,85100000.0
2006-01-18 04:59:00,90.125,90.147,90.119,90.139,155199998.0
2006-01-18 05:00:00,90.142,90.153,90.124,90.144,179699998.0
2006-01-18 05:01:00,90.135,90.15,90.112,90.135,70399998.0
2006-01-18 05:02:00,90.121,90.145,90.104,90.145,131399999.0
2006-01-18 05:03:00,90.138,90.156,90.137,90.138,358399995.0
2006-01-18 05:04:00,90.146,90.154,90.122,90.137,211300001.0
2006-01-18 05:05:00,90.136,90.175,90.136,90.175,159299998.0
2006-01-18 05:06:00,90.157,90.173,90.146,90.158,267199995.0
2006-01-18 05:07:00,90.162,90.173,90.141,90.141,284999995.0
2006-01-18 05:08:00,90.152,90.166,90.133,90.145,309999998.0
2006-01-18 05:09:00,90.14,90.156,90.109,90.15,121699998.0
2006-01-18 05:10:00,90.157,90.165,90.13,90.148,170300001.0
2006-01-18 05:11:00,90.17,90.17,90.142,90.142,202500000.0
2006-01-18 05:12:00,90.159,90.175,90.15,90.165,99899999.0
2006-01-18 05:13:00,90.172,90.172,90.152,90.152,134399996.0
2006-01-18 05:14:00,90.165,90.17,90.15,90.158,209800002.0
2006-01-18 05:15:00,90.171,90.174,90.155,90.158,182000000.0
2006-01-18 05:16:00,90.18,90.185,90.17,90.171,184899998.0
2006-01-18 05:17:00,90.167,90.186,90.167,90.186,78300000.0
2006-01-18 05:18:00,90.193,90.193,90.161,90.167,298400002.0
2006-01-18 05:19:00,90.188,90.188,90.171,90.171,93800002.0
2006-01-18 05:20:00,90.198,90.2,90.187,90.187,60400002.0
2006-01-18 05:21:00,90.198,90.21,90.189,90.209,178099995.0
2006-01-18 05:22:00,90.204,90.231,90.196,90.201,139799999.0
2006-01-18 05:23:00,90.215,90.223,90.2,90.204,331199996.0
2006-01-18 05:24:00,90.222,90.227,90.204,90.213,82900000.0
2006-01-18 05:25:00,90.226,90.226,90.19,90.199,291299997.0
2006-01-18 05:26:00,90.2,90.216,90.196,90.204,124300001.0
2006-01-18 05:27:00,90.213,90.218,90.192,90.212,376500001.0
2006-01-18 05:28:00,90.207,90.22,90.198,90.22,112499999.0
2006-01-18 05:29:00,90.221,90.239,90.217,90.236,115099997.0
2006-01-18 05:30:00,90.22,90.233,90.22,90.227,50799999.0
2006-01-18 05:31:00,90.194,90.223,90.194,90.223,185899998.0
2006-01-18 05:32:00,90.198,90.215,90.179,90.179,313700003.0
2006-01-18 05:33:00,90.172,90.198,90.172,90.198,93300000.0
2006-01-18 05:34:00,90.2,90.2,90.19,90.19,76000000.0
2006-01-18 05:35:00,90.203,90.207,90.182,90.186,241300002.0
2006-01-18 05:36:00,90.19,90.19,90.171,90.174,32600000.0
2006-01-18 05:37:00,90.17,90.184,90.152,90.175,194100000.0
2006-01-18 05:38:00,90.172,90.172,90.142,90.145,252300000.0
2006-01-18 05:39:00,90.146,90.159,90.136,90.138,231500002.0
2006-01-18 05:40:00,90.125,90.149,90.115,90.149,202700001.0
2006-01-18 05:41:00,90.146,90.17,90.146,90.167,130300001.0
2006-01-18 05:42:00,90.146,90.161,90.144,90.159,29600000.0
2006-01-18 05:43:00,90.157,90.157,90.124,90.134,153599999.0
2006-01-18 05:44:00,90.118,90.144,90.113,90.131,283199997.0
2006-01-18 05:45:00,90.12,90.135,90.12,90.135,11000000.0
2006-01-18 05:46:00,90.112,90.112,90.091,90.099,73400000.0
2006-01-18 05:47:00,90.085,90.096,90.009,90.096,197800001.0
2006-01-18 05:48:00,90.098,90.112,90.093,90.11,179100003.0
2006-01-18 05:49:00,90.101,90.115,90.086,90.103,196400002.0
2006-01-18 05:50:00,90.102,90.107,90.081,90.104,362799999.0
2006-01-18 05:51:00,90.109,90.15,90.108,90.15,295500000.0
2006-01-18 05:52:00,90.142,90.15,90.124,90.13,207900001.0
2006-01-18 05:53:00,90.135,90.148,90.125,90.142,247100002.0
2006-01-18 05:54:00,90.137,90.142,90.118,90.124,164699998.0
2006-01-18 05:55:00,90.113,90.121,90.09,90.094,153899999.0
2006-01-18 05:56:00,90.105,90.123,90.097,90.102,194600001.0
2006-01-18 05:57:00,90.108,90.12,90.1,90.115,85699999.0
2006-01-18 05:58:00,90.118,90.13,90.106,90.106,157299998.0
2006-01-18 05:59:00,90.121,90.16,90.121,90.136,228699998.0
2006-01-18 06:00:00,90.159,90.178,90.143,90.156,193000000.0
2006-01-18 06:01:00,90.167,90.202,90.165,90.193,130199999.0
2006-01-18 06:02:00,90.182,90.211,90.169,90.196,232699999.0
2006-01-18 06:03:00,90.22,90.231,90.211,90.212,123800000.0
2006-01-18 06:04:00,90.202,90.222,90.193,90.193,107900000.0
2006-01-18 06:05:00,90.208,90.215,90.186,90.186,256700003.0
2006-01-18 06:06:00,90.212,90.22,90.189,90.195,299200004.0
2006-01-18 06:07:00,90.195,90.207,90.18,90.207,57100002.0
2006-01-18 06:08:00,90.194,90.207,90.183,90.207,234899997.0
2006-01-18 06:09:00,90.209,90.238,90.195,90.227,220599998.0
2006-01-18 06:10:00,90.238,90.248,90.219,90.219,196699999.0
2006-01-18 06:11:00,90.233,90.257,90.224,90.237,201799996.0
2006-01-18 06:12:00,90.247,90.253,90.227,90.239,223599998.0
2006-01-18 06:13:00,90.234,90.251,90.228,90.234,215499999.0
2006-01-18 06:14:00,90.262,90.262,90.222,90.222,138999999.0
2006-01-18 06:15:00,90.221,90.279,90.221,90.278,264299999.0
2006-01-18 06:16:00,90.295,90.306,90.278,90.287,211000001.0
2006-01-18 06:17:00,90.253,90.287,90.248,90.282,219500000.0
2006-01-18 06:18:00,90.274,90.289,90.259,90.286,104299999.0
2006-01-18 06:19:00,90.265,90.296,90.255,90.275,263900000.0
2006-01-18 06:20:00,90.251,90.269,90.249,90.264,183599995.0
2006-01-18 06:21:00,90.279,90.279,90.243,90.263,271800001.0
2006-01-18 06:22:00,90.267,90.274,90.237,90.252,297599999.0
2006-01-18 06:23:00,90.258,90.272,90.237,90.25,308799995.0
2006-01-18 06:24:00,90.257,90.257,90.212,90.218,219799997.0
2006-01-18 06:25:00,90.191,90.221,90.165,90.175,243000000.0
2006-01-18 06:26:00,90.162,90.192,90.16,90.185,333500003.0
2006-01-18 06:27:00,90.181,90.191,90.163,90.191,218199997.0
2006-01-18 06:28:00,90.188,90.189,90.16,90.16,147299999.0
2006-01-18 06:29:00,90.158,90.185,90.155,90.165,150000001.0
2006-01-18 06:30:00,90.132,90.15,90.125,90.149,163800002.0
2006-01-18 06:31:00,90.125,90.144,90.118,90.138,248099995.0
2006-01-18 06:32:00,90.133,90.133,90.103,90.11,192100002.0
2006-01-18 06:33:00,90.116,90.149,90.116,90.149,192399999.0
2006-01-18 06:34:00,90.133,90.147,90.111,90.115,124799999.0
2006-01-18 06:35:00,90.121,90.138,90.103,90.12,154400002.0
2006-01-18 06:36:00,90.135,90.159,90.125,90.143,170700001.0
2006-01-18 06:37:00,90.148,90.165,90.125,90.143,54699999.0
2006-01-18 06:38:00,90.147,90.147,90.114,90.114,114099998.0
2006-01-18 06:39:00,90.137,90.137,90.119,90.119,112800000.0
2006-01-18 06:40:00,90.114,90.136,90.11,90.123,150800002.0
2006-01-18 06:41:00,90.125,90.17,90.121,90.147,267600001.0
2006-01-18 06:42:00,90.168,90.187,90.146,90.162,185999999.0
2006-01-18 06:43:00,90.19,90.191,90.172,90.175,206800000.0
2006-01-18 06:44:00,90.205,90.205,90.175,90.196,186400000.0
2006-01-18 06:45:00,90.189,90.2,90.169,90.188,185399997.0
2006-01-18 06:46:00,90.201,90.223,90.201,90.215,168400001.0
2006-01-18 06:47:00,90.209,90.214,90.189,90.214,188999997.0
2006-01-18 06:48:00,90.242,90.242,90.224,90.224,50800000.0
2006-01-18 06:49:00,90.235,90.267,90.233,90.253,236800004.0
2006-01-18 06:50:00,90.258,90.263,90.244,90.248,246500002.0
2006-01-18 06:51:00,90.258,90.265,90.244,90.255,199599998.0
2006-01-18 06:52:00,90.26,90.276,90.237,90.249,218600001.0
2006-01-18 06:53:00,90.276,90.276,90.249,90.253,285900001.0
2006-01-18 06:54:00,90.258,90.278,90.253,90.262,175400002.0
2006-01-18 06:55:00,90.255,90.267,90.242,90.257,179899999.0
2006-01-18 06:56:00,90.244,90.276,90.242,90.252,241500002.0
2006-01-18 06:57:00,90.252,90.255,90.235,90.243,267200000.0
2006-01-18 06:58:00,90.257,90.267,90.237,90.255,205400002.0
2006-01-18 06:59:00,90.245,90.262,90.234,90.246,227300002.0
2006-01-18 07:00:00,90.257,90.261,90.233,90.233,231699994.0
2006-01-18 07:01:00,90.258,90.258,90.236,90.242,252199998.0
2006-01-18 07:02:00,90.238,90.238,90.211,90.213,182499999.0
2006-01-18 07:03:00,90.24,90.25,90.226,90.246,177099998.0
2006-01-18 07:04:00,90.241,90.241,90.216,90.227,142299998.0
2006-01-18 07:05:00,90.239,90.243,90.214,90.214,241200000.0
2006-01-18 07:06:00,90.212,90.227,90.199,90.21,231100003.0
2006-01-18 07:07:00,90.23,90.23,90.21,90.21,130800001.0
2006-01-18 07:08:00,90.219,90.219,90.189,90.189,154499999.0
2006-01-18 07:09:00,90.22,90.224,90.197,90.212,223100001.0
2006-01-18 07:10:00,90.196,90.213,90.19,90.193,136799998.0
2006-01-18 07:11:00,90.202,90.216,90.19,90.207,139899998.0
2006-01-18 07:12:00,90.192,90.214,90.187,90.204,143899997.0
2006-01-18 07:13:00,90.193,90.207,90.178,90.193,228799997.0
2006-01-18 07:14:00,90.193,90.203,90.174,90.174,396699998.0
2006-01-18 07:15:00,90.191,90.192,90.165,90.177,261899999.0
2006-01-18 07:16:00,90.181,90.194,90.159,90.177,219499997.0
2006-01-18 07:17:00,90.187,90.21,90.174,90.189,231799997.0
2006-01-18 07:18:00,90.209,90.231,90.197,90.224,149700000.0
2006-01-18 07:19:00,90.214,90.216,90.196,90.196,307900003.0
2006-01-18 07:20:00,90.215,90.218,90.188,90.188,218300002.0
2006-01-18 07:21:00,90.204,90.204,90.187,90.187,71100001.0
2006-01-18 07:22:00,90.217,90.22,90.189,90.209,257699999.0
2006-01-18 07:23:00,90.206,90.206,90.177,90.185,213899998.0
2006-01-18 07:24:00,90.185,90.208,90.184,90.208,184599996.0
2006-01-18 07:25:00,90.192,90.214,90.19,90.206,171899998.0
2006-01-18 07:26:00,90.212,90.212,90.171,90.189,277899997.0
2006-01-18 07:27:00,90.188,90.192,90.168,90.17,161900000.0
2006-01-18 07:28:00,90.181,90.181,90.154,90.154,180200000.0
2006-01-18 07:29:00,90.172,90.175,90.136,90.151,324299998.0
2006-01-18 07:30:00,90.171,90.207,90.169,90.198,122700000.0
2006-01-18 07:31:00,90.193,90.22,90.189,90.209,279499998.0
2006-01-18 07:32:00,90.202,90.213,90.188,90.2,204699998.0
2006-01-18 07:33:00,90.196,90.198,90.157,90.185,213199998.0
2006-01-18 07:34:00,90.18,90.2,90.163,90.182,119600000.0
2006-01-18 07:35:00,90.189,90.205,90.182,90.205,324999999.0
2006-01-18 07:36:00,90.186,90.213,90.182,90.192,114699999.0
2006-01-18 07:37:00,90.204,90.204,90.167,90.186,202599999.0
2006-01-18 07:38:00,90.19,90.208,90.171,90.193,263300004.0
2006-01-18 07:39:00,90.194,90.207,90.179,90.195,313999998.0
2006-01-18 07:40:00,90.188,90.188,90.173,90.177,89400002.0
2006-01-18 07:41:00,90.183,90.183,90.152,90.16,231499994.0
2006-01-18 07:42:00,90.167,90.178,90.149,90.16,209199999.0
2006-01-18 07:43:00,90.167,90.168,90.141,90.149,218300001.0
2006-01-18 07:44:00,90.153,90.162,90.133,90.157,165499998.0
2006-01-18 07:45:00,90.149,90.168,90.13,90.139,340099999.0
2006-01-18 07:46:00,90.137,90.154,90.122,90.14,173700003.0
2006-01-18 07:47:00,90.119,90.145,90.117,90.145,216199995.0
2006-01-18 07:48:00,90.141,90.164,90.141,90.157,154900001.0
2006-01-18 07:49:00,90.148,90.172,90.148,90.167,215100002.0
2006-01-18 07:50:00,90.167,90.169,90.141,90.148,226500001.0
2006-01-18 07:51:00,90.166,90.166,90.128,90.128,158099998.0
2006-01-18 07:52:00,90.132,90.152,90.115,90.132,161700003.0
2006-01-18 07:53:00,90.141,90.16,90.128,90.144,154399998.0
2006-01-18 07:54:00,90.132,90.152,90.132,90.135,263100000.0
2006-01-18 07:55:00,90.146,90.16,90.13,90.16,229199997.0
2006-01-18 07:56:00,90.16,90.169,90.145,90.151,215200003.0
2006-01-18 07:57:00,90.147,90.18,90.147,90.18,167799997.0
2006-01-18 07:58:00,90.179,90.182,90.159,90.166,50800000.0
2006-01-18 07:59:00,90.167,90.167,90.117,90.117,263000000.0
2006-01-18 08:00:00,90.089,90.11,90.085,90.11,222900001.0
2006-01-18 08:01:00,90.104,90.119,90.092,90.092,283699999.0
2006-01-18 08:02:00,90.125,90.132,90.112,90.121,142400002.0
2006-01-18 08:03:00,90.105,90.123,90.094,90.104,325600004.0
2006-01-18 08:04:00,90.132,90.154,90.125,90.141,243600000.0
2006-01-18 08:05:00,90.124,90.145,90.122,90.135,240900000.0
2006-01-18 08:06:00,90.12,90.145,90.119,90.125,279699999.0
2006-01-18 08:07:00,90.111,90.141,90.111,90.129,309800000.0
2006-01-18 08:08:00,90.13,90.147,90.12,90.121,265200000.0
2006-01-18 08:09:00,90.11,90.145,90.11,90.145,189799998.0
2006-01-18 08:10:00,90.142,90.155,90.127,90.155,84699997.0
2006-01-18 08:11:00,90.158,90.166,90.134,90.137,217500002.0
2006-01-18 08:12:00,90.147,90.165,90.136,90.161,209300001.0
2006-01-18 08:13:00,90.163,90.177,90.143,90.172,248400000.0
2006-01-18 08:14:00,90.173,90.186,90.154,90.167,189600000.0
2006-01-18 08:15:00,90.161,90.174,90.136,90.153,127799999.0
2006-01-18 08:16:00,90.136,90.155,90.111,90.139,196500003.0
2006-01-18 08:17:00,90.137,90.142,90.108,90.131,154699998.0
2006-01-18 08:18:00,90.149,90.172,90.137,90.145,223599996.0
2006-01-18 08:19:00,90.144,90.158,90.106,90.139,149100002.0
2006-01-18 08:20:00,90.135,90.149,90.12,90.145,216500000.0
2006-01-18 08:21:00,90.15,90.162,90.138,90.148,119199999.0
2006-01-18 08:22:00,90.129,90.158,90.129,90.145,140300000.0
2006-01-18 08:23:00,90.129,90.159,90.129,90.155,254400000.0
2006-01-18 08:24:00,90.161,90.207,90.161,90.198,254699998.0
2006-01-18 08:25:00,90.184,90.215,90.184,90.212,199999996.0
2006-01-18 08:26:00,90.202,90.231,90.199,90.211,154100003.0
2006-01-18 08:27:00,90.178,90.2,90.175,90.195,311600002.0
2006-01-18 08:28:00,90.168,90.193,90.168,90.193,252600000.0
2006-01-18 08:29:00,90.178,90.178,90.148,90.148,174599998.0
2006-01-18 08:30:00,90.159,90.176,90.148,90.165,226500001.0
2006-01-18 08:31:00,90.165,90.184,90.154,90.168,192300002.0
2006-01-18 08:32:00,90.144,90.176,90.144,90.173,353399998.0
2006-01-18 08:33:00,90.153,90.18,90.153,90.175,234299999.0
2006-01-18 08:34:00,90.166,90.185,90.156,90.184,236799997.0
2006-01-18 08:35:00,90.19,90.203,90.178,90.189,194500000.0
2006-01-18 08:36:00,90.174,90.195,90.165,90.18,243500000.0
2006-01-18 08:37:00,90.169,90.169,90.122,90.128,208499997.0
2006-01-18 08:38:00,90.142,90.153,90.111,90.143,296399999.0
2006-01-18 08:39:00,90.12,90.147,90.12,90.133,340500000.0
2006-01-18 08:40:00,90.115,90.134,90.109,90.129,123199997.0
2006-01-18 08:41:00,90.109,90.143,90.109,90.136,241299997.0
2006-01-18 08:42:00,90.124,90.138,90.108,90.138,241099999.0
2006-01-18 08:43:00,90.117,90.136,90.111,90.133,224000001.0
2006-01-18 08:44:00,90.125,90.135,90.099,90.12,206500000.0
2006-01-18 08:45:00,90.132,90.133,90.11,90.115,259099996.0
2006-01-18 08:46:00,90.105,90.127,90.105,90.123,160399999.0
2006-01-18 08:47:00,90.124,90.14,90.11,90.118,207699998.0
2006-01-18 08:48:00,90.137,90.155,90.126,90.132,210199997.0
2006-01-18 08:49:00,90.124,90.15,90.124,90.15,211500000.0
2006-01-18 08:50:00,90.135,90.15,90.113,90.13,172299997.0
2006-01-18 08:51:00,90.125,90.158,90.105,90.128,286199999.0
2006-01-18 08:52:00,90.135,90.157,90.13,90.13,157099997.0
2006-01-18 08:53:00,90.131,90.146,90.106,90.125,213300001.0
2006-01-18 08:54:00,90.104,90.12,90.094,90.106,225400005.0
2006-01-18 08:55:00,90.086,90.111,90.086,90.105,189299996.0
2006-01-18 08:56:00,90.115,90.129,90.095,90.095,214199999.0
2006-01-18 08:57:00,90.12,90.17,90.11,90.155,339499999.0
2006-01-18 08:58:00,90.167,90.167,90.137,90.14,203299999.0
2006-01-18 08:59:00,90.118,90.143,90.117,90.143,142299999.0
2006-01-18 09:00:00,90.144,90.144,90.104,90.127,494200002.0
2006-01-18 09:01:00,90.112,90.133,90.092,90.104,263299996.0
2006-01-18 09:02:00,90.114,90.136,90.102,90.122,224800002.0
2006-01-18 09:03:00,90.129,90.144,90.115,90.138,237300000.0
2006-01-18 09:04:00,90.113,90.146,90.113,90.135,176399999.0
2006-01-18 09:05:00,90.135,90.151,90.114,90.139,187599999.0
2006-01-18 09:06:00,90.125,90.143,90.105,90.123,214200000.0
2006-01-18 09:07:00,90.117,90.117,90.058,90.058,269799997.0
2006-01-18 09:08:00,90.043,90.103,90.043,90.082,295500001.0
2006-01-18 09:09:00,90.076,90.104,90.07,90.104,141400000.0
2006-01-18 09:10:00,90.106,90.114,90.093,90.105,132999998.0
2006-01-18 09:11:00,90.112,90.113,90.085,90.089,111099999.0
2006-01-18 09:12:00,90.081,90.115,90.075,90.115,250800003.0
2006-01-18 09:13:00,90.089,90.108,90.083,90.097,230900003.0
2006-01-18 09:14:00,90.068,90.09,90.057,90.074,214700001.0
2006-01-18 09:15:00,90.092,90.092,90.062,90.062,163100005.0
2006-01-18 09:16:00,90.067,90.088,90.064,90.083,300100001.0
2006-01-18 09:17:00,90.077,90.079,90.049,90.058,255899995.0
2006-01-18 09:18:00,90.062,90.099,90.062,90.083,236399999.0
2006-01-18 09:19:00,90.079,90.103,90.076,90.095,177299998.0
2006-01-18 09:20:00,90.102,90.13,90.101,90.122,172300001.0
2006-01-18 09:21:00,90.123,90.133,90.105,90.114,196200005.0
2006-01-18 09:22:00,90.13,90.145,90.112,90.129,235599998.0
2006-01-18 09:23:00,90.122,90.145,90.122,90.143,204499999.0
2006-01-18 09:24:00,90.146,90.156,90.123,90.123,260400000.0
2006-01-18 09:25:00,90.133,90.137,90.099,90.117,274100000.0
2006-01-18 09:26:00,90.136,90.153,90.122,90.122,202500001.0
2006-01-18 09:27:00,90.136,90.148,90.119,90.148,308499998.0
2006-01-18 09:28:00,90.14,90.157,90.127,90.147,410600002.0
2006-01-18 09:29:00,90.148,90.148,90.119,90.123,232300000.0
2006-01-18 09:30:00,90.115,90.115,90.05,90.061,117400002.0
2006-01-18 09:31:00,90.076,90.076,90.047,90.049,154699999.0
2006-01-18 09:32:00,90.072,90.087,90.057,90.075,267100000.0
2006-01-18 09:33:00,90.091,90.091,90.057,90.073,204800002.0
2006-01-18 09:34:00,90.067,90.08,90.049,90.064,198500000.0
2006-01-18 09:35:00,90.086,90.141,90.086,90.133,187500001.0
2006-01-18 09:36:00,90.138,90.151,90.121,90.123,292599996.0
2006-01-18 09:37:00,90.133,90.137,90.102,90.111,250199999.0
2006-01-18 09:38:00,90.128,90.144,90.115,90.13,320900000.0
2006-01-18 09:39:00,90.109,90.135,90.102,90.104,326400005.0
2006-01-18 09:40:00,90.088,90.11,90.084,90.092,216599999.0
2006-01-18 09:41:00,90.12,90.143,90.1,90.127,273099998.0
2006-01-18 09:42:00,90.136,90.167,90.122,90.167,186999997.0
2006-01-18 09:43:00,90.157,90.172,90.139,90.155,210000000.0
2006-01-18 09:44:00,90.15,90.171,90.137,90.163,285800001.0
2006-01-18 09:45:00,90.175,90.177,90.15,90.153,269800001.0
2006-01-18 09:46:00,90.164,90.182,90.147,90.162,132600000.0
2006-01-18 09:47:00,90.153,90.153,90.09,90.096,196299999.0
2006-01-18 09:48:00,90.086,90.09,90.06,90.072,266500000.0
2006-01-18 09:49:00,90.066,90.092,90.066,90.086,115599999.0
2006-01-18 09:50:00,90.083,90.115,90.076,90.076,317200003.0
2006-01-18 09:51:00,90.098,90.132,90.098,90.115,181700000.0
2006-01-18 09:52:00,90.112,90.144,90.11,90.118,238899999.0
2006-01-18 09:53:00,90.134,90.134,90.112,90.112,155600003.0
2006-01-18 09:54:00,90.123,90.144,90.116,90.137,284099998.0
2006-01-18 09:55:00,90.117,90.149,90.117,90.143,185499999.0
2006-01-18 09:56:00,90.149,90.157,90.129,90.145,254899997.0
2006-01-18 09:57:00,90.152,90.152,90.124,90.124,363199999.0
2006-01-18 09:58:00,90.148,90.169,90.128,90.165,249600003.0
2006-01-18 09:59:00,90.174,90.198,90.16,90.16,213600000.0
2006-01-18 10:00:00,90.17,90.206,90.154,90.174,402800005.0
2006-01-18 10:01:00,90.184,90.212,90.169,90.178,257000000.0
2006-01-18 10:02:00,90.205,90.237,90.191,90.208,219600000.0
2006-01-18 10:03:00,90.21,90.211,90.178,90.178,244600001.0
2006-01-18 10:04:00,90.192,90.211,90.182,90.193,232899998.0
2006-01-18 10:05:00,90.168,90.188,90.151,90.171,220399999.0
2006-01-18 10:06:00,90.173,90.189,90.156,90.172,247199997.0
2006-01-18 10:07:00,90.166,90.2,90.166,90.2,66000001.0
2006-01-18 10:08:00,90.193,90.218,90.185,90.21,274499999.0
2006-01-18 10:09:00,90.219,90.232,90.208,90.218,125500000.0
2006-01-18 10:10:00,90.223,90.243,90.205,90.227,191999997.0
2006-01-18 10:11:00,90.228,90.248,90.214,90.235,157499999.0
2006-01-18 10:12:00,90.223,90.24,90.211,90.229,207599999.0
2006-01-18 10:13:00,90.243,90.243,90.224,90.227,58699999.0
2006-01-18 10:14:00,90.227,90.234,90.211,90.213,295000001.0
2006-01-18 10:15:00,90.231,90.256,90.223,90.253,330600004.0
2006-01-18 10:16:00,90.223,90.255,90.219,90.255,296099999.0
2006-01-18 10:17:00,90.253,90.265,90.235,90.235,142900000.0
2006-01-18 10:18:00,90.261,90.261,90.234,90.234,190700001.0
2006-01-18 10:19:00,90.242,90.261,90.226,90.24,254800003.0
2006-01-18 10:20:00,90.241,90.255,90.221,90.255,293799998.0
2006-01-18 10:21:00,90.252,90.252,90.223,90.231,237099999.0
2006-01-18 10:22:00,90.23,90.243,90.217,90.229,277899999.0
2006-01-18 10:23:00,90.22,90.251,90.22,90.25,138799999.0
2006-01-18 10:24:00,90.259,90.267,90.232,90.252,233600002.0
2006-01-18 10:25:00,90.266,90.27,90.246,90.267,209299996.0
2006-01-18 10:26:00,90.265,90.281,90.25,90.269,349599999.0
2006-01-18 10:27:00,90.267,90.295,90.262,90.272,154299999.0
2006-01-18 10:28:00,90.262,90.274,90.242,90.256,107000000.0
2006-01-18 10:29:00,90.272,90.275,90.246,90.256,297499994.0
2006-01-18 10:30:00,90.28,90.28,90.251,90.251,208399997.0
2006-01-18 10:31:00,90.26,90.277,90.228,90.266,199700002.0
2006-01-18 10:32:00,90.25,90.268,90.242,90.242,170300001.0
2006-01-18 10:33:00,90.258,90.271,90.246,90.246,320200002.0
2006-01-18 10:34:00,90.255,90.264,90.241,90.243,274700001.0
2006-01-18 10:35:00,90.248,90.257,90.221,90.257,180100000.0
2006-01-18 10:36:00,90.228,90.248,90.221,90.236,406599999.0
2006-01-18 10:37:00,90.214,90.26,90.214,90.26,270400000.0
2006-01-18 10:38:00,90.261,90.265,90.227,90.227,114400001.0
2006-01-18 10:39:00,90.243,90.243,90.217,90.217,120599998.0
2006-01-18 10:40:00,90.221,90.239,90.204,90.219,232800000.0
2006-01-18 10:41:00,90.252,90.252,90.22,90.22,139699999.0
2006-01-18 10:42:00,90.213,90.236,90.207,90.213,195499997.0
2006-01-18 10:43:00,90.206,90.214,90.181,90.189,266800001.0
2006-01-18 10:44:00,90.192,90.211,90.18,90.2,361699998.0
2006-01-18 10:45:00,90.213,90.213,90.189,90.199,297300002.0
2006-01-18 10:46:00,90.198,90.198,90.171,90.178,258000001.0
2006-01-18 10:47:00,90.192,90.21,90.177,90.201,165899997.0
2006-01-18 10:48:00,90.185,90.185,90.117,90.125,160199999.0
2006-01-18 10:49:00,90.144,90.155,90.12,90.133,147200000.0
2006-01-18 10:50:00,90.113,90.125,90.086,90.101,165999999.0
2006-01-18 10:51:00,90.102,90.164,90.102,90.145,182299996.0
2006-01-18 10:52:00,90.135,90.187,90.135,90.187,148399999.0
2006-01-18 10:53:00,90.174,90.189,90.156,90.17,146699999.0
2006-01-18 10:54:00,90.174,90.192,90.122,90.168,190999998.0
2006-01-18 10:55:00,90.181,90.181,90.151,90.153,285399998.0
2006-01-18 10:56:00,90.131,90.174,90.126,90.174,205299997.0
2006-01-18 10:57:00,90.165,90.207,90.161,90.174,216800002.0
2006-01-18 10:58:00,90.192,90.221,90.181,90.205,345400004.0
2006-01-18 10:59:00,90.208,90.214,90.189,90.195,80900000.0
2006-01-18 11:00:00,90.198,90.216,90.17,90.184,158400001.0
2006-01-18 11:01:00,90.185,90.194,90.162,90.185,267100000.0
2006-01-18 11:02:00,90.183,90.187,90.161,90.167,294399993.0
2006-01-18 11:03:00,90.178,90.196,90.165,90.185,120200000.0
2006-01-18 11:04:00,90.178,90.194,90.172,90.187,232000004.0
2006-01-18 11:05:00,90.157,90.186,90.149,90.158,274599995.0
2006-01-18 11:06:00,90.147,90.168,90.111,90.134,199100000.0
2006-01-18 11:07:00,90.126,90.157,90.11,90.14,258599998.0
2006-01-18 11:08:00,90.127,90.148,90.121,90.141,212000002.0
2006-01-18 11:09:00,90.142,90.145,90.118,90.118,194300001.0
2006-01-18 11:10:00,90.117,90.122,90.088,90.088,199099999.0
2006-01-18 11:11:00,90.089,90.103,90.066,90.087,308399997.0
2006-01-18 11:12:00,90.106,90.116,90.083,90.116,185699998.0
2006-01-18 11:13:00,90.128,90.137,90.109,90.122,256199999.0
2006-01-18 11:14:00,90.132,90.148,90.122,90.145,254499997.0
2006-01-18 11:15:00,90.136,90.136,90.101,90.112,438299990.0
2006-01-18 11:16:00,90.116,90.134,90.103,90.133,113600000.0
2006-01-18 11:17:00,90.13,90.137,90.109,90.124,219299998.0
2006-01-18 11:18:00,90.134,90.134,90.1,90.103,318699997.0
2006-01-18 11:19:00,90.122,90.122,90.099,90.115,153900000.0
2006-01-18 11:20:00,90.107,90.114,90.088,90.103,359800001.0
2006-01-18 11:21:00,90.11,90.11,90.069,90.103,328499997.0
2006-01-18 11:22:00,90.087,90.114,90.087,90.107,162500001.0
2006-01-18 11:23:00,90.083,90.1,90.067,90.092,257100003.0
2006-01-18 11:24:00,90.1,90.106,90.081,90.089,270899997.0
2006-01-18 11:25:00,90.104,90.106,90.069,90.072,282000002.0
2006-01-18 11:26:00,90.073,90.092,90.039,90.05,223000002.0
2006-01-18 11:27:00,90.05,90.089,90.05,90.08,211700001.0
2006-01-18 11:28:00,90.072,90.099,90.065,90.073,329500003.0
2006-01-18 11:29:00,90.079,90.105,90.068,90.075,297099998.0
2006-01-18 11:30:00,90.055,90.086,90.054,90.086,243099999.0
2006-01-18 11:31:00,90.076,90.09,90.062,90.09,141700000.0
2006-01-18 11:32:00,90.086,90.105,90.068,90.105,218899999.0
2006-01-18 11:33:00,90.087,90.115,90.067,90.087,281399997.0
2006-01-18 11:34:00,90.087,90.103,90.069,90.075,474099996.0
2006-01-18 11:35:00,90.055,90.095,90.055,90.095,168800002.0
2006-01-18 11:36:00,90.093,90.093,90.069,90.069,208300002.0
2006-01-18 11:37:00,90.072,90.072,90.039,90.057,135900003.0
2006-01-18 11:38:00,90.052,90.059,90.035,90.04,345499993.0
2006-01-18 11:39:00,90.04,90.062,90.04,90.052,220900000.0
2006-01-18 11:40:00,90.034,90.054,90.019,90.03,270799996.0
2006-01-18 11:41:00,90.035,90.055,90.027,90.03,357699997.0
2006-01-18 11:42:00,90.036,90.066,90.033,90.042,214200002.0
2006-01-18 11:43:00,90.047,90.06,90.024,90.024,155400000.0
2006-01-18 11:44:00,90.02,90.044,90.02,90.04,336200001.0
2006-01-18 11:45:00,90.017,90.036,90.008,90.012,261900001.0
2006-01-18 11:46:00,89.957,89.98,89.943,89.966,113400000.0
2006-01-18 11:47:00,89.97,90.004,89.958,89.989,223400001.0
2006-01-18 11:48:00,90.01,90.031,89.993,90.025,225100002.0
2006-01-18 11:49:00,90.015,90.024,89.993,89.997,373400000.0
2006-01-18 11:50:00,89.998,90.024,89.998,90.021,123299998.0
2006-01-18 11:51:00,90.006,90.006,89.97,89.974,194500001.0
2006-01-18 11:52:00,89.994,89.994,89.97,89.971,210200002.0
2006-01-18 11:53:00,89.968,89.98,89.949,89.955,340799998.0
2006-01-18 11:54:00,89.946,89.971,89.945,89.963,183399998.0
2006-01-18 11:55:00,89.953,89.984,89.953,89.974,164400000.0
2006-01-18 11:56:00,89.961,89.975,89.946,89.968,160100002.0
2006-01-18 11:57:00,89.949,89.971,89.945,89.966,187300000.0
2006-01-18 11:58:00,89.959,89.971,89.94,89.945,280599996.0
2006-01-18 11:59:00,89.931,89.973,89.931,89.948,341999998.0
2006-01-18 12:00:00,89.942,89.957,89.91,89.945,273099999.0
2006-01-18 12:01:00,89.946,89.956,89.916,89.936,265200002.0
2006-01-18 12:02:00,89.944,89.986,89.925,89.986,272099997.0
2006-01-18 12:03:00,89.99,90.012,89.978,89.994,317899994.0
2006-01-18 12:04:00,89.997,90.01,89.986,90.009,189199998.0
2006-01-18 12:05:00,90.01,90.022,89.997,90.005,148300001.0
2006-01-18 12:06:00,90.033,90.067,90.02,90.05,277999998.0
2006-01-18 12:07:00,90.036,90.066,90.036,90.065,295799997.0
2006-01-18 12:08:00,90.054,90.076,90.044,90.053,287600001.0
2006-01-18 12:09:00,90.052,90.076,90.042,90.055,350000001.0
2006-01-18 12:10:00,90.075,90.107,90.063,90.087,200999997.0
2006-01-18 12:11:00,90.106,90.106,90.074,90.075,97399998.0
2006-01-18 12:12:00,90.048,90.07,90.04,90.06,282399999.0
2006-01-18 12:13:00,90.056,90.069,90.032,90.05,252899997.0
2006-01-18 12:14:00,90.049,90.065,90.042,90.055,263600006.0
2006-01-18 12:15:00,90.057,90.07,90.04,90.04,167099995.0
2006-01-18 12:16:00,90.038,90.05,90.019,90.032,258000003.0
2006-01-18 12:17:00,90.039,90.068,90.032,90.049,236299998.0
2006-01-18 12:18:00,90.07,90.082,90.044,90.044,289400002.0
2006-01-18 12:19:00,90.058,90.091,90.058,90.084,127799999.0
2006-01-18 12:20:00,90.066,90.087,90.062,90.087,156299998.0
2006-01-18 12:21:00,90.072,90.102,90.063,90.09,306800002.0
2006-01-18 12:22:00,90.078,90.109,90.077,90.105,296599996.0
2006-01-18 12:23:00,90.11,90.123,90.095,90.097,146499999.0
2006-01-18 12:24:00,90.115,90.136,90.105,90.112,169200002.0
2006-01-18 12:25:00,90.095,90.119,90.087,90.095,400399996.0
2006-01-18 12:26:00,90.108,90.12,90.09,90.11,113599999.0
2006-01-18 12:27:00,90.101,90.12,90.094,90.107,302299998.0
2006-01-18 12:28:00,90.107,90.112,90.088,90.094,192500002.0
2006-01-18 12:29:00,90.109,90.141,90.102,90.132,338399997.0
2006-01-18 12:30:00,90.106,90.141,90.106,90.14,241799999.0
2006-01-18 12:31:00,90.138,90.14,90.109,90.113,202999998.0
2006-01-18 12:32:00,90.127,90.13,90.106,90.117,155300000.0
2006-01-18 12:33:00,90.124,90.135,90.108,90.118,124099999.0
2006-01-18 12:34:00,90.145,90.154,90.129,90.136,184400001.0
2006-01-18 12:35:00,90.135,90.146,90.12,90.132,86500000.0
2006-01-18 12:36:00,90.141,90.181,90.141,90.153,220400001.0
2006-01-18 12:37:00,90.163,90.181,90.162,90.162,113600001.0
2006-01-18 12:38:00,90.168,90.174,90.149,90.162,277899998.0
2006-01-18 12:39:00,90.149,90.173,90.146,90.158,184099998.0
2006-01-18 12:40:00,90.154,90.178,90.153,90.16,247099999.0
2006-01-18 12:41:00,90.177,90.179,90.159,90.167,255700000.0
2006-01-18 12:42:00,90.16,90.2,90.16,90.2,150899999.0
2006-01-18 12:43:00,90.184,90.197,90.171,90.185,178700000.0
2006-01-18 12:44:00,90.172,90.196,90.168,90.186,189000000.0
2006-01-18 12:45:00,90.18,90.192,90.162,90.172,279299997.0
2006-01-18 12:46:00,90.162,90.181,90.152,90.156,253400001.0
2006-01-18 12:47:00,90.152,90.177,90.149,90.159,302700004.0
2006-01-18 12:48:00,90.146,90.167,90.141,90.163,286200000.0
2006-01-18 12:49:00,90.162,90.181,90.148,90.167,251700000.0
2006-01-18 12:50:00,90.171,90.185,90.148,90.168,184800001.0
2006-01-18 12:51:00,90.157,90.183,90.147,90.183,245399998.0
2006-01-18 12:52:00,90.181,90.187,90.16,90.175,173200000.0
2006-01-18 12:53:00,90.174,90.196,90.131,90.163,132200003.0
2006-01-18 12:54:00,90.188,90.191,90.169,90.169,117200000.0
2006-01-18 12:55:00,90.139,90.169,90.139,90.169,27199999.0
2006-01-18 12:56:00,90.15,90.175,90.143,90.152,226800000.0
2006-01-18 12:57:00,90.146,90.177,90.141,90.177,202099996.0
2006-01-18 12:58:00,90.172,90.172,90.145,90.145,325199999.0
2006-01-18 12:59:00,90.162,90.162,90.127,90.127,220699998.0
2006-01-18 13:00:00,90.152,90.179,90.147,90.17,228899997.0
2006-01-18 13:01:00,90.182,90.182,90.15,90.18,220799998.0
2006-01-18 13:02:00,90.181,90.181,90.153,90.154,167700002.0
2006-01-18 13:03:00,90.143,90.161,90.143,90.153,83100000.0
2006-01-18 13:04:00,90.148,90.162,90.137,90.144,223800000.0
2006-01-18 13:05:00,90.168,90.17,90.146,90.161,135300003.0
2006-01-18 13:06:00,90.159,90.172,90.139,90.146,293299999.0
2006-01-18 13:07:00,90.161,90.174,90.136,90.136,269799998.0
2006-01-18 13:08:00,90.155,90.173,90.155,90.172,112600000.0
2006-01-18 13:09:00,90.152,90.181,90.152,90.175,341000001.0
2006-01-18 13:10:00,90.173,90.181,90.158,90.164,201899998.0
2006-01-18 13:11:00,90.184,90.184,90.153,90.153,98100002.0
2006-01-18 13:12:00,90.16,90.19,90.158,90.18,314800001.0
2006-01-18 13:13:00,90.175,90.182,90.157,90.16,186199998.0
2006-01-18 13:14:00,90.165,90.192,90.164,90.192,294700002.0
2006-01-18 13:15:00,90.196,90.201,90.174,90.174,249700003.0
2006-01-18 13:16:00,90.175,90.195,90.175,90.193,68300000.0
2006-01-18 13:17:00,90.184,90.188,90.115,90.162,244599999.0
2006-01-18 13:18:00,90.184,90.208,90.183,90.192,266099997.0
2006-01-18 13:19:00,90.189,90.203,90.18,90.185,199599998.0
2006-01-18 13:20:00,90.191,90.218,90.191,90.215,222200000.0
2006-01-18 13:21:00,90.194,90.219,90.194,90.208,204099999.0
2006-01-18 13:22:00,90.192,90.215,90.192,90.205,234500001.0
2006-01-18 13:23:00,90.19,90.214,90.19,90.212,141299999.0
2006-01-18 13:24:00,90.204,90.208,90.185,90.195,199400002.0
2006-01-18 13:25:00,90.175,90.193,90.161,90.185,285400000.0
2006-01-18 13:26:00,90.175,90.188,90.161,90.188,297100004.0
2006-01-18 13:27:00,90.19,90.204,90.167,90.167,265699998.0
2006-01-18 13:28:00,90.19,90.197,90.162,90.162,398500008.0
2006-01-18 13:29:00,90.171,90.185,90.156,90.18,258999999.0
2006-01-18 13:30:00,90.17,90.183,90.151,90.178,136799998.0
2006-01-18 13:31:00,90.176,90.188,90.162,90.176,181099997.0
2006-01-18 13:32:00,90.182,90.193,90.167,90.173,188999997.0
2006-01-18 13:33:00,90.163,90.189,90.163,90.17,183500000.0
2006-01-18 13:34:00,90.165,90.184,90.155,90.161,166499998.0
2006-01-18 13:35:00,90.176,90.196,90.161,90.183,227299998.0
2006-01-18 13:36:00,90.184,90.196,90.168,90.184,167199999.0
2006-01-18 13:37:00,90.17,90.189,90.169,90.17,235999999.0
2006-01-18 13:38:00,90.187,90.202,90.175,90.195,222800002.0
2006-01-18 13:39:00,90.195,90.213,90.183,90.213,218199998.0
2006-01-18 13:40:00,90.194,90.206,90.179,90.195,300800002.0
2006-01-18 13:41:00,90.195,90.2,90.177,90.18,282100000.0
2006-01-18 13:42:00,90.177,90.206,90.17,90.197,172100001.0
2006-01-18 13:43:00,90.197,90.204,90.181,90.181,250099996.0
2006-01-18 13:44:00,90.189,90.201,90.178,90.195,300699998.0
2006-01-18 13:45:00,90.177,90.202,90.165,90.181,232299999.0
2006-01-18 13:46:00,90.167,90.21,90.167,90.21,160100000.0
2006-01-18 13:47:00,90.208,90.23,90.183,90.221,390499996.0
2006-01-18 13:48:00,90.23,90.255,90.221,90.248,147799996.0
2006-01-18 13:49:00,90.245,90.286,90.245,90.28,353499999.0
2006-01-18 13:50:00,90.281,90.291,90.251,90.253,385399994.0
2006-01-18 13:51:00,90.245,90.255,90.231,90.247,196500005.0
2006-01-18 13:52:00,90.241,90.254,90.225,90.229,198300001.0
2006-01-18 13:53:00,90.248,90.288,90.235,90.269,317900003.0
2006-01-18 13:54:00,90.254,90.275,90.246,90.264,320200002.0
2006-01-18 13:55:00,90.253,90.266,90.245,90.245,159599998.0
2006-01-18 13:56:00,90.246,90.258,90.238,90.252,233899996.0
2006-01-18 13:57:00,90.239,90.255,90.225,90.237,220200000.0
2006-01-18 13:58:00,90.244,90.263,90.223,90.233,175699996.0
2006-01-18 13:59:00,90.231,90.25,90.229,90.247,169200000.0
2006-01-18 14:00:00,90.248,90.251,90.225,90.236,194000001.0
2006-01-18 14:01:00,90.245,90.255,90.229,90.235,176299997.0
2006-01-18 14:02:00,90.207,90.229,90.194,90.216,194400000.0
2006-01-18 14:03:00,90.207,90.234,90.205,90.227,225600000.0
2006-01-18 14:04:00,90.219,90.25,90.212,90.24,323699997.0
2006-01-18 14:05:00,90.243,90.245,90.219,90.219,202700000.0
2006-01-18 14:06:00,90.238,90.271,90.223,90.253,218400003.0
2006-01-18 14:07:00,90.262,90.27,90.246,90.249,343400003.0
2006-01-18 14:08:00,90.249,90.268,90.24,90.262,250400001.0
2006-01-18 14:09:00,90.247,90.263,90.242,90.256,122600000.0
2006-01-18 14:10:00,90.239,90.267,90.226,90.267,162899999.0
2006-01-18 14:11:00,90.258,90.258,90.229,90.236,188199999.0
2006-01-18 14:12:00,90.258,90.262,90.237,90.237,142799997.0
2006-01-18 14:13:00,90.255,90.272,90.246,90.258,239699999.0
2006-01-18 14:14:00,90.23,90.25,90.217,90.232,243500002.0
2006-01-18 14:15:00,90.222,90.237,90.206,90.237,251600003.0
2006-01-18 14:16:00,90.227,90.238,90.202,90.232,237100001.0
2006-01-18 14:17:00,90.23,90.232,90.205,90.205,148500001.0
2006-01-18 14:18:00,90.212,90.227,90.196,90.21,231900000.0
2006-01-18 14:19:00,90.227,90.234,90.207,90.229,267700001.0
2006-01-18 14:20:00,90.244,90.267,90.239,90.245,208300002.0
2006-01-18 14:21:00,90.262,90.262,90.227,90.238,244500003.0
2006-01-18 14:22:00,90.211,90.233,90.207,90.225,171099999.0
2006-01-18 14:23:00,90.225,90.234,90.201,90.207,309199996.0
2006-01-18 14:24:00,90.23,90.23,90.196,90.207,350800001.0
2006-01-18 14:25:00,90.223,90.223,90.183,90.196,248000003.0
2006-01-18 14:26:00,90.201,90.205,90.168,90.168,153999998.0
2006-01-18 14:27:00,90.164,90.195,90.164,90.195,172900000.0
2006-01-18 14:28:00,90.178,90.178,90.128,90.128,124299997.0
2006-01-18 14:29:00,90.158,90.184,90.152,90.166,387999997.0
2006-01-18 14:30:00,90.167,90.199,90.161,90.161,299800001.0
2006-01-18 14:31:00,90.189,90.205,90.136,90.205,316400005.0
2006-01-18 14:32:00,90.183,90.215,90.183,90.207,214899998.0
2006-01-18 14:33:00,90.196,90.217,90.196,90.21,105399999.0
2006-01-18 14:34:00,90.19,90.218,90.186,90.215,268100003.0
2006-01-18 14:35:00,90.216,90.233,90.205,90.21,282300002.0
2006-01-18 14:36:00,90.199,90.226,90.198,90.217,206899997.0
2006-01-18 14:37:00,90.215,90.215,90.187,90.195,83700000.0
2006-01-18 14:38:00,90.218,90.234,90.207,90.21,203299996.0
2006-01-18 14:39:00,90.231,90.231,90.197,90.203,360000003.0
2006-01-18 14:40:00,90.232,90.232,90.201,90.201,280900002.0
2006-01-18 14:41:00,90.2,90.225,90.192,90.193,274399997.0
2006-01-18 14:42:00,90.184,90.216,90.184,90.194,290600001.0
2006-01-18 14:43:00,90.214,90.227,90.192,90.213,237900003.0
2006-01-18 14:44:00,90.225,90.228,90.203,90.22,253999996.0
2006-01-18 14:45:00,90.201,90.226,90.198,90.226,241700000.0
2006-01-18 14:46:00,90.188,90.219,90.188,90.219,235300004.0
2006-01-18 14:47:00,90.202,90.22,90.178,90.22,133100000.0
2006-01-18 14:48:00,90.217,90.225,90.204,90.207,321399997.0
2006-01-18 14:49:00,90.203,90.224,90.199,90.218,263399999.0
2006-01-18 14:50:00,90.227,90.235,90.205,90.215,369699996.0
2006-01-18 14:51:00,90.241,90.241,90.213,90.213,212299998.0
2006-01-18 14:52:00,90.221,90.242,90.22,90.239,328699998.0
2006-01-18 14:53:00,90.217,90.248,90.217,90.243,144099998.0
2006-01-18 14:54:00,90.243,90.243,90.211,90.221,151099998.0
2006-01-18 14:55:00,90.236,90.257,90.226,90.245,355199993.0
2006-01-18 14:56:00,90.237,90.255,90.219,90.221,166400000.0
2006-01-18 14:57:00,90.237,90.237,90.202,90.207,289199997.0
2006-01-18 14:58:00,90.218,90.238,90.209,90.227,189099997.0
2006-01-18 14:59:00,90.198,90.224,90.173,90.223,260199998.0
2006-01-18 15:00:00,90.211,90.225,90.204,90.222,118900002.0
2006-01-18 15:01:00,90.224,90.235,90.214,90.227,139900000.0
2006-01-18 15:02:00,90.212,90.227,90.197,90.197,218599999.0
2006-01-18 15:03:00,90.21,90.215,90.188,90.188,122799998.0
2006-01-18 15:04:00,90.2,90.2,90.172,90.18,188699998.0
2006-01-18 15:05:00,90.17,90.191,90.16,90.177,175299999.0
2006-01-18 15:06:00,90.167,90.18,90.158,90.16,227300000.0
2006-01-18 15:07:00,90.158,90.184,90.155,90.167,199399997.0
2006-01-18 15:08:00,90.171,90.177,90.149,90.168,346899998.0
2006-01-18 15:09:00,90.167,90.167,90.134,90.152,194799998.0
2006-01-18 15:10:00,90.163,90.174,90.146,90.146,184900000.0
2006-01-18 15:11:00,90.165,90.173,90.15,90.153,217400002.0
2006-01-18 15:12:00,90.16,90.16,90.13,90.144,214399999.0
2006-01-18 15:13:00,90.136,90.161,90.129,90.16,289799999.0
2006-01-18 15:14:00,90.157,90.16,90.131,90.136,233199999.0
2006-01-18 15:15:00,90.156,90.175,90.141,90.152,320100003.0
2006-01-18 15:16:00,90.154,90.164,90.134,90.134,320199994.0
2006-01-18 15:17:00,90.149,90.158,90.132,90.141,221199998.0
2006-01-18 15:18:00,90.147,90.149,90.13,90.143,231000001.0
2006-01-18 15:19:00,90.15,90.158,90.128,90.128,370599996.0
2006-01-18 15:20:00,90.131,90.157,90.13,90.137,264100000.0
2006-01-18 15:21:00,90.132,90.142,90.112,90.129,186499998.0
2006-01-18 15:22:00,90.133,90.133,90.068,90.108,144199998.0
2006-01-18 15:23:00,90.122,90.142,90.116,90.116,297400001.0
2006-01-18 15:24:00,90.126,90.144,90.118,90.13,164599997.0
2006-01-18 15:25:00,90.112,90.133,90.105,90.112,323400001.0
2006-01-18 15:26:00,90.129,90.134,90.113,90.114,232400001.0
2006-01-18 15:27:00,90.107,90.135,90.107,90.13,345200001.0
2006-01-18 15:28:00,90.116,90.134,90.11,90.127,197799999.0
2006-01-18 15:29:00,90.102,90.125,90.096,90.105,104599999.0
2006-01-18 15:30:00,90.09,90.127,90.089,90.089,318000001.0
2006-01-18 15:31:00,90.084,90.131,90.084,90.131,200499997.0
2006-01-18 15:32:00,90.106,90.136,90.097,90.109,290899995.0
2006-01-18 15:33:00,90.108,90.108,90.082,90.097,187100001.0
2006-01-18 15:34:00,90.088,90.106,90.075,90.097,216899999.0
2006-01-18 15:35:00,90.106,90.127,90.093,90.093,129900001.0
2006-01-18 15:36:00,90.097,90.124,90.097,90.115,213700002.0
2006-01-18 15:37:00,90.113,90.122,90.096,90.096,202799998.0
2006-01-18 15:38:00,90.091,90.124,90.09,90.102,133999999.0
2006-01-18 15:39:00,90.103,90.116,90.093,90.093,195100001.0
2006-01-18 15:40:00,90.085,90.115,90.076,90.105,319399997.0
2006-01-18 15:41:00,90.106,90.106,90.075,90.088,261500002.0
2006-01-18 15:42:00,90.091,90.124,90.091,90.114,192100000.0
2006-01-18 15:43:00,90.12,90.13,90.101,90.12,197100001.0
2006-01-18 15:44:00,90.098,90.143,90.091,90.143,183800001.0
2006-01-18 15:45:00,90.148,90.167,90.134,90.139,206199999.0
2006-01-18 15:46:00,90.16,90.188,90.153,90.153,165299996.0
2006-01-18 15:47:00,90.139,90.196,90.139,90.179,270300005.0
2006-01-18 15:48:00,90.174,90.183,90.159,90.166,158900004.0
2006-01-18 15:49:00,90.179,90.188,90.161,90.161,246299998.0
2006-01-18 15:50:00,90.184,90.195,90.161,90.178,260899997.0
2006-01-18 15:51:00,90.19,90.204,90.173,90.2,288500001.0
2006-01-18 15:52:00,90.21,90.23,90.187,90.23,342299996.0
2006-01-18 15:53:00,90.218,90.242,90.205,90.213,211299998.0
2006-01-18 15:54:00,90.21,90.242,90.203,90.203,204899998.0
2006-01-18 15:55:00,90.251,90.266,90.245,90.262,200799999.0
2006-01-18 15:56:00,90.251,90.272,90.235,90.246,195299998.0
2006-01-18 15:57:00,90.271,90.291,90.258,90.271,250399996.0
2006-01-18 15:58:00,90.252,90.278,90.252,90.278,135799999.0
2006-01-18 15:59:00,90.272,90.272,90.22,90.235,209500001.0
2006-01-18 16:00:00,90.237,90.251,90.22,90.228,192200002.0
2006-01-18 16:01:00,90.245,90.261,90.223,90.223,80500001.0
2006-01-18 16:02:00,90.226,90.226,90.194,90.194,117800001.0
2006-01-18 16:03:00,90.172,90.196,90.155,90.169,205300002.0
2006-01-18 16:04:00,90.166,90.166,90.135,90.158,313699997.0
2006-01-18 16:05:00,90.143,90.16,90.137,90.157,185799998.0
2006-01-18 16:06:00,90.153,90.153,90.122,90.133,314800003.0
2006-01-18 16:07:00,90.14,90.146,90.119,90.125,244400000.0
2006-01-18 16:08:00,90.135,90.142,90.117,90.121,199199997.0
2006-01-18 16:09:00,90.107,90.126,90.102,90.12,218700003.0
2006-01-18 16:10:00,90.124,90.165,90.117,90.152,437400000.0
2006-01-18 16:11:00,90.144,90.167,90.133,90.167,260600001.0
2006-01-18 16:12:00,90.152,90.173,90.143,90.173,129499999.0
2006-01-18 16:13:00,90.147,90.173,90.112,90.139,153399997.0
2006-01-18 16:14:00,90.145,90.145,90.121,90.121,207299998.0
2006-01-18 16:15:00,90.117,90.14,90.105,90.14,234800002.0
2006-01-18 16:16:00,90.145,90.145,90.094,90.094,257099999.0
2006-01-18 16:17:00,90.119,90.136,90.084,90.084,217799998.0
2006-01-18 16:18:00,90.143,90.154,90.099,90.105,219300001.0
2006-01-18 16:19:00,90.101,90.121,90.091,90.106,98300000.0
2006-01-18 16:20:00,90.105,90.112,90.09,90.096,229599998.0
2006-01-18 16:21:00,90.087,90.108,90.086,90.108,232899998.0
2006-01-18 16:22:00,90.094,90.107,90.078,90.093,215699998.0
2006-01-18 16:23:00,90.09,90.099,90.059,90.059,329000001.0
2006-01-18 16:24:00,90.075,90.077,90.049,90.055,181300002.0
2006-01-18 16:25:00,90.067,90.067,90.039,90.051,219499999.0
2006-01-18 16:26:00,90.062,90.07,90.044,90.044,118299999.0
2006-01-18 16:27:00,90.023,90.037,90.007,90.02,213500000.0
2006-01-18 16:28:00,90.015,90.035,90.002,90.012,270499996.0
2006-01-18 16:29:00,90.007,90.032,90.007,90.027,207900003.0
2006-01-18 16:30:00,90.049,90.06,90.029,90.06,96799999.0
2006-01-18 16:31:00,90.066,90.095,90.06,90.095,240700002.0
2006-01-18 16:32:00,90.081,90.113,90.078,90.083,231999999.0
2006-01-18 16:33:00,90.087,90.105,90.083,90.1,163400001.0
2006-01-18 16:34:00,90.114,90.179,90.101,90.147,124599999.0
2006-01-18 16:35:00,90.174,90.205,90.174,90.204,330399999.0
2006-01-18 16:36:00,90.186,90.226,90.185,90.204,304200001.0
2006-01-18 16:37:00,90.206,90.223,90.186,90.208,260799997.0
2006-01-18 16:38:00,90.196,90.221,90.161,90.176,236800003.0
2006-01-18 16:39:00,90.178,90.2,90.169,90.186,170599999.0
2006-01-18 16:40:00,90.174,90.19,90.145,90.155,177600002.0
2006-01-18 16:41:00,90.179,90.183,90.146,90.146,151400000.0
2006-01-18 16:42:00,90.161,90.173,90.14,90.156,212299999.0
2006-01-18 16:43:00,90.161,90.185,90.142,90.16,201199998.0
2006-01-18 16:44:00,90.164,90.18,90.151,90.18,172399998.0
2006-01-18 16:45:00,90.183,90.183,90.15,90.15,282599999.0
2006-01-18 16:46:00,90.165,90.165,90.132,90.137,144199998.0
2006-01-18 16:47:00,90.167,90.179,90.147,90.163,153899997.0
2006-01-18 16:48:00,90.172,90.213,90.165,90.189,247900001.0
2006-01-18 16:49:00,90.191,90.22,90.19,90.204,198599995.0
2006-01-18 16:50:00,90.2,90.227,90.197,90.206,249200001.0
2006-01-18 16:51:00,90.202,90.237,90.202,90.225,195699996.0
2006-01-18 16:52:00,90.216,90.234,90.197,90.207,162999998.0
2006-01-18 16:53:00,90.209,90.223,90.195,90.213,248200001.0
2006-01-18 16:54:00,90.214,90.228,90.198,90.208,133199999.0
2006-01-18 16:55:00,90.213,90.235,90.209,90.228,236299998.0
2006-01-18 16:56:00,90.238,90.238,90.211,90.212,171800002.0
2006-01-18 16:57:00,90.218,90.235,90.21,90.215,224199999.0
2006-01-18 16:58:00,90.217,90.219,90.189,90.193,243900002.0
2006-01-18 16:59:00,90.193,90.227,90.18,90.202,156900002.0
2006-01-18 17:00:00,90.213,90.254,90.213,90.251,142599998.0
2006-01-18 17:01:00,90.26,90.269,90.213,90.213,100000000.0
2006-01-18 17:02:00,90.163,90.183,90.134,90.152,206800002.0
2006-01-18 17:03:00,90.151,90.169,90.136,90.136,225299996.0
2006-01-18 17:04:00,90.154,90.164,90.125,90.143,213499999.0
2006-01-18 17:05:00,90.152,90.155,90.125,90.129,197299999.0
2006-01-18 17:06:00,90.141,90.153,90.118,90.127,192299998.0
2006-01-18 17:07:00,90.125,90.129,90.105,90.111,131800000.0
2006-01-18 17:08:00,90.14,90.147,90.123,90.134,289500002.0
2006-01-18 17:09:00,90.146,90.17,90.132,90.16,183000000.0
2006-01-18 17:10:00,90.144,90.175,90.142,90.175,271399996.0
2006-01-18 17:11:00,90.176,90.176,90.124,90.124,148100001.0
2006-01-18 17:12:00,90.113,90.119,90.083,90.096,157599999.0
2006-01-18 17:13:00,90.106,90.119,90.077,90.096,234800001.0
2006-01-18 17:14:00,90.062,90.078,90.027,90.07,275199997.0
2006-01-18 17:15:00,90.055,90.078,90.055,90.072,188700002.0
2006-01-18 17:16:00,90.066,90.08,90.046,90.079,435699996.0
2006-01-18 17:17:00,90.075,90.084,90.04,90.04,295300001.0
2006-01-18 17:18:00,90.012,90.038,89.999,90.007,200200002.0
2006-01-18 17:19:00,89.988,90.005,89.958,89.972,224199999.0
2006-01-18 17:20:00,89.974,90.006,89.966,89.991,111700000.0
2006-01-18 17:21:00,89.998,90.011,89.974,89.989,183600001.0
2006-01-18 17:22:00,89.989,90.011,89.967,89.986,216700002.0
2006-01-18 17:23:00,89.98,90.005,89.975,89.989,244699997.0
2006-01-18 17:24:00,90.008,90.018,89.984,90.003,275799996.0
2006-01-18 17:25:00,90.02,90.02,89.998,90.0,208900000.0
2006-01-18 17:26:00,90.019,90.035,90.006,90.019,303000002.0
2006-01-18 17:27:00,90.018,90.032,90.006,90.011,154100001.0
2006-01-18 17:28:00,90.042,90.053,90.026,90.038,217400003.0
2006-01-18 17:29:00,90.056,90.065,90.03,90.046,223699998.0
2006-01-18 17:30:00,90.054,90.069,90.04,90.041,272999997.0
2006-01-18 17:31:00,90.053,90.057,90.028,90.028,214200001.0
2006-01-18 17:32:00,90.04,90.041,90.013,90.025,282999997.0
2006-01-18 17:33:00,90.043,90.052,90.027,90.043,299799997.0
2006-01-18 17:34:00,90.041,90.058,90.031,90.041,288600002.0
2006-01-18 17:35:00,90.049,90.062,90.032,90.041,230499998.0
2006-01-18 17:36:00,90.042,90.055,90.023,90.036,262000001.0
2006-01-18 17:37:00,90.034,90.048,90.022,90.032,282500000.0
2006-01-18 17:38:00,90.054,90.074,90.053,90.07,249699999.0
2006-01-18 17:39:00,90.079,90.079,90.048,90.055,196900000.0
2006-01-18 17:40:00,90.06,90.067,90.033,90.048,151699998.0
2006-01-18 17:41:00,90.05,90.056,90.031,90.056,253299997.0
2006-01-18 17:42:00,90.05,90.05,90.026,90.03,194899996.0
2006-01-18 17:43:00,90.021,90.053,90.021,90.034,238399997.0
2006-01-18 17:44:00,90.042,90.045,90.018,90.034,256700002.0
2006-01-18 17:45:00,90.02,90.032,90.006,90.019,303699999.0
2006-01-18 17:46:00,90.016,90.017,89.99,89.99,119300000.0
2006-01-18 17:47:00,90.016,90.023,89.997,90.01,286900002.0
2006-01-18 17:48:00,89.996,90.022,89.99,90.002,183099998.0
2006-01-18 17:49:00,89.992,90.023,89.978,89.989,398800005.0
2006-01-18 17:50:00,90.001,90.033,89.996,90.033,294799995.0
2006-01-18 17:51:00,90.027,90.027,89.998,89.998,189599997.0
2006-01-18 17:52:00,89.999,90.024,89.999,90.022,306899996.0
2006-01-18 17:53:00,90.011,90.018,89.992,90.01,94599998.0
2006-01-18 17:54:00,90.012,90.018,89.99,90.005,185800001.0
2006-01-18 17:55:00,90.008,90.023,89.984,90.0,307800002.0
2006-01-18 17:56:00,89.995,89.996,89.974,89.995,245600001.0
2006-01-18 17:57:00,89.992,89.997,89.966,89.968,251899999.0
2006-01-18 17:58:00,89.978,90.013,89.965,89.993,223400002.0
2006-01-18 17:59:00,90.018,90.04,89.994,90.004,337199994.0
2006-01-18 18:00:00,89.979,89.999,89.969,89.979,104699998.0
2006-01-18 18:01:00,89.92,89.92,89.91,89.91,2083299999.0
2006-01-18 18:02:00,89.9,89.91,89.88,89.9,2083299999.0
2006-01-18 18:03:00,89.91,89.91,89.9,89.91,2083299999.0
2006-01-18 18:04:00,89.92,89.92,89.91,89.92,2083299999.0
2006-01-18 18:05:00,89.91,89.94,89.91,89.91,2083299999.0
2006-01-18 18:06:00,89.9,89.91,89.9,89.91,2083299999.0
2006-01-18 18:07:00,89.9,89.91,89.9,89.9,2083299999.0
2006-01-18 18:08:00,89.91,89.91,89.88,89.91,2083299999.0
2006-01-18 18:09:00,90.034,90.064,90.031,90.042,2083299999.0
2006-01-18 18:10:00,90.051,90.053,90.017,90.023,1703699993.0
2006-01-18 18:11:00,90.011,90.044,90.008,90.041,1012199999.0
2006-01-18 18:12:00,90.032,90.045,90.007,90.023,1428500014.0
2006-01-18 18:13:00,90.009,90.037,90.002,90.037,1899000009.0
2006-01-18 18:14:00,89.95,89.97,89.95,89.96,1310499995.0
2006-01-18 18:15:00,89.97,89.97,89.9,89.92,1310499995.0
2006-01-18 18:16:00,89.9,89.91,89.87,89.89,1310499995.0
2006-01-18 18:17:00,90.043,90.075,90.038,90.058,1310499995.0
2006-01-18 18:18:00,90.063,90.067,90.031,90.032,1150400007.0
2006-01-18 18:19:00,89.87,89.87,89.83,89.84,2040800000.0
2006-01-18 18:20:00,90.014,90.032,90.004,90.016,2040800000.0
2006-01-18 18:21:00,90.021,90.03,90.004,90.007,1879499989.0
2006-01-18 18:22:00,90.01,90.017,89.99,90.007,1153699997.0
2006-01-18 18:23:00,89.84,89.86,89.84,89.84,1917199998.0
2006-01-18 18:24:00,89.85,89.86,89.84,89.84,1917199998.0
2006-01-18 18:25:00,89.85,89.86,89.84,89.86,1917199998.0
2006-01-18 18:26:00,89.998,90.019,89.979,90.002,1917199998.0
2006-01-18 18:27:00,89.987,90.018,89.981,90.018,1216099992.0
2006-01-18 18:28:00,90.01,90.026,89.999,90.023,1570799987.0
2006-01-18 18:29:00,90.012,90.025,89.978,90.022,1095200000.0
2006-01-18 18:30:00,90.018,90.02,89.993,90.002,908699993.0
2006-01-18 18:31:00,90.003,90.011,89.98,89.995,1448500005.0
2006-01-18 18:32:00,89.986,90.011,89.976,89.99,1851999990.0
2006-01-18 18:33:00,89.86,89.87,89.86,89.87,2100600006.0
2006-01-18 18:34:00,89.982,89.991,89.946,89.964,2100600006.0
2006-01-18 18:35:00,89.969,89.978,89.94,89.942,1738199999.0
2006-01-18 18:36:00,89.957,89.975,89.942,89.972,918299988.0
2006-01-18 18:37:00,89.967,89.985,89.95,89.975,1197699999.0
2006-01-18 18:38:00,89.962,89.988,89.941,89.967,856100000.0
2006-01-18 18:39:00,89.984,89.987,89.958,89.959,1157600002.0
2006-01-18 18:40:00,89.972,89.985,89.953,89.972,1755400002.0
2006-01-18 18:41:00,89.97,89.983,89.926,89.926,793999998.0
2006-01-18 18:42:00,89.924,89.946,89.91,89.922,1479199995.0
2006-01-18 18:43:00,89.943,89.953,89.924,89.93,444599994.0
2006-01-18 18:44:00,89.925,89.947,89.917,89.945,927899996.0
2006-01-18 18:45:00,89.919,89.958,89.909,89.932,658499998.0
2006-01-18 18:46:00,89.941,89.962,89.928,89.928,758999996.0
2006-01-18 18:47:00,89.936,89.938,89.91,89.916,255599998.0
2006-01-18 18:48:00,89.935,89.941,89.906,89.927,416099998.0
2006-01-18 18:49:00,89.938,89.938,89.899,89.905,840899999.0
2006-01-18 18:50:00,89.911,89.93,89.894,89.911,848499996.0
2006-01-18 18:51:00,89.935,89.957,89.922,89.936,1239099993.0
2006-01-18 18:52:00,89.94,89.956,89.926,89.945,1287799996.0
2006-01-18 18:53:00,89.943,89.958,89.923,89.943,1265999995.0
2006-01-18 18:54:00,89.925,89.946,89.911,89.925,1409099992.0
2006-01-18 18:55:00,89.929,89.946,89.918,89.925,1717299994.0
2006-01-18 18:56:00,89.926,89.943,89.913,89.938,286500000.0
2006-01-18 18:57:00,89.928,89.928,89.885,89.892,564899992.0
2006-01-18 18:58:00,89.906,89.921,89.889,89.902,754400002.0
2006-01-18 18:59:00,89.908,89.926,89.893,89.9,1283900000.0
2006-01-18 19:00:00,89.912,89.921,89.895,89.895,356899998.0
2006-01-18 19:01:00,89.91,89.91,89.875,89.875,631399996.0
2006-01-18 19:02:00,89.89,89.89,89.867,89.87,255200000.0
2006-01-18 19:03:00,89.884,89.898,89.872,89.877,511099997.0
2006-01-18 19:04:00,89.881,89.904,89.879,89.896,402099999.0
2006-01-18 19:05:00,89.899,89.917,89.885,89.885,505999997.0
2006-01-18 19:06:00,89.895,89.9,89.87,89.87,1076600004.0
2006-01-18 19:07:00,89.892,89.901,89.87,89.87,1454900006.0
2006-01-18 19:08:00,89.885,89.902,89.852,89.866,1723600004.0
2006-01-18 19:09:00,89.9,89.921,89.883,89.906,858799998.0
2006-01-18 19:10:00,89.918,89.93,89.884,89.919,231599999.0
2006-01-18 19:11:00,89.926,89.933,89.908,89.923,585500004.0
2006-01-18 19:12:00,89.91,89.946,89.91,89.946,398200000.0
2006-01-18 19:13:00,89.943,89.943,89.917,89.917,315999996.0
2006-01-18 19:14:00,89.93,89.955,89.928,89.95,414799996.0
2006-01-18 19:15:00,89.945,89.945,89.886,89.901,1107299997.0
2006-01-18 19:16:00,89.866,89.89,89.854,89.878,441100003.0
2006-01-18 19:17:00,89.88,89.918,89.874,89.907,834599995.0
2006-01-18 19:18:00,89.898,89.898,89.832,89.832,634399998.0
2006-01-18 19:19:00,89.832,89.851,89.808,89.813,1107800002.0
2006-01-18 19:20:00,89.826,89.852,89.803,89.852,811099999.0
2006-01-18 19:21:00,89.852,89.857,89.828,89.832,889099997.0
2006-01-18 19:22:00,89.837,89.85,89.822,89.838,194899995.0
2006-01-18 19:23:00,89.837,89.847,89.814,89.821,1785100006.0
2006-01-18 19:24:00,89.821,89.85,89.821,89.838,687100003.0
2006-01-18 19:25:00,89.825,89.851,89.816,89.844,1170199998.0
2006-01-18 19:26:00,89.825,89.851,89.813,89.83,1637200002.0
2006-01-18 19:27:00,89.824,89.842,89.806,89.821,1393599995.0
2006-01-18 19:28:00,89.803,89.827,89.801,89.821,852799997.0
2006-01-18 19:29:00,89.82,89.822,89.787,89.805,291800000.0
2006-01-18 19:30:00,89.829,89.853,89.816,89.833,973499994.0
2006-01-18 19:31:00,89.812,89.854,89.812,89.847,618599989.0
2006-01-18 19:32:00,89.852,89.87,89.837,89.837,985099998.0
2006-01-18 19:33:00,89.842,89.867,89.841,89.853,705800002.0
2006-01-18 19:34:00,89.838,89.859,89.824,89.845,1100600005.0
2006-01-18 19:35:00,89.83,89.849,89.814,89.841,906699994.0
2006-01-18 19:36:00,89.827,89.843,89.815,89.843,664799995.0
2006-01-18 19:37:00,89.839,89.854,89.818,89.829,178100000.0
2006-01-18 19:38:00,89.814,89.84,89.807,89.825,766899991.0
2006-01-18 19:39:00,89.823,89.855,89.817,89.843,625300002.0
2006-01-18 19:40:00,89.819,89.841,89.808,89.824,873699986.0
2006-01-18 19:41:00,89.828,89.853,89.81,89.831,980799997.0
2006-01-18 19:42:00,89.837,89.854,89.835,89.844,765699998.0
2006-01-18 19:43:00,89.834,89.835,89.814,89.823,577099998.0
2006-01-18 19:44:00,89.83,89.844,89.816,89.83,890700001.0
2006-01-18 19:45:00,89.832,89.842,89.814,89.83,403999996.0
2006-01-18 19:46:00,89.838,89.848,89.821,89.822,637800005.0
2006-01-18 19:47:00,89.824,89.844,89.813,89.833,327299998.0
2006-01-18 19:48:00,89.816,89.843,89.815,89.841,1107099991.0
2006-01-18 19:49:00,89.837,89.844,89.821,89.829,646500002.0
2006-01-18 19:50:00,89.841,89.852,89.813,89.813,601299993.0
2006-01-18 19:51:00,89.807,89.835,89.807,89.83,479299998.0
2006-01-18 19:52:00,89.816,89.841,89.813,89.829,434599999.0
2006-01-18 19:53:00,89.816,89.836,89.806,89.825,690499997.0
2006-01-18 19:54:00,89.826,89.826,89.794,89.796,809299996.0
2006-01-18 19:55:00,89.809,89.832,89.799,89.815,348799995.0
2006-01-18 19:56:00,89.829,89.844,89.821,89.835,423400000.0
2006-01-18 19:57:00,89.836,89.85,89.812,89.833,520499999.0
2006-01-18 19:58:00,89.833,89.836,89.81,89.816,1118799993.0
2006-01-18 19:59:00,89.824,89.838,89.812,89.812,771799998.0
2006-01-18 20:00:00,89.828,89.839,89.812,89.818,418799999.0
2006-01-18 20:01:00,89.84,89.843,89.814,89.82,401900004.0
2006-01-18 20:02:00,89.83,89.868,89.83,89.864,530600002.0
2006-01-18 20:03:00,89.844,89.864,89.835,89.861,454200000.0
2006-01-18 20:04:00,89.857,89.857,89.825,89.85,504999997.0
2006-01-18 20:05:00,89.822,89.836,89.809,89.823,504100002.0
2006-01-18 20:06:00,89.811,89.816,89.777,89.777,666199993.0
2006-01-18 20:07:00,89.806,89.829,89.802,89.816,524199997.0
2006-01-18 20:08:00,89.818,89.818,89.788,89.8,800200000.0
2006-01-18 20:09:00,89.808,89.822,89.788,89.798,543199993.0
2006-01-18 20:10:00,89.813,89.835,89.805,89.825,626800004.0
2006-01-18 20:11:00,89.828,89.835,89.786,89.815,1505300005.0
2006-01-18 20:12:00,89.829,89.85,89.808,89.833,1317500005.0
2006-01-18 20:13:00,89.857,89.857,89.83,89.835,757200000.0
2006-01-18 20:14:00,89.834,89.863,89.825,89.863,565399996.0
2006-01-18 20:15:00,89.866,89.883,89.851,89.857,1123299992.0
2006-01-18 20:16:00,89.87,89.873,89.835,89.835,1381300004.0
2006-01-18 20:17:00,89.855,89.875,89.841,89.847,218099997.0
2006-01-18 20:18:00,89.87,89.878,89.852,89.857,234499999.0
2006-01-18 20:19:00,89.875,89.888,89.85,89.876,1658099994.0
2006-01-18 20:20:00,89.883,89.906,89.868,89.873,1270499996.0
2006-01-18 20:21:00,89.879,89.881,89.842,89.842,512399996.0
2006-01-18 20:22:00,89.84,89.856,89.823,89.826,910800000.0
2006-01-18 20:23:00,89.833,89.855,89.818,89.845,995500009.0
2006-01-18 20:24:00,89.845,89.875,89.822,89.858,413100000.0
2006-01-18 20:25:00,89.878,89.878,89.841,89.841,774600009.0
2006-01-18 20:26:00,89.85,89.874,89.844,89.872,648899996.0
2006-01-18 20:27:00,89.864,89.878,89.848,89.859,977699998.0
2006-01-18 20:28:00,89.868,89.885,89.852,89.86,2081599999.0
2006-01-18 20:29:00,89.92,89.92,89.9,89.9,1579899995.0
2006-01-18 20:30:00,89.91,89.92,89.9,89.92,1579899995.0
2006-01-18 20:31:00,89.886,89.903,89.873,89.9,1579899995.0
2006-01-18 20:32:00,89.92,89.92,89.91,89.92,497499996.0
2006-01-18 20:33:00,89.889,89.905,89.861,89.9,497499996.0
2006-01-18 20:34:00,89.888,89.899,89.871,89.887,275800002.0
2006-01-18 20:35:00,89.896,89.902,89.872,89.872,565299997.0
2006-01-18 20:36:00,89.872,89.89,89.853,89.881,521899997.0
2006-01-18 20:37:00,89.876,89.883,89.849,89.859,446199994.0
2006-01-18 20:38:00,89.868,89.889,89.855,89.882,1712199994.0
2006-01-18 20:39:00,89.883,89.896,89.865,89.87,1201000000.0
2006-01-18 20:40:00,89.87,89.89,89.865,89.89,1732499994.0
2006-01-18 20:41:00,89.879,89.89,89.862,89.89,700499997.0
2006-01-18 20:42:00,89.89,89.89,89.86,89.86,1070100000.0
2006-01-18 20:43:00,89.889,89.903,89.871,89.878,668099990.0
2006-01-18 20:44:00,89.884,89.897,89.863,89.87,1279299989.0
2006-01-18 20:45:00,89.865,89.89,89.86,89.88,1170600002.0
2006-01-18 20:46:00,89.874,89.899,89.87,89.89,808099997.0
2006-01-18 20:47:00,89.892,89.916,89.876,89.895,1185199998.0
2006-01-18 20:48:00,89.914,89.917,89.89,89.898,704699997.0
2006-01-18 20:49:00,89.921,89.927,89.893,89.893,587899994.0
2006-01-18 20:50:00,89.895,89.92,89.891,89.909,1039300001.0
2006-01-18 20:51:00,89.918,89.942,89.905,89.907,712200001.0
2006-01-18 20:52:00,89.915,89.941,89.903,89.931,640600002.0
2006-01-18 20:53:00,89.938,89.938,89.907,89.926,1931400001.0
2006-01-18 20:54:00,89.932,89.952,89.928,89.943,438900000.0
2006-01-18 20:55:00,89.943,89.955,89.921,89.933,1245499998.0
2006-01-18 20:56:00,89.924,89.955,89.921,89.943,1036699996.0
2006-01-18 20:57:00,89.947,89.97,89.934,89.954,1539399996.0
2006-01-18 20:58:00,89.96,89.97,89.95,89.96,2019500003.0
2006-01-18 20:59:00,89.941,89.976,89.925,89.962,2019500003.0
2006-01-18 21:00:00,89.942,89.963,89.927,89.954,1831099999.0
2006-01-18 21:01:00,89.96,89.97,89.96,89.96,739599999.0
2006-01-18 21:02:00,89.97,89.975,89.943,89.96,739599999.0
2006-01-18 21:03:00,89.967,89.98,89.946,89.946,609000001.0
2006-01-18 21:04:00,89.94,89.962,89.937,89.95,330600000.0
2006-01-18 21:05:00,89.94,89.957,89.921,89.944,370399997.0
2006-01-18 21:06:00,89.941,89.968,89.938,89.954,455499996.0
2006-01-18 21:07:00,89.928,89.949,89.926,89.941,517699993.0
2006-01-18 21:08:00,89.948,89.969,89.93,89.935,447199992.0
2006-01-18 21:09:00,89.931,89.953,89.931,89.953,329100000.0
2006-01-18 21:10:00,89.961,89.969,89.944,89.944,360799998.0
2006-01-18 21:11:00,89.936,89.954,89.931,89.954,440200006.0
2006-01-18 21:12:00,89.93,89.959,89.93,89.954,412899994.0
2006-01-18 21:13:00,89.933,89.966,89.93,89.951,950699997.0
2006-01-18 21:14:00,89.946,89.963,89.929,89.963,1037100004.0
2006-01-18 21:15:00,89.958,89.958,89.928,89.937,1126699984.0
2006-01-18 21:16:00,89.95,89.954,89.92,89.929,744699993.0
2006-01-18 21:17:00,89.947,89.95,89.908,89.92,1336500004.0
2006-01-18 21:18:00,89.915,89.933,89.903,89.917,855599996.0
2006-01-18 21:19:00,89.896,89.934,89.896,89.918,988399994.0
2006-01-18 21:20:00,89.914,89.929,89.902,89.915,1626199996.0
2006-01-18 21:21:00,89.907,89.918,89.891,89.905,1797299996.0
2006-01-18 21:22:00,89.888,89.908,89.875,89.897,1593099996.0
2006-01-18 21:23:00,89.883,89.903,89.861,89.903,901999995.0
2006-01-18 21:24:00,89.899,89.903,89.871,89.882,867000003.0
2006-01-18 21:25:00,89.875,89.902,89.872,89.885,1228899990.0
2006-01-18 21:26:00,89.887,89.907,89.873,89.873,371500001.0
2006-01-18 21:27:00,89.885,89.899,89.873,89.877,458799996.0
2006-01-18 21:28:00,89.891,89.907,89.887,89.902,410100000.0
2006-01-18 21:29:00,89.896,89.904,89.873,89.89,681299998.0
2006-01-18 21:30:00,89.892,89.904,89.88,89.886,347900002.0
2006-01-18 21:31:00,89.902,89.915,89.882,89.901,265199996.0
2006-01-18 21:32:00,89.922,89.922,89.896,89.9,1640699991.0
2006-01-18 21:33:00,89.89,89.917,89.888,89.901,133800000.0
2006-01-18 21:34:00,89.924,89.932,89.9,89.9,525700000.0
2006-01-18 21:35:00,89.925,89.925,89.897,89.9,446300008.0
2006-01-18 21:36:00,89.89,89.92,89.89,89.92,107900000.0
2006-01-18 21:37:00,89.92,89.931,89.902,89.912,415500002.0
2006-01-18 21:38:00,89.912,89.914,89.894,89.898,348999996.0
2006-01-18 21:39:00,89.893,89.915,89.884,89.915,163499998.0
2006-01-18 21:40:00,89.897,89.911,89.886,89.903,457599999.0
2006-01-18 21:41:00,89.887,89.904,89.872,89.89,359699995.0
2006-01-18 21:42:00,89.883,89.896,89.859,89.88,642200004.0
2006-01-18 21:43:00,89.888,89.906,89.882,89.902,661999998.0
2006-01-18 21:44:00,89.903,89.906,89.871,89.894,1602399994.0
2006-01-18 21:45:00,89.905,89.91,89.881,89.881,1007600004.0
2006-01-18 21:46:00,89.885,89.906,89.869,89.89,486199998.0
2006-01-18 21:47:00,89.895,89.913,89.881,89.881,791100002.0
2006-01-18 21:48:00,89.896,89.896,89.865,89.865,321799995.0
2006-01-18 21:49:00,89.888,89.927,89.875,89.89,692100003.0
2006-01-18 21:50:00,89.903,89.941,89.903,89.941,136200000.0
2006-01-18 21:51:00,89.95,89.956,89.927,89.951,362699993.0
2006-01-18 21:52:00,89.945,89.953,89.916,89.923,622999991.0
2006-01-18 21:53:00,89.943,89.955,89.932,89.932,253900003.0
2006-01-18 21:54:00,89.936,89.948,89.926,89.946,240199993.0
2006-01-18 21:55:00,89.934,89.954,89.924,89.931,248800002.0
2006-01-18 21:56:00,89.946,89.965,89.937,89.965,488299999.0
2006-01-18 21:57:00,89.946,89.961,89.923,89.935,131799999.0
2006-01-18 21:58:00,89.945,89.955,89.935,89.948,169799998.0
2006-01-18 21:59:00,89.956,89.956,89.907,89.907,677799990.0
2006-01-18 22:00:00,89.933,89.953,89.913,89.928,813599999.0
2006-01-18 22:01:00,89.934,89.959,89.934,89.953,918699991.0
2006-01-18 22:02:00,89.945,89.953,89.933,89.933,1346199995.0
2006-01-18 22:03:00,89.942,89.961,89.926,89.94,252499995.0
2006-01-18 22:04:00,89.967,89.967,89.933,89.944,913499999.0
2006-01-18 22:05:00,89.967,89.974,89.939,89.955,267200002.0
2006-01-18 22:06:00,89.971,89.971,89.939,89.939,177900003.0
2006-01-18 22:07:00,89.965,89.97,89.947,89.947,108100000.0
2006-01-18 22:08:00,89.962,89.962,89.928,89.928,227000003.0
2006-01-18 22:09:00,89.943,89.966,89.94,89.96,470499995.0
2006-01-18 22:10:00,89.939,89.959,89.92,89.944,352400003.0
2006-01-18 22:11:00,89.944,89.968,89.944,89.956,434000001.0
2006-01-18 22:12:00,89.936,89.958,89.921,89.947,349599996.0
2006-01-18 22:13:00,89.932,89.953,89.922,89.946,658800004.0
2006-01-18 22:14:00,89.947,89.951,89.931,89.931,304100003.0
2006-01-18 22:15:00,89.946,89.953,89.93,89.932,431600001.0
2006-01-18 22:16:00,89.932,89.952,89.924,89.943,456899999.0
2006-01-18 22:17:00,89.945,89.965,89.929,89.95,82899998.0
2006-01-18 22:18:00,89.952,89.972,89.945,89.963,273399999.0
2006-01-18 22:19:00,89.95,89.964,89.934,89.954,128799999.0
2006-01-18 22:20:00,89.953,89.972,89.939,89.958,249799995.0
2006-01-18 22:21:00,89.943,89.965,89.943,89.958,152800000.0
2006-01-18 22:22:00,89.958,89.963,89.938,89.938,421599999.0
2006-01-18 22:23:00,89.939,89.961,89.939,89.956,152600003.0
2006-01-18 22:24:00,89.958,89.962,89.944,89.946,79800000.0
2006-01-18 22:25:00,89.95,89.975,89.95,89.972,256300000.0
2006-01-18 22:26:00,89.963,89.969,89.945,89.949,57199998.0
2006-01-18 22:27:00,89.963,89.978,89.942,89.965,930599993.0
2006-01-18 22:28:00,89.965,89.979,89.95,89.95,300400000.0
2006-01-18 22:29:00,89.973,89.982,89.941,89.941,275699998.0
2006-01-18 22:30:00,89.961,89.99,89.948,89.987,466699997.0
2006-01-18 22:31:00,89.974,89.974,89.953,89.953,160499999.0
2006-01-18 22:32:00,89.944,89.971,89.944,89.965,262399996.0
2006-01-18 22:33:00,89.972,89.988,89.959,89.966,460499995.0
2006-01-18 22:34:00,89.994,90.002,89.975,89.981,471699999.0
2006-01-18 22:35:00,90.003,90.028,89.999,90.024,306200000.0
2006-01-18 22:36:00,90.009,90.025,89.984,90.014,518399996.0
2006-01-18 22:37:00,90.013,90.013,89.991,89.996,100000001.0
2006-01-18 22:38:00,89.992,90.01,89.983,90.001,262000002.0
2006-01-18 22:39:00,89.987,90.003,89.976,90.003,317599995.0
2006-01-18 22:40:00,90.003,90.004,89.979,89.979,388900002.0
2006-01-18 22:41:00,89.994,89.994,89.971,89.971,197600005.0
2006-01-18 22:42:00,89.986,89.986,89.955,89.956,252600000.0
2006-01-18 22:43:00,89.967,89.992,89.961,89.977,658199990.0
2006-01-18 22:44:00,89.973,89.977,89.942,89.942,529400001.0
2006-01-18 22:45:00,89.946,89.964,89.924,89.962,358900002.0
2006-01-18 22:46:00,89.965,89.971,89.938,89.953,425799994.0
2006-01-18 22:47:00,89.984,89.994,89.962,89.965,364300001.0
2006-01-18 22:48:00,89.967,89.998,89.951,89.975,663600002.0
2006-01-18 22:49:00,89.979,89.994,89.958,89.965,429599997.0
2006-01-18 22:50:00,89.98,89.98,89.95,89.95,339900001.0
2006-01-18 22:51:00,89.949,89.973,89.941,89.948,731900002.0
2006-01-18 22:52:00,89.971,89.976,89.954,89.954,116899997.0
2006-01-18 22:53:00,89.949,89.965,89.902,89.951,291399998.0
2006-01-18 22:54:00,89.958,89.977,89.943,89.95,219899999.0
2006-01-18 22:55:00,89.968,89.977,89.953,89.953,423200004.0
2006-01-18 22:56:00,89.967,89.97,89.946,89.948,203300004.0
2006-01-18 22:57:00,89.955,89.972,89.933,89.966,266299995.0
2006-01-18 22:58:00,89.953,89.984,89.953,89.957,195900001.0
2006-01-18 22:59:00,89.968,89.968,89.889,89.896,302599998.0
2006-01-18 23:00:00,89.974,89.975,89.94,89.94,170599999.0
2006-01-18 23:01:00,89.933,89.951,89.929,89.945,141799997.0
2006-01-18 23:02:00,89.939,89.957,89.925,89.957,168100000.0
2006-01-18 23:03:00,89.96,89.965,89.937,89.949,321300001.0
2006-01-18 23:04:00,89.937,89.955,89.906,89.931,130300000.0
2006-01-18 23:05:00,89.921,89.943,89.918,89.922,153099999.0
2006-01-18 23:06:00,89.906,89.926,89.905,89.918,90999999.0
2006-01-18 23:07:00,89.894,89.927,89.892,89.927,156399998.0
2006-01-18 23:08:00,89.925,89.93,89.908,89.911,284000000.0
2006-01-18 23:09:00,89.923,89.923,89.903,89.903,113900001.0
2006-01-18 23:10:00,89.917,89.922,89.897,89.897,82699998.0
2006-01-18 23:11:00,89.907,89.923,89.902,89.916,205900001.0
2006-01-18 23:12:00,89.9,89.92,89.897,89.92,231000000.0
2006-01-18 23:13:00,89.898,89.913,89.891,89.906,133799999.0
2006-01-18 23:14:00,89.911,89.919,89.895,89.907,171900002.0
2006-01-18 23:15:00,89.915,89.915,89.902,89.903,110099999.0
2006-01-18 23:16:00,89.9,89.911,89.883,89.894,186699996.0
2006-01-18 23:17:00,89.893,89.915,89.875,89.9,301300000.0
2006-01-18 23:18:00,89.917,89.917,89.891,89.891,175300001.0
2006-01-18 23:19:00,89.887,89.911,89.887,89.911,90499998.0
2006-01-18 23:20:00,89.906,89.928,89.904,89.928,142000001.0
2006-01-18 23:21:00,89.927,89.929,89.903,89.908,200099996.0
2006-01-18 23:22:00,89.901,89.914,89.886,89.903,158800003.0
2006-01-18 23:23:00,89.903,89.92,89.887,89.903,164999997.0
2006-01-18 23:24:00,89.905,89.927,89.901,89.923,342800001.0
2006-01-18 23:25:00,89.91,89.927,89.901,89.917,139900003.0
2006-01-18 23:26:00,89.925,89.929,89.9,89.915,230799999.0
2006-01-18 23:27:00,89.9,89.925,89.9,89.925,41800000.0
2006-01-18 23:28:00,89.933,89.94,89.918,89.923,140100001.0
2006-01-18 23:29:00,89.942,89.965,89.93,89.964,377800003.0
2006-01-18 23:30:00,89.968,89.968,89.945,89.948,149300000.0
2006-01-18 23:31:00,89.948,89.965,89.944,89.963,169999997.0
2006-01-18 23:32:00,89.953,89.953,89.925,89.935,232599995.0
2006-01-18 23:33:00,89.949,89.959,89.929,89.947,145100000.0
2006-01-18 23:34:00,89.964,89.975,89.943,89.948,305400004.0
2006-01-18 23:35:00,89.967,89.991,89.952,89.96,301300002.0
2006-01-18 23:36:00,89.965,89.977,89.955,89.972,119100000.0
2006-01-18 23:37:00,89.961,89.989,89.961,89.977,171299999.0
2006-01-18 23:38:00,89.978,89.982,89.96,89.963,202799999.0
2006-01-18 23:39:00,89.988,89.991,89.965,89.965,182700000.0
2006-01-18 23:40:00,89.97,90.006,89.97,89.994,284100002.0
2006-01-18 23:41:00,89.977,90.01,89.974,90.01,153999999.0
2006-01-18 23:42:00,89.993,90.014,89.988,90.008,122200000.0
2006-01-18 23:43:00,90.013,90.04,90.003,90.025,160799999.0
2006-01-18 23:44:00,90.013,90.04,90.006,90.033,370499996.0
2006-01-18 23:45:00,89.999,90.016,89.994,90.01,115099998.0
2006-01-18 23:46:00,90.011,90.014,89.997,90.003,60299999.0
2006-01-18 23:47:00,89.984,90.008,89.984,90.006,96499999.0
2006-01-18 23:48:00,90.006,90.018,89.992,90.005,324799997.0
2006-01-18 23:49:00,90.006,90.02,89.993,90.0,107100001.0
2006-01-18 23:50:00,90.009,90.024,89.991,90.011,242699999.0
2006-01-18 23:51:00,90.011,90.036,90.011,90.028,248500000.0
2006-01-18 23:52:00,90.026,90.045,90.014,90.032,93500001.0
2006-01-18 23:53:00,90.044,90.044,90.019,90.034,145699998.0
2006-01-18 23:54:00,90.027,90.044,90.014,90.039,191799998.0
2006-01-18 23:55:00,90.017,90.041,90.017,90.037,99500002.0
2006-01-18 23:56:00,90.032,90.048,90.025,90.038,191300003.0
2006-01-18 23:57:00,90.033,90.048,90.02,90.034,243699998.0
2006-01-18 23:58:00,90.02,90.04,90.012,90.024,57500000.0
2006-01-18 23:59:00,90.025,90.025,90.01,90.01,69900000.0
2006-01-19 00:00:00,90.009,90.03,90.006,90.023,220599996.0
2006-01-19 00:01:00,90.022,90.035,89.992,89.992,338099995.0
2006-01-19 00:02:00,90.004,90.031,89.988,89.992,222899995.0
2006-01-19 00:03:00,90.028,90.041,90.004,90.02,271299998.0
2006-01-19 00:04:00,89.995,90.027,89.986,89.993,252799998.0
2006-01-19 00:05:00,90.022,90.043,90.006,90.021,270100000.0
2006-01-19 00:06:00,90.026,90.06,90.005,90.041,273200000.0
2006-01-19 00:07:00,90.043,90.043,90.005,90.012,201900001.0
2006-01-19 00:08:00,90.019,90.049,90.001,90.028,382600003.0
2006-01-19 00:09:00,90.021,90.035,89.981,90.005,178300002.0
2006-01-19 00:10:00,90.046,90.059,89.994,89.994,165699999.0
2006-01-19 00:11:00,90.01,90.039,89.979,90.002,374800000.0
2006-01-19 00:12:00,90.029,90.062,90.004,90.02,266699999.0
2006-01-19 00:13:00,90.02,90.07,90.02,90.062,222000000.0
2006-01-19 00:14:00,90.04,90.054,90.021,90.034,168000000.0
2006-01-19 00:15:00,90.033,90.053,90.011,90.017,272199993.0
2006-01-19 00:16:00,90.029,90.047,90.007,90.027,232800004.0
2006-01-19 00:17:00,90.04,90.04,90.004,90.007,192899999.0
2006-01-19 00:18:00,90.011,90.034,90.003,90.016,286100004.0
2006-01-19 00:19:00,90.01,90.05,90.01,90.025,228000000.0
2006-01-19 00:20:00,90.039,90.061,90.022,90.032,294499998.0
2006-01-19 00:21:00,90.031,90.057,90.011,90.048,135099998.0
2006-01-19 00:22:00,90.022,90.034,89.993,89.993,187399996.0
2006-01-19 00:23:00,89.999,90.043,89.999,90.033,184699998.0
2006-01-19 00:24:00,90.024,90.036,89.997,90.002,153799999.0
2006-01-19 00:25:00,90.042,90.062,90.018,90.036,234100001.0
2006-01-19 00:26:00,90.034,90.051,90.017,90.034,255299996.0
2006-01-19 00:27:00,90.015,90.041,90.015,90.041,317899997.0
2006-01-19 00:28:00,90.047,90.053,90.034,90.034,206600000.0
2006-01-19 00:29:00,90.034,90.052,90.02,90.052,214799999.0
2006-01-19 00:30:00,90.038,90.057,90.036,90.055,143600001.0
2006-01-19 00:31:00,90.038,90.065,90.038,90.065,173500000.0
2006-01-19 00:32:00,90.048,90.07,90.035,90.065,214700002.0
2006-01-19 00:33:00,90.062,90.073,90.045,90.069,169099998.0
2006-01-19 00:34:00,90.063,90.065,90.017,90.017,235299998.0
2006-01-19 00:35:00,90.04,90.07,90.04,90.07,283600002.0
2006-01-19 00:36:00,90.057,90.07,90.044,90.058,239499997.0
2006-01-19 00:37:00,90.046,90.066,90.039,90.057,366300001.0
2006-01-19 00:38:00,90.034,90.063,90.034,90.063,77500002.0
2006-01-19 00:39:00,90.068,90.08,90.056,90.06,226199997.0
2006-01-19 00:40:00,90.067,90.08,90.053,90.075,301199998.0
2006-01-19 00:41:00,90.06,90.083,90.06,90.073,196999998.0
2006-01-19 00:42:00,90.065,90.07,90.048,90.058,277699998.0
2006-01-19 00:43:00,90.054,90.072,90.046,90.06,238700003.0
2006-01-19 00:44:00,90.065,90.07,90.042,90.042,217900003.0
2006-01-19 00:45:00,90.061,90.064,90.033,90.038,196399998.0
2006-01-19 00:46:00,90.053,90.063,90.033,90.054,149899997.0
2006-01-19 00:47:00,90.055,90.065,90.029,90.049,341899997.0
2006-01-19 00:48:00,90.057,90.057,90.021,90.021,322200001.0
2006-01-19 00:49:00,90.048,90.062,90.029,90.042,191000002.0
2006-01-19 00:50:00,90.045,90.045,90.02,90.025,171900001.0
2006-01-19 00:51:00,90.006,90.039,90.004,90.039,295100000.0
2006-01-19 00:52:00,90.027,90.04,90.013,90.035,240900002.0
2006-01-19 00:53:00,90.032,90.045,90.025,90.043,214799998.0
2006-01-19 00:54:00,90.025,90.04,90.011,90.032,107300000.0
2006-01-19 00:55:00,90.02,90.045,90.02,90.045,220199998.0
2006-01-19 00:56:00,90.015,90.045,90.015,90.045,268099995.0
2006-01-19 00:57:00,90.05,90.057,90.034,90.044,178800001.0
2006-01-19 00:58:00,90.058,90.058,90.031,90.031,182200000.0
2006-01-19 00:59:00,90.043,90.057,90.026,90.042,242699997.0
2006-01-19 01:00:00,90.03,90.047,90.014,90.023,239900000.0
2006-01-19 01:01:00,90.026,90.058,90.026,90.047,143500000.0
2006-01-19 01:02:00,90.047,90.069,90.028,90.067,251799996.0
2006-01-19 01:03:00,90.045,90.065,90.045,90.055,178499995.0
2006-01-19 01:04:00,90.031,90.051,90.023,90.049,352799997.0
2006-01-19 01:05:00,90.028,90.044,90.02,90.041,227500003.0
2006-01-19 01:06:00,90.041,90.046,90.019,90.023,221900001.0
2006-01-19 01:07:00,90.016,90.034,90.002,90.013,245500003.0
2006-01-19 01:08:00,90.026,90.038,90.017,90.032,86799997.0
2006-01-19 01:09:00,90.026,90.036,90.008,90.022,187799997.0
2006-01-19 01:10:00,90.028,90.04,90.02,90.035,169199997.0
2006-01-19 01:11:00,90.036,90.054,90.03,90.051,236199998.0
2006-01-19 01:12:00,90.042,90.055,90.027,90.045,376200003.0
2006-01-19 01:13:00,90.043,90.05,90.019,90.038,179500000.0
2006-01-19 01:14:00,90.026,90.044,90.016,90.032,169199998.0
2006-01-19 01:15:00,90.033,90.046,90.023,90.037,167500000.0
2006-01-19 01:16:00,90.037,90.039,90.009,90.009,207700002.0
2006-01-19 01:17:00,90.022,90.03,90.004,90.012,124199998.0
2006-01-19 01:18:00,90.023,90.037,90.017,90.021,178000002.0
2006-01-19 01:19:00,90.035,90.04,90.021,90.021,156599999.0
2006-01-19 01:20:00,90.029,90.039,90.005,90.005,225099997.0
2006-01-19 01:21:00,90.012,90.035,90.006,90.023,201900001.0
2006-01-19 01:22:00,90.024,90.034,90.012,90.025,201200000.0
2006-01-19 01:23:00,90.016,90.047,90.016,90.047,151199996.0
2006-01-19 01:24:00,90.037,90.059,90.033,90.051,132100000.0
2006-01-19 01:25:00,90.042,90.065,90.04,90.047,197399996.0
2006-01-19 01:26:00,90.052,90.07,90.043,90.065,180799997.0
2006-01-19 01:27:00,90.053,90.074,90.053,90.07,218400001.0
2006-01-19 01:28:00,90.065,90.07,90.043,90.047,147600002.0
2006-01-19 01:29:00,90.055,90.07,90.027,90.047,204099997.0
2006-01-19 01:30:00,90.063,90.072,90.042,90.057,144699999.0
2006-01-19 01:31:00,90.053,90.059,90.037,90.047,171499998.0
2006-01-19 01:32:00,90.055,90.06,90.036,90.047,150999998.0
2006-01-19 01:33:00,90.051,90.051,90.035,90.035,69900000.0
2006-01-19 01:34:00,90.033,90.056,90.03,90.045,296700000.0
2006-01-19 01:35:00,90.03,90.05,90.029,90.036,237899997.0
2006-01-19 01:36:00,90.038,90.038,90.014,90.014,148799998.0
2006-01-19 01:37:00,90.043,90.043,90.006,90.016,182300002.0
2006-01-19 01:38:00,90.031,90.039,90.01,90.033,210500002.0
2006-01-19 01:39:00,90.007,90.036,90.006,90.036,228500002.0
2006-01-19 01:40:00,90.023,90.041,90.02,90.04,265000002.0
2006-01-19 01:41:00,90.041,90.054,90.025,90.039,178700001.0
2006-01-19 01:42:00,90.029,90.063,90.028,90.063,278500002.0
2006-01-19 01:43:00,90.056,90.08,90.05,90.059,251800002.0
2006-01-19 01:44:00,90.036,90.055,90.027,90.035,229200001.0
2006-01-19 01:45:00,90.055,90.055,90.016,90.016,232900001.0
2006-01-19 01:46:00,90.026,90.026,90.0,90.007,185000001.0
2006-01-19 01:47:00,89.986,90.007,89.982,89.988,220400002.0
2006-01-19 01:48:00,90.001,90.017,89.988,90.009,385699997.0
2006-01-19 01:49:00,89.976,90.003,89.968,89.981,293000001.0
2006-01-19 01:50:00,89.951,89.981,89.951,89.972,185200001.0
2006-01-19 01:51:00,89.97,89.988,89.961,89.969,192700002.0
2006-01-19 01:52:00,89.987,89.995,89.973,89.973,224100002.0
2006-01-19 01:53:00,89.969,89.99,89.961,89.98,181400002.0
2006-01-19 01:54:00,89.978,89.978,89.931,89.939,363400000.0
2006-01-19 01:55:00,89.948,89.96,89.94,89.955,165599998.0
2006-01-19 01:56:00,89.934,89.975,89.934,89.972,354500000.0
2006-01-19 01:57:00,89.962,89.985,89.956,89.972,326599999.0
2006-01-19 01:58:00,89.978,89.984,89.956,89.969,322799999.0
2006-01-19 01:59:00,89.974,89.998,89.968,89.998,227599999.0
2006-01-19 02:00:00,89.979,89.997,89.973,89.986,320599998.0
2006-01-19 02:01:00,89.973,89.987,89.941,89.954,193799998.0
2006-01-19 02:02:00,89.955,89.955,89.922,89.924,114800001.0
2006-01-19 02:03:00,89.891,89.91,89.871,89.891,208599999.0
2006-01-19 02:04:00,89.888,89.912,89.888,89.905,180100004.0
2006-01-19 02:05:00,89.89,89.916,89.89,89.912,132699998.0
2006-01-19 02:06:00,89.906,89.917,89.884,89.898,273799999.0
2006-01-19 02:07:00,89.889,89.912,89.882,89.912,229799998.0
2006-01-19 02:08:00,89.915,89.918,89.9,89.904,317899997.0
2006-01-19 02:09:00,89.904,89.929,89.904,89.915,277700002.0
2006-01-19 02:10:00,89.907,89.907,89.88,89.886,183699998.0
2006-01-19 02:11:00,89.89,89.922,89.888,89.911,212600001.0
2006-01-19 02:12:00,89.897,89.914,89.891,89.891,299199998.0
2006-01-19 02:13:00,89.906,89.926,89.9,89.916,163699999.0
2006-01-19 02:14:00,89.903,89.927,89.903,89.908,327999998.0
2006-01-19 02:15:00,89.913,89.936,89.899,89.918,283999995.0
2006-01-19 02:16:00,89.911,89.933,89.895,89.903,320799996.0
2006-01-19 02:17:00,89.922,89.934,89.909,89.929,186599998.0
2006-01-19 02:18:00,89.914,89.933,89.904,89.926,140099998.0
2006-01-19 02:19:00,89.904,89.929,89.903,89.929,207100001.0
2006-01-19 02:20:00,89.927,89.929,89.913,89.917,290200000.0
2006-01-19 02:21:00,89.918,89.922,89.903,89.903,98700001.0
2006-01-19 02:22:00,89.919,89.934,89.907,89.922,243299997.0
2006-01-19 02:23:00,89.929,89.942,89.912,89.923,224500000.0
2006-01-19 02:24:00,89.919,89.937,89.906,89.922,227299997.0
2006-01-19 02:25:00,89.926,89.926,89.89,89.892,187800001.0
2006-01-19 02:26:00,89.91,89.91,89.87,89.87,208200003.0
2006-01-19 02:27:00,89.907,89.928,89.889,89.899,271800000.0
2006-01-19 02:28:00,89.913,89.93,89.89,89.93,232899999.0
2006-01-19 02:29:00,89.913,89.938,89.913,89.938,273299995.0
2006-01-19 02:30:00,89.928,89.943,89.913,89.921,129799999.0
2006-01-19 02:31:00,89.933,89.967,89.932,89.954,186399998.0
2006-01-19 02:32:00,89.948,89.966,89.94,89.946,278300002.0
2006-01-19 02:33:00,89.962,89.983,89.955,89.982,112700000.0
2006-01-19 02:34:00,89.946,89.999,89.946,89.964,252399997.0
2006-01-19 02:35:00,89.948,89.97,89.928,89.948,252899997.0
2006-01-19 02:36:00,89.963,89.966,89.939,89.948,209499997.0
2006-01-19 02:37:00,89.957,89.958,89.929,89.929,133200000.0
2006-01-19 02:38:00,89.923,89.938,89.917,89.921,172000002.0
2006-01-19 02:39:00,89.917,89.939,89.914,89.939,184199997.0
2006-01-19 02:40:00,89.92,89.955,89.92,89.955,158099999.0
2006-01-19 02:41:00,89.946,89.957,89.927,89.948,276099997.0
2006-01-19 02:42:00,89.928,89.949,89.922,89.94,323099997.0
2006-01-19 02:43:00,89.914,89.94,89.91,89.927,212700001.0
2006-01-19 02:44:00,89.923,89.953,89.923,89.945,187399998.0
2006-01-19 02:45:00,89.916,89.947,89.916,89.947,138400001.0
2006-01-19 02:46:00,89.944,89.962,89.934,89.951,218000001.0
2006-01-19 02:47:00,89.928,89.966,89.927,89.966,216400000.0
2006-01-19 02:48:00,89.959,89.962,89.935,89.94,355599996.0
2006-01-19 02:49:00,89.932,89.951,89.932,89.947,56100000.0
2006-01-19 02:50:00,89.955,89.956,89.93,89.935,365900002.0
2006-01-19 02:51:00,89.934,89.953,89.93,89.95,166799999.0
2006-01-19 02:52:00,89.957,89.968,89.941,89.948,330399999.0
2006-01-19 02:53:00,89.958,89.98,89.94,89.966,200399996.0
2006-01-19 02:54:00,89.952,89.97,89.944,89.969,142200000.0
2006-01-19 02:55:00,89.959,89.973,89.945,89.963,302600001.0
2006-01-19 02:56:00,89.965,89.965,89.934,89.934,317400001.0
2006-01-19 02:57:00,89.948,89.964,89.936,89.951,203699999.0
2006-01-19 02:58:00,89.962,89.965,89.946,89.947,294899996.0
2006-01-19 02:59:00,89.963,89.97,89.943,89.953,397799996.0
2006-01-19 03:00:00,89.964,89.986,89.959,89.966,505999999.0
2006-01-19 03:01:00,89.959,89.974,89.941,89.955,315899998.0
2006-01-19 03:02:00,89.966,89.97,89.949,89.952,198200001.0
2006-01-19 03:03:00,89.963,89.97,89.944,89.948,181400001.0
2006-01-19 03:04:00,89.932,89.952,89.927,89.927,208600002.0
2006-01-19 03:05:00,89.942,89.956,89.924,89.937,245199996.0
2006-01-19 03:06:00,89.922,89.949,89.922,89.926,79400000.0
2006-01-19 03:07:00,89.945,89.945,89.901,89.901,171499996.0
2006-01-19 03:08:00,89.894,89.906,89.876,89.895,259599998.0
2006-01-19 03:09:00,89.888,89.898,89.871,89.886,246199998.0
2006-01-19 03:10:00,89.895,89.91,89.874,89.88,306800002.0
2006-01-19 03:11:00,89.876,89.891,89.863,89.891,184599998.0
2006-01-19 03:12:00,89.897,89.916,89.885,89.89,210099997.0
2006-01-19 03:13:00,89.898,89.924,89.897,89.915,355300001.0
2006-01-19 03:14:00,89.912,89.92,89.898,89.907,289999999.0
2006-01-19 03:15:00,89.911,89.911,89.887,89.887,95100000.0
2006-01-19 03:16:00,89.914,89.918,89.871,89.884,219299999.0
2006-01-19 03:17:00,89.918,89.918,89.904,89.911,144499998.0
2006-01-19 03:18:00,89.92,89.931,89.907,89.927,132700000.0
2006-01-19 03:19:00,89.923,89.926,89.899,89.916,170099997.0
2006-01-19 03:20:00,89.918,89.945,89.9,89.932,229099998.0
2006-01-19 03:21:00,89.928,89.939,89.914,89.914,239000002.0
2006-01-19 03:22:00,89.927,89.943,89.914,89.92,328800002.0
2006-01-19 03:23:00,89.938,89.938,89.911,89.911,249700003.0
2006-01-19 03:24:00,89.927,89.942,89.914,89.919,205099999.0
2006-01-19 03:25:00,89.93,89.948,89.918,89.943,311099996.0
2006-01-19 03:26:00,89.948,89.948,89.928,89.928,251600004.0
2006-01-19 03:27:00,89.943,89.943,89.92,89.931,197699997.0
2006-01-19 03:28:00,89.915,89.94,89.915,89.921,197100000.0
2006-01-19 03:29:00,89.933,89.933,89.911,89.933,273899998.0
2006-01-19 03:30:00,89.932,89.945,89.914,89.933,161500001.0
2006-01-19 03:31:00,89.942,89.942,89.921,89.922,91500003.0
2006-01-19 03:32:00,89.947,89.947,89.914,89.921,428800003.0
2006-01-19 03:33:00,89.942,89.942,89.89,89.89,364200001.0
2006-01-19 03:34:00,89.882,89.904,89.876,89.904,181999998.0
2006-01-19 03:35:00,89.888,89.922,89.888,89.907,199200001.0
2006-01-19 03:36:00,89.905,89.905,89.882,89.884,233099998.0
2006-01-19 03:37:00,89.886,89.908,89.875,89.89,197899996.0
2006-01-19 03:38:00,89.871,89.906,89.871,89.896,199899999.0
2006-01-19 03:39:00,89.888,89.91,89.877,89.877,184599999.0
2006-01-19 03:40:00,89.898,89.911,89.882,89.887,235900004.0
2006-01-19 03:41:00,89.904,89.909,89.884,89.909,182099999.0
2006-01-19 03:42:00,89.892,89.917,89.892,89.917,242699999.0
2006-01-19 03:43:00,89.904,89.917,89.894,89.913,169300001.0
2006-01-19 03:44:00,89.9,89.92,89.874,89.918,262300000.0
2006-01-19 03:45:00,89.887,89.91,89.886,89.893,153599999.0
2006-01-19 03:46:00,89.9,89.914,89.882,89.89,244299998.0
2006-01-19 03:47:00,89.913,89.922,89.9,89.9,196899996.0
2006-01-19 03:48:00,89.907,89.922,89.899,89.921,78600001.0
2006-01-19 03:49:00,89.927,89.94,89.915,89.94,433699998.0
2006-01-19 03:50:00,89.922,89.949,89.917,89.917,171399999.0
2006-01-19 03:51:00,89.952,89.952,89.919,89.919,190299999.0
2006-01-19 03:52:00,89.928,89.949,89.92,89.949,277600000.0
2006-01-19 03:53:00,89.927,89.956,89.927,89.954,196099999.0
2006-01-19 03:54:00,89.952,89.96,89.935,89.943,180999999.0
2006-01-19 03:55:00,89.961,89.983,89.961,89.983,39300000.0
2006-01-19 03:56:00,89.983,89.992,89.969,89.987,175599998.0
2006-01-19 03:57:00,89.979,89.992,89.97,89.983,118099998.0
2006-01-19 03:58:00,89.972,89.991,89.959,89.98,220499996.0
2006-01-19 03:59:00,89.972,89.994,89.967,89.974,221900003.0
2006-01-19 04:00:00,89.953,89.98,89.953,89.966,191900000.0
2006-01-19 04:01:00,89.98,89.98,89.961,89.969,145499998.0
2006-01-19 04:02:00,89.969,89.986,89.963,89.965,300700003.0
2006-01-19 04:03:00,89.935,89.978,89.935,89.976,85800001.0
2006-01-19 04:04:00,89.951,89.98,89.951,89.959,144499998.0
2006-01-19 04:05:00,89.96,89.975,89.96,89.975,126499999.0
2006-01-19 04:06:00,89.943,89.981,89.943,89.974,205599999.0
2006-01-19 04:07:00,89.962,89.966,89.939,89.943,260300002.0
2006-01-19 04:08:00,89.945,89.967,89.937,89.953,156799998.0
2006-01-19 04:09:00,89.959,89.966,89.941,89.941,254299997.0
2006-01-19 04:10:00,89.967,89.979,89.952,89.966,232200003.0
2006-01-19 04:11:00,89.97,89.98,89.952,89.957,173399999.0
2006-01-19 04:12:00,89.96,89.985,89.96,89.985,105899999.0
2006-01-19 04:13:00,89.96,89.974,89.944,89.952,244499999.0
2006-01-19 04:14:00,89.943,89.944,89.914,89.915,126599999.0
2006-01-19 04:15:00,89.905,89.922,89.896,89.903,237600000.0
2006-01-19 04:16:00,89.873,89.893,89.869,89.893,223000000.0
2006-01-19 04:17:00,89.893,89.895,89.873,89.873,313000002.0
2006-01-19 04:18:00,89.897,89.912,89.883,89.892,166599998.0
2006-01-19 04:19:00,89.887,89.91,89.886,89.891,277499998.0
2006-01-19 04:20:00,89.871,89.909,89.871,89.892,276500001.0
2006-01-19 04:21:00,89.865,89.883,89.849,89.867,114500002.0
2006-01-19 04:22:00,89.877,89.877,89.864,89.864,24200000.0
2006-01-19 04:23:00,89.863,89.878,89.854,89.862,170500002.0
2006-01-19 04:24:00,89.853,89.877,89.853,89.874,86500002.0
2006-01-19 04:25:00,89.88,89.908,89.859,89.888,255799997.0
2006-01-19 04:26:00,89.925,89.93,89.885,89.891,97699998.0
2006-01-19 04:27:00,89.897,89.917,89.881,89.899,212100001.0
2006-01-19 04:28:00,89.899,89.913,89.888,89.905,222999998.0
2006-01-19 04:29:00,89.893,89.897,89.863,89.89,256800000.0
2006-01-19 04:30:00,89.875,89.891,89.863,89.884,167899999.0
2006-01-19 04:31:00,89.885,89.885,89.854,89.873,293299997.0
2006-01-19 04:32:00,89.86,89.88,89.856,89.868,182799999.0
2006-01-19 04:33:00,89.849,89.87,89.849,89.87,130900000.0
2006-01-19 04:34:00,89.871,89.871,89.841,89.841,142700000.0
2006-01-19 04:35:00,89.839,89.862,89.839,89.86,320400001.0
2006-01-19 04:36:00,89.843,89.864,89.835,89.857,269600000.0
2006-01-19 04:37:00,89.859,89.872,89.848,89.856,129900000.0
2006-01-19 04:38:00,89.857,89.876,89.849,89.854,210699997.0
2006-01-19 04:39:00,89.875,89.883,89.849,89.871,233399998.0
2006-01-19 04:40:00,89.86,89.875,89.86,89.875,23400000.0
2006-01-19 04:41:00,89.858,89.88,89.853,89.88,143500000.0
2006-01-19 04:42:00,89.868,89.88,89.852,89.88,95299999.0
2006-01-19 04:43:00,89.852,89.87,89.844,89.858,206300001.0
2006-01-19 04:44:00,89.852,89.864,89.843,89.857,192900000.0
2006-01-19 04:45:00,89.855,89.867,89.842,89.85,194700001.0
2006-01-19 04:46:00,89.853,89.86,89.833,89.841,314399998.0
2006-01-19 04:47:00,89.858,89.868,89.843,89.843,158200001.0
2006-01-19 04:48:00,89.841,89.857,89.839,89.853,18900000.0
2006-01-19 04:49:00,89.852,89.855,89.828,89.839,247100001.0
2006-01-19 04:50:00,89.842,89.866,89.841,89.858,292400003.0
2006-01-19 04:51:00,89.833,89.86,89.833,89.853,136599998.0
2006-01-19 04:52:00,89.856,89.872,89.845,89.862,119599998.0
2006-01-19 04:53:00,89.851,89.866,89.843,89.863,248899996.0
2006-01-19 04:54:00,89.853,89.867,89.835,89.853,124200000.0
2006-01-19 04:55:00,89.851,89.866,89.839,89.862,222200001.0
2006-01-19 04:56:00,89.841,89.865,89.833,89.855,209200002.0
2006-01-19 04:57:00,89.848,89.867,89.848,89.863,152999999.0
2006-01-19 04:58:00,89.871,89.874,89.84,89.86,350000002.0
2006-01-19 04:59:00,89.87,89.87,89.843,89.843,131000000.0
2006-01-19 05:00:00,89.852,89.874,89.851,89.861,265900000.0
2006-01-19 05:01:00,89.831,89.864,89.831,89.864,116699999.0
2006-01-19 05:02:00,89.857,89.869,89.824,89.847,257699997.0
2006-01-19 05:03:00,89.86,89.876,89.857,89.862,160400001.0
2006-01-19 05:04:00,89.859,89.878,89.85,89.85,207199999.0
2006-01-19 05:05:00,89.847,89.879,89.847,89.87,195900000.0
2006-01-19 05:06:00,89.847,89.864,89.839,89.847,206800000.0
2006-01-19 05:07:00,89.849,89.865,89.845,89.862,55200002.0
2006-01-19 05:08:00,89.857,89.868,89.845,89.866,183600000.0
2006-01-19 05:09:00,89.861,89.88,89.848,89.875,218199997.0
2006-01-19 05:10:00,89.862,89.88,89.853,89.875,286899997.0
2006-01-19 05:11:00,89.867,89.88,89.852,89.87,82199999.0
2006-01-19 05:12:00,89.869,89.89,89.868,89.883,174000000.0
2006-01-19 05:13:00,89.886,89.886,89.864,89.877,85599999.0
2006-01-19 05:14:00,89.885,89.89,89.87,89.878,248199999.0
2006-01-19 05:15:00,89.883,89.89,89.863,89.885,358899998.0
2006-01-19 05:16:00,89.875,89.896,89.875,89.887,224799998.0
2006-01-19 05:17:00,89.858,89.87,89.85,89.868,198999995.0
2006-01-19 05:18:00,89.872,89.872,89.832,89.855,356899995.0
2006-01-19 05:19:00,89.849,89.861,89.838,89.845,137299998.0
2006-01-19 05:20:00,89.863,89.867,89.842,89.862,150899998.0
2006-01-19 05:21:00,89.862,89.878,89.853,89.872,233799999.0
2006-01-19 05:22:00,89.85,89.869,89.839,89.859,131599995.0
2006-01-19 05:23:00,89.853,89.872,89.846,89.855,134900003.0
2006-01-19 05:24:00,89.845,89.875,89.845,89.875,103600001.0
2006-01-19 05:25:00,89.878,89.878,89.846,89.86,143599999.0
2006-01-19 05:26:00,89.848,89.865,89.846,89.848,95599999.0
2006-01-19 05:27:00,89.857,89.874,89.853,89.866,240800001.0
2006-01-19 05:28:00,89.858,89.887,89.858,89.881,201500003.0
2006-01-19 05:29:00,89.887,89.899,89.876,89.89,185000001.0
2006-01-19 05:30:00,89.87,89.903,89.87,89.886,213699998.0
2006-01-19 05:31:00,89.895,89.901,89.877,89.877,190000000.0
2006-01-19 05:32:00,89.88,89.881,89.86,89.875,279500003.0
2006-01-19 05:33:00,89.883,89.885,89.864,89.883,321499996.0
2006-01-19 05:34:00,89.876,89.899,89.87,89.89,196000001.0
2006-01-19 05:35:00,89.872,89.893,89.872,89.883,127199999.0
2006-01-19 05:36:00,89.876,89.888,89.863,89.863,155699997.0
2006-01-19 05:37:00,89.866,89.886,89.856,89.874,257899998.0
2006-01-19 05:38:00,89.859,89.885,89.859,89.882,211299998.0
2006-01-19 05:39:00,89.865,89.888,89.86,89.883,253199998.0
2006-01-19 05:40:00,89.873,89.894,89.87,89.888,131299998.0
2006-01-19 05:41:00,89.872,89.896,89.866,89.866,250999998.0
2006-01-19 05:42:00,89.866,89.881,89.864,89.879,107300000.0
2006-01-19 05:43:00,89.863,89.877,89.849,89.877,127199997.0
2006-01-19 05:44:00,89.86,89.883,89.857,89.875,233200000.0
2006-01-19 05:45:00,89.868,89.896,89.868,89.888,188000003.0
2006-01-19 05:46:00,89.861,89.893,89.861,89.872,239100001.0
2006-01-19 05:47:00,89.866,89.897,89.831,89.88,214700000.0
2006-01-19 05:48:00,89.881,89.895,89.869,89.887,131600000.0
2006-01-19 05:49:00,89.897,89.897,89.864,89.864,234799997.0
2006-01-19 05:50:00,89.865,89.88,89.858,89.858,108699998.0
2006-01-19 05:51:00,89.893,89.897,89.866,89.889,263799996.0
2006-01-19 05:52:00,89.863,89.89,89.863,89.884,139100000.0
2006-01-19 05:53:00,89.879,89.89,89.872,89.89,141799999.0
2006-01-19 05:54:00,89.87,89.898,89.87,89.894,205199996.0
2006-01-19 05:55:00,89.886,89.896,89.863,89.875,214800002.0
2006-01-19 05:56:00,89.877,89.897,89.877,89.897,103899997.0
2006-01-19 05:57:00,89.893,89.904,89.886,89.904,182199999.0
2006-01-19 05:58:00,89.887,89.903,89.879,89.899,105199999.0
2006-01-19 05:59:00,89.906,89.916,89.891,89.908,176599996.0
2006-01-19 06:00:00,89.88,89.905,89.873,89.889,284599998.0
2006-01-19 06:01:00,89.874,89.891,89.862,89.872,293800000.0
2006-01-19 06:02:00,89.866,89.891,89.859,89.89,294499994.0
2006-01-19 06:03:00,89.885,89.885,89.87,89.87,40500000.0
2006-01-19 06:04:00,89.879,89.899,89.872,89.877,217099994.0
2006-01-19 06:05:00,89.866,89.885,89.86,89.875,321899999.0
2006-01-19 06:06:00,89.87,89.89,89.864,89.888,405400001.0
2006-01-19 06:07:00,89.873,89.888,89.865,89.884,148899999.0
2006-01-19 06:08:00,89.889,89.892,89.869,89.882,179300000.0
2006-01-19 06:09:00,89.883,89.894,89.864,89.885,182800001.0
2006-01-19 06:10:00,89.873,89.894,89.863,89.878,374600002.0
2006-01-19 06:11:00,89.883,89.898,89.852,89.882,126000001.0
2006-01-19 06:12:00,89.872,89.896,89.87,89.882,242800002.0
2006-01-19 06:13:00,89.875,89.891,89.875,89.889,48100000.0
2006-01-19 06:14:00,89.873,89.893,89.871,89.871,293200003.0
2006-01-19 06:15:00,89.878,89.892,89.861,89.868,190200001.0
2006-01-19 06:16:00,89.877,89.895,89.866,89.88,135399999.0
2006-01-19 06:17:00,89.858,89.891,89.858,89.891,263499999.0
2006-01-19 06:18:00,89.888,89.888,89.855,89.861,158700001.0
2006-01-19 06:19:00,89.87,89.88,89.87,89.88,5400000.0
2006-01-19 06:20:00,89.88,89.88,89.87,89.87,37200000.0
2006-01-19 06:21:00,89.871,89.871,89.846,89.865,129399999.0
2006-01-19 06:22:00,89.843,89.865,89.843,89.847,360800003.0
2006-01-19 06:23:00,89.863,89.863,89.845,89.857,109299999.0
2006-01-19 06:24:00,89.863,89.863,89.836,89.836,105799999.0
2006-01-19 06:25:00,89.819,89.855,89.819,89.845,272400002.0
2006-01-19 06:26:00,89.832,89.848,89.821,89.847,213000002.0
2006-01-19 06:27:00,89.844,89.848,89.818,89.848,147099999.0
2006-01-19 06:28:00,89.846,89.846,89.804,89.804,294599998.0
2006-01-19 06:29:00,89.82,89.847,89.82,89.837,266899998.0
2006-01-19 06:30:00,89.819,89.845,89.819,89.845,141900002.0
2006-01-19 06:31:00,89.852,89.852,89.817,89.827,230900004.0
2006-01-19 06:32:00,89.842,89.848,89.821,89.83,269300003.0
2006-01-19 06:33:00,89.845,89.85,89.822,89.837,311900005.0
2006-01-19 06:34:00,89.826,89.841,89.822,89.822,124200000.0
2006-01-19 06:35:00,89.831,89.845,89.803,89.84,230800003.0
2006-01-19 06:36:00,89.819,89.84,89.813,89.827,102899999.0
2006-01-19 06:37:00,89.824,89.835,89.813,89.816,90099997.0
2006-01-19 06:38:00,89.838,89.838,89.804,89.823,112900000.0
2006-01-19 06:39:00,89.824,89.841,89.824,89.841,72000000.0
2006-01-19 06:40:00,89.84,89.84,89.821,89.829,189700000.0
2006-01-19 06:41:00,89.838,89.84,89.815,89.815,268099996.0
2006-01-19 06:42:00,89.835,89.842,89.815,89.838,268800004.0
2006-01-19 06:43:00,89.837,89.862,89.834,89.848,145100000.0
2006-01-19 06:44:00,89.845,89.851,89.825,89.85,194300002.0
2006-01-19 06:45:00,89.842,89.852,89.825,89.837,175999999.0
2006-01-19 06:46:00,89.841,89.843,89.816,89.816,164400000.0
2006-01-19 06:47:00,89.809,89.831,89.807,89.817,260800000.0
2006-01-19 06:48:00,89.823,89.836,89.813,89.827,52800001.0
2006-01-19 06:49:00,89.834,89.834,89.809,89.809,92099998.0
2006-01-19 06:50:00,89.825,89.843,89.825,89.843,53400000.0
2006-01-19 06:51:00,89.83,89.849,89.83,89.845,254199999.0
2006-01-19 06:52:00,89.824,89.849,89.811,89.844,217599999.0
2006-01-19 06:53:00,89.85,89.85,89.818,89.825,175199999.0
2006-01-19 06:54:00,89.829,89.845,89.823,89.845,109999999.0
2006-01-19 06:55:00,89.847,89.848,89.827,89.827,167299996.0
2006-01-19 06:56:00,89.845,89.854,89.819,89.834,294699997.0
2006-01-19 06:57:00,89.858,89.858,89.835,89.852,187799998.0
2006-01-19 06:58:00,89.849,89.863,89.837,89.852,302599998.0
2006-01-19 06:59:00,89.832,89.859,89.832,89.849,221700001.0
2006-01-19 07:00:00,89.845,89.853,89.83,89.83,174500001.0
2006-01-19 07:01:00,89.851,89.868,89.843,89.868,305699997.0
2006-01-19 07:02:00,89.847,89.863,89.84,89.855,203699997.0
2006-01-19 07:03:00,89.858,89.863,89.84,89.84,188900000.0
2006-01-19 07:04:00,89.863,89.867,89.843,89.853,256100001.0
2006-01-19 07:05:00,89.848,89.867,89.844,89.865,221499998.0
2006-01-19 07:06:00,89.872,89.877,89.854,89.867,115799999.0
2006-01-19 07:07:00,89.864,89.876,89.836,89.867,154900000.0
2006-01-19 07:08:00,89.846,89.865,89.841,89.86,202000000.0
2006-01-19 07:09:00,89.87,89.875,89.862,89.868,114100001.0
2006-01-19 07:10:00,89.857,89.873,89.856,89.858,161199997.0
2006-01-19 07:11:00,89.871,89.878,89.848,89.861,283199994.0
2006-01-19 07:12:00,89.859,89.879,89.853,89.871,298799996.0
2006-01-19 07:13:00,89.868,89.885,89.855,89.88,274500000.0
2006-01-19 07:14:00,89.861,89.88,89.86,89.875,313399996.0
2006-01-19 07:15:00,89.88,89.88,89.86,89.868,155999998.0
2006-01-19 07:16:00,89.87,89.88,89.85,89.867,196200000.0
2006-01-19 07:17:00,89.857,89.88,89.857,89.875,300599999.0
2006-01-19 07:18:00,89.858,89.874,89.856,89.858,126599998.0
2006-01-19 07:19:00,89.857,89.883,89.855,89.868,233900001.0
2006-01-19 07:20:00,89.851,89.873,89.851,89.873,187000000.0
2006-01-19 07:21:00,89.882,89.882,89.859,89.859,123599998.0
2006-01-19 07:22:00,89.848,89.865,89.842,89.86,90700000.0
2006-01-19 07:23:00,89.87,89.87,89.84,89.865,262199996.0
2006-01-19 07:24:00,89.85,89.87,89.85,89.87,97900001.0
2006-01-19 07:25:00,89.867,89.87,89.85,89.85,166099997.0
2006-01-19 07:26:00,89.872,89.878,89.837,89.863,220700001.0
2006-01-19 07:27:00,89.852,89.881,89.852,89.881,217299999.0
2006-01-19 07:28:00,89.864,89.884,89.863,89.878,222199997.0
2006-01-19 07:29:00,89.877,89.881,89.856,89.865,284800005.0
2006-01-19 07:30:00,89.884,89.894,89.866,89.894,115700001.0
2006-01-19 07:31:00,89.873,89.888,89.861,89.876,132199998.0
2006-01-19 07:32:00,89.868,89.88,89.86,89.875,196999999.0
2006-01-19 07:33:00,89.875,89.88,89.835,89.865,217500000.0
2006-01-19 07:34:00,89.87,89.882,89.854,89.86,140099997.0
2006-01-19 07:35:00,89.859,89.88,89.853,89.878,312900000.0
2006-01-19 07:36:00,89.86,89.885,89.86,89.885,141100001.0
2006-01-19 07:37:00,89.858,89.875,89.83,89.844,136700002.0
2006-01-19 07:38:00,89.832,89.839,89.817,89.835,194299998.0
2006-01-19 07:39:00,89.832,89.838,89.812,89.818,227200000.0
2006-01-19 07:40:00,89.827,89.846,89.827,89.846,46799999.0
2006-01-19 07:41:00,89.853,89.861,89.839,89.859,192099999.0
2006-01-19 07:42:00,89.838,89.864,89.837,89.86,180199999.0
2006-01-19 07:43:00,89.855,89.86,89.839,89.853,284499997.0
2006-01-19 07:44:00,89.85,89.858,89.834,89.858,161199999.0
2006-01-19 07:45:00,89.846,89.859,89.827,89.837,231400000.0
2006-01-19 07:46:00,89.856,89.864,89.827,89.843,289499999.0
2006-01-19 07:47:00,89.858,89.869,89.845,89.857,154100001.0
2006-01-19 07:48:00,89.866,89.867,89.847,89.848,191999999.0
2006-01-19 07:49:00,89.863,89.874,89.849,89.858,244700001.0
2006-01-19 07:50:00,89.872,89.872,89.844,89.846,209599998.0
2006-01-19 07:51:00,89.853,89.867,89.844,89.857,94100000.0
2006-01-19 07:52:00,89.848,89.856,89.828,89.833,181299998.0
2006-01-19 07:53:00,89.843,89.85,89.821,89.823,230599999.0
2006-01-19 07:54:00,89.847,89.857,89.834,89.857,232000002.0
2006-01-19 07:55:00,89.847,89.847,89.818,89.821,279300002.0
2006-01-19 07:56:00,89.823,89.844,89.821,89.837,283299999.0
2006-01-19 07:57:00,89.832,89.845,89.818,89.822,220299999.0
2006-01-19 07:58:00,89.821,89.821,89.799,89.803,147700001.0
2006-01-19 07:59:00,89.819,89.819,89.79,89.8,123399999.0
2006-01-19 08:00:00,89.818,89.82,89.797,89.802,120699998.0
2006-01-19 08:01:00,89.807,89.815,89.782,89.782,265999996.0
2006-01-19 08:02:00,89.798,89.818,89.795,89.815,233900000.0
2006-01-19 08:03:00,89.791,89.81,89.785,89.805,348000001.0
2006-01-19 08:04:00,89.813,89.813,89.787,89.796,250200000.0
2006-01-19 08:05:00,89.81,89.822,89.797,89.801,232999997.0
2006-01-19 08:06:00,89.806,89.806,89.78,89.78,152199999.0
2006-01-19 08:07:00,89.784,89.806,89.765,89.786,258999999.0
2006-01-19 08:08:00,89.788,89.805,89.781,89.791,246699996.0
2006-01-19 08:09:00,89.777,89.777,89.753,89.769,167599999.0
2006-01-19 08:10:00,89.752,89.777,89.752,89.777,102600000.0
2006-01-19 08:11:00,89.756,89.775,89.746,89.76,217899996.0
2006-01-19 08:12:00,89.747,89.765,89.741,89.755,156799999.0
2006-01-19 08:13:00,89.744,89.767,89.738,89.767,206700001.0
2006-01-19 08:14:00,89.774,89.781,89.762,89.762,349100003.0
2006-01-19 08:15:00,89.785,89.796,89.769,89.774,245800004.0
2006-01-19 08:16:00,89.795,89.808,89.775,89.786,69299999.0
2006-01-19 08:17:00,89.779,89.806,89.777,89.806,195000002.0
2006-01-19 08:18:00,89.786,89.81,89.783,89.783,285199998.0
2006-01-19 08:19:00,89.805,89.805,89.764,89.774,212300001.0
2006-01-19 08:20:00,89.799,89.799,89.769,89.772,103899999.0
2006-01-19 08:21:00,89.805,89.805,89.78,89.787,92000000.0
2006-01-19 08:22:00,89.796,89.81,89.782,89.782,179599996.0
2006-01-19 08:23:00,89.782,89.806,89.782,89.806,58499999.0
2006-01-19 08:24:00,89.797,89.814,89.782,89.8,298799999.0
2006-01-19 08:25:00,89.796,89.832,89.796,89.832,157100001.0
2006-01-19 08:26:00,89.817,89.839,89.815,89.828,128700001.0
2006-01-19 08:27:00,89.82,89.837,89.805,89.818,484700005.0
2006-01-19 08:28:00,89.83,89.845,89.811,89.828,227799998.0
2006-01-19 08:29:00,89.832,89.842,89.818,89.818,167999999.0
2006-01-19 08:30:00,89.83,89.832,89.801,89.815,184300001.0
2006-01-19 08:31:00,89.836,89.843,89.82,89.843,170599998.0
2006-01-19 08:32:00,89.848,89.848,89.817,89.83,301199999.0
2006-01-19 08:33:00,89.828,89.846,89.814,89.833,185800002.0
2006-01-19 08:34:00,89.833,89.835,89.809,89.818,188799997.0
2006-01-19 08:35:00,89.834,89.834,89.811,89.815,184800004.0
2006-01-19 08:36:00,89.804,89.825,89.791,89.813,249899997.0
2006-01-19 08:37:00,89.802,89.819,89.788,89.8,230000005.0
2006-01-19 08:38:00,89.782,89.8,89.777,89.777,123299998.0
2006-01-19 08:39:00,89.759,89.789,89.759,89.783,220400005.0
2006-01-19 08:40:00,89.777,89.787,89.759,89.772,204300003.0
2006-01-19 08:41:00,89.785,89.793,89.771,89.777,124100000.0
2006-01-19 08:42:00,89.797,89.798,89.773,89.787,206900000.0
2006-01-19 08:43:00,89.783,89.813,89.783,89.81,308199997.0
2006-01-19 08:44:00,89.815,89.826,89.792,89.81,170299998.0
2006-01-19 08:45:00,89.819,89.838,89.802,89.823,162700002.0
2006-01-19 08:46:00,89.822,89.839,89.816,89.83,266799997.0
2006-01-19 08:47:00,89.819,89.856,89.819,89.851,227100000.0
2006-01-19 08:48:00,89.841,89.864,89.833,89.846,251999999.0
2006-01-19 08:49:00,89.843,89.85,89.826,89.838,270599993.0
2006-01-19 08:50:00,89.833,89.852,89.813,89.833,145999999.0
2006-01-19 08:51:00,89.831,89.859,89.807,89.835,199400003.0
2006-01-19 08:52:00,89.85,89.851,89.834,89.834,40399999.0
2006-01-19 08:53:00,89.857,89.857,89.82,89.825,346600001.0
2006-01-19 08:54:00,89.846,89.854,89.829,89.829,119000000.0
2006-01-19 08:55:00,89.819,89.841,89.803,89.835,282000002.0
2006-01-19 08:56:00,89.844,89.849,89.825,89.832,235799997.0
2006-01-19 08:57:00,89.835,89.844,89.816,89.823,268900002.0
2006-01-19 08:58:00,89.835,89.84,89.821,89.822,169399997.0
2006-01-19 08:59:00,89.81,89.842,89.81,89.842,222799998.0
2006-01-19 09:00:00,89.85,89.861,89.83,89.844,230400001.0
2006-01-19 09:01:00,89.835,89.84,89.82,89.82,166600003.0
2006-01-19 09:02:00,89.828,89.843,89.816,89.832,182900003.0
2006-01-19 09:03:00,89.832,89.844,89.819,89.828,195900000.0
2006-01-19 09:04:00,89.822,89.85,89.822,89.842,153999998.0
2006-01-19 09:05:00,89.852,89.857,89.82,89.832,193499997.0
2006-01-19 09:06:00,89.836,89.849,89.824,89.846,280200002.0
2006-01-19 09:07:00,89.845,89.867,89.838,89.853,280699999.0
2006-01-19 09:08:00,89.846,89.881,89.821,89.857,211599999.0
2006-01-19 09:09:00,89.857,89.874,89.849,89.866,168500003.0
2006-01-19 09:10:00,89.853,89.853,89.815,89.833,173000001.0
2006-01-19 09:11:00,89.836,89.84,89.818,89.824,134299998.0
2006-01-19 09:12:00,89.823,89.84,89.808,89.83,207999999.0
2006-01-19 09:13:00,89.797,89.811,89.774,89.796,214600003.0
2006-01-19 09:14:00,89.784,89.784,89.753,89.753,72200001.0
2006-01-19 09:15:00,89.774,89.774,89.743,89.743,153199998.0
2006-01-19 09:16:00,89.77,89.792,89.767,89.785,283100000.0
2006-01-19 09:17:00,89.789,89.806,89.769,89.782,210800002.0
2006-01-19 09:18:00,89.78,89.821,89.78,89.821,94500000.0
2006-01-19 09:19:00,89.824,89.851,89.82,89.83,180999998.0
2006-01-19 09:20:00,89.83,89.833,89.804,89.813,312299997.0
2006-01-19 09:21:00,89.837,89.842,89.81,89.81,168199997.0
2006-01-19 09:22:00,89.831,89.852,89.814,89.838,200199998.0
2006-01-19 09:23:00,89.846,89.856,89.831,89.832,266500000.0
2006-01-19 09:24:00,89.853,89.86,89.83,89.83,424800001.0
2006-01-19 09:25:00,89.83,89.854,89.808,89.843,239200003.0
2006-01-19 09:26:00,89.848,89.861,89.83,89.838,272399996.0
2006-01-19 09:27:00,89.861,89.878,89.845,89.854,252099997.0
2006-01-19 09:28:00,89.849,89.882,89.845,89.882,339800001.0
2006-01-19 09:29:00,89.883,89.883,89.846,89.85,183800000.0
2006-01-19 09:30:00,89.856,89.863,89.834,89.855,184999997.0
2006-01-19 09:31:00,89.836,89.852,89.834,89.848,78700000.0
2006-01-19 09:32:00,89.843,89.849,89.827,89.833,347599996.0
2006-01-19 09:33:00,89.825,89.827,89.798,89.799,205199999.0
2006-01-19 09:34:00,89.786,89.786,89.75,89.75,236899994.0
2006-01-19 09:35:00,89.748,89.767,89.732,89.735,201799999.0
2006-01-19 09:36:00,89.752,89.778,89.742,89.778,282700002.0
2006-01-19 09:37:00,89.78,89.783,89.751,89.76,182100000.0
2006-01-19 09:38:00,89.772,89.776,89.746,89.769,239700001.0
2006-01-19 09:39:00,89.768,89.786,89.755,89.786,257200002.0
2006-01-19 09:40:00,89.776,89.785,89.758,89.775,129499997.0
2006-01-19 09:41:00,89.78,89.834,89.772,89.834,167800001.0
2006-01-19 09:42:00,89.838,89.838,89.796,89.813,215599999.0
2006-01-19 09:43:00,89.785,89.802,89.785,89.802,102000000.0
2006-01-19 09:44:00,89.797,89.812,89.779,89.779,230300002.0
2006-01-19 09:45:00,89.788,89.798,89.762,89.762,145700000.0
2006-01-19 09:46:00,89.752,89.769,89.749,89.765,300100002.0
2006-01-19 09:47:00,89.75,89.786,89.75,89.784,96900001.0
2006-01-19 09:48:00,89.785,89.815,89.771,89.799,181399996.0
2006-01-19 09:49:00,89.813,89.821,89.797,89.804,222200000.0
2006-01-19 09:50:00,89.806,89.826,89.799,89.823,293199997.0
2006-01-19 09:51:00,89.799,89.821,89.791,89.798,165299998.0
2006-01-19 09:52:00,89.808,89.826,89.788,89.811,100000000.0
2006-01-19 09:53:00,89.833,89.833,89.807,89.815,308600002.0
2006-01-19 09:54:00,89.825,89.838,89.82,89.837,167999998.0
2006-01-19 09:55:00,89.828,89.843,89.811,89.822,275399998.0
2006-01-19 09:56:00,89.838,89.84,89.82,89.829,171899998.0
2006-01-19 09:57:00,89.82,89.845,89.815,89.827,424499998.0
2006-01-19 09:58:00,89.829,89.843,89.804,89.843,166599999.0
2006-01-19 09:59:00,89.818,89.838,89.804,89.804,170399998.0
2006-01-19 10:00:00,89.816,89.83,89.801,89.806,286099997.0
2006-01-19 10:01:00,89.831,89.837,89.8,89.8,274899997.0
2006-01-19 10:02:00,89.806,89.826,89.795,89.805,206199996.0
2006-01-19 10:03:00,89.812,89.822,89.796,89.796,236100000.0
2006-01-19 10:04:00,89.807,89.816,89.79,89.793,203299999.0
2006-01-19 10:05:00,89.807,89.813,89.78,89.786,276999996.0
2006-01-19 10:06:00,89.801,89.801,89.778,89.783,263100001.0
2006-01-19 10:07:00,89.768,89.788,89.752,89.768,198900000.0
2006-01-19 10:08:00,89.762,89.792,89.761,89.792,216699997.0
2006-01-19 10:09:00,89.795,89.806,89.78,89.793,189699999.0
2006-01-19 10:10:00,89.798,89.799,89.767,89.779,261300001.0
2006-01-19 10:11:00,89.768,89.805,89.768,89.805,161100003.0
2006-01-19 10:12:00,89.803,89.811,89.78,89.78,248500001.0
2006-01-19 10:13:00,89.805,89.805,89.781,89.805,119299999.0
2006-01-19 10:14:00,89.801,89.801,89.774,89.781,285599997.0
2006-01-19 10:15:00,89.799,89.799,89.765,89.77,95699999.0
2006-01-19 10:16:00,89.757,89.795,89.757,89.795,215199998.0
2006-01-19 10:17:00,89.79,89.79,89.75,89.75,145700000.0
2006-01-19 10:18:00,89.765,89.789,89.765,89.785,198699999.0
2006-01-19 10:19:00,89.757,89.778,89.747,89.76,240500001.0
2006-01-19 10:20:00,89.748,89.767,89.729,89.767,331599999.0
2006-01-19 10:21:00,89.766,89.777,89.751,89.768,237100002.0
2006-01-19 10:22:00,89.772,89.773,89.744,89.754,361199998.0
2006-01-19 10:23:00,89.755,89.759,89.735,89.74,201600000.0
2006-01-19 10:24:00,89.754,89.754,89.723,89.733,164200000.0
2006-01-19 10:25:00,89.741,89.743,89.721,89.724,334699997.0
2006-01-19 10:26:00,89.725,89.738,89.706,89.721,264200003.0
2006-01-19 10:27:00,89.726,89.733,89.696,89.696,176400000.0
2006-01-19 10:28:00,89.686,89.709,89.673,89.695,328000006.0
2006-01-19 10:29:00,89.689,89.699,89.669,89.674,174599997.0
2006-01-19 10:30:00,89.705,89.711,89.683,89.705,283899999.0
2006-01-19 10:31:00,89.696,89.713,89.672,89.711,184699997.0
2006-01-19 10:32:00,89.688,89.708,89.673,89.695,171600001.0
2006-01-19 10:33:00,89.696,89.712,89.677,89.689,224400001.0
2006-01-19 10:34:00,89.677,89.677,89.634,89.643,210599997.0
2006-01-19 10:35:00,89.642,89.654,89.617,89.654,222300004.0
2006-01-19 10:36:00,89.653,89.674,89.642,89.651,333600000.0
2006-01-19 10:37:00,89.666,89.671,89.643,89.654,241699997.0
2006-01-19 10:38:00,89.662,89.662,89.632,89.632,301199994.0
2006-01-19 10:39:00,89.669,89.688,89.663,89.668,98500001.0
2006-01-19 10:40:00,89.666,89.68,89.65,89.66,223399994.0
2006-01-19 10:41:00,89.679,89.686,89.652,89.662,190699998.0
2006-01-19 10:42:00,89.669,89.699,89.668,89.692,186799999.0
2006-01-19 10:43:00,89.68,89.68,89.645,89.66,170499999.0
2006-01-19 10:44:00,89.661,89.675,89.641,89.659,383500002.0
2006-01-19 10:45:00,89.657,89.668,89.648,89.668,309999999.0
2006-01-19 10:46:00,89.65,89.684,89.65,89.668,181000001.0
2006-01-19 10:47:00,89.665,89.678,89.649,89.669,287599997.0
2006-01-19 10:48:00,89.653,89.667,89.637,89.637,120699999.0
2006-01-19 10:49:00,89.666,89.681,89.654,89.662,125600001.0
2006-01-19 10:50:00,89.685,89.693,89.672,89.691,256700002.0
2006-01-19 10:51:00,89.687,89.717,89.687,89.711,213299999.0
2006-01-19 10:52:00,89.688,89.721,89.688,89.715,204900000.0
2006-01-19 10:53:00,89.717,89.718,89.683,89.683,183699999.0
2006-01-19 10:54:00,89.685,89.714,89.652,89.7,376099998.0
2006-01-19 10:55:00,89.683,89.714,89.683,89.703,299599999.0
2006-01-19 10:56:00,89.696,89.702,89.676,89.685,304499995.0
2006-01-19 10:57:00,89.689,89.703,89.675,89.678,183499999.0
2006-01-19 10:58:00,89.688,89.703,89.675,89.689,295400000.0
2006-01-19 10:59:00,89.68,89.725,89.68,89.725,110699999.0
2006-01-19 11:00:00,89.74,89.751,89.716,89.731,235199995.0
2006-01-19 11:01:00,89.747,89.747,89.708,89.716,319199999.0
2006-01-19 11:02:00,89.737,89.744,89.715,89.721,197499999.0
2006-01-19 11:03:00,89.719,89.736,89.683,89.698,170299999.0
2006-01-19 11:04:00,89.687,89.701,89.681,89.697,291900001.0
2006-01-19 11:05:00,89.672,89.709,89.67,89.693,297299996.0
2006-01-19 11:06:00,89.685,89.699,89.673,89.699,245999995.0
2006-01-19 11:07:00,89.683,89.7,89.677,89.689,37400000.0
2006-01-19 11:08:00,89.656,89.681,89.651,89.676,286499998.0
2006-01-19 11:09:00,89.689,89.701,89.676,89.677,199800002.0
2006-01-19 11:10:00,89.684,89.693,89.658,89.658,147000001.0
2006-01-19 11:11:00,89.655,89.667,89.63,89.645,294599999.0
2006-01-19 11:12:00,89.652,89.652,89.618,89.62,157000000.0
2006-01-19 11:13:00,89.63,89.645,89.613,89.629,259500000.0
2006-01-19 11:14:00,89.643,89.668,89.639,89.663,329199994.0
2006-01-19 11:15:00,89.665,89.668,89.642,89.649,325699995.0
2006-01-19 11:16:00,89.66,89.676,89.648,89.674,147600002.0
2006-01-19 11:17:00,89.676,89.683,89.656,89.665,262699997.0
2006-01-19 11:18:00,89.632,89.65,89.617,89.637,335699999.0
2006-01-19 11:19:00,89.614,89.638,89.614,89.633,132700000.0
2006-01-19 11:20:00,89.613,89.637,89.604,89.637,321999998.0
2006-01-19 11:21:00,89.634,89.634,89.598,89.61,358500009.0
2006-01-19 11:22:00,89.605,89.613,89.593,89.6,196000000.0
2006-01-19 11:23:00,89.602,89.626,89.602,89.616,154399996.0
2006-01-19 11:24:00,89.609,89.641,89.609,89.628,211900002.0
2006-01-19 11:25:00,89.624,89.643,89.608,89.62,257100002.0
2006-01-19 11:26:00,89.618,89.635,89.595,89.605,299899997.0
2006-01-19 11:27:00,89.59,89.605,89.575,89.592,152800001.0
2006-01-19 11:28:00,89.581,89.608,89.576,89.6,213400003.0
2006-01-19 11:29:00,89.59,89.616,89.584,89.609,161600001.0
2006-01-19 11:30:00,89.6,89.6,89.575,89.581,222600002.0
2006-01-19 11:31:00,89.585,89.61,89.574,89.61,121100000.0
2006-01-19 11:32:00,89.616,89.616,89.58,89.605,277800001.0
2006-01-19 11:33:00,89.606,89.629,89.587,89.59,146399999.0
2006-01-19 11:34:00,89.607,89.642,89.607,89.63,427800001.0
2006-01-19 11:35:00,89.623,89.633,89.599,89.621,228000001.0
2006-01-19 11:36:00,89.616,89.64,89.615,89.632,151399997.0
2006-01-19 11:37:00,89.636,89.652,89.626,89.645,190100000.0
2006-01-19 11:38:00,89.643,89.643,89.622,89.627,351499996.0
2006-01-19 11:39:00,89.628,89.656,89.625,89.656,324500003.0
2006-01-19 11:40:00,89.659,89.663,89.644,89.653,299200000.0
2006-01-19 11:41:00,89.656,89.668,89.641,89.657,275600003.0
2006-01-19 11:42:00,89.657,89.676,89.655,89.672,154299999.0
2006-01-19 11:43:00,89.68,89.7,89.665,89.682,182799999.0
2006-01-19 11:44:00,89.703,89.705,89.67,89.67,385100001.0
2006-01-19 11:45:00,89.654,89.688,89.654,89.684,340299996.0
2006-01-19 11:46:00,89.673,89.691,89.662,89.678,279400003.0
2006-01-19 11:47:00,89.67,89.692,89.666,89.69,230499999.0
2006-01-19 11:48:00,89.681,89.688,89.663,89.668,193900002.0
2006-01-19 11:49:00,89.679,89.696,89.658,89.658,336000000.0
2006-01-19 11:50:00,89.669,89.705,89.669,89.7,260500001.0
2006-01-19 11:51:00,89.673,89.692,89.666,89.692,128400000.0
2006-01-19 11:52:00,89.693,89.706,89.68,89.688,319700001.0
2006-01-19 11:53:00,89.688,89.703,89.678,89.698,402100000.0
2006-01-19 11:54:00,89.685,89.709,89.685,89.709,239099999.0
2006-01-19 11:55:00,89.694,89.724,89.694,89.715,235800001.0
2006-01-19 11:56:00,89.717,89.717,89.689,89.704,142200000.0
2006-01-19 11:57:00,89.698,89.716,89.692,89.708,160799999.0
2006-01-19 11:58:00,89.684,89.722,89.684,89.721,406900005.0
2006-01-19 11:59:00,89.725,89.731,89.705,89.71,249599995.0
2006-01-19 12:00:00,89.701,89.722,89.687,89.722,249100001.0
2006-01-19 12:01:00,89.712,89.715,89.691,89.691,265599995.0
2006-01-19 12:02:00,89.692,89.709,89.677,89.708,217700000.0
2006-01-19 12:03:00,89.696,89.734,89.696,89.73,288300004.0
2006-01-19 12:04:00,89.727,89.732,89.711,89.726,211199998.0
2006-01-19 12:05:00,89.72,89.727,89.696,89.706,244399999.0
2006-01-19 12:06:00,89.717,89.72,89.695,89.708,236999998.0
2006-01-19 12:07:00,89.709,89.719,89.693,89.693,388500000.0
2006-01-19 12:08:00,89.704,89.715,89.687,89.701,237699998.0
2006-01-19 12:09:00,89.711,89.713,89.691,89.691,242000000.0
2006-01-19 12:10:00,89.708,89.71,89.687,89.688,258499998.0
2006-01-19 12:11:00,89.697,89.706,89.679,89.685,146400000.0
2006-01-19 12:12:00,89.692,89.704,89.671,89.671,352800002.0
2006-01-19 12:13:00,89.689,89.702,89.668,89.69,175999999.0
2006-01-19 12:14:00,89.705,89.713,89.69,89.696,348299997.0
2006-01-19 12:15:00,89.695,89.695,89.656,89.669,181999998.0
2006-01-19 12:16:00,89.665,89.699,89.665,89.688,283799996.0
2006-01-19 12:17:00,89.67,89.706,89.67,89.69,240900000.0
2006-01-19 12:18:00,89.669,89.691,89.657,89.68,170600000.0
2006-01-19 12:19:00,89.662,89.681,89.659,89.675,128300001.0
2006-01-19 12:20:00,89.656,89.683,89.653,89.664,274000004.0
2006-01-19 12:21:00,89.645,89.669,89.642,89.655,276300000.0
2006-01-19 12:22:00,89.639,89.658,89.626,89.626,194299998.0
2006-01-19 12:23:00,89.646,89.657,89.626,89.639,149900002.0
2006-01-19 12:24:00,89.671,89.682,89.656,89.667,196599999.0
2006-01-19 12:25:00,89.679,89.686,89.654,89.676,296500005.0
2006-01-19 12:26:00,89.677,89.698,89.677,89.696,197300001.0
2006-01-19 12:27:00,89.673,89.694,89.67,89.682,258799998.0
2006-01-19 12:28:00,89.664,89.681,89.658,89.675,250200000.0
2006-01-19 12:29:00,89.668,89.697,89.663,89.697,307199996.0
2006-01-19 12:30:00,89.695,89.71,89.678,89.682,285400002.0
2006-01-19 12:31:00,89.696,89.71,89.685,89.704,280399999.0
2006-01-19 12:32:00,89.693,89.71,89.687,89.709,152500002.0
2006-01-19 12:33:00,89.704,89.709,89.682,89.687,347999993.0
2006-01-19 12:34:00,89.693,89.708,89.686,89.702,199200000.0
2006-01-19 12:35:00,89.702,89.702,89.685,89.687,56499999.0
2006-01-19 12:36:00,89.666,89.685,89.654,89.685,272799999.0
2006-01-19 12:37:00,89.657,89.674,89.657,89.674,64000000.0
2006-01-19 12:38:00,89.671,89.673,89.65,89.656,194600000.0
2006-01-19 12:39:00,89.648,89.67,89.642,89.67,179199998.0
2006-01-19 12:40:00,89.665,89.672,89.642,89.645,260399999.0
2006-01-19 12:41:00,89.665,89.67,89.65,89.658,114999999.0
2006-01-19 12:42:00,89.639,89.667,89.635,89.667,201900000.0
2006-01-19 12:43:00,89.665,89.665,89.634,89.637,229200001.0
2006-01-19 12:44:00,89.653,89.653,89.619,89.619,183000000.0
2006-01-19 12:45:00,89.613,89.651,89.613,89.635,341499993.0
2006-01-19 12:46:00,89.631,89.631,89.599,89.617,265700003.0
2006-01-19 12:47:00,89.597,89.625,89.597,89.622,235700002.0
2006-01-19 12:48:00,89.627,89.628,89.608,89.609,296000001.0
2006-01-19 12:49:00,89.615,89.628,89.602,89.624,213300002.0
2006-01-19 12:50:00,89.634,89.641,89.613,89.632,255700000.0
2006-01-19 12:51:00,89.613,89.637,89.613,89.625,193000002.0
2006-01-19 12:52:00,89.611,89.613,89.588,89.598,236699997.0
2006-01-19 12:53:00,89.59,89.615,89.553,89.588,131699998.0
2006-01-19 12:54:00,89.598,89.629,89.598,89.621,318299995.0
2006-01-19 12:55:00,89.597,89.629,89.59,89.611,222799998.0
2006-01-19 12:56:00,89.587,89.633,89.587,89.633,175700000.0
2006-01-19 12:57:00,89.634,89.653,89.619,89.623,305700002.0
2006-01-19 12:58:00,89.624,89.642,89.604,89.619,134000000.0
2006-01-19 12:59:00,89.617,89.618,89.576,89.586,264599992.0
2006-01-19 13:00:00,89.578,89.62,89.572,89.612,315300002.0
2006-01-19 13:01:00,89.601,89.635,89.599,89.612,172200001.0
2006-01-19 13:02:00,89.631,89.65,89.625,89.645,289099998.0
2006-01-19 13:03:00,89.639,89.639,89.614,89.622,107100000.0
2006-01-19 13:04:00,89.623,89.63,89.603,89.611,287899995.0
2006-01-19 13:05:00,89.634,89.65,89.624,89.628,167100001.0
2006-01-19 13:06:00,89.626,89.635,89.595,89.595,251399998.0
2006-01-19 13:07:00,89.591,89.603,89.57,89.57,299099997.0
2006-01-19 13:08:00,89.572,89.589,89.564,89.583,192999998.0
2006-01-19 13:09:00,89.576,89.59,89.558,89.57,228500002.0
2006-01-19 13:10:00,89.584,89.597,89.569,89.571,221799995.0
2006-01-19 13:11:00,89.585,89.596,89.56,89.577,303500000.0
2006-01-19 13:12:00,89.595,89.608,89.58,89.595,392599999.0
2006-01-19 13:13:00,89.601,89.608,89.586,89.588,263700001.0
2006-01-19 13:14:00,89.588,89.61,89.583,89.596,236700000.0
2006-01-19 13:15:00,89.576,89.605,89.561,89.581,165499998.0
2006-01-19 13:16:00,89.58,89.602,89.577,89.591,218599999.0
2006-01-19 13:17:00,89.563,89.597,89.536,89.565,291399998.0
2006-01-19 13:18:00,89.575,89.575,89.553,89.554,72099999.0
2006-01-19 13:19:00,89.54,89.565,89.54,89.555,118500001.0
2006-01-19 13:20:00,89.551,89.564,89.533,89.543,206799997.0
2006-01-19 13:21:00,89.537,89.552,89.519,89.532,238900000.0
2006-01-19 13:22:00,89.559,89.58,89.55,89.551,183999998.0
2006-01-19 13:23:00,89.549,89.574,89.546,89.555,174700003.0
2006-01-19 13:24:00,89.55,89.555,89.536,89.537,102600001.0
2006-01-19 13:25:00,89.548,89.565,89.536,89.54,264599996.0
2006-01-19 13:26:00,89.546,89.558,89.532,89.552,358300004.0
2006-01-19 13:27:00,89.547,89.557,89.531,89.531,230700001.0
2006-01-19 13:28:00,89.557,89.565,89.531,89.531,215299997.0
2006-01-19 13:29:00,89.531,89.545,89.516,89.545,143799998.0
2006-01-19 13:30:00,89.523,89.54,89.5,89.517,209000000.0
2006-01-19 13:31:00,89.5,89.52,89.496,89.52,197899998.0
2006-01-19 13:32:00,89.499,89.529,89.499,89.512,250999999.0
2006-01-19 13:33:00,89.498,89.519,89.497,89.497,149200002.0
2006-01-19 13:34:00,89.5,89.515,89.483,89.507,266900002.0
2006-01-19 13:35:00,89.476,89.498,89.453,89.472,289900000.0
2006-01-19 13:36:00,89.475,89.491,89.452,89.491,275200004.0
2006-01-19 13:37:00,89.499,89.499,89.464,89.492,241099999.0
2006-01-19 13:38:00,89.486,89.498,89.471,89.493,256800001.0
2006-01-19 13:39:00,89.508,89.516,89.482,89.503,290699996.0
2006-01-19 13:40:00,89.516,89.529,89.501,89.529,275399997.0
2006-01-19 13:41:00,89.53,89.53,89.502,89.509,264999996.0
2006-01-19 13:42:00,89.527,89.534,89.506,89.517,184599997.0
2006-01-19 13:43:00,89.537,89.537,89.51,89.51,205600001.0
2006-01-19 13:44:00,89.522,89.535,89.513,89.526,159499999.0
2006-01-19 13:45:00,89.504,89.528,89.501,89.518,253800000.0
2006-01-19 13:46:00,89.521,89.53,89.502,89.511,183999998.0
2006-01-19 13:47:00,89.523,89.54,89.508,89.528,379099997.0
2006-01-19 13:48:00,89.513,89.513,89.478,89.478,130500003.0
2006-01-19 13:49:00,89.487,89.512,89.487,89.493,167800000.0
2006-01-19 13:50:00,89.503,89.535,89.497,89.535,317899999.0
2006-01-19 13:51:00,89.527,89.542,89.515,89.533,64399999.0
2006-01-19 13:52:00,89.511,89.541,89.511,89.535,176400000.0
2006-01-19 13:53:00,89.516,89.542,89.516,89.524,288199997.0
2006-01-19 13:54:00,89.504,89.526,89.491,89.511,344899997.0
2006-01-19 13:55:00,89.518,89.53,89.514,89.527,83200002.0
2006-01-19 13:56:00,89.516,89.528,89.507,89.522,262400001.0
2006-01-19 13:57:00,89.506,89.524,89.495,89.524,179199999.0
2006-01-19 13:58:00,89.506,89.523,89.488,89.505,277900004.0
2006-01-19 13:59:00,89.504,89.531,89.5,89.531,127400001.0
2006-01-19 14:00:00,89.528,89.545,89.52,89.544,264000005.0
2006-01-19 14:01:00,89.541,89.548,89.522,89.536,222100000.0
2006-01-19 14:02:00,89.539,89.556,89.519,89.534,272199998.0
2006-01-19 14:03:00,89.548,89.55,89.529,89.529,219200000.0
2006-01-19 14:04:00,89.53,89.55,89.512,89.531,244699998.0
2006-01-19 14:05:00,89.538,89.55,89.526,89.527,238900003.0
2006-01-19 14:06:00,89.539,89.547,89.521,89.533,271500000.0
2006-01-19 14:07:00,89.522,89.541,89.514,89.532,213799999.0
2006-01-19 14:08:00,89.537,89.54,89.514,89.529,226399996.0
2006-01-19 14:09:00,89.536,89.538,89.513,89.535,251899995.0
2006-01-19 14:10:00,89.523,89.54,89.514,89.535,247899999.0
2006-01-19 14:11:00,89.501,89.523,89.496,89.523,95300000.0
2006-01-19 14:12:00,89.533,89.541,89.515,89.523,113599999.0
2006-01-19 14:13:00,89.554,89.574,89.546,89.556,267400002.0
2006-01-19 14:14:00,89.563,89.576,89.557,89.569,37300001.0
2006-01-19 14:15:00,89.549,89.587,89.549,89.573,394999999.0
2006-01-19 14:16:00,89.583,89.593,89.566,89.569,345699996.0
2006-01-19 14:17:00,89.566,89.583,89.562,89.575,160600003.0
2006-01-19 14:18:00,89.584,89.598,89.564,89.576,236999997.0
2006-01-19 14:19:00,89.597,89.598,89.571,89.571,300200001.0
2006-01-19 14:20:00,89.583,89.595,89.568,89.58,171899999.0
2006-01-19 14:21:00,89.569,89.582,89.553,89.578,290399999.0
2006-01-19 14:22:00,89.571,89.584,89.553,89.56,263800002.0
2006-01-19 14:23:00,89.578,89.589,89.556,89.564,259599995.0
2006-01-19 14:24:00,89.591,89.592,89.557,89.566,153300002.0
2006-01-19 14:25:00,89.55,89.569,89.546,89.564,45200000.0
2006-01-19 14:26:00,89.554,89.588,89.548,89.57,225499998.0
2006-01-19 14:27:00,89.549,89.573,89.549,89.565,146000001.0
2006-01-19 14:28:00,89.569,89.57,89.543,89.548,271199999.0
2006-01-19 14:29:00,89.567,89.573,89.55,89.56,235300003.0
2006-01-19 14:30:00,89.56,89.572,89.539,89.558,90000000.0
2006-01-19 14:31:00,89.531,89.567,89.506,89.55,507999994.0
2006-01-19 14:32:00,89.56,89.575,89.543,89.55,193199998.0
2006-01-19 14:33:00,89.566,89.573,89.551,89.557,208600003.0
2006-01-19 14:34:00,89.57,89.577,89.545,89.55,277599999.0
2006-01-19 14:35:00,89.573,89.577,89.551,89.553,343499996.0
2006-01-19 14:36:00,89.527,89.551,89.527,89.547,240099997.0
2006-01-19 14:37:00,89.527,89.543,89.511,89.533,120599998.0
2006-01-19 14:38:00,89.52,89.542,89.518,89.518,218100000.0
2006-01-19 14:39:00,89.532,89.546,89.51,89.532,400500002.0
2006-01-19 14:40:00,89.537,89.538,89.523,89.523,79099999.0
2006-01-19 14:41:00,89.542,89.55,89.526,89.533,169799997.0
2006-01-19 14:42:00,89.549,89.576,89.547,89.573,193600000.0
2006-01-19 14:43:00,89.567,89.567,89.535,89.552,157700001.0
2006-01-19 14:44:00,89.548,89.575,89.541,89.575,182099999.0
2006-01-19 14:45:00,89.566,89.591,89.553,89.581,323999998.0
2006-01-19 14:46:00,89.583,89.607,89.566,89.591,212800000.0
2006-01-19 14:47:00,89.605,89.605,89.567,89.567,179999999.0
2006-01-19 14:48:00,89.564,89.578,89.551,89.565,63900000.0
2006-01-19 14:49:00,89.572,89.594,89.559,89.559,153599998.0
2006-01-19 14:50:00,89.574,89.601,89.573,89.595,361200002.0
2006-01-19 14:51:00,89.604,89.615,89.591,89.605,196099997.0
2006-01-19 14:52:00,89.607,89.623,89.595,89.619,267600001.0
2006-01-19 14:53:00,89.612,89.625,89.597,89.607,181800001.0
2006-01-19 14:54:00,89.605,89.627,89.598,89.625,313100001.0
2006-01-19 14:55:00,89.614,89.626,89.6,89.615,262899997.0
2006-01-19 14:56:00,89.613,89.613,89.582,89.582,207500001.0
2006-01-19 14:57:00,89.587,89.602,89.559,89.576,239400001.0
2006-01-19 14:58:00,89.557,89.588,89.554,89.56,185800000.0
2006-01-19 14:59:00,89.578,89.58,89.53,89.563,262800003.0
2006-01-19 15:00:00,89.557,89.573,89.55,89.564,136999999.0
2006-01-19 15:01:00,89.568,89.568,89.545,89.552,106900000.0
2006-01-19 15:02:00,89.56,89.571,89.544,89.546,154900003.0
2006-01-19 15:03:00,89.554,89.564,89.525,89.53,303800002.0
2006-01-19 15:04:00,89.53,89.538,89.512,89.526,235299997.0
2006-01-19 15:05:00,89.526,89.549,89.518,89.535,255999999.0
2006-01-19 15:06:00,89.521,89.538,89.519,89.532,35200000.0
2006-01-19 15:07:00,89.528,89.53,89.499,89.52,297000000.0
2006-01-19 15:08:00,89.509,89.521,89.494,89.51,188200002.0
2006-01-19 15:09:00,89.506,89.516,89.504,89.514,48000000.0
2006-01-19 15:10:00,89.497,89.497,89.481,89.484,36700000.0
2006-01-19 15:11:00,89.466,89.502,89.466,89.501,273600001.0
2006-01-19 15:12:00,89.491,89.503,89.478,89.503,258200000.0
2006-01-19 15:13:00,89.493,89.494,89.471,89.477,318399996.0
2006-01-19 15:14:00,89.478,89.48,89.45,89.45,371900006.0
2006-01-19 15:15:00,89.465,89.48,89.441,89.442,234500002.0
2006-01-19 15:16:00,89.422,89.446,89.422,89.436,291499996.0
2006-01-19 15:17:00,89.423,89.452,89.423,89.435,304099999.0
2006-01-19 15:18:00,89.433,89.451,89.422,89.434,164000002.0
2006-01-19 15:19:00,89.448,89.453,89.381,89.381,255299998.0
2006-01-19 15:20:00,89.382,89.42,89.382,89.42,182600001.0
2006-01-19 15:21:00,89.402,89.419,89.39,89.407,237400004.0
2006-01-19 15:22:00,89.398,89.398,89.337,89.346,171799998.0
2006-01-19 15:23:00,89.345,89.364,89.338,89.338,339299999.0
2006-01-19 15:24:00,89.365,89.392,89.361,89.374,253199997.0
2006-01-19 15:25:00,89.399,89.4,89.373,89.378,190500001.0
2006-01-19 15:26:00,89.39,89.397,89.374,89.378,171600000.0
2006-01-19 15:27:00,89.381,89.406,89.38,89.402,437700001.0
2006-01-19 15:28:00,89.394,89.407,89.384,89.402,281100005.0
2006-01-19 15:29:00,89.405,89.417,89.387,89.396,204899999.0
2006-01-19 15:30:00,89.418,89.425,89.392,89.392,197100000.0
2006-01-19 15:31:00,89.386,89.421,89.386,89.417,234700002.0
2006-01-19 15:32:00,89.407,89.419,89.385,89.385,234800000.0
2006-01-19 15:33:00,89.406,89.408,89.37,89.376,231900000.0
2006-01-19 15:34:00,89.381,89.4,89.373,89.395,360100001.0
2006-01-19 15:35:00,89.396,89.433,89.393,89.408,174600000.0
2006-01-19 15:36:00,89.41,89.428,89.397,89.403,276799998.0
2006-01-19 15:37:00,89.415,89.431,89.397,89.411,172900000.0
2006-01-19 15:38:00,89.409,89.435,89.404,89.433,302800004.0
2006-01-19 15:39:00,89.424,89.44,89.413,89.43,190599999.0
2006-01-19 15:40:00,89.409,89.428,89.402,89.412,142999997.0
2006-01-19 15:41:00,89.396,89.409,89.375,89.409,215199998.0
2006-01-19 15:42:00,89.399,89.417,89.389,89.389,273299999.0
2006-01-19 15:43:00,89.375,89.4,89.355,89.355,221699997.0
2006-01-19 15:44:00,89.336,89.365,89.331,89.355,329399996.0
2006-01-19 15:45:00,89.343,89.354,89.326,89.33,155099999.0
2006-01-19 15:46:00,89.341,89.359,89.341,89.356,145700000.0
2006-01-19 15:47:00,89.346,89.351,89.311,89.311,191899998.0
2006-01-19 15:48:00,89.311,89.339,89.311,89.334,118699999.0
2006-01-19 15:49:00,89.335,89.352,89.32,89.336,257700000.0
2006-01-19 15:50:00,89.348,89.375,89.346,89.367,293999999.0
2006-01-19 15:51:00,89.364,89.37,89.341,89.349,351399997.0
2006-01-19 15:52:00,89.373,89.382,89.355,89.382,292200001.0
2006-01-19 15:53:00,89.389,89.395,89.363,89.381,244700001.0
2006-01-19 15:54:00,89.365,89.384,89.333,89.333,116999999.0
2006-01-19 15:55:00,89.377,89.392,89.36,89.377,145099999.0
2006-01-19 15:56:00,89.395,89.395,89.352,89.363,170599999.0
2006-01-19 15:57:00,89.38,89.401,89.379,89.392,338000002.0
2006-01-19 15:58:00,89.373,89.385,89.356,89.378,288599998.0
2006-01-19 15:59:00,89.381,89.389,89.352,89.373,222700001.0
2006-01-19 16:00:00,89.335,89.371,89.335,89.37,195999998.0
2006-01-19 16:01:00,89.348,89.371,89.337,89.35,193299998.0
2006-01-19 16:02:00,89.332,89.359,89.329,89.35,284899995.0
2006-01-19 16:03:00,89.344,89.368,89.328,89.368,199899996.0
2006-01-19 16:04:00,89.382,89.387,89.357,89.357,302700002.0
2006-01-19 16:05:00,89.377,89.38,89.359,89.36,232899997.0
2006-01-19 16:06:00,89.359,89.372,89.347,89.365,156200000.0
2006-01-19 16:07:00,89.338,89.379,89.337,89.379,149500003.0
2006-01-19 16:08:00,89.383,89.383,89.338,89.338,66499998.0
2006-01-19 16:09:00,89.323,89.345,89.323,89.345,71900002.0
2006-01-19 16:10:00,89.336,89.353,89.326,89.335,237899997.0
2006-01-19 16:11:00,89.34,89.368,89.34,89.36,205400001.0
2006-01-19 16:12:00,89.359,89.381,89.357,89.381,206000001.0
2006-01-19 16:13:00,89.382,89.386,89.343,89.352,248899999.0
2006-01-19 16:14:00,89.376,89.393,89.37,89.388,281000000.0
2006-01-19 16:15:00,89.384,89.402,89.378,89.397,196100000.0
2006-01-19 16:16:00,89.398,89.398,89.368,89.368,176799998.0
2006-01-19 16:17:00,89.39,89.396,89.35,89.35,89999998.0
2006-01-19 16:18:00,89.397,89.397,89.375,89.377,162700001.0
2006-01-19 16:19:00,89.397,89.397,89.36,89.36,163499995.0
2006-01-19 16:20:00,89.378,89.393,89.366,89.38,169899999.0
2006-01-19 16:21:00,89.387,89.396,89.368,89.383,175900000.0
2006-01-19 16:22:00,89.392,89.404,89.378,89.396,325200000.0
2006-01-19 16:23:00,89.39,89.39,89.353,89.36,237799997.0
2006-01-19 16:24:00,89.382,89.389,89.367,89.374,196999997.0
2006-01-19 16:25:00,89.387,89.39,89.357,89.372,155700001.0
2006-01-19 16:26:00,89.39,89.42,89.369,89.412,262400002.0
2006-01-19 16:27:00,89.408,89.428,89.407,89.424,328799999.0
2006-01-19 16:28:00,89.407,89.423,89.402,89.417,174600002.0
2006-01-19 16:29:00,89.388,89.414,89.383,89.401,273199998.0
2006-01-19 16:30:00,89.387,89.417,89.387,89.405,264400002.0
2006-01-19 16:31:00,89.399,89.414,89.384,89.412,302399994.0
2006-01-19 16:32:00,89.401,89.401,89.377,89.377,54099999.0
2006-01-19 16:33:00,89.38,89.404,89.38,89.383,249899997.0
2006-01-19 16:34:00,89.397,89.411,89.374,89.396,229499997.0
2006-01-19 16:35:00,89.382,89.4,89.378,89.4,246100001.0
2006-01-19 16:36:00,89.412,89.415,89.384,89.391,245099995.0
2006-01-19 16:37:00,89.392,89.421,89.39,89.416,310700002.0
2006-01-19 16:38:00,89.415,89.43,89.399,89.41,194000000.0
2006-01-19 16:39:00,89.423,89.435,89.408,89.421,151999999.0
2006-01-19 16:40:00,89.429,89.442,89.418,89.435,225499998.0
2006-01-19 16:41:00,89.427,89.438,89.416,89.437,162299999.0
2006-01-19 16:42:00,89.437,89.463,89.418,89.45,176399996.0
2006-01-19 16:43:00,89.466,89.493,89.447,89.467,402699999.0
2006-01-19 16:44:00,89.484,89.494,89.474,89.477,130900001.0
2006-01-19 16:45:00,89.479,89.502,89.469,89.48,264000002.0
2006-01-19 16:46:00,89.467,89.478,89.456,89.475,250799999.0
2006-01-19 16:47:00,89.478,89.478,89.444,89.444,221599998.0
2006-01-19 16:48:00,89.448,89.473,89.442,89.462,285000001.0
2006-01-19 16:49:00,89.46,89.467,89.442,89.446,339800003.0
2006-01-19 16:50:00,89.444,89.471,89.444,89.452,132499998.0
2006-01-19 16:51:00,89.451,89.485,89.451,89.485,80200001.0
2006-01-19 16:52:00,89.465,89.504,89.465,89.489,259400000.0
2006-01-19 16:53:00,89.472,89.487,89.453,89.473,193700004.0
2006-01-19 16:54:00,89.469,89.492,89.452,89.492,266199994.0
2006-01-19 16:55:00,89.489,89.499,89.468,89.468,198199997.0
2006-01-19 16:56:00,89.484,89.501,89.474,89.497,239400003.0
2006-01-19 16:57:00,89.483,89.496,89.471,89.476,234200003.0
2006-01-19 16:58:00,89.478,89.493,89.465,89.484,192099999.0
2006-01-19 16:59:00,89.465,89.496,89.465,89.48,266199994.0
2006-01-19 17:00:00,89.456,89.483,89.45,89.466,169399998.0
2006-01-19 17:01:00,89.446,89.476,89.433,89.476,190200001.0
2006-01-19 17:02:00,89.5,89.51,89.479,89.492,265799997.0
2006-01-19 17:03:00,89.49,89.509,89.484,89.497,271000001.0
2006-01-19 17:04:00,89.503,89.503,89.484,89.484,155100001.0
2006-01-19 17:05:00,89.497,89.519,89.488,89.514,193699996.0
2006-01-19 17:06:00,89.497,89.524,89.497,89.504,249499999.0
2006-01-19 17:07:00,89.51,89.524,89.499,89.515,186000000.0
2006-01-19 17:08:00,89.513,89.555,89.505,89.538,127800001.0
2006-01-19 17:09:00,89.556,89.599,89.556,89.599,221899998.0
2006-01-19 17:10:00,89.594,89.613,89.583,89.592,92099999.0
2006-01-19 17:11:00,89.601,89.601,89.569,89.571,174900001.0
2006-01-19 17:12:00,89.591,89.608,89.574,89.592,190800000.0
2006-01-19 17:13:00,89.622,89.622,89.578,89.599,231599995.0
2006-01-19 17:14:00,89.579,89.598,89.544,89.57,378600001.0
2006-01-19 17:15:00,89.562,89.581,89.549,89.563,285799998.0
2006-01-19 17:16:00,89.563,89.603,89.559,89.603,189799997.0
2006-01-19 17:17:00,89.59,89.6,89.568,89.587,346699998.0
2006-01-19 17:18:00,89.572,89.59,89.565,89.587,237900001.0
2006-01-19 17:19:00,89.572,89.586,89.558,89.558,260999999.0
2006-01-19 17:20:00,89.563,89.57,89.544,89.552,277399992.0
2006-01-19 17:21:00,89.547,89.562,89.525,89.545,189799997.0
2006-01-19 17:22:00,89.555,89.564,89.531,89.531,180299998.0
2006-01-19 17:23:00,89.552,89.57,89.536,89.553,131499999.0
2006-01-19 17:24:00,89.584,89.584,89.558,89.573,303899994.0
2006-01-19 17:25:00,89.561,89.583,89.556,89.57,171199997.0
2006-01-19 17:26:00,89.573,89.58,89.554,89.554,225800000.0
2006-01-19 17:27:00,89.57,89.588,89.558,89.568,250400000.0
2006-01-19 17:28:00,89.582,89.595,89.574,89.594,252300001.0
2006-01-19 17:29:00,89.592,89.593,89.562,89.567,290800002.0
2006-01-19 17:30:00,89.558,89.58,89.558,89.575,279199999.0
2006-01-19 17:31:00,89.549,89.569,89.534,89.546,166699999.0
2006-01-19 17:32:00,89.545,89.556,89.52,89.543,352000003.0
2006-01-19 17:33:00,89.562,89.578,89.55,89.566,141199999.0
2006-01-19 17:34:00,89.57,89.594,89.562,89.58,374799999.0
2006-01-19 17:35:00,89.577,89.602,89.571,89.595,218799997.0
2006-01-19 17:36:00,89.58,89.596,89.567,89.567,224499998.0
2006-01-19 17:37:00,89.582,89.615,89.571,89.596,163600000.0
2006-01-19 17:38:00,89.606,89.635,89.606,89.628,189900000.0
2006-01-19 17:39:00,89.653,89.658,89.63,89.63,113400000.0
2006-01-19 17:40:00,89.619,89.652,89.619,89.651,251000000.0
2006-01-19 17:41:00,89.627,89.673,89.622,89.653,217299996.0
2006-01-19 17:42:00,89.669,89.687,89.661,89.68,184699998.0
2006-01-19 17:43:00,89.666,89.702,89.666,89.673,352200003.0
2006-01-19 17:44:00,89.677,89.683,89.654,89.678,184900004.0
2006-01-19 17:45:00,89.662,89.675,89.646,89.67,263799999.0
2006-01-19 17:46:00,89.669,89.67,89.642,89.642,176300001.0
2006-01-19 17:47:00,89.666,89.673,89.645,89.654,316300001.0
2006-01-19 17:48:00,89.662,89.671,89.648,89.659,63499999.0
2006-01-19 17:49:00,89.633,89.664,89.632,89.65,236000004.0
2006-01-19 17:50:00,89.654,89.666,89.635,89.651,331900001.0
2006-01-19 17:51:00,89.661,89.672,89.643,89.651,174500000.0
2006-01-19 17:52:00,89.659,89.668,89.639,89.655,159900000.0
2006-01-19 17:53:00,89.659,89.687,89.641,89.677,230900000.0
2006-01-19 17:54:00,89.672,89.693,89.656,89.693,203499999.0
2006-01-19 17:55:00,89.686,89.723,89.682,89.717,168499999.0
2006-01-19 17:56:00,89.724,89.739,89.698,89.706,131399999.0
2006-01-19 17:57:00,89.717,89.725,89.697,89.699,240300000.0
2006-01-19 17:58:00,89.716,89.75,89.701,89.73,142100002.0
2006-01-19 17:59:00,89.732,89.753,89.722,89.744,219399998.0
2006-01-19 18:00:00,89.745,89.747,89.718,89.719,271699997.0
2006-01-19 18:01:00,89.718,89.725,89.685,89.695,1840200013.0
2006-01-19 18:02:00,89.75,89.77,89.74,89.74,1991099989.0
2006-01-19 18:03:00,89.75,89.77,89.74,89.76,1991099989.0
2006-01-19 18:04:00,89.75,89.75,89.72,89.73,1991099989.0
2006-01-19 18:05:00,89.72,89.74,89.72,89.73,1991099989.0
2006-01-19 18:06:00,89.74,89.75,89.72,89.74,1991099989.0
2006-01-19 18:07:00,89.75,89.76,89.74,89.75,1991099989.0
2006-01-19 18:08:00,89.74,89.77,89.74,89.76,1991099989.0
2006-01-19 18:09:00,89.708,89.708,89.671,89.681,1991099989.0
2006-01-19 18:10:00,89.674,89.689,89.65,89.682,2001400001.0
2006-01-19 18:11:00,89.663,89.696,89.66,89.688,1030500001.0
2006-01-19 18:12:00,89.686,89.686,89.647,89.647,1369200000.0
2006-01-19 18:13:00,89.663,89.683,89.637,89.648,1707999986.0
2006-01-19 18:14:00,89.81,89.81,89.79,89.79,1122199988.0
2006-01-19 18:15:00,89.78,89.79,89.78,89.79,1122199988.0
2006-01-19 18:16:00,89.8,89.81,89.79,89.8,1122199988.0
2006-01-19 18:17:00,89.683,89.701,89.667,89.667,1122199988.0
2006-01-19 18:18:00,89.685,89.709,89.67,89.673,1102699989.0
2006-01-19 18:19:00,89.669,89.684,89.629,89.653,2127499980.0
2006-01-19 18:20:00,89.646,89.656,89.618,89.63,1973600003.0
2006-01-19 18:21:00,89.64,89.666,89.634,89.666,1707099998.0
2006-01-19 18:22:00,89.668,89.672,89.632,89.662,1501500006.0
2006-01-19 18:23:00,89.8,89.8,89.8,89.8,1965199991.0
2006-01-19 18:24:00,89.79,89.8,89.79,89.8,1965199991.0
2006-01-19 18:25:00,89.639,89.672,89.631,89.662,1965199991.0
2006-01-19 18:26:00,89.83,89.87,89.83,89.87,1275699993.0
2006-01-19 18:27:00,89.663,89.672,89.637,89.652,1275699993.0
2006-01-19 18:28:00,89.654,89.679,89.65,89.672,1582799997.0
2006-01-19 18:29:00,89.672,89.702,89.669,89.698,1140099997.0
2006-01-19 18:30:00,89.692,89.729,89.674,89.695,764099991.0
2006-01-19 18:31:00,89.68,89.7,89.65,89.7,1344299992.0
2006-01-19 18:32:00,89.695,89.695,89.659,89.662,1982900005.0
2006-01-19 18:33:00,89.85,89.88,89.85,89.88,2004999990.0
2006-01-19 18:34:00,89.685,89.719,89.675,89.698,2004999990.0
2006-01-19 18:35:00,89.721,89.731,89.695,89.695,1841799996.0
2006-01-19 18:36:00,89.694,89.719,89.688,89.706,834899988.0
2006-01-19 18:37:00,89.704,89.704,89.664,89.678,967099997.0
2006-01-19 18:38:00,89.679,89.699,89.656,89.68,615000002.0
2006-01-19 18:39:00,89.712,89.746,89.699,89.72,1160999991.0
2006-01-19 18:40:00,89.731,89.761,89.722,89.737,1523600000.0
2006-01-19 18:41:00,89.723,89.756,89.723,89.743,792299990.0
2006-01-19 18:42:00,89.744,89.753,89.719,89.747,1435599995.0
2006-01-19 18:43:00,89.735,89.762,89.718,89.73,351799999.0
2006-01-19 18:44:00,89.707,89.723,89.693,89.71,926199996.0
2006-01-19 18:45:00,89.687,89.714,89.687,89.704,582700000.0
2006-01-19 18:46:00,89.705,89.712,89.685,89.685,946699997.0
2006-01-19 18:47:00,89.684,89.711,89.684,89.707,179600000.0
2006-01-19 18:48:00,89.706,89.716,89.684,89.697,576400003.0
2006-01-19 18:49:00,89.691,89.707,89.657,89.678,636199999.0
2006-01-19 18:50:00,89.666,89.7,89.666,89.691,686599996.0
2006-01-19 18:51:00,89.682,89.734,89.682,89.712,1330199998.0
2006-01-19 18:52:00,89.729,89.737,89.701,89.705,1431899997.0
2006-01-19 18:53:00,89.721,89.743,89.714,89.732,1522899993.0
2006-01-19 18:54:00,89.731,89.739,89.711,89.713,1195699999.0
2006-01-19 18:55:00,89.737,89.738,89.709,89.712,1513099997.0
2006-01-19 18:56:00,89.716,89.736,89.713,89.728,301199999.0
2006-01-19 18:57:00,89.71,89.732,89.705,89.732,571199995.0
2006-01-19 18:58:00,89.707,89.731,89.7,89.725,1061600002.0
2006-01-19 18:59:00,89.688,89.707,89.662,89.672,1250699996.0
2006-01-19 19:00:00,89.661,89.696,89.66,89.696,206099999.0
2006-01-19 19:01:00,89.709,89.767,89.699,89.708,461800002.0
2006-01-19 19:02:00,89.729,89.748,89.716,89.724,229999997.0
2006-01-19 19:03:00,89.714,89.749,89.714,89.745,422399997.0
2006-01-19 19:04:00,89.719,89.74,89.699,89.715,429399998.0
2006-01-19 19:05:00,89.7,89.722,89.696,89.715,526199999.0
2006-01-19 19:06:00,89.717,89.73,89.694,89.706,997599996.0
2006-01-19 19:07:00,89.719,89.741,89.703,89.724,1494800001.0
2006-01-19 19:08:00,89.732,89.757,89.714,89.718,1589599990.0
2006-01-19 19:09:00,89.741,89.743,89.709,89.724,1134099999.0
2006-01-19 19:10:00,89.731,89.732,89.702,89.724,218599998.0
2006-01-19 19:11:00,89.74,89.756,89.73,89.752,382999997.0
2006-01-19 19:12:00,89.757,89.764,89.742,89.758,251999999.0
2006-01-19 19:13:00,89.759,89.787,89.759,89.78,383099998.0
2006-01-19 19:14:00,89.785,89.793,89.766,89.773,542200000.0
2006-01-19 19:15:00,89.765,89.781,89.75,89.778,971500007.0
2006-01-19 19:16:00,89.777,89.795,89.764,89.78,554100001.0
2006-01-19 19:17:00,89.784,89.8,89.769,89.789,1040000004.0
2006-01-19 19:18:00,89.782,89.792,89.76,89.76,559300000.0
2006-01-19 19:19:00,89.777,89.805,89.754,89.777,1066600005.0
2006-01-19 19:20:00,89.788,89.797,89.758,89.795,834899994.0
2006-01-19 19:21:00,89.787,89.787,89.757,89.761,844099999.0
2006-01-19 19:22:00,89.767,89.78,89.756,89.78,262499994.0
2006-01-19 19:23:00,89.785,89.792,89.764,89.767,1795600006.0
2006-01-19 19:24:00,89.785,89.796,89.771,89.788,890899990.0
2006-01-19 19:25:00,89.793,89.811,89.769,89.788,992299992.0
2006-01-19 19:26:00,89.817,89.847,89.807,89.824,1888299993.0
2006-01-19 19:27:00,89.853,89.853,89.81,89.813,1413800001.0
2006-01-19 19:28:00,89.827,89.841,89.813,89.826,1147000007.0
2006-01-19 19:29:00,89.824,89.837,89.799,89.823,323099999.0
2006-01-19 19:30:00,89.818,89.826,89.794,89.825,1116399993.0
2006-01-19 19:31:00,89.807,89.84,89.806,89.838,541599998.0
2006-01-19 19:32:00,89.838,89.848,89.819,89.825,1072999993.0
2006-01-19 19:33:00,89.838,89.873,89.838,89.868,923399996.0
2006-01-19 19:34:00,89.866,89.866,89.821,89.832,1112399999.0
2006-01-19 19:35:00,89.842,89.845,89.802,89.823,1037499997.0
2006-01-19 19:36:00,89.817,89.839,89.807,89.835,537899999.0
2006-01-19 19:37:00,89.835,89.835,89.806,89.81,173900000.0
2006-01-19 19:38:00,89.83,89.857,89.82,89.826,818499997.0
2006-01-19 19:39:00,89.834,89.857,89.829,89.85,597500005.0
2006-01-19 19:40:00,89.841,89.874,89.841,89.874,745299997.0
2006-01-19 19:41:00,89.86,89.897,89.86,89.872,1064399998.0
2006-01-19 19:42:00,89.872,89.897,89.871,89.897,990399996.0
2006-01-19 19:43:00,89.894,89.897,89.875,89.882,549299999.0
2006-01-19 19:44:00,89.89,89.912,89.878,89.9,854599997.0
2006-01-19 19:45:00,89.9,89.907,89.875,89.89,446299994.0
2006-01-19 19:46:00,89.898,89.912,89.883,89.888,643999998.0
2006-01-19 19:47:00,89.898,89.919,89.886,89.919,354099995.0
2006-01-19 19:48:00,89.919,89.934,89.907,89.92,971499998.0
2006-01-19 19:49:00,89.914,89.937,89.911,89.916,599899998.0
2006-01-19 19:50:00,89.921,89.922,89.893,89.893,598499999.0
2006-01-19 19:51:00,89.889,89.915,89.888,89.911,582099995.0
2006-01-19 19:52:00,89.9,89.932,89.9,89.922,469599995.0
2006-01-19 19:53:00,89.927,89.938,89.91,89.915,742700004.0
2006-01-19 19:54:00,89.91,89.927,89.895,89.916,681700004.0
2006-01-19 19:55:00,89.906,89.931,89.906,89.92,401100003.0
2006-01-19 19:56:00,89.904,89.923,89.885,89.912,439799998.0
2006-01-19 19:57:00,89.89,89.908,89.866,89.902,623899998.0
2006-01-19 19:58:00,89.891,89.894,89.865,89.873,1053399999.0
2006-01-19 19:59:00,89.883,89.889,89.861,89.869,678000000.0
2006-01-19 20:00:00,89.882,89.884,89.852,89.852,375499998.0
2006-01-19 20:01:00,89.861,89.879,89.847,89.879,546099994.0
2006-01-19 20:02:00,89.862,89.88,89.852,89.867,507999999.0
2006-01-19 20:03:00,89.855,89.886,89.854,89.886,428899999.0
2006-01-19 20:04:00,89.886,89.907,89.88,89.893,701099995.0
2006-01-19 20:05:00,89.888,89.899,89.869,89.874,375899997.0
2006-01-19 20:06:00,89.867,89.867,89.814,89.814,613399999.0
2006-01-19 20:07:00,89.826,89.839,89.81,89.827,412900002.0
2006-01-19 20:08:00,89.823,89.842,89.808,89.84,728300007.0
2006-01-19 20:09:00,89.805,89.839,89.798,89.817,431599998.0
2006-01-19 20:10:00,89.815,89.815,89.786,89.79,677499990.0
2006-01-19 20:11:00,89.804,89.819,89.768,89.799,1493899995.0
2006-01-19 20:12:00,89.795,89.836,89.795,89.825,1633600004.0
2006-01-19 20:13:00,89.833,89.845,89.82,89.825,868600003.0
2006-01-19 20:14:00,89.828,89.853,89.823,89.846,567500005.0
2006-01-19 20:15:00,89.843,89.854,89.818,89.818,846599993.0
2006-01-19 20:16:00,89.828,89.84,89.793,89.793,1481799993.0
2006-01-19 20:17:00,89.813,89.815,89.796,89.798,337399995.0
2006-01-19 20:18:00,89.814,89.83,89.807,89.825,208899999.0
2006-01-19 20:19:00,89.809,89.835,89.796,89.83,1564199996.0
2006-01-19 20:20:00,89.825,89.825,89.787,89.787,1339099997.0
2006-01-19 20:21:00,89.785,89.801,89.779,89.795,379499999.0
2006-01-19 20:22:00,89.772,89.811,89.772,89.795,1057300002.0
2006-01-19 20:23:00,89.792,89.811,89.778,89.805,850399998.0
2006-01-19 20:24:00,89.803,89.81,89.781,89.796,486699997.0
2006-01-19 20:25:00,89.808,89.808,89.771,89.771,769099999.0
2006-01-19 20:26:00,89.795,89.8,89.776,89.779,513900002.0
2006-01-19 20:27:00,89.782,89.796,89.763,89.792,1090400002.0
2006-01-19 20:28:00,89.82,89.82,89.81,89.82,2117099994.0
2006-01-19 20:29:00,89.83,89.83,89.82,89.83,2117099994.0
2006-01-19 20:30:00,89.78,89.797,89.762,89.773,2117099994.0
2006-01-19 20:31:00,89.781,89.786,89.752,89.773,1630599993.0
2006-01-19 20:32:00,89.83,89.84,89.83,89.83,588899999.0
2006-01-19 20:33:00,89.794,89.813,89.772,89.803,588899999.0
2006-01-19 20:34:00,89.798,89.807,89.778,89.781,263499999.0
2006-01-19 20:35:00,89.79,89.79,89.752,89.752,646599999.0
2006-01-19 20:36:00,89.766,89.791,89.766,89.788,512800001.0
2006-01-19 20:37:00,89.775,89.804,89.769,89.791,421699996.0
2006-01-19 20:38:00,89.796,89.806,89.777,89.783,1471999997.0
2006-01-19 20:39:00,89.8,89.807,89.778,89.786,1104600004.0
2006-01-19 20:40:00,89.789,89.809,89.782,89.794,1712699986.0
2006-01-19 20:41:00,89.782,89.79,89.761,89.777,969799996.0
2006-01-19 20:42:00,89.775,89.79,89.756,89.78,997799996.0
2006-01-19 20:43:00,89.786,89.794,89.76,89.765,603400002.0
2006-01-19 20:44:00,89.771,89.788,89.763,89.785,959400001.0
2006-01-19 20:45:00,89.759,89.782,89.752,89.77,1033299993.0
2006-01-19 20:46:00,89.779,89.788,89.761,89.761,753399998.0
2006-01-19 20:47:00,89.784,89.805,89.766,89.785,1271799994.0
2006-01-19 20:48:00,89.782,89.802,89.766,89.78,740500004.0
2006-01-19 20:49:00,89.774,89.809,89.774,89.791,949100006.0
2006-01-19 20:50:00,89.818,89.832,89.801,89.801,1033699994.0
2006-01-19 20:51:00,89.817,89.848,89.816,89.83,759999999.0
2006-01-19 20:52:00,89.814,89.844,89.809,89.83,757800001.0
2006-01-19 20:53:00,89.812,89.828,89.795,89.828,1320599991.0
2006-01-19 20:54:00,89.811,89.826,89.791,89.814,348100002.0
2006-01-19 20:55:00,89.808,89.82,89.789,89.794,1062699991.0
2006-01-19 20:56:00,89.802,89.845,89.795,89.83,1037400002.0
2006-01-19 20:57:00,89.827,89.886,89.827,89.873,1294799997.0
2006-01-19 20:58:00,89.84,89.87,89.83,89.87,2071699996.0
2006-01-19 20:59:00,89.838,89.856,89.808,89.824,2071699996.0
2006-01-19 21:00:00,89.818,89.841,89.804,89.827,2074699994.0
2006-01-19 21:01:00,89.84,89.84,89.83,89.83,666799998.0
2006-01-19 21:02:00,89.848,89.857,89.817,89.843,666799998.0
2006-01-19 21:03:00,89.839,89.852,89.824,89.838,729199992.0
2006-01-19 21:04:00,89.835,89.842,89.813,89.825,391799995.0
2006-01-19 21:05:00,89.819,89.848,89.815,89.842,269700001.0
2006-01-19 21:06:00,89.835,89.847,89.821,89.829,613900001.0
2006-01-19 21:07:00,89.84,89.849,89.81,89.828,585499999.0
2006-01-19 21:08:00,89.825,89.855,89.822,89.837,471499998.0
2006-01-19 21:09:00,89.821,89.846,89.821,89.842,338900001.0
2006-01-19 21:10:00,89.842,89.842,89.802,89.81,390499997.0
2006-01-19 21:11:00,89.816,89.846,89.816,89.834,456300006.0
2006-01-19 21:12:00,89.804,89.828,89.79,89.805,487899994.0
2006-01-19 21:13:00,89.788,89.81,89.785,89.785,961299998.0
2006-01-19 21:14:00,89.801,89.819,89.789,89.816,1043000003.0
2006-01-19 21:15:00,89.809,89.827,89.801,89.824,1102599998.0
2006-01-19 21:16:00,89.823,89.828,89.798,89.804,640800005.0
2006-01-19 21:17:00,89.83,89.852,89.811,89.826,1085499995.0
2006-01-19 21:18:00,89.821,89.843,89.813,89.826,725499996.0
2006-01-19 21:19:00,89.818,89.829,89.794,89.815,1048199988.0
2006-01-19 21:20:00,89.821,89.821,89.776,89.776,1739800002.0
2006-01-19 21:21:00,89.787,89.787,89.75,89.756,1836899990.0
2006-01-19 21:22:00,89.755,89.782,89.745,89.766,1792999999.0
2006-01-19 21:23:00,89.769,89.78,89.737,89.771,815999999.0
2006-01-19 21:24:00,89.771,89.789,89.758,89.788,697899992.0
2006-01-19 21:25:00,89.769,89.79,89.764,89.785,1296299998.0
2006-01-19 21:26:00,89.771,89.796,89.771,89.792,389099997.0
2006-01-19 21:27:00,89.795,89.8,89.777,89.78,510899994.0
2006-01-19 21:28:00,89.798,89.806,89.778,89.793,359299997.0
2006-01-19 21:29:00,89.814,89.82,89.792,89.817,714099995.0
2006-01-19 21:30:00,89.82,89.82,89.789,89.796,401200008.0
2006-01-19 21:31:00,89.813,89.827,89.794,89.814,285399994.0
2006-01-19 21:32:00,89.832,89.832,89.803,89.811,1681200004.0
2006-01-19 21:33:00,89.816,89.828,89.799,89.823,121300000.0
2006-01-19 21:34:00,89.815,89.839,89.793,89.811,491599998.0
2006-01-19 21:35:00,89.82,89.826,89.789,89.793,370200003.0
2006-01-19 21:36:00,89.777,89.803,89.777,89.803,243499999.0
2006-01-19 21:37:00,89.782,89.813,89.782,89.813,371399998.0
2006-01-19 21:38:00,89.807,89.816,89.792,89.792,396899996.0
2006-01-19 21:39:00,89.805,89.821,89.787,89.812,203599998.0
2006-01-19 21:40:00,89.82,89.824,89.787,89.797,483600002.0
2006-01-19 21:41:00,89.795,89.815,89.78,89.8,446700001.0
2006-01-19 21:42:00,89.805,89.828,89.798,89.818,729299998.0
2006-01-19 21:43:00,89.833,89.838,89.81,89.82,631499992.0
2006-01-19 21:44:00,89.818,89.839,89.803,89.833,1478099989.0
2006-01-19 21:45:00,89.827,89.838,89.808,89.809,1068800002.0
2006-01-19 21:46:00,89.825,89.83,89.8,89.82,452300001.0
2006-01-19 21:47:00,89.81,89.836,89.809,89.825,792300002.0
2006-01-19 21:48:00,89.83,89.83,89.81,89.81,310199998.0
2006-01-19 21:49:00,89.825,89.852,89.815,89.84,744000015.0
2006-01-19 21:50:00,89.828,89.846,89.822,89.825,147800001.0
2006-01-19 21:51:00,89.827,89.848,89.811,89.826,324299999.0
2006-01-19 21:52:00,89.808,89.845,89.808,89.84,524499997.0
2006-01-19 21:53:00,89.833,89.847,89.82,89.835,173100002.0
2006-01-19 21:54:00,89.837,89.837,89.814,89.816,107899999.0
2006-01-19 21:55:00,89.833,89.845,89.817,89.819,248900001.0
2006-01-19 21:56:00,89.845,89.845,89.822,89.828,571500000.0
2006-01-19 21:57:00,89.828,89.84,89.82,89.835,220799998.0
2006-01-19 21:58:00,89.836,89.858,89.822,89.847,179600000.0
2006-01-19 21:59:00,89.841,89.859,89.818,89.818,588999997.0
2006-01-19 22:00:00,89.811,89.811,89.776,89.791,617199999.0
2006-01-19 22:01:00,89.814,89.827,89.795,89.814,830300004.0
2006-01-19 22:02:00,89.828,89.842,89.814,89.819,1087899997.0
2006-01-19 22:03:00,89.821,89.865,89.821,89.861,347699997.0
2006-01-19 22:04:00,89.86,89.872,89.833,89.854,728399997.0
2006-01-19 22:05:00,89.834,89.856,89.825,89.837,257000001.0
2006-01-19 22:06:00,89.816,89.833,89.808,89.828,123100000.0
2006-01-19 22:07:00,89.833,89.842,89.816,89.825,166699996.0
2006-01-19 22:08:00,89.847,89.847,89.817,89.817,228300000.0
2006-01-19 22:09:00,89.829,89.845,89.82,89.84,361800000.0
2006-01-19 22:10:00,89.83,89.85,89.81,89.835,189400000.0
2006-01-19 22:11:00,89.845,89.855,89.828,89.829,299800001.0
2006-01-19 22:12:00,89.838,89.87,89.821,89.87,351200001.0
2006-01-19 22:13:00,89.86,89.887,89.85,89.876,452100001.0
2006-01-19 22:14:00,89.877,89.881,89.861,89.861,211699999.0
2006-01-19 22:15:00,89.861,89.882,89.858,89.873,486999997.0
2006-01-19 22:16:00,89.875,89.88,89.854,89.854,561600007.0
2006-01-19 22:17:00,89.854,89.885,89.854,89.87,185700001.0
2006-01-19 22:18:00,89.875,89.88,89.857,89.857,243499998.0
2006-01-19 22:19:00,89.856,89.873,89.834,89.852,315999998.0
2006-01-19 22:20:00,89.855,89.867,89.84,89.854,139699998.0
2006-01-19 22:21:00,89.844,89.87,89.844,89.865,93799998.0
2006-01-19 22:22:00,89.857,89.869,89.844,89.861,437600003.0
2006-01-19 22:23:00,89.86,89.863,89.843,89.847,191100001.0
2006-01-19 22:24:00,89.865,89.865,89.85,89.85,179899997.0
2006-01-19 22:25:00,89.852,89.876,89.852,89.871,342099998.0
2006-01-19 22:26:00,89.855,89.863,89.835,89.86,167300000.0
2006-01-19 22:27:00,89.856,89.869,89.837,89.862,656399995.0
2006-01-19 22:28:00,89.847,89.869,89.843,89.857,371499995.0
2006-01-19 22:29:00,89.85,89.866,89.825,89.847,400599998.0
2006-01-19 22:30:00,89.855,89.867,89.838,89.855,657199999.0
2006-01-19 22:31:00,89.847,89.863,89.843,89.863,89299999.0
2006-01-19 22:32:00,89.86,89.868,89.834,89.834,275100002.0
2006-01-19 22:33:00,89.842,89.845,89.823,89.825,359499997.0
2006-01-19 22:34:00,89.843,89.853,89.825,89.834,486300001.0
2006-01-19 22:35:00,89.863,89.871,89.847,89.849,384600005.0
2006-01-19 22:36:00,89.854,89.867,89.834,89.855,574700001.0
2006-01-19 22:37:00,89.857,89.864,89.842,89.848,167700000.0
2006-01-19 22:38:00,89.863,89.863,89.837,89.837,183300002.0
2006-01-19 22:39:00,89.858,89.862,89.835,89.842,287499997.0
2006-01-19 22:40:00,89.858,89.872,89.846,89.852,483400000.0
2006-01-19 22:41:00,89.875,89.882,89.857,89.866,174299997.0
2006-01-19 22:42:00,89.875,89.89,89.866,89.887,241500002.0
2006-01-19 22:43:00,89.877,89.895,89.864,89.885,673400000.0
2006-01-19 22:44:00,89.882,89.885,89.857,89.857,421400003.0
2006-01-19 22:45:00,89.866,89.883,89.841,89.873,474899996.0
2006-01-19 22:46:00,89.878,89.886,89.853,89.868,575900010.0
2006-01-19 22:47:00,89.862,89.883,89.852,89.868,186700000.0
2006-01-19 22:48:00,89.851,89.877,89.838,89.863,545700001.0
2006-01-19 22:49:00,89.872,89.884,89.852,89.859,558399998.0
2006-01-19 22:50:00,89.877,89.877,89.836,89.836,254499999.0
2006-01-19 22:51:00,89.828,89.856,89.825,89.833,708300002.0
2006-01-19 22:52:00,89.846,89.86,89.84,89.855,179199999.0
2006-01-19 22:53:00,89.843,89.858,89.792,89.848,520899999.0
2006-01-19 22:54:00,89.85,89.86,89.829,89.838,279599998.0
2006-01-19 22:55:00,89.836,89.854,89.827,89.844,376399998.0
2006-01-19 22:56:00,89.84,89.845,89.82,89.82,222599997.0
2006-01-19 22:57:00,89.827,89.845,89.807,89.84,257700005.0
2006-01-19 22:58:00,89.826,89.843,89.82,89.82,49399999.0
2006-01-19 22:59:00,89.817,89.84,89.774,89.822,321999999.0
2006-01-19 23:00:00,89.847,89.847,89.816,89.821,248300001.0
2006-01-19 23:01:00,89.823,89.841,89.819,89.836,80500000.0
2006-01-19 23:02:00,89.844,89.849,89.822,89.836,231500001.0
2006-01-19 23:03:00,89.852,89.86,89.835,89.858,238299998.0
2006-01-19 23:04:00,89.837,89.88,89.837,89.857,153800001.0
2006-01-19 23:05:00,89.844,89.865,89.84,89.865,166900000.0
2006-01-19 23:06:00,89.851,89.869,89.844,89.862,240000002.0
2006-01-19 23:07:00,89.86,89.875,89.839,89.862,192800001.0
2006-01-19 23:08:00,89.875,89.88,89.857,89.862,301200000.0
2006-01-19 23:09:00,89.877,89.884,89.863,89.868,170600000.0
2006-01-19 23:10:00,89.87,89.894,89.87,89.888,246500000.0
2006-01-19 23:11:00,89.877,89.895,89.873,89.893,162399999.0
2006-01-19 23:12:00,89.895,89.9,89.874,89.887,194300001.0
2006-01-19 23:13:00,89.874,89.892,89.866,89.878,203599998.0
2006-01-19 23:14:00,89.873,89.881,89.853,89.871,164899998.0
2006-01-19 23:15:00,89.88,89.88,89.846,89.857,121399998.0
2006-01-19 23:16:00,89.859,89.871,89.84,89.859,209199997.0
2006-01-19 23:17:00,89.86,89.872,89.841,89.86,224999996.0
2006-01-19 23:18:00,89.855,89.867,89.84,89.855,121899998.0
2006-01-19 23:19:00,89.852,89.865,89.833,89.841,252699999.0
2006-01-19 23:20:00,89.872,89.884,89.856,89.868,198500000.0
2006-01-19 23:21:00,89.876,89.887,89.862,89.874,141199999.0
2006-01-19 23:22:00,89.879,89.893,89.86,89.88,128199998.0
2006-01-19 23:23:00,89.881,89.895,89.857,89.872,190200001.0
2006-01-19 23:24:00,89.867,89.89,89.861,89.861,294999999.0
2006-01-19 23:25:00,89.884,89.884,89.867,89.867,76900000.0
2006-01-19 23:26:00,89.877,89.89,89.866,89.882,178000001.0
2006-01-19 23:27:00,89.873,89.875,89.847,89.869,212599999.0
2006-01-19 23:28:00,89.88,89.888,89.863,89.878,147400001.0
2006-01-19 23:29:00,89.864,89.877,89.846,89.865,225599999.0
2006-01-19 23:30:00,89.851,89.865,89.838,89.854,180700000.0
2006-01-19 23:31:00,89.858,89.877,89.846,89.863,184699999.0
2006-01-19 23:32:00,89.87,89.87,89.84,89.849,209800001.0
2006-01-19 23:33:00,89.86,89.87,89.839,89.857,166899999.0
2006-01-19 23:34:00,89.863,89.878,89.847,89.876,262899999.0
2006-01-19 23:35:00,89.88,89.885,89.849,89.857,284599994.0
2006-01-19 23:36:00,89.88,89.88,89.86,89.86,136899999.0
2006-01-19 23:37:00,89.875,89.883,89.863,89.863,182900004.0
2006-01-19 23:38:00,89.866,89.882,89.855,89.882,274400005.0
2006-01-19 23:39:00,89.896,89.903,89.881,89.895,180999999.0
2006-01-19 23:40:00,89.894,89.894,89.872,89.872,246400002.0
2006-01-19 23:41:00,89.876,89.901,89.876,89.897,227800000.0
2006-01-19 23:42:00,89.887,89.894,89.869,89.869,304000000.0
2006-01-19 23:43:00,89.88,89.895,89.878,89.892,241999997.0
2006-01-19 23:44:00,89.864,89.892,89.859,89.883,402299998.0
2006-01-19 23:45:00,89.851,89.876,89.844,89.876,170100002.0
2006-01-19 23:46:00,89.85,89.873,89.842,89.857,242100001.0
2006-01-19 23:47:00,89.842,89.863,89.834,89.841,207400005.0
2006-01-19 23:48:00,89.861,89.885,89.853,89.869,187200004.0
2006-01-19 23:49:00,89.865,89.885,89.854,89.87,235399997.0
2006-01-19 23:50:00,89.838,89.87,89.837,89.859,279900000.0
2006-01-19 23:51:00,89.852,89.854,89.831,89.831,252399995.0
2006-01-19 23:52:00,89.845,89.853,89.832,89.835,193499997.0
2006-01-19 23:53:00,89.836,89.838,89.813,89.813,205599996.0
2006-01-19 23:54:00,89.814,89.83,89.806,89.83,213799999.0
2006-01-19 23:55:00,89.809,89.831,89.809,89.826,163899997.0
2006-01-19 23:56:00,89.823,89.852,89.817,89.844,218900001.0
2006-01-19 23:57:00,89.852,89.87,89.84,89.869,246300002.0
2006-01-19 23:58:00,89.86,89.86,89.838,89.838,62499999.0
2006-01-19 23:59:00,89.83,89.845,89.83,89.845,113599996.0
2006-01-20 00:00:00,89.83,89.85,89.826,89.843,256200002.0
2006-01-20 00:01:00,89.799,89.845,89.799,89.825,238799999.0
2006-01-20 00:02:00,89.817,89.849,89.817,89.832,280099995.0
2006-01-20 00:03:00,89.835,89.867,89.833,89.863,236100001.0
2006-01-20 00:04:00,89.855,89.88,89.839,89.873,172300001.0
2006-01-20 00:05:00,89.868,89.887,89.84,89.873,315600000.0
2006-01-20 00:06:00,89.87,89.898,89.851,89.86,155599998.0
2006-01-20 00:07:00,89.855,89.887,89.846,89.876,225299998.0
2006-01-20 00:08:00,89.875,89.89,89.839,89.858,214899998.0
2006-01-20 00:09:00,89.869,89.904,89.85,89.883,203099996.0
2006-01-20 00:10:00,89.872,89.894,89.862,89.875,369100006.0
2006-01-20 00:11:00,89.87,89.896,89.852,89.859,290299999.0
2006-01-20 00:12:00,89.879,89.894,89.841,89.841,187600001.0
2006-01-20 00:13:00,89.86,89.899,89.86,89.88,159499999.0
2006-01-20 00:14:00,89.873,89.892,89.85,89.873,332199997.0
2006-01-20 00:15:00,89.875,89.89,89.851,89.864,243500000.0
2006-01-20 00:16:00,89.869,89.905,89.866,89.895,256799997.0
2006-01-20 00:17:00,89.903,89.924,89.878,89.895,283800000.0
2006-01-20 00:18:00,89.911,89.928,89.89,89.893,360099992.0
2006-01-20 00:19:00,89.914,89.925,89.893,89.91,247199997.0
2006-01-20 00:20:00,89.897,89.926,89.884,89.897,355600001.0
2006-01-20 00:21:00,89.871,89.939,89.869,89.916,298400001.0
2006-01-20 00:22:00,89.939,89.948,89.918,89.923,75799999.0
2006-01-20 00:23:00,89.883,89.942,89.868,89.942,172099996.0
2006-01-20 00:24:00,89.937,89.95,89.881,89.905,186200000.0
2006-01-20 00:25:00,89.93,89.938,89.889,89.892,290700000.0
2006-01-20 00:26:00,89.906,89.929,89.871,89.893,421100002.0
2006-01-20 00:27:00,89.876,89.915,89.873,89.892,257400001.0
2006-01-20 00:28:00,89.896,89.903,89.857,89.857,249400002.0
2006-01-20 00:29:00,89.875,89.901,89.862,89.89,221100002.0
2006-01-20 00:30:00,89.896,89.902,89.863,89.875,461599998.0
2006-01-20 00:31:00,89.879,89.898,89.864,89.888,271999998.0
2006-01-20 00:32:00,89.89,89.903,89.854,89.854,335500002.0
2006-01-20 00:33:00,89.869,89.889,89.864,89.871,225400000.0
2006-01-20 00:34:00,89.87,89.918,89.856,89.905,327399999.0
2006-01-20 00:35:00,89.853,89.89,89.837,89.876,244700001.0
2006-01-20 00:36:00,89.89,89.896,89.874,89.885,207799997.0
2006-01-20 00:37:00,89.874,89.906,89.869,89.903,309900007.0
2006-01-20 00:38:00,89.896,89.898,89.876,89.881,245999998.0
2006-01-20 00:39:00,89.882,89.906,89.882,89.902,262000001.0
2006-01-20 00:40:00,89.908,89.908,89.879,89.881,192599999.0
2006-01-20 00:41:00,89.895,89.905,89.88,89.889,246199999.0
2006-01-20 00:42:00,89.882,89.904,89.88,89.896,265500000.0
2006-01-20 00:43:00,89.874,89.9,89.874,89.9,89300000.0
2006-01-20 00:44:00,89.874,89.892,89.862,89.88,178599999.0
2006-01-20 00:45:00,89.885,89.895,89.86,89.868,259299998.0
2006-01-20 00:46:00,89.869,89.888,89.864,89.888,274700000.0
2006-01-20 00:47:00,89.871,89.895,89.867,89.887,367800002.0
2006-01-20 00:48:00,89.883,89.893,89.863,89.863,192999998.0
2006-01-20 00:49:00,89.871,89.898,89.87,89.876,268200000.0
2006-01-20 00:50:00,89.867,89.888,89.865,89.876,130900000.0
2006-01-20 00:51:00,89.883,89.886,89.863,89.877,203299997.0
2006-01-20 00:52:00,89.875,89.875,89.843,89.85,268399997.0
2006-01-20 00:53:00,89.861,89.88,89.854,89.864,191399997.0
2006-01-20 00:54:00,89.872,89.876,89.851,89.853,198600001.0
2006-01-20 00:55:00,89.852,89.869,89.841,89.865,295999998.0
2006-01-20 00:56:00,89.834,89.863,89.834,89.863,276299995.0
2006-01-20 00:57:00,89.859,89.87,89.85,89.87,216099999.0
2006-01-20 00:58:00,89.857,89.87,89.844,89.862,198900001.0
2006-01-20 00:59:00,89.87,89.87,89.846,89.858,308600000.0
2006-01-20 01:00:00,89.842,89.88,89.842,89.872,166200002.0
2006-01-20 01:01:00,89.857,89.874,89.857,89.874,55800000.0
2006-01-20 01:02:00,89.875,89.888,89.852,89.87,295800001.0
2006-01-20 01:03:00,89.879,89.892,89.865,89.876,141300000.0
2006-01-20 01:04:00,89.875,89.901,89.866,89.888,208399997.0
2006-01-20 01:05:00,89.879,89.891,89.864,89.872,177699999.0
2006-01-20 01:06:00,89.87,89.87,89.844,89.85,184500001.0
2006-01-20 01:07:00,89.861,89.861,89.825,89.825,166200001.0
2006-01-20 01:08:00,89.843,89.867,89.839,89.867,175600000.0
2006-01-20 01:09:00,89.848,89.892,89.846,89.872,279999998.0
2006-01-20 01:10:00,89.872,89.885,89.855,89.866,152299998.0
2006-01-20 01:11:00,89.87,89.87,89.844,89.858,159500002.0
2006-01-20 01:12:00,89.865,89.87,89.846,89.85,291800001.0
2006-01-20 01:13:00,89.872,89.881,89.849,89.863,236399999.0
2006-01-20 01:14:00,89.845,89.862,89.835,89.84,179599999.0
2006-01-20 01:15:00,89.868,89.868,89.845,89.863,202999998.0
2006-01-20 01:16:00,89.862,89.879,89.848,89.87,155899998.0
2006-01-20 01:17:00,89.85,89.873,89.85,89.867,246099996.0
2006-01-20 01:18:00,89.85,89.867,89.847,89.853,200799999.0
2006-01-20 01:19:00,89.857,89.865,89.843,89.843,111899998.0
2006-01-20 01:20:00,89.833,89.86,89.833,89.85,226400001.0
2006-01-20 01:21:00,89.846,89.87,89.841,89.859,191400003.0
2006-01-20 01:22:00,89.844,89.87,89.844,89.87,22799999.0
2006-01-20 01:23:00,89.851,89.87,89.847,89.854,235900001.0
2006-01-20 01:24:00,89.862,89.862,89.825,89.825,223000004.0
2006-01-20 01:25:00,89.827,89.85,89.826,89.83,296699999.0
2006-01-20 01:26:00,89.847,89.85,89.823,89.83,157000000.0
2006-01-20 01:27:00,89.835,89.85,89.832,89.85,254099996.0
2006-01-20 01:28:00,89.833,89.853,89.832,89.853,146699997.0
2006-01-20 01:29:00,89.846,89.862,89.821,89.843,204699997.0
2006-01-20 01:30:00,89.865,89.884,89.854,89.875,165300000.0
2006-01-20 01:31:00,89.866,89.89,89.866,89.877,197300001.0
2006-01-20 01:32:00,89.887,89.892,89.872,89.88,201799999.0
2006-01-20 01:33:00,89.889,89.891,89.875,89.875,58500000.0
2006-01-20 01:34:00,89.896,89.9,89.87,89.872,345599993.0
2006-01-20 01:35:00,89.868,89.883,89.866,89.868,135699999.0
2006-01-20 01:36:00,89.867,89.867,89.837,89.837,157000000.0
2006-01-20 01:37:00,89.857,89.87,89.846,89.87,98600000.0
2006-01-20 01:38:00,89.865,89.875,89.845,89.87,308499999.0
2006-01-20 01:39:00,89.851,89.877,89.851,89.877,203400003.0
2006-01-20 01:40:00,89.875,89.878,89.857,89.859,206600000.0
2006-01-20 01:41:00,89.87,89.881,89.856,89.861,193500000.0
2006-01-20 01:42:00,89.867,89.87,89.826,89.826,303699997.0
2006-01-20 01:43:00,89.853,89.855,89.829,89.829,297599996.0
2006-01-20 01:44:00,89.84,89.86,89.84,89.86,70100002.0
2006-01-20 01:45:00,89.865,89.865,89.84,89.84,106499999.0
2006-01-20 01:46:00,89.863,89.896,89.863,89.876,230400001.0
2006-01-20 01:47:00,89.889,89.906,89.878,89.888,141400001.0
2006-01-20 01:48:00,89.897,89.915,89.882,89.915,362899993.0
2006-01-20 01:49:00,89.887,89.906,89.881,89.905,251799994.0
2006-01-20 01:50:00,89.877,89.914,89.877,89.906,228300000.0
2006-01-20 01:51:00,89.898,89.91,89.883,89.905,168499998.0
2006-01-20 01:52:00,89.905,89.913,89.879,89.879,225100001.0
2006-01-20 01:53:00,89.873,89.892,89.862,89.881,351000005.0
2006-01-20 01:54:00,89.869,89.89,89.869,89.885,203800000.0
2006-01-20 01:55:00,89.878,89.89,89.869,89.885,80199998.0
2006-01-20 01:56:00,89.88,89.89,89.86,89.87,396600001.0
2006-01-20 01:57:00,89.867,89.885,89.858,89.881,324700000.0
2006-01-20 01:58:00,89.869,89.892,89.863,89.89,389400005.0
2006-01-20 01:59:00,89.875,89.888,89.862,89.888,324799999.0
2006-01-20 02:00:00,89.883,89.883,89.852,89.852,260699996.0
2006-01-20 02:01:00,89.869,89.881,89.848,89.873,276500000.0
2006-01-20 02:02:00,89.878,89.878,89.856,89.862,201899994.0
2006-01-20 02:03:00,89.866,89.879,89.842,89.842,257400000.0
2006-01-20 02:04:00,89.845,89.861,89.845,89.859,27599999.0
2006-01-20 02:05:00,89.836,89.86,89.836,89.86,163899998.0
2006-01-20 02:06:00,89.857,89.871,89.844,89.849,159999997.0
2006-01-20 02:07:00,89.867,89.882,89.855,89.864,255499998.0
2006-01-20 02:08:00,89.877,89.911,89.877,89.895,324899996.0
2006-01-20 02:09:00,89.905,89.916,89.889,89.905,364000004.0
2006-01-20 02:10:00,89.885,89.904,89.876,89.897,181099999.0
2006-01-20 02:11:00,89.891,89.902,89.865,89.866,126900002.0
2006-01-20 02:12:00,89.863,89.881,89.859,89.875,166699999.0
2006-01-20 02:13:00,89.866,89.885,89.848,89.867,261600003.0
2006-01-20 02:14:00,89.873,89.876,89.852,89.854,196899999.0
2006-01-20 02:15:00,89.847,89.871,89.832,89.862,373200001.0
2006-01-20 02:16:00,89.836,89.864,89.836,89.859,303800001.0
2006-01-20 02:17:00,89.853,89.866,89.835,89.852,154699997.0
2006-01-20 02:18:00,89.838,89.864,89.835,89.84,243299997.0
2006-01-20 02:19:00,89.837,89.867,89.837,89.867,212999999.0
2006-01-20 02:20:00,89.848,89.865,89.846,89.861,192899998.0
2006-01-20 02:21:00,89.856,89.861,89.837,89.837,146300001.0
2006-01-20 02:22:00,89.845,89.85,89.823,89.838,281400001.0
2006-01-20 02:23:00,89.852,89.859,89.833,89.847,283600005.0
2006-01-20 02:24:00,89.856,89.857,89.829,89.829,319199997.0
2006-01-20 02:25:00,89.85,89.85,89.822,89.829,220799997.0
2006-01-20 02:26:00,89.852,89.86,89.831,89.85,145999999.0
2006-01-20 02:27:00,89.848,89.858,89.822,89.837,312800002.0
2006-01-20 02:28:00,89.821,89.842,89.82,89.842,54799999.0
2006-01-20 02:29:00,89.844,89.85,89.83,89.84,147800000.0
2006-01-20 02:30:00,89.837,89.85,89.818,89.829,286299998.0
2006-01-20 02:31:00,89.854,89.866,89.835,89.847,166199998.0
2006-01-20 02:32:00,89.843,89.867,89.837,89.858,253599994.0
2006-01-20 02:33:00,89.861,89.867,89.851,89.855,50800001.0
2006-01-20 02:34:00,89.828,89.871,89.828,89.871,276399998.0
2006-01-20 02:35:00,89.853,89.887,89.853,89.883,226500000.0
2006-01-20 02:36:00,89.864,89.884,89.86,89.879,279599998.0
2006-01-20 02:37:00,89.873,89.885,89.853,89.867,198899999.0
2006-01-20 02:38:00,89.884,89.89,89.863,89.884,255500000.0
2006-01-20 02:39:00,89.865,89.887,89.865,89.887,93800002.0
2006-01-20 02:40:00,89.885,89.89,89.863,89.877,137499998.0
2006-01-20 02:41:00,89.879,89.89,89.864,89.89,284199996.0
2006-01-20 02:42:00,89.877,89.898,89.874,89.891,347499999.0
2006-01-20 02:43:00,89.871,89.897,89.871,89.889,151699998.0
2006-01-20 02:44:00,89.892,89.892,89.868,89.878,230299999.0
2006-01-20 02:45:00,89.882,89.884,89.864,89.883,199799996.0
2006-01-20 02:46:00,89.876,89.878,89.847,89.847,304800001.0
2006-01-20 02:47:00,89.846,89.864,89.842,89.863,225899999.0
2006-01-20 02:48:00,89.863,89.868,89.844,89.865,219299999.0
2006-01-20 02:49:00,89.857,89.857,89.836,89.837,142700000.0
2006-01-20 02:50:00,89.842,89.861,89.837,89.861,84300000.0
2006-01-20 02:51:00,89.84,89.857,89.822,89.84,143100000.0
2006-01-20 02:52:00,89.831,89.862,89.831,89.861,288500001.0
2006-01-20 02:53:00,89.863,89.875,89.846,89.858,182100003.0
2006-01-20 02:54:00,89.868,89.886,89.847,89.87,202300002.0
2006-01-20 02:55:00,89.872,89.886,89.841,89.854,222299999.0
2006-01-20 02:56:00,89.875,89.881,89.859,89.861,375099993.0
2006-01-20 02:57:00,89.859,89.885,89.854,89.865,233100002.0
2006-01-20 02:58:00,89.877,89.886,89.864,89.867,167300000.0
2006-01-20 02:59:00,89.873,89.877,89.853,89.857,364100001.0
2006-01-20 03:00:00,89.87,89.872,89.84,89.847,239100000.0
2006-01-20 03:01:00,89.836,89.858,89.829,89.855,253600004.0
2006-01-20 03:02:00,89.86,89.86,89.84,89.84,152200000.0
2006-01-20 03:03:00,89.843,89.871,89.843,89.851,198500000.0
2006-01-20 03:04:00,89.858,89.882,89.858,89.861,232799999.0
2006-01-20 03:05:00,89.86,89.878,89.85,89.866,259199995.0
2006-01-20 03:06:00,89.867,89.903,89.867,89.892,148699999.0
2006-01-20 03:07:00,89.872,89.895,89.861,89.873,189600000.0
2006-01-20 03:08:00,89.895,89.914,89.878,89.882,342800003.0
2006-01-20 03:09:00,89.884,89.908,89.877,89.884,178199999.0
2006-01-20 03:10:00,89.864,89.889,89.864,89.886,341699991.0
2006-01-20 03:11:00,89.874,89.888,89.854,89.875,200300002.0
2006-01-20 03:12:00,89.859,89.887,89.859,89.882,177000000.0
2006-01-20 03:13:00,89.885,89.895,89.863,89.869,469900004.0
2006-01-20 03:14:00,89.885,89.893,89.873,89.88,111600001.0
2006-01-20 03:15:00,89.889,89.889,89.867,89.867,58500000.0
2006-01-20 03:16:00,89.896,89.911,89.879,89.896,149000001.0
2006-01-20 03:17:00,89.892,89.914,89.883,89.888,251300000.0
2006-01-20 03:18:00,89.897,89.905,89.876,89.884,196699997.0
2006-01-20 03:19:00,89.893,89.897,89.874,89.879,325600001.0
2006-01-20 03:20:00,89.877,89.897,89.875,89.891,151400000.0
2006-01-20 03:21:00,89.896,89.901,89.876,89.876,346200001.0
2006-01-20 03:22:00,89.884,89.884,89.854,89.861,251199999.0
2006-01-20 03:23:00,89.862,89.876,89.849,89.872,165099998.0
2006-01-20 03:24:00,89.87,89.872,89.846,89.846,186699998.0
2006-01-20 03:25:00,89.86,89.865,89.833,89.835,409300001.0
2006-01-20 03:26:00,89.847,89.865,89.845,89.863,201199997.0
2006-01-20 03:27:00,89.864,89.864,89.841,89.862,110500000.0
2006-01-20 03:28:00,89.858,89.872,89.845,89.857,227699999.0
2006-01-20 03:29:00,89.851,89.851,89.831,89.833,120600000.0
2006-01-20 03:30:00,89.845,89.863,89.836,89.853,147800000.0
2006-01-20 03:31:00,89.844,89.857,89.828,89.844,89300001.0
2006-01-20 03:32:00,89.847,89.848,89.816,89.842,339600003.0
2006-01-20 03:33:00,89.827,89.847,89.82,89.835,291799998.0
2006-01-20 03:34:00,89.837,89.852,89.818,89.834,238000000.0
2006-01-20 03:35:00,89.852,89.865,89.836,89.84,172900004.0
2006-01-20 03:36:00,89.857,89.861,89.843,89.847,139400000.0
2006-01-20 03:37:00,89.84,89.86,89.832,89.85,201900000.0
2006-01-20 03:38:00,89.823,89.847,89.819,89.828,202999998.0
2006-01-20 03:39:00,89.832,89.861,89.822,89.842,157900000.0
2006-01-20 03:40:00,89.848,89.862,89.83,89.84,261599998.0
2006-01-20 03:41:00,89.851,89.853,89.827,89.827,282000002.0
2006-01-20 03:42:00,89.845,89.853,89.831,89.836,175600001.0
2006-01-20 03:43:00,89.842,89.847,89.827,89.827,133999999.0
2006-01-20 03:44:00,89.812,89.85,89.784,89.85,215400000.0
2006-01-20 03:45:00,89.834,89.849,89.82,89.827,175100001.0
2006-01-20 03:46:00,89.834,89.86,89.816,89.842,322800003.0
2006-01-20 03:47:00,89.853,89.867,89.839,89.861,223199994.0
2006-01-20 03:48:00,89.847,89.865,89.839,89.858,47500000.0
2006-01-20 03:49:00,89.868,89.868,89.841,89.851,258099999.0
2006-01-20 03:50:00,89.857,89.867,89.827,89.841,201700002.0
2006-01-20 03:51:00,89.858,89.858,89.826,89.826,176199996.0
2006-01-20 03:52:00,89.855,89.86,89.835,89.849,190300001.0
2006-01-20 03:53:00,89.853,89.86,89.835,89.841,184400001.0
2006-01-20 03:54:00,89.853,89.856,89.837,89.838,312800005.0
2006-01-20 03:55:00,89.839,89.855,89.826,89.831,189999999.0
2006-01-20 03:56:00,89.862,89.862,89.835,89.84,174099999.0
2006-01-20 03:57:00,89.843,89.859,89.835,89.848,92800000.0
2006-01-20 03:58:00,89.844,89.851,89.817,89.817,158800002.0
2006-01-20 03:59:00,89.832,89.842,89.818,89.824,197599999.0
2006-01-20 04:00:00,89.805,89.835,89.805,89.835,89999999.0
2006-01-20 04:01:00,89.838,89.838,89.816,89.827,252400002.0
2006-01-20 04:02:00,89.832,89.832,89.814,89.814,43600001.0
2006-01-20 04:03:00,89.839,89.841,89.824,89.826,56699999.0
2006-01-20 04:04:00,89.816,89.838,89.816,89.82,169300001.0
2006-01-20 04:05:00,89.819,89.839,89.819,89.825,173500001.0
2006-01-20 04:06:00,89.825,89.845,89.802,89.832,199399997.0
2006-01-20 04:07:00,89.848,89.856,89.824,89.836,187200001.0
2006-01-20 04:08:00,89.841,89.857,89.83,89.84,149400001.0
2006-01-20 04:09:00,89.833,89.85,89.822,89.84,410100001.0
2006-01-20 04:10:00,89.828,89.85,89.825,89.85,191399999.0
2006-01-20 04:11:00,89.84,89.853,89.825,89.833,104199998.0
2006-01-20 04:12:00,89.84,89.87,89.84,89.87,127899999.0
2006-01-20 04:13:00,89.86,89.86,89.833,89.84,222499996.0
2006-01-20 04:14:00,89.82,89.839,89.808,89.825,213899999.0
2006-01-20 04:15:00,89.825,89.837,89.812,89.825,187199999.0
2006-01-20 04:16:00,89.818,89.837,89.814,89.834,249099998.0
2006-01-20 04:17:00,89.824,89.847,89.824,89.847,33600000.0
2006-01-20 04:18:00,89.842,89.848,89.825,89.826,201599998.0
2006-01-20 04:19:00,89.837,89.837,89.815,89.829,201900002.0
2006-01-20 04:20:00,89.802,89.835,89.802,89.835,346200000.0
2006-01-20 04:21:00,89.823,89.838,89.809,89.828,191300003.0
2006-01-20 04:22:00,89.825,89.843,89.823,89.823,73599999.0
2006-01-20 04:23:00,89.829,89.841,89.815,89.84,194399999.0
2006-01-20 04:24:00,89.806,89.826,89.804,89.818,111699999.0
2006-01-20 04:25:00,89.82,89.82,89.789,89.797,189999998.0
2006-01-20 04:26:00,89.8,89.815,89.8,89.815,56799999.0
2006-01-20 04:27:00,89.811,89.822,89.794,89.804,127099999.0
2006-01-20 04:28:00,89.806,89.823,89.802,89.823,196900001.0
2006-01-20 04:29:00,89.808,89.825,89.804,89.817,170000001.0
2006-01-20 04:30:00,89.819,89.823,89.804,89.808,136599998.0
2006-01-20 04:31:00,89.83,89.848,89.819,89.823,197900000.0
2006-01-20 04:32:00,89.835,89.849,89.817,89.831,347800001.0
2006-01-20 04:33:00,89.841,89.843,89.821,89.831,233900001.0
2006-01-20 04:34:00,89.843,89.843,89.818,89.818,116499997.0
2006-01-20 04:35:00,89.836,89.848,89.823,89.835,151600002.0
2006-01-20 04:36:00,89.841,89.841,89.824,89.824,34900000.0
2006-01-20 04:37:00,89.824,89.846,89.824,89.831,75599999.0
2006-01-20 04:38:00,89.839,89.849,89.826,89.831,240099999.0
2006-01-20 04:39:00,89.845,89.854,89.806,89.828,311300001.0
2006-01-20 04:40:00,89.834,89.838,89.818,89.834,278299999.0
2006-01-20 04:41:00,89.838,89.847,89.817,89.834,198800002.0
2006-01-20 04:42:00,89.848,89.848,89.822,89.832,195299999.0
2006-01-20 04:43:00,89.818,89.833,89.812,89.827,145699999.0
2006-01-20 04:44:00,89.83,89.83,89.81,89.81,150899998.0
2006-01-20 04:45:00,89.83,89.83,89.811,89.811,62700000.0
2006-01-20 04:46:00,89.807,89.838,89.806,89.828,270199998.0
2006-01-20 04:47:00,89.804,89.822,89.792,89.81,177599998.0
2006-01-20 04:48:00,89.806,89.833,89.806,89.806,142099999.0
2006-01-20 04:49:00,89.801,89.82,89.785,89.82,206200000.0
2006-01-20 04:50:00,89.828,89.834,89.805,89.81,299499996.0
2006-01-20 04:51:00,89.806,89.831,89.805,89.823,162899998.0
2006-01-20 04:52:00,89.808,89.828,89.805,89.828,138699997.0
2006-01-20 04:53:00,89.819,89.831,89.796,89.796,237400000.0
2006-01-20 04:54:00,89.817,89.817,89.79,89.792,143799998.0
2006-01-20 04:55:00,89.815,89.82,89.802,89.808,51799999.0
2006-01-20 04:56:00,89.803,89.829,89.793,89.815,186499999.0
2006-01-20 04:57:00,89.808,89.828,89.806,89.823,248800001.0
2006-01-20 04:58:00,89.826,89.826,89.807,89.807,85000003.0
2006-01-20 04:59:00,89.83,89.846,89.812,89.832,233600000.0
2006-01-20 05:00:00,89.823,89.846,89.822,89.846,194300001.0
2006-01-20 05:01:00,89.818,89.837,89.797,89.837,226799999.0
2006-01-20 05:02:00,89.813,89.832,89.784,89.827,269099999.0
2006-01-20 05:03:00,89.816,89.821,89.795,89.805,251399997.0
2006-01-20 05:04:00,89.817,89.824,89.795,89.795,204500000.0
2006-01-20 05:05:00,89.809,89.831,89.791,89.814,179599997.0
2006-01-20 05:06:00,89.812,89.829,89.801,89.809,268500000.0
2006-01-20 05:07:00,89.825,89.825,89.806,89.806,107500006.0
2006-01-20 05:08:00,89.809,89.825,89.802,89.81,94799998.0
2006-01-20 05:09:00,89.826,89.833,89.799,89.813,191800002.0
2006-01-20 05:10:00,89.807,89.824,89.793,89.824,197900002.0
2006-01-20 05:11:00,89.822,89.833,89.809,89.811,139600002.0
2006-01-20 05:12:00,89.831,89.845,89.821,89.835,189999997.0
2006-01-20 05:13:00,89.831,89.842,89.821,89.835,68299999.0
2006-01-20 05:14:00,89.834,89.834,89.816,89.823,218800002.0
2006-01-20 05:15:00,89.818,89.83,89.806,89.825,97699999.0
2006-01-20 05:16:00,89.831,89.845,89.824,89.83,98000001.0
2006-01-20 05:17:00,89.827,89.846,89.827,89.846,97599999.0
2006-01-20 05:18:00,89.855,89.855,89.821,89.829,351199997.0
2006-01-20 05:19:00,89.833,89.853,89.833,89.847,159399999.0
2006-01-20 05:20:00,89.848,89.856,89.832,89.852,147799998.0
2006-01-20 05:21:00,89.837,89.85,89.824,89.842,160099998.0
2006-01-20 05:22:00,89.827,89.845,89.818,89.842,224899998.0
2006-01-20 05:23:00,89.84,89.853,89.822,89.827,217300000.0
2006-01-20 05:24:00,89.818,89.841,89.818,89.84,179600002.0
2006-01-20 05:25:00,89.841,89.847,89.822,89.84,249799997.0
2006-01-20 05:26:00,89.832,89.85,89.83,89.838,33400000.0
2006-01-20 05:27:00,89.838,89.85,89.83,89.845,171600000.0
2006-01-20 05:28:00,89.837,89.837,89.814,89.814,24400000.0
2006-01-20 05:29:00,89.827,89.846,89.813,89.829,351799997.0
2006-01-20 05:30:00,89.846,89.846,89.834,89.834,78900001.0
2006-01-20 05:31:00,89.839,89.841,89.824,89.826,57099997.0
2006-01-20 05:32:00,89.827,89.847,89.826,89.844,176599998.0
2006-01-20 05:33:00,89.822,89.841,89.818,89.825,172699999.0
2006-01-20 05:34:00,89.82,89.838,89.807,89.821,242299997.0
2006-01-20 05:35:00,89.837,89.844,89.823,89.843,207299996.0
2006-01-20 05:36:00,89.826,89.838,89.826,89.838,7200000.0
2006-01-20 05:37:00,89.82,89.847,89.817,89.847,155999998.0
2006-01-20 05:38:00,89.818,89.835,89.814,89.832,197500000.0
2006-01-20 05:39:00,89.828,89.838,89.811,89.817,215199999.0
2006-01-20 05:40:00,89.831,89.833,89.81,89.82,142400000.0
2006-01-20 05:41:00,89.824,89.836,89.815,89.815,208100001.0
2006-01-20 05:42:00,89.829,89.831,89.815,89.815,41599999.0
2006-01-20 05:43:00,89.834,89.846,89.82,89.843,187600000.0
2006-01-20 05:44:00,89.832,89.871,89.832,89.846,235099996.0
2006-01-20 05:45:00,89.843,89.845,89.824,89.824,301999998.0
2006-01-20 05:46:00,89.835,89.848,89.82,89.843,213499999.0
2006-01-20 05:47:00,89.818,89.843,89.777,89.843,176399998.0
2006-01-20 05:48:00,89.834,89.834,89.803,89.803,164599995.0
2006-01-20 05:49:00,89.819,89.842,89.81,89.833,269400002.0
2006-01-20 05:50:00,89.834,89.842,89.81,89.824,135599999.0
2006-01-20 05:51:00,89.842,89.858,89.829,89.858,261699999.0
2006-01-20 05:52:00,89.825,89.855,89.825,89.846,177599997.0
2006-01-20 05:53:00,89.852,89.858,89.838,89.847,229200001.0
2006-01-20 05:54:00,89.853,89.853,89.827,89.828,216000000.0
2006-01-20 05:55:00,89.809,89.845,89.809,89.845,187600004.0
2006-01-20 05:56:00,89.821,89.846,89.815,89.824,226599998.0
2006-01-20 05:57:00,89.836,89.848,89.824,89.837,137500000.0
2006-01-20 05:58:00,89.818,89.835,89.81,89.83,256200002.0
2006-01-20 05:59:00,89.821,89.84,89.82,89.82,220299998.0
2006-01-20 06:00:00,89.816,89.837,89.81,89.827,254100001.0
2006-01-20 06:01:00,89.801,89.824,89.797,89.808,293500001.0
2006-01-20 06:02:00,89.82,89.825,89.802,89.808,75700004.0
2006-01-20 06:03:00,89.81,89.825,89.81,89.825,62100000.0
2006-01-20 06:04:00,89.829,89.842,89.817,89.825,100499997.0
2006-01-20 06:05:00,89.833,89.838,89.806,89.806,473699997.0
2006-01-20 06:06:00,89.817,89.835,89.808,89.83,273600002.0
2006-01-20 06:07:00,89.823,89.83,89.806,89.83,53299999.0
2006-01-20 06:08:00,89.818,89.83,89.809,89.83,146499998.0
2006-01-20 06:09:00,89.825,89.835,89.81,89.827,193300000.0
2006-01-20 06:10:00,89.83,89.841,89.813,89.813,162399998.0
2006-01-20 06:11:00,89.812,89.84,89.799,89.84,145100000.0
2006-01-20 06:12:00,89.812,89.835,89.812,89.835,91199997.0
2006-01-20 06:13:00,89.835,89.835,89.82,89.82,46000000.0
2006-01-20 06:14:00,89.835,89.84,89.822,89.822,213600001.0
2006-01-20 06:15:00,89.812,89.84,89.812,89.835,176999999.0
2006-01-20 06:16:00,89.832,89.843,89.818,89.832,95799999.0
2006-01-20 06:17:00,89.828,89.842,89.81,89.83,153000001.0
2006-01-20 06:18:00,89.823,89.836,89.806,89.832,78900000.0
2006-01-20 06:19:00,89.845,89.852,89.832,89.844,107199996.0
2006-01-20 06:20:00,89.85,89.864,89.841,89.844,163199998.0
2006-01-20 06:21:00,89.833,89.851,89.827,89.844,58100000.0
2006-01-20 06:22:00,89.847,89.85,89.829,89.845,175600001.0
2006-01-20 06:23:00,89.849,89.854,89.836,89.84,28499999.0
2006-01-20 06:24:00,89.857,89.857,89.833,89.849,222499998.0
2006-01-20 06:25:00,89.848,89.86,89.827,89.838,276100000.0
2006-01-20 06:26:00,89.853,89.854,89.84,89.844,99899999.0
2006-01-20 06:27:00,89.83,89.85,89.827,89.845,289899995.0
2006-01-20 06:28:00,89.853,89.859,89.825,89.825,190500000.0
2006-01-20 06:29:00,89.864,89.864,89.845,89.846,53600000.0
2006-01-20 06:30:00,89.867,89.877,89.851,89.864,203000000.0
2006-01-20 06:31:00,89.852,89.87,89.84,89.855,94999998.0
2006-01-20 06:32:00,89.843,89.867,89.84,89.867,127999999.0
2006-01-20 06:33:00,89.855,89.867,89.836,89.854,243799999.0
2006-01-20 06:34:00,89.863,89.864,89.843,89.863,166100002.0
2006-01-20 06:35:00,89.873,89.88,89.852,89.868,119999998.0
2006-01-20 06:36:00,89.859,89.877,89.858,89.873,163300003.0
2006-01-20 06:37:00,89.867,89.88,89.852,89.87,168099996.0
2006-01-20 06:38:00,89.875,89.875,89.844,89.844,41000001.0
2006-01-20 06:39:00,89.871,89.871,89.854,89.854,36000000.0
2006-01-20 06:40:00,89.865,89.87,89.85,89.859,279900003.0
2006-01-20 06:41:00,89.868,89.879,89.856,89.858,158799999.0
2006-01-20 06:42:00,89.852,89.875,89.841,89.849,240700001.0
2006-01-20 06:43:00,89.855,89.876,89.855,89.874,127400001.0
2006-01-20 06:44:00,89.852,89.875,89.852,89.875,50000001.0
2006-01-20 06:45:00,89.87,89.88,89.849,89.865,208799999.0
2006-01-20 06:46:00,89.88,89.883,89.861,89.861,179399994.0
2006-01-20 06:47:00,89.863,89.881,89.859,89.859,132800000.0
2006-01-20 06:48:00,89.89,89.89,89.869,89.869,54600000.0
2006-01-20 06:49:00,89.872,89.887,89.854,89.872,77599999.0
2006-01-20 06:50:00,89.875,89.877,89.861,89.863,20000000.0
2006-01-20 06:51:00,89.86,89.882,89.86,89.882,132200001.0
2006-01-20 06:52:00,89.857,89.883,89.845,89.883,195300000.0
2006-01-20 06:53:00,89.89,89.89,89.859,89.866,191300002.0
2006-01-20 06:54:00,89.884,89.884,89.858,89.862,166700000.0
2006-01-20 06:55:00,89.877,89.877,89.855,89.859,258099997.0
2006-01-20 06:56:00,89.857,89.878,89.845,89.874,385500003.0
2006-01-20 06:57:00,89.883,89.883,89.865,89.872,110599998.0
2006-01-20 06:58:00,89.867,89.888,89.86,89.886,288300000.0
2006-01-20 06:59:00,89.862,89.883,89.861,89.873,205400002.0
2006-01-20 07:00:00,89.848,89.868,89.846,89.867,338999997.0
2006-01-20 07:01:00,89.872,89.883,89.866,89.874,250100001.0
2006-01-20 07:02:00,89.867,89.867,89.841,89.847,179400002.0
2006-01-20 07:03:00,89.846,89.868,89.842,89.855,154100000.0
2006-01-20 07:04:00,89.842,89.867,89.84,89.867,147499998.0
2006-01-20 07:05:00,89.865,89.865,89.836,89.836,266400003.0
2006-01-20 07:06:00,89.847,89.847,89.818,89.842,239900000.0
2006-01-20 07:07:00,89.849,89.859,89.834,89.852,184700001.0
2006-01-20 07:08:00,89.838,89.86,89.834,89.852,120700000.0
2006-01-20 07:09:00,89.841,89.863,89.832,89.843,131900001.0
2006-01-20 07:10:00,89.842,89.853,89.836,89.853,111399998.0
2006-01-20 07:11:00,89.843,89.843,89.818,89.828,122099998.0
2006-01-20 07:12:00,89.818,89.84,89.813,89.833,274600000.0
2006-01-20 07:13:00,89.837,89.845,89.812,89.827,388399999.0
2006-01-20 07:14:00,89.817,89.837,89.814,89.827,272299997.0
2006-01-20 07:15:00,89.83,89.83,89.809,89.818,164300000.0
2006-01-20 07:16:00,89.8,89.83,89.8,89.83,203099999.0
2006-01-20 07:17:00,89.811,89.84,89.811,89.839,204699999.0
2006-01-20 07:18:00,89.841,89.841,89.824,89.824,49199999.0
2006-01-20 07:19:00,89.822,89.843,89.821,89.835,148299998.0
2006-01-20 07:20:00,89.82,89.84,89.82,89.835,195099999.0
2006-01-20 07:21:00,89.825,89.837,89.815,89.817,241899998.0
2006-01-20 07:22:00,89.816,89.837,89.811,89.829,151299998.0
2006-01-20 07:23:00,89.83,89.849,89.814,89.829,273199999.0
2006-01-20 07:24:00,89.825,89.842,89.82,89.833,180100000.0
2006-01-20 07:25:00,89.829,89.834,89.804,89.804,181100002.0
2006-01-20 07:26:00,89.808,89.82,89.785,89.82,278100005.0
2006-01-20 07:27:00,89.808,89.822,89.791,89.795,384299996.0
2006-01-20 07:28:00,89.789,89.81,89.788,89.807,244400001.0
2006-01-20 07:29:00,89.809,89.824,89.794,89.799,259400004.0
2006-01-20 07:30:00,89.812,89.826,89.805,89.81,130700000.0
2006-01-20 07:31:00,89.817,89.829,89.796,89.796,228399998.0
2006-01-20 07:32:00,89.814,89.828,89.806,89.819,214799996.0
2006-01-20 07:33:00,89.82,89.825,89.781,89.809,114900000.0
2006-01-20 07:34:00,89.792,89.822,89.792,89.815,202799998.0
2006-01-20 07:35:00,89.8,89.82,89.793,89.818,327099998.0
2006-01-20 07:36:00,89.802,89.827,89.802,89.827,180500000.0
2006-01-20 07:37:00,89.801,89.816,89.782,89.815,281599999.0
2006-01-20 07:38:00,89.809,89.819,89.791,89.806,161500002.0
2006-01-20 07:39:00,89.805,89.818,89.786,89.805,275699998.0
2006-01-20 07:40:00,89.805,89.81,89.792,89.798,81000000.0
2006-01-20 07:41:00,89.812,89.812,89.783,89.795,151800000.0
2006-01-20 07:42:00,89.805,89.815,89.789,89.8,210499999.0
2006-01-20 07:43:00,89.79,89.81,89.79,89.796,164300001.0
2006-01-20 07:44:00,89.809,89.818,89.789,89.813,169300003.0
2006-01-20 07:45:00,89.8,89.815,89.782,89.789,246600004.0
2006-01-20 07:46:00,89.803,89.808,89.779,89.784,168200000.0
2006-01-20 07:47:00,89.795,89.8,89.779,89.787,67800000.0
2006-01-20 07:48:00,89.788,89.805,89.787,89.803,120500000.0
2006-01-20 07:49:00,89.807,89.812,89.792,89.792,158500000.0
2006-01-20 07:50:00,89.803,89.808,89.785,89.792,188000002.0
2006-01-20 07:51:00,89.81,89.81,89.79,89.79,172800002.0
2006-01-20 07:52:00,89.78,89.804,89.778,89.798,167600002.0
2006-01-20 07:53:00,89.797,89.807,89.775,89.775,300099999.0
2006-01-20 07:54:00,89.797,89.803,89.782,89.786,55200000.0
2006-01-20 07:55:00,89.795,89.808,89.781,89.796,275899999.0
2006-01-20 07:56:00,89.785,89.801,89.785,89.801,30400000.0
2006-01-20 07:57:00,89.786,89.81,89.786,89.805,214599997.0
2006-01-20 07:58:00,89.804,89.822,89.784,89.802,108999999.0
2006-01-20 07:59:00,89.819,89.842,89.817,89.836,294199998.0
2006-01-20 08:00:00,89.838,89.852,89.821,89.821,177400001.0
2006-01-20 08:01:00,89.835,89.839,89.809,89.809,253799994.0
2006-01-20 08:02:00,89.842,89.842,89.822,89.826,191300002.0
2006-01-20 08:03:00,89.82,89.82,89.769,89.779,281399997.0
2006-01-20 08:04:00,89.788,89.809,89.783,89.791,192299997.0
2006-01-20 08:05:00,89.775,89.793,89.77,89.787,196499999.0
2006-01-20 08:06:00,89.789,89.811,89.78,89.804,247299999.0
2006-01-20 08:07:00,89.8,89.819,89.781,89.798,259300002.0
2006-01-20 08:08:00,89.811,89.821,89.792,89.799,168900001.0
2006-01-20 08:09:00,89.81,89.819,89.79,89.81,198499996.0
2006-01-20 08:10:00,89.793,89.812,89.789,89.793,106700000.0
2006-01-20 08:11:00,89.78,89.802,89.772,89.789,183000000.0
2006-01-20 08:12:00,89.791,89.791,89.767,89.767,154500000.0
2006-01-20 08:13:00,89.768,89.782,89.752,89.77,258000000.0
2006-01-20 08:14:00,89.78,89.78,89.757,89.76,305400001.0
2006-01-20 08:15:00,89.784,89.807,89.778,89.797,187000001.0
2006-01-20 08:16:00,89.807,89.807,89.773,89.773,132400001.0
2006-01-20 08:17:00,89.782,89.8,89.775,89.775,167500001.0
2006-01-20 08:18:00,89.776,89.799,89.771,89.771,329600000.0
2006-01-20 08:19:00,89.795,89.795,89.753,89.762,199099997.0
2006-01-20 08:20:00,89.796,89.804,89.776,89.776,198000001.0
2006-01-20 08:21:00,89.805,89.814,89.792,89.794,294499999.0
2006-01-20 08:22:00,89.785,89.803,89.783,89.796,177399999.0
2006-01-20 08:23:00,89.799,89.822,89.79,89.803,95999999.0
2006-01-20 08:24:00,89.818,89.835,89.809,89.829,235999996.0
2006-01-20 08:25:00,89.835,89.841,89.817,89.828,162099998.0
2006-01-20 08:26:00,89.838,89.849,89.818,89.818,194000003.0
2006-01-20 08:27:00,89.82,89.83,89.802,89.809,259500003.0
2006-01-20 08:28:00,89.821,89.835,89.804,89.815,271500005.0
2006-01-20 08:29:00,89.823,89.847,89.812,89.817,134299999.0
2006-01-20 08:30:00,89.833,89.835,89.81,89.818,280500000.0
2006-01-20 08:31:00,89.836,89.853,89.823,89.853,223699998.0
2006-01-20 08:32:00,89.827,89.84,89.814,89.826,202600000.0
2006-01-20 08:33:00,89.824,89.854,89.823,89.823,121700000.0
2006-01-20 08:34:00,89.833,89.85,89.825,89.844,214199997.0
2006-01-20 08:35:00,89.828,89.85,89.828,89.85,54600000.0
2006-01-20 08:36:00,89.847,89.855,89.828,89.828,194999998.0
2006-01-20 08:37:00,89.829,89.852,89.826,89.836,226700003.0
2006-01-20 08:38:00,89.838,89.855,89.833,89.855,144900000.0
2006-01-20 08:39:00,89.845,89.867,89.827,89.853,215400002.0
2006-01-20 08:40:00,89.852,89.868,89.846,89.866,298800005.0
2006-01-20 08:41:00,89.859,89.859,89.83,89.83,200799999.0
2006-01-20 08:42:00,89.83,89.847,89.814,89.834,287400000.0
2006-01-20 08:43:00,89.85,89.857,89.827,89.84,240200000.0
2006-01-20 08:44:00,89.858,89.863,89.825,89.825,220200002.0
2006-01-20 08:45:00,89.843,89.855,89.834,89.852,251799999.0
2006-01-20 08:46:00,89.845,89.854,89.832,89.838,263199997.0
2006-01-20 08:47:00,89.848,89.883,89.848,89.875,224599999.0
2006-01-20 08:48:00,89.86,89.888,89.86,89.877,215699996.0
2006-01-20 08:49:00,89.861,89.898,89.861,89.898,252699999.0
2006-01-20 08:50:00,89.876,89.923,89.876,89.917,190599997.0
2006-01-20 08:51:00,89.911,89.919,89.866,89.866,217800001.0
2006-01-20 08:52:00,89.873,89.899,89.872,89.878,153999998.0
2006-01-20 08:53:00,89.912,89.918,89.882,89.887,193100000.0
2006-01-20 08:54:00,89.898,89.924,89.898,89.917,158300001.0
2006-01-20 08:55:00,89.901,89.93,89.901,89.916,160400000.0
2006-01-20 08:56:00,89.922,89.936,89.909,89.921,270300000.0
2006-01-20 08:57:00,89.911,89.937,89.907,89.937,330300002.0
2006-01-20 08:58:00,89.937,89.937,89.905,89.905,238400000.0
2006-01-20 08:59:00,89.91,89.931,89.893,89.912,122700001.0
2006-01-20 09:00:00,89.94,89.945,89.915,89.933,298300002.0
2006-01-20 09:01:00,89.925,89.928,89.908,89.909,166499997.0
2006-01-20 09:02:00,89.933,89.942,89.918,89.924,192300000.0
2006-01-20 09:03:00,89.934,89.937,89.915,89.918,260100002.0
2006-01-20 09:04:00,89.934,89.951,89.918,89.926,164499999.0
2006-01-20 09:05:00,89.929,89.944,89.909,89.936,194199999.0
2006-01-20 09:06:00,89.922,89.937,89.9,89.92,183400003.0
2006-01-20 09:07:00,89.928,89.942,89.91,89.91,296899999.0
2006-01-20 09:08:00,89.919,89.949,89.897,89.926,218499998.0
2006-01-20 09:09:00,89.941,89.947,89.919,89.931,249599998.0
2006-01-20 09:10:00,89.942,89.942,89.903,89.913,153400002.0
2006-01-20 09:11:00,89.919,89.93,89.905,89.914,123699997.0
2006-01-20 09:12:00,89.933,89.938,89.908,89.924,266600001.0
2006-01-20 09:13:00,89.932,89.939,89.908,89.919,180399999.0
2006-01-20 09:14:00,89.919,89.919,89.895,89.895,38500001.0
2006-01-20 09:15:00,89.905,89.922,89.887,89.905,255899998.0
2006-01-20 09:16:00,89.884,89.901,89.881,89.896,115800003.0
2006-01-20 09:17:00,89.899,89.922,89.875,89.899,193900001.0
2006-01-20 09:18:00,89.899,89.925,89.899,89.924,277400001.0
2006-01-20 09:19:00,89.925,89.939,89.918,89.936,179000002.0
2006-01-20 09:20:00,89.938,89.941,89.917,89.92,379900004.0
2006-01-20 09:21:00,89.917,89.933,89.909,89.931,188800000.0
2006-01-20 09:22:00,89.935,89.945,89.918,89.928,325600002.0
2006-01-20 09:23:00,89.918,89.934,89.913,89.926,199300000.0
2006-01-20 09:24:00,89.929,89.936,89.911,89.922,193699999.0
2006-01-20 09:25:00,89.913,89.939,89.906,89.928,288699996.0
2006-01-20 09:26:00,89.912,89.936,89.912,89.936,38299999.0
2006-01-20 09:27:00,89.939,89.939,89.903,89.91,310299998.0
2006-01-20 09:28:00,89.907,89.933,89.877,89.885,160500001.0
2006-01-20 09:29:00,89.88,89.919,89.865,89.891,274099999.0
2006-01-20 09:30:00,89.88,89.898,89.853,89.88,207299998.0
2006-01-20 09:31:00,89.868,89.868,89.843,89.843,78800001.0
2006-01-20 09:32:00,89.819,89.839,89.814,89.839,385800002.0
2006-01-20 09:33:00,89.824,89.844,89.806,89.824,178900001.0
2006-01-20 09:34:00,89.821,89.856,89.821,89.848,186499996.0
2006-01-20 09:35:00,89.831,89.856,89.822,89.835,209699999.0
2006-01-20 09:36:00,89.838,89.868,89.828,89.843,248599999.0
2006-01-20 09:37:00,89.858,89.888,89.845,89.868,238900000.0
2006-01-20 09:38:00,89.848,89.875,89.839,89.875,380699996.0
2006-01-20 09:39:00,89.865,89.874,89.845,89.856,263899999.0
2006-01-20 09:40:00,89.861,89.876,89.851,89.865,236000003.0
2006-01-20 09:41:00,89.865,89.865,89.837,89.847,264200002.0
2006-01-20 09:42:00,89.853,89.858,89.821,89.848,237100002.0
2006-01-20 09:43:00,89.845,89.854,89.824,89.844,182499998.0
2006-01-20 09:44:00,89.835,89.835,89.808,89.812,212699998.0
2006-01-20 09:45:00,89.82,89.838,89.808,89.823,261200000.0
2006-01-20 09:46:00,89.812,89.83,89.804,89.82,107600002.0
2006-01-20 09:47:00,89.82,89.841,89.803,89.812,250900000.0
2006-01-20 09:48:00,89.83,89.83,89.801,89.815,207300001.0
2006-01-20 09:49:00,89.823,89.823,89.795,89.795,254999999.0
2006-01-20 09:50:00,89.792,89.817,89.79,89.797,267100000.0
2006-01-20 09:51:00,89.817,89.824,89.796,89.799,131399998.0
2006-01-20 09:52:00,89.795,89.795,89.775,89.795,34100000.0
2006-01-20 09:53:00,89.778,89.778,89.731,89.731,258699996.0
2006-01-20 09:54:00,89.74,89.753,89.727,89.737,138799998.0
2006-01-20 09:55:00,89.716,89.752,89.716,89.74,188999998.0
2006-01-20 09:56:00,89.731,89.74,89.715,89.727,205299998.0
2006-01-20 09:57:00,89.729,89.729,89.688,89.688,298800004.0
2006-01-20 09:58:00,89.666,89.717,89.666,89.697,268399996.0
2006-01-20 09:59:00,89.697,89.711,89.683,89.689,160800004.0
2006-01-20 10:00:00,89.689,89.708,89.687,89.704,116600002.0
2006-01-20 10:01:00,89.713,89.715,89.666,89.666,213699996.0
2006-01-20 10:02:00,89.698,89.711,89.683,89.685,171700002.0
2006-01-20 10:03:00,89.676,89.702,89.668,89.678,366700003.0
2006-01-20 10:04:00,89.663,89.691,89.662,89.687,218299996.0
2006-01-20 10:05:00,89.681,89.711,89.68,89.69,192700001.0
2006-01-20 10:06:00,89.697,89.698,89.682,89.688,34300001.0
2006-01-20 10:07:00,89.679,89.692,89.661,89.692,119900000.0
2006-01-20 10:08:00,89.667,89.701,89.667,89.696,237400000.0
2006-01-20 10:09:00,89.695,89.695,89.68,89.682,121199998.0
2006-01-20 10:10:00,89.679,89.694,89.66,89.672,356700003.0
2006-01-20 10:11:00,89.678,89.678,89.658,89.662,183799997.0
2006-01-20 10:12:00,89.645,89.663,89.632,89.65,254999995.0
2006-01-20 10:13:00,89.652,89.663,89.645,89.662,171200007.0
2006-01-20 10:14:00,89.663,89.663,89.641,89.641,137099999.0
2006-01-20 10:15:00,89.65,89.662,89.632,89.655,246800001.0
2006-01-20 10:16:00,89.652,89.664,89.628,89.641,186700002.0
2006-01-20 10:17:00,89.639,89.661,89.625,89.643,106799999.0
2006-01-20 10:18:00,89.636,89.66,89.629,89.639,265699997.0
2006-01-20 10:19:00,89.629,89.641,89.611,89.622,235999999.0
2006-01-20 10:20:00,89.638,89.649,89.614,89.637,293599995.0
2006-01-20 10:21:00,89.646,89.66,89.632,89.643,264900002.0
2006-01-20 10:22:00,89.646,89.646,89.611,89.629,230199999.0
2006-01-20 10:23:00,89.603,89.64,89.603,89.64,221399998.0
2006-01-20 10:24:00,89.649,89.653,89.628,89.641,98300002.0
2006-01-20 10:25:00,89.629,89.645,89.628,89.64,124400000.0
2006-01-20 10:26:00,89.638,89.638,89.607,89.607,183799999.0
2006-01-20 10:27:00,89.613,89.637,89.609,89.62,131999998.0
2006-01-20 10:28:00,89.594,89.624,89.587,89.594,142999998.0
2006-01-20 10:29:00,89.574,89.599,89.574,89.592,192399995.0
2006-01-20 10:30:00,89.595,89.6,89.564,89.564,224600001.0
2006-01-20 10:31:00,89.587,89.62,89.562,89.594,214000000.0
2006-01-20 10:32:00,89.614,89.621,89.588,89.59,146000005.0
2006-01-20 10:33:00,89.598,89.598,89.576,89.578,155799999.0
2006-01-20 10:34:00,89.593,89.593,89.569,89.577,210800003.0
2006-01-20 10:35:00,89.579,89.592,89.566,89.575,90899999.0
2006-01-20 10:36:00,89.58,89.606,89.574,89.598,243100002.0
2006-01-20 10:37:00,89.576,89.576,89.523,89.55,172699997.0
2006-01-20 10:38:00,89.532,89.574,89.528,89.546,215599999.0
2006-01-20 10:39:00,89.576,89.602,89.565,89.579,321200006.0
2006-01-20 10:40:00,89.581,89.616,89.579,89.59,180199998.0
2006-01-20 10:41:00,89.595,89.615,89.594,89.613,179999996.0
2006-01-20 10:42:00,89.597,89.625,89.59,89.62,201800002.0
2006-01-20 10:43:00,89.597,89.616,89.578,89.599,330200001.0
2006-01-20 10:44:00,89.583,89.605,89.565,89.58,222299997.0
2006-01-20 10:45:00,89.59,89.606,89.572,89.593,302399997.0
2006-01-20 10:46:00,89.579,89.597,89.573,89.576,210199997.0
2006-01-20 10:47:00,89.592,89.608,89.579,89.599,377200000.0
2006-01-20 10:48:00,89.604,89.604,89.569,89.569,178699998.0
2006-01-20 10:49:00,89.601,89.609,89.585,89.605,163100001.0
2006-01-20 10:50:00,89.61,89.623,89.589,89.593,259199994.0
2006-01-20 10:51:00,89.595,89.615,89.595,89.603,185300003.0
2006-01-20 10:52:00,89.597,89.616,89.582,89.595,222700000.0
2006-01-20 10:53:00,89.603,89.616,89.584,89.605,306200000.0
2006-01-20 10:54:00,89.6,89.602,89.542,89.59,190400001.0
2006-01-20 10:55:00,89.586,89.591,89.559,89.574,271599999.0
2006-01-20 10:56:00,89.585,89.594,89.556,89.579,303400003.0
2006-01-20 10:57:00,89.584,89.615,89.583,89.6,293699998.0
2006-01-20 10:58:00,89.595,89.601,89.577,89.585,346199998.0
2006-01-20 10:59:00,89.584,89.599,89.568,89.582,220699997.0
2006-01-20 11:00:00,89.624,89.68,89.624,89.67,121100000.0
2006-01-20 11:01:00,89.688,89.688,89.644,89.655,236000001.0
2006-01-20 11:02:00,89.674,89.69,89.65,89.669,264099997.0
2006-01-20 11:03:00,89.688,89.701,89.666,89.684,167500001.0
2006-01-20 11:04:00,89.694,89.719,89.691,89.705,275399999.0
2006-01-20 11:05:00,89.698,89.717,89.68,89.681,470100002.0
2006-01-20 11:06:00,89.699,89.737,89.699,89.737,222300000.0
2006-01-20 11:07:00,89.754,89.755,89.719,89.73,234300000.0
2006-01-20 11:08:00,89.702,89.738,89.702,89.711,219400003.0
2006-01-20 11:09:00,89.735,89.741,89.709,89.709,297900001.0
2006-01-20 11:10:00,89.721,89.751,89.721,89.735,149300001.0
2006-01-20 11:11:00,89.702,89.744,89.702,89.74,255900002.0
2006-01-20 11:12:00,89.749,89.771,89.739,89.758,310599999.0
2006-01-20 11:13:00,89.743,89.771,89.733,89.755,317499998.0
2006-01-20 11:14:00,89.747,89.762,89.724,89.755,291800002.0
2006-01-20 11:15:00,89.754,89.771,89.739,89.744,388300003.0
2006-01-20 11:16:00,89.765,89.773,89.746,89.746,211699995.0
2006-01-20 11:17:00,89.759,89.771,89.745,89.755,226099996.0
2006-01-20 11:18:00,89.733,89.749,89.719,89.73,297400004.0
2006-01-20 11:19:00,89.703,89.72,89.696,89.709,116600002.0
2006-01-20 11:20:00,89.707,89.722,89.693,89.71,299999999.0
2006-01-20 11:21:00,89.721,89.73,89.708,89.71,357099995.0
2006-01-20 11:22:00,89.712,89.733,89.699,89.704,186700001.0
2006-01-20 11:23:00,89.695,89.713,89.687,89.705,314900000.0
2006-01-20 11:24:00,89.673,89.693,89.66,89.668,253300001.0
2006-01-20 11:25:00,89.673,89.683,89.641,89.652,225599997.0
2006-01-20 11:26:00,89.648,89.675,89.641,89.665,374800002.0
2006-01-20 11:27:00,89.654,89.681,89.647,89.675,326199997.0
2006-01-20 11:28:00,89.643,89.663,89.617,89.632,134699999.0
2006-01-20 11:29:00,89.618,89.641,89.606,89.635,168999999.0
2006-01-20 11:30:00,89.638,89.659,89.624,89.645,267300002.0
2006-01-20 11:31:00,89.653,89.653,89.616,89.618,116599999.0
2006-01-20 11:32:00,89.642,89.653,89.629,89.631,338099999.0
2006-01-20 11:33:00,89.611,89.634,89.599,89.623,320799998.0
2006-01-20 11:34:00,89.626,89.636,89.608,89.617,375399997.0
2006-01-20 11:35:00,89.618,89.644,89.607,89.611,256599998.0
2006-01-20 11:36:00,89.621,89.651,89.62,89.642,272400001.0
2006-01-20 11:37:00,89.647,89.663,89.637,89.655,227700001.0
2006-01-20 11:38:00,89.656,89.659,89.634,89.634,277199997.0
2006-01-20 11:39:00,89.632,89.657,89.629,89.635,268599996.0
2006-01-20 11:40:00,89.618,89.637,89.599,89.637,328000003.0
2006-01-20 11:41:00,89.64,89.644,89.62,89.627,342799999.0
2006-01-20 11:42:00,89.639,89.663,89.626,89.639,352099995.0
2006-01-20 11:43:00,89.649,89.69,89.649,89.69,264000001.0
2006-01-20 11:44:00,89.68,89.707,89.68,89.707,228300000.0
2006-01-20 11:45:00,89.708,89.725,89.695,89.715,373900001.0
2006-01-20 11:46:00,89.719,89.727,89.702,89.727,121499999.0
2006-01-20 11:47:00,89.726,89.728,89.7,89.711,128400000.0
2006-01-20 11:48:00,89.713,89.732,89.7,89.725,269999999.0
2006-01-20 11:49:00,89.717,89.727,89.689,89.689,198299998.0
2006-01-20 11:50:00,89.686,89.713,89.684,89.701,215799997.0
2006-01-20 11:51:00,89.706,89.732,89.698,89.71,194599999.0
2006-01-20 11:52:00,89.712,89.725,89.694,89.701,269700001.0
2006-01-20 11:53:00,89.703,89.726,89.696,89.702,387299997.0
2006-01-20 11:54:00,89.706,89.721,89.694,89.702,252399999.0
2006-01-20 11:55:00,89.722,89.724,89.697,89.697,157099999.0
2006-01-20 11:56:00,89.703,89.717,89.689,89.717,85699999.0
2006-01-20 11:57:00,89.713,89.749,89.705,89.723,130199999.0
2006-01-20 11:58:00,89.742,89.764,89.722,89.743,378299997.0
2006-01-20 11:59:00,89.746,89.766,89.735,89.748,368699999.0
2006-01-20 12:00:00,89.73,89.748,89.723,89.746,213399999.0
2006-01-20 12:01:00,89.723,89.743,89.72,89.737,171899999.0
2006-01-20 12:02:00,89.717,89.737,89.695,89.72,321400003.0
2006-01-20 12:03:00,89.715,89.727,89.696,89.715,348200002.0
2006-01-20 12:04:00,89.703,89.72,89.698,89.72,107200002.0
2006-01-20 12:05:00,89.7,89.717,89.695,89.707,182500000.0
2006-01-20 12:06:00,89.705,89.717,89.682,89.703,228900000.0
2006-01-20 12:07:00,89.713,89.718,89.696,89.699,323500003.0
2006-01-20 12:08:00,89.709,89.736,89.709,89.722,98899999.0
2006-01-20 12:09:00,89.717,89.733,89.706,89.713,228400000.0
2006-01-20 12:10:00,89.714,89.737,89.713,89.727,203399997.0
2006-01-20 12:11:00,89.7,89.733,89.7,89.708,311599999.0
2006-01-20 12:12:00,89.718,89.728,89.684,89.684,323799999.0
2006-01-20 12:13:00,89.707,89.721,89.69,89.71,212499996.0
2006-01-20 12:14:00,89.72,89.726,89.703,89.707,471600001.0
2006-01-20 12:15:00,89.696,89.71,89.675,89.705,167800004.0
2006-01-20 12:16:00,89.703,89.714,89.685,89.695,217999997.0
2006-01-20 12:17:00,89.715,89.725,89.69,89.69,121299998.0
2006-01-20 12:18:00,89.719,89.727,89.695,89.695,140500001.0
2006-01-20 12:19:00,89.718,89.729,89.705,89.71,216000001.0
2006-01-20 12:20:00,89.71,89.729,89.709,89.729,262500001.0
2006-01-20 12:21:00,89.714,89.745,89.709,89.739,358799996.0
2006-01-20 12:22:00,89.736,89.737,89.716,89.719,85100003.0
2006-01-20 12:23:00,89.724,89.749,89.724,89.727,149499998.0
2006-01-20 12:24:00,89.732,89.762,89.731,89.746,205099998.0
2006-01-20 12:25:00,89.718,89.726,89.699,89.699,157800002.0
2006-01-20 12:26:00,89.718,89.734,89.709,89.734,191500000.0
2006-01-20 12:27:00,89.706,89.725,89.7,89.718,214500001.0
2006-01-20 12:28:00,89.701,89.724,89.701,89.722,212799997.0
2006-01-20 12:29:00,89.724,89.726,89.698,89.713,212100001.0
2006-01-20 12:30:00,89.716,89.722,89.697,89.701,212700001.0
2006-01-20 12:31:00,89.724,89.74,89.706,89.722,247899999.0
2006-01-20 12:32:00,89.711,89.735,89.711,89.731,223300004.0
2006-01-20 12:33:00,89.707,89.729,89.707,89.719,157399999.0
2006-01-20 12:34:00,89.705,89.722,89.699,89.709,184100000.0
2006-01-20 12:35:00,89.723,89.729,89.707,89.718,243200002.0
2006-01-20 12:36:00,89.723,89.735,89.707,89.731,301599999.0
2006-01-20 12:37:00,89.709,89.732,89.709,89.732,197200003.0
2006-01-20 12:38:00,89.716,89.728,89.708,89.728,214099998.0
2006-01-20 12:39:00,89.726,89.738,89.706,89.723,88199998.0
2006-01-20 12:40:00,89.741,89.741,89.727,89.727,81000000.0
2006-01-20 12:41:00,89.715,89.733,89.715,89.732,176599995.0
2006-01-20 12:42:00,89.728,89.741,89.713,89.725,167999999.0
2006-01-20 12:43:00,89.732,89.738,89.718,89.719,194099999.0
2006-01-20 12:44:00,89.723,89.745,89.716,89.72,125600001.0
2006-01-20 12:45:00,89.73,89.749,89.711,89.726,268100002.0
2006-01-20 12:46:00,89.731,89.76,89.731,89.734,277900003.0
2006-01-20 12:47:00,89.748,89.752,89.727,89.727,297800000.0
2006-01-20 12:48:00,89.74,89.759,89.731,89.738,324599999.0
2006-01-20 12:49:00,89.731,89.752,89.729,89.749,300000000.0
2006-01-20 12:50:00,89.745,89.745,89.717,89.727,293200001.0
2006-01-20 12:51:00,89.71,89.73,89.688,89.708,188499999.0
2006-01-20 12:52:00,89.69,89.717,89.687,89.717,128699999.0
2006-01-20 12:53:00,89.71,89.71,89.627,89.627,102600000.0
2006-01-20 12:54:00,89.683,89.691,89.66,89.671,157600002.0
2006-01-20 12:55:00,89.69,89.71,89.67,89.677,164999999.0
2006-01-20 12:56:00,89.681,89.712,89.664,89.693,119299999.0
2006-01-20 12:57:00,89.682,89.698,89.682,89.695,86399998.0
2006-01-20 12:58:00,89.668,89.693,89.652,89.668,144300001.0
2006-01-20 12:59:00,89.649,89.67,89.639,89.639,153100000.0
2006-01-20 13:00:00,89.648,89.665,89.636,89.652,454299996.0
2006-01-20 13:01:00,89.657,89.664,89.63,89.648,282300000.0
2006-01-20 13:02:00,89.634,89.651,89.623,89.643,328299998.0
2006-01-20 13:03:00,89.642,89.654,89.626,89.65,239100003.0
2006-01-20 13:04:00,89.636,89.657,89.632,89.653,164599999.0
2006-01-20 13:05:00,89.657,89.667,89.644,89.644,120699996.0
2006-01-20 13:06:00,89.659,89.665,89.641,89.649,241799997.0
2006-01-20 13:07:00,89.665,89.691,89.643,89.643,347600004.0
2006-01-20 13:08:00,89.677,89.687,89.664,89.682,221600002.0
2006-01-20 13:09:00,89.66,89.69,89.66,89.684,269499995.0
2006-01-20 13:10:00,89.672,89.693,89.672,89.693,150299997.0
2006-01-20 13:11:00,89.682,89.706,89.674,89.681,228699995.0
2006-01-20 13:12:00,89.695,89.701,89.673,89.682,309600001.0
2006-01-20 13:13:00,89.685,89.699,89.672,89.68,220999998.0
2006-01-20 13:14:00,89.686,89.718,89.686,89.704,341300001.0
2006-01-20 13:15:00,89.687,89.705,89.669,89.688,274500002.0
2006-01-20 13:16:00,89.688,89.691,89.668,89.678,135300000.0
2006-01-20 13:17:00,89.679,89.701,89.651,89.672,299699999.0
2006-01-20 13:18:00,89.672,89.687,89.658,89.685,161699999.0
2006-01-20 13:19:00,89.683,89.692,89.656,89.656,183800001.0
2006-01-20 13:20:00,89.686,89.702,89.668,89.668,244500000.0
2006-01-20 13:21:00,89.684,89.706,89.682,89.695,177999998.0
2006-01-20 13:22:00,89.674,89.691,89.671,89.686,281099996.0
2006-01-20 13:23:00,89.687,89.698,89.674,89.686,214099998.0
2006-01-20 13:24:00,89.682,89.696,89.676,89.689,116499999.0
2006-01-20 13:25:00,89.689,89.704,89.677,89.681,206399996.0
2006-01-20 13:26:00,89.697,89.697,89.666,89.674,211699999.0
2006-01-20 13:27:00,89.658,89.673,89.646,89.662,125000001.0
2006-01-20 13:28:00,89.648,89.665,89.635,89.659,293700001.0
2006-01-20 13:29:00,89.668,89.686,89.642,89.671,230999996.0
2006-01-20 13:30:00,89.688,89.688,89.653,89.668,151200004.0
2006-01-20 13:31:00,89.668,89.69,89.667,89.69,257300000.0
2006-01-20 13:32:00,89.671,89.712,89.671,89.712,175100000.0
2006-01-20 13:33:00,89.694,89.711,89.687,89.699,184600002.0
2006-01-20 13:34:00,89.679,89.7,89.675,89.695,145000002.0
2006-01-20 13:35:00,89.694,89.694,89.668,89.681,281200000.0
2006-01-20 13:36:00,89.689,89.692,89.659,89.668,262499997.0
2006-01-20 13:37:00,89.686,89.706,89.669,89.669,184799997.0
2006-01-20 13:38:00,89.693,89.698,89.667,89.667,172600000.0
2006-01-20 13:39:00,89.68,89.695,89.66,89.689,196099998.0
2006-01-20 13:40:00,89.673,89.686,89.665,89.685,240500002.0
2006-01-20 13:41:00,89.687,89.694,89.669,89.672,324300004.0
2006-01-20 13:42:00,89.673,89.704,89.668,89.696,197100000.0
2006-01-20 13:43:00,89.704,89.712,89.69,89.696,249099994.0
2006-01-20 13:44:00,89.718,89.72,89.702,89.704,188899999.0
2006-01-20 13:45:00,89.727,89.74,89.71,89.71,160000000.0
2006-01-20 13:46:00,89.73,89.75,89.714,89.732,212200004.0
2006-01-20 13:47:00,89.749,89.77,89.724,89.759,413000004.0
2006-01-20 13:48:00,89.772,89.792,89.761,89.762,107400001.0
2006-01-20 13:49:00,89.791,89.795,89.761,89.761,209700003.0
2006-01-20 13:50:00,89.768,89.778,89.746,89.755,352200000.0
2006-01-20 13:51:00,89.753,89.767,89.738,89.748,200700001.0
2006-01-20 13:52:00,89.731,89.758,89.731,89.748,166900000.0
2006-01-20 13:53:00,89.747,89.786,89.736,89.77,376700003.0
2006-01-20 13:54:00,89.784,89.787,89.759,89.764,249699996.0
2006-01-20 13:55:00,89.764,89.768,89.748,89.759,132599999.0
2006-01-20 13:56:00,89.763,89.778,89.757,89.764,240300001.0
2006-01-20 13:57:00,89.762,89.77,89.735,89.746,205699996.0
2006-01-20 13:58:00,89.759,89.781,89.748,89.759,144300000.0
2006-01-20 13:59:00,89.757,89.761,89.737,89.744,114699999.0
2006-01-20 14:00:00,89.761,89.761,89.728,89.731,209499999.0
2006-01-20 14:01:00,89.733,89.747,89.718,89.734,231700000.0
2006-01-20 14:02:00,89.721,89.745,89.708,89.745,229600002.0
2006-01-20 14:03:00,89.725,89.747,89.725,89.743,130099999.0
2006-01-20 14:04:00,89.736,89.756,89.717,89.735,333699998.0
2006-01-20 14:05:00,89.732,89.742,89.714,89.714,250400003.0
2006-01-20 14:06:00,89.71,89.745,89.71,89.739,223700001.0
2006-01-20 14:07:00,89.712,89.73,89.706,89.723,178100002.0
2006-01-20 14:08:00,89.727,89.733,89.706,89.716,167699998.0
2006-01-20 14:09:00,89.717,89.734,89.715,89.734,152500002.0
2006-01-20 14:10:00,89.721,89.756,89.709,89.756,150199998.0
2006-01-20 14:11:00,89.734,89.752,89.728,89.747,263499996.0
2006-01-20 14:12:00,89.743,89.757,89.728,89.745,198699997.0
2006-01-20 14:13:00,89.735,89.752,89.723,89.735,191299998.0
2006-01-20 14:14:00,89.719,89.736,89.71,89.718,109099998.0
2006-01-20 14:15:00,89.722,89.729,89.704,89.713,252299995.0
2006-01-20 14:16:00,89.7,89.725,89.7,89.717,156200003.0
2006-01-20 14:17:00,89.704,89.728,89.704,89.723,94700001.0
2006-01-20 14:18:00,89.733,89.746,89.714,89.72,266599999.0
2006-01-20 14:19:00,89.73,89.744,89.719,89.733,242300002.0
2006-01-20 14:20:00,89.727,89.74,89.709,89.739,229399997.0
2006-01-20 14:21:00,89.736,89.748,89.719,89.742,260699999.0
2006-01-20 14:22:00,89.712,89.737,89.709,89.724,317599998.0
2006-01-20 14:23:00,89.695,89.715,89.678,89.696,275200004.0
2006-01-20 14:24:00,89.68,89.705,89.667,89.703,315899998.0
2006-01-20 14:25:00,89.707,89.707,89.686,89.686,50200001.0
2006-01-20 14:26:00,89.712,89.719,89.692,89.695,241499998.0
2006-01-20 14:27:00,89.72,89.733,89.707,89.723,235600001.0
2006-01-20 14:28:00,89.733,89.733,89.704,89.704,51699999.0
2006-01-20 14:29:00,89.717,89.729,89.704,89.728,338999999.0
2006-01-20 14:30:00,89.7,89.722,89.677,89.706,205200001.0
2006-01-20 14:31:00,89.711,89.733,89.671,89.716,195800001.0
2006-01-20 14:32:00,89.701,89.736,89.701,89.725,176500003.0
2006-01-20 14:33:00,89.727,89.732,89.713,89.713,122100001.0
2006-01-20 14:34:00,89.72,89.734,89.701,89.704,220799995.0
2006-01-20 14:35:00,89.722,89.736,89.71,89.728,240099998.0
2006-01-20 14:36:00,89.718,89.726,89.697,89.703,180099999.0
2006-01-20 14:37:00,89.716,89.72,89.69,89.7,279500002.0
2006-01-20 14:38:00,89.719,89.743,89.714,89.732,158499998.0
2006-01-20 14:39:00,89.726,89.74,89.709,89.727,315800001.0
2006-01-20 14:40:00,89.704,89.721,89.696,89.705,111200000.0
2006-01-20 14:41:00,89.709,89.71,89.686,89.693,157400000.0
2006-01-20 14:42:00,89.708,89.727,89.708,89.726,183899998.0
2006-01-20 14:43:00,89.715,89.715,89.685,89.695,201499999.0
2006-01-20 14:44:00,89.694,89.703,89.671,89.694,237399999.0
2006-01-20 14:45:00,89.68,89.712,89.676,89.712,226399997.0
2006-01-20 14:46:00,89.673,89.701,89.672,89.701,316099998.0
2006-01-20 14:47:00,89.706,89.71,89.682,89.689,198300003.0
2006-01-20 14:48:00,89.703,89.703,89.684,89.684,92900001.0
2006-01-20 14:49:00,89.686,89.706,89.672,89.692,124599998.0
2006-01-20 14:50:00,89.678,89.698,89.673,89.686,181400002.0
2006-01-20 14:51:00,89.7,89.701,89.672,89.672,190699996.0
2006-01-20 14:52:00,89.686,89.7,89.675,89.692,221100001.0
2006-01-20 14:53:00,89.666,89.691,89.666,89.677,183899999.0
2006-01-20 14:54:00,89.675,89.681,89.65,89.655,261099998.0
2006-01-20 14:55:00,89.658,89.678,89.65,89.664,304800000.0
2006-01-20 14:56:00,89.665,89.665,89.64,89.64,165400000.0
2006-01-20 14:57:00,89.658,89.662,89.629,89.631,291399998.0
2006-01-20 14:58:00,89.638,89.66,89.632,89.66,122999999.0
2006-01-20 14:59:00,89.663,89.663,89.615,89.645,299400000.0
2006-01-20 15:00:00,89.662,89.662,89.638,89.639,128799999.0
2006-01-20 15:01:00,89.641,89.655,89.629,89.648,167999999.0
2006-01-20 15:02:00,89.632,89.653,89.625,89.635,149299999.0
2006-01-20 15:03:00,89.643,89.658,89.624,89.635,279799997.0
2006-01-20 15:04:00,89.633,89.662,89.633,89.651,94600000.0
2006-01-20 15:05:00,89.652,89.66,89.635,89.644,235099999.0
2006-01-20 15:06:00,89.647,89.653,89.627,89.627,229399999.0
2006-01-20 15:07:00,89.635,89.653,89.614,89.634,216600000.0
2006-01-20 15:08:00,89.628,89.655,89.628,89.655,161400001.0
2006-01-20 15:09:00,89.662,89.664,89.641,89.648,160700000.0
2006-01-20 15:10:00,89.639,89.652,89.62,89.632,163399998.0
2006-01-20 15:11:00,89.633,89.656,89.633,89.656,43699999.0
2006-01-20 15:12:00,89.657,89.666,89.634,89.652,211400001.0
2006-01-20 15:13:00,89.663,89.663,89.641,89.647,274900002.0
2006-01-20 15:14:00,89.632,89.659,89.628,89.641,193399999.0
2006-01-20 15:15:00,89.639,89.683,89.634,89.677,290300002.0
2006-01-20 15:16:00,89.674,89.694,89.662,89.67,371499996.0
2006-01-20 15:17:00,89.67,89.69,89.663,89.69,244399998.0
2006-01-20 15:18:00,89.677,89.705,89.677,89.704,154700002.0
2006-01-20 15:19:00,89.703,89.73,89.691,89.711,184000001.0
2006-01-20 15:20:00,89.719,89.742,89.706,89.727,190299999.0
2006-01-20 15:21:00,89.735,89.752,89.711,89.735,150800000.0
2006-01-20 15:22:00,89.758,89.759,89.707,89.744,181199999.0
2006-01-20 15:23:00,89.756,89.77,89.737,89.737,436600006.0
2006-01-20 15:24:00,89.754,89.759,89.737,89.739,397799998.0
2006-01-20 15:25:00,89.734,89.75,89.723,89.732,216800002.0
2006-01-20 15:26:00,89.725,89.743,89.715,89.727,228499996.0
2006-01-20 15:27:00,89.711,89.738,89.705,89.738,296400003.0
2006-01-20 15:28:00,89.738,89.742,89.718,89.726,179900002.0
2006-01-20 15:29:00,89.736,89.736,89.713,89.718,145899999.0
2006-01-20 15:30:00,89.743,89.743,89.723,89.723,227700006.0
2006-01-20 15:31:00,89.724,89.74,89.718,89.73,137699999.0
2006-01-20 15:32:00,89.718,89.735,89.705,89.711,229499999.0
2006-01-20 15:33:00,89.734,89.735,89.708,89.708,91499999.0
2006-01-20 15:34:00,89.722,89.74,89.713,89.72,394999998.0
2006-01-20 15:35:00,89.715,89.738,89.713,89.726,210700001.0
2006-01-20 15:36:00,89.73,89.754,89.724,89.738,371399996.0
2006-01-20 15:37:00,89.736,89.754,89.722,89.732,230199999.0
2006-01-20 15:38:00,89.724,89.755,89.724,89.748,164200003.0
2006-01-20 15:39:00,89.753,89.757,89.734,89.741,240299996.0
2006-01-20 15:40:00,89.749,89.749,89.734,89.749,37500000.0
2006-01-20 15:41:00,89.733,89.733,89.692,89.692,129000003.0
2006-01-20 15:42:00,89.685,89.703,89.677,89.678,336499997.0
2006-01-20 15:43:00,89.69,89.733,89.69,89.733,110499998.0
2006-01-20 15:44:00,89.735,89.75,89.72,89.731,222300002.0
2006-01-20 15:45:00,89.744,89.756,89.723,89.724,152999999.0
2006-01-20 15:46:00,89.713,89.73,89.682,89.701,339400001.0
2006-01-20 15:47:00,89.689,89.708,89.671,89.687,229200001.0
2006-01-20 15:48:00,89.684,89.706,89.678,89.691,258900002.0
2006-01-20 15:49:00,89.683,89.692,89.668,89.674,334199994.0
2006-01-20 15:50:00,89.678,89.7,89.671,89.689,218400003.0
2006-01-20 15:51:00,89.685,89.707,89.677,89.695,254500002.0
2006-01-20 15:52:00,89.707,89.707,89.676,89.682,387899997.0
2006-01-20 15:53:00,89.673,89.707,89.673,89.707,184599998.0
2006-01-20 15:54:00,89.694,89.721,89.679,89.694,225299999.0
2006-01-20 15:55:00,89.727,89.727,89.699,89.703,156900000.0
2006-01-20 15:56:00,89.713,89.713,89.671,89.688,138399999.0
2006-01-20 15:57:00,89.713,89.747,89.7,89.732,360200002.0
2006-01-20 15:58:00,89.73,89.73,89.709,89.709,52099999.0
2006-01-20 15:59:00,89.712,89.723,89.683,89.705,246000001.0
2006-01-20 16:00:00,89.676,89.706,89.676,89.701,280000000.0
2006-01-20 16:01:00,89.687,89.709,89.67,89.681,165899996.0
2006-01-20 16:02:00,89.66,89.677,89.651,89.662,150999996.0
2006-01-20 16:03:00,89.655,89.675,89.653,89.668,283700000.0
2006-01-20 16:04:00,89.664,89.664,89.619,89.634,359199998.0
2006-01-20 16:05:00,89.621,89.646,89.621,89.645,171999998.0
2006-01-20 16:06:00,89.653,89.674,89.631,89.66,141599999.0
2006-01-20 16:07:00,89.665,89.698,89.665,89.695,153900000.0
2006-01-20 16:08:00,89.705,89.705,89.678,89.678,208400001.0
2006-01-20 16:09:00,89.693,89.697,89.667,89.667,125300001.0
2006-01-20 16:10:00,89.675,89.689,89.661,89.675,285700005.0
2006-01-20 16:11:00,89.683,89.713,89.675,89.692,203399998.0
2006-01-20 16:12:00,89.7,89.713,89.683,89.689,112899999.0
2006-01-20 16:13:00,89.658,89.683,89.624,89.671,191700002.0
2006-01-20 16:14:00,89.667,89.699,89.664,89.699,231399997.0
2006-01-20 16:15:00,89.692,89.707,89.683,89.705,194299997.0
2006-01-20 16:16:00,89.707,89.725,89.698,89.725,259200001.0
2006-01-20 16:17:00,89.728,89.751,89.705,89.705,202999999.0
2006-01-20 16:18:00,89.739,89.752,89.727,89.742,208799998.0
2006-01-20 16:19:00,89.746,89.756,89.734,89.738,342800004.0
2006-01-20 16:20:00,89.735,89.759,89.724,89.739,222099998.0
2006-01-20 16:21:00,89.742,89.743,89.707,89.71,218600001.0
2006-01-20 16:22:00,89.715,89.726,89.697,89.702,248199995.0
2006-01-20 16:23:00,89.694,89.718,89.682,89.718,266800000.0
2006-01-20 16:24:00,89.728,89.731,89.706,89.712,292899996.0
2006-01-20 16:25:00,89.724,89.739,89.708,89.708,265100001.0
2006-01-20 16:26:00,89.718,89.725,89.696,89.721,220800000.0
2006-01-20 16:27:00,89.696,89.711,89.674,89.687,336600005.0
2006-01-20 16:28:00,89.661,89.692,89.659,89.692,122700000.0
2006-01-20 16:29:00,89.702,89.713,89.678,89.678,242300001.0
2006-01-20 16:30:00,89.7,89.7,89.671,89.678,233800005.0
2006-01-20 16:31:00,89.695,89.706,89.673,89.692,249700001.0
2006-01-20 16:32:00,89.715,89.715,89.676,89.676,144899997.0
2006-01-20 16:33:00,89.683,89.712,89.683,89.705,143299997.0
2006-01-20 16:34:00,89.693,89.693,89.666,89.666,210800002.0
2006-01-20 16:35:00,89.678,89.697,89.676,89.693,198499999.0
2006-01-20 16:36:00,89.702,89.707,89.673,89.675,292500000.0
2006-01-20 16:37:00,89.671,89.697,89.669,89.687,271699999.0
2006-01-20 16:38:00,89.687,89.695,89.666,89.669,284099999.0
2006-01-20 16:39:00,89.688,89.707,89.675,89.693,146999999.0
2006-01-20 16:40:00,89.702,89.702,89.673,89.675,211399999.0
2006-01-20 16:41:00,89.7,89.7,89.676,89.676,123699999.0
2006-01-20 16:42:00,89.679,89.71,89.679,89.71,314099999.0
2006-01-20 16:43:00,89.679,89.719,89.679,89.706,309100000.0
2006-01-20 16:44:00,89.696,89.711,89.675,89.688,161199998.0
2006-01-20 16:45:00,89.689,89.706,89.677,89.704,287299999.0
2006-01-20 16:46:00,89.685,89.704,89.652,89.67,133200002.0
2006-01-20 16:47:00,89.673,89.675,89.652,89.652,220300005.0
2006-01-20 16:48:00,89.672,89.694,89.648,89.675,245799999.0
2006-01-20 16:49:00,89.692,89.714,89.665,89.665,286100000.0
2006-01-20 16:50:00,89.661,89.692,89.661,89.671,180999999.0
2006-01-20 16:51:00,89.676,89.687,89.659,89.675,155400000.0
2006-01-20 16:52:00,89.645,89.677,89.644,89.665,288500000.0
2006-01-20 16:53:00,89.666,89.666,89.635,89.635,351500000.0
2006-01-20 16:54:00,89.636,89.678,89.636,89.678,177000002.0
2006-01-20 16:55:00,89.661,89.682,89.647,89.663,245100000.0
2006-01-20 16:56:00,89.678,89.698,89.672,89.68,101600000.0
2006-01-20 16:57:00,89.713,89.728,89.702,89.714,206099998.0
2006-01-20 16:58:00,89.704,89.747,89.698,89.747,205100001.0
2006-01-20 16:59:00,89.748,89.777,89.735,89.756,250099997.0
2006-01-20 17:00:00,89.773,89.773,89.737,89.755,191199997.0
2006-01-20 17:01:00,89.743,89.793,89.735,89.793,136999999.0
2006-01-20 17:02:00,89.793,89.81,89.785,89.798,272200005.0
2006-01-20 17:03:00,89.773,89.79,89.741,89.756,155299999.0
2006-01-20 17:04:00,89.747,89.763,89.732,89.732,197099998.0
2006-01-20 17:05:00,89.758,89.763,89.738,89.741,293300001.0
2006-01-20 17:06:00,89.735,89.769,89.735,89.747,159599998.0
2006-01-20 17:07:00,89.768,89.773,89.75,89.75,342099998.0
2006-01-20 17:08:00,89.754,89.793,89.747,89.778,249399997.0
2006-01-20 17:09:00,89.786,89.809,89.779,89.782,326500001.0
2006-01-20 17:10:00,89.793,89.805,89.774,89.791,139099998.0
2006-01-20 17:11:00,89.806,89.806,89.774,89.779,210899999.0
2006-01-20 17:12:00,89.807,89.832,89.793,89.813,157499997.0
2006-01-20 17:13:00,89.841,89.842,89.81,89.823,222099997.0
2006-01-20 17:14:00,89.791,89.81,89.776,89.805,341499999.0
2006-01-20 17:15:00,89.782,89.804,89.778,89.793,194300002.0
2006-01-20 17:16:00,89.778,89.797,89.775,89.781,269999997.0
2006-01-20 17:17:00,89.787,89.8,89.771,89.787,286199999.0
2006-01-20 17:18:00,89.775,89.792,89.771,89.79,244400004.0
2006-01-20 17:19:00,89.777,89.791,89.762,89.777,349600003.0
2006-01-20 17:20:00,89.763,89.787,89.763,89.767,189499996.0
2006-01-20 17:21:00,89.757,89.769,89.745,89.765,75900000.0
2006-01-20 17:22:00,89.768,89.782,89.737,89.752,220900000.0
2006-01-20 17:23:00,89.74,89.757,89.717,89.742,236700000.0
2006-01-20 17:24:00,89.72,89.733,89.7,89.708,243399999.0
2006-01-20 17:25:00,89.703,89.73,89.697,89.697,249200000.0
2006-01-20 17:26:00,89.72,89.739,89.708,89.708,243399998.0
2006-01-20 17:27:00,89.71,89.735,89.707,89.722,220399997.0
2006-01-20 17:28:00,89.728,89.738,89.711,89.722,340400003.0
2006-01-20 17:29:00,89.738,89.745,89.708,89.72,242300003.0
2006-01-20 17:30:00,89.728,89.736,89.71,89.715,175199998.0
2006-01-20 17:31:00,89.707,89.733,89.707,89.731,197199996.0
2006-01-20 17:32:00,89.72,89.748,89.712,89.748,305499999.0
2006-01-20 17:33:00,89.744,89.744,89.691,89.691,201599998.0
2006-01-20 17:34:00,89.688,89.709,89.686,89.691,198100001.0
2006-01-20 17:35:00,89.699,89.714,89.694,89.713,191399999.0
2006-01-20 17:36:00,89.705,89.729,89.701,89.717,362199997.0
2006-01-20 17:37:00,89.72,89.725,89.69,89.699,196700001.0
2006-01-20 17:38:00,89.704,89.717,89.688,89.694,286099998.0
2006-01-20 17:39:00,89.711,89.729,89.706,89.709,270699999.0
2006-01-20 17:40:00,89.721,89.729,89.702,89.71,208900004.0
2006-01-20 17:41:00,89.703,89.719,89.699,89.699,186999999.0
2006-01-20 17:42:00,89.733,89.747,89.722,89.727,218300001.0
2006-01-20 17:43:00,89.738,89.762,89.721,89.753,177899998.0
2006-01-20 17:44:00,89.752,89.752,89.724,89.736,167799997.0
2006-01-20 17:45:00,89.752,89.783,89.751,89.775,208400000.0
2006-01-20 17:46:00,89.772,89.786,89.753,89.757,246999997.0
2006-01-20 17:47:00,89.781,89.803,89.762,89.784,335599995.0
2006-01-20 17:48:00,89.798,89.812,89.782,89.785,143799998.0
2006-01-20 17:49:00,89.802,89.809,89.781,89.784,245999998.0
2006-01-20 17:50:00,89.816,89.826,89.801,89.811,219600000.0
2006-01-20 17:51:00,89.798,89.83,89.798,89.83,185799999.0
2006-01-20 17:52:00,89.823,89.823,89.795,89.799,174100000.0
2006-01-20 17:53:00,89.79,89.808,89.772,89.782,170699999.0
2006-01-20 17:54:00,89.795,89.802,89.769,89.788,203900000.0
2006-01-20 17:55:00,89.799,89.818,89.774,89.79,198900002.0
2006-01-20 17:56:00,89.806,89.819,89.784,89.792,319600000.0
2006-01-20 17:57:00,89.8,89.813,89.775,89.792,233900001.0
2006-01-20 17:58:00,89.769,89.807,89.769,89.807,114200001.0
2006-01-20 17:59:00,89.826,89.843,89.808,89.808,220800002.0
2006-01-20 18:00:00,89.83,89.837,89.809,89.837,232799997.0
2006-01-20 18:01:00,89.95,89.96,89.95,89.95,1915599981.0
2006-01-20 18:02:00,89.96,89.96,89.96,89.96,1915599981.0
2006-01-20 18:03:00,89.97,89.98,89.95,89.95,1915599981.0
2006-01-20 18:04:00,89.94,89.96,89.93,89.94,1915599981.0
2006-01-20 18:05:00,89.95,89.96,89.94,89.95,1915599981.0
2006-01-20 18:06:00,89.95,89.95,89.89,89.89,1915599981.0
2006-01-20 18:07:00,89.9,89.91,89.9,89.91,1915599981.0
2006-01-20 18:08:00,89.92,89.93,89.91,89.92,1915599981.0
2006-01-20 18:09:00,89.835,89.868,89.835,89.855,1915599981.0
2006-01-20 18:10:00,89.857,89.861,89.824,89.837,1580900002.0
2006-01-20 18:11:00,89.855,89.872,89.838,89.854,1098999999.0
2006-01-20 18:12:00,89.871,89.894,89.858,89.874,1309800001.0
2006-01-20 18:13:00,89.853,89.888,89.842,89.865,1790099999.0
2006-01-20 18:14:00,89.92,89.94,89.92,89.94,1150499998.0
2006-01-20 18:15:00,89.93,89.94,89.9,89.9,1150499998.0
2006-01-20 18:16:00,89.91,89.91,89.89,89.9,1150499998.0
2006-01-20 18:17:00,89.861,89.898,89.856,89.874,1150499998.0
2006-01-20 18:18:00,89.871,89.886,89.854,89.86,1217499999.0
2006-01-20 18:19:00,89.871,89.883,89.857,89.872,2080599993.0
2006-01-20 18:20:00,89.872,89.889,89.855,89.867,1912399986.0
2006-01-20 18:21:00,89.886,89.887,89.854,89.86,1676799991.0
2006-01-20 18:22:00,89.861,89.882,89.852,89.875,1433599998.0
2006-01-20 18:23:00,89.95,89.95,89.94,89.95,2055200001.0
2006-01-20 18:24:00,89.94,89.96,89.94,89.94,2055200001.0
2006-01-20 18:25:00,89.828,89.862,89.826,89.838,2055200001.0
2006-01-20 18:26:00,89.848,89.884,89.836,89.837,1812799991.0
2006-01-20 18:27:00,89.845,89.87,89.831,89.854,1292399997.0
2006-01-20 18:28:00,89.855,89.871,89.84,89.855,1562199990.0
2006-01-20 18:29:00,89.857,89.874,89.837,89.856,1267999995.0
2006-01-20 18:30:00,89.855,89.867,89.841,89.86,770799993.0
2006-01-20 18:31:00,89.838,89.867,89.832,89.858,1380499991.0
2006-01-20 18:32:00,89.872,89.878,89.85,89.854,1930199996.0
2006-01-20 18:33:00,89.93,89.94,89.93,89.94,2057800001.0
2006-01-20 18:34:00,89.88,89.906,89.872,89.906,2057800001.0
2006-01-20 18:35:00,89.896,89.909,89.864,89.864,1898799994.0
2006-01-20 18:36:00,89.894,89.916,89.879,89.894,974099998.0
2006-01-20 18:37:00,89.896,89.912,89.871,89.888,1048299996.0
2006-01-20 18:38:00,89.885,89.894,89.849,89.862,683699996.0
2006-01-20 18:39:00,89.881,89.905,89.864,89.869,1162800004.0
2006-01-20 18:40:00,89.874,89.905,89.874,89.892,1967200005.0
2006-01-20 18:41:00,89.894,89.913,89.879,89.891,756899998.0
2006-01-20 18:42:00,89.916,89.916,89.885,89.905,1274999996.0
2006-01-20 18:43:00,89.905,89.912,89.886,89.897,384700000.0
2006-01-20 18:44:00,89.908,89.936,89.902,89.92,823199996.0
2006-01-20 18:45:00,89.9,89.935,89.9,89.922,816699997.0
2006-01-20 18:46:00,89.917,89.944,89.915,89.933,686499997.0
2006-01-20 18:47:00,89.934,89.939,89.914,89.914,162000001.0
2006-01-20 18:48:00,89.912,89.946,89.912,89.946,604300000.0
2006-01-20 18:49:00,89.947,89.947,89.916,89.92,669099989.0
2006-01-20 18:50:00,89.912,89.942,89.912,89.933,842200000.0
2006-01-20 18:51:00,89.933,89.953,89.918,89.92,1163900002.0
2006-01-20 18:52:00,89.935,89.95,89.918,89.929,1224499995.0
2006-01-20 18:53:00,89.92,89.935,89.888,89.935,1300000006.0
2006-01-20 18:54:00,89.938,89.949,89.917,89.918,1362500005.0
2006-01-20 18:55:00,89.928,89.955,89.924,89.945,2033900005.0
2006-01-20 18:56:00,89.948,89.963,89.935,89.938,319499995.0
2006-01-20 18:57:00,89.947,89.955,89.926,89.926,580699994.0
2006-01-20 18:58:00,89.933,89.945,89.916,89.924,915699997.0
2006-01-20 18:59:00,89.916,89.943,89.915,89.929,1208599987.0
2006-01-20 19:00:00,89.914,89.942,89.914,89.932,215399997.0
2006-01-20 19:01:00,89.919,89.942,89.911,89.93,578199999.0
2006-01-20 19:02:00,89.92,89.943,89.92,89.943,259199994.0
2006-01-20 19:03:00,89.956,89.961,89.929,89.929,527899998.0
2006-01-20 19:04:00,89.934,89.942,89.912,89.919,501699989.0
2006-01-20 19:05:00,89.925,89.949,89.925,89.945,514299997.0
2006-01-20 19:06:00,89.914,89.938,89.865,89.875,969199997.0
2006-01-20 19:07:00,89.863,89.897,89.863,89.888,1380000000.0
2006-01-20 19:08:00,89.873,89.908,89.873,89.905,1668499992.0
2006-01-20 19:09:00,89.902,89.915,89.877,89.901,844799994.0
2006-01-20 19:10:00,89.922,89.934,89.911,89.928,338299998.0
2006-01-20 19:11:00,89.92,89.92,89.874,89.874,637300003.0
2006-01-20 19:12:00,89.874,89.919,89.874,89.919,254399997.0
2006-01-20 19:13:00,89.921,89.921,89.888,89.888,402800000.0
2006-01-20 19:14:00,89.915,89.927,89.893,89.913,435500002.0
2006-01-20 19:15:00,89.924,89.924,89.887,89.888,976299997.0
2006-01-20 19:16:00,89.873,89.892,89.873,89.891,533699997.0
2006-01-20 19:17:00,89.891,89.904,89.867,89.883,788300002.0
2006-01-20 19:18:00,89.897,89.91,89.881,89.881,587800003.0
2006-01-20 19:19:00,89.896,89.922,89.873,89.891,1194100008.0
2006-01-20 19:20:00,89.907,89.912,89.875,89.903,705200004.0
2006-01-20 19:21:00,89.914,89.932,89.894,89.905,678600000.0
2006-01-20 19:22:00,89.926,89.942,89.919,89.921,295299998.0
2006-01-20 19:23:00,89.913,89.943,89.905,89.929,1571300009.0
2006-01-20 19:24:00,89.935,89.952,89.922,89.934,717300002.0
2006-01-20 19:25:00,89.926,89.93,89.894,89.902,1043299991.0
2006-01-20 19:26:00,89.897,89.925,89.89,89.909,1857599994.0
2006-01-20 19:27:00,89.918,89.925,89.897,89.901,1324299995.0
2006-01-20 19:28:00,89.916,89.929,89.897,89.917,1119599997.0
2006-01-20 19:29:00,89.928,89.928,89.895,89.902,349400000.0
2006-01-20 19:30:00,89.914,89.924,89.902,89.917,974499997.0
2006-01-20 19:31:00,89.893,89.927,89.892,89.927,495099997.0
2006-01-20 19:32:00,89.912,89.926,89.899,89.923,876399998.0
2006-01-20 19:33:00,89.925,89.935,89.909,89.918,751199995.0
2006-01-20 19:34:00,89.93,89.935,89.91,89.911,1188899993.0
2006-01-20 19:35:00,89.929,89.946,89.91,89.917,952300001.0
2006-01-20 19:36:00,89.913,89.937,89.907,89.927,639600005.0
2006-01-20 19:37:00,89.924,89.937,89.915,89.934,198399997.0
2006-01-20 19:38:00,89.913,89.931,89.905,89.918,698800001.0
2006-01-20 19:39:00,89.902,89.937,89.897,89.93,690500001.0
2006-01-20 19:40:00,89.928,89.932,89.903,89.903,868900000.0
2006-01-20 19:41:00,89.902,89.928,89.894,89.894,1101799995.0
2006-01-20 19:42:00,89.907,89.918,89.891,89.903,1120899996.0
2006-01-20 19:43:00,89.902,89.927,89.899,89.927,466600004.0
2006-01-20 19:44:00,89.925,89.935,89.903,89.903,975799995.0
2006-01-20 19:45:00,89.921,89.933,89.893,89.917,398099995.0
2006-01-20 19:46:00,89.932,89.932,89.906,89.906,380399997.0
2006-01-20 19:47:00,89.911,89.937,89.905,89.937,456599996.0
2006-01-20 19:48:00,89.932,89.938,89.909,89.925,1086599994.0
2006-01-20 19:49:00,89.905,89.929,89.899,89.924,755999996.0
2006-01-20 19:50:00,89.906,89.93,89.901,89.92,697599995.0
2006-01-20 19:51:00,89.903,89.943,89.903,89.933,453600000.0
2006-01-20 19:52:00,89.916,89.94,89.916,89.933,467299992.0
2006-01-20 19:53:00,89.92,89.938,89.912,89.917,798799996.0
2006-01-20 19:54:00,89.931,89.96,89.931,89.96,786199993.0
2006-01-20 19:55:00,89.961,89.962,89.938,89.938,298899998.0
2006-01-20 19:56:00,89.953,89.958,89.939,89.94,447799997.0
2006-01-20 19:57:00,89.945,89.965,89.924,89.965,683099995.0
2006-01-20 19:58:00,89.966,89.974,89.942,89.958,863299988.0
2006-01-20 19:59:00,89.965,89.983,89.956,89.968,793699999.0
2006-01-20 20:00:00,89.969,89.983,89.955,89.965,404200001.0
2006-01-20 20:01:00,89.975,89.988,89.958,89.983,674700002.0
2006-01-20 20:02:00,89.985,89.99,89.966,89.97,510300001.0
2006-01-20 20:03:00,89.983,89.988,89.96,89.975,570800009.0
2006-01-20 20:04:00,89.988,89.995,89.964,89.982,434499998.0
2006-01-20 20:05:00,89.999,90.007,89.986,89.995,605500008.0
2006-01-20 20:06:00,89.983,90.007,89.959,89.979,647799991.0
2006-01-20 20:07:00,89.97,89.985,89.946,89.959,510699999.0
2006-01-20 20:08:00,89.948,89.96,89.933,89.96,550399998.0
2006-01-20 20:09:00,89.955,89.967,89.943,89.949,558899995.0
2006-01-20 20:10:00,89.967,89.987,89.965,89.985,585500000.0
2006-01-20 20:11:00,89.987,90.003,89.957,89.979,1407200001.0
2006-01-20 20:12:00,89.988,90.003,89.968,89.985,1528399999.0
2006-01-20 20:13:00,89.995,90.009,89.982,90.006,937500000.0
2006-01-20 20:14:00,90.011,90.05,90.003,90.028,607899999.0
2006-01-20 20:15:00,90.041,90.065,90.032,90.055,1056800003.0
2006-01-20 20:16:00,90.058,90.078,90.052,90.07,1313399997.0
2006-01-20 20:17:00,90.068,90.11,90.068,90.11,196100000.0
2006-01-20 20:18:00,90.116,90.116,90.086,90.088,157499998.0
2006-01-20 20:19:00,90.092,90.127,90.088,90.127,1728199998.0
2006-01-20 20:20:00,90.098,90.122,90.058,90.075,1622899994.0
2006-01-20 20:21:00,90.055,90.076,90.047,90.065,499499998.0
2006-01-20 20:22:00,90.043,90.081,90.043,90.066,880900005.0
2006-01-20 20:23:00,90.062,90.081,90.049,90.075,786100002.0
2006-01-20 20:24:00,90.068,90.117,90.068,90.117,422300001.0
2006-01-20 20:25:00,90.102,90.115,90.074,90.08,668200006.0
2006-01-20 20:26:00,90.089,90.11,90.087,90.103,471899995.0
2006-01-20 20:27:00,90.108,90.108,90.073,90.098,1224999991.0
2006-01-20 20:28:00,90.25,90.26,90.25,90.26,1772600001.0
2006-01-20 20:29:00,90.25,90.26,90.25,90.26,1772600001.0
2006-01-20 20:30:00,90.25,90.25,90.24,90.25,1772600001.0
2006-01-20 20:31:00,90.133,90.152,90.12,90.15,1772600001.0
2006-01-20 20:32:00,90.147,90.147,90.115,90.119,2053300002.0
2006-01-20 20:33:00,90.143,90.144,90.11,90.128,637400002.0
2006-01-20 20:34:00,90.138,90.147,90.116,90.12,332700004.0
2006-01-20 20:35:00,90.124,90.145,90.12,90.14,583299997.0
2006-01-20 20:36:00,90.147,90.161,90.133,90.144,473799995.0
2006-01-20 20:37:00,90.151,90.153,90.122,90.127,601699997.0
2006-01-20 20:38:00,90.145,90.17,90.132,90.15,1458000002.0
2006-01-20 20:39:00,90.156,90.184,90.155,90.173,1202800001.0
2006-01-20 20:40:00,90.176,90.19,90.161,90.165,1547099994.0
2006-01-20 20:41:00,90.164,90.19,90.153,90.186,1195900004.0
2006-01-20 20:42:00,90.19,90.221,90.176,90.205,897499996.0
2006-01-20 20:43:00,90.215,90.224,90.183,90.19,643699993.0
2006-01-20 20:44:00,90.2,90.214,90.183,90.213,1303299990.0
2006-01-20 20:45:00,90.209,90.209,90.175,90.175,1104500003.0
2006-01-20 20:46:00,90.199,90.213,90.175,90.175,680399996.0
2006-01-20 20:47:00,90.171,90.213,90.171,90.195,1295299999.0
2006-01-20 20:48:00,90.178,90.201,90.166,90.201,943400002.0
2006-01-20 20:49:00,90.207,90.219,90.183,90.184,781799994.0
2006-01-20 20:50:00,90.188,90.228,90.187,90.217,922599995.0
2006-01-20 20:51:00,90.211,90.238,90.203,90.226,691299995.0
2006-01-20 20:52:00,90.209,90.249,90.198,90.249,658200000.0
2006-01-20 20:53:00,90.252,90.258,90.226,90.244,1530399993.0
2006-01-20 20:54:00,90.242,90.265,90.232,90.254,429400002.0
2006-01-20 20:55:00,90.249,90.251,90.212,90.233,1192899998.0
2006-01-20 20:56:00,90.245,90.266,90.227,90.227,924099995.0
2006-01-20 20:57:00,90.245,90.26,90.22,90.231,1272999994.0
2006-01-20 20:58:00,90.22,90.24,90.22,90.22,1921499983.0
2006-01-20 20:59:00,90.228,90.248,90.199,90.22,1921499983.0
2006-01-20 21:00:00,90.2,90.23,90.2,90.23,660399991.0
2006-01-20 21:01:00,90.24,90.24,90.23,90.23,660399991.0
2006-01-20 21:02:00,90.22,90.254,90.208,90.254,660399991.0
2006-01-20 21:03:00,90.266,90.285,90.257,90.257,645199995.0
2006-01-20 21:04:00,90.252,90.285,90.245,90.275,461199998.0
2006-01-20 21:05:00,90.252,90.287,90.252,90.287,331600002.0
2006-01-20 21:06:00,90.286,90.304,90.273,90.282,654300001.0
2006-01-20 21:07:00,90.297,90.319,90.285,90.293,730499996.0
2006-01-20 21:08:00,90.27,90.295,90.256,90.274,567899998.0
2006-01-20 21:09:00,90.27,90.282,90.253,90.257,392200000.0
2006-01-20 21:10:00,90.283,90.308,90.279,90.29,309600002.0
2006-01-20 21:11:00,90.289,90.309,90.284,90.297,386000001.0
2006-01-20 21:12:00,90.285,90.285,90.261,90.28,577299999.0
2006-01-20 21:13:00,90.271,90.273,90.248,90.252,1005699995.0
2006-01-20 21:14:00,90.276,90.276,90.225,90.238,1082400003.0
2006-01-20 21:15:00,90.229,90.246,90.208,90.234,1223900006.0
2006-01-20 21:16:00,90.238,90.247,90.215,90.221,566799997.0
2006-01-20 21:17:00,90.242,90.253,90.214,90.223,1343399999.0
2006-01-20 21:18:00,90.233,90.261,90.224,90.261,817100000.0
2006-01-20 21:19:00,90.261,90.271,90.238,90.256,1104800002.0
2006-01-20 21:20:00,90.271,90.271,90.234,90.234,1545299996.0
2006-01-20 21:21:00,90.233,90.247,90.212,90.235,2111900000.0
2006-01-20 21:22:00,90.215,90.24,90.198,90.235,1638999994.0
2006-01-20 21:23:00,90.239,90.25,90.207,90.25,994599993.0
2006-01-20 21:24:00,90.251,90.262,90.229,90.246,892399995.0
2006-01-20 21:25:00,90.239,90.265,90.231,90.257,1221999993.0
2006-01-20 21:26:00,90.256,90.27,90.243,90.246,551900001.0
2006-01-20 21:27:00,90.264,90.27,90.233,90.233,489800001.0
2006-01-20 21:28:00,90.234,90.248,90.226,90.248,239499998.0
2006-01-20 21:29:00,90.252,90.252,90.215,90.23,705300001.0
2006-01-20 21:30:00,90.232,90.246,90.207,90.233,447299993.0
2006-01-20 21:31:00,90.233,90.239,90.213,90.226,252200003.0
2006-01-20 21:32:00,90.246,90.259,90.234,90.251,1439899994.0
2006-01-20 21:33:00,90.245,90.25,90.227,90.23,227300000.0
2006-01-20 21:34:00,90.25,90.255,90.22,90.22,415000001.0
2006-01-20 21:35:00,90.248,90.248,90.216,90.22,448299996.0
2006-01-20 21:36:00,90.228,90.24,90.211,90.222,132300001.0
2006-01-20 21:37:00,90.243,90.273,90.224,90.257,452899997.0
2006-01-20 21:38:00,90.264,90.286,90.264,90.277,428200006.0
2006-01-20 21:39:00,90.261,90.285,90.261,90.283,304100003.0
2006-01-20 21:40:00,90.268,90.288,90.253,90.274,471499992.0
2006-01-20 21:41:00,90.278,90.289,90.262,90.262,525699996.0
2006-01-20 21:42:00,90.287,90.287,90.251,90.251,755799997.0
2006-01-20 21:43:00,90.262,90.276,90.241,90.263,721499994.0
2006-01-20 21:44:00,90.268,90.287,90.244,90.272,1547999995.0
2006-01-20 21:45:00,90.281,90.282,90.248,90.248,835099994.0
2006-01-20 21:46:00,90.273,90.276,90.243,90.243,468599999.0
2006-01-20 21:47:00,90.268,90.289,90.256,90.262,766199999.0
2006-01-20 21:48:00,90.277,90.284,90.259,90.259,212999997.0
2006-01-20 21:49:00,90.276,90.276,90.233,90.238,671700002.0
2006-01-20 21:50:00,90.243,90.26,90.239,90.252,197500000.0
2006-01-20 21:51:00,90.245,90.245,90.212,90.216,353799999.0
2006-01-20 21:52:00,90.196,90.226,90.182,90.197,418799998.0
2006-01-20 21:53:00,90.208,90.221,90.193,90.193,258599999.0
2006-01-20 21:54:00,90.215,90.233,90.21,90.233,164699999.0
2006-01-20 21:55:00,90.214,90.23,90.211,90.228,168900001.0
2006-01-20 21:56:00,90.234,90.247,90.226,90.235,675299999.0
2006-01-20 21:57:00,90.228,90.228,90.203,90.203,173799997.0
2006-01-20 21:58:00,90.213,90.229,90.199,90.228,243800001.0
2006-01-20 21:59:00,90.217,90.232,90.186,90.2,614699997.0
2006-01-20 22:00:00,90.185,90.21,90.176,90.21,756299996.0
2006-01-20 22:01:00,90.2,90.229,90.2,90.223,878299993.0
2006-01-20 22:02:00,90.215,90.227,90.196,90.202,1139500007.0
2006-01-20 22:03:00,90.217,90.24,90.205,90.22,363899999.0
2006-01-20 22:04:00,90.241,90.241,90.203,90.218,830899998.0
2006-01-20 22:05:00,90.214,90.237,90.207,90.234,270199998.0
2006-01-20 22:06:00,90.232,90.232,90.197,90.197,147799999.0
2006-01-20 22:07:00,90.192,90.212,90.192,90.212,116999998.0
2006-01-20 22:08:00,90.226,90.23,90.204,90.204,138399999.0
2006-01-20 22:09:00,90.225,90.225,90.2,90.2,306999997.0
2006-01-20 22:10:00,90.228,90.235,90.195,90.195,204899995.0
2006-01-20 22:11:00,90.225,90.235,90.202,90.208,412599993.0
2006-01-20 22:12:00,90.22,90.22,90.165,90.187,314299998.0
2006-01-20 22:13:00,90.195,90.223,90.19,90.223,370200003.0
2006-01-20 22:14:00,90.223,90.232,90.204,90.215,294399997.0
2006-01-20 22:15:00,90.217,90.234,90.209,90.223,583200001.0
2006-01-20 22:16:00,90.209,90.234,90.208,90.229,498400003.0
2006-01-20 22:17:00,90.222,90.235,90.212,90.232,186199999.0
2006-01-20 22:18:00,90.21,90.229,90.2,90.215,257800002.0
2006-01-20 22:19:00,90.211,90.229,90.2,90.219,150099999.0
2006-01-20 22:20:00,90.208,90.225,90.205,90.222,321399997.0
2006-01-20 22:21:00,90.2,90.235,90.2,90.233,158100000.0
2006-01-20 22:22:00,90.241,90.247,90.22,90.22,372600000.0
2006-01-20 22:23:00,90.213,90.234,90.213,90.234,190599997.0
2006-01-20 22:24:00,90.233,90.233,90.214,90.214,31000000.0
2006-01-20 22:25:00,90.21,90.23,90.21,90.23,314999999.0
2006-01-20 22:26:00,90.217,90.217,90.197,90.198,38000000.0
2006-01-20 22:27:00,90.22,90.22,90.192,90.199,909799994.0
2006-01-20 22:28:00,90.219,90.243,90.206,90.219,342699997.0
2006-01-20 22:29:00,90.225,90.24,90.197,90.225,369500002.0
2006-01-20 22:30:00,90.235,90.247,90.214,90.233,487799998.0
2006-01-20 22:31:00,90.228,90.25,90.225,90.25,127799999.0
2006-01-20 22:32:00,90.247,90.255,90.229,90.229,308600004.0
2006-01-20 22:33:00,90.247,90.26,90.235,90.235,275999997.0
2006-01-20 22:34:00,90.239,90.268,90.237,90.253,407399996.0
2006-01-20 22:35:00,90.245,90.258,90.235,90.253,228899998.0
2006-01-20 22:36:00,90.252,90.27,90.24,90.265,546300001.0
2006-01-20 22:37:00,90.263,90.276,90.251,90.257,144100002.0
2006-01-20 22:38:00,90.278,90.295,90.267,90.276,269099998.0
2006-01-20 22:39:00,90.309,90.332,90.297,90.31,374899997.0
2006-01-20 22:40:00,90.304,90.321,90.296,90.313,384899994.0
2006-01-20 22:41:00,90.298,90.32,90.292,90.304,208100001.0
2006-01-20 22:42:00,90.286,90.301,90.256,90.274,204400001.0
2006-01-20 22:43:00,90.268,90.304,90.267,90.293,614099995.0
2006-01-20 22:44:00,90.286,90.314,90.283,90.301,615800001.0
2006-01-20 22:45:00,90.287,90.305,90.267,90.302,357600001.0
2006-01-20 22:46:00,90.302,90.306,90.275,90.282,378399995.0
2006-01-20 22:47:00,90.295,90.3,90.273,90.28,290100001.0
2006-01-20 22:48:00,90.291,90.295,90.251,90.252,554299998.0
2006-01-20 22:49:00,90.283,90.304,90.265,90.283,656400010.0
2006-01-20 22:50:00,90.293,90.307,90.271,90.289,343199999.0
2006-01-20 22:51:00,90.262,90.301,90.262,90.299,607000002.0
2006-01-20 22:52:00,90.293,90.306,90.284,90.297,137099999.0
2006-01-20 22:53:00,90.285,90.3,90.244,90.29,358499997.0
2006-01-20 22:54:00,90.287,90.3,90.266,90.274,290699998.0
2006-01-20 22:55:00,90.273,90.295,90.267,90.283,444800000.0
2006-01-20 22:56:00,90.275,90.277,90.251,90.251,154200000.0
2006-01-20 22:57:00,90.254,90.272,90.235,90.268,186300000.0
2006-01-20 22:58:00,90.257,90.272,90.253,90.268,92500000.0
2006-01-20 22:59:00,90.27,90.27,90.199,90.206,266100002.0
2006-01-20 23:00:00,90.263,90.283,90.251,90.264,224799998.0
2006-01-20 23:01:00,90.287,90.293,90.27,90.277,212699998.0
2006-01-20 23:02:00,90.304,90.309,90.283,90.296,203199999.0
2006-01-20 23:03:00,90.305,90.305,90.277,90.298,226200004.0
2006-01-20 23:04:00,90.271,90.303,90.271,90.303,57400000.0
2006-01-20 23:05:00,90.312,90.324,90.296,90.306,404099998.0
2006-01-20 23:06:00,90.32,90.329,90.302,90.326,219999997.0
2006-01-20 23:07:00,90.32,90.333,90.299,90.32,189600002.0
2006-01-20 23:08:00,90.327,90.331,90.307,90.31,265900002.0
2006-01-20 23:09:00,90.312,90.332,90.308,90.32,72400000.0
2006-01-20 23:10:00,90.317,90.332,90.313,90.328,77699999.0
2006-01-20 23:11:00,90.305,90.332,90.295,90.327,197000000.0
2006-01-20 23:12:00,90.315,90.32,90.296,90.307,247299995.0
2006-01-20 23:13:00,90.319,90.334,90.302,90.308,270600000.0
2006-01-20 23:14:00,90.336,90.336,90.304,90.304,311100005.0
2006-01-20 23:15:00,90.32,90.327,90.31,90.315,113700004.0
2006-01-20 23:16:00,90.32,90.336,90.301,90.309,178000001.0
2006-01-20 23:17:00,90.3,90.314,90.282,90.293,325599999.0
2006-01-20 23:18:00,90.285,90.297,90.272,90.285,168200002.0
2006-01-20 23:19:00,90.267,90.291,90.267,90.291,47599999.0
2006-01-20 23:20:00,90.299,90.307,90.281,90.293,227200004.0
2006-01-20 23:21:00,90.297,90.308,90.285,90.292,132499997.0
2006-01-20 23:22:00,90.303,90.314,90.288,90.294,243399999.0
2006-01-20 23:23:00,90.322,90.331,90.298,90.298,225200001.0
2006-01-20 23:24:00,90.306,90.32,90.294,90.307,294699998.0
2006-01-20 23:25:00,90.302,90.315,90.294,90.295,163700000.0
2006-01-20 23:26:00,90.305,90.315,90.29,90.306,272200002.0
2006-01-20 23:27:00,90.29,90.305,90.29,90.305,4500000.0
2006-01-20 23:28:00,90.312,90.312,90.286,90.287,166600000.0
2006-01-20 23:29:00,90.292,90.307,90.274,90.295,325600001.0
2006-01-20 23:30:00,90.303,90.307,90.283,90.294,327199994.0
2006-01-20 23:31:00,90.286,90.308,90.285,90.308,114500001.0
2006-01-20 23:32:00,90.302,90.302,90.275,90.282,257900000.0
2006-01-20 23:33:00,90.275,90.3,90.275,90.294,279200001.0
2006-01-20 23:34:00,90.281,90.3,90.262,90.29,285000005.0
2006-01-20 23:35:00,90.293,90.303,90.267,90.282,308899998.0
2006-01-20 23:36:00,90.297,90.297,90.274,90.274,152399999.0
2006-01-20 23:37:00,90.287,90.287,90.264,90.264,63000000.0
2006-01-20 23:38:00,90.259,90.275,90.25,90.275,279300004.0
2006-01-20 23:39:00,90.285,90.292,90.272,90.285,283500003.0
2006-01-20 23:40:00,90.285,90.295,90.27,90.27,234599999.0
2006-01-20 23:41:00,90.275,90.302,90.275,90.297,215100001.0
2006-01-20 23:42:00,90.27,90.293,90.255,90.272,295099996.0
2006-01-20 23:43:00,90.276,90.287,90.262,90.275,343300001.0
2006-01-20 23:44:00,90.267,90.295,90.26,90.29,298500001.0
2006-01-20 23:45:00,90.284,90.297,90.27,90.27,136399998.0
2006-01-20 23:46:00,90.277,90.296,90.277,90.296,125199997.0
2006-01-20 23:47:00,90.28,90.292,90.273,90.278,81799999.0
2006-01-20 23:48:00,90.268,90.285,90.267,90.282,188000001.0
2006-01-20 23:49:00,90.284,90.292,90.27,90.276,162500001.0
2006-01-20 23:50:00,90.29,90.301,90.275,90.284,245400000.0
2006-01-20 23:51:00,90.282,90.307,90.282,90.298,221399999.0
2006-01-20 23:52:00,90.276,90.292,90.27,90.277,194699998.0
2006-01-20 23:53:00,90.273,90.295,90.273,90.281,229600006.0
2006-01-20 23:54:00,90.297,90.3,90.276,90.288,228000001.0
2006-01-20 23:55:00,90.293,90.297,90.276,90.28,90299998.0
2006-01-20 23:56:00,90.304,90.329,90.304,90.321,187000001.0
2006-01-20 23:57:00,90.323,90.333,90.311,90.325,242799998.0
2006-01-20 23:58:00,90.32,90.329,90.301,90.329,183499996.0
2006-01-20 23:59:00,90.325,90.325,90.31,90.31,62000000.0
2006-01-23 00:00:00,90.283,90.307,90.273,90.275,243299997.0
2006-01-23 00:01:00,90.286,90.295,90.264,90.266,193200002.0
2006-01-23 00:02:00,90.306,90.316,90.287,90.309,241999999.0
2006-01-23 00:03:00,90.307,90.317,90.289,90.303,166099996.0
2006-01-23 00:04:00,90.309,90.317,90.291,90.298,169800002.0
2006-01-23 00:05:00,90.317,90.321,90.283,90.301,257500002.0
2006-01-23 00:06:00,90.318,90.323,90.294,90.31,267599999.0
2006-01-23 00:07:00,90.319,90.328,90.291,90.291,248899999.0
2006-01-23 00:08:00,90.306,90.32,90.285,90.312,220599998.0
2006-01-23 00:09:00,90.318,90.322,90.271,90.293,245800002.0
2006-01-23 00:10:00,90.325,90.325,90.296,90.299,349499993.0
2006-01-23 00:11:00,90.308,90.308,90.274,90.279,179599999.0
2006-01-23 00:12:00,90.329,90.332,90.29,90.29,277899996.0
2006-01-23 00:13:00,90.297,90.321,90.287,90.297,188000002.0
2006-01-23 00:14:00,90.307,90.315,90.29,90.305,337899999.0
2006-01-23 00:15:00,90.287,90.306,90.286,90.288,247099999.0
2006-01-23 00:16:00,90.282,90.308,90.195,90.209,330500003.0
2006-01-23 00:17:00,90.217,90.217,90.108,90.108,94899997.0
2006-01-23 00:18:00,90.123,90.159,90.103,90.154,291700002.0
2006-01-23 00:19:00,90.183,90.207,90.153,90.157,292700004.0
2006-01-23 00:20:00,90.174,90.188,90.152,90.164,275800002.0
2006-01-23 00:21:00,90.185,90.205,90.165,90.181,254800000.0
2006-01-23 00:22:00,90.176,90.226,90.176,90.226,175499996.0
2006-01-23 00:23:00,90.189,90.207,90.155,90.181,307299997.0
2006-01-23 00:24:00,90.171,90.196,90.159,90.182,150599998.0
2006-01-23 00:25:00,90.21,90.22,90.184,90.195,280500003.0
2006-01-23 00:26:00,90.184,90.214,90.174,90.202,292900000.0
2006-01-23 00:27:00,90.209,90.212,90.174,90.174,196799999.0
2006-01-23 00:28:00,90.208,90.215,90.188,90.21,300300002.0
2006-01-23 00:29:00,90.195,90.221,90.187,90.211,233000002.0
2006-01-23 00:30:00,90.167,90.192,90.162,90.192,192599998.0
2006-01-23 00:31:00,90.187,90.219,90.187,90.196,129000000.0
2006-01-23 00:32:00,90.203,90.226,90.177,90.215,200799998.0
2006-01-23 00:33:00,90.208,90.227,90.192,90.204,218700002.0
2006-01-23 00:34:00,90.198,90.216,90.171,90.199,156400003.0
2006-01-23 00:35:00,90.208,90.262,90.202,90.221,218099998.0
2006-01-23 00:36:00,90.247,90.257,90.226,90.244,246400000.0
2006-01-23 00:37:00,90.237,90.237,90.205,90.208,257699995.0
2006-01-23 00:38:00,90.223,90.256,90.21,90.213,209999997.0
2006-01-23 00:39:00,90.243,90.264,90.236,90.244,219600000.0
2006-01-23 00:40:00,90.25,90.266,90.236,90.253,170499999.0
2006-01-23 00:41:00,90.251,90.279,90.239,90.252,346699998.0
2006-01-23 00:42:00,90.229,90.256,90.222,90.256,185100000.0
2006-01-23 00:43:00,90.245,90.253,90.216,90.225,308900000.0
2006-01-23 00:44:00,90.214,90.234,90.2,90.21,157600000.0
2006-01-23 00:45:00,90.239,90.239,90.207,90.217,242600003.0
2006-01-23 00:46:00,90.222,90.269,90.218,90.269,210899999.0
2006-01-23 00:47:00,90.253,90.272,90.231,90.27,345099997.0
2006-01-23 00:48:00,90.257,90.261,90.231,90.232,317199999.0
2006-01-23 00:49:00,90.251,90.271,90.239,90.266,145400000.0
2006-01-23 00:50:00,90.251,90.27,90.245,90.265,276900003.0
2006-01-23 00:51:00,90.248,90.281,90.228,90.268,220000003.0
2006-01-23 00:52:00,90.26,90.273,90.243,90.269,169299999.0
2006-01-23 00:53:00,90.252,90.27,90.238,90.27,231400001.0
2006-01-23 00:54:00,90.284,90.287,90.252,90.261,178000000.0
2006-01-23 00:55:00,90.269,90.273,90.245,90.263,257699997.0
2006-01-23 00:56:00,90.238,90.282,90.238,90.282,194499997.0
2006-01-23 00:57:00,90.264,90.28,90.252,90.272,218299997.0
2006-01-23 00:58:00,90.242,90.257,90.223,90.239,195699996.0
2006-01-23 00:59:00,90.234,90.256,90.22,90.256,211700000.0
2006-01-23 01:00:00,90.233,90.282,90.233,90.268,295700003.0
2006-01-23 01:01:00,90.272,90.281,90.244,90.248,291399997.0
2006-01-23 01:02:00,90.25,90.275,90.205,90.248,286499999.0
2006-01-23 01:03:00,90.23,90.256,90.214,90.227,167599996.0
2006-01-23 01:04:00,90.25,90.252,90.209,90.209,168700002.0
2006-01-23 01:05:00,90.218,90.254,90.218,90.236,162999999.0
2006-01-23 01:06:00,90.256,90.271,90.235,90.244,261300001.0
2006-01-23 01:07:00,90.26,90.26,90.198,90.198,138699998.0
2006-01-23 01:08:00,90.235,90.287,90.218,90.264,259900001.0
2006-01-23 01:09:00,90.222,90.293,90.222,90.254,272599999.0
2006-01-23 01:10:00,90.262,90.298,90.257,90.279,260899996.0
2006-01-23 01:11:00,90.282,90.302,90.253,90.28,232400000.0
2006-01-23 01:12:00,90.247,90.275,90.223,90.234,259299999.0
2006-01-23 01:13:00,90.247,90.285,90.239,90.272,199299999.0
2006-01-23 01:14:00,90.238,90.275,90.234,90.257,301500001.0
2006-01-23 01:15:00,90.285,90.287,90.221,90.221,189599999.0
2006-01-23 01:16:00,90.259,90.29,90.246,90.266,215600001.0
2006-01-23 01:17:00,90.262,90.294,90.239,90.239,439100000.0
2006-01-23 01:18:00,90.266,90.27,90.24,90.269,259600001.0
2006-01-23 01:19:00,90.259,90.268,90.235,90.235,131700002.0
2006-01-23 01:20:00,90.258,90.258,90.209,90.209,171300000.0
2006-01-23 01:21:00,90.27,90.275,90.233,90.233,208899998.0
2006-01-23 01:22:00,90.239,90.27,90.238,90.265,446299995.0
2006-01-23 01:23:00,90.238,90.285,90.235,90.262,179599998.0
2006-01-23 01:24:00,90.279,90.283,90.248,90.274,124800002.0
2006-01-23 01:25:00,90.289,90.289,90.244,90.26,252099998.0
2006-01-23 01:26:00,90.258,90.3,90.231,90.281,294699999.0
2006-01-23 01:27:00,90.27,90.308,90.241,90.27,205699999.0
2006-01-23 01:28:00,90.285,90.291,90.255,90.264,206900000.0
2006-01-23 01:29:00,90.289,90.307,90.245,90.266,201600003.0
2006-01-23 01:30:00,90.295,90.316,90.271,90.28,293899998.0
2006-01-23 01:31:00,90.329,90.333,90.297,90.309,223200001.0
2006-01-23 01:32:00,90.32,90.345,90.302,90.323,179800002.0
2006-01-23 01:33:00,90.303,90.355,90.301,90.349,340800001.0
2006-01-23 01:34:00,90.321,90.349,90.308,90.336,288700003.0
2006-01-23 01:35:00,90.314,90.361,90.306,90.34,203999995.0
2006-01-23 01:36:00,90.337,90.344,90.278,90.278,178899998.0
2006-01-23 01:37:00,90.307,90.326,90.29,90.31,185000001.0
2006-01-23 01:38:00,90.313,90.335,90.28,90.334,214300002.0
2006-01-23 01:39:00,90.331,90.371,90.315,90.339,232099996.0
2006-01-23 01:40:00,90.364,90.39,90.354,90.386,256000004.0
2006-01-23 01:41:00,90.383,90.414,90.372,90.393,109600000.0
2006-01-23 01:42:00,90.38,90.403,90.363,90.386,294199999.0
2006-01-23 01:43:00,90.385,90.397,90.343,90.343,126999998.0
2006-01-23 01:44:00,90.36,90.39,90.357,90.382,280500001.0
2006-01-23 01:45:00,90.373,90.395,90.357,90.371,282199997.0
2006-01-23 01:46:00,90.382,90.42,90.363,90.387,241399998.0
2006-01-23 01:47:00,90.391,90.396,90.36,90.365,258299995.0
2006-01-23 01:48:00,90.366,90.392,90.344,90.392,313299996.0
2006-01-23 01:49:00,90.37,90.396,90.358,90.363,290799996.0
2006-01-23 01:50:00,90.32,90.372,90.32,90.372,246100000.0
2006-01-23 01:51:00,90.352,90.395,90.332,90.395,185200000.0
2006-01-23 01:52:00,90.387,90.42,90.378,90.418,208600000.0
2006-01-23 01:53:00,90.392,90.42,90.38,90.411,155899999.0
2006-01-23 01:54:00,90.4,90.433,90.396,90.425,266299999.0
2006-01-23 01:55:00,90.414,90.437,90.402,90.422,178300000.0
2006-01-23 01:56:00,90.392,90.425,90.388,90.423,420399999.0
2006-01-23 01:57:00,90.431,90.439,90.391,90.391,268700002.0
2006-01-23 01:58:00,90.415,90.441,90.389,90.424,262999997.0
2006-01-23 01:59:00,90.436,90.449,90.404,90.438,317399996.0
2006-01-23 02:00:00,90.414,90.434,90.399,90.417,132799999.0
2006-01-23 02:01:00,90.416,90.432,90.396,90.424,284400003.0
2006-01-23 02:02:00,90.445,90.448,90.395,90.411,268900002.0
2006-01-23 02:03:00,90.398,90.443,90.395,90.422,236500002.0
2006-01-23 02:04:00,90.398,90.442,90.398,90.411,204899999.0
2006-01-23 02:05:00,90.445,90.445,90.399,90.41,259099999.0
2006-01-23 02:06:00,90.433,90.452,90.416,90.425,211700001.0
2006-01-23 02:07:00,90.439,90.439,90.401,90.412,245599998.0
2006-01-23 02:08:00,90.418,90.465,90.418,90.453,214499997.0
2006-01-23 02:09:00,90.434,90.453,90.421,90.433,266799998.0
2006-01-23 02:10:00,90.412,90.447,90.398,90.447,248199999.0
2006-01-23 02:11:00,90.398,90.462,90.39,90.423,240600001.0
2006-01-23 02:12:00,90.45,90.457,90.414,90.457,330600002.0
2006-01-23 02:13:00,90.442,90.46,90.431,90.438,251199998.0
2006-01-23 02:14:00,90.462,90.472,90.412,90.413,324000001.0
2006-01-23 02:15:00,90.442,90.47,90.418,90.447,390700006.0
2006-01-23 02:16:00,90.45,90.47,90.425,90.435,221400000.0
2006-01-23 02:17:00,90.447,90.492,90.447,90.466,205999999.0
2006-01-23 02:18:00,90.458,90.483,90.447,90.452,258300001.0
2006-01-23 02:19:00,90.446,90.481,90.427,90.465,326200001.0
2006-01-23 02:20:00,90.48,90.486,90.444,90.472,221100001.0
2006-01-23 02:21:00,90.441,90.479,90.437,90.463,123899998.0
2006-01-23 02:22:00,90.469,90.492,90.454,90.482,300699999.0
2006-01-23 02:23:00,90.476,90.51,90.457,90.51,250599999.0
2006-01-23 02:24:00,90.492,90.502,90.463,90.471,358300002.0
2006-01-23 02:25:00,90.483,90.515,90.469,90.503,172699998.0
2006-01-23 02:26:00,90.491,90.51,90.474,90.505,324000002.0
2006-01-23 02:27:00,90.514,90.524,90.476,90.5,224299999.0
2006-01-23 02:28:00,90.527,90.527,90.483,90.515,279000001.0
2006-01-23 02:29:00,90.494,90.533,90.494,90.52,304199997.0
2006-01-23 02:30:00,90.495,90.523,90.48,90.495,214299997.0
2006-01-23 02:31:00,90.503,90.528,90.473,90.482,301700000.0
2006-01-23 02:32:00,90.486,90.535,90.486,90.515,281300000.0
2006-01-23 02:33:00,90.508,90.543,90.486,90.521,267399998.0
2006-01-23 02:34:00,90.498,90.538,90.488,90.503,259900001.0
2006-01-23 02:35:00,90.486,90.567,90.486,90.555,235900000.0
2006-01-23 02:36:00,90.542,90.597,90.534,90.558,236099998.0
2006-01-23 02:37:00,90.566,90.6,90.549,90.549,222399998.0
2006-01-23 02:38:00,90.573,90.587,90.554,90.568,234899999.0
2006-01-23 02:39:00,90.578,90.623,90.555,90.615,287000004.0
2006-01-23 02:40:00,90.602,90.634,90.569,90.586,424599994.0
2006-01-23 02:41:00,90.637,90.722,90.604,90.722,342700001.0
2006-01-23 02:42:00,90.706,90.801,90.697,90.778,383400002.0
2006-01-23 02:43:00,90.792,90.985,90.792,90.909,377300000.0
2006-01-23 02:44:00,90.918,90.937,90.893,90.915,283400000.0
2006-01-23 02:45:00,90.93,90.93,90.818,90.83,172499999.0
2006-01-23 02:46:00,90.816,90.865,90.809,90.84,303199999.0
2006-01-23 02:47:00,90.815,90.923,90.815,90.917,256500000.0
2006-01-23 02:48:00,90.893,90.935,90.876,90.88,214500001.0
2006-01-23 02:49:00,90.855,90.871,90.817,90.817,178299998.0
2006-01-23 02:50:00,90.798,90.848,90.787,90.828,257700000.0
2006-01-23 02:51:00,90.854,90.864,90.816,90.829,204499998.0
2006-01-23 02:52:00,90.823,90.839,90.797,90.797,313999999.0
2006-01-23 02:53:00,90.764,90.835,90.764,90.835,219500002.0
2006-01-23 02:54:00,90.791,90.846,90.787,90.832,296799997.0
2006-01-23 02:55:00,90.814,90.827,90.786,90.804,219400000.0
2006-01-23 02:56:00,90.818,90.833,90.763,90.77,180999999.0
2006-01-23 02:57:00,90.781,90.809,90.755,90.78,242899997.0
2006-01-23 02:58:00,90.81,90.813,90.765,90.782,206299998.0
2006-01-23 02:59:00,90.775,90.803,90.755,90.755,344700000.0
2006-01-23 03:00:00,90.781,90.781,90.719,90.74,293200002.0
2006-01-23 03:01:00,90.726,90.758,90.713,90.758,343699998.0
2006-01-23 03:02:00,90.741,90.767,90.66,90.66,154999998.0
2006-01-23 03:03:00,90.686,90.72,90.664,90.715,304499998.0
2006-01-23 03:04:00,90.701,90.737,90.685,90.717,292700001.0
2006-01-23 03:05:00,90.72,90.74,90.701,90.712,232200000.0
2006-01-23 03:06:00,90.68,90.749,90.68,90.723,296299999.0
2006-01-23 03:07:00,90.69,90.737,90.69,90.703,139799998.0
2006-01-23 03:08:00,90.722,90.726,90.686,90.686,228399997.0
2006-01-23 03:09:00,90.668,90.708,90.668,90.698,202899996.0
2006-01-23 03:10:00,90.694,90.702,90.646,90.649,245899997.0
2006-01-23 03:11:00,90.645,90.659,90.62,90.633,208599997.0
2006-01-23 03:12:00,90.623,90.652,90.61,90.62,312800003.0
2006-01-23 03:13:00,90.612,90.636,90.592,90.592,292100000.0
2006-01-23 03:14:00,90.607,90.64,90.607,90.627,296600000.0
2006-01-23 03:15:00,90.606,90.631,90.579,90.579,161799999.0
2006-01-23 03:16:00,90.62,90.638,90.583,90.638,225099997.0
2006-01-23 03:17:00,90.626,90.655,90.593,90.593,100799999.0
2006-01-23 03:18:00,90.538,90.597,90.498,90.519,361300001.0
2006-01-23 03:19:00,90.482,90.545,90.461,90.51,276700001.0
2006-01-23 03:20:00,90.518,90.557,90.481,90.532,289099998.0
2006-01-23 03:21:00,90.553,90.597,90.542,90.567,280699999.0
2006-01-23 03:22:00,90.595,90.602,90.489,90.49,188900000.0
2006-01-23 03:23:00,90.528,90.547,90.505,90.509,222700001.0
2006-01-23 03:24:00,90.546,90.605,90.538,90.605,240799999.0
2006-01-23 03:25:00,90.544,90.603,90.535,90.567,343899996.0
2006-01-23 03:26:00,90.552,90.565,90.526,90.538,249900003.0
2006-01-23 03:27:00,90.523,90.555,90.516,90.526,311699998.0
2006-01-23 03:28:00,90.505,90.542,90.5,90.515,417000001.0
2006-01-23 03:29:00,90.51,90.541,90.492,90.5,188100000.0
2006-01-23 03:30:00,90.528,90.548,90.509,90.51,151199997.0
2006-01-23 03:31:00,90.539,90.56,90.507,90.543,306299999.0
2006-01-23 03:32:00,90.558,90.581,90.528,90.545,370800002.0
2006-01-23 03:33:00,90.565,90.627,90.549,90.591,290800004.0
2006-01-23 03:34:00,90.596,90.629,90.57,90.602,184000004.0
2006-01-23 03:35:00,90.592,90.623,90.585,90.607,391200000.0
2006-01-23 03:36:00,90.601,90.618,90.558,90.565,354100001.0
2006-01-23 03:37:00,90.567,90.588,90.551,90.575,196199996.0
2006-01-23 03:38:00,90.548,90.571,90.533,90.535,369699998.0
2006-01-23 03:39:00,90.566,90.566,90.521,90.531,195599997.0
2006-01-23 03:40:00,90.557,90.567,90.531,90.536,221099998.0
2006-01-23 03:41:00,90.592,90.592,90.524,90.553,329700002.0
2006-01-23 03:42:00,90.557,90.557,90.522,90.524,300199998.0
2006-01-23 03:43:00,90.535,90.558,90.516,90.535,333700002.0
2006-01-23 03:44:00,90.539,90.571,90.517,90.535,217300000.0
2006-01-23 03:45:00,90.509,90.532,90.498,90.503,159599998.0
2006-01-23 03:46:00,90.495,90.55,90.475,90.515,111599999.0
2006-01-23 03:47:00,90.485,90.574,90.485,90.574,215999997.0
2006-01-23 03:48:00,90.588,90.588,90.53,90.541,155199999.0
2006-01-23 03:49:00,90.572,90.588,90.565,90.581,233600000.0
2006-01-23 03:50:00,90.571,90.589,90.553,90.579,267400002.0
2006-01-23 03:51:00,90.582,90.604,90.567,90.59,184199998.0
2006-01-23 03:52:00,90.601,90.621,90.589,90.609,245600001.0
2006-01-23 03:53:00,90.611,90.626,90.584,90.584,247299999.0
2006-01-23 03:54:00,90.591,90.622,90.581,90.608,248900003.0
2006-01-23 03:55:00,90.607,90.634,90.593,90.602,285299998.0
2006-01-23 03:56:00,90.627,90.638,90.594,90.608,249300004.0
2006-01-23 03:57:00,90.604,90.63,90.588,90.598,227000000.0
2006-01-23 03:58:00,90.598,90.624,90.578,90.596,329100001.0
2006-01-23 03:59:00,90.588,90.609,90.565,90.587,324500000.0
2006-01-23 04:00:00,90.57,90.604,90.565,90.574,310199994.0
2006-01-23 04:01:00,90.566,90.583,90.554,90.568,264399997.0
2006-01-23 04:02:00,90.543,90.577,90.524,90.552,178699997.0
2006-01-23 04:03:00,90.548,90.58,90.543,90.576,354499996.0
2006-01-23 04:04:00,90.592,90.594,90.541,90.56,238600005.0
2006-01-23 04:05:00,90.57,90.606,90.545,90.581,254400002.0
2006-01-23 04:06:00,90.566,90.636,90.566,90.628,161299998.0
2006-01-23 04:07:00,90.617,90.617,90.585,90.602,187700003.0
2006-01-23 04:08:00,90.62,90.623,90.58,90.588,160699998.0
2006-01-23 04:09:00,90.585,90.586,90.548,90.548,252600001.0
2006-01-23 04:10:00,90.546,90.59,90.546,90.586,136399998.0
2006-01-23 04:11:00,90.549,90.586,90.549,90.562,235899998.0
2006-01-23 04:12:00,90.582,90.592,90.563,90.581,143299998.0
2006-01-23 04:13:00,90.605,90.614,90.575,90.585,267399999.0
2006-01-23 04:14:00,90.591,90.619,90.578,90.597,163700001.0
2006-01-23 04:15:00,90.604,90.623,90.582,90.597,151900000.0
2006-01-23 04:16:00,90.596,90.617,90.561,90.572,212300000.0
2006-01-23 04:17:00,90.578,90.614,90.563,90.614,227899997.0
2006-01-23 04:18:00,90.57,90.63,90.567,90.625,168700000.0
2006-01-23 04:19:00,90.602,90.638,90.596,90.596,242500003.0
2006-01-23 04:20:00,90.566,90.615,90.564,90.576,288100001.0
2006-01-23 04:21:00,90.602,90.615,90.569,90.581,252599997.0
2006-01-23 04:22:00,90.577,90.609,90.571,90.593,234500002.0
2006-01-23 04:23:00,90.585,90.62,90.571,90.618,263799998.0
2006-01-23 04:24:00,90.612,90.614,90.586,90.592,212800001.0
2006-01-23 04:25:00,90.602,90.626,90.589,90.603,194100001.0
2006-01-23 04:26:00,90.614,90.64,90.609,90.615,254800002.0
2006-01-23 04:27:00,90.621,90.633,90.599,90.627,287199996.0
2006-01-23 04:28:00,90.605,90.677,90.605,90.677,273299998.0
2006-01-23 04:29:00,90.66,90.676,90.64,90.64,279099997.0
2006-01-23 04:30:00,90.654,90.674,90.635,90.649,235400003.0
2006-01-23 04:31:00,90.642,90.672,90.633,90.658,368799997.0
2006-01-23 04:32:00,90.627,90.664,90.621,90.637,277699997.0
2006-01-23 04:33:00,90.644,90.649,90.609,90.622,245699998.0
2006-01-23 04:34:00,90.62,90.625,90.592,90.609,188100000.0
2006-01-23 04:35:00,90.607,90.63,90.591,90.614,280899998.0
2006-01-23 04:36:00,90.6,90.637,90.589,90.617,361600001.0
2006-01-23 04:37:00,90.614,90.625,90.59,90.607,243899998.0
2006-01-23 04:38:00,90.599,90.62,90.588,90.598,245299995.0
2006-01-23 04:39:00,90.603,90.628,90.591,90.612,232799998.0
2006-01-23 04:40:00,90.627,90.627,90.571,90.571,114499999.0
2006-01-23 04:41:00,90.59,90.612,90.579,90.59,196399999.0
2006-01-23 04:42:00,90.591,90.625,90.591,90.608,233099999.0
2006-01-23 04:43:00,90.602,90.627,90.584,90.592,263699999.0
2006-01-23 04:44:00,90.625,90.645,90.612,90.64,196400000.0
2006-01-23 04:45:00,90.656,90.659,90.632,90.638,220299997.0
2006-01-23 04:46:00,90.635,90.659,90.616,90.633,278099998.0
2006-01-23 04:47:00,90.664,90.664,90.618,90.637,209000000.0
2006-01-23 04:48:00,90.646,90.667,90.624,90.645,186799999.0
2006-01-23 04:49:00,90.663,90.673,90.641,90.648,210399994.0
2006-01-23 04:50:00,90.632,90.666,90.632,90.657,230099996.0
2006-01-23 04:51:00,90.633,90.666,90.627,90.629,328499996.0
2006-01-23 04:52:00,90.655,90.671,90.633,90.642,192500001.0
2006-01-23 04:53:00,90.625,90.671,90.623,90.665,204200002.0
2006-01-23 04:54:00,90.627,90.666,90.626,90.655,347000000.0
2006-01-23 04:55:00,90.65,90.653,90.623,90.642,189499997.0
2006-01-23 04:56:00,90.638,90.651,90.615,90.623,173899999.0
2006-01-23 04:57:00,90.618,90.65,90.616,90.645,217199999.0
2006-01-23 04:58:00,90.636,90.657,90.617,90.623,304200004.0
2006-01-23 04:59:00,90.637,90.65,90.61,90.621,404900002.0
2006-01-23 05:00:00,90.631,90.658,90.615,90.643,200899999.0
2006-01-23 05:01:00,90.642,90.655,90.593,90.629,212899997.0
2006-01-23 05:02:00,90.619,90.64,90.603,90.623,127699999.0
2006-01-23 05:03:00,90.616,90.64,90.607,90.612,408600001.0
2006-01-23 05:04:00,90.587,90.619,90.576,90.596,305200002.0
2006-01-23 05:05:00,90.58,90.607,90.568,90.591,219300000.0
2006-01-23 05:06:00,90.618,90.619,90.569,90.582,278199998.0
2006-01-23 05:07:00,90.591,90.618,90.582,90.582,275999996.0
2006-01-23 05:08:00,90.626,90.626,90.584,90.608,200999999.0
2006-01-23 05:09:00,90.599,90.612,90.571,90.593,287199998.0
2006-01-23 05:10:00,90.62,90.62,90.587,90.595,171800000.0
2006-01-23 05:11:00,90.604,90.632,90.589,90.604,196100006.0
2006-01-23 05:12:00,90.614,90.635,90.607,90.62,325100003.0
2006-01-23 05:13:00,90.634,90.64,90.606,90.626,329899998.0
2006-01-23 05:14:00,90.616,90.635,90.613,90.633,152200000.0
2006-01-23 05:15:00,90.628,90.653,90.611,90.615,255099999.0
2006-01-23 05:16:00,90.635,90.655,90.628,90.633,362799994.0
2006-01-23 05:17:00,90.617,90.638,90.589,90.595,236200001.0
2006-01-23 05:18:00,90.592,90.622,90.584,90.62,365799995.0
2006-01-23 05:19:00,90.597,90.619,90.578,90.595,374499999.0
2006-01-23 05:20:00,90.613,90.648,90.601,90.63,290699999.0
2006-01-23 05:21:00,90.639,90.643,90.614,90.614,203000000.0
2006-01-23 05:22:00,90.625,90.643,90.602,90.622,256799999.0
2006-01-23 05:23:00,90.619,90.64,90.606,90.623,218900001.0
2006-01-23 05:24:00,90.619,90.642,90.61,90.624,142899998.0
2006-01-23 05:25:00,90.636,90.64,90.603,90.617,229299997.0
2006-01-23 05:26:00,90.606,90.633,90.59,90.599,193699996.0
2006-01-23 05:27:00,90.609,90.635,90.591,90.606,261599998.0
2006-01-23 05:28:00,90.614,90.629,90.583,90.624,248799996.0
2006-01-23 05:29:00,90.591,90.62,90.591,90.606,223400002.0
2006-01-23 05:30:00,90.594,90.622,90.591,90.62,264399995.0
2006-01-23 05:31:00,90.603,90.619,90.58,90.61,316100002.0
2006-01-23 05:32:00,90.585,90.614,90.581,90.599,340799997.0
2006-01-23 05:33:00,90.594,90.631,90.591,90.615,232099998.0
2006-01-23 05:34:00,90.608,90.62,90.593,90.596,171699998.0
2006-01-23 05:35:00,90.602,90.611,90.571,90.596,137199999.0
2006-01-23 05:36:00,90.589,90.613,90.584,90.593,344600003.0
2006-01-23 05:37:00,90.595,90.619,90.59,90.595,194699998.0
2006-01-23 05:38:00,90.575,90.613,90.575,90.599,141199997.0
2006-01-23 05:39:00,90.577,90.611,90.575,90.592,260299999.0
2006-01-23 05:40:00,90.607,90.626,90.585,90.596,251899998.0
2006-01-23 05:41:00,90.6,90.631,90.584,90.61,291999999.0
2006-01-23 05:42:00,90.603,90.63,90.582,90.63,285999999.0
2006-01-23 05:43:00,90.6,90.636,90.6,90.622,234499997.0
2006-01-23 05:44:00,90.549,90.582,90.542,90.558,278999999.0
2006-01-23 05:45:00,90.518,90.561,90.498,90.561,255800002.0
2006-01-23 05:46:00,90.573,90.597,90.552,90.59,260299998.0
2006-01-23 05:47:00,90.571,90.599,90.528,90.591,231000000.0
2006-01-23 05:48:00,90.552,90.585,90.55,90.565,208799998.0
2006-01-23 05:49:00,90.548,90.577,90.531,90.558,282500000.0
2006-01-23 05:50:00,90.519,90.582,90.519,90.559,265000000.0
2006-01-23 05:51:00,90.572,90.601,90.564,90.592,212999997.0
2006-01-23 05:52:00,90.55,90.609,90.55,90.593,210300001.0
2006-01-23 05:53:00,90.603,90.63,90.582,90.597,200400001.0
2006-01-23 05:54:00,90.565,90.599,90.541,90.569,258999995.0
2006-01-23 05:55:00,90.572,90.589,90.536,90.541,267999996.0
2006-01-23 05:56:00,90.61,90.61,90.563,90.564,210000000.0
2006-01-23 05:57:00,90.579,90.6,90.567,90.595,342199998.0
2006-01-23 05:58:00,90.55,90.6,90.55,90.6,164399997.0
2006-01-23 05:59:00,90.583,90.604,90.565,90.584,268599999.0
2006-01-23 06:00:00,90.561,90.588,90.545,90.568,207400000.0
2006-01-23 06:01:00,90.57,90.609,90.545,90.598,278299995.0
2006-01-23 06:02:00,90.637,90.638,90.569,90.569,303899995.0
2006-01-23 06:03:00,90.573,90.601,90.558,90.567,278700001.0
2006-01-23 06:04:00,90.563,90.591,90.54,90.553,336299997.0
2006-01-23 06:05:00,90.569,90.578,90.538,90.538,251299996.0
2006-01-23 06:06:00,90.54,90.568,90.524,90.568,311500002.0
2006-01-23 06:07:00,90.546,90.56,90.531,90.543,174200000.0
2006-01-23 06:08:00,90.557,90.56,90.526,90.545,244799999.0
2006-01-23 06:09:00,90.534,90.585,90.52,90.572,141299999.0
2006-01-23 06:10:00,90.555,90.577,90.481,90.491,167299998.0
2006-01-23 06:11:00,90.498,90.527,90.485,90.498,219300003.0
2006-01-23 06:12:00,90.504,90.542,90.493,90.508,270699998.0
2006-01-23 06:13:00,90.509,90.527,90.484,90.49,255800000.0
2006-01-23 06:14:00,90.507,90.526,90.477,90.485,254200000.0
2006-01-23 06:15:00,90.492,90.516,90.478,90.481,189999998.0
2006-01-23 06:16:00,90.528,90.545,90.508,90.537,251899995.0
2006-01-23 06:17:00,90.546,90.563,90.523,90.535,171999998.0
2006-01-23 06:18:00,90.54,90.546,90.498,90.508,335100000.0
2006-01-23 06:19:00,90.503,90.527,90.481,90.499,319499997.0
2006-01-23 06:20:00,90.384,90.532,90.384,90.532,73100000.0
2006-01-23 06:21:00,90.535,90.535,90.512,90.512,69899999.0
2006-01-23 06:22:00,90.535,90.535,90.52,90.52,27100000.0
2006-01-23 06:23:00,90.535,90.538,90.521,90.525,29500000.0
2006-01-23 06:24:00,90.514,90.532,90.514,90.532,53900001.0
2006-01-23 06:25:00,90.506,90.54,90.506,90.535,279199997.0
2006-01-23 06:26:00,90.525,90.54,90.525,90.54,30400001.0
2006-01-23 06:27:00,90.535,90.54,90.517,90.525,213099999.0
2006-01-23 06:28:00,90.54,90.54,90.503,90.503,171099999.0
2006-01-23 06:29:00,90.52,90.535,90.52,90.535,8000000.0
2006-01-23 06:30:00,90.535,90.54,90.515,90.527,166499998.0
2006-01-23 06:31:00,90.518,90.535,90.511,90.53,168900000.0
2006-01-23 06:32:00,90.53,90.53,90.51,90.51,35599998.0
2006-01-23 06:33:00,90.518,90.54,90.51,90.54,218700002.0
2006-01-23 06:34:00,90.535,90.535,90.52,90.52,4300000.0
2006-01-23 06:35:00,90.529,90.545,90.509,90.521,163199999.0
2006-01-23 06:36:00,90.52,90.54,90.52,90.535,104699999.0
2006-01-23 06:37:00,90.54,90.54,90.51,90.51,119100000.0
2006-01-23 06:38:00,90.535,90.535,90.504,90.504,65900001.0
2006-01-23 06:39:00,90.535,90.535,90.52,90.52,66000000.0
2006-01-23 06:40:00,90.48,90.49,90.458,90.47,158899996.0
2006-01-23 06:41:00,90.465,90.497,90.459,90.483,218799997.0
2006-01-23 06:42:00,90.497,90.51,90.458,90.464,239699995.0
2006-01-23 06:43:00,90.5,90.501,90.472,90.479,293599997.0
2006-01-23 06:44:00,90.47,90.501,90.46,90.479,259099999.0
2006-01-23 06:45:00,90.469,90.5,90.45,90.476,144299997.0
2006-01-23 06:46:00,90.478,90.526,90.478,90.52,344600007.0
2006-01-23 06:47:00,90.504,90.52,90.472,90.52,140499996.0
2006-01-23 06:48:00,90.506,90.533,90.481,90.507,265099996.0
2006-01-23 06:49:00,90.512,90.54,90.496,90.512,278100002.0
2006-01-23 06:50:00,90.52,90.542,90.503,90.503,285800000.0
2006-01-23 06:51:00,90.513,90.558,90.508,90.545,333399996.0
2006-01-23 06:52:00,90.531,90.566,90.519,90.541,203899998.0
2006-01-23 06:53:00,90.571,90.571,90.533,90.547,191300000.0
2006-01-23 06:54:00,90.549,90.577,90.528,90.533,337099999.0
2006-01-23 06:55:00,90.556,90.575,90.545,90.564,226799998.0
2006-01-23 06:56:00,90.54,90.575,90.525,90.538,223400002.0
2006-01-23 06:57:00,90.558,90.578,90.537,90.545,445199998.0
2006-01-23 06:58:00,90.547,90.583,90.535,90.556,224599997.0
2006-01-23 06:59:00,90.562,90.575,90.531,90.535,184199995.0
2006-01-23 07:00:00,90.528,90.558,90.518,90.534,255299997.0
2006-01-23 07:01:00,90.524,90.558,90.516,90.546,286799997.0
2006-01-23 07:02:00,90.521,90.569,90.512,90.538,157999999.0
2006-01-23 07:03:00,90.538,90.542,90.518,90.518,157799999.0
2006-01-23 07:04:00,90.546,90.558,90.533,90.545,139899999.0
2006-01-23 07:05:00,90.555,90.555,90.534,90.538,257399999.0
2006-01-23 07:06:00,90.562,90.562,90.535,90.537,184200001.0
2006-01-23 07:07:00,90.542,90.555,90.535,90.536,205600000.0
2006-01-23 07:08:00,90.553,90.555,90.531,90.531,93300001.0
2006-01-23 07:09:00,90.559,90.57,90.541,90.545,144000002.0
2006-01-23 07:10:00,90.545,90.557,90.534,90.547,94100000.0
2006-01-23 07:11:00,90.543,90.563,90.543,90.551,56700001.0
2006-01-23 07:12:00,90.563,90.573,90.547,90.547,252399998.0
2006-01-23 07:13:00,90.56,90.565,90.535,90.546,215100000.0
2006-01-23 07:14:00,90.546,90.56,90.531,90.537,357399998.0
2006-01-23 07:15:00,90.56,90.56,90.539,90.548,83299999.0
2006-01-23 07:16:00,90.552,90.564,90.529,90.546,251700000.0
2006-01-23 07:17:00,90.554,90.569,90.539,90.55,196300000.0
2006-01-23 07:18:00,90.566,90.566,90.539,90.553,149199998.0
2006-01-23 07:19:00,90.546,90.587,90.546,90.587,263000000.0
2006-01-23 07:20:00,90.583,90.604,90.571,90.59,246899997.0
2006-01-23 07:21:00,90.595,90.605,90.58,90.588,280999993.0
2006-01-23 07:22:00,90.573,90.591,90.567,90.584,39300000.0
2006-01-23 07:23:00,90.594,90.61,90.57,90.604,294799996.0
2006-01-23 07:24:00,90.59,90.61,90.59,90.61,250999999.0
2006-01-23 07:25:00,90.594,90.61,90.59,90.605,258800000.0
2006-01-23 07:26:00,90.598,90.61,90.574,90.61,244499998.0
2006-01-23 07:27:00,90.579,90.61,90.579,90.599,204299998.0
2006-01-23 07:28:00,90.575,90.592,90.572,90.587,184200000.0
2006-01-23 07:29:00,90.573,90.595,90.57,90.585,252000000.0
2006-01-23 07:30:00,90.583,90.594,90.567,90.57,301799997.0
2006-01-23 07:31:00,90.583,90.583,90.558,90.558,34500000.0
2006-01-23 07:32:00,90.572,90.574,90.55,90.551,221600000.0
2006-01-23 07:33:00,90.555,90.572,90.537,90.547,255200001.0
2006-01-23 07:34:00,90.53,90.563,90.53,90.563,133300001.0
2006-01-23 07:35:00,90.565,90.57,90.543,90.556,310899996.0
2006-01-23 07:36:00,90.565,90.575,90.55,90.567,70199999.0
2006-01-23 07:37:00,90.573,90.576,90.551,90.562,261700001.0
2006-01-23 07:38:00,90.567,90.59,90.551,90.575,162899998.0
2006-01-23 07:39:00,90.592,90.597,90.574,90.574,302499998.0
2006-01-23 07:40:00,90.567,90.584,90.567,90.584,28900000.0
2006-01-23 07:41:00,90.592,90.6,90.579,90.585,172099999.0
2006-01-23 07:42:00,90.587,90.605,90.574,90.589,265999997.0
2006-01-23 07:43:00,90.578,90.603,90.577,90.585,209800002.0
2006-01-23 07:44:00,90.599,90.608,90.58,90.603,109199997.0
2006-01-23 07:45:00,90.578,90.615,90.578,90.605,314599996.0
2006-01-23 07:46:00,90.6,90.621,90.581,90.6,243599996.0
2006-01-23 07:47:00,90.604,90.62,90.591,90.607,208200000.0
2006-01-23 07:48:00,90.622,90.622,90.6,90.6,196199998.0
2006-01-23 07:49:00,90.607,90.629,90.607,90.62,278199999.0
2006-01-23 07:50:00,90.598,90.622,90.597,90.622,137100000.0
2006-01-23 07:51:00,90.618,90.633,90.61,90.633,184800000.0
2006-01-23 07:52:00,90.632,90.641,90.611,90.614,206199996.0
2006-01-23 07:53:00,90.614,90.639,90.609,90.624,262000001.0
2006-01-23 07:54:00,90.617,90.638,90.617,90.635,125400000.0
2006-01-23 07:55:00,90.624,90.637,90.61,90.626,222999998.0
2006-01-23 07:56:00,90.603,90.621,90.599,90.62,249299998.0
2006-01-23 07:57:00,90.599,90.639,90.599,90.639,372999997.0
2006-01-23 07:58:00,90.642,90.649,90.622,90.622,96600000.0
2006-01-23 07:59:00,90.608,90.633,90.606,90.626,297100004.0
2006-01-23 08:00:00,90.602,90.621,90.595,90.605,276300001.0
2006-01-23 08:01:00,90.597,90.615,90.588,90.608,250200000.0
2006-01-23 08:02:00,90.615,90.615,90.589,90.596,117300000.0
2006-01-23 08:03:00,90.603,90.607,90.581,90.583,345999992.0
2006-01-23 08:04:00,90.608,90.623,90.602,90.608,181899999.0
2006-01-23 08:05:00,90.607,90.652,90.607,90.646,152700000.0
2006-01-23 08:06:00,90.633,90.661,90.631,90.651,361900001.0
2006-01-23 08:07:00,90.627,90.662,90.626,90.639,223999996.0
2006-01-23 08:08:00,90.628,90.656,90.628,90.65,268700000.0
2006-01-23 08:09:00,90.652,90.667,90.632,90.657,170600000.0
2006-01-23 08:10:00,90.663,90.674,90.648,90.667,144099999.0
2006-01-23 08:11:00,90.646,90.673,90.64,90.651,181300000.0
2006-01-23 08:12:00,90.643,90.661,90.632,90.645,154600001.0
2006-01-23 08:13:00,90.652,90.652,90.593,90.61,199799998.0
2006-01-23 08:14:00,90.605,90.618,90.592,90.605,339399999.0
2006-01-23 08:15:00,90.594,90.607,90.571,90.59,141500000.0
2006-01-23 08:16:00,90.588,90.608,90.569,90.592,227399997.0
2006-01-23 08:17:00,90.609,90.616,90.584,90.591,252400000.0
2006-01-23 08:18:00,90.596,90.631,90.596,90.615,195000002.0
2006-01-23 08:19:00,90.616,90.626,90.588,90.606,218399998.0
2006-01-23 08:20:00,90.615,90.62,90.595,90.595,125399997.0
2006-01-23 08:21:00,90.616,90.622,90.598,90.599,292499998.0
2006-01-23 08:22:00,90.616,90.627,90.586,90.586,180500001.0
2006-01-23 08:23:00,90.598,90.605,90.582,90.602,244100001.0
2006-01-23 08:24:00,90.582,90.595,90.565,90.585,209399997.0
2006-01-23 08:25:00,90.588,90.588,90.561,90.565,197199998.0
2006-01-23 08:26:00,90.547,90.582,90.54,90.582,335199996.0
2006-01-23 08:27:00,90.584,90.6,90.563,90.566,448400004.0
2006-01-23 08:28:00,90.552,90.577,90.552,90.573,307299996.0
2006-01-23 08:29:00,90.562,90.587,90.552,90.561,174699999.0
2006-01-23 08:30:00,90.561,90.575,90.539,90.564,192900002.0
2006-01-23 08:31:00,90.569,90.578,90.548,90.57,166600000.0
2006-01-23 08:32:00,90.576,90.591,90.567,90.591,145799998.0
2006-01-23 08:33:00,90.59,90.601,90.571,90.589,107499999.0
2006-01-23 08:34:00,90.569,90.589,90.554,90.57,241099998.0
2006-01-23 08:35:00,90.557,90.582,90.557,90.58,179799998.0
2006-01-23 08:36:00,90.578,90.592,90.557,90.557,353299999.0
2006-01-23 08:37:00,90.544,90.57,90.541,90.544,334100000.0
2006-01-23 08:38:00,90.541,90.569,90.541,90.569,118200000.0
2006-01-23 08:39:00,90.561,90.574,90.544,90.557,180299998.0
2006-01-23 08:40:00,90.555,90.568,90.546,90.558,231700002.0
2006-01-23 08:41:00,90.543,90.564,90.543,90.563,155999997.0
2006-01-23 08:42:00,90.564,90.564,90.531,90.543,317200001.0
2006-01-23 08:43:00,90.534,90.565,90.532,90.565,224000000.0
2006-01-23 08:44:00,90.577,90.577,90.539,90.539,144300003.0
2006-01-23 08:45:00,90.564,90.576,90.556,90.573,251600002.0
2006-01-23 08:46:00,90.567,90.57,90.548,90.548,112500000.0
2006-01-23 08:47:00,90.563,90.572,90.548,90.55,160800000.0
2006-01-23 08:48:00,90.564,90.577,90.545,90.553,423899999.0
2006-01-23 08:49:00,90.547,90.58,90.547,90.58,301699998.0
2006-01-23 08:50:00,90.546,90.581,90.546,90.568,132700002.0
2006-01-23 08:51:00,90.559,90.591,90.534,90.56,198099998.0
2006-01-23 08:52:00,90.566,90.58,90.563,90.58,57200000.0
2006-01-23 08:53:00,90.587,90.587,90.552,90.556,246099999.0
2006-01-23 08:54:00,90.558,90.575,90.557,90.557,173699999.0
2006-01-23 08:55:00,90.574,90.589,90.559,90.562,172900002.0
2006-01-23 08:56:00,90.575,90.575,90.54,90.54,208000001.0
2006-01-23 08:57:00,90.567,90.577,90.548,90.565,277199999.0
2006-01-23 08:58:00,90.588,90.596,90.576,90.58,140500000.0
2006-01-23 08:59:00,90.59,90.602,90.572,90.585,152800002.0
2006-01-23 09:00:00,90.608,90.613,90.58,90.605,330599999.0
2006-01-23 09:01:00,90.605,90.613,90.589,90.591,231700001.0
2006-01-23 09:02:00,90.596,90.615,90.589,90.609,227100000.0
2006-01-23 09:03:00,90.591,90.605,90.575,90.588,218099999.0
2006-01-23 09:04:00,90.583,90.595,90.564,90.571,156899997.0
2006-01-23 09:05:00,90.584,90.598,90.566,90.594,207299998.0
2006-01-23 09:06:00,90.586,90.606,90.573,90.606,265899996.0
2006-01-23 09:07:00,90.62,90.637,90.607,90.609,257699999.0
2006-01-23 09:08:00,90.621,90.656,90.6,90.632,288599996.0
2006-01-23 09:09:00,90.649,90.654,90.626,90.64,196199999.0
2006-01-23 09:10:00,90.652,90.671,90.645,90.657,143800001.0
2006-01-23 09:11:00,90.662,90.689,90.659,90.674,135200001.0
2006-01-23 09:12:00,90.685,90.702,90.664,90.687,228600004.0
2006-01-23 09:13:00,90.692,90.709,90.689,90.702,237800000.0
2006-01-23 09:14:00,90.687,90.687,90.664,90.685,205899996.0
2006-01-23 09:15:00,90.69,90.69,90.652,90.652,186399997.0
2006-01-23 09:16:00,90.677,90.689,90.659,90.68,161499998.0
2006-01-23 09:17:00,90.665,90.683,90.65,90.672,357700000.0
2006-01-23 09:18:00,90.669,90.687,90.652,90.666,221499998.0
2006-01-23 09:19:00,90.673,90.706,90.673,90.702,191000002.0
2006-01-23 09:20:00,90.694,90.707,90.677,90.695,408199996.0
2006-01-23 09:21:00,90.664,90.685,90.622,90.632,271200001.0
2006-01-23 09:22:00,90.625,90.643,90.611,90.627,237499999.0
2006-01-23 09:23:00,90.622,90.645,90.619,90.637,207599998.0
2006-01-23 09:24:00,90.641,90.663,90.639,90.639,218999998.0
2006-01-23 09:25:00,90.65,90.655,90.62,90.636,268899999.0
2006-01-23 09:26:00,90.647,90.673,90.647,90.673,33899999.0
2006-01-23 09:27:00,90.66,90.677,90.618,90.618,225499996.0
2006-01-23 09:28:00,90.62,90.62,90.583,90.583,293099999.0
2006-01-23 09:29:00,90.608,90.612,90.584,90.587,207600000.0
2006-01-23 09:30:00,90.569,90.603,90.565,90.579,150200000.0
2006-01-23 09:31:00,90.583,90.583,90.553,90.564,72300000.0
2006-01-23 09:32:00,90.548,90.586,90.548,90.586,233700003.0
2006-01-23 09:33:00,90.577,90.591,90.568,90.58,230600000.0
2006-01-23 09:34:00,90.554,90.589,90.554,90.586,249499997.0
2006-01-23 09:35:00,90.558,90.585,90.558,90.575,144799999.0
2006-01-23 09:36:00,90.567,90.584,90.54,90.549,219699999.0
2006-01-23 09:37:00,90.53,90.555,90.521,90.545,352200001.0
2006-01-23 09:38:00,90.535,90.556,90.534,90.549,240400000.0
2006-01-23 09:39:00,90.522,90.544,90.517,90.521,328100003.0
2006-01-23 09:40:00,90.534,90.546,90.518,90.518,227500001.0
2006-01-23 09:41:00,90.531,90.531,90.491,90.504,313099999.0
2006-01-23 09:42:00,90.52,90.541,90.499,90.531,188600004.0
2006-01-23 09:43:00,90.517,90.546,90.515,90.546,149900001.0
2006-01-23 09:44:00,90.538,90.551,90.527,90.53,275999999.0
2006-01-23 09:45:00,90.559,90.584,90.556,90.584,236200003.0
2006-01-23 09:46:00,90.588,90.618,90.57,90.598,255699996.0
2006-01-23 09:47:00,90.604,90.63,90.601,90.62,255699999.0
2006-01-23 09:48:00,90.615,90.625,90.594,90.611,247899998.0
2006-01-23 09:49:00,90.629,90.635,90.611,90.611,209999998.0
2006-01-23 09:50:00,90.638,90.647,90.623,90.628,276300001.0
2006-01-23 09:51:00,90.618,90.652,90.618,90.63,216199998.0
2006-01-23 09:52:00,90.638,90.666,90.638,90.654,153199997.0
2006-01-23 09:53:00,90.645,90.672,90.637,90.646,228199995.0
2006-01-23 09:54:00,90.662,90.675,90.654,90.666,67700000.0
2006-01-23 09:55:00,90.661,90.675,90.64,90.652,218300000.0
2006-01-23 09:56:00,90.666,90.676,90.652,90.656,250199996.0
2006-01-23 09:57:00,90.654,90.654,90.629,90.631,239299998.0
2006-01-23 09:58:00,90.607,90.641,90.607,90.631,191699995.0
2006-01-23 09:59:00,90.644,90.648,90.621,90.621,163699998.0
2006-01-23 10:00:00,90.629,90.657,90.628,90.634,214800005.0
2006-01-23 10:01:00,90.646,90.672,90.62,90.64,192400000.0
2006-01-23 10:02:00,90.649,90.65,90.624,90.65,201299999.0
2006-01-23 10:03:00,90.635,90.651,90.624,90.643,212500001.0
2006-01-23 10:04:00,90.637,90.652,90.63,90.64,175000001.0
2006-01-23 10:05:00,90.608,90.628,90.593,90.608,105799999.0
2006-01-23 10:06:00,90.608,90.624,90.597,90.619,210699997.0
2006-01-23 10:07:00,90.612,90.623,90.595,90.601,157399998.0
2006-01-23 10:08:00,90.596,90.634,90.581,90.614,238400000.0
2006-01-23 10:09:00,90.637,90.64,90.621,90.621,63200001.0
2006-01-23 10:10:00,90.6,90.612,90.578,90.605,300199994.0
2006-01-23 10:11:00,90.604,90.605,90.586,90.592,157499999.0
2006-01-23 10:12:00,90.575,90.603,90.568,90.584,263599997.0
2006-01-23 10:13:00,90.59,90.607,90.588,90.589,118000001.0
2006-01-23 10:14:00,90.583,90.605,90.569,90.584,128800003.0
2006-01-23 10:15:00,90.612,90.623,90.596,90.617,273899998.0
2006-01-23 10:16:00,90.591,90.625,90.591,90.616,153600001.0
2006-01-23 10:17:00,90.611,90.626,90.591,90.611,307100000.0
2006-01-23 10:18:00,90.583,90.601,90.576,90.588,153400000.0
2006-01-23 10:19:00,90.564,90.59,90.564,90.583,285199997.0
2006-01-23 10:20:00,90.582,90.597,90.557,90.582,296500002.0
2006-01-23 10:21:00,90.566,90.615,90.566,90.602,304599997.0
2006-01-23 10:22:00,90.617,90.617,90.584,90.606,366100000.0
2006-01-23 10:23:00,90.605,90.621,90.587,90.587,123000000.0
2006-01-23 10:24:00,90.593,90.633,90.593,90.633,150599997.0
2006-01-23 10:25:00,90.629,90.629,90.608,90.612,187300000.0
2006-01-23 10:26:00,90.628,90.632,90.601,90.601,103099999.0
2006-01-23 10:27:00,90.62,90.638,90.608,90.613,179899996.0
2006-01-23 10:28:00,90.595,90.614,90.586,90.605,122199998.0
2006-01-23 10:29:00,90.587,90.608,90.584,90.603,328599997.0
2006-01-23 10:30:00,90.589,90.61,90.578,90.595,166699998.0
2006-01-23 10:31:00,90.574,90.6,90.551,90.593,330800004.0
2006-01-23 10:32:00,90.562,90.594,90.562,90.594,194199999.0
2006-01-23 10:33:00,90.602,90.604,90.574,90.574,238699997.0
2006-01-23 10:34:00,90.576,90.598,90.576,90.594,301100000.0
2006-01-23 10:35:00,90.591,90.591,90.561,90.561,163899996.0
2006-01-23 10:36:00,90.567,90.579,90.552,90.555,325800006.0
2006-01-23 10:37:00,90.541,90.566,90.537,90.561,303500000.0
2006-01-23 10:38:00,90.552,90.577,90.545,90.563,198400000.0
2006-01-23 10:39:00,90.565,90.565,90.544,90.548,119600001.0
2006-01-23 10:40:00,90.532,90.553,90.53,90.548,213999998.0
2006-01-23 10:41:00,90.541,90.541,90.503,90.503,175399999.0
2006-01-23 10:42:00,90.519,90.544,90.503,90.528,248099997.0
2006-01-23 10:43:00,90.525,90.548,90.521,90.537,332299996.0
2006-01-23 10:44:00,90.538,90.54,90.501,90.501,319999997.0
2006-01-23 10:45:00,90.516,90.528,90.507,90.528,322799995.0
2006-01-23 10:46:00,90.528,90.536,90.506,90.536,247699998.0
2006-01-23 10:47:00,90.536,90.565,90.533,90.565,285900002.0
2006-01-23 10:48:00,90.559,90.568,90.543,90.566,200200003.0
2006-01-23 10:49:00,90.568,90.579,90.546,90.547,192400001.0
2006-01-23 10:50:00,90.57,90.57,90.539,90.539,103100000.0
2006-01-23 10:51:00,90.553,90.588,90.546,90.574,208000000.0
2006-01-23 10:52:00,90.561,90.587,90.55,90.562,127299998.0
2006-01-23 10:53:00,90.565,90.576,90.552,90.552,150699998.0
2006-01-23 10:54:00,90.561,90.584,90.52,90.576,326199998.0
2006-01-23 10:55:00,90.563,90.585,90.555,90.579,260200001.0
2006-01-23 10:56:00,90.578,90.584,90.558,90.572,252400001.0
2006-01-23 10:57:00,90.566,90.59,90.565,90.579,293500001.0
2006-01-23 10:58:00,90.565,90.596,90.564,90.59,266599996.0
2006-01-23 10:59:00,90.559,90.559,90.495,90.495,155900000.0
2006-01-23 11:00:00,90.503,90.524,90.493,90.501,157300002.0
2006-01-23 11:01:00,90.537,90.555,90.524,90.552,257100005.0
2006-01-23 11:02:00,90.557,90.565,90.526,90.53,247199999.0
2006-01-23 11:03:00,90.538,90.552,90.516,90.534,156000000.0
2006-01-23 11:04:00,90.541,90.564,90.536,90.549,200499999.0
2006-01-23 11:05:00,90.532,90.578,90.532,90.562,327900002.0
2006-01-23 11:06:00,90.569,90.599,90.565,90.585,156900000.0
2006-01-23 11:07:00,90.577,90.59,90.569,90.585,178800000.0
2006-01-23 11:08:00,90.569,90.586,90.553,90.573,199099999.0
2006-01-23 11:09:00,90.561,90.588,90.561,90.588,113700000.0
2006-01-23 11:10:00,90.573,90.597,90.573,90.594,192999997.0
2006-01-23 11:11:00,90.591,90.605,90.571,90.59,436799998.0
2006-01-23 11:12:00,90.602,90.61,90.585,90.598,309599997.0
2006-01-23 11:13:00,90.59,90.59,90.566,90.574,180599999.0
2006-01-23 11:14:00,90.584,90.603,90.579,90.595,354800000.0
2006-01-23 11:15:00,90.597,90.632,90.582,90.611,376200002.0
2006-01-23 11:16:00,90.633,90.637,90.605,90.605,172899998.0
2006-01-23 11:17:00,90.61,90.616,90.594,90.597,217799998.0
2006-01-23 11:18:00,90.582,90.602,90.574,90.596,205500000.0
2006-01-23 11:19:00,90.581,90.605,90.581,90.593,127200002.0
2006-01-23 11:20:00,90.562,90.58,90.544,90.562,299500001.0
2006-01-23 11:21:00,90.545,90.561,90.536,90.548,157600001.0
2006-01-23 11:22:00,90.549,90.56,90.536,90.547,210500001.0
2006-01-23 11:23:00,90.547,90.577,90.547,90.574,139200000.0
2006-01-23 11:24:00,90.585,90.598,90.571,90.585,216199999.0
2006-01-23 11:25:00,90.596,90.596,90.566,90.571,159999999.0
2006-01-23 11:26:00,90.581,90.594,90.566,90.578,245099999.0
2006-01-23 11:27:00,90.578,90.586,90.559,90.559,271999998.0
2006-01-23 11:28:00,90.558,90.581,90.55,90.573,172799999.0
2006-01-23 11:29:00,90.55,90.574,90.542,90.562,223199998.0
2006-01-23 11:30:00,90.555,90.562,90.541,90.545,274300000.0
2006-01-23 11:31:00,90.544,90.546,90.514,90.516,224600003.0
2006-01-23 11:32:00,90.528,90.539,90.5,90.522,230899999.0
2006-01-23 11:33:00,90.537,90.539,90.502,90.502,256500002.0
2006-01-23 11:34:00,90.489,90.533,90.486,90.519,355999997.0
2006-01-23 11:35:00,90.501,90.527,90.483,90.514,119099999.0
2006-01-23 11:36:00,90.497,90.52,90.465,90.483,211599999.0
2006-01-23 11:37:00,90.5,90.541,90.5,90.532,251499997.0
2006-01-23 11:38:00,90.541,90.573,90.532,90.549,295000001.0
2006-01-23 11:39:00,90.563,90.573,90.515,90.515,299200001.0
2006-01-23 11:40:00,90.5,90.521,90.488,90.52,332899999.0
2006-01-23 11:41:00,90.518,90.518,90.485,90.489,324099998.0
2006-01-23 11:42:00,90.502,90.537,90.498,90.537,154399999.0
2006-01-23 11:43:00,90.549,90.567,90.538,90.545,212600001.0
2006-01-23 11:44:00,90.562,90.567,90.541,90.544,278999996.0
2006-01-23 11:45:00,90.552,90.563,90.535,90.555,325700002.0
2006-01-23 11:46:00,90.547,90.565,90.527,90.532,291199999.0
2006-01-23 11:47:00,90.533,90.535,90.511,90.523,245799996.0
2006-01-23 11:48:00,90.514,90.514,90.468,90.472,169099997.0
2006-01-23 11:49:00,90.482,90.512,90.466,90.47,312400002.0
2006-01-23 11:50:00,90.508,90.521,90.487,90.496,185100001.0
2006-01-23 11:51:00,90.5,90.527,90.498,90.51,241200004.0
2006-01-23 11:52:00,90.515,90.515,90.487,90.488,190199997.0
2006-01-23 11:53:00,90.485,90.504,90.477,90.5,220300000.0
2006-01-23 11:54:00,90.483,90.504,90.452,90.462,152800001.0
2006-01-23 11:55:00,90.458,90.487,90.458,90.484,220999997.0
2006-01-23 11:56:00,90.488,90.503,90.464,90.487,111900000.0
2006-01-23 11:57:00,90.501,90.501,90.476,90.476,207100001.0
2006-01-23 11:58:00,90.483,90.511,90.466,90.487,249599997.0
2006-01-23 11:59:00,90.482,90.512,90.469,90.478,203599998.0
2006-01-23 12:00:00,90.472,90.52,90.471,90.52,328699996.0
2006-01-23 12:01:00,90.502,90.522,90.486,90.493,134500002.0
2006-01-23 12:02:00,90.476,90.509,90.46,90.509,155399999.0
2006-01-23 12:03:00,90.493,90.523,90.486,90.518,206199996.0
2006-01-23 12:04:00,90.503,90.522,90.5,90.506,223100000.0
2006-01-23 12:05:00,90.494,90.513,90.488,90.5,173000000.0
2006-01-23 12:06:00,90.484,90.506,90.48,90.495,221699998.0
2006-01-23 12:07:00,90.468,90.494,90.468,90.493,410399997.0
2006-01-23 12:08:00,90.492,90.495,90.475,90.476,237800001.0
2006-01-23 12:09:00,90.476,90.5,90.475,90.5,367399995.0
2006-01-23 12:10:00,90.49,90.526,90.489,90.523,219699996.0
2006-01-23 12:11:00,90.525,90.55,90.507,90.529,116599999.0
2006-01-23 12:12:00,90.527,90.559,90.522,90.542,300600001.0
2006-01-23 12:13:00,90.546,90.562,90.534,90.55,219399998.0
2006-01-23 12:14:00,90.548,90.56,90.54,90.56,285199996.0
2006-01-23 12:15:00,90.561,90.564,90.534,90.537,183600002.0
2006-01-23 12:16:00,90.516,90.541,90.516,90.535,176600001.0
2006-01-23 12:17:00,90.522,90.549,90.512,90.531,261099998.0
2006-01-23 12:18:00,90.538,90.548,90.498,90.498,205700001.0
2006-01-23 12:19:00,90.507,90.533,90.503,90.517,184800001.0
2006-01-23 12:20:00,90.515,90.525,90.498,90.499,296099999.0
2006-01-23 12:21:00,90.497,90.512,90.477,90.486,284399998.0
2006-01-23 12:22:00,90.477,90.502,90.477,90.493,197300002.0
2006-01-23 12:23:00,90.482,90.509,90.472,90.509,98799999.0
2006-01-23 12:24:00,90.514,90.519,90.496,90.506,281899997.0
2006-01-23 12:25:00,90.5,90.533,90.5,90.52,132700001.0
2006-01-23 12:26:00,90.528,90.54,90.51,90.53,133399999.0
2006-01-23 12:27:00,90.535,90.537,90.515,90.515,194499999.0
2006-01-23 12:28:00,90.523,90.535,90.504,90.512,272599999.0
2006-01-23 12:29:00,90.531,90.544,90.515,90.528,366399994.0
2006-01-23 12:30:00,90.525,90.53,90.505,90.507,190099999.0
2006-01-23 12:31:00,90.535,90.549,90.524,90.549,129200000.0
2006-01-23 12:32:00,90.544,90.567,90.538,90.567,222199998.0
2006-01-23 12:33:00,90.575,90.588,90.562,90.57,108300000.0
2006-01-23 12:34:00,90.578,90.598,90.575,90.575,166700002.0
2006-01-23 12:35:00,90.574,90.594,90.56,90.576,311099994.0
2006-01-23 12:36:00,90.565,90.572,90.54,90.54,208399998.0
2006-01-23 12:37:00,90.551,90.585,90.532,90.569,244699998.0
2006-01-23 12:38:00,90.585,90.6,90.573,90.589,267199998.0
2006-01-23 12:39:00,90.568,90.6,90.566,90.6,224600003.0
2006-01-23 12:40:00,90.581,90.596,90.568,90.568,237500003.0
2006-01-23 12:41:00,90.58,90.605,90.567,90.589,194999999.0
2006-01-23 12:42:00,90.577,90.596,90.569,90.577,96499997.0
2006-01-23 12:43:00,90.563,90.576,90.555,90.559,367999996.0
2006-01-23 12:44:00,90.571,90.577,90.549,90.555,228099997.0
2006-01-23 12:45:00,90.539,90.576,90.539,90.567,325499997.0
2006-01-23 12:46:00,90.564,90.574,90.541,90.544,175699999.0
2006-01-23 12:47:00,90.536,90.564,90.536,90.558,352700001.0
2006-01-23 12:48:00,90.557,90.574,90.546,90.553,321700000.0
2006-01-23 12:49:00,90.56,90.593,90.56,90.591,219600001.0
2006-01-23 12:50:00,90.607,90.614,90.579,90.597,239200001.0
2006-01-23 12:51:00,90.599,90.628,90.599,90.623,332600003.0
2006-01-23 12:52:00,90.618,90.623,90.601,90.612,257800001.0
2006-01-23 12:53:00,90.599,90.617,90.547,90.578,171600000.0
2006-01-23 12:54:00,90.592,90.612,90.586,90.612,137300000.0
2006-01-23 12:55:00,90.581,90.61,90.573,90.595,216300000.0
2006-01-23 12:56:00,90.583,90.64,90.583,90.637,171099999.0
2006-01-23 12:57:00,90.612,90.627,90.612,90.625,67299998.0
2006-01-23 12:58:00,90.622,90.651,90.611,90.618,249099999.0
2006-01-23 12:59:00,90.637,90.654,90.604,90.604,326199999.0
2006-01-23 13:00:00,90.63,90.63,90.597,90.597,390000001.0
2006-01-23 13:01:00,90.623,90.623,90.595,90.604,218100003.0
2006-01-23 13:02:00,90.603,90.625,90.596,90.609,231599998.0
2006-01-23 13:03:00,90.592,90.621,90.59,90.602,256400004.0
2006-01-23 13:04:00,90.604,90.61,90.585,90.585,329299994.0
2006-01-23 13:05:00,90.594,90.601,90.58,90.581,169600002.0
2006-01-23 13:06:00,90.581,90.612,90.581,90.612,211199998.0
2006-01-23 13:07:00,90.59,90.635,90.59,90.626,301900000.0
2006-01-23 13:08:00,90.629,90.657,90.626,90.646,229799998.0
2006-01-23 13:09:00,90.639,90.653,90.619,90.627,171099999.0
2006-01-23 13:10:00,90.643,90.661,90.633,90.661,202399999.0
2006-01-23 13:11:00,90.667,90.672,90.641,90.66,329200003.0
2006-01-23 13:12:00,90.659,90.669,90.644,90.656,262399999.0
2006-01-23 13:13:00,90.66,90.687,90.658,90.673,177199998.0
2006-01-23 13:14:00,90.675,90.686,90.655,90.655,316100003.0
2006-01-23 13:15:00,90.645,90.671,90.629,90.648,204099997.0
2006-01-23 13:16:00,90.658,90.661,90.639,90.65,181000000.0
2006-01-23 13:17:00,90.66,90.692,90.629,90.659,281699996.0
2006-01-23 13:18:00,90.643,90.67,90.635,90.653,164699998.0
2006-01-23 13:19:00,90.647,90.657,90.625,90.625,319000000.0
2006-01-23 13:20:00,90.614,90.645,90.614,90.628,255499998.0
2006-01-23 13:21:00,90.623,90.648,90.61,90.625,210499999.0
2006-01-23 13:22:00,90.619,90.639,90.619,90.635,336699999.0
2006-01-23 13:23:00,90.633,90.647,90.618,90.635,162700000.0
2006-01-23 13:24:00,90.644,90.652,90.628,90.64,234500000.0
2006-01-23 13:25:00,90.628,90.646,90.623,90.635,291399998.0
2006-01-23 13:26:00,90.637,90.656,90.631,90.65,240200001.0
2006-01-23 13:27:00,90.625,90.646,90.609,90.63,298700002.0
2006-01-23 13:28:00,90.638,90.643,90.58,90.58,236000002.0
2006-01-23 13:29:00,90.582,90.595,90.569,90.595,191699999.0
2006-01-23 13:30:00,90.575,90.598,90.552,90.598,163299998.0
2006-01-23 13:31:00,90.607,90.611,90.584,90.588,189299999.0
2006-01-23 13:32:00,90.567,90.604,90.567,90.604,210199999.0
2006-01-23 13:33:00,90.591,90.612,90.584,90.605,237099997.0
2006-01-23 13:34:00,90.592,90.604,90.578,90.588,242199998.0
2006-01-23 13:35:00,90.598,90.605,90.584,90.593,324400000.0
2006-01-23 13:36:00,90.598,90.607,90.578,90.592,218799996.0
2006-01-23 13:37:00,90.614,90.619,90.591,90.605,184999999.0
2006-01-23 13:38:00,90.627,90.638,90.606,90.606,310200001.0
2006-01-23 13:39:00,90.642,90.642,90.613,90.625,272599999.0
2006-01-23 13:40:00,90.632,90.634,90.604,90.604,244299998.0
2006-01-23 13:41:00,90.595,90.611,90.583,90.6,249400002.0
2006-01-23 13:42:00,90.598,90.601,90.575,90.581,266000001.0
2006-01-23 13:43:00,90.595,90.595,90.569,90.57,295399999.0
2006-01-23 13:44:00,90.59,90.61,90.586,90.599,161099999.0
2006-01-23 13:45:00,90.597,90.611,90.577,90.577,212899999.0
2006-01-23 13:46:00,90.566,90.597,90.566,90.597,174800001.0
2006-01-23 13:47:00,90.598,90.631,90.591,90.625,358999999.0
2006-01-23 13:48:00,90.595,90.613,90.577,90.578,200200000.0
2006-01-23 13:49:00,90.565,90.581,90.56,90.56,211900000.0
2006-01-23 13:50:00,90.577,90.605,90.566,90.591,254399998.0
2006-01-23 13:51:00,90.609,90.609,90.589,90.6,195799996.0
2006-01-23 13:52:00,90.57,90.598,90.57,90.595,163500000.0
2006-01-23 13:53:00,90.577,90.606,90.577,90.6,225299998.0
2006-01-23 13:54:00,90.586,90.616,90.583,90.616,233099997.0
2006-01-23 13:55:00,90.624,90.632,90.617,90.617,76799999.0
2006-01-23 13:56:00,90.639,90.639,90.618,90.623,349500000.0
2006-01-23 13:57:00,90.618,90.632,90.599,90.619,175400000.0
2006-01-23 13:58:00,90.614,90.622,90.591,90.591,202200000.0
2006-01-23 13:59:00,90.603,90.615,90.595,90.615,142400001.0
2006-01-23 14:00:00,90.616,90.622,90.589,90.609,347200000.0
2006-01-23 14:01:00,90.617,90.617,90.581,90.595,267599999.0
2006-01-23 14:02:00,90.587,90.602,90.57,90.588,256000000.0
2006-01-23 14:03:00,90.582,90.6,90.579,90.591,67800000.0
2006-01-23 14:04:00,90.59,90.618,90.589,90.609,321300001.0
2006-01-23 14:05:00,90.62,90.634,90.604,90.604,167600000.0
2006-01-23 14:06:00,90.602,90.633,90.602,90.633,246300001.0
2006-01-23 14:07:00,90.632,90.632,90.599,90.599,210699997.0
2006-01-23 14:08:00,90.613,90.613,90.589,90.597,213399998.0
2006-01-23 14:09:00,90.601,90.62,90.597,90.609,153499998.0
2006-01-23 14:10:00,90.608,90.627,90.582,90.612,238299996.0
2006-01-23 14:11:00,90.615,90.615,90.582,90.591,166600000.0
2006-01-23 14:12:00,90.606,90.609,90.584,90.584,159300000.0
2006-01-23 14:13:00,90.599,90.61,90.581,90.601,241000001.0
2006-01-23 14:14:00,90.618,90.618,90.602,90.602,64300000.0
2006-01-23 14:15:00,90.623,90.626,90.598,90.606,247999997.0
2006-01-23 14:16:00,90.585,90.607,90.585,90.589,374199999.0
2006-01-23 14:17:00,90.584,90.602,90.58,90.595,77800000.0
2006-01-23 14:18:00,90.583,90.597,90.556,90.584,230200002.0
2006-01-23 14:19:00,90.594,90.6,90.57,90.573,138099999.0
2006-01-23 14:20:00,90.584,90.584,90.549,90.558,193300003.0
2006-01-23 14:21:00,90.563,90.576,90.545,90.569,237100001.0
2006-01-23 14:22:00,90.557,90.564,90.536,90.541,307700003.0
2006-01-23 14:23:00,90.552,90.556,90.52,90.527,333200002.0
2006-01-23 14:24:00,90.539,90.561,90.526,90.549,238300001.0
2006-01-23 14:25:00,90.529,90.552,90.519,90.548,141800002.0
2006-01-23 14:26:00,90.534,90.558,90.527,90.545,118900000.0
2006-01-23 14:27:00,90.546,90.557,90.531,90.548,157099997.0
2006-01-23 14:28:00,90.556,90.562,90.542,90.542,117299999.0
2006-01-23 14:29:00,90.577,90.606,90.575,90.606,389200001.0
2006-01-23 14:30:00,90.585,90.603,90.557,90.593,201399997.0
2006-01-23 14:31:00,90.574,90.62,90.559,90.619,354299999.0
2006-01-23 14:32:00,90.612,90.635,90.596,90.604,236600001.0
2006-01-23 14:33:00,90.612,90.62,90.597,90.602,162699994.0
2006-01-23 14:34:00,90.597,90.621,90.584,90.602,259099999.0
2006-01-23 14:35:00,90.595,90.621,90.586,90.588,285200001.0
2006-01-23 14:36:00,90.569,90.63,90.569,90.63,200699997.0
2006-01-23 14:37:00,90.65,90.675,90.628,90.675,248200000.0
2006-01-23 14:38:00,90.676,90.691,90.646,90.646,121500000.0
2006-01-23 14:39:00,90.671,90.719,90.669,90.698,191900001.0
2006-01-23 14:40:00,90.729,90.729,90.705,90.715,180000002.0
2006-01-23 14:41:00,90.709,90.709,90.682,90.689,184899999.0
2006-01-23 14:42:00,90.701,90.704,90.687,90.693,76200001.0
2006-01-23 14:43:00,90.701,90.704,90.683,90.69,228599998.0
2006-01-23 14:44:00,90.67,90.695,90.666,90.695,165399998.0
2006-01-23 14:45:00,90.686,90.696,90.67,90.688,285499997.0
2006-01-23 14:46:00,90.675,90.684,90.655,90.671,202699998.0
2006-01-23 14:47:00,90.651,90.669,90.621,90.653,208899999.0
2006-01-23 14:48:00,90.657,90.67,90.635,90.647,259000002.0
2006-01-23 14:49:00,90.633,90.646,90.612,90.612,152199997.0
2006-01-23 14:50:00,90.627,90.66,90.623,90.647,281000000.0
2006-01-23 14:51:00,90.649,90.657,90.631,90.65,249600003.0
2006-01-23 14:52:00,90.639,90.667,90.638,90.653,298000000.0
2006-01-23 14:53:00,90.63,90.668,90.63,90.664,256300002.0
2006-01-23 14:54:00,90.663,90.668,90.636,90.643,281599999.0
2006-01-23 14:55:00,90.656,90.676,90.647,90.665,303099998.0
2006-01-23 14:56:00,90.651,90.673,90.647,90.662,215500001.0
2006-01-23 14:57:00,90.659,90.675,90.64,90.661,318899998.0
2006-01-23 14:58:00,90.637,90.656,90.624,90.65,217000001.0
2006-01-23 14:59:00,90.657,90.664,90.609,90.657,382500004.0
2006-01-23 15:00:00,90.648,90.664,90.629,90.639,165900001.0
2006-01-23 15:01:00,90.639,90.655,90.621,90.654,260099999.0
2006-01-23 15:02:00,90.657,90.695,90.657,90.695,101100000.0
2006-01-23 15:03:00,90.691,90.708,90.679,90.707,200199998.0
2006-01-23 15:04:00,90.687,90.711,90.687,90.703,302899999.0
2006-01-23 15:05:00,90.7,90.7,90.668,90.684,132700000.0
2006-01-23 15:06:00,90.666,90.687,90.661,90.67,163300000.0
2006-01-23 15:07:00,90.668,90.692,90.659,90.677,245699998.0
2006-01-23 15:08:00,90.668,90.691,90.668,90.672,182600002.0
2006-01-23 15:09:00,90.683,90.706,90.675,90.702,287000000.0
2006-01-23 15:10:00,90.684,90.71,90.665,90.697,205099999.0
2006-01-23 15:11:00,90.716,90.726,90.699,90.699,185900000.0
2006-01-23 15:12:00,90.702,90.716,90.683,90.703,141299998.0
2006-01-23 15:13:00,90.691,90.691,90.668,90.669,244700000.0
2006-01-23 15:14:00,90.673,90.679,90.655,90.655,222100003.0
2006-01-23 15:15:00,90.648,90.686,90.643,90.686,259299998.0
2006-01-23 15:16:00,90.666,90.694,90.663,90.691,257300002.0
2006-01-23 15:17:00,90.693,90.702,90.677,90.688,361600007.0
2006-01-23 15:18:00,90.67,90.695,90.664,90.67,289300000.0
2006-01-23 15:19:00,90.688,90.692,90.661,90.661,204399997.0
2006-01-23 15:20:00,90.665,90.689,90.657,90.681,227899998.0
2006-01-23 15:21:00,90.672,90.69,90.658,90.679,172799998.0
2006-01-23 15:22:00,90.682,90.695,90.631,90.678,222899997.0
2006-01-23 15:23:00,90.691,90.698,90.665,90.669,311500000.0
2006-01-23 15:24:00,90.685,90.701,90.673,90.691,177200001.0
2006-01-23 15:25:00,90.689,90.711,90.688,90.697,260799999.0
2006-01-23 15:26:00,90.698,90.719,90.698,90.715,300399999.0
2006-01-23 15:27:00,90.716,90.728,90.697,90.714,239299997.0
2006-01-23 15:28:00,90.715,90.728,90.702,90.715,258100000.0
2006-01-23 15:29:00,90.683,90.719,90.683,90.719,175500002.0
2006-01-23 15:30:00,90.721,90.732,90.705,90.723,338900004.0
2006-01-23 15:31:00,90.722,90.746,90.706,90.73,240299999.0
2006-01-23 15:32:00,90.732,90.746,90.722,90.745,151799999.0
2006-01-23 15:33:00,90.754,90.754,90.72,90.72,142300001.0
2006-01-23 15:34:00,90.733,90.755,90.728,90.747,441699999.0
2006-01-23 15:35:00,90.726,90.754,90.721,90.754,188800002.0
2006-01-23 15:36:00,90.765,90.772,90.751,90.757,286700002.0
2006-01-23 15:37:00,90.776,90.789,90.753,90.775,264599997.0
2006-01-23 15:38:00,90.749,90.784,90.749,90.768,222700001.0
2006-01-23 15:39:00,90.777,90.792,90.77,90.79,335600001.0
2006-01-23 15:40:00,90.807,90.807,90.769,90.771,197399997.0
2006-01-23 15:41:00,90.742,90.76,90.734,90.755,185000001.0
2006-01-23 15:42:00,90.752,90.784,90.752,90.766,198500001.0
2006-01-23 15:43:00,90.765,90.774,90.747,90.758,211800004.0
2006-01-23 15:44:00,90.746,90.767,90.737,90.755,218499999.0
2006-01-23 15:45:00,90.759,90.767,90.743,90.745,216400000.0
2006-01-23 15:46:00,90.755,90.765,90.737,90.741,313100001.0
2006-01-23 15:47:00,90.734,90.775,90.734,90.765,318699996.0
2006-01-23 15:48:00,90.748,90.766,90.741,90.756,195300000.0
2006-01-23 15:49:00,90.75,90.75,90.718,90.718,289699999.0
2006-01-23 15:50:00,90.713,90.738,90.713,90.73,167400001.0
2006-01-23 15:51:00,90.733,90.748,90.722,90.728,302399998.0
2006-01-23 15:52:00,90.742,90.751,90.719,90.742,360399998.0
2006-01-23 15:53:00,90.74,90.757,90.718,90.757,189800000.0
2006-01-23 15:54:00,90.756,90.756,90.706,90.706,199399997.0
2006-01-23 15:55:00,90.732,90.745,90.72,90.738,151699996.0
2006-01-23 15:56:00,90.728,90.751,90.701,90.741,290699996.0
2006-01-23 15:57:00,90.747,90.757,90.732,90.736,298199998.0
2006-01-23 15:58:00,90.722,90.747,90.72,90.742,257600001.0
2006-01-23 15:59:00,90.746,90.759,90.715,90.752,270799996.0
2006-01-23 16:00:00,90.755,90.767,90.736,90.751,201499998.0
2006-01-23 16:01:00,90.734,90.75,90.721,90.741,188099999.0
2006-01-23 16:02:00,90.74,90.777,90.739,90.777,111100001.0
2006-01-23 16:03:00,90.768,90.791,90.762,90.778,155299997.0
2006-01-23 16:04:00,90.783,90.828,90.783,90.819,268700001.0
2006-01-23 16:05:00,90.8,90.818,90.794,90.814,165900000.0
2006-01-23 16:06:00,90.823,90.823,90.798,90.811,159900000.0
2006-01-23 16:07:00,90.801,90.823,90.796,90.822,140000000.0
2006-01-23 16:08:00,90.812,90.825,90.802,90.82,144199998.0
2006-01-23 16:09:00,90.818,90.818,90.793,90.793,167199997.0
2006-01-23 16:10:00,90.797,90.822,90.791,90.799,306999999.0
2006-01-23 16:11:00,90.815,90.825,90.802,90.817,363899995.0
2006-01-23 16:12:00,90.823,90.823,90.793,90.799,100600000.0
2006-01-23 16:13:00,90.742,90.798,90.742,90.798,44099999.0
2006-01-23 16:14:00,90.784,90.795,90.758,90.781,217699996.0
2006-01-23 16:15:00,90.798,90.798,90.765,90.765,209799997.0
2006-01-23 16:16:00,90.781,90.801,90.771,90.789,159699999.0
2006-01-23 16:17:00,90.781,90.811,90.755,90.782,180299998.0
2006-01-23 16:18:00,90.791,90.805,90.783,90.796,146200002.0
2006-01-23 16:19:00,90.792,90.805,90.774,90.793,260499998.0
2006-01-23 16:20:00,90.777,90.805,90.774,90.805,205999996.0
2006-01-23 16:21:00,90.793,90.811,90.781,90.789,267300001.0
2006-01-23 16:22:00,90.784,90.801,90.775,90.781,211500002.0
2006-01-23 16:23:00,90.77,90.798,90.764,90.779,272800000.0
2006-01-23 16:24:00,90.768,90.784,90.76,90.78,201499997.0
2006-01-23 16:25:00,90.77,90.801,90.768,90.801,218099996.0
2006-01-23 16:26:00,90.776,90.8,90.774,90.8,169099999.0
2006-01-23 16:27:00,90.797,90.805,90.77,90.77,352999998.0
2006-01-23 16:28:00,90.785,90.806,90.772,90.788,199400000.0
2006-01-23 16:29:00,90.789,90.833,90.789,90.833,163699999.0
2006-01-23 16:30:00,90.846,90.849,90.82,90.826,291799997.0
2006-01-23 16:31:00,90.821,90.848,90.817,90.842,288300001.0
2006-01-23 16:32:00,90.833,90.843,90.816,90.816,219400000.0
2006-01-23 16:33:00,90.839,90.852,90.822,90.822,164799998.0
2006-01-23 16:34:00,90.807,90.839,90.802,90.817,115199998.0
2006-01-23 16:35:00,90.813,90.814,90.791,90.791,312199999.0
2006-01-23 16:36:00,90.81,90.816,90.783,90.784,337299998.0
2006-01-23 16:37:00,90.79,90.814,90.784,90.814,231500003.0
2006-01-23 16:38:00,90.811,90.813,90.785,90.785,233100001.0
2006-01-23 16:39:00,90.79,90.818,90.773,90.8,184000000.0
2006-01-23 16:40:00,90.835,90.839,90.81,90.822,278600002.0
2006-01-23 16:41:00,90.815,90.826,90.795,90.814,149599999.0
2006-01-23 16:42:00,90.79,90.823,90.79,90.817,392299995.0
2006-01-23 16:43:00,90.791,90.828,90.791,90.816,303399998.0
2006-01-23 16:44:00,90.816,90.834,90.815,90.833,199999999.0
2006-01-23 16:45:00,90.818,90.833,90.812,90.812,304600003.0
2006-01-23 16:46:00,90.827,90.827,90.794,90.8,161399999.0
2006-01-23 16:47:00,90.826,90.829,90.791,90.791,179300000.0
2006-01-23 16:48:00,90.799,90.824,90.799,90.814,262900001.0
2006-01-23 16:49:00,90.807,90.811,90.788,90.788,301200000.0
2006-01-23 16:50:00,90.789,90.798,90.772,90.789,128200002.0
2006-01-23 16:51:00,90.769,90.793,90.769,90.793,56300000.0
2006-01-23 16:52:00,90.781,90.805,90.768,90.787,232899999.0
2006-01-23 16:53:00,90.789,90.805,90.762,90.777,169800001.0
2006-01-23 16:54:00,90.768,90.78,90.748,90.78,181600000.0
2006-01-23 16:55:00,90.761,90.782,90.757,90.777,299899998.0
2006-01-23 16:56:00,90.782,90.783,90.756,90.759,222799996.0
2006-01-23 16:57:00,90.78,90.79,90.756,90.759,279300001.0
2006-01-23 16:58:00,90.747,90.791,90.747,90.791,147700002.0
2006-01-23 16:59:00,90.792,90.804,90.774,90.776,196400001.0
2006-01-23 17:00:00,90.776,90.823,90.776,90.823,153800001.0
2006-01-23 17:01:00,90.821,90.84,90.797,90.837,166999999.0
2006-01-23 17:02:00,90.824,90.849,90.817,90.844,269800001.0
2006-01-23 17:03:00,90.837,90.853,90.822,90.833,242399998.0
2006-01-23 17:04:00,90.853,90.867,90.84,90.856,262300000.0
2006-01-23 17:05:00,90.877,90.894,90.866,90.866,290300003.0
2006-01-23 17:06:00,90.885,90.929,90.885,90.922,183099999.0
2006-01-23 17:07:00,90.917,90.932,90.912,90.926,144499999.0
2006-01-23 17:08:00,90.905,90.918,90.89,90.905,216800001.0
2006-01-23 17:09:00,90.882,90.903,90.867,90.888,124599999.0
2006-01-23 17:10:00,90.854,90.872,90.852,90.871,252899999.0
2006-01-23 17:11:00,90.872,90.873,90.847,90.85,246200000.0
2006-01-23 17:12:00,90.874,90.879,90.859,90.86,195499999.0
2006-01-23 17:13:00,90.883,90.897,90.86,90.883,265599999.0
2006-01-23 17:14:00,90.881,90.899,90.871,90.898,223499999.0
2006-01-23 17:15:00,90.883,90.891,90.868,90.871,130599999.0
2006-01-23 17:16:00,90.863,90.896,90.859,90.896,183299999.0
2006-01-23 17:17:00,90.881,90.901,90.875,90.894,387100006.0
2006-01-23 17:18:00,90.875,90.898,90.875,90.898,148500000.0
2006-01-23 17:19:00,90.901,90.903,90.875,90.875,352699999.0
2006-01-23 17:20:00,90.89,90.906,90.875,90.899,296599998.0
2006-01-23 17:21:00,90.905,90.913,90.89,90.89,196399998.0
2006-01-23 17:22:00,90.902,90.916,90.882,90.9,203500001.0
2006-01-23 17:23:00,90.905,90.905,90.872,90.886,130999999.0
2006-01-23 17:24:00,90.902,90.908,90.89,90.89,77299999.0
2006-01-23 17:25:00,90.9,90.925,90.894,90.922,143900003.0
2006-01-23 17:26:00,90.927,90.927,90.903,90.903,243900001.0
2006-01-23 17:27:00,90.898,90.922,90.893,90.92,129999998.0
2006-01-23 17:28:00,90.932,90.933,90.909,90.911,225299998.0
2006-01-23 17:29:00,90.917,90.946,90.913,90.945,209200002.0
2006-01-23 17:30:00,90.922,90.942,90.921,90.936,246999995.0
2006-01-23 17:31:00,90.937,90.955,90.923,90.929,145900001.0
2006-01-23 17:32:00,90.95,90.97,90.938,90.955,386200000.0
2006-01-23 17:33:00,90.95,90.972,90.944,90.958,278700002.0
2006-01-23 17:34:00,90.934,90.959,90.931,90.94,187999998.0
2006-01-23 17:35:00,90.957,90.969,90.934,90.949,226099998.0
2006-01-23 17:36:00,90.959,90.975,90.948,90.975,189399999.0
2006-01-23 17:37:00,90.982,90.992,90.964,90.967,316400004.0
2006-01-23 17:38:00,90.965,90.983,90.962,90.979,158500000.0
2006-01-23 17:39:00,90.98,90.983,90.967,90.967,77300001.0
2006-01-23 17:40:00,90.962,90.985,90.962,90.983,374400000.0
2006-01-23 17:41:00,90.974,90.987,90.955,90.956,229699999.0
2006-01-23 17:42:00,90.943,90.962,90.941,90.956,185400000.0
2006-01-23 17:43:00,90.931,90.964,90.931,90.947,370400004.0
2006-01-23 17:44:00,90.946,90.976,90.946,90.976,173699998.0
2006-01-23 17:45:00,90.964,90.982,90.959,90.977,197900001.0
2006-01-23 17:46:00,90.957,90.985,90.957,90.973,250199996.0
2006-01-23 17:47:00,90.978,90.997,90.977,90.997,241200000.0
2006-01-23 17:48:00,90.992,91.002,90.978,90.988,191300001.0
2006-01-23 17:49:00,90.987,91.007,90.964,90.964,234999998.0
2006-01-23 17:50:00,90.974,90.999,90.971,90.999,208400001.0
2006-01-23 17:51:00,90.971,90.99,90.965,90.98,175699998.0
2006-01-23 17:52:00,90.958,90.982,90.958,90.982,307600001.0
2006-01-23 17:53:00,90.959,90.991,90.959,90.991,113100002.0
2006-01-23 17:54:00,90.985,91.001,90.975,91.001,245500000.0
2006-01-23 17:55:00,90.996,90.996,90.96,90.965,261300001.0
2006-01-23 17:56:00,90.973,90.977,90.957,90.969,153199997.0
2006-01-23 17:57:00,90.954,90.983,90.948,90.964,304600001.0
2006-01-23 17:58:00,90.964,90.964,90.941,90.941,122000001.0
2006-01-23 17:59:00,90.958,90.966,90.935,90.935,266800000.0
2006-01-23 18:00:00,90.945,90.945,90.903,90.908,256100002.0
2006-01-23 18:01:00,90.903,90.94,90.903,90.93,2131399987.0
2006-01-23 18:02:00,90.96,91.0,90.96,90.97,1831999994.0
2006-01-23 18:03:00,90.98,90.99,90.97,90.99,1831999994.0
2006-01-23 18:04:00,90.98,90.99,90.98,90.98,1831999994.0
2006-01-23 18:05:00,90.99,91.0,90.99,91.0,1831999994.0
2006-01-23 18:07:00,91.01,91.03,91.01,91.03,1831999994.0
2006-01-23 18:08:00,91.02,91.03,91.02,91.03,1831999994.0
2006-01-23 18:09:00,90.919,90.946,90.907,90.933,1831999994.0
2006-01-23 18:10:00,90.943,90.952,90.914,90.922,1801699994.0
2006-01-23 18:11:00,90.93,90.939,90.91,90.912,906099994.0
2006-01-23 18:12:00,90.928,90.935,90.9,90.9,1293800004.0
2006-01-23 18:13:00,90.891,90.929,90.881,90.909,1883399998.0
2006-01-23 18:14:00,90.99,91.0,90.97,91.0,1451199979.0
2006-01-23 18:15:00,90.99,91.0,90.98,90.99,1451199979.0
2006-01-23 18:16:00,91.0,91.0,90.98,90.98,1451199979.0
2006-01-23 18:17:00,90.951,90.958,90.921,90.924,1451199979.0
2006-01-23 18:18:00,90.927,90.959,90.927,90.944,1138600006.0
2006-01-23 18:19:00,90.95,90.955,90.924,90.938,2004599996.0
2006-01-23 18:20:00,90.937,90.967,90.931,90.954,2003599991.0
2006-01-23 18:21:00,90.956,90.956,90.929,90.935,1914500012.0
2006-01-23 18:22:00,90.93,90.95,90.922,90.945,1346899997.0
2006-01-23 18:23:00,91.02,91.03,91.01,91.01,1958499996.0
2006-01-23 18:24:00,91.02,91.02,91.01,91.02,1958499996.0
2006-01-23 18:25:00,91.03,91.03,91.03,91.03,1958499996.0
2006-01-23 18:26:00,90.928,90.948,90.911,90.919,1958499996.0
2006-01-23 18:27:00,90.935,90.962,90.922,90.962,1253499996.0
2006-01-23 18:28:00,90.974,90.989,90.951,90.968,1492100004.0
2006-01-23 18:29:00,90.973,90.99,90.95,90.966,1087499998.0
2006-01-23 18:30:00,90.961,90.984,90.954,90.972,885499996.0
2006-01-23 18:31:00,90.965,90.975,90.946,90.975,1714199993.0
2006-01-23 18:32:00,90.967,90.967,90.933,90.944,1886999996.0
2006-01-23 18:33:00,91.02,91.04,91.02,91.04,1885399999.0
2006-01-23 18:34:00,90.96,90.988,90.949,90.983,1885399999.0
2006-01-23 18:35:00,90.975,90.977,90.943,90.943,1669799989.0
2006-01-23 18:36:00,90.961,90.974,90.943,90.956,998600007.0
2006-01-23 18:37:00,90.944,90.957,90.919,90.928,1089299993.0
2006-01-23 18:38:00,90.926,90.953,90.914,90.934,895399991.0
2006-01-23 18:39:00,90.952,90.956,90.921,90.926,1051900002.0
2006-01-23 18:40:00,90.919,90.945,90.909,90.925,1710799986.0
2006-01-23 18:41:00,90.907,90.931,90.899,90.917,832799991.0
2006-01-23 18:42:00,90.911,90.929,90.899,90.914,1460099992.0
2006-01-23 18:43:00,90.913,90.916,90.891,90.898,497300001.0
2006-01-23 18:44:00,90.894,90.913,90.881,90.9,917499997.0
2006-01-23 18:45:00,90.904,90.928,90.884,90.891,861799995.0
2006-01-23 18:46:00,90.894,90.922,90.894,90.915,703100003.0
2006-01-23 18:47:00,90.918,90.933,90.905,90.91,241999998.0
2006-01-23 18:48:00,90.91,90.935,90.908,90.933,412299998.0
2006-01-23 18:49:00,90.929,90.933,90.9,90.916,571599998.0
2006-01-23 18:50:00,90.908,90.93,90.903,90.924,793999997.0
2006-01-23 18:51:00,90.904,90.934,90.904,90.921,972899986.0
2006-01-23 18:52:00,90.911,90.926,90.89,90.904,1476400002.0
2006-01-23 18:53:00,90.912,90.918,90.89,90.905,1341600003.0
2006-01-23 18:54:00,90.915,90.919,90.887,90.888,1291499990.0
2006-01-23 18:55:00,90.905,90.906,90.883,90.889,1549199990.0
2006-01-23 18:56:00,90.905,90.918,90.882,90.9,268800000.0
2006-01-23 18:57:00,90.908,90.939,90.908,90.934,518699997.0
2006-01-23 18:58:00,90.935,90.954,90.92,90.937,967300000.0
2006-01-23 18:59:00,90.924,90.942,90.908,90.935,1333299997.0
2006-01-23 19:00:00,90.927,90.953,90.927,90.95,315500005.0
2006-01-23 19:01:00,90.934,90.952,90.918,90.947,614999999.0
2006-01-23 19:02:00,90.955,90.979,90.945,90.948,282499997.0
2006-01-23 19:03:00,90.947,90.977,90.947,90.958,439600002.0
2006-01-23 19:04:00,90.973,90.976,90.952,90.953,482600000.0
2006-01-23 19:05:00,90.956,90.982,90.956,90.982,449399999.0
2006-01-23 19:06:00,90.97,90.99,90.96,90.98,1004800000.0
2006-01-23 19:07:00,90.99,91.01,90.975,90.979,1526299998.0
2006-01-23 19:08:00,90.981,91.016,90.981,91.014,1766599999.0
2006-01-23 19:09:00,91.015,91.029,90.992,91.003,1146599996.0
2006-01-23 19:10:00,91.02,91.025,91.007,91.014,356100003.0
2006-01-23 19:11:00,91.02,91.025,90.996,90.996,620299992.0
2006-01-23 19:12:00,91.007,91.012,90.986,90.996,295400003.0
2006-01-23 19:13:00,90.997,90.997,90.944,90.944,396299997.0
2006-01-23 19:14:00,90.954,90.985,90.954,90.985,340200002.0
2006-01-23 19:15:00,90.973,90.987,90.955,90.977,865799999.0
2006-01-23 19:16:00,90.975,90.985,90.962,90.965,547200004.0
2006-01-23 19:17:00,90.973,90.985,90.952,90.961,757900004.0
2006-01-23 19:18:00,90.975,90.985,90.95,90.95,790999996.0
2006-01-23 19:19:00,90.942,90.985,90.942,90.976,1024599995.0
2006-01-23 19:20:00,90.976,90.983,90.946,90.973,733200002.0
2006-01-23 19:21:00,90.97,90.988,90.956,90.975,927500000.0
2006-01-23 19:22:00,90.979,91.0,90.977,91.0,256099998.0
2006-01-23 19:23:00,90.999,91.017,90.984,90.984,1661899990.0
2006-01-23 19:24:00,91.005,91.017,90.992,91.008,633299997.0
2006-01-23 19:25:00,91.002,91.023,90.989,91.014,1074599999.0
2006-01-23 19:26:00,91.013,91.022,90.979,90.981,1601699996.0
2006-01-23 19:27:00,90.995,91.017,90.983,91.005,1338299999.0
2006-01-23 19:28:00,90.987,91.009,90.979,91.003,909700001.0
2006-01-23 19:29:00,91.001,91.001,90.968,90.983,353599999.0
2006-01-23 19:30:00,91.014,91.02,90.994,91.004,1133699995.0
2006-01-23 19:31:00,91.006,91.017,90.988,91.004,784600006.0
2006-01-23 19:32:00,91.018,91.03,90.994,91.003,898500007.0
2006-01-23 19:33:00,90.999,91.027,90.997,91.027,817499998.0
2006-01-23 19:34:00,91.012,91.028,90.994,91.015,1139199999.0
2006-01-23 19:35:00,91.02,91.032,90.989,91.012,751299996.0
2006-01-23 19:36:00,91.033,91.033,91.0,91.009,682200000.0
2006-01-23 19:37:00,91.026,91.026,90.998,91.0,137100000.0
2006-01-23 19:38:00,91.004,91.037,91.003,91.024,827499995.0
2006-01-23 19:39:00,91.022,91.033,90.992,90.992,727300003.0
2006-01-23 19:40:00,91.004,91.031,90.991,91.003,844000000.0
2006-01-23 19:41:00,91.03,91.042,91.008,91.022,1031500000.0
2006-01-23 19:42:00,91.044,91.053,91.024,91.039,1024100004.0
2006-01-23 19:43:00,91.031,91.064,91.024,91.064,517799994.0
2006-01-23 19:44:00,91.063,91.077,91.05,91.057,926300001.0
2006-01-23 19:45:00,91.073,91.106,91.059,91.091,278699998.0
2006-01-23 19:46:00,91.086,91.11,91.077,91.096,520699998.0
2006-01-23 19:47:00,91.098,91.126,91.09,91.126,359500003.0
2006-01-23 19:48:00,91.107,91.131,91.093,91.11,1164300007.0
2006-01-23 19:49:00,91.117,91.119,91.091,91.099,494799998.0
2006-01-23 19:50:00,91.113,91.118,91.084,91.085,575299989.0
2006-01-23 19:51:00,91.098,91.108,91.071,91.071,661299998.0
2006-01-23 19:52:00,91.064,91.094,91.064,91.093,589300003.0
2006-01-23 19:53:00,91.074,91.097,91.068,91.094,731899993.0
2006-01-23 19:54:00,91.08,91.095,91.072,91.092,644400001.0
2006-01-23 19:55:00,91.096,91.102,91.078,91.081,310100004.0
2006-01-23 19:56:00,91.093,91.11,91.078,91.089,494499995.0
2006-01-23 19:57:00,91.064,91.085,91.045,91.073,749300000.0
2006-01-23 19:58:00,91.053,91.085,91.05,91.085,1017200000.0
2006-01-23 19:59:00,91.087,91.087,91.062,91.068,963999993.0
2006-01-23 20:00:00,91.067,91.083,91.064,91.083,589699999.0
2006-01-23 20:01:00,91.088,91.088,91.057,91.061,408899997.0
2006-01-23 20:02:00,91.07,91.07,91.028,91.028,534499992.0
2006-01-23 20:03:00,91.022,91.054,91.019,91.04,469499998.0
2006-01-23 20:04:00,91.032,91.047,91.025,91.042,563600000.0
2006-01-23 20:05:00,91.031,91.059,91.026,91.042,452800000.0
2006-01-23 20:06:00,91.035,91.043,91.003,91.003,690100004.0
2006-01-23 20:07:00,91.028,91.042,91.02,91.035,306899995.0
2006-01-23 20:08:00,91.024,91.037,91.003,91.037,679799998.0
2006-01-23 20:09:00,91.035,91.045,91.016,91.022,524600005.0
2006-01-23 20:10:00,91.026,91.038,91.009,91.033,586999996.0
2006-01-23 20:11:00,91.032,91.032,90.986,90.995,1356899997.0
2006-01-23 20:12:00,90.997,91.018,90.977,90.99,1674899998.0
2006-01-23 20:13:00,91.0,91.015,90.988,91.007,1102599998.0
2006-01-23 20:14:00,91.002,91.005,90.97,90.985,410199997.0
2006-01-23 20:15:00,90.985,91.004,90.975,90.988,1028599994.0
2006-01-23 20:16:00,90.984,91.006,90.97,90.99,1249699989.0
2006-01-23 20:17:00,90.976,91.003,90.972,90.987,306199999.0
2006-01-23 20:18:00,90.992,90.994,90.971,90.971,228300002.0
2006-01-23 20:19:00,90.981,90.983,90.953,90.958,1565799995.0
2006-01-23 20:20:00,90.95,90.967,90.925,90.935,1549199998.0
2006-01-23 20:21:00,90.957,90.979,90.937,90.944,398499997.0
2006-01-23 20:22:00,90.961,90.974,90.942,90.954,767799994.0
2006-01-23 20:23:00,90.965,90.98,90.944,90.965,855599994.0
2006-01-23 20:24:00,90.948,90.97,90.941,90.97,539299998.0
2006-01-23 20:25:00,90.961,90.99,90.946,90.966,736900000.0
2006-01-23 20:26:00,90.971,90.971,90.943,90.943,422000001.0
2006-01-23 20:27:00,90.957,90.957,90.922,90.94,1021300003.0
2006-01-23 20:28:00,90.99,91.0,90.99,91.0,2082799998.0
2006-01-23 20:29:00,90.99,91.0,90.97,90.97,2082799998.0
2006-01-23 20:30:00,90.95,90.959,90.926,90.943,2082799998.0
2006-01-23 20:31:00,90.954,90.965,90.929,90.95,1833699990.0
2006-01-23 20:32:00,90.97,90.99,90.97,90.99,516699998.0
2006-01-23 20:33:00,90.944,90.968,90.927,90.968,516699998.0
2006-01-23 20:34:00,90.962,90.984,90.947,90.96,344199997.0
2006-01-23 20:35:00,90.954,90.954,90.929,90.929,627799998.0
2006-01-23 20:36:00,90.954,90.958,90.93,90.938,514599995.0
2006-01-23 20:37:00,90.946,90.96,90.925,90.934,538700002.0
2006-01-23 20:38:00,90.95,90.952,90.917,90.924,1482499994.0
2006-01-23 20:39:00,90.925,90.95,90.924,90.945,1022999993.0
2006-01-23 20:40:00,90.939,90.98,90.939,90.977,1542499997.0
2006-01-23 20:41:00,90.956,90.977,90.949,90.969,861299992.0
2006-01-23 20:42:00,90.967,90.977,90.935,90.935,878700003.0
2006-01-23 20:43:00,90.958,90.974,90.946,90.946,594499996.0
2006-01-23 20:44:00,90.943,90.956,90.918,90.945,1449199995.0
2006-01-23 20:45:00,90.945,90.958,90.929,90.93,897099998.0
2006-01-23 20:46:00,90.954,90.961,90.929,90.929,810499996.0
2006-01-23 20:47:00,90.933,90.974,90.933,90.963,1423300005.0
2006-01-23 20:48:00,90.965,90.975,90.946,90.951,926399998.0
2006-01-23 20:49:00,90.957,90.978,90.949,90.972,894999994.0
2006-01-23 20:50:00,90.97,90.97,90.936,90.938,1051799994.0
2006-01-23 20:51:00,90.946,90.974,90.938,90.955,673699992.0
2006-01-23 20:52:00,90.957,90.982,90.947,90.964,586999996.0
2006-01-23 20:53:00,90.957,90.957,90.925,90.944,1509699998.0
2006-01-23 20:54:00,90.952,90.976,90.951,90.971,410899996.0
2006-01-23 20:55:00,90.954,90.971,90.932,90.955,1182799998.0
2006-01-23 20:56:00,90.95,90.975,90.945,90.945,1106499990.0
2006-01-23 20:57:00,90.949,90.973,90.945,90.961,1394799992.0
2006-01-23 20:58:00,90.98,90.99,90.98,90.99,614199994.0
2006-01-23 20:59:00,91.0,91.01,90.99,91.01,614199994.0
2006-01-23 21:00:00,91.0,91.01,90.98,91.0,614199994.0
2006-01-23 21:01:00,90.99,91.0,90.99,91.0,614199994.0
2006-01-23 21:02:00,90.966,90.973,90.943,90.953,614199994.0
2006-01-23 21:03:00,90.952,90.97,90.942,90.956,618099996.0
2006-01-23 21:04:00,90.94,90.96,90.936,90.94,466799998.0
2006-01-23 21:05:00,90.933,90.963,90.933,90.953,423400008.0
2006-01-23 21:06:00,90.933,90.957,90.933,90.951,465899996.0
2006-01-23 21:07:00,90.935,90.961,90.932,90.952,464699996.0
2006-01-23 21:08:00,90.932,90.958,90.929,90.945,533699995.0
2006-01-23 21:09:00,90.933,90.963,90.933,90.963,283699996.0
2006-01-23 21:10:00,90.957,90.984,90.947,90.959,519599993.0
2006-01-23 21:11:00,90.958,90.979,90.944,90.946,536299997.0
2006-01-23 21:12:00,90.93,90.961,90.93,90.96,389599997.0
2006-01-23 21:13:00,90.958,90.97,90.944,90.945,855499993.0
2006-01-23 21:14:00,90.968,90.975,90.948,90.962,1254400000.0
2006-01-23 21:15:00,90.967,90.977,90.95,90.973,1127099995.0
2006-01-23 21:16:00,90.975,90.986,90.953,90.964,769699994.0
2006-01-23 21:17:00,90.976,91.004,90.968,90.99,1255799992.0
2006-01-23 21:18:00,90.986,90.993,90.963,90.976,654999991.0
2006-01-23 21:19:00,90.993,91.013,90.975,90.993,908400004.0
2006-01-23 21:20:00,90.999,91.008,90.982,90.982,1760800012.0
2006-01-23 21:21:00,90.988,91.012,90.968,90.982,1826399999.0
2006-01-23 21:22:00,90.976,90.987,90.953,90.969,1461399996.0
2006-01-23 21:23:00,90.968,90.984,90.94,90.975,790800001.0
2006-01-23 21:24:00,90.966,90.981,90.949,90.97,809899996.0
2006-01-23 21:25:00,90.964,90.969,90.941,90.947,1317900001.0
2006-01-23 21:26:00,90.968,90.985,90.955,90.964,459500002.0
2006-01-23 21:27:00,90.984,90.989,90.964,90.968,416199993.0
2006-01-23 21:28:00,90.976,90.989,90.966,90.982,208200000.0
2006-01-23 21:29:00,90.984,90.984,90.948,90.951,732499998.0
2006-01-23 21:30:00,90.959,90.959,90.929,90.953,406799999.0
2006-01-23 21:31:00,90.929,90.956,90.925,90.953,290199994.0
2006-01-23 21:32:00,90.958,90.977,90.954,90.977,1321499996.0
2006-01-23 21:33:00,90.966,90.99,90.965,90.975,242399998.0
2006-01-23 21:34:00,90.973,90.987,90.951,90.97,448899998.0
2006-01-23 21:35:00,90.966,90.981,90.956,90.981,510799991.0
2006-01-23 21:36:00,90.957,90.982,90.957,90.982,108700000.0
2006-01-23 21:37:00,90.96,90.999,90.96,90.984,384699997.0
2006-01-23 21:38:00,90.958,90.975,90.952,90.966,520999999.0
2006-01-23 21:39:00,90.95,90.982,90.946,90.982,185599998.0
2006-01-23 21:40:00,90.981,90.992,90.958,90.965,365599993.0
2006-01-23 21:41:00,90.984,90.984,90.954,90.954,432999994.0
2006-01-23 21:42:00,90.968,90.986,90.956,90.978,540800001.0
2006-01-23 21:43:00,90.987,90.987,90.958,90.962,641899996.0
2006-01-23 21:44:00,90.963,90.988,90.949,90.983,1574599997.0
2006-01-23 21:45:00,90.965,90.988,90.956,90.98,817299998.0
2006-01-23 21:46:00,90.97,90.988,90.961,90.961,447300002.0
2006-01-23 21:47:00,90.984,90.985,90.957,90.965,844900004.0
2006-01-23 21:48:00,90.977,90.988,90.968,90.983,309399999.0
2006-01-23 21:49:00,90.972,90.987,90.944,90.973,797599993.0
2006-01-23 21:50:00,90.967,91.001,90.967,91.001,134100001.0
2006-01-23 21:51:00,91.001,91.006,90.984,90.984,397099998.0
2006-01-23 21:52:00,91.0,91.013,90.978,90.986,485599997.0
2006-01-23 21:53:00,90.997,91.01,90.99,91.005,261999998.0
2006-01-23 21:54:00,90.992,91.005,90.975,90.987,170500001.0
2006-01-23 21:55:00,90.97,90.998,90.97,90.998,278700000.0
2006-01-23 21:56:00,90.991,91.001,90.965,90.972,556400001.0
2006-01-23 21:57:00,90.959,90.973,90.948,90.971,280600004.0
2006-01-23 21:58:00,90.975,90.985,90.965,90.977,255100001.0
2006-01-23 21:59:00,90.98,91.003,90.962,91.003,636199999.0
2006-01-23 22:00:00,90.969,90.989,90.949,90.981,712999997.0
2006-01-23 22:01:00,90.968,90.99,90.962,90.987,930299982.0
2006-01-23 22:02:00,90.983,90.997,90.967,90.967,1195700001.0
2006-01-23 22:03:00,90.972,90.994,90.956,90.969,364900004.0
2006-01-23 22:04:00,90.982,90.991,90.967,90.985,627499998.0
2006-01-23 22:05:00,90.983,90.986,90.955,90.967,325400001.0
2006-01-23 22:06:00,90.966,90.983,90.952,90.97,127000003.0
2006-01-23 22:07:00,90.972,90.975,90.954,90.959,119100001.0
2006-01-23 22:08:00,90.98,90.98,90.95,90.95,139599998.0
2006-01-23 22:09:00,90.975,90.981,90.951,90.951,441299998.0
2006-01-23 22:10:00,90.978,90.988,90.945,90.945,106800000.0
2006-01-23 22:11:00,90.96,90.986,90.958,90.97,296299999.0
2006-01-23 22:12:00,90.969,90.985,90.946,90.955,354299999.0
2006-01-23 22:13:00,90.965,90.965,90.933,90.947,693700002.0
2006-01-23 22:14:00,90.947,90.963,90.943,90.957,239600000.0
2006-01-23 22:15:00,90.943,90.968,90.938,90.954,553100001.0
2006-01-23 22:16:00,90.955,90.963,90.932,90.932,518500003.0
2006-01-23 22:17:00,90.931,90.966,90.931,90.953,159200000.0
2006-01-23 22:18:00,90.967,90.975,90.946,90.946,193399998.0
2006-01-23 22:19:00,90.973,90.984,90.959,90.959,142599999.0
2006-01-23 22:20:00,90.981,90.993,90.958,90.979,193899998.0
2006-01-23 22:21:00,90.999,91.01,90.986,90.991,244700000.0
2006-01-23 22:22:00,91.014,91.026,90.999,90.999,449199999.0
2006-01-23 22:23:00,91.011,91.012,90.992,90.992,127399999.0
2006-01-23 22:24:00,90.984,91.006,90.984,90.988,168699998.0
2006-01-23 22:25:00,90.984,91.012,90.984,91.002,264200000.0
2006-01-23 22:26:00,90.975,90.999,90.975,90.999,80800001.0
2006-01-23 22:27:00,90.993,91.007,90.977,90.995,839499993.0
2006-01-23 22:28:00,90.995,91.005,90.977,90.982,376900002.0
2006-01-23 22:29:00,90.982,91.0,90.96,90.985,377400000.0
2006-01-23 22:30:00,90.994,90.998,90.97,90.976,594099997.0
2006-01-23 22:31:00,90.976,90.984,90.96,90.967,135600000.0
2006-01-23 22:32:00,90.96,90.99,90.96,90.983,305499999.0
2006-01-23 22:33:00,90.986,91.001,90.974,90.975,461000002.0
2006-01-23 22:34:00,90.993,91.004,90.977,90.977,511499997.0
2006-01-23 22:35:00,91.004,91.018,90.994,90.994,268600002.0
2006-01-23 22:36:00,91.005,91.005,90.972,90.974,398100001.0
2006-01-23 22:37:00,90.988,90.988,90.962,90.985,277100002.0
2006-01-23 22:38:00,90.967,90.984,90.96,90.98,246599997.0
2006-01-23 22:39:00,90.982,90.983,90.957,90.966,250899998.0
2006-01-23 22:40:00,90.971,90.992,90.968,90.984,294299997.0
2006-01-23 22:41:00,90.969,90.984,90.961,90.976,233400001.0
2006-01-23 22:42:00,90.984,90.987,90.96,90.96,252000000.0
2006-01-23 22:43:00,90.975,91.0,90.969,90.993,639499993.0
2006-01-23 22:44:00,90.971,90.991,90.953,90.972,535699997.0
2006-01-23 22:45:00,90.975,90.975,90.939,90.954,378999998.0
2006-01-23 22:46:00,90.979,90.988,90.957,90.969,423400001.0
2006-01-23 22:47:00,90.977,91.004,90.972,90.989,405699997.0
2006-01-23 22:48:00,90.972,90.995,90.953,90.977,556699990.0
2006-01-23 22:49:00,90.982,90.995,90.964,90.971,441199994.0
2006-01-23 22:50:00,91.0,91.0,90.97,90.97,277800000.0
2006-01-23 22:51:00,90.97,90.998,90.965,90.974,698200003.0
2006-01-23 22:52:00,90.989,91.007,90.984,90.997,228600001.0
2006-01-23 22:53:00,91.003,91.007,90.944,90.968,414200000.0
2006-01-23 22:54:00,90.988,91.002,90.971,90.984,295599997.0
2006-01-23 22:55:00,90.991,91.013,90.984,91.003,521500002.0
2006-01-23 22:56:00,90.979,91.006,90.979,91.003,155599998.0
2006-01-23 22:57:00,91.003,91.009,90.972,90.981,211700000.0
2006-01-23 22:58:00,90.982,91.01,90.981,91.01,241099998.0
2006-01-23 22:59:00,91.02,91.02,90.953,90.961,337700003.0
2006-01-23 23:00:00,91.015,91.038,91.004,91.02,127200000.0
2006-01-23 23:01:00,91.018,91.035,91.013,91.033,150000002.0
2006-01-23 23:02:00,91.028,91.039,91.013,91.038,151599999.0
2006-01-23 23:03:00,91.031,91.054,91.017,91.039,193300003.0
2006-01-23 23:04:00,91.043,91.051,91.023,91.037,375499999.0
2006-01-23 23:05:00,91.027,91.027,90.999,91.005,139799998.0
2006-01-23 23:06:00,91.001,91.025,91.001,91.025,140400002.0
2006-01-23 23:07:00,91.013,91.042,91.013,91.04,252899998.0
2006-01-23 23:08:00,91.018,91.034,91.014,91.033,379600002.0
2006-01-23 23:09:00,91.015,91.035,91.009,91.013,207299998.0
2006-01-23 23:10:00,91.02,91.035,91.02,91.035,66000001.0
2006-01-23 23:11:00,91.034,91.034,91.003,91.004,158299998.0
2006-01-23 23:12:00,91.016,91.02,90.996,90.996,183500002.0
2006-01-23 23:13:00,90.997,91.004,90.979,90.982,151700000.0
2006-01-23 23:14:00,91.007,91.008,90.986,90.986,267999997.0
2006-01-23 23:15:00,90.999,91.007,90.989,90.994,138399998.0
2006-01-23 23:16:00,90.979,91.011,90.979,91.004,256100002.0
2006-01-23 23:17:00,90.976,91.015,90.976,91.003,318599999.0
2006-01-23 23:18:00,91.003,91.008,90.986,90.993,255400001.0
2006-01-23 23:19:00,91.01,91.016,90.992,91.01,325900001.0
2006-01-23 23:20:00,90.99,91.009,90.987,91.009,246800001.0
2006-01-23 23:21:00,91.004,91.007,90.985,90.992,249099998.0
2006-01-23 23:22:00,91.004,91.012,90.983,90.983,111800000.0
2006-01-23 23:23:00,91.007,91.029,91.002,91.002,178899997.0
2006-01-23 23:24:00,91.023,91.041,91.015,91.028,364600000.0
2006-01-23 23:25:00,91.013,91.026,91.007,91.019,43599998.0
2006-01-23 23:26:00,91.015,91.025,91.0,91.016,214400002.0
2006-01-23 23:27:00,91.015,91.015,91.0,91.0,38799999.0
2006-01-23 23:28:00,91.023,91.029,91.006,91.006,238899999.0
2006-01-23 23:29:00,91.013,91.027,90.99,91.014,352899996.0
2006-01-23 23:30:00,91.006,91.018,90.996,91.013,208300000.0
2006-01-23 23:31:00,90.999,91.015,90.996,91.013,154100003.0
2006-01-23 23:32:00,91.012,91.031,91.002,91.01,301000000.0
2006-01-23 23:33:00,91.002,91.032,91.002,91.031,156099999.0
2006-01-23 23:34:00,91.009,91.026,90.986,91.002,371199995.0
2006-01-23 23:35:00,91.002,91.011,90.962,90.98,290700001.0
2006-01-23 23:36:00,91.002,91.013,90.994,91.008,150699999.0
2006-01-23 23:37:00,91.01,91.01,90.991,90.991,144899998.0
2006-01-23 23:38:00,90.992,91.013,90.99,91.007,379699997.0
2006-01-23 23:39:00,91.018,91.018,90.988,90.988,207599998.0
2006-01-23 23:40:00,90.989,91.015,90.983,91.005,261900002.0
2006-01-23 23:41:00,91.002,91.014,90.986,91.004,187599999.0
2006-01-23 23:42:00,90.993,91.012,90.988,91.008,265899996.0
2006-01-23 23:43:00,91.014,91.017,90.994,91.005,189999997.0
2006-01-23 23:44:00,91.011,91.021,90.985,91.003,342899999.0
2006-01-23 23:45:00,90.984,91.002,90.98,91.0,42100000.0
2006-01-23 23:46:00,91.009,91.016,90.997,91.003,72800000.0
2006-01-23 23:47:00,91.001,91.031,91.001,91.031,124700001.0
2006-01-23 23:48:00,91.014,91.031,91.009,91.03,210100000.0
2006-01-23 23:49:00,91.004,91.026,91.001,91.022,148500003.0
2006-01-23 23:50:00,91.0,91.036,91.0,91.036,380300001.0
2006-01-23 23:51:00,91.013,91.03,90.996,91.007,211000002.0
2006-01-23 23:52:00,90.992,91.015,90.992,91.01,115600000.0
2006-01-23 23:53:00,91.003,91.025,91.003,91.025,106200000.0
2006-01-23 23:54:00,91.011,91.025,90.99,91.012,115100000.0
2006-01-23 23:55:00,90.985,91.007,90.985,91.005,102199999.0
2006-01-23 23:56:00,91.011,91.011,90.982,90.982,276199999.0
2006-01-23 23:57:00,90.982,91.007,90.982,91.007,146599998.0
2006-01-23 23:58:00,90.989,91.006,90.987,90.99,165800001.0
2006-01-23 23:59:00,90.995,90.995,90.98,90.98,37700000.0
2006-01-24 00:00:00,90.995,91.0,90.973,90.976,271699998.0
2006-01-24 00:01:00,90.971,91.022,90.971,90.987,281600002.0
2006-01-24 00:02:00,91.016,91.068,91.013,91.052,190599998.0
2006-01-24 00:03:00,91.055,91.075,91.034,91.05,256999996.0
2006-01-24 00:04:00,91.021,91.055,91.007,91.024,157800000.0
2006-01-24 00:05:00,91.003,91.021,90.978,91.01,293699998.0
2006-01-24 00:06:00,91.034,91.043,91.0,91.026,189600002.0
2006-01-24 00:07:00,91.022,91.036,91.002,91.012,172099999.0
2006-01-24 00:08:00,91.042,91.042,91.001,91.004,254900002.0
2006-01-24 00:09:00,91.022,91.038,90.98,90.988,314600004.0
2006-01-24 00:10:00,91.016,91.055,91.001,91.017,220000003.0
2006-01-24 00:11:00,91.001,91.034,90.991,91.011,304600000.0
2006-01-24 00:12:00,91.018,91.038,90.983,90.999,319200000.0
2006-01-24 00:13:00,91.022,91.028,90.982,90.982,228799998.0
2006-01-24 00:14:00,91.005,91.028,90.978,90.993,291199998.0
2006-01-24 00:15:00,90.993,90.997,90.956,90.956,215800000.0
2006-01-24 00:16:00,91.01,91.013,90.961,90.971,163899999.0
2006-01-24 00:17:00,91.002,91.002,90.95,90.963,218299996.0
2006-01-24 00:18:00,90.995,91.003,90.971,90.993,278600000.0
2006-01-24 00:19:00,90.97,91.018,90.97,90.992,233500003.0
2006-01-24 00:20:00,90.989,91.007,90.964,90.989,252699999.0
2006-01-24 00:21:00,90.974,91.004,90.967,91.004,252600001.0
2006-01-24 00:22:00,90.962,91.012,90.958,91.001,190200000.0
2006-01-24 00:23:00,90.992,90.992,90.949,90.96,278799999.0
2006-01-24 00:24:00,90.948,90.97,90.918,90.93,205700002.0
2006-01-24 00:25:00,90.958,91.007,90.953,90.99,110900002.0
2006-01-24 00:26:00,90.985,91.003,90.963,90.987,148400002.0
2006-01-24 00:27:00,90.958,91.007,90.951,90.979,146299998.0
2006-01-24 00:28:00,90.995,91.022,90.975,90.975,336200001.0
2006-01-24 00:29:00,90.991,91.048,90.985,91.048,215000000.0
2006-01-24 00:30:00,91.017,91.036,90.991,91.003,233600000.0
2006-01-24 00:31:00,91.013,91.026,90.99,91.007,153699999.0
2006-01-24 00:32:00,90.976,91.046,90.976,91.022,286300002.0
2006-01-24 00:33:00,91.03,91.038,91.001,91.01,207499999.0
2006-01-24 00:34:00,91.016,91.036,90.966,90.966,181000000.0
2006-01-24 00:35:00,91.028,91.054,91.014,91.035,148999999.0
2006-01-24 00:36:00,91.0,91.04,91.0,91.016,270699997.0
2006-01-24 00:37:00,91.015,91.044,91.014,91.029,286300001.0
2006-01-24 00:38:00,90.998,91.034,90.998,91.031,157600001.0
2006-01-24 00:39:00,91.005,91.025,90.989,91.007,110800001.0
2006-01-24 00:40:00,90.993,91.006,90.967,90.987,282100001.0
2006-01-24 00:41:00,90.987,90.999,90.974,90.982,120500000.0
2006-01-24 00:42:00,90.982,91.014,90.982,91.0,172400001.0
2006-01-24 00:43:00,91.004,91.014,90.986,91.01,206400001.0
2006-01-24 00:44:00,91.005,91.01,90.981,90.981,138599999.0
2006-01-24 00:45:00,90.998,91.022,90.996,91.022,203000003.0
2006-01-24 00:46:00,91.02,91.023,90.996,91.015,159599999.0
2006-01-24 00:47:00,91.003,91.031,90.996,91.031,357399991.0
2006-01-24 00:48:00,91.012,91.026,90.99,91.008,277400002.0
2006-01-24 00:49:00,91.018,91.027,91.005,91.011,119800000.0
2006-01-24 00:50:00,91.01,91.022,90.998,91.018,209800000.0
2006-01-24 00:51:00,91.013,91.029,90.992,91.016,144300001.0
2006-01-24 00:52:00,91.033,91.033,91.006,91.012,153199998.0
2006-01-24 00:53:00,91.034,91.041,91.023,91.03,179299995.0
2006-01-24 00:54:00,91.029,91.043,91.006,91.018,214700000.0
2006-01-24 00:55:00,91.0,91.025,91.0,91.025,187099999.0
2006-01-24 00:56:00,91.01,91.02,90.991,91.002,349599998.0
2006-01-24 00:57:00,91.024,91.037,91.012,91.021,161600000.0
2006-01-24 00:58:00,91.017,91.03,91.004,91.022,189699998.0
2006-01-24 00:59:00,91.019,91.03,91.01,91.03,206999996.0
2006-01-24 01:00:00,91.02,91.044,91.002,91.012,219400001.0
2006-01-24 01:01:00,91.012,91.03,91.012,91.03,27399999.0
2006-01-24 01:02:00,91.03,91.035,90.995,91.016,142900000.0
2006-01-24 01:03:00,91.023,91.03,91.004,91.018,216900000.0
2006-01-24 01:04:00,91.012,91.034,90.996,91.014,311399997.0
2006-01-24 01:05:00,90.987,91.008,90.973,91.002,257899996.0
2006-01-24 01:06:00,90.998,91.0,90.968,90.968,252800000.0
2006-01-24 01:07:00,90.985,91.011,90.976,90.98,257900000.0
2006-01-24 01:08:00,90.996,91.008,90.987,91.002,203200001.0
2006-01-24 01:09:00,90.985,91.017,90.985,91.017,166999997.0
2006-01-24 01:10:00,90.997,91.012,90.973,91.01,186700002.0
2006-01-24 01:11:00,91.021,91.021,90.989,90.999,189900002.0
2006-01-24 01:12:00,91.014,91.018,90.989,90.996,327899999.0
2006-01-24 01:13:00,90.995,91.02,90.989,91.02,89800000.0
2006-01-24 01:14:00,90.993,91.01,90.979,90.999,111699999.0
2006-01-24 01:15:00,91.005,91.013,90.981,90.994,172099998.0
2006-01-24 01:16:00,91.021,91.038,91.011,91.011,271900002.0
2006-01-24 01:17:00,90.998,91.023,90.998,91.023,205400002.0
2006-01-24 01:18:00,91.027,91.027,91.0,91.018,221699998.0
2006-01-24 01:19:00,91.01,91.03,91.01,91.025,272699998.0
2006-01-24 01:20:00,90.999,91.033,90.998,91.013,211200000.0
2006-01-24 01:21:00,91.011,91.021,90.99,90.99,270300002.0
2006-01-24 01:22:00,91.0,91.003,90.969,90.991,203299998.0
2006-01-24 01:23:00,90.991,90.991,90.968,90.976,105299999.0
2006-01-24 01:24:00,90.969,90.982,90.958,90.958,170000003.0
2006-01-24 01:25:00,90.972,91.001,90.966,91.001,140400001.0
2006-01-24 01:26:00,90.988,91.011,90.981,91.005,273099995.0
2006-01-24 01:27:00,91.0,91.0,90.977,90.988,294700004.0
2006-01-24 01:28:00,90.987,91.003,90.973,90.975,286199996.0
2006-01-24 01:29:00,90.952,90.993,90.952,90.99,248300001.0
2006-01-24 01:30:00,91.01,91.018,90.995,90.995,199200001.0
2006-01-24 01:31:00,91.007,91.015,90.994,91.002,180699999.0
2006-01-24 01:32:00,90.999,91.009,90.982,90.996,333099998.0
2006-01-24 01:33:00,90.986,90.986,90.96,90.984,214199997.0
2006-01-24 01:34:00,90.976,90.976,90.932,90.937,227200000.0
2006-01-24 01:35:00,90.957,90.959,90.937,90.947,304400001.0
2006-01-24 01:36:00,90.948,90.962,90.93,90.95,197299995.0
2006-01-24 01:37:00,90.952,90.965,90.932,90.954,190099996.0
2006-01-24 01:38:00,90.963,91.013,90.948,90.994,324000004.0
2006-01-24 01:39:00,91.018,91.02,90.993,91.008,278000000.0
2006-01-24 01:40:00,91.014,91.031,90.999,90.999,281000006.0
2006-01-24 01:41:00,90.976,91.002,90.976,90.998,309000000.0
2006-01-24 01:42:00,90.996,91.008,90.974,90.997,154699998.0
2006-01-24 01:43:00,90.988,91.013,90.984,90.99,344499996.0
2006-01-24 01:44:00,91.005,91.005,90.986,90.993,185800000.0
2006-01-24 01:45:00,90.996,91.03,90.986,90.986,304700006.0
2006-01-24 01:46:00,90.987,91.011,90.987,91.002,329399997.0
2006-01-24 01:47:00,90.976,90.994,90.971,90.992,112800000.0
2006-01-24 01:48:00,90.988,91.0,90.97,90.998,257299999.0
2006-01-24 01:49:00,90.971,90.999,90.969,90.994,300000002.0
2006-01-24 01:50:00,90.971,91.013,90.971,91.0,159800002.0
2006-01-24 01:51:00,90.983,90.996,90.967,90.98,271900003.0
2006-01-24 01:52:00,90.972,91.002,90.972,90.995,256199997.0
2006-01-24 01:53:00,90.99,91.01,90.977,90.992,179400004.0
2006-01-24 01:54:00,90.996,91.006,90.979,90.979,306399999.0
2006-01-24 01:55:00,90.98,90.991,90.96,90.962,276000004.0
2006-01-24 01:56:00,90.969,90.983,90.951,90.955,220899996.0
2006-01-24 01:57:00,90.953,90.974,90.949,90.97,311999999.0
2006-01-24 01:58:00,90.973,90.977,90.95,90.965,345899995.0
2006-01-24 01:59:00,90.977,90.98,90.957,90.968,266400001.0
2006-01-24 02:00:00,90.964,90.986,90.964,90.985,243600003.0
2006-01-24 02:01:00,90.988,90.988,90.948,90.963,115800001.0
2006-01-24 02:02:00,90.98,90.995,90.97,90.978,223900004.0
2006-01-24 02:03:00,90.976,90.976,90.934,90.934,340999997.0
2006-01-24 02:04:00,90.909,90.935,90.88,90.88,198799997.0
2006-01-24 02:05:00,90.875,90.916,90.875,90.916,145599997.0
2006-01-24 02:06:00,90.912,90.943,90.911,90.921,294599996.0
2006-01-24 02:07:00,90.905,90.908,90.877,90.88,237299998.0
2006-01-24 02:08:00,90.859,90.882,90.858,90.87,265199998.0
2006-01-24 02:09:00,90.853,90.886,90.853,90.875,294900000.0
2006-01-24 02:10:00,90.88,90.888,90.861,90.869,339200001.0
2006-01-24 02:11:00,90.874,90.885,90.855,90.86,215499997.0
2006-01-24 02:12:00,90.882,90.883,90.862,90.866,285799998.0
2006-01-24 02:13:00,90.861,90.878,90.836,90.839,147499999.0
2006-01-24 02:14:00,90.866,90.883,90.86,90.875,236500001.0
2006-01-24 02:15:00,90.876,90.893,90.861,90.873,338499996.0
2006-01-24 02:16:00,90.892,90.919,90.874,90.897,288599996.0
2006-01-24 02:17:00,90.941,90.942,90.913,90.935,340699997.0
2006-01-24 02:18:00,90.943,90.987,90.943,90.978,244099999.0
2006-01-24 02:19:00,90.962,90.996,90.962,90.996,297799997.0
2006-01-24 02:20:00,90.983,91.002,90.975,90.983,323599998.0
2006-01-24 02:21:00,90.982,91.007,90.982,91.003,138400001.0
2006-01-24 02:22:00,90.98,90.998,90.971,90.99,207599997.0
2006-01-24 02:23:00,90.983,90.998,90.975,90.991,346100000.0
2006-01-24 02:24:00,90.985,90.985,90.948,90.948,213500001.0
2006-01-24 02:25:00,90.953,90.967,90.936,90.955,230400002.0
2006-01-24 02:26:00,90.97,90.974,90.944,90.944,202100002.0
2006-01-24 02:27:00,90.979,90.994,90.972,90.972,298900000.0
2006-01-24 02:28:00,90.977,90.993,90.971,90.99,143399998.0
2006-01-24 02:29:00,90.985,90.998,90.969,90.976,335100002.0
2006-01-24 02:30:00,90.971,90.987,90.955,90.967,226900001.0
2006-01-24 02:31:00,90.975,90.988,90.962,90.975,248299997.0
2006-01-24 02:32:00,90.965,90.977,90.965,90.977,34799999.0
2006-01-24 02:33:00,90.962,90.974,90.962,90.973,108299998.0
2006-01-24 02:34:00,90.934,90.972,90.934,90.972,269299997.0
2006-01-24 02:35:00,90.954,90.983,90.954,90.975,257600000.0
2006-01-24 02:36:00,90.96,90.98,90.958,90.98,169299999.0
2006-01-24 02:37:00,90.961,90.978,90.943,90.96,221499999.0
2006-01-24 02:38:00,90.968,90.98,90.957,90.98,119300000.0
2006-01-24 02:39:00,90.961,90.98,90.961,90.98,134999997.0
2006-01-24 02:40:00,90.961,90.987,90.957,90.987,203400000.0
2006-01-24 02:41:00,90.989,90.989,90.963,90.977,263500001.0
2006-01-24 02:42:00,90.985,90.99,90.964,90.975,415799999.0
2006-01-24 02:43:00,90.975,90.99,90.963,90.963,236400002.0
2006-01-24 02:44:00,90.985,90.99,90.967,90.977,213100002.0
2006-01-24 02:45:00,90.983,90.997,90.966,90.982,145000000.0
2006-01-24 02:46:00,90.997,90.997,90.965,90.965,279999995.0
2006-01-24 02:47:00,90.96,90.997,90.96,90.997,109500000.0
2006-01-24 02:48:00,91.0,91.003,90.975,90.98,206400000.0
2006-01-24 02:49:00,90.993,90.995,90.975,90.98,70300000.0
2006-01-24 02:50:00,90.998,90.998,90.975,90.977,107000000.0
2006-01-24 02:51:00,90.98,90.995,90.97,90.99,195099999.0
2006-01-24 02:52:00,90.977,91.0,90.977,90.995,280500001.0
2006-01-24 02:53:00,90.988,91.006,90.968,90.991,232999997.0
2006-01-24 02:54:00,91.006,91.007,90.979,90.995,290999998.0
2006-01-24 02:55:00,90.997,90.997,90.965,90.965,386000004.0
2006-01-24 02:56:00,90.974,90.986,90.962,90.975,371499996.0
2006-01-24 02:57:00,90.959,90.994,90.959,90.977,271100004.0
2006-01-24 02:58:00,90.95,90.969,90.932,90.937,335999999.0
2006-01-24 02:59:00,90.924,90.956,90.922,90.936,302099999.0
2006-01-24 03:00:00,90.937,90.947,90.915,90.93,306000000.0
2006-01-24 03:01:00,90.937,90.946,90.92,90.92,255299994.0
2006-01-24 03:02:00,90.923,90.934,90.917,90.934,91900001.0
2006-01-24 03:03:00,90.935,90.945,90.913,90.93,253599997.0
2006-01-24 03:04:00,90.922,90.94,90.922,90.94,85099998.0
2006-01-24 03:05:00,90.941,90.951,90.923,90.923,185599998.0
2006-01-24 03:06:00,90.923,90.938,90.914,90.914,147699999.0
2006-01-24 03:07:00,90.921,90.929,90.899,90.907,204999999.0
2006-01-24 03:08:00,90.934,90.951,90.912,90.926,266699999.0
2006-01-24 03:09:00,90.943,90.95,90.928,90.937,129600000.0
2006-01-24 03:10:00,90.929,90.948,90.923,90.945,293899996.0
2006-01-24 03:11:00,90.938,90.954,90.928,90.937,271399998.0
2006-01-24 03:12:00,90.955,90.972,90.942,90.947,251199999.0
2006-01-24 03:13:00,90.956,90.982,90.944,90.955,414599998.0
2006-01-24 03:14:00,90.962,90.987,90.962,90.987,140799996.0
2006-01-24 03:15:00,90.988,90.993,90.967,90.993,181299996.0
2006-01-24 03:16:00,90.979,90.997,90.962,90.973,204700000.0
2006-01-24 03:17:00,90.963,90.987,90.96,90.963,156100001.0
2006-01-24 03:18:00,90.96,90.984,90.959,90.964,286899996.0
2006-01-24 03:19:00,90.962,90.985,90.961,90.976,181099999.0
2006-01-24 03:20:00,90.975,90.975,90.96,90.96,24499999.0
2006-01-24 03:21:00,90.975,90.986,90.962,90.962,276300002.0
2006-01-24 03:22:00,90.977,90.985,90.958,90.967,263699999.0
2006-01-24 03:23:00,90.986,91.0,90.97,90.984,235099998.0
2006-01-24 03:24:00,90.97,90.994,90.966,90.994,287599998.0
2006-01-24 03:25:00,90.982,90.995,90.958,90.976,269800002.0
2006-01-24 03:26:00,90.973,90.973,90.942,90.942,267699998.0
2006-01-24 03:27:00,90.958,90.964,90.94,90.956,167700000.0
2006-01-24 03:28:00,90.93,90.947,90.915,90.945,137099999.0
2006-01-24 03:29:00,90.938,90.946,90.927,90.939,24500000.0
2006-01-24 03:30:00,90.943,90.952,90.923,90.923,263099996.0
2006-01-24 03:31:00,90.95,90.95,90.925,90.925,75600000.0
2006-01-24 03:32:00,90.947,90.947,90.915,90.918,163999997.0
2006-01-24 03:33:00,90.935,90.95,90.922,90.926,226199996.0
2006-01-24 03:34:00,90.938,90.961,90.936,90.957,272300001.0
2006-01-24 03:35:00,90.934,90.967,90.934,90.955,216699997.0
2006-01-24 03:36:00,90.937,90.953,90.934,90.953,177699995.0
2006-01-24 03:37:00,90.958,90.967,90.94,90.94,211199998.0
2006-01-24 03:38:00,90.955,90.967,90.933,90.943,102499998.0
2006-01-24 03:39:00,90.938,90.965,90.923,90.945,187400000.0
2006-01-24 03:40:00,90.937,90.967,90.937,90.955,193799998.0
2006-01-24 03:41:00,90.963,90.964,90.938,90.938,212200001.0
2006-01-24 03:42:00,90.941,90.959,90.939,90.958,177400003.0
2006-01-24 03:43:00,90.958,90.958,90.932,90.932,158999998.0
2006-01-24 03:44:00,90.945,90.955,90.898,90.942,248100001.0
2006-01-24 03:45:00,90.927,90.95,90.927,90.931,136600000.0
2006-01-24 03:46:00,90.922,90.953,90.922,90.952,269000001.0
2006-01-24 03:47:00,90.95,90.965,90.94,90.955,260900000.0
2006-01-24 03:48:00,90.955,90.955,90.929,90.929,25300000.0
2006-01-24 03:49:00,90.958,90.969,90.941,90.956,155699998.0
2006-01-24 03:50:00,90.963,90.971,90.942,90.942,230300004.0
2006-01-24 03:51:00,90.955,90.969,90.93,90.95,165699999.0
2006-01-24 03:52:00,90.94,90.968,90.935,90.968,280900000.0
2006-01-24 03:53:00,90.963,90.97,90.945,90.95,308800000.0
2006-01-24 03:54:00,90.965,90.97,90.95,90.95,189800002.0
2006-01-24 03:55:00,90.965,90.976,90.937,90.957,201899997.0
2006-01-24 03:56:00,90.969,90.978,90.95,90.965,231100002.0
2006-01-24 03:57:00,90.962,90.97,90.939,90.939,185699997.0
2006-01-24 03:58:00,90.946,90.957,90.914,90.914,300200000.0
2006-01-24 03:59:00,90.925,90.96,90.925,90.96,69000002.0
2006-01-24 04:00:00,90.934,90.972,90.934,90.972,152200002.0
2006-01-24 04:01:00,90.979,90.979,90.954,90.965,141899999.0
2006-01-24 04:02:00,90.954,90.972,90.954,90.972,38799999.0
2006-01-24 04:03:00,90.973,91.001,90.973,90.976,207299999.0
2006-01-24 04:04:00,90.963,90.994,90.963,90.983,166600000.0
2006-01-24 04:05:00,90.988,90.992,90.967,90.987,282099996.0
2006-01-24 04:06:00,90.955,90.996,90.955,90.992,196400001.0
2006-01-24 04:07:00,90.998,90.998,90.977,90.977,101000000.0
2006-01-24 04:08:00,90.99,90.99,90.964,90.972,123200001.0
2006-01-24 04:09:00,90.968,90.985,90.951,90.971,302199997.0
2006-01-24 04:10:00,90.96,90.98,90.955,90.98,265100003.0
2006-01-24 04:11:00,90.972,90.992,90.957,90.973,73599998.0
2006-01-24 04:12:00,90.977,91.003,90.977,91.003,127100001.0
2006-01-24 04:13:00,90.983,90.999,90.98,90.992,209499999.0
2006-01-24 04:14:00,90.972,90.995,90.969,90.986,224099999.0
2006-01-24 04:15:00,90.974,91.007,90.974,91.007,132100000.0
2006-01-24 04:16:00,90.987,91.006,90.982,91.004,226599999.0
2006-01-24 04:17:00,90.985,91.001,90.983,90.995,103099999.0
2006-01-24 04:18:00,90.985,90.997,90.971,90.972,239900000.0
2006-01-24 04:19:00,90.989,90.991,90.974,90.976,31900000.0
2006-01-24 04:20:00,90.963,90.997,90.963,90.992,223700000.0
2006-01-24 04:21:00,90.995,90.995,90.964,90.98,148500001.0
2006-01-24 04:22:00,90.973,90.992,90.965,90.969,153700002.0
2006-01-24 04:23:00,90.976,90.988,90.968,90.971,132899999.0
2006-01-24 04:24:00,90.966,90.995,90.966,90.993,123799996.0
2006-01-24 04:25:00,90.998,90.998,90.962,90.962,216900001.0
2006-01-24 04:26:00,90.948,90.987,90.948,90.973,164000001.0
2006-01-24 04:27:00,90.977,91.002,90.96,91.002,186300000.0
2006-01-24 04:28:00,90.983,91.009,90.982,91.009,156599999.0
2006-01-24 04:29:00,91.004,91.015,90.997,91.015,120999999.0
2006-01-24 04:30:00,91.02,91.02,90.995,91.015,239400002.0
2006-01-24 04:31:00,90.997,91.019,90.99,91.015,329099997.0
2006-01-24 04:32:00,90.99,91.027,90.979,91.022,312800005.0
2006-01-24 04:33:00,91.005,91.024,91.0,91.015,125799999.0
2006-01-24 04:34:00,91.016,91.023,90.994,90.994,207399999.0
2006-01-24 04:35:00,91.016,91.027,91.003,91.014,119699999.0
2006-01-24 04:36:00,91.033,91.035,91.013,91.03,249800000.0
2006-01-24 04:37:00,91.019,91.042,91.019,91.042,62000000.0
2006-01-24 04:38:00,91.034,91.057,91.027,91.047,244199999.0
2006-01-24 04:39:00,91.051,91.051,91.001,91.001,300500005.0
2006-01-24 04:40:00,91.018,91.039,91.018,91.039,132599999.0
2006-01-24 04:41:00,91.046,91.063,91.035,91.05,156799999.0
2006-01-24 04:42:00,91.051,91.073,91.042,91.058,299399999.0
2006-01-24 04:43:00,91.051,91.058,91.036,91.043,128799999.0
2006-01-24 04:44:00,91.052,91.064,91.029,91.039,147999999.0
2006-01-24 04:45:00,91.036,91.05,91.033,91.05,143399997.0
2006-01-24 04:46:00,91.05,91.05,91.027,91.027,272599998.0
2006-01-24 04:47:00,91.032,91.061,91.031,91.05,174899997.0
2006-01-24 04:48:00,91.054,91.057,91.029,91.04,206499999.0
2006-01-24 04:49:00,91.052,91.065,91.04,91.065,237299999.0
2006-01-24 04:50:00,91.063,91.07,91.043,91.049,237599996.0
2006-01-24 04:51:00,91.037,91.058,91.031,91.05,162700002.0
2006-01-24 04:52:00,91.044,91.064,91.04,91.046,165899997.0
2006-01-24 04:53:00,91.031,91.057,91.026,91.036,250299996.0
2006-01-24 04:54:00,91.023,91.037,91.01,91.03,101399998.0
2006-01-24 04:55:00,91.037,91.044,91.016,91.044,293800002.0
2006-01-24 04:56:00,91.019,91.04,91.006,91.027,182899999.0
2006-01-24 04:57:00,91.025,91.032,91.01,91.014,222199998.0
2006-01-24 04:58:00,91.036,91.036,91.017,91.017,79399997.0
2006-01-24 04:59:00,91.03,91.051,91.023,91.023,207699999.0
2006-01-24 05:00:00,91.033,91.069,91.033,91.069,230600001.0
2006-01-24 05:01:00,91.044,91.075,91.032,91.075,192599998.0
2006-01-24 05:02:00,91.083,91.107,91.068,91.089,252100003.0
2006-01-24 05:03:00,91.11,91.11,91.096,91.096,104500001.0
2006-01-24 05:04:00,91.091,91.107,91.078,91.081,214999999.0
2006-01-24 05:05:00,91.083,91.116,91.083,91.102,183699999.0
2006-01-24 05:06:00,91.098,91.111,91.087,91.094,302300002.0
2006-01-24 05:07:00,91.084,91.101,91.081,91.097,50900000.0
2006-01-24 05:08:00,91.072,91.092,91.067,91.087,126099999.0
2006-01-24 05:09:00,91.087,91.087,91.046,91.059,212200002.0
2006-01-24 05:10:00,91.075,91.08,91.054,91.06,321699997.0
2006-01-24 05:11:00,91.076,91.076,91.045,91.045,19000000.0
2006-01-24 05:12:00,91.059,91.082,91.059,91.074,228400001.0
2006-01-24 05:13:00,91.082,91.082,91.062,91.062,130400001.0
2006-01-24 05:14:00,91.078,91.082,91.06,91.065,154500004.0
2006-01-24 05:15:00,91.056,91.074,91.052,91.068,262600004.0
2006-01-24 05:16:00,91.06,91.075,91.06,91.07,100600001.0
2006-01-24 05:17:00,91.065,91.07,91.052,91.058,77399999.0
2006-01-24 05:18:00,91.075,91.075,91.044,91.05,252899999.0
2006-01-24 05:19:00,91.063,91.064,91.042,91.058,146499998.0
2006-01-24 05:20:00,91.054,91.067,91.052,91.061,46800000.0
2006-01-24 05:21:00,91.063,91.065,91.042,91.044,243899998.0
2006-01-24 05:22:00,91.053,91.075,91.049,91.07,258400000.0
2006-01-24 05:23:00,91.064,91.069,91.041,91.055,225600000.0
2006-01-24 05:24:00,91.065,91.071,91.048,91.057,190400001.0
2006-01-24 05:25:00,91.05,91.064,91.027,91.035,234600000.0
2006-01-24 05:26:00,91.038,91.057,91.038,91.057,38200001.0
2006-01-24 05:27:00,91.047,91.061,91.04,91.061,162000000.0
2006-01-24 05:28:00,91.047,91.065,91.036,91.042,235000000.0
2006-01-24 05:29:00,91.056,91.067,91.039,91.05,104400001.0
2006-01-24 05:30:00,91.039,91.061,91.036,91.044,104100001.0
2006-01-24 05:31:00,91.035,91.051,91.035,91.051,63099997.0
2006-01-24 05:32:00,91.038,91.056,91.037,91.053,281800000.0
2006-01-24 05:33:00,91.04,91.06,91.04,91.06,124799999.0
2006-01-24 05:34:00,91.064,91.066,91.054,91.056,46199998.0
2006-01-24 05:35:00,91.06,91.07,91.06,91.07,16500000.0
2006-01-24 05:36:00,91.068,91.068,91.025,91.025,271800000.0
2006-01-24 05:37:00,91.06,91.061,91.037,91.049,186699999.0
2006-01-24 05:38:00,91.047,91.07,91.045,91.07,231500001.0
2006-01-24 05:39:00,91.05,91.075,91.05,91.072,180400001.0
2006-01-24 05:40:00,91.073,91.073,91.042,91.05,178599999.0
2006-01-24 05:41:00,91.058,91.075,91.045,91.062,229800003.0
2006-01-24 05:42:00,91.07,91.085,91.058,91.083,120100001.0
2006-01-24 05:43:00,91.077,91.077,91.048,91.063,156400001.0
2006-01-24 05:44:00,91.056,91.083,91.056,91.074,319499998.0
2006-01-24 05:45:00,91.079,91.103,91.069,91.093,199700001.0
2006-01-24 05:46:00,91.069,91.094,91.069,91.094,15200000.0
2006-01-24 05:47:00,91.084,91.093,91.027,91.076,205700003.0
2006-01-24 05:48:00,91.083,91.095,91.073,91.091,158899999.0
2006-01-24 05:49:00,91.097,91.114,91.09,91.1,197599999.0
2006-01-24 05:50:00,91.077,91.11,91.066,91.11,198199999.0
2006-01-24 05:51:00,91.102,91.125,91.084,91.125,341199997.0
2006-01-24 05:52:00,91.115,91.133,91.1,91.11,245000004.0
2006-01-24 05:53:00,91.126,91.147,91.125,91.147,202800000.0
2006-01-24 05:54:00,91.143,91.143,91.12,91.12,196699999.0
2006-01-24 05:55:00,91.099,91.131,91.099,91.12,195300000.0
2006-01-24 05:56:00,91.11,91.14,91.11,91.14,56700000.0
2006-01-24 05:57:00,91.138,91.138,91.111,91.114,296899998.0
2006-01-24 05:58:00,91.113,91.131,91.101,91.12,197499998.0
2006-01-24 05:59:00,91.123,91.136,91.107,91.124,320699999.0
2006-01-24 06:00:00,91.107,91.13,91.102,91.125,215400000.0
2006-01-24 06:01:00,91.127,91.135,91.103,91.112,189099997.0
2006-01-24 06:02:00,91.112,91.139,91.109,91.109,116600000.0
2006-01-24 06:03:00,91.113,91.113,91.088,91.099,190600001.0
2006-01-24 06:04:00,91.087,91.105,91.083,91.09,177099999.0
2006-01-24 06:05:00,91.098,91.106,91.077,91.077,255299998.0
2006-01-24 06:06:00,91.104,91.111,91.082,91.092,239700004.0
2006-01-24 06:07:00,91.079,91.105,91.079,91.093,244500003.0
2006-01-24 06:08:00,91.092,91.116,91.086,91.116,182599995.0
2006-01-24 06:09:00,91.112,91.13,91.095,91.12,133499999.0
2006-01-24 06:10:00,91.122,91.123,91.092,91.092,303000001.0
2006-01-24 06:11:00,91.092,91.12,91.079,91.12,114399997.0
2006-01-24 06:12:00,91.116,91.125,91.097,91.125,307299998.0
2006-01-24 06:13:00,91.129,91.131,91.114,91.116,53099998.0
2006-01-24 06:14:00,91.133,91.148,91.125,91.138,125100000.0
2006-01-24 06:15:00,91.131,91.149,91.114,91.128,184000001.0
2006-01-24 06:16:00,91.135,91.14,91.119,91.131,45800000.0
2006-01-24 06:17:00,91.12,91.135,91.102,91.122,222000000.0
2006-01-24 06:18:00,91.124,91.138,91.107,91.132,167000001.0
2006-01-24 06:19:00,91.116,91.144,91.109,91.109,248100000.0
2006-01-24 06:20:00,91.13,91.14,91.13,91.14,63300001.0
2006-01-24 06:21:00,91.135,91.135,91.112,91.112,40700000.0
2006-01-24 06:22:00,91.132,91.144,91.102,91.128,302000002.0
2006-01-24 06:23:00,91.135,91.138,91.121,91.125,56800002.0
2006-01-24 06:24:00,91.138,91.138,91.115,91.133,217300001.0
2006-01-24 06:25:00,91.109,91.142,91.109,91.142,294899996.0
2006-01-24 06:26:00,91.147,91.147,91.123,91.13,249799996.0
2006-01-24 06:27:00,91.144,91.147,91.128,91.143,335899996.0
2006-01-24 06:28:00,91.135,91.135,91.085,91.085,252300000.0
2006-01-24 06:29:00,91.098,91.113,91.086,91.086,154199998.0
2006-01-24 06:30:00,91.104,91.126,91.091,91.098,136600000.0
2006-01-24 06:31:00,91.089,91.105,91.081,91.1,92299998.0
2006-01-24 06:32:00,91.102,91.121,91.089,91.093,209899998.0
2006-01-24 06:33:00,91.108,91.127,91.09,91.111,217400004.0
2006-01-24 06:34:00,91.125,91.125,91.11,91.11,21500000.0
2006-01-24 06:35:00,91.116,91.136,91.105,91.125,284800000.0
2006-01-24 06:36:00,91.126,91.134,91.112,91.112,232500000.0
2006-01-24 06:37:00,91.123,91.134,91.109,91.111,284900005.0
2006-01-24 06:38:00,91.125,91.125,91.094,91.094,111500001.0
2006-01-24 06:39:00,91.113,91.134,91.113,91.113,196600001.0
2006-01-24 06:40:00,91.114,91.136,91.109,91.123,213599998.0
2006-01-24 06:41:00,91.116,91.128,91.103,91.107,119300003.0
2006-01-24 06:42:00,91.12,91.134,91.108,91.109,215500001.0
2006-01-24 06:43:00,91.108,91.123,91.104,91.116,164999997.0
2006-01-24 06:44:00,91.114,91.121,91.097,91.103,29300000.0
2006-01-24 06:45:00,91.092,91.122,91.092,91.122,214900001.0
2006-01-24 06:46:00,91.114,91.133,91.11,91.11,212100002.0
2006-01-24 06:47:00,91.105,91.122,91.097,91.118,62199999.0
2006-01-24 06:48:00,91.119,91.132,91.102,91.102,226199997.0
2006-01-24 06:49:00,91.106,91.12,91.091,91.11,105500000.0
2006-01-24 06:50:00,91.111,91.111,91.096,91.098,67900000.0
2006-01-24 06:51:00,91.108,91.128,91.095,91.117,265799999.0
2006-01-24 06:52:00,91.124,91.129,91.098,91.105,191000001.0
2006-01-24 06:53:00,91.109,91.12,91.088,91.112,233600000.0
2006-01-24 06:54:00,91.102,91.121,91.095,91.102,158999998.0
2006-01-24 06:55:00,91.122,91.126,91.104,91.104,200599999.0
2006-01-24 06:56:00,91.105,91.129,91.099,91.125,233700000.0
2006-01-24 06:57:00,91.13,91.13,91.111,91.13,230700002.0
2006-01-24 06:58:00,91.112,91.134,91.098,91.125,308799998.0
2006-01-24 06:59:00,91.11,91.132,91.106,91.121,199299999.0
2006-01-24 07:00:00,91.118,91.124,91.1,91.1,131400000.0
2006-01-24 07:01:00,91.115,91.128,91.106,91.123,296100004.0
2006-01-24 07:02:00,91.117,91.128,91.099,91.107,290599998.0
2006-01-24 07:03:00,91.127,91.132,91.108,91.108,122799999.0
2006-01-24 07:04:00,91.137,91.145,91.121,91.131,196500000.0
2006-01-24 07:05:00,91.118,91.133,91.11,91.125,216299999.0
2006-01-24 07:06:00,91.12,91.132,91.105,91.107,219700001.0
2006-01-24 07:07:00,91.118,91.13,91.11,91.125,68099999.0
2006-01-24 07:08:00,91.104,91.122,91.095,91.112,203899998.0
2006-01-24 07:09:00,91.12,91.125,91.112,91.118,105000002.0
2006-01-24 07:10:00,91.123,91.123,91.109,91.113,202199997.0
2006-01-24 07:11:00,91.125,91.125,91.092,91.115,184300000.0
2006-01-24 07:12:00,91.114,91.117,91.095,91.095,341200001.0
2006-01-24 07:13:00,91.093,91.106,91.073,91.085,250899998.0
2006-01-24 07:14:00,91.075,91.105,91.075,91.088,321900001.0
2006-01-24 07:15:00,91.087,91.087,91.062,91.071,224699999.0
2006-01-24 07:16:00,91.055,91.084,91.049,91.08,170099999.0
2006-01-24 07:17:00,91.055,91.078,91.055,91.073,182400000.0
2006-01-24 07:18:00,91.065,91.092,91.065,91.066,147000000.0
2006-01-24 07:19:00,91.056,91.082,91.054,91.067,301600001.0
2006-01-24 07:20:00,91.066,91.083,91.054,91.066,91799998.0
2006-01-24 07:21:00,91.086,91.086,91.067,91.067,96599998.0
2006-01-24 07:22:00,91.051,91.086,91.051,91.075,300399998.0
2006-01-24 07:23:00,91.077,91.103,91.067,91.068,254599995.0
2006-01-24 07:24:00,91.063,91.082,91.062,91.082,103599999.0
2006-01-24 07:25:00,91.082,91.094,91.071,91.071,105399999.0
2006-01-24 07:26:00,91.088,91.088,91.05,91.07,277700004.0
2006-01-24 07:27:00,91.069,91.075,91.049,91.058,310199996.0
2006-01-24 07:28:00,91.069,91.092,91.069,91.086,308100001.0
2006-01-24 07:29:00,91.086,91.09,91.057,91.068,145300000.0
2006-01-24 07:30:00,91.072,91.092,91.063,91.073,246100001.0
2006-01-24 07:31:00,91.078,91.09,91.066,91.087,199099999.0
2006-01-24 07:32:00,91.078,91.09,91.07,91.085,141499999.0
2006-01-24 07:33:00,91.086,91.097,91.051,91.082,147599999.0
2006-01-24 07:34:00,91.073,91.107,91.073,91.096,218099998.0
2006-01-24 07:35:00,91.093,91.094,91.071,91.078,530800003.0
2006-01-24 07:36:00,91.077,91.104,91.077,91.085,175099997.0
2006-01-24 07:37:00,91.097,91.098,91.066,91.085,244400001.0
2006-01-24 07:38:00,91.073,91.095,91.065,91.095,72999999.0
2006-01-24 07:39:00,91.095,91.095,91.056,91.056,339600003.0
2006-01-24 07:40:00,91.072,91.087,91.063,91.087,156300000.0
2006-01-24 07:41:00,91.087,91.089,91.061,91.067,108500002.0
2006-01-24 07:42:00,91.075,91.084,91.05,91.062,355000000.0
2006-01-24 07:43:00,91.051,91.077,91.051,91.077,150399999.0
2006-01-24 07:44:00,91.078,91.078,91.042,91.054,138100003.0
2006-01-24 07:45:00,91.044,91.082,91.044,91.069,251900003.0
2006-01-24 07:46:00,91.066,91.078,91.039,91.057,151199997.0
2006-01-24 07:47:00,91.072,91.077,91.056,91.065,176899997.0
2006-01-24 07:48:00,91.065,91.083,91.046,91.073,222500002.0
2006-01-24 07:49:00,91.072,91.103,91.072,91.097,177999999.0
2006-01-24 07:50:00,91.091,91.095,91.071,91.078,205400000.0
2006-01-24 07:51:00,91.098,91.098,91.078,91.078,129300002.0
2006-01-24 07:52:00,91.087,91.093,91.066,91.072,270100001.0
2006-01-24 07:53:00,91.072,91.093,91.058,91.076,163199999.0
2006-01-24 07:54:00,91.083,91.083,91.063,91.063,173000001.0
2006-01-24 07:55:00,91.082,91.087,91.065,91.069,295099997.0
2006-01-24 07:56:00,91.084,91.086,91.066,91.073,201499998.0
2006-01-24 07:57:00,91.069,91.108,91.069,91.095,331399995.0
2006-01-24 07:58:00,91.069,91.093,91.069,91.088,152600001.0
2006-01-24 07:59:00,91.067,91.088,91.06,91.083,219699999.0
2006-01-24 08:00:00,91.069,91.087,91.063,91.078,200000000.0
2006-01-24 08:01:00,91.084,91.105,91.069,91.075,243599996.0
2006-01-24 08:02:00,91.093,91.117,91.088,91.117,183499999.0
2006-01-24 08:03:00,91.094,91.131,91.087,91.124,256999996.0
2006-01-24 08:04:00,91.128,91.135,91.109,91.122,202999999.0
2006-01-24 08:05:00,91.12,91.12,91.1,91.102,206700000.0
2006-01-24 08:06:00,91.113,91.113,91.089,91.095,244400002.0
2006-01-24 08:07:00,91.103,91.111,91.083,91.086,194499999.0
2006-01-24 08:08:00,91.095,91.121,91.095,91.109,244100001.0
2006-01-24 08:09:00,91.099,91.114,91.079,91.103,247999997.0
2006-01-24 08:10:00,91.084,91.101,91.081,91.099,107199997.0
2006-01-24 08:11:00,91.098,91.111,91.076,91.076,143000001.0
2006-01-24 08:12:00,91.093,91.095,91.067,91.067,237700000.0
2006-01-24 08:13:00,91.068,91.08,91.05,91.075,231600003.0
2006-01-24 08:14:00,91.073,91.086,91.056,91.075,342800000.0
2006-01-24 08:15:00,91.066,91.081,91.036,91.053,115399999.0
2006-01-24 08:16:00,91.063,91.081,91.042,91.067,241399997.0
2006-01-24 08:17:00,91.053,91.073,91.05,91.053,262199995.0
2006-01-24 08:18:00,91.051,91.08,91.045,91.058,279599998.0
2006-01-24 08:19:00,91.055,91.065,91.022,91.052,250799999.0
2006-01-24 08:20:00,91.055,91.068,91.037,91.053,185500003.0
2006-01-24 08:21:00,91.065,91.072,91.05,91.054,114100000.0
2006-01-24 08:22:00,91.044,91.069,91.042,91.055,239300000.0
2006-01-24 08:23:00,91.059,91.068,91.035,91.041,367699998.0
2006-01-24 08:24:00,91.06,91.084,91.059,91.084,218100001.0
2006-01-24 08:25:00,91.084,91.084,91.054,91.059,240100001.0
2006-01-24 08:26:00,91.045,91.062,91.038,91.062,251199998.0
2006-01-24 08:27:00,91.063,91.07,91.046,91.05,376500003.0
2006-01-24 08:28:00,91.039,91.07,91.039,91.07,176900000.0
2006-01-24 08:29:00,91.053,91.075,91.052,91.065,189299999.0
2006-01-24 08:30:00,91.06,91.074,91.037,91.063,249300003.0
2006-01-24 08:31:00,91.075,91.075,91.041,91.064,193099999.0
2006-01-24 08:32:00,91.067,91.068,91.046,91.046,170600002.0
2006-01-24 08:33:00,91.049,91.069,91.042,91.06,188800002.0
2006-01-24 08:34:00,91.047,91.065,91.04,91.064,259499999.0
2006-01-24 08:35:00,91.053,91.086,91.053,91.086,200699997.0
2006-01-24 08:36:00,91.086,91.101,91.066,91.083,396899999.0
2006-01-24 08:37:00,91.097,91.097,91.053,91.053,242400003.0
2006-01-24 08:38:00,91.047,91.073,91.041,91.051,251600000.0
2006-01-24 08:39:00,91.044,91.073,91.043,91.068,225000002.0
2006-01-24 08:40:00,91.073,91.073,91.053,91.053,171100000.0
2006-01-24 08:41:00,91.054,91.054,91.027,91.028,199799999.0
2006-01-24 08:42:00,91.026,91.042,90.998,91.01,262100002.0
2006-01-24 08:43:00,91.017,91.02,90.996,91.008,334699998.0
2006-01-24 08:44:00,91.03,91.039,90.998,90.998,229300002.0
2006-01-24 08:45:00,91.023,91.05,91.023,91.043,191500001.0
2006-01-24 08:46:00,91.038,91.04,91.008,91.008,82700000.0
2006-01-24 08:47:00,90.994,91.02,90.993,91.01,193600000.0
2006-01-24 08:48:00,91.012,91.014,90.988,90.988,149199999.0
2006-01-24 08:49:00,90.99,91.025,90.99,91.025,193600000.0
2006-01-24 08:50:00,90.994,91.029,90.994,91.017,151999997.0
2006-01-24 08:51:00,91.013,91.014,90.961,90.961,344599997.0
2006-01-24 08:52:00,91.004,91.004,90.981,90.981,114200001.0
2006-01-24 08:53:00,90.986,91.001,90.966,90.997,238600004.0
2006-01-24 08:54:00,90.985,91.001,90.981,90.994,135200001.0
2006-01-24 08:55:00,90.991,91.012,90.979,90.997,246199998.0
2006-01-24 08:56:00,91.006,91.019,90.992,91.009,314900005.0
2006-01-24 08:57:00,91.0,91.033,91.0,91.015,197400001.0
2006-01-24 08:58:00,91.013,91.015,90.993,90.999,260600003.0
2006-01-24 08:59:00,90.986,91.026,90.986,91.026,97400000.0
2006-01-24 09:00:00,91.034,91.04,90.995,91.029,267600001.0
2006-01-24 09:01:00,91.022,91.045,91.022,91.037,250900000.0
2006-01-24 09:02:00,91.042,91.05,91.026,91.034,203799998.0
2006-01-24 09:03:00,91.019,91.034,90.998,91.016,189499999.0
2006-01-24 09:04:00,90.992,91.021,90.992,91.012,149200001.0
2006-01-24 09:05:00,91.013,91.027,90.99,91.017,312200002.0
2006-01-24 09:06:00,91.013,91.031,91.002,91.028,195599997.0
2006-01-24 09:07:00,91.025,91.048,91.02,91.034,249600003.0
2006-01-24 09:08:00,91.02,91.04,90.994,91.008,148700002.0
2006-01-24 09:09:00,91.005,91.032,91.001,91.028,307599999.0
2006-01-24 09:10:00,91.015,91.028,90.997,91.003,356600003.0
2006-01-24 09:11:00,91.006,91.018,90.996,91.015,130399999.0
2006-01-24 09:12:00,91.0,91.02,90.991,91.012,258099999.0
2006-01-24 09:13:00,90.993,91.012,90.993,91.006,185899997.0
2006-01-24 09:14:00,90.984,90.99,90.956,90.964,208900001.0
2006-01-24 09:15:00,90.97,90.977,90.944,90.944,234000001.0
2006-01-24 09:16:00,90.967,90.975,90.943,90.975,189899998.0
2006-01-24 09:17:00,90.968,90.984,90.952,90.966,147599998.0
2006-01-24 09:18:00,90.969,90.969,90.941,90.941,108400001.0
2006-01-24 09:19:00,90.941,90.955,90.925,90.927,153000004.0
2006-01-24 09:20:00,90.936,90.936,90.897,90.9,345699998.0
2006-01-24 09:21:00,90.898,90.92,90.896,90.92,251399999.0
2006-01-24 09:22:00,90.915,90.924,90.897,90.91,205700000.0
2006-01-24 09:23:00,90.9,90.922,90.898,90.915,190300002.0
2006-01-24 09:24:00,90.927,90.93,90.903,90.903,203199996.0
2006-01-24 09:25:00,90.913,90.919,90.872,90.892,350299998.0
2006-01-24 09:26:00,90.888,90.907,90.888,90.907,57100000.0
2006-01-24 09:27:00,90.899,90.918,90.889,90.89,266099998.0
2006-01-24 09:28:00,90.91,90.912,90.883,90.89,339799996.0
2006-01-24 09:29:00,90.892,90.906,90.884,90.906,203799999.0
2006-01-24 09:30:00,90.893,90.907,90.877,90.902,235799999.0
2006-01-24 09:31:00,90.881,90.918,90.881,90.893,176099996.0
2006-01-24 09:32:00,90.879,90.901,90.876,90.901,221700000.0
2006-01-24 09:33:00,90.898,90.914,90.896,90.908,290700003.0
2006-01-24 09:34:00,90.879,90.907,90.879,90.904,350799996.0
2006-01-24 09:35:00,90.904,90.921,90.889,90.894,171199997.0
2006-01-24 09:36:00,90.918,90.918,90.889,90.893,232600001.0
2006-01-24 09:37:00,90.917,90.933,90.888,90.896,140500003.0
2006-01-24 09:38:00,90.905,90.916,90.885,90.903,203399998.0
2006-01-24 09:39:00,90.895,90.916,90.887,90.891,374500001.0
2006-01-24 09:40:00,90.91,90.911,90.889,90.89,248899999.0
2006-01-24 09:41:00,90.908,90.929,90.89,90.913,233899998.0
2006-01-24 09:42:00,90.923,90.938,90.9,90.928,211699998.0
2006-01-24 09:43:00,90.908,90.93,90.895,90.916,480200001.0
2006-01-24 09:44:00,90.901,90.915,90.883,90.905,284399997.0
2006-01-24 09:45:00,90.897,90.911,90.878,90.893,254299998.0
2006-01-24 09:46:00,90.875,90.9,90.873,90.883,215599998.0
2006-01-24 09:47:00,90.883,90.915,90.883,90.915,263099997.0
2006-01-24 09:48:00,90.887,90.907,90.857,90.866,188899999.0
2006-01-24 09:49:00,90.862,90.871,90.85,90.851,198599996.0
2006-01-24 09:50:00,90.867,90.878,90.853,90.854,283699998.0
2006-01-24 09:51:00,90.845,90.877,90.845,90.877,31100000.0
2006-01-24 09:52:00,90.873,90.886,90.857,90.869,223600005.0
2006-01-24 09:53:00,90.875,90.883,90.858,90.875,246600000.0
2006-01-24 09:54:00,90.877,90.893,90.873,90.883,167199996.0
2006-01-24 09:55:00,90.853,90.88,90.853,90.875,231899998.0
2006-01-24 09:56:00,90.855,90.883,90.855,90.879,165599998.0
2006-01-24 09:57:00,90.857,90.873,90.851,90.865,275900002.0
2006-01-24 09:58:00,90.849,90.873,90.837,90.844,211999998.0
2006-01-24 09:59:00,90.842,90.87,90.834,90.834,360800001.0
2006-01-24 10:00:00,90.832,90.879,90.832,90.859,125599999.0
2006-01-24 10:01:00,90.852,90.869,90.806,90.806,170800001.0
2006-01-24 10:02:00,90.841,90.883,90.841,90.883,179699999.0
2006-01-24 10:03:00,90.876,90.892,90.857,90.857,286200000.0
2006-01-24 10:04:00,90.881,90.884,90.868,90.868,63399999.0
2006-01-24 10:05:00,90.869,90.889,90.857,90.874,149099999.0
2006-01-24 10:06:00,90.868,90.892,90.868,90.878,301600001.0
2006-01-24 10:07:00,90.879,90.894,90.855,90.874,220799996.0
2006-01-24 10:08:00,90.882,90.891,90.863,90.866,182499999.0
2006-01-24 10:09:00,90.866,90.893,90.866,90.893,205199998.0
2006-01-24 10:10:00,90.874,90.874,90.847,90.855,296999999.0
2006-01-24 10:11:00,90.86,90.877,90.851,90.865,161400000.0
2006-01-24 10:12:00,90.846,90.875,90.831,90.845,261900000.0
2006-01-24 10:13:00,90.842,90.853,90.83,90.837,128299999.0
2006-01-24 10:14:00,90.832,90.857,90.824,90.845,183899997.0
2006-01-24 10:15:00,90.856,90.871,90.849,90.865,237799999.0
2006-01-24 10:16:00,90.859,90.877,90.842,90.863,269499994.0
2006-01-24 10:17:00,90.861,90.887,90.857,90.875,135100002.0
2006-01-24 10:18:00,90.872,90.895,90.866,90.879,187200001.0
2006-01-24 10:19:00,90.875,90.892,90.857,90.871,301699997.0
2006-01-24 10:20:00,90.87,90.887,90.835,90.868,444199998.0
2006-01-24 10:21:00,90.868,90.885,90.848,90.885,453699994.0
2006-01-24 10:22:00,90.895,90.901,90.873,90.895,310599998.0
2006-01-24 10:23:00,90.885,90.966,90.885,90.966,241200001.0
2006-01-24 10:24:00,90.969,90.969,90.931,90.931,112799998.0
2006-01-24 10:25:00,90.92,90.931,90.908,90.914,194100001.0
2006-01-24 10:26:00,90.923,90.923,90.886,90.886,236399999.0
2006-01-24 10:27:00,90.887,90.918,90.887,90.905,187300001.0
2006-01-24 10:28:00,90.89,90.915,90.881,90.885,238400000.0
2006-01-24 10:29:00,90.89,90.89,90.863,90.863,274499999.0
2006-01-24 10:30:00,90.861,90.879,90.85,90.865,153299997.0
2006-01-24 10:31:00,90.857,90.872,90.825,90.857,202299998.0
2006-01-24 10:32:00,90.856,90.858,90.834,90.846,280800002.0
2006-01-24 10:33:00,90.865,90.865,90.834,90.834,163399999.0
2006-01-24 10:34:00,90.83,90.845,90.827,90.837,179699997.0
2006-01-24 10:35:00,90.837,90.839,90.819,90.824,204200002.0
2006-01-24 10:36:00,90.836,90.859,90.816,90.834,309899995.0
2006-01-24 10:37:00,90.847,90.867,90.828,90.855,376299994.0
2006-01-24 10:38:00,90.869,90.873,90.847,90.847,254599999.0
2006-01-24 10:39:00,90.86,90.871,90.841,90.862,202500000.0
2006-01-24 10:40:00,90.835,90.865,90.834,90.843,161500001.0
2006-01-24 10:41:00,90.845,90.851,90.832,90.832,131499998.0
2006-01-24 10:42:00,90.845,90.855,90.824,90.828,303300001.0
2006-01-24 10:43:00,90.809,90.834,90.796,90.827,318999997.0
2006-01-24 10:44:00,90.833,90.842,90.811,90.811,307300001.0
2006-01-24 10:45:00,90.825,90.837,90.812,90.829,223900000.0
2006-01-24 10:46:00,90.829,90.835,90.806,90.822,318199997.0
2006-01-24 10:47:00,90.841,90.847,90.824,90.839,387899997.0
2006-01-24 10:48:00,90.84,90.845,90.821,90.822,237299999.0
2006-01-24 10:49:00,90.87,90.87,90.843,90.843,197100000.0
2006-01-24 10:50:00,90.866,90.875,90.854,90.867,185200000.0
2006-01-24 10:51:00,90.865,90.87,90.844,90.852,250599999.0
2006-01-24 10:52:00,90.854,90.87,90.839,90.843,216000005.0
2006-01-24 10:53:00,90.847,90.865,90.841,90.857,136899999.0
2006-01-24 10:54:00,90.852,90.857,90.808,90.836,205299998.0
2006-01-24 10:55:00,90.834,90.856,90.834,90.85,243799997.0
2006-01-24 10:56:00,90.836,90.861,90.832,90.861,292300002.0
2006-01-24 10:57:00,90.856,90.868,90.844,90.846,213800000.0
2006-01-24 10:58:00,90.851,90.851,90.818,90.835,259500001.0
2006-01-24 10:59:00,90.848,90.85,90.826,90.826,164499996.0
2006-01-24 11:00:00,90.84,90.855,90.829,90.834,317499996.0
2006-01-24 11:01:00,90.855,90.855,90.804,90.815,362200000.0
2006-01-24 11:02:00,90.82,90.844,90.814,90.844,248799998.0
2006-01-24 11:03:00,90.852,90.852,90.823,90.849,200399998.0
2006-01-24 11:04:00,90.845,90.845,90.819,90.82,184999999.0
2006-01-24 11:05:00,90.817,90.85,90.817,90.836,228000000.0
2006-01-24 11:06:00,90.842,90.847,90.813,90.821,164999998.0
2006-01-24 11:07:00,90.849,90.866,90.838,90.858,159099999.0
2006-01-24 11:08:00,90.827,90.858,90.826,90.85,212700001.0
2006-01-24 11:09:00,90.849,90.873,90.849,90.867,109800002.0
2006-01-24 11:10:00,90.86,90.886,90.86,90.878,265699998.0
2006-01-24 11:11:00,90.843,90.886,90.843,90.886,321499997.0
2006-01-24 11:12:00,90.891,90.891,90.858,90.86,200999996.0
2006-01-24 11:13:00,90.875,90.889,90.86,90.873,263200002.0
2006-01-24 11:14:00,90.895,90.912,90.883,90.887,195799999.0
2006-01-24 11:15:00,90.871,90.9,90.865,90.877,360799998.0
2006-01-24 11:16:00,90.877,90.877,90.85,90.85,147599998.0
2006-01-24 11:17:00,90.86,90.86,90.839,90.86,182800002.0
2006-01-24 11:18:00,90.857,90.863,90.84,90.848,336799994.0
2006-01-24 11:19:00,90.851,90.87,90.843,90.864,311700000.0
2006-01-24 11:20:00,90.869,90.89,90.858,90.877,329199997.0
2006-01-24 11:21:00,90.891,90.9,90.875,90.875,227699998.0
2006-01-24 11:22:00,90.873,90.895,90.873,90.883,233299998.0
2006-01-24 11:23:00,90.868,90.894,90.868,90.889,187399999.0
2006-01-24 11:24:00,90.87,90.889,90.86,90.873,176300000.0
2006-01-24 11:25:00,90.882,90.885,90.856,90.856,191999999.0
2006-01-24 11:26:00,90.872,90.886,90.858,90.861,310699999.0
2006-01-24 11:27:00,90.874,90.874,90.844,90.846,304899998.0
2006-01-24 11:28:00,90.858,90.874,90.848,90.854,112099998.0
2006-01-24 11:29:00,90.873,90.877,90.843,90.857,267699997.0
2006-01-24 11:30:00,90.861,90.861,90.837,90.849,248299997.0
2006-01-24 11:31:00,90.84,90.856,90.826,90.842,239899999.0
2006-01-24 11:32:00,90.846,90.846,90.811,90.828,271999998.0
2006-01-24 11:33:00,90.847,90.859,90.819,90.819,258899998.0
2006-01-24 11:34:00,90.828,90.854,90.828,90.841,291199996.0
2006-01-24 11:35:00,90.816,90.846,90.816,90.846,135499997.0
2006-01-24 11:36:00,90.816,90.833,90.808,90.823,187699998.0
2006-01-24 11:37:00,90.805,90.834,90.805,90.823,216700000.0
2006-01-24 11:38:00,90.803,90.821,90.794,90.807,300499996.0
2006-01-24 11:39:00,90.795,90.818,90.791,90.81,161800000.0
2006-01-24 11:40:00,90.801,90.818,90.779,90.808,343000000.0
2006-01-24 11:41:00,90.807,90.807,90.776,90.776,241700002.0
2006-01-24 11:42:00,90.783,90.8,90.772,90.786,134599998.0
2006-01-24 11:43:00,90.789,90.807,90.778,90.78,189299998.0
2006-01-24 11:44:00,90.784,90.812,90.784,90.809,328700000.0
2006-01-24 11:45:00,90.803,90.815,90.788,90.807,326299997.0
2006-01-24 11:46:00,90.802,90.816,90.786,90.801,180300000.0
2006-01-24 11:47:00,90.813,90.813,90.789,90.8,178999997.0
2006-01-24 11:48:00,90.8,90.814,90.783,90.791,239700002.0
2006-01-24 11:49:00,90.803,90.815,90.782,90.784,301600000.0
2006-01-24 11:50:00,90.8,90.803,90.776,90.788,189600001.0
2006-01-24 11:51:00,90.775,90.795,90.77,90.793,241199998.0
2006-01-24 11:52:00,90.803,90.818,90.79,90.797,283900002.0
2006-01-24 11:53:00,90.789,90.805,90.769,90.799,331999993.0
2006-01-24 11:54:00,90.783,90.81,90.783,90.798,207799999.0
2006-01-24 11:55:00,90.783,90.808,90.783,90.808,193799999.0
2006-01-24 11:56:00,90.805,90.818,90.791,90.812,144300000.0
2006-01-24 11:57:00,90.8,90.802,90.778,90.785,214100000.0
2006-01-24 11:58:00,90.801,90.815,90.785,90.795,308300003.0
2006-01-24 11:59:00,90.801,90.836,90.796,90.807,237200001.0
2006-01-24 12:00:00,90.79,90.813,90.779,90.813,337700000.0
2006-01-24 12:01:00,90.799,90.827,90.799,90.825,248299999.0
2006-01-24 12:02:00,90.827,90.829,90.79,90.816,195299998.0
2006-01-24 12:03:00,90.827,90.847,90.81,90.832,131499999.0
2006-01-24 12:04:00,90.823,90.846,90.818,90.846,129600002.0
2006-01-24 12:05:00,90.841,90.878,90.841,90.878,126899999.0
2006-01-24 12:06:00,90.883,90.887,90.859,90.874,317700002.0
2006-01-24 12:07:00,90.88,90.88,90.856,90.856,248499997.0
2006-01-24 12:08:00,90.853,90.875,90.853,90.875,144800000.0
2006-01-24 12:09:00,90.854,90.872,90.842,90.855,237699996.0
2006-01-24 12:10:00,90.86,90.881,90.849,90.865,218000004.0
2006-01-24 12:11:00,90.887,90.907,90.873,90.881,138300001.0
2006-01-24 12:12:00,90.891,90.912,90.875,90.878,322000002.0
2006-01-24 12:13:00,90.909,90.909,90.871,90.871,174100002.0
2006-01-24 12:14:00,90.887,90.899,90.874,90.898,375799997.0
2006-01-24 12:15:00,90.892,90.904,90.871,90.888,205599997.0
2006-01-24 12:16:00,90.88,90.89,90.862,90.87,190600002.0
2006-01-24 12:17:00,90.883,90.888,90.851,90.851,208000000.0
2006-01-24 12:18:00,90.85,90.87,90.839,90.86,192799999.0
2006-01-24 12:19:00,90.853,90.872,90.848,90.866,146199999.0
2006-01-24 12:20:00,90.85,90.866,90.85,90.863,383299993.0
2006-01-24 12:21:00,90.834,90.852,90.821,90.838,277099998.0
2006-01-24 12:22:00,90.837,90.837,90.797,90.801,181000001.0
2006-01-24 12:23:00,90.791,90.805,90.776,90.8,150600001.0
2006-01-24 12:24:00,90.792,90.81,90.79,90.803,211499998.0
2006-01-24 12:25:00,90.773,90.805,90.773,90.792,81600001.0
2006-01-24 12:26:00,90.799,90.799,90.774,90.784,155799999.0
2006-01-24 12:27:00,90.764,90.786,90.764,90.783,263800002.0
2006-01-24 12:28:00,90.785,90.79,90.769,90.771,296299997.0
2006-01-24 12:29:00,90.774,90.787,90.765,90.782,338099995.0
2006-01-24 12:30:00,90.752,90.778,90.75,90.765,281300000.0
2006-01-24 12:31:00,90.768,90.77,90.743,90.743,258099999.0
2006-01-24 12:32:00,90.752,90.778,90.752,90.778,276299998.0
2006-01-24 12:33:00,90.771,90.775,90.753,90.757,304799995.0
2006-01-24 12:34:00,90.778,90.779,90.762,90.765,191400001.0
2006-01-24 12:35:00,90.775,90.787,90.762,90.774,52599999.0
2006-01-24 12:36:00,90.788,90.794,90.768,90.79,200999997.0
2006-01-24 12:37:00,90.793,90.802,90.781,90.789,73900001.0
2006-01-24 12:38:00,90.797,90.817,90.791,90.814,237000002.0
2006-01-24 12:39:00,90.783,90.807,90.776,90.807,142300000.0
2006-01-24 12:40:00,90.808,90.81,90.781,90.808,269100002.0
2006-01-24 12:41:00,90.789,90.806,90.789,90.795,183600004.0
2006-01-24 12:42:00,90.791,90.791,90.763,90.79,197999999.0
2006-01-24 12:43:00,90.788,90.82,90.785,90.82,252399997.0
2006-01-24 12:44:00,90.818,90.818,90.772,90.772,122400000.0
2006-01-24 12:45:00,90.764,90.802,90.764,90.792,293100003.0
2006-01-24 12:46:00,90.774,90.798,90.767,90.785,213899996.0
2006-01-24 12:47:00,90.783,90.789,90.763,90.767,197999998.0
2006-01-24 12:48:00,90.785,90.785,90.762,90.762,272699999.0
2006-01-24 12:49:00,90.788,90.788,90.767,90.767,115000001.0
2006-01-24 12:50:00,90.776,90.776,90.75,90.751,265000006.0
2006-01-24 12:51:00,90.742,90.763,90.737,90.759,216600000.0
2006-01-24 12:52:00,90.742,90.764,90.742,90.752,276000003.0
2006-01-24 12:53:00,90.741,90.765,90.699,90.733,120900000.0
2006-01-24 12:54:00,90.731,90.75,90.72,90.743,77899999.0
2006-01-24 12:55:00,90.714,90.745,90.714,90.745,44899998.0
2006-01-24 12:56:00,90.709,90.751,90.709,90.751,152700002.0
2006-01-24 12:57:00,90.753,90.758,90.732,90.74,147799999.0
2006-01-24 12:58:00,90.742,90.761,90.741,90.761,386900004.0
2006-01-24 12:59:00,90.743,90.762,90.723,90.746,227000001.0
2006-01-24 13:00:00,90.74,90.763,90.734,90.76,231599999.0
2006-01-24 13:01:00,90.767,90.767,90.745,90.745,106099999.0
2006-01-24 13:02:00,90.747,90.778,90.743,90.773,366700002.0
2006-01-24 13:03:00,90.764,90.8,90.764,90.8,196399997.0
2006-01-24 13:04:00,90.793,90.793,90.769,90.775,241699998.0
2006-01-24 13:05:00,90.767,90.786,90.739,90.749,191300000.0
2006-01-24 13:06:00,90.716,90.746,90.715,90.727,255099998.0
2006-01-24 13:07:00,90.706,90.749,90.706,90.728,383899997.0
2006-01-24 13:08:00,90.727,90.753,90.727,90.74,201699997.0
2006-01-24 13:09:00,90.73,90.756,90.73,90.753,343600000.0
2006-01-24 13:10:00,90.738,90.759,90.734,90.747,268199999.0
2006-01-24 13:11:00,90.732,90.763,90.732,90.75,198300000.0
2006-01-24 13:12:00,90.755,90.773,90.733,90.759,213500001.0
2006-01-24 13:13:00,90.772,90.779,90.748,90.748,187600001.0
2006-01-24 13:14:00,90.758,90.776,90.745,90.754,208500001.0
2006-01-24 13:15:00,90.773,90.773,90.74,90.74,250899994.0
2006-01-24 13:16:00,90.748,90.766,90.739,90.765,253199999.0
2006-01-24 13:17:00,90.742,90.765,90.694,90.76,184499998.0
2006-01-24 13:18:00,90.759,90.759,90.735,90.755,178299999.0
2006-01-24 13:19:00,90.757,90.767,90.739,90.746,323800004.0
2006-01-24 13:20:00,90.769,90.773,90.748,90.765,339299995.0
2006-01-24 13:21:00,90.75,90.77,90.745,90.758,180399998.0
2006-01-24 13:22:00,90.757,90.777,90.744,90.75,274499999.0
2006-01-24 13:23:00,90.766,90.777,90.752,90.764,328199997.0
2006-01-24 13:24:00,90.775,90.775,90.75,90.754,236799997.0
2006-01-24 13:25:00,90.776,90.778,90.75,90.756,239699999.0
2006-01-24 13:26:00,90.781,90.784,90.763,90.766,243500000.0
2006-01-24 13:27:00,90.755,90.777,90.748,90.763,136800000.0
2006-01-24 13:28:00,90.749,90.764,90.733,90.76,273700001.0
2006-01-24 13:29:00,90.755,90.768,90.742,90.762,223799998.0
2006-01-24 13:30:00,90.763,90.763,90.731,90.743,228100001.0
2006-01-24 13:31:00,90.744,90.77,90.744,90.77,343300000.0
2006-01-24 13:32:00,90.76,90.769,90.744,90.75,145100001.0
2006-01-24 13:33:00,90.76,90.768,90.737,90.749,264100002.0
2006-01-24 13:34:00,90.751,90.773,90.75,90.756,166499998.0
2006-01-24 13:35:00,90.773,90.773,90.744,90.75,327199998.0
2006-01-24 13:36:00,90.762,90.762,90.737,90.74,144299999.0
2006-01-24 13:37:00,90.723,90.741,90.717,90.727,315199998.0
2006-01-24 13:38:00,90.751,90.755,90.716,90.716,199199997.0
2006-01-24 13:39:00,90.744,90.748,90.717,90.724,222399997.0
2006-01-24 13:40:00,90.724,90.743,90.716,90.743,220399997.0
2006-01-24 13:41:00,90.745,90.75,90.728,90.732,220199999.0
2006-01-24 13:42:00,90.747,90.757,90.729,90.736,215599995.0
2006-01-24 13:43:00,90.754,90.766,90.748,90.763,192600000.0
2006-01-24 13:44:00,90.765,90.782,90.765,90.782,119500000.0
2006-01-24 13:45:00,90.765,90.79,90.753,90.772,193300002.0
2006-01-24 13:46:00,90.759,90.79,90.759,90.786,82399999.0
2006-01-24 13:47:00,90.785,90.814,90.768,90.804,304899997.0
2006-01-24 13:48:00,90.8,90.8,90.776,90.776,149299999.0
2006-01-24 13:49:00,90.8,90.8,90.776,90.777,154900001.0
2006-01-24 13:50:00,90.793,90.8,90.764,90.787,328199998.0
2006-01-24 13:51:00,90.779,90.793,90.77,90.777,171800001.0
2006-01-24 13:52:00,90.766,90.808,90.766,90.803,155799996.0
2006-01-24 13:53:00,90.789,90.83,90.789,90.827,270400001.0
2006-01-24 13:54:00,90.81,90.827,90.8,90.822,316800002.0
2006-01-24 13:55:00,90.802,90.815,90.793,90.802,102899998.0
2006-01-24 13:56:00,90.786,90.808,90.777,90.808,180499997.0
2006-01-24 13:57:00,90.801,90.832,90.797,90.82,183600000.0
2006-01-24 13:58:00,90.831,90.845,90.822,90.826,166200001.0
2006-01-24 13:59:00,90.838,90.856,90.828,90.833,403599999.0
2006-01-24 14:00:00,90.847,90.852,90.826,90.835,389200000.0
2006-01-24 14:01:00,90.839,90.839,90.81,90.822,295300001.0
2006-01-24 14:02:00,90.806,90.837,90.8,90.815,132499999.0
2006-01-24 14:03:00,90.822,90.827,90.805,90.809,185200002.0
2006-01-24 14:04:00,90.816,90.837,90.799,90.819,350400000.0
2006-01-24 14:05:00,90.82,90.82,90.785,90.785,177900001.0
2006-01-24 14:06:00,90.776,90.804,90.774,90.8,165399999.0
2006-01-24 14:07:00,90.793,90.797,90.774,90.779,171800000.0
2006-01-24 14:08:00,90.782,90.8,90.774,90.794,135799998.0
2006-01-24 14:09:00,90.776,90.792,90.773,90.792,208299999.0
2006-01-24 14:10:00,90.795,90.795,90.759,90.779,245600005.0
2006-01-24 14:11:00,90.771,90.81,90.77,90.81,233699998.0
2006-01-24 14:12:00,90.822,90.823,90.796,90.796,152899997.0
2006-01-24 14:13:00,90.813,90.829,90.807,90.825,163000001.0
2006-01-24 14:14:00,90.825,90.837,90.806,90.824,224699997.0
2006-01-24 14:15:00,90.817,90.833,90.804,90.818,137100000.0
2006-01-24 14:16:00,90.815,90.844,90.815,90.837,159599997.0
2006-01-24 14:17:00,90.833,90.851,90.823,90.849,305600000.0
2006-01-24 14:18:00,90.847,90.85,90.806,90.828,153099999.0
2006-01-24 14:19:00,90.857,90.858,90.831,90.831,324000001.0
2006-01-24 14:20:00,90.85,90.85,90.821,90.828,340600000.0
2006-01-24 14:21:00,90.85,90.85,90.824,90.837,149399999.0
2006-01-24 14:22:00,90.816,90.837,90.812,90.834,215600002.0
2006-01-24 14:23:00,90.831,90.851,90.817,90.818,324999998.0
2006-01-24 14:24:00,90.847,90.855,90.826,90.835,147699997.0
2006-01-24 14:25:00,90.848,90.857,90.831,90.852,218000000.0
2006-01-24 14:26:00,90.834,90.852,90.824,90.837,193900000.0
2006-01-24 14:27:00,90.834,90.85,90.819,90.84,164500000.0
2006-01-24 14:28:00,90.842,90.849,90.809,90.823,224000002.0
2006-01-24 14:29:00,90.827,90.84,90.812,90.825,361399994.0
2006-01-24 14:30:00,90.83,90.83,90.787,90.824,124800001.0
2006-01-24 14:31:00,90.82,90.835,90.773,90.809,403600000.0
2006-01-24 14:32:00,90.797,90.83,90.792,90.809,183099998.0
2006-01-24 14:33:00,90.802,90.802,90.782,90.782,153200001.0
2006-01-24 14:34:00,90.79,90.807,90.772,90.777,177500000.0
2006-01-24 14:35:00,90.811,90.811,90.781,90.788,158600001.0
2006-01-24 14:36:00,90.77,90.803,90.77,90.802,262000001.0
2006-01-24 14:37:00,90.807,90.811,90.784,90.811,158599997.0
2006-01-24 14:38:00,90.814,90.814,90.789,90.789,76799999.0
2006-01-24 14:39:00,90.82,90.82,90.792,90.796,211599997.0
2006-01-24 14:40:00,90.827,90.828,90.813,90.813,71800000.0
2006-01-24 14:41:00,90.822,90.85,90.822,90.827,203799997.0
2006-01-24 14:42:00,90.823,90.846,90.823,90.827,343100003.0
2006-01-24 14:43:00,90.844,90.847,90.826,90.834,170599998.0
2006-01-24 14:44:00,90.824,90.851,90.824,90.842,278899998.0
2006-01-24 14:45:00,90.82,90.845,90.819,90.845,138299998.0
2006-01-24 14:46:00,90.811,90.84,90.81,90.84,225499997.0
2006-01-24 14:47:00,90.844,90.851,90.826,90.83,229099999.0
2006-01-24 14:48:00,90.84,90.84,90.818,90.818,79600002.0
2006-01-24 14:49:00,90.821,90.845,90.811,90.83,189499996.0
2006-01-24 14:50:00,90.823,90.845,90.82,90.842,275800000.0
2006-01-24 14:51:00,90.853,90.862,90.836,90.853,256599999.0
2006-01-24 14:52:00,90.854,90.859,90.825,90.833,235900000.0
2006-01-24 14:53:00,90.814,90.841,90.81,90.821,247699998.0
2006-01-24 14:54:00,90.798,90.823,90.789,90.823,210900000.0
2006-01-24 14:55:00,90.814,90.83,90.802,90.815,290599999.0
2006-01-24 14:56:00,90.817,90.834,90.808,90.808,201899998.0
2006-01-24 14:57:00,90.814,90.827,90.793,90.817,262900001.0
2006-01-24 14:58:00,90.801,90.821,90.789,90.812,174200002.0
2006-01-24 14:59:00,90.789,90.811,90.753,90.791,125099999.0
2006-01-24 15:00:00,90.803,90.809,90.79,90.79,230600002.0
2006-01-24 15:01:00,90.8,90.8,90.765,90.769,199699998.0
2006-01-24 15:02:00,90.755,90.77,90.739,90.768,231100002.0
2006-01-24 15:03:00,90.754,90.754,90.71,90.71,64899998.0
2006-01-24 15:04:00,90.717,90.73,90.701,90.712,171400000.0
2006-01-24 15:05:00,90.718,90.718,90.686,90.693,175399999.0
2006-01-24 15:06:00,90.697,90.708,90.678,90.68,217500002.0
2006-01-24 15:07:00,90.69,90.701,90.674,90.688,334700000.0
2006-01-24 15:08:00,90.68,90.702,90.676,90.686,162100000.0
2006-01-24 15:09:00,90.688,90.693,90.671,90.691,200500001.0
2006-01-24 15:10:00,90.671,90.7,90.671,90.7,213700001.0
2006-01-24 15:11:00,90.673,90.693,90.673,90.693,26699999.0
2006-01-24 15:12:00,90.685,90.685,90.655,90.668,225399999.0
2006-01-24 15:13:00,90.652,90.67,90.639,90.646,174800000.0
2006-01-24 15:14:00,90.639,90.646,90.618,90.626,244399996.0
2006-01-24 15:15:00,90.63,90.673,90.63,90.666,285000001.0
2006-01-24 15:16:00,90.636,90.656,90.625,90.638,379400003.0
2006-01-24 15:17:00,90.62,90.655,90.616,90.655,258699998.0
2006-01-24 15:18:00,90.644,90.675,90.639,90.654,249999992.0
2006-01-24 15:19:00,90.677,90.682,90.658,90.66,281999999.0
2006-01-24 15:20:00,90.67,90.7,90.667,90.7,239299998.0
2006-01-24 15:21:00,90.695,90.701,90.67,90.687,219499998.0
2006-01-24 15:22:00,90.692,90.697,90.629,90.677,177400000.0
2006-01-24 15:23:00,90.697,90.697,90.671,90.674,303400001.0
2006-01-24 15:24:00,90.686,90.704,90.682,90.702,284499999.0
2006-01-24 15:25:00,90.689,90.704,90.677,90.698,170499997.0
2006-01-24 15:26:00,90.675,90.693,90.666,90.687,146899997.0
2006-01-24 15:27:00,90.687,90.698,90.661,90.678,225099999.0
2006-01-24 15:28:00,90.681,90.692,90.658,90.67,131600000.0
2006-01-24 15:29:00,90.662,90.671,90.64,90.658,274999996.0
2006-01-24 15:30:00,90.657,90.67,90.648,90.67,213500002.0
2006-01-24 15:31:00,90.65,90.669,90.65,90.657,142400001.0
2006-01-24 15:32:00,90.655,90.667,90.642,90.642,297300006.0
2006-01-24 15:33:00,90.666,90.673,90.658,90.658,73899999.0
2006-01-24 15:34:00,90.664,90.679,90.646,90.673,424000005.0
2006-01-24 15:35:00,90.674,90.683,90.656,90.662,341400001.0
2006-01-24 15:36:00,90.678,90.693,90.666,90.692,233999997.0
2006-01-24 15:37:00,90.673,90.696,90.673,90.694,132099998.0
2006-01-24 15:38:00,90.682,90.683,90.655,90.666,206600001.0
2006-01-24 15:39:00,90.671,90.685,90.659,90.677,164699999.0
2006-01-24 15:40:00,90.688,90.69,90.667,90.668,217100000.0
2006-01-24 15:41:00,90.68,90.71,90.68,90.706,146900000.0
2006-01-24 15:42:00,90.704,90.713,90.681,90.708,344000004.0
2006-01-24 15:43:00,90.691,90.717,90.691,90.717,100100000.0
2006-01-24 15:44:00,90.711,90.717,90.68,90.703,121800001.0
2006-01-24 15:45:00,90.714,90.714,90.683,90.685,140799998.0
2006-01-24 15:46:00,90.688,90.702,90.682,90.696,168400003.0
2006-01-24 15:47:00,90.691,90.714,90.674,90.69,234000000.0
2006-01-24 15:48:00,90.691,90.71,90.69,90.705,275400001.0
2006-01-24 15:49:00,90.704,90.71,90.686,90.69,228599998.0
2006-01-24 15:50:00,90.696,90.696,90.675,90.693,167299997.0
2006-01-24 15:51:00,90.684,90.697,90.665,90.677,289900003.0
2006-01-24 15:52:00,90.685,90.694,90.669,90.694,424999998.0
2006-01-24 15:53:00,90.67,90.706,90.67,90.706,160399999.0
2006-01-24 15:54:00,90.682,90.701,90.659,90.659,140399998.0
2006-01-24 15:55:00,90.707,90.707,90.678,90.683,184100000.0
2006-01-24 15:56:00,90.674,90.692,90.647,90.677,87199999.0
2006-01-24 15:57:00,90.675,90.684,90.661,90.665,272099998.0
2006-01-24 15:58:00,90.669,90.691,90.66,90.684,250599999.0
2006-01-24 15:59:00,90.682,90.708,90.674,90.708,179500001.0
2006-01-24 16:00:00,90.694,90.71,90.686,90.708,277699998.0
2006-01-24 16:01:00,90.694,90.694,90.653,90.655,196600001.0
2006-01-24 16:02:00,90.666,90.686,90.662,90.679,121099998.0
2006-01-24 16:03:00,90.671,90.671,90.643,90.665,141800000.0
2006-01-24 16:04:00,90.674,90.689,90.656,90.667,291299995.0
2006-01-24 16:05:00,90.678,90.694,90.674,90.69,265700000.0
2006-01-24 16:06:00,90.673,90.688,90.659,90.688,170900001.0
2006-01-24 16:07:00,90.673,90.697,90.67,90.684,227199999.0
2006-01-24 16:08:00,90.677,90.69,90.665,90.669,202299997.0
2006-01-24 16:09:00,90.689,90.716,90.675,90.695,66200000.0
2006-01-24 16:10:00,90.723,90.73,90.704,90.708,293199997.0
2006-01-24 16:11:00,90.707,90.724,90.707,90.724,100299998.0
2006-01-24 16:12:00,90.724,90.745,90.715,90.731,162799998.0
2006-01-24 16:13:00,90.677,90.732,90.677,90.732,65399999.0
2006-01-24 16:14:00,90.721,90.727,90.701,90.715,216099998.0
2006-01-24 16:15:00,90.712,90.732,90.704,90.723,125700000.0
2006-01-24 16:16:00,90.728,90.728,90.698,90.698,236399996.0
2006-01-24 16:17:00,90.696,90.714,90.655,90.68,193499996.0
2006-01-24 16:18:00,90.693,90.705,90.669,90.678,260100002.0
2006-01-24 16:19:00,90.684,90.694,90.669,90.669,170299999.0
2006-01-24 16:20:00,90.677,90.7,90.677,90.692,296800000.0
2006-01-24 16:21:00,90.689,90.698,90.674,90.685,309299999.0
2006-01-24 16:22:00,90.688,90.7,90.678,90.692,266900001.0
2006-01-24 16:23:00,90.691,90.717,90.682,90.695,335899998.0
2006-01-24 16:24:00,90.717,90.717,90.691,90.694,215900002.0
2006-01-24 16:25:00,90.691,90.706,90.674,90.702,196399996.0
2006-01-24 16:26:00,90.702,90.716,90.685,90.698,201500002.0
2006-01-24 16:27:00,90.696,90.71,90.687,90.694,284299998.0
2006-01-24 16:28:00,90.698,90.714,90.693,90.707,134499999.0
2006-01-24 16:29:00,90.681,90.712,90.681,90.708,319099995.0
2006-01-24 16:30:00,90.702,90.724,90.696,90.715,233500000.0
2006-01-24 16:31:00,90.701,90.718,90.687,90.718,211500000.0
2006-01-24 16:32:00,90.703,90.728,90.7,90.72,162099997.0
2006-01-24 16:33:00,90.73,90.743,90.718,90.721,107000000.0
2006-01-24 16:34:00,90.717,90.746,90.717,90.74,155199999.0
2006-01-24 16:35:00,90.726,90.75,90.722,90.75,284700000.0
2006-01-24 16:36:00,90.758,90.773,90.74,90.747,365100003.0
2006-01-24 16:37:00,90.753,90.781,90.75,90.768,296800004.0
2006-01-24 16:38:00,90.762,90.772,90.747,90.751,296199996.0
2006-01-24 16:39:00,90.768,90.771,90.753,90.757,192199996.0
2006-01-24 16:40:00,90.756,90.756,90.728,90.729,173399997.0
2006-01-24 16:41:00,90.737,90.758,90.732,90.732,327699995.0
2006-01-24 16:42:00,90.733,90.767,90.733,90.755,269399999.0
2006-01-24 16:43:00,90.722,90.754,90.722,90.752,341899997.0
2006-01-24 16:44:00,90.755,90.771,90.735,90.753,277900002.0
2006-01-24 16:45:00,90.759,90.763,90.741,90.741,285799996.0
2006-01-24 16:46:00,90.758,90.765,90.737,90.741,216400001.0
2006-01-24 16:47:00,90.752,90.761,90.725,90.743,219999999.0
2006-01-24 16:48:00,90.753,90.754,90.721,90.721,256199993.0
2006-01-24 16:49:00,90.71,90.74,90.71,90.735,121600000.0
2006-01-24 16:50:00,90.735,90.74,90.711,90.721,219200002.0
2006-01-24 16:51:00,90.741,90.741,90.71,90.737,193700002.0
2006-01-24 16:52:00,90.718,90.754,90.714,90.744,271299996.0
2006-01-24 16:53:00,90.735,90.748,90.719,90.742,253000002.0
2006-01-24 16:54:00,90.723,90.75,90.723,90.746,127099999.0
2006-01-24 16:55:00,90.742,90.754,90.724,90.724,220899998.0
2006-01-24 16:56:00,90.734,90.747,90.72,90.726,215099998.0
2006-01-24 16:57:00,90.747,90.747,90.725,90.73,253099996.0
2006-01-24 16:58:00,90.737,90.746,90.711,90.711,299999999.0
2006-01-24 16:59:00,90.719,90.754,90.719,90.745,183500003.0
2006-01-24 17:00:00,90.742,90.755,90.724,90.724,343499994.0
2006-01-24 17:01:00,90.741,90.741,90.703,90.725,242899999.0
2006-01-24 17:02:00,90.732,90.743,90.718,90.739,293799996.0
2006-01-24 17:03:00,90.722,90.742,90.716,90.74,206799996.0
2006-01-24 17:04:00,90.736,90.748,90.724,90.741,103399999.0
2006-01-24 17:05:00,90.734,90.747,90.716,90.735,235499999.0
2006-01-24 17:06:00,90.729,90.756,90.729,90.752,198900003.0
2006-01-24 17:07:00,90.765,90.773,90.753,90.753,98199998.0
2006-01-24 17:08:00,90.764,90.768,90.743,90.755,184099999.0
2006-01-24 17:09:00,90.75,90.782,90.749,90.782,143799999.0
2006-01-24 17:10:00,90.773,90.777,90.754,90.765,190399998.0
2006-01-24 17:11:00,90.767,90.782,90.757,90.776,173899997.0
2006-01-24 17:12:00,90.777,90.783,90.762,90.762,182499999.0
2006-01-24 17:13:00,90.773,90.797,90.762,90.797,150900001.0
2006-01-24 17:14:00,90.775,90.804,90.775,90.799,257799998.0
2006-01-24 17:15:00,90.785,90.79,90.763,90.763,309700000.0
2006-01-24 17:16:00,90.758,90.783,90.756,90.783,219600001.0
2006-01-24 17:17:00,90.777,90.788,90.753,90.773,236699999.0
2006-01-24 17:18:00,90.775,90.795,90.772,90.783,107500000.0
2006-01-24 17:19:00,90.772,90.793,90.762,90.785,275799997.0
2006-01-24 17:20:00,90.763,90.788,90.763,90.782,206100000.0
2006-01-24 17:21:00,90.782,90.785,90.759,90.785,205900000.0
2006-01-24 17:22:00,90.775,90.792,90.768,90.788,219700000.0
2006-01-24 17:23:00,90.792,90.803,90.771,90.787,150400001.0
2006-01-24 17:24:00,90.788,90.811,90.784,90.81,242399997.0
2006-01-24 17:25:00,90.804,90.824,90.795,90.808,266400001.0
2006-01-24 17:26:00,90.798,90.81,90.79,90.805,195100002.0
2006-01-24 17:27:00,90.809,90.83,90.799,90.807,182100001.0
2006-01-24 17:28:00,90.825,90.842,90.817,90.829,174799999.0
2006-01-24 17:29:00,90.824,90.834,90.802,90.813,282500002.0
2006-01-24 17:30:00,90.825,90.847,90.809,90.828,206399999.0
2006-01-24 17:31:00,90.841,90.871,90.841,90.871,246699999.0
2006-01-24 17:32:00,90.858,90.878,90.847,90.862,397400000.0
2006-01-24 17:33:00,90.873,90.889,90.855,90.855,260399998.0
2006-01-24 17:34:00,90.86,90.879,90.846,90.867,262400000.0
2006-01-24 17:35:00,90.867,90.867,90.845,90.847,199099996.0
2006-01-24 17:36:00,90.868,90.88,90.853,90.853,279400003.0
2006-01-24 17:37:00,90.851,90.872,90.838,90.872,294300000.0
2006-01-24 17:38:00,90.864,90.879,90.852,90.871,239200003.0
2006-01-24 17:39:00,90.871,90.89,90.871,90.89,86900000.0
2006-01-24 17:40:00,90.888,90.894,90.87,90.879,303899995.0
2006-01-24 17:41:00,90.862,90.877,90.849,90.865,82400000.0
2006-01-24 17:42:00,90.856,90.891,90.856,90.891,253299997.0
2006-01-24 17:43:00,90.863,90.901,90.863,90.878,273299999.0
2006-01-24 17:44:00,90.873,90.895,90.868,90.887,193800000.0
2006-01-24 17:45:00,90.879,90.895,90.863,90.876,239100002.0
2006-01-24 17:46:00,90.908,90.908,90.88,90.88,150999997.0
2006-01-24 17:47:00,90.895,90.914,90.888,90.902,251599998.0
2006-01-24 17:48:00,90.91,90.918,90.886,90.886,151599999.0
2006-01-24 17:49:00,90.893,90.912,90.873,90.873,164299999.0
2006-01-24 17:50:00,90.895,90.907,90.875,90.893,323400003.0
2006-01-24 17:51:00,90.878,90.898,90.869,90.895,170399999.0
2006-01-24 17:52:00,90.884,90.902,90.88,90.894,225500001.0
2006-01-24 17:53:00,90.862,90.9,90.862,90.886,266599998.0
2006-01-24 17:54:00,90.9,90.9,90.874,90.887,220499999.0
2006-01-24 17:55:00,90.895,90.901,90.873,90.878,211299996.0
2006-01-24 17:56:00,90.893,90.908,90.884,90.884,218000000.0
2006-01-24 17:57:00,90.908,90.908,90.874,90.875,224099999.0
2006-01-24 17:58:00,90.888,90.895,90.87,90.877,205200000.0
2006-01-24 17:59:00,90.877,90.903,90.872,90.882,187600000.0
2006-01-24 18:00:00,90.878,90.9,90.878,90.9,110699997.0
2006-01-24 18:01:00,90.883,90.914,90.883,90.913,2004199980.0
2006-01-24 18:02:00,90.96,90.97,90.95,90.96,1862499994.0
2006-01-24 18:03:00,90.97,90.97,90.95,90.96,1862499994.0
2006-01-24 18:04:00,90.95,90.97,90.95,90.97,1862499994.0
2006-01-24 18:05:00,90.96,90.97,90.96,90.97,1862499994.0
2006-01-24 18:06:00,90.98,90.98,90.96,90.96,1862499994.0
2006-01-24 18:07:00,90.97,90.98,90.96,90.96,1862499994.0
2006-01-24 18:08:00,90.95,90.96,90.94,90.95,1862499994.0
2006-01-24 18:09:00,90.96,90.97,90.95,90.96,1862499994.0
2006-01-24 18:10:00,90.894,90.894,90.85,90.851,1862499994.0
2006-01-24 18:11:00,90.833,90.876,90.833,90.866,894900006.0
2006-01-24 18:12:00,90.873,90.887,90.849,90.849,1179099990.0
2006-01-24 18:13:00,90.843,90.873,90.83,90.862,2030700002.0
2006-01-24 18:14:00,90.98,91.0,90.98,90.98,1036899993.0
2006-01-24 18:15:00,90.99,90.99,90.98,90.98,1036899993.0
2006-01-24 18:16:00,90.97,90.98,90.97,90.97,1036899993.0
2006-01-24 18:17:00,90.855,90.886,90.85,90.87,1036899993.0
2006-01-24 18:18:00,90.854,90.888,90.847,90.847,1162499994.0
2006-01-24 18:19:00,90.96,90.97,90.96,90.96,1907999991.0
2006-01-24 18:20:00,90.852,90.873,90.839,90.85,1907999991.0
2006-01-24 18:21:00,90.868,90.875,90.85,90.861,1907699986.0
2006-01-24 18:22:00,90.859,90.879,90.852,90.871,1621100001.0
2006-01-24 18:23:00,90.97,90.97,90.97,90.97,2142799988.0
2006-01-24 18:24:00,90.98,90.98,90.97,90.97,2142799988.0
2006-01-24 18:25:00,90.858,90.876,90.836,90.865,2142799988.0
2006-01-24 18:26:00,90.865,90.878,90.843,90.851,2051700000.0
2006-01-24 18:27:00,90.855,90.886,90.855,90.881,1427799989.0
2006-01-24 18:28:00,90.877,90.903,90.875,90.895,1692799993.0
2006-01-24 18:29:00,90.885,90.911,90.874,90.909,1069099999.0
2006-01-24 18:30:00,90.894,90.91,90.885,90.907,904699995.0
2006-01-24 18:31:00,90.912,90.912,90.88,90.901,1443899996.0
2006-01-24 18:32:00,90.901,90.903,90.871,90.876,2067899994.0
2006-01-24 18:33:00,91.03,91.05,91.02,91.05,1943299997.0
2006-01-24 18:34:00,90.886,90.9,90.869,90.877,1943299997.0
2006-01-24 18:35:00,90.877,90.9,90.863,90.882,1930599983.0
2006-01-24 18:36:00,90.889,90.916,90.88,90.897,928699992.0
2006-01-24 18:37:00,90.879,90.895,90.863,90.868,1040300001.0
2006-01-24 18:38:00,90.887,90.896,90.856,90.864,749600000.0
2006-01-24 18:39:00,90.868,90.901,90.864,90.877,997699994.0
2006-01-24 18:40:00,90.863,90.891,90.851,90.851,1497099994.0
2006-01-24 18:41:00,90.852,90.886,90.851,90.871,867200001.0
2006-01-24 18:42:00,90.878,90.886,90.848,90.848,1400299995.0
2006-01-24 18:43:00,90.867,90.883,90.848,90.859,532500002.0
2006-01-24 18:44:00,90.853,90.875,90.84,90.86,868000002.0
2006-01-24 18:45:00,90.839,90.876,90.839,90.862,673600000.0
2006-01-24 18:46:00,90.868,90.879,90.853,90.856,757999995.0
2006-01-24 18:47:00,90.878,90.88,90.859,90.86,210400003.0
2006-01-24 18:48:00,90.857,90.876,90.849,90.872,383000000.0
2006-01-24 18:49:00,90.858,90.872,90.846,90.858,633999998.0
2006-01-24 18:50:00,90.849,90.861,90.83,90.843,828099999.0
2006-01-24 18:51:00,90.847,90.869,90.842,90.842,964099998.0
2006-01-24 18:52:00,90.849,90.864,90.833,90.861,1406100000.0
2006-01-24 18:53:00,90.872,90.878,90.851,90.866,1610599992.0
2006-01-24 18:54:00,90.855,90.872,90.841,90.86,1555300002.0
2006-01-24 18:55:00,90.853,90.875,90.843,90.872,1568599993.0
2006-01-24 18:56:00,90.873,90.873,90.845,90.854,297099999.0
2006-01-24 18:57:00,90.871,90.893,90.86,90.875,410600000.0
2006-01-24 18:58:00,90.877,90.896,90.873,90.877,1062000003.0
2006-01-24 18:59:00,90.883,90.907,90.873,90.886,1038800000.0
2006-01-24 19:00:00,90.891,90.928,90.89,90.928,257799995.0
2006-01-24 19:01:00,90.93,90.965,90.923,90.939,487800001.0
2006-01-24 19:02:00,90.929,90.949,90.929,90.946,260400000.0
2006-01-24 19:03:00,90.93,90.954,90.926,90.939,598099995.0
2006-01-24 19:04:00,90.923,90.953,90.923,90.953,436900001.0
2006-01-24 19:05:00,90.952,90.953,90.932,90.937,549099995.0
2006-01-24 19:06:00,90.937,90.962,90.925,90.943,963400000.0
2006-01-24 19:07:00,90.948,90.965,90.925,90.925,1377699994.0
2006-01-24 19:08:00,90.937,90.946,90.915,90.919,1478500002.0
2006-01-24 19:09:00,90.936,90.955,90.922,90.938,933599996.0
2006-01-24 19:10:00,90.954,90.954,90.927,90.941,293799997.0
2006-01-24 19:11:00,90.94,90.958,90.937,90.938,594799994.0
2006-01-24 19:12:00,90.955,90.964,90.94,90.952,197399998.0
2006-01-24 19:13:00,90.954,90.962,90.932,90.932,494599998.0
2006-01-24 19:14:00,90.961,90.983,90.949,90.961,413000001.0
2006-01-24 19:15:00,90.972,90.982,90.954,90.962,853199994.0
2006-01-24 19:16:00,90.964,90.967,90.949,90.953,400400000.0
2006-01-24 19:17:00,90.943,90.957,90.917,90.956,778599998.0
2006-01-24 19:18:00,90.943,90.969,90.94,90.96,694999995.0
2006-01-24 19:19:00,90.933,90.97,90.933,90.949,1170800002.0
2006-01-24 19:20:00,90.95,90.962,90.923,90.962,713200001.0
2006-01-24 19:21:00,90.959,90.967,90.938,90.941,951999998.0
2006-01-24 19:22:00,90.958,90.965,90.946,90.953,335899998.0
2006-01-24 19:23:00,90.965,90.97,90.943,90.965,1567599991.0
2006-01-24 19:24:00,90.95,90.978,90.95,90.968,685199991.0
2006-01-24 19:25:00,90.944,90.957,90.925,90.945,1155899994.0
2006-01-24 19:26:00,90.942,90.957,90.923,90.923,1807299998.0
2006-01-24 19:27:00,90.938,90.955,90.93,90.945,1154200004.0
2006-01-24 19:28:00,90.947,90.975,90.935,90.959,1250300007.0
2006-01-24 19:29:00,90.978,91.005,90.976,90.996,273499999.0
2006-01-24 19:30:00,91.005,91.02,90.991,91.007,1120100002.0
2006-01-24 19:31:00,91.004,91.011,90.989,90.999,511700003.0
2006-01-24 19:32:00,91.012,91.024,90.992,91.008,805399994.0
2006-01-24 19:33:00,91.008,91.039,91.002,91.039,673600003.0
2006-01-24 19:34:00,91.024,91.037,90.998,91.016,1170399990.0
2006-01-24 19:35:00,91.005,91.031,90.994,91.016,1046200003.0
2006-01-24 19:36:00,91.018,91.035,91.006,91.013,809700006.0
2006-01-24 19:37:00,91.022,91.039,91.001,91.015,193900005.0
2006-01-24 19:38:00,90.997,91.018,90.99,91.013,666899994.0
2006-01-24 19:39:00,90.994,91.021,90.989,90.996,819299993.0
2006-01-24 19:40:00,90.993,91.019,90.989,91.009,734599998.0
2006-01-24 19:41:00,91.007,91.017,90.986,90.994,1017500000.0
2006-01-24 19:42:00,90.991,91.021,90.988,91.021,989600000.0
2006-01-24 19:43:00,91.02,91.042,91.009,91.022,475599995.0
2006-01-24 19:44:00,91.022,91.03,90.996,90.996,927399996.0
2006-01-24 19:45:00,90.993,91.014,90.99,91.012,309200000.0
2006-01-24 19:46:00,91.005,91.018,90.989,90.989,512499998.0
2006-01-24 19:47:00,90.986,91.008,90.976,91.008,351300002.0
2006-01-24 19:48:00,91.005,91.011,90.981,91.003,1142099994.0
2006-01-24 19:49:00,90.993,90.997,90.967,90.973,647699996.0
2006-01-24 19:50:00,90.967,90.991,90.963,90.987,464299996.0
2006-01-24 19:51:00,90.99,91.007,90.972,90.977,460799994.0
2006-01-24 19:52:00,90.993,90.999,90.969,90.973,262699998.0
2006-01-24 19:53:00,90.99,90.995,90.965,90.987,709499995.0
2006-01-24 19:54:00,90.975,90.995,90.963,90.985,650400000.0
2006-01-24 19:55:00,90.984,90.988,90.966,90.969,275599997.0
2006-01-24 19:56:00,90.993,90.997,90.974,90.974,437100002.0
2006-01-24 19:57:00,90.968,90.99,90.955,90.99,697500006.0
2006-01-24 19:58:00,90.981,90.982,90.948,90.969,953300000.0
2006-01-24 19:59:00,90.978,90.978,90.951,90.951,723300001.0
2006-01-24 20:00:00,90.955,90.988,90.955,90.984,467800000.0
2006-01-24 20:01:00,90.978,90.995,90.964,90.978,607299996.0
2006-01-24 20:02:00,90.974,90.98,90.952,90.958,601300006.0
2006-01-24 20:03:00,90.975,90.98,90.954,90.98,406699996.0
2006-01-24 20:04:00,90.98,90.98,90.96,90.968,472100000.0
2006-01-24 20:05:00,90.981,90.99,90.966,90.976,502599998.0
2006-01-24 20:06:00,90.97,91.004,90.958,90.978,646799995.0
2006-01-24 20:07:00,90.972,90.987,90.952,90.967,630400002.0
2006-01-24 20:08:00,90.961,90.977,90.945,90.973,764299996.0
2006-01-24 20:09:00,90.954,90.984,90.953,90.975,421199999.0
2006-01-24 20:10:00,90.982,90.988,90.964,90.965,540499996.0
2006-01-24 20:11:00,90.968,90.993,90.951,90.984,1399699995.0
2006-01-24 20:12:00,90.979,91.002,90.96,90.981,1555299987.0
2006-01-24 20:13:00,91.009,91.009,90.98,90.986,774999996.0
2006-01-24 20:14:00,90.995,91.003,90.961,90.985,584099995.0
2006-01-24 20:15:00,90.988,91.009,90.983,90.997,1005999994.0
2006-01-24 20:16:00,90.98,90.996,90.96,90.98,1207699991.0
2006-01-24 20:17:00,90.983,90.995,90.967,90.97,206299997.0
2006-01-24 20:18:00,90.995,91.005,90.984,90.989,225699999.0
2006-01-24 20:19:00,90.999,91.03,90.989,91.03,1560499985.0
2006-01-24 20:20:00,91.03,91.04,91.004,91.014,1718599998.0
2006-01-24 20:21:00,91.018,91.039,91.017,91.033,555200000.0
2006-01-24 20:22:00,91.027,91.042,91.009,91.013,1126399993.0
2006-01-24 20:23:00,91.03,91.035,91.006,91.011,824300000.0
2006-01-24 20:24:00,91.024,91.03,91.001,91.015,515200000.0
2006-01-24 20:25:00,91.03,91.035,91.001,91.002,863900001.0
2006-01-24 20:26:00,91.025,91.03,91.006,91.01,485699997.0
2006-01-24 20:27:00,91.019,91.034,91.002,91.028,1240899996.0
2006-01-24 20:28:00,90.78,90.79,90.77,90.79,2103899991.0
2006-01-24 20:29:00,90.78,90.79,90.76,90.78,2103899991.0
2006-01-24 20:30:00,91.01,91.033,90.999,91.022,2103899991.0
2006-01-24 20:31:00,91.007,91.02,90.992,91.02,1772099981.0
2006-01-24 20:32:00,90.8,90.82,90.8,90.81,625999998.0
2006-01-24 20:33:00,91.02,91.02,90.979,91.004,625999998.0
2006-01-24 20:34:00,91.02,91.025,90.992,90.998,272300003.0
2006-01-24 20:35:00,90.999,91.015,90.989,91.01,590300000.0
2006-01-24 20:36:00,90.995,91.013,90.982,91.008,468800003.0
2006-01-24 20:37:00,90.992,91.017,90.984,91.01,650699995.0
2006-01-24 20:38:00,90.993,91.013,90.98,91.003,1571100008.0
2006-01-24 20:39:00,90.988,91.017,90.988,91.013,1044699989.0
2006-01-24 20:40:00,91.013,91.017,90.986,90.998,1629299996.0
2006-01-24 20:41:00,91.0,91.006,90.975,90.993,1052000000.0
2006-01-24 20:42:00,91.008,91.008,90.97,90.97,1124399988.0
2006-01-24 20:43:00,90.979,91.007,90.973,90.995,553300003.0
2006-01-24 20:44:00,91.0,91.0,90.972,90.995,1136499995.0
2006-01-24 20:45:00,90.972,90.999,90.963,90.963,953400001.0
2006-01-24 20:46:00,90.966,90.986,90.956,90.978,843900002.0
2006-01-24 20:47:00,90.98,90.995,90.96,90.97,1263999996.0
2006-01-24 20:48:00,90.969,90.987,90.959,90.984,880200004.0
2006-01-24 20:49:00,90.992,91.005,90.974,90.994,765199996.0
2006-01-24 20:50:00,90.976,90.995,90.965,90.987,1002600005.0
2006-01-24 20:51:00,90.994,90.995,90.97,90.97,638400000.0
2006-01-24 20:52:00,90.985,91.0,90.967,90.988,608899989.0
2006-01-24 20:53:00,90.99,90.99,90.964,90.978,1625999999.0
2006-01-24 20:54:00,90.981,91.003,90.98,90.993,439899992.0
2006-01-24 20:55:00,90.991,90.999,90.969,90.993,1130600003.0
2006-01-24 20:56:00,90.986,91.011,90.973,90.973,1064199996.0
2006-01-24 20:57:00,90.993,91.003,90.964,90.964,1264299996.0
2006-01-24 20:58:00,90.88,90.9,90.88,90.89,1922799984.0
2006-01-24 20:59:00,90.976,90.987,90.94,90.948,1922799984.0
2006-01-24 21:00:00,90.955,90.964,90.931,90.937,2127200005.0
2006-01-24 21:01:00,90.87,90.88,90.87,90.88,690599998.0
2006-01-24 21:02:00,90.916,90.946,90.91,90.946,690599998.0
2006-01-24 21:03:00,90.944,90.944,90.915,90.915,732499998.0
2006-01-24 21:04:00,90.903,90.92,90.894,90.894,407100004.0
2006-01-24 21:05:00,90.879,90.915,90.876,90.915,329099997.0
2006-01-24 21:06:00,90.914,90.924,90.896,90.909,694600001.0
2006-01-24 21:07:00,90.914,90.925,90.893,90.912,624099998.0
2006-01-24 21:08:00,90.928,90.941,90.907,90.918,584500001.0
2006-01-24 21:09:00,90.932,90.934,90.905,90.905,355300000.0
2006-01-24 21:10:00,90.916,90.931,90.911,90.924,346300003.0
2006-01-24 21:11:00,90.922,90.922,90.898,90.9,356399994.0
2006-01-24 21:12:00,90.91,90.918,90.892,90.902,491599999.0
2006-01-24 21:13:00,90.903,90.915,90.887,90.903,789799998.0
2006-01-24 21:14:00,90.894,90.91,90.882,90.907,887700001.0
2006-01-24 21:15:00,90.912,90.92,90.888,90.898,1001099998.0
2006-01-24 21:16:00,90.895,90.921,90.89,90.912,594100000.0
2006-01-24 21:17:00,90.902,90.914,90.872,90.898,1176799989.0
2006-01-24 21:18:00,90.894,90.898,90.866,90.866,629799995.0
2006-01-24 21:19:00,90.856,90.889,90.853,90.868,1104200001.0
2006-01-24 21:20:00,90.861,90.866,90.817,90.817,1495500001.0
2006-01-24 21:21:00,90.826,90.826,90.779,90.779,2084599977.0
2006-01-24 21:22:00,90.79,90.82,90.779,90.804,1639499989.0
2006-01-24 21:23:00,90.811,90.826,90.789,90.809,970399987.0
2006-01-24 21:24:00,90.797,90.798,90.748,90.757,812299990.0
2006-01-24 21:25:00,90.736,90.759,90.702,90.72,1158000001.0
2006-01-24 21:26:00,90.711,90.773,90.711,90.772,433599995.0
2006-01-24 21:27:00,90.755,90.773,90.746,90.758,516600001.0
2006-01-24 21:28:00,90.756,90.778,90.752,90.778,297700003.0
2006-01-24 21:29:00,90.77,90.781,90.739,90.762,727600000.0
2006-01-24 21:30:00,90.773,90.778,90.75,90.756,394200000.0
2006-01-24 21:31:00,90.775,90.797,90.758,90.782,241200000.0
2006-01-24 21:32:00,90.8,90.806,90.779,90.8,1408099997.0
2006-01-24 21:33:00,90.785,90.816,90.784,90.816,262800002.0
2006-01-24 21:34:00,90.802,90.815,90.773,90.792,586100000.0
2006-01-24 21:35:00,90.799,90.799,90.773,90.778,400300002.0
2006-01-24 21:36:00,90.771,90.8,90.771,90.8,246699999.0
2006-01-24 21:37:00,90.802,90.814,90.784,90.801,394999997.0
2006-01-24 21:38:00,90.795,90.816,90.794,90.814,499900008.0
2006-01-24 21:39:00,90.815,90.82,90.801,90.815,302100003.0
2006-01-24 21:40:00,90.798,90.813,90.779,90.797,465999998.0
2006-01-24 21:41:00,90.796,90.802,90.778,90.778,447099994.0
2006-01-24 21:42:00,90.808,90.808,90.771,90.771,700399996.0
2006-01-24 21:43:00,90.801,90.821,90.794,90.814,650499993.0
2006-01-24 21:44:00,90.816,90.83,90.793,90.813,1427100002.0
2006-01-24 21:45:00,90.815,90.82,90.787,90.791,805299994.0
2006-01-24 21:46:00,90.806,90.833,90.802,90.802,571599996.0
2006-01-24 21:47:00,90.83,90.874,90.816,90.838,797799999.0
2006-01-24 21:48:00,90.864,90.875,90.852,90.852,238999997.0
2006-01-24 21:49:00,90.866,90.89,90.859,90.881,833399997.0
2006-01-24 21:50:00,90.865,90.881,90.862,90.878,168799995.0
2006-01-24 21:51:00,90.863,90.876,90.845,90.845,429400004.0
2006-01-24 21:52:00,90.841,90.88,90.841,90.873,644800007.0
2006-01-24 21:53:00,90.867,90.882,90.858,90.882,170300000.0
2006-01-24 21:54:00,90.87,90.885,90.858,90.875,192400000.0
2006-01-24 21:55:00,90.873,90.878,90.857,90.866,170000000.0
2006-01-24 21:56:00,90.885,90.888,90.865,90.876,668300000.0
2006-01-24 21:57:00,90.888,90.888,90.862,90.862,166400001.0
2006-01-24 21:58:00,90.88,90.89,90.86,90.878,186100001.0
2006-01-24 21:59:00,90.883,90.883,90.853,90.863,738000002.0
2006-01-24 22:00:00,90.851,90.878,90.835,90.863,656299994.0
2006-01-24 22:01:00,90.845,90.871,90.843,90.863,977200000.0
2006-01-24 22:02:00,90.846,90.882,90.846,90.882,1144599988.0
2006-01-24 22:03:00,90.867,90.894,90.867,90.887,301699998.0
2006-01-24 22:04:00,90.891,90.891,90.852,90.861,741700000.0
2006-01-24 22:05:00,90.863,90.882,90.85,90.877,245999998.0
2006-01-24 22:06:00,90.876,90.88,90.858,90.858,154699999.0
2006-01-24 22:07:00,90.88,90.89,90.865,90.885,124800004.0
2006-01-24 22:08:00,90.89,90.89,90.86,90.86,217899998.0
2006-01-24 22:09:00,90.87,90.892,90.853,90.871,421900001.0
2006-01-24 22:10:00,90.882,90.905,90.864,90.864,189399999.0
2006-01-24 22:11:00,90.875,90.892,90.862,90.876,437599993.0
2006-01-24 22:12:00,90.876,90.886,90.849,90.861,349699999.0
2006-01-24 22:13:00,90.866,90.9,90.865,90.9,460199997.0
2006-01-24 22:14:00,90.907,90.913,90.89,90.896,222400001.0
2006-01-24 22:15:00,90.922,90.95,90.912,90.929,553699997.0
2006-01-24 22:16:00,90.953,90.96,90.932,90.932,552300004.0
2006-01-24 22:17:00,90.936,90.967,90.936,90.967,116200001.0
2006-01-24 22:18:00,90.953,90.975,90.949,90.964,255999995.0
2006-01-24 22:19:00,90.955,90.974,90.935,90.952,235700002.0
2006-01-24 22:20:00,90.96,90.967,90.943,90.947,189599997.0
2006-01-24 22:21:00,90.926,90.943,90.918,90.924,283399996.0
2006-01-24 22:22:00,90.949,90.956,90.925,90.925,400999998.0
2006-01-24 22:23:00,90.944,90.949,90.917,90.92,211999999.0
2006-01-24 22:24:00,90.94,90.95,90.924,90.931,229200003.0
2006-01-24 22:25:00,90.945,90.949,90.928,90.932,241000001.0
2006-01-24 22:26:00,90.943,90.943,90.909,90.913,210999996.0
2006-01-24 22:27:00,90.938,90.946,90.921,90.921,738699992.0
2006-01-24 22:28:00,90.911,90.938,90.905,90.92,416200000.0
2006-01-24 22:29:00,90.911,90.929,90.886,90.907,341299996.0
2006-01-24 22:30:00,90.899,90.922,90.89,90.91,501599997.0
2006-01-24 22:31:00,90.906,90.913,90.891,90.896,128799998.0
2006-01-24 22:32:00,90.911,90.921,90.892,90.896,409199999.0
2006-01-24 22:33:00,90.913,90.916,90.894,90.894,450799998.0
2006-01-24 22:34:00,90.911,90.92,90.893,90.895,460299997.0
2006-01-24 22:35:00,90.902,90.916,90.885,90.911,337200002.0
2006-01-24 22:36:00,90.92,90.923,90.894,90.902,453099997.0
2006-01-24 22:37:00,90.902,90.923,90.899,90.923,265700004.0
2006-01-24 22:38:00,90.93,90.94,90.917,90.918,185400000.0
2006-01-24 22:39:00,90.935,90.935,90.912,90.92,226799996.0
2006-01-24 22:40:00,90.914,90.931,90.908,90.924,363000000.0
2006-01-24 22:41:00,90.925,90.925,90.91,90.91,243699996.0
2006-01-24 22:42:00,90.93,90.93,90.9,90.9,209500003.0
2006-01-24 22:43:00,90.925,90.93,90.897,90.906,547699998.0
2006-01-24 22:44:00,90.91,90.932,90.902,90.92,497899999.0
2006-01-24 22:45:00,90.924,90.924,90.881,90.895,413900005.0
2006-01-24 22:46:00,90.915,90.92,90.887,90.9,324299996.0
2006-01-24 22:47:00,90.899,90.92,90.895,90.915,472900009.0
2006-01-24 22:48:00,90.885,90.908,90.857,90.879,510899997.0
2006-01-24 22:49:00,90.879,90.899,90.865,90.872,586200001.0
2006-01-24 22:50:00,90.874,90.887,90.849,90.868,297600003.0
2006-01-24 22:51:00,90.87,90.883,90.849,90.873,696199994.0
2006-01-24 22:52:00,90.883,90.894,90.873,90.877,191600000.0
2006-01-24 22:53:00,90.897,90.897,90.829,90.86,348099995.0
2006-01-24 22:54:00,90.877,90.893,90.857,90.864,227000001.0
2006-01-24 22:55:00,90.876,90.885,90.86,90.862,461900004.0
2006-01-24 22:56:00,90.859,90.884,90.854,90.873,181599998.0
2006-01-24 22:57:00,90.875,90.875,90.837,90.849,218400001.0
2006-01-24 22:58:00,90.872,90.881,90.862,90.862,139499996.0
2006-01-24 22:59:00,90.887,90.887,90.812,90.814,281299999.0
2006-01-24 23:00:00,90.875,90.88,90.854,90.861,259600001.0
2006-01-24 23:01:00,90.874,90.874,90.85,90.85,151300002.0
2006-01-24 23:02:00,90.868,90.868,90.839,90.844,154099999.0
2006-01-24 23:03:00,90.854,90.864,90.836,90.843,111199999.0
2006-01-24 23:04:00,90.857,90.866,90.83,90.86,207500002.0
2006-01-24 23:05:00,90.853,90.855,90.831,90.839,122700000.0
2006-01-24 23:06:00,90.855,90.876,90.839,90.871,218299999.0
2006-01-24 23:07:00,90.847,90.877,90.845,90.877,232700001.0
2006-01-24 23:08:00,90.864,90.892,90.86,90.892,381300002.0
2006-01-24 23:09:00,90.877,90.893,90.873,90.887,104499998.0
2006-01-24 23:10:00,90.874,90.894,90.872,90.877,330999999.0
2006-01-24 23:11:00,90.874,90.891,90.859,90.884,200800001.0
2006-01-24 23:12:00,90.885,90.89,90.867,90.877,253800000.0
2006-01-24 23:13:00,90.872,90.898,90.866,90.881,212999998.0
2006-01-24 23:14:00,90.901,90.901,90.872,90.875,207300000.0
2006-01-24 23:15:00,90.883,90.896,90.883,90.893,93800000.0
2006-01-24 23:16:00,90.866,90.905,90.866,90.888,236699999.0
2006-01-24 23:17:00,90.867,90.9,90.867,90.885,295999999.0
2006-01-24 23:18:00,90.862,90.876,90.849,90.864,101599999.0
2006-01-24 23:19:00,90.87,90.885,90.857,90.859,201699998.0
2006-01-24 23:20:00,90.866,90.888,90.864,90.888,270899992.0
2006-01-24 23:21:00,90.885,90.898,90.871,90.885,210499997.0
2006-01-24 23:22:00,90.882,90.9,90.876,90.885,291700000.0
2006-01-24 23:23:00,90.905,90.923,90.892,90.892,138000000.0
2006-01-24 23:24:00,90.908,90.909,90.868,90.868,310499999.0
2006-01-24 23:25:00,90.885,90.891,90.863,90.863,180200003.0
2006-01-24 23:26:00,90.861,90.892,90.861,90.892,131500000.0
2006-01-24 23:27:00,90.864,90.881,90.858,90.876,189999997.0
2006-01-24 23:28:00,90.887,90.887,90.853,90.853,212500000.0
2006-01-24 23:29:00,90.861,90.874,90.85,90.867,339200000.0
2006-01-24 23:30:00,90.862,90.875,90.854,90.874,140399998.0
2006-01-24 23:31:00,90.861,90.888,90.861,90.888,184400000.0
2006-01-24 23:32:00,90.885,90.893,90.864,90.875,254199999.0
2006-01-24 23:33:00,90.877,90.898,90.871,90.881,274899999.0
2006-01-24 23:34:00,90.891,90.896,90.863,90.88,376800004.0
2006-01-24 23:35:00,90.881,90.899,90.854,90.893,386699995.0
2006-01-24 23:36:00,90.888,90.9,90.88,90.895,127100003.0
2006-01-24 23:37:00,90.902,90.903,90.885,90.885,120000002.0
2006-01-24 23:38:00,90.888,90.905,90.881,90.905,224000002.0
2006-01-24 23:39:00,90.919,90.92,90.9,90.9,238800001.0
2006-01-24 23:40:00,90.899,90.925,90.893,90.915,212399999.0
2006-01-24 23:41:00,90.912,90.923,90.894,90.915,231700003.0
2006-01-24 23:42:00,90.9,90.926,90.893,90.912,277900000.0
2006-01-24 23:43:00,90.907,90.932,90.907,90.93,312400000.0
2006-01-24 23:44:00,90.924,90.94,90.902,90.927,258599998.0
2006-01-24 23:45:00,90.926,90.957,90.925,90.933,248499998.0
2006-01-24 23:46:00,90.932,90.95,90.932,90.95,53200002.0
2006-01-24 23:47:00,90.941,90.946,90.921,90.93,245899999.0
2006-01-24 23:48:00,90.943,90.948,90.925,90.935,242599997.0
2006-01-24 23:49:00,90.941,90.941,90.914,90.917,186900002.0
2006-01-24 23:50:00,90.911,90.936,90.911,90.926,262599996.0
2006-01-24 23:51:00,90.909,90.913,90.882,90.894,187599999.0
2006-01-24 23:52:00,90.905,90.915,90.892,90.9,129800001.0
2006-01-24 23:53:00,90.896,90.92,90.886,90.896,244200001.0
2006-01-24 23:54:00,90.894,90.901,90.876,90.889,146599998.0
2006-01-24 23:55:00,90.885,90.895,90.87,90.878,184300003.0
2006-01-24 23:56:00,90.903,90.915,90.888,90.889,211300000.0
2006-01-24 23:57:00,90.893,90.917,90.893,90.917,137300000.0
2006-01-24 23:58:00,90.906,90.927,90.906,90.908,157299998.0
2006-01-24 23:59:00,90.91,90.925,90.91,90.925,149200003.0
2006-01-25 00:00:00,90.925,90.93,90.903,90.905,191400001.0
2006-01-25 00:01:00,90.888,90.921,90.871,90.887,277800000.0
2006-01-25 00:02:00,90.915,90.94,90.888,90.888,198299997.0
2006-01-25 00:03:00,90.919,90.957,90.919,90.934,160400000.0
2006-01-25 00:04:00,90.922,90.949,90.912,90.929,197900002.0
2006-01-25 00:05:00,90.945,90.957,90.915,90.931,159899999.0
2006-01-25 00:06:00,90.929,90.961,90.925,90.939,318500000.0
2006-01-25 00:07:00,90.941,90.974,90.935,90.971,294199997.0
2006-01-25 00:08:00,90.949,90.97,90.925,90.94,375599996.0
2006-01-25 00:09:00,90.977,90.982,90.88,90.88,282799997.0
2006-01-25 00:10:00,90.899,90.923,90.889,90.889,277200001.0
2006-01-25 00:11:00,90.903,90.936,90.897,90.897,338500006.0
2006-01-25 00:12:00,90.908,90.946,90.905,90.909,282599996.0
2006-01-25 00:13:00,90.915,90.935,90.895,90.895,228600001.0
2006-01-25 00:14:00,90.904,90.936,90.886,90.919,262400000.0
2006-01-25 00:15:00,90.917,90.937,90.892,90.912,337600003.0
2006-01-25 00:16:00,90.922,90.93,90.889,90.898,193200002.0
2006-01-25 00:17:00,90.93,90.94,90.887,90.896,86600000.0
2006-01-25 00:18:00,90.923,90.934,90.897,90.93,295299999.0
2006-01-25 00:19:00,90.919,90.942,90.911,90.936,209699997.0
2006-01-25 00:20:00,90.923,90.941,90.9,90.914,283800002.0
2006-01-25 00:21:00,90.913,90.957,90.909,90.933,190199997.0
2006-01-25 00:22:00,90.945,90.948,90.922,90.923,199300000.0
2006-01-25 00:23:00,90.951,90.973,90.929,90.939,155299998.0
2006-01-25 00:24:00,90.972,90.978,90.935,90.94,179399997.0
2006-01-25 00:25:00,90.933,90.961,90.926,90.961,176999999.0
2006-01-25 00:26:00,90.952,90.966,90.94,90.955,73800000.0
2006-01-25 00:27:00,90.956,90.965,90.941,90.946,238400000.0
2006-01-25 00:28:00,90.96,90.96,90.941,90.941,210700001.0
2006-01-25 00:29:00,90.96,90.973,90.939,90.963,252299995.0
2006-01-25 00:30:00,90.963,90.969,90.939,90.955,141999998.0
2006-01-25 00:31:00,90.943,90.96,90.941,90.946,111700000.0
2006-01-25 00:32:00,90.943,90.957,90.913,90.931,256699995.0
2006-01-25 00:33:00,90.934,90.948,90.914,90.933,145499999.0
2006-01-25 00:34:00,90.921,90.921,90.874,90.874,79199998.0
2006-01-25 00:35:00,90.908,90.936,90.889,90.924,145200000.0
2006-01-25 00:36:00,90.94,90.948,90.918,90.948,256399998.0
2006-01-25 00:37:00,90.934,90.962,90.928,90.94,250899999.0
2006-01-25 00:38:00,90.918,90.95,90.918,90.95,175199998.0
2006-01-25 00:39:00,90.95,90.963,90.935,90.94,165899998.0
2006-01-25 00:40:00,90.948,90.962,90.933,90.955,335500001.0
2006-01-25 00:41:00,90.942,90.964,90.942,90.962,139399998.0
2006-01-25 00:42:00,90.955,90.968,90.94,90.955,262399997.0
2006-01-25 00:43:00,90.96,91.013,90.96,91.013,223300002.0
2006-01-25 00:44:00,91.002,91.025,90.988,91.005,250200002.0
2006-01-25 00:45:00,90.992,91.012,90.98,91.005,238299996.0
2006-01-25 00:46:00,90.983,91.005,90.977,91.005,236799997.0
2006-01-25 00:47:00,90.987,91.004,90.967,91.004,345100001.0
2006-01-25 00:48:00,90.982,90.997,90.959,90.978,277599999.0
2006-01-25 00:49:00,90.985,90.997,90.967,90.988,209400001.0
2006-01-25 00:50:00,90.978,90.998,90.978,90.982,123699997.0
2006-01-25 00:51:00,90.976,91.002,90.969,91.002,322999997.0
2006-01-25 00:52:00,91.002,91.002,90.973,90.978,235399999.0
2006-01-25 00:53:00,90.997,91.005,90.978,90.992,140799998.0
2006-01-25 00:54:00,90.993,91.006,90.98,91.0,137900001.0
2006-01-25 00:55:00,91.005,91.013,90.98,91.004,227099996.0
2006-01-25 00:56:00,90.981,91.021,90.981,91.021,215499997.0
2006-01-25 00:57:00,91.02,91.035,91.01,91.03,281000000.0
2006-01-25 00:58:00,91.006,91.019,90.993,91.011,260199999.0
2006-01-25 00:59:00,91.008,91.008,90.983,90.992,335099997.0
2006-01-25 01:00:00,90.968,91.011,90.968,90.997,320500001.0
2006-01-25 01:01:00,91.007,91.007,90.977,90.993,311800006.0
2006-01-25 01:02:00,90.998,91.019,90.974,91.007,346599999.0
2006-01-25 01:03:00,91.01,91.024,90.993,91.01,125599999.0
2006-01-25 01:04:00,91.027,91.033,91.01,91.011,336399997.0
2006-01-25 01:05:00,91.014,91.026,91.0,91.026,149200000.0
2006-01-25 01:06:00,91.021,91.027,91.0,91.01,269899998.0
2006-01-25 01:07:00,91.01,91.03,91.002,91.02,267099997.0
2006-01-25 01:08:00,91.022,91.045,91.016,91.045,83200001.0
2006-01-25 01:09:00,91.022,91.036,91.014,91.033,145499999.0
2006-01-25 01:10:00,91.03,91.03,91.01,91.01,127099998.0
2006-01-25 01:11:00,91.033,91.037,91.011,91.021,204100003.0
2006-01-25 01:12:00,91.018,91.04,91.013,91.015,371400005.0
2006-01-25 01:13:00,91.01,91.036,91.005,91.033,223400004.0
2006-01-25 01:14:00,91.013,91.036,91.007,91.023,215200003.0
2006-01-25 01:15:00,91.018,91.03,91.011,91.025,109000002.0
2006-01-25 01:16:00,91.019,91.035,91.005,91.02,280499996.0
2006-01-25 01:17:00,90.996,91.019,90.994,91.008,179700000.0
2006-01-25 01:18:00,90.996,91.018,90.996,91.006,136699999.0
2006-01-25 01:19:00,91.02,91.033,91.008,91.011,156199998.0
2006-01-25 01:20:00,91.019,91.033,91.001,91.002,284299998.0
2006-01-25 01:21:00,91.015,91.04,91.011,91.029,223500001.0
2006-01-25 01:22:00,91.03,91.04,91.014,91.026,40399999.0
2006-01-25 01:23:00,91.035,91.04,91.014,91.04,140099997.0
2006-01-25 01:24:00,91.035,91.035,91.01,91.01,127399999.0
2006-01-25 01:25:00,91.041,91.077,91.026,91.054,99499999.0
2006-01-25 01:26:00,91.08,91.08,91.051,91.059,85700000.0
2006-01-25 01:27:00,91.062,91.082,91.056,91.064,289099998.0
2006-01-25 01:28:00,91.05,91.061,91.033,91.053,221000000.0
2006-01-25 01:29:00,91.047,91.062,91.021,91.039,227300001.0
2006-01-25 01:30:00,91.068,91.074,91.045,91.054,208499995.0
2006-01-25 01:31:00,91.067,91.074,91.049,91.057,199300002.0
2006-01-25 01:32:00,91.063,91.069,91.043,91.055,136599999.0
2006-01-25 01:33:00,91.04,91.062,91.037,91.062,159300004.0
2006-01-25 01:34:00,91.063,91.099,91.043,91.077,383000004.0
2006-01-25 01:35:00,91.084,91.122,91.083,91.115,304100006.0
2006-01-25 01:36:00,91.109,91.135,91.109,91.135,177599999.0
2006-01-25 01:37:00,91.123,91.14,91.104,91.128,159899999.0
2006-01-25 01:38:00,91.135,91.15,91.124,91.15,288999998.0
2006-01-25 01:39:00,91.14,91.14,91.111,91.115,159299999.0
2006-01-25 01:40:00,91.122,91.133,91.11,91.11,178199999.0
2006-01-25 01:41:00,91.121,91.134,91.104,91.121,275399999.0
2006-01-25 01:42:00,91.125,91.125,91.091,91.1,315299998.0
2006-01-25 01:43:00,91.109,91.13,91.106,91.106,381300000.0
2006-01-25 01:44:00,91.124,91.124,91.105,91.107,113599997.0
2006-01-25 01:45:00,91.109,91.131,91.101,91.101,280400000.0
2006-01-25 01:46:00,91.106,91.129,91.103,91.116,233000001.0
2006-01-25 01:47:00,91.114,91.133,91.112,91.126,173500003.0
2006-01-25 01:48:00,91.123,91.153,91.112,91.153,317700003.0
2006-01-25 01:49:00,91.137,91.155,91.125,91.13,319199999.0
2006-01-25 01:50:00,91.118,91.148,91.118,91.145,337400001.0
2006-01-25 01:51:00,91.137,91.151,91.124,91.13,267899999.0
2006-01-25 01:52:00,91.137,91.163,91.137,91.155,103399999.0
2006-01-25 01:53:00,91.155,91.162,91.13,91.136,263400001.0
2006-01-25 01:54:00,91.164,91.165,91.133,91.139,196299999.0
2006-01-25 01:55:00,91.159,91.159,91.135,91.14,240199998.0
2006-01-25 01:56:00,91.145,91.148,91.119,91.127,292999996.0
2006-01-25 01:57:00,91.122,91.139,91.106,91.125,336099998.0
2006-01-25 01:58:00,91.119,91.119,91.081,91.083,392699999.0
2006-01-25 01:59:00,91.078,91.106,91.073,91.106,297899999.0
2006-01-25 02:00:00,91.103,91.104,91.081,91.081,219199996.0
2006-01-25 02:01:00,91.1,91.1,91.06,91.07,295500003.0
2006-01-25 02:02:00,91.101,91.101,91.072,91.085,207399998.0
2006-01-25 02:03:00,91.099,91.124,91.087,91.093,169800000.0
2006-01-25 02:04:00,91.123,91.123,91.083,91.104,167999999.0
2006-01-25 02:05:00,91.082,91.106,91.082,91.106,106599998.0
2006-01-25 02:06:00,91.085,91.103,91.08,91.094,156499995.0
2006-01-25 02:07:00,91.095,91.1,91.075,91.08,216500004.0
2006-01-25 02:08:00,91.099,91.123,91.087,91.106,240900003.0
2006-01-25 02:09:00,91.113,91.119,91.093,91.093,307300000.0
2006-01-25 02:10:00,91.11,91.119,91.094,91.1,122500002.0
2006-01-25 02:11:00,91.115,91.144,91.104,91.116,227400000.0
2006-01-25 02:12:00,91.141,91.141,91.118,91.119,186400001.0
2006-01-25 02:13:00,91.123,91.142,91.119,91.142,207799998.0
2006-01-25 02:14:00,91.159,91.192,91.153,91.163,157399998.0
2006-01-25 02:15:00,91.157,91.168,91.133,91.133,234699999.0
2006-01-25 02:16:00,91.106,91.143,91.106,91.139,344600001.0
2006-01-25 02:17:00,91.152,91.157,91.126,91.146,242300001.0
2006-01-25 02:18:00,91.141,91.141,91.112,91.118,208699997.0
2006-01-25 02:19:00,91.115,91.141,91.113,91.127,187199995.0
2006-01-25 02:20:00,91.122,91.127,91.104,91.114,115299999.0
2006-01-25 02:21:00,91.123,91.132,91.108,91.119,209299997.0
2006-01-25 02:22:00,91.124,91.124,91.101,91.112,104699999.0
2006-01-25 02:23:00,91.118,91.125,91.087,91.11,213399998.0
2006-01-25 02:24:00,91.112,91.13,91.099,91.111,332399994.0
2006-01-25 02:25:00,91.116,91.121,91.09,91.097,290499997.0
2006-01-25 02:26:00,91.119,91.134,91.096,91.101,354100001.0
2006-01-25 02:27:00,91.117,91.128,91.092,91.102,370800003.0
2006-01-25 02:28:00,91.079,91.102,91.077,91.082,221499999.0
2006-01-25 02:29:00,91.082,91.109,91.082,91.108,203800001.0
2006-01-25 02:30:00,91.081,91.105,91.081,91.102,144999998.0
2006-01-25 02:31:00,91.112,91.118,91.092,91.099,141199999.0
2006-01-25 02:32:00,91.114,91.114,91.098,91.103,39699999.0
2006-01-25 02:33:00,91.11,91.119,91.098,91.113,243699996.0
2006-01-25 02:34:00,91.093,91.112,91.069,91.088,195299999.0
2006-01-25 02:35:00,91.1,91.115,91.083,91.093,237199997.0
2006-01-25 02:36:00,91.103,91.112,91.087,91.089,211200004.0
2006-01-25 02:37:00,91.087,91.107,91.08,91.088,328199993.0
2006-01-25 02:38:00,91.101,91.103,91.077,91.1,316399998.0
2006-01-25 02:39:00,91.107,91.116,91.09,91.093,327499998.0
2006-01-25 02:40:00,91.092,91.106,91.074,91.091,222500002.0
2006-01-25 02:41:00,91.092,91.105,91.073,91.101,335299997.0
2006-01-25 02:42:00,91.095,91.098,91.071,91.098,334299999.0
2006-01-25 02:43:00,91.087,91.107,91.078,91.078,191899997.0
2006-01-25 02:44:00,91.1,91.121,91.088,91.096,337600001.0
2006-01-25 02:45:00,91.091,91.106,91.073,91.093,143699998.0
2006-01-25 02:46:00,91.11,91.115,91.085,91.085,302999993.0
2006-01-25 02:47:00,91.1,91.11,91.08,91.097,206200007.0
2006-01-25 02:48:00,91.097,91.109,91.082,91.087,217099998.0
2006-01-25 02:49:00,91.09,91.113,91.09,91.113,39800001.0
2006-01-25 02:50:00,91.123,91.132,91.109,91.114,123600000.0
2006-01-25 02:51:00,91.11,91.13,91.099,91.118,100500000.0
2006-01-25 02:52:00,91.107,91.13,91.107,91.125,272700002.0
2006-01-25 02:53:00,91.124,91.144,91.109,91.128,181899999.0
2006-01-25 02:54:00,91.112,91.13,91.103,91.128,152899999.0
2006-01-25 02:55:00,91.126,91.126,91.09,91.09,326099993.0
2006-01-25 02:56:00,91.108,91.129,91.108,91.124,291900005.0
2006-01-25 02:57:00,91.113,91.113,91.077,91.086,136199999.0
2006-01-25 02:58:00,91.107,91.125,91.099,91.125,173100002.0
2006-01-25 02:59:00,91.114,91.118,91.09,91.09,343699996.0
2006-01-25 03:00:00,91.081,91.102,91.075,91.084,199499999.0
2006-01-25 03:01:00,91.073,91.106,91.073,91.105,272999998.0
2006-01-25 03:02:00,91.091,91.105,91.071,91.081,51800000.0
2006-01-25 03:03:00,91.062,91.09,91.062,91.081,163799999.0
2006-01-25 03:04:00,91.083,91.083,91.051,91.069,183099997.0
2006-01-25 03:05:00,91.067,91.083,91.054,91.067,249200004.0
2006-01-25 03:06:00,91.068,91.077,91.053,91.053,334300000.0
2006-01-25 03:07:00,91.067,91.067,91.035,91.043,126599999.0
2006-01-25 03:08:00,91.06,91.08,91.047,91.066,275199997.0
2006-01-25 03:09:00,91.066,91.079,91.053,91.054,302600001.0
2006-01-25 03:10:00,91.043,91.07,91.034,91.049,284199994.0
2006-01-25 03:11:00,91.053,91.062,91.036,91.045,198500001.0
2006-01-25 03:12:00,91.066,91.08,91.049,91.049,159899999.0
2006-01-25 03:13:00,91.044,91.08,91.044,91.071,363700002.0
2006-01-25 03:14:00,91.077,91.084,91.063,91.065,132299997.0
2006-01-25 03:15:00,91.069,91.069,91.047,91.047,15900000.0
2006-01-25 03:16:00,91.077,91.079,91.055,91.06,234099997.0
2006-01-25 03:17:00,91.074,91.076,91.065,91.065,34500001.0
2006-01-25 03:18:00,91.059,91.076,91.048,91.058,366200003.0
2006-01-25 03:19:00,91.062,91.074,91.045,91.053,203999996.0
2006-01-25 03:20:00,91.067,91.067,91.045,91.064,288099995.0
2006-01-25 03:21:00,91.047,91.069,91.046,91.058,339800000.0
2006-01-25 03:22:00,91.058,91.08,91.045,91.056,187400001.0
2006-01-25 03:23:00,91.081,91.089,91.062,91.07,239599999.0
2006-01-25 03:24:00,91.066,91.085,91.056,91.076,258199999.0
2006-01-25 03:25:00,91.08,91.08,91.052,91.075,373199997.0
2006-01-25 03:26:00,91.074,91.088,91.07,91.085,214100005.0
2006-01-25 03:27:00,91.065,91.083,91.057,91.06,155399999.0
2006-01-25 03:28:00,91.065,91.065,91.05,91.05,63199998.0
2006-01-25 03:29:00,91.065,91.072,91.051,91.072,88699999.0
2006-01-25 03:30:00,91.07,91.083,91.054,91.072,267199993.0
2006-01-25 03:31:00,91.068,91.08,91.055,91.073,177699997.0
2006-01-25 03:32:00,91.073,91.088,91.06,91.075,250899997.0
2006-01-25 03:33:00,91.066,91.098,91.066,91.091,319200004.0
2006-01-25 03:34:00,91.075,91.092,91.068,91.092,193100000.0
2006-01-25 03:35:00,91.095,91.108,91.08,91.087,183800002.0
2006-01-25 03:36:00,91.104,91.104,91.081,91.083,112300000.0
2006-01-25 03:37:00,91.099,91.111,91.081,91.081,208299999.0
2006-01-25 03:38:00,91.095,91.107,91.077,91.084,84399999.0
2006-01-25 03:39:00,91.099,91.117,91.079,91.079,154199999.0
2006-01-25 03:40:00,91.084,91.118,91.084,91.113,185600003.0
2006-01-25 03:41:00,91.113,91.113,91.09,91.09,75400000.0
2006-01-25 03:42:00,91.105,91.115,91.092,91.1,192700001.0
2006-01-25 03:43:00,91.108,91.112,91.091,91.091,164600000.0
2006-01-25 03:44:00,91.078,91.111,91.048,91.111,254700000.0
2006-01-25 03:45:00,91.1,91.1,91.067,91.083,264199999.0
2006-01-25 03:46:00,91.092,91.11,91.074,91.092,281299998.0
2006-01-25 03:47:00,91.102,91.115,91.084,91.097,239100002.0
2006-01-25 03:48:00,91.097,91.097,91.067,91.085,126300000.0
2006-01-25 03:49:00,91.1,91.106,91.078,91.094,303200003.0
2006-01-25 03:50:00,91.086,91.107,91.075,91.086,243399999.0
2006-01-25 03:51:00,91.107,91.107,91.067,91.067,211899996.0
2006-01-25 03:52:00,91.081,91.1,91.078,91.093,250299996.0
2006-01-25 03:53:00,91.066,91.092,91.066,91.092,184499998.0
2006-01-25 03:54:00,91.094,91.097,91.074,91.074,145999998.0
2006-01-25 03:55:00,91.089,91.096,91.077,91.083,67200000.0
2006-01-25 03:56:00,91.102,91.102,91.075,91.081,143000000.0
2006-01-25 03:57:00,91.08,91.095,91.072,91.085,163300001.0
2006-01-25 03:58:00,91.072,91.095,91.065,91.08,124000000.0
2006-01-25 03:59:00,91.085,91.095,91.068,91.08,118600002.0
2006-01-25 04:00:00,91.06,91.103,91.06,91.092,142699999.0
2006-01-25 04:01:00,91.095,91.095,91.067,91.082,215799996.0
2006-01-25 04:02:00,91.092,91.099,91.068,91.095,190000002.0
2006-01-25 04:03:00,91.082,91.091,91.07,91.077,216999998.0
2006-01-25 04:04:00,91.08,91.093,91.06,91.072,226799996.0
2006-01-25 04:05:00,91.084,91.101,91.084,91.101,28500000.0
2006-01-25 04:06:00,91.07,91.11,91.07,91.11,184399998.0
2006-01-25 04:07:00,91.098,91.109,91.088,91.099,69100002.0
2006-01-25 04:08:00,91.073,91.101,91.072,91.088,249999998.0
2006-01-25 04:09:00,91.106,91.106,91.065,91.065,258600001.0
2006-01-25 04:10:00,91.086,91.098,91.071,91.086,240200001.0
2006-01-25 04:11:00,91.071,91.1,91.071,91.1,171400001.0
2006-01-25 04:12:00,91.084,91.099,91.072,91.09,193899996.0
2006-01-25 04:13:00,91.067,91.085,91.065,91.073,180300001.0
2006-01-25 04:14:00,91.065,91.07,91.046,91.05,254100000.0
2006-01-25 04:15:00,91.068,91.072,91.054,91.061,276599996.0
2006-01-25 04:16:00,91.049,91.067,91.045,91.064,190200002.0
2006-01-25 04:17:00,91.065,91.07,91.051,91.058,117099999.0
2006-01-25 04:18:00,91.065,91.082,91.044,91.064,250399998.0
2006-01-25 04:19:00,91.076,91.076,91.044,91.049,190099997.0
2006-01-25 04:20:00,91.031,91.072,91.031,91.072,328300003.0
2006-01-25 04:21:00,91.07,91.077,91.049,91.068,230200004.0
2006-01-25 04:22:00,91.064,91.077,91.064,91.077,55300002.0
2006-01-25 04:23:00,91.069,91.079,91.048,91.078,225400002.0
2006-01-25 04:24:00,91.051,91.07,91.05,91.065,114199999.0
2006-01-25 04:25:00,91.054,91.068,91.036,91.061,215699997.0
2006-01-25 04:26:00,91.046,91.063,91.046,91.063,49399999.0
2006-01-25 04:27:00,91.048,91.052,91.028,91.035,153300000.0
2006-01-25 04:28:00,91.048,91.065,91.045,91.065,139299999.0
2006-01-25 04:29:00,91.055,91.068,91.045,91.046,82299997.0
2006-01-25 04:30:00,91.054,91.08,91.054,91.08,130600000.0
2006-01-25 04:31:00,91.068,91.087,91.061,91.08,209399998.0
2006-01-25 04:32:00,91.073,91.099,91.073,91.092,209399998.0
2006-01-25 04:33:00,91.077,91.107,91.077,91.105,201099995.0
2006-01-25 04:34:00,91.105,91.105,91.076,91.076,146100001.0
2006-01-25 04:35:00,91.08,91.103,91.08,91.1,209000001.0
2006-01-25 04:36:00,91.083,91.1,91.077,91.079,159400002.0
2006-01-25 04:37:00,91.075,91.102,91.075,91.094,197199997.0
2006-01-25 04:38:00,91.074,91.093,91.069,91.093,230299999.0
2006-01-25 04:39:00,91.096,91.103,91.061,91.079,260699998.0
2006-01-25 04:40:00,91.07,91.089,91.055,91.064,311099997.0
2006-01-25 04:41:00,91.074,91.087,91.057,91.074,154499997.0
2006-01-25 04:42:00,91.078,91.1,91.069,91.083,239000001.0
2006-01-25 04:43:00,91.067,91.083,91.064,91.083,187500002.0
2006-01-25 04:44:00,91.097,91.097,91.067,91.067,160399999.0
2006-01-25 04:45:00,91.072,91.086,91.059,91.07,142300003.0
2006-01-25 04:46:00,91.063,91.072,91.046,91.048,256899998.0
2006-01-25 04:47:00,91.049,91.077,91.049,91.068,204599999.0
2006-01-25 04:48:00,91.077,91.085,91.059,91.074,191900001.0
2006-01-25 04:49:00,91.075,91.082,91.061,91.064,288899993.0
2006-01-25 04:50:00,91.075,91.086,91.059,91.063,143400000.0
2006-01-25 04:51:00,91.054,91.078,91.049,91.065,165399998.0
2006-01-25 04:52:00,91.066,91.082,91.055,91.072,145500000.0
2006-01-25 04:53:00,91.066,91.089,91.059,91.073,219999999.0
2006-01-25 04:54:00,91.07,91.083,91.058,91.076,257100000.0
2006-01-25 04:55:00,91.079,91.086,91.067,91.073,46800000.0
2006-01-25 04:56:00,91.082,91.086,91.058,91.063,237599998.0
2006-01-25 04:57:00,91.079,91.088,91.068,91.071,71099999.0
2006-01-25 04:58:00,91.091,91.107,91.072,91.075,243999998.0
2006-01-25 04:59:00,91.084,91.099,91.07,91.09,246400003.0
2006-01-25 05:00:00,91.095,91.105,91.079,91.096,260399999.0
2006-01-25 05:01:00,91.094,91.102,91.067,91.088,244099997.0
2006-01-25 05:02:00,91.098,91.11,91.063,91.087,185999997.0
2006-01-25 05:03:00,91.096,91.108,91.09,91.1,40000000.0
2006-01-25 05:04:00,91.102,91.122,91.091,91.1,257500002.0
2006-01-25 05:05:00,91.099,91.129,91.095,91.112,216199998.0
2006-01-25 05:06:00,91.106,91.11,91.08,91.092,217700000.0
2006-01-25 05:07:00,91.116,91.116,91.085,91.089,174000000.0
2006-01-25 05:08:00,91.09,91.103,91.075,91.097,179500003.0
2006-01-25 05:09:00,91.091,91.108,91.077,91.103,219499998.0
2006-01-25 05:10:00,91.091,91.107,91.077,91.089,263599999.0
2006-01-25 05:11:00,91.107,91.115,91.078,91.097,280900001.0
2006-01-25 05:12:00,91.123,91.128,91.097,91.114,244099998.0
2006-01-25 05:13:00,91.092,91.125,91.092,91.107,319699999.0
2006-01-25 05:14:00,91.116,91.127,91.102,91.113,237400000.0
2006-01-25 05:15:00,91.127,91.127,91.103,91.107,93799999.0
2006-01-25 05:16:00,91.122,91.132,91.112,91.119,353999999.0
2006-01-25 05:17:00,91.125,91.13,91.112,91.118,74400000.0
2006-01-25 05:18:00,91.131,91.131,91.089,91.1,355699997.0
2006-01-25 05:19:00,91.105,91.124,91.101,91.11,297400000.0
2006-01-25 05:20:00,91.114,91.124,91.111,91.123,47099999.0
2006-01-25 05:21:00,91.127,91.127,91.101,91.101,202999996.0
2006-01-25 05:22:00,91.109,91.13,91.1,91.12,108100000.0
2006-01-25 05:23:00,91.133,91.136,91.11,91.117,225200003.0
2006-01-25 05:24:00,91.106,91.127,91.106,91.127,82000000.0
2006-01-25 05:25:00,91.114,91.127,91.094,91.103,206400000.0
2006-01-25 05:26:00,91.108,91.127,91.108,91.127,127100000.0
2006-01-25 05:27:00,91.114,91.127,91.102,91.116,215300001.0
2006-01-25 05:28:00,91.107,91.107,91.084,91.084,59500000.0
2006-01-25 05:29:00,91.106,91.118,91.106,91.118,47600002.0
2006-01-25 05:30:00,91.11,91.12,91.11,91.12,126899999.0
2006-01-25 05:31:00,91.102,91.126,91.099,91.113,241899999.0
2006-01-25 05:32:00,91.115,91.12,91.101,91.101,289399997.0
2006-01-25 05:33:00,91.1,91.12,91.1,91.12,143200000.0
2006-01-25 05:34:00,91.11,91.12,91.11,91.12,95500003.0
2006-01-25 05:35:00,91.112,91.124,91.1,91.113,170100000.0
2006-01-25 05:36:00,91.115,91.127,91.103,91.107,261300000.0
2006-01-25 05:37:00,91.117,91.125,91.101,91.101,123300003.0
2006-01-25 05:38:00,91.1,91.12,91.1,91.12,149799998.0
2006-01-25 05:39:00,91.115,91.12,91.094,91.1,187299999.0
2006-01-25 05:40:00,91.11,91.117,91.089,91.097,277000003.0
2006-01-25 05:41:00,91.109,91.122,91.099,91.118,169499998.0
2006-01-25 05:42:00,91.122,91.128,91.11,91.11,56599998.0
2006-01-25 05:43:00,91.124,91.138,91.108,91.132,54499999.0
2006-01-25 05:44:00,91.121,91.126,91.097,91.098,193400001.0
2006-01-25 05:45:00,91.119,91.121,91.101,91.121,94099998.0
2006-01-25 05:46:00,91.12,91.13,91.104,91.116,17900000.0
2006-01-25 05:47:00,91.11,91.137,91.067,91.112,292000000.0
2006-01-25 05:48:00,91.147,91.159,91.14,91.141,118900002.0
2006-01-25 05:49:00,91.167,91.172,91.147,91.148,241200001.0
2006-01-25 05:50:00,91.155,91.155,91.128,91.128,185200004.0
2006-01-25 05:51:00,91.139,91.163,91.125,91.163,255800002.0
2006-01-25 05:52:00,91.148,91.157,91.128,91.139,173300001.0
2006-01-25 05:53:00,91.144,91.165,91.135,91.165,222700004.0
2006-01-25 05:54:00,91.168,91.171,91.146,91.171,101400000.0
2006-01-25 05:55:00,91.137,91.17,91.137,91.168,264200001.0
2006-01-25 05:56:00,91.15,91.165,91.15,91.165,35600000.0
2006-01-25 05:57:00,91.167,91.167,91.142,91.146,129500000.0
2006-01-25 05:58:00,91.16,91.16,91.117,91.117,218299998.0
2006-01-25 05:59:00,91.119,91.136,91.116,91.121,218899997.0
2006-01-25 06:00:00,91.113,91.139,91.113,91.135,172300001.0
2006-01-25 06:01:00,91.12,91.148,91.115,91.135,228999995.0
2006-01-25 06:02:00,91.138,91.16,91.124,91.16,122800001.0
2006-01-25 06:03:00,91.169,91.183,91.159,91.161,179100001.0
2006-01-25 06:04:00,91.161,91.182,91.159,91.159,168799999.0
2006-01-25 06:05:00,91.165,91.17,91.145,91.145,346599998.0
2006-01-25 06:06:00,91.165,91.187,91.156,91.187,298900001.0
2006-01-25 06:07:00,91.188,91.202,91.174,91.183,246700003.0
2006-01-25 06:08:00,91.187,91.2,91.18,91.194,228800000.0
2006-01-25 06:09:00,91.173,91.197,91.173,91.197,153600000.0
2006-01-25 06:10:00,91.174,91.19,91.162,91.18,228699996.0
2006-01-25 06:11:00,91.178,91.205,91.172,91.191,242900002.0
2006-01-25 06:12:00,91.187,91.214,91.186,91.197,202300003.0
2006-01-25 06:13:00,91.195,91.195,91.18,91.18,45500000.0
2006-01-25 06:14:00,91.178,91.196,91.174,91.174,126200001.0
2006-01-25 06:15:00,91.161,91.189,91.161,91.185,205900002.0
2006-01-25 06:16:00,91.167,91.193,91.159,91.183,185200002.0
2006-01-25 06:17:00,91.176,91.185,91.155,91.172,272799997.0
2006-01-25 06:18:00,91.185,91.185,91.151,91.157,182499999.0
2006-01-25 06:19:00,91.166,91.185,91.159,91.178,151599997.0
2006-01-25 06:20:00,91.174,91.186,91.174,91.186,64399998.0
2006-01-25 06:21:00,91.187,91.187,91.156,91.182,188300000.0
2006-01-25 06:22:00,91.166,91.181,91.164,91.179,113400002.0
2006-01-25 06:23:00,91.175,91.178,91.161,91.165,95700001.0
2006-01-25 06:24:00,91.179,91.179,91.161,91.161,37500000.0
2006-01-25 06:25:00,91.156,91.181,91.156,91.175,148200000.0
2006-01-25 06:26:00,91.16,91.174,91.16,91.174,50699999.0
2006-01-25 06:27:00,91.155,91.176,91.152,91.173,247499999.0
2006-01-25 06:28:00,91.18,91.18,91.144,91.144,230600002.0
2006-01-25 06:29:00,91.175,91.175,91.16,91.16,42199999.0
2006-01-25 06:30:00,91.16,91.177,91.156,91.16,107700000.0
2006-01-25 06:31:00,91.157,91.169,91.147,91.167,71999999.0
2006-01-25 06:32:00,91.174,91.174,91.145,91.16,84999998.0
2006-01-25 06:33:00,91.165,91.17,91.14,91.157,186799996.0
2006-01-25 06:34:00,91.154,91.164,91.144,91.144,148599998.0
2006-01-25 06:35:00,91.159,91.161,91.127,91.141,305199998.0
2006-01-25 06:36:00,91.139,91.157,91.138,91.153,83500001.0
2006-01-25 06:37:00,91.165,91.168,91.144,91.153,141100000.0
2006-01-25 06:38:00,91.153,91.181,91.14,91.165,268499999.0
2006-01-25 06:39:00,91.159,91.18,91.147,91.162,189599998.0
2006-01-25 06:40:00,91.163,91.18,91.16,91.18,252099998.0
2006-01-25 06:41:00,91.165,91.186,91.158,91.174,151400000.0
2006-01-25 06:42:00,91.168,91.186,91.159,91.179,205600002.0
2006-01-25 06:43:00,91.17,91.19,91.17,91.185,152800002.0
2006-01-25 06:44:00,91.167,91.191,91.167,91.191,32499999.0
2006-01-25 06:45:00,91.19,91.2,91.17,91.187,241799999.0
2006-01-25 06:46:00,91.19,91.203,91.182,91.195,187999994.0
2006-01-25 06:47:00,91.187,91.21,91.185,91.202,218299997.0
2006-01-25 06:48:00,91.211,91.222,91.205,91.222,50800002.0
2006-01-25 06:49:00,91.208,91.231,91.198,91.217,152099998.0
2006-01-25 06:50:00,91.228,91.23,91.209,91.212,184400002.0
2006-01-25 06:51:00,91.2,91.215,91.196,91.214,237399997.0
2006-01-25 06:52:00,91.206,91.223,91.186,91.197,246499999.0
2006-01-25 06:53:00,91.213,91.213,91.183,91.189,238699998.0
2006-01-25 06:54:00,91.189,91.205,91.183,91.205,129399998.0
2006-01-25 06:55:00,91.213,91.218,91.195,91.195,153400000.0
2006-01-25 06:56:00,91.19,91.219,91.188,91.215,222499995.0
2006-01-25 06:57:00,91.206,91.22,91.202,91.21,172299999.0
2006-01-25 06:58:00,91.203,91.222,91.188,91.222,386300004.0
2006-01-25 06:59:00,91.216,91.228,91.2,91.207,171199997.0
2006-01-25 07:00:00,91.212,91.212,91.18,91.18,205899996.0
2006-01-25 07:01:00,91.208,91.208,91.185,91.19,271099996.0
2006-01-25 07:02:00,91.2,91.213,91.186,91.19,228699995.0
2006-01-25 07:03:00,91.207,91.213,91.176,91.176,285100001.0
2006-01-25 07:04:00,91.18,91.198,91.175,91.198,137900000.0
2006-01-25 07:05:00,91.177,91.192,91.169,91.185,200100002.0
2006-01-25 07:06:00,91.187,91.19,91.166,91.179,237499999.0
2006-01-25 07:07:00,91.183,91.188,91.167,91.167,134099999.0
2006-01-25 07:08:00,91.166,91.185,91.161,91.18,141900000.0
2006-01-25 07:09:00,91.19,91.195,91.182,91.188,93499999.0
2006-01-25 07:10:00,91.19,91.19,91.171,91.171,61200000.0
2006-01-25 07:11:00,91.18,91.19,91.18,91.19,50799999.0
2006-01-25 07:12:00,91.17,91.189,91.162,91.176,204700000.0
2006-01-25 07:13:00,91.172,91.187,91.164,91.182,247800000.0
2006-01-25 07:14:00,91.16,91.186,91.16,91.176,346200004.0
2006-01-25 07:15:00,91.18,91.18,91.16,91.168,196300003.0
2006-01-25 07:16:00,91.171,91.182,91.149,91.164,300000000.0
2006-01-25 07:17:00,91.157,91.157,91.122,91.122,242700001.0
2006-01-25 07:18:00,91.137,91.137,91.11,91.118,205999999.0
2006-01-25 07:19:00,91.115,91.128,91.098,91.098,199599999.0
2006-01-25 07:20:00,91.1,91.134,91.1,91.11,312999997.0
2006-01-25 07:21:00,91.118,91.118,91.102,91.102,50999999.0
2006-01-25 07:22:00,91.117,91.117,91.091,91.091,74700002.0
2006-01-25 07:23:00,91.108,91.114,91.077,91.09,260699997.0
2006-01-25 07:24:00,91.088,91.117,91.088,91.117,193600003.0
2006-01-25 07:25:00,91.118,91.125,91.094,91.094,270400001.0
2006-01-25 07:26:00,91.112,91.117,91.085,91.102,209699998.0
2006-01-25 07:27:00,91.102,91.109,91.081,91.087,234200001.0
2006-01-25 07:28:00,91.085,91.109,91.085,91.107,189000001.0
2006-01-25 07:29:00,91.112,91.145,91.103,91.121,334599997.0
2006-01-25 07:30:00,91.137,91.137,91.112,91.112,147800003.0
2006-01-25 07:31:00,91.125,91.147,91.125,91.13,67899998.0
2006-01-25 07:32:00,91.152,91.157,91.136,91.139,205300000.0
2006-01-25 07:33:00,91.142,91.167,91.129,91.149,347200003.0
2006-01-25 07:34:00,91.15,91.162,91.132,91.14,219000005.0
2006-01-25 07:35:00,91.155,91.16,91.134,91.145,264499998.0
2006-01-25 07:36:00,91.14,91.165,91.14,91.165,134000001.0
2006-01-25 07:37:00,91.145,91.159,91.128,91.152,149500000.0
2006-01-25 07:38:00,91.135,91.138,91.114,91.126,126300003.0
2006-01-25 07:39:00,91.133,91.155,91.125,91.145,282000000.0
2006-01-25 07:40:00,91.143,91.149,91.124,91.149,198099996.0
2006-01-25 07:41:00,91.153,91.153,91.123,91.135,276900001.0
2006-01-25 07:42:00,91.145,91.154,91.122,91.133,395800002.0
2006-01-25 07:43:00,91.122,91.147,91.122,91.147,197800000.0
2006-01-25 07:44:00,91.152,91.152,91.123,91.134,239800004.0
2006-01-25 07:45:00,91.141,91.151,91.124,91.126,184299999.0
2006-01-25 07:46:00,91.119,91.134,91.102,91.11,190399996.0
2006-01-25 07:47:00,91.112,91.138,91.112,91.138,70299999.0
2006-01-25 07:48:00,91.14,91.146,91.124,91.124,109600001.0
2006-01-25 07:49:00,91.137,91.146,91.124,91.125,171100002.0
2006-01-25 07:50:00,91.132,91.133,91.11,91.117,206899998.0
2006-01-25 07:51:00,91.138,91.138,91.1,91.11,237700000.0
2006-01-25 07:52:00,91.102,91.109,91.082,91.09,179300002.0
2006-01-25 07:53:00,91.092,91.118,91.087,91.103,225200001.0
2006-01-25 07:54:00,91.093,91.112,91.093,91.095,235799994.0
2006-01-25 07:55:00,91.1,91.117,91.092,91.114,273999996.0
2006-01-25 07:56:00,91.095,91.111,91.095,91.109,81000002.0
2006-01-25 07:57:00,91.084,91.115,91.084,91.105,239600001.0
2006-01-25 07:58:00,91.094,91.094,91.07,91.07,129099999.0
2006-01-25 07:59:00,91.078,91.087,91.058,91.058,275800002.0
2006-01-25 08:00:00,91.052,91.052,91.011,91.022,169799997.0
2006-01-25 08:01:00,91.032,91.055,91.026,91.055,176099998.0
2006-01-25 08:02:00,91.048,91.063,91.028,91.028,187600002.0
2006-01-25 08:03:00,91.03,91.046,91.021,91.043,260399999.0
2006-01-25 08:04:00,91.047,91.06,91.029,91.046,116499998.0
2006-01-25 08:05:00,91.033,91.051,91.029,91.046,271200002.0
2006-01-25 08:06:00,91.021,91.044,91.021,91.04,323100003.0
2006-01-25 08:07:00,91.031,91.045,91.012,91.016,343200000.0
2006-01-25 08:08:00,91.023,91.033,91.006,91.011,205299995.0
2006-01-25 08:09:00,91.004,91.032,91.004,91.03,291299996.0
2006-01-25 08:10:00,91.017,91.026,90.981,91.012,264699995.0
2006-01-25 08:11:00,91.004,91.028,90.998,91.012,206499999.0
2006-01-25 08:12:00,91.0,91.022,91.0,91.021,250199997.0
2006-01-25 08:13:00,91.03,91.037,91.004,91.006,219899998.0
2006-01-25 08:14:00,91.027,91.04,91.012,91.027,240299998.0
2006-01-25 08:15:00,91.032,91.034,90.997,90.997,180599996.0
2006-01-25 08:16:00,90.995,91.013,90.975,90.992,69899997.0
2006-01-25 08:17:00,90.998,91.002,90.973,90.987,439400004.0
2006-01-25 08:18:00,90.989,91.012,90.978,90.996,143200001.0
2006-01-25 08:19:00,91.002,91.002,90.96,90.972,288300003.0
2006-01-25 08:20:00,90.997,90.997,90.97,90.971,108400000.0
2006-01-25 08:21:00,91.01,91.01,90.988,90.998,145700000.0
2006-01-25 08:22:00,91.007,91.017,90.978,90.978,236699999.0
2006-01-25 08:23:00,90.977,91.002,90.977,91.002,49299999.0
2006-01-25 08:24:00,91.008,91.014,90.98,90.98,248499997.0
2006-01-25 08:25:00,91.005,91.035,90.99,91.019,212700002.0
2006-01-25 08:26:00,91.043,91.06,91.028,91.028,311600001.0
2006-01-25 08:27:00,91.018,91.043,91.012,91.035,421399997.0
2006-01-25 08:28:00,91.03,91.042,91.01,91.023,312000003.0
2006-01-25 08:29:00,91.021,91.045,91.011,91.024,233400000.0
2006-01-25 08:30:00,91.037,91.05,91.011,91.03,155700002.0
2006-01-25 08:31:00,91.049,91.06,91.025,91.045,195299999.0
2006-01-25 08:32:00,91.045,91.045,91.03,91.03,26299999.0
2006-01-25 08:33:00,91.045,91.05,91.021,91.021,219499997.0
2006-01-25 08:34:00,91.044,91.047,91.02,91.022,208800000.0
2006-01-25 08:35:00,91.023,91.057,91.023,91.057,163699998.0
2006-01-25 08:36:00,91.056,91.063,91.027,91.032,346099997.0
2006-01-25 08:37:00,91.025,91.042,91.01,91.027,200300002.0
2006-01-25 08:38:00,91.029,91.037,91.009,91.037,223899995.0
2006-01-25 08:39:00,91.011,91.045,91.011,91.041,249200000.0
2006-01-25 08:40:00,91.03,91.042,91.017,91.029,245899999.0
2006-01-25 08:41:00,91.012,91.03,91.01,91.025,212500003.0
2006-01-25 08:42:00,91.028,91.031,91.002,91.023,204699997.0
2006-01-25 08:43:00,91.019,91.046,91.009,91.033,207699999.0
2006-01-25 08:44:00,91.05,91.05,91.009,91.009,179700001.0
2006-01-25 08:45:00,91.025,91.037,91.012,91.037,217799999.0
2006-01-25 08:46:00,91.02,91.037,91.015,91.032,173399998.0
2006-01-25 08:47:00,91.03,91.038,91.014,91.014,178899999.0
2006-01-25 08:48:00,91.028,91.045,91.012,91.012,203199999.0
2006-01-25 08:49:00,91.025,91.041,91.009,91.028,198700004.0
2006-01-25 08:50:00,91.025,91.04,91.003,91.019,161499998.0
2006-01-25 08:51:00,91.014,91.045,90.991,91.02,256199999.0
2006-01-25 08:52:00,91.036,91.042,91.016,91.032,314399999.0
2006-01-25 08:53:00,91.04,91.04,91.008,91.014,177500000.0
2006-01-25 08:54:00,91.023,91.049,91.023,91.044,192000002.0
2006-01-25 08:55:00,91.034,91.066,91.029,91.04,130100001.0
2006-01-25 08:56:00,91.046,91.053,91.023,91.023,315100001.0
2006-01-25 08:57:00,91.045,91.05,91.024,91.038,349099996.0
2006-01-25 08:58:00,91.041,91.054,91.032,91.054,195699992.0
2006-01-25 08:59:00,91.034,91.061,91.034,91.058,141200000.0
2006-01-25 09:00:00,91.052,91.081,91.046,91.081,273500000.0
2006-01-25 09:01:00,91.07,91.071,91.048,91.048,261800004.0
2006-01-25 09:02:00,91.058,91.069,91.04,91.053,270199998.0
2006-01-25 09:03:00,91.05,91.056,91.027,91.037,297000002.0
2006-01-25 09:04:00,91.054,91.072,91.037,91.047,287200001.0
2006-01-25 09:05:00,91.064,91.082,91.036,91.06,242000003.0
2006-01-25 09:06:00,91.047,91.061,91.021,91.039,198299998.0
2006-01-25 09:07:00,91.029,91.05,91.012,91.028,237000002.0
2006-01-25 09:08:00,91.011,91.033,90.989,91.008,222799998.0
2006-01-25 09:09:00,91.028,91.047,91.018,91.032,226999997.0
2006-01-25 09:10:00,91.033,91.064,91.033,91.042,130999999.0
2006-01-25 09:11:00,91.044,91.062,91.032,91.052,159700001.0
2006-01-25 09:12:00,91.032,91.052,91.027,91.051,339299992.0
2006-01-25 09:13:00,91.057,91.061,91.032,91.032,222800001.0
2006-01-25 09:14:00,91.051,91.058,91.028,91.033,253599998.0
2006-01-25 09:15:00,91.047,91.064,91.034,91.053,138300000.0
2006-01-25 09:16:00,91.052,91.065,91.036,91.056,187499998.0
2006-01-25 09:17:00,91.044,91.063,91.025,91.053,217799997.0
2006-01-25 09:18:00,91.043,91.047,91.024,91.027,118799997.0
2006-01-25 09:19:00,91.032,91.045,91.022,91.024,88700000.0
2006-01-25 09:20:00,91.04,91.041,91.015,91.016,358499996.0
2006-01-25 09:21:00,91.021,91.049,91.018,91.033,273399997.0
2006-01-25 09:22:00,91.031,91.045,91.016,91.024,179800000.0
2006-01-25 09:23:00,91.025,91.039,91.009,91.02,299600000.0
2006-01-25 09:24:00,91.028,91.049,91.021,91.035,193599997.0
2006-01-25 09:25:00,91.014,91.034,91.005,91.031,248500000.0
2006-01-25 09:26:00,91.009,91.031,91.009,91.011,126799999.0
2006-01-25 09:27:00,91.04,91.041,91.014,91.02,215699997.0
2006-01-25 09:28:00,91.016,91.032,91.008,91.028,304399994.0
2006-01-25 09:29:00,91.03,91.044,91.021,91.026,187699999.0
2006-01-25 09:30:00,91.027,91.027,90.997,91.001,103000000.0
2006-01-25 09:31:00,91.003,91.03,91.002,91.03,199700002.0
2006-01-25 09:32:00,91.011,91.045,91.011,91.045,350299995.0
2006-01-25 09:33:00,91.028,91.045,91.014,91.041,173700001.0
2006-01-25 09:34:00,91.019,91.053,91.019,91.053,274399999.0
2006-01-25 09:35:00,91.029,91.061,91.029,91.052,218499997.0
2006-01-25 09:36:00,91.05,91.071,91.032,91.043,275699998.0
2006-01-25 09:37:00,91.025,91.042,91.0,91.011,222400000.0
2006-01-25 09:38:00,91.028,91.036,91.007,91.028,257099999.0
2006-01-25 09:39:00,91.023,91.023,90.999,91.011,327500001.0
2006-01-25 09:40:00,91.019,91.03,90.999,91.012,177099999.0
2006-01-25 09:41:00,91.042,91.042,91.017,91.029,274400003.0
2006-01-25 09:42:00,91.035,91.054,91.023,91.048,293499998.0
2006-01-25 09:43:00,91.03,91.038,91.013,91.025,317199999.0
2006-01-25 09:44:00,91.034,91.039,91.013,91.017,161800001.0
2006-01-25 09:45:00,91.04,91.051,91.013,91.013,193900001.0
2006-01-25 09:46:00,91.005,91.026,91.003,91.02,251400000.0
2006-01-25 09:47:00,91.001,91.023,90.991,91.004,311400001.0
2006-01-25 09:48:00,91.02,91.036,91.008,91.018,216200000.0
2006-01-25 09:49:00,91.01,91.032,91.01,91.025,198300001.0
2006-01-25 09:50:00,91.027,91.044,91.014,91.024,274499999.0
2006-01-25 09:51:00,91.049,91.059,91.028,91.059,154499998.0
2006-01-25 09:52:00,91.022,91.045,91.016,91.022,245399998.0
2006-01-25 09:53:00,91.016,91.043,91.007,91.029,245900000.0
2006-01-25 09:54:00,91.009,91.028,91.004,91.015,231500005.0
2006-01-25 09:55:00,91.012,91.046,91.011,91.029,182200003.0
2006-01-25 09:56:00,91.008,91.024,91.0,91.014,296700004.0
2006-01-25 09:57:00,90.988,91.011,90.977,90.977,473700004.0
2006-01-25 09:58:00,90.979,91.004,90.958,90.979,307200001.0
2006-01-25 09:59:00,90.99,91.01,90.973,90.986,202900003.0
2006-01-25 10:00:00,90.975,90.997,90.975,90.997,34600000.0
2006-01-25 10:01:00,90.998,91.028,90.976,90.999,189700001.0
2006-01-25 10:02:00,91.005,91.016,90.983,91.007,224600001.0
2006-01-25 10:03:00,90.994,91.02,90.994,91.014,251400001.0
2006-01-25 10:04:00,91.016,91.016,90.997,90.997,41500000.0
2006-01-25 10:05:00,90.993,91.008,90.984,91.007,141799998.0
2006-01-25 10:06:00,91.007,91.026,91.007,91.026,57100000.0
2006-01-25 10:07:00,91.01,91.012,90.988,90.996,79800002.0
2006-01-25 10:08:00,90.986,91.019,90.986,90.999,147299999.0
2006-01-25 10:09:00,90.997,91.003,90.973,90.991,248599996.0
2006-01-25 10:10:00,90.974,91.006,90.972,90.978,319800002.0
2006-01-25 10:11:00,90.99,91.004,90.979,90.989,183499998.0
2006-01-25 10:12:00,90.983,91.002,90.97,90.99,269599997.0
2006-01-25 10:13:00,90.993,91.003,90.984,90.996,79599999.0
2006-01-25 10:14:00,90.987,91.003,90.973,90.992,289100005.0
2006-01-25 10:15:00,90.997,91.009,90.976,91.003,183499999.0
2006-01-25 10:16:00,90.982,91.012,90.976,91.005,202300000.0
2006-01-25 10:17:00,90.987,91.014,90.983,91.0,128599998.0
2006-01-25 10:18:00,91.006,91.017,90.993,90.998,282900000.0
2006-01-25 10:19:00,90.992,91.02,90.992,91.015,172000001.0
2006-01-25 10:20:00,91.023,91.037,91.0,91.023,294199996.0
2006-01-25 10:21:00,91.035,91.045,91.016,91.016,243400003.0
2006-01-25 10:22:00,91.022,91.027,91.003,91.027,273600001.0
2006-01-25 10:23:00,91.032,91.071,91.021,91.048,202699998.0
2006-01-25 10:24:00,91.065,91.075,91.041,91.06,191500003.0
2006-01-25 10:25:00,91.071,91.071,91.05,91.054,128900001.0
2006-01-25 10:26:00,91.055,91.073,91.045,91.063,133299999.0
2006-01-25 10:27:00,91.058,91.088,91.058,91.076,138300000.0
2006-01-25 10:28:00,91.074,91.092,91.055,91.074,190199997.0
2006-01-25 10:29:00,91.083,91.109,91.079,91.096,138400001.0
2006-01-25 10:30:00,91.078,91.1,91.076,91.095,219799997.0
2006-01-25 10:31:00,91.1,91.127,91.069,91.106,140699997.0
2006-01-25 10:32:00,91.138,91.157,91.125,91.125,282099995.0
2006-01-25 10:33:00,91.153,91.156,91.117,91.117,252300003.0
2006-01-25 10:34:00,91.113,91.135,91.113,91.119,270900002.0
2006-01-25 10:35:00,91.123,91.136,91.105,91.107,184299998.0
2006-01-25 10:36:00,91.121,91.156,91.121,91.151,258400000.0
2006-01-25 10:37:00,91.126,91.158,91.122,91.153,301200004.0
2006-01-25 10:38:00,91.123,91.143,91.123,91.138,203700001.0
2006-01-25 10:39:00,91.136,91.152,91.13,91.152,140899999.0
2006-01-25 10:40:00,91.145,91.148,91.123,91.127,170499999.0
2006-01-25 10:41:00,91.147,91.147,91.12,91.12,228099997.0
2006-01-25 10:42:00,91.119,91.142,91.112,91.132,267300005.0
2006-01-25 10:43:00,91.123,91.125,91.094,91.104,203200000.0
2006-01-25 10:44:00,91.117,91.12,91.073,91.073,370800000.0
2006-01-25 10:45:00,91.102,91.102,91.083,91.09,280600006.0
2006-01-25 10:46:00,91.09,91.09,91.073,91.077,65600000.0
2006-01-25 10:47:00,91.079,91.079,91.058,91.071,301699996.0
2006-01-25 10:48:00,91.061,91.078,91.053,91.053,205600000.0
2006-01-25 10:49:00,91.083,91.083,91.056,91.063,188600002.0
2006-01-25 10:50:00,91.084,91.092,91.063,91.076,213300002.0
2006-01-25 10:51:00,91.062,91.091,91.062,91.075,142899999.0
2006-01-25 10:52:00,91.082,91.09,91.064,91.065,195399998.0
2006-01-25 10:53:00,91.074,91.074,91.04,91.04,228300002.0
2006-01-25 10:54:00,91.043,91.058,91.01,91.037,142299998.0
2006-01-25 10:55:00,91.03,91.057,91.027,91.057,210300000.0
2006-01-25 10:56:00,91.035,91.052,91.021,91.05,244700001.0
2006-01-25 10:57:00,91.042,91.067,91.042,91.064,257300000.0
2006-01-25 10:58:00,91.045,91.067,91.037,91.067,292199996.0
2006-01-25 10:59:00,91.065,91.075,91.041,91.041,209999997.0
2006-01-25 11:00:00,91.043,91.072,91.037,91.052,239099997.0
2006-01-25 11:01:00,91.064,91.064,91.027,91.028,164900000.0
2006-01-25 11:02:00,91.025,91.06,91.025,91.06,168400001.0
2006-01-25 11:03:00,91.056,91.073,91.034,91.049,217800000.0
2006-01-25 11:04:00,91.072,91.072,91.032,91.032,188300001.0
2006-01-25 11:05:00,91.046,91.062,91.023,91.024,315800001.0
2006-01-25 11:06:00,91.024,91.042,91.01,91.029,211700001.0
2006-01-25 11:07:00,91.006,91.027,91.004,91.011,346500004.0
2006-01-25 11:08:00,91.014,91.039,91.01,91.02,253999999.0
2006-01-25 11:09:00,91.016,91.042,91.012,91.012,312299995.0
2006-01-25 11:10:00,91.017,91.04,91.01,91.024,146500000.0
2006-01-25 11:11:00,90.988,91.015,90.978,91.003,330300001.0
2006-01-25 11:12:00,90.999,90.999,90.949,90.949,192200000.0
2006-01-25 11:13:00,90.948,90.974,90.937,90.956,215700001.0
2006-01-25 11:14:00,90.968,91.004,90.966,91.001,318099998.0
2006-01-25 11:15:00,90.99,91.011,90.979,91.011,374899996.0
2006-01-25 11:16:00,91.015,91.032,90.996,91.009,268399995.0
2006-01-25 11:17:00,91.013,91.049,91.013,91.049,176299998.0
2006-01-25 11:18:00,91.029,91.05,91.018,91.038,354399991.0
2006-01-25 11:19:00,91.023,91.023,91.001,91.001,137200000.0
2006-01-25 11:20:00,91.002,91.035,91.0,91.035,238900004.0
2006-01-25 11:21:00,91.031,91.058,91.031,91.057,282000001.0
2006-01-25 11:22:00,91.059,91.069,91.042,91.054,219500001.0
2006-01-25 11:23:00,91.054,91.075,91.052,91.066,164399998.0
2006-01-25 11:24:00,91.047,91.064,91.042,91.063,161800000.0
2006-01-25 11:25:00,91.056,91.067,91.035,91.048,161300001.0
2006-01-25 11:26:00,91.057,91.073,91.043,91.045,377999999.0
2006-01-25 11:27:00,91.052,91.071,91.039,91.068,226900003.0
2006-01-25 11:28:00,91.078,91.084,91.06,91.06,153400000.0
2006-01-25 11:29:00,91.083,91.083,91.042,91.065,141099998.0
2006-01-25 11:30:00,91.086,91.091,91.069,91.075,348900001.0
2006-01-25 11:31:00,91.075,91.096,91.067,91.074,223199999.0
2006-01-25 11:32:00,91.103,91.11,91.08,91.084,387500000.0
2006-01-25 11:33:00,91.073,91.099,91.056,91.078,371599999.0
2006-01-25 11:34:00,91.063,91.097,91.063,91.088,369500000.0
2006-01-25 11:35:00,91.066,91.094,91.066,91.094,114400000.0
2006-01-25 11:36:00,91.087,91.092,91.067,91.067,289499998.0
2006-01-25 11:37:00,91.073,91.095,91.071,91.075,196200002.0
2006-01-25 11:38:00,91.086,91.094,91.072,91.074,230999995.0
2006-01-25 11:39:00,91.084,91.089,91.065,91.065,189400002.0
2006-01-25 11:40:00,91.075,91.088,91.065,91.071,296399994.0
2006-01-25 11:41:00,91.083,91.098,91.069,91.079,311999998.0
2006-01-25 11:42:00,91.097,91.097,91.063,91.063,137300001.0
2006-01-25 11:43:00,91.062,91.088,91.06,91.083,215099998.0
2006-01-25 11:44:00,91.069,91.087,91.062,91.073,355699999.0
2006-01-25 11:45:00,91.055,91.093,91.055,91.092,180700000.0
2006-01-25 11:46:00,91.071,91.088,91.068,91.075,210099999.0
2006-01-25 11:47:00,91.052,91.087,91.051,91.073,173699999.0
2006-01-25 11:48:00,91.069,91.09,91.056,91.068,203299999.0
2006-01-25 11:49:00,91.062,91.094,91.062,91.082,258500000.0
2006-01-25 11:50:00,91.083,91.097,91.064,91.083,278799997.0
2006-01-25 11:51:00,91.069,91.088,91.059,91.076,219699998.0
2006-01-25 11:52:00,91.078,91.078,91.054,91.059,222299996.0
2006-01-25 11:53:00,91.073,91.094,91.066,91.072,348600003.0
2006-01-25 11:54:00,91.079,91.092,91.065,91.065,208199998.0
2006-01-25 11:55:00,91.09,91.111,91.077,91.08,131299999.0
2006-01-25 11:56:00,91.089,91.101,91.076,91.088,113199997.0
2006-01-25 11:57:00,91.078,91.107,91.066,91.088,216499999.0
2006-01-25 11:58:00,91.105,91.127,91.085,91.107,220400002.0
2006-01-25 11:59:00,91.127,91.134,91.106,91.11,382900000.0
2006-01-25 12:00:00,91.112,91.162,91.107,91.162,272300000.0
2006-01-25 12:01:00,91.16,91.175,91.145,91.158,249900003.0
2006-01-25 12:02:00,91.154,91.192,91.135,91.192,209400003.0
2006-01-25 12:03:00,91.175,91.192,91.166,91.184,308900000.0
2006-01-25 12:04:00,91.181,91.181,91.151,91.172,230400002.0
2006-01-25 12:05:00,91.176,91.183,91.152,91.16,309199996.0
2006-01-25 12:06:00,91.153,91.181,91.145,91.179,194600001.0
2006-01-25 12:07:00,91.171,91.173,91.152,91.152,284200002.0
2006-01-25 12:08:00,91.15,91.17,91.15,91.168,238500001.0
2006-01-25 12:09:00,91.151,91.175,91.15,91.165,297800002.0
2006-01-25 12:10:00,91.168,91.186,91.155,91.164,247099999.0
2006-01-25 12:11:00,91.169,91.189,91.16,91.17,297899999.0
2006-01-25 12:12:00,91.164,91.199,91.164,91.188,206599999.0
2006-01-25 12:13:00,91.2,91.2,91.17,91.17,181100001.0
2006-01-25 12:14:00,91.198,91.198,91.173,91.181,273599998.0
2006-01-25 12:15:00,91.193,91.198,91.164,91.176,227300000.0
2006-01-25 12:16:00,91.19,91.197,91.172,91.174,210800002.0
2006-01-25 12:17:00,91.185,91.2,91.163,91.163,178599996.0
2006-01-25 12:18:00,91.185,91.19,91.16,91.16,236499996.0
2006-01-25 12:19:00,91.162,91.179,91.151,91.163,265999998.0
2006-01-25 12:20:00,91.163,91.164,91.14,91.144,147799999.0
2006-01-25 12:21:00,91.136,91.164,91.13,91.155,259500000.0
2006-01-25 12:22:00,91.126,91.146,91.126,91.146,52900000.0
2006-01-25 12:23:00,91.118,91.141,91.113,91.127,150999999.0
2006-01-25 12:24:00,91.105,91.131,91.105,91.128,153200001.0
2006-01-25 12:25:00,91.118,91.133,91.101,91.12,330300005.0
2006-01-25 12:26:00,91.128,91.148,91.111,91.137,127400000.0
2006-01-25 12:27:00,91.131,91.151,91.128,91.15,242899999.0
2006-01-25 12:28:00,91.158,91.176,91.146,91.151,246699999.0
2006-01-25 12:29:00,91.156,91.178,91.147,91.178,330600000.0
2006-01-25 12:30:00,91.154,91.183,91.154,91.181,258700001.0
2006-01-25 12:31:00,91.184,91.204,91.176,91.182,249200005.0
2006-01-25 12:32:00,91.207,91.208,91.176,91.185,306700002.0
2006-01-25 12:33:00,91.19,91.201,91.174,91.185,114499999.0
2006-01-25 12:34:00,91.188,91.203,91.169,91.179,298200003.0
2006-01-25 12:35:00,91.178,91.178,91.156,91.158,111299999.0
2006-01-25 12:36:00,91.15,91.168,91.145,91.152,241399995.0
2006-01-25 12:37:00,91.165,91.17,91.152,91.158,65100001.0
2006-01-25 12:38:00,91.17,91.17,91.152,91.16,237100001.0
2006-01-25 12:39:00,91.146,91.163,91.135,91.153,279800000.0
2006-01-25 12:40:00,91.133,91.156,91.13,91.156,113799999.0
2006-01-25 12:41:00,91.155,91.155,91.137,91.143,157100004.0
2006-01-25 12:42:00,91.153,91.166,91.135,91.153,213300001.0
2006-01-25 12:43:00,91.136,91.152,91.103,91.115,306999997.0
2006-01-25 12:44:00,91.113,91.118,91.094,91.096,296699997.0
2006-01-25 12:45:00,91.095,91.136,91.095,91.116,263500001.0
2006-01-25 12:46:00,91.102,91.134,91.101,91.117,381200001.0
2006-01-25 12:47:00,91.101,91.134,91.101,91.117,315599998.0
2006-01-25 12:48:00,91.104,91.12,91.094,91.108,299499996.0
2006-01-25 12:49:00,91.108,91.123,91.102,91.119,316100001.0
2006-01-25 12:50:00,91.114,91.138,91.094,91.12,245599999.0
2006-01-25 12:51:00,91.13,91.136,91.104,91.121,184600002.0
2006-01-25 12:52:00,91.122,91.149,91.122,91.126,178999998.0
2006-01-25 12:53:00,91.117,91.137,91.071,91.104,238200000.0
2006-01-25 12:54:00,91.126,91.128,91.102,91.102,171099998.0
2006-01-25 12:55:00,91.067,91.1,91.067,91.095,123599998.0
2006-01-25 12:56:00,91.086,91.094,91.063,91.076,120699999.0
2006-01-25 12:57:00,91.082,91.094,91.062,91.081,226899999.0
2006-01-25 12:58:00,91.092,91.095,91.068,91.068,234300003.0
2006-01-25 12:59:00,91.063,91.09,91.043,91.066,226599997.0
2006-01-25 13:00:00,91.077,91.084,91.054,91.054,334499998.0
2006-01-25 13:01:00,91.048,91.071,91.048,91.048,83199999.0
2006-01-25 13:02:00,91.066,91.086,91.047,91.062,354299997.0
2006-01-25 13:03:00,91.077,91.084,91.063,91.065,192499999.0
2006-01-25 13:04:00,91.06,91.083,91.058,91.074,255499998.0
2006-01-25 13:05:00,91.078,91.094,91.067,91.073,139199995.0
2006-01-25 13:06:00,91.089,91.098,91.07,91.074,255799999.0
2006-01-25 13:07:00,91.065,91.102,91.064,91.086,251999999.0
2006-01-25 13:08:00,91.08,91.097,91.076,91.093,242700003.0
2006-01-25 13:09:00,91.066,91.09,91.066,91.085,306200000.0
2006-01-25 13:10:00,91.073,91.087,91.053,91.066,194099997.0
2006-01-25 13:11:00,91.075,91.083,91.054,91.059,131899999.0
2006-01-25 13:12:00,91.075,91.081,91.061,91.07,252099998.0
2006-01-25 13:13:00,91.062,91.085,91.062,91.075,202400005.0
2006-01-25 13:14:00,91.044,91.075,91.036,91.05,314100002.0
2006-01-25 13:15:00,91.028,91.058,91.024,91.024,261900000.0
2006-01-25 13:16:00,91.055,91.06,91.027,91.06,245199998.0
2006-01-25 13:17:00,91.05,91.067,91.001,91.041,156799999.0
2006-01-25 13:18:00,91.031,91.072,91.031,91.058,241899999.0
2006-01-25 13:19:00,91.072,91.078,91.047,91.047,326399999.0
2006-01-25 13:20:00,91.055,91.055,91.04,91.04,60099999.0
2006-01-25 13:21:00,91.042,91.065,91.039,91.055,163899999.0
2006-01-25 13:22:00,91.042,91.065,91.042,91.055,264599995.0
2006-01-25 13:23:00,91.055,91.06,91.04,91.048,160800001.0
2006-01-25 13:24:00,91.047,91.066,91.013,91.013,187399998.0
2006-01-25 13:25:00,91.034,91.065,91.02,91.043,323099995.0
2006-01-25 13:26:00,91.049,91.081,91.036,91.081,347700000.0
2006-01-25 13:27:00,91.07,91.074,91.027,91.027,286499998.0
2006-01-25 13:28:00,91.049,91.067,91.04,91.063,283499998.0
2006-01-25 13:29:00,91.067,91.068,91.04,91.055,287999997.0
2006-01-25 13:30:00,91.068,91.068,91.032,91.045,243600001.0
2006-01-25 13:31:00,91.052,91.09,91.052,91.09,242099998.0
2006-01-25 13:32:00,91.062,91.097,91.062,91.089,208900001.0
2006-01-25 13:33:00,91.071,91.089,91.066,91.066,105899999.0
2006-01-25 13:34:00,91.078,91.096,91.067,91.084,100899998.0
2006-01-25 13:35:00,91.07,91.097,91.065,91.084,287200001.0
2006-01-25 13:36:00,91.093,91.11,91.078,91.11,203000002.0
2006-01-25 13:37:00,91.108,91.108,91.075,91.075,71300000.0
2006-01-25 13:38:00,91.085,91.1,91.067,91.09,195099999.0
2006-01-25 13:39:00,91.084,91.098,91.068,91.092,185499995.0
2006-01-25 13:40:00,91.08,91.097,91.068,91.078,302299994.0
2006-01-25 13:41:00,91.077,91.08,91.049,91.056,210299996.0
2006-01-25 13:42:00,91.063,91.089,91.059,91.078,242799999.0
2006-01-25 13:43:00,91.085,91.086,91.06,91.06,205899995.0
2006-01-25 13:44:00,91.068,91.088,91.066,91.088,102999999.0
2006-01-25 13:45:00,91.092,91.097,91.069,91.069,259900000.0
2006-01-25 13:46:00,91.09,91.095,91.071,91.076,113399999.0
2006-01-25 13:47:00,91.067,91.102,91.067,91.097,370499997.0
2006-01-25 13:48:00,91.09,91.104,91.075,91.075,120500000.0
2006-01-25 13:49:00,91.082,91.105,91.076,91.097,268700001.0
2006-01-25 13:50:00,91.09,91.123,91.09,91.113,391099994.0
2006-01-25 13:51:00,91.112,91.137,91.102,91.137,93899999.0
2006-01-25 13:52:00,91.099,91.125,91.099,91.118,240900001.0
2006-01-25 13:53:00,91.108,91.123,91.089,91.1,247299999.0
2006-01-25 13:54:00,91.108,91.127,91.089,91.112,220899999.0
2006-01-25 13:55:00,91.115,91.128,91.109,91.12,78200002.0
2006-01-25 13:56:00,91.108,91.125,91.106,91.12,182699995.0
2006-01-25 13:57:00,91.109,91.132,91.105,91.126,194200001.0
2006-01-25 13:58:00,91.107,91.123,91.097,91.099,198899999.0
2006-01-25 13:59:00,91.123,91.133,91.108,91.116,192300001.0
2006-01-25 14:00:00,91.136,91.136,91.103,91.114,153000001.0
2006-01-25 14:01:00,91.114,91.137,91.108,91.137,242399999.0
2006-01-25 14:02:00,91.129,91.137,91.102,91.104,201299997.0
2006-01-25 14:03:00,91.129,91.137,91.114,91.114,160800000.0
2006-01-25 14:04:00,91.133,91.145,91.114,91.114,415800004.0
2006-01-25 14:05:00,91.127,91.152,91.127,91.147,232399996.0
2006-01-25 14:06:00,91.128,91.156,91.128,91.156,256700002.0
2006-01-25 14:07:00,91.143,91.16,91.137,91.154,180299998.0
2006-01-25 14:08:00,91.156,91.16,91.136,91.136,222000002.0
2006-01-25 14:09:00,91.127,91.152,91.126,91.152,265999993.0
2006-01-25 14:10:00,91.153,91.157,91.115,91.141,181799999.0
2006-01-25 14:11:00,91.148,91.157,91.131,91.153,292599999.0
2006-01-25 14:12:00,91.158,91.158,91.129,91.129,217400002.0
2006-01-25 14:13:00,91.143,91.158,91.136,91.155,321700002.0
2006-01-25 14:14:00,91.16,91.16,91.142,91.142,100000000.0
2006-01-25 14:15:00,91.155,91.162,91.137,91.15,209100000.0
2006-01-25 14:16:00,91.138,91.156,91.131,91.139,106400000.0
2006-01-25 14:17:00,91.13,91.147,91.121,91.134,139300000.0
2006-01-25 14:18:00,91.138,91.159,91.126,91.146,228400001.0
2006-01-25 14:19:00,91.152,91.163,91.132,91.132,268500006.0
2006-01-25 14:20:00,91.143,91.159,91.135,91.148,319700004.0
2006-01-25 14:21:00,91.148,91.148,91.119,91.132,160399999.0
2006-01-25 14:22:00,91.132,91.144,91.113,91.121,189999997.0
2006-01-25 14:23:00,91.117,91.14,91.107,91.13,206499999.0
2006-01-25 14:24:00,91.133,91.135,91.108,91.112,212199999.0
2006-01-25 14:25:00,91.111,91.137,91.109,91.125,308099995.0
2006-01-25 14:26:00,91.118,91.139,91.109,91.125,116000000.0
2006-01-25 14:27:00,91.107,91.135,91.105,91.13,246799997.0
2006-01-25 14:28:00,91.121,91.133,91.108,91.128,126700003.0
2006-01-25 14:29:00,91.141,91.147,91.123,91.131,287399999.0
2006-01-25 14:30:00,91.127,91.127,91.078,91.086,273299999.0
2006-01-25 14:31:00,91.118,91.141,91.081,91.138,261599998.0
2006-01-25 14:32:00,91.117,91.16,91.117,91.16,214199996.0
2006-01-25 14:33:00,91.148,91.17,91.148,91.17,167200000.0
2006-01-25 14:34:00,91.176,91.185,91.143,91.148,216500000.0
2006-01-25 14:35:00,91.175,91.202,91.175,91.181,239300000.0
2006-01-25 14:36:00,91.165,91.21,91.165,91.21,312799994.0
2006-01-25 14:37:00,91.205,91.219,91.193,91.21,114500000.0
2006-01-25 14:38:00,91.19,91.229,91.19,91.229,193700003.0
2006-01-25 14:39:00,91.223,91.237,91.206,91.223,239700002.0
2006-01-25 14:40:00,91.219,91.24,91.215,91.215,187700001.0
2006-01-25 14:41:00,91.207,91.226,91.193,91.214,102899999.0
2006-01-25 14:42:00,91.22,91.254,91.214,91.235,215399995.0
2006-01-25 14:43:00,91.244,91.259,91.234,91.25,196499999.0
2006-01-25 14:44:00,91.241,91.279,91.238,91.279,131300000.0
2006-01-25 14:45:00,91.266,91.294,91.261,91.294,191000001.0
2006-01-25 14:46:00,91.26,91.304,91.26,91.304,241300001.0
2006-01-25 14:47:00,91.292,91.306,91.264,91.288,157300002.0
2006-01-25 14:48:00,91.285,91.285,91.256,91.256,92099999.0
2006-01-25 14:49:00,91.263,91.267,91.224,91.224,203599998.0
2006-01-25 14:50:00,91.246,91.252,91.224,91.231,303999998.0
2006-01-25 14:51:00,91.247,91.255,91.227,91.251,234500003.0
2006-01-25 14:52:00,91.25,91.25,91.222,91.222,237900000.0
2006-01-25 14:53:00,91.214,91.246,91.214,91.237,329999999.0
2006-01-25 14:54:00,91.237,91.245,91.215,91.243,212399999.0
2006-01-25 14:55:00,91.254,91.266,91.239,91.242,295000005.0
2006-01-25 14:56:00,91.263,91.267,91.244,91.25,240900000.0
2006-01-25 14:57:00,91.268,91.268,91.227,91.227,304399997.0
2006-01-25 14:58:00,91.24,91.24,91.209,91.215,143300001.0
2006-01-25 14:59:00,91.198,91.22,91.172,91.199,100699997.0
2006-01-25 15:00:00,91.191,91.205,91.184,91.202,147799996.0
2006-01-25 15:01:00,91.207,91.207,91.184,91.194,210699999.0
2006-01-25 15:02:00,91.209,91.219,91.196,91.202,110800000.0
2006-01-25 15:03:00,91.203,91.22,91.185,91.203,336700001.0
2006-01-25 15:04:00,91.192,91.222,91.192,91.212,157800000.0
2006-01-25 15:05:00,91.2,91.221,91.194,91.209,250299999.0
2006-01-25 15:06:00,91.19,91.208,91.19,91.202,64100000.0
2006-01-25 15:07:00,91.207,91.22,91.197,91.22,86699999.0
2006-01-25 15:08:00,91.199,91.22,91.197,91.209,206100002.0
2006-01-25 15:09:00,91.217,91.232,91.21,91.22,146900002.0
2006-01-25 15:10:00,91.225,91.225,91.202,91.215,95899999.0
2006-01-25 15:11:00,91.178,91.203,91.178,91.183,72600000.0
2006-01-25 15:12:00,91.173,91.188,91.153,91.173,163900000.0
2006-01-25 15:13:00,91.164,91.173,91.147,91.151,279699998.0
2006-01-25 15:14:00,91.133,91.162,91.127,91.138,212199994.0
2006-01-25 15:15:00,91.135,91.149,91.115,91.133,291800005.0
2006-01-25 15:16:00,91.142,91.154,91.121,91.134,310499999.0
2006-01-25 15:17:00,91.157,91.16,91.136,91.147,202700000.0
2006-01-25 15:18:00,91.138,91.138,91.092,91.092,144900001.0
2006-01-25 15:19:00,91.094,91.11,91.083,91.106,261699999.0
2006-01-25 15:20:00,91.118,91.145,91.101,91.131,299199998.0
2006-01-25 15:21:00,91.135,91.153,91.125,91.149,291699997.0
2006-01-25 15:22:00,91.148,91.148,91.089,91.129,153199999.0
2006-01-25 15:23:00,91.139,91.162,91.139,91.16,287499999.0
2006-01-25 15:24:00,91.174,91.193,91.166,91.176,172700001.0
2006-01-25 15:25:00,91.183,91.199,91.176,91.184,270000001.0
2006-01-25 15:26:00,91.18,91.185,91.154,91.164,120100000.0
2006-01-25 15:27:00,91.173,91.185,91.158,91.17,443700005.0
2006-01-25 15:28:00,91.177,91.177,91.153,91.153,238300004.0
2006-01-25 15:29:00,91.149,91.184,91.149,91.178,189800001.0
2006-01-25 15:30:00,91.161,91.175,91.148,91.163,193000000.0
2006-01-25 15:31:00,91.156,91.186,91.152,91.175,222200002.0
2006-01-25 15:32:00,91.16,91.16,91.125,91.137,140899998.0
2006-01-25 15:33:00,91.141,91.154,91.132,91.146,124700001.0
2006-01-25 15:34:00,91.144,91.151,91.12,91.123,363900003.0
2006-01-25 15:35:00,91.114,91.134,91.103,91.112,225799999.0
2006-01-25 15:36:00,91.14,91.15,91.126,91.132,250700002.0
2006-01-25 15:37:00,91.138,91.165,91.138,91.157,195700003.0
2006-01-25 15:38:00,91.159,91.16,91.129,91.16,260899999.0
2006-01-25 15:39:00,91.146,91.163,91.131,91.147,156900000.0
2006-01-25 15:40:00,91.147,91.164,91.143,91.143,220200001.0
2006-01-25 15:41:00,91.143,91.171,91.137,91.171,143599998.0
2006-01-25 15:42:00,91.163,91.182,91.149,91.156,351400003.0
2006-01-25 15:43:00,91.171,91.182,91.156,91.168,257400002.0
2006-01-25 15:44:00,91.165,91.174,91.143,91.158,325300003.0
2006-01-25 15:45:00,91.169,91.182,91.157,91.165,173799997.0
2006-01-25 15:46:00,91.194,91.205,91.176,91.186,267900001.0
2006-01-25 15:47:00,91.189,91.218,91.189,91.205,190999999.0
2006-01-25 15:48:00,91.207,91.213,91.193,91.195,235399998.0
2006-01-25 15:49:00,91.194,91.217,91.192,91.214,147400000.0
2006-01-25 15:50:00,91.221,91.227,91.198,91.198,141500001.0
2006-01-25 15:51:00,91.213,91.213,91.178,91.18,311900001.0
2006-01-25 15:52:00,91.201,91.217,91.183,91.206,335499997.0
2006-01-25 15:53:00,91.177,91.198,91.167,91.193,262700000.0
2006-01-25 15:54:00,91.194,91.215,91.168,91.168,245100005.0
2006-01-25 15:55:00,91.212,91.222,91.195,91.214,398799994.0
2006-01-25 15:56:00,91.202,91.223,91.18,91.219,189799998.0
2006-01-25 15:57:00,91.229,91.239,91.212,91.226,290399998.0
2006-01-25 15:58:00,91.219,91.248,91.219,91.229,346199996.0
2006-01-25 15:59:00,91.215,91.235,91.204,91.235,149099999.0
2006-01-25 16:00:00,91.204,91.245,91.204,91.245,163799999.0
2006-01-25 16:01:00,91.241,91.266,91.231,91.246,109999999.0
2006-01-25 16:02:00,91.251,91.27,91.242,91.248,97199999.0
2006-01-25 16:03:00,91.258,91.279,91.251,91.254,289899997.0
2006-01-25 16:04:00,91.262,91.279,91.248,91.265,348999997.0
2006-01-25 16:05:00,91.263,91.27,91.247,91.254,259200002.0
2006-01-25 16:06:00,91.255,91.275,91.242,91.275,185299998.0
2006-01-25 16:07:00,91.252,91.269,91.242,91.263,152899997.0
2006-01-25 16:08:00,91.262,91.278,91.256,91.262,182599999.0
2006-01-25 16:09:00,91.275,91.283,91.255,91.276,223599999.0
2006-01-25 16:10:00,91.26,91.298,91.258,91.291,260300000.0
2006-01-25 16:11:00,91.291,91.313,91.291,91.313,52400000.0
2006-01-25 16:12:00,91.345,91.374,91.325,91.355,215699997.0
2006-01-25 16:13:00,91.366,91.429,91.348,91.418,257100000.0
2006-01-25 16:14:00,91.413,91.426,91.383,91.41,217000000.0
2006-01-25 16:15:00,91.428,91.466,91.414,91.446,316699996.0
2006-01-25 16:16:00,91.461,91.461,91.405,91.405,208499996.0
2006-01-25 16:17:00,91.399,91.422,91.367,91.394,213900005.0
2006-01-25 16:18:00,91.401,91.413,91.39,91.405,288800001.0
2006-01-25 16:19:00,91.412,91.413,91.379,91.403,316000003.0
2006-01-25 16:20:00,91.402,91.407,91.378,91.394,275199998.0
2006-01-25 16:21:00,91.406,91.406,91.379,91.383,317999999.0
2006-01-25 16:22:00,91.388,91.416,91.386,91.416,197599999.0
2006-01-25 16:23:00,91.405,91.426,91.398,91.408,258000001.0
2006-01-25 16:24:00,91.396,91.408,91.387,91.398,150499999.0
2006-01-25 16:25:00,91.4,91.421,91.394,91.421,189600000.0
2006-01-25 16:26:00,91.397,91.418,91.395,91.402,261699997.0
2006-01-25 16:27:00,91.414,91.437,91.409,91.418,233400002.0
2006-01-25 16:28:00,91.408,91.428,91.395,91.413,184000003.0
2006-01-25 16:29:00,91.41,91.445,91.392,91.408,188800001.0
2006-01-25 16:30:00,91.439,91.449,91.423,91.427,197400000.0
2006-01-25 16:31:00,91.445,91.457,91.425,91.442,373800000.0
2006-01-25 16:32:00,91.443,91.459,91.437,91.456,100300004.0
2006-01-25 16:33:00,91.473,91.482,91.454,91.46,214900001.0
2006-01-25 16:34:00,91.468,91.472,91.439,91.439,155300003.0
2006-01-25 16:35:00,91.443,91.472,91.441,91.472,267800001.0
2006-01-25 16:36:00,91.475,91.475,91.442,91.444,265500001.0
2006-01-25 16:37:00,91.455,91.475,91.442,91.45,331499998.0
2006-01-25 16:38:00,91.451,91.455,91.422,91.435,215000001.0
2006-01-25 16:39:00,91.457,91.462,91.442,91.45,96099999.0
2006-01-25 16:40:00,91.466,91.477,91.455,91.455,187399999.0
2006-01-25 16:41:00,91.456,91.468,91.433,91.451,190900003.0
2006-01-25 16:42:00,91.46,91.509,91.447,91.497,215500001.0
2006-01-25 16:43:00,91.481,91.512,91.481,91.504,276600000.0
2006-01-25 16:44:00,91.496,91.511,91.48,91.503,259499996.0
2006-01-25 16:45:00,91.498,91.527,91.498,91.527,252999996.0
2006-01-25 16:46:00,91.523,91.546,91.509,91.535,206100003.0
2006-01-25 16:47:00,91.547,91.549,91.514,91.514,290600001.0
2006-01-25 16:48:00,91.531,91.543,91.513,91.522,151399998.0
2006-01-25 16:49:00,91.521,91.559,91.521,91.559,143699999.0
2006-01-25 16:50:00,91.549,91.571,91.544,91.556,365599999.0
2006-01-25 16:51:00,91.567,91.593,91.546,91.549,206699999.0
2006-01-25 16:52:00,91.595,91.611,91.569,91.588,259699997.0
2006-01-25 16:53:00,91.588,91.604,91.561,91.578,340399991.0
2006-01-25 16:54:00,91.584,91.599,91.567,91.576,361100002.0
2006-01-25 16:55:00,91.583,91.6,91.569,91.569,165000002.0
2006-01-25 16:56:00,91.588,91.601,91.579,91.601,172000002.0
2006-01-25 16:57:00,91.595,91.613,91.58,91.603,237399999.0
2006-01-25 16:58:00,91.582,91.603,91.579,91.588,97399999.0
2006-01-25 16:59:00,91.58,91.614,91.568,91.59,181299998.0
2006-01-25 17:00:00,91.581,91.623,91.581,91.613,187100000.0
2006-01-25 17:01:00,91.617,91.635,91.585,91.617,201700003.0
2006-01-25 17:02:00,91.638,91.652,91.621,91.64,210200003.0
2006-01-25 17:03:00,91.646,91.657,91.633,91.633,242899999.0
2006-01-25 17:04:00,91.65,91.66,91.633,91.66,234599995.0
2006-01-25 17:05:00,91.639,91.655,91.627,91.646,182500000.0
2006-01-25 17:06:00,91.649,91.668,91.638,91.641,204500000.0
2006-01-25 17:07:00,91.667,91.674,91.649,91.649,154200002.0
2006-01-25 17:08:00,91.66,91.668,91.632,91.651,251499999.0
2006-01-25 17:09:00,91.637,91.659,91.622,91.64,296300001.0
2006-01-25 17:10:00,91.632,91.642,91.619,91.628,142399996.0
2006-01-25 17:11:00,91.638,91.655,91.624,91.649,141099999.0
2006-01-25 17:12:00,91.673,91.687,91.663,91.667,62500000.0
2006-01-25 17:13:00,91.712,91.717,91.683,91.701,253100000.0
2006-01-25 17:14:00,91.704,91.704,91.671,91.685,393799998.0
2006-01-25 17:15:00,91.682,91.7,91.671,91.677,246100001.0
2006-01-25 17:16:00,91.673,91.705,91.671,91.684,276800002.0
2006-01-25 17:17:00,91.682,91.703,91.674,91.7,289999992.0
2006-01-25 17:18:00,91.698,91.705,91.683,91.686,240399996.0
2006-01-25 17:19:00,91.682,91.697,91.658,91.674,231799997.0
2006-01-25 17:20:00,91.671,91.682,91.663,91.67,246900003.0
2006-01-25 17:21:00,91.662,91.675,91.641,91.658,206399999.0
2006-01-25 17:22:00,91.666,91.666,91.631,91.631,285800000.0
2006-01-25 17:23:00,91.659,91.659,91.63,91.644,139300000.0
2006-01-25 17:24:00,91.65,91.652,91.621,91.631,339599999.0
2006-01-25 17:25:00,91.637,91.672,91.637,91.671,187899999.0
2006-01-25 17:26:00,91.67,91.682,91.662,91.675,129099999.0
2006-01-25 17:27:00,91.684,91.713,91.675,91.684,241200001.0
2006-01-25 17:28:00,91.708,91.712,91.69,91.697,213899998.0
2006-01-25 17:29:00,91.708,91.717,91.687,91.696,218699997.0
2006-01-25 17:30:00,91.694,91.721,91.694,91.715,187099998.0
2006-01-25 17:31:00,91.695,91.725,91.695,91.714,254000002.0
2006-01-25 17:32:00,91.715,91.728,91.694,91.728,295400002.0
2006-01-25 17:33:00,91.729,91.73,91.702,91.71,365199999.0
2006-01-25 17:34:00,91.731,91.755,91.727,91.738,208599997.0
2006-01-25 17:35:00,91.735,91.741,91.715,91.717,213299997.0
2006-01-25 17:36:00,91.715,91.732,91.698,91.698,337599998.0
2006-01-25 17:37:00,91.709,91.714,91.689,91.689,315500004.0
2006-01-25 17:38:00,91.682,91.703,91.669,91.686,221499998.0
2006-01-25 17:39:00,91.681,91.689,91.662,91.668,333199999.0
2006-01-25 17:40:00,91.676,91.691,91.66,91.675,254099997.0
2006-01-25 17:41:00,91.676,91.693,91.667,91.679,283799996.0
2006-01-25 17:42:00,91.687,91.691,91.671,91.672,208499998.0
2006-01-25 17:43:00,91.656,91.703,91.65,91.703,274799997.0
2006-01-25 17:44:00,91.702,91.74,91.699,91.74,174700001.0
2006-01-25 17:45:00,91.724,91.739,91.712,91.732,254000000.0
2006-01-25 17:46:00,91.738,91.744,91.712,91.744,326999997.0
2006-01-25 17:47:00,91.733,91.754,91.729,91.741,349499998.0
2006-01-25 17:48:00,91.729,91.75,91.707,91.723,332800000.0
2006-01-25 17:49:00,91.71,91.752,91.696,91.703,192400000.0
2006-01-25 17:50:00,91.717,91.717,91.687,91.698,312299998.0
2006-01-25 17:51:00,91.685,91.709,91.683,91.693,214400001.0
2006-01-25 17:52:00,91.683,91.731,91.669,91.713,351500002.0
2006-01-25 17:53:00,91.73,91.746,91.716,91.734,333500000.0
2006-01-25 17:54:00,91.742,91.742,91.707,91.724,236500001.0
2006-01-25 17:55:00,91.735,91.735,91.697,91.701,276300000.0
2006-01-25 17:56:00,91.706,91.725,91.702,91.709,173500000.0
2006-01-25 17:57:00,91.718,91.725,91.695,91.696,240700001.0
2006-01-25 17:58:00,91.698,91.731,91.698,91.715,157099999.0
2006-01-25 17:59:00,91.709,91.713,91.689,91.693,227499997.0
2006-01-25 18:00:00,91.704,91.712,91.651,91.651,111299998.0
2006-01-25 18:01:00,91.56,91.57,91.56,91.56,2097199995.0
2006-01-25 18:02:00,91.55,91.55,91.54,91.54,2097199995.0
2006-01-25 18:03:00,91.55,91.55,91.54,91.55,2097199995.0
2006-01-25 18:04:00,91.56,91.56,91.54,91.54,2097199995.0
2006-01-25 18:05:00,91.55,91.55,91.54,91.55,2097199995.0
2006-01-25 18:06:00,91.643,91.676,91.632,91.66,2097199995.0
2006-01-25 18:07:00,91.52,91.55,91.52,91.54,1882700001.0
2006-01-25 18:08:00,91.53,91.55,91.53,91.54,1882700001.0
2006-01-25 18:09:00,91.671,91.678,91.647,91.659,1882700001.0
2006-01-25 18:10:00,91.681,91.713,91.678,91.701,1855599990.0
2006-01-25 18:11:00,91.677,91.713,91.676,91.704,984599990.0
2006-01-25 18:12:00,91.707,91.707,91.678,91.683,1111599997.0
2006-01-25 18:13:00,91.701,91.726,91.673,91.676,1795199992.0
2006-01-25 18:14:00,91.55,91.56,91.54,91.54,1138399992.0
2006-01-25 18:15:00,91.55,91.56,91.54,91.56,1138399992.0
2006-01-25 18:16:00,91.57,91.58,91.57,91.58,1138399992.0
2006-01-25 18:17:00,91.664,91.678,91.641,91.641,1138399992.0
2006-01-25 18:18:00,91.662,91.688,91.649,91.659,1157299997.0
2006-01-25 18:19:00,91.673,91.693,91.663,91.689,2079199994.0
2006-01-25 18:20:00,91.57,91.57,91.56,91.57,1663999993.0
2006-01-25 18:21:00,91.676,91.678,91.651,91.661,1663999993.0
2006-01-25 18:22:00,91.655,91.675,91.643,91.664,1301599991.0
2006-01-25 18:23:00,91.56,91.57,91.55,91.57,2146799987.0
2006-01-25 18:24:00,91.56,91.57,91.55,91.55,2146799987.0
2006-01-25 18:25:00,91.56,91.58,91.55,91.58,2146799987.0
2006-01-25 18:26:00,91.638,91.651,91.619,91.623,2146799987.0
2006-01-25 18:27:00,91.626,91.655,91.622,91.637,1277999987.0
2006-01-25 18:28:00,91.617,91.636,91.602,91.609,1510699997.0
2006-01-25 18:29:00,91.625,91.637,91.604,91.619,1110999989.0
2006-01-25 18:30:00,91.619,91.644,91.61,91.625,927300001.0
2006-01-25 18:31:00,91.615,91.641,91.603,91.641,1384100000.0
2006-01-25 18:32:00,91.57,91.57,91.56,91.57,1844799996.0
2006-01-25 18:33:00,91.56,91.57,91.54,91.54,1844799996.0
2006-01-25 18:34:00,91.637,91.647,91.61,91.633,1844799996.0
2006-01-25 18:35:00,91.634,91.634,91.6,91.601,1770600006.0
2006-01-25 18:36:00,91.617,91.631,91.596,91.609,864199994.0
2006-01-25 18:37:00,91.612,91.623,91.587,91.614,1132999989.0
2006-01-25 18:38:00,91.594,91.618,91.575,91.597,866200002.0
2006-01-25 18:39:00,91.612,91.627,91.588,91.596,1079699995.0
2006-01-25 18:40:00,91.612,91.63,91.597,91.6,1617300000.0
2006-01-25 18:41:00,91.612,91.625,91.589,91.59,862899998.0
2006-01-25 18:42:00,91.605,91.616,91.58,91.58,1062299998.0
2006-01-25 18:43:00,91.581,91.603,91.575,91.587,452499998.0
2006-01-25 18:44:00,91.566,91.595,91.556,91.574,843899997.0
2006-01-25 18:45:00,91.556,91.598,91.556,91.591,544600000.0
2006-01-25 18:46:00,91.596,91.606,91.579,91.586,717199999.0
2006-01-25 18:47:00,91.603,91.603,91.583,91.588,248499998.0
2006-01-25 18:48:00,91.584,91.602,91.575,91.6,526199999.0
2006-01-25 18:49:00,91.581,91.594,91.551,91.574,602499999.0
2006-01-25 18:50:00,91.546,91.579,91.534,91.548,726699999.0
2006-01-25 18:51:00,91.533,91.565,91.532,91.538,1220000005.0
2006-01-25 18:52:00,91.539,91.572,91.535,91.562,1306000001.0
2006-01-25 18:53:00,91.579,91.604,91.57,91.589,1246600000.0
2006-01-25 18:54:00,91.595,91.598,91.565,91.566,1217300005.0
2006-01-25 18:55:00,91.582,91.582,91.546,91.547,1830299996.0
2006-01-25 18:56:00,91.541,91.561,91.531,91.558,348999999.0
2006-01-25 18:57:00,91.554,91.557,91.526,91.533,432699998.0
2006-01-25 18:58:00,91.523,91.547,91.521,91.534,1076399994.0
2006-01-25 18:59:00,91.548,91.566,91.533,91.533,1167399994.0
2006-01-25 19:00:00,91.525,91.542,91.516,91.532,218300000.0
2006-01-25 19:01:00,91.54,91.556,91.522,91.522,471900000.0
2006-01-25 19:02:00,91.543,91.546,91.517,91.517,236500002.0
2006-01-25 19:03:00,91.525,91.536,91.51,91.516,582099998.0
2006-01-25 19:04:00,91.533,91.539,91.514,91.528,524600004.0
2006-01-25 19:05:00,91.525,91.536,91.512,91.518,522999999.0
2006-01-25 19:06:00,91.531,91.531,91.494,91.495,1181400000.0
2006-01-25 19:07:00,91.507,91.543,91.503,91.52,1283100002.0
2006-01-25 19:08:00,91.499,91.532,91.499,91.52,1656899986.0
2006-01-25 19:09:00,91.528,91.547,91.513,91.533,1020000000.0
2006-01-25 19:10:00,91.537,91.543,91.515,91.534,273099999.0
2006-01-25 19:11:00,91.542,91.542,91.513,91.516,501899998.0
2006-01-25 19:12:00,91.537,91.541,91.519,91.534,177499998.0
2006-01-25 19:13:00,91.536,91.536,91.5,91.5,304899998.0
2006-01-25 19:14:00,91.528,91.545,91.516,91.523,426699999.0
2006-01-25 19:15:00,91.525,91.55,91.517,91.548,1049399995.0
2006-01-25 19:16:00,91.548,91.567,91.535,91.555,533900005.0
2006-01-25 19:17:00,91.565,91.565,91.521,91.541,968800002.0
2006-01-25 19:18:00,91.554,91.557,91.528,91.528,611200003.0
2006-01-25 19:19:00,91.519,91.566,91.519,91.558,1297999997.0
2006-01-25 19:20:00,91.551,91.567,91.536,91.562,620199992.0
2006-01-25 19:21:00,91.553,91.567,91.529,91.545,837900002.0
2006-01-25 19:22:00,91.548,91.549,91.526,91.534,314700000.0
2006-01-25 19:23:00,91.534,91.558,91.522,91.532,1643099993.0
2006-01-25 19:24:00,91.538,91.562,91.533,91.55,755600000.0
2006-01-25 19:25:00,91.536,91.566,91.526,91.562,1358999994.0
2006-01-25 19:26:00,91.57,91.57,91.57,91.57,1492099998.0
2006-01-25 19:27:00,91.551,91.571,91.537,91.541,1492099998.0
2006-01-25 19:28:00,91.54,91.566,91.54,91.554,1249099991.0
2006-01-25 19:29:00,91.553,91.559,91.533,91.539,247899999.0
2006-01-25 19:30:00,91.535,91.552,91.52,91.552,1201999993.0
2006-01-25 19:31:00,91.529,91.549,91.523,91.549,669000004.0
2006-01-25 19:32:00,91.541,91.563,91.532,91.557,1031199991.0
2006-01-25 19:33:00,91.553,91.559,91.528,91.528,664199994.0
2006-01-25 19:34:00,91.533,91.545,91.519,91.522,1107499996.0
2006-01-25 19:35:00,91.527,91.564,91.526,91.557,995299991.0
2006-01-25 19:36:00,91.557,91.567,91.541,91.544,611700003.0
2006-01-25 19:37:00,91.553,91.568,91.537,91.548,248899999.0
2006-01-25 19:38:00,91.533,91.563,91.533,91.561,874199999.0
2006-01-25 19:39:00,91.563,91.564,91.532,91.535,762499993.0
2006-01-25 19:40:00,91.55,91.555,91.513,91.513,809599998.0
2006-01-25 19:41:00,91.511,91.547,91.511,91.542,1092899993.0
2006-01-25 19:42:00,91.542,91.545,91.52,91.529,1160500001.0
2006-01-25 19:43:00,91.523,91.553,91.522,91.542,425300003.0
2006-01-25 19:44:00,91.518,91.543,91.507,91.521,670399999.0
2006-01-25 19:45:00,91.523,91.532,91.508,91.514,344500002.0
2006-01-25 19:46:00,91.523,91.545,91.502,91.502,502699998.0
2006-01-25 19:47:00,91.506,91.532,91.504,91.525,307599999.0
2006-01-25 19:48:00,91.5,91.524,91.49,91.522,1075900001.0
2006-01-25 19:49:00,91.5,91.52,91.492,91.507,735699997.0
2006-01-25 19:50:00,91.511,91.533,91.498,91.511,508400002.0
2006-01-25 19:51:00,91.538,91.547,91.517,91.518,508999998.0
2006-01-25 19:52:00,91.514,91.547,91.514,91.54,363399999.0
2006-01-25 19:53:00,91.547,91.558,91.527,91.527,766899998.0
2006-01-25 19:54:00,91.539,91.551,91.522,91.534,785699999.0
2006-01-25 19:55:00,91.546,91.58,91.546,91.575,201099999.0
2006-01-25 19:56:00,91.566,91.578,91.549,91.573,423999999.0
2006-01-25 19:57:00,91.569,91.569,91.528,91.552,687399999.0
2006-01-25 19:58:00,91.562,91.571,91.536,91.55,989299998.0
2006-01-25 19:59:00,91.566,91.582,91.556,91.564,735299989.0
2006-01-25 20:00:00,91.586,91.61,91.564,91.59,395100000.0
2006-01-25 20:01:00,91.605,91.62,91.585,91.614,363900002.0
2006-01-25 20:02:00,91.601,91.627,91.594,91.607,650100002.0
2006-01-25 20:03:00,91.602,91.609,91.58,91.597,635699994.0
2006-01-25 20:04:00,91.607,91.615,91.581,91.597,560200000.0
2006-01-25 20:05:00,91.608,91.608,91.587,91.592,527399995.0
2006-01-25 20:06:00,91.601,91.616,91.574,91.574,890099999.0
2006-01-25 20:07:00,91.607,91.607,91.581,91.583,405499998.0
2006-01-25 20:08:00,91.585,91.598,91.567,91.593,741699995.0
2006-01-25 20:09:00,91.586,91.599,91.568,91.572,670099997.0
2006-01-25 20:10:00,91.589,91.599,91.565,91.565,584599996.0
2006-01-25 20:11:00,91.575,91.585,91.543,91.56,1321599998.0
2006-01-25 20:12:00,91.551,91.595,91.551,91.583,1608899998.0
2006-01-25 20:13:00,91.584,91.606,91.581,91.597,877600002.0
2006-01-25 20:14:00,91.576,91.6,91.562,91.595,692599994.0
2006-01-25 20:15:00,91.595,91.605,91.572,91.579,1173099996.0
2006-01-25 20:16:00,91.599,91.599,91.564,91.564,1447199995.0
2006-01-25 20:17:00,91.566,91.597,91.566,91.587,262600002.0
2006-01-25 20:18:00,91.584,91.604,91.575,91.588,260700002.0
2006-01-25 20:19:00,91.586,91.597,91.554,91.581,1534499995.0
2006-01-25 20:20:00,91.595,91.606,91.565,91.579,1251700001.0
2006-01-25 20:21:00,91.6,91.602,91.566,91.567,400799997.0
2006-01-25 20:22:00,91.575,91.583,91.555,91.569,855199995.0
2006-01-25 20:23:00,91.567,91.567,91.531,91.542,795599997.0
2006-01-25 20:24:00,91.55,91.566,91.543,91.562,443100002.0
2006-01-25 20:25:00,91.555,91.581,91.54,91.559,723100001.0
2006-01-25 20:26:00,91.564,91.569,91.542,91.542,358199999.0
2006-01-25 20:27:00,91.541,91.555,91.519,91.53,1289300002.0
2006-01-25 20:28:00,91.528,91.551,91.522,91.528,1990599987.0
2006-01-25 20:29:00,91.553,91.559,91.522,91.522,2144499993.0
2006-01-25 20:30:00,91.49,91.51,91.49,91.5,2102200008.0
2006-01-25 20:31:00,91.557,91.557,91.527,91.534,2102200008.0
2006-01-25 20:32:00,91.535,91.557,91.524,91.545,2103399990.0
2006-01-25 20:33:00,91.542,91.567,91.526,91.567,588999997.0
2006-01-25 20:34:00,91.57,91.603,91.563,91.58,261799996.0
2006-01-25 20:35:00,91.56,91.582,91.552,91.57,717599997.0
2006-01-25 20:36:00,91.559,91.585,91.551,91.585,433699997.0
2006-01-25 20:37:00,91.566,91.583,91.543,91.565,575499997.0
2006-01-25 20:38:00,91.559,91.564,91.531,91.543,1431299994.0
2006-01-25 20:39:00,91.561,91.57,91.543,91.545,1161199996.0
2006-01-25 20:40:00,91.539,91.559,91.53,91.552,1740800000.0
2006-01-25 20:41:00,91.545,91.559,91.528,91.542,839199999.0
2006-01-25 20:42:00,91.546,91.56,91.525,91.542,925600004.0
2006-01-25 20:43:00,91.528,91.552,91.52,91.536,635399998.0
2006-01-25 20:44:00,91.543,91.554,91.528,91.531,1210699997.0
2006-01-25 20:45:00,91.523,91.552,91.522,91.525,1249499999.0
2006-01-25 20:46:00,91.539,91.556,91.52,91.538,747399993.0
2006-01-25 20:47:00,91.536,91.556,91.515,91.521,1307899993.0
2006-01-25 20:48:00,91.532,91.535,91.505,91.505,749899994.0
2006-01-25 20:49:00,91.516,91.537,91.508,91.525,807500000.0
2006-01-25 20:50:00,91.506,91.526,91.495,91.518,937699993.0
2006-01-25 20:51:00,91.525,91.535,91.51,91.511,666399996.0
2006-01-25 20:52:00,91.513,91.538,91.51,91.537,635999999.0
2006-01-25 20:53:00,91.517,91.535,91.501,91.53,1362199991.0
2006-01-25 20:54:00,91.51,91.53,91.501,91.522,416600001.0
2006-01-25 20:55:00,91.518,91.526,91.489,91.518,1102199992.0
2006-01-25 20:56:00,91.502,91.526,91.498,91.515,1049200011.0
2006-01-25 20:57:00,91.504,91.538,91.504,91.526,1629200001.0
2006-01-25 20:58:00,91.48,91.48,91.46,91.46,1990699997.0
2006-01-25 20:59:00,91.485,91.512,91.446,91.497,1990699997.0
2006-01-25 21:00:00,91.48,91.48,91.45,91.47,676799995.0
2006-01-25 21:01:00,91.48,91.5,91.48,91.5,676799995.0
2006-01-25 21:02:00,91.485,91.517,91.48,91.517,676799995.0
2006-01-25 21:03:00,91.517,91.517,91.484,91.486,713499999.0
2006-01-25 21:04:00,91.491,91.517,91.489,91.506,341600000.0
2006-01-25 21:05:00,91.502,91.532,91.486,91.517,337100001.0
2006-01-25 21:06:00,91.524,91.565,91.524,91.565,721300000.0
2006-01-25 21:07:00,91.565,91.571,91.548,91.556,694599996.0
2006-01-25 21:08:00,91.544,91.574,91.544,91.557,622799998.0
2006-01-25 21:09:00,91.539,91.557,91.526,91.538,290299998.0
2006-01-25 21:10:00,91.545,91.554,91.525,91.525,391600003.0
2006-01-25 21:11:00,91.518,91.536,91.512,91.527,540000004.0
2006-01-25 21:12:00,91.504,91.541,91.504,91.533,559800002.0
2006-01-25 21:13:00,91.511,91.537,91.505,91.523,882200000.0
2006-01-25 21:14:00,91.531,91.542,91.513,91.531,1014599997.0
2006-01-25 21:15:00,91.537,91.537,91.508,91.517,1071200003.0
2006-01-25 21:16:00,91.534,91.542,91.511,91.518,726799999.0
2006-01-25 21:17:00,91.525,91.538,91.5,91.517,1495499999.0
2006-01-25 21:18:00,91.52,91.532,91.508,91.512,777500003.0
2006-01-25 21:19:00,91.523,91.535,91.505,91.527,995500003.0
2006-01-25 21:20:00,91.538,91.548,91.519,91.521,1628199998.0
2006-01-25 21:21:00,91.523,91.538,91.495,91.516,1812900002.0
2006-01-25 21:22:00,91.515,91.52,91.489,91.501,1584000008.0
2006-01-25 21:23:00,91.506,91.522,91.484,91.512,819299994.0
2006-01-25 21:24:00,91.509,91.522,91.49,91.497,805300010.0
2006-01-25 21:25:00,91.5,91.512,91.485,91.485,1191400000.0
2006-01-25 21:26:00,91.489,91.523,91.489,91.505,522499999.0
2006-01-25 21:27:00,91.485,91.506,91.468,91.479,403699997.0
2006-01-25 21:28:00,91.481,91.484,91.462,91.471,317399997.0
2006-01-25 21:29:00,91.479,91.479,91.439,91.451,706800001.0
2006-01-25 21:30:00,91.466,91.498,91.464,91.486,425599998.0
2006-01-25 21:31:00,91.47,91.497,91.468,91.475,235399998.0
2006-01-25 21:32:00,91.478,91.489,91.465,91.467,1252899996.0
2006-01-25 21:33:00,91.463,91.485,91.446,91.467,201499998.0
2006-01-25 21:34:00,91.487,91.487,91.451,91.451,432699997.0
2006-01-25 21:35:00,91.465,91.477,91.447,91.465,290199999.0
2006-01-25 21:36:00,91.459,91.47,91.44,91.453,102099997.0
2006-01-25 21:37:00,91.471,91.482,91.451,91.465,356399999.0
2006-01-25 21:38:00,91.473,91.476,91.451,91.457,578799997.0
2006-01-25 21:39:00,91.47,91.47,91.43,91.45,217699998.0
2006-01-25 21:40:00,91.45,91.461,91.433,91.435,366200002.0
2006-01-25 21:41:00,91.43,91.456,91.421,91.44,515000001.0
2006-01-25 21:42:00,91.447,91.447,91.412,91.412,775199999.0
2006-01-25 21:43:00,91.443,91.46,91.427,91.433,757600004.0
2006-01-25 21:44:00,91.447,91.465,91.426,91.447,1337699987.0
2006-01-25 21:45:00,91.452,91.453,91.403,91.414,1030399994.0
2006-01-25 21:46:00,91.44,91.47,91.425,91.425,448000003.0
2006-01-25 21:47:00,91.448,91.464,91.434,91.435,827699998.0
2006-01-25 21:48:00,91.449,91.454,91.423,91.423,383899996.0
2006-01-25 21:49:00,91.446,91.46,91.434,91.441,614500003.0
2006-01-25 21:50:00,91.46,91.474,91.449,91.46,219599999.0
2006-01-25 21:51:00,91.453,91.465,91.434,91.45,394299996.0
2006-01-25 21:52:00,91.44,91.454,91.419,91.428,689100000.0
2006-01-25 21:53:00,91.446,91.457,91.434,91.447,267600004.0
2006-01-25 21:54:00,91.453,91.453,91.432,91.432,238499998.0
2006-01-25 21:55:00,91.45,91.46,91.437,91.442,171799998.0
2006-01-25 21:56:00,91.458,91.459,91.44,91.449,631099994.0
2006-01-25 21:57:00,91.445,91.457,91.435,91.452,129099998.0
2006-01-25 21:58:00,91.454,91.467,91.454,91.46,96600000.0
2006-01-25 21:59:00,91.433,91.456,91.421,91.448,468400003.0
2006-01-25 22:00:00,91.455,91.466,91.425,91.436,554400000.0
2006-01-25 22:01:00,91.459,91.484,91.442,91.469,793599994.0
2006-01-25 22:02:00,91.486,91.51,91.469,91.478,1324399996.0
2006-01-25 22:03:00,91.469,91.49,91.46,91.468,324900000.0
2006-01-25 22:04:00,91.478,91.48,91.456,91.459,900800004.0
2006-01-25 22:05:00,91.469,91.482,91.452,91.461,318099998.0
2006-01-25 22:06:00,91.476,91.48,91.446,91.446,150899997.0
2006-01-25 22:07:00,91.444,91.47,91.444,91.47,73400000.0
2006-01-25 22:08:00,91.475,91.475,91.44,91.44,108200001.0
2006-01-25 22:09:00,91.445,91.462,91.424,91.443,368700003.0
2006-01-25 22:10:00,91.437,91.462,91.428,91.453,273499999.0
2006-01-25 22:11:00,91.449,91.473,91.436,91.463,310300000.0
2006-01-25 22:12:00,91.452,91.476,91.431,91.465,313700000.0
2006-01-25 22:13:00,91.453,91.472,91.439,91.468,570400002.0
2006-01-25 22:14:00,91.467,91.472,91.452,91.452,160400000.0
2006-01-25 22:15:00,91.465,91.473,91.441,91.441,587499993.0
2006-01-25 22:16:00,91.438,91.46,91.435,91.458,496699998.0
2006-01-25 22:17:00,91.451,91.462,91.435,91.44,158499994.0
2006-01-25 22:18:00,91.447,91.479,91.447,91.479,248799999.0
2006-01-25 22:19:00,91.479,91.502,91.47,91.49,262400003.0
2006-01-25 22:20:00,91.498,91.501,91.48,91.484,248499994.0
2006-01-25 22:21:00,91.459,91.479,91.459,91.475,167799999.0
2006-01-25 22:22:00,91.468,91.485,91.456,91.472,357300000.0
2006-01-25 22:23:00,91.488,91.488,91.464,91.485,221900000.0
2006-01-25 22:24:00,91.485,91.51,91.472,91.51,222799993.0
2006-01-25 22:25:00,91.491,91.517,91.491,91.517,182499998.0
2006-01-25 22:26:00,91.501,91.514,91.484,91.508,181999997.0
2006-01-25 22:27:00,91.516,91.516,91.48,91.49,655799998.0
2006-01-25 22:28:00,91.5,91.51,91.476,91.476,383299997.0
2006-01-25 22:29:00,91.496,91.514,91.472,91.472,275199995.0
2006-01-25 22:30:00,91.483,91.5,91.455,91.475,470099999.0
2006-01-25 22:31:00,91.456,91.476,91.455,91.469,170899998.0
2006-01-25 22:32:00,91.443,91.48,91.443,91.48,251999997.0
2006-01-25 22:33:00,91.487,91.494,91.467,91.472,368699998.0
2006-01-25 22:34:00,91.493,91.499,91.47,91.47,457399994.0
2006-01-25 22:35:00,91.494,91.496,91.476,91.477,264500001.0
2006-01-25 22:36:00,91.5,91.513,91.467,91.485,566999995.0
2006-01-25 22:37:00,91.489,91.527,91.485,91.527,174800000.0
2006-01-25 22:38:00,91.523,91.544,91.523,91.543,252099998.0
2006-01-25 22:39:00,91.526,91.542,91.51,91.528,253599996.0
2006-01-25 22:40:00,91.512,91.533,91.508,91.525,291599998.0
2006-01-25 22:41:00,91.514,91.533,91.513,91.527,306299998.0
2006-01-25 22:42:00,91.532,91.535,91.501,91.501,276800001.0
2006-01-25 22:43:00,91.524,91.527,91.49,91.501,588199996.0
2006-01-25 22:44:00,91.518,91.527,91.495,91.495,516299998.0
2006-01-25 22:45:00,91.516,91.52,91.481,91.496,443500002.0
2006-01-25 22:46:00,91.519,91.527,91.494,91.506,414300000.0
2006-01-25 22:47:00,91.506,91.525,91.497,91.517,343400000.0
2006-01-25 22:48:00,91.496,91.513,91.473,91.502,506600000.0
2006-01-25 22:49:00,91.506,91.514,91.486,91.488,624399999.0
2006-01-25 22:50:00,91.499,91.506,91.479,91.479,294299998.0
2006-01-25 22:51:00,91.492,91.503,91.472,91.481,717500000.0
2006-01-25 22:52:00,91.489,91.506,91.48,91.495,210100003.0
2006-01-25 22:53:00,91.505,91.523,91.455,91.487,348999998.0
2006-01-25 22:54:00,91.504,91.514,91.484,91.488,302900003.0
2006-01-25 22:55:00,91.48,91.502,91.47,91.486,481199996.0
2006-01-25 22:56:00,91.483,91.49,91.45,91.45,275999998.0
2006-01-25 22:57:00,91.478,91.49,91.445,91.454,196300000.0
2006-01-25 22:58:00,91.469,91.482,91.455,91.469,137399998.0
2006-01-25 22:59:00,91.472,91.472,91.405,91.413,196399998.0
2006-01-25 23:00:00,91.461,91.476,91.444,91.471,242300001.0
2006-01-25 23:01:00,91.453,91.473,91.452,91.455,226899999.0
2006-01-25 23:02:00,91.468,91.479,91.453,91.477,128500000.0
2006-01-25 23:03:00,91.485,91.499,91.462,91.482,219100000.0
2006-01-25 23:04:00,91.489,91.498,91.47,91.486,243200001.0
2006-01-25 23:05:00,91.486,91.491,91.469,91.473,177899999.0
2006-01-25 23:06:00,91.475,91.491,91.469,91.485,248100002.0
2006-01-25 23:07:00,91.483,91.497,91.464,91.484,162799999.0
2006-01-25 23:08:00,91.481,91.504,91.475,91.488,258399996.0
2006-01-25 23:09:00,91.487,91.493,91.472,91.476,167900003.0
2006-01-25 23:10:00,91.476,91.492,91.474,91.488,80199999.0
2006-01-25 23:11:00,91.481,91.5,91.477,91.495,270600000.0
2006-01-25 23:12:00,91.492,91.512,91.492,91.505,301200002.0
2006-01-25 23:13:00,91.484,91.506,91.48,91.483,176300004.0
2006-01-25 23:14:00,91.507,91.511,91.492,91.492,120000000.0
2006-01-25 23:15:00,91.488,91.511,91.482,91.484,201799999.0
2006-01-25 23:16:00,91.475,91.51,91.475,91.499,349099997.0
2006-01-25 23:17:00,91.491,91.505,91.473,91.488,261899999.0
2006-01-25 23:18:00,91.505,91.51,91.487,91.487,140100002.0
2006-01-25 23:19:00,91.503,91.503,91.483,91.487,121100002.0
2006-01-25 23:20:00,91.497,91.5,91.478,91.488,179799998.0
2006-01-25 23:21:00,91.488,91.511,91.488,91.51,235699996.0
2006-01-25 23:22:00,91.497,91.51,91.481,91.5,143199999.0
2006-01-25 23:23:00,91.505,91.525,91.498,91.521,304700000.0
2006-01-25 23:24:00,91.525,91.539,91.519,91.535,334600005.0
2006-01-25 23:25:00,91.544,91.544,91.527,91.527,59300000.0
2006-01-25 23:26:00,91.528,91.553,91.528,91.553,169500002.0
2006-01-25 23:27:00,91.523,91.548,91.515,91.548,248700002.0
2006-01-25 23:28:00,91.555,91.564,91.543,91.557,217399996.0
2006-01-25 23:29:00,91.56,91.562,91.53,91.545,373700000.0
2006-01-25 23:30:00,91.567,91.567,91.54,91.541,179000002.0
2006-01-25 23:31:00,91.553,91.562,91.537,91.56,281099998.0
2006-01-25 23:32:00,91.536,91.553,91.532,91.547,257399999.0
2006-01-25 23:33:00,91.521,91.557,91.521,91.557,190599999.0
2006-01-25 23:34:00,91.557,91.557,91.523,91.528,296799998.0
2006-01-25 23:35:00,91.527,91.541,91.503,91.533,216299999.0
2006-01-25 23:36:00,91.54,91.54,91.52,91.52,133099997.0
2006-01-25 23:37:00,91.525,91.537,91.515,91.528,61900001.0
2006-01-25 23:38:00,91.511,91.533,91.507,91.533,277200001.0
2006-01-25 23:39:00,91.537,91.547,91.522,91.537,164799999.0
2006-01-25 23:40:00,91.521,91.547,91.52,91.535,251800001.0
2006-01-25 23:41:00,91.52,91.545,91.52,91.545,182100000.0
2006-01-25 23:42:00,91.515,91.532,91.503,91.52,211499999.0
2006-01-25 23:43:00,91.509,91.527,91.508,91.523,254800002.0
2006-01-25 23:44:00,91.513,91.534,91.495,91.512,253800000.0
2006-01-25 23:45:00,91.489,91.508,91.485,91.504,42400000.0
2006-01-25 23:46:00,91.509,91.516,91.497,91.503,53699999.0
2006-01-25 23:47:00,91.513,91.54,91.494,91.54,182700001.0
2006-01-25 23:48:00,91.53,91.548,91.528,91.543,195899998.0
2006-01-25 23:49:00,91.53,91.53,91.53,91.53,256400000.0
2006-01-25 23:50:00,91.531,91.547,91.512,91.532,256400000.0
2006-01-25 23:51:00,91.543,91.547,91.524,91.525,277399997.0
2006-01-25 23:52:00,91.523,91.545,91.523,91.54,191599999.0
2006-01-25 23:53:00,91.543,91.554,91.532,91.545,150000000.0
2006-01-25 23:54:00,91.536,91.562,91.536,91.562,201599997.0
2006-01-25 23:55:00,91.538,91.561,91.538,91.557,93299998.0
2006-01-25 23:56:00,91.562,91.565,91.529,91.529,188699998.0
2006-01-25 23:57:00,91.534,91.542,91.522,91.525,186300001.0
2006-01-25 23:58:00,91.532,91.544,91.519,91.521,136700000.0
2006-01-25 23:59:00,91.535,91.535,91.52,91.52,191399999.0
2006-01-26 00:00:00,91.521,91.54,91.513,91.532,241600002.0
2006-01-26 00:01:00,91.53,91.541,91.487,91.487,212800002.0
2006-01-26 00:02:00,91.52,91.544,91.504,91.53,229599999.0
2006-01-26 00:03:00,91.562,91.571,91.542,91.552,216700001.0
2006-01-26 00:04:00,91.567,91.592,91.558,91.588,240500000.0
2006-01-26 00:05:00,91.561,91.581,91.504,91.537,301999998.0
2006-01-26 00:06:00,91.55,91.572,91.523,91.555,196900001.0
2006-01-26 00:07:00,91.531,91.551,91.518,91.53,99300001.0
2006-01-26 00:08:00,91.538,91.573,91.524,91.558,198100001.0
2006-01-26 00:09:00,91.562,91.569,91.512,91.512,266699998.0
2006-01-26 00:10:00,91.575,91.582,91.538,91.56,275200003.0
2006-01-26 00:11:00,91.543,91.56,91.52,91.556,192199996.0
2006-01-26 00:12:00,91.54,91.545,91.511,91.511,251900001.0
2006-01-26 00:13:00,91.556,91.575,91.533,91.553,237599999.0
2006-01-26 00:14:00,91.523,91.555,91.52,91.524,282299995.0
2006-01-26 00:15:00,91.517,91.549,91.51,91.525,236399996.0
2006-01-26 00:16:00,91.516,91.55,91.511,91.521,199100000.0
2006-01-26 00:17:00,91.521,91.539,91.504,91.515,253399996.0
2006-01-26 00:18:00,91.526,91.545,91.498,91.517,219799996.0
2006-01-26 00:19:00,91.5,91.517,91.477,91.495,282899996.0
2006-01-26 00:20:00,91.476,91.534,91.474,91.534,244999997.0
2006-01-26 00:21:00,91.516,91.534,91.489,91.505,263199997.0
2006-01-26 00:22:00,91.481,91.513,91.474,91.501,134999998.0
2006-01-26 00:23:00,91.474,91.512,91.474,91.498,233600000.0
2006-01-26 00:24:00,91.522,91.522,91.455,91.459,176299997.0
2006-01-26 00:25:00,91.495,91.517,91.466,91.473,339799997.0
2006-01-26 00:26:00,91.522,91.535,91.507,91.528,182899997.0
2006-01-26 00:27:00,91.518,91.533,91.514,91.532,287000000.0
2006-01-26 00:28:00,91.524,91.544,91.522,91.536,309199998.0
2006-01-26 00:29:00,91.535,91.535,91.506,91.526,252099998.0
2006-01-26 00:30:00,91.525,91.53,91.502,91.517,200399997.0
2006-01-26 00:31:00,91.525,91.53,91.51,91.518,50700000.0
2006-01-26 00:32:00,91.506,91.523,91.493,91.515,202400000.0
2006-01-26 00:33:00,91.513,91.527,91.501,91.522,185399999.0
2006-01-26 00:34:00,91.496,91.515,91.473,91.5,84800000.0
2006-01-26 00:35:00,91.51,91.52,91.49,91.507,119499999.0
2006-01-26 00:36:00,91.513,91.533,91.512,91.519,287299995.0
2006-01-26 00:37:00,91.511,91.536,91.505,91.526,164900000.0
2006-01-26 00:38:00,91.522,91.53,91.504,91.51,217299997.0
2006-01-26 00:39:00,91.512,91.535,91.507,91.533,292499998.0
2006-01-26 00:40:00,91.537,91.537,91.499,91.503,351800002.0
2006-01-26 00:41:00,91.516,91.528,91.503,91.515,197199999.0
2006-01-26 00:42:00,91.527,91.527,91.494,91.527,181300002.0
2006-01-26 00:43:00,91.526,91.543,91.514,91.521,313699996.0
2006-01-26 00:44:00,91.52,91.52,91.491,91.491,165700001.0
2006-01-26 00:45:00,91.513,91.519,91.487,91.494,168700001.0
2006-01-26 00:46:00,91.505,91.522,91.486,91.512,190500002.0
2006-01-26 00:47:00,91.508,91.524,91.499,91.518,406599998.0
2006-01-26 00:48:00,91.499,91.52,91.485,91.503,318700000.0
2006-01-26 00:49:00,91.491,91.517,91.491,91.517,158100000.0
2006-01-26 00:50:00,91.501,91.518,91.495,91.503,136300000.0
2006-01-26 00:51:00,91.503,91.512,91.48,91.499,272099999.0
2006-01-26 00:52:00,91.494,91.507,91.48,91.503,150400000.0
2006-01-26 00:53:00,91.503,91.516,91.495,91.512,194700001.0
2006-01-26 00:54:00,91.512,91.516,91.491,91.493,170000001.0
2006-01-26 00:55:00,91.503,91.521,91.503,91.52,222199997.0
2006-01-26 00:56:00,91.502,91.523,91.482,91.504,292699995.0
2006-01-26 00:57:00,91.528,91.528,91.507,91.516,163000001.0
2006-01-26 00:58:00,91.527,91.527,91.494,91.494,207000001.0
2006-01-26 00:59:00,91.517,91.517,91.494,91.505,234999994.0
2006-01-26 01:00:00,91.496,91.532,91.496,91.523,346900001.0
2006-01-26 01:01:00,91.521,91.521,91.497,91.519,223900001.0
2006-01-26 01:02:00,91.504,91.519,91.49,91.513,251499995.0
2006-01-26 01:03:00,91.504,91.517,91.49,91.505,161200000.0
2006-01-26 01:04:00,91.512,91.515,91.493,91.498,190500003.0
2006-01-26 01:05:00,91.496,91.496,91.476,91.478,45199999.0
2006-01-26 01:06:00,91.477,91.49,91.475,91.488,104499999.0
2006-01-26 01:07:00,91.483,91.501,91.468,91.483,241899998.0
2006-01-26 01:08:00,91.482,91.498,91.476,91.498,183800002.0
2006-01-26 01:09:00,91.469,91.489,91.462,91.48,194400000.0
2006-01-26 01:10:00,91.459,91.473,91.445,91.46,167200002.0
2006-01-26 01:11:00,91.472,91.479,91.449,91.466,154000000.0
2006-01-26 01:12:00,91.474,91.482,91.45,91.467,244899998.0
2006-01-26 01:13:00,91.472,91.501,91.461,91.487,178399997.0
2006-01-26 01:14:00,91.485,91.504,91.474,91.496,244399997.0
2006-01-26 01:15:00,91.497,91.508,91.488,91.492,178899996.0
2006-01-26 01:16:00,91.506,91.521,91.489,91.501,351299996.0
2006-01-26 01:17:00,91.481,91.512,91.481,91.506,249800004.0
2006-01-26 01:18:00,91.501,91.518,91.499,91.503,135300000.0
2006-01-26 01:19:00,91.503,91.523,91.496,91.5,310899994.0
2006-01-26 01:20:00,91.486,91.516,91.486,91.508,258200002.0
2006-01-26 01:21:00,91.513,91.515,91.481,91.481,220700000.0
2006-01-26 01:22:00,91.483,91.513,91.483,91.513,49300002.0
2006-01-26 01:23:00,91.501,91.529,91.501,91.522,160900000.0
2006-01-26 01:24:00,91.512,91.512,91.486,91.486,146799999.0
2006-01-26 01:25:00,91.495,91.515,91.488,91.507,175200000.0
2006-01-26 01:26:00,91.485,91.502,91.474,91.493,128999998.0
2006-01-26 01:27:00,91.491,91.496,91.467,91.482,134800003.0
2006-01-26 01:28:00,91.475,91.497,91.474,91.481,138200000.0
2006-01-26 01:29:00,91.464,91.505,91.464,91.503,230800001.0
2006-01-26 01:30:00,91.519,91.519,91.484,91.484,197599996.0
2006-01-26 01:31:00,91.504,91.527,91.491,91.512,136399999.0
2006-01-26 01:32:00,91.523,91.535,91.504,91.522,260700002.0
2006-01-26 01:33:00,91.531,91.531,91.515,91.515,96600000.0
2006-01-26 01:34:00,91.516,91.546,91.514,91.543,254399996.0
2006-01-26 01:35:00,91.53,91.548,91.528,91.543,186199997.0
2006-01-26 01:36:00,91.525,91.537,91.508,91.527,152999998.0
2006-01-26 01:37:00,91.522,91.536,91.509,91.53,195599998.0
2006-01-26 01:38:00,91.527,91.535,91.506,91.53,167299997.0
2006-01-26 01:39:00,91.508,91.524,91.504,91.522,164100000.0
2006-01-26 01:40:00,91.495,91.52,91.494,91.514,271199998.0
2006-01-26 01:41:00,91.512,91.523,91.493,91.509,179300000.0
2006-01-26 01:42:00,91.517,91.517,91.481,91.487,246599994.0
2006-01-26 01:43:00,91.515,91.52,91.5,91.501,186699999.0
2006-01-26 01:44:00,91.516,91.528,91.502,91.515,77499999.0
2006-01-26 01:45:00,91.513,91.527,91.492,91.51,118800000.0
2006-01-26 01:46:00,91.522,91.524,91.491,91.497,260500001.0
2006-01-26 01:47:00,91.5,91.5,91.475,91.478,76599999.0
2006-01-26 01:48:00,91.495,91.495,91.456,91.485,210999999.0
2006-01-26 01:49:00,91.487,91.508,91.473,91.486,308200000.0
2006-01-26 01:50:00,91.497,91.512,91.477,91.494,337799997.0
2006-01-26 01:51:00,91.506,91.524,91.492,91.502,313099997.0
2006-01-26 01:52:00,91.5,91.512,91.485,91.485,232800000.0
2006-01-26 01:53:00,91.482,91.506,91.476,91.494,355399995.0
2006-01-26 01:54:00,91.485,91.514,91.485,91.514,145000000.0
2006-01-26 01:55:00,91.518,91.525,91.499,91.507,250200000.0
2006-01-26 01:56:00,91.525,91.555,91.512,91.526,259600000.0
2006-01-26 01:57:00,91.534,91.561,91.53,91.552,294599999.0
2006-01-26 01:58:00,91.553,91.553,91.53,91.535,269599999.0
2006-01-26 01:59:00,91.523,91.539,91.513,91.533,268099994.0
2006-01-26 02:00:00,91.509,91.528,91.504,91.517,119800002.0
2006-01-26 02:01:00,91.514,91.525,91.497,91.515,187400000.0
2006-01-26 02:02:00,91.511,91.511,91.455,91.466,246100003.0
2006-01-26 02:03:00,91.476,91.476,91.433,91.433,219999998.0
2006-01-26 02:04:00,91.459,91.48,91.459,91.48,44200000.0
2006-01-26 02:05:00,91.486,91.519,91.486,91.506,159900000.0
2006-01-26 02:06:00,91.493,91.515,91.479,91.496,178500001.0
2006-01-26 02:07:00,91.503,91.521,91.494,91.52,225999998.0
2006-01-26 02:08:00,91.522,91.527,91.502,91.513,285800004.0
2006-01-26 02:09:00,91.524,91.526,91.499,91.507,228000000.0
2006-01-26 02:10:00,91.495,91.52,91.49,91.51,139699998.0
2006-01-26 02:11:00,91.505,91.52,91.487,91.495,187899998.0
2006-01-26 02:12:00,91.522,91.524,91.504,91.509,167699995.0
2006-01-26 02:13:00,91.511,91.527,91.5,91.504,247299998.0
2006-01-26 02:14:00,91.504,91.525,91.497,91.515,224600000.0
2006-01-26 02:15:00,91.514,91.522,91.487,91.498,399400002.0
2006-01-26 02:16:00,91.487,91.515,91.486,91.503,231700000.0
2006-01-26 02:17:00,91.506,91.506,91.475,91.475,72900001.0
2006-01-26 02:18:00,91.497,91.508,91.482,91.486,129399999.0
2006-01-26 02:19:00,91.469,91.49,91.464,91.49,289100002.0
2006-01-26 02:20:00,91.473,91.494,91.473,91.492,154700002.0
2006-01-26 02:21:00,91.468,91.485,91.465,91.478,197699999.0
2006-01-26 02:22:00,91.477,91.483,91.459,91.471,208999999.0
2006-01-26 02:23:00,91.48,91.488,91.461,91.476,218600001.0
2006-01-26 02:24:00,91.474,91.489,91.456,91.472,258600000.0
2006-01-26 02:25:00,91.477,91.477,91.445,91.456,325800002.0
2006-01-26 02:26:00,91.48,91.48,91.439,91.439,192999997.0
2006-01-26 02:27:00,91.477,91.48,91.46,91.46,195200002.0
2006-01-26 02:28:00,91.476,91.491,91.457,91.473,220899999.0
2006-01-26 02:29:00,91.482,91.49,91.461,91.466,147200000.0
2006-01-26 02:30:00,91.463,91.476,91.447,91.453,173300001.0
2006-01-26 02:31:00,91.472,91.472,91.444,91.444,194500000.0
2006-01-26 02:32:00,91.457,91.468,91.442,91.442,223099999.0
2006-01-26 02:33:00,91.453,91.454,91.441,91.444,54999999.0
2006-01-26 02:34:00,91.434,91.449,91.408,91.425,270700001.0
2006-01-26 02:35:00,91.434,91.445,91.414,91.421,212099999.0
2006-01-26 02:36:00,91.427,91.466,91.427,91.455,297200001.0
2006-01-26 02:37:00,91.438,91.461,91.438,91.447,303599997.0
2006-01-26 02:38:00,91.467,91.48,91.453,91.453,302900003.0
2006-01-26 02:39:00,91.442,91.469,91.44,91.445,182400000.0
2006-01-26 02:40:00,91.434,91.457,91.428,91.457,197499999.0
2006-01-26 02:41:00,91.444,91.457,91.425,91.449,348399998.0
2006-01-26 02:42:00,91.443,91.446,91.417,91.431,300899999.0
2006-01-26 02:43:00,91.446,91.462,91.422,91.422,272300001.0
2006-01-26 02:44:00,91.42,91.44,91.419,91.44,260100005.0
2006-01-26 02:45:00,91.41,91.431,91.409,91.424,166499998.0
2006-01-26 02:46:00,91.406,91.418,91.387,91.411,240599995.0
2006-01-26 02:47:00,91.412,91.422,91.392,91.41,92400001.0
2006-01-26 02:48:00,91.438,91.464,91.425,91.428,257300000.0
2006-01-26 02:49:00,91.447,91.447,91.4,91.405,93500000.0
2006-01-26 02:50:00,91.402,91.402,91.383,91.383,176700002.0
2006-01-26 02:51:00,91.395,91.395,91.37,91.37,147599998.0
2006-01-26 02:52:00,91.376,91.4,91.376,91.395,167699999.0
2006-01-26 02:53:00,91.39,91.4,91.37,91.386,304500003.0
2006-01-26 02:54:00,91.393,91.405,91.37,91.392,116700001.0
2006-01-26 02:55:00,91.408,91.417,91.382,91.382,195000001.0
2006-01-26 02:56:00,91.403,91.442,91.403,91.426,245799995.0
2006-01-26 02:57:00,91.427,91.432,91.405,91.405,263599996.0
2006-01-26 02:58:00,91.398,91.415,91.39,91.393,182399999.0
2006-01-26 02:59:00,91.405,91.433,91.404,91.431,317900003.0
2006-01-26 03:00:00,91.432,91.439,91.403,91.426,309500000.0
2006-01-26 03:01:00,91.42,91.464,91.419,91.459,241799993.0
2006-01-26 03:02:00,91.459,91.484,91.459,91.461,181800000.0
2006-01-26 03:03:00,91.464,91.488,91.457,91.478,346399992.0
2006-01-26 03:04:00,91.471,91.493,91.471,91.493,66699999.0
2006-01-26 03:05:00,91.497,91.497,91.471,91.471,248700001.0
2006-01-26 03:06:00,91.492,91.501,91.465,91.492,320699993.0
2006-01-26 03:07:00,91.488,91.488,91.455,91.46,69300000.0
2006-01-26 03:08:00,91.479,91.479,91.454,91.46,337300001.0
2006-01-26 03:09:00,91.456,91.475,91.454,91.471,181099998.0
2006-01-26 03:10:00,91.466,91.479,91.455,91.462,300500001.0
2006-01-26 03:11:00,91.477,91.477,91.448,91.456,129899998.0
2006-01-26 03:12:00,91.472,91.485,91.456,91.462,175700003.0
2006-01-26 03:13:00,91.473,91.477,91.445,91.454,353200003.0
2006-01-26 03:14:00,91.48,91.493,91.469,91.475,192400000.0
2006-01-26 03:15:00,91.458,91.475,91.452,91.47,48700000.0
2006-01-26 03:16:00,91.468,91.478,91.445,91.458,180499997.0
2006-01-26 03:17:00,91.465,91.476,91.465,91.474,25000000.0
2006-01-26 03:18:00,91.443,91.461,91.437,91.454,35900000.0
2006-01-26 03:19:00,91.46,91.473,91.447,91.45,208300001.0
2006-01-26 03:20:00,91.441,91.459,91.433,91.442,158299999.0
2006-01-26 03:21:00,91.43,91.455,91.423,91.435,375700005.0
2006-01-26 03:22:00,91.43,91.43,91.402,91.404,176600001.0
2006-01-26 03:23:00,91.43,91.447,91.416,91.416,156300000.0
2006-01-26 03:24:00,91.414,91.446,91.387,91.394,236900005.0
2006-01-26 03:25:00,91.394,91.405,91.374,91.385,369099997.0
2006-01-26 03:26:00,91.412,91.416,91.399,91.4,157200002.0
2006-01-26 03:27:00,91.406,91.427,91.39,91.39,244299997.0
2006-01-26 03:28:00,91.422,91.428,91.41,91.41,30200000.0
2006-01-26 03:29:00,91.413,91.43,91.407,91.409,151100000.0
2006-01-26 03:30:00,91.436,91.455,91.428,91.428,217199998.0
2006-01-26 03:31:00,91.448,91.448,91.424,91.428,219200000.0
2006-01-26 03:32:00,91.439,91.453,91.419,91.443,427400001.0
2006-01-26 03:33:00,91.445,91.464,91.432,91.437,320299999.0
2006-01-26 03:34:00,91.44,91.458,91.426,91.439,214500001.0
2006-01-26 03:35:00,91.436,91.459,91.421,91.434,261200000.0
2006-01-26 03:36:00,91.447,91.454,91.421,91.437,354600000.0
2006-01-26 03:37:00,91.426,91.451,91.418,91.44,189299997.0
2006-01-26 03:38:00,91.421,91.456,91.421,91.44,152000004.0
2006-01-26 03:39:00,91.425,91.447,91.42,91.429,216199999.0
2006-01-26 03:40:00,91.41,91.439,91.41,91.433,267700003.0
2006-01-26 03:41:00,91.433,91.433,91.416,91.416,35600000.0
2006-01-26 03:42:00,91.414,91.433,91.409,91.423,297499997.0
2006-01-26 03:43:00,91.423,91.436,91.407,91.42,209400001.0
2006-01-26 03:44:00,91.409,91.413,91.351,91.4,261499997.0
2006-01-26 03:45:00,91.386,91.417,91.386,91.417,180000002.0
2006-01-26 03:46:00,91.395,91.434,91.395,91.411,251500002.0
2006-01-26 03:47:00,91.41,91.432,91.399,91.411,276100003.0
2006-01-26 03:48:00,91.394,91.413,91.377,91.399,234900000.0
2006-01-26 03:49:00,91.4,91.418,91.389,91.418,180900000.0
2006-01-26 03:50:00,91.4,91.422,91.392,91.393,231999999.0
2006-01-26 03:51:00,91.409,91.418,91.391,91.41,170000001.0
2006-01-26 03:52:00,91.4,91.418,91.397,91.412,312299997.0
2006-01-26 03:53:00,91.403,91.41,91.386,91.39,278999998.0
2006-01-26 03:54:00,91.391,91.41,91.391,91.405,154999999.0
2006-01-26 03:55:00,91.407,91.42,91.391,91.4,181299998.0
2006-01-26 03:56:00,91.421,91.428,91.406,91.423,268100001.0
2006-01-26 03:57:00,91.417,91.438,91.414,91.427,96400001.0
2006-01-26 03:58:00,91.427,91.436,91.411,91.413,208599999.0
2006-01-26 03:59:00,91.415,91.433,91.407,91.41,194299998.0
2006-01-26 04:00:00,91.417,91.422,91.395,91.417,147699998.0
2006-01-26 04:01:00,91.411,91.423,91.405,91.415,219700000.0
2006-01-26 04:02:00,91.418,91.418,91.398,91.399,193300000.0
2006-01-26 04:03:00,91.393,91.409,91.384,91.384,149800002.0
2006-01-26 04:04:00,91.375,91.409,91.375,91.387,149699997.0
2006-01-26 04:05:00,91.386,91.401,91.384,91.399,40100000.0
2006-01-26 04:06:00,91.383,91.402,91.362,91.389,181899997.0
2006-01-26 04:07:00,91.389,91.409,91.386,91.407,221699998.0
2006-01-26 04:08:00,91.389,91.408,91.381,91.395,121400000.0
2006-01-26 04:09:00,91.39,91.407,91.374,91.391,355999995.0
2006-01-26 04:10:00,91.396,91.408,91.381,91.396,181099997.0
2006-01-26 04:11:00,91.4,91.41,91.385,91.393,125399999.0
2006-01-26 04:12:00,91.389,91.415,91.389,91.415,109699998.0
2006-01-26 04:13:00,91.398,91.415,91.398,91.412,182599996.0
2006-01-26 04:14:00,91.405,91.41,91.388,91.39,279899999.0
2006-01-26 04:15:00,91.391,91.417,91.391,91.417,174499999.0
2006-01-26 04:16:00,91.408,91.436,91.408,91.433,157600000.0
2006-01-26 04:17:00,91.437,91.447,91.424,91.434,73799999.0
2006-01-26 04:18:00,91.428,91.449,91.427,91.445,188499997.0
2006-01-26 04:19:00,91.445,91.445,91.43,91.43,64300000.0
2006-01-26 04:20:00,91.434,91.447,91.413,91.422,297599997.0
2006-01-26 04:21:00,91.424,91.452,91.424,91.449,123199999.0
2006-01-26 04:22:00,91.446,91.448,91.424,91.438,146900001.0
2006-01-26 04:23:00,91.448,91.448,91.426,91.427,145199999.0
2006-01-26 04:24:00,91.436,91.448,91.424,91.427,103800000.0
2006-01-26 04:25:00,91.433,91.447,91.416,91.442,183499997.0
2006-01-26 04:26:00,91.447,91.447,91.425,91.435,27200000.0
2006-01-26 04:27:00,91.411,91.443,91.411,91.432,171000006.0
2006-01-26 04:28:00,91.426,91.443,91.424,91.443,174800003.0
2006-01-26 04:29:00,91.421,91.438,91.414,91.419,184799999.0
2006-01-26 04:30:00,91.432,91.441,91.415,91.441,201900000.0
2006-01-26 04:31:00,91.417,91.434,91.412,91.425,155999999.0
2006-01-26 04:32:00,91.413,91.428,91.403,91.417,99200001.0
2006-01-26 04:33:00,91.397,91.419,91.388,91.4,216000003.0
2006-01-26 04:34:00,91.389,91.402,91.381,91.401,187599998.0
2006-01-26 04:35:00,91.394,91.416,91.394,91.412,124299999.0
2006-01-26 04:36:00,91.394,91.411,91.394,91.411,48399999.0
2006-01-26 04:37:00,91.405,91.423,91.4,91.4,173599999.0
2006-01-26 04:38:00,91.398,91.416,91.389,91.413,173699998.0
2006-01-26 04:39:00,91.433,91.434,91.403,91.403,340899996.0
2006-01-26 04:40:00,91.429,91.431,91.414,91.416,101600001.0
2006-01-26 04:41:00,91.433,91.435,91.407,91.412,193799999.0
2006-01-26 04:42:00,91.422,91.426,91.404,91.407,278800001.0
2006-01-26 04:43:00,91.403,91.431,91.403,91.417,330200007.0
2006-01-26 04:44:00,91.406,91.418,91.394,91.407,139299997.0
2006-01-26 04:45:00,91.408,91.422,91.39,91.399,238200000.0
2006-01-26 04:46:00,91.413,91.42,91.392,91.398,259199997.0
2006-01-26 04:47:00,91.409,91.409,91.379,91.379,158900001.0
2006-01-26 04:48:00,91.405,91.405,91.39,91.39,50699999.0
2006-01-26 04:49:00,91.393,91.407,91.374,91.402,137400000.0
2006-01-26 04:50:00,91.405,91.41,91.384,91.39,138800000.0
2006-01-26 04:51:00,91.381,91.413,91.381,91.409,142500000.0
2006-01-26 04:52:00,91.418,91.426,91.398,91.405,188099998.0
2006-01-26 04:53:00,91.395,91.415,91.39,91.405,185900000.0
2006-01-26 04:54:00,91.394,91.407,91.375,91.392,155899998.0
2006-01-26 04:55:00,91.396,91.411,91.389,91.404,111900001.0
2006-01-26 04:56:00,91.41,91.433,91.4,91.413,259799997.0
2006-01-26 04:57:00,91.418,91.434,91.404,91.417,193200005.0
2006-01-26 04:58:00,91.406,91.431,91.406,91.406,190600002.0
2006-01-26 04:59:00,91.401,91.429,91.393,91.394,284699996.0
2006-01-26 05:00:00,91.4,91.427,91.4,91.412,232699998.0
2006-01-26 05:01:00,91.395,91.419,91.388,91.412,219499999.0
2006-01-26 05:02:00,91.412,91.421,91.385,91.403,264599999.0
2006-01-26 05:03:00,91.416,91.416,91.398,91.398,136999999.0
2006-01-26 05:04:00,91.383,91.4,91.372,91.395,203699999.0
2006-01-26 05:05:00,91.394,91.409,91.377,91.387,149499999.0
2006-01-26 05:06:00,91.384,91.384,91.356,91.375,205000000.0
2006-01-26 05:07:00,91.374,91.391,91.372,91.391,54000002.0
2006-01-26 05:08:00,91.381,91.4,91.373,91.39,232999997.0
2006-01-26 05:09:00,91.395,91.395,91.351,91.37,229499996.0
2006-01-26 05:10:00,91.379,91.4,91.368,91.394,229100001.0
2006-01-26 05:11:00,91.397,91.397,91.365,91.365,64000000.0
2006-01-26 05:12:00,91.386,91.395,91.371,91.371,71900002.0
2006-01-26 05:13:00,91.377,91.389,91.364,91.377,123200004.0
2006-01-26 05:14:00,91.36,91.38,91.36,91.38,247399995.0
2006-01-26 05:15:00,91.366,91.385,91.362,91.366,156799999.0
2006-01-26 05:16:00,91.388,91.406,91.383,91.384,108299998.0
2006-01-26 05:17:00,91.378,91.4,91.375,91.393,197600001.0
2006-01-26 05:18:00,91.399,91.404,91.378,91.381,244899998.0
2006-01-26 05:19:00,91.38,91.394,91.376,91.389,16100000.0
2006-01-26 05:20:00,91.38,91.39,91.376,91.388,39800001.0
2006-01-26 05:21:00,91.377,91.39,91.364,91.382,246799997.0
2006-01-26 05:22:00,91.384,91.387,91.357,91.364,169299999.0
2006-01-26 05:23:00,91.362,91.39,91.362,91.39,94699998.0
2006-01-26 05:24:00,91.38,91.385,91.362,91.371,178599997.0
2006-01-26 05:25:00,91.395,91.402,91.37,91.395,150500001.0
2006-01-26 05:26:00,91.373,91.39,91.373,91.39,71899998.0
2006-01-26 05:27:00,91.379,91.39,91.37,91.385,215200001.0
2006-01-26 05:28:00,91.385,91.397,91.36,91.366,201200005.0
2006-01-26 05:29:00,91.362,91.383,91.358,91.378,218000000.0
2006-01-26 05:30:00,91.375,91.386,91.375,91.386,22200000.0
2006-01-26 05:31:00,91.395,91.4,91.377,91.394,238199997.0
2006-01-26 05:32:00,91.391,91.391,91.368,91.37,233499998.0
2006-01-26 05:33:00,91.385,91.39,91.37,91.39,150499999.0
2006-01-26 05:34:00,91.39,91.39,91.38,91.38,41799999.0
2006-01-26 05:35:00,91.368,91.405,91.368,91.389,150299996.0
2006-01-26 05:36:00,91.406,91.406,91.377,91.385,55500000.0
2006-01-26 05:37:00,91.394,91.402,91.381,91.382,82600000.0
2006-01-26 05:38:00,91.402,91.409,91.385,91.397,238099999.0
2006-01-26 05:39:00,91.4,91.4,91.371,91.373,318100002.0
2006-01-26 05:40:00,91.37,91.388,91.359,91.367,144600000.0
2006-01-26 05:41:00,91.383,91.398,91.374,91.383,257400001.0
2006-01-26 05:42:00,91.397,91.397,91.372,91.383,274399999.0
2006-01-26 05:43:00,91.397,91.397,91.369,91.384,142900000.0
2006-01-26 05:44:00,91.388,91.4,91.374,91.376,116800000.0
2006-01-26 05:45:00,91.392,91.41,91.384,91.401,262200000.0
2006-01-26 05:46:00,91.396,91.404,91.379,91.391,47100000.0
2006-01-26 05:47:00,91.39,91.415,91.349,91.415,204300003.0
2006-01-26 05:48:00,91.4,91.415,91.387,91.403,173799998.0
2006-01-26 05:49:00,91.406,91.422,91.398,91.409,293000001.0
2006-01-26 05:50:00,91.397,91.398,91.374,91.38,165900002.0
2006-01-26 05:51:00,91.386,91.41,91.365,91.41,241399999.0
2006-01-26 05:52:00,91.372,91.4,91.372,91.396,237199998.0
2006-01-26 05:53:00,91.384,91.397,91.375,91.392,114799999.0
2006-01-26 05:54:00,91.37,91.39,91.364,91.369,223399998.0
2006-01-26 05:55:00,91.355,91.392,91.355,91.385,186800000.0
2006-01-26 05:56:00,91.384,91.391,91.366,91.382,149599997.0
2006-01-26 05:57:00,91.375,91.39,91.359,91.38,111000000.0
2006-01-26 05:58:00,91.377,91.384,91.361,91.361,199600005.0
2006-01-26 05:59:00,91.366,91.384,91.358,91.358,70200000.0
2006-01-26 06:00:00,91.359,91.383,91.359,91.383,276899998.0
2006-01-26 06:01:00,91.389,91.4,91.359,91.372,166299998.0
2006-01-26 06:02:00,91.368,91.396,91.367,91.375,132600000.0
2006-01-26 06:03:00,91.393,91.393,91.374,91.374,91900000.0
2006-01-26 06:04:00,91.37,91.39,91.37,91.37,64099998.0
2006-01-26 06:05:00,91.378,91.387,91.363,91.365,333299999.0
2006-01-26 06:06:00,91.39,91.395,91.367,91.379,303599995.0
2006-01-26 06:07:00,91.379,91.414,91.379,91.401,152600002.0
2006-01-26 06:08:00,91.402,91.409,91.384,91.396,181799999.0
2006-01-26 06:09:00,91.405,91.408,91.384,91.4,145199999.0
2006-01-26 06:10:00,91.397,91.403,91.373,91.373,287799998.0
2006-01-26 06:11:00,91.372,91.405,91.361,91.405,138299999.0
2006-01-26 06:12:00,91.403,91.413,91.382,91.409,300800000.0
2006-01-26 06:13:00,91.39,91.405,91.39,91.405,67400000.0
2006-01-26 06:14:00,91.418,91.418,91.396,91.396,205400000.0
2006-01-26 06:15:00,91.383,91.414,91.383,91.404,293999998.0
2006-01-26 06:16:00,91.406,91.419,91.393,91.407,58700000.0
2006-01-26 06:17:00,91.412,91.424,91.392,91.408,204600000.0
2006-01-26 06:18:00,91.417,91.417,91.385,91.391,256700004.0
2006-01-26 06:19:00,91.417,91.423,91.406,91.407,111799998.0
2006-01-26 06:20:00,91.428,91.437,91.411,91.428,170999998.0
2006-01-26 06:21:00,91.406,91.42,91.392,91.415,239900003.0
2006-01-26 06:22:00,91.411,91.411,91.394,91.394,101400001.0
2006-01-26 06:23:00,91.405,91.421,91.399,91.41,192500000.0
2006-01-26 06:24:00,91.389,91.409,91.386,91.386,244299998.0
2006-01-26 06:25:00,91.376,91.406,91.376,91.405,118300000.0
2006-01-26 06:26:00,91.39,91.409,91.378,91.391,209300002.0
2006-01-26 06:27:00,91.404,91.407,91.38,91.394,310800001.0
2006-01-26 06:28:00,91.392,91.407,91.37,91.394,186300000.0
2006-01-26 06:29:00,91.403,91.408,91.384,91.391,186099997.0
2006-01-26 06:30:00,91.405,91.41,91.377,91.387,310400003.0
2006-01-26 06:31:00,91.387,91.418,91.38,91.383,292399996.0
2006-01-26 06:32:00,91.392,91.401,91.38,91.383,106100002.0
2006-01-26 06:33:00,91.407,91.413,91.39,91.402,168600001.0
2006-01-26 06:34:00,91.405,91.417,91.384,91.39,227899996.0
2006-01-26 06:35:00,91.413,91.42,91.388,91.405,245700003.0
2006-01-26 06:36:00,91.415,91.42,91.4,91.4,154499999.0
2006-01-26 06:37:00,91.403,91.418,91.378,91.394,49300000.0
2006-01-26 06:38:00,91.392,91.412,91.368,91.368,187899999.0
2006-01-26 06:39:00,91.38,91.395,91.38,91.395,53499999.0
2006-01-26 06:40:00,91.397,91.407,91.382,91.395,263900003.0
2006-01-26 06:41:00,91.391,91.41,91.388,91.403,148999999.0
2006-01-26 06:42:00,91.396,91.423,91.394,91.416,260599998.0
2006-01-26 06:43:00,91.417,91.425,91.402,91.402,261299998.0
2006-01-26 06:44:00,91.407,91.423,91.4,91.423,212899998.0
2006-01-26 06:45:00,91.39,91.428,91.39,91.428,318000000.0
2006-01-26 06:46:00,91.427,91.427,91.407,91.408,239999996.0
2006-01-26 06:47:00,91.409,91.425,91.4,91.42,71599999.0
2006-01-26 06:48:00,91.427,91.427,91.407,91.421,133400000.0
2006-01-26 06:49:00,91.43,91.43,91.402,91.402,111899997.0
2006-01-26 06:50:00,91.411,91.427,91.411,91.427,57499999.0
2006-01-26 06:51:00,91.425,91.427,91.408,91.417,328000000.0
2006-01-26 06:52:00,91.403,91.423,91.386,91.415,210599994.0
2006-01-26 06:53:00,91.42,91.42,91.388,91.39,270099997.0
2006-01-26 06:54:00,91.391,91.413,91.391,91.413,163900000.0
2006-01-26 06:55:00,91.417,91.417,91.39,91.39,235399999.0
2006-01-26 06:56:00,91.392,91.417,91.387,91.413,229999998.0
2006-01-26 06:57:00,91.411,91.423,91.405,91.412,133999998.0
2006-01-26 06:58:00,91.42,91.425,91.394,91.414,318099997.0
2006-01-26 06:59:00,91.415,91.432,91.401,91.418,176499998.0
2006-01-26 07:00:00,91.425,91.425,91.4,91.4,209800001.0
2006-01-26 07:01:00,91.422,91.438,91.414,91.438,177100001.0
2006-01-26 07:02:00,91.42,91.448,91.411,91.426,177400001.0
2006-01-26 07:03:00,91.447,91.451,91.429,91.433,239399999.0
2006-01-26 07:04:00,91.433,91.45,91.429,91.45,205000004.0
2006-01-26 07:05:00,91.444,91.444,91.421,91.421,146499999.0
2006-01-26 07:06:00,91.435,91.435,91.42,91.42,66700000.0
2006-01-26 07:07:00,91.442,91.447,91.427,91.447,157699995.0
2006-01-26 07:08:00,91.438,91.448,91.425,91.428,189699997.0
2006-01-26 07:09:00,91.453,91.453,91.443,91.447,27300000.0
2006-01-26 07:10:00,91.434,91.46,91.434,91.451,161500002.0
2006-01-26 07:11:00,91.44,91.45,91.44,91.45,51000000.0
2006-01-26 07:12:00,91.432,91.462,91.432,91.448,269900003.0
2006-01-26 07:13:00,91.448,91.452,91.424,91.436,233000001.0
2006-01-26 07:14:00,91.43,91.45,91.43,91.445,398200004.0
2006-01-26 07:15:00,91.45,91.45,91.429,91.438,189200001.0
2006-01-26 07:16:00,91.44,91.451,91.418,91.435,233900001.0
2006-01-26 07:17:00,91.412,91.431,91.411,91.425,146499998.0
2006-01-26 07:18:00,91.428,91.439,91.409,91.428,219000002.0
2006-01-26 07:19:00,91.426,91.431,91.406,91.413,193100003.0
2006-01-26 07:20:00,91.431,91.433,91.411,91.416,228599998.0
2006-01-26 07:21:00,91.433,91.433,91.411,91.411,48799999.0
2006-01-26 07:22:00,91.417,91.435,91.403,91.418,261700001.0
2006-01-26 07:23:00,91.408,91.42,91.393,91.415,229600003.0
2006-01-26 07:24:00,91.396,91.418,91.394,91.418,151900001.0
2006-01-26 07:25:00,91.412,91.412,91.391,91.391,296900004.0
2006-01-26 07:26:00,91.397,91.41,91.374,91.41,284200002.0
2006-01-26 07:27:00,91.4,91.41,91.381,91.39,310099997.0
2006-01-26 07:28:00,91.386,91.405,91.386,91.405,229100001.0
2006-01-26 07:29:00,91.407,91.415,91.389,91.393,195199999.0
2006-01-26 07:30:00,91.407,91.407,91.383,91.383,225699999.0
2006-01-26 07:31:00,91.385,91.411,91.385,91.388,120800003.0
2006-01-26 07:32:00,91.397,91.409,91.382,91.397,238500002.0
2006-01-26 07:33:00,91.376,91.4,91.356,91.4,174000000.0
2006-01-26 07:34:00,91.373,91.401,91.373,91.388,231399998.0
2006-01-26 07:35:00,91.385,91.39,91.364,91.375,305899998.0
2006-01-26 07:36:00,91.386,91.393,91.366,91.382,260099999.0
2006-01-26 07:37:00,91.391,91.398,91.366,91.385,172399998.0
2006-01-26 07:38:00,91.365,91.394,91.365,91.394,133699998.0
2006-01-26 07:39:00,91.398,91.398,91.371,91.373,326600000.0
2006-01-26 07:40:00,91.387,91.399,91.378,91.394,143500001.0
2006-01-26 07:41:00,91.397,91.399,91.373,91.377,151600000.0
2006-01-26 07:42:00,91.365,91.396,91.365,91.39,288300002.0
2006-01-26 07:43:00,91.384,91.389,91.368,91.383,262600001.0
2006-01-26 07:44:00,91.375,91.394,91.364,91.392,237900002.0
2006-01-26 07:45:00,91.366,91.399,91.366,91.388,212199998.0
2006-01-26 07:46:00,91.377,91.394,91.369,91.38,144000002.0
2006-01-26 07:47:00,91.362,91.387,91.362,91.387,138100002.0
2006-01-26 07:48:00,91.376,91.394,91.376,91.393,136300000.0
2006-01-26 07:49:00,91.391,91.414,91.389,91.404,176400001.0
2006-01-26 07:50:00,91.409,91.419,91.394,91.396,189499998.0
2006-01-26 07:51:00,91.41,91.41,91.39,91.39,169399999.0
2006-01-26 07:52:00,91.401,91.412,91.383,91.395,192299998.0
2006-01-26 07:53:00,91.4,91.422,91.392,91.41,195399998.0
2006-01-26 07:54:00,91.404,91.421,91.399,91.414,272799999.0
2006-01-26 07:55:00,91.405,91.417,91.391,91.405,223900001.0
2006-01-26 07:56:00,91.402,91.419,91.398,91.414,286499994.0
2006-01-26 07:57:00,91.402,91.415,91.384,91.391,198100000.0
2006-01-26 07:58:00,91.4,91.405,91.381,91.389,142799999.0
2006-01-26 07:59:00,91.404,91.407,91.385,91.387,184999999.0
2006-01-26 08:00:00,91.405,91.405,91.39,91.39,24499999.0
2006-01-26 08:01:00,91.402,91.402,91.378,91.378,133900001.0
2006-01-26 08:02:00,91.408,91.408,91.385,91.396,221899999.0
2006-01-26 08:03:00,91.388,91.388,91.355,91.375,371599998.0
2006-01-26 08:04:00,91.377,91.378,91.354,91.365,201399999.0
2006-01-26 08:05:00,91.375,91.38,91.36,91.36,214599996.0
2006-01-26 08:06:00,91.377,91.379,91.357,91.357,91600000.0
2006-01-26 08:07:00,91.343,91.384,91.343,91.375,212000000.0
2006-01-26 08:08:00,91.367,91.4,91.367,91.393,182800000.0
2006-01-26 08:09:00,91.367,91.396,91.367,91.396,298599998.0
2006-01-26 08:10:00,91.371,91.397,91.369,91.389,268200001.0
2006-01-26 08:11:00,91.381,91.405,91.372,91.39,171899996.0
2006-01-26 08:12:00,91.379,91.397,91.37,91.377,240999998.0
2006-01-26 08:13:00,91.403,91.408,91.377,91.377,196999998.0
2006-01-26 08:14:00,91.396,91.413,91.39,91.413,345400001.0
2006-01-26 08:15:00,91.406,91.418,91.395,91.418,150400001.0
2006-01-26 08:16:00,91.405,91.423,91.385,91.402,70499999.0
2006-01-26 08:17:00,91.395,91.415,91.389,91.396,120900000.0
2006-01-26 08:18:00,91.416,91.427,91.402,91.408,236599997.0
2006-01-26 08:19:00,91.418,91.43,91.385,91.418,219999994.0
2006-01-26 08:20:00,91.427,91.427,91.397,91.397,159500002.0
2006-01-26 08:21:00,91.43,91.43,91.409,91.418,193699996.0
2006-01-26 08:22:00,91.413,91.439,91.41,91.425,220599998.0
2006-01-26 08:23:00,91.422,91.43,91.409,91.409,95099996.0
2006-01-26 08:24:00,91.43,91.43,91.4,91.4,195899999.0
2006-01-26 08:25:00,91.404,91.423,91.404,91.423,89499999.0
2006-01-26 08:26:00,91.417,91.424,91.391,91.391,256499996.0
2006-01-26 08:27:00,91.382,91.423,91.382,91.423,336399996.0
2006-01-26 08:28:00,91.419,91.435,91.398,91.421,198200003.0
2006-01-26 08:29:00,91.421,91.448,91.417,91.435,288300000.0
2006-01-26 08:30:00,91.425,91.438,91.406,91.432,194200000.0
2006-01-26 08:31:00,91.447,91.447,91.412,91.418,195899996.0
2006-01-26 08:32:00,91.414,91.431,91.414,91.431,83899998.0
2006-01-26 08:33:00,91.442,91.446,91.413,91.413,134399999.0
2006-01-26 08:34:00,91.424,91.446,91.421,91.437,267200004.0
2006-01-26 08:35:00,91.424,91.446,91.421,91.434,210199996.0
2006-01-26 08:36:00,91.42,91.437,91.406,91.406,406300001.0
2006-01-26 08:37:00,91.402,91.422,91.397,91.422,229100002.0
2006-01-26 08:38:00,91.418,91.431,91.409,91.419,186099998.0
2006-01-26 08:39:00,91.397,91.43,91.397,91.423,200800001.0
2006-01-26 08:40:00,91.425,91.437,91.417,91.419,189600001.0
2006-01-26 08:41:00,91.423,91.454,91.423,91.44,295100002.0
2006-01-26 08:42:00,91.431,91.456,91.424,91.445,305299996.0
2006-01-26 08:43:00,91.451,91.451,91.427,91.437,220000001.0
2006-01-26 08:44:00,91.457,91.457,91.417,91.417,129400001.0
2006-01-26 08:45:00,91.443,91.453,91.434,91.441,255799997.0
2006-01-26 08:46:00,91.437,91.462,91.437,91.46,146700000.0
2006-01-26 08:47:00,91.442,91.465,91.442,91.457,288900002.0
2006-01-26 08:48:00,91.456,91.466,91.442,91.443,291600006.0
2006-01-26 08:49:00,91.434,91.461,91.434,91.461,273799998.0
2006-01-26 08:50:00,91.416,91.449,91.416,91.437,198800005.0
2006-01-26 08:51:00,91.417,91.455,91.399,91.424,209999996.0
2006-01-26 08:52:00,91.439,91.44,91.422,91.422,85800000.0
2006-01-26 08:53:00,91.44,91.453,91.419,91.451,200499999.0
2006-01-26 08:54:00,91.457,91.465,91.443,91.444,209199999.0
2006-01-26 08:55:00,91.454,91.468,91.435,91.435,243099999.0
2006-01-26 08:56:00,91.452,91.464,91.433,91.433,193399997.0
2006-01-26 08:57:00,91.455,91.467,91.438,91.455,270199998.0
2006-01-26 08:58:00,91.465,91.465,91.433,91.434,225999998.0
2006-01-26 08:59:00,91.438,91.45,91.418,91.43,93399998.0
2006-01-26 09:00:00,91.465,91.473,91.433,91.463,389699997.0
2006-01-26 09:01:00,91.465,91.472,91.445,91.445,231299997.0
2006-01-26 09:02:00,91.46,91.475,91.443,91.462,310400000.0
2006-01-26 09:03:00,91.475,91.475,91.443,91.448,187099998.0
2006-01-26 09:04:00,91.459,91.468,91.44,91.446,233599999.0
2006-01-26 09:05:00,91.454,91.48,91.447,91.475,279299998.0
2006-01-26 09:06:00,91.483,91.492,91.461,91.461,185900002.0
2006-01-26 09:07:00,91.483,91.503,91.478,91.496,231599997.0
2006-01-26 09:08:00,91.475,91.518,91.475,91.51,303799998.0
2006-01-26 09:09:00,91.501,91.52,91.495,91.517,162099998.0
2006-01-26 09:10:00,91.512,91.52,91.501,91.519,186299999.0
2006-01-26 09:11:00,91.525,91.525,91.502,91.508,223500001.0
2006-01-26 09:12:00,91.523,91.524,91.503,91.506,211500000.0
2006-01-26 09:13:00,91.509,91.513,91.495,91.499,32099999.0
2006-01-26 09:14:00,91.49,91.509,91.486,91.504,40800000.0
2006-01-26 09:15:00,91.492,91.505,91.478,91.498,150899998.0
2006-01-26 09:16:00,91.484,91.502,91.481,91.496,51799999.0
2006-01-26 09:17:00,91.482,91.502,91.476,91.497,263500000.0
2006-01-26 09:18:00,91.492,91.507,91.474,91.503,35400000.0
2006-01-26 09:19:00,91.51,91.513,91.486,91.497,187299998.0
2006-01-26 09:20:00,91.495,91.495,91.463,91.47,320099997.0
2006-01-26 09:21:00,91.481,91.488,91.457,91.468,233599999.0
2006-01-26 09:22:00,91.48,91.506,91.48,91.493,298599997.0
2006-01-26 09:23:00,91.468,91.487,91.462,91.477,219000000.0
2006-01-26 09:24:00,91.484,91.495,91.473,91.473,232799998.0
2006-01-26 09:25:00,91.468,91.489,91.443,91.481,267299998.0
2006-01-26 09:26:00,91.478,91.484,91.463,91.471,43999999.0
2006-01-26 09:27:00,91.471,91.484,91.449,91.457,309399999.0
2006-01-26 09:28:00,91.474,91.476,91.454,91.462,322299999.0
2006-01-26 09:29:00,91.47,91.48,91.458,91.477,160099998.0
2006-01-26 09:30:00,91.469,91.482,91.455,91.468,182599996.0
2006-01-26 09:31:00,91.467,91.472,91.453,91.456,47200000.0
2006-01-26 09:32:00,91.472,91.487,91.454,91.465,276799997.0
2006-01-26 09:33:00,91.462,91.478,91.454,91.462,186299995.0
2006-01-26 09:34:00,91.458,91.491,91.458,91.484,106399999.0
2006-01-26 09:35:00,91.48,91.495,91.457,91.457,260200000.0
2006-01-26 09:36:00,91.469,91.476,91.447,91.447,197599998.0
2006-01-26 09:37:00,91.444,91.465,91.431,91.455,301099994.0
2006-01-26 09:38:00,91.441,91.467,91.437,91.467,216800001.0
2006-01-26 09:39:00,91.438,91.463,91.433,91.435,254199997.0
2006-01-26 09:40:00,91.447,91.447,91.423,91.423,117199998.0
2006-01-26 09:41:00,91.437,91.437,91.407,91.413,158199999.0
2006-01-26 09:42:00,91.42,91.432,91.397,91.423,215699996.0
2006-01-26 09:43:00,91.412,91.437,91.403,91.437,235000002.0
2006-01-26 09:44:00,91.417,91.437,91.414,91.426,206300004.0
2006-01-26 09:45:00,91.417,91.417,91.388,91.388,150599999.0
2006-01-26 09:46:00,91.409,91.419,91.396,91.401,120599998.0
2006-01-26 09:47:00,91.395,91.419,91.395,91.413,285700002.0
2006-01-26 09:48:00,91.403,91.427,91.4,91.427,231899998.0
2006-01-26 09:49:00,91.411,91.427,91.408,91.423,179299998.0
2006-01-26 09:50:00,91.426,91.437,91.414,91.419,238999998.0
2006-01-26 09:51:00,91.431,91.447,91.408,91.435,314600000.0
2006-01-26 09:52:00,91.418,91.452,91.418,91.441,248900000.0
2006-01-26 09:53:00,91.442,91.466,91.433,91.446,229300000.0
2006-01-26 09:54:00,91.44,91.452,91.432,91.442,106999999.0
2006-01-26 09:55:00,91.434,91.453,91.42,91.431,164699998.0
2006-01-26 09:56:00,91.446,91.457,91.432,91.444,198500002.0
2006-01-26 09:57:00,91.425,91.446,91.399,91.409,290700000.0
2006-01-26 09:58:00,91.399,91.466,91.399,91.465,159900000.0
2006-01-26 09:59:00,91.462,91.483,91.449,91.45,279800000.0
2006-01-26 10:00:00,91.469,91.477,91.449,91.458,381199994.0
2006-01-26 10:01:00,91.471,91.488,91.447,91.472,252499999.0
2006-01-26 10:02:00,91.457,91.457,91.43,91.43,67500002.0
2006-01-26 10:03:00,91.434,91.446,91.417,91.417,187800000.0
2006-01-26 10:04:00,91.421,91.421,91.396,91.397,155599997.0
2006-01-26 10:05:00,91.417,91.425,91.37,91.397,223200000.0
2006-01-26 10:06:00,91.417,91.428,91.395,91.395,273699996.0
2006-01-26 10:07:00,91.382,91.409,91.382,91.409,52300001.0
2006-01-26 10:08:00,91.402,91.413,91.382,91.391,222400003.0
2006-01-26 10:09:00,91.384,91.404,91.383,91.404,136000001.0
2006-01-26 10:10:00,91.388,91.442,91.388,91.442,235099995.0
2006-01-26 10:11:00,91.443,91.449,91.427,91.438,249400008.0
2006-01-26 10:12:00,91.432,91.453,91.426,91.445,234799998.0
2006-01-26 10:13:00,91.462,91.468,91.445,91.455,212900003.0
2006-01-26 10:14:00,91.471,91.475,91.445,91.46,130499998.0
2006-01-26 10:15:00,91.459,91.462,91.438,91.443,194600000.0
2006-01-26 10:16:00,91.428,91.459,91.419,91.446,290899998.0
2006-01-26 10:17:00,91.437,91.45,91.419,91.419,166499999.0
2006-01-26 10:18:00,91.437,91.462,91.437,91.454,147300004.0
2006-01-26 10:19:00,91.45,91.455,91.43,91.438,230500001.0
2006-01-26 10:20:00,91.459,91.477,91.432,91.464,293899998.0
2006-01-26 10:21:00,91.46,91.486,91.456,91.486,211500002.0
2006-01-26 10:22:00,91.482,91.497,91.47,91.476,253799998.0
2006-01-26 10:23:00,91.464,91.502,91.464,91.494,266399998.0
2006-01-26 10:24:00,91.48,91.506,91.467,91.49,186600000.0
2006-01-26 10:25:00,91.483,91.493,91.467,91.478,172799998.0
2006-01-26 10:26:00,91.497,91.497,91.473,91.474,400300007.0
2006-01-26 10:27:00,91.475,91.496,91.472,91.485,185600003.0
2006-01-26 10:28:00,91.485,91.497,91.468,91.481,278799999.0
2006-01-26 10:29:00,91.462,91.482,91.452,91.466,282100000.0
2006-01-26 10:30:00,91.452,91.47,91.439,91.456,133800001.0
2006-01-26 10:31:00,91.462,91.468,91.415,91.447,213899999.0
2006-01-26 10:32:00,91.439,91.458,91.431,91.447,86300000.0
2006-01-26 10:33:00,91.448,91.448,91.426,91.428,246100001.0
2006-01-26 10:34:00,91.446,91.47,91.436,91.452,209500001.0
2006-01-26 10:35:00,91.471,91.471,91.45,91.467,103199998.0
2006-01-26 10:36:00,91.468,91.479,91.45,91.458,306799991.0
2006-01-26 10:37:00,91.45,91.479,91.447,91.479,327400002.0
2006-01-26 10:38:00,91.466,91.494,91.466,91.494,189400002.0
2006-01-26 10:39:00,91.506,91.506,91.457,91.457,153199998.0
2006-01-26 10:40:00,91.454,91.469,91.44,91.449,181699997.0
2006-01-26 10:41:00,91.468,91.468,91.444,91.446,120799998.0
2006-01-26 10:42:00,91.464,91.472,91.439,91.439,290000005.0
2006-01-26 10:43:00,91.438,91.446,91.418,91.422,179999996.0
2006-01-26 10:44:00,91.437,91.444,91.407,91.407,259200002.0
2006-01-26 10:45:00,91.42,91.443,91.411,91.424,233999999.0
2006-01-26 10:46:00,91.417,91.427,91.404,91.414,137700000.0
2006-01-26 10:47:00,91.418,91.43,91.406,91.428,334100001.0
2006-01-26 10:48:00,91.422,91.422,91.391,91.391,280500001.0
2006-01-26 10:49:00,91.43,91.433,91.412,91.416,153900001.0
2006-01-26 10:50:00,91.434,91.442,91.417,91.432,164699998.0
2006-01-26 10:51:00,91.438,91.451,91.426,91.437,188699996.0
2006-01-26 10:52:00,91.425,91.455,91.423,91.445,285299996.0
2006-01-26 10:53:00,91.442,91.454,91.423,91.442,276900000.0
2006-01-26 10:54:00,91.444,91.466,91.416,91.45,284600002.0
2006-01-26 10:55:00,91.464,91.476,91.446,91.463,359399999.0
2006-01-26 10:56:00,91.475,91.487,91.455,91.473,227899998.0
2006-01-26 10:57:00,91.484,91.484,91.462,91.469,187100000.0
2006-01-26 10:58:00,91.484,91.498,91.462,91.483,194300000.0
2006-01-26 10:59:00,91.467,91.487,91.465,91.48,196699996.0
2006-01-26 11:00:00,91.473,91.494,91.466,91.469,269100001.0
2006-01-26 11:01:00,91.496,91.504,91.483,91.497,172099997.0
2006-01-26 11:02:00,91.472,91.493,91.463,91.493,296200002.0
2006-01-26 11:03:00,91.484,91.501,91.467,91.49,253300000.0
2006-01-26 11:04:00,91.504,91.511,91.485,91.487,176199999.0
2006-01-26 11:05:00,91.492,91.537,91.492,91.509,277300000.0
2006-01-26 11:06:00,91.505,91.509,91.477,91.486,217099996.0
2006-01-26 11:07:00,91.524,91.529,91.496,91.522,276900000.0
2006-01-26 11:08:00,91.535,91.542,91.514,91.52,249799996.0
2006-01-26 11:09:00,91.529,91.558,91.527,91.531,238499993.0
2006-01-26 11:10:00,91.536,91.547,91.517,91.517,134100000.0
2006-01-26 11:11:00,91.513,91.532,91.492,91.514,395299994.0
2006-01-26 11:12:00,91.537,91.554,91.528,91.545,314599999.0
2006-01-26 11:13:00,91.519,91.539,91.512,91.538,229900003.0
2006-01-26 11:14:00,91.547,91.568,91.538,91.547,388899993.0
2006-01-26 11:15:00,91.549,91.578,91.549,91.574,394899999.0
2006-01-26 11:16:00,91.566,91.583,91.553,91.583,239300000.0
2006-01-26 11:17:00,91.572,91.595,91.567,91.584,120800001.0
2006-01-26 11:18:00,91.58,91.608,91.57,91.577,328999999.0
2006-01-26 11:19:00,91.565,91.584,91.558,91.573,55699999.0
2006-01-26 11:20:00,91.575,91.575,91.551,91.56,340899994.0
2006-01-26 11:21:00,91.551,91.577,91.551,91.555,306999996.0
2006-01-26 11:22:00,91.546,91.576,91.546,91.576,226000001.0
2006-01-26 11:23:00,91.578,91.583,91.551,91.575,320899998.0
2006-01-26 11:24:00,91.571,91.607,91.571,91.601,214599998.0
2006-01-26 11:25:00,91.587,91.601,91.563,91.583,197099997.0
2006-01-26 11:26:00,91.579,91.594,91.565,91.577,210700002.0
2006-01-26 11:27:00,91.575,91.575,91.545,91.546,162899999.0
2006-01-26 11:28:00,91.567,91.584,91.554,91.571,340199999.0
2006-01-26 11:29:00,91.574,91.578,91.543,91.557,266099998.0
2006-01-26 11:30:00,91.548,91.566,91.544,91.562,196800001.0
2006-01-26 11:31:00,91.549,91.565,91.535,91.553,284099997.0
2006-01-26 11:32:00,91.56,91.567,91.546,91.559,226300000.0
2006-01-26 11:33:00,91.552,91.563,91.521,91.521,230100002.0
2006-01-26 11:34:00,91.551,91.581,91.535,91.559,293000000.0
2006-01-26 11:35:00,91.574,91.607,91.56,91.594,200999999.0
2006-01-26 11:36:00,91.603,91.603,91.572,91.572,255699998.0
2006-01-26 11:37:00,91.585,91.597,91.569,91.588,137499999.0
2006-01-26 11:38:00,91.592,91.618,91.581,91.593,298400001.0
2006-01-26 11:39:00,91.607,91.618,91.595,91.606,147899999.0
2006-01-26 11:40:00,91.61,91.617,91.576,91.585,232800001.0
2006-01-26 11:41:00,91.582,91.6,91.575,91.587,371300002.0
2006-01-26 11:42:00,91.582,91.601,91.578,91.601,141899999.0
2006-01-26 11:43:00,91.588,91.615,91.585,91.613,218300000.0
2006-01-26 11:44:00,91.614,91.621,91.598,91.603,379800000.0
2006-01-26 11:45:00,91.59,91.615,91.59,91.607,301799997.0
2006-01-26 11:46:00,91.581,91.604,91.58,91.602,249400002.0
2006-01-26 11:47:00,91.584,91.609,91.581,91.601,225300001.0
2006-01-26 11:48:00,91.591,91.604,91.574,91.6,324399995.0
2006-01-26 11:49:00,91.564,91.604,91.563,91.575,279100001.0
2006-01-26 11:50:00,91.574,91.606,91.559,91.591,307299997.0
2006-01-26 11:51:00,91.607,91.611,91.586,91.59,219300000.0
2006-01-26 11:52:00,91.61,91.615,91.584,91.592,330699997.0
2006-01-26 11:53:00,91.592,91.608,91.583,91.608,297500001.0
2006-01-26 11:54:00,91.589,91.606,91.577,91.594,166400000.0
2006-01-26 11:55:00,91.593,91.6,91.575,91.576,240100002.0
2006-01-26 11:56:00,91.59,91.608,91.578,91.608,219100005.0
2006-01-26 11:57:00,91.591,91.612,91.581,91.602,240000000.0
2006-01-26 11:58:00,91.598,91.6,91.574,91.579,279200000.0
2006-01-26 11:59:00,91.578,91.608,91.577,91.595,351799998.0
2006-01-26 12:00:00,91.595,91.6,91.571,91.587,364699998.0
2006-01-26 12:01:00,91.58,91.58,91.548,91.557,149000001.0
2006-01-26 12:02:00,91.554,91.586,91.533,91.586,219800000.0
2006-01-26 12:03:00,91.582,91.582,91.553,91.566,210700002.0
2006-01-26 12:04:00,91.574,91.581,91.549,91.565,165800002.0
2006-01-26 12:05:00,91.579,91.589,91.565,91.572,142900003.0
2006-01-26 12:06:00,91.57,91.593,91.566,91.59,171400000.0
2006-01-26 12:07:00,91.569,91.6,91.569,91.595,276099998.0
2006-01-26 12:08:00,91.592,91.598,91.577,91.583,213000002.0
2006-01-26 12:09:00,91.597,91.608,91.58,91.58,275400002.0
2006-01-26 12:10:00,91.599,91.615,91.586,91.592,206300000.0
2006-01-26 12:11:00,91.602,91.602,91.569,91.585,130699999.0
2006-01-26 12:12:00,91.58,91.593,91.563,91.567,242600001.0
2006-01-26 12:13:00,91.592,91.605,91.579,91.598,304799996.0
2006-01-26 12:14:00,91.597,91.612,91.59,91.611,240300001.0
2006-01-26 12:15:00,91.608,91.617,91.582,91.598,214099999.0
2006-01-26 12:16:00,91.583,91.609,91.583,91.605,202500002.0
2006-01-26 12:17:00,91.585,91.608,91.572,91.59,108000000.0
2006-01-26 12:18:00,91.592,91.601,91.569,91.571,149899999.0
2006-01-26 12:19:00,91.593,91.595,91.573,91.573,231199997.0
2006-01-26 12:20:00,91.571,91.596,91.571,91.591,184900001.0
2006-01-26 12:21:00,91.578,91.607,91.569,91.6,411899998.0
2006-01-26 12:22:00,91.612,91.612,91.581,91.581,120200000.0
2006-01-26 12:23:00,91.583,91.594,91.566,91.578,257299996.0
2006-01-26 12:24:00,91.59,91.607,91.574,91.59,209000006.0
2006-01-26 12:25:00,91.574,91.605,91.574,91.592,177800000.0
2006-01-26 12:26:00,91.587,91.602,91.576,91.597,161099999.0
2006-01-26 12:27:00,91.586,91.588,91.559,91.559,288999996.0
2006-01-26 12:28:00,91.565,91.591,91.563,91.591,340399999.0
2006-01-26 12:29:00,91.587,91.608,91.578,91.608,389200001.0
2006-01-26 12:30:00,91.582,91.607,91.578,91.595,199200000.0
2006-01-26 12:31:00,91.587,91.608,91.577,91.603,224399999.0
2006-01-26 12:32:00,91.607,91.609,91.585,91.596,208499999.0
2006-01-26 12:33:00,91.601,91.605,91.584,91.584,71099999.0
2006-01-26 12:34:00,91.568,91.587,91.548,91.557,162600000.0
2006-01-26 12:35:00,91.552,91.573,91.541,91.555,157299999.0
2006-01-26 12:36:00,91.544,91.564,91.54,91.559,219599999.0
2006-01-26 12:37:00,91.545,91.566,91.545,91.561,195300000.0
2006-01-26 12:38:00,91.557,91.558,91.537,91.546,188099998.0
2006-01-26 12:39:00,91.542,91.554,91.528,91.538,234400002.0
2006-01-26 12:40:00,91.535,91.555,91.535,91.535,272700005.0
2006-01-26 12:41:00,91.545,91.545,91.53,91.534,178800002.0
2006-01-26 12:42:00,91.529,91.549,91.523,91.536,164199997.0
2006-01-26 12:43:00,91.533,91.546,91.515,91.528,277399998.0
2006-01-26 12:44:00,91.518,91.544,91.517,91.519,212400002.0
2006-01-26 12:45:00,91.532,91.557,91.515,91.533,375099996.0
2006-01-26 12:46:00,91.545,91.549,91.517,91.517,221800000.0
2006-01-26 12:47:00,91.541,91.57,91.525,91.547,229100002.0
2006-01-26 12:48:00,91.572,91.575,91.552,91.552,362399997.0
2006-01-26 12:49:00,91.567,91.578,91.563,91.578,30900000.0
2006-01-26 12:50:00,91.573,91.59,91.566,91.572,309299998.0
2006-01-26 12:51:00,91.572,91.572,91.538,91.555,234399999.0
2006-01-26 12:52:00,91.548,91.57,91.544,91.561,192200001.0
2006-01-26 12:53:00,91.539,91.56,91.502,91.534,114000001.0
2006-01-26 12:54:00,91.547,91.571,91.544,91.55,288200002.0
2006-01-26 12:55:00,91.563,91.565,91.532,91.543,217600000.0
2006-01-26 12:56:00,91.53,91.572,91.53,91.572,79300000.0
2006-01-26 12:57:00,91.552,91.567,91.552,91.565,53799998.0
2006-01-26 12:58:00,91.545,91.575,91.545,91.563,215999999.0
2006-01-26 12:59:00,91.548,91.573,91.531,91.555,204599998.0
2006-01-26 13:00:00,91.548,91.567,91.534,91.551,371699996.0
2006-01-26 13:01:00,91.536,91.562,91.536,91.562,34000000.0
2006-01-26 13:02:00,91.558,91.588,91.556,91.581,300700000.0
2006-01-26 13:03:00,91.564,91.579,91.561,91.575,256200002.0
2006-01-26 13:04:00,91.568,91.587,91.556,91.556,232100001.0
2006-01-26 13:05:00,91.56,91.588,91.56,91.582,156599998.0
2006-01-26 13:06:00,91.582,91.597,91.564,91.573,200000003.0
2006-01-26 13:07:00,91.559,91.592,91.557,91.578,329400003.0
2006-01-26 13:08:00,91.572,91.589,91.568,91.587,268400003.0
2006-01-26 13:09:00,91.585,91.596,91.569,91.576,212700003.0
2006-01-26 13:10:00,91.592,91.594,91.573,91.573,167899999.0
2006-01-26 13:11:00,91.582,91.597,91.571,91.571,119900000.0
2006-01-26 13:12:00,91.595,91.601,91.575,91.587,336099998.0
2006-01-26 13:13:00,91.595,91.605,91.581,91.581,183999998.0
2006-01-26 13:14:00,91.592,91.599,91.574,91.574,257300004.0
2006-01-26 13:15:00,91.583,91.591,91.559,91.559,216300001.0
2006-01-26 13:16:00,91.564,91.59,91.56,91.578,191499998.0
2006-01-26 13:17:00,91.584,91.59,91.516,91.571,274999997.0
2006-01-26 13:18:00,91.574,91.598,91.57,91.575,205500000.0
2006-01-26 13:19:00,91.585,91.595,91.57,91.572,234199994.0
2006-01-26 13:20:00,91.581,91.581,91.565,91.565,89800000.0
2006-01-26 13:21:00,91.576,91.584,91.561,91.561,259299999.0
2006-01-26 13:22:00,91.557,91.579,91.549,91.566,209599999.0
2006-01-26 13:23:00,91.566,91.577,91.553,91.564,193199998.0
2006-01-26 13:24:00,91.576,91.576,91.554,91.556,185299998.0
2006-01-26 13:25:00,91.567,91.575,91.552,91.557,263900001.0
2006-01-26 13:26:00,91.564,91.578,91.546,91.562,212000002.0
2006-01-26 13:27:00,91.538,91.562,91.529,91.562,307100002.0
2006-01-26 13:28:00,91.553,91.567,91.542,91.563,136900000.0
2006-01-26 13:29:00,91.553,91.567,91.539,91.566,237100001.0
2006-01-26 13:30:00,91.572,91.572,91.538,91.544,187800001.0
2006-01-26 13:31:00,91.557,91.557,91.527,91.533,311700002.0
2006-01-26 13:32:00,91.517,91.546,91.517,91.546,136000000.0
2006-01-26 13:33:00,91.529,91.551,91.529,91.545,119599998.0
2006-01-26 13:34:00,91.557,91.557,91.511,91.52,174300003.0
2006-01-26 13:35:00,91.51,91.54,91.497,91.524,255599998.0
2006-01-26 13:36:00,91.529,91.542,91.511,91.53,180400000.0
2006-01-26 13:37:00,91.511,91.525,91.494,91.507,254699998.0
2006-01-26 13:38:00,91.509,91.523,91.484,91.506,156299999.0
2006-01-26 13:39:00,91.51,91.528,91.498,91.528,222100000.0
2006-01-26 13:40:00,91.522,91.535,91.499,91.514,181700000.0
2006-01-26 13:41:00,91.508,91.536,91.508,91.533,199500001.0
2006-01-26 13:42:00,91.517,91.544,91.51,91.536,179199999.0
2006-01-26 13:43:00,91.521,91.535,91.509,91.525,275600000.0
2006-01-26 13:44:00,91.512,91.525,91.498,91.513,111599998.0
2006-01-26 13:45:00,91.501,91.526,91.491,91.509,265000000.0
2006-01-26 13:46:00,91.506,91.51,91.484,91.492,195099999.0
2006-01-26 13:47:00,91.489,91.53,91.484,91.53,295699999.0
2006-01-26 13:48:00,91.525,91.528,91.499,91.499,135399997.0
2006-01-26 13:49:00,91.494,91.514,91.49,91.5,192800000.0
2006-01-26 13:50:00,91.496,91.514,91.477,91.493,338800003.0
2006-01-26 13:51:00,91.477,91.492,91.469,91.472,281900002.0
2006-01-26 13:52:00,91.453,91.482,91.453,91.475,116100001.0
2006-01-26 13:53:00,91.47,91.488,91.452,91.473,272200002.0
2006-01-26 13:54:00,91.479,91.492,91.467,91.48,149099997.0
2006-01-26 13:55:00,91.479,91.482,91.455,91.475,249399997.0
2006-01-26 13:56:00,91.473,91.473,91.443,91.449,100000000.0
2006-01-26 13:57:00,91.463,91.49,91.461,91.49,171300000.0
2006-01-26 13:58:00,91.491,91.503,91.474,91.491,385299996.0
2006-01-26 13:59:00,91.481,91.495,91.469,91.491,115299997.0
2006-01-26 14:00:00,91.48,91.51,91.477,91.51,232799997.0
2006-01-26 14:01:00,91.497,91.518,91.466,91.469,204500001.0
2006-01-26 14:02:00,91.461,91.471,91.436,91.436,246399999.0
2006-01-26 14:03:00,91.467,91.467,91.439,91.455,187200000.0
2006-01-26 14:04:00,91.463,91.477,91.449,91.449,341699996.0
2006-01-26 14:05:00,91.481,91.499,91.467,91.467,93200001.0
2006-01-26 14:06:00,91.478,91.493,91.462,91.476,216500001.0
2006-01-26 14:07:00,91.474,91.494,91.474,91.492,192200004.0
2006-01-26 14:08:00,91.473,91.49,91.465,91.485,158599997.0
2006-01-26 14:09:00,91.466,91.482,91.46,91.475,153700000.0
2006-01-26 14:10:00,91.475,91.475,91.438,91.459,83299999.0
2006-01-26 14:11:00,91.465,91.47,91.449,91.452,184199997.0
2006-01-26 14:12:00,91.467,91.484,91.458,91.473,183299997.0
2006-01-26 14:13:00,91.464,91.479,91.453,91.465,301100001.0
2006-01-26 14:14:00,91.46,91.478,91.445,91.445,117200001.0
2006-01-26 14:15:00,91.429,91.466,91.429,91.46,259200002.0
2006-01-26 14:16:00,91.434,91.46,91.433,91.46,244700006.0
2006-01-26 14:17:00,91.462,91.465,91.447,91.447,193500001.0
2006-01-26 14:18:00,91.473,91.482,91.451,91.455,231199998.0
2006-01-26 14:19:00,91.475,91.486,91.449,91.454,275799994.0
2006-01-26 14:20:00,91.463,91.485,91.453,91.477,171400000.0
2006-01-26 14:21:00,91.469,91.487,91.458,91.482,264899997.0
2006-01-26 14:22:00,91.455,91.478,91.455,91.46,186699998.0
2006-01-26 14:23:00,91.462,91.465,91.433,91.439,325299995.0
2006-01-26 14:24:00,91.441,91.46,91.425,91.455,196499998.0
2006-01-26 14:25:00,91.442,91.464,91.441,91.444,140700000.0
2006-01-26 14:26:00,91.436,91.461,91.429,91.46,203199999.0
2006-01-26 14:27:00,91.475,91.487,91.462,91.487,171599998.0
2006-01-26 14:28:00,91.485,91.485,91.449,91.449,52299998.0
2006-01-26 14:29:00,91.473,91.477,91.452,91.461,293199999.0
2006-01-26 14:30:00,91.463,91.463,91.415,91.415,210200004.0
2006-01-26 14:31:00,91.446,91.469,91.401,91.455,485700002.0
2006-01-26 14:32:00,91.464,91.489,91.446,91.47,105800000.0
2006-01-26 14:33:00,91.497,91.5,91.472,91.472,117900000.0
2006-01-26 14:34:00,91.483,91.509,91.471,91.477,200000000.0
2006-01-26 14:35:00,91.506,91.506,91.471,91.487,247599997.0
2006-01-26 14:36:00,91.477,91.49,91.456,91.469,307399998.0
2006-01-26 14:37:00,91.485,91.485,91.456,91.465,177399998.0
2006-01-26 14:38:00,91.483,91.483,91.447,91.46,222800001.0
2006-01-26 14:39:00,91.454,91.467,91.436,91.453,176200001.0
2006-01-26 14:40:00,91.438,91.462,91.436,91.455,192999998.0
2006-01-26 14:41:00,91.436,91.463,91.436,91.453,201200003.0
2006-01-26 14:42:00,91.444,91.444,91.428,91.432,58499999.0
2006-01-26 14:43:00,91.427,91.446,91.424,91.443,259300001.0
2006-01-26 14:44:00,91.422,91.446,91.419,91.446,249100000.0
2006-01-26 14:45:00,91.418,91.44,91.415,91.437,261900001.0
2006-01-26 14:46:00,91.427,91.447,91.407,91.433,220199999.0
2006-01-26 14:47:00,91.452,91.454,91.416,91.434,202199997.0
2006-01-26 14:48:00,91.458,91.472,91.438,91.472,252699999.0
2006-01-26 14:49:00,91.446,91.465,91.432,91.449,200700004.0
2006-01-26 14:50:00,91.453,91.454,91.431,91.438,315399996.0
2006-01-26 14:51:00,91.462,91.462,91.432,91.433,242300001.0
2006-01-26 14:52:00,91.439,91.465,91.429,91.445,248599994.0
2006-01-26 14:53:00,91.424,91.454,91.424,91.446,284400004.0
2006-01-26 14:54:00,91.436,91.462,91.422,91.447,345900000.0
2006-01-26 14:55:00,91.451,91.454,91.427,91.435,304199997.0
2006-01-26 14:56:00,91.455,91.455,91.431,91.434,133499997.0
2006-01-26 14:57:00,91.463,91.473,91.44,91.44,300900004.0
2006-01-26 14:58:00,91.448,91.466,91.444,91.457,270100003.0
2006-01-26 14:59:00,91.43,91.46,91.396,91.437,96700003.0
2006-01-26 15:00:00,91.465,91.471,91.447,91.453,176900000.0
2006-01-26 15:01:00,91.465,91.478,91.454,91.477,105299999.0
2006-01-26 15:02:00,91.476,91.484,91.463,91.466,132700000.0
2006-01-26 15:03:00,91.483,91.483,91.459,91.464,119499997.0
2006-01-26 15:04:00,91.46,91.48,91.459,91.48,198499999.0
2006-01-26 15:05:00,91.479,91.481,91.456,91.466,178700001.0
2006-01-26 15:06:00,91.473,91.477,91.457,91.457,245399996.0
2006-01-26 15:07:00,91.459,91.477,91.459,91.477,62000002.0
2006-01-26 15:08:00,91.487,91.488,91.465,91.465,305700001.0
2006-01-26 15:09:00,91.477,91.496,91.469,91.48,226500001.0
2006-01-26 15:10:00,91.485,91.485,91.47,91.47,57099999.0
2006-01-26 15:11:00,91.487,91.496,91.472,91.483,35800000.0
2006-01-26 15:12:00,91.498,91.498,91.47,91.481,201899998.0
2006-01-26 15:13:00,91.483,91.487,91.459,91.473,253999998.0
2006-01-26 15:14:00,91.479,91.491,91.469,91.48,286499999.0
2006-01-26 15:15:00,91.457,91.482,91.448,91.482,233200000.0
2006-01-26 15:16:00,91.459,91.494,91.459,91.492,419299992.0
2006-01-26 15:17:00,91.472,91.492,91.459,91.49,293200003.0
2006-01-26 15:18:00,91.487,91.488,91.469,91.471,127800002.0
2006-01-26 15:19:00,91.465,91.478,91.445,91.468,248000000.0
2006-01-26 15:20:00,91.477,91.491,91.465,91.477,249000001.0
2006-01-26 15:21:00,91.485,91.485,91.455,91.464,149399997.0
2006-01-26 15:22:00,91.444,91.477,91.41,91.477,173099996.0
2006-01-26 15:23:00,91.48,91.488,91.463,91.468,316200004.0
2006-01-26 15:24:00,91.489,91.489,91.461,91.461,227699999.0
2006-01-26 15:25:00,91.455,91.472,91.443,91.466,137399997.0
2006-01-26 15:26:00,91.455,91.482,91.45,91.482,152500001.0
2006-01-26 15:27:00,91.472,91.501,91.472,91.497,464399996.0
2006-01-26 15:28:00,91.497,91.497,91.471,91.471,178600001.0
2006-01-26 15:29:00,91.482,91.486,91.461,91.461,115999998.0
2006-01-26 15:30:00,91.462,91.477,91.447,91.475,212699999.0
2006-01-26 15:31:00,91.492,91.492,91.462,91.475,177400000.0
2006-01-26 15:32:00,91.464,91.494,91.463,91.483,264299998.0
2006-01-26 15:33:00,91.505,91.505,91.47,91.482,243100003.0
2006-01-26 15:34:00,91.479,91.495,91.47,91.494,349899998.0
2006-01-26 15:35:00,91.481,91.51,91.476,91.49,202900000.0
2006-01-26 15:36:00,91.517,91.52,91.494,91.507,304099999.0
2006-01-26 15:37:00,91.503,91.544,91.503,91.53,134799998.0
2006-01-26 15:38:00,91.489,91.524,91.482,91.517,315999998.0
2006-01-26 15:39:00,91.523,91.538,91.502,91.517,122900002.0
2006-01-26 15:40:00,91.51,91.531,91.506,91.506,216300000.0
2006-01-26 15:41:00,91.513,91.545,91.511,91.545,126299999.0
2006-01-26 15:42:00,91.523,91.553,91.514,91.538,178999998.0
2006-01-26 15:43:00,91.545,91.569,91.532,91.548,245900001.0
2006-01-26 15:44:00,91.536,91.549,91.508,91.52,254499997.0
2006-01-26 15:45:00,91.515,91.538,91.512,91.536,225099999.0
2006-01-26 15:46:00,91.54,91.554,91.518,91.531,140300002.0
2006-01-26 15:47:00,91.506,91.565,91.506,91.565,199099999.0
2006-01-26 15:48:00,91.572,91.58,91.554,91.554,250799999.0
2006-01-26 15:49:00,91.548,91.573,91.545,91.557,221999997.0
2006-01-26 15:50:00,91.552,91.552,91.526,91.55,129599998.0
2006-01-26 15:51:00,91.545,91.565,91.529,91.537,288600001.0
2006-01-26 15:52:00,91.557,91.57,91.536,91.549,266099998.0
2006-01-26 15:53:00,91.532,91.564,91.532,91.558,123200002.0
2006-01-26 15:54:00,91.532,91.564,91.509,91.509,185700002.0
2006-01-26 15:55:00,91.548,91.561,91.532,91.54,118299998.0
2006-01-26 15:56:00,91.522,91.544,91.502,91.533,286900001.0
2006-01-26 15:57:00,91.535,91.545,91.521,91.528,280300001.0
2006-01-26 15:58:00,91.521,91.541,91.521,91.537,233000003.0
2006-01-26 15:59:00,91.538,91.542,91.502,91.515,154400002.0
2006-01-26 16:00:00,91.528,91.55,91.509,91.533,178799999.0
2006-01-26 16:01:00,91.522,91.543,91.521,91.541,163500000.0
2006-01-26 16:02:00,91.538,91.538,91.505,91.507,232100003.0
2006-01-26 16:03:00,91.523,91.548,91.517,91.548,118399999.0
2006-01-26 16:04:00,91.531,91.562,91.531,91.559,244199998.0
2006-01-26 16:05:00,91.563,91.565,91.543,91.55,178999998.0
2006-01-26 16:06:00,91.565,91.565,91.536,91.548,229399999.0
2006-01-26 16:07:00,91.538,91.557,91.53,91.553,207500001.0
2006-01-26 16:08:00,91.548,91.556,91.518,91.545,206100003.0
2006-01-26 16:09:00,91.546,91.559,91.532,91.539,126499999.0
2006-01-26 16:10:00,91.545,91.566,91.538,91.555,221200000.0
2006-01-26 16:11:00,91.545,91.561,91.543,91.556,168300000.0
2006-01-26 16:12:00,91.553,91.556,91.537,91.544,193000003.0
2006-01-26 16:13:00,91.538,91.564,91.516,91.556,221600001.0
2006-01-26 16:14:00,91.54,91.559,91.525,91.559,147899999.0
2006-01-26 16:15:00,91.559,91.559,91.528,91.535,239999996.0
2006-01-26 16:16:00,91.543,91.556,91.521,91.539,177200001.0
2006-01-26 16:17:00,91.538,91.54,91.491,91.491,221899998.0
2006-01-26 16:18:00,91.519,91.533,91.505,91.522,218999999.0
2006-01-26 16:19:00,91.535,91.541,91.506,91.506,170200002.0
2006-01-26 16:20:00,91.489,91.508,91.466,91.484,130900000.0
2006-01-26 16:21:00,91.47,91.486,91.467,91.482,242699999.0
2006-01-26 16:22:00,91.482,91.496,91.473,91.476,337400004.0
2006-01-26 16:23:00,91.478,91.494,91.464,91.465,290099998.0
2006-01-26 16:24:00,91.483,91.488,91.468,91.468,278899999.0
2006-01-26 16:25:00,91.474,91.492,91.461,91.467,233900000.0
2006-01-26 16:26:00,91.469,91.505,91.469,91.501,170099999.0
2006-01-26 16:27:00,91.493,91.493,91.459,91.459,381300000.0
2006-01-26 16:28:00,91.455,91.48,91.455,91.48,175499998.0
2006-01-26 16:29:00,91.478,91.483,91.457,91.457,297500003.0
2006-01-26 16:30:00,91.485,91.493,91.461,91.473,347799998.0
2006-01-26 16:31:00,91.482,91.497,91.464,91.492,256600002.0
2006-01-26 16:32:00,91.466,91.483,91.456,91.463,182100001.0
2006-01-26 16:33:00,91.465,91.482,91.462,91.468,101300000.0
2006-01-26 16:34:00,91.474,91.475,91.453,91.457,128999998.0
2006-01-26 16:35:00,91.454,91.471,91.444,91.462,276199998.0
2006-01-26 16:36:00,91.446,91.465,91.411,91.421,348900002.0
2006-01-26 16:37:00,91.402,91.435,91.399,91.435,300199999.0
2006-01-26 16:38:00,91.433,91.444,91.421,91.424,229599996.0
2006-01-26 16:39:00,91.44,91.452,91.426,91.439,163800000.0
2006-01-26 16:40:00,91.447,91.447,91.422,91.422,131699998.0
2006-01-26 16:41:00,91.435,91.435,91.401,91.401,168899998.0
2006-01-26 16:42:00,91.399,91.435,91.399,91.435,222999998.0
2006-01-26 16:43:00,91.409,91.446,91.409,91.429,278000001.0
2006-01-26 16:44:00,91.414,91.427,91.399,91.422,252299996.0
2006-01-26 16:45:00,91.408,91.431,91.407,91.431,251900000.0
2006-01-26 16:46:00,91.424,91.438,91.406,91.426,107500000.0
2006-01-26 16:47:00,91.44,91.447,91.418,91.433,189500002.0
2006-01-26 16:48:00,91.415,91.44,91.408,91.426,283199994.0
2006-01-26 16:49:00,91.401,91.428,91.401,91.415,202300006.0
2006-01-26 16:50:00,91.416,91.416,91.393,91.393,114999999.0
2006-01-26 16:51:00,91.381,91.413,91.381,91.407,198199998.0
2006-01-26 16:52:00,91.382,91.42,91.382,91.404,265399998.0
2006-01-26 16:53:00,91.405,91.427,91.394,91.421,179099998.0
2006-01-26 16:54:00,91.403,91.431,91.403,91.426,177000001.0
2006-01-26 16:55:00,91.414,91.433,91.408,91.428,284599997.0
2006-01-26 16:56:00,91.443,91.447,91.427,91.429,191600000.0
2006-01-26 16:57:00,91.448,91.458,91.434,91.451,238599999.0
2006-01-26 16:58:00,91.434,91.467,91.431,91.467,148700001.0
2006-01-26 16:59:00,91.447,91.482,91.447,91.472,197999997.0
2006-01-26 17:00:00,91.466,91.473,91.447,91.451,155199998.0
2006-01-26 17:01:00,91.47,91.493,91.459,91.474,223300000.0
2006-01-26 17:02:00,91.479,91.493,91.47,91.488,173199999.0
2006-01-26 17:03:00,91.485,91.509,91.479,91.493,295599997.0
2006-01-26 17:04:00,91.49,91.504,91.467,91.482,96900000.0
2006-01-26 17:05:00,91.478,91.503,91.475,91.488,188899999.0
2006-01-26 17:06:00,91.475,91.5,91.465,91.478,174900003.0
2006-01-26 17:07:00,91.472,91.486,91.461,91.467,130600000.0
2006-01-26 17:08:00,91.468,91.483,91.466,91.475,81500001.0
2006-01-26 17:09:00,91.447,91.476,91.442,91.476,188700002.0
2006-01-26 17:10:00,91.458,91.489,91.458,91.489,162300001.0
2006-01-26 17:11:00,91.471,91.485,91.453,91.475,261299998.0
2006-01-26 17:12:00,91.482,91.483,91.44,91.471,247399998.0
2006-01-26 17:13:00,91.478,91.483,91.452,91.468,265100002.0
2006-01-26 17:14:00,91.461,91.499,91.448,91.499,326999994.0
2006-01-26 17:15:00,91.479,91.503,91.479,91.497,202700003.0
2006-01-26 17:16:00,91.472,91.497,91.469,91.497,196299997.0
2006-01-26 17:17:00,91.495,91.5,91.471,91.487,263199997.0
2006-01-26 17:18:00,91.498,91.508,91.487,91.496,169600004.0
2006-01-26 17:19:00,91.497,91.509,91.482,91.502,290600003.0
2006-01-26 17:20:00,91.491,91.515,91.491,91.51,151700001.0
2006-01-26 17:21:00,91.512,91.512,91.481,91.501,197899998.0
2006-01-26 17:22:00,91.507,91.507,91.473,91.473,224000000.0
2006-01-26 17:23:00,91.479,91.506,91.474,91.506,137900001.0
2006-01-26 17:24:00,91.485,91.501,91.485,91.499,88100001.0
2006-01-26 17:25:00,91.5,91.516,91.489,91.496,161699998.0
2006-01-26 17:26:00,91.504,91.517,91.485,91.497,220600000.0
2006-01-26 17:27:00,91.496,91.503,91.476,91.481,175499998.0
2006-01-26 17:28:00,91.508,91.511,91.489,91.494,236200002.0
2006-01-26 17:29:00,91.509,91.522,91.497,91.504,202800000.0
2006-01-26 17:30:00,91.518,91.537,91.501,91.514,362799999.0
2006-01-26 17:31:00,91.516,91.545,91.516,91.54,276399998.0
2006-01-26 17:32:00,91.537,91.56,91.532,91.56,263800000.0
2006-01-26 17:33:00,91.545,91.582,91.545,91.58,271200005.0
2006-01-26 17:34:00,91.604,91.686,91.603,91.665,194800001.0
2006-01-26 17:35:00,91.702,91.702,91.659,91.659,177400000.0
2006-01-26 17:36:00,91.665,91.69,91.66,91.678,208299996.0
2006-01-26 17:37:00,91.665,91.682,91.645,91.673,209799996.0
2006-01-26 17:38:00,91.68,91.682,91.649,91.659,209799997.0
2006-01-26 17:39:00,91.66,91.693,91.66,91.693,116500001.0
2006-01-26 17:40:00,91.662,91.693,91.661,91.685,275099998.0
2006-01-26 17:41:00,91.682,91.711,91.682,91.703,251299999.0
2006-01-26 17:42:00,91.707,91.709,91.687,91.689,249800000.0
2006-01-26 17:43:00,91.698,91.702,91.676,91.7,211399997.0
2006-01-26 17:44:00,91.676,91.696,91.665,91.683,163699998.0
2006-01-26 17:45:00,91.7,91.703,91.675,91.675,205200001.0
2006-01-26 17:46:00,91.687,91.695,91.663,91.68,266499997.0
2006-01-26 17:47:00,91.686,91.694,91.67,91.677,389699997.0
2006-01-26 17:48:00,91.671,91.697,91.666,91.679,186200003.0
2006-01-26 17:49:00,91.673,91.712,91.673,91.699,210399998.0
2006-01-26 17:50:00,91.702,91.702,91.673,91.677,278899994.0
2006-01-26 17:51:00,91.67,91.673,91.648,91.657,209599993.0
2006-01-26 17:52:00,91.654,91.671,91.65,91.663,280900003.0
2006-01-26 17:53:00,91.646,91.682,91.646,91.682,248600002.0
2006-01-26 17:54:00,91.668,91.682,91.653,91.675,127300001.0
2006-01-26 17:55:00,91.664,91.683,91.66,91.682,184800002.0
2006-01-26 17:56:00,91.684,91.684,91.656,91.656,100600000.0
2006-01-26 17:57:00,91.666,91.666,91.624,91.625,293499998.0
2006-01-26 17:58:00,91.65,91.658,91.632,91.635,158700001.0
2006-01-26 17:59:00,91.641,91.675,91.626,91.654,115600000.0
2006-01-26 18:00:00,91.667,91.687,91.658,91.673,288500002.0
2006-01-26 18:01:00,91.656,91.691,91.649,91.66,1878599992.0
2006-01-26 18:02:00,91.67,91.69,91.67,91.67,2106299990.0
2006-01-26 18:03:00,91.68,91.69,91.67,91.69,2106299990.0
2006-01-26 18:04:00,91.7,91.7,91.68,91.69,2106299990.0
2006-01-26 18:05:00,91.7,91.7,91.67,91.68,2106299990.0
2006-01-26 18:06:00,91.654,91.665,91.626,91.658,2106299990.0
2006-01-26 18:07:00,91.68,91.69,91.67,91.68,1889599991.0
2006-01-26 18:08:00,91.69,91.7,91.68,91.68,1889599991.0
2006-01-26 18:09:00,91.636,91.656,91.623,91.646,1889599991.0
2006-01-26 18:10:00,91.652,91.663,91.634,91.64,1887799990.0
2006-01-26 18:11:00,91.649,91.663,91.632,91.634,1094800006.0
2006-01-26 18:12:00,91.643,91.666,91.631,91.652,1272799997.0
2006-01-26 18:13:00,91.651,91.664,91.63,91.634,1909099999.0
2006-01-26 18:14:00,91.64,91.65,91.63,91.65,1169700000.0
2006-01-26 18:15:00,91.64,91.67,91.64,91.66,1169700000.0
2006-01-26 18:16:00,91.67,91.68,91.65,91.65,1169700000.0
2006-01-26 18:17:00,91.655,91.69,91.642,91.675,1169700000.0
2006-01-26 18:18:00,91.683,91.705,91.67,91.671,1296900008.0
2006-01-26 18:19:00,91.685,91.687,91.656,91.674,2113200002.0
2006-01-26 18:20:00,91.687,91.695,91.662,91.667,1972799990.0
2006-01-26 18:21:00,91.681,91.706,91.67,91.692,1990500010.0
2006-01-26 18:22:00,91.677,91.694,91.661,91.686,1540899998.0
2006-01-26 18:23:00,91.7,91.7,91.68,91.68,1812599996.0
2006-01-26 18:24:00,91.67,91.68,91.67,91.67,1812599996.0
2006-01-26 18:25:00,91.67,91.686,91.649,91.675,1812599996.0
2006-01-26 18:26:00,91.67,91.674,91.635,91.661,2140999992.0
2006-01-26 18:27:00,91.656,91.657,91.605,91.619,1414800002.0
2006-01-26 18:28:00,91.613,91.642,91.608,91.61,1596599990.0
2006-01-26 18:29:00,91.624,91.624,91.589,91.605,1072700000.0
2006-01-26 18:30:00,91.615,91.622,91.58,91.591,822200001.0
2006-01-26 18:31:00,91.609,91.625,91.586,91.617,1269399995.0
2006-01-26 18:32:00,91.608,91.633,91.596,91.622,2043300000.0
2006-01-26 18:33:00,91.71,91.71,91.69,91.7,1742100002.0
2006-01-26 18:34:00,91.605,91.616,91.58,91.596,1742100002.0
2006-01-26 18:35:00,91.611,91.617,91.582,91.587,1569999997.0
2006-01-26 18:36:00,91.613,91.64,91.6,91.619,908999997.0
2006-01-26 18:37:00,91.632,91.647,91.611,91.627,948999997.0
2006-01-26 18:38:00,91.603,91.624,91.578,91.594,947699993.0
2006-01-26 18:39:00,91.604,91.618,91.577,91.582,1012199995.0
2006-01-26 18:40:00,91.59,91.608,91.561,91.577,1814800012.0
2006-01-26 18:41:00,91.575,91.582,91.549,91.559,740399999.0
2006-01-26 18:42:00,91.559,91.581,91.55,91.571,1476399989.0
2006-01-26 18:43:00,91.579,91.591,91.564,91.574,514299993.0
2006-01-26 18:44:00,91.601,91.614,91.587,91.589,842599994.0
2006-01-26 18:45:00,91.589,91.626,91.589,91.612,720499995.0
2006-01-26 18:46:00,91.598,91.619,91.591,91.605,860199993.0
2006-01-26 18:47:00,91.589,91.604,91.581,91.596,151999998.0
2006-01-26 18:48:00,91.598,91.605,91.581,91.592,477399996.0
2006-01-26 18:49:00,91.601,91.629,91.601,91.622,773699999.0
2006-01-26 18:50:00,91.623,91.656,91.608,91.629,934399999.0
2006-01-26 18:51:00,91.656,91.666,91.635,91.648,1021800000.0
2006-01-26 18:52:00,91.652,91.652,91.62,91.62,1399199997.0
2006-01-26 18:53:00,91.641,91.646,91.618,91.626,1602300003.0
2006-01-26 18:54:00,91.617,91.639,91.609,91.623,1446599993.0
2006-01-26 18:55:00,91.623,91.624,91.593,91.604,1761899997.0
2006-01-26 18:56:00,91.624,91.634,91.604,91.604,311800000.0
2006-01-26 18:57:00,91.611,91.625,91.6,91.602,440900000.0
2006-01-26 18:58:00,91.594,91.628,91.594,91.628,1216899998.0
2006-01-26 18:59:00,91.608,91.63,91.601,91.63,1231999990.0
2006-01-26 19:00:00,91.615,91.632,91.607,91.627,289400000.0
2006-01-26 19:01:00,91.634,91.657,91.616,91.621,546599994.0
2006-01-26 19:02:00,91.639,91.67,91.639,91.667,233700001.0
2006-01-26 19:03:00,91.662,91.672,91.647,91.672,510499996.0
2006-01-26 19:04:00,91.663,91.687,91.662,91.663,423200001.0
2006-01-26 19:05:00,91.657,91.677,91.65,91.667,471599997.0
2006-01-26 19:06:00,91.644,91.664,91.633,91.65,1026699995.0
2006-01-26 19:07:00,91.661,91.68,91.647,91.647,1334299992.0
2006-01-26 19:08:00,91.65,91.681,91.649,91.66,1601199996.0
2006-01-26 19:09:00,91.675,91.684,91.647,91.67,956999994.0
2006-01-26 19:10:00,91.677,91.69,91.655,91.69,397500001.0
2006-01-26 19:11:00,91.692,91.692,91.653,91.653,446700004.0
2006-01-26 19:12:00,91.648,91.67,91.647,91.66,225099999.0
2006-01-26 19:13:00,91.636,91.652,91.607,91.623,275099997.0
2006-01-26 19:14:00,91.61,91.637,91.607,91.637,349199998.0
2006-01-26 19:15:00,91.631,91.657,91.618,91.651,1012099990.0
2006-01-26 19:16:00,91.634,91.657,91.634,91.651,489500003.0
2006-01-26 19:17:00,91.647,91.647,91.605,91.624,756199992.0
2006-01-26 19:18:00,91.63,91.664,91.617,91.632,660000007.0
2006-01-26 19:19:00,91.634,91.653,91.612,91.634,1278199995.0
2006-01-26 19:20:00,91.647,91.667,91.622,91.646,645099994.0
2006-01-26 19:21:00,91.649,91.681,91.649,91.681,757099993.0
2006-01-26 19:22:00,91.676,91.688,91.66,91.682,205800001.0
2006-01-26 19:23:00,91.675,91.684,91.65,91.652,1815000002.0
2006-01-26 19:24:00,91.65,91.681,91.65,91.673,707599994.0
2006-01-26 19:25:00,91.67,91.678,91.643,91.656,1125199993.0
2006-01-26 19:26:00,91.67,91.686,91.643,91.643,1647099994.0
2006-01-26 19:27:00,91.667,91.669,91.64,91.648,1639899997.0
2006-01-26 19:28:00,91.649,91.672,91.645,91.662,1035499987.0
2006-01-26 19:29:00,91.652,91.668,91.642,91.664,393799994.0
2006-01-26 19:30:00,91.666,91.67,91.635,91.66,1177899991.0
2006-01-26 19:31:00,91.65,91.671,91.647,91.663,738499997.0
2006-01-26 19:32:00,91.657,91.677,91.649,91.675,930599997.0
2006-01-26 19:33:00,91.662,91.698,91.662,91.69,790899995.0
2006-01-26 19:34:00,91.671,91.685,91.652,91.667,1255399998.0
2006-01-26 19:35:00,91.668,91.676,91.638,91.655,955399998.0
2006-01-26 19:36:00,91.657,91.674,91.649,91.667,557199999.0
2006-01-26 19:37:00,91.659,91.67,91.649,91.667,285400000.0
2006-01-26 19:38:00,91.648,91.669,91.645,91.658,762299999.0
2006-01-26 19:39:00,91.636,91.659,91.625,91.65,725899998.0
2006-01-26 19:40:00,91.652,91.662,91.634,91.635,719099999.0
2006-01-26 19:41:00,91.65,91.665,91.632,91.644,1075299997.0
2006-01-26 19:42:00,91.657,91.667,91.644,91.661,1081699994.0
2006-01-26 19:43:00,91.64,91.66,91.636,91.66,452999996.0
2006-01-26 19:44:00,91.653,91.665,91.64,91.657,759699997.0
2006-01-26 19:45:00,91.653,91.66,91.632,91.648,418400000.0
2006-01-26 19:46:00,91.641,91.66,91.636,91.653,570700000.0
2006-01-26 19:47:00,91.655,91.655,91.628,91.641,365700001.0
2006-01-26 19:48:00,91.654,91.66,91.632,91.642,962699998.0
2006-01-26 19:49:00,91.63,91.656,91.629,91.653,740499998.0
2006-01-26 19:50:00,91.636,91.653,91.629,91.649,454299998.0
2006-01-26 19:51:00,91.631,91.66,91.631,91.653,377600001.0
2006-01-26 19:52:00,91.633,91.659,91.633,91.653,473599997.0
2006-01-26 19:53:00,91.644,91.673,91.644,91.672,803599998.0
2006-01-26 19:54:00,91.662,91.679,91.654,91.673,750200001.0
2006-01-26 19:55:00,91.669,91.669,91.637,91.644,211799996.0
2006-01-26 19:56:00,91.658,91.658,91.629,91.631,489800002.0
2006-01-26 19:57:00,91.62,91.644,91.598,91.644,677299997.0
2006-01-26 19:58:00,91.645,91.649,91.623,91.635,1179099991.0
2006-01-26 19:59:00,91.635,91.657,91.631,91.645,893800003.0
2006-01-26 20:00:00,91.64,91.642,91.619,91.624,577899999.0
2006-01-26 20:01:00,91.646,91.646,91.603,91.605,468400000.0
2006-01-26 20:02:00,91.606,91.642,91.606,91.642,497799995.0
2006-01-26 20:03:00,91.642,91.671,91.638,91.659,324200003.0
2006-01-26 20:04:00,91.657,91.674,91.641,91.663,491399998.0
2006-01-26 20:05:00,91.656,91.686,91.654,91.686,513999995.0
2006-01-26 20:06:00,91.659,91.68,91.623,91.641,631500003.0
2006-01-26 20:07:00,91.621,91.636,91.597,91.624,552899995.0
2006-01-26 20:08:00,91.622,91.622,91.564,91.582,824400006.0
2006-01-26 20:09:00,91.583,91.583,91.554,91.559,431900001.0
2006-01-26 20:10:00,91.577,91.577,91.544,91.544,685999995.0
2006-01-26 20:11:00,91.534,91.568,91.519,91.561,1313499991.0
2006-01-26 20:12:00,91.555,91.574,91.533,91.544,1273000004.0
2006-01-26 20:13:00,91.55,91.573,91.542,91.557,1032299997.0
2006-01-26 20:14:00,91.553,91.553,91.514,91.533,480999998.0
2006-01-26 20:15:00,91.542,91.576,91.539,91.571,698899988.0
2006-01-26 20:16:00,91.564,91.579,91.535,91.553,1271599999.0
2006-01-26 20:17:00,91.539,91.56,91.539,91.555,347999997.0
2006-01-26 20:18:00,91.548,91.57,91.543,91.56,204499996.0
2006-01-26 20:19:00,91.557,91.574,91.536,91.559,1425800007.0
2006-01-26 20:20:00,91.563,91.571,91.537,91.547,1669499988.0
2006-01-26 20:21:00,91.56,91.561,91.527,91.527,398300000.0
2006-01-26 20:22:00,91.53,91.549,91.512,91.535,955900000.0
2006-01-26 20:23:00,91.54,91.55,91.516,91.525,585099999.0
2006-01-26 20:24:00,91.521,91.547,91.521,91.547,465600000.0
2006-01-26 20:25:00,91.542,91.565,91.525,91.547,732099996.0
2006-01-26 20:26:00,91.553,91.56,91.529,91.534,448600000.0
2006-01-26 20:27:00,91.543,91.557,91.527,91.55,1333000004.0
2006-01-26 20:28:00,91.67,91.68,91.65,91.65,1628000002.0
2006-01-26 20:29:00,91.66,91.66,91.65,91.65,1628000002.0
2006-01-26 20:30:00,91.65,91.66,91.63,91.63,1628000002.0
2006-01-26 20:31:00,91.56,91.568,91.535,91.557,1628000002.0
2006-01-26 20:32:00,91.571,91.586,91.545,91.553,1913699991.0
2006-01-26 20:33:00,91.558,91.573,91.541,91.571,508299993.0
2006-01-26 20:34:00,91.562,91.575,91.551,91.565,372099998.0
2006-01-26 20:35:00,91.554,91.575,91.549,91.569,697199999.0
2006-01-26 20:36:00,91.576,91.585,91.554,91.569,665499998.0
2006-01-26 20:37:00,91.585,91.588,91.557,91.563,460699997.0
2006-01-26 20:38:00,91.583,91.591,91.552,91.563,1328000000.0
2006-01-26 20:39:00,91.579,91.584,91.556,91.56,999999996.0
2006-01-26 20:40:00,91.56,91.589,91.555,91.589,1720699986.0
2006-01-26 20:41:00,91.595,91.605,91.574,91.59,1062499987.0
2006-01-26 20:42:00,91.598,91.598,91.56,91.561,998799994.0
2006-01-26 20:43:00,91.588,91.599,91.567,91.577,751799994.0
2006-01-26 20:44:00,91.601,91.604,91.573,91.59,1169300003.0
2006-01-26 20:45:00,91.584,91.603,91.568,91.568,1024599991.0
2006-01-26 20:46:00,91.594,91.596,91.555,91.555,713799994.0
2006-01-26 20:47:00,91.575,91.621,91.559,91.601,1349799997.0
2006-01-26 20:48:00,91.614,91.635,91.611,91.633,921200000.0
2006-01-26 20:49:00,91.637,91.637,91.613,91.625,666799996.0
2006-01-26 20:50:00,91.61,91.633,91.6,91.619,1027599999.0
2006-01-26 20:51:00,91.624,91.633,91.612,91.617,728299995.0
2006-01-26 20:52:00,91.622,91.649,91.619,91.638,827199999.0
2006-01-26 20:53:00,91.627,91.627,91.588,91.603,1402300003.0
2006-01-26 20:54:00,91.611,91.623,91.593,91.603,230199998.0
2006-01-26 20:55:00,91.614,91.631,91.592,91.61,1233699995.0
2006-01-26 20:56:00,91.602,91.632,91.591,91.613,1050200002.0
2006-01-26 20:57:00,91.615,91.627,91.601,91.608,1564999997.0
2006-01-26 20:58:00,91.65,91.65,91.64,91.65,1853299988.0
2006-01-26 20:59:00,91.605,91.623,91.564,91.607,1853299988.0
2006-01-26 21:00:00,91.605,91.621,91.589,91.593,2138399990.0
2006-01-26 21:01:00,91.64,91.65,91.63,91.65,929500008.0
2006-01-26 21:02:00,91.604,91.627,91.589,91.612,929500008.0
2006-01-26 21:03:00,91.619,91.636,91.607,91.617,640199999.0
2006-01-26 21:04:00,91.617,91.63,91.604,91.619,439200001.0
2006-01-26 21:05:00,91.586,91.612,91.58,91.611,440000002.0
2006-01-26 21:06:00,91.591,91.613,91.583,91.613,453699995.0
2006-01-26 21:07:00,91.611,91.618,91.588,91.609,564099998.0
2006-01-26 21:08:00,91.602,91.618,91.586,91.586,548999992.0
2006-01-26 21:09:00,91.582,91.606,91.582,91.603,241299998.0
2006-01-26 21:10:00,91.598,91.613,91.589,91.605,367300000.0
2006-01-26 21:11:00,91.587,91.603,91.578,91.603,434099993.0
2006-01-26 21:12:00,91.589,91.607,91.571,91.607,407900005.0
2006-01-26 21:13:00,91.58,91.6,91.554,91.567,941199996.0
2006-01-26 21:14:00,91.57,91.577,91.547,91.558,1007800001.0
2006-01-26 21:15:00,91.545,91.564,91.53,91.555,1291999999.0
2006-01-26 21:16:00,91.548,91.572,91.546,91.559,733299991.0
2006-01-26 21:17:00,91.568,91.58,91.542,91.548,1257899996.0
2006-01-26 21:18:00,91.539,91.558,91.531,91.553,677999999.0
2006-01-26 21:19:00,91.538,91.581,91.538,91.581,1193900000.0
2006-01-26 21:20:00,91.59,91.623,91.585,91.585,1601500004.0
2006-01-26 21:21:00,91.605,91.622,91.592,91.593,1632499999.0
2006-01-26 21:22:00,91.604,91.609,91.559,91.581,1593599997.0
2006-01-26 21:23:00,91.59,91.617,91.579,91.612,1216599987.0
2006-01-26 21:24:00,91.611,91.632,91.599,91.622,889599999.0
2006-01-26 21:25:00,91.604,91.628,91.601,91.617,1251199996.0
2006-01-26 21:26:00,91.614,91.628,91.595,91.595,509999999.0
2006-01-26 21:27:00,91.604,91.663,91.604,91.653,374600005.0
2006-01-26 21:28:00,91.66,91.672,91.639,91.639,353799998.0
2006-01-26 21:29:00,91.642,91.649,91.621,91.647,770799995.0
2006-01-26 21:30:00,91.629,91.644,91.6,91.612,311799997.0
2006-01-26 21:31:00,91.605,91.625,91.603,91.613,215499997.0
2006-01-26 21:32:00,91.61,91.618,91.589,91.603,1372300002.0
2006-01-26 21:33:00,91.583,91.601,91.581,91.595,240500001.0
2006-01-26 21:34:00,91.6,91.607,91.572,91.572,349099998.0
2006-01-26 21:35:00,91.603,91.617,91.587,91.59,430700004.0
2006-01-26 21:36:00,91.6,91.605,91.58,91.587,73099998.0
2006-01-26 21:37:00,91.583,91.614,91.583,91.612,337099996.0
2006-01-26 21:38:00,91.6,91.601,91.575,91.575,446800001.0
2006-01-26 21:39:00,91.584,91.594,91.559,91.584,227700000.0
2006-01-26 21:40:00,91.574,91.592,91.555,91.575,413400000.0
2006-01-26 21:41:00,91.56,91.588,91.553,91.571,425099999.0
2006-01-26 21:42:00,91.579,91.619,91.574,91.608,616000002.0
2006-01-26 21:43:00,91.612,91.636,91.606,91.625,740700006.0
2006-01-26 21:44:00,91.621,91.624,91.593,91.6,1336899997.0
2006-01-26 21:45:00,91.585,91.615,91.582,91.606,883999998.0
2006-01-26 21:46:00,91.597,91.614,91.582,91.582,429500003.0
2006-01-26 21:47:00,91.605,91.618,91.578,91.578,722099998.0
2006-01-26 21:48:00,91.593,91.604,91.579,91.58,261400004.0
2006-01-26 21:49:00,91.594,91.619,91.58,91.603,560700004.0
2006-01-26 21:50:00,91.586,91.612,91.586,91.602,243399999.0
2006-01-26 21:51:00,91.583,91.594,91.555,91.555,496699998.0
2006-01-26 21:52:00,91.572,91.586,91.554,91.565,632999999.0
2006-01-26 21:53:00,91.594,91.605,91.586,91.589,209700001.0
2006-01-26 21:54:00,91.608,91.609,91.588,91.591,181900002.0
2006-01-26 21:55:00,91.603,91.612,91.591,91.598,199800002.0
2006-01-26 21:56:00,91.615,91.617,91.596,91.605,661800000.0
2006-01-26 21:57:00,91.612,91.626,91.605,91.625,175800000.0
2006-01-26 21:58:00,91.621,91.643,91.621,91.643,166799999.0
2006-01-26 21:59:00,91.636,91.636,91.588,91.601,442800002.0
2006-01-26 22:00:00,91.628,91.637,91.599,91.613,736700004.0
2006-01-26 22:01:00,91.615,91.64,91.612,91.633,842899992.0
2006-01-26 22:02:00,91.61,91.642,91.606,91.635,1118600001.0
2006-01-26 22:03:00,91.633,91.642,91.615,91.618,316200000.0
2006-01-26 22:04:00,91.635,91.638,91.6,91.623,711500003.0
2006-01-26 22:05:00,91.62,91.645,91.614,91.642,206499997.0
2006-01-26 22:06:00,91.622,91.64,91.61,91.63,224300002.0
2006-01-26 22:07:00,91.615,91.635,91.614,91.628,61400000.0
2006-01-26 22:08:00,91.619,91.633,91.603,91.623,194800001.0
2006-01-26 22:09:00,91.613,91.635,91.61,91.63,323399998.0
2006-01-26 22:10:00,91.612,91.631,91.592,91.615,253600003.0
2006-01-26 22:11:00,91.627,91.638,91.609,91.615,316599998.0
2006-01-26 22:12:00,91.613,91.635,91.598,91.627,248499997.0
2006-01-26 22:13:00,91.61,91.631,91.592,91.625,627599997.0
2006-01-26 22:14:00,91.607,91.63,91.604,91.613,139399998.0
2006-01-26 22:15:00,91.633,91.633,91.611,91.614,487099997.0
2006-01-26 22:16:00,91.636,91.644,91.619,91.621,487700003.0
2006-01-26 22:17:00,91.619,91.65,91.619,91.65,46100000.0
2006-01-26 22:18:00,91.63,91.651,91.627,91.644,301600004.0
2006-01-26 22:19:00,91.631,91.646,91.611,91.63,222799997.0
2006-01-26 22:20:00,91.635,91.648,91.622,91.635,170600001.0
2006-01-26 22:21:00,91.643,91.653,91.629,91.63,187999996.0
2006-01-26 22:22:00,91.654,91.663,91.638,91.638,414400001.0
2006-01-26 22:23:00,91.653,91.654,91.635,91.635,178000000.0
2006-01-26 22:24:00,91.647,91.652,91.634,91.636,138400000.0
2006-01-26 22:25:00,91.657,91.662,91.64,91.65,175200001.0
2006-01-26 22:26:00,91.65,91.659,91.636,91.653,288299994.0
2006-01-26 22:27:00,91.655,91.676,91.652,91.665,685200001.0
2006-01-26 22:28:00,91.663,91.668,91.644,91.644,328700001.0
2006-01-26 22:29:00,91.653,91.675,91.633,91.656,335100006.0
2006-01-26 22:30:00,91.646,91.668,91.639,91.661,500000002.0
2006-01-26 22:31:00,91.642,91.659,91.637,91.65,166799999.0
2006-01-26 22:32:00,91.64,91.65,91.62,91.624,218200000.0
2006-01-26 22:33:00,91.646,91.654,91.629,91.629,443400004.0
2006-01-26 22:34:00,91.644,91.659,91.63,91.63,473199997.0
2006-01-26 22:35:00,91.653,91.658,91.639,91.64,206499999.0
2006-01-26 22:36:00,91.65,91.672,91.642,91.658,355200000.0
2006-01-26 22:37:00,91.654,91.654,91.627,91.632,204100000.0
2006-01-26 22:38:00,91.647,91.649,91.624,91.624,176600000.0
2006-01-26 22:39:00,91.634,91.652,91.626,91.647,340099999.0
2006-01-26 22:40:00,91.63,91.647,91.625,91.642,394000003.0
2006-01-26 22:41:00,91.646,91.652,91.631,91.631,296400002.0
2006-01-26 22:42:00,91.657,91.657,91.62,91.62,220699999.0
2006-01-26 22:43:00,91.647,91.657,91.623,91.628,758399993.0
2006-01-26 22:44:00,91.636,91.666,91.636,91.659,362400000.0
2006-01-26 22:45:00,91.666,91.669,91.63,91.645,356800006.0
2006-01-26 22:46:00,91.646,91.665,91.633,91.657,474099993.0
2006-01-26 22:47:00,91.643,91.664,91.64,91.663,393800001.0
2006-01-26 22:48:00,91.667,91.68,91.642,91.643,517500003.0
2006-01-26 22:49:00,91.65,91.68,91.65,91.665,435599994.0
2006-01-26 22:50:00,91.675,91.677,91.65,91.65,265000004.0
2006-01-26 22:51:00,91.668,91.675,91.642,91.648,714499997.0
2006-01-26 22:52:00,91.656,91.67,91.65,91.665,228500002.0
2006-01-26 22:53:00,91.653,91.668,91.602,91.657,506700001.0
2006-01-26 22:54:00,91.639,91.669,91.639,91.665,339399996.0
2006-01-26 22:55:00,91.662,91.662,91.638,91.642,486600001.0
2006-01-26 22:56:00,91.659,91.663,91.634,91.634,188499997.0
2006-01-26 22:57:00,91.652,91.659,91.62,91.631,218499999.0
2006-01-26 22:58:00,91.638,91.66,91.638,91.641,142099999.0
2006-01-26 22:59:00,91.652,91.674,91.608,91.661,307200001.0
2006-01-26 23:00:00,91.674,91.688,91.656,91.665,192699998.0
2006-01-26 23:01:00,91.667,91.684,91.659,91.675,95099999.0
2006-01-26 23:02:00,91.665,91.677,91.649,91.67,183700001.0
2006-01-26 23:03:00,91.672,91.682,91.655,91.667,227499997.0
2006-01-26 23:04:00,91.673,91.677,91.637,91.657,92200001.0
2006-01-26 23:05:00,91.67,91.67,91.646,91.651,111100001.0
2006-01-26 23:06:00,91.641,91.672,91.641,91.672,110700000.0
2006-01-26 23:07:00,91.648,91.67,91.643,91.67,216399996.0
2006-01-26 23:08:00,91.652,91.679,91.646,91.674,339300000.0
2006-01-26 23:09:00,91.658,91.674,91.654,91.668,135500002.0
2006-01-26 23:10:00,91.667,91.672,91.653,91.655,104099998.0
2006-01-26 23:11:00,91.675,91.676,91.655,91.655,194900003.0
2006-01-26 23:12:00,91.652,91.679,91.65,91.679,223399998.0
2006-01-26 23:13:00,91.656,91.673,91.649,91.667,198900003.0
2006-01-26 23:14:00,91.677,91.693,91.673,91.686,309799996.0
2006-01-26 23:15:00,91.686,91.686,91.673,91.673,58700000.0
2006-01-26 23:16:00,91.651,91.69,91.651,91.68,197699997.0
2006-01-26 23:17:00,91.651,91.689,91.651,91.687,396700000.0
2006-01-26 23:18:00,91.674,91.688,91.661,91.676,187000000.0
2006-01-26 23:19:00,91.659,91.659,91.638,91.642,34600000.0
2006-01-26 23:20:00,91.647,91.65,91.627,91.638,197499998.0
2006-01-26 23:21:00,91.649,91.667,91.637,91.654,110599998.0
2006-01-26 23:22:00,91.665,91.665,91.636,91.636,104899999.0
2006-01-26 23:23:00,91.657,91.67,91.644,91.662,231899995.0
2006-01-26 23:24:00,91.668,91.671,91.643,91.643,284799998.0
2006-01-26 23:25:00,91.661,91.667,91.641,91.658,228800002.0
2006-01-26 23:26:00,91.642,91.667,91.642,91.667,219999999.0
2006-01-26 23:27:00,91.641,91.659,91.633,91.648,229599999.0
2006-01-26 23:28:00,91.652,91.652,91.622,91.622,221299999.0
2006-01-26 23:29:00,91.64,91.64,91.61,91.617,299199994.0
2006-01-26 23:30:00,91.64,91.64,91.62,91.62,238100000.0
2006-01-26 23:31:00,91.618,91.634,91.616,91.633,207899998.0
2006-01-26 23:32:00,91.611,91.63,91.608,91.625,226999996.0
2006-01-26 23:33:00,91.623,91.646,91.606,91.633,109800002.0
2006-01-26 23:34:00,91.631,91.646,91.611,91.629,254599996.0
2006-01-26 23:35:00,91.626,91.64,91.604,91.633,295699999.0
2006-01-26 23:36:00,91.638,91.638,91.616,91.618,72699998.0
2006-01-26 23:37:00,91.637,91.638,91.603,91.629,231899998.0
2006-01-26 23:38:00,91.623,91.643,91.617,91.643,230299999.0
2006-01-26 23:39:00,91.65,91.65,91.616,91.616,254799997.0
2006-01-26 23:40:00,91.632,91.635,91.606,91.611,240900001.0
2006-01-26 23:41:00,91.6,91.626,91.599,91.619,245400005.0
2006-01-26 23:42:00,91.589,91.609,91.584,91.606,229099999.0
2006-01-26 23:43:00,91.616,91.624,91.602,91.611,118300000.0
2006-01-26 23:44:00,91.588,91.615,91.585,91.605,274199997.0
2006-01-26 23:45:00,91.6,91.603,91.582,91.582,87299998.0
2006-01-26 23:46:00,91.625,91.632,91.609,91.618,164699998.0
2006-01-26 23:47:00,91.611,91.639,91.611,91.639,119900002.0
2006-01-26 23:48:00,91.628,91.651,91.628,91.643,145500000.0
2006-01-26 23:49:00,91.635,91.638,91.614,91.631,377499997.0
2006-01-26 23:50:00,91.632,91.644,91.613,91.628,315199998.0
2006-01-26 23:51:00,91.636,91.649,91.622,91.627,249199999.0
2006-01-26 23:52:00,91.644,91.655,91.621,91.636,257099996.0
2006-01-26 23:53:00,91.635,91.651,91.634,91.636,133400000.0
2006-01-26 23:54:00,91.657,91.66,91.636,91.648,128900000.0
2006-01-26 23:55:00,91.633,91.655,91.633,91.638,160000003.0
2006-01-26 23:56:00,91.66,91.665,91.641,91.641,177500001.0
2006-01-26 23:57:00,91.656,91.667,91.643,91.655,167500002.0
2006-01-26 23:58:00,91.659,91.682,91.653,91.653,297900000.0
2006-01-26 23:59:00,91.665,91.665,91.65,91.65,64300002.0
2006-01-27 00:00:00,91.65,91.67,91.643,91.645,284500001.0
2006-01-27 00:01:00,91.634,91.68,91.634,91.669,268099996.0
2006-01-27 00:02:00,91.677,91.698,91.657,91.674,215199998.0
2006-01-27 00:03:00,91.695,91.695,91.647,91.652,173500001.0
2006-01-27 00:04:00,91.648,91.699,91.645,91.678,138800000.0
2006-01-27 00:05:00,91.692,91.705,91.66,91.691,268600000.0
2006-01-27 00:06:00,91.682,91.709,91.677,91.692,109200000.0
2006-01-27 00:07:00,91.665,91.689,91.652,91.683,123700000.0
2006-01-27 00:08:00,91.643,91.681,91.638,91.667,248299996.0
2006-01-27 00:09:00,91.639,91.706,91.638,91.706,193000002.0
2006-01-27 00:10:00,91.689,91.697,91.652,91.664,245599996.0
2006-01-27 00:11:00,91.667,91.709,91.667,91.708,164699999.0
2006-01-27 00:12:00,91.692,91.733,91.685,91.702,200599999.0
2006-01-27 00:13:00,91.707,91.726,91.685,91.685,149099999.0
2006-01-27 00:14:00,91.695,91.72,91.686,91.716,301099997.0
2006-01-27 00:15:00,91.72,91.741,91.7,91.74,200900001.0
2006-01-27 00:16:00,91.717,91.743,91.708,91.718,237800001.0
2006-01-27 00:17:00,91.717,91.746,91.697,91.744,219700001.0
2006-01-27 00:18:00,91.714,91.735,91.703,91.712,244800004.0
2006-01-27 00:19:00,91.723,91.731,91.701,91.712,215099997.0
2006-01-27 00:20:00,91.735,91.745,91.711,91.719,347199996.0
2006-01-27 00:21:00,91.713,91.752,91.713,91.745,205399999.0
2006-01-27 00:22:00,91.722,91.738,91.695,91.717,214300002.0
2006-01-27 00:23:00,91.723,91.744,91.702,91.744,170499998.0
2006-01-27 00:24:00,91.74,91.754,91.7,91.725,200299998.0
2006-01-27 00:25:00,91.724,91.752,91.712,91.735,266200000.0
2006-01-27 00:26:00,91.729,91.752,91.694,91.717,117600001.0
2006-01-27 00:27:00,91.692,91.721,91.686,91.699,174899999.0
2006-01-27 00:28:00,91.727,91.73,91.691,91.698,269499996.0
2006-01-27 00:29:00,91.686,91.742,91.685,91.732,201099998.0
2006-01-27 00:30:00,91.708,91.727,91.694,91.72,178699997.0
2006-01-27 00:31:00,91.707,91.723,91.704,91.717,164300001.0
2006-01-27 00:32:00,91.7,91.718,91.691,91.698,255899997.0
2006-01-27 00:33:00,91.725,91.735,91.709,91.72,239700003.0
2006-01-27 00:34:00,91.722,91.732,91.679,91.709,259200002.0
2006-01-27 00:35:00,91.701,91.726,91.701,91.724,203100000.0
2006-01-27 00:36:00,91.706,91.729,91.696,91.715,308599998.0
2006-01-27 00:37:00,91.703,91.72,91.692,91.715,370399996.0
2006-01-27 00:38:00,91.692,91.724,91.692,91.721,124899998.0
2006-01-27 00:39:00,91.727,91.733,91.701,91.713,280599996.0
2006-01-27 00:40:00,91.716,91.732,91.702,91.732,259400004.0
2006-01-27 00:41:00,91.724,91.742,91.718,91.723,223999999.0
2006-01-27 00:42:00,91.712,91.738,91.711,91.738,219299998.0
2006-01-27 00:43:00,91.714,91.74,91.714,91.74,100200000.0
2006-01-27 00:44:00,91.735,91.74,91.711,91.711,124299998.0
2006-01-27 00:45:00,91.723,91.743,91.716,91.735,285499998.0
2006-01-27 00:46:00,91.735,91.745,91.715,91.736,248600002.0
2006-01-27 00:47:00,91.732,91.752,91.723,91.74,246400001.0
2006-01-27 00:48:00,91.719,91.737,91.705,91.722,288099998.0
2006-01-27 00:49:00,91.708,91.732,91.695,91.712,221700000.0
2006-01-27 00:50:00,91.706,91.725,91.683,91.709,130799999.0
2006-01-27 00:51:00,91.723,91.732,91.7,91.72,236200002.0
2006-01-27 00:52:00,91.714,91.727,91.7,91.723,150100001.0
2006-01-27 00:53:00,91.728,91.728,91.705,91.712,255500000.0
2006-01-27 00:54:00,91.723,91.727,91.698,91.699,111999999.0
2006-01-27 00:55:00,91.717,91.727,91.702,91.718,228000000.0
2006-01-27 00:56:00,91.689,91.72,91.689,91.718,294600003.0
2006-01-27 00:57:00,91.72,91.725,91.7,91.706,263799997.0
2006-01-27 00:58:00,91.697,91.697,91.646,91.646,137599999.0
2006-01-27 00:59:00,91.67,91.723,91.666,91.723,244899999.0
2006-01-27 01:00:00,91.684,91.703,91.67,91.685,218900003.0
2006-01-27 01:01:00,91.675,91.697,91.675,91.681,101300000.0
2006-01-27 01:02:00,91.687,91.701,91.666,91.679,163599999.0
2006-01-27 01:03:00,91.659,91.683,91.659,91.667,133999997.0
2006-01-27 01:04:00,91.636,91.658,91.632,91.658,181599999.0
2006-01-27 01:05:00,91.673,91.674,91.645,91.652,186199999.0
2006-01-27 01:06:00,91.649,91.669,91.642,91.664,275100000.0
2006-01-27 01:07:00,91.641,91.665,91.64,91.658,269999998.0
2006-01-27 01:08:00,91.653,91.675,91.653,91.658,145899999.0
2006-01-27 01:09:00,91.667,91.674,91.653,91.661,130400001.0
2006-01-27 01:10:00,91.658,91.67,91.651,91.665,76900001.0
2006-01-27 01:11:00,91.653,91.668,91.633,91.653,187299998.0
2006-01-27 01:12:00,91.623,91.646,91.614,91.635,363099995.0
2006-01-27 01:13:00,91.634,91.644,91.611,91.627,121700000.0
2006-01-27 01:14:00,91.623,91.644,91.616,91.632,125199998.0
2006-01-27 01:15:00,91.643,91.643,91.622,91.628,145500002.0
2006-01-27 01:16:00,91.642,91.66,91.628,91.643,239400001.0
2006-01-27 01:17:00,91.623,91.649,91.623,91.639,122899999.0
2006-01-27 01:18:00,91.637,91.655,91.636,91.655,109099999.0
2006-01-27 01:19:00,91.638,91.66,91.638,91.66,224500001.0
2006-01-27 01:20:00,91.637,91.669,91.635,91.655,209799997.0
2006-01-27 01:21:00,91.66,91.66,91.619,91.624,261600001.0
2006-01-27 01:22:00,91.651,91.654,91.626,91.637,259699993.0
2006-01-27 01:23:00,91.637,91.647,91.616,91.624,157699998.0
2006-01-27 01:24:00,91.647,91.651,91.623,91.623,181599998.0
2006-01-27 01:25:00,91.631,91.65,91.629,91.63,233200002.0
2006-01-27 01:26:00,91.647,91.65,91.623,91.63,117800000.0
2006-01-27 01:27:00,91.637,91.653,91.634,91.638,196999997.0
2006-01-27 01:28:00,91.623,91.651,91.623,91.651,167200000.0
2006-01-27 01:29:00,91.645,91.659,91.619,91.64,220300001.0
2006-01-27 01:30:00,91.663,91.671,91.646,91.658,155000001.0
2006-01-27 01:31:00,91.628,91.648,91.626,91.648,186000003.0
2006-01-27 01:32:00,91.629,91.65,91.626,91.65,180899999.0
2006-01-27 01:33:00,91.645,91.645,91.63,91.63,56000000.0
2006-01-27 01:34:00,91.645,91.65,91.624,91.63,320799997.0
2006-01-27 01:35:00,91.618,91.64,91.603,91.64,216900000.0
2006-01-27 01:36:00,91.608,91.63,91.573,91.592,189500001.0
2006-01-27 01:37:00,91.61,91.61,91.585,91.597,205099998.0
2006-01-27 01:38:00,91.615,91.615,91.586,91.597,264400001.0
2006-01-27 01:39:00,91.605,91.61,91.59,91.598,154000001.0
2006-01-27 01:40:00,91.584,91.599,91.559,91.569,195800000.0
2006-01-27 01:41:00,91.563,91.576,91.546,91.563,181299999.0
2006-01-27 01:42:00,91.58,91.597,91.569,91.597,182600003.0
2006-01-27 01:43:00,91.573,91.591,91.567,91.591,213400001.0
2006-01-27 01:44:00,91.59,91.59,91.554,91.572,204200002.0
2006-01-27 01:45:00,91.573,91.586,91.552,91.57,128100000.0
2006-01-27 01:46:00,91.587,91.606,91.576,91.586,191799999.0
2006-01-27 01:47:00,91.586,91.612,91.586,91.589,123400001.0
2006-01-27 01:48:00,91.602,91.617,91.58,91.6,333200004.0
2006-01-27 01:49:00,91.577,91.603,91.577,91.594,278100001.0
2006-01-27 01:50:00,91.586,91.602,91.567,91.574,406300000.0
2006-01-27 01:51:00,91.593,91.616,91.59,91.59,247800000.0
2006-01-27 01:52:00,91.583,91.604,91.583,91.603,139900001.0
2006-01-27 01:53:00,91.594,91.617,91.587,91.608,272900003.0
2006-01-27 01:54:00,91.599,91.62,91.595,91.615,321499994.0
2006-01-27 01:55:00,91.62,91.62,91.6,91.6,116400000.0
2006-01-27 01:56:00,91.597,91.635,91.597,91.612,417899999.0
2006-01-27 01:57:00,91.607,91.624,91.597,91.614,308200000.0
2006-01-27 01:58:00,91.605,91.635,91.602,91.623,295200001.0
2006-01-27 01:59:00,91.607,91.621,91.591,91.619,275799995.0
2006-01-27 02:00:00,91.587,91.606,91.586,91.604,192899996.0
2006-01-27 02:01:00,91.606,91.619,91.591,91.612,286300003.0
2006-01-27 02:02:00,91.619,91.632,91.607,91.61,198899999.0
2006-01-27 02:03:00,91.621,91.622,91.597,91.597,214100000.0
2006-01-27 02:04:00,91.625,91.643,91.625,91.643,102799999.0
2006-01-27 02:05:00,91.635,91.658,91.631,91.645,227900001.0
2006-01-27 02:06:00,91.621,91.642,91.619,91.625,152000000.0
2006-01-27 02:07:00,91.632,91.661,91.628,91.661,280099999.0
2006-01-27 02:08:00,91.645,91.672,91.642,91.652,243100000.0
2006-01-27 02:09:00,91.644,91.666,91.635,91.648,251100000.0
2006-01-27 02:10:00,91.63,91.647,91.623,91.645,247300005.0
2006-01-27 02:11:00,91.616,91.637,91.604,91.622,273700007.0
2006-01-27 02:12:00,91.629,91.638,91.609,91.609,218700000.0
2006-01-27 02:13:00,91.624,91.641,91.609,91.61,239599996.0
2006-01-27 02:14:00,91.619,91.635,91.597,91.62,115200000.0
2006-01-27 02:15:00,91.614,91.638,91.606,91.618,344699995.0
2006-01-27 02:16:00,91.591,91.625,91.591,91.606,267099995.0
2006-01-27 02:17:00,91.588,91.608,91.565,91.565,280499996.0
2006-01-27 02:18:00,91.561,91.581,91.533,91.542,298300005.0
2006-01-27 02:19:00,91.531,91.547,91.514,91.534,203100002.0
2006-01-27 02:20:00,91.545,91.55,91.53,91.538,188199997.0
2006-01-27 02:21:00,91.547,91.559,91.536,91.54,101600000.0
2006-01-27 02:22:00,91.539,91.56,91.532,91.56,241700000.0
2006-01-27 02:23:00,91.545,91.558,91.53,91.543,204299998.0
2006-01-27 02:24:00,91.543,91.546,91.519,91.519,184200001.0
2006-01-27 02:25:00,91.525,91.541,91.509,91.535,136100001.0
2006-01-27 02:26:00,91.527,91.558,91.52,91.535,259500003.0
2006-01-27 02:27:00,91.537,91.537,91.466,91.466,202899996.0
2006-01-27 02:28:00,91.475,91.496,91.468,91.468,176000000.0
2006-01-27 02:29:00,91.485,91.497,91.468,91.475,257700000.0
2006-01-27 02:30:00,91.455,91.501,91.455,91.501,195599998.0
2006-01-27 02:31:00,91.491,91.505,91.466,91.477,229400004.0
2006-01-27 02:32:00,91.476,91.476,91.448,91.463,273200002.0
2006-01-27 02:33:00,91.473,91.493,91.45,91.459,336499998.0
2006-01-27 02:34:00,91.471,91.503,91.449,91.472,396100001.0
2006-01-27 02:35:00,91.461,91.495,91.46,91.47,204500000.0
2006-01-27 02:36:00,91.45,91.47,91.443,91.46,195100000.0
2006-01-27 02:37:00,91.453,91.476,91.438,91.444,209099996.0
2006-01-27 02:38:00,91.447,91.447,91.427,91.433,100300001.0
2006-01-27 02:39:00,91.433,91.445,91.418,91.433,207200002.0
2006-01-27 02:40:00,91.43,91.45,91.424,91.434,220699998.0
2006-01-27 02:41:00,91.442,91.444,91.414,91.428,344499998.0
2006-01-27 02:42:00,91.435,91.44,91.414,91.425,320299998.0
2006-01-27 02:43:00,91.432,91.449,91.416,91.42,167099997.0
2006-01-27 02:44:00,91.428,91.447,91.422,91.447,319600000.0
2006-01-27 02:45:00,91.452,91.452,91.429,91.45,184000001.0
2006-01-27 02:46:00,91.454,91.464,91.435,91.436,260500003.0
2006-01-27 02:47:00,91.434,91.474,91.434,91.474,158300001.0
2006-01-27 02:48:00,91.462,91.476,91.447,91.465,256600000.0
2006-01-27 02:49:00,91.449,91.468,91.443,91.456,226100000.0
2006-01-27 02:50:00,91.465,91.477,91.452,91.466,133899996.0
2006-01-27 02:51:00,91.462,91.469,91.448,91.456,198099995.0
2006-01-27 02:52:00,91.475,91.487,91.457,91.467,202599997.0
2006-01-27 02:53:00,91.485,91.501,91.468,91.484,154200000.0
2006-01-27 02:54:00,91.471,91.505,91.466,91.505,222899996.0
2006-01-27 02:55:00,91.508,91.508,91.475,91.475,213600000.0
2006-01-27 02:56:00,91.493,91.511,91.489,91.503,344500000.0
2006-01-27 02:57:00,91.486,91.506,91.48,91.485,235599997.0
2006-01-27 02:58:00,91.493,91.505,91.484,91.492,101399998.0
2006-01-27 02:59:00,91.503,91.515,91.484,91.49,398899996.0
2006-01-27 03:00:00,91.507,91.509,91.468,91.489,269299997.0
2006-01-27 03:01:00,91.481,91.505,91.471,91.504,234800000.0
2006-01-27 03:02:00,91.504,91.506,91.483,91.486,117500000.0
2006-01-27 03:03:00,91.503,91.511,91.477,91.486,148500003.0
2006-01-27 03:04:00,91.49,91.5,91.477,91.492,231800003.0
2006-01-27 03:05:00,91.485,91.497,91.468,91.483,231399998.0
2006-01-27 03:06:00,91.476,91.508,91.47,91.47,296300003.0
2006-01-27 03:07:00,91.492,91.503,91.475,91.481,179800003.0
2006-01-27 03:08:00,91.492,91.501,91.468,91.471,328899998.0
2006-01-27 03:09:00,91.47,91.494,91.47,91.492,211699997.0
2006-01-27 03:10:00,91.484,91.484,91.457,91.465,342100000.0
2006-01-27 03:11:00,91.479,91.496,91.473,91.474,317300002.0
2006-01-27 03:12:00,91.483,91.497,91.467,91.472,192299998.0
2006-01-27 03:13:00,91.466,91.486,91.455,91.468,268599998.0
2006-01-27 03:14:00,91.47,91.484,91.457,91.47,141699997.0
2006-01-27 03:15:00,91.46,91.483,91.451,91.458,306499998.0
2006-01-27 03:16:00,91.472,91.488,91.465,91.475,200100001.0
2006-01-27 03:17:00,91.465,91.476,91.465,91.474,96299996.0
2006-01-27 03:18:00,91.469,91.469,91.447,91.447,62499999.0
2006-01-27 03:19:00,91.452,91.474,91.452,91.473,297499997.0
2006-01-27 03:20:00,91.463,91.481,91.456,91.477,323700000.0
2006-01-27 03:21:00,91.475,91.479,91.455,91.458,380099999.0
2006-01-27 03:22:00,91.455,91.473,91.446,91.473,198300001.0
2006-01-27 03:23:00,91.465,91.482,91.455,91.476,189499998.0
2006-01-27 03:24:00,91.473,91.482,91.452,91.457,236800002.0
2006-01-27 03:25:00,91.473,91.485,91.455,91.457,257499999.0
2006-01-27 03:26:00,91.455,91.467,91.443,91.456,159699999.0
2006-01-27 03:27:00,91.458,91.471,91.444,91.453,128000002.0
2006-01-27 03:28:00,91.472,91.49,91.468,91.485,232399997.0
2006-01-27 03:29:00,91.476,91.5,91.452,91.484,320000002.0
2006-01-27 03:30:00,91.484,91.498,91.467,91.485,177300001.0
2006-01-27 03:31:00,91.463,91.485,91.454,91.473,170900000.0
2006-01-27 03:32:00,91.479,91.49,91.451,91.458,243800000.0
2006-01-27 03:33:00,91.475,91.492,91.461,91.465,288900001.0
2006-01-27 03:34:00,91.489,91.499,91.474,91.474,127100003.0
2006-01-27 03:35:00,91.469,91.515,91.469,91.489,270100001.0
2006-01-27 03:36:00,91.487,91.491,91.467,91.473,238199998.0
2006-01-27 03:37:00,91.482,91.501,91.462,91.47,185500000.0
2006-01-27 03:38:00,91.477,91.517,91.477,91.509,88899998.0
2006-01-27 03:39:00,91.477,91.513,91.477,91.503,248799997.0
2006-01-27 03:40:00,91.493,91.533,91.489,91.502,234400002.0
2006-01-27 03:41:00,91.488,91.5,91.475,91.493,245100004.0
2006-01-27 03:42:00,91.482,91.507,91.48,91.507,137000001.0
2006-01-27 03:43:00,91.496,91.509,91.482,91.495,142700002.0
2006-01-27 03:44:00,91.495,91.512,91.445,91.497,234000000.0
2006-01-27 03:45:00,91.492,91.515,91.485,91.5,253800002.0
2006-01-27 03:46:00,91.477,91.519,91.477,91.5,288599996.0
2006-01-27 03:47:00,91.49,91.505,91.481,91.495,155299997.0
2006-01-27 03:48:00,91.496,91.513,91.479,91.51,326200000.0
2006-01-27 03:49:00,91.502,91.507,91.484,91.492,292299996.0
2006-01-27 03:50:00,91.48,91.51,91.47,91.472,338400000.0
2006-01-27 03:51:00,91.476,91.489,91.443,91.462,134700000.0
2006-01-27 03:52:00,91.465,91.47,91.443,91.458,345399999.0
2006-01-27 03:53:00,91.463,91.47,91.444,91.45,279500002.0
2006-01-27 03:54:00,91.47,91.485,91.459,91.462,152699998.0
2006-01-27 03:55:00,91.467,91.486,91.467,91.486,29500000.0
2006-01-27 03:56:00,91.481,91.493,91.472,91.483,179700000.0
2006-01-27 03:57:00,91.497,91.513,91.487,91.487,112499999.0
2006-01-27 03:58:00,91.494,91.504,91.472,91.49,269499999.0
2006-01-27 03:59:00,91.497,91.504,91.477,91.501,390300001.0
2006-01-27 04:00:00,91.495,91.519,91.477,91.519,161000001.0
2006-01-27 04:01:00,91.508,91.508,91.487,91.491,202299998.0
2006-01-27 04:02:00,91.49,91.49,91.467,91.473,140299999.0
2006-01-27 04:03:00,91.474,91.491,91.474,91.491,95999997.0
2006-01-27 04:04:00,91.489,91.494,91.469,91.474,110700002.0
2006-01-27 04:05:00,91.474,91.491,91.474,91.491,58600001.0
2006-01-27 04:06:00,91.465,91.503,91.465,91.495,167400002.0
2006-01-27 04:07:00,91.483,91.493,91.473,91.485,22500000.0
2006-01-27 04:08:00,91.475,91.497,91.472,91.497,193799999.0
2006-01-27 04:09:00,91.482,91.497,91.47,91.488,373899998.0
2006-01-27 04:10:00,91.495,91.5,91.476,91.488,221800000.0
2006-01-27 04:11:00,91.492,91.492,91.47,91.484,195700000.0
2006-01-27 04:12:00,91.487,91.499,91.474,91.487,147299998.0
2006-01-27 04:13:00,91.478,91.48,91.461,91.469,217600000.0
2006-01-27 04:14:00,91.478,91.487,91.457,91.464,274499998.0
2006-01-27 04:15:00,91.46,91.48,91.46,91.48,228500000.0
2006-01-27 04:16:00,91.474,91.477,91.452,91.452,239100000.0
2006-01-27 04:17:00,91.466,91.479,91.453,91.456,281700002.0
2006-01-27 04:18:00,91.449,91.472,91.449,91.465,284099997.0
2006-01-27 04:19:00,91.453,91.472,91.443,91.462,182300001.0
2006-01-27 04:20:00,91.459,91.482,91.436,91.463,356799998.0
2006-01-27 04:21:00,91.484,91.484,91.447,91.447,158299998.0
2006-01-27 04:22:00,91.457,91.48,91.456,91.471,233800001.0
2006-01-27 04:23:00,91.465,91.484,91.445,91.46,301700001.0
2006-01-27 04:24:00,91.455,91.479,91.455,91.469,123599999.0
2006-01-27 04:25:00,91.479,91.495,91.471,91.473,296800001.0
2006-01-27 04:26:00,91.48,91.487,91.458,91.468,231899995.0
2006-01-27 04:27:00,91.457,91.487,91.457,91.48,125799999.0
2006-01-27 04:28:00,91.482,91.487,91.468,91.48,258699997.0
2006-01-27 04:29:00,91.47,91.486,91.465,91.465,278499999.0
2006-01-27 04:30:00,91.481,91.492,91.47,91.475,161099997.0
2006-01-27 04:31:00,91.5,91.5,91.461,91.468,326900000.0
2006-01-27 04:32:00,91.486,91.503,91.47,91.48,310100004.0
2006-01-27 04:33:00,91.47,91.471,91.45,91.45,120000000.0
2006-01-27 04:34:00,91.449,91.465,91.445,91.463,51900000.0
2006-01-27 04:35:00,91.465,91.47,91.45,91.458,200999995.0
2006-01-27 04:36:00,91.473,91.477,91.459,91.461,60900000.0
2006-01-27 04:37:00,91.468,91.486,91.467,91.48,163399998.0
2006-01-27 04:38:00,91.478,91.487,91.459,91.463,204199997.0
2006-01-27 04:39:00,91.493,91.493,91.459,91.461,247500000.0
2006-01-27 04:40:00,91.464,91.489,91.462,91.472,233800000.0
2006-01-27 04:41:00,91.468,91.498,91.464,91.498,125399999.0
2006-01-27 04:42:00,91.485,91.498,91.474,91.492,146300000.0
2006-01-27 04:43:00,91.488,91.492,91.473,91.477,215499999.0
2006-01-27 04:44:00,91.493,91.493,91.468,91.468,155399997.0
2006-01-27 04:45:00,91.489,91.493,91.463,91.469,269400002.0
2006-01-27 04:46:00,91.474,91.505,91.473,91.502,336599996.0
2006-01-27 04:47:00,91.501,91.501,91.47,91.47,131599997.0
2006-01-27 04:48:00,91.499,91.501,91.485,91.485,63100001.0
2006-01-27 04:49:00,91.506,91.506,91.473,91.484,238499998.0
2006-01-27 04:50:00,91.492,91.512,91.488,91.507,293000002.0
2006-01-27 04:51:00,91.486,91.513,91.486,91.508,110500000.0
2006-01-27 04:52:00,91.493,91.511,91.485,91.485,164399998.0
2006-01-27 04:53:00,91.51,91.525,91.495,91.496,228899997.0
2006-01-27 04:54:00,91.492,91.509,91.486,91.504,166699997.0
2006-01-27 04:55:00,91.491,91.516,91.485,91.516,168999997.0
2006-01-27 04:56:00,91.506,91.519,91.488,91.496,267099998.0
2006-01-27 04:57:00,91.518,91.519,91.497,91.497,271500005.0
2006-01-27 04:58:00,91.51,91.51,91.492,91.492,46200000.0
2006-01-27 04:59:00,91.497,91.516,91.49,91.5,236699997.0
2006-01-27 05:00:00,91.515,91.525,91.5,91.516,269599998.0
2006-01-27 05:01:00,91.481,91.52,91.481,91.52,122700000.0
2006-01-27 05:02:00,91.492,91.515,91.474,91.515,160900001.0
2006-01-27 05:03:00,91.512,91.519,91.494,91.507,169499999.0
2006-01-27 05:04:00,91.5,91.52,91.493,91.501,140099999.0
2006-01-27 05:05:00,91.496,91.522,91.491,91.512,260899999.0
2006-01-27 05:06:00,91.507,91.512,91.492,91.494,181599997.0
2006-01-27 05:07:00,91.496,91.524,91.494,91.513,196100000.0
2006-01-27 05:08:00,91.497,91.513,91.49,91.513,130900001.0
2006-01-27 05:09:00,91.504,91.52,91.481,91.515,281100000.0
2006-01-27 05:10:00,91.514,91.515,91.482,91.498,258799999.0
2006-01-27 05:11:00,91.502,91.517,91.486,91.494,174699998.0
2006-01-27 05:12:00,91.518,91.521,91.495,91.495,124599999.0
2006-01-27 05:13:00,91.519,91.528,91.51,91.511,76399999.0
2006-01-27 05:14:00,91.512,91.532,91.512,91.532,134800002.0
2006-01-27 05:15:00,91.535,91.542,91.523,91.527,136500004.0
2006-01-27 05:16:00,91.548,91.551,91.537,91.538,192000002.0
2006-01-27 05:17:00,91.538,91.551,91.526,91.537,350500005.0
2006-01-27 05:18:00,91.555,91.555,91.525,91.53,335699997.0
2006-01-27 05:19:00,91.552,91.553,91.525,91.525,248999998.0
2006-01-27 05:20:00,91.534,91.544,91.531,91.544,26700000.0
2006-01-27 05:21:00,91.547,91.547,91.514,91.514,163999997.0
2006-01-27 05:22:00,91.518,91.535,91.508,91.528,182099999.0
2006-01-27 05:23:00,91.536,91.536,91.51,91.516,225299997.0
2006-01-27 05:24:00,91.514,91.537,91.514,91.537,205799999.0
2006-01-27 05:25:00,91.535,91.549,91.523,91.532,234900001.0
2006-01-27 05:26:00,91.544,91.561,91.535,91.561,108200000.0
2006-01-27 05:27:00,91.563,91.566,91.544,91.544,89000000.0
2006-01-27 05:28:00,91.545,91.568,91.539,91.559,91799998.0
2006-01-27 05:29:00,91.573,91.578,91.557,91.578,143199998.0
2006-01-27 05:30:00,91.558,91.571,91.546,91.566,318799998.0
2006-01-27 05:31:00,91.553,91.577,91.552,91.565,270999999.0
2006-01-27 05:32:00,91.568,91.581,91.554,91.56,212100002.0
2006-01-27 05:33:00,91.564,91.58,91.551,91.564,251099996.0
2006-01-27 05:34:00,91.558,91.576,91.549,91.576,181400000.0
2006-01-27 05:35:00,91.57,91.597,91.57,91.588,176099998.0
2006-01-27 05:36:00,91.598,91.603,91.581,91.59,217600002.0
2006-01-27 05:37:00,91.59,91.593,91.569,91.569,92200000.0
2006-01-27 05:38:00,91.57,91.59,91.569,91.59,256699996.0
2006-01-27 05:39:00,91.567,91.586,91.562,91.583,269400002.0
2006-01-27 05:40:00,91.566,91.583,91.556,91.577,233699997.0
2006-01-27 05:41:00,91.561,91.583,91.561,91.581,126499999.0
2006-01-27 05:42:00,91.583,91.587,91.569,91.571,78300000.0
2006-01-27 05:43:00,91.599,91.599,91.569,91.58,155600001.0
2006-01-27 05:44:00,91.586,91.597,91.568,91.568,139900002.0
2006-01-27 05:45:00,91.581,91.581,91.562,91.562,17900000.0
2006-01-27 05:46:00,91.566,91.574,91.549,91.561,36500000.0
2006-01-27 05:47:00,91.549,91.577,91.499,91.577,192900003.0
2006-01-27 05:48:00,91.567,91.58,91.554,91.572,156199998.0
2006-01-27 05:49:00,91.566,91.585,91.557,91.56,250600001.0
2006-01-27 05:50:00,91.574,91.589,91.556,91.56,218700000.0
2006-01-27 05:51:00,91.587,91.592,91.553,91.582,281799999.0
2006-01-27 05:52:00,91.578,91.585,91.56,91.562,235800000.0
2006-01-27 05:53:00,91.578,91.578,91.557,91.566,204000000.0
2006-01-27 05:54:00,91.557,91.575,91.553,91.563,189100001.0
2006-01-27 05:55:00,91.546,91.583,91.546,91.577,169700000.0
2006-01-27 05:56:00,91.572,91.579,91.557,91.567,110799999.0
2006-01-27 05:57:00,91.572,91.587,91.561,91.582,161700000.0
2006-01-27 05:58:00,91.567,91.588,91.565,91.585,245799996.0
2006-01-27 05:59:00,91.591,91.602,91.568,91.602,195400001.0
2006-01-27 06:00:00,91.589,91.593,91.56,91.567,145699999.0
2006-01-27 06:01:00,91.548,91.568,91.528,91.537,143300002.0
2006-01-27 06:02:00,91.544,91.567,91.529,91.548,127800002.0
2006-01-27 06:03:00,91.53,91.553,91.523,91.53,292100000.0
2006-01-27 06:04:00,91.535,91.557,91.535,91.539,220799999.0
2006-01-27 06:05:00,91.533,91.557,91.532,91.55,317500004.0
2006-01-27 06:06:00,91.551,91.561,91.534,91.56,417600002.0
2006-01-27 06:07:00,91.535,91.552,91.527,91.527,219000001.0
2006-01-27 06:08:00,91.548,91.557,91.527,91.544,301700001.0
2006-01-27 06:09:00,91.551,91.554,91.527,91.546,202799997.0
2006-01-27 06:10:00,91.526,91.555,91.526,91.548,235100001.0
2006-01-27 06:11:00,91.535,91.575,91.524,91.575,73000000.0
2006-01-27 06:12:00,91.563,91.563,91.543,91.547,56799999.0
2006-01-27 06:13:00,91.548,91.576,91.548,91.57,122600001.0
2006-01-27 06:14:00,91.553,91.575,91.553,91.557,133499999.0
2006-01-27 06:15:00,91.568,91.577,91.55,91.555,168799998.0
2006-01-27 06:16:00,91.573,91.581,91.552,91.581,249999995.0
2006-01-27 06:17:00,91.553,91.58,91.553,91.574,238399997.0
2006-01-27 06:18:00,91.56,91.573,91.548,91.573,88999999.0
2006-01-27 06:19:00,91.56,91.572,91.549,91.549,122700002.0
2006-01-27 06:20:00,91.56,91.572,91.56,91.572,26799999.0
2006-01-27 06:21:00,91.571,91.571,91.547,91.547,43100000.0
2006-01-27 06:22:00,91.566,91.576,91.546,91.568,306700001.0
2006-01-27 06:23:00,91.564,91.565,91.529,91.564,263300001.0
2006-01-27 06:24:00,91.555,91.555,91.519,91.526,119299999.0
2006-01-27 06:25:00,91.52,91.53,91.48,91.486,203400000.0
2006-01-27 06:26:00,91.494,91.519,91.486,91.486,199400002.0
2006-01-27 06:27:00,91.486,91.509,91.482,91.506,219199994.0
2006-01-27 06:28:00,91.497,91.512,91.467,91.489,196100001.0
2006-01-27 06:29:00,91.485,91.513,91.485,91.513,141400000.0
2006-01-27 06:30:00,91.503,91.54,91.503,91.518,276400000.0
2006-01-27 06:31:00,91.525,91.54,91.51,91.533,228600001.0
2006-01-27 06:32:00,91.506,91.53,91.496,91.53,289899998.0
2006-01-27 06:33:00,91.524,91.528,91.497,91.514,186599995.0
2006-01-27 06:34:00,91.534,91.534,91.508,91.516,92700001.0
2006-01-27 06:35:00,91.542,91.553,91.515,91.532,275299999.0
2006-01-27 06:36:00,91.525,91.546,91.521,91.531,290900008.0
2006-01-27 06:37:00,91.532,91.545,91.521,91.539,142000000.0
2006-01-27 06:38:00,91.531,91.549,91.519,91.541,38500000.0
2006-01-27 06:39:00,91.55,91.562,91.534,91.549,280799997.0
2006-01-27 06:40:00,91.543,91.55,91.528,91.538,177399995.0
2006-01-27 06:41:00,91.523,91.541,91.513,91.526,203899996.0
2006-01-27 06:42:00,91.523,91.54,91.507,91.522,272200002.0
2006-01-27 06:43:00,91.533,91.555,91.532,91.545,188100001.0
2006-01-27 06:44:00,91.542,91.566,91.541,91.543,300800005.0
2006-01-27 06:45:00,91.551,91.566,91.534,91.551,263299996.0
2006-01-27 06:46:00,91.554,91.567,91.542,91.556,84200000.0
2006-01-27 06:47:00,91.564,91.564,91.535,91.535,114099999.0
2006-01-27 06:48:00,91.559,91.565,91.536,91.544,174899996.0
2006-01-27 06:49:00,91.546,91.563,91.537,91.537,146799998.0
2006-01-27 06:50:00,91.558,91.558,91.541,91.543,39799999.0
2006-01-27 06:51:00,91.545,91.553,91.531,91.545,239100004.0
2006-01-27 06:52:00,91.537,91.564,91.534,91.562,145600004.0
2006-01-27 06:53:00,91.566,91.576,91.549,91.575,276699997.0
2006-01-27 06:54:00,91.573,91.573,91.55,91.556,104399996.0
2006-01-27 06:55:00,91.577,91.577,91.555,91.558,181800000.0
2006-01-27 06:56:00,91.558,91.58,91.551,91.575,209400002.0
2006-01-27 06:57:00,91.578,91.578,91.557,91.577,151000001.0
2006-01-27 06:58:00,91.579,91.581,91.557,91.573,293500002.0
2006-01-27 06:59:00,91.566,91.587,91.555,91.571,210400002.0
2006-01-27 07:00:00,91.565,91.582,91.552,91.57,217199995.0
2006-01-27 07:01:00,91.576,91.576,91.547,91.556,186800000.0
2006-01-27 07:02:00,91.551,91.57,91.54,91.565,126099999.0
2006-01-27 07:03:00,91.554,91.575,91.544,91.545,314800001.0
2006-01-27 07:04:00,91.565,91.57,91.548,91.558,95100000.0
2006-01-27 07:05:00,91.554,91.57,91.547,91.565,297299999.0
2006-01-27 07:06:00,91.563,91.571,91.547,91.547,209699998.0
2006-01-27 07:07:00,91.557,91.557,91.537,91.537,147700000.0
2006-01-27 07:08:00,91.537,91.559,91.535,91.559,189800001.0
2006-01-27 07:09:00,91.556,91.559,91.547,91.553,89700000.0
2006-01-27 07:10:00,91.551,91.553,91.523,91.538,224900000.0
2006-01-27 07:11:00,91.54,91.55,91.54,91.55,34799999.0
2006-01-27 07:12:00,91.527,91.556,91.526,91.546,309000001.0
2006-01-27 07:13:00,91.553,91.556,91.528,91.541,206200001.0
2006-01-27 07:14:00,91.531,91.558,91.531,91.546,273799998.0
2006-01-27 07:15:00,91.548,91.555,91.529,91.541,216299998.0
2006-01-27 07:16:00,91.55,91.559,91.528,91.544,175000000.0
2006-01-27 07:17:00,91.528,91.555,91.528,91.552,256599999.0
2006-01-27 07:18:00,91.535,91.551,91.535,91.549,72300002.0
2006-01-27 07:19:00,91.548,91.558,91.533,91.538,287399997.0
2006-01-27 07:20:00,91.561,91.575,91.546,91.555,186799999.0
2006-01-27 07:21:00,91.559,91.588,91.558,91.568,290400004.0
2006-01-27 07:22:00,91.574,91.595,91.563,91.563,205700000.0
2006-01-27 07:23:00,91.572,91.585,91.556,91.558,273799998.0
2006-01-27 07:24:00,91.558,91.583,91.557,91.578,294000002.0
2006-01-27 07:25:00,91.573,91.573,91.551,91.551,201000000.0
2006-01-27 07:26:00,91.556,91.568,91.53,91.561,153799997.0
2006-01-27 07:27:00,91.555,91.592,91.539,91.568,217299999.0
2006-01-27 07:28:00,91.584,91.593,91.569,91.577,214300000.0
2006-01-27 07:29:00,91.588,91.61,91.579,91.603,195699998.0
2006-01-27 07:30:00,91.596,91.608,91.588,91.593,154400000.0
2006-01-27 07:31:00,91.587,91.602,91.579,91.579,191499994.0
2006-01-27 07:32:00,91.593,91.608,91.584,91.604,205100000.0
2006-01-27 07:33:00,91.599,91.599,91.555,91.583,64400000.0
2006-01-27 07:34:00,91.57,91.61,91.57,91.61,158499999.0
2006-01-27 07:35:00,91.617,91.629,91.603,91.607,251099995.0
2006-01-27 07:36:00,91.615,91.625,91.6,91.617,69099999.0
2006-01-27 07:37:00,91.611,91.626,91.589,91.625,220600000.0
2006-01-27 07:38:00,91.599,91.635,91.599,91.635,187700000.0
2006-01-27 07:39:00,91.633,91.633,91.592,91.603,342499995.0
2006-01-27 07:40:00,91.614,91.636,91.612,91.624,182800001.0
2006-01-27 07:41:00,91.615,91.615,91.578,91.594,325800002.0
2006-01-27 07:42:00,91.612,91.664,91.602,91.645,227399997.0
2006-01-27 07:43:00,91.649,91.667,91.636,91.639,293900000.0
2006-01-27 07:44:00,91.656,91.656,91.616,91.627,180499999.0
2006-01-27 07:45:00,91.628,91.658,91.613,91.629,193099999.0
2006-01-27 07:46:00,91.65,91.663,91.637,91.639,214600002.0
2006-01-27 07:47:00,91.634,91.654,91.631,91.651,190000001.0
2006-01-27 07:48:00,91.649,91.654,91.637,91.638,232800003.0
2006-01-27 07:49:00,91.653,91.662,91.638,91.643,179900000.0
2006-01-27 07:50:00,91.643,91.661,91.635,91.655,184600000.0
2006-01-27 07:51:00,91.654,91.671,91.64,91.65,198799998.0
2006-01-27 07:52:00,91.642,91.65,91.623,91.628,118300000.0
2006-01-27 07:53:00,91.638,91.665,91.635,91.651,226300000.0
2006-01-27 07:54:00,91.641,91.661,91.641,91.646,136499997.0
2006-01-27 07:55:00,91.654,91.667,91.635,91.647,188600003.0
2006-01-27 07:56:00,91.647,91.655,91.637,91.642,130100001.0
2006-01-27 07:57:00,91.628,91.669,91.628,91.655,145500000.0
2006-01-27 07:58:00,91.619,91.644,91.609,91.62,221100003.0
2006-01-27 07:59:00,91.614,91.638,91.614,91.633,194399997.0
2006-01-27 08:00:00,91.623,91.645,91.608,91.625,254599998.0
2006-01-27 08:01:00,91.597,91.615,91.589,91.609,215099997.0
2006-01-27 08:02:00,91.617,91.624,91.593,91.604,290199999.0
2006-01-27 08:03:00,91.608,91.632,91.608,91.626,292199999.0
2006-01-27 08:04:00,91.627,91.647,91.619,91.633,256500000.0
2006-01-27 08:05:00,91.629,91.644,91.617,91.62,212099995.0
2006-01-27 08:06:00,91.63,91.64,91.611,91.622,219900001.0
2006-01-27 08:07:00,91.621,91.651,91.621,91.64,231199999.0
2006-01-27 08:08:00,91.637,91.65,91.626,91.628,299299996.0
2006-01-27 08:09:00,91.639,91.645,91.62,91.636,203500000.0
2006-01-27 08:10:00,91.613,91.631,91.61,91.622,178100002.0
2006-01-27 08:11:00,91.623,91.628,91.599,91.599,196800001.0
2006-01-27 08:12:00,91.615,91.625,91.601,91.601,199300002.0
2006-01-27 08:13:00,91.623,91.638,91.601,91.609,303600000.0
2006-01-27 08:14:00,91.636,91.636,91.607,91.609,284299998.0
2006-01-27 08:15:00,91.633,91.633,91.6,91.6,139800000.0
2006-01-27 08:16:00,91.613,91.628,91.597,91.628,111099999.0
2006-01-27 08:17:00,91.617,91.638,91.612,91.624,304799999.0
2006-01-27 08:18:00,91.632,91.634,91.613,91.613,269300002.0
2006-01-27 08:19:00,91.639,91.647,91.615,91.622,97299999.0
2006-01-27 08:20:00,91.629,91.645,91.614,91.637,132599998.0
2006-01-27 08:21:00,91.65,91.65,91.629,91.638,155099999.0
2006-01-27 08:22:00,91.634,91.658,91.634,91.654,123399999.0
2006-01-27 08:23:00,91.649,91.654,91.633,91.654,39400000.0
2006-01-27 08:24:00,91.632,91.647,91.609,91.629,158100001.0
2006-01-27 08:25:00,91.628,91.628,91.608,91.616,122800000.0
2006-01-27 08:26:00,91.628,91.641,91.609,91.623,143199999.0
2006-01-27 08:27:00,91.641,91.647,91.621,91.624,433799997.0
2006-01-27 08:28:00,91.61,91.64,91.61,91.64,220800000.0
2006-01-27 08:29:00,91.624,91.653,91.624,91.643,244099997.0
2006-01-27 08:30:00,91.654,91.657,91.634,91.64,255299998.0
2006-01-27 08:31:00,91.659,91.668,91.639,91.66,175900002.0
2006-01-27 08:32:00,91.663,91.667,91.649,91.651,57700000.0
2006-01-27 08:33:00,91.662,91.677,91.636,91.653,182200000.0
2006-01-27 08:34:00,91.656,91.665,91.64,91.648,241400002.0
2006-01-27 08:35:00,91.641,91.659,91.639,91.659,188899997.0
2006-01-27 08:36:00,91.638,91.661,91.624,91.633,373200004.0
2006-01-27 08:37:00,91.629,91.66,91.619,91.66,215200002.0
2006-01-27 08:38:00,91.67,91.676,91.649,91.664,234699999.0
2006-01-27 08:39:00,91.657,91.677,91.642,91.659,181899997.0
2006-01-27 08:40:00,91.677,91.697,91.676,91.695,214899997.0
2006-01-27 08:41:00,91.679,91.696,91.676,91.688,145500001.0
2006-01-27 08:42:00,91.675,91.695,91.669,91.68,276299999.0
2006-01-27 08:43:00,91.683,91.688,91.663,91.675,191100000.0
2006-01-27 08:44:00,91.696,91.709,91.675,91.692,196699998.0
2006-01-27 08:45:00,91.694,91.706,91.686,91.702,330099997.0
2006-01-27 08:46:00,91.693,91.693,91.668,91.668,186100002.0
2006-01-27 08:47:00,91.673,91.703,91.673,91.695,273399999.0
2006-01-27 08:48:00,91.672,91.698,91.667,91.687,249199999.0
2006-01-27 08:49:00,91.681,91.681,91.659,91.66,342399996.0
2006-01-27 08:50:00,91.653,91.67,91.625,91.656,203300001.0
2006-01-27 08:51:00,91.636,91.657,91.605,91.63,317200001.0
2006-01-27 08:52:00,91.644,91.646,91.625,91.643,274699995.0
2006-01-27 08:53:00,91.652,91.652,91.62,91.626,219700002.0
2006-01-27 08:54:00,91.621,91.638,91.61,91.623,138099999.0
2006-01-27 08:55:00,91.625,91.64,91.611,91.612,137500000.0
2006-01-27 08:56:00,91.627,91.65,91.622,91.64,360799996.0
2006-01-27 08:57:00,91.628,91.668,91.628,91.665,280900002.0
2006-01-27 08:58:00,91.673,91.673,91.65,91.653,171100000.0
2006-01-27 08:59:00,91.671,91.671,91.635,91.655,200399995.0
2006-01-27 09:00:00,91.663,91.665,91.632,91.656,353299999.0
2006-01-27 09:01:00,91.656,91.674,91.646,91.657,208100001.0
2006-01-27 09:02:00,91.677,91.699,91.67,91.682,246200001.0
2006-01-27 09:03:00,91.682,91.687,91.662,91.666,201800000.0
2006-01-27 09:04:00,91.662,91.7,91.662,91.69,242000001.0
2006-01-27 09:05:00,91.693,91.697,91.662,91.672,179200001.0
2006-01-27 09:06:00,91.688,91.688,91.657,91.657,230999997.0
2006-01-27 09:07:00,91.67,91.687,91.66,91.673,317999997.0
2006-01-27 09:08:00,91.643,91.688,91.643,91.68,416499995.0
2006-01-27 09:09:00,91.672,91.694,91.666,91.69,206000003.0
2006-01-27 09:10:00,91.679,91.683,91.659,91.66,248899999.0
2006-01-27 09:11:00,91.666,91.682,91.635,91.642,107599999.0
2006-01-27 09:12:00,91.603,91.624,91.581,91.584,159999999.0
2006-01-27 09:13:00,91.581,91.581,91.566,91.568,73000000.0
2006-01-27 09:14:00,91.54,91.56,91.524,91.529,177600000.0
2006-01-27 09:15:00,91.536,91.536,91.491,91.491,210900001.0
2006-01-27 09:16:00,91.518,91.529,91.494,91.498,237400000.0
2006-01-27 09:17:00,91.514,91.514,91.48,91.498,299099998.0
2006-01-27 09:18:00,91.491,91.517,91.491,91.497,131600000.0
2006-01-27 09:19:00,91.513,91.527,91.497,91.502,468199995.0
2006-01-27 09:20:00,91.508,91.522,91.474,91.507,301900000.0
2006-01-27 09:21:00,91.517,91.52,91.492,91.493,237800001.0
2006-01-27 09:22:00,91.517,91.534,91.501,91.513,244400000.0
2006-01-27 09:23:00,91.513,91.513,91.483,91.483,191300001.0
2006-01-27 09:24:00,91.506,91.522,91.491,91.522,231799999.0
2006-01-27 09:25:00,91.52,91.533,91.483,91.484,339900000.0
2006-01-27 09:26:00,91.468,91.511,91.468,91.483,223499998.0
2006-01-27 09:27:00,91.496,91.507,91.473,91.486,270200000.0
2006-01-27 09:28:00,91.483,91.485,91.465,91.466,328799996.0
2006-01-27 09:29:00,91.481,91.496,91.456,91.47,303399998.0
2006-01-27 09:30:00,91.444,91.461,91.424,91.443,203900001.0
2006-01-27 09:31:00,91.452,91.467,91.44,91.447,135199999.0
2006-01-27 09:32:00,91.453,91.472,91.453,91.47,300199998.0
2006-01-27 09:33:00,91.469,91.493,91.461,91.473,202099999.0
2006-01-27 09:34:00,91.463,91.502,91.463,91.502,175700001.0
2006-01-27 09:35:00,91.485,91.529,91.485,91.521,221099995.0
2006-01-27 09:36:00,91.528,91.533,91.506,91.51,267600001.0
2006-01-27 09:37:00,91.507,91.54,91.499,91.519,201000000.0
2006-01-27 09:38:00,91.498,91.523,91.491,91.523,209199997.0
2006-01-27 09:39:00,91.503,91.529,91.501,91.514,210899998.0
2006-01-27 09:40:00,91.526,91.526,91.497,91.514,121699999.0
2006-01-27 09:41:00,91.498,91.513,91.472,91.49,234300000.0
2006-01-27 09:42:00,91.487,91.519,91.474,91.509,296099999.0
2006-01-27 09:43:00,91.508,91.547,91.493,91.529,214099997.0
2006-01-27 09:44:00,91.546,91.546,91.514,91.519,174100000.0
2006-01-27 09:45:00,91.542,91.559,91.523,91.528,277499999.0
2006-01-27 09:46:00,91.536,91.557,91.526,91.539,258900005.0
2006-01-27 09:47:00,91.536,91.554,91.523,91.532,149400001.0
2006-01-27 09:48:00,91.526,91.548,91.52,91.548,277799999.0
2006-01-27 09:49:00,91.546,91.562,91.532,91.562,106399998.0
2006-01-27 09:50:00,91.544,91.562,91.529,91.54,323899999.0
2006-01-27 09:51:00,91.517,91.547,91.517,91.547,76199999.0
2006-01-27 09:52:00,91.512,91.539,91.509,91.523,160599997.0
2006-01-27 09:53:00,91.522,91.536,91.503,91.517,146499999.0
2006-01-27 09:54:00,91.511,91.523,91.503,91.513,210499998.0
2006-01-27 09:55:00,91.486,91.516,91.486,91.501,133399999.0
2006-01-27 09:56:00,91.491,91.495,91.474,91.48,273799999.0
2006-01-27 09:57:00,91.488,91.502,91.473,91.486,348199996.0
2006-01-27 09:58:00,91.492,91.523,91.492,91.514,278999998.0
2006-01-27 09:59:00,91.507,91.529,91.499,91.514,164699998.0
2006-01-27 10:00:00,91.487,91.504,91.487,91.503,82499998.0
2006-01-27 10:01:00,91.498,91.508,91.464,91.486,242700005.0
2006-01-27 10:02:00,91.483,91.503,91.479,91.484,154799998.0
2006-01-27 10:03:00,91.496,91.52,91.486,91.5,256400001.0
2006-01-27 10:04:00,91.513,91.536,91.512,91.536,132999999.0
2006-01-27 10:05:00,91.534,91.56,91.531,91.56,135700002.0
2006-01-27 10:06:00,91.566,91.588,91.556,91.56,195000002.0
2006-01-27 10:07:00,91.557,91.561,91.523,91.544,183499999.0
2006-01-27 10:08:00,91.523,91.562,91.522,91.562,188300000.0
2006-01-27 10:09:00,91.567,91.573,91.554,91.557,262400001.0
2006-01-27 10:10:00,91.543,91.548,91.52,91.544,235200000.0
2006-01-27 10:11:00,91.547,91.551,91.523,91.529,328700001.0
2006-01-27 10:12:00,91.534,91.536,91.508,91.508,207599997.0
2006-01-27 10:13:00,91.548,91.57,91.548,91.566,112100002.0
2006-01-27 10:14:00,91.562,91.582,91.546,91.558,156899997.0
2006-01-27 10:15:00,91.578,91.578,91.543,91.544,223899995.0
2006-01-27 10:16:00,91.552,91.567,91.535,91.554,190800002.0
2006-01-27 10:17:00,91.561,91.564,91.532,91.532,99500000.0
2006-01-27 10:18:00,91.541,91.563,91.54,91.542,249099997.0
2006-01-27 10:19:00,91.554,91.572,91.536,91.552,219899997.0
2006-01-27 10:20:00,91.579,91.587,91.56,91.573,324100000.0
2006-01-27 10:21:00,91.557,91.584,91.552,91.569,329099997.0
2006-01-27 10:22:00,91.589,91.589,91.56,91.586,290800003.0
2006-01-27 10:23:00,91.588,91.591,91.565,91.58,223899998.0
2006-01-27 10:24:00,91.576,91.59,91.565,91.585,152199998.0
2006-01-27 10:25:00,91.585,91.609,91.577,91.591,228200004.0
2006-01-27 10:26:00,91.614,91.618,91.592,91.597,152700000.0
2006-01-27 10:27:00,91.614,91.639,91.614,91.627,171499996.0
2006-01-27 10:28:00,91.6,91.63,91.6,91.63,86100001.0
2006-01-27 10:29:00,91.609,91.629,91.602,91.621,207099995.0
2006-01-27 10:30:00,91.613,91.631,91.599,91.615,63799999.0
2006-01-27 10:31:00,91.62,91.655,91.604,91.639,245800001.0
2006-01-27 10:32:00,91.624,91.643,91.617,91.64,219699999.0
2006-01-27 10:33:00,91.63,91.644,91.596,91.609,184399999.0
2006-01-27 10:34:00,91.601,91.601,91.573,91.574,176699997.0
2006-01-27 10:35:00,91.58,91.586,91.562,91.586,258000004.0
2006-01-27 10:36:00,91.562,91.583,91.552,91.575,382199999.0
2006-01-27 10:37:00,91.55,91.586,91.549,91.586,221399998.0
2006-01-27 10:38:00,91.557,91.58,91.557,91.575,196600001.0
2006-01-27 10:39:00,91.576,91.588,91.568,91.579,148100001.0
2006-01-27 10:40:00,91.566,91.571,91.545,91.548,165500000.0
2006-01-27 10:41:00,91.565,91.583,91.563,91.583,164000000.0
2006-01-27 10:42:00,91.568,91.602,91.564,91.602,238500000.0
2006-01-27 10:43:00,91.603,91.611,91.577,91.589,214599998.0
2006-01-27 10:44:00,91.59,91.606,91.563,91.582,338800002.0
2006-01-27 10:45:00,91.576,91.588,91.567,91.582,327100000.0
2006-01-27 10:46:00,91.568,91.595,91.568,91.595,41500001.0
2006-01-27 10:47:00,91.586,91.598,91.574,91.595,221000004.0
2006-01-27 10:48:00,91.57,91.585,91.551,91.57,183900001.0
2006-01-27 10:49:00,91.588,91.602,91.583,91.602,145499998.0
2006-01-27 10:50:00,91.612,91.612,91.582,91.582,205999998.0
2006-01-27 10:51:00,91.577,91.594,91.57,91.575,197700000.0
2006-01-27 10:52:00,91.543,91.573,91.543,91.572,157499999.0
2006-01-27 10:53:00,91.573,91.587,91.567,91.583,293599996.0
2006-01-27 10:54:00,91.585,91.586,91.536,91.563,320500002.0
2006-01-27 10:55:00,91.577,91.587,91.563,91.573,274800000.0
2006-01-27 10:56:00,91.565,91.59,91.562,91.59,262399997.0
2006-01-27 10:57:00,91.568,91.598,91.564,91.587,210000001.0
2006-01-27 10:58:00,91.587,91.597,91.566,91.582,444299996.0
2006-01-27 10:59:00,91.557,91.58,91.557,91.58,256499996.0
2006-01-27 11:00:00,91.587,91.596,91.566,91.566,260299999.0
2006-01-27 11:01:00,91.592,91.592,91.553,91.56,237499997.0
2006-01-27 11:02:00,91.56,91.581,91.546,91.581,130399999.0
2006-01-27 11:03:00,91.594,91.594,91.569,91.57,100000000.0
2006-01-27 11:04:00,91.582,91.595,91.567,91.585,251600004.0
2006-01-27 11:05:00,91.58,91.598,91.56,91.567,321199997.0
2006-01-27 11:06:00,91.583,91.583,91.539,91.546,141100001.0
2006-01-27 11:07:00,91.554,91.575,91.547,91.557,178499996.0
2006-01-27 11:08:00,91.543,91.567,91.536,91.544,182700001.0
2006-01-27 11:09:00,91.558,91.574,91.546,91.565,243000001.0
2006-01-27 11:10:00,91.56,91.563,91.541,91.542,260200001.0
2006-01-27 11:11:00,91.516,91.557,91.516,91.535,339499996.0
2006-01-27 11:12:00,91.525,91.533,91.505,91.527,239699996.0
2006-01-27 11:13:00,91.528,91.547,91.513,91.529,236000000.0
2006-01-27 11:14:00,91.541,91.541,91.513,91.514,352499998.0
2006-01-27 11:15:00,91.514,91.55,91.514,91.545,423000002.0
2006-01-27 11:16:00,91.54,91.552,91.527,91.544,239900002.0
2006-01-27 11:17:00,91.536,91.559,91.528,91.536,123299998.0
2006-01-27 11:18:00,91.518,91.549,91.518,91.533,347399998.0
2006-01-27 11:19:00,91.527,91.527,91.508,91.508,157899997.0
2006-01-27 11:20:00,91.512,91.546,91.511,91.542,423099996.0
2006-01-27 11:21:00,91.536,91.557,91.52,91.534,320599998.0
2006-01-27 11:22:00,91.559,91.581,91.559,91.579,257399995.0
2006-01-27 11:23:00,91.574,91.576,91.552,91.552,165599996.0
2006-01-27 11:24:00,91.565,91.577,91.551,91.577,186199998.0
2006-01-27 11:25:00,91.563,91.576,91.543,91.552,217200000.0
2006-01-27 11:26:00,91.585,91.611,91.578,91.588,223099994.0
2006-01-27 11:27:00,91.589,91.606,91.575,91.593,242799998.0
2006-01-27 11:28:00,91.583,91.601,91.577,91.583,214199999.0
2006-01-27 11:29:00,91.604,91.628,91.589,91.611,205099998.0
2006-01-27 11:30:00,91.625,91.631,91.607,91.615,245099999.0
2006-01-27 11:31:00,91.606,91.623,91.593,91.598,375399997.0
2006-01-27 11:32:00,91.625,91.626,91.589,91.615,363300000.0
2006-01-27 11:33:00,91.592,91.622,91.574,91.597,304900001.0
2006-01-27 11:34:00,91.582,91.618,91.582,91.61,313799997.0
2006-01-27 11:35:00,91.602,91.609,91.582,91.601,319099997.0
2006-01-27 11:36:00,91.58,91.604,91.575,91.595,199500000.0
2006-01-27 11:37:00,91.596,91.615,91.59,91.607,217799998.0
2006-01-27 11:38:00,91.607,91.613,91.592,91.598,249399998.0
2006-01-27 11:39:00,91.613,91.618,91.596,91.598,297100000.0
2006-01-27 11:40:00,91.6,91.605,91.584,91.592,271599994.0
2006-01-27 11:41:00,91.593,91.609,91.587,91.605,258000002.0
2006-01-27 11:42:00,91.597,91.61,91.583,91.596,144799999.0
2006-01-27 11:43:00,91.596,91.61,91.58,91.58,144299999.0
2006-01-27 11:44:00,91.594,91.597,91.571,91.576,314900000.0
2006-01-27 11:45:00,91.578,91.595,91.563,91.586,284099998.0
2006-01-27 11:46:00,91.568,91.595,91.566,91.595,183500002.0
2006-01-27 11:47:00,91.595,91.601,91.578,91.589,126500001.0
2006-01-27 11:48:00,91.594,91.605,91.578,91.58,223599997.0
2006-01-27 11:49:00,91.587,91.606,91.569,91.575,382000001.0
2006-01-27 11:50:00,91.594,91.607,91.572,91.594,306699996.0
2006-01-27 11:51:00,91.603,91.603,91.58,91.583,238399999.0
2006-01-27 11:52:00,91.598,91.598,91.575,91.582,348599999.0
2006-01-27 11:53:00,91.592,91.606,91.576,91.6,239499999.0
2006-01-27 11:54:00,91.58,91.597,91.577,91.592,265399996.0
2006-01-27 11:55:00,91.588,91.603,91.574,91.594,211200004.0
2006-01-27 11:56:00,91.587,91.602,91.572,91.595,160800001.0
2006-01-27 11:57:00,91.597,91.606,91.58,91.584,221699996.0
2006-01-27 11:58:00,91.573,91.606,91.573,91.597,282300002.0
2006-01-27 11:59:00,91.597,91.619,91.585,91.588,206799998.0
2006-01-27 12:00:00,91.605,91.607,91.582,91.597,244399996.0
2006-01-27 12:01:00,91.576,91.593,91.57,91.592,262300001.0
2006-01-27 12:02:00,91.573,91.602,91.554,91.602,207899996.0
2006-01-27 12:03:00,91.593,91.599,91.57,91.585,176700001.0
2006-01-27 12:04:00,91.597,91.603,91.582,91.592,174300000.0
2006-01-27 12:05:00,91.592,91.594,91.573,91.573,152599998.0
2006-01-27 12:06:00,91.575,91.603,91.572,91.6,238200002.0
2006-01-27 12:07:00,91.593,91.597,91.576,91.579,219399997.0
2006-01-27 12:08:00,91.594,91.597,91.575,91.582,233500001.0
2006-01-27 12:09:00,91.592,91.594,91.563,91.563,235599998.0
2006-01-27 12:10:00,91.565,91.593,91.565,91.585,271700002.0
2006-01-27 12:11:00,91.58,91.592,91.561,91.573,97699999.0
2006-01-27 12:12:00,91.574,91.604,91.573,91.591,255000002.0
2006-01-27 12:13:00,91.6,91.615,91.586,91.608,328600001.0
2006-01-27 12:14:00,91.622,91.628,91.608,91.614,327700001.0
2006-01-27 12:15:00,91.609,91.626,91.595,91.617,138500000.0
2006-01-27 12:16:00,91.609,91.62,91.591,91.597,244300002.0
2006-01-27 12:17:00,91.605,91.625,91.59,91.59,188400001.0
2006-01-27 12:18:00,91.597,91.618,91.589,91.609,186299999.0
2006-01-27 12:19:00,91.6,91.624,91.595,91.608,229399997.0
2006-01-27 12:20:00,91.608,91.61,91.591,91.598,326799999.0
2006-01-27 12:21:00,91.61,91.623,91.595,91.601,320500000.0
2006-01-27 12:22:00,91.605,91.626,91.6,91.604,141699998.0
2006-01-27 12:23:00,91.61,91.634,91.61,91.612,161499998.0
2006-01-27 12:24:00,91.629,91.657,91.629,91.657,181299999.0
2006-01-27 12:25:00,91.648,91.658,91.63,91.635,211500003.0
2006-01-27 12:26:00,91.657,91.68,91.65,91.68,83800000.0
2006-01-27 12:27:00,91.68,91.698,91.668,91.67,256100001.0
2006-01-27 12:28:00,91.671,91.671,91.644,91.644,169200000.0
2006-01-27 12:29:00,91.647,91.692,91.641,91.692,295900003.0
2006-01-27 12:30:00,91.648,91.681,91.575,91.586,271200000.0
2006-01-27 12:31:00,91.581,91.607,91.58,91.602,256900000.0
2006-01-27 12:32:00,91.604,91.614,91.583,91.583,205700001.0
2006-01-27 12:33:00,91.571,91.572,91.549,91.549,177700001.0
2006-01-27 12:34:00,91.53,91.547,91.509,91.517,142400000.0
2006-01-27 12:35:00,91.503,91.52,91.488,91.505,202799999.0
2006-01-27 12:36:00,91.514,91.53,91.49,91.53,290600000.0
2006-01-27 12:37:00,91.512,91.531,91.502,91.528,226499999.0
2006-01-27 12:38:00,91.532,91.535,91.513,91.515,184399998.0
2006-01-27 12:39:00,91.519,91.533,91.503,91.52,139600001.0
2006-01-27 12:40:00,91.528,91.546,91.518,91.536,141300000.0
2006-01-27 12:41:00,91.531,91.531,91.51,91.518,238500000.0
2006-01-27 12:42:00,91.514,91.514,91.471,91.492,257899998.0
2006-01-27 12:43:00,91.489,91.509,91.478,91.478,214199999.0
2006-01-27 12:44:00,91.49,91.517,91.49,91.515,155100003.0
2006-01-27 12:45:00,91.515,91.527,91.495,91.501,257699999.0
2006-01-27 12:46:00,91.49,91.508,91.472,91.489,265699999.0
2006-01-27 12:47:00,91.475,91.476,91.443,91.456,259799998.0
2006-01-27 12:48:00,91.472,91.472,91.434,91.434,387399999.0
2006-01-27 12:49:00,91.43,91.472,91.426,91.472,312900000.0
2006-01-27 12:50:00,91.457,91.47,91.44,91.442,181900001.0
2006-01-27 12:51:00,91.452,91.507,91.444,91.49,327499997.0
2006-01-27 12:52:00,91.495,91.521,91.49,91.521,207100000.0
2006-01-27 12:53:00,91.554,91.57,91.501,91.501,247400000.0
2006-01-27 12:54:00,91.561,91.579,91.542,91.579,206199999.0
2006-01-27 12:55:00,91.54,91.586,91.54,91.575,232899999.0
2006-01-27 12:56:00,91.533,91.573,91.533,91.573,133299999.0
2006-01-27 12:57:00,91.59,91.622,91.587,91.622,111099999.0
2006-01-27 12:58:00,91.622,91.653,91.614,91.623,238599996.0
2006-01-27 12:59:00,91.657,91.67,91.619,91.619,237000000.0
2006-01-27 13:00:00,91.632,91.649,91.582,91.582,327700000.0
2006-01-27 13:01:00,91.574,91.59,91.555,91.582,180100000.0
2006-01-27 13:02:00,91.573,91.6,91.559,91.569,265699998.0
2006-01-27 13:03:00,91.564,91.583,91.546,91.575,203499998.0
2006-01-27 13:04:00,91.581,91.594,91.567,91.582,281500001.0
2006-01-27 13:05:00,91.573,91.603,91.573,91.599,155499998.0
2006-01-27 13:06:00,91.593,91.593,91.57,91.585,166400000.0
2006-01-27 13:07:00,91.565,91.612,91.565,91.612,214300000.0
2006-01-27 13:08:00,91.618,91.618,91.595,91.604,123199999.0
2006-01-27 13:09:00,91.592,91.6,91.524,91.524,194500002.0
2006-01-27 13:10:00,91.512,91.541,91.505,91.521,136799997.0
2006-01-27 13:11:00,91.532,91.578,91.532,91.565,279499998.0
2006-01-27 13:12:00,91.559,91.572,91.544,91.555,358600000.0
2006-01-27 13:13:00,91.56,91.587,91.552,91.565,267199996.0
2006-01-27 13:14:00,91.562,91.562,91.513,91.513,297400001.0
2006-01-27 13:15:00,91.51,91.548,91.51,91.538,189700001.0
2006-01-27 13:16:00,91.542,91.558,91.517,91.54,247999997.0
2006-01-27 13:17:00,91.556,91.573,91.5,91.573,194899996.0
2006-01-27 13:18:00,91.572,91.583,91.553,91.57,169199999.0
2006-01-27 13:19:00,91.552,91.577,91.545,91.558,289600001.0
2006-01-27 13:20:00,91.539,91.572,91.539,91.554,144299999.0
2006-01-27 13:21:00,91.551,91.569,91.535,91.544,221699994.0
2006-01-27 13:22:00,91.558,91.569,91.54,91.545,258699998.0
2006-01-27 13:23:00,91.556,91.582,91.556,91.58,140900000.0
2006-01-27 13:24:00,91.582,91.593,91.571,91.578,46400000.0
2006-01-27 13:25:00,91.587,91.616,91.587,91.605,151599999.0
2006-01-27 13:26:00,91.61,91.614,91.593,91.595,261899999.0
2006-01-27 13:27:00,91.602,91.625,91.594,91.594,230200003.0
2006-01-27 13:28:00,91.607,91.62,91.593,91.62,209699999.0
2006-01-27 13:29:00,91.632,91.632,91.599,91.611,191399999.0
2006-01-27 13:30:00,91.615,91.637,91.597,91.637,216299998.0
2006-01-27 13:31:00,91.633,91.639,91.616,91.626,284599996.0
2006-01-27 13:32:00,91.632,91.643,91.616,91.617,196899999.0
2006-01-27 13:33:00,91.625,91.632,91.609,91.626,187299999.0
2006-01-27 13:34:00,91.604,91.622,91.592,91.603,107300001.0
2006-01-27 13:35:00,91.597,91.598,91.568,91.585,258799998.0
2006-01-27 13:36:00,91.602,91.602,91.569,91.57,127600001.0
2006-01-27 13:37:00,91.57,91.57,91.545,91.567,251499999.0
2006-01-27 13:38:00,91.569,91.572,91.538,91.538,229800001.0
2006-01-27 13:39:00,91.568,91.577,91.542,91.562,221299998.0
2006-01-27 13:40:00,91.58,91.585,91.555,91.555,165399999.0
2006-01-27 13:41:00,91.568,91.575,91.546,91.554,285899999.0
2006-01-27 13:42:00,91.554,91.572,91.54,91.57,310999997.0
2006-01-27 13:43:00,91.577,91.577,91.544,91.544,189500000.0
2006-01-27 13:44:00,91.564,91.571,91.541,91.541,280700000.0
2006-01-27 13:45:00,91.534,91.552,91.522,91.537,260999996.0
2006-01-27 13:46:00,91.544,91.56,91.524,91.536,253300000.0
2006-01-27 13:47:00,91.55,91.567,91.537,91.554,319499999.0
2006-01-27 13:48:00,91.536,91.562,91.527,91.527,128700000.0
2006-01-27 13:49:00,91.538,91.561,91.535,91.56,164500004.0
2006-01-27 13:50:00,91.55,91.572,91.534,91.568,310200000.0
2006-01-27 13:51:00,91.548,91.589,91.548,91.578,232799999.0
2006-01-27 13:52:00,91.552,91.585,91.548,91.56,149500001.0
2006-01-27 13:53:00,91.556,91.588,91.54,91.557,269800000.0
2006-01-27 13:54:00,91.553,91.557,91.53,91.538,308700001.0
2006-01-27 13:55:00,91.531,91.544,91.517,91.527,400700002.0
2006-01-27 13:56:00,91.543,91.545,91.526,91.533,225700000.0
2006-01-27 13:57:00,91.521,91.543,91.512,91.543,250700000.0
2006-01-27 13:58:00,91.543,91.546,91.518,91.522,215100003.0
2006-01-27 13:59:00,91.531,91.557,91.503,91.53,229300000.0
2006-01-27 14:00:00,91.561,91.566,91.532,91.548,321099995.0
2006-01-27 14:01:00,91.544,91.557,91.526,91.557,189299998.0
2006-01-27 14:02:00,91.538,91.559,91.53,91.559,152799999.0
2006-01-27 14:03:00,91.53,91.549,91.527,91.54,132299999.0
2006-01-27 14:04:00,91.529,91.546,91.518,91.538,285700001.0
2006-01-27 14:05:00,91.531,91.552,91.518,91.535,109600000.0
2006-01-27 14:06:00,91.512,91.543,91.512,91.538,238000001.0
2006-01-27 14:07:00,91.517,91.533,91.512,91.53,143699998.0
2006-01-27 14:08:00,91.516,91.54,91.51,91.538,264500003.0
2006-01-27 14:09:00,91.528,91.551,91.528,91.547,188300001.0
2006-01-27 14:10:00,91.533,91.553,91.52,91.553,200399998.0
2006-01-27 14:11:00,91.547,91.56,91.533,91.543,313699992.0
2006-01-27 14:12:00,91.565,91.565,91.537,91.537,194000002.0
2006-01-27 14:13:00,91.56,91.568,91.544,91.548,202600000.0
2006-01-27 14:14:00,91.574,91.589,91.568,91.579,183099999.0
2006-01-27 14:15:00,91.553,91.58,91.553,91.562,283699997.0
2006-01-27 14:16:00,91.545,91.57,91.544,91.57,169000002.0
2006-01-27 14:17:00,91.577,91.583,91.553,91.553,126199998.0
2006-01-27 14:18:00,91.557,91.572,91.536,91.542,293800003.0
2006-01-27 14:19:00,91.559,91.568,91.538,91.538,275400002.0
2006-01-27 14:20:00,91.554,91.574,91.549,91.554,413100003.0
2006-01-27 14:21:00,91.552,91.566,91.533,91.565,199000002.0
2006-01-27 14:22:00,91.556,91.598,91.556,91.594,169299997.0
2006-01-27 14:23:00,91.577,91.602,91.563,91.598,193099999.0
2006-01-27 14:24:00,91.607,91.607,91.574,91.58,282300001.0
2006-01-27 14:25:00,91.597,91.597,91.576,91.576,53900000.0
2006-01-27 14:26:00,91.603,91.61,91.571,91.59,164299999.0
2006-01-27 14:27:00,91.613,91.63,91.6,91.62,165899996.0
2006-01-27 14:28:00,91.606,91.628,91.59,91.607,283500000.0
2006-01-27 14:29:00,91.617,91.617,91.59,91.6,309999997.0
2006-01-27 14:30:00,91.601,91.601,91.552,91.552,72299998.0
2006-01-27 14:31:00,91.568,91.579,91.509,91.562,366399998.0
2006-01-27 14:32:00,91.568,91.581,91.548,91.564,228500003.0
2006-01-27 14:33:00,91.567,91.583,91.565,91.582,125100000.0
2006-01-27 14:34:00,91.553,91.577,91.529,91.55,171300001.0
2006-01-27 14:35:00,91.559,91.564,91.536,91.541,255399998.0
2006-01-27 14:36:00,91.551,91.569,91.531,91.543,228599999.0
2006-01-27 14:37:00,91.559,91.559,91.53,91.538,216600001.0
2006-01-27 14:38:00,91.543,91.564,91.535,91.552,208699999.0
2006-01-27 14:39:00,91.547,91.56,91.529,91.546,148200000.0
2006-01-27 14:40:00,91.542,91.56,91.537,91.542,240999996.0
2006-01-27 14:41:00,91.552,91.552,91.527,91.547,287300002.0
2006-01-27 14:42:00,91.522,91.551,91.522,91.55,328000003.0
2006-01-27 14:43:00,91.558,91.562,91.531,91.551,219699997.0
2006-01-27 14:44:00,91.553,91.569,91.53,91.559,226999995.0
2006-01-27 14:45:00,91.548,91.575,91.544,91.575,172699998.0
2006-01-27 14:46:00,91.555,91.56,91.531,91.548,208700005.0
2006-01-27 14:47:00,91.558,91.575,91.538,91.556,306900000.0
2006-01-27 14:48:00,91.551,91.565,91.536,91.541,218500002.0
2006-01-27 14:49:00,91.554,91.572,91.541,91.541,206299997.0
2006-01-27 14:50:00,91.55,91.573,91.541,91.565,245100005.0
2006-01-27 14:51:00,91.568,91.578,91.545,91.561,279600006.0
2006-01-27 14:52:00,91.552,91.58,91.552,91.578,316599999.0
2006-01-27 14:53:00,91.569,91.584,91.553,91.561,228799996.0
2006-01-27 14:54:00,91.549,91.572,91.532,91.542,244299997.0
2006-01-27 14:55:00,91.538,91.563,91.522,91.539,244500001.0
2006-01-27 14:56:00,91.554,91.567,91.544,91.561,197599998.0
2006-01-27 14:57:00,91.573,91.583,91.551,91.552,245799999.0
2006-01-27 14:58:00,91.557,91.587,91.553,91.587,110300000.0
2006-01-27 14:59:00,91.59,91.602,91.541,91.579,326500005.0
2006-01-27 15:00:00,91.6,91.6,91.561,91.561,214099998.0
2006-01-27 15:01:00,91.572,91.572,91.547,91.551,160500003.0
2006-01-27 15:02:00,91.537,91.567,91.537,91.567,163499994.0
2006-01-27 15:03:00,91.571,91.6,91.568,91.568,149199998.0
2006-01-27 15:04:00,91.573,91.602,91.573,91.602,117299999.0
2006-01-27 15:05:00,91.595,91.595,91.566,91.569,163499999.0
2006-01-27 15:06:00,91.573,91.577,91.56,91.56,16800000.0
2006-01-27 15:07:00,91.592,91.592,91.558,91.583,130399998.0
2006-01-27 15:08:00,91.571,91.595,91.568,91.568,208599998.0
2006-01-27 15:09:00,91.565,91.576,91.565,91.574,74400000.0
2006-01-27 15:10:00,91.575,91.578,91.558,91.573,124699998.0
2006-01-27 15:11:00,91.549,91.57,91.534,91.554,221899998.0
2006-01-27 15:12:00,91.555,91.555,91.524,91.537,264800000.0
2006-01-27 15:13:00,91.533,91.541,91.511,91.528,251799997.0
2006-01-27 15:14:00,91.524,91.549,91.518,91.53,212799998.0
2006-01-27 15:15:00,91.517,91.542,91.505,91.54,296199999.0
2006-01-27 15:16:00,91.53,91.534,91.504,91.512,232499998.0
2006-01-27 15:17:00,91.504,91.527,91.496,91.52,298199997.0
2006-01-27 15:18:00,91.503,91.503,91.47,91.47,140399997.0
2006-01-27 15:19:00,91.48,91.502,91.47,91.489,210100000.0
2006-01-27 15:20:00,91.492,91.496,91.466,91.473,277799999.0
2006-01-27 15:21:00,91.474,91.474,91.446,91.454,209200003.0
2006-01-27 15:22:00,91.436,91.464,91.419,91.453,357000000.0
2006-01-27 15:23:00,91.452,91.466,91.429,91.44,295999999.0
2006-01-27 15:24:00,91.437,91.437,91.41,91.416,212800002.0
2006-01-27 15:25:00,91.421,91.44,91.412,91.42,230300002.0
2006-01-27 15:26:00,91.445,91.458,91.433,91.435,195300002.0
2006-01-27 15:27:00,91.447,91.464,91.438,91.448,244000002.0
2006-01-27 15:28:00,91.442,91.464,91.429,91.458,230400003.0
2006-01-27 15:29:00,91.43,91.454,91.418,91.426,168300001.0
2006-01-27 15:30:00,91.426,91.503,91.426,91.503,200600001.0
2006-01-27 15:31:00,91.519,91.559,91.51,91.544,337700000.0
2006-01-27 15:32:00,91.529,91.56,91.521,91.526,409600006.0
2006-01-27 15:33:00,91.544,91.544,91.498,91.518,262900000.0
2006-01-27 15:34:00,91.536,91.59,91.529,91.569,363799992.0
2006-01-27 15:35:00,91.594,91.62,91.586,91.612,179899999.0
2006-01-27 15:36:00,91.601,91.619,91.584,91.584,327500004.0
2006-01-27 15:37:00,91.59,91.614,91.58,91.596,288799999.0
2006-01-27 15:38:00,91.59,91.639,91.568,91.611,212500003.0
2006-01-27 15:39:00,91.606,91.645,91.605,91.622,237500002.0
2006-01-27 15:40:00,91.662,91.694,91.652,91.683,161899998.0
2006-01-27 15:41:00,91.68,91.705,91.672,91.683,186999997.0
2006-01-27 15:42:00,91.659,91.7,91.653,91.7,149200000.0
2006-01-27 15:43:00,91.67,91.69,91.648,91.648,124700001.0
2006-01-27 15:44:00,91.649,91.677,91.649,91.67,338700003.0
2006-01-27 15:45:00,91.649,91.667,91.634,91.646,184199999.0
2006-01-27 15:46:00,91.646,91.655,91.63,91.63,318599999.0
2006-01-27 15:47:00,91.645,91.66,91.624,91.631,291799996.0
2006-01-27 15:48:00,91.65,91.661,91.631,91.631,150999999.0
2006-01-27 15:49:00,91.621,91.648,91.613,91.625,216099999.0
2006-01-27 15:50:00,91.624,91.629,91.595,91.595,153300002.0
2006-01-27 15:51:00,91.596,91.615,91.592,91.605,317899997.0
2006-01-27 15:52:00,91.616,91.628,91.597,91.616,282699998.0
2006-01-27 15:53:00,91.59,91.626,91.59,91.626,179199999.0
2006-01-27 15:54:00,91.649,91.649,91.598,91.63,293799997.0
2006-01-27 15:55:00,91.632,91.654,91.629,91.654,180200000.0
2006-01-27 15:56:00,91.631,91.663,91.61,91.64,342800000.0
2006-01-27 15:57:00,91.629,91.661,91.616,91.645,355200002.0
2006-01-27 15:58:00,91.636,91.658,91.636,91.637,268600000.0
2006-01-27 15:59:00,91.648,91.653,91.6,91.611,155099998.0
2006-01-27 16:00:00,91.594,91.634,91.594,91.623,215999999.0
2006-01-27 16:01:00,91.597,91.619,91.596,91.619,197799999.0
2006-01-27 16:02:00,91.608,91.638,91.603,91.638,124299998.0
2006-01-27 16:03:00,91.635,91.657,91.623,91.657,276100000.0
2006-01-27 16:04:00,91.662,91.686,91.656,91.656,383299993.0
2006-01-27 16:05:00,91.67,91.682,91.649,91.665,276700001.0
2006-01-27 16:06:00,91.683,91.683,91.651,91.659,160900000.0
2006-01-27 16:07:00,91.658,91.682,91.658,91.677,174099997.0
2006-01-27 16:08:00,91.665,91.687,91.66,91.687,195400000.0
2006-01-27 16:09:00,91.68,91.68,91.643,91.643,150200000.0
2006-01-27 16:10:00,91.64,91.66,91.631,91.66,307100001.0
2006-01-27 16:11:00,91.643,91.658,91.643,91.657,40900000.0
2006-01-27 16:12:00,91.64,91.661,91.633,91.655,307699998.0
2006-01-27 16:13:00,91.582,91.637,91.582,91.637,38000000.0
2006-01-27 16:14:00,91.623,91.634,91.591,91.619,185599999.0
2006-01-27 16:15:00,91.628,91.654,91.623,91.647,210900000.0
2006-01-27 16:16:00,91.642,91.659,91.622,91.64,226799999.0
2006-01-27 16:17:00,91.644,91.655,91.592,91.592,219300000.0
2006-01-27 16:18:00,91.624,91.638,91.61,91.624,228999999.0
2006-01-27 16:19:00,91.618,91.633,91.607,91.613,261700000.0
2006-01-27 16:20:00,91.624,91.635,91.605,91.621,209499999.0
2006-01-27 16:21:00,91.638,91.64,91.614,91.617,335900000.0
2006-01-27 16:22:00,91.619,91.639,91.616,91.631,198899999.0
2006-01-27 16:23:00,91.612,91.644,91.612,91.635,199499996.0
2006-01-27 16:24:00,91.635,91.645,91.617,91.621,139299997.0
2006-01-27 16:25:00,91.625,91.625,91.594,91.612,209699999.0
2006-01-27 16:26:00,91.593,91.625,91.593,91.62,404999995.0
2006-01-27 16:27:00,91.623,91.628,91.605,91.605,355299999.0
2006-01-27 16:28:00,91.597,91.62,91.595,91.62,106700000.0
2006-01-27 16:29:00,91.613,91.613,91.581,91.581,193100000.0
2006-01-27 16:30:00,91.617,91.63,91.601,91.603,371999999.0
2006-01-27 16:31:00,91.618,91.646,91.615,91.646,238099999.0
2006-01-27 16:32:00,91.628,91.641,91.614,91.636,288699994.0
2006-01-27 16:33:00,91.63,91.655,91.627,91.634,311399997.0
2006-01-27 16:34:00,91.649,91.66,91.627,91.627,217499999.0
2006-01-27 16:35:00,91.629,91.65,91.627,91.65,161999997.0
2006-01-27 16:36:00,91.654,91.67,91.64,91.656,286700006.0
2006-01-27 16:37:00,91.64,91.66,91.637,91.657,316700004.0
2006-01-27 16:38:00,91.636,91.651,91.625,91.638,143400001.0
2006-01-27 16:39:00,91.647,91.673,91.635,91.658,152100002.0
2006-01-27 16:40:00,91.657,91.673,91.638,91.65,208900001.0
2006-01-27 16:41:00,91.665,91.665,91.637,91.637,177200002.0
2006-01-27 16:42:00,91.662,91.672,91.64,91.658,295799994.0
2006-01-27 16:43:00,91.638,91.679,91.638,91.667,243099996.0
2006-01-27 16:44:00,91.673,91.673,91.645,91.646,140099997.0
2006-01-27 16:45:00,91.642,91.666,91.637,91.637,386100003.0
2006-01-27 16:46:00,91.649,91.666,91.644,91.666,171200001.0
2006-01-27 16:47:00,91.672,91.672,91.645,91.645,167700000.0
2006-01-27 16:48:00,91.649,91.68,91.643,91.672,243399996.0
2006-01-27 16:49:00,91.67,91.672,91.645,91.645,220599998.0
2006-01-27 16:50:00,91.672,91.7,91.669,91.7,111399999.0
2006-01-27 16:51:00,91.696,91.745,91.683,91.745,142199999.0
2006-01-27 16:52:00,91.709,91.745,91.708,91.731,215899998.0
2006-01-27 16:53:00,91.742,91.773,91.742,91.768,266299999.0
2006-01-27 16:54:00,91.769,91.775,91.747,91.747,122800000.0
2006-01-27 16:55:00,91.745,91.77,91.745,91.767,219900001.0
2006-01-27 16:56:00,91.764,91.777,91.75,91.772,126199999.0
2006-01-27 16:57:00,91.778,91.778,91.742,91.755,175400000.0
2006-01-27 16:58:00,91.739,91.758,91.719,91.743,210900000.0
2006-01-27 16:59:00,91.736,91.736,91.712,91.715,206800000.0
2006-01-27 17:00:00,91.717,91.717,91.685,91.685,210500000.0
2006-01-27 17:01:00,91.712,91.712,91.674,91.679,233000003.0
2006-01-27 17:02:00,91.682,91.691,91.66,91.678,273900003.0
2006-01-27 17:03:00,91.673,91.705,91.67,91.688,271700004.0
2006-01-27 17:04:00,91.678,91.693,91.654,91.668,128699998.0
2006-01-27 17:05:00,91.65,91.665,91.629,91.661,226400000.0
2006-01-27 17:06:00,91.657,91.686,91.646,91.646,120799998.0
2006-01-27 17:07:00,91.648,91.688,91.642,91.664,431200006.0
2006-01-27 17:08:00,91.689,91.689,91.667,91.676,233900000.0
2006-01-27 17:09:00,91.67,91.702,91.667,91.702,176400001.0
2006-01-27 17:10:00,91.687,91.713,91.687,91.71,184300000.0
2006-01-27 17:11:00,91.688,91.704,91.675,91.701,254100001.0
2006-01-27 17:12:00,91.704,91.732,91.687,91.732,131500000.0
2006-01-27 17:13:00,91.742,91.742,91.704,91.725,178700001.0
2006-01-27 17:14:00,91.73,91.73,91.698,91.72,363199999.0
2006-01-27 17:15:00,91.715,91.721,91.695,91.698,180600002.0
2006-01-27 17:16:00,91.718,91.729,91.703,91.715,484000003.0
2006-01-27 17:17:00,91.703,91.729,91.701,91.727,220099999.0
2006-01-27 17:18:00,91.734,91.752,91.725,91.737,235300001.0
2006-01-27 17:19:00,91.756,91.756,91.704,91.704,300099999.0
2006-01-27 17:20:00,91.688,91.688,91.636,91.639,140000001.0
2006-01-27 17:21:00,91.646,91.661,91.62,91.64,210099999.0
2006-01-27 17:22:00,91.66,91.663,91.62,91.62,194399997.0
2006-01-27 17:23:00,91.621,91.636,91.603,91.614,252900001.0
2006-01-27 17:24:00,91.619,91.64,91.619,91.64,16200000.0
2006-01-27 17:25:00,91.637,91.654,91.625,91.638,132699998.0
2006-01-27 17:26:00,91.642,91.642,91.605,91.605,244200000.0
2006-01-27 17:27:00,91.603,91.629,91.597,91.614,323199998.0
2006-01-27 17:28:00,91.618,91.629,91.6,91.614,179099999.0
2006-01-27 17:29:00,91.625,91.648,91.598,91.614,245199996.0
2006-01-27 17:30:00,91.59,91.615,91.59,91.612,225299998.0
2006-01-27 17:31:00,91.585,91.609,91.578,91.609,148599999.0
2006-01-27 17:32:00,91.597,91.625,91.587,91.625,295200001.0
2006-01-27 17:33:00,91.625,91.625,91.598,91.62,218499998.0
2006-01-27 17:34:00,91.62,91.62,91.587,91.592,113200000.0
2006-01-27 17:35:00,91.603,91.615,91.595,91.607,197100002.0
2006-01-27 17:36:00,91.599,91.621,91.587,91.587,267600003.0
2006-01-27 17:37:00,91.59,91.612,91.585,91.608,181699998.0
2006-01-27 17:38:00,91.607,91.61,91.588,91.595,177899996.0
2006-01-27 17:39:00,91.598,91.62,91.59,91.61,366299991.0
2006-01-27 17:40:00,91.597,91.618,91.576,91.605,140600000.0
2006-01-27 17:41:00,91.611,91.621,91.598,91.618,297300002.0
2006-01-27 17:42:00,91.62,91.626,91.602,91.602,235499998.0
2006-01-27 17:43:00,91.591,91.622,91.591,91.621,307099999.0
2006-01-27 17:44:00,91.621,91.631,91.597,91.603,217399999.0
2006-01-27 17:45:00,91.595,91.595,91.56,91.56,191999999.0
2006-01-27 17:46:00,91.552,91.553,91.527,91.553,183099995.0
2006-01-27 17:47:00,91.541,91.564,91.529,91.537,209799998.0
2006-01-27 17:48:00,91.551,91.566,91.529,91.529,121300001.0
2006-01-27 17:49:00,91.532,91.548,91.504,91.504,223199999.0
2006-01-27 17:50:00,91.523,91.533,91.501,91.52,196599998.0
2006-01-27 17:51:00,91.515,91.515,91.474,91.474,183499998.0
2006-01-27 17:52:00,91.463,91.463,91.414,91.421,235499997.0
2006-01-27 17:53:00,91.43,91.445,91.409,91.434,157799999.0
2006-01-27 17:54:00,91.423,91.454,91.409,91.454,269199993.0
2006-01-27 17:55:00,91.441,91.455,91.406,91.424,241699997.0
2006-01-27 17:56:00,91.41,91.428,91.407,91.428,243099997.0
2006-01-27 17:57:00,91.431,91.455,91.415,91.434,220699999.0
2006-01-27 17:58:00,91.433,91.467,91.433,91.467,122499999.0
2006-01-27 17:59:00,91.477,91.484,91.456,91.459,229500004.0
2006-01-27 18:00:00,91.467,91.483,91.459,91.462,166600000.0
2006-01-27 18:01:00,91.443,91.482,91.439,91.473,2124800009.0
2006-01-27 18:02:00,91.56,91.57,91.55,91.56,2091099999.0
2006-01-27 18:03:00,91.57,91.57,91.57,91.57,2091099999.0
2006-01-27 18:04:00,91.55,91.56,91.55,91.56,2091099999.0
2006-01-27 18:05:00,91.57,91.57,91.57,91.57,2091099999.0
2006-01-27 18:06:00,91.449,91.479,91.438,91.473,2091099999.0
2006-01-27 18:08:00,91.56,91.56,91.55,91.56,1966000002.0
2006-01-27 18:09:00,91.443,91.45,91.415,91.426,1966000002.0
2006-01-27 18:10:00,91.412,91.43,91.395,91.409,2107299981.0
2006-01-27 18:11:00,91.399,91.417,91.382,91.386,1137199998.0
2006-01-27 18:12:00,91.397,91.405,91.348,91.348,1079300001.0
2006-01-27 18:13:00,91.327,91.348,91.296,91.327,1783999987.0
2006-01-27 18:14:00,91.58,91.58,91.58,91.58,1155399994.0
2006-01-27 18:15:00,91.57,91.57,91.56,91.56,1155399994.0
2006-01-27 18:16:00,91.57,91.57,91.57,91.57,1155399994.0
2006-01-27 18:17:00,91.348,91.385,91.347,91.362,1155399994.0
2006-01-27 18:18:00,91.349,91.387,91.349,91.358,1052999992.0
2006-01-27 18:19:00,91.367,91.387,91.349,91.369,2066699991.0
2006-01-27 18:20:00,91.354,91.377,91.334,91.348,1834299989.0
2006-01-27 18:21:00,91.343,91.4,91.343,91.39,2076700006.0
2006-01-27 18:22:00,91.391,91.416,91.387,91.41,1220499995.0
2006-01-27 18:23:00,91.54,91.54,91.48,91.48,2108199986.0
2006-01-27 18:24:00,91.49,91.5,91.49,91.5,2108199986.0
2006-01-27 18:25:00,91.51,91.51,91.51,91.51,2108199986.0
2006-01-27 18:26:00,91.364,91.397,91.36,91.387,2108199986.0
2006-01-27 18:27:00,91.37,91.407,91.37,91.4,1379699985.0
2006-01-27 18:28:00,91.389,91.411,91.371,91.371,1720100002.0
2006-01-27 18:29:00,91.367,91.397,91.356,91.397,1110100001.0
2006-01-27 18:30:00,91.403,91.416,91.388,91.402,1079400001.0
2006-01-27 18:31:00,91.418,91.434,91.4,91.423,1441100000.0
2006-01-27 18:32:00,91.41,91.43,91.365,91.372,1966599998.0
2006-01-27 18:33:00,91.52,91.52,91.51,91.51,1863299989.0
2006-01-27 18:34:00,91.388,91.41,91.367,91.4,1863299989.0
2006-01-27 18:35:00,91.406,91.413,91.378,91.383,1826700000.0
2006-01-27 18:36:00,91.398,91.413,91.383,91.405,875799997.0
2006-01-27 18:37:00,91.392,91.405,91.37,91.372,995700001.0
2006-01-27 18:38:00,91.386,91.397,91.354,91.397,766899996.0
2006-01-27 18:39:00,91.4,91.433,91.393,91.41,956999986.0
2006-01-27 18:40:00,91.427,91.458,91.425,91.442,1621399988.0
2006-01-27 18:41:00,91.429,91.459,91.423,91.435,780599991.0
2006-01-27 18:42:00,91.421,91.444,91.413,91.439,1289799991.0
2006-01-27 18:43:00,91.445,91.454,91.423,91.436,476899999.0
2006-01-27 18:44:00,91.457,91.486,91.446,91.454,899400001.0
2006-01-27 18:45:00,91.475,91.504,91.456,91.476,720299995.0
2006-01-27 18:46:00,91.485,91.515,91.464,91.49,653099997.0
2006-01-27 18:47:00,91.477,91.506,91.477,91.504,267899997.0
2006-01-27 18:48:00,91.487,91.507,91.482,91.492,500899998.0
2006-01-27 18:49:00,91.489,91.489,91.455,91.467,699599996.0
2006-01-27 18:50:00,91.484,91.514,91.465,91.484,953899998.0
2006-01-27 18:51:00,91.505,91.518,91.481,91.5,1140899998.0
2006-01-27 18:52:00,91.498,91.514,91.475,91.5,1266899993.0
2006-01-27 18:53:00,91.502,91.527,91.498,91.527,1483999991.0
2006-01-27 18:54:00,91.524,91.531,91.495,91.495,1402400001.0
2006-01-27 18:55:00,91.524,91.551,91.513,91.518,1868000001.0
2006-01-27 18:56:00,91.538,91.54,91.51,91.523,322099996.0
2006-01-27 18:57:00,91.518,91.536,91.507,91.526,576399997.0
2006-01-27 18:58:00,91.509,91.533,91.507,91.507,1054499995.0
2006-01-27 18:59:00,91.499,91.523,91.491,91.523,1328699995.0
2006-01-27 19:00:00,91.527,91.538,91.515,91.52,233100000.0
2006-01-27 19:01:00,91.528,91.549,91.522,91.547,452899997.0
2006-01-27 19:02:00,91.552,91.552,91.528,91.535,173799998.0
2006-01-27 19:03:00,91.552,91.557,91.538,91.538,560300000.0
2006-01-27 19:04:00,91.536,91.554,91.527,91.553,397799997.0
2006-01-27 19:05:00,91.544,91.565,91.544,91.557,532900002.0
2006-01-27 19:06:00,91.538,91.557,91.528,91.548,1107500001.0
2006-01-27 19:07:00,91.551,91.564,91.525,91.525,1427299990.0
2006-01-27 19:08:00,91.54,91.553,91.514,91.514,1670099995.0
2006-01-27 19:09:00,91.526,91.565,91.523,91.565,984499989.0
2006-01-27 19:10:00,91.565,91.577,91.531,91.555,194599997.0
2006-01-27 19:11:00,91.548,91.553,91.531,91.531,630100003.0
2006-01-27 19:12:00,91.532,91.556,91.53,91.556,217500001.0
2006-01-27 19:13:00,91.548,91.554,91.528,91.528,491900001.0
2006-01-27 19:14:00,91.556,91.567,91.54,91.555,324399997.0
2006-01-27 19:15:00,91.567,91.567,91.534,91.547,874499996.0
2006-01-27 19:16:00,91.554,91.56,91.54,91.545,499499996.0
2006-01-27 19:17:00,91.543,91.567,91.534,91.56,559100001.0
2006-01-27 19:18:00,91.551,91.564,91.524,91.524,538600001.0
2006-01-27 19:19:00,91.512,91.555,91.512,91.547,1089799990.0
2006-01-27 19:20:00,91.545,91.545,91.496,91.51,748899995.0
2006-01-27 19:21:00,91.496,91.522,91.493,91.515,846499996.0
2006-01-27 19:22:00,91.508,91.531,91.508,91.519,258899999.0
2006-01-27 19:23:00,91.499,91.519,91.471,91.483,1663999992.0
2006-01-27 19:24:00,91.484,91.502,91.47,91.494,777900001.0
2006-01-27 19:25:00,91.492,91.511,91.48,91.505,1208499988.0
2006-01-27 19:26:00,91.502,91.526,91.477,91.477,1777399997.0
2006-01-27 19:27:00,91.499,91.52,91.474,91.5,1484800006.0
2006-01-27 19:28:00,91.504,91.534,91.495,91.534,960499995.0
2006-01-27 19:29:00,91.537,91.537,91.502,91.51,426900005.0
2006-01-27 19:30:00,91.538,91.543,91.522,91.539,1193100006.0
2006-01-27 19:31:00,91.535,91.54,91.508,91.517,501500003.0
2006-01-27 19:32:00,91.509,91.527,91.489,91.507,977799995.0
2006-01-27 19:33:00,91.49,91.517,91.49,91.517,686500002.0
2006-01-27 19:34:00,91.508,91.528,91.497,91.508,1262999996.0
2006-01-27 19:35:00,91.493,91.525,91.484,91.515,762899996.0
2006-01-27 19:36:00,91.497,91.521,91.49,91.521,761299993.0
2006-01-27 19:37:00,91.522,91.536,91.506,91.518,225799999.0
2006-01-27 19:38:00,91.496,91.522,91.485,91.507,628100004.0
2006-01-27 19:39:00,91.495,91.527,91.494,91.522,699600001.0
2006-01-27 19:40:00,91.517,91.518,91.484,91.484,827399993.0
2006-01-27 19:41:00,91.485,91.515,91.483,91.487,936499997.0
2006-01-27 19:42:00,91.49,91.514,91.486,91.5,878600002.0
2006-01-27 19:43:00,91.494,91.526,91.492,91.526,300999998.0
2006-01-27 19:44:00,91.521,91.529,91.509,91.528,813599998.0
2006-01-27 19:45:00,91.5,91.521,91.487,91.52,386299997.0
2006-01-27 19:46:00,91.499,91.524,91.492,91.511,534400003.0
2006-01-27 19:47:00,91.515,91.52,91.488,91.506,422899999.0
2006-01-27 19:48:00,91.513,91.526,91.48,91.511,1056499997.0
2006-01-27 19:49:00,91.519,91.52,91.484,91.501,757699997.0
2006-01-27 19:50:00,91.505,91.523,91.497,91.518,423999998.0
2006-01-27 19:51:00,91.499,91.534,91.499,91.522,580399998.0
2006-01-27 19:52:00,91.505,91.535,91.505,91.529,538699999.0
2006-01-27 19:53:00,91.521,91.553,91.517,91.534,821599999.0
2006-01-27 19:54:00,91.554,91.556,91.527,91.531,880299990.0
2006-01-27 19:55:00,91.536,91.56,91.534,91.547,232300000.0
2006-01-27 19:56:00,91.536,91.55,91.525,91.55,502799997.0
2006-01-27 19:57:00,91.544,91.57,91.532,91.565,531399996.0
2006-01-27 19:58:00,91.538,91.559,91.535,91.553,965999994.0
2006-01-27 19:59:00,91.539,91.55,91.528,91.545,751300001.0
2006-01-27 20:00:00,91.547,91.553,91.533,91.536,452900001.0
2006-01-27 20:01:00,91.545,91.558,91.528,91.546,393999996.0
2006-01-27 20:02:00,91.544,91.55,91.524,91.529,738700002.0
2006-01-27 20:03:00,91.545,91.55,91.524,91.537,491999999.0
2006-01-27 20:04:00,91.539,91.555,91.53,91.544,439200001.0
2006-01-27 20:05:00,91.529,91.544,91.523,91.54,465599995.0
2006-01-27 20:06:00,91.525,91.561,91.521,91.544,605699994.0
2006-01-27 20:07:00,91.557,91.557,91.531,91.531,449099997.0
2006-01-27 20:08:00,91.552,91.558,91.529,91.544,817399996.0
2006-01-27 20:09:00,91.536,91.551,91.523,91.538,520799997.0
2006-01-27 20:10:00,91.524,91.537,91.505,91.517,603299998.0
2006-01-27 20:11:00,91.495,91.516,91.47,91.512,1485899988.0
2006-01-27 20:12:00,91.511,91.54,91.494,91.517,1354399995.0
2006-01-27 20:13:00,91.523,91.538,91.503,91.52,795599998.0
2006-01-27 20:14:00,91.496,91.516,91.476,91.498,531599996.0
2006-01-27 20:15:00,91.499,91.514,91.486,91.493,1129800004.0
2006-01-27 20:16:00,91.507,91.507,91.467,91.47,1265000000.0
2006-01-27 20:17:00,91.486,91.486,91.443,91.443,251099999.0
2006-01-27 20:18:00,91.435,91.451,91.406,91.418,297199997.0
2006-01-27 20:19:00,91.415,91.422,91.378,91.385,1806500003.0
2006-01-27 20:20:00,91.381,91.413,91.378,91.382,1335599983.0
2006-01-27 20:21:00,91.391,91.413,91.39,91.413,446600001.0
2006-01-27 20:22:00,91.392,91.425,91.392,91.421,976599995.0
2006-01-27 20:23:00,91.428,91.428,91.395,91.405,817100006.0
2006-01-27 20:24:00,91.406,91.429,91.401,91.429,510599996.0
2006-01-27 20:25:00,91.42,91.445,91.402,91.42,625799998.0
2006-01-27 20:26:00,91.409,91.428,91.404,91.424,581900006.0
2006-01-27 20:27:00,91.43,91.433,91.406,91.414,1156200001.0
2006-01-27 20:28:00,91.428,91.437,91.402,91.423,1843800004.0
2006-01-27 20:29:00,91.4,91.41,91.39,91.4,1635299998.0
2006-01-27 20:30:00,91.41,91.41,91.4,91.41,1635299998.0
2006-01-27 20:31:00,91.342,91.356,91.321,91.341,1635299998.0
2006-01-27 20:32:00,91.41,91.42,91.41,91.42,558800001.0
2006-01-27 20:33:00,91.35,91.365,91.32,91.358,558800001.0
2006-01-27 20:34:00,91.354,91.373,91.343,91.371,350099997.0
2006-01-27 20:35:00,91.375,91.381,91.354,91.354,675400002.0
2006-01-27 20:36:00,91.369,91.404,91.369,91.404,425199998.0
2006-01-27 20:37:00,91.399,91.404,91.368,91.371,486499992.0
2006-01-27 20:38:00,91.37,91.396,91.357,91.389,1473399991.0
2006-01-27 20:39:00,91.389,91.402,91.369,91.372,1382800001.0
2006-01-27 20:40:00,91.381,91.385,91.354,91.362,1606000006.0
2006-01-27 20:41:00,91.343,91.365,91.336,91.365,780199997.0
2006-01-27 20:42:00,91.365,91.365,91.331,91.331,1233200007.0
2006-01-27 20:43:00,91.327,91.355,91.305,91.342,758699997.0
2006-01-27 20:44:00,91.355,91.362,91.32,91.32,1323399990.0
2006-01-27 20:45:00,91.308,91.342,91.308,91.314,962700001.0
2006-01-27 20:46:00,91.344,91.346,91.312,91.312,743699996.0
2006-01-27 20:47:00,91.327,91.344,91.31,91.322,1286699998.0
2006-01-27 20:48:00,91.344,91.355,91.326,91.33,1039699989.0
2006-01-27 20:49:00,91.347,91.358,91.331,91.332,705899997.0
2006-01-27 20:50:00,91.349,91.367,91.328,91.336,832699994.0
2006-01-27 20:51:00,91.365,91.383,91.348,91.348,540299998.0
2006-01-27 20:52:00,91.342,91.372,91.339,91.372,646400001.0
2006-01-27 20:53:00,91.362,91.378,91.349,91.372,1454900006.0
2006-01-27 20:54:00,91.372,91.378,91.356,91.357,440699997.0
2006-01-27 20:55:00,91.357,91.359,91.33,91.345,1139399998.0
2006-01-27 20:56:00,91.342,91.372,91.337,91.341,1176800016.0
2006-01-27 20:57:00,91.352,91.386,91.35,91.385,1310799992.0
2006-01-27 20:58:00,91.42,91.42,91.4,91.4,2091499988.0
2006-01-27 20:59:00,91.41,91.41,91.35,91.37,2091499988.0
2006-01-27 21:00:00,91.414,91.451,91.411,91.435,2091499988.0
2006-01-27 21:01:00,91.36,91.37,91.35,91.35,752500003.0
2006-01-27 21:02:00,91.372,91.392,91.361,91.383,752500003.0
2006-01-27 21:03:00,91.37,91.384,91.356,91.367,671800006.0
2006-01-27 21:04:00,91.366,91.372,91.351,91.357,462999995.0
2006-01-27 21:05:00,91.367,91.383,91.344,91.369,349099998.0
2006-01-27 21:06:00,91.387,91.41,91.372,91.383,750999995.0
2006-01-27 21:07:00,91.395,91.405,91.38,91.384,636499998.0
2006-01-27 21:08:00,91.383,91.392,91.363,91.365,536999996.0
2006-01-27 21:09:00,91.376,91.386,91.361,91.368,326700000.0
2006-01-27 21:10:00,91.392,91.4,91.372,91.372,367399999.0
2006-01-27 21:11:00,91.39,91.415,91.38,91.39,407400001.0
2006-01-27 21:12:00,91.399,91.409,91.377,91.391,416599998.0
2006-01-27 21:13:00,91.375,91.395,91.364,91.382,934799994.0
2006-01-27 21:14:00,91.384,91.404,91.378,91.397,1129599995.0
2006-01-27 21:15:00,91.378,91.396,91.359,91.378,942500001.0
2006-01-27 21:16:00,91.376,91.39,91.355,91.364,664999998.0
2006-01-27 21:17:00,91.383,91.401,91.364,91.379,1225100000.0
2006-01-27 21:18:00,91.379,91.392,91.364,91.366,686899991.0
2006-01-27 21:19:00,91.373,91.391,91.356,91.381,1011600003.0
2006-01-27 21:20:00,91.391,91.391,91.357,91.36,1647900000.0
2006-01-27 21:21:00,91.374,91.403,91.373,91.387,1750399997.0
2006-01-27 21:22:00,91.386,91.408,91.373,91.403,1447999994.0
2006-01-27 21:23:00,91.408,91.413,91.372,91.402,1022299998.0
2006-01-27 21:24:00,91.41,91.413,91.382,91.391,835299992.0
2006-01-27 21:25:00,91.377,91.402,91.372,91.394,1183599997.0
2006-01-27 21:26:00,91.377,91.394,91.37,91.385,382200002.0
2006-01-27 21:27:00,91.369,91.39,91.369,91.385,436000000.0
2006-01-27 21:28:00,91.391,91.407,91.384,91.392,242499999.0
2006-01-27 21:29:00,91.4,91.4,91.363,91.373,745699995.0
2006-01-27 21:30:00,91.393,91.4,91.378,91.378,513199998.0
2006-01-27 21:31:00,91.374,91.397,91.374,91.393,228800003.0
2006-01-27 21:32:00,91.393,91.41,91.385,91.408,1582999997.0
2006-01-27 21:33:00,91.403,91.415,91.389,91.412,222899996.0
2006-01-27 21:34:00,91.405,91.42,91.39,91.41,401500001.0
2006-01-27 21:35:00,91.42,91.423,91.402,91.408,463600002.0
2006-01-27 21:36:00,91.403,91.43,91.403,91.42,217000001.0
2006-01-27 21:37:00,91.4,91.431,91.4,91.422,429700004.0
2006-01-27 21:38:00,91.41,91.41,91.375,91.375,397300003.0
2006-01-27 21:39:00,91.382,91.396,91.367,91.388,283599997.0
2006-01-27 21:40:00,91.392,91.403,91.37,91.375,424900003.0
2006-01-27 21:41:00,91.37,91.396,91.362,91.38,453599997.0
2006-01-27 21:42:00,91.38,91.394,91.364,91.388,653800003.0
2006-01-27 21:43:00,91.383,91.397,91.359,91.375,630399998.0
2006-01-27 21:44:00,91.375,91.388,91.347,91.374,1474700007.0
2006-01-27 21:45:00,91.387,91.397,91.36,91.368,1048299985.0
2006-01-27 21:46:00,91.39,91.396,91.351,91.351,461499996.0
2006-01-27 21:47:00,91.357,91.373,91.347,91.365,726999992.0
2006-01-27 21:48:00,91.368,91.369,91.346,91.349,222900000.0
2006-01-27 21:49:00,91.355,91.368,91.331,91.361,879399993.0
2006-01-27 21:50:00,91.358,91.384,91.358,91.382,173799998.0
2006-01-27 21:51:00,91.367,91.379,91.355,91.372,302999997.0
2006-01-27 21:52:00,91.37,91.385,91.348,91.358,491299998.0
2006-01-27 21:53:00,91.378,91.378,91.356,91.357,238499998.0
2006-01-27 21:54:00,91.373,91.384,91.366,91.384,173000001.0
2006-01-27 21:55:00,91.37,91.39,91.37,91.39,256199997.0
2006-01-27 21:56:00,91.392,91.399,91.379,91.393,441500003.0
2006-01-27 21:57:00,91.385,91.403,91.381,91.403,154399999.0
2006-01-27 21:58:00,91.394,91.41,91.391,91.408,281100001.0
2006-01-27 21:59:00,91.385,91.395,91.325,91.355,610699996.0
2006-01-27 22:00:00,91.333,91.359,91.326,91.359,499999997.0
2006-01-27 22:01:00,91.359,91.366,91.341,91.346,941299988.0
2006-01-27 22:02:00,91.343,91.357,91.321,91.328,1340799995.0
2006-01-27 22:03:00,91.343,91.358,91.328,91.336,312599996.0
2006-01-27 22:04:00,91.361,91.386,91.356,91.386,718399995.0
2006-01-27 22:05:00,91.388,91.397,91.367,91.373,316700000.0
2006-01-27 22:06:00,91.387,91.39,91.369,91.369,201499996.0
2006-01-27 22:07:00,91.374,91.392,91.369,91.379,253400000.0
2006-01-27 22:08:00,91.365,91.377,91.354,91.377,164799998.0
2006-01-27 22:09:00,91.384,91.384,91.359,91.359,357400001.0
2006-01-27 22:10:00,91.383,91.383,91.341,91.341,337500000.0
2006-01-27 22:11:00,91.374,91.374,91.344,91.349,262999999.0
2006-01-27 22:12:00,91.354,91.389,91.351,91.383,368900001.0
2006-01-27 22:13:00,91.372,91.393,91.357,91.387,466099995.0
2006-01-27 22:14:00,91.367,91.392,91.363,91.392,207999997.0
2006-01-27 22:15:00,91.375,91.392,91.367,91.383,529699996.0
2006-01-27 22:16:00,91.359,91.379,91.35,91.369,409299996.0
2006-01-27 22:17:00,91.359,91.373,91.348,91.358,245800000.0
2006-01-27 22:18:00,91.349,91.367,91.337,91.353,336300002.0
2006-01-27 22:19:00,91.359,91.363,91.339,91.339,181899999.0
2006-01-27 22:20:00,91.343,91.361,91.339,91.359,193500000.0
2006-01-27 22:21:00,91.354,91.373,91.34,91.354,119100000.0
2006-01-27 22:22:00,91.361,91.376,91.344,91.362,463699999.0
2006-01-27 22:23:00,91.348,91.37,91.348,91.366,208700002.0
2006-01-27 22:24:00,91.363,91.363,91.344,91.344,84100001.0
2006-01-27 22:25:00,91.341,91.368,91.341,91.368,223599999.0
2006-01-27 22:26:00,91.351,91.37,91.343,91.368,144699998.0
2006-01-27 22:27:00,91.365,91.377,91.344,91.365,791399993.0
2006-01-27 22:28:00,91.343,91.361,91.333,91.353,303299999.0
2006-01-27 22:29:00,91.345,91.36,91.321,91.345,493700002.0
2006-01-27 22:30:00,91.357,91.367,91.337,91.355,494600006.0
2006-01-27 22:31:00,91.365,91.365,91.345,91.35,122900002.0
2006-01-27 22:32:00,91.36,91.37,91.339,91.345,254699999.0
2006-01-27 22:33:00,91.363,91.363,91.337,91.337,488000005.0
2006-01-27 22:34:00,91.354,91.363,91.336,91.34,439800002.0
2006-01-27 22:35:00,91.353,91.367,91.344,91.358,205999996.0
2006-01-27 22:36:00,91.348,91.363,91.334,91.355,562999999.0
2006-01-27 22:37:00,91.357,91.363,91.34,91.347,171700000.0
2006-01-27 22:38:00,91.348,91.363,91.336,91.353,213800000.0
2006-01-27 22:39:00,91.354,91.354,91.328,91.336,217899995.0
2006-01-27 22:40:00,91.354,91.354,91.332,91.334,291199999.0
2006-01-27 22:41:00,91.337,91.353,91.333,91.353,166200001.0
2006-01-27 22:42:00,91.347,91.36,91.33,91.35,172500001.0
2006-01-27 22:43:00,91.336,91.358,91.32,91.343,831499999.0
2006-01-27 22:44:00,91.327,91.346,91.312,91.332,479999999.0
2006-01-27 22:45:00,91.316,91.333,91.295,91.323,519399997.0
2006-01-27 22:46:00,91.325,91.33,91.294,91.308,372500000.0
2006-01-27 22:47:00,91.325,91.33,91.305,91.31,256799999.0
2006-01-27 22:48:00,91.32,91.32,91.281,91.286,502099994.0
2006-01-27 22:49:00,91.322,91.338,91.304,91.31,445600002.0
2006-01-27 22:50:00,91.326,91.328,91.295,91.295,334000000.0
2006-01-27 22:51:00,91.288,91.313,91.284,91.292,687400001.0
2006-01-27 22:52:00,91.298,91.312,91.289,91.303,179800001.0
2006-01-27 22:53:00,91.315,91.328,91.262,91.285,402199999.0
2006-01-27 22:54:00,91.283,91.313,91.283,91.313,369200005.0
2006-01-27 22:55:00,91.315,91.315,91.29,91.294,592799995.0
2006-01-27 22:56:00,91.31,91.312,91.288,91.289,208199997.0
2006-01-27 22:57:00,91.293,91.314,91.272,91.308,278100000.0
2006-01-27 22:58:00,91.318,91.328,91.302,91.312,196399998.0
2006-01-27 22:59:00,91.29,91.316,91.244,91.289,273400000.0
2006-01-27 23:00:00,91.311,91.323,91.299,91.309,253600002.0
2006-01-27 23:01:00,91.307,91.309,91.283,91.283,86099999.0
2006-01-27 23:02:00,91.298,91.308,91.287,91.303,185099997.0
2006-01-27 23:03:00,91.294,91.309,91.284,91.308,203199997.0
2006-01-27 23:04:00,91.303,91.306,91.271,91.288,284900000.0
2006-01-27 23:05:00,91.283,91.307,91.276,91.292,303599994.0
2006-01-27 23:06:00,91.281,91.309,91.281,91.299,130199999.0
2006-01-27 23:07:00,91.292,91.3,91.272,91.288,149200000.0
2006-01-27 23:08:00,91.283,91.31,91.278,91.297,289400000.0
2006-01-27 23:09:00,91.292,91.292,91.26,91.263,227899995.0
2006-01-27 23:10:00,91.278,91.283,91.265,91.267,76700001.0
2006-01-27 23:11:00,91.26,91.278,91.244,91.265,269300003.0
2006-01-27 23:12:00,91.269,91.305,91.259,91.29,261900005.0
2006-01-27 23:13:00,91.282,91.299,91.277,91.29,222499999.0
2006-01-27 23:14:00,91.292,91.292,91.264,91.267,217100003.0
2006-01-27 23:15:00,91.258,91.282,91.255,91.266,214700000.0
2006-01-27 23:16:00,91.27,91.284,91.251,91.265,210500001.0
2006-01-27 23:17:00,91.244,91.275,91.244,91.269,272800001.0
2006-01-27 23:18:00,91.267,91.283,91.264,91.277,122899999.0
2006-01-27 23:19:00,91.277,91.287,91.263,91.275,251700002.0
2006-01-27 23:20:00,91.265,91.287,91.262,91.282,251699996.0
2006-01-27 23:21:00,91.262,91.287,91.262,91.287,191400003.0
2006-01-27 23:22:00,91.268,91.284,91.243,91.261,196899999.0
2006-01-27 23:23:00,91.256,91.269,91.237,91.253,174600000.0
2006-01-27 23:24:00,91.242,91.254,91.232,91.235,302100000.0
2006-01-27 23:25:00,91.244,91.257,91.233,91.243,294899997.0
2006-01-27 23:26:00,91.255,91.259,91.237,91.253,170599999.0
2006-01-27 23:27:00,91.239,91.256,91.233,91.242,89200001.0
2006-01-27 23:28:00,91.265,91.274,91.251,91.266,241500002.0
2006-01-27 23:29:00,91.273,91.276,91.25,91.254,356700003.0
2006-01-27 23:30:00,91.261,91.275,91.245,91.258,160900000.0
2006-01-27 23:31:00,91.255,91.26,91.24,91.248,242199999.0
2006-01-27 23:32:00,91.241,91.26,91.239,91.255,302100001.0
2006-01-27 23:33:00,91.227,91.259,91.227,91.259,243900001.0
2006-01-27 23:34:00,91.253,91.275,91.236,91.275,378799996.0
2006-01-27 23:35:00,91.268,91.28,91.245,91.268,358200003.0
2006-01-27 23:36:00,91.267,91.267,91.246,91.247,208199999.0
2006-01-27 23:37:00,91.27,91.27,91.251,91.251,85500000.0
2006-01-27 23:38:00,91.266,91.273,91.245,91.255,268400001.0
2006-01-27 23:39:00,91.279,91.279,91.25,91.254,210499998.0
2006-01-27 23:40:00,91.247,91.267,91.229,91.24,271499998.0
2006-01-27 23:41:00,91.23,91.257,91.23,91.255,88699999.0
2006-01-27 23:42:00,91.248,91.251,91.227,91.228,181999999.0
2006-01-27 23:43:00,91.261,91.266,91.242,91.266,201800006.0
2006-01-27 23:44:00,91.237,91.265,91.232,91.255,399899994.0
2006-01-27 23:45:00,91.243,91.258,91.228,91.234,165799998.0
2006-01-27 23:46:00,91.232,91.263,91.232,91.247,185399996.0
2006-01-27 23:47:00,91.23,91.26,91.23,91.241,274899998.0
2006-01-27 23:48:00,91.222,91.248,91.222,91.248,188300002.0
2006-01-27 23:49:00,91.255,91.255,91.226,91.234,191699998.0
2006-01-27 23:50:00,91.237,91.265,91.237,91.26,265899999.0
2006-01-27 23:51:00,91.244,91.266,91.243,91.258,220799997.0
2006-01-27 23:52:00,91.257,91.266,91.24,91.249,396600000.0
2006-01-27 23:53:00,91.261,91.272,91.251,91.256,174100002.0
2006-01-27 23:54:00,91.281,91.297,91.271,91.284,316099997.0
2006-01-27 23:55:00,91.283,91.295,91.265,91.275,176199999.0
2006-01-27 23:56:00,91.27,91.284,91.258,91.274,188400001.0
2006-01-27 23:57:00,91.288,91.288,91.266,91.275,99400001.0
2006-01-27 23:58:00,91.278,91.286,91.264,91.28,247700000.0
2006-01-27 23:59:00,91.26,91.275,91.26,91.275,84499998.0
2006-01-30 00:00:00,91.341,91.37,91.274,91.308,212900001.0
2006-01-30 00:01:00,91.307,91.336,91.285,91.304,210499999.0
2006-01-30 00:02:00,91.335,91.346,91.304,91.344,309599995.0
2006-01-30 00:03:00,91.348,91.355,91.318,91.34,206199997.0
2006-01-30 00:04:00,91.344,91.368,91.325,91.368,238400002.0
2006-01-30 00:05:00,91.36,91.381,91.336,91.381,289999997.0
2006-01-30 00:06:00,91.37,91.374,91.335,91.351,255399994.0
2006-01-30 00:07:00,91.348,91.379,91.334,91.363,207200001.0
2006-01-30 00:08:00,91.358,91.379,91.329,91.338,159900002.0
2006-01-30 00:09:00,91.353,91.366,91.324,91.336,288399997.0
2006-01-30 00:10:00,91.338,91.375,91.321,91.338,261099998.0
2006-01-30 00:11:00,91.358,91.36,91.323,91.331,190499998.0
2006-01-30 00:12:00,91.339,91.371,91.334,91.341,270799997.0
2006-01-30 00:13:00,91.351,91.375,91.341,91.367,300100002.0
2006-01-30 00:14:00,91.382,91.389,91.336,91.336,164199999.0
2006-01-30 00:15:00,91.353,91.37,91.338,91.357,248700002.0
2006-01-30 00:16:00,91.354,91.38,91.341,91.358,216100000.0
2006-01-30 00:17:00,91.354,91.363,91.333,91.358,123899999.0
2006-01-30 00:18:00,91.349,91.371,91.343,91.357,354199998.0
2006-01-30 00:19:00,91.354,91.368,91.333,91.352,204199999.0
2006-01-30 00:20:00,91.364,91.396,91.352,91.352,297399998.0
2006-01-30 00:21:00,91.351,91.369,91.342,91.357,247299999.0
2006-01-30 00:22:00,91.362,91.383,91.351,91.371,91200000.0
2006-01-30 00:23:00,91.362,91.375,91.344,91.344,333899997.0
2006-01-30 00:24:00,91.35,91.365,91.329,91.354,175200000.0
2006-01-30 00:25:00,91.356,91.372,91.344,91.372,127800002.0
2006-01-30 00:26:00,91.364,91.38,91.342,91.342,157599998.0
2006-01-30 00:27:00,91.352,91.388,91.337,91.366,345099994.0
2006-01-30 00:28:00,91.397,91.413,91.361,91.39,336799998.0
2006-01-30 00:29:00,91.432,91.432,91.367,91.386,183400005.0
2006-01-30 00:30:00,91.389,91.406,91.369,91.379,292399999.0
2006-01-30 00:31:00,91.344,91.375,91.344,91.366,277000003.0
2006-01-30 00:32:00,91.283,91.348,91.277,91.325,220300000.0
2006-01-30 00:33:00,91.348,91.36,91.335,91.36,183800000.0
2006-01-30 00:34:00,91.35,91.352,91.313,91.346,215000002.0
2006-01-30 00:35:00,91.34,91.35,91.32,91.337,271700007.0
2006-01-30 00:36:00,91.349,91.349,91.316,91.343,255900000.0
2006-01-30 00:37:00,91.313,91.331,91.304,91.325,281000001.0
2006-01-30 00:38:00,91.302,91.329,91.302,91.327,163300003.0
2006-01-30 00:39:00,91.327,91.336,91.302,91.302,208099995.0
2006-01-30 00:40:00,91.325,91.341,91.317,91.329,229600000.0
2006-01-30 00:41:00,91.31,91.332,91.31,91.33,179900000.0
2006-01-30 00:42:00,91.304,91.326,91.293,91.326,178299999.0
2006-01-30 00:43:00,91.324,91.336,91.309,91.321,69600000.0
2006-01-30 00:44:00,91.324,91.351,91.315,91.332,282400002.0
2006-01-30 00:45:00,91.318,91.343,91.312,91.335,187200000.0
2006-01-30 00:46:00,91.32,91.345,91.315,91.345,146999999.0
2006-01-30 00:47:00,91.321,91.353,91.314,91.344,287700000.0
2006-01-30 00:48:00,91.35,91.35,91.321,91.321,372900000.0
2006-01-30 00:49:00,91.338,91.356,91.327,91.344,202500003.0
2006-01-30 00:50:00,91.329,91.348,91.326,91.336,146899995.0
2006-01-30 00:51:00,91.319,91.342,91.311,91.331,137199999.0
2006-01-30 00:52:00,91.327,91.34,91.313,91.335,167999998.0
2006-01-30 00:53:00,91.34,91.34,91.321,91.328,180399999.0
2006-01-30 00:54:00,91.328,91.34,91.311,91.332,222400000.0
2006-01-30 00:55:00,91.325,91.37,91.325,91.37,243800000.0
2006-01-30 00:56:00,91.36,91.37,91.342,91.353,222599997.0
2006-01-30 00:57:00,91.374,91.385,91.363,91.37,294099996.0
2006-01-30 00:58:00,91.384,91.392,91.363,91.375,230899999.0
2006-01-30 00:59:00,91.402,91.408,91.382,91.395,309399997.0
2006-01-30 01:00:00,91.401,91.432,91.388,91.401,129100001.0
2006-01-30 01:01:00,91.374,91.393,91.362,91.38,306499999.0
2006-01-30 01:02:00,91.388,91.388,91.347,91.368,272899997.0
2006-01-30 01:03:00,91.373,91.386,91.356,91.372,125500001.0
2006-01-30 01:04:00,91.372,91.407,91.371,91.371,165199998.0
2006-01-30 01:05:00,91.377,91.394,91.368,91.381,124200001.0
2006-01-30 01:06:00,91.392,91.4,91.372,91.38,229599998.0
2006-01-30 01:07:00,91.374,91.392,91.366,91.392,145199999.0
2006-01-30 01:08:00,91.396,91.408,91.389,91.408,86900000.0
2006-01-30 01:09:00,91.404,91.404,91.385,91.392,124400000.0
2006-01-30 01:10:00,91.397,91.397,91.355,91.355,71299999.0
2006-01-30 01:11:00,91.364,91.396,91.354,91.381,207700001.0
2006-01-30 01:12:00,91.397,91.404,91.381,91.403,240899999.0
2006-01-30 01:13:00,91.383,91.41,91.382,91.403,259400001.0
2006-01-30 01:14:00,91.397,91.4,91.372,91.372,216699997.0
2006-01-30 01:15:00,91.4,91.4,91.381,91.381,61600002.0
2006-01-30 01:16:00,91.398,91.401,91.366,91.366,164500001.0
2006-01-30 01:17:00,91.38,91.385,91.36,91.368,165799999.0
2006-01-30 01:18:00,91.364,91.388,91.364,91.377,217200002.0
2006-01-30 01:19:00,91.38,91.38,91.359,91.359,114500002.0
2006-01-30 01:20:00,91.368,91.38,91.347,91.347,198400002.0
2006-01-30 01:21:00,91.354,91.371,91.338,91.354,237900004.0
2006-01-30 01:22:00,91.334,91.355,91.328,91.352,190499998.0
2006-01-30 01:23:00,91.352,91.356,91.331,91.335,229999999.0
2006-01-30 01:24:00,91.347,91.347,91.317,91.317,191199999.0
2006-01-30 01:25:00,91.331,91.355,91.331,91.353,236199999.0
2006-01-30 01:26:00,91.355,91.356,91.333,91.336,184400001.0
2006-01-30 01:27:00,91.344,91.356,91.34,91.352,210399998.0
2006-01-30 01:28:00,91.345,91.353,91.331,91.336,176600000.0
2006-01-30 01:29:00,91.322,91.361,91.322,91.349,292599997.0
2006-01-30 01:30:00,91.357,91.367,91.342,91.355,164000001.0
2006-01-30 01:31:00,91.34,91.36,91.339,91.345,264699998.0
2006-01-30 01:32:00,91.342,91.342,91.324,91.327,202700000.0
2006-01-30 01:33:00,91.319,91.337,91.319,91.337,82299999.0
2006-01-30 01:34:00,91.342,91.343,91.314,91.314,346800006.0
2006-01-30 01:35:00,91.324,91.33,91.31,91.324,237900001.0
2006-01-30 01:36:00,91.317,91.317,91.281,91.281,124200001.0
2006-01-30 01:37:00,91.303,91.303,91.266,91.277,151700001.0
2006-01-30 01:38:00,91.287,91.296,91.268,91.296,172499997.0
2006-01-30 01:39:00,91.283,91.303,91.283,91.303,240200004.0
2006-01-30 01:40:00,91.287,91.306,91.284,91.297,150800000.0
2006-01-30 01:41:00,91.273,91.3,91.273,91.282,208599997.0
2006-01-30 01:42:00,91.259,91.277,91.249,91.257,128000002.0
2006-01-30 01:43:00,91.254,91.271,91.247,91.263,201100002.0
2006-01-30 01:44:00,91.248,91.268,91.245,91.268,114699999.0
2006-01-30 01:45:00,91.254,91.277,91.248,91.267,164400002.0
2006-01-30 01:46:00,91.255,91.278,91.252,91.265,123599999.0
2006-01-30 01:47:00,91.256,91.256,91.223,91.236,189099997.0
2006-01-30 01:48:00,91.245,91.245,91.206,91.232,278800004.0
2006-01-30 01:49:00,91.218,91.233,91.21,91.226,324900002.0
2006-01-30 01:50:00,91.204,91.255,91.204,91.253,272799998.0
2006-01-30 01:51:00,91.256,91.257,91.231,91.233,253199999.0
2006-01-30 01:52:00,91.231,91.243,91.214,91.222,328899998.0
2006-01-30 01:53:00,91.218,91.242,91.201,91.214,289200004.0
2006-01-30 01:54:00,91.197,91.222,91.194,91.222,300699996.0
2006-01-30 01:55:00,91.222,91.237,91.217,91.233,106899999.0
2006-01-30 01:56:00,91.206,91.232,91.205,91.226,276599999.0
2006-01-30 01:57:00,91.226,91.23,91.2,91.201,271999996.0
2006-01-30 01:58:00,91.202,91.222,91.198,91.22,326899999.0
2006-01-30 01:59:00,91.208,91.22,91.197,91.22,268399999.0
2006-01-30 02:00:00,91.189,91.21,91.182,91.21,208000002.0
2006-01-30 02:01:00,91.219,91.219,91.188,91.191,187699998.0
2006-01-30 02:02:00,91.204,91.225,91.197,91.225,140500001.0
2006-01-30 02:03:00,91.206,91.232,91.201,91.22,266699997.0
2006-01-30 02:04:00,91.216,91.228,91.204,91.207,218999995.0
2006-01-30 02:05:00,91.195,91.223,91.193,91.207,243300002.0
2006-01-30 02:06:00,91.187,91.217,91.187,91.206,120000000.0
2006-01-30 02:07:00,91.207,91.216,91.191,91.198,144500000.0
2006-01-30 02:08:00,91.2,91.225,91.197,91.225,233900003.0
2006-01-30 02:09:00,91.217,91.217,91.177,91.177,234899999.0
2006-01-30 02:10:00,91.168,91.184,91.164,91.173,218099998.0
2006-01-30 02:11:00,91.153,91.174,91.12,91.135,247599997.0
2006-01-30 02:12:00,91.132,91.14,91.117,91.124,134099999.0
2006-01-30 02:13:00,91.157,91.172,91.14,91.166,249600004.0
2006-01-30 02:14:00,91.174,91.174,91.133,91.133,74699999.0
2006-01-30 02:15:00,91.118,91.147,91.111,91.147,266400001.0
2006-01-30 02:16:00,91.15,91.159,91.13,91.135,272700002.0
2006-01-30 02:17:00,91.15,91.163,91.138,91.157,113500001.0
2006-01-30 02:18:00,91.152,91.171,91.141,91.148,237299999.0
2006-01-30 02:19:00,91.134,91.166,91.134,91.166,115699998.0
2006-01-30 02:20:00,91.145,91.162,91.134,91.139,161699996.0
2006-01-30 02:21:00,91.125,91.161,91.125,91.156,156000001.0
2006-01-30 02:22:00,91.152,91.181,91.152,91.18,269899999.0
2006-01-30 02:23:00,91.17,91.186,91.156,91.186,221099999.0
2006-01-30 02:24:00,91.168,91.183,91.141,91.154,313900000.0
2006-01-30 02:25:00,91.147,91.162,91.132,91.16,221800003.0
2006-01-30 02:26:00,91.17,91.17,91.124,91.124,165599999.0
2006-01-30 02:27:00,91.157,91.161,91.135,91.135,287500000.0
2006-01-30 02:28:00,91.142,91.166,91.136,91.148,273099997.0
2006-01-30 02:29:00,91.135,91.168,91.135,91.159,209399999.0
2006-01-30 02:30:00,91.151,91.161,91.131,91.143,235700000.0
2006-01-30 02:31:00,91.167,91.167,91.14,91.14,189299996.0
2006-01-30 02:32:00,91.151,91.176,91.151,91.172,147799999.0
2006-01-30 02:33:00,91.184,91.184,91.152,91.152,163600002.0
2006-01-30 02:34:00,91.127,91.174,91.127,91.166,215699999.0
2006-01-30 02:35:00,91.136,91.163,91.133,91.163,224599997.0
2006-01-30 02:36:00,91.163,91.177,91.149,91.165,231999998.0
2006-01-30 02:37:00,91.178,91.196,91.174,91.192,277499999.0
2006-01-30 02:38:00,91.184,91.199,91.156,91.168,248800003.0
2006-01-30 02:39:00,91.2,91.207,91.183,91.207,169499998.0
2006-01-30 02:40:00,91.191,91.203,91.177,91.197,250999997.0
2006-01-30 02:41:00,91.18,91.195,91.158,91.172,334499996.0
2006-01-30 02:42:00,91.154,91.202,91.154,91.202,291800000.0
2006-01-30 02:43:00,91.205,91.21,91.182,91.207,169999999.0
2006-01-30 02:44:00,91.209,91.228,91.195,91.228,365299995.0
2006-01-30 02:45:00,91.198,91.219,91.198,91.219,200400001.0
2006-01-30 02:46:00,91.222,91.237,91.204,91.204,267900001.0
2006-01-30 02:47:00,91.224,91.242,91.205,91.228,164199999.0
2006-01-30 02:48:00,91.238,91.238,91.213,91.219,225199998.0
2006-01-30 02:49:00,91.22,91.242,91.22,91.242,111000001.0
2006-01-30 02:50:00,91.245,91.245,91.221,91.223,171399996.0
2006-01-30 02:51:00,91.24,91.24,91.211,91.211,174799998.0
2006-01-30 02:52:00,91.222,91.252,91.222,91.24,294499998.0
2006-01-30 02:53:00,91.232,91.256,91.214,91.241,192900000.0
2006-01-30 02:54:00,91.252,91.32,91.247,91.304,212100003.0
2006-01-30 02:55:00,91.309,91.322,91.284,91.301,215199998.0
2006-01-30 02:56:00,91.31,91.314,91.294,91.296,325200004.0
2006-01-30 02:57:00,91.317,91.318,91.295,91.308,260799993.0
2006-01-30 02:58:00,91.301,91.301,91.279,91.281,64099999.0
2006-01-30 02:59:00,91.279,91.313,91.274,91.311,322299997.0
2006-01-30 03:00:00,91.302,91.329,91.293,91.323,347999996.0
2006-01-30 03:01:00,91.301,91.32,91.291,91.317,210499999.0
2006-01-30 03:02:00,91.316,91.325,91.305,91.305,140400000.0
2006-01-30 03:03:00,91.309,91.329,91.298,91.31,283500002.0
2006-01-30 03:04:00,91.297,91.314,91.297,91.314,45399999.0
2006-01-30 03:05:00,91.312,91.342,91.309,91.327,171500000.0
2006-01-30 03:06:00,91.33,91.338,91.299,91.315,321999997.0
2006-01-30 03:07:00,91.313,91.321,91.295,91.299,205899996.0
2006-01-30 03:08:00,91.317,91.317,91.287,91.291,190699999.0
2006-01-30 03:09:00,91.298,91.328,91.298,91.318,182300004.0
2006-01-30 03:10:00,91.301,91.329,91.298,91.326,284999997.0
2006-01-30 03:11:00,91.331,91.331,91.295,91.321,334900002.0
2006-01-30 03:12:00,91.301,91.334,91.301,91.332,164400002.0
2006-01-30 03:13:00,91.333,91.339,91.305,91.305,280299995.0
2006-01-30 03:14:00,91.301,91.333,91.301,91.333,196499999.0
2006-01-30 03:15:00,91.326,91.341,91.316,91.336,159100004.0
2006-01-30 03:16:00,91.327,91.348,91.322,91.339,169500001.0
2006-01-30 03:17:00,91.346,91.356,91.331,91.331,283900001.0
2006-01-30 03:18:00,91.338,91.353,91.332,91.352,52700002.0
2006-01-30 03:19:00,91.367,91.375,91.347,91.347,215799998.0
2006-01-30 03:20:00,91.378,91.398,91.368,91.376,103800001.0
2006-01-30 03:21:00,91.396,91.402,91.37,91.378,377000006.0
2006-01-30 03:22:00,91.379,91.398,91.352,91.371,196699993.0
2006-01-30 03:23:00,91.385,91.393,91.366,91.366,128699999.0
2006-01-30 03:24:00,91.387,91.408,91.369,91.389,274399996.0
2006-01-30 03:25:00,91.408,91.423,91.384,91.405,502200003.0
2006-01-30 03:26:00,91.412,91.412,91.384,91.385,228100003.0
2006-01-30 03:27:00,91.379,91.403,91.356,91.372,302500000.0
2006-01-30 03:28:00,91.347,91.373,91.341,91.359,209499996.0
2006-01-30 03:29:00,91.384,91.4,91.365,91.378,282300003.0
2006-01-30 03:30:00,91.394,91.394,91.343,91.343,224099997.0
2006-01-30 03:31:00,91.356,91.375,91.346,91.346,121999996.0
2006-01-30 03:32:00,91.353,91.367,91.336,91.36,248100001.0
2006-01-30 03:33:00,91.352,91.383,91.352,91.374,332200001.0
2006-01-30 03:34:00,91.377,91.378,91.35,91.35,215000002.0
2006-01-30 03:35:00,91.367,91.392,91.35,91.363,230800002.0
2006-01-30 03:36:00,91.373,91.373,91.344,91.346,137500000.0
2006-01-30 03:37:00,91.336,91.357,91.317,91.332,236000001.0
2006-01-30 03:38:00,91.33,91.346,91.309,91.322,139300004.0
2006-01-30 03:39:00,91.317,91.325,91.274,91.274,111099999.0
2006-01-30 03:40:00,91.283,91.297,91.26,91.278,218899997.0
2006-01-30 03:41:00,91.303,91.303,91.273,91.273,149600001.0
2006-01-30 03:42:00,91.29,91.315,91.276,91.302,289500000.0
2006-01-30 03:43:00,91.308,91.328,91.307,91.324,274899999.0
2006-01-30 03:44:00,91.303,91.333,91.272,91.333,282900001.0
2006-01-30 03:45:00,91.322,91.327,91.294,91.314,187000001.0
2006-01-30 03:46:00,91.302,91.327,91.301,91.323,250499999.0
2006-01-30 03:47:00,91.328,91.332,91.307,91.31,303600001.0
2006-01-30 03:48:00,91.322,91.322,91.293,91.293,98800000.0
2006-01-30 03:49:00,91.313,91.327,91.303,91.322,278599994.0
2006-01-30 03:50:00,91.315,91.325,91.299,91.303,275699998.0
2006-01-30 03:51:00,91.318,91.318,91.281,91.281,246699997.0
2006-01-30 03:52:00,91.298,91.298,91.263,91.272,363400001.0
2006-01-30 03:53:00,91.261,91.298,91.261,91.285,279699998.0
2006-01-30 03:54:00,91.29,91.311,91.277,91.294,121599999.0
2006-01-30 03:55:00,91.323,91.332,91.311,91.319,101499999.0
2006-01-30 03:56:00,91.33,91.34,91.309,91.323,82400001.0
2006-01-30 03:57:00,91.317,91.328,91.306,91.306,147600001.0
2006-01-30 03:58:00,91.318,91.346,91.314,91.331,156000001.0
2006-01-30 03:59:00,91.338,91.36,91.328,91.347,200899999.0
2006-01-30 04:00:00,91.326,91.357,91.326,91.352,184299994.0
2006-01-30 04:01:00,91.357,91.381,91.344,91.367,186700000.0
2006-01-30 04:02:00,91.362,91.398,91.362,91.389,228400003.0
2006-01-30 04:03:00,91.351,91.37,91.349,91.36,53499998.0
2006-01-30 04:04:00,91.345,91.361,91.33,91.35,232700000.0
2006-01-30 04:05:00,91.352,91.352,91.33,91.34,114399999.0
2006-01-30 04:06:00,91.3,91.34,91.3,91.34,224700000.0
2006-01-30 04:07:00,91.322,91.338,91.316,91.334,273200002.0
2006-01-30 04:08:00,91.319,91.336,91.309,91.321,139599999.0
2006-01-30 04:09:00,91.307,91.325,91.29,91.31,172899999.0
2006-01-30 04:10:00,91.317,91.326,91.302,91.311,273999995.0
2006-01-30 04:11:00,91.312,91.322,91.294,91.315,211499999.0
2006-01-30 04:12:00,91.315,91.321,91.299,91.315,309199999.0
2006-01-30 04:13:00,91.303,91.326,91.303,91.322,152199998.0
2006-01-30 04:14:00,91.318,91.325,91.301,91.301,262000000.0
2006-01-30 04:15:00,91.299,91.314,91.294,91.304,276100001.0
2006-01-30 04:16:00,91.307,91.316,91.292,91.292,215999995.0
2006-01-30 04:17:00,91.288,91.322,91.284,91.322,173399999.0
2006-01-30 04:18:00,91.298,91.327,91.295,91.327,182999997.0
2006-01-30 04:19:00,91.317,91.34,91.315,91.34,122699997.0
2006-01-30 04:20:00,91.34,91.357,91.318,91.338,176699997.0
2006-01-30 04:21:00,91.352,91.366,91.34,91.34,181700000.0
2006-01-30 04:22:00,91.356,91.364,91.338,91.351,223899999.0
2006-01-30 04:23:00,91.367,91.38,91.354,91.38,283699999.0
2006-01-30 04:24:00,91.372,91.377,91.356,91.356,143500003.0
2006-01-30 04:25:00,91.353,91.367,91.337,91.357,227300002.0
2006-01-30 04:26:00,91.348,91.372,91.348,91.353,101800001.0
2006-01-30 04:27:00,91.357,91.36,91.337,91.337,106600000.0
2006-01-30 04:28:00,91.344,91.344,91.325,91.337,243800005.0
2006-01-30 04:29:00,91.333,91.344,91.292,91.32,316499998.0
2006-01-30 04:30:00,91.334,91.342,91.313,91.342,223600003.0
2006-01-30 04:31:00,91.323,91.335,91.304,91.333,188899999.0
2006-01-30 04:32:00,91.332,91.339,91.311,91.333,219999999.0
2006-01-30 04:33:00,91.334,91.341,91.318,91.318,157700003.0
2006-01-30 04:34:00,91.332,91.341,91.318,91.335,207000000.0
2006-01-30 04:35:00,91.318,91.338,91.318,91.338,284499999.0
2006-01-30 04:36:00,91.342,91.348,91.33,91.33,33300000.0
2006-01-30 04:37:00,91.352,91.352,91.336,91.337,95800000.0
2006-01-30 04:38:00,91.324,91.346,91.316,91.337,164900001.0
2006-01-30 04:39:00,91.343,91.343,91.301,91.304,338500002.0
2006-01-30 04:40:00,91.315,91.331,91.315,91.329,41400001.0
2006-01-30 04:41:00,91.329,91.341,91.315,91.329,75499999.0
2006-01-30 04:42:00,91.325,91.342,91.317,91.338,142000001.0
2006-01-30 04:43:00,91.336,91.344,91.322,91.344,176899997.0
2006-01-30 04:44:00,91.335,91.347,91.323,91.336,228899996.0
2006-01-30 04:45:00,91.343,91.346,91.327,91.331,201500002.0
2006-01-30 04:46:00,91.335,91.343,91.316,91.323,247700003.0
2006-01-30 04:47:00,91.335,91.34,91.311,91.311,166499997.0
2006-01-30 04:48:00,91.32,91.335,91.32,91.335,42700000.0
2006-01-30 04:49:00,91.328,91.34,91.31,91.335,278899992.0
2006-01-30 04:50:00,91.32,91.34,91.313,91.335,228500004.0
2006-01-30 04:51:00,91.308,91.334,91.306,91.323,248700004.0
2006-01-30 04:52:00,91.328,91.341,91.315,91.322,186300000.0
2006-01-30 04:53:00,91.332,91.346,91.315,91.315,189699995.0
2006-01-30 04:54:00,91.323,91.335,91.315,91.317,159599996.0
2006-01-30 04:55:00,91.314,91.34,91.314,91.324,234999998.0
2006-01-30 04:56:00,91.337,91.349,91.316,91.323,147899998.0
2006-01-30 04:57:00,91.331,91.354,91.331,91.352,162699999.0
2006-01-30 04:58:00,91.359,91.372,91.333,91.366,363999998.0
2006-01-30 04:59:00,91.351,91.366,91.334,91.352,92399999.0
2006-01-30 05:00:00,91.338,91.364,91.333,91.364,242499998.0
2006-01-30 05:01:00,91.341,91.357,91.315,91.341,179399997.0
2006-01-30 05:02:00,91.351,91.353,91.314,91.327,318899998.0
2006-01-30 05:03:00,91.333,91.346,91.329,91.334,174699998.0
2006-01-30 05:04:00,91.324,91.341,91.314,91.327,182099998.0
2006-01-30 05:05:00,91.324,91.338,91.307,91.318,294299994.0
2006-01-30 05:06:00,91.305,91.323,91.295,91.316,275300001.0
2006-01-30 05:07:00,91.303,91.303,91.279,91.279,18400000.0
2006-01-30 05:08:00,91.277,91.3,91.277,91.282,90700000.0
2006-01-30 05:09:00,91.291,91.313,91.28,91.307,187699998.0
2006-01-30 05:10:00,91.301,91.319,91.289,91.298,278899998.0
2006-01-30 05:11:00,91.299,91.318,91.286,91.297,167399998.0
2006-01-30 05:12:00,91.301,91.318,91.292,91.292,157500001.0
2006-01-30 05:13:00,91.304,91.315,91.298,91.313,204300002.0
2006-01-30 05:14:00,91.3,91.3,91.28,91.289,196099997.0
2006-01-30 05:15:00,91.304,91.322,91.29,91.301,188199998.0
2006-01-30 05:16:00,91.315,91.326,91.31,91.32,177899998.0
2006-01-30 05:17:00,91.314,91.323,91.298,91.31,277200002.0
2006-01-30 05:18:00,91.316,91.332,91.301,91.332,297700002.0
2006-01-30 05:19:00,91.321,91.321,91.3,91.3,49200001.0
2006-01-30 05:20:00,91.304,91.314,91.3,91.313,76400000.0
2006-01-30 05:21:00,91.315,91.315,91.271,91.271,212800001.0
2006-01-30 05:22:00,91.28,91.28,91.252,91.252,137799999.0
2006-01-30 05:23:00,91.248,91.273,91.248,91.273,83299998.0
2006-01-30 05:24:00,91.244,91.272,91.244,91.272,145899997.0
2006-01-30 05:25:00,91.267,91.281,91.248,91.26,218500001.0
2006-01-30 05:26:00,91.258,91.276,91.258,91.26,163600002.0
2006-01-30 05:27:00,91.253,91.288,91.253,91.283,468199999.0
2006-01-30 05:28:00,91.28,91.28,91.244,91.255,241799998.0
2006-01-30 05:29:00,91.268,91.268,91.256,91.256,47000002.0
2006-01-30 05:30:00,91.274,91.276,91.265,91.265,114100002.0
2006-01-30 05:31:00,91.265,91.281,91.265,91.281,91999997.0
2006-01-30 05:32:00,91.283,91.293,91.265,91.265,160000000.0
2006-01-30 05:33:00,91.274,91.293,91.26,91.293,161599999.0
2006-01-30 05:34:00,91.289,91.308,91.283,91.3,271500001.0
2006-01-30 05:35:00,91.299,91.304,91.278,91.292,44200001.0
2006-01-30 05:36:00,91.294,91.321,91.294,91.294,179799995.0
2006-01-30 05:37:00,91.303,91.312,91.289,91.3,204700000.0
2006-01-30 05:38:00,91.312,91.326,91.296,91.312,190900000.0
2006-01-30 05:39:00,91.324,91.328,91.306,91.309,222999997.0
2006-01-30 05:40:00,91.311,91.328,91.304,91.31,289799999.0
2006-01-30 05:41:00,91.299,91.32,91.298,91.308,119299996.0
2006-01-30 05:42:00,91.297,91.301,91.274,91.289,306399999.0
2006-01-30 05:43:00,91.287,91.295,91.263,91.28,94399999.0
2006-01-30 05:44:00,91.277,91.31,91.277,91.297,149400002.0
2006-01-30 05:45:00,91.305,91.305,91.29,91.29,15700000.0
2006-01-30 05:46:00,91.298,91.329,91.298,91.329,85599998.0
2006-01-30 05:47:00,91.31,91.333,91.27,91.333,170199998.0
2006-01-30 05:48:00,91.328,91.332,91.302,91.304,330100003.0
2006-01-30 05:49:00,91.325,91.325,91.294,91.295,163499998.0
2006-01-30 05:50:00,91.3,91.334,91.3,91.309,145399999.0
2006-01-30 05:51:00,91.329,91.329,91.302,91.321,193299999.0
2006-01-30 05:52:00,91.312,91.33,91.294,91.312,191100001.0
2006-01-30 05:53:00,91.343,91.346,91.324,91.327,182300000.0
2006-01-30 05:54:00,91.323,91.334,91.307,91.318,312700001.0
2006-01-30 05:55:00,91.316,91.331,91.293,91.311,160900000.0
2006-01-30 05:56:00,91.312,91.349,91.312,91.326,272599996.0
2006-01-30 05:57:00,91.332,91.351,91.32,91.33,183999998.0
2006-01-30 05:58:00,91.313,91.334,91.31,91.33,120599999.0
2006-01-30 05:59:00,91.324,91.345,91.324,91.331,231500001.0
2006-01-30 06:00:00,91.315,91.343,91.315,91.337,234600000.0
2006-01-30 06:01:00,91.318,91.345,91.307,91.334,335700000.0
2006-01-30 06:02:00,91.326,91.329,91.307,91.313,98200000.0
2006-01-30 06:03:00,91.333,91.338,91.315,91.327,200200000.0
2006-01-30 06:04:00,91.327,91.334,91.3,91.325,268999999.0
2006-01-30 06:05:00,91.309,91.329,91.306,91.322,348100005.0
2006-01-30 06:06:00,91.328,91.332,91.301,91.312,236600000.0
2006-01-30 06:07:00,91.314,91.324,91.297,91.321,222599998.0
2006-01-30 06:08:00,91.325,91.33,91.307,91.317,191500000.0
2006-01-30 06:09:00,91.313,91.338,91.313,91.338,192900004.0
2006-01-30 06:10:00,91.328,91.339,91.306,91.306,253700000.0
2006-01-30 06:11:00,91.303,91.337,91.29,91.337,183899998.0
2006-01-30 06:12:00,91.313,91.328,91.292,91.31,230600002.0
2006-01-30 06:13:00,91.307,91.307,91.289,91.289,40200002.0
2006-01-30 06:14:00,91.285,91.308,91.28,91.281,402900006.0
2006-01-30 06:15:00,91.291,91.305,91.274,91.275,288600003.0
2006-01-30 06:16:00,91.286,91.299,91.273,91.287,26100000.0
2006-01-30 06:17:00,91.29,91.296,91.27,91.282,175799999.0
2006-01-30 06:18:00,91.297,91.297,91.264,91.27,142899999.0
2006-01-30 06:19:00,91.283,91.29,91.267,91.286,236399999.0
2006-01-30 06:20:00,91.286,91.295,91.272,91.286,231299997.0
2006-01-30 06:21:00,91.291,91.305,91.279,91.305,103200003.0
2006-01-30 06:22:00,91.299,91.301,91.285,91.285,47000000.0
2006-01-30 06:23:00,91.296,91.314,91.296,91.314,53999999.0
2006-01-30 06:24:00,91.307,91.319,91.292,91.3,220199998.0
2006-01-30 06:25:00,91.298,91.33,91.298,91.325,341799999.0
2006-01-30 06:26:00,91.307,91.325,91.306,91.312,196699998.0
2006-01-30 06:27:00,91.309,91.328,91.304,91.312,236999997.0
2006-01-30 06:28:00,91.309,91.324,91.289,91.312,174499999.0
2006-01-30 06:29:00,91.327,91.327,91.296,91.319,89400000.0
2006-01-30 06:30:00,91.303,91.327,91.303,91.327,143299998.0
2006-01-30 06:31:00,91.328,91.332,91.309,91.318,114000000.0
2006-01-30 06:32:00,91.335,91.335,91.307,91.308,198799999.0
2006-01-30 06:33:00,91.325,91.33,91.302,91.317,230100000.0
2006-01-30 06:34:00,91.309,91.324,91.306,91.306,111800002.0
2006-01-30 06:35:00,91.309,91.328,91.299,91.328,99000000.0
2006-01-30 06:36:00,91.327,91.338,91.315,91.318,212899997.0
2006-01-30 06:37:00,91.319,91.335,91.305,91.319,166199999.0
2006-01-30 06:38:00,91.323,91.333,91.293,91.293,173899996.0
2006-01-30 06:39:00,91.306,91.321,91.304,91.319,74900001.0
2006-01-30 06:40:00,91.317,91.325,91.304,91.31,144499998.0
2006-01-30 06:41:00,91.303,91.323,91.3,91.304,235100001.0
2006-01-30 06:42:00,91.295,91.32,91.293,91.296,263100000.0
2006-01-30 06:43:00,91.298,91.308,91.283,91.284,250399998.0
2006-01-30 06:44:00,91.301,91.315,91.286,91.295,226599999.0
2006-01-30 06:45:00,91.3,91.31,91.28,91.296,198900003.0
2006-01-30 06:46:00,91.305,91.32,91.294,91.307,186199997.0
2006-01-30 06:47:00,91.294,91.313,91.288,91.308,141199999.0
2006-01-30 06:48:00,91.32,91.32,91.299,91.299,43400000.0
2006-01-30 06:49:00,91.324,91.324,91.3,91.3,186900000.0
2006-01-30 06:50:00,91.313,91.333,91.306,91.314,152199998.0
2006-01-30 06:51:00,91.325,91.327,91.307,91.316,176700000.0
2006-01-30 06:52:00,91.288,91.308,91.27,91.294,226900001.0
2006-01-30 06:53:00,91.306,91.306,91.279,91.287,212000000.0
2006-01-30 06:54:00,91.302,91.303,91.281,91.286,101900000.0
2006-01-30 06:55:00,91.313,91.313,91.289,91.289,221000002.0
2006-01-30 06:56:00,91.294,91.31,91.281,91.304,262999999.0
2006-01-30 06:57:00,91.312,91.312,91.29,91.309,168300000.0
2006-01-30 06:58:00,91.31,91.33,91.279,91.33,371200004.0
2006-01-30 06:59:00,91.306,91.338,91.305,91.332,223599997.0
2006-01-30 07:00:00,91.315,91.333,91.31,91.328,222799999.0
2006-01-30 07:01:00,91.325,91.338,91.315,91.337,343499994.0
2006-01-30 07:02:00,91.316,91.334,91.308,91.331,199399998.0
2006-01-30 07:03:00,91.314,91.332,91.304,91.322,134799999.0
2006-01-30 07:04:00,91.326,91.338,91.313,91.325,241400002.0
2006-01-30 07:05:00,91.32,91.335,91.314,91.333,249799997.0
2006-01-30 07:06:00,91.338,91.345,91.324,91.325,192900001.0
2006-01-30 07:07:00,91.337,91.337,91.316,91.33,154499999.0
2006-01-30 07:08:00,91.337,91.355,91.324,91.332,156300001.0
2006-01-30 07:09:00,91.365,91.365,91.341,91.346,229300002.0
2006-01-30 07:10:00,91.348,91.36,91.341,91.355,81699998.0
2006-01-30 07:11:00,91.345,91.356,91.34,91.34,42700000.0
2006-01-30 07:12:00,91.348,91.36,91.334,91.338,229099998.0
2006-01-30 07:13:00,91.35,91.355,91.324,91.34,279599998.0
2006-01-30 07:14:00,91.331,91.356,91.331,91.346,273500001.0
2006-01-30 07:15:00,91.338,91.35,91.329,91.35,142499996.0
2006-01-30 07:16:00,91.34,91.35,91.32,91.337,220099999.0
2006-01-30 07:17:00,91.343,91.359,91.33,91.339,287500000.0
2006-01-30 07:18:00,91.352,91.362,91.337,91.362,264799994.0
2006-01-30 07:19:00,91.356,91.366,91.341,91.346,223800001.0
2006-01-30 07:20:00,91.352,91.374,91.349,91.365,188200001.0
2006-01-30 07:21:00,91.366,91.366,91.347,91.347,47400001.0
2006-01-30 07:22:00,91.338,91.355,91.332,91.35,27699999.0
2006-01-30 07:23:00,91.36,91.36,91.331,91.355,257800002.0
2006-01-30 07:24:00,91.34,91.36,91.34,91.36,120399999.0
2006-01-30 07:25:00,91.357,91.36,91.34,91.34,191800001.0
2006-01-30 07:26:00,91.36,91.36,91.324,91.347,203999998.0
2006-01-30 07:27:00,91.329,91.36,91.329,91.355,232100003.0
2006-01-30 07:28:00,91.355,91.363,91.338,91.345,168400000.0
2006-01-30 07:29:00,91.359,91.385,91.359,91.375,168500000.0
2006-01-30 07:30:00,91.375,91.39,91.359,91.379,326500000.0
2006-01-30 07:31:00,91.364,91.385,91.364,91.368,153400001.0
2006-01-30 07:32:00,91.378,91.378,91.352,91.352,186999996.0
2006-01-30 07:33:00,91.346,91.37,91.324,91.37,183099996.0
2006-01-30 07:34:00,91.36,91.373,91.344,91.351,138899997.0
2006-01-30 07:35:00,91.352,91.376,91.349,91.376,385899998.0
2006-01-30 07:36:00,91.355,91.382,91.352,91.362,192899999.0
2006-01-30 07:37:00,91.375,91.388,91.364,91.383,250399998.0
2006-01-30 07:38:00,91.35,91.374,91.35,91.372,151100002.0
2006-01-30 07:39:00,91.373,91.377,91.351,91.353,264799995.0
2006-01-30 07:40:00,91.355,91.376,91.355,91.367,231100001.0
2006-01-30 07:41:00,91.375,91.375,91.351,91.358,184399998.0
2006-01-30 07:42:00,91.351,91.377,91.349,91.377,191299998.0
2006-01-30 07:43:00,91.374,91.378,91.358,91.363,320300001.0
2006-01-30 07:44:00,91.371,91.379,91.355,91.379,121799999.0
2006-01-30 07:45:00,91.356,91.393,91.356,91.384,194099998.0
2006-01-30 07:46:00,91.373,91.377,91.351,91.358,211400001.0
2006-01-30 07:47:00,91.365,91.37,91.35,91.359,149399999.0
2006-01-30 07:48:00,91.364,91.386,91.364,91.384,116800002.0
2006-01-30 07:49:00,91.367,91.394,91.366,91.387,220499999.0
2006-01-30 07:50:00,91.385,91.393,91.37,91.377,242599999.0
2006-01-30 07:51:00,91.403,91.408,91.383,91.389,184700002.0
2006-01-30 07:52:00,91.384,91.412,91.384,91.406,161900000.0
2006-01-30 07:53:00,91.407,91.412,91.382,91.382,231699999.0
2006-01-30 07:54:00,91.405,91.405,91.39,91.39,84000000.0
2006-01-30 07:55:00,91.407,91.407,91.379,91.38,182999996.0
2006-01-30 07:56:00,91.39,91.408,91.39,91.408,62600000.0
2006-01-30 07:57:00,91.413,91.42,91.395,91.4,151199999.0
2006-01-30 07:58:00,91.407,91.413,91.388,91.398,139699999.0
2006-01-30 07:59:00,91.412,91.415,91.392,91.392,127899997.0
2006-01-30 08:00:00,91.402,91.402,91.38,91.397,100100001.0
2006-01-30 08:01:00,91.392,91.396,91.361,91.361,249699996.0
2006-01-30 08:02:00,91.377,91.395,91.369,91.395,130799998.0
2006-01-30 08:03:00,91.382,91.413,91.376,91.394,371000004.0
2006-01-30 08:04:00,91.4,91.414,91.387,91.407,173200001.0
2006-01-30 08:05:00,91.407,91.414,91.389,91.389,298899999.0
2006-01-30 08:06:00,91.405,91.405,91.39,91.39,80999999.0
2006-01-30 08:07:00,91.398,91.415,91.378,91.391,177599997.0
2006-01-30 08:08:00,91.408,91.417,91.391,91.391,166099999.0
2006-01-30 08:09:00,91.398,91.417,91.378,91.407,226099998.0
2006-01-30 08:10:00,91.401,91.401,91.386,91.389,57300002.0
2006-01-30 08:11:00,91.4,91.418,91.386,91.386,105299999.0
2006-01-30 08:12:00,91.386,91.407,91.383,91.402,157399999.0
2006-01-30 08:13:00,91.392,91.406,91.364,91.38,262100000.0
2006-01-30 08:14:00,91.393,91.399,91.375,91.375,282699997.0
2006-01-30 08:15:00,91.386,91.404,91.372,91.391,161000001.0
2006-01-30 08:16:00,91.387,91.406,91.37,91.394,328699999.0
2006-01-30 08:17:00,91.386,91.403,91.381,91.393,126699998.0
2006-01-30 08:18:00,91.403,91.413,91.377,91.377,244300003.0
2006-01-30 08:19:00,91.374,91.388,91.339,91.37,286500004.0
2006-01-30 08:20:00,91.361,91.376,91.346,91.367,65199999.0
2006-01-30 08:21:00,91.368,91.38,91.359,91.38,176300001.0
2006-01-30 08:22:00,91.352,91.373,91.35,91.367,171100001.0
2006-01-30 08:23:00,91.36,91.371,91.34,91.341,255600002.0
2006-01-30 08:24:00,91.368,91.368,91.337,91.337,276700002.0
2006-01-30 08:25:00,91.362,91.377,91.345,91.363,144500003.0
2006-01-30 08:26:00,91.373,91.386,91.36,91.365,161900002.0
2006-01-30 08:27:00,91.384,91.402,91.37,91.384,341699998.0
2006-01-30 08:28:00,91.382,91.425,91.382,91.425,293399999.0
2006-01-30 08:29:00,91.423,91.429,91.405,91.412,167799996.0
2006-01-30 08:30:00,91.428,91.444,91.415,91.444,197900001.0
2006-01-30 08:31:00,91.452,91.452,91.417,91.425,233400000.0
2006-01-30 08:32:00,91.429,91.447,91.429,91.447,82400002.0
2006-01-30 08:33:00,91.437,91.461,91.428,91.428,171699998.0
2006-01-30 08:34:00,91.441,91.464,91.436,91.463,192800001.0
2006-01-30 08:35:00,91.445,91.462,91.44,91.454,199499996.0
2006-01-30 08:36:00,91.446,91.464,91.432,91.439,344800004.0
2006-01-30 08:37:00,91.451,91.465,91.44,91.464,189899999.0
2006-01-30 08:38:00,91.45,91.479,91.45,91.479,115700000.0
2006-01-30 08:39:00,91.474,91.49,91.454,91.477,171400000.0
2006-01-30 08:40:00,91.48,91.492,91.469,91.482,150800003.0
2006-01-30 08:41:00,91.452,91.47,91.435,91.448,100500000.0
2006-01-30 08:42:00,91.441,91.462,91.429,91.448,232700000.0
2006-01-30 08:43:00,91.434,91.444,91.413,91.43,213000002.0
2006-01-30 08:44:00,91.46,91.467,91.429,91.429,199599998.0
2006-01-30 08:45:00,91.455,91.475,91.448,91.458,267200001.0
2006-01-30 08:46:00,91.453,91.453,91.432,91.433,111099998.0
2006-01-30 08:47:00,91.45,91.45,91.425,91.425,271099996.0
2006-01-30 08:48:00,91.432,91.453,91.418,91.429,263499999.0
2006-01-30 08:49:00,91.442,91.458,91.425,91.446,227000001.0
2006-01-30 08:50:00,91.443,91.459,91.42,91.437,84800001.0
2006-01-30 08:51:00,91.454,91.46,91.41,91.41,273999997.0
2006-01-30 08:52:00,91.452,91.454,91.427,91.433,253900002.0
2006-01-30 08:53:00,91.45,91.464,91.43,91.458,223299997.0
2006-01-30 08:54:00,91.453,91.474,91.45,91.465,160900000.0
2006-01-30 08:55:00,91.457,91.484,91.455,91.467,153200000.0
2006-01-30 08:56:00,91.471,91.476,91.443,91.443,283600001.0
2006-01-30 08:57:00,91.467,91.478,91.451,91.466,294600003.0
2006-01-30 08:58:00,91.483,91.485,91.462,91.468,289699998.0
2006-01-30 08:59:00,91.483,91.491,91.465,91.474,253799994.0
2006-01-30 09:00:00,91.494,91.504,91.47,91.495,304900002.0
2006-01-30 09:01:00,91.487,91.504,91.476,91.488,355800006.0
2006-01-30 09:02:00,91.482,91.482,91.456,91.461,291799995.0
2006-01-30 09:03:00,91.475,91.494,91.469,91.475,243000001.0
2006-01-30 09:04:00,91.474,91.504,91.474,91.488,186400001.0
2006-01-30 09:05:00,91.507,91.507,91.469,91.479,287600000.0
2006-01-30 09:06:00,91.487,91.5,91.474,91.498,363099999.0
2006-01-30 09:07:00,91.489,91.505,91.477,91.493,239799997.0
2006-01-30 09:08:00,91.486,91.504,91.466,91.48,204700002.0
2006-01-30 09:09:00,91.493,91.502,91.472,91.485,220399997.0
2006-01-30 09:10:00,91.498,91.514,91.481,91.514,208199999.0
2006-01-30 09:11:00,91.512,91.526,91.502,91.502,270500001.0
2006-01-30 09:12:00,91.505,91.522,91.499,91.52,238500001.0
2006-01-30 09:13:00,91.518,91.538,91.506,91.529,205300001.0
2006-01-30 09:14:00,91.51,91.531,91.493,91.513,242300005.0
2006-01-30 09:15:00,91.514,91.514,91.474,91.474,234900001.0
2006-01-30 09:16:00,91.502,91.506,91.486,91.489,64499998.0
2006-01-30 09:17:00,91.512,91.512,91.478,91.489,219799997.0
2006-01-30 09:18:00,91.48,91.505,91.48,91.499,354299996.0
2006-01-30 09:19:00,91.487,91.507,91.475,91.502,198099999.0
2006-01-30 09:20:00,91.504,91.504,91.467,91.467,357600002.0
2006-01-30 09:21:00,91.466,91.486,91.456,91.476,154799999.0
2006-01-30 09:22:00,91.461,91.485,91.461,91.48,256300002.0
2006-01-30 09:23:00,91.464,91.488,91.464,91.476,294499998.0
2006-01-30 09:24:00,91.485,91.492,91.476,91.492,140900001.0
2006-01-30 09:25:00,91.48,91.506,91.457,91.49,322799998.0
2006-01-30 09:26:00,91.477,91.503,91.477,91.487,240500002.0
2006-01-30 09:27:00,91.507,91.523,91.5,91.515,327600004.0
2006-01-30 09:28:00,91.504,91.534,91.503,91.534,313700002.0
2006-01-30 09:29:00,91.527,91.538,91.512,91.529,223599998.0
2006-01-30 09:30:00,91.527,91.54,91.515,91.529,144600004.0
2006-01-30 09:31:00,91.527,91.531,91.504,91.517,233300000.0
2006-01-30 09:32:00,91.515,91.535,91.5,91.521,309899999.0
2006-01-30 09:33:00,91.535,91.548,91.523,91.523,250200004.0
2006-01-30 09:34:00,91.525,91.544,91.51,91.513,210099999.0
2006-01-30 09:35:00,91.522,91.532,91.504,91.504,146199999.0
2006-01-30 09:36:00,91.512,91.524,91.497,91.514,263500002.0
2006-01-30 09:37:00,91.495,91.529,91.486,91.508,252900001.0
2006-01-30 09:38:00,91.488,91.513,91.479,91.513,310099998.0
2006-01-30 09:39:00,91.487,91.506,91.481,91.506,274899999.0
2006-01-30 09:40:00,91.515,91.525,91.495,91.503,164299997.0
2006-01-30 09:41:00,91.517,91.517,91.49,91.495,377199995.0
2006-01-30 09:42:00,91.491,91.508,91.479,91.508,224000002.0
2006-01-30 09:43:00,91.482,91.495,91.47,91.487,173299999.0
2006-01-30 09:44:00,91.478,91.489,91.455,91.477,153300000.0
2006-01-30 09:45:00,91.477,91.479,91.449,91.449,189000000.0
2006-01-30 09:46:00,91.466,91.469,91.444,91.458,265299996.0
2006-01-30 09:47:00,91.451,91.46,91.427,91.441,160299998.0
2006-01-30 09:48:00,91.443,91.447,91.417,91.434,194799999.0
2006-01-30 09:49:00,91.444,91.444,91.421,91.435,249600000.0
2006-01-30 09:50:00,91.419,91.442,91.413,91.428,350999997.0
2006-01-30 09:51:00,91.424,91.43,91.399,91.43,215400000.0
2006-01-30 09:52:00,91.424,91.472,91.424,91.453,187099998.0
2006-01-30 09:53:00,91.467,91.485,91.461,91.48,165999999.0
2006-01-30 09:54:00,91.473,91.485,91.464,91.476,84500000.0
2006-01-30 09:55:00,91.46,91.496,91.46,91.488,149000000.0
2006-01-30 09:56:00,91.498,91.499,91.466,91.471,164500000.0
2006-01-30 09:57:00,91.461,91.488,91.461,91.483,420599997.0
2006-01-30 09:58:00,91.45,91.486,91.45,91.483,245000000.0
2006-01-30 09:59:00,91.463,91.498,91.462,91.482,364100000.0
2006-01-30 10:00:00,91.483,91.498,91.466,91.479,146300001.0
2006-01-30 10:01:00,91.496,91.514,91.471,91.494,161599999.0
2006-01-30 10:02:00,91.492,91.512,91.492,91.499,243699997.0
2006-01-30 10:03:00,91.502,91.507,91.485,91.487,285200002.0
2006-01-30 10:04:00,91.499,91.515,91.491,91.497,207799998.0
2006-01-30 10:05:00,91.512,91.534,91.49,91.534,197700000.0
2006-01-30 10:06:00,91.527,91.546,91.527,91.546,123400000.0
2006-01-30 10:07:00,91.524,91.552,91.518,91.524,283299997.0
2006-01-30 10:08:00,91.532,91.542,91.513,91.52,164999997.0
2006-01-30 10:09:00,91.533,91.539,91.518,91.526,135700000.0
2006-01-30 10:10:00,91.531,91.539,91.513,91.525,232599999.0
2006-01-30 10:11:00,91.512,91.538,91.512,91.538,215700000.0
2006-01-30 10:12:00,91.521,91.54,91.511,91.53,207600000.0
2006-01-30 10:13:00,91.522,91.536,91.513,91.523,151100003.0
2006-01-30 10:14:00,91.534,91.553,91.529,91.532,226900002.0
2006-01-30 10:15:00,91.564,91.564,91.528,91.528,200499999.0
2006-01-30 10:16:00,91.501,91.534,91.501,91.528,284099996.0
2006-01-30 10:17:00,91.527,91.551,91.518,91.521,108000000.0
2006-01-30 10:18:00,91.533,91.556,91.527,91.54,157200002.0
2006-01-30 10:19:00,91.508,91.531,91.505,91.518,284099997.0
2006-01-30 10:20:00,91.508,91.525,91.498,91.514,283100001.0
2006-01-30 10:21:00,91.487,91.508,91.486,91.494,287300000.0
2006-01-30 10:22:00,91.498,91.498,91.468,91.489,427500002.0
2006-01-30 10:23:00,91.487,91.487,91.461,91.462,215500001.0
2006-01-30 10:24:00,91.49,91.503,91.462,91.477,176200000.0
2006-01-30 10:25:00,91.477,91.477,91.454,91.456,233999997.0
2006-01-30 10:26:00,91.45,91.465,91.419,91.436,275399999.0
2006-01-30 10:27:00,91.434,91.443,91.42,91.425,185999997.0
2006-01-30 10:28:00,91.426,91.459,91.426,91.448,234299998.0
2006-01-30 10:29:00,91.437,91.437,91.378,91.378,212800000.0
2006-01-30 10:30:00,91.378,91.403,91.374,91.392,146799999.0
2006-01-30 10:31:00,91.395,91.395,91.351,91.351,244799998.0
2006-01-30 10:32:00,91.342,91.385,91.342,91.385,150299999.0
2006-01-30 10:33:00,91.377,91.395,91.364,91.379,226299999.0
2006-01-30 10:34:00,91.365,91.386,91.363,91.367,342300002.0
2006-01-30 10:35:00,91.374,91.392,91.369,91.373,188000001.0
2006-01-30 10:36:00,91.393,91.394,91.36,91.369,282899998.0
2006-01-30 10:37:00,91.379,91.396,91.36,91.377,232700002.0
2006-01-30 10:38:00,91.369,91.388,91.365,91.386,300099998.0
2006-01-30 10:39:00,91.384,91.396,91.374,91.384,146899998.0
2006-01-30 10:40:00,91.362,91.392,91.347,91.355,257100000.0
2006-01-30 10:41:00,91.367,91.367,91.314,91.314,236200000.0
2006-01-30 10:42:00,91.33,91.36,91.32,91.341,148600000.0
2006-01-30 10:43:00,91.331,91.354,91.325,91.34,284599998.0
2006-01-30 10:44:00,91.342,91.352,91.315,91.315,267799999.0
2006-01-30 10:45:00,91.336,91.355,91.33,91.343,211400001.0
2006-01-30 10:46:00,91.337,91.347,91.324,91.334,112600000.0
2006-01-30 10:47:00,91.353,91.372,91.339,91.363,153000001.0
2006-01-30 10:48:00,91.371,91.377,91.351,91.352,184500001.0
2006-01-30 10:49:00,91.395,91.402,91.379,91.39,141199996.0
2006-01-30 10:50:00,91.385,91.393,91.373,91.391,173299996.0
2006-01-30 10:51:00,91.413,91.459,91.41,91.441,290400005.0
2006-01-30 10:52:00,91.455,91.458,91.433,91.458,237899999.0
2006-01-30 10:53:00,91.46,91.46,91.428,91.431,179399999.0
2006-01-30 10:54:00,91.443,91.46,91.404,91.439,245699996.0
2006-01-30 10:55:00,91.441,91.475,91.439,91.475,204499998.0
2006-01-30 10:56:00,91.472,91.479,91.449,91.464,145200001.0
2006-01-30 10:57:00,91.449,91.464,91.433,91.441,336700003.0
2006-01-30 10:58:00,91.438,91.466,91.421,91.452,325199999.0
2006-01-30 10:59:00,91.462,91.468,91.436,91.436,199400002.0
2006-01-30 11:00:00,91.47,91.483,91.448,91.448,88000001.0
2006-01-30 11:01:00,91.482,91.49,91.465,91.465,274600003.0
2006-01-30 11:02:00,91.462,91.485,91.448,91.475,283299999.0
2006-01-30 11:03:00,91.482,91.482,91.447,91.447,151600000.0
2006-01-30 11:04:00,91.464,91.464,91.437,91.437,236199998.0
2006-01-30 11:05:00,91.44,91.466,91.429,91.451,302899997.0
2006-01-30 11:06:00,91.451,91.467,91.436,91.464,180200000.0
2006-01-30 11:07:00,91.451,91.458,91.437,91.437,307400000.0
2006-01-30 11:08:00,91.449,91.453,91.423,91.429,260299998.0
2006-01-30 11:09:00,91.422,91.452,91.422,91.446,125899999.0
2006-01-30 11:10:00,91.446,91.458,91.426,91.426,138900000.0
2006-01-30 11:11:00,91.424,91.45,91.404,91.435,408699999.0
2006-01-30 11:12:00,91.455,91.463,91.441,91.463,258699997.0
2006-01-30 11:13:00,91.465,91.473,91.449,91.458,278999999.0
2006-01-30 11:14:00,91.463,91.478,91.455,91.468,318599998.0
2006-01-30 11:15:00,91.461,91.47,91.445,91.445,312800005.0
2006-01-30 11:16:00,91.455,91.473,91.444,91.465,206900000.0
2006-01-30 11:17:00,91.464,91.466,91.444,91.452,176300000.0
2006-01-30 11:18:00,91.444,91.471,91.444,91.458,340899999.0
2006-01-30 11:19:00,91.436,91.472,91.433,91.45,176400000.0
2006-01-30 11:20:00,91.459,91.467,91.437,91.45,287299995.0
2006-01-30 11:21:00,91.453,91.484,91.452,91.476,251600001.0
2006-01-30 11:22:00,91.478,91.486,91.461,91.467,268000001.0
2006-01-30 11:23:00,91.472,91.502,91.472,91.494,129999996.0
2006-01-30 11:24:00,91.495,91.495,91.474,91.482,194600000.0
2006-01-30 11:25:00,91.492,91.493,91.465,91.47,157100000.0
2006-01-30 11:26:00,91.487,91.491,91.457,91.467,285700001.0
2006-01-30 11:27:00,91.487,91.494,91.46,91.46,307600003.0
2006-01-30 11:28:00,91.457,91.482,91.45,91.46,223999993.0
2006-01-30 11:29:00,91.482,91.482,91.444,91.461,276499996.0
2006-01-30 11:30:00,91.456,91.473,91.447,91.47,278600004.0
2006-01-30 11:31:00,91.474,91.482,91.451,91.457,430699996.0
2006-01-30 11:32:00,91.477,91.478,91.443,91.452,234699998.0
2006-01-30 11:33:00,91.439,91.467,91.414,91.437,322600004.0
2006-01-30 11:34:00,91.419,91.454,91.419,91.434,388399997.0
2006-01-30 11:35:00,91.411,91.454,91.411,91.454,105999999.0
2006-01-30 11:36:00,91.442,91.442,91.407,91.407,174599998.0
2006-01-30 11:37:00,91.419,91.427,91.397,91.403,167099995.0
2006-01-30 11:38:00,91.42,91.44,91.408,91.415,235799999.0
2006-01-30 11:39:00,91.423,91.427,91.398,91.398,224400001.0
2006-01-30 11:40:00,91.396,91.417,91.395,91.41,231599998.0
2006-01-30 11:41:00,91.413,91.425,91.397,91.397,312700003.0
2006-01-30 11:42:00,91.417,91.437,91.411,91.417,240400005.0
2006-01-30 11:43:00,91.419,91.443,91.416,91.443,136000000.0
2006-01-30 11:44:00,91.431,91.469,91.431,91.453,370800008.0
2006-01-30 11:45:00,91.433,91.471,91.433,91.471,198700000.0
2006-01-30 11:46:00,91.45,91.45,91.428,91.437,221700001.0
2006-01-30 11:47:00,91.442,91.459,91.426,91.44,225199997.0
2006-01-30 11:48:00,91.436,91.47,91.436,91.464,176700001.0
2006-01-30 11:49:00,91.456,91.472,91.436,91.438,276600000.0
2006-01-30 11:50:00,91.453,91.46,91.434,91.443,282000002.0
2006-01-30 11:51:00,91.453,91.47,91.442,91.445,241900002.0
2006-01-30 11:52:00,91.462,91.467,91.439,91.448,191499999.0
2006-01-30 11:53:00,91.463,91.469,91.436,91.457,492699996.0
2006-01-30 11:54:00,91.452,91.474,91.439,91.458,254199998.0
2006-01-30 11:55:00,91.467,91.472,91.447,91.447,237800000.0
2006-01-30 11:56:00,91.467,91.467,91.439,91.454,160999998.0
2006-01-30 11:57:00,91.467,91.474,91.431,91.431,197700002.0
2006-01-30 11:58:00,91.411,91.438,91.408,91.42,284200004.0
2006-01-30 11:59:00,91.411,91.417,91.385,91.385,298499993.0
2006-01-30 12:00:00,91.396,91.453,91.395,91.453,251100001.0
2006-01-30 12:01:00,91.426,91.443,91.416,91.442,171199999.0
2006-01-30 12:02:00,91.417,91.438,91.395,91.438,270999997.0
2006-01-30 12:03:00,91.437,91.467,91.427,91.447,286899997.0
2006-01-30 12:04:00,91.453,91.467,91.441,91.463,407200001.0
2006-01-30 12:05:00,91.456,91.463,91.437,91.449,186100001.0
2006-01-30 12:06:00,91.44,91.458,91.429,91.451,254699994.0
2006-01-30 12:07:00,91.439,91.44,91.419,91.421,337500004.0
2006-01-30 12:08:00,91.418,91.434,91.41,91.42,184999998.0
2006-01-30 12:09:00,91.419,91.437,91.408,91.41,185200002.0
2006-01-30 12:10:00,91.426,91.436,91.413,91.414,176400000.0
2006-01-30 12:11:00,91.429,91.441,91.416,91.421,160299999.0
2006-01-30 12:12:00,91.43,91.439,91.402,91.402,330800003.0
2006-01-30 12:13:00,91.427,91.44,91.411,91.43,181699998.0
2006-01-30 12:14:00,91.424,91.438,91.414,91.432,231499999.0
2006-01-30 12:15:00,91.418,91.432,91.4,91.417,225300002.0
2006-01-30 12:16:00,91.396,91.428,91.396,91.424,177000001.0
2006-01-30 12:17:00,91.421,91.424,91.393,91.393,206200001.0
2006-01-30 12:18:00,91.405,91.428,91.401,91.419,239899999.0
2006-01-30 12:19:00,91.411,91.431,91.41,91.431,259899997.0
2006-01-30 12:20:00,91.434,91.44,91.419,91.424,252900001.0
2006-01-30 12:21:00,91.425,91.448,91.406,91.423,316699997.0
2006-01-30 12:22:00,91.448,91.455,91.431,91.435,30800001.0
2006-01-30 12:23:00,91.47,91.47,91.441,91.441,151400000.0
2006-01-30 12:24:00,91.458,91.48,91.458,91.477,200999998.0
2006-01-30 12:25:00,91.444,91.467,91.44,91.459,173999999.0
2006-01-30 12:26:00,91.465,91.471,91.445,91.462,110599997.0
2006-01-30 12:27:00,91.445,91.461,91.435,91.448,300699997.0
2006-01-30 12:28:00,91.443,91.452,91.426,91.445,323200002.0
2006-01-30 12:29:00,91.435,91.449,91.42,91.435,337100000.0
2006-01-30 12:30:00,91.411,91.442,91.41,91.425,251700004.0
2006-01-30 12:31:00,91.417,91.438,91.405,91.422,181899997.0
2006-01-30 12:32:00,91.411,91.434,91.411,91.432,247399999.0
2006-01-30 12:33:00,91.4,91.419,91.397,91.408,222300000.0
2006-01-30 12:34:00,91.39,91.405,91.378,91.389,100000001.0
2006-01-30 12:35:00,91.368,91.383,91.366,91.375,105500001.0
2006-01-30 12:36:00,91.354,91.373,91.348,91.357,283700001.0
2006-01-30 12:37:00,91.373,91.379,91.357,91.37,131899998.0
2006-01-30 12:38:00,91.382,91.385,91.365,91.365,186499997.0
2006-01-30 12:39:00,91.356,91.378,91.346,91.371,293399999.0
2006-01-30 12:40:00,91.362,91.386,91.353,91.366,170199999.0
2006-01-30 12:41:00,91.349,91.383,91.348,91.383,187600000.0
2006-01-30 12:42:00,91.363,91.413,91.36,91.413,163599998.0
2006-01-30 12:43:00,91.423,91.428,91.405,91.418,273800003.0
2006-01-30 12:44:00,91.416,91.42,91.397,91.397,126000002.0
2006-01-30 12:45:00,91.4,91.423,91.396,91.416,305100002.0
2006-01-30 12:46:00,91.414,91.427,91.394,91.394,315299999.0
2006-01-30 12:47:00,91.392,91.416,91.392,91.408,289200004.0
2006-01-30 12:48:00,91.413,91.432,91.404,91.41,290199996.0
2006-01-30 12:49:00,91.414,91.443,91.414,91.442,195699998.0
2006-01-30 12:50:00,91.429,91.441,91.416,91.426,226000000.0
2006-01-30 12:51:00,91.42,91.434,91.408,91.419,211100004.0
2006-01-30 12:52:00,91.421,91.427,91.399,91.415,219000002.0
2006-01-30 12:53:00,91.432,91.438,91.376,91.376,268699993.0
2006-01-30 12:54:00,91.432,91.439,91.407,91.419,189300002.0
2006-01-30 12:55:00,91.441,91.441,91.413,91.435,247899999.0
2006-01-30 12:56:00,91.423,91.442,91.399,91.424,158900001.0
2006-01-30 12:57:00,91.413,91.437,91.405,91.419,168300000.0
2006-01-30 12:58:00,91.422,91.445,91.422,91.441,184799999.0
2006-01-30 12:59:00,91.424,91.445,91.409,91.409,299600001.0
2006-01-30 13:00:00,91.434,91.465,91.428,91.452,289300004.0
2006-01-30 13:01:00,91.428,91.448,91.414,91.44,260100003.0
2006-01-30 13:02:00,91.427,91.443,91.419,91.435,255300002.0
2006-01-30 13:03:00,91.436,91.446,91.419,91.433,103299998.0
2006-01-30 13:04:00,91.425,91.445,91.424,91.443,262100000.0
2006-01-30 13:05:00,91.434,91.454,91.43,91.444,169499998.0
2006-01-30 13:06:00,91.438,91.45,91.419,91.43,250500002.0
2006-01-30 13:07:00,91.451,91.471,91.431,91.431,293100000.0
2006-01-30 13:08:00,91.46,91.46,91.441,91.447,120199999.0
2006-01-30 13:09:00,91.442,91.465,91.442,91.457,319500001.0
2006-01-30 13:10:00,91.442,91.464,91.43,91.455,304899999.0
2006-01-30 13:11:00,91.447,91.468,91.439,91.439,153200003.0
2006-01-30 13:12:00,91.451,91.481,91.449,91.463,321999998.0
2006-01-30 13:13:00,91.452,91.462,91.433,91.433,238400002.0
2006-01-30 13:14:00,91.447,91.468,91.434,91.434,258600002.0
2006-01-30 13:15:00,91.443,91.45,91.416,91.416,194400002.0
2006-01-30 13:16:00,91.442,91.452,91.424,91.452,69700000.0
2006-01-30 13:17:00,91.425,91.447,91.389,91.415,147499997.0
2006-01-30 13:18:00,91.417,91.436,91.413,91.42,216900000.0
2006-01-30 13:19:00,91.426,91.436,91.41,91.41,222900000.0
2006-01-30 13:20:00,91.417,91.417,91.399,91.399,52100001.0
2006-01-30 13:21:00,91.393,91.413,91.382,91.397,125699997.0
2006-01-30 13:22:00,91.38,91.398,91.373,91.388,233599999.0
2006-01-30 13:23:00,91.368,91.389,91.368,91.389,217499998.0
2006-01-30 13:24:00,91.385,91.391,91.364,91.372,221200001.0
2006-01-30 13:25:00,91.379,91.398,91.373,91.395,329699998.0
2006-01-30 13:26:00,91.386,91.398,91.372,91.392,339699997.0
2006-01-30 13:27:00,91.368,91.384,91.358,91.377,189700002.0
2006-01-30 13:28:00,91.385,91.39,91.365,91.366,200999999.0
2006-01-30 13:29:00,91.388,91.391,91.361,91.378,230199998.0
2006-01-30 13:30:00,91.387,91.405,91.369,91.405,258899999.0
2006-01-30 13:31:00,91.409,91.421,91.397,91.408,206699996.0
2006-01-30 13:32:00,91.41,91.423,91.394,91.408,235899999.0
2006-01-30 13:33:00,91.409,91.422,91.401,91.401,98100000.0
2006-01-30 13:34:00,91.404,91.426,91.4,91.4,221499995.0
2006-01-30 13:35:00,91.424,91.424,91.396,91.411,226299997.0
2006-01-30 13:36:00,91.421,91.421,91.397,91.407,81300000.0
2006-01-30 13:37:00,91.402,91.404,91.38,91.38,236399999.0
2006-01-30 13:38:00,91.394,91.409,91.377,91.398,433900000.0
2006-01-30 13:39:00,91.401,91.418,91.388,91.418,188499998.0
2006-01-30 13:40:00,91.419,91.419,91.389,91.391,285100001.0
2006-01-30 13:41:00,91.408,91.428,91.394,91.408,213700000.0
2006-01-30 13:42:00,91.432,91.435,91.408,91.416,224399994.0
2006-01-30 13:43:00,91.426,91.438,91.416,91.433,261300002.0
2006-01-30 13:44:00,91.436,91.436,91.409,91.409,186100003.0
2006-01-30 13:45:00,91.424,91.428,91.385,91.385,358900008.0
2006-01-30 13:46:00,91.397,91.41,91.38,91.394,140899997.0
2006-01-30 13:47:00,91.387,91.416,91.376,91.415,391300002.0
2006-01-30 13:48:00,91.407,91.412,91.382,91.382,119600001.0
2006-01-30 13:49:00,91.408,91.414,91.391,91.407,272300000.0
2006-01-30 13:50:00,91.404,91.406,91.382,91.386,348300000.0
2006-01-30 13:51:00,91.375,91.402,91.375,91.402,161399998.0
2006-01-30 13:52:00,91.372,91.402,91.372,91.402,307899999.0
2006-01-30 13:53:00,91.405,91.428,91.39,91.412,201199996.0
2006-01-30 13:54:00,91.415,91.445,91.412,91.445,275000002.0
2006-01-30 13:55:00,91.447,91.447,91.428,91.438,162600002.0
2006-01-30 13:56:00,91.434,91.447,91.424,91.447,147799998.0
2006-01-30 13:57:00,91.446,91.448,91.415,91.426,286200000.0
2006-01-30 13:58:00,91.445,91.448,91.42,91.42,168000003.0
2006-01-30 13:59:00,91.429,91.441,91.408,91.42,145199999.0
2006-01-30 14:00:00,91.41,91.431,91.407,91.424,290100001.0
2006-01-30 14:01:00,91.414,91.428,91.399,91.422,190199999.0
2006-01-30 14:02:00,91.397,91.418,91.391,91.396,263399996.0
2006-01-30 14:03:00,91.395,91.416,91.394,91.408,105300000.0
2006-01-30 14:04:00,91.393,91.407,91.369,91.39,282099998.0
2006-01-30 14:05:00,91.388,91.388,91.353,91.353,200899997.0
2006-01-30 14:06:00,91.37,91.384,91.353,91.366,311100002.0
2006-01-30 14:07:00,91.367,91.387,91.364,91.382,125799998.0
2006-01-30 14:08:00,91.371,91.393,91.365,91.393,120900000.0
2006-01-30 14:09:00,91.377,91.392,91.372,91.387,207699995.0
2006-01-30 14:10:00,91.371,91.389,91.361,91.376,320300000.0
2006-01-30 14:11:00,91.36,91.384,91.36,91.384,201299999.0
2006-01-30 14:12:00,91.371,91.384,91.349,91.365,304900000.0
2006-01-30 14:13:00,91.364,91.384,91.356,91.368,144199999.0
2006-01-30 14:14:00,91.357,91.373,91.353,91.373,176499996.0
2006-01-30 14:15:00,91.344,91.367,91.342,91.351,235800001.0
2006-01-30 14:16:00,91.334,91.356,91.334,91.347,150700001.0
2006-01-30 14:17:00,91.348,91.358,91.336,91.338,147200001.0
2006-01-30 14:18:00,91.345,91.358,91.32,91.351,187999999.0
2006-01-30 14:19:00,91.345,91.362,91.332,91.353,251299999.0
2006-01-30 14:20:00,91.355,91.355,91.317,91.321,228699999.0
2006-01-30 14:21:00,91.343,91.348,91.327,91.335,221700001.0
2006-01-30 14:22:00,91.301,91.323,91.299,91.316,109100001.0
2006-01-30 14:23:00,91.314,91.321,91.284,91.284,265300000.0
2006-01-30 14:24:00,91.306,91.309,91.278,91.279,258300002.0
2006-01-30 14:25:00,91.295,91.298,91.277,91.277,89699998.0
2006-01-30 14:26:00,91.315,91.325,91.291,91.301,173999999.0
2006-01-30 14:27:00,91.301,91.325,91.301,91.325,169400002.0
2006-01-30 14:28:00,91.31,91.323,91.299,91.318,75000000.0
2006-01-30 14:29:00,91.328,91.328,91.306,91.316,413400007.0
2006-01-30 14:30:00,91.322,91.35,91.308,91.308,188300000.0
2006-01-30 14:31:00,91.327,91.335,91.271,91.313,389999998.0
2006-01-30 14:32:00,91.309,91.326,91.287,91.289,185799998.0
2006-01-30 14:33:00,91.277,91.299,91.271,91.279,393600000.0
2006-01-30 14:34:00,91.295,91.304,91.263,91.268,232599998.0
2006-01-30 14:35:00,91.296,91.296,91.253,91.259,128199997.0
2006-01-30 14:36:00,91.268,91.278,91.244,91.253,257999996.0
2006-01-30 14:37:00,91.255,91.271,91.246,91.261,124900000.0
2006-01-30 14:38:00,91.258,91.264,91.227,91.243,247600000.0
2006-01-30 14:39:00,91.244,91.261,91.236,91.254,275400000.0
2006-01-30 14:40:00,91.25,91.27,91.25,91.258,196399997.0
2006-01-30 14:41:00,91.259,91.272,91.246,91.254,167600004.0
2006-01-30 14:42:00,91.257,91.274,91.257,91.274,53000002.0
2006-01-30 14:43:00,91.267,91.277,91.238,91.262,144900001.0
2006-01-30 14:44:00,91.273,91.291,91.253,91.291,326700004.0
2006-01-30 14:45:00,91.269,91.289,91.265,91.288,250300000.0
2006-01-30 14:46:00,91.256,91.29,91.256,91.29,236000000.0
2006-01-30 14:47:00,91.266,91.289,91.256,91.286,210500001.0
2006-01-30 14:48:00,91.286,91.293,91.267,91.278,187299998.0
2006-01-30 14:49:00,91.267,91.295,91.261,91.281,173400001.0
2006-01-30 14:50:00,91.287,91.299,91.262,91.281,329299998.0
2006-01-30 14:51:00,91.312,91.312,91.284,91.284,232800001.0
2006-01-30 14:52:00,91.301,91.301,91.277,91.284,322699999.0
2006-01-30 14:53:00,91.262,91.285,91.262,91.282,288899996.0
2006-01-30 14:54:00,91.271,91.297,91.267,91.287,299800002.0
2006-01-30 14:55:00,91.277,91.299,91.271,91.286,295700002.0
2006-01-30 14:56:00,91.275,91.288,91.264,91.283,198999999.0
2006-01-30 14:57:00,91.272,91.287,91.252,91.27,374900000.0
2006-01-30 14:58:00,91.277,91.29,91.262,91.272,110500000.0
2006-01-30 14:59:00,91.296,91.296,91.234,91.268,252699995.0
2006-01-30 15:00:00,91.282,91.296,91.275,91.292,135299999.0
2006-01-30 15:01:00,91.281,91.295,91.269,91.288,152400003.0
2006-01-30 15:02:00,91.281,91.281,91.258,91.258,98900000.0
2006-01-30 15:03:00,91.272,91.272,91.244,91.244,187000001.0
2006-01-30 15:04:00,91.25,91.276,91.25,91.27,192400001.0
2006-01-30 15:05:00,91.262,91.262,91.233,91.247,237899998.0
2006-01-30 15:06:00,91.244,91.244,91.224,91.224,51600001.0
2006-01-30 15:07:00,91.21,91.239,91.207,91.217,242899999.0
2006-01-30 15:08:00,91.208,91.231,91.208,91.231,139400001.0
2006-01-30 15:09:00,91.22,91.253,91.214,91.236,210099999.0
2006-01-30 15:10:00,91.251,91.251,91.227,91.239,93500001.0
2006-01-30 15:11:00,91.241,91.26,91.231,91.241,138100000.0
2006-01-30 15:12:00,91.262,91.263,91.239,91.251,172099999.0
2006-01-30 15:13:00,91.243,91.261,91.233,91.248,191899999.0
2006-01-30 15:14:00,91.254,91.254,91.223,91.233,254900001.0
2006-01-30 15:15:00,91.251,91.254,91.22,91.236,260699998.0
2006-01-30 15:16:00,91.244,91.264,91.226,91.242,346299999.0
2006-01-30 15:17:00,91.267,91.286,91.254,91.273,333699995.0
2006-01-30 15:18:00,91.264,91.281,91.258,91.275,81200000.0
2006-01-30 15:19:00,91.251,91.274,91.214,91.229,238399996.0
2006-01-30 15:20:00,91.22,91.224,91.189,91.191,194600001.0
2006-01-30 15:21:00,91.185,91.195,91.16,91.18,121400001.0
2006-01-30 15:22:00,91.166,91.19,91.124,91.187,97299999.0
2006-01-30 15:23:00,91.192,91.196,91.165,91.176,310300001.0
2006-01-30 15:24:00,91.18,91.197,91.164,91.177,213700000.0
2006-01-30 15:25:00,91.16,91.18,91.152,91.164,240499999.0
2006-01-30 15:26:00,91.179,91.193,91.164,91.175,234000002.0
2006-01-30 15:27:00,91.186,91.226,91.185,91.226,270599995.0
2006-01-30 15:28:00,91.228,91.233,91.209,91.217,178499998.0
2006-01-30 15:29:00,91.216,91.244,91.216,91.231,51700000.0
2006-01-30 15:30:00,91.228,91.252,91.209,91.23,328299997.0
2006-01-30 15:31:00,91.239,91.259,91.23,91.246,211999999.0
2006-01-30 15:32:00,91.265,91.289,91.256,91.265,283900008.0
2006-01-30 15:33:00,91.286,91.3,91.282,91.283,132199997.0
2006-01-30 15:34:00,91.312,91.331,91.303,91.31,452400002.0
2006-01-30 15:35:00,91.33,91.341,91.308,91.308,307400000.0
2006-01-30 15:36:00,91.31,91.335,91.305,91.305,245299998.0
2006-01-30 15:37:00,91.305,91.339,91.305,91.328,117000001.0
2006-01-30 15:38:00,91.307,91.338,91.307,91.323,199199997.0
2006-01-30 15:39:00,91.311,91.311,91.274,91.274,161400003.0
2006-01-30 15:40:00,91.298,91.306,91.282,91.299,304299995.0
2006-01-30 15:41:00,91.293,91.3,91.27,91.283,174800000.0
2006-01-30 15:42:00,91.282,91.315,91.268,91.283,289699998.0
2006-01-30 15:43:00,91.299,91.304,91.273,91.273,153399998.0
2006-01-30 15:44:00,91.254,91.275,91.243,91.271,132700000.0
2006-01-30 15:45:00,91.259,91.28,91.252,91.272,199599998.0
2006-01-30 15:46:00,91.28,91.284,91.258,91.279,247099999.0
2006-01-30 15:47:00,91.268,91.277,91.246,91.254,365200002.0
2006-01-30 15:48:00,91.263,91.27,91.246,91.254,193999997.0
2006-01-30 15:49:00,91.269,91.278,91.249,91.252,197299999.0
2006-01-30 15:50:00,91.27,91.287,91.258,91.271,92699999.0
2006-01-30 15:51:00,91.28,91.298,91.273,91.289,347100001.0
2006-01-30 15:52:00,91.293,91.293,91.256,91.257,387899999.0
2006-01-30 15:53:00,91.265,91.294,91.25,91.279,119900002.0
2006-01-30 15:54:00,91.279,91.301,91.258,91.288,204499998.0
2006-01-30 15:55:00,91.313,91.313,91.293,91.297,145800001.0
2006-01-30 15:56:00,91.291,91.303,91.266,91.3,283599995.0
2006-01-30 15:57:00,91.307,91.313,91.292,91.3,376600000.0
2006-01-30 15:58:00,91.298,91.311,91.288,91.311,129299997.0
2006-01-30 15:59:00,91.313,91.317,91.284,91.302,173000001.0
2006-01-30 16:00:00,91.31,91.324,91.292,91.299,252000001.0
2006-01-30 16:01:00,91.305,91.326,91.294,91.307,212199993.0
2006-01-30 16:02:00,91.307,91.31,91.281,91.286,126100000.0
2006-01-30 16:03:00,91.286,91.313,91.286,91.3,157899999.0
2006-01-30 16:04:00,91.295,91.315,91.278,91.28,327399999.0
2006-01-30 16:05:00,91.287,91.311,91.287,91.302,190999996.0
2006-01-30 16:06:00,91.285,91.298,91.272,91.292,170900000.0
2006-01-30 16:07:00,91.273,91.291,91.265,91.279,144900002.0
2006-01-30 16:08:00,91.285,91.29,91.273,91.273,154100001.0
2006-01-30 16:09:00,91.26,91.277,91.255,91.271,177700000.0
2006-01-30 16:10:00,91.264,91.296,91.262,91.263,333500000.0
2006-01-30 16:11:00,91.278,91.285,91.252,91.271,158699999.0
2006-01-30 16:12:00,91.292,91.292,91.273,91.277,145899998.0
2006-01-30 16:13:00,91.219,91.287,91.219,91.275,196200001.0
2006-01-30 16:14:00,91.279,91.301,91.265,91.285,173200000.0
2006-01-30 16:15:00,91.291,91.315,91.281,91.307,288099997.0
2006-01-30 16:16:00,91.308,91.31,91.267,91.267,205100003.0
2006-01-30 16:17:00,91.291,91.303,91.247,91.247,272299997.0
2006-01-30 16:18:00,91.301,91.308,91.29,91.29,156499999.0
2006-01-30 16:19:00,91.307,91.309,91.289,91.292,253499997.0
2006-01-30 16:20:00,91.315,91.324,91.285,91.295,210299998.0
2006-01-30 16:21:00,91.291,91.317,91.291,91.317,138599998.0
2006-01-30 16:22:00,91.313,91.326,91.298,91.316,284000002.0
2006-01-30 16:23:00,91.316,91.322,91.292,91.296,284299998.0
2006-01-30 16:24:00,91.317,91.326,91.294,91.306,181100002.0
2006-01-30 16:25:00,91.314,91.328,91.298,91.322,230999997.0
2006-01-30 16:26:00,91.299,91.336,91.299,91.333,110400001.0
2006-01-30 16:27:00,91.327,91.341,91.321,91.335,263700002.0
2006-01-30 16:28:00,91.318,91.34,91.314,91.34,182599999.0
2006-01-30 16:29:00,91.316,91.348,91.306,91.323,173200001.0
2006-01-30 16:30:00,91.327,91.329,91.299,91.302,171899998.0
2006-01-30 16:31:00,91.308,91.314,91.281,91.297,306899996.0
2006-01-30 16:32:00,91.298,91.31,91.285,91.31,62799999.0
2006-01-30 16:33:00,91.316,91.324,91.295,91.295,135999997.0
2006-01-30 16:34:00,91.307,91.313,91.279,91.287,265799994.0
2006-01-30 16:35:00,91.295,91.32,91.295,91.315,267399997.0
2006-01-30 16:36:00,91.31,91.327,91.297,91.315,353400000.0
2006-01-30 16:37:00,91.319,91.329,91.303,91.314,268099997.0
2006-01-30 16:38:00,91.327,91.334,91.309,91.31,289900003.0
2006-01-30 16:39:00,91.313,91.33,91.312,91.325,82199997.0
2006-01-30 16:40:00,91.307,91.322,91.299,91.322,282600000.0
2006-01-30 16:41:00,91.331,91.335,91.31,91.31,207899998.0
2006-01-30 16:42:00,91.33,91.336,91.305,91.32,261199998.0
2006-01-30 16:43:00,91.296,91.334,91.29,91.3,325600000.0
2006-01-30 16:44:00,91.298,91.316,91.293,91.307,222699999.0
2006-01-30 16:45:00,91.303,91.309,91.278,91.278,332699997.0
2006-01-30 16:46:00,91.276,91.298,91.269,91.298,152800001.0
2006-01-30 16:47:00,91.311,91.311,91.282,91.299,187599999.0
2006-01-30 16:48:00,91.308,91.321,91.294,91.296,248199998.0
2006-01-30 16:49:00,91.284,91.31,91.284,91.305,227399998.0
2006-01-30 16:50:00,91.308,91.318,91.28,91.282,127900001.0
2006-01-30 16:51:00,91.272,91.307,91.272,91.307,103399998.0
2006-01-30 16:52:00,91.302,91.322,91.277,91.29,292199999.0
2006-01-30 16:53:00,91.313,91.315,91.282,91.282,308699998.0
2006-01-30 16:54:00,91.303,91.312,91.278,91.281,300900004.0
2006-01-30 16:55:00,91.276,91.31,91.276,91.3,184899999.0
2006-01-30 16:56:00,91.311,91.323,91.296,91.309,132399998.0
2006-01-30 16:57:00,91.313,91.327,91.302,91.314,146799997.0
2006-01-30 16:58:00,91.321,91.329,91.305,91.305,261700002.0
2006-01-30 16:59:00,91.309,91.364,91.309,91.359,190799996.0
2006-01-30 17:00:00,91.364,91.373,91.34,91.34,149299997.0
2006-01-30 17:01:00,91.364,91.378,91.352,91.361,172600001.0
2006-01-30 17:02:00,91.366,91.371,91.345,91.352,155400000.0
2006-01-30 17:03:00,91.346,91.371,91.34,91.35,167899999.0
2006-01-30 17:04:00,91.353,91.353,91.334,91.334,147799997.0
2006-01-30 17:05:00,91.354,91.369,91.345,91.358,252600003.0
2006-01-30 17:06:00,91.36,91.404,91.357,91.382,189400000.0
2006-01-30 17:07:00,91.405,91.405,91.38,91.383,116900000.0
2006-01-30 17:08:00,91.397,91.423,91.39,91.41,250000000.0
2006-01-30 17:09:00,91.416,91.44,91.404,91.43,271799998.0
2006-01-30 17:10:00,91.43,91.436,91.409,91.423,216400000.0
2006-01-30 17:11:00,91.434,91.434,91.397,91.397,199899998.0
2006-01-30 17:12:00,91.413,91.413,91.377,91.385,266699997.0
2006-01-30 17:13:00,91.41,91.417,91.378,91.402,204600000.0
2006-01-30 17:14:00,91.419,91.428,91.389,91.418,310200004.0
2006-01-30 17:15:00,91.404,91.425,91.403,91.423,198600004.0
2006-01-30 17:16:00,91.425,91.432,91.404,91.42,179800002.0
2006-01-30 17:17:00,91.423,91.423,91.388,91.401,320300000.0
2006-01-30 17:18:00,91.4,91.422,91.4,91.42,268999997.0
2006-01-30 17:19:00,91.418,91.427,91.401,91.401,362899999.0
2006-01-30 17:20:00,91.4,91.418,91.4,91.418,115500000.0
2006-01-30 17:21:00,91.411,91.425,91.384,91.402,185799995.0
2006-01-30 17:22:00,91.415,91.422,91.391,91.391,313999998.0
2006-01-30 17:23:00,91.409,91.409,91.368,91.383,191399999.0
2006-01-30 17:24:00,91.391,91.393,91.364,91.377,165699998.0
2006-01-30 17:25:00,91.399,91.409,91.383,91.405,249499999.0
2006-01-30 17:26:00,91.405,91.419,91.393,91.407,223300001.0
2006-01-30 17:27:00,91.386,91.408,91.382,91.408,140599998.0
2006-01-30 17:28:00,91.416,91.416,91.388,91.389,159900000.0
2006-01-30 17:29:00,91.39,91.426,91.39,91.418,171300001.0
2006-01-30 17:30:00,91.4,91.433,91.4,91.426,223100000.0
2006-01-30 17:31:00,91.417,91.417,91.383,91.383,223800001.0
2006-01-30 17:32:00,91.398,91.404,91.38,91.392,306000000.0
2006-01-30 17:33:00,91.395,91.395,91.369,91.389,232800005.0
2006-01-30 17:34:00,91.388,91.423,91.384,91.405,240899999.0
2006-01-30 17:35:00,91.413,91.427,91.396,91.408,136099999.0
2006-01-30 17:36:00,91.411,91.422,91.395,91.398,234199998.0
2006-01-30 17:37:00,91.419,91.43,91.406,91.412,284599997.0
2006-01-30 17:38:00,91.419,91.433,91.413,91.432,243700001.0
2006-01-30 17:39:00,91.418,91.433,91.416,91.433,57800000.0
2006-01-30 17:40:00,91.425,91.436,91.398,91.422,257400001.0
2006-01-30 17:41:00,91.418,91.434,91.398,91.411,114599998.0
2006-01-30 17:42:00,91.412,91.413,91.391,91.397,301299997.0
2006-01-30 17:43:00,91.387,91.411,91.379,91.408,252599998.0
2006-01-30 17:44:00,91.391,91.407,91.371,91.393,156000000.0
2006-01-30 17:45:00,91.381,91.395,91.366,91.378,293700001.0
2006-01-30 17:46:00,91.367,91.387,91.365,91.385,83600000.0
2006-01-30 17:47:00,91.395,91.407,91.381,91.381,344000002.0
2006-01-30 17:48:00,91.37,91.389,91.364,91.388,150800001.0
2006-01-30 17:49:00,91.368,91.398,91.363,91.381,188300000.0
2006-01-30 17:50:00,91.356,91.383,91.347,91.368,266199996.0
2006-01-30 17:51:00,91.349,91.356,91.329,91.333,216899995.0
2006-01-30 17:52:00,91.327,91.357,91.327,91.357,167600000.0
2006-01-30 17:53:00,91.332,91.35,91.326,91.35,103999998.0
2006-01-30 17:54:00,91.345,91.352,91.326,91.339,165299999.0
2006-01-30 17:55:00,91.332,91.345,91.319,91.343,256399998.0
2006-01-30 17:56:00,91.346,91.346,91.312,91.337,212000002.0
2006-01-30 17:57:00,91.335,91.353,91.324,91.342,223500002.0
2006-01-30 17:58:00,91.339,91.351,91.32,91.333,141700002.0
2006-01-30 17:59:00,91.368,91.388,91.353,91.354,142999999.0
2006-01-30 18:00:00,91.385,91.391,91.357,91.37,194199998.0
2006-01-30 18:01:00,91.365,91.411,91.365,91.41,2064599988.0
2006-01-30 18:02:00,91.34,91.36,91.33,91.36,1953100001.0
2006-01-30 18:03:00,91.35,91.36,91.34,91.35,1953100001.0
2006-01-30 18:04:00,91.36,91.36,91.36,91.36,1953100001.0
2006-01-30 18:05:00,91.35,91.36,91.35,91.36,1953100001.0
2006-01-30 18:06:00,91.35,91.35,91.35,91.35,1953100001.0
2006-01-30 18:07:00,91.36,91.36,91.35,91.36,1953100001.0
2006-01-30 18:08:00,91.35,91.36,91.35,91.36,1953100001.0
2006-01-30 18:09:00,91.363,91.392,91.36,91.373,1953100001.0
2006-01-30 18:10:00,91.379,91.4,91.365,91.387,1868299991.0
2006-01-30 18:11:00,91.38,91.395,91.36,91.372,1028499995.0
2006-01-30 18:12:00,91.387,91.389,91.358,91.358,1128899992.0
2006-01-30 18:13:00,91.361,91.392,91.354,91.384,2046500004.0
2006-01-30 18:14:00,91.39,91.39,91.37,91.38,1293999993.0
2006-01-30 18:15:00,91.37,91.38,91.37,91.37,1293999993.0
2006-01-30 18:16:00,91.36,91.37,91.36,91.36,1293999993.0
2006-01-30 18:17:00,91.338,91.366,91.331,91.351,1293999993.0
2006-01-30 18:18:00,91.335,91.374,91.335,91.357,1102700003.0
2006-01-30 18:19:00,91.362,91.372,91.343,91.357,1724800000.0
2006-01-30 18:20:00,91.369,91.386,91.355,91.36,1898799999.0
2006-01-30 18:21:00,91.372,91.393,91.353,91.366,1834200011.0
2006-01-30 18:22:00,91.367,91.367,91.335,91.353,1376200000.0
2006-01-30 18:23:00,91.33,91.35,91.33,91.34,1978799998.0
2006-01-30 18:24:00,91.35,91.35,91.34,91.34,1978799998.0
2006-01-30 18:25:00,91.358,91.389,91.353,91.383,1978799998.0
2006-01-30 18:26:00,91.36,91.36,91.36,91.36,1315299999.0
2006-01-30 18:27:00,91.39,91.403,91.369,91.379,1315299999.0
2006-01-30 18:28:00,91.376,91.39,91.361,91.375,1762099997.0
2006-01-30 18:29:00,91.363,91.386,91.348,91.386,1078100000.0
2006-01-30 18:30:00,91.381,91.399,91.372,91.391,846400010.0
2006-01-30 18:31:00,91.385,91.398,91.362,91.374,1372199990.0
2006-01-30 18:32:00,91.369,91.386,91.355,91.382,1820300004.0
2006-01-30 18:33:00,91.38,91.38,91.36,91.37,1809099987.0
2006-01-30 18:34:00,91.38,91.38,91.37,91.38,1809099987.0
2006-01-30 18:35:00,91.361,91.377,91.34,91.36,1809099987.0
2006-01-30 18:36:00,91.362,91.384,91.346,91.346,913099998.0
2006-01-30 18:37:00,91.36,91.367,91.327,91.334,1059300000.0
2006-01-30 18:38:00,91.328,91.355,91.311,91.334,937999997.0
2006-01-30 18:39:00,91.355,91.368,91.333,91.339,998799996.0
2006-01-30 18:40:00,91.341,91.367,91.335,91.342,1465199987.0
2006-01-30 18:41:00,91.362,91.362,91.329,91.329,665199995.0
2006-01-30 18:42:00,91.333,91.342,91.308,91.314,1232999992.0
2006-01-30 18:43:00,91.32,91.341,91.308,91.318,394199996.0
2006-01-30 18:44:00,91.299,91.329,91.291,91.312,977000002.0
2006-01-30 18:45:00,91.311,91.334,91.295,91.299,669499996.0
2006-01-30 18:46:00,91.315,91.323,91.296,91.305,922200002.0
2006-01-30 18:47:00,91.327,91.333,91.313,91.317,201999999.0
2006-01-30 18:48:00,91.323,91.346,91.318,91.342,493299998.0
2006-01-30 18:49:00,91.34,91.342,91.314,91.314,769800000.0
2006-01-30 18:50:00,91.323,91.35,91.307,91.326,881199986.0
2006-01-30 18:51:00,91.35,91.36,91.321,91.321,1204599989.0
2006-01-30 18:52:00,91.327,91.339,91.311,91.327,1267500003.0
2006-01-30 18:53:00,91.333,91.346,91.316,91.33,1390899999.0
2006-01-30 18:54:00,91.318,91.339,91.304,91.322,1503600006.0
2006-01-30 18:55:00,91.318,91.335,91.31,91.325,1806600001.0
2006-01-30 18:56:00,91.311,91.345,91.301,91.345,321600000.0
2006-01-30 18:57:00,91.344,91.346,91.315,91.316,521300006.0
2006-01-30 18:58:00,91.308,91.347,91.308,91.339,1129499998.0
2006-01-30 18:59:00,91.318,91.335,91.31,91.335,1093799999.0
2006-01-30 19:00:00,91.316,91.333,91.305,91.323,285600000.0
2006-01-30 19:01:00,91.325,91.333,91.294,91.294,468299995.0
2006-01-30 19:02:00,91.305,91.34,91.305,91.34,296500003.0
2006-01-30 19:03:00,91.329,91.347,91.321,91.336,556699995.0
2006-01-30 19:04:00,91.323,91.343,91.319,91.343,446200001.0
2006-01-30 19:05:00,91.328,91.346,91.324,91.343,518200000.0
2006-01-30 19:06:00,91.343,91.346,91.31,91.31,1017400002.0
2006-01-30 19:07:00,91.338,91.353,91.321,91.321,1498499994.0
2006-01-30 19:08:00,91.339,91.351,91.321,91.321,1656099997.0
2006-01-30 19:09:00,91.33,91.356,91.321,91.343,977599992.0
2006-01-30 19:10:00,91.349,91.371,91.343,91.363,233499997.0
2006-01-30 19:11:00,91.372,91.372,91.343,91.348,592799993.0
2006-01-30 19:12:00,91.352,91.382,91.352,91.382,271399996.0
2006-01-30 19:13:00,91.377,91.377,91.341,91.341,348899994.0
2006-01-30 19:14:00,91.365,91.374,91.343,91.36,440499999.0
2006-01-30 19:15:00,91.354,91.371,91.34,91.362,968399996.0
2006-01-30 19:16:00,91.355,91.36,91.34,91.348,441999999.0
2006-01-30 19:17:00,91.344,91.357,91.319,91.34,923899995.0
2006-01-30 19:18:00,91.326,91.35,91.323,91.347,607600002.0
2006-01-30 19:19:00,91.316,91.359,91.316,91.353,1050800002.0
2006-01-30 19:20:00,91.356,91.369,91.337,91.347,553999995.0
2006-01-30 19:21:00,91.34,91.354,91.315,91.329,948300001.0
2006-01-30 19:22:00,91.332,91.332,91.306,91.314,210899997.0
2006-01-30 19:23:00,91.308,91.335,91.298,91.317,1797900003.0
2006-01-30 19:24:00,91.325,91.341,91.312,91.329,733199994.0
2006-01-30 19:25:00,91.328,91.347,91.317,91.336,1177799991.0
2006-01-30 19:26:00,91.322,91.351,91.319,91.319,2044299997.0
2006-01-30 19:27:00,91.345,91.351,91.322,91.328,1113499996.0
2006-01-30 19:28:00,91.33,91.354,91.323,91.352,1040900000.0
2006-01-30 19:29:00,91.341,91.359,91.333,91.355,369999999.0
2006-01-30 19:30:00,91.37,91.403,91.369,91.388,954499998.0
2006-01-30 19:31:00,91.36,91.386,91.358,91.373,489999998.0
2006-01-30 19:32:00,91.374,91.388,91.363,91.367,856699996.0
2006-01-30 19:33:00,91.357,91.378,91.347,91.365,671799994.0
2006-01-30 19:34:00,91.357,91.378,91.346,91.366,883700001.0
2006-01-30 19:35:00,91.347,91.365,91.324,91.349,867799992.0
2006-01-30 19:36:00,91.347,91.353,91.33,91.334,560099996.0
2006-01-30 19:37:00,91.334,91.346,91.3,91.31,150200001.0
2006-01-30 19:38:00,91.306,91.311,91.285,91.295,960100006.0
2006-01-30 19:39:00,91.315,91.323,91.292,91.302,762199995.0
2006-01-30 19:40:00,91.3,91.322,91.291,91.311,664799997.0
2006-01-30 19:41:00,91.299,91.325,91.292,91.306,1098599997.0
2006-01-30 19:42:00,91.305,91.314,91.288,91.308,901699993.0
2006-01-30 19:43:00,91.293,91.318,91.293,91.312,476200005.0
2006-01-30 19:44:00,91.307,91.321,91.292,91.295,769200001.0
2006-01-30 19:45:00,91.283,91.312,91.277,91.312,303699997.0
2006-01-30 19:46:00,91.307,91.319,91.289,91.289,596899995.0
2006-01-30 19:47:00,91.292,91.317,91.286,91.317,294699999.0
2006-01-30 19:48:00,91.296,91.313,91.28,91.31,1049299992.0
2006-01-30 19:49:00,91.287,91.314,91.277,91.313,544199996.0
2006-01-30 19:50:00,91.304,91.338,91.304,91.336,627900000.0
2006-01-30 19:51:00,91.319,91.35,91.318,91.333,473299994.0
2006-01-30 19:52:00,91.334,91.345,91.315,91.321,368800004.0
2006-01-30 19:53:00,91.347,91.355,91.33,91.333,759400001.0
2006-01-30 19:54:00,91.348,91.358,91.335,91.339,686199998.0
2006-01-30 19:55:00,91.34,91.357,91.332,91.353,176599998.0
2006-01-30 19:56:00,91.348,91.36,91.337,91.355,566400002.0
2006-01-30 19:57:00,91.355,91.368,91.337,91.352,667299997.0
2006-01-30 19:58:00,91.352,91.357,91.327,91.334,1074099996.0
2006-01-30 19:59:00,91.344,91.351,91.324,91.324,745099996.0
2006-01-30 20:00:00,91.327,91.35,91.327,91.344,604500003.0
2006-01-30 20:01:00,91.347,91.347,91.319,91.322,573900003.0
2006-01-30 20:02:00,91.318,91.334,91.306,91.318,604500003.0
2006-01-30 20:03:00,91.298,91.317,91.274,91.277,641699992.0
2006-01-30 20:04:00,91.284,91.304,91.272,91.289,441699994.0
2006-01-30 20:05:00,91.31,91.315,91.293,91.3,428499997.0
2006-01-30 20:06:00,91.283,91.309,91.259,91.28,725799998.0
2006-01-30 20:07:00,91.292,91.298,91.268,91.274,544600003.0
2006-01-30 20:08:00,91.295,91.305,91.274,91.29,845799991.0
2006-01-30 20:09:00,91.278,91.303,91.268,91.286,570400001.0
2006-01-30 20:10:00,91.278,91.29,91.267,91.285,736500000.0
2006-01-30 20:11:00,91.274,91.307,91.267,91.286,1460099985.0
2006-01-30 20:12:00,91.277,91.293,91.256,91.268,1564799998.0
2006-01-30 20:13:00,91.289,91.289,91.262,91.27,966699993.0
2006-01-30 20:14:00,91.288,91.295,91.265,91.267,542700001.0
2006-01-30 20:15:00,91.263,91.292,91.261,91.284,1065099996.0
2006-01-30 20:16:00,91.286,91.303,91.27,91.29,1272799999.0
2006-01-30 20:17:00,91.291,91.299,91.274,91.274,248499997.0
2006-01-30 20:18:00,91.279,91.294,91.273,91.291,197599999.0
2006-01-30 20:19:00,91.286,91.311,91.278,91.303,1536599976.0
2006-01-30 20:20:00,91.3,91.324,91.291,91.292,1532600002.0
2006-01-30 20:21:00,91.314,91.329,91.301,91.302,422799999.0
2006-01-30 20:22:00,91.284,91.31,91.283,91.295,891299988.0
2006-01-30 20:23:00,91.297,91.299,91.266,91.277,1078200002.0
2006-01-30 20:24:00,91.277,91.297,91.27,91.297,512099998.0
2006-01-30 20:25:00,91.286,91.299,91.261,91.28,748800004.0
2006-01-30 20:26:00,91.286,91.299,91.274,91.277,393399996.0
2006-01-30 20:27:00,91.302,91.309,91.278,91.307,989799993.0
2006-01-30 20:28:00,91.36,91.37,91.36,91.36,1483900003.0
2006-01-30 20:29:00,91.35,91.36,91.34,91.35,1483900003.0
2006-01-30 20:30:00,91.34,91.35,91.34,91.35,1483900003.0
2006-01-30 20:31:00,91.282,91.302,91.276,91.293,1483900003.0
2006-01-30 20:32:00,91.35,91.35,91.35,91.35,761999998.0
2006-01-30 20:33:00,91.271,91.295,91.252,91.292,761999998.0
2006-01-30 20:34:00,91.284,91.301,91.278,91.293,305700001.0
2006-01-30 20:35:00,91.283,91.307,91.281,91.3,526900001.0
2006-01-30 20:36:00,91.303,91.303,91.268,91.285,658499997.0
2006-01-30 20:37:00,91.298,91.306,91.272,91.282,527399999.0
2006-01-30 20:38:00,91.304,91.314,91.28,91.288,1474000000.0
2006-01-30 20:39:00,91.282,91.313,91.28,91.293,1327899994.0
2006-01-30 20:40:00,91.296,91.306,91.282,91.29,1688600001.0
2006-01-30 20:41:00,91.303,91.308,91.28,91.293,847599992.0
2006-01-30 20:42:00,91.283,91.298,91.262,91.287,922299993.0
2006-01-30 20:43:00,91.279,91.306,91.27,91.286,490999998.0
2006-01-30 20:44:00,91.288,91.288,91.255,91.282,1111499995.0
2006-01-30 20:45:00,91.26,91.289,91.253,91.253,1089599994.0
2006-01-30 20:46:00,91.275,91.285,91.252,91.258,706600001.0
2006-01-30 20:47:00,91.259,91.292,91.259,91.275,1259299992.0
2006-01-30 20:48:00,91.274,91.283,91.257,91.26,759199999.0
2006-01-30 20:49:00,91.279,91.283,91.251,91.258,989199997.0
2006-01-30 20:50:00,91.254,91.272,91.235,91.253,1157899994.0
2006-01-30 20:51:00,91.257,91.272,91.238,91.243,661899993.0
2006-01-30 20:52:00,91.24,91.258,91.224,91.254,629099998.0
2006-01-30 20:53:00,91.252,91.257,91.228,91.241,1404299989.0
2006-01-30 20:54:00,91.251,91.264,91.233,91.242,374599998.0
2006-01-30 20:55:00,91.234,91.256,91.218,91.251,968199997.0
2006-01-30 20:56:00,91.248,91.266,91.232,91.249,956500002.0
2006-01-30 20:57:00,91.255,91.267,91.238,91.245,1403099999.0
2006-01-30 20:58:00,91.35,91.37,91.33,91.36,2097599995.0
2006-01-30 20:59:00,91.37,91.38,91.36,91.36,2097599995.0
2006-01-30 21:00:00,91.35,91.36,91.32,91.32,2097599995.0
2006-01-30 21:01:00,91.245,91.262,91.229,91.252,2097599995.0
2006-01-30 21:02:00,91.233,91.258,91.224,91.253,663199998.0
2006-01-30 21:03:00,91.252,91.27,91.246,91.247,513000003.0
2006-01-30 21:04:00,91.267,91.28,91.255,91.256,403600000.0
2006-01-30 21:05:00,91.26,91.285,91.243,91.27,464399996.0
2006-01-30 21:06:00,91.276,91.302,91.276,91.292,558299997.0
2006-01-30 21:07:00,91.278,91.309,91.278,91.292,559899995.0
2006-01-30 21:08:00,91.297,91.315,91.283,91.283,657999993.0
2006-01-30 21:09:00,91.284,91.313,91.284,91.313,299800002.0
2006-01-30 21:10:00,91.316,91.331,91.304,91.318,474299997.0
2006-01-30 21:11:00,91.315,91.32,91.296,91.3,400200000.0
2006-01-30 21:12:00,91.29,91.32,91.29,91.306,479399996.0
2006-01-30 21:13:00,91.304,91.33,91.304,91.323,867899998.0
2006-01-30 21:14:00,91.328,91.335,91.307,91.33,971100006.0
2006-01-30 21:15:00,91.322,91.34,91.314,91.335,1025299993.0
2006-01-30 21:16:00,91.334,91.338,91.311,91.314,525200000.0
2006-01-30 21:17:00,91.333,91.339,91.305,91.318,1445799995.0
2006-01-30 21:18:00,91.32,91.34,91.315,91.335,758000002.0
2006-01-30 21:19:00,91.332,91.352,91.317,91.334,1116399990.0
2006-01-30 21:20:00,91.338,91.354,91.319,91.328,1591099989.0
2006-01-30 21:21:00,91.35,91.355,91.326,91.33,1958999991.0
2006-01-30 21:22:00,91.328,91.35,91.314,91.345,1502699988.0
2006-01-30 21:23:00,91.346,91.353,91.31,91.353,799900001.0
2006-01-30 21:24:00,91.348,91.357,91.325,91.344,623600002.0
2006-01-30 21:25:00,91.342,91.367,91.342,91.363,1473900008.0
2006-01-30 21:26:00,91.345,91.366,91.34,91.355,420500001.0
2006-01-30 21:27:00,91.352,91.355,91.331,91.337,366599999.0
2006-01-30 21:28:00,91.347,91.36,91.333,91.351,270600004.0
2006-01-30 21:29:00,91.351,91.351,91.311,91.322,627100001.0
2006-01-30 21:30:00,91.321,91.335,91.302,91.332,413300002.0
2006-01-30 21:31:00,91.317,91.346,91.315,91.346,335600000.0
2006-01-30 21:32:00,91.343,91.352,91.324,91.341,1589300007.0
2006-01-30 21:33:00,91.335,91.34,91.314,91.327,192300001.0
2006-01-30 21:34:00,91.326,91.341,91.308,91.328,490899999.0
2006-01-30 21:35:00,91.339,91.339,91.313,91.318,430099994.0
2006-01-30 21:36:00,91.331,91.335,91.311,91.314,121799996.0
2006-01-30 21:37:00,91.3,91.33,91.3,91.33,461999999.0
2006-01-30 21:38:00,91.325,91.33,91.31,91.312,489799994.0
2006-01-30 21:39:00,91.328,91.36,91.316,91.351,285299998.0
2006-01-30 21:40:00,91.357,91.359,91.324,91.324,446000000.0
2006-01-30 21:41:00,91.32,91.34,91.31,91.33,444099999.0
2006-01-30 21:42:00,91.34,91.34,91.31,91.31,730599993.0
2006-01-30 21:43:00,91.34,91.34,91.31,91.319,666600007.0
2006-01-30 21:44:00,91.316,91.339,91.303,91.339,1405599991.0
2006-01-30 21:45:00,91.332,91.336,91.298,91.325,955199992.0
2006-01-30 21:46:00,91.302,91.323,91.289,91.31,601099995.0
2006-01-30 21:47:00,91.3,91.325,91.298,91.315,755999999.0
2006-01-30 21:48:00,91.316,91.316,91.285,91.285,309999996.0
2006-01-30 21:49:00,91.297,91.297,91.265,91.272,691699999.0
2006-01-30 21:50:00,91.295,91.3,91.28,91.288,155300000.0
2006-01-30 21:51:00,91.303,91.304,91.281,91.282,338099998.0
2006-01-30 21:52:00,91.302,91.316,91.279,91.29,546799998.0
2006-01-30 21:53:00,91.308,91.324,91.295,91.308,220100002.0
2006-01-30 21:54:00,91.311,91.327,91.309,91.325,177799998.0
2006-01-30 21:55:00,91.325,91.337,91.312,91.325,150299999.0
2006-01-30 21:56:00,91.336,91.343,91.319,91.33,503899996.0
2006-01-30 21:57:00,91.332,91.332,91.307,91.307,146499998.0
2006-01-30 21:58:00,91.326,91.357,91.326,91.356,169999998.0
2006-01-30 21:59:00,91.355,91.369,91.341,91.359,668199999.0
2006-01-30 22:00:00,91.34,91.34,91.283,91.293,475199997.0
2006-01-30 22:01:00,91.302,91.311,91.278,91.293,809099999.0
2006-01-30 22:02:00,91.288,91.325,91.288,91.313,1409200001.0
2006-01-30 22:03:00,91.298,91.323,91.298,91.315,294399998.0
2006-01-30 22:04:00,91.315,91.325,91.294,91.315,773700000.0
2006-01-30 22:05:00,91.301,91.324,91.291,91.324,307899995.0
2006-01-30 22:06:00,91.297,91.317,91.284,91.301,228499997.0
2006-01-30 22:07:00,91.3,91.303,91.282,91.287,180200001.0
2006-01-30 22:08:00,91.307,91.307,91.277,91.277,167299999.0
2006-01-30 22:09:00,91.288,91.309,91.281,91.3,299099999.0
2006-01-30 22:10:00,91.307,91.316,91.274,91.274,174999997.0
2006-01-30 22:11:00,91.304,91.314,91.286,91.289,339699996.0
2006-01-30 22:12:00,91.307,91.317,91.28,91.292,426199995.0
2006-01-30 22:13:00,91.304,91.304,91.271,91.286,522000001.0
2006-01-30 22:14:00,91.289,91.305,91.285,91.305,191600003.0
2006-01-30 22:15:00,91.294,91.317,91.294,91.313,434599996.0
2006-01-30 22:16:00,91.311,91.312,91.283,91.283,329999999.0
2006-01-30 22:17:00,91.284,91.316,91.284,91.295,150900001.0
2006-01-30 22:18:00,91.305,91.31,91.287,91.287,184399998.0
2006-01-30 22:19:00,91.301,91.323,91.29,91.31,190799998.0
2006-01-30 22:20:00,91.315,91.315,91.294,91.302,249900003.0
2006-01-30 22:21:00,91.294,91.328,91.294,91.323,225699999.0
2006-01-30 22:22:00,91.318,91.33,91.305,91.323,394399997.0
2006-01-30 22:23:00,91.308,91.329,91.306,91.318,132000001.0
2006-01-30 22:24:00,91.307,91.331,91.307,91.331,62200000.0
2006-01-30 22:25:00,91.331,91.331,91.309,91.313,201300000.0
2006-01-30 22:26:00,91.295,91.318,91.295,91.318,130799999.0
2006-01-30 22:27:00,91.332,91.34,91.313,91.313,582899994.0
2006-01-30 22:28:00,91.323,91.329,91.295,91.295,302300003.0
2006-01-30 22:29:00,91.298,91.31,91.27,91.295,267299995.0
2006-01-30 22:30:00,91.302,91.316,91.278,91.301,384999996.0
2006-01-30 22:31:00,91.298,91.314,91.294,91.307,125200001.0
2006-01-30 22:32:00,91.3,91.31,91.28,91.284,256200001.0
2006-01-30 22:33:00,91.289,91.307,91.285,91.302,416500001.0
2006-01-30 22:34:00,91.284,91.306,91.278,91.294,488899997.0
2006-01-30 22:35:00,91.305,91.319,91.291,91.293,274999999.0
2006-01-30 22:36:00,91.311,91.321,91.297,91.298,362200001.0
2006-01-30 22:37:00,91.301,91.323,91.299,91.323,178000002.0
2006-01-30 22:38:00,91.324,91.324,91.299,91.299,174299998.0
2006-01-30 22:39:00,91.318,91.333,91.306,91.315,228600001.0
2006-01-30 22:40:00,91.332,91.332,91.311,91.313,320199999.0
2006-01-30 22:41:00,91.341,91.362,91.328,91.342,164000000.0
2006-01-30 22:42:00,91.346,91.364,91.325,91.343,218700000.0
2006-01-30 22:43:00,91.336,91.362,91.331,91.359,687200004.0
2006-01-30 22:44:00,91.367,91.377,91.345,91.345,445999997.0
2006-01-30 22:45:00,91.367,91.373,91.333,91.351,437399998.0
2006-01-30 22:46:00,91.368,91.39,91.359,91.385,374999995.0
2006-01-30 22:47:00,91.372,91.393,91.367,91.393,291000001.0
2006-01-30 22:48:00,91.369,91.39,91.345,91.367,570599992.0
2006-01-30 22:49:00,91.35,91.383,91.35,91.375,541699997.0
2006-01-30 22:50:00,91.376,91.376,91.336,91.336,161800000.0
2006-01-30 22:51:00,91.331,91.358,91.328,91.335,601099997.0
2006-01-30 22:52:00,91.358,91.36,91.34,91.34,230799996.0
2006-01-30 22:53:00,91.354,91.354,91.28,91.31,471199995.0
2006-01-30 22:54:00,91.312,91.34,91.311,91.328,283899997.0
2006-01-30 22:55:00,91.327,91.334,91.303,91.306,359800004.0
2006-01-30 22:56:00,91.321,91.328,91.303,91.308,178900001.0
2006-01-30 22:57:00,91.33,91.33,91.29,91.303,248199997.0
2006-01-30 22:58:00,91.325,91.347,91.325,91.347,186900001.0
2006-01-30 22:59:00,91.341,91.341,91.262,91.267,262400003.0
2006-01-30 23:00:00,91.324,91.34,91.313,91.335,179899999.0
2006-01-30 23:01:00,91.333,91.333,91.309,91.313,67600000.0
2006-01-30 23:02:00,91.328,91.339,91.313,91.338,238300004.0
2006-01-30 23:03:00,91.337,91.34,91.315,91.327,300900002.0
2006-01-30 23:04:00,91.338,91.344,91.314,91.326,275099993.0
2006-01-30 23:05:00,91.318,91.343,91.317,91.343,144999999.0
2006-01-30 23:06:00,91.34,91.345,91.321,91.329,174399998.0
2006-01-30 23:07:00,91.337,91.373,91.337,91.37,253599997.0
2006-01-30 23:08:00,91.353,91.375,91.347,91.373,216999998.0
2006-01-30 23:09:00,91.373,91.373,91.352,91.352,86100001.0
2006-01-30 23:10:00,91.365,91.365,91.35,91.35,81899998.0
2006-01-30 23:11:00,91.348,91.365,91.334,91.355,124699999.0
2006-01-30 23:12:00,91.355,91.36,91.335,91.347,173899999.0
2006-01-30 23:13:00,91.339,91.353,91.325,91.351,167499999.0
2006-01-30 23:14:00,91.363,91.363,91.335,91.337,237799997.0
2006-01-30 23:15:00,91.36,91.367,91.348,91.354,104400001.0
2006-01-30 23:16:00,91.34,91.371,91.34,91.369,300500001.0
2006-01-30 23:17:00,91.34,91.377,91.34,91.377,268299998.0
2006-01-30 23:18:00,91.364,91.376,91.352,91.365,146200004.0
2006-01-30 23:19:00,91.36,91.365,91.342,91.348,19700000.0
2006-01-30 23:20:00,91.353,91.37,91.347,91.37,157299998.0
2006-01-30 23:21:00,91.35,91.37,91.347,91.37,223500001.0
2006-01-30 23:22:00,91.357,91.37,91.34,91.36,115500002.0
2006-01-30 23:23:00,91.372,91.38,91.353,91.357,216300000.0
2006-01-30 23:24:00,91.377,91.377,91.354,91.367,257600000.0
2006-01-30 23:25:00,91.374,91.374,91.357,91.357,32599999.0
2006-01-30 23:26:00,91.375,91.38,91.36,91.373,164600001.0
2006-01-30 23:27:00,91.35,91.365,91.35,91.365,9700000.0
2006-01-30 23:28:00,91.379,91.379,91.359,91.36,203699996.0
2006-01-30 23:29:00,91.367,91.38,91.352,91.375,467099996.0
2006-01-30 23:30:00,91.375,91.375,91.342,91.343,179799999.0
2006-01-30 23:31:00,91.358,91.362,91.342,91.35,299800002.0
2006-01-30 23:32:00,91.335,91.353,91.324,91.352,173299999.0
2006-01-30 23:33:00,91.332,91.353,91.32,91.328,163099998.0
2006-01-30 23:34:00,91.327,91.347,91.315,91.339,283800002.0
2006-01-30 23:35:00,91.34,91.345,91.307,91.321,353999999.0
2006-01-30 23:36:00,91.328,91.34,91.32,91.335,168500001.0
2006-01-30 23:37:00,91.336,91.346,91.327,91.346,158700000.0
2006-01-30 23:38:00,91.313,91.331,91.298,91.309,301900003.0
2006-01-30 23:39:00,91.313,91.317,91.29,91.298,248599998.0
2006-01-30 23:40:00,91.312,91.318,91.292,91.292,269200004.0
2006-01-30 23:41:00,91.283,91.305,91.278,91.305,230199999.0
2006-01-30 23:42:00,91.295,91.3,91.271,91.271,195099997.0
2006-01-30 23:43:00,91.298,91.319,91.286,91.304,236199997.0
2006-01-30 23:44:00,91.311,91.327,91.288,91.314,296499999.0
2006-01-30 23:45:00,91.329,91.341,91.314,91.314,194599996.0
2006-01-30 23:46:00,91.342,91.345,91.318,91.337,170399998.0
2006-01-30 23:47:00,91.319,91.345,91.319,91.345,136000005.0
2006-01-30 23:48:00,91.343,91.374,91.343,91.371,163900002.0
2006-01-30 23:49:00,91.351,91.372,91.349,91.352,234300001.0
2006-01-30 23:50:00,91.345,91.374,91.345,91.371,160899998.0
2006-01-30 23:51:00,91.369,91.379,91.355,91.359,255399999.0
2006-01-30 23:52:00,91.374,91.387,91.362,91.375,167800000.0
2006-01-30 23:53:00,91.369,91.384,91.361,91.375,95999999.0
2006-01-30 23:54:00,91.367,91.383,91.361,91.382,247199997.0
2006-01-30 23:55:00,91.356,91.377,91.356,91.375,99399999.0
2006-01-30 23:56:00,91.38,91.385,91.36,91.36,173699998.0
2006-01-30 23:57:00,91.36,91.38,91.36,91.38,147400004.0
2006-01-30 23:58:00,91.344,91.364,91.333,91.343,127200001.0
2006-01-30 23:59:00,91.337,91.342,91.324,91.326,77000002.0
2006-01-31 00:00:00,91.33,91.35,91.326,91.327,238899997.0
2006-01-31 00:01:00,91.33,91.354,91.302,91.31,182800000.0
2006-01-31 00:02:00,91.348,91.375,91.321,91.338,274600000.0
2006-01-31 00:03:00,91.367,91.379,91.326,91.34,151000001.0
2006-01-31 00:04:00,91.346,91.369,91.327,91.347,212999999.0
2006-01-31 00:05:00,91.37,91.379,91.345,91.345,244299998.0
2006-01-31 00:06:00,91.342,91.374,91.332,91.361,246199998.0
2006-01-31 00:07:00,91.328,91.361,91.328,91.34,213499997.0
2006-01-31 00:08:00,91.351,91.378,91.343,91.36,235999999.0
2006-01-31 00:09:00,91.334,91.357,91.313,91.34,248699993.0
2006-01-31 00:10:00,91.364,91.379,91.339,91.349,205799996.0
2006-01-31 00:11:00,91.363,91.375,91.334,91.341,162000001.0
2006-01-31 00:12:00,91.338,91.37,91.328,91.328,280800001.0
2006-01-31 00:13:00,91.335,91.386,91.334,91.35,197899998.0
2006-01-31 00:14:00,91.351,91.369,91.329,91.341,406100000.0
2006-01-31 00:15:00,91.333,91.384,91.333,91.361,236500000.0
2006-01-31 00:16:00,91.363,91.386,91.355,91.367,244999999.0
2006-01-31 00:17:00,91.377,91.392,91.347,91.355,322600002.0
2006-01-31 00:18:00,91.354,91.377,91.341,91.358,235099999.0
2006-01-31 00:19:00,91.359,91.369,91.345,91.369,196400003.0
2006-01-31 00:20:00,91.365,91.394,91.358,91.381,233699999.0
2006-01-31 00:21:00,91.369,91.397,91.347,91.36,262399996.0
2006-01-31 00:22:00,91.337,91.388,91.337,91.388,201000000.0
2006-01-31 00:23:00,91.368,91.384,91.364,91.369,267200000.0
2006-01-31 00:24:00,91.394,91.396,91.365,91.37,160400000.0
2006-01-31 00:25:00,91.398,91.398,91.371,91.381,152899998.0
2006-01-31 00:26:00,91.386,91.4,91.374,91.384,135499999.0
2006-01-31 00:27:00,91.38,91.4,91.376,91.395,114300002.0
2006-01-31 00:28:00,91.377,91.392,91.372,91.372,167800001.0
2006-01-31 00:29:00,91.391,91.402,91.369,91.392,265699993.0
2006-01-31 00:30:00,91.396,91.407,91.375,91.392,175100000.0
2006-01-31 00:31:00,91.383,91.4,91.371,91.397,171900001.0
2006-01-31 00:32:00,91.398,91.414,91.381,91.39,171699999.0
2006-01-31 00:33:00,91.405,91.411,91.384,91.395,183000002.0
2006-01-31 00:34:00,91.399,91.4,91.361,91.361,161200001.0
2006-01-31 00:35:00,91.382,91.41,91.381,91.41,239299999.0
2006-01-31 00:36:00,91.402,91.416,91.396,91.404,281099999.0
2006-01-31 00:37:00,91.397,91.405,91.38,91.387,337299999.0
2006-01-31 00:38:00,91.398,91.412,91.379,91.394,257100000.0
2006-01-31 00:39:00,91.415,91.42,91.393,91.398,204800001.0
2006-01-31 00:40:00,91.405,91.417,91.386,91.406,222900001.0
2006-01-31 00:41:00,91.404,91.418,91.389,91.406,228600000.0
2006-01-31 00:42:00,91.392,91.411,91.389,91.41,228299999.0
2006-01-31 00:43:00,91.389,91.416,91.389,91.416,57799999.0
2006-01-31 00:44:00,91.411,91.411,91.374,91.374,181300000.0
2006-01-31 00:45:00,91.377,91.398,91.372,91.392,254000005.0
2006-01-31 00:46:00,91.38,91.412,91.376,91.412,232500000.0
2006-01-31 00:47:00,91.405,91.412,91.385,91.405,278000003.0
2006-01-31 00:48:00,91.403,91.406,91.372,91.372,196200002.0
2006-01-31 00:49:00,91.376,91.402,91.376,91.393,204800000.0
2006-01-31 00:50:00,91.383,91.397,91.377,91.397,191800000.0
2006-01-31 00:51:00,91.374,91.395,91.37,91.395,284799998.0
2006-01-31 00:52:00,91.385,91.402,91.375,91.397,222999996.0
2006-01-31 00:53:00,91.392,91.407,91.383,91.407,154500000.0
2006-01-31 00:54:00,91.398,91.41,91.383,91.403,150300000.0
2006-01-31 00:55:00,91.39,91.415,91.39,91.415,154299997.0
2006-01-31 00:56:00,91.403,91.415,91.383,91.399,291799998.0
2006-01-31 00:57:00,91.416,91.416,91.373,91.38,248100003.0
2006-01-31 00:58:00,91.387,91.387,91.361,91.361,213800004.0
2006-01-31 00:59:00,91.375,91.388,91.362,91.382,371199998.0
2006-01-31 01:00:00,91.358,91.404,91.358,91.394,230899997.0
2006-01-31 01:01:00,91.382,91.4,91.382,91.4,34900001.0
2006-01-31 01:02:00,91.388,91.405,91.374,91.4,159300000.0
2006-01-31 01:03:00,91.389,91.397,91.371,91.383,78300000.0
2006-01-31 01:04:00,91.395,91.4,91.376,91.376,72700001.0
2006-01-31 01:05:00,91.375,91.398,91.37,91.376,229199998.0
2006-01-31 01:06:00,91.392,91.397,91.37,91.377,216499999.0
2006-01-31 01:07:00,91.377,91.402,91.372,91.391,208100003.0
2006-01-31 01:08:00,91.4,91.4,91.383,91.389,145799999.0
2006-01-31 01:09:00,91.393,91.393,91.374,91.376,167400002.0
2006-01-31 01:10:00,91.385,91.392,91.373,91.373,217000001.0
2006-01-31 01:11:00,91.378,91.39,91.363,91.39,274199998.0
2006-01-31 01:12:00,91.374,91.398,91.368,91.387,228100000.0
2006-01-31 01:13:00,91.383,91.39,91.358,91.378,211499996.0
2006-01-31 01:14:00,91.39,91.407,91.379,91.38,81600000.0
2006-01-31 01:15:00,91.407,91.407,91.385,91.385,139799999.0
2006-01-31 01:16:00,91.403,91.416,91.389,91.389,149600003.0
2006-01-31 01:17:00,91.382,91.408,91.382,91.405,180000000.0
2006-01-31 01:18:00,91.392,91.408,91.387,91.387,97800000.0
2006-01-31 01:19:00,91.383,91.395,91.373,91.378,112899999.0
2006-01-31 01:20:00,91.371,91.406,91.371,91.393,182099998.0
2006-01-31 01:21:00,91.371,91.391,91.349,91.37,295799994.0
2006-01-31 01:22:00,91.376,91.386,91.365,91.365,203700000.0
2006-01-31 01:23:00,91.366,91.387,91.36,91.367,434299996.0
2006-01-31 01:24:00,91.359,91.375,91.35,91.37,126899999.0
2006-01-31 01:25:00,91.363,91.375,91.352,91.358,295799997.0
2006-01-31 01:26:00,91.382,91.395,91.37,91.372,298799999.0
2006-01-31 01:27:00,91.388,91.392,91.368,91.391,253099999.0
2006-01-31 01:28:00,91.37,91.387,91.362,91.365,252100003.0
2006-01-31 01:29:00,91.375,91.391,91.349,91.368,222700001.0
2006-01-31 01:30:00,91.383,91.392,91.361,91.374,251399998.0
2006-01-31 01:31:00,91.373,91.378,91.355,91.366,239400002.0
2006-01-31 01:32:00,91.374,91.374,91.355,91.362,199199997.0
2006-01-31 01:33:00,91.369,91.371,91.354,91.356,115699997.0
2006-01-31 01:34:00,91.364,91.388,91.359,91.383,247999999.0
2006-01-31 01:35:00,91.384,91.388,91.37,91.375,276599999.0
2006-01-31 01:36:00,91.367,91.38,91.351,91.37,106599999.0
2006-01-31 01:37:00,91.38,91.38,91.357,91.368,237799999.0
2006-01-31 01:38:00,91.382,91.382,91.351,91.363,256000001.0
2006-01-31 01:39:00,91.388,91.388,91.354,91.359,116899999.0
2006-01-31 01:40:00,91.365,91.368,91.347,91.349,183600001.0
2006-01-31 01:41:00,91.338,91.368,91.338,91.368,377299997.0
2006-01-31 01:42:00,91.367,91.367,91.337,91.363,196300000.0
2006-01-31 01:43:00,91.351,91.369,91.344,91.362,127600000.0
2006-01-31 01:44:00,91.368,91.376,91.354,91.363,243400002.0
2006-01-31 01:45:00,91.355,91.375,91.35,91.37,133899998.0
2006-01-31 01:46:00,91.378,91.392,91.362,91.369,249000000.0
2006-01-31 01:47:00,91.367,91.389,91.367,91.381,104700000.0
2006-01-31 01:48:00,91.38,91.385,91.35,91.375,417400001.0
2006-01-31 01:49:00,91.358,91.376,91.35,91.374,317800000.0
2006-01-31 01:50:00,91.349,91.383,91.349,91.37,264399998.0
2006-01-31 01:51:00,91.35,91.363,91.332,91.333,282100000.0
2006-01-31 01:52:00,91.35,91.363,91.337,91.34,119099999.0
2006-01-31 01:53:00,91.338,91.36,91.329,91.35,147299998.0
2006-01-31 01:54:00,91.346,91.375,91.346,91.367,322499994.0
2006-01-31 01:55:00,91.367,91.374,91.348,91.356,175699999.0
2006-01-31 01:56:00,91.342,91.368,91.334,91.355,310999998.0
2006-01-31 01:57:00,91.333,91.351,91.311,91.326,206600001.0
2006-01-31 01:58:00,91.323,91.329,91.302,91.316,263100000.0
2006-01-31 01:59:00,91.334,91.342,91.318,91.329,336399999.0
2006-01-31 02:00:00,91.324,91.345,91.322,91.336,287299995.0
2006-01-31 02:01:00,91.336,91.36,91.331,91.347,163599999.0
2006-01-31 02:02:00,91.347,91.347,91.323,91.329,215300001.0
2006-01-31 02:03:00,91.343,91.355,91.321,91.321,196099997.0
2006-01-31 02:04:00,91.328,91.345,91.324,91.344,229499999.0
2006-01-31 02:05:00,91.343,91.357,91.328,91.345,158400001.0
2006-01-31 02:06:00,91.338,91.361,91.336,91.353,203299999.0
2006-01-31 02:07:00,91.345,91.364,91.338,91.362,243300000.0
2006-01-31 02:08:00,91.368,91.383,91.356,91.367,288400003.0
2006-01-31 02:09:00,91.383,91.386,91.358,91.367,319900001.0
2006-01-31 02:10:00,91.354,91.382,91.354,91.382,165600000.0
2006-01-31 02:11:00,91.38,91.38,91.351,91.351,230499998.0
2006-01-31 02:12:00,91.366,91.385,91.366,91.384,226400000.0
2006-01-31 02:13:00,91.39,91.402,91.378,91.402,200799999.0
2006-01-31 02:14:00,91.383,91.405,91.383,91.398,141499997.0
2006-01-31 02:15:00,91.396,91.407,91.378,91.384,225799999.0
2006-01-31 02:16:00,91.4,91.411,91.379,91.386,293299999.0
2006-01-31 02:17:00,91.405,91.405,91.369,91.369,79300002.0
2006-01-31 02:18:00,91.387,91.396,91.368,91.372,213600003.0
2006-01-31 02:19:00,91.384,91.393,91.365,91.379,214099999.0
2006-01-31 02:20:00,91.382,91.387,91.365,91.374,137600002.0
2006-01-31 02:21:00,91.363,91.38,91.356,91.368,178400004.0
2006-01-31 02:22:00,91.353,91.395,91.349,91.395,124199998.0
2006-01-31 02:23:00,91.397,91.398,91.366,91.384,245200000.0
2006-01-31 02:24:00,91.39,91.411,91.379,91.394,193800002.0
2006-01-31 02:25:00,91.397,91.397,91.367,91.371,222499998.0
2006-01-31 02:26:00,91.395,91.395,91.359,91.359,100499998.0
2006-01-31 02:27:00,91.386,91.392,91.367,91.382,213100002.0
2006-01-31 02:28:00,91.385,91.385,91.37,91.37,22300000.0
2006-01-31 02:29:00,91.385,91.397,91.372,91.385,255800000.0
2006-01-31 02:30:00,91.361,91.383,91.358,91.382,344200004.0
2006-01-31 02:31:00,91.38,91.404,91.377,91.381,213700000.0
2006-01-31 02:32:00,91.386,91.398,91.386,91.398,11200000.0
2006-01-31 02:33:00,91.394,91.394,91.382,91.383,92100001.0
2006-01-31 02:34:00,91.376,91.392,91.35,91.374,176400002.0
2006-01-31 02:35:00,91.37,91.4,91.37,91.395,303399996.0
2006-01-31 02:36:00,91.377,91.398,91.374,91.398,175899997.0
2006-01-31 02:37:00,91.396,91.412,91.37,91.397,146999999.0
2006-01-31 02:38:00,91.422,91.423,91.395,91.404,462299997.0
2006-01-31 02:39:00,91.415,91.42,91.4,91.408,109500002.0
2006-01-31 02:40:00,91.403,91.423,91.399,91.423,128499999.0
2006-01-31 02:41:00,91.425,91.445,91.418,91.432,305299999.0
2006-01-31 02:42:00,91.437,91.447,91.42,91.432,530900003.0
2006-01-31 02:43:00,91.417,91.437,91.411,91.428,157299998.0
2006-01-31 02:44:00,91.435,91.44,91.416,91.427,170299999.0
2006-01-31 02:45:00,91.434,91.438,91.417,91.421,112300001.0
2006-01-31 02:46:00,91.42,91.442,91.416,91.431,177900000.0
2006-01-31 02:47:00,91.43,91.434,91.41,91.423,109900000.0
2006-01-31 02:48:00,91.43,91.435,91.408,91.412,213099999.0
2006-01-31 02:49:00,91.422,91.432,91.406,91.425,201199995.0
2006-01-31 02:50:00,91.43,91.43,91.41,91.41,178199998.0
2006-01-31 02:51:00,91.423,91.423,91.393,91.393,208199999.0
2006-01-31 02:52:00,91.395,91.42,91.395,91.415,194800000.0
2006-01-31 02:53:00,91.391,91.427,91.391,91.427,194700001.0
2006-01-31 02:54:00,91.426,91.445,91.405,91.431,230900000.0
2006-01-31 02:55:00,91.434,91.471,91.424,91.463,289800005.0
2006-01-31 02:56:00,91.461,91.475,91.449,91.465,445400000.0
2006-01-31 02:57:00,91.45,91.475,91.45,91.475,113900003.0
2006-01-31 02:58:00,91.469,91.49,91.458,91.466,268800002.0
2006-01-31 02:59:00,91.483,91.489,91.465,91.465,304800002.0
2006-01-31 03:00:00,91.473,91.478,91.436,91.465,320300003.0
2006-01-31 03:01:00,91.461,91.48,91.452,91.477,317899993.0
2006-01-31 03:02:00,91.48,91.48,91.46,91.46,143000000.0
2006-01-31 03:03:00,91.463,91.491,91.463,91.488,250000000.0
2006-01-31 03:04:00,91.472,91.498,91.472,91.474,106500003.0
2006-01-31 03:05:00,91.483,91.5,91.471,91.486,215400002.0
2006-01-31 03:06:00,91.467,91.495,91.467,91.485,163899998.0
2006-01-31 03:07:00,91.473,91.488,91.456,91.475,167799999.0
2006-01-31 03:08:00,91.48,91.491,91.463,91.463,284999998.0
2006-01-31 03:09:00,91.475,91.485,91.462,91.467,144400001.0
2006-01-31 03:10:00,91.461,91.486,91.455,91.47,319100000.0
2006-01-31 03:11:00,91.461,91.474,91.451,91.474,149799999.0
2006-01-31 03:12:00,91.448,91.472,91.44,91.45,245499991.0
2006-01-31 03:13:00,91.413,91.435,91.405,91.432,357600003.0
2006-01-31 03:14:00,91.436,91.446,91.422,91.43,96200002.0
2006-01-31 03:15:00,91.416,91.438,91.41,91.41,155099998.0
2006-01-31 03:16:00,91.438,91.438,91.402,91.41,225399998.0
2006-01-31 03:17:00,91.423,91.438,91.404,91.422,253900001.0
2006-01-31 03:18:00,91.43,91.442,91.417,91.435,149800001.0
2006-01-31 03:19:00,91.418,91.436,91.412,91.413,158999999.0
2006-01-31 03:20:00,91.42,91.42,91.391,91.393,260399996.0
2006-01-31 03:21:00,91.404,91.412,91.385,91.394,373399998.0
2006-01-31 03:22:00,91.4,91.423,91.392,91.423,253599999.0
2006-01-31 03:23:00,91.412,91.426,91.399,91.422,219599996.0
2006-01-31 03:24:00,91.424,91.431,91.404,91.414,266200002.0
2006-01-31 03:25:00,91.443,91.447,91.416,91.422,240299997.0
2006-01-31 03:26:00,91.443,91.453,91.435,91.438,177399998.0
2006-01-31 03:27:00,91.45,91.45,91.427,91.432,148000001.0
2006-01-31 03:28:00,91.431,91.451,91.411,91.411,131199997.0
2006-01-31 03:29:00,91.427,91.427,91.399,91.399,159499999.0
2006-01-31 03:30:00,91.423,91.429,91.401,91.401,182299998.0
2006-01-31 03:31:00,91.42,91.42,91.397,91.408,185799999.0
2006-01-31 03:32:00,91.399,91.414,91.374,91.399,229700001.0
2006-01-31 03:33:00,91.395,91.418,91.395,91.411,308699997.0
2006-01-31 03:34:00,91.41,91.41,91.383,91.388,174399998.0
2006-01-31 03:35:00,91.402,91.418,91.385,91.386,189599996.0
2006-01-31 03:36:00,91.408,91.411,91.388,91.389,186700000.0
2006-01-31 03:37:00,91.395,91.422,91.393,91.412,199299997.0
2006-01-31 03:38:00,91.407,91.42,91.385,91.399,188200001.0
2006-01-31 03:39:00,91.403,91.425,91.382,91.382,181300002.0
2006-01-31 03:40:00,91.393,91.425,91.393,91.415,206700001.0
2006-01-31 03:41:00,91.409,91.418,91.396,91.396,105699999.0
2006-01-31 03:42:00,91.405,91.437,91.404,91.437,159899999.0
2006-01-31 03:43:00,91.437,91.444,91.42,91.425,185900000.0
2006-01-31 03:44:00,91.442,91.443,91.387,91.432,179299995.0
2006-01-31 03:45:00,91.409,91.435,91.404,91.417,83100001.0
2006-01-31 03:46:00,91.429,91.435,91.408,91.413,197700000.0
2006-01-31 03:47:00,91.433,91.446,91.42,91.42,237400000.0
2006-01-31 03:48:00,91.435,91.435,91.409,91.409,16000000.0
2006-01-31 03:49:00,91.442,91.442,91.42,91.43,227300003.0
2006-01-31 03:50:00,91.429,91.433,91.401,91.42,214100000.0
2006-01-31 03:51:00,91.44,91.462,91.431,91.45,234500001.0
2006-01-31 03:52:00,91.453,91.476,91.433,91.463,300299998.0
2006-01-31 03:53:00,91.454,91.482,91.443,91.45,245000001.0
2006-01-31 03:54:00,91.44,91.46,91.424,91.44,152999998.0
2006-01-31 03:55:00,91.449,91.473,91.42,91.455,242399999.0
2006-01-31 03:56:00,91.48,91.48,91.452,91.458,253600001.0
2006-01-31 03:57:00,91.466,91.483,91.462,91.475,130500000.0
2006-01-31 03:58:00,91.465,91.497,91.464,91.48,153899996.0
2006-01-31 03:59:00,91.469,91.483,91.453,91.462,172699997.0
2006-01-31 04:00:00,91.433,91.465,91.432,91.445,207300002.0
2006-01-31 04:01:00,91.453,91.454,91.423,91.434,255399999.0
2006-01-31 04:02:00,91.417,91.445,91.417,91.426,243699998.0
2006-01-31 04:03:00,91.425,91.441,91.425,91.441,90599997.0
2006-01-31 04:04:00,91.427,91.462,91.427,91.442,220200001.0
2006-01-31 04:05:00,91.438,91.441,91.416,91.428,188599996.0
2006-01-31 04:06:00,91.441,91.474,91.425,91.457,214600002.0
2006-01-31 04:07:00,91.465,91.485,91.462,91.462,107900000.0
2006-01-31 04:08:00,91.457,91.472,91.435,91.455,99399998.0
2006-01-31 04:09:00,91.445,91.448,91.42,91.42,294599998.0
2006-01-31 04:10:00,91.448,91.466,91.435,91.453,254600000.0
2006-01-31 04:11:00,91.462,91.474,91.444,91.464,171199998.0
2006-01-31 04:12:00,91.44,91.472,91.44,91.472,246000002.0
2006-01-31 04:13:00,91.455,91.467,91.452,91.462,206200000.0
2006-01-31 04:14:00,91.457,91.465,91.429,91.429,196999998.0
2006-01-31 04:15:00,91.425,91.456,91.425,91.456,149499997.0
2006-01-31 04:16:00,91.44,91.464,91.438,91.463,284499996.0
2006-01-31 04:17:00,91.449,91.47,91.447,91.47,280299999.0
2006-01-31 04:18:00,91.465,91.474,91.45,91.453,123399997.0
2006-01-31 04:19:00,91.448,91.463,91.441,91.463,169299996.0
2006-01-31 04:20:00,91.456,91.472,91.429,91.454,325899997.0
2006-01-31 04:21:00,91.461,91.479,91.455,91.457,250599998.0
2006-01-31 04:22:00,91.483,91.483,91.461,91.479,51300001.0
2006-01-31 04:23:00,91.483,91.492,91.466,91.469,256200000.0
2006-01-31 04:24:00,91.475,91.478,91.457,91.457,113300000.0
2006-01-31 04:25:00,91.47,91.47,91.441,91.45,260199999.0
2006-01-31 04:26:00,91.468,91.473,91.452,91.465,107399999.0
2006-01-31 04:27:00,91.46,91.464,91.441,91.445,115699999.0
2006-01-31 04:28:00,91.451,91.473,91.451,91.473,133900002.0
2006-01-31 04:29:00,91.462,91.474,91.447,91.453,148999997.0
2006-01-31 04:30:00,91.46,91.475,91.451,91.459,184499998.0
2006-01-31 04:31:00,91.454,91.478,91.451,91.455,290599999.0
2006-01-31 04:32:00,91.463,91.485,91.457,91.475,103300002.0
2006-01-31 04:33:00,91.472,91.475,91.454,91.454,86000000.0
2006-01-31 04:34:00,91.463,91.481,91.463,91.48,103000000.0
2006-01-31 04:35:00,91.47,91.487,91.466,91.483,300600004.0
2006-01-31 04:36:00,91.464,91.481,91.464,91.481,56099999.0
2006-01-31 04:37:00,91.475,91.496,91.475,91.483,120399999.0
2006-01-31 04:38:00,91.485,91.501,91.471,91.474,353799997.0
2006-01-31 04:39:00,91.489,91.498,91.459,91.489,350500002.0
2006-01-31 04:40:00,91.491,91.491,91.474,91.474,84099998.0
2006-01-31 04:41:00,91.488,91.496,91.471,91.482,213400000.0
2006-01-31 04:42:00,91.485,91.485,91.457,91.457,79100000.0
2006-01-31 04:43:00,91.465,91.465,91.45,91.45,192399997.0
2006-01-31 04:44:00,91.47,91.47,91.45,91.45,118400000.0
2006-01-31 04:45:00,91.458,91.47,91.451,91.465,68499999.0
2006-01-31 04:46:00,91.46,91.46,91.434,91.439,235899998.0
2006-01-31 04:47:00,91.458,91.467,91.435,91.435,163299998.0
2006-01-31 04:48:00,91.455,91.455,91.44,91.44,129899998.0
2006-01-31 04:49:00,91.46,91.46,91.432,91.439,260899999.0
2006-01-31 04:50:00,91.458,91.464,91.436,91.441,297200000.0
2006-01-31 04:51:00,91.427,91.45,91.424,91.442,136400000.0
2006-01-31 04:52:00,91.432,91.455,91.432,91.455,71500000.0
2006-01-31 04:53:00,91.441,91.46,91.429,91.452,275199996.0
2006-01-31 04:54:00,91.457,91.457,91.428,91.431,234800004.0
2006-01-31 04:55:00,91.442,91.46,91.442,91.46,76400002.0
2006-01-31 04:56:00,91.455,91.465,91.434,91.443,220099997.0
2006-01-31 04:57:00,91.454,91.454,91.424,91.424,87900000.0
2006-01-31 04:58:00,91.433,91.452,91.43,91.436,336900001.0
2006-01-31 04:59:00,91.446,91.458,91.429,91.447,195599999.0
2006-01-31 05:00:00,91.428,91.453,91.425,91.453,184000004.0
2006-01-31 05:01:00,91.437,91.463,91.416,91.445,89799999.0
2006-01-31 05:02:00,91.462,91.464,91.426,91.443,153299999.0
2006-01-31 05:03:00,91.46,91.46,91.446,91.446,85599998.0
2006-01-31 05:04:00,91.457,91.466,91.435,91.448,228400000.0
2006-01-31 05:05:00,91.455,91.469,91.437,91.448,140599999.0
2006-01-31 05:06:00,91.458,91.464,91.441,91.443,267399999.0
2006-01-31 05:07:00,91.444,91.459,91.442,91.459,87100001.0
2006-01-31 05:08:00,91.446,91.462,91.437,91.462,176999999.0
2006-01-31 05:09:00,91.467,91.467,91.427,91.444,268800002.0
2006-01-31 05:10:00,91.464,91.465,91.428,91.445,259499997.0
2006-01-31 05:11:00,91.473,91.473,91.449,91.456,98199999.0
2006-01-31 05:12:00,91.466,91.481,91.452,91.454,217099999.0
2006-01-31 05:13:00,91.46,91.475,91.46,91.464,122600001.0
2006-01-31 05:14:00,91.46,91.48,91.46,91.48,274200003.0
2006-01-31 05:15:00,91.467,91.48,91.456,91.475,145300001.0
2006-01-31 05:16:00,91.48,91.485,91.47,91.47,134200000.0
2006-01-31 05:17:00,91.462,91.48,91.462,91.48,47899998.0
2006-01-31 05:18:00,91.484,91.503,91.471,91.494,327500001.0
2006-01-31 05:19:00,91.48,91.494,91.476,91.489,43499998.0
2006-01-31 05:20:00,91.474,91.486,91.471,91.481,42800001.0
2006-01-31 05:21:00,91.47,91.483,91.456,91.474,201199998.0
2006-01-31 05:22:00,91.475,91.48,91.452,91.452,196600001.0
2006-01-31 05:23:00,91.475,91.495,91.46,91.48,122300000.0
2006-01-31 05:24:00,91.477,91.501,91.477,91.5,179100000.0
2006-01-31 05:25:00,91.504,91.504,91.476,91.49,207899999.0
2006-01-31 05:26:00,91.496,91.498,91.471,91.498,364499996.0
2006-01-31 05:27:00,91.493,91.507,91.486,91.503,160100002.0
2006-01-31 05:28:00,91.486,91.505,91.468,91.483,294500003.0
2006-01-31 05:29:00,91.494,91.514,91.493,91.512,174999996.0
2006-01-31 05:30:00,91.498,91.523,91.498,91.52,227600002.0
2006-01-31 05:31:00,91.5,91.515,91.5,91.515,45999999.0
2006-01-31 05:32:00,91.499,91.52,91.499,91.515,245299999.0
2006-01-31 05:33:00,91.498,91.518,91.496,91.505,218799996.0
2006-01-31 05:34:00,91.518,91.52,91.494,91.52,260199999.0
2006-01-31 05:35:00,91.518,91.518,91.492,91.512,202999999.0
2006-01-31 05:36:00,91.522,91.528,91.5,91.505,311300000.0
2006-01-31 05:37:00,91.513,91.518,91.5,91.503,125500000.0
2006-01-31 05:38:00,91.512,91.517,91.494,91.505,177799997.0
2006-01-31 05:39:00,91.515,91.525,91.495,91.501,286500000.0
2006-01-31 05:40:00,91.5,91.517,91.49,91.499,194700003.0
2006-01-31 05:41:00,91.515,91.515,91.5,91.5,7200000.0
2006-01-31 05:42:00,91.515,91.515,91.5,91.5,17400000.0
2006-01-31 05:43:00,91.52,91.52,91.494,91.507,239000000.0
2006-01-31 05:44:00,91.501,91.526,91.501,91.519,257500005.0
2006-01-31 05:45:00,91.506,91.524,91.503,91.503,118800002.0
2006-01-31 05:46:00,91.494,91.52,91.494,91.52,46799999.0
2006-01-31 05:47:00,91.488,91.52,91.451,91.502,159700002.0
2006-01-31 05:48:00,91.509,91.52,91.494,91.512,172799997.0
2006-01-31 05:49:00,91.517,91.517,91.492,91.492,244200001.0
2006-01-31 05:50:00,91.485,91.512,91.485,91.503,154499997.0
2006-01-31 05:51:00,91.496,91.515,91.48,91.515,261699998.0
2006-01-31 05:52:00,91.482,91.51,91.482,91.505,198199999.0
2006-01-31 05:53:00,91.51,91.51,91.492,91.5,229200000.0
2006-01-31 05:54:00,91.49,91.51,91.483,91.505,233000000.0
2006-01-31 05:55:00,91.471,91.505,91.471,91.505,183400002.0
2006-01-31 05:56:00,91.472,91.499,91.472,91.487,43100000.0
2006-01-31 05:57:00,91.503,91.506,91.486,91.503,206900002.0
2006-01-31 05:58:00,91.497,91.504,91.479,91.479,140599998.0
2006-01-31 05:59:00,91.489,91.506,91.487,91.49,92499999.0
2006-01-31 06:00:00,91.48,91.503,91.477,91.503,230600002.0
2006-01-31 06:01:00,91.481,91.5,91.467,91.49,124299999.0
2006-01-31 06:02:00,91.486,91.495,91.468,91.475,239099998.0
2006-01-31 06:03:00,91.484,91.488,91.463,91.468,139900001.0
2006-01-31 06:04:00,91.473,91.495,91.472,91.472,115300001.0
2006-01-31 06:05:00,91.462,91.483,91.448,91.466,298800002.0
2006-01-31 06:06:00,91.464,91.479,91.452,91.473,257200000.0
2006-01-31 06:07:00,91.44,91.463,91.44,91.442,192499999.0
2006-01-31 06:08:00,91.459,91.475,91.437,91.46,155499999.0
2006-01-31 06:09:00,91.472,91.483,91.454,91.474,248899994.0
2006-01-31 06:10:00,91.456,91.476,91.448,91.467,263399997.0
2006-01-31 06:11:00,91.464,91.495,91.461,91.48,296400002.0
2006-01-31 06:12:00,91.493,91.495,91.47,91.493,183699999.0
2006-01-31 06:13:00,91.489,91.491,91.474,91.476,16300000.0
2006-01-31 06:14:00,91.485,91.508,91.485,91.505,134699998.0
2006-01-31 06:15:00,91.499,91.508,91.48,91.487,172500002.0
2006-01-31 06:16:00,91.476,91.511,91.476,91.5,215600000.0
2006-01-31 06:17:00,91.501,91.511,91.481,91.494,203999998.0
2006-01-31 06:18:00,91.487,91.5,91.472,91.495,96299998.0
2006-01-31 06:19:00,91.489,91.504,91.489,91.501,83800000.0
2006-01-31 06:20:00,91.495,91.506,91.495,91.504,88000000.0
2006-01-31 06:21:00,91.492,91.506,91.479,91.479,327399996.0
2006-01-31 06:22:00,91.491,91.491,91.474,91.474,89199998.0
2006-01-31 06:23:00,91.471,91.488,91.471,91.488,53099999.0
2006-01-31 06:24:00,91.464,91.482,91.464,91.482,61799999.0
2006-01-31 06:25:00,91.456,91.49,91.456,91.485,265899998.0
2006-01-31 06:26:00,91.487,91.49,91.475,91.479,43000000.0
2006-01-31 06:27:00,91.468,91.487,91.467,91.478,154199998.0
2006-01-31 06:28:00,91.477,91.496,91.455,91.478,180399999.0
2006-01-31 06:29:00,91.485,91.485,91.47,91.47,44299999.0
2006-01-31 06:30:00,91.467,91.49,91.465,91.49,121099997.0
2006-01-31 06:31:00,91.464,91.483,91.454,91.472,84200000.0
2006-01-31 06:32:00,91.47,91.486,91.458,91.478,287399999.0
2006-01-31 06:33:00,91.475,91.48,91.45,91.466,120299999.0
2006-01-31 06:34:00,91.463,91.477,91.451,91.46,136899999.0
2006-01-31 06:35:00,91.483,91.496,91.455,91.48,105099998.0
2006-01-31 06:36:00,91.479,91.505,91.479,91.482,214599998.0
2006-01-31 06:37:00,91.497,91.497,91.462,91.462,132000000.0
2006-01-31 06:38:00,91.492,91.492,91.454,91.472,110800001.0
2006-01-31 06:39:00,91.483,91.483,91.468,91.468,157999998.0
2006-01-31 06:40:00,91.47,91.497,91.47,91.497,223499997.0
2006-01-31 06:41:00,91.485,91.506,91.479,91.495,171399999.0
2006-01-31 06:42:00,91.505,91.525,91.491,91.503,240400004.0
2006-01-31 06:43:00,91.507,91.526,91.493,91.505,214399999.0
2006-01-31 06:44:00,91.487,91.509,91.487,91.509,55199999.0
2006-01-31 06:45:00,91.477,91.51,91.477,91.51,268200003.0
2006-01-31 06:46:00,91.494,91.507,91.482,91.495,209099998.0
2006-01-31 06:47:00,91.489,91.501,91.478,91.498,163800002.0
2006-01-31 06:48:00,91.501,91.52,91.491,91.512,315299999.0
2006-01-31 06:49:00,91.524,91.533,91.504,91.504,242199997.0
2006-01-31 06:50:00,91.527,91.529,91.503,91.503,124899999.0
2006-01-31 06:51:00,91.487,91.509,91.483,91.509,165399997.0
2006-01-31 06:52:00,91.5,91.503,91.469,91.487,237200003.0
2006-01-31 06:53:00,91.499,91.51,91.478,91.502,202500001.0
2006-01-31 06:54:00,91.497,91.519,91.496,91.516,128699998.0
2006-01-31 06:55:00,91.504,91.517,91.492,91.505,106700001.0
2006-01-31 06:56:00,91.51,91.523,91.495,91.503,209699998.0
2006-01-31 06:57:00,91.512,91.513,91.488,91.513,159399999.0
2006-01-31 06:58:00,91.517,91.517,91.486,91.503,311500000.0
2006-01-31 06:59:00,91.497,91.509,91.484,91.486,250199996.0
2006-01-31 07:00:00,91.483,91.504,91.468,91.475,365699999.0
2006-01-31 07:01:00,91.499,91.518,91.489,91.513,301400003.0
2006-01-31 07:02:00,91.494,91.512,91.49,91.507,211599997.0
2006-01-31 07:03:00,91.492,91.51,91.48,91.497,195400000.0
2006-01-31 07:04:00,91.478,91.506,91.478,91.506,233499999.0
2006-01-31 07:05:00,91.505,91.506,91.482,91.482,201800003.0
2006-01-31 07:06:00,91.484,91.509,91.482,91.502,298500000.0
2006-01-31 07:07:00,91.491,91.515,91.486,91.503,439100005.0
2006-01-31 07:08:00,91.48,91.498,91.465,91.483,178200001.0
2006-01-31 07:09:00,91.484,91.491,91.461,91.484,227899998.0
2006-01-31 07:10:00,91.487,91.487,91.465,91.465,54200000.0
2006-01-31 07:11:00,91.48,91.48,91.47,91.47,38000000.0
2006-01-31 07:12:00,91.469,91.504,91.469,91.494,243400000.0
2006-01-31 07:13:00,91.492,91.506,91.484,91.496,319200001.0
2006-01-31 07:14:00,91.472,91.495,91.47,91.483,382600000.0
2006-01-31 07:15:00,91.492,91.498,91.475,91.486,117400000.0
2006-01-31 07:16:00,91.492,91.503,91.465,91.481,229399995.0
2006-01-31 07:17:00,91.478,91.478,91.449,91.455,225499995.0
2006-01-31 07:18:00,91.461,91.483,91.461,91.483,227400000.0
2006-01-31 07:19:00,91.471,91.496,91.466,91.478,191599998.0
2006-01-31 07:20:00,91.455,91.471,91.45,91.465,149900001.0
2006-01-31 07:21:00,91.453,91.479,91.445,91.463,268399999.0
2006-01-31 07:22:00,91.463,91.478,91.443,91.473,326100000.0
2006-01-31 07:23:00,91.459,91.472,91.443,91.465,277900000.0
2006-01-31 07:24:00,91.462,91.468,91.444,91.456,122599998.0
2006-01-31 07:25:00,91.47,91.478,91.458,91.46,188400000.0
2006-01-31 07:26:00,91.478,91.478,91.439,91.461,282299999.0
2006-01-31 07:27:00,91.461,91.479,91.446,91.458,312800000.0
2006-01-31 07:28:00,91.47,91.473,91.452,91.458,158600001.0
2006-01-31 07:29:00,91.462,91.481,91.457,91.475,346600001.0
2006-01-31 07:30:00,91.469,91.48,91.46,91.475,136200000.0
2006-01-31 07:31:00,91.464,91.485,91.463,91.463,96399998.0
2006-01-31 07:32:00,91.468,91.478,91.457,91.463,242599999.0
2006-01-31 07:33:00,91.47,91.477,91.429,91.46,121300002.0
2006-01-31 07:34:00,91.448,91.472,91.443,91.464,164200001.0
2006-01-31 07:35:00,91.47,91.476,91.45,91.463,308099999.0
2006-01-31 07:36:00,91.478,91.487,91.463,91.479,134400001.0
2006-01-31 07:37:00,91.482,91.496,91.461,91.481,296000005.0
2006-01-31 07:38:00,91.473,91.502,91.473,91.502,97099999.0
2006-01-31 07:39:00,91.5,91.5,91.476,91.48,324200001.0
2006-01-31 07:40:00,91.497,91.497,91.466,91.493,220099999.0
2006-01-31 07:41:00,91.505,91.505,91.48,91.488,255800000.0
2006-01-31 07:42:00,91.496,91.505,91.474,91.483,328500000.0
2006-01-31 07:43:00,91.469,91.49,91.465,91.481,275200000.0
2006-01-31 07:44:00,91.47,91.48,91.445,91.468,166900000.0
2006-01-31 07:45:00,91.442,91.472,91.442,91.46,134200000.0
2006-01-31 07:46:00,91.457,91.467,91.44,91.442,126300001.0
2006-01-31 07:47:00,91.456,91.467,91.442,91.454,127699996.0
2006-01-31 07:48:00,91.466,91.467,91.439,91.45,106500000.0
2006-01-31 07:49:00,91.451,91.458,91.438,91.439,159900000.0
2006-01-31 07:50:00,91.45,91.45,91.426,91.431,231499997.0
2006-01-31 07:51:00,91.452,91.456,91.426,91.439,259800001.0
2006-01-31 07:52:00,91.455,91.465,91.432,91.438,278799999.0
2006-01-31 07:53:00,91.433,91.463,91.429,91.451,279600002.0
2006-01-31 07:54:00,91.456,91.463,91.441,91.446,176700000.0
2006-01-31 07:55:00,91.462,91.462,91.437,91.439,264199999.0
2006-01-31 07:56:00,91.451,91.466,91.436,91.443,314499993.0
2006-01-31 07:57:00,91.437,91.466,91.43,91.441,177100001.0
2006-01-31 07:58:00,91.406,91.431,91.406,91.431,158499997.0
2006-01-31 07:59:00,91.426,91.426,91.387,91.396,200400003.0
2006-01-31 08:00:00,91.42,91.426,91.394,91.409,147900001.0
2006-01-31 08:01:00,91.419,91.433,91.403,91.403,233799998.0
2006-01-31 08:02:00,91.432,91.432,91.41,91.414,112799998.0
2006-01-31 08:03:00,91.413,91.418,91.388,91.395,337599998.0
2006-01-31 08:04:00,91.417,91.417,91.396,91.405,185799999.0
2006-01-31 08:05:00,91.414,91.415,91.391,91.391,97900001.0
2006-01-31 08:06:00,91.402,91.42,91.389,91.42,265099993.0
2006-01-31 08:07:00,91.418,91.434,91.399,91.41,220699998.0
2006-01-31 08:08:00,91.405,91.423,91.402,91.415,255000000.0
2006-01-31 08:09:00,91.412,91.422,91.392,91.414,257099995.0
2006-01-31 08:10:00,91.39,91.405,91.39,91.405,34000001.0
2006-01-31 08:11:00,91.395,91.395,91.355,91.355,121200002.0
2006-01-31 08:12:00,91.377,91.404,91.377,91.395,153900001.0
2006-01-31 08:13:00,91.404,91.417,91.382,91.389,344099998.0
2006-01-31 08:14:00,91.425,91.435,91.41,91.413,340699999.0
2006-01-31 08:15:00,91.412,91.427,91.39,91.41,200800001.0
2006-01-31 08:16:00,91.42,91.42,91.386,91.386,88799996.0
2006-01-31 08:17:00,91.415,91.418,91.4,91.4,183399999.0
2006-01-31 08:18:00,91.395,91.417,91.385,91.398,268700004.0
2006-01-31 08:19:00,91.396,91.415,91.371,91.406,250099998.0
2006-01-31 08:20:00,91.408,91.423,91.395,91.412,170199997.0
2006-01-31 08:21:00,91.412,91.424,91.404,91.415,160300003.0
2006-01-31 08:22:00,91.409,91.429,91.396,91.396,152199999.0
2006-01-31 08:23:00,91.407,91.428,91.39,91.404,223600002.0
2006-01-31 08:24:00,91.417,91.417,91.382,91.382,188699999.0
2006-01-31 08:25:00,91.387,91.417,91.387,91.417,210100003.0
2006-01-31 08:26:00,91.391,91.409,91.38,91.401,164900000.0
2006-01-31 08:27:00,91.402,91.41,91.382,91.386,397999998.0
2006-01-31 08:28:00,91.37,91.409,91.37,91.4,300100002.0
2006-01-31 08:29:00,91.394,91.414,91.39,91.403,245800000.0
2006-01-31 08:30:00,91.397,91.412,91.378,91.412,205700000.0
2006-01-31 08:31:00,91.427,91.427,91.394,91.402,215699998.0
2006-01-31 08:32:00,91.396,91.411,91.394,91.409,59299999.0
2006-01-31 08:33:00,91.399,91.417,91.385,91.385,168099998.0
2006-01-31 08:34:00,91.39,91.414,91.381,91.385,233099999.0
2006-01-31 08:35:00,91.386,91.404,91.38,91.393,221700000.0
2006-01-31 08:36:00,91.387,91.402,91.373,91.386,341199997.0
2006-01-31 08:37:00,91.386,91.408,91.38,91.396,325600001.0
2006-01-31 08:38:00,91.404,91.409,91.382,91.387,171999999.0
2006-01-31 08:39:00,91.373,91.407,91.373,91.407,253599997.0
2006-01-31 08:40:00,91.398,91.413,91.375,91.384,170800002.0
2006-01-31 08:41:00,91.381,91.382,91.361,91.366,196099998.0
2006-01-31 08:42:00,91.366,91.384,91.348,91.365,265399997.0
2006-01-31 08:43:00,91.355,91.377,91.35,91.377,267900002.0
2006-01-31 08:44:00,91.388,91.402,91.369,91.389,163999998.0
2006-01-31 08:45:00,91.397,91.397,91.367,91.381,199599999.0
2006-01-31 08:46:00,91.405,91.405,91.364,91.381,179600001.0
2006-01-31 08:47:00,91.381,91.393,91.365,91.372,221299998.0
2006-01-31 08:48:00,91.382,91.389,91.362,91.362,195500000.0
2006-01-31 08:49:00,91.374,91.383,91.356,91.371,209299997.0
2006-01-31 08:50:00,91.343,91.381,91.343,91.376,129899999.0
2006-01-31 08:51:00,91.375,91.386,91.339,91.339,217700000.0
2006-01-31 08:52:00,91.39,91.403,91.372,91.403,151199999.0
2006-01-31 08:53:00,91.415,91.415,91.38,91.385,331800000.0
2006-01-31 08:54:00,91.4,91.4,91.376,91.376,139200000.0
2006-01-31 08:55:00,91.372,91.407,91.372,91.386,206500002.0
2006-01-31 08:56:00,91.39,91.396,91.356,91.356,204199999.0
2006-01-31 08:57:00,91.363,91.386,91.356,91.373,362899999.0
2006-01-31 08:58:00,91.364,91.383,91.355,91.383,304599997.0
2006-01-31 08:59:00,91.385,91.393,91.366,91.373,120599998.0
2006-01-31 09:00:00,91.388,91.391,91.364,91.375,299100001.0
2006-01-31 09:01:00,91.367,91.387,91.356,91.365,197400000.0
2006-01-31 09:02:00,91.364,91.376,91.351,91.375,289799999.0
2006-01-31 09:03:00,91.378,91.378,91.347,91.347,243900000.0
2006-01-31 09:04:00,91.344,91.389,91.344,91.378,191299999.0
2006-01-31 09:05:00,91.382,91.384,91.348,91.359,280500005.0
2006-01-31 09:06:00,91.375,91.375,91.334,91.334,304800001.0
2006-01-31 09:07:00,91.357,91.362,91.324,91.324,278999998.0
2006-01-31 09:08:00,91.326,91.343,91.303,91.313,229499999.0
2006-01-31 09:09:00,91.308,91.329,91.304,91.323,155499996.0
2006-01-31 09:10:00,91.297,91.297,91.241,91.254,272500002.0
2006-01-31 09:11:00,91.253,91.258,91.234,91.241,178699997.0
2006-01-31 09:12:00,91.262,91.263,91.242,91.247,210800000.0
2006-01-31 09:13:00,91.246,91.251,91.223,91.234,193600000.0
2006-01-31 09:14:00,91.226,91.236,91.207,91.214,264799999.0
2006-01-31 09:15:00,91.225,91.243,91.207,91.225,143200000.0
2006-01-31 09:16:00,91.212,91.234,91.209,91.226,193399998.0
2006-01-31 09:17:00,91.217,91.241,91.214,91.235,320700002.0
2006-01-31 09:18:00,91.226,91.229,91.205,91.217,52200000.0
2006-01-31 09:19:00,91.215,91.233,91.206,91.233,188399998.0
2006-01-31 09:20:00,91.243,91.252,91.229,91.233,297800001.0
2006-01-31 09:21:00,91.247,91.252,91.22,91.22,224300003.0
2006-01-31 09:22:00,91.218,91.247,91.218,91.242,263399997.0
2006-01-31 09:23:00,91.22,91.245,91.209,91.22,297299994.0
2006-01-31 09:24:00,91.216,91.229,91.196,91.196,196200005.0
2006-01-31 09:25:00,91.177,91.195,91.15,91.185,239800000.0
2006-01-31 09:26:00,91.187,91.197,91.171,91.197,326599998.0
2006-01-31 09:27:00,91.19,91.203,91.164,91.186,381800004.0
2006-01-31 09:28:00,91.182,91.182,91.153,91.159,199999996.0
2006-01-31 09:29:00,91.158,91.172,91.152,91.167,132800000.0
2006-01-31 09:30:00,91.18,91.199,91.172,91.181,132700000.0
2006-01-31 09:31:00,91.188,91.21,91.188,91.21,51300000.0
2006-01-31 09:32:00,91.2,91.232,91.2,91.23,224300001.0
2006-01-31 09:33:00,91.226,91.229,91.203,91.216,257499996.0
2006-01-31 09:34:00,91.208,91.244,91.208,91.235,251099999.0
2006-01-31 09:35:00,91.21,91.24,91.21,91.231,124100001.0
2006-01-31 09:36:00,91.227,91.243,91.21,91.228,261000001.0
2006-01-31 09:37:00,91.229,91.25,91.217,91.23,169900000.0
2006-01-31 09:38:00,91.241,91.258,91.235,91.249,280399995.0
2006-01-31 09:39:00,91.22,91.241,91.212,91.238,178299999.0
2006-01-31 09:40:00,91.219,91.233,91.193,91.202,125700002.0
2006-01-31 09:41:00,91.187,91.205,91.174,91.205,210000004.0
2006-01-31 09:42:00,91.205,91.215,91.179,91.205,250699999.0
2006-01-31 09:43:00,91.184,91.202,91.176,91.193,355999996.0
2006-01-31 09:44:00,91.202,91.203,91.177,91.178,244500001.0
2006-01-31 09:45:00,91.207,91.211,91.179,91.182,337299998.0
2006-01-31 09:46:00,91.209,91.231,91.196,91.231,140400001.0
2006-01-31 09:47:00,91.218,91.243,91.212,91.212,329499998.0
2006-01-31 09:48:00,91.229,91.242,91.215,91.228,293500002.0
2006-01-31 09:49:00,91.223,91.242,91.223,91.225,227999997.0
2006-01-31 09:50:00,91.235,91.254,91.225,91.238,280100003.0
2006-01-31 09:51:00,91.224,91.238,91.203,91.208,166000003.0
2006-01-31 09:52:00,91.199,91.225,91.199,91.222,233400003.0
2006-01-31 09:53:00,91.227,91.227,91.197,91.197,155299998.0
2006-01-31 09:54:00,91.229,91.262,91.229,91.259,174599998.0
2006-01-31 09:55:00,91.225,91.247,91.203,91.211,179799997.0
2006-01-31 09:56:00,91.207,91.222,91.194,91.207,193099997.0
2006-01-31 09:57:00,91.217,91.23,91.204,91.212,224700000.0
2006-01-31 09:58:00,91.23,91.23,91.2,91.22,163799999.0
2006-01-31 09:59:00,91.225,91.254,91.216,91.233,124099998.0
2006-01-31 10:00:00,91.24,91.259,91.24,91.259,34100000.0
2006-01-31 10:01:00,91.255,91.255,91.202,91.202,100099998.0
2006-01-31 10:02:00,91.228,91.252,91.228,91.235,136999997.0
2006-01-31 10:03:00,91.255,91.303,91.255,91.294,207199999.0
2006-01-31 10:04:00,91.296,91.317,91.296,91.298,117900001.0
2006-01-31 10:05:00,91.301,91.31,91.283,91.3,205199997.0
2006-01-31 10:06:00,91.27,91.29,91.27,91.287,234699998.0
2006-01-31 10:07:00,91.288,91.312,91.279,91.309,280899998.0
2006-01-31 10:08:00,91.295,91.323,91.292,91.308,270199996.0
2006-01-31 10:09:00,91.303,91.314,91.287,91.3,129400000.0
2006-01-31 10:10:00,91.308,91.31,91.285,91.305,232200004.0
2006-01-31 10:11:00,91.307,91.313,91.291,91.297,170900000.0
2006-01-31 10:12:00,91.307,91.309,91.278,91.278,250099997.0
2006-01-31 10:13:00,91.311,91.317,91.295,91.305,98900002.0
2006-01-31 10:14:00,91.315,91.315,91.282,91.301,187900001.0
2006-01-31 10:15:00,91.297,91.297,91.26,91.269,209699998.0
2006-01-31 10:16:00,91.276,91.29,91.258,91.276,291400003.0
2006-01-31 10:17:00,91.279,91.279,91.244,91.244,123600001.0
2006-01-31 10:18:00,91.252,91.273,91.24,91.251,170300001.0
2006-01-31 10:19:00,91.24,91.27,91.22,91.25,237300000.0
2006-01-31 10:20:00,91.277,91.277,91.241,91.255,289800000.0
2006-01-31 10:21:00,91.259,91.277,91.247,91.26,213899998.0
2006-01-31 10:22:00,91.267,91.272,91.247,91.268,337599999.0
2006-01-31 10:23:00,91.258,91.267,91.239,91.249,223500003.0
2006-01-31 10:24:00,91.248,91.264,91.235,91.254,235899992.0
2006-01-31 10:25:00,91.245,91.246,91.223,91.224,276699998.0
2006-01-31 10:26:00,91.22,91.235,91.191,91.206,271199997.0
2006-01-31 10:27:00,91.2,91.209,91.186,91.193,181200000.0
2006-01-31 10:28:00,91.199,91.216,91.19,91.213,83000000.0
2006-01-31 10:29:00,91.212,91.214,91.19,91.192,277000004.0
2006-01-31 10:30:00,91.197,91.224,91.196,91.216,117500001.0
2006-01-31 10:31:00,91.206,91.236,91.18,91.233,195099999.0
2006-01-31 10:32:00,91.227,91.227,91.182,91.187,264099998.0
2006-01-31 10:33:00,91.187,91.203,91.183,91.203,153900001.0
2006-01-31 10:34:00,91.208,91.225,91.195,91.206,168399996.0
2006-01-31 10:35:00,91.203,91.222,91.188,91.188,214200000.0
2006-01-31 10:36:00,91.191,91.216,91.187,91.207,261700003.0
2006-01-31 10:37:00,91.199,91.217,91.181,91.204,244699997.0
2006-01-31 10:38:00,91.204,91.22,91.196,91.196,189800003.0
2006-01-31 10:39:00,91.215,91.244,91.215,91.243,253300002.0
2006-01-31 10:40:00,91.236,91.251,91.214,91.233,187200003.0
2006-01-31 10:41:00,91.222,91.248,91.222,91.235,225200000.0
2006-01-31 10:42:00,91.247,91.27,91.226,91.254,100900000.0
2006-01-31 10:43:00,91.244,91.273,91.231,91.263,355599996.0
2006-01-31 10:44:00,91.268,91.275,91.231,91.231,396700001.0
2006-01-31 10:45:00,91.257,91.262,91.238,91.248,358499997.0
2006-01-31 10:46:00,91.232,91.25,91.226,91.234,102000001.0
2006-01-31 10:47:00,91.236,91.255,91.228,91.248,259999999.0
2006-01-31 10:48:00,91.227,91.24,91.197,91.213,147800000.0
2006-01-31 10:49:00,91.223,91.223,91.193,91.197,208099997.0
2006-01-31 10:50:00,91.223,91.229,91.21,91.225,217299999.0
2006-01-31 10:51:00,91.211,91.229,91.209,91.222,198699998.0
2006-01-31 10:52:00,91.204,91.204,91.177,91.177,190400002.0
2006-01-31 10:53:00,91.173,91.188,91.153,91.174,173399999.0
2006-01-31 10:54:00,91.172,91.173,91.113,91.149,319399997.0
2006-01-31 10:55:00,91.153,91.177,91.15,91.177,237000002.0
2006-01-31 10:56:00,91.176,91.18,91.147,91.166,192399996.0
2006-01-31 10:57:00,91.18,91.195,91.168,91.168,247299999.0
2006-01-31 10:58:00,91.162,91.186,91.157,91.18,358500001.0
2006-01-31 10:59:00,91.18,91.181,91.146,91.161,194400000.0
2006-01-31 11:00:00,91.145,91.163,91.137,91.155,143199999.0
2006-01-31 11:01:00,91.171,91.171,91.135,91.141,140000000.0
2006-01-31 11:02:00,91.136,91.154,91.127,91.147,209599998.0
2006-01-31 11:03:00,91.141,91.141,91.093,91.093,158599999.0
2006-01-31 11:04:00,91.123,91.123,91.095,91.097,201700000.0
2006-01-31 11:05:00,91.095,91.127,91.094,91.115,401399999.0
2006-01-31 11:06:00,91.118,91.12,91.093,91.103,136899997.0
2006-01-31 11:07:00,91.119,91.134,91.107,91.114,85199999.0
2006-01-31 11:08:00,91.11,91.14,91.11,91.12,226999998.0
2006-01-31 11:09:00,91.135,91.14,91.122,91.122,78699999.0
2006-01-31 11:10:00,91.128,91.132,91.106,91.11,155499999.0
2006-01-31 11:11:00,91.094,91.131,91.094,91.124,379899997.0
2006-01-31 11:12:00,91.119,91.13,91.1,91.13,307400000.0
2006-01-31 11:13:00,91.131,91.132,91.112,91.118,366299999.0
2006-01-31 11:14:00,91.121,91.148,91.102,91.112,358100000.0
2006-01-31 11:15:00,91.104,91.12,91.088,91.088,287399998.0
2006-01-31 11:16:00,91.116,91.135,91.106,91.113,253000001.0
2006-01-31 11:17:00,91.14,91.153,91.127,91.139,139699997.0
2006-01-31 11:18:00,91.143,91.143,91.12,91.122,259799999.0
2006-01-31 11:19:00,91.116,91.14,91.116,91.135,182999997.0
2006-01-31 11:20:00,91.124,91.152,91.11,91.152,317900002.0
2006-01-31 11:21:00,91.127,91.152,91.104,91.152,212399998.0
2006-01-31 11:22:00,91.123,91.155,91.12,91.15,283000000.0
2006-01-31 11:23:00,91.128,91.156,91.115,91.15,249999996.0
2006-01-31 11:24:00,91.123,91.15,91.117,91.15,188300001.0
2006-01-31 11:25:00,91.146,91.154,91.117,91.129,208399997.0
2006-01-31 11:26:00,91.121,91.15,91.115,91.149,256900002.0
2006-01-31 11:27:00,91.143,91.149,91.109,91.123,210799999.0
2006-01-31 11:28:00,91.112,91.154,91.105,91.151,307099999.0
2006-01-31 11:29:00,91.142,91.151,91.113,91.115,252700002.0
2006-01-31 11:30:00,91.16,91.163,91.125,91.127,281099999.0
2006-01-31 11:31:00,91.133,91.154,91.12,91.121,163799999.0
2006-01-31 11:32:00,91.129,91.136,91.1,91.1,289200001.0
2006-01-31 11:33:00,91.126,91.154,91.11,91.112,283399997.0
2006-01-31 11:34:00,91.134,91.173,91.134,91.173,252300001.0
2006-01-31 11:35:00,91.18,91.185,91.156,91.173,284099998.0
2006-01-31 11:36:00,91.142,91.175,91.132,91.15,283900002.0
2006-01-31 11:37:00,91.153,91.174,91.146,91.15,189299999.0
2006-01-31 11:38:00,91.153,91.174,91.151,91.174,249499998.0
2006-01-31 11:39:00,91.164,91.187,91.163,91.187,275099998.0
2006-01-31 11:40:00,91.177,91.197,91.159,91.197,352899998.0
2006-01-31 11:41:00,91.195,91.195,91.164,91.164,458499999.0
2006-01-31 11:42:00,91.177,91.198,91.172,91.185,198399996.0
2006-01-31 11:43:00,91.187,91.2,91.17,91.17,198000005.0
2006-01-31 11:44:00,91.185,91.19,91.169,91.178,354199999.0
2006-01-31 11:45:00,91.188,91.197,91.172,91.189,222800000.0
2006-01-31 11:46:00,91.188,91.192,91.175,91.182,149700000.0
2006-01-31 11:47:00,91.182,91.198,91.169,91.18,291500001.0
2006-01-31 11:48:00,91.182,91.189,91.164,91.167,221200000.0
2006-01-31 11:49:00,91.172,91.19,91.154,91.155,216899997.0
2006-01-31 11:50:00,91.17,91.176,91.151,91.156,144900001.0
2006-01-31 11:51:00,91.153,91.164,91.138,91.147,270299998.0
2006-01-31 11:52:00,91.173,91.186,91.15,91.164,213499999.0
2006-01-31 11:53:00,91.177,91.18,91.158,91.168,329700000.0
2006-01-31 11:54:00,91.159,91.18,91.156,91.174,294499992.0
2006-01-31 11:55:00,91.163,91.194,91.163,91.183,256599998.0
2006-01-31 11:56:00,91.184,91.202,91.174,91.202,168199998.0
2006-01-31 11:57:00,91.199,91.212,91.186,91.189,204399996.0
2006-01-31 11:58:00,91.202,91.222,91.185,91.199,167799996.0
2006-01-31 11:59:00,91.195,91.217,91.19,91.206,348700003.0
2006-01-31 12:00:00,91.202,91.21,91.175,91.199,281999998.0
2006-01-31 12:01:00,91.184,91.201,91.172,91.195,161800001.0
2006-01-31 12:02:00,91.193,91.193,91.152,91.172,199399997.0
2006-01-31 12:03:00,91.178,91.198,91.162,91.185,418199999.0
2006-01-31 12:04:00,91.182,91.201,91.18,91.194,157900001.0
2006-01-31 12:05:00,91.189,91.189,91.166,91.167,163799998.0
2006-01-31 12:06:00,91.172,91.198,91.168,91.198,259600000.0
2006-01-31 12:07:00,91.194,91.202,91.174,91.182,330999996.0
2006-01-31 12:08:00,91.191,91.211,91.188,91.2,170499996.0
2006-01-31 12:09:00,91.184,91.209,91.184,91.205,210000004.0
2006-01-31 12:10:00,91.205,91.21,91.189,91.189,234099998.0
2006-01-31 12:11:00,91.178,91.204,91.178,91.204,204599997.0
2006-01-31 12:12:00,91.186,91.215,91.186,91.208,313199999.0
2006-01-31 12:13:00,91.218,91.218,91.181,91.181,262800001.0
2006-01-31 12:14:00,91.208,91.208,91.184,91.195,318699998.0
2006-01-31 12:15:00,91.205,91.205,91.165,91.174,218899997.0
2006-01-31 12:16:00,91.182,91.191,91.165,91.171,214399999.0
2006-01-31 12:17:00,91.188,91.209,91.177,91.178,308500003.0
2006-01-31 12:18:00,91.211,91.229,91.201,91.201,213600004.0
2006-01-31 12:19:00,91.227,91.23,91.205,91.207,306600002.0
2006-01-31 12:20:00,91.21,91.233,91.21,91.229,226900000.0
2006-01-31 12:21:00,91.208,91.241,91.202,91.228,312000000.0
2006-01-31 12:22:00,91.217,91.217,91.197,91.198,39900000.0
2006-01-31 12:23:00,91.211,91.223,91.198,91.204,157899996.0
2006-01-31 12:24:00,91.213,91.235,91.213,91.23,220999998.0
2006-01-31 12:25:00,91.216,91.216,91.19,91.19,108300000.0
2006-01-31 12:26:00,91.209,91.223,91.2,91.217,259899998.0
2006-01-31 12:27:00,91.226,91.23,91.208,91.213,230500000.0
2006-01-31 12:28:00,91.233,91.235,91.212,91.212,245700000.0
2006-01-31 12:29:00,91.219,91.244,91.214,91.232,338299997.0
2006-01-31 12:30:00,91.225,91.241,91.209,91.214,327999999.0
2006-01-31 12:31:00,91.238,91.253,91.225,91.243,186500003.0
2006-01-31 12:32:00,91.23,91.25,91.225,91.25,171000000.0
2006-01-31 12:33:00,91.225,91.243,91.224,91.237,88999999.0
2006-01-31 12:34:00,91.227,91.244,91.218,91.219,273500000.0
2006-01-31 12:35:00,91.235,91.236,91.22,91.224,153399998.0
2006-01-31 12:36:00,91.207,91.232,91.203,91.21,253799998.0
2006-01-31 12:37:00,91.221,91.224,91.207,91.213,53899998.0
2006-01-31 12:38:00,91.217,91.234,91.214,91.23,233799999.0
2006-01-31 12:39:00,91.216,91.255,91.216,91.255,169000001.0
2006-01-31 12:40:00,91.251,91.269,91.242,91.242,121100000.0
2006-01-31 12:41:00,91.254,91.254,91.229,91.237,164600002.0
2006-01-31 12:42:00,91.234,91.275,91.231,91.275,286100003.0
2006-01-31 12:43:00,91.279,91.283,91.248,91.248,274899996.0
2006-01-31 12:44:00,91.249,91.249,91.217,91.227,163799999.0
2006-01-31 12:45:00,91.225,91.249,91.207,91.211,219100000.0
2006-01-31 12:46:00,91.206,91.228,91.2,91.205,256099998.0
2006-01-31 12:47:00,91.213,91.22,91.197,91.198,235499997.0
2006-01-31 12:48:00,91.201,91.216,91.192,91.206,328299994.0
2006-01-31 12:49:00,91.205,91.215,91.178,91.193,204199997.0
2006-01-31 12:50:00,91.201,91.202,91.18,91.181,295400002.0
2006-01-31 12:51:00,91.193,91.196,91.173,91.182,217599998.0
2006-01-31 12:52:00,91.17,91.196,91.167,91.196,186899996.0
2006-01-31 12:53:00,91.19,91.19,91.114,91.114,151100001.0
2006-01-31 12:54:00,91.178,91.182,91.158,91.158,180800001.0
2006-01-31 12:55:00,91.143,91.187,91.143,91.176,286800004.0
2006-01-31 12:56:00,91.149,91.189,91.149,91.187,146100002.0
2006-01-31 12:57:00,91.2,91.212,91.19,91.195,47799999.0
2006-01-31 12:58:00,91.208,91.242,91.205,91.219,228999998.0
2006-01-31 12:59:00,91.212,91.231,91.185,91.185,298499994.0
2006-01-31 13:00:00,91.221,91.221,91.192,91.196,299199998.0
2006-01-31 13:01:00,91.216,91.218,91.194,91.214,255699998.0
2006-01-31 13:02:00,91.198,91.223,91.192,91.209,239499998.0
2006-01-31 13:03:00,91.209,91.217,91.192,91.196,100099998.0
2006-01-31 13:04:00,91.191,91.209,91.18,91.187,180600001.0
2006-01-31 13:05:00,91.184,91.203,91.181,91.181,154799998.0
2006-01-31 13:06:00,91.198,91.204,91.178,91.182,243400002.0
2006-01-31 13:07:00,91.178,91.212,91.167,91.188,414900005.0
2006-01-31 13:08:00,91.196,91.214,91.183,91.199,80200001.0
2006-01-31 13:09:00,91.192,91.214,91.188,91.205,319999998.0
2006-01-31 13:10:00,91.188,91.205,91.184,91.197,277499997.0
2006-01-31 13:11:00,91.182,91.206,91.18,91.197,263199997.0
2006-01-31 13:12:00,91.195,91.2,91.173,91.182,262299999.0
2006-01-31 13:13:00,91.178,91.207,91.178,91.196,125800002.0
2006-01-31 13:14:00,91.181,91.21,91.18,91.195,202800001.0
2006-01-31 13:15:00,91.18,91.201,91.166,91.188,184000002.0
2006-01-31 13:16:00,91.18,91.216,91.18,91.216,93299998.0
2006-01-31 13:17:00,91.189,91.21,91.158,91.187,303899999.0
2006-01-31 13:18:00,91.193,91.21,91.193,91.208,98900001.0
2006-01-31 13:19:00,91.205,91.215,91.191,91.191,173699999.0
2006-01-31 13:20:00,91.189,91.213,91.187,91.189,228299998.0
2006-01-31 13:21:00,91.188,91.218,91.188,91.207,164299998.0
2006-01-31 13:22:00,91.208,91.219,91.194,91.198,287799998.0
2006-01-31 13:23:00,91.213,91.219,91.198,91.207,211500002.0
2006-01-31 13:24:00,91.202,91.217,91.195,91.195,214800003.0
2006-01-31 13:25:00,91.193,91.217,91.192,91.202,261099999.0
2006-01-31 13:26:00,91.191,91.202,91.181,91.2,187000001.0
2006-01-31 13:27:00,91.17,91.199,91.17,91.17,225800001.0
2006-01-31 13:28:00,91.182,91.203,91.174,91.192,216799999.0
2006-01-31 13:29:00,91.195,91.195,91.165,91.177,195100001.0
2006-01-31 13:30:00,91.179,91.193,91.16,91.188,163900002.0
2006-01-31 13:31:00,91.17,91.195,91.166,91.195,258499996.0
2006-01-31 13:32:00,91.179,91.209,91.179,91.199,188200000.0
2006-01-31 13:33:00,91.183,91.202,91.175,91.178,218600002.0
2006-01-31 13:34:00,91.19,91.192,91.162,91.174,135299999.0
2006-01-31 13:35:00,91.177,91.197,91.164,91.197,415599996.0
2006-01-31 13:36:00,91.201,91.202,91.179,91.2,171199998.0
2006-01-31 13:37:00,91.197,91.203,91.149,91.179,235500000.0
2006-01-31 13:38:00,91.179,91.193,91.152,91.172,207499998.0
2006-01-31 13:39:00,91.182,91.188,91.158,91.175,166400002.0
2006-01-31 13:40:00,91.179,91.19,91.166,91.185,289299996.0
2006-01-31 13:41:00,91.171,91.191,91.165,91.178,285799999.0
2006-01-31 13:42:00,91.164,91.196,91.159,91.187,225600005.0
2006-01-31 13:43:00,91.178,91.19,91.17,91.185,252300002.0
2006-01-31 13:44:00,91.178,91.194,91.172,91.187,240900002.0
2006-01-31 13:45:00,91.167,91.193,91.161,91.181,299299995.0
2006-01-31 13:46:00,91.18,91.188,91.161,91.171,173800001.0
2006-01-31 13:47:00,91.177,91.191,91.153,91.182,273500001.0
2006-01-31 13:48:00,91.182,91.186,91.157,91.157,108700002.0
2006-01-31 13:49:00,91.19,91.203,91.177,91.183,126600000.0
2006-01-31 13:50:00,91.206,91.217,91.193,91.204,335099997.0
2006-01-31 13:51:00,91.198,91.215,91.187,91.196,263200000.0
2006-01-31 13:52:00,91.2,91.209,91.182,91.184,254300005.0
2006-01-31 13:53:00,91.178,91.212,91.178,91.208,297299999.0
2006-01-31 13:54:00,91.191,91.21,91.183,91.207,328999999.0
2006-01-31 13:55:00,91.207,91.207,91.179,91.202,201500003.0
2006-01-31 13:56:00,91.208,91.208,91.185,91.19,232599995.0
2006-01-31 13:57:00,91.199,91.205,91.177,91.197,111799997.0
2006-01-31 13:58:00,91.186,91.209,91.177,91.192,272700003.0
2006-01-31 13:59:00,91.196,91.196,91.157,91.157,114400001.0
2006-01-31 14:00:00,91.15,91.185,91.139,91.185,223999998.0
2006-01-31 14:01:00,91.171,91.186,91.151,91.179,296200000.0
2006-01-31 14:02:00,91.18,91.192,91.159,91.159,228600002.0
2006-01-31 14:03:00,91.178,91.198,91.169,91.172,243200003.0
2006-01-31 14:04:00,91.172,91.186,91.15,91.169,284999999.0
2006-01-31 14:05:00,91.147,91.165,91.124,91.14,81699999.0
2006-01-31 14:06:00,91.126,91.173,91.126,91.173,202399998.0
2006-01-31 14:07:00,91.18,91.187,91.166,91.166,179299997.0
2006-01-31 14:08:00,91.162,91.18,91.153,91.174,161299995.0
2006-01-31 14:09:00,91.148,91.167,91.138,91.153,90300000.0
2006-01-31 14:10:00,91.134,91.174,91.119,91.174,158699999.0
2006-01-31 14:11:00,91.168,91.21,91.168,91.208,301999999.0
2006-01-31 14:12:00,91.224,91.228,91.197,91.197,144899999.0
2006-01-31 14:13:00,91.217,91.218,91.19,91.199,339199995.0
2006-01-31 14:14:00,91.224,91.23,91.196,91.225,194900000.0
2006-01-31 14:15:00,91.204,91.236,91.204,91.215,294500001.0
2006-01-31 14:16:00,91.201,91.223,91.199,91.215,300000000.0
2006-01-31 14:17:00,91.203,91.226,91.203,91.217,68500000.0
2006-01-31 14:18:00,91.211,91.229,91.194,91.216,241499999.0
2006-01-31 14:19:00,91.215,91.235,91.203,91.218,337500002.0
2006-01-31 14:20:00,91.22,91.232,91.195,91.212,229399994.0
2006-01-31 14:21:00,91.231,91.248,91.218,91.248,267999998.0
2006-01-31 14:22:00,91.22,91.249,91.22,91.245,243999998.0
2006-01-31 14:23:00,91.246,91.267,91.233,91.234,270399996.0
2006-01-31 14:24:00,91.27,91.272,91.242,91.255,245299999.0
2006-01-31 14:25:00,91.282,91.282,91.252,91.28,230300000.0
2006-01-31 14:26:00,91.279,91.29,91.264,91.267,161000000.0
2006-01-31 14:27:00,91.283,91.31,91.273,91.301,135800002.0
2006-01-31 14:28:00,91.292,91.312,91.283,91.283,288700001.0
2006-01-31 14:29:00,91.296,91.315,91.286,91.315,415700000.0
2006-01-31 14:30:00,91.292,91.312,91.273,91.297,112399999.0
2006-01-31 14:31:00,91.301,91.325,91.245,91.325,254000006.0
2006-01-31 14:32:00,91.322,91.335,91.302,91.311,179000001.0
2006-01-31 14:33:00,91.323,91.33,91.302,91.309,306200000.0
2006-01-31 14:34:00,91.309,91.333,91.283,91.309,103299999.0
2006-01-31 14:35:00,91.316,91.336,91.312,91.333,269699999.0
2006-01-31 14:36:00,91.326,91.331,91.304,91.312,213299998.0
2006-01-31 14:37:00,91.326,91.33,91.301,91.312,280300003.0
2006-01-31 14:38:00,91.338,91.338,91.308,91.308,199199999.0
2006-01-31 14:39:00,91.322,91.337,91.305,91.33,278600002.0
2006-01-31 14:40:00,91.323,91.336,91.317,91.329,49400000.0
2006-01-31 14:41:00,91.313,91.333,91.311,91.333,99000001.0
2006-01-31 14:42:00,91.331,91.347,91.327,91.338,140199999.0
2006-01-31 14:43:00,91.338,91.338,91.307,91.318,255300001.0
2006-01-31 14:44:00,91.327,91.347,91.314,91.332,262199999.0
2006-01-31 14:45:00,91.331,91.343,91.309,91.334,302300001.0
2006-01-31 14:46:00,91.33,91.336,91.31,91.324,230800003.0
2006-01-31 14:47:00,91.313,91.336,91.296,91.327,202600000.0
2006-01-31 14:48:00,91.315,91.334,91.312,91.318,357900003.0
2006-01-31 14:49:00,91.327,91.341,91.302,91.302,245199996.0
2006-01-31 14:50:00,91.314,91.335,91.312,91.326,250099996.0
2006-01-31 14:51:00,91.338,91.34,91.318,91.318,219700003.0
2006-01-31 14:52:00,91.335,91.348,91.322,91.347,277899995.0
2006-01-31 14:53:00,91.336,91.353,91.321,91.333,214700001.0
2006-01-31 14:54:00,91.335,91.352,91.312,91.322,303099998.0
2006-01-31 14:55:00,91.332,91.356,91.322,91.345,220799998.0
2006-01-31 14:56:00,91.347,91.347,91.322,91.322,147099999.0
2006-01-31 14:57:00,91.334,91.355,91.315,91.334,301800001.0
2006-01-31 14:58:00,91.333,91.346,91.316,91.346,324400002.0
2006-01-31 14:59:00,91.321,91.342,91.276,91.319,261400001.0
2006-01-31 15:00:00,91.335,91.335,91.306,91.306,230300001.0
2006-01-31 15:01:00,91.311,91.328,91.301,91.328,175300001.0
2006-01-31 15:02:00,91.31,91.33,91.31,91.317,135599999.0
2006-01-31 15:03:00,91.339,91.365,91.33,91.33,195800000.0
2006-01-31 15:04:00,91.328,91.358,91.328,91.358,252200004.0
2006-01-31 15:05:00,91.352,91.352,91.324,91.337,200800002.0
2006-01-31 15:06:00,91.339,91.357,91.339,91.357,41499999.0
2006-01-31 15:07:00,91.345,91.361,91.345,91.359,33299999.0
2006-01-31 15:08:00,91.35,91.366,91.343,91.348,323800001.0
2006-01-31 15:09:00,91.348,91.365,91.348,91.35,84300001.0
2006-01-31 15:10:00,91.378,91.396,91.377,91.396,57000001.0
2006-01-31 15:11:00,91.39,91.42,91.39,91.398,246500000.0
2006-01-31 15:12:00,91.395,91.413,91.385,91.413,176600001.0
2006-01-31 15:13:00,91.409,91.418,91.391,91.406,302199999.0
2006-01-31 15:14:00,91.398,91.417,91.385,91.405,303400001.0
2006-01-31 15:15:00,91.392,91.42,91.39,91.402,233000000.0
2006-01-31 15:16:00,91.373,91.402,91.372,91.396,323200000.0
2006-01-31 15:17:00,91.379,91.399,91.373,91.399,323999995.0
2006-01-31 15:18:00,91.393,91.401,91.374,91.384,131599999.0
2006-01-31 15:19:00,91.408,91.414,91.378,91.392,282000004.0
2006-01-31 15:20:00,91.41,91.432,91.402,91.413,219800001.0
2006-01-31 15:21:00,91.396,91.41,91.384,91.405,92500000.0
2006-01-31 15:22:00,91.381,91.406,91.351,91.406,140399999.0
2006-01-31 15:23:00,91.404,91.415,91.38,91.382,353999999.0
2006-01-31 15:24:00,91.389,91.409,91.376,91.409,295499997.0
2006-01-31 15:25:00,91.396,91.413,91.382,91.392,153999998.0
2006-01-31 15:26:00,91.402,91.41,91.376,91.392,190900001.0
2006-01-31 15:27:00,91.413,91.425,91.399,91.41,333699998.0
2006-01-31 15:28:00,91.414,91.414,91.39,91.39,331700000.0
2006-01-31 15:29:00,91.401,91.404,91.379,91.39,261399995.0
2006-01-31 15:30:00,91.396,91.4,91.377,91.382,255600000.0
2006-01-31 15:31:00,91.391,91.417,91.391,91.412,224599998.0
2006-01-31 15:32:00,91.396,91.42,91.396,91.402,307899996.0
2006-01-31 15:33:00,91.417,91.418,91.396,91.409,189200001.0
2006-01-31 15:34:00,91.404,91.404,91.367,91.378,294599998.0
2006-01-31 15:35:00,91.391,91.391,91.359,91.359,199000002.0
2006-01-31 15:36:00,91.37,91.397,91.37,91.394,220400002.0
2006-01-31 15:37:00,91.375,91.4,91.375,91.395,164799999.0
2006-01-31 15:38:00,91.38,91.396,91.368,91.388,248399999.0
2006-01-31 15:39:00,91.392,91.392,91.357,91.357,198099996.0
2006-01-31 15:40:00,91.373,91.402,91.373,91.383,140599997.0
2006-01-31 15:41:00,91.385,91.406,91.378,91.39,141000002.0
2006-01-31 15:42:00,91.384,91.399,91.367,91.383,261600003.0
2006-01-31 15:43:00,91.39,91.404,91.377,91.395,269999999.0
2006-01-31 15:44:00,91.393,91.407,91.376,91.39,247399999.0
2006-01-31 15:45:00,91.395,91.395,91.371,91.373,252800006.0
2006-01-31 15:46:00,91.388,91.397,91.373,91.375,168999999.0
2006-01-31 15:47:00,91.363,91.395,91.363,91.385,201999998.0
2006-01-31 15:48:00,91.387,91.398,91.373,91.38,176999997.0
2006-01-31 15:49:00,91.377,91.404,91.377,91.396,156000002.0
2006-01-31 15:50:00,91.382,91.411,91.382,91.411,177999998.0
2006-01-31 15:51:00,91.415,91.428,91.409,91.424,270799999.0
2006-01-31 15:52:00,91.433,91.433,91.396,91.396,369800003.0
2006-01-31 15:53:00,91.408,91.411,91.384,91.392,265599998.0
2006-01-31 15:54:00,91.378,91.399,91.348,91.373,52800000.0
2006-01-31 15:55:00,91.381,91.391,91.372,91.377,182999999.0
2006-01-31 15:56:00,91.384,91.398,91.356,91.398,200800004.0
2006-01-31 15:57:00,91.387,91.403,91.378,91.398,345600000.0
2006-01-31 15:58:00,91.373,91.395,91.373,91.393,190000002.0
2006-01-31 15:59:00,91.372,91.392,91.36,91.373,352699997.0
2006-01-31 16:00:00,91.361,91.383,91.361,91.383,123699998.0
2006-01-31 16:01:00,91.397,91.403,91.374,91.384,260300000.0
2006-01-31 16:02:00,91.396,91.406,91.38,91.383,303899998.0
2006-01-31 16:03:00,91.393,91.393,91.37,91.377,137599998.0
2006-01-31 16:04:00,91.392,91.398,91.374,91.374,179600001.0
2006-01-31 16:05:00,91.387,91.387,91.362,91.365,265900002.0
2006-01-31 16:06:00,91.37,91.388,91.358,91.388,163799998.0
2006-01-31 16:07:00,91.371,91.389,91.367,91.378,168000000.0
2006-01-31 16:08:00,91.371,91.383,91.363,91.378,121600000.0
2006-01-31 16:09:00,91.355,91.378,91.355,91.378,207599999.0
2006-01-31 16:10:00,91.387,91.394,91.369,91.37,272600003.0
2006-01-31 16:11:00,91.38,91.38,91.358,91.367,233199999.0
2006-01-31 16:12:00,91.377,91.387,91.356,91.38,303999997.0
2006-01-31 16:13:00,91.379,91.384,91.327,91.37,246900001.0
2006-01-31 16:14:00,91.376,91.378,91.352,91.364,238099999.0
2006-01-31 16:15:00,91.365,91.383,91.357,91.368,234000002.0
2006-01-31 16:16:00,91.374,91.38,91.351,91.351,262800001.0
2006-01-31 16:17:00,91.373,91.38,91.33,91.33,149099999.0
2006-01-31 16:18:00,91.371,91.383,91.347,91.36,192999997.0
2006-01-31 16:19:00,91.362,91.366,91.34,91.34,114800001.0
2006-01-31 16:20:00,91.34,91.366,91.335,91.366,201899999.0
2006-01-31 16:21:00,91.354,91.378,91.35,91.378,204199998.0
2006-01-31 16:22:00,91.364,91.38,91.356,91.372,152299998.0
2006-01-31 16:23:00,91.353,91.377,91.347,91.37,298199994.0
2006-01-31 16:24:00,91.364,91.377,91.35,91.368,214600003.0
2006-01-31 16:25:00,91.354,91.387,91.342,91.387,162700000.0
2006-01-31 16:26:00,91.381,91.407,91.37,91.382,243400000.0
2006-01-31 16:27:00,91.393,91.424,91.39,91.403,361000001.0
2006-01-31 16:28:00,91.423,91.423,91.403,91.403,70699999.0
2006-01-31 16:29:00,91.408,91.425,91.39,91.393,249200002.0
2006-01-31 16:30:00,91.395,91.413,91.386,91.407,186500001.0
2006-01-31 16:31:00,91.39,91.413,91.376,91.403,265199998.0
2006-01-31 16:32:00,91.381,91.402,91.367,91.381,305899999.0
2006-01-31 16:33:00,91.364,91.389,91.364,91.37,183899998.0
2006-01-31 16:34:00,91.38,91.386,91.349,91.349,82399999.0
2006-01-31 16:35:00,91.349,91.372,91.345,91.372,245299998.0
2006-01-31 16:36:00,91.362,91.376,91.343,91.372,294200003.0
2006-01-31 16:37:00,91.368,91.391,91.366,91.38,286999996.0
2006-01-31 16:38:00,91.374,91.375,91.342,91.353,164699999.0
2006-01-31 16:39:00,91.37,91.37,91.349,91.356,145200001.0
2006-01-31 16:40:00,91.364,91.376,91.357,91.373,206799999.0
2006-01-31 16:41:00,91.365,91.377,91.348,91.368,217500001.0
2006-01-31 16:42:00,91.369,91.374,91.347,91.356,224199997.0
2006-01-31 16:43:00,91.35,91.37,91.334,91.345,322600004.0
2006-01-31 16:44:00,91.361,91.403,91.356,91.403,177399998.0
2006-01-31 16:45:00,91.393,91.417,91.386,91.399,231300000.0
2006-01-31 16:46:00,91.389,91.402,91.368,91.383,169000001.0
2006-01-31 16:47:00,91.386,91.399,91.367,91.383,249999995.0
2006-01-31 16:48:00,91.373,91.401,91.364,91.389,290000001.0
2006-01-31 16:49:00,91.38,91.386,91.361,91.363,215799995.0
2006-01-31 16:50:00,91.377,91.377,91.353,91.353,57899999.0
2006-01-31 16:51:00,91.337,91.367,91.337,91.354,238999999.0
2006-01-31 16:52:00,91.341,91.373,91.326,91.35,213200001.0
2006-01-31 16:53:00,91.348,91.349,91.32,91.32,290099999.0
2006-01-31 16:54:00,91.331,91.339,91.307,91.307,173199998.0
2006-01-31 16:55:00,91.302,91.334,91.296,91.313,218600004.0
2006-01-31 16:56:00,91.306,91.318,91.288,91.307,294299997.0
2006-01-31 16:57:00,91.298,91.316,91.282,91.306,206900002.0
2006-01-31 16:58:00,91.318,91.322,91.299,91.3,292300000.0
2006-01-31 16:59:00,91.285,91.323,91.285,91.304,248900003.0
2006-01-31 17:00:00,91.312,91.312,91.278,91.278,207399998.0
2006-01-31 17:01:00,91.308,91.316,91.288,91.293,181599998.0
2006-01-31 17:02:00,91.3,91.317,91.292,91.293,278999997.0
2006-01-31 17:03:00,91.297,91.322,91.289,91.318,336999996.0
2006-01-31 17:04:00,91.332,91.334,91.31,91.329,186899999.0
2006-01-31 17:05:00,91.315,91.333,91.296,91.333,326699997.0
2006-01-31 17:06:00,91.313,91.364,91.313,91.337,353999999.0
2006-01-31 17:07:00,91.349,91.366,91.338,91.357,279599996.0
2006-01-31 17:08:00,91.336,91.353,91.335,91.345,111600001.0
2006-01-31 17:09:00,91.329,91.346,91.303,91.334,150399998.0
2006-01-31 17:10:00,91.334,91.334,91.313,91.314,216999998.0
2006-01-31 17:11:00,91.306,91.322,91.283,91.294,216800000.0
2006-01-31 17:12:00,91.289,91.302,91.278,91.294,196800001.0
2006-01-31 17:13:00,91.286,91.307,91.267,91.307,119100000.0
2006-01-31 17:14:00,91.285,91.31,91.272,91.31,289800001.0
2006-01-31 17:15:00,91.285,91.3,91.281,91.295,204200000.0
2006-01-31 17:16:00,91.288,91.296,91.263,91.282,118599998.0
2006-01-31 17:17:00,91.276,91.305,91.261,91.305,278699998.0
2006-01-31 17:18:00,91.318,91.338,91.309,91.319,171800000.0
2006-01-31 17:19:00,91.321,91.341,91.318,91.338,278500002.0
2006-01-31 17:20:00,91.332,91.356,91.33,91.337,134299998.0
2006-01-31 17:21:00,91.307,91.323,91.283,91.299,121199999.0
2006-01-31 17:22:00,91.301,91.317,91.283,91.302,189699996.0
2006-01-31 17:23:00,91.291,91.316,91.284,91.316,124400000.0
2006-01-31 17:24:00,91.319,91.321,91.304,91.306,91499998.0
2006-01-31 17:25:00,91.31,91.334,91.307,91.326,177800000.0
2006-01-31 17:26:00,91.328,91.333,91.308,91.311,198100004.0
2006-01-31 17:27:00,91.317,91.317,91.284,91.29,168000002.0
2006-01-31 17:28:00,91.315,91.315,91.293,91.294,241500000.0
2006-01-31 17:29:00,91.291,91.317,91.284,91.31,307100005.0
2006-01-31 17:30:00,91.305,91.321,91.291,91.298,258799996.0
2006-01-31 17:31:00,91.311,91.32,91.296,91.297,201899999.0
2006-01-31 17:32:00,91.317,91.327,91.297,91.31,368399996.0
2006-01-31 17:33:00,91.321,91.33,91.3,91.304,345899997.0
2006-01-31 17:34:00,91.332,91.339,91.296,91.296,142099998.0
2006-01-31 17:35:00,91.298,91.322,91.296,91.322,228499998.0
2006-01-31 17:36:00,91.32,91.335,91.314,91.33,181499999.0
2006-01-31 17:37:00,91.321,91.341,91.317,91.339,180300000.0
2006-01-31 17:38:00,91.342,91.344,91.32,91.328,247600001.0
2006-01-31 17:39:00,91.321,91.347,91.321,91.343,107800001.0
2006-01-31 17:40:00,91.337,91.356,91.316,91.342,206200000.0
2006-01-31 17:41:00,91.353,91.367,91.333,91.333,251800000.0
2006-01-31 17:42:00,91.333,91.351,91.331,91.346,183599998.0
2006-01-31 17:43:00,91.33,91.347,91.323,91.342,175300004.0
2006-01-31 17:44:00,91.331,91.343,91.307,91.322,204900002.0
2006-01-31 17:45:00,91.342,91.363,91.332,91.357,146600000.0
2006-01-31 17:46:00,91.352,91.367,91.345,91.345,95099998.0
2006-01-31 17:47:00,91.373,91.375,91.351,91.353,318100000.0
2006-01-31 17:48:00,91.345,91.377,91.345,91.353,207099997.0
2006-01-31 17:49:00,91.34,91.374,91.34,91.36,230500004.0
2006-01-31 17:50:00,91.354,91.383,91.349,91.383,310700002.0
2006-01-31 17:51:00,91.368,91.392,91.363,91.392,181099998.0
2006-01-31 17:52:00,91.384,91.384,91.355,91.362,251299998.0
2006-01-31 17:53:00,91.358,91.36,91.338,91.349,162900000.0
2006-01-31 17:54:00,91.358,91.37,91.345,91.358,195399997.0
2006-01-31 17:55:00,91.371,91.372,91.347,91.354,186099997.0
2006-01-31 17:56:00,91.376,91.386,91.351,91.361,179700000.0
2006-01-31 17:57:00,91.374,91.374,91.332,91.332,348400000.0
2006-01-31 17:58:00,91.328,91.361,91.328,91.349,83499998.0
2006-01-31 17:59:00,91.334,91.358,91.334,91.357,160799998.0
2006-01-31 18:00:00,91.334,91.366,91.334,91.347,374499995.0
2006-01-31 18:01:00,91.336,91.365,91.322,91.354,2027399995.0
2006-01-31 18:02:00,91.4,91.42,91.4,91.42,1893199994.0
2006-01-31 18:03:00,91.43,91.43,91.41,91.42,1893199994.0
2006-01-31 18:04:00,91.43,91.44,91.42,91.44,1893199994.0
2006-01-31 18:05:00,91.43,91.44,91.41,91.42,1893199994.0
2006-01-31 18:06:00,91.43,91.43,91.42,91.42,1893199994.0
2006-01-31 18:07:00,91.45,91.5,91.43,91.45,1893199994.0
2006-01-31 18:09:00,91.393,91.407,91.376,91.382,1893199994.0
2006-01-31 18:10:00,91.38,91.394,91.348,91.375,1697899994.0
2006-01-31 18:11:00,91.369,91.384,91.352,91.36,918000007.0
2006-01-31 18:12:00,91.371,91.391,91.357,91.373,1225600004.0
2006-01-31 18:13:00,91.375,91.392,91.35,91.366,1993200006.0
2006-01-31 18:14:00,91.41,91.44,91.41,91.44,1163999992.0
2006-01-31 18:15:00,91.45,91.46,91.42,91.43,1163999992.0
2006-01-31 18:16:00,91.42,91.44,91.4,91.42,1163999992.0
2006-01-31 18:17:00,91.38,91.41,91.375,91.376,1163999992.0
2006-01-31 18:18:00,91.392,91.415,91.376,91.382,974400004.0
2006-01-31 18:19:00,91.396,91.425,91.381,91.412,1977599990.0
2006-01-31 18:20:00,91.396,91.419,91.385,91.398,1923200001.0
2006-01-31 18:21:00,91.397,91.399,91.371,91.382,1943700000.0
2006-01-31 18:22:00,91.382,91.405,91.372,91.394,1371799987.0
2006-01-31 18:23:00,91.51,91.51,91.49,91.5,1938799990.0
2006-01-31 18:24:00,91.51,91.53,91.49,91.53,1938799990.0
2006-01-31 18:25:00,91.52,91.53,91.51,91.51,1938799990.0
2006-01-31 18:26:00,91.396,91.408,91.378,91.388,1938799990.0
2006-01-31 18:27:00,91.385,91.411,91.378,91.41,1423399997.0
2006-01-31 18:28:00,91.405,91.405,91.371,91.393,1581299991.0
2006-01-31 18:29:00,91.381,91.404,91.362,91.404,978599999.0
2006-01-31 18:30:00,91.414,91.429,91.391,91.404,968199998.0
2006-01-31 18:31:00,91.402,91.416,91.382,91.405,1602300006.0
2006-01-31 18:32:00,91.399,91.415,91.384,91.397,2121399995.0
2006-01-31 18:33:00,91.49,91.53,91.49,91.52,1839599998.0
2006-01-31 18:34:00,91.391,91.413,91.378,91.411,1839599998.0
2006-01-31 18:35:00,91.397,91.416,91.377,91.4,1963900001.0
2006-01-31 18:36:00,91.394,91.407,91.376,91.388,998500001.0
2006-01-31 18:37:00,91.392,91.401,91.372,91.376,1066399989.0
2006-01-31 18:38:00,91.38,91.422,91.375,91.395,833999998.0
2006-01-31 18:39:00,91.406,91.42,91.39,91.395,1026600000.0
2006-01-31 18:40:00,91.416,91.434,91.398,91.406,1971099993.0
2006-01-31 18:41:00,91.426,91.441,91.403,91.403,884900005.0
2006-01-31 18:42:00,91.402,91.432,91.395,91.42,1333199998.0
2006-01-31 18:43:00,91.425,91.435,91.406,91.406,427099996.0
2006-01-31 18:44:00,91.403,91.427,91.394,91.412,1003499999.0
2006-01-31 18:45:00,91.41,91.425,91.393,91.396,895899997.0
2006-01-31 18:46:00,91.415,91.42,91.393,91.397,711100000.0
2006-01-31 18:47:00,91.402,91.403,91.384,91.387,320499996.0
2006-01-31 18:48:00,91.41,91.445,91.4,91.428,542299998.0
2006-01-31 18:49:00,91.42,91.437,91.388,91.399,1005399997.0
2006-01-31 18:50:00,91.394,91.407,91.376,91.385,820500002.0
2006-01-31 18:51:00,91.379,91.409,91.373,91.393,1036900000.0
2006-01-31 18:52:00,91.364,91.394,91.346,91.365,1193500001.0
2006-01-31 18:53:00,91.365,91.401,91.352,91.372,1446599997.0
2006-01-31 18:54:00,91.366,91.373,91.339,91.344,1517699999.0
2006-01-31 18:55:00,91.365,91.391,91.346,91.363,1690799994.0
2006-01-31 18:56:00,91.383,91.443,91.383,91.442,189800001.0
2006-01-31 18:57:00,91.415,91.438,91.401,91.425,652100005.0
2006-01-31 18:58:00,91.425,91.451,91.41,91.426,945799996.0
2006-01-31 18:59:00,91.411,91.415,91.377,91.377,1180699994.0
2006-01-31 19:00:00,91.373,91.379,91.371,91.373,145199995.0
2006-01-31 19:01:00,91.379,91.401,91.372,91.391,397499996.0
2006-01-31 19:02:00,91.393,91.4,91.375,91.383,306400004.0
2006-01-31 19:03:00,91.388,91.413,91.388,91.406,454499999.0
2006-01-31 19:04:00,91.41,91.422,91.395,91.405,511000001.0
2006-01-31 19:05:00,91.421,91.421,91.391,91.396,340900001.0
2006-01-31 19:06:00,91.41,91.422,91.388,91.388,1070299997.0
2006-01-31 19:07:00,91.402,91.432,91.398,91.417,1203799982.0
2006-01-31 19:08:00,91.42,91.431,91.393,91.393,1532599990.0
2006-01-31 19:09:00,91.399,91.424,91.391,91.419,1155099990.0
2006-01-31 19:10:00,91.427,91.434,91.405,91.426,347099998.0
2006-01-31 19:11:00,91.432,91.446,91.423,91.443,593899992.0
2006-01-31 19:12:00,91.449,91.474,91.436,91.46,246900002.0
2006-01-31 19:13:00,91.448,91.473,91.411,91.429,304799999.0
2006-01-31 19:14:00,91.423,91.426,91.391,91.41,326999999.0
2006-01-31 19:15:00,91.43,91.443,91.405,91.422,874099998.0
2006-01-31 19:16:00,91.418,91.418,91.386,91.401,391499998.0
2006-01-31 19:17:00,91.41,91.46,91.41,91.46,789599992.0
2006-01-31 19:18:00,91.478,91.494,91.462,91.462,727399998.0
2006-01-31 19:19:00,91.47,91.483,91.446,91.447,1189399990.0
2006-01-31 19:20:00,91.451,91.49,91.44,91.49,544300002.0
2006-01-31 19:21:00,91.48,91.503,91.466,91.485,881400008.0
2006-01-31 19:22:00,91.481,91.512,91.476,91.483,254599999.0
2006-01-31 19:23:00,91.503,91.505,91.47,91.487,1717099988.0
2006-01-31 19:24:00,91.488,91.52,91.476,91.512,714999998.0
2006-01-31 19:25:00,91.502,91.517,91.48,91.496,1204200002.0
2006-01-31 19:26:00,91.477,91.512,91.472,91.49,1921800001.0
2006-01-31 19:27:00,91.494,91.5,91.466,91.478,1418199996.0
2006-01-31 19:28:00,91.493,91.505,91.476,91.49,976799990.0
2006-01-31 19:29:00,91.492,91.492,91.442,91.447,329299998.0
2006-01-31 19:30:00,91.463,91.482,91.455,91.472,1319300013.0
2006-01-31 19:31:00,91.465,91.477,91.447,91.465,607299998.0
2006-01-31 19:32:00,91.472,91.492,91.462,91.485,872399991.0
2006-01-31 19:33:00,91.488,91.512,91.47,91.495,717599996.0
2006-01-31 19:34:00,91.509,91.514,91.475,91.494,1156900001.0
2006-01-31 19:35:00,91.516,91.52,91.478,91.49,722699991.0
2006-01-31 19:36:00,91.488,91.516,91.484,91.505,599500001.0
2006-01-31 19:37:00,91.52,91.549,91.52,91.545,237300002.0
2006-01-31 19:38:00,91.533,91.57,91.533,91.548,870099988.0
2006-01-31 19:39:00,91.519,91.541,91.5,91.522,791699995.0
2006-01-31 19:40:00,91.524,91.542,91.508,91.516,1042099992.0
2006-01-31 19:41:00,91.544,91.574,91.531,91.535,1344299995.0
2006-01-31 19:42:00,91.53,91.55,91.52,91.544,988599993.0
2006-01-31 19:43:00,91.536,91.556,91.523,91.539,406599999.0
2006-01-31 19:44:00,91.548,91.565,91.533,91.541,865399997.0
2006-01-31 19:45:00,91.561,91.561,91.527,91.542,339500000.0
2006-01-31 19:46:00,91.548,91.564,91.535,91.541,530200002.0
2006-01-31 19:47:00,91.543,91.561,91.531,91.559,358700005.0
2006-01-31 19:48:00,91.548,91.558,91.526,91.534,881399998.0
2006-01-31 19:49:00,91.538,91.552,91.524,91.535,813499996.0
2006-01-31 19:50:00,91.546,91.549,91.515,91.516,629199993.0
2006-01-31 19:51:00,91.533,91.545,91.516,91.519,402600001.0
2006-01-31 19:52:00,91.533,91.546,91.515,91.522,487399997.0
2006-01-31 19:53:00,91.547,91.556,91.53,91.534,577499998.0
2006-01-31 19:54:00,91.542,91.559,91.536,91.547,777999990.0
2006-01-31 19:55:00,91.537,91.56,91.533,91.547,296800002.0
2006-01-31 19:56:00,91.539,91.555,91.522,91.544,485800003.0
2006-01-31 19:57:00,91.542,91.547,91.504,91.533,772200004.0
2006-01-31 19:58:00,91.546,91.555,91.525,91.54,818799993.0
2006-01-31 19:59:00,91.549,91.552,91.522,91.522,842299997.0
2006-01-31 20:00:00,91.529,91.566,91.529,91.564,641499996.0
2006-01-31 20:01:00,91.559,91.571,91.546,91.565,568799996.0
2006-01-31 20:02:00,91.575,91.585,91.557,91.56,681999995.0
2006-01-31 20:03:00,91.558,91.579,91.552,91.579,594099999.0
2006-01-31 20:04:00,91.582,91.584,91.562,91.567,407199995.0
2006-01-31 20:05:00,91.572,91.578,91.557,91.566,339300001.0
2006-01-31 20:06:00,91.557,91.585,91.545,91.566,715700001.0
2006-01-31 20:07:00,91.572,91.586,91.557,91.575,514699989.0
2006-01-31 20:08:00,91.578,91.578,91.547,91.561,664099999.0
2006-01-31 20:09:00,91.55,91.575,91.542,91.565,476399996.0
2006-01-31 20:10:00,91.573,91.58,91.559,91.56,762099997.0
2006-01-31 20:11:00,91.559,91.583,91.538,91.574,1333099994.0
2006-01-31 20:12:00,91.544,91.577,91.544,91.558,1307399982.0
2006-01-31 20:13:00,91.546,91.558,91.533,91.548,887399999.0
2006-01-31 20:14:00,91.53,91.556,91.523,91.553,547500001.0
2006-01-31 20:15:00,91.533,91.554,91.519,91.527,1054599999.0
2006-01-31 20:16:00,91.526,91.526,91.488,91.49,1492199991.0
2006-01-31 20:17:00,91.511,91.52,91.494,91.496,382399994.0
2006-01-31 20:18:00,91.507,91.515,91.482,91.492,183899996.0
2006-01-31 20:19:00,91.504,91.534,91.494,91.524,1676299987.0
2006-01-31 20:20:00,91.517,91.524,91.496,91.501,1706699983.0
2006-01-31 20:21:00,91.51,91.533,91.502,91.517,506000002.0
2006-01-31 20:22:00,91.511,91.525,91.491,91.499,694099996.0
2006-01-31 20:23:00,91.51,91.525,91.499,91.515,832499990.0
2006-01-31 20:24:00,91.499,91.52,91.495,91.52,438300000.0
2006-01-31 20:25:00,91.515,91.515,91.468,91.468,712299992.0
2006-01-31 20:26:00,91.482,91.488,91.465,91.47,357399996.0
2006-01-31 20:27:00,91.48,91.497,91.468,91.495,1300000001.0
2006-01-31 20:28:00,91.57,91.63,91.55,91.62,2093999998.0
2006-01-31 20:29:00,91.525,91.55,91.514,91.522,2093999998.0
2006-01-31 20:30:00,91.52,91.554,91.519,91.55,1946699994.0
2006-01-31 20:31:00,91.539,91.553,91.525,91.548,1920599998.0
2006-01-31 20:32:00,91.67,91.67,91.64,91.66,698000000.0
2006-01-31 20:33:00,91.559,91.559,91.513,91.542,698000000.0
2006-01-31 20:34:00,91.557,91.557,91.523,91.529,393700000.0
2006-01-31 20:35:00,91.534,91.561,91.532,91.551,553899999.0
2006-01-31 20:36:00,91.555,91.562,91.536,91.546,693999999.0
2006-01-31 20:37:00,91.538,91.558,91.52,91.542,632399992.0
2006-01-31 20:38:00,91.541,91.554,91.513,91.519,1286899987.0
2006-01-31 20:39:00,91.512,91.538,91.506,91.518,1141599987.0
2006-01-31 20:40:00,91.5,91.527,91.496,91.527,1572799996.0
2006-01-31 20:41:00,91.523,91.544,91.506,91.53,686899995.0
2006-01-31 20:42:00,91.533,91.557,91.517,91.535,715899994.0
2006-01-31 20:43:00,91.522,91.548,91.51,91.527,612099996.0
2006-01-31 20:44:00,91.533,91.538,91.504,91.512,1027799996.0
2006-01-31 20:45:00,91.51,91.547,91.51,91.541,1086599999.0
2006-01-31 20:46:00,91.533,91.562,91.524,91.542,888399997.0
2006-01-31 20:47:00,91.521,91.553,91.521,91.538,1340099997.0
2006-01-31 20:48:00,91.537,91.547,91.52,91.524,877299999.0
2006-01-31 20:49:00,91.536,91.56,91.531,91.553,915799997.0
2006-01-31 20:50:00,91.558,91.568,91.538,91.54,927099997.0
2006-01-31 20:51:00,91.547,91.567,91.536,91.548,599399997.0
2006-01-31 20:52:00,91.533,91.556,91.531,91.548,651900000.0
2006-01-31 20:53:00,91.524,91.543,91.505,91.525,1385899990.0
2006-01-31 20:54:00,91.516,91.522,91.499,91.504,361199997.0
2006-01-31 20:55:00,91.509,91.516,91.479,91.516,1102399993.0
2006-01-31 20:56:00,91.52,91.532,91.5,91.52,980199993.0
2006-01-31 20:57:00,91.53,91.552,91.517,91.536,1429899999.0
2006-01-31 20:58:00,91.76,91.77,91.75,91.77,699400000.0
2006-01-31 20:59:00,91.78,91.79,91.76,91.77,699400000.0
2006-01-31 21:00:00,91.76,91.8,91.75,91.79,699400000.0
2006-01-31 21:01:00,91.78,91.79,91.75,91.77,699400000.0
2006-01-31 21:02:00,91.583,91.61,91.575,91.61,699400000.0
2006-01-31 21:03:00,91.607,91.634,91.6,91.611,550899994.0
2006-01-31 21:04:00,91.607,91.61,91.572,91.586,525600000.0
2006-01-31 21:05:00,91.582,91.605,91.566,91.59,387900000.0
2006-01-31 21:06:00,91.581,91.6,91.563,91.575,625100005.0
2006-01-31 21:07:00,91.558,91.6,91.558,91.587,656599996.0
2006-01-31 21:08:00,91.587,91.598,91.565,91.565,547000001.0
2006-01-31 21:09:00,91.551,91.577,91.523,91.534,310599994.0
2006-01-31 21:10:00,91.529,91.569,91.529,91.569,403299995.0
2006-01-31 21:11:00,91.573,91.573,91.539,91.541,415699997.0
2006-01-31 21:12:00,91.53,91.565,91.53,91.55,528699997.0
2006-01-31 21:13:00,91.542,91.564,91.53,91.53,891300003.0
2006-01-31 21:14:00,91.528,91.548,91.475,91.524,944499990.0
2006-01-31 21:15:00,91.559,91.593,91.488,91.593,935699997.0
2006-01-31 21:16:00,91.621,91.646,91.595,91.617,663600002.0
2006-01-31 21:17:00,91.65,91.673,91.61,91.61,1410799996.0
2006-01-31 21:18:00,91.595,91.611,91.567,91.582,903799995.0
2006-01-31 21:19:00,91.594,91.653,91.594,91.633,701499999.0
2006-01-31 21:20:00,91.628,91.628,91.564,91.575,1818200004.0
2006-01-31 21:21:00,91.591,91.595,91.555,91.567,1727500004.0
2006-01-31 21:22:00,91.563,91.606,91.525,91.57,1669899995.0
2006-01-31 21:23:00,91.573,91.591,91.554,91.556,807999998.0
2006-01-31 21:24:00,91.522,91.539,91.472,91.487,834100005.0
2006-01-31 21:25:00,91.48,91.547,91.48,91.537,1154699997.0
2006-01-31 21:26:00,91.546,91.575,91.532,91.532,540399998.0
2006-01-31 21:27:00,91.537,91.564,91.527,91.533,435699999.0
2006-01-31 21:28:00,91.545,91.605,91.545,91.605,287700002.0
2006-01-31 21:29:00,91.621,91.668,91.604,91.668,607000000.0
2006-01-31 21:30:00,91.677,91.691,91.63,91.63,467300004.0
2006-01-31 21:31:00,91.6,91.674,91.598,91.664,278900000.0
2006-01-31 21:32:00,91.655,91.664,91.624,91.649,1250299989.0
2006-01-31 21:33:00,91.632,91.653,91.627,91.649,298200000.0
2006-01-31 21:34:00,91.667,91.685,91.646,91.654,435300005.0
2006-01-31 21:35:00,91.684,91.703,91.662,91.668,365400003.0
2006-01-31 21:36:00,91.673,91.686,91.655,91.67,385899994.0
2006-01-31 21:37:00,91.67,91.682,91.653,91.658,459299998.0
2006-01-31 21:38:00,91.655,91.676,91.645,91.645,482800002.0
2006-01-31 21:39:00,91.651,91.658,91.632,91.65,187900004.0
2006-01-31 21:40:00,91.638,91.664,91.626,91.647,479099996.0
2006-01-31 21:41:00,91.639,91.648,91.591,91.591,459199998.0
2006-01-31 21:42:00,91.606,91.632,91.595,91.612,591300002.0
2006-01-31 21:43:00,91.621,91.652,91.621,91.652,624299999.0
2006-01-31 21:44:00,91.656,91.665,91.627,91.647,1574199991.0
2006-01-31 21:45:00,91.647,91.697,91.645,91.67,999200002.0
2006-01-31 21:46:00,91.662,91.67,91.615,91.615,506499997.0
2006-01-31 21:47:00,91.626,91.663,91.626,91.652,782200003.0
2006-01-31 21:48:00,91.664,91.674,91.652,91.652,333299995.0
2006-01-31 21:49:00,91.67,91.713,91.669,91.702,667899998.0
2006-01-31 21:50:00,91.69,91.729,91.69,91.72,254500002.0
2006-01-31 21:51:00,91.708,91.725,91.7,91.722,397700001.0
2006-01-31 21:52:00,91.691,91.719,91.683,91.706,641700002.0
2006-01-31 21:53:00,91.71,91.712,91.689,91.695,247000000.0
2006-01-31 21:54:00,91.707,91.721,91.697,91.721,198700001.0
2006-01-31 21:55:00,91.728,91.761,91.728,91.752,224299997.0
2006-01-31 21:56:00,91.751,91.751,91.722,91.722,617399996.0
2006-01-31 21:57:00,91.736,91.752,91.728,91.735,103999998.0
2006-01-31 21:58:00,91.743,91.76,91.739,91.76,188600000.0
2006-01-31 21:59:00,91.765,91.784,91.754,91.767,676800001.0
2006-01-31 22:00:00,91.747,91.779,91.731,91.769,822300002.0
2006-01-31 22:01:00,91.752,91.773,91.73,91.758,763500002.0
2006-01-31 22:02:00,91.755,91.768,91.732,91.732,1236099996.0
2006-01-31 22:03:00,91.731,91.775,91.731,91.767,305900000.0
2006-01-31 22:04:00,91.747,91.768,91.721,91.741,546299996.0
2006-01-31 22:05:00,91.743,91.762,91.726,91.748,340199996.0
2006-01-31 22:06:00,91.754,91.766,91.735,91.764,85800001.0
2006-01-31 22:07:00,91.765,91.773,91.75,91.758,134700002.0
2006-01-31 22:08:00,91.767,91.767,91.712,91.712,188500001.0
2006-01-31 22:09:00,91.738,91.74,91.717,91.717,366500008.0
2006-01-31 22:10:00,91.736,91.764,91.721,91.745,139800001.0
2006-01-31 22:11:00,91.738,91.767,91.729,91.757,357500004.0
2006-01-31 22:12:00,91.753,91.773,91.729,91.749,314299997.0
2006-01-31 22:13:00,91.76,91.76,91.727,91.729,481099997.0
2006-01-31 22:14:00,91.717,91.739,91.713,91.736,153599999.0
2006-01-31 22:15:00,91.737,91.748,91.723,91.724,486400000.0
2006-01-31 22:16:00,91.749,91.749,91.706,91.706,395299997.0
2006-01-31 22:17:00,91.711,91.725,91.697,91.72,207200000.0
2006-01-31 22:18:00,91.717,91.725,91.697,91.697,232699997.0
2006-01-31 22:19:00,91.708,91.727,91.7,91.72,340700002.0
2006-01-31 22:20:00,91.725,91.725,91.706,91.713,264000001.0
2006-01-31 22:21:00,91.702,91.735,91.702,91.732,164100001.0
2006-01-31 22:22:00,91.736,91.736,91.704,91.704,500499999.0
2006-01-31 22:23:00,91.709,91.729,91.701,91.716,334899998.0
2006-01-31 22:24:00,91.714,91.729,91.703,91.729,166700000.0
2006-01-31 22:25:00,91.725,91.729,91.709,91.717,300400002.0
2006-01-31 22:26:00,91.717,91.717,91.697,91.698,70799999.0
2006-01-31 22:27:00,91.699,91.712,91.677,91.695,874799995.0
2006-01-31 22:28:00,91.688,91.737,91.688,91.723,371399999.0
2006-01-31 22:29:00,91.725,91.725,91.667,91.667,349599998.0
2006-01-31 22:30:00,91.688,91.719,91.679,91.716,418899998.0
2006-01-31 22:31:00,91.71,91.718,91.691,91.691,226000001.0
2006-01-31 22:32:00,91.702,91.719,91.677,91.677,177400000.0
2006-01-31 22:33:00,91.687,91.7,91.673,91.674,484100001.0
2006-01-31 22:34:00,91.694,91.7,91.673,91.674,498799997.0
2006-01-31 22:35:00,91.686,91.698,91.677,91.693,225599999.0
2006-01-31 22:36:00,91.693,91.71,91.684,91.705,525699994.0
2006-01-31 22:37:00,91.703,91.703,91.678,91.682,87099999.0
2006-01-31 22:38:00,91.696,91.703,91.683,91.683,280899997.0
2006-01-31 22:39:00,91.688,91.711,91.677,91.711,309599996.0
2006-01-31 22:40:00,91.714,91.715,91.694,91.694,364899999.0
2006-01-31 22:41:00,91.697,91.714,91.691,91.706,338499996.0
2006-01-31 22:42:00,91.707,91.707,91.676,91.677,184499999.0
2006-01-31 22:43:00,91.703,91.705,91.662,91.668,593300003.0
2006-01-31 22:44:00,91.687,91.695,91.666,91.669,406799995.0
2006-01-31 22:45:00,91.674,91.692,91.651,91.684,349999993.0
2006-01-31 22:46:00,91.685,91.693,91.662,91.673,397699998.0
2006-01-31 22:47:00,91.673,91.702,91.673,91.702,412900000.0
2006-01-31 22:48:00,91.711,91.729,91.684,91.684,688200006.0
2006-01-31 22:49:00,91.715,91.74,91.698,91.723,458800003.0
2006-01-31 22:50:00,91.745,91.745,91.709,91.709,249599998.0
2006-01-31 22:51:00,91.708,91.738,91.701,91.707,674900000.0
2006-01-31 22:52:00,91.733,91.743,91.722,91.722,133499998.0
2006-01-31 22:53:00,91.719,91.735,91.674,91.72,303299997.0
2006-01-31 22:54:00,91.72,91.73,91.703,91.71,429300003.0
2006-01-31 22:55:00,91.723,91.723,91.683,91.683,483599997.0
2006-01-31 22:56:00,91.67,91.694,91.67,91.692,244700002.0
2006-01-31 22:57:00,91.68,91.706,91.67,91.7,209999999.0
2006-01-31 22:58:00,91.717,91.732,91.705,91.731,136499999.0
2006-01-31 22:59:00,91.719,91.719,91.64,91.651,294499999.0
2006-01-31 23:00:00,91.732,91.74,91.717,91.72,234700001.0
2006-01-31 23:01:00,91.74,91.749,91.724,91.728,148799998.0
2006-01-31 23:02:00,91.75,91.75,91.723,91.73,195499998.0
2006-01-31 23:03:00,91.737,91.739,91.717,91.738,298799999.0
2006-01-31 23:04:00,91.721,91.724,91.697,91.703,66699999.0
2006-01-31 23:05:00,91.704,91.725,91.701,91.725,112000001.0
2006-01-31 23:06:00,91.72,91.732,91.7,91.713,66799999.0
2006-01-31 23:07:00,91.732,91.74,91.712,91.728,184599998.0
2006-01-31 23:08:00,91.726,91.748,91.724,91.737,339599997.0
2006-01-31 23:09:00,91.718,91.734,91.713,91.728,90300000.0
2006-01-31 23:10:00,91.714,91.732,91.714,91.732,76799999.0
2006-01-31 23:11:00,91.719,91.735,91.707,91.726,201499997.0
2006-01-31 23:12:00,91.711,91.73,91.711,91.723,271199996.0
2006-01-31 23:13:00,91.71,91.71,91.683,91.687,107000000.0
2006-01-31 23:14:00,91.715,91.715,91.69,91.69,200799998.0
2006-01-31 23:15:00,91.707,91.714,91.692,91.692,190699998.0
2006-01-31 23:16:00,91.68,91.715,91.68,91.715,294400001.0
2006-01-31 23:17:00,91.71,91.726,91.692,91.709,291399999.0
2006-01-31 23:18:00,91.704,91.717,91.693,91.706,195700001.0
2006-01-31 23:19:00,91.697,91.719,91.694,91.698,122400000.0
2006-01-31 23:20:00,91.701,91.727,91.699,91.727,178299996.0
2006-01-31 23:21:00,91.722,91.729,91.705,91.716,276400000.0
2006-01-31 23:22:00,91.725,91.725,91.692,91.692,161499997.0
2006-01-31 23:23:00,91.707,91.719,91.694,91.712,262499995.0
2006-01-31 23:24:00,91.718,91.718,91.691,91.691,263699999.0
2006-01-31 23:25:00,91.695,91.716,91.69,91.699,268800001.0
2006-01-31 23:26:00,91.702,91.723,91.696,91.71,208299997.0
2006-01-31 23:27:00,91.671,91.697,91.671,91.697,177100001.0
2006-01-31 23:28:00,91.697,91.71,91.686,91.69,367500006.0
2006-01-31 23:29:00,91.716,91.731,91.699,91.709,232300001.0
2006-01-31 23:30:00,91.734,91.738,91.709,91.713,226499999.0
2006-01-31 23:31:00,91.735,91.74,91.72,91.728,202699999.0
2006-01-31 23:32:00,91.739,91.759,91.727,91.741,237300000.0
2006-01-31 23:33:00,91.75,91.76,91.73,91.747,190899999.0
2006-01-31 23:34:00,91.763,91.784,91.739,91.767,292099997.0
2006-01-31 23:35:00,91.787,91.787,91.742,91.76,359699996.0
2006-01-31 23:36:00,91.777,91.777,91.755,91.757,190999997.0
2006-01-31 23:37:00,91.773,91.773,91.739,91.748,165799998.0
2006-01-31 23:38:00,91.748,91.765,91.74,91.765,241000000.0
2006-01-31 23:39:00,91.772,91.772,91.743,91.744,159899999.0
2006-01-31 23:40:00,91.761,91.767,91.736,91.736,183499999.0
2006-01-31 23:41:00,91.732,91.754,91.73,91.748,256100003.0
2006-01-31 23:42:00,91.726,91.751,91.726,91.747,194300002.0
2006-01-31 23:43:00,91.738,91.753,91.736,91.743,212799999.0
2006-01-31 23:44:00,91.729,91.74,91.703,91.716,335899995.0
2006-01-31 23:45:00,91.713,91.713,91.677,91.697,195600002.0
2006-01-31 23:46:00,91.668,91.684,91.668,91.681,67399999.0
2006-01-31 23:47:00,91.646,91.674,91.645,91.653,383100004.0
2006-01-31 23:48:00,91.663,91.684,91.645,91.668,293899997.0
2006-01-31 23:49:00,91.666,91.691,91.65,91.669,215499998.0
2006-01-31 23:50:00,91.66,91.677,91.64,91.664,187699998.0
2006-01-31 23:51:00,91.674,91.687,91.661,91.668,161900001.0
2006-01-31 23:52:00,91.671,91.681,91.66,91.679,250500003.0
2006-01-31 23:53:00,91.663,91.675,91.658,91.658,230600000.0
2006-01-31 23:54:00,91.666,91.68,91.649,91.666,116400000.0
2006-01-31 23:55:00,91.67,91.68,91.655,91.663,220299999.0
2006-01-31 23:56:00,91.671,91.685,91.662,91.675,207899995.0
2006-01-31 23:57:00,91.658,91.675,91.652,91.673,107700000.0
2006-01-31 23:58:00,91.668,91.676,91.647,91.647,175199999.0
2006-01-31 23:59:00,91.655,91.655,91.64,91.64,98499998.0
2006-02-01 00:00:00,91.655,91.66,91.635,91.653,254700001.0
2006-02-01 00:01:00,91.623,91.674,91.623,91.661,326799999.0
2006-02-01 00:02:00,91.67,91.691,91.647,91.662,266399999.0
2006-02-01 00:03:00,91.67,91.68,91.651,91.659,166299996.0
2006-02-01 00:04:00,91.642,91.66,91.631,91.638,217900002.0
2006-02-01 00:05:00,91.624,91.678,91.614,91.654,296000000.0
2006-02-01 00:06:00,91.64,91.676,91.625,91.66,192299997.0
2006-02-01 00:07:00,91.677,91.682,91.642,91.652,219300000.0
2006-02-01 00:08:00,91.653,91.692,91.644,91.692,186599998.0
2006-02-01 00:09:00,91.638,91.7,91.637,91.672,459199994.0
2006-02-01 00:10:00,91.651,91.696,91.647,91.684,132400000.0
2006-02-01 00:11:00,91.676,91.704,91.67,91.69,306000002.0
2006-02-01 00:12:00,91.695,91.705,91.664,91.664,253999998.0
2006-02-01 00:13:00,91.698,91.704,91.665,91.674,240900002.0
2006-02-01 00:14:00,91.692,91.724,91.668,91.694,198300000.0
2006-02-01 00:15:00,91.721,91.721,91.683,91.718,330299999.0
2006-02-01 00:16:00,91.706,91.719,91.67,91.67,248699999.0
2006-02-01 00:17:00,91.682,91.716,91.68,91.695,199400001.0
2006-02-01 00:18:00,91.696,91.716,91.671,91.696,140899998.0
2006-02-01 00:19:00,91.697,91.697,91.671,91.681,243599999.0
2006-02-01 00:20:00,91.689,91.694,91.663,91.663,306200003.0
2006-02-01 00:21:00,91.676,91.701,91.672,91.688,163299999.0
2006-02-01 00:22:00,91.68,91.694,91.659,91.691,306600006.0
2006-02-01 00:23:00,91.677,91.689,91.662,91.673,229899996.0
2006-02-01 00:24:00,91.687,91.699,91.652,91.68,210900001.0
2006-02-01 00:25:00,91.648,91.692,91.627,91.692,140099997.0
2006-02-01 00:26:00,91.655,91.681,91.622,91.666,313699999.0
2006-02-01 00:27:00,91.631,91.678,91.629,91.643,244100004.0
2006-02-01 00:28:00,91.645,91.693,91.638,91.689,370599994.0
2006-02-01 00:29:00,91.694,91.694,91.639,91.661,253599997.0
2006-02-01 00:30:00,91.68,91.684,91.641,91.654,305600000.0
2006-02-01 00:31:00,91.659,91.673,91.647,91.671,196699998.0
2006-02-01 00:32:00,91.646,91.663,91.633,91.653,277600001.0
2006-02-01 00:33:00,91.655,91.669,91.636,91.649,209700001.0
2006-02-01 00:34:00,91.661,91.661,91.622,91.622,100300000.0
2006-02-01 00:35:00,91.649,91.685,91.649,91.685,220800002.0
2006-02-01 00:36:00,91.661,91.678,91.625,91.642,158600001.0
2006-02-01 00:37:00,91.625,91.642,91.609,91.619,357300000.0
2006-02-01 00:38:00,91.612,91.623,91.595,91.605,103699999.0
2006-02-01 00:39:00,91.626,91.638,91.613,91.618,158299998.0
2006-02-01 00:40:00,91.625,91.638,91.608,91.633,299199999.0
2006-02-01 00:41:00,91.619,91.638,91.615,91.623,151099998.0
2006-02-01 00:42:00,91.601,91.622,91.592,91.614,188000000.0
2006-02-01 00:43:00,91.593,91.623,91.593,91.623,49500000.0
2006-02-01 00:44:00,91.623,91.626,91.599,91.599,179899996.0
2006-02-01 00:45:00,91.616,91.641,91.608,91.628,162299998.0
2006-02-01 00:46:00,91.614,91.636,91.614,91.631,181699997.0
2006-02-01 00:47:00,91.602,91.621,91.593,91.609,249100001.0
2006-02-01 00:48:00,91.595,91.616,91.588,91.608,315099996.0
2006-02-01 00:49:00,91.611,91.621,91.596,91.603,282600002.0
2006-02-01 00:50:00,91.605,91.628,91.605,91.628,131500002.0
2006-02-01 00:51:00,91.606,91.639,91.601,91.627,122799999.0
2006-02-01 00:52:00,91.642,91.642,91.611,91.614,215599997.0
2006-02-01 00:53:00,91.624,91.641,91.621,91.641,221900002.0
2006-02-01 00:54:00,91.633,91.651,91.624,91.642,236399999.0
2006-02-01 00:55:00,91.645,91.655,91.63,91.646,178500003.0
2006-02-01 00:56:00,91.62,91.65,91.62,91.647,238099999.0
2006-02-01 00:57:00,91.638,91.65,91.63,91.65,179800000.0
2006-02-01 00:58:00,91.645,91.645,91.612,91.612,209399999.0
2006-02-01 00:59:00,91.628,91.646,91.614,91.646,229200000.0
2006-02-01 01:00:00,91.637,91.647,91.61,91.611,221299997.0
2006-02-01 01:01:00,91.618,91.626,91.606,91.613,174000000.0
2006-02-01 01:02:00,91.623,91.643,91.602,91.628,245799999.0
2006-02-01 01:03:00,91.631,91.638,91.614,91.625,211699997.0
2006-02-01 01:04:00,91.619,91.645,91.615,91.633,312800006.0
2006-02-01 01:05:00,91.635,91.646,91.618,91.622,282099998.0
2006-02-01 01:06:00,91.616,91.65,91.616,91.645,396499995.0
2006-02-01 01:07:00,91.633,91.655,91.623,91.642,171400000.0
2006-02-01 01:08:00,91.654,91.663,91.644,91.652,168500001.0
2006-02-01 01:09:00,91.64,91.656,91.638,91.653,126200002.0
2006-02-01 01:10:00,91.647,91.663,91.644,91.658,111800002.0
2006-02-01 01:11:00,91.662,91.669,91.642,91.657,257499997.0
2006-02-01 01:12:00,91.657,91.683,91.657,91.661,324600003.0
2006-02-01 01:13:00,91.658,91.686,91.656,91.674,178200000.0
2006-02-01 01:14:00,91.647,91.664,91.635,91.653,171099998.0
2006-02-01 01:15:00,91.663,91.663,91.642,91.642,230499999.0
2006-02-01 01:16:00,91.652,91.675,91.647,91.663,240299997.0
2006-02-01 01:17:00,91.637,91.665,91.637,91.665,170299999.0
2006-02-01 01:18:00,91.661,91.68,91.647,91.647,250099997.0
2006-02-01 01:19:00,91.667,91.675,91.653,91.653,215700002.0
2006-02-01 01:20:00,91.669,91.7,91.657,91.665,239199999.0
2006-02-01 01:21:00,91.672,91.695,91.667,91.683,198000000.0
2006-02-01 01:22:00,91.669,91.687,91.659,91.667,202000002.0
2006-02-01 01:23:00,91.669,91.697,91.663,91.697,160100002.0
2006-02-01 01:24:00,91.697,91.701,91.67,91.679,280700002.0
2006-02-01 01:25:00,91.683,91.685,91.661,91.665,119999998.0
2006-02-01 01:26:00,91.667,91.683,91.654,91.673,227600002.0
2006-02-01 01:27:00,91.678,91.697,91.669,91.682,180700000.0
2006-02-01 01:28:00,91.683,91.685,91.661,91.666,236000000.0
2006-02-01 01:29:00,91.656,91.695,91.656,91.685,257999998.0
2006-02-01 01:30:00,91.693,91.711,91.681,91.702,304900001.0
2006-02-01 01:31:00,91.705,91.718,91.692,91.705,219199997.0
2006-02-01 01:32:00,91.715,91.72,91.696,91.708,151700000.0
2006-02-01 01:33:00,91.708,91.708,91.69,91.69,31600000.0
2006-02-01 01:34:00,91.693,91.697,91.672,91.674,220199999.0
2006-02-01 01:35:00,91.672,91.698,91.672,91.698,190399999.0
2006-02-01 01:36:00,91.687,91.7,91.67,91.69,182299998.0
2006-02-01 01:37:00,91.687,91.7,91.674,91.7,186499999.0
2006-02-01 01:38:00,91.692,91.701,91.671,91.697,292599999.0
2006-02-01 01:39:00,91.68,91.715,91.68,91.715,217699999.0
2006-02-01 01:40:00,91.7,91.714,91.693,91.705,198100006.0
2006-02-01 01:41:00,91.687,91.714,91.687,91.705,194900000.0
2006-02-01 01:42:00,91.695,91.695,91.661,91.669,165900001.0
2006-02-01 01:43:00,91.695,91.7,91.676,91.68,225100003.0
2006-02-01 01:44:00,91.693,91.705,91.676,91.684,295400004.0
2006-02-01 01:45:00,91.687,91.707,91.677,91.677,182899999.0
2006-02-01 01:46:00,91.716,91.725,91.699,91.699,161700001.0
2006-02-01 01:47:00,91.715,91.72,91.696,91.698,299000001.0
2006-02-01 01:48:00,91.706,91.725,91.691,91.725,278599997.0
2006-02-01 01:49:00,91.696,91.713,91.69,91.713,379799998.0
2006-02-01 01:50:00,91.708,91.72,91.687,91.698,222900001.0
2006-02-01 01:51:00,91.72,91.72,91.694,91.715,147999999.0
2006-02-01 01:52:00,91.714,91.721,91.699,91.705,141199997.0
2006-02-01 01:53:00,91.703,91.721,91.686,91.704,196200000.0
2006-02-01 01:54:00,91.705,91.71,91.69,91.692,242099996.0
2006-02-01 01:55:00,91.716,91.723,91.696,91.7,165600000.0
2006-02-01 01:56:00,91.698,91.741,91.698,91.735,259600001.0
2006-02-01 01:57:00,91.733,91.734,91.71,91.713,268599999.0
2006-02-01 01:58:00,91.72,91.738,91.716,91.732,363400002.0
2006-02-01 01:59:00,91.729,91.732,91.709,91.72,329699998.0
2006-02-01 02:00:00,91.71,91.729,91.708,91.723,207700000.0
2006-02-01 02:01:00,91.73,91.737,91.71,91.711,270799996.0
2006-02-01 02:02:00,91.715,91.728,91.703,91.71,111900001.0
2006-02-01 02:03:00,91.699,91.734,91.697,91.713,233799996.0
2006-02-01 02:04:00,91.719,91.721,91.705,91.705,93500000.0
2006-02-01 02:05:00,91.72,91.728,91.702,91.715,160400005.0
2006-02-01 02:06:00,91.714,91.739,91.714,91.726,123200001.0
2006-02-01 02:07:00,91.73,91.761,91.72,91.732,197400001.0
2006-02-01 02:08:00,91.747,91.756,91.733,91.737,324899997.0
2006-02-01 02:09:00,91.73,91.759,91.729,91.732,231499998.0
2006-02-01 02:10:00,91.724,91.741,91.718,91.722,313400002.0
2006-02-01 02:11:00,91.735,91.746,91.707,91.719,193100004.0
2006-02-01 02:12:00,91.739,91.739,91.712,91.712,140399998.0
2006-02-01 02:13:00,91.725,91.726,91.699,91.716,277299997.0
2006-02-01 02:14:00,91.718,91.718,91.693,91.693,159299999.0
2006-02-01 02:15:00,91.704,91.712,91.686,91.689,273200000.0
2006-02-01 02:16:00,91.669,91.703,91.669,91.7,267299997.0
2006-02-01 02:17:00,91.694,91.72,91.69,91.701,260699996.0
2006-02-01 02:18:00,91.689,91.71,91.686,91.69,206800000.0
2006-02-01 02:19:00,91.682,91.703,91.672,91.695,132199999.0
2006-02-01 02:20:00,91.681,91.685,91.66,91.671,215499998.0
2006-02-01 02:21:00,91.683,91.684,91.664,91.664,167899999.0
2006-02-01 02:22:00,91.672,91.672,91.65,91.657,210699998.0
2006-02-01 02:23:00,91.664,91.685,91.657,91.662,306899996.0
2006-02-01 02:24:00,91.669,91.678,91.634,91.634,213199997.0
2006-02-01 02:25:00,91.648,91.653,91.622,91.635,144900000.0
2006-02-01 02:26:00,91.657,91.657,91.62,91.62,112200000.0
2006-02-01 02:27:00,91.658,91.664,91.635,91.635,283699995.0
2006-02-01 02:28:00,91.652,91.654,91.632,91.654,138000000.0
2006-02-01 02:29:00,91.638,91.654,91.633,91.65,161699999.0
2006-02-01 02:30:00,91.639,91.645,91.62,91.622,248099998.0
2006-02-01 02:31:00,91.628,91.64,91.618,91.635,195699996.0
2006-02-01 02:32:00,91.634,91.653,91.63,91.653,88700001.0
2006-02-01 02:33:00,91.645,91.653,91.627,91.653,191599996.0
2006-02-01 02:34:00,91.644,91.658,91.62,91.636,241200003.0
2006-02-01 02:35:00,91.627,91.653,91.624,91.653,302900003.0
2006-02-01 02:36:00,91.652,91.655,91.629,91.635,229000004.0
2006-02-01 02:37:00,91.625,91.651,91.622,91.628,328999996.0
2006-02-01 02:38:00,91.628,91.64,91.617,91.64,248400004.0
2006-02-01 02:39:00,91.635,91.64,91.62,91.628,102600000.0
2006-02-01 02:40:00,91.64,91.681,91.631,91.666,130399999.0
2006-02-01 02:41:00,91.67,91.685,91.649,91.67,249099996.0
2006-02-01 02:42:00,91.645,91.665,91.633,91.665,361100003.0
2006-02-01 02:43:00,91.645,91.663,91.636,91.636,299500001.0
2006-02-01 02:44:00,91.664,91.666,91.644,91.652,177299999.0
2006-02-01 02:45:00,91.637,91.667,91.637,91.667,117199999.0
2006-02-01 02:46:00,91.664,91.691,91.658,91.687,183000001.0
2006-02-01 02:47:00,91.685,91.688,91.662,91.676,82600000.0
2006-02-01 02:48:00,91.675,91.696,91.653,91.67,277700000.0
2006-02-01 02:49:00,91.669,91.689,91.65,91.656,250799999.0
2006-02-01 02:50:00,91.667,91.667,91.645,91.646,111399998.0
2006-02-01 02:51:00,91.665,91.665,91.641,91.641,192800001.0
2006-02-01 02:52:00,91.66,91.66,91.638,91.641,211499999.0
2006-02-01 02:53:00,91.634,91.661,91.629,91.646,253399997.0
2006-02-01 02:54:00,91.638,91.661,91.637,91.66,163300000.0
2006-02-01 02:55:00,91.637,91.654,91.6,91.611,246100000.0
2006-02-01 02:56:00,91.614,91.636,91.613,91.632,264999999.0
2006-02-01 02:57:00,91.623,91.645,91.622,91.638,311000003.0
2006-02-01 02:58:00,91.629,91.647,91.629,91.647,113399997.0
2006-02-01 02:59:00,91.645,91.66,91.629,91.636,285600000.0
2006-02-01 03:00:00,91.651,91.661,91.633,91.649,325699997.0
2006-02-01 03:01:00,91.652,91.657,91.626,91.636,260999996.0
2006-02-01 03:02:00,91.638,91.656,91.626,91.626,225299998.0
2006-02-01 03:03:00,91.64,91.657,91.626,91.633,179800001.0
2006-02-01 03:04:00,91.632,91.652,91.63,91.639,108800002.0
2006-02-01 03:05:00,91.626,91.637,91.613,91.626,275700000.0
2006-02-01 03:06:00,91.626,91.639,91.613,91.613,306699997.0
2006-02-01 03:07:00,91.633,91.642,91.617,91.617,180099999.0
2006-02-01 03:08:00,91.632,91.649,91.616,91.616,168299998.0
2006-02-01 03:09:00,91.601,91.619,91.596,91.611,244500000.0
2006-02-01 03:10:00,91.606,91.624,91.591,91.598,341199994.0
2006-02-01 03:11:00,91.613,91.613,91.587,91.592,124599999.0
2006-02-01 03:12:00,91.602,91.615,91.588,91.592,161900002.0
2006-02-01 03:13:00,91.607,91.628,91.593,91.598,294700002.0
2006-02-01 03:14:00,91.603,91.638,91.603,91.623,122899998.0
2006-02-01 03:15:00,91.613,91.631,91.607,91.624,64299999.0
2006-02-01 03:16:00,91.615,91.638,91.615,91.633,95700001.0
2006-02-01 03:17:00,91.625,91.636,91.625,91.634,81100002.0
2006-02-01 03:18:00,91.629,91.629,91.607,91.607,26000000.0
2006-02-01 03:19:00,91.61,91.63,91.595,91.607,151299998.0
2006-02-01 03:20:00,91.599,91.626,91.596,91.609,153799999.0
2006-02-01 03:21:00,91.596,91.622,91.595,91.608,276300001.0
2006-02-01 03:22:00,91.592,91.613,91.586,91.613,239899997.0
2006-02-01 03:23:00,91.617,91.617,91.592,91.592,213000000.0
2006-02-01 03:24:00,91.608,91.625,91.596,91.598,168199999.0
2006-02-01 03:25:00,91.613,91.619,91.597,91.601,322800002.0
2006-02-01 03:26:00,91.613,91.627,91.602,91.617,180199999.0
2006-02-01 03:27:00,91.602,91.625,91.598,91.609,206800002.0
2006-02-01 03:28:00,91.599,91.62,91.595,91.595,221599997.0
2006-02-01 03:29:00,91.59,91.605,91.59,91.605,21300000.0
2006-02-01 03:30:00,91.59,91.604,91.56,91.574,225100000.0
2006-02-01 03:31:00,91.566,91.579,91.551,91.567,192700002.0
2006-02-01 03:32:00,91.574,91.601,91.564,91.587,178400000.0
2006-02-01 03:33:00,91.585,91.595,91.572,91.572,192700001.0
2006-02-01 03:34:00,91.573,91.59,91.566,91.578,172699998.0
2006-02-01 03:35:00,91.572,91.585,91.557,91.562,161999999.0
2006-02-01 03:36:00,91.563,91.583,91.563,91.583,114599998.0
2006-02-01 03:37:00,91.588,91.597,91.568,91.568,212000001.0
2006-02-01 03:38:00,91.578,91.593,91.56,91.571,181199999.0
2006-02-01 03:39:00,91.576,91.609,91.568,91.591,81500001.0
2006-02-01 03:40:00,91.581,91.612,91.58,91.59,148799998.0
2006-02-01 03:41:00,91.546,91.579,91.537,91.539,69000000.0
2006-02-01 03:42:00,91.534,91.56,91.534,91.551,242599998.0
2006-02-01 03:43:00,91.555,91.561,91.535,91.535,152199997.0
2006-02-01 03:44:00,91.547,91.557,91.506,91.547,276599999.0
2006-02-01 03:45:00,91.53,91.555,91.528,91.535,113000000.0
2006-02-01 03:46:00,91.527,91.561,91.527,91.561,178500000.0
2006-02-01 03:47:00,91.573,91.58,91.552,91.552,177199999.0
2006-02-01 03:48:00,91.569,91.569,91.544,91.544,88000001.0
2006-02-01 03:49:00,91.563,91.577,91.547,91.563,305099997.0
2006-02-01 03:50:00,91.555,91.568,91.543,91.545,175699999.0
2006-02-01 03:51:00,91.563,91.563,91.526,91.526,130200000.0
2006-02-01 03:52:00,91.529,91.549,91.522,91.549,350599996.0
2006-02-01 03:53:00,91.544,91.555,91.524,91.524,264599999.0
2006-02-01 03:54:00,91.529,91.531,91.504,91.511,229599999.0
2006-02-01 03:55:00,91.53,91.543,91.52,91.543,153800000.0
2006-02-01 03:56:00,91.536,91.547,91.516,91.53,136299998.0
2006-02-01 03:57:00,91.52,91.537,91.516,91.531,190800000.0
2006-02-01 03:58:00,91.532,91.545,91.512,91.512,215099999.0
2006-02-01 03:59:00,91.54,91.546,91.522,91.522,254999997.0
2006-02-01 04:00:00,91.52,91.541,91.499,91.52,103100001.0
2006-02-01 04:01:00,91.546,91.548,91.526,91.536,229799994.0
2006-02-01 04:02:00,91.528,91.555,91.528,91.552,203099998.0
2006-02-01 04:03:00,91.538,91.547,91.525,91.544,238800000.0
2006-02-01 04:04:00,91.533,91.57,91.533,91.542,134499997.0
2006-02-01 04:05:00,91.542,91.565,91.542,91.544,182699999.0
2006-02-01 04:06:00,91.552,91.578,91.534,91.553,188900000.0
2006-02-01 04:07:00,91.537,91.563,91.53,91.55,224699999.0
2006-02-01 04:08:00,91.544,91.568,91.543,91.555,169699998.0
2006-02-01 04:09:00,91.57,91.575,91.54,91.54,256200000.0
2006-02-01 04:10:00,91.566,91.575,91.546,91.559,239399999.0
2006-02-01 04:11:00,91.54,91.568,91.537,91.546,191599998.0
2006-02-01 04:12:00,91.563,91.568,91.544,91.562,257199998.0
2006-02-01 04:13:00,91.562,91.572,91.552,91.554,186700002.0
2006-02-01 04:14:00,91.545,91.565,91.529,91.539,264099996.0
2006-02-01 04:15:00,91.527,91.565,91.527,91.565,161500001.0
2006-02-01 04:16:00,91.548,91.566,91.542,91.557,193100001.0
2006-02-01 04:17:00,91.537,91.555,91.535,91.535,234900002.0
2006-02-01 04:18:00,91.547,91.551,91.528,91.531,246399999.0
2006-02-01 04:19:00,91.549,91.551,91.535,91.535,48899999.0
2006-02-01 04:20:00,91.52,91.561,91.52,91.561,440699995.0
2006-02-01 04:21:00,91.565,91.573,91.536,91.553,203299998.0
2006-02-01 04:22:00,91.548,91.562,91.546,91.562,98100001.0
2006-02-01 04:23:00,91.571,91.598,91.566,91.577,201599999.0
2006-02-01 04:24:00,91.566,91.593,91.566,91.59,154500001.0
2006-02-01 04:25:00,91.603,91.604,91.57,91.572,273499999.0
2006-02-01 04:26:00,91.572,91.598,91.558,91.56,366099998.0
2006-02-01 04:27:00,91.554,91.592,91.554,91.588,151500001.0
2006-02-01 04:28:00,91.585,91.62,91.585,91.62,192699993.0
2006-02-01 04:29:00,91.613,91.622,91.605,91.622,72300000.0
2006-02-01 04:30:00,91.624,91.624,91.6,91.622,296299998.0
2006-02-01 04:31:00,91.625,91.625,91.595,91.619,155199998.0
2006-02-01 04:32:00,91.628,91.639,91.604,91.612,180800000.0
2006-02-01 04:33:00,91.604,91.62,91.592,91.601,203100002.0
2006-02-01 04:34:00,91.625,91.625,91.606,91.606,63699999.0
2006-02-01 04:35:00,91.614,91.635,91.614,91.624,95499999.0
2006-02-01 04:36:00,91.605,91.63,91.602,91.629,164800004.0
2006-02-01 04:37:00,91.619,91.636,91.618,91.631,85399999.0
2006-02-01 04:38:00,91.624,91.626,91.598,91.604,219299998.0
2006-02-01 04:39:00,91.64,91.646,91.614,91.633,263400000.0
2006-02-01 04:40:00,91.61,91.628,91.61,91.622,62199999.0
2006-02-01 04:41:00,91.601,91.627,91.6,91.621,257999997.0
2006-02-01 04:42:00,91.604,91.623,91.601,91.613,242099998.0
2006-02-01 04:43:00,91.614,91.62,91.597,91.598,260299998.0
2006-02-01 04:44:00,91.611,91.625,91.596,91.607,157399999.0
2006-02-01 04:45:00,91.598,91.61,91.591,91.605,120300000.0
2006-02-01 04:46:00,91.604,91.614,91.585,91.589,240299997.0
2006-02-01 04:47:00,91.59,91.61,91.583,91.6,196800000.0
2006-02-01 04:48:00,91.595,91.611,91.595,91.611,79200001.0
2006-02-01 04:49:00,91.603,91.616,91.585,91.611,252600003.0
2006-02-01 04:50:00,91.612,91.617,91.592,91.598,181100000.0
2006-02-01 04:51:00,91.607,91.61,91.584,91.584,121199998.0
2006-02-01 04:52:00,91.606,91.622,91.595,91.612,84799998.0
2006-02-01 04:53:00,91.602,91.621,91.595,91.607,260200000.0
2006-02-01 04:54:00,91.61,91.61,91.585,91.585,218600000.0
2006-02-01 04:55:00,91.605,91.61,91.592,91.598,35699999.0
2006-02-01 04:56:00,91.605,91.615,91.583,91.589,267499998.0
2006-02-01 04:57:00,91.598,91.616,91.596,91.609,118799998.0
2006-02-01 04:58:00,91.614,91.614,91.597,91.597,20000000.0
2006-02-01 04:59:00,91.6,91.615,91.584,91.601,99000001.0
2006-02-01 05:00:00,91.591,91.622,91.591,91.622,122499999.0
2006-02-01 05:01:00,91.58,91.614,91.58,91.614,94499999.0
2006-02-01 05:02:00,91.587,91.618,91.581,91.615,260199997.0
2006-02-01 05:03:00,91.608,91.622,91.6,91.61,125500001.0
2006-02-01 05:04:00,91.603,91.612,91.577,91.594,153499997.0
2006-02-01 05:05:00,91.608,91.616,91.589,91.602,224600002.0
2006-02-01 05:06:00,91.589,91.606,91.585,91.59,143500000.0
2006-02-01 05:07:00,91.608,91.609,91.591,91.591,83399999.0
2006-02-01 05:08:00,91.598,91.615,91.592,91.6,167200002.0
2006-02-01 05:09:00,91.619,91.626,91.59,91.607,275500001.0
2006-02-01 05:10:00,91.622,91.622,91.586,91.615,214699998.0
2006-02-01 05:11:00,91.612,91.634,91.601,91.623,208099999.0
2006-02-01 05:12:00,91.622,91.623,91.585,91.592,133399999.0
2006-02-01 05:13:00,91.598,91.6,91.585,91.585,127299999.0
2006-02-01 05:14:00,91.587,91.604,91.584,91.602,295199999.0
2006-02-01 05:15:00,91.597,91.6,91.578,91.583,127899999.0
2006-02-01 05:16:00,91.61,91.615,91.6,91.6,140699998.0
2006-02-01 05:17:00,91.592,91.61,91.592,91.61,46200000.0
2006-02-01 05:18:00,91.607,91.615,91.585,91.605,456899996.0
2006-02-01 05:19:00,91.608,91.608,91.586,91.608,169599999.0
2006-02-01 05:20:00,91.603,91.603,91.586,91.586,105600002.0
2006-02-01 05:21:00,91.594,91.605,91.581,91.581,222900001.0
2006-02-01 05:22:00,91.608,91.624,91.596,91.616,148599996.0
2006-02-01 05:23:00,91.617,91.622,91.596,91.613,285799997.0
2006-02-01 05:24:00,91.612,91.618,91.594,91.604,111999996.0
2006-02-01 05:25:00,91.611,91.628,91.598,91.628,217400000.0
2006-02-01 05:26:00,91.611,91.63,91.602,91.63,98400001.0
2006-02-01 05:27:00,91.63,91.63,91.61,91.61,59899999.0
2006-02-01 05:28:00,91.614,91.627,91.595,91.627,245599997.0
2006-02-01 05:29:00,91.616,91.621,91.603,91.603,194500004.0
2006-02-01 05:30:00,91.603,91.62,91.596,91.61,159300001.0
2006-02-01 05:31:00,91.62,91.634,91.602,91.61,292899998.0
2006-02-01 05:32:00,91.6,91.625,91.6,91.602,278499998.0
2006-02-01 05:33:00,91.605,91.628,91.601,91.607,169000001.0
2006-02-01 05:34:00,91.604,91.617,91.596,91.596,170200000.0
2006-02-01 05:35:00,91.6,91.61,91.6,91.61,17300000.0
2006-02-01 05:36:00,91.6,91.617,91.6,91.617,67399999.0
2006-02-01 05:37:00,91.605,91.618,91.595,91.607,45100000.0
2006-02-01 05:38:00,91.587,91.609,91.586,91.609,232299999.0
2006-02-01 05:39:00,91.588,91.61,91.587,91.605,264099997.0
2006-02-01 05:40:00,91.59,91.608,91.58,91.595,251099995.0
2006-02-01 05:41:00,91.617,91.619,91.592,91.598,284800000.0
2006-02-01 05:42:00,91.605,91.605,91.59,91.59,109699998.0
2006-02-01 05:43:00,91.592,91.607,91.577,91.607,177100000.0
2006-02-01 05:44:00,91.583,91.61,91.579,91.602,250100000.0
2006-02-01 05:45:00,91.603,91.603,91.58,91.58,79300002.0
2006-02-01 05:46:00,91.594,91.606,91.579,91.591,69400000.0
2006-02-01 05:47:00,91.582,91.61,91.55,91.61,256299996.0
2006-02-01 05:48:00,91.61,91.61,91.584,91.584,132600000.0
2006-02-01 05:49:00,91.597,91.615,91.584,91.589,234899998.0
2006-02-01 05:50:00,91.603,91.611,91.585,91.597,85299999.0
2006-02-01 05:51:00,91.617,91.623,91.585,91.613,189099999.0
2006-02-01 05:52:00,91.592,91.62,91.592,91.615,176799999.0
2006-02-01 05:53:00,91.606,91.618,91.598,91.618,202400001.0
2006-02-01 05:54:00,91.601,91.617,91.595,91.613,318500000.0
2006-02-01 05:55:00,91.581,91.62,91.581,91.62,321000003.0
2006-02-01 05:56:00,91.61,91.627,91.603,91.622,158199998.0
2006-02-01 05:57:00,91.627,91.627,91.602,91.606,160399999.0
2006-02-01 05:58:00,91.609,91.625,91.599,91.62,121699999.0
2006-02-01 05:59:00,91.614,91.634,91.614,91.617,199299997.0
2006-02-01 06:00:00,91.634,91.646,91.617,91.62,306899998.0
2006-02-01 06:01:00,91.639,91.653,91.619,91.645,355299997.0
2006-02-01 06:02:00,91.636,91.639,91.617,91.623,21200000.0
2006-02-01 06:03:00,91.635,91.635,91.62,91.62,54899999.0
2006-02-01 06:04:00,91.621,91.645,91.621,91.63,115999998.0
2006-02-01 06:05:00,91.62,91.64,91.615,91.633,337199997.0
2006-02-01 06:06:00,91.628,91.645,91.618,91.64,437800002.0
2006-02-01 06:07:00,91.617,91.629,91.607,91.624,230999999.0
2006-02-01 06:08:00,91.617,91.632,91.607,91.632,245099999.0
2006-02-01 06:09:00,91.613,91.637,91.612,91.637,197699995.0
2006-02-01 06:10:00,91.629,91.637,91.609,91.609,340999996.0
2006-02-01 06:11:00,91.613,91.64,91.6,91.64,169699997.0
2006-02-01 06:12:00,91.63,91.635,91.612,91.618,51600002.0
2006-02-01 06:13:00,91.631,91.631,91.614,91.614,87399998.0
2006-02-01 06:14:00,91.622,91.633,91.609,91.627,200899996.0
2006-02-01 06:15:00,91.618,91.637,91.601,91.615,376699999.0
2006-02-01 06:16:00,91.628,91.637,91.613,91.627,58000001.0
2006-02-01 06:17:00,91.622,91.638,91.602,91.626,225700003.0
2006-02-01 06:18:00,91.64,91.64,91.612,91.618,110099999.0
2006-02-01 06:19:00,91.646,91.646,91.618,91.63,189000000.0
2006-02-01 06:20:00,91.617,91.644,91.617,91.629,227199996.0
2006-02-01 06:21:00,91.623,91.639,91.617,91.636,67299997.0
2006-02-01 06:22:00,91.639,91.661,91.639,91.645,162100000.0
2006-02-01 06:23:00,91.657,91.666,91.641,91.645,278000000.0
2006-02-01 06:24:00,91.654,91.672,91.643,91.643,140899999.0
2006-02-01 06:25:00,91.65,91.663,91.628,91.634,233899996.0
2006-02-01 06:26:00,91.626,91.651,91.62,91.65,233900000.0
2006-02-01 06:27:00,91.634,91.651,91.618,91.628,263300002.0
2006-02-01 06:28:00,91.637,91.654,91.617,91.639,218300003.0
2006-02-01 06:29:00,91.63,91.645,91.63,91.645,48400001.0
2006-02-01 06:30:00,91.651,91.67,91.637,91.656,152000000.0
2006-02-01 06:31:00,91.644,91.662,91.635,91.652,99100000.0
2006-02-01 06:32:00,91.63,91.65,91.63,91.65,9500000.0
2006-02-01 06:33:00,91.658,91.663,91.638,91.651,239799999.0
2006-02-01 06:34:00,91.641,91.656,91.635,91.637,230400001.0
2006-02-01 06:35:00,91.647,91.664,91.618,91.65,134500000.0
2006-02-01 06:36:00,91.627,91.645,91.622,91.635,153700002.0
2006-02-01 06:37:00,91.638,91.638,91.607,91.607,83699999.0
2006-02-01 06:38:00,91.642,91.642,91.596,91.596,353800005.0
2006-02-01 06:39:00,91.622,91.65,91.619,91.621,325500005.0
2006-02-01 06:40:00,91.635,91.639,91.617,91.622,155599999.0
2006-02-01 06:41:00,91.63,91.643,91.619,91.621,168499996.0
2006-02-01 06:42:00,91.63,91.657,91.63,91.642,311300003.0
2006-02-01 06:43:00,91.631,91.65,91.631,91.645,105699999.0
2006-02-01 06:44:00,91.622,91.645,91.622,91.645,40999998.0
2006-02-01 06:45:00,91.618,91.641,91.618,91.64,207399997.0
2006-02-01 06:46:00,91.637,91.637,91.61,91.61,127399999.0
2006-02-01 06:47:00,91.618,91.631,91.608,91.608,221300001.0
2006-02-01 06:48:00,91.626,91.629,91.604,91.604,227900000.0
2006-02-01 06:49:00,91.626,91.626,91.593,91.593,118899999.0
2006-02-01 06:50:00,91.623,91.632,91.599,91.626,191499998.0
2006-02-01 06:51:00,91.607,91.629,91.603,91.629,210399997.0
2006-02-01 06:52:00,91.603,91.624,91.591,91.616,301700002.0
2006-02-01 06:53:00,91.616,91.626,91.6,91.625,335100006.0
2006-02-01 06:54:00,91.623,91.623,91.596,91.602,191100000.0
2006-02-01 06:55:00,91.614,91.631,91.609,91.626,175700001.0
2006-02-01 06:56:00,91.625,91.63,91.601,91.609,189600000.0
2006-02-01 06:57:00,91.63,91.63,91.613,91.63,135699997.0
2006-02-01 06:58:00,91.63,91.635,91.601,91.626,372900004.0
2006-02-01 06:59:00,91.614,91.64,91.614,91.63,224599997.0
2006-02-01 07:00:00,91.608,91.625,91.6,91.62,239299999.0
2006-02-01 07:01:00,91.63,91.63,91.609,91.618,231199997.0
2006-02-01 07:02:00,91.626,91.636,91.61,91.616,253599997.0
2006-02-01 07:03:00,91.63,91.63,91.601,91.601,98800001.0
2006-02-01 07:04:00,91.621,91.632,91.607,91.619,153099999.0
2006-02-01 07:05:00,91.61,91.624,91.601,91.616,237199999.0
2006-02-01 07:06:00,91.622,91.627,91.605,91.617,237199999.0
2006-02-01 07:07:00,91.614,91.627,91.604,91.604,163499997.0
2006-02-01 07:08:00,91.602,91.62,91.592,91.61,201900003.0
2006-02-01 07:09:00,91.624,91.631,91.617,91.623,27400000.0
2006-02-01 07:10:00,91.63,91.63,91.611,91.611,109699997.0
2006-02-01 07:11:00,91.623,91.623,91.596,91.596,26400000.0
2006-02-01 07:12:00,91.594,91.625,91.594,91.615,268700002.0
2006-02-01 07:13:00,91.604,91.619,91.588,91.616,260300001.0
2006-02-01 07:14:00,91.617,91.627,91.603,91.609,415300002.0
2006-02-01 07:15:00,91.632,91.638,91.616,91.626,145300000.0
2006-02-01 07:16:00,91.631,91.647,91.611,91.634,137599999.0
2006-02-01 07:17:00,91.625,91.648,91.625,91.645,204600001.0
2006-02-01 07:18:00,91.635,91.647,91.626,91.643,241900000.0
2006-02-01 07:19:00,91.631,91.653,91.63,91.645,247900002.0
2006-02-01 07:20:00,91.627,91.647,91.624,91.637,154099998.0
2006-02-01 07:21:00,91.635,91.65,91.626,91.626,240599999.0
2006-02-01 07:22:00,91.625,91.646,91.623,91.646,280200003.0
2006-02-01 07:23:00,91.641,91.647,91.62,91.622,216599999.0
2006-02-01 07:24:00,91.635,91.64,91.62,91.628,143299997.0
2006-02-01 07:25:00,91.639,91.645,91.621,91.621,249399998.0
2006-02-01 07:26:00,91.632,91.648,91.61,91.648,330400002.0
2006-02-01 07:27:00,91.62,91.646,91.62,91.644,259400001.0
2006-02-01 07:28:00,91.641,91.643,91.623,91.628,228500000.0
2006-02-01 07:29:00,91.646,91.649,91.619,91.629,254599998.0
2006-02-01 07:30:00,91.649,91.649,91.625,91.625,83299999.0
2006-02-01 07:31:00,91.629,91.649,91.627,91.627,116500001.0
2006-02-01 07:32:00,91.634,91.647,91.62,91.635,275099998.0
2006-02-01 07:33:00,91.617,91.647,91.601,91.647,257899998.0
2006-02-01 07:34:00,91.64,91.653,91.624,91.63,216599997.0
2006-02-01 07:35:00,91.628,91.647,91.622,91.64,245900001.0
2006-02-01 07:36:00,91.637,91.66,91.625,91.65,93500000.0
2006-02-01 07:37:00,91.644,91.658,91.628,91.658,211200004.0
2006-02-01 07:38:00,91.65,91.655,91.633,91.653,159199999.0
2006-02-01 07:39:00,91.65,91.65,91.627,91.63,244099999.0
2006-02-01 07:40:00,91.637,91.656,91.637,91.656,99999999.0
2006-02-01 07:41:00,91.665,91.665,91.64,91.648,225799998.0
2006-02-01 07:42:00,91.655,91.665,91.637,91.648,349800002.0
2006-02-01 07:43:00,91.656,91.668,91.643,91.655,310799999.0
2006-02-01 07:44:00,91.666,91.675,91.646,91.67,63500000.0
2006-02-01 07:45:00,91.661,91.672,91.643,91.652,309799999.0
2006-02-01 07:46:00,91.656,91.656,91.611,91.625,176900003.0
2006-02-01 07:47:00,91.633,91.658,91.633,91.658,113600000.0
2006-02-01 07:48:00,91.659,91.667,91.635,91.656,340099996.0
2006-02-01 07:49:00,91.638,91.654,91.634,91.647,213100001.0
2006-02-01 07:50:00,91.632,91.653,91.63,91.653,131999997.0
2006-02-01 07:51:00,91.663,91.666,91.646,91.649,162799999.0
2006-02-01 07:52:00,91.633,91.662,91.633,91.662,260400006.0
2006-02-01 07:53:00,91.666,91.676,91.644,91.644,191700001.0
2006-02-01 07:54:00,91.646,91.671,91.646,91.652,186100002.0
2006-02-01 07:55:00,91.667,91.667,91.642,91.647,109199999.0
2006-02-01 07:56:00,91.646,91.661,91.644,91.659,46400000.0
2006-02-01 07:57:00,91.636,91.672,91.636,91.664,284799999.0
2006-02-01 07:58:00,91.66,91.665,91.639,91.648,149599998.0
2006-02-01 07:59:00,91.663,91.667,91.646,91.646,195500002.0
2006-02-01 08:00:00,91.642,91.663,91.642,91.651,148000000.0
2006-02-01 08:01:00,91.665,91.67,91.64,91.64,185400002.0
2006-02-01 08:02:00,91.67,91.67,91.652,91.665,144000000.0
2006-02-01 08:03:00,91.646,91.665,91.637,91.663,294200003.0
2006-02-01 08:04:00,91.658,91.675,91.653,91.67,201800004.0
2006-02-01 08:05:00,91.663,91.669,91.644,91.65,230600000.0
2006-02-01 08:06:00,91.663,91.669,91.638,91.648,361400006.0
2006-02-01 08:07:00,91.639,91.67,91.639,91.659,192499998.0
2006-02-01 08:08:00,91.643,91.665,91.643,91.655,244099998.0
2006-02-01 08:09:00,91.633,91.662,91.633,91.66,258299997.0
2006-02-01 08:10:00,91.643,91.658,91.635,91.646,61099999.0
2006-02-01 08:11:00,91.645,91.662,91.628,91.645,133899996.0
2006-02-01 08:12:00,91.632,91.658,91.63,91.646,311799999.0
2006-02-01 08:13:00,91.635,91.648,91.615,91.637,220000001.0
2006-02-01 08:14:00,91.642,91.66,91.636,91.648,207400000.0
2006-02-01 08:15:00,91.645,91.645,91.61,91.61,152500002.0
2006-02-01 08:16:00,91.644,91.644,91.611,91.611,66000001.0
2006-02-01 08:17:00,91.642,91.642,91.624,91.624,79100000.0
2006-02-01 08:18:00,91.638,91.651,91.623,91.628,206899998.0
2006-02-01 08:19:00,91.644,91.655,91.612,91.642,167100000.0
2006-02-01 08:20:00,91.633,91.646,91.617,91.637,153400002.0
2006-02-01 08:21:00,91.648,91.648,91.624,91.631,170800001.0
2006-02-01 08:22:00,91.619,91.64,91.618,91.635,230800000.0
2006-02-01 08:23:00,91.639,91.653,91.627,91.653,35100001.0
2006-02-01 08:24:00,91.654,91.675,91.643,91.661,340099996.0
2006-02-01 08:25:00,91.66,91.667,91.642,91.654,99700000.0
2006-02-01 08:26:00,91.663,91.669,91.641,91.645,270899998.0
2006-02-01 08:27:00,91.637,91.667,91.637,91.658,333000002.0
2006-02-01 08:28:00,91.63,91.66,91.63,91.66,355499999.0
2006-02-01 08:29:00,91.652,91.66,91.637,91.64,237299998.0
2006-02-01 08:30:00,91.662,91.665,91.644,91.649,278800002.0
2006-02-01 08:31:00,91.672,91.672,91.637,91.644,224799996.0
2006-02-01 08:32:00,91.653,91.662,91.638,91.646,233200003.0
2006-02-01 08:33:00,91.644,91.66,91.63,91.65,256399998.0
2006-02-01 08:34:00,91.636,91.654,91.63,91.654,145599998.0
2006-02-01 08:35:00,91.657,91.664,91.639,91.65,228700000.0
2006-02-01 08:36:00,91.655,91.669,91.64,91.644,351700002.0
2006-02-01 08:37:00,91.646,91.668,91.64,91.643,296099999.0
2006-02-01 08:38:00,91.641,91.669,91.641,91.669,114799999.0
2006-02-01 08:39:00,91.645,91.679,91.645,91.665,286800000.0
2006-02-01 08:40:00,91.651,91.666,91.644,91.664,209800000.0
2006-02-01 08:41:00,91.663,91.663,91.641,91.641,137700003.0
2006-02-01 08:42:00,91.642,91.667,91.632,91.652,133100002.0
2006-02-01 08:43:00,91.65,91.676,91.649,91.676,287300001.0
2006-02-01 08:44:00,91.67,91.68,91.633,91.652,162099998.0
2006-02-01 08:45:00,91.656,91.686,91.651,91.686,300999993.0
2006-02-01 08:46:00,91.683,91.693,91.665,91.687,388399999.0
2006-02-01 08:47:00,91.681,91.693,91.665,91.669,261599995.0
2006-02-01 08:48:00,91.672,91.695,91.672,91.685,231500000.0
2006-02-01 08:49:00,91.682,91.688,91.664,91.675,259700000.0
2006-02-01 08:50:00,91.648,91.679,91.648,91.675,167799999.0
2006-02-01 08:51:00,91.661,91.699,91.646,91.673,251300002.0
2006-02-01 08:52:00,91.678,91.7,91.674,91.688,137599999.0
2006-02-01 08:53:00,91.68,91.7,91.662,91.692,215999997.0
2006-02-01 08:54:00,91.681,91.7,91.68,91.695,126199998.0
2006-02-01 08:55:00,91.694,91.708,91.679,91.685,214200001.0
2006-02-01 08:56:00,91.71,91.71,91.679,91.679,320100002.0
2006-02-01 08:57:00,91.706,91.722,91.693,91.708,344199999.0
2006-02-01 08:58:00,91.715,91.715,91.686,91.689,142500000.0
2006-02-01 08:59:00,91.688,91.7,91.676,91.688,242500003.0
2006-02-01 09:00:00,91.685,91.703,91.668,91.703,294299999.0
2006-02-01 09:01:00,91.695,91.7,91.68,91.68,197800000.0
2006-02-01 09:02:00,91.701,91.71,91.683,91.687,242299999.0
2006-02-01 09:03:00,91.695,91.695,91.664,91.669,199299999.0
2006-02-01 09:04:00,91.666,91.698,91.666,91.686,275299999.0
2006-02-01 09:05:00,91.684,91.684,91.65,91.663,274699999.0
2006-02-01 09:06:00,91.687,91.687,91.644,91.644,154399998.0
2006-02-01 09:07:00,91.67,91.686,91.656,91.656,232000001.0
2006-02-01 09:08:00,91.645,91.694,91.645,91.683,205500002.0
2006-02-01 09:09:00,91.688,91.695,91.673,91.678,192300003.0
2006-02-01 09:10:00,91.661,91.675,91.645,91.657,83900000.0
2006-02-01 09:11:00,91.655,91.671,91.648,91.664,198699996.0
2006-02-01 09:12:00,91.641,91.658,91.624,91.642,288100001.0
2006-02-01 09:13:00,91.638,91.638,91.606,91.626,177099996.0
2006-02-01 09:14:00,91.624,91.632,91.598,91.605,214699999.0
2006-02-01 09:15:00,91.597,91.612,91.586,91.606,169099999.0
2006-02-01 09:16:00,91.612,91.623,91.594,91.598,310400000.0
2006-02-01 09:17:00,91.604,91.625,91.595,91.624,196199998.0
2006-02-01 09:18:00,91.609,91.644,91.609,91.641,180999998.0
2006-02-01 09:19:00,91.635,91.635,91.6,91.605,104700002.0
2006-02-01 09:20:00,91.626,91.64,91.615,91.618,313499996.0
2006-02-01 09:21:00,91.615,91.633,91.602,91.616,261299998.0
2006-02-01 09:22:00,91.606,91.617,91.606,91.617,98899999.0
2006-02-01 09:23:00,91.61,91.638,91.606,91.638,213099997.0
2006-02-01 09:24:00,91.643,91.671,91.643,91.651,204400001.0
2006-02-01 09:25:00,91.668,91.683,91.64,91.642,320600000.0
2006-02-01 09:26:00,91.64,91.68,91.64,91.675,107999999.0
2006-02-01 09:27:00,91.682,91.683,91.65,91.65,235099999.0
2006-02-01 09:28:00,91.664,91.665,91.642,91.652,215799999.0
2006-02-01 09:29:00,91.669,91.679,91.661,91.679,186000002.0
2006-02-01 09:30:00,91.671,91.684,91.658,91.678,243099998.0
2006-02-01 09:31:00,91.682,91.682,91.658,91.674,268599998.0
2006-02-01 09:32:00,91.649,91.669,91.646,91.668,262299999.0
2006-02-01 09:33:00,91.666,91.674,91.648,91.654,256400001.0
2006-02-01 09:34:00,91.665,91.682,91.648,91.658,217899998.0
2006-02-01 09:35:00,91.668,91.689,91.653,91.662,203700002.0
2006-02-01 09:36:00,91.688,91.693,91.666,91.67,220599998.0
2006-02-01 09:37:00,91.682,91.707,91.668,91.68,212699996.0
2006-02-01 09:38:00,91.681,91.707,91.678,91.707,209699997.0
2006-02-01 09:39:00,91.685,91.715,91.685,91.688,401700001.0
2006-02-01 09:40:00,91.688,91.705,91.684,91.697,146500001.0
2006-02-01 09:41:00,91.683,91.696,91.665,91.688,209300000.0
2006-02-01 09:42:00,91.692,91.698,91.669,91.689,258999995.0
2006-02-01 09:43:00,91.683,91.695,91.668,91.687,293499999.0
2006-02-01 09:44:00,91.685,91.685,91.653,91.659,191799999.0
2006-02-01 09:45:00,91.678,91.69,91.653,91.653,187600001.0
2006-02-01 09:46:00,91.653,91.674,91.653,91.674,258800002.0
2006-02-01 09:47:00,91.655,91.681,91.655,91.681,111199997.0
2006-02-01 09:48:00,91.673,91.695,91.673,91.692,184500001.0
2006-02-01 09:49:00,91.671,91.687,91.669,91.684,236900003.0
2006-02-01 09:50:00,91.68,91.68,91.648,91.65,244200001.0
2006-02-01 09:51:00,91.64,91.671,91.64,91.666,118600000.0
2006-02-01 09:52:00,91.619,91.651,91.618,91.651,152500002.0
2006-02-01 09:53:00,91.637,91.637,91.606,91.606,66600001.0
2006-02-01 09:54:00,91.618,91.641,91.611,91.641,214900001.0
2006-02-01 09:55:00,91.626,91.656,91.626,91.637,139700001.0
2006-02-01 09:56:00,91.63,91.641,91.613,91.629,238099998.0
2006-02-01 09:57:00,91.617,91.636,91.613,91.627,300400000.0
2006-02-01 09:58:00,91.613,91.641,91.594,91.623,298199997.0
2006-02-01 09:59:00,91.616,91.646,91.603,91.618,272900001.0
2006-02-01 10:00:00,91.605,91.624,91.595,91.621,280300000.0
2006-02-01 10:01:00,91.629,91.646,91.612,91.612,279000002.0
2006-02-01 10:02:00,91.651,91.688,91.642,91.662,296999999.0
2006-02-01 10:03:00,91.691,91.71,91.675,91.675,176999997.0
2006-02-01 10:04:00,91.673,91.693,91.663,91.691,292799998.0
2006-02-01 10:05:00,91.69,91.69,91.658,91.658,104400002.0
2006-02-01 10:06:00,91.67,91.694,91.662,91.672,233599999.0
2006-02-01 10:07:00,91.674,91.677,91.651,91.662,170399999.0
2006-02-01 10:08:00,91.659,91.686,91.659,91.678,212300002.0
2006-02-01 10:09:00,91.678,91.698,91.664,91.683,189799999.0
2006-02-01 10:10:00,91.686,91.686,91.655,91.673,215299997.0
2006-02-01 10:11:00,91.664,91.684,91.662,91.678,171700001.0
2006-02-01 10:12:00,91.658,91.676,91.647,91.668,137900001.0
2006-02-01 10:13:00,91.678,91.678,91.655,91.661,66300000.0
2006-02-01 10:14:00,91.673,91.675,91.657,91.657,66100000.0
2006-02-01 10:15:00,91.681,91.683,91.656,91.665,192400004.0
2006-02-01 10:16:00,91.659,91.696,91.659,91.685,329000001.0
2006-02-01 10:17:00,91.676,91.684,91.65,91.65,140600002.0
2006-02-01 10:18:00,91.657,91.683,91.657,91.668,162399998.0
2006-02-01 10:19:00,91.66,91.673,91.64,91.655,235399997.0
2006-02-01 10:20:00,91.675,91.697,91.661,91.697,192800002.0
2006-02-01 10:21:00,91.671,91.694,91.667,91.681,336600002.0
2006-02-01 10:22:00,91.685,91.691,91.665,91.687,362199996.0
2006-02-01 10:23:00,91.678,91.694,91.661,91.674,132399999.0
2006-02-01 10:24:00,91.693,91.695,91.663,91.68,118299998.0
2006-02-01 10:25:00,91.678,91.695,91.677,91.694,262500003.0
2006-02-01 10:26:00,91.702,91.703,91.668,91.668,275300002.0
2006-02-01 10:27:00,91.683,91.717,91.683,91.706,148400001.0
2006-02-01 10:28:00,91.708,91.71,91.684,91.691,309000001.0
2006-02-01 10:29:00,91.706,91.713,91.682,91.682,231700000.0
2006-02-01 10:30:00,91.688,91.714,91.685,91.703,151900003.0
2006-02-01 10:31:00,91.695,91.726,91.678,91.701,290800002.0
2006-02-01 10:32:00,91.719,91.735,91.701,91.709,171500001.0
2006-02-01 10:33:00,91.711,91.727,91.704,91.717,197299998.0
2006-02-01 10:34:00,91.698,91.721,91.695,91.705,112099998.0
2006-02-01 10:35:00,91.713,91.723,91.692,91.702,187699996.0
2006-02-01 10:36:00,91.71,91.722,91.688,91.697,261700000.0
2006-02-01 10:37:00,91.689,91.719,91.687,91.713,259699998.0
2006-02-01 10:38:00,91.716,91.735,91.705,91.707,101900000.0
2006-02-01 10:39:00,91.729,91.742,91.713,91.725,383799997.0
2006-02-01 10:40:00,91.7,91.73,91.696,91.73,167099999.0
2006-02-01 10:41:00,91.738,91.743,91.719,91.725,194800003.0
2006-02-01 10:42:00,91.75,91.76,91.729,91.747,308500002.0
2006-02-01 10:43:00,91.759,91.786,91.749,91.762,248099998.0
2006-02-01 10:44:00,91.783,91.832,91.782,91.819,372800000.0
2006-02-01 10:45:00,91.816,91.828,91.806,91.82,184699997.0
2006-02-01 10:46:00,91.804,91.827,91.798,91.827,307400004.0
2006-02-01 10:47:00,91.82,91.835,91.802,91.821,314199997.0
2006-02-01 10:48:00,91.81,91.829,91.802,91.819,164399998.0
2006-02-01 10:49:00,91.801,91.835,91.801,91.818,183699999.0
2006-02-01 10:50:00,91.828,91.828,91.79,91.79,125900000.0
2006-02-01 10:51:00,91.787,91.815,91.773,91.79,262600003.0
2006-02-01 10:52:00,91.765,91.786,91.765,91.783,133000001.0
2006-02-01 10:53:00,91.797,91.817,91.789,91.792,318200003.0
2006-02-01 10:54:00,91.784,91.805,91.747,91.805,311399993.0
2006-02-01 10:55:00,91.803,91.807,91.778,91.785,267300000.0
2006-02-01 10:56:00,91.783,91.783,91.749,91.767,189800000.0
2006-02-01 10:57:00,91.78,91.783,91.766,91.768,202500001.0
2006-02-01 10:58:00,91.758,91.786,91.75,91.786,302800003.0
2006-02-01 10:59:00,91.754,91.775,91.748,91.763,155200001.0
2006-02-01 11:00:00,91.749,91.778,91.749,91.774,188500004.0
2006-02-01 11:01:00,91.776,91.788,91.726,91.739,238199997.0
2006-02-01 11:02:00,91.734,91.75,91.708,91.729,249399996.0
2006-02-01 11:03:00,91.743,91.763,91.729,91.763,177200005.0
2006-02-01 11:04:00,91.764,91.765,91.737,91.738,261700001.0
2006-02-01 11:05:00,91.73,91.749,91.713,91.718,277300001.0
2006-02-01 11:06:00,91.735,91.735,91.699,91.706,244899995.0
2006-02-01 11:07:00,91.728,91.736,91.709,91.711,257899999.0
2006-02-01 11:08:00,91.702,91.743,91.701,91.719,234199999.0
2006-02-01 11:09:00,91.74,91.741,91.709,91.709,92400000.0
2006-02-01 11:10:00,91.722,91.737,91.706,91.706,266299999.0
2006-02-01 11:11:00,91.69,91.737,91.69,91.721,294599995.0
2006-02-01 11:12:00,91.727,91.727,91.697,91.699,285299999.0
2006-02-01 11:13:00,91.712,91.72,91.696,91.703,245599999.0
2006-02-01 11:14:00,91.706,91.725,91.697,91.715,367099997.0
2006-02-01 11:15:00,91.702,91.734,91.702,91.726,423199998.0
2006-02-01 11:16:00,91.735,91.743,91.719,91.72,153600000.0
2006-02-01 11:17:00,91.726,91.751,91.722,91.738,352099998.0
2006-02-01 11:18:00,91.733,91.733,91.705,91.706,289599999.0
2006-02-01 11:19:00,91.696,91.718,91.696,91.713,106500000.0
2006-02-01 11:20:00,91.715,91.734,91.699,91.721,342899994.0
2006-02-01 11:21:00,91.745,91.788,91.745,91.781,273300001.0
2006-02-01 11:22:00,91.797,91.815,91.781,91.794,142199997.0
2006-02-01 11:23:00,91.795,91.812,91.787,91.802,120199999.0
2006-02-01 11:24:00,91.801,91.805,91.782,91.787,144899998.0
2006-02-01 11:25:00,91.797,91.814,91.783,91.783,256799999.0
2006-02-01 11:26:00,91.803,91.819,91.783,91.798,261799999.0
2006-02-01 11:27:00,91.822,91.822,91.786,91.796,256499996.0
2006-02-01 11:28:00,91.827,91.827,91.796,91.813,158999998.0
2006-02-01 11:29:00,91.79,91.815,91.779,91.808,245500000.0
2006-02-01 11:30:00,91.81,91.83,91.798,91.802,325399996.0
2006-02-01 11:31:00,91.805,91.812,91.789,91.795,143800000.0
2006-02-01 11:32:00,91.798,91.819,91.797,91.809,273799999.0
2006-02-01 11:33:00,91.781,91.812,91.772,91.793,242999998.0
2006-02-01 11:34:00,91.786,91.817,91.786,91.809,349600004.0
2006-02-01 11:35:00,91.785,91.811,91.779,91.785,192899999.0
2006-02-01 11:36:00,91.783,91.816,91.777,91.81,192699997.0
2006-02-01 11:37:00,91.815,91.83,91.804,91.825,195900002.0
2006-02-01 11:38:00,91.826,91.832,91.807,91.807,281499996.0
2006-02-01 11:39:00,91.803,91.836,91.803,91.822,161500004.0
2006-02-01 11:40:00,91.807,91.82,91.798,91.812,354500004.0
2006-02-01 11:41:00,91.809,91.83,91.791,91.799,425399998.0
2006-02-01 11:42:00,91.825,91.838,91.812,91.812,257499996.0
2006-02-01 11:43:00,91.813,91.835,91.791,91.799,271999998.0
2006-02-01 11:44:00,91.785,91.813,91.785,91.802,286600001.0
2006-02-01 11:45:00,91.783,91.802,91.768,91.785,353600000.0
2006-02-01 11:46:00,91.77,91.786,91.753,91.773,132100001.0
2006-02-01 11:47:00,91.778,91.797,91.764,91.78,180200001.0
2006-02-01 11:48:00,91.763,91.792,91.763,91.792,217900000.0
2006-02-01 11:49:00,91.768,91.789,91.761,91.776,370899996.0
2006-02-01 11:50:00,91.755,91.775,91.741,91.761,241499998.0
2006-02-01 11:51:00,91.737,91.761,91.734,91.761,243799998.0
2006-02-01 11:52:00,91.766,91.766,91.732,91.734,235699999.0
2006-02-01 11:53:00,91.756,91.774,91.746,91.758,307900000.0
2006-02-01 11:54:00,91.748,91.765,91.738,91.754,310699997.0
2006-02-01 11:55:00,91.743,91.773,91.743,91.762,208300001.0
2006-02-01 11:56:00,91.753,91.767,91.738,91.753,129100001.0
2006-02-01 11:57:00,91.747,91.756,91.731,91.731,163700001.0
2006-02-01 11:58:00,91.724,91.766,91.724,91.763,329000001.0
2006-02-01 11:59:00,91.767,91.782,91.75,91.765,297100006.0
2006-02-01 12:00:00,91.786,91.794,91.766,91.781,351100000.0
2006-02-01 12:01:00,91.773,91.777,91.749,91.759,204000003.0
2006-02-01 12:02:00,91.777,91.778,91.739,91.765,185800000.0
2006-02-01 12:03:00,91.76,91.782,91.753,91.781,271199993.0
2006-02-01 12:04:00,91.759,91.775,91.755,91.773,210900000.0
2006-02-01 12:05:00,91.768,91.776,91.754,91.754,177400001.0
2006-02-01 12:06:00,91.745,91.768,91.735,91.755,293000002.0
2006-02-01 12:07:00,91.741,91.747,91.724,91.73,306999999.0
2006-02-01 12:08:00,91.739,91.762,91.739,91.757,216999998.0
2006-02-01 12:09:00,91.754,91.767,91.741,91.745,175500003.0
2006-02-01 12:10:00,91.754,91.765,91.74,91.742,285699998.0
2006-02-01 12:11:00,91.758,91.759,91.736,91.757,303800001.0
2006-02-01 12:12:00,91.753,91.773,91.735,91.739,365999996.0
2006-02-01 12:13:00,91.772,91.772,91.74,91.74,204200004.0
2006-02-01 12:14:00,91.77,91.77,91.749,91.758,300999997.0
2006-02-01 12:15:00,91.756,91.77,91.734,91.765,232499998.0
2006-02-01 12:16:00,91.758,91.761,91.733,91.733,217100001.0
2006-02-01 12:17:00,91.728,91.757,91.714,91.732,252500004.0
2006-02-01 12:18:00,91.721,91.747,91.715,91.729,187200000.0
2006-02-01 12:19:00,91.735,91.744,91.717,91.728,225099999.0
2006-02-01 12:20:00,91.73,91.754,91.717,91.74,133799999.0
2006-02-01 12:21:00,91.752,91.754,91.723,91.731,286699999.0
2006-02-01 12:22:00,91.743,91.749,91.725,91.729,42000001.0
2006-02-01 12:23:00,91.738,91.756,91.711,91.727,142699999.0
2006-02-01 12:24:00,91.728,91.746,91.714,91.732,190599996.0
2006-02-01 12:25:00,91.741,91.753,91.722,91.727,185300000.0
2006-02-01 12:26:00,91.746,91.763,91.74,91.763,160399995.0
2006-02-01 12:27:00,91.744,91.767,91.744,91.763,327200003.0
2006-02-01 12:28:00,91.766,91.775,91.75,91.756,290699998.0
2006-02-01 12:29:00,91.762,91.778,91.753,91.778,310400000.0
2006-02-01 12:30:00,91.748,91.779,91.748,91.774,76999999.0
2006-02-01 12:31:00,91.771,91.785,91.755,91.773,222300002.0
2006-02-01 12:32:00,91.776,91.787,91.762,91.774,310100004.0
2006-02-01 12:33:00,91.781,91.786,91.765,91.765,114099999.0
2006-02-01 12:34:00,91.761,91.776,91.751,91.773,198300002.0
2006-02-01 12:35:00,91.774,91.783,91.753,91.767,241099999.0
2006-02-01 12:36:00,91.773,91.773,91.743,91.765,210999999.0
2006-02-01 12:37:00,91.754,91.782,91.754,91.781,198000001.0
2006-02-01 12:38:00,91.783,91.786,91.766,91.772,273799999.0
2006-02-01 12:39:00,91.778,91.785,91.763,91.773,154300000.0
2006-02-01 12:40:00,91.785,91.785,91.772,91.772,57200000.0
2006-02-01 12:41:00,91.775,91.78,91.76,91.768,185799999.0
2006-02-01 12:42:00,91.773,91.787,91.756,91.773,67599999.0
2006-02-01 12:43:00,91.771,91.785,91.749,91.759,267499996.0
2006-02-01 12:44:00,91.759,91.765,91.741,91.741,127299998.0
2006-02-01 12:45:00,91.74,91.77,91.729,91.74,352300003.0
2006-02-01 12:46:00,91.73,91.73,91.697,91.718,335600000.0
2006-02-01 12:47:00,91.701,91.726,91.69,91.701,338899994.0
2006-02-01 12:48:00,91.688,91.711,91.688,91.705,269200002.0
2006-02-01 12:49:00,91.683,91.706,91.683,91.686,180499999.0
2006-02-01 12:50:00,91.706,91.728,91.698,91.705,217600002.0
2006-02-01 12:51:00,91.698,91.708,91.681,91.689,249999999.0
2006-02-01 12:52:00,91.697,91.697,91.673,91.677,226500000.0
2006-02-01 12:53:00,91.679,91.686,91.622,91.622,145500001.0
2006-02-01 12:54:00,91.686,91.689,91.667,91.668,127500001.0
2006-02-01 12:55:00,91.646,91.684,91.639,91.647,155300001.0
2006-02-01 12:56:00,91.637,91.649,91.614,91.635,274500002.0
2006-02-01 12:57:00,91.613,91.632,91.603,91.632,198899999.0
2006-02-01 12:58:00,91.637,91.639,91.605,91.605,323399997.0
2006-02-01 12:59:00,91.624,91.627,91.568,91.568,222499998.0
2006-02-01 13:00:00,91.594,91.599,91.572,91.574,345299998.0
2006-02-01 13:01:00,91.596,91.596,91.564,91.587,153100000.0
2006-02-01 13:02:00,91.582,91.608,91.575,91.587,268999999.0
2006-02-01 13:03:00,91.568,91.593,91.563,91.579,360799997.0
2006-02-01 13:04:00,91.565,91.583,91.559,91.565,274700001.0
2006-02-01 13:05:00,91.574,91.594,91.568,91.583,180899998.0
2006-02-01 13:06:00,91.573,91.582,91.553,91.559,228399997.0
2006-02-01 13:07:00,91.558,91.596,91.551,91.57,437899998.0
2006-02-01 13:08:00,91.581,91.599,91.57,91.583,199100001.0
2006-02-01 13:09:00,91.586,91.602,91.57,91.576,293100003.0
2006-02-01 13:10:00,91.578,91.6,91.578,91.581,211799996.0
2006-02-01 13:11:00,91.597,91.607,91.572,91.572,217400002.0
2006-02-01 13:12:00,91.592,91.628,91.592,91.618,311599998.0
2006-02-01 13:13:00,91.599,91.622,91.597,91.612,201299997.0
2006-02-01 13:14:00,91.617,91.631,91.602,91.616,330700000.0
2006-02-01 13:15:00,91.63,91.63,91.588,91.588,257400000.0
2006-02-01 13:16:00,91.61,91.61,91.581,91.596,172499997.0
2006-02-01 13:17:00,91.611,91.618,91.572,91.599,138099999.0
2006-02-01 13:18:00,91.612,91.626,91.606,91.626,166600001.0
2006-02-01 13:19:00,91.624,91.636,91.607,91.607,252799998.0
2006-02-01 13:20:00,91.591,91.616,91.583,91.583,188999997.0
2006-02-01 13:21:00,91.546,91.573,91.538,91.554,167800000.0
2006-02-01 13:22:00,91.533,91.566,91.533,91.545,200599998.0
2006-02-01 13:23:00,91.533,91.553,91.532,91.549,201600003.0
2006-02-01 13:24:00,91.548,91.566,91.538,91.538,152799999.0
2006-02-01 13:25:00,91.533,91.557,91.527,91.539,249000003.0
2006-02-01 13:26:00,91.542,91.578,91.542,91.571,274100002.0
2006-02-01 13:27:00,91.567,91.569,91.522,91.522,154500002.0
2006-02-01 13:28:00,91.518,91.535,91.484,91.498,238100002.0
2006-02-01 13:29:00,91.492,91.509,91.479,91.504,99699999.0
2006-02-01 13:30:00,91.505,91.505,91.456,91.46,243599998.0
2006-02-01 13:31:00,91.465,91.491,91.465,91.491,332400002.0
2006-02-01 13:32:00,91.48,91.493,91.465,91.478,207299999.0
2006-02-01 13:33:00,91.477,91.502,91.477,91.482,219400000.0
2006-02-01 13:34:00,91.474,91.501,91.472,91.473,375699999.0
2006-02-01 13:35:00,91.468,91.495,91.459,91.481,220299999.0
2006-02-01 13:36:00,91.507,91.521,91.499,91.502,130400002.0
2006-02-01 13:37:00,91.527,91.528,91.493,91.493,190699998.0
2006-02-01 13:38:00,91.497,91.497,91.457,91.457,299799999.0
2006-02-01 13:39:00,91.479,91.479,91.439,91.452,156799999.0
2006-02-01 13:40:00,91.462,91.464,91.442,91.446,248199999.0
2006-02-01 13:41:00,91.454,91.474,91.447,91.467,306299999.0
2006-02-01 13:42:00,91.451,91.478,91.447,91.461,228300002.0
2006-02-01 13:43:00,91.457,91.472,91.444,91.448,158700001.0
2006-02-01 13:44:00,91.459,91.475,91.452,91.465,231000003.0
2006-02-01 13:45:00,91.467,91.474,91.441,91.441,261100002.0
2006-02-01 13:46:00,91.446,91.474,91.446,91.473,69300000.0
2006-02-01 13:47:00,91.469,91.483,91.447,91.468,197599998.0
2006-02-01 13:48:00,91.463,91.463,91.431,91.434,256899998.0
2006-02-01 13:49:00,91.428,91.454,91.427,91.427,203800001.0
2006-02-01 13:50:00,91.426,91.454,91.426,91.452,357099997.0
2006-02-01 13:51:00,91.426,91.441,91.42,91.42,87900000.0
2006-02-01 13:52:00,91.394,91.428,91.394,91.418,330300002.0
2006-02-01 13:53:00,91.397,91.428,91.397,91.425,394900000.0
2006-02-01 13:54:00,91.407,91.437,91.399,91.437,261400000.0
2006-02-01 13:55:00,91.442,91.442,91.415,91.434,209999998.0
2006-02-01 13:56:00,91.445,91.454,91.435,91.44,170600002.0
2006-02-01 13:57:00,91.437,91.455,91.428,91.455,235100001.0
2006-02-01 13:58:00,91.455,91.462,91.435,91.438,263299998.0
2006-02-01 13:59:00,91.447,91.461,91.44,91.461,157299998.0
2006-02-01 14:00:00,91.471,91.476,91.436,91.448,272400000.0
2006-02-01 14:01:00,91.457,91.496,91.457,91.496,202800001.0
2006-02-01 14:02:00,91.48,91.503,91.47,91.49,258900001.0
2006-02-01 14:03:00,91.496,91.497,91.472,91.472,122299999.0
2006-02-01 14:04:00,91.483,91.499,91.462,91.462,310599999.0
2006-02-01 14:05:00,91.49,91.503,91.473,91.473,82400000.0
2006-02-01 14:06:00,91.474,91.514,91.474,91.509,263300005.0
2006-02-01 14:07:00,91.481,91.5,91.475,91.499,216399996.0
2006-02-01 14:08:00,91.5,91.5,91.474,91.48,155900001.0
2006-02-01 14:09:00,91.484,91.512,91.484,91.512,166599999.0
2006-02-01 14:10:00,91.498,91.523,91.482,91.519,230800000.0
2006-02-01 14:11:00,91.522,91.535,91.51,91.513,193999998.0
2006-02-01 14:12:00,91.535,91.544,91.516,91.516,171199995.0
2006-02-01 14:13:00,91.524,91.542,91.514,91.542,237299999.0
2006-02-01 14:14:00,91.529,91.545,91.52,91.529,81099999.0
2006-02-01 14:15:00,91.517,91.54,91.514,91.528,320099999.0
2006-02-01 14:16:00,91.515,91.54,91.514,91.54,187800004.0
2006-02-01 14:17:00,91.531,91.559,91.531,91.547,369499997.0
2006-02-01 14:18:00,91.546,91.546,91.504,91.512,233799995.0
2006-02-01 14:19:00,91.538,91.542,91.515,91.515,227499997.0
2006-02-01 14:20:00,91.529,91.55,91.524,91.536,222000002.0
2006-02-01 14:21:00,91.526,91.538,91.509,91.531,210900003.0
2006-02-01 14:22:00,91.523,91.547,91.505,91.528,144000000.0
2006-02-01 14:23:00,91.532,91.562,91.527,91.558,257499995.0
2006-02-01 14:24:00,91.541,91.56,91.525,91.553,203699996.0
2006-02-01 14:25:00,91.539,91.56,91.537,91.539,199500002.0
2006-02-01 14:26:00,91.557,91.573,91.536,91.55,140600002.0
2006-02-01 14:27:00,91.549,91.565,91.54,91.54,239700001.0
2006-02-01 14:28:00,91.53,91.545,91.51,91.525,106999998.0
2006-02-01 14:29:00,91.521,91.538,91.516,91.538,395799998.0
2006-02-01 14:30:00,91.535,91.535,91.492,91.514,229400000.0
2006-02-01 14:31:00,91.52,91.53,91.458,91.514,236400002.0
2006-02-01 14:32:00,91.518,91.534,91.502,91.51,218400000.0
2006-02-01 14:33:00,91.506,91.521,91.496,91.508,157200001.0
2006-02-01 14:34:00,91.508,91.519,91.488,91.492,231800000.0
2006-02-01 14:35:00,91.499,91.514,91.477,91.502,281500000.0
2006-02-01 14:36:00,91.478,91.511,91.478,91.505,230999999.0
2006-02-01 14:37:00,91.494,91.513,91.488,91.513,174600000.0
2006-02-01 14:38:00,91.498,91.522,91.491,91.508,257899998.0
2006-02-01 14:39:00,91.527,91.54,91.511,91.511,211499999.0
2006-02-01 14:40:00,91.524,91.535,91.502,91.512,204400003.0
2006-02-01 14:41:00,91.506,91.526,91.504,91.523,205699999.0
2006-02-01 14:42:00,91.513,91.537,91.513,91.524,143399999.0
2006-02-01 14:43:00,91.515,91.53,91.502,91.53,229200000.0
2006-02-01 14:44:00,91.521,91.523,91.491,91.514,219499997.0
2006-02-01 14:45:00,91.513,91.514,91.494,91.504,294100002.0
2006-02-01 14:46:00,91.471,91.506,91.471,91.506,274100003.0
2006-02-01 14:47:00,91.509,91.523,91.496,91.518,136599999.0
2006-02-01 14:48:00,91.505,91.526,91.503,91.503,207300002.0
2006-02-01 14:49:00,91.511,91.534,91.499,91.499,170400001.0
2006-02-01 14:50:00,91.524,91.546,91.508,91.516,345900001.0
2006-02-01 14:51:00,91.538,91.538,91.507,91.507,204999995.0
2006-02-01 14:52:00,91.534,91.541,91.517,91.524,234900000.0
2006-02-01 14:53:00,91.511,91.542,91.511,91.535,223699998.0
2006-02-01 14:54:00,91.523,91.547,91.51,91.537,314300000.0
2006-02-01 14:55:00,91.542,91.548,91.516,91.52,179900001.0
2006-02-01 14:56:00,91.542,91.547,91.523,91.523,139500000.0
2006-02-01 14:57:00,91.542,91.548,91.515,91.515,331500000.0
2006-02-01 14:58:00,91.53,91.53,91.498,91.498,118900001.0
2006-02-01 14:59:00,91.494,91.509,91.464,91.482,250799996.0
2006-02-01 15:00:00,91.504,91.513,91.488,91.491,296300000.0
2006-02-01 15:01:00,91.505,91.522,91.498,91.522,118899999.0
2006-02-01 15:02:00,91.5,91.52,91.5,91.5,93800000.0
2006-02-01 15:03:00,91.512,91.522,91.495,91.515,278700001.0
2006-02-01 15:04:00,91.492,91.516,91.487,91.505,206399999.0
2006-02-01 15:05:00,91.487,91.505,91.478,91.481,249600003.0
2006-02-01 15:06:00,91.471,91.493,91.458,91.469,263099998.0
2006-02-01 15:07:00,91.47,91.481,91.459,91.481,124899999.0
2006-02-01 15:08:00,91.474,91.481,91.459,91.481,224199999.0
2006-02-01 15:09:00,91.474,91.486,91.474,91.476,63499998.0
2006-02-01 15:10:00,91.472,91.486,91.459,91.474,266000004.0
2006-02-01 15:11:00,91.439,91.458,91.439,91.458,53900000.0
2006-02-01 15:12:00,91.455,91.462,91.436,91.45,236400000.0
2006-02-01 15:13:00,91.458,91.477,91.438,91.463,177300001.0
2006-02-01 15:14:00,91.474,91.484,91.458,91.466,214200001.0
2006-02-01 15:15:00,91.462,91.503,91.457,91.503,162500000.0
2006-02-01 15:16:00,91.498,91.501,91.468,91.468,356999997.0
2006-02-01 15:17:00,91.477,91.481,91.455,91.469,279299998.0
2006-02-01 15:18:00,91.466,91.469,91.442,91.462,323699999.0
2006-02-01 15:19:00,91.448,91.462,91.419,91.435,184799999.0
2006-02-01 15:20:00,91.437,91.45,91.421,91.424,252899997.0
2006-02-01 15:21:00,91.417,91.434,91.398,91.415,98400000.0
2006-02-01 15:22:00,91.389,91.437,91.359,91.437,189700000.0
2006-02-01 15:23:00,91.432,91.452,91.423,91.445,312000001.0
2006-02-01 15:24:00,91.438,91.453,91.426,91.438,203799999.0
2006-02-01 15:25:00,91.435,91.452,91.418,91.435,187500003.0
2006-02-01 15:26:00,91.438,91.456,91.425,91.437,193799998.0
2006-02-01 15:27:00,91.427,91.456,91.427,91.451,446600006.0
2006-02-01 15:28:00,91.445,91.445,91.418,91.418,188799997.0
2006-02-01 15:29:00,91.412,91.442,91.412,91.441,96899999.0
2006-02-01 15:30:00,91.435,91.448,91.422,91.435,200099999.0
2006-02-01 15:31:00,91.415,91.453,91.415,91.453,144400001.0
2006-02-01 15:32:00,91.449,91.449,91.425,91.425,63899999.0
2006-02-01 15:33:00,91.429,91.439,91.417,91.432,157900003.0
2006-02-01 15:34:00,91.437,91.45,91.416,91.428,294299995.0
2006-02-01 15:35:00,91.443,91.447,91.416,91.416,145299999.0
2006-02-01 15:36:00,91.434,91.445,91.415,91.428,343500001.0
2006-02-01 15:37:00,91.407,91.435,91.407,91.427,175599999.0
2006-02-01 15:38:00,91.424,91.443,91.408,91.418,174399999.0
2006-02-01 15:39:00,91.427,91.442,91.407,91.424,234500001.0
2006-02-01 15:40:00,91.403,91.43,91.403,91.43,225400002.0
2006-02-01 15:41:00,91.428,91.439,91.414,91.435,231799997.0
2006-02-01 15:42:00,91.436,91.45,91.419,91.422,221900002.0
2006-02-01 15:43:00,91.431,91.44,91.418,91.422,203899998.0
2006-02-01 15:44:00,91.428,91.429,91.396,91.414,153100000.0
2006-02-01 15:45:00,91.414,91.433,91.408,91.427,174599998.0
2006-02-01 15:46:00,91.419,91.431,91.404,91.423,190500000.0
2006-02-01 15:47:00,91.402,91.45,91.402,91.437,80200000.0
2006-02-01 15:48:00,91.423,91.443,91.39,91.395,212399999.0
2006-02-01 15:49:00,91.364,91.385,91.344,91.356,334400001.0
2006-02-01 15:50:00,91.358,91.36,91.334,91.36,191800004.0
2006-02-01 15:51:00,91.359,91.371,91.343,91.365,358899998.0
2006-02-01 15:52:00,91.382,91.408,91.365,91.39,287900000.0
2006-02-01 15:53:00,91.407,91.418,91.387,91.417,325899995.0
2006-02-01 15:54:00,91.394,91.415,91.379,91.412,133399998.0
2006-02-01 15:55:00,91.403,91.424,91.396,91.401,302299995.0
2006-02-01 15:56:00,91.409,91.419,91.38,91.393,235799996.0
2006-02-01 15:57:00,91.402,91.424,91.4,91.42,282200002.0
2006-02-01 15:58:00,91.413,91.441,91.397,91.42,183200002.0
2006-02-01 15:59:00,91.436,91.457,91.422,91.453,253899999.0
2006-02-01 16:00:00,91.44,91.484,91.44,91.478,135900001.0
2006-02-01 16:01:00,91.477,91.48,91.456,91.48,201300000.0
2006-02-01 16:02:00,91.473,91.49,91.451,91.485,258600000.0
2006-02-01 16:03:00,91.482,91.485,91.463,91.463,226700003.0
2006-02-01 16:04:00,91.495,91.511,91.479,91.482,266100000.0
2006-02-01 16:05:00,91.5,91.5,91.472,91.472,204000000.0
2006-02-01 16:06:00,91.483,91.486,91.461,91.48,148399999.0
2006-02-01 16:07:00,91.473,91.485,91.459,91.463,181700002.0
2006-02-01 16:08:00,91.492,91.492,91.46,91.46,73799999.0
2006-02-01 16:09:00,91.433,91.462,91.427,91.448,200800000.0
2006-02-01 16:10:00,91.432,91.457,91.426,91.431,318299998.0
2006-02-01 16:11:00,91.441,91.449,91.424,91.449,186099998.0
2006-02-01 16:12:00,91.449,91.485,91.449,91.485,113599997.0
2006-02-01 16:13:00,91.478,91.478,91.42,91.467,150699997.0
2006-02-01 16:14:00,91.453,91.468,91.444,91.462,242099994.0
2006-02-01 16:15:00,91.465,91.48,91.451,91.461,266100001.0
2006-02-01 16:16:00,91.476,91.479,91.453,91.453,196499996.0
2006-02-01 16:17:00,91.47,91.476,91.42,91.42,241399995.0
2006-02-01 16:18:00,91.464,91.479,91.461,91.475,169399997.0
2006-02-01 16:19:00,91.46,91.473,91.44,91.455,139700002.0
2006-02-01 16:20:00,91.446,91.471,91.446,91.47,225900000.0
2006-02-01 16:21:00,91.455,91.472,91.451,91.47,202900001.0
2006-02-01 16:22:00,91.467,91.48,91.455,91.475,255600004.0
2006-02-01 16:23:00,91.475,91.485,91.457,91.457,286700002.0
2006-02-01 16:24:00,91.463,91.482,91.457,91.478,179999996.0
2006-02-01 16:25:00,91.474,91.487,91.466,91.479,224500002.0
2006-02-01 16:26:00,91.465,91.47,91.443,91.458,191500000.0
2006-02-01 16:27:00,91.467,91.486,91.465,91.483,269200003.0
2006-02-01 16:28:00,91.492,91.503,91.479,91.485,103800000.0
2006-02-01 16:29:00,91.477,91.524,91.477,91.503,218499998.0
2006-02-01 16:30:00,91.495,91.515,91.488,91.502,98799999.0
2006-02-01 16:31:00,91.495,91.497,91.466,91.483,222099999.0
2006-02-01 16:32:00,91.483,91.502,91.471,91.495,442299995.0
2006-02-01 16:33:00,91.476,91.503,91.472,91.495,255700000.0
2006-02-01 16:34:00,91.475,91.503,91.475,91.492,83600002.0
2006-02-01 16:35:00,91.49,91.497,91.474,91.478,182700001.0
2006-02-01 16:36:00,91.478,91.494,91.455,91.47,262799997.0
2006-02-01 16:37:00,91.464,91.502,91.464,91.487,299500000.0
2006-02-01 16:38:00,91.486,91.494,91.469,91.472,206900004.0
2006-02-01 16:39:00,91.473,91.49,91.469,91.484,176999998.0
2006-02-01 16:40:00,91.483,91.505,91.483,91.497,185700002.0
2006-02-01 16:41:00,91.498,91.514,91.489,91.508,97499999.0
2006-02-01 16:42:00,91.512,91.524,91.493,91.508,260899997.0
2006-02-01 16:43:00,91.49,91.525,91.49,91.508,288899998.0
2006-02-01 16:44:00,91.494,91.508,91.479,91.497,241599999.0
2006-02-01 16:45:00,91.478,91.504,91.477,91.482,391600000.0
2006-02-01 16:46:00,91.484,91.498,91.465,91.486,142599999.0
2006-02-01 16:47:00,91.49,91.49,91.456,91.463,272800000.0
2006-02-01 16:48:00,91.455,91.477,91.452,91.465,260199999.0
2006-02-01 16:49:00,91.461,91.47,91.442,91.449,201999999.0
2006-02-01 16:50:00,91.457,91.475,91.448,91.465,146300001.0
2006-02-01 16:51:00,91.444,91.475,91.44,91.461,240899997.0
2006-02-01 16:52:00,91.468,91.474,91.446,91.454,266200002.0
2006-02-01 16:53:00,91.453,91.467,91.435,91.452,140499998.0
2006-02-01 16:54:00,91.43,91.461,91.43,91.455,261100004.0
2006-02-01 16:55:00,91.454,91.455,91.429,91.429,220299996.0
2006-02-01 16:56:00,91.437,91.453,91.411,91.422,116000001.0
2006-02-01 16:57:00,91.413,91.441,91.407,91.441,222599996.0
2006-02-01 16:58:00,91.429,91.452,91.422,91.44,215300001.0
2006-02-01 16:59:00,91.442,91.444,91.407,91.407,235699995.0
2006-02-01 17:00:00,91.421,91.461,91.409,91.429,243500001.0
2006-02-01 17:01:00,91.453,91.496,91.433,91.478,289200000.0
2006-02-01 17:02:00,91.498,91.521,91.48,91.506,238900000.0
2006-02-01 17:03:00,91.519,91.521,91.498,91.5,281200003.0
2006-02-01 17:04:00,91.515,91.531,91.488,91.505,288199997.0
2006-02-01 17:05:00,91.513,91.513,91.47,91.49,333200003.0
2006-02-01 17:06:00,91.504,91.504,91.474,91.482,145299997.0
2006-02-01 17:07:00,91.532,91.561,91.532,91.551,161300002.0
2006-02-01 17:08:00,91.538,91.56,91.523,91.546,225999995.0
2006-02-01 17:09:00,91.543,91.566,91.541,91.565,252599998.0
2006-02-01 17:10:00,91.558,91.56,91.54,91.548,172099998.0
2006-02-01 17:11:00,91.564,91.569,91.539,91.543,217099998.0
2006-02-01 17:12:00,91.563,91.579,91.559,91.575,240100001.0
2006-02-01 17:13:00,91.576,91.614,91.569,91.598,295699996.0
2006-02-01 17:14:00,91.597,91.622,91.585,91.622,375199996.0
2006-02-01 17:15:00,91.617,91.624,91.598,91.598,187899999.0
2006-02-01 17:16:00,91.608,91.617,91.59,91.59,217599997.0
2006-02-01 17:17:00,91.615,91.636,91.589,91.62,256600000.0
2006-02-01 17:18:00,91.634,91.642,91.62,91.63,268299995.0
2006-02-01 17:19:00,91.64,91.65,91.621,91.621,299600000.0
2006-02-01 17:20:00,91.623,91.647,91.616,91.635,200500001.0
2006-02-01 17:21:00,91.629,91.64,91.604,91.635,410000000.0
2006-02-01 17:22:00,91.636,91.648,91.617,91.638,174899998.0
2006-02-01 17:23:00,91.629,91.676,91.629,91.676,86400001.0
2006-02-01 17:24:00,91.68,91.707,91.673,91.674,204899998.0
2006-02-01 17:25:00,91.686,91.709,91.678,91.69,153000001.0
2006-02-01 17:26:00,91.695,91.719,91.695,91.715,200600001.0
2006-02-01 17:27:00,91.712,91.715,91.678,91.678,248699999.0
2006-02-01 17:28:00,91.702,91.722,91.7,91.717,206200000.0
2006-02-01 17:29:00,91.715,91.723,91.693,91.698,227500001.0
2006-02-01 17:30:00,91.683,91.701,91.679,91.695,342900001.0
2006-02-01 17:31:00,91.675,91.704,91.675,91.697,248599998.0
2006-02-01 17:32:00,91.706,91.716,91.677,91.701,355400002.0
2006-02-01 17:33:00,91.694,91.714,91.687,91.694,206099998.0
2006-02-01 17:34:00,91.696,91.725,91.696,91.717,313400002.0
2006-02-01 17:35:00,91.718,91.723,91.699,91.702,156299998.0
2006-02-01 17:36:00,91.723,91.724,91.691,91.705,230300000.0
2006-02-01 17:37:00,91.696,91.711,91.681,91.706,278499997.0
2006-02-01 17:38:00,91.712,91.713,91.687,91.687,267500002.0
2006-02-01 17:39:00,91.682,91.712,91.682,91.709,459999997.0
2006-02-01 17:40:00,91.688,91.721,91.688,91.721,126199999.0
2006-02-01 17:41:00,91.708,91.726,91.702,91.717,196099997.0
2006-02-01 17:42:00,91.718,91.72,91.695,91.695,165099998.0
2006-02-01 17:43:00,91.697,91.707,91.678,91.695,269699999.0
2006-02-01 17:44:00,91.69,91.715,91.687,91.71,188800000.0
2006-02-01 17:45:00,91.708,91.708,91.674,91.674,172899996.0
2006-02-01 17:46:00,91.692,91.693,91.651,91.667,213400000.0
2006-02-01 17:47:00,91.678,91.689,91.665,91.669,345199996.0
2006-02-01 17:48:00,91.665,91.67,91.632,91.648,234800000.0
2006-02-01 17:49:00,91.633,91.633,91.593,91.593,165799999.0
2006-02-01 17:50:00,91.605,91.616,91.584,91.595,182399999.0
2006-02-01 17:51:00,91.595,91.603,91.578,91.586,162400002.0
2006-02-01 17:52:00,91.588,91.621,91.587,91.621,147899999.0
2006-02-01 17:53:00,91.61,91.624,91.589,91.607,209700000.0
2006-02-01 17:54:00,91.612,91.637,91.602,91.637,224199998.0
2006-02-01 17:55:00,91.639,91.644,91.619,91.626,325299996.0
2006-02-01 17:56:00,91.654,91.669,91.647,91.651,102599998.0
2006-02-01 17:57:00,91.67,91.684,91.648,91.663,212199997.0
2006-02-01 17:58:00,91.664,91.682,91.647,91.661,125799999.0
2006-02-01 17:59:00,91.664,91.693,91.664,91.688,259700001.0
2006-02-01 18:00:00,91.671,91.679,91.646,91.657,259600003.0
2006-02-01 18:01:00,91.75,91.75,91.72,91.72,2079999994.0
2006-02-01 18:02:00,91.73,91.73,91.69,91.7,2079999994.0
2006-02-01 18:03:00,91.71,91.71,91.68,91.69,2079999994.0
2006-02-01 18:04:00,91.68,91.71,91.67,91.71,2079999994.0
2006-02-01 18:05:00,91.7,91.71,91.69,91.7,2079999994.0
2006-02-01 18:06:00,91.725,91.736,91.697,91.721,2079999994.0
2006-02-01 18:07:00,91.7,91.7,91.68,91.69,1932299990.0
2006-02-01 18:08:00,91.68,91.69,91.68,91.69,1932299990.0
2006-02-01 18:09:00,91.721,91.752,91.716,91.735,1932299990.0
2006-02-01 18:10:00,91.742,91.754,91.721,91.723,1907699998.0
2006-02-01 18:11:00,91.73,91.743,91.704,91.722,990099996.0
2006-02-01 18:12:00,91.75,91.755,91.72,91.725,1399099992.0
2006-02-01 18:13:00,91.723,91.757,91.719,91.729,1970499989.0
2006-02-01 18:14:00,91.71,91.71,91.7,91.7,1335299989.0
2006-02-01 18:15:00,91.71,91.71,91.69,91.7,1335299989.0
2006-02-01 18:16:00,91.71,91.71,91.68,91.7,1335299989.0
2006-02-01 18:17:00,91.732,91.748,91.713,91.719,1335299989.0
2006-02-01 18:18:00,91.726,91.748,91.71,91.735,1429099991.0
2006-02-01 18:19:00,91.739,91.763,91.728,91.743,1822100007.0
2006-02-01 18:20:00,91.739,91.754,91.724,91.726,1947000007.0
2006-02-01 18:21:00,91.726,91.749,91.723,91.74,2084900005.0
2006-02-01 18:22:00,91.734,91.749,91.718,91.734,1118299996.0
2006-02-01 18:23:00,91.66,91.68,91.66,91.67,2114999998.0
2006-02-01 18:24:00,91.735,91.75,91.719,91.724,2114999998.0
2006-02-01 18:25:00,91.719,91.754,91.719,91.728,1791200007.0
2006-02-01 18:26:00,91.734,91.76,91.728,91.734,1993099999.0
2006-02-01 18:27:00,91.74,91.746,91.716,91.728,1322299987.0
2006-02-01 18:28:00,91.732,91.758,91.724,91.745,1853099996.0
2006-02-01 18:29:00,91.745,91.784,91.745,91.765,1115299994.0
2006-02-01 18:30:00,91.758,91.758,91.727,91.74,839399995.0
2006-02-01 18:31:00,91.742,91.745,91.713,91.734,1496399991.0
2006-02-01 18:32:00,91.742,91.747,91.715,91.726,1905099985.0
2006-02-01 18:33:00,91.63,91.63,91.57,91.59,1728299992.0
2006-02-01 18:34:00,91.711,91.761,91.711,91.739,1728299992.0
2006-02-01 18:35:00,91.749,91.78,91.734,91.753,1758399992.0
2006-02-01 18:36:00,91.755,91.773,91.74,91.755,852800002.0
2006-02-01 18:37:00,91.77,91.787,91.748,91.762,1051699996.0
2006-02-01 18:38:00,91.761,91.78,91.734,91.773,847599996.0
2006-02-01 18:39:00,91.75,91.77,91.733,91.761,862699995.0
2006-02-01 18:40:00,91.741,91.764,91.722,91.737,1852899990.0
2006-02-01 18:41:00,91.724,91.76,91.724,91.747,734399999.0
2006-02-01 18:42:00,91.747,91.763,91.732,91.736,1273000001.0
2006-02-01 18:43:00,91.757,91.766,91.739,91.748,439499996.0
2006-02-01 18:44:00,91.75,91.776,91.742,91.76,890000002.0
2006-02-01 18:45:00,91.736,91.773,91.734,91.747,686400002.0
2006-02-01 18:46:00,91.747,91.76,91.726,91.736,805100000.0
2006-02-01 18:47:00,91.74,91.761,91.736,91.748,314999999.0
2006-02-01 18:48:00,91.747,91.756,91.73,91.744,507400001.0
2006-02-01 18:49:00,91.756,91.756,91.726,91.731,869800002.0
2006-02-01 18:50:00,91.741,91.752,91.723,91.73,878199996.0
2006-02-01 18:51:00,91.75,91.751,91.726,91.728,1162099995.0
2006-02-01 18:52:00,91.75,91.753,91.725,91.733,1266600000.0
2006-02-01 18:53:00,91.743,91.767,91.723,91.736,1475399991.0
2006-02-01 18:54:00,91.709,91.735,91.704,91.704,1456500001.0
2006-02-01 18:55:00,91.725,91.732,91.702,91.702,1530599991.0
2006-02-01 18:56:00,91.702,91.725,91.695,91.725,294499997.0
2006-02-01 18:57:00,91.711,91.73,91.709,91.725,479099996.0
2006-02-01 18:58:00,91.722,91.736,91.706,91.722,991900000.0
2006-02-01 18:59:00,91.731,91.734,91.705,91.715,1276600001.0
2006-02-01 19:00:00,91.716,91.732,91.706,91.723,334600005.0
2006-02-01 19:01:00,91.707,91.724,91.691,91.71,531499996.0
2006-02-01 19:02:00,91.709,91.709,91.661,91.661,202199998.0
2006-02-01 19:03:00,91.665,91.684,91.652,91.652,552300000.0
2006-02-01 19:04:00,91.671,91.69,91.653,91.671,499100001.0
2006-02-01 19:05:00,91.675,91.693,91.669,91.687,412599999.0
2006-02-01 19:06:00,91.664,91.684,91.65,91.67,1250500004.0
2006-02-01 19:07:00,91.661,91.686,91.652,91.67,1195599996.0
2006-02-01 19:08:00,91.67,91.68,91.652,91.675,1962299998.0
2006-02-01 19:09:00,91.674,91.683,91.653,91.669,1039899991.0
2006-02-01 19:10:00,91.691,91.712,91.685,91.704,219599999.0
2006-02-01 19:11:00,91.711,91.723,91.691,91.705,554399997.0
2006-02-01 19:12:00,91.705,91.73,91.693,91.72,232600000.0
2006-02-01 19:13:00,91.712,91.73,91.676,91.692,429599997.0
2006-02-01 19:14:00,91.695,91.697,91.675,91.684,518600002.0
2006-02-01 19:15:00,91.691,91.7,91.667,91.678,1087299999.0
2006-02-01 19:16:00,91.67,91.69,91.666,91.69,650599996.0
2006-02-01 19:17:00,91.692,91.697,91.666,91.678,730200005.0
2006-02-01 19:18:00,91.664,91.699,91.664,91.688,595499996.0
2006-02-01 19:19:00,91.663,91.706,91.663,91.695,1253699995.0
2006-02-01 19:20:00,91.689,91.707,91.671,91.694,636699998.0
2006-02-01 19:21:00,91.69,91.706,91.673,91.695,831099998.0
2006-02-01 19:22:00,91.674,91.691,91.647,91.647,275100004.0
2006-02-01 19:23:00,91.645,91.67,91.642,91.657,1893799991.0
2006-02-01 19:24:00,91.655,91.671,91.642,91.662,753499997.0
2006-02-01 19:25:00,91.67,91.685,91.643,91.664,1333299998.0
2006-02-01 19:26:00,91.678,91.679,91.635,91.64,2089499987.0
2006-02-01 19:27:00,91.665,91.667,91.637,91.646,1213699998.0
2006-02-01 19:28:00,91.644,91.668,91.637,91.668,1104700000.0
2006-02-01 19:29:00,91.661,91.678,91.65,91.668,369500002.0
2006-02-01 19:30:00,91.661,91.68,91.655,91.669,1135399999.0
2006-02-01 19:31:00,91.653,91.653,91.625,91.638,433299999.0
2006-02-01 19:32:00,91.643,91.643,91.613,91.619,746299992.0
2006-02-01 19:33:00,91.603,91.619,91.566,91.582,737099995.0
2006-02-01 19:34:00,91.568,91.588,91.549,91.581,1044299994.0
2006-02-01 19:35:00,91.584,91.65,91.582,91.648,900999998.0
2006-02-01 19:36:00,91.647,91.647,91.607,91.626,571500000.0
2006-02-01 19:37:00,91.659,91.678,91.652,91.652,159699997.0
2006-02-01 19:38:00,91.65,91.684,91.643,91.681,943299998.0
2006-02-01 19:39:00,91.682,91.699,91.65,91.677,658999997.0
2006-02-01 19:40:00,91.703,91.711,91.68,91.68,860100001.0
2006-02-01 19:41:00,91.674,91.706,91.649,91.669,1056399995.0
2006-02-01 19:42:00,91.649,91.674,91.643,91.674,1106599995.0
2006-02-01 19:43:00,91.673,91.686,91.65,91.672,386899996.0
2006-02-01 19:44:00,91.672,91.707,91.672,91.693,790000000.0
2006-02-01 19:45:00,91.674,91.702,91.673,91.694,409899999.0
2006-02-01 19:46:00,91.688,91.702,91.675,91.681,598799998.0
2006-02-01 19:47:00,91.683,91.7,91.664,91.697,339899996.0
2006-02-01 19:48:00,91.691,91.698,91.653,91.698,1230199995.0
2006-02-01 19:49:00,91.703,91.723,91.692,91.7,661799999.0
2006-02-01 19:50:00,91.705,91.705,91.648,91.648,684700006.0
2006-02-01 19:51:00,91.648,91.689,91.648,91.685,487299997.0
2006-02-01 19:52:00,91.677,91.706,91.677,91.701,413400001.0
2006-02-01 19:53:00,91.703,91.721,91.676,91.69,702299998.0
2006-02-01 19:54:00,91.705,91.711,91.668,91.679,789199998.0
2006-02-01 19:55:00,91.692,91.696,91.674,91.675,212999999.0
2006-02-01 19:56:00,91.693,91.703,91.677,91.677,381599996.0
2006-02-01 19:57:00,91.665,91.685,91.646,91.675,540299995.0
2006-02-01 19:58:00,91.66,91.689,91.66,91.68,932000000.0
2006-02-01 19:59:00,91.68,91.688,91.657,91.67,854400002.0
2006-02-01 20:00:00,91.697,91.707,91.68,91.683,575100002.0
2006-02-01 20:01:00,91.697,91.697,91.667,91.676,491999993.0
2006-02-01 20:02:00,91.691,91.691,91.663,91.664,566699996.0
2006-02-01 20:03:00,91.662,91.688,91.658,91.688,543199999.0
2006-02-01 20:04:00,91.674,91.688,91.656,91.688,518599999.0
2006-02-01 20:05:00,91.68,91.699,91.674,91.69,449000000.0
2006-02-01 20:06:00,91.669,91.694,91.657,91.677,801500000.0
2006-02-01 20:07:00,91.687,91.688,91.66,91.669,499399998.0
2006-02-01 20:08:00,91.686,91.686,91.639,91.652,600499995.0
2006-02-01 20:09:00,91.656,91.669,91.638,91.641,519999998.0
2006-02-01 20:10:00,91.651,91.667,91.642,91.657,626199999.0
2006-02-01 20:11:00,91.65,91.651,91.609,91.625,1595799998.0
2006-02-01 20:12:00,91.635,91.654,91.614,91.618,1403299985.0
2006-02-01 20:13:00,91.634,91.646,91.625,91.632,726599993.0
2006-02-01 20:14:00,91.627,91.653,91.613,91.644,657799995.0
2006-02-01 20:15:00,91.644,91.655,91.624,91.625,1018900001.0
2006-02-01 20:16:00,91.643,91.656,91.622,91.622,1326100003.0
2006-02-01 20:17:00,91.636,91.636,91.611,91.616,275899998.0
2006-02-01 20:18:00,91.63,91.643,91.621,91.635,212599998.0
2006-02-01 20:19:00,91.635,91.653,91.612,91.632,1573199992.0
2006-02-01 20:20:00,91.617,91.645,91.608,91.625,1631800005.0
2006-02-01 20:21:00,91.604,91.631,91.602,91.631,498000000.0
2006-02-01 20:22:00,91.612,91.648,91.612,91.637,942900003.0
2006-02-01 20:23:00,91.635,91.635,91.599,91.6,791900000.0
2006-02-01 20:24:00,91.601,91.622,91.597,91.622,576799999.0
2006-02-01 20:25:00,91.615,91.642,91.6,91.619,764799991.0
2006-02-01 20:26:00,91.61,91.632,91.603,91.626,459899998.0
2006-02-01 20:27:00,91.612,91.627,91.587,91.627,1324600000.0
2006-02-01 20:28:00,91.48,91.49,91.47,91.49,2097599982.0
2006-02-01 20:29:00,91.48,91.49,91.47,91.48,2097599982.0
2006-02-01 20:30:00,91.634,91.643,91.613,91.632,2097599982.0
2006-02-01 20:31:00,91.617,91.629,91.595,91.627,1838000004.0
2006-02-01 20:32:00,91.44,91.45,91.43,91.44,668599988.0
2006-02-01 20:33:00,91.632,91.638,91.599,91.625,668599988.0
2006-02-01 20:34:00,91.623,91.638,91.605,91.625,456600000.0
2006-02-01 20:35:00,91.63,91.643,91.616,91.618,601199999.0
2006-02-01 20:36:00,91.644,91.648,91.62,91.633,614200000.0
2006-02-01 20:37:00,91.628,91.647,91.608,91.626,642100000.0
2006-02-01 20:38:00,91.623,91.63,91.6,91.606,1348700003.0
2006-02-01 20:39:00,91.607,91.63,91.606,91.625,1103600002.0
2006-02-01 20:40:00,91.61,91.63,91.605,91.63,1619800005.0
2006-02-01 20:41:00,91.621,91.63,91.602,91.616,1085300000.0
2006-02-01 20:42:00,91.636,91.649,91.62,91.62,956999998.0
2006-02-01 20:43:00,91.646,91.654,91.624,91.625,645600000.0
2006-02-01 20:44:00,91.637,91.637,91.604,91.625,1403700002.0
2006-02-01 20:45:00,91.6,91.629,91.592,91.599,1117499985.0
2006-02-01 20:46:00,91.622,91.627,91.6,91.6,777099987.0
2006-02-01 20:47:00,91.602,91.635,91.602,91.625,1349700002.0
2006-02-01 20:48:00,91.612,91.636,91.608,91.634,880499995.0
2006-02-01 20:49:00,91.623,91.639,91.61,91.617,781399999.0
2006-02-01 20:50:00,91.632,91.632,91.595,91.6,1023600002.0
2006-02-01 20:51:00,91.612,91.637,91.611,91.625,664099997.0
2006-02-01 20:52:00,91.633,91.657,91.618,91.645,498700002.0
2006-02-01 20:53:00,91.631,91.647,91.606,91.624,1557699992.0
2006-02-01 20:54:00,91.62,91.646,91.613,91.63,590999998.0
2006-02-01 20:55:00,91.638,91.64,91.608,91.637,988599996.0
2006-02-01 20:56:00,91.634,91.648,91.604,91.604,1062700005.0
2006-02-01 20:57:00,91.611,91.638,91.61,91.626,1352899991.0
2006-02-01 20:58:00,91.42,91.43,91.41,91.43,682799996.0
2006-02-01 20:59:00,91.44,91.45,91.43,91.45,682799996.0
2006-02-01 21:00:00,91.46,91.49,91.45,91.48,682799996.0
2006-02-01 21:01:00,91.47,91.49,91.47,91.49,682799996.0
2006-02-01 21:02:00,91.623,91.627,91.6,91.613,682799996.0
2006-02-01 21:03:00,91.617,91.636,91.613,91.625,659500002.0
2006-02-01 21:04:00,91.608,91.628,91.601,91.601,423999996.0
2006-02-01 21:05:00,91.59,91.62,91.588,91.62,209899999.0
2006-02-01 21:06:00,91.613,91.613,91.589,91.599,734400005.0
2006-02-01 21:07:00,91.595,91.617,91.595,91.603,528100001.0
2006-02-01 21:08:00,91.586,91.613,91.585,91.605,675900004.0
2006-02-01 21:09:00,91.595,91.615,91.59,91.605,237899998.0
2006-02-01 21:10:00,91.594,91.612,91.578,91.595,438900001.0
2006-02-01 21:11:00,91.586,91.612,91.586,91.612,421999997.0
2006-02-01 21:12:00,91.61,91.624,91.59,91.612,520000003.0
2006-02-01 21:13:00,91.604,91.614,91.58,91.58,1210999990.0
2006-02-01 21:14:00,91.589,91.605,91.578,91.598,959100003.0
2006-02-01 21:15:00,91.59,91.607,91.576,91.588,996800006.0
2006-02-01 21:16:00,91.572,91.6,91.571,91.592,736199996.0
2006-02-01 21:17:00,91.593,91.593,91.554,91.557,1089799992.0
2006-02-01 21:18:00,91.558,91.569,91.538,91.564,760699994.0
2006-02-01 21:19:00,91.554,91.58,91.539,91.57,1083099992.0
2006-02-01 21:20:00,91.582,91.589,91.547,91.547,1647299992.0
2006-02-01 21:21:00,91.557,91.557,91.505,91.516,1897399994.0
2006-02-01 21:22:00,91.489,91.513,91.444,91.467,1612199998.0
2006-02-01 21:23:00,91.461,91.476,91.439,91.459,918199997.0
2006-02-01 21:24:00,91.447,91.486,91.447,91.469,776999994.0
2006-02-01 21:25:00,91.445,91.47,91.43,91.458,1383399984.0
2006-02-01 21:26:00,91.444,91.469,91.444,91.465,385699998.0
2006-02-01 21:27:00,91.448,91.466,91.443,91.455,522700005.0
2006-02-01 21:28:00,91.462,91.475,91.449,91.463,258999999.0
2006-02-01 21:29:00,91.469,91.48,91.439,91.459,649800002.0
2006-02-01 21:30:00,91.445,91.471,91.424,91.424,404200003.0
2006-02-01 21:31:00,91.426,91.44,91.41,91.437,241500001.0
2006-02-01 21:32:00,91.44,91.44,91.41,91.419,1425899995.0
2006-02-01 21:33:00,91.427,91.43,91.405,91.405,216100001.0
2006-02-01 21:34:00,91.426,91.443,91.411,91.411,533599999.0
2006-02-01 21:35:00,91.44,91.442,91.419,91.425,547300002.0
2006-02-01 21:36:00,91.433,91.433,91.411,91.411,225000000.0
2006-02-01 21:37:00,91.42,91.435,91.401,91.42,370299996.0
2006-02-01 21:38:00,91.423,91.445,91.423,91.443,441500003.0
2006-02-01 21:39:00,91.451,91.452,91.424,91.438,186299999.0
2006-02-01 21:40:00,91.428,91.447,91.403,91.416,453999998.0
2006-02-01 21:41:00,91.415,91.446,91.411,91.43,476999995.0
2006-02-01 21:42:00,91.437,91.459,91.429,91.448,688499998.0
2006-02-01 21:43:00,91.44,91.455,91.418,91.443,460100000.0
2006-02-01 21:44:00,91.425,91.453,91.409,91.44,1383500004.0
2006-02-01 21:45:00,91.418,91.444,91.408,91.409,916799996.0
2006-02-01 21:46:00,91.409,91.434,91.4,91.42,639899999.0
2006-02-01 21:47:00,91.424,91.44,91.405,91.411,781300001.0
2006-02-01 21:48:00,91.427,91.427,91.404,91.406,235699998.0
2006-02-01 21:49:00,91.418,91.445,91.401,91.423,747500000.0
2006-02-01 21:50:00,91.416,91.434,91.406,91.407,318000003.0
2006-02-01 21:51:00,91.409,91.431,91.391,91.405,526300002.0
2006-02-01 21:52:00,91.379,91.418,91.379,91.416,527199997.0
2006-02-01 21:53:00,91.422,91.435,91.411,91.425,217300001.0
2006-02-01 21:54:00,91.417,91.432,91.397,91.41,194699999.0
2006-02-01 21:55:00,91.402,91.416,91.387,91.402,168099997.0
2006-02-01 21:56:00,91.412,91.421,91.395,91.402,578899997.0
2006-02-01 21:57:00,91.392,91.41,91.383,91.385,268399997.0
2006-02-01 21:58:00,91.393,91.421,91.393,91.421,200900000.0
2006-02-01 21:59:00,91.428,91.443,91.41,91.416,626899996.0
2006-02-01 22:00:00,91.428,91.468,91.428,91.46,728500002.0
2006-02-01 22:01:00,91.466,91.478,91.444,91.464,862500004.0
2006-02-01 22:02:00,91.459,91.488,91.454,91.467,1154299996.0
2006-02-01 22:03:00,91.447,91.482,91.447,91.475,250000003.0
2006-02-01 22:04:00,91.476,91.484,91.452,91.467,735099992.0
2006-02-01 22:05:00,91.467,91.475,91.434,91.449,283399999.0
2006-02-01 22:06:00,91.446,91.463,91.433,91.451,176400000.0
2006-02-01 22:07:00,91.456,91.461,91.438,91.438,182200001.0
2006-02-01 22:08:00,91.453,91.455,91.43,91.43,198700001.0
2006-02-01 22:09:00,91.455,91.459,91.435,91.435,351099996.0
2006-02-01 22:10:00,91.468,91.478,91.433,91.433,194300001.0
2006-02-01 22:11:00,91.462,91.465,91.432,91.439,501800004.0
2006-02-01 22:12:00,91.458,91.466,91.431,91.446,263500000.0
2006-02-01 22:13:00,91.464,91.464,91.431,91.445,445099997.0
2006-02-01 22:14:00,91.453,91.455,91.433,91.439,240499997.0
2006-02-01 22:15:00,91.445,91.476,91.44,91.456,535400000.0
2006-02-01 22:16:00,91.44,91.467,91.438,91.46,659200001.0
2006-02-01 22:17:00,91.445,91.476,91.445,91.476,127000002.0
2006-02-01 22:18:00,91.455,91.473,91.449,91.464,273499996.0
2006-02-01 22:19:00,91.455,91.47,91.44,91.46,263499999.0
2006-02-01 22:20:00,91.468,91.472,91.452,91.46,104400000.0
2006-02-01 22:21:00,91.446,91.476,91.446,91.473,154099999.0
2006-02-01 22:22:00,91.462,91.476,91.441,91.456,409600004.0
2006-02-01 22:23:00,91.442,91.47,91.442,91.47,193800002.0
2006-02-01 22:24:00,91.449,91.473,91.449,91.457,155999998.0
2006-02-01 22:25:00,91.475,91.478,91.46,91.467,254799997.0
2006-02-01 22:26:00,91.447,91.469,91.443,91.445,233600000.0
2006-02-01 22:27:00,91.473,91.479,91.448,91.455,794999997.0
2006-02-01 22:28:00,91.476,91.488,91.463,91.468,406200001.0
2006-02-01 22:29:00,91.466,91.483,91.431,91.458,237000000.0
2006-02-01 22:30:00,91.451,91.477,91.445,91.477,487699995.0
2006-02-01 22:31:00,91.473,91.473,91.452,91.457,198900001.0
2006-02-01 22:32:00,91.47,91.479,91.452,91.453,347000001.0
2006-02-01 22:33:00,91.473,91.473,91.446,91.446,536200000.0
2006-02-01 22:34:00,91.448,91.472,91.447,91.471,533999996.0
2006-02-01 22:35:00,91.477,91.477,91.45,91.45,229399998.0
2006-02-01 22:36:00,91.47,91.472,91.446,91.449,452799998.0
2006-02-01 22:37:00,91.464,91.464,91.438,91.442,127900000.0
2006-02-01 22:38:00,91.458,91.469,91.445,91.449,249900000.0
2006-02-01 22:39:00,91.465,91.47,91.443,91.446,374200001.0
2006-02-01 22:40:00,91.45,91.45,91.42,91.42,389400004.0
2006-02-01 22:41:00,91.436,91.443,91.417,91.426,245599997.0
2006-02-01 22:42:00,91.443,91.46,91.426,91.445,203399997.0
2006-02-01 22:43:00,91.445,91.452,91.422,91.425,576499996.0
2006-02-01 22:44:00,91.416,91.436,91.408,91.428,555400001.0
2006-02-01 22:45:00,91.435,91.439,91.396,91.414,494700000.0
2006-02-01 22:46:00,91.433,91.451,91.413,91.432,408099999.0
2006-02-01 22:47:00,91.458,91.461,91.436,91.44,374799998.0
2006-02-01 22:48:00,91.441,91.469,91.423,91.447,513900000.0
2006-02-01 22:49:00,91.453,91.473,91.433,91.446,478799995.0
2006-02-01 22:50:00,91.471,91.475,91.45,91.45,163799998.0
2006-02-01 22:51:00,91.469,91.472,91.432,91.456,558100000.0
2006-02-01 22:52:00,91.459,91.466,91.444,91.444,117000001.0
2006-02-01 22:53:00,91.459,91.459,91.394,91.423,345599997.0
2006-02-01 22:54:00,91.45,91.462,91.429,91.444,322500001.0
2006-02-01 22:55:00,91.449,91.471,91.44,91.47,464599998.0
2006-02-01 22:56:00,91.467,91.47,91.447,91.448,115300003.0
2006-02-01 22:57:00,91.457,91.475,91.437,91.47,255300000.0
2006-02-01 22:58:00,91.483,91.486,91.458,91.468,148900001.0
2006-02-01 22:59:00,91.459,91.48,91.414,91.463,325099994.0
2006-02-01 23:00:00,91.473,91.498,91.471,91.494,235800003.0
2006-02-01 23:01:00,91.497,91.501,91.479,91.479,192199999.0
2006-02-01 23:02:00,91.498,91.515,91.487,91.505,122300002.0
2006-02-01 23:03:00,91.503,91.512,91.484,91.494,280899999.0
2006-02-01 23:04:00,91.492,91.492,91.465,91.487,129099998.0
2006-02-01 23:05:00,91.493,91.495,91.471,91.478,153100002.0
2006-02-01 23:06:00,91.481,91.5,91.47,91.47,303199997.0
2006-02-01 23:07:00,91.485,91.514,91.485,91.51,192800000.0
2006-02-01 23:08:00,91.504,91.505,91.479,91.487,264400001.0
2006-02-01 23:09:00,91.503,91.503,91.482,91.5,246199997.0
2006-02-01 23:10:00,91.494,91.509,91.485,91.505,260699997.0
2006-02-01 23:11:00,91.494,91.51,91.487,91.505,182200003.0
2006-02-01 23:12:00,91.508,91.522,91.495,91.509,230299999.0
2006-02-01 23:13:00,91.517,91.531,91.493,91.511,266999999.0
2006-02-01 23:14:00,91.538,91.545,91.52,91.535,196799998.0
2006-02-01 23:15:00,91.523,91.552,91.507,91.536,124099999.0
2006-02-01 23:16:00,91.523,91.548,91.518,91.523,186199999.0
2006-02-01 23:17:00,91.491,91.529,91.491,91.521,233999999.0
2006-02-01 23:18:00,91.524,91.534,91.513,91.513,190300001.0
2006-02-01 23:19:00,91.52,91.543,91.52,91.527,259800000.0
2006-02-01 23:20:00,91.513,91.545,91.51,91.545,253800003.0
2006-02-01 23:21:00,91.545,91.558,91.531,91.545,155599997.0
2006-02-01 23:22:00,91.57,91.577,91.539,91.539,157099998.0
2006-02-01 23:23:00,91.548,91.567,91.538,91.558,230700000.0
2006-02-01 23:24:00,91.563,91.563,91.534,91.534,266000000.0
2006-02-01 23:25:00,91.546,91.564,91.535,91.555,270900003.0
2006-02-01 23:26:00,91.557,91.565,91.539,91.565,200299996.0
2006-02-01 23:27:00,91.533,91.55,91.528,91.545,147199996.0
2006-02-01 23:28:00,91.548,91.548,91.512,91.512,172999998.0
2006-02-01 23:29:00,91.517,91.532,91.498,91.525,320899997.0
2006-02-01 23:30:00,91.525,91.525,91.498,91.499,176599999.0
2006-02-01 23:31:00,91.502,91.52,91.498,91.514,217800000.0
2006-02-01 23:32:00,91.482,91.5,91.474,91.495,236099997.0
2006-02-01 23:33:00,91.462,91.487,91.462,91.487,251499999.0
2006-02-01 23:34:00,91.464,91.483,91.437,91.467,172800001.0
2006-02-01 23:35:00,91.455,91.479,91.429,91.473,399200002.0
2006-02-01 23:36:00,91.477,91.49,91.472,91.487,102000000.0
2006-02-01 23:37:00,91.472,91.493,91.472,91.476,142099997.0
2006-02-01 23:38:00,91.472,91.489,91.457,91.476,280600000.0
2006-02-01 23:39:00,91.478,91.478,91.439,91.439,204000000.0
2006-02-01 23:40:00,91.443,91.468,91.441,91.468,219899994.0
2006-02-01 23:41:00,91.459,91.479,91.455,91.475,133400002.0
2006-02-01 23:42:00,91.468,91.478,91.45,91.45,196799997.0
2006-02-01 23:43:00,91.462,91.482,91.462,91.48,182000001.0
2006-02-01 23:44:00,91.47,91.485,91.452,91.465,220399998.0
2006-02-01 23:45:00,91.441,91.467,91.438,91.463,298600004.0
2006-02-01 23:46:00,91.464,91.469,91.437,91.45,178699998.0
2006-02-01 23:47:00,91.469,91.472,91.451,91.456,281399997.0
2006-02-01 23:48:00,91.455,91.468,91.441,91.455,177100001.0
2006-02-01 23:49:00,91.466,91.466,91.43,91.434,215099995.0
2006-02-01 23:50:00,91.446,91.462,91.426,91.445,293799996.0
2006-02-01 23:51:00,91.443,91.464,91.433,91.443,203699999.0
2006-02-01 23:52:00,91.435,91.451,91.416,91.448,229300001.0
2006-02-01 23:53:00,91.452,91.48,91.447,91.48,157199999.0
2006-02-01 23:54:00,91.486,91.497,91.46,91.464,187299996.0
2006-02-01 23:55:00,91.457,91.498,91.457,91.496,114599999.0
2006-02-01 23:56:00,91.499,91.522,91.498,91.512,257799998.0
2006-02-01 23:57:00,91.506,91.526,91.482,91.482,275800000.0
2006-02-01 23:58:00,91.512,91.514,91.498,91.5,213400003.0
2006-02-01 23:59:00,91.505,91.505,91.49,91.49,93900001.0
2006-02-02 00:00:00,91.488,91.51,91.485,91.486,160000001.0
2006-02-02 00:01:00,91.501,91.543,91.494,91.507,184500001.0
2006-02-02 00:02:00,91.522,91.531,91.489,91.49,166299999.0
2006-02-02 00:03:00,91.484,91.508,91.472,91.479,209300002.0
2006-02-02 00:04:00,91.494,91.521,91.482,91.496,267099997.0
2006-02-02 00:05:00,91.493,91.525,91.476,91.525,252500002.0
2006-02-02 00:06:00,91.509,91.513,91.47,91.478,273599998.0
2006-02-02 00:07:00,91.478,91.499,91.463,91.473,170299999.0
2006-02-02 00:08:00,91.478,91.51,91.47,91.504,193799996.0
2006-02-02 00:09:00,91.488,91.531,91.477,91.486,155400001.0
2006-02-02 00:10:00,91.501,91.529,91.47,91.529,172900002.0
2006-02-02 00:11:00,91.485,91.507,91.467,91.501,233200000.0
2006-02-02 00:12:00,91.498,91.524,91.478,91.496,252700000.0
2006-02-02 00:13:00,91.488,91.524,91.483,91.489,230200001.0
2006-02-02 00:14:00,91.505,91.519,91.481,91.491,220899997.0
2006-02-02 00:15:00,91.492,91.541,91.489,91.533,179799997.0
2006-02-02 00:16:00,91.518,91.543,91.504,91.515,231099996.0
2006-02-02 00:17:00,91.536,91.555,91.522,91.552,348200004.0
2006-02-02 00:18:00,91.554,91.556,91.508,91.508,290900001.0
2006-02-02 00:19:00,91.523,91.541,91.507,91.511,144999999.0
2006-02-02 00:20:00,91.493,91.541,91.472,91.495,305899999.0
2006-02-02 00:21:00,91.514,91.527,91.499,91.502,230499999.0
2006-02-02 00:22:00,91.506,91.543,91.489,91.543,175400002.0
2006-02-02 00:23:00,91.488,91.506,91.484,91.503,193499996.0
2006-02-02 00:24:00,91.497,91.512,91.473,91.499,232599995.0
2006-02-02 00:25:00,91.494,91.507,91.48,91.507,136400002.0
2006-02-02 00:26:00,91.509,91.529,91.498,91.529,116899997.0
2006-02-02 00:27:00,91.52,91.542,91.515,91.542,208399999.0
2006-02-02 00:28:00,91.54,91.54,91.518,91.518,186299999.0
2006-02-02 00:29:00,91.54,91.552,91.52,91.543,250399999.0
2006-02-02 00:30:00,91.547,91.553,91.527,91.54,152700001.0
2006-02-02 00:31:00,91.54,91.54,91.523,91.527,47399999.0
2006-02-02 00:32:00,91.508,91.53,91.5,91.508,224699997.0
2006-02-02 00:33:00,91.506,91.523,91.486,91.517,123400001.0
2006-02-02 00:34:00,91.511,91.511,91.469,91.469,188700001.0
2006-02-02 00:35:00,91.49,91.525,91.49,91.525,282600002.0
2006-02-02 00:36:00,91.528,91.528,91.501,91.512,272299998.0
2006-02-02 00:37:00,91.506,91.532,91.504,91.524,335599998.0
2006-02-02 00:38:00,91.504,91.531,91.504,91.531,56800000.0
2006-02-02 00:39:00,91.516,91.536,91.51,91.522,233700002.0
2006-02-02 00:40:00,91.537,91.537,91.51,91.517,347600001.0
2006-02-02 00:41:00,91.52,91.546,91.52,91.546,188699997.0
2006-02-02 00:42:00,91.544,91.544,91.519,91.522,297300000.0
2006-02-02 00:43:00,91.52,91.537,91.509,91.525,174500002.0
2006-02-02 00:44:00,91.525,91.545,91.518,91.538,136399999.0
2006-02-02 00:45:00,91.532,91.553,91.525,91.553,140199998.0
2006-02-02 00:46:00,91.555,91.558,91.536,91.558,215299998.0
2006-02-02 00:47:00,91.547,91.56,91.526,91.545,414099994.0
2006-02-02 00:48:00,91.536,91.536,91.496,91.496,227599998.0
2006-02-02 00:49:00,91.508,91.524,91.496,91.505,273000001.0
2006-02-02 00:50:00,91.511,91.521,91.494,91.505,220300000.0
2006-02-02 00:51:00,91.474,91.506,91.466,91.506,213300002.0
2006-02-02 00:52:00,91.491,91.505,91.474,91.495,250399998.0
2006-02-02 00:53:00,91.479,91.509,91.479,91.496,244500000.0
2006-02-02 00:54:00,91.494,91.508,91.475,91.494,158699997.0
2006-02-02 00:55:00,91.496,91.52,91.483,91.51,232899999.0
2006-02-02 00:56:00,91.484,91.514,91.484,91.502,141799999.0
2006-02-02 00:57:00,91.493,91.508,91.487,91.508,206100000.0
2006-02-02 00:58:00,91.509,91.526,91.491,91.503,290200002.0
2006-02-02 00:59:00,91.527,91.527,91.499,91.508,245500003.0
2006-02-02 01:00:00,91.49,91.519,91.49,91.512,338999998.0
2006-02-02 01:01:00,91.494,91.512,91.484,91.501,168900000.0
2006-02-02 01:02:00,91.504,91.52,91.48,91.517,247900004.0
2006-02-02 01:03:00,91.518,91.527,91.503,91.513,134299999.0
2006-02-02 01:04:00,91.515,91.52,91.494,91.494,175900000.0
2006-02-02 01:05:00,91.491,91.512,91.491,91.512,66199999.0
2006-02-02 01:06:00,91.493,91.515,91.489,91.514,270100000.0
2006-02-02 01:07:00,91.504,91.526,91.495,91.513,166499998.0
2006-02-02 01:08:00,91.521,91.528,91.506,91.516,160699999.0
2006-02-02 01:09:00,91.507,91.529,91.503,91.529,167900003.0
2006-02-02 01:10:00,91.528,91.528,91.503,91.503,128900001.0
2006-02-02 01:11:00,91.509,91.524,91.497,91.521,159200001.0
2006-02-02 01:12:00,91.5,91.517,91.489,91.492,314400001.0
2006-02-02 01:13:00,91.49,91.515,91.483,91.51,178199999.0
2006-02-02 01:14:00,91.494,91.515,91.485,91.503,132099999.0
2006-02-02 01:15:00,91.513,91.516,91.488,91.495,188699998.0
2006-02-02 01:16:00,91.493,91.507,91.48,91.493,247899997.0
2006-02-02 01:17:00,91.492,91.5,91.474,91.477,210500002.0
2006-02-02 01:18:00,91.49,91.498,91.479,91.479,133300000.0
2006-02-02 01:19:00,91.499,91.513,91.487,91.491,176100001.0
2006-02-02 01:20:00,91.478,91.504,91.477,91.493,214999998.0
2006-02-02 01:21:00,91.483,91.51,91.479,91.499,293699999.0
2006-02-02 01:22:00,91.484,91.51,91.484,91.51,51100000.0
2006-02-02 01:23:00,91.49,91.51,91.484,91.494,190000000.0
2006-02-02 01:24:00,91.505,91.505,91.48,91.48,126400002.0
2006-02-02 01:25:00,91.497,91.515,91.49,91.507,167399998.0
2006-02-02 01:26:00,91.507,91.51,91.483,91.49,134100001.0
2006-02-02 01:27:00,91.495,91.509,91.49,91.502,284199998.0
2006-02-02 01:28:00,91.482,91.503,91.482,91.503,262700001.0
2006-02-02 01:29:00,91.466,91.506,91.466,91.503,283200006.0
2006-02-02 01:30:00,91.5,91.51,91.478,91.494,190500002.0
2006-02-02 01:31:00,91.495,91.5,91.48,91.488,226599999.0
2006-02-02 01:32:00,91.492,91.517,91.484,91.495,394699993.0
2006-02-02 01:33:00,91.481,91.5,91.476,91.493,304600002.0
2006-02-02 01:34:00,91.499,91.523,91.488,91.496,279900003.0
2006-02-02 01:35:00,91.507,91.519,91.494,91.503,222900000.0
2006-02-02 01:36:00,91.493,91.507,91.473,91.491,94800000.0
2006-02-02 01:37:00,91.48,91.494,91.465,91.488,180600001.0
2006-02-02 01:38:00,91.495,91.504,91.479,91.502,305300004.0
2006-02-02 01:39:00,91.493,91.498,91.474,91.485,120600000.0
2006-02-02 01:40:00,91.482,91.497,91.473,91.486,283199994.0
2006-02-02 01:41:00,91.486,91.508,91.47,91.492,241700000.0
2006-02-02 01:42:00,91.48,91.502,91.471,91.472,118900001.0
2006-02-02 01:43:00,91.497,91.505,91.483,91.483,151399999.0
2006-02-02 01:44:00,91.495,91.507,91.48,91.494,90799998.0
2006-02-02 01:45:00,91.508,91.517,91.483,91.501,247900001.0
2006-02-02 01:46:00,91.494,91.519,91.494,91.504,139299998.0
2006-02-02 01:47:00,91.508,91.533,91.508,91.527,228299998.0
2006-02-02 01:48:00,91.52,91.535,91.508,91.53,302299998.0
2006-02-02 01:49:00,91.501,91.52,91.498,91.515,321799999.0
2006-02-02 01:50:00,91.51,91.53,91.49,91.51,282700002.0
2006-02-02 01:51:00,91.525,91.542,91.5,91.523,270399999.0
2006-02-02 01:52:00,91.523,91.531,91.508,91.515,188099995.0
2006-02-02 01:53:00,91.514,91.532,91.5,91.52,254999996.0
2006-02-02 01:54:00,91.527,91.534,91.513,91.518,310299998.0
2006-02-02 01:55:00,91.542,91.543,91.516,91.541,318000003.0
2006-02-02 01:56:00,91.54,91.55,91.523,91.545,306799997.0
2006-02-02 01:57:00,91.543,91.543,91.514,91.515,259299998.0
2006-02-02 01:58:00,91.513,91.53,91.5,91.529,296400001.0
2006-02-02 01:59:00,91.532,91.532,91.496,91.504,320000002.0
2006-02-02 02:00:00,91.496,91.521,91.488,91.501,157099999.0
2006-02-02 02:01:00,91.49,91.508,91.479,91.495,246399998.0
2006-02-02 02:02:00,91.498,91.512,91.493,91.506,165400000.0
2006-02-02 02:03:00,91.489,91.515,91.483,91.5,280899996.0
2006-02-02 02:04:00,91.501,91.501,91.485,91.485,11900000.0
2006-02-02 02:05:00,91.478,91.507,91.478,91.507,141200002.0
2006-02-02 02:06:00,91.507,91.519,91.493,91.493,173799998.0
2006-02-02 02:07:00,91.507,91.517,91.492,91.499,257800001.0
2006-02-02 02:08:00,91.501,91.525,91.501,91.515,339899998.0
2006-02-02 02:09:00,91.494,91.528,91.494,91.521,327700001.0
2006-02-02 02:10:00,91.508,91.524,91.499,91.516,226200001.0
2006-02-02 02:11:00,91.501,91.53,91.495,91.525,164400001.0
2006-02-02 02:12:00,91.537,91.544,91.519,91.519,165599998.0
2006-02-02 02:13:00,91.515,91.536,91.51,91.526,201500000.0
2006-02-02 02:14:00,91.528,91.55,91.528,91.55,150200000.0
2006-02-02 02:15:00,91.553,91.561,91.526,91.528,344300003.0
2006-02-02 02:16:00,91.54,91.558,91.523,91.535,241900002.0
2006-02-02 02:17:00,91.549,91.57,91.544,91.57,102799999.0
2006-02-02 02:18:00,91.563,91.581,91.554,91.575,393299999.0
2006-02-02 02:19:00,91.575,91.587,91.558,91.575,212900000.0
2006-02-02 02:20:00,91.572,91.59,91.572,91.586,166900003.0
2006-02-02 02:21:00,91.554,91.573,91.551,91.553,198799998.0
2006-02-02 02:22:00,91.562,91.581,91.552,91.578,259100000.0
2006-02-02 02:23:00,91.582,91.588,91.561,91.576,281400002.0
2006-02-02 02:24:00,91.589,91.593,91.565,91.565,152700001.0
2006-02-02 02:25:00,91.583,91.597,91.57,91.589,207600001.0
2006-02-02 02:26:00,91.595,91.595,91.552,91.552,204100001.0
2006-02-02 02:27:00,91.58,91.583,91.561,91.566,333100001.0
2006-02-02 02:28:00,91.575,91.582,91.556,91.56,221199998.0
2006-02-02 02:29:00,91.573,91.577,91.552,91.556,148900001.0
2006-02-02 02:30:00,91.555,91.573,91.54,91.549,249000001.0
2006-02-02 02:31:00,91.559,91.572,91.546,91.56,152300000.0
2006-02-02 02:32:00,91.542,91.568,91.542,91.562,155399998.0
2006-02-02 02:33:00,91.547,91.567,91.54,91.562,196999998.0
2006-02-02 02:34:00,91.525,91.56,91.525,91.555,336300001.0
2006-02-02 02:35:00,91.533,91.56,91.533,91.555,268200003.0
2006-02-02 02:36:00,91.54,91.56,91.537,91.56,332400000.0
2006-02-02 02:37:00,91.551,91.565,91.535,91.56,279899999.0
2006-02-02 02:38:00,91.55,91.56,91.541,91.547,147900001.0
2006-02-02 02:39:00,91.548,91.559,91.533,91.539,335000000.0
2006-02-02 02:40:00,91.549,91.581,91.549,91.581,188599998.0
2006-02-02 02:41:00,91.568,91.585,91.548,91.564,301599996.0
2006-02-02 02:42:00,91.542,91.565,91.54,91.557,306900001.0
2006-02-02 02:43:00,91.536,91.568,91.536,91.558,147999999.0
2006-02-02 02:44:00,91.548,91.572,91.546,91.553,241299999.0
2006-02-02 02:45:00,91.537,91.562,91.537,91.562,158000000.0
2006-02-02 02:46:00,91.547,91.56,91.535,91.551,297900003.0
2006-02-02 02:47:00,91.53,91.565,91.53,91.565,173299998.0
2006-02-02 02:48:00,91.555,91.569,91.539,91.544,189299999.0
2006-02-02 02:49:00,91.568,91.58,91.553,91.562,107299998.0
2006-02-02 02:50:00,91.587,91.587,91.555,91.555,171399998.0
2006-02-02 02:51:00,91.556,91.579,91.556,91.577,165200000.0
2006-02-02 02:52:00,91.586,91.602,91.572,91.577,260000000.0
2006-02-02 02:53:00,91.572,91.601,91.572,91.598,162399999.0
2006-02-02 02:54:00,91.579,91.6,91.573,91.6,241300000.0
2006-02-02 02:55:00,91.605,91.605,91.581,91.581,286800003.0
2006-02-02 02:56:00,91.613,91.615,91.582,91.582,220600001.0
2006-02-02 02:57:00,91.596,91.615,91.584,91.602,158700003.0
2006-02-02 02:58:00,91.613,91.614,91.588,91.59,246900000.0
2006-02-02 02:59:00,91.608,91.626,91.592,91.606,316399996.0
2006-02-02 03:00:00,91.606,91.634,91.589,91.634,235099998.0
2006-02-02 03:01:00,91.637,91.647,91.619,91.619,230900002.0
2006-02-02 03:02:00,91.618,91.633,91.613,91.633,101199999.0
2006-02-02 03:03:00,91.619,91.641,91.617,91.639,230000000.0
2006-02-02 03:04:00,91.622,91.64,91.622,91.64,65900000.0
2006-02-02 03:05:00,91.637,91.637,91.611,91.611,249900000.0
2006-02-02 03:06:00,91.617,91.644,91.617,91.642,175900003.0
2006-02-02 03:07:00,91.634,91.649,91.621,91.637,159599995.0
2006-02-02 03:08:00,91.629,91.649,91.615,91.626,247999998.0
2006-02-02 03:09:00,91.617,91.649,91.617,91.649,181500003.0
2006-02-02 03:10:00,91.644,91.654,91.625,91.634,344200000.0
2006-02-02 03:11:00,91.626,91.643,91.603,91.624,117099999.0
2006-02-02 03:12:00,91.62,91.657,91.62,91.642,87399998.0
2006-02-02 03:13:00,91.619,91.637,91.611,91.632,324000000.0
2006-02-02 03:14:00,91.639,91.653,91.618,91.645,255499998.0
2006-02-02 03:15:00,91.661,91.709,91.66,91.679,96799999.0
2006-02-02 03:16:00,91.688,91.712,91.684,91.711,326900000.0
2006-02-02 03:17:00,91.695,91.72,91.683,91.712,553099996.0
2006-02-02 03:18:00,91.682,91.703,91.669,91.685,190999998.0
2006-02-02 03:19:00,91.674,91.709,91.674,91.709,156100001.0
2006-02-02 03:20:00,91.709,91.742,91.699,91.72,308699998.0
2006-02-02 03:21:00,91.723,91.746,91.723,91.736,319599999.0
2006-02-02 03:22:00,91.735,91.742,91.718,91.718,325500004.0
2006-02-02 03:23:00,91.723,91.723,91.685,91.688,205999997.0
2006-02-02 03:24:00,91.702,91.72,91.677,91.7,167499997.0
2006-02-02 03:25:00,91.728,91.728,91.698,91.7,404099997.0
2006-02-02 03:26:00,91.722,91.724,91.694,91.694,253800000.0
2006-02-02 03:27:00,91.708,91.726,91.696,91.708,93800002.0
2006-02-02 03:28:00,91.72,91.738,91.72,91.738,59800000.0
2006-02-02 03:29:00,91.716,91.734,91.707,91.707,41500000.0
2006-02-02 03:30:00,91.715,91.724,91.696,91.696,179599998.0
2006-02-02 03:31:00,91.722,91.724,91.688,91.703,232900004.0
2006-02-02 03:32:00,91.713,91.713,91.678,91.683,233800001.0
2006-02-02 03:33:00,91.705,91.715,91.691,91.691,213099996.0
2006-02-02 03:34:00,91.704,91.72,91.682,91.699,193799998.0
2006-02-02 03:35:00,91.72,91.736,91.702,91.711,327099996.0
2006-02-02 03:36:00,91.723,91.735,91.709,91.726,322900001.0
2006-02-02 03:37:00,91.73,91.738,91.702,91.702,252400003.0
2006-02-02 03:38:00,91.713,91.758,91.713,91.747,243399999.0
2006-02-02 03:39:00,91.735,91.76,91.724,91.738,214299996.0
2006-02-02 03:40:00,91.737,91.767,91.737,91.756,285200000.0
2006-02-02 03:41:00,91.749,91.766,91.73,91.766,209899994.0
2006-02-02 03:42:00,91.763,91.771,91.749,91.759,273900001.0
2006-02-02 03:43:00,91.752,91.765,91.735,91.747,190800003.0
2006-02-02 03:44:00,91.749,91.795,91.74,91.795,372499998.0
2006-02-02 03:45:00,91.779,91.779,91.741,91.744,117000000.0
2006-02-02 03:46:00,91.722,91.749,91.722,91.745,227200000.0
2006-02-02 03:47:00,91.739,91.754,91.731,91.744,183700000.0
2006-02-02 03:48:00,91.741,91.763,91.73,91.741,357000005.0
2006-02-02 03:49:00,91.745,91.765,91.732,91.76,207599998.0
2006-02-02 03:50:00,91.735,91.754,91.728,91.735,243800001.0
2006-02-02 03:51:00,91.741,91.754,91.705,91.722,164800002.0
2006-02-02 03:52:00,91.725,91.738,91.706,91.725,280200000.0
2006-02-02 03:53:00,91.72,91.751,91.72,91.745,197400000.0
2006-02-02 03:54:00,91.736,91.759,91.736,91.749,244200004.0
2006-02-02 03:55:00,91.745,91.753,91.73,91.73,194200002.0
2006-02-02 03:56:00,91.747,91.747,91.719,91.723,200400002.0
2006-02-02 03:57:00,91.734,91.746,91.719,91.719,137499999.0
2006-02-02 03:58:00,91.726,91.735,91.705,91.707,282000000.0
2006-02-02 03:59:00,91.737,91.737,91.714,91.725,192400001.0
2006-02-02 04:00:00,91.717,91.737,91.711,91.717,188699998.0
2006-02-02 04:01:00,91.73,91.73,91.709,91.718,221799998.0
2006-02-02 04:02:00,91.714,91.751,91.714,91.751,140199999.0
2006-02-02 04:03:00,91.72,91.738,91.72,91.732,46799998.0
2006-02-02 04:04:00,91.708,91.743,91.708,91.724,163899999.0
2006-02-02 04:05:00,91.725,91.743,91.724,91.743,215099997.0
2006-02-02 04:06:00,91.714,91.753,91.714,91.75,205500000.0
2006-02-02 04:07:00,91.748,91.757,91.738,91.751,39900001.0
2006-02-02 04:08:00,91.756,91.756,91.726,91.74,216200003.0
2006-02-02 04:09:00,91.753,91.767,91.737,91.737,251999997.0
2006-02-02 04:10:00,91.744,91.766,91.738,91.762,207200002.0
2006-02-02 04:11:00,91.755,91.787,91.74,91.765,80999999.0
2006-02-02 04:12:00,91.775,91.794,91.775,91.794,114500000.0
2006-02-02 04:13:00,91.78,91.795,91.778,91.792,233600001.0
2006-02-02 04:14:00,91.771,91.792,91.771,91.792,164500001.0
2006-02-02 04:15:00,91.779,91.795,91.777,91.793,216500000.0
2006-02-02 04:16:00,91.787,91.802,91.775,91.786,209800000.0
2006-02-02 04:17:00,91.803,91.803,91.775,91.781,392400003.0
2006-02-02 04:18:00,91.78,91.807,91.78,91.797,241999998.0
2006-02-02 04:19:00,91.794,91.801,91.775,91.775,255900003.0
2006-02-02 04:20:00,91.761,91.802,91.761,91.802,393700001.0
2006-02-02 04:21:00,91.806,91.806,91.774,91.774,153099998.0
2006-02-02 04:22:00,91.787,91.803,91.776,91.8,232199998.0
2006-02-02 04:23:00,91.796,91.796,91.783,91.787,74600002.0
2006-02-02 04:24:00,91.759,91.777,91.754,91.767,119800001.0
2006-02-02 04:25:00,91.755,91.77,91.74,91.765,158499997.0
2006-02-02 04:26:00,91.75,91.766,91.745,91.745,61099999.0
2006-02-02 04:27:00,91.751,91.761,91.715,91.739,351899996.0
2006-02-02 04:28:00,91.761,91.767,91.748,91.76,133899998.0
2006-02-02 04:29:00,91.76,91.76,91.741,91.741,27000000.0
2006-02-02 04:30:00,91.749,91.77,91.749,91.77,107599999.0
2006-02-02 04:31:00,91.754,91.771,91.747,91.758,93800001.0
2006-02-02 04:32:00,91.746,91.769,91.744,91.757,125600002.0
2006-02-02 04:33:00,91.742,91.77,91.742,91.77,215700001.0
2006-02-02 04:34:00,91.775,91.775,91.755,91.755,149700002.0
2006-02-02 04:35:00,91.759,91.777,91.759,91.773,131299999.0
2006-02-02 04:36:00,91.746,91.765,91.743,91.743,286400003.0
2006-02-02 04:37:00,91.751,91.77,91.751,91.762,80299998.0
2006-02-02 04:38:00,91.768,91.774,91.75,91.759,189499999.0
2006-02-02 04:39:00,91.775,91.783,91.741,91.759,238699999.0
2006-02-02 04:40:00,91.75,91.765,91.75,91.765,24700000.0
2006-02-02 04:41:00,91.765,91.77,91.74,91.757,189799999.0
2006-02-02 04:42:00,91.77,91.77,91.747,91.75,145999999.0
2006-02-02 04:43:00,91.761,91.761,91.74,91.74,239999998.0
2006-02-02 04:44:00,91.742,91.755,91.73,91.744,161099996.0
2006-02-02 04:45:00,91.738,91.75,91.731,91.745,48099999.0
2006-02-02 04:46:00,91.745,91.765,91.73,91.74,167700000.0
2006-02-02 04:47:00,91.748,91.748,91.717,91.717,160799996.0
2006-02-02 04:48:00,91.725,91.751,91.725,91.734,307600001.0
2006-02-02 04:49:00,91.752,91.752,91.713,91.725,166599999.0
2006-02-02 04:50:00,91.74,91.741,91.715,91.719,215000000.0
2006-02-02 04:51:00,91.731,91.74,91.714,91.716,106499998.0
2006-02-02 04:52:00,91.746,91.746,91.707,91.707,301699998.0
2006-02-02 04:53:00,91.723,91.749,91.72,91.742,230500000.0
2006-02-02 04:54:00,91.757,91.761,91.737,91.737,274699999.0
2006-02-02 04:55:00,91.737,91.756,91.737,91.756,11000000.0
2006-02-02 04:56:00,91.741,91.765,91.733,91.755,221700001.0
2006-02-02 04:57:00,91.759,91.761,91.742,91.742,179100001.0
2006-02-02 04:58:00,91.764,91.764,91.747,91.747,57899999.0
2006-02-02 04:59:00,91.749,91.773,91.745,91.757,172200001.0
2006-02-02 05:00:00,91.764,91.764,91.742,91.754,177499999.0
2006-02-02 05:01:00,91.721,91.738,91.703,91.728,167399997.0
2006-02-02 05:02:00,91.733,91.736,91.679,91.703,220799998.0
2006-02-02 05:03:00,91.71,91.724,91.693,91.704,179800001.0
2006-02-02 05:04:00,91.713,91.721,91.687,91.703,162699996.0
2006-02-02 05:05:00,91.718,91.728,91.696,91.715,210000001.0
2006-02-02 05:06:00,91.703,91.72,91.685,91.698,250300000.0
2006-02-02 05:07:00,91.685,91.716,91.685,91.712,259199997.0
2006-02-02 05:08:00,91.708,91.73,91.688,91.73,232599997.0
2006-02-02 05:09:00,91.723,91.723,91.676,91.701,234799996.0
2006-02-02 05:10:00,91.712,91.73,91.7,91.725,217999998.0
2006-02-02 05:11:00,91.73,91.743,91.722,91.743,96899999.0
2006-02-02 05:12:00,91.744,91.754,91.732,91.745,162800000.0
2006-02-02 05:13:00,91.75,91.75,91.721,91.734,246199995.0
2006-02-02 05:14:00,91.728,91.756,91.725,91.756,250700002.0
2006-02-02 05:15:00,91.76,91.76,91.736,91.74,132300000.0
2006-02-02 05:16:00,91.76,91.765,91.75,91.75,99600000.0
2006-02-02 05:17:00,91.752,91.772,91.747,91.765,180900001.0
2006-02-02 05:18:00,91.769,91.778,91.746,91.75,461499998.0
2006-02-02 05:19:00,91.768,91.786,91.761,91.765,209299998.0
2006-02-02 05:20:00,91.765,91.776,91.761,91.772,88100000.0
2006-02-02 05:21:00,91.757,91.77,91.744,91.762,236799996.0
2006-02-02 05:22:00,91.746,91.766,91.732,91.732,203199997.0
2006-02-02 05:23:00,91.75,91.76,91.732,91.748,94099997.0
2006-02-02 05:24:00,91.752,91.757,91.734,91.743,168300003.0
2006-02-02 05:25:00,91.748,91.76,91.732,91.742,300499998.0
2006-02-02 05:26:00,91.747,91.76,91.742,91.749,179599996.0
2006-02-02 05:27:00,91.747,91.76,91.741,91.76,187600000.0
2006-02-02 05:28:00,91.766,91.766,91.734,91.751,8800000.0
2006-02-02 05:29:00,91.745,91.757,91.745,91.757,32500000.0
2006-02-02 05:30:00,91.76,91.772,91.76,91.772,12100000.0
2006-02-02 05:31:00,91.771,91.771,91.754,91.754,87100000.0
2006-02-02 05:32:00,91.77,91.782,91.755,91.765,236799998.0
2006-02-02 05:33:00,91.77,91.79,91.77,91.79,105599999.0
2006-02-02 05:34:00,91.78,91.79,91.78,91.79,80500001.0
2006-02-02 05:35:00,91.78,91.79,91.78,91.79,66700001.0
2006-02-02 05:36:00,91.778,91.792,91.761,91.767,286799999.0
2006-02-02 05:37:00,91.78,91.792,91.763,91.776,103700000.0
2006-02-02 05:38:00,91.788,91.793,91.771,91.776,267499998.0
2006-02-02 05:39:00,91.778,91.785,91.757,91.759,209100002.0
2006-02-02 05:40:00,91.777,91.781,91.752,91.762,246200003.0
2006-02-02 05:41:00,91.753,91.786,91.753,91.786,274199999.0
2006-02-02 05:42:00,91.782,91.782,91.766,91.782,183799998.0
2006-02-02 05:43:00,91.772,91.787,91.752,91.773,105200000.0
2006-02-02 05:44:00,91.766,91.78,91.75,91.754,250900003.0
2006-02-02 05:45:00,91.76,91.782,91.759,91.766,282299999.0
2006-02-02 05:46:00,91.784,91.785,91.757,91.764,314799997.0
2006-02-02 05:47:00,91.785,91.79,91.724,91.79,156099999.0
2006-02-02 05:48:00,91.786,91.786,91.761,91.761,181500005.0
2006-02-02 05:49:00,91.787,91.794,91.762,91.785,327899997.0
2006-02-02 05:50:00,91.772,91.785,91.761,91.761,102100001.0
2006-02-02 05:51:00,91.79,91.803,91.764,91.793,171799999.0
2006-02-02 05:52:00,91.789,91.798,91.772,91.779,280900001.0
2006-02-02 05:53:00,91.789,91.803,91.784,91.803,149999998.0
2006-02-02 05:54:00,91.8,91.806,91.785,91.802,195800001.0
2006-02-02 05:55:00,91.791,91.804,91.766,91.785,280000003.0
2006-02-02 05:56:00,91.789,91.806,91.787,91.787,151900000.0
2006-02-02 05:57:00,91.8,91.8,91.78,91.78,188800000.0
2006-02-02 05:58:00,91.776,91.792,91.768,91.788,173199997.0
2006-02-02 05:59:00,91.784,91.805,91.784,91.797,124699997.0
2006-02-02 06:00:00,91.774,91.804,91.774,91.796,273400001.0
2006-02-02 06:01:00,91.795,91.795,91.764,91.779,180100001.0
2006-02-02 06:02:00,91.772,91.795,91.772,91.795,11400000.0
2006-02-02 06:03:00,91.802,91.802,91.779,91.793,216300003.0
2006-02-02 06:04:00,91.788,91.797,91.769,91.781,208400001.0
2006-02-02 06:05:00,91.776,91.798,91.767,91.784,377399999.0
2006-02-02 06:06:00,91.774,91.79,91.763,91.79,245999999.0
2006-02-02 06:07:00,91.764,91.785,91.758,91.772,269099997.0
2006-02-02 06:08:00,91.774,91.788,91.761,91.781,211799995.0
2006-02-02 06:09:00,91.763,91.787,91.762,91.787,228200003.0
2006-02-02 06:10:00,91.778,91.786,91.749,91.749,225400001.0
2006-02-02 06:11:00,91.778,91.789,91.756,91.771,177799998.0
2006-02-02 06:12:00,91.771,91.78,91.75,91.78,223099996.0
2006-02-02 06:13:00,91.764,91.787,91.761,91.771,92900000.0
2006-02-02 06:14:00,91.764,91.794,91.764,91.765,238400000.0
2006-02-02 06:15:00,91.771,91.788,91.754,91.767,180200000.0
2006-02-02 06:16:00,91.781,91.781,91.738,91.757,251500002.0
2006-02-02 06:17:00,91.746,91.746,91.724,91.734,307900001.0
2006-02-02 06:18:00,91.723,91.74,91.71,91.74,140800002.0
2006-02-02 06:19:00,91.746,91.746,91.722,91.722,131900001.0
2006-02-02 06:20:00,91.731,91.747,91.72,91.732,246800002.0
2006-02-02 06:21:00,91.742,91.742,91.708,91.727,193399998.0
2006-02-02 06:22:00,91.725,91.725,91.71,91.71,73600002.0
2006-02-02 06:23:00,91.729,91.737,91.714,91.718,140800000.0
2006-02-02 06:24:00,91.714,91.73,91.693,91.706,115099998.0
2006-02-02 06:25:00,91.681,91.731,91.681,91.723,201600000.0
2006-02-02 06:26:00,91.721,91.735,91.706,91.718,186399998.0
2006-02-02 06:27:00,91.725,91.73,91.707,91.718,244499997.0
2006-02-02 06:28:00,91.73,91.754,91.721,91.746,303000004.0
2006-02-02 06:29:00,91.753,91.753,91.718,91.724,153999998.0
2006-02-02 06:30:00,91.735,91.747,91.721,91.737,185300001.0
2006-02-02 06:31:00,91.728,91.75,91.726,91.732,152799998.0
2006-02-02 06:32:00,91.727,91.742,91.711,91.718,93499998.0
2006-02-02 06:33:00,91.739,91.75,91.726,91.735,231599997.0
2006-02-02 06:34:00,91.731,91.743,91.722,91.743,77399999.0
2006-02-02 06:35:00,91.747,91.747,91.713,91.745,145299997.0
2006-02-02 06:36:00,91.743,91.747,91.728,91.728,127499999.0
2006-02-02 06:37:00,91.752,91.754,91.727,91.729,155800004.0
2006-02-02 06:38:00,91.765,91.773,91.732,91.757,231700000.0
2006-02-02 06:39:00,91.761,91.761,91.744,91.744,90100001.0
2006-02-02 06:40:00,91.757,91.766,91.744,91.751,225899999.0
2006-02-02 06:41:00,91.761,91.774,91.748,91.748,196400002.0
2006-02-02 06:42:00,91.769,91.778,91.753,91.753,304300001.0
2006-02-02 06:43:00,91.773,91.775,91.756,91.758,254600002.0
2006-02-02 06:44:00,91.75,91.776,91.741,91.769,167699998.0
2006-02-02 06:45:00,91.746,91.779,91.746,91.779,230199997.0
2006-02-02 06:46:00,91.773,91.789,91.763,91.777,232899999.0
2006-02-02 06:47:00,91.775,91.775,91.745,91.747,170100001.0
2006-02-02 06:48:00,91.776,91.776,91.753,91.753,46500000.0
2006-02-02 06:49:00,91.762,91.774,91.75,91.769,73799998.0
2006-02-02 06:50:00,91.782,91.785,91.759,91.775,222299998.0
2006-02-02 06:51:00,91.775,91.782,91.76,91.773,201000000.0
2006-02-02 06:52:00,91.757,91.777,91.737,91.749,162500001.0
2006-02-02 06:53:00,91.77,91.77,91.738,91.738,221300001.0
2006-02-02 06:54:00,91.741,91.748,91.723,91.73,72499999.0
2006-02-02 06:55:00,91.754,91.768,91.749,91.764,276999998.0
2006-02-02 06:56:00,91.747,91.77,91.741,91.765,258500004.0
2006-02-02 06:57:00,91.755,91.768,91.745,91.762,158000001.0
2006-02-02 06:58:00,91.761,91.772,91.736,91.763,323500002.0
2006-02-02 06:59:00,91.765,91.773,91.75,91.757,183799999.0
2006-02-02 07:00:00,91.741,91.759,91.734,91.752,107900000.0
2006-02-02 07:01:00,91.752,91.768,91.744,91.768,204999999.0
2006-02-02 07:02:00,91.747,91.765,91.74,91.758,224899997.0
2006-02-02 07:03:00,91.751,91.751,91.718,91.718,141100000.0
2006-02-02 07:04:00,91.72,91.747,91.72,91.747,131999997.0
2006-02-02 07:05:00,91.742,91.764,91.74,91.755,168999998.0
2006-02-02 07:06:00,91.74,91.755,91.74,91.755,64500001.0
2006-02-02 07:07:00,91.755,91.769,91.745,91.745,122100000.0
2006-02-02 07:08:00,91.76,91.76,91.718,91.718,127899999.0
2006-02-02 07:09:00,91.721,91.748,91.716,91.726,324200002.0
2006-02-02 07:10:00,91.743,91.743,91.726,91.728,92999999.0
2006-02-02 07:11:00,91.741,91.754,91.722,91.74,103800000.0
2006-02-02 07:12:00,91.736,91.761,91.724,91.735,161900001.0
2006-02-02 07:13:00,91.757,91.757,91.731,91.737,247199996.0
2006-02-02 07:14:00,91.737,91.761,91.725,91.726,375199997.0
2006-02-02 07:15:00,91.726,91.738,91.716,91.738,136799998.0
2006-02-02 07:16:00,91.712,91.755,91.712,91.755,250299998.0
2006-02-02 07:17:00,91.737,91.762,91.737,91.756,281099997.0
2006-02-02 07:18:00,91.759,91.761,91.744,91.746,32099999.0
2006-02-02 07:19:00,91.747,91.769,91.744,91.755,209600001.0
2006-02-02 07:20:00,91.745,91.773,91.745,91.773,228599997.0
2006-02-02 07:21:00,91.759,91.773,91.751,91.762,69700002.0
2006-02-02 07:22:00,91.747,91.763,91.743,91.763,83500000.0
2006-02-02 07:23:00,91.777,91.777,91.748,91.748,286499999.0
2006-02-02 07:24:00,91.75,91.768,91.747,91.768,242700002.0
2006-02-02 07:25:00,91.765,91.767,91.748,91.75,193300000.0
2006-02-02 07:26:00,91.751,91.766,91.715,91.757,159000001.0
2006-02-02 07:27:00,91.753,91.78,91.736,91.76,279300003.0
2006-02-02 07:28:00,91.773,91.775,91.755,91.759,131300002.0
2006-02-02 07:29:00,91.778,91.789,91.762,91.765,219500002.0
2006-02-02 07:30:00,91.772,91.784,91.768,91.783,141200000.0
2006-02-02 07:31:00,91.787,91.803,91.77,91.78,222100005.0
2006-02-02 07:32:00,91.777,91.777,91.746,91.746,204800001.0
2006-02-02 07:33:00,91.75,91.761,91.723,91.747,215900003.0
2006-02-02 07:34:00,91.758,91.781,91.744,91.76,159500000.0
2006-02-02 07:35:00,91.763,91.795,91.758,91.781,376000000.0
2006-02-02 07:36:00,91.775,91.792,91.762,91.782,123299999.0
2006-02-02 07:37:00,91.772,91.787,91.759,91.787,196000001.0
2006-02-02 07:38:00,91.76,91.795,91.76,91.795,144200003.0
2006-02-02 07:39:00,91.797,91.797,91.764,91.77,285799999.0
2006-02-02 07:40:00,91.767,91.784,91.767,91.784,61900002.0
2006-02-02 07:41:00,91.783,91.79,91.769,91.783,225500000.0
2006-02-02 07:42:00,91.762,91.787,91.758,91.787,262799997.0
2006-02-02 07:43:00,91.784,91.788,91.765,91.776,154199999.0
2006-02-02 07:44:00,91.807,91.827,91.803,91.823,52800000.0
2006-02-02 07:45:00,91.814,91.83,91.794,91.808,179800001.0
2006-02-02 07:46:00,91.794,91.815,91.773,91.805,186399998.0
2006-02-02 07:47:00,91.795,91.813,91.765,91.8,474699995.0
2006-02-02 07:48:00,91.805,91.805,91.774,91.797,235400002.0
2006-02-02 07:49:00,91.81,91.814,91.765,91.765,170800000.0
2006-02-02 07:50:00,91.791,91.81,91.779,91.792,223800001.0
2006-02-02 07:51:00,91.789,91.815,91.779,91.808,204199997.0
2006-02-02 07:52:00,91.776,91.796,91.776,91.795,228300001.0
2006-02-02 07:53:00,91.774,91.792,91.761,91.775,239699998.0
2006-02-02 07:54:00,91.754,91.772,91.753,91.756,270400004.0
2006-02-02 07:55:00,91.782,91.801,91.768,91.781,216400000.0
2006-02-02 07:56:00,91.785,91.796,91.751,91.759,242299998.0
2006-02-02 07:57:00,91.744,91.78,91.744,91.766,212499998.0
2006-02-02 07:58:00,91.753,91.788,91.733,91.763,168600001.0
2006-02-02 07:59:00,91.779,91.798,91.737,91.744,157100001.0
2006-02-02 08:00:00,91.732,91.757,91.72,91.728,314899997.0
2006-02-02 08:01:00,91.74,91.762,91.728,91.729,234899999.0
2006-02-02 08:02:00,91.748,91.76,91.741,91.76,154699999.0
2006-02-02 08:03:00,91.741,91.762,91.73,91.744,277600002.0
2006-02-02 08:04:00,91.743,91.76,91.729,91.748,213499998.0
2006-02-02 08:05:00,91.75,91.757,91.721,91.721,167800000.0
2006-02-02 08:06:00,91.736,91.742,91.722,91.742,203400000.0
2006-02-02 08:07:00,91.73,91.744,91.711,91.715,203799999.0
2006-02-02 08:08:00,91.718,91.747,91.717,91.736,201699999.0
2006-02-02 08:09:00,91.713,91.76,91.713,91.76,267100001.0
2006-02-02 08:10:00,91.742,91.767,91.742,91.767,90399997.0
2006-02-02 08:11:00,91.743,91.771,91.741,91.744,217299999.0
2006-02-02 08:12:00,91.751,91.773,91.75,91.75,181799999.0
2006-02-02 08:13:00,91.773,91.785,91.749,91.749,302399994.0
2006-02-02 08:14:00,91.759,91.771,91.746,91.759,214000006.0
2006-02-02 08:15:00,91.755,91.774,91.742,91.761,192299999.0
2006-02-02 08:16:00,91.77,91.77,91.736,91.736,60300002.0
2006-02-02 08:17:00,91.765,91.767,91.75,91.75,165500000.0
2006-02-02 08:18:00,91.764,91.773,91.746,91.758,188799998.0
2006-02-02 08:19:00,91.765,91.765,91.723,91.731,200699999.0
2006-02-02 08:20:00,91.742,91.764,91.737,91.759,166599997.0
2006-02-02 08:21:00,91.763,91.772,91.746,91.768,207199998.0
2006-02-02 08:22:00,91.764,91.78,91.753,91.757,242099997.0
2006-02-02 08:23:00,91.764,91.783,91.764,91.779,90200002.0
2006-02-02 08:24:00,91.776,91.79,91.76,91.78,371399999.0
2006-02-02 08:25:00,91.779,91.793,91.764,91.79,288299999.0
2006-02-02 08:26:00,91.775,91.798,91.773,91.795,217800000.0
2006-02-02 08:27:00,91.79,91.803,91.774,91.782,371100001.0
2006-02-02 08:28:00,91.771,91.806,91.771,91.806,252699999.0
2006-02-02 08:29:00,91.789,91.803,91.777,91.794,302299998.0
2006-02-02 08:30:00,91.781,91.796,91.76,91.783,304999999.0
2006-02-02 08:31:00,91.793,91.805,91.781,91.805,185400001.0
2006-02-02 08:32:00,91.804,91.813,91.791,91.793,117799999.0
2006-02-02 08:33:00,91.799,91.812,91.775,91.775,105600000.0
2006-02-02 08:34:00,91.783,91.806,91.778,91.797,198299998.0
2006-02-02 08:35:00,91.784,91.806,91.784,91.802,193500000.0
2006-02-02 08:36:00,91.778,91.798,91.771,91.794,289699999.0
2006-02-02 08:37:00,91.793,91.797,91.77,91.774,197300000.0
2006-02-02 08:38:00,91.769,91.791,91.769,91.771,362599997.0
2006-02-02 08:39:00,91.77,91.784,91.75,91.768,290300000.0
2006-02-02 08:40:00,91.788,91.801,91.78,91.783,221400005.0
2006-02-02 08:41:00,91.792,91.792,91.767,91.767,137999999.0
2006-02-02 08:42:00,91.78,91.787,91.754,91.787,307000005.0
2006-02-02 08:43:00,91.773,91.806,91.772,91.806,275500001.0
2006-02-02 08:44:00,91.798,91.81,91.761,91.78,140700001.0
2006-02-02 08:45:00,91.795,91.804,91.785,91.792,210800004.0
2006-02-02 08:46:00,91.771,91.79,91.759,91.776,222200000.0
2006-02-02 08:47:00,91.778,91.793,91.763,91.766,118500000.0
2006-02-02 08:48:00,91.77,91.797,91.77,91.786,216200003.0
2006-02-02 08:49:00,91.764,91.79,91.764,91.79,230700000.0
2006-02-02 08:50:00,91.777,91.792,91.756,91.79,228400000.0
2006-02-02 08:51:00,91.789,91.804,91.747,91.747,173599997.0
2006-02-02 08:52:00,91.774,91.8,91.774,91.778,299599998.0
2006-02-02 08:53:00,91.803,91.806,91.773,91.778,165800000.0
2006-02-02 08:54:00,91.788,91.82,91.788,91.819,127599999.0
2006-02-02 08:55:00,91.825,91.836,91.799,91.799,257800003.0
2006-02-02 08:56:00,91.805,91.805,91.776,91.776,210699997.0
2006-02-02 08:57:00,91.803,91.809,91.783,91.797,313399997.0
2006-02-02 08:58:00,91.814,91.822,91.796,91.805,195800002.0
2006-02-02 08:59:00,91.797,91.831,91.797,91.831,167899999.0
2006-02-02 09:00:00,91.839,91.844,91.813,91.836,258099997.0
2006-02-02 09:01:00,91.824,91.845,91.824,91.842,257500002.0
2006-02-02 09:02:00,91.853,91.868,91.836,91.845,256199996.0
2006-02-02 09:03:00,91.851,91.854,91.826,91.826,249500001.0
2006-02-02 09:04:00,91.811,91.83,91.806,91.808,246700000.0
2006-02-02 09:05:00,91.83,91.831,91.799,91.813,262100000.0
2006-02-02 09:06:00,91.819,91.833,91.793,91.81,255899997.0
2006-02-02 09:07:00,91.805,91.828,91.803,91.819,134999998.0
2006-02-02 09:08:00,91.82,91.847,91.797,91.821,255799999.0
2006-02-02 09:09:00,91.849,91.859,91.834,91.841,148899998.0
2006-02-02 09:10:00,91.85,91.85,91.831,91.831,132800001.0
2006-02-02 09:11:00,91.849,91.849,91.823,91.826,133600000.0
2006-02-02 09:12:00,91.82,91.84,91.813,91.84,316800003.0
2006-02-02 09:13:00,91.814,91.831,91.808,91.808,159300001.0
2006-02-02 09:14:00,91.812,91.814,91.782,91.798,154699999.0
2006-02-02 09:15:00,91.812,91.821,91.79,91.79,151599999.0
2006-02-02 09:16:00,91.812,91.812,91.784,91.804,223300001.0
2006-02-02 09:17:00,91.797,91.798,91.768,91.779,219200000.0
2006-02-02 09:18:00,91.794,91.801,91.777,91.78,81599999.0
2006-02-02 09:19:00,91.784,91.802,91.769,91.798,267799993.0
2006-02-02 09:20:00,91.784,91.797,91.767,91.793,290199997.0
2006-02-02 09:21:00,91.774,91.791,91.763,91.79,237600000.0
2006-02-02 09:22:00,91.791,91.794,91.769,91.777,241900002.0
2006-02-02 09:23:00,91.783,91.783,91.746,91.746,262800001.0
2006-02-02 09:24:00,91.76,91.768,91.744,91.758,193400001.0
2006-02-02 09:25:00,91.755,91.765,91.724,91.736,320200004.0
2006-02-02 09:26:00,91.756,91.766,91.745,91.745,82299997.0
2006-02-02 09:27:00,91.754,91.767,91.727,91.73,193699996.0
2006-02-02 09:28:00,91.746,91.755,91.73,91.74,325399998.0
2006-02-02 09:29:00,91.761,91.761,91.735,91.742,210300000.0
2006-02-02 09:30:00,91.736,91.755,91.726,91.729,282200004.0
2006-02-02 09:31:00,91.722,91.739,91.717,91.73,127599998.0
2006-02-02 09:32:00,91.709,91.745,91.709,91.732,213000000.0
2006-02-02 09:33:00,91.721,91.733,91.709,91.727,275599997.0
2006-02-02 09:34:00,91.72,91.75,91.705,91.731,236200001.0
2006-02-02 09:35:00,91.75,91.762,91.733,91.733,207399999.0
2006-02-02 09:36:00,91.755,91.755,91.728,91.73,245299998.0
2006-02-02 09:37:00,91.747,91.753,91.725,91.737,212599997.0
2006-02-02 09:38:00,91.755,91.771,91.734,91.762,335999999.0
2006-02-02 09:39:00,91.748,91.765,91.744,91.749,302399998.0
2006-02-02 09:40:00,91.756,91.759,91.734,91.743,125199999.0
2006-02-02 09:41:00,91.755,91.768,91.742,91.762,230600001.0
2006-02-02 09:42:00,91.766,91.766,91.735,91.757,269200001.0
2006-02-02 09:43:00,91.745,91.766,91.745,91.766,59000000.0
2006-02-02 09:44:00,91.762,91.774,91.75,91.753,219700001.0
2006-02-02 09:45:00,91.767,91.769,91.74,91.74,152499996.0
2006-02-02 09:46:00,91.748,91.769,91.748,91.765,172399999.0
2006-02-02 09:47:00,91.735,91.755,91.727,91.741,139900002.0
2006-02-02 09:48:00,91.729,91.764,91.728,91.764,203499997.0
2006-02-02 09:49:00,91.767,91.77,91.75,91.75,257600001.0
2006-02-02 09:50:00,91.76,91.76,91.729,91.747,197999998.0
2006-02-02 09:51:00,91.74,91.75,91.721,91.737,104200000.0
2006-02-02 09:52:00,91.719,91.744,91.719,91.731,94900000.0
2006-02-02 09:53:00,91.74,91.74,91.716,91.716,111500002.0
2006-02-02 09:54:00,91.734,91.748,91.729,91.747,213900001.0
2006-02-02 09:55:00,91.741,91.753,91.723,91.729,188000000.0
2006-02-02 09:56:00,91.733,91.756,91.733,91.753,266600000.0
2006-02-02 09:57:00,91.744,91.746,91.727,91.728,275699997.0
2006-02-02 09:58:00,91.719,91.759,91.719,91.737,343900000.0
2006-02-02 09:59:00,91.761,91.778,91.751,91.756,77699999.0
2006-02-02 10:00:00,91.761,91.781,91.761,91.763,168199997.0
2006-02-02 10:01:00,91.772,91.799,91.764,91.764,195099999.0
2006-02-02 10:02:00,91.782,91.813,91.778,91.813,192399995.0
2006-02-02 10:03:00,91.801,91.822,91.797,91.814,354099999.0
2006-02-02 10:04:00,91.809,91.809,91.786,91.786,34100000.0
2006-02-02 10:05:00,91.788,91.788,91.763,91.771,121700000.0
2006-02-02 10:06:00,91.798,91.81,91.744,91.744,287799998.0
2006-02-02 10:07:00,91.763,91.78,91.745,91.78,233099997.0
2006-02-02 10:08:00,91.765,91.771,91.74,91.753,181300002.0
2006-02-02 10:09:00,91.762,91.78,91.762,91.774,107500001.0
2006-02-02 10:10:00,91.749,91.788,91.749,91.788,285100000.0
2006-02-02 10:11:00,91.797,91.806,91.773,91.777,172800002.0
2006-02-02 10:12:00,91.768,91.801,91.768,91.79,239199997.0
2006-02-02 10:13:00,91.803,91.803,91.779,91.78,154299999.0
2006-02-02 10:14:00,91.78,91.801,91.773,91.787,234099998.0
2006-02-02 10:15:00,91.787,91.787,91.748,91.756,238300000.0
2006-02-02 10:16:00,91.759,91.79,91.751,91.78,278200000.0
2006-02-02 10:17:00,91.768,91.77,91.739,91.739,257400002.0
2006-02-02 10:18:00,91.767,91.785,91.757,91.765,294099995.0
2006-02-02 10:19:00,91.779,91.788,91.76,91.77,211599998.0
2006-02-02 10:20:00,91.771,91.787,91.744,91.772,213099995.0
2006-02-02 10:21:00,91.765,91.777,91.752,91.777,227900001.0
2006-02-02 10:22:00,91.763,91.778,91.744,91.776,345699999.0
2006-02-02 10:23:00,91.777,91.785,91.758,91.771,289700000.0
2006-02-02 10:24:00,91.767,91.783,91.757,91.783,178700000.0
2006-02-02 10:25:00,91.756,91.775,91.753,91.775,178300001.0
2006-02-02 10:26:00,91.763,91.778,91.746,91.763,234700001.0
2006-02-02 10:27:00,91.766,91.779,91.753,91.754,141000003.0
2006-02-02 10:28:00,91.762,91.776,91.745,91.753,171000002.0
2006-02-02 10:29:00,91.766,91.774,91.749,91.749,286399996.0
2006-02-02 10:30:00,91.767,91.771,91.738,91.738,167399996.0
2006-02-02 10:31:00,91.763,91.765,91.716,91.742,121600000.0
2006-02-02 10:32:00,91.747,91.763,91.743,91.763,69700002.0
2006-02-02 10:33:00,91.765,91.777,91.75,91.765,196800004.0
2006-02-02 10:34:00,91.755,91.792,91.752,91.791,224600000.0
2006-02-02 10:35:00,91.799,91.799,91.769,91.769,165599998.0
2006-02-02 10:36:00,91.776,91.784,91.757,91.765,251800001.0
2006-02-02 10:37:00,91.779,91.798,91.76,91.785,313699998.0
2006-02-02 10:38:00,91.788,91.813,91.787,91.808,133100000.0
2006-02-02 10:39:00,91.815,91.815,91.794,91.797,136700000.0
2006-02-02 10:40:00,91.813,91.825,91.798,91.799,171800000.0
2006-02-02 10:41:00,91.822,91.822,91.8,91.8,142799998.0
2006-02-02 10:42:00,91.813,91.827,91.799,91.809,294499999.0
2006-02-02 10:43:00,91.82,91.841,91.8,91.822,233199999.0
2006-02-02 10:44:00,91.846,91.846,91.818,91.818,401900001.0
2006-02-02 10:45:00,91.848,91.848,91.826,91.831,335200002.0
2006-02-02 10:46:00,91.83,91.862,91.83,91.862,74199998.0
2006-02-02 10:47:00,91.874,91.882,91.857,91.874,247400003.0
2006-02-02 10:48:00,91.864,91.888,91.854,91.87,246099998.0
2006-02-02 10:49:00,91.881,91.89,91.854,91.863,128800000.0
2006-02-02 10:50:00,91.861,91.87,91.844,91.861,220299999.0
2006-02-02 10:51:00,91.854,91.874,91.85,91.855,255299999.0
2006-02-02 10:52:00,91.865,91.877,91.849,91.853,207199998.0
2006-02-02 10:53:00,91.873,91.883,91.851,91.851,268799996.0
2006-02-02 10:54:00,91.856,91.864,91.813,91.842,308099998.0
2006-02-02 10:55:00,91.855,91.867,91.836,91.853,283500004.0
2006-02-02 10:56:00,91.861,91.865,91.825,91.85,165900002.0
2006-02-02 10:57:00,91.862,91.893,91.862,91.879,273600003.0
2006-02-02 10:58:00,91.879,91.894,91.863,91.872,349300007.0
2006-02-02 10:59:00,91.865,91.898,91.865,91.898,79400000.0
2006-02-02 11:00:00,91.883,91.9,91.865,91.881,165500003.0
2006-02-02 11:01:00,91.896,91.903,91.875,91.884,281000002.0
2006-02-02 11:02:00,91.907,91.918,91.892,91.897,240199998.0
2006-02-02 11:03:00,91.893,91.906,91.872,91.89,138500000.0
2006-02-02 11:04:00,91.902,91.906,91.876,91.876,204199996.0
2006-02-02 11:05:00,91.882,91.892,91.859,91.861,281900002.0
2006-02-02 11:06:00,91.875,91.881,91.855,91.863,229999999.0
2006-02-02 11:07:00,91.875,91.894,91.867,91.879,167499997.0
2006-02-02 11:08:00,91.878,91.892,91.858,91.882,343599997.0
2006-02-02 11:09:00,91.886,91.893,91.871,91.873,89999998.0
2006-02-02 11:10:00,91.879,91.904,91.879,91.903,253699995.0
2006-02-02 11:11:00,91.898,91.914,91.876,91.899,236900001.0
2006-02-02 11:12:00,91.901,91.911,91.872,91.885,270500001.0
2006-02-02 11:13:00,91.87,91.899,91.87,91.898,153999999.0
2006-02-02 11:14:00,91.902,91.91,91.884,91.884,309000002.0
2006-02-02 11:15:00,91.879,91.911,91.879,91.898,353799998.0
2006-02-02 11:16:00,91.898,91.903,91.879,91.879,196000001.0
2006-02-02 11:17:00,91.878,91.898,91.876,91.878,285100004.0
2006-02-02 11:18:00,91.887,91.902,91.869,91.872,337099997.0
2006-02-02 11:19:00,91.884,91.9,91.872,91.884,75100000.0
2006-02-02 11:20:00,91.903,91.908,91.879,91.895,360900002.0
2006-02-02 11:21:00,91.889,91.905,91.875,91.887,361899999.0
2006-02-02 11:22:00,91.885,91.908,91.881,91.908,250700000.0
2006-02-02 11:23:00,91.895,91.921,91.895,91.914,150799999.0
2006-02-02 11:24:00,91.917,91.919,91.891,91.897,247400002.0
2006-02-02 11:25:00,91.905,91.911,91.879,91.88,219099999.0
2006-02-02 11:26:00,91.897,91.912,91.882,91.897,250599995.0
2006-02-02 11:27:00,91.878,91.895,91.865,91.89,197200001.0
2006-02-02 11:28:00,91.873,91.892,91.861,91.88,134199996.0
2006-02-02 11:29:00,91.869,91.895,91.858,91.895,209700005.0
2006-02-02 11:30:00,91.881,91.914,91.879,91.914,233900003.0
2006-02-02 11:31:00,91.918,91.919,91.891,91.9,174999998.0
2006-02-02 11:32:00,91.927,91.929,91.895,91.898,319800000.0
2006-02-02 11:33:00,91.894,91.916,91.879,91.903,209700000.0
2006-02-02 11:34:00,91.912,91.927,91.894,91.907,326999997.0
2006-02-02 11:35:00,91.912,91.93,91.894,91.918,131500001.0
2006-02-02 11:36:00,91.907,91.923,91.901,91.919,212000001.0
2006-02-02 11:37:00,91.901,91.925,91.888,91.907,238799997.0
2006-02-02 11:38:00,91.887,91.911,91.882,91.911,271499999.0
2006-02-02 11:39:00,91.915,91.923,91.902,91.91,296799999.0
2006-02-02 11:40:00,91.917,91.937,91.901,91.923,246399998.0
2006-02-02 11:41:00,91.913,91.927,91.907,91.923,393700001.0
2006-02-02 11:42:00,91.925,91.925,91.899,91.899,181500001.0
2006-02-02 11:43:00,91.915,91.925,91.9,91.9,160400000.0
2006-02-02 11:44:00,91.9,91.92,91.9,91.92,288399998.0
2006-02-02 11:45:00,91.902,91.929,91.902,91.919,345600002.0
2006-02-02 11:46:00,91.907,91.911,91.892,91.899,221800001.0
2006-02-02 11:47:00,91.906,91.927,91.893,91.912,219499996.0
2006-02-02 11:48:00,91.909,91.936,91.907,91.911,209900001.0
2006-02-02 11:49:00,91.918,91.93,91.892,91.892,430300002.0
2006-02-02 11:50:00,91.903,91.925,91.889,91.912,246300001.0
2006-02-02 11:51:00,91.92,91.923,91.896,91.906,178600000.0
2006-02-02 11:52:00,91.932,91.932,91.908,91.915,203099997.0
2006-02-02 11:53:00,91.926,91.926,91.893,91.911,357799998.0
2006-02-02 11:54:00,91.913,91.931,91.899,91.918,220400000.0
2006-02-02 11:55:00,91.905,91.933,91.905,91.931,167700001.0
2006-02-02 11:56:00,91.935,91.935,91.901,91.906,135300002.0
2006-02-02 11:57:00,91.907,91.913,91.885,91.889,214199997.0
2006-02-02 11:58:00,91.885,91.924,91.885,91.921,245299998.0
2006-02-02 11:59:00,91.918,91.952,91.917,91.95,253000003.0
2006-02-02 12:00:00,91.938,91.956,91.923,91.948,334300001.0
2006-02-02 12:01:00,91.925,91.946,91.913,91.922,99799999.0
2006-02-02 12:02:00,91.92,91.933,91.896,91.917,244099998.0
2006-02-02 12:03:00,91.925,91.937,91.907,91.926,221899998.0
2006-02-02 12:04:00,91.919,91.935,91.915,91.932,195699997.0
2006-02-02 12:05:00,91.918,91.934,91.901,91.911,154700001.0
2006-02-02 12:06:00,91.889,91.916,91.882,91.916,196000000.0
2006-02-02 12:07:00,91.911,91.912,91.885,91.885,234999999.0
2006-02-02 12:08:00,91.885,91.905,91.884,91.898,169600000.0
2006-02-02 12:09:00,91.897,91.909,91.874,91.874,263200000.0
2006-02-02 12:10:00,91.875,91.9,91.875,91.896,167799998.0
2006-02-02 12:11:00,91.872,91.902,91.872,91.902,224600000.0
2006-02-02 12:12:00,91.879,91.907,91.873,91.893,233500002.0
2006-02-02 12:13:00,91.884,91.898,91.844,91.859,170699998.0
2006-02-02 12:14:00,91.861,91.863,91.835,91.844,308199998.0
2006-02-02 12:15:00,91.855,91.877,91.846,91.874,201599997.0
2006-02-02 12:16:00,91.872,91.886,91.854,91.863,223199999.0
2006-02-02 12:17:00,91.879,91.896,91.859,91.859,238399998.0
2006-02-02 12:18:00,91.888,91.895,91.86,91.86,217000003.0
2006-02-02 12:19:00,91.871,91.893,91.864,91.864,183000002.0
2006-02-02 12:20:00,91.857,91.875,91.854,91.875,168199998.0
2006-02-02 12:21:00,91.877,91.893,91.858,91.868,340200002.0
2006-02-02 12:22:00,91.877,91.888,91.861,91.888,147800001.0
2006-02-02 12:23:00,91.876,91.89,91.861,91.88,191200000.0
2006-02-02 12:24:00,91.879,91.902,91.879,91.897,284100002.0
2006-02-02 12:25:00,91.876,91.888,91.865,91.876,184399999.0
2006-02-02 12:26:00,91.896,91.896,91.875,91.887,177600001.0
2006-02-02 12:27:00,91.888,91.903,91.875,91.884,257500004.0
2006-02-02 12:28:00,91.899,91.913,91.884,91.894,275700002.0
2006-02-02 12:29:00,91.901,91.915,91.888,91.91,275699995.0
2006-02-02 12:30:00,91.899,91.909,91.882,91.891,146599997.0
2006-02-02 12:31:00,91.918,91.918,91.886,91.889,187799998.0
2006-02-02 12:32:00,91.887,91.908,91.881,91.898,276199996.0
2006-02-02 12:33:00,91.874,91.907,91.874,91.907,76600001.0
2006-02-02 12:34:00,91.902,91.915,91.889,91.9,119799997.0
2006-02-02 12:35:00,91.884,91.915,91.884,91.915,136399999.0
2006-02-02 12:36:00,91.914,91.923,91.887,91.923,222099997.0
2006-02-02 12:37:00,91.927,91.937,91.915,91.932,112799999.0
2006-02-02 12:38:00,91.928,91.928,91.907,91.912,222399999.0
2006-02-02 12:39:00,91.905,91.923,91.896,91.908,289700002.0
2006-02-02 12:40:00,91.9,91.922,91.897,91.897,157500001.0
2006-02-02 12:41:00,91.921,91.921,91.897,91.905,228200001.0
2006-02-02 12:42:00,91.912,91.913,91.89,91.902,82100000.0
2006-02-02 12:43:00,91.893,91.909,91.886,91.9,259099998.0
2006-02-02 12:44:00,91.893,91.893,91.864,91.864,57900001.0
2006-02-02 12:45:00,91.864,91.892,91.864,91.885,292299998.0
2006-02-02 12:46:00,91.882,91.894,91.864,91.865,317299994.0
2006-02-02 12:47:00,91.855,91.884,91.854,91.867,344000005.0
2006-02-02 12:48:00,91.869,91.885,91.858,91.86,272300001.0
2006-02-02 12:49:00,91.855,91.883,91.854,91.873,325899996.0
2006-02-02 12:50:00,91.883,91.896,91.861,91.878,212300000.0
2006-02-02 12:51:00,91.898,91.908,91.883,91.886,272699999.0
2006-02-02 12:52:00,91.857,91.881,91.854,91.88,194800002.0
2006-02-02 12:53:00,91.882,91.897,91.832,91.832,77800000.0
2006-02-02 12:54:00,91.883,91.89,91.859,91.87,148200001.0
2006-02-02 12:55:00,91.881,91.889,91.859,91.871,85200001.0
2006-02-02 12:56:00,91.87,91.883,91.846,91.865,124000000.0
2006-02-02 12:57:00,91.878,91.878,91.855,91.855,297200003.0
2006-02-02 12:58:00,91.863,91.87,91.841,91.841,182000001.0
2006-02-02 12:59:00,91.836,91.862,91.815,91.838,369000002.0
2006-02-02 13:00:00,91.844,91.858,91.822,91.827,327800001.0
2006-02-02 13:01:00,91.824,91.852,91.824,91.852,67500000.0
2006-02-02 13:02:00,91.841,91.861,91.834,91.854,294700002.0
2006-02-02 13:03:00,91.85,91.861,91.838,91.861,267199996.0
2006-02-02 13:04:00,91.854,91.882,91.852,91.865,240900002.0
2006-02-02 13:05:00,91.869,91.893,91.864,91.883,257900001.0
2006-02-02 13:06:00,91.868,91.903,91.868,91.883,153900001.0
2006-02-02 13:07:00,91.875,91.906,91.873,91.905,272100001.0
2006-02-02 13:08:00,91.896,91.912,91.893,91.904,137999999.0
2006-02-02 13:09:00,91.877,91.903,91.875,91.903,288100005.0
2006-02-02 13:10:00,91.9,91.918,91.886,91.896,344700001.0
2006-02-02 13:11:00,91.919,91.931,91.897,91.916,188499996.0
2006-02-02 13:12:00,91.913,91.913,91.889,91.895,242900001.0
2006-02-02 13:13:00,91.88,91.902,91.878,91.893,308199999.0
2006-02-02 13:14:00,91.877,91.905,91.875,91.895,265600002.0
2006-02-02 13:15:00,91.886,91.913,91.878,91.898,204300000.0
2006-02-02 13:16:00,91.895,91.913,91.879,91.895,179299999.0
2006-02-02 13:17:00,91.885,91.885,91.821,91.85,245600003.0
2006-02-02 13:18:00,91.856,91.881,91.853,91.859,146299998.0
2006-02-02 13:19:00,91.874,91.882,91.862,91.865,192600000.0
2006-02-02 13:20:00,91.866,91.881,91.864,91.879,52399998.0
2006-02-02 13:21:00,91.879,91.891,91.866,91.867,162100000.0
2006-02-02 13:22:00,91.884,91.886,91.863,91.864,355600000.0
2006-02-02 13:23:00,91.875,91.887,91.862,91.874,207799996.0
2006-02-02 13:24:00,91.872,91.886,91.866,91.879,82000001.0
2006-02-02 13:25:00,91.873,91.873,91.841,91.853,244999999.0
2006-02-02 13:26:00,91.866,91.878,91.849,91.872,196399999.0
2006-02-02 13:27:00,91.851,91.873,91.837,91.855,261199999.0
2006-02-02 13:28:00,91.848,91.87,91.84,91.855,235600004.0
2006-02-02 13:29:00,91.862,91.869,91.838,91.856,188599999.0
2006-02-02 13:30:00,91.853,91.867,91.832,91.863,218600000.0
2006-02-02 13:31:00,91.855,91.88,91.855,91.88,253999996.0
2006-02-02 13:32:00,91.873,91.888,91.858,91.864,249600000.0
2006-02-02 13:33:00,91.847,91.87,91.845,91.863,241400001.0
2006-02-02 13:34:00,91.862,91.905,91.862,91.905,96099999.0
2006-02-02 13:35:00,91.9,91.92,91.89,91.907,344600001.0
2006-02-02 13:36:00,91.915,91.915,91.887,91.889,78900001.0
2006-02-02 13:37:00,91.88,91.893,91.862,91.868,150400002.0
2006-02-02 13:38:00,91.859,91.873,91.827,91.847,139899999.0
2006-02-02 13:39:00,91.842,91.857,91.826,91.857,246899997.0
2006-02-02 13:40:00,91.86,91.86,91.837,91.84,197400002.0
2006-02-02 13:41:00,91.838,91.859,91.837,91.854,345700006.0
2006-02-02 13:42:00,91.853,91.863,91.831,91.842,235199999.0
2006-02-02 13:43:00,91.858,91.861,91.836,91.844,205400001.0
2006-02-02 13:44:00,91.853,91.865,91.834,91.846,114699998.0
2006-02-02 13:45:00,91.831,91.85,91.82,91.84,247600001.0
2006-02-02 13:46:00,91.84,91.847,91.822,91.83,231699998.0
2006-02-02 13:47:00,91.822,91.855,91.822,91.849,224699997.0
2006-02-02 13:48:00,91.833,91.842,91.817,91.831,165499999.0
2006-02-02 13:49:00,91.85,91.852,91.823,91.833,166899999.0
2006-02-02 13:50:00,91.809,91.834,91.801,91.831,296099999.0
2006-02-02 13:51:00,91.828,91.83,91.812,91.816,263500002.0
2006-02-02 13:52:00,91.792,91.822,91.792,91.815,302499996.0
2006-02-02 13:53:00,91.815,91.838,91.799,91.821,267399997.0
2006-02-02 13:54:00,91.809,91.834,91.804,91.823,174000000.0
2006-02-02 13:55:00,91.806,91.823,91.805,91.819,145800000.0
2006-02-02 13:56:00,91.823,91.827,91.806,91.812,207099998.0
2006-02-02 13:57:00,91.821,91.83,91.804,91.827,265300001.0
2006-02-02 13:58:00,91.832,91.849,91.818,91.818,146199998.0
2006-02-02 13:59:00,91.837,91.85,91.832,91.846,170499999.0
2006-02-02 14:00:00,91.844,91.847,91.815,91.834,227199994.0
2006-02-02 14:01:00,91.853,91.858,91.831,91.843,218399998.0
2006-02-02 14:02:00,91.847,91.853,91.819,91.819,204000003.0
2006-02-02 14:03:00,91.842,91.845,91.822,91.822,177100004.0
2006-02-02 14:04:00,91.836,91.848,91.821,91.838,321599995.0
2006-02-02 14:05:00,91.818,91.833,91.804,91.821,114499998.0
2006-02-02 14:06:00,91.82,91.836,91.804,91.815,224700003.0
2006-02-02 14:07:00,91.827,91.831,91.807,91.807,101199999.0
2006-02-02 14:08:00,91.83,91.832,91.804,91.832,236199996.0
2006-02-02 14:09:00,91.812,91.83,91.802,91.812,116300000.0
2006-02-02 14:10:00,91.811,91.818,91.793,91.808,136499999.0
2006-02-02 14:11:00,91.806,91.81,91.786,91.789,249400003.0
2006-02-02 14:12:00,91.796,91.811,91.787,91.811,149099997.0
2006-02-02 14:13:00,91.804,91.819,91.791,91.806,228799999.0
2006-02-02 14:14:00,91.814,91.814,91.797,91.797,93499998.0
2006-02-02 14:15:00,91.796,91.827,91.795,91.827,192300004.0
2006-02-02 14:16:00,91.803,91.83,91.803,91.81,135499998.0
2006-02-02 14:17:00,91.824,91.832,91.81,91.816,172299999.0
2006-02-02 14:18:00,91.84,91.849,91.81,91.829,256300002.0
2006-02-02 14:19:00,91.847,91.86,91.832,91.846,254500000.0
2006-02-02 14:20:00,91.837,91.85,91.825,91.845,256200001.0
2006-02-02 14:21:00,91.85,91.85,91.824,91.839,249999997.0
2006-02-02 14:22:00,91.838,91.846,91.819,91.829,175600002.0
2006-02-02 14:23:00,91.843,91.85,91.817,91.82,225699998.0
2006-02-02 14:24:00,91.84,91.84,91.804,91.819,206599999.0
2006-02-02 14:25:00,91.859,91.859,91.83,91.844,162900001.0
2006-02-02 14:26:00,91.848,91.865,91.835,91.836,183099999.0
2006-02-02 14:27:00,91.844,91.865,91.831,91.865,216099995.0
2006-02-02 14:28:00,91.859,91.886,91.851,91.857,219600000.0
2006-02-02 14:29:00,91.89,91.905,91.869,91.89,249600003.0
2006-02-02 14:30:00,91.888,91.923,91.866,91.893,218499997.0
2006-02-02 14:31:00,91.899,91.931,91.867,91.91,277799997.0
2006-02-02 14:32:00,91.899,91.92,91.88,91.9,146200001.0
2006-02-02 14:33:00,91.908,91.923,91.903,91.917,87300000.0
2006-02-02 14:34:00,91.894,91.921,91.89,91.918,188700001.0
2006-02-02 14:35:00,91.925,91.925,91.888,91.897,171500000.0
2006-02-02 14:36:00,91.882,91.917,91.882,91.914,196899996.0
2006-02-02 14:37:00,91.919,91.926,91.894,91.905,303500001.0
2006-02-02 14:38:00,91.927,91.927,91.901,91.918,115400001.0
2006-02-02 14:39:00,91.917,91.931,91.903,91.918,235300001.0
2006-02-02 14:40:00,91.915,91.938,91.902,91.926,148900002.0
2006-02-02 14:41:00,91.934,91.939,91.915,91.933,105700000.0
2006-02-02 14:42:00,91.937,91.959,91.93,91.941,161999999.0
2006-02-02 14:43:00,91.947,91.961,91.934,91.96,290500000.0
2006-02-02 14:44:00,91.948,91.983,91.947,91.983,217599998.0
2006-02-02 14:45:00,91.948,91.968,91.928,91.95,301699997.0
2006-02-02 14:46:00,91.935,91.946,91.911,91.922,144100000.0
2006-02-02 14:47:00,91.928,91.957,91.926,91.956,117300003.0
2006-02-02 14:48:00,91.962,91.967,91.941,91.949,236999998.0
2006-02-02 14:49:00,91.952,91.978,91.94,91.96,214399999.0
2006-02-02 14:50:00,91.957,91.98,91.957,91.974,352300005.0
2006-02-02 14:51:00,91.982,91.983,91.945,91.945,124599999.0
2006-02-02 14:52:00,91.953,91.968,91.939,91.961,309499998.0
2006-02-02 14:53:00,91.921,91.953,91.921,91.939,247599997.0
2006-02-02 14:54:00,91.936,91.944,91.914,91.922,190700001.0
2006-02-02 14:55:00,91.933,91.951,91.924,91.937,276399998.0
2006-02-02 14:56:00,91.938,91.938,91.914,91.918,134899997.0
2006-02-02 14:57:00,91.923,91.938,91.897,91.914,253300001.0
2006-02-02 14:58:00,91.917,91.925,91.903,91.905,182600002.0
2006-02-02 14:59:00,91.863,91.929,91.863,91.929,83999999.0
2006-02-02 15:00:00,91.935,91.935,91.911,91.911,226099998.0
2006-02-02 15:01:00,91.928,91.928,91.905,91.912,122700002.0
2006-02-02 15:02:00,91.919,91.933,91.903,91.906,306500004.0
2006-02-02 15:03:00,91.917,91.931,91.903,91.903,282699994.0
2006-02-02 15:04:00,91.922,91.937,91.906,91.923,196700001.0
2006-02-02 15:05:00,91.915,91.932,91.903,91.913,158200001.0
2006-02-02 15:06:00,91.906,91.923,91.905,91.918,139400001.0
2006-02-02 15:07:00,91.932,91.939,91.917,91.928,203500001.0
2006-02-02 15:08:00,91.917,91.938,91.912,91.932,305500000.0
2006-02-02 15:09:00,91.918,91.934,91.903,91.909,315799999.0
2006-02-02 15:10:00,91.923,91.933,91.909,91.911,287100000.0
2006-02-02 15:11:00,91.902,91.927,91.901,91.905,368400000.0
2006-02-02 15:12:00,91.919,91.932,91.898,91.907,209399999.0
2006-02-02 15:13:00,91.897,91.91,91.882,91.889,290400004.0
2006-02-02 15:14:00,91.886,91.919,91.886,91.912,272700001.0
2006-02-02 15:15:00,91.913,91.936,91.892,91.922,386700004.0
2006-02-02 15:16:00,91.913,91.937,91.905,91.919,300500000.0
2006-02-02 15:17:00,91.913,91.921,91.898,91.91,232699997.0
2006-02-02 15:18:00,91.914,91.914,91.895,91.897,119100001.0
2006-02-02 15:19:00,91.91,91.93,91.903,91.92,249800001.0
2006-02-02 15:20:00,91.919,91.944,91.915,91.932,300800000.0
2006-02-02 15:21:00,91.909,91.927,91.899,91.927,105600000.0
2006-02-02 15:22:00,91.93,91.934,91.864,91.916,150100000.0
2006-02-02 15:23:00,91.937,91.939,91.913,91.914,294199997.0
2006-02-02 15:24:00,91.937,91.953,91.932,91.946,215699998.0
2006-02-02 15:25:00,91.949,91.956,91.932,91.956,129700000.0
2006-02-02 15:26:00,91.935,91.954,91.927,91.946,222000000.0
2006-02-02 15:27:00,91.947,91.96,91.934,91.945,357199997.0
2006-02-02 15:28:00,91.952,91.96,91.934,91.934,152900000.0
2006-02-02 15:29:00,91.937,91.947,91.92,91.928,270599998.0
2006-02-02 15:30:00,91.951,91.951,91.919,91.925,238899998.0
2006-02-02 15:31:00,91.937,91.937,91.895,91.898,162400001.0
2006-02-02 15:32:00,91.894,91.915,91.894,91.907,111299999.0
2006-02-02 15:33:00,91.922,91.94,91.918,91.921,123600002.0
2006-02-02 15:34:00,91.918,91.933,91.892,91.915,290799996.0
2006-02-02 15:35:00,91.915,91.926,91.897,91.905,224800001.0
2006-02-02 15:36:00,91.917,91.933,91.91,91.91,266899997.0
2006-02-02 15:37:00,91.914,91.925,91.891,91.891,277699998.0
2006-02-02 15:38:00,91.9,91.917,91.884,91.896,210300001.0
2006-02-02 15:39:00,91.923,91.925,91.897,91.897,150600002.0
2006-02-02 15:40:00,91.892,91.928,91.876,91.902,301799999.0
2006-02-02 15:41:00,91.91,91.92,91.894,91.92,253000003.0
2006-02-02 15:42:00,91.889,91.906,91.873,91.885,108600000.0
2006-02-02 15:43:00,91.882,91.9,91.865,91.9,171099997.0
2006-02-02 15:44:00,91.894,91.9,91.874,91.882,256699999.0
2006-02-02 15:45:00,91.884,91.885,91.855,91.857,213699997.0
2006-02-02 15:46:00,91.847,91.869,91.84,91.84,179699999.0
2006-02-02 15:47:00,91.851,91.862,91.83,91.83,209599998.0
2006-02-02 15:48:00,91.821,91.85,91.821,91.85,234399991.0
2006-02-02 15:49:00,91.851,91.852,91.828,91.831,262400001.0
2006-02-02 15:50:00,91.843,91.852,91.826,91.834,123500000.0
2006-02-02 15:51:00,91.855,91.855,91.821,91.827,322799997.0
2006-02-02 15:52:00,91.845,91.856,91.823,91.836,359199999.0
2006-02-02 15:53:00,91.825,91.844,91.816,91.83,157299998.0
2006-02-02 15:54:00,91.821,91.853,91.809,91.842,252600002.0
2006-02-02 15:55:00,91.816,91.835,91.786,91.8,166899998.0
2006-02-02 15:56:00,91.789,91.803,91.769,91.8,158700001.0
2006-02-02 15:57:00,91.803,91.812,91.78,91.78,411700000.0
2006-02-02 15:58:00,91.767,91.784,91.752,91.752,232299997.0
2006-02-02 15:59:00,91.773,91.793,91.748,91.776,201300001.0
2006-02-02 16:00:00,91.802,91.802,91.782,91.787,212099997.0
2006-02-02 16:01:00,91.772,91.793,91.763,91.763,228099998.0
2006-02-02 16:02:00,91.767,91.798,91.766,91.798,60799999.0
2006-02-02 16:03:00,91.807,91.82,91.791,91.803,138400002.0
2006-02-02 16:04:00,91.828,91.835,91.807,91.807,306200001.0
2006-02-02 16:05:00,91.827,91.829,91.806,91.812,151300001.0
2006-02-02 16:06:00,91.808,91.823,91.792,91.816,145299998.0
2006-02-02 16:07:00,91.8,91.818,91.792,91.813,179099998.0
2006-02-02 16:08:00,91.815,91.819,91.794,91.8,158399996.0
2006-02-02 16:09:00,91.797,91.817,91.794,91.811,190999998.0
2006-02-02 16:10:00,91.817,91.818,91.79,91.794,342900000.0
2006-02-02 16:11:00,91.806,91.811,91.783,91.811,212999999.0
2006-02-02 16:12:00,91.792,91.819,91.789,91.807,344300000.0
2006-02-02 16:13:00,91.804,91.823,91.762,91.805,279099999.0
2006-02-02 16:14:00,91.83,91.835,91.814,91.817,233699997.0
2006-02-02 16:15:00,91.818,91.818,91.786,91.79,218399999.0
2006-02-02 16:16:00,91.811,91.811,91.771,91.771,229799999.0
2006-02-02 16:17:00,91.778,91.803,91.746,91.772,220300000.0
2006-02-02 16:18:00,91.789,91.803,91.776,91.802,158199998.0
2006-02-02 16:19:00,91.798,91.81,91.787,91.803,210799999.0
2006-02-02 16:20:00,91.805,91.81,91.784,91.797,251399999.0
2006-02-02 16:21:00,91.808,91.81,91.79,91.798,237999997.0
2006-02-02 16:22:00,91.817,91.845,91.817,91.839,209699997.0
2006-02-02 16:23:00,91.821,91.837,91.812,91.827,175000000.0
2006-02-02 16:24:00,91.826,91.845,91.822,91.833,281799997.0
2006-02-02 16:25:00,91.813,91.832,91.799,91.832,259699997.0
2006-02-02 16:26:00,91.825,91.844,91.809,91.825,202900001.0
2006-02-02 16:27:00,91.831,91.855,91.831,91.852,251200002.0
2006-02-02 16:28:00,91.848,91.867,91.847,91.859,105600000.0
2006-02-02 16:29:00,91.846,91.862,91.826,91.826,194100001.0
2006-02-02 16:30:00,91.827,91.85,91.824,91.85,108999998.0
2006-02-02 16:31:00,91.857,91.86,91.83,91.847,274199995.0
2006-02-02 16:32:00,91.853,91.862,91.833,91.852,189100000.0
2006-02-02 16:33:00,91.855,91.86,91.84,91.84,175299999.0
2006-02-02 16:34:00,91.837,91.86,91.83,91.854,236800001.0
2006-02-02 16:35:00,91.857,91.865,91.841,91.841,232599998.0
2006-02-02 16:36:00,91.862,91.864,91.835,91.841,242500003.0
2006-02-02 16:37:00,91.858,91.88,91.848,91.854,428799996.0
2006-02-02 16:38:00,91.863,91.873,91.848,91.857,261999999.0
2006-02-02 16:39:00,91.874,91.874,91.855,91.862,132700000.0
2006-02-02 16:40:00,91.855,91.867,91.845,91.862,148800001.0
2006-02-02 16:41:00,91.851,91.87,91.839,91.858,270600000.0
2006-02-02 16:42:00,91.844,91.873,91.84,91.869,330100003.0
2006-02-02 16:43:00,91.858,91.869,91.84,91.842,273600000.0
2006-02-02 16:44:00,91.862,91.865,91.84,91.84,176599997.0
2006-02-02 16:45:00,91.831,91.851,91.824,91.838,208300000.0
2006-02-02 16:46:00,91.842,91.844,91.821,91.827,109800000.0
2006-02-02 16:47:00,91.848,91.848,91.805,91.805,266799998.0
2006-02-02 16:48:00,91.809,91.833,91.804,91.822,171700000.0
2006-02-02 16:49:00,91.801,91.827,91.798,91.816,187400001.0
2006-02-02 16:50:00,91.815,91.83,91.808,91.83,106699999.0
2006-02-02 16:51:00,91.82,91.835,91.8,91.82,213800004.0
2006-02-02 16:52:00,91.812,91.843,91.805,91.837,213599999.0
2006-02-02 16:53:00,91.825,91.838,91.808,91.829,104700000.0
2006-02-02 16:54:00,91.815,91.839,91.809,91.82,337000000.0
2006-02-02 16:55:00,91.827,91.858,91.827,91.849,189899999.0
2006-02-02 16:56:00,91.86,91.865,91.835,91.835,129099999.0
2006-02-02 16:57:00,91.856,91.873,91.848,91.857,274800003.0
2006-02-02 16:58:00,91.862,91.878,91.847,91.869,427000003.0
2006-02-02 16:59:00,91.867,91.892,91.852,91.862,280900007.0
2006-02-02 17:00:00,91.85,91.876,91.85,91.876,203000001.0
2006-02-02 17:01:00,91.883,91.904,91.853,91.888,121499999.0
2006-02-02 17:02:00,91.917,91.932,91.909,91.914,262699999.0
2006-02-02 17:03:00,91.921,91.928,91.899,91.905,189600003.0
2006-02-02 17:04:00,91.931,91.931,91.897,91.913,282599997.0
2006-02-02 17:05:00,91.908,91.927,91.884,91.897,305600003.0
2006-02-02 17:06:00,91.896,91.906,91.87,91.87,210799999.0
2006-02-02 17:07:00,91.875,91.888,91.867,91.88,164300003.0
2006-02-02 17:08:00,91.862,91.889,91.857,91.886,260100000.0
2006-02-02 17:09:00,91.877,91.905,91.876,91.905,116600001.0
2006-02-02 17:10:00,91.892,91.924,91.892,91.913,219700000.0
2006-02-02 17:11:00,91.908,91.917,91.89,91.899,227400001.0
2006-02-02 17:12:00,91.919,91.944,91.909,91.916,149799999.0
2006-02-02 17:13:00,91.949,91.986,91.944,91.97,234099996.0
2006-02-02 17:14:00,91.96,91.983,91.947,91.983,236400000.0
2006-02-02 17:15:00,91.979,91.988,91.963,91.964,203600002.0
2006-02-02 17:16:00,91.957,91.977,91.954,91.958,315400002.0
2006-02-02 17:17:00,91.958,91.993,91.957,91.993,263000000.0
2006-02-02 17:18:00,91.989,91.989,91.964,91.971,273799997.0
2006-02-02 17:19:00,91.964,91.977,91.945,91.968,316400000.0
2006-02-02 17:20:00,91.951,91.968,91.95,91.966,164600003.0
2006-02-02 17:21:00,91.951,91.965,91.929,91.948,180600002.0
2006-02-02 17:22:00,91.958,91.959,91.933,91.933,172300001.0
2006-02-02 17:23:00,91.963,92.039,91.963,92.039,137599999.0
2006-02-02 17:24:00,92.049,92.058,92.026,92.026,272800004.0
2006-02-02 17:25:00,92.031,92.037,92.008,92.017,288500000.0
2006-02-02 17:26:00,92.033,92.033,92.0,92.0,250300000.0
2006-02-02 17:27:00,92.02,92.041,92.01,92.01,190099998.0
2006-02-02 17:28:00,92.014,92.032,92.006,92.032,261300005.0
2006-02-02 17:29:00,92.03,92.057,92.025,92.031,241699998.0
2006-02-02 17:30:00,92.034,92.053,92.019,92.03,197900002.0
2006-02-02 17:31:00,92.038,92.038,92.002,92.002,257299995.0
2006-02-02 17:32:00,92.003,92.021,91.99,92.008,385300002.0
2006-02-02 17:33:00,92.007,92.025,91.991,92.022,269199999.0
2006-02-02 17:34:00,92.025,92.045,92.021,92.022,208400001.0
2006-02-02 17:35:00,92.029,92.052,92.021,92.052,218800001.0
2006-02-02 17:36:00,92.049,92.064,92.032,92.04,304000003.0
2006-02-02 17:37:00,92.063,92.063,92.028,92.038,278300001.0
2006-02-02 17:38:00,92.058,92.058,92.034,92.034,91099999.0
2006-02-02 17:39:00,92.029,92.045,92.024,92.037,90200001.0
2006-02-02 17:40:00,92.026,92.03,91.999,92.015,206600000.0
2006-02-02 17:41:00,92.023,92.035,92.007,92.024,305599998.0
2006-02-02 17:42:00,92.013,92.034,92.013,92.034,169399998.0
2006-02-02 17:43:00,92.009,92.046,92.009,92.042,201399999.0
2006-02-02 17:44:00,92.034,92.047,92.015,92.047,350900004.0
2006-02-02 17:45:00,92.031,92.044,92.009,92.024,236400001.0
2006-02-02 17:46:00,92.035,92.04,92.014,92.034,246000002.0
2006-02-02 17:47:00,92.028,92.054,92.016,92.037,264299997.0
2006-02-02 17:48:00,92.042,92.065,92.04,92.058,348200004.0
2006-02-02 17:49:00,92.03,92.068,92.03,92.05,179700000.0
2006-02-02 17:50:00,92.055,92.064,92.028,92.036,191699999.0
2006-02-02 17:51:00,92.035,92.052,92.017,92.031,211299998.0
2006-02-02 17:52:00,92.038,92.065,92.036,92.065,241599996.0
2006-02-02 17:53:00,92.049,92.074,92.047,92.064,259199999.0
2006-02-02 17:54:00,92.062,92.062,92.032,92.045,250499997.0
2006-02-02 17:55:00,92.043,92.055,92.028,92.051,202699995.0
2006-02-02 17:56:00,92.054,92.054,92.022,92.039,217199997.0
2006-02-02 17:57:00,92.05,92.052,92.011,92.011,259399997.0
2006-02-02 17:58:00,92.028,92.051,92.014,92.026,103200000.0
2006-02-02 17:59:00,92.03,92.058,92.03,92.05,263400002.0
2006-02-02 18:00:00,92.062,92.062,92.029,92.047,152099996.0
2006-02-02 18:01:00,92.023,92.057,92.021,92.037,2049999994.0
2006-02-02 18:02:00,92.07,92.09,92.06,92.07,2055699988.0
2006-02-02 18:03:00,92.09,92.09,92.06,92.07,2055699988.0
2006-02-02 18:04:00,92.06,92.09,92.06,92.08,2055699988.0
2006-02-02 18:05:00,92.07,92.09,92.04,92.04,2055699988.0
2006-02-02 18:06:00,92.03,92.05,92.03,92.05,2055699988.0
2006-02-02 18:07:00,92.04,92.06,92.03,92.06,2055699988.0
2006-02-02 18:08:00,92.05,92.07,92.04,92.05,2055699988.0
2006-02-02 18:09:00,92.04,92.07,92.04,92.06,2055699988.0
2006-02-02 18:10:00,92.05,92.059,92.021,92.028,2055699988.0
2006-02-02 18:11:00,92.02,92.054,92.015,92.043,1130100003.0
2006-02-02 18:12:00,92.038,92.053,92.018,92.034,1195600003.0
2006-02-02 18:13:00,92.06,92.08,92.06,92.07,1134299995.0
2006-02-02 18:14:00,92.08,92.08,92.07,92.07,1134299995.0
2006-02-02 18:15:00,92.08,92.08,92.07,92.07,1134299995.0
2006-02-02 18:16:00,92.06,92.07,92.06,92.06,1134299995.0
2006-02-02 18:17:00,92.043,92.079,92.034,92.052,1134299995.0
2006-02-02 18:18:00,92.052,92.073,92.037,92.042,1085300000.0
2006-02-02 18:19:00,92.049,92.076,92.031,92.067,1994499990.0
2006-02-02 18:20:00,92.064,92.064,92.027,92.042,1741399988.0
2006-02-02 18:21:00,92.069,92.089,92.058,92.061,1806199993.0
2006-02-02 18:22:00,92.06,92.07,92.038,92.045,1457600001.0
2006-02-02 18:23:00,92.07,92.08,92.07,92.08,2091300008.0
2006-02-02 18:24:00,92.07,92.09,92.07,92.09,2091300008.0
2006-02-02 18:25:00,92.08,92.09,92.08,92.09,2091300008.0
2006-02-02 18:26:00,92.05,92.075,92.036,92.051,2091300008.0
2006-02-02 18:27:00,92.073,92.084,92.055,92.068,1407499988.0
2006-02-02 18:28:00,92.077,92.081,92.037,92.05,1656799991.0
2006-02-02 18:29:00,92.047,92.058,92.02,92.034,1320500002.0
2006-02-02 18:30:00,92.033,92.056,92.022,92.056,824699988.0
2006-02-02 18:31:00,92.052,92.058,92.025,92.037,1407100001.0
2006-02-02 18:32:00,92.059,92.059,92.028,92.033,1831499999.0
2006-02-02 18:33:00,92.04,92.06,92.04,92.06,2073100003.0
2006-02-02 18:34:00,92.012,92.04,92.0,92.031,2073100003.0
2006-02-02 18:35:00,92.023,92.023,91.985,91.985,1684199998.0
2006-02-02 18:36:00,91.988,92.016,91.986,92.004,837599998.0
2006-02-02 18:37:00,92.008,92.033,92.0,92.021,1115500002.0
2006-02-02 18:38:00,92.029,92.062,92.009,92.06,860799993.0
2006-02-02 18:39:00,92.055,92.083,92.054,92.073,920000010.0
2006-02-02 18:40:00,92.055,92.074,92.047,92.047,1715299998.0
2006-02-02 18:41:00,92.06,92.086,92.058,92.073,981500010.0
2006-02-02 18:42:00,92.07,92.105,92.07,92.076,1257999993.0
2006-02-02 18:43:00,92.074,92.093,92.057,92.067,565700002.0
2006-02-02 18:44:00,92.068,92.082,92.051,92.051,852999998.0
2006-02-02 18:45:00,92.053,92.089,92.053,92.075,672799997.0
2006-02-02 18:46:00,92.065,92.093,92.064,92.078,818599999.0
2006-02-02 18:47:00,92.06,92.082,92.057,92.07,219399999.0
2006-02-02 18:48:00,92.068,92.09,92.049,92.059,333499996.0
2006-02-02 18:49:00,92.066,92.066,92.03,92.041,711200003.0
2006-02-02 18:50:00,92.06,92.07,92.042,92.051,707699994.0
2006-02-02 18:51:00,92.072,92.13,92.072,92.13,1306999998.0
2006-02-02 18:52:00,92.119,92.132,92.094,92.11,1402000002.0
2006-02-02 18:53:00,92.103,92.103,92.062,92.075,1491099987.0
2006-02-02 18:54:00,92.069,92.093,92.062,92.082,1361899998.0
2006-02-02 18:55:00,92.083,92.083,92.052,92.054,1634600000.0
2006-02-02 18:56:00,92.05,92.075,92.041,92.075,200899996.0
2006-02-02 18:57:00,92.074,92.081,92.055,92.056,414399994.0
2006-02-02 18:58:00,92.061,92.061,92.034,92.053,878799998.0
2006-02-02 18:59:00,92.042,92.046,92.009,92.016,1314100005.0
2006-02-02 19:00:00,92.029,92.05,92.015,92.015,278099996.0
2006-02-02 19:01:00,92.021,92.044,92.014,92.038,348500004.0
2006-02-02 19:02:00,92.046,92.066,92.034,92.043,187899999.0
2006-02-02 19:03:00,92.055,92.066,92.04,92.042,505299997.0
2006-02-02 19:04:00,92.043,92.07,92.042,92.065,490799993.0
2006-02-02 19:05:00,92.06,92.066,92.022,92.022,533499998.0
2006-02-02 19:06:00,92.026,92.037,92.002,92.008,966799995.0
2006-02-02 19:07:00,92.035,92.045,92.018,92.018,1246100000.0
2006-02-02 19:08:00,92.019,92.048,92.016,92.038,1696599990.0
2006-02-02 19:09:00,92.04,92.063,92.014,92.038,809399992.0
2006-02-02 19:10:00,92.057,92.063,92.036,92.054,257699995.0
2006-02-02 19:11:00,92.066,92.066,92.042,92.042,491699999.0
2006-02-02 19:12:00,92.055,92.065,92.039,92.057,287499996.0
2006-02-02 19:13:00,92.053,92.069,92.032,92.052,425799993.0
2006-02-02 19:14:00,92.042,92.065,92.041,92.061,423899999.0
2006-02-02 19:15:00,92.061,92.07,92.041,92.051,1021000002.0
2006-02-02 19:16:00,92.054,92.059,92.035,92.042,528699998.0
2006-02-02 19:17:00,92.042,92.058,92.026,92.056,894699993.0
2006-02-02 19:18:00,92.053,92.056,92.023,92.023,543099993.0
2006-02-02 19:19:00,92.008,92.056,92.008,92.038,1060500003.0
2006-02-02 19:20:00,92.049,92.056,92.028,92.035,590199995.0
2006-02-02 19:21:00,92.043,92.06,92.034,92.054,920499993.0
2006-02-02 19:22:00,92.041,92.058,92.034,92.052,242799999.0
2006-02-02 19:23:00,92.047,92.067,92.032,92.061,1806200001.0
2006-02-02 19:24:00,92.051,92.081,92.051,92.081,642900002.0
2006-02-02 19:25:00,92.078,92.078,92.045,92.055,937399993.0
2006-02-02 19:26:00,92.071,92.083,92.034,92.034,1774199988.0
2006-02-02 19:27:00,92.058,92.063,92.032,92.039,1554700006.0
2006-02-02 19:28:00,92.044,92.066,92.041,92.053,974299994.0
2006-02-02 19:29:00,92.048,92.065,92.038,92.056,463599997.0
2006-02-02 19:30:00,92.063,92.063,92.032,92.048,1065599996.0
2006-02-02 19:31:00,92.025,92.055,92.025,92.043,597799998.0
2006-02-02 19:32:00,92.042,92.056,92.032,92.032,1004099995.0
2006-02-02 19:33:00,92.035,92.048,92.021,92.036,662699999.0
2006-02-02 19:34:00,92.047,92.052,92.019,92.027,1072999999.0
2006-02-02 19:35:00,92.037,92.066,92.022,92.058,965099994.0
2006-02-02 19:36:00,92.039,92.06,92.03,92.06,721700001.0
2006-02-02 19:37:00,92.073,92.079,92.053,92.053,211899998.0
2006-02-02 19:38:00,92.053,92.079,92.052,92.073,916599995.0
2006-02-02 19:39:00,92.057,92.077,92.049,92.065,705799994.0
2006-02-02 19:40:00,92.058,92.058,92.024,92.024,974900005.0
2006-02-02 19:41:00,92.047,92.062,92.025,92.036,1046200003.0
2006-02-02 19:42:00,92.05,92.05,92.02,92.028,1081999992.0
2006-02-02 19:43:00,92.019,92.039,92.009,92.037,559599995.0
2006-02-02 19:44:00,92.024,92.058,92.023,92.032,759599996.0
2006-02-02 19:45:00,92.041,92.048,92.018,92.035,372599994.0
2006-02-02 19:46:00,92.027,92.045,92.016,92.033,788900002.0
2006-02-02 19:47:00,92.032,92.068,92.032,92.068,261299998.0
2006-02-02 19:48:00,92.057,92.071,92.04,92.046,1320100002.0
2006-02-02 19:49:00,92.033,92.054,92.03,92.037,716800003.0
2006-02-02 19:50:00,92.033,92.059,92.031,92.037,624600002.0
2006-02-02 19:51:00,92.069,92.078,92.051,92.055,587599999.0
2006-02-02 19:52:00,92.055,92.077,92.05,92.066,429199994.0
2006-02-02 19:53:00,92.066,92.072,92.041,92.049,684200001.0
2006-02-02 19:54:00,92.071,92.106,92.06,92.079,906100000.0
2006-02-02 19:55:00,92.091,92.112,92.086,92.098,234800000.0
2006-02-02 19:56:00,92.085,92.098,92.067,92.092,425900000.0
2006-02-02 19:57:00,92.082,92.115,92.075,92.115,629700001.0
2006-02-02 19:58:00,92.105,92.128,92.092,92.114,1137599994.0
2006-02-02 19:59:00,92.125,92.145,92.122,92.135,863899995.0
2006-02-02 20:00:00,92.135,92.135,92.089,92.089,495299999.0
2006-02-02 20:01:00,92.096,92.116,92.088,92.114,476799999.0
2006-02-02 20:02:00,92.113,92.117,92.089,92.097,505299993.0
2006-02-02 20:03:00,92.113,92.121,92.084,92.095,451499997.0
2006-02-02 20:04:00,92.082,92.098,92.074,92.098,611799996.0
2006-02-02 20:05:00,92.088,92.1,92.076,92.09,480199997.0
2006-02-02 20:06:00,92.083,92.096,92.054,92.054,522099996.0
2006-02-02 20:07:00,92.088,92.09,92.067,92.069,514199997.0
2006-02-02 20:08:00,92.09,92.097,92.062,92.082,574500000.0
2006-02-02 20:09:00,92.098,92.105,92.068,92.079,471900001.0
2006-02-02 20:10:00,92.105,92.125,92.092,92.107,607100002.0
2006-02-02 20:11:00,92.112,92.13,92.085,92.115,1621499995.0
2006-02-02 20:12:00,92.109,92.129,92.091,92.101,1648400009.0
2006-02-02 20:13:00,92.119,92.132,92.099,92.112,1186299999.0
2006-02-02 20:14:00,92.107,92.132,92.091,92.132,569899998.0
2006-02-02 20:15:00,92.133,92.136,92.109,92.113,830299997.0
2006-02-02 20:16:00,92.125,92.14,92.109,92.13,1380599997.0
2006-02-02 20:17:00,92.133,92.144,92.117,92.122,167999998.0
2006-02-02 20:18:00,92.143,92.148,92.129,92.129,321900000.0
2006-02-02 20:19:00,92.136,92.169,92.136,92.163,1535099992.0
2006-02-02 20:20:00,92.157,92.179,92.148,92.148,1500499993.0
2006-02-02 20:21:00,92.147,92.161,92.137,92.155,474600002.0
2006-02-02 20:22:00,92.147,92.167,92.13,92.134,884400001.0
2006-02-02 20:23:00,92.147,92.147,92.11,92.119,860900001.0
2006-02-02 20:24:00,92.118,92.137,92.111,92.137,471799998.0
2006-02-02 20:25:00,92.126,92.139,92.098,92.12,775900003.0
2006-02-02 20:26:00,92.107,92.122,92.1,92.115,427200000.0
2006-02-02 20:27:00,92.122,92.128,92.101,92.11,923799993.0
2006-02-02 20:28:00,92.121,92.144,92.117,92.12,1963399999.0
2006-02-02 20:29:00,92.2,92.2,92.19,92.19,2085799999.0
2006-02-02 20:30:00,92.141,92.17,92.141,92.155,2085799999.0
2006-02-02 20:31:00,92.148,92.148,92.112,92.133,1583599997.0
2006-02-02 20:32:00,92.136,92.149,92.122,92.136,1945299999.0
2006-02-02 20:33:00,92.135,92.135,92.091,92.12,500799995.0
2006-02-02 20:34:00,92.139,92.149,92.108,92.112,393800002.0
2006-02-02 20:35:00,92.113,92.14,92.111,92.13,586200000.0
2006-02-02 20:36:00,92.122,92.146,92.119,92.145,553599992.0
2006-02-02 20:37:00,92.145,92.151,92.114,92.119,399300003.0
2006-02-02 20:38:00,92.115,92.143,92.11,92.134,1617899997.0
2006-02-02 20:39:00,92.118,92.144,92.118,92.135,961299995.0
2006-02-02 20:40:00,92.119,92.14,92.114,92.133,1640099984.0
2006-02-02 20:41:00,92.109,92.14,92.109,92.132,851699996.0
2006-02-02 20:42:00,92.115,92.127,92.091,92.11,958899999.0
2006-02-02 20:43:00,92.115,92.125,92.094,92.1,753999997.0
2006-02-02 20:44:00,92.114,92.114,92.083,92.112,1035599989.0
2006-02-02 20:45:00,92.098,92.126,92.097,92.118,1034600006.0
2006-02-02 20:46:00,92.123,92.124,92.086,92.086,825199997.0
2006-02-02 20:47:00,92.103,92.124,92.086,92.093,1316099995.0
2006-02-02 20:48:00,92.107,92.115,92.091,92.098,962099992.0
2006-02-02 20:49:00,92.124,92.138,92.107,92.11,707099993.0
2006-02-02 20:50:00,92.112,92.14,92.104,92.123,1144499998.0
2006-02-02 20:51:00,92.111,92.137,92.096,92.11,643799990.0
2006-02-02 20:52:00,92.089,92.115,92.081,92.115,794000000.0
2006-02-02 20:53:00,92.101,92.118,92.087,92.118,1531799993.0
2006-02-02 20:54:00,92.103,92.124,92.087,92.123,458199997.0
2006-02-02 20:55:00,92.119,92.131,92.095,92.113,881199991.0
2006-02-02 20:56:00,92.091,92.117,92.088,92.088,1170000000.0
2006-02-02 20:57:00,92.092,92.127,92.091,92.116,1371699994.0
2006-02-02 20:58:00,92.17,92.18,92.16,92.17,2143600008.0
2006-02-02 20:59:00,92.124,92.14,92.068,92.105,2143600008.0
2006-02-02 21:00:00,92.117,92.133,92.099,92.106,2073699987.0
2006-02-02 21:01:00,92.18,92.19,92.18,92.18,740099997.0
2006-02-02 21:02:00,92.109,92.136,92.098,92.136,740099997.0
2006-02-02 21:03:00,92.131,92.151,92.12,92.137,631199993.0
2006-02-02 21:04:00,92.137,92.145,92.121,92.128,441700001.0
2006-02-02 21:05:00,92.137,92.145,92.116,92.126,307500002.0
2006-02-02 21:06:00,92.113,92.138,92.112,92.138,577999999.0
2006-02-02 21:07:00,92.119,92.142,92.113,92.14,657700004.0
2006-02-02 21:08:00,92.135,92.145,92.114,92.119,603600001.0
2006-02-02 21:09:00,92.124,92.148,92.122,92.137,360499999.0
2006-02-02 21:10:00,92.144,92.152,92.129,92.13,415199999.0
2006-02-02 21:11:00,92.13,92.15,92.126,92.145,463899999.0
2006-02-02 21:12:00,92.122,92.157,92.122,92.157,584599993.0
2006-02-02 21:13:00,92.136,92.158,92.126,92.142,1135499991.0
2006-02-02 21:14:00,92.139,92.162,92.129,92.157,915499989.0
2006-02-02 21:15:00,92.153,92.176,92.151,92.165,1199499992.0
2006-02-02 21:16:00,92.158,92.184,92.155,92.175,724899998.0
2006-02-02 21:17:00,92.179,92.179,92.143,92.152,1167499996.0
2006-02-02 21:18:00,92.155,92.193,92.151,92.193,753600002.0
2006-02-02 21:19:00,92.172,92.197,92.171,92.196,932399988.0
2006-02-02 21:20:00,92.182,92.189,92.158,92.181,1709099998.0
2006-02-02 21:21:00,92.19,92.19,92.153,92.167,1781599989.0
2006-02-02 21:22:00,92.185,92.195,92.153,92.169,1582799994.0
2006-02-02 21:23:00,92.188,92.188,92.146,92.171,1148999999.0
2006-02-02 21:24:00,92.181,92.187,92.155,92.175,919299996.0
2006-02-02 21:25:00,92.186,92.196,92.167,92.173,1353399990.0
2006-02-02 21:26:00,92.173,92.2,92.172,92.185,664599997.0
2006-02-02 21:27:00,92.169,92.19,92.169,92.185,408299996.0
2006-02-02 21:28:00,92.188,92.19,92.165,92.177,372200000.0
2006-02-02 21:29:00,92.192,92.192,92.156,92.165,533899999.0
2006-02-02 21:30:00,92.185,92.196,92.165,92.171,511899999.0
2006-02-02 21:31:00,92.172,92.199,92.172,92.193,338799999.0
2006-02-02 21:32:00,92.187,92.195,92.172,92.19,1408299996.0
2006-02-02 21:33:00,92.169,92.187,92.16,92.175,202500002.0
2006-02-02 21:34:00,92.18,92.186,92.15,92.15,402799994.0
2006-02-02 21:35:00,92.181,92.187,92.158,92.162,383299999.0
2006-02-02 21:36:00,92.15,92.175,92.15,92.175,99799999.0
2006-02-02 21:37:00,92.15,92.18,92.15,92.18,380900000.0
2006-02-02 21:38:00,92.158,92.177,92.154,92.175,569099999.0
2006-02-02 21:39:00,92.16,92.185,92.156,92.185,212000001.0
2006-02-02 21:40:00,92.165,92.182,92.15,92.173,357799998.0
2006-02-02 21:41:00,92.177,92.189,92.153,92.153,452700001.0
2006-02-02 21:42:00,92.18,92.186,92.152,92.152,599300007.0
2006-02-02 21:43:00,92.178,92.178,92.143,92.156,541899995.0
2006-02-02 21:44:00,92.173,92.178,92.14,92.164,1393599999.0
2006-02-02 21:45:00,92.155,92.177,92.141,92.17,1106300002.0
2006-02-02 21:46:00,92.152,92.172,92.133,92.152,489099998.0
2006-02-02 21:47:00,92.157,92.167,92.143,92.143,867600001.0
2006-02-02 21:48:00,92.158,92.158,92.138,92.139,232199997.0
2006-02-02 21:49:00,92.15,92.17,92.135,92.153,629100001.0
2006-02-02 21:50:00,92.153,92.158,92.138,92.146,166499999.0
2006-02-02 21:51:00,92.157,92.157,92.126,92.126,422900001.0
2006-02-02 21:52:00,92.142,92.157,92.122,92.131,628600002.0
2006-02-02 21:53:00,92.158,92.163,92.139,92.14,193199999.0
2006-02-02 21:54:00,92.137,92.151,92.122,92.135,245499998.0
2006-02-02 21:55:00,92.123,92.157,92.123,92.157,172900002.0
2006-02-02 21:56:00,92.164,92.177,92.154,92.164,637499998.0
2006-02-02 21:57:00,92.147,92.16,92.139,92.16,174100002.0
2006-02-02 21:58:00,92.166,92.166,92.15,92.16,226499999.0
2006-02-02 21:59:00,92.164,92.178,92.145,92.163,726400002.0
2006-02-02 22:00:00,92.164,92.181,92.138,92.152,541600001.0
2006-02-02 22:01:00,92.149,92.177,92.141,92.177,759700000.0
2006-02-02 22:02:00,92.16,92.189,92.16,92.181,1163299994.0
2006-02-02 22:03:00,92.183,92.197,92.166,92.175,306799996.0
2006-02-02 22:04:00,92.195,92.209,92.176,92.19,754499999.0
2006-02-02 22:05:00,92.184,92.189,92.161,92.169,258300000.0
2006-02-02 22:06:00,92.186,92.188,92.149,92.149,138600000.0
2006-02-02 22:07:00,92.168,92.178,92.153,92.16,79400001.0
2006-02-02 22:08:00,92.174,92.19,92.163,92.182,224999997.0
2006-02-02 22:09:00,92.167,92.189,92.153,92.172,341499996.0
2006-02-02 22:10:00,92.172,92.173,92.138,92.138,208899998.0
2006-02-02 22:11:00,92.158,92.183,92.147,92.173,383000000.0
2006-02-02 22:12:00,92.175,92.18,92.138,92.158,374900002.0
2006-02-02 22:13:00,92.156,92.173,92.141,92.167,521799996.0
2006-02-02 22:14:00,92.161,92.161,92.138,92.14,191700000.0
2006-02-02 22:15:00,92.143,92.165,92.143,92.163,651499994.0
2006-02-02 22:16:00,92.151,92.176,92.143,92.163,452199999.0
2006-02-02 22:17:00,92.147,92.179,92.147,92.153,195600003.0
2006-02-02 22:18:00,92.158,92.164,92.137,92.137,250199997.0
2006-02-02 22:19:00,92.157,92.16,92.13,92.13,172099997.0
2006-02-02 22:20:00,92.157,92.163,92.142,92.151,253900001.0
2006-02-02 22:21:00,92.137,92.16,92.137,92.155,112000000.0
2006-02-02 22:22:00,92.163,92.172,92.145,92.145,620000000.0
2006-02-02 22:23:00,92.17,92.188,92.158,92.164,157100000.0
2006-02-02 22:24:00,92.16,92.175,92.16,92.175,130399999.0
2006-02-02 22:25:00,92.173,92.176,92.157,92.162,214099995.0
2006-02-02 22:26:00,92.16,92.162,92.141,92.143,50199999.0
2006-02-02 22:27:00,92.169,92.175,92.15,92.15,763099993.0
2006-02-02 22:28:00,92.153,92.18,92.15,92.165,325799999.0
2006-02-02 22:29:00,92.174,92.186,92.135,92.135,312700001.0
2006-02-02 22:30:00,92.151,92.174,92.147,92.172,509599997.0
2006-02-02 22:31:00,92.152,92.169,92.147,92.16,106100000.0
2006-02-02 22:32:00,92.128,92.167,92.128,92.156,241499998.0
2006-02-02 22:33:00,92.158,92.17,92.143,92.143,566400004.0
2006-02-02 22:34:00,92.151,92.157,92.131,92.135,529900001.0
2006-02-02 22:35:00,92.148,92.16,92.14,92.155,278700002.0
2006-02-02 22:36:00,92.145,92.158,92.121,92.152,411300002.0
2006-02-02 22:37:00,92.136,92.153,92.131,92.153,122999998.0
2006-02-02 22:38:00,92.155,92.155,92.136,92.136,299999999.0
2006-02-02 22:39:00,92.137,92.154,92.127,92.153,315199998.0
2006-02-02 22:40:00,92.137,92.153,92.127,92.145,308700004.0
2006-02-02 22:41:00,92.135,92.161,92.135,92.161,246800003.0
2006-02-02 22:42:00,92.153,92.168,92.132,92.15,247000001.0
2006-02-02 22:43:00,92.158,92.17,92.131,92.138,777499999.0
2006-02-02 22:44:00,92.141,92.165,92.132,92.152,527900008.0
2006-02-02 22:45:00,92.153,92.153,92.112,92.126,527699998.0
2006-02-02 22:46:00,92.145,92.151,92.12,92.126,488900001.0
2006-02-02 22:47:00,92.138,92.152,92.121,92.126,254300000.0
2006-02-02 22:48:00,92.125,92.15,92.109,92.135,601300000.0
2006-02-02 22:49:00,92.14,92.159,92.123,92.135,604599998.0
2006-02-02 22:50:00,92.159,92.159,92.135,92.135,242500000.0
2006-02-02 22:51:00,92.138,92.165,92.131,92.139,693100002.0
2006-02-02 22:52:00,92.158,92.16,92.14,92.14,125700000.0
2006-02-02 22:53:00,92.144,92.158,92.096,92.147,335200001.0
2006-02-02 22:54:00,92.153,92.165,92.132,92.145,189599995.0
2006-02-02 22:55:00,92.163,92.163,92.135,92.136,437999997.0
2006-02-02 22:56:00,92.134,92.161,92.131,92.15,350500002.0
2006-02-02 22:57:00,92.14,92.161,92.127,92.159,238699999.0
2006-02-02 22:58:00,92.167,92.168,92.132,92.153,226899997.0
2006-02-02 22:59:00,92.166,92.166,92.092,92.095,352300003.0
2006-02-02 23:00:00,92.16,92.16,92.13,92.139,210199998.0
2006-02-02 23:01:00,92.155,92.155,92.132,92.136,95000002.0
2006-02-02 23:02:00,92.164,92.164,92.138,92.144,157800000.0
2006-02-02 23:03:00,92.145,92.16,92.135,92.158,175999996.0
2006-02-02 23:04:00,92.158,92.158,92.127,92.157,139200000.0
2006-02-02 23:05:00,92.137,92.163,92.137,92.163,136000000.0
2006-02-02 23:06:00,92.138,92.161,92.138,92.142,255100000.0
2006-02-02 23:07:00,92.14,92.177,92.14,92.177,172400001.0
2006-02-02 23:08:00,92.172,92.184,92.145,92.146,262899992.0
2006-02-02 23:09:00,92.139,92.161,92.123,92.145,180500000.0
2006-02-02 23:10:00,92.165,92.165,92.131,92.161,213299997.0
2006-02-02 23:11:00,92.157,92.171,92.15,92.163,276900002.0
2006-02-02 23:12:00,92.166,92.177,92.149,92.164,298399999.0
2006-02-02 23:13:00,92.156,92.175,92.152,92.172,275499997.0
2006-02-02 23:14:00,92.177,92.185,92.16,92.175,189500002.0
2006-02-02 23:15:00,92.165,92.181,92.155,92.157,252699998.0
2006-02-02 23:16:00,92.17,92.185,92.15,92.167,199299998.0
2006-02-02 23:17:00,92.152,92.185,92.152,92.18,324299997.0
2006-02-02 23:18:00,92.163,92.176,92.152,92.165,119799999.0
2006-02-02 23:19:00,92.164,92.171,92.147,92.153,58299999.0
2006-02-02 23:20:00,92.172,92.177,92.153,92.165,154499999.0
2006-02-02 23:21:00,92.175,92.177,92.153,92.162,266599999.0
2006-02-02 23:22:00,92.17,92.17,92.139,92.139,175799998.0
2006-02-02 23:23:00,92.173,92.183,92.156,92.156,205299997.0
2006-02-02 23:24:00,92.163,92.179,92.154,92.172,208900001.0
2006-02-02 23:25:00,92.164,92.188,92.164,92.178,228399999.0
2006-02-02 23:26:00,92.173,92.191,92.16,92.182,141900000.0
2006-02-02 23:27:00,92.167,92.189,92.167,92.188,170699998.0
2006-02-02 23:28:00,92.19,92.204,92.182,92.196,375700001.0
2006-02-02 23:29:00,92.193,92.193,92.153,92.16,279900002.0
2006-02-02 23:30:00,92.166,92.179,92.152,92.167,171000000.0
2006-02-02 23:31:00,92.156,92.177,92.156,92.166,210600001.0
2006-02-02 23:32:00,92.155,92.163,92.138,92.146,263000001.0
2006-02-02 23:33:00,92.163,92.171,92.142,92.169,212499998.0
2006-02-02 23:34:00,92.156,92.171,92.134,92.166,333499994.0
2006-02-02 23:35:00,92.167,92.167,92.121,92.139,365199998.0
2006-02-02 23:36:00,92.152,92.165,92.145,92.145,297700003.0
2006-02-02 23:37:00,92.153,92.173,92.153,92.172,119500002.0
2006-02-02 23:38:00,92.176,92.181,92.158,92.158,190599997.0
2006-02-02 23:39:00,92.177,92.177,92.151,92.151,240700003.0
2006-02-02 23:40:00,92.163,92.163,92.14,92.143,319199998.0
2006-02-02 23:41:00,92.155,92.172,92.14,92.162,192499997.0
2006-02-02 23:42:00,92.165,92.173,92.145,92.146,215100001.0
2006-02-02 23:43:00,92.163,92.182,92.163,92.18,164299998.0
2006-02-02 23:44:00,92.155,92.189,92.155,92.185,330399999.0
2006-02-02 23:45:00,92.176,92.176,92.156,92.156,12000000.0
2006-02-02 23:46:00,92.185,92.19,92.172,92.178,41200001.0
2006-02-02 23:47:00,92.172,92.19,92.17,92.175,259899995.0
2006-02-02 23:48:00,92.183,92.188,92.165,92.175,174500000.0
2006-02-02 23:49:00,92.161,92.186,92.15,92.154,95499999.0
2006-02-02 23:50:00,92.139,92.171,92.139,92.163,274799996.0
2006-02-02 23:51:00,92.158,92.165,92.141,92.142,216099999.0
2006-02-02 23:52:00,92.155,92.175,92.141,92.16,205000004.0
2006-02-02 23:53:00,92.173,92.173,92.152,92.153,184900001.0
2006-02-02 23:54:00,92.168,92.173,92.143,92.148,178599998.0
2006-02-02 23:55:00,92.147,92.17,92.134,92.15,191699999.0
2006-02-02 23:56:00,92.177,92.177,92.153,92.153,111100000.0
2006-02-02 23:57:00,92.152,92.177,92.152,92.177,77200000.0
2006-02-02 23:58:00,92.171,92.184,92.153,92.172,249700002.0
2006-02-02 23:59:00,92.16,92.175,92.16,92.175,114300000.0
2006-02-03 00:00:00,92.16,92.18,92.155,92.155,224599997.0
2006-02-03 00:01:00,92.103,92.168,92.103,92.154,212399998.0
2006-02-03 00:02:00,92.151,92.181,92.137,92.166,218399998.0
2006-02-03 00:03:00,92.187,92.19,92.151,92.155,235700001.0
2006-02-03 00:04:00,92.165,92.189,92.152,92.173,179600000.0
2006-02-03 00:05:00,92.17,92.213,92.159,92.196,159400001.0
2006-02-03 00:06:00,92.175,92.186,92.142,92.165,287400000.0
2006-02-03 00:07:00,92.168,92.188,92.154,92.163,215299995.0
2006-02-03 00:08:00,92.21,92.214,92.167,92.172,386199998.0
2006-02-03 00:09:00,92.182,92.21,92.156,92.182,266599995.0
2006-02-03 00:10:00,92.202,92.206,92.169,92.177,350299999.0
2006-02-03 00:11:00,92.19,92.2,92.162,92.176,250399996.0
2006-02-03 00:12:00,92.181,92.199,92.151,92.167,300000002.0
2006-02-03 00:13:00,92.174,92.194,92.153,92.162,186399998.0
2006-02-03 00:14:00,92.17,92.197,92.155,92.192,472899998.0
2006-02-03 00:15:00,92.163,92.191,92.147,92.16,316299997.0
2006-02-03 00:16:00,92.148,92.188,92.145,92.16,255799999.0
2006-02-03 00:17:00,92.158,92.198,92.129,92.198,209700003.0
2006-02-03 00:18:00,92.197,92.197,92.148,92.163,211899995.0
2006-02-03 00:19:00,92.163,92.186,92.14,92.149,314399999.0
2006-02-03 00:20:00,92.156,92.174,92.133,92.148,318200001.0
2006-02-03 00:21:00,92.175,92.175,92.148,92.148,87099999.0
2006-02-03 00:22:00,92.151,92.176,92.149,92.152,259199998.0
2006-02-03 00:23:00,92.137,92.154,92.132,92.147,150399998.0
2006-02-03 00:24:00,92.154,92.163,92.13,92.134,208299997.0
2006-02-03 00:25:00,92.164,92.166,92.144,92.156,130300001.0
2006-02-03 00:26:00,92.153,92.163,92.131,92.155,260099997.0
2006-02-03 00:27:00,92.157,92.161,92.139,92.14,124599999.0
2006-02-03 00:28:00,92.136,92.163,92.132,92.155,232999999.0
2006-02-03 00:29:00,92.142,92.155,92.123,92.155,191499997.0
2006-02-03 00:30:00,92.142,92.155,92.12,92.139,171999997.0
2006-02-03 00:31:00,92.153,92.153,92.133,92.142,190500002.0
2006-02-03 00:32:00,92.143,92.145,92.112,92.123,275599995.0
2006-02-03 00:33:00,92.136,92.153,92.127,92.15,291899999.0
2006-02-03 00:34:00,92.149,92.15,92.109,92.109,166200000.0
2006-02-03 00:35:00,92.134,92.159,92.134,92.158,193999999.0
2006-02-03 00:36:00,92.149,92.166,92.142,92.152,224699999.0
2006-02-03 00:37:00,92.143,92.152,92.121,92.128,307799996.0
2006-02-03 00:38:00,92.121,92.145,92.121,92.145,62699999.0
2006-02-03 00:39:00,92.143,92.148,92.123,92.128,202099999.0
2006-02-03 00:40:00,92.147,92.147,92.116,92.12,211199999.0
2006-02-03 00:41:00,92.135,92.149,92.121,92.137,194900001.0
2006-02-03 00:42:00,92.125,92.142,92.119,92.123,261000003.0
2006-02-03 00:43:00,92.123,92.123,92.089,92.118,153800000.0
2006-02-03 00:44:00,92.101,92.12,92.09,92.11,205499995.0
2006-02-03 00:45:00,92.113,92.135,92.109,92.126,211000001.0
2006-02-03 00:46:00,92.127,92.135,92.108,92.135,138799998.0
2006-02-03 00:47:00,92.13,92.134,92.104,92.126,362099999.0
2006-02-03 00:48:00,92.132,92.132,92.099,92.099,224700000.0
2006-02-03 00:49:00,92.113,92.138,92.106,92.106,306400000.0
2006-02-03 00:50:00,92.103,92.12,92.099,92.103,119099999.0
2006-02-03 00:51:00,92.093,92.122,92.091,92.11,223200001.0
2006-02-03 00:52:00,92.107,92.12,92.093,92.115,217399999.0
2006-02-03 00:53:00,92.118,92.118,92.095,92.105,209600000.0
2006-02-03 00:54:00,92.115,92.13,92.107,92.12,300600000.0
2006-02-03 00:55:00,92.121,92.128,92.102,92.12,231899999.0
2006-02-03 00:56:00,92.109,92.126,92.091,92.105,161000000.0
2006-02-03 00:57:00,92.122,92.129,92.108,92.117,187099999.0
2006-02-03 00:58:00,92.133,92.134,92.113,92.122,343900001.0
2006-02-03 00:59:00,92.142,92.146,92.126,92.132,243100000.0
2006-02-03 01:00:00,92.132,92.154,92.117,92.125,227300001.0
2006-02-03 01:01:00,92.12,92.133,92.107,92.112,315199995.0
2006-02-03 01:02:00,92.116,92.135,92.103,92.13,248299996.0
2006-02-03 01:03:00,92.104,92.127,92.104,92.127,192699999.0
2006-02-03 01:04:00,92.11,92.13,92.106,92.123,114199998.0
2006-02-03 01:05:00,92.116,92.116,92.096,92.098,81000000.0
2006-02-03 01:06:00,92.096,92.12,92.093,92.115,322799997.0
2006-02-03 01:07:00,92.115,92.12,92.092,92.092,211400003.0
2006-02-03 01:08:00,92.109,92.12,92.102,92.12,149700001.0
2006-02-03 01:09:00,92.1,92.12,92.096,92.12,212399997.0
2006-02-03 01:10:00,92.104,92.117,92.092,92.105,126800001.0
2006-02-03 01:11:00,92.11,92.11,92.083,92.098,241500000.0
2006-02-03 01:12:00,92.096,92.118,92.093,92.115,282499998.0
2006-02-03 01:13:00,92.11,92.119,92.085,92.105,313400001.0
2006-02-03 01:14:00,92.1,92.12,92.094,92.11,173799996.0
2006-02-03 01:15:00,92.117,92.117,92.095,92.095,54000000.0
2006-02-03 01:16:00,92.1,92.115,92.09,92.103,216000002.0
2006-02-03 01:17:00,92.1,92.105,92.081,92.089,203400003.0
2006-02-03 01:18:00,92.093,92.097,92.083,92.083,79700001.0
2006-02-03 01:19:00,92.095,92.1,92.08,92.08,137599998.0
2006-02-03 01:20:00,92.073,92.1,92.07,92.09,206799999.0
2006-02-03 01:21:00,92.095,92.105,92.076,92.076,181699998.0
2006-02-03 01:22:00,92.07,92.098,92.069,92.08,225099998.0
2006-02-03 01:23:00,92.09,92.103,92.082,92.087,194400000.0
2006-02-03 01:24:00,92.104,92.104,92.074,92.074,130199997.0
2006-02-03 01:25:00,92.084,92.112,92.081,92.112,91300002.0
2006-02-03 01:26:00,92.099,92.114,92.085,92.098,196199998.0
2006-02-03 01:27:00,92.08,92.1,92.08,92.1,215000001.0
2006-02-03 01:28:00,92.098,92.107,92.081,92.086,162899997.0
2006-02-03 01:29:00,92.095,92.11,92.073,92.086,275699995.0
2006-02-03 01:30:00,92.096,92.107,92.069,92.084,170600002.0
2006-02-03 01:31:00,92.071,92.097,92.071,92.097,179600002.0
2006-02-03 01:32:00,92.073,92.098,92.068,92.098,204000004.0
2006-02-03 01:33:00,92.092,92.092,92.069,92.09,318599998.0
2006-02-03 01:34:00,92.085,92.09,92.066,92.069,273500000.0
2006-02-03 01:35:00,92.068,92.083,92.065,92.072,193600003.0
2006-02-03 01:36:00,92.057,92.07,92.04,92.06,137000000.0
2006-02-03 01:37:00,92.067,92.067,92.042,92.054,215800000.0
2006-02-03 01:38:00,92.064,92.073,92.046,92.071,295300001.0
2006-02-03 01:39:00,92.053,92.072,92.052,92.072,203499999.0
2006-02-03 01:40:00,92.064,92.094,92.064,92.092,161200001.0
2006-02-03 01:41:00,92.094,92.108,92.078,92.086,224200000.0
2006-02-03 01:42:00,92.094,92.094,92.067,92.093,230399997.0
2006-02-03 01:43:00,92.096,92.096,92.07,92.07,162300000.0
2006-02-03 01:44:00,92.063,92.088,92.063,92.088,168200001.0
2006-02-03 01:45:00,92.094,92.094,92.07,92.07,111599999.0
2006-02-03 01:46:00,92.085,92.11,92.085,92.091,195200003.0
2006-02-03 01:47:00,92.084,92.106,92.084,92.098,111399999.0
2006-02-03 01:48:00,92.101,92.112,92.074,92.103,182500000.0
2006-02-03 01:49:00,92.089,92.11,92.082,92.105,325099998.0
2006-02-03 01:50:00,92.076,92.11,92.076,92.105,300599996.0
2006-02-03 01:51:00,92.097,92.111,92.087,92.105,283800000.0
2006-02-03 01:52:00,92.094,92.115,92.093,92.107,282700003.0
2006-02-03 01:53:00,92.097,92.124,92.091,92.113,248600000.0
2006-02-03 01:54:00,92.113,92.131,92.103,92.11,299599996.0
2006-02-03 01:55:00,92.12,92.138,92.117,92.118,253200000.0
2006-02-03 01:56:00,92.13,92.145,92.115,92.129,384699999.0
2006-02-03 01:57:00,92.127,92.134,92.107,92.11,260000000.0
2006-02-03 01:58:00,92.123,92.128,92.1,92.115,448700000.0
2006-02-03 01:59:00,92.125,92.125,92.095,92.099,347299995.0
2006-02-03 02:00:00,92.092,92.103,92.078,92.083,200400001.0
2006-02-03 02:01:00,92.095,92.095,92.05,92.056,144999999.0
2006-02-03 02:02:00,92.056,92.082,92.05,92.077,204499999.0
2006-02-03 02:03:00,92.071,92.088,92.052,92.052,244899997.0
2006-02-03 02:04:00,92.056,92.073,92.052,92.056,195799999.0
2006-02-03 02:05:00,92.056,92.082,92.056,92.08,202800001.0
2006-02-03 02:06:00,92.073,92.082,92.059,92.067,251699997.0
2006-02-03 02:07:00,92.068,92.086,92.059,92.077,230000002.0
2006-02-03 02:08:00,92.075,92.086,92.06,92.066,322399999.0
2006-02-03 02:09:00,92.067,92.101,92.067,92.081,247300000.0
2006-02-03 02:10:00,92.078,92.1,92.077,92.1,193300000.0
2006-02-03 02:11:00,92.1,92.11,92.071,92.082,147000000.0
2006-02-03 02:12:00,92.081,92.099,92.078,92.094,148700001.0
2006-02-03 02:13:00,92.095,92.103,92.08,92.088,353100005.0
2006-02-03 02:14:00,92.106,92.106,92.076,92.076,168799997.0
2006-02-03 02:15:00,92.075,92.099,92.074,92.093,295200003.0
2006-02-03 02:16:00,92.068,92.097,92.068,92.091,238499999.0
2006-02-03 02:17:00,92.099,92.101,92.072,92.081,217500000.0
2006-02-03 02:18:00,92.096,92.111,92.084,92.093,172799999.0
2006-02-03 02:19:00,92.096,92.124,92.095,92.122,169500002.0
2006-02-03 02:20:00,92.12,92.132,92.107,92.12,132500000.0
2006-02-03 02:21:00,92.118,92.131,92.108,92.126,275900000.0
2006-02-03 02:22:00,92.106,92.129,92.099,92.129,151399997.0
2006-02-03 02:23:00,92.129,92.136,92.101,92.121,277100001.0
2006-02-03 02:24:00,92.136,92.148,92.111,92.111,303300000.0
2006-02-03 02:25:00,92.113,92.127,92.098,92.123,305899998.0
2006-02-03 02:26:00,92.13,92.13,92.09,92.09,159099999.0
2006-02-03 02:27:00,92.126,92.138,92.112,92.126,362499998.0
2006-02-03 02:28:00,92.114,92.136,92.114,92.136,43099999.0
2006-02-03 02:29:00,92.118,92.138,92.114,92.138,263799996.0
2006-02-03 02:30:00,92.131,92.137,92.114,92.115,247200001.0
2006-02-03 02:31:00,92.137,92.152,92.128,92.131,281500000.0
2006-02-03 02:32:00,92.124,92.14,92.123,92.133,102600001.0
2006-02-03 02:33:00,92.104,92.132,92.1,92.115,297999999.0
2006-02-03 02:34:00,92.09,92.136,92.09,92.133,121400000.0
2006-02-03 02:35:00,92.114,92.145,92.114,92.13,350100003.0
2006-02-03 02:36:00,92.126,92.136,92.111,92.12,186900002.0
2006-02-03 02:37:00,92.122,92.144,92.11,92.12,224899997.0
2006-02-03 02:38:00,92.133,92.134,92.113,92.123,231700001.0
2006-02-03 02:39:00,92.115,92.136,92.114,92.114,147499998.0
2006-02-03 02:40:00,92.127,92.132,92.106,92.12,258400004.0
2006-02-03 02:41:00,92.114,92.126,92.095,92.124,300200000.0
2006-02-03 02:42:00,92.115,92.135,92.11,92.122,259399997.0
2006-02-03 02:43:00,92.128,92.156,92.113,92.114,276199992.0
2006-02-03 02:44:00,92.12,92.145,92.118,92.14,299300000.0
2006-02-03 02:45:00,92.131,92.131,92.11,92.114,185499996.0
2006-02-03 02:46:00,92.123,92.132,92.105,92.105,126099999.0
2006-02-03 02:47:00,92.12,92.13,92.1,92.117,150500000.0
2006-02-03 02:48:00,92.118,92.135,92.108,92.125,220999999.0
2006-02-03 02:49:00,92.125,92.132,92.109,92.115,134000003.0
2006-02-03 02:50:00,92.14,92.14,92.12,92.12,198600000.0
2006-02-03 02:51:00,92.114,92.132,92.101,92.12,186599996.0
2006-02-03 02:52:00,92.125,92.135,92.11,92.113,323900001.0
2006-02-03 02:53:00,92.124,92.146,92.109,92.131,242500001.0
2006-02-03 02:54:00,92.138,92.141,92.116,92.131,176199998.0
2006-02-03 02:55:00,92.139,92.162,92.133,92.151,288299996.0
2006-02-03 02:56:00,92.153,92.176,92.15,92.164,269199999.0
2006-02-03 02:57:00,92.15,92.175,92.15,92.16,245300000.0
2006-02-03 02:58:00,92.168,92.17,92.152,92.159,91199999.0
2006-02-03 02:59:00,92.151,92.17,92.147,92.163,263900000.0
2006-02-03 03:00:00,92.15,92.17,92.144,92.163,341400000.0
2006-02-03 03:01:00,92.156,92.158,92.131,92.143,196600000.0
2006-02-03 03:02:00,92.15,92.15,92.13,92.13,117399997.0
2006-02-03 03:03:00,92.145,92.155,92.129,92.137,211899998.0
2006-02-03 03:04:00,92.133,92.154,92.128,92.142,279399999.0
2006-02-03 03:05:00,92.146,92.164,92.139,92.155,180199999.0
2006-02-03 03:06:00,92.142,92.162,92.133,92.133,235799998.0
2006-02-03 03:07:00,92.145,92.171,92.141,92.155,242699999.0
2006-02-03 03:08:00,92.177,92.177,92.147,92.155,280699997.0
2006-02-03 03:09:00,92.171,92.175,92.154,92.161,144099997.0
2006-02-03 03:10:00,92.15,92.17,92.141,92.159,325000002.0
2006-02-03 03:11:00,92.156,92.177,92.151,92.155,193500000.0
2006-02-03 03:12:00,92.146,92.173,92.146,92.165,110200000.0
2006-02-03 03:13:00,92.149,92.17,92.144,92.156,275400000.0
2006-02-03 03:14:00,92.136,92.153,92.131,92.151,297300005.0
2006-02-03 03:15:00,92.147,92.147,92.121,92.138,142299999.0
2006-02-03 03:16:00,92.136,92.136,92.106,92.106,223099998.0
2006-02-03 03:17:00,92.116,92.126,92.114,92.124,42999999.0
2006-02-03 03:18:00,92.111,92.111,92.087,92.087,94900002.0
2006-02-03 03:19:00,92.105,92.11,92.086,92.09,252299996.0
2006-02-03 03:20:00,92.096,92.106,92.072,92.103,276899996.0
2006-02-03 03:21:00,92.103,92.107,92.077,92.081,302700001.0
2006-02-03 03:22:00,92.092,92.092,92.064,92.065,168900000.0
2006-02-03 03:23:00,92.076,92.091,92.066,92.079,274500000.0
2006-02-03 03:24:00,92.063,92.087,92.061,92.077,187600000.0
2006-02-03 03:25:00,92.067,92.08,92.052,92.075,267399999.0
2006-02-03 03:26:00,92.074,92.087,92.07,92.085,222999999.0
2006-02-03 03:27:00,92.084,92.084,92.062,92.082,126699999.0
2006-02-03 03:28:00,92.065,92.081,92.065,92.081,43600000.0
2006-02-03 03:29:00,92.07,92.083,92.065,92.077,102799999.0
2006-02-03 03:30:00,92.079,92.087,92.06,92.06,213199999.0
2006-02-03 03:31:00,92.073,92.087,92.052,92.067,128899999.0
2006-02-03 03:32:00,92.073,92.078,92.052,92.052,278699999.0
2006-02-03 03:33:00,92.052,92.076,92.051,92.065,368000000.0
2006-02-03 03:34:00,92.048,92.065,92.042,92.065,235700003.0
2006-02-03 03:35:00,92.063,92.075,92.048,92.053,336900003.0
2006-02-03 03:36:00,92.045,92.062,92.04,92.057,194400001.0
2006-02-03 03:37:00,92.055,92.06,92.033,92.033,178900001.0
2006-02-03 03:38:00,92.032,92.067,92.032,92.057,161000003.0
2006-02-03 03:39:00,92.045,92.073,92.031,92.054,162400001.0
2006-02-03 03:40:00,92.06,92.07,92.043,92.044,260000001.0
2006-02-03 03:41:00,92.036,92.053,92.036,92.053,45200000.0
2006-02-03 03:42:00,92.04,92.065,92.036,92.06,263200000.0
2006-02-03 03:43:00,92.056,92.074,92.053,92.067,114499997.0
2006-02-03 03:44:00,92.064,92.087,92.03,92.076,308200001.0
2006-02-03 03:45:00,92.056,92.091,92.056,92.061,171799997.0
2006-02-03 03:46:00,92.036,92.096,92.036,92.07,192500000.0
2006-02-03 03:47:00,92.068,92.098,92.063,92.063,191300000.0
2006-02-03 03:48:00,92.07,92.08,92.031,92.031,179899999.0
2006-02-03 03:49:00,92.064,92.076,92.042,92.06,197599997.0
2006-02-03 03:50:00,92.051,92.075,92.05,92.056,238399998.0
2006-02-03 03:51:00,92.061,92.072,92.04,92.06,207099993.0
2006-02-03 03:52:00,92.065,92.07,92.045,92.058,318400000.0
2006-02-03 03:53:00,92.044,92.068,92.041,92.058,162099999.0
2006-02-03 03:54:00,92.042,92.063,92.039,92.048,331600001.0
2006-02-03 03:55:00,92.037,92.061,92.025,92.04,211099998.0
2006-02-03 03:56:00,92.042,92.047,92.012,92.028,243100001.0
2006-02-03 03:57:00,92.038,92.061,92.038,92.053,178699997.0
2006-02-03 03:58:00,92.036,92.053,92.023,92.04,197999998.0
2006-02-03 03:59:00,92.042,92.053,92.021,92.032,114399999.0
2006-02-03 04:00:00,92.039,92.044,92.017,92.024,77400001.0
2006-02-03 04:01:00,92.038,92.038,92.015,92.025,208799999.0
2006-02-03 04:02:00,92.032,92.032,92.014,92.014,49899999.0
2006-02-03 04:03:00,92.031,92.031,92.015,92.015,54000002.0
2006-02-03 04:04:00,92.021,92.035,92.005,92.01,166999999.0
2006-02-03 04:05:00,92.001,92.016,91.982,91.992,248500000.0
2006-02-03 04:06:00,91.975,92.01,91.975,92.009,275400001.0
2006-02-03 04:07:00,92.005,92.005,91.983,91.983,56599998.0
2006-02-03 04:08:00,91.969,92.008,91.967,91.989,191599999.0
2006-02-03 04:09:00,91.983,92.002,91.971,91.99,345400001.0
2006-02-03 04:10:00,91.976,91.998,91.975,91.992,230999998.0
2006-02-03 04:11:00,91.96,91.99,91.96,91.975,124899998.0
2006-02-03 04:12:00,91.969,91.995,91.969,91.995,238699998.0
2006-02-03 04:13:00,91.975,92.006,91.974,92.006,224200000.0
2006-02-03 04:14:00,92.003,92.018,91.985,92.0,108000001.0
2006-02-03 04:15:00,92.017,92.04,92.017,92.026,179799998.0
2006-02-03 04:16:00,92.005,92.033,92.005,92.033,176899999.0
2006-02-03 04:17:00,92.017,92.03,92.007,92.029,181900000.0
2006-02-03 04:18:00,92.009,92.029,92.002,92.016,177899995.0
2006-02-03 04:19:00,92.019,92.021,92.004,92.006,30900000.0
2006-02-03 04:20:00,91.992,92.025,91.992,92.025,386300002.0
2006-02-03 04:21:00,92.013,92.028,92.0,92.02,88700000.0
2006-02-03 04:22:00,92.035,92.044,92.016,92.035,353699997.0
2006-02-03 04:23:00,92.04,92.045,92.031,92.038,55900000.0
2006-02-03 04:24:00,92.035,92.04,92.021,92.021,127000000.0
2006-02-03 04:25:00,92.038,92.038,92.004,92.014,165099999.0
2006-02-03 04:26:00,92.034,92.045,92.021,92.023,301099992.0
2006-02-03 04:27:00,92.003,92.033,92.003,92.033,163900003.0
2006-02-03 04:28:00,92.028,92.045,92.026,92.045,203500002.0
2006-02-03 04:29:00,92.028,92.04,92.021,92.035,129100002.0
2006-02-03 04:30:00,92.026,92.043,92.021,92.027,154900002.0
2006-02-03 04:31:00,92.04,92.055,92.028,92.045,281399994.0
2006-02-03 04:32:00,92.03,92.055,92.029,92.038,114400001.0
2006-02-03 04:33:00,92.022,92.039,92.02,92.038,149899999.0
2006-02-03 04:34:00,92.043,92.043,92.019,92.019,71899999.0
2006-02-03 04:35:00,92.019,92.046,92.019,92.046,136999998.0
2006-02-03 04:36:00,92.045,92.045,92.03,92.03,80800000.0
2006-02-03 04:37:00,92.036,92.054,92.029,92.035,351600002.0
2006-02-03 04:38:00,92.022,92.039,92.01,92.033,187599997.0
2006-02-03 04:39:00,92.048,92.048,92.01,92.01,299899997.0
2006-02-03 04:40:00,92.02,92.037,92.016,92.02,352400002.0
2006-02-03 04:41:00,92.022,92.039,92.013,92.032,183499997.0
2006-02-03 04:42:00,92.032,92.038,92.013,92.019,194199998.0
2006-02-03 04:43:00,92.034,92.041,92.019,92.024,130699998.0
2006-02-03 04:44:00,92.037,92.049,92.024,92.037,223400000.0
2006-02-03 04:45:00,92.025,92.037,92.014,92.027,70200000.0
2006-02-03 04:46:00,92.025,92.031,92.006,92.014,339499995.0
2006-02-03 04:47:00,92.027,92.035,92.005,92.005,176200002.0
2006-02-03 04:48:00,92.023,92.023,91.992,91.998,192199998.0
2006-02-03 04:49:00,92.032,92.034,92.005,92.016,171900003.0
2006-02-03 04:50:00,92.019,92.036,92.007,92.027,177499998.0
2006-02-03 04:51:00,92.023,92.031,92.005,92.005,127300000.0
2006-02-03 04:52:00,92.023,92.031,92.007,92.024,176199999.0
2006-02-03 04:53:00,92.025,92.028,91.997,92.006,360799999.0
2006-02-03 04:54:00,92.015,92.028,92.002,92.021,120500001.0
2006-02-03 04:55:00,92.021,92.024,92.007,92.013,54800000.0
2006-02-03 04:56:00,92.001,92.025,91.995,92.015,225499996.0
2006-02-03 04:57:00,92.015,92.015,91.993,91.993,149400001.0
2006-02-03 04:58:00,91.998,92.01,91.992,92.005,35699999.0
2006-02-03 04:59:00,92.01,92.01,91.982,91.982,76199998.0
2006-02-03 05:00:00,92.007,92.018,91.994,92.01,221299999.0
2006-02-03 05:01:00,91.991,92.014,91.974,91.997,246599999.0
2006-02-03 05:02:00,91.999,91.999,91.952,91.972,127600001.0
2006-02-03 05:03:00,91.979,91.988,91.972,91.988,129099998.0
2006-02-03 05:04:00,91.986,91.993,91.963,91.976,234899999.0
2006-02-03 05:05:00,91.995,92.011,91.981,91.99,203699995.0
2006-02-03 05:06:00,91.995,91.995,91.971,91.995,286899998.0
2006-02-03 05:07:00,91.984,92.014,91.984,91.987,210999997.0
2006-02-03 05:08:00,92.013,92.013,91.988,91.991,197900000.0
2006-02-03 05:09:00,92.003,92.017,91.983,92.013,209300000.0
2006-02-03 05:10:00,91.994,92.012,91.976,91.99,259099999.0
2006-02-03 05:11:00,92.003,92.015,91.992,92.005,162299998.0
2006-02-03 05:12:00,92.025,92.03,92.01,92.011,273599996.0
2006-02-03 05:13:00,92.017,92.029,92.004,92.017,114200001.0
2006-02-03 05:14:00,92.001,92.028,92.001,92.028,234799999.0
2006-02-03 05:15:00,92.03,92.03,92.007,92.01,118100000.0
2006-02-03 05:16:00,92.027,92.053,92.027,92.05,155199998.0
2006-02-03 05:17:00,92.048,92.082,92.036,92.049,192800001.0
2006-02-03 05:18:00,92.039,92.054,92.02,92.038,386099998.0
2006-02-03 05:19:00,92.034,92.034,92.016,92.016,75300000.0
2006-02-03 05:20:00,92.006,92.023,91.996,92.015,206699999.0
2006-02-03 05:21:00,92.02,92.02,91.994,91.994,201700001.0
2006-02-03 05:22:00,92.0,92.025,91.995,92.012,148400002.0
2006-02-03 05:23:00,92.023,92.026,92.0,92.007,255000000.0
2006-02-03 05:24:00,91.994,92.014,91.994,91.995,225700005.0
2006-02-03 05:25:00,92.012,92.018,91.994,92.018,214999999.0
2006-02-03 05:26:00,92.006,92.02,91.998,92.02,187700000.0
2006-02-03 05:27:00,92.008,92.02,92.0,92.015,94400000.0
2006-02-03 05:28:00,91.984,92.007,91.984,92.007,20500000.0
2006-02-03 05:29:00,92.018,92.018,92.006,92.006,47199999.0
2006-02-03 05:30:00,92.007,92.018,92.001,92.004,206300001.0
2006-02-03 05:31:00,91.993,92.016,91.993,92.013,175700003.0
2006-02-03 05:32:00,91.998,92.016,91.995,92.014,235900001.0
2006-02-03 05:33:00,92.015,92.02,92.0,92.008,150799999.0
2006-02-03 05:34:00,92.002,92.021,92.001,92.013,208599997.0
2006-02-03 05:35:00,91.991,92.016,91.991,91.996,146699998.0
2006-02-03 05:36:00,92.018,92.018,92.006,92.006,10400000.0
2006-02-03 05:37:00,92.018,92.018,91.995,91.995,117699998.0
2006-02-03 05:38:00,92.008,92.016,91.995,92.002,209500001.0
2006-02-03 05:39:00,91.993,92.019,91.993,92.015,238899995.0
2006-02-03 05:40:00,91.993,92.012,91.981,92.006,178500003.0
2006-02-03 05:41:00,91.994,92.011,91.994,92.011,33299999.0
2006-02-03 05:42:00,92.0,92.015,92.0,92.015,32700000.0
2006-02-03 05:43:00,92.02,92.02,91.992,92.006,154900002.0
2006-02-03 05:44:00,91.997,92.02,91.997,92.012,249899998.0
2006-02-03 05:45:00,92.0,92.015,92.0,92.015,60899997.0
2006-02-03 05:46:00,92.01,92.02,91.994,92.006,54499998.0
2006-02-03 05:47:00,92.0,92.02,91.948,92.02,93100001.0
2006-02-03 05:48:00,92.005,92.017,91.992,92.009,119699998.0
2006-02-03 05:49:00,92.012,92.025,92.0,92.015,158799999.0
2006-02-03 05:50:00,92.011,92.019,91.993,91.995,100300000.0
2006-02-03 05:51:00,92.016,92.03,92.001,92.028,337199994.0
2006-02-03 05:52:00,92.012,92.023,91.995,92.0,181000003.0
2006-02-03 05:53:00,92.018,92.018,91.997,92.006,226799995.0
2006-02-03 05:54:00,92.013,92.021,91.993,91.999,202600000.0
2006-02-03 05:55:00,92.007,92.019,91.986,92.0,219300002.0
2006-02-03 05:56:00,92.015,92.015,92.0,92.0,18300000.0
2006-02-03 05:57:00,92.017,92.017,91.992,91.992,137499998.0
2006-02-03 05:58:00,92.005,92.005,91.98,91.98,210999999.0
2006-02-03 05:59:00,92.005,92.014,91.987,92.014,147300001.0
2006-02-03 06:00:00,92.0,92.005,91.978,91.987,275699996.0
2006-02-03 06:01:00,92.008,92.011,91.98,91.992,173800002.0
2006-02-03 06:02:00,92.006,92.009,91.987,91.993,80000000.0
2006-02-03 06:03:00,91.99,92.005,91.99,92.005,73299999.0
2006-02-03 06:04:00,92.005,92.014,91.988,91.997,306099997.0
2006-02-03 06:05:00,92.007,92.018,91.993,91.993,255999999.0
2006-02-03 06:06:00,92.006,92.02,91.991,92.012,362599997.0
2006-02-03 06:07:00,91.987,92.007,91.986,92.003,117000000.0
2006-02-03 06:08:00,92.002,92.012,91.993,92.005,133999999.0
2006-02-03 06:09:00,91.997,92.02,91.983,92.01,149999998.0
2006-02-03 06:10:00,92.012,92.016,91.982,91.982,264500000.0
2006-02-03 06:11:00,91.998,92.013,91.98,91.996,273399997.0
2006-02-03 06:12:00,91.996,92.013,91.989,91.998,150200000.0
2006-02-03 06:13:00,91.983,92.011,91.983,91.99,278400000.0
2006-02-03 06:14:00,92.005,92.01,91.992,91.992,151799999.0
2006-02-03 06:15:00,92.0,92.01,91.981,91.987,176800000.0
2006-02-03 06:16:00,91.993,92.019,91.993,92.019,100400001.0
2006-02-03 06:17:00,91.99,92.022,91.99,92.021,258700002.0
2006-02-03 06:18:00,92.02,92.02,91.992,91.999,82199999.0
2006-02-03 06:19:00,92.016,92.027,91.999,92.011,249299998.0
2006-02-03 06:20:00,92.015,92.026,92.015,92.026,42400000.0
2006-02-03 06:21:00,92.013,92.029,92.007,92.026,37299999.0
2006-02-03 06:22:00,92.042,92.048,92.03,92.03,55800000.0
2006-02-03 06:23:00,92.053,92.054,92.029,92.039,139399999.0
2006-02-03 06:24:00,92.03,92.047,92.025,92.04,85499999.0
2006-02-03 06:25:00,92.028,92.051,92.008,92.031,168099999.0
2006-02-03 06:26:00,92.045,92.058,92.036,92.048,175099999.0
2006-02-03 06:27:00,92.04,92.058,92.038,92.045,210899995.0
2006-02-03 06:28:00,92.047,92.047,92.013,92.013,226299997.0
2006-02-03 06:29:00,92.045,92.056,92.027,92.037,190300001.0
2006-02-03 06:30:00,92.055,92.06,92.034,92.047,208499999.0
2006-02-03 06:31:00,92.038,92.055,92.031,92.05,85800000.0
2006-02-03 06:32:00,92.03,92.051,92.025,92.025,117199995.0
2006-02-03 06:33:00,92.045,92.05,92.02,92.036,271499990.0
2006-02-03 06:34:00,92.03,92.045,92.03,92.045,27899999.0
2006-02-03 06:35:00,92.04,92.058,92.029,92.058,129599999.0
2006-02-03 06:36:00,92.057,92.066,92.044,92.044,240599998.0
2006-02-03 06:37:00,92.048,92.06,92.032,92.05,106299998.0
2006-02-03 06:38:00,92.059,92.059,92.029,92.029,48000002.0
2006-02-03 06:39:00,92.05,92.065,92.05,92.065,46199998.0
2006-02-03 06:40:00,92.063,92.068,92.047,92.056,163499997.0
2006-02-03 06:41:00,92.062,92.063,92.038,92.038,152200002.0
2006-02-03 06:42:00,92.033,92.054,92.021,92.04,150699999.0
2006-02-03 06:43:00,92.03,92.053,92.029,92.053,126099998.0
2006-02-03 06:44:00,92.032,92.055,92.032,92.055,75499998.0
2006-02-03 06:45:00,92.046,92.062,92.03,92.046,196600000.0
2006-02-03 06:46:00,92.057,92.057,92.037,92.038,228700003.0
2006-02-03 06:47:00,92.038,92.055,92.03,92.05,103000001.0
2006-02-03 06:48:00,92.041,92.063,92.031,92.053,311000003.0
2006-02-03 06:49:00,92.047,92.059,92.028,92.05,279100004.0
2006-02-03 06:50:00,92.057,92.067,92.043,92.052,176599998.0
2006-02-03 06:51:00,92.055,92.063,92.041,92.054,294400001.0
2006-02-03 06:52:00,92.055,92.063,92.023,92.037,184299999.0
2006-02-03 06:53:00,92.052,92.063,92.033,92.055,194999997.0
2006-02-03 06:54:00,92.053,92.053,92.027,92.032,174099999.0
2006-02-03 06:55:00,92.045,92.058,92.04,92.055,171599999.0
2006-02-03 06:56:00,92.039,92.06,92.03,92.055,407400001.0
2006-02-03 06:57:00,92.057,92.057,92.037,92.057,100999999.0
2006-02-03 06:58:00,92.047,92.063,92.039,92.058,322599995.0
2006-02-03 06:59:00,92.031,92.055,92.031,92.05,175799996.0
2006-02-03 07:00:00,92.027,92.044,92.011,92.031,177800002.0
2006-02-03 07:01:00,92.04,92.04,92.02,92.028,181999998.0
2006-02-03 07:02:00,92.03,92.03,92.004,92.009,139299999.0
2006-02-03 07:03:00,92.028,92.033,92.009,92.009,224099999.0
2006-02-03 07:04:00,92.029,92.052,92.028,92.044,274500003.0
2006-02-03 07:05:00,92.036,92.051,92.023,92.036,251000003.0
2006-02-03 07:06:00,92.042,92.048,92.03,92.03,96000000.0
2006-02-03 07:07:00,92.057,92.057,92.037,92.053,201199999.0
2006-02-03 07:08:00,92.033,92.051,92.028,92.048,179399997.0
2006-02-03 07:09:00,92.065,92.076,92.059,92.076,122999997.0
2006-02-03 07:10:00,92.039,92.058,92.034,92.039,205300003.0
2006-02-03 07:11:00,92.037,92.054,92.029,92.048,236100000.0
2006-02-03 07:12:00,92.045,92.071,92.043,92.062,260600002.0
2006-02-03 07:13:00,92.068,92.073,92.047,92.057,310400002.0
2006-02-03 07:14:00,92.064,92.067,92.042,92.042,301500000.0
2006-02-03 07:15:00,92.052,92.068,92.046,92.068,165799999.0
2006-02-03 07:16:00,92.037,92.077,92.037,92.077,255199998.0
2006-02-03 07:17:00,92.054,92.075,92.054,92.072,216099998.0
2006-02-03 07:18:00,92.077,92.077,92.052,92.073,157899997.0
2006-02-03 07:19:00,92.074,92.079,92.057,92.059,261200002.0
2006-02-03 07:20:00,92.077,92.088,92.061,92.062,249899999.0
2006-02-03 07:21:00,92.073,92.073,92.051,92.051,45800000.0
2006-02-03 07:22:00,92.047,92.063,92.043,92.063,91400001.0
2006-02-03 07:23:00,92.077,92.077,92.047,92.073,336299998.0
2006-02-03 07:24:00,92.057,92.078,92.054,92.078,264699999.0
2006-02-03 07:25:00,92.071,92.092,92.071,92.092,178100003.0
2006-02-03 07:26:00,92.1,92.1,92.065,92.087,230999998.0
2006-02-03 07:27:00,92.089,92.096,92.069,92.078,202500001.0
2006-02-03 07:28:00,92.073,92.095,92.073,92.095,233700004.0
2006-02-03 07:29:00,92.097,92.1,92.075,92.08,221100001.0
2006-02-03 07:30:00,92.086,92.106,92.084,92.084,124399999.0
2006-02-03 07:31:00,92.09,92.111,92.08,92.097,220299999.0
2006-02-03 07:32:00,92.089,92.1,92.08,92.095,141699999.0
2006-02-03 07:33:00,92.076,92.095,92.055,92.093,154900000.0
2006-02-03 07:34:00,92.08,92.093,92.064,92.07,126900000.0
2006-02-03 07:35:00,92.071,92.095,92.066,92.095,288300001.0
2006-02-03 07:36:00,92.079,92.098,92.072,92.08,133799999.0
2006-02-03 07:37:00,92.081,92.096,92.071,92.092,175499999.0
2006-02-03 07:38:00,92.064,92.09,92.064,92.078,81000000.0
2006-02-03 07:39:00,92.078,92.09,92.067,92.085,296300001.0
2006-02-03 07:40:00,92.072,92.09,92.072,92.09,62399998.0
2006-02-03 07:41:00,92.086,92.095,92.071,92.09,192699997.0
2006-02-03 07:42:00,92.067,92.093,92.063,92.083,272599999.0
2006-02-03 07:43:00,92.061,92.087,92.061,92.087,243499999.0
2006-02-03 07:44:00,92.088,92.088,92.046,92.056,92900000.0
2006-02-03 07:45:00,92.059,92.072,92.042,92.048,252199998.0
2006-02-03 07:46:00,92.053,92.07,92.041,92.065,251900001.0
2006-02-03 07:47:00,92.065,92.07,92.05,92.057,161699999.0
2006-02-03 07:48:00,92.065,92.065,92.048,92.048,140800001.0
2006-02-03 07:49:00,92.052,92.076,92.052,92.072,200699997.0
2006-02-03 07:50:00,92.073,92.073,92.049,92.051,236599997.0
2006-02-03 07:51:00,92.057,92.069,92.049,92.063,168099999.0
2006-02-03 07:52:00,92.031,92.057,92.031,92.055,114399999.0
2006-02-03 07:53:00,92.055,92.067,92.035,92.035,238600000.0
2006-02-03 07:54:00,92.052,92.053,92.035,92.053,133099998.0
2006-02-03 07:55:00,92.058,92.058,92.031,92.036,312499993.0
2006-02-03 07:56:00,92.051,92.066,92.045,92.063,180900002.0
2006-02-03 07:57:00,92.03,92.053,92.028,92.045,262000000.0
2006-02-03 07:58:00,92.015,92.035,92.015,92.035,169400003.0
2006-02-03 07:59:00,92.031,92.033,92.004,92.015,211999998.0
2006-02-03 08:00:00,92.027,92.05,92.027,92.033,164700000.0
2006-02-03 08:01:00,92.038,92.057,92.031,92.048,236300000.0
2006-02-03 08:02:00,92.044,92.057,92.036,92.057,81300001.0
2006-02-03 08:03:00,92.044,92.067,92.039,92.057,347800001.0
2006-02-03 08:04:00,92.057,92.065,92.035,92.05,214800001.0
2006-02-03 08:05:00,92.048,92.067,92.042,92.055,328100001.0
2006-02-03 08:06:00,92.055,92.055,92.04,92.04,85499999.0
2006-02-03 08:07:00,92.033,92.067,92.033,92.062,197399998.0
2006-02-03 08:08:00,92.048,92.069,92.046,92.057,255399998.0
2006-02-03 08:09:00,92.03,92.066,92.03,92.066,150200001.0
2006-02-03 08:10:00,92.046,92.049,92.032,92.033,24899999.0
2006-02-03 08:11:00,92.034,92.058,92.022,92.022,276399998.0
2006-02-03 08:12:00,92.027,92.052,92.023,92.044,254500002.0
2006-02-03 08:13:00,92.048,92.048,92.015,92.017,313599996.0
2006-02-03 08:14:00,92.043,92.059,92.034,92.047,195600000.0
2006-02-03 08:15:00,92.052,92.057,92.024,92.024,176200000.0
2006-02-03 08:16:00,92.05,92.05,92.016,92.016,54100001.0
2006-02-03 08:17:00,92.034,92.053,92.034,92.053,50700000.0
2006-02-03 08:18:00,92.043,92.065,92.041,92.041,235999997.0
2006-02-03 08:19:00,92.069,92.071,92.034,92.044,249800001.0
2006-02-03 08:20:00,92.065,92.068,92.036,92.036,159800000.0
2006-02-03 08:21:00,92.047,92.066,92.044,92.044,157399999.0
2006-02-03 08:22:00,92.044,92.07,92.044,92.064,251699999.0
2006-02-03 08:23:00,92.059,92.064,92.043,92.052,87899999.0
2006-02-03 08:24:00,92.06,92.06,92.03,92.03,338500002.0
2006-02-03 08:25:00,92.039,92.076,92.039,92.076,116299999.0
2006-02-03 08:26:00,92.075,92.08,92.057,92.06,202500001.0
2006-02-03 08:27:00,92.05,92.071,92.046,92.065,234400000.0
2006-02-03 08:28:00,92.06,92.076,92.04,92.063,320800005.0
2006-02-03 08:29:00,92.061,92.083,92.056,92.068,152799999.0
2006-02-03 08:30:00,92.07,92.07,92.042,92.049,138199998.0
2006-02-03 08:31:00,92.075,92.075,92.045,92.054,195299999.0
2006-02-03 08:32:00,92.045,92.061,92.045,92.059,67699999.0
2006-02-03 08:33:00,92.04,92.06,92.03,92.03,88100002.0
2006-02-03 08:34:00,92.053,92.061,92.031,92.044,162400004.0
2006-02-03 08:35:00,92.065,92.07,92.05,92.059,162900002.0
2006-02-03 08:36:00,92.048,92.069,92.044,92.057,410100002.0
2006-02-03 08:37:00,92.055,92.06,92.036,92.055,217200000.0
2006-02-03 08:38:00,92.039,92.055,92.034,92.055,167600001.0
2006-02-03 08:39:00,92.022,92.06,92.022,92.059,266599998.0
2006-02-03 08:40:00,92.06,92.06,92.041,92.044,197400001.0
2006-02-03 08:41:00,92.039,92.058,92.036,92.037,342399996.0
2006-02-03 08:42:00,92.04,92.057,92.025,92.057,324800001.0
2006-02-03 08:43:00,92.054,92.058,92.034,92.046,291799998.0
2006-02-03 08:44:00,92.052,92.062,92.027,92.047,200099999.0
2006-02-03 08:45:00,92.062,92.068,92.045,92.056,267500001.0
2006-02-03 08:46:00,92.05,92.067,92.048,92.063,157500001.0
2006-02-03 08:47:00,92.063,92.072,92.048,92.05,213699999.0
2006-02-03 08:48:00,92.068,92.076,92.052,92.052,214099996.0
2006-02-03 08:49:00,92.046,92.072,92.046,92.072,222799997.0
2006-02-03 08:50:00,92.044,92.08,92.044,92.075,184200002.0
2006-02-03 08:51:00,92.078,92.093,92.038,92.038,292300000.0
2006-02-03 08:52:00,92.079,92.099,92.069,92.085,165700002.0
2006-02-03 08:53:00,92.079,92.091,92.058,92.09,192500003.0
2006-02-03 08:54:00,92.093,92.093,92.071,92.071,157800000.0
2006-02-03 08:55:00,92.084,92.099,92.069,92.071,159200001.0
2006-02-03 08:56:00,92.081,92.098,92.064,92.082,291300004.0
2006-02-03 08:57:00,92.086,92.097,92.07,92.08,223200003.0
2006-02-03 08:58:00,92.077,92.09,92.065,92.085,281899998.0
2006-02-03 08:59:00,92.076,92.076,92.049,92.056,124900001.0
2006-02-03 09:00:00,92.076,92.076,92.045,92.068,271100000.0
2006-02-03 09:01:00,92.066,92.074,92.05,92.05,270399999.0
2006-02-03 09:02:00,92.06,92.065,92.042,92.051,300700003.0
2006-02-03 09:03:00,92.06,92.077,92.041,92.055,244099998.0
2006-02-03 09:04:00,92.071,92.084,92.054,92.057,167299999.0
2006-02-03 09:05:00,92.052,92.067,92.028,92.055,176900001.0
2006-02-03 09:06:00,92.04,92.055,92.019,92.039,202300000.0
2006-02-03 09:07:00,92.047,92.053,92.027,92.027,197399999.0
2006-02-03 09:08:00,92.009,92.048,92.009,92.031,271700000.0
2006-02-03 09:09:00,92.01,92.035,92.009,92.03,193700002.0
2006-02-03 09:10:00,92.018,92.035,92.007,92.025,303999998.0
2006-02-03 09:11:00,92.016,92.036,92.016,92.02,237399997.0
2006-02-03 09:12:00,92.028,92.04,92.011,92.028,171500002.0
2006-02-03 09:13:00,92.011,92.028,92.011,92.024,65200000.0
2006-02-03 09:14:00,92.017,92.017,91.996,91.996,69200001.0
2006-02-03 09:15:00,92.012,92.026,91.994,92.012,178500001.0
2006-02-03 09:16:00,92.017,92.023,91.995,92.015,298600003.0
2006-02-03 09:17:00,91.997,92.014,91.979,92.013,223200000.0
2006-02-03 09:18:00,92.012,92.024,91.995,92.006,151500001.0
2006-02-03 09:19:00,92.023,92.027,92.006,92.018,230299999.0
2006-02-03 09:20:00,92.027,92.042,92.012,92.018,328199997.0
2006-02-03 09:21:00,92.033,92.033,92.009,92.014,164999998.0
2006-02-03 09:22:00,92.014,92.045,92.014,92.045,209699996.0
2006-02-03 09:23:00,92.029,92.048,92.025,92.045,142099999.0
2006-02-03 09:24:00,92.047,92.055,92.031,92.045,122699996.0
2006-02-03 09:25:00,92.05,92.073,92.027,92.033,382000004.0
2006-02-03 09:26:00,92.049,92.052,92.022,92.022,221400001.0
2006-02-03 09:27:00,92.027,92.027,91.991,91.994,366699997.0
2006-02-03 09:28:00,91.992,92.015,91.991,92.015,379400000.0
2006-02-03 09:29:00,92.009,92.02,91.995,92.011,142999999.0
2006-02-03 09:30:00,91.997,92.015,91.989,91.993,336500003.0
2006-02-03 09:31:00,91.987,92.003,91.984,91.998,90400001.0
2006-02-03 09:32:00,91.993,92.007,91.977,91.995,283599997.0
2006-02-03 09:33:00,91.998,92.011,91.982,92.003,246999998.0
2006-02-03 09:34:00,91.974,91.998,91.969,91.982,199800004.0
2006-02-03 09:35:00,91.945,91.966,91.935,91.946,260400001.0
2006-02-03 09:36:00,91.933,91.945,91.916,91.933,253100002.0
2006-02-03 09:37:00,91.928,91.955,91.926,91.952,218300000.0
2006-02-03 09:38:00,91.935,91.958,91.925,91.958,326100002.0
2006-02-03 09:39:00,91.945,91.954,91.93,91.944,270700001.0
2006-02-03 09:40:00,91.942,91.945,91.918,91.918,169499998.0
2006-02-03 09:41:00,91.929,91.958,91.921,91.958,166199999.0
2006-02-03 09:42:00,91.943,91.962,91.926,91.962,128599999.0
2006-02-03 09:43:00,91.945,91.963,91.939,91.942,160199998.0
2006-02-03 09:44:00,91.953,91.963,91.937,91.941,224299996.0
2006-02-03 09:45:00,91.957,91.978,91.95,91.964,208599999.0
2006-02-03 09:46:00,91.971,91.987,91.96,91.963,182000000.0
2006-02-03 09:47:00,91.97,91.983,91.956,91.959,191499999.0
2006-02-03 09:48:00,91.955,91.971,91.949,91.963,148900003.0
2006-02-03 09:49:00,91.959,91.964,91.934,91.934,116399999.0
2006-02-03 09:50:00,91.934,91.956,91.931,91.952,220299997.0
2006-02-03 09:51:00,91.943,91.969,91.94,91.943,235799999.0
2006-02-03 09:52:00,91.95,91.96,91.934,91.946,71700000.0
2006-02-03 09:53:00,91.937,91.958,91.931,91.951,193600002.0
2006-02-03 09:54:00,91.946,91.962,91.94,91.948,406499999.0
2006-02-03 09:55:00,91.95,91.96,91.931,91.939,220799993.0
2006-02-03 09:56:00,91.962,91.968,91.943,91.955,248200002.0
2006-02-03 09:57:00,91.948,91.966,91.947,91.963,292199997.0
2006-02-03 09:58:00,91.966,91.974,91.945,91.953,271200003.0
2006-02-03 09:59:00,91.967,91.978,91.943,91.943,216499998.0
2006-02-03 10:00:00,91.941,91.959,91.941,91.959,107499997.0
2006-02-03 10:01:00,91.938,91.953,91.904,91.925,256400000.0
2006-02-03 10:02:00,91.913,91.931,91.908,91.928,161699999.0
2006-02-03 10:03:00,91.928,91.945,91.914,91.915,197399997.0
2006-02-03 10:04:00,91.931,91.933,91.908,91.922,193400000.0
2006-02-03 10:05:00,91.915,91.935,91.906,91.922,150800001.0
2006-02-03 10:06:00,91.944,91.956,91.932,91.945,301599995.0
2006-02-03 10:07:00,91.93,91.949,91.92,91.928,176499997.0
2006-02-03 10:08:00,91.932,91.943,91.912,91.927,220099999.0
2006-02-03 10:09:00,91.928,91.948,91.927,91.948,114200000.0
2006-02-03 10:10:00,91.931,91.939,91.909,91.932,299699998.0
2006-02-03 10:11:00,91.918,91.943,91.918,91.942,243099995.0
2006-02-03 10:12:00,91.926,91.953,91.922,91.942,229600002.0
2006-02-03 10:13:00,91.941,91.958,91.936,91.945,192700001.0
2006-02-03 10:14:00,91.951,91.951,91.93,91.93,95099998.0
2006-02-03 10:15:00,91.955,91.957,91.933,91.94,277899998.0
2006-02-03 10:16:00,91.932,91.966,91.932,91.966,207699996.0
2006-02-03 10:17:00,91.964,91.967,91.935,91.935,177300000.0
2006-02-03 10:18:00,91.943,91.965,91.942,91.956,263699992.0
2006-02-03 10:19:00,91.935,91.96,91.935,91.955,405600000.0
2006-02-03 10:20:00,91.944,91.958,91.921,91.952,278900002.0
2006-02-03 10:21:00,91.946,91.958,91.932,91.958,280300001.0
2006-02-03 10:22:00,91.958,91.958,91.918,91.931,367400000.0
2006-02-03 10:23:00,91.938,91.938,91.915,91.928,254999996.0
2006-02-03 10:24:00,91.929,91.946,91.916,91.933,157999998.0
2006-02-03 10:25:00,91.947,91.963,91.934,91.946,206000003.0
2006-02-03 10:26:00,91.956,91.974,91.941,91.956,187600002.0
2006-02-03 10:27:00,91.958,91.976,91.947,91.956,201800000.0
2006-02-03 10:28:00,91.966,91.985,91.949,91.966,215100003.0
2006-02-03 10:29:00,91.975,91.993,91.967,91.984,164900000.0
2006-02-03 10:30:00,91.988,91.996,91.967,91.967,80599999.0
2006-02-03 10:31:00,91.987,91.988,91.938,91.964,239699997.0
2006-02-03 10:32:00,91.963,91.98,91.951,91.964,153999999.0
2006-02-03 10:33:00,91.972,91.986,91.967,91.984,164900001.0
2006-02-03 10:34:00,91.965,91.981,91.957,91.966,334799996.0
2006-02-03 10:35:00,91.975,91.982,91.957,91.976,176299998.0
2006-02-03 10:36:00,91.977,91.986,91.955,91.964,265300001.0
2006-02-03 10:37:00,91.955,91.983,91.955,91.98,292700000.0
2006-02-03 10:38:00,91.978,91.98,91.95,91.97,247599999.0
2006-02-03 10:39:00,91.966,91.99,91.959,91.99,178800003.0
2006-02-03 10:40:00,91.973,92.003,91.973,91.997,220800000.0
2006-02-03 10:41:00,91.993,92.004,91.984,91.998,227700002.0
2006-02-03 10:42:00,91.995,92.009,91.974,91.99,329599996.0
2006-02-03 10:43:00,91.995,92.0,91.963,91.977,311599997.0
2006-02-03 10:44:00,92.0,92.005,91.972,91.972,312799998.0
2006-02-03 10:45:00,91.99,92.0,91.982,92.0,238200002.0
2006-02-03 10:46:00,91.975,91.997,91.97,91.997,195100000.0
2006-02-03 10:47:00,91.984,91.996,91.973,91.995,298999997.0
2006-02-03 10:48:00,91.987,91.987,91.958,91.958,201399996.0
2006-02-03 10:49:00,91.991,91.999,91.974,91.988,106400000.0
2006-02-03 10:50:00,91.992,91.992,91.962,91.962,54000000.0
2006-02-03 10:51:00,91.971,91.996,91.971,91.991,170400000.0
2006-02-03 10:52:00,91.983,92.001,91.965,91.983,203200000.0
2006-02-03 10:53:00,91.99,92.006,91.974,91.992,307900004.0
2006-02-03 10:54:00,91.971,91.995,91.943,91.995,307700000.0
2006-02-03 10:55:00,91.976,91.999,91.973,91.999,235899997.0
2006-02-03 10:56:00,91.993,91.993,91.961,91.976,298300007.0
2006-02-03 10:57:00,91.977,92.0,91.974,91.996,226700000.0
2006-02-03 10:58:00,91.984,92.004,91.977,92.002,367399998.0
2006-02-03 10:59:00,91.992,92.0,91.975,91.979,221299998.0
2006-02-03 11:00:00,91.988,92.004,91.968,91.983,120200000.0
2006-02-03 11:01:00,91.992,91.999,91.977,91.995,345800006.0
2006-02-03 11:02:00,91.974,91.994,91.968,91.992,122499999.0
2006-02-03 11:03:00,91.982,91.996,91.962,91.98,174800001.0
2006-02-03 11:04:00,91.975,91.988,91.965,91.983,218099996.0
2006-02-03 11:05:00,91.961,91.992,91.956,91.971,299300000.0
2006-02-03 11:06:00,91.973,91.977,91.944,91.953,126700000.0
2006-02-03 11:07:00,91.977,91.982,91.964,91.966,82400000.0
2006-02-03 11:08:00,91.952,91.987,91.952,91.98,241599998.0
2006-02-03 11:09:00,91.981,91.982,91.95,91.95,262499997.0
2006-02-03 11:10:00,91.941,91.966,91.931,91.944,210100001.0
2006-02-03 11:11:00,91.916,91.952,91.916,91.95,288999997.0
2006-02-03 11:12:00,91.944,91.953,91.922,91.943,235600003.0
2006-02-03 11:13:00,91.925,91.955,91.925,91.955,275399998.0
2006-02-03 11:14:00,91.961,91.964,91.941,91.941,290100000.0
2006-02-03 11:15:00,91.938,91.962,91.938,91.957,398200002.0
2006-02-03 11:16:00,91.958,91.958,91.932,91.932,205900001.0
2006-02-03 11:17:00,91.947,91.954,91.927,91.929,185699999.0
2006-02-03 11:18:00,91.914,91.943,91.914,91.943,269500002.0
2006-02-03 11:19:00,91.925,91.946,91.925,91.938,232299999.0
2006-02-03 11:20:00,91.935,91.94,91.914,91.927,300500000.0
2006-02-03 11:21:00,91.936,91.936,91.911,91.926,293200000.0
2006-02-03 11:22:00,91.92,91.92,91.898,91.907,163200000.0
2006-02-03 11:23:00,91.895,91.912,91.885,91.902,167400004.0
2006-02-03 11:24:00,91.893,91.913,91.893,91.893,272099998.0
2006-02-03 11:25:00,91.9,91.916,91.887,91.914,115600000.0
2006-02-03 11:26:00,91.917,91.917,91.886,91.886,293400000.0
2006-02-03 11:27:00,91.886,91.907,91.878,91.894,245299999.0
2006-02-03 11:28:00,91.88,91.907,91.876,91.892,338299997.0
2006-02-03 11:29:00,91.887,91.912,91.878,91.901,167299998.0
2006-02-03 11:30:00,91.88,91.908,91.878,91.908,205000003.0
2006-02-03 11:31:00,91.908,91.909,91.878,91.888,109100001.0
2006-02-03 11:32:00,91.919,91.922,91.885,91.9,218699997.0
2006-02-03 11:33:00,91.892,91.919,91.883,91.906,222300000.0
2006-02-03 11:34:00,91.907,91.921,91.89,91.899,307800002.0
2006-02-03 11:35:00,91.882,91.917,91.882,91.917,146599998.0
2006-02-03 11:36:00,91.902,91.929,91.897,91.922,243299999.0
2006-02-03 11:37:00,91.927,91.927,91.904,91.91,190900001.0
2006-02-03 11:38:00,91.928,91.94,91.914,91.915,289800001.0
2006-02-03 11:39:00,91.908,91.93,91.908,91.922,227000000.0
2006-02-03 11:40:00,91.925,91.939,91.912,91.927,287299999.0
2006-02-03 11:41:00,91.937,91.937,91.908,91.914,494900010.0
2006-02-03 11:42:00,91.933,91.949,91.917,91.929,198799997.0
2006-02-03 11:43:00,91.912,91.935,91.91,91.925,206700003.0
2006-02-03 11:44:00,91.91,91.93,91.91,91.93,310399999.0
2006-02-03 11:45:00,91.912,91.942,91.912,91.942,279600001.0
2006-02-03 11:46:00,91.929,91.929,91.902,91.909,154400001.0
2006-02-03 11:47:00,91.922,91.954,91.912,91.939,249799999.0
2006-02-03 11:48:00,91.953,91.964,91.934,91.954,298500000.0
2006-02-03 11:49:00,91.931,91.969,91.931,91.961,277899998.0
2006-02-03 11:50:00,91.968,91.981,91.953,91.964,236700004.0
2006-02-03 11:51:00,91.965,91.967,91.941,91.942,149499998.0
2006-02-03 11:52:00,91.951,91.966,91.94,91.951,351800001.0
2006-02-03 11:53:00,91.93,91.957,91.918,91.933,323299998.0
2006-02-03 11:54:00,91.93,91.944,91.916,91.916,200399998.0
2006-02-03 11:55:00,91.934,91.947,91.918,91.923,124399999.0
2006-02-03 11:56:00,91.935,91.955,91.922,91.955,167199998.0
2006-02-03 11:57:00,91.959,91.97,91.939,91.947,256800002.0
2006-02-03 11:58:00,91.942,91.975,91.942,91.973,221600002.0
2006-02-03 11:59:00,91.959,91.98,91.952,91.972,435299998.0
2006-02-03 12:00:00,91.973,91.982,91.951,91.971,354900005.0
2006-02-03 12:01:00,91.953,91.972,91.943,91.972,230400003.0
2006-02-03 12:02:00,91.973,91.978,91.933,91.965,221299998.0
2006-02-03 12:03:00,91.955,91.982,91.951,91.981,289699999.0
2006-02-03 12:04:00,91.985,91.985,91.965,91.973,201400004.0
2006-02-03 12:05:00,91.965,91.986,91.953,91.963,190700001.0
2006-02-03 12:06:00,91.947,91.981,91.945,91.972,246299996.0
2006-02-03 12:07:00,91.968,91.978,91.951,91.96,328900001.0
2006-02-03 12:08:00,91.961,91.98,91.961,91.977,143199999.0
2006-02-03 12:09:00,91.974,91.987,91.96,91.968,225000002.0
2006-02-03 12:10:00,91.982,91.988,91.962,91.962,241599999.0
2006-02-03 12:11:00,91.954,91.984,91.954,91.983,248800000.0
2006-02-03 12:12:00,91.983,92.007,91.967,91.976,427199999.0
2006-02-03 12:13:00,91.994,92.006,91.962,91.981,134499999.0
2006-02-03 12:14:00,91.974,91.988,91.963,91.987,305699997.0
2006-02-03 12:15:00,91.993,92.0,91.968,91.98,221800004.0
2006-02-03 12:16:00,91.994,92.006,91.977,91.983,153400003.0
2006-02-03 12:17:00,91.992,92.012,91.967,91.967,173099999.0
2006-02-03 12:18:00,91.991,92.003,91.974,91.974,213999996.0
2006-02-03 12:19:00,92.003,92.022,91.994,92.022,256199996.0
2006-02-03 12:20:00,92.024,92.026,92.008,92.013,187999998.0
2006-02-03 12:21:00,92.019,92.033,92.001,92.009,287500001.0
2006-02-03 12:22:00,91.996,92.017,91.996,92.017,46100000.0
2006-02-03 12:23:00,92.011,92.029,92.008,92.012,166999998.0
2006-02-03 12:24:00,92.027,92.031,92.005,92.014,190200000.0
2006-02-03 12:25:00,92.011,92.027,91.995,92.0,181199999.0
2006-02-03 12:26:00,92.032,92.038,92.004,92.024,155300000.0
2006-02-03 12:27:00,92.001,92.045,92.0,92.043,183500000.0
2006-02-03 12:28:00,92.044,92.044,92.022,92.022,206800001.0
2006-02-03 12:29:00,92.02,92.034,92.008,92.03,416899997.0
2006-02-03 12:30:00,92.025,92.041,92.009,92.014,146699998.0
2006-02-03 12:31:00,92.038,92.075,92.035,92.046,221099999.0
2006-02-03 12:32:00,92.055,92.079,92.055,92.072,219500000.0
2006-02-03 12:33:00,92.063,92.076,92.049,92.059,104700000.0
2006-02-03 12:34:00,92.064,92.077,92.055,92.067,55300000.0
2006-02-03 12:35:00,92.053,92.078,92.053,92.078,133099998.0
2006-02-03 12:36:00,92.061,92.079,92.052,92.059,227200002.0
2006-02-03 12:37:00,92.059,92.09,92.059,92.08,277400001.0
2006-02-03 12:38:00,92.073,92.087,92.065,92.082,263199998.0
2006-02-03 12:39:00,92.074,92.086,92.057,92.071,245999998.0
2006-02-03 12:40:00,92.088,92.088,92.072,92.078,87400000.0
2006-02-03 12:41:00,92.072,92.085,92.061,92.071,348199994.0
2006-02-03 12:42:00,92.073,92.088,92.058,92.072,166100000.0
2006-02-03 12:43:00,92.069,92.084,92.055,92.068,353800002.0
2006-02-03 12:44:00,92.046,92.068,92.039,92.046,175200000.0
2006-02-03 12:45:00,92.058,92.077,92.038,92.051,332200003.0
2006-02-03 12:46:00,92.048,92.073,92.043,92.061,288199996.0
2006-02-03 12:47:00,92.056,92.076,92.043,92.054,176799999.0
2006-02-03 12:48:00,92.075,92.075,92.046,92.046,318100000.0
2006-02-03 12:49:00,92.057,92.068,92.053,92.068,69000001.0
2006-02-03 12:50:00,92.064,92.077,92.045,92.061,281600000.0
2006-02-03 12:51:00,92.035,92.06,92.035,92.045,289499999.0
2006-02-03 12:52:00,92.015,92.043,92.008,92.023,346400007.0
2006-02-03 12:53:00,92.021,92.034,91.966,91.966,131899998.0
2006-02-03 12:54:00,92.019,92.024,92.002,92.023,206999998.0
2006-02-03 12:55:00,91.981,92.01,91.981,92.01,188199998.0
2006-02-03 12:56:00,91.997,91.997,91.971,91.972,142200000.0
2006-02-03 12:57:00,91.977,91.987,91.966,91.969,143399997.0
2006-02-03 12:58:00,91.972,91.982,91.954,91.954,190699998.0
2006-02-03 12:59:00,91.977,91.985,91.949,91.966,281999993.0
2006-02-03 13:00:00,91.962,91.989,91.956,91.973,312499999.0
2006-02-03 13:01:00,91.956,91.979,91.954,91.973,237400000.0
2006-02-03 13:02:00,91.96,91.983,91.953,91.98,311699999.0
2006-02-03 13:03:00,91.968,91.99,91.96,91.967,262399997.0
2006-02-03 13:04:00,91.986,91.993,91.973,91.978,246199998.0
2006-02-03 13:05:00,91.983,92.004,91.979,91.995,137100000.0
2006-02-03 13:06:00,91.988,91.995,91.969,91.994,258400001.0
2006-02-03 13:07:00,91.987,91.999,91.959,91.959,327000005.0
2006-02-03 13:08:00,91.967,91.986,91.966,91.983,384000002.0
2006-02-03 13:09:00,91.97,91.982,91.957,91.963,189899999.0
2006-02-03 13:10:00,91.973,91.987,91.962,91.981,176899996.0
2006-02-03 13:11:00,91.956,91.983,91.953,91.962,253099998.0
2006-02-03 13:12:00,91.955,91.988,91.955,91.978,342000002.0
2006-02-03 13:13:00,91.978,91.991,91.962,91.962,223200001.0
2006-02-03 13:14:00,91.976,91.991,91.962,91.976,385699998.0
2006-02-03 13:15:00,91.975,91.98,91.947,91.947,273199999.0
2006-02-03 13:16:00,91.97,91.978,91.952,91.964,45700001.0
2006-02-03 13:17:00,91.98,91.988,91.927,91.965,203799999.0
2006-02-03 13:18:00,91.965,91.985,91.96,91.977,171700005.0
2006-02-03 13:19:00,91.965,91.993,91.965,91.978,297799997.0
2006-02-03 13:20:00,91.985,91.992,91.957,91.992,140299999.0
2006-02-03 13:21:00,91.973,91.991,91.96,91.976,223099999.0
2006-02-03 13:22:00,91.978,91.993,91.964,91.969,336200000.0
2006-02-03 13:23:00,91.987,91.996,91.974,91.981,190499996.0
2006-02-03 13:24:00,91.986,91.986,91.965,91.974,94400002.0
2006-02-03 13:25:00,91.961,91.989,91.958,91.989,143400001.0
2006-02-03 13:26:00,92.012,92.025,91.989,92.011,314499996.0
2006-02-03 13:27:00,92.015,92.027,91.994,92.018,395599999.0
2006-02-03 13:28:00,92.01,92.015,91.988,91.991,221800000.0
2006-02-03 13:29:00,92.018,92.033,91.992,92.021,292500000.0
2006-02-03 13:30:00,92.013,92.027,91.992,92.015,102900001.0
2006-02-03 13:31:00,92.02,92.046,92.01,92.032,320400002.0
2006-02-03 13:32:00,92.041,92.051,92.024,92.038,188799997.0
2006-02-03 13:33:00,92.044,92.044,92.023,92.023,153800000.0
2006-02-03 13:34:00,92.038,92.048,92.018,92.024,142899998.0
2006-02-03 13:35:00,92.036,92.042,92.016,92.042,290999996.0
2006-02-03 13:36:00,92.038,92.038,92.014,92.014,178400001.0
2006-02-03 13:37:00,92.021,92.033,92.009,92.028,108299999.0
2006-02-03 13:38:00,92.036,92.036,91.996,91.996,96700002.0
2006-02-03 13:39:00,92.02,92.039,92.008,92.039,202299995.0
2006-02-03 13:40:00,92.05,92.062,92.036,92.043,290600004.0
2006-02-03 13:41:00,92.048,92.066,92.039,92.062,182400000.0
2006-02-03 13:42:00,92.056,92.078,92.054,92.067,269300001.0
2006-02-03 13:43:00,92.054,92.067,92.045,92.063,243799999.0
2006-02-03 13:44:00,92.064,92.078,92.059,92.074,136099998.0
2006-02-03 13:45:00,92.057,92.078,92.047,92.067,222799999.0
2006-02-03 13:46:00,92.072,92.078,92.054,92.058,215600000.0
2006-02-03 13:47:00,92.056,92.089,92.055,92.08,316199995.0
2006-02-03 13:48:00,92.049,92.07,92.043,92.06,150499999.0
2006-02-03 13:49:00,92.068,92.07,92.037,92.065,183399997.0
2006-02-03 13:50:00,92.053,92.075,92.052,92.072,303700001.0
2006-02-03 13:51:00,92.065,92.075,92.051,92.067,95599999.0
2006-02-03 13:52:00,92.058,92.065,92.037,92.037,306600000.0
2006-02-03 13:53:00,92.026,92.055,92.026,92.05,258100000.0
2006-02-03 13:54:00,92.025,92.053,92.021,92.048,184399998.0
2006-02-03 13:55:00,92.047,92.056,92.032,92.033,273000001.0
2006-02-03 13:56:00,92.048,92.057,92.025,92.042,264900004.0
2006-02-03 13:57:00,92.04,92.054,92.023,92.053,231999999.0
2006-02-03 13:58:00,92.042,92.059,92.035,92.041,318300002.0
2006-02-03 13:59:00,92.043,92.057,92.025,92.038,128400001.0
2006-02-03 14:00:00,92.022,92.025,91.994,92.011,222300001.0
2006-02-03 14:01:00,92.001,92.015,91.982,92.009,290600003.0
2006-02-03 14:02:00,92.001,92.001,91.967,91.967,164000002.0
2006-02-03 14:03:00,91.998,92.0,91.978,91.978,136400000.0
2006-02-03 14:04:00,92.001,92.008,91.976,91.976,376099999.0
2006-02-03 14:05:00,91.983,92.001,91.971,91.989,161599999.0
2006-02-03 14:06:00,91.972,92.0,91.972,91.992,243199996.0
2006-02-03 14:07:00,91.991,91.998,91.977,91.977,178700000.0
2006-02-03 14:08:00,91.98,91.998,91.973,91.995,208000001.0
2006-02-03 14:09:00,91.967,91.984,91.953,91.966,152499997.0
2006-02-03 14:10:00,91.949,91.977,91.936,91.977,199999997.0
2006-02-03 14:11:00,91.978,91.985,91.962,91.968,100600000.0
2006-02-03 14:12:00,91.981,91.994,91.964,91.981,234300002.0
2006-02-03 14:13:00,91.979,91.993,91.962,91.975,249400000.0
2006-02-03 14:14:00,91.963,91.98,91.959,91.965,202199999.0
2006-02-03 14:15:00,91.981,91.986,91.96,91.96,211800001.0
2006-02-03 14:16:00,91.948,91.98,91.948,91.98,101799999.0
2006-02-03 14:17:00,91.971,91.99,91.965,91.978,127499999.0
2006-02-03 14:18:00,91.974,91.992,91.956,91.968,312699997.0
2006-02-03 14:19:00,91.975,91.989,91.962,91.983,232899998.0
2006-02-03 14:20:00,91.986,91.988,91.963,91.967,164599999.0
2006-02-03 14:21:00,91.981,91.998,91.968,91.998,245400001.0
2006-02-03 14:22:00,91.986,91.987,91.962,91.968,198500002.0
2006-02-03 14:23:00,91.98,91.98,91.947,91.952,191300001.0
2006-02-03 14:24:00,91.978,91.992,91.95,91.974,251399998.0
2006-02-03 14:25:00,91.979,91.979,91.956,91.956,46200000.0
2006-02-03 14:26:00,91.978,91.989,91.958,91.958,246500001.0
2006-02-03 14:27:00,91.955,91.974,91.949,91.974,205399997.0
2006-02-03 14:28:00,91.967,91.967,91.935,91.935,182200004.0
2006-02-03 14:29:00,91.961,91.977,91.949,91.964,284000000.0
2006-02-03 14:30:00,91.958,91.979,91.928,91.934,217899998.0
2006-02-03 14:31:00,91.944,91.985,91.903,91.985,290599999.0
2006-02-03 14:32:00,91.962,91.991,91.962,91.984,170500000.0
2006-02-03 14:33:00,91.974,91.992,91.973,91.988,118000000.0
2006-02-03 14:34:00,91.984,91.993,91.953,91.958,199200001.0
2006-02-03 14:35:00,91.976,91.995,91.968,91.987,290700002.0
2006-02-03 14:36:00,91.954,91.986,91.954,91.978,146300000.0
2006-02-03 14:37:00,91.979,91.979,91.955,91.957,173399999.0
2006-02-03 14:38:00,91.952,91.982,91.948,91.951,211700000.0
2006-02-03 14:39:00,91.985,91.986,91.954,91.959,193800002.0
2006-02-03 14:40:00,91.971,91.987,91.963,91.987,123199998.0
2006-02-03 14:41:00,91.967,91.99,91.965,91.967,152099998.0
2006-02-03 14:42:00,91.977,91.996,91.977,91.996,29100000.0
2006-02-03 14:43:00,92.006,92.012,91.985,92.001,201799998.0
2006-02-03 14:44:00,92.007,92.012,91.985,91.998,228200000.0
2006-02-03 14:45:00,91.985,92.005,91.975,92.005,201500000.0
2006-02-03 14:46:00,91.993,92.002,91.973,91.986,279799998.0
2006-02-03 14:47:00,91.978,91.995,91.958,91.994,220400003.0
2006-02-03 14:48:00,91.991,92.003,91.983,92.0,48500000.0
2006-02-03 14:49:00,91.995,92.019,91.981,92.0,195400002.0
2006-02-03 14:50:00,92.002,92.002,91.974,91.975,272600000.0
2006-02-03 14:51:00,91.991,92.0,91.971,91.986,277599999.0
2006-02-03 14:52:00,91.985,91.997,91.97,91.972,200599997.0
2006-02-03 14:53:00,91.98,91.994,91.965,91.972,247599998.0
2006-02-03 14:54:00,91.967,91.983,91.953,91.983,335699999.0
2006-02-03 14:55:00,91.987,91.99,91.965,91.965,279600001.0
2006-02-03 14:56:00,91.968,91.98,91.958,91.975,221600001.0
2006-02-03 14:57:00,91.985,91.994,91.963,91.963,292099996.0
2006-02-03 14:58:00,91.984,91.988,91.962,91.967,268899999.0
2006-02-03 14:59:00,91.987,91.987,91.938,91.983,148400000.0
2006-02-03 15:00:00,91.969,91.983,91.96,91.982,169799998.0
2006-02-03 15:01:00,91.987,91.987,91.964,91.974,94900000.0
2006-02-03 15:02:00,91.966,91.986,91.96,91.96,124600001.0
2006-02-03 15:03:00,91.958,91.981,91.955,91.956,316799994.0
2006-02-03 15:04:00,91.981,91.987,91.964,91.973,188200000.0
2006-02-03 15:05:00,91.98,91.983,91.958,91.971,259600001.0
2006-02-03 15:06:00,91.975,91.975,91.96,91.96,85499999.0
2006-02-03 15:07:00,91.975,91.975,91.96,91.96,79700001.0
2006-02-03 15:08:00,91.958,91.985,91.95,91.95,284499996.0
2006-02-03 15:09:00,91.982,91.987,91.962,91.966,332899999.0
2006-02-03 15:10:00,91.977,91.995,91.969,91.995,92500000.0
2006-02-03 15:11:00,91.98,92.003,91.966,91.97,298099993.0
2006-02-03 15:12:00,91.97,91.988,91.961,91.988,231200001.0
2006-02-03 15:13:00,91.982,91.982,91.959,91.969,267100002.0
2006-02-03 15:14:00,91.976,91.983,91.94,91.94,272800003.0
2006-02-03 15:15:00,91.926,91.956,91.923,91.947,329900007.0
2006-02-03 15:16:00,91.924,91.954,91.922,91.952,341899995.0
2006-02-03 15:17:00,91.954,91.959,91.936,91.943,265999998.0
2006-02-03 15:18:00,91.931,91.954,91.929,91.949,190699997.0
2006-02-03 15:19:00,91.954,91.962,91.929,91.929,140999998.0
2006-02-03 15:20:00,91.938,91.961,91.928,91.945,236999999.0
2006-02-03 15:21:00,91.941,91.941,91.913,91.94,325300002.0
2006-02-03 15:22:00,91.922,91.953,91.892,91.953,185099998.0
2006-02-03 15:23:00,91.931,91.945,91.909,91.935,439199998.0
2006-02-03 15:24:00,91.921,91.936,91.891,91.904,220600000.0
2006-02-03 15:25:00,91.898,91.924,91.898,91.909,94199998.0
2006-02-03 15:26:00,91.92,91.936,91.893,91.916,282299999.0
2006-02-03 15:27:00,91.926,91.95,91.926,91.948,445100006.0
2006-02-03 15:28:00,91.939,91.95,91.93,91.945,218300003.0
2006-02-03 15:29:00,91.925,91.958,91.922,91.947,270800001.0
2006-02-03 15:30:00,91.988,92.042,91.983,92.016,181999996.0
2006-02-03 15:31:00,91.95,91.972,91.917,91.95,289700004.0
2006-02-03 15:32:00,91.961,91.98,91.961,91.975,152999999.0
2006-02-03 15:33:00,91.972,91.982,91.961,91.975,148499996.0
2006-02-03 15:34:00,91.978,91.98,91.956,91.961,388699999.0
2006-02-03 15:35:00,91.975,91.98,91.952,91.952,248000000.0
2006-02-03 15:36:00,91.975,91.98,91.959,91.975,266199999.0
2006-02-03 15:37:00,91.955,91.98,91.955,91.975,221899997.0
2006-02-03 15:38:00,91.97,91.98,91.952,91.958,163500000.0
2006-02-03 15:39:00,91.98,91.98,91.955,91.955,237300003.0
2006-02-03 15:40:00,91.96,91.975,91.96,91.975,8800000.0
2006-02-03 15:41:00,91.975,91.975,91.953,91.959,152399999.0
2006-02-03 15:42:00,91.909,91.943,91.852,91.864,192899998.0
2006-02-03 15:43:00,91.859,91.896,91.859,91.885,201199998.0
2006-02-03 15:44:00,91.874,91.913,91.874,91.912,230800002.0
2006-02-03 15:45:00,91.898,91.901,91.877,91.878,191899998.0
2006-02-03 15:46:00,91.893,91.911,91.883,91.886,220100000.0
2006-02-03 15:47:00,91.872,91.904,91.87,91.881,259099999.0
2006-02-03 15:48:00,91.883,91.922,91.874,91.902,256699996.0
2006-02-03 15:49:00,91.904,91.946,91.904,91.928,181099996.0
2006-02-03 15:50:00,91.917,91.917,91.889,91.889,202499996.0
2006-02-03 15:51:00,91.889,91.902,91.872,91.896,368799996.0
2006-02-03 15:52:00,91.9,91.9,91.852,91.853,329700000.0
2006-02-03 15:53:00,91.871,91.89,91.849,91.875,338999997.0
2006-02-03 15:54:00,91.878,91.89,91.827,91.853,274899999.0
2006-02-03 15:55:00,91.874,91.874,91.843,91.846,196299997.0
2006-02-03 15:56:00,91.833,91.864,91.812,91.832,231299997.0
2006-02-03 15:57:00,91.824,91.894,91.824,91.884,253099995.0
2006-02-03 15:58:00,91.876,91.89,91.856,91.861,431800003.0
2006-02-03 15:59:00,91.861,91.861,91.815,91.833,176800000.0
2006-02-03 16:00:00,91.852,91.872,91.83,91.856,148399998.0
2006-02-03 16:01:00,91.853,91.897,91.853,91.897,201200000.0
2006-02-03 16:02:00,91.888,91.894,91.87,91.887,286699995.0
2006-02-03 16:03:00,91.889,91.893,91.837,91.848,286999997.0
2006-02-03 16:04:00,91.843,91.866,91.794,91.807,241199999.0
2006-02-03 16:05:00,91.786,91.838,91.783,91.838,233799999.0
2006-02-03 16:06:00,91.845,91.861,91.832,91.861,185799998.0
2006-02-03 16:07:00,91.838,91.845,91.813,91.813,187100001.0
2006-02-03 16:08:00,91.825,91.827,91.8,91.8,224999998.0
2006-02-03 16:09:00,91.801,91.832,91.801,91.822,207100003.0
2006-02-03 16:10:00,91.832,91.846,91.809,91.824,402600000.0
2006-02-03 16:11:00,91.844,91.868,91.827,91.868,123700000.0
2006-02-03 16:12:00,91.887,91.902,91.881,91.891,210000001.0
2006-02-03 16:13:00,91.858,91.89,91.845,91.883,133899999.0
2006-02-03 16:14:00,91.881,91.891,91.851,91.876,296499997.0
2006-02-03 16:15:00,91.903,91.911,91.883,91.888,264500002.0
2006-02-03 16:16:00,91.893,91.906,91.87,91.888,185900000.0
2006-02-03 16:17:00,91.879,91.911,91.866,91.893,267199995.0
2006-02-03 16:18:00,91.893,91.904,91.873,91.886,158099998.0
2006-02-03 16:19:00,91.879,91.894,91.837,91.849,328100000.0
2006-02-03 16:20:00,91.823,91.839,91.814,91.826,216699998.0
2006-02-03 16:21:00,91.823,91.831,91.81,91.819,319500003.0
2006-02-03 16:22:00,91.826,91.865,91.826,91.865,193100000.0
2006-02-03 16:23:00,91.882,91.882,91.849,91.854,122000000.0
2006-02-03 16:24:00,91.843,91.86,91.815,91.827,246100000.0
2006-02-03 16:25:00,91.825,91.827,91.797,91.825,151599997.0
2006-02-03 16:26:00,91.808,91.839,91.808,91.819,123999999.0
2006-02-03 16:27:00,91.81,91.835,91.808,91.818,310899997.0
2006-02-03 16:28:00,91.799,91.846,91.799,91.846,127299999.0
2006-02-03 16:29:00,91.842,91.871,91.825,91.839,191600000.0
2006-02-03 16:30:00,91.864,91.872,91.847,91.851,432900004.0
2006-02-03 16:31:00,91.862,91.895,91.862,91.895,302299999.0
2006-02-03 16:32:00,91.894,91.911,91.879,91.911,191899999.0
2006-02-03 16:33:00,91.9,91.917,91.875,91.887,160700001.0
2006-02-03 16:34:00,91.882,91.898,91.866,91.876,179399998.0
2006-02-03 16:35:00,91.906,91.919,91.888,91.888,200199999.0
2006-02-03 16:36:00,91.889,91.906,91.88,91.903,292400002.0
2006-02-03 16:37:00,91.903,91.913,91.881,91.897,266000003.0
2006-02-03 16:38:00,91.912,91.914,91.885,91.885,215399996.0
2006-02-03 16:39:00,91.894,91.902,91.879,91.889,159199997.0
2006-02-03 16:40:00,91.898,91.9,91.879,91.884,108700000.0
2006-02-03 16:41:00,91.903,91.903,91.864,91.864,172600002.0
2006-02-03 16:42:00,91.882,91.904,91.862,91.873,361599997.0
2006-02-03 16:43:00,91.86,91.913,91.86,91.91,329999999.0
2006-02-03 16:44:00,91.911,91.911,91.874,91.878,204099999.0
2006-02-03 16:45:00,91.884,91.905,91.884,91.897,370099992.0
2006-02-03 16:46:00,91.889,91.903,91.866,91.885,333299995.0
2006-02-03 16:47:00,91.888,91.888,91.853,91.853,230999998.0
2006-02-03 16:48:00,91.874,91.891,91.856,91.863,316700003.0
2006-02-03 16:49:00,91.845,91.877,91.845,91.872,221999999.0
2006-02-03 16:50:00,91.873,91.882,91.858,91.875,407300000.0
2006-02-03 16:51:00,91.873,91.881,91.853,91.868,109599999.0
2006-02-03 16:52:00,91.859,91.893,91.859,91.88,171099997.0
2006-02-03 16:53:00,91.878,91.902,91.875,91.893,226600004.0
2006-02-03 16:54:00,91.881,91.913,91.881,91.912,171200000.0
2006-02-03 16:55:00,91.891,91.909,91.879,91.898,263200000.0
2006-02-03 16:56:00,91.887,91.91,91.878,91.891,211599998.0
2006-02-03 16:57:00,91.903,91.916,91.891,91.895,158400001.0
2006-02-03 16:58:00,91.915,91.94,91.906,91.922,134899998.0
2006-02-03 16:59:00,91.904,91.931,91.888,91.895,143699999.0
2006-02-03 17:00:00,91.855,91.878,91.842,91.865,199700000.0
2006-02-03 17:01:00,91.858,91.883,91.855,91.874,161000000.0
2006-02-03 17:02:00,91.859,91.871,91.843,91.852,301800004.0
2006-02-03 17:03:00,91.852,91.882,91.852,91.868,107800000.0
2006-02-03 17:04:00,91.861,91.874,91.85,91.867,209699997.0
2006-02-03 17:05:00,91.884,91.908,91.879,91.888,324300002.0
2006-02-03 17:06:00,91.892,91.926,91.892,91.892,188800000.0
2006-02-03 17:07:00,91.879,91.894,91.864,91.878,232500000.0
2006-02-03 17:08:00,91.878,91.914,91.878,91.913,184699998.0
2006-02-03 17:09:00,91.91,91.916,91.896,91.908,247900003.0
2006-02-03 17:10:00,91.883,91.902,91.878,91.884,219800003.0
2006-02-03 17:11:00,91.885,91.895,91.87,91.873,190200001.0
2006-02-03 17:12:00,91.886,91.888,91.859,91.872,204499999.0
2006-02-03 17:13:00,91.878,91.878,91.841,91.86,193999999.0
2006-02-03 17:14:00,91.865,91.868,91.836,91.859,420300000.0
2006-02-03 17:15:00,91.842,91.864,91.835,91.848,116999999.0
2006-02-03 17:16:00,91.846,91.858,91.823,91.848,300599996.0
2006-02-03 17:17:00,91.84,91.863,91.838,91.86,404999996.0
2006-02-03 17:18:00,91.85,91.85,91.828,91.832,168599997.0
2006-02-03 17:19:00,91.819,91.837,91.787,91.798,305699995.0
2006-02-03 17:20:00,91.784,91.806,91.78,91.787,215000001.0
2006-02-03 17:21:00,91.752,91.767,91.717,91.73,134499999.0
2006-02-03 17:22:00,91.744,91.749,91.719,91.719,168399998.0
2006-02-03 17:23:00,91.735,91.764,91.734,91.764,85999999.0
2006-02-03 17:24:00,91.75,91.791,91.747,91.766,217799998.0
2006-02-03 17:25:00,91.77,91.787,91.75,91.76,190099998.0
2006-02-03 17:26:00,91.741,91.755,91.73,91.752,164700001.0
2006-02-03 17:27:00,91.728,91.753,91.724,91.744,184400001.0
2006-02-03 17:28:00,91.754,91.783,91.746,91.765,256399998.0
2006-02-03 17:29:00,91.766,91.783,91.745,91.779,281599999.0
2006-02-03 17:30:00,91.769,91.795,91.769,91.792,183999996.0
2006-02-03 17:31:00,91.77,91.793,91.765,91.784,179000003.0
2006-02-03 17:32:00,91.782,91.795,91.755,91.779,319299997.0
2006-02-03 17:33:00,91.803,91.817,91.796,91.798,227399999.0
2006-02-03 17:34:00,91.825,91.836,91.803,91.803,97899999.0
2006-02-03 17:35:00,91.812,91.812,91.789,91.789,188299997.0
2006-02-03 17:36:00,91.804,91.824,91.8,91.8,264899998.0
2006-02-03 17:37:00,91.794,91.811,91.775,91.79,371599998.0
2006-02-03 17:38:00,91.78,91.792,91.758,91.77,167599999.0
2006-02-03 17:39:00,91.781,91.79,91.77,91.785,237999997.0
2006-02-03 17:40:00,91.776,91.79,91.757,91.776,189299999.0
2006-02-03 17:41:00,91.791,91.813,91.775,91.802,231200001.0
2006-02-03 17:42:00,91.803,91.813,91.785,91.795,342000001.0
2006-02-03 17:43:00,91.808,91.827,91.789,91.812,304600002.0
2006-02-03 17:44:00,91.81,91.831,91.807,91.825,191699998.0
2006-02-03 17:45:00,91.829,91.856,91.828,91.848,166999998.0
2006-02-03 17:46:00,91.831,91.854,91.818,91.834,219700001.0
2006-02-03 17:47:00,91.821,91.843,91.821,91.84,280499997.0
2006-02-03 17:48:00,91.825,91.857,91.825,91.843,292199995.0
2006-02-03 17:49:00,91.843,91.855,91.825,91.834,232699997.0
2006-02-03 17:50:00,91.863,91.875,91.839,91.86,290800002.0
2006-02-03 17:51:00,91.865,91.87,91.847,91.851,237900001.0
2006-02-03 17:52:00,91.86,91.86,91.839,91.85,154900001.0
2006-02-03 17:53:00,91.854,91.875,91.84,91.865,125599998.0
2006-02-03 17:54:00,91.856,91.872,91.843,91.872,102199999.0
2006-02-03 17:55:00,91.853,91.873,91.845,91.866,272799996.0
2006-02-03 17:56:00,91.874,91.885,91.853,91.862,258300000.0
2006-02-03 17:57:00,91.874,91.889,91.86,91.879,254799998.0
2006-02-03 17:58:00,91.886,91.911,91.871,91.89,133499999.0
2006-02-03 17:59:00,91.901,91.927,91.888,91.909,257500001.0
2006-02-03 18:00:00,91.917,91.942,91.907,91.942,128900002.0
2006-02-03 18:01:00,91.911,91.95,91.907,91.928,1942299991.0
2006-02-03 18:02:00,91.87,91.87,91.86,91.87,2048699992.0
2006-02-03 18:03:00,91.86,91.89,91.86,91.89,2048699992.0
2006-02-03 18:04:00,91.88,91.9,91.88,91.89,2048699992.0
2006-02-03 18:05:00,91.9,91.9,91.9,91.9,2048699992.0
2006-02-03 18:06:00,91.89,91.9,91.88,91.9,2048699992.0
2006-02-03 18:07:00,91.89,91.92,91.89,91.9,2048699992.0
2006-02-03 18:08:00,91.91,91.91,91.9,91.9,2048699992.0
2006-02-03 18:09:00,91.96,91.96,91.921,91.922,2048699992.0
2006-02-03 18:10:00,91.903,91.932,91.885,91.922,1601199996.0
2006-02-03 18:11:00,91.92,91.945,91.902,91.925,941299996.0
2006-02-03 18:12:00,91.939,91.959,91.924,91.942,1361700005.0
2006-02-03 18:13:00,91.926,91.956,91.915,91.946,1709799992.0
2006-02-03 18:14:00,91.93,91.95,91.93,91.94,1255800001.0
2006-02-03 18:15:00,91.95,91.96,91.94,91.96,1255800001.0
2006-02-03 18:16:00,91.97,91.98,91.96,91.98,1255800001.0
2006-02-03 18:17:00,91.953,91.963,91.925,91.943,1255800001.0
2006-02-03 18:18:00,91.925,91.957,91.924,91.945,1262999992.0
2006-02-03 18:19:00,91.951,91.96,91.923,91.938,1963299997.0
2006-02-03 18:20:00,91.942,91.961,91.929,91.945,1857799999.0
2006-02-03 18:21:00,91.949,91.965,91.933,91.952,1793199996.0
2006-02-03 18:22:00,91.966,91.974,91.936,91.955,1430499996.0
2006-02-03 18:23:00,91.95,91.95,91.91,91.93,2019899995.0
2006-02-03 18:24:00,91.92,91.93,91.9,91.91,2019899995.0
2006-02-03 18:25:00,91.926,91.957,91.923,91.934,2019899995.0
2006-02-03 18:26:00,91.942,91.972,91.938,91.963,1905900000.0
2006-02-03 18:27:00,91.945,91.975,91.945,91.97,1158599989.0
2006-02-03 18:28:00,91.966,91.97,91.935,91.955,1899100002.0
2006-02-03 18:29:00,91.959,91.979,91.943,91.963,1162000002.0
2006-02-03 18:30:00,91.955,91.979,91.94,91.962,846799993.0
2006-02-03 18:31:00,91.95,92.002,91.95,91.997,1461400006.0
2006-02-03 18:32:00,91.99,92.004,91.969,91.98,1896700001.0
2006-02-03 18:33:00,91.85,91.85,91.84,91.84,1918399990.0
2006-02-03 18:34:00,91.95,91.968,91.933,91.945,1918399990.0
2006-02-03 18:35:00,91.96,91.96,91.913,91.913,1775699994.0
2006-02-03 18:36:00,91.918,91.951,91.912,91.939,1125300003.0
2006-02-03 18:37:00,91.939,91.943,91.906,91.92,936599994.0
2006-02-03 18:38:00,91.919,91.941,91.898,91.925,807000000.0
2006-02-03 18:39:00,91.922,91.93,91.899,91.903,793499998.0
2006-02-03 18:40:00,91.907,91.945,91.906,91.922,1957200006.0
2006-02-03 18:41:00,91.923,91.948,91.904,91.914,963499999.0
2006-02-03 18:42:00,91.919,91.936,91.896,91.904,1213599997.0
2006-02-03 18:43:00,91.922,91.926,91.894,91.894,484299996.0
2006-02-03 18:44:00,91.888,91.911,91.875,91.893,782299995.0
2006-02-03 18:45:00,91.873,91.911,91.873,91.894,599300001.0
2006-02-03 18:46:00,91.898,91.914,91.885,91.895,876600002.0
2006-02-03 18:47:00,91.891,91.909,91.875,91.888,186499997.0
2006-02-03 18:48:00,91.865,91.885,91.863,91.873,386199998.0
2006-02-03 18:49:00,91.87,91.871,91.84,91.843,781399992.0
2006-02-03 18:50:00,91.855,91.894,91.841,91.865,811299997.0
2006-02-03 18:51:00,91.867,91.894,91.857,91.869,1170900000.0
2006-02-03 18:52:00,91.87,91.882,91.855,91.855,1377800003.0
2006-02-03 18:53:00,91.87,91.877,91.841,91.853,1457300007.0
2006-02-03 18:54:00,91.849,91.877,91.844,91.862,1614899997.0
2006-02-03 18:55:00,91.87,91.899,91.863,91.877,1707699982.0
2006-02-03 18:56:00,91.895,91.904,91.874,91.881,307700001.0
2006-02-03 18:57:00,91.884,91.89,91.867,91.871,534900003.0
2006-02-03 18:58:00,91.866,91.894,91.866,91.87,1252799994.0
2006-02-03 18:59:00,91.869,91.887,91.847,91.851,1177099992.0
2006-02-03 19:00:00,91.86,91.86,91.834,91.834,294699997.0
2006-02-03 19:01:00,91.841,91.868,91.835,91.857,476700001.0
2006-02-03 19:02:00,91.844,91.861,91.837,91.855,187499998.0
2006-02-03 19:03:00,91.859,91.877,91.848,91.857,563299999.0
2006-02-03 19:04:00,91.859,91.881,91.855,91.875,428999997.0
2006-02-03 19:05:00,91.863,91.885,91.863,91.877,392199999.0
2006-02-03 19:06:00,91.857,91.882,91.848,91.878,1052899997.0
2006-02-03 19:07:00,91.881,91.903,91.864,91.864,1545099991.0
2006-02-03 19:08:00,91.883,91.898,91.865,91.865,1633899985.0
2006-02-03 19:09:00,91.87,91.893,91.86,91.89,891499999.0
2006-02-03 19:10:00,91.896,91.898,91.875,91.884,364999996.0
2006-02-03 19:11:00,91.888,91.895,91.871,91.872,569199995.0
2006-02-03 19:12:00,91.872,91.903,91.872,91.895,291499998.0
2006-02-03 19:13:00,91.898,91.917,91.89,91.894,465700004.0
2006-02-03 19:14:00,91.928,91.935,91.913,91.922,391100000.0
2006-02-03 19:15:00,91.924,91.947,91.914,91.947,1036799999.0
2006-02-03 19:16:00,91.935,91.968,91.935,91.968,468500002.0
2006-02-03 19:17:00,91.968,91.968,91.933,91.947,723699998.0
2006-02-03 19:18:00,91.951,91.957,91.921,91.921,600799996.0
2006-02-03 19:19:00,91.91,91.953,91.91,91.945,1156499989.0
2006-02-03 19:20:00,91.946,91.959,91.926,91.955,774400002.0
2006-02-03 19:21:00,91.944,91.96,91.929,91.948,982599997.0
2006-02-03 19:22:00,91.934,91.947,91.913,91.933,204300000.0
2006-02-03 19:23:00,91.905,91.933,91.898,91.908,1595199998.0
2006-02-03 19:24:00,91.897,91.918,91.891,91.908,667499994.0
2006-02-03 19:25:00,91.897,91.922,91.883,91.913,1277499992.0
2006-02-03 19:26:00,91.911,91.914,91.875,91.875,1857200001.0
2006-02-03 19:27:00,91.878,91.894,91.863,91.878,1359400003.0
2006-02-03 19:28:00,91.854,91.872,91.846,91.855,822299998.0
2006-02-03 19:29:00,91.846,91.846,91.801,91.808,178500001.0
2006-02-03 19:30:00,91.823,91.838,91.804,91.838,1067900000.0
2006-02-03 19:31:00,91.821,91.84,91.809,91.84,532400001.0
2006-02-03 19:32:00,91.837,91.849,91.807,91.815,929999995.0
2006-02-03 19:33:00,91.827,91.843,91.814,91.819,761700003.0
2006-02-03 19:34:00,91.835,91.853,91.818,91.827,1027999994.0
2006-02-03 19:35:00,91.822,91.845,91.806,91.838,759299995.0
2006-02-03 19:36:00,91.821,91.843,91.814,91.843,569200004.0
2006-02-03 19:37:00,91.847,91.847,91.822,91.829,280000000.0
2006-02-03 19:38:00,91.845,91.859,91.828,91.831,805999993.0
2006-02-03 19:39:00,91.828,91.848,91.823,91.842,715200000.0
2006-02-03 19:40:00,91.84,91.841,91.816,91.83,854400005.0
2006-02-03 19:41:00,91.822,91.86,91.817,91.86,1067899992.0
2006-02-03 19:42:00,91.848,91.87,91.844,91.87,887799997.0
2006-02-03 19:43:00,91.848,91.869,91.843,91.869,392800002.0
2006-02-03 19:44:00,91.863,91.875,91.85,91.871,856300000.0
2006-02-03 19:45:00,91.851,91.88,91.845,91.88,393700002.0
2006-02-03 19:46:00,91.852,91.871,91.838,91.859,622899998.0
2006-02-03 19:47:00,91.869,91.883,91.858,91.867,381499997.0
2006-02-03 19:48:00,91.852,91.878,91.849,91.856,1245099997.0
2006-02-03 19:49:00,91.854,91.865,91.834,91.843,613000000.0
2006-02-03 19:50:00,91.847,91.853,91.83,91.849,576200001.0
2006-02-03 19:51:00,91.828,91.852,91.828,91.845,603600005.0
2006-02-03 19:52:00,91.834,91.87,91.834,91.87,434599996.0
2006-02-03 19:53:00,91.878,91.887,91.858,91.863,627799995.0
2006-02-03 19:54:00,91.863,91.887,91.855,91.869,691700000.0
2006-02-03 19:55:00,91.85,91.87,91.843,91.865,316400001.0
2006-02-03 19:56:00,91.854,91.867,91.841,91.856,422299996.0
2006-02-03 19:57:00,91.859,91.88,91.843,91.859,819999994.0
2006-02-03 19:58:00,91.847,91.868,91.84,91.868,1000099996.0
2006-02-03 19:59:00,91.872,91.88,91.846,91.86,910199991.0
2006-02-03 20:00:00,91.872,91.894,91.872,91.894,398999997.0
2006-02-03 20:01:00,91.898,91.898,91.864,91.871,498200007.0
2006-02-03 20:02:00,91.885,91.888,91.863,91.87,620699998.0
2006-02-03 20:03:00,91.885,91.888,91.864,91.888,356799999.0
2006-02-03 20:04:00,91.873,91.886,91.851,91.865,508600002.0
2006-02-03 20:05:00,91.852,91.866,91.844,91.86,369800001.0
2006-02-03 20:06:00,91.853,91.859,91.817,91.817,493699997.0
2006-02-03 20:07:00,91.835,91.847,91.821,91.835,400399997.0
2006-02-03 20:08:00,91.842,91.848,91.818,91.835,847699997.0
2006-02-03 20:09:00,91.832,91.858,91.828,91.846,523300002.0
2006-02-03 20:10:00,91.839,91.85,91.829,91.845,606700002.0
2006-02-03 20:11:00,91.831,91.855,91.819,91.845,1266099998.0
2006-02-03 20:12:00,91.815,91.854,91.815,91.838,1901599994.0
2006-02-03 20:13:00,91.831,91.844,91.814,91.837,1135099999.0
2006-02-03 20:14:00,91.822,91.851,91.822,91.837,522099999.0
2006-02-03 20:15:00,91.826,91.855,91.822,91.838,926200001.0
2006-02-03 20:16:00,91.84,91.846,91.812,91.812,1385900000.0
2006-02-03 20:17:00,91.817,91.844,91.817,91.843,325399999.0
2006-02-03 20:18:00,91.835,91.848,91.822,91.841,275699998.0
2006-02-03 20:19:00,91.83,91.85,91.823,91.842,1571199986.0
2006-02-03 20:20:00,91.825,91.844,91.813,91.824,1423799997.0
2006-02-03 20:21:00,91.842,91.846,91.823,91.827,391499999.0
2006-02-03 20:22:00,91.821,91.852,91.821,91.837,846999992.0
2006-02-03 20:23:00,91.827,91.841,91.811,91.833,777700002.0
2006-02-03 20:24:00,91.835,91.846,91.81,91.833,458299998.0
2006-02-03 20:25:00,91.849,91.86,91.816,91.816,769399989.0
2006-02-03 20:26:00,91.824,91.849,91.819,91.842,432200000.0
2006-02-03 20:27:00,91.831,91.846,91.807,91.842,1432999999.0
2006-02-03 20:28:00,91.86,91.87,91.85,91.86,2099600001.0
2006-02-03 20:29:00,91.85,91.87,91.85,91.87,2099600001.0
2006-02-03 20:30:00,91.811,91.847,91.811,91.839,2099600001.0
2006-02-03 20:31:00,91.836,91.837,91.802,91.823,1825099995.0
2006-02-03 20:32:00,91.87,91.89,91.87,91.89,623399994.0
2006-02-03 20:33:00,91.846,91.846,91.806,91.833,623399994.0
2006-02-03 20:34:00,91.832,91.847,91.816,91.841,339000003.0
2006-02-03 20:35:00,91.824,91.842,91.813,91.832,714299998.0
2006-02-03 20:36:00,91.834,91.838,91.813,91.818,442500001.0
2006-02-03 20:37:00,91.81,91.83,91.796,91.822,681799999.0
2006-02-03 20:38:00,91.824,91.834,91.806,91.809,1487999994.0
2006-02-03 20:39:00,91.808,91.837,91.807,91.833,1129999985.0
2006-02-03 20:40:00,91.817,91.84,91.805,91.821,1850799998.0
2006-02-03 20:41:00,91.813,91.821,91.794,91.804,876600003.0
2006-02-03 20:42:00,91.81,91.817,91.782,91.782,992699993.0
2006-02-03 20:43:00,91.804,91.813,91.774,91.774,504500003.0
2006-02-03 20:44:00,91.772,91.787,91.759,91.765,1119899996.0
2006-02-03 20:45:00,91.787,91.805,91.772,91.775,1030499987.0
2006-02-03 20:46:00,91.789,91.815,91.782,91.8,904299996.0
2006-02-03 20:47:00,91.8,91.815,91.779,91.79,1324999995.0
2006-02-03 20:48:00,91.795,91.818,91.794,91.807,880100000.0
2006-02-03 20:49:00,91.81,91.815,91.791,91.791,960700002.0
2006-02-03 20:50:00,91.805,91.81,91.781,91.782,1169299997.0
2006-02-03 20:51:00,91.803,91.808,91.782,91.783,555099996.0
2006-02-03 20:52:00,91.793,91.807,91.775,91.799,535499998.0
2006-02-03 20:53:00,91.79,91.797,91.758,91.783,1353799996.0
2006-02-03 20:54:00,91.784,91.802,91.771,91.792,493700001.0
2006-02-03 20:55:00,91.795,91.809,91.773,91.795,1001900001.0
2006-02-03 20:56:00,91.773,91.803,91.77,91.772,1033699999.0
2006-02-03 20:57:00,91.785,91.814,91.785,91.798,1359099995.0
2006-02-03 20:58:00,91.85,91.88,91.85,91.86,1965500002.0
2006-02-03 20:59:00,91.8,91.833,91.785,91.832,1965500002.0
2006-02-03 21:00:00,91.824,91.854,91.82,91.842,2145499998.0
2006-02-03 21:01:00,91.89,91.9,91.87,91.87,586899998.0
2006-02-03 21:02:00,91.823,91.827,91.8,91.813,586899998.0
2006-02-03 21:03:00,91.814,91.835,91.812,91.825,634900002.0
2006-02-03 21:04:00,91.81,91.83,91.809,91.825,327400000.0
2006-02-03 21:05:00,91.822,91.831,91.805,91.818,299099999.0
2006-02-03 21:06:00,91.809,91.828,91.805,91.823,525899999.0
2006-02-03 21:07:00,91.804,91.835,91.804,91.806,632300003.0
2006-02-03 21:08:00,91.792,91.819,91.79,91.805,462899999.0
2006-02-03 21:09:00,91.808,91.815,91.794,91.798,426300005.0
2006-02-03 21:10:00,91.806,91.821,91.792,91.806,456700007.0
2006-02-03 21:11:00,91.807,91.816,91.793,91.798,395400002.0
2006-02-03 21:12:00,91.812,91.828,91.792,91.828,488699996.0
2006-02-03 21:13:00,91.822,91.824,91.797,91.798,1032800000.0
2006-02-03 21:14:00,91.825,91.853,91.819,91.827,1086900003.0
2006-02-03 21:15:00,91.84,91.848,91.82,91.822,942700005.0
2006-02-03 21:16:00,91.817,91.837,91.811,91.825,757400001.0
2006-02-03 21:17:00,91.827,91.833,91.794,91.806,1230099999.0
2006-02-03 21:18:00,91.825,91.83,91.802,91.81,882499999.0
2006-02-03 21:19:00,91.808,91.847,91.808,91.844,973300000.0
2006-02-03 21:20:00,91.843,91.843,91.81,91.812,1601999991.0
2006-02-03 21:21:00,91.827,91.846,91.811,91.832,1814099995.0
2006-02-03 21:22:00,91.822,91.848,91.818,91.837,1322899996.0
2006-02-03 21:23:00,91.84,91.845,91.805,91.832,825299997.0
2006-02-03 21:24:00,91.84,91.848,91.821,91.836,911899997.0
2006-02-03 21:25:00,91.848,91.857,91.828,91.835,1434799990.0
2006-02-03 21:26:00,91.854,91.86,91.834,91.834,573600012.0
2006-02-03 21:27:00,91.844,91.846,91.816,91.821,392199997.0
2006-02-03 21:28:00,91.834,91.857,91.827,91.857,342500000.0
2006-02-03 21:29:00,91.849,91.86,91.822,91.853,538599993.0
2006-02-03 21:30:00,91.862,91.868,91.846,91.848,474699997.0
2006-02-03 21:31:00,91.843,91.868,91.84,91.868,291799996.0
2006-02-03 21:32:00,91.872,91.885,91.86,91.879,1236499995.0
2006-02-03 21:33:00,91.857,91.873,91.853,91.867,204799997.0
2006-02-03 21:34:00,91.867,91.885,91.86,91.878,327899996.0
2006-02-03 21:35:00,91.875,91.887,91.857,91.875,157400000.0
2006-02-03 21:36:00,91.85,91.882,91.85,91.868,191399999.0
2006-02-03 21:37:00,91.849,91.899,91.849,91.889,489199996.0
2006-02-03 21:38:00,91.869,91.889,91.864,91.877,626899994.0
2006-02-03 21:39:00,91.871,91.887,91.845,91.878,247699998.0
2006-02-03 21:40:00,91.889,91.892,91.85,91.866,293999998.0
2006-02-03 21:41:00,91.887,91.914,91.876,91.881,395299998.0
2006-02-03 21:42:00,91.913,91.922,91.885,91.885,757300006.0
2006-02-03 21:43:00,91.912,91.914,91.882,91.887,647499990.0
2006-02-03 21:44:00,91.892,91.893,91.859,91.878,1641300001.0
2006-02-03 21:45:00,91.872,91.9,91.864,91.874,991299998.0
2006-02-03 21:46:00,91.884,91.907,91.871,91.871,441299999.0
2006-02-03 21:47:00,91.873,91.898,91.855,91.868,654900001.0
2006-02-03 21:48:00,91.866,91.871,91.829,91.829,222700000.0
2006-02-03 21:49:00,91.836,91.862,91.83,91.851,718000005.0
2006-02-03 21:50:00,91.853,91.858,91.838,91.846,193400000.0
2006-02-03 21:51:00,91.855,91.882,91.846,91.858,422399999.0
2006-02-03 21:52:00,91.834,91.878,91.834,91.863,638999996.0
2006-02-03 21:53:00,91.87,91.875,91.847,91.847,200299998.0
2006-02-03 21:54:00,91.853,91.865,91.845,91.865,225599997.0
2006-02-03 21:55:00,91.868,91.871,91.847,91.852,231599996.0
2006-02-03 21:56:00,91.858,91.867,91.843,91.853,486800004.0
2006-02-03 21:57:00,91.852,91.852,91.826,91.826,97200000.0
2006-02-03 21:58:00,91.848,91.865,91.84,91.856,186100001.0
2006-02-03 21:59:00,91.865,91.874,91.841,91.849,605899996.0
2006-02-03 22:00:00,91.864,91.904,91.858,91.885,665199998.0
2006-02-03 22:01:00,91.881,91.885,91.857,91.863,920399994.0
2006-02-03 22:02:00,91.843,91.865,91.832,91.848,1241299995.0
2006-02-03 22:03:00,91.825,91.845,91.82,91.832,324599999.0
2006-02-03 22:04:00,91.832,91.84,91.809,91.84,623099996.0
2006-02-03 22:05:00,91.838,91.851,91.819,91.829,355900001.0
2006-02-03 22:06:00,91.846,91.849,91.817,91.817,130700000.0
2006-02-03 22:07:00,91.813,91.833,91.813,91.833,131900000.0
2006-02-03 22:08:00,91.823,91.837,91.802,91.82,176700002.0
2006-02-03 22:09:00,91.822,91.822,91.791,91.791,371100000.0
2006-02-03 22:10:00,91.82,91.831,91.784,91.784,180200001.0
2006-02-03 22:11:00,91.816,91.833,91.798,91.81,314500004.0
2006-02-03 22:12:00,91.825,91.831,91.786,91.8,408899999.0
2006-02-03 22:13:00,91.817,91.824,91.789,91.805,483199995.0
2006-02-03 22:14:00,91.827,91.832,91.811,91.811,173500000.0
2006-02-03 22:15:00,91.806,91.823,91.797,91.815,625400001.0
2006-02-03 22:16:00,91.798,91.822,91.793,91.811,375099997.0
2006-02-03 22:17:00,91.813,91.816,91.793,91.797,251200002.0
2006-02-03 22:18:00,91.8,91.818,91.796,91.813,402199995.0
2006-02-03 22:19:00,91.815,91.816,91.788,91.788,181699999.0
2006-02-03 22:20:00,91.797,91.818,91.795,91.818,139500000.0
2006-02-03 22:21:00,91.795,91.82,91.795,91.808,108400000.0
2006-02-03 22:22:00,91.796,91.809,91.783,91.8,458199998.0
2006-02-03 22:23:00,91.785,91.803,91.783,91.797,132700001.0
2006-02-03 22:24:00,91.782,91.804,91.778,91.792,204400000.0
2006-02-03 22:25:00,91.795,91.8,91.78,91.788,372700002.0
2006-02-03 22:26:00,91.794,91.798,91.775,91.779,20500000.0
2006-02-03 22:27:00,91.81,91.81,91.781,91.783,814299999.0
2006-02-03 22:28:00,91.783,91.809,91.779,91.795,353299999.0
2006-02-03 22:29:00,91.802,91.808,91.764,91.764,336800002.0
2006-02-03 22:30:00,91.795,91.804,91.781,91.791,442300000.0
2006-02-03 22:31:00,91.783,91.801,91.781,91.797,168600003.0
2006-02-03 22:32:00,91.788,91.8,91.773,91.776,177400003.0
2006-02-03 22:33:00,91.777,91.792,91.766,91.783,433000000.0
2006-02-03 22:34:00,91.784,91.793,91.766,91.766,569799995.0
2006-02-03 22:35:00,91.779,91.792,91.771,91.785,276499998.0
2006-02-03 22:36:00,91.787,91.796,91.757,91.767,376699999.0
2006-02-03 22:37:00,91.787,91.793,91.772,91.778,148699996.0
2006-02-03 22:38:00,91.771,91.79,91.76,91.776,237899998.0
2006-02-03 22:39:00,91.778,91.789,91.763,91.77,321599994.0
2006-02-03 22:40:00,91.788,91.801,91.775,91.776,424000001.0
2006-02-03 22:41:00,91.783,91.803,91.783,91.803,300200003.0
2006-02-03 22:42:00,91.806,91.806,91.771,91.771,180100001.0
2006-02-03 22:43:00,91.779,91.799,91.759,91.782,588400004.0
2006-02-03 22:44:00,91.767,91.786,91.757,91.778,404799998.0
2006-02-03 22:45:00,91.785,91.785,91.746,91.761,400199997.0
2006-02-03 22:46:00,91.785,91.79,91.76,91.77,423000001.0
2006-02-03 22:47:00,91.785,91.79,91.765,91.77,367400002.0
2006-02-03 22:48:00,91.77,91.79,91.751,91.775,599300002.0
2006-02-03 22:49:00,91.761,91.788,91.761,91.783,520499992.0
2006-02-03 22:50:00,91.795,91.803,91.772,91.772,273300000.0
2006-02-03 22:51:00,91.774,91.805,91.773,91.8,587999998.0
2006-02-03 22:52:00,91.807,91.81,91.794,91.794,161699999.0
2006-02-03 22:53:00,91.802,91.819,91.768,91.793,374799996.0
2006-02-03 22:54:00,91.79,91.806,91.769,91.781,235400002.0
2006-02-03 22:55:00,91.78,91.798,91.77,91.792,437100002.0
2006-02-03 22:56:00,91.79,91.795,91.77,91.77,184300000.0
2006-02-03 22:57:00,91.795,91.795,91.757,91.768,228999998.0
2006-02-03 22:58:00,91.798,91.798,91.768,91.778,98000001.0
2006-02-03 22:59:00,91.769,91.769,91.691,91.702,264200001.0
2006-02-03 23:00:00,91.766,91.784,91.752,91.776,228399996.0
2006-02-03 23:01:00,91.763,91.781,91.759,91.776,99800000.0
2006-02-03 23:02:00,91.785,91.789,91.768,91.773,151300000.0
2006-02-03 23:03:00,91.764,91.78,91.753,91.772,176799997.0
2006-02-03 23:04:00,91.767,91.781,91.748,91.763,231599995.0
2006-02-03 23:05:00,91.761,91.763,91.737,91.746,199700002.0
2006-02-03 23:06:00,91.751,91.765,91.742,91.759,185700000.0
2006-02-03 23:07:00,91.742,91.772,91.742,91.77,166100000.0
2006-02-03 23:08:00,91.746,91.774,91.739,91.749,362999996.0
2006-02-03 23:09:00,91.76,91.762,91.74,91.745,131999999.0
2006-02-03 23:10:00,91.748,91.765,91.74,91.74,151300000.0
2006-02-03 23:11:00,91.74,91.755,91.731,91.747,244799998.0
2006-02-03 23:12:00,91.736,91.762,91.736,91.761,270900002.0
2006-02-03 23:13:00,91.746,91.773,91.746,91.756,200100001.0
2006-02-03 23:14:00,91.787,91.79,91.771,91.771,266800002.0
2006-02-03 23:15:00,91.774,91.786,91.761,91.771,211800002.0
2006-02-03 23:16:00,91.74,91.786,91.74,91.786,256199998.0
2006-02-03 23:17:00,91.78,91.792,91.763,91.773,363500007.0
2006-02-03 23:18:00,91.789,91.806,91.783,91.785,189999999.0
2006-02-03 23:19:00,91.771,91.785,91.763,91.784,85899999.0
2006-02-03 23:20:00,91.785,91.789,91.765,91.777,124100000.0
2006-02-03 23:21:00,91.764,91.795,91.762,91.795,168600004.0
2006-02-03 23:22:00,91.785,91.797,91.764,91.781,216200003.0
2006-02-03 23:23:00,91.79,91.795,91.766,91.766,211199999.0
2006-02-03 23:24:00,91.78,91.803,91.777,91.779,306300002.0
2006-02-03 23:25:00,91.788,91.8,91.782,91.795,58500000.0
2006-02-03 23:26:00,91.78,91.805,91.78,91.805,109900001.0
2006-02-03 23:27:00,91.795,91.795,91.78,91.78,60300002.0
2006-02-03 23:28:00,91.786,91.804,91.779,91.797,275600000.0
2006-02-03 23:29:00,91.785,91.798,91.764,91.785,301099997.0
2006-02-03 23:30:00,91.792,91.797,91.778,91.78,255800004.0
2006-02-03 23:31:00,91.795,91.8,91.78,91.788,137700000.0
2006-02-03 23:32:00,91.798,91.806,91.783,91.786,254299997.0
2006-02-03 23:33:00,91.788,91.798,91.767,91.784,156899997.0
2006-02-03 23:34:00,91.797,91.797,91.763,91.775,418899999.0
2006-02-03 23:35:00,91.794,91.812,91.758,91.783,252500001.0
2006-02-03 23:36:00,91.805,91.807,91.787,91.787,177400004.0
2006-02-03 23:37:00,91.798,91.801,91.778,91.78,273200000.0
2006-02-03 23:38:00,91.803,91.803,91.77,91.779,207799998.0
2006-02-03 23:39:00,91.806,91.806,91.778,91.778,227200000.0
2006-02-03 23:40:00,91.781,91.803,91.775,91.794,283999994.0
2006-02-03 23:41:00,91.798,91.812,91.786,91.8,210100000.0
2006-02-03 23:42:00,91.776,91.794,91.762,91.78,155599999.0
2006-02-03 23:43:00,91.785,91.79,91.77,91.779,259600000.0
2006-02-03 23:44:00,91.765,91.807,91.764,91.807,305599999.0
2006-02-03 23:45:00,91.793,91.812,91.787,91.794,138899999.0
2006-02-03 23:46:00,91.803,91.818,91.798,91.804,217999997.0
2006-02-03 23:47:00,91.805,91.815,91.789,91.799,113900000.0
2006-02-03 23:48:00,91.805,91.828,91.805,91.823,175200002.0
2006-02-03 23:49:00,91.818,91.825,91.791,91.799,218399994.0
2006-02-03 23:50:00,91.782,91.826,91.782,91.826,179099998.0
2006-02-03 23:51:00,91.817,91.838,91.814,91.835,189199999.0
2006-02-03 23:52:00,91.831,91.832,91.814,91.819,109799999.0
2006-02-03 23:53:00,91.815,91.83,91.81,91.81,144300000.0
2006-02-03 23:54:00,91.824,91.847,91.824,91.843,155500002.0
2006-02-03 23:55:00,91.828,91.828,91.809,91.809,160700001.0
2006-02-03 23:56:00,91.812,91.825,91.8,91.814,227400000.0
2006-02-03 23:57:00,91.817,91.825,91.799,91.811,110600001.0
2006-02-03 23:58:00,91.814,91.84,91.813,91.814,117999997.0
2006-02-03 23:59:00,91.8,91.815,91.8,91.815,52600001.0
2006-02-06 00:00:00,91.82,91.849,91.814,91.828,219700003.0
2006-02-06 00:01:00,91.8,91.839,91.8,91.828,291500000.0
2006-02-06 00:02:00,91.834,91.846,91.813,91.846,283299996.0
2006-02-06 00:03:00,91.84,91.855,91.825,91.839,192899998.0
2006-02-06 00:04:00,91.817,91.857,91.817,91.845,193700000.0
2006-02-06 00:05:00,91.853,91.853,91.798,91.811,257199997.0
2006-02-06 00:06:00,91.81,91.843,91.809,91.831,230699999.0
2006-02-06 00:07:00,91.822,91.828,91.806,91.812,188500000.0
2006-02-06 00:08:00,91.811,91.831,91.804,91.805,229400003.0
2006-02-06 00:09:00,91.82,91.84,91.783,91.783,205499999.0
2006-02-06 00:10:00,91.811,91.834,91.8,91.817,270100005.0
2006-02-06 00:11:00,91.8,91.835,91.794,91.818,117100000.0
2006-02-06 00:12:00,91.821,91.848,91.788,91.808,336899995.0
2006-02-06 00:13:00,91.825,91.84,91.798,91.8,226200000.0
2006-02-06 00:14:00,91.82,91.856,91.806,91.848,296599998.0
2006-02-06 00:15:00,91.835,91.835,91.803,91.803,101800001.0
2006-02-06 00:16:00,91.813,91.852,91.809,91.835,149299999.0
2006-02-06 00:17:00,91.843,91.865,91.827,91.856,248999998.0
2006-02-06 00:18:00,91.808,91.845,91.805,91.822,116999999.0
2006-02-06 00:19:00,91.826,91.843,91.803,91.814,334499998.0
2006-02-06 00:20:00,91.806,91.833,91.795,91.827,260600000.0
2006-02-06 00:21:00,91.829,91.829,91.785,91.785,161299997.0
2006-02-06 00:22:00,91.785,91.83,91.785,91.806,227200001.0
2006-02-06 00:23:00,91.825,91.825,91.8,91.822,194500001.0
2006-02-06 00:24:00,91.809,91.85,91.796,91.85,150800001.0
2006-02-06 00:25:00,91.827,91.836,91.801,91.836,206899998.0
2006-02-06 00:26:00,91.815,91.83,91.799,91.824,182699999.0
2006-02-06 00:27:00,91.792,91.811,91.772,91.784,331300001.0
2006-02-06 00:28:00,91.777,91.796,91.766,91.776,225400003.0
2006-02-06 00:29:00,91.786,91.798,91.765,91.788,175499998.0
2006-02-06 00:30:00,91.78,91.806,91.768,91.79,193900001.0
2006-02-06 00:31:00,91.794,91.817,91.794,91.817,93099997.0
2006-02-06 00:32:00,91.798,91.82,91.785,91.815,182999998.0
2006-02-06 00:33:00,91.807,91.82,91.794,91.82,188399998.0
2006-02-06 00:34:00,91.794,91.815,91.772,91.8,105700000.0
2006-02-06 00:35:00,91.79,91.82,91.789,91.82,242499996.0
2006-02-06 00:36:00,91.805,91.819,91.786,91.799,214300000.0
2006-02-06 00:37:00,91.789,91.81,91.783,91.805,254800001.0
2006-02-06 00:38:00,91.812,91.842,91.798,91.818,49200000.0
2006-02-06 00:39:00,91.84,91.86,91.831,91.855,245500000.0
2006-02-06 00:40:00,91.865,91.881,91.855,91.864,263200005.0
2006-02-06 00:41:00,91.891,91.91,91.88,91.897,141699998.0
2006-02-06 00:42:00,91.887,91.904,91.875,91.896,234500000.0
2006-02-06 00:43:00,91.876,91.899,91.871,91.881,243399998.0
2006-02-06 00:44:00,91.895,91.9,91.87,91.87,162000003.0
2006-02-06 00:45:00,91.875,91.895,91.865,91.879,170399998.0
2006-02-06 00:46:00,91.895,91.898,91.876,91.89,202499996.0
2006-02-06 00:47:00,91.875,91.902,91.863,91.891,307499995.0
2006-02-06 00:48:00,91.894,91.916,91.882,91.915,316299999.0
2006-02-06 00:49:00,91.887,91.902,91.877,91.894,239300000.0
2006-02-06 00:50:00,91.893,91.905,91.87,91.905,258399996.0
2006-02-06 00:51:00,91.902,91.902,91.876,91.888,218599998.0
2006-02-06 00:52:00,91.873,91.887,91.859,91.882,172999998.0
2006-02-06 00:53:00,91.892,91.895,91.878,91.878,174099997.0
2006-02-06 00:54:00,91.894,91.897,91.872,91.877,140500002.0
2006-02-06 00:55:00,91.895,91.898,91.876,91.891,283899999.0
2006-02-06 00:56:00,91.88,91.89,91.859,91.873,276799999.0
2006-02-06 00:57:00,91.882,91.896,91.867,91.884,188800001.0
2006-02-06 00:58:00,91.867,91.88,91.854,91.872,183700000.0
2006-02-06 00:59:00,91.869,91.88,91.859,91.88,288200003.0
2006-02-06 01:00:00,91.872,91.895,91.856,91.868,233399996.0
2006-02-06 01:01:00,91.878,91.878,91.863,91.867,64100002.0
2006-02-06 01:02:00,91.873,91.891,91.852,91.878,158500000.0
2006-02-06 01:03:00,91.882,91.888,91.865,91.876,104500000.0
2006-02-06 01:04:00,91.869,91.889,91.862,91.877,126400000.0
2006-02-06 01:05:00,91.87,91.87,91.838,91.846,145700002.0
2006-02-06 01:06:00,91.847,91.868,91.834,91.842,215099998.0
2006-02-06 01:07:00,91.864,91.865,91.841,91.841,329599994.0
2006-02-06 01:08:00,91.859,91.87,91.852,91.87,180599999.0
2006-02-06 01:09:00,91.848,91.866,91.847,91.863,238999996.0
2006-02-06 01:10:00,91.851,91.863,91.843,91.857,190199998.0
2006-02-06 01:11:00,91.848,91.86,91.835,91.86,182100001.0
2006-02-06 01:12:00,91.838,91.863,91.837,91.863,259700002.0
2006-02-06 01:13:00,91.841,91.869,91.836,91.869,213899997.0
2006-02-06 01:14:00,91.85,91.874,91.843,91.849,295500001.0
2006-02-06 01:15:00,91.847,91.861,91.832,91.851,141699996.0
2006-02-06 01:16:00,91.859,91.862,91.836,91.836,285899998.0
2006-02-06 01:17:00,91.847,91.852,91.827,91.835,193399997.0
2006-02-06 01:18:00,91.86,91.86,91.832,91.832,168099997.0
2006-02-06 01:19:00,91.83,91.85,91.83,91.845,116300000.0
2006-02-06 01:20:00,91.84,91.85,91.821,91.825,227200000.0
2006-02-06 01:21:00,91.844,91.849,91.82,91.82,242799997.0
2006-02-06 01:22:00,91.819,91.846,91.819,91.846,42799999.0
2006-02-06 01:23:00,91.846,91.853,91.821,91.838,236100000.0
2006-02-06 01:24:00,91.84,91.84,91.81,91.81,162199996.0
2006-02-06 01:25:00,91.831,91.831,91.805,91.809,136499999.0
2006-02-06 01:26:00,91.811,91.829,91.801,91.818,141700000.0
2006-02-06 01:27:00,91.805,91.828,91.805,91.813,247399996.0
2006-02-06 01:28:00,91.803,91.823,91.801,91.823,184299997.0
2006-02-06 01:29:00,91.818,91.833,91.796,91.805,209099999.0
2006-02-06 01:30:00,91.828,91.833,91.804,91.804,211799999.0
2006-02-06 01:31:00,91.823,91.829,91.807,91.829,179299999.0
2006-02-06 01:32:00,91.82,91.82,91.797,91.806,169200001.0
2006-02-06 01:33:00,91.797,91.818,91.795,91.818,156999999.0
2006-02-06 01:34:00,91.817,91.823,91.794,91.802,411699999.0
2006-02-06 01:35:00,91.803,91.821,91.803,91.814,232599999.0
2006-02-06 01:36:00,91.805,91.819,91.794,91.812,130999999.0
2006-02-06 01:37:00,91.811,91.825,91.801,91.822,159200000.0
2006-02-06 01:38:00,91.828,91.83,91.806,91.817,278400002.0
2006-02-06 01:39:00,91.807,91.829,91.804,91.829,285599997.0
2006-02-06 01:40:00,91.814,91.83,91.811,91.825,172600002.0
2006-02-06 01:41:00,91.809,91.835,91.809,91.83,266099998.0
2006-02-06 01:42:00,91.814,91.841,91.803,91.821,283199997.0
2006-02-06 01:43:00,91.81,91.83,91.806,91.81,159700000.0
2006-02-06 01:44:00,91.83,91.83,91.798,91.802,208900001.0
2006-02-06 01:45:00,91.807,91.824,91.802,91.802,182099999.0
2006-02-06 01:46:00,91.827,91.833,91.806,91.818,189099999.0
2006-02-06 01:47:00,91.815,91.835,91.814,91.828,107699998.0
2006-02-06 01:48:00,91.832,91.842,91.809,91.833,317799997.0
2006-02-06 01:49:00,91.825,91.83,91.806,91.81,194600003.0
2006-02-06 01:50:00,91.816,91.835,91.795,91.81,256399999.0
2006-02-06 01:51:00,91.819,91.835,91.809,91.813,250099995.0
2006-02-06 01:52:00,91.803,91.82,91.801,91.815,129000002.0
2006-02-06 01:53:00,91.805,91.828,91.796,91.819,233299998.0
2006-02-06 01:54:00,91.826,91.831,91.803,91.813,322000006.0
2006-02-06 01:55:00,91.833,91.836,91.818,91.818,205800000.0
2006-02-06 01:56:00,91.832,91.851,91.815,91.829,280500000.0
2006-02-06 01:57:00,91.833,91.85,91.824,91.842,276899997.0
2006-02-06 01:58:00,91.826,91.853,91.819,91.849,407899999.0
2006-02-06 01:59:00,91.844,91.862,91.839,91.861,387700003.0
2006-02-06 02:00:00,91.858,91.861,91.834,91.834,209199998.0
2006-02-06 02:01:00,91.837,91.851,91.816,91.828,238300003.0
2006-02-06 02:02:00,91.835,91.842,91.82,91.829,156700000.0
2006-02-06 02:03:00,91.822,91.851,91.817,91.839,200400002.0
2006-02-06 02:04:00,91.842,91.842,91.822,91.84,220599996.0
2006-02-06 02:05:00,91.823,91.848,91.823,91.848,128700000.0
2006-02-06 02:06:00,91.849,91.858,91.833,91.838,213900000.0
2006-02-06 02:07:00,91.846,91.853,91.83,91.836,193799998.0
2006-02-06 02:08:00,91.853,91.863,91.841,91.85,250700003.0
2006-02-06 02:09:00,91.852,91.859,91.833,91.833,287000002.0
2006-02-06 02:10:00,91.84,91.84,91.804,91.808,183999998.0
2006-02-06 02:11:00,91.797,91.829,91.793,91.821,176599997.0
2006-02-06 02:12:00,91.807,91.822,91.795,91.807,262599999.0
2006-02-06 02:13:00,91.812,91.831,91.804,91.831,206699996.0
2006-02-06 02:14:00,91.825,91.848,91.821,91.835,284599999.0
2006-02-06 02:15:00,91.822,91.842,91.805,91.817,332099998.0
2006-02-06 02:16:00,91.791,91.826,91.791,91.822,270599999.0
2006-02-06 02:17:00,91.835,91.843,91.816,91.836,131800000.0
2006-02-06 02:18:00,91.822,91.845,91.822,91.824,144499998.0
2006-02-06 02:19:00,91.817,91.842,91.816,91.837,258600001.0
2006-02-06 02:20:00,91.817,91.838,91.817,91.838,224000004.0
2006-02-06 02:21:00,91.822,91.873,91.822,91.866,340899999.0
2006-02-06 02:22:00,91.868,91.875,91.845,91.86,233199999.0
2006-02-06 02:23:00,91.869,91.87,91.844,91.852,163200000.0
2006-02-06 02:24:00,91.862,91.878,91.846,91.846,219000002.0
2006-02-06 02:25:00,91.864,91.879,91.85,91.875,201899999.0
2006-02-06 02:26:00,91.884,91.884,91.855,91.855,192699996.0
2006-02-06 02:27:00,91.893,91.893,91.858,91.861,260199996.0
2006-02-06 02:28:00,91.851,91.863,91.845,91.849,70700000.0
2006-02-06 02:29:00,91.835,91.867,91.835,91.859,249899998.0
2006-02-06 02:30:00,91.832,91.862,91.832,91.862,192100002.0
2006-02-06 02:31:00,91.852,91.874,91.85,91.853,276099999.0
2006-02-06 02:32:00,91.863,91.863,91.842,91.842,62199999.0
2006-02-06 02:33:00,91.847,91.85,91.835,91.839,23900000.0
2006-02-06 02:34:00,91.835,91.853,91.809,91.834,277300000.0
2006-02-06 02:35:00,91.848,91.857,91.831,91.834,326399998.0
2006-02-06 02:36:00,91.84,91.84,91.81,91.816,255100002.0
2006-02-06 02:37:00,91.814,91.817,91.784,91.804,313000002.0
2006-02-06 02:38:00,91.816,91.823,91.796,91.809,254999999.0
2006-02-06 02:39:00,91.795,91.828,91.795,91.808,331100000.0
2006-02-06 02:40:00,91.803,91.803,91.777,91.79,223599999.0
2006-02-06 02:41:00,91.79,91.809,91.785,91.803,367999999.0
2006-02-06 02:42:00,91.78,91.8,91.774,91.791,345499999.0
2006-02-06 02:43:00,91.789,91.811,91.771,91.786,284000003.0
2006-02-06 02:44:00,91.789,91.804,91.775,91.789,206199997.0
2006-02-06 02:45:00,91.797,91.801,91.776,91.788,154000002.0
2006-02-06 02:46:00,91.803,91.813,91.78,91.78,234499998.0
2006-02-06 02:47:00,91.772,91.803,91.772,91.803,63800000.0
2006-02-06 02:48:00,91.79,91.805,91.772,91.777,160700001.0
2006-02-06 02:49:00,91.78,91.802,91.78,91.802,81000000.0
2006-02-06 02:50:00,91.813,91.813,91.793,91.793,102199998.0
2006-02-06 02:51:00,91.799,91.834,91.799,91.834,118300001.0
2006-02-06 02:52:00,91.819,91.846,91.819,91.843,224999998.0
2006-02-06 02:53:00,91.84,91.849,91.821,91.834,253500002.0
2006-02-06 02:54:00,91.828,91.851,91.827,91.85,151800003.0
2006-02-06 02:55:00,91.847,91.87,91.842,91.87,228299999.0
2006-02-06 02:56:00,91.862,91.875,91.846,91.87,324500001.0
2006-02-06 02:57:00,91.854,91.874,91.852,91.868,155400000.0
2006-02-06 02:58:00,91.854,91.866,91.845,91.852,77300000.0
2006-02-06 02:59:00,91.842,91.874,91.839,91.858,445600001.0
2006-02-06 03:00:00,91.834,91.853,91.813,91.848,253000004.0
2006-02-06 03:01:00,91.828,91.843,91.815,91.829,343499996.0
2006-02-06 03:02:00,91.804,91.82,91.799,91.82,195900003.0
2006-02-06 03:03:00,91.819,91.832,91.794,91.794,177000000.0
2006-02-06 03:04:00,91.787,91.795,91.767,91.773,189599998.0
2006-02-06 03:05:00,91.794,91.809,91.771,91.788,264900000.0
2006-02-06 03:06:00,91.803,91.822,91.799,91.799,221999998.0
2006-02-06 03:07:00,91.803,91.817,91.781,91.811,124900000.0
2006-02-06 03:08:00,91.802,91.819,91.787,91.806,225899997.0
2006-02-06 03:09:00,91.795,91.831,91.795,91.807,230199998.0
2006-02-06 03:10:00,91.791,91.814,91.786,91.807,301100001.0
2006-02-06 03:11:00,91.806,91.816,91.788,91.792,387600000.0
2006-02-06 03:12:00,91.808,91.828,91.794,91.803,155599995.0
2006-02-06 03:13:00,91.814,91.829,91.789,91.811,356300002.0
2006-02-06 03:14:00,91.826,91.828,91.804,91.815,145300000.0
2006-02-06 03:15:00,91.823,91.823,91.798,91.821,215800001.0
2006-02-06 03:16:00,91.821,91.828,91.797,91.809,300100000.0
2006-02-06 03:17:00,91.8,91.817,91.799,91.806,152599998.0
2006-02-06 03:18:00,91.812,91.821,91.795,91.803,237700002.0
2006-02-06 03:19:00,91.818,91.827,91.803,91.803,219500000.0
2006-02-06 03:20:00,91.811,91.826,91.804,91.819,206000001.0
2006-02-06 03:21:00,91.818,91.826,91.805,91.808,426999996.0
2006-02-06 03:22:00,91.811,91.842,91.809,91.82,252300001.0
2006-02-06 03:23:00,91.825,91.836,91.816,91.818,245299999.0
2006-02-06 03:24:00,91.817,91.836,91.808,91.82,302900000.0
2006-02-06 03:25:00,91.807,91.82,91.791,91.815,322600000.0
2006-02-06 03:26:00,91.817,91.833,91.812,91.825,158299998.0
2006-02-06 03:27:00,91.82,91.84,91.806,91.817,191900002.0
2006-02-06 03:28:00,91.817,91.819,91.795,91.795,215700000.0
2006-02-06 03:29:00,91.801,91.817,91.795,91.798,174300000.0
2006-02-06 03:30:00,91.827,91.831,91.797,91.797,244599993.0
2006-02-06 03:31:00,91.804,91.816,91.787,91.802,157000001.0
2006-02-06 03:32:00,91.816,91.835,91.796,91.808,245200003.0
2006-02-06 03:33:00,91.804,91.823,91.795,91.807,334700002.0
2006-02-06 03:34:00,91.788,91.804,91.782,91.798,226200002.0
2006-02-06 03:35:00,91.772,91.801,91.772,91.787,208399995.0
2006-02-06 03:36:00,91.765,91.782,91.76,91.777,173100000.0
2006-02-06 03:37:00,91.759,91.78,91.752,91.77,248999999.0
2006-02-06 03:38:00,91.77,91.785,91.75,91.765,153199999.0
2006-02-06 03:39:00,91.783,91.802,91.765,91.77,121199999.0
2006-02-06 03:40:00,91.786,91.797,91.769,91.772,246099999.0
2006-02-06 03:41:00,91.789,91.795,91.77,91.77,185500002.0
2006-02-06 03:42:00,91.785,91.8,91.766,91.782,243699994.0
2006-02-06 03:43:00,91.79,91.79,91.767,91.77,187800000.0
2006-02-06 03:44:00,91.785,91.79,91.727,91.777,228699994.0
2006-02-06 03:45:00,91.772,91.793,91.766,91.769,229400002.0
2006-02-06 03:46:00,91.78,91.785,91.759,91.762,246600001.0
2006-02-06 03:47:00,91.765,91.778,91.75,91.765,214099998.0
2006-02-06 03:48:00,91.767,91.776,91.743,91.751,199800001.0
2006-02-06 03:49:00,91.77,91.77,91.746,91.758,245300000.0
2006-02-06 03:50:00,91.759,91.783,91.759,91.778,157499997.0
2006-02-06 03:51:00,91.777,91.789,91.755,91.773,188000002.0
2006-02-06 03:52:00,91.76,91.78,91.755,91.78,320100002.0
2006-02-06 03:53:00,91.757,91.785,91.754,91.769,313799999.0
2006-02-06 03:54:00,91.757,91.785,91.757,91.783,185600000.0
2006-02-06 03:55:00,91.77,91.791,91.766,91.783,242899998.0
2006-02-06 03:56:00,91.794,91.802,91.779,91.797,196599999.0
2006-02-06 03:57:00,91.798,91.801,91.78,91.78,125199999.0
2006-02-06 03:58:00,91.78,91.806,91.774,91.79,219799999.0
2006-02-06 03:59:00,91.795,91.812,91.777,91.797,115899999.0
2006-02-06 04:00:00,91.774,91.804,91.774,91.804,64399999.0
2006-02-06 04:01:00,91.81,91.81,91.79,91.798,169399998.0
2006-02-06 04:02:00,91.818,91.818,91.784,91.802,251000001.0
2006-02-06 04:03:00,91.791,91.791,91.774,91.774,60599999.0
2006-02-06 04:04:00,91.767,91.79,91.766,91.785,147200001.0
2006-02-06 04:05:00,91.789,91.791,91.774,91.776,14500000.0
2006-02-06 04:06:00,91.788,91.804,91.766,91.784,213300000.0
2006-02-06 04:07:00,91.793,91.793,91.773,91.773,95100000.0
2006-02-06 04:08:00,91.779,91.799,91.773,91.792,280500001.0
2006-02-06 04:09:00,91.78,91.798,91.765,91.783,296099996.0
2006-02-06 04:10:00,91.767,91.789,91.762,91.789,170399999.0
2006-02-06 04:11:00,91.762,91.794,91.762,91.776,147200001.0
2006-02-06 04:12:00,91.787,91.8,91.775,91.792,118200002.0
2006-02-06 04:13:00,91.778,91.796,91.778,91.792,244300001.0
2006-02-06 04:14:00,91.787,91.797,91.773,91.774,267299999.0
2006-02-06 04:15:00,91.785,91.79,91.77,91.778,247599999.0
2006-02-06 04:16:00,91.769,91.789,91.763,91.778,244299995.0
2006-02-06 04:17:00,91.76,91.78,91.76,91.78,68699998.0
2006-02-06 04:18:00,91.775,91.785,91.76,91.763,269600001.0
2006-02-06 04:19:00,91.779,91.781,91.765,91.765,54000000.0
2006-02-06 04:20:00,91.772,91.782,91.749,91.76,422699996.0
2006-02-06 04:21:00,91.766,91.786,91.76,91.76,159099998.0
2006-02-06 04:22:00,91.792,91.794,91.774,91.774,138999999.0
2006-02-06 04:23:00,91.787,91.793,91.774,91.785,190899998.0
2006-02-06 04:24:00,91.785,91.786,91.765,91.767,194600004.0
2006-02-06 04:25:00,91.777,91.79,91.761,91.785,304200007.0
2006-02-06 04:26:00,91.77,91.785,91.77,91.785,6400000.0
2006-02-06 04:27:00,91.781,91.79,91.763,91.773,138899997.0
2006-02-06 04:28:00,91.793,91.797,91.778,91.789,138700000.0
2006-02-06 04:29:00,91.789,91.797,91.78,91.784,167500004.0
2006-02-06 04:30:00,91.78,91.792,91.77,91.776,88900001.0
2006-02-06 04:31:00,91.787,91.811,91.786,91.8,213500002.0
2006-02-06 04:32:00,91.773,91.801,91.773,91.789,167499995.0
2006-02-06 04:33:00,91.76,91.78,91.758,91.774,132800001.0
2006-02-06 04:34:00,91.762,91.782,91.762,91.762,211900000.0
2006-02-06 04:35:00,91.78,91.78,91.757,91.757,157499999.0
2006-02-06 04:36:00,91.735,91.751,91.735,91.749,51900000.0
2006-02-06 04:37:00,91.743,91.746,91.725,91.725,97100000.0
2006-02-06 04:38:00,91.731,91.746,91.712,91.719,363200002.0
2006-02-06 04:39:00,91.747,91.753,91.72,91.742,389299996.0
2006-02-06 04:40:00,91.749,91.751,91.735,91.735,98899999.0
2006-02-06 04:41:00,91.753,91.767,91.731,91.753,253900004.0
2006-02-06 04:42:00,91.775,91.784,91.757,91.765,314699999.0
2006-02-06 04:43:00,91.75,91.769,91.745,91.758,133499998.0
2006-02-06 04:44:00,91.763,91.768,91.746,91.746,136599999.0
2006-02-06 04:45:00,91.76,91.76,91.741,91.741,96600000.0
2006-02-06 04:46:00,91.75,91.754,91.729,91.734,203900000.0
2006-02-06 04:47:00,91.755,91.758,91.725,91.725,219499999.0
2006-02-06 04:48:00,91.753,91.756,91.731,91.74,267400001.0
2006-02-06 04:49:00,91.749,91.749,91.719,91.728,170700002.0
2006-02-06 04:50:00,91.744,91.751,91.721,91.721,229399998.0
2006-02-06 04:51:00,91.712,91.712,91.681,91.681,136400000.0
2006-02-06 04:52:00,91.693,91.726,91.693,91.715,183599998.0
2006-02-06 04:53:00,91.703,91.719,91.689,91.713,239999997.0
2006-02-06 04:54:00,91.704,91.718,91.689,91.71,157900002.0
2006-02-06 04:55:00,91.711,91.714,91.697,91.703,33499999.0
2006-02-06 04:56:00,91.681,91.702,91.673,91.687,186000001.0
2006-02-06 04:57:00,91.667,91.683,91.656,91.672,132699999.0
2006-02-06 04:58:00,91.671,91.672,91.647,91.651,300699997.0
2006-02-06 04:59:00,91.643,91.672,91.636,91.636,233399994.0
2006-02-06 05:00:00,91.626,91.643,91.621,91.638,231399997.0
2006-02-06 05:01:00,91.613,91.639,91.597,91.638,171400000.0
2006-02-06 05:02:00,91.612,91.635,91.592,91.635,143099998.0
2006-02-06 05:03:00,91.638,91.638,91.62,91.62,33600000.0
2006-02-06 05:04:00,91.629,91.643,91.608,91.625,192300001.0
2006-02-06 05:05:00,91.644,91.659,91.627,91.638,180499999.0
2006-02-06 05:06:00,91.645,91.645,91.621,91.645,300599997.0
2006-02-06 05:07:00,91.638,91.646,91.626,91.644,151299998.0
2006-02-06 05:08:00,91.644,91.653,91.624,91.637,235199998.0
2006-02-06 05:09:00,91.658,91.658,91.618,91.63,110700000.0
2006-02-06 05:10:00,91.646,91.655,91.618,91.646,239299998.0
2006-02-06 05:11:00,91.632,91.646,91.612,91.619,248699999.0
2006-02-06 05:12:00,91.628,91.644,91.613,91.627,97699999.0
2006-02-06 05:13:00,91.622,91.65,91.622,91.645,116199998.0
2006-02-06 05:14:00,91.623,91.641,91.618,91.64,255799998.0
2006-02-06 05:15:00,91.623,91.638,91.613,91.632,132799998.0
2006-02-06 05:16:00,91.643,91.648,91.622,91.631,205599999.0
2006-02-06 05:17:00,91.639,91.646,91.627,91.633,38300000.0
2006-02-06 05:18:00,91.64,91.651,91.62,91.628,265199998.0
2006-02-06 05:19:00,91.638,91.654,91.628,91.628,131600000.0
2006-02-06 05:20:00,91.651,91.661,91.633,91.633,200000000.0
2006-02-06 05:21:00,91.639,91.652,91.62,91.635,220500002.0
2006-02-06 05:22:00,91.625,91.646,91.624,91.642,257999998.0
2006-02-06 05:23:00,91.628,91.633,91.607,91.62,79800002.0
2006-02-06 05:24:00,91.625,91.63,91.607,91.617,108400000.0
2006-02-06 05:25:00,91.617,91.63,91.6,91.63,232499997.0
2006-02-06 05:26:00,91.608,91.632,91.604,91.62,172899999.0
2006-02-06 05:27:00,91.632,91.634,91.608,91.608,107399999.0
2006-02-06 05:28:00,91.609,91.63,91.596,91.597,234700002.0
2006-02-06 05:29:00,91.622,91.645,91.612,91.621,175600002.0
2006-02-06 05:30:00,91.629,91.643,91.629,91.643,38900001.0
2006-02-06 05:31:00,91.627,91.648,91.612,91.629,168900000.0
2006-02-06 05:32:00,91.626,91.637,91.614,91.627,258200000.0
2006-02-06 05:33:00,91.612,91.633,91.612,91.633,123300000.0
2006-02-06 05:34:00,91.62,91.63,91.62,91.63,84600000.0
2006-02-06 05:35:00,91.63,91.63,91.62,91.62,70699999.0
2006-02-06 05:36:00,91.621,91.634,91.595,91.634,173399997.0
2006-02-06 05:37:00,91.634,91.653,91.631,91.631,101800003.0
2006-02-06 05:38:00,91.628,91.645,91.624,91.642,185299999.0
2006-02-06 05:39:00,91.635,91.648,91.621,91.628,323299996.0
2006-02-06 05:40:00,91.626,91.654,91.619,91.634,254599996.0
2006-02-06 05:41:00,91.634,91.651,91.634,91.64,59700000.0
2006-02-06 05:42:00,91.655,91.655,91.64,91.64,118700003.0
2006-02-06 05:43:00,91.649,91.668,91.638,91.668,97799999.0
2006-02-06 05:44:00,91.662,91.667,91.636,91.636,192399996.0
2006-02-06 05:45:00,91.651,91.656,91.628,91.638,243399998.0
2006-02-06 05:46:00,91.629,91.654,91.629,91.654,54100000.0
2006-02-06 05:47:00,91.648,91.675,91.618,91.649,151500001.0
2006-02-06 05:48:00,91.646,91.646,91.614,91.614,119900002.0
2006-02-06 05:49:00,91.624,91.641,91.611,91.633,329699994.0
2006-02-06 05:50:00,91.617,91.635,91.611,91.611,99199998.0
2006-02-06 05:51:00,91.621,91.641,91.6,91.641,295100001.0
2006-02-06 05:52:00,91.628,91.637,91.608,91.62,190100003.0
2006-02-06 05:53:00,91.626,91.626,91.595,91.598,174100000.0
2006-02-06 05:54:00,91.576,91.594,91.574,91.574,154399997.0
2006-02-06 05:55:00,91.575,91.592,91.55,91.572,200100001.0
2006-02-06 05:56:00,91.602,91.604,91.577,91.581,260299993.0
2006-02-06 05:57:00,91.603,91.603,91.578,91.595,130399999.0
2006-02-06 05:58:00,91.576,91.593,91.563,91.581,124700000.0
2006-02-06 05:59:00,91.572,91.596,91.565,91.583,87000000.0
2006-02-06 06:00:00,91.568,91.593,91.568,91.593,244499999.0
2006-02-06 06:01:00,91.58,91.602,91.572,91.584,143600000.0
2006-02-06 06:02:00,91.6,91.605,91.582,91.588,61099999.0
2006-02-06 06:03:00,91.604,91.605,91.583,91.603,318400003.0
2006-02-06 06:04:00,91.599,91.622,91.599,91.603,155100001.0
2006-02-06 06:05:00,91.605,91.628,91.603,91.621,417799993.0
2006-02-06 06:06:00,91.62,91.635,91.605,91.63,341900002.0
2006-02-06 06:07:00,91.611,91.63,91.611,91.623,34800000.0
2006-02-06 06:08:00,91.618,91.63,91.607,91.63,151400001.0
2006-02-06 06:09:00,91.609,91.628,91.604,91.628,218099998.0
2006-02-06 06:10:00,91.615,91.631,91.602,91.603,208600001.0
2006-02-06 06:11:00,91.603,91.63,91.59,91.63,138100001.0
2006-02-06 06:12:00,91.593,91.613,91.593,91.612,20700000.0
2006-02-06 06:13:00,91.607,91.615,91.585,91.607,240900001.0
2006-02-06 06:14:00,91.605,91.61,91.588,91.592,126399999.0
2006-02-06 06:15:00,91.599,91.61,91.581,91.59,140600000.0
2006-02-06 06:16:00,91.586,91.61,91.579,91.61,230200004.0
2006-02-06 06:17:00,91.581,91.61,91.581,91.61,272500003.0
2006-02-06 06:18:00,91.61,91.61,91.581,91.588,111799999.0
2006-02-06 06:19:00,91.599,91.617,91.59,91.602,177599998.0
2006-02-06 06:20:00,91.61,91.62,91.61,91.62,38599999.0
2006-02-06 06:21:00,91.608,91.608,91.581,91.581,104600001.0
2006-02-06 06:22:00,91.599,91.601,91.584,91.586,60800000.0
2006-02-06 06:23:00,91.605,91.608,91.591,91.595,138000004.0
2006-02-06 06:24:00,91.584,91.602,91.584,91.602,35100000.0
2006-02-06 06:25:00,91.575,91.604,91.575,91.588,218500002.0
2006-02-06 06:26:00,91.574,91.594,91.573,91.574,175400000.0
2006-02-06 06:27:00,91.577,91.606,91.577,91.606,183200002.0
2006-02-06 06:28:00,91.593,91.607,91.572,91.595,170999999.0
2006-02-06 06:29:00,91.605,91.605,91.59,91.59,51799999.0
2006-02-06 06:30:00,91.589,91.61,91.585,91.61,157200000.0
2006-02-06 06:31:00,91.603,91.625,91.593,91.612,236800000.0
2006-02-06 06:32:00,91.61,91.61,91.582,91.605,162600002.0
2006-02-06 06:33:00,91.585,91.607,91.573,91.607,171999999.0
2006-02-06 06:34:00,91.587,91.599,91.583,91.599,103399998.0
2006-02-06 06:35:00,91.593,91.612,91.578,91.592,209400002.0
2006-02-06 06:36:00,91.589,91.61,91.589,91.605,184499999.0
2006-02-06 06:37:00,91.607,91.607,91.572,91.572,99800000.0
2006-02-06 06:38:00,91.591,91.591,91.558,91.558,67500000.0
2006-02-06 06:39:00,91.587,91.592,91.575,91.581,178100000.0
2006-02-06 06:40:00,91.587,91.606,91.575,91.592,124300001.0
2006-02-06 06:41:00,91.6,91.6,91.577,91.577,226500001.0
2006-02-06 06:42:00,91.576,91.598,91.567,91.575,324999996.0
2006-02-06 06:43:00,91.595,91.598,91.573,91.573,155800002.0
2006-02-06 06:44:00,91.584,91.591,91.567,91.573,68499999.0
2006-02-06 06:45:00,91.586,91.601,91.566,91.588,177199998.0
2006-02-06 06:46:00,91.598,91.598,91.572,91.572,132799999.0
2006-02-06 06:47:00,91.569,91.594,91.561,91.58,179300003.0
2006-02-06 06:48:00,91.577,91.59,91.569,91.583,21600000.0
2006-02-06 06:49:00,91.582,91.594,91.57,91.589,83500002.0
2006-02-06 06:50:00,91.592,91.601,91.583,91.6,224499996.0
2006-02-06 06:51:00,91.585,91.599,91.571,91.588,380000001.0
2006-02-06 06:52:00,91.58,91.608,91.574,91.603,175599997.0
2006-02-06 06:53:00,91.608,91.622,91.593,91.622,206500003.0
2006-02-06 06:54:00,91.625,91.625,91.603,91.609,197400000.0
2006-02-06 06:55:00,91.62,91.632,91.609,91.624,96000001.0
2006-02-06 06:56:00,91.62,91.62,91.581,91.581,238299997.0
2006-02-06 06:57:00,91.593,91.593,91.577,91.593,177200002.0
2006-02-06 06:58:00,91.588,91.614,91.585,91.607,305399995.0
2006-02-06 06:59:00,91.583,91.609,91.583,91.599,278099995.0
2006-02-06 07:00:00,91.586,91.606,91.581,91.6,182299997.0
2006-02-06 07:01:00,91.595,91.608,91.582,91.608,195799999.0
2006-02-06 07:02:00,91.602,91.606,91.583,91.585,192800001.0
2006-02-06 07:03:00,91.607,91.619,91.591,91.611,291300005.0
2006-02-06 07:04:00,91.619,91.637,91.606,91.624,207000000.0
2006-02-06 07:05:00,91.619,91.634,91.606,91.618,172300000.0
2006-02-06 07:06:00,91.61,91.628,91.61,91.628,103800001.0
2006-02-06 07:07:00,91.637,91.637,91.618,91.618,89799998.0
2006-02-06 07:08:00,91.63,91.63,91.604,91.604,143999999.0
2006-02-06 07:09:00,91.631,91.648,91.631,91.648,91700000.0
2006-02-06 07:10:00,91.645,91.645,91.618,91.618,121599998.0
2006-02-06 07:11:00,91.62,91.63,91.62,91.63,39000000.0
2006-02-06 07:12:00,91.611,91.637,91.611,91.626,225900002.0
2006-02-06 07:13:00,91.633,91.651,91.623,91.636,268900003.0
2006-02-06 07:14:00,91.643,91.648,91.625,91.625,368100001.0
2006-02-06 07:15:00,91.628,91.64,91.619,91.64,112500000.0
2006-02-06 07:16:00,91.63,91.64,91.609,91.627,161799999.0
2006-02-06 07:17:00,91.615,91.64,91.615,91.635,253399999.0
2006-02-06 07:18:00,91.61,91.628,91.61,91.622,91900001.0
2006-02-06 07:19:00,91.618,91.639,91.604,91.618,185600000.0
2006-02-06 07:20:00,91.614,91.636,91.612,91.625,223299996.0
2006-02-06 07:21:00,91.633,91.642,91.615,91.616,202299998.0
2006-02-06 07:22:00,91.629,91.629,91.607,91.607,34000000.0
2006-02-06 07:23:00,91.627,91.64,91.611,91.635,239199999.0
2006-02-06 07:24:00,91.62,91.64,91.62,91.64,182600001.0
2006-02-06 07:25:00,91.624,91.64,91.62,91.635,157700000.0
2006-02-06 07:26:00,91.642,91.648,91.61,91.635,198700002.0
2006-02-06 07:27:00,91.624,91.656,91.624,91.652,173299998.0
2006-02-06 07:28:00,91.635,91.653,91.627,91.639,196000000.0
2006-02-06 07:29:00,91.639,91.649,91.623,91.629,226899999.0
2006-02-06 07:30:00,91.643,91.662,91.638,91.64,238800000.0
2006-02-06 07:31:00,91.657,91.673,91.645,91.662,129499999.0
2006-02-06 07:32:00,91.66,91.66,91.64,91.64,239599999.0
2006-02-06 07:33:00,91.643,91.665,91.623,91.665,178400001.0
2006-02-06 07:34:00,91.65,91.662,91.633,91.64,132000001.0
2006-02-06 07:35:00,91.639,91.66,91.633,91.658,380599999.0
2006-02-06 07:36:00,91.655,91.658,91.633,91.65,43200000.0
2006-02-06 07:37:00,91.647,91.647,91.619,91.631,175900001.0
2006-02-06 07:38:00,91.611,91.634,91.611,91.62,235799994.0
2006-02-06 07:39:00,91.627,91.627,91.601,91.602,208899999.0
2006-02-06 07:40:00,91.615,91.62,91.602,91.608,47100000.0
2006-02-06 07:41:00,91.619,91.631,91.604,91.618,311499994.0
2006-02-06 07:42:00,91.615,91.627,91.598,91.609,240999999.0
2006-02-06 07:43:00,91.608,91.635,91.606,91.635,148999998.0
2006-02-06 07:44:00,91.647,91.647,91.613,91.624,150900002.0
2006-02-06 07:45:00,91.62,91.635,91.601,91.61,202600000.0
2006-02-06 07:46:00,91.616,91.639,91.609,91.616,234800002.0
2006-02-06 07:47:00,91.61,91.63,91.61,91.63,119599999.0
2006-02-06 07:48:00,91.616,91.635,91.613,91.613,122100001.0
2006-02-06 07:49:00,91.611,91.63,91.611,91.625,218000003.0
2006-02-06 07:50:00,91.609,91.625,91.603,91.625,237299999.0
2006-02-06 07:51:00,91.632,91.632,91.611,91.625,163299998.0
2006-02-06 07:52:00,91.602,91.633,91.602,91.633,171200004.0
2006-02-06 07:53:00,91.634,91.665,91.624,91.629,78899999.0
2006-02-06 07:54:00,91.65,91.65,91.624,91.65,169900001.0
2006-02-06 07:55:00,91.641,91.658,91.632,91.647,250199999.0
2006-02-06 07:56:00,91.649,91.651,91.634,91.636,36399999.0
2006-02-06 07:57:00,91.634,91.656,91.63,91.645,228199999.0
2006-02-06 07:58:00,91.62,91.645,91.62,91.645,198600000.0
2006-02-06 07:59:00,91.629,91.649,91.625,91.637,200500000.0
2006-02-06 08:00:00,91.628,91.652,91.628,91.633,302599995.0
2006-02-06 08:01:00,91.652,91.656,91.63,91.63,242500000.0
2006-02-06 08:02:00,91.656,91.656,91.634,91.652,163099998.0
2006-02-06 08:03:00,91.653,91.658,91.629,91.654,293599996.0
2006-02-06 08:04:00,91.657,91.657,91.634,91.644,194099997.0
2006-02-06 08:05:00,91.642,91.664,91.638,91.654,207600001.0
2006-02-06 08:06:00,91.643,91.662,91.643,91.662,70800000.0
2006-02-06 08:07:00,91.665,91.68,91.647,91.659,202400001.0
2006-02-06 08:08:00,91.668,91.702,91.668,91.693,365600001.0
2006-02-06 08:09:00,91.673,91.715,91.673,91.715,226500002.0
2006-02-06 08:10:00,91.702,91.704,91.676,91.688,374500002.0
2006-02-06 08:11:00,91.698,91.719,91.688,91.688,154800000.0
2006-02-06 08:12:00,91.715,91.719,91.693,91.693,192700003.0
2006-02-06 08:13:00,91.696,91.708,91.678,91.698,245799997.0
2006-02-06 08:14:00,91.712,91.719,91.696,91.699,219299998.0
2006-02-06 08:15:00,91.717,91.717,91.681,91.681,206500000.0
2006-02-06 08:16:00,91.706,91.706,91.67,91.67,62700000.0
2006-02-06 08:17:00,91.698,91.703,91.684,91.687,124600002.0
2006-02-06 08:18:00,91.706,91.726,91.693,91.715,158499998.0
2006-02-06 08:19:00,91.709,91.721,91.672,91.707,188199997.0
2006-02-06 08:20:00,91.715,91.715,91.68,91.68,141900001.0
2006-02-06 08:21:00,91.7,91.718,91.692,91.718,129599999.0
2006-02-06 08:22:00,91.716,91.729,91.702,91.702,166700002.0
2006-02-06 08:23:00,91.693,91.714,91.693,91.714,40700001.0
2006-02-06 08:24:00,91.714,91.724,91.698,91.698,327099998.0
2006-02-06 08:25:00,91.72,91.72,91.691,91.695,149900002.0
2006-02-06 08:26:00,91.697,91.705,91.682,91.686,127899998.0
2006-02-06 08:27:00,91.703,91.721,91.688,91.703,244700002.0
2006-02-06 08:28:00,91.704,91.732,91.704,91.723,301699997.0
2006-02-06 08:29:00,91.72,91.74,91.709,91.714,201600000.0
2006-02-06 08:30:00,91.717,91.73,91.705,91.719,242700002.0
2006-02-06 08:31:00,91.712,91.722,91.687,91.707,136300003.0
2006-02-06 08:32:00,91.702,91.719,91.702,91.717,154500002.0
2006-02-06 08:33:00,91.712,91.715,91.679,91.679,213700000.0
2006-02-06 08:34:00,91.691,91.713,91.685,91.713,199100001.0
2006-02-06 08:35:00,91.717,91.728,91.703,91.714,279699998.0
2006-02-06 08:36:00,91.725,91.73,91.708,91.71,261100000.0
2006-02-06 08:37:00,91.711,91.728,91.701,91.708,272900001.0
2006-02-06 08:38:00,91.723,91.73,91.703,91.718,158299999.0
2006-02-06 08:39:00,91.7,91.726,91.697,91.704,207300000.0
2006-02-06 08:40:00,91.688,91.7,91.681,91.697,183500000.0
2006-02-06 08:41:00,91.675,91.693,91.666,91.678,126899998.0
2006-02-06 08:42:00,91.665,91.683,91.659,91.67,367700005.0
2006-02-06 08:43:00,91.662,91.687,91.661,91.687,193799999.0
2006-02-06 08:44:00,91.686,91.695,91.66,91.68,233800003.0
2006-02-06 08:45:00,91.692,91.698,91.675,91.686,267099998.0
2006-02-06 08:46:00,91.676,91.698,91.676,91.697,318200000.0
2006-02-06 08:47:00,91.682,91.705,91.681,91.696,199400002.0
2006-02-06 08:48:00,91.697,91.703,91.68,91.68,203099998.0
2006-02-06 08:49:00,91.689,91.697,91.671,91.684,225099998.0
2006-02-06 08:50:00,91.694,91.702,91.673,91.695,381599999.0
2006-02-06 08:51:00,91.679,91.711,91.662,91.69,237100001.0
2006-02-06 08:52:00,91.705,91.721,91.691,91.691,95400000.0
2006-02-06 08:53:00,91.703,91.729,91.686,91.729,329399998.0
2006-02-06 08:54:00,91.729,91.729,91.701,91.701,134399998.0
2006-02-06 08:55:00,91.709,91.714,91.684,91.684,183400001.0
2006-02-06 08:56:00,91.696,91.715,91.684,91.702,147199998.0
2006-02-06 08:57:00,91.703,91.707,91.679,91.695,339499999.0
2006-02-06 08:58:00,91.713,91.715,91.693,91.699,179599998.0
2006-02-06 08:59:00,91.707,91.714,91.687,91.697,187699997.0
2006-02-06 09:00:00,91.715,91.715,91.682,91.701,237600001.0
2006-02-06 09:01:00,91.695,91.718,91.68,91.698,228099994.0
2006-02-06 09:02:00,91.715,91.734,91.702,91.734,205999996.0
2006-02-06 09:03:00,91.717,91.735,91.686,91.697,210800001.0
2006-02-06 09:04:00,91.669,91.704,91.669,91.69,104799999.0
2006-02-06 09:05:00,91.687,91.706,91.67,91.696,326399997.0
2006-02-06 09:06:00,91.683,91.697,91.66,91.68,266099999.0
2006-02-06 09:07:00,91.687,91.695,91.662,91.662,314600002.0
2006-02-06 09:08:00,91.664,91.682,91.639,91.639,289999997.0
2006-02-06 09:09:00,91.636,91.658,91.632,91.652,104699998.0
2006-02-06 09:10:00,91.625,91.647,91.621,91.643,241500000.0
2006-02-06 09:11:00,91.652,91.652,91.622,91.624,131100001.0
2006-02-06 09:12:00,91.611,91.631,91.606,91.631,249200001.0
2006-02-06 09:13:00,91.616,91.633,91.616,91.633,29600000.0
2006-02-06 09:14:00,91.609,91.632,91.604,91.609,180699998.0
2006-02-06 09:15:00,91.635,91.635,91.608,91.608,125799999.0
2006-02-06 09:16:00,91.613,91.613,91.591,91.591,41000000.0
2006-02-06 09:17:00,91.573,91.591,91.557,91.57,335299998.0
2006-02-06 09:18:00,91.535,91.563,91.533,91.548,341600001.0
2006-02-06 09:19:00,91.541,91.553,91.52,91.532,210899998.0
2006-02-06 09:20:00,91.525,91.525,91.485,91.492,302700001.0
2006-02-06 09:21:00,91.5,91.532,91.5,91.531,200600001.0
2006-02-06 09:22:00,91.514,91.553,91.514,91.549,249699999.0
2006-02-06 09:23:00,91.526,91.543,91.521,91.535,204199994.0
2006-02-06 09:24:00,91.539,91.539,91.499,91.499,108200001.0
2006-02-06 09:25:00,91.505,91.523,91.484,91.502,267300001.0
2006-02-06 09:26:00,91.516,91.526,91.502,91.513,113899999.0
2006-02-06 09:27:00,91.53,91.53,91.497,91.502,308800005.0
2006-02-06 09:28:00,91.509,91.527,91.504,91.527,342199998.0
2006-02-06 09:29:00,91.523,91.537,91.515,91.537,137799998.0
2006-02-06 09:30:00,91.519,91.535,91.502,91.522,220599998.0
2006-02-06 09:31:00,91.519,91.539,91.517,91.532,130799999.0
2006-02-06 09:32:00,91.516,91.539,91.516,91.539,341599998.0
2006-02-06 09:33:00,91.535,91.54,91.514,91.527,295799998.0
2006-02-06 09:34:00,91.535,91.551,91.515,91.528,289200001.0
2006-02-06 09:35:00,91.516,91.546,91.516,91.535,235900001.0
2006-02-06 09:36:00,91.522,91.535,91.505,91.518,130699999.0
2006-02-06 09:37:00,91.518,91.538,91.502,91.511,204199999.0
2006-02-06 09:38:00,91.522,91.533,91.499,91.523,329899997.0
2006-02-06 09:39:00,91.52,91.522,91.495,91.507,277799998.0
2006-02-06 09:40:00,91.518,91.525,91.492,91.508,265699999.0
2006-02-06 09:41:00,91.507,91.521,91.486,91.507,235300005.0
2006-02-06 09:42:00,91.498,91.513,91.48,91.513,206299997.0
2006-02-06 09:43:00,91.512,91.528,91.503,91.517,70300001.0
2006-02-06 09:44:00,91.5,91.518,91.472,91.486,199399999.0
2006-02-06 09:45:00,91.48,91.493,91.466,91.483,270100001.0
2006-02-06 09:46:00,91.47,91.494,91.467,91.489,300400002.0
2006-02-06 09:47:00,91.474,91.506,91.474,91.49,186999999.0
2006-02-06 09:48:00,91.505,91.514,91.486,91.489,206199997.0
2006-02-06 09:49:00,91.484,91.485,91.467,91.483,188399996.0
2006-02-06 09:50:00,91.487,91.498,91.469,91.472,240500002.0
2006-02-06 09:51:00,91.466,91.497,91.466,91.497,162400002.0
2006-02-06 09:52:00,91.493,91.503,91.458,91.498,242399996.0
2006-02-06 09:53:00,91.483,91.506,91.479,91.494,175399998.0
2006-02-06 09:54:00,91.493,91.493,91.464,91.464,161100003.0
2006-02-06 09:55:00,91.461,91.474,91.444,91.456,175000002.0
2006-02-06 09:56:00,91.475,91.486,91.462,91.47,290800000.0
2006-02-06 09:57:00,91.463,91.486,91.462,91.475,290199998.0
2006-02-06 09:58:00,91.457,91.492,91.457,91.48,158899999.0
2006-02-06 09:59:00,91.468,91.491,91.468,91.474,183699995.0
2006-02-06 10:00:00,91.473,91.493,91.455,91.47,147599999.0
2006-02-06 10:01:00,91.457,91.486,91.437,91.437,210800000.0
2006-02-06 10:02:00,91.459,91.482,91.459,91.482,139899999.0
2006-02-06 10:03:00,91.469,91.502,91.469,91.495,259800002.0
2006-02-06 10:04:00,91.496,91.515,91.488,91.505,210199996.0
2006-02-06 10:05:00,91.488,91.51,91.467,91.483,159099999.0
2006-02-06 10:06:00,91.478,91.498,91.468,91.478,183899998.0
2006-02-06 10:07:00,91.469,91.483,91.45,91.465,183199999.0
2006-02-06 10:08:00,91.454,91.483,91.454,91.476,178699999.0
2006-02-06 10:09:00,91.463,91.488,91.462,91.483,239599996.0
2006-02-06 10:10:00,91.483,91.49,91.461,91.484,288600002.0
2006-02-06 10:11:00,91.473,91.495,91.473,91.492,220499999.0
2006-02-06 10:12:00,91.478,91.507,91.475,91.492,163900002.0
2006-02-06 10:13:00,91.501,91.503,91.482,91.5,342899999.0
2006-02-06 10:14:00,91.478,91.5,91.474,91.474,210299997.0
2006-02-06 10:15:00,91.492,91.504,91.472,91.488,259499997.0
2006-02-06 10:16:00,91.485,91.503,91.468,91.489,226600003.0
2006-02-06 10:17:00,91.488,91.518,91.484,91.502,76300000.0
2006-02-06 10:18:00,91.501,91.501,91.474,91.474,171199998.0
2006-02-06 10:19:00,91.482,91.489,91.464,91.469,345999996.0
2006-02-06 10:20:00,91.492,91.498,91.461,91.484,250299999.0
2006-02-06 10:21:00,91.479,91.501,91.479,91.49,201199996.0
2006-02-06 10:22:00,91.498,91.498,91.465,91.48,419099993.0
2006-02-06 10:23:00,91.474,91.491,91.458,91.464,145500004.0
2006-02-06 10:24:00,91.467,91.488,91.455,91.477,347900002.0
2006-02-06 10:25:00,91.467,91.486,91.467,91.485,237900004.0
2006-02-06 10:26:00,91.474,91.488,91.457,91.474,231199999.0
2006-02-06 10:27:00,91.467,91.49,91.456,91.476,260399997.0
2006-02-06 10:28:00,91.459,91.459,91.416,91.42,148899998.0
2006-02-06 10:29:00,91.418,91.433,91.402,91.415,310500000.0
2006-02-06 10:30:00,91.419,91.427,91.397,91.397,114299999.0
2006-02-06 10:31:00,91.403,91.42,91.372,91.415,117199999.0
2006-02-06 10:32:00,91.394,91.419,91.391,91.394,149599998.0
2006-02-06 10:33:00,91.417,91.423,91.404,91.408,183499998.0
2006-02-06 10:34:00,91.428,91.43,91.411,91.411,211300001.0
2006-02-06 10:35:00,91.429,91.433,91.412,91.421,180099999.0
2006-02-06 10:36:00,91.42,91.441,91.413,91.427,261800002.0
2006-02-06 10:37:00,91.416,91.433,91.4,91.421,211800001.0
2006-02-06 10:38:00,91.402,91.422,91.402,91.418,195699998.0
2006-02-06 10:39:00,91.416,91.427,91.408,91.418,140599997.0
2006-02-06 10:40:00,91.394,91.43,91.394,91.43,199900002.0
2006-02-06 10:41:00,91.425,91.438,91.413,91.426,56400000.0
2006-02-06 10:42:00,91.425,91.436,91.407,91.423,208299998.0
2006-02-06 10:43:00,91.432,91.437,91.402,91.412,265399998.0
2006-02-06 10:44:00,91.43,91.435,91.4,91.4,371699996.0
2006-02-06 10:45:00,91.427,91.435,91.412,91.419,282999997.0
2006-02-06 10:46:00,91.425,91.431,91.406,91.421,183599999.0
2006-02-06 10:47:00,91.412,91.427,91.406,91.426,243499999.0
2006-02-06 10:48:00,91.422,91.443,91.42,91.42,208599999.0
2006-02-06 10:49:00,91.454,91.455,91.432,91.432,149099999.0
2006-02-06 10:50:00,91.457,91.467,91.443,91.449,223699999.0
2006-02-06 10:51:00,91.454,91.479,91.454,91.473,224799996.0
2006-02-06 10:52:00,91.436,91.459,91.436,91.448,186100000.0
2006-02-06 10:53:00,91.432,91.447,91.418,91.435,191499999.0
2006-02-06 10:54:00,91.435,91.443,91.384,91.419,283000001.0
2006-02-06 10:55:00,91.421,91.452,91.421,91.444,292999999.0
2006-02-06 10:56:00,91.425,91.451,91.421,91.451,267699997.0
2006-02-06 10:57:00,91.443,91.482,91.443,91.482,151600000.0
2006-02-06 10:58:00,91.482,91.488,91.457,91.475,195700000.0
2006-02-06 10:59:00,91.466,91.491,91.458,91.473,262199996.0
2006-02-06 11:00:00,91.461,91.482,91.456,91.476,125100001.0
2006-02-06 11:01:00,91.49,91.49,91.45,91.458,263300002.0
2006-02-06 11:02:00,91.478,91.487,91.456,91.456,239200000.0
2006-02-06 11:03:00,91.463,91.463,91.416,91.416,141399997.0
2006-02-06 11:04:00,91.434,91.448,91.428,91.445,311799999.0
2006-02-06 11:05:00,91.43,91.466,91.43,91.455,212600002.0
2006-02-06 11:06:00,91.463,91.467,91.428,91.437,146099996.0
2006-02-06 11:07:00,91.468,91.468,91.441,91.453,77999999.0
2006-02-06 11:08:00,91.448,91.462,91.429,91.457,298000002.0
2006-02-06 11:09:00,91.447,91.465,91.447,91.462,154600000.0
2006-02-06 11:10:00,91.465,91.475,91.451,91.451,136400002.0
2006-02-06 11:11:00,91.459,91.475,91.437,91.454,229599998.0
2006-02-06 11:12:00,91.457,91.465,91.439,91.455,351700000.0
2006-02-06 11:13:00,91.434,91.465,91.432,91.465,328300003.0
2006-02-06 11:14:00,91.472,91.475,91.449,91.449,347900002.0
2006-02-06 11:15:00,91.46,91.46,91.433,91.433,295599997.0
2006-02-06 11:16:00,91.457,91.471,91.443,91.443,232499998.0
2006-02-06 11:17:00,91.457,91.466,91.444,91.452,154900000.0
2006-02-06 11:18:00,91.443,91.467,91.436,91.457,362899994.0
2006-02-06 11:19:00,91.453,91.46,91.437,91.441,147300001.0
2006-02-06 11:20:00,91.443,91.476,91.441,91.476,343299996.0
2006-02-06 11:21:00,91.456,91.471,91.439,91.45,354299992.0
2006-02-06 11:22:00,91.449,91.462,91.434,91.447,232200001.0
2006-02-06 11:23:00,91.457,91.463,91.44,91.456,216899999.0
2006-02-06 11:24:00,91.446,91.477,91.446,91.47,260999997.0
2006-02-06 11:25:00,91.461,91.476,91.446,91.465,247700003.0
2006-02-06 11:26:00,91.465,91.488,91.459,91.482,343000007.0
2006-02-06 11:27:00,91.473,91.49,91.463,91.482,225699998.0
2006-02-06 11:28:00,91.482,91.482,91.441,91.441,145800002.0
2006-02-06 11:29:00,91.439,91.466,91.433,91.459,278400000.0
2006-02-06 11:30:00,91.455,91.467,91.439,91.454,300499997.0
2006-02-06 11:31:00,91.451,91.467,91.439,91.463,390599994.0
2006-02-06 11:32:00,91.451,91.466,91.427,91.447,295600000.0
2006-02-06 11:33:00,91.429,91.464,91.422,91.445,186900001.0
2006-02-06 11:34:00,91.432,91.465,91.432,91.465,339900004.0
2006-02-06 11:35:00,91.462,91.471,91.444,91.459,179200000.0
2006-02-06 11:36:00,91.453,91.456,91.434,91.434,217900002.0
2006-02-06 11:37:00,91.454,91.464,91.432,91.453,131199998.0
2006-02-06 11:38:00,91.435,91.452,91.426,91.438,321399996.0
2006-02-06 11:39:00,91.434,91.441,91.416,91.416,155999999.0
2006-02-06 11:40:00,91.422,91.432,91.409,91.419,255699998.0
2006-02-06 11:41:00,91.432,91.437,91.413,91.413,354699996.0
2006-02-06 11:42:00,91.428,91.43,91.406,91.413,205699997.0
2006-02-06 11:43:00,91.421,91.422,91.399,91.402,252799995.0
2006-02-06 11:44:00,91.415,91.427,91.4,91.415,359800002.0
2006-02-06 11:45:00,91.41,91.435,91.408,91.435,261399997.0
2006-02-06 11:46:00,91.415,91.436,91.415,91.433,208799996.0
2006-02-06 11:47:00,91.428,91.446,91.415,91.433,212999997.0
2006-02-06 11:48:00,91.44,91.451,91.424,91.434,143900001.0
2006-02-06 11:49:00,91.448,91.456,91.426,91.428,201499997.0
2006-02-06 11:50:00,91.442,91.449,91.418,91.436,290000000.0
2006-02-06 11:51:00,91.44,91.44,91.413,91.42,210999998.0
2006-02-06 11:52:00,91.433,91.447,91.424,91.44,246999999.0
2006-02-06 11:53:00,91.428,91.442,91.417,91.44,302900000.0
2006-02-06 11:54:00,91.421,91.444,91.411,91.431,289999995.0
2006-02-06 11:55:00,91.436,91.445,91.421,91.424,137699999.0
2006-02-06 11:56:00,91.435,91.452,91.422,91.452,227500003.0
2006-02-06 11:57:00,91.446,91.452,91.418,91.418,212799998.0
2006-02-06 11:58:00,91.402,91.441,91.402,91.433,238200004.0
2006-02-06 11:59:00,91.434,91.449,91.415,91.415,261799999.0
2006-02-06 12:00:00,91.407,91.438,91.399,91.438,203400000.0
2006-02-06 12:01:00,91.414,91.438,91.405,91.438,205900003.0
2006-02-06 12:02:00,91.423,91.443,91.403,91.433,183399998.0
2006-02-06 12:03:00,91.425,91.438,91.406,91.423,188599999.0
2006-02-06 12:04:00,91.425,91.45,91.424,91.45,161599999.0
2006-02-06 12:05:00,91.435,91.462,91.435,91.462,223800003.0
2006-02-06 12:06:00,91.45,91.47,91.443,91.47,220999995.0
2006-02-06 12:07:00,91.462,91.465,91.443,91.448,264900001.0
2006-02-06 12:08:00,91.462,91.474,91.446,91.46,281300000.0
2006-02-06 12:09:00,91.471,91.474,91.453,91.455,279599999.0
2006-02-06 12:10:00,91.477,91.488,91.464,91.467,323600005.0
2006-02-06 12:11:00,91.483,91.483,91.461,91.467,94599998.0
2006-02-06 12:12:00,91.48,91.492,91.461,91.466,282900000.0
2006-02-06 12:13:00,91.499,91.499,91.466,91.466,207700001.0
2006-02-06 12:14:00,91.498,91.498,91.475,91.485,303900001.0
2006-02-06 12:15:00,91.48,91.495,91.451,91.484,179699998.0
2006-02-06 12:16:00,91.478,91.492,91.462,91.469,186499996.0
2006-02-06 12:17:00,91.467,91.49,91.453,91.471,270100001.0
2006-02-06 12:18:00,91.454,91.473,91.446,91.461,254299997.0
2006-02-06 12:19:00,91.468,91.472,91.448,91.448,287400003.0
2006-02-06 12:20:00,91.464,91.467,91.446,91.452,258699998.0
2006-02-06 12:21:00,91.448,91.482,91.441,91.473,254199998.0
2006-02-06 12:22:00,91.442,91.463,91.442,91.46,52600000.0
2006-02-06 12:23:00,91.454,91.469,91.443,91.459,273799999.0
2006-02-06 12:24:00,91.472,91.486,91.453,91.47,269200000.0
2006-02-06 12:25:00,91.479,91.486,91.459,91.459,243300005.0
2006-02-06 12:26:00,91.477,91.492,91.464,91.487,258799996.0
2006-02-06 12:27:00,91.462,91.488,91.462,91.478,297299998.0
2006-02-06 12:28:00,91.461,91.503,91.461,91.492,312000000.0
2006-02-06 12:29:00,91.485,91.505,91.477,91.493,383599997.0
2006-02-06 12:30:00,91.471,91.502,91.471,91.49,250600004.0
2006-02-06 12:31:00,91.495,91.495,91.463,91.466,202199994.0
2006-02-06 12:32:00,91.472,91.49,91.466,91.49,245499999.0
2006-02-06 12:33:00,91.48,91.5,91.468,91.484,125700002.0
2006-02-06 12:34:00,91.505,91.505,91.48,91.484,256000002.0
2006-02-06 12:35:00,91.493,91.505,91.475,91.49,132999998.0
2006-02-06 12:36:00,91.483,91.503,91.472,91.483,207199998.0
2006-02-06 12:37:00,91.473,91.488,91.473,91.487,50500000.0
2006-02-06 12:38:00,91.465,91.477,91.457,91.477,172800000.0
2006-02-06 12:39:00,91.456,91.493,91.454,91.493,199200000.0
2006-02-06 12:40:00,91.487,91.509,91.487,91.499,230200001.0
2006-02-06 12:41:00,91.495,91.508,91.481,91.495,155000000.0
2006-02-06 12:42:00,91.505,91.512,91.486,91.492,191899998.0
2006-02-06 12:43:00,91.507,91.507,91.474,91.483,159599999.0
2006-02-06 12:44:00,91.485,91.502,91.473,91.491,92700001.0
2006-02-06 12:45:00,91.49,91.51,91.474,91.477,280099996.0
2006-02-06 12:46:00,91.468,91.498,91.468,91.486,282100001.0
2006-02-06 12:47:00,91.465,91.488,91.465,91.483,282199996.0
2006-02-06 12:48:00,91.487,91.494,91.462,91.462,194999997.0
2006-02-06 12:49:00,91.484,91.484,91.467,91.467,21600000.0
2006-02-06 12:50:00,91.477,91.494,91.464,91.494,250899998.0
2006-02-06 12:51:00,91.489,91.489,91.457,91.469,209300003.0
2006-02-06 12:52:00,91.471,91.471,91.45,91.46,152599998.0
2006-02-06 12:53:00,91.448,91.467,91.402,91.438,94900001.0
2006-02-06 12:54:00,91.463,91.471,91.441,91.453,204899998.0
2006-02-06 12:55:00,91.459,91.465,91.436,91.442,183699998.0
2006-02-06 12:56:00,91.452,91.481,91.433,91.464,108600000.0
2006-02-06 12:57:00,91.477,91.484,91.457,91.466,288700000.0
2006-02-06 12:58:00,91.48,91.496,91.468,91.475,250799998.0
2006-02-06 12:59:00,91.48,91.501,91.455,91.478,356199997.0
2006-02-06 13:00:00,91.466,91.485,91.457,91.48,269300003.0
2006-02-06 13:01:00,91.467,91.495,91.465,91.495,172499996.0
2006-02-06 13:02:00,91.504,91.504,91.481,91.484,276199998.0
2006-02-06 13:03:00,91.501,91.501,91.476,91.476,242699997.0
2006-02-06 13:04:00,91.479,91.503,91.478,91.48,314000005.0
2006-02-06 13:05:00,91.477,91.497,91.475,91.491,197099998.0
2006-02-06 13:06:00,91.469,91.496,91.469,91.494,225399997.0
2006-02-06 13:07:00,91.474,91.512,91.474,91.496,306399997.0
2006-02-06 13:08:00,91.483,91.501,91.469,91.486,146800002.0
2006-02-06 13:09:00,91.475,91.5,91.473,91.485,274600000.0
2006-02-06 13:10:00,91.483,91.486,91.456,91.456,131099999.0
2006-02-06 13:11:00,91.459,91.473,91.45,91.47,205699999.0
2006-02-06 13:12:00,91.464,91.477,91.447,91.463,284699998.0
2006-02-06 13:13:00,91.471,91.477,91.445,91.445,251399997.0
2006-02-06 13:14:00,91.444,91.466,91.444,91.462,253399996.0
2006-02-06 13:15:00,91.453,91.481,91.449,91.475,164999998.0
2006-02-06 13:16:00,91.469,91.482,91.455,91.46,128199998.0
2006-02-06 13:17:00,91.473,91.48,91.422,91.468,326999998.0
2006-02-06 13:18:00,91.458,91.483,91.453,91.462,174700000.0
2006-02-06 13:19:00,91.461,91.482,91.458,91.473,278900002.0
2006-02-06 13:20:00,91.455,91.471,91.455,91.469,77100001.0
2006-02-06 13:21:00,91.467,91.477,91.449,91.449,220599995.0
2006-02-06 13:22:00,91.469,91.482,91.454,91.457,277499999.0
2006-02-06 13:23:00,91.473,91.487,91.458,91.474,140199998.0
2006-02-06 13:24:00,91.475,91.487,91.465,91.47,206500000.0
2006-02-06 13:25:00,91.46,91.48,91.449,91.459,231399998.0
2006-02-06 13:26:00,91.463,91.463,91.426,91.432,318099999.0
2006-02-06 13:27:00,91.431,91.438,91.409,91.409,286699999.0
2006-02-06 13:28:00,91.428,91.452,91.422,91.443,300800003.0
2006-02-06 13:29:00,91.443,91.457,91.434,91.452,224500003.0
2006-02-06 13:30:00,91.44,91.455,91.422,91.455,209100003.0
2006-02-06 13:31:00,91.45,91.458,91.429,91.445,261799996.0
2006-02-06 13:32:00,91.437,91.467,91.437,91.458,174299999.0
2006-02-06 13:33:00,91.437,91.452,91.432,91.446,203599995.0
2006-02-06 13:34:00,91.432,91.456,91.43,91.431,228299999.0
2006-02-06 13:35:00,91.432,91.452,91.426,91.452,277199997.0
2006-02-06 13:36:00,91.452,91.452,91.41,91.425,132899999.0
2006-02-06 13:37:00,91.437,91.445,91.421,91.445,313799997.0
2006-02-06 13:38:00,91.439,91.45,91.42,91.42,238300001.0
2006-02-06 13:39:00,91.452,91.458,91.428,91.445,243199999.0
2006-02-06 13:40:00,91.453,91.466,91.445,91.464,223000000.0
2006-02-06 13:41:00,91.452,91.47,91.438,91.463,235200000.0
2006-02-06 13:42:00,91.465,91.477,91.438,91.457,184199998.0
2006-02-06 13:43:00,91.491,91.491,91.465,91.465,137099997.0
2006-02-06 13:44:00,91.48,91.493,91.469,91.472,318799996.0
2006-02-06 13:45:00,91.484,91.488,91.454,91.454,267099998.0
2006-02-06 13:46:00,91.449,91.48,91.449,91.48,143100000.0
2006-02-06 13:47:00,91.471,91.499,91.454,91.488,303599997.0
2006-02-06 13:48:00,91.497,91.499,91.472,91.479,340899997.0
2006-02-06 13:49:00,91.479,91.504,91.475,91.495,223499999.0
2006-02-06 13:50:00,91.497,91.508,91.473,91.495,428699996.0
2006-02-06 13:51:00,91.507,91.522,91.495,91.513,91599998.0
2006-02-06 13:52:00,91.51,91.526,91.492,91.506,212199999.0
2006-02-06 13:53:00,91.522,91.531,91.506,91.519,220099998.0
2006-02-06 13:54:00,91.516,91.543,91.516,91.54,310999997.0
2006-02-06 13:55:00,91.536,91.536,91.516,91.516,80600000.0
2006-02-06 13:56:00,91.522,91.533,91.51,91.515,260000002.0
2006-02-06 13:57:00,91.51,91.516,91.48,91.49,155599999.0
2006-02-06 13:58:00,91.485,91.502,91.467,91.483,236100004.0
2006-02-06 13:59:00,91.482,91.494,91.475,91.494,244599999.0
2006-02-06 14:00:00,91.477,91.496,91.463,91.492,281800001.0
2006-02-06 14:01:00,91.488,91.488,91.46,91.475,189000003.0
2006-02-06 14:02:00,91.466,91.483,91.456,91.46,248799995.0
2006-02-06 14:03:00,91.457,91.484,91.457,91.481,107799997.0
2006-02-06 14:04:00,91.489,91.497,91.45,91.45,301699995.0
2006-02-06 14:05:00,91.477,91.486,91.455,91.455,164699999.0
2006-02-06 14:06:00,91.468,91.47,91.441,91.456,173999998.0
2006-02-06 14:07:00,91.452,91.47,91.447,91.464,225599999.0
2006-02-06 14:08:00,91.467,91.475,91.451,91.456,133299998.0
2006-02-06 14:09:00,91.47,91.5,91.47,91.5,175800001.0
2006-02-06 14:10:00,91.483,91.507,91.467,91.507,241800000.0
2006-02-06 14:11:00,91.475,91.497,91.464,91.486,191500002.0
2006-02-06 14:12:00,91.493,91.496,91.474,91.474,156700000.0
2006-02-06 14:13:00,91.485,91.501,91.476,91.492,141400000.0
2006-02-06 14:14:00,91.495,91.495,91.453,91.486,216699997.0
2006-02-06 14:15:00,91.482,91.491,91.466,91.478,353200000.0
2006-02-06 14:16:00,91.467,91.49,91.467,91.485,134499997.0
2006-02-06 14:17:00,91.487,91.494,91.465,91.471,293000001.0
2006-02-06 14:18:00,91.473,91.488,91.458,91.476,198700001.0
2006-02-06 14:19:00,91.476,91.498,91.469,91.485,223900001.0
2006-02-06 14:20:00,91.481,91.494,91.469,91.48,176199999.0
2006-02-06 14:21:00,91.475,91.475,91.443,91.456,193100001.0
2006-02-06 14:22:00,91.439,91.477,91.439,91.477,191700001.0
2006-02-06 14:23:00,91.444,91.47,91.438,91.46,298300001.0
2006-02-06 14:24:00,91.45,91.467,91.436,91.464,196800003.0
2006-02-06 14:25:00,91.456,91.482,91.456,91.471,229600009.0
2006-02-06 14:26:00,91.477,91.477,91.441,91.443,273199997.0
2006-02-06 14:27:00,91.44,91.466,91.434,91.448,220799995.0
2006-02-06 14:28:00,91.451,91.464,91.444,91.464,126100003.0
2006-02-06 14:29:00,91.465,91.484,91.451,91.463,271799997.0
2006-02-06 14:30:00,91.453,91.462,91.421,91.447,269899998.0
2006-02-06 14:31:00,91.462,91.469,91.408,91.451,312699999.0
2006-02-06 14:32:00,91.458,91.471,91.44,91.449,231999999.0
2006-02-06 14:33:00,91.463,91.463,91.444,91.447,205000001.0
2006-02-06 14:34:00,91.463,91.468,91.426,91.43,187400002.0
2006-02-06 14:35:00,91.449,91.466,91.438,91.457,256300006.0
2006-02-06 14:36:00,91.446,91.458,91.426,91.437,271299997.0
2006-02-06 14:37:00,91.462,91.462,91.44,91.443,157600000.0
2006-02-06 14:38:00,91.459,91.472,91.441,91.459,190299996.0
2006-02-06 14:39:00,91.461,91.479,91.446,91.458,239000000.0
2006-02-06 14:40:00,91.464,91.475,91.441,91.449,194300001.0
2006-02-06 14:41:00,91.472,91.482,91.447,91.46,258000001.0
2006-02-06 14:42:00,91.465,91.465,91.44,91.458,218100006.0
2006-02-06 14:43:00,91.444,91.465,91.427,91.465,188500000.0
2006-02-06 14:44:00,91.447,91.48,91.447,91.472,311800000.0
2006-02-06 14:45:00,91.449,91.47,91.445,91.468,325300000.0
2006-02-06 14:46:00,91.432,91.462,91.432,91.462,170799997.0
2006-02-06 14:47:00,91.443,91.457,91.419,91.446,208700001.0
2006-02-06 14:48:00,91.435,91.447,91.424,91.441,184599999.0
2006-02-06 14:49:00,91.435,91.461,91.419,91.44,175100002.0
2006-02-06 14:50:00,91.446,91.457,91.431,91.435,353999997.0
2006-02-06 14:51:00,91.457,91.465,91.44,91.455,223799996.0
2006-02-06 14:52:00,91.439,91.463,91.438,91.46,248999997.0
2006-02-06 14:53:00,91.437,91.468,91.437,91.464,284299996.0
2006-02-06 14:54:00,91.466,91.471,91.436,91.453,309299991.0
2006-02-06 14:55:00,91.484,91.492,91.462,91.469,299100005.0
2006-02-06 14:56:00,91.488,91.488,91.464,91.468,146200000.0
2006-02-06 14:57:00,91.476,91.492,91.456,91.473,244400000.0
2006-02-06 14:58:00,91.478,91.485,91.459,91.466,101600000.0
2006-02-06 14:59:00,91.445,91.473,91.428,91.455,106800002.0
2006-02-06 15:00:00,91.456,91.46,91.437,91.443,189699997.0
2006-02-06 15:01:00,91.452,91.466,91.437,91.452,163300003.0
2006-02-06 15:02:00,91.448,91.453,91.422,91.424,315899997.0
2006-02-06 15:03:00,91.428,91.445,91.415,91.432,104400000.0
2006-02-06 15:04:00,91.431,91.447,91.413,91.433,182199998.0
2006-02-06 15:05:00,91.438,91.438,91.404,91.412,256399998.0
2006-02-06 15:06:00,91.411,91.411,91.394,91.394,105400002.0
2006-02-06 15:07:00,91.409,91.411,91.394,91.396,37100000.0
2006-02-06 15:08:00,91.398,91.427,91.396,91.427,108300001.0
2006-02-06 15:09:00,91.427,91.445,91.425,91.44,216000001.0
2006-02-06 15:10:00,91.431,91.444,91.415,91.442,170199996.0
2006-02-06 15:11:00,91.429,91.434,91.414,91.422,31100000.0
2006-02-06 15:12:00,91.425,91.425,91.395,91.411,162400000.0
2006-02-06 15:13:00,91.425,91.425,91.402,91.412,202200001.0
2006-02-06 15:14:00,91.407,91.429,91.407,91.418,286299997.0
2006-02-06 15:15:00,91.402,91.423,91.398,91.421,221500002.0
2006-02-06 15:16:00,91.392,91.419,91.387,91.415,309999999.0
2006-02-06 15:17:00,91.415,91.427,91.399,91.414,411400004.0
2006-02-06 15:18:00,91.408,91.433,91.405,91.433,173300001.0
2006-02-06 15:19:00,91.43,91.444,91.412,91.438,168300003.0
2006-02-06 15:20:00,91.448,91.47,91.436,91.455,298700001.0
2006-02-06 15:21:00,91.446,91.462,91.435,91.458,65000000.0
2006-02-06 15:22:00,91.453,91.464,91.397,91.444,279099999.0
2006-02-06 15:23:00,91.449,91.472,91.445,91.457,364299999.0
2006-02-06 15:24:00,91.451,91.465,91.438,91.448,291399999.0
2006-02-06 15:25:00,91.425,91.441,91.408,91.421,106799997.0
2006-02-06 15:26:00,91.41,91.41,91.379,91.388,182800001.0
2006-02-06 15:27:00,91.409,91.424,91.393,91.407,439100001.0
2006-02-06 15:28:00,91.419,91.432,91.406,91.408,137300000.0
2006-02-06 15:29:00,91.418,91.425,91.4,91.413,247399998.0
2006-02-06 15:30:00,91.414,91.427,91.401,91.416,123500002.0
2006-02-06 15:31:00,91.396,91.42,91.396,91.42,97100000.0
2006-02-06 15:32:00,91.411,91.424,91.403,91.404,136099998.0
2006-02-06 15:33:00,91.425,91.432,91.413,91.432,137199998.0
2006-02-06 15:34:00,91.425,91.425,91.386,91.398,347899998.0
2006-02-06 15:35:00,91.418,91.427,91.39,91.39,135800002.0
2006-02-06 15:36:00,91.392,91.416,91.392,91.392,194199999.0
2006-02-06 15:37:00,91.406,91.42,91.39,91.395,176299998.0
2006-02-06 15:38:00,91.387,91.421,91.387,91.42,162599999.0
2006-02-06 15:39:00,91.425,91.425,91.385,91.385,232899999.0
2006-02-06 15:40:00,91.397,91.409,91.388,91.403,204599999.0
2006-02-06 15:41:00,91.383,91.399,91.369,91.379,158200001.0
2006-02-06 15:42:00,91.368,91.396,91.367,91.392,162699999.0
2006-02-06 15:43:00,91.384,91.408,91.374,91.387,162499998.0
2006-02-06 15:44:00,91.365,91.395,91.362,91.387,235399997.0
2006-02-06 15:45:00,91.386,91.393,91.37,91.378,176699998.0
2006-02-06 15:46:00,91.395,91.395,91.374,91.374,85799999.0
2006-02-06 15:47:00,91.378,91.398,91.36,91.372,308299996.0
2006-02-06 15:48:00,91.387,91.394,91.371,91.371,172599998.0
2006-02-06 15:49:00,91.382,91.383,91.358,91.365,126299998.0
2006-02-06 15:50:00,91.363,91.386,91.352,91.358,190400001.0
2006-02-06 15:51:00,91.349,91.361,91.339,91.36,336100000.0
2006-02-06 15:52:00,91.366,91.375,91.343,91.371,286000001.0
2006-02-06 15:53:00,91.378,91.381,91.353,91.376,255700002.0
2006-02-06 15:54:00,91.36,91.39,91.344,91.344,305900001.0
2006-02-06 15:55:00,91.385,91.385,91.36,91.366,201200001.0
2006-02-06 15:56:00,91.382,91.382,91.34,91.346,149600001.0
2006-02-06 15:57:00,91.348,91.38,91.348,91.38,201600001.0
2006-02-06 15:58:00,91.356,91.371,91.354,91.369,54500000.0
2006-02-06 15:59:00,91.364,91.367,91.334,91.353,186000000.0
2006-02-06 16:00:00,91.352,91.383,91.333,91.383,419500000.0
2006-02-06 16:01:00,91.376,91.391,91.366,91.385,290400001.0
2006-02-06 16:02:00,91.371,91.392,91.364,91.392,77700000.0
2006-02-06 16:03:00,91.394,91.41,91.363,91.391,286999997.0
2006-02-06 16:04:00,91.401,91.412,91.377,91.377,232400000.0
2006-02-06 16:05:00,91.382,91.405,91.38,91.405,162299998.0
2006-02-06 16:06:00,91.41,91.431,91.402,91.431,105499999.0
2006-02-06 16:07:00,91.405,91.425,91.405,91.418,167899997.0
2006-02-06 16:08:00,91.423,91.423,91.403,91.403,175099999.0
2006-02-06 16:09:00,91.405,91.411,91.389,91.394,136099998.0
2006-02-06 16:10:00,91.408,91.441,91.408,91.432,355200000.0
2006-02-06 16:11:00,91.432,91.444,91.414,91.423,262599999.0
2006-02-06 16:12:00,91.428,91.443,91.413,91.429,112000001.0
2006-02-06 16:13:00,91.409,91.437,91.384,91.41,117300000.0
2006-02-06 16:14:00,91.403,91.42,91.392,91.42,261399999.0
2006-02-06 16:15:00,91.416,91.416,91.386,91.386,241800000.0
2006-02-06 16:16:00,91.388,91.4,91.376,91.397,192000000.0
2006-02-06 16:17:00,91.388,91.416,91.369,91.401,118000000.0
2006-02-06 16:18:00,91.417,91.422,91.395,91.416,230900000.0
2006-02-06 16:19:00,91.425,91.433,91.413,91.414,156100001.0
2006-02-06 16:20:00,91.43,91.43,91.389,91.4,266100004.0
2006-02-06 16:21:00,91.397,91.431,91.397,91.429,233500000.0
2006-02-06 16:22:00,91.434,91.446,91.423,91.43,181899998.0
2006-02-06 16:23:00,91.439,91.447,91.422,91.423,184000003.0
2006-02-06 16:24:00,91.445,91.465,91.433,91.448,304900000.0
2006-02-06 16:25:00,91.473,91.476,91.447,91.447,155499998.0
2006-02-06 16:26:00,91.45,91.467,91.43,91.452,105599999.0
2006-02-06 16:27:00,91.456,91.47,91.437,91.47,354500009.0
2006-02-06 16:28:00,91.481,91.486,91.467,91.467,105500001.0
2006-02-06 16:29:00,91.468,91.484,91.447,91.452,258999999.0
2006-02-06 16:30:00,91.481,91.488,91.465,91.472,139900002.0
2006-02-06 16:31:00,91.487,91.497,91.466,91.483,294300002.0
2006-02-06 16:32:00,91.499,91.499,91.477,91.477,19900000.0
2006-02-06 16:33:00,91.485,91.503,91.477,91.489,243200000.0
2006-02-06 16:34:00,91.477,91.492,91.462,91.486,184699994.0
2006-02-06 16:35:00,91.474,91.501,91.474,91.495,272099999.0
2006-02-06 16:36:00,91.496,91.496,91.458,91.464,222099998.0
2006-02-06 16:37:00,91.472,91.472,91.446,91.454,232699996.0
2006-02-06 16:38:00,91.463,91.468,91.447,91.452,265200001.0
2006-02-06 16:39:00,91.463,91.475,91.448,91.461,119399996.0
2006-02-06 16:40:00,91.483,91.494,91.467,91.478,306299999.0
2006-02-06 16:41:00,91.477,91.493,91.453,91.47,175599997.0
2006-02-06 16:42:00,91.472,91.495,91.449,91.479,241400001.0
2006-02-06 16:43:00,91.471,91.503,91.471,91.487,320700001.0
2006-02-06 16:44:00,91.483,91.487,91.455,91.456,274100004.0
2006-02-06 16:45:00,91.46,91.46,91.434,91.455,314600000.0
2006-02-06 16:46:00,91.455,91.455,91.421,91.428,182699999.0
2006-02-06 16:47:00,91.444,91.453,91.426,91.445,238699996.0
2006-02-06 16:48:00,91.433,91.465,91.428,91.456,274999999.0
2006-02-06 16:49:00,91.43,91.46,91.43,91.455,200399996.0
2006-02-06 16:50:00,91.434,91.474,91.428,91.471,212000000.0
2006-02-06 16:51:00,91.445,91.469,91.445,91.469,170600003.0
2006-02-06 16:52:00,91.441,91.474,91.441,91.472,221100001.0
2006-02-06 16:53:00,91.476,91.476,91.444,91.444,175299998.0
2006-02-06 16:54:00,91.436,91.462,91.436,91.45,135200000.0
2006-02-06 16:55:00,91.425,91.445,91.418,91.438,356199997.0
2006-02-06 16:56:00,91.448,91.448,91.422,91.448,225299997.0
2006-02-06 16:57:00,91.452,91.46,91.437,91.458,277300000.0
2006-02-06 16:58:00,91.448,91.448,91.421,91.434,132099999.0
2006-02-06 16:59:00,91.441,91.453,91.423,91.424,163600000.0
2006-02-06 17:00:00,91.411,91.436,91.406,91.422,147299997.0
2006-02-06 17:01:00,91.434,91.451,91.424,91.44,220599998.0
2006-02-06 17:02:00,91.437,91.456,91.429,91.456,257399999.0
2006-02-06 17:03:00,91.455,91.49,91.446,91.454,335299997.0
2006-02-06 17:04:00,91.474,91.496,91.459,91.472,324699997.0
2006-02-06 17:05:00,91.508,91.539,91.503,91.521,277800000.0
2006-02-06 17:06:00,91.535,91.556,91.52,91.556,219799999.0
2006-02-06 17:07:00,91.557,91.572,91.532,91.544,169900001.0
2006-02-06 17:08:00,91.542,91.542,91.513,91.52,215699997.0
2006-02-06 17:09:00,91.525,91.528,91.503,91.52,118099999.0
2006-02-06 17:10:00,91.504,91.526,91.504,91.515,134199999.0
2006-02-06 17:11:00,91.499,91.513,91.477,91.489,204299998.0
2006-02-06 17:12:00,91.489,91.5,91.474,91.474,263299998.0
2006-02-06 17:13:00,91.488,91.5,91.468,91.482,170600000.0
2006-02-06 17:14:00,91.486,91.506,91.471,91.496,265000000.0
2006-02-06 17:15:00,91.479,91.498,91.474,91.487,184999996.0
2006-02-06 17:16:00,91.485,91.487,91.466,91.482,255499997.0
2006-02-06 17:17:00,91.482,91.482,91.442,91.448,311000007.0
2006-02-06 17:18:00,91.433,91.451,91.432,91.451,315300005.0
2006-02-06 17:19:00,91.444,91.465,91.436,91.455,413999996.0
2006-02-06 17:20:00,91.452,91.454,91.427,91.43,141200001.0
2006-02-06 17:21:00,91.426,91.441,91.418,91.438,124499997.0
2006-02-06 17:22:00,91.446,91.446,91.412,91.412,155200002.0
2006-02-06 17:23:00,91.425,91.45,91.419,91.45,180900000.0
2006-02-06 17:24:00,91.449,91.451,91.435,91.435,40699999.0
2006-02-06 17:25:00,91.436,91.461,91.436,91.46,304500002.0
2006-02-06 17:26:00,91.458,91.458,91.431,91.431,198999999.0
2006-02-06 17:27:00,91.433,91.457,91.416,91.429,211899998.0
2006-02-06 17:28:00,91.423,91.439,91.418,91.436,174099997.0
2006-02-06 17:29:00,91.416,91.431,91.401,91.425,243500000.0
2006-02-06 17:30:00,91.422,91.433,91.406,91.408,285000001.0
2006-02-06 17:31:00,91.415,91.427,91.4,91.4,173000001.0
2006-02-06 17:32:00,91.402,91.427,91.395,91.427,322100003.0
2006-02-06 17:33:00,91.426,91.434,91.402,91.425,219699996.0
2006-02-06 17:34:00,91.431,91.439,91.411,91.422,260600000.0
2006-02-06 17:35:00,91.409,91.422,91.398,91.414,258000005.0
2006-02-06 17:36:00,91.425,91.44,91.418,91.432,270999998.0
2006-02-06 17:37:00,91.436,91.437,91.403,91.415,237699997.0
2006-02-06 17:38:00,91.423,91.436,91.412,91.426,151799999.0
2006-02-06 17:39:00,91.409,91.441,91.409,91.441,154699999.0
2006-02-06 17:40:00,91.418,91.441,91.418,91.434,249300000.0
2006-02-06 17:41:00,91.42,91.436,91.416,91.416,210100000.0
2006-02-06 17:42:00,91.417,91.434,91.411,91.427,162299998.0
2006-02-06 17:43:00,91.407,91.435,91.407,91.432,198899998.0
2006-02-06 17:44:00,91.414,91.432,91.405,91.414,227499996.0
2006-02-06 17:45:00,91.407,91.421,91.397,91.41,322099998.0
2006-02-06 17:46:00,91.408,91.414,91.389,91.39,133899999.0
2006-02-06 17:47:00,91.388,91.412,91.388,91.407,311399998.0
2006-02-06 17:48:00,91.394,91.419,91.388,91.399,156899999.0
2006-02-06 17:49:00,91.374,91.413,91.374,91.406,197500001.0
2006-02-06 17:50:00,91.399,91.428,91.395,91.428,242799999.0
2006-02-06 17:51:00,91.402,91.43,91.397,91.43,112999997.0
2006-02-06 17:52:00,91.418,91.435,91.416,91.432,154399997.0
2006-02-06 17:53:00,91.427,91.434,91.405,91.425,121099999.0
2006-02-06 17:54:00,91.414,91.429,91.397,91.422,299400000.0
2006-02-06 17:55:00,91.412,91.427,91.403,91.425,142899999.0
2006-02-06 17:56:00,91.412,91.436,91.401,91.427,190599997.0
2006-02-06 17:57:00,91.426,91.446,91.421,91.44,277599999.0
2006-02-06 17:58:00,91.424,91.455,91.424,91.447,46100000.0
2006-02-06 17:59:00,91.421,91.438,91.41,91.423,201399997.0
2006-02-06 18:00:00,91.422,91.422,91.392,91.392,193500002.0
2006-02-06 18:01:00,91.372,91.403,91.368,91.38,2096299993.0
2006-02-06 18:02:00,91.41,91.45,91.4,91.43,1949499991.0
2006-02-06 18:03:00,91.42,91.43,91.41,91.41,1949499991.0
2006-02-06 18:04:00,91.42,91.42,91.41,91.42,1949499991.0
2006-02-06 18:05:00,91.41,91.42,91.41,91.42,1949499991.0
2006-02-06 18:06:00,91.43,91.44,91.43,91.44,1949499991.0
2006-02-06 18:07:00,91.45,91.45,91.44,91.44,1949499991.0
2006-02-06 18:08:00,91.43,91.44,91.41,91.42,1949499991.0
2006-02-06 18:09:00,91.336,91.373,91.336,91.373,1949499991.0
2006-02-06 18:10:00,91.383,91.393,91.357,91.369,1802799993.0
2006-02-06 18:11:00,91.381,91.393,91.363,91.372,983200001.0
2006-02-06 18:12:00,91.374,91.389,91.356,91.373,1277399993.0
2006-02-06 18:13:00,91.354,91.389,91.348,91.376,1942899990.0
2006-02-06 18:14:00,91.38,91.38,91.36,91.38,1305400002.0
2006-02-06 18:15:00,91.37,91.38,91.36,91.37,1305400002.0
2006-02-06 18:16:00,91.36,91.38,91.36,91.37,1305400002.0
2006-02-06 18:17:00,91.363,91.386,91.348,91.367,1305400002.0
2006-02-06 18:18:00,91.373,91.4,91.358,91.362,1175699998.0
2006-02-06 18:19:00,91.37,91.38,91.35,91.38,1895199992.0
2006-02-06 18:20:00,91.39,91.407,91.371,91.378,1895199992.0
2006-02-06 18:21:00,91.381,91.4,91.368,91.4,2081899994.0
2006-02-06 18:22:00,91.387,91.406,91.372,91.393,1230999979.0
2006-02-06 18:23:00,91.36,91.37,91.34,91.35,2114199996.0
2006-02-06 18:24:00,91.389,91.415,91.381,91.387,2114199996.0
2006-02-06 18:25:00,91.406,91.434,91.392,91.397,2002600000.0
2006-02-06 18:26:00,91.404,91.431,91.387,91.397,1954599997.0
2006-02-06 18:27:00,91.407,91.421,91.382,91.403,1227000003.0
2006-02-06 18:28:00,91.418,91.42,91.392,91.413,1521799994.0
2006-02-06 18:29:00,91.416,91.427,91.39,91.413,1051800009.0
2006-02-06 18:30:00,91.434,91.466,91.428,91.446,837500000.0
2006-02-06 18:31:00,91.445,91.461,91.425,91.438,1303799995.0
2006-02-06 18:32:00,91.442,91.45,91.426,91.428,1655199987.0
2006-02-06 18:33:00,91.32,91.34,91.31,91.33,1970299987.0
2006-02-06 18:34:00,91.436,91.458,91.424,91.427,1970299987.0
2006-02-06 18:35:00,91.418,91.441,91.402,91.42,1955400003.0
2006-02-06 18:36:00,91.407,91.451,91.407,91.441,936299999.0
2006-02-06 18:37:00,91.444,91.467,91.43,91.455,1341700001.0
2006-02-06 18:38:00,91.438,91.46,91.424,91.455,996100003.0
2006-02-06 18:39:00,91.452,91.467,91.429,91.429,959700005.0
2006-02-06 18:40:00,91.418,91.457,91.409,91.425,1544499998.0
2006-02-06 18:41:00,91.412,91.448,91.411,91.445,709499990.0
2006-02-06 18:42:00,91.436,91.454,91.427,91.427,1197899997.0
2006-02-06 18:43:00,91.434,91.461,91.429,91.448,389599995.0
2006-02-06 18:44:00,91.43,91.453,91.421,91.441,970899996.0
2006-02-06 18:45:00,91.44,91.456,91.421,91.425,658499991.0
2006-02-06 18:46:00,91.426,91.443,91.413,91.428,775800001.0
2006-02-06 18:47:00,91.422,91.422,91.397,91.401,279399995.0
2006-02-06 18:48:00,91.397,91.415,91.387,91.392,633799999.0
2006-02-06 18:49:00,91.38,91.395,91.358,91.37,562699997.0
2006-02-06 18:50:00,91.339,91.368,91.337,91.353,1002800001.0
2006-02-06 18:51:00,91.356,91.38,91.342,91.362,1236200005.0
2006-02-06 18:52:00,91.372,91.399,91.363,91.378,1434599992.0
2006-02-06 18:53:00,91.391,91.409,91.378,91.394,1538099993.0
2006-02-06 18:54:00,91.376,91.404,91.362,91.377,1240700006.0
2006-02-06 18:55:00,91.362,91.378,91.352,91.374,1768899998.0
2006-02-06 18:56:00,91.36,91.385,91.351,91.385,277999997.0
2006-02-06 18:57:00,91.369,91.392,91.363,91.392,541999998.0
2006-02-06 18:58:00,91.374,91.404,91.374,91.398,975499990.0
2006-02-06 18:59:00,91.376,91.399,91.368,91.38,1172900001.0
2006-02-06 19:00:00,91.37,91.387,91.353,91.355,417700001.0
2006-02-06 19:01:00,91.376,91.39,91.352,91.352,476899999.0
2006-02-06 19:02:00,91.38,91.423,91.371,91.4,237399997.0
2006-02-06 19:03:00,91.421,91.421,91.384,91.384,478699994.0
2006-02-06 19:04:00,91.405,91.405,91.38,91.387,498499999.0
2006-02-06 19:05:00,91.387,91.406,91.384,91.403,531600007.0
2006-02-06 19:06:00,91.409,91.424,91.396,91.396,1056699998.0
2006-02-06 19:07:00,91.432,91.44,91.401,91.401,1306499999.0
2006-02-06 19:08:00,91.395,91.427,91.382,91.402,1842900000.0
2006-02-06 19:09:00,91.394,91.424,91.387,91.419,904799993.0
2006-02-06 19:10:00,91.425,91.431,91.415,91.419,251500000.0
2006-02-06 19:11:00,91.419,91.429,91.402,91.402,788499999.0
2006-02-06 19:12:00,91.414,91.432,91.4,91.424,221599998.0
2006-02-06 19:13:00,91.421,91.421,91.349,91.356,350700001.0
2006-02-06 19:14:00,91.353,91.372,91.343,91.362,362999992.0
2006-02-06 19:15:00,91.35,91.369,91.335,91.361,903400000.0
2006-02-06 19:16:00,91.355,91.366,91.336,91.348,704799997.0
2006-02-06 19:17:00,91.363,91.375,91.34,91.356,692299996.0
2006-02-06 19:18:00,91.343,91.361,91.323,91.34,581399997.0
2006-02-06 19:19:00,91.32,91.373,91.32,91.361,1212300007.0
2006-02-06 19:20:00,91.367,91.373,91.331,91.357,687000008.0
2006-02-06 19:21:00,91.355,91.355,91.317,91.329,860699995.0
2006-02-06 19:22:00,91.337,91.351,91.328,91.344,185099998.0
2006-02-06 19:23:00,91.327,91.353,91.321,91.333,1786200010.0
2006-02-06 19:24:00,91.336,91.351,91.324,91.34,622099996.0
2006-02-06 19:25:00,91.325,91.338,91.304,91.317,1138100006.0
2006-02-06 19:26:00,91.316,91.353,91.305,91.31,1895799995.0
2006-02-06 19:27:00,91.336,91.343,91.314,91.314,1333499993.0
2006-02-06 19:28:00,91.315,91.344,91.313,91.34,1207799991.0
2006-02-06 19:29:00,91.338,91.338,91.305,91.312,349700000.0
2006-02-06 19:30:00,91.314,91.333,91.302,91.333,1082700000.0
2006-02-06 19:31:00,91.306,91.322,91.293,91.313,643499997.0
2006-02-06 19:32:00,91.311,91.32,91.292,91.301,908499993.0
2006-02-06 19:33:00,91.297,91.321,91.287,91.319,651099992.0
2006-02-06 19:34:00,91.324,91.336,91.303,91.31,1314499992.0
2006-02-06 19:35:00,91.32,91.321,91.274,91.296,748399997.0
2006-02-06 19:36:00,91.315,91.326,91.294,91.305,682800006.0
2006-02-06 19:37:00,91.323,91.336,91.316,91.334,306000002.0
2006-02-06 19:38:00,91.318,91.342,91.31,91.334,927200006.0
2006-02-06 19:39:00,91.335,91.345,91.309,91.313,747700002.0
2006-02-06 19:40:00,91.316,91.342,91.312,91.314,802899994.0
2006-02-06 19:41:00,91.322,91.347,91.31,91.335,1030699993.0
2006-02-06 19:42:00,91.32,91.343,91.316,91.342,1087899997.0
2006-02-06 19:43:00,91.319,91.347,91.314,91.347,358200001.0
2006-02-06 19:44:00,91.332,91.359,91.33,91.332,974500003.0
2006-02-06 19:45:00,91.346,91.361,91.329,91.348,324099999.0
2006-02-06 19:46:00,91.351,91.36,91.314,91.314,506599996.0
2006-02-06 19:47:00,91.312,91.347,91.307,91.347,314799998.0
2006-02-06 19:48:00,91.33,91.358,91.318,91.358,1263299999.0
2006-02-06 19:49:00,91.336,91.353,91.328,91.336,893600002.0
2006-02-06 19:50:00,91.346,91.346,91.299,91.314,743099992.0
2006-02-06 19:51:00,91.311,91.338,91.296,91.306,631799996.0
2006-02-06 19:52:00,91.31,91.343,91.307,91.324,294499998.0
2006-02-06 19:53:00,91.324,91.338,91.309,91.333,810099997.0
2006-02-06 19:54:00,91.32,91.336,91.308,91.327,785699997.0
2006-02-06 19:55:00,91.325,91.33,91.306,91.31,310100000.0
2006-02-06 19:56:00,91.326,91.326,91.292,91.292,535100002.0
2006-02-06 19:57:00,91.308,91.317,91.28,91.301,738499995.0
2006-02-06 19:58:00,91.29,91.311,91.282,91.31,918799991.0
2006-02-06 19:59:00,91.31,91.314,91.289,91.297,678599998.0
2006-02-06 20:00:00,91.314,91.314,91.293,91.298,526800000.0
2006-02-06 20:01:00,91.305,91.318,91.286,91.313,753199998.0
2006-02-06 20:02:00,91.312,91.316,91.286,91.29,563500001.0
2006-02-06 20:03:00,91.302,91.308,91.279,91.295,493100000.0
2006-02-06 20:04:00,91.308,91.308,91.281,91.295,459499999.0
2006-02-06 20:05:00,91.299,91.309,91.292,91.308,356700001.0
2006-02-06 20:06:00,91.293,91.326,91.286,91.307,752199998.0
2006-02-06 20:07:00,91.32,91.333,91.296,91.301,471199996.0
2006-02-06 20:08:00,91.314,91.332,91.304,91.33,684500005.0
2006-02-06 20:09:00,91.323,91.332,91.296,91.303,630199999.0
2006-02-06 20:10:00,91.304,91.317,91.289,91.313,741899996.0
2006-02-06 20:11:00,91.303,91.337,91.29,91.316,1492899991.0
2006-02-06 20:12:00,91.289,91.338,91.289,91.326,1372399994.0
2006-02-06 20:13:00,91.333,91.349,91.318,91.324,863000000.0
2006-02-06 20:14:00,91.323,91.349,91.311,91.338,486399998.0
2006-02-06 20:15:00,91.338,91.349,91.318,91.324,780000003.0
2006-02-06 20:16:00,91.338,91.338,91.302,91.307,1385899990.0
2006-02-06 20:17:00,91.337,91.351,91.322,91.326,224399996.0
2006-02-06 20:18:00,91.338,91.35,91.33,91.345,252399998.0
2006-02-06 20:19:00,91.345,91.351,91.312,91.342,1660900000.0
2006-02-06 20:20:00,91.342,91.353,91.321,91.325,1574799995.0
2006-02-06 20:21:00,91.331,91.355,91.325,91.338,448099998.0
2006-02-06 20:22:00,91.335,91.357,91.317,91.335,1061599999.0
2006-02-06 20:23:00,91.355,91.355,91.322,91.324,764399999.0
2006-02-06 20:24:00,91.318,91.333,91.314,91.324,440299995.0
2006-02-06 20:25:00,91.332,91.349,91.308,91.31,747599990.0
2006-02-06 20:26:00,91.335,91.361,91.313,91.334,438800001.0
2006-02-06 20:27:00,91.35,91.364,91.334,91.351,1016700004.0
2006-02-06 20:28:00,91.348,91.355,91.317,91.337,2076599997.0
2006-02-06 20:29:00,91.39,91.39,91.38,91.38,1694400008.0
2006-02-06 20:30:00,91.39,91.39,91.38,91.39,1694400008.0
2006-02-06 20:31:00,91.328,91.328,91.295,91.312,1694400008.0
2006-02-06 20:33:00,91.314,91.327,91.285,91.327,577999999.0
2006-02-06 20:34:00,91.317,91.33,91.298,91.316,308600000.0
2006-02-06 20:35:00,91.293,91.312,91.281,91.301,511199995.0
2006-02-06 20:36:00,91.296,91.318,91.295,91.31,448399996.0
2006-02-06 20:37:00,91.293,91.318,91.283,91.31,552999995.0
2006-02-06 20:38:00,91.295,91.319,91.288,91.319,1445699994.0
2006-02-06 20:39:00,91.325,91.343,91.311,91.326,1062000001.0
2006-02-06 20:40:00,91.344,91.348,91.321,91.336,1815999987.0
2006-02-06 20:41:00,91.344,91.359,91.327,91.34,907400006.0
2006-02-06 20:42:00,91.352,91.361,91.326,91.33,799999995.0
2006-02-06 20:43:00,91.355,91.364,91.337,91.34,663199994.0
2006-02-06 20:44:00,91.351,91.368,91.341,91.357,1359700004.0
2006-02-06 20:45:00,91.34,91.368,91.337,91.337,1144500000.0
2006-02-06 20:46:00,91.332,91.351,91.321,91.338,943599998.0
2006-02-06 20:47:00,91.32,91.351,91.319,91.345,1432499990.0
2006-02-06 20:48:00,91.344,91.346,91.32,91.327,821200003.0
2006-02-06 20:49:00,91.332,91.344,91.314,91.316,764100002.0
2006-02-06 20:50:00,91.314,91.345,91.307,91.329,842699995.0
2006-02-06 20:51:00,91.321,91.351,91.321,91.336,532099997.0
2006-02-06 20:52:00,91.336,91.348,91.32,91.333,509700004.0
2006-02-06 20:53:00,91.325,91.347,91.316,91.347,1418999999.0
2006-02-06 20:54:00,91.333,91.361,91.323,91.357,281699998.0
2006-02-06 20:55:00,91.352,91.368,91.321,91.341,1550700001.0
2006-02-06 20:56:00,91.352,91.362,91.323,91.323,1165799990.0
2006-02-06 20:57:00,91.346,91.362,91.328,91.341,1426299990.0
2006-02-06 20:58:00,91.47,91.47,91.44,91.46,1952599992.0
2006-02-06 20:59:00,91.337,91.37,91.316,91.348,1952599992.0
2006-02-06 21:00:00,91.46,91.46,91.44,91.44,642200003.0
2006-02-06 21:01:00,91.45,91.45,91.43,91.43,642200003.0
2006-02-06 21:02:00,91.356,91.387,91.349,91.387,642200003.0
2006-02-06 21:03:00,91.386,91.392,91.363,91.363,650100002.0
2006-02-06 21:04:00,91.361,91.386,91.361,91.376,398200000.0
2006-02-06 21:05:00,91.354,91.396,91.354,91.396,452899995.0
2006-02-06 21:06:00,91.375,91.395,91.369,91.389,470299997.0
2006-02-06 21:07:00,91.374,91.404,91.374,91.382,709199997.0
2006-02-06 21:08:00,91.377,91.401,91.373,91.393,471999999.0
2006-02-06 21:09:00,91.393,91.395,91.374,91.378,377200000.0
2006-02-06 21:10:00,91.403,91.411,91.39,91.391,291899997.0
2006-02-06 21:11:00,91.389,91.41,91.382,91.397,424299995.0
2006-02-06 21:12:00,91.39,91.398,91.37,91.386,357199999.0
2006-02-06 21:13:00,91.38,91.399,91.375,91.391,1106500002.0
2006-02-06 21:14:00,91.398,91.401,91.373,91.381,1077999993.0
2006-02-06 21:15:00,91.378,91.389,91.354,91.367,955399999.0
2006-02-06 21:16:00,91.355,91.381,91.354,91.367,571599997.0
2006-02-06 21:17:00,91.361,91.381,91.348,91.375,1329600000.0
2006-02-06 21:18:00,91.37,91.37,91.341,91.349,836299999.0
2006-02-06 21:19:00,91.362,91.382,91.345,91.374,995899997.0
2006-02-06 21:20:00,91.382,91.382,91.348,91.35,1408899997.0
2006-02-06 21:21:00,91.373,91.388,91.351,91.36,1889699994.0
2006-02-06 21:22:00,91.369,91.371,91.326,91.344,1347299994.0
2006-02-06 21:23:00,91.353,91.368,91.329,91.368,916999997.0
2006-02-06 21:24:00,91.371,91.381,91.357,91.365,830799997.0
2006-02-06 21:25:00,91.355,91.384,91.355,91.381,1382800003.0
2006-02-06 21:26:00,91.363,91.386,91.35,91.36,583599996.0
2006-02-06 21:27:00,91.355,91.368,91.343,91.349,561900001.0
2006-02-06 21:28:00,91.356,91.369,91.347,91.369,411999994.0
2006-02-06 21:29:00,91.377,91.379,91.355,91.363,579499991.0
2006-02-06 21:30:00,91.361,91.379,91.349,91.375,418600001.0
2006-02-06 21:31:00,91.352,91.378,91.348,91.378,333399994.0
2006-02-06 21:32:00,91.377,91.385,91.359,91.38,1382400013.0
2006-02-06 21:33:00,91.358,91.387,91.354,91.368,230700002.0
2006-02-06 21:34:00,91.393,91.408,91.374,91.374,378200000.0
2006-02-06 21:35:00,91.398,91.398,91.367,91.372,294099999.0
2006-02-06 21:36:00,91.38,91.384,91.361,91.364,108999999.0
2006-02-06 21:37:00,91.37,91.386,91.351,91.373,475099995.0
2006-02-06 21:38:00,91.385,91.397,91.367,91.377,497999998.0
2006-02-06 21:39:00,91.382,91.407,91.38,91.407,295299999.0
2006-02-06 21:40:00,91.395,91.419,91.39,91.405,335899999.0
2006-02-06 21:41:00,91.405,91.41,91.38,91.38,283300001.0
2006-02-06 21:42:00,91.416,91.435,91.402,91.402,720400005.0
2006-02-06 21:43:00,91.43,91.439,91.4,91.411,547999997.0
2006-02-06 21:44:00,91.423,91.427,91.395,91.414,1213299991.0
2006-02-06 21:45:00,91.428,91.435,91.401,91.403,988499999.0
2006-02-06 21:46:00,91.409,91.435,91.402,91.42,526199998.0
2006-02-06 21:47:00,91.425,91.435,91.412,91.412,816500004.0
2006-02-06 21:48:00,91.432,91.445,91.417,91.419,315399998.0
2006-02-06 21:49:00,91.427,91.445,91.404,91.425,703399990.0
2006-02-06 21:50:00,91.414,91.436,91.414,91.432,135000001.0
2006-02-06 21:51:00,91.43,91.43,91.404,91.422,419799995.0
2006-02-06 21:52:00,91.42,91.43,91.397,91.407,706400002.0
2006-02-06 21:53:00,91.433,91.436,91.417,91.419,241100001.0
2006-02-06 21:54:00,91.44,91.44,91.42,91.42,213300002.0
2006-02-06 21:55:00,91.423,91.444,91.423,91.441,198900002.0
2006-02-06 21:56:00,91.442,91.449,91.429,91.449,623400000.0
2006-02-06 21:57:00,91.435,91.447,91.426,91.442,165500001.0
2006-02-06 21:58:00,91.44,91.455,91.428,91.455,115199999.0
2006-02-06 21:59:00,91.451,91.451,91.406,91.41,710100001.0
2006-02-06 22:00:00,91.435,91.445,91.401,91.415,522299992.0
2006-02-06 22:01:00,91.411,91.436,91.406,91.425,722899996.0
2006-02-06 22:02:00,91.402,91.427,91.402,91.417,1221199998.0
2006-02-06 22:03:00,91.41,91.42,91.392,91.396,285199994.0
2006-02-06 22:04:00,91.412,91.412,91.37,91.381,743299998.0
2006-02-06 22:05:00,91.405,91.408,91.378,91.388,255599999.0
2006-02-06 22:06:00,91.407,91.41,91.376,91.376,216999998.0
2006-02-06 22:07:00,91.373,91.4,91.373,91.4,148999999.0
2006-02-06 22:08:00,91.407,91.407,91.377,91.377,163800000.0
2006-02-06 22:09:00,91.394,91.415,91.39,91.41,557400001.0
2006-02-06 22:10:00,91.399,91.422,91.382,91.406,161300001.0
2006-02-06 22:11:00,91.396,91.412,91.384,91.396,462900010.0
2006-02-06 22:12:00,91.387,91.416,91.37,91.405,242499997.0
2006-02-06 22:13:00,91.383,91.402,91.371,91.397,688999993.0
2006-02-06 22:14:00,91.393,91.393,91.373,91.377,145399999.0
2006-02-06 22:15:00,91.382,91.408,91.377,91.394,434300000.0
2006-02-06 22:16:00,91.377,91.405,91.373,91.393,389600002.0
2006-02-06 22:17:00,91.379,91.417,91.379,91.409,230500000.0
2006-02-06 22:18:00,91.391,91.41,91.386,91.403,228999997.0
2006-02-06 22:19:00,91.39,91.406,91.372,91.39,284900000.0
2006-02-06 22:20:00,91.395,91.4,91.38,91.388,159999999.0
2006-02-06 22:21:00,91.382,91.413,91.382,91.41,125999997.0
2006-02-06 22:22:00,91.411,91.431,91.404,91.422,425299996.0
2006-02-06 22:23:00,91.42,91.42,91.396,91.396,156799997.0
2006-02-06 22:24:00,91.39,91.405,91.39,91.405,76200000.0
2006-02-06 22:25:00,91.406,91.417,91.393,91.404,237500000.0
2006-02-06 22:26:00,91.387,91.407,91.387,91.406,85000001.0
2006-02-06 22:27:00,91.396,91.407,91.376,91.396,609399992.0
2006-02-06 22:28:00,91.395,91.409,91.376,91.381,357099998.0
2006-02-06 22:29:00,91.407,91.42,91.382,91.382,312900003.0
2006-02-06 22:30:00,91.396,91.413,91.388,91.41,444299993.0
2006-02-06 22:31:00,91.406,91.413,91.39,91.396,134000003.0
2006-02-06 22:32:00,91.392,91.422,91.392,91.414,192700001.0
2006-02-06 22:33:00,91.413,91.413,91.385,91.385,463499997.0
2006-02-06 22:34:00,91.388,91.42,91.388,91.418,542199999.0
2006-02-06 22:35:00,91.428,91.428,91.402,91.402,313100003.0
2006-02-06 22:36:00,91.408,91.428,91.402,91.417,411599997.0
2006-02-06 22:37:00,91.413,91.413,91.386,91.391,102999999.0
2006-02-06 22:38:00,91.408,91.414,91.394,91.395,181000001.0
2006-02-06 22:39:00,91.412,91.413,91.387,91.396,291899999.0
2006-02-06 22:40:00,91.396,91.414,91.388,91.403,379500000.0
2006-02-06 22:41:00,91.391,91.41,91.389,91.405,232600001.0
2006-02-06 22:42:00,91.392,91.407,91.377,91.398,188400000.0
2006-02-06 22:43:00,91.403,91.405,91.367,91.379,661399993.0
2006-02-06 22:44:00,91.403,91.404,91.377,91.378,547599994.0
2006-02-06 22:45:00,91.403,91.403,91.362,91.374,419999993.0
2006-02-06 22:46:00,91.402,91.405,91.374,91.381,359799999.0
2006-02-06 22:47:00,91.395,91.4,91.375,91.38,336999998.0
2006-02-06 22:48:00,91.396,91.408,91.366,91.366,606200001.0
2006-02-06 22:49:00,91.39,91.405,91.373,91.383,551599991.0
2006-02-06 22:50:00,91.386,91.4,91.37,91.39,286500002.0
2006-02-06 22:51:00,91.39,91.398,91.368,91.392,730000000.0
2006-02-06 22:52:00,91.393,91.393,91.359,91.359,104199999.0
2006-02-06 22:53:00,91.364,91.38,91.333,91.362,319700001.0
2006-02-06 22:54:00,91.362,91.38,91.343,91.362,251899997.0
2006-02-06 22:55:00,91.37,91.388,91.364,91.382,410899995.0
2006-02-06 22:56:00,91.361,91.385,91.36,91.38,211500000.0
2006-02-06 22:57:00,91.366,91.384,91.343,91.378,233400001.0
2006-02-06 22:58:00,91.381,91.381,91.364,91.379,88600001.0
2006-02-06 22:59:00,91.361,91.381,91.312,91.356,334200000.0
2006-02-06 23:00:00,91.363,91.38,91.352,91.36,168499999.0
2006-02-06 23:01:00,91.376,91.382,91.356,91.363,177100002.0
2006-02-06 23:02:00,91.399,91.399,91.374,91.385,176499999.0
2006-02-06 23:03:00,91.395,91.412,91.381,91.393,222399994.0
2006-02-06 23:04:00,91.367,91.396,91.367,91.396,36500000.0
2006-02-06 23:05:00,91.406,91.411,91.391,91.394,136900001.0
2006-02-06 23:06:00,91.409,91.419,91.391,91.393,167100000.0
2006-02-06 23:07:00,91.395,91.422,91.393,91.413,196900000.0
2006-02-06 23:08:00,91.407,91.419,91.391,91.393,345900001.0
2006-02-06 23:09:00,91.409,91.417,91.396,91.4,99099998.0
2006-02-06 23:10:00,91.407,91.412,91.393,91.396,50100001.0
2006-02-06 23:11:00,91.409,91.424,91.402,91.422,169699998.0
2006-02-06 23:12:00,91.428,91.448,91.415,91.433,164999998.0
2006-02-06 23:13:00,91.445,91.45,91.419,91.43,215799999.0
2006-02-06 23:14:00,91.445,91.453,91.421,91.435,265099998.0
2006-02-06 23:15:00,91.427,91.446,91.427,91.432,285800004.0
2006-02-06 23:16:00,91.43,91.443,91.41,91.423,307600002.0
2006-02-06 23:17:00,91.422,91.446,91.402,91.43,272199994.0
2006-02-06 23:18:00,91.438,91.449,91.423,91.435,148599998.0
2006-02-06 23:19:00,91.434,91.446,91.424,91.425,147799997.0
2006-02-06 23:20:00,91.444,91.46,91.427,91.439,211600002.0
2006-02-06 23:21:00,91.441,91.47,91.441,91.468,251700000.0
2006-02-06 23:22:00,91.465,91.465,91.424,91.424,236800001.0
2006-02-06 23:23:00,91.444,91.464,91.437,91.461,221500001.0
2006-02-06 23:24:00,91.47,91.475,91.452,91.452,234900000.0
2006-02-06 23:25:00,91.468,91.477,91.459,91.477,55900000.0
2006-02-06 23:26:00,91.447,91.481,91.447,91.481,199400000.0
2006-02-06 23:27:00,91.471,91.478,91.451,91.453,314499994.0
2006-02-06 23:28:00,91.472,91.482,91.45,91.465,183599998.0
2006-02-06 23:29:00,91.47,91.47,91.44,91.448,386700008.0
2006-02-06 23:30:00,91.463,91.476,91.452,91.467,173300001.0
2006-02-06 23:31:00,91.468,91.472,91.453,91.461,196699996.0
2006-02-06 23:32:00,91.467,91.476,91.445,91.455,345300001.0
2006-02-06 23:33:00,91.45,91.479,91.45,91.479,209699999.0
2006-02-06 23:34:00,91.474,91.488,91.459,91.48,261699999.0
2006-02-06 23:35:00,91.463,91.478,91.432,91.472,294099998.0
2006-02-06 23:36:00,91.468,91.48,91.46,91.475,148199999.0
2006-02-06 23:37:00,91.46,91.477,91.443,91.461,249199997.0
2006-02-06 23:38:00,91.456,91.473,91.446,91.473,314200001.0
2006-02-06 23:39:00,91.481,91.481,91.454,91.454,164500000.0
2006-02-06 23:40:00,91.473,91.477,91.452,91.452,236299999.0
2006-02-06 23:41:00,91.454,91.477,91.45,91.468,158799998.0
2006-02-06 23:42:00,91.457,91.467,91.44,91.44,246900001.0
2006-02-06 23:43:00,91.452,91.475,91.452,91.473,308500005.0
2006-02-06 23:44:00,91.46,91.47,91.435,91.458,360100002.0
2006-02-06 23:45:00,91.439,91.459,91.436,91.454,44900000.0
2006-02-06 23:46:00,91.439,91.466,91.439,91.456,281399997.0
2006-02-06 23:47:00,91.439,91.465,91.439,91.465,44399999.0
2006-02-06 23:48:00,91.45,91.466,91.446,91.462,255300000.0
2006-02-06 23:49:00,91.442,91.46,91.43,91.436,189300001.0
2006-02-06 23:50:00,91.432,91.467,91.432,91.467,278200000.0
2006-02-06 23:51:00,91.45,91.467,91.445,91.456,135599999.0
2006-02-06 23:52:00,91.441,91.465,91.441,91.46,163000000.0
2006-02-06 23:53:00,91.458,91.46,91.441,91.443,164899999.0
2006-02-06 23:54:00,91.457,91.46,91.436,91.448,166400001.0
2006-02-06 23:55:00,91.457,91.459,91.439,91.459,83500000.0
2006-02-06 23:56:00,91.458,91.464,91.44,91.44,180000000.0
2006-02-06 23:57:00,91.437,91.456,91.435,91.441,142400000.0
2006-02-06 23:58:00,91.438,91.454,91.437,91.454,88599999.0
2006-02-06 23:59:00,91.455,91.455,91.44,91.44,121400000.0
2006-02-07 00:00:00,91.439,91.46,91.436,91.453,310400002.0
2006-02-07 00:01:00,91.435,91.458,91.417,91.427,257799998.0
2006-02-07 00:02:00,91.446,91.47,91.431,91.436,140999998.0
2006-02-07 00:03:00,91.417,91.472,91.412,91.466,174399999.0
2006-02-07 00:04:00,91.445,91.472,91.427,91.471,328899998.0
2006-02-07 00:05:00,91.453,91.471,91.427,91.446,233899999.0
2006-02-07 00:06:00,91.444,91.477,91.444,91.449,307800005.0
2006-02-07 00:07:00,91.455,91.471,91.431,91.445,188400000.0
2006-02-07 00:08:00,91.465,91.474,91.436,91.445,173700000.0
2006-02-07 00:09:00,91.486,91.507,91.455,91.484,200699999.0
2006-02-07 00:10:00,91.481,91.497,91.452,91.483,414100003.0
2006-02-07 00:11:00,91.474,91.494,91.445,91.472,273600000.0
2006-02-07 00:12:00,91.477,91.488,91.447,91.447,243499998.0
2006-02-07 00:13:00,91.468,91.482,91.444,91.447,210199999.0
2006-02-07 00:14:00,91.482,91.482,91.432,91.436,182399997.0
2006-02-07 00:15:00,91.445,91.486,91.445,91.478,123399999.0
2006-02-07 00:16:00,91.487,91.488,91.426,91.43,198999999.0
2006-02-07 00:17:00,91.435,91.457,91.403,91.442,261199998.0
2006-02-07 00:18:00,91.432,91.45,91.409,91.431,238199996.0
2006-02-07 00:19:00,91.428,91.456,91.42,91.452,220200002.0
2006-02-07 00:20:00,91.432,91.442,91.396,91.396,317499995.0
2006-02-07 00:21:00,91.403,91.472,91.397,91.472,176600001.0
2006-02-07 00:22:00,91.432,91.453,91.429,91.453,156999996.0
2006-02-07 00:23:00,91.441,91.441,91.419,91.419,82100000.0
2006-02-07 00:24:00,91.44,91.44,91.403,91.41,215500001.0
2006-02-07 00:25:00,91.442,91.448,91.417,91.433,170399995.0
2006-02-07 00:26:00,91.435,91.448,91.422,91.448,170299999.0
2006-02-07 00:27:00,91.439,91.458,91.434,91.447,214800002.0
2006-02-07 00:28:00,91.436,91.455,91.435,91.435,169499999.0
2006-02-07 00:29:00,91.447,91.453,91.422,91.444,234899999.0
2006-02-07 00:30:00,91.443,91.455,91.42,91.44,165100001.0
2006-02-07 00:31:00,91.457,91.467,91.444,91.454,38400000.0
2006-02-07 00:32:00,91.465,91.474,91.436,91.45,166900002.0
2006-02-07 00:33:00,91.463,91.476,91.45,91.471,204200000.0
2006-02-07 00:34:00,91.451,91.471,91.424,91.452,198699999.0
2006-02-07 00:35:00,91.461,91.469,91.443,91.458,108100001.0
2006-02-07 00:36:00,91.468,91.468,91.439,91.452,278699999.0
2006-02-07 00:37:00,91.443,91.466,91.437,91.463,293099998.0
2006-02-07 00:38:00,91.456,91.466,91.438,91.448,408300000.0
2006-02-07 00:39:00,91.471,91.471,91.442,91.448,186899999.0
2006-02-07 00:40:00,91.458,91.47,91.442,91.465,213500000.0
2006-02-07 00:41:00,91.454,91.48,91.454,91.471,188600002.0
2006-02-07 00:42:00,91.468,91.476,91.45,91.458,167600000.0
2006-02-07 00:43:00,91.466,91.478,91.452,91.466,62700000.0
2006-02-07 00:44:00,91.468,91.478,91.451,91.451,197200002.0
2006-02-07 00:45:00,91.458,91.482,91.457,91.475,148399998.0
2006-02-07 00:46:00,91.475,91.485,91.456,91.477,115000001.0
2006-02-07 00:47:00,91.475,91.487,91.459,91.473,222499999.0
2006-02-07 00:48:00,91.452,91.467,91.43,91.45,299099998.0
2006-02-07 00:49:00,91.447,91.474,91.447,91.464,155299999.0
2006-02-07 00:50:00,91.463,91.477,91.457,91.466,229899994.0
2006-02-07 00:51:00,91.453,91.482,91.45,91.471,186199996.0
2006-02-07 00:52:00,91.468,91.482,91.452,91.473,265500003.0
2006-02-07 00:53:00,91.478,91.478,91.454,91.461,134400000.0
2006-02-07 00:54:00,91.46,91.48,91.451,91.464,277200001.0
2006-02-07 00:55:00,91.461,91.492,91.461,91.492,242200000.0
2006-02-07 00:56:00,91.479,91.501,91.462,91.475,321699998.0
2006-02-07 00:57:00,91.481,91.497,91.474,91.492,252600001.0
2006-02-07 00:58:00,91.495,91.5,91.476,91.476,103999998.0
2006-02-07 00:59:00,91.494,91.501,91.469,91.481,219899999.0
2006-02-07 01:00:00,91.463,91.518,91.463,91.506,215699995.0
2006-02-07 01:01:00,91.489,91.513,91.483,91.491,238299999.0
2006-02-07 01:02:00,91.504,91.521,91.482,91.514,208299999.0
2006-02-07 01:03:00,91.485,91.51,91.485,91.51,178700000.0
2006-02-07 01:04:00,91.503,91.527,91.489,91.512,178199998.0
2006-02-07 01:05:00,91.53,91.53,91.508,91.53,188999997.0
2006-02-07 01:06:00,91.535,91.552,91.521,91.528,290000002.0
2006-02-07 01:07:00,91.534,91.557,91.525,91.543,127999999.0
2006-02-07 01:08:00,91.541,91.553,91.526,91.544,260599999.0
2006-02-07 01:09:00,91.534,91.567,91.534,91.567,150399999.0
2006-02-07 01:10:00,91.568,91.568,91.543,91.543,135800002.0
2006-02-07 01:11:00,91.555,91.555,91.523,91.538,307299999.0
2006-02-07 01:12:00,91.543,91.544,91.514,91.533,316499999.0
2006-02-07 01:13:00,91.529,91.536,91.505,91.519,209200003.0
2006-02-07 01:14:00,91.525,91.53,91.502,91.502,112199999.0
2006-02-07 01:15:00,91.532,91.537,91.511,91.513,235199996.0
2006-02-07 01:16:00,91.524,91.527,91.498,91.498,315499998.0
2006-02-07 01:17:00,91.49,91.515,91.49,91.515,153099999.0
2006-02-07 01:18:00,91.52,91.527,91.503,91.517,126900000.0
2006-02-07 01:19:00,91.515,91.524,91.502,91.508,118800000.0
2006-02-07 01:20:00,91.503,91.534,91.503,91.527,297700001.0
2006-02-07 01:21:00,91.528,91.528,91.488,91.494,307800003.0
2006-02-07 01:22:00,91.503,91.507,91.485,91.495,86400000.0
2006-02-07 01:23:00,91.494,91.494,91.472,91.477,145500001.0
2006-02-07 01:24:00,91.464,91.481,91.456,91.476,134799999.0
2006-02-07 01:25:00,91.482,91.501,91.471,91.48,143299997.0
2006-02-07 01:26:00,91.489,91.509,91.484,91.505,175100003.0
2006-02-07 01:27:00,91.496,91.512,91.49,91.51,286599998.0
2006-02-07 01:28:00,91.487,91.506,91.484,91.488,278000002.0
2006-02-07 01:29:00,91.47,91.511,91.47,91.511,272699999.0
2006-02-07 01:30:00,91.52,91.52,91.482,91.482,214900000.0
2006-02-07 01:31:00,91.497,91.504,91.481,91.493,167700000.0
2006-02-07 01:32:00,91.485,91.497,91.468,91.485,160599999.0
2006-02-07 01:33:00,91.492,91.498,91.466,91.475,221699999.0
2006-02-07 01:34:00,91.48,91.5,91.474,91.495,288399998.0
2006-02-07 01:35:00,91.483,91.503,91.483,91.5,166200002.0
2006-02-07 01:36:00,91.49,91.503,91.473,91.493,237400001.0
2006-02-07 01:37:00,91.49,91.509,91.483,91.509,200899998.0
2006-02-07 01:38:00,91.503,91.512,91.478,91.501,172699999.0
2006-02-07 01:39:00,91.478,91.502,91.477,91.502,165799999.0
2006-02-07 01:40:00,91.477,91.492,91.47,91.484,135699997.0
2006-02-07 01:41:00,91.474,91.501,91.474,91.49,325599993.0
2006-02-07 01:42:00,91.475,91.492,91.461,91.485,212899996.0
2006-02-07 01:43:00,91.486,91.52,91.486,91.515,237799999.0
2006-02-07 01:44:00,91.494,91.511,91.49,91.495,45900000.0
2006-02-07 01:45:00,91.501,91.504,91.464,91.464,266700001.0
2006-02-07 01:46:00,91.479,91.504,91.479,91.504,123500000.0
2006-02-07 01:47:00,91.487,91.503,91.481,91.497,61700000.0
2006-02-07 01:48:00,91.494,91.517,91.481,91.517,420900002.0
2006-02-07 01:49:00,91.486,91.502,91.478,91.495,269600000.0
2006-02-07 01:50:00,91.486,91.493,91.466,91.47,440199996.0
2006-02-07 01:51:00,91.492,91.492,91.463,91.469,250099997.0
2006-02-07 01:52:00,91.477,91.486,91.464,91.464,208600002.0
2006-02-07 01:53:00,91.473,91.486,91.45,91.455,293200000.0
2006-02-07 01:54:00,91.459,91.48,91.459,91.477,230800000.0
2006-02-07 01:55:00,91.477,91.477,91.452,91.457,154000000.0
2006-02-07 01:56:00,91.469,91.476,91.447,91.451,342000001.0
2006-02-07 01:57:00,91.446,91.462,91.429,91.444,352299992.0
2006-02-07 01:58:00,91.438,91.457,91.428,91.443,352600002.0
2006-02-07 01:59:00,91.442,91.448,91.423,91.436,204299998.0
2006-02-07 02:00:00,91.451,91.461,91.438,91.44,162899999.0
2006-02-07 02:01:00,91.461,91.461,91.428,91.436,79000000.0
2006-02-07 02:02:00,91.442,91.457,91.434,91.452,204500001.0
2006-02-07 02:03:00,91.453,91.465,91.432,91.432,272300003.0
2006-02-07 02:04:00,91.438,91.461,91.428,91.44,238199998.0
2006-02-07 02:05:00,91.46,91.477,91.441,91.462,219599998.0
2006-02-07 02:06:00,91.477,91.488,91.459,91.459,192300002.0
2006-02-07 02:07:00,91.467,91.483,91.455,91.462,263700002.0
2006-02-07 02:08:00,91.457,91.477,91.453,91.47,377699999.0
2006-02-07 02:09:00,91.465,91.481,91.45,91.45,280499999.0
2006-02-07 02:10:00,91.466,91.473,91.451,91.457,164299999.0
2006-02-07 02:11:00,91.47,91.483,91.451,91.451,252899998.0
2006-02-07 02:12:00,91.475,91.481,91.456,91.456,83200000.0
2006-02-07 02:13:00,91.473,91.484,91.461,91.466,171999998.0
2006-02-07 02:14:00,91.474,91.487,91.459,91.483,197699996.0
2006-02-07 02:15:00,91.481,91.488,91.454,91.454,352700000.0
2006-02-07 02:16:00,91.463,91.477,91.443,91.452,299400000.0
2006-02-07 02:17:00,91.468,91.484,91.458,91.477,309000002.0
2006-02-07 02:18:00,91.458,91.475,91.453,91.458,207699999.0
2006-02-07 02:19:00,91.459,91.487,91.459,91.487,182199998.0
2006-02-07 02:20:00,91.485,91.49,91.47,91.479,97300000.0
2006-02-07 02:21:00,91.474,91.498,91.474,91.493,118100000.0
2006-02-07 02:22:00,91.497,91.497,91.471,91.49,212399999.0
2006-02-07 02:23:00,91.492,91.502,91.472,91.478,243599995.0
2006-02-07 02:24:00,91.461,91.476,91.444,91.463,264700000.0
2006-02-07 02:25:00,91.475,91.481,91.454,91.462,165099998.0
2006-02-07 02:26:00,91.482,91.482,91.451,91.472,256099999.0
2006-02-07 02:27:00,91.485,91.485,91.459,91.46,383399996.0
2006-02-07 02:28:00,91.475,91.475,91.46,91.46,26300000.0
2006-02-07 02:29:00,91.474,91.479,91.459,91.463,291499996.0
2006-02-07 02:30:00,91.46,91.475,91.442,91.455,241599998.0
2006-02-07 02:31:00,91.477,91.477,91.451,91.451,175999997.0
2006-02-07 02:32:00,91.478,91.48,91.458,91.474,250099998.0
2006-02-07 02:33:00,91.472,91.477,91.461,91.477,90899998.0
2006-02-07 02:34:00,91.435,91.483,91.435,91.483,290300002.0
2006-02-07 02:35:00,91.464,91.489,91.464,91.486,168100001.0
2006-02-07 02:36:00,91.475,91.496,91.474,91.491,328400000.0
2006-02-07 02:37:00,91.472,91.487,91.455,91.487,125499997.0
2006-02-07 02:38:00,91.483,91.5,91.465,91.482,186100000.0
2006-02-07 02:39:00,91.473,91.489,91.457,91.468,357300001.0
2006-02-07 02:40:00,91.462,91.482,91.458,91.482,181500003.0
2006-02-07 02:41:00,91.466,91.479,91.45,91.479,226199998.0
2006-02-07 02:42:00,91.476,91.481,91.454,91.477,367199998.0
2006-02-07 02:43:00,91.448,91.473,91.443,91.461,105500001.0
2006-02-07 02:44:00,91.467,91.482,91.454,91.48,162400001.0
2006-02-07 02:45:00,91.457,91.482,91.457,91.482,117699999.0
2006-02-07 02:46:00,91.465,91.484,91.453,91.47,226999999.0
2006-02-07 02:47:00,91.47,91.48,91.45,91.467,130299999.0
2006-02-07 02:48:00,91.48,91.485,91.455,91.475,410399998.0
2006-02-07 02:49:00,91.458,91.48,91.458,91.478,169399999.0
2006-02-07 02:50:00,91.482,91.482,91.456,91.456,138999995.0
2006-02-07 02:51:00,91.468,91.473,91.449,91.449,216899996.0
2006-02-07 02:52:00,91.451,91.475,91.447,91.459,256699999.0
2006-02-07 02:53:00,91.445,91.458,91.425,91.444,224999997.0
2006-02-07 02:54:00,91.44,91.457,91.435,91.438,171400000.0
2006-02-07 02:55:00,91.439,91.454,91.429,91.451,252099999.0
2006-02-07 02:56:00,91.456,91.477,91.452,91.465,291899999.0
2006-02-07 02:57:00,91.45,91.472,91.45,91.468,241900003.0
2006-02-07 02:58:00,91.463,91.47,91.45,91.45,140499999.0
2006-02-07 02:59:00,91.45,91.475,91.448,91.465,479199998.0
2006-02-07 03:00:00,91.463,91.468,91.429,91.452,278600000.0
2006-02-07 03:01:00,91.455,91.477,91.447,91.47,279200002.0
2006-02-07 03:02:00,91.458,91.47,91.45,91.465,56299999.0
2006-02-07 03:03:00,91.453,91.479,91.452,91.471,171199997.0
2006-02-07 03:04:00,91.46,91.475,91.452,91.455,383100001.0
2006-02-07 03:05:00,91.469,91.48,91.458,91.473,219299995.0
2006-02-07 03:06:00,91.463,91.49,91.458,91.461,231699998.0
2006-02-07 03:07:00,91.47,91.475,91.447,91.45,199999997.0
2006-02-07 03:08:00,91.47,91.475,91.443,91.45,279000000.0
2006-02-07 03:09:00,91.465,91.475,91.452,91.459,223599998.0
2006-02-07 03:10:00,91.465,91.475,91.446,91.456,285100002.0
2006-02-07 03:11:00,91.467,91.467,91.437,91.445,70099999.0
2006-02-07 03:12:00,91.45,91.475,91.446,91.456,125400001.0
2006-02-07 03:13:00,91.456,91.465,91.434,91.445,340099998.0
2006-02-07 03:14:00,91.452,91.472,91.452,91.47,128399998.0
2006-02-07 03:15:00,91.448,91.465,91.442,91.46,37799999.0
2006-02-07 03:16:00,91.456,91.469,91.445,91.446,227300001.0
2006-02-07 03:17:00,91.474,91.476,91.465,91.465,17000000.0
2006-02-07 03:18:00,91.463,91.479,91.457,91.476,31600000.0
2006-02-07 03:19:00,91.466,91.485,91.464,91.476,162499999.0
2006-02-07 03:20:00,91.457,91.473,91.451,91.453,345100000.0
2006-02-07 03:21:00,91.472,91.476,91.452,91.452,314700001.0
2006-02-07 03:22:00,91.468,91.483,91.457,91.459,223400001.0
2006-02-07 03:23:00,91.463,91.477,91.448,91.471,214100001.0
2006-02-07 03:24:00,91.453,91.474,91.445,91.473,285200000.0
2006-02-07 03:25:00,91.468,91.48,91.454,91.475,304200001.0
2006-02-07 03:26:00,91.48,91.48,91.459,91.46,304600003.0
2006-02-07 03:27:00,91.467,91.48,91.46,91.475,143200000.0
2006-02-07 03:28:00,91.464,91.481,91.464,91.481,67200001.0
2006-02-07 03:29:00,91.466,91.48,91.452,91.455,72600000.0
2006-02-07 03:30:00,91.465,91.489,91.46,91.48,202900001.0
2006-02-07 03:31:00,91.484,91.484,91.452,91.452,159000001.0
2006-02-07 03:32:00,91.462,91.482,91.447,91.478,198099999.0
2006-02-07 03:33:00,91.471,91.495,91.47,91.485,295500000.0
2006-02-07 03:34:00,91.462,91.48,91.454,91.474,213099999.0
2006-02-07 03:35:00,91.47,91.474,91.452,91.454,226599998.0
2006-02-07 03:36:00,91.462,91.462,91.44,91.441,207399996.0
2006-02-07 03:37:00,91.458,91.467,91.433,91.433,166100003.0
2006-02-07 03:38:00,91.467,91.467,91.437,91.454,191500002.0
2006-02-07 03:39:00,91.435,91.475,91.435,91.45,167500001.0
2006-02-07 03:40:00,91.438,91.472,91.437,91.45,295000004.0
2006-02-07 03:41:00,91.458,91.472,91.445,91.46,137099999.0
2006-02-07 03:42:00,91.461,91.484,91.458,91.479,271000000.0
2006-02-07 03:43:00,91.475,91.483,91.463,91.464,125500000.0
2006-02-07 03:44:00,91.475,91.491,91.426,91.478,195900000.0
2006-02-07 03:45:00,91.466,91.487,91.458,91.467,207099999.0
2006-02-07 03:46:00,91.47,91.482,91.452,91.46,249500000.0
2006-02-07 03:47:00,91.471,91.485,91.462,91.475,166900000.0
2006-02-07 03:48:00,91.475,91.475,91.449,91.449,40699999.0
2006-02-07 03:49:00,91.478,91.478,91.454,91.462,306599998.0
2006-02-07 03:50:00,91.446,91.47,91.439,91.47,142199999.0
2006-02-07 03:51:00,91.482,91.482,91.452,91.452,258100001.0
2006-02-07 03:52:00,91.458,91.478,91.452,91.478,150899999.0
2006-02-07 03:53:00,91.455,91.48,91.455,91.475,149700000.0
2006-02-07 03:54:00,91.458,91.477,91.452,91.473,187700000.0
2006-02-07 03:55:00,91.475,91.48,91.462,91.468,17900000.0
2006-02-07 03:56:00,91.482,91.482,91.456,91.461,171500000.0
2006-02-07 03:57:00,91.473,91.482,91.46,91.46,168099999.0
2006-02-07 03:58:00,91.475,91.485,91.453,91.453,160599999.0
2006-02-07 03:59:00,91.454,91.484,91.45,91.458,204399999.0
2006-02-07 04:00:00,91.463,91.465,91.441,91.45,161699999.0
2006-02-07 04:01:00,91.457,91.469,91.446,91.462,213100000.0
2006-02-07 04:02:00,91.454,91.462,91.438,91.445,112000000.0
2006-02-07 04:03:00,91.446,91.461,91.444,91.459,62899999.0
2006-02-07 04:04:00,91.454,91.479,91.438,91.443,108800002.0
2006-02-07 04:05:00,91.462,91.467,91.442,91.445,289700001.0
2006-02-07 04:06:00,91.418,91.466,91.418,91.466,138699999.0
2006-02-07 04:07:00,91.453,91.48,91.453,91.473,195799999.0
2006-02-07 04:08:00,91.459,91.48,91.454,91.463,185199998.0
2006-02-07 04:09:00,91.457,91.475,91.441,91.46,238299996.0
2006-02-07 04:10:00,91.461,91.461,91.437,91.449,201300001.0
2006-02-07 04:11:00,91.45,91.456,91.43,91.435,196400002.0
2006-02-07 04:12:00,91.428,91.452,91.428,91.445,256799999.0
2006-02-07 04:13:00,91.426,91.44,91.421,91.44,216599999.0
2006-02-07 04:14:00,91.437,91.445,91.42,91.422,245299999.0
2006-02-07 04:15:00,91.423,91.444,91.423,91.443,187899998.0
2006-02-07 04:16:00,91.42,91.44,91.417,91.435,164299997.0
2006-02-07 04:17:00,91.435,91.44,91.42,91.428,123000001.0
2006-02-07 04:18:00,91.435,91.446,91.415,91.425,180199998.0
2006-02-07 04:19:00,91.43,91.445,91.43,91.445,38200000.0
2006-02-07 04:20:00,91.408,91.445,91.408,91.445,379499998.0
2006-02-07 04:21:00,91.439,91.462,91.438,91.438,179399999.0
2006-02-07 04:22:00,91.467,91.467,91.454,91.454,31600000.0
2006-02-07 04:23:00,91.466,91.466,91.444,91.45,199099998.0
2006-02-07 04:24:00,91.432,91.45,91.432,91.445,65900000.0
2006-02-07 04:25:00,91.432,91.447,91.412,91.437,143500000.0
2006-02-07 04:26:00,91.435,91.435,91.42,91.42,54500002.0
2006-02-07 04:27:00,91.412,91.438,91.412,91.435,121600002.0
2006-02-07 04:28:00,91.432,91.448,91.426,91.447,177599998.0
2006-02-07 04:29:00,91.44,91.44,91.42,91.42,142700001.0
2006-02-07 04:30:00,91.437,91.446,91.413,91.433,251800002.0
2006-02-07 04:31:00,91.421,91.451,91.421,91.444,139499999.0
2006-02-07 04:32:00,91.432,91.447,91.424,91.429,238299997.0
2006-02-07 04:33:00,91.421,91.441,91.418,91.433,283199996.0
2006-02-07 04:34:00,91.439,91.439,91.415,91.433,272100000.0
2006-02-07 04:35:00,91.432,91.432,91.414,91.416,226199997.0
2006-02-07 04:36:00,91.414,91.431,91.403,91.409,138200000.0
2006-02-07 04:37:00,91.4,91.425,91.4,91.414,160500001.0
2006-02-07 04:38:00,91.389,91.411,91.384,91.411,142400000.0
2006-02-07 04:39:00,91.417,91.424,91.38,91.4,231999997.0
2006-02-07 04:40:00,91.386,91.401,91.384,91.399,92400000.0
2006-02-07 04:41:00,91.382,91.407,91.374,91.407,224499998.0
2006-02-07 04:42:00,91.407,91.407,91.378,91.405,191899996.0
2006-02-07 04:43:00,91.403,91.403,91.383,91.383,122499999.0
2006-02-07 04:44:00,91.393,91.408,91.384,91.398,201100007.0
2006-02-07 04:45:00,91.392,91.411,91.387,91.394,317299997.0
2006-02-07 04:46:00,91.377,91.405,91.375,91.397,269499997.0
2006-02-07 04:47:00,91.384,91.404,91.375,91.392,159100002.0
2006-02-07 04:48:00,91.399,91.401,91.384,91.386,50400000.0
2006-02-07 04:49:00,91.396,91.41,91.382,91.405,276599999.0
2006-02-07 04:50:00,91.405,91.41,91.387,91.391,297999998.0
2006-02-07 04:51:00,91.4,91.405,91.376,91.376,152200005.0
2006-02-07 04:52:00,91.38,91.402,91.38,91.38,51400000.0
2006-02-07 04:53:00,91.398,91.405,91.38,91.382,183300000.0
2006-02-07 04:54:00,91.387,91.4,91.374,91.392,89200001.0
2006-02-07 04:55:00,91.395,91.4,91.382,91.388,44700001.0
2006-02-07 04:56:00,91.384,91.41,91.375,91.395,228000003.0
2006-02-07 04:57:00,91.399,91.407,91.388,91.389,140200002.0
2006-02-07 04:58:00,91.394,91.408,91.377,91.402,289499999.0
2006-02-07 04:59:00,91.387,91.409,91.382,91.382,269499999.0
2006-02-07 05:00:00,91.39,91.414,91.387,91.414,436599997.0
2006-02-07 05:01:00,91.373,91.41,91.373,91.41,45500001.0
2006-02-07 05:02:00,91.405,91.412,91.375,91.391,194999995.0
2006-02-07 05:03:00,91.415,91.424,91.408,91.41,52399998.0
2006-02-07 05:04:00,91.425,91.43,91.399,91.407,198400002.0
2006-02-07 05:05:00,91.405,91.435,91.405,91.43,214100001.0
2006-02-07 05:06:00,91.407,91.424,91.397,91.403,301400001.0
2006-02-07 05:07:00,91.412,91.412,91.391,91.391,45700000.0
2006-02-07 05:08:00,91.405,91.405,91.38,91.393,137000000.0
2006-02-07 05:09:00,91.41,91.41,91.374,91.389,213799998.0
2006-02-07 05:10:00,91.386,91.403,91.371,91.396,231099999.0
2006-02-07 05:11:00,91.394,91.407,91.381,91.395,107800001.0
2006-02-07 05:12:00,91.395,91.408,91.383,91.384,228199998.0
2006-02-07 05:13:00,91.39,91.405,91.388,91.403,75300002.0
2006-02-07 05:14:00,91.407,91.41,91.39,91.397,216799997.0
2006-02-07 05:15:00,91.393,91.406,91.383,91.402,109599999.0
2006-02-07 05:16:00,91.384,91.413,91.384,91.409,138599998.0
2006-02-07 05:17:00,91.397,91.409,91.385,91.405,116299999.0
2006-02-07 05:18:00,91.404,91.413,91.381,91.403,322299999.0
2006-02-07 05:19:00,91.408,91.408,91.391,91.391,32500000.0
2006-02-07 05:20:00,91.406,91.406,91.391,91.391,69799999.0
2006-02-07 05:21:00,91.388,91.403,91.38,91.401,86599998.0
2006-02-07 05:22:00,91.387,91.41,91.379,91.4,150399997.0
2006-02-07 05:23:00,91.407,91.407,91.38,91.398,322100001.0
2006-02-07 05:24:00,91.386,91.407,91.386,91.407,158700000.0
2006-02-07 05:25:00,91.407,91.407,91.372,91.384,205700002.0
2006-02-07 05:26:00,91.39,91.397,91.378,91.385,89199998.0
2006-02-07 05:27:00,91.397,91.397,91.372,91.372,158799999.0
2006-02-07 05:28:00,91.377,91.377,91.354,91.354,22299999.0
2006-02-07 05:29:00,91.385,91.398,91.377,91.393,152400000.0
2006-02-07 05:30:00,91.386,91.405,91.362,91.381,341400003.0
2006-02-07 05:31:00,91.405,91.405,91.381,91.381,154999999.0
2006-02-07 05:32:00,91.37,91.397,91.37,91.387,254600001.0
2006-02-07 05:33:00,91.372,91.397,91.372,91.397,107400000.0
2006-02-07 05:34:00,91.39,91.4,91.39,91.4,78100002.0
2006-02-07 05:35:00,91.391,91.394,91.376,91.384,44600001.0
2006-02-07 05:36:00,91.376,91.405,91.376,91.405,152699999.0
2006-02-07 05:37:00,91.392,91.406,91.382,91.394,221700001.0
2006-02-07 05:38:00,91.377,91.407,91.377,91.407,167299998.0
2006-02-07 05:39:00,91.389,91.413,91.388,91.404,149199999.0
2006-02-07 05:40:00,91.406,91.417,91.376,91.391,243599999.0
2006-02-07 05:41:00,91.405,91.417,91.394,91.417,70900000.0
2006-02-07 05:42:00,91.411,91.411,91.394,91.394,55600001.0
2006-02-07 05:43:00,91.396,91.41,91.382,91.41,57899999.0
2006-02-07 05:44:00,91.406,91.42,91.391,91.396,149300001.0
2006-02-07 05:45:00,91.398,91.423,91.393,91.402,137299999.0
2006-02-07 05:46:00,91.407,91.413,91.39,91.4,31500001.0
2006-02-07 05:47:00,91.411,91.434,91.361,91.418,126799999.0
2006-02-07 05:48:00,91.434,91.436,91.415,91.415,123600000.0
2006-02-07 05:49:00,91.424,91.437,91.411,91.424,222500002.0
2006-02-07 05:50:00,91.422,91.431,91.404,91.406,134799998.0
2006-02-07 05:51:00,91.44,91.44,91.409,91.431,182699998.0
2006-02-07 05:52:00,91.42,91.428,91.402,91.407,261700000.0
2006-02-07 05:53:00,91.413,91.427,91.409,91.422,190199998.0
2006-02-07 05:54:00,91.399,91.426,91.399,91.408,154299998.0
2006-02-07 05:55:00,91.414,91.424,91.387,91.405,289999996.0
2006-02-07 05:56:00,91.408,91.433,91.407,91.418,131800000.0
2006-02-07 05:57:00,91.43,91.43,91.396,91.404,135599999.0
2006-02-07 05:58:00,91.428,91.432,91.408,91.408,115900000.0
2006-02-07 05:59:00,91.43,91.431,91.4,91.413,221700003.0
2006-02-07 06:00:00,91.406,91.428,91.396,91.417,224399999.0
2006-02-07 06:01:00,91.406,91.423,91.391,91.405,138600001.0
2006-02-07 06:02:00,91.416,91.419,91.397,91.403,49399999.0
2006-02-07 06:03:00,91.419,91.43,91.406,91.412,97599999.0
2006-02-07 06:04:00,91.438,91.438,91.415,91.433,163600003.0
2006-02-07 06:05:00,91.432,91.436,91.404,91.404,395599998.0
2006-02-07 06:06:00,91.423,91.435,91.407,91.43,240900002.0
2006-02-07 06:07:00,91.417,91.43,91.408,91.408,44699999.0
2006-02-07 06:08:00,91.417,91.43,91.406,91.43,167399999.0
2006-02-07 06:09:00,91.41,91.435,91.41,91.435,246499998.0
2006-02-07 06:10:00,91.421,91.424,91.395,91.395,228799999.0
2006-02-07 06:11:00,91.4,91.434,91.39,91.415,128199998.0
2006-02-07 06:12:00,91.42,91.425,91.402,91.408,63499999.0
2006-02-07 06:13:00,91.405,91.421,91.405,91.419,96700000.0
2006-02-07 06:14:00,91.409,91.422,91.402,91.402,239600001.0
2006-02-07 06:15:00,91.391,91.42,91.391,91.415,141799999.0
2006-02-07 06:16:00,91.398,91.423,91.398,91.423,71799999.0
2006-02-07 06:17:00,91.408,91.418,91.388,91.405,176600000.0
2006-02-07 06:18:00,91.413,91.413,91.386,91.392,133299998.0
2006-02-07 06:19:00,91.396,91.416,91.391,91.412,187700000.0
2006-02-07 06:20:00,91.387,91.414,91.387,91.388,166899998.0
2006-02-07 06:21:00,91.393,91.407,91.375,91.388,208400001.0
2006-02-07 06:22:00,91.379,91.397,91.379,91.397,56100000.0
2006-02-07 06:23:00,91.396,91.408,91.383,91.387,202299998.0
2006-02-07 06:24:00,91.418,91.418,91.394,91.41,78000000.0
2006-02-07 06:25:00,91.408,91.42,91.388,91.401,220399999.0
2006-02-07 06:26:00,91.396,91.409,91.396,91.408,19200000.0
2006-02-07 06:27:00,91.395,91.4,91.375,91.4,197600000.0
2006-02-07 06:28:00,91.386,91.4,91.363,91.387,133699999.0
2006-02-07 06:29:00,91.378,91.397,91.367,91.367,282100003.0
2006-02-07 06:30:00,91.395,91.4,91.375,91.387,107200000.0
2006-02-07 06:31:00,91.392,91.392,91.365,91.365,112599999.0
2006-02-07 06:32:00,91.387,91.393,91.367,91.377,187500001.0
2006-02-07 06:33:00,91.378,91.4,91.371,91.4,373799995.0
2006-02-07 06:34:00,91.385,91.41,91.385,91.385,193300000.0
2006-02-07 06:35:00,91.392,91.41,91.377,91.391,205599998.0
2006-02-07 06:36:00,91.388,91.409,91.388,91.404,137099998.0
2006-02-07 06:37:00,91.41,91.41,91.38,91.38,119700001.0
2006-02-07 06:38:00,91.409,91.409,91.379,91.379,82800000.0
2006-02-07 06:39:00,91.4,91.415,91.4,91.415,58300001.0
2006-02-07 06:40:00,91.4,91.42,91.4,91.42,211499997.0
2006-02-07 06:41:00,91.398,91.415,91.388,91.405,125100002.0
2006-02-07 06:42:00,91.385,91.405,91.375,91.39,279699999.0
2006-02-07 06:43:00,91.395,91.4,91.381,91.381,253999999.0
2006-02-07 06:44:00,91.389,91.403,91.379,91.403,150600000.0
2006-02-07 06:45:00,91.39,91.4,91.37,91.386,198800002.0
2006-02-07 06:46:00,91.392,91.411,91.387,91.405,175400002.0
2006-02-07 06:47:00,91.395,91.414,91.385,91.386,207399998.0
2006-02-07 06:48:00,91.41,91.41,91.389,91.389,67799998.0
2006-02-07 06:49:00,91.418,91.418,91.386,91.386,141900000.0
2006-02-07 06:50:00,91.412,91.415,91.391,91.392,227299997.0
2006-02-07 06:51:00,91.39,91.412,91.39,91.412,235300002.0
2006-02-07 06:52:00,91.403,91.407,91.37,91.384,143300001.0
2006-02-07 06:53:00,91.413,91.413,91.383,91.389,363299996.0
2006-02-07 06:54:00,91.403,91.403,91.376,91.382,245800000.0
2006-02-07 06:55:00,91.384,91.397,91.372,91.385,223800001.0
2006-02-07 06:56:00,91.374,91.399,91.367,91.395,421199996.0
2006-02-07 06:57:00,91.388,91.4,91.381,91.389,145900001.0
2006-02-07 06:58:00,91.386,91.409,91.382,91.406,268199996.0
2006-02-07 06:59:00,91.397,91.413,91.386,91.396,232400000.0
2006-02-07 07:00:00,91.401,91.401,91.372,91.372,246600000.0
2006-02-07 07:01:00,91.4,91.4,91.38,91.388,258899999.0
2006-02-07 07:02:00,91.385,91.403,91.381,91.397,174399999.0
2006-02-07 07:03:00,91.397,91.405,91.374,91.374,171999999.0
2006-02-07 07:04:00,91.395,91.407,91.382,91.394,218799998.0
2006-02-07 07:05:00,91.407,91.41,91.389,91.391,255899999.0
2006-02-07 07:06:00,91.401,91.401,91.384,91.384,69900002.0
2006-02-07 07:07:00,91.4,91.4,91.38,91.38,166499999.0
2006-02-07 07:08:00,91.38,91.406,91.38,91.406,193100004.0
2006-02-07 07:09:00,91.42,91.425,91.412,91.418,103200002.0
2006-02-07 07:10:00,91.408,91.42,91.401,91.415,111900001.0
2006-02-07 07:11:00,91.398,91.416,91.398,91.409,15500000.0
2006-02-07 07:12:00,91.388,91.413,91.385,91.398,215700001.0
2006-02-07 07:13:00,91.389,91.403,91.376,91.399,208900004.0
2006-02-07 07:14:00,91.397,91.405,91.382,91.382,345200005.0
2006-02-07 07:15:00,91.39,91.402,91.38,91.4,237600003.0
2006-02-07 07:16:00,91.368,91.401,91.368,91.393,168800000.0
2006-02-07 07:17:00,91.382,91.397,91.367,91.377,254400003.0
2006-02-07 07:18:00,91.398,91.406,91.379,91.393,276299999.0
2006-02-07 07:19:00,91.384,91.415,91.378,91.39,255299999.0
2006-02-07 07:20:00,91.377,91.402,91.377,91.402,222999997.0
2006-02-07 07:21:00,91.406,91.406,91.387,91.387,43299999.0
2006-02-07 07:22:00,91.378,91.395,91.372,91.39,70700000.0
2006-02-07 07:23:00,91.389,91.402,91.374,91.395,213099998.0
2006-02-07 07:24:00,91.385,91.41,91.385,91.41,115699999.0
2006-02-07 07:25:00,91.407,91.41,91.39,91.39,250299995.0
2006-02-07 07:26:00,91.398,91.41,91.375,91.41,219400000.0
2006-02-07 07:27:00,91.382,91.409,91.382,91.398,205699999.0
2006-02-07 07:28:00,91.395,91.402,91.378,91.381,183100000.0
2006-02-07 07:29:00,91.397,91.405,91.374,91.38,290899998.0
2006-02-07 07:30:00,91.38,91.397,91.374,91.392,187899999.0
2006-02-07 07:31:00,91.381,91.405,91.378,91.38,109900002.0
2006-02-07 07:32:00,91.388,91.4,91.38,91.395,197600000.0
2006-02-07 07:33:00,91.376,91.4,91.355,91.4,103500000.0
2006-02-07 07:34:00,91.39,91.403,91.372,91.381,161000000.0
2006-02-07 07:35:00,91.395,91.4,91.373,91.386,318799999.0
2006-02-07 07:36:00,91.38,91.405,91.38,91.405,105000002.0
2006-02-07 07:37:00,91.388,91.4,91.372,91.4,235700000.0
2006-02-07 07:38:00,91.39,91.4,91.37,91.386,191199999.0
2006-02-07 07:39:00,91.4,91.4,91.374,91.378,181299999.0
2006-02-07 07:40:00,91.407,91.407,91.387,91.393,132299999.0
2006-02-07 07:41:00,91.415,91.415,91.39,91.398,160299997.0
2006-02-07 07:42:00,91.393,91.418,91.392,91.418,160100002.0
2006-02-07 07:43:00,91.413,91.417,91.392,91.417,336199992.0
2006-02-07 07:44:00,91.42,91.428,91.404,91.428,196300000.0
2006-02-07 07:45:00,91.403,91.438,91.403,91.43,212899997.0
2006-02-07 07:46:00,91.418,91.44,91.402,91.41,115299997.0
2006-02-07 07:47:00,91.433,91.44,91.417,91.44,188400001.0
2006-02-07 07:48:00,91.427,91.449,91.427,91.43,142000001.0
2006-02-07 07:49:00,91.432,91.435,91.415,91.418,218200002.0
2006-02-07 07:50:00,91.438,91.443,91.42,91.427,323800007.0
2006-02-07 07:51:00,91.436,91.45,91.43,91.43,172699996.0
2006-02-07 07:52:00,91.44,91.447,91.421,91.428,111300000.0
2006-02-07 07:53:00,91.445,91.457,91.426,91.426,144699998.0
2006-02-07 07:54:00,91.432,91.452,91.432,91.452,125700003.0
2006-02-07 07:55:00,91.456,91.456,91.421,91.422,345099994.0
2006-02-07 07:56:00,91.421,91.447,91.421,91.441,194000001.0
2006-02-07 07:57:00,91.414,91.445,91.414,91.435,246399999.0
2006-02-07 07:58:00,91.43,91.435,91.41,91.417,183800000.0
2006-02-07 07:59:00,91.43,91.432,91.403,91.414,203299999.0
2006-02-07 08:00:00,91.42,91.435,91.42,91.435,38000000.0
2006-02-07 08:01:00,91.417,91.438,91.4,91.418,224899998.0
2006-02-07 08:02:00,91.428,91.428,91.405,91.408,147200000.0
2006-02-07 08:03:00,91.417,91.428,91.397,91.408,306100001.0
2006-02-07 08:04:00,91.415,91.43,91.406,91.428,210300001.0
2006-02-07 08:05:00,91.41,91.43,91.409,91.425,231300002.0
2006-02-07 08:06:00,91.41,91.425,91.41,91.425,65500000.0
2006-02-07 08:07:00,91.42,91.441,91.4,91.419,201300003.0
2006-02-07 08:08:00,91.426,91.452,91.426,91.443,290900000.0
2006-02-07 08:09:00,91.42,91.46,91.42,91.46,247000002.0
2006-02-07 08:10:00,91.44,91.455,91.44,91.455,64200001.0
2006-02-07 08:11:00,91.443,91.465,91.43,91.452,287700001.0
2006-02-07 08:12:00,91.444,91.456,91.444,91.447,212499999.0
2006-02-07 08:13:00,91.462,91.477,91.443,91.462,323699998.0
2006-02-07 08:14:00,91.468,91.468,91.44,91.44,327899995.0
2006-02-07 08:15:00,91.462,91.467,91.433,91.433,175499999.0
2006-02-07 08:16:00,91.464,91.469,91.436,91.441,192500002.0
2006-02-07 08:17:00,91.445,91.462,91.438,91.455,229599999.0
2006-02-07 08:18:00,91.455,91.465,91.44,91.441,247499998.0
2006-02-07 08:19:00,91.465,91.465,91.422,91.43,205300001.0
2006-02-07 08:20:00,91.453,91.465,91.441,91.445,188500001.0
2006-02-07 08:21:00,91.465,91.465,91.44,91.447,201300002.0
2006-02-07 08:22:00,91.452,91.459,91.432,91.432,235400003.0
2006-02-07 08:23:00,91.442,91.45,91.427,91.45,113700000.0
2006-02-07 08:24:00,91.439,91.457,91.424,91.442,267800001.0
2006-02-07 08:25:00,91.442,91.45,91.424,91.438,160600001.0
2006-02-07 08:26:00,91.426,91.445,91.418,91.437,222199999.0
2006-02-07 08:27:00,91.419,91.447,91.417,91.437,255699997.0
2006-02-07 08:28:00,91.411,91.442,91.411,91.44,220800003.0
2006-02-07 08:29:00,91.429,91.446,91.418,91.418,154199998.0
2006-02-07 08:30:00,91.421,91.436,91.402,91.425,251800000.0
2006-02-07 08:31:00,91.427,91.437,91.404,91.425,217099999.0
2006-02-07 08:32:00,91.414,91.431,91.414,91.431,22000000.0
2006-02-07 08:33:00,91.419,91.44,91.409,91.43,160000000.0
2006-02-07 08:34:00,91.439,91.451,91.416,91.419,198000001.0
2006-02-07 08:35:00,91.415,91.441,91.415,91.432,260899998.0
2006-02-07 08:36:00,91.412,91.444,91.412,91.443,248199998.0
2006-02-07 08:37:00,91.445,91.452,91.423,91.435,219099998.0
2006-02-07 08:38:00,91.455,91.455,91.434,91.446,177800003.0
2006-02-07 08:39:00,91.421,91.46,91.421,91.459,305000001.0
2006-02-07 08:40:00,91.44,91.454,91.427,91.446,220400000.0
2006-02-07 08:41:00,91.425,91.443,91.416,91.429,225999999.0
2006-02-07 08:42:00,91.42,91.443,91.419,91.434,291600001.0
2006-02-07 08:43:00,91.408,91.433,91.404,91.43,221599999.0
2006-02-07 08:44:00,91.43,91.43,91.389,91.389,149900001.0
2006-02-07 08:45:00,91.418,91.418,91.394,91.401,258399995.0
2006-02-07 08:46:00,91.405,91.407,91.386,91.386,122300000.0
2006-02-07 08:47:00,91.401,91.413,91.385,91.39,201800002.0
2006-02-07 08:48:00,91.408,91.424,91.395,91.397,328299999.0
2006-02-07 08:49:00,91.415,91.423,91.398,91.41,389699997.0
2006-02-07 08:50:00,91.384,91.422,91.384,91.409,174599996.0
2006-02-07 08:51:00,91.388,91.415,91.365,91.39,262200004.0
2006-02-07 08:52:00,91.412,91.42,91.39,91.404,243099996.0
2006-02-07 08:53:00,91.414,91.424,91.392,91.402,176599999.0
2006-02-07 08:54:00,91.414,91.435,91.414,91.427,177399999.0
2006-02-07 08:55:00,91.427,91.446,91.414,91.419,161300001.0
2006-02-07 08:56:00,91.421,91.436,91.4,91.42,238300000.0
2006-02-07 08:57:00,91.414,91.433,91.407,91.43,296799999.0
2006-02-07 08:58:00,91.428,91.428,91.401,91.407,179400001.0
2006-02-07 08:59:00,91.419,91.42,91.397,91.402,145999999.0
2006-02-07 09:00:00,91.421,91.431,91.403,91.42,287600006.0
2006-02-07 09:01:00,91.4,91.42,91.4,91.415,235799998.0
2006-02-07 09:02:00,91.407,91.42,91.397,91.412,213500001.0
2006-02-07 09:03:00,91.413,91.415,91.394,91.395,269299999.0
2006-02-07 09:04:00,91.384,91.415,91.384,91.41,185300003.0
2006-02-07 09:05:00,91.416,91.416,91.383,91.395,229399995.0
2006-02-07 09:06:00,91.423,91.427,91.394,91.394,261799999.0
2006-02-07 09:07:00,91.407,91.43,91.401,91.414,167300000.0
2006-02-07 09:08:00,91.382,91.429,91.382,91.417,203200000.0
2006-02-07 09:09:00,91.392,91.419,91.39,91.412,238499999.0
2006-02-07 09:10:00,91.412,91.424,91.402,91.415,247799998.0
2006-02-07 09:11:00,91.414,91.427,91.397,91.407,139100000.0
2006-02-07 09:12:00,91.382,91.402,91.377,91.402,232500001.0
2006-02-07 09:13:00,91.379,91.409,91.377,91.378,201900002.0
2006-02-07 09:14:00,91.39,91.393,91.372,91.372,58700000.0
2006-02-07 09:15:00,91.404,91.404,91.37,91.37,133199998.0
2006-02-07 09:16:00,91.392,91.392,91.371,91.371,37300000.0
2006-02-07 09:17:00,91.367,91.383,91.356,91.377,187199999.0
2006-02-07 09:18:00,91.377,91.379,91.357,91.365,301700008.0
2006-02-07 09:19:00,91.375,91.375,91.343,91.346,181399999.0
2006-02-07 09:20:00,91.343,91.357,91.321,91.343,469200008.0
2006-02-07 09:21:00,91.323,91.341,91.309,91.325,250499993.0
2006-02-07 09:22:00,91.303,91.335,91.303,91.332,244199997.0
2006-02-07 09:23:00,91.305,91.331,91.303,91.325,246799997.0
2006-02-07 09:24:00,91.322,91.331,91.297,91.308,119699999.0
2006-02-07 09:25:00,91.285,91.316,91.279,91.3,336199996.0
2006-02-07 09:26:00,91.287,91.298,91.275,91.276,274899999.0
2006-02-07 09:27:00,91.289,91.289,91.259,91.264,259000002.0
2006-02-07 09:28:00,91.261,91.285,91.253,91.27,301399997.0
2006-02-07 09:29:00,91.253,91.267,91.23,91.243,134799999.0
2006-02-07 09:30:00,91.22,91.235,91.199,91.224,240599999.0
2006-02-07 09:31:00,91.224,91.226,91.204,91.207,99700000.0
2006-02-07 09:32:00,91.201,91.235,91.2,91.235,352600002.0
2006-02-07 09:33:00,91.23,91.23,91.197,91.225,187899997.0
2006-02-07 09:34:00,91.203,91.233,91.203,91.218,354300002.0
2006-02-07 09:35:00,91.199,91.232,91.198,91.216,151299998.0
2006-02-07 09:36:00,91.201,91.216,91.184,91.197,394799993.0
2006-02-07 09:37:00,91.198,91.205,91.164,91.173,219499999.0
2006-02-07 09:38:00,91.163,91.186,91.157,91.177,423400000.0
2006-02-07 09:39:00,91.153,91.176,91.152,91.163,281700003.0
2006-02-07 09:40:00,91.156,91.156,91.122,91.128,207800000.0
2006-02-07 09:41:00,91.135,91.148,91.122,91.142,233900000.0
2006-02-07 09:42:00,91.11,91.128,91.052,91.083,223300000.0
2006-02-07 09:43:00,91.086,91.104,91.078,91.092,63700001.0
2006-02-07 09:44:00,91.119,91.139,91.109,91.113,140299999.0
2006-02-07 09:45:00,91.118,91.147,91.105,91.118,164899999.0
2006-02-07 09:46:00,91.119,91.128,91.107,91.124,231999998.0
2006-02-07 09:47:00,91.097,91.122,91.097,91.122,193599996.0
2006-02-07 09:48:00,91.113,91.137,91.102,91.114,202000000.0
2006-02-07 09:49:00,91.082,91.097,91.062,91.075,165400001.0
2006-02-07 09:50:00,91.065,91.092,91.065,91.092,295299995.0
2006-02-07 09:51:00,91.089,91.128,91.078,91.125,209799999.0
2006-02-07 09:52:00,91.11,91.125,91.088,91.103,412799997.0
2006-02-07 09:53:00,91.09,91.106,91.072,91.072,258099998.0
2006-02-07 09:54:00,91.083,91.083,91.058,91.061,168599998.0
2006-02-07 09:55:00,91.075,91.091,91.06,91.072,203700001.0
2006-02-07 09:56:00,91.066,91.087,91.065,91.082,399400001.0
2006-02-07 09:57:00,91.065,91.089,91.065,91.083,327399995.0
2006-02-07 09:58:00,91.076,91.097,91.055,91.076,179800003.0
2006-02-07 09:59:00,91.096,91.1,91.068,91.083,210399999.0
2006-02-07 10:00:00,91.084,91.093,91.067,91.067,155100000.0
2006-02-07 10:01:00,91.076,91.088,91.044,91.065,194799998.0
2006-02-07 10:02:00,91.053,91.072,91.031,91.041,256200004.0
2006-02-07 10:03:00,91.058,91.076,91.045,91.051,252699999.0
2006-02-07 10:04:00,91.057,91.085,91.055,91.069,258599996.0
2006-02-07 10:05:00,91.054,91.072,91.041,91.056,121999999.0
2006-02-07 10:06:00,91.064,91.104,91.053,91.094,278899994.0
2006-02-07 10:07:00,91.081,91.102,91.064,91.08,338400004.0
2006-02-07 10:08:00,91.072,91.083,91.053,91.062,233500000.0
2006-02-07 10:09:00,91.07,91.098,91.07,91.095,103100000.0
2006-02-07 10:10:00,91.065,91.101,91.065,91.1,262799998.0
2006-02-07 10:11:00,91.114,91.139,91.105,91.126,113100000.0
2006-02-07 10:12:00,91.119,91.147,91.119,91.142,369200002.0
2006-02-07 10:13:00,91.145,91.158,91.137,91.142,98099997.0
2006-02-07 10:14:00,91.15,91.16,91.123,91.138,124299998.0
2006-02-07 10:15:00,91.131,91.144,91.119,91.137,189100000.0
2006-02-07 10:16:00,91.127,91.133,91.1,91.117,254999999.0
2006-02-07 10:17:00,91.127,91.133,91.094,91.094,126000000.0
2006-02-07 10:18:00,91.088,91.106,91.083,91.083,205700001.0
2006-02-07 10:19:00,91.09,91.103,91.072,91.084,181199999.0
2006-02-07 10:20:00,91.093,91.108,91.069,91.1,315999998.0
2006-02-07 10:21:00,91.091,91.092,91.072,91.09,195199997.0
2006-02-07 10:22:00,91.084,91.084,91.043,91.06,323400001.0
2006-02-07 10:23:00,91.055,91.085,91.042,91.063,125299998.0
2006-02-07 10:24:00,91.064,91.082,91.051,91.078,156300000.0
2006-02-07 10:25:00,91.065,91.086,91.06,91.071,141999996.0
2006-02-07 10:26:00,91.07,91.074,91.041,91.041,217099996.0
2006-02-07 10:27:00,91.055,91.066,91.032,91.032,126100000.0
2006-02-07 10:28:00,91.026,91.046,91.01,91.014,111800000.0
2006-02-07 10:29:00,91.014,91.044,91.014,91.04,246100005.0
2006-02-07 10:30:00,91.046,91.049,91.017,91.017,190100002.0
2006-02-07 10:31:00,91.025,91.057,90.999,91.031,338200002.0
2006-02-07 10:32:00,91.052,91.052,91.025,91.027,159099999.0
2006-02-07 10:33:00,91.062,91.065,91.033,91.033,159699999.0
2006-02-07 10:34:00,91.049,91.061,91.037,91.044,110900000.0
2006-02-07 10:35:00,91.035,91.062,91.024,91.048,174499999.0
2006-02-07 10:36:00,91.037,91.062,91.03,91.055,327500002.0
2006-02-07 10:37:00,91.021,91.049,91.013,91.033,291000000.0
2006-02-07 10:38:00,91.023,91.035,91.008,91.015,209899998.0
2006-02-07 10:39:00,91.032,91.045,91.018,91.029,117200000.0
2006-02-07 10:40:00,91.019,91.026,91.001,91.006,137599998.0
2006-02-07 10:41:00,91.017,91.03,91.009,91.027,280199995.0
2006-02-07 10:42:00,91.027,91.032,91.009,91.016,152400002.0
2006-02-07 10:43:00,91.017,91.017,90.978,90.979,330099998.0
2006-02-07 10:44:00,90.984,91.004,90.97,90.99,223200002.0
2006-02-07 10:45:00,90.986,90.998,90.978,90.998,280200000.0
2006-02-07 10:46:00,90.997,91.007,90.984,90.994,90799999.0
2006-02-07 10:47:00,91.007,91.007,90.983,90.995,267199998.0
2006-02-07 10:48:00,90.981,90.981,90.947,90.967,220999997.0
2006-02-07 10:49:00,90.979,90.979,90.945,90.963,102000000.0
2006-02-07 10:50:00,90.972,90.978,90.95,90.969,208300000.0
2006-02-07 10:51:00,90.964,90.978,90.95,90.961,217600000.0
2006-02-07 10:52:00,90.971,90.984,90.955,90.959,240399996.0
2006-02-07 10:53:00,90.976,90.976,90.945,90.945,251400002.0
2006-02-07 10:54:00,90.963,90.967,90.915,90.939,341899993.0
2006-02-07 10:55:00,90.932,90.955,90.932,90.951,290699996.0
2006-02-07 10:56:00,90.926,90.948,90.917,90.948,279099996.0
2006-02-07 10:57:00,90.949,90.976,90.939,90.954,242099997.0
2006-02-07 10:58:00,90.963,90.966,90.933,90.951,262399998.0
2006-02-07 10:59:00,90.96,90.96,90.925,90.925,149099998.0
2006-02-07 11:00:00,90.919,90.937,90.902,90.919,135599999.0
2006-02-07 11:01:00,90.936,90.936,90.903,90.906,228999998.0
2006-02-07 11:02:00,90.918,90.928,90.907,90.911,234900000.0
2006-02-07 11:03:00,90.923,90.923,90.882,90.882,143399998.0
2006-02-07 11:04:00,90.902,90.902,90.871,90.871,170700001.0
2006-02-07 11:05:00,90.872,90.913,90.872,90.911,318599999.0
2006-02-07 11:06:00,90.921,90.923,90.888,90.895,255699998.0
2006-02-07 11:07:00,90.904,90.919,90.9,90.9,250700003.0
2006-02-07 11:08:00,90.894,90.924,90.894,90.918,245200000.0
2006-02-07 11:09:00,90.904,90.92,90.902,90.915,130399998.0
2006-02-07 11:10:00,90.901,90.921,90.899,90.921,269099997.0
2006-02-07 11:11:00,90.896,90.942,90.896,90.94,487100002.0
2006-02-07 11:12:00,90.94,90.94,90.907,90.909,243900000.0
2006-02-07 11:13:00,90.893,90.916,90.88,90.891,105700001.0
2006-02-07 11:14:00,90.894,90.9,90.874,90.874,330299998.0
2006-02-07 11:15:00,90.884,90.895,90.864,90.867,356499995.0
2006-02-07 11:16:00,90.882,90.882,90.851,90.851,209699996.0
2006-02-07 11:17:00,90.86,90.875,90.848,90.859,289999997.0
2006-02-07 11:18:00,90.853,90.88,90.852,90.88,345200001.0
2006-02-07 11:19:00,90.863,90.881,90.857,90.869,130599999.0
2006-02-07 11:20:00,90.864,90.878,90.846,90.867,314499997.0
2006-02-07 11:21:00,90.858,90.858,90.824,90.838,309400001.0
2006-02-07 11:22:00,90.815,90.837,90.815,90.835,141599998.0
2006-02-07 11:23:00,90.829,90.837,90.812,90.827,166099998.0
2006-02-07 11:24:00,90.819,90.845,90.819,90.821,265700007.0
2006-02-07 11:25:00,90.82,90.835,90.799,90.815,178700002.0
2006-02-07 11:26:00,90.816,90.837,90.805,90.832,205100000.0
2006-02-07 11:27:00,90.834,90.855,90.832,90.85,222899998.0
2006-02-07 11:28:00,90.85,90.85,90.822,90.84,81100002.0
2006-02-07 11:29:00,90.812,90.834,90.777,90.807,222899999.0
2006-02-07 11:30:00,90.789,90.816,90.765,90.77,181399998.0
2006-02-07 11:31:00,90.765,90.784,90.756,90.768,161099999.0
2006-02-07 11:32:00,90.747,90.765,90.707,90.733,296199997.0
2006-02-07 11:33:00,90.716,90.76,90.712,90.735,219300002.0
2006-02-07 11:34:00,90.725,90.753,90.722,90.733,382999998.0
2006-02-07 11:35:00,90.717,90.725,90.693,90.693,254000001.0
2006-02-07 11:36:00,90.691,90.726,90.686,90.72,203199997.0
2006-02-07 11:37:00,90.714,90.73,90.7,90.709,169399998.0
2006-02-07 11:38:00,90.736,90.782,90.736,90.782,175399999.0
2006-02-07 11:39:00,90.778,90.817,90.778,90.803,199799999.0
2006-02-07 11:40:00,90.803,90.817,90.795,90.802,207200001.0
2006-02-07 11:41:00,90.807,90.808,90.761,90.761,270900000.0
2006-02-07 11:42:00,90.775,90.777,90.752,90.752,292700002.0
2006-02-07 11:43:00,90.758,90.77,90.736,90.747,272599997.0
2006-02-07 11:44:00,90.74,90.767,90.74,90.767,248000000.0
2006-02-07 11:45:00,90.769,90.81,90.756,90.8,172499999.0
2006-02-07 11:46:00,90.797,90.837,90.788,90.824,382700000.0
2006-02-07 11:47:00,90.817,90.836,90.805,90.822,188599999.0
2006-02-07 11:48:00,90.836,90.861,90.822,90.843,130499998.0
2006-02-07 11:49:00,90.857,90.862,90.819,90.819,243899997.0
2006-02-07 11:50:00,90.818,90.851,90.818,90.85,153099999.0
2006-02-07 11:51:00,90.847,90.851,90.824,90.828,319199995.0
2006-02-07 11:52:00,90.854,90.882,90.85,90.877,213099999.0
2006-02-07 11:53:00,90.881,90.889,90.847,90.851,286299999.0
2006-02-07 11:54:00,90.842,90.872,90.84,90.855,235399993.0
2006-02-07 11:55:00,90.858,90.873,90.844,90.845,234899997.0
2006-02-07 11:56:00,90.851,90.865,90.837,90.858,96300001.0
2006-02-07 11:57:00,90.853,90.856,90.833,90.834,299999999.0
2006-02-07 11:58:00,90.842,90.854,90.824,90.833,179999999.0
2006-02-07 11:59:00,90.841,90.856,90.824,90.824,259899998.0
2006-02-07 12:00:00,90.816,90.841,90.808,90.841,380300007.0
2006-02-07 12:01:00,90.819,90.838,90.814,90.827,217999998.0
2006-02-07 12:02:00,90.804,90.832,90.783,90.832,238900005.0
2006-02-07 12:03:00,90.811,90.83,90.803,90.83,276800005.0
2006-02-07 12:04:00,90.807,90.836,90.803,90.836,68600000.0
2006-02-07 12:05:00,90.822,90.844,90.822,90.837,134999996.0
2006-02-07 12:06:00,90.833,90.843,90.816,90.829,161000000.0
2006-02-07 12:07:00,90.834,90.84,90.815,90.818,342199995.0
2006-02-07 12:08:00,90.826,90.849,90.825,90.844,250099998.0
2006-02-07 12:09:00,90.834,90.858,90.829,90.842,241899998.0
2006-02-07 12:10:00,90.852,90.867,90.837,90.847,240700000.0
2006-02-07 12:11:00,90.862,90.872,90.844,90.851,203100002.0
2006-02-07 12:12:00,90.86,90.869,90.84,90.84,230600003.0
2006-02-07 12:13:00,90.865,90.865,90.812,90.812,249000000.0
2006-02-07 12:14:00,90.836,90.853,90.835,90.852,216899998.0
2006-02-07 12:15:00,90.833,90.846,90.809,90.842,171400001.0
2006-02-07 12:16:00,90.822,90.848,90.822,90.843,207199999.0
2006-02-07 12:17:00,90.845,90.86,90.824,90.824,275399996.0
2006-02-07 12:18:00,90.834,90.856,90.826,90.843,204199999.0
2006-02-07 12:19:00,90.843,90.843,90.821,90.821,168000001.0
2006-02-07 12:20:00,90.82,90.838,90.818,90.838,332700002.0
2006-02-07 12:21:00,90.835,90.847,90.81,90.821,402400002.0
2006-02-07 12:22:00,90.82,90.844,90.82,90.844,104400000.0
2006-02-07 12:23:00,90.841,90.846,90.82,90.827,174099999.0
2006-02-07 12:24:00,90.837,90.85,90.823,90.827,325100002.0
2006-02-07 12:25:00,90.793,90.819,90.786,90.803,130900004.0
2006-02-07 12:26:00,90.798,90.832,90.793,90.827,260700000.0
2006-02-07 12:27:00,90.799,90.822,90.795,90.808,258900000.0
2006-02-07 12:28:00,90.806,90.814,90.785,90.785,316099997.0
2006-02-07 12:29:00,90.799,90.808,90.778,90.795,333400004.0
2006-02-07 12:30:00,90.797,90.805,90.777,90.777,332600001.0
2006-02-07 12:31:00,90.802,90.815,90.777,90.795,224999999.0
2006-02-07 12:32:00,90.815,90.827,90.799,90.814,268599999.0
2006-02-07 12:33:00,90.822,90.83,90.806,90.812,206299997.0
2006-02-07 12:34:00,90.81,90.833,90.792,90.831,243100002.0
2006-02-07 12:35:00,90.834,90.834,90.81,90.811,117700000.0
2006-02-07 12:36:00,90.81,90.81,90.777,90.792,321599999.0
2006-02-07 12:37:00,90.777,90.796,90.769,90.796,76700001.0
2006-02-07 12:38:00,90.798,90.803,90.78,90.792,205099997.0
2006-02-07 12:39:00,90.778,90.8,90.773,90.8,98299999.0
2006-02-07 12:40:00,90.801,90.818,90.787,90.805,155900002.0
2006-02-07 12:41:00,90.801,90.801,90.78,90.787,200599997.0
2006-02-07 12:42:00,90.799,90.844,90.799,90.841,140799999.0
2006-02-07 12:43:00,90.847,90.85,90.827,90.83,221300003.0
2006-02-07 12:44:00,90.838,90.861,90.831,90.837,250000002.0
2006-02-07 12:45:00,90.84,90.863,90.823,90.844,316300003.0
2006-02-07 12:46:00,90.842,90.863,90.834,90.839,297499993.0
2006-02-07 12:47:00,90.838,90.869,90.838,90.857,273100003.0
2006-02-07 12:48:00,90.85,90.871,90.848,90.865,306800002.0
2006-02-07 12:49:00,90.866,90.866,90.847,90.847,36100000.0
2006-02-07 12:50:00,90.864,90.883,90.844,90.883,283200004.0
2006-02-07 12:51:00,90.882,90.886,90.863,90.872,131399999.0
2006-02-07 12:52:00,90.887,90.893,90.867,90.877,189400000.0
2006-02-07 12:53:00,90.864,90.894,90.843,90.89,358400001.0
2006-02-07 12:54:00,90.872,90.893,90.868,90.893,187199998.0
2006-02-07 12:55:00,90.865,90.901,90.865,90.901,122500002.0
2006-02-07 12:56:00,90.908,90.911,90.884,90.891,214800003.0
2006-02-07 12:57:00,90.909,90.914,90.896,90.899,16000000.0
2006-02-07 12:58:00,90.913,90.914,90.887,90.887,213899997.0
2006-02-07 12:59:00,90.891,90.913,90.878,90.905,193200002.0
2006-02-07 13:00:00,90.906,90.923,90.891,90.893,325899992.0
2006-02-07 13:01:00,90.906,90.922,90.901,90.914,125799999.0
2006-02-07 13:02:00,90.917,90.919,90.891,90.891,322599996.0
2006-02-07 13:03:00,90.902,90.92,90.892,90.92,192799994.0
2006-02-07 13:04:00,90.904,90.941,90.904,90.923,253000002.0
2006-02-07 13:05:00,90.935,90.958,90.935,90.951,210200000.0
2006-02-07 13:06:00,90.947,90.951,90.924,90.939,243400001.0
2006-02-07 13:07:00,90.94,90.962,90.921,90.924,196299996.0
2006-02-07 13:08:00,90.953,90.953,90.938,90.938,120700000.0
2006-02-07 13:09:00,90.935,90.951,90.92,90.931,378600000.0
2006-02-07 13:10:00,90.947,90.953,90.921,90.94,157700001.0
2006-02-07 13:11:00,90.924,90.938,90.911,90.933,200600000.0
2006-02-07 13:12:00,90.935,90.947,90.92,90.935,307699996.0
2006-02-07 13:13:00,90.942,90.95,90.923,90.932,183000000.0
2006-02-07 13:14:00,90.937,90.953,90.93,90.953,305399998.0
2006-02-07 13:15:00,90.933,90.953,90.918,90.938,264200000.0
2006-02-07 13:16:00,90.949,90.963,90.927,90.945,155699998.0
2006-02-07 13:17:00,90.949,90.982,90.926,90.98,272400004.0
2006-02-07 13:18:00,90.96,90.975,90.951,90.963,105099999.0
2006-02-07 13:19:00,90.943,90.968,90.943,90.964,239600004.0
2006-02-07 13:20:00,90.961,90.961,90.944,90.944,81900002.0
2006-02-07 13:21:00,90.953,90.968,90.94,90.94,273200003.0
2006-02-07 13:22:00,90.954,90.967,90.936,90.936,351599998.0
2006-02-07 13:23:00,90.934,90.957,90.934,90.951,268800003.0
2006-02-07 13:24:00,90.949,90.955,90.937,90.94,107800001.0
2006-02-07 13:25:00,90.937,90.955,90.934,90.947,199799999.0
2006-02-07 13:26:00,90.953,90.967,90.932,90.954,303099999.0
2006-02-07 13:27:00,90.952,90.979,90.945,90.978,203999999.0
2006-02-07 13:28:00,90.978,90.985,90.952,90.952,200500001.0
2006-02-07 13:29:00,90.971,90.978,90.947,90.966,280300000.0
2006-02-07 13:30:00,90.963,90.978,90.942,90.965,124899998.0
2006-02-07 13:31:00,90.952,90.972,90.951,90.965,272100002.0
2006-02-07 13:32:00,90.947,90.953,90.929,90.941,209500001.0
2006-02-07 13:33:00,90.932,90.944,90.923,90.923,221599996.0
2006-02-07 13:34:00,90.931,90.948,90.926,90.938,212399999.0
2006-02-07 13:35:00,90.916,90.934,90.905,90.923,290899998.0
2006-02-07 13:36:00,90.923,90.923,90.881,90.898,262499997.0
2006-02-07 13:37:00,90.91,90.91,90.884,90.889,173199999.0
2006-02-07 13:38:00,90.907,90.907,90.874,90.874,153699998.0
2006-02-07 13:39:00,90.895,90.916,90.882,90.916,243699998.0
2006-02-07 13:40:00,90.909,90.922,90.899,90.922,182899998.0
2006-02-07 13:41:00,90.903,90.922,90.893,90.906,253499999.0
2006-02-07 13:42:00,90.888,90.906,90.879,90.898,341000001.0
2006-02-07 13:43:00,90.903,90.907,90.887,90.89,164200003.0
2006-02-07 13:44:00,90.895,90.907,90.876,90.888,179099999.0
2006-02-07 13:45:00,90.885,90.895,90.862,90.862,200700001.0
2006-02-07 13:46:00,90.882,90.889,90.864,90.868,105599999.0
2006-02-07 13:47:00,90.855,90.888,90.855,90.885,321100000.0
2006-02-07 13:48:00,90.877,90.879,90.848,90.848,82999999.0
2006-02-07 13:49:00,90.866,90.871,90.851,90.871,105100000.0
2006-02-07 13:50:00,90.875,90.884,90.85,90.872,319699997.0
2006-02-07 13:51:00,90.874,90.885,90.852,90.867,287900002.0
2006-02-07 13:52:00,90.868,90.877,90.849,90.858,255499994.0
2006-02-07 13:53:00,90.855,90.886,90.855,90.88,290100001.0
2006-02-07 13:54:00,90.861,90.887,90.856,90.887,376300005.0
2006-02-07 13:55:00,90.882,90.902,90.873,90.889,237600002.0
2006-02-07 13:56:00,90.881,90.899,90.874,90.899,202799998.0
2006-02-07 13:57:00,90.893,90.893,90.859,90.873,224999997.0
2006-02-07 13:58:00,90.886,90.904,90.872,90.886,169000000.0
2006-02-07 13:59:00,90.902,90.902,90.875,90.875,143500002.0
2006-02-07 14:00:00,90.873,90.893,90.86,90.893,205199997.0
2006-02-07 14:01:00,90.892,90.895,90.868,90.874,246800002.0
2006-02-07 14:02:00,90.84,90.863,90.833,90.833,181300001.0
2006-02-07 14:03:00,90.833,90.833,90.806,90.806,134900000.0
2006-02-07 14:04:00,90.817,90.825,90.79,90.79,262800000.0
2006-02-07 14:05:00,90.792,90.81,90.78,90.798,133200001.0
2006-02-07 14:06:00,90.796,90.808,90.773,90.791,267000000.0
2006-02-07 14:07:00,90.802,90.802,90.777,90.777,233400002.0
2006-02-07 14:08:00,90.782,90.812,90.777,90.812,234200000.0
2006-02-07 14:09:00,90.811,90.811,90.789,90.789,151900002.0
2006-02-07 14:10:00,90.803,90.813,90.784,90.812,368800000.0
2006-02-07 14:11:00,90.805,90.811,90.789,90.792,198099998.0
2006-02-07 14:12:00,90.802,90.817,90.789,90.805,167400000.0
2006-02-07 14:13:00,90.812,90.82,90.795,90.795,194400000.0
2006-02-07 14:14:00,90.803,90.817,90.784,90.784,244899998.0
2006-02-07 14:15:00,90.776,90.798,90.775,90.79,300900001.0
2006-02-07 14:16:00,90.777,90.803,90.777,90.79,118099998.0
2006-02-07 14:17:00,90.786,90.794,90.769,90.769,105299998.0
2006-02-07 14:18:00,90.772,90.792,90.763,90.778,367899997.0
2006-02-07 14:19:00,90.776,90.796,90.77,90.791,193900001.0
2006-02-07 14:20:00,90.786,90.8,90.769,90.795,210200000.0
2006-02-07 14:21:00,90.776,90.792,90.739,90.766,350700004.0
2006-02-07 14:22:00,90.755,90.761,90.735,90.744,103200000.0
2006-02-07 14:23:00,90.743,90.774,90.741,90.76,375299998.0
2006-02-07 14:24:00,90.767,90.767,90.731,90.735,317200000.0
2006-02-07 14:25:00,90.73,90.747,90.726,90.746,57899998.0
2006-02-07 14:26:00,90.751,90.756,90.728,90.735,171800001.0
2006-02-07 14:27:00,90.749,90.783,90.749,90.783,133299999.0
2006-02-07 14:28:00,90.77,90.77,90.74,90.74,139199998.0
2006-02-07 14:29:00,90.757,90.782,90.753,90.772,277900003.0
2006-02-07 14:30:00,90.75,90.789,90.75,90.755,239299997.0
2006-02-07 14:31:00,90.77,90.802,90.74,90.786,317300006.0
2006-02-07 14:32:00,90.795,90.807,90.775,90.784,191099999.0
2006-02-07 14:33:00,90.783,90.8,90.778,90.79,98899999.0
2006-02-07 14:34:00,90.783,90.787,90.745,90.75,281499996.0
2006-02-07 14:35:00,90.776,90.776,90.739,90.748,262500005.0
2006-02-07 14:36:00,90.734,90.77,90.734,90.758,241800002.0
2006-02-07 14:37:00,90.755,90.777,90.752,90.777,188999998.0
2006-02-07 14:38:00,90.768,90.768,90.738,90.738,20100000.0
2006-02-07 14:39:00,90.73,90.745,90.707,90.731,179300002.0
2006-02-07 14:40:00,90.747,90.747,90.715,90.721,131900001.0
2006-02-07 14:41:00,90.718,90.731,90.704,90.714,112999999.0
2006-02-07 14:42:00,90.734,90.746,90.709,90.722,307700002.0
2006-02-07 14:43:00,90.747,90.747,90.713,90.722,268899999.0
2006-02-07 14:44:00,90.725,90.741,90.704,90.73,138300002.0
2006-02-07 14:45:00,90.718,90.755,90.715,90.755,173400000.0
2006-02-07 14:46:00,90.745,90.758,90.728,90.743,177500000.0
2006-02-07 14:47:00,90.747,90.751,90.71,90.73,158700002.0
2006-02-07 14:48:00,90.748,90.776,90.739,90.776,242600002.0
2006-02-07 14:49:00,90.781,90.786,90.752,90.752,226499998.0
2006-02-07 14:50:00,90.775,90.787,90.748,90.767,325100005.0
2006-02-07 14:51:00,90.79,90.8,90.769,90.786,214399999.0
2006-02-07 14:52:00,90.782,90.785,90.759,90.774,339199998.0
2006-02-07 14:53:00,90.764,90.782,90.748,90.761,201299999.0
2006-02-07 14:54:00,90.758,90.785,90.752,90.767,191299998.0
2006-02-07 14:55:00,90.756,90.775,90.729,90.741,353299996.0
2006-02-07 14:56:00,90.738,90.754,90.731,90.753,226799999.0
2006-02-07 14:57:00,90.757,90.757,90.722,90.722,270000001.0
2006-02-07 14:58:00,90.724,90.751,90.72,90.751,119599999.0
2006-02-07 14:59:00,90.73,90.767,90.718,90.749,232899997.0
2006-02-07 15:00:00,90.779,90.779,90.756,90.756,197299999.0
2006-02-07 15:01:00,90.768,90.782,90.746,90.767,150599997.0
2006-02-07 15:02:00,90.763,90.782,90.759,90.774,240699998.0
2006-02-07 15:03:00,90.766,90.788,90.753,90.772,190100001.0
2006-02-07 15:04:00,90.773,90.795,90.759,90.775,188799998.0
2006-02-07 15:05:00,90.776,90.807,90.768,90.807,199800000.0
2006-02-07 15:06:00,90.797,90.816,90.777,90.803,238400002.0
2006-02-07 15:07:00,90.813,90.819,90.794,90.81,182899999.0
2006-02-07 15:08:00,90.801,90.828,90.796,90.828,260399997.0
2006-02-07 15:09:00,90.826,90.829,90.803,90.828,172300001.0
2006-02-07 15:10:00,90.818,90.837,90.807,90.822,185600002.0
2006-02-07 15:11:00,90.819,90.829,90.8,90.81,301300000.0
2006-02-07 15:12:00,90.821,90.821,90.793,90.807,205700000.0
2006-02-07 15:13:00,90.816,90.821,90.795,90.798,270599999.0
2006-02-07 15:14:00,90.798,90.802,90.774,90.8,187800004.0
2006-02-07 15:15:00,90.784,90.81,90.776,90.81,261400004.0
2006-02-07 15:16:00,90.783,90.803,90.771,90.784,342399999.0
2006-02-07 15:17:00,90.781,90.833,90.781,90.833,344600001.0
2006-02-07 15:18:00,90.834,90.834,90.816,90.817,147099997.0
2006-02-07 15:19:00,90.831,90.84,90.814,90.816,273099999.0
2006-02-07 15:20:00,90.837,90.86,90.824,90.834,228700000.0
2006-02-07 15:21:00,90.823,90.84,90.801,90.825,179699998.0
2006-02-07 15:22:00,90.827,90.827,90.757,90.805,134199997.0
2006-02-07 15:23:00,90.828,90.842,90.812,90.813,425600002.0
2006-02-07 15:24:00,90.834,90.861,90.826,90.84,294299998.0
2006-02-07 15:25:00,90.846,90.873,90.845,90.857,211599995.0
2006-02-07 15:26:00,90.88,90.891,90.867,90.867,113199998.0
2006-02-07 15:27:00,90.877,90.897,90.865,90.873,394299999.0
2006-02-07 15:28:00,90.885,90.897,90.875,90.875,368799997.0
2006-02-07 15:29:00,90.883,90.892,90.863,90.89,307999998.0
2006-02-07 15:30:00,90.888,90.908,90.869,90.887,179900000.0
2006-02-07 15:31:00,90.899,90.912,90.888,90.909,244899997.0
2006-02-07 15:32:00,90.902,90.92,90.891,90.894,217099998.0
2006-02-07 15:33:00,90.902,90.913,90.898,90.913,144199999.0
2006-02-07 15:34:00,90.916,90.92,90.893,90.901,216999998.0
2006-02-07 15:35:00,90.894,90.924,90.881,90.884,353200000.0
2006-02-07 15:36:00,90.897,90.914,90.885,90.889,247199998.0
2006-02-07 15:37:00,90.907,90.914,90.883,90.893,222000000.0
2006-02-07 15:38:00,90.897,90.898,90.873,90.875,122300000.0
2006-02-07 15:39:00,90.885,90.899,90.861,90.877,193300000.0
2006-02-07 15:40:00,90.871,90.871,90.844,90.845,41499999.0
2006-02-07 15:41:00,90.842,90.863,90.84,90.849,341500000.0
2006-02-07 15:42:00,90.839,90.861,90.828,90.84,203100000.0
2006-02-07 15:43:00,90.832,90.854,90.829,90.844,186699998.0
2006-02-07 15:44:00,90.846,90.85,90.815,90.825,265599995.0
2006-02-07 15:45:00,90.841,90.854,90.829,90.83,220399997.0
2006-02-07 15:46:00,90.836,90.854,90.833,90.833,153899999.0
2006-02-07 15:47:00,90.837,90.856,90.817,90.826,173800000.0
2006-02-07 15:48:00,90.832,90.834,90.802,90.802,155999999.0
2006-02-07 15:49:00,90.804,90.819,90.788,90.802,218300000.0
2006-02-07 15:50:00,90.835,90.866,90.825,90.841,140500001.0
2006-02-07 15:51:00,90.855,90.855,90.807,90.807,230300000.0
2006-02-07 15:52:00,90.818,90.831,90.799,90.817,359699995.0
2006-02-07 15:53:00,90.816,90.818,90.791,90.798,374800004.0
2006-02-07 15:54:00,90.817,90.817,90.768,90.768,183000002.0
2006-02-07 15:55:00,90.812,90.812,90.793,90.796,85700000.0
2006-02-07 15:56:00,90.788,90.808,90.772,90.808,133399999.0
2006-02-07 15:57:00,90.817,90.823,90.8,90.809,238899998.0
2006-02-07 15:58:00,90.829,90.829,90.804,90.808,306600002.0
2006-02-07 15:59:00,90.801,90.825,90.788,90.825,98100001.0
2006-02-07 16:00:00,90.821,90.846,90.802,90.831,271999997.0
2006-02-07 16:01:00,90.826,90.845,90.813,90.815,124200000.0
2006-02-07 16:02:00,90.813,90.831,90.805,90.818,114099999.0
2006-02-07 16:03:00,90.817,90.823,90.799,90.82,263200000.0
2006-02-07 16:04:00,90.823,90.826,90.797,90.797,277299998.0
2006-02-07 16:05:00,90.798,90.82,90.794,90.819,161599997.0
2006-02-07 16:06:00,90.822,90.828,90.797,90.813,199600002.0
2006-02-07 16:07:00,90.805,90.826,90.801,90.822,202599998.0
2006-02-07 16:08:00,90.82,90.833,90.806,90.819,185100002.0
2006-02-07 16:09:00,90.8,90.821,90.8,90.816,188100000.0
2006-02-07 16:10:00,90.805,90.829,90.803,90.804,372399996.0
2006-02-07 16:11:00,90.822,90.823,90.794,90.8,304600000.0
2006-02-07 16:12:00,90.786,90.815,90.786,90.793,281899997.0
2006-02-07 16:13:00,90.749,90.813,90.749,90.813,109299997.0
2006-02-07 16:14:00,90.814,90.814,90.785,90.792,270800005.0
2006-02-07 16:15:00,90.793,90.81,90.786,90.804,222899997.0
2006-02-07 16:16:00,90.793,90.806,90.776,90.796,235799998.0
2006-02-07 16:17:00,90.782,90.808,90.764,90.792,232900002.0
2006-02-07 16:18:00,90.798,90.83,90.796,90.808,188600001.0
2006-02-07 16:19:00,90.822,90.835,90.805,90.819,186399998.0
2006-02-07 16:20:00,90.825,90.835,90.81,90.817,211000001.0
2006-02-07 16:21:00,90.819,90.829,90.805,90.816,236299999.0
2006-02-07 16:22:00,90.813,90.837,90.807,90.831,151599999.0
2006-02-07 16:23:00,90.801,90.818,90.781,90.796,233199997.0
2006-02-07 16:24:00,90.798,90.812,90.783,90.795,221200000.0
2006-02-07 16:25:00,90.812,90.815,90.789,90.815,209500001.0
2006-02-07 16:26:00,90.791,90.828,90.791,90.828,115899999.0
2006-02-07 16:27:00,90.819,90.831,90.803,90.819,363400002.0
2006-02-07 16:28:00,90.82,90.829,90.807,90.812,167000002.0
2006-02-07 16:29:00,90.802,90.835,90.802,90.821,226700003.0
2006-02-07 16:30:00,90.805,90.824,90.796,90.817,188799993.0
2006-02-07 16:31:00,90.804,90.823,90.793,90.822,247799994.0
2006-02-07 16:32:00,90.811,90.811,90.787,90.787,26900000.0
2006-02-07 16:33:00,90.802,90.802,90.779,90.779,190699999.0
2006-02-07 16:34:00,90.763,90.793,90.76,90.775,169800002.0
2006-02-07 16:35:00,90.773,90.781,90.755,90.755,262499999.0
2006-02-07 16:36:00,90.761,90.78,90.753,90.775,290700002.0
2006-02-07 16:37:00,90.756,90.778,90.749,90.769,359600000.0
2006-02-07 16:38:00,90.757,90.782,90.757,90.769,185199997.0
2006-02-07 16:39:00,90.757,90.769,90.744,90.751,225199999.0
2006-02-07 16:40:00,90.765,90.774,90.753,90.753,234399997.0
2006-02-07 16:41:00,90.767,90.783,90.759,90.779,154000000.0
2006-02-07 16:42:00,90.759,90.808,90.759,90.802,160399998.0
2006-02-07 16:43:00,90.771,90.805,90.771,90.788,318199999.0
2006-02-07 16:44:00,90.788,90.793,90.766,90.77,238900005.0
2006-02-07 16:45:00,90.783,90.785,90.765,90.777,257699996.0
2006-02-07 16:46:00,90.783,90.783,90.748,90.75,118500001.0
2006-02-07 16:47:00,90.748,90.758,90.726,90.742,228599998.0
2006-02-07 16:48:00,90.727,90.752,90.72,90.732,286799995.0
2006-02-07 16:49:00,90.733,90.745,90.715,90.727,251800001.0
2006-02-07 16:50:00,90.738,90.771,90.738,90.761,254700002.0
2006-02-07 16:51:00,90.739,90.776,90.739,90.75,329799999.0
2006-02-07 16:52:00,90.742,90.763,90.719,90.734,275700000.0
2006-02-07 16:53:00,90.754,90.754,90.718,90.72,179599999.0
2006-02-07 16:54:00,90.729,90.739,90.708,90.708,112899998.0
2006-02-07 16:55:00,90.699,90.724,90.693,90.711,177499997.0
2006-02-07 16:56:00,90.693,90.71,90.669,90.685,155000001.0
2006-02-07 16:57:00,90.685,90.706,90.684,90.688,333299996.0
2006-02-07 16:58:00,90.673,90.696,90.665,90.696,161100000.0
2006-02-07 16:59:00,90.704,90.713,90.686,90.687,246199996.0
2006-02-07 17:00:00,90.708,90.708,90.682,90.682,254200000.0
2006-02-07 17:01:00,90.703,90.707,90.68,90.694,287900001.0
2006-02-07 17:02:00,90.698,90.698,90.672,90.674,263499999.0
2006-02-07 17:03:00,90.665,90.687,90.657,90.675,272800001.0
2006-02-07 17:04:00,90.667,90.682,90.649,90.667,198299997.0
2006-02-07 17:05:00,90.652,90.664,90.636,90.654,263100004.0
2006-02-07 17:06:00,90.659,90.67,90.629,90.629,103799999.0
2006-02-07 17:07:00,90.644,90.654,90.633,90.633,182500001.0
2006-02-07 17:08:00,90.642,90.655,90.626,90.655,202200000.0
2006-02-07 17:09:00,90.644,90.68,90.644,90.68,121800000.0
2006-02-07 17:10:00,90.674,90.677,90.658,90.662,205800000.0
2006-02-07 17:11:00,90.669,90.692,90.653,90.667,323300002.0
2006-02-07 17:12:00,90.697,90.724,90.688,90.717,185099998.0
2006-02-07 17:13:00,90.707,90.72,90.686,90.712,228099999.0
2006-02-07 17:14:00,90.688,90.705,90.676,90.699,310700001.0
2006-02-07 17:15:00,90.659,90.683,90.659,90.683,163500000.0
2006-02-07 17:16:00,90.676,90.691,90.652,90.674,183099998.0
2006-02-07 17:17:00,90.676,90.705,90.665,90.705,275099998.0
2006-02-07 17:18:00,90.697,90.72,90.697,90.715,234000001.0
2006-02-07 17:19:00,90.72,90.722,90.695,90.695,323700000.0
2006-02-07 17:20:00,90.712,90.728,90.69,90.725,270700001.0
2006-02-07 17:21:00,90.701,90.715,90.68,90.698,131900003.0
2006-02-07 17:22:00,90.707,90.707,90.67,90.67,194099999.0
2006-02-07 17:23:00,90.69,90.72,90.689,90.72,152099999.0
2006-02-07 17:24:00,90.716,90.716,90.689,90.698,172699998.0
2006-02-07 17:25:00,90.703,90.71,90.685,90.692,181600001.0
2006-02-07 17:26:00,90.713,90.718,90.699,90.699,202899998.0
2006-02-07 17:27:00,90.697,90.74,90.694,90.733,201699997.0
2006-02-07 17:28:00,90.738,90.738,90.719,90.722,122700001.0
2006-02-07 17:29:00,90.74,90.752,90.723,90.728,169899998.0
2006-02-07 17:30:00,90.719,90.746,90.719,90.736,235799996.0
2006-02-07 17:31:00,90.724,90.76,90.724,90.76,182199995.0
2006-02-07 17:32:00,90.764,90.77,90.74,90.768,317299998.0
2006-02-07 17:33:00,90.771,90.78,90.752,90.754,231399997.0
2006-02-07 17:34:00,90.776,90.776,90.75,90.754,209500002.0
2006-02-07 17:35:00,90.772,90.772,90.749,90.749,167400002.0
2006-02-07 17:36:00,90.753,90.766,90.742,90.755,289699997.0
2006-02-07 17:37:00,90.74,90.76,90.726,90.76,242400000.0
2006-02-07 17:38:00,90.75,90.765,90.729,90.74,131199996.0
2006-02-07 17:39:00,90.73,90.756,90.726,90.726,234399997.0
2006-02-07 17:40:00,90.73,90.737,90.712,90.722,166399999.0
2006-02-07 17:41:00,90.721,90.73,90.703,90.73,202300003.0
2006-02-07 17:42:00,90.727,90.727,90.698,90.7,207399998.0
2006-02-07 17:43:00,90.705,90.713,90.687,90.7,324399994.0
2006-02-07 17:44:00,90.699,90.699,90.668,90.679,251000001.0
2006-02-07 17:45:00,90.69,90.691,90.666,90.666,150099999.0
2006-02-07 17:46:00,90.675,90.682,90.653,90.671,200299999.0
2006-02-07 17:47:00,90.677,90.685,90.663,90.663,348300001.0
2006-02-07 17:48:00,90.661,90.707,90.661,90.696,189900000.0
2006-02-07 17:49:00,90.657,90.697,90.646,90.659,234300001.0
2006-02-07 17:50:00,90.653,90.665,90.631,90.65,247499997.0
2006-02-07 17:51:00,90.664,90.682,90.649,90.664,189500001.0
2006-02-07 17:52:00,90.682,90.682,90.654,90.657,241999998.0
2006-02-07 17:53:00,90.657,90.679,90.634,90.679,221200001.0
2006-02-07 17:54:00,90.662,90.683,90.627,90.641,164400000.0
2006-02-07 17:55:00,90.623,90.634,90.606,90.611,285500000.0
2006-02-07 17:56:00,90.637,90.656,90.63,90.63,313700003.0
2006-02-07 17:57:00,90.64,90.661,90.628,90.643,275699995.0
2006-02-07 17:58:00,90.636,90.661,90.62,90.642,107000000.0
2006-02-07 17:59:00,90.657,90.68,90.63,90.644,184299998.0
2006-02-07 18:00:00,90.636,90.662,90.624,90.643,180899999.0
2006-02-07 18:01:00,90.634,90.673,90.61,90.62,2040499999.0
2006-02-07 18:02:00,90.85,90.87,90.85,90.86,1846499993.0
2006-02-07 18:03:00,90.87,90.88,90.86,90.86,1846499993.0
2006-02-07 18:04:00,90.87,90.87,90.85,90.86,1846499993.0
2006-02-07 18:05:00,90.85,90.86,90.85,90.86,1846499993.0
2006-02-07 18:06:00,90.87,90.87,90.86,90.87,1846499993.0
2006-02-07 18:07:00,90.88,90.9,90.87,90.89,1846499993.0
2006-02-07 18:08:00,90.9,90.92,90.9,90.9,1846499993.0
2006-02-07 18:09:00,90.91,90.91,90.9,90.91,1846499993.0
2006-02-07 18:10:00,90.652,90.668,90.637,90.648,1846499993.0
2006-02-07 18:11:00,90.634,90.693,90.634,90.683,1168599999.0
2006-02-07 18:12:00,90.682,90.7,90.674,90.692,1237700008.0
2006-02-07 18:13:00,90.692,90.711,90.664,90.695,1848299984.0
2006-02-07 18:14:00,90.92,90.94,90.91,90.94,1108599996.0
2006-02-07 18:15:00,90.95,90.96,90.94,90.94,1108599996.0
2006-02-07 18:16:00,90.93,90.95,90.93,90.95,1108599996.0
2006-02-07 18:17:00,90.705,90.726,90.691,90.692,1108599996.0
2006-02-07 18:18:00,90.696,90.727,90.696,90.714,955899997.0
2006-02-07 18:19:00,90.722,90.738,90.703,90.723,1913299996.0
2006-02-07 18:20:00,90.737,90.748,90.709,90.717,1635199983.0
2006-02-07 18:21:00,90.74,90.747,90.716,90.716,1820699997.0
2006-02-07 18:22:00,90.722,90.753,90.716,90.739,1450400000.0
2006-02-07 18:23:00,90.91,90.92,90.9,90.9,1382999997.0
2006-02-07 18:24:00,90.91,90.91,90.89,90.89,1382999997.0
2006-02-07 18:25:00,90.88,90.89,90.88,90.88,1382999997.0
2006-02-07 18:26:00,90.89,90.9,90.87,90.88,1382999997.0
2006-02-07 18:27:00,90.734,90.764,90.734,90.752,1382999997.0
2006-02-07 18:28:00,90.753,90.761,90.731,90.733,1452699994.0
2006-02-07 18:29:00,90.729,90.754,90.718,90.743,1158400008.0
2006-02-07 18:30:00,90.74,90.748,90.719,90.73,928000004.0
2006-02-07 18:31:00,90.737,90.755,90.721,90.754,1450900008.0
2006-02-07 18:32:00,90.755,90.773,90.739,90.749,1990299993.0
2006-02-07 18:33:00,90.89,90.89,90.88,90.88,1829100001.0
2006-02-07 18:34:00,90.752,90.764,90.728,90.745,1829100001.0
2006-02-07 18:35:00,90.73,90.744,90.709,90.73,1915099991.0
2006-02-07 18:36:00,90.723,90.739,90.707,90.728,739399991.0
2006-02-07 18:37:00,90.727,90.754,90.716,90.741,1149299994.0
2006-02-07 18:38:00,90.728,90.769,90.716,90.748,933699991.0
2006-02-07 18:39:00,90.758,90.786,90.745,90.771,1000999997.0
2006-02-07 18:40:00,90.753,90.8,90.753,90.789,1593799996.0
2006-02-07 18:41:00,90.788,90.81,90.776,90.784,973199992.0
2006-02-07 18:42:00,90.808,90.823,90.779,90.779,1334000008.0
2006-02-07 18:43:00,90.776,90.8,90.761,90.8,604100001.0
2006-02-07 18:44:00,90.794,90.82,90.786,90.803,780300002.0
2006-02-07 18:45:00,90.783,90.815,90.783,90.804,668099996.0
2006-02-07 18:46:00,90.792,90.816,90.782,90.807,786599996.0
2006-02-07 18:47:00,90.798,90.835,90.798,90.835,201999995.0
2006-02-07 18:48:00,90.829,90.848,90.82,90.844,543800000.0
2006-02-07 18:49:00,90.826,90.851,90.817,90.851,732500004.0
2006-02-07 18:50:00,90.84,90.878,90.84,90.878,940299998.0
2006-02-07 18:51:00,90.868,90.896,90.867,90.884,1146899993.0
2006-02-07 18:52:00,90.876,90.905,90.874,90.889,1345399995.0
2006-02-07 18:53:00,90.875,90.888,90.855,90.882,1585999999.0
2006-02-07 18:54:00,90.864,90.886,90.85,90.864,1365600001.0
2006-02-07 18:55:00,90.869,90.889,90.855,90.862,1620099999.0
2006-02-07 18:56:00,90.877,90.888,90.86,90.874,308799999.0
2006-02-07 18:57:00,90.872,90.891,90.863,90.878,505500000.0
2006-02-07 18:58:00,90.87,90.876,90.85,90.871,1086499995.0
2006-02-07 18:59:00,90.85,90.875,90.846,90.858,1168599992.0
2006-02-07 19:00:00,90.841,90.86,90.834,90.852,310799996.0
2006-02-07 19:01:00,90.855,90.864,90.821,90.821,523899997.0
2006-02-07 19:02:00,90.846,90.853,90.828,90.828,232299996.0
2006-02-07 19:03:00,90.834,90.86,90.834,90.848,519899998.0
2006-02-07 19:04:00,90.844,90.851,90.823,90.83,422099998.0
2006-02-07 19:05:00,90.827,90.847,90.823,90.845,481599994.0
2006-02-07 19:06:00,90.836,90.857,90.83,90.849,847899991.0
2006-02-07 19:07:00,90.86,90.886,90.849,90.849,1242999995.0
2006-02-07 19:08:00,90.855,90.899,90.855,90.886,1552099997.0
2006-02-07 19:09:00,90.878,90.901,90.867,90.899,786899993.0
2006-02-07 19:10:00,90.908,90.911,90.877,90.895,321700004.0
2006-02-07 19:11:00,90.905,90.905,90.878,90.88,529699996.0
2006-02-07 19:12:00,90.883,90.911,90.883,90.906,275400000.0
2006-02-07 19:13:00,90.892,90.908,90.874,90.892,294899997.0
2006-02-07 19:14:00,90.9,90.937,90.891,90.923,393099998.0
2006-02-07 19:15:00,90.929,90.949,90.915,90.933,1083000003.0
2006-02-07 19:16:00,90.91,90.936,90.91,90.936,626799998.0
2006-02-07 19:17:00,90.936,90.936,90.892,90.893,688399995.0
2006-02-07 19:18:00,90.885,90.911,90.882,90.899,686799991.0
2006-02-07 19:19:00,90.895,90.916,90.873,90.883,1324000001.0
2006-02-07 19:20:00,90.893,90.911,90.88,90.901,722199999.0
2006-02-07 19:21:00,90.904,90.917,90.887,90.898,919400002.0
2006-02-07 19:22:00,90.917,90.923,90.899,90.915,301700005.0
2006-02-07 19:23:00,90.9,90.909,90.875,90.876,1753299989.0
2006-02-07 19:24:00,90.872,90.9,90.872,90.889,632099996.0
2006-02-07 19:25:00,90.877,90.878,90.844,90.852,1038200000.0
2006-02-07 19:26:00,90.852,90.887,90.847,90.862,1875499998.0
2006-02-07 19:27:00,90.871,90.889,90.86,90.862,1730199990.0
2006-02-07 19:28:00,90.863,90.875,90.848,90.86,1012600003.0
2006-02-07 19:29:00,90.871,90.909,90.871,90.895,293599999.0
2006-02-07 19:30:00,90.894,90.894,90.861,90.884,1097799990.0
2006-02-07 19:31:00,90.854,90.873,90.846,90.862,608599997.0
2006-02-07 19:32:00,90.852,90.876,90.845,90.865,917900004.0
2006-02-07 19:33:00,90.865,90.875,90.85,90.859,583099998.0
2006-02-07 19:34:00,90.87,90.884,90.851,90.852,1188000001.0
2006-02-07 19:35:00,90.848,90.87,90.823,90.865,668499996.0
2006-02-07 19:36:00,90.844,90.863,90.83,90.855,622099992.0
2006-02-07 19:37:00,90.844,90.856,90.831,90.845,221000000.0
2006-02-07 19:38:00,90.842,90.853,90.82,90.82,819300005.0
2006-02-07 19:39:00,90.83,90.856,90.815,90.832,724899994.0
2006-02-07 19:40:00,90.854,90.874,90.837,90.867,841399996.0
2006-02-07 19:41:00,90.863,90.892,90.859,90.892,1019500003.0
2006-02-07 19:42:00,90.9,90.925,90.887,90.912,1075800000.0
2006-02-07 19:43:00,90.927,90.942,90.909,90.926,611499994.0
2006-02-07 19:44:00,90.922,90.945,90.916,90.92,852899995.0
2006-02-07 19:45:00,90.931,90.939,90.908,90.926,457299995.0
2006-02-07 19:46:00,90.922,90.948,90.919,90.934,634500003.0
2006-02-07 19:47:00,90.935,90.935,90.91,90.923,249399998.0
2006-02-07 19:48:00,90.926,90.936,90.905,90.936,1043000008.0
2006-02-07 19:49:00,90.927,90.95,90.921,90.945,777100002.0
2006-02-07 19:50:00,90.932,90.961,90.93,90.958,477399997.0
2006-02-07 19:51:00,90.957,90.972,90.937,90.94,640800001.0
2006-02-07 19:52:00,90.933,90.962,90.926,90.944,395599999.0
2006-02-07 19:53:00,90.926,90.946,90.917,90.922,705799992.0
2006-02-07 19:54:00,90.939,90.954,90.925,90.937,724399997.0
2006-02-07 19:55:00,90.952,90.955,90.927,90.937,387299998.0
2006-02-07 19:56:00,90.944,90.958,90.929,90.952,436400004.0
2006-02-07 19:57:00,90.951,90.955,90.91,90.941,730600000.0
2006-02-07 19:58:00,90.949,90.965,90.934,90.95,1117200008.0
2006-02-07 19:59:00,90.967,90.982,90.959,90.96,920500001.0
2006-02-07 20:00:00,90.975,90.975,90.951,90.953,401599997.0
2006-02-07 20:01:00,90.952,90.966,90.924,90.946,547199998.0
2006-02-07 20:02:00,90.942,90.943,90.918,90.92,415699992.0
2006-02-07 20:03:00,90.935,90.941,90.912,90.94,638000002.0
2006-02-07 20:04:00,90.943,90.948,90.925,90.932,566000000.0
2006-02-07 20:05:00,90.942,90.953,90.929,90.933,482499997.0
2006-02-07 20:06:00,90.935,90.945,90.904,90.904,659399993.0
2006-02-07 20:07:00,90.939,90.944,90.914,90.914,466700003.0
2006-02-07 20:08:00,90.932,90.938,90.906,90.924,621899998.0
2006-02-07 20:09:00,90.938,90.958,90.925,90.936,481099999.0
2006-02-07 20:10:00,90.963,90.992,90.962,90.981,621100000.0
2006-02-07 20:11:00,90.971,90.999,90.955,90.992,1438599997.0
2006-02-07 20:12:00,90.966,91.002,90.966,90.99,1427699994.0
2006-02-07 20:13:00,90.993,91.008,90.985,90.992,941500002.0
2006-02-07 20:14:00,91.007,91.02,90.99,90.995,687899999.0
2006-02-07 20:15:00,91.005,91.016,90.984,90.99,1068299989.0
2006-02-07 20:16:00,91.001,91.021,90.987,91.012,1295999999.0
2006-02-07 20:17:00,91.0,91.018,90.996,91.007,253999995.0
2006-02-07 20:18:00,91.006,91.006,90.982,90.986,371499998.0
2006-02-07 20:19:00,91.006,91.022,90.988,91.001,1389500001.0
2006-02-07 20:20:00,90.996,91.021,90.994,91.012,1714300016.0
2006-02-07 20:21:00,90.998,91.015,90.983,90.998,477999999.0
2006-02-07 20:22:00,90.994,91.009,90.976,90.982,826199996.0
2006-02-07 20:23:00,91.003,91.014,90.987,90.989,656599995.0
2006-02-07 20:24:00,90.989,91.015,90.982,91.015,470299993.0
2006-02-07 20:25:00,91.014,91.015,90.972,90.972,640199994.0
2006-02-07 20:26:00,90.985,91.009,90.985,91.003,491000000.0
2006-02-07 20:27:00,91.01,91.015,90.983,91.007,1307199993.0
2006-02-07 20:28:00,91.008,91.01,90.983,90.988,1847999992.0
2006-02-07 20:29:00,90.95,90.96,90.95,90.95,1681599994.0
2006-02-07 20:30:00,90.96,90.96,90.95,90.95,1681599994.0
2006-02-07 20:31:00,90.989,91.005,90.968,91.0,1681599994.0
2006-02-07 20:32:00,90.94,90.95,90.94,90.95,763199998.0
2006-02-07 20:33:00,90.997,91.007,90.98,91.002,763199998.0
2006-02-07 20:34:00,91.001,91.011,90.981,90.985,274799996.0
2006-02-07 20:35:00,90.995,91.001,90.974,90.977,586199997.0
2006-02-07 20:36:00,90.989,91.008,90.982,91.001,509399995.0
2006-02-07 20:37:00,90.975,90.997,90.968,90.992,717900001.0
2006-02-07 20:38:00,90.991,90.997,90.96,90.966,1781399995.0
2006-02-07 20:39:00,90.967,90.997,90.966,90.992,1215900000.0
2006-02-07 20:40:00,90.995,91.001,90.972,90.987,1560900003.0
2006-02-07 20:41:00,90.974,91.004,90.972,90.993,913599999.0
2006-02-07 20:42:00,90.982,91.001,90.971,90.99,821900004.0
2006-02-07 20:43:00,90.979,91.002,90.967,90.994,643700000.0
2006-02-07 20:44:00,90.982,90.997,90.962,90.977,1349699990.0
2006-02-07 20:45:00,90.95,90.968,90.934,90.951,1126599994.0
2006-02-07 20:46:00,90.955,90.96,90.924,90.924,858099998.0
2006-02-07 20:47:00,90.915,90.947,90.907,90.93,1326099997.0
2006-02-07 20:48:00,90.909,90.931,90.9,90.931,864300000.0
2006-02-07 20:49:00,90.92,90.937,90.909,90.926,797899992.0
2006-02-07 20:50:00,90.903,90.922,90.883,90.909,1032899997.0
2006-02-07 20:51:00,90.917,90.93,90.904,90.908,491300004.0
2006-02-07 20:52:00,90.912,90.941,90.909,90.935,669600002.0
2006-02-07 20:53:00,90.932,90.94,90.908,90.922,1414799991.0
2006-02-07 20:54:00,90.917,90.942,90.917,90.933,364099999.0
2006-02-07 20:55:00,90.93,90.934,90.896,90.91,1040799996.0
2006-02-07 20:56:00,90.899,90.933,90.893,90.9,877099989.0
2006-02-07 20:57:00,90.925,90.937,90.904,90.916,1254400002.0
2006-02-07 20:58:00,91.0,91.01,91.0,91.01,2094299996.0
2006-02-07 20:59:00,91.02,91.03,91.01,91.03,2094299996.0
2006-02-07 21:00:00,90.908,90.929,90.9,90.918,2094299996.0
2006-02-07 21:01:00,90.916,90.926,90.891,90.9,2018799982.0
2006-02-07 21:02:00,90.913,90.927,90.89,90.913,708699999.0
2006-02-07 21:03:00,90.93,90.935,90.911,90.911,577999999.0
2006-02-07 21:04:00,90.91,90.93,90.905,90.925,413199996.0
2006-02-07 21:05:00,90.921,90.932,90.902,90.915,352899995.0
2006-02-07 21:06:00,90.916,90.936,90.904,90.918,613100005.0
2006-02-07 21:07:00,90.919,90.942,90.913,90.938,478599997.0
2006-02-07 21:08:00,90.92,90.945,90.917,90.928,515199997.0
2006-02-07 21:09:00,90.911,90.93,90.909,90.925,307400000.0
2006-02-07 21:10:00,90.93,90.935,90.911,90.911,371099996.0
2006-02-07 21:11:00,90.91,90.93,90.906,90.925,386700000.0
2006-02-07 21:12:00,90.92,90.93,90.9,90.917,421899999.0
2006-02-07 21:13:00,90.927,90.942,90.915,90.917,1034100007.0
2006-02-07 21:14:00,90.926,90.943,90.913,90.931,1011100006.0
2006-02-07 21:15:00,90.926,90.938,90.91,90.933,1048099993.0
2006-02-07 21:16:00,90.935,90.945,90.917,90.92,688299988.0
2006-02-07 21:17:00,90.935,90.956,90.92,90.945,1277899997.0
2006-02-07 21:18:00,90.945,90.951,90.919,90.93,773899996.0
2006-02-07 21:19:00,90.931,90.979,90.931,90.979,864500001.0
2006-02-07 21:20:00,90.977,90.986,90.946,90.958,1574899996.0
2006-02-07 21:21:00,90.96,90.976,90.937,90.937,1849099994.0
2006-02-07 21:22:00,90.937,90.967,90.934,90.947,1503399998.0
2006-02-07 21:23:00,90.95,90.955,90.914,90.94,1122200000.0
2006-02-07 21:24:00,90.943,90.963,90.94,90.952,859200002.0
2006-02-07 21:25:00,90.937,90.971,90.937,90.961,1296999992.0
2006-02-07 21:26:00,90.962,90.967,90.935,90.935,516099999.0
2006-02-07 21:27:00,90.945,90.95,90.929,90.93,540199998.0
2006-02-07 21:28:00,90.946,90.947,90.92,90.934,331000002.0
2006-02-07 21:29:00,90.952,90.952,90.917,90.923,669799996.0
2006-02-07 21:30:00,90.938,90.954,90.93,90.945,399899996.0
2006-02-07 21:31:00,90.922,90.948,90.921,90.948,198899999.0
2006-02-07 21:32:00,90.952,90.952,90.921,90.93,1359499995.0
2006-02-07 21:33:00,90.917,90.938,90.913,90.923,231599999.0
2006-02-07 21:34:00,90.938,90.94,90.909,90.909,434199998.0
2006-02-07 21:35:00,90.925,90.938,90.906,90.925,368600003.0
2006-02-07 21:36:00,90.906,90.932,90.906,90.928,50800000.0
2006-02-07 21:37:00,90.926,90.963,90.911,90.947,409999997.0
2006-02-07 21:38:00,90.963,90.964,90.936,90.936,573499995.0
2006-02-07 21:39:00,90.93,90.955,90.926,90.955,299599996.0
2006-02-07 21:40:00,90.944,90.961,90.929,90.954,416300000.0
2006-02-07 21:41:00,90.957,90.964,90.932,90.932,382500001.0
2006-02-07 21:42:00,90.959,90.962,90.932,90.936,724699997.0
2006-02-07 21:43:00,90.955,90.968,90.932,90.962,716500001.0
2006-02-07 21:44:00,90.964,90.97,90.934,90.95,1442300003.0
2006-02-07 21:45:00,90.943,90.96,90.932,90.95,919400000.0
2006-02-07 21:46:00,90.94,90.96,90.932,90.95,478300003.0
2006-02-07 21:47:00,90.955,90.965,90.939,90.94,793300003.0
2006-02-07 21:48:00,90.962,90.968,90.943,90.943,275100000.0
2006-02-07 21:49:00,90.962,90.976,90.944,90.944,769499998.0
2006-02-07 21:50:00,90.94,90.965,90.939,90.955,299499997.0
2006-02-07 21:51:00,90.946,90.962,90.937,90.953,339499998.0
2006-02-07 21:52:00,90.95,90.964,90.932,90.936,652399996.0
2006-02-07 21:53:00,90.963,90.975,90.952,90.952,264199996.0
2006-02-07 21:54:00,90.963,90.975,90.956,90.975,252900003.0
2006-02-07 21:55:00,90.97,90.97,90.952,90.958,108699998.0
2006-02-07 21:56:00,90.972,90.98,90.96,90.98,489699998.0
2006-02-07 21:57:00,90.965,90.977,90.955,90.973,124800002.0
2006-02-07 21:58:00,90.976,91.002,90.976,91.002,194500001.0
2006-02-07 21:59:00,91.002,91.022,90.978,91.001,785899997.0
2006-02-07 22:00:00,91.013,91.013,90.969,90.98,795500003.0
2006-02-07 22:01:00,90.997,91.014,90.98,90.992,723799997.0
2006-02-07 22:02:00,90.995,91.005,90.983,90.983,1299300000.0
2006-02-07 22:03:00,90.993,91.005,90.977,90.985,277799996.0
2006-02-07 22:04:00,90.998,91.006,90.972,91.006,758200002.0
2006-02-07 22:05:00,90.986,91.009,90.98,90.998,315499998.0
2006-02-07 22:06:00,90.982,91.002,90.974,90.992,135100000.0
2006-02-07 22:07:00,90.994,91.003,90.979,90.987,135200001.0
2006-02-07 22:08:00,91.013,91.013,90.982,90.982,164399999.0
2006-02-07 22:09:00,90.988,91.005,90.979,91.0,368500001.0
2006-02-07 22:10:00,91.005,91.01,90.97,90.97,162600000.0
2006-02-07 22:11:00,91.005,91.015,90.981,90.987,337600000.0
2006-02-07 22:12:00,90.988,91.01,90.972,91.005,435300003.0
2006-02-07 22:13:00,91.003,91.003,90.969,90.982,457799998.0
2006-02-07 22:14:00,90.996,91.003,90.981,90.987,211200001.0
2006-02-07 22:15:00,91.003,91.004,90.978,90.978,635299996.0
2006-02-07 22:16:00,90.993,90.998,90.971,90.972,498099996.0
2006-02-07 22:17:00,90.971,91.0,90.971,91.0,104400001.0
2006-02-07 22:18:00,90.995,91.0,90.975,90.975,341400000.0
2006-02-07 22:19:00,90.996,90.996,90.961,90.961,233200002.0
2006-02-07 22:20:00,90.986,90.997,90.971,90.984,175100000.0
2006-02-07 22:21:00,90.969,90.992,90.969,90.985,166400001.0
2006-02-07 22:22:00,90.979,90.999,90.97,90.986,386800000.0
2006-02-07 22:23:00,90.987,90.994,90.967,90.994,223199995.0
2006-02-07 22:24:00,90.994,90.996,90.977,90.98,175699996.0
2006-02-07 22:25:00,90.986,90.998,90.973,90.985,198699997.0
2006-02-07 22:26:00,90.974,90.993,90.963,90.973,234799999.0
2006-02-07 22:27:00,90.988,91.0,90.975,90.995,1018200001.0
2006-02-07 22:28:00,90.993,91.007,90.975,90.98,327299997.0
2006-02-07 22:29:00,90.979,90.994,90.949,90.973,237899998.0
2006-02-07 22:30:00,90.985,90.993,90.961,90.979,516099999.0
2006-02-07 22:31:00,90.973,90.991,90.971,90.987,169299999.0
2006-02-07 22:32:00,90.977,90.991,90.961,90.968,267999999.0
2006-02-07 22:33:00,90.974,90.997,90.974,90.993,516599997.0
2006-02-07 22:34:00,90.975,90.996,90.971,90.986,544399996.0
2006-02-07 22:35:00,90.99,90.994,90.965,90.965,371699999.0
2006-02-07 22:36:00,90.974,90.988,90.966,90.984,498899997.0
2006-02-07 22:37:00,90.971,90.993,90.969,90.993,173099997.0
2006-02-07 22:38:00,90.975,90.992,90.968,90.985,317600001.0
2006-02-07 22:39:00,90.983,90.983,90.958,90.962,265099998.0
2006-02-07 22:40:00,90.96,90.977,90.954,90.972,355800000.0
2006-02-07 22:41:00,90.976,90.984,90.962,90.969,266299999.0
2006-02-07 22:42:00,90.985,90.985,90.949,90.949,264000000.0
2006-02-07 22:43:00,90.954,90.974,90.938,90.955,700500002.0
2006-02-07 22:44:00,90.945,90.972,90.941,90.96,483199998.0
2006-02-07 22:45:00,90.947,90.965,90.925,90.963,275299999.0
2006-02-07 22:46:00,90.952,90.977,90.938,90.951,317999997.0
2006-02-07 22:47:00,90.946,90.95,90.924,90.93,139000000.0
2006-02-07 22:48:00,90.945,90.95,90.909,90.912,470499993.0
2006-02-07 22:49:00,90.94,90.953,90.918,90.927,534199995.0
2006-02-07 22:50:00,90.948,90.948,90.911,90.911,269900000.0
2006-02-07 22:51:00,90.93,90.938,90.907,90.933,632499998.0
2006-02-07 22:52:00,90.938,90.94,90.92,90.92,144799999.0
2006-02-07 22:53:00,90.931,90.955,90.906,90.939,370100000.0
2006-02-07 22:54:00,90.937,90.943,90.917,90.921,194900001.0
2006-02-07 22:55:00,90.933,90.933,90.906,90.912,506200002.0
2006-02-07 22:56:00,90.908,90.933,90.903,90.921,213100000.0
2006-02-07 22:57:00,90.922,90.928,90.891,90.901,185800000.0
2006-02-07 22:58:00,90.925,90.925,90.91,90.91,41200000.0
2006-02-07 22:59:00,90.906,90.931,90.86,90.905,202199996.0
2006-02-07 23:00:00,90.92,90.932,90.906,90.923,134400001.0
2006-02-07 23:01:00,90.917,90.932,90.906,90.913,345199998.0
2006-02-07 23:02:00,90.939,90.955,90.927,90.951,125500001.0
2006-02-07 23:03:00,90.946,90.954,90.919,90.919,122899999.0
2006-02-07 23:04:00,90.936,90.949,90.916,90.924,91599999.0
2006-02-07 23:05:00,90.965,90.971,90.947,90.959,145799999.0
2006-02-07 23:06:00,90.943,90.964,90.938,90.946,197999997.0
2006-02-07 23:07:00,90.946,90.973,90.943,90.963,145600001.0
2006-02-07 23:08:00,90.949,90.982,90.949,90.982,305600005.0
2006-02-07 23:09:00,90.987,90.987,90.955,90.955,167999999.0
2006-02-07 23:10:00,90.982,90.983,90.958,90.965,152600000.0
2006-02-07 23:11:00,90.974,90.99,90.964,90.985,136999997.0
2006-02-07 23:12:00,90.986,90.996,90.973,90.983,280600000.0
2006-02-07 23:13:00,90.972,90.991,90.968,90.975,220800000.0
2006-02-07 23:14:00,90.989,90.997,90.967,90.984,243799999.0
2006-02-07 23:15:00,90.965,90.988,90.947,90.967,307699999.0
2006-02-07 23:16:00,90.954,90.992,90.954,90.973,189699998.0
2006-02-07 23:17:00,90.942,90.97,90.942,90.968,336499999.0
2006-02-07 23:18:00,90.968,90.968,90.943,90.943,196200001.0
2006-02-07 23:19:00,90.94,90.967,90.94,90.961,170699999.0
2006-02-07 23:20:00,90.957,90.96,90.936,90.948,196999999.0
2006-02-07 23:21:00,90.953,90.961,90.937,90.949,165700001.0
2006-02-07 23:22:00,90.96,90.96,90.93,90.93,139900000.0
2006-02-07 23:23:00,90.958,90.959,90.936,90.938,234900003.0
2006-02-07 23:24:00,90.957,90.957,90.925,90.925,270800002.0
2006-02-07 23:25:00,90.923,90.936,90.917,90.929,26900000.0
2006-02-07 23:26:00,90.923,90.94,90.908,90.931,165600000.0
2006-02-07 23:27:00,90.919,90.938,90.913,90.919,173199996.0
2006-02-07 23:28:00,90.945,90.945,90.923,90.942,185799997.0
2006-02-07 23:29:00,90.931,90.946,90.919,90.944,445699991.0
2006-02-07 23:30:00,90.947,90.947,90.921,90.922,198200000.0
2006-02-07 23:31:00,90.933,90.942,90.916,90.929,148600000.0
2006-02-07 23:32:00,90.935,90.944,90.921,90.924,291199997.0
2006-02-07 23:33:00,90.93,90.94,90.91,90.927,122100001.0
2006-02-07 23:34:00,90.939,90.939,90.908,90.922,204200001.0
2006-02-07 23:35:00,90.928,90.955,90.905,90.945,316299999.0
2006-02-07 23:36:00,90.947,90.947,90.923,90.923,170699999.0
2006-02-07 23:37:00,90.925,90.942,90.92,90.92,210299996.0
2006-02-07 23:38:00,90.927,90.945,90.917,90.937,312000003.0
2006-02-07 23:39:00,90.947,90.947,90.918,90.918,121199998.0
2006-02-07 23:40:00,90.928,90.951,90.919,90.926,273199996.0
2006-02-07 23:41:00,90.934,90.961,90.932,90.95,324000006.0
2006-02-07 23:42:00,90.925,90.953,90.923,90.941,275699994.0
2006-02-07 23:43:00,90.93,90.946,90.929,90.943,180400000.0
2006-02-07 23:44:00,90.909,90.945,90.909,90.94,362699998.0
2006-02-07 23:45:00,90.925,90.925,90.901,90.901,57599999.0
2006-02-07 23:46:00,90.912,90.913,90.897,90.903,64199999.0
2006-02-07 23:47:00,90.898,90.898,90.878,90.881,128300002.0
2006-02-07 23:48:00,90.882,90.889,90.865,90.875,292799997.0
2006-02-07 23:49:00,90.872,90.888,90.849,90.863,142199999.0
2006-02-07 23:50:00,90.834,90.869,90.834,90.862,315599996.0
2006-02-07 23:51:00,90.842,90.864,90.839,90.853,207299998.0
2006-02-07 23:52:00,90.837,90.862,90.837,90.858,253099997.0
2006-02-07 23:53:00,90.862,90.882,90.854,90.882,190199995.0
2006-02-07 23:54:00,90.865,90.884,90.848,90.865,231600000.0
2006-02-07 23:55:00,90.838,90.86,90.833,90.843,142800000.0
2006-02-07 23:56:00,90.835,90.85,90.811,90.821,152100001.0
2006-02-07 23:57:00,90.813,90.842,90.813,90.842,58499999.0
2006-02-07 23:58:00,90.828,90.852,90.828,90.85,71600000.0
2006-02-07 23:59:00,90.84,90.855,90.84,90.855,52800000.0
2006-02-08 00:00:00,90.839,90.86,90.836,90.853,304899998.0
2006-02-08 00:01:00,90.819,90.865,90.819,90.859,289799994.0
2006-02-08 00:02:00,90.868,90.868,90.803,90.812,168899998.0
2006-02-08 00:03:00,90.807,90.824,90.795,90.812,145799997.0
2006-02-08 00:04:00,90.782,90.816,90.755,90.77,214899999.0
2006-02-08 00:05:00,90.75,90.797,90.722,90.77,196799997.0
2006-02-08 00:06:00,90.772,90.793,90.752,90.771,189999996.0
2006-02-08 00:07:00,90.773,90.794,90.753,90.769,198300000.0
2006-02-08 00:08:00,90.8,90.823,90.782,90.817,406900004.0
2006-02-08 00:09:00,90.822,90.822,90.746,90.746,133999999.0
2006-02-08 00:10:00,90.781,90.816,90.764,90.791,286000000.0
2006-02-08 00:11:00,90.795,90.815,90.786,90.797,184000003.0
2006-02-08 00:12:00,90.792,90.817,90.783,90.789,237400001.0
2006-02-08 00:13:00,90.82,90.83,90.787,90.801,320000000.0
2006-02-08 00:14:00,90.815,90.823,90.789,90.808,206600001.0
2006-02-08 00:15:00,90.769,90.821,90.769,90.821,247000002.0
2006-02-08 00:16:00,90.817,90.858,90.81,90.845,181500000.0
2006-02-08 00:17:00,90.832,90.85,90.821,90.822,248199999.0
2006-02-08 00:18:00,90.843,90.861,90.82,90.845,225299997.0
2006-02-08 00:19:00,90.82,90.869,90.815,90.853,432799998.0
2006-02-08 00:20:00,90.829,90.855,90.817,90.832,199299996.0
2006-02-08 00:21:00,90.845,90.868,90.842,90.855,250600000.0
2006-02-08 00:22:00,90.858,90.88,90.846,90.87,138100002.0
2006-02-08 00:23:00,90.88,90.908,90.86,90.884,226999998.0
2006-02-08 00:24:00,90.887,90.9,90.846,90.872,145799999.0
2006-02-08 00:25:00,90.869,90.895,90.853,90.87,390500001.0
2006-02-08 00:26:00,90.853,90.891,90.85,90.86,225200000.0
2006-02-08 00:27:00,90.852,90.876,90.842,90.854,215300004.0
2006-02-08 00:28:00,90.853,90.888,90.853,90.868,250000002.0
2006-02-08 00:29:00,90.861,90.883,90.84,90.868,290599998.0
2006-02-08 00:30:00,90.87,90.873,90.83,90.843,277299998.0
2006-02-08 00:31:00,90.83,90.877,90.826,90.856,215299999.0
2006-02-08 00:32:00,90.825,90.861,90.819,90.834,207400003.0
2006-02-08 00:33:00,90.841,90.874,90.829,90.873,242299999.0
2006-02-08 00:34:00,90.85,90.867,90.811,90.839,283399997.0
2006-02-08 00:35:00,90.869,90.872,90.842,90.842,229700000.0
2006-02-08 00:36:00,90.835,90.866,90.835,90.854,300099997.0
2006-02-08 00:37:00,90.867,90.879,90.849,90.853,294100004.0
2006-02-08 00:38:00,90.872,90.872,90.848,90.848,142100000.0
2006-02-08 00:39:00,90.855,90.867,90.842,90.848,215200000.0
2006-02-08 00:40:00,90.856,90.872,90.849,90.865,184400001.0
2006-02-08 00:41:00,90.869,90.882,90.858,90.865,103400000.0
2006-02-08 00:42:00,90.855,90.881,90.855,90.875,310800000.0
2006-02-08 00:43:00,90.868,90.872,90.837,90.872,206399997.0
2006-02-08 00:44:00,90.864,90.866,90.835,90.835,301899997.0
2006-02-08 00:45:00,90.839,90.859,90.826,90.835,168400000.0
2006-02-08 00:46:00,90.855,90.872,90.836,90.863,191999999.0
2006-02-08 00:47:00,90.857,90.875,90.838,90.875,379300006.0
2006-02-08 00:48:00,90.857,90.87,90.84,90.86,284199997.0
2006-02-08 00:49:00,90.87,90.87,90.84,90.855,122000001.0
2006-02-08 00:50:00,90.86,90.86,90.835,90.835,114600001.0
2006-02-08 00:51:00,90.807,90.839,90.803,90.839,188199998.0
2006-02-08 00:52:00,90.843,90.843,90.816,90.823,229000004.0
2006-02-08 00:53:00,90.825,90.837,90.815,90.832,141799998.0
2006-02-08 00:54:00,90.827,90.845,90.817,90.834,186299997.0
2006-02-08 00:55:00,90.821,90.847,90.821,90.847,188400002.0
2006-02-08 00:56:00,90.808,90.839,90.808,90.831,257300001.0
2006-02-08 00:57:00,90.828,90.828,90.796,90.803,274100000.0
2006-02-08 00:58:00,90.812,90.812,90.784,90.802,157200002.0
2006-02-08 00:59:00,90.81,90.81,90.786,90.798,249199996.0
2006-02-08 01:00:00,90.796,90.808,90.769,90.774,237600000.0
2006-02-08 01:01:00,90.775,90.78,90.752,90.758,226200001.0
2006-02-08 01:02:00,90.782,90.783,90.745,90.762,169499998.0
2006-02-08 01:03:00,90.748,90.76,90.727,90.749,339299999.0
2006-02-08 01:04:00,90.749,90.762,90.736,90.743,207500000.0
2006-02-08 01:05:00,90.753,90.753,90.731,90.733,54800000.0
2006-02-08 01:06:00,90.74,90.746,90.717,90.721,269299999.0
2006-02-08 01:07:00,90.719,90.748,90.715,90.747,335999998.0
2006-02-08 01:08:00,90.727,90.746,90.724,90.731,361400000.0
2006-02-08 01:09:00,90.733,90.738,90.712,90.724,160899999.0
2006-02-08 01:10:00,90.742,90.742,90.718,90.718,232500000.0
2006-02-08 01:11:00,90.698,90.716,90.673,90.698,218800002.0
2006-02-08 01:12:00,90.68,90.73,90.677,90.73,190800000.0
2006-02-08 01:13:00,90.735,90.742,90.707,90.713,174400004.0
2006-02-08 01:14:00,90.704,90.721,90.672,90.672,164800000.0
2006-02-08 01:15:00,90.696,90.7,90.684,90.684,97700001.0
2006-02-08 01:16:00,90.711,90.733,90.696,90.708,263999999.0
2006-02-08 01:17:00,90.733,90.76,90.716,90.74,147500000.0
2006-02-08 01:18:00,90.764,90.775,90.749,90.752,275000000.0
2006-02-08 01:19:00,90.747,90.762,90.738,90.749,140300001.0
2006-02-08 01:20:00,90.72,90.75,90.72,90.74,215100001.0
2006-02-08 01:21:00,90.73,90.751,90.719,90.74,283199999.0
2006-02-08 01:22:00,90.732,90.757,90.724,90.743,321200001.0
2006-02-08 01:23:00,90.723,90.75,90.722,90.75,201699998.0
2006-02-08 01:24:00,90.731,90.749,90.724,90.745,450899995.0
2006-02-08 01:25:00,90.738,90.764,90.737,90.757,175400000.0
2006-02-08 01:26:00,90.744,90.759,90.736,90.753,145400001.0
2006-02-08 01:27:00,90.732,90.75,90.724,90.742,301199997.0
2006-02-08 01:28:00,90.723,90.736,90.712,90.733,198000000.0
2006-02-08 01:29:00,90.721,90.73,90.688,90.695,203100000.0
2006-02-08 01:30:00,90.73,90.733,90.707,90.707,165400000.0
2006-02-08 01:31:00,90.694,90.716,90.691,90.716,203500001.0
2006-02-08 01:32:00,90.71,90.71,90.689,90.7,145799998.0
2006-02-08 01:33:00,90.69,90.705,90.69,90.705,87099999.0
2006-02-08 01:34:00,90.705,90.71,90.683,90.69,267199997.0
2006-02-08 01:35:00,90.705,90.71,90.69,90.698,216499999.0
2006-02-08 01:36:00,90.7,90.713,90.683,90.703,181499996.0
2006-02-08 01:37:00,90.712,90.718,90.693,90.705,163299999.0
2006-02-08 01:38:00,90.728,90.742,90.702,90.726,265199998.0
2006-02-08 01:39:00,90.744,90.744,90.72,90.725,192299998.0
2006-02-08 01:40:00,90.732,90.744,90.72,90.72,188499999.0
2006-02-08 01:41:00,90.733,90.746,90.716,90.733,193099999.0
2006-02-08 01:42:00,90.736,90.759,90.731,90.739,220899999.0
2006-02-08 01:43:00,90.754,90.756,90.735,90.735,173699997.0
2006-02-08 01:44:00,90.747,90.754,90.734,90.753,101800000.0
2006-02-08 01:45:00,90.734,90.748,90.718,90.718,298600001.0
2006-02-08 01:46:00,90.745,90.751,90.728,90.736,256099997.0
2006-02-08 01:47:00,90.743,90.743,90.724,90.724,126899999.0
2006-02-08 01:48:00,90.737,90.742,90.703,90.733,238999994.0
2006-02-08 01:49:00,90.735,90.74,90.716,90.72,244900004.0
2006-02-08 01:50:00,90.719,90.751,90.719,90.738,307099997.0
2006-02-08 01:51:00,90.733,90.745,90.72,90.738,219399994.0
2006-02-08 01:52:00,90.718,90.734,90.717,90.734,195999997.0
2006-02-08 01:53:00,90.732,90.733,90.702,90.702,137399999.0
2006-02-08 01:54:00,90.713,90.739,90.713,90.726,234699999.0
2006-02-08 01:55:00,90.725,90.743,90.725,90.74,108999999.0
2006-02-08 01:56:00,90.739,90.751,90.721,90.732,274900001.0
2006-02-08 01:57:00,90.735,90.757,90.73,90.745,317500001.0
2006-02-08 01:58:00,90.75,90.77,90.735,90.756,241700001.0
2006-02-08 01:59:00,90.765,90.782,90.755,90.78,177700000.0
2006-02-08 02:00:00,90.778,90.81,90.768,90.79,220900002.0
2006-02-08 02:01:00,90.813,90.827,90.791,90.827,278799998.0
2006-02-08 02:02:00,90.845,90.852,90.833,90.84,151699997.0
2006-02-08 02:03:00,90.845,90.853,90.821,90.821,125199997.0
2006-02-08 02:04:00,90.846,90.855,90.825,90.843,289100001.0
2006-02-08 02:05:00,90.83,90.86,90.83,90.832,304799996.0
2006-02-08 02:06:00,90.846,90.87,90.844,90.855,211300002.0
2006-02-08 02:07:00,90.862,90.898,90.852,90.872,215100001.0
2006-02-08 02:08:00,90.869,90.9,90.869,90.881,240700002.0
2006-02-08 02:09:00,90.885,90.901,90.872,90.885,177299996.0
2006-02-08 02:10:00,90.883,90.896,90.868,90.896,226700000.0
2006-02-08 02:11:00,90.88,90.88,90.853,90.853,182899999.0
2006-02-08 02:12:00,90.875,90.879,90.856,90.856,244900000.0
2006-02-08 02:13:00,90.858,90.876,90.851,90.857,233399995.0
2006-02-08 02:14:00,90.869,90.888,90.865,90.865,209699999.0
2006-02-08 02:15:00,90.876,90.884,90.856,90.858,351499999.0
2006-02-08 02:16:00,90.849,90.88,90.849,90.873,166000001.0
2006-02-08 02:17:00,90.876,90.89,90.866,90.867,157099999.0
2006-02-08 02:18:00,90.883,90.883,90.858,90.865,263000001.0
2006-02-08 02:19:00,90.881,90.889,90.864,90.877,185399996.0
2006-02-08 02:20:00,90.87,90.897,90.87,90.897,199699999.0
2006-02-08 02:21:00,90.878,90.898,90.871,90.878,188099998.0
2006-02-08 02:22:00,90.893,90.893,90.873,90.876,132700000.0
2006-02-08 02:23:00,90.883,90.898,90.874,90.881,269799999.0
2006-02-08 02:24:00,90.891,90.903,90.876,90.876,295800000.0
2006-02-08 02:25:00,90.894,90.918,90.883,90.913,164699998.0
2006-02-08 02:26:00,90.91,90.92,90.88,90.899,119399999.0
2006-02-08 02:27:00,90.912,90.912,90.878,90.881,282200000.0
2006-02-08 02:28:00,90.895,90.895,90.88,90.88,11000000.0
2006-02-08 02:29:00,90.893,90.894,90.872,90.879,221099999.0
2006-02-08 02:30:00,90.88,90.89,90.863,90.87,184800000.0
2006-02-08 02:31:00,90.887,90.887,90.863,90.863,124199999.0
2006-02-08 02:32:00,90.85,90.87,90.844,90.852,28399999.0
2006-02-08 02:33:00,90.852,90.863,90.844,90.849,51699999.0
2006-02-08 02:34:00,90.821,90.86,90.821,90.839,299300005.0
2006-02-08 02:35:00,90.814,90.843,90.814,90.841,282699998.0
2006-02-08 02:36:00,90.846,90.858,90.833,90.845,223499999.0
2006-02-08 02:37:00,90.844,90.858,90.817,90.857,248200005.0
2006-02-08 02:38:00,90.855,90.855,90.827,90.841,186400000.0
2006-02-08 02:39:00,90.834,90.857,90.834,90.857,72699999.0
2006-02-08 02:40:00,90.837,90.854,90.831,90.853,214199997.0
2006-02-08 02:41:00,90.842,90.859,90.83,90.859,353799998.0
2006-02-08 02:42:00,90.85,90.851,90.821,90.839,344699996.0
2006-02-08 02:43:00,90.818,90.85,90.818,90.82,152899998.0
2006-02-08 02:44:00,90.83,90.856,90.828,90.829,281200000.0
2006-02-08 02:45:00,90.802,90.828,90.802,90.828,148000001.0
2006-02-08 02:46:00,90.823,90.842,90.81,90.832,245600000.0
2006-02-08 02:47:00,90.807,90.828,90.805,90.824,162300001.0
2006-02-08 02:48:00,90.822,90.832,90.798,90.801,284700001.0
2006-02-08 02:49:00,90.82,90.837,90.806,90.817,93299999.0
2006-02-08 02:50:00,90.852,90.852,90.818,90.822,221899999.0
2006-02-08 02:51:00,90.826,90.842,90.818,90.838,167899999.0
2006-02-08 02:52:00,90.847,90.859,90.831,90.838,232100001.0
2006-02-08 02:53:00,90.834,90.864,90.834,90.862,134899998.0
2006-02-08 02:54:00,90.86,90.873,90.846,90.859,142899999.0
2006-02-08 02:55:00,90.866,90.871,90.84,90.84,274900002.0
2006-02-08 02:56:00,90.861,90.864,90.839,90.839,254299995.0
2006-02-08 02:57:00,90.86,90.876,90.85,90.861,129799998.0
2006-02-08 02:58:00,90.887,90.931,90.886,90.91,74700000.0
2006-02-08 02:59:00,90.942,90.942,90.881,90.881,315399997.0
2006-02-08 03:00:00,90.878,90.904,90.878,90.9,329100005.0
2006-02-08 03:01:00,90.897,90.899,90.876,90.882,235899999.0
2006-02-08 03:02:00,90.883,90.896,90.866,90.878,133699998.0
2006-02-08 03:03:00,90.868,90.898,90.868,90.89,113199998.0
2006-02-08 03:04:00,90.889,90.896,90.877,90.883,64299999.0
2006-02-08 03:05:00,90.897,90.898,90.873,90.873,317200005.0
2006-02-08 03:06:00,90.87,90.899,90.87,90.892,136699999.0
2006-02-08 03:07:00,90.887,90.902,90.86,90.873,226300001.0
2006-02-08 03:08:00,90.872,90.882,90.848,90.852,278599998.0
2006-02-08 03:09:00,90.869,90.909,90.869,90.882,237700001.0
2006-02-08 03:10:00,90.861,90.882,90.855,90.877,326999998.0
2006-02-08 03:11:00,90.883,90.883,90.856,90.863,165400003.0
2006-02-08 03:12:00,90.861,90.895,90.861,90.893,97100000.0
2006-02-08 03:13:00,90.872,90.914,90.87,90.894,442799997.0
2006-02-08 03:14:00,90.879,90.897,90.876,90.885,159799999.0
2006-02-08 03:15:00,90.865,90.879,90.855,90.874,170100001.0
2006-02-08 03:16:00,90.863,90.882,90.86,90.882,65300002.0
2006-02-08 03:17:00,90.886,90.886,90.875,90.875,70700001.0
2006-02-08 03:18:00,90.887,90.888,90.868,90.868,76200002.0
2006-02-08 03:19:00,90.903,90.911,90.89,90.895,107700000.0
2006-02-08 03:20:00,90.915,90.93,90.9,90.93,250299997.0
2006-02-08 03:21:00,90.933,90.942,90.918,90.921,267599997.0
2006-02-08 03:22:00,90.938,90.953,90.914,90.933,253700000.0
2006-02-08 03:23:00,90.958,90.963,90.936,90.941,212499998.0
2006-02-08 03:24:00,90.941,90.963,90.939,90.955,210399997.0
2006-02-08 03:25:00,90.958,90.958,90.931,90.939,175900000.0
2006-02-08 03:26:00,90.946,90.958,90.937,90.953,277399998.0
2006-02-08 03:27:00,90.933,90.951,90.921,90.95,323500003.0
2006-02-08 03:28:00,90.949,90.952,90.925,90.933,159800000.0
2006-02-08 03:29:00,90.956,90.956,90.931,90.934,122700000.0
2006-02-08 03:30:00,90.94,90.955,90.93,90.943,155100000.0
2006-02-08 03:31:00,90.94,90.952,90.927,90.945,127700000.0
2006-02-08 03:32:00,90.955,90.97,90.933,90.948,342800000.0
2006-02-08 03:33:00,90.971,90.978,90.953,90.953,246399997.0
2006-02-08 03:34:00,90.946,90.963,90.939,90.957,216499999.0
2006-02-08 03:35:00,90.952,90.96,90.932,90.932,288400001.0
2006-02-08 03:36:00,90.942,90.943,90.923,90.927,170799999.0
2006-02-08 03:37:00,90.929,90.95,90.92,90.94,214099999.0
2006-02-08 03:38:00,90.937,90.95,90.919,90.93,91199999.0
2006-02-08 03:39:00,90.932,90.955,90.912,90.919,148100001.0
2006-02-08 03:40:00,90.923,90.954,90.923,90.943,220799994.0
2006-02-08 03:41:00,90.947,90.947,90.922,90.937,59499999.0
2006-02-08 03:42:00,90.922,90.945,90.922,90.94,261299998.0
2006-02-08 03:43:00,90.944,90.95,90.932,90.932,225500001.0
2006-02-08 03:44:00,90.945,90.961,90.901,90.95,304200002.0
2006-02-08 03:45:00,90.933,90.957,90.928,90.939,239700003.0
2006-02-08 03:46:00,90.927,90.947,90.926,90.945,282199999.0
2006-02-08 03:47:00,90.947,90.948,90.923,90.923,200299998.0
2006-02-08 03:48:00,90.935,90.935,90.909,90.909,83700002.0
2006-02-08 03:49:00,90.926,90.938,90.914,90.932,158299999.0
2006-02-08 03:50:00,90.917,90.935,90.903,90.925,183000002.0
2006-02-08 03:51:00,90.93,90.946,90.916,90.938,172199998.0
2006-02-08 03:52:00,90.945,90.948,90.926,90.933,431599999.0
2006-02-08 03:53:00,90.919,90.953,90.919,90.945,237199999.0
2006-02-08 03:54:00,90.943,90.945,90.922,90.922,145899998.0
2006-02-08 03:55:00,90.931,90.934,90.917,90.923,55800000.0
2006-02-08 03:56:00,90.937,90.937,90.902,90.912,145300000.0
2006-02-08 03:57:00,90.932,90.933,90.896,90.909,151200000.0
2006-02-08 03:58:00,90.894,90.915,90.873,90.891,205600000.0
2006-02-08 03:59:00,90.898,90.901,90.872,90.877,285599999.0
2006-02-08 04:00:00,90.87,90.879,90.85,90.859,123399999.0
2006-02-08 04:01:00,90.869,90.869,90.847,90.852,263699993.0
2006-02-08 04:02:00,90.859,90.865,90.836,90.86,187099999.0
2006-02-08 04:03:00,90.854,90.864,90.84,90.855,238399995.0
2006-02-08 04:04:00,90.855,90.873,90.836,90.857,271799998.0
2006-02-08 04:05:00,90.845,90.861,90.845,90.861,86600000.0
2006-02-08 04:06:00,90.835,90.886,90.835,90.876,204099999.0
2006-02-08 04:07:00,90.866,90.9,90.86,90.869,245099996.0
2006-02-08 04:08:00,90.843,90.872,90.843,90.855,235499997.0
2006-02-08 04:09:00,90.868,90.909,90.848,90.864,355500000.0
2006-02-08 04:10:00,90.866,90.876,90.851,90.86,143200000.0
2006-02-08 04:11:00,90.861,90.875,90.844,90.853,126100001.0
2006-02-08 04:12:00,90.865,90.875,90.85,90.867,98000000.0
2006-02-08 04:13:00,90.861,90.876,90.855,90.863,269699993.0
2006-02-08 04:14:00,90.859,90.871,90.847,90.854,89299999.0
2006-02-08 04:15:00,90.875,90.875,90.855,90.863,209799997.0
2006-02-08 04:16:00,90.85,90.87,90.847,90.865,147099999.0
2006-02-08 04:17:00,90.851,90.87,90.851,90.87,76300002.0
2006-02-08 04:18:00,90.86,90.872,90.839,90.854,153699998.0
2006-02-08 04:19:00,90.86,90.875,90.86,90.875,31400000.0
2006-02-08 04:20:00,90.865,90.876,90.842,90.851,314399995.0
2006-02-08 04:21:00,90.873,90.873,90.839,90.857,209800004.0
2006-02-08 04:22:00,90.854,90.867,90.854,90.867,16900000.0
2006-02-08 04:23:00,90.868,90.869,90.843,90.863,227800000.0
2006-02-08 04:24:00,90.845,90.866,90.839,90.862,247199998.0
2006-02-08 04:25:00,90.853,90.866,90.832,90.862,249599998.0
2006-02-08 04:26:00,90.872,90.872,90.852,90.86,216399999.0
2006-02-08 04:27:00,90.86,90.871,90.84,90.853,131500001.0
2006-02-08 04:28:00,90.867,90.879,90.86,90.878,220699996.0
2006-02-08 04:29:00,90.858,90.876,90.858,90.858,266100000.0
2006-02-08 04:30:00,90.873,90.887,90.863,90.87,133100001.0
2006-02-08 04:31:00,90.876,90.899,90.871,90.889,131399999.0
2006-02-08 04:32:00,90.897,90.926,90.897,90.907,216799999.0
2006-02-08 04:33:00,90.919,90.922,90.901,90.903,209900001.0
2006-02-08 04:34:00,90.921,90.928,90.908,90.928,82600001.0
2006-02-08 04:35:00,90.918,90.94,90.918,90.94,144499997.0
2006-02-08 04:36:00,90.94,90.956,90.929,90.95,271900001.0
2006-02-08 04:37:00,90.952,90.952,90.921,90.931,257900001.0
2006-02-08 04:38:00,90.945,90.947,90.924,90.929,259599998.0
2006-02-08 04:39:00,90.943,90.953,90.909,90.929,209600001.0
2006-02-08 04:40:00,90.92,90.935,90.92,90.935,47100000.0
2006-02-08 04:41:00,90.916,90.938,90.909,90.938,253299996.0
2006-02-08 04:42:00,90.941,90.942,90.91,90.925,217600000.0
2006-02-08 04:43:00,90.936,90.941,90.918,90.918,218599998.0
2006-02-08 04:44:00,90.912,90.925,90.903,90.921,174599997.0
2006-02-08 04:45:00,90.907,90.924,90.887,90.887,297899999.0
2006-02-08 04:46:00,90.882,90.921,90.882,90.909,276499996.0
2006-02-08 04:47:00,90.908,90.915,90.884,90.884,139400000.0
2006-02-08 04:48:00,90.909,90.911,90.894,90.896,27200000.0
2006-02-08 04:49:00,90.911,90.923,90.899,90.918,176400001.0
2006-02-08 04:50:00,90.895,90.917,90.892,90.906,270700002.0
2006-02-08 04:51:00,90.883,90.921,90.883,90.921,92000000.0
2006-02-08 04:52:00,90.925,90.943,90.918,90.925,309200001.0
2006-02-08 04:53:00,90.938,90.95,90.916,90.92,209200001.0
2006-02-08 04:54:00,90.939,90.939,90.912,90.913,99299998.0
2006-02-08 04:55:00,90.931,90.934,90.917,90.923,29300000.0
2006-02-08 04:56:00,90.924,90.931,90.901,90.908,191499999.0
2006-02-08 04:57:00,90.918,90.933,90.912,90.927,95699999.0
2006-02-08 04:58:00,90.934,90.934,90.917,90.917,88100002.0
2006-02-08 04:59:00,90.945,90.954,90.923,90.923,211499998.0
2006-02-08 05:00:00,90.945,90.954,90.927,90.946,271100000.0
2006-02-08 05:01:00,90.912,90.95,90.912,90.95,33599999.0
2006-02-08 05:02:00,90.944,90.951,90.912,90.931,154099998.0
2006-02-08 05:03:00,90.948,90.956,90.934,90.937,82500000.0
2006-02-08 05:04:00,90.946,90.953,90.923,90.936,157399999.0
2006-02-08 05:05:00,90.954,90.967,90.937,90.955,117999997.0
2006-02-08 05:06:00,90.951,90.972,90.949,90.967,278599995.0
2006-02-08 05:07:00,90.97,90.97,90.936,90.936,138999999.0
2006-02-08 05:08:00,90.939,90.955,90.931,90.955,134299997.0
2006-02-08 05:09:00,90.945,90.96,90.922,90.955,245200000.0
2006-02-08 05:10:00,90.936,90.96,90.925,90.955,218899998.0
2006-02-08 05:11:00,90.957,90.957,90.928,90.952,157000000.0
2006-02-08 05:12:00,90.955,90.965,90.933,90.955,193900000.0
2006-02-08 05:13:00,90.949,90.965,90.946,90.948,203499999.0
2006-02-08 05:14:00,90.965,90.97,90.95,90.958,177000000.0
2006-02-08 05:15:00,90.957,90.97,90.947,90.965,117799999.0
2006-02-08 05:16:00,90.972,90.98,90.962,90.962,129500001.0
2006-02-08 05:17:00,90.969,90.976,90.957,90.963,69100002.0
2006-02-08 05:18:00,90.981,90.981,90.947,90.95,333600003.0
2006-02-08 05:19:00,90.972,90.972,90.956,90.956,136500002.0
2006-02-08 05:20:00,90.98,90.98,90.966,90.966,20600000.0
2006-02-08 05:21:00,90.977,90.977,90.946,90.946,270200000.0
2006-02-08 05:22:00,90.958,90.977,90.951,90.969,129100001.0
2006-02-08 05:23:00,90.953,90.97,90.946,90.951,255399999.0
2006-02-08 05:24:00,90.944,90.966,90.944,90.966,241999997.0
2006-02-08 05:25:00,90.968,90.968,90.935,90.962,209399995.0
2006-02-08 05:26:00,90.939,90.955,90.93,90.953,94200002.0
2006-02-08 05:27:00,90.944,90.957,90.936,90.939,296000001.0
2006-02-08 05:28:00,90.947,90.947,90.924,90.924,39900002.0
2006-02-08 05:29:00,90.933,90.95,90.932,90.932,62300001.0
2006-02-08 05:30:00,90.94,90.953,90.94,90.953,56299999.0
2006-02-08 05:31:00,90.951,90.951,90.935,90.935,29700001.0
2006-02-08 05:32:00,90.932,90.95,90.931,90.945,284899999.0
2006-02-08 05:33:00,90.947,90.947,90.922,90.924,126599999.0
2006-02-08 05:34:00,90.929,90.943,90.929,90.943,29599999.0
2006-02-08 05:35:00,90.934,90.946,90.924,90.924,90399998.0
2006-02-08 05:36:00,90.937,90.943,90.917,90.917,209100002.0
2006-02-08 05:37:00,90.916,90.935,90.914,90.915,262499997.0
2006-02-08 05:38:00,90.919,90.946,90.919,90.943,287200003.0
2006-02-08 05:39:00,90.919,90.94,90.91,90.935,337499996.0
2006-02-08 05:40:00,90.914,90.945,90.913,90.938,313299996.0
2006-02-08 05:41:00,90.932,90.937,90.914,90.933,239600002.0
2006-02-08 05:42:00,90.933,90.933,90.915,90.928,113200001.0
2006-02-08 05:43:00,90.927,90.947,90.924,90.933,220300000.0
2006-02-08 05:44:00,90.917,90.946,90.916,90.932,177400001.0
2006-02-08 05:45:00,90.92,90.935,90.92,90.935,48400001.0
2006-02-08 05:46:00,90.919,90.946,90.919,90.946,53900000.0
2006-02-08 05:47:00,90.926,90.95,90.884,90.95,167599999.0
2006-02-08 05:48:00,90.954,90.958,90.935,90.935,132199999.0
2006-02-08 05:49:00,90.963,90.97,90.938,90.942,254399997.0
2006-02-08 05:50:00,90.95,90.955,90.93,90.93,156900000.0
2006-02-08 05:51:00,90.96,90.965,90.932,90.957,288700000.0
2006-02-08 05:52:00,90.95,90.96,90.933,90.94,316399999.0
2006-02-08 05:53:00,90.939,90.953,90.928,90.949,189099996.0
2006-02-08 05:54:00,90.925,90.945,90.921,90.926,296899996.0
2006-02-08 05:55:00,90.91,90.948,90.91,90.946,145199999.0
2006-02-08 05:56:00,90.93,90.945,90.93,90.945,27600000.0
2006-02-08 05:57:00,90.938,90.95,90.93,90.945,115700002.0
2006-02-08 05:58:00,90.942,90.942,90.906,90.906,165000004.0
2006-02-08 05:59:00,90.927,90.934,90.913,90.916,149000001.0
2006-02-08 06:00:00,90.919,90.944,90.919,90.943,239699999.0
2006-02-08 06:01:00,90.932,90.947,90.913,90.926,224299999.0
2006-02-08 06:02:00,90.936,90.939,90.917,90.923,60500001.0
2006-02-08 06:03:00,90.92,90.943,90.918,90.918,216799999.0
2006-02-08 06:04:00,90.908,90.931,90.905,90.91,229299998.0
2006-02-08 06:05:00,90.915,90.923,90.886,90.886,301400001.0
2006-02-08 06:06:00,90.914,90.924,90.894,90.903,289099999.0
2006-02-08 06:07:00,90.9,90.922,90.89,90.914,208400003.0
2006-02-08 06:08:00,90.91,90.91,90.886,90.897,148100002.0
2006-02-08 06:09:00,90.903,90.913,90.885,90.904,178700001.0
2006-02-08 06:10:00,90.893,90.918,90.884,90.902,255000000.0
2006-02-08 06:11:00,90.903,90.91,90.87,90.896,91999999.0
2006-02-08 06:12:00,90.913,90.926,90.9,90.91,240599994.0
2006-02-08 06:13:00,90.915,90.934,90.908,90.911,232200000.0
2006-02-08 06:14:00,90.909,90.926,90.903,90.918,137399998.0
2006-02-08 06:15:00,90.891,90.923,90.891,90.921,151199998.0
2006-02-08 06:16:00,90.922,90.931,90.9,90.909,251499998.0
2006-02-08 06:17:00,90.93,90.941,90.91,90.921,209899995.0
2006-02-08 06:18:00,90.932,90.934,90.909,90.917,169200001.0
2006-02-08 06:19:00,90.926,90.948,90.925,90.925,209100000.0
2006-02-08 06:20:00,90.926,90.936,90.924,90.934,43599999.0
2006-02-08 06:21:00,90.902,90.925,90.894,90.912,138300001.0
2006-02-08 06:22:00,90.91,90.925,90.91,90.925,52300000.0
2006-02-08 06:23:00,90.925,90.928,90.911,90.915,67699999.0
2006-02-08 06:24:00,90.928,90.934,90.915,90.932,166899998.0
2006-02-08 06:25:00,90.909,90.938,90.909,90.928,286200000.0
2006-02-08 06:26:00,90.927,90.93,90.915,90.919,73100002.0
2006-02-08 06:27:00,90.925,90.93,90.905,90.93,186699996.0
2006-02-08 06:28:00,90.91,90.925,90.882,90.9,228699996.0
2006-02-08 06:29:00,90.899,90.899,90.876,90.883,129799997.0
2006-02-08 06:30:00,90.872,90.896,90.872,90.878,174399999.0
2006-02-08 06:31:00,90.879,90.879,90.844,90.844,94100002.0
2006-02-08 06:32:00,90.853,90.864,90.839,90.842,313399997.0
2006-02-08 06:33:00,90.856,90.858,90.825,90.842,212199995.0
2006-02-08 06:34:00,90.848,90.861,90.833,90.844,162600002.0
2006-02-08 06:35:00,90.878,90.903,90.854,90.877,259300001.0
2006-02-08 06:36:00,90.885,90.902,90.862,90.872,185500001.0
2006-02-08 06:37:00,90.884,90.907,90.87,90.88,231799999.0
2006-02-08 06:38:00,90.855,90.877,90.845,90.872,212500002.0
2006-02-08 06:39:00,90.864,90.881,90.864,90.881,35900000.0
2006-02-08 06:40:00,90.885,90.897,90.87,90.885,156199996.0
2006-02-08 06:41:00,90.895,90.9,90.874,90.874,120800001.0
2006-02-08 06:42:00,90.878,90.904,90.871,90.904,179399999.0
2006-02-08 06:43:00,90.89,90.91,90.89,90.905,177399997.0
2006-02-08 06:44:00,90.863,90.885,90.863,90.88,69300000.0
2006-02-08 06:45:00,90.859,90.878,90.84,90.862,202600002.0
2006-02-08 06:46:00,90.87,90.883,90.862,90.865,186699998.0
2006-02-08 06:47:00,90.861,90.884,90.861,90.87,256299997.0
2006-02-08 06:48:00,90.886,90.886,90.863,90.863,60399998.0
2006-02-08 06:49:00,90.885,90.893,90.862,90.88,189700002.0
2006-02-08 06:50:00,90.881,90.881,90.866,90.868,114200002.0
2006-02-08 06:51:00,90.875,90.89,90.861,90.88,206100002.0
2006-02-08 06:52:00,90.862,90.885,90.849,90.876,213799999.0
2006-02-08 06:53:00,90.886,90.886,90.859,90.867,267500006.0
2006-02-08 06:54:00,90.863,90.88,90.852,90.874,92299999.0
2006-02-08 06:55:00,90.88,90.88,90.86,90.86,104300000.0
2006-02-08 06:56:00,90.871,90.875,90.841,90.853,340399999.0
2006-02-08 06:57:00,90.88,90.88,90.861,90.88,111700002.0
2006-02-08 06:58:00,90.878,90.885,90.849,90.869,274399994.0
2006-02-08 06:59:00,90.875,90.885,90.861,90.868,184699998.0
2006-02-08 07:00:00,90.879,90.884,90.86,90.86,216600001.0
2006-02-08 07:01:00,90.878,90.89,90.869,90.89,169100000.0
2006-02-08 07:02:00,90.87,90.89,90.866,90.885,206999999.0
2006-02-08 07:03:00,90.883,90.883,90.854,90.854,55500000.0
2006-02-08 07:04:00,90.861,90.88,90.858,90.88,123000001.0
2006-02-08 07:05:00,90.874,90.874,90.851,90.851,210200001.0
2006-02-08 07:06:00,90.85,90.865,90.85,90.865,55499998.0
2006-02-08 07:07:00,90.858,90.873,90.848,90.852,239900000.0
2006-02-08 07:08:00,90.847,90.868,90.838,90.855,86899999.0
2006-02-08 07:09:00,90.857,90.871,90.857,90.871,74700001.0
2006-02-08 07:10:00,90.855,90.867,90.844,90.857,85099999.0
2006-02-08 07:11:00,90.85,90.86,90.85,90.86,14400000.0
2006-02-08 07:12:00,90.855,90.865,90.84,90.843,253100001.0
2006-02-08 07:13:00,90.848,90.859,90.832,90.857,244700003.0
2006-02-08 07:14:00,90.84,90.86,90.84,90.855,178599999.0
2006-02-08 07:15:00,90.842,90.855,90.829,90.849,171499998.0
2006-02-08 07:16:00,90.84,90.854,90.82,90.84,239500002.0
2006-02-08 07:17:00,90.829,90.865,90.829,90.863,143999999.0
2006-02-08 07:18:00,90.866,90.866,90.838,90.854,266699994.0
2006-02-08 07:19:00,90.855,90.863,90.84,90.84,311199996.0
2006-02-08 07:20:00,90.84,90.863,90.837,90.854,162400001.0
2006-02-08 07:21:00,90.864,90.864,90.847,90.847,19100000.0
2006-02-08 07:22:00,90.848,90.865,90.842,90.86,101800000.0
2006-02-08 07:23:00,90.867,90.867,90.837,90.84,342900001.0
2006-02-08 07:24:00,90.842,90.861,90.841,90.861,175500000.0
2006-02-08 07:25:00,90.857,90.86,90.839,90.84,252000002.0
2006-02-08 07:26:00,90.858,90.858,90.814,90.832,162000000.0
2006-02-08 07:27:00,90.829,90.842,90.811,90.813,236699998.0
2006-02-08 07:28:00,90.806,90.832,90.806,90.832,152300003.0
2006-02-08 07:29:00,90.839,90.854,90.819,90.819,204000000.0
2006-02-08 07:30:00,90.83,90.83,90.81,90.81,148000002.0
2006-02-08 07:31:00,90.834,90.834,90.793,90.807,230999996.0
2006-02-08 07:32:00,90.804,90.817,90.794,90.808,182400001.0
2006-02-08 07:33:00,90.806,90.817,90.77,90.802,175500001.0
2006-02-08 07:34:00,90.791,90.822,90.791,90.815,116599999.0
2006-02-08 07:35:00,90.798,90.819,90.792,90.81,263900000.0
2006-02-08 07:36:00,90.812,90.818,90.795,90.818,215900001.0
2006-02-08 07:37:00,90.818,90.829,90.805,90.818,126200000.0
2006-02-08 07:38:00,90.803,90.828,90.803,90.809,115200001.0
2006-02-08 07:39:00,90.803,90.82,90.795,90.815,403799997.0
2006-02-08 07:40:00,90.816,90.836,90.814,90.835,189799997.0
2006-02-08 07:41:00,90.832,90.843,90.809,90.83,244600000.0
2006-02-08 07:42:00,90.826,90.852,90.821,90.843,315799998.0
2006-02-08 07:43:00,90.836,90.847,90.822,90.834,242300000.0
2006-02-08 07:44:00,90.855,90.855,90.827,90.838,131499999.0
2006-02-08 07:45:00,90.84,90.855,90.824,90.831,262499996.0
2006-02-08 07:46:00,90.833,90.85,90.821,90.835,184700000.0
2006-02-08 07:47:00,90.845,90.846,90.825,90.834,183000001.0
2006-02-08 07:48:00,90.839,90.851,90.831,90.851,157499998.0
2006-02-08 07:49:00,90.839,90.86,90.834,90.846,175100000.0
2006-02-08 07:50:00,90.85,90.859,90.834,90.84,275899998.0
2006-02-08 07:51:00,90.863,90.872,90.849,90.854,225200003.0
2006-02-08 07:52:00,90.873,90.881,90.855,90.861,198099996.0
2006-02-08 07:53:00,90.861,90.879,90.85,90.863,162300001.0
2006-02-08 07:54:00,90.848,90.87,90.847,90.85,281500000.0
2006-02-08 07:55:00,90.872,90.878,90.856,90.86,154500001.0
2006-02-08 07:56:00,90.867,90.881,90.858,90.858,148399999.0
2006-02-08 07:57:00,90.872,90.89,90.854,90.875,245899998.0
2006-02-08 07:58:00,90.872,90.89,90.854,90.871,189700000.0
2006-02-08 07:59:00,90.897,90.927,90.882,90.893,172700002.0
2006-02-08 08:00:00,90.877,90.9,90.856,90.881,204599998.0
2006-02-08 08:01:00,90.882,90.906,90.873,90.891,277100007.0
2006-02-08 08:02:00,90.902,90.904,90.882,90.884,124500000.0
2006-02-08 08:03:00,90.887,90.903,90.874,90.881,305099997.0
2006-02-08 08:04:00,90.894,90.912,90.883,90.895,293199996.0
2006-02-08 08:05:00,90.871,90.89,90.862,90.88,197500000.0
2006-02-08 08:06:00,90.868,90.891,90.862,90.891,132300001.0
2006-02-08 08:07:00,90.886,90.893,90.866,90.871,273200001.0
2006-02-08 08:08:00,90.872,90.891,90.864,90.879,149800000.0
2006-02-08 08:09:00,90.849,90.891,90.849,90.891,288000001.0
2006-02-08 08:10:00,90.871,90.888,90.868,90.876,133199996.0
2006-02-08 08:11:00,90.876,90.884,90.854,90.874,243199997.0
2006-02-08 08:12:00,90.86,90.879,90.859,90.859,150700000.0
2006-02-08 08:13:00,90.878,90.882,90.851,90.851,232500002.0
2006-02-08 08:14:00,90.883,90.886,90.864,90.864,348899995.0
2006-02-08 08:15:00,90.885,90.885,90.853,90.872,255100001.0
2006-02-08 08:16:00,90.884,90.889,90.851,90.869,142200001.0
2006-02-08 08:17:00,90.848,90.87,90.848,90.87,89800000.0
2006-02-08 08:18:00,90.871,90.873,90.844,90.844,244899999.0
2006-02-08 08:19:00,90.869,90.871,90.841,90.845,216999997.0
2006-02-08 08:20:00,90.851,90.865,90.828,90.848,189100000.0
2006-02-08 08:21:00,90.842,90.856,90.829,90.843,117900002.0
2006-02-08 08:22:00,90.823,90.847,90.823,90.843,174499999.0
2006-02-08 08:23:00,90.842,90.847,90.819,90.843,242399995.0
2006-02-08 08:24:00,90.832,90.845,90.81,90.829,344399998.0
2006-02-08 08:25:00,90.832,90.832,90.813,90.817,146099998.0
2006-02-08 08:26:00,90.79,90.808,90.781,90.795,145299999.0
2006-02-08 08:27:00,90.784,90.812,90.766,90.779,309000002.0
2006-02-08 08:28:00,90.773,90.791,90.754,90.77,267100000.0
2006-02-08 08:29:00,90.76,90.781,90.755,90.773,319300001.0
2006-02-08 08:30:00,90.784,90.823,90.784,90.811,287300000.0
2006-02-08 08:31:00,90.805,90.817,90.775,90.792,103500000.0
2006-02-08 08:32:00,90.781,90.781,90.765,90.765,61900001.0
2006-02-08 08:33:00,90.766,90.789,90.75,90.77,215899997.0
2006-02-08 08:34:00,90.777,90.786,90.76,90.768,264000000.0
2006-02-08 08:35:00,90.767,90.797,90.767,90.797,131499998.0
2006-02-08 08:36:00,90.797,90.804,90.78,90.787,286899999.0
2006-02-08 08:37:00,90.785,90.805,90.772,90.777,200500000.0
2006-02-08 08:38:00,90.793,90.793,90.766,90.778,141999997.0
2006-02-08 08:39:00,90.77,90.783,90.753,90.757,220800000.0
2006-02-08 08:40:00,90.757,90.757,90.735,90.739,159299999.0
2006-02-08 08:41:00,90.758,90.761,90.737,90.75,276900003.0
2006-02-08 08:42:00,90.772,90.847,90.767,90.789,302300000.0
2006-02-08 08:43:00,90.743,90.761,90.736,90.759,273499996.0
2006-02-08 08:44:00,90.752,90.762,90.726,90.746,264799999.0
2006-02-08 08:45:00,90.757,90.757,90.728,90.733,236700000.0
2006-02-08 08:46:00,90.717,90.734,90.709,90.723,205099998.0
2006-02-08 08:47:00,90.72,90.733,90.705,90.709,246500000.0
2006-02-08 08:48:00,90.721,90.723,90.693,90.693,197199998.0
2006-02-08 08:49:00,90.734,90.859,90.727,90.769,260999999.0
2006-02-08 08:50:00,90.761,90.841,90.761,90.764,95099998.0
2006-02-08 08:51:00,90.702,90.729,90.681,90.708,319299998.0
2006-02-08 08:52:00,90.713,90.726,90.698,90.726,279600001.0
2006-02-08 08:53:00,90.727,90.727,90.69,90.693,274299997.0
2006-02-08 08:54:00,90.69,90.709,90.688,90.709,164400001.0
2006-02-08 08:55:00,90.68,90.701,90.666,90.676,173999995.0
2006-02-08 08:56:00,90.676,90.696,90.657,90.675,262800003.0
2006-02-08 08:57:00,90.664,90.694,90.664,90.682,235199999.0
2006-02-08 08:58:00,90.658,90.673,90.651,90.656,237799999.0
2006-02-08 08:59:00,90.645,90.682,90.645,90.682,175099998.0
2006-02-08 09:00:00,90.694,90.704,90.67,90.696,188799999.0
2006-02-08 09:01:00,90.702,90.742,90.694,90.718,212099998.0
2006-02-08 09:02:00,90.737,90.737,90.712,90.719,225900000.0
2006-02-08 09:03:00,90.73,90.75,90.728,90.745,308999998.0
2006-02-08 09:04:00,90.742,90.761,90.725,90.738,169899996.0
2006-02-08 09:05:00,90.769,90.79,90.761,90.771,226100001.0
2006-02-08 09:06:00,90.785,90.785,90.744,90.744,308899998.0
2006-02-08 09:07:00,90.772,90.79,90.76,90.762,308199999.0
2006-02-08 09:08:00,90.753,90.799,90.753,90.791,291899996.0
2006-02-08 09:09:00,90.799,90.816,90.788,90.801,223899997.0
2006-02-08 09:10:00,90.795,90.807,90.783,90.797,97600000.0
2006-02-08 09:11:00,90.777,90.793,90.757,90.776,190300000.0
2006-02-08 09:12:00,90.76,90.776,90.754,90.773,170299997.0
2006-02-08 09:13:00,90.749,90.764,90.744,90.764,157499997.0
2006-02-08 09:14:00,90.745,90.768,90.738,90.739,275899995.0
2006-02-08 09:15:00,90.767,90.767,90.739,90.739,190999999.0
2006-02-08 09:16:00,90.762,90.762,90.741,90.751,159200002.0
2006-02-08 09:17:00,90.758,90.79,90.758,90.787,141099999.0
2006-02-08 09:18:00,90.8,90.82,90.787,90.795,77799999.0
2006-02-08 09:19:00,90.822,90.842,90.813,90.834,258599998.0
2006-02-08 09:20:00,90.834,90.848,90.822,90.844,248200000.0
2006-02-08 09:21:00,90.825,90.843,90.814,90.832,139000000.0
2006-02-08 09:22:00,90.815,90.846,90.815,90.841,218399995.0
2006-02-08 09:23:00,90.814,90.833,90.804,90.817,221200000.0
2006-02-08 09:24:00,90.83,90.839,90.808,90.814,176900000.0
2006-02-08 09:25:00,90.807,90.836,90.798,90.822,372700001.0
2006-02-08 09:26:00,90.822,90.835,90.803,90.806,198800000.0
2006-02-08 09:27:00,90.822,90.823,90.797,90.823,168499999.0
2006-02-08 09:28:00,90.824,90.827,90.804,90.807,327300000.0
2006-02-08 09:29:00,90.817,90.828,90.804,90.826,149200000.0
2006-02-08 09:30:00,90.813,90.827,90.795,90.808,246500002.0
2006-02-08 09:31:00,90.791,90.811,90.783,90.81,273300000.0
2006-02-08 09:32:00,90.781,90.8,90.779,90.8,288499996.0
2006-02-08 09:33:00,90.801,90.801,90.772,90.78,292099996.0
2006-02-08 09:34:00,90.759,90.793,90.759,90.777,165899998.0
2006-02-08 09:35:00,90.748,90.774,90.743,90.758,161000000.0
2006-02-08 09:36:00,90.756,90.801,90.748,90.795,259399999.0
2006-02-08 09:37:00,90.783,90.805,90.763,90.788,213199997.0
2006-02-08 09:38:00,90.771,90.802,90.764,90.802,364800000.0
2006-02-08 09:39:00,90.79,90.79,90.761,90.762,241600002.0
2006-02-08 09:40:00,90.761,90.776,90.746,90.758,148899998.0
2006-02-08 09:41:00,90.758,90.758,90.732,90.741,222399999.0
2006-02-08 09:42:00,90.752,90.757,90.726,90.748,226200001.0
2006-02-08 09:43:00,90.745,90.755,90.734,90.746,114099999.0
2006-02-08 09:44:00,90.752,90.758,90.735,90.736,219800001.0
2006-02-08 09:45:00,90.75,90.755,90.723,90.725,85099999.0
2006-02-08 09:46:00,90.745,90.745,90.73,90.73,198699998.0
2006-02-08 09:47:00,90.727,90.751,90.727,90.751,123000001.0
2006-02-08 09:48:00,90.744,90.776,90.744,90.776,310799999.0
2006-02-08 09:49:00,90.774,90.784,90.765,90.783,208399999.0
2006-02-08 09:50:00,90.774,90.81,90.774,90.802,250500000.0
2006-02-08 09:51:00,90.789,90.814,90.789,90.797,295400003.0
2006-02-08 09:52:00,90.783,90.813,90.783,90.797,42800000.0
2006-02-08 09:53:00,90.813,90.834,90.811,90.83,262100000.0
2006-02-08 09:54:00,90.831,90.837,90.819,90.825,238799999.0
2006-02-08 09:55:00,90.807,90.83,90.807,90.81,315800001.0
2006-02-08 09:56:00,90.827,90.83,90.81,90.819,188199998.0
2006-02-08 09:57:00,90.807,90.825,90.805,90.809,385500000.0
2006-02-08 09:58:00,90.789,90.821,90.789,90.81,89700000.0
2006-02-08 09:59:00,90.789,90.814,90.787,90.787,214799998.0
2006-02-08 10:00:00,90.805,90.807,90.776,90.788,331999995.0
2006-02-08 10:01:00,90.813,90.819,90.78,90.803,238800000.0
2006-02-08 10:02:00,90.822,90.839,90.811,90.828,154200001.0
2006-02-08 10:03:00,90.82,90.856,90.82,90.845,149099999.0
2006-02-08 10:04:00,90.843,90.854,90.837,90.851,45200000.0
2006-02-08 10:05:00,90.831,90.85,90.818,90.835,72100000.0
2006-02-08 10:06:00,90.831,90.853,90.831,90.853,61899999.0
2006-02-08 10:07:00,90.842,90.864,90.837,90.839,268999996.0
2006-02-08 10:08:00,90.852,90.861,90.83,90.837,195799996.0
2006-02-08 10:09:00,90.85,90.861,90.837,90.848,252100004.0
2006-02-08 10:10:00,90.846,90.854,90.826,90.826,270399997.0
2006-02-08 10:11:00,90.814,90.833,90.81,90.822,148099999.0
2006-02-08 10:12:00,90.817,90.832,90.802,90.802,187099999.0
2006-02-08 10:13:00,90.812,90.825,90.799,90.805,146899996.0
2006-02-08 10:14:00,90.789,90.805,90.787,90.805,50899999.0
2006-02-08 10:15:00,90.809,90.824,90.797,90.818,163800000.0
2006-02-08 10:16:00,90.789,90.825,90.789,90.825,205699998.0
2006-02-08 10:17:00,90.83,90.863,90.824,90.833,174800002.0
2006-02-08 10:18:00,90.867,90.9,90.859,90.882,114400001.0
2006-02-08 10:19:00,90.874,90.896,90.874,90.895,317399997.0
2006-02-08 10:20:00,90.887,90.909,90.866,90.909,341700001.0
2006-02-08 10:21:00,90.909,90.926,90.897,90.899,224600001.0
2006-02-08 10:22:00,90.899,90.906,90.877,90.878,329300006.0
2006-02-08 10:23:00,90.885,90.904,90.869,90.877,173000003.0
2006-02-08 10:24:00,90.893,90.903,90.877,90.891,134000002.0
2006-02-08 10:25:00,90.89,90.89,90.867,90.871,189800005.0
2006-02-08 10:26:00,90.884,90.884,90.835,90.835,202599999.0
2006-02-08 10:27:00,90.848,90.863,90.835,90.845,140800001.0
2006-02-08 10:28:00,90.851,90.863,90.833,90.842,204500003.0
2006-02-08 10:29:00,90.856,90.876,90.845,90.852,298099999.0
2006-02-08 10:30:00,90.852,90.872,90.835,90.852,107799999.0
2006-02-08 10:31:00,90.852,90.87,90.831,90.85,313799995.0
2006-02-08 10:32:00,90.861,90.861,90.837,90.837,74200000.0
2006-02-08 10:33:00,90.841,90.855,90.815,90.83,233699999.0
2006-02-08 10:34:00,90.829,90.853,90.818,90.851,166400000.0
2006-02-08 10:35:00,90.849,90.85,90.827,90.833,225199995.0
2006-02-08 10:36:00,90.841,90.843,90.813,90.813,335399997.0
2006-02-08 10:37:00,90.81,90.853,90.81,90.841,374499994.0
2006-02-08 10:38:00,90.832,90.832,90.793,90.793,199000002.0
2006-02-08 10:39:00,90.813,90.827,90.808,90.82,180000002.0
2006-02-08 10:40:00,90.795,90.83,90.795,90.83,316699996.0
2006-02-08 10:41:00,90.821,90.839,90.814,90.828,196500000.0
2006-02-08 10:42:00,90.814,90.845,90.812,90.845,260799995.0
2006-02-08 10:43:00,90.842,90.843,90.807,90.813,182199999.0
2006-02-08 10:44:00,90.819,90.839,90.804,90.822,239399995.0
2006-02-08 10:45:00,90.817,90.828,90.808,90.828,281500000.0
2006-02-08 10:46:00,90.824,90.837,90.811,90.83,214100003.0
2006-02-08 10:47:00,90.829,90.841,90.814,90.832,200599997.0
2006-02-08 10:48:00,90.843,90.851,90.826,90.827,231900004.0
2006-02-08 10:49:00,90.852,90.862,90.832,90.832,172399999.0
2006-02-08 10:50:00,90.855,90.855,90.83,90.83,174899999.0
2006-02-08 10:51:00,90.843,90.853,90.825,90.838,265700002.0
2006-02-08 10:52:00,90.845,90.861,90.829,90.835,184099999.0
2006-02-08 10:53:00,90.847,90.847,90.818,90.824,218399998.0
2006-02-08 10:54:00,90.825,90.847,90.79,90.847,278800001.0
2006-02-08 10:55:00,90.841,90.842,90.815,90.829,196799999.0
2006-02-08 10:56:00,90.817,90.84,90.808,90.84,235700001.0
2006-02-08 10:57:00,90.835,90.835,90.816,90.817,212499996.0
2006-02-08 10:58:00,90.812,90.832,90.808,90.831,367900001.0
2006-02-08 10:59:00,90.808,90.835,90.8,90.818,232300001.0
2006-02-08 11:00:00,90.804,90.83,90.802,90.821,194600003.0
2006-02-08 11:01:00,90.824,90.836,90.795,90.822,233500001.0
2006-02-08 11:02:00,90.816,90.842,90.813,90.842,262300002.0
2006-02-08 11:03:00,90.838,90.852,90.823,90.85,174999998.0
2006-02-08 11:04:00,90.855,90.866,90.843,90.843,165700001.0
2006-02-08 11:05:00,90.854,90.878,90.84,90.857,397399998.0
2006-02-08 11:06:00,90.876,90.902,90.87,90.892,252100002.0
2006-02-08 11:07:00,90.89,90.896,90.872,90.888,162199999.0
2006-02-08 11:08:00,90.872,90.898,90.866,90.874,275199998.0
2006-02-08 11:09:00,90.891,90.909,90.88,90.886,227099995.0
2006-02-08 11:10:00,90.905,90.917,90.891,90.893,207300002.0
2006-02-08 11:11:00,90.901,90.956,90.88,90.942,399800004.0
2006-02-08 11:12:00,90.962,90.962,90.925,90.928,283899998.0
2006-02-08 11:13:00,90.938,90.938,90.913,90.925,298699997.0
2006-02-08 11:14:00,90.937,90.937,90.91,90.91,350399998.0
2006-02-08 11:15:00,90.92,90.929,90.903,90.904,255800000.0
2006-02-08 11:16:00,90.914,90.936,90.904,90.933,195799999.0
2006-02-08 11:17:00,90.913,90.93,90.909,90.929,87200000.0
2006-02-08 11:18:00,90.92,90.953,90.918,90.927,467700002.0
2006-02-08 11:19:00,90.925,90.931,90.909,90.911,77900000.0
2006-02-08 11:20:00,90.915,90.947,90.913,90.947,344999996.0
2006-02-08 11:21:00,90.93,90.963,90.93,90.963,263299997.0
2006-02-08 11:22:00,90.96,90.986,90.959,90.984,170699997.0
2006-02-08 11:23:00,90.986,91.002,90.975,90.98,171300000.0
2006-02-08 11:24:00,90.98,90.999,90.973,90.999,203300000.0
2006-02-08 11:25:00,90.99,91.004,90.977,90.989,223100000.0
2006-02-08 11:26:00,90.984,91.004,90.974,90.988,219200000.0
2006-02-08 11:27:00,90.986,91.013,90.982,90.995,236099998.0
2006-02-08 11:28:00,90.995,90.995,90.971,90.971,74500000.0
2006-02-08 11:29:00,90.976,90.991,90.958,90.98,240799998.0
2006-02-08 11:30:00,90.977,90.996,90.962,90.982,241600000.0
2006-02-08 11:31:00,90.993,90.993,90.943,90.943,155799997.0
2006-02-08 11:32:00,90.954,90.97,90.94,90.966,355300000.0
2006-02-08 11:33:00,90.97,90.986,90.955,90.955,313700000.0
2006-02-08 11:34:00,90.99,91.016,90.972,90.996,245499997.0
2006-02-08 11:35:00,91.008,91.028,90.99,91.016,125300000.0
2006-02-08 11:36:00,91.014,91.017,90.99,90.993,306899997.0
2006-02-08 11:37:00,91.009,91.012,90.983,90.997,232500000.0
2006-02-08 11:38:00,90.982,91.002,90.981,90.997,351399997.0
2006-02-08 11:39:00,90.985,91.007,90.967,90.987,311299999.0
2006-02-08 11:40:00,90.981,91.002,90.971,91.002,322500001.0
2006-02-08 11:41:00,90.993,91.009,90.983,91.005,380900003.0
2006-02-08 11:42:00,91.003,91.015,90.994,90.997,346199999.0
2006-02-08 11:43:00,91.001,91.006,90.98,90.988,207600001.0
2006-02-08 11:44:00,91.004,91.008,90.987,90.992,236099999.0
2006-02-08 11:45:00,90.996,91.02,90.984,91.01,295800000.0
2006-02-08 11:46:00,91.013,91.025,90.997,91.011,167999998.0
2006-02-08 11:47:00,91.012,91.034,91.004,91.023,332599998.0
2006-02-08 11:48:00,91.022,91.024,90.997,91.015,367499998.0
2006-02-08 11:49:00,90.993,91.023,90.993,91.012,387799994.0
2006-02-08 11:50:00,91.011,91.017,90.981,91.002,152500001.0
2006-02-08 11:51:00,90.998,91.016,90.99,91.013,203699998.0
2006-02-08 11:52:00,91.012,91.025,91.001,91.021,321700001.0
2006-02-08 11:53:00,91.007,91.018,90.994,91.018,368999999.0
2006-02-08 11:54:00,91.012,91.014,90.996,90.996,215799998.0
2006-02-08 11:55:00,90.988,91.006,90.985,91.001,141500001.0
2006-02-08 11:56:00,91.005,91.005,90.97,90.97,135500001.0
2006-02-08 11:57:00,90.959,90.991,90.959,90.991,174300000.0
2006-02-08 11:58:00,90.974,91.005,90.974,91.002,236599998.0
2006-02-08 11:59:00,91.003,91.01,90.982,90.985,316900004.0
2006-02-08 12:00:00,90.997,91.019,90.98,91.007,354799996.0
2006-02-08 12:01:00,91.005,91.039,91.004,91.039,197199998.0
2006-02-08 12:02:00,91.045,91.065,91.014,91.05,144799998.0
2006-02-08 12:03:00,91.057,91.083,91.057,91.078,328099999.0
2006-02-08 12:04:00,91.076,91.083,91.056,91.078,149099997.0
2006-02-08 12:05:00,91.053,91.07,91.049,91.065,98699998.0
2006-02-08 12:06:00,91.065,91.069,91.038,91.055,187500000.0
2006-02-08 12:07:00,91.064,91.073,91.046,91.056,333600003.0
2006-02-08 12:08:00,91.069,91.069,91.049,91.054,254099995.0
2006-02-08 12:09:00,91.069,91.088,91.058,91.06,240899998.0
2006-02-08 12:10:00,91.078,91.087,91.063,91.063,276700004.0
2006-02-08 12:11:00,91.042,91.065,91.036,91.051,138000000.0
2006-02-08 12:12:00,91.029,91.071,91.029,91.06,303899994.0
2006-02-08 12:13:00,91.07,91.074,91.043,91.043,328400005.0
2006-02-08 12:14:00,91.06,91.086,91.05,91.086,412499996.0
2006-02-08 12:15:00,91.088,91.103,91.065,91.079,310100002.0
2006-02-08 12:16:00,91.064,91.086,91.064,91.082,176899998.0
2006-02-08 12:17:00,91.066,91.09,91.053,91.069,181000000.0
2006-02-08 12:18:00,91.054,91.074,91.047,91.066,127800001.0
2006-02-08 12:19:00,91.058,91.075,91.053,91.068,209900001.0
2006-02-08 12:20:00,91.053,91.076,91.052,91.064,271099999.0
2006-02-08 12:21:00,91.041,91.061,91.037,91.048,189599999.0
2006-02-08 12:22:00,91.026,91.046,91.014,91.041,165499998.0
2006-02-08 12:23:00,91.027,91.043,90.997,91.013,85700000.0
2006-02-08 12:24:00,90.997,91.028,90.997,91.022,202400001.0
2006-02-08 12:25:00,91.014,91.032,90.998,91.002,189499998.0
2006-02-08 12:26:00,91.022,91.026,91.0,91.009,198199998.0
2006-02-08 12:27:00,90.982,91.003,90.982,90.996,236000001.0
2006-02-08 12:28:00,90.977,91.005,90.977,90.98,257399999.0
2006-02-08 12:29:00,91.0,91.017,90.982,91.003,277300000.0
2006-02-08 12:30:00,90.985,91.011,90.985,91.003,251500004.0
2006-02-08 12:31:00,91.016,91.026,91.003,91.004,301000002.0
2006-02-08 12:32:00,91.022,91.022,90.999,91.008,352600000.0
2006-02-08 12:33:00,91.018,91.034,91.007,91.027,167400000.0
2006-02-08 12:34:00,91.052,91.073,91.048,91.054,136600001.0
2006-02-08 12:35:00,91.097,91.129,91.089,91.114,192199997.0
2006-02-08 12:36:00,91.121,91.156,91.121,91.135,179099999.0
2006-02-08 12:37:00,91.156,91.203,91.156,91.2,211500000.0
2006-02-08 12:38:00,91.205,91.214,91.194,91.2,324900000.0
2006-02-08 12:39:00,91.207,91.216,91.187,91.198,252699998.0
2006-02-08 12:40:00,91.208,91.219,91.192,91.205,302499996.0
2006-02-08 12:41:00,91.198,91.206,91.18,91.194,290699999.0
2006-02-08 12:42:00,91.174,91.212,91.171,91.191,236599999.0
2006-02-08 12:43:00,91.206,91.218,91.192,91.213,252899999.0
2006-02-08 12:44:00,91.197,91.216,91.185,91.185,243799996.0
2006-02-08 12:45:00,91.21,91.221,91.19,91.197,309899998.0
2006-02-08 12:46:00,91.196,91.223,91.192,91.197,255099997.0
2006-02-08 12:47:00,91.212,91.222,91.196,91.201,305400003.0
2006-02-08 12:48:00,91.208,91.228,91.203,91.217,272700003.0
2006-02-08 12:49:00,91.208,91.224,91.197,91.219,132799999.0
2006-02-08 12:50:00,91.223,91.235,91.204,91.217,182099999.0
2006-02-08 12:51:00,91.226,91.265,91.226,91.265,291699997.0
2006-02-08 12:52:00,91.249,91.271,91.246,91.263,243499999.0
2006-02-08 12:53:00,91.251,91.251,91.18,91.18,120300000.0
2006-02-08 12:54:00,91.231,91.252,91.216,91.243,447199999.0
2006-02-08 12:55:00,91.227,91.246,91.206,91.219,189999999.0
2006-02-08 12:56:00,91.218,91.234,91.203,91.223,361299999.0
2006-02-08 12:57:00,91.223,91.233,91.206,91.209,191699999.0
2006-02-08 12:58:00,91.199,91.222,91.19,91.206,162499999.0
2006-02-08 12:59:00,91.201,91.201,91.161,91.177,178199999.0
2006-02-08 13:00:00,91.177,91.205,91.174,91.192,322499997.0
2006-02-08 13:01:00,91.188,91.191,91.168,91.169,91699999.0
2006-02-08 13:02:00,91.178,91.209,91.175,91.202,275199997.0
2006-02-08 13:03:00,91.197,91.224,91.197,91.213,227499998.0
2006-02-08 13:04:00,91.211,91.211,91.185,91.185,380999999.0
2006-02-08 13:05:00,91.193,91.203,91.175,91.193,214399997.0
2006-02-08 13:06:00,91.175,91.196,91.175,91.196,235999999.0
2006-02-08 13:07:00,91.19,91.201,91.171,91.172,368799996.0
2006-02-08 13:08:00,91.193,91.216,91.191,91.195,266600002.0
2006-02-08 13:09:00,91.189,91.195,91.168,91.175,211199998.0
2006-02-08 13:10:00,91.18,91.181,91.156,91.168,130099999.0
2006-02-08 13:11:00,91.166,91.171,91.138,91.138,196500002.0
2006-02-08 13:12:00,91.163,91.166,91.138,91.149,295200000.0
2006-02-08 13:13:00,91.14,91.162,91.133,91.146,198399999.0
2006-02-08 13:14:00,91.148,91.153,91.132,91.132,249599996.0
2006-02-08 13:15:00,91.148,91.162,91.128,91.131,274299998.0
2006-02-08 13:16:00,91.149,91.16,91.135,91.143,234799999.0
2006-02-08 13:17:00,91.153,91.154,91.105,91.134,161999999.0
2006-02-08 13:18:00,91.157,91.157,91.136,91.139,139699996.0
2006-02-08 13:19:00,91.146,91.158,91.13,91.131,367500001.0
2006-02-08 13:20:00,91.147,91.155,91.125,91.151,276800004.0
2006-02-08 13:21:00,91.134,91.154,91.13,91.143,283099999.0
2006-02-08 13:22:00,91.138,91.17,91.137,91.148,293499997.0
2006-02-08 13:23:00,91.134,91.155,91.129,91.144,235400000.0
2006-02-08 13:24:00,91.142,91.143,91.124,91.138,188700003.0
2006-02-08 13:25:00,91.13,91.13,91.097,91.097,238600002.0
2006-02-08 13:26:00,91.115,91.117,91.09,91.101,251600001.0
2006-02-08 13:27:00,91.083,91.1,91.073,91.09,99599999.0
2006-02-08 13:28:00,91.098,91.098,91.068,91.072,242199998.0
2006-02-08 13:29:00,91.093,91.107,91.085,91.102,139200000.0
2006-02-08 13:30:00,91.103,91.103,91.071,91.082,281099999.0
2006-02-08 13:31:00,91.082,91.108,91.082,91.108,235600000.0
2006-02-08 13:32:00,91.107,91.128,91.093,91.102,193399998.0
2006-02-08 13:33:00,91.108,91.123,91.095,91.096,203000000.0
2006-02-08 13:34:00,91.11,91.111,91.083,91.105,283000000.0
2006-02-08 13:35:00,91.094,91.122,91.092,91.109,270800001.0
2006-02-08 13:36:00,91.11,91.122,91.097,91.105,242599996.0
2006-02-08 13:37:00,91.092,91.106,91.072,91.088,196900001.0
2006-02-08 13:38:00,91.094,91.11,91.079,91.098,216600002.0
2006-02-08 13:39:00,91.108,91.108,91.078,91.092,216399998.0
2006-02-08 13:40:00,91.095,91.109,91.085,91.098,261699998.0
2006-02-08 13:41:00,91.087,91.115,91.087,91.107,215600002.0
2006-02-08 13:42:00,91.095,91.118,91.089,91.113,287000001.0
2006-02-08 13:43:00,91.12,91.12,91.1,91.1,285600000.0
2006-02-08 13:44:00,91.118,91.12,91.103,91.104,188900002.0
2006-02-08 13:45:00,91.122,91.124,91.092,91.092,247300005.0
2006-02-08 13:46:00,91.112,91.125,91.094,91.108,155699999.0
2006-02-08 13:47:00,91.092,91.139,91.092,91.139,311000003.0
2006-02-08 13:48:00,91.115,91.132,91.103,91.103,172999999.0
2006-02-08 13:49:00,91.121,91.121,91.098,91.098,42100000.0
2006-02-08 13:50:00,91.103,91.106,91.081,91.094,334299997.0
2006-02-08 13:51:00,91.095,91.105,91.081,91.097,92399999.0
2006-02-08 13:52:00,91.091,91.102,91.073,91.079,246600000.0
2006-02-08 13:53:00,91.079,91.119,91.079,91.117,263800001.0
2006-02-08 13:54:00,91.104,91.108,91.079,91.091,269300000.0
2006-02-08 13:55:00,91.084,91.1,91.073,91.095,261099998.0
2006-02-08 13:56:00,91.093,91.11,91.088,91.103,191199999.0
2006-02-08 13:57:00,91.098,91.103,91.08,91.097,224799996.0
2006-02-08 13:58:00,91.081,91.096,91.068,91.084,122600002.0
2006-02-08 13:59:00,91.091,91.091,91.05,91.05,193399999.0
2006-02-08 14:00:00,91.041,91.075,91.028,91.075,227799999.0
2006-02-08 14:01:00,91.083,91.088,91.061,91.073,239599997.0
2006-02-08 14:02:00,91.068,91.09,91.068,91.071,213199999.0
2006-02-08 14:03:00,91.068,91.093,91.068,91.087,146000000.0
2006-02-08 14:04:00,91.092,91.101,91.062,91.062,361799998.0
2006-02-08 14:05:00,91.068,91.092,91.066,91.089,229199999.0
2006-02-08 14:06:00,91.055,91.082,91.053,91.071,201599999.0
2006-02-08 14:07:00,91.052,91.071,91.039,91.056,230800000.0
2006-02-08 14:08:00,91.053,91.078,91.031,91.058,200099999.0
2006-02-08 14:09:00,91.071,91.089,91.058,91.07,204600002.0
2006-02-08 14:10:00,91.074,91.074,91.036,91.051,226699994.0
2006-02-08 14:11:00,91.055,91.064,91.036,91.047,219800001.0
2006-02-08 14:12:00,91.053,91.069,91.042,91.069,245099992.0
2006-02-08 14:13:00,91.078,91.079,91.056,91.06,189999997.0
2006-02-08 14:14:00,91.075,91.09,91.063,91.064,239599999.0
2006-02-08 14:15:00,91.059,91.079,91.054,91.063,206500000.0
2006-02-08 14:16:00,91.065,91.081,91.047,91.061,203399997.0
2006-02-08 14:17:00,91.077,91.104,91.077,91.096,132000002.0
2006-02-08 14:18:00,91.1,91.114,91.081,91.084,238999999.0
2006-02-08 14:19:00,91.103,91.106,91.084,91.086,196899997.0
2006-02-08 14:20:00,91.102,91.122,91.097,91.11,246800001.0
2006-02-08 14:21:00,91.11,91.115,91.081,91.1,234900002.0
2006-02-08 14:22:00,91.105,91.108,91.085,91.091,183600001.0
2006-02-08 14:23:00,91.1,91.101,91.065,91.066,215400000.0
2006-02-08 14:24:00,91.061,91.081,91.041,91.06,283199997.0
2006-02-08 14:25:00,91.063,91.063,91.031,91.055,191700000.0
2006-02-08 14:26:00,91.041,91.066,91.036,91.056,253200003.0
2006-02-08 14:27:00,91.064,91.093,91.054,91.093,144200001.0
2006-02-08 14:28:00,91.081,91.093,91.069,91.088,92099999.0
2006-02-08 14:29:00,91.09,91.106,91.075,91.084,295299998.0
2006-02-08 14:30:00,91.067,91.088,91.051,91.056,196699995.0
2006-02-08 14:31:00,91.067,91.11,91.035,91.11,330499997.0
2006-02-08 14:32:00,91.077,91.104,91.074,91.095,256300000.0
2006-02-08 14:33:00,91.08,91.104,91.07,91.095,206400000.0
2006-02-08 14:34:00,91.074,91.096,91.069,91.096,286400000.0
2006-02-08 14:35:00,91.106,91.106,91.066,91.087,207100001.0
2006-02-08 14:36:00,91.054,91.089,91.054,91.086,283299998.0
2006-02-08 14:37:00,91.092,91.092,91.068,91.073,136699999.0
2006-02-08 14:38:00,91.077,91.097,91.061,91.081,150700000.0
2006-02-08 14:39:00,91.092,91.092,91.061,91.064,192700001.0
2006-02-08 14:40:00,91.085,91.095,91.07,91.082,213399993.0
2006-02-08 14:41:00,91.078,91.1,91.076,91.097,118700000.0
2006-02-08 14:42:00,91.078,91.099,91.078,91.094,182700001.0
2006-02-08 14:43:00,91.092,91.104,91.082,91.103,230099997.0
2006-02-08 14:44:00,91.08,91.096,91.075,91.09,202000000.0
2006-02-08 14:45:00,91.087,91.096,91.069,91.088,282499998.0
2006-02-08 14:46:00,91.086,91.11,91.066,91.095,218299997.0
2006-02-08 14:47:00,91.109,91.11,91.069,91.09,143600000.0
2006-02-08 14:48:00,91.11,91.122,91.091,91.122,208200000.0
2006-02-08 14:49:00,91.129,91.145,91.101,91.101,157799997.0
2006-02-08 14:50:00,91.109,91.133,91.105,91.117,277699997.0
2006-02-08 14:51:00,91.116,91.123,91.096,91.113,169700001.0
2006-02-08 14:52:00,91.1,91.123,91.097,91.103,332799997.0
2006-02-08 14:53:00,91.095,91.117,91.094,91.106,178499999.0
2006-02-08 14:54:00,91.11,91.11,91.075,91.092,274500002.0
2006-02-08 14:55:00,91.1,91.115,91.082,91.096,336400001.0
2006-02-08 14:56:00,91.097,91.107,91.081,91.094,182999998.0
2006-02-08 14:57:00,91.102,91.102,91.068,91.07,238100002.0
2006-02-08 14:58:00,91.073,91.09,91.058,91.082,100100001.0
2006-02-08 14:59:00,91.096,91.106,91.039,91.073,210699997.0
2006-02-08 15:00:00,91.092,91.115,91.086,91.097,189800000.0
2006-02-08 15:01:00,91.105,91.122,91.099,91.122,145300001.0
2006-02-08 15:02:00,91.117,91.126,91.101,91.111,160300000.0
2006-02-08 15:03:00,91.112,91.129,91.107,91.125,150700000.0
2006-02-08 15:04:00,91.14,91.157,91.122,91.144,262099998.0
2006-02-08 15:05:00,91.149,91.149,91.121,91.142,232299999.0
2006-02-08 15:06:00,91.123,91.148,91.114,91.118,314499999.0
2006-02-08 15:07:00,91.138,91.155,91.097,91.155,167399998.0
2006-02-08 15:08:00,91.151,91.151,91.118,91.128,242000001.0
2006-02-08 15:09:00,91.126,91.147,91.117,91.134,205799999.0
2006-02-08 15:10:00,91.142,91.142,91.117,91.121,191200001.0
2006-02-08 15:11:00,91.137,91.15,91.116,91.119,183699996.0
2006-02-08 15:12:00,91.097,91.113,91.079,91.1,160999998.0
2006-02-08 15:13:00,91.075,91.109,91.069,91.109,268199997.0
2006-02-08 15:14:00,91.098,91.11,91.078,91.081,204900000.0
2006-02-08 15:15:00,91.091,91.094,91.067,91.082,179600002.0
2006-02-08 15:16:00,91.064,91.097,91.064,91.094,290599998.0
2006-02-08 15:17:00,91.077,91.092,91.07,91.084,348800002.0
2006-02-08 15:18:00,91.082,91.092,91.064,91.068,227000002.0
2006-02-08 15:19:00,91.071,91.095,91.059,91.08,196700000.0
2006-02-08 15:20:00,91.072,91.098,91.069,91.076,243800003.0
2006-02-08 15:21:00,91.05,91.075,91.04,91.075,123799999.0
2006-02-08 15:22:00,91.048,91.073,91.008,91.064,160799998.0
2006-02-08 15:23:00,91.054,91.071,91.045,91.062,187800000.0
2006-02-08 15:24:00,91.073,91.075,91.048,91.048,258599998.0
2006-02-08 15:25:00,91.065,91.065,91.036,91.045,133299997.0
2006-02-08 15:26:00,91.044,91.061,91.04,91.057,191299998.0
2006-02-08 15:27:00,91.032,91.05,91.014,91.041,219500002.0
2006-02-08 15:28:00,91.038,91.053,91.033,91.045,312799998.0
2006-02-08 15:29:00,91.018,91.047,91.018,91.033,234899999.0
2006-02-08 15:30:00,91.055,91.071,91.039,91.07,205199997.0
2006-02-08 15:31:00,91.071,91.098,91.068,91.093,196599996.0
2006-02-08 15:32:00,91.092,91.098,91.069,91.069,389299992.0
2006-02-08 15:33:00,91.089,91.091,91.074,91.075,72099999.0
2006-02-08 15:34:00,91.107,91.131,91.096,91.11,274900003.0
2006-02-08 15:35:00,91.12,91.147,91.1,91.141,241999994.0
2006-02-08 15:36:00,91.149,91.149,91.112,91.112,289099999.0
2006-02-08 15:37:00,91.114,91.123,91.088,91.097,195599999.0
2006-02-08 15:38:00,91.094,91.108,91.072,91.1,185499997.0
2006-02-08 15:39:00,91.105,91.113,91.087,91.087,157900001.0
2006-02-08 15:40:00,91.099,91.11,91.083,91.11,95099999.0
2006-02-08 15:41:00,91.097,91.122,91.09,91.122,151700000.0
2006-02-08 15:42:00,91.117,91.126,91.088,91.1,187199999.0
2006-02-08 15:43:00,91.117,91.121,91.09,91.114,354000000.0
2006-02-08 15:44:00,91.089,91.118,91.085,91.113,197000001.0
2006-02-08 15:45:00,91.1,91.123,91.087,91.1,316999997.0
2006-02-08 15:46:00,91.097,91.101,91.079,91.096,194300001.0
2006-02-08 15:47:00,91.072,91.104,91.072,91.101,227600000.0
2006-02-08 15:48:00,91.091,91.113,91.077,91.09,168700000.0
2006-02-08 15:49:00,91.08,91.095,91.065,91.066,171299999.0
2006-02-08 15:50:00,91.064,91.092,91.064,91.085,138000000.0
2006-02-08 15:51:00,91.083,91.1,91.074,91.087,288300001.0
2006-02-08 15:52:00,91.09,91.098,91.067,91.087,336999995.0
2006-02-08 15:53:00,91.063,91.097,91.063,91.097,124399998.0
2006-02-08 15:54:00,91.089,91.089,91.043,91.043,206699998.0
2006-02-08 15:55:00,91.087,91.093,91.064,91.073,250400002.0
2006-02-08 15:56:00,91.081,91.102,91.061,91.095,188300002.0
2006-02-08 15:57:00,91.096,91.109,91.084,91.093,343899999.0
2006-02-08 15:58:00,91.076,91.091,91.074,91.089,45199999.0
2006-02-08 15:59:00,91.082,91.086,91.055,91.083,227400000.0
2006-02-08 16:00:00,91.073,91.094,91.053,91.09,286399999.0
2006-02-08 16:01:00,91.091,91.102,91.073,91.073,163299998.0
2006-02-08 16:02:00,91.068,91.085,91.062,91.085,74499999.0
2006-02-08 16:03:00,91.092,91.098,91.08,91.08,66700000.0
2006-02-08 16:04:00,91.107,91.107,91.074,91.074,277500001.0
2006-02-08 16:05:00,91.073,91.09,91.067,91.087,250699997.0
2006-02-08 16:06:00,91.075,91.097,91.062,91.097,141400003.0
2006-02-08 16:07:00,91.1,91.112,91.088,91.093,171000002.0
2006-02-08 16:08:00,91.105,91.105,91.078,91.078,223199997.0
2006-02-08 16:09:00,91.073,91.092,91.073,91.081,172499999.0
2006-02-08 16:10:00,91.093,91.105,91.076,91.08,275700000.0
2006-02-08 16:11:00,91.107,91.116,91.087,91.116,252899998.0
2006-02-08 16:12:00,91.105,91.117,91.095,91.104,161999999.0
2006-02-08 16:13:00,91.102,91.102,91.038,91.09,154199997.0
2006-02-08 16:14:00,91.085,91.096,91.056,91.081,259500002.0
2006-02-08 16:15:00,91.102,91.106,91.075,91.079,217399997.0
2006-02-08 16:16:00,91.099,91.107,91.078,91.078,293500001.0
2006-02-08 16:17:00,91.104,91.113,91.053,91.053,189199998.0
2006-02-08 16:18:00,91.092,91.105,91.077,91.09,187799998.0
2006-02-08 16:19:00,91.096,91.096,91.058,91.058,214200000.0
2006-02-08 16:20:00,91.056,91.073,91.04,91.063,214199997.0
2006-02-08 16:21:00,91.041,91.058,91.032,91.058,241700002.0
2006-02-08 16:22:00,91.057,91.067,91.035,91.053,180299997.0
2006-02-08 16:23:00,91.047,91.07,91.039,91.064,210200001.0
2006-02-08 16:24:00,91.056,91.068,91.047,91.06,193099997.0
2006-02-08 16:25:00,91.063,91.063,91.038,91.063,152500000.0
2006-02-08 16:26:00,91.046,91.049,91.024,91.037,213200001.0
2006-02-08 16:27:00,91.037,91.052,91.017,91.044,284299999.0
2006-02-08 16:28:00,91.032,91.05,91.032,91.047,138499999.0
2006-02-08 16:29:00,91.04,91.063,91.021,91.031,309399998.0
2006-02-08 16:30:00,91.042,91.059,91.031,91.05,205300001.0
2006-02-08 16:31:00,91.05,91.057,91.025,91.042,287199998.0
2006-02-08 16:32:00,91.049,91.049,91.027,91.027,94200001.0
2006-02-08 16:33:00,91.052,91.055,91.034,91.034,195399997.0
2006-02-08 16:34:00,91.049,91.056,91.022,91.049,239400000.0
2006-02-08 16:35:00,91.055,91.07,91.041,91.053,238200001.0
2006-02-08 16:36:00,91.07,91.084,91.045,91.057,348599999.0
2006-02-08 16:37:00,91.058,91.076,91.045,91.06,285799997.0
2006-02-08 16:38:00,91.077,91.086,91.058,91.062,210899999.0
2006-02-08 16:39:00,91.056,91.077,91.055,91.077,75399999.0
2006-02-08 16:40:00,91.075,91.075,91.05,91.05,243699999.0
2006-02-08 16:41:00,91.051,91.074,91.038,91.042,263299997.0
2006-02-08 16:42:00,91.059,91.064,91.038,91.051,242999999.0
2006-02-08 16:43:00,91.035,91.066,91.035,91.055,322100001.0
2006-02-08 16:44:00,91.063,91.07,91.048,91.051,286300001.0
2006-02-08 16:45:00,91.047,91.065,91.045,91.063,347599996.0
2006-02-08 16:46:00,91.061,91.073,91.046,91.068,168200001.0
2006-02-08 16:47:00,91.073,91.084,91.058,91.058,200600001.0
2006-02-08 16:48:00,91.071,91.096,91.061,91.085,284299999.0
2006-02-08 16:49:00,91.065,91.097,91.065,91.08,113199999.0
2006-02-08 16:50:00,91.085,91.098,91.069,91.082,185699997.0
2006-02-08 16:51:00,91.08,91.096,91.063,91.083,72899999.0
2006-02-08 16:52:00,91.092,91.113,91.065,91.077,207700003.0
2006-02-08 16:53:00,91.087,91.099,91.072,91.092,316199998.0
2006-02-08 16:54:00,91.066,91.092,91.066,91.08,205700000.0
2006-02-08 16:55:00,91.057,91.08,91.05,91.07,245700002.0
2006-02-08 16:56:00,91.082,91.085,91.063,91.068,188200000.0
2006-02-08 16:57:00,91.086,91.104,91.081,91.085,232299998.0
2006-02-08 16:58:00,91.083,91.107,91.074,91.084,226200000.0
2006-02-08 16:59:00,91.091,91.105,91.074,91.078,217499999.0
2006-02-08 17:00:00,91.081,91.095,91.062,91.072,161000002.0
2006-02-08 17:01:00,91.098,91.1,91.057,91.083,170899998.0
2006-02-08 17:02:00,91.086,91.098,91.074,91.092,242199993.0
2006-02-08 17:03:00,91.083,91.083,91.059,91.061,242299999.0
2006-02-08 17:04:00,91.065,91.077,91.052,91.07,146599999.0
2006-02-08 17:05:00,91.061,91.075,91.038,91.065,232799999.0
2006-02-08 17:06:00,91.057,91.084,91.054,91.067,193000001.0
2006-02-08 17:07:00,91.072,91.078,91.06,91.06,225200005.0
2006-02-08 17:08:00,91.055,91.077,91.048,91.077,219799999.0
2006-02-08 17:09:00,91.077,91.1,91.065,91.09,233700003.0
2006-02-08 17:10:00,91.086,91.086,91.058,91.063,146700000.0
2006-02-08 17:11:00,91.054,91.067,91.038,91.064,210699997.0
2006-02-08 17:12:00,91.06,91.075,91.048,91.052,142999998.0
2006-02-08 17:13:00,91.058,91.063,91.029,91.049,251700001.0
2006-02-08 17:14:00,91.043,91.066,91.038,91.06,354899999.0
2006-02-08 17:15:00,91.038,91.038,91.014,91.014,285199999.0
2006-02-08 17:16:00,91.012,91.042,91.012,91.042,107699998.0
2006-02-08 17:17:00,91.038,91.052,91.026,91.037,226400000.0
2006-02-08 17:18:00,91.045,91.048,91.027,91.036,243899999.0
2006-02-08 17:19:00,91.051,91.051,91.025,91.03,325499996.0
2006-02-08 17:20:00,91.04,91.058,91.03,91.045,169099998.0
2006-02-08 17:21:00,91.037,91.037,91.014,91.014,169399997.0
2006-02-08 17:22:00,91.038,91.05,91.028,91.047,219099995.0
2006-02-08 17:23:00,91.036,91.063,91.031,91.063,173599998.0
2006-02-08 17:24:00,91.067,91.068,91.037,91.048,300499998.0
2006-02-08 17:25:00,91.049,91.069,91.041,91.056,107999999.0
2006-02-08 17:26:00,91.037,91.052,91.019,91.034,288099999.0
2006-02-08 17:27:00,91.021,91.044,91.021,91.041,226700000.0
2006-02-08 17:28:00,91.036,91.048,91.028,91.045,219299998.0
2006-02-08 17:29:00,91.045,91.054,91.02,91.039,184199999.0
2006-02-08 17:30:00,91.049,91.049,91.026,91.028,159199999.0
2006-02-08 17:31:00,91.031,91.057,91.031,91.051,130900002.0
2006-02-08 17:32:00,91.039,91.057,91.033,91.053,368799999.0
2006-02-08 17:33:00,91.027,91.045,91.018,91.045,385500004.0
2006-02-08 17:34:00,91.038,91.06,91.036,91.039,197699996.0
2006-02-08 17:35:00,91.055,91.068,91.045,91.045,236500004.0
2006-02-08 17:36:00,91.056,91.079,91.056,91.063,321400000.0
2006-02-08 17:37:00,91.074,91.077,91.046,91.058,326900000.0
2006-02-08 17:38:00,91.076,91.093,91.068,91.08,168599997.0
2006-02-08 17:39:00,91.082,91.1,91.082,91.1,110799998.0
2006-02-08 17:40:00,91.097,91.114,91.073,91.099,170400000.0
2006-02-08 17:41:00,91.098,91.118,91.098,91.118,128700002.0
2006-02-08 17:42:00,91.096,91.113,91.09,91.106,148099998.0
2006-02-08 17:43:00,91.082,91.125,91.082,91.125,318399996.0
2006-02-08 17:44:00,91.124,91.127,91.092,91.103,185999998.0
2006-02-08 17:45:00,91.108,91.109,91.089,91.09,373099998.0
2006-02-08 17:46:00,91.084,91.102,91.074,91.092,51100000.0
2006-02-08 17:47:00,91.079,91.103,91.078,91.103,346099995.0
2006-02-08 17:48:00,91.106,91.106,91.079,91.08,262999998.0
2006-02-08 17:49:00,91.092,91.115,91.067,91.067,279099994.0
2006-02-08 17:50:00,91.087,91.09,91.066,91.078,165599998.0
2006-02-08 17:51:00,91.08,91.091,91.063,91.072,176999997.0
2006-02-08 17:52:00,91.078,91.078,91.045,91.049,255299996.0
2006-02-08 17:53:00,91.069,91.108,91.049,91.088,281600001.0
2006-02-08 17:54:00,91.122,91.152,91.122,91.15,213400002.0
2006-02-08 17:55:00,91.155,91.155,91.109,91.113,209500001.0
2006-02-08 17:56:00,91.129,91.137,91.102,91.134,313000006.0
2006-02-08 17:57:00,91.145,91.161,91.132,91.132,259799997.0
2006-02-08 17:58:00,91.143,91.153,91.125,91.13,363500006.0
2006-02-08 17:59:00,91.148,91.159,91.126,91.126,238100000.0
2006-02-08 18:00:00,91.145,91.158,91.123,91.142,249899993.0
2006-02-08 18:01:00,91.133,91.166,91.132,91.149,1899399999.0
2006-02-08 18:02:00,91.06,91.08,91.05,91.08,1737200000.0
2006-02-08 18:03:00,91.07,91.07,91.06,91.06,1737200000.0
2006-02-08 18:04:00,91.07,91.08,91.06,91.07,1737200000.0
2006-02-08 18:05:00,91.06,91.08,91.05,91.05,1737200000.0
2006-02-08 18:06:00,91.04,91.05,91.04,91.04,1737200000.0
2006-02-08 18:07:00,91.05,91.07,91.04,91.07,1737200000.0
2006-02-08 18:08:00,91.06,91.07,91.04,91.04,1737200000.0
2006-02-08 18:09:00,91.032,91.036,91.002,91.015,1737200000.0
2006-02-08 18:10:00,91.033,91.054,91.018,91.029,1714699991.0
2006-02-08 18:11:00,91.045,91.095,91.031,91.072,860000001.0
2006-02-08 18:12:00,91.092,91.105,91.06,91.076,1064300006.0
2006-02-08 18:13:00,91.069,91.08,91.033,91.038,2054999996.0
2006-02-08 18:14:00,91.03,91.05,91.03,91.04,971199995.0
2006-02-08 18:15:00,91.05,91.05,91.03,91.05,971199995.0
2006-02-08 18:16:00,91.06,91.07,91.06,91.06,971199995.0
2006-02-08 18:17:00,91.052,91.063,91.031,91.031,971199995.0
2006-02-08 18:18:00,91.036,91.075,91.036,91.064,1116000006.0
2006-02-08 18:19:00,91.065,91.069,91.033,91.048,2020900000.0
2006-02-08 18:20:00,91.057,91.07,91.028,91.038,1758099996.0
2006-02-08 18:21:00,91.039,91.053,91.024,91.035,1859499981.0
2006-02-08 18:22:00,91.034,91.055,91.023,91.036,1007700002.0
2006-02-08 18:23:00,91.01,91.02,91.01,91.02,1985499985.0
2006-02-08 18:24:00,91.043,91.05,91.018,91.037,1985499985.0
2006-02-08 18:25:00,91.036,91.052,91.019,91.028,1979299991.0
2006-02-08 18:26:00,91.023,91.054,91.021,91.03,1935899993.0
2006-02-08 18:27:00,91.058,91.07,91.037,91.057,1275699994.0
2006-02-08 18:28:00,91.067,91.068,91.039,91.045,1914300002.0
2006-02-08 18:29:00,91.073,91.105,91.061,91.074,1078200000.0
2006-02-08 18:30:00,91.084,91.104,91.071,91.081,861799991.0
2006-02-08 18:31:00,91.077,91.111,91.077,91.105,1211299989.0
2006-02-08 18:32:00,91.11,91.125,91.094,91.097,2028000004.0
2006-02-08 18:33:00,91.05,91.05,91.04,91.04,1874299996.0
2006-02-08 18:34:00,91.077,91.113,91.062,91.11,1874299996.0
2006-02-08 18:35:00,91.102,91.131,91.093,91.118,1868599987.0
2006-02-08 18:36:00,91.111,91.126,91.099,91.116,877800000.0
2006-02-08 18:37:00,91.109,91.143,91.103,91.103,1219899993.0
2006-02-08 18:38:00,91.116,91.128,91.081,91.105,891599998.0
2006-02-08 18:39:00,91.099,91.119,91.073,91.087,943900000.0
2006-02-08 18:40:00,91.086,91.103,91.066,91.074,1512300002.0
2006-02-08 18:41:00,91.093,91.104,91.06,91.06,875299996.0
2006-02-08 18:42:00,91.071,91.085,91.05,91.054,1194199998.0
2006-02-08 18:43:00,91.055,91.072,91.043,91.072,397700000.0
2006-02-08 18:44:00,91.065,91.085,91.058,91.078,934200005.0
2006-02-08 18:45:00,91.08,91.09,91.062,91.065,601099998.0
2006-02-08 18:46:00,91.085,91.091,91.065,91.068,753400001.0
2006-02-08 18:47:00,91.075,91.077,91.052,91.052,283099999.0
2006-02-08 18:48:00,91.069,91.089,91.056,91.077,539300002.0
2006-02-08 18:49:00,91.072,91.087,91.052,91.075,686100000.0
2006-02-08 18:50:00,91.054,91.081,91.049,91.081,781199998.0
2006-02-08 18:51:00,91.066,91.095,91.063,91.063,1057499995.0
2006-02-08 18:52:00,91.08,91.096,91.067,91.085,1254199999.0
2006-02-08 18:53:00,91.079,91.091,91.047,91.082,1762099995.0
2006-02-08 18:54:00,91.07,91.094,91.064,91.091,1276799994.0
2006-02-08 18:55:00,91.094,91.098,91.071,91.074,1996199984.0
2006-02-08 18:56:00,91.053,91.071,91.038,91.067,278400004.0
2006-02-08 18:57:00,91.063,91.066,91.045,91.045,489299998.0
2006-02-08 18:58:00,91.035,91.073,91.035,91.055,1185199990.0
2006-02-08 18:59:00,91.035,91.06,91.032,91.054,1043599990.0
2006-02-08 19:00:00,91.033,91.051,91.025,91.042,277100004.0
2006-02-08 19:01:00,91.024,91.042,91.013,91.033,532400001.0
2006-02-08 19:02:00,91.02,91.057,91.019,91.057,296499998.0
2006-02-08 19:03:00,91.055,91.059,91.031,91.031,540400002.0
2006-02-08 19:04:00,91.035,91.066,91.035,91.055,443700002.0
2006-02-08 19:05:00,91.054,91.06,91.028,91.028,425199995.0
2006-02-08 19:06:00,91.036,91.044,91.006,91.006,1015399998.0
2006-02-08 19:07:00,91.017,91.053,91.017,91.045,1345499990.0
2006-02-08 19:08:00,91.023,91.048,91.01,91.025,1612299993.0
2006-02-08 19:09:00,91.022,91.038,90.995,91.006,966599996.0
2006-02-08 19:10:00,91.015,91.019,90.982,91.008,317799998.0
2006-02-08 19:11:00,91.022,91.022,90.993,90.997,571200002.0
2006-02-08 19:12:00,91.005,91.041,91.005,91.041,208800000.0
2006-02-08 19:13:00,91.035,91.035,90.994,90.994,314600000.0
2006-02-08 19:14:00,91.004,91.035,91.004,91.029,343599995.0
2006-02-08 19:15:00,91.029,91.042,91.007,91.024,979000000.0
2006-02-08 19:16:00,91.038,91.052,91.025,91.037,514900005.0
2006-02-08 19:17:00,91.032,91.045,91.005,91.021,791399995.0
2006-02-08 19:18:00,91.016,91.027,90.992,90.992,549300000.0
2006-02-08 19:19:00,91.005,91.023,90.98,91.004,1307000001.0
2006-02-08 19:20:00,91.02,91.034,91.004,91.028,786699994.0
2006-02-08 19:21:00,91.018,91.018,90.988,90.992,717299993.0
2006-02-08 19:22:00,91.001,91.013,90.989,91.01,184900002.0
2006-02-08 19:23:00,91.003,91.012,90.982,90.99,1843199999.0
2006-02-08 19:24:00,90.991,91.023,90.991,91.017,658299991.0
2006-02-08 19:25:00,90.995,91.008,90.974,90.997,1202899989.0
2006-02-08 19:26:00,91.12,91.12,91.11,91.11,1316099996.0
2006-02-08 19:27:00,90.995,91.016,90.986,91.005,1316099996.0
2006-02-08 19:28:00,91.009,91.03,90.995,91.017,1093399998.0
2006-02-08 19:29:00,91.024,91.042,91.016,91.042,298999997.0
2006-02-08 19:30:00,91.053,91.057,91.024,91.046,1088100005.0
2006-02-08 19:31:00,91.036,91.053,91.03,91.044,607900003.0
2006-02-08 19:32:00,91.028,91.048,91.017,91.037,886699999.0
2006-02-08 19:33:00,91.025,91.041,91.011,91.019,753199996.0
2006-02-08 19:34:00,91.03,91.062,91.03,91.061,1252299999.0
2006-02-08 19:35:00,91.065,91.07,91.029,91.049,932300004.0
2006-02-08 19:36:00,91.052,91.073,91.049,91.067,623199994.0
2006-02-08 19:37:00,91.071,91.076,91.056,91.059,255599996.0
2006-02-08 19:38:00,91.074,91.088,91.054,91.054,781700006.0
2006-02-08 19:39:00,91.065,91.07,91.043,91.046,833499996.0
2006-02-08 19:40:00,91.062,91.07,91.042,91.043,811099995.0
2006-02-08 19:41:00,91.06,91.078,91.042,91.058,814700003.0
2006-02-08 19:42:00,91.076,91.088,91.062,91.072,883099996.0
2006-02-08 19:43:00,91.078,91.093,91.064,91.079,348699997.0
2006-02-08 19:44:00,91.085,91.095,91.06,91.06,739499993.0
2006-02-08 19:45:00,91.052,91.078,91.046,91.078,382499996.0
2006-02-08 19:46:00,91.074,91.077,91.046,91.047,568100003.0
2006-02-08 19:47:00,91.067,91.073,91.049,91.06,316400000.0
2006-02-08 19:48:00,91.05,91.065,91.038,91.061,1295500006.0
2006-02-08 19:49:00,91.041,91.064,91.036,91.063,691000001.0
2006-02-08 19:50:00,91.055,91.086,91.055,91.086,478199999.0
2006-02-08 19:51:00,91.077,91.124,91.077,91.095,555399994.0
2006-02-08 19:52:00,91.07,91.097,91.069,91.085,407199995.0
2006-02-08 19:53:00,91.084,91.091,91.059,91.063,694300000.0
2006-02-08 19:54:00,91.08,91.095,91.069,91.072,905500003.0
2006-02-08 19:55:00,91.09,91.112,91.077,91.094,287799999.0
2006-02-08 19:56:00,91.101,91.114,91.077,91.095,499300001.0
2006-02-08 19:57:00,91.077,91.094,91.06,91.084,647399998.0
2006-02-08 19:58:00,91.075,91.083,91.055,91.067,983099998.0
2006-02-08 19:59:00,91.083,91.085,91.059,91.067,702399996.0
2006-02-08 20:00:00,91.085,91.088,91.057,91.057,364699999.0
2006-02-08 20:01:00,91.058,91.074,91.044,91.058,579699999.0
2006-02-08 20:02:00,91.054,91.065,91.036,91.038,451699996.0
2006-02-08 20:03:00,91.052,91.068,91.041,91.062,460599998.0
2006-02-08 20:04:00,91.05,91.064,91.038,91.06,723499996.0
2006-02-08 20:05:00,91.059,91.064,91.038,91.043,438100001.0
2006-02-08 20:06:00,91.045,91.057,91.015,91.015,503500003.0
2006-02-08 20:07:00,91.046,91.07,91.037,91.056,588499994.0
2006-02-08 20:08:00,91.059,91.075,91.035,91.061,695700005.0
2006-02-08 20:09:00,91.075,91.081,91.051,91.059,495799999.0
2006-02-08 20:10:00,91.063,91.077,91.051,91.072,601300000.0
2006-02-08 20:11:00,91.071,91.078,91.031,91.047,1374199997.0
2006-02-08 20:12:00,91.027,91.065,91.027,91.056,1451300000.0
2006-02-08 20:13:00,91.05,91.067,91.039,91.056,1112300001.0
2006-02-08 20:14:00,91.047,91.067,91.031,91.058,477699995.0
2006-02-08 20:15:00,91.039,91.066,91.034,91.056,1097599996.0
2006-02-08 20:16:00,91.064,91.075,91.039,91.042,1472099994.0
2006-02-08 20:17:00,91.063,91.068,91.046,91.048,279299998.0
2006-02-08 20:18:00,91.055,91.067,91.043,91.057,275400002.0
2006-02-08 20:19:00,91.046,91.079,91.039,91.065,1596399998.0
2006-02-08 20:20:00,91.06,91.081,91.05,91.066,1574999994.0
2006-02-08 20:21:00,91.067,91.076,91.054,91.058,488800002.0
2006-02-08 20:22:00,91.05,91.086,91.05,91.075,1149799990.0
2006-02-08 20:23:00,91.082,91.117,91.082,91.103,813000008.0
2006-02-08 20:24:00,91.104,91.108,91.08,91.093,604899999.0
2006-02-08 20:25:00,91.106,91.111,91.075,91.075,828499998.0
2006-02-08 20:26:00,91.094,91.106,91.073,91.081,428899998.0
2006-02-08 20:27:00,91.103,91.108,91.078,91.104,1485000000.0
2006-02-08 20:28:00,91.02,91.02,91.02,91.02,2022500003.0
2006-02-08 20:29:00,91.11,91.115,91.078,91.088,2022500003.0
2006-02-08 20:30:00,91.02,91.04,91.02,91.03,1678900007.0
2006-02-08 20:31:00,91.097,91.117,91.086,91.117,1678900007.0
2006-02-08 20:32:00,91.03,91.03,91.03,91.03,495099999.0
2006-02-08 20:33:00,91.104,91.117,91.08,91.111,495099999.0
2006-02-08 20:34:00,91.112,91.12,91.091,91.097,388200001.0
2006-02-08 20:35:00,91.115,91.119,91.094,91.096,605599996.0
2006-02-08 20:36:00,91.113,91.134,91.111,91.13,659099996.0
2006-02-08 20:37:00,91.11,91.131,91.097,91.129,634699997.0
2006-02-08 20:38:00,91.131,91.134,91.102,91.108,1732000012.0
2006-02-08 20:39:00,91.124,91.14,91.109,91.12,1066699996.0
2006-02-08 20:40:00,91.13,91.134,91.099,91.118,1620999984.0
2006-02-08 20:41:00,91.117,91.146,91.114,91.127,1124099987.0
2006-02-08 20:42:00,91.129,91.144,91.109,91.129,869699995.0
2006-02-08 20:43:00,91.135,91.145,91.111,91.114,746100003.0
2006-02-08 20:44:00,91.118,91.13,91.103,91.125,1333799998.0
2006-02-08 20:45:00,91.123,91.13,91.1,91.102,998699995.0
2006-02-08 20:46:00,91.129,91.138,91.107,91.11,729199996.0
2006-02-08 20:47:00,91.129,91.143,91.11,91.113,1360299996.0
2006-02-08 20:48:00,91.11,91.13,91.105,91.125,719999998.0
2006-02-08 20:49:00,91.118,91.141,91.113,91.138,756800001.0
2006-02-08 20:50:00,91.116,91.135,91.103,91.121,958600004.0
2006-02-08 20:51:00,91.126,91.151,91.114,91.12,715399998.0
2006-02-08 20:52:00,91.117,91.145,91.109,91.145,664999996.0
2006-02-08 20:53:00,91.127,91.14,91.112,91.14,1320599992.0
2006-02-08 20:54:00,91.138,91.145,91.12,91.129,423300000.0
2006-02-08 20:55:00,91.137,91.141,91.106,91.137,1123799994.0
2006-02-08 20:56:00,91.122,91.149,91.12,91.12,948699999.0
2006-02-08 20:57:00,91.145,91.155,91.125,91.136,1298700007.0
2006-02-08 20:58:00,91.1,91.11,91.09,91.1,1993799986.0
2006-02-08 20:59:00,91.126,91.142,91.1,91.115,1993799986.0
2006-02-08 21:00:00,91.11,91.141,91.105,91.118,1952300007.0
2006-02-08 21:01:00,91.1,91.1,91.1,91.1,833199998.0
2006-02-08 21:02:00,91.121,91.127,91.091,91.111,833199998.0
2006-02-08 21:03:00,91.13,91.135,91.113,91.113,629899997.0
2006-02-08 21:04:00,91.109,91.125,91.104,91.104,311800002.0
2006-02-08 21:05:00,91.108,91.111,91.087,91.09,402699997.0
2006-02-08 21:06:00,91.087,91.101,91.073,91.081,705699999.0
2006-02-08 21:07:00,91.092,91.093,91.062,91.074,779899998.0
2006-02-08 21:08:00,91.078,91.091,91.055,91.066,641699991.0
2006-02-08 21:09:00,91.07,91.09,91.069,91.085,366699995.0
2006-02-08 21:10:00,91.078,91.095,91.072,91.085,393499998.0
2006-02-08 21:11:00,91.083,91.083,91.054,91.055,511300000.0
2006-02-08 21:12:00,91.06,91.071,91.042,91.063,521099997.0
2006-02-08 21:13:00,91.045,91.069,91.043,91.06,999400003.0
2006-02-08 21:14:00,91.067,91.07,91.034,91.059,1074200005.0
2006-02-08 21:15:00,91.062,91.072,91.05,91.065,1164399993.0
2006-02-08 21:16:00,91.065,91.075,91.046,91.051,685499997.0
2006-02-08 21:17:00,91.062,91.083,91.051,91.068,1310000003.0
2006-02-08 21:18:00,91.055,91.082,91.051,91.082,642000002.0
2006-02-08 21:19:00,91.08,91.09,91.064,91.075,957800004.0
2006-02-08 21:20:00,91.067,91.067,91.025,91.025,1466399991.0
2006-02-08 21:21:00,91.032,91.051,91.02,91.038,1811899997.0
2006-02-08 21:22:00,91.022,91.048,91.014,91.044,1587300006.0
2006-02-08 21:23:00,91.042,91.059,91.031,91.048,845999993.0
2006-02-08 21:24:00,91.029,91.045,91.014,91.04,800699999.0
2006-02-08 21:25:00,91.036,91.045,91.012,91.015,1213399989.0
2006-02-08 21:26:00,91.024,91.033,91.002,91.002,470299991.0
2006-02-08 21:27:00,90.997,91.013,90.983,90.997,476799999.0
2006-02-08 21:28:00,90.992,91.009,90.984,91.009,364299997.0
2006-02-08 21:29:00,91.003,91.014,90.977,91.012,615099996.0
2006-02-08 21:30:00,91.011,91.024,91.001,91.015,361400000.0
2006-02-08 21:31:00,91.017,91.034,91.003,91.019,290199999.0
2006-02-08 21:32:00,91.025,91.033,91.006,91.021,1461700001.0
2006-02-08 21:33:00,91.004,91.027,91.004,91.023,235199997.0
2006-02-08 21:34:00,91.028,91.029,90.998,90.998,530899998.0
2006-02-08 21:35:00,91.029,91.035,91.0,91.004,282700003.0
2006-02-08 21:36:00,91.001,91.038,91.001,91.036,136499999.0
2006-02-08 21:37:00,91.013,91.054,91.013,91.05,388300001.0
2006-02-08 21:38:00,91.047,91.055,91.032,91.037,459399998.0
2006-02-08 21:39:00,91.04,91.071,91.039,91.071,279100003.0
2006-02-08 21:40:00,91.072,91.083,91.055,91.059,453099998.0
2006-02-08 21:41:00,91.053,91.073,91.022,91.042,474099997.0
2006-02-08 21:42:00,91.051,91.058,91.029,91.029,654400000.0
2006-02-08 21:43:00,91.054,91.07,91.047,91.059,684800006.0
2006-02-08 21:44:00,91.056,91.067,91.033,91.052,1626999997.0
2006-02-08 21:45:00,91.05,91.06,91.024,91.052,1104000005.0
2006-02-08 21:46:00,91.044,91.072,91.043,91.06,444699999.0
2006-02-08 21:47:00,91.045,91.066,91.04,91.063,774699998.0
2006-02-08 21:48:00,91.055,91.067,91.041,91.055,408999999.0
2006-02-08 21:49:00,91.049,91.065,91.034,91.053,601699998.0
2006-02-08 21:50:00,91.041,91.06,91.041,91.06,119899996.0
2006-02-08 21:51:00,91.046,91.059,91.032,91.05,386899998.0
2006-02-08 21:52:00,91.027,91.059,91.023,91.047,655999990.0
2006-02-08 21:53:00,91.054,91.057,91.038,91.039,165300001.0
2006-02-08 21:54:00,91.063,91.063,91.043,91.043,238500000.0
2006-02-08 21:55:00,91.042,91.068,91.042,91.068,169899999.0
2006-02-08 21:56:00,91.068,91.075,91.054,91.063,532699999.0
2006-02-08 21:57:00,91.061,91.078,91.059,91.075,168499998.0
2006-02-08 21:58:00,91.079,91.099,91.079,91.098,250199999.0
2006-02-08 21:59:00,91.098,91.114,91.077,91.096,562499998.0
2006-02-08 22:00:00,91.095,91.1,91.06,91.074,644699994.0
2006-02-08 22:01:00,91.075,91.098,91.072,91.093,887899998.0
2006-02-08 22:02:00,91.072,91.099,91.071,91.085,1205899993.0
2006-02-08 22:03:00,91.066,91.097,91.066,91.088,286299997.0
2006-02-08 22:04:00,91.084,91.092,91.057,91.083,888799997.0
2006-02-08 22:05:00,91.085,91.093,91.054,91.073,355399990.0
2006-02-08 22:06:00,91.091,91.091,91.061,91.061,177099998.0
2006-02-08 22:07:00,91.078,91.078,91.049,91.049,209800002.0
2006-02-08 22:08:00,91.056,91.056,91.013,91.013,188300004.0
2006-02-08 22:09:00,91.023,91.041,91.016,91.038,473200001.0
2006-02-08 22:10:00,91.028,91.046,91.008,91.033,169300001.0
2006-02-08 22:11:00,91.043,91.051,91.025,91.028,379800000.0
2006-02-08 22:12:00,91.027,91.05,91.004,91.045,376499999.0
2006-02-08 22:13:00,91.031,91.054,91.02,91.054,658699996.0
2006-02-08 22:14:00,91.055,91.055,91.035,91.04,246599996.0
2006-02-08 22:15:00,91.041,91.066,91.036,91.053,485100000.0
2006-02-08 22:16:00,91.035,91.058,91.033,91.05,498400003.0
2006-02-08 22:17:00,91.038,91.065,91.038,91.052,182199999.0
2006-02-08 22:18:00,91.057,91.065,91.039,91.039,236900000.0
2006-02-08 22:19:00,91.037,91.053,91.02,91.04,179099996.0
2006-02-08 22:20:00,91.027,91.048,91.024,91.048,231799998.0
2006-02-08 22:21:00,91.024,91.047,91.023,91.037,210899998.0
2006-02-08 22:22:00,91.027,91.04,91.014,91.032,494999996.0
2006-02-08 22:23:00,91.014,91.035,91.014,91.035,162200002.0
2006-02-08 22:24:00,91.038,91.043,91.025,91.027,79699997.0
2006-02-08 22:25:00,91.032,91.055,91.029,91.043,243899997.0
2006-02-08 22:26:00,91.024,91.044,91.017,91.032,238799996.0
2006-02-08 22:27:00,91.036,91.057,91.032,91.045,942899996.0
2006-02-08 22:28:00,91.031,91.06,91.028,91.045,272999998.0
2006-02-08 22:29:00,91.056,91.07,91.031,91.031,262100001.0
2006-02-08 22:30:00,91.052,91.077,91.05,91.07,385599994.0
2006-02-08 22:31:00,91.061,91.068,91.042,91.049,201999998.0
2006-02-08 22:32:00,91.045,91.084,91.045,91.072,210399997.0
2006-02-08 22:33:00,91.078,91.101,91.067,91.073,329399999.0
2006-02-08 22:34:00,91.08,91.112,91.08,91.102,540200001.0
2006-02-08 22:35:00,91.089,91.103,91.064,91.077,229300001.0
2006-02-08 22:36:00,91.064,91.082,91.045,91.058,523899996.0
2006-02-08 22:37:00,91.042,91.061,91.04,91.047,186700001.0
2006-02-08 22:38:00,91.055,91.055,91.035,91.035,227700001.0
2006-02-08 22:39:00,91.042,91.063,91.039,91.063,373800002.0
2006-02-08 22:40:00,91.05,91.067,91.046,91.063,347199998.0
2006-02-08 22:41:00,91.05,91.065,91.05,91.065,309300004.0
2006-02-08 22:42:00,91.066,91.066,91.033,91.033,245400000.0
2006-02-08 22:43:00,91.058,91.069,91.028,91.036,666799994.0
2006-02-08 22:44:00,91.057,91.072,91.039,91.041,541500003.0
2006-02-08 22:45:00,91.06,91.091,91.053,91.075,336299998.0
2006-02-08 22:46:00,91.077,91.087,91.055,91.06,298899997.0
2006-02-08 22:47:00,91.062,91.08,91.056,91.075,384899996.0
2006-02-08 22:48:00,91.074,91.078,91.037,91.04,432899997.0
2006-02-08 22:49:00,91.048,91.08,91.047,91.06,530299995.0
2006-02-08 22:50:00,91.052,91.065,91.034,91.052,193599999.0
2006-02-08 22:51:00,91.03,91.058,91.026,91.035,642100002.0
2006-02-08 22:52:00,91.052,91.071,91.052,91.071,163799995.0
2006-02-08 22:53:00,91.075,91.075,91.014,91.038,436599998.0
2006-02-08 22:54:00,91.06,91.074,91.044,91.05,161699999.0
2006-02-08 22:55:00,91.05,91.07,91.047,91.07,525100003.0
2006-02-08 22:56:00,91.048,91.071,91.043,91.062,179500001.0
2006-02-08 22:57:00,91.069,91.074,91.033,91.043,255499996.0
2006-02-08 22:58:00,91.053,91.062,91.034,91.056,151200000.0
2006-02-08 22:59:00,91.061,91.061,90.995,91.003,186699998.0
2006-02-08 23:00:00,91.054,91.068,91.036,91.056,380300007.0
2006-02-08 23:01:00,91.053,91.059,91.03,91.038,200200000.0
2006-02-08 23:02:00,91.049,91.066,91.035,91.061,123600001.0
2006-02-08 23:03:00,91.043,91.058,91.034,91.057,186899997.0
2006-02-08 23:04:00,91.058,91.058,91.027,91.055,178500001.0
2006-02-08 23:05:00,91.055,91.063,91.039,91.047,192599997.0
2006-02-08 23:06:00,91.041,91.072,91.041,91.072,125199997.0
2006-02-08 23:07:00,91.072,91.08,91.052,91.068,220199998.0
2006-02-08 23:08:00,91.06,91.087,91.054,91.084,211000001.0
2006-02-08 23:09:00,91.068,91.097,91.064,91.078,162800002.0
2006-02-08 23:10:00,91.093,91.093,91.074,91.074,117400000.0
2006-02-08 23:11:00,91.089,91.094,91.074,91.074,171199998.0
2006-02-08 23:12:00,91.089,91.101,91.074,91.087,293199993.0
2006-02-08 23:13:00,91.098,91.101,91.072,91.092,264799995.0
2006-02-08 23:14:00,91.107,91.112,91.09,91.105,161399999.0
2006-02-08 23:15:00,91.105,91.105,91.093,91.093,111199999.0
2006-02-08 23:16:00,91.09,91.105,91.072,91.087,263000003.0
2006-02-08 23:17:00,91.09,91.105,91.071,91.088,253900000.0
2006-02-08 23:18:00,91.088,91.1,91.08,91.095,176899997.0
2006-02-08 23:19:00,91.086,91.089,91.067,91.073,49199999.0
2006-02-08 23:20:00,91.076,91.098,91.073,91.098,207699998.0
2006-02-08 23:21:00,91.083,91.1,91.079,91.099,307499997.0
2006-02-08 23:22:00,91.098,91.101,91.074,91.074,152200000.0
2006-02-08 23:23:00,91.111,91.135,91.105,91.12,181599997.0
2006-02-08 23:24:00,91.118,91.13,91.109,91.123,276300001.0
2006-02-08 23:25:00,91.101,91.125,91.101,91.106,158099998.0
2006-02-08 23:26:00,91.111,91.131,91.111,91.128,150199999.0
2006-02-08 23:27:00,91.123,91.147,91.123,91.147,98200000.0
2006-02-08 23:28:00,91.16,91.171,91.151,91.165,218500000.0
2006-02-08 23:29:00,91.152,91.167,91.129,91.162,411199998.0
2006-02-08 23:30:00,91.16,91.173,91.139,91.15,78200000.0
2006-02-08 23:31:00,91.135,91.162,91.135,91.162,197300000.0
2006-02-08 23:32:00,91.138,91.156,91.135,91.152,295599997.0
2006-02-08 23:33:00,91.14,91.161,91.137,91.16,264399999.0
2006-02-08 23:34:00,91.149,91.162,91.132,91.156,224799997.0
2006-02-08 23:35:00,91.161,91.165,91.132,91.141,269200003.0
2006-02-08 23:36:00,91.144,91.157,91.135,91.152,184199998.0
2006-02-08 23:37:00,91.148,91.166,91.145,91.147,115399998.0
2006-02-08 23:38:00,91.155,91.162,91.128,91.144,232700000.0
2006-02-08 23:39:00,91.172,91.181,91.155,91.168,232999997.0
2006-02-08 23:40:00,91.158,91.199,91.158,91.185,292400001.0
2006-02-08 23:41:00,91.185,91.197,91.17,91.182,144699999.0
2006-02-08 23:42:00,91.178,91.192,91.162,91.162,307200000.0
2006-02-08 23:43:00,91.188,91.201,91.176,91.19,183899998.0
2006-02-08 23:44:00,91.202,91.213,91.18,91.198,236000000.0
2006-02-08 23:45:00,91.188,91.207,91.173,91.19,233399996.0
2006-02-08 23:46:00,91.188,91.188,91.173,91.177,53400001.0
2006-02-08 23:47:00,91.153,91.177,91.148,91.177,175000000.0
2006-02-08 23:48:00,91.166,91.188,91.166,91.182,277999997.0
2006-02-08 23:49:00,91.174,91.188,91.15,91.167,278200000.0
2006-02-08 23:50:00,91.163,91.195,91.163,91.19,175299999.0
2006-02-08 23:51:00,91.173,91.195,91.172,91.188,155699998.0
2006-02-08 23:52:00,91.185,91.195,91.172,91.18,149299999.0
2006-02-08 23:53:00,91.174,91.186,91.169,91.184,280799998.0
2006-02-08 23:54:00,91.188,91.19,91.166,91.178,301500000.0
2006-02-08 23:55:00,91.185,91.192,91.169,91.172,155099996.0
2006-02-08 23:56:00,91.184,91.2,91.172,91.192,334399996.0
2006-02-08 23:57:00,91.168,91.19,91.149,91.184,221800002.0
2006-02-08 23:58:00,91.173,91.205,91.173,91.179,174699996.0
2006-02-08 23:59:00,91.178,91.195,91.176,91.192,178899999.0
2006-02-09 00:00:00,91.195,91.2,91.173,91.174,258499992.0
2006-02-09 00:01:00,91.13,91.181,91.127,91.14,279699998.0
2006-02-09 00:02:00,91.168,91.185,91.147,91.147,256700000.0
2006-02-09 00:03:00,91.176,91.19,91.161,91.187,277900002.0
2006-02-09 00:04:00,91.14,91.196,91.14,91.184,320900000.0
2006-02-09 00:05:00,91.159,91.184,91.136,91.184,341900000.0
2006-02-09 00:06:00,91.181,91.194,91.163,91.179,159199999.0
2006-02-09 00:07:00,91.174,91.205,91.174,91.201,261399999.0
2006-02-09 00:08:00,91.177,91.205,91.164,91.193,272300004.0
2006-02-09 00:09:00,91.167,91.188,91.137,91.163,151900000.0
2006-02-09 00:10:00,91.19,91.195,91.15,91.165,224599999.0
2006-02-09 00:11:00,91.177,91.187,91.159,91.177,249000001.0
2006-02-09 00:12:00,91.18,91.2,91.144,91.161,236000000.0
2006-02-09 00:13:00,91.147,91.177,91.146,91.158,352200001.0
2006-02-09 00:14:00,91.173,91.2,91.141,91.184,254800000.0
2006-02-09 00:15:00,91.164,91.19,91.157,91.166,208400002.0
2006-02-09 00:16:00,91.168,91.195,91.151,91.177,166900002.0
2006-02-09 00:17:00,91.186,91.198,91.157,91.197,291099998.0
2006-02-09 00:18:00,91.159,91.181,91.148,91.151,160800000.0
2006-02-09 00:19:00,91.163,91.177,91.141,91.153,269900000.0
2006-02-09 00:20:00,91.135,91.183,91.128,91.158,281799998.0
2006-02-09 00:21:00,91.183,91.183,91.134,91.153,162699999.0
2006-02-09 00:22:00,91.148,91.188,91.148,91.188,260499999.0
2006-02-09 00:23:00,91.184,91.184,91.14,91.158,176400000.0
2006-02-09 00:24:00,91.172,91.193,91.128,91.151,220399999.0
2006-02-09 00:25:00,91.163,91.163,91.139,91.151,109800000.0
2006-02-09 00:26:00,91.16,91.16,91.134,91.136,158199997.0
2006-02-09 00:27:00,91.141,91.162,91.141,91.162,204300001.0
2006-02-09 00:28:00,91.156,91.184,91.156,91.164,121199998.0
2006-02-09 00:29:00,91.163,91.177,91.143,91.168,241300001.0
2006-02-09 00:30:00,91.136,91.154,91.129,91.152,193099998.0
2006-02-09 00:31:00,91.134,91.156,91.131,91.146,164200006.0
2006-02-09 00:32:00,91.134,91.15,91.114,91.13,190900001.0
2006-02-09 00:33:00,91.148,91.154,91.128,91.142,249100002.0
2006-02-09 00:34:00,91.148,91.15,91.109,91.109,190399995.0
2006-02-09 00:35:00,91.15,91.157,91.131,91.145,288600001.0
2006-02-09 00:36:00,91.152,91.158,91.134,91.142,234900003.0
2006-02-09 00:37:00,91.13,91.15,91.123,91.145,299100001.0
2006-02-09 00:38:00,91.144,91.145,91.121,91.128,288300000.0
2006-02-09 00:39:00,91.143,91.155,91.128,91.135,110199999.0
2006-02-09 00:40:00,91.157,91.157,91.126,91.134,287400002.0
2006-02-09 00:41:00,91.157,91.169,91.145,91.152,164599999.0
2006-02-09 00:42:00,91.154,91.157,91.126,91.135,236300002.0
2006-02-09 00:43:00,91.139,91.166,91.139,91.166,49199999.0
2006-02-09 00:44:00,91.161,91.161,91.13,91.13,204599998.0
2006-02-09 00:45:00,91.153,91.159,91.13,91.136,251599999.0
2006-02-09 00:46:00,91.155,91.158,91.136,91.158,120599999.0
2006-02-09 00:47:00,91.151,91.163,91.125,91.152,368999998.0
2006-02-09 00:48:00,91.157,91.157,91.127,91.127,261199997.0
2006-02-09 00:49:00,91.148,91.161,91.142,91.158,242199996.0
2006-02-09 00:50:00,91.135,91.158,91.135,91.139,67900000.0
2006-02-09 00:51:00,91.125,91.152,91.12,91.152,223700004.0
2006-02-09 00:52:00,91.147,91.182,91.138,91.182,219799999.0
2006-02-09 00:53:00,91.185,91.186,91.16,91.173,176700000.0
2006-02-09 00:54:00,91.176,91.189,91.163,91.182,79400000.0
2006-02-09 00:55:00,91.169,91.189,91.167,91.189,174599999.0
2006-02-09 00:56:00,91.152,91.184,91.152,91.177,167999998.0
2006-02-09 00:57:00,91.169,91.18,91.16,91.18,265799999.0
2006-02-09 00:58:00,91.175,91.175,91.142,91.142,149500000.0
2006-02-09 00:59:00,91.158,91.17,91.148,91.17,291500004.0
2006-02-09 01:00:00,91.162,91.184,91.143,91.151,316399999.0
2006-02-09 01:01:00,91.159,91.173,91.141,91.165,232100001.0
2006-02-09 01:02:00,91.17,91.175,91.135,91.155,166999998.0
2006-02-09 01:03:00,91.145,91.17,91.145,91.17,194099994.0
2006-02-09 01:04:00,91.165,91.17,91.146,91.146,131099998.0
2006-02-09 01:05:00,91.141,91.162,91.141,91.162,50600000.0
2006-02-09 01:06:00,91.162,91.17,91.143,91.151,353599994.0
2006-02-09 01:07:00,91.165,91.17,91.142,91.142,131500000.0
2006-02-09 01:08:00,91.158,91.17,91.153,91.17,165599999.0
2006-02-09 01:09:00,91.151,91.179,91.149,91.179,165900001.0
2006-02-09 01:10:00,91.177,91.193,91.174,91.187,147600002.0
2006-02-09 01:11:00,91.177,91.19,91.163,91.19,155700002.0
2006-02-09 01:12:00,91.171,91.196,91.171,91.193,313599998.0
2006-02-09 01:13:00,91.176,91.205,91.176,91.194,205800001.0
2006-02-09 01:14:00,91.173,91.195,91.163,91.183,171200001.0
2006-02-09 01:15:00,91.187,91.2,91.183,91.2,77299999.0
2006-02-09 01:16:00,91.195,91.21,91.179,91.194,262900002.0
2006-02-09 01:17:00,91.192,91.2,91.174,91.182,173300003.0
2006-02-09 01:18:00,91.188,91.203,91.185,91.2,197899999.0
2006-02-09 01:19:00,91.195,91.2,91.181,91.181,264400000.0
2006-02-09 01:20:00,91.162,91.183,91.149,91.166,271600000.0
2006-02-09 01:21:00,91.177,91.183,91.153,91.153,156400000.0
2006-02-09 01:22:00,91.171,91.177,91.148,91.156,165600003.0
2006-02-09 01:23:00,91.177,91.181,91.159,91.167,165000000.0
2006-02-09 01:24:00,91.17,91.177,91.147,91.147,174800000.0
2006-02-09 01:25:00,91.168,91.178,91.152,91.166,201599999.0
2006-02-09 01:26:00,91.156,91.17,91.149,91.165,270100000.0
2006-02-09 01:27:00,91.167,91.167,91.143,91.155,127099997.0
2006-02-09 01:28:00,91.162,91.163,91.136,91.141,196900000.0
2006-02-09 01:29:00,91.122,91.158,91.122,91.156,286400002.0
2006-02-09 01:30:00,91.168,91.173,91.145,91.153,294500004.0
2006-02-09 01:31:00,91.163,91.177,91.146,91.177,176199998.0
2006-02-09 01:32:00,91.159,91.18,91.156,91.18,213299999.0
2006-02-09 01:33:00,91.179,91.181,91.164,91.166,29699999.0
2006-02-09 01:34:00,91.183,91.184,91.162,91.162,320999999.0
2006-02-09 01:35:00,91.164,91.184,91.164,91.182,210599995.0
2006-02-09 01:36:00,91.176,91.189,91.163,91.182,207299999.0
2006-02-09 01:37:00,91.189,91.189,91.159,91.17,191200000.0
2006-02-09 01:38:00,91.187,91.19,91.166,91.177,295799999.0
2006-02-09 01:39:00,91.172,91.193,91.161,91.185,370700000.0
2006-02-09 01:40:00,91.175,91.207,91.174,91.187,221200002.0
2006-02-09 01:41:00,91.205,91.218,91.19,91.202,187100001.0
2006-02-09 01:42:00,91.202,91.219,91.196,91.217,167399999.0
2006-02-09 01:43:00,91.207,91.22,91.19,91.203,153300000.0
2006-02-09 01:44:00,91.219,91.224,91.202,91.223,155000000.0
2006-02-09 01:45:00,91.226,91.226,91.193,91.21,125600003.0
2006-02-09 01:46:00,91.201,91.222,91.201,91.208,104999998.0
2006-02-09 01:47:00,91.203,91.203,91.182,91.182,255800001.0
2006-02-09 01:48:00,91.201,91.212,91.175,91.203,382200002.0
2006-02-09 01:49:00,91.186,91.203,91.179,91.195,261499998.0
2006-02-09 01:50:00,91.163,91.199,91.163,91.188,379700001.0
2006-02-09 01:51:00,91.188,91.192,91.166,91.17,304099999.0
2006-02-09 01:52:00,91.187,91.196,91.173,91.173,165599999.0
2006-02-09 01:53:00,91.189,91.203,91.171,91.174,215100000.0
2006-02-09 01:54:00,91.198,91.209,91.185,91.185,176599999.0
2006-02-09 01:55:00,91.202,91.205,91.18,91.193,195500001.0
2006-02-09 01:56:00,91.192,91.2,91.173,91.179,290100001.0
2006-02-09 01:57:00,91.196,91.205,91.176,91.177,322599997.0
2006-02-09 01:58:00,91.183,91.206,91.179,91.195,379700001.0
2006-02-09 01:59:00,91.183,91.201,91.178,91.2,291200000.0
2006-02-09 02:00:00,91.193,91.195,91.173,91.173,252700000.0
2006-02-09 02:01:00,91.196,91.217,91.187,91.187,232500002.0
2006-02-09 02:02:00,91.182,91.196,91.169,91.184,125600001.0
2006-02-09 02:03:00,91.168,91.181,91.142,91.142,242899998.0
2006-02-09 02:04:00,91.163,91.181,91.159,91.162,148000000.0
2006-02-09 02:05:00,91.17,91.176,91.145,91.154,111199999.0
2006-02-09 02:06:00,91.156,91.169,91.143,91.144,129500000.0
2006-02-09 02:07:00,91.159,91.181,91.148,91.159,209399997.0
2006-02-09 02:08:00,91.176,91.185,91.161,91.167,362699999.0
2006-02-09 02:09:00,91.175,91.185,91.16,91.161,339300000.0
2006-02-09 02:10:00,91.159,91.177,91.154,91.157,378499994.0
2006-02-09 02:11:00,91.174,91.187,91.155,91.157,211300003.0
2006-02-09 02:12:00,91.179,91.182,91.16,91.165,227000001.0
2006-02-09 02:13:00,91.174,91.19,91.167,91.171,258899996.0
2006-02-09 02:14:00,91.178,91.19,91.17,91.185,83999998.0
2006-02-09 02:15:00,91.181,91.188,91.163,91.163,395700001.0
2006-02-09 02:16:00,91.172,91.184,91.152,91.161,225800001.0
2006-02-09 02:17:00,91.184,91.207,91.174,91.197,205599997.0
2006-02-09 02:18:00,91.167,91.186,91.155,91.175,206200003.0
2006-02-09 02:19:00,91.163,91.192,91.159,91.183,215299996.0
2006-02-09 02:20:00,91.167,91.193,91.167,91.192,151100001.0
2006-02-09 02:21:00,91.187,91.198,91.175,91.178,110699997.0
2006-02-09 02:22:00,91.187,91.187,91.161,91.176,197099998.0
2006-02-09 02:23:00,91.173,91.185,91.154,91.165,223200002.0
2006-02-09 02:24:00,91.161,91.169,91.133,91.133,218199998.0
2006-02-09 02:25:00,91.149,91.154,91.122,91.136,225700001.0
2006-02-09 02:26:00,91.152,91.162,91.122,91.14,148600001.0
2006-02-09 02:27:00,91.15,91.163,91.14,91.162,353699996.0
2006-02-09 02:28:00,91.154,91.17,91.146,91.148,250299995.0
2006-02-09 02:29:00,91.149,91.173,91.148,91.169,201699999.0
2006-02-09 02:30:00,91.141,91.169,91.141,91.159,150999999.0
2006-02-09 02:31:00,91.148,91.16,91.137,91.155,159799999.0
2006-02-09 02:32:00,91.159,91.164,91.147,91.147,46500000.0
2006-02-09 02:33:00,91.163,91.18,91.149,91.173,309000003.0
2006-02-09 02:34:00,91.142,91.178,91.142,91.171,302099999.0
2006-02-09 02:35:00,91.167,91.174,91.146,91.147,259899999.0
2006-02-09 02:36:00,91.141,91.165,91.137,91.165,249299999.0
2006-02-09 02:37:00,91.154,91.172,91.136,91.157,154399998.0
2006-02-09 02:38:00,91.175,91.175,91.15,91.163,267499997.0
2006-02-09 02:39:00,91.175,91.18,91.161,91.169,73999999.0
2006-02-09 02:40:00,91.17,91.17,91.141,91.156,205800000.0
2006-02-09 02:41:00,91.158,91.194,91.141,91.194,339099998.0
2006-02-09 02:42:00,91.181,91.183,91.154,91.154,297699996.0
2006-02-09 02:43:00,91.157,91.164,91.131,91.131,214900002.0
2006-02-09 02:44:00,91.145,91.16,91.135,91.16,243099996.0
2006-02-09 02:45:00,91.141,91.157,91.133,91.157,84400001.0
2006-02-09 02:46:00,91.162,91.173,91.142,91.142,218699999.0
2006-02-09 02:47:00,91.151,91.175,91.131,91.159,119200000.0
2006-02-09 02:48:00,91.178,91.185,91.156,91.161,174299999.0
2006-02-09 02:49:00,91.166,91.189,91.165,91.178,150799999.0
2006-02-09 02:50:00,91.161,91.175,91.152,91.17,118799999.0
2006-02-09 02:51:00,91.17,91.17,91.139,91.139,88799998.0
2006-02-09 02:52:00,91.169,91.186,91.152,91.153,227300000.0
2006-02-09 02:53:00,91.168,91.222,91.168,91.219,200099995.0
2006-02-09 02:54:00,91.193,91.251,91.187,91.251,214300002.0
2006-02-09 02:55:00,91.242,91.242,91.204,91.204,229000002.0
2006-02-09 02:56:00,91.226,91.245,91.201,91.227,489000000.0
2006-02-09 02:57:00,91.259,91.297,91.259,91.293,153899998.0
2006-02-09 02:58:00,91.297,91.305,91.281,91.283,263199999.0
2006-02-09 02:59:00,91.28,91.291,91.256,91.274,408399999.0
2006-02-09 03:00:00,91.281,91.314,91.271,91.314,237500000.0
2006-02-09 03:01:00,91.321,91.329,91.299,91.308,121600000.0
2006-02-09 03:02:00,91.319,91.328,91.305,91.307,159299998.0
2006-02-09 03:03:00,91.28,91.339,91.28,91.313,300499999.0
2006-02-09 03:04:00,91.297,91.311,91.284,91.288,193900002.0
2006-02-09 03:05:00,91.285,91.325,91.273,91.315,228100002.0
2006-02-09 03:06:00,91.296,91.317,91.269,91.279,249099994.0
2006-02-09 03:07:00,91.257,91.286,91.257,91.266,369899997.0
2006-02-09 03:08:00,91.295,91.295,91.264,91.265,259300000.0
2006-02-09 03:09:00,91.269,91.286,91.256,91.256,265599998.0
2006-02-09 03:10:00,91.242,91.269,91.235,91.25,339899994.0
2006-02-09 03:11:00,91.238,91.25,91.223,91.238,236699998.0
2006-02-09 03:12:00,91.233,91.248,91.21,91.22,283299996.0
2006-02-09 03:13:00,91.221,91.247,91.216,91.234,257799999.0
2006-02-09 03:14:00,91.219,91.243,91.219,91.23,157799999.0
2006-02-09 03:15:00,91.237,91.262,91.226,91.243,270799995.0
2006-02-09 03:16:00,91.236,91.266,91.236,91.243,52000000.0
2006-02-09 03:17:00,91.257,91.272,91.241,91.252,170100000.0
2006-02-09 03:18:00,91.228,91.245,91.222,91.24,54999999.0
2006-02-09 03:19:00,91.23,91.254,91.226,91.245,302999996.0
2006-02-09 03:20:00,91.251,91.26,91.232,91.24,352499998.0
2006-02-09 03:21:00,91.265,91.273,91.244,91.244,336300004.0
2006-02-09 03:22:00,91.262,91.28,91.25,91.253,227699999.0
2006-02-09 03:23:00,91.256,91.271,91.245,91.271,204399999.0
2006-02-09 03:24:00,91.256,91.273,91.245,91.265,249099993.0
2006-02-09 03:25:00,91.258,91.271,91.242,91.258,364999999.0
2006-02-09 03:26:00,91.263,91.266,91.25,91.25,236800000.0
2006-02-09 03:27:00,91.268,91.271,91.245,91.249,167299998.0
2006-02-09 03:28:00,91.256,91.258,91.229,91.244,214100000.0
2006-02-09 03:29:00,91.248,91.248,91.226,91.229,250200000.0
2006-02-09 03:30:00,91.243,91.263,91.235,91.252,193700003.0
2006-02-09 03:31:00,91.257,91.257,91.229,91.229,95999999.0
2006-02-09 03:32:00,91.253,91.262,91.233,91.237,193599998.0
2006-02-09 03:33:00,91.255,91.265,91.24,91.24,265899999.0
2006-02-09 03:34:00,91.238,91.255,91.233,91.255,186900002.0
2006-02-09 03:35:00,91.252,91.265,91.233,91.24,208399999.0
2006-02-09 03:36:00,91.242,91.261,91.238,91.239,250200001.0
2006-02-09 03:37:00,91.255,91.257,91.225,91.225,196400001.0
2006-02-09 03:38:00,91.248,91.252,91.225,91.252,305100002.0
2006-02-09 03:39:00,91.246,91.254,91.218,91.243,365499997.0
2006-02-09 03:40:00,91.245,91.263,91.23,91.24,108300000.0
2006-02-09 03:41:00,91.236,91.255,91.233,91.238,206000000.0
2006-02-09 03:42:00,91.241,91.26,91.239,91.257,234300000.0
2006-02-09 03:43:00,91.245,91.258,91.231,91.252,158600000.0
2006-02-09 03:44:00,91.238,91.271,91.206,91.271,184999998.0
2006-02-09 03:45:00,91.246,91.271,91.239,91.255,247300000.0
2006-02-09 03:46:00,91.261,91.272,91.241,91.254,157700001.0
2006-02-09 03:47:00,91.279,91.279,91.25,91.25,189899999.0
2006-02-09 03:48:00,91.247,91.265,91.239,91.258,94199999.0
2006-02-09 03:49:00,91.27,91.27,91.246,91.258,187099999.0
2006-02-09 03:50:00,91.264,91.273,91.247,91.247,208900000.0
2006-02-09 03:51:00,91.262,91.262,91.23,91.23,134800001.0
2006-02-09 03:52:00,91.244,91.262,91.24,91.261,225499998.0
2006-02-09 03:53:00,91.234,91.255,91.23,91.254,249500001.0
2006-02-09 03:54:00,91.257,91.268,91.243,91.25,222599997.0
2006-02-09 03:55:00,91.261,91.268,91.249,91.268,163799997.0
2006-02-09 03:56:00,91.271,91.271,91.248,91.255,175999996.0
2006-02-09 03:57:00,91.268,91.276,91.256,91.256,143600005.0
2006-02-09 03:58:00,91.258,91.282,91.25,91.268,247099999.0
2006-02-09 03:59:00,91.258,91.278,91.25,91.269,187399998.0
2006-02-09 04:00:00,91.256,91.263,91.234,91.258,192300001.0
2006-02-09 04:01:00,91.27,91.27,91.25,91.258,193799998.0
2006-02-09 04:02:00,91.248,91.278,91.248,91.254,98400000.0
2006-02-09 04:03:00,91.248,91.268,91.247,91.247,175000002.0
2006-02-09 04:04:00,91.259,91.274,91.241,91.257,130200003.0
2006-02-09 04:05:00,91.271,91.271,91.254,91.254,97499999.0
2006-02-09 04:06:00,91.229,91.274,91.229,91.274,204800001.0
2006-02-09 04:07:00,91.279,91.279,91.258,91.258,25300000.0
2006-02-09 04:08:00,91.253,91.273,91.249,91.273,154500001.0
2006-02-09 04:09:00,91.251,91.27,91.241,91.26,319099997.0
2006-02-09 04:10:00,91.268,91.276,91.245,91.254,229299999.0
2006-02-09 04:11:00,91.248,91.252,91.229,91.233,103499999.0
2006-02-09 04:12:00,91.239,91.26,91.237,91.237,171800001.0
2006-02-09 04:13:00,91.235,91.254,91.234,91.251,195199999.0
2006-02-09 04:14:00,91.235,91.263,91.235,91.256,193000000.0
2006-02-09 04:15:00,91.245,91.269,91.245,91.269,236600002.0
2006-02-09 04:16:00,91.267,91.274,91.248,91.248,174799998.0
2006-02-09 04:17:00,91.272,91.286,91.259,91.264,234100000.0
2006-02-09 04:18:00,91.26,91.285,91.26,91.278,224200001.0
2006-02-09 04:19:00,91.26,91.275,91.26,91.275,65699998.0
2006-02-09 04:20:00,91.24,91.277,91.24,91.267,389900000.0
2006-02-09 04:21:00,91.26,91.272,91.249,91.269,200400004.0
2006-02-09 04:22:00,91.264,91.277,91.264,91.277,48600000.0
2006-02-09 04:23:00,91.268,91.278,91.262,91.263,159600000.0
2006-02-09 04:24:00,91.265,91.27,91.251,91.251,173699999.0
2006-02-09 04:25:00,91.259,91.275,91.249,91.261,231399998.0
2006-02-09 04:26:00,91.252,91.263,91.241,91.263,86300002.0
2006-02-09 04:27:00,91.242,91.267,91.242,91.265,193999999.0
2006-02-09 04:28:00,91.258,91.275,91.255,91.275,241800002.0
2006-02-09 04:29:00,91.259,91.27,91.251,91.265,176799997.0
2006-02-09 04:30:00,91.265,91.265,91.239,91.24,212099995.0
2006-02-09 04:31:00,91.24,91.262,91.238,91.255,106099998.0
2006-02-09 04:32:00,91.253,91.265,91.239,91.255,132899999.0
2006-02-09 04:33:00,91.234,91.255,91.234,91.252,141399995.0
2006-02-09 04:34:00,91.265,91.265,91.246,91.246,98699998.0
2006-02-09 04:35:00,91.25,91.27,91.25,91.27,160699997.0
2006-02-09 04:36:00,91.267,91.267,91.242,91.249,202799999.0
2006-02-09 04:37:00,91.266,91.276,91.247,91.25,210300002.0
2006-02-09 04:38:00,91.252,91.276,91.247,91.255,236900000.0
2006-02-09 04:39:00,91.27,91.278,91.24,91.26,222200000.0
2006-02-09 04:40:00,91.246,91.261,91.244,91.259,62400000.0
2006-02-09 04:41:00,91.24,91.267,91.234,91.267,187600001.0
2006-02-09 04:42:00,91.25,91.272,91.245,91.254,299400002.0
2006-02-09 04:43:00,91.251,91.277,91.25,91.256,313799995.0
2006-02-09 04:44:00,91.268,91.295,91.268,91.292,202800000.0
2006-02-09 04:45:00,91.282,91.301,91.272,91.275,100299998.0
2006-02-09 04:46:00,91.266,91.29,91.261,91.285,122699999.0
2006-02-09 04:47:00,91.265,91.294,91.26,91.281,205099998.0
2006-02-09 04:48:00,91.279,91.295,91.274,91.279,249299999.0
2006-02-09 04:49:00,91.292,91.293,91.273,91.275,176799999.0
2006-02-09 04:50:00,91.287,91.296,91.274,91.276,188000002.0
2006-02-09 04:51:00,91.263,91.292,91.263,91.288,161099998.0
2006-02-09 04:52:00,91.283,91.307,91.273,91.286,310799997.0
2006-02-09 04:53:00,91.297,91.302,91.266,91.27,232500000.0
2006-02-09 04:54:00,91.292,91.292,91.267,91.267,167800001.0
2006-02-09 04:55:00,91.272,91.29,91.272,91.29,43600000.0
2006-02-09 04:56:00,91.271,91.295,91.265,91.285,252300000.0
2006-02-09 04:57:00,91.271,91.288,91.264,91.27,259800000.0
2006-02-09 04:58:00,91.282,91.282,91.261,91.261,63700000.0
2006-02-09 04:59:00,91.251,91.276,91.247,91.253,191499997.0
2006-02-09 05:00:00,91.265,91.281,91.25,91.272,221100001.0
2006-02-09 05:01:00,91.269,91.286,91.251,91.265,268599998.0
2006-02-09 05:02:00,91.254,91.283,91.238,91.283,178299998.0
2006-02-09 05:03:00,91.29,91.29,91.275,91.275,40600000.0
2006-02-09 05:04:00,91.269,91.29,91.262,91.271,199100000.0
2006-02-09 05:05:00,91.283,91.298,91.267,91.278,286700001.0
2006-02-09 05:06:00,91.277,91.294,91.275,91.288,208500000.0
2006-02-09 05:07:00,91.279,91.288,91.259,91.267,189800003.0
2006-02-09 05:08:00,91.27,91.285,91.263,91.285,140499999.0
2006-02-09 05:09:00,91.291,91.292,91.256,91.267,298499999.0
2006-02-09 05:10:00,91.274,91.295,91.264,91.286,132500000.0
2006-02-09 05:11:00,91.285,91.301,91.277,91.284,140600002.0
2006-02-09 05:12:00,91.272,91.298,91.272,91.293,154700000.0
2006-02-09 05:13:00,91.29,91.305,91.288,91.289,160499999.0
2006-02-09 05:14:00,91.305,91.31,91.29,91.298,240899995.0
2006-02-09 05:15:00,91.295,91.307,91.279,91.295,181000002.0
2006-02-09 05:16:00,91.296,91.296,91.283,91.283,192399996.0
2006-02-09 05:17:00,91.272,91.29,91.272,91.29,32300000.0
2006-02-09 05:18:00,91.292,91.292,91.249,91.252,309500002.0
2006-02-09 05:19:00,91.273,91.28,91.257,91.277,173800002.0
2006-02-09 05:20:00,91.265,91.281,91.261,91.267,91499998.0
2006-02-09 05:21:00,91.261,91.274,91.253,91.271,202699998.0
2006-02-09 05:22:00,91.27,91.298,91.27,91.272,193299997.0
2006-02-09 05:23:00,91.314,91.351,91.303,91.33,180200002.0
2006-02-09 05:24:00,91.328,91.334,91.31,91.319,131100000.0
2006-02-09 05:25:00,91.344,91.357,91.324,91.357,221400002.0
2006-02-09 05:26:00,91.339,91.356,91.333,91.343,181099999.0
2006-02-09 05:27:00,91.333,91.347,91.309,91.321,143300002.0
2006-02-09 05:28:00,91.277,91.298,91.269,91.269,121200002.0
2006-02-09 05:29:00,91.285,91.291,91.26,91.276,164200001.0
2006-02-09 05:30:00,91.305,91.322,91.293,91.309,235200000.0
2006-02-09 05:31:00,91.3,91.315,91.3,91.315,106199996.0
2006-02-09 05:32:00,91.304,91.317,91.292,91.292,272100002.0
2006-02-09 05:33:00,91.284,91.309,91.283,91.296,311500002.0
2006-02-09 05:34:00,91.313,91.313,91.287,91.292,219000001.0
2006-02-09 05:35:00,91.292,91.314,91.28,91.292,234200004.0
2006-02-09 05:36:00,91.29,91.306,91.283,91.283,246599998.0
2006-02-09 05:37:00,91.284,91.311,91.284,91.291,152899999.0
2006-02-09 05:38:00,91.306,91.317,91.292,91.304,280900001.0
2006-02-09 05:39:00,91.303,91.339,91.298,91.339,282000002.0
2006-02-09 05:40:00,91.337,91.351,91.326,91.337,224499998.0
2006-02-09 05:41:00,91.333,91.366,91.333,91.35,157500001.0
2006-02-09 05:42:00,91.349,91.351,91.327,91.333,271399997.0
2006-02-09 05:43:00,91.345,91.347,91.317,91.333,103700000.0
2006-02-09 05:44:00,91.345,91.353,91.318,91.32,155699997.0
2006-02-09 05:45:00,91.338,91.364,91.33,91.347,119900000.0
2006-02-09 05:46:00,91.34,91.35,91.324,91.336,41900001.0
2006-02-09 05:47:00,91.33,91.372,91.314,91.353,305299998.0
2006-02-09 05:48:00,91.347,91.36,91.334,91.352,113500000.0
2006-02-09 05:49:00,91.348,91.362,91.334,91.353,183500002.0
2006-02-09 05:50:00,91.33,91.355,91.33,91.35,215199996.0
2006-02-09 05:51:00,91.356,91.356,91.323,91.346,200400000.0
2006-02-09 05:52:00,91.322,91.355,91.322,91.353,282799995.0
2006-02-09 05:53:00,91.352,91.368,91.347,91.368,217199998.0
2006-02-09 05:54:00,91.363,91.365,91.341,91.351,234699998.0
2006-02-09 05:55:00,91.355,91.366,91.331,91.341,132399999.0
2006-02-09 05:56:00,91.363,91.364,91.344,91.358,120399999.0
2006-02-09 05:57:00,91.352,91.365,91.345,91.358,111100000.0
2006-02-09 05:58:00,91.357,91.362,91.334,91.334,220599999.0
2006-02-09 05:59:00,91.36,91.375,91.348,91.352,174700000.0
2006-02-09 06:00:00,91.346,91.371,91.341,91.371,234899999.0
2006-02-09 06:01:00,91.355,91.377,91.344,91.374,304600003.0
2006-02-09 06:02:00,91.352,91.375,91.352,91.375,33900000.0
2006-02-09 06:03:00,91.373,91.392,91.363,91.366,147999999.0
2006-02-09 06:04:00,91.371,91.38,91.354,91.361,135699998.0
2006-02-09 06:05:00,91.375,91.384,91.349,91.349,387600004.0
2006-02-09 06:06:00,91.367,91.371,91.338,91.347,332300000.0
2006-02-09 06:07:00,91.341,91.353,91.318,91.318,293699999.0
2006-02-09 06:08:00,91.326,91.326,91.297,91.307,246799997.0
2006-02-09 06:09:00,91.317,91.323,91.297,91.314,175399997.0
2006-02-09 06:10:00,91.315,91.32,91.294,91.294,223299999.0
2006-02-09 06:11:00,91.294,91.328,91.282,91.328,132200003.0
2006-02-09 06:12:00,91.324,91.324,91.3,91.313,263500003.0
2006-02-09 06:13:00,91.31,91.325,91.31,91.325,24500000.0
2006-02-09 06:14:00,91.323,91.34,91.317,91.317,208699999.0
2006-02-09 06:15:00,91.301,91.329,91.301,91.325,246099999.0
2006-02-09 06:16:00,91.312,91.331,91.312,91.323,154999998.0
2006-02-09 06:17:00,91.299,91.33,91.299,91.33,252500002.0
2006-02-09 06:18:00,91.326,91.326,91.296,91.304,222000003.0
2006-02-09 06:19:00,91.315,91.327,91.301,91.323,174099999.0
2006-02-09 06:20:00,91.322,91.328,91.305,91.311,177099999.0
2006-02-09 06:21:00,91.318,91.318,91.291,91.291,73399998.0
2006-02-09 06:22:00,91.294,91.311,91.293,91.303,143599996.0
2006-02-09 06:23:00,91.298,91.298,91.282,91.284,21800000.0
2006-02-09 06:24:00,91.313,91.317,91.291,91.297,140900002.0
2006-02-09 06:25:00,91.275,91.303,91.275,91.303,235200004.0
2006-02-09 06:26:00,91.286,91.299,91.286,91.298,71500000.0
2006-02-09 06:27:00,91.278,91.301,91.278,91.289,162400001.0
2006-02-09 06:28:00,91.281,91.295,91.256,91.276,154599999.0
2006-02-09 06:29:00,91.289,91.292,91.273,91.273,160399999.0
2006-02-09 06:30:00,91.275,91.295,91.267,91.274,220899998.0
2006-02-09 06:31:00,91.283,91.283,91.252,91.272,225000001.0
2006-02-09 06:32:00,91.263,91.281,91.239,91.281,142799997.0
2006-02-09 06:33:00,91.264,91.296,91.264,91.296,274999998.0
2006-02-09 06:34:00,91.296,91.304,91.269,91.28,112400001.0
2006-02-09 06:35:00,91.294,91.301,91.271,91.287,256900001.0
2006-02-09 06:36:00,91.276,91.294,91.276,91.277,230700001.0
2006-02-09 06:37:00,91.281,91.295,91.262,91.28,147299997.0
2006-02-09 06:38:00,91.271,91.289,91.259,91.281,58899999.0
2006-02-09 06:39:00,91.288,91.301,91.271,91.301,115299999.0
2006-02-09 06:40:00,91.305,91.31,91.289,91.298,151999999.0
2006-02-09 06:41:00,91.288,91.305,91.278,91.295,119799997.0
2006-02-09 06:42:00,91.288,91.32,91.286,91.317,168799999.0
2006-02-09 06:43:00,91.316,91.326,91.303,91.308,223799997.0
2006-02-09 06:44:00,91.302,91.325,91.302,91.325,45999999.0
2006-02-09 06:45:00,91.32,91.327,91.302,91.315,227899995.0
2006-02-09 06:46:00,91.318,91.337,91.313,91.326,252600000.0
2006-02-09 06:47:00,91.325,91.331,91.302,91.322,188999999.0
2006-02-09 06:48:00,91.322,91.334,91.314,91.329,41499999.0
2006-02-09 06:49:00,91.333,91.333,91.302,91.302,74899999.0
2006-02-09 06:50:00,91.324,91.332,91.305,91.315,168699998.0
2006-02-09 06:51:00,91.321,91.34,91.315,91.34,217000003.0
2006-02-09 06:52:00,91.318,91.343,91.308,91.335,152099999.0
2006-02-09 06:53:00,91.339,91.354,91.325,91.354,231600001.0
2006-02-09 06:54:00,91.354,91.354,91.328,91.332,148399998.0
2006-02-09 06:55:00,91.347,91.347,91.322,91.325,287999998.0
2006-02-09 06:56:00,91.345,91.35,91.32,91.33,338200000.0
2006-02-09 06:57:00,91.348,91.348,91.325,91.342,97799998.0
2006-02-09 06:58:00,91.325,91.352,91.314,91.343,233599999.0
2006-02-09 06:59:00,91.326,91.346,91.322,91.34,116700001.0
2006-02-09 07:00:00,91.322,91.34,91.306,91.324,211899999.0
2006-02-09 07:01:00,91.322,91.336,91.318,91.333,304900002.0
2006-02-09 07:02:00,91.307,91.33,91.302,91.325,169000000.0
2006-02-09 07:03:00,91.327,91.331,91.305,91.308,175699999.0
2006-02-09 07:04:00,91.323,91.344,91.323,91.342,155100001.0
2006-02-09 07:05:00,91.327,91.346,91.322,91.345,200899997.0
2006-02-09 07:06:00,91.349,91.37,91.349,91.37,30200000.0
2006-02-09 07:07:00,91.388,91.388,91.363,91.363,131700001.0
2006-02-09 07:08:00,91.378,91.395,91.366,91.374,173400002.0
2006-02-09 07:09:00,91.369,91.396,91.347,91.372,187999997.0
2006-02-09 07:10:00,91.369,91.383,91.365,91.372,107599997.0
2006-02-09 07:11:00,91.368,91.388,91.367,91.382,233200004.0
2006-02-09 07:12:00,91.367,91.389,91.366,91.378,157600000.0
2006-02-09 07:13:00,91.38,91.389,91.353,91.372,287800002.0
2006-02-09 07:14:00,91.385,91.389,91.368,91.37,268200003.0
2006-02-09 07:15:00,91.385,91.385,91.359,91.367,96900001.0
2006-02-09 07:16:00,91.35,91.375,91.336,91.364,216300000.0
2006-02-09 07:17:00,91.353,91.368,91.337,91.35,262599994.0
2006-02-09 07:18:00,91.374,91.391,91.358,91.375,261800001.0
2006-02-09 07:19:00,91.392,91.392,91.362,91.362,209300000.0
2006-02-09 07:20:00,91.371,91.372,91.352,91.356,261900002.0
2006-02-09 07:21:00,91.368,91.38,91.362,91.375,88499998.0
2006-02-09 07:22:00,91.373,91.397,91.37,91.375,346000002.0
2006-02-09 07:23:00,91.388,91.4,91.358,91.37,310499997.0
2006-02-09 07:24:00,91.387,91.399,91.371,91.384,229700002.0
2006-02-09 07:25:00,91.388,91.407,91.384,91.397,108099999.0
2006-02-09 07:26:00,91.395,91.417,91.375,91.417,226299999.0
2006-02-09 07:27:00,91.411,91.422,91.391,91.403,248900000.0
2006-02-09 07:28:00,91.398,91.417,91.395,91.407,156200001.0
2006-02-09 07:29:00,91.387,91.404,91.376,91.389,238600000.0
2006-02-09 07:30:00,91.387,91.409,91.387,91.409,48299999.0
2006-02-09 07:31:00,91.405,91.42,91.399,91.412,256099999.0
2006-02-09 07:32:00,91.401,91.416,91.386,91.398,157600000.0
2006-02-09 07:33:00,91.381,91.402,91.36,91.402,145099998.0
2006-02-09 07:34:00,91.373,91.407,91.373,91.397,130999999.0
2006-02-09 07:35:00,91.397,91.407,91.382,91.388,349600004.0
2006-02-09 07:36:00,91.385,91.408,91.385,91.402,183500002.0
2006-02-09 07:37:00,91.402,91.408,91.377,91.395,274799997.0
2006-02-09 07:38:00,91.4,91.41,91.38,91.398,165400000.0
2006-02-09 07:39:00,91.402,91.417,91.391,91.406,289699999.0
2006-02-09 07:40:00,91.405,91.41,91.392,91.398,71299999.0
2006-02-09 07:41:00,91.399,91.409,91.379,91.405,214600000.0
2006-02-09 07:42:00,91.383,91.409,91.372,91.393,242000000.0
2006-02-09 07:43:00,91.371,91.396,91.371,91.38,232499998.0
2006-02-09 07:44:00,91.388,91.403,91.378,91.386,204899998.0
2006-02-09 07:45:00,91.375,91.396,91.36,91.37,197999997.0
2006-02-09 07:46:00,91.377,91.399,91.361,91.373,133799998.0
2006-02-09 07:47:00,91.381,91.381,91.354,91.354,194199998.0
2006-02-09 07:48:00,91.38,91.386,91.364,91.364,146800002.0
2006-02-09 07:49:00,91.377,91.381,91.363,91.363,195799997.0
2006-02-09 07:50:00,91.375,91.375,91.353,91.36,184399998.0
2006-02-09 07:51:00,91.38,91.38,91.36,91.36,220600003.0
2006-02-09 07:52:00,91.37,91.377,91.351,91.359,211599998.0
2006-02-09 07:53:00,91.357,91.374,91.342,91.357,178900000.0
2006-02-09 07:54:00,91.345,91.37,91.345,91.37,120099997.0
2006-02-09 07:55:00,91.351,91.365,91.327,91.345,245600003.0
2006-02-09 07:56:00,91.33,91.345,91.33,91.345,74700000.0
2006-02-09 07:57:00,91.325,91.359,91.325,91.33,249600001.0
2006-02-09 07:58:00,91.34,91.345,91.32,91.328,120400000.0
2006-02-09 07:59:00,91.349,91.359,91.322,91.325,295400000.0
2006-02-09 08:00:00,91.33,91.365,91.31,91.348,301300000.0
2006-02-09 08:01:00,91.332,91.367,91.33,91.348,223599996.0
2006-02-09 08:02:00,91.359,91.38,91.356,91.38,94999999.0
2006-02-09 08:03:00,91.369,91.402,91.363,91.385,322100000.0
2006-02-09 08:04:00,91.412,91.421,91.396,91.409,233299999.0
2006-02-09 08:05:00,91.404,91.433,91.402,91.431,228399996.0
2006-02-09 08:06:00,91.434,91.452,91.414,91.452,175899997.0
2006-02-09 08:07:00,91.45,91.46,91.431,91.437,264000000.0
2006-02-09 08:08:00,91.435,91.451,91.426,91.442,225700000.0
2006-02-09 08:09:00,91.418,91.455,91.418,91.455,219299999.0
2006-02-09 08:10:00,91.445,91.445,91.43,91.43,45700000.0
2006-02-09 08:11:00,91.445,91.455,91.421,91.421,107999998.0
2006-02-09 08:12:00,91.41,91.451,91.391,91.429,236699999.0
2006-02-09 08:13:00,91.439,91.459,91.421,91.444,283999998.0
2006-02-09 08:14:00,91.453,91.468,91.443,91.443,271799995.0
2006-02-09 08:15:00,91.44,91.455,91.415,91.432,154699999.0
2006-02-09 08:16:00,91.42,91.436,91.4,91.419,30199999.0
2006-02-09 08:17:00,91.409,91.446,91.409,91.446,225200003.0
2006-02-09 08:18:00,91.433,91.451,91.425,91.425,235100001.0
2006-02-09 08:19:00,91.442,91.442,91.397,91.417,251100000.0
2006-02-09 08:20:00,91.434,91.448,91.406,91.423,145600003.0
2006-02-09 08:21:00,91.42,91.433,91.411,91.412,110500000.0
2006-02-09 08:22:00,91.418,91.431,91.405,91.41,170500001.0
2006-02-09 08:23:00,91.427,91.462,91.427,91.455,161100001.0
2006-02-09 08:24:00,91.452,91.472,91.441,91.46,297900000.0
2006-02-09 08:25:00,91.442,91.475,91.442,91.475,105199998.0
2006-02-09 08:26:00,91.451,91.47,91.436,91.449,263800000.0
2006-02-09 08:27:00,91.429,91.455,91.426,91.447,313299999.0
2006-02-09 08:28:00,91.423,91.45,91.423,91.45,313299999.0
2006-02-09 08:29:00,91.433,91.455,91.432,91.445,190000000.0
2006-02-09 08:30:00,91.441,91.456,91.435,91.455,277900000.0
2006-02-09 08:31:00,91.452,91.462,91.427,91.447,272600000.0
2006-02-09 08:32:00,91.447,91.454,91.432,91.432,165799998.0
2006-02-09 08:33:00,91.443,91.454,91.424,91.427,331499996.0
2006-02-09 08:34:00,91.42,91.44,91.402,91.419,117399999.0
2006-02-09 08:35:00,91.41,91.41,91.391,91.398,236899998.0
2006-02-09 08:36:00,91.394,91.424,91.394,91.415,338499996.0
2006-02-09 08:37:00,91.414,91.446,91.404,91.422,222299999.0
2006-02-09 08:38:00,91.427,91.427,91.397,91.409,152900001.0
2006-02-09 08:39:00,91.394,91.427,91.394,91.427,216100001.0
2006-02-09 08:40:00,91.424,91.438,91.421,91.435,261700003.0
2006-02-09 08:41:00,91.436,91.444,91.418,91.418,148700000.0
2006-02-09 08:42:00,91.43,91.431,91.389,91.405,178499997.0
2006-02-09 08:43:00,91.399,91.416,91.391,91.413,283799999.0
2006-02-09 08:44:00,91.411,91.411,91.371,91.371,194899995.0
2006-02-09 08:45:00,91.396,91.413,91.392,91.411,246399996.0
2006-02-09 08:46:00,91.394,91.412,91.391,91.406,108000000.0
2006-02-09 08:47:00,91.39,91.424,91.39,91.412,239599998.0
2006-02-09 08:48:00,91.403,91.407,91.381,91.381,298000000.0
2006-02-09 08:49:00,91.374,91.412,91.373,91.412,302500003.0
2006-02-09 08:50:00,91.403,91.424,91.383,91.405,153599999.0
2006-02-09 08:51:00,91.407,91.438,91.387,91.415,244500000.0
2006-02-09 08:52:00,91.426,91.43,91.402,91.402,173199996.0
2006-02-09 08:53:00,91.423,91.427,91.392,91.403,204499997.0
2006-02-09 08:54:00,91.426,91.442,91.415,91.421,324799998.0
2006-02-09 08:55:00,91.435,91.453,91.42,91.43,124700000.0
2006-02-09 08:56:00,91.446,91.446,91.41,91.428,222399999.0
2006-02-09 08:57:00,91.432,91.433,91.406,91.419,186799998.0
2006-02-09 08:58:00,91.428,91.43,91.405,91.413,209699999.0
2006-02-09 08:59:00,91.406,91.439,91.406,91.439,282999996.0
2006-02-09 09:00:00,91.431,91.453,91.421,91.453,313599998.0
2006-02-09 09:01:00,91.427,91.448,91.427,91.443,266800000.0
2006-02-09 09:02:00,91.442,91.46,91.435,91.458,228900003.0
2006-02-09 09:03:00,91.443,91.455,91.428,91.44,212899999.0
2006-02-09 09:04:00,91.42,91.454,91.42,91.445,243199997.0
2006-02-09 09:05:00,91.436,91.454,91.421,91.446,234599994.0
2006-02-09 09:06:00,91.448,91.448,91.418,91.418,232700001.0
2006-02-09 09:07:00,91.435,91.456,91.427,91.442,256099996.0
2006-02-09 09:08:00,91.407,91.446,91.407,91.435,264799997.0
2006-02-09 09:09:00,91.423,91.443,91.415,91.438,200900001.0
2006-02-09 09:10:00,91.441,91.451,91.423,91.426,370899999.0
2006-02-09 09:11:00,91.441,91.445,91.425,91.431,178099999.0
2006-02-09 09:12:00,91.427,91.443,91.421,91.433,222399998.0
2006-02-09 09:13:00,91.425,91.446,91.425,91.446,109999998.0
2006-02-09 09:14:00,91.439,91.457,91.436,91.456,69100000.0
2006-02-09 09:15:00,91.463,91.463,91.43,91.43,223699997.0
2006-02-09 09:16:00,91.453,91.461,91.437,91.456,383400004.0
2006-02-09 09:17:00,91.442,91.458,91.428,91.453,210599997.0
2006-02-09 09:18:00,91.431,91.464,91.431,91.445,223699998.0
2006-02-09 09:19:00,91.446,91.466,91.43,91.437,222000001.0
2006-02-09 09:20:00,91.463,91.473,91.447,91.453,307600001.0
2006-02-09 09:21:00,91.467,91.482,91.455,91.461,151400000.0
2006-02-09 09:22:00,91.49,91.505,91.473,91.488,323100000.0
2006-02-09 09:23:00,91.478,91.499,91.474,91.488,199599999.0
2006-02-09 09:24:00,91.481,91.498,91.462,91.463,164800001.0
2006-02-09 09:25:00,91.443,91.472,91.425,91.46,312499996.0
2006-02-09 09:26:00,91.45,91.476,91.435,91.476,202200001.0
2006-02-09 09:27:00,91.503,91.511,91.478,91.511,322099993.0
2006-02-09 09:28:00,91.502,91.52,91.497,91.518,300599997.0
2006-02-09 09:29:00,91.518,91.518,91.489,91.493,224900002.0
2006-02-09 09:30:00,91.497,91.503,91.472,91.476,267799997.0
2006-02-09 09:31:00,91.475,91.497,91.475,91.478,204299999.0
2006-02-09 09:32:00,91.493,91.506,91.475,91.493,205699996.0
2006-02-09 09:33:00,91.49,91.505,91.461,91.466,196000003.0
2006-02-09 09:34:00,91.451,91.479,91.451,91.468,241700002.0
2006-02-09 09:35:00,91.444,91.47,91.444,91.461,182999999.0
2006-02-09 09:36:00,91.477,91.503,91.468,91.48,208299996.0
2006-02-09 09:37:00,91.474,91.507,91.457,91.472,277899999.0
2006-02-09 09:38:00,91.463,91.465,91.432,91.443,275099997.0
2006-02-09 09:39:00,91.423,91.441,91.405,91.406,251099997.0
2006-02-09 09:40:00,91.406,91.421,91.404,91.421,77999998.0
2006-02-09 09:41:00,91.432,91.438,91.408,91.424,248399996.0
2006-02-09 09:42:00,91.425,91.443,91.409,91.443,258500001.0
2006-02-09 09:43:00,91.421,91.458,91.42,91.448,316999995.0
2006-02-09 09:44:00,91.455,91.457,91.432,91.434,239300003.0
2006-02-09 09:45:00,91.449,91.449,91.424,91.424,206699998.0
2006-02-09 09:46:00,91.44,91.44,91.419,91.435,169100000.0
2006-02-09 09:47:00,91.429,91.429,91.406,91.408,240999998.0
2006-02-09 09:48:00,91.412,91.439,91.412,91.433,279099998.0
2006-02-09 09:49:00,91.416,91.436,91.407,91.407,217200003.0
2006-02-09 09:50:00,91.417,91.435,91.403,91.411,231900001.0
2006-02-09 09:51:00,91.414,91.431,91.409,91.41,143300000.0
2006-02-09 09:52:00,91.394,91.421,91.394,91.403,270899996.0
2006-02-09 09:53:00,91.392,91.421,91.391,91.393,227299999.0
2006-02-09 09:54:00,91.393,91.407,91.381,91.392,156699999.0
2006-02-09 09:55:00,91.386,91.402,91.37,91.378,164500000.0
2006-02-09 09:56:00,91.375,91.4,91.371,91.4,230800005.0
2006-02-09 09:57:00,91.378,91.395,91.373,91.394,344500000.0
2006-02-09 09:58:00,91.393,91.395,91.366,91.395,173200001.0
2006-02-09 09:59:00,91.398,91.412,91.379,91.379,240100003.0
2006-02-09 10:00:00,91.384,91.384,91.367,91.383,52399998.0
2006-02-09 10:01:00,91.376,91.399,91.357,91.357,203900001.0
2006-02-09 10:02:00,91.391,91.397,91.37,91.384,181499997.0
2006-02-09 10:03:00,91.392,91.402,91.378,91.384,158399999.0
2006-02-09 10:04:00,91.401,91.401,91.378,91.395,288199997.0
2006-02-09 10:05:00,91.392,91.392,91.364,91.364,92599999.0
2006-02-09 10:06:00,91.371,91.39,91.344,91.368,161899999.0
2006-02-09 10:07:00,91.363,91.386,91.358,91.381,258600001.0
2006-02-09 10:08:00,91.358,91.386,91.358,91.385,165000001.0
2006-02-09 10:09:00,91.363,91.379,91.361,91.377,176200001.0
2006-02-09 10:10:00,91.37,91.384,91.353,91.366,280199999.0
2006-02-09 10:11:00,91.363,91.383,91.361,91.378,185600001.0
2006-02-09 10:12:00,91.357,91.376,91.346,91.367,296499996.0
2006-02-09 10:13:00,91.375,91.375,91.352,91.375,126900000.0
2006-02-09 10:14:00,91.359,91.371,91.343,91.349,313600001.0
2006-02-09 10:15:00,91.375,91.38,91.353,91.359,238299996.0
2006-02-09 10:16:00,91.365,91.369,91.331,91.347,182600001.0
2006-02-09 10:17:00,91.354,91.356,91.323,91.323,174400001.0
2006-02-09 10:18:00,91.345,91.353,91.32,91.32,141799999.0
2006-02-09 10:19:00,91.305,91.342,91.305,91.336,268700001.0
2006-02-09 10:20:00,91.34,91.345,91.318,91.326,335700005.0
2006-02-09 10:21:00,91.319,91.356,91.319,91.356,286999994.0
2006-02-09 10:22:00,91.358,91.365,91.338,91.346,330999998.0
2006-02-09 10:23:00,91.329,91.356,91.329,91.348,229000002.0
2006-02-09 10:24:00,91.347,91.358,91.326,91.344,234800000.0
2006-02-09 10:25:00,91.355,91.36,91.342,91.346,143100002.0
2006-02-09 10:26:00,91.345,91.359,91.333,91.351,216799999.0
2006-02-09 10:27:00,91.346,91.36,91.334,91.338,164699997.0
2006-02-09 10:28:00,91.335,91.348,91.323,91.344,187700000.0
2006-02-09 10:29:00,91.339,91.339,91.301,91.301,280399998.0
2006-02-09 10:30:00,91.308,91.333,91.304,91.322,100100001.0
2006-02-09 10:31:00,91.312,91.333,91.284,91.326,272399998.0
2006-02-09 10:32:00,91.319,91.319,91.281,91.281,214700000.0
2006-02-09 10:33:00,91.282,91.295,91.269,91.285,321099999.0
2006-02-09 10:34:00,91.282,91.292,91.266,91.269,266000001.0
2006-02-09 10:35:00,91.27,91.29,91.268,91.269,219299995.0
2006-02-09 10:36:00,91.289,91.325,91.289,91.32,258000001.0
2006-02-09 10:37:00,91.293,91.328,91.289,91.305,283999998.0
2006-02-09 10:38:00,91.289,91.292,91.268,91.28,180700000.0
2006-02-09 10:39:00,91.269,91.282,91.261,91.276,124400000.0
2006-02-09 10:40:00,91.269,91.283,91.25,91.265,169200002.0
2006-02-09 10:41:00,91.291,91.291,91.257,91.257,155200000.0
2006-02-09 10:42:00,91.265,91.278,91.246,91.263,179199999.0
2006-02-09 10:43:00,91.279,91.29,91.263,91.265,367300005.0
2006-02-09 10:44:00,91.264,91.278,91.241,91.26,378000001.0
2006-02-09 10:45:00,91.27,91.285,91.255,91.273,271699999.0
2006-02-09 10:46:00,91.267,91.295,91.267,91.292,196399998.0
2006-02-09 10:47:00,91.286,91.303,91.279,91.303,231699999.0
2006-02-09 10:48:00,91.303,91.306,91.281,91.293,111200001.0
2006-02-09 10:49:00,91.294,91.303,91.276,91.282,123300000.0
2006-02-09 10:50:00,91.31,91.31,91.279,91.279,118899999.0
2006-02-09 10:51:00,91.302,91.302,91.279,91.288,208000002.0
2006-02-09 10:52:00,91.263,91.287,91.263,91.285,118200001.0
2006-02-09 10:53:00,91.282,91.297,91.275,91.288,364200000.0
2006-02-09 10:54:00,91.285,91.29,91.233,91.269,202399997.0
2006-02-09 10:55:00,91.288,91.298,91.272,91.277,205399997.0
2006-02-09 10:56:00,91.262,91.287,91.255,91.287,288599996.0
2006-02-09 10:57:00,91.289,91.298,91.274,91.276,167200002.0
2006-02-09 10:58:00,91.268,91.291,91.253,91.284,358199997.0
2006-02-09 10:59:00,91.249,91.27,91.239,91.253,254699998.0
2006-02-09 11:00:00,91.257,91.263,91.227,91.245,238799999.0
2006-02-09 11:01:00,91.263,91.282,91.259,91.275,147000001.0
2006-02-09 11:02:00,91.274,91.277,91.249,91.249,126100000.0
2006-02-09 11:03:00,91.263,91.265,91.239,91.255,157500002.0
2006-02-09 11:04:00,91.271,91.273,91.244,91.244,182199999.0
2006-02-09 11:05:00,91.255,91.278,91.238,91.254,271299995.0
2006-02-09 11:06:00,91.278,91.278,91.237,91.246,218200000.0
2006-02-09 11:07:00,91.27,91.281,91.257,91.263,93299999.0
2006-02-09 11:08:00,91.259,91.287,91.252,91.266,252100001.0
2006-02-09 11:09:00,91.269,91.284,91.258,91.263,136599997.0
2006-02-09 11:10:00,91.27,91.286,91.258,91.262,138300001.0
2006-02-09 11:11:00,91.243,91.286,91.243,91.286,255800002.0
2006-02-09 11:12:00,91.295,91.295,91.264,91.265,300700001.0
2006-02-09 11:13:00,91.273,91.285,91.257,91.27,242199994.0
2006-02-09 11:14:00,91.287,91.289,91.265,91.268,358799996.0
2006-02-09 11:15:00,91.271,91.295,91.268,91.293,285600001.0
2006-02-09 11:16:00,91.296,91.302,91.268,91.285,261199997.0
2006-02-09 11:17:00,91.302,91.304,91.279,91.288,176600001.0
2006-02-09 11:18:00,91.278,91.292,91.266,91.275,382700005.0
2006-02-09 11:19:00,91.278,91.306,91.278,91.302,138599998.0
2006-02-09 11:20:00,91.285,91.302,91.274,91.3,268799999.0
2006-02-09 11:21:00,91.299,91.301,91.276,91.276,239099997.0
2006-02-09 11:22:00,91.267,91.295,91.266,91.295,231600000.0
2006-02-09 11:23:00,91.28,91.3,91.277,91.293,146599998.0
2006-02-09 11:24:00,91.294,91.294,91.273,91.277,290899998.0
2006-02-09 11:25:00,91.279,91.3,91.271,91.292,228100003.0
2006-02-09 11:26:00,91.283,91.297,91.264,91.285,311999996.0
2006-02-09 11:27:00,91.289,91.295,91.272,91.273,220499998.0
2006-02-09 11:28:00,91.283,91.301,91.279,91.283,192700002.0
2006-02-09 11:29:00,91.284,91.305,91.266,91.305,223000004.0
2006-02-09 11:30:00,91.301,91.307,91.284,91.291,284299999.0
2006-02-09 11:31:00,91.277,91.293,91.256,91.273,159000001.0
2006-02-09 11:32:00,91.278,91.286,91.257,91.266,325499997.0
2006-02-09 11:33:00,91.254,91.275,91.234,91.255,272399999.0
2006-02-09 11:34:00,91.24,91.273,91.24,91.273,307299997.0
2006-02-09 11:35:00,91.259,91.277,91.249,91.262,232899998.0
2006-02-09 11:36:00,91.257,91.262,91.236,91.237,220299997.0
2006-02-09 11:37:00,91.248,91.274,91.239,91.243,297800003.0
2006-02-09 11:38:00,91.244,91.268,91.244,91.257,283099997.0
2006-02-09 11:39:00,91.237,91.259,91.237,91.253,270399996.0
2006-02-09 11:40:00,91.247,91.253,91.233,91.244,395899995.0
2006-02-09 11:41:00,91.239,91.256,91.232,91.247,222899997.0
2006-02-09 11:42:00,91.244,91.256,91.227,91.232,260600001.0
2006-02-09 11:43:00,91.243,91.253,91.226,91.236,98400000.0
2006-02-09 11:44:00,91.235,91.257,91.231,91.244,273199998.0
2006-02-09 11:45:00,91.221,91.25,91.221,91.238,246599996.0
2006-02-09 11:46:00,91.231,91.24,91.218,91.229,208000002.0
2006-02-09 11:47:00,91.221,91.248,91.219,91.24,234099996.0
2006-02-09 11:48:00,91.23,91.251,91.217,91.228,200500001.0
2006-02-09 11:49:00,91.221,91.254,91.221,91.237,195699999.0
2006-02-09 11:50:00,91.21,91.247,91.21,91.247,294699999.0
2006-02-09 11:51:00,91.232,91.25,91.225,91.245,224099999.0
2006-02-09 11:52:00,91.249,91.249,91.22,91.22,299899999.0
2006-02-09 11:53:00,91.224,91.243,91.216,91.233,292200000.0
2006-02-09 11:54:00,91.211,91.231,91.211,91.231,166399997.0
2006-02-09 11:55:00,91.23,91.233,91.202,91.202,169700001.0
2006-02-09 11:56:00,91.211,91.225,91.196,91.218,135399998.0
2006-02-09 11:57:00,91.213,91.216,91.192,91.197,133599999.0
2006-02-09 11:58:00,91.209,91.227,91.191,91.205,194699998.0
2006-02-09 11:59:00,91.208,91.238,91.207,91.225,323999997.0
2006-02-09 12:00:00,91.203,91.223,91.193,91.223,245400001.0
2006-02-09 12:01:00,91.211,91.213,91.187,91.187,131999998.0
2006-02-09 12:02:00,91.2,91.217,91.167,91.202,124499998.0
2006-02-09 12:03:00,91.186,91.209,91.177,91.209,184000002.0
2006-02-09 12:04:00,91.201,91.209,91.181,91.201,187900000.0
2006-02-09 12:05:00,91.185,91.209,91.183,91.203,232800002.0
2006-02-09 12:06:00,91.208,91.224,91.196,91.204,229000001.0
2006-02-09 12:07:00,91.206,91.212,91.189,91.193,342999996.0
2006-02-09 12:08:00,91.185,91.205,91.182,91.205,109600000.0
2006-02-09 12:09:00,91.203,91.211,91.185,91.185,214300001.0
2006-02-09 12:10:00,91.201,91.207,91.177,91.185,201200000.0
2006-02-09 12:11:00,91.164,91.186,91.141,91.154,216399997.0
2006-02-09 12:12:00,91.145,91.159,91.123,91.123,282200003.0
2006-02-09 12:13:00,91.158,91.181,91.14,91.149,184799998.0
2006-02-09 12:14:00,91.183,91.188,91.166,91.173,200499998.0
2006-02-09 12:15:00,91.173,91.173,91.13,91.146,249300004.0
2006-02-09 12:16:00,91.163,91.17,91.141,91.145,195699999.0
2006-02-09 12:17:00,91.145,91.173,91.139,91.157,303400001.0
2006-02-09 12:18:00,91.17,91.18,91.147,91.147,320799996.0
2006-02-09 12:19:00,91.169,91.196,91.161,91.192,210800002.0
2006-02-09 12:20:00,91.198,91.224,91.187,91.209,307899997.0
2006-02-09 12:21:00,91.213,91.234,91.198,91.225,307199998.0
2006-02-09 12:22:00,91.208,91.208,91.186,91.188,98500004.0
2006-02-09 12:23:00,91.178,91.192,91.137,91.171,191300000.0
2006-02-09 12:24:00,91.167,91.193,91.165,91.18,214599997.0
2006-02-09 12:25:00,91.153,91.184,91.153,91.179,168600000.0
2006-02-09 12:26:00,91.171,91.199,91.162,91.188,195600000.0
2006-02-09 12:27:00,91.179,91.193,91.167,91.17,228500002.0
2006-02-09 12:28:00,91.175,91.192,91.169,91.184,227500002.0
2006-02-09 12:29:00,91.179,91.207,91.173,91.207,214300000.0
2006-02-09 12:30:00,91.199,91.207,91.182,91.182,268599999.0
2006-02-09 12:31:00,91.196,91.219,91.186,91.202,323999999.0
2006-02-09 12:32:00,91.203,91.203,91.18,91.189,132999999.0
2006-02-09 12:33:00,91.19,91.2,91.174,91.182,88800001.0
2006-02-09 12:34:00,91.205,91.205,91.178,91.178,140300004.0
2006-02-09 12:35:00,91.187,91.198,91.173,91.185,111700000.0
2006-02-09 12:36:00,91.177,91.195,91.168,91.177,281299997.0
2006-02-09 12:37:00,91.191,91.194,91.177,91.183,65600001.0
2006-02-09 12:38:00,91.179,91.19,91.172,91.19,104700001.0
2006-02-09 12:39:00,91.183,91.186,91.153,91.164,164599997.0
2006-02-09 12:40:00,91.162,91.175,91.16,91.175,156200002.0
2006-02-09 12:41:00,91.175,91.18,91.16,91.168,86199997.0
2006-02-09 12:42:00,91.153,91.173,91.147,91.16,170299998.0
2006-02-09 12:43:00,91.173,91.177,91.154,91.168,209199999.0
2006-02-09 12:44:00,91.162,91.17,91.14,91.155,163000002.0
2006-02-09 12:45:00,91.121,91.164,91.121,91.154,311899995.0
2006-02-09 12:46:00,91.133,91.155,91.127,91.13,290300003.0
2006-02-09 12:47:00,91.141,91.158,91.125,91.137,320200005.0
2006-02-09 12:48:00,91.157,91.165,91.141,91.148,318599997.0
2006-02-09 12:49:00,91.145,91.172,91.144,91.153,206599997.0
2006-02-09 12:50:00,91.173,91.174,91.152,91.155,221500000.0
2006-02-09 12:51:00,91.152,91.176,91.152,91.172,244099995.0
2006-02-09 12:52:00,91.154,91.178,91.154,91.162,245300004.0
2006-02-09 12:53:00,91.157,91.192,91.128,91.161,179899997.0
2006-02-09 12:54:00,91.162,91.181,91.155,91.181,165300001.0
2006-02-09 12:55:00,91.152,91.193,91.152,91.185,264399998.0
2006-02-09 12:56:00,91.176,91.196,91.156,91.18,109599997.0
2006-02-09 12:57:00,91.18,91.197,91.18,91.197,77900002.0
2006-02-09 12:58:00,91.179,91.2,91.174,91.192,370899996.0
2006-02-09 12:59:00,91.199,91.225,91.187,91.187,283900004.0
2006-02-09 13:00:00,91.223,91.226,91.194,91.194,210700002.0
2006-02-09 13:01:00,91.194,91.222,91.194,91.222,127599997.0
2006-02-09 13:02:00,91.209,91.228,91.203,91.225,333999997.0
2006-02-09 13:03:00,91.209,91.23,91.209,91.23,173600000.0
2006-02-09 13:04:00,91.207,91.226,91.203,91.216,213699997.0
2006-02-09 13:05:00,91.195,91.212,91.189,91.204,146299999.0
2006-02-09 13:06:00,91.182,91.213,91.18,91.203,230499998.0
2006-02-09 13:07:00,91.179,91.21,91.174,91.196,404699994.0
2006-02-09 13:08:00,91.203,91.215,91.189,91.212,307099996.0
2006-02-09 13:09:00,91.177,91.2,91.167,91.188,223600001.0
2006-02-09 13:10:00,91.192,91.207,91.182,91.188,134599999.0
2006-02-09 13:11:00,91.193,91.214,91.187,91.189,185099999.0
2006-02-09 13:12:00,91.195,91.21,91.179,91.189,287699998.0
2006-02-09 13:13:00,91.198,91.212,91.184,91.184,144499998.0
2006-02-09 13:14:00,91.184,91.209,91.184,91.204,191199999.0
2006-02-09 13:15:00,91.187,91.21,91.176,91.198,238999997.0
2006-02-09 13:16:00,91.184,91.215,91.184,91.215,88600000.0
2006-02-09 13:17:00,91.218,91.22,91.166,91.193,299100003.0
2006-02-09 13:18:00,91.208,91.22,91.196,91.205,115499998.0
2006-02-09 13:19:00,91.201,91.229,91.201,91.217,233399998.0
2006-02-09 13:20:00,91.217,91.22,91.198,91.208,230500001.0
2006-02-09 13:21:00,91.215,91.244,91.207,91.217,172299998.0
2006-02-09 13:22:00,91.221,91.248,91.214,91.227,334199998.0
2006-02-09 13:23:00,91.227,91.235,91.21,91.214,123000002.0
2006-02-09 13:24:00,91.216,91.216,91.196,91.198,131899999.0
2006-02-09 13:25:00,91.192,91.215,91.186,91.206,216300001.0
2006-02-09 13:26:00,91.212,91.22,91.189,91.206,332600002.0
2006-02-09 13:27:00,91.19,91.21,91.171,91.189,167899997.0
2006-02-09 13:28:00,91.187,91.205,91.176,91.193,173199997.0
2006-02-09 13:29:00,91.192,91.203,91.182,91.195,207499997.0
2006-02-09 13:30:00,91.195,91.2,91.171,91.179,227500001.0
2006-02-09 13:31:00,91.195,91.207,91.177,91.192,208499997.0
2006-02-09 13:32:00,91.202,91.218,91.187,91.194,234899996.0
2006-02-09 13:33:00,91.185,91.223,91.183,91.203,270900000.0
2006-02-09 13:34:00,91.218,91.232,91.205,91.212,188800001.0
2006-02-09 13:35:00,91.234,91.247,91.208,91.247,312099999.0
2006-02-09 13:36:00,91.244,91.244,91.214,91.232,205299997.0
2006-02-09 13:37:00,91.216,91.234,91.189,91.201,211400004.0
2006-02-09 13:38:00,91.187,91.205,91.15,91.17,193599998.0
2006-02-09 13:39:00,91.167,91.181,91.148,91.165,179500000.0
2006-02-09 13:40:00,91.152,91.169,91.141,91.169,314899995.0
2006-02-09 13:41:00,91.172,91.173,91.147,91.152,339800001.0
2006-02-09 13:42:00,91.163,91.163,91.135,91.14,263500002.0
2006-02-09 13:43:00,91.163,91.168,91.145,91.145,292599997.0
2006-02-09 13:44:00,91.152,91.166,91.143,91.157,195799997.0
2006-02-09 13:45:00,91.157,91.171,91.143,91.143,209700000.0
2006-02-09 13:46:00,91.138,91.163,91.138,91.162,184499997.0
2006-02-09 13:47:00,91.139,91.18,91.134,91.18,331799998.0
2006-02-09 13:48:00,91.187,91.22,91.179,91.192,181499997.0
2006-02-09 13:49:00,91.212,91.232,91.198,91.226,236099998.0
2006-02-09 13:50:00,91.228,91.244,91.217,91.227,347400004.0
2006-02-09 13:51:00,91.196,91.215,91.19,91.205,140200001.0
2006-02-09 13:52:00,91.184,91.2,91.164,91.18,163700000.0
2006-02-09 13:53:00,91.197,91.204,91.174,91.186,328899998.0
2006-02-09 13:54:00,91.184,91.203,91.163,91.197,349900001.0
2006-02-09 13:55:00,91.193,91.205,91.174,91.184,205300000.0
2006-02-09 13:56:00,91.198,91.203,91.185,91.188,251699998.0
2006-02-09 13:57:00,91.196,91.206,91.181,91.205,310499998.0
2006-02-09 13:58:00,91.197,91.223,91.193,91.212,199600001.0
2006-02-09 13:59:00,91.202,91.215,91.189,91.211,174200003.0
2006-02-09 14:00:00,91.204,91.217,91.192,91.212,210899998.0
2006-02-09 14:01:00,91.209,91.225,91.19,91.211,350899996.0
2006-02-09 14:02:00,91.201,91.222,91.188,91.199,144100002.0
2006-02-09 14:03:00,91.202,91.22,91.196,91.209,174500000.0
2006-02-09 14:04:00,91.207,91.215,91.178,91.178,340100003.0
2006-02-09 14:05:00,91.207,91.216,91.185,91.185,248200001.0
2006-02-09 14:06:00,91.202,91.209,91.181,91.194,241399998.0
2006-02-09 14:07:00,91.207,91.213,91.187,91.187,157600001.0
2006-02-09 14:08:00,91.177,91.195,91.163,91.175,247600002.0
2006-02-09 14:09:00,91.153,91.171,91.15,91.171,161000001.0
2006-02-09 14:10:00,91.167,91.192,91.159,91.192,218499999.0
2006-02-09 14:11:00,91.178,91.178,91.15,91.159,222700001.0
2006-02-09 14:12:00,91.178,91.183,91.157,91.164,157900000.0
2006-02-09 14:13:00,91.19,91.192,91.164,91.164,285200005.0
2006-02-09 14:14:00,91.176,91.176,91.15,91.15,171600001.0
2006-02-09 14:15:00,91.162,91.177,91.149,91.177,258999999.0
2006-02-09 14:16:00,91.172,91.177,91.154,91.154,145199999.0
2006-02-09 14:17:00,91.18,91.189,91.162,91.174,338100000.0
2006-02-09 14:18:00,91.165,91.177,91.141,91.165,189400000.0
2006-02-09 14:19:00,91.162,91.186,91.151,91.167,275000005.0
2006-02-09 14:20:00,91.173,91.188,91.155,91.177,284899999.0
2006-02-09 14:21:00,91.172,91.188,91.158,91.188,269799996.0
2006-02-09 14:22:00,91.16,91.192,91.16,91.187,161699998.0
2006-02-09 14:23:00,91.166,91.198,91.166,91.188,221299998.0
2006-02-09 14:24:00,91.198,91.208,91.17,91.184,181600000.0
2006-02-09 14:25:00,91.193,91.199,91.173,91.173,209600002.0
2006-02-09 14:26:00,91.168,91.193,91.166,91.192,125899998.0
2006-02-09 14:27:00,91.178,91.194,91.178,91.18,108399999.0
2006-02-09 14:28:00,91.17,91.182,91.158,91.178,163899999.0
2006-02-09 14:29:00,91.182,91.194,91.169,91.18,340899999.0
2006-02-09 14:30:00,91.171,91.171,91.126,91.135,162099997.0
2006-02-09 14:31:00,91.153,91.181,91.116,91.157,378599997.0
2006-02-09 14:32:00,91.151,91.191,91.151,91.176,255500002.0
2006-02-09 14:33:00,91.163,91.181,91.163,91.177,209200000.0
2006-02-09 14:34:00,91.17,91.177,91.143,91.148,199299999.0
2006-02-09 14:35:00,91.177,91.177,91.143,91.154,267099999.0
2006-02-09 14:36:00,91.143,91.177,91.143,91.175,208799998.0
2006-02-09 14:37:00,91.166,91.181,91.157,91.177,187500000.0
2006-02-09 14:38:00,91.17,91.17,91.138,91.17,143399997.0
2006-02-09 14:39:00,91.175,91.19,91.163,91.178,254699998.0
2006-02-09 14:40:00,91.184,91.211,91.182,91.204,154799997.0
2006-02-09 14:41:00,91.172,91.191,91.168,91.191,213100001.0
2006-02-09 14:42:00,91.177,91.199,91.172,91.174,386800004.0
2006-02-09 14:43:00,91.181,91.208,91.17,91.208,259699998.0
2006-02-09 14:44:00,91.208,91.217,91.189,91.209,313399999.0
2006-02-09 14:45:00,91.19,91.216,91.189,91.216,285599997.0
2006-02-09 14:46:00,91.181,91.212,91.181,91.212,182100000.0
2006-02-09 14:47:00,91.201,91.214,91.184,91.206,218999999.0
2006-02-09 14:48:00,91.207,91.207,91.18,91.18,71399999.0
2006-02-09 14:49:00,91.173,91.191,91.153,91.172,178599997.0
2006-02-09 14:50:00,91.17,91.17,91.139,91.139,308699995.0
2006-02-09 14:51:00,91.141,91.154,91.117,91.129,176700000.0
2006-02-09 14:52:00,91.109,91.134,91.102,91.106,207000000.0
2006-02-09 14:53:00,91.115,91.136,91.099,91.11,225899996.0
2006-02-09 14:54:00,91.116,91.149,91.116,91.144,312199999.0
2006-02-09 14:55:00,91.133,91.148,91.111,91.126,138299999.0
2006-02-09 14:56:00,91.128,91.128,91.104,91.108,178400000.0
2006-02-09 14:57:00,91.113,91.127,91.091,91.11,235700000.0
2006-02-09 14:58:00,91.117,91.123,91.093,91.093,126900002.0
2006-02-09 14:59:00,91.089,91.108,91.064,91.099,266200002.0
2006-02-09 15:00:00,91.093,91.122,91.093,91.122,108299999.0
2006-02-09 15:01:00,91.132,91.132,91.11,91.115,113700000.0
2006-02-09 15:02:00,91.112,91.112,91.085,91.088,158799999.0
2006-02-09 15:03:00,91.093,91.112,91.078,91.095,72200000.0
2006-02-09 15:04:00,91.091,91.107,91.072,91.095,202000000.0
2006-02-09 15:05:00,91.102,91.108,91.075,91.094,243800000.0
2006-02-09 15:06:00,91.107,91.12,91.094,91.116,202500000.0
2006-02-09 15:07:00,91.11,91.118,91.093,91.101,183800000.0
2006-02-09 15:08:00,91.118,91.122,91.102,91.102,99400000.0
2006-02-09 15:09:00,91.117,91.126,91.102,91.11,156400000.0
2006-02-09 15:10:00,91.103,91.14,91.094,91.123,159400000.0
2006-02-09 15:11:00,91.136,91.14,91.108,91.121,263899997.0
2006-02-09 15:12:00,91.122,91.147,91.116,91.147,248800000.0
2006-02-09 15:13:00,91.145,91.145,91.122,91.132,168699996.0
2006-02-09 15:14:00,91.124,91.155,91.124,91.132,147000000.0
2006-02-09 15:15:00,91.132,91.169,91.126,91.152,206999997.0
2006-02-09 15:16:00,91.125,91.166,91.125,91.162,202299998.0
2006-02-09 15:17:00,91.151,91.171,91.146,91.171,320400000.0
2006-02-09 15:18:00,91.172,91.193,91.163,91.175,142700001.0
2006-02-09 15:19:00,91.192,91.194,91.16,91.16,332399997.0
2006-02-09 15:20:00,91.169,91.193,91.161,91.186,200099999.0
2006-02-09 15:21:00,91.171,91.187,91.162,91.183,119300001.0
2006-02-09 15:22:00,91.175,91.175,91.117,91.159,185299999.0
2006-02-09 15:23:00,91.173,91.185,91.164,91.165,459800004.0
2006-02-09 15:24:00,91.175,91.187,91.162,91.177,178700000.0
2006-02-09 15:25:00,91.173,91.182,91.156,91.182,203599996.0
2006-02-09 15:26:00,91.182,91.182,91.153,91.154,168600000.0
2006-02-09 15:27:00,91.154,91.182,91.154,91.172,293699998.0
2006-02-09 15:28:00,91.163,91.176,91.152,91.167,305800000.0
2006-02-09 15:29:00,91.144,91.172,91.144,91.167,269700000.0
2006-02-09 15:30:00,91.157,91.171,91.149,91.171,149200000.0
2006-02-09 15:31:00,91.164,91.183,91.164,91.173,342600002.0
2006-02-09 15:32:00,91.153,91.174,91.15,91.165,214800000.0
2006-02-09 15:33:00,91.161,91.171,91.154,91.171,113500000.0
2006-02-09 15:34:00,91.165,91.184,91.154,91.177,261900002.0
2006-02-09 15:35:00,91.172,91.173,91.146,91.146,241000000.0
2006-02-09 15:36:00,91.168,91.17,91.149,91.15,250099998.0
2006-02-09 15:37:00,91.158,91.172,91.14,91.144,303700000.0
2006-02-09 15:38:00,91.152,91.159,91.13,91.142,261600005.0
2006-02-09 15:39:00,91.162,91.168,91.144,91.144,179099997.0
2006-02-09 15:40:00,91.172,91.172,91.15,91.16,125000001.0
2006-02-09 15:41:00,91.148,91.17,91.146,91.167,175699998.0
2006-02-09 15:42:00,91.167,91.177,91.141,91.173,281200002.0
2006-02-09 15:43:00,91.163,91.177,91.15,91.17,244300004.0
2006-02-09 15:44:00,91.172,91.174,91.128,91.161,203899999.0
2006-02-09 15:45:00,91.162,91.173,91.148,91.15,149899999.0
2006-02-09 15:46:00,91.154,91.173,91.139,91.139,224500001.0
2006-02-09 15:47:00,91.138,91.157,91.118,91.131,117199999.0
2006-02-09 15:48:00,91.141,91.141,91.122,91.122,328400003.0
2006-02-09 15:49:00,91.117,91.146,91.117,91.143,286599999.0
2006-02-09 15:50:00,91.129,91.161,91.127,91.148,179399999.0
2006-02-09 15:51:00,91.133,91.147,91.118,91.128,347799999.0
2006-02-09 15:52:00,91.134,91.144,91.115,91.128,359200001.0
2006-02-09 15:53:00,91.115,91.136,91.11,91.114,218300003.0
2006-02-09 15:54:00,91.104,91.128,91.092,91.114,158499998.0
2006-02-09 15:55:00,91.122,91.134,91.114,91.126,205700001.0
2006-02-09 15:56:00,91.127,91.134,91.093,91.103,340599997.0
2006-02-09 15:57:00,91.125,91.13,91.108,91.119,314299998.0
2006-02-09 15:58:00,91.106,91.124,91.104,91.117,276100001.0
2006-02-09 15:59:00,91.108,91.129,91.099,91.123,250499995.0
2006-02-09 16:00:00,91.111,91.123,91.093,91.121,276100001.0
2006-02-09 16:01:00,91.106,91.129,91.105,91.124,210900002.0
2006-02-09 16:02:00,91.108,91.134,91.106,91.125,210099999.0
2006-02-09 16:03:00,91.105,91.121,91.095,91.119,233000000.0
2006-02-09 16:04:00,91.11,91.124,91.089,91.089,208100001.0
2006-02-09 16:05:00,91.097,91.119,91.097,91.117,229999998.0
2006-02-09 16:06:00,91.115,91.115,91.086,91.098,156499997.0
2006-02-09 16:07:00,91.092,91.107,91.081,91.103,259899998.0
2006-02-09 16:08:00,91.092,91.119,91.091,91.101,223799999.0
2006-02-09 16:09:00,91.11,91.111,91.087,91.087,134299998.0
2006-02-09 16:10:00,91.102,91.131,91.099,91.114,250999998.0
2006-02-09 16:11:00,91.113,91.128,91.113,91.127,58100001.0
2006-02-09 16:12:00,91.106,91.125,91.1,91.125,196400000.0
2006-02-09 16:13:00,91.129,91.136,91.093,91.116,400299997.0
2006-02-09 16:14:00,91.14,91.147,91.125,91.134,293799998.0
2006-02-09 16:15:00,91.132,91.147,91.124,91.145,233399997.0
2006-02-09 16:16:00,91.151,91.153,91.129,91.129,162699998.0
2006-02-09 16:17:00,91.133,91.156,91.111,91.14,228900002.0
2006-02-09 16:18:00,91.143,91.157,91.135,91.152,233700001.0
2006-02-09 16:19:00,91.146,91.158,91.133,91.151,140800002.0
2006-02-09 16:20:00,91.138,91.157,91.133,91.152,232699995.0
2006-02-09 16:21:00,91.149,91.158,91.134,91.145,221699996.0
2006-02-09 16:22:00,91.145,91.16,91.137,91.152,210100002.0
2006-02-09 16:23:00,91.133,91.154,91.125,91.137,295099998.0
2006-02-09 16:24:00,91.132,91.146,91.124,91.14,256700000.0
2006-02-09 16:25:00,91.132,91.157,91.121,91.157,151400002.0
2006-02-09 16:26:00,91.133,91.164,91.133,91.155,119200000.0
2006-02-09 16:27:00,91.133,91.148,91.123,91.143,143200000.0
2006-02-09 16:28:00,91.146,91.153,91.132,91.137,167500000.0
2006-02-09 16:29:00,91.132,91.163,91.131,91.15,252599999.0
2006-02-09 16:30:00,91.158,91.16,91.131,91.157,217299998.0
2006-02-09 16:31:00,91.147,91.168,91.137,91.168,290599999.0
2006-02-09 16:32:00,91.167,91.167,91.138,91.152,309099993.0
2006-02-09 16:33:00,91.15,91.168,91.145,91.15,176999997.0
2006-02-09 16:34:00,91.16,91.168,91.141,91.142,118899997.0
2006-02-09 16:35:00,91.158,91.165,91.143,91.149,190299998.0
2006-02-09 16:36:00,91.162,91.175,91.145,91.165,354400000.0
2006-02-09 16:37:00,91.162,91.169,91.137,91.147,346000001.0
2006-02-09 16:38:00,91.158,91.168,91.144,91.144,225500000.0
2006-02-09 16:39:00,91.142,91.163,91.142,91.163,223000002.0
2006-02-09 16:40:00,91.153,91.166,91.145,91.158,143599999.0
2006-02-09 16:41:00,91.158,91.158,91.129,91.129,199100001.0
2006-02-09 16:42:00,91.148,91.162,91.13,91.15,277300001.0
2006-02-09 16:43:00,91.15,91.164,91.133,91.134,229700004.0
2006-02-09 16:44:00,91.148,91.148,91.119,91.12,149200000.0
2006-02-09 16:45:00,91.122,91.146,91.122,91.128,290700000.0
2006-02-09 16:46:00,91.142,91.155,91.132,91.155,99699998.0
2006-02-09 16:47:00,91.155,91.163,91.127,91.142,239300001.0
2006-02-09 16:48:00,91.13,91.153,91.128,91.139,280399997.0
2006-02-09 16:49:00,91.133,91.153,91.115,91.133,187999999.0
2006-02-09 16:50:00,91.14,91.151,91.131,91.131,182399996.0
2006-02-09 16:51:00,91.141,91.145,91.123,91.129,126100000.0
2006-02-09 16:52:00,91.115,91.158,91.115,91.144,302699996.0
2006-02-09 16:53:00,91.136,91.15,91.116,91.129,238000001.0
2006-02-09 16:54:00,91.118,91.134,91.102,91.125,272699997.0
2006-02-09 16:55:00,91.117,91.117,91.078,91.078,280400004.0
2006-02-09 16:56:00,91.088,91.109,91.078,91.089,202299999.0
2006-02-09 16:57:00,91.083,91.099,91.063,91.075,244800001.0
2006-02-09 16:58:00,91.068,91.068,91.042,91.049,186399995.0
2006-02-09 16:59:00,91.033,91.07,91.033,91.062,181300000.0
2006-02-09 17:00:00,91.059,91.087,91.045,91.045,289400002.0
2006-02-09 17:01:00,91.063,91.083,91.03,91.066,200499999.0
2006-02-09 17:02:00,91.075,91.087,91.065,91.073,311300001.0
2006-02-09 17:03:00,91.071,91.078,91.046,91.048,343599998.0
2006-02-09 17:04:00,91.058,91.065,91.036,91.048,168700001.0
2006-02-09 17:05:00,91.042,91.053,91.015,91.035,244400001.0
2006-02-09 17:06:00,90.996,91.02,90.972,90.972,186999998.0
2006-02-09 17:07:00,90.992,90.992,90.952,90.952,179400000.0
2006-02-09 17:08:00,90.957,90.981,90.957,90.979,253100004.0
2006-02-09 17:09:00,90.97,91.003,90.97,91.003,213500005.0
2006-02-09 17:10:00,90.995,90.997,90.976,90.976,286900004.0
2006-02-09 17:11:00,90.985,90.996,90.972,90.977,188600002.0
2006-02-09 17:12:00,90.979,91.002,90.978,91.002,250700003.0
2006-02-09 17:13:00,90.998,91.013,90.98,91.01,245500003.0
2006-02-09 17:14:00,91.002,91.015,90.979,91.005,411600003.0
2006-02-09 17:15:00,90.994,91.02,90.992,91.004,138099997.0
2006-02-09 17:16:00,90.991,91.022,90.99,91.022,90700000.0
2006-02-09 17:17:00,91.006,91.036,91.006,91.036,198199995.0
2006-02-09 17:18:00,91.032,91.032,91.012,91.02,255399999.0
2006-02-09 17:19:00,91.029,91.037,91.009,91.009,271399998.0
2006-02-09 17:20:00,91.023,91.036,91.009,91.024,138000001.0
2006-02-09 17:21:00,91.025,91.041,90.993,91.01,105500001.0
2006-02-09 17:22:00,91.033,91.078,91.033,91.04,171099997.0
2006-02-09 17:23:00,91.068,91.07,91.037,91.051,195900000.0
2006-02-09 17:24:00,91.059,91.061,91.045,91.045,69300001.0
2006-02-09 17:25:00,91.048,91.073,91.042,91.065,351499999.0
2006-02-09 17:26:00,91.062,91.078,91.056,91.074,232900001.0
2006-02-09 17:27:00,91.058,91.077,91.053,91.07,228199999.0
2006-02-09 17:28:00,91.063,91.076,91.053,91.067,227400002.0
2006-02-09 17:29:00,91.064,91.071,91.041,91.041,296599996.0
2006-02-09 17:30:00,91.042,91.053,91.025,91.03,271099994.0
2006-02-09 17:31:00,91.036,91.043,91.018,91.018,289700000.0
2006-02-09 17:32:00,91.021,91.042,91.008,91.039,312600004.0
2006-02-09 17:33:00,91.017,91.032,91.001,91.002,279799998.0
2006-02-09 17:34:00,91.01,91.034,91.0,91.009,218399996.0
2006-02-09 17:35:00,91.02,91.02,90.986,90.986,185000000.0
2006-02-09 17:36:00,91.002,91.005,90.982,90.995,320499997.0
2006-02-09 17:37:00,90.991,91.011,90.988,91.006,209300001.0
2006-02-09 17:38:00,91.008,91.015,90.984,91.006,214399999.0
2006-02-09 17:39:00,91.009,91.013,90.996,90.997,135399999.0
2006-02-09 17:40:00,90.993,91.026,90.993,91.024,273500001.0
2006-02-09 17:41:00,90.999,91.029,90.999,91.016,156799998.0
2006-02-09 17:42:00,91.003,91.023,91.002,91.023,220099999.0
2006-02-09 17:43:00,91.0,91.03,91.0,91.023,237399999.0
2006-02-09 17:44:00,91.007,91.022,90.993,91.014,221299997.0
2006-02-09 17:45:00,91.017,91.017,90.988,90.989,216499999.0
2006-02-09 17:46:00,90.998,91.024,90.986,91.003,196700001.0
2006-02-09 17:47:00,91.004,91.013,90.99,91.007,356100002.0
2006-02-09 17:48:00,91.002,91.008,90.983,90.983,200300000.0
2006-02-09 17:49:00,91.001,91.013,90.981,90.986,267800001.0
2006-02-09 17:50:00,91.011,91.011,90.986,90.997,291600000.0
2006-02-09 17:51:00,91.006,91.012,90.986,90.996,210599999.0
2006-02-09 17:52:00,91.015,91.028,91.002,91.015,219199997.0
2006-02-09 17:53:00,91.017,91.022,90.994,91.013,184799999.0
2006-02-09 17:54:00,91.007,91.022,90.993,91.019,160300001.0
2006-02-09 17:55:00,91.024,91.037,91.008,91.012,217499998.0
2006-02-09 17:56:00,91.015,91.028,91.012,91.026,253300000.0
2006-02-09 17:57:00,91.036,91.041,91.009,91.009,288399997.0
2006-02-09 17:58:00,91.018,91.025,90.998,91.009,129800002.0
2006-02-09 17:59:00,90.993,91.015,90.983,91.003,148200000.0
2006-02-09 18:00:00,91.02,91.022,91.003,91.003,107700000.0
2006-02-09 18:01:00,91.18,91.2,91.18,91.2,1799899984.0
2006-02-09 18:02:00,91.21,91.21,91.19,91.2,1799899984.0
2006-02-09 18:03:00,91.21,91.21,91.19,91.2,1799899984.0
2006-02-09 18:04:00,91.21,91.24,91.21,91.23,1799899984.0
2006-02-09 18:05:00,91.24,91.25,91.23,91.23,1799899984.0
2006-02-09 18:06:00,91.24,91.25,91.23,91.24,1799899984.0
2006-02-09 18:07:00,91.25,91.25,91.24,91.25,1799899984.0
2006-02-09 18:08:00,91.26,91.26,91.24,91.24,1799899984.0
2006-02-09 18:09:00,91.027,91.056,91.021,91.037,1799899984.0
2006-02-09 18:10:00,91.03,91.048,91.017,91.029,1876399992.0
2006-02-09 18:11:00,91.021,91.039,91.005,91.012,1135300001.0
2006-02-09 18:12:00,91.03,91.04,91.006,91.013,1015500004.0
2006-02-09 18:13:00,91.03,91.046,91.001,91.014,1839900005.0
2006-02-09 18:14:00,91.23,91.24,91.22,91.23,1292600001.0
2006-02-09 18:15:00,91.24,91.24,91.23,91.23,1292600001.0
2006-02-09 18:16:00,91.24,91.24,91.23,91.23,1292600001.0
2006-02-09 18:17:00,91.0,91.017,90.983,90.983,1292600001.0
2006-02-09 18:18:00,90.99,91.034,90.989,91.023,978900001.0
2006-02-09 18:19:00,91.032,91.041,91.004,91.019,2147299983.0
2006-02-09 18:20:00,91.031,91.05,91.012,91.015,1939699993.0
2006-02-09 18:21:00,91.029,91.037,91.009,91.025,1724599996.0
2006-02-09 18:22:00,91.027,91.033,90.999,91.014,1229899994.0
2006-02-09 18:23:00,91.22,91.23,91.22,91.23,2028700001.0
2006-02-09 18:24:00,91.015,91.042,91.013,91.031,2028700001.0
2006-02-09 18:25:00,91.21,91.22,91.2,91.21,1932300002.0
2006-02-09 18:26:00,91.037,91.063,91.027,91.048,1932300002.0
2006-02-09 18:27:00,91.049,91.07,91.038,91.051,1388899999.0
2006-02-09 18:28:00,91.06,91.076,91.042,91.045,1479799996.0
2006-02-09 18:29:00,91.048,91.075,91.046,91.069,1184299996.0
2006-02-09 18:30:00,91.065,91.089,91.06,91.079,1017700000.0
2006-02-09 18:31:00,91.078,91.097,91.063,91.071,1336699996.0
2006-02-09 18:32:00,91.074,91.078,91.045,91.048,2084299999.0
2006-02-09 18:33:00,91.22,91.24,91.22,91.23,1922900000.0
2006-02-09 18:34:00,91.032,91.061,91.025,91.052,1922900000.0
2006-02-09 18:35:00,91.057,91.069,91.031,91.037,1630900003.0
2006-02-09 18:36:00,91.066,91.082,91.05,91.064,727799993.0
2006-02-09 18:37:00,91.072,91.086,91.041,91.043,1000299998.0
2006-02-09 18:38:00,91.058,91.089,91.042,91.073,804199999.0
2006-02-09 18:39:00,91.074,91.102,91.06,91.079,1066599996.0
2006-02-09 18:40:00,91.087,91.114,91.084,91.1,1637299983.0
2006-02-09 18:41:00,91.104,91.109,91.071,91.071,923999997.0
2006-02-09 18:42:00,91.076,91.106,91.07,91.076,1296500001.0
2006-02-09 18:43:00,91.081,91.102,91.077,91.089,644799995.0
2006-02-09 18:44:00,91.073,91.099,91.068,91.09,655999997.0
2006-02-09 18:45:00,91.09,91.106,91.073,91.082,848400002.0
2006-02-09 18:46:00,91.111,91.14,91.101,91.116,790400000.0
2006-02-09 18:47:00,91.142,91.15,91.115,91.115,287299998.0
2006-02-09 18:48:00,91.113,91.133,91.106,91.128,453699994.0
2006-02-09 18:49:00,91.133,91.144,91.104,91.116,792799995.0
2006-02-09 18:50:00,91.114,91.151,91.114,91.143,728799995.0
2006-02-09 18:51:00,91.141,91.147,91.122,91.123,1195699995.0
2006-02-09 18:52:00,91.117,91.145,91.111,91.135,1419299988.0
2006-02-09 18:53:00,91.136,91.156,91.128,91.152,1391899992.0
2006-02-09 18:54:00,91.147,91.162,91.129,91.129,1377599999.0
2006-02-09 18:55:00,91.139,91.163,91.136,91.154,1861399996.0
2006-02-09 18:56:00,91.154,91.154,91.125,91.137,368300000.0
2006-02-09 18:57:00,91.133,91.157,91.13,91.147,546600000.0
2006-02-09 18:58:00,91.13,91.166,91.13,91.154,850700002.0
2006-02-09 18:59:00,91.156,91.161,91.126,91.143,1114899997.0
2006-02-09 19:00:00,91.168,91.182,91.154,91.155,226199996.0
2006-02-09 19:01:00,91.158,91.181,91.154,91.177,417500002.0
2006-02-09 19:02:00,91.186,91.194,91.171,91.173,258899999.0
2006-02-09 19:03:00,91.173,91.196,91.173,91.173,427399996.0
2006-02-09 19:04:00,91.188,91.223,91.178,91.204,401999997.0
2006-02-09 19:05:00,91.205,91.231,91.205,91.218,511000007.0
2006-02-09 19:06:00,91.219,91.235,91.205,91.206,1124599997.0
2006-02-09 19:07:00,91.212,91.243,91.211,91.229,1390999989.0
2006-02-09 19:08:00,91.23,91.243,91.211,91.23,1650199996.0
2006-02-09 19:09:00,91.219,91.243,91.209,91.224,1015599993.0
2006-02-09 19:10:00,91.244,91.252,91.229,91.248,178900000.0
2006-02-09 19:11:00,91.243,91.249,91.223,91.223,482000001.0
2006-02-09 19:12:00,91.235,91.25,91.22,91.24,277700001.0
2006-02-09 19:13:00,91.235,91.235,91.202,91.202,480500000.0
2006-02-09 19:14:00,91.207,91.224,91.201,91.221,381400003.0
2006-02-09 19:15:00,91.224,91.233,91.201,91.212,1126600003.0
2006-02-09 19:16:00,91.203,91.231,91.203,91.222,533299996.0
2006-02-09 19:17:00,91.218,91.218,91.179,91.193,732000000.0
2006-02-09 19:18:00,91.187,91.21,91.18,91.2,855099999.0
2006-02-09 19:19:00,91.195,91.208,91.17,91.182,1162099989.0
2006-02-09 19:20:00,91.19,91.204,91.171,91.192,802400002.0
2006-02-09 19:21:00,91.186,91.208,91.181,91.203,834600002.0
2006-02-09 19:22:00,91.193,91.212,91.179,91.212,292300003.0
2006-02-09 19:23:00,91.215,91.227,91.195,91.199,1685699997.0
2006-02-09 19:24:00,91.215,91.23,91.2,91.214,716299998.0
2006-02-09 19:25:00,91.195,91.208,91.178,91.197,1125299996.0
2006-02-09 19:26:00,91.191,91.207,91.172,91.172,1929800001.0
2006-02-09 19:27:00,91.18,91.202,91.163,91.194,1459399994.0
2006-02-09 19:28:00,91.195,91.207,91.176,91.195,945299991.0
2006-02-09 19:29:00,91.207,91.207,91.171,91.185,358200000.0
2006-02-09 19:30:00,91.21,91.211,91.194,91.208,1100600003.0
2006-02-09 19:31:00,91.182,91.207,91.18,91.207,571900000.0
2006-02-09 19:32:00,91.206,91.222,91.201,91.218,937500004.0
2006-02-09 19:33:00,91.215,91.227,91.2,91.214,618199998.0
2006-02-09 19:34:00,91.215,91.237,91.203,91.232,974200002.0
2006-02-09 19:35:00,91.232,91.235,91.195,91.208,1012999999.0
2006-02-09 19:36:00,91.211,91.232,91.204,91.227,810699994.0
2006-02-09 19:37:00,91.235,91.245,91.221,91.221,233299997.0
2006-02-09 19:38:00,91.224,91.253,91.221,91.245,835100001.0
2006-02-09 19:39:00,91.233,91.259,91.228,91.25,603199995.0
2006-02-09 19:40:00,91.234,91.259,91.231,91.25,714500001.0
2006-02-09 19:41:00,91.255,91.262,91.236,91.255,1290299991.0
2006-02-09 19:42:00,91.256,91.265,91.237,91.247,973700009.0
2006-02-09 19:43:00,91.235,91.252,91.225,91.252,309200002.0
2006-02-09 19:44:00,91.245,91.255,91.228,91.228,825600003.0
2006-02-09 19:45:00,91.245,91.255,91.228,91.243,365799997.0
2006-02-09 19:46:00,91.245,91.25,91.225,91.226,677000002.0
2006-02-09 19:47:00,91.228,91.244,91.22,91.243,386500004.0
2006-02-09 19:48:00,91.235,91.245,91.221,91.23,954099994.0
2006-02-09 19:49:00,91.239,91.252,91.224,91.235,638299992.0
2006-02-09 19:50:00,91.255,91.26,91.231,91.236,520699999.0
2006-02-09 19:51:00,91.241,91.282,91.241,91.271,584899998.0
2006-02-09 19:52:00,91.273,91.279,91.257,91.261,356500003.0
2006-02-09 19:53:00,91.288,91.298,91.272,91.279,662999996.0
2006-02-09 19:54:00,91.298,91.308,91.278,91.282,669899994.0
2006-02-09 19:55:00,91.277,91.297,91.271,91.286,338300000.0
2006-02-09 19:56:00,91.283,91.307,91.283,91.295,584899999.0
2006-02-09 19:57:00,91.273,91.289,91.251,91.281,681900000.0
2006-02-09 19:58:00,91.276,91.287,91.252,91.268,1211599994.0
2006-02-09 19:59:00,91.284,91.311,91.269,91.282,687299991.0
2006-02-09 20:00:00,91.288,91.305,91.278,91.295,519399999.0
2006-02-09 20:01:00,91.29,91.308,91.277,91.298,416899994.0
2006-02-09 20:02:00,91.292,91.309,91.26,91.26,727700008.0
2006-02-09 20:03:00,91.267,91.285,91.251,91.262,479100001.0
2006-02-09 20:04:00,91.268,91.273,91.241,91.26,539499998.0
2006-02-09 20:05:00,91.27,91.287,91.266,91.287,468800000.0
2006-02-09 20:06:00,91.282,91.292,91.244,91.244,642599996.0
2006-02-09 20:07:00,91.277,91.277,91.245,91.245,494199997.0
2006-02-09 20:08:00,91.262,91.263,91.23,91.238,797200000.0
2006-02-09 20:09:00,91.23,91.231,91.2,91.202,560600002.0
2006-02-09 20:10:00,91.224,91.253,91.217,91.228,470599995.0
2006-02-09 20:11:00,91.225,91.251,91.202,91.236,1468100000.0
2006-02-09 20:12:00,91.228,91.248,91.208,91.22,1816099994.0
2006-02-09 20:13:00,91.225,91.237,91.213,91.235,1052100007.0
2006-02-09 20:14:00,91.233,91.243,91.202,91.217,642300005.0
2006-02-09 20:15:00,91.232,91.235,91.207,91.21,1155699996.0
2006-02-09 20:16:00,91.232,91.245,91.207,91.207,1552899995.0
2006-02-09 20:17:00,91.209,91.237,91.203,91.217,262100000.0
2006-02-09 20:18:00,91.221,91.224,91.198,91.204,263900001.0
2006-02-09 20:19:00,91.202,91.22,91.183,91.218,1387299999.0
2006-02-09 20:20:00,91.212,91.212,91.166,91.185,1495099991.0
2006-02-09 20:21:00,91.187,91.218,91.18,91.192,470499998.0
2006-02-09 20:22:00,91.19,91.222,91.189,91.193,1003600005.0
2006-02-09 20:23:00,91.208,91.208,91.163,91.172,894399998.0
2006-02-09 20:24:00,91.19,91.216,91.177,91.197,566700002.0
2006-02-09 20:25:00,91.214,91.232,91.192,91.192,520599999.0
2006-02-09 20:26:00,91.212,91.216,91.185,91.185,492299994.0
2006-02-09 20:27:00,91.189,91.203,91.171,91.202,1022399995.0
2006-02-09 20:28:00,91.3,91.31,91.3,91.3,1671799998.0
2006-02-09 20:29:00,91.29,91.31,91.29,91.3,1671799998.0
2006-02-09 20:31:00,91.218,91.231,91.201,91.229,1671799998.0
2006-02-09 20:32:00,91.227,91.232,91.198,91.202,1959399993.0
2006-02-09 20:33:00,91.222,91.238,91.197,91.225,715399999.0
2006-02-09 20:34:00,91.237,91.237,91.207,91.21,355000001.0
2006-02-09 20:35:00,91.225,91.225,91.2,91.2,593399997.0
2006-02-09 20:36:00,91.22,91.22,91.19,91.203,632899995.0
2006-02-09 20:37:00,91.215,91.226,91.194,91.203,415100001.0
2006-02-09 20:38:00,91.222,91.227,91.193,91.198,1535999998.0
2006-02-09 20:39:00,91.215,91.235,91.201,91.216,1072800005.0
2006-02-09 20:40:00,91.235,91.241,91.216,91.226,1808300003.0
2006-02-09 20:41:00,91.205,91.23,91.204,91.23,919700005.0
2006-02-09 20:42:00,91.23,91.23,91.2,91.2,1038500006.0
2006-02-09 20:43:00,91.225,91.235,91.201,91.21,623099993.0
2006-02-09 20:44:00,91.233,91.237,91.198,91.208,1286899994.0
2006-02-09 20:45:00,91.206,91.232,91.204,91.204,866900000.0
2006-02-09 20:46:00,91.228,91.248,91.213,91.213,722699993.0
2006-02-09 20:47:00,91.215,91.257,91.215,91.243,1226500005.0
2006-02-09 20:48:00,91.243,91.247,91.222,91.23,831999997.0
2006-02-09 20:49:00,91.241,91.255,91.223,91.245,930399996.0
2006-02-09 20:50:00,91.233,91.262,91.229,91.249,1206400003.0
2006-02-09 20:51:00,91.238,91.261,91.229,91.247,677299991.0
2006-02-09 20:52:00,91.23,91.255,91.227,91.255,490099998.0
2006-02-09 20:53:00,91.238,91.25,91.225,91.25,1485899998.0
2006-02-09 20:54:00,91.232,91.249,91.224,91.246,426299993.0
2006-02-09 20:55:00,91.25,91.255,91.225,91.24,1134300002.0
2006-02-09 20:56:00,91.229,91.255,91.224,91.225,1043999992.0
2006-02-09 20:57:00,91.245,91.253,91.228,91.234,1400799998.0
2006-02-09 20:58:00,91.38,91.39,91.38,91.38,535499998.0
2006-02-09 20:59:00,91.37,91.38,91.36,91.37,535499998.0
2006-02-09 21:00:00,91.38,91.38,91.37,91.37,535499998.0
2006-02-09 21:02:00,91.222,91.249,91.214,91.249,535499998.0
2006-02-09 21:03:00,91.235,91.247,91.222,91.235,619000000.0
2006-02-09 21:04:00,91.219,91.234,91.21,91.234,496199999.0
2006-02-09 21:05:00,91.211,91.24,91.211,91.234,371099998.0
2006-02-09 21:06:00,91.212,91.237,91.212,91.23,716699997.0
2006-02-09 21:07:00,91.218,91.253,91.218,91.242,472099995.0
2006-02-09 21:08:00,91.227,91.276,91.227,91.273,406400000.0
2006-02-09 21:09:00,91.264,91.291,91.264,91.291,354399999.0
2006-02-09 21:10:00,91.3,91.302,91.272,91.272,430500000.0
2006-02-09 21:11:00,91.287,91.296,91.272,91.273,509400000.0
2006-02-09 21:12:00,91.283,91.31,91.265,91.31,535499996.0
2006-02-09 21:13:00,91.293,91.325,91.293,91.32,877499991.0
2006-02-09 21:14:00,91.313,91.328,91.294,91.321,914999999.0
2006-02-09 21:15:00,91.318,91.318,91.291,91.292,996999995.0
2006-02-09 21:16:00,91.293,91.315,91.286,91.305,712300000.0
2006-02-09 21:17:00,91.293,91.307,91.269,91.295,1329999995.0
2006-02-09 21:18:00,91.277,91.302,91.272,91.285,696399993.0
2006-02-09 21:19:00,91.287,91.32,91.287,91.314,1025300003.0
2006-02-09 21:20:00,91.304,91.321,91.284,91.297,1565899995.0
2006-02-09 21:21:00,91.288,91.304,91.265,91.287,1737699996.0
2006-02-09 21:22:00,91.283,91.293,91.246,91.266,1698100003.0
2006-02-09 21:23:00,91.293,91.3,91.273,91.294,1002100002.0
2006-02-09 21:24:00,91.282,91.293,91.271,91.288,740500000.0
2006-02-09 21:25:00,91.286,91.294,91.265,91.276,1088000003.0
2006-02-09 21:26:00,91.281,91.311,91.281,91.305,467699998.0
2006-02-09 21:27:00,91.287,91.308,91.278,91.294,513099993.0
2006-02-09 21:28:00,91.286,91.298,91.274,91.297,193200001.0
2006-02-09 21:29:00,91.292,91.302,91.264,91.285,654199998.0
2006-02-09 21:30:00,91.29,91.29,91.262,91.27,434400003.0
2006-02-09 21:31:00,91.263,91.287,91.261,91.287,411099998.0
2006-02-09 21:32:00,91.295,91.295,91.27,91.278,1099999991.0
2006-02-09 21:33:00,91.29,91.299,91.277,91.29,136699999.0
2006-02-09 21:34:00,91.286,91.315,91.285,91.307,491599996.0
2006-02-09 21:35:00,91.309,91.32,91.295,91.315,442899998.0
2006-02-09 21:36:00,91.287,91.313,91.287,91.313,125400001.0
2006-02-09 21:37:00,91.289,91.315,91.287,91.313,392799994.0
2006-02-09 21:38:00,91.307,91.318,91.292,91.292,332799996.0
2006-02-09 21:39:00,91.295,91.327,91.294,91.327,294099996.0
2006-02-09 21:40:00,91.322,91.334,91.303,91.303,475299997.0
2006-02-09 21:41:00,91.305,91.333,91.301,91.32,258899999.0
2006-02-09 21:42:00,91.333,91.35,91.32,91.32,600200003.0
2006-02-09 21:43:00,91.343,91.364,91.334,91.355,706699996.0
2006-02-09 21:44:00,91.345,91.374,91.339,91.364,1341099993.0
2006-02-09 21:45:00,91.337,91.364,91.329,91.359,1146200005.0
2006-02-09 21:46:00,91.345,91.367,91.332,91.351,556099997.0
2006-02-09 21:47:00,91.343,91.369,91.343,91.356,800700003.0
2006-02-09 21:48:00,91.359,91.364,91.335,91.335,360699998.0
2006-02-09 21:49:00,91.343,91.362,91.33,91.353,571599999.0
2006-02-09 21:50:00,91.34,91.365,91.34,91.365,247699996.0
2006-02-09 21:51:00,91.367,91.367,91.337,91.354,290899998.0
2006-02-09 21:52:00,91.349,91.363,91.324,91.332,605699994.0
2006-02-09 21:53:00,91.362,91.367,91.345,91.345,317599997.0
2006-02-09 21:54:00,91.353,91.365,91.345,91.365,277900001.0
2006-02-09 21:55:00,91.363,91.368,91.347,91.356,78299999.0
2006-02-09 21:56:00,91.378,91.38,91.36,91.368,625399999.0
2006-02-09 21:57:00,91.372,91.383,91.36,91.378,359499998.0
2006-02-09 21:58:00,91.368,91.379,91.366,91.377,114199999.0
2006-02-09 21:59:00,91.37,91.37,91.33,91.352,668800004.0
2006-02-09 22:00:00,91.337,91.366,91.324,91.353,763499998.0
2006-02-09 22:01:00,91.333,91.36,91.328,91.36,847500006.0
2006-02-09 22:02:00,91.344,91.374,91.341,91.364,1174700006.0
2006-02-09 22:03:00,91.346,91.383,91.346,91.369,486799993.0
2006-02-09 22:04:00,91.364,91.373,91.34,91.349,673699993.0
2006-02-09 22:05:00,91.362,91.366,91.337,91.342,362600000.0
2006-02-09 22:06:00,91.343,91.358,91.338,91.358,173800001.0
2006-02-09 22:07:00,91.344,91.365,91.344,91.365,215799998.0
2006-02-09 22:08:00,91.35,91.364,91.325,91.342,153499999.0
2006-02-09 22:09:00,91.333,91.354,91.328,91.348,478899999.0
2006-02-09 22:10:00,91.332,91.351,91.31,91.335,181199996.0
2006-02-09 22:11:00,91.345,91.355,91.325,91.331,404199997.0
2006-02-09 22:12:00,91.328,91.346,91.311,91.337,312399997.0
2006-02-09 22:13:00,91.336,91.342,91.314,91.321,395399995.0
2006-02-09 22:14:00,91.337,91.343,91.319,91.343,207200001.0
2006-02-09 22:15:00,91.334,91.364,91.334,91.353,602900001.0
2006-02-09 22:16:00,91.334,91.358,91.331,91.35,474900000.0
2006-02-09 22:17:00,91.352,91.367,91.335,91.352,78399997.0
2006-02-09 22:18:00,91.351,91.37,91.345,91.362,227499999.0
2006-02-09 22:19:00,91.364,91.364,91.33,91.33,263600002.0
2006-02-09 22:20:00,91.352,91.358,91.334,91.346,184499999.0
2006-02-09 22:21:00,91.352,91.36,91.334,91.342,164299998.0
2006-02-09 22:22:00,91.352,91.368,91.339,91.354,665499996.0
2006-02-09 22:23:00,91.351,91.364,91.335,91.342,249899997.0
2006-02-09 22:24:00,91.355,91.355,91.34,91.34,75200000.0
2006-02-09 22:25:00,91.346,91.375,91.346,91.37,318399997.0
2006-02-09 22:26:00,91.362,91.362,91.328,91.332,223499999.0
2006-02-09 22:27:00,91.365,91.37,91.343,91.345,770699993.0
2006-02-09 22:28:00,91.342,91.365,91.337,91.355,335099995.0
2006-02-09 22:29:00,91.355,91.355,91.311,91.311,330799998.0
2006-02-09 22:30:00,91.348,91.361,91.331,91.347,493799993.0
2006-02-09 22:31:00,91.347,91.369,91.347,91.366,140100000.0
2006-02-09 22:32:00,91.342,91.367,91.332,91.346,265599999.0
2006-02-09 22:33:00,91.347,91.359,91.334,91.336,535600000.0
2006-02-09 22:34:00,91.332,91.353,91.326,91.343,387400000.0
2006-02-09 22:35:00,91.352,91.36,91.336,91.339,267999999.0
2006-02-09 22:36:00,91.344,91.358,91.322,91.353,466400002.0
2006-02-09 22:37:00,91.353,91.36,91.336,91.357,259899998.0
2006-02-09 22:38:00,91.359,91.368,91.345,91.346,244499997.0
2006-02-09 22:39:00,91.349,91.365,91.342,91.365,277400000.0
2006-02-09 22:40:00,91.35,91.367,91.344,91.362,269499997.0
2006-02-09 22:41:00,91.353,91.373,91.352,91.367,279099996.0
2006-02-09 22:42:00,91.373,91.376,91.344,91.344,248800003.0
2006-02-09 22:43:00,91.369,91.384,91.355,91.362,694799995.0
2006-02-09 22:44:00,91.385,91.391,91.361,91.361,580899994.0
2006-02-09 22:45:00,91.37,91.39,91.349,91.375,410900005.0
2006-02-09 22:46:00,91.375,91.389,91.357,91.37,387699998.0
2006-02-09 22:47:00,91.39,91.407,91.377,91.39,402500001.0
2006-02-09 22:48:00,91.4,91.41,91.353,91.355,541099995.0
2006-02-09 22:49:00,91.362,91.392,91.362,91.378,494700001.0
2006-02-09 22:50:00,91.368,91.381,91.356,91.377,273600002.0
2006-02-09 22:51:00,91.378,91.384,91.355,91.363,535099996.0
2006-02-09 22:52:00,91.37,91.385,91.36,91.375,196599999.0
2006-02-09 22:53:00,91.384,91.391,91.341,91.361,321700001.0
2006-02-09 22:54:00,91.356,91.386,91.356,91.384,323200003.0
2006-02-09 22:55:00,91.381,91.381,91.348,91.354,425299997.0
2006-02-09 22:56:00,91.358,91.389,91.358,91.38,216499998.0
2006-02-09 22:57:00,91.383,91.389,91.352,91.361,268699998.0
2006-02-09 22:58:00,91.387,91.387,91.362,91.38,194600000.0
2006-02-09 22:59:00,91.355,91.379,91.294,91.346,261200001.0
2006-02-09 23:00:00,91.363,91.377,91.347,91.366,222300001.0
2006-02-09 23:01:00,91.346,91.363,91.339,91.361,100599998.0
2006-02-09 23:02:00,91.374,91.374,91.348,91.353,183899997.0
2006-02-09 23:03:00,91.363,91.377,91.35,91.377,188500001.0
2006-02-09 23:04:00,91.372,91.376,91.341,91.357,212299999.0
2006-02-09 23:05:00,91.371,91.372,91.345,91.354,151399997.0
2006-02-09 23:06:00,91.349,91.373,91.349,91.373,196300003.0
2006-02-09 23:07:00,91.374,91.387,91.354,91.374,227499999.0
2006-02-09 23:08:00,91.37,91.39,91.367,91.385,369500000.0
2006-02-09 23:09:00,91.373,91.385,91.364,91.385,191799999.0
2006-02-09 23:10:00,91.388,91.394,91.371,91.375,225300000.0
2006-02-09 23:11:00,91.379,91.398,91.376,91.388,129299999.0
2006-02-09 23:12:00,91.373,91.393,91.373,91.392,240300002.0
2006-02-09 23:13:00,91.372,91.397,91.363,91.38,217399997.0
2006-02-09 23:14:00,91.403,91.403,91.37,91.37,226800000.0
2006-02-09 23:15:00,91.396,91.413,91.387,91.398,49800000.0
2006-02-09 23:16:00,91.388,91.423,91.388,91.423,373500003.0
2006-02-09 23:17:00,91.412,91.432,91.394,91.413,241800000.0
2006-02-09 23:18:00,91.417,91.421,91.399,91.404,259800000.0
2006-02-09 23:19:00,91.424,91.431,91.4,91.415,214899996.0
2006-02-09 23:20:00,91.415,91.438,91.413,91.438,224400001.0
2006-02-09 23:21:00,91.437,91.444,91.421,91.431,262900001.0
2006-02-09 23:22:00,91.427,91.442,91.406,91.426,97099999.0
2006-02-09 23:23:00,91.423,91.441,91.408,91.424,263100004.0
2006-02-09 23:24:00,91.41,91.429,91.396,91.396,291900005.0
2006-02-09 23:25:00,91.396,91.414,91.392,91.392,180500002.0
2006-02-09 23:26:00,91.406,91.417,91.391,91.409,197600003.0
2006-02-09 23:27:00,91.39,91.405,91.39,91.405,20699999.0
2006-02-09 23:28:00,91.412,91.412,91.381,91.381,192399999.0
2006-02-09 23:29:00,91.403,91.405,91.38,91.383,318900003.0
2006-02-09 23:30:00,91.389,91.407,91.385,91.387,229699999.0
2006-02-09 23:31:00,91.395,91.4,91.38,91.388,211100003.0
2006-02-09 23:32:00,91.38,91.4,91.372,91.395,191300003.0
2006-02-09 23:33:00,91.388,91.399,91.368,91.385,207000000.0
2006-02-09 23:34:00,91.399,91.417,91.366,91.395,337399998.0
2006-02-09 23:35:00,91.391,91.406,91.359,91.393,291599999.0
2006-02-09 23:36:00,91.388,91.4,91.38,91.395,95300002.0
2006-02-09 23:37:00,91.385,91.397,91.375,91.388,70000000.0
2006-02-09 23:38:00,91.375,91.403,91.375,91.403,231599998.0
2006-02-09 23:39:00,91.412,91.416,91.392,91.392,203100000.0
2006-02-09 23:40:00,91.405,91.418,91.39,91.39,230199997.0
2006-02-09 23:41:00,91.392,91.412,91.389,91.408,162299998.0
2006-02-09 23:42:00,91.395,91.4,91.37,91.37,169099997.0
2006-02-09 23:43:00,91.395,91.4,91.38,91.388,282400000.0
2006-02-09 23:44:00,91.371,91.418,91.371,91.413,270499998.0
2006-02-09 23:45:00,91.379,91.399,91.376,91.394,39399999.0
2006-02-09 23:46:00,91.391,91.413,91.391,91.413,37999999.0
2006-02-09 23:47:00,91.408,91.413,91.388,91.394,262299997.0
2006-02-09 23:48:00,91.407,91.41,91.39,91.396,230800000.0
2006-02-09 23:49:00,91.403,91.404,91.379,91.387,166299998.0
2006-02-09 23:50:00,91.385,91.417,91.385,91.413,210400000.0
2006-02-09 23:51:00,91.395,91.415,91.394,91.408,189499998.0
2006-02-09 23:52:00,91.395,91.422,91.395,91.419,152500002.0
2006-02-09 23:53:00,91.404,91.417,91.397,91.397,193800002.0
2006-02-09 23:54:00,91.399,91.418,91.39,91.418,169699997.0
2006-02-09 23:55:00,91.413,91.418,91.396,91.4,166299998.0
2006-02-09 23:56:00,91.41,91.425,91.4,91.415,238699998.0
2006-02-09 23:57:00,91.398,91.414,91.395,91.402,176499996.0
2006-02-09 23:58:00,91.4,91.416,91.397,91.398,93699999.0
2006-02-09 23:59:00,91.418,91.423,91.404,91.407,128499999.0
2006-02-10 00:00:00,91.41,91.43,91.405,91.405,318299997.0
2006-02-10 00:01:00,91.369,91.398,91.368,91.383,282799998.0
2006-02-10 00:02:00,91.38,91.401,91.366,91.387,235000000.0
2006-02-10 00:03:00,91.366,91.409,91.362,91.39,203199995.0
2006-02-10 00:04:00,91.383,91.401,91.363,91.368,247400000.0
2006-02-10 00:05:00,91.397,91.397,91.353,91.362,212599998.0
2006-02-10 00:06:00,91.379,91.4,91.36,91.374,271500000.0
2006-02-10 00:07:00,91.379,91.406,91.361,91.382,305300000.0
2006-02-10 00:08:00,91.389,91.401,91.365,91.385,235099999.0
2006-02-10 00:09:00,91.38,91.405,91.354,91.38,183299999.0
2006-02-10 00:10:00,91.389,91.414,91.366,91.366,257300000.0
2006-02-10 00:11:00,91.383,91.423,91.368,91.378,291900000.0
2006-02-10 00:12:00,91.392,91.396,91.363,91.363,177200002.0
2006-02-10 00:13:00,91.375,91.399,91.364,91.376,191699999.0
2006-02-10 00:14:00,91.376,91.389,91.349,91.349,265199997.0
2006-02-10 00:15:00,91.377,91.396,91.353,91.396,208100000.0
2006-02-10 00:16:00,91.372,91.392,91.352,91.357,271900000.0
2006-02-10 00:17:00,91.371,91.393,91.362,91.379,218300002.0
2006-02-10 00:18:00,91.366,91.397,91.36,91.366,437500000.0
2006-02-10 00:19:00,91.394,91.41,91.369,91.41,283799999.0
2006-02-10 00:20:00,91.395,91.417,91.367,91.399,251800001.0
2006-02-10 00:21:00,91.408,91.409,91.369,91.37,268300000.0
2006-02-10 00:22:00,91.373,91.413,91.368,91.401,124099999.0
2006-02-10 00:23:00,91.385,91.4,91.358,91.365,174900002.0
2006-02-10 00:24:00,91.375,91.4,91.356,91.359,238900002.0
2006-02-10 00:25:00,91.376,91.421,91.375,91.421,113999998.0
2006-02-10 00:26:00,91.39,91.414,91.368,91.38,347899998.0
2006-02-10 00:27:00,91.373,91.396,91.373,91.393,317499996.0
2006-02-10 00:28:00,91.379,91.395,91.374,91.387,161999999.0
2006-02-10 00:29:00,91.381,91.398,91.371,91.398,259599999.0
2006-02-10 00:30:00,91.368,91.39,91.362,91.39,66300000.0
2006-02-10 00:31:00,91.383,91.383,91.363,91.365,124899999.0
2006-02-10 00:32:00,91.366,91.391,91.359,91.371,256599995.0
2006-02-10 00:33:00,91.386,91.407,91.376,91.407,107599999.0
2006-02-10 00:34:00,91.393,91.419,91.369,91.369,218000000.0
2006-02-10 00:35:00,91.41,91.42,91.39,91.407,208199998.0
2006-02-10 00:36:00,91.42,91.429,91.399,91.417,234900000.0
2006-02-10 00:37:00,91.413,91.439,91.408,91.434,336400000.0
2006-02-10 00:38:00,91.414,91.443,91.414,91.43,193700001.0
2006-02-10 00:39:00,91.426,91.435,91.41,91.418,139500001.0
2006-02-10 00:40:00,91.427,91.44,91.414,91.435,236799999.0
2006-02-10 00:41:00,91.427,91.451,91.427,91.441,250900001.0
2006-02-10 00:42:00,91.423,91.448,91.423,91.445,355400002.0
2006-02-10 00:43:00,91.424,91.45,91.424,91.45,78599999.0
2006-02-10 00:44:00,91.437,91.45,91.421,91.421,131999999.0
2006-02-10 00:45:00,91.444,91.449,91.419,91.426,263699999.0
2006-02-10 00:46:00,91.437,91.463,91.437,91.455,160699999.0
2006-02-10 00:47:00,91.436,91.461,91.427,91.452,336100000.0
2006-02-10 00:48:00,91.445,91.457,91.427,91.447,167499999.0
2006-02-10 00:49:00,91.447,91.465,91.444,91.45,127599998.0
2006-02-10 00:50:00,91.445,91.46,91.438,91.46,155400000.0
2006-02-10 00:51:00,91.434,91.461,91.427,91.461,335999993.0
2006-02-10 00:52:00,91.46,91.46,91.433,91.44,205900001.0
2006-02-10 00:53:00,91.449,91.46,91.44,91.46,186000001.0
2006-02-10 00:54:00,91.462,91.468,91.44,91.44,363700002.0
2006-02-10 00:55:00,91.439,91.458,91.436,91.458,200199998.0
2006-02-10 00:56:00,91.439,91.448,91.417,91.432,168400000.0
2006-02-10 00:57:00,91.448,91.448,91.422,91.431,301200002.0
2006-02-10 00:58:00,91.443,91.443,91.422,91.423,135100000.0
2006-02-10 00:59:00,91.45,91.45,91.428,91.438,220000001.0
2006-02-10 01:00:00,91.423,91.455,91.419,91.438,316700002.0
2006-02-10 01:01:00,91.433,91.444,91.42,91.425,321699997.0
2006-02-10 01:02:00,91.438,91.438,91.4,91.419,203499998.0
2006-02-10 01:03:00,91.407,91.43,91.407,91.422,142699999.0
2006-02-10 01:04:00,91.413,91.417,91.389,91.389,184499998.0
2006-02-10 01:05:00,91.376,91.396,91.376,91.396,86500002.0
2006-02-10 01:06:00,91.392,91.395,91.365,91.376,223999996.0
2006-02-10 01:07:00,91.375,91.392,91.357,91.373,188099999.0
2006-02-10 01:08:00,91.385,91.393,91.374,91.382,147399999.0
2006-02-10 01:09:00,91.366,91.389,91.364,91.389,92400000.0
2006-02-10 01:10:00,91.388,91.388,91.367,91.367,107399998.0
2006-02-10 01:11:00,91.393,91.396,91.37,91.381,232300001.0
2006-02-10 01:12:00,91.372,91.39,91.363,91.385,353899995.0
2006-02-10 01:13:00,91.384,91.393,91.361,91.375,155799999.0
2006-02-10 01:14:00,91.367,91.387,91.36,91.383,107799998.0
2006-02-10 01:15:00,91.4,91.4,91.381,91.381,101900001.0
2006-02-10 01:16:00,91.392,91.411,91.382,91.395,268500000.0
2006-02-10 01:17:00,91.393,91.401,91.375,91.381,244800000.0
2006-02-10 01:18:00,91.385,91.413,91.385,91.41,221900002.0
2006-02-10 01:19:00,91.403,91.404,91.387,91.395,183699999.0
2006-02-10 01:20:00,91.399,91.406,91.38,91.38,287999999.0
2006-02-10 01:21:00,91.404,91.412,91.379,91.385,100700001.0
2006-02-10 01:22:00,91.403,91.403,91.371,91.394,228899998.0
2006-02-10 01:23:00,91.373,91.401,91.371,91.384,287899999.0
2006-02-10 01:24:00,91.395,91.395,91.37,91.37,138000002.0
2006-02-10 01:25:00,91.384,91.4,91.373,91.382,229199999.0
2006-02-10 01:26:00,91.397,91.4,91.378,91.38,273000000.0
2006-02-10 01:27:00,91.387,91.407,91.385,91.407,243300001.0
2006-02-10 01:28:00,91.386,91.404,91.383,91.388,181700002.0
2006-02-10 01:29:00,91.395,91.41,91.375,91.39,247300001.0
2006-02-10 01:30:00,91.407,91.415,91.391,91.405,222699998.0
2006-02-10 01:31:00,91.394,91.416,91.394,91.402,175400000.0
2006-02-10 01:32:00,91.408,91.427,91.394,91.413,230800002.0
2006-02-10 01:33:00,91.401,91.417,91.399,91.413,77300001.0
2006-02-10 01:34:00,91.407,91.417,91.387,91.394,306200000.0
2006-02-10 01:35:00,91.405,91.418,91.391,91.418,169500000.0
2006-02-10 01:36:00,91.423,91.425,91.401,91.401,270699999.0
2006-02-10 01:37:00,91.428,91.435,91.407,91.422,223599998.0
2006-02-10 01:38:00,91.431,91.44,91.406,91.428,212399999.0
2006-02-10 01:39:00,91.407,91.428,91.405,91.428,119299999.0
2006-02-10 01:40:00,91.414,91.43,91.41,91.425,161299997.0
2006-02-10 01:41:00,91.41,91.439,91.41,91.432,254999998.0
2006-02-10 01:42:00,91.412,91.428,91.399,91.406,132700002.0
2006-02-10 01:43:00,91.437,91.445,91.418,91.418,190400003.0
2006-02-10 01:44:00,91.418,91.441,91.418,91.429,204399997.0
2006-02-10 01:45:00,91.44,91.44,91.411,91.411,122999998.0
2006-02-10 01:46:00,91.418,91.44,91.409,91.433,240099998.0
2006-02-10 01:47:00,91.434,91.449,91.414,91.429,174999997.0
2006-02-10 01:48:00,91.438,91.455,91.42,91.455,257100002.0
2006-02-10 01:49:00,91.443,91.443,91.415,91.416,303900000.0
2006-02-10 01:50:00,91.401,91.434,91.401,91.426,353300000.0
2006-02-10 01:51:00,91.415,91.427,91.398,91.416,180299996.0
2006-02-10 01:52:00,91.421,91.439,91.41,91.414,166600001.0
2006-02-10 01:53:00,91.413,91.447,91.408,91.438,155899996.0
2006-02-10 01:54:00,91.445,91.447,91.424,91.424,107299999.0
2006-02-10 01:55:00,91.444,91.454,91.429,91.436,210700002.0
2006-02-10 01:56:00,91.431,91.462,91.431,91.445,338799997.0
2006-02-10 01:57:00,91.442,91.459,91.425,91.452,310600000.0
2006-02-10 01:58:00,91.437,91.452,91.43,91.45,370399995.0
2006-02-10 01:59:00,91.452,91.457,91.436,91.443,346700002.0
2006-02-10 02:00:00,91.451,91.467,91.437,91.437,184500000.0
2006-02-10 02:01:00,91.441,91.454,91.419,91.445,298999997.0
2006-02-10 02:02:00,91.452,91.474,91.422,91.449,214599998.0
2006-02-10 02:03:00,91.468,91.495,91.46,91.477,271899999.0
2006-02-10 02:04:00,91.464,91.488,91.451,91.464,218600000.0
2006-02-10 02:05:00,91.414,91.439,91.404,91.424,86299999.0
2006-02-10 02:06:00,91.405,91.422,91.4,91.414,95500000.0
2006-02-10 02:07:00,91.417,91.431,91.378,91.378,196499999.0
2006-02-10 02:08:00,91.368,91.401,91.368,91.391,346500000.0
2006-02-10 02:09:00,91.387,91.407,91.376,91.378,271100006.0
2006-02-10 02:10:00,91.396,91.401,91.372,91.38,180600002.0
2006-02-10 02:11:00,91.384,91.396,91.359,91.368,308999998.0
2006-02-10 02:12:00,91.371,91.39,91.368,91.383,201899999.0
2006-02-10 02:13:00,91.381,91.405,91.38,91.404,286000002.0
2006-02-10 02:14:00,91.41,91.41,91.374,91.378,118499999.0
2006-02-10 02:15:00,91.399,91.413,91.384,91.397,390999997.0
2006-02-10 02:16:00,91.392,91.423,91.392,91.42,217499998.0
2006-02-10 02:17:00,91.421,91.422,91.394,91.403,207299999.0
2006-02-10 02:18:00,91.411,91.411,91.382,91.391,204500001.0
2006-02-10 02:19:00,91.39,91.41,91.385,91.41,241199998.0
2006-02-10 02:20:00,91.387,91.404,91.387,91.402,117900001.0
2006-02-10 02:21:00,91.398,91.413,91.386,91.394,132300004.0
2006-02-10 02:22:00,91.417,91.425,91.4,91.413,348800000.0
2006-02-10 02:23:00,91.407,91.419,91.391,91.412,238599999.0
2006-02-10 02:24:00,91.413,91.414,91.38,91.38,334699999.0
2006-02-10 02:25:00,91.39,91.405,91.37,91.394,227899996.0
2006-02-10 02:26:00,91.407,91.407,91.37,91.37,197999999.0
2006-02-10 02:27:00,91.389,91.399,91.368,91.391,401199998.0
2006-02-10 02:28:00,91.39,91.399,91.369,91.38,136800001.0
2006-02-10 02:29:00,91.382,91.399,91.377,91.392,315600001.0
2006-02-10 02:30:00,91.358,91.391,91.358,91.391,188200002.0
2006-02-10 02:31:00,91.381,91.395,91.369,91.385,75400000.0
2006-02-10 02:32:00,91.383,91.4,91.378,91.392,298200004.0
2006-02-10 02:33:00,91.391,91.397,91.381,91.385,81700000.0
2006-02-10 02:34:00,91.36,91.41,91.36,91.404,259700004.0
2006-02-10 02:35:00,91.382,91.413,91.382,91.405,182800000.0
2006-02-10 02:36:00,91.402,91.407,91.379,91.384,284899998.0
2006-02-10 02:37:00,91.388,91.389,91.354,91.354,235500005.0
2006-02-10 02:38:00,91.331,91.352,91.301,91.307,281400002.0
2006-02-10 02:39:00,91.32,91.335,91.308,91.32,108399999.0
2006-02-10 02:40:00,91.326,91.334,91.31,91.321,275199998.0
2006-02-10 02:41:00,91.305,91.318,91.286,91.303,314799997.0
2006-02-10 02:42:00,91.286,91.306,91.282,91.287,254800000.0
2006-02-10 02:43:00,91.292,91.3,91.272,91.28,281300003.0
2006-02-10 02:44:00,91.299,91.313,91.284,91.294,174100001.0
2006-02-10 02:45:00,91.285,91.315,91.285,91.314,107599999.0
2006-02-10 02:46:00,91.311,91.322,91.285,91.285,216899999.0
2006-02-10 02:47:00,91.277,91.321,91.277,91.321,134299997.0
2006-02-10 02:48:00,91.319,91.325,91.289,91.292,198299999.0
2006-02-10 02:49:00,91.295,91.32,91.291,91.313,155199996.0
2006-02-10 02:50:00,91.317,91.32,91.298,91.302,157300001.0
2006-02-10 02:51:00,91.308,91.325,91.3,91.32,154199997.0
2006-02-10 02:52:00,91.323,91.327,91.304,91.308,286300002.0
2006-02-10 02:53:00,91.318,91.336,91.3,91.323,212400000.0
2006-02-10 02:54:00,91.316,91.338,91.309,91.338,133300003.0
2006-02-10 02:55:00,91.323,91.337,91.305,91.322,226700000.0
2006-02-10 02:56:00,91.322,91.338,91.318,91.335,286500002.0
2006-02-10 02:57:00,91.337,91.364,91.322,91.347,128099997.0
2006-02-10 02:58:00,91.353,91.366,91.345,91.352,84100000.0
2006-02-10 02:59:00,91.336,91.355,91.331,91.345,342000003.0
2006-02-10 03:00:00,91.336,91.339,91.299,91.32,308200002.0
2006-02-10 03:01:00,91.332,91.346,91.318,91.318,260999999.0
2006-02-10 03:02:00,91.321,91.339,91.316,91.329,139599999.0
2006-02-10 03:03:00,91.299,91.318,91.291,91.318,168900000.0
2006-02-10 03:04:00,91.31,91.316,91.288,91.288,207499999.0
2006-02-10 03:05:00,91.302,91.316,91.282,91.295,228400001.0
2006-02-10 03:06:00,91.264,91.284,91.246,91.254,126000000.0
2006-02-10 03:07:00,91.254,91.28,91.247,91.274,200700000.0
2006-02-10 03:08:00,91.269,91.28,91.255,91.275,288699999.0
2006-02-10 03:09:00,91.263,91.29,91.263,91.28,210700001.0
2006-02-10 03:10:00,91.258,91.276,91.237,91.253,236299996.0
2006-02-10 03:11:00,91.242,91.255,91.231,91.255,253100000.0
2006-02-10 03:12:00,91.233,91.258,91.233,91.252,193600000.0
2006-02-10 03:13:00,91.257,91.27,91.237,91.245,464600006.0
2006-02-10 03:14:00,91.255,91.269,91.248,91.253,159900000.0
2006-02-10 03:15:00,91.249,91.249,91.22,91.229,144299998.0
2006-02-10 03:16:00,91.262,91.287,91.247,91.269,116500000.0
2006-02-10 03:17:00,91.276,91.276,91.265,91.265,30899999.0
2006-02-10 03:18:00,91.249,91.271,91.238,91.246,305800000.0
2006-02-10 03:19:00,91.272,91.289,91.26,91.263,148500003.0
2006-02-10 03:20:00,91.272,91.272,91.249,91.261,52699999.0
2006-02-10 03:21:00,91.259,91.29,91.259,91.277,278199997.0
2006-02-10 03:22:00,91.278,91.28,91.248,91.259,219799995.0
2006-02-10 03:23:00,91.28,91.28,91.256,91.259,302199997.0
2006-02-10 03:24:00,91.275,91.278,91.251,91.258,312299999.0
2006-02-10 03:25:00,91.278,91.278,91.247,91.272,230299998.0
2006-02-10 03:26:00,91.278,91.278,91.256,91.258,201800002.0
2006-02-10 03:27:00,91.25,91.268,91.24,91.253,165999997.0
2006-02-10 03:28:00,91.263,91.272,91.244,91.245,321600004.0
2006-02-10 03:29:00,91.265,91.265,91.25,91.25,8000000.0
2006-02-10 03:30:00,91.273,91.277,91.25,91.25,226900000.0
2006-02-10 03:31:00,91.26,91.275,91.256,91.256,184200001.0
2006-02-10 03:32:00,91.26,91.275,91.236,91.247,250500003.0
2006-02-10 03:33:00,91.225,91.244,91.218,91.23,231800000.0
2006-02-10 03:34:00,91.227,91.242,91.207,91.224,190699998.0
2006-02-10 03:35:00,91.241,91.253,91.223,91.223,182100000.0
2006-02-10 03:36:00,91.22,91.235,91.215,91.235,160000000.0
2006-02-10 03:37:00,91.233,91.236,91.202,91.202,147399999.0
2006-02-10 03:38:00,91.199,91.236,91.199,91.227,243599999.0
2006-02-10 03:39:00,91.22,91.239,91.195,91.201,132900000.0
2006-02-10 03:40:00,91.215,91.217,91.183,91.185,123499999.0
2006-02-10 03:41:00,91.196,91.199,91.181,91.199,72300000.0
2006-02-10 03:42:00,91.195,91.235,91.195,91.235,207200000.0
2006-02-10 03:43:00,91.234,91.234,91.206,91.208,163299997.0
2006-02-10 03:44:00,91.225,91.235,91.175,91.223,150399999.0
2006-02-10 03:45:00,91.223,91.23,91.206,91.218,181999998.0
2006-02-10 03:46:00,91.201,91.235,91.201,91.226,272900002.0
2006-02-10 03:47:00,91.228,91.246,91.223,91.235,227600000.0
2006-02-10 03:48:00,91.231,91.231,91.203,91.203,60600000.0
2006-02-10 03:49:00,91.222,91.238,91.211,91.238,286899999.0
2006-02-10 03:50:00,91.218,91.24,91.203,91.208,166099999.0
2006-02-10 03:51:00,91.221,91.234,91.187,91.204,243500001.0
2006-02-10 03:52:00,91.193,91.216,91.191,91.204,287799995.0
2006-02-10 03:53:00,91.188,91.207,91.171,91.19,205600002.0
2006-02-10 03:54:00,91.193,91.215,91.185,91.191,378700004.0
2006-02-10 03:55:00,91.197,91.198,91.182,91.188,39699999.0
2006-02-10 03:56:00,91.188,91.197,91.17,91.184,194799998.0
2006-02-10 03:57:00,91.19,91.196,91.169,91.173,210499999.0
2006-02-10 03:58:00,91.176,91.206,91.168,91.188,271999998.0
2006-02-10 03:59:00,91.173,91.193,91.165,91.17,135799998.0
2006-02-10 04:00:00,91.161,91.19,91.161,91.185,148200003.0
2006-02-10 04:01:00,91.183,91.186,91.169,91.173,272599998.0
2006-02-10 04:02:00,91.146,91.164,91.146,91.151,39700000.0
2006-02-10 04:03:00,91.142,91.145,91.111,91.113,298400000.0
2006-02-10 04:04:00,91.126,91.169,91.123,91.138,223799996.0
2006-02-10 04:05:00,91.131,91.149,91.113,91.149,307899999.0
2006-02-10 04:06:00,91.145,91.162,91.12,91.139,158299997.0
2006-02-10 04:07:00,91.119,91.146,91.11,91.141,97699998.0
2006-02-10 04:08:00,91.131,91.145,91.122,91.145,139000001.0
2006-02-10 04:09:00,91.128,91.144,91.111,91.13,259999996.0
2006-02-10 04:10:00,91.124,91.146,91.122,91.143,236700004.0
2006-02-10 04:11:00,91.128,91.131,91.108,91.114,248800002.0
2006-02-10 04:12:00,91.123,91.138,91.108,91.129,140600001.0
2006-02-10 04:13:00,91.119,91.139,91.118,91.139,113499999.0
2006-02-10 04:14:00,91.137,91.146,91.122,91.125,175499999.0
2006-02-10 04:15:00,91.14,91.149,91.127,91.131,241499997.0
2006-02-10 04:16:00,91.117,91.136,91.114,91.134,295000000.0
2006-02-10 04:17:00,91.133,91.147,91.116,91.128,251600001.0
2006-02-10 04:18:00,91.147,91.162,91.133,91.135,134899999.0
2006-02-10 04:19:00,91.145,91.145,91.13,91.13,27600000.0
2006-02-10 04:20:00,91.137,91.159,91.115,91.134,264300001.0
2006-02-10 04:21:00,91.144,91.153,91.12,91.12,220700001.0
2006-02-10 04:22:00,91.137,91.152,91.125,91.142,241099995.0
2006-02-10 04:23:00,91.154,91.17,91.148,91.161,118400001.0
2006-02-10 04:24:00,91.167,91.173,91.148,91.149,297199997.0
2006-02-10 04:25:00,91.15,91.165,91.128,91.154,120600000.0
2006-02-10 04:26:00,91.15,91.15,91.129,91.144,218899998.0
2006-02-10 04:27:00,91.125,91.151,91.125,91.146,216800002.0
2006-02-10 04:28:00,91.142,91.157,91.138,91.157,210199997.0
2006-02-10 04:29:00,91.131,91.145,91.12,91.13,61800000.0
2006-02-10 04:30:00,91.111,91.131,91.1,91.104,199400004.0
2006-02-10 04:31:00,91.101,91.118,91.093,91.105,195100000.0
2006-02-10 04:32:00,91.099,91.099,91.072,91.072,116500000.0
2006-02-10 04:33:00,91.064,91.088,91.064,91.088,189499999.0
2006-02-10 04:34:00,91.091,91.139,91.085,91.107,324800004.0
2006-02-10 04:35:00,91.093,91.115,91.093,91.11,183099998.0
2006-02-10 04:36:00,91.09,91.105,91.09,91.105,28300000.0
2006-02-10 04:37:00,91.098,91.106,91.082,91.089,181899999.0
2006-02-10 04:38:00,91.107,91.114,91.092,91.098,219399999.0
2006-02-10 04:39:00,91.121,91.128,91.09,91.11,244799998.0
2006-02-10 04:40:00,91.107,91.13,91.107,91.11,156300001.0
2006-02-10 04:41:00,91.116,91.141,91.115,91.14,263900000.0
2006-02-10 04:42:00,91.12,91.138,91.118,91.138,145900000.0
2006-02-10 04:43:00,91.119,91.134,91.114,91.128,230099996.0
2006-02-10 04:44:00,91.128,91.141,91.115,91.118,228000002.0
2006-02-10 04:45:00,91.142,91.142,91.117,91.13,131599997.0
2006-02-10 04:46:00,91.109,91.138,91.109,91.134,283699998.0
2006-02-10 04:47:00,91.132,91.132,91.094,91.094,108600000.0
2006-02-10 04:48:00,91.103,91.12,91.099,91.119,102400000.0
2006-02-10 04:49:00,91.111,91.123,91.099,91.118,184799999.0
2006-02-10 04:50:00,91.101,91.124,91.101,91.116,222599995.0
2006-02-10 04:51:00,91.114,91.127,91.097,91.102,188899999.0
2006-02-10 04:52:00,91.103,91.131,91.088,91.118,282000001.0
2006-02-10 04:53:00,91.13,91.146,91.116,91.121,110800000.0
2006-02-10 04:54:00,91.122,91.137,91.108,91.13,191099997.0
2006-02-10 04:55:00,91.141,91.146,91.12,91.12,273399999.0
2006-02-10 04:56:00,91.121,91.145,91.114,91.135,231500002.0
2006-02-10 04:57:00,91.121,91.136,91.113,91.126,136400001.0
2006-02-10 04:58:00,91.134,91.134,91.117,91.117,14300000.0
2006-02-10 04:59:00,91.138,91.138,91.106,91.106,120900000.0
2006-02-10 05:00:00,91.114,91.151,91.114,91.151,266199999.0
2006-02-10 05:01:00,91.14,91.16,91.118,91.152,383699994.0
2006-02-10 05:02:00,91.122,91.148,91.102,91.147,191399998.0
2006-02-10 05:03:00,91.127,91.141,91.117,91.125,125400000.0
2006-02-10 05:04:00,91.117,91.126,91.094,91.102,309599997.0
2006-02-10 05:05:00,91.099,91.136,91.099,91.136,249000002.0
2006-02-10 05:06:00,91.124,91.127,91.105,91.11,228400000.0
2006-02-10 05:07:00,91.111,91.136,91.107,91.123,292400003.0
2006-02-10 05:08:00,91.127,91.135,91.109,91.132,279700000.0
2006-02-10 05:09:00,91.123,91.138,91.104,91.134,254799995.0
2006-02-10 05:10:00,91.134,91.135,91.099,91.116,215100001.0
2006-02-10 05:11:00,91.136,91.136,91.105,91.105,73599999.0
2006-02-10 05:12:00,91.133,91.139,91.113,91.113,197899998.0
2006-02-10 05:13:00,91.132,91.132,91.111,91.111,68300002.0
2006-02-10 05:14:00,91.113,91.137,91.113,91.137,256000001.0
2006-02-10 05:15:00,91.127,91.14,91.117,91.135,242900001.0
2006-02-10 05:16:00,91.141,91.154,91.134,91.14,144299999.0
2006-02-10 05:17:00,91.143,91.148,91.124,91.136,199900003.0
2006-02-10 05:18:00,91.152,91.152,91.112,91.12,336499999.0
2006-02-10 05:19:00,91.13,91.13,91.102,91.125,253699998.0
2006-02-10 05:20:00,91.151,91.157,91.142,91.142,96700001.0
2006-02-10 05:21:00,91.156,91.169,91.145,91.169,219500000.0
2006-02-10 05:22:00,91.163,91.194,91.163,91.187,75299999.0
2006-02-10 05:23:00,91.202,91.202,91.171,91.193,238600000.0
2006-02-10 05:24:00,91.184,91.218,91.184,91.218,119800000.0
2006-02-10 05:25:00,91.216,91.216,91.182,91.216,182300001.0
2006-02-10 05:26:00,91.213,91.216,91.19,91.213,199299998.0
2006-02-10 05:27:00,91.202,91.215,91.188,91.203,113400002.0
2006-02-10 05:28:00,91.197,91.197,91.174,91.174,78299999.0
2006-02-10 05:29:00,91.198,91.202,91.185,91.202,110999998.0
2006-02-10 05:30:00,91.184,91.204,91.184,91.201,186500001.0
2006-02-10 05:31:00,91.2,91.202,91.184,91.202,146200000.0
2006-02-10 05:32:00,91.202,91.205,91.182,91.182,232200004.0
2006-02-10 05:33:00,91.183,91.204,91.182,91.192,291699999.0
2006-02-10 05:34:00,91.193,91.206,91.183,91.202,166599998.0
2006-02-10 05:35:00,91.19,91.2,91.19,91.2,32599999.0
2006-02-10 05:36:00,91.175,91.193,91.175,91.18,131100000.0
2006-02-10 05:37:00,91.187,91.187,91.164,91.164,89599998.0
2006-02-10 05:38:00,91.166,91.196,91.166,91.196,231299997.0
2006-02-10 05:39:00,91.198,91.206,91.179,91.183,270499998.0
2006-02-10 05:40:00,91.198,91.201,91.175,91.182,190399996.0
2006-02-10 05:41:00,91.198,91.202,91.176,91.176,286699993.0
2006-02-10 05:42:00,91.189,91.189,91.164,91.185,222799997.0
2006-02-10 05:43:00,91.186,91.187,91.158,91.174,225800002.0
2006-02-10 05:44:00,91.164,91.192,91.164,91.188,174899997.0
2006-02-10 05:45:00,91.173,91.19,91.167,91.174,310699997.0
2006-02-10 05:46:00,91.169,91.196,91.169,91.196,34299999.0
2006-02-10 05:47:00,91.186,91.198,91.127,91.198,116800000.0
2006-02-10 05:48:00,91.185,91.199,91.167,91.184,110199998.0
2006-02-10 05:49:00,91.181,91.201,91.169,91.189,197800000.0
2006-02-10 05:50:00,91.168,91.192,91.16,91.178,223399999.0
2006-02-10 05:51:00,91.177,91.19,91.157,91.187,245799997.0
2006-02-10 05:52:00,91.17,91.178,91.152,91.155,214199998.0
2006-02-10 05:53:00,91.165,91.186,91.165,91.186,208900002.0
2006-02-10 05:54:00,91.179,91.179,91.149,91.169,225500001.0
2006-02-10 05:55:00,91.131,91.163,91.131,91.163,337800004.0
2006-02-10 05:56:00,91.147,91.173,91.142,91.155,173499999.0
2006-02-10 05:57:00,91.174,91.174,91.132,91.156,236899999.0
2006-02-10 05:58:00,91.16,91.168,91.141,91.141,143899998.0
2006-02-10 05:59:00,91.163,91.177,91.15,91.156,255599997.0
2006-02-10 06:00:00,91.153,91.161,91.126,91.14,246100002.0
2006-02-10 06:01:00,91.145,91.145,91.101,91.111,215199999.0
2006-02-10 06:02:00,91.111,91.132,91.109,91.125,163799999.0
2006-02-10 06:03:00,91.1,91.119,91.1,91.102,353200001.0
2006-02-10 06:04:00,91.128,91.168,91.115,91.133,293799997.0
2006-02-10 06:05:00,91.136,91.185,91.111,91.111,278900001.0
2006-02-10 06:06:00,91.122,91.128,91.098,91.115,269399997.0
2006-02-10 06:07:00,91.128,91.145,91.115,91.145,138399999.0
2006-02-10 06:08:00,91.147,91.148,91.124,91.135,283400000.0
2006-02-10 06:09:00,91.147,91.171,91.132,91.159,211600001.0
2006-02-10 06:10:00,91.144,91.163,91.129,91.148,234300000.0
2006-02-10 06:11:00,91.136,91.163,91.125,91.145,186199996.0
2006-02-10 06:12:00,91.132,91.155,91.132,91.155,46800002.0
2006-02-10 06:13:00,91.155,91.164,91.144,91.144,84499999.0
2006-02-10 06:14:00,91.155,91.155,91.133,91.133,185600002.0
2006-02-10 06:15:00,91.139,91.15,91.12,91.128,250800001.0
2006-02-10 06:16:00,91.133,91.159,91.133,91.159,45800000.0
2006-02-10 06:17:00,91.132,91.163,91.132,91.155,324300002.0
2006-02-10 06:18:00,91.138,91.159,91.127,91.159,166999996.0
2006-02-10 06:19:00,91.17,91.18,91.155,91.17,34100000.0
2006-02-10 06:20:00,91.174,91.176,91.165,91.165,51499998.0
2006-02-10 06:21:00,91.167,91.167,91.141,91.141,104100001.0
2006-02-10 06:22:00,91.163,91.184,91.155,91.159,198499998.0
2006-02-10 06:23:00,91.155,91.158,91.141,91.145,27700000.0
2006-02-10 06:24:00,91.153,91.153,91.136,91.136,36700000.0
2006-02-10 06:25:00,91.155,91.185,91.136,91.148,288199998.0
2006-02-10 06:26:00,91.161,91.166,91.15,91.154,45899999.0
2006-02-10 06:27:00,91.152,91.173,91.147,91.157,187500001.0
2006-02-10 06:28:00,91.155,91.17,91.134,91.157,325299997.0
2006-02-10 06:29:00,91.167,91.172,91.153,91.17,160699998.0
2006-02-10 06:30:00,91.155,91.175,91.146,91.153,151500000.0
2006-02-10 06:31:00,91.162,91.162,91.134,91.134,65800000.0
2006-02-10 06:32:00,91.129,91.154,91.129,91.154,104199999.0
2006-02-10 06:33:00,91.143,91.176,91.139,91.176,168600001.0
2006-02-10 06:34:00,91.173,91.173,91.155,91.168,77999999.0
2006-02-10 06:35:00,91.152,91.169,91.133,91.161,265799999.0
2006-02-10 06:36:00,91.152,91.158,91.139,91.139,126199999.0
2006-02-10 06:37:00,91.158,91.166,91.135,91.139,302300001.0
2006-02-10 06:38:00,91.136,91.155,91.124,91.145,59700000.0
2006-02-10 06:39:00,91.155,91.155,91.14,91.14,70800000.0
2006-02-10 06:40:00,91.155,91.16,91.14,91.148,214400001.0
2006-02-10 06:41:00,91.155,91.16,91.137,91.137,168200000.0
2006-02-10 06:42:00,91.139,91.162,91.13,91.148,234199995.0
2006-02-10 06:43:00,91.153,91.154,91.137,91.138,184299998.0
2006-02-10 06:44:00,91.127,91.149,91.127,91.149,52299999.0
2006-02-10 06:45:00,91.125,91.155,91.125,91.153,207499999.0
2006-02-10 06:46:00,91.149,91.16,91.138,91.14,193300001.0
2006-02-10 06:47:00,91.152,91.152,91.125,91.148,103799998.0
2006-02-10 06:48:00,91.158,91.158,91.137,91.151,72299997.0
2006-02-10 06:49:00,91.154,91.157,91.129,91.148,165000001.0
2006-02-10 06:50:00,91.15,91.154,91.127,91.142,231699998.0
2006-02-10 06:51:00,91.142,91.151,91.124,91.14,278299998.0
2006-02-10 06:52:00,91.142,91.144,91.108,91.119,161500001.0
2006-02-10 06:53:00,91.133,91.143,91.114,91.135,244999998.0
2006-02-10 06:54:00,91.135,91.135,91.113,91.119,227400002.0
2006-02-10 06:55:00,91.142,91.149,91.127,91.129,211999997.0
2006-02-10 06:56:00,91.126,91.143,91.113,91.135,234400002.0
2006-02-10 06:57:00,91.148,91.156,91.134,91.139,205800001.0
2006-02-10 06:58:00,91.145,91.167,91.139,91.159,333200002.0
2006-02-10 06:59:00,91.138,91.138,91.118,91.122,212199996.0
2006-02-10 07:00:00,91.096,91.113,91.063,91.079,100999999.0
2006-02-10 07:01:00,91.067,91.115,91.06,91.082,149799997.0
2006-02-10 07:02:00,91.066,91.078,91.05,91.052,139700001.0
2006-02-10 07:03:00,91.087,91.134,91.058,91.064,191700003.0
2006-02-10 07:04:00,91.075,91.125,91.075,91.093,92599999.0
2006-02-10 07:05:00,91.078,91.083,91.061,91.068,168799998.0
2006-02-10 07:06:00,91.091,91.109,91.08,91.086,102599999.0
2006-02-10 07:07:00,91.081,91.106,91.076,91.086,180599998.0
2006-02-10 07:08:00,91.069,91.093,91.05,91.069,118399999.0
2006-02-10 07:09:00,91.075,91.099,91.07,91.074,160999998.0
2006-02-10 07:10:00,91.102,91.131,91.084,91.089,174799999.0
2006-02-10 07:11:00,91.057,91.073,91.05,91.073,171900002.0
2006-02-10 07:12:00,91.056,91.083,91.044,91.057,279099995.0
2006-02-10 07:13:00,91.078,91.078,91.05,91.059,171800003.0
2006-02-10 07:14:00,91.063,91.066,91.034,91.034,343599999.0
2006-02-10 07:15:00,91.038,91.05,91.03,91.05,124900001.0
2006-02-10 07:16:00,91.035,91.04,91.011,91.027,222899999.0
2006-02-10 07:17:00,91.032,91.04,91.014,91.019,244099999.0
2006-02-10 07:18:00,91.032,91.038,91.019,91.021,9600000.0
2006-02-10 07:19:00,91.033,91.059,91.033,91.047,289299999.0
2006-02-10 07:20:00,91.046,91.055,91.03,91.032,202599998.0
2006-02-10 07:21:00,91.029,91.043,91.021,91.032,36200000.0
2006-02-10 07:22:00,91.006,91.028,91.002,91.011,238599997.0
2006-02-10 07:23:00,91.026,91.026,90.978,90.978,210100000.0
2006-02-10 07:24:00,90.975,90.994,90.966,90.991,201199998.0
2006-02-10 07:25:00,90.966,90.982,90.935,90.947,226100000.0
2006-02-10 07:26:00,90.916,90.936,90.861,90.897,238400004.0
2006-02-10 07:27:00,90.876,90.911,90.876,90.911,176699998.0
2006-02-10 07:28:00,90.888,90.909,90.883,90.902,308500001.0
2006-02-10 07:29:00,90.88,90.904,90.858,90.868,170100000.0
2006-02-10 07:30:00,90.855,90.855,90.827,90.827,179799999.0
2006-02-10 07:31:00,90.858,90.858,90.829,90.84,162200000.0
2006-02-10 07:32:00,90.837,90.852,90.831,90.846,145799999.0
2006-02-10 07:33:00,90.825,90.869,90.811,90.869,139400001.0
2006-02-10 07:34:00,90.887,90.887,90.858,90.875,231800001.0
2006-02-10 07:35:00,90.864,90.882,90.855,90.877,230600001.0
2006-02-10 07:36:00,90.863,90.883,90.857,90.866,249100002.0
2006-02-10 07:37:00,90.882,90.888,90.86,90.875,141799998.0
2006-02-10 07:38:00,90.858,90.903,90.858,90.903,148800001.0
2006-02-10 07:39:00,90.899,90.899,90.847,90.862,209600002.0
2006-02-10 07:40:00,90.866,90.896,90.866,90.888,233900000.0
2006-02-10 07:41:00,90.89,90.89,90.859,90.868,222199998.0
2006-02-10 07:42:00,90.869,90.887,90.859,90.879,322899995.0
2006-02-10 07:43:00,90.865,90.892,90.865,90.876,174900000.0
2006-02-10 07:44:00,90.88,90.912,90.873,90.886,240000004.0
2006-02-10 07:45:00,90.89,90.902,90.859,90.859,182700002.0
2006-02-10 07:46:00,90.862,90.862,90.828,90.829,211000001.0
2006-02-10 07:47:00,90.837,90.847,90.82,90.839,195099999.0
2006-02-10 07:48:00,90.84,90.852,90.829,90.835,74600000.0
2006-02-10 07:49:00,90.859,90.869,90.846,90.851,195800005.0
2006-02-10 07:50:00,90.861,90.861,90.834,90.835,218500000.0
2006-02-10 07:51:00,90.855,90.864,90.843,90.856,218299998.0
2006-02-10 07:52:00,90.831,90.886,90.831,90.886,215800001.0
2006-02-10 07:53:00,90.877,90.905,90.874,90.888,202399999.0
2006-02-10 07:54:00,90.859,90.878,90.853,90.854,183100001.0
2006-02-10 07:55:00,90.877,90.877,90.847,90.855,210700000.0
2006-02-10 07:56:00,90.871,90.871,90.854,90.854,71300000.0
2006-02-10 07:57:00,90.863,90.877,90.845,90.851,233199997.0
2006-02-10 07:58:00,90.841,90.872,90.841,90.872,144200002.0
2006-02-10 07:59:00,90.864,90.864,90.827,90.837,271400005.0
2006-02-10 08:00:00,90.843,90.85,90.82,90.825,155099997.0
2006-02-10 08:01:00,90.816,90.824,90.791,90.791,171100001.0
2006-02-10 08:02:00,90.809,90.821,90.797,90.808,98400000.0
2006-02-10 08:03:00,90.772,90.79,90.751,90.774,372299997.0
2006-02-10 08:04:00,90.77,90.784,90.761,90.779,229899999.0
2006-02-10 08:05:00,90.77,90.802,90.77,90.795,197999999.0
2006-02-10 08:06:00,90.8,90.81,90.784,90.791,153399999.0
2006-02-10 08:07:00,90.795,90.8,90.772,90.772,363299999.0
2006-02-10 08:08:00,90.772,90.811,90.772,90.803,249199999.0
2006-02-10 08:09:00,90.781,90.825,90.781,90.825,181900002.0
2006-02-10 08:10:00,90.814,90.823,90.794,90.817,295399997.0
2006-02-10 08:11:00,90.797,90.822,90.796,90.811,229999999.0
2006-02-10 08:12:00,90.818,90.835,90.807,90.815,258300001.0
2006-02-10 08:13:00,90.824,90.837,90.801,90.82,216600000.0
2006-02-10 08:14:00,90.83,90.83,90.806,90.81,351099996.0
2006-02-10 08:15:00,90.825,90.825,90.797,90.797,245500002.0
2006-02-10 08:16:00,90.819,90.834,90.801,90.821,31000000.0
2006-02-10 08:17:00,90.829,90.853,90.825,90.825,212700002.0
2006-02-10 08:18:00,90.826,90.858,90.826,90.844,252599996.0
2006-02-10 08:19:00,90.839,90.851,90.804,90.832,204399999.0
2006-02-10 08:20:00,90.837,90.837,90.808,90.812,120100001.0
2006-02-10 08:21:00,90.848,90.863,90.827,90.848,201799999.0
2006-02-10 08:22:00,90.848,90.87,90.836,90.849,170600001.0
2006-02-10 08:23:00,90.843,90.85,90.829,90.85,46699999.0
2006-02-10 08:24:00,90.843,90.843,90.794,90.794,248899999.0
2006-02-10 08:25:00,90.799,90.832,90.799,90.832,99800000.0
2006-02-10 08:26:00,90.816,90.816,90.785,90.785,159799998.0
2006-02-10 08:27:00,90.763,90.785,90.742,90.754,324899996.0
2006-02-10 08:28:00,90.723,90.771,90.723,90.76,280099998.0
2006-02-10 08:29:00,90.742,90.762,90.735,90.748,146300000.0
2006-02-10 08:30:00,90.729,90.744,90.715,90.73,257599996.0
2006-02-10 08:31:00,90.723,90.75,90.722,90.733,239299994.0
2006-02-10 08:32:00,90.728,90.755,90.728,90.75,287700008.0
2006-02-10 08:33:00,90.747,90.754,90.704,90.719,292200002.0
2006-02-10 08:34:00,90.721,90.75,90.721,90.744,219600001.0
2006-02-10 08:35:00,90.746,90.757,90.733,90.745,215599995.0
2006-02-10 08:36:00,90.758,90.766,90.739,90.746,241899999.0
2006-02-10 08:37:00,90.766,90.771,90.747,90.771,195699998.0
2006-02-10 08:38:00,90.773,90.773,90.746,90.757,160600002.0
2006-02-10 08:39:00,90.734,90.763,90.734,90.754,239600000.0
2006-02-10 08:40:00,90.736,90.754,90.729,90.749,225599994.0
2006-02-10 08:41:00,90.747,90.758,90.734,90.738,152900001.0
2006-02-10 08:42:00,90.744,90.769,90.734,90.769,311400003.0
2006-02-10 08:43:00,90.77,90.777,90.753,90.765,186899997.0
2006-02-10 08:44:00,90.773,90.781,90.742,90.76,241500000.0
2006-02-10 08:45:00,90.752,90.767,90.732,90.75,259400000.0
2006-02-10 08:46:00,90.74,90.74,90.716,90.716,124199999.0
2006-02-10 08:47:00,90.733,90.749,90.719,90.727,190999998.0
2006-02-10 08:48:00,90.745,90.748,90.723,90.723,271099996.0
2006-02-10 08:49:00,90.733,90.741,90.716,90.728,284499997.0
2006-02-10 08:50:00,90.723,90.743,90.702,90.724,203400002.0
2006-02-10 08:51:00,90.746,90.755,90.702,90.702,260600000.0
2006-02-10 08:52:00,90.734,90.756,90.73,90.745,174299999.0
2006-02-10 08:53:00,90.748,90.748,90.713,90.722,273800001.0
2006-02-10 08:54:00,90.746,90.753,90.727,90.727,199799999.0
2006-02-10 08:55:00,90.73,90.742,90.714,90.726,157799998.0
2006-02-10 08:56:00,90.745,90.745,90.705,90.705,225399998.0
2006-02-10 08:57:00,90.708,90.732,90.705,90.73,270800001.0
2006-02-10 08:58:00,90.737,90.762,90.729,90.745,166699998.0
2006-02-10 08:59:00,90.757,90.763,90.737,90.746,93900000.0
2006-02-10 09:00:00,90.759,90.759,90.712,90.719,261099994.0
2006-02-10 09:01:00,90.705,90.728,90.685,90.71,310100000.0
2006-02-10 09:02:00,90.74,90.748,90.722,90.736,254500000.0
2006-02-10 09:03:00,90.746,90.765,90.744,90.758,278799995.0
2006-02-10 09:04:00,90.753,90.766,90.73,90.73,137200001.0
2006-02-10 09:05:00,90.743,90.757,90.724,90.736,254099996.0
2006-02-10 09:06:00,90.751,90.763,90.73,90.748,234100001.0
2006-02-10 09:07:00,90.747,90.776,90.74,90.763,340000000.0
2006-02-10 09:08:00,90.755,90.783,90.73,90.758,275700003.0
2006-02-10 09:09:00,90.758,90.78,90.754,90.773,278899999.0
2006-02-10 09:10:00,90.758,90.782,90.758,90.765,192499998.0
2006-02-10 09:11:00,90.769,90.784,90.757,90.759,237199999.0
2006-02-10 09:12:00,90.743,90.761,90.732,90.759,354099995.0
2006-02-10 09:13:00,90.756,90.759,90.737,90.739,128699998.0
2006-02-10 09:14:00,90.723,90.755,90.715,90.728,126700000.0
2006-02-10 09:15:00,90.713,90.731,90.696,90.707,156399998.0
2006-02-10 09:16:00,90.739,90.757,90.726,90.729,193300000.0
2006-02-10 09:17:00,90.72,90.74,90.697,90.709,264999997.0
2006-02-10 09:18:00,90.701,90.722,90.691,90.715,273200004.0
2006-02-10 09:19:00,90.711,90.743,90.711,90.72,204199998.0
2006-02-10 09:20:00,90.724,90.741,90.71,90.734,246999997.0
2006-02-10 09:21:00,90.733,90.733,90.7,90.7,202899999.0
2006-02-10 09:22:00,90.686,90.707,90.679,90.707,184599997.0
2006-02-10 09:23:00,90.702,90.702,90.676,90.676,232599998.0
2006-02-10 09:24:00,90.696,90.71,90.69,90.705,191200002.0
2006-02-10 09:25:00,90.686,90.715,90.679,90.692,237500005.0
2006-02-10 09:26:00,90.65,90.678,90.628,90.628,239100000.0
2006-02-10 09:27:00,90.608,90.62,90.578,90.612,344999998.0
2006-02-10 09:28:00,90.606,90.627,90.603,90.627,281399997.0
2006-02-10 09:29:00,90.633,90.648,90.63,90.648,216500003.0
2006-02-10 09:30:00,90.631,90.645,90.606,90.617,191000003.0
2006-02-10 09:31:00,90.612,90.623,90.594,90.607,231900002.0
2006-02-10 09:32:00,90.612,90.627,90.595,90.613,434800002.0
2006-02-10 09:33:00,90.627,90.627,90.594,90.599,262900000.0
2006-02-10 09:34:00,90.59,90.622,90.59,90.604,212999998.0
2006-02-10 09:35:00,90.602,90.61,90.583,90.583,226100001.0
2006-02-10 09:36:00,90.608,90.621,90.589,90.593,264700002.0
2006-02-10 09:37:00,90.599,90.599,90.547,90.557,213900000.0
2006-02-10 09:38:00,90.569,90.593,90.556,90.583,266300004.0
2006-02-10 09:39:00,90.588,90.61,90.577,90.596,250499998.0
2006-02-10 09:40:00,90.604,90.607,90.58,90.582,192399998.0
2006-02-10 09:41:00,90.597,90.597,90.567,90.576,175299995.0
2006-02-10 09:42:00,90.583,90.583,90.524,90.537,228500000.0
2006-02-10 09:43:00,90.498,90.528,90.478,90.507,245499999.0
2006-02-10 09:44:00,90.481,90.513,90.479,90.508,207299998.0
2006-02-10 09:45:00,90.508,90.522,90.49,90.508,147799999.0
2006-02-10 09:46:00,90.5,90.518,90.484,90.484,275899994.0
2006-02-10 09:47:00,90.484,90.509,90.479,90.497,278700000.0
2006-02-10 09:48:00,90.489,90.489,90.452,90.47,247799998.0
2006-02-10 09:49:00,90.477,90.495,90.442,90.442,276600001.0
2006-02-10 09:50:00,90.45,90.454,90.428,90.433,291600000.0
2006-02-10 09:51:00,90.43,90.468,90.43,90.446,132999998.0
2006-02-10 09:52:00,90.454,90.46,90.428,90.44,244799997.0
2006-02-10 09:53:00,90.447,90.447,90.413,90.413,212300002.0
2006-02-10 09:54:00,90.454,90.49,90.453,90.475,218400001.0
2006-02-10 09:55:00,90.473,90.475,90.45,90.455,210999995.0
2006-02-10 09:56:00,90.466,90.505,90.466,90.505,186800002.0
2006-02-10 09:57:00,90.481,90.499,90.472,90.492,259599999.0
2006-02-10 09:58:00,90.484,90.529,90.484,90.493,329499997.0
2006-02-10 09:59:00,90.493,90.5,90.462,90.462,181900000.0
2006-02-10 10:00:00,90.468,90.49,90.448,90.452,284999998.0
2006-02-10 10:01:00,90.462,90.477,90.448,90.477,343199996.0
2006-02-10 10:02:00,90.469,90.493,90.469,90.48,103600000.0
2006-02-10 10:03:00,90.493,90.526,90.493,90.506,187699999.0
2006-02-10 10:04:00,90.476,90.513,90.476,90.49,234599999.0
2006-02-10 10:05:00,90.508,90.508,90.485,90.492,69499999.0
2006-02-10 10:06:00,90.49,90.509,90.486,90.49,257700000.0
2006-02-10 10:07:00,90.473,90.497,90.467,90.497,183200000.0
2006-02-10 10:08:00,90.465,90.493,90.462,90.485,210499999.0
2006-02-10 10:09:00,90.485,90.49,90.47,90.479,120700000.0
2006-02-10 10:10:00,90.465,90.504,90.465,90.5,265700002.0
2006-02-10 10:11:00,90.48,90.508,90.48,90.508,193799998.0
2006-02-10 10:12:00,90.49,90.51,90.481,90.5,191399999.0
2006-02-10 10:13:00,90.495,90.513,90.489,90.5,281200000.0
2006-02-10 10:14:00,90.515,90.52,90.499,90.516,216499996.0
2006-02-10 10:15:00,90.525,90.531,90.506,90.51,139900001.0
2006-02-10 10:16:00,90.518,90.523,90.494,90.51,264100000.0
2006-02-10 10:17:00,90.504,90.53,90.495,90.513,226800002.0
2006-02-10 10:18:00,90.497,90.515,90.492,90.507,157800000.0
2006-02-10 10:19:00,90.502,90.512,90.484,90.491,221000002.0
2006-02-10 10:20:00,90.5,90.518,90.486,90.518,468400000.0
2006-02-10 10:21:00,90.515,90.523,90.498,90.513,334300001.0
2006-02-10 10:22:00,90.513,90.525,90.495,90.525,345900003.0
2006-02-10 10:23:00,90.516,90.559,90.516,90.547,183199997.0
2006-02-10 10:24:00,90.548,90.553,90.529,90.541,251099998.0
2006-02-10 10:25:00,90.528,90.543,90.527,90.539,166200002.0
2006-02-10 10:26:00,90.526,90.544,90.51,90.526,299199994.0
2006-02-10 10:27:00,90.531,90.556,90.523,90.531,192700003.0
2006-02-10 10:28:00,90.517,90.55,90.517,90.55,112299998.0
2006-02-10 10:29:00,90.557,90.564,90.517,90.517,194000001.0
2006-02-10 10:30:00,90.534,90.578,90.53,90.553,109799998.0
2006-02-10 10:31:00,90.551,90.57,90.514,90.567,151200003.0
2006-02-10 10:32:00,90.578,90.578,90.552,90.568,55700001.0
2006-02-10 10:33:00,90.571,90.583,90.552,90.567,276700000.0
2006-02-10 10:34:00,90.567,90.58,90.549,90.551,169300000.0
2006-02-10 10:35:00,90.561,90.561,90.54,90.555,309900003.0
2006-02-10 10:36:00,90.541,90.571,90.538,90.565,249900001.0
2006-02-10 10:37:00,90.536,90.569,90.536,90.568,291000001.0
2006-02-10 10:38:00,90.555,90.57,90.546,90.567,186699997.0
2006-02-10 10:39:00,90.567,90.583,90.564,90.578,128200002.0
2006-02-10 10:40:00,90.558,90.586,90.558,90.575,180200000.0
2006-02-10 10:41:00,90.586,90.612,90.586,90.607,283999998.0
2006-02-10 10:42:00,90.586,90.611,90.579,90.584,223100001.0
2006-02-10 10:43:00,90.573,90.62,90.571,90.62,222500004.0
2006-02-10 10:44:00,90.63,90.639,90.596,90.596,303499998.0
2006-02-10 10:45:00,90.611,90.629,90.606,90.627,199399998.0
2006-02-10 10:46:00,90.626,90.654,90.616,90.64,293399999.0
2006-02-10 10:47:00,90.652,90.657,90.634,90.649,181199999.0
2006-02-10 10:48:00,90.641,90.662,90.637,90.637,170199998.0
2006-02-10 10:49:00,90.671,90.672,90.648,90.66,122099998.0
2006-02-10 10:50:00,90.658,90.667,90.639,90.654,254999999.0
2006-02-10 10:51:00,90.638,90.66,90.638,90.657,316499999.0
2006-02-10 10:52:00,90.652,90.663,90.632,90.655,387600001.0
2006-02-10 10:53:00,90.66,90.67,90.641,90.653,137400001.0
2006-02-10 10:54:00,90.654,90.673,90.62,90.667,199599998.0
2006-02-10 10:55:00,90.648,90.668,90.642,90.668,269799995.0
2006-02-10 10:56:00,90.648,90.67,90.639,90.67,243700000.0
2006-02-10 10:57:00,90.669,90.687,90.655,90.655,345799994.0
2006-02-10 10:58:00,90.642,90.665,90.635,90.654,323499999.0
2006-02-10 10:59:00,90.644,90.653,90.6,90.6,182200001.0
2006-02-10 11:00:00,90.604,90.612,90.586,90.586,145099998.0
2006-02-10 11:01:00,90.621,90.63,90.593,90.616,284000004.0
2006-02-10 11:02:00,90.596,90.622,90.588,90.605,203100001.0
2006-02-10 11:03:00,90.609,90.609,90.582,90.583,189800001.0
2006-02-10 11:04:00,90.624,90.628,90.609,90.611,181200000.0
2006-02-10 11:05:00,90.605,90.631,90.596,90.605,206199998.0
2006-02-10 11:06:00,90.586,90.607,90.545,90.567,186100000.0
2006-02-10 11:07:00,90.563,90.575,90.544,90.544,317999998.0
2006-02-10 11:08:00,90.548,90.558,90.529,90.551,233799997.0
2006-02-10 11:09:00,90.551,90.551,90.531,90.531,144000000.0
2006-02-10 11:10:00,90.558,90.584,90.547,90.563,179799998.0
2006-02-10 11:11:00,90.575,90.595,90.554,90.581,320399998.0
2006-02-10 11:12:00,90.602,90.602,90.571,90.574,238300004.0
2006-02-10 11:13:00,90.595,90.599,90.577,90.585,239000001.0
2006-02-10 11:14:00,90.591,90.604,90.58,90.595,245399997.0
2006-02-10 11:15:00,90.589,90.605,90.572,90.572,212599998.0
2006-02-10 11:16:00,90.574,90.596,90.564,90.587,224400001.0
2006-02-10 11:17:00,90.581,90.581,90.559,90.568,162099998.0
2006-02-10 11:18:00,90.555,90.579,90.549,90.574,457799998.0
2006-02-10 11:19:00,90.563,90.591,90.563,90.585,129800000.0
2006-02-10 11:20:00,90.583,90.589,90.561,90.577,353299997.0
2006-02-10 11:21:00,90.591,90.601,90.578,90.594,230100001.0
2006-02-10 11:22:00,90.586,90.606,90.586,90.602,161399997.0
2006-02-10 11:23:00,90.599,90.604,90.581,90.583,229899997.0
2006-02-10 11:24:00,90.595,90.626,90.595,90.604,186799997.0
2006-02-10 11:25:00,90.612,90.627,90.589,90.607,224700000.0
2006-02-10 11:26:00,90.608,90.608,90.576,90.58,283600000.0
2006-02-10 11:27:00,90.578,90.594,90.564,90.583,237499996.0
2006-02-10 11:28:00,90.58,90.591,90.554,90.564,259599995.0
2006-02-10 11:29:00,90.572,90.574,90.541,90.55,261300003.0
2006-02-10 11:30:00,90.556,90.561,90.537,90.544,299399996.0
2006-02-10 11:31:00,90.553,90.556,90.531,90.531,201799997.0
2006-02-10 11:32:00,90.553,90.561,90.539,90.543,381400000.0
2006-02-10 11:33:00,90.554,90.561,90.53,90.53,342900002.0
2006-02-10 11:34:00,90.534,90.563,90.532,90.551,417199996.0
2006-02-10 11:35:00,90.542,90.551,90.523,90.538,233900002.0
2006-02-10 11:36:00,90.528,90.554,90.526,90.545,265400000.0
2006-02-10 11:37:00,90.538,90.562,90.528,90.547,203999998.0
2006-02-10 11:38:00,90.538,90.568,90.538,90.559,218100002.0
2006-02-10 11:39:00,90.559,90.584,90.546,90.569,270700004.0
2006-02-10 11:40:00,90.569,90.582,90.548,90.572,248099998.0
2006-02-10 11:41:00,90.573,90.578,90.553,90.558,342099999.0
2006-02-10 11:42:00,90.576,90.576,90.546,90.546,163000001.0
2006-02-10 11:43:00,90.557,90.569,90.541,90.541,161100003.0
2006-02-10 11:44:00,90.537,90.559,90.537,90.553,332599997.0
2006-02-10 11:45:00,90.531,90.552,90.531,90.548,366199996.0
2006-02-10 11:46:00,90.535,90.547,90.52,90.535,214999998.0
2006-02-10 11:47:00,90.531,90.555,90.524,90.543,369400003.0
2006-02-10 11:48:00,90.518,90.543,90.501,90.512,196800001.0
2006-02-10 11:49:00,90.481,90.511,90.481,90.509,267100001.0
2006-02-10 11:50:00,90.512,90.518,90.489,90.506,244600002.0
2006-02-10 11:51:00,90.516,90.521,90.489,90.489,178199999.0
2006-02-10 11:52:00,90.494,90.51,90.482,90.492,267199996.0
2006-02-10 11:53:00,90.482,90.482,90.394,90.42,365099999.0
2006-02-10 11:54:00,90.412,90.412,90.385,90.389,245699997.0
2006-02-10 11:55:00,90.413,90.423,90.397,90.402,155400001.0
2006-02-10 11:56:00,90.411,90.425,90.397,90.418,66700000.0
2006-02-10 11:57:00,90.403,90.43,90.4,90.413,157499996.0
2006-02-10 11:58:00,90.398,90.425,90.394,90.407,257400000.0
2006-02-10 11:59:00,90.393,90.421,90.391,90.414,297599992.0
2006-02-10 12:00:00,90.404,90.434,90.4,90.433,308000000.0
2006-02-10 12:01:00,90.429,90.44,90.413,90.416,159000001.0
2006-02-10 12:02:00,90.403,90.428,90.384,90.428,194599999.0
2006-02-10 12:03:00,90.42,90.42,90.382,90.398,238899996.0
2006-02-10 12:04:00,90.397,90.419,90.397,90.407,182399999.0
2006-02-10 12:05:00,90.381,90.405,90.379,90.39,213900000.0
2006-02-10 12:06:00,90.374,90.396,90.372,90.392,235299999.0
2006-02-10 12:07:00,90.387,90.404,90.372,90.386,393099999.0
2006-02-10 12:08:00,90.391,90.424,90.391,90.424,189800003.0
2006-02-10 12:09:00,90.409,90.438,90.409,90.434,312800002.0
2006-02-10 12:10:00,90.431,90.431,90.402,90.402,257500001.0
2006-02-10 12:11:00,90.416,90.433,90.398,90.41,218600000.0
2006-02-10 12:12:00,90.421,90.441,90.403,90.413,316199999.0
2006-02-10 12:13:00,90.451,90.451,90.396,90.396,223599997.0
2006-02-10 12:14:00,90.421,90.427,90.406,90.413,258199999.0
2006-02-10 12:15:00,90.407,90.421,90.382,90.413,138499997.0
2006-02-10 12:16:00,90.408,90.427,90.392,90.407,133600000.0
2006-02-10 12:17:00,90.425,90.432,90.401,90.401,274399996.0
2006-02-10 12:18:00,90.406,90.423,90.396,90.413,173299996.0
2006-02-10 12:19:00,90.404,90.426,90.403,90.418,237200002.0
2006-02-10 12:20:00,90.404,90.432,90.404,90.422,265199995.0
2006-02-10 12:21:00,90.4,90.42,90.393,90.407,356000004.0
2006-02-10 12:22:00,90.404,90.435,90.404,90.435,51900000.0
2006-02-10 12:23:00,90.45,90.464,90.424,90.44,258299999.0
2006-02-10 12:24:00,90.442,90.466,90.442,90.46,216899997.0
2006-02-10 12:25:00,90.423,90.444,90.414,90.431,105000000.0
2006-02-10 12:26:00,90.442,90.46,90.427,90.45,133699997.0
2006-02-10 12:27:00,90.436,90.452,90.429,90.446,243000002.0
2006-02-10 12:28:00,90.447,90.457,90.431,90.438,307699998.0
2006-02-10 12:29:00,90.442,90.463,90.432,90.46,373500002.0
2006-02-10 12:30:00,90.447,90.455,90.43,90.433,278499999.0
2006-02-10 12:31:00,90.46,90.463,90.429,90.438,275099996.0
2006-02-10 12:32:00,90.465,90.476,90.448,90.455,252999999.0
2006-02-10 12:33:00,90.44,90.46,90.427,90.442,107199998.0
2006-02-10 12:34:00,90.446,90.463,90.431,90.431,111599997.0
2006-02-10 12:35:00,90.427,90.449,90.424,90.449,204799999.0
2006-02-10 12:36:00,90.428,90.446,90.412,90.427,190499997.0
2006-02-10 12:37:00,90.417,90.436,90.417,90.436,47299999.0
2006-02-10 12:38:00,90.427,90.464,90.421,90.464,246800004.0
2006-02-10 12:39:00,90.472,90.486,90.462,90.473,116600000.0
2006-02-10 12:40:00,90.473,90.481,90.467,90.474,72300001.0
2006-02-10 12:41:00,90.464,90.464,90.446,90.452,160400000.0
2006-02-10 12:42:00,90.455,90.462,90.435,90.45,164500000.0
2006-02-10 12:43:00,90.449,90.462,90.426,90.426,172600000.0
2006-02-10 12:44:00,90.438,90.441,90.414,90.414,131300000.0
2006-02-10 12:45:00,90.43,90.449,90.411,90.419,254799998.0
2006-02-10 12:46:00,90.424,90.458,90.424,90.433,391400002.0
2006-02-10 12:47:00,90.439,90.464,90.439,90.462,338699998.0
2006-02-10 12:48:00,90.474,90.482,90.46,90.465,235599997.0
2006-02-10 12:49:00,90.469,90.469,90.435,90.445,225899994.0
2006-02-10 12:50:00,90.445,90.474,90.44,90.455,249699997.0
2006-02-10 12:51:00,90.462,90.462,90.432,90.447,199500000.0
2006-02-10 12:52:00,90.454,90.46,90.437,90.45,133200001.0
2006-02-10 12:53:00,90.453,90.46,90.411,90.453,221700001.0
2006-02-10 12:54:00,90.439,90.46,90.438,90.453,382499998.0
2006-02-10 12:55:00,90.425,90.462,90.425,90.462,253400004.0
2006-02-10 12:56:00,90.465,90.474,90.437,90.457,279599998.0
2006-02-10 12:57:00,90.459,90.491,90.455,90.491,121400001.0
2006-02-10 12:58:00,90.497,90.521,90.487,90.498,222600001.0
2006-02-10 12:59:00,90.518,90.553,90.513,90.535,229300000.0
2006-02-10 13:00:00,90.53,90.554,90.523,90.542,301800003.0
2006-02-10 13:01:00,90.53,90.552,90.516,90.54,166899996.0
2006-02-10 13:02:00,90.527,90.547,90.521,90.538,278499999.0
2006-02-10 13:03:00,90.53,90.53,90.511,90.511,77900001.0
2006-02-10 13:04:00,90.504,90.513,90.504,90.508,122600001.0
2006-02-10 13:05:00,90.52,90.549,90.52,90.542,196899998.0
2006-02-10 13:06:00,90.544,90.563,90.525,90.563,303000001.0
2006-02-10 13:07:00,90.534,90.562,90.502,90.52,264999998.0
2006-02-10 13:08:00,90.503,90.52,90.5,90.52,214299996.0
2006-02-10 13:09:00,90.509,90.518,90.49,90.492,238299995.0
2006-02-10 13:10:00,90.488,90.506,90.486,90.488,170300000.0
2006-02-10 13:11:00,90.492,90.506,90.483,90.496,223000000.0
2006-02-10 13:12:00,90.504,90.504,90.482,90.49,200500002.0
2006-02-10 13:13:00,90.468,90.492,90.466,90.484,137100001.0
2006-02-10 13:14:00,90.465,90.482,90.455,90.472,304599998.0
2006-02-10 13:15:00,90.465,90.49,90.456,90.478,198399996.0
2006-02-10 13:16:00,90.478,90.481,90.458,90.468,129900000.0
2006-02-10 13:17:00,90.465,90.493,90.431,90.485,193599999.0
2006-02-10 13:18:00,90.483,90.484,90.459,90.484,246600001.0
2006-02-10 13:19:00,90.485,90.496,90.473,90.477,146500000.0
2006-02-10 13:20:00,90.476,90.491,90.474,90.489,21700000.0
2006-02-10 13:21:00,90.473,90.496,90.471,90.484,202800001.0
2006-02-10 13:22:00,90.471,90.492,90.462,90.477,237999996.0
2006-02-10 13:23:00,90.462,90.484,90.462,90.478,244399997.0
2006-02-10 13:24:00,90.483,90.483,90.463,90.475,113799996.0
2006-02-10 13:25:00,90.475,90.476,90.452,90.453,354600003.0
2006-02-10 13:26:00,90.46,90.479,90.448,90.472,382600000.0
2006-02-10 13:27:00,90.461,90.461,90.433,90.433,204300001.0
2006-02-10 13:28:00,90.452,90.452,90.419,90.419,222100001.0
2006-02-10 13:29:00,90.45,90.469,90.44,90.451,216400003.0
2006-02-10 13:30:00,90.454,90.47,90.437,90.467,164100000.0
2006-02-10 13:31:00,90.45,90.471,90.449,90.463,308299996.0
2006-02-10 13:32:00,90.437,90.466,90.435,90.457,119399998.0
2006-02-10 13:33:00,90.451,90.459,90.435,90.454,242700000.0
2006-02-10 13:34:00,90.44,90.462,90.432,90.455,86800000.0
2006-02-10 13:35:00,90.435,90.458,90.423,90.444,305100004.0
2006-02-10 13:36:00,90.458,90.458,90.434,90.438,173799999.0
2006-02-10 13:37:00,90.447,90.447,90.414,90.425,203299998.0
2006-02-10 13:38:00,90.444,90.456,90.404,90.423,235799997.0
2006-02-10 13:39:00,90.427,90.428,90.397,90.414,187600000.0
2006-02-10 13:40:00,90.422,90.436,90.405,90.423,173600004.0
2006-02-10 13:41:00,90.429,90.435,90.409,90.415,260000000.0
2006-02-10 13:42:00,90.436,90.437,90.41,90.412,262500002.0
2006-02-10 13:43:00,90.427,90.427,90.404,90.406,241800001.0
2006-02-10 13:44:00,90.428,90.428,90.402,90.402,167300002.0
2006-02-10 13:45:00,90.405,90.428,90.4,90.419,293799998.0
2006-02-10 13:46:00,90.391,90.413,90.391,90.405,155500001.0
2006-02-10 13:47:00,90.397,90.41,90.369,90.397,292100003.0
2006-02-10 13:48:00,90.384,90.406,90.379,90.397,138500000.0
2006-02-10 13:49:00,90.387,90.407,90.387,90.404,219200000.0
2006-02-10 13:50:00,90.404,90.405,90.373,90.387,395100005.0
2006-02-10 13:51:00,90.392,90.4,90.375,90.379,270600001.0
2006-02-10 13:52:00,90.39,90.398,90.372,90.375,387600003.0
2006-02-10 13:53:00,90.382,90.398,90.366,90.382,238200000.0
2006-02-10 13:54:00,90.393,90.395,90.372,90.383,254900002.0
2006-02-10 13:55:00,90.375,90.389,90.359,90.382,163800002.0
2006-02-10 13:56:00,90.381,90.399,90.375,90.399,202100001.0
2006-02-10 13:57:00,90.396,90.398,90.368,90.373,201999995.0
2006-02-10 13:58:00,90.385,90.385,90.356,90.36,207399996.0
2006-02-10 13:59:00,90.384,90.384,90.358,90.358,256899998.0
2006-02-10 14:00:00,90.363,90.393,90.349,90.393,154799995.0
2006-02-10 14:01:00,90.385,90.399,90.368,90.392,323799998.0
2006-02-10 14:02:00,90.37,90.402,90.361,90.402,167800001.0
2006-02-10 14:03:00,90.384,90.402,90.382,90.396,99499998.0
2006-02-10 14:04:00,90.387,90.405,90.369,90.39,412100000.0
2006-02-10 14:05:00,90.374,90.391,90.362,90.38,100900000.0
2006-02-10 14:06:00,90.367,90.399,90.367,90.396,285199994.0
2006-02-10 14:07:00,90.384,90.404,90.379,90.397,116200003.0
2006-02-10 14:08:00,90.408,90.412,90.39,90.391,145199999.0
2006-02-10 14:09:00,90.394,90.421,90.394,90.421,293600000.0
2006-02-10 14:10:00,90.431,90.438,90.412,90.425,253800001.0
2006-02-10 14:11:00,90.416,90.44,90.416,90.437,77400000.0
2006-02-10 14:12:00,90.431,90.443,90.41,90.424,325400007.0
2006-02-10 14:13:00,90.426,90.428,90.403,90.403,186399997.0
2006-02-10 14:14:00,90.416,90.416,90.397,90.397,84199998.0
2006-02-10 14:15:00,90.405,90.425,90.389,90.41,273299999.0
2006-02-10 14:16:00,90.417,90.451,90.417,90.451,248300000.0
2006-02-10 14:17:00,90.468,90.468,90.44,90.452,185799997.0
2006-02-10 14:18:00,90.472,90.521,90.471,90.491,211999998.0
2006-02-10 14:19:00,90.493,90.506,90.472,90.485,230800002.0
2006-02-10 14:20:00,90.494,90.499,90.474,90.476,234400000.0
2006-02-10 14:21:00,90.477,90.492,90.463,90.491,333399998.0
2006-02-10 14:22:00,90.451,90.474,90.437,90.449,129299997.0
2006-02-10 14:23:00,90.429,90.455,90.422,90.44,205199998.0
2006-02-10 14:24:00,90.447,90.453,90.417,90.434,204299999.0
2006-02-10 14:25:00,90.453,90.453,90.431,90.431,58600000.0
2006-02-10 14:26:00,90.438,90.465,90.431,90.455,164799996.0
2006-02-10 14:27:00,90.456,90.472,90.442,90.463,175399997.0
2006-02-10 14:28:00,90.463,90.468,90.446,90.468,151299997.0
2006-02-10 14:29:00,90.465,90.495,90.464,90.495,348999997.0
2006-02-10 14:30:00,90.483,90.498,90.454,90.463,210100001.0
2006-02-10 14:31:00,90.478,90.506,90.444,90.49,298799997.0
2006-02-10 14:32:00,90.479,90.511,90.479,90.502,223699999.0
2006-02-10 14:33:00,90.49,90.505,90.483,90.497,114399999.0
2006-02-10 14:34:00,90.474,90.494,90.447,90.472,277200003.0
2006-02-10 14:35:00,90.484,90.489,90.461,90.478,219699996.0
2006-02-10 14:36:00,90.466,90.472,90.44,90.443,160599999.0
2006-02-10 14:37:00,90.46,90.463,90.437,90.446,210200000.0
2006-02-10 14:38:00,90.463,90.474,90.448,90.467,207999997.0
2006-02-10 14:39:00,90.463,90.463,90.426,90.432,266399996.0
2006-02-10 14:40:00,90.46,90.46,90.442,90.442,43100000.0
2006-02-10 14:41:00,90.457,90.465,90.437,90.438,216699998.0
2006-02-10 14:42:00,90.455,90.459,90.428,90.436,226900001.0
2006-02-10 14:43:00,90.428,90.436,90.398,90.421,199900000.0
2006-02-10 14:44:00,90.436,90.442,90.421,90.434,211899999.0
2006-02-10 14:45:00,90.424,90.433,90.407,90.417,177599997.0
2006-02-10 14:46:00,90.401,90.412,90.381,90.398,97999998.0
2006-02-10 14:47:00,90.401,90.415,90.388,90.393,165199998.0
2006-02-10 14:48:00,90.417,90.435,90.414,90.427,339900004.0
2006-02-10 14:49:00,90.414,90.439,90.401,90.42,95200000.0
2006-02-10 14:50:00,90.414,90.44,90.407,90.435,396299995.0
2006-02-10 14:51:00,90.448,90.45,90.427,90.427,245500000.0
2006-02-10 14:52:00,90.428,90.454,90.427,90.45,285599997.0
2006-02-10 14:53:00,90.441,90.463,90.427,90.429,291799999.0
2006-02-10 14:54:00,90.423,90.452,90.421,90.445,261999997.0
2006-02-10 14:55:00,90.447,90.45,90.423,90.423,253399999.0
2006-02-10 14:56:00,90.445,90.454,90.427,90.427,110000000.0
2006-02-10 14:57:00,90.442,90.445,90.411,90.412,236099999.0
2006-02-10 14:58:00,90.421,90.44,90.417,90.426,195899998.0
2006-02-10 14:59:00,90.433,90.438,90.389,90.437,346200003.0
2006-02-10 15:00:00,90.425,90.44,90.414,90.428,222400004.0
2006-02-10 15:01:00,90.425,90.438,90.415,90.432,99100001.0
2006-02-10 15:02:00,90.408,90.431,90.407,90.431,170700002.0
2006-02-10 15:03:00,90.437,90.443,90.417,90.42,155700002.0
2006-02-10 15:04:00,90.423,90.452,90.423,90.452,223099999.0
2006-02-10 15:05:00,90.446,90.472,90.422,90.472,170300000.0
2006-02-10 15:06:00,90.462,90.496,90.456,90.496,158499998.0
2006-02-10 15:07:00,90.506,90.506,90.48,90.505,316700001.0
2006-02-10 15:08:00,90.484,90.503,90.484,90.503,112299998.0
2006-02-10 15:09:00,90.504,90.516,90.504,90.516,49899998.0
2006-02-10 15:10:00,90.529,90.529,90.508,90.521,83799998.0
2006-02-10 15:11:00,90.499,90.518,90.499,90.518,79199997.0
2006-02-10 15:12:00,90.507,90.508,90.48,90.494,318100000.0
2006-02-10 15:13:00,90.487,90.511,90.48,90.51,144099997.0
2006-02-10 15:14:00,90.506,90.506,90.474,90.474,243100001.0
2006-02-10 15:15:00,90.468,90.506,90.46,90.506,215799997.0
2006-02-10 15:16:00,90.502,90.514,90.482,90.494,310099998.0
2006-02-10 15:17:00,90.499,90.52,90.493,90.52,349600000.0
2006-02-10 15:18:00,90.513,90.518,90.493,90.501,154199999.0
2006-02-10 15:19:00,90.514,90.538,90.501,90.521,298100000.0
2006-02-10 15:20:00,90.512,90.546,90.51,90.538,271300004.0
2006-02-10 15:21:00,90.527,90.542,90.519,90.537,264399999.0
2006-02-10 15:22:00,90.538,90.541,90.475,90.52,111600000.0
2006-02-10 15:23:00,90.525,90.538,90.508,90.525,298399999.0
2006-02-10 15:24:00,90.518,90.531,90.51,90.525,226199995.0
2006-02-10 15:25:00,90.513,90.533,90.509,90.517,197700003.0
2006-02-10 15:26:00,90.486,90.51,90.464,90.508,243500003.0
2006-02-10 15:27:00,90.501,90.528,90.494,90.528,446999996.0
2006-02-10 15:28:00,90.534,90.558,90.531,90.538,265100001.0
2006-02-10 15:29:00,90.493,90.522,90.449,90.455,83300000.0
2006-02-10 15:30:00,90.451,90.491,90.45,90.467,243200000.0
2006-02-10 15:31:00,90.481,90.495,90.46,90.473,303500002.0
2006-02-10 15:32:00,90.49,90.506,90.475,90.475,172700003.0
2006-02-10 15:33:00,90.482,90.497,90.479,90.497,147500001.0
2006-02-10 15:34:00,90.501,90.522,90.478,90.522,267099998.0
2006-02-10 15:35:00,90.496,90.515,90.478,90.498,129899997.0
2006-02-10 15:36:00,90.489,90.52,90.489,90.52,298300002.0
2006-02-10 15:37:00,90.498,90.516,90.493,90.505,130600000.0
2006-02-10 15:38:00,90.501,90.511,90.483,90.487,156500000.0
2006-02-10 15:39:00,90.489,90.519,90.482,90.519,201899999.0
2006-02-10 15:40:00,90.528,90.537,90.501,90.507,271899998.0
2006-02-10 15:41:00,90.508,90.517,90.484,90.499,303599996.0
2006-02-10 15:42:00,90.493,90.506,90.481,90.491,208299998.0
2006-02-10 15:43:00,90.498,90.525,90.493,90.52,266900005.0
2006-02-10 15:44:00,90.496,90.516,90.484,90.512,239799997.0
2006-02-10 15:45:00,90.499,90.523,90.499,90.523,154200002.0
2006-02-10 15:46:00,90.51,90.519,90.492,90.497,266300000.0
2006-02-10 15:47:00,90.512,90.523,90.47,90.47,191099999.0
2006-02-10 15:48:00,90.46,90.494,90.46,90.48,218600001.0
2006-02-10 15:49:00,90.46,90.471,90.431,90.431,212999999.0
2006-02-10 15:50:00,90.415,90.438,90.396,90.396,186000000.0
2006-02-10 15:51:00,90.41,90.42,90.397,90.4,431500000.0
2006-02-10 15:52:00,90.42,90.42,90.368,90.368,315900002.0
2006-02-10 15:53:00,90.364,90.389,90.36,90.366,143599996.0
2006-02-10 15:54:00,90.384,90.419,90.381,90.406,75700000.0
2006-02-10 15:55:00,90.436,90.479,90.42,90.477,201500001.0
2006-02-10 15:56:00,90.493,90.507,90.467,90.483,225100004.0
2006-02-10 15:57:00,90.498,90.498,90.446,90.45,381499994.0
2006-02-10 15:58:00,90.458,90.482,90.458,90.482,90899998.0
2006-02-10 15:59:00,90.478,90.501,90.465,90.484,234000002.0
2006-02-10 16:00:00,90.481,90.481,90.44,90.456,197499997.0
2006-02-10 16:01:00,90.45,90.471,90.437,90.453,298500001.0
2006-02-10 16:02:00,90.445,90.465,90.438,90.452,134300000.0
2006-02-10 16:03:00,90.456,90.464,90.444,90.446,66800001.0
2006-02-10 16:04:00,90.478,90.499,90.457,90.476,290299996.0
2006-02-10 16:05:00,90.477,90.477,90.443,90.445,292099994.0
2006-02-10 16:06:00,90.463,90.465,90.433,90.441,235999993.0
2006-02-10 16:07:00,90.446,90.482,90.446,90.476,259500004.0
2006-02-10 16:08:00,90.455,90.47,90.44,90.459,110800002.0
2006-02-10 16:09:00,90.465,90.468,90.413,90.413,285200000.0
2006-02-10 16:10:00,90.411,90.429,90.401,90.425,304299999.0
2006-02-10 16:11:00,90.379,90.418,90.379,90.396,368299999.0
2006-02-10 16:12:00,90.416,90.431,90.401,90.43,318800000.0
2006-02-10 16:13:00,90.403,90.439,90.365,90.428,312800002.0
2006-02-10 16:14:00,90.431,90.435,90.399,90.421,259400003.0
2006-02-10 16:15:00,90.439,90.442,90.408,90.424,244300004.0
2006-02-10 16:16:00,90.437,90.45,90.422,90.442,155800000.0
2006-02-10 16:17:00,90.411,90.433,90.377,90.408,210200001.0
2006-02-10 16:18:00,90.426,90.426,90.398,90.398,227699998.0
2006-02-10 16:19:00,90.422,90.424,90.397,90.415,213500001.0
2006-02-10 16:20:00,90.397,90.414,90.384,90.403,193700000.0
2006-02-10 16:21:00,90.403,90.42,90.395,90.403,183699997.0
2006-02-10 16:22:00,90.39,90.407,90.378,90.407,161800001.0
2006-02-10 16:23:00,90.378,90.399,90.352,90.36,236700000.0
2006-02-10 16:24:00,90.353,90.366,90.332,90.353,268699999.0
2006-02-10 16:25:00,90.353,90.353,90.317,90.343,146199999.0
2006-02-10 16:26:00,90.348,90.358,90.324,90.358,218099998.0
2006-02-10 16:27:00,90.365,90.39,90.359,90.368,323199998.0
2006-02-10 16:28:00,90.386,90.394,90.367,90.37,260600000.0
2006-02-10 16:29:00,90.359,90.391,90.359,90.379,251699999.0
2006-02-10 16:30:00,90.392,90.401,90.365,90.401,173700002.0
2006-02-10 16:31:00,90.409,90.412,90.375,90.39,207300000.0
2006-02-10 16:32:00,90.388,90.402,90.372,90.39,206600002.0
2006-02-10 16:33:00,90.386,90.386,90.36,90.36,174099996.0
2006-02-10 16:34:00,90.362,90.377,90.343,90.365,308999997.0
2006-02-10 16:35:00,90.365,90.372,90.345,90.354,248700003.0
2006-02-10 16:36:00,90.382,90.386,90.357,90.366,300999998.0
2006-02-10 16:37:00,90.38,90.394,90.365,90.373,286299997.0
2006-02-10 16:38:00,90.388,90.394,90.361,90.373,218600002.0
2006-02-10 16:39:00,90.375,90.404,90.373,90.404,139500002.0
2006-02-10 16:40:00,90.386,90.401,90.368,90.383,211400003.0
2006-02-10 16:41:00,90.385,90.404,90.366,90.384,219299999.0
2006-02-10 16:42:00,90.364,90.401,90.364,90.393,312599999.0
2006-02-10 16:43:00,90.363,90.411,90.363,90.41,319500000.0
2006-02-10 16:44:00,90.398,90.414,90.378,90.4,174500003.0
2006-02-10 16:45:00,90.385,90.406,90.38,90.388,240099998.0
2006-02-10 16:46:00,90.407,90.433,90.39,90.41,92799998.0
2006-02-10 16:47:00,90.456,90.468,90.423,90.438,189899997.0
2006-02-10 16:48:00,90.433,90.462,90.416,90.442,334300002.0
2006-02-10 16:49:00,90.404,90.432,90.388,90.408,227800004.0
2006-02-10 16:50:00,90.42,90.435,90.413,90.416,117900000.0
2006-02-10 16:51:00,90.415,90.439,90.415,90.439,115400000.0
2006-02-10 16:52:00,90.409,90.436,90.392,90.427,299799996.0
2006-02-10 16:53:00,90.424,90.424,90.389,90.393,266399997.0
2006-02-10 16:54:00,90.398,90.427,90.398,90.418,161200001.0
2006-02-10 16:55:00,90.393,90.419,90.375,90.394,253199999.0
2006-02-10 16:56:00,90.388,90.406,90.38,90.386,174500002.0
2006-02-10 16:57:00,90.408,90.416,90.39,90.399,260800000.0
2006-02-10 16:58:00,90.405,90.42,90.388,90.406,224199998.0
2006-02-10 16:59:00,90.396,90.44,90.396,90.432,102500001.0
2006-02-10 17:00:00,90.423,90.464,90.423,90.461,55000000.0
2006-02-10 17:01:00,90.46,90.46,90.424,90.428,198700003.0
2006-02-10 17:02:00,90.435,90.444,90.423,90.427,172799998.0
2006-02-10 17:03:00,90.406,90.421,90.389,90.399,218400001.0
2006-02-10 17:04:00,90.393,90.417,90.388,90.405,332299997.0
2006-02-10 17:05:00,90.409,90.409,90.374,90.387,245899999.0
2006-02-10 17:06:00,90.407,90.418,90.39,90.404,226100000.0
2006-02-10 17:07:00,90.404,90.419,90.402,90.415,124999998.0
2006-02-10 17:08:00,90.395,90.419,90.393,90.404,243700001.0
2006-02-10 17:09:00,90.401,90.433,90.395,90.43,429900002.0
2006-02-10 17:10:00,90.423,90.427,90.403,90.414,215399999.0
2006-02-10 17:11:00,90.408,90.423,90.387,90.406,222800003.0
2006-02-10 17:12:00,90.392,90.415,90.384,90.399,244400001.0
2006-02-10 17:13:00,90.418,90.418,90.38,90.4,198900000.0
2006-02-10 17:14:00,90.403,90.423,90.383,90.413,266100002.0
2006-02-10 17:15:00,90.391,90.409,90.384,90.398,205500000.0
2006-02-10 17:16:00,90.377,90.394,90.375,90.388,87500000.0
2006-02-10 17:17:00,90.36,90.38,90.343,90.361,404000001.0
2006-02-10 17:18:00,90.328,90.347,90.325,90.338,228100005.0
2006-02-10 17:19:00,90.334,90.351,90.327,90.333,222499998.0
2006-02-10 17:20:00,90.359,90.367,90.338,90.353,177999998.0
2006-02-10 17:21:00,90.353,90.378,90.32,90.32,179699996.0
2006-02-10 17:22:00,90.355,90.359,90.329,90.329,188500000.0
2006-02-10 17:23:00,90.373,90.406,90.366,90.39,239800002.0
2006-02-10 17:24:00,90.365,90.383,90.349,90.361,191199996.0
2006-02-10 17:25:00,90.363,90.363,90.328,90.352,258599999.0
2006-02-10 17:26:00,90.34,90.355,90.327,90.35,203999999.0
2006-02-10 17:27:00,90.35,90.353,90.327,90.333,196299997.0
2006-02-10 17:28:00,90.362,90.362,90.297,90.297,306699999.0
2006-02-10 17:29:00,90.282,90.3,90.261,90.298,184799998.0
2006-02-10 17:30:00,90.303,90.314,90.252,90.252,251699999.0
2006-02-10 17:31:00,90.229,90.244,90.204,90.215,175900001.0
2006-02-10 17:32:00,90.213,90.263,90.207,90.219,228200000.0
2006-02-10 17:33:00,90.185,90.202,90.156,90.179,258700002.0
2006-02-10 17:34:00,90.183,90.202,90.173,90.184,286299997.0
2006-02-10 17:35:00,90.197,90.216,90.189,90.202,171700001.0
2006-02-10 17:36:00,90.195,90.214,90.185,90.2,233000000.0
2006-02-10 17:37:00,90.182,90.199,90.175,90.188,189400000.0
2006-02-10 17:38:00,90.196,90.226,90.196,90.226,146500004.0
2006-02-10 17:39:00,90.228,90.237,90.201,90.207,205499996.0
2006-02-10 17:40:00,90.182,90.226,90.182,90.226,158500000.0
2006-02-10 17:41:00,90.216,90.216,90.185,90.2,209400000.0
2006-02-10 17:42:00,90.183,90.201,90.175,90.188,174899996.0
2006-02-10 17:43:00,90.17,90.195,90.16,90.195,224699996.0
2006-02-10 17:44:00,90.185,90.189,90.161,90.172,287399998.0
2006-02-10 17:45:00,90.181,90.201,90.179,90.195,152199998.0
2006-02-10 17:46:00,90.173,90.2,90.167,90.192,163899999.0
2006-02-10 17:47:00,90.177,90.203,90.175,90.188,278800002.0
2006-02-10 17:48:00,90.177,90.199,90.174,90.199,129099998.0
2006-02-10 17:49:00,90.178,90.216,90.178,90.199,208600000.0
2006-02-10 17:50:00,90.188,90.207,90.182,90.203,265799997.0
2006-02-10 17:51:00,90.179,90.217,90.179,90.215,235899993.0
2006-02-10 17:52:00,90.212,90.212,90.186,90.19,288000001.0
2006-02-10 17:53:00,90.184,90.204,90.149,90.152,179099999.0
2006-02-10 17:54:00,90.106,90.115,90.059,90.096,133800000.0
2006-02-10 17:55:00,90.087,90.102,90.059,90.077,276600002.0
2006-02-10 17:56:00,90.073,90.102,90.063,90.102,245999999.0
2006-02-10 17:57:00,90.097,90.135,90.084,90.084,248400000.0
2006-02-10 17:58:00,90.077,90.124,90.077,90.124,229800000.0
2006-02-10 17:59:00,90.102,90.12,90.07,90.08,189199999.0
2006-02-10 18:00:00,90.085,90.105,90.062,90.085,206299998.0
2006-02-10 18:01:00,90.079,90.11,90.064,90.074,2112799994.0
2006-02-10 18:02:00,90.15,90.17,90.14,90.17,1907099985.0
2006-02-10 18:03:00,90.18,90.2,90.17,90.2,1907099985.0
2006-02-10 18:04:00,90.19,90.2,90.17,90.2,1907099985.0
2006-02-10 18:05:00,90.19,90.2,90.18,90.19,1907099985.0
2006-02-10 18:06:00,90.039,90.07,90.028,90.05,1907099985.0
2006-02-10 18:07:00,90.2,90.23,90.18,90.19,1885199982.0
2006-02-10 18:08:00,90.2,90.21,90.19,90.21,1885199982.0
2006-02-10 18:09:00,90.22,90.22,90.19,90.19,1885199982.0
2006-02-10 18:10:00,90.039,90.048,89.997,90.019,1885199982.0
2006-02-10 18:11:00,90.011,90.049,90.011,90.034,886399999.0
2006-02-10 18:12:00,90.023,90.043,90.002,90.016,1013700001.0
2006-02-10 18:13:00,89.99,90.014,89.966,89.995,1942500014.0
2006-02-10 18:14:00,90.16,90.17,90.16,90.16,1119099998.0
2006-02-10 18:15:00,90.17,90.18,90.15,90.15,1119099998.0
2006-02-10 18:16:00,90.17,90.18,90.16,90.18,1119099998.0
2006-02-10 18:17:00,90.01,90.034,89.997,90.0,1119099998.0
2006-02-10 18:18:00,90.004,90.037,89.997,90.03,1203799988.0
2006-02-10 18:19:00,90.038,90.044,90.001,90.026,2137099990.0
2006-02-10 18:20:00,90.19,90.19,90.16,90.16,1667099999.0
2006-02-10 18:21:00,90.03,90.056,90.023,90.056,1667099999.0
2006-02-10 18:22:00,90.054,90.074,90.045,90.06,1287099997.0
2006-02-10 18:23:00,90.11,90.11,90.07,90.1,2105399988.0
2006-02-10 18:24:00,90.11,90.12,90.09,90.09,2105399988.0
2006-02-10 18:25:00,90.103,90.125,90.081,90.095,2105399988.0
2006-02-10 18:26:00,90.115,90.136,90.091,90.101,1884499988.0
2006-02-10 18:27:00,90.121,90.138,90.103,90.105,1355400003.0
2006-02-10 18:28:00,90.098,90.113,90.086,90.112,1770999989.0
2006-02-10 18:29:00,90.11,90.139,90.103,90.132,1032900002.0
2006-02-10 18:30:00,90.13,90.136,90.107,90.12,870899993.0
2006-02-10 18:31:00,90.128,90.16,90.114,90.143,1341799990.0
2006-02-10 18:32:00,90.143,90.157,90.123,90.145,1757700008.0
2006-02-10 18:33:00,90.02,90.03,90.01,90.03,1940599995.0
2006-02-10 18:34:00,90.096,90.135,90.096,90.13,1940599995.0
2006-02-10 18:35:00,90.126,90.136,90.099,90.105,1786499992.0
2006-02-10 18:36:00,90.111,90.142,90.095,90.11,666900002.0
2006-02-10 18:37:00,90.113,90.124,90.084,90.09,1203099998.0
2006-02-10 18:38:00,90.092,90.123,90.078,90.117,815299998.0
2006-02-10 18:39:00,90.112,90.112,90.089,90.09,1019800000.0
2006-02-10 18:40:00,90.104,90.14,90.104,90.127,1664599999.0
2006-02-10 18:41:00,90.116,90.14,90.107,90.119,909899996.0
2006-02-10 18:42:00,90.105,90.136,90.103,90.123,1160099994.0
2006-02-10 18:43:00,90.106,90.126,90.093,90.108,521399997.0
2006-02-10 18:44:00,90.093,90.118,90.082,90.102,771099999.0
2006-02-10 18:45:00,90.083,90.116,90.083,90.11,675399994.0
2006-02-10 18:46:00,90.096,90.114,90.092,90.112,768999996.0
2006-02-10 18:47:00,90.095,90.112,90.089,90.103,242600001.0
2006-02-10 18:48:00,90.093,90.119,90.09,90.111,452999993.0
2006-02-10 18:49:00,90.115,90.124,90.096,90.101,599599997.0
2006-02-10 18:50:00,90.109,90.122,90.09,90.09,960499996.0
2006-02-10 18:51:00,90.101,90.115,90.086,90.087,1365000001.0
2006-02-10 18:52:00,90.104,90.116,90.086,90.09,1300499997.0
2006-02-10 18:53:00,90.101,90.117,90.079,90.117,1893899984.0
2006-02-10 18:54:00,90.099,90.124,90.084,90.102,1593700001.0
2006-02-10 18:55:00,90.086,90.102,90.069,90.093,1778199996.0
2006-02-10 18:56:00,90.08,90.101,90.072,90.098,336499999.0
2006-02-10 18:57:00,90.09,90.091,90.053,90.072,505600001.0
2006-02-10 18:58:00,90.079,90.111,90.079,90.096,994900001.0
2006-02-10 18:59:00,90.108,90.126,90.094,90.1,1237399988.0
2006-02-10 19:00:00,90.118,90.132,90.104,90.104,308800002.0
2006-02-10 19:01:00,90.109,90.129,90.104,90.127,432999998.0
2006-02-10 19:02:00,90.137,90.158,90.125,90.139,209499999.0
2006-02-10 19:03:00,90.169,90.19,90.156,90.175,449500001.0
2006-02-10 19:04:00,90.188,90.19,90.158,90.172,457299997.0
2006-02-10 19:05:00,90.175,90.192,90.168,90.185,410399998.0
2006-02-10 19:06:00,90.164,90.182,90.152,90.177,953999995.0
2006-02-10 19:07:00,90.177,90.227,90.167,90.182,1364199994.0
2006-02-10 19:08:00,90.165,90.202,90.165,90.182,1616899994.0
2006-02-10 19:09:00,90.187,90.216,90.175,90.193,1072499990.0
2006-02-10 19:10:00,90.198,90.201,90.166,90.184,147700000.0
2006-02-10 19:11:00,90.192,90.192,90.163,90.163,499900000.0
2006-02-10 19:12:00,90.154,90.18,90.15,90.16,280800002.0
2006-02-10 19:13:00,90.145,90.145,90.117,90.117,413999998.0
2006-02-10 19:14:00,90.149,90.163,90.137,90.149,519399997.0
2006-02-10 19:15:00,90.16,90.179,90.147,90.15,962099995.0
2006-02-10 19:16:00,90.147,90.174,90.136,90.158,400399999.0
2006-02-10 19:17:00,90.163,90.177,90.137,90.167,768299996.0
2006-02-10 19:18:00,90.166,90.183,90.152,90.156,458399994.0
2006-02-10 19:19:00,90.152,90.193,90.152,90.179,1239199999.0
2006-02-10 19:20:00,90.183,90.192,90.161,90.188,654599995.0
2006-02-10 19:21:00,90.148,90.162,90.116,90.128,817499994.0
2006-02-10 19:22:00,90.106,90.124,90.087,90.108,175500001.0
2006-02-10 19:23:00,90.102,90.108,90.064,90.076,1656299991.0
2006-02-10 19:24:00,90.084,90.119,90.084,90.099,788600008.0
2006-02-10 19:25:00,90.084,90.089,90.053,90.06,1214500000.0
2006-02-10 19:26:00,90.072,90.087,90.036,90.036,1946799989.0
2006-02-10 19:27:00,90.058,90.067,90.035,90.038,1332899991.0
2006-02-10 19:28:00,90.022,90.045,90.012,90.045,1029599994.0
2006-02-10 19:29:00,90.046,90.046,90.007,90.014,295499999.0
2006-02-10 19:30:00,90.03,90.064,90.018,90.064,1144899999.0
2006-02-10 19:31:00,90.04,90.066,90.035,90.053,470300000.0
2006-02-10 19:32:00,90.034,90.047,90.021,90.03,1092399986.0
2006-02-10 19:33:00,90.01,90.03,90.001,90.027,848600004.0
2006-02-10 19:34:00,90.032,90.048,90.02,90.023,1194500000.0
2006-02-10 19:35:00,90.024,90.057,90.018,90.042,930300003.0
2006-02-10 19:36:00,90.048,90.052,90.031,90.032,584199991.0
2006-02-10 19:37:00,90.048,90.048,90.023,90.028,168999997.0
2006-02-10 19:38:00,90.029,90.047,90.016,90.042,895700000.0
2006-02-10 19:39:00,90.043,90.043,90.016,90.016,766899994.0
2006-02-10 19:40:00,90.032,90.046,90.016,90.02,767099995.0
2006-02-10 19:41:00,90.025,90.042,90.016,90.04,1040599992.0
2006-02-10 19:42:00,90.045,90.05,90.031,90.034,1131199998.0
2006-02-10 19:43:00,90.024,90.056,90.016,90.041,493900006.0
2006-02-10 19:44:00,90.033,90.041,90.012,90.014,781499997.0
2006-02-10 19:45:00,90.002,90.022,89.996,90.019,225200001.0
2006-02-10 19:46:00,90.012,90.013,89.986,89.986,584000005.0
2006-02-10 19:47:00,90.007,90.022,89.991,90.008,257500000.0
2006-02-10 19:48:00,90.015,90.027,89.995,90.027,1204800005.0
2006-02-10 19:49:00,90.024,90.025,90.0,90.017,570700001.0
2006-02-10 19:50:00,89.998,90.036,89.998,90.013,446599999.0
2006-02-10 19:51:00,90.016,90.041,90.01,90.027,585800001.0
2006-02-10 19:52:00,90.005,90.038,90.005,90.025,361299995.0
2006-02-10 19:53:00,90.027,90.035,90.01,90.027,839999991.0
2006-02-10 19:54:00,90.017,90.039,90.013,90.034,798400006.0
2006-02-10 19:55:00,90.017,90.036,90.014,90.033,301499997.0
2006-02-10 19:56:00,90.037,90.037,90.009,90.01,409200002.0
2006-02-10 19:57:00,90.009,90.029,89.999,90.022,572900006.0
2006-02-10 19:58:00,90.011,90.012,89.981,89.997,821299993.0
2006-02-10 19:59:00,90.011,90.016,89.989,89.991,910200003.0
2006-02-10 20:00:00,90.005,90.011,89.988,89.994,499299994.0
2006-02-10 20:01:00,90.023,90.052,90.011,90.028,417800002.0
2006-02-10 20:02:00,90.034,90.073,90.029,90.04,474399999.0
2006-02-10 20:03:00,90.025,90.043,90.007,90.024,444899995.0
2006-02-10 20:04:00,90.012,90.036,90.007,90.036,479099997.0
2006-02-10 20:05:00,90.027,90.044,90.019,90.038,437099991.0
2006-02-10 20:06:00,90.026,90.062,90.022,90.045,637300001.0
2006-02-10 20:07:00,90.043,90.06,90.02,90.03,437299996.0
2006-02-10 20:08:00,90.014,90.027,89.993,90.013,609799996.0
2006-02-10 20:09:00,90.006,90.014,89.978,89.985,447500002.0
2006-02-10 20:10:00,89.994,90.008,89.989,90.005,585000005.0
2006-02-10 20:11:00,90.003,90.01,89.978,89.983,1696800000.0
2006-02-10 20:12:00,89.967,90.011,89.967,90.011,1773899985.0
2006-02-10 20:13:00,89.999,90.014,89.977,89.998,1161900000.0
2006-02-10 20:14:00,89.974,90.0,89.957,90.0,445200000.0
2006-02-10 20:15:00,90.002,90.004,89.975,89.983,848900004.0
2006-02-10 20:16:00,89.983,89.996,89.966,89.987,1359499992.0
2006-02-10 20:17:00,89.997,90.013,89.983,89.996,294900000.0
2006-02-10 20:18:00,90.018,90.018,89.993,89.997,327499996.0
2006-02-10 20:19:00,89.997,90.023,89.99,90.007,1456099994.0
2006-02-10 20:20:00,89.993,90.015,89.984,89.985,1402199999.0
2006-02-10 20:21:00,90.005,90.019,89.992,89.994,373400000.0
2006-02-10 20:22:00,90.005,90.034,89.989,90.006,1098399996.0
2006-02-10 20:23:00,90.033,90.044,90.014,90.02,751799999.0
2006-02-10 20:24:00,90.023,90.055,90.014,90.055,517000002.0
2006-02-10 20:25:00,90.058,90.073,90.029,90.029,693900000.0
2006-02-10 20:26:00,90.042,90.042,90.019,90.022,509499995.0
2006-02-10 20:27:00,90.042,90.048,90.016,90.03,1025700003.0
2006-02-10 20:28:00,90.051,90.06,90.029,90.053,1945000000.0
2006-02-10 20:29:00,90.31,90.31,90.29,90.29,1881299993.0
2006-02-10 20:30:00,90.3,90.31,90.3,90.3,1881299993.0
2006-02-10 20:31:00,90.099,90.099,90.065,90.082,1881299993.0
2006-02-10 20:32:00,90.32,90.36,90.32,90.36,614699992.0
2006-02-10 20:33:00,90.11,90.12,90.077,90.106,614699992.0
2006-02-10 20:34:00,90.123,90.138,90.107,90.114,202899999.0
2006-02-10 20:35:00,90.124,90.146,90.12,90.14,475799998.0
2006-02-10 20:36:00,90.129,90.156,90.122,90.148,559199998.0
2006-02-10 20:37:00,90.134,90.154,90.126,90.153,684400000.0
2006-02-10 20:38:00,90.133,90.152,90.118,90.135,1715900006.0
2006-02-10 20:39:00,90.132,90.139,90.112,90.121,1273999997.0
2006-02-10 20:40:00,90.125,90.145,90.122,90.14,1692099988.0
2006-02-10 20:41:00,90.128,90.201,90.128,90.201,794800000.0
2006-02-10 20:42:00,90.215,90.249,90.207,90.21,862699997.0
2006-02-10 20:43:00,90.21,90.232,90.18,90.206,718000002.0
2006-02-10 20:44:00,90.202,90.226,90.192,90.207,1368599994.0
2006-02-10 20:45:00,90.214,90.25,90.214,90.239,1014399996.0
2006-02-10 20:46:00,90.246,90.251,90.209,90.209,904699997.0
2006-02-10 20:47:00,90.206,90.246,90.204,90.227,1224799992.0
2006-02-10 20:48:00,90.225,90.3,90.225,90.255,594499994.0
2006-02-10 20:49:00,90.26,90.273,90.239,90.272,882499998.0
2006-02-10 20:50:00,90.275,90.276,90.238,90.24,999399996.0
2006-02-10 20:51:00,90.263,90.263,90.229,90.23,721900001.0
2006-02-10 20:52:00,90.235,90.243,90.211,90.235,812499996.0
2006-02-10 20:53:00,90.223,90.238,90.202,90.232,1421799997.0
2006-02-10 20:54:00,90.231,90.265,90.208,90.25,446799999.0
2006-02-10 20:55:00,90.253,90.269,90.212,90.235,1140900004.0
2006-02-10 20:56:00,90.249,90.273,90.22,90.273,944699996.0
2006-02-10 20:57:00,90.282,90.292,90.264,90.269,1405599991.0
2006-02-10 20:58:00,90.24,90.26,90.23,90.26,839999993.0
2006-02-10 20:59:00,90.25,90.25,90.24,90.24,839999993.0
2006-02-10 21:00:00,90.23,90.23,90.22,90.23,839999993.0
2006-02-10 21:01:00,90.22,90.24,90.22,90.24,839999993.0
2006-02-10 21:02:00,90.325,90.34,90.299,90.324,839999993.0
2006-02-10 21:03:00,90.337,90.337,90.31,90.312,467099998.0
2006-02-10 21:04:00,90.302,90.322,90.279,90.291,403500003.0
2006-02-10 21:05:00,90.281,90.293,90.263,90.277,247400001.0
2006-02-10 21:06:00,90.266,90.3,90.266,90.291,658299994.0
2006-02-10 21:07:00,90.288,90.31,90.269,90.296,580899997.0
2006-02-10 21:08:00,90.302,90.31,90.278,90.281,561599996.0
2006-02-10 21:09:00,90.277,90.3,90.273,90.286,247899999.0
2006-02-10 21:10:00,90.292,90.298,90.271,90.272,405400000.0
2006-02-10 21:11:00,90.286,90.296,90.273,90.278,501799998.0
2006-02-10 21:12:00,90.271,90.301,90.271,90.289,457599992.0
2006-02-10 21:13:00,90.292,90.295,90.266,90.266,1172299997.0
2006-02-10 21:14:00,90.285,90.309,90.278,90.294,1209899999.0
2006-02-10 21:15:00,90.277,90.29,90.26,90.275,1120300002.0
2006-02-10 21:16:00,90.261,90.282,90.257,90.27,859599996.0
2006-02-10 21:17:00,90.275,90.282,90.248,90.274,1219700000.0
2006-02-10 21:18:00,90.259,90.282,90.248,90.274,815700002.0
2006-02-10 21:19:00,90.258,90.289,90.258,90.285,938299990.0
2006-02-10 21:20:00,90.283,90.289,90.253,90.259,1380999995.0
2006-02-10 21:21:00,90.279,90.285,90.248,90.251,1768200001.0
2006-02-10 21:22:00,90.267,90.276,90.238,90.259,1694099990.0
2006-02-10 21:23:00,90.28,90.285,90.248,90.275,932799997.0
2006-02-10 21:24:00,90.274,90.293,90.266,90.288,764099997.0
2006-02-10 21:25:00,90.267,90.285,90.254,90.276,1214999992.0
2006-02-10 21:26:00,90.263,90.3,90.263,90.285,587000002.0
2006-02-10 21:27:00,90.27,90.3,90.27,90.294,442399995.0
2006-02-10 21:28:00,90.296,90.298,90.269,90.284,212799999.0
2006-02-10 21:29:00,90.307,90.307,90.272,90.278,692399998.0
2006-02-10 21:30:00,90.294,90.31,90.284,90.284,450899996.0
2006-02-10 21:31:00,90.296,90.325,90.284,90.309,214700001.0
2006-02-10 21:32:00,90.335,90.348,90.313,90.332,1206700001.0
2006-02-10 21:33:00,90.346,90.366,90.33,90.363,247800000.0
2006-02-10 21:34:00,90.359,90.381,90.343,90.36,526700003.0
2006-02-10 21:35:00,90.361,90.377,90.351,90.367,392400001.0
2006-02-10 21:36:00,90.343,90.369,90.343,90.36,98699999.0
2006-02-10 21:37:00,90.35,90.365,90.331,90.347,507599998.0
2006-02-10 21:38:00,90.355,90.368,90.34,90.343,524200001.0
2006-02-10 21:39:00,90.332,90.354,90.321,90.354,312200003.0
2006-02-10 21:40:00,90.338,90.35,90.315,90.336,440100000.0
2006-02-10 21:41:00,90.333,90.333,90.302,90.302,411299999.0
2006-02-10 21:42:00,90.326,90.33,90.286,90.286,744199993.0
2006-02-10 21:43:00,90.305,90.305,90.259,90.274,650199995.0
2006-02-10 21:44:00,90.262,90.291,90.252,90.291,1344599999.0
2006-02-10 21:45:00,90.283,90.295,90.249,90.27,997100009.0
2006-02-10 21:46:00,90.288,90.31,90.277,90.278,442899999.0
2006-02-10 21:47:00,90.283,90.301,90.268,90.28,928399998.0
2006-02-10 21:48:00,90.283,90.283,90.253,90.256,327999999.0
2006-02-10 21:49:00,90.263,90.285,90.233,90.263,541499997.0
2006-02-10 21:50:00,90.257,90.276,90.25,90.273,172000001.0
2006-02-10 21:51:00,90.28,90.285,90.256,90.272,446500002.0
2006-02-10 21:52:00,90.269,90.288,90.244,90.25,584600002.0
2006-02-10 21:53:00,90.261,90.273,90.25,90.265,279499999.0
2006-02-10 21:54:00,90.26,90.275,90.25,90.269,209999996.0
2006-02-10 21:55:00,90.253,90.273,90.25,90.264,206900003.0
2006-02-10 21:56:00,90.258,90.265,90.244,90.259,646399996.0
2006-02-10 21:57:00,90.257,90.279,90.221,90.222,241799998.0
2006-02-10 21:58:00,90.237,90.255,90.23,90.247,306600001.0
2006-02-10 21:59:00,90.253,90.262,90.228,90.231,813299998.0
2006-02-10 22:00:00,90.225,90.241,90.195,90.222,658600000.0
2006-02-10 22:01:00,90.221,90.237,90.202,90.222,942499992.0
2006-02-10 22:02:00,90.234,90.238,90.205,90.205,1053100001.0
2006-02-10 22:03:00,90.2,90.226,90.2,90.218,250799998.0
2006-02-10 22:04:00,90.225,90.225,90.193,90.198,764199997.0
2006-02-10 22:05:00,90.202,90.212,90.175,90.193,259600000.0
2006-02-10 22:06:00,90.192,90.212,90.181,90.2,226799998.0
2006-02-10 22:07:00,90.189,90.209,90.187,90.2,156600000.0
2006-02-10 22:08:00,90.188,90.2,90.17,90.19,176199999.0
2006-02-10 22:09:00,90.193,90.193,90.163,90.163,423699996.0
2006-02-10 22:10:00,90.182,90.186,90.148,90.148,281199996.0
2006-02-10 22:11:00,90.17,90.195,90.164,90.185,320099999.0
2006-02-10 22:12:00,90.184,90.194,90.149,90.162,433899995.0
2006-02-10 22:13:00,90.179,90.191,90.161,90.17,626599996.0
2006-02-10 22:14:00,90.187,90.192,90.172,90.173,243000000.0
2006-02-10 22:15:00,90.172,90.194,90.17,90.191,514099994.0
2006-02-10 22:16:00,90.174,90.196,90.171,90.19,482300001.0
2006-02-10 22:17:00,90.169,90.2,90.168,90.173,220300001.0
2006-02-10 22:18:00,90.179,90.2,90.176,90.192,285900001.0
2006-02-10 22:19:00,90.192,90.192,90.16,90.16,203099996.0
2006-02-10 22:20:00,90.164,90.188,90.161,90.188,146900000.0
2006-02-10 22:21:00,90.186,90.2,90.173,90.174,156100003.0
2006-02-10 22:22:00,90.169,90.184,90.143,90.161,385999993.0
2006-02-10 22:23:00,90.165,90.173,90.148,90.156,148699996.0
2006-02-10 22:24:00,90.168,90.178,90.15,90.15,187600002.0
2006-02-10 22:25:00,90.155,90.177,90.143,90.165,194999998.0
2006-02-10 22:26:00,90.162,90.181,90.151,90.151,99899999.0
2006-02-10 22:27:00,90.172,90.181,90.151,90.159,733100007.0
2006-02-10 22:28:00,90.172,90.182,90.147,90.147,264699996.0
2006-02-10 22:29:00,90.138,90.156,90.109,90.135,292400001.0
2006-02-10 22:30:00,90.142,90.148,90.125,90.129,578899996.0
2006-02-10 22:31:00,90.118,90.118,90.09,90.09,101700002.0
2006-02-10 22:32:00,90.109,90.119,90.09,90.093,280899998.0
2006-02-10 22:33:00,90.094,90.112,90.085,90.103,426899997.0
2006-02-10 22:34:00,90.091,90.126,90.091,90.12,745500002.0
2006-02-10 22:35:00,90.133,90.144,90.116,90.116,339200000.0
2006-02-10 22:36:00,90.138,90.154,90.116,90.135,496799999.0
2006-02-10 22:37:00,90.153,90.153,90.126,90.132,181300001.0
2006-02-10 22:38:00,90.136,90.158,90.131,90.146,280199999.0
2006-02-10 22:39:00,90.139,90.15,90.124,90.13,218699998.0
2006-02-10 22:40:00,90.143,90.149,90.105,90.105,281600000.0
2006-02-10 22:41:00,90.116,90.132,90.103,90.115,280000000.0
2006-02-10 22:42:00,90.143,90.163,90.139,90.159,221799995.0
2006-02-10 22:43:00,90.165,90.182,90.138,90.151,702499999.0
2006-02-10 22:44:00,90.153,90.172,90.14,90.16,388200003.0
2006-02-10 22:45:00,90.165,90.165,90.13,90.144,348999996.0
2006-02-10 22:46:00,90.167,90.174,90.143,90.152,438100005.0
2006-02-10 22:47:00,90.165,90.172,90.142,90.154,541000007.0
2006-02-10 22:48:00,90.173,90.19,90.143,90.143,516499994.0
2006-02-10 22:49:00,90.148,90.185,90.144,90.172,544300001.0
2006-02-10 22:50:00,90.165,90.18,90.15,90.17,204500003.0
2006-02-10 22:51:00,90.148,90.178,90.143,90.165,648399997.0
2006-02-10 22:52:00,90.168,90.17,90.15,90.15,150400001.0
2006-02-10 22:53:00,90.169,90.175,90.132,90.146,207299999.0
2006-02-10 22:54:00,90.14,90.167,90.139,90.156,239599998.0
2006-02-10 22:55:00,90.158,90.164,90.138,90.142,433599998.0
2006-02-10 22:56:00,90.133,90.154,90.133,90.152,143699998.0
2006-02-10 22:57:00,90.157,90.162,90.118,90.127,257299998.0
2006-02-10 22:58:00,90.142,90.157,90.124,90.147,274000003.0
2006-02-10 22:59:00,90.116,90.138,90.054,90.097,283199996.0
2006-02-10 23:00:00,90.127,90.127,90.099,90.122,161899999.0
2006-02-10 23:01:00,90.13,90.139,90.114,90.117,80000000.0
2006-02-10 23:02:00,90.138,90.152,90.127,90.143,254800001.0
2006-02-10 23:03:00,90.131,90.149,90.125,90.148,245600000.0
2006-02-10 23:04:00,90.142,90.153,90.121,90.129,88799999.0
2006-02-10 23:05:00,90.148,90.164,90.115,90.146,214199996.0
2006-02-10 23:06:00,90.144,90.163,90.141,90.145,214999998.0
2006-02-10 23:07:00,90.153,90.16,90.133,90.148,210100001.0
2006-02-10 23:08:00,90.157,90.169,90.141,90.143,312100003.0
2006-02-10 23:09:00,90.148,90.168,90.142,90.142,126099997.0
2006-02-10 23:10:00,90.133,90.153,90.132,90.137,240000001.0
2006-02-10 23:11:00,90.145,90.16,90.138,90.155,129100001.0
2006-02-10 23:12:00,90.155,90.155,90.135,90.143,250200000.0
2006-02-10 23:13:00,90.137,90.159,90.135,90.154,244500001.0
2006-02-10 23:14:00,90.157,90.165,90.14,90.155,153399999.0
2006-02-10 23:15:00,90.138,90.158,90.11,90.149,216399997.0
2006-02-10 23:16:00,90.127,90.161,90.127,90.161,263800001.0
2006-02-10 23:17:00,90.128,90.16,90.128,90.152,253699996.0
2006-02-10 23:18:00,90.153,90.158,90.14,90.14,192800004.0
2006-02-10 23:19:00,90.155,90.161,90.135,90.14,216999998.0
2006-02-10 23:20:00,90.157,90.158,90.134,90.144,144799999.0
2006-02-10 23:21:00,90.13,90.15,90.127,90.15,292299997.0
2006-02-10 23:22:00,90.147,90.147,90.116,90.116,133600001.0
2006-02-10 23:23:00,90.13,90.145,90.102,90.116,195600005.0
2006-02-10 23:24:00,90.122,90.123,90.101,90.115,260700001.0
2006-02-10 23:25:00,90.105,90.132,90.105,90.131,220999996.0
2006-02-10 23:26:00,90.113,90.137,90.113,90.137,104499998.0
2006-02-10 23:27:00,90.125,90.125,90.11,90.11,63500000.0
2006-02-10 23:28:00,90.133,90.14,90.121,90.135,230900000.0
2006-02-10 23:29:00,90.129,90.142,90.115,90.127,260900001.0
2006-02-10 23:30:00,90.128,90.145,90.122,90.136,205299997.0
2006-02-10 23:31:00,90.137,90.142,90.122,90.13,157799999.0
2006-02-10 23:32:00,90.132,90.133,90.105,90.111,207900001.0
2006-02-10 23:33:00,90.103,90.137,90.103,90.137,177299999.0
2006-02-10 23:34:00,90.138,90.138,90.107,90.115,410300004.0
2006-02-10 23:35:00,90.112,90.128,90.083,90.116,274799998.0
2006-02-10 23:36:00,90.124,90.135,90.116,90.118,240300000.0
2006-02-10 23:37:00,90.131,90.137,90.114,90.119,254100002.0
2006-02-10 23:38:00,90.131,90.131,90.105,90.105,228000000.0
2006-02-10 23:39:00,90.13,90.14,90.119,90.119,243599999.0
2006-02-10 23:40:00,90.135,90.141,90.113,90.12,176300001.0
2006-02-10 23:41:00,90.138,90.145,90.121,90.137,236799997.0
2006-02-10 23:42:00,90.139,90.154,90.122,90.122,194799996.0
2006-02-10 23:43:00,90.13,90.164,90.13,90.162,167099998.0
2006-02-10 23:44:00,90.126,90.156,90.123,90.152,351200006.0
2006-02-10 23:45:00,90.129,90.146,90.126,90.146,57400000.0
2006-02-10 23:46:00,90.164,90.184,90.151,90.161,162700000.0
2006-02-10 23:47:00,90.177,90.186,90.16,90.171,218600000.0
2006-02-10 23:48:00,90.167,90.188,90.164,90.188,205000000.0
2006-02-10 23:49:00,90.163,90.18,90.158,90.18,205700003.0
2006-02-10 23:50:00,90.179,90.188,90.159,90.175,257899996.0
2006-02-10 23:51:00,90.168,90.194,90.166,90.192,167600000.0
2006-02-10 23:52:00,90.193,90.205,90.18,90.193,174199999.0
2006-02-10 23:53:00,90.203,90.203,90.181,90.181,156599997.0
2006-02-10 23:54:00,90.175,90.193,90.154,90.166,236600000.0
2006-02-10 23:55:00,90.144,90.162,90.133,90.158,296500002.0
2006-02-10 23:56:00,90.157,90.157,90.132,90.132,247599997.0
2006-02-10 23:57:00,90.152,90.183,90.14,90.166,65900001.0
2006-02-10 23:58:00,90.187,90.187,90.154,90.154,182700001.0
2006-02-10 23:59:00,90.157,90.171,90.149,90.164,231199995.0
2006-02-13 00:00:00,90.031,90.043,90.015,90.018,371599996.0
2006-02-13 00:01:00,90.136,90.136,90.033,90.033,190100002.0
2006-02-13 00:02:00,90.035,90.04,90.022,90.028,31099999.0
2006-02-13 00:03:00,90.04,90.04,90.02,90.028,206700000.0
2006-02-13 00:04:00,90.037,90.057,90.023,90.043,235399999.0
2006-02-13 00:05:00,90.042,90.057,90.02,90.042,295999998.0
2006-02-13 00:06:00,90.04,90.051,90.023,90.038,190399999.0
2006-02-13 00:07:00,90.031,90.05,90.022,90.045,252000002.0
2006-02-13 00:08:00,90.03,90.045,90.03,90.045,93299998.0
2006-02-13 00:09:00,90.04,90.04,89.995,89.995,202599997.0
2006-02-13 00:10:00,90.016,90.033,90.014,90.032,51500001.0
2006-02-13 00:11:00,90.038,90.051,90.017,90.032,156900001.0
2006-02-13 00:12:00,90.06,90.065,90.032,90.032,386900000.0
2006-02-13 00:13:00,90.042,90.065,90.042,90.055,137500002.0
2006-02-13 00:14:00,90.047,90.065,90.034,90.043,100899999.0
2006-02-13 00:15:00,90.042,90.06,90.04,90.055,117099998.0
2006-02-13 00:16:00,90.052,90.052,90.022,90.026,254799995.0
2006-02-13 00:17:00,90.026,90.035,90.005,90.023,178600001.0
2006-02-13 00:18:00,90.023,90.025,90.006,90.009,59299997.0
2006-02-13 00:19:00,90.003,90.021,89.993,89.994,124000001.0
2006-02-13 00:20:00,89.987,89.997,89.967,89.975,221599999.0
2006-02-13 00:21:00,89.995,90.0,89.975,89.975,183700000.0
2006-02-13 00:22:00,89.995,90.005,89.98,89.997,121000000.0
2006-02-13 00:23:00,89.998,90.015,89.987,89.998,233500000.0
2006-02-13 00:24:00,90.02,90.02,89.983,89.988,157499999.0
2006-02-13 00:25:00,90.016,90.031,89.99,90.014,125899999.0
2006-02-13 00:26:00,90.04,90.04,90.014,90.014,146700001.0
2006-02-13 00:27:00,90.035,90.04,90.016,90.02,214299997.0
2006-02-13 00:28:00,90.033,90.035,90.014,90.014,182800000.0
2006-02-13 00:29:00,90.017,90.035,90.003,90.035,170400000.0
2006-02-13 00:30:00,90.025,90.03,90.001,90.017,116199999.0
2006-02-13 00:31:00,90.01,90.03,90.01,90.03,120000001.0
2006-02-13 00:32:00,90.01,90.03,90.002,90.025,384000002.0
2006-02-13 00:33:00,90.023,90.035,90.009,90.031,148299998.0
2006-02-13 00:34:00,90.0,90.02,89.975,90.001,64599998.0
2006-02-13 00:35:00,89.988,90.02,89.988,90.02,177099998.0
2006-02-13 00:36:00,90.015,90.034,90.003,90.029,316700002.0
2006-02-13 00:37:00,90.025,90.03,90.004,90.01,285099998.0
2006-02-13 00:38:00,90.0,90.023,89.999,90.021,239400001.0
2006-02-13 00:39:00,90.025,90.03,90.006,90.015,235400003.0
2006-02-13 00:40:00,90.014,90.026,89.995,90.022,196299998.0
2006-02-13 00:41:00,90.008,90.032,90.008,90.008,242299999.0
2006-02-13 00:42:00,90.015,90.028,90.002,90.013,197799999.0
2006-02-13 00:43:00,90.026,90.028,89.998,90.015,172400002.0
2006-02-13 00:44:00,90.025,90.03,90.0,90.0,231199997.0
2006-02-13 00:45:00,90.017,90.039,90.015,90.019,239700002.0
2006-02-13 00:46:00,90.021,90.039,90.013,90.03,175700000.0
2006-02-13 00:47:00,90.02,90.025,89.991,90.017,180100000.0
2006-02-13 00:48:00,90.023,90.029,89.996,89.996,290300000.0
2006-02-13 00:49:00,90.016,90.027,90.005,90.011,177300000.0
2006-02-13 00:50:00,90.021,90.043,90.021,90.043,85299999.0
2006-02-13 00:51:00,90.036,90.044,90.01,90.031,259800000.0
2006-02-13 00:52:00,90.021,90.035,90.004,90.024,228599997.0
2006-02-13 00:53:00,90.018,90.03,90.01,90.03,124899999.0
2006-02-13 00:54:00,90.034,90.051,90.026,90.043,131099999.0
2006-02-13 00:55:00,90.045,90.055,90.03,90.047,248699999.0
2006-02-13 00:56:00,90.023,90.053,90.023,90.053,278899999.0
2006-02-13 00:57:00,90.046,90.058,90.033,90.052,310899997.0
2006-02-13 00:58:00,90.027,90.042,90.005,90.021,135200000.0
2006-02-13 00:59:00,90.03,90.03,90.01,90.02,245500001.0
2006-02-13 01:00:00,90.002,90.059,90.002,90.059,174000001.0
2006-02-13 01:01:00,90.052,90.07,90.052,90.07,81199999.0
2006-02-13 01:02:00,90.046,90.063,90.021,90.056,195899999.0
2006-02-13 01:03:00,90.039,90.063,90.039,90.053,98999998.0
2006-02-13 01:04:00,90.055,90.074,90.042,90.074,138299999.0
2006-02-13 01:05:00,90.08,90.082,90.06,90.064,91900001.0
2006-02-13 01:06:00,90.08,90.087,90.058,90.058,144699997.0
2006-02-13 01:07:00,90.054,90.076,90.045,90.062,129300000.0
2006-02-13 01:08:00,90.056,90.083,90.049,90.083,91500001.0
2006-02-13 01:09:00,90.073,90.092,90.072,90.08,225200000.0
2006-02-13 01:10:00,90.075,90.088,90.065,90.077,100400000.0
2006-02-13 01:11:00,90.082,90.088,90.059,90.076,152300001.0
2006-02-13 01:12:00,90.069,90.087,90.051,90.055,332599999.0
2006-02-13 01:13:00,90.064,90.078,90.043,90.065,201800000.0
2006-02-13 01:14:00,90.07,90.07,90.034,90.034,133799997.0
2006-02-13 01:15:00,90.052,90.063,90.046,90.048,135199998.0
2006-02-13 01:16:00,90.057,90.075,90.046,90.063,292999995.0
2006-02-13 01:17:00,90.044,90.071,90.044,90.058,137499997.0
2006-02-13 01:18:00,90.048,90.067,90.043,90.051,153499998.0
2006-02-13 01:19:00,90.05,90.07,90.049,90.07,136600003.0
2006-02-13 01:20:00,90.044,90.073,90.041,90.062,229799999.0
2006-02-13 01:21:00,90.048,90.072,90.04,90.054,232299997.0
2006-02-13 01:22:00,90.037,90.067,90.037,90.05,234799998.0
2006-02-13 01:23:00,90.042,90.06,90.037,90.039,166899999.0
2006-02-13 01:24:00,90.053,90.053,90.028,90.028,60300000.0
2006-02-13 01:25:00,90.053,90.068,90.032,90.048,66100000.0
2006-02-13 01:26:00,90.08,90.087,90.057,90.068,141099998.0
2006-02-13 01:27:00,90.086,90.096,90.072,90.084,190899997.0
2006-02-13 01:28:00,90.085,90.09,90.063,90.07,149100000.0
2006-02-13 01:29:00,90.072,90.089,90.047,90.066,174799999.0
2006-02-13 01:30:00,90.098,90.103,90.077,90.077,246100003.0
2006-02-13 01:31:00,90.092,90.092,90.067,90.084,131999999.0
2006-02-13 01:32:00,90.06,90.08,90.056,90.08,167700000.0
2006-02-13 01:33:00,90.065,90.081,90.065,90.081,82299999.0
2006-02-13 01:34:00,90.068,90.088,90.063,90.083,240499999.0
2006-02-13 01:35:00,90.074,90.098,90.074,90.084,273599997.0
2006-02-13 01:36:00,90.092,90.092,90.063,90.063,110899999.0
2006-02-13 01:37:00,90.079,90.092,90.066,90.089,113300001.0
2006-02-13 01:38:00,90.082,90.092,90.062,90.087,216100000.0
2006-02-13 01:39:00,90.083,90.088,90.065,90.075,196199998.0
2006-02-13 01:40:00,90.074,90.09,90.07,90.085,236100000.0
2006-02-13 01:41:00,90.082,90.094,90.068,90.072,152600001.0
2006-02-13 01:42:00,90.057,90.08,90.054,90.054,67900000.0
2006-02-13 01:43:00,90.062,90.08,90.046,90.059,167400000.0
2006-02-13 01:44:00,90.048,90.071,90.043,90.058,191499999.0
2006-02-13 01:45:00,90.061,90.072,90.04,90.041,174099996.0
2006-02-13 01:46:00,90.055,90.065,90.041,90.049,111299998.0
2006-02-13 01:47:00,90.055,90.06,90.034,90.041,232500000.0
2006-02-13 01:48:00,90.058,90.071,90.028,90.061,323599997.0
2006-02-13 01:49:00,90.049,90.07,90.044,90.065,160600000.0
2006-02-13 01:50:00,90.057,90.068,90.037,90.042,264900000.0
2006-02-13 01:51:00,90.058,90.058,90.029,90.045,182499999.0
2006-02-13 01:52:00,90.033,90.054,90.033,90.053,119499998.0
2006-02-13 01:53:00,90.031,90.051,90.01,90.031,211300001.0
2006-02-13 01:54:00,90.024,90.046,90.017,90.029,192099999.0
2006-02-13 01:55:00,90.027,90.028,90.003,90.006,188300000.0
2006-02-13 01:56:00,89.998,90.022,89.992,90.008,350599998.0
2006-02-13 01:57:00,89.988,90.017,89.982,89.996,332099998.0
2006-02-13 01:58:00,89.997,90.014,89.986,90.0,323999992.0
2006-02-13 01:59:00,90.008,90.008,89.979,89.995,256299999.0
2006-02-13 02:00:00,90.0,90.0,89.978,89.98,232900000.0
2006-02-13 02:01:00,89.991,90.006,89.974,89.994,247000000.0
2006-02-13 02:02:00,90.002,90.008,89.986,89.986,133599999.0
2006-02-13 02:03:00,89.995,90.014,89.976,89.976,261500001.0
2006-02-13 02:04:00,90.003,90.007,89.989,89.991,63700002.0
2006-02-13 02:05:00,89.999,90.018,89.998,90.005,182199998.0
2006-02-13 02:06:00,90.01,90.028,89.999,90.003,133399995.0
2006-02-13 02:07:00,90.011,90.011,89.985,89.993,227000002.0
2006-02-13 02:08:00,89.996,90.014,89.993,90.006,322200003.0
2006-02-13 02:09:00,89.996,90.028,89.992,90.005,286899997.0
2006-02-13 02:10:00,90.01,90.019,89.991,89.995,191199999.0
2006-02-13 02:11:00,90.007,90.014,89.981,89.981,125999998.0
2006-02-13 02:12:00,89.994,90.017,89.994,90.007,216499998.0
2006-02-13 02:13:00,89.996,90.014,89.978,89.983,208299999.0
2006-02-13 02:14:00,89.997,89.997,89.966,89.966,98400000.0
2006-02-13 02:15:00,89.956,89.978,89.946,89.956,350800001.0
2006-02-13 02:16:00,89.911,89.933,89.907,89.922,178499998.0
2006-02-13 02:17:00,89.924,89.935,89.894,89.894,234699996.0
2006-02-13 02:18:00,89.903,89.923,89.899,89.907,246600002.0
2006-02-13 02:19:00,89.915,89.925,89.89,89.891,247399999.0
2006-02-13 02:20:00,89.887,89.905,89.873,89.89,147200000.0
2006-02-13 02:21:00,89.9,89.9,89.878,89.878,165999998.0
2006-02-13 02:22:00,89.86,89.878,89.85,89.87,181500002.0
2006-02-13 02:23:00,89.864,89.864,89.828,89.846,208499996.0
2006-02-13 02:24:00,89.857,89.891,89.852,89.864,236100002.0
2006-02-13 02:25:00,89.892,89.892,89.86,89.867,202399999.0
2006-02-13 02:26:00,89.897,89.897,89.853,89.853,162700000.0
2006-02-13 02:27:00,89.86,89.871,89.825,89.837,213999999.0
2006-02-13 02:28:00,89.847,89.848,89.833,89.833,54800000.0
2006-02-13 02:29:00,89.834,89.863,89.833,89.844,265600004.0
2006-02-13 02:30:00,89.812,89.844,89.812,89.836,237300002.0
2006-02-13 02:31:00,89.843,89.848,89.826,89.83,158499999.0
2006-02-13 02:32:00,89.823,89.855,89.823,89.846,151600000.0
2006-02-13 02:33:00,89.839,89.864,89.833,89.864,243799999.0
2006-02-13 02:34:00,89.838,89.885,89.838,89.876,305899998.0
2006-02-13 02:35:00,89.871,89.886,89.854,89.866,220299997.0
2006-02-13 02:36:00,89.883,89.889,89.866,89.877,258799993.0
2006-02-13 02:37:00,89.887,89.889,89.852,89.886,380999999.0
2006-02-13 02:38:00,89.876,89.888,89.863,89.883,254400000.0
2006-02-13 02:39:00,89.867,89.884,89.863,89.868,222999999.0
2006-02-13 02:40:00,89.861,89.882,89.851,89.871,228199999.0
2006-02-13 02:41:00,89.863,89.877,89.832,89.844,388899997.0
2006-02-13 02:42:00,89.848,89.856,89.824,89.841,336099999.0
2006-02-13 02:43:00,89.832,89.867,89.832,89.84,203099999.0
2006-02-13 02:44:00,89.837,89.854,89.834,89.844,232300002.0
2006-02-13 02:45:00,89.823,89.862,89.823,89.848,136099997.0
2006-02-13 02:46:00,89.867,89.879,89.855,89.877,222299999.0
2006-02-13 02:47:00,89.876,89.885,89.853,89.871,116700000.0
2006-02-13 02:48:00,89.881,89.901,89.871,89.887,329000001.0
2006-02-13 02:49:00,89.885,89.892,89.869,89.875,63200000.0
2006-02-13 02:50:00,89.892,89.912,89.887,89.912,149799998.0
2006-02-13 02:51:00,89.913,89.917,89.896,89.896,150799997.0
2006-02-13 02:52:00,89.908,89.933,89.903,89.924,239700002.0
2006-02-13 02:53:00,89.908,89.946,89.908,89.942,327199999.0
2006-02-13 02:54:00,89.935,89.947,89.915,89.934,199800000.0
2006-02-13 02:55:00,89.946,89.946,89.92,89.92,152299998.0
2006-02-13 02:56:00,89.949,89.954,89.935,89.937,296899998.0
2006-02-13 02:57:00,89.965,89.965,89.93,89.95,135499999.0
2006-02-13 02:58:00,89.934,89.955,89.93,89.932,182000001.0
2006-02-13 02:59:00,89.939,89.96,89.936,89.953,361099999.0
2006-02-13 03:00:00,89.936,89.969,89.919,89.969,462200001.0
2006-02-13 03:01:00,89.977,89.985,89.951,89.97,311300001.0
2006-02-13 03:02:00,89.973,89.987,89.96,89.965,144599999.0
2006-02-13 03:03:00,89.986,90.032,89.986,90.03,216599999.0
2006-02-13 03:04:00,90.019,90.019,89.998,90.002,155400003.0
2006-02-13 03:05:00,90.002,90.02,89.989,90.02,372699997.0
2006-02-13 03:06:00,90.04,90.065,90.033,90.043,138600000.0
2006-02-13 03:07:00,90.076,90.076,90.042,90.049,165299997.0
2006-02-13 03:08:00,90.067,90.069,90.041,90.041,217499998.0
2006-02-13 03:09:00,90.036,90.054,90.033,90.05,203500000.0
2006-02-13 03:10:00,90.029,90.048,90.019,90.039,225999999.0
2006-02-13 03:11:00,90.035,90.035,90.002,90.008,213399999.0
2006-02-13 03:12:00,90.006,90.032,90.006,90.03,213199995.0
2006-02-13 03:13:00,90.033,90.051,90.019,90.033,283299996.0
2006-02-13 03:14:00,90.054,90.088,90.054,90.082,152300000.0
2006-02-13 03:15:00,90.093,90.102,90.079,90.079,68199998.0
2006-02-13 03:16:00,90.123,90.127,90.095,90.095,211700000.0
2006-02-13 03:17:00,90.111,90.116,90.088,90.106,288699998.0
2006-02-13 03:18:00,90.083,90.107,90.077,90.09,272599998.0
2006-02-13 03:19:00,90.093,90.095,90.072,90.077,182300000.0
2006-02-13 03:20:00,90.08,90.106,90.075,90.075,320499999.0
2006-02-13 03:21:00,90.069,90.091,90.067,90.085,291899997.0
2006-02-13 03:22:00,90.083,90.086,90.056,90.067,225700001.0
2006-02-13 03:23:00,90.082,90.082,90.051,90.053,203199999.0
2006-02-13 03:24:00,90.066,90.072,90.046,90.046,278399999.0
2006-02-13 03:25:00,90.048,90.06,90.031,90.038,246700000.0
2006-02-13 03:26:00,90.056,90.056,90.031,90.031,148299998.0
2006-02-13 03:27:00,90.028,90.048,90.026,90.029,197599999.0
2006-02-13 03:28:00,90.055,90.076,90.046,90.05,145100002.0
2006-02-13 03:29:00,90.047,90.065,90.033,90.035,347500002.0
2006-02-13 03:30:00,90.033,90.046,90.012,90.026,212000002.0
2006-02-13 03:31:00,90.007,90.023,89.989,90.007,172200001.0
2006-02-13 03:32:00,90.006,90.034,89.986,89.998,302999999.0
2006-02-13 03:33:00,89.993,90.004,89.976,89.976,260199994.0
2006-02-13 03:34:00,89.983,89.992,89.96,89.974,197400001.0
2006-02-13 03:35:00,89.979,90.01,89.979,90.003,269500001.0
2006-02-13 03:36:00,89.991,90.009,89.987,90.0,181499997.0
2006-02-13 03:37:00,89.995,90.01,89.98,89.98,222000001.0
2006-02-13 03:38:00,89.997,90.01,89.978,89.99,224800000.0
2006-02-13 03:39:00,89.988,90.008,89.967,89.987,94500002.0
2006-02-13 03:40:00,89.987,89.997,89.962,89.962,221900000.0
2006-02-13 03:41:00,89.962,89.974,89.941,89.941,149599999.0
2006-02-13 03:42:00,89.938,89.984,89.936,89.972,233099999.0
2006-02-13 03:43:00,89.967,89.967,89.941,89.946,230299999.0
2006-02-13 03:44:00,89.948,89.99,89.917,89.99,212899999.0
2006-02-13 03:45:00,89.98,90.005,89.965,89.989,93699999.0
2006-02-13 03:46:00,89.976,89.998,89.973,89.993,243700002.0
2006-02-13 03:47:00,89.985,89.998,89.97,89.985,142699998.0
2006-02-13 03:48:00,89.963,89.981,89.953,89.972,85800001.0
2006-02-13 03:49:00,89.972,89.985,89.961,89.974,282000002.0
2006-02-13 03:50:00,89.968,89.982,89.954,89.964,214400002.0
2006-02-13 03:51:00,89.988,89.988,89.951,89.951,241699999.0
2006-02-13 03:52:00,89.96,89.988,89.954,89.988,241400000.0
2006-02-13 03:53:00,89.965,89.991,89.961,89.977,294200000.0
2006-02-13 03:54:00,89.977,89.984,89.964,89.967,294500002.0
2006-02-13 03:55:00,89.988,89.994,89.972,89.981,287199993.0
2006-02-13 03:56:00,89.995,89.995,89.973,89.979,109099999.0
2006-02-13 03:57:00,89.99,90.001,89.979,89.979,142099998.0
2006-02-13 03:58:00,89.991,89.995,89.962,89.962,142800000.0
2006-02-13 03:59:00,89.985,89.995,89.965,89.976,178699999.0
2006-02-13 04:00:00,89.978,89.985,89.957,89.969,175900000.0
2006-02-13 04:01:00,89.992,89.998,89.981,89.983,159800003.0
2006-02-13 04:02:00,89.992,89.998,89.972,89.985,120600000.0
2006-02-13 04:03:00,89.989,89.989,89.965,89.982,164800000.0
2006-02-13 04:04:00,89.948,89.972,89.948,89.967,90500001.0
2006-02-13 04:05:00,89.967,89.983,89.964,89.978,152599997.0
2006-02-13 04:06:00,89.936,89.987,89.936,89.987,252599998.0
2006-02-13 04:07:00,89.993,89.993,89.973,89.973,54600000.0
2006-02-13 04:08:00,89.987,89.99,89.964,89.976,224500001.0
2006-02-13 04:09:00,89.993,90.001,89.968,89.968,339599996.0
2006-02-13 04:10:00,89.991,89.991,89.968,89.979,182399996.0
2006-02-13 04:11:00,89.961,89.99,89.961,89.985,152500000.0
2006-02-13 04:12:00,89.973,90.002,89.973,90.002,179300000.0
2006-02-13 04:13:00,89.997,89.998,89.98,89.983,243400001.0
2006-02-13 04:14:00,89.97,89.99,89.965,89.985,138399999.0
2006-02-13 04:15:00,89.967,89.982,89.966,89.975,263800002.0
2006-02-13 04:16:00,89.969,89.984,89.957,89.964,209300000.0
2006-02-13 04:17:00,89.985,89.985,89.96,89.98,129400000.0
2006-02-13 04:18:00,89.98,89.98,89.953,89.953,272500004.0
2006-02-13 04:19:00,89.964,89.969,89.945,89.956,231899998.0
2006-02-13 04:20:00,89.956,89.971,89.933,89.95,306600000.0
2006-02-13 04:21:00,89.966,89.982,89.946,89.946,145199997.0
2006-02-13 04:22:00,89.966,89.974,89.951,89.951,203800000.0
2006-02-13 04:23:00,89.971,89.987,89.968,89.977,178100000.0
2006-02-13 04:24:00,89.986,89.994,89.974,89.974,166099997.0
2006-02-13 04:25:00,89.986,90.001,89.98,89.995,206599995.0
2006-02-13 04:26:00,89.98,89.995,89.98,89.995,45700000.0
2006-02-13 04:27:00,89.99,90.002,89.971,89.985,137200000.0
2006-02-13 04:28:00,89.998,90.025,89.99,90.025,166200002.0
2006-02-13 04:29:00,90.017,90.018,89.995,90.002,265600000.0
2006-02-13 04:30:00,90.015,90.023,89.998,90.012,228700002.0
2006-02-13 04:31:00,90.005,90.026,90.002,90.002,243900001.0
2006-02-13 04:32:00,90.006,90.016,89.986,90.005,287200000.0
2006-02-13 04:33:00,90.0,90.002,89.979,89.979,132099998.0
2006-02-13 04:34:00,89.979,89.995,89.975,89.993,135500002.0
2006-02-13 04:35:00,89.978,89.998,89.978,89.998,270299999.0
2006-02-13 04:36:00,89.972,90.0,89.972,90.0,230399997.0
2006-02-13 04:37:00,90.004,90.021,89.988,90.005,330499997.0
2006-02-13 04:38:00,90.006,90.013,89.983,90.004,195200001.0
2006-02-13 04:39:00,90.022,90.029,90.002,90.002,307999999.0
2006-02-13 04:40:00,90.006,90.021,90.004,90.019,50399999.0
2006-02-13 04:41:00,89.997,90.018,89.988,90.018,324500002.0
2006-02-13 04:42:00,90.023,90.035,90.004,90.008,297299996.0
2006-02-13 04:43:00,90.003,90.021,90.001,90.016,213900000.0
2006-02-13 04:44:00,90.023,90.031,90.012,90.012,196500000.0
2006-02-13 04:45:00,90.014,90.027,90.005,90.017,51799998.0
2006-02-13 04:46:00,89.999,90.025,89.998,90.022,249000002.0
2006-02-13 04:47:00,90.01,90.03,90.0,90.02,99899999.0
2006-02-13 04:48:00,90.008,90.028,90.003,90.023,248200001.0
2006-02-13 04:49:00,90.032,90.035,90.007,90.018,222199999.0
2006-02-13 04:50:00,90.03,90.079,90.03,90.079,256999998.0
2006-02-13 04:51:00,90.081,90.088,90.059,90.059,146700000.0
2006-02-13 04:52:00,90.063,90.089,90.063,90.077,187300002.0
2006-02-13 04:53:00,90.078,90.085,90.052,90.059,156499996.0
2006-02-13 04:54:00,90.08,90.08,90.055,90.055,132700000.0
2006-02-13 04:55:00,90.057,90.074,90.057,90.074,50399999.0
2006-02-13 04:56:00,90.063,90.071,90.031,90.036,251500003.0
2006-02-13 04:57:00,90.054,90.064,90.036,90.036,137700002.0
2006-02-13 04:58:00,90.054,90.054,90.037,90.037,63799999.0
2006-02-13 04:59:00,90.063,90.066,90.036,90.036,87300000.0
2006-02-13 05:00:00,90.063,90.077,90.046,90.069,352200001.0
2006-02-13 05:01:00,90.033,90.07,90.033,90.07,152199998.0
2006-02-13 05:02:00,90.042,90.063,90.026,90.057,162600000.0
2006-02-13 05:03:00,90.06,90.084,90.05,90.059,147699997.0
2006-02-13 05:04:00,90.077,90.093,90.055,90.075,249400002.0
2006-02-13 05:05:00,90.074,90.104,90.074,90.084,215000001.0
2006-02-13 05:06:00,90.08,90.092,90.069,90.074,147400002.0
2006-02-13 05:07:00,90.08,90.088,90.061,90.088,168399999.0
2006-02-13 05:08:00,90.091,90.091,90.063,90.088,190899997.0
2006-02-13 05:09:00,90.076,90.094,90.061,90.088,169700000.0
2006-02-13 05:10:00,90.083,90.089,90.053,90.077,237399998.0
2006-02-13 05:11:00,90.08,90.086,90.06,90.07,93999999.0
2006-02-13 05:12:00,90.072,90.083,90.063,90.066,162900003.0
2006-02-13 05:13:00,90.092,90.092,90.071,90.071,128700001.0
2006-02-13 05:14:00,90.085,90.09,90.07,90.079,235099998.0
2006-02-13 05:15:00,90.087,90.087,90.06,90.061,131899999.0
2006-02-13 05:16:00,90.08,90.085,90.071,90.071,197899998.0
2006-02-13 05:17:00,90.062,90.08,90.062,90.08,52100001.0
2006-02-13 05:18:00,90.079,90.092,90.06,90.063,448699998.0
2006-02-13 05:19:00,90.076,90.076,90.046,90.065,146499996.0
2006-02-13 05:20:00,90.046,90.067,90.045,90.061,113900003.0
2006-02-13 05:21:00,90.073,90.075,90.053,90.053,136199998.0
2006-02-13 05:22:00,90.069,90.083,90.052,90.052,288200001.0
2006-02-13 05:23:00,90.061,90.088,90.053,90.088,189199995.0
2006-02-13 05:24:00,90.085,90.09,90.069,90.073,68999998.0
2006-02-13 05:25:00,90.082,90.088,90.058,90.088,317899996.0
2006-02-13 05:26:00,90.069,90.085,90.067,90.083,80299999.0
2006-02-13 05:27:00,90.077,90.094,90.073,90.086,236799998.0
2006-02-13 05:28:00,90.084,90.095,90.063,90.067,212500001.0
2006-02-13 05:29:00,90.078,90.095,90.078,90.095,92200000.0
2006-02-13 05:30:00,90.102,90.102,90.077,90.084,135100002.0
2006-02-13 05:31:00,90.095,90.095,90.08,90.08,26800000.0
2006-02-13 05:32:00,90.098,90.107,90.082,90.084,306899997.0
2006-02-13 05:33:00,90.082,90.108,90.082,90.108,94200001.0
2006-02-13 05:34:00,90.098,90.109,90.084,90.089,172600000.0
2006-02-13 05:35:00,90.094,90.135,90.093,90.109,130899997.0
2006-02-13 05:36:00,90.145,90.171,90.135,90.147,167199999.0
2006-02-13 05:37:00,90.177,90.203,90.174,90.176,337100003.0
2006-02-13 05:38:00,90.177,90.179,90.161,90.167,175299998.0
2006-02-13 05:39:00,90.174,90.177,90.147,90.152,353700002.0
2006-02-13 05:40:00,90.167,90.167,90.13,90.155,285799997.0
2006-02-13 05:41:00,90.151,90.155,90.129,90.136,139899999.0
2006-02-13 05:42:00,90.131,90.147,90.129,90.143,60899998.0
2006-02-13 05:43:00,90.131,90.15,90.125,90.145,189699998.0
2006-02-13 05:44:00,90.13,90.137,90.105,90.105,205200002.0
2006-02-13 05:45:00,90.127,90.132,90.113,90.132,108099997.0
2006-02-13 05:46:00,90.142,90.142,90.11,90.125,186000000.0
2006-02-13 05:47:00,90.111,90.133,90.07,90.119,113099999.0
2006-02-13 05:48:00,90.117,90.13,90.106,90.123,182600002.0
2006-02-13 05:49:00,90.13,90.135,90.106,90.111,266200000.0
2006-02-13 05:50:00,90.118,90.148,90.118,90.132,228799998.0
2006-02-13 05:51:00,90.151,90.163,90.134,90.16,170100001.0
2006-02-13 05:52:00,90.14,90.15,90.122,90.13,220700000.0
2006-02-13 05:53:00,90.148,90.148,90.128,90.136,211699999.0
2006-02-13 05:54:00,90.142,90.142,90.123,90.123,256900004.0
2006-02-13 05:55:00,90.103,90.136,90.103,90.13,247299999.0
2006-02-13 05:56:00,90.124,90.146,90.124,90.14,166499996.0
2006-02-13 05:57:00,90.147,90.147,90.123,90.123,164600003.0
2006-02-13 05:58:00,90.138,90.142,90.114,90.114,193000000.0
2006-02-13 05:59:00,90.118,90.135,90.111,90.114,107799999.0
2006-02-13 06:00:00,90.106,90.135,90.104,90.126,223499999.0
2006-02-13 06:01:00,90.125,90.125,90.096,90.107,122799996.0
2006-02-13 06:02:00,90.107,90.131,90.107,90.131,96200000.0
2006-02-13 06:03:00,90.12,90.135,90.12,90.135,80599999.0
2006-02-13 06:04:00,90.135,90.145,90.122,90.13,207300001.0
2006-02-13 06:05:00,90.119,90.14,90.115,90.133,282800001.0
2006-02-13 06:06:00,90.14,90.145,90.116,90.13,260500000.0
2006-02-13 06:07:00,90.111,90.13,90.107,90.11,97200000.0
2006-02-13 06:08:00,90.117,90.117,90.089,90.094,230299997.0
2006-02-13 06:09:00,90.083,90.107,90.082,90.107,262800000.0
2006-02-13 06:10:00,90.078,90.102,90.064,90.081,251400000.0
2006-02-13 06:11:00,90.069,90.093,90.061,90.074,353500001.0
2006-02-13 06:12:00,90.077,90.094,90.067,90.093,215699996.0
2006-02-13 06:13:00,90.077,90.1,90.077,90.085,131499999.0
2006-02-13 06:14:00,90.081,90.1,90.081,90.095,168199996.0
2006-02-13 06:15:00,90.074,90.106,90.074,90.102,187200001.0
2006-02-13 06:16:00,90.083,90.107,90.083,90.107,89900002.0
2006-02-13 06:17:00,90.072,90.108,90.072,90.103,205300002.0
2006-02-13 06:18:00,90.091,90.104,90.077,90.098,175600001.0
2006-02-13 06:19:00,90.095,90.095,90.078,90.078,56900000.0
2006-02-13 06:20:00,90.082,90.105,90.082,90.091,149199999.0
2006-02-13 06:21:00,90.086,90.105,90.079,90.095,247700003.0
2006-02-13 06:22:00,90.097,90.098,90.069,90.082,230200000.0
2006-02-13 06:23:00,90.086,90.104,90.086,90.104,41399999.0
2006-02-13 06:24:00,90.094,90.106,90.083,90.086,96100000.0
2006-02-13 06:25:00,90.064,90.104,90.064,90.095,256700004.0
2006-02-13 06:26:00,90.097,90.106,90.084,90.098,244999998.0
2006-02-13 06:27:00,90.087,90.116,90.087,90.113,144900001.0
2006-02-13 06:28:00,90.115,90.125,90.086,90.086,288299998.0
2006-02-13 06:29:00,90.115,90.115,90.1,90.1,26300000.0
2006-02-13 06:30:00,90.113,90.118,90.092,90.105,112100002.0
2006-02-13 06:31:00,90.099,90.115,90.092,90.11,100500003.0
2006-02-13 06:32:00,90.105,90.132,90.098,90.11,223599999.0
2006-02-13 06:33:00,90.117,90.123,90.097,90.111,152699999.0
2006-02-13 06:34:00,90.099,90.118,90.09,90.097,307799997.0
2006-02-13 06:35:00,90.113,90.132,90.1,90.103,338200001.0
2006-02-13 06:36:00,90.104,90.121,90.101,90.116,204299999.0
2006-02-13 06:37:00,90.104,90.118,90.094,90.117,159400002.0
2006-02-13 06:38:00,90.112,90.113,90.079,90.104,168100000.0
2006-02-13 06:39:00,90.1,90.115,90.1,90.115,81600000.0
2006-02-13 06:40:00,90.101,90.127,90.101,90.127,240699998.0
2006-02-13 06:41:00,90.124,90.128,90.099,90.099,116999999.0
2006-02-13 06:42:00,90.098,90.124,90.098,90.123,217299998.0
2006-02-13 06:43:00,90.113,90.134,90.108,90.119,180199999.0
2006-02-13 06:44:00,90.117,90.128,90.101,90.109,85799998.0
2006-02-13 06:45:00,90.13,90.139,90.113,90.122,224400001.0
2006-02-13 06:46:00,90.13,90.133,90.111,90.111,214499997.0
2006-02-13 06:47:00,90.118,90.138,90.116,90.136,140699999.0
2006-02-13 06:48:00,90.137,90.15,90.129,90.143,36899999.0
2006-02-13 06:49:00,90.147,90.147,90.115,90.115,77500000.0
2006-02-13 06:50:00,90.14,90.14,90.116,90.132,122400000.0
2006-02-13 06:51:00,90.119,90.15,90.117,90.15,327599993.0
2006-02-13 06:52:00,90.118,90.138,90.094,90.118,173199998.0
2006-02-13 06:53:00,90.113,90.123,90.094,90.115,273500001.0
2006-02-13 06:54:00,90.095,90.113,90.09,90.113,169599999.0
2006-02-13 06:55:00,90.112,90.125,90.104,90.117,170999999.0
2006-02-13 06:56:00,90.117,90.129,90.102,90.102,309799997.0
2006-02-13 06:57:00,90.111,90.128,90.105,90.115,177200000.0
2006-02-13 06:58:00,90.132,90.15,90.112,90.14,312100002.0
2006-02-13 06:59:00,90.145,90.161,90.131,90.147,203499999.0
2006-02-13 07:00:00,90.154,90.154,90.123,90.123,117500001.0
2006-02-13 07:01:00,90.144,90.156,90.138,90.152,309500002.0
2006-02-13 07:02:00,90.148,90.151,90.129,90.132,179300000.0
2006-02-13 07:03:00,90.133,90.152,90.129,90.129,152999999.0
2006-02-13 07:04:00,90.155,90.16,90.134,90.143,252600002.0
2006-02-13 07:05:00,90.136,90.155,90.131,90.154,154599999.0
2006-02-13 07:06:00,90.151,90.151,90.134,90.134,43700000.0
2006-02-13 07:07:00,90.148,90.156,90.125,90.125,272699999.0
2006-02-13 07:08:00,90.12,90.143,90.119,90.139,138799999.0
2006-02-13 07:09:00,90.144,90.15,90.133,90.133,194099998.0
2006-02-13 07:10:00,90.132,90.156,90.128,90.143,253700001.0
2006-02-13 07:11:00,90.139,90.16,90.136,90.152,188299999.0
2006-02-13 07:12:00,90.135,90.163,90.133,90.148,302400003.0
2006-02-13 07:13:00,90.147,90.147,90.117,90.125,196999997.0
2006-02-13 07:14:00,90.114,90.148,90.114,90.143,197699998.0
2006-02-13 07:15:00,90.133,90.147,90.115,90.134,139599997.0
2006-02-13 07:16:00,90.12,90.137,90.101,90.124,230199998.0
2006-02-13 07:17:00,90.131,90.135,90.113,90.117,167099999.0
2006-02-13 07:18:00,90.131,90.131,90.114,90.114,80200001.0
2006-02-13 07:19:00,90.126,90.143,90.114,90.135,273099994.0
2006-02-13 07:20:00,90.117,90.14,90.114,90.127,268499997.0
2006-02-13 07:21:00,90.13,90.13,90.112,90.112,87399998.0
2006-02-13 07:22:00,90.127,90.132,90.109,90.117,149900000.0
2006-02-13 07:23:00,90.133,90.136,90.11,90.118,294100003.0
2006-02-13 07:24:00,90.119,90.135,90.116,90.133,185900000.0
2006-02-13 07:25:00,90.116,90.136,90.116,90.134,227400000.0
2006-02-13 07:26:00,90.133,90.133,90.08,90.104,262999999.0
2006-02-13 07:27:00,90.091,90.122,90.091,90.122,155199997.0
2006-02-13 07:28:00,90.104,90.122,90.102,90.117,178900000.0
2006-02-13 07:29:00,90.12,90.133,90.102,90.11,188299999.0
2006-02-13 07:30:00,90.117,90.135,90.117,90.117,191699997.0
2006-02-13 07:31:00,90.134,90.145,90.122,90.122,112700000.0
2006-02-13 07:32:00,90.135,90.135,90.107,90.108,143999999.0
2006-02-13 07:33:00,90.102,90.136,90.084,90.136,153400000.0
2006-02-13 07:34:00,90.125,90.132,90.105,90.11,158999995.0
2006-02-13 07:35:00,90.126,90.137,90.108,90.123,377799998.0
2006-02-13 07:36:00,90.112,90.147,90.109,90.128,227799997.0
2006-02-13 07:37:00,90.149,90.154,90.127,90.139,213299998.0
2006-02-13 07:38:00,90.125,90.162,90.125,90.162,179800001.0
2006-02-13 07:39:00,90.144,90.157,90.13,90.145,271499997.0
2006-02-13 07:40:00,90.137,90.156,90.137,90.156,62700000.0
2006-02-13 07:41:00,90.165,90.165,90.14,90.148,179999997.0
2006-02-13 07:42:00,90.154,90.168,90.143,90.155,256199997.0
2006-02-13 07:43:00,90.144,90.162,90.138,90.16,244000000.0
2006-02-13 07:44:00,90.156,90.165,90.137,90.16,119299998.0
2006-02-13 07:45:00,90.134,90.165,90.134,90.155,233400000.0
2006-02-13 07:46:00,90.152,90.155,90.122,90.138,164200000.0
2006-02-13 07:47:00,90.14,90.17,90.14,90.155,164299998.0
2006-02-13 07:48:00,90.147,90.15,90.131,90.131,157400000.0
2006-02-13 07:49:00,90.142,90.148,90.125,90.129,249299998.0
2006-02-13 07:50:00,90.143,90.148,90.125,90.132,231500000.0
2006-02-13 07:51:00,90.138,90.15,90.129,90.145,254799992.0
2006-02-13 07:52:00,90.138,90.145,90.118,90.128,204999999.0
2006-02-13 07:53:00,90.132,90.159,90.129,90.147,229500002.0
2006-02-13 07:54:00,90.153,90.154,90.134,90.14,241099996.0
2006-02-13 07:55:00,90.146,90.158,90.133,90.153,215900001.0
2006-02-13 07:56:00,90.155,90.155,90.14,90.14,114800000.0
2006-02-13 07:57:00,90.152,90.175,90.138,90.164,194499998.0
2006-02-13 07:58:00,90.139,90.165,90.139,90.165,151199997.0
2006-02-13 07:59:00,90.148,90.166,90.144,90.158,181199996.0
2006-02-13 08:00:00,90.164,90.185,90.153,90.171,55500000.0
2006-02-13 08:01:00,90.175,90.191,90.153,90.171,258799998.0
2006-02-13 08:02:00,90.175,90.175,90.149,90.152,97200000.0
2006-02-13 08:03:00,90.146,90.167,90.138,90.144,469299999.0
2006-02-13 08:04:00,90.158,90.165,90.14,90.15,154799998.0
2006-02-13 08:05:00,90.156,90.166,90.143,90.147,184800000.0
2006-02-13 08:06:00,90.165,90.165,90.15,90.15,68400000.0
2006-02-13 08:07:00,90.16,90.173,90.14,90.15,161999998.0
2006-02-13 08:08:00,90.165,90.175,90.153,90.154,179200000.0
2006-02-13 08:09:00,90.162,90.184,90.142,90.174,261100003.0
2006-02-13 08:10:00,90.169,90.184,90.157,90.175,246000000.0
2006-02-13 08:11:00,90.164,90.185,90.149,90.15,279400004.0
2006-02-13 08:12:00,90.163,90.185,90.161,90.175,225499998.0
2006-02-13 08:13:00,90.17,90.187,90.154,90.172,267300002.0
2006-02-13 08:14:00,90.166,90.178,90.151,90.166,336100001.0
2006-02-13 08:15:00,90.165,90.165,90.131,90.131,124999999.0
2006-02-13 08:16:00,90.142,90.166,90.135,90.161,389300001.0
2006-02-13 08:17:00,90.16,90.18,90.151,90.172,194000004.0
2006-02-13 08:18:00,90.18,90.189,90.163,90.175,144399999.0
2006-02-13 08:19:00,90.181,90.195,90.157,90.186,184899998.0
2006-02-13 08:20:00,90.182,90.197,90.17,90.19,231400000.0
2006-02-13 08:21:00,90.178,90.193,90.163,90.179,185099997.0
2006-02-13 08:22:00,90.176,90.192,90.165,90.174,232499998.0
2006-02-13 08:23:00,90.189,90.193,90.173,90.181,85500001.0
2006-02-13 08:24:00,90.193,90.198,90.164,90.164,175599998.0
2006-02-13 08:25:00,90.177,90.178,90.158,90.166,67000000.0
2006-02-13 08:26:00,90.166,90.172,90.136,90.153,263199999.0
2006-02-13 08:27:00,90.172,90.182,90.154,90.164,320899998.0
2006-02-13 08:28:00,90.162,90.196,90.162,90.196,163399997.0
2006-02-13 08:29:00,90.179,90.202,90.176,90.2,237900002.0
2006-02-13 08:30:00,90.214,90.217,90.192,90.195,287699998.0
2006-02-13 08:31:00,90.209,90.218,90.188,90.21,219500001.0
2006-02-13 08:32:00,90.185,90.201,90.185,90.199,110200000.0
2006-02-13 08:33:00,90.198,90.212,90.183,90.201,145900002.0
2006-02-13 08:34:00,90.191,90.213,90.185,90.213,135799998.0
2006-02-13 08:35:00,90.198,90.219,90.198,90.219,214199996.0
2006-02-13 08:36:00,90.214,90.229,90.2,90.212,355299998.0
2006-02-13 08:37:00,90.23,90.23,90.197,90.215,257299997.0
2006-02-13 08:38:00,90.196,90.219,90.192,90.219,70200000.0
2006-02-13 08:39:00,90.191,90.219,90.19,90.218,123600000.0
2006-02-13 08:40:00,90.22,90.22,90.199,90.202,221999998.0
2006-02-13 08:41:00,90.218,90.228,90.205,90.205,115300000.0
2006-02-13 08:42:00,90.221,90.235,90.21,90.223,254500000.0
2006-02-13 08:43:00,90.203,90.228,90.202,90.228,247399996.0
2006-02-13 08:44:00,90.22,90.23,90.188,90.208,239000001.0
2006-02-13 08:45:00,90.218,90.218,90.195,90.202,241999997.0
2006-02-13 08:46:00,90.2,90.2,90.174,90.174,171100002.0
2006-02-13 08:47:00,90.168,90.19,90.166,90.179,198599998.0
2006-02-13 08:48:00,90.16,90.185,90.158,90.175,248000001.0
2006-02-13 08:49:00,90.154,90.174,90.154,90.172,244499999.0
2006-02-13 08:50:00,90.155,90.17,90.134,90.15,127899999.0
2006-02-13 08:51:00,90.161,90.201,90.146,90.172,222600002.0
2006-02-13 08:52:00,90.174,90.202,90.172,90.176,279499999.0
2006-02-13 08:53:00,90.191,90.208,90.175,90.208,230200002.0
2006-02-13 08:54:00,90.208,90.208,90.177,90.177,91400000.0
2006-02-13 08:55:00,90.182,90.194,90.167,90.174,176999998.0
2006-02-13 08:56:00,90.203,90.206,90.176,90.189,292100000.0
2006-02-13 08:57:00,90.195,90.207,90.177,90.184,377300002.0
2006-02-13 08:58:00,90.173,90.186,90.161,90.185,222200000.0
2006-02-13 08:59:00,90.185,90.194,90.165,90.165,143999999.0
2006-02-13 09:00:00,90.148,90.166,90.116,90.121,215400003.0
2006-02-13 09:01:00,90.083,90.109,90.082,90.108,297100001.0
2006-02-13 09:02:00,90.119,90.119,90.099,90.108,286300002.0
2006-02-13 09:03:00,90.125,90.139,90.116,90.119,151299998.0
2006-02-13 09:04:00,90.117,90.153,90.117,90.145,261999998.0
2006-02-13 09:05:00,90.139,90.154,90.119,90.146,266599998.0
2006-02-13 09:06:00,90.145,90.164,90.132,90.155,181500000.0
2006-02-13 09:07:00,90.15,90.173,90.136,90.15,272399999.0
2006-02-13 09:08:00,90.135,90.157,90.11,90.13,177900001.0
2006-02-13 09:09:00,90.145,90.159,90.129,90.144,143500001.0
2006-02-13 09:10:00,90.148,90.167,90.147,90.148,228199999.0
2006-02-13 09:11:00,90.157,90.173,90.147,90.151,193999999.0
2006-02-13 09:12:00,90.145,90.176,90.139,90.176,294299998.0
2006-02-13 09:13:00,90.153,90.17,90.147,90.15,138700001.0
2006-02-13 09:14:00,90.166,90.167,90.147,90.147,28300000.0
2006-02-13 09:15:00,90.17,90.191,90.157,90.174,191499994.0
2006-02-13 09:16:00,90.159,90.181,90.153,90.181,199700001.0
2006-02-13 09:17:00,90.187,90.189,90.16,90.168,216399999.0
2006-02-13 09:18:00,90.152,90.189,90.152,90.17,237799999.0
2006-02-13 09:19:00,90.143,90.165,90.131,90.15,130899999.0
2006-02-13 09:20:00,90.14,90.153,90.122,90.145,315699998.0
2006-02-13 09:21:00,90.126,90.143,90.119,90.141,216499998.0
2006-02-13 09:22:00,90.124,90.155,90.124,90.152,251899999.0
2006-02-13 09:23:00,90.13,90.149,90.128,90.142,317799998.0
2006-02-13 09:24:00,90.138,90.152,90.125,90.142,166500003.0
2006-02-13 09:25:00,90.132,90.157,90.108,90.141,254100001.0
2006-02-13 09:26:00,90.144,90.155,90.127,90.151,307699999.0
2006-02-13 09:27:00,90.146,90.157,90.135,90.155,241700003.0
2006-02-13 09:28:00,90.144,90.166,90.139,90.166,229399996.0
2006-02-13 09:29:00,90.172,90.185,90.164,90.182,184899999.0
2006-02-13 09:30:00,90.182,90.183,90.154,90.158,267600002.0
2006-02-13 09:31:00,90.18,90.195,90.173,90.173,100400001.0
2006-02-13 09:32:00,90.163,90.19,90.163,90.189,277399996.0
2006-02-13 09:33:00,90.179,90.192,90.16,90.169,227800002.0
2006-02-13 09:34:00,90.154,90.184,90.154,90.167,242400000.0
2006-02-13 09:35:00,90.148,90.182,90.148,90.172,212100003.0
2006-02-13 09:36:00,90.168,90.184,90.155,90.169,331799997.0
2006-02-13 09:37:00,90.162,90.178,90.14,90.15,169000000.0
2006-02-13 09:38:00,90.152,90.176,90.152,90.169,283399998.0
2006-02-13 09:39:00,90.142,90.165,90.142,90.148,291100002.0
2006-02-13 09:40:00,90.163,90.163,90.137,90.14,282200003.0
2006-02-13 09:41:00,90.163,90.177,90.141,90.163,204599999.0
2006-02-13 09:42:00,90.165,90.182,90.146,90.182,185399998.0
2006-02-13 09:43:00,90.169,90.172,90.147,90.172,168000003.0
2006-02-13 09:44:00,90.175,90.188,90.16,90.163,182999999.0
2006-02-13 09:45:00,90.18,90.18,90.155,90.155,201399998.0
2006-02-13 09:46:00,90.161,90.181,90.155,90.168,264200001.0
2006-02-13 09:47:00,90.164,90.178,90.149,90.159,179800000.0
2006-02-13 09:48:00,90.187,90.194,90.173,90.182,349500000.0
2006-02-13 09:49:00,90.173,90.186,90.168,90.183,259999997.0
2006-02-13 09:50:00,90.169,90.194,90.165,90.179,413100001.0
2006-02-13 09:51:00,90.175,90.175,90.15,90.157,226600004.0
2006-02-13 09:52:00,90.166,90.174,90.149,90.174,50799999.0
2006-02-13 09:53:00,90.168,90.168,90.141,90.141,119300001.0
2006-02-13 09:54:00,90.153,90.165,90.149,90.16,206499998.0
2006-02-13 09:55:00,90.151,90.163,90.135,90.143,173099998.0
2006-02-13 09:56:00,90.167,90.168,90.145,90.152,154599999.0
2006-02-13 09:57:00,90.144,90.165,90.144,90.163,432700005.0
2006-02-13 09:58:00,90.16,90.167,90.129,90.167,135500000.0
2006-02-13 09:59:00,90.171,90.177,90.153,90.17,140299998.0
2006-02-13 10:00:00,90.158,90.184,90.157,90.175,284299998.0
2006-02-13 10:01:00,90.187,90.187,90.147,90.171,230500001.0
2006-02-13 10:02:00,90.156,90.176,90.145,90.155,133099999.0
2006-02-13 10:03:00,90.14,90.161,90.137,90.16,262899999.0
2006-02-13 10:04:00,90.158,90.175,90.146,90.146,280199998.0
2006-02-13 10:05:00,90.164,90.178,90.146,90.157,377699993.0
2006-02-13 10:06:00,90.165,90.183,90.149,90.159,345600000.0
2006-02-13 10:07:00,90.179,90.19,90.158,90.167,185099999.0
2006-02-13 10:08:00,90.167,90.205,90.167,90.202,140099999.0
2006-02-13 10:09:00,90.205,90.207,90.19,90.194,184799999.0
2006-02-13 10:10:00,90.19,90.199,90.171,90.195,185100001.0
2006-02-13 10:11:00,90.193,90.207,90.177,90.194,230499998.0
2006-02-13 10:12:00,90.209,90.218,90.19,90.19,275599999.0
2006-02-13 10:13:00,90.218,90.232,90.199,90.232,112000001.0
2006-02-13 10:14:00,90.229,90.249,90.225,90.245,135000001.0
2006-02-13 10:15:00,90.255,90.255,90.222,90.229,137799998.0
2006-02-13 10:16:00,90.223,90.257,90.223,90.257,239000000.0
2006-02-13 10:17:00,90.254,90.261,90.229,90.229,148799999.0
2006-02-13 10:18:00,90.253,90.255,90.232,90.232,120400000.0
2006-02-13 10:19:00,90.225,90.26,90.225,90.26,226900000.0
2006-02-13 10:20:00,90.267,90.267,90.23,90.249,335800000.0
2006-02-13 10:21:00,90.244,90.269,90.244,90.253,293899997.0
2006-02-13 10:22:00,90.233,90.248,90.215,90.227,236500000.0
2006-02-13 10:23:00,90.217,90.242,90.206,90.225,251999998.0
2006-02-13 10:24:00,90.234,90.234,90.199,90.207,123099998.0
2006-02-13 10:25:00,90.194,90.225,90.194,90.225,200799996.0
2006-02-13 10:26:00,90.232,90.245,90.215,90.217,301399996.0
2006-02-13 10:27:00,90.238,90.249,90.219,90.219,119400000.0
2006-02-13 10:28:00,90.219,90.232,90.201,90.214,189999997.0
2006-02-13 10:29:00,90.213,90.239,90.209,90.227,234999999.0
2006-02-13 10:30:00,90.22,90.22,90.188,90.188,210000000.0
2006-02-13 10:31:00,90.217,90.217,90.167,90.187,194300000.0
2006-02-13 10:32:00,90.195,90.21,90.18,90.199,216699997.0
2006-02-13 10:33:00,90.186,90.2,90.172,90.187,287000003.0
2006-02-13 10:34:00,90.187,90.194,90.17,90.17,304699993.0
2006-02-13 10:35:00,90.171,90.194,90.164,90.194,200899996.0
2006-02-13 10:36:00,90.188,90.217,90.188,90.205,218100000.0
2006-02-13 10:37:00,90.201,90.211,90.175,90.186,306499999.0
2006-02-13 10:38:00,90.173,90.192,90.164,90.182,178600002.0
2006-02-13 10:39:00,90.192,90.192,90.164,90.164,85799999.0
2006-02-13 10:40:00,90.163,90.188,90.145,90.167,295700002.0
2006-02-13 10:41:00,90.194,90.214,90.19,90.214,153399999.0
2006-02-13 10:42:00,90.199,90.223,90.197,90.22,237100000.0
2006-02-13 10:43:00,90.204,90.228,90.191,90.217,315599997.0
2006-02-13 10:44:00,90.208,90.227,90.195,90.212,397899997.0
2006-02-13 10:45:00,90.218,90.219,90.199,90.207,171299998.0
2006-02-13 10:46:00,90.204,90.209,90.183,90.208,235200000.0
2006-02-13 10:47:00,90.2,90.222,90.195,90.222,239800002.0
2006-02-13 10:48:00,90.208,90.228,90.2,90.208,279099997.0
2006-02-13 10:49:00,90.225,90.236,90.193,90.193,139400002.0
2006-02-13 10:50:00,90.197,90.206,90.176,90.189,131600000.0
2006-02-13 10:51:00,90.185,90.201,90.174,90.185,178500003.0
2006-02-13 10:52:00,90.163,90.185,90.155,90.168,195899999.0
2006-02-13 10:53:00,90.171,90.173,90.142,90.146,180599999.0
2006-02-13 10:54:00,90.147,90.172,90.115,90.172,322900000.0
2006-02-13 10:55:00,90.172,90.183,90.155,90.158,225300000.0
2006-02-13 10:56:00,90.157,90.175,90.138,90.16,244299997.0
2006-02-13 10:57:00,90.174,90.196,90.158,90.173,251800000.0
2006-02-13 10:58:00,90.189,90.208,90.173,90.195,221000000.0
2006-02-13 10:59:00,90.198,90.217,90.186,90.186,259900002.0
2006-02-13 11:00:00,90.206,90.212,90.18,90.18,133300001.0
2006-02-13 11:01:00,90.192,90.202,90.164,90.185,304300000.0
2006-02-13 11:02:00,90.175,90.195,90.174,90.187,231599999.0
2006-02-13 11:03:00,90.182,90.195,90.171,90.175,253200000.0
2006-02-13 11:04:00,90.187,90.202,90.181,90.196,210400000.0
2006-02-13 11:05:00,90.19,90.2,90.161,90.178,326200004.0
2006-02-13 11:06:00,90.187,90.202,90.165,90.192,218000000.0
2006-02-13 11:07:00,90.179,90.194,90.175,90.194,236700000.0
2006-02-13 11:08:00,90.189,90.192,90.171,90.182,310999999.0
2006-02-13 11:09:00,90.164,90.193,90.154,90.162,260999999.0
2006-02-13 11:10:00,90.16,90.167,90.134,90.134,390399996.0
2006-02-13 11:11:00,90.119,90.165,90.119,90.165,304999999.0
2006-02-13 11:12:00,90.16,90.171,90.133,90.152,329600000.0
2006-02-13 11:13:00,90.153,90.155,90.136,90.138,289399997.0
2006-02-13 11:14:00,90.157,90.172,90.138,90.148,330099999.0
2006-02-13 11:15:00,90.17,90.226,90.158,90.201,350399998.0
2006-02-13 11:16:00,90.212,90.225,90.197,90.215,234699999.0
2006-02-13 11:17:00,90.225,90.249,90.215,90.231,143600000.0
2006-02-13 11:18:00,90.235,90.252,90.221,90.234,201899996.0
2006-02-13 11:19:00,90.255,90.264,90.239,90.242,120200000.0
2006-02-13 11:20:00,90.237,90.26,90.23,90.26,187500002.0
2006-02-13 11:21:00,90.244,90.267,90.232,90.265,280500000.0
2006-02-13 11:22:00,90.255,90.275,90.255,90.272,124099998.0
2006-02-13 11:23:00,90.264,90.284,90.249,90.262,192399998.0
2006-02-13 11:24:00,90.278,90.305,90.277,90.305,243100001.0
2006-02-13 11:25:00,90.29,90.321,90.28,90.315,103100000.0
2006-02-13 11:26:00,90.302,90.317,90.271,90.279,282999996.0
2006-02-13 11:27:00,90.278,90.293,90.253,90.253,242300003.0
2006-02-13 11:28:00,90.261,90.286,90.259,90.277,191799998.0
2006-02-13 11:29:00,90.257,90.281,90.246,90.267,247700001.0
2006-02-13 11:30:00,90.269,90.279,90.252,90.265,391100000.0
2006-02-13 11:31:00,90.273,90.285,90.254,90.268,185899998.0
2006-02-13 11:32:00,90.267,90.268,90.24,90.24,384899997.0
2006-02-13 11:33:00,90.241,90.247,90.205,90.209,220899998.0
2006-02-13 11:34:00,90.228,90.235,90.21,90.218,394700002.0
2006-02-13 11:35:00,90.218,90.263,90.218,90.263,105100000.0
2006-02-13 11:36:00,90.235,90.252,90.227,90.244,233800002.0
2006-02-13 11:37:00,90.24,90.244,90.211,90.211,177999999.0
2006-02-13 11:38:00,90.229,90.239,90.215,90.22,278299999.0
2006-02-13 11:39:00,90.219,90.253,90.219,90.252,249699995.0
2006-02-13 11:40:00,90.254,90.264,90.221,90.237,209599998.0
2006-02-13 11:41:00,90.24,90.253,90.226,90.243,350799997.0
2006-02-13 11:42:00,90.249,90.264,90.231,90.245,217200000.0
2006-02-13 11:43:00,90.247,90.261,90.225,90.225,147100001.0
2006-02-13 11:44:00,90.237,90.255,90.224,90.237,330699995.0
2006-02-13 11:45:00,90.233,90.264,90.233,90.263,321799997.0
2006-02-13 11:46:00,90.253,90.257,90.235,90.245,227399996.0
2006-02-13 11:47:00,90.256,90.269,90.238,90.25,285500000.0
2006-02-13 11:48:00,90.255,90.27,90.24,90.253,209499999.0
2006-02-13 11:49:00,90.25,90.279,90.246,90.264,221099999.0
2006-02-13 11:50:00,90.251,90.277,90.251,90.273,242299999.0
2006-02-13 11:51:00,90.268,90.272,90.246,90.25,249700002.0
2006-02-13 11:52:00,90.268,90.268,90.243,90.252,303200000.0
2006-02-13 11:53:00,90.268,90.269,90.247,90.257,354200001.0
2006-02-13 11:54:00,90.265,90.271,90.235,90.235,222100000.0
2006-02-13 11:55:00,90.254,90.265,90.237,90.237,148200002.0
2006-02-13 11:56:00,90.25,90.268,90.237,90.268,144399998.0
2006-02-13 11:57:00,90.262,90.262,90.236,90.236,96500000.0
2006-02-13 11:58:00,90.242,90.259,90.224,90.233,218300001.0
2006-02-13 11:59:00,90.245,90.255,90.228,90.232,339599996.0
2006-02-13 12:00:00,90.233,90.263,90.229,90.263,221400000.0
2006-02-13 12:01:00,90.251,90.253,90.226,90.235,181200001.0
2006-02-13 12:02:00,90.253,90.258,90.213,90.244,218899998.0
2006-02-13 12:03:00,90.238,90.267,90.23,90.267,249699999.0
2006-02-13 12:04:00,90.262,90.291,90.262,90.29,112799999.0
2006-02-13 12:05:00,90.273,90.297,90.266,90.276,219500001.0
2006-02-13 12:06:00,90.282,90.282,90.258,90.269,223199999.0
2006-02-13 12:07:00,90.282,90.296,90.267,90.279,377999999.0
2006-02-13 12:08:00,90.295,90.3,90.277,90.278,247900002.0
2006-02-13 12:09:00,90.274,90.299,90.264,90.277,222499993.0
2006-02-13 12:10:00,90.273,90.28,90.253,90.263,231599999.0
2006-02-13 12:11:00,90.266,90.298,90.266,90.297,108000000.0
2006-02-13 12:12:00,90.291,90.319,90.273,90.282,256899998.0
2006-02-13 12:13:00,90.315,90.32,90.291,90.291,203200001.0
2006-02-13 12:14:00,90.317,90.317,90.293,90.301,208800001.0
2006-02-13 12:15:00,90.305,90.319,90.287,90.3,117700001.0
2006-02-13 12:16:00,90.263,90.289,90.263,90.285,174999997.0
2006-02-13 12:17:00,90.257,90.277,90.235,90.253,243600002.0
2006-02-13 12:18:00,90.259,90.273,90.245,90.245,97999999.0
2006-02-13 12:19:00,90.249,90.274,90.248,90.266,229499996.0
2006-02-13 12:20:00,90.247,90.264,90.241,90.254,272100003.0
2006-02-13 12:21:00,90.231,90.258,90.223,90.247,230200000.0
2006-02-13 12:22:00,90.232,90.249,90.228,90.247,225899999.0
2006-02-13 12:23:00,90.241,90.255,90.217,90.233,125500000.0
2006-02-13 12:24:00,90.232,90.248,90.217,90.231,189399999.0
2006-02-13 12:25:00,90.237,90.245,90.21,90.216,326100001.0
2006-02-13 12:26:00,90.235,90.25,90.229,90.242,235400000.0
2006-02-13 12:27:00,90.235,90.243,90.218,90.218,223700000.0
2006-02-13 12:28:00,90.215,90.243,90.214,90.243,229799998.0
2006-02-13 12:29:00,90.231,90.247,90.221,90.242,329399997.0
2006-02-13 12:30:00,90.208,90.235,90.207,90.223,237300001.0
2006-02-13 12:31:00,90.221,90.234,90.208,90.224,220900000.0
2006-02-13 12:32:00,90.211,90.236,90.211,90.232,259099999.0
2006-02-13 12:33:00,90.224,90.234,90.209,90.215,166600002.0
2006-02-13 12:34:00,90.224,90.237,90.215,90.227,107300000.0
2006-02-13 12:35:00,90.214,90.236,90.214,90.231,211299999.0
2006-02-13 12:36:00,90.227,90.234,90.206,90.213,190099997.0
2006-02-13 12:37:00,90.218,90.238,90.214,90.238,167099998.0
2006-02-13 12:38:00,90.236,90.248,90.226,90.248,217200003.0
2006-02-13 12:39:00,90.229,90.25,90.224,90.25,121500001.0
2006-02-13 12:40:00,90.259,90.259,90.247,90.247,48800000.0
2006-02-13 12:41:00,90.238,90.264,90.237,90.264,128000002.0
2006-02-13 12:42:00,90.257,90.257,90.228,90.239,192699999.0
2006-02-13 12:43:00,90.246,90.246,90.214,90.214,234000001.0
2006-02-13 12:44:00,90.208,90.233,90.208,90.223,153800000.0
2006-02-13 12:45:00,90.218,90.269,90.218,90.269,256499995.0
2006-02-13 12:46:00,90.271,90.271,90.238,90.238,314199996.0
2006-02-13 12:47:00,90.234,90.264,90.234,90.262,225600001.0
2006-02-13 12:48:00,90.265,90.266,90.246,90.246,278099999.0
2006-02-13 12:49:00,90.263,90.273,90.242,90.255,240899998.0
2006-02-13 12:50:00,90.25,90.255,90.23,90.241,308099999.0
2006-02-13 12:51:00,90.244,90.247,90.223,90.232,301400000.0
2006-02-13 12:52:00,90.232,90.239,90.216,90.216,262100003.0
2006-02-13 12:53:00,90.198,90.215,90.154,90.187,190500004.0
2006-02-13 12:54:00,90.201,90.222,90.196,90.222,223099998.0
2006-02-13 12:55:00,90.197,90.234,90.182,90.209,445100006.0
2006-02-13 12:56:00,90.2,90.24,90.197,90.214,244800004.0
2006-02-13 12:57:00,90.22,90.24,90.218,90.235,137900000.0
2006-02-13 12:58:00,90.229,90.255,90.228,90.245,292499993.0
2006-02-13 12:59:00,90.245,90.256,90.214,90.214,293700002.0
2006-02-13 13:00:00,90.236,90.26,90.23,90.25,336599994.0
2006-02-13 13:01:00,90.256,90.261,90.227,90.227,310600001.0
2006-02-13 13:02:00,90.243,90.253,90.221,90.232,287300000.0
2006-02-13 13:03:00,90.25,90.264,90.235,90.261,139399999.0
2006-02-13 13:04:00,90.251,90.253,90.23,90.253,309000000.0
2006-02-13 13:05:00,90.239,90.262,90.237,90.247,199800001.0
2006-02-13 13:06:00,90.243,90.27,90.243,90.246,246100003.0
2006-02-13 13:07:00,90.235,90.263,90.234,90.256,371199999.0
2006-02-13 13:08:00,90.246,90.266,90.244,90.266,148400001.0
2006-02-13 13:09:00,90.247,90.278,90.247,90.268,242600001.0
2006-02-13 13:10:00,90.262,90.286,90.258,90.27,183200001.0
2006-02-13 13:11:00,90.267,90.282,90.259,90.268,225099999.0
2006-02-13 13:12:00,90.283,90.283,90.261,90.269,267799998.0
2006-02-13 13:13:00,90.269,90.292,90.263,90.277,199599998.0
2006-02-13 13:14:00,90.274,90.286,90.254,90.254,181099998.0
2006-02-13 13:15:00,90.266,90.276,90.238,90.238,218800000.0
2006-02-13 13:16:00,90.258,90.281,90.241,90.267,272400000.0
2006-02-13 13:17:00,90.265,90.265,90.207,90.239,272200003.0
2006-02-13 13:18:00,90.245,90.26,90.242,90.258,178700001.0
2006-02-13 13:19:00,90.238,90.266,90.238,90.253,267499999.0
2006-02-13 13:20:00,90.233,90.255,90.231,90.239,344799999.0
2006-02-13 13:21:00,90.246,90.26,90.234,90.235,187400000.0
2006-02-13 13:22:00,90.251,90.258,90.23,90.232,233600001.0
2006-02-13 13:23:00,90.247,90.256,90.234,90.24,209600001.0
2006-02-13 13:24:00,90.231,90.246,90.222,90.222,109900002.0
2006-02-13 13:25:00,90.224,90.245,90.223,90.243,334999997.0
2006-02-13 13:26:00,90.235,90.248,90.219,90.242,293799999.0
2006-02-13 13:27:00,90.239,90.251,90.213,90.213,148099998.0
2006-02-13 13:28:00,90.234,90.248,90.222,90.228,216800004.0
2006-02-13 13:29:00,90.241,90.256,90.226,90.256,254599999.0
2006-02-13 13:30:00,90.258,90.262,90.225,90.244,302399996.0
2006-02-13 13:31:00,90.267,90.27,90.245,90.257,304800004.0
2006-02-13 13:32:00,90.241,90.264,90.241,90.262,202699999.0
2006-02-13 13:33:00,90.251,90.261,90.238,90.261,121600001.0
2006-02-13 13:34:00,90.24,90.258,90.228,90.25,96199999.0
2006-02-13 13:35:00,90.245,90.25,90.22,90.25,222400002.0
2006-02-13 13:36:00,90.241,90.258,90.235,90.247,203399997.0
2006-02-13 13:37:00,90.246,90.251,90.226,90.233,287699999.0
2006-02-13 13:38:00,90.246,90.26,90.225,90.248,253899999.0
2006-02-13 13:39:00,90.248,90.26,90.231,90.26,247800000.0
2006-02-13 13:40:00,90.244,90.257,90.229,90.245,200899997.0
2006-02-13 13:41:00,90.234,90.26,90.228,90.259,241800000.0
2006-02-13 13:42:00,90.241,90.26,90.234,90.255,214599998.0
2006-02-13 13:43:00,90.255,90.267,90.238,90.25,206299999.0
2006-02-13 13:44:00,90.252,90.261,90.244,90.246,171199995.0
2006-02-13 13:45:00,90.248,90.268,90.24,90.259,309200000.0
2006-02-13 13:46:00,90.235,90.255,90.235,90.254,87700000.0
2006-02-13 13:47:00,90.23,90.268,90.229,90.268,339199997.0
2006-02-13 13:48:00,90.25,90.277,90.25,90.25,161700001.0
2006-02-13 13:49:00,90.262,90.278,90.257,90.274,224299995.0
2006-02-13 13:50:00,90.274,90.276,90.251,90.259,277500002.0
2006-02-13 13:51:00,90.262,90.266,90.239,90.248,299899997.0
2006-02-13 13:52:00,90.229,90.257,90.229,90.241,139599998.0
2006-02-13 13:53:00,90.217,90.248,90.217,90.245,357099997.0
2006-02-13 13:54:00,90.231,90.253,90.227,90.249,275900000.0
2006-02-13 13:55:00,90.244,90.251,90.227,90.24,231599999.0
2006-02-13 13:56:00,90.242,90.247,90.225,90.234,157599999.0
2006-02-13 13:57:00,90.246,90.246,90.189,90.199,375299993.0
2006-02-13 13:58:00,90.214,90.214,90.182,90.182,216000001.0
2006-02-13 13:59:00,90.194,90.201,90.182,90.182,169299997.0
2006-02-13 14:00:00,90.198,90.202,90.172,90.187,253300003.0
2006-02-13 14:01:00,90.203,90.208,90.183,90.196,222900002.0
2006-02-13 14:02:00,90.203,90.233,90.195,90.197,243099999.0
2006-02-13 14:03:00,90.217,90.237,90.214,90.224,197499999.0
2006-02-13 14:04:00,90.231,90.249,90.212,90.232,214399999.0
2006-02-13 14:05:00,90.226,90.249,90.221,90.239,174999999.0
2006-02-13 14:06:00,90.219,90.248,90.219,90.242,201000002.0
2006-02-13 14:07:00,90.224,90.244,90.224,90.242,230999997.0
2006-02-13 14:08:00,90.242,90.243,90.218,90.228,100199999.0
2006-02-13 14:09:00,90.227,90.25,90.226,90.25,229499995.0
2006-02-13 14:10:00,90.256,90.267,90.226,90.253,180199999.0
2006-02-13 14:11:00,90.239,90.259,90.226,90.237,218100001.0
2006-02-13 14:12:00,90.222,90.235,90.208,90.223,141799998.0
2006-02-13 14:13:00,90.217,90.235,90.21,90.225,235700002.0
2006-02-13 14:14:00,90.237,90.238,90.223,90.223,106100003.0
2006-02-13 14:15:00,90.243,90.25,90.225,90.227,323299993.0
2006-02-13 14:16:00,90.233,90.24,90.212,90.22,291000000.0
2006-02-13 14:17:00,90.235,90.24,90.221,90.221,66900000.0
2006-02-13 14:18:00,90.231,90.245,90.212,90.235,262299999.0
2006-02-13 14:19:00,90.231,90.26,90.22,90.246,187399999.0
2006-02-13 14:20:00,90.238,90.25,90.22,90.245,247199998.0
2006-02-13 14:21:00,90.24,90.258,90.225,90.258,322499999.0
2006-02-13 14:22:00,90.23,90.255,90.23,90.253,239299998.0
2006-02-13 14:23:00,90.252,90.26,90.228,90.23,246700000.0
2006-02-13 14:24:00,90.252,90.252,90.219,90.233,221799999.0
2006-02-13 14:25:00,90.247,90.259,90.234,90.259,135199999.0
2006-02-13 14:26:00,90.253,90.257,90.229,90.235,137999998.0
2006-02-13 14:27:00,90.233,90.255,90.231,90.246,153100000.0
2006-02-13 14:28:00,90.224,90.238,90.212,90.215,298700000.0
2006-02-13 14:29:00,90.236,90.236,90.209,90.214,164500001.0
2006-02-13 14:30:00,90.196,90.211,90.167,90.195,80100000.0
2006-02-13 14:31:00,90.201,90.211,90.138,90.21,269500004.0
2006-02-13 14:32:00,90.2,90.212,90.179,90.185,242599999.0
2006-02-13 14:33:00,90.194,90.206,90.18,90.181,254800000.0
2006-02-13 14:34:00,90.175,90.205,90.171,90.192,199999998.0
2006-02-13 14:35:00,90.184,90.197,90.165,90.185,162900001.0
2006-02-13 14:36:00,90.174,90.179,90.143,90.146,246700002.0
2006-02-13 14:37:00,90.157,90.157,90.128,90.15,237799998.0
2006-02-13 14:38:00,90.14,90.163,90.123,90.141,202700002.0
2006-02-13 14:39:00,90.141,90.154,90.127,90.145,194800001.0
2006-02-13 14:40:00,90.144,90.154,90.126,90.126,95099999.0
2006-02-13 14:41:00,90.136,90.136,90.102,90.108,163700000.0
2006-02-13 14:42:00,90.109,90.132,90.102,90.109,119800001.0
2006-02-13 14:43:00,90.113,90.115,90.09,90.095,252899998.0
2006-02-13 14:44:00,90.106,90.131,90.093,90.12,281099998.0
2006-02-13 14:45:00,90.125,90.141,90.108,90.132,198400001.0
2006-02-13 14:46:00,90.127,90.146,90.107,90.133,179299997.0
2006-02-13 14:47:00,90.149,90.151,90.122,90.122,172800000.0
2006-02-13 14:48:00,90.134,90.153,90.133,90.153,26400000.0
2006-02-13 14:49:00,90.142,90.159,90.117,90.135,219199995.0
2006-02-13 14:50:00,90.122,90.148,90.117,90.137,355599999.0
2006-02-13 14:51:00,90.141,90.141,90.105,90.105,237699999.0
2006-02-13 14:52:00,90.128,90.145,90.115,90.12,258200002.0
2006-02-13 14:53:00,90.117,90.152,90.117,90.145,193200001.0
2006-02-13 14:54:00,90.142,90.142,90.106,90.118,272799997.0
2006-02-13 14:55:00,90.125,90.141,90.113,90.126,249499997.0
2006-02-13 14:56:00,90.137,90.153,90.128,90.131,169700000.0
2006-02-13 14:57:00,90.136,90.149,90.12,90.147,276199997.0
2006-02-13 14:58:00,90.151,90.152,90.121,90.121,187200005.0
2006-02-13 14:59:00,90.104,90.142,90.072,90.114,184300001.0
2006-02-13 15:00:00,90.136,90.141,90.121,90.121,247200001.0
2006-02-13 15:01:00,90.131,90.143,90.122,90.143,171899999.0
2006-02-13 15:02:00,90.133,90.151,90.11,90.151,191600002.0
2006-02-13 15:03:00,90.125,90.141,90.109,90.124,107099997.0
2006-02-13 15:04:00,90.126,90.146,90.109,90.133,219800002.0
2006-02-13 15:05:00,90.142,90.149,90.123,90.143,260799997.0
2006-02-13 15:06:00,90.139,90.141,90.125,90.125,52700000.0
2006-02-13 15:07:00,90.125,90.141,90.125,90.141,74000002.0
2006-02-13 15:08:00,90.138,90.16,90.138,90.16,47000000.0
2006-02-13 15:09:00,90.166,90.167,90.136,90.147,177300002.0
2006-02-13 15:10:00,90.166,90.166,90.145,90.145,53999999.0
2006-02-13 15:11:00,90.139,90.167,90.139,90.144,294000000.0
2006-02-13 15:12:00,90.157,90.157,90.13,90.144,161400000.0
2006-02-13 15:13:00,90.154,90.175,90.136,90.159,242900003.0
2006-02-13 15:14:00,90.177,90.179,90.152,90.155,166699998.0
2006-02-13 15:15:00,90.151,90.177,90.141,90.177,320199998.0
2006-02-13 15:16:00,90.157,90.184,90.157,90.168,368799998.0
2006-02-13 15:17:00,90.152,90.178,90.149,90.178,406600004.0
2006-02-13 15:18:00,90.158,90.177,90.153,90.16,292600001.0
2006-02-13 15:19:00,90.184,90.199,90.166,90.166,371400000.0
2006-02-13 15:20:00,90.173,90.197,90.169,90.182,261699999.0
2006-02-13 15:21:00,90.177,90.177,90.15,90.16,141199997.0
2006-02-13 15:22:00,90.132,90.158,90.094,90.158,166100000.0
2006-02-13 15:23:00,90.157,90.158,90.138,90.138,380199998.0
2006-02-13 15:24:00,90.151,90.169,90.144,90.158,228899996.0
2006-02-13 15:25:00,90.162,90.191,90.154,90.174,121200000.0
2006-02-13 15:26:00,90.198,90.2,90.167,90.168,141099999.0
2006-02-13 15:27:00,90.171,90.183,90.152,90.163,266099996.0
2006-02-13 15:28:00,90.173,90.173,90.149,90.149,162199998.0
2006-02-13 15:29:00,90.139,90.162,90.139,90.156,103800000.0
2006-02-13 15:30:00,90.165,90.173,90.155,90.158,158000000.0
2006-02-13 15:31:00,90.173,90.197,90.163,90.187,225299997.0
2006-02-13 15:32:00,90.194,90.22,90.184,90.201,134800000.0
2006-02-13 15:33:00,90.227,90.23,90.204,90.221,370499999.0
2006-02-13 15:34:00,90.208,90.23,90.199,90.226,307199996.0
2006-02-13 15:35:00,90.229,90.239,90.208,90.225,334099999.0
2006-02-13 15:36:00,90.22,90.236,90.219,90.219,375299998.0
2006-02-13 15:37:00,90.233,90.244,90.217,90.218,159500001.0
2006-02-13 15:38:00,90.204,90.238,90.204,90.234,178499995.0
2006-02-13 15:39:00,90.235,90.25,90.225,90.242,152099999.0
2006-02-13 15:40:00,90.25,90.25,90.168,90.173,141299997.0
2006-02-13 15:41:00,90.152,90.17,90.14,90.151,173800001.0
2006-02-13 15:42:00,90.14,90.153,90.12,90.147,267999998.0
2006-02-13 15:43:00,90.133,90.146,90.119,90.128,174699999.0
2006-02-13 15:44:00,90.124,90.144,90.117,90.143,200299998.0
2006-02-13 15:45:00,90.126,90.145,90.111,90.128,240600002.0
2006-02-13 15:46:00,90.132,90.139,90.117,90.122,97100000.0
2006-02-13 15:47:00,90.119,90.167,90.119,90.162,198599996.0
2006-02-13 15:48:00,90.145,90.161,90.14,90.155,237899998.0
2006-02-13 15:49:00,90.142,90.176,90.142,90.167,194899998.0
2006-02-13 15:50:00,90.148,90.168,90.136,90.137,202599998.0
2006-02-13 15:51:00,90.146,90.146,90.113,90.113,349399998.0
2006-02-13 15:52:00,90.138,90.144,90.113,90.115,376100001.0
2006-02-13 15:53:00,90.125,90.134,90.097,90.097,148200001.0
2006-02-13 15:54:00,90.089,90.111,90.07,90.098,145000000.0
2006-02-13 15:55:00,90.123,90.123,90.104,90.112,171600000.0
2006-02-13 15:56:00,90.113,90.125,90.085,90.115,232299997.0
2006-02-13 15:57:00,90.104,90.128,90.104,90.121,365299999.0
2006-02-13 15:58:00,90.111,90.131,90.106,90.106,181799998.0
2006-02-13 15:59:00,90.108,90.124,90.067,90.079,175100003.0
2006-02-13 16:00:00,90.079,90.097,90.059,90.082,184000002.0
2006-02-13 16:01:00,90.077,90.094,90.064,90.083,270399998.0
2006-02-13 16:02:00,90.072,90.093,90.067,90.093,199900000.0
2006-02-13 16:03:00,90.103,90.107,90.089,90.091,42999999.0
2006-02-13 16:04:00,90.113,90.128,90.103,90.122,347800001.0
2006-02-13 16:05:00,90.128,90.142,90.114,90.126,244899999.0
2006-02-13 16:06:00,90.152,90.152,90.127,90.135,253500000.0
2006-02-13 16:07:00,90.131,90.149,90.126,90.138,200800000.0
2006-02-13 16:08:00,90.129,90.136,90.111,90.111,211199998.0
2006-02-13 16:09:00,90.116,90.128,90.098,90.098,233799999.0
2006-02-13 16:10:00,90.115,90.128,90.099,90.128,306100000.0
2006-02-13 16:11:00,90.124,90.153,90.124,90.134,188199999.0
2006-02-13 16:12:00,90.153,90.156,90.136,90.143,138799997.0
2006-02-13 16:13:00,90.096,90.156,90.096,90.156,64699999.0
2006-02-13 16:14:00,90.15,90.15,90.114,90.127,284599997.0
2006-02-13 16:15:00,90.127,90.146,90.106,90.146,228400002.0
2006-02-13 16:16:00,90.157,90.157,90.112,90.112,167199999.0
2006-02-13 16:17:00,90.11,90.132,90.07,90.095,193799997.0
2006-02-13 16:18:00,90.106,90.124,90.106,90.122,201600003.0
2006-02-13 16:19:00,90.129,90.129,90.108,90.111,260099999.0
2006-02-13 16:20:00,90.132,90.136,90.105,90.122,178300000.0
2006-02-13 16:21:00,90.138,90.154,90.122,90.139,323999999.0
2006-02-13 16:22:00,90.152,90.163,90.144,90.152,236200004.0
2006-02-13 16:23:00,90.148,90.163,90.129,90.14,274500000.0
2006-02-13 16:24:00,90.16,90.165,90.138,90.15,220199998.0
2006-02-13 16:25:00,90.176,90.194,90.169,90.194,242000000.0
2006-02-13 16:26:00,90.19,90.203,90.172,90.184,156400001.0
2006-02-13 16:27:00,90.181,90.197,90.17,90.18,373000001.0
2006-02-13 16:28:00,90.17,90.17,90.145,90.149,140599999.0
2006-02-13 16:29:00,90.141,90.183,90.139,90.155,363199998.0
2006-02-13 16:30:00,90.148,90.18,90.148,90.18,134000002.0
2006-02-13 16:31:00,90.187,90.197,90.158,90.174,265599999.0
2006-02-13 16:32:00,90.177,90.18,90.158,90.162,202499997.0
2006-02-13 16:33:00,90.164,90.192,90.164,90.191,152200002.0
2006-02-13 16:34:00,90.174,90.185,90.163,90.171,153299998.0
2006-02-13 16:35:00,90.179,90.179,90.147,90.147,245400005.0
2006-02-13 16:36:00,90.15,90.17,90.142,90.158,249599998.0
2006-02-13 16:37:00,90.152,90.167,90.138,90.144,329099999.0
2006-02-13 16:38:00,90.139,90.161,90.139,90.149,267100000.0
2006-02-13 16:39:00,90.128,90.145,90.125,90.143,125800000.0
2006-02-13 16:40:00,90.138,90.161,90.137,90.161,161099997.0
2006-02-13 16:41:00,90.161,90.176,90.155,90.176,182299996.0
2006-02-13 16:42:00,90.181,90.194,90.16,90.18,242500002.0
2006-02-13 16:43:00,90.179,90.196,90.16,90.177,298100003.0
2006-02-13 16:44:00,90.188,90.19,90.162,90.172,248199999.0
2006-02-13 16:45:00,90.184,90.185,90.162,90.162,306399998.0
2006-02-13 16:46:00,90.183,90.183,90.156,90.163,111000002.0
2006-02-13 16:47:00,90.18,90.189,90.156,90.171,301100004.0
2006-02-13 16:48:00,90.181,90.196,90.159,90.163,326500001.0
2006-02-13 16:49:00,90.15,90.176,90.15,90.165,247400001.0
2006-02-13 16:50:00,90.147,90.178,90.142,90.169,170999999.0
2006-02-13 16:51:00,90.177,90.179,90.157,90.159,163300002.0
2006-02-13 16:52:00,90.15,90.171,90.132,90.146,251000002.0
2006-02-13 16:53:00,90.161,90.192,90.161,90.183,188499999.0
2006-02-13 16:54:00,90.165,90.193,90.165,90.174,407599996.0
2006-02-13 16:55:00,90.162,90.183,90.147,90.163,221600003.0
2006-02-13 16:56:00,90.158,90.175,90.141,90.163,340800001.0
2006-02-13 16:57:00,90.162,90.162,90.13,90.136,183999999.0
2006-02-13 16:58:00,90.122,90.141,90.112,90.125,103599998.0
2006-02-13 16:59:00,90.102,90.102,90.058,90.058,194699997.0
2006-02-13 17:00:00,90.058,90.065,90.039,90.045,132300001.0
2006-02-13 17:01:00,90.072,90.087,90.043,90.073,146799999.0
2006-02-13 17:02:00,90.087,90.097,90.068,90.086,298499997.0
2006-02-13 17:03:00,90.076,90.093,90.062,90.075,170699998.0
2006-02-13 17:04:00,90.081,90.081,90.045,90.045,178599997.0
2006-02-13 17:05:00,90.063,90.07,90.043,90.05,308499999.0
2006-02-13 17:06:00,90.051,90.073,90.038,90.038,239699999.0
2006-02-13 17:07:00,90.038,90.05,90.027,90.049,317099998.0
2006-02-13 17:08:00,90.064,90.092,90.056,90.08,264799997.0
2006-02-13 17:09:00,90.081,90.087,90.062,90.067,412399998.0
2006-02-13 17:10:00,90.056,90.08,90.054,90.08,315400001.0
2006-02-13 17:11:00,90.079,90.092,90.062,90.075,267700000.0
2006-02-13 17:12:00,90.089,90.1,90.072,90.081,226699999.0
2006-02-13 17:13:00,90.09,90.103,90.059,90.085,173199995.0
2006-02-13 17:14:00,90.08,90.095,90.061,90.085,296899996.0
2006-02-13 17:15:00,90.088,90.098,90.075,90.078,165400000.0
2006-02-13 17:16:00,90.08,90.111,90.079,90.111,114699999.0
2006-02-13 17:17:00,90.086,90.108,90.075,90.108,320700001.0
2006-02-13 17:18:00,90.092,90.107,90.085,90.102,205999998.0
2006-02-13 17:19:00,90.088,90.092,90.054,90.054,432999998.0
2006-02-13 17:20:00,90.066,90.085,90.054,90.072,112399999.0
2006-02-13 17:21:00,90.072,90.086,90.056,90.076,145399997.0
2006-02-13 17:22:00,90.093,90.099,90.07,90.07,212999997.0
2006-02-13 17:23:00,90.094,90.102,90.069,90.084,216500001.0
2006-02-13 17:24:00,90.074,90.097,90.069,90.069,297699997.0
2006-02-13 17:25:00,90.085,90.086,90.061,90.069,327299996.0
2006-02-13 17:26:00,90.085,90.085,90.057,90.063,130599998.0
2006-02-13 17:27:00,90.089,90.111,90.075,90.075,272600000.0
2006-02-13 17:28:00,90.087,90.103,90.083,90.097,226499997.0
2006-02-13 17:29:00,90.099,90.105,90.064,90.07,208299997.0
2006-02-13 17:30:00,90.083,90.091,90.067,90.067,233200002.0
2006-02-13 17:31:00,90.059,90.062,90.021,90.021,208899999.0
2006-02-13 17:32:00,90.028,90.042,90.001,90.006,273799998.0
2006-02-13 17:33:00,89.986,90.02,89.986,90.014,318400000.0
2006-02-13 17:34:00,90.0,90.029,90.0,90.007,217999996.0
2006-02-13 17:35:00,90.007,90.022,89.989,90.004,312599998.0
2006-02-13 17:36:00,89.992,90.009,89.979,89.989,265399999.0
2006-02-13 17:37:00,89.991,89.998,89.966,89.976,208999998.0
2006-02-13 17:38:00,89.998,90.018,89.989,90.005,236899998.0
2006-02-13 17:39:00,90.002,90.002,89.979,89.991,121900002.0
2006-02-13 17:40:00,89.977,90.012,89.977,90.011,209299999.0
2006-02-13 17:41:00,90.0,90.022,89.989,90.012,260500005.0
2006-02-13 17:42:00,90.005,90.032,90.005,90.032,284699998.0
2006-02-13 17:43:00,90.029,90.04,90.01,90.034,315899998.0
2006-02-13 17:44:00,90.017,90.036,90.005,90.036,164799998.0
2006-02-13 17:45:00,90.041,90.051,90.023,90.035,342799997.0
2006-02-13 17:46:00,90.027,90.049,90.012,90.028,88499999.0
2006-02-13 17:47:00,90.035,90.035,90.012,90.018,290400005.0
2006-02-13 17:48:00,90.022,90.034,90.008,90.016,35099999.0
2006-02-13 17:49:00,89.978,90.019,89.978,90.0,228700000.0
2006-02-13 17:50:00,89.989,90.02,89.985,90.02,311700003.0
2006-02-13 17:51:00,90.009,90.036,90.008,90.028,209000001.0
2006-02-13 17:52:00,90.03,90.039,90.016,90.019,288800001.0
2006-02-13 17:53:00,89.994,90.023,89.994,90.023,198599998.0
2006-02-13 17:54:00,90.018,90.043,89.995,90.027,159700000.0
2006-02-13 17:55:00,90.048,90.053,90.024,90.029,189300002.0
2006-02-13 17:56:00,90.048,90.067,90.046,90.053,198100000.0
2006-02-13 17:57:00,90.065,90.092,90.062,90.082,274699999.0
2006-02-13 17:58:00,90.063,90.098,90.063,90.095,96900000.0
2006-02-13 17:59:00,90.092,90.105,90.08,90.084,181200001.0
2006-02-13 18:00:00,90.088,90.103,90.066,90.071,324699999.0
2006-02-13 18:01:00,90.049,90.087,90.047,90.074,1962999987.0
2006-02-13 18:02:00,89.95,89.96,89.95,89.95,2040400008.0
2006-02-13 18:03:00,89.96,89.96,89.95,89.96,2040400008.0
2006-02-13 18:04:00,89.95,89.96,89.95,89.96,2040400008.0
2006-02-13 18:05:00,89.95,89.96,89.95,89.95,2040400008.0
2006-02-13 18:06:00,89.96,89.98,89.96,89.98,2040400008.0
2006-02-13 18:07:00,89.97,89.98,89.97,89.97,2040400008.0
2006-02-13 18:08:00,89.98,89.98,89.97,89.97,2040400008.0
2006-02-13 18:09:00,90.051,90.08,90.044,90.055,2040400008.0
2006-02-13 18:10:00,90.064,90.075,90.038,90.042,1761299997.0
2006-02-13 18:11:00,90.032,90.079,90.032,90.055,812799999.0
2006-02-13 18:12:00,90.065,90.078,90.052,90.054,1042499998.0
2006-02-13 18:13:00,90.049,90.075,90.032,90.063,2010100014.0
2006-02-13 18:14:00,90.01,90.01,89.99,90.0,1215199999.0
2006-02-13 18:15:00,89.99,89.99,89.99,89.99,1215199999.0
2006-02-13 18:16:00,89.98,90.0,89.98,89.98,1215199999.0
2006-02-13 18:17:00,90.077,90.087,90.047,90.047,1215199999.0
2006-02-13 18:18:00,90.054,90.091,90.054,90.056,1168100000.0
2006-02-13 18:19:00,90.057,90.078,90.043,90.069,1829999994.0
2006-02-13 18:20:00,90.064,90.071,90.041,90.048,1743599992.0
2006-02-13 18:21:00,90.067,90.082,90.052,90.062,1813100008.0
2006-02-13 18:22:00,90.059,90.08,90.043,90.08,1279500001.0
2006-02-13 18:23:00,90.0,90.0,90.0,90.0,2094899983.0
2006-02-13 18:24:00,90.064,90.073,90.036,90.043,2094899983.0
2006-02-13 18:25:00,90.03,90.04,90.02,90.02,1966899993.0
2006-02-13 18:26:00,90.03,90.053,90.021,90.042,1966899993.0
2006-02-13 18:27:00,90.023,90.051,90.021,90.035,1457099995.0
2006-02-13 18:28:00,90.032,90.041,90.01,90.032,1704200003.0
2006-02-13 18:29:00,90.02,90.036,90.002,90.036,1041899996.0
2006-02-13 18:30:00,90.033,90.057,90.016,90.049,881799992.0
2006-02-13 18:31:00,90.051,90.051,90.015,90.032,1567900003.0
2006-02-13 18:32:00,90.04,90.04,90.012,90.02,1801499995.0
2006-02-13 18:33:00,89.99,90.0,89.99,89.99,1922899994.0
2006-02-13 18:34:00,90.012,90.019,89.986,89.986,1922899994.0
2006-02-13 18:35:00,90.004,90.036,89.999,90.018,1691699998.0
2006-02-13 18:36:00,90.019,90.035,90.008,90.025,846799996.0
2006-02-13 18:37:00,90.016,90.032,89.999,90.007,1073000002.0
2006-02-13 18:38:00,90.023,90.025,89.979,90.021,928099994.0
2006-02-13 18:39:00,90.008,90.035,89.999,90.022,1117300003.0
2006-02-13 18:40:00,90.023,90.035,90.007,90.007,1653699999.0
2006-02-13 18:41:00,90.01,90.035,90.006,90.025,810499997.0
2006-02-13 18:42:00,90.023,90.031,89.997,89.997,1128299992.0
2006-02-13 18:43:00,90.015,90.026,89.997,90.001,495499999.0
2006-02-13 18:44:00,90.008,90.041,90.007,90.028,792399999.0
2006-02-13 18:45:00,90.012,90.041,90.009,90.025,675699990.0
2006-02-13 18:46:00,90.005,90.024,89.988,90.022,744999996.0
2006-02-13 18:47:00,90.014,90.014,89.967,89.967,243999996.0
2006-02-13 18:48:00,89.945,89.971,89.942,89.961,496999996.0
2006-02-13 18:49:00,89.95,89.964,89.937,89.95,703499999.0
2006-02-13 18:50:00,89.92,89.949,89.92,89.934,891099998.0
2006-02-13 18:51:00,89.937,89.958,89.922,89.95,1112100003.0
2006-02-13 18:52:00,89.937,89.951,89.92,89.942,1308100006.0
2006-02-13 18:53:00,89.947,89.962,89.921,89.945,1362000000.0
2006-02-13 18:54:00,89.939,89.955,89.926,89.943,1383099997.0
2006-02-13 18:55:00,89.934,89.949,89.923,89.937,1775099988.0
2006-02-13 18:56:00,89.922,89.94,89.916,89.938,368500000.0
2006-02-13 18:57:00,89.93,89.93,89.9,89.909,511699999.0
2006-02-13 18:58:00,89.909,89.943,89.909,89.933,991799993.0
2006-02-13 18:59:00,89.935,89.947,89.912,89.919,1161399992.0
2006-02-13 19:00:00,89.936,89.944,89.916,89.916,366000000.0
2006-02-13 19:01:00,89.932,89.932,89.902,89.902,681399996.0
2006-02-13 19:02:00,89.916,89.941,89.916,89.935,185999998.0
2006-02-13 19:03:00,89.937,89.947,89.925,89.944,548899997.0
2006-02-13 19:04:00,89.927,89.948,89.92,89.943,383699999.0
2006-02-13 19:05:00,89.926,89.944,89.923,89.937,573099996.0
2006-02-13 19:06:00,89.939,89.959,89.925,89.933,1170900005.0
2006-02-13 19:07:00,89.965,89.976,89.94,89.94,1419999988.0
2006-02-13 19:08:00,89.952,89.966,89.932,89.935,1578299993.0
2006-02-13 19:09:00,89.941,89.969,89.933,89.967,1036899997.0
2006-02-13 19:10:00,89.975,89.99,89.972,89.987,234299997.0
2006-02-13 19:11:00,89.989,90.003,89.976,89.98,556699997.0
2006-02-13 19:12:00,89.979,90.005,89.979,90.005,152499999.0
2006-02-13 19:13:00,89.997,89.997,89.962,89.962,429099997.0
2006-02-13 19:14:00,89.97,89.995,89.968,89.991,333000000.0
2006-02-13 19:15:00,89.978,89.99,89.964,89.982,961699992.0
2006-02-13 19:16:00,89.975,89.983,89.961,89.967,582300004.0
2006-02-13 19:17:00,89.974,89.984,89.949,89.968,729699997.0
2006-02-13 19:18:00,89.987,90.006,89.973,89.978,512500004.0
2006-02-13 19:19:00,89.966,90.003,89.966,89.996,1162899989.0
2006-02-13 19:20:00,89.988,90.003,89.967,89.991,668299996.0
2006-02-13 19:21:00,89.992,90.0,89.973,89.979,1017399998.0
2006-02-13 19:22:00,90.003,90.003,89.982,90.003,191300000.0
2006-02-13 19:23:00,89.974,90.0,89.963,89.979,1545600003.0
2006-02-13 19:24:00,89.972,90.011,89.972,90.011,812500001.0
2006-02-13 19:25:00,90.007,90.032,89.997,90.017,1113800001.0
2006-02-13 19:26:00,89.998,90.038,89.995,90.012,1831299991.0
2006-02-13 19:27:00,90.016,90.02,89.99,89.997,1246699998.0
2006-02-13 19:28:00,90.012,90.026,89.992,90.013,808599997.0
2006-02-13 19:29:00,90.026,90.026,89.98,89.984,276199999.0
2006-02-13 19:30:00,90.002,90.021,89.988,90.015,917600003.0
2006-02-13 19:31:00,89.988,90.003,89.98,89.995,695599997.0
2006-02-13 19:32:00,89.974,89.987,89.96,89.971,1198099992.0
2006-02-13 19:33:00,89.968,89.991,89.955,89.97,549100000.0
2006-02-13 19:34:00,89.98,89.994,89.957,89.965,1170500001.0
2006-02-13 19:35:00,89.962,89.979,89.939,89.963,948999997.0
2006-02-13 19:36:00,89.957,89.972,89.944,89.951,704999995.0
2006-02-13 19:37:00,89.972,89.977,89.955,89.959,194100002.0
2006-02-13 19:38:00,89.975,89.98,89.946,89.958,855099997.0
2006-02-13 19:39:00,89.962,89.984,89.958,89.981,736499993.0
2006-02-13 19:40:00,89.982,89.99,89.959,89.96,709699995.0
2006-02-13 19:41:00,89.971,89.995,89.968,89.985,923699991.0
2006-02-13 19:42:00,89.985,89.99,89.967,89.974,1128699989.0
2006-02-13 19:43:00,89.973,89.973,89.949,89.955,549500000.0
2006-02-13 19:44:00,89.944,89.973,89.944,89.965,839500001.0
2006-02-13 19:45:00,89.959,89.96,89.929,89.945,358600002.0
2006-02-13 19:46:00,89.943,89.966,89.94,89.961,545600000.0
2006-02-13 19:47:00,89.949,89.975,89.939,89.975,385400001.0
2006-02-13 19:48:00,89.973,89.978,89.947,89.965,1050800003.0
2006-02-13 19:49:00,89.978,89.995,89.967,89.978,745700002.0
2006-02-13 19:50:00,89.995,90.005,89.978,89.998,549800000.0
2006-02-13 19:51:00,89.979,90.004,89.979,89.995,480800002.0
2006-02-13 19:52:00,89.995,90.022,89.982,89.99,320199999.0
2006-02-13 19:53:00,90.015,90.02,89.993,90.0,834000000.0
2006-02-13 19:54:00,90.012,90.018,89.98,89.985,710899997.0
2006-02-13 19:55:00,89.998,90.006,89.979,89.983,179700001.0
2006-02-13 19:56:00,89.995,89.995,89.964,89.964,281599997.0
2006-02-13 19:57:00,89.975,89.98,89.943,89.968,574299998.0
2006-02-13 19:58:00,89.974,89.979,89.952,89.963,798099996.0
2006-02-13 19:59:00,89.966,89.985,89.961,89.982,749800000.0
2006-02-13 20:00:00,89.984,89.991,89.967,89.975,505799995.0
2006-02-13 20:01:00,89.985,89.998,89.967,89.993,456000001.0
2006-02-13 20:02:00,89.979,90.0,89.974,89.995,590499995.0
2006-02-13 20:03:00,89.995,90.014,89.979,89.998,408400000.0
2006-02-13 20:04:00,90.002,90.018,89.995,90.018,597799997.0
2006-02-13 20:05:00,90.009,90.025,90.003,90.02,440000000.0
2006-02-13 20:06:00,90.01,90.019,89.976,89.976,782500001.0
2006-02-13 20:07:00,89.998,90.013,89.983,89.997,421100003.0
2006-02-13 20:08:00,89.987,90.001,89.962,89.984,899399991.0
2006-02-13 20:09:00,89.977,89.995,89.959,89.969,476499999.0
2006-02-13 20:10:00,89.979,89.99,89.968,89.985,552600003.0
2006-02-13 20:11:00,89.985,89.995,89.952,89.97,1404299996.0
2006-02-13 20:12:00,89.955,89.99,89.955,89.985,1729199996.0
2006-02-13 20:13:00,89.993,90.005,89.976,89.98,1002800001.0
2006-02-13 20:14:00,89.97,89.99,89.956,89.985,573400000.0
2006-02-13 20:15:00,89.964,89.987,89.957,89.975,1133699987.0
2006-02-13 20:16:00,89.98,89.988,89.955,89.955,1399000002.0
2006-02-13 20:17:00,89.977,89.992,89.963,89.974,272300000.0
2006-02-13 20:18:00,89.996,89.996,89.965,89.967,162500000.0
2006-02-13 20:19:00,89.967,89.995,89.951,89.982,1798500000.0
2006-02-13 20:20:00,89.957,89.986,89.948,89.972,1538399996.0
2006-02-13 20:21:00,89.957,89.979,89.955,89.975,627499996.0
2006-02-13 20:22:00,89.97,89.989,89.953,89.962,748500000.0
2006-02-13 20:23:00,89.977,90.002,89.968,89.992,839499998.0
2006-02-13 20:24:00,89.993,90.008,89.973,89.994,575499995.0
2006-02-13 20:25:00,89.987,90.006,89.97,89.992,663299994.0
2006-02-13 20:26:00,89.977,89.996,89.97,89.985,455199998.0
2006-02-13 20:27:00,89.98,89.998,89.963,89.982,1082299995.0
2006-02-13 20:28:00,90.07,90.07,90.06,90.07,1788100005.0
2006-02-13 20:29:00,90.08,90.08,90.06,90.06,1788100005.0
2006-02-13 20:30:00,90.07,90.07,90.06,90.07,1788100005.0
2006-02-13 20:31:00,89.996,89.998,89.967,89.986,1788100005.0
2006-02-13 20:32:00,90.08,90.08,90.07,90.08,682999995.0
2006-02-13 20:33:00,90.014,90.022,89.994,90.006,682999995.0
2006-02-13 20:34:00,90.001,90.026,89.989,90.008,260700001.0
2006-02-13 20:35:00,90.003,90.003,89.971,89.971,586000000.0
2006-02-13 20:36:00,89.979,89.995,89.973,89.99,567499995.0
2006-02-13 20:37:00,89.986,89.996,89.957,89.964,404700000.0
2006-02-13 20:38:00,89.965,89.99,89.957,89.983,1396999993.0
2006-02-13 20:39:00,89.983,89.994,89.966,89.971,1359100003.0
2006-02-13 20:40:00,89.989,90.006,89.973,89.989,1728499992.0
2006-02-13 20:41:00,89.995,89.995,89.964,89.989,940900000.0
2006-02-13 20:42:00,89.98,89.997,89.964,89.982,903799995.0
2006-02-13 20:43:00,89.985,89.995,89.971,89.972,675499998.0
2006-02-13 20:44:00,89.983,90.004,89.971,89.985,1188499993.0
2006-02-13 20:45:00,89.99,90.017,89.987,90.007,1137000004.0
2006-02-13 20:46:00,89.989,90.015,89.983,90.0,633599996.0
2006-02-13 20:47:00,89.985,90.022,89.985,90.012,1237599996.0
2006-02-13 20:48:00,90.015,90.015,89.988,89.998,857999991.0
2006-02-13 20:49:00,90.006,90.017,89.989,90.005,760099993.0
2006-02-13 20:50:00,90.003,90.006,89.973,89.973,996299994.0
2006-02-13 20:51:00,89.985,90.015,89.985,90.006,729800000.0
2006-02-13 20:52:00,90.009,90.023,89.991,90.01,741999990.0
2006-02-13 20:53:00,89.998,90.01,89.985,90.01,1588899991.0
2006-02-13 20:54:00,90.006,90.016,89.986,90.002,265200000.0
2006-02-13 20:55:00,90.019,90.038,90.006,90.016,905899998.0
2006-02-13 20:56:00,89.996,90.02,89.988,89.995,994500002.0
2006-02-13 20:57:00,90.017,90.037,90.002,90.019,1335599995.0
2006-02-13 20:58:00,90.04,90.05,90.04,90.05,1964799993.0
2006-02-13 20:59:00,90.012,90.035,89.984,90.025,1964799993.0
2006-02-13 21:00:00,90.023,90.031,90.003,90.006,2100999998.0
2006-02-13 21:01:00,90.06,90.06,90.05,90.06,763000005.0
2006-02-13 21:02:00,89.994,90.015,89.986,90.012,763000005.0
2006-02-13 21:03:00,90.012,90.027,89.995,89.995,690800000.0
2006-02-13 21:04:00,89.994,90.015,89.99,90.015,356699999.0
2006-02-13 21:05:00,90.01,90.02,89.989,90.007,338399996.0
2006-02-13 21:06:00,90.004,90.029,90.004,90.022,599300001.0
2006-02-13 21:07:00,90.015,90.027,90.0,90.013,539799997.0
2006-02-13 21:08:00,90.016,90.033,90.004,90.008,471099999.0
2006-02-13 21:09:00,90.005,90.032,90.005,90.025,396599999.0
2006-02-13 21:10:00,90.031,90.038,90.015,90.018,406399992.0
2006-02-13 21:11:00,90.021,90.046,90.02,90.037,530499998.0
2006-02-13 21:12:00,90.03,90.042,90.011,90.025,541799998.0
2006-02-13 21:13:00,90.025,90.03,90.007,90.007,1142699994.0
2006-02-13 21:14:00,90.03,90.035,90.01,90.018,1058500002.0
2006-02-13 21:15:00,90.024,90.045,90.012,90.035,968299997.0
2006-02-13 21:16:00,90.035,90.045,90.017,90.023,599000001.0
2006-02-13 21:17:00,90.032,90.056,90.016,90.045,1230299992.0
2006-02-13 21:18:00,90.026,90.048,90.021,90.037,806099987.0
2006-02-13 21:19:00,90.032,90.051,90.015,90.041,1022599991.0
2006-02-13 21:20:00,90.054,90.068,90.039,90.055,1702300001.0
2006-02-13 21:21:00,90.06,90.065,90.032,90.041,1837999999.0
2006-02-13 21:22:00,90.055,90.06,90.029,90.039,1452299999.0
2006-02-13 21:23:00,90.052,90.068,90.032,90.067,888800007.0
2006-02-13 21:24:00,90.046,90.058,90.033,90.05,811199995.0
2006-02-13 21:25:00,90.048,90.058,90.034,90.039,1594199996.0
2006-02-13 21:26:00,90.039,90.054,90.033,90.045,530900006.0
2006-02-13 21:27:00,90.027,90.047,90.024,90.044,376899996.0
2006-02-13 21:28:00,90.053,90.059,90.038,90.047,187900000.0
2006-02-13 21:29:00,90.065,90.065,90.032,90.037,573399996.0
2006-02-13 21:30:00,90.043,90.059,90.037,90.055,422899994.0
2006-02-13 21:31:00,90.054,90.063,90.037,90.048,207000002.0
2006-02-13 21:32:00,90.068,90.074,90.049,90.058,1298099993.0
2006-02-13 21:33:00,90.063,90.065,90.043,90.043,267800004.0
2006-02-13 21:34:00,90.06,90.065,90.031,90.031,439800004.0
2006-02-13 21:35:00,90.063,90.07,90.042,90.045,412200000.0
2006-02-13 21:36:00,90.028,90.056,90.028,90.049,191100000.0
2006-02-13 21:37:00,90.02,90.05,90.02,90.05,453400002.0
2006-02-13 21:38:00,90.044,90.044,90.022,90.028,359099996.0
2006-02-13 21:39:00,90.046,90.062,90.028,90.053,207299999.0
2006-02-13 21:40:00,90.054,90.074,90.046,90.058,382999998.0
2006-02-13 21:41:00,90.052,90.054,90.022,90.022,281600002.0
2006-02-13 21:42:00,90.055,90.076,90.042,90.042,595899997.0
2006-02-13 21:43:00,90.073,90.08,90.055,90.059,794500002.0
2006-02-13 21:44:00,90.074,90.075,90.041,90.054,1433599995.0
2006-02-13 21:45:00,90.038,90.06,90.025,90.052,1062799992.0
2006-02-13 21:46:00,90.06,90.077,90.046,90.068,490099995.0
2006-02-13 21:47:00,90.071,90.077,90.042,90.043,898500003.0
2006-02-13 21:48:00,90.057,90.057,90.031,90.031,261000001.0
2006-02-13 21:49:00,90.045,90.063,90.033,90.047,699299998.0
2006-02-13 21:50:00,90.042,90.048,90.027,90.036,142300004.0
2006-02-13 21:51:00,90.042,90.057,90.029,90.044,444800002.0
2006-02-13 21:52:00,90.025,90.06,90.025,90.043,738999998.0
2006-02-13 21:53:00,90.038,90.05,90.029,90.045,209899999.0
2006-02-13 21:54:00,90.035,90.048,90.021,90.035,184799999.0
2006-02-13 21:55:00,90.025,90.044,90.025,90.041,294799998.0
2006-02-13 21:56:00,90.047,90.049,90.029,90.033,564799998.0
2006-02-13 21:57:00,90.025,90.037,90.015,90.032,186299998.0
2006-02-13 21:58:00,90.027,90.043,90.024,90.043,150300003.0
2006-02-13 21:59:00,90.044,90.054,90.026,90.032,541299998.0
2006-02-13 22:00:00,90.035,90.045,90.002,90.014,643099994.0
2006-02-13 22:01:00,90.016,90.048,90.014,90.048,783900003.0
2006-02-13 22:02:00,90.027,90.05,90.021,90.037,1092099998.0
2006-02-13 22:03:00,90.032,90.045,90.015,90.024,244300001.0
2006-02-13 22:04:00,90.045,90.054,90.025,90.038,668300002.0
2006-02-13 22:05:00,90.023,90.043,90.008,90.037,250299996.0
2006-02-13 22:06:00,90.032,90.032,90.008,90.008,214100000.0
2006-02-13 22:07:00,90.016,90.04,90.016,90.04,187900000.0
2006-02-13 22:08:00,90.047,90.047,90.011,90.011,214000000.0
2006-02-13 22:09:00,90.033,90.033,90.009,90.009,402699995.0
2006-02-13 22:10:00,90.035,90.04,90.001,90.001,263299998.0
2006-02-13 22:11:00,90.021,90.046,90.008,90.036,282099998.0
2006-02-13 22:12:00,90.035,90.04,89.998,90.017,430499998.0
2006-02-13 22:13:00,90.035,90.035,90.004,90.018,415599999.0
2006-02-13 22:14:00,90.02,90.035,90.016,90.035,210900003.0
2006-02-13 22:15:00,90.021,90.043,90.016,90.033,620600003.0
2006-02-13 22:16:00,90.018,90.042,90.014,90.031,408599997.0
2006-02-13 22:17:00,90.03,90.04,90.009,90.025,114400001.0
2006-02-13 22:18:00,90.032,90.034,90.007,90.007,184899998.0
2006-02-13 22:19:00,90.018,90.037,90.001,90.02,257499999.0
2006-02-13 22:20:00,90.012,90.037,90.011,90.037,199200000.0
2006-02-13 22:21:00,90.012,90.038,90.012,90.034,186300002.0
2006-02-13 22:22:00,90.027,90.039,90.014,90.031,422200001.0
2006-02-13 22:23:00,90.03,90.032,90.011,90.015,174800004.0
2006-02-13 22:24:00,90.029,90.039,90.017,90.039,108300000.0
2006-02-13 22:25:00,90.035,90.04,90.017,90.024,381899997.0
2006-02-13 22:26:00,90.022,90.04,90.008,90.023,216400003.0
2006-02-13 22:27:00,90.019,90.037,90.006,90.018,901000001.0
2006-02-13 22:28:00,90.017,90.025,90.0,90.008,358299995.0
2006-02-13 22:29:00,90.009,90.025,89.981,90.003,455400003.0
2006-02-13 22:30:00,90.014,90.023,89.993,90.009,468099994.0
2006-02-13 22:31:00,90.007,90.029,90.007,90.026,145000002.0
2006-02-13 22:32:00,90.002,90.034,90.002,90.021,295400000.0
2006-02-13 22:33:00,90.028,90.035,90.013,90.013,461499996.0
2006-02-13 22:34:00,90.013,90.033,90.007,90.026,602499996.0
2006-02-13 22:35:00,90.035,90.048,90.02,90.027,291200001.0
2006-02-13 22:36:00,90.052,90.059,90.037,90.04,509800001.0
2006-02-13 22:37:00,90.036,90.053,90.031,90.053,176300002.0
2006-02-13 22:38:00,90.035,90.052,90.027,90.044,426500002.0
2006-02-13 22:39:00,90.033,90.05,90.018,90.043,280299993.0
2006-02-13 22:40:00,90.042,90.044,90.024,90.025,327600000.0
2006-02-13 22:41:00,90.043,90.044,90.025,90.029,192400000.0
2006-02-13 22:42:00,90.031,90.046,90.011,90.03,262799998.0
2006-02-13 22:43:00,90.025,90.045,90.016,90.034,636399999.0
2006-02-13 22:44:00,90.021,90.043,90.011,90.031,429599998.0
2006-02-13 22:45:00,90.035,90.042,90.001,90.014,475099997.0
2006-02-13 22:46:00,90.019,90.04,90.008,90.035,311799998.0
2006-02-13 22:47:00,90.038,90.046,90.019,90.022,371500001.0
2006-02-13 22:48:00,90.021,90.048,90.006,90.027,596200000.0
2006-02-13 22:49:00,90.03,90.045,90.01,90.022,553299998.0
2006-02-13 22:50:00,90.04,90.04,90.01,90.01,203600000.0
2006-02-13 22:51:00,90.03,90.037,90.005,90.014,640400005.0
2006-02-13 22:52:00,90.038,90.04,90.021,90.021,93900000.0
2006-02-13 22:53:00,90.025,90.04,89.979,90.03,396400000.0
2006-02-13 22:54:00,90.01,90.042,90.01,90.042,324299998.0
2006-02-13 22:55:00,90.045,90.048,90.019,90.024,429899997.0
2006-02-13 22:56:00,90.037,90.041,90.012,90.012,244700008.0
2006-02-13 22:57:00,90.016,90.035,89.996,90.03,221499999.0
2006-02-13 22:58:00,90.042,90.048,90.02,90.043,319600000.0
2006-02-13 22:59:00,90.019,90.041,89.974,90.022,335599997.0
2006-02-13 23:00:00,90.05,90.05,90.025,90.045,238800002.0
2006-02-13 23:01:00,90.022,90.04,90.014,90.031,128100000.0
2006-02-13 23:02:00,90.04,90.04,90.014,90.022,267599994.0
2006-02-13 23:03:00,90.022,90.035,90.005,90.03,210800000.0
2006-02-13 23:04:00,90.003,90.03,90.001,90.012,172699998.0
2006-02-13 23:05:00,90.007,90.032,90.007,90.032,85599999.0
2006-02-13 23:06:00,90.01,90.035,90.01,90.035,89299999.0
2006-02-13 23:07:00,90.011,90.038,90.008,90.038,189300000.0
2006-02-13 23:08:00,90.015,90.034,90.007,90.027,289100000.0
2006-02-13 23:09:00,90.015,90.041,90.014,90.041,160600000.0
2006-02-13 23:10:00,90.042,90.042,90.023,90.023,167499996.0
2006-02-13 23:11:00,90.039,90.046,90.023,90.027,208800000.0
2006-02-13 23:12:00,90.046,90.051,90.031,90.04,248000002.0
2006-02-13 23:13:00,90.037,90.05,90.027,90.045,264100000.0
2006-02-13 23:14:00,90.045,90.053,90.024,90.042,294400003.0
2006-02-13 23:15:00,90.034,90.046,90.034,90.044,62900002.0
2006-02-13 23:16:00,90.028,90.039,90.01,90.027,283099998.0
2006-02-13 23:17:00,90.033,90.056,90.015,90.041,336900005.0
2006-02-13 23:18:00,90.042,90.055,90.025,90.036,223900000.0
2006-02-13 23:19:00,90.032,90.04,90.015,90.04,117000003.0
2006-02-13 23:20:00,90.037,90.04,90.016,90.028,242399999.0
2006-02-13 23:21:00,90.013,90.031,90.009,90.028,127199998.0
2006-02-13 23:22:00,90.03,90.03,90.002,90.002,182099999.0
2006-02-13 23:23:00,90.024,90.044,90.016,90.033,292099998.0
2006-02-13 23:24:00,90.021,90.047,90.019,90.027,222199999.0
2006-02-13 23:25:00,90.046,90.046,90.027,90.027,33600001.0
2006-02-13 23:26:00,90.038,90.047,90.023,90.039,160799999.0
2006-02-13 23:27:00,90.025,90.044,90.024,90.036,300100002.0
2006-02-13 23:28:00,90.042,90.049,90.028,90.045,96000000.0
2006-02-13 23:29:00,90.05,90.05,90.021,90.027,293999996.0
2006-02-13 23:30:00,90.053,90.056,90.038,90.039,152800000.0
2006-02-13 23:31:00,90.053,90.058,90.035,90.045,187500002.0
2006-02-13 23:32:00,90.054,90.056,90.025,90.035,159700000.0
2006-02-13 23:33:00,90.027,90.059,90.027,90.059,149599999.0
2006-02-13 23:34:00,90.057,90.057,90.023,90.039,474900001.0
2006-02-13 23:35:00,90.06,90.065,90.019,90.033,327300002.0
2006-02-13 23:36:00,90.048,90.06,90.04,90.055,202100001.0
2006-02-13 23:37:00,90.049,90.063,90.045,90.063,126600000.0
2006-02-13 23:38:00,90.047,90.064,90.038,90.057,211400000.0
2006-02-13 23:39:00,90.054,90.062,90.027,90.039,172800001.0
2006-02-13 23:40:00,90.022,90.049,90.016,90.036,97500000.0
2006-02-13 23:41:00,90.034,90.037,90.01,90.022,132699996.0
2006-02-13 23:42:00,89.997,90.024,89.986,90.004,241100000.0
2006-02-13 23:43:00,89.991,90.017,89.991,90.017,302199997.0
2006-02-13 23:44:00,90.01,90.02,89.983,90.006,258099999.0
2006-02-13 23:45:00,90.02,90.022,90.001,90.001,57500000.0
2006-02-13 23:46:00,90.031,90.034,90.017,90.023,67199999.0
2006-02-13 23:47:00,90.012,90.035,90.012,90.023,165800001.0
2006-02-13 23:48:00,90.001,90.027,90.001,90.027,304000003.0
2006-02-13 23:49:00,90.011,90.035,90.006,90.026,209400001.0
2006-02-13 23:50:00,90.005,90.034,90.005,90.032,257900001.0
2006-02-13 23:51:00,90.023,90.027,90.003,90.003,92700000.0
2006-02-13 23:52:00,90.003,90.027,90.003,90.027,125200000.0
2006-02-13 23:53:00,90.03,90.03,90.012,90.013,244200001.0
2006-02-13 23:54:00,90.026,90.026,89.995,90.003,351300005.0
2006-02-13 23:55:00,89.985,90.007,89.985,90.005,157799999.0
2006-02-13 23:56:00,90.006,90.026,89.999,90.016,172199997.0
2006-02-13 23:57:00,90.013,90.014,89.997,89.997,170399996.0
2006-02-13 23:58:00,89.992,90.01,89.99,90.005,112899998.0
2006-02-13 23:59:00,90.002,90.002,89.983,89.983,31200000.0
2006-02-14 00:00:00,89.995,90.0,89.974,89.993,314199997.0
2006-02-14 00:01:00,89.987,89.996,89.941,89.941,243200000.0
2006-02-14 00:02:00,89.977,89.979,89.947,89.978,299600004.0
2006-02-14 00:03:00,89.976,89.989,89.959,89.97,323200004.0
2006-02-14 00:04:00,89.952,89.99,89.952,89.959,417399996.0
2006-02-14 00:05:00,89.966,89.991,89.951,89.962,273799996.0
2006-02-14 00:06:00,89.951,89.986,89.937,89.97,262799995.0
2006-02-14 00:07:00,89.935,89.971,89.935,89.963,251500003.0
2006-02-14 00:08:00,89.983,90.007,89.963,90.007,222800002.0
2006-02-14 00:09:00,89.971,89.99,89.928,89.952,152800000.0
2006-02-14 00:10:00,89.967,89.982,89.951,89.967,190999998.0
2006-02-14 00:11:00,90.002,90.009,89.951,89.955,225299999.0
2006-02-14 00:12:00,89.994,90.013,89.968,90.013,249299996.0
2006-02-14 00:13:00,89.996,90.018,89.975,89.983,396800003.0
2006-02-14 00:14:00,90.003,90.028,89.984,89.992,225999998.0
2006-02-14 00:15:00,89.985,90.033,89.981,90.009,157899997.0
2006-02-14 00:16:00,89.989,90.042,89.987,90.027,220599998.0
2006-02-14 00:17:00,90.033,90.033,89.988,89.988,254099997.0
2006-02-14 00:18:00,89.99,90.031,89.988,90.013,277600001.0
2006-02-14 00:19:00,89.988,90.02,89.988,90.006,124800000.0
2006-02-14 00:20:00,90.023,90.025,89.998,89.998,266099999.0
2006-02-14 00:21:00,90.005,90.027,90.005,90.016,202799995.0
2006-02-14 00:22:00,90.027,90.037,90.011,90.028,147499998.0
2006-02-14 00:23:00,90.019,90.042,90.019,90.036,122000002.0
2006-02-14 00:24:00,90.02,90.035,89.993,90.02,250100000.0
2006-02-14 00:25:00,90.028,90.028,90.001,90.011,101399999.0
2006-02-14 00:26:00,90.015,90.027,89.997,90.005,254900002.0
2006-02-14 00:27:00,90.009,90.03,90.007,90.025,207500002.0
2006-02-14 00:28:00,90.025,90.03,90.01,90.01,145199999.0
2006-02-14 00:29:00,90.017,90.035,90.006,90.035,260799997.0
2006-02-14 00:30:00,90.025,90.03,90.003,90.017,155799998.0
2006-02-14 00:31:00,90.022,90.032,90.003,90.032,154799996.0
2006-02-14 00:32:00,90.015,90.03,89.996,90.011,233099999.0
2006-02-14 00:33:00,90.018,90.03,90.005,90.03,208700003.0
2006-02-14 00:34:00,90.009,90.028,89.988,90.018,81500000.0
2006-02-14 00:35:00,90.03,90.037,90.012,90.022,158500002.0
2006-02-14 00:36:00,90.018,90.03,90.002,90.015,245099998.0
2006-02-14 00:37:00,90.025,90.03,90.004,90.01,309599998.0
2006-02-14 00:38:00,89.993,90.015,89.993,90.01,50500000.0
2006-02-14 00:39:00,89.99,90.01,89.982,90.005,225099997.0
2006-02-14 00:40:00,90.003,90.019,89.994,90.015,181700002.0
2006-02-14 00:41:00,89.995,90.017,89.995,90.017,217200003.0
2006-02-14 00:42:00,89.997,90.015,89.988,90.012,155199999.0
2006-02-14 00:43:00,90.01,90.02,89.994,90.006,65299999.0
2006-02-14 00:44:00,89.998,90.014,89.988,90.008,210399998.0
2006-02-14 00:45:00,90.016,90.022,89.987,89.987,286300001.0
2006-02-14 00:46:00,90.005,90.015,89.986,90.007,247700000.0
2006-02-14 00:47:00,89.999,90.015,89.982,90.015,320999996.0
2006-02-14 00:48:00,89.996,90.01,89.98,90.0,232599999.0
2006-02-14 00:49:00,89.996,90.015,89.993,90.0,231900001.0
2006-02-14 00:50:00,89.992,90.01,89.985,89.998,90600001.0
2006-02-14 00:51:00,89.986,90.019,89.983,90.019,275399996.0
2006-02-14 00:52:00,90.02,90.02,89.993,89.999,260099998.0
2006-02-14 00:53:00,90.014,90.028,90.005,90.005,393100000.0
2006-02-14 00:54:00,90.006,90.02,89.993,90.013,187299998.0
2006-02-14 00:55:00,90.018,90.028,90.003,90.02,170199997.0
2006-02-14 00:56:00,90.01,90.02,89.991,90.002,223400001.0
2006-02-14 00:57:00,90.018,90.018,89.993,90.001,218499999.0
2006-02-14 00:58:00,89.997,90.01,89.984,90.002,160699999.0
2006-02-14 00:59:00,89.997,90.01,89.986,90.01,239300000.0
2006-02-14 01:00:00,90.0,90.015,89.982,89.991,250599995.0
2006-02-14 01:01:00,90.005,90.01,89.992,89.998,27000000.0
2006-02-14 01:02:00,90.012,90.021,89.983,90.005,207500001.0
2006-02-14 01:03:00,89.996,90.02,89.996,90.02,138800001.0
2006-02-14 01:04:00,89.997,90.013,89.992,90.002,147899996.0
2006-02-14 01:05:00,90.01,90.012,89.991,89.993,65099998.0
2006-02-14 01:06:00,89.996,90.02,89.993,90.015,287800000.0
2006-02-14 01:07:00,90.015,90.02,89.992,89.992,166800001.0
2006-02-14 01:08:00,90.01,90.026,90.005,90.012,210699997.0
2006-02-14 01:09:00,90.017,90.031,90.005,90.006,284099999.0
2006-02-14 01:10:00,90.015,90.024,90.003,90.003,196499995.0
2006-02-14 01:11:00,90.011,90.029,90.0,90.029,226300004.0
2006-02-14 01:12:00,90.023,90.027,89.99,89.994,333300000.0
2006-02-14 01:13:00,90.0,90.009,89.976,89.996,157499997.0
2006-02-14 01:14:00,89.993,90.013,89.984,90.002,176300002.0
2006-02-14 01:15:00,89.987,90.002,89.975,89.986,163399999.0
2006-02-14 01:16:00,89.99,89.995,89.97,89.97,229799998.0
2006-02-14 01:17:00,89.988,89.989,89.963,89.972,279600001.0
2006-02-14 01:18:00,89.995,90.004,89.981,89.981,147600001.0
2006-02-14 01:19:00,89.994,89.997,89.974,89.974,173299999.0
2006-02-14 01:20:00,89.974,89.974,89.934,89.934,224300000.0
2006-02-14 01:21:00,89.96,89.971,89.94,89.943,221299999.0
2006-02-14 01:22:00,89.958,89.988,89.958,89.988,80000002.0
2006-02-14 01:23:00,89.993,89.999,89.974,89.981,201100002.0
2006-02-14 01:24:00,89.97,89.988,89.942,89.955,116800001.0
2006-02-14 01:25:00,89.953,89.965,89.941,89.941,208899999.0
2006-02-14 01:26:00,89.93,89.959,89.882,89.893,220299997.0
2006-02-14 01:27:00,89.885,89.925,89.885,89.925,293800002.0
2006-02-14 01:28:00,89.906,89.938,89.903,89.938,224599999.0
2006-02-14 01:29:00,89.909,89.948,89.909,89.925,225500003.0
2006-02-14 01:30:00,89.926,89.941,89.912,89.933,187199999.0
2006-02-14 01:31:00,89.912,89.93,89.901,89.92,99700002.0
2006-02-14 01:32:00,89.916,89.928,89.899,89.915,194199999.0
2006-02-14 01:33:00,89.901,89.917,89.899,89.913,69800002.0
2006-02-14 01:34:00,89.884,89.914,89.877,89.905,303500001.0
2006-02-14 01:35:00,89.879,89.9,89.855,89.87,251499998.0
2006-02-14 01:36:00,89.858,89.858,89.803,89.803,137600001.0
2006-02-14 01:37:00,89.828,89.854,89.812,89.839,260800001.0
2006-02-14 01:38:00,89.864,89.866,89.838,89.853,220499996.0
2006-02-14 01:39:00,89.86,89.867,89.84,89.853,216399996.0
2006-02-14 01:40:00,89.847,89.862,89.838,89.853,85300000.0
2006-02-14 01:41:00,89.856,89.876,89.843,89.862,238900001.0
2006-02-14 01:42:00,89.87,89.874,89.838,89.873,265900002.0
2006-02-14 01:43:00,89.858,89.89,89.855,89.89,161099998.0
2006-02-14 01:44:00,89.895,89.907,89.881,89.894,158700004.0
2006-02-14 01:45:00,89.899,89.914,89.89,89.91,122199999.0
2006-02-14 01:46:00,89.918,89.932,89.907,89.92,83999999.0
2006-02-14 01:47:00,89.923,89.923,89.901,89.902,133500001.0
2006-02-14 01:48:00,89.922,89.924,89.889,89.915,368499998.0
2006-02-14 01:49:00,89.912,89.912,89.889,89.891,250299998.0
2006-02-14 01:50:00,89.902,89.929,89.882,89.899,242099997.0
2006-02-14 01:51:00,89.901,89.922,89.894,89.917,163500001.0
2006-02-14 01:52:00,89.912,89.923,89.897,89.902,245300000.0
2006-02-14 01:53:00,89.906,89.931,89.9,89.92,214500001.0
2006-02-14 01:54:00,89.931,89.946,89.918,89.923,334799996.0
2006-02-14 01:55:00,89.927,89.939,89.916,89.928,93800000.0
2006-02-14 01:56:00,89.923,89.946,89.909,89.943,375200001.0
2006-02-14 01:57:00,89.943,89.954,89.924,89.932,310799996.0
2006-02-14 01:58:00,89.953,89.954,89.926,89.935,356299996.0
2006-02-14 01:59:00,89.938,89.938,89.909,89.914,209399999.0
2006-02-14 02:00:00,89.916,89.927,89.893,89.893,221799995.0
2006-02-14 02:01:00,89.892,89.911,89.883,89.897,314199997.0
2006-02-14 02:02:00,89.897,89.897,89.873,89.884,212199996.0
2006-02-14 02:03:00,89.878,89.905,89.87,89.89,167900000.0
2006-02-14 02:04:00,89.885,89.901,89.868,89.895,278300001.0
2006-02-14 02:05:00,89.877,89.924,89.877,89.924,87599998.0
2006-02-14 02:06:00,89.921,89.923,89.896,89.896,170899999.0
2006-02-14 02:07:00,89.884,89.9,89.873,89.894,166100002.0
2006-02-14 02:08:00,89.893,89.898,89.877,89.883,201599996.0
2006-02-14 02:09:00,89.895,89.903,89.876,89.878,272600002.0
2006-02-14 02:10:00,89.876,89.893,89.87,89.893,180700000.0
2006-02-14 02:11:00,89.892,89.902,89.871,89.871,265999999.0
2006-02-14 02:12:00,89.898,89.907,89.884,89.884,222199999.0
2006-02-14 02:13:00,89.889,89.913,89.888,89.892,203099999.0
2006-02-14 02:14:00,89.896,89.908,89.883,89.902,217999998.0
2006-02-14 02:15:00,89.905,89.913,89.869,89.869,298999995.0
2006-02-14 02:16:00,89.863,89.863,89.822,89.822,198400000.0
2006-02-14 02:17:00,89.826,89.844,89.807,89.815,245800006.0
2006-02-14 02:18:00,89.802,89.828,89.801,89.805,240199998.0
2006-02-14 02:19:00,89.809,89.81,89.781,89.792,215499998.0
2006-02-14 02:20:00,89.798,89.805,89.785,89.793,153600000.0
2006-02-14 02:21:00,89.79,89.817,89.79,89.809,195099999.0
2006-02-14 02:22:00,89.798,89.798,89.772,89.784,186899999.0
2006-02-14 02:23:00,89.799,89.807,89.776,89.795,284100000.0
2006-02-14 02:24:00,89.803,89.823,89.788,89.803,167299999.0
2006-02-14 02:25:00,89.813,89.813,89.787,89.792,169899999.0
2006-02-14 02:26:00,89.8,89.81,89.771,89.789,217899997.0
2006-02-14 02:27:00,89.8,89.814,89.787,89.798,276899996.0
2006-02-14 02:28:00,89.799,89.801,89.78,89.786,51600000.0
2006-02-14 02:29:00,89.807,89.827,89.795,89.802,207299998.0
2006-02-14 02:30:00,89.802,89.817,89.786,89.798,289000001.0
2006-02-14 02:31:00,89.805,89.835,89.804,89.832,228099998.0
2006-02-14 02:32:00,89.832,89.847,89.824,89.838,180600000.0
2006-02-14 02:33:00,89.831,89.844,89.831,89.844,37600000.0
2006-02-14 02:34:00,89.825,89.845,89.801,89.814,297799999.0
2006-02-14 02:35:00,89.82,89.83,89.803,89.809,170600002.0
2006-02-14 02:36:00,89.825,89.83,89.81,89.82,264700001.0
2006-02-14 02:37:00,89.818,89.83,89.793,89.805,239500003.0
2006-02-14 02:38:00,89.795,89.795,89.771,89.775,114299999.0
2006-02-14 02:39:00,89.782,89.782,89.748,89.748,147599997.0
2006-02-14 02:40:00,89.728,89.751,89.714,89.719,212399999.0
2006-02-14 02:41:00,89.727,89.748,89.696,89.703,342500003.0
2006-02-14 02:42:00,89.699,89.723,89.699,89.721,406099992.0
2006-02-14 02:43:00,89.693,89.716,89.681,89.681,197800003.0
2006-02-14 02:44:00,89.701,89.716,89.682,89.703,253899998.0
2006-02-14 02:45:00,89.684,89.707,89.684,89.707,166900000.0
2006-02-14 02:46:00,89.712,89.724,89.692,89.692,167000000.0
2006-02-14 02:47:00,89.682,89.717,89.682,89.717,127100001.0
2006-02-14 02:48:00,89.714,89.732,89.698,89.717,218100003.0
2006-02-14 02:49:00,89.704,89.73,89.704,89.73,59699999.0
2006-02-14 02:50:00,89.72,89.735,89.708,89.723,154399999.0
2006-02-14 02:51:00,89.717,89.739,89.714,89.732,139200000.0
2006-02-14 02:52:00,89.735,89.744,89.718,89.723,261799998.0
2006-02-14 02:53:00,89.733,89.763,89.717,89.746,185700000.0
2006-02-14 02:54:00,89.742,89.766,89.734,89.766,245899999.0
2006-02-14 02:55:00,89.759,89.772,89.744,89.76,254000003.0
2006-02-14 02:56:00,89.766,89.766,89.742,89.742,193299998.0
2006-02-14 02:57:00,89.758,89.777,89.743,89.762,76899999.0
2006-02-14 02:58:00,89.793,89.833,89.793,89.833,102500000.0
2006-02-14 02:59:00,89.837,89.841,89.812,89.812,369200000.0
2006-02-14 03:00:00,89.823,89.825,89.786,89.81,283499997.0
2006-02-14 03:01:00,89.811,89.827,89.802,89.818,205299998.0
2006-02-14 03:02:00,89.811,89.811,89.789,89.806,160799996.0
2006-02-14 03:03:00,89.807,89.817,89.782,89.782,257000001.0
2006-02-14 03:04:00,89.759,89.777,89.757,89.758,135100001.0
2006-02-14 03:05:00,89.765,89.779,89.752,89.774,174700000.0
2006-02-14 03:06:00,89.766,89.793,89.763,89.786,284200000.0
2006-02-14 03:07:00,89.78,89.803,89.774,89.795,366700000.0
2006-02-14 03:08:00,89.8,89.805,89.773,89.779,219899997.0
2006-02-14 03:09:00,89.798,89.81,89.786,89.79,236199996.0
2006-02-14 03:10:00,89.796,89.807,89.778,89.791,302400000.0
2006-02-14 03:11:00,89.807,89.807,89.775,89.78,141399999.0
2006-02-14 03:12:00,89.791,89.806,89.776,89.787,195000001.0
2006-02-14 03:13:00,89.805,89.808,89.776,89.784,392299990.0
2006-02-14 03:14:00,89.78,89.803,89.78,89.801,299100001.0
2006-02-14 03:15:00,89.782,89.806,89.78,89.801,133799999.0
2006-02-14 03:16:00,89.763,89.783,89.763,89.782,31100000.0
2006-02-14 03:17:00,89.775,89.786,89.775,89.786,58900000.0
2006-02-14 03:18:00,89.763,89.781,89.757,89.774,30300000.0
2006-02-14 03:19:00,89.767,89.78,89.76,89.761,250200003.0
2006-02-14 03:20:00,89.76,89.775,89.76,89.775,7500000.0
2006-02-14 03:21:00,89.772,89.774,89.753,89.759,435599998.0
2006-02-14 03:22:00,89.759,89.775,89.749,89.775,262000001.0
2006-02-14 03:23:00,89.78,89.78,89.756,89.76,275299998.0
2006-02-14 03:24:00,89.775,89.78,89.751,89.76,272100000.0
2006-02-14 03:25:00,89.777,89.777,89.747,89.751,311900002.0
2006-02-14 03:26:00,89.763,89.777,89.754,89.767,210599997.0
2006-02-14 03:27:00,89.751,89.772,89.746,89.755,304599999.0
2006-02-14 03:28:00,89.778,89.778,89.754,89.773,246899997.0
2006-02-14 03:29:00,89.775,89.783,89.763,89.783,141200000.0
2006-02-14 03:30:00,89.78,89.785,89.755,89.755,158400002.0
2006-02-14 03:31:00,89.764,89.778,89.748,89.764,128500001.0
2006-02-14 03:32:00,89.763,89.782,89.751,89.768,374900000.0
2006-02-14 03:33:00,89.765,89.768,89.742,89.742,245199997.0
2006-02-14 03:34:00,89.736,89.753,89.729,89.753,255900001.0
2006-02-14 03:35:00,89.736,89.763,89.736,89.763,316500005.0
2006-02-14 03:36:00,89.744,89.776,89.743,89.776,135700002.0
2006-02-14 03:37:00,89.759,89.778,89.744,89.763,325399998.0
2006-02-14 03:38:00,89.753,89.765,89.732,89.746,116499999.0
2006-02-14 03:39:00,89.744,89.771,89.729,89.734,187999998.0
2006-02-14 03:40:00,89.732,89.765,89.732,89.755,225800000.0
2006-02-14 03:41:00,89.75,89.762,89.735,89.752,279599997.0
2006-02-14 03:42:00,89.755,89.765,89.737,89.75,185099997.0
2006-02-14 03:43:00,89.762,89.769,89.743,89.75,164099999.0
2006-02-14 03:44:00,89.765,89.775,89.717,89.762,194399998.0
2006-02-14 03:45:00,89.743,89.767,89.735,89.746,172899998.0
2006-02-14 03:46:00,89.73,89.764,89.73,89.764,295899997.0
2006-02-14 03:47:00,89.775,89.788,89.76,89.76,128400001.0
2006-02-14 03:48:00,89.754,89.775,89.746,89.767,192199998.0
2006-02-14 03:49:00,89.754,89.767,89.741,89.767,270200000.0
2006-02-14 03:50:00,89.765,89.774,89.738,89.738,224500002.0
2006-02-14 03:51:00,89.751,89.762,89.73,89.75,237099999.0
2006-02-14 03:52:00,89.753,89.753,89.729,89.74,252200001.0
2006-02-14 03:53:00,89.741,89.741,89.713,89.719,234000002.0
2006-02-14 03:54:00,89.738,89.748,89.726,89.729,120499998.0
2006-02-14 03:55:00,89.732,89.75,89.732,89.75,11700000.0
2006-02-14 03:56:00,89.758,89.758,89.736,89.743,157600001.0
2006-02-14 03:57:00,89.75,89.755,89.732,89.732,136499999.0
2006-02-14 03:58:00,89.748,89.761,89.727,89.727,173100001.0
2006-02-14 03:59:00,89.744,89.761,89.73,89.738,314100000.0
2006-02-14 04:00:00,89.719,89.753,89.719,89.753,164600001.0
2006-02-14 04:01:00,89.741,89.757,89.729,89.757,270300001.0
2006-02-14 04:02:00,89.756,89.768,89.743,89.747,232900001.0
2006-02-14 04:03:00,89.766,89.766,89.736,89.759,301400006.0
2006-02-14 04:04:00,89.748,89.755,89.728,89.733,114600000.0
2006-02-14 04:05:00,89.755,89.755,89.74,89.74,21600000.0
2006-02-14 04:06:00,89.74,89.76,89.717,89.745,185699998.0
2006-02-14 04:07:00,89.763,89.763,89.743,89.743,45600000.0
2006-02-14 04:08:00,89.742,89.76,89.731,89.76,247200004.0
2006-02-14 04:09:00,89.745,89.76,89.73,89.75,299800002.0
2006-02-14 04:10:00,89.737,89.759,89.732,89.759,203000004.0
2006-02-14 04:11:00,89.748,89.752,89.728,89.731,111800000.0
2006-02-14 04:12:00,89.745,89.755,89.73,89.747,102199998.0
2006-02-14 04:13:00,89.748,89.749,89.73,89.734,206499999.0
2006-02-14 04:14:00,89.718,89.736,89.713,89.727,113800000.0
2006-02-14 04:15:00,89.722,89.729,89.703,89.716,134600002.0
2006-02-14 04:16:00,89.714,89.736,89.711,89.726,258699999.0
2006-02-14 04:17:00,89.721,89.752,89.721,89.734,223800003.0
2006-02-14 04:18:00,89.741,89.75,89.719,89.731,218599999.0
2006-02-14 04:19:00,89.737,89.76,89.734,89.743,197499999.0
2006-02-14 04:20:00,89.731,89.766,89.731,89.765,145000000.0
2006-02-14 04:21:00,89.753,89.767,89.739,89.739,244300002.0
2006-02-14 04:22:00,89.756,89.771,89.753,89.753,55700000.0
2006-02-14 04:23:00,89.796,89.802,89.773,89.781,170299998.0
2006-02-14 04:24:00,89.773,89.796,89.769,89.78,201000001.0
2006-02-14 04:25:00,89.775,89.786,89.764,89.779,314999999.0
2006-02-14 04:26:00,89.763,89.783,89.763,89.783,118000000.0
2006-02-14 04:27:00,89.774,89.791,89.758,89.772,258400004.0
2006-02-14 04:28:00,89.792,89.811,89.784,89.803,144800001.0
2006-02-14 04:29:00,89.808,89.808,89.786,89.802,179599999.0
2006-02-14 04:30:00,89.792,89.81,89.784,89.792,124999999.0
2006-02-14 04:31:00,89.796,89.814,89.792,89.805,152200003.0
2006-02-14 04:32:00,89.787,89.819,89.787,89.795,167600002.0
2006-02-14 04:33:00,89.794,89.812,89.79,89.805,134400000.0
2006-02-14 04:34:00,89.79,89.805,89.785,89.802,168399999.0
2006-02-14 04:35:00,89.803,89.806,89.788,89.793,193399997.0
2006-02-14 04:36:00,89.785,89.801,89.785,89.801,45499999.0
2006-02-14 04:37:00,89.788,89.81,89.788,89.792,104499999.0
2006-02-14 04:38:00,89.802,89.805,89.779,89.787,285499997.0
2006-02-14 04:39:00,89.812,89.812,89.774,89.774,196299999.0
2006-02-14 04:40:00,89.803,89.807,89.789,89.791,96999998.0
2006-02-14 04:41:00,89.796,89.814,89.788,89.811,212999999.0
2006-02-14 04:42:00,89.788,89.808,89.783,89.792,147300002.0
2006-02-14 04:43:00,89.8,89.809,89.788,89.79,207399995.0
2006-02-14 04:44:00,89.808,89.808,89.782,89.782,178899998.0
2006-02-14 04:45:00,89.803,89.803,89.786,89.787,91700000.0
2006-02-14 04:46:00,89.785,89.81,89.782,89.805,214600000.0
2006-02-14 04:47:00,89.791,89.81,89.781,89.8,166899998.0
2006-02-14 04:48:00,89.809,89.811,89.795,89.795,65599999.0
2006-02-14 04:49:00,89.81,89.824,89.797,89.824,190400000.0
2006-02-14 04:50:00,89.825,89.83,89.805,89.81,216000001.0
2006-02-14 04:51:00,89.803,89.833,89.803,89.829,128700003.0
2006-02-14 04:52:00,89.813,89.833,89.809,89.82,160699999.0
2006-02-14 04:53:00,89.812,89.824,89.798,89.817,252999998.0
2006-02-14 04:54:00,89.808,89.824,89.804,89.813,139199998.0
2006-02-14 04:55:00,89.825,89.83,89.812,89.818,55500000.0
2006-02-14 04:56:00,89.811,89.839,89.805,89.825,176099997.0
2006-02-14 04:57:00,89.826,89.83,89.811,89.83,232800000.0
2006-02-14 04:58:00,89.826,89.826,89.807,89.807,22700000.0
2006-02-14 04:59:00,89.82,89.82,89.792,89.792,41000000.0
2006-02-14 05:00:00,89.799,89.821,89.798,89.818,276099999.0
2006-02-14 05:01:00,89.796,89.817,89.776,89.802,71699999.0
2006-02-14 05:02:00,89.791,89.815,89.771,89.815,233700001.0
2006-02-14 05:03:00,89.82,89.82,89.804,89.804,57700000.0
2006-02-14 05:04:00,89.799,89.82,89.793,89.8,237299997.0
2006-02-14 05:05:00,89.796,89.827,89.796,89.827,201499998.0
2006-02-14 05:06:00,89.822,89.822,89.794,89.795,256799998.0
2006-02-14 05:07:00,89.809,89.809,89.791,89.791,70499998.0
2006-02-14 05:08:00,89.803,89.815,89.79,89.815,142599999.0
2006-02-14 05:09:00,89.82,89.82,89.783,89.798,303200003.0
2006-02-14 05:10:00,89.815,89.82,89.789,89.799,288499996.0
2006-02-14 05:11:00,89.823,89.823,89.798,89.803,116799999.0
2006-02-14 05:12:00,89.812,89.831,89.802,89.802,152000002.0
2006-02-14 05:13:00,89.812,89.822,89.801,89.815,72800000.0
2006-02-14 05:14:00,89.8,89.82,89.8,89.82,119299998.0
2006-02-14 05:15:00,89.817,89.817,89.793,89.797,197199996.0
2006-02-14 05:16:00,89.81,89.825,89.81,89.82,213299995.0
2006-02-14 05:17:00,89.811,89.818,89.794,89.818,199400002.0
2006-02-14 05:18:00,89.828,89.844,89.815,89.827,277999997.0
2006-02-14 05:19:00,89.824,89.824,89.806,89.806,66200000.0
2006-02-14 05:20:00,89.809,89.82,89.805,89.817,38100000.0
2006-02-14 05:21:00,89.82,89.82,89.794,89.794,250399999.0
2006-02-14 05:22:00,89.815,89.82,89.794,89.802,115200000.0
2006-02-14 05:23:00,89.81,89.82,89.792,89.808,57000000.0
2006-02-14 05:24:00,89.796,89.817,89.796,89.817,105399998.0
2006-02-14 05:25:00,89.815,89.815,89.785,89.792,209299997.0
2006-02-14 05:26:00,89.791,89.81,89.785,89.797,145800000.0
2006-02-14 05:27:00,89.81,89.81,89.79,89.79,220999997.0
2006-02-14 05:28:00,89.797,89.797,89.774,89.774,29499999.0
2006-02-14 05:29:00,89.788,89.813,89.788,89.796,89400000.0
2006-02-14 05:30:00,89.82,89.82,89.81,89.81,122000002.0
2006-02-14 05:31:00,89.815,89.815,89.8,89.8,43800000.0
2006-02-14 05:32:00,89.815,89.82,89.8,89.8,187300000.0
2006-02-14 05:33:00,89.797,89.815,89.793,89.803,134799999.0
2006-02-14 05:34:00,89.814,89.816,89.804,89.806,30399999.0
2006-02-14 05:35:00,89.82,89.82,89.81,89.81,24699999.0
2006-02-14 05:36:00,89.815,89.815,89.795,89.807,111100000.0
2006-02-14 05:37:00,89.806,89.819,89.788,89.807,130100001.0
2006-02-14 05:38:00,89.806,89.817,89.792,89.804,265599995.0
2006-02-14 05:39:00,89.816,89.828,89.804,89.808,165700003.0
2006-02-14 05:40:00,89.817,89.822,89.796,89.802,134600000.0
2006-02-14 05:41:00,89.805,89.805,89.781,89.783,190399997.0
2006-02-14 05:42:00,89.791,89.809,89.785,89.798,150799999.0
2006-02-14 05:43:00,89.807,89.807,89.772,89.783,193300001.0
2006-02-14 05:44:00,89.767,89.796,89.767,89.79,153799997.0
2006-02-14 05:45:00,89.781,89.803,89.775,89.788,177899998.0
2006-02-14 05:46:00,89.78,89.79,89.764,89.776,49300000.0
2006-02-14 05:47:00,89.763,89.783,89.713,89.767,151600000.0
2006-02-14 05:48:00,89.772,89.787,89.76,89.776,122999997.0
2006-02-14 05:49:00,89.775,89.791,89.763,89.778,231200001.0
2006-02-14 05:50:00,89.753,89.775,89.746,89.75,114200000.0
2006-02-14 05:51:00,89.77,89.787,89.757,89.787,228300000.0
2006-02-14 05:52:00,89.774,89.786,89.757,89.762,193199999.0
2006-02-14 05:53:00,89.776,89.793,89.774,89.79,162500000.0
2006-02-14 05:54:00,89.766,89.783,89.761,89.777,56400000.0
2006-02-14 05:55:00,89.764,89.782,89.741,89.762,292300002.0
2006-02-14 05:56:00,89.769,89.797,89.769,89.797,65899999.0
2006-02-14 05:57:00,89.789,89.809,89.785,89.798,182899998.0
2006-02-14 05:58:00,89.773,89.791,89.761,89.78,171800001.0
2006-02-14 05:59:00,89.774,89.794,89.77,89.78,139500000.0
2006-02-14 06:00:00,89.79,89.798,89.769,89.774,275599999.0
2006-02-14 06:01:00,89.77,89.792,89.757,89.792,130799997.0
2006-02-14 06:02:00,89.799,89.801,89.775,89.795,209800003.0
2006-02-14 06:03:00,89.79,89.79,89.768,89.768,90600002.0
2006-02-14 06:04:00,89.762,89.785,89.758,89.758,143800001.0
2006-02-14 06:05:00,89.775,89.78,89.757,89.757,373100003.0
2006-02-14 06:06:00,89.777,89.781,89.754,89.763,318199997.0
2006-02-14 06:07:00,89.778,89.786,89.765,89.766,160499999.0
2006-02-14 06:08:00,89.772,89.789,89.765,89.789,220500000.0
2006-02-14 06:09:00,89.771,89.802,89.771,89.802,178599996.0
2006-02-14 06:10:00,89.796,89.804,89.772,89.772,276900002.0
2006-02-14 06:11:00,89.77,89.796,89.755,89.796,187200004.0
2006-02-14 06:12:00,89.767,89.789,89.767,89.789,91899998.0
2006-02-14 06:13:00,89.793,89.793,89.775,89.788,117000001.0
2006-02-14 06:14:00,89.77,89.79,89.77,89.77,188500000.0
2006-02-14 06:15:00,89.763,89.794,89.763,89.785,244500001.0
2006-02-14 06:16:00,89.786,89.799,89.773,89.787,95300000.0
2006-02-14 06:17:00,89.774,89.801,89.774,89.793,231699996.0
2006-02-14 06:18:00,89.774,89.788,89.755,89.777,167699999.0
2006-02-14 06:19:00,89.761,89.777,89.751,89.762,160200001.0
2006-02-14 06:20:00,89.775,89.783,89.755,89.778,237599997.0
2006-02-14 06:21:00,89.759,89.772,89.741,89.744,189100001.0
2006-02-14 06:22:00,89.76,89.775,89.76,89.775,25200000.0
2006-02-14 06:23:00,89.756,89.772,89.756,89.772,30599999.0
2006-02-14 06:24:00,89.77,89.784,89.757,89.759,239399997.0
2006-02-14 06:25:00,89.767,89.781,89.745,89.758,258499995.0
2006-02-14 06:26:00,89.765,89.78,89.765,89.78,52100000.0
2006-02-14 06:27:00,89.775,89.78,89.756,89.78,253500000.0
2006-02-14 06:28:00,89.78,89.78,89.744,89.744,124799998.0
2006-02-14 06:29:00,89.775,89.775,89.76,89.76,25500000.0
2006-02-14 06:30:00,89.775,89.779,89.748,89.758,249199998.0
2006-02-14 06:31:00,89.763,89.763,89.735,89.735,100100001.0
2006-02-14 06:32:00,89.76,89.77,89.744,89.753,113100000.0
2006-02-14 06:33:00,89.76,89.787,89.754,89.787,215399997.0
2006-02-14 06:34:00,89.786,89.786,89.767,89.769,66700000.0
2006-02-14 06:35:00,89.782,89.789,89.753,89.769,162699997.0
2006-02-14 06:36:00,89.77,89.787,89.763,89.776,196099997.0
2006-02-14 06:37:00,89.76,89.786,89.76,89.78,183600000.0
2006-02-14 06:38:00,89.775,89.793,89.765,89.787,91100002.0
2006-02-14 06:39:00,89.805,89.805,89.79,89.79,84199996.0
2006-02-14 06:40:00,89.807,89.813,89.79,89.798,300400007.0
2006-02-14 06:41:00,89.81,89.821,89.79,89.79,206300000.0
2006-02-14 06:42:00,89.805,89.81,89.778,89.8,238299999.0
2006-02-14 06:43:00,89.801,89.833,89.801,89.826,213899998.0
2006-02-14 06:44:00,89.81,89.824,89.798,89.824,176599996.0
2006-02-14 06:45:00,89.816,89.828,89.797,89.816,294099999.0
2006-02-14 06:46:00,89.82,89.833,89.81,89.825,199500004.0
2006-02-14 06:47:00,89.826,89.828,89.793,89.812,303799996.0
2006-02-14 06:48:00,89.807,89.833,89.807,89.813,247199998.0
2006-02-14 06:49:00,89.822,89.834,89.808,89.828,42000000.0
2006-02-14 06:50:00,89.816,89.831,89.816,89.831,56499999.0
2006-02-14 06:51:00,89.829,89.844,89.817,89.834,304399994.0
2006-02-14 06:52:00,89.817,89.84,89.803,89.827,219199999.0
2006-02-14 06:53:00,89.826,89.836,89.811,89.835,191399999.0
2006-02-14 06:54:00,89.818,89.835,89.813,89.835,191899996.0
2006-02-14 06:55:00,89.828,89.84,89.82,89.835,309799999.0
2006-02-14 06:56:00,89.837,89.845,89.817,89.822,366499997.0
2006-02-14 06:57:00,89.838,89.841,89.82,89.841,148900000.0
2006-02-14 06:58:00,89.835,89.846,89.818,89.838,222400000.0
2006-02-14 06:59:00,89.835,89.845,89.822,89.83,297300000.0
2006-02-14 07:00:00,89.838,89.843,89.819,89.819,169900002.0
2006-02-14 07:01:00,89.848,89.848,89.825,89.831,314700002.0
2006-02-14 07:02:00,89.822,89.84,89.817,89.835,172099996.0
2006-02-14 07:03:00,89.835,89.835,89.81,89.81,105499999.0
2006-02-14 07:04:00,89.835,89.838,89.815,89.822,133399999.0
2006-02-14 07:05:00,89.829,89.836,89.812,89.815,277500001.0
2006-02-14 07:06:00,89.815,89.831,89.815,89.831,103400000.0
2006-02-14 07:07:00,89.833,89.837,89.815,89.833,201799997.0
2006-02-14 07:08:00,89.831,89.831,89.802,89.802,149099998.0
2006-02-14 07:09:00,89.826,89.829,89.817,89.823,15700000.0
2006-02-14 07:10:00,89.808,89.82,89.801,89.815,65499999.0
2006-02-14 07:11:00,89.8,89.826,89.8,89.811,203899997.0
2006-02-14 07:12:00,89.801,89.825,89.8,89.815,198199998.0
2006-02-14 07:13:00,89.823,89.829,89.807,89.813,222799999.0
2006-02-14 07:14:00,89.797,89.804,89.795,89.795,66200000.0
2006-02-14 07:15:00,89.799,89.816,89.791,89.801,241399996.0
2006-02-14 07:16:00,89.78,89.81,89.78,89.81,172100002.0
2006-02-14 07:17:00,89.783,89.808,89.783,89.804,201300002.0
2006-02-14 07:18:00,89.808,89.808,89.784,89.786,277999997.0
2006-02-14 07:19:00,89.791,89.808,89.79,89.804,192500001.0
2006-02-14 07:20:00,89.807,89.815,89.789,89.79,287799996.0
2006-02-14 07:21:00,89.806,89.806,89.787,89.787,18600000.0
2006-02-14 07:22:00,89.778,89.802,89.772,89.772,240399998.0
2006-02-14 07:23:00,89.8,89.8,89.77,89.795,278100001.0
2006-02-14 07:24:00,89.78,89.8,89.78,89.8,153799998.0
2006-02-14 07:25:00,89.781,89.795,89.774,89.787,231499998.0
2006-02-14 07:26:00,89.778,89.797,89.765,89.792,265399996.0
2006-02-14 07:27:00,89.761,89.79,89.761,89.785,190099999.0
2006-02-14 07:28:00,89.761,89.79,89.761,89.788,147299998.0
2006-02-14 07:29:00,89.789,89.808,89.777,89.777,213299997.0
2006-02-14 07:30:00,89.786,89.799,89.768,89.785,217899998.0
2006-02-14 07:31:00,89.787,89.795,89.772,89.772,203100002.0
2006-02-14 07:32:00,89.776,89.789,89.762,89.775,219000000.0
2006-02-14 07:33:00,89.762,89.784,89.749,89.767,245099999.0
2006-02-14 07:34:00,89.77,89.782,89.752,89.755,171200001.0
2006-02-14 07:35:00,89.746,89.762,89.737,89.752,323200000.0
2006-02-14 07:36:00,89.729,89.78,89.729,89.762,164100004.0
2006-02-14 07:37:00,89.766,89.783,89.747,89.77,165899996.0
2006-02-14 07:38:00,89.757,89.768,89.738,89.768,183599999.0
2006-02-14 07:39:00,89.772,89.779,89.752,89.759,246699999.0
2006-02-14 07:40:00,89.781,89.804,89.772,89.784,108899999.0
2006-02-14 07:41:00,89.791,89.801,89.78,89.8,252300005.0
2006-02-14 07:42:00,89.788,89.81,89.782,89.8,218300003.0
2006-02-14 07:43:00,89.78,89.807,89.779,89.807,249699999.0
2006-02-14 07:44:00,89.815,89.826,89.787,89.81,293100003.0
2006-02-14 07:45:00,89.815,89.833,89.799,89.811,203299998.0
2006-02-14 07:46:00,89.821,89.821,89.782,89.791,211500001.0
2006-02-14 07:47:00,89.809,89.818,89.795,89.806,102699998.0
2006-02-14 07:48:00,89.814,89.814,89.784,89.784,64000000.0
2006-02-14 07:49:00,89.785,89.806,89.785,89.799,230600000.0
2006-02-14 07:50:00,89.797,89.812,89.785,89.794,142699996.0
2006-02-14 07:51:00,89.815,89.815,89.776,89.776,191499998.0
2006-02-14 07:52:00,89.762,89.8,89.762,89.8,238100000.0
2006-02-14 07:53:00,89.795,89.818,89.785,89.802,188599998.0
2006-02-14 07:54:00,89.796,89.82,89.796,89.805,269499996.0
2006-02-14 07:55:00,89.814,89.827,89.805,89.825,238099993.0
2006-02-14 07:56:00,89.821,89.821,89.795,89.814,146299996.0
2006-02-14 07:57:00,89.808,89.817,89.789,89.797,251299998.0
2006-02-14 07:58:00,89.788,89.811,89.787,89.799,155300000.0
2006-02-14 07:59:00,89.795,89.8,89.779,89.78,189100002.0
2006-02-14 08:00:00,89.775,89.796,89.772,89.779,225700001.0
2006-02-14 08:01:00,89.791,89.791,89.75,89.75,206700000.0
2006-02-14 08:02:00,89.785,89.791,89.765,89.772,310499999.0
2006-02-14 08:03:00,89.781,89.788,89.76,89.768,293600000.0
2006-02-14 08:04:00,89.793,89.802,89.777,89.784,149299997.0
2006-02-14 08:05:00,89.776,89.802,89.773,89.786,245800002.0
2006-02-14 08:06:00,89.789,89.8,89.776,89.782,95100000.0
2006-02-14 08:07:00,89.8,89.815,89.781,89.791,267900000.0
2006-02-14 08:08:00,89.803,89.809,89.785,89.785,159700002.0
2006-02-14 08:09:00,89.792,89.815,89.772,89.805,158799998.0
2006-02-14 08:10:00,89.791,89.826,89.791,89.826,166600000.0
2006-02-14 08:11:00,89.812,89.846,89.812,89.815,159099999.0
2006-02-14 08:12:00,89.844,89.853,89.824,89.824,197099998.0
2006-02-14 08:13:00,89.836,89.836,89.8,89.8,248800002.0
2006-02-14 08:14:00,89.805,89.82,89.775,89.789,262199998.0
2006-02-14 08:15:00,89.786,89.793,89.73,89.746,412800000.0
2006-02-14 08:16:00,89.745,89.765,89.718,89.758,184600002.0
2006-02-14 08:17:00,89.74,89.758,89.728,89.728,218699999.0
2006-02-14 08:18:00,89.749,89.776,89.738,89.748,214299999.0
2006-02-14 08:19:00,89.781,89.786,89.746,89.762,140799997.0
2006-02-14 08:20:00,89.75,89.765,89.734,89.757,194400001.0
2006-02-14 08:21:00,89.768,89.768,89.745,89.752,93899998.0
2006-02-14 08:22:00,89.743,89.768,89.743,89.761,217400002.0
2006-02-14 08:23:00,89.741,89.766,89.738,89.763,267599996.0
2006-02-14 08:24:00,89.761,89.777,89.744,89.762,274000004.0
2006-02-14 08:25:00,89.746,89.764,89.745,89.763,174500000.0
2006-02-14 08:26:00,89.76,89.774,89.747,89.747,200599998.0
2006-02-14 08:27:00,89.752,89.76,89.735,89.741,254100007.0
2006-02-14 08:28:00,89.75,89.767,89.733,89.754,224999996.0
2006-02-14 08:29:00,89.747,89.768,89.741,89.742,292199999.0
2006-02-14 08:30:00,89.76,89.782,89.756,89.782,176699999.0
2006-02-14 08:31:00,89.776,89.788,89.748,89.767,172200001.0
2006-02-14 08:32:00,89.765,89.765,89.75,89.75,80300001.0
2006-02-14 08:33:00,89.768,89.786,89.747,89.762,266900003.0
2006-02-14 08:34:00,89.757,89.783,89.756,89.775,181799995.0
2006-02-14 08:35:00,89.764,89.784,89.764,89.78,176800001.0
2006-02-14 08:36:00,89.764,89.79,89.756,89.768,358400000.0
2006-02-14 08:37:00,89.78,89.792,89.759,89.763,262699999.0
2006-02-14 08:38:00,89.768,89.768,89.739,89.755,106300001.0
2006-02-14 08:39:00,89.743,89.762,89.728,89.741,307700002.0
2006-02-14 08:40:00,89.742,89.754,89.734,89.752,213100000.0
2006-02-14 08:41:00,89.738,89.759,89.726,89.737,243399996.0
2006-02-14 08:42:00,89.72,89.735,89.707,89.714,143700000.0
2006-02-14 08:43:00,89.705,89.708,89.673,89.684,159600000.0
2006-02-14 08:44:00,89.7,89.715,89.68,89.682,177199998.0
2006-02-14 08:45:00,89.702,89.737,89.693,89.737,204199998.0
2006-02-14 08:46:00,89.715,89.732,89.701,89.716,107299999.0
2006-02-14 08:47:00,89.704,89.739,89.704,89.733,177700000.0
2006-02-14 08:48:00,89.712,89.732,89.699,89.713,181699996.0
2006-02-14 08:49:00,89.708,89.724,89.688,89.711,201999998.0
2006-02-14 08:50:00,89.713,89.724,89.689,89.705,144900001.0
2006-02-14 08:51:00,89.702,89.733,89.678,89.703,279200000.0
2006-02-14 08:52:00,89.698,89.718,89.695,89.701,138300001.0
2006-02-14 08:53:00,89.732,89.732,89.698,89.703,257300001.0
2006-02-14 08:54:00,89.725,89.73,89.71,89.71,130099997.0
2006-02-14 08:55:00,89.723,89.739,89.709,89.711,99200000.0
2006-02-14 08:56:00,89.728,89.728,89.694,89.694,179000000.0
2006-02-14 08:57:00,89.714,89.723,89.695,89.708,256000000.0
2006-02-14 08:58:00,89.724,89.733,89.706,89.716,155699996.0
2006-02-14 08:59:00,89.732,89.738,89.713,89.722,196699999.0
2006-02-14 09:00:00,89.735,89.735,89.7,89.708,170999998.0
2006-02-14 09:01:00,89.674,89.693,89.669,89.691,194400000.0
2006-02-14 09:02:00,89.692,89.705,89.682,89.699,216999999.0
2006-02-14 09:03:00,89.694,89.71,89.686,89.698,190799998.0
2006-02-14 09:04:00,89.702,89.702,89.676,89.689,183599999.0
2006-02-14 09:05:00,89.671,89.686,89.641,89.665,247600000.0
2006-02-14 09:06:00,89.665,89.665,89.626,89.626,284699999.0
2006-02-14 09:07:00,89.633,89.659,89.627,89.644,191599999.0
2006-02-14 09:08:00,89.61,89.659,89.61,89.648,324800001.0
2006-02-14 09:09:00,89.637,89.669,89.637,89.667,165300001.0
2006-02-14 09:10:00,89.664,89.684,89.659,89.663,89500000.0
2006-02-14 09:11:00,89.666,89.687,89.666,89.671,134199998.0
2006-02-14 09:12:00,89.683,89.683,89.656,89.669,248300003.0
2006-02-14 09:13:00,89.656,89.671,89.656,89.671,72700001.0
2006-02-14 09:14:00,89.643,89.668,89.636,89.654,165700002.0
2006-02-14 09:15:00,89.667,89.678,89.65,89.675,188399998.0
2006-02-14 09:16:00,89.669,89.69,89.657,89.657,184200001.0
2006-02-14 09:17:00,89.641,89.665,89.636,89.663,270800002.0
2006-02-14 09:18:00,89.64,89.669,89.64,89.66,236900000.0
2006-02-14 09:19:00,89.668,89.688,89.663,89.688,133900001.0
2006-02-14 09:20:00,89.696,89.698,89.67,89.674,314099998.0
2006-02-14 09:21:00,89.688,89.693,89.671,89.674,145000002.0
2006-02-14 09:22:00,89.678,89.713,89.678,89.703,270999997.0
2006-02-14 09:23:00,89.684,89.708,89.684,89.698,329300003.0
2006-02-14 09:24:00,89.695,89.703,89.678,89.679,241499999.0
2006-02-14 09:25:00,89.678,89.7,89.655,89.686,439199995.0
2006-02-14 09:26:00,89.687,89.7,89.671,89.675,219900004.0
2006-02-14 09:27:00,89.692,89.704,89.671,89.677,266700004.0
2006-02-14 09:28:00,89.694,89.698,89.67,89.676,192599997.0
2006-02-14 09:29:00,89.697,89.712,89.694,89.71,192200000.0
2006-02-14 09:30:00,89.693,89.707,89.675,89.696,273800004.0
2006-02-14 09:31:00,89.661,89.683,89.647,89.656,133299998.0
2006-02-14 09:32:00,89.665,89.671,89.648,89.659,314300001.0
2006-02-14 09:33:00,89.651,89.667,89.64,89.667,261000001.0
2006-02-14 09:34:00,89.656,89.666,89.637,89.643,224199998.0
2006-02-14 09:35:00,89.648,89.674,89.635,89.647,202499999.0
2006-02-14 09:36:00,89.667,89.667,89.639,89.641,318000002.0
2006-02-14 09:37:00,89.654,89.669,89.633,89.642,203100003.0
2006-02-14 09:38:00,89.656,89.665,89.636,89.657,292700001.0
2006-02-14 09:39:00,89.656,89.675,89.644,89.675,270699999.0
2006-02-14 09:40:00,89.668,89.68,89.66,89.675,151199999.0
2006-02-14 09:41:00,89.665,89.683,89.652,89.68,203600000.0
2006-02-14 09:42:00,89.683,89.689,89.661,89.681,145800002.0
2006-02-14 09:43:00,89.686,89.704,89.678,89.692,70400001.0
2006-02-14 09:44:00,89.706,89.711,89.687,89.69,241099996.0
2006-02-14 09:45:00,89.699,89.719,89.689,89.703,225199998.0
2006-02-14 09:46:00,89.708,89.733,89.696,89.712,247000000.0
2006-02-14 09:47:00,89.729,89.733,89.71,89.711,167399998.0
2006-02-14 09:48:00,89.72,89.724,89.703,89.713,199399997.0
2006-02-14 09:49:00,89.72,89.732,89.713,89.732,277200004.0
2006-02-14 09:50:00,89.721,89.745,89.717,89.722,266900004.0
2006-02-14 09:51:00,89.733,89.744,89.712,89.744,302699998.0
2006-02-14 09:52:00,89.71,89.738,89.709,89.729,291999994.0
2006-02-14 09:53:00,89.722,89.733,89.705,89.722,174900002.0
2006-02-14 09:54:00,89.737,89.752,89.73,89.737,234399999.0
2006-02-14 09:55:00,89.715,89.75,89.715,89.75,204099998.0
2006-02-14 09:56:00,89.758,89.773,89.745,89.752,220700001.0
2006-02-14 09:57:00,89.746,89.776,89.746,89.751,390700002.0
2006-02-14 09:58:00,89.746,89.774,89.744,89.761,139899999.0
2006-02-14 09:59:00,89.757,89.788,89.75,89.764,190899998.0
2006-02-14 10:00:00,89.762,89.771,89.742,89.753,191699999.0
2006-02-14 10:01:00,89.739,89.764,89.722,89.744,154999999.0
2006-02-14 10:02:00,89.752,89.759,89.733,89.759,221199998.0
2006-02-14 10:03:00,89.75,89.753,89.723,89.723,225599998.0
2006-02-14 10:04:00,89.737,89.748,89.733,89.748,30400000.0
2006-02-14 10:05:00,89.752,89.752,89.722,89.734,206899998.0
2006-02-14 10:06:00,89.742,89.759,89.735,89.74,171800003.0
2006-02-14 10:07:00,89.723,89.757,89.723,89.739,246399997.0
2006-02-14 10:08:00,89.731,89.76,89.731,89.753,127399999.0
2006-02-14 10:09:00,89.738,89.759,89.738,89.759,114799997.0
2006-02-14 10:10:00,89.73,89.76,89.73,89.735,334700004.0
2006-02-14 10:11:00,89.728,89.754,89.728,89.752,185300000.0
2006-02-14 10:12:00,89.748,89.762,89.734,89.734,187800000.0
2006-02-14 10:13:00,89.745,89.757,89.736,89.744,101599999.0
2006-02-14 10:14:00,89.728,89.747,89.725,89.734,177099998.0
2006-02-14 10:15:00,89.73,89.743,89.716,89.736,184199998.0
2006-02-14 10:16:00,89.732,89.743,89.707,89.724,342599994.0
2006-02-14 10:17:00,89.721,89.74,89.708,89.723,157100003.0
2006-02-14 10:18:00,89.707,89.724,89.701,89.715,156899998.0
2006-02-14 10:19:00,89.708,89.719,89.688,89.698,276800001.0
2006-02-14 10:20:00,89.725,89.737,89.702,89.72,221100000.0
2006-02-14 10:21:00,89.725,89.737,89.71,89.718,268599999.0
2006-02-14 10:22:00,89.727,89.74,89.713,89.726,243799997.0
2006-02-14 10:23:00,89.73,89.74,89.712,89.717,237800003.0
2006-02-14 10:24:00,89.737,89.748,89.716,89.734,202200006.0
2006-02-14 10:25:00,89.732,89.75,89.723,89.746,343600001.0
2006-02-14 10:26:00,89.735,89.748,89.718,89.734,218999995.0
2006-02-14 10:27:00,89.728,89.757,89.728,89.753,134899998.0
2006-02-14 10:28:00,89.723,89.746,89.715,89.72,334999999.0
2006-02-14 10:29:00,89.718,89.742,89.714,89.734,199099999.0
2006-02-14 10:30:00,89.737,89.742,89.714,89.714,133199999.0
2006-02-14 10:31:00,89.728,89.747,89.697,89.738,205599998.0
2006-02-14 10:32:00,89.718,89.735,89.712,89.73,28700000.0
2006-02-14 10:33:00,89.733,89.746,89.719,89.736,181499998.0
2006-02-14 10:34:00,89.711,89.729,89.702,89.715,152100000.0
2006-02-14 10:35:00,89.724,89.729,89.701,89.729,122900001.0
2006-02-14 10:36:00,89.735,89.751,89.717,89.731,308700000.0
2006-02-14 10:37:00,89.738,89.749,89.714,89.736,307299997.0
2006-02-14 10:38:00,89.742,89.742,89.705,89.705,143799998.0
2006-02-14 10:39:00,89.722,89.736,89.718,89.729,137700000.0
2006-02-14 10:40:00,89.719,89.737,89.704,89.718,176200001.0
2006-02-14 10:41:00,89.732,89.745,89.726,89.729,293599998.0
2006-02-14 10:42:00,89.731,89.753,89.725,89.748,288599996.0
2006-02-14 10:43:00,89.734,89.761,89.718,89.761,248399999.0
2006-02-14 10:44:00,89.767,89.767,89.732,89.732,369600004.0
2006-02-14 10:45:00,89.745,89.763,89.735,89.745,274699998.0
2006-02-14 10:46:00,89.741,89.757,89.73,89.757,164499998.0
2006-02-14 10:47:00,89.757,89.757,89.731,89.747,164799997.0
2006-02-14 10:48:00,89.734,89.748,89.721,89.721,157099997.0
2006-02-14 10:49:00,89.742,89.752,89.723,89.726,222599998.0
2006-02-14 10:50:00,89.74,89.754,89.73,89.73,189599997.0
2006-02-14 10:51:00,89.741,89.743,89.721,89.732,137099998.0
2006-02-14 10:52:00,89.711,89.743,89.711,89.735,86600000.0
2006-02-14 10:53:00,89.735,89.735,89.706,89.71,222700000.0
2006-02-14 10:54:00,89.708,89.736,89.687,89.727,274000000.0
2006-02-14 10:55:00,89.731,89.74,89.708,89.719,213199999.0
2006-02-14 10:56:00,89.717,89.74,89.714,89.734,230000000.0
2006-02-14 10:57:00,89.729,89.743,89.72,89.724,317299998.0
2006-02-14 10:58:00,89.72,89.747,89.713,89.747,321500001.0
2006-02-14 10:59:00,89.735,89.735,89.709,89.709,162899999.0
2006-02-14 11:00:00,89.712,89.735,89.7,89.715,122699997.0
2006-02-14 11:01:00,89.73,89.739,89.705,89.716,253000000.0
2006-02-14 11:02:00,89.719,89.74,89.719,89.735,229299997.0
2006-02-14 11:03:00,89.745,89.753,89.724,89.734,210399999.0
2006-02-14 11:04:00,89.738,89.753,89.723,89.736,226500000.0
2006-02-14 11:05:00,89.717,89.749,89.716,89.727,418700003.0
2006-02-14 11:06:00,89.735,89.742,89.7,89.709,211700002.0
2006-02-14 11:07:00,89.732,89.732,89.708,89.719,188300001.0
2006-02-14 11:08:00,89.716,89.735,89.698,89.707,238999998.0
2006-02-14 11:09:00,89.722,89.725,89.708,89.708,102499999.0
2006-02-14 11:10:00,89.708,89.728,89.705,89.718,205100003.0
2006-02-14 11:11:00,89.691,89.734,89.691,89.723,345899999.0
2006-02-14 11:12:00,89.721,89.729,89.701,89.718,157499997.0
2006-02-14 11:13:00,89.694,89.717,89.692,89.717,311099997.0
2006-02-14 11:14:00,89.713,89.73,89.706,89.725,264699999.0
2006-02-14 11:15:00,89.717,89.735,89.698,89.715,386499998.0
2006-02-14 11:16:00,89.738,89.744,89.712,89.722,248999999.0
2006-02-14 11:17:00,89.74,89.753,89.727,89.74,104700001.0
2006-02-14 11:18:00,89.743,89.758,89.721,89.723,286199998.0
2006-02-14 11:19:00,89.736,89.743,89.72,89.724,198200003.0
2006-02-14 11:20:00,89.717,89.74,89.71,89.738,402999992.0
2006-02-14 11:21:00,89.722,89.737,89.716,89.733,339000002.0
2006-02-14 11:22:00,89.72,89.739,89.717,89.733,255200000.0
2006-02-14 11:23:00,89.712,89.73,89.707,89.722,101499999.0
2006-02-14 11:24:00,89.711,89.727,89.703,89.72,312900000.0
2006-02-14 11:25:00,89.725,89.731,89.709,89.711,224799996.0
2006-02-14 11:26:00,89.722,89.744,89.713,89.728,287200001.0
2006-02-14 11:27:00,89.729,89.736,89.709,89.709,213499999.0
2006-02-14 11:28:00,89.73,89.74,89.715,89.723,149299998.0
2006-02-14 11:29:00,89.723,89.742,89.699,89.728,187899998.0
2006-02-14 11:30:00,89.71,89.746,89.704,89.746,216900001.0
2006-02-14 11:31:00,89.756,89.781,89.754,89.773,184799998.0
2006-02-14 11:32:00,89.782,89.788,89.754,89.755,332199998.0
2006-02-14 11:33:00,89.745,89.773,89.728,89.749,226800000.0
2006-02-14 11:34:00,89.73,89.766,89.73,89.759,357000001.0
2006-02-14 11:35:00,89.752,89.77,89.736,89.758,219199998.0
2006-02-14 11:36:00,89.767,89.772,89.746,89.746,206200005.0
2006-02-14 11:37:00,89.766,89.768,89.741,89.752,136999999.0
2006-02-14 11:38:00,89.764,89.764,89.742,89.747,221700000.0
2006-02-14 11:39:00,89.766,89.778,89.751,89.762,219499998.0
2006-02-14 11:40:00,89.763,89.785,89.762,89.773,150600000.0
2006-02-14 11:41:00,89.756,89.768,89.743,89.762,413399997.0
2006-02-14 11:42:00,89.756,89.769,89.742,89.756,102100000.0
2006-02-14 11:43:00,89.753,89.759,89.738,89.738,321200003.0
2006-02-14 11:44:00,89.741,89.767,89.741,89.767,343899995.0
2006-02-14 11:45:00,89.765,89.774,89.751,89.764,220600000.0
2006-02-14 11:46:00,89.753,89.772,89.738,89.757,179699999.0
2006-02-14 11:47:00,89.761,89.782,89.754,89.773,255100002.0
2006-02-14 11:48:00,89.757,89.762,89.739,89.746,227000000.0
2006-02-14 11:49:00,89.761,89.771,89.738,89.738,316900003.0
2006-02-14 11:50:00,89.74,89.785,89.74,89.785,242700003.0
2006-02-14 11:51:00,89.783,89.793,89.768,89.771,139599998.0
2006-02-14 11:52:00,89.783,89.807,89.773,89.806,227599997.0
2006-02-14 11:53:00,89.796,89.81,89.782,89.81,391999995.0
2006-02-14 11:54:00,89.799,89.822,89.782,89.797,181599998.0
2006-02-14 11:55:00,89.797,89.812,89.781,89.781,166299996.0
2006-02-14 11:56:00,89.806,89.853,89.805,89.853,201900001.0
2006-02-14 11:57:00,89.853,89.855,89.826,89.826,180100001.0
2006-02-14 11:58:00,89.834,89.849,89.818,89.818,175099997.0
2006-02-14 11:59:00,89.826,89.833,89.808,89.818,208799998.0
2006-02-14 12:00:00,89.816,89.843,89.809,89.843,329099998.0
2006-02-14 12:01:00,89.837,89.843,89.813,89.813,182399998.0
2006-02-14 12:02:00,89.794,89.831,89.775,89.831,135999999.0
2006-02-14 12:03:00,89.812,89.836,89.811,89.824,232000000.0
2006-02-14 12:04:00,89.805,89.831,89.804,89.831,132099999.0
2006-02-14 12:05:00,89.822,89.826,89.802,89.804,197800001.0
2006-02-14 12:06:00,89.79,89.809,89.775,89.787,271599999.0
2006-02-14 12:07:00,89.775,89.805,89.763,89.782,273399998.0
2006-02-14 12:08:00,89.786,89.824,89.786,89.824,261299997.0
2006-02-14 12:09:00,89.82,89.822,89.802,89.802,181299998.0
2006-02-14 12:10:00,89.815,89.828,89.793,89.793,276799998.0
2006-02-14 12:11:00,89.794,89.813,89.775,89.797,180499996.0
2006-02-14 12:12:00,89.764,89.792,89.763,89.781,256899999.0
2006-02-14 12:13:00,89.782,89.792,89.762,89.78,269999997.0
2006-02-14 12:14:00,89.788,89.788,89.765,89.771,235599996.0
2006-02-14 12:15:00,89.772,89.784,89.752,89.769,191300000.0
2006-02-14 12:16:00,89.744,89.77,89.744,89.765,304099999.0
2006-02-14 12:17:00,89.756,89.788,89.752,89.771,368399998.0
2006-02-14 12:18:00,89.76,89.784,89.753,89.768,191599997.0
2006-02-14 12:19:00,89.763,89.787,89.763,89.777,251100005.0
2006-02-14 12:20:00,89.759,89.779,89.758,89.779,236999999.0
2006-02-14 12:21:00,89.76,89.783,89.75,89.773,226499999.0
2006-02-14 12:22:00,89.783,89.786,89.76,89.775,113999999.0
2006-02-14 12:23:00,89.768,89.789,89.762,89.774,185599999.0
2006-02-14 12:24:00,89.793,89.797,89.774,89.785,237000002.0
2006-02-14 12:25:00,89.764,89.787,89.76,89.779,74399999.0
2006-02-14 12:26:00,89.792,89.8,89.777,89.79,243400002.0
2006-02-14 12:27:00,89.768,89.784,89.762,89.782,259299998.0
2006-02-14 12:28:00,89.78,89.784,89.76,89.766,328100001.0
2006-02-14 12:29:00,89.776,89.795,89.769,89.783,335900001.0
2006-02-14 12:30:00,89.772,89.785,89.756,89.756,136799999.0
2006-02-14 12:31:00,89.769,89.785,89.755,89.755,192000004.0
2006-02-14 12:32:00,89.761,89.785,89.759,89.773,148300002.0
2006-02-14 12:33:00,89.752,89.782,89.752,89.78,199900004.0
2006-02-14 12:34:00,89.771,89.785,89.758,89.77,136000002.0
2006-02-14 12:35:00,89.777,89.777,89.747,89.754,270999996.0
2006-02-14 12:36:00,89.747,89.754,89.73,89.739,169700001.0
2006-02-14 12:37:00,89.737,89.754,89.737,89.754,72299998.0
2006-02-14 12:38:00,89.733,89.746,89.722,89.74,264299999.0
2006-02-14 12:39:00,89.732,89.737,89.712,89.723,208299999.0
2006-02-14 12:40:00,89.725,89.753,89.723,89.738,88700000.0
2006-02-14 12:41:00,89.757,89.757,89.728,89.736,283800000.0
2006-02-14 12:42:00,89.729,89.747,89.718,89.734,186900002.0
2006-02-14 12:43:00,89.752,89.752,89.724,89.728,303300003.0
2006-02-14 12:44:00,89.746,89.769,89.73,89.766,203100001.0
2006-02-14 12:45:00,89.747,89.782,89.747,89.782,363000002.0
2006-02-14 12:46:00,89.761,89.782,89.753,89.757,320299998.0
2006-02-14 12:47:00,89.773,89.778,89.753,89.753,308300000.0
2006-02-14 12:48:00,89.749,89.765,89.733,89.745,314299998.0
2006-02-14 12:49:00,89.754,89.754,89.737,89.737,67099999.0
2006-02-14 12:50:00,89.733,89.762,89.733,89.751,230399999.0
2006-02-14 12:51:00,89.73,89.75,89.727,89.75,241599997.0
2006-02-14 12:52:00,89.743,89.75,89.725,89.744,303900003.0
2006-02-14 12:53:00,89.742,89.753,89.706,89.748,177899998.0
2006-02-14 12:54:00,89.745,89.745,89.721,89.729,132499997.0
2006-02-14 12:55:00,89.714,89.745,89.714,89.745,56600000.0
2006-02-14 12:56:00,89.736,89.749,89.713,89.726,144199999.0
2006-02-14 12:57:00,89.735,89.737,89.72,89.724,46600000.0
2006-02-14 12:58:00,89.736,89.745,89.716,89.716,215900001.0
2006-02-14 12:59:00,89.722,89.749,89.712,89.736,186600001.0
2006-02-14 13:00:00,89.743,89.748,89.717,89.718,277000004.0
2006-02-14 13:01:00,89.732,89.732,89.707,89.71,185099999.0
2006-02-14 13:02:00,89.734,89.737,89.713,89.718,248900000.0
2006-02-14 13:03:00,89.732,89.733,89.71,89.71,156999995.0
2006-02-14 13:04:00,89.705,89.723,89.7,89.702,179599999.0
2006-02-14 13:05:00,89.717,89.726,89.704,89.705,110699998.0
2006-02-14 13:06:00,89.699,89.727,89.699,89.705,267699996.0
2006-02-14 13:07:00,89.711,89.719,89.678,89.678,213100000.0
2006-02-14 13:08:00,89.706,89.718,89.691,89.703,105600000.0
2006-02-14 13:09:00,89.709,89.723,89.696,89.701,262799998.0
2006-02-14 13:10:00,89.703,89.72,89.698,89.7,213999998.0
2006-02-14 13:11:00,89.701,89.728,89.699,89.699,295899997.0
2006-02-14 13:12:00,89.697,89.719,89.695,89.719,238999997.0
2006-02-14 13:13:00,89.692,89.713,89.689,89.704,157100000.0
2006-02-14 13:14:00,89.688,89.71,89.682,89.682,287499992.0
2006-02-14 13:15:00,89.699,89.72,89.675,89.675,214500001.0
2006-02-14 13:16:00,89.682,89.714,89.682,89.692,175600002.0
2006-02-14 13:17:00,89.706,89.706,89.644,89.685,141599997.0
2006-02-14 13:18:00,89.691,89.707,89.687,89.701,125700000.0
2006-02-14 13:19:00,89.699,89.714,89.686,89.69,302299998.0
2006-02-14 13:20:00,89.704,89.725,89.696,89.704,281799999.0
2006-02-14 13:21:00,89.699,89.719,89.694,89.707,272200001.0
2006-02-14 13:22:00,89.692,89.721,89.692,89.715,300099998.0
2006-02-14 13:23:00,89.7,89.72,89.7,89.72,348900003.0
2006-02-14 13:24:00,89.708,89.725,89.707,89.707,252199996.0
2006-02-14 13:25:00,89.696,89.715,89.685,89.699,326299997.0
2006-02-14 13:26:00,89.698,89.699,89.676,89.683,271299999.0
2006-02-14 13:27:00,89.679,89.679,89.647,89.651,269499999.0
2006-02-14 13:28:00,89.671,89.686,89.656,89.672,217699995.0
2006-02-14 13:29:00,89.664,89.678,89.651,89.67,219700002.0
2006-02-14 13:30:00,89.675,89.679,89.646,89.66,212399998.0
2006-02-14 13:31:00,89.677,89.683,89.663,89.672,206499999.0
2006-02-14 13:32:00,89.673,89.689,89.659,89.669,252799998.0
2006-02-14 13:33:00,89.647,89.687,89.647,89.683,169700001.0
2006-02-14 13:34:00,89.666,89.684,89.658,89.671,97700001.0
2006-02-14 13:35:00,89.666,89.678,89.645,89.678,347899996.0
2006-02-14 13:36:00,89.678,89.678,89.653,89.654,261099994.0
2006-02-14 13:37:00,89.672,89.684,89.659,89.678,162099998.0
2006-02-14 13:38:00,89.685,89.704,89.668,89.689,248899999.0
2006-02-14 13:39:00,89.685,89.701,89.664,89.689,115000000.0
2006-02-14 13:40:00,89.674,89.688,89.657,89.68,372100004.0
2006-02-14 13:41:00,89.682,89.682,89.651,89.653,238099999.0
2006-02-14 13:42:00,89.645,89.666,89.625,89.635,301000003.0
2006-02-14 13:43:00,89.617,89.633,89.612,89.625,343600001.0
2006-02-14 13:44:00,89.633,89.633,89.607,89.62,213700000.0
2006-02-14 13:45:00,89.606,89.624,89.595,89.614,173999999.0
2006-02-14 13:46:00,89.6,89.623,89.6,89.617,136899999.0
2006-02-14 13:47:00,89.61,89.631,89.586,89.621,300200000.0
2006-02-14 13:48:00,89.623,89.626,89.6,89.6,192100003.0
2006-02-14 13:49:00,89.628,89.635,89.613,89.627,208099999.0
2006-02-14 13:50:00,89.614,89.647,89.613,89.647,452899993.0
2006-02-14 13:51:00,89.634,89.655,89.625,89.64,207000000.0
2006-02-14 13:52:00,89.62,89.648,89.62,89.638,218800003.0
2006-02-14 13:53:00,89.618,89.652,89.618,89.649,242500001.0
2006-02-14 13:54:00,89.645,89.657,89.62,89.642,210400002.0
2006-02-14 13:55:00,89.643,89.663,89.638,89.659,223000002.0
2006-02-14 13:56:00,89.657,89.658,89.634,89.646,202199997.0
2006-02-14 13:57:00,89.637,89.653,89.619,89.645,372900001.0
2006-02-14 13:58:00,89.649,89.652,89.626,89.626,222100000.0
2006-02-14 13:59:00,89.634,89.647,89.622,89.635,168200002.0
2006-02-14 14:00:00,89.641,89.644,89.619,89.628,245099997.0
2006-02-14 14:01:00,89.632,89.638,89.611,89.625,208900001.0
2006-02-14 14:02:00,89.637,89.641,89.604,89.604,278099995.0
2006-02-14 14:03:00,89.632,89.634,89.61,89.625,321099998.0
2006-02-14 14:04:00,89.635,89.655,89.621,89.621,170900002.0
2006-02-14 14:05:00,89.636,89.653,89.627,89.63,241399997.0
2006-02-14 14:06:00,89.641,89.653,89.622,89.638,246200001.0
2006-02-14 14:07:00,89.634,89.652,89.624,89.642,258800001.0
2006-02-14 14:08:00,89.622,89.64,89.614,89.635,228899998.0
2006-02-14 14:09:00,89.638,89.64,89.616,89.616,162099998.0
2006-02-14 14:10:00,89.605,89.625,89.588,89.622,211799997.0
2006-02-14 14:11:00,89.609,89.609,89.58,89.58,237500003.0
2006-02-14 14:12:00,89.595,89.604,89.576,89.576,336299996.0
2006-02-14 14:13:00,89.602,89.609,89.577,89.578,211500001.0
2006-02-14 14:14:00,89.596,89.604,89.568,89.568,241399999.0
2006-02-14 14:15:00,89.584,89.59,89.566,89.576,136900001.0
2006-02-14 14:16:00,89.572,89.585,89.565,89.583,199000002.0
2006-02-14 14:17:00,89.568,89.585,89.563,89.577,184799999.0
2006-02-14 14:18:00,89.583,89.584,89.554,89.56,241299997.0
2006-02-14 14:19:00,89.571,89.594,89.559,89.577,279999998.0
2006-02-14 14:20:00,89.577,89.586,89.555,89.562,277100000.0
2006-02-14 14:21:00,89.573,89.59,89.563,89.582,191199997.0
2006-02-14 14:22:00,89.568,89.581,89.551,89.563,118099997.0
2006-02-14 14:23:00,89.564,89.586,89.552,89.58,306099997.0
2006-02-14 14:24:00,89.576,89.597,89.562,89.58,109600000.0
2006-02-14 14:25:00,89.577,89.577,89.556,89.556,30099999.0
2006-02-14 14:26:00,89.59,89.608,89.578,89.578,151100002.0
2006-02-14 14:27:00,89.587,89.616,89.587,89.616,73999999.0
2006-02-14 14:28:00,89.599,89.618,89.596,89.615,179299999.0
2006-02-14 14:29:00,89.618,89.637,89.606,89.637,270499998.0
2006-02-14 14:30:00,89.639,89.648,89.609,89.611,273299997.0
2006-02-14 14:31:00,89.64,89.657,89.582,89.641,378000000.0
2006-02-14 14:32:00,89.648,89.666,89.632,89.639,283200005.0
2006-02-14 14:33:00,89.636,89.652,89.632,89.647,166800002.0
2006-02-14 14:34:00,89.641,89.654,89.616,89.622,147600000.0
2006-02-14 14:35:00,89.631,89.645,89.606,89.626,335800004.0
2006-02-14 14:36:00,89.616,89.63,89.595,89.598,237599998.0
2006-02-14 14:37:00,89.602,89.617,89.597,89.616,176300002.0
2006-02-14 14:38:00,89.613,89.613,89.583,89.583,109999999.0
2006-02-14 14:39:00,89.602,89.608,89.575,89.575,252000001.0
2006-02-14 14:40:00,89.585,89.586,89.567,89.586,131800000.0
2006-02-14 14:41:00,89.576,89.597,89.569,89.576,180600000.0
2006-02-14 14:42:00,89.567,89.594,89.567,89.573,163200000.0
2006-02-14 14:43:00,89.579,89.598,89.565,89.598,257800002.0
2006-02-14 14:44:00,89.597,89.615,89.581,89.606,217899996.0
2006-02-14 14:45:00,89.605,89.612,89.592,89.603,287000000.0
2006-02-14 14:46:00,89.576,89.62,89.576,89.62,229899998.0
2006-02-14 14:47:00,89.619,89.634,89.606,89.618,194099999.0
2006-02-14 14:48:00,89.605,89.634,89.592,89.624,312199998.0
2006-02-14 14:49:00,89.612,89.635,89.607,89.628,161399995.0
2006-02-14 14:50:00,89.618,89.635,89.613,89.625,312599997.0
2006-02-14 14:51:00,89.631,89.639,89.61,89.626,256000001.0
2006-02-14 14:52:00,89.625,89.632,89.606,89.614,328399997.0
2006-02-14 14:53:00,89.612,89.627,89.596,89.606,322100001.0
2006-02-14 14:54:00,89.606,89.627,89.595,89.602,247899997.0
2006-02-14 14:55:00,89.619,89.623,89.59,89.591,190800000.0
2006-02-14 14:56:00,89.605,89.611,89.585,89.604,270099998.0
2006-02-14 14:57:00,89.594,89.607,89.575,89.597,302699999.0
2006-02-14 14:58:00,89.607,89.615,89.593,89.598,112299998.0
2006-02-14 14:59:00,89.582,89.614,89.566,89.594,148699999.0
2006-02-14 15:00:00,89.591,89.61,89.587,89.61,225100000.0
2006-02-14 15:01:00,89.598,89.611,89.586,89.599,204199999.0
2006-02-14 15:02:00,89.612,89.614,89.588,89.59,278900001.0
2006-02-14 15:03:00,89.577,89.601,89.576,89.576,303599997.0
2006-02-14 15:04:00,89.601,89.617,89.583,89.603,183399996.0
2006-02-14 15:05:00,89.597,89.614,89.587,89.603,165399999.0
2006-02-14 15:06:00,89.579,89.6,89.577,89.6,210700001.0
2006-02-14 15:07:00,89.595,89.605,89.584,89.605,99899998.0
2006-02-14 15:08:00,89.595,89.605,89.578,89.595,270699997.0
2006-02-14 15:09:00,89.602,89.609,89.586,89.592,179599999.0
2006-02-14 15:10:00,89.599,89.615,89.589,89.592,147100000.0
2006-02-14 15:11:00,89.584,89.604,89.584,89.604,30900000.0
2006-02-14 15:12:00,89.597,89.602,89.575,89.59,186899997.0
2006-02-14 15:13:00,89.579,89.594,89.571,89.592,284399999.0
2006-02-14 15:14:00,89.572,89.585,89.562,89.562,256400003.0
2006-02-14 15:15:00,89.574,89.587,89.549,89.569,240300000.0
2006-02-14 15:16:00,89.56,89.595,89.56,89.592,339099996.0
2006-02-14 15:17:00,89.594,89.598,89.573,89.586,193000000.0
2006-02-14 15:18:00,89.588,89.614,89.586,89.614,281199998.0
2006-02-14 15:19:00,89.617,89.642,89.611,89.629,231700001.0
2006-02-14 15:20:00,89.609,89.628,89.593,89.612,281199999.0
2006-02-14 15:21:00,89.591,89.615,89.58,89.615,131900000.0
2006-02-14 15:22:00,89.593,89.62,89.557,89.62,227299998.0
2006-02-14 15:23:00,89.617,89.618,89.585,89.594,313499999.0
2006-02-14 15:24:00,89.619,89.625,89.602,89.608,178299996.0
2006-02-14 15:25:00,89.622,89.623,89.599,89.608,131700000.0
2006-02-14 15:26:00,89.623,89.629,89.599,89.611,228000000.0
2006-02-14 15:27:00,89.62,89.633,89.586,89.618,299199997.0
2006-02-14 15:28:00,89.622,89.635,89.607,89.624,195699996.0
2006-02-14 15:29:00,89.615,89.615,89.581,89.581,105099997.0
2006-02-14 15:30:00,89.578,89.588,89.549,89.585,185900002.0
2006-02-14 15:31:00,89.57,89.57,89.545,89.55,229899998.0
2006-02-14 15:32:00,89.528,89.565,89.519,89.548,313800000.0
2006-02-14 15:33:00,89.548,89.563,89.536,89.543,126600000.0
2006-02-14 15:34:00,89.561,89.586,89.546,89.577,434599999.0
2006-02-14 15:35:00,89.579,89.592,89.564,89.564,159899997.0
2006-02-14 15:36:00,89.571,89.598,89.571,89.598,197599999.0
2006-02-14 15:37:00,89.575,89.598,89.565,89.574,64800000.0
2006-02-14 15:38:00,89.568,89.592,89.543,89.579,277900002.0
2006-02-14 15:39:00,89.57,89.57,89.532,89.532,226899995.0
2006-02-14 15:40:00,89.558,89.582,89.548,89.556,224099999.0
2006-02-14 15:41:00,89.571,89.595,89.569,89.594,126000003.0
2006-02-14 15:42:00,89.577,89.598,89.56,89.565,353800000.0
2006-02-14 15:43:00,89.581,89.589,89.564,89.585,165300000.0
2006-02-14 15:44:00,89.561,89.579,89.552,89.564,192899999.0
2006-02-14 15:45:00,89.556,89.573,89.541,89.555,245899996.0
2006-02-14 15:46:00,89.563,89.584,89.554,89.568,256599998.0
2006-02-14 15:47:00,89.551,89.59,89.551,89.583,277500001.0
2006-02-14 15:48:00,89.58,89.602,89.57,89.578,271900002.0
2006-02-14 15:49:00,89.582,89.621,89.579,89.592,263600000.0
2006-02-14 15:50:00,89.6,89.6,89.562,89.562,206499997.0
2006-02-14 15:51:00,89.57,89.583,89.53,89.53,255800001.0
2006-02-14 15:52:00,89.533,89.541,89.51,89.533,225199997.0
2006-02-14 15:53:00,89.54,89.55,89.516,89.53,372899995.0
2006-02-14 15:54:00,89.549,89.551,89.509,89.509,165899998.0
2006-02-14 15:55:00,89.541,89.554,89.529,89.548,98800001.0
2006-02-14 15:56:00,89.54,89.553,89.52,89.52,211500002.0
2006-02-14 15:57:00,89.533,89.551,89.521,89.53,252699993.0
2006-02-14 15:58:00,89.549,89.549,89.526,89.535,171999996.0
2006-02-14 15:59:00,89.526,89.526,89.483,89.5,237899995.0
2006-02-14 16:00:00,89.482,89.515,89.482,89.504,251900000.0
2006-02-14 16:01:00,89.49,89.516,89.49,89.514,126000002.0
2006-02-14 16:02:00,89.513,89.522,89.496,89.503,217900000.0
2006-02-14 16:03:00,89.518,89.52,89.495,89.51,215299998.0
2006-02-14 16:04:00,89.484,89.497,89.465,89.465,326900007.0
2006-02-14 16:05:00,89.477,89.477,89.451,89.46,189199997.0
2006-02-14 16:06:00,89.478,89.496,89.457,89.496,266299997.0
2006-02-14 16:07:00,89.5,89.506,89.485,89.485,157000001.0
2006-02-14 16:08:00,89.498,89.501,89.479,89.483,116499998.0
2006-02-14 16:09:00,89.493,89.493,89.462,89.462,170799997.0
2006-02-14 16:10:00,89.466,89.498,89.465,89.47,475899998.0
2006-02-14 16:11:00,89.464,89.488,89.463,89.488,161200001.0
2006-02-14 16:12:00,89.492,89.498,89.475,89.485,125699999.0
2006-02-14 16:13:00,89.495,89.505,89.444,89.493,301499999.0
2006-02-14 16:14:00,89.491,89.497,89.471,89.478,161799998.0
2006-02-14 16:15:00,89.485,89.485,89.445,89.456,236700001.0
2006-02-14 16:16:00,89.478,89.487,89.456,89.456,247699997.0
2006-02-14 16:17:00,89.465,89.465,89.414,89.414,185900001.0
2006-02-14 16:18:00,89.452,89.471,89.449,89.451,148199997.0
2006-02-14 16:19:00,89.466,89.478,89.457,89.478,207799996.0
2006-02-14 16:20:00,89.471,89.49,89.457,89.481,400200000.0
2006-02-14 16:21:00,89.472,89.49,89.469,89.483,181600005.0
2006-02-14 16:22:00,89.475,89.494,89.472,89.483,297500001.0
2006-02-14 16:23:00,89.466,89.494,89.463,89.476,292099998.0
2006-02-14 16:24:00,89.475,89.493,89.47,89.48,199100001.0
2006-02-14 16:25:00,89.473,89.492,89.463,89.492,238799996.0
2006-02-14 16:26:00,89.488,89.491,89.468,89.474,167599999.0
2006-02-14 16:27:00,89.479,89.479,89.441,89.456,367999999.0
2006-02-14 16:28:00,89.457,89.487,89.457,89.487,74499999.0
2006-02-14 16:29:00,89.471,89.5,89.469,89.487,207000003.0
2006-02-14 16:30:00,89.473,89.491,89.462,89.484,136100001.0
2006-02-14 16:31:00,89.488,89.493,89.457,89.473,377199999.0
2006-02-14 16:32:00,89.458,89.471,89.441,89.463,82399999.0
2006-02-14 16:33:00,89.465,89.467,89.436,89.444,189699999.0
2006-02-14 16:34:00,89.46,89.466,89.441,89.452,204700001.0
2006-02-14 16:35:00,89.478,89.494,89.467,89.473,175600004.0
2006-02-14 16:36:00,89.489,89.489,89.457,89.467,288900005.0
2006-02-14 16:37:00,89.465,89.497,89.461,89.479,292700003.0
2006-02-14 16:38:00,89.466,89.493,89.466,89.491,173099998.0
2006-02-14 16:39:00,89.494,89.502,89.477,89.496,212600000.0
2006-02-14 16:40:00,89.489,89.502,89.478,89.493,255899997.0
2006-02-14 16:41:00,89.502,89.504,89.466,89.466,199099999.0
2006-02-14 16:42:00,89.481,89.498,89.461,89.476,269799999.0
2006-02-14 16:43:00,89.447,89.487,89.447,89.469,202299998.0
2006-02-14 16:44:00,89.475,89.499,89.473,89.488,141500000.0
2006-02-14 16:45:00,89.482,89.502,89.471,89.478,239899998.0
2006-02-14 16:46:00,89.493,89.507,89.482,89.5,314599997.0
2006-02-14 16:47:00,89.502,89.512,89.48,89.495,217999994.0
2006-02-14 16:48:00,89.481,89.51,89.475,89.502,225899998.0
2006-02-14 16:49:00,89.5,89.508,89.481,89.481,282400001.0
2006-02-14 16:50:00,89.483,89.493,89.468,89.492,244999999.0
2006-02-14 16:51:00,89.487,89.487,89.468,89.476,95499998.0
2006-02-14 16:52:00,89.471,89.495,89.453,89.472,353600002.0
2006-02-14 16:53:00,89.482,89.497,89.464,89.482,215300000.0
2006-02-14 16:54:00,89.478,89.483,89.459,89.467,190799998.0
2006-02-14 16:55:00,89.462,89.481,89.444,89.464,261799999.0
2006-02-14 16:56:00,89.475,89.484,89.454,89.456,197400000.0
2006-02-14 16:57:00,89.472,89.494,89.465,89.475,236000003.0
2006-02-14 16:58:00,89.481,89.493,89.463,89.477,255099998.0
2006-02-14 16:59:00,89.444,89.467,89.441,89.456,159599998.0
2006-02-14 17:00:00,89.434,89.465,89.434,89.452,208099997.0
2006-02-14 17:01:00,89.452,89.464,89.434,89.448,159399998.0
2006-02-14 17:02:00,89.452,89.482,89.443,89.481,275600001.0
2006-02-14 17:03:00,89.474,89.506,89.474,89.494,178200001.0
2006-02-14 17:04:00,89.498,89.498,89.477,89.478,168400001.0
2006-02-14 17:05:00,89.507,89.507,89.469,89.483,260600003.0
2006-02-14 17:06:00,89.509,89.53,89.499,89.517,186099997.0
2006-02-14 17:07:00,89.515,89.515,89.49,89.492,213399999.0
2006-02-14 17:08:00,89.521,89.523,89.498,89.508,277600001.0
2006-02-14 17:09:00,89.492,89.516,89.49,89.516,162299998.0
2006-02-14 17:10:00,89.506,89.517,89.491,89.504,261000003.0
2006-02-14 17:11:00,89.522,89.527,89.501,89.501,198500000.0
2006-02-14 17:12:00,89.504,89.521,89.504,89.521,12700000.0
2006-02-14 17:13:00,89.532,89.532,89.489,89.509,175999998.0
2006-02-14 17:14:00,89.497,89.522,89.485,89.522,280299999.0
2006-02-14 17:15:00,89.497,89.517,89.492,89.507,130299999.0
2006-02-14 17:16:00,89.487,89.514,89.487,89.504,237700000.0
2006-02-14 17:17:00,89.505,89.512,89.488,89.496,192599998.0
2006-02-14 17:18:00,89.497,89.508,89.485,89.496,135799998.0
2006-02-14 17:19:00,89.508,89.508,89.475,89.48,317299998.0
2006-02-14 17:20:00,89.488,89.513,89.478,89.503,150200000.0
2006-02-14 17:21:00,89.474,89.491,89.449,89.469,137599998.0
2006-02-14 17:22:00,89.478,89.478,89.449,89.449,151600000.0
2006-02-14 17:23:00,89.458,89.49,89.456,89.49,177199996.0
2006-02-14 17:24:00,89.498,89.502,89.485,89.502,107699997.0
2006-02-14 17:25:00,89.492,89.498,89.474,89.478,320199997.0
2006-02-14 17:26:00,89.497,89.512,89.492,89.505,218299994.0
2006-02-14 17:27:00,89.507,89.518,89.495,89.496,177300002.0
2006-02-14 17:28:00,89.503,89.516,89.481,89.492,237099999.0
2006-02-14 17:29:00,89.486,89.494,89.461,89.476,235799997.0
2006-02-14 17:30:00,89.48,89.48,89.458,89.458,252300001.0
2006-02-14 17:31:00,89.465,89.469,89.444,89.444,207899997.0
2006-02-14 17:32:00,89.456,89.478,89.444,89.478,360400000.0
2006-02-14 17:33:00,89.475,89.475,89.449,89.463,224099997.0
2006-02-14 17:34:00,89.465,89.485,89.465,89.484,140599999.0
2006-02-14 17:35:00,89.471,89.485,89.458,89.48,163800001.0
2006-02-14 17:36:00,89.487,89.489,89.468,89.481,199799999.0
2006-02-14 17:37:00,89.47,89.485,89.448,89.468,251700001.0
2006-02-14 17:38:00,89.461,89.471,89.452,89.471,152100001.0
2006-02-14 17:39:00,89.462,89.476,89.453,89.476,78200000.0
2006-02-14 17:40:00,89.467,89.479,89.444,89.463,214799997.0
2006-02-14 17:41:00,89.482,89.482,89.458,89.48,214199997.0
2006-02-14 17:42:00,89.456,89.473,89.451,89.473,200600000.0
2006-02-14 17:43:00,89.47,89.487,89.451,89.465,213400001.0
2006-02-14 17:44:00,89.457,89.481,89.457,89.48,164200002.0
2006-02-14 17:45:00,89.47,89.484,89.457,89.469,371199996.0
2006-02-14 17:46:00,89.445,89.469,89.428,89.436,238999998.0
2006-02-14 17:47:00,89.453,89.477,89.453,89.47,324599998.0
2006-02-14 17:48:00,89.471,89.471,89.448,89.448,60900000.0
2006-02-14 17:49:00,89.448,89.468,89.431,89.431,306800001.0
2006-02-14 17:50:00,89.452,89.458,89.428,89.444,256000000.0
2006-02-14 17:51:00,89.439,89.46,89.437,89.45,261399999.0
2006-02-14 17:52:00,89.448,89.45,89.429,89.438,338299996.0
2006-02-14 17:53:00,89.438,89.44,89.412,89.432,177599997.0
2006-02-14 17:54:00,89.435,89.441,89.415,89.429,294299999.0
2006-02-14 17:55:00,89.442,89.447,89.417,89.422,197999995.0
2006-02-14 17:56:00,89.431,89.453,89.422,89.426,310999997.0
2006-02-14 17:57:00,89.44,89.467,89.433,89.467,233600000.0
2006-02-14 17:58:00,89.474,89.478,89.454,89.47,244899992.0
2006-02-14 17:59:00,89.442,89.464,89.426,89.452,225400000.0
2006-02-14 18:00:00,89.462,89.462,89.437,89.437,354400005.0
2006-02-14 18:01:00,89.431,89.463,89.43,89.455,2009100001.0
2006-02-14 18:02:00,89.66,89.67,89.64,89.64,1994400007.0
2006-02-14 18:03:00,89.65,89.66,89.64,89.65,1994400007.0
2006-02-14 18:04:00,89.64,89.65,89.64,89.64,1994400007.0
2006-02-14 18:05:00,89.65,89.66,89.64,89.66,1994400007.0
2006-02-14 18:06:00,89.67,89.67,89.66,89.66,1994400007.0
2006-02-14 18:07:00,89.67,89.7,89.66,89.7,1994400007.0
2006-02-14 18:08:00,89.69,89.7,89.66,89.66,1994400007.0
2006-02-14 18:09:00,89.539,89.565,89.531,89.541,1994400007.0
2006-02-14 18:10:00,89.534,89.548,89.513,89.536,1890299987.0
2006-02-14 18:11:00,89.53,89.543,89.51,89.521,1150799994.0
2006-02-14 18:12:00,89.533,89.558,89.526,89.543,1277899996.0
2006-02-14 18:13:00,89.543,89.564,89.524,89.538,1895899993.0
2006-02-14 18:14:00,89.66,89.68,89.66,89.67,988500003.0
2006-02-14 18:15:00,89.66,89.66,89.66,89.66,988500003.0
2006-02-14 18:16:00,89.67,89.68,89.66,89.66,988500003.0
2006-02-14 18:17:00,89.512,89.542,89.506,89.53,988500003.0
2006-02-14 18:18:00,89.535,89.597,89.524,89.578,1322000005.0
2006-02-14 18:19:00,89.65,89.66,89.64,89.65,1897999992.0
2006-02-14 18:20:00,89.615,89.651,89.604,89.624,1897999992.0
2006-02-14 18:21:00,89.65,89.674,89.64,89.651,2005500010.0
2006-02-14 18:22:00,89.659,89.664,89.629,89.632,1174399998.0
2006-02-14 18:23:00,89.64,89.67,89.64,89.67,2059999985.0
2006-02-14 18:24:00,89.639,89.662,89.624,89.637,2059999985.0
2006-02-14 18:25:00,89.67,89.67,89.65,89.66,1885599990.0
2006-02-14 18:26:00,89.657,89.674,89.64,89.643,1885599990.0
2006-02-14 18:27:00,89.642,89.671,89.638,89.645,1460899991.0
2006-02-14 18:28:00,89.628,89.649,89.615,89.635,1860599991.0
2006-02-14 18:29:00,89.629,89.658,89.615,89.651,1014999997.0
2006-02-14 18:30:00,89.652,89.663,89.632,89.646,923399991.0
2006-02-14 18:31:00,89.659,89.674,89.646,89.664,1517199995.0
2006-02-14 18:32:00,89.662,89.681,89.643,89.661,1738599993.0
2006-02-14 18:33:00,89.68,89.69,89.68,89.69,1807199995.0
2006-02-14 18:34:00,89.7,89.71,89.69,89.69,1807199995.0
2006-02-14 18:35:00,89.685,89.709,89.658,89.67,1807199995.0
2006-02-14 18:36:00,89.678,89.724,89.678,89.707,762100001.0
2006-02-14 18:37:00,89.715,89.726,89.692,89.706,1287599984.0
2006-02-14 18:38:00,89.705,89.723,89.683,89.714,802799994.0
2006-02-14 18:39:00,89.71,89.728,89.684,89.684,994600004.0
2006-02-14 18:40:00,89.676,89.707,89.674,89.69,1654399994.0
2006-02-14 18:41:00,89.692,89.692,89.659,89.666,694299998.0
2006-02-14 18:42:00,89.674,89.683,89.651,89.651,1278199999.0
2006-02-14 18:43:00,89.665,89.67,89.647,89.651,498600003.0
2006-02-14 18:44:00,89.66,89.66,89.617,89.617,1097799995.0
2006-02-14 18:45:00,89.641,89.651,89.619,89.619,758000001.0
2006-02-14 18:46:00,89.634,89.638,89.604,89.604,885599991.0
2006-02-14 18:47:00,89.615,89.621,89.599,89.604,233800000.0
2006-02-14 18:48:00,89.628,89.638,89.606,89.626,472899993.0
2006-02-14 18:49:00,89.622,89.635,89.597,89.625,685299995.0
2006-02-14 18:50:00,89.601,89.633,89.601,89.616,882699997.0
2006-02-14 18:51:00,89.597,89.626,89.597,89.615,1036499994.0
2006-02-14 18:52:00,89.613,89.625,89.593,89.607,1375700002.0
2006-02-14 18:53:00,89.594,89.606,89.567,89.6,1546100002.0
2006-02-14 18:54:00,89.599,89.61,89.577,89.578,1473199994.0
2006-02-14 18:55:00,89.594,89.599,89.567,89.577,1933999998.0
2006-02-14 18:56:00,89.574,89.605,89.56,89.605,285199998.0
2006-02-14 18:57:00,89.589,89.611,89.581,89.603,453499996.0
2006-02-14 18:58:00,89.585,89.608,89.584,89.595,1065100001.0
2006-02-14 18:59:00,89.595,89.62,89.592,89.616,1348099994.0
2006-02-14 19:00:00,89.606,89.632,89.606,89.63,350200004.0
2006-02-14 19:01:00,89.635,89.636,89.607,89.608,588299999.0
2006-02-14 19:02:00,89.625,89.65,89.621,89.632,248200000.0
2006-02-14 19:03:00,89.614,89.645,89.614,89.634,521499998.0
2006-02-14 19:04:00,89.617,89.636,89.609,89.626,424599996.0
2006-02-14 19:05:00,89.614,89.642,89.614,89.641,504699995.0
2006-02-14 19:06:00,89.646,89.66,89.623,89.623,941299997.0
2006-02-14 19:07:00,89.639,89.68,89.639,89.677,1346400005.0
2006-02-14 19:08:00,89.654,89.678,89.634,89.648,1664899996.0
2006-02-14 19:09:00,89.631,89.658,89.627,89.658,1163299998.0
2006-02-14 19:10:00,89.67,89.68,89.665,89.669,260599997.0
2006-02-14 19:11:00,89.658,89.68,89.644,89.658,637899995.0
2006-02-14 19:12:00,89.653,89.666,89.638,89.658,204100001.0
2006-02-14 19:13:00,89.644,89.657,89.628,89.647,433399999.0
2006-02-14 19:14:00,89.641,89.663,89.638,89.661,317700001.0
2006-02-14 19:15:00,89.646,89.662,89.631,89.651,1093199999.0
2006-02-14 19:16:00,89.648,89.665,89.635,89.644,583400000.0
2006-02-14 19:17:00,89.652,89.667,89.626,89.642,767799999.0
2006-02-14 19:18:00,89.65,89.65,89.607,89.607,656399995.0
2006-02-14 19:19:00,89.595,89.641,89.595,89.632,1255199999.0
2006-02-14 19:20:00,89.64,89.644,89.609,89.631,837800002.0
2006-02-14 19:21:00,89.619,89.642,89.604,89.632,911899997.0
2006-02-14 19:22:00,89.633,89.646,89.617,89.64,194599999.0
2006-02-14 19:23:00,89.638,89.656,89.621,89.633,1709499994.0
2006-02-14 19:24:00,89.641,89.665,89.641,89.659,546599993.0
2006-02-14 19:25:00,89.653,89.66,89.629,89.63,1219500003.0
2006-02-14 19:26:00,89.641,89.645,89.604,89.604,1740999995.0
2006-02-14 19:27:00,89.619,89.642,89.609,89.634,1306100001.0
2006-02-14 19:28:00,89.62,89.639,89.607,89.639,912400003.0
2006-02-14 19:29:00,89.645,89.652,89.626,89.631,275799998.0
2006-02-14 19:30:00,89.653,89.653,89.623,89.637,984999997.0
2006-02-14 19:31:00,89.637,89.657,89.623,89.644,556699997.0
2006-02-14 19:32:00,89.65,89.67,89.645,89.657,874400003.0
2006-02-14 19:33:00,89.657,89.678,89.644,89.665,808900001.0
2006-02-14 19:34:00,89.676,89.7,89.671,89.685,1281400005.0
2006-02-14 19:35:00,89.667,89.688,89.649,89.683,938000002.0
2006-02-14 19:36:00,89.684,89.684,89.653,89.665,685100001.0
2006-02-14 19:37:00,89.684,89.7,89.675,89.695,261399997.0
2006-02-14 19:38:00,89.677,89.702,89.671,89.687,763799996.0
2006-02-14 19:39:00,89.672,89.698,89.667,89.691,678799991.0
2006-02-14 19:40:00,89.695,89.704,89.674,89.675,670899997.0
2006-02-14 19:41:00,89.703,89.709,89.683,89.685,968499990.0
2006-02-14 19:42:00,89.696,89.706,89.68,89.7,888400005.0
2006-02-14 19:43:00,89.682,89.705,89.678,89.693,370899999.0
2006-02-14 19:44:00,89.688,89.703,89.675,89.686,832099994.0
2006-02-14 19:45:00,89.702,89.705,89.683,89.692,379500001.0
2006-02-14 19:46:00,89.685,89.714,89.683,89.709,710699995.0
2006-02-14 19:47:00,89.714,89.727,89.687,89.711,378200004.0
2006-02-14 19:48:00,89.714,89.737,89.71,89.724,1221000001.0
2006-02-14 19:49:00,89.691,89.709,89.675,89.704,642400002.0
2006-02-14 19:50:00,89.703,89.71,89.682,89.682,541499994.0
2006-02-14 19:51:00,89.685,89.718,89.685,89.713,553699996.0
2006-02-14 19:52:00,89.692,89.717,89.687,89.702,311499996.0
2006-02-14 19:53:00,89.689,89.71,89.685,89.705,624899997.0
2006-02-14 19:54:00,89.699,89.719,89.694,89.714,831400002.0
2006-02-14 19:55:00,89.703,89.727,89.701,89.722,221699999.0
2006-02-14 19:56:00,89.728,89.744,89.724,89.736,452300000.0
2006-02-14 19:57:00,89.737,89.758,89.716,89.744,646699999.0
2006-02-14 19:58:00,89.738,89.758,89.733,89.758,1032299993.0
2006-02-14 19:59:00,89.748,89.764,89.74,89.755,894599995.0
2006-02-14 20:00:00,89.76,89.773,89.748,89.75,425999998.0
2006-02-14 20:01:00,89.749,89.762,89.732,89.755,595800000.0
2006-02-14 20:02:00,89.737,89.76,89.73,89.745,715700002.0
2006-02-14 20:03:00,89.742,89.75,89.722,89.737,449199999.0
2006-02-14 20:04:00,89.749,89.755,89.73,89.74,501100003.0
2006-02-14 20:05:00,89.738,89.762,89.732,89.743,419400002.0
2006-02-14 20:06:00,89.719,89.745,89.7,89.719,515299999.0
2006-02-14 20:07:00,89.722,89.741,89.713,89.728,424700002.0
2006-02-14 20:08:00,89.73,89.732,89.702,89.72,750899997.0
2006-02-14 20:09:00,89.726,89.733,89.697,89.709,454799998.0
2006-02-14 20:10:00,89.725,89.741,89.72,89.735,632600002.0
2006-02-14 20:11:00,89.72,89.743,89.704,89.727,1422599989.0
2006-02-14 20:12:00,89.695,89.738,89.695,89.725,1293000005.0
2006-02-14 20:13:00,89.731,89.743,89.716,89.718,1180699997.0
2006-02-14 20:14:00,89.701,89.72,89.678,89.714,553599998.0
2006-02-14 20:15:00,89.715,89.725,89.694,89.702,1091499994.0
2006-02-14 20:16:00,89.714,89.741,89.711,89.73,1413099998.0
2006-02-14 20:17:00,89.735,89.745,89.714,89.714,279400000.0
2006-02-14 20:18:00,89.725,89.741,89.718,89.736,267099998.0
2006-02-14 20:19:00,89.72,89.745,89.715,89.74,1517000000.0
2006-02-14 20:20:00,89.716,89.74,89.703,89.723,1500699998.0
2006-02-14 20:21:00,89.724,89.73,89.706,89.708,371299998.0
2006-02-14 20:22:00,89.703,89.735,89.703,89.725,854799994.0
2006-02-14 20:23:00,89.716,89.73,89.697,89.722,856699996.0
2006-02-14 20:24:00,89.727,89.738,89.712,89.723,421900000.0
2006-02-14 20:25:00,89.72,89.735,89.696,89.727,764699997.0
2006-02-14 20:26:00,89.735,89.742,89.718,89.721,563199994.0
2006-02-14 20:27:00,89.727,89.74,89.712,89.737,852799998.0
2006-02-14 20:28:00,89.69,89.71,89.69,89.71,1517599991.0
2006-02-14 20:29:00,89.72,89.72,89.71,89.71,1517599991.0
2006-02-14 20:30:00,89.72,89.72,89.71,89.71,1517599991.0
2006-02-14 20:31:00,89.717,89.717,89.684,89.697,1517599991.0
2006-02-14 20:32:00,89.72,89.73,89.71,89.72,683400003.0
2006-02-14 20:33:00,89.679,89.695,89.649,89.695,683400003.0
2006-02-14 20:34:00,89.675,89.698,89.66,89.677,479600009.0
2006-02-14 20:35:00,89.658,89.682,89.651,89.671,486999998.0
2006-02-14 20:36:00,89.672,89.677,89.649,89.662,536199998.0
2006-02-14 20:37:00,89.677,89.694,89.659,89.669,500099997.0
2006-02-14 20:38:00,89.695,89.711,89.673,89.677,1478599996.0
2006-02-14 20:39:00,89.693,89.702,89.674,89.683,1229399994.0
2006-02-14 20:40:00,89.705,89.711,89.683,89.692,1937900001.0
2006-02-14 20:41:00,89.694,89.706,89.678,89.701,788300003.0
2006-02-14 20:42:00,89.702,89.71,89.672,89.672,839600006.0
2006-02-14 20:43:00,89.681,89.709,89.671,89.695,633099995.0
2006-02-14 20:44:00,89.689,89.705,89.675,89.68,1341399985.0
2006-02-14 20:45:00,89.672,89.7,89.663,89.68,1095199990.0
2006-02-14 20:46:00,89.662,89.681,89.643,89.661,633899994.0
2006-02-14 20:47:00,89.641,89.677,89.641,89.664,1159099990.0
2006-02-14 20:48:00,89.65,89.669,89.643,89.655,913599987.0
2006-02-14 20:49:00,89.665,89.685,89.653,89.665,769599995.0
2006-02-14 20:50:00,89.68,89.68,89.647,89.655,1271999999.0
2006-02-14 20:51:00,89.682,89.692,89.658,89.658,930900006.0
2006-02-14 20:52:00,89.65,89.678,89.65,89.675,617699997.0
2006-02-14 20:53:00,89.662,89.678,89.648,89.678,1628699983.0
2006-02-14 20:54:00,89.663,89.681,89.657,89.673,427900006.0
2006-02-14 20:55:00,89.671,89.684,89.65,89.664,1066399991.0
2006-02-14 20:56:00,89.677,89.686,89.649,89.649,898899997.0
2006-02-14 20:57:00,89.68,89.698,89.668,89.675,1220199998.0
2006-02-14 20:58:00,89.76,89.76,89.75,89.75,1767799999.0
2006-02-14 20:59:00,89.689,89.718,89.661,89.705,1767799999.0
2006-02-14 21:00:00,89.76,89.76,89.71,89.71,666699999.0
2006-02-14 21:01:00,89.72,89.72,89.7,89.71,666699999.0
2006-02-14 21:02:00,89.715,89.725,89.698,89.712,666699999.0
2006-02-14 21:03:00,89.716,89.716,89.682,89.682,485000002.0
2006-02-14 21:04:00,89.686,89.709,89.686,89.704,521499996.0
2006-02-14 21:05:00,89.7,89.708,89.682,89.693,400299995.0
2006-02-14 21:06:00,89.679,89.701,89.675,89.699,544899995.0
2006-02-14 21:07:00,89.685,89.7,89.672,89.69,607600002.0
2006-02-14 21:08:00,89.688,89.7,89.672,89.674,467099998.0
2006-02-14 21:09:00,89.673,89.695,89.669,89.685,285299999.0
2006-02-14 21:10:00,89.686,89.706,89.677,89.689,288599999.0
2006-02-14 21:11:00,89.669,89.685,89.662,89.677,464900004.0
2006-02-14 21:12:00,89.651,89.68,89.65,89.68,446999998.0
2006-02-14 21:13:00,89.673,89.683,89.648,89.658,1050800003.0
2006-02-14 21:14:00,89.688,89.692,89.665,89.675,1178100001.0
2006-02-14 21:15:00,89.666,89.68,89.65,89.665,1029399992.0
2006-02-14 21:16:00,89.668,89.682,89.65,89.658,697200004.0
2006-02-14 21:17:00,89.664,89.681,89.644,89.666,1222299998.0
2006-02-14 21:18:00,89.652,89.674,89.647,89.674,675499997.0
2006-02-14 21:19:00,89.672,89.692,89.655,89.682,1058099995.0
2006-02-14 21:20:00,89.691,89.691,89.658,89.66,1339799998.0
2006-02-14 21:21:00,89.676,89.698,89.662,89.684,1661399995.0
2006-02-14 21:22:00,89.683,89.689,89.649,89.66,1518499999.0
2006-02-14 21:23:00,89.663,89.682,89.642,89.673,843899998.0
2006-02-14 21:24:00,89.68,89.689,89.663,89.678,848500000.0
2006-02-14 21:25:00,89.689,89.707,89.676,89.688,1212400001.0
2006-02-14 21:26:00,89.699,89.699,89.663,89.663,406899996.0
2006-02-14 21:27:00,89.676,89.684,89.664,89.667,318999998.0
2006-02-14 21:28:00,89.676,89.697,89.668,89.697,361000000.0
2006-02-14 21:29:00,89.707,89.707,89.677,89.686,829000001.0
2006-02-14 21:30:00,89.703,89.708,89.686,89.686,296699996.0
2006-02-14 21:31:00,89.676,89.704,89.674,89.701,347699998.0
2006-02-14 21:32:00,89.705,89.719,89.694,89.711,1265699997.0
2006-02-14 21:33:00,89.687,89.704,89.684,89.686,239400002.0
2006-02-14 21:34:00,89.703,89.727,89.691,89.691,350599997.0
2006-02-14 21:35:00,89.717,89.733,89.712,89.733,355300003.0
2006-02-14 21:36:00,89.715,89.74,89.715,89.73,167000000.0
2006-02-14 21:37:00,89.702,89.745,89.702,89.745,300499996.0
2006-02-14 21:38:00,89.733,89.757,89.732,89.745,421699995.0
2006-02-14 21:39:00,89.743,89.808,89.743,89.808,211299999.0
2006-02-14 21:40:00,89.792,89.806,89.763,89.775,419600000.0
2006-02-14 21:41:00,89.772,89.772,89.735,89.735,430799996.0
2006-02-14 21:42:00,89.744,89.757,89.721,89.74,492899997.0
2006-02-14 21:43:00,89.751,89.752,89.719,89.726,506999996.0
2006-02-14 21:44:00,89.732,89.76,89.727,89.751,1324999995.0
2006-02-14 21:45:00,89.729,89.755,89.714,89.727,1092899990.0
2006-02-14 21:46:00,89.705,89.732,89.695,89.713,466999999.0
2006-02-14 21:47:00,89.705,89.741,89.705,89.725,707399997.0
2006-02-14 21:48:00,89.722,89.737,89.712,89.726,348699996.0
2006-02-14 21:49:00,89.71,89.724,89.671,89.687,625199996.0
2006-02-14 21:50:00,89.689,89.713,89.689,89.712,141699999.0
2006-02-14 21:51:00,89.709,89.715,89.687,89.687,306400000.0
2006-02-14 21:52:00,89.68,89.708,89.674,89.702,600199999.0
2006-02-14 21:53:00,89.696,89.713,89.69,89.705,134999998.0
2006-02-14 21:54:00,89.698,89.736,89.691,89.736,196700001.0
2006-02-14 21:55:00,89.739,89.752,89.726,89.74,222399999.0
2006-02-14 21:56:00,89.743,89.751,89.727,89.739,723199995.0
2006-02-14 21:57:00,89.735,89.735,89.711,89.713,157999999.0
2006-02-14 21:58:00,89.733,89.751,89.733,89.749,195800001.0
2006-02-14 21:59:00,89.743,89.743,89.702,89.731,598999995.0
2006-02-14 22:00:00,89.709,89.734,89.673,89.699,838400002.0
2006-02-14 22:01:00,89.675,89.702,89.675,89.701,890499995.0
2006-02-14 22:02:00,89.675,89.694,89.666,89.687,1284700000.0
2006-02-14 22:03:00,89.667,89.691,89.667,89.685,318000007.0
2006-02-14 22:04:00,89.68,89.691,89.652,89.679,777499997.0
2006-02-14 22:05:00,89.674,89.678,89.647,89.658,249199997.0
2006-02-14 22:06:00,89.669,89.696,89.657,89.675,303900002.0
2006-02-14 22:07:00,89.675,89.681,89.659,89.663,96300002.0
2006-02-14 22:08:00,89.683,89.684,89.659,89.66,247999997.0
2006-02-14 22:09:00,89.673,89.7,89.671,89.69,445399993.0
2006-02-14 22:10:00,89.684,89.713,89.673,89.696,264399997.0
2006-02-14 22:11:00,89.705,89.721,89.683,89.695,442500000.0
2006-02-14 22:12:00,89.712,89.713,89.671,89.684,383800002.0
2006-02-14 22:13:00,89.693,89.693,89.661,89.675,614699999.0
2006-02-14 22:14:00,89.686,89.712,89.684,89.712,235199999.0
2006-02-14 22:15:00,89.713,89.715,89.688,89.688,517800002.0
2006-02-14 22:16:00,89.7,89.701,89.672,89.672,469799996.0
2006-02-14 22:17:00,89.693,89.708,89.675,89.693,32800000.0
2006-02-14 22:18:00,89.702,89.704,89.675,89.675,297000006.0
2006-02-14 22:19:00,89.685,89.704,89.669,89.688,248500000.0
2006-02-14 22:20:00,89.696,89.707,89.681,89.694,249599998.0
2006-02-14 22:21:00,89.683,89.708,89.683,89.697,140700000.0
2006-02-14 22:22:00,89.69,89.705,89.676,89.693,266899999.0
2006-02-14 22:23:00,89.694,89.704,89.678,89.687,179200001.0
2006-02-14 22:24:00,89.697,89.72,89.697,89.72,172400002.0
2006-02-14 22:25:00,89.71,89.73,89.71,89.73,252800000.0
2006-02-14 22:26:00,89.711,89.724,89.699,89.721,182999998.0
2006-02-14 22:27:00,89.727,89.727,89.692,89.701,971699999.0
2006-02-14 22:28:00,89.712,89.72,89.692,89.698,241000000.0
2006-02-14 22:29:00,89.72,89.727,89.693,89.693,338999998.0
2006-02-14 22:30:00,89.721,89.727,89.692,89.712,532800000.0
2006-02-14 22:31:00,89.709,89.738,89.706,89.738,125899997.0
2006-02-14 22:32:00,89.738,89.747,89.717,89.72,198500001.0
2006-02-14 22:33:00,89.718,89.735,89.713,89.731,380999997.0
2006-02-14 22:34:00,89.713,89.735,89.708,89.733,528100007.0
2006-02-14 22:35:00,89.737,89.737,89.711,89.711,235200001.0
2006-02-14 22:36:00,89.713,89.727,89.696,89.722,650400003.0
2006-02-14 22:37:00,89.704,89.721,89.694,89.714,169800001.0
2006-02-14 22:38:00,89.7,89.715,89.695,89.713,243299995.0
2006-02-14 22:39:00,89.698,89.713,89.686,89.713,182899999.0
2006-02-14 22:40:00,89.706,89.731,89.706,89.731,253699997.0
2006-02-14 22:41:00,89.713,89.732,89.706,89.725,219200001.0
2006-02-14 22:42:00,89.722,89.737,89.706,89.723,253500003.0
2006-02-14 22:43:00,89.712,89.74,89.712,89.732,571499999.0
2006-02-14 22:44:00,89.735,89.74,89.71,89.71,459099999.0
2006-02-14 22:45:00,89.733,89.733,89.696,89.712,521600006.0
2006-02-14 22:46:00,89.724,89.744,89.71,89.737,329199999.0
2006-02-14 22:47:00,89.713,89.736,89.694,89.711,389600000.0
2006-02-14 22:48:00,89.708,89.722,89.681,89.683,634199999.0
2006-02-14 22:49:00,89.691,89.723,89.691,89.707,452199996.0
2006-02-14 22:50:00,89.702,89.717,89.691,89.711,275600005.0
2006-02-14 22:51:00,89.69,89.723,89.689,89.695,657699998.0
2006-02-14 22:52:00,89.704,89.717,89.694,89.707,121900000.0
2006-02-14 22:53:00,89.705,89.723,89.661,89.711,402000005.0
2006-02-14 22:54:00,89.695,89.723,89.695,89.723,347000001.0
2006-02-14 22:55:00,89.728,89.745,89.715,89.716,370300004.0
2006-02-14 22:56:00,89.711,89.735,89.71,89.73,363700002.0
2006-02-14 22:57:00,89.732,89.732,89.687,89.698,171299998.0
2006-02-14 22:58:00,89.735,89.755,89.728,89.729,49500000.0
2006-02-14 22:59:00,89.744,89.77,89.699,89.746,286200000.0
2006-02-14 23:00:00,89.752,89.767,89.733,89.742,112100000.0
2006-02-14 23:01:00,89.77,89.779,89.754,89.758,107900000.0
2006-02-14 23:02:00,89.785,89.788,89.764,89.773,229499997.0
2006-02-14 23:03:00,89.767,89.785,89.759,89.78,114499999.0
2006-02-14 23:04:00,89.781,89.781,89.74,89.765,121100000.0
2006-02-14 23:05:00,89.752,89.773,89.747,89.773,127200001.0
2006-02-14 23:06:00,89.77,89.773,89.751,89.765,77799999.0
2006-02-14 23:07:00,89.766,89.784,89.753,89.767,214500001.0
2006-02-14 23:08:00,89.765,89.785,89.761,89.777,212599999.0
2006-02-14 23:09:00,89.757,89.773,89.753,89.767,143000002.0
2006-02-14 23:10:00,89.747,89.763,89.744,89.758,110800001.0
2006-02-14 23:11:00,89.748,89.768,89.746,89.758,184699999.0
2006-02-14 23:12:00,89.755,89.767,89.741,89.755,215300003.0
2006-02-14 23:13:00,89.77,89.782,89.756,89.763,89399999.0
2006-02-14 23:14:00,89.782,89.791,89.77,89.785,240899996.0
2006-02-14 23:15:00,89.774,89.786,89.774,89.784,43900000.0
2006-02-14 23:16:00,89.752,89.789,89.752,89.78,240499999.0
2006-02-14 23:17:00,89.77,89.785,89.754,89.767,298700000.0
2006-02-14 23:18:00,89.777,89.777,89.752,89.752,108599999.0
2006-02-14 23:19:00,89.762,89.78,89.746,89.757,278699997.0
2006-02-14 23:20:00,89.757,89.785,89.757,89.785,226200000.0
2006-02-14 23:21:00,89.767,89.788,89.765,89.788,253199997.0
2006-02-14 23:22:00,89.786,89.786,89.752,89.752,100199999.0
2006-02-14 23:23:00,89.78,89.785,89.757,89.757,241100000.0
2006-02-14 23:24:00,89.778,89.778,89.753,89.756,311499993.0
2006-02-14 23:25:00,89.764,89.79,89.758,89.773,222999999.0
2006-02-14 23:26:00,89.775,89.792,89.761,89.783,125400000.0
2006-02-14 23:27:00,89.765,89.781,89.765,89.765,96600000.0
2006-02-14 23:28:00,89.788,89.788,89.763,89.763,104999999.0
2006-02-14 23:29:00,89.773,89.792,89.761,89.786,325599998.0
2006-02-14 23:30:00,89.774,89.787,89.755,89.768,149500001.0
2006-02-14 23:31:00,89.757,89.782,89.757,89.782,259199998.0
2006-02-14 23:32:00,89.762,89.783,89.757,89.77,143900000.0
2006-02-14 23:33:00,89.741,89.77,89.741,89.77,205200000.0
2006-02-14 23:34:00,89.752,89.767,89.732,89.764,297799996.0
2006-02-14 23:35:00,89.762,89.773,89.739,89.764,234200002.0
2006-02-14 23:36:00,89.758,89.77,89.75,89.765,132000001.0
2006-02-14 23:37:00,89.758,89.77,89.751,89.765,135799998.0
2006-02-14 23:38:00,89.765,89.765,89.74,89.749,228799996.0
2006-02-14 23:39:00,89.773,89.787,89.763,89.783,195299997.0
2006-02-14 23:40:00,89.767,89.792,89.761,89.785,217800006.0
2006-02-14 23:41:00,89.77,89.795,89.768,89.795,145899999.0
2006-02-14 23:42:00,89.769,89.79,89.76,89.78,234599995.0
2006-02-14 23:43:00,89.785,89.79,89.77,89.778,285000000.0
2006-02-14 23:44:00,89.759,89.79,89.756,89.79,335400001.0
2006-02-14 23:45:00,89.759,89.779,89.755,89.773,62100001.0
2006-02-14 23:46:00,89.771,89.774,89.757,89.763,57599998.0
2006-02-14 23:47:00,89.763,89.776,89.75,89.758,176799999.0
2006-02-14 23:48:00,89.745,89.762,89.734,89.745,245499997.0
2006-02-14 23:49:00,89.73,89.742,89.713,89.73,179499998.0
2006-02-14 23:50:00,89.727,89.75,89.709,89.737,216200000.0
2006-02-14 23:51:00,89.736,89.757,89.733,89.753,117599998.0
2006-02-14 23:52:00,89.757,89.77,89.744,89.752,180299997.0
2006-02-14 23:53:00,89.759,89.766,89.748,89.763,278799999.0
2006-02-14 23:54:00,89.769,89.773,89.748,89.758,201099999.0
2006-02-14 23:55:00,89.735,89.757,89.711,89.722,105600000.0
2006-02-14 23:56:00,89.71,89.723,89.698,89.713,236000002.0
2006-02-14 23:57:00,89.703,89.728,89.703,89.728,148400000.0
2006-02-14 23:58:00,89.721,89.73,89.699,89.726,368800000.0
2006-02-14 23:59:00,89.71,89.725,89.71,89.725,14300000.0
2006-02-15 00:00:00,89.725,89.73,89.704,89.722,299300001.0
2006-02-15 00:01:00,89.699,89.712,89.676,89.682,270999999.0
2006-02-15 00:02:00,89.707,89.72,89.681,89.705,306900001.0
2006-02-15 00:03:00,89.728,89.734,89.704,89.712,256699996.0
2006-02-15 00:04:00,89.72,89.723,89.697,89.705,228200000.0
2006-02-15 00:05:00,89.694,89.725,89.686,89.712,335300000.0
2006-02-15 00:06:00,89.704,89.745,89.704,89.711,213599996.0
2006-02-15 00:07:00,89.698,89.746,89.698,89.746,128299999.0
2006-02-15 00:08:00,89.741,89.741,89.701,89.701,104799998.0
2006-02-15 00:09:00,89.705,89.727,89.662,89.689,193900001.0
2006-02-15 00:10:00,89.715,89.741,89.706,89.725,231799999.0
2006-02-15 00:11:00,89.72,89.745,89.693,89.745,205599999.0
2006-02-15 00:12:00,89.722,89.746,89.702,89.72,271999999.0
2006-02-15 00:13:00,89.748,89.748,89.694,89.694,76000000.0
2006-02-15 00:14:00,89.71,89.736,89.693,89.725,284800004.0
2006-02-15 00:15:00,89.689,89.715,89.685,89.685,228600003.0
2006-02-15 00:16:00,89.693,89.73,89.685,89.706,337199998.0
2006-02-15 00:17:00,89.725,89.725,89.676,89.676,228899999.0
2006-02-15 00:18:00,89.706,89.741,89.702,89.741,156499998.0
2006-02-15 00:19:00,89.715,89.74,89.715,89.74,119000000.0
2006-02-15 00:20:00,89.733,89.736,89.71,89.71,249500001.0
2006-02-15 00:21:00,89.704,89.721,89.691,89.706,157599998.0
2006-02-15 00:22:00,89.689,89.715,89.688,89.715,264600002.0
2006-02-15 00:23:00,89.685,89.703,89.679,89.685,159700000.0
2006-02-15 00:24:00,89.705,89.705,89.658,89.662,246599997.0
2006-02-15 00:25:00,89.68,89.698,89.667,89.698,150799997.0
2006-02-15 00:26:00,89.688,89.71,89.684,89.688,235999997.0
2006-02-15 00:27:00,89.704,89.708,89.685,89.685,307999995.0
2006-02-15 00:28:00,89.684,89.704,89.684,89.703,127500000.0
2006-02-15 00:29:00,89.713,89.719,89.69,89.71,240600001.0
2006-02-15 00:30:00,89.686,89.708,89.678,89.708,166099996.0
2006-02-15 00:31:00,89.687,89.711,89.68,89.698,196499999.0
2006-02-15 00:32:00,89.695,89.718,89.681,89.714,279799996.0
2006-02-15 00:33:00,89.707,89.724,89.697,89.721,275100002.0
2006-02-15 00:34:00,89.697,89.717,89.67,89.698,116799999.0
2006-02-15 00:35:00,89.688,89.72,89.687,89.72,230600002.0
2006-02-15 00:36:00,89.712,89.729,89.695,89.729,332000003.0
2006-02-15 00:37:00,89.724,89.73,89.705,89.71,284799999.0
2006-02-15 00:38:00,89.7,89.725,89.7,89.725,184600002.0
2006-02-15 00:39:00,89.717,89.742,89.716,89.734,165499998.0
2006-02-15 00:40:00,89.725,89.742,89.719,89.735,179999997.0
2006-02-15 00:41:00,89.739,89.752,89.726,89.734,231700000.0
2006-02-15 00:42:00,89.734,89.741,89.715,89.716,263599995.0
2006-02-15 00:43:00,89.727,89.731,89.708,89.731,233899999.0
2006-02-15 00:44:00,89.728,89.735,89.708,89.708,150299999.0
2006-02-15 00:45:00,89.723,89.749,89.721,89.743,249699997.0
2006-02-15 00:46:00,89.73,89.755,89.726,89.755,123499999.0
2006-02-15 00:47:00,89.737,89.755,89.72,89.755,281499998.0
2006-02-15 00:48:00,89.737,89.75,89.72,89.74,222000001.0
2006-02-15 00:49:00,89.728,89.751,89.723,89.742,139000001.0
2006-02-15 00:50:00,89.734,89.735,89.699,89.721,194300000.0
2006-02-15 00:51:00,89.715,89.742,89.71,89.742,257699998.0
2006-02-15 00:52:00,89.727,89.74,89.714,89.735,289599996.0
2006-02-15 00:53:00,89.729,89.74,89.72,89.74,121700001.0
2006-02-15 00:54:00,89.726,89.74,89.713,89.733,161900000.0
2006-02-15 00:55:00,89.72,89.745,89.72,89.745,280500000.0
2006-02-15 00:56:00,89.711,89.745,89.711,89.734,356899997.0
2006-02-15 00:57:00,89.729,89.74,89.72,89.74,195199997.0
2006-02-15 00:58:00,89.729,89.742,89.717,89.735,230199999.0
2006-02-15 00:59:00,89.735,89.757,89.727,89.757,306900000.0
2006-02-15 01:00:00,89.752,89.776,89.736,89.755,184700000.0
2006-02-15 01:01:00,89.779,89.786,89.767,89.773,80200000.0
2006-02-15 01:02:00,89.777,89.791,89.752,89.787,231799999.0
2006-02-15 01:03:00,89.788,89.803,89.775,89.787,206799999.0
2006-02-15 01:04:00,89.775,89.8,89.775,89.799,133399998.0
2006-02-15 01:05:00,89.796,89.841,89.79,89.816,275900000.0
2006-02-15 01:06:00,89.848,89.86,89.826,89.833,236099999.0
2006-02-15 01:07:00,89.836,89.856,89.831,89.836,216399999.0
2006-02-15 01:08:00,89.858,89.858,89.838,89.846,110300000.0
2006-02-15 01:09:00,89.847,89.887,89.847,89.887,132499997.0
2006-02-15 01:10:00,89.888,89.888,89.862,89.862,131399999.0
2006-02-15 01:11:00,89.882,89.887,89.861,89.872,164100001.0
2006-02-15 01:12:00,89.874,89.876,89.852,89.874,290899998.0
2006-02-15 01:13:00,89.871,89.879,89.846,89.867,230699998.0
2006-02-15 01:14:00,89.857,89.882,89.85,89.876,122300000.0
2006-02-15 01:15:00,89.881,89.895,89.872,89.895,189900001.0
2006-02-15 01:16:00,89.9,89.915,89.884,89.889,211900000.0
2006-02-15 01:17:00,89.888,89.913,89.888,89.913,159899999.0
2006-02-15 01:18:00,89.916,89.916,89.892,89.909,212699999.0
2006-02-15 01:19:00,89.916,89.938,89.91,89.921,172700001.0
2006-02-15 01:20:00,89.887,89.924,89.875,89.894,299799997.0
2006-02-15 01:21:00,89.876,89.903,89.871,89.892,290699999.0
2006-02-15 01:22:00,89.898,89.916,89.89,89.897,168500001.0
2006-02-15 01:23:00,89.899,89.899,89.871,89.884,143100003.0
2006-02-15 01:24:00,89.875,89.892,89.864,89.882,147999999.0
2006-02-15 01:25:00,89.879,89.896,89.872,89.872,208200004.0
2006-02-15 01:26:00,89.89,89.896,89.873,89.873,180899999.0
2006-02-15 01:27:00,89.874,89.901,89.874,89.893,289100003.0
2006-02-15 01:28:00,89.88,89.896,89.865,89.874,313300003.0
2006-02-15 01:29:00,89.866,89.906,89.866,89.898,327300004.0
2006-02-15 01:30:00,89.903,89.913,89.883,89.892,221300003.0
2006-02-15 01:31:00,89.915,89.918,89.895,89.904,181199999.0
2006-02-15 01:32:00,89.907,89.927,89.891,89.912,193000004.0
2006-02-15 01:33:00,89.915,89.933,89.912,89.929,325700001.0
2006-02-15 01:34:00,89.91,89.93,89.903,89.925,288800000.0
2006-02-15 01:35:00,89.909,89.924,89.909,89.921,256999995.0
2006-02-15 01:36:00,89.911,89.931,89.906,89.917,190300000.0
2006-02-15 01:37:00,89.92,89.937,89.902,89.922,176399997.0
2006-02-15 01:38:00,89.925,89.947,89.914,89.947,301700002.0
2006-02-15 01:39:00,89.941,89.95,89.929,89.94,205399995.0
2006-02-15 01:40:00,89.949,89.955,89.933,89.933,233999996.0
2006-02-15 01:41:00,89.93,89.965,89.93,89.955,214300000.0
2006-02-15 01:42:00,89.935,89.953,89.922,89.922,238900002.0
2006-02-15 01:43:00,89.933,89.954,89.933,89.946,148399998.0
2006-02-15 01:44:00,89.946,89.957,89.933,89.944,181699997.0
2006-02-15 01:45:00,89.943,89.957,89.924,89.941,146700001.0
2006-02-15 01:46:00,89.935,89.957,89.931,89.94,139999998.0
2006-02-15 01:47:00,89.929,89.946,89.926,89.938,176300001.0
2006-02-15 01:48:00,89.924,89.937,89.904,89.929,371899999.0
2006-02-15 01:49:00,89.902,89.929,89.9,89.923,382799999.0
2006-02-15 01:50:00,89.898,89.93,89.898,89.925,350400000.0
2006-02-15 01:51:00,89.914,89.929,89.902,89.908,299600000.0
2006-02-15 01:52:00,89.908,89.925,89.907,89.923,248200000.0
2006-02-15 01:53:00,89.906,89.923,89.892,89.912,211899999.0
2006-02-15 01:54:00,89.917,89.924,89.904,89.908,255300000.0
2006-02-15 01:55:00,89.929,89.931,89.91,89.91,135099999.0
2006-02-15 01:56:00,89.903,89.93,89.903,89.91,274699997.0
2006-02-15 01:57:00,89.922,89.923,89.895,89.898,294300001.0
2006-02-15 01:58:00,89.914,89.919,89.896,89.904,418799997.0
2006-02-15 01:59:00,89.9,89.914,89.892,89.904,218699996.0
2006-02-15 02:00:00,89.872,89.894,89.869,89.881,133199998.0
2006-02-15 02:01:00,89.884,89.884,89.854,89.86,235700000.0
2006-02-15 02:02:00,89.885,89.898,89.876,89.882,158100001.0
2006-02-15 02:03:00,89.884,89.892,89.863,89.863,414599998.0
2006-02-15 02:04:00,89.891,89.891,89.875,89.875,47600000.0
2006-02-15 02:05:00,89.865,89.897,89.865,89.897,168199999.0
2006-02-15 02:06:00,89.882,89.905,89.882,89.895,133300002.0
2006-02-15 02:07:00,89.892,89.892,89.861,89.865,273699999.0
2006-02-15 02:08:00,89.876,89.892,89.863,89.878,324600005.0
2006-02-15 02:09:00,89.896,89.912,89.882,89.889,268699998.0
2006-02-15 02:10:00,89.907,89.911,89.886,89.886,269600005.0
2006-02-15 02:11:00,89.89,89.894,89.866,89.869,237300001.0
2006-02-15 02:12:00,89.891,89.9,89.873,89.891,210999996.0
2006-02-15 02:13:00,89.899,89.912,89.888,89.912,174800005.0
2006-02-15 02:14:00,89.908,89.922,89.902,89.922,221599999.0
2006-02-15 02:15:00,89.924,89.931,89.896,89.908,363200000.0
2006-02-15 02:16:00,89.92,89.93,89.901,89.904,270600001.0
2006-02-15 02:17:00,89.909,89.925,89.894,89.904,131600000.0
2006-02-15 02:18:00,89.896,89.915,89.887,89.907,241999998.0
2006-02-15 02:19:00,89.901,89.908,89.882,89.896,202499996.0
2006-02-15 02:20:00,89.887,89.907,89.885,89.907,196700000.0
2006-02-15 02:21:00,89.891,89.91,89.888,89.9,141400001.0
2006-02-15 02:22:00,89.878,89.9,89.872,89.9,141700002.0
2006-02-15 02:23:00,89.891,89.911,89.883,89.91,271800002.0
2006-02-15 02:24:00,89.893,89.906,89.866,89.883,228100003.0
2006-02-15 02:25:00,89.893,89.896,89.87,89.873,222600002.0
2006-02-15 02:26:00,89.894,89.912,89.889,89.895,314000001.0
2006-02-15 02:27:00,89.912,89.916,89.891,89.891,326800001.0
2006-02-15 02:28:00,89.887,89.909,89.882,89.896,269599997.0
2006-02-15 02:29:00,89.901,89.943,89.901,89.935,192099998.0
2006-02-15 02:30:00,89.915,89.941,89.915,89.934,152299998.0
2006-02-15 02:31:00,89.924,89.937,89.911,89.926,238100000.0
2006-02-15 02:32:00,89.908,89.924,89.905,89.919,72299999.0
2006-02-15 02:33:00,89.915,89.933,89.915,89.933,30000000.0
2006-02-15 02:34:00,89.905,89.942,89.905,89.928,263999997.0
2006-02-15 02:35:00,89.899,89.928,89.899,89.917,300000002.0
2006-02-15 02:36:00,89.915,89.927,89.902,89.914,203199998.0
2006-02-15 02:37:00,89.93,89.935,89.904,89.93,255100003.0
2006-02-15 02:38:00,89.93,89.93,89.913,89.919,81600000.0
2006-02-15 02:39:00,89.925,89.93,89.912,89.919,124500002.0
2006-02-15 02:40:00,89.92,89.927,89.895,89.913,245199998.0
2006-02-15 02:41:00,89.932,89.946,89.905,89.932,409800001.0
2006-02-15 02:42:00,89.942,89.943,89.918,89.922,408500003.0
2006-02-15 02:43:00,89.918,89.939,89.91,89.91,129600000.0
2006-02-15 02:44:00,89.938,89.954,89.924,89.95,236099999.0
2006-02-15 02:45:00,89.924,89.943,89.924,89.943,143599998.0
2006-02-15 02:46:00,89.945,89.962,89.935,89.935,218099998.0
2006-02-15 02:47:00,89.95,89.96,89.929,89.946,79200000.0
2006-02-15 02:48:00,89.943,89.955,89.92,89.938,253200005.0
2006-02-15 02:49:00,89.927,89.927,89.902,89.902,149199998.0
2006-02-15 02:50:00,89.893,89.915,89.886,89.915,210200003.0
2006-02-15 02:51:00,89.93,89.939,89.914,89.914,180300000.0
2006-02-15 02:52:00,89.934,89.952,89.916,89.931,228800002.0
2006-02-15 02:53:00,89.928,89.961,89.928,89.959,186399995.0
2006-02-15 02:54:00,89.959,89.985,89.94,89.969,201599999.0
2006-02-15 02:55:00,89.984,89.984,89.949,89.949,195899998.0
2006-02-15 02:56:00,89.956,89.975,89.927,89.939,208899996.0
2006-02-15 02:57:00,89.937,89.957,89.923,89.942,170199996.0
2006-02-15 02:58:00,89.936,89.963,89.929,89.948,202000000.0
2006-02-15 02:59:00,89.945,89.948,89.923,89.924,204300002.0
2006-02-15 03:00:00,89.929,89.956,89.926,89.949,246299999.0
2006-02-15 03:01:00,89.931,89.948,89.92,89.939,350299999.0
2006-02-15 03:02:00,89.936,89.936,89.906,89.908,158199998.0
2006-02-15 03:03:00,89.922,89.926,89.898,89.904,210500001.0
2006-02-15 03:04:00,89.893,89.913,89.887,89.888,105500002.0
2006-02-15 03:05:00,89.903,89.91,89.88,89.888,243400004.0
2006-02-15 03:06:00,89.897,89.912,89.881,89.881,102399999.0
2006-02-15 03:07:00,89.904,89.914,89.881,89.895,172799997.0
2006-02-15 03:08:00,89.92,89.925,89.902,89.903,189900000.0
2006-02-15 03:09:00,89.914,89.921,89.9,89.908,255800001.0
2006-02-15 03:10:00,89.912,89.945,89.907,89.92,323300002.0
2006-02-15 03:11:00,89.909,89.93,89.906,89.911,243800001.0
2006-02-15 03:12:00,89.922,89.934,89.908,89.909,147500002.0
2006-02-15 03:13:00,89.917,89.93,89.897,89.906,310300003.0
2006-02-15 03:14:00,89.915,89.94,89.915,89.939,195799996.0
2006-02-15 03:15:00,89.935,89.935,89.912,89.912,73500001.0
2006-02-15 03:16:00,89.936,89.959,89.932,89.943,139999999.0
2006-02-15 03:17:00,89.947,89.947,89.921,89.921,254899998.0
2006-02-15 03:18:00,89.946,89.955,89.925,89.955,246900000.0
2006-02-15 03:19:00,89.935,89.962,89.935,89.945,67600000.0
2006-02-15 03:20:00,89.96,89.96,89.94,89.96,127399999.0
2006-02-15 03:21:00,89.936,89.955,89.935,89.953,374300000.0
2006-02-15 03:22:00,89.94,89.96,89.933,89.955,231799999.0
2006-02-15 03:23:00,89.948,89.96,89.936,89.955,250699999.0
2006-02-15 03:24:00,89.954,89.958,89.932,89.932,189799999.0
2006-02-15 03:25:00,89.933,89.946,89.909,89.926,337600002.0
2006-02-15 03:26:00,89.924,89.945,89.924,89.943,199599999.0
2006-02-15 03:27:00,89.933,89.948,89.923,89.93,202399996.0
2006-02-15 03:28:00,89.941,89.941,89.925,89.925,13600000.0
2006-02-15 03:29:00,89.93,89.947,89.927,89.928,189400002.0
2006-02-15 03:30:00,89.934,89.951,89.923,89.941,181300003.0
2006-02-15 03:31:00,89.947,89.947,89.918,89.918,107499999.0
2006-02-15 03:32:00,89.937,89.937,89.906,89.908,212799998.0
2006-02-15 03:33:00,89.915,89.944,89.915,89.934,292599996.0
2006-02-15 03:34:00,89.93,89.93,89.904,89.91,180900003.0
2006-02-15 03:35:00,89.922,89.939,89.905,89.912,223599996.0
2006-02-15 03:36:00,89.925,89.925,89.905,89.91,211599997.0
2006-02-15 03:37:00,89.916,89.944,89.91,89.935,184200001.0
2006-02-15 03:38:00,89.943,89.963,89.922,89.942,207700001.0
2006-02-15 03:39:00,89.955,89.964,89.931,89.956,164699999.0
2006-02-15 03:40:00,89.961,89.973,89.936,89.937,149700000.0
2006-02-15 03:41:00,89.926,89.943,89.926,89.943,25299999.0
2006-02-15 03:42:00,89.934,89.967,89.933,89.96,254299998.0
2006-02-15 03:43:00,89.95,89.967,89.939,89.941,234600003.0
2006-02-15 03:44:00,89.965,89.99,89.925,89.977,244899999.0
2006-02-15 03:45:00,89.964,89.986,89.958,89.975,171600000.0
2006-02-15 03:46:00,89.962,89.979,89.944,89.952,223699999.0
2006-02-15 03:47:00,89.968,89.99,89.964,89.976,193699997.0
2006-02-15 03:48:00,89.971,89.971,89.943,89.943,51599998.0
2006-02-15 03:49:00,89.972,89.978,89.948,89.965,286800002.0
2006-02-15 03:50:00,89.97,89.992,89.963,89.965,191500001.0
2006-02-15 03:51:00,89.987,89.998,89.969,89.97,165199999.0
2006-02-15 03:52:00,89.98,89.997,89.976,89.993,261699996.0
2006-02-15 03:53:00,89.975,90.019,89.975,90.013,274800003.0
2006-02-15 03:54:00,90.004,90.024,89.998,90.007,256699999.0
2006-02-15 03:55:00,90.02,90.032,90.01,90.025,252200000.0
2006-02-15 03:56:00,90.03,90.032,90.011,90.032,169000000.0
2006-02-15 03:57:00,90.024,90.039,90.004,90.012,179599996.0
2006-02-15 03:58:00,90.001,90.005,89.978,89.981,142900000.0
2006-02-15 03:59:00,89.989,90.01,89.979,89.984,266500000.0
2006-02-15 04:00:00,89.975,90.011,89.975,90.011,121399998.0
2006-02-15 04:01:00,90.01,90.023,90.002,90.021,269000000.0
2006-02-15 04:02:00,89.996,90.013,89.992,89.997,206100000.0
2006-02-15 04:03:00,89.984,90.004,89.968,89.975,115700000.0
2006-02-15 04:04:00,89.981,89.994,89.962,89.994,130799996.0
2006-02-15 04:05:00,89.995,90.0,89.979,89.987,253899998.0
2006-02-15 04:06:00,89.983,90.003,89.962,89.986,214200002.0
2006-02-15 04:07:00,89.999,89.999,89.978,89.978,22200000.0
2006-02-15 04:08:00,89.987,89.988,89.963,89.988,243799994.0
2006-02-15 04:09:00,89.985,89.985,89.954,89.957,269500000.0
2006-02-15 04:10:00,89.983,89.988,89.964,89.976,203800001.0
2006-02-15 04:11:00,89.962,89.987,89.962,89.978,165299998.0
2006-02-15 04:12:00,89.968,89.99,89.953,89.984,345399998.0
2006-02-15 04:13:00,89.976,89.983,89.963,89.971,238700001.0
2006-02-15 04:14:00,89.96,89.98,89.957,89.957,136699999.0
2006-02-15 04:15:00,89.96,89.975,89.958,89.973,196000001.0
2006-02-15 04:16:00,89.949,89.972,89.945,89.972,145500003.0
2006-02-15 04:17:00,89.955,89.971,89.953,89.965,99899999.0
2006-02-15 04:18:00,89.94,89.967,89.94,89.958,209500001.0
2006-02-15 04:19:00,89.944,89.961,89.944,89.961,34999999.0
2006-02-15 04:20:00,89.957,89.97,89.933,89.95,261699997.0
2006-02-15 04:21:00,89.973,89.977,89.949,89.949,104799997.0
2006-02-15 04:22:00,89.968,89.996,89.968,89.98,211100001.0
2006-02-15 04:23:00,89.992,90.002,89.984,89.994,107700004.0
2006-02-15 04:24:00,89.994,89.998,89.97,89.97,163499996.0
2006-02-15 04:25:00,89.972,89.987,89.95,89.981,222199998.0
2006-02-15 04:26:00,89.993,89.993,89.972,89.978,125800004.0
2006-02-15 04:27:00,89.99,89.998,89.971,89.98,152099998.0
2006-02-15 04:28:00,90.0,90.005,89.986,89.997,176999998.0
2006-02-15 04:29:00,89.996,89.996,89.969,89.972,234499999.0
2006-02-15 04:30:00,89.999,90.003,89.983,89.983,143399999.0
2006-02-15 04:31:00,89.995,90.02,89.991,90.003,142399999.0
2006-02-15 04:32:00,89.989,90.011,89.985,89.998,224500002.0
2006-02-15 04:33:00,89.977,90.0,89.977,89.999,223399999.0
2006-02-15 04:34:00,90.011,90.011,89.983,89.997,111600002.0
2006-02-15 04:35:00,89.98,90.0,89.98,90.0,99699999.0
2006-02-15 04:36:00,89.983,89.999,89.971,89.979,277699998.0
2006-02-15 04:37:00,89.978,90.0,89.972,89.972,73199998.0
2006-02-15 04:38:00,89.975,90.0,89.973,90.0,123599999.0
2006-02-15 04:39:00,90.007,90.015,89.977,90.01,238899997.0
2006-02-15 04:40:00,90.0,90.015,90.0,90.015,73299999.0
2006-02-15 04:41:00,90.013,90.018,89.99,90.005,165600000.0
2006-02-15 04:42:00,90.009,90.02,89.997,90.02,170700001.0
2006-02-15 04:43:00,89.992,90.01,89.988,90.003,146800000.0
2006-02-15 04:44:00,90.013,90.019,90.0,90.0,185099997.0
2006-02-15 04:45:00,90.017,90.017,89.991,90.0,221899999.0
2006-02-15 04:46:00,89.996,90.02,89.993,90.015,242299997.0
2006-02-15 04:47:00,89.997,90.015,89.988,90.008,167600001.0
2006-02-15 04:48:00,90.0,90.015,90.0,90.015,68900000.0
2006-02-15 04:49:00,90.003,90.017,89.986,90.012,250699999.0
2006-02-15 04:50:00,90.003,90.028,90.003,90.023,237399998.0
2006-02-15 04:51:00,90.02,90.025,90.0,90.001,203500001.0
2006-02-15 04:52:00,90.023,90.028,90.006,90.02,205800001.0
2006-02-15 04:53:00,90.018,90.025,89.992,89.999,263099993.0
2006-02-15 04:54:00,90.002,90.017,89.986,90.002,143499998.0
2006-02-15 04:55:00,89.992,90.01,89.992,90.01,58499998.0
2006-02-15 04:56:00,90.006,90.019,89.986,90.0,210100001.0
2006-02-15 04:57:00,90.017,90.02,90.0,90.0,150799999.0
2006-02-15 04:58:00,90.026,90.035,90.013,90.027,246399997.0
2006-02-15 04:59:00,90.027,90.027,89.997,89.997,194399998.0
2006-02-15 05:00:00,90.01,90.041,90.009,90.041,260400000.0
2006-02-15 05:01:00,90.032,90.041,90.013,90.027,234600004.0
2006-02-15 05:02:00,90.008,90.039,90.001,90.035,187899998.0
2006-02-15 05:03:00,90.044,90.05,90.025,90.037,250399999.0
2006-02-15 05:04:00,90.035,90.04,90.014,90.019,263100002.0
2006-02-15 05:05:00,90.005,90.026,90.003,90.022,184600002.0
2006-02-15 05:06:00,90.016,90.022,90.0,90.001,356300000.0
2006-02-15 05:07:00,90.019,90.019,90.002,90.002,51200000.0
2006-02-15 05:08:00,90.025,90.025,90.004,90.009,205700002.0
2006-02-15 05:09:00,90.022,90.038,90.003,90.035,315900002.0
2006-02-15 05:10:00,90.02,90.04,90.009,90.035,194900000.0
2006-02-15 05:11:00,90.031,90.044,90.018,90.02,105200001.0
2006-02-15 05:12:00,90.031,90.051,90.025,90.03,165799998.0
2006-02-15 05:13:00,90.049,90.049,90.025,90.025,112200000.0
2006-02-15 05:14:00,90.024,90.042,90.024,90.041,141400000.0
2006-02-15 05:15:00,90.04,90.04,90.016,90.02,121100000.0
2006-02-15 05:16:00,90.034,90.05,90.031,90.04,256599999.0
2006-02-15 05:17:00,90.022,90.04,90.022,90.04,93300001.0
2006-02-15 05:18:00,90.048,90.055,90.024,90.04,270900000.0
2006-02-15 05:19:00,90.025,90.038,90.021,90.035,62999999.0
2006-02-15 05:20:00,90.024,90.038,90.018,90.035,175500000.0
2006-02-15 05:21:00,90.027,90.04,90.014,90.032,241100003.0
2006-02-15 05:22:00,90.035,90.04,90.011,90.011,69099999.0
2006-02-15 05:23:00,90.012,90.04,90.012,90.04,84699999.0
2006-02-15 05:24:00,90.03,90.034,90.012,90.02,129400000.0
2006-02-15 05:25:00,90.033,90.044,90.018,90.026,275200002.0
2006-02-15 05:26:00,90.02,90.04,90.02,90.03,188900000.0
2006-02-15 05:27:00,90.026,90.046,90.026,90.044,184200001.0
2006-02-15 05:28:00,90.027,90.044,90.017,90.044,96100000.0
2006-02-15 05:29:00,90.037,90.051,90.019,90.042,209899999.0
2006-02-15 05:30:00,90.025,90.034,90.007,90.031,252000003.0
2006-02-15 05:31:00,90.025,90.025,90.01,90.01,31100000.0
2006-02-15 05:32:00,90.013,90.035,90.013,90.033,208399999.0
2006-02-15 05:33:00,90.043,90.044,90.026,90.032,280599995.0
2006-02-15 05:34:00,90.044,90.046,90.034,90.036,80700001.0
2006-02-15 05:35:00,90.022,90.047,90.022,90.047,119100001.0
2006-02-15 05:36:00,90.028,90.046,90.02,90.021,132900001.0
2006-02-15 05:37:00,90.042,90.049,90.025,90.042,165100000.0
2006-02-15 05:38:00,90.02,90.04,90.02,90.04,167800000.0
2006-02-15 05:39:00,90.021,90.04,90.012,90.035,192800000.0
2006-02-15 05:40:00,90.019,90.037,90.01,90.035,239899999.0
2006-02-15 05:41:00,90.016,90.039,90.016,90.023,113300001.0
2006-02-15 05:42:00,90.006,90.021,90.004,90.019,58099999.0
2006-02-15 05:43:00,90.005,90.02,89.992,90.02,241000007.0
2006-02-15 05:44:00,89.993,90.018,89.989,90.011,225599996.0
2006-02-15 05:45:00,90.019,90.031,90.007,90.031,102899999.0
2006-02-15 05:46:00,90.009,90.036,90.009,90.036,42300000.0
2006-02-15 05:47:00,90.035,90.035,89.957,89.957,70499997.0
2006-02-15 05:48:00,90.02,90.02,89.994,89.994,132100000.0
2006-02-15 05:49:00,90.004,90.018,89.991,90.007,225199997.0
2006-02-15 05:50:00,89.986,90.005,89.982,89.982,136900001.0
2006-02-15 05:51:00,89.996,90.009,89.979,90.008,179400001.0
2006-02-15 05:52:00,89.994,90.007,89.976,89.988,334700005.0
2006-02-15 05:53:00,90.012,90.018,89.997,90.006,138000000.0
2006-02-15 05:54:00,90.013,90.023,89.995,90.005,244100001.0
2006-02-15 05:55:00,90.013,90.021,89.99,89.995,190599997.0
2006-02-15 05:56:00,90.007,90.013,89.992,89.992,307500002.0
2006-02-15 05:57:00,90.008,90.008,89.983,89.983,148000001.0
2006-02-15 05:58:00,89.984,90.004,89.98,90.0,206900004.0
2006-02-15 05:59:00,89.988,90.004,89.978,89.978,184599999.0
2006-02-15 06:00:00,89.978,90.0,89.975,89.995,241400002.0
2006-02-15 06:01:00,89.992,89.993,89.96,89.979,83699999.0
2006-02-15 06:02:00,89.972,90.0,89.971,90.0,127600002.0
2006-02-15 06:03:00,90.005,90.005,89.978,89.994,180299999.0
2006-02-15 06:04:00,89.982,90.002,89.98,89.988,133199995.0
2006-02-15 06:05:00,89.971,89.995,89.971,89.991,234300000.0
2006-02-15 06:06:00,89.995,90.011,89.981,90.0,428199999.0
2006-02-15 06:07:00,89.993,90.0,89.981,89.981,50099999.0
2006-02-15 06:08:00,89.998,89.998,89.973,89.984,235799998.0
2006-02-15 06:09:00,89.995,90.005,89.98,89.997,211299999.0
2006-02-15 06:10:00,89.995,90.0,89.97,89.97,262400003.0
2006-02-15 06:11:00,89.993,89.996,89.965,89.98,255599999.0
2006-02-15 06:12:00,89.987,89.987,89.962,89.968,146700000.0
2006-02-15 06:13:00,89.966,89.981,89.964,89.979,43200000.0
2006-02-15 06:14:00,89.967,89.98,89.962,89.975,112900001.0
2006-02-15 06:15:00,89.972,89.986,89.954,89.964,330399999.0
2006-02-15 06:16:00,89.966,89.991,89.962,89.979,153199998.0
2006-02-15 06:17:00,89.982,89.996,89.966,89.983,314000003.0
2006-02-15 06:18:00,89.99,89.99,89.962,89.969,154999997.0
2006-02-15 06:19:00,89.985,89.996,89.981,89.981,63300001.0
2006-02-15 06:20:00,90.0,90.0,89.99,89.99,86500002.0
2006-02-15 06:21:00,89.978,90.0,89.976,89.995,231000000.0
2006-02-15 06:22:00,89.989,89.991,89.974,89.976,55899999.0
2006-02-15 06:23:00,89.986,90.004,89.986,90.004,24500000.0
2006-02-15 06:24:00,90.002,90.002,89.979,89.996,106899998.0
2006-02-15 06:25:00,89.966,90.003,89.966,90.001,119599998.0
2006-02-15 06:26:00,89.985,90.008,89.98,89.995,191600001.0
2006-02-15 06:27:00,89.99,90.01,89.984,90.01,252999999.0
2006-02-15 06:28:00,89.993,90.007,89.972,89.994,172399998.0
2006-02-15 06:29:00,89.99,90.005,89.99,90.005,69600001.0
2006-02-15 06:30:00,89.992,90.017,89.991,90.017,188600002.0
2006-02-15 06:31:00,89.995,90.012,89.985,90.002,124900003.0
2006-02-15 06:32:00,89.98,90.0,89.98,90.0,39900001.0
2006-02-15 06:33:00,90.005,90.005,89.977,89.989,153499999.0
2006-02-15 06:34:00,89.995,89.995,89.98,89.98,31599999.0
2006-02-15 06:35:00,90.002,90.005,89.966,89.99,108699998.0
2006-02-15 06:36:00,89.979,89.997,89.971,89.985,157299999.0
2006-02-15 06:37:00,89.99,89.99,89.965,89.968,220300000.0
2006-02-15 06:38:00,89.986,89.986,89.942,89.942,99999997.0
2006-02-15 06:39:00,89.95,89.965,89.95,89.965,18400000.0
2006-02-15 06:40:00,89.954,89.975,89.954,89.971,203599997.0
2006-02-15 06:41:00,89.965,89.97,89.948,89.948,205799995.0
2006-02-15 06:42:00,89.96,89.969,89.936,89.958,222700002.0
2006-02-15 06:43:00,89.94,89.96,89.94,89.955,108800000.0
2006-02-15 06:44:00,89.927,89.949,89.927,89.949,107400001.0
2006-02-15 06:45:00,89.924,89.951,89.924,89.95,134499999.0
2006-02-15 06:46:00,89.94,89.953,89.931,89.945,167799998.0
2006-02-15 06:47:00,89.945,89.945,89.914,89.914,177800000.0
2006-02-15 06:48:00,89.937,89.95,89.929,89.943,65800002.0
2006-02-15 06:49:00,89.941,89.953,89.929,89.948,60900000.0
2006-02-15 06:50:00,89.936,89.951,89.936,89.951,42000000.0
2006-02-15 06:51:00,89.945,89.959,89.932,89.947,240599998.0
2006-02-15 06:52:00,89.955,89.963,89.924,89.938,235100001.0
2006-02-15 06:53:00,89.963,89.963,89.935,89.939,224400000.0
2006-02-15 06:54:00,89.932,89.95,89.921,89.943,166100002.0
2006-02-15 06:55:00,89.936,89.953,89.929,89.951,255999995.0
2006-02-15 06:56:00,89.954,89.954,89.919,89.928,251499998.0
2006-02-15 06:57:00,89.942,89.958,89.936,89.958,133199996.0
2006-02-15 06:58:00,89.943,89.965,89.937,89.955,308700002.0
2006-02-15 06:59:00,89.922,89.938,89.92,89.932,168500000.0
2006-02-15 07:00:00,89.925,89.925,89.9,89.9,213900000.0
2006-02-15 07:01:00,89.928,89.933,89.909,89.92,199299996.0
2006-02-15 07:02:00,89.925,89.93,89.903,89.908,199399997.0
2006-02-15 07:03:00,89.918,89.918,89.879,89.879,122700000.0
2006-02-15 07:04:00,89.882,89.907,89.882,89.907,184699998.0
2006-02-15 07:05:00,89.897,89.916,89.892,89.906,163400002.0
2006-02-15 07:06:00,89.913,89.917,89.899,89.901,36900000.0
2006-02-15 07:07:00,89.912,89.928,89.892,89.892,254600001.0
2006-02-15 07:08:00,89.892,89.912,89.883,89.902,112000000.0
2006-02-15 07:09:00,89.907,89.921,89.907,89.921,55000000.0
2006-02-15 07:10:00,89.907,89.924,89.903,89.918,155500001.0
2006-02-15 07:11:00,89.92,89.92,89.91,89.91,60299999.0
2006-02-15 07:12:00,89.898,89.924,89.896,89.915,154000000.0
2006-02-15 07:13:00,89.917,89.925,89.891,89.907,227399999.0
2006-02-15 07:14:00,89.913,89.921,89.9,89.9,396900004.0
2006-02-15 07:15:00,89.908,89.92,89.899,89.92,127600002.0
2006-02-15 07:16:00,89.913,89.935,89.897,89.92,187800000.0
2006-02-15 07:17:00,89.913,89.934,89.913,89.928,198200004.0
2006-02-15 07:18:00,89.907,89.935,89.907,89.914,139099998.0
2006-02-15 07:19:00,89.934,89.947,89.921,89.923,277099999.0
2006-02-15 07:20:00,89.924,89.948,89.923,89.937,307900003.0
2006-02-15 07:21:00,89.933,89.944,89.927,89.941,44400000.0
2006-02-15 07:22:00,89.934,89.949,89.925,89.943,198900000.0
2006-02-15 07:23:00,89.936,89.948,89.92,89.943,259599999.0
2006-02-15 07:24:00,89.928,89.944,89.926,89.942,159600001.0
2006-02-15 07:25:00,89.928,89.948,89.928,89.944,233899999.0
2006-02-15 07:26:00,89.938,89.95,89.911,89.95,220999997.0
2006-02-15 07:27:00,89.92,89.943,89.92,89.942,230400000.0
2006-02-15 07:28:00,89.945,89.952,89.928,89.932,111400000.0
2006-02-15 07:29:00,89.95,89.968,89.936,89.936,208199997.0
2006-02-15 07:30:00,89.958,89.958,89.929,89.938,259500002.0
2006-02-15 07:31:00,89.934,89.955,89.934,89.937,132000003.0
2006-02-15 07:32:00,89.947,89.947,89.922,89.922,233100000.0
2006-02-15 07:33:00,89.929,89.937,89.889,89.921,110000001.0
2006-02-15 07:34:00,89.928,89.939,89.909,89.909,147799999.0
2006-02-15 07:35:00,89.918,89.935,89.904,89.917,477699997.0
2006-02-15 07:36:00,89.912,89.942,89.912,89.942,118199999.0
2006-02-15 07:37:00,89.947,89.956,89.928,89.93,232100004.0
2006-02-15 07:38:00,89.931,89.95,89.921,89.945,150300003.0
2006-02-15 07:39:00,89.94,89.94,89.913,89.92,216100002.0
2006-02-15 07:40:00,89.917,89.939,89.917,89.939,235099999.0
2006-02-15 07:41:00,89.929,89.941,89.906,89.922,184799999.0
2006-02-15 07:42:00,89.918,89.929,89.904,89.915,224099998.0
2006-02-15 07:43:00,89.926,89.938,89.914,89.922,206299999.0
2006-02-15 07:44:00,89.929,89.938,89.91,89.933,178900002.0
2006-02-15 07:45:00,89.904,89.939,89.904,89.928,258300002.0
2006-02-15 07:46:00,89.914,89.941,89.909,89.915,164799997.0
2006-02-15 07:47:00,89.918,89.947,89.917,89.947,249599999.0
2006-02-15 07:48:00,89.942,89.942,89.914,89.914,149800002.0
2006-02-15 07:49:00,89.928,89.933,89.913,89.913,200900001.0
2006-02-15 07:50:00,89.923,89.942,89.91,89.92,280200002.0
2006-02-15 07:51:00,89.924,89.939,89.912,89.935,204499999.0
2006-02-15 07:52:00,89.927,89.932,89.907,89.913,203699998.0
2006-02-15 07:53:00,89.927,89.932,89.9,89.9,204199996.0
2006-02-15 07:54:00,89.895,89.913,89.887,89.901,230800000.0
2006-02-15 07:55:00,89.918,89.923,89.894,89.9,247599998.0
2006-02-15 07:56:00,89.903,89.923,89.899,89.911,235800001.0
2006-02-15 07:57:00,89.911,89.929,89.897,89.903,204699997.0
2006-02-15 07:58:00,89.912,89.923,89.895,89.907,129599999.0
2006-02-15 07:59:00,89.904,89.923,89.894,89.922,214600000.0
2006-02-15 08:00:00,89.925,89.935,89.91,89.935,144200000.0
2006-02-15 08:01:00,89.922,89.966,89.922,89.945,215299997.0
2006-02-15 08:02:00,89.958,89.967,89.949,89.955,173100001.0
2006-02-15 08:03:00,89.965,89.968,89.943,89.957,243900002.0
2006-02-15 08:04:00,89.967,89.989,89.963,89.969,211099996.0
2006-02-15 08:05:00,89.96,89.984,89.957,89.978,228500004.0
2006-02-15 08:06:00,89.973,89.99,89.962,89.97,152500001.0
2006-02-15 08:07:00,89.97,89.982,89.952,89.957,216499998.0
2006-02-15 08:08:00,89.959,89.995,89.958,89.989,90900000.0
2006-02-15 08:09:00,89.96,89.989,89.96,89.989,229099997.0
2006-02-15 08:10:00,89.977,89.984,89.957,89.958,237000004.0
2006-02-15 08:11:00,89.957,89.976,89.942,89.96,62500000.0
2006-02-15 08:12:00,89.964,89.966,89.941,89.941,207599998.0
2006-02-15 08:13:00,89.943,89.957,89.921,89.939,197600000.0
2006-02-15 08:14:00,89.938,89.95,89.928,89.944,263600000.0
2006-02-15 08:15:00,89.952,89.957,89.923,89.923,158799999.0
2006-02-15 08:16:00,89.944,89.958,89.926,89.947,58699999.0
2006-02-15 08:17:00,89.959,89.959,89.936,89.936,94400000.0
2006-02-15 08:18:00,89.932,89.96,89.932,89.947,295299997.0
2006-02-15 08:19:00,89.956,89.963,89.93,89.953,221000001.0
2006-02-15 08:20:00,89.945,89.96,89.93,89.95,221000000.0
2006-02-15 08:21:00,89.96,89.96,89.939,89.948,125499997.0
2006-02-15 08:22:00,89.944,89.968,89.934,89.947,179499998.0
2006-02-15 08:23:00,89.945,89.959,89.928,89.941,218500000.0
2006-02-15 08:24:00,89.942,89.957,89.924,89.942,239399999.0
2006-02-15 08:25:00,89.925,89.957,89.925,89.957,113800000.0
2006-02-15 08:26:00,89.939,89.96,89.932,89.955,249199997.0
2006-02-15 08:27:00,89.933,89.958,89.93,89.948,333599992.0
2006-02-15 08:28:00,89.918,89.953,89.918,89.949,160200002.0
2006-02-15 08:29:00,89.948,89.959,89.934,89.934,112800002.0
2006-02-15 08:30:00,89.949,89.949,89.916,89.92,246799996.0
2006-02-15 08:31:00,89.948,89.948,89.923,89.932,176500002.0
2006-02-15 08:32:00,89.939,89.939,89.91,89.91,177299995.0
2006-02-15 08:33:00,89.928,89.928,89.898,89.898,240199999.0
2006-02-15 08:34:00,89.923,89.924,89.897,89.905,222099998.0
2006-02-15 08:35:00,89.925,89.93,89.91,89.919,100399999.0
2006-02-15 08:36:00,89.923,89.926,89.902,89.903,278800002.0
2006-02-15 08:37:00,89.918,89.926,89.899,89.917,148599998.0
2006-02-15 08:38:00,89.9,89.922,89.896,89.922,188900000.0
2006-02-15 08:39:00,89.91,89.923,89.892,89.909,204899997.0
2006-02-15 08:40:00,89.911,89.926,89.905,89.925,214199999.0
2006-02-15 08:41:00,89.923,89.924,89.901,89.907,253099998.0
2006-02-15 08:42:00,89.927,89.929,89.898,89.922,200000002.0
2006-02-15 08:43:00,89.915,89.92,89.896,89.908,143900000.0
2006-02-15 08:44:00,89.923,89.932,89.901,89.919,157400002.0
2006-02-15 08:45:00,89.915,89.927,89.903,89.927,313599993.0
2006-02-15 08:46:00,89.911,89.928,89.906,89.922,134000001.0
2006-02-15 08:47:00,89.909,89.938,89.909,89.933,208900002.0
2006-02-15 08:48:00,89.923,89.95,89.923,89.938,258599997.0
2006-02-15 08:49:00,89.918,89.941,89.917,89.941,350299997.0
2006-02-15 08:50:00,89.923,89.941,89.902,89.923,188799999.0
2006-02-15 08:51:00,89.923,89.94,89.889,89.919,225299999.0
2006-02-15 08:52:00,89.941,89.948,89.929,89.929,78300001.0
2006-02-15 08:53:00,89.965,89.978,89.94,89.95,187100000.0
2006-02-15 08:54:00,89.952,89.972,89.942,89.957,111099999.0
2006-02-15 08:55:00,89.952,89.966,89.935,89.935,194900004.0
2006-02-15 08:56:00,89.953,89.958,89.935,89.942,274399998.0
2006-02-15 08:57:00,89.93,89.958,89.929,89.958,225200000.0
2006-02-15 08:58:00,89.962,89.962,89.935,89.935,204300001.0
2006-02-15 08:59:00,89.92,89.943,89.92,89.938,77999999.0
2006-02-15 09:00:00,89.938,89.938,89.907,89.924,310000002.0
2006-02-15 09:01:00,89.912,89.913,89.891,89.891,144299999.0
2006-02-15 09:02:00,89.907,89.907,89.881,89.888,279600003.0
2006-02-15 09:03:00,89.904,89.911,89.891,89.893,289600002.0
2006-02-15 09:04:00,89.907,89.916,89.888,89.896,253900001.0
2006-02-15 09:05:00,89.898,89.913,89.879,89.904,172399999.0
2006-02-15 09:06:00,89.899,89.912,89.877,89.897,193999999.0
2006-02-15 09:07:00,89.897,89.921,89.894,89.91,196100000.0
2006-02-15 09:08:00,89.904,89.919,89.879,89.889,225000000.0
2006-02-15 09:09:00,89.902,89.914,89.884,89.9,248200004.0
2006-02-15 09:10:00,89.893,89.916,89.89,89.909,421300002.0
2006-02-15 09:11:00,89.905,89.905,89.876,89.882,147599999.0
2006-02-15 09:12:00,89.885,89.912,89.882,89.912,207200000.0
2006-02-15 09:13:00,89.886,89.901,89.886,89.901,27200000.0
2006-02-15 09:14:00,89.871,89.889,89.863,89.872,199799995.0
2006-02-15 09:15:00,89.87,89.885,89.858,89.878,109000000.0
2006-02-15 09:16:00,89.887,89.893,89.867,89.887,283100000.0
2006-02-15 09:17:00,89.887,89.891,89.864,89.871,208499998.0
2006-02-15 09:18:00,89.867,89.898,89.867,89.875,268899999.0
2006-02-15 09:19:00,89.875,89.89,89.865,89.89,134099999.0
2006-02-15 09:20:00,89.903,89.909,89.884,89.886,237799999.0
2006-02-15 09:21:00,89.878,89.9,89.875,89.894,215399997.0
2006-02-15 09:22:00,89.872,89.897,89.872,89.883,171899999.0
2006-02-15 09:23:00,89.863,89.888,89.863,89.884,319299999.0
2006-02-15 09:24:00,89.892,89.897,89.865,89.878,237399998.0
2006-02-15 09:25:00,89.883,89.892,89.856,89.863,395000003.0
2006-02-15 09:26:00,89.866,89.873,89.849,89.873,237199997.0
2006-02-15 09:27:00,89.867,89.879,89.843,89.848,196600002.0
2006-02-15 09:28:00,89.849,89.872,89.845,89.872,318800004.0
2006-02-15 09:29:00,89.865,89.879,89.842,89.854,236700000.0
2006-02-15 09:30:00,89.851,89.866,89.844,89.865,170099997.0
2006-02-15 09:31:00,89.86,89.86,89.837,89.837,35100000.0
2006-02-15 09:32:00,89.828,89.85,89.828,89.85,300499998.0
2006-02-15 09:33:00,89.837,89.85,89.827,89.835,257199997.0
2006-02-15 09:34:00,89.822,89.852,89.822,89.852,176300002.0
2006-02-15 09:35:00,89.832,89.859,89.831,89.846,206599999.0
2006-02-15 09:36:00,89.852,89.857,89.832,89.833,270599998.0
2006-02-15 09:37:00,89.839,89.86,89.824,89.847,139000001.0
2006-02-15 09:38:00,89.831,89.858,89.827,89.858,393799995.0
2006-02-15 09:39:00,89.835,89.854,89.832,89.844,322100002.0
2006-02-15 09:40:00,89.833,89.844,89.827,89.844,188199998.0
2006-02-15 09:41:00,89.834,89.848,89.822,89.848,233899997.0
2006-02-15 09:42:00,89.837,89.855,89.823,89.855,219199999.0
2006-02-15 09:43:00,89.842,89.86,89.822,89.85,218700001.0
2006-02-15 09:44:00,89.872,89.898,89.865,89.871,226399994.0
2006-02-15 09:45:00,89.876,89.888,89.857,89.872,288899999.0
2006-02-15 09:46:00,89.873,89.89,89.857,89.87,284599996.0
2006-02-15 09:47:00,89.89,89.899,89.874,89.899,166200000.0
2006-02-15 09:48:00,89.893,89.903,89.876,89.89,297699997.0
2006-02-15 09:49:00,89.899,89.905,89.88,89.893,220100001.0
2006-02-15 09:50:00,89.875,89.891,89.867,89.884,355900000.0
2006-02-15 09:51:00,89.857,89.882,89.857,89.86,109800000.0
2006-02-15 09:52:00,89.85,89.877,89.842,89.844,224399998.0
2006-02-15 09:53:00,89.836,89.859,89.834,89.834,273899996.0
2006-02-15 09:54:00,89.838,89.861,89.831,89.861,145099999.0
2006-02-15 09:55:00,89.858,89.874,89.842,89.858,189700003.0
2006-02-15 09:56:00,89.856,89.876,89.852,89.864,169599999.0
2006-02-15 09:57:00,89.859,89.891,89.849,89.865,337899999.0
2006-02-15 09:58:00,89.877,89.893,89.855,89.868,220100001.0
2006-02-15 09:59:00,89.868,89.884,89.863,89.867,161700001.0
2006-02-15 10:00:00,89.88,89.888,89.865,89.888,39799999.0
2006-02-15 10:01:00,89.892,89.905,89.859,89.884,157699998.0
2006-02-15 10:02:00,89.886,89.894,89.867,89.867,180900002.0
2006-02-15 10:03:00,89.886,89.9,89.866,89.866,176999999.0
2006-02-15 10:04:00,89.873,89.877,89.858,89.859,295499995.0
2006-02-15 10:05:00,89.872,89.872,89.836,89.861,180099995.0
2006-02-15 10:06:00,89.872,89.872,89.844,89.847,205900000.0
2006-02-15 10:07:00,89.842,89.865,89.836,89.846,214400004.0
2006-02-15 10:08:00,89.842,89.873,89.842,89.873,252700000.0
2006-02-15 10:09:00,89.857,89.872,89.856,89.864,159999999.0
2006-02-15 10:10:00,89.831,89.864,89.831,89.839,238199999.0
2006-02-15 10:11:00,89.849,89.862,89.837,89.848,208899998.0
2006-02-15 10:12:00,89.839,89.861,89.834,89.851,188899999.0
2006-02-15 10:13:00,89.856,89.87,89.845,89.855,238900000.0
2006-02-15 10:14:00,89.862,89.866,89.834,89.836,217399998.0
2006-02-15 10:15:00,89.849,89.849,89.814,89.82,191299999.0
2006-02-15 10:16:00,89.829,89.855,89.812,89.84,168999997.0
2006-02-15 10:17:00,89.836,89.856,89.824,89.84,121700001.0
2006-02-15 10:18:00,89.847,89.856,89.832,89.832,262999999.0
2006-02-15 10:19:00,89.84,89.851,89.821,89.828,339100000.0
2006-02-15 10:20:00,89.851,89.857,89.821,89.839,279800001.0
2006-02-15 10:21:00,89.835,89.866,89.835,89.866,277699997.0
2006-02-15 10:22:00,89.852,89.865,89.83,89.839,292800001.0
2006-02-15 10:23:00,89.828,89.862,89.828,89.86,192299998.0
2006-02-15 10:24:00,89.863,89.867,89.837,89.853,177799999.0
2006-02-15 10:25:00,89.864,89.872,89.848,89.857,244900004.0
2006-02-15 10:26:00,89.875,89.898,89.872,89.892,249899999.0
2006-02-15 10:27:00,89.898,89.902,89.876,89.881,248299999.0
2006-02-15 10:28:00,89.888,89.909,89.874,89.895,294499994.0
2006-02-15 10:29:00,89.868,89.889,89.854,89.865,224700001.0
2006-02-15 10:30:00,89.856,89.886,89.856,89.878,179899998.0
2006-02-15 10:31:00,89.887,89.887,89.838,89.865,127699999.0
2006-02-15 10:32:00,89.88,89.887,89.859,89.871,173400001.0
2006-02-15 10:33:00,89.89,89.89,89.861,89.862,146300000.0
2006-02-15 10:34:00,89.863,89.887,89.863,89.879,311100001.0
2006-02-15 10:35:00,89.88,89.891,89.867,89.891,124499998.0
2006-02-15 10:36:00,89.869,89.887,89.862,89.875,270299999.0
2006-02-15 10:37:00,89.851,89.881,89.848,89.873,427300004.0
2006-02-15 10:38:00,89.844,89.86,89.831,89.849,115700000.0
2006-02-15 10:39:00,89.863,89.866,89.848,89.848,153500003.0
2006-02-15 10:40:00,89.832,89.856,89.832,89.854,305199997.0
2006-02-15 10:41:00,89.863,89.863,89.842,89.842,84899999.0
2006-02-15 10:42:00,89.837,89.86,89.831,89.853,358100001.0
2006-02-15 10:43:00,89.832,89.855,89.819,89.853,286799998.0
2006-02-15 10:44:00,89.842,89.858,89.822,89.84,343199999.0
2006-02-15 10:45:00,89.844,89.857,89.838,89.852,234599997.0
2006-02-15 10:46:00,89.824,89.84,89.82,89.825,133699997.0
2006-02-15 10:47:00,89.822,89.836,89.808,89.829,253200002.0
2006-02-15 10:48:00,89.825,89.838,89.815,89.815,115499998.0
2006-02-15 10:49:00,89.839,89.85,89.817,89.818,138899998.0
2006-02-15 10:50:00,89.834,89.843,89.817,89.832,181099997.0
2006-02-15 10:51:00,89.817,89.844,89.817,89.84,230099997.0
2006-02-15 10:52:00,89.81,89.844,89.81,89.835,141300000.0
2006-02-15 10:53:00,89.841,89.846,89.816,89.816,201399998.0
2006-02-15 10:54:00,89.825,89.835,89.783,89.818,209800001.0
2006-02-15 10:55:00,89.817,89.833,89.803,89.829,241200000.0
2006-02-15 10:56:00,89.806,89.824,89.796,89.823,153099997.0
2006-02-15 10:57:00,89.808,89.835,89.808,89.834,253900001.0
2006-02-15 10:58:00,89.833,89.838,89.809,89.825,203599999.0
2006-02-15 10:59:00,89.816,89.84,89.807,89.823,162799999.0
2006-02-15 11:00:00,89.795,89.813,89.77,89.786,154499999.0
2006-02-15 11:01:00,89.803,89.812,89.784,89.795,320899998.0
2006-02-15 11:02:00,89.805,89.81,89.78,89.782,137599999.0
2006-02-15 11:03:00,89.805,89.809,89.784,89.784,200400001.0
2006-02-15 11:04:00,89.811,89.813,89.79,89.79,170700000.0
2006-02-15 11:05:00,89.799,89.818,89.782,89.79,332999999.0
2006-02-15 11:06:00,89.8,89.815,89.779,89.803,127299999.0
2006-02-15 11:07:00,89.805,89.818,89.785,89.807,290500001.0
2006-02-15 11:08:00,89.786,89.816,89.786,89.81,270300000.0
2006-02-15 11:09:00,89.794,89.811,89.787,89.799,150199999.0
2006-02-15 11:10:00,89.789,89.816,89.789,89.812,236899998.0
2006-02-15 11:11:00,89.809,89.824,89.79,89.807,377100002.0
2006-02-15 11:12:00,89.814,89.822,89.791,89.812,157799997.0
2006-02-15 11:13:00,89.792,89.817,89.791,89.817,314200001.0
2006-02-15 11:14:00,89.804,89.817,89.792,89.805,332399997.0
2006-02-15 11:15:00,89.802,89.812,89.785,89.794,393799997.0
2006-02-15 11:16:00,89.814,89.829,89.805,89.825,216500000.0
2006-02-15 11:17:00,89.824,89.827,89.807,89.813,231500004.0
2006-02-15 11:18:00,89.817,89.832,89.805,89.815,315299999.0
2006-02-15 11:19:00,89.819,89.844,89.819,89.841,87000002.0
2006-02-15 11:20:00,89.841,89.843,89.819,89.83,380199997.0
2006-02-15 11:21:00,89.835,89.835,89.803,89.816,260399996.0
2006-02-15 11:22:00,89.821,89.838,89.817,89.832,201999997.0
2006-02-15 11:23:00,89.817,89.844,89.817,89.835,139200000.0
2006-02-15 11:24:00,89.818,89.834,89.814,89.831,166699998.0
2006-02-15 11:25:00,89.844,89.85,89.822,89.839,262000000.0
2006-02-15 11:26:00,89.83,89.843,89.812,89.833,293299999.0
2006-02-15 11:27:00,89.829,89.857,89.821,89.837,258700002.0
2006-02-15 11:28:00,89.824,89.843,89.818,89.838,234999996.0
2006-02-15 11:29:00,89.826,89.844,89.808,89.844,241399998.0
2006-02-15 11:30:00,89.827,89.848,89.824,89.848,310700000.0
2006-02-15 11:31:00,89.852,89.852,89.82,89.82,128499999.0
2006-02-15 11:32:00,89.845,89.855,89.825,89.838,264499997.0
2006-02-15 11:33:00,89.839,89.874,89.833,89.855,323699997.0
2006-02-15 11:34:00,89.84,89.879,89.84,89.868,373699999.0
2006-02-15 11:35:00,89.845,89.88,89.845,89.88,196600000.0
2006-02-15 11:36:00,89.876,89.886,89.855,89.865,193299996.0
2006-02-15 11:37:00,89.883,89.894,89.864,89.864,177499999.0
2006-02-15 11:38:00,89.878,89.882,89.861,89.863,302399996.0
2006-02-15 11:39:00,89.861,89.882,89.861,89.88,236999999.0
2006-02-15 11:40:00,89.876,89.877,89.844,89.864,272999999.0
2006-02-15 11:41:00,89.878,89.893,89.861,89.869,233100002.0
2006-02-15 11:42:00,89.875,89.888,89.861,89.876,148799998.0
2006-02-15 11:43:00,89.861,89.885,89.858,89.875,192699998.0
2006-02-15 11:44:00,89.86,89.88,89.86,89.88,320000001.0
2006-02-15 11:45:00,89.875,89.884,89.862,89.876,337499993.0
2006-02-15 11:46:00,89.852,89.872,89.852,89.872,120099998.0
2006-02-15 11:47:00,89.866,89.878,89.851,89.864,193899997.0
2006-02-15 11:48:00,89.862,89.881,89.848,89.855,222599999.0
2006-02-15 11:49:00,89.86,89.873,89.839,89.844,338700002.0
2006-02-15 11:50:00,89.847,89.876,89.847,89.873,246100003.0
2006-02-15 11:51:00,89.851,89.87,89.844,89.865,257599998.0
2006-02-15 11:52:00,89.856,89.868,89.844,89.868,340300002.0
2006-02-15 11:53:00,89.87,89.882,89.854,89.861,326899995.0
2006-02-15 11:54:00,89.86,89.864,89.84,89.841,154699997.0
2006-02-15 11:55:00,89.837,89.86,89.835,89.853,209299999.0
2006-02-15 11:56:00,89.841,89.855,89.825,89.848,154700000.0
2006-02-15 11:57:00,89.828,89.848,89.822,89.836,144899999.0
2006-02-15 11:58:00,89.822,89.849,89.822,89.844,282699999.0
2006-02-15 11:59:00,89.848,89.86,89.832,89.844,275400001.0
2006-02-15 12:00:00,89.843,89.865,89.837,89.857,303700001.0
2006-02-15 12:01:00,89.824,89.843,89.818,89.838,232399998.0
2006-02-15 12:02:00,89.81,89.838,89.789,89.838,253500001.0
2006-02-15 12:03:00,89.833,89.837,89.806,89.823,261299998.0
2006-02-15 12:04:00,89.82,89.84,89.816,89.84,186199997.0
2006-02-15 12:05:00,89.835,89.842,89.822,89.826,149999996.0
2006-02-15 12:06:00,89.828,89.844,89.82,89.834,150700000.0
2006-02-15 12:07:00,89.823,89.828,89.805,89.811,517999997.0
2006-02-15 12:08:00,89.802,89.819,89.791,89.807,217200003.0
2006-02-15 12:09:00,89.803,89.814,89.789,89.794,213700000.0
2006-02-15 12:10:00,89.808,89.822,89.795,89.801,210999999.0
2006-02-15 12:11:00,89.785,89.807,89.78,89.804,195399999.0
2006-02-15 12:12:00,89.783,89.823,89.783,89.818,433099998.0
2006-02-15 12:13:00,89.82,89.832,89.801,89.82,241200001.0
2006-02-15 12:14:00,89.827,89.827,89.801,89.814,419000004.0
2006-02-15 12:15:00,89.826,89.826,89.783,89.797,184699999.0
2006-02-15 12:16:00,89.794,89.826,89.791,89.803,221600001.0
2006-02-15 12:17:00,89.8,89.824,89.787,89.79,273199997.0
2006-02-15 12:18:00,89.81,89.818,89.788,89.788,225400001.0
2006-02-15 12:19:00,89.808,89.818,89.793,89.799,240199998.0
2006-02-15 12:20:00,89.797,89.816,89.795,89.812,306499996.0
2006-02-15 12:21:00,89.802,89.814,89.779,89.79,451699999.0
2006-02-15 12:22:00,89.791,89.814,89.791,89.797,200299997.0
2006-02-15 12:23:00,89.8,89.801,89.775,89.782,257000004.0
2006-02-15 12:24:00,89.809,89.832,89.799,89.812,206200000.0
2006-02-15 12:25:00,89.789,89.815,89.788,89.808,147099998.0
2006-02-15 12:26:00,89.822,89.833,89.805,89.824,163799997.0
2006-02-15 12:27:00,89.82,89.828,89.806,89.806,200299999.0
2006-02-15 12:28:00,89.803,89.823,89.802,89.822,248899998.0
2006-02-15 12:29:00,89.826,89.828,89.803,89.816,346599999.0
2006-02-15 12:30:00,89.797,89.819,89.795,89.812,162699999.0
2006-02-15 12:31:00,89.809,89.826,89.794,89.821,171699999.0
2006-02-15 12:32:00,89.807,89.826,89.807,89.823,207400000.0
2006-02-15 12:33:00,89.796,89.822,89.796,89.807,133300002.0
2006-02-15 12:34:00,89.801,89.825,89.801,89.81,207500000.0
2006-02-15 12:35:00,89.813,89.813,89.782,89.788,175400002.0
2006-02-15 12:36:00,89.774,89.792,89.759,89.768,220199997.0
2006-02-15 12:37:00,89.787,89.817,89.779,89.802,180399997.0
2006-02-15 12:38:00,89.807,89.823,89.802,89.819,213199998.0
2006-02-15 12:39:00,89.82,89.863,89.82,89.863,116800000.0
2006-02-15 12:40:00,89.858,89.866,89.834,89.85,353700003.0
2006-02-15 12:41:00,89.86,89.872,89.846,89.859,73100000.0
2006-02-15 12:42:00,89.862,89.874,89.846,89.861,305299997.0
2006-02-15 12:43:00,89.862,89.876,89.842,89.871,136100001.0
2006-02-15 12:44:00,89.874,89.874,89.842,89.842,133900004.0
2006-02-15 12:45:00,89.861,89.886,89.844,89.855,307899996.0
2006-02-15 12:46:00,89.847,89.878,89.847,89.852,332399996.0
2006-02-15 12:47:00,89.867,89.878,89.85,89.857,363199999.0
2006-02-15 12:48:00,89.872,89.907,89.872,89.903,360200002.0
2006-02-15 12:49:00,89.889,89.903,89.881,89.892,62699999.0
2006-02-15 12:50:00,89.881,89.896,89.869,89.88,207900002.0
2006-02-15 12:51:00,89.878,89.899,89.878,89.893,242899997.0
2006-02-15 12:52:00,89.885,89.895,89.864,89.878,148600000.0
2006-02-15 12:53:00,89.872,89.89,89.825,89.86,180299998.0
2006-02-15 12:54:00,89.866,89.882,89.856,89.868,42100001.0
2006-02-15 12:55:00,89.825,89.854,89.825,89.854,277100000.0
2006-02-15 12:56:00,89.851,89.883,89.833,89.866,200799997.0
2006-02-15 12:57:00,89.875,89.877,89.86,89.864,38599999.0
2006-02-15 12:58:00,89.881,89.894,89.867,89.873,183700000.0
2006-02-15 12:59:00,89.897,89.914,89.871,89.871,155800000.0
2006-02-15 13:00:00,89.883,89.902,89.868,89.884,359999998.0
2006-02-15 13:01:00,89.872,89.892,89.868,89.89,118099998.0
2006-02-15 13:02:00,89.877,89.895,89.871,89.888,259700001.0
2006-02-15 13:03:00,89.88,89.898,89.865,89.871,329399999.0
2006-02-15 13:04:00,89.863,89.879,89.852,89.853,316000003.0
2006-02-15 13:05:00,89.862,89.865,89.843,89.843,194000002.0
2006-02-15 13:06:00,89.839,89.87,89.839,89.849,204100002.0
2006-02-15 13:07:00,89.858,89.866,89.824,89.824,362899996.0
2006-02-15 13:08:00,89.847,89.852,89.833,89.851,187499996.0
2006-02-15 13:09:00,89.845,89.853,89.83,89.831,151099999.0
2006-02-15 13:10:00,89.83,89.853,89.83,89.853,268900005.0
2006-02-15 13:11:00,89.85,89.863,89.837,89.837,171199998.0
2006-02-15 13:12:00,89.821,89.854,89.82,89.847,300299999.0
2006-02-15 13:13:00,89.824,89.839,89.81,89.825,148599997.0
2006-02-15 13:14:00,89.825,89.84,89.81,89.81,235100000.0
2006-02-15 13:15:00,89.827,89.827,89.79,89.79,298400000.0
2006-02-15 13:16:00,89.802,89.818,89.786,89.802,214799999.0
2006-02-15 13:17:00,89.808,89.826,89.769,89.797,206899997.0
2006-02-15 13:18:00,89.818,89.826,89.796,89.812,299200001.0
2006-02-15 13:19:00,89.79,89.814,89.789,89.805,303400001.0
2006-02-15 13:20:00,89.807,89.807,89.785,89.785,177999998.0
2006-02-15 13:21:00,89.815,89.867,89.815,89.855,188099995.0
2006-02-15 13:22:00,89.838,89.867,89.836,89.848,352199997.0
2006-02-15 13:23:00,89.833,89.854,89.829,89.842,213400001.0
2006-02-15 13:24:00,89.843,89.854,89.833,89.839,120799999.0
2006-02-15 13:25:00,89.853,89.855,89.827,89.831,315500003.0
2006-02-15 13:26:00,89.838,89.849,89.827,89.842,239699998.0
2006-02-15 13:27:00,89.837,89.851,89.823,89.823,241800000.0
2006-02-15 13:28:00,89.852,89.858,89.83,89.834,231000000.0
2006-02-15 13:29:00,89.857,89.857,89.829,89.844,194199997.0
2006-02-15 13:30:00,89.858,89.858,89.823,89.839,160599998.0
2006-02-15 13:31:00,89.841,89.862,89.84,89.862,278700000.0
2006-02-15 13:32:00,89.836,89.867,89.836,89.855,249700001.0
2006-02-15 13:33:00,89.838,89.858,89.835,89.853,163599997.0
2006-02-15 13:34:00,89.854,89.856,89.835,89.84,98899998.0
2006-02-15 13:35:00,89.83,89.857,89.826,89.844,306399999.0
2006-02-15 13:36:00,89.86,89.86,89.838,89.848,109999997.0
2006-02-15 13:37:00,89.851,89.851,89.821,89.823,192900003.0
2006-02-15 13:38:00,89.833,89.846,89.805,89.827,144099999.0
2006-02-15 13:39:00,89.831,89.843,89.817,89.843,208299999.0
2006-02-15 13:40:00,89.845,89.849,89.829,89.83,256900002.0
2006-02-15 13:41:00,89.845,89.85,89.824,89.83,320700003.0
2006-02-15 13:42:00,89.845,89.85,89.823,89.83,151799998.0
2006-02-15 13:43:00,89.85,89.85,89.829,89.83,122199998.0
2006-02-15 13:44:00,89.854,89.863,89.846,89.848,142100001.0
2006-02-15 13:45:00,89.862,89.866,89.838,89.839,295899995.0
2006-02-15 13:46:00,89.838,89.866,89.838,89.865,161299998.0
2006-02-15 13:47:00,89.862,89.878,89.841,89.868,289100000.0
2006-02-15 13:48:00,89.862,89.863,89.834,89.834,136800003.0
2006-02-15 13:49:00,89.833,89.849,89.828,89.84,117699999.0
2006-02-15 13:50:00,89.835,89.84,89.814,89.827,379499997.0
2006-02-15 13:51:00,89.818,89.838,89.818,89.838,93699998.0
2006-02-15 13:52:00,89.802,89.835,89.802,89.827,229800002.0
2006-02-15 13:53:00,89.809,89.845,89.809,89.844,314799998.0
2006-02-15 13:54:00,89.841,89.843,89.812,89.828,283099996.0
2006-02-15 13:55:00,89.835,89.847,89.825,89.838,306600003.0
2006-02-15 13:56:00,89.826,89.847,89.818,89.847,142799999.0
2006-02-15 13:57:00,89.832,89.847,89.815,89.842,207099998.0
2006-02-15 13:58:00,89.831,89.847,89.82,89.834,147799998.0
2006-02-15 13:59:00,89.844,89.844,89.803,89.811,247099997.0
2006-02-15 14:00:00,89.825,89.836,89.799,89.821,189299998.0
2006-02-15 14:01:00,89.827,89.843,89.82,89.84,129800000.0
2006-02-15 14:02:00,89.825,89.848,89.817,89.824,207499996.0
2006-02-15 14:03:00,89.823,89.846,89.823,89.842,120699996.0
2006-02-15 14:04:00,89.848,89.855,89.817,89.817,199399999.0
2006-02-15 14:05:00,89.829,89.846,89.815,89.832,202700001.0
2006-02-15 14:06:00,89.816,89.851,89.816,89.845,243399999.0
2006-02-15 14:07:00,89.841,89.841,89.818,89.82,184500000.0
2006-02-15 14:08:00,89.844,89.844,89.822,89.824,218200004.0
2006-02-15 14:09:00,89.823,89.843,89.823,89.843,205300000.0
2006-02-15 14:10:00,89.822,89.854,89.808,89.854,182900000.0
2006-02-15 14:11:00,89.848,89.848,89.82,89.827,108499999.0
2006-02-15 14:12:00,89.836,89.848,89.824,89.841,210899998.0
2006-02-15 14:13:00,89.843,89.862,89.84,89.862,214199999.0
2006-02-15 14:14:00,89.855,89.869,89.841,89.853,228800000.0
2006-02-15 14:15:00,89.852,89.87,89.849,89.87,240099996.0
2006-02-15 14:16:00,89.864,89.874,89.849,89.851,189499996.0
2006-02-15 14:17:00,89.863,89.871,89.85,89.854,115399999.0
2006-02-15 14:18:00,89.88,89.885,89.853,89.86,222400000.0
2006-02-15 14:19:00,89.861,89.876,89.844,89.856,320299998.0
2006-02-15 14:20:00,89.861,89.868,89.845,89.845,248300002.0
2006-02-15 14:21:00,89.846,89.858,89.829,89.852,187899999.0
2006-02-15 14:22:00,89.839,89.847,89.819,89.823,204400002.0
2006-02-15 14:23:00,89.831,89.851,89.807,89.807,165600002.0
2006-02-15 14:24:00,89.822,89.824,89.789,89.806,271600003.0
2006-02-15 14:25:00,89.827,89.841,89.808,89.811,160900000.0
2006-02-15 14:26:00,89.806,89.85,89.796,89.85,275499997.0
2006-02-15 14:27:00,89.839,89.859,89.836,89.856,235599996.0
2006-02-15 14:28:00,89.851,89.851,89.821,89.821,139600003.0
2006-02-15 14:29:00,89.848,89.848,89.82,89.825,455700000.0
2006-02-15 14:30:00,89.815,89.836,89.795,89.82,207499998.0
2006-02-15 14:31:00,89.797,89.836,89.77,89.836,326199996.0
2006-02-15 14:32:00,89.81,89.846,89.81,89.828,217999996.0
2006-02-15 14:33:00,89.822,89.823,89.805,89.807,126100002.0
2006-02-15 14:34:00,89.803,89.824,89.778,89.802,222399999.0
2006-02-15 14:35:00,89.804,89.825,89.799,89.817,265499998.0
2006-02-15 14:36:00,89.787,89.831,89.787,89.831,280899999.0
2006-02-15 14:37:00,89.822,89.841,89.812,89.818,199099996.0
2006-02-15 14:38:00,89.842,89.844,89.816,89.823,166999999.0
2006-02-15 14:39:00,89.82,89.838,89.807,89.838,230100000.0
2006-02-15 14:40:00,89.844,89.853,89.828,89.839,213900001.0
2006-02-15 14:41:00,89.827,89.847,89.817,89.837,195700001.0
2006-02-15 14:42:00,89.824,89.85,89.819,89.829,201900001.0
2006-02-15 14:43:00,89.819,89.835,89.798,89.828,268999998.0
2006-02-15 14:44:00,89.82,89.826,89.791,89.816,211299998.0
2006-02-15 14:45:00,89.817,89.827,89.801,89.819,231099997.0
2006-02-15 14:46:00,89.811,89.82,89.79,89.807,255100000.0
2006-02-15 14:47:00,89.818,89.818,89.774,89.791,203299996.0
2006-02-15 14:48:00,89.818,89.822,89.794,89.822,135199999.0
2006-02-15 14:49:00,89.815,89.829,89.799,89.799,163099999.0
2006-02-15 14:50:00,89.81,89.835,89.803,89.816,269900004.0
2006-02-15 14:51:00,89.823,89.831,89.806,89.823,280999999.0
2006-02-15 14:52:00,89.818,89.854,89.818,89.842,372500000.0
2006-02-15 14:53:00,89.844,89.854,89.826,89.831,138299999.0
2006-02-15 14:54:00,89.826,89.843,89.808,89.836,228299995.0
2006-02-15 14:55:00,89.831,89.845,89.816,89.835,266999999.0
2006-02-15 14:56:00,89.838,89.839,89.809,89.825,209500001.0
2006-02-15 14:57:00,89.814,89.827,89.796,89.817,259899994.0
2006-02-15 14:58:00,89.805,89.824,89.799,89.806,169000000.0
2006-02-15 14:59:00,89.805,89.823,89.767,89.802,251200001.0
2006-02-15 15:00:00,89.815,89.828,89.81,89.825,221699998.0
2006-02-15 15:01:00,89.827,89.827,89.803,89.814,116399997.0
2006-02-15 15:02:00,89.816,89.838,89.807,89.824,216599997.0
2006-02-15 15:03:00,89.825,89.836,89.807,89.816,285700000.0
2006-02-15 15:04:00,89.812,89.845,89.812,89.845,236900001.0
2006-02-15 15:05:00,89.831,89.846,89.821,89.842,150000002.0
2006-02-15 15:06:00,89.837,89.841,89.807,89.807,173900001.0
2006-02-15 15:07:00,89.819,89.843,89.812,89.836,225700001.0
2006-02-15 15:08:00,89.817,89.833,89.815,89.832,172000000.0
2006-02-15 15:09:00,89.836,89.836,89.825,89.834,24199999.0
2006-02-15 15:10:00,89.81,89.83,89.808,89.808,201200003.0
2006-02-15 15:11:00,89.807,89.833,89.807,89.833,29500000.0
2006-02-15 15:12:00,89.823,89.837,89.808,89.837,206200001.0
2006-02-15 15:13:00,89.82,89.836,89.815,89.833,288300001.0
2006-02-15 15:14:00,89.831,89.833,89.809,89.821,224999997.0
2006-02-15 15:15:00,89.796,89.825,89.789,89.823,151200002.0
2006-02-15 15:16:00,89.814,89.826,89.796,89.799,350399997.0
2006-02-15 15:17:00,89.802,89.824,89.802,89.82,369699996.0
2006-02-15 15:18:00,89.797,89.822,89.793,89.822,139000000.0
2006-02-15 15:19:00,89.835,89.844,89.81,89.811,215099999.0
2006-02-15 15:20:00,89.819,89.84,89.809,89.84,166099999.0
2006-02-15 15:21:00,89.826,89.848,89.817,89.848,111799999.0
2006-02-15 15:22:00,89.845,89.845,89.782,89.824,147099998.0
2006-02-15 15:23:00,89.832,89.849,89.823,89.845,207899999.0
2006-02-15 15:24:00,89.848,89.848,89.821,89.826,262000002.0
2006-02-15 15:25:00,89.844,89.844,89.821,89.844,80999998.0
2006-02-15 15:26:00,89.83,89.853,89.823,89.853,174199999.0
2006-02-15 15:27:00,89.841,89.865,89.841,89.86,368599998.0
2006-02-15 15:28:00,89.857,89.857,89.835,89.838,147599999.0
2006-02-15 15:29:00,89.83,89.855,89.83,89.848,199000001.0
2006-02-15 15:30:00,89.84,89.855,89.819,89.831,217199998.0
2006-02-15 15:31:00,89.827,89.845,89.81,89.835,377699999.0
2006-02-15 15:32:00,89.812,89.825,89.802,89.802,172100001.0
2006-02-15 15:33:00,89.817,89.821,89.799,89.81,234800001.0
2006-02-15 15:34:00,89.821,89.821,89.785,89.797,257100002.0
2006-02-15 15:35:00,89.819,89.856,89.819,89.849,151100000.0
2006-02-15 15:36:00,89.84,89.857,89.839,89.854,355400005.0
2006-02-15 15:37:00,89.832,89.854,89.832,89.852,167600006.0
2006-02-15 15:38:00,89.833,89.859,89.833,89.848,100799999.0
2006-02-15 15:39:00,89.852,89.856,89.832,89.834,315300000.0
2006-02-15 15:40:00,89.834,89.853,89.826,89.831,164199998.0
2006-02-15 15:41:00,89.843,89.843,89.816,89.817,195899995.0
2006-02-15 15:42:00,89.808,89.848,89.802,89.848,149399998.0
2006-02-15 15:43:00,89.843,89.865,89.837,89.843,272499997.0
2006-02-15 15:44:00,89.85,89.859,89.82,89.844,322799999.0
2006-02-15 15:45:00,89.856,89.871,89.841,89.854,210299998.0
2006-02-15 15:46:00,89.875,89.887,89.858,89.868,241599998.0
2006-02-15 15:47:00,89.88,89.887,89.856,89.862,253400002.0
2006-02-15 15:48:00,89.889,89.905,89.875,89.875,209799996.0
2006-02-15 15:49:00,89.87,89.905,89.87,89.896,256999997.0
2006-02-15 15:50:00,89.874,89.896,89.87,89.894,249499997.0
2006-02-15 15:51:00,89.887,89.905,89.878,89.89,326100000.0
2006-02-15 15:52:00,89.892,89.917,89.875,89.898,273299999.0
2006-02-15 15:53:00,89.886,89.905,89.879,89.893,195299999.0
2006-02-15 15:54:00,89.871,89.898,89.853,89.882,182799996.0
2006-02-15 15:55:00,89.895,89.912,89.892,89.912,127399997.0
2006-02-15 15:56:00,89.902,89.913,89.865,89.901,401999994.0
2006-02-15 15:57:00,89.905,89.91,89.888,89.897,232800002.0
2006-02-15 15:58:00,89.879,89.896,89.872,89.896,118300001.0
2006-02-15 15:59:00,89.868,89.89,89.856,89.868,339899999.0
2006-02-15 16:00:00,89.828,89.916,89.828,89.895,244600002.0
2006-02-15 16:01:00,89.906,89.934,89.865,89.868,162699996.0
2006-02-15 16:02:00,89.857,89.904,89.853,89.855,295300001.0
2006-02-15 16:03:00,89.854,89.857,89.776,89.779,253000000.0
2006-02-15 16:04:00,89.758,89.795,89.729,89.729,365199999.0
2006-02-15 16:05:00,89.733,89.791,89.731,89.76,244900000.0
2006-02-15 16:06:00,89.707,89.784,89.707,89.764,189299999.0
2006-02-15 16:07:00,89.767,89.784,89.731,89.737,116200000.0
2006-02-15 16:08:00,89.737,89.785,89.722,89.748,266100000.0
2006-02-15 16:09:00,89.75,89.829,89.75,89.829,135600003.0
2006-02-15 16:10:00,89.818,89.837,89.781,89.791,304299997.0
2006-02-15 16:11:00,89.76,89.76,89.705,89.745,130300000.0
2006-02-15 16:12:00,89.723,89.761,89.714,89.761,117699998.0
2006-02-15 16:13:00,89.746,89.774,89.717,89.753,34000000.0
2006-02-15 16:14:00,89.743,89.762,89.721,89.726,159399999.0
2006-02-15 16:15:00,89.716,89.758,89.688,89.732,220000000.0
2006-02-15 16:16:00,89.764,89.78,89.739,89.754,243099999.0
2006-02-15 16:17:00,89.762,89.788,89.744,89.744,278899997.0
2006-02-15 16:18:00,89.792,89.803,89.78,89.794,205299999.0
2006-02-15 16:19:00,89.797,89.809,89.785,89.79,143899998.0
2006-02-15 16:20:00,89.807,89.834,89.807,89.814,299000003.0
2006-02-15 16:21:00,89.801,89.822,89.8,89.82,191900001.0
2006-02-15 16:22:00,89.823,89.825,89.798,89.799,202699997.0
2006-02-15 16:23:00,89.814,89.837,89.802,89.817,204700002.0
2006-02-15 16:24:00,89.842,89.852,89.829,89.836,140899999.0
2006-02-15 16:25:00,89.843,89.843,89.809,89.815,215299995.0
2006-02-15 16:26:00,89.813,89.833,89.789,89.789,369600004.0
2006-02-15 16:27:00,89.781,89.797,89.757,89.792,382699997.0
2006-02-15 16:28:00,89.771,89.791,89.763,89.783,213300000.0
2006-02-15 16:29:00,89.777,89.782,89.757,89.757,229100005.0
2006-02-15 16:30:00,89.799,89.799,89.763,89.785,158899999.0
2006-02-15 16:31:00,89.779,89.802,89.772,89.801,276999999.0
2006-02-15 16:32:00,89.793,89.805,89.774,89.798,277600002.0
2006-02-15 16:33:00,89.778,89.807,89.778,89.807,253500002.0
2006-02-15 16:34:00,89.776,89.807,89.766,89.781,113299999.0
2006-02-15 16:35:00,89.76,89.78,89.76,89.775,210800000.0
2006-02-15 16:36:00,89.776,89.776,89.737,89.737,263899998.0
2006-02-15 16:37:00,89.73,89.765,89.73,89.748,368599998.0
2006-02-15 16:38:00,89.738,89.738,89.712,89.714,208400000.0
2006-02-15 16:39:00,89.683,89.702,89.675,89.702,206000002.0
2006-02-15 16:40:00,89.697,89.697,89.66,89.661,188899999.0
2006-02-15 16:41:00,89.663,89.677,89.645,89.663,274999998.0
2006-02-15 16:42:00,89.644,89.687,89.644,89.687,245400001.0
2006-02-15 16:43:00,89.659,89.689,89.659,89.683,167799999.0
2006-02-15 16:44:00,89.692,89.71,89.69,89.705,270999999.0
2006-02-15 16:45:00,89.705,89.711,89.684,89.684,360499997.0
2006-02-15 16:46:00,89.685,89.701,89.677,89.701,177399999.0
2006-02-15 16:47:00,89.721,89.737,89.704,89.722,267600000.0
2006-02-15 16:48:00,89.714,89.748,89.707,89.737,208599999.0
2006-02-15 16:49:00,89.704,89.73,89.698,89.726,288699998.0
2006-02-15 16:50:00,89.715,89.727,89.708,89.72,200999998.0
2006-02-15 16:51:00,89.708,89.71,89.688,89.696,192399998.0
2006-02-15 16:52:00,89.689,89.704,89.67,89.68,215600000.0
2006-02-15 16:53:00,89.697,89.697,89.667,89.669,279899997.0
2006-02-15 16:54:00,89.662,89.685,89.662,89.685,248200001.0
2006-02-15 16:55:00,89.666,89.684,89.659,89.679,116600000.0
2006-02-15 16:56:00,89.685,89.685,89.655,89.655,97400000.0
2006-02-15 16:57:00,89.668,89.677,89.65,89.66,245499997.0
2006-02-15 16:58:00,89.658,89.658,89.631,89.64,177599999.0
2006-02-15 16:59:00,89.632,89.668,89.631,89.641,176999996.0
2006-02-15 17:00:00,89.634,89.643,89.595,89.595,186300003.0
2006-02-15 17:01:00,89.622,89.656,89.6,89.64,96299999.0
2006-02-15 17:02:00,89.654,89.672,89.632,89.652,315200000.0
2006-02-15 17:03:00,89.632,89.667,89.627,89.65,253799997.0
2006-02-15 17:04:00,89.639,89.662,89.633,89.662,123199998.0
2006-02-15 17:05:00,89.658,89.674,89.626,89.637,259999997.0
2006-02-15 17:06:00,89.64,89.68,89.636,89.66,190900000.0
2006-02-15 17:07:00,89.684,89.688,89.66,89.667,220699998.0
2006-02-15 17:08:00,89.666,89.69,89.653,89.671,167900003.0
2006-02-15 17:09:00,89.649,89.679,89.64,89.669,212199999.0
2006-02-15 17:10:00,89.657,89.679,89.65,89.66,186099997.0
2006-02-15 17:11:00,89.664,89.674,89.646,89.646,239899998.0
2006-02-15 17:12:00,89.634,89.662,89.634,89.656,232799998.0
2006-02-15 17:13:00,89.646,89.666,89.624,89.643,120000000.0
2006-02-15 17:14:00,89.613,89.641,89.611,89.637,304899996.0
2006-02-15 17:15:00,89.619,89.619,89.595,89.595,153299998.0
2006-02-15 17:16:00,89.588,89.606,89.584,89.605,215200001.0
2006-02-15 17:17:00,89.587,89.623,89.579,89.623,287300006.0
2006-02-15 17:18:00,89.598,89.618,89.57,89.575,156599998.0
2006-02-15 17:19:00,89.571,89.596,89.543,89.543,271100000.0
2006-02-15 17:20:00,89.548,89.582,89.537,89.567,191399999.0
2006-02-15 17:21:00,89.592,89.592,89.54,89.56,154900002.0
2006-02-15 17:22:00,89.55,89.581,89.548,89.578,281800004.0
2006-02-15 17:23:00,89.584,89.603,89.57,89.597,285200003.0
2006-02-15 17:24:00,89.585,89.624,89.585,89.622,215499995.0
2006-02-15 17:25:00,89.6,89.625,89.592,89.604,337599998.0
2006-02-15 17:26:00,89.609,89.624,89.582,89.592,168999999.0
2006-02-15 17:27:00,89.587,89.587,89.543,89.543,219200002.0
2006-02-15 17:28:00,89.547,89.603,89.543,89.595,194299999.0
2006-02-15 17:29:00,89.579,89.601,89.563,89.585,301899998.0
2006-02-15 17:30:00,89.581,89.609,89.569,89.58,110099999.0
2006-02-15 17:31:00,89.578,89.598,89.561,89.567,221599999.0
2006-02-15 17:32:00,89.563,89.58,89.534,89.555,244499996.0
2006-02-15 17:33:00,89.562,89.568,89.53,89.546,185400000.0
2006-02-15 17:34:00,89.569,89.59,89.553,89.573,215600000.0
2006-02-15 17:35:00,89.6,89.628,89.594,89.609,220099999.0
2006-02-15 17:36:00,89.643,89.651,89.622,89.637,243000002.0
2006-02-15 17:37:00,89.625,89.625,89.571,89.584,290500003.0
2006-02-15 17:38:00,89.605,89.607,89.577,89.597,376500002.0
2006-02-15 17:39:00,89.589,89.597,89.574,89.597,131200002.0
2006-02-15 17:40:00,89.598,89.65,89.587,89.635,240999997.0
2006-02-15 17:41:00,89.654,89.691,89.653,89.691,127799998.0
2006-02-15 17:42:00,89.687,89.687,89.663,89.668,193799999.0
2006-02-15 17:43:00,89.654,89.681,89.652,89.657,282699997.0
2006-02-15 17:44:00,89.641,89.713,89.638,89.713,212300002.0
2006-02-15 17:45:00,89.732,89.732,89.652,89.652,229400002.0
2006-02-15 17:46:00,89.674,89.682,89.642,89.648,215599997.0
2006-02-15 17:47:00,89.639,89.656,89.627,89.639,291300001.0
2006-02-15 17:48:00,89.648,89.665,89.622,89.665,225200000.0
2006-02-15 17:49:00,89.65,89.671,89.622,89.622,197600000.0
2006-02-15 17:50:00,89.633,89.65,89.614,89.633,249799996.0
2006-02-15 17:51:00,89.621,89.642,89.613,89.642,299599997.0
2006-02-15 17:52:00,89.627,89.681,89.627,89.681,141699999.0
2006-02-15 17:53:00,89.647,89.68,89.643,89.654,205699997.0
2006-02-15 17:54:00,89.649,89.663,89.632,89.654,132299995.0
2006-02-15 17:55:00,89.645,89.665,89.639,89.656,228400000.0
2006-02-15 17:56:00,89.658,89.684,89.658,89.662,156299994.0
2006-02-15 17:57:00,89.667,89.678,89.633,89.633,255599997.0
2006-02-15 17:58:00,89.644,89.669,89.623,89.662,265100002.0
2006-02-15 17:59:00,89.651,89.698,89.651,89.698,234499998.0
2006-02-15 18:00:00,89.69,89.695,89.676,89.678,125900000.0
2006-02-15 18:01:00,89.69,89.702,89.671,89.684,1891199992.0
2006-02-15 18:02:00,89.94,89.95,89.94,89.94,2109799990.0
2006-02-15 18:03:00,89.95,89.95,89.93,89.94,2109799990.0
2006-02-15 18:04:00,89.95,89.96,89.95,89.96,2109799990.0
2006-02-15 18:05:00,89.97,89.98,89.96,89.97,2109799990.0
2006-02-15 18:06:00,89.96,89.98,89.96,89.98,2109799990.0
2006-02-15 18:07:00,89.97,89.98,89.96,89.97,2109799990.0
2006-02-15 18:08:00,89.96,89.97,89.95,89.95,2109799990.0
2006-02-15 18:09:00,89.695,89.71,89.674,89.681,2109799990.0
2006-02-15 18:10:00,89.694,89.694,89.653,89.662,1815199991.0
2006-02-15 18:11:00,89.672,89.695,89.653,89.672,859199992.0
2006-02-15 18:12:00,89.704,89.724,89.688,89.688,1277799997.0
2006-02-15 18:13:00,89.676,89.718,89.667,89.713,1793299993.0
2006-02-15 18:14:00,89.94,89.94,89.93,89.94,1065399992.0
2006-02-15 18:15:00,89.95,89.96,89.93,89.95,1065399992.0
2006-02-15 18:16:00,89.96,89.96,89.95,89.96,1065399992.0
2006-02-15 18:17:00,89.676,89.702,89.668,89.689,1065399992.0
2006-02-15 18:18:00,89.678,89.713,89.678,89.702,1146599993.0
2006-02-15 18:19:00,89.96,89.96,89.94,89.94,2010699996.0
2006-02-15 18:20:00,89.686,89.716,89.675,89.696,2010699996.0
2006-02-15 18:21:00,89.684,89.714,89.674,89.714,1849900009.0
2006-02-15 18:22:00,89.714,89.744,89.71,89.744,1519899997.0
2006-02-15 18:23:00,89.93,89.94,89.92,89.92,2127299995.0
2006-02-15 18:24:00,89.764,89.801,89.757,89.775,2127299995.0
2006-02-15 18:25:00,89.776,89.803,89.761,89.793,2119199996.0
2006-02-15 18:26:00,89.91,89.91,89.9,89.91,1332399996.0
2006-02-15 18:27:00,89.765,89.785,89.751,89.766,1332399996.0
2006-02-15 18:28:00,89.773,89.784,89.755,89.775,1639999993.0
2006-02-15 18:29:00,89.773,89.815,89.756,89.81,1032399999.0
2006-02-15 18:30:00,89.815,89.87,89.804,89.842,909200002.0
2006-02-15 18:31:00,89.85,89.87,89.828,89.853,1474699994.0
2006-02-15 18:32:00,89.873,89.916,89.873,89.9,1765900003.0
2006-02-15 18:33:00,89.97,89.99,89.96,89.98,1947799989.0
2006-02-15 18:34:00,89.901,89.906,89.874,89.883,1947799989.0
2006-02-15 18:35:00,89.887,89.902,89.863,89.869,1717099994.0
2006-02-15 18:36:00,89.885,89.939,89.885,89.933,926999990.0
2006-02-15 18:37:00,89.927,89.927,89.881,89.882,935399995.0
2006-02-15 18:38:00,89.898,89.914,89.87,89.888,981000000.0
2006-02-15 18:39:00,89.91,89.915,89.876,89.876,1057500004.0
2006-02-15 18:40:00,89.875,89.9,89.858,89.859,1676399993.0
2006-02-15 18:41:00,89.873,89.875,89.846,89.856,652699996.0
2006-02-15 18:42:00,89.881,89.901,89.869,89.872,1221499998.0
2006-02-15 18:43:00,89.894,89.956,89.894,89.951,543899995.0
2006-02-15 18:44:00,89.953,89.953,89.917,89.917,937399992.0
2006-02-15 18:45:00,89.916,89.951,89.916,89.942,638000000.0
2006-02-15 18:46:00,89.942,89.981,89.942,89.98,825499997.0
2006-02-15 18:47:00,89.979,90.001,89.975,90.0,357100002.0
2006-02-15 18:48:00,89.986,90.013,89.974,90.013,387599997.0
2006-02-15 18:49:00,90.009,90.011,89.968,89.974,787900001.0
2006-02-15 18:50:00,89.954,89.98,89.951,89.973,831100002.0
2006-02-15 18:51:00,89.973,89.984,89.956,89.961,1389099999.0
2006-02-15 18:52:00,89.97,89.984,89.953,89.967,1301100001.0
2006-02-15 18:53:00,89.978,90.002,89.967,89.98,1691099993.0
2006-02-15 18:54:00,89.976,90.001,89.969,89.993,1444599993.0
2006-02-15 18:55:00,89.995,90.004,89.967,89.967,1963599993.0
2006-02-15 18:56:00,89.98,90.001,89.967,89.976,319299999.0
2006-02-15 18:57:00,89.99,90.006,89.977,89.98,458400002.0
2006-02-15 18:58:00,89.991,89.993,89.964,89.965,1163400001.0
2006-02-15 18:59:00,89.949,89.967,89.938,89.951,1137999994.0
2006-02-15 19:00:00,89.945,89.961,89.928,89.938,177399999.0
2006-02-15 19:01:00,89.94,89.96,89.917,89.932,494900002.0
2006-02-15 19:02:00,89.935,89.938,89.914,89.914,183699996.0
2006-02-15 19:03:00,89.927,89.935,89.91,89.911,397099996.0
2006-02-15 19:04:00,89.917,89.947,89.917,89.942,435299998.0
2006-02-15 19:05:00,89.948,89.96,89.935,89.94,496000001.0
2006-02-15 19:06:00,89.943,89.969,89.936,89.96,972599999.0
2006-02-15 19:07:00,89.963,89.97,89.93,89.93,1523700005.0
2006-02-15 19:08:00,89.93,89.961,89.924,89.943,1510599998.0
2006-02-15 19:09:00,89.945,89.958,89.922,89.935,868999999.0
2006-02-15 19:10:00,89.93,89.94,89.905,89.933,218399999.0
2006-02-15 19:11:00,89.924,89.934,89.9,89.915,551599999.0
2006-02-15 19:12:00,89.915,89.925,89.9,89.917,292199997.0
2006-02-15 19:13:00,89.91,89.931,89.894,89.91,414899997.0
2006-02-15 19:14:00,89.904,89.931,89.904,89.93,433899999.0
2006-02-15 19:15:00,89.926,89.943,89.912,89.94,946699999.0
2006-02-15 19:16:00,89.935,89.948,89.922,89.935,472699999.0
2006-02-15 19:17:00,89.948,89.948,89.912,89.931,858800001.0
2006-02-15 19:18:00,89.945,89.956,89.92,89.92,742799989.0
2006-02-15 19:19:00,89.935,89.952,89.91,89.922,1086899991.0
2006-02-15 19:20:00,89.94,89.94,89.91,89.937,863900004.0
2006-02-15 19:21:00,89.931,89.935,89.905,89.911,912599998.0
2006-02-15 19:22:00,89.932,89.932,89.904,89.91,205599997.0
2006-02-15 19:23:00,89.901,89.924,89.891,89.906,1786299992.0
2006-02-15 19:24:00,89.89,89.92,89.89,89.909,763200001.0
2006-02-15 19:25:00,89.884,89.897,89.866,89.885,1295000004.0
2006-02-15 19:26:00,89.871,89.9,89.864,89.888,1795799993.0
2006-02-15 19:27:00,89.885,89.901,89.87,89.886,1355899992.0
2006-02-15 19:28:00,89.888,89.908,89.875,89.895,1088099999.0
2006-02-15 19:29:00,89.909,89.931,89.899,89.925,336899999.0
2006-02-15 19:30:00,89.928,89.945,89.915,89.943,1172499994.0
2006-02-15 19:31:00,89.938,89.955,89.925,89.935,500499995.0
2006-02-15 19:32:00,89.944,89.958,89.931,89.931,1015599995.0
2006-02-15 19:33:00,89.928,89.976,89.928,89.976,709599997.0
2006-02-15 19:34:00,89.971,89.988,89.962,89.976,1244299999.0
2006-02-15 19:35:00,89.958,89.981,89.935,89.975,771599998.0
2006-02-15 19:36:00,89.974,89.974,89.95,89.953,768399997.0
2006-02-15 19:37:00,89.968,89.985,89.962,89.975,271499997.0
2006-02-15 19:38:00,89.973,89.993,89.95,89.96,931699997.0
2006-02-15 19:39:00,89.948,89.967,89.933,89.953,782399997.0
2006-02-15 19:40:00,89.952,89.959,89.931,89.95,884999997.0
2006-02-15 19:41:00,89.941,89.964,89.937,89.955,1175400005.0
2006-02-15 19:42:00,89.955,89.96,89.934,89.949,821199994.0
2006-02-15 19:43:00,89.94,89.96,89.932,89.96,451999999.0
2006-02-15 19:44:00,89.956,89.967,89.939,89.939,882899992.0
2006-02-15 19:45:00,89.939,89.969,89.937,89.969,343299998.0
2006-02-15 19:46:00,89.965,89.969,89.945,89.945,732500007.0
2006-02-15 19:47:00,89.968,89.981,89.951,89.968,407900005.0
2006-02-15 19:48:00,89.975,89.98,89.956,89.969,1157199997.0
2006-02-15 19:49:00,89.958,89.978,89.948,89.975,659000003.0
2006-02-15 19:50:00,89.971,89.971,89.943,89.943,536499997.0
2006-02-15 19:51:00,89.938,89.97,89.932,89.947,489399999.0
2006-02-15 19:52:00,89.932,89.961,89.932,89.96,447599999.0
2006-02-15 19:53:00,89.947,89.972,89.941,89.955,658300000.0
2006-02-15 19:54:00,89.975,89.981,89.943,89.952,674400000.0
2006-02-15 19:55:00,89.967,89.978,89.952,89.953,295200001.0
2006-02-15 19:56:00,89.975,89.991,89.969,89.972,499599999.0
2006-02-15 19:57:00,89.987,89.993,89.961,89.98,588600000.0
2006-02-15 19:58:00,89.97,90.005,89.97,90.005,967900014.0
2006-02-15 19:59:00,89.986,90.002,89.973,89.987,765900003.0
2006-02-15 20:00:00,89.965,89.982,89.955,89.969,380499997.0
2006-02-15 20:01:00,89.961,89.981,89.948,89.967,250800000.0
2006-02-15 20:02:00,89.967,89.984,89.952,89.96,419299999.0
2006-02-15 20:03:00,89.974,89.983,89.954,89.959,449900003.0
2006-02-15 20:04:00,89.958,89.958,89.928,89.94,530199999.0
2006-02-15 20:05:00,89.944,89.972,89.94,89.96,368299997.0
2006-02-15 20:06:00,89.947,89.987,89.946,89.967,568199999.0
2006-02-15 20:07:00,89.973,89.983,89.954,89.954,487100003.0
2006-02-15 20:08:00,89.975,89.988,89.955,89.972,790400001.0
2006-02-15 20:09:00,89.957,89.978,89.951,89.975,421300000.0
2006-02-15 20:10:00,89.963,89.976,89.944,89.964,573800002.0
2006-02-15 20:11:00,89.965,89.974,89.938,89.955,1432399995.0
2006-02-15 20:12:00,89.946,89.985,89.946,89.976,1700699999.0
2006-02-15 20:13:00,89.98,89.985,89.957,89.965,1086099992.0
2006-02-15 20:14:00,89.968,89.968,89.92,89.947,378400000.0
2006-02-15 20:15:00,89.965,89.98,89.943,89.952,1050399987.0
2006-02-15 20:16:00,89.955,89.967,89.936,89.958,1457599999.0
2006-02-15 20:17:00,89.964,89.976,89.947,89.95,274299997.0
2006-02-15 20:18:00,89.967,89.967,89.938,89.94,260900002.0
2006-02-15 20:19:00,89.954,89.966,89.929,89.949,1271999991.0
2006-02-15 20:20:00,89.949,89.967,89.93,89.93,1953500011.0
2006-02-15 20:21:00,89.946,89.953,89.932,89.936,495399997.0
2006-02-15 20:22:00,89.938,89.97,89.933,89.935,937399998.0
2006-02-15 20:23:00,89.945,89.971,89.933,89.955,810099994.0
2006-02-15 20:24:00,89.935,89.958,89.929,89.958,389099998.0
2006-02-15 20:25:00,89.948,89.976,89.934,89.957,897599999.0
2006-02-15 20:26:00,89.948,89.97,89.939,89.958,433599998.0
2006-02-15 20:27:00,89.961,89.969,89.927,89.969,1239899996.0
2006-02-15 20:28:00,89.972,89.982,89.944,89.952,2089099994.0
2006-02-15 20:29:00,89.974,89.982,89.943,89.953,2138499995.0
2006-02-15 20:30:00,89.96,89.96,89.95,89.96,1778699989.0
2006-02-15 20:31:00,89.966,89.966,89.921,89.946,1778699989.0
2006-02-15 20:32:00,89.96,89.98,89.96,89.96,611899998.0
2006-02-15 20:33:00,89.997,90.016,89.978,90.003,611899998.0
2006-02-15 20:34:00,90.02,90.031,89.998,90.003,364299998.0
2006-02-15 20:35:00,90.013,90.013,89.976,89.976,592099999.0
2006-02-15 20:36:00,89.979,89.995,89.972,89.989,533800001.0
2006-02-15 20:37:00,89.967,89.993,89.958,89.991,639200002.0
2006-02-15 20:38:00,89.973,89.99,89.96,89.984,1566799994.0
2006-02-15 20:39:00,89.98,89.982,89.954,89.955,1172499992.0
2006-02-15 20:40:00,89.965,89.972,89.943,89.953,1673499995.0
2006-02-15 20:41:00,89.944,89.958,89.925,89.958,837699991.0
2006-02-15 20:42:00,89.963,89.975,89.938,89.941,1045099994.0
2006-02-15 20:43:00,89.968,89.981,89.95,89.963,663000000.0
2006-02-15 20:44:00,89.987,90.013,89.984,89.997,1086299990.0
2006-02-15 20:45:00,89.99,90.011,89.974,89.992,1274700005.0
2006-02-15 20:46:00,89.975,89.997,89.944,89.961,756500000.0
2006-02-15 20:47:00,89.941,89.975,89.941,89.956,1370599996.0
2006-02-15 20:48:00,89.946,89.974,89.941,89.965,899599993.0
2006-02-15 20:49:00,89.971,89.977,89.95,89.953,723700000.0
2006-02-15 20:50:00,89.955,89.989,89.95,89.978,1114099995.0
2006-02-15 20:51:00,89.985,90.003,89.966,89.982,758699993.0
2006-02-15 20:52:00,90.003,90.012,89.979,89.995,464399999.0
2006-02-15 20:53:00,89.987,89.987,89.951,89.963,1263299988.0
2006-02-15 20:54:00,89.954,89.976,89.945,89.97,424799995.0
2006-02-15 20:55:00,89.97,89.973,89.935,89.968,1149399991.0
2006-02-15 20:56:00,89.965,89.971,89.938,89.939,833600000.0
2006-02-15 20:57:00,89.965,89.982,89.947,89.951,1503499998.0
2006-02-15 20:58:00,89.95,89.95,89.94,89.94,2096799990.0
2006-02-15 20:59:00,89.98,89.988,89.939,89.957,2096799990.0
2006-02-15 21:00:00,89.93,89.94,89.93,89.94,785500003.0
2006-02-15 21:01:00,89.95,89.95,89.95,89.95,785500003.0
2006-02-15 21:02:00,89.942,89.964,89.921,89.949,785500003.0
2006-02-15 21:03:00,89.956,89.97,89.942,89.956,488999993.0
2006-02-15 21:04:00,89.958,89.968,89.943,89.944,507300000.0
2006-02-15 21:05:00,89.947,89.95,89.914,89.937,282600000.0
2006-02-15 21:06:00,89.946,89.958,89.934,89.942,786700006.0
2006-02-15 21:07:00,89.928,89.95,89.923,89.95,537900002.0
2006-02-15 21:08:00,89.946,89.956,89.921,89.927,579299999.0
2006-02-15 21:09:00,89.923,89.944,89.922,89.937,290700003.0
2006-02-15 21:10:00,89.93,89.952,89.924,89.937,312599999.0
2006-02-15 21:11:00,89.925,89.952,89.925,89.945,404700002.0
2006-02-15 21:12:00,89.941,89.962,89.923,89.96,525499998.0
2006-02-15 21:13:00,89.94,89.967,89.935,89.955,1079100005.0
2006-02-15 21:14:00,89.962,89.975,89.945,89.956,1075399997.0
2006-02-15 21:15:00,89.95,89.963,89.933,89.955,1063399994.0
2006-02-15 21:16:00,89.943,89.965,89.934,89.955,703800003.0
2006-02-15 21:17:00,89.944,89.958,89.923,89.946,1120599989.0
2006-02-15 21:18:00,89.943,89.95,89.92,89.929,637899996.0
2006-02-15 21:19:00,89.938,89.95,89.914,89.94,979499993.0
2006-02-15 21:20:00,89.951,89.963,89.933,89.946,1615799995.0
2006-02-15 21:21:00,89.945,89.961,89.933,89.955,2060200003.0
2006-02-15 21:22:00,89.95,89.993,89.947,89.969,1683699987.0
2006-02-15 21:23:00,89.968,89.972,89.942,89.955,1006199998.0
2006-02-15 21:24:00,89.946,89.963,89.934,89.951,861300002.0
2006-02-15 21:25:00,89.945,89.95,89.927,89.932,1379699992.0
2006-02-15 21:26:00,89.949,89.972,89.939,89.949,476400002.0
2006-02-15 21:27:00,89.96,89.963,89.94,89.94,549699999.0
2006-02-15 21:28:00,89.944,89.956,89.935,89.943,320199999.0
2006-02-15 21:29:00,89.948,89.949,89.923,89.934,614199995.0
2006-02-15 21:30:00,89.948,89.948,89.915,89.925,384700003.0
2006-02-15 21:31:00,89.942,89.958,89.923,89.945,176699998.0
2006-02-15 21:32:00,89.957,89.966,89.942,89.953,1138699994.0
2006-02-15 21:33:00,89.947,89.958,89.931,89.939,202699998.0
2006-02-15 21:34:00,89.961,89.972,89.941,89.941,419599993.0
2006-02-15 21:35:00,89.958,89.97,89.945,89.965,383299996.0
2006-02-15 21:36:00,89.944,89.97,89.944,89.96,231099997.0
2006-02-15 21:37:00,89.95,89.962,89.93,89.949,448200002.0
2006-02-15 21:38:00,89.932,89.952,89.912,89.923,506200003.0
2006-02-15 21:39:00,89.915,89.932,89.898,89.923,287200000.0
2006-02-15 21:40:00,89.935,89.948,89.913,89.924,357300000.0
2006-02-15 21:41:00,89.928,89.95,89.92,89.94,399800004.0
2006-02-15 21:42:00,89.932,89.945,89.911,89.93,619599997.0
2006-02-15 21:43:00,89.926,89.944,89.91,89.935,701599999.0
2006-02-15 21:44:00,89.936,89.947,89.908,89.934,1456100000.0
2006-02-15 21:45:00,89.932,89.967,89.932,89.953,1050900000.0
2006-02-15 21:46:00,89.955,89.966,89.932,89.932,357099999.0
2006-02-15 21:47:00,89.943,89.973,89.943,89.956,843800002.0
2006-02-15 21:48:00,89.96,89.96,89.94,89.94,254499999.0
2006-02-15 21:49:00,89.953,89.975,89.941,89.963,639400000.0
2006-02-15 21:50:00,89.946,89.965,89.935,89.954,208500000.0
2006-02-15 21:51:00,89.935,89.947,89.916,89.933,362100001.0
2006-02-15 21:52:00,89.93,89.947,89.912,89.922,696199999.0
2006-02-15 21:53:00,89.936,89.949,89.926,89.943,238300000.0
2006-02-15 21:54:00,89.941,89.953,89.932,89.947,166599999.0
2006-02-15 21:55:00,89.948,89.954,89.934,89.941,123700001.0
2006-02-15 21:56:00,89.946,89.954,89.933,89.95,642299991.0
2006-02-15 21:57:00,89.946,89.946,89.915,89.915,208600000.0
2006-02-15 21:58:00,89.932,89.939,89.924,89.932,221199998.0
2006-02-15 21:59:00,89.932,89.938,89.904,89.904,763999997.0
2006-02-15 22:00:00,89.924,89.929,89.892,89.903,858399997.0
2006-02-15 22:01:00,89.905,89.936,89.904,89.936,813400007.0
2006-02-15 22:02:00,89.935,89.946,89.915,89.92,1180800000.0
2006-02-15 22:03:00,89.933,89.939,89.913,89.916,304600000.0
2006-02-15 22:04:00,89.935,89.942,89.918,89.935,790500002.0
2006-02-15 22:05:00,89.918,89.935,89.901,89.933,283599995.0
2006-02-15 22:06:00,89.933,89.933,89.908,89.908,146900000.0
2006-02-15 22:07:00,89.913,89.933,89.913,89.927,140200000.0
2006-02-15 22:08:00,89.933,89.933,89.903,89.903,235799998.0
2006-02-15 22:09:00,89.925,89.925,89.9,89.9,297399999.0
2006-02-15 22:10:00,89.906,89.925,89.878,89.9,192899998.0
2006-02-15 22:11:00,89.894,89.923,89.887,89.913,419099999.0
2006-02-15 22:12:00,89.901,89.926,89.887,89.923,333100002.0
2006-02-15 22:13:00,89.904,89.923,89.89,89.923,384899999.0
2006-02-15 22:14:00,89.908,89.93,89.903,89.93,215599997.0
2006-02-15 22:15:00,89.919,89.935,89.913,89.931,484099998.0
2006-02-15 22:16:00,89.911,89.931,89.895,89.913,438900000.0
2006-02-15 22:17:00,89.895,89.938,89.895,89.918,184300000.0
2006-02-15 22:18:00,89.912,89.93,89.904,89.922,240600001.0
2006-02-15 22:19:00,89.929,89.935,89.894,89.894,173799996.0
2006-02-15 22:20:00,89.915,89.927,89.9,89.915,163500000.0
2006-02-15 22:21:00,89.907,89.93,89.907,89.925,187400002.0
2006-02-15 22:22:00,89.935,89.942,89.918,89.918,305700003.0
2006-02-15 22:23:00,89.931,89.931,89.913,89.913,139099998.0
2006-02-15 22:24:00,89.927,89.932,89.914,89.916,69699999.0
2006-02-15 22:25:00,89.919,89.938,89.916,89.938,390600000.0
2006-02-15 22:26:00,89.915,89.939,89.915,89.939,48200001.0
2006-02-15 22:27:00,89.937,89.937,89.914,89.921,353200001.0
2006-02-15 22:28:00,89.935,89.945,89.918,89.921,401099998.0
2006-02-15 22:29:00,89.94,89.94,89.9,89.9,280099998.0
2006-02-15 22:30:00,89.935,89.94,89.911,89.927,383799998.0
2006-02-15 22:31:00,89.917,89.933,89.913,89.927,188199998.0
2006-02-15 22:32:00,89.901,89.93,89.901,89.922,270900001.0
2006-02-15 22:33:00,89.923,89.923,89.899,89.899,396300003.0
2006-02-15 22:34:00,89.914,89.923,89.896,89.902,552999999.0
2006-02-15 22:35:00,89.927,89.939,89.914,89.923,288100001.0
2006-02-15 22:36:00,89.936,89.936,89.903,89.908,471699993.0
2006-02-15 22:37:00,89.923,89.923,89.897,89.902,185999998.0
2006-02-15 22:38:00,89.899,89.915,89.895,89.913,153799999.0
2006-02-15 22:39:00,89.918,89.927,89.891,89.896,346799999.0
2006-02-15 22:40:00,89.904,89.911,89.887,89.888,383100002.0
2006-02-15 22:41:00,89.884,89.902,89.876,89.887,240200003.0
2006-02-15 22:42:00,89.881,89.895,89.872,89.89,218099998.0
2006-02-15 22:43:00,89.877,89.898,89.864,89.892,724099999.0
2006-02-15 22:44:00,89.891,89.891,89.864,89.865,633899996.0
2006-02-15 22:45:00,89.898,89.911,89.867,89.883,466299996.0
2006-02-15 22:46:00,89.887,89.908,89.879,89.904,457600001.0
2006-02-15 22:47:00,89.908,89.922,89.891,89.896,245300000.0
2006-02-15 22:48:00,89.886,89.907,89.865,89.887,598100001.0
2006-02-15 22:49:00,89.878,89.916,89.878,89.911,687800007.0
2006-02-15 22:50:00,89.904,89.917,89.887,89.907,174799999.0
2006-02-15 22:51:00,89.909,89.917,89.882,89.889,663800002.0
2006-02-15 22:52:00,89.895,89.91,89.89,89.905,116100000.0
2006-02-15 22:53:00,89.895,89.91,89.85,89.9,370599998.0
2006-02-15 22:54:00,89.9,89.91,89.881,89.889,197199998.0
2006-02-15 22:55:00,89.89,89.907,89.881,89.902,347700005.0
2006-02-15 22:56:00,89.903,89.912,89.882,89.882,281499997.0
2006-02-15 22:57:00,89.909,89.914,89.875,89.885,245699999.0
2006-02-15 22:58:00,89.913,89.913,89.894,89.894,116700000.0
2006-02-15 22:59:00,89.901,89.901,89.819,89.827,301699996.0
2006-02-15 23:00:00,89.9,89.9,89.873,89.88,235300002.0
2006-02-15 23:01:00,89.876,89.893,89.869,89.89,132100000.0
2006-02-15 23:02:00,89.899,89.911,89.888,89.903,128800000.0
2006-02-15 23:03:00,89.892,89.905,89.873,89.893,210899996.0
2006-02-15 23:04:00,89.871,89.874,89.847,89.853,58999999.0
2006-02-15 23:05:00,89.873,89.875,89.851,89.858,103299997.0
2006-02-15 23:06:00,89.868,89.881,89.849,89.863,156799998.0
2006-02-15 23:07:00,89.862,89.889,89.859,89.889,187599999.0
2006-02-15 23:08:00,89.885,89.89,89.867,89.871,282800000.0
2006-02-15 23:09:00,89.867,89.883,89.862,89.877,126399998.0
2006-02-15 23:10:00,89.867,89.891,89.867,89.891,104100000.0
2006-02-15 23:11:00,89.875,89.892,89.856,89.87,231499997.0
2006-02-15 23:12:00,89.865,89.876,89.842,89.861,192700002.0
2006-02-15 23:13:00,89.866,89.885,89.863,89.882,160499998.0
2006-02-15 23:14:00,89.891,89.891,89.861,89.861,264600002.0
2006-02-15 23:15:00,89.868,89.886,89.868,89.886,119100003.0
2006-02-15 23:16:00,89.881,89.898,89.864,89.884,346500004.0
2006-02-15 23:17:00,89.89,89.898,89.865,89.875,336099998.0
2006-02-15 23:18:00,89.882,89.886,89.865,89.865,69700000.0
2006-02-15 23:19:00,89.857,89.881,89.857,89.881,77799998.0
2006-02-15 23:20:00,89.889,89.895,89.868,89.879,130399997.0
2006-02-15 23:21:00,89.875,89.894,89.872,89.891,251599996.0
2006-02-15 23:22:00,89.879,89.899,89.862,89.878,253799995.0
2006-02-15 23:23:00,89.894,89.907,89.876,89.876,148599998.0
2006-02-15 23:24:00,89.885,89.897,89.871,89.887,214299998.0
2006-02-15 23:25:00,89.889,89.901,89.874,89.88,117499999.0
2006-02-15 23:26:00,89.861,89.892,89.861,89.892,110600000.0
2006-02-15 23:27:00,89.881,89.889,89.867,89.87,299199999.0
2006-02-15 23:28:00,89.895,89.895,89.869,89.87,214000001.0
2006-02-15 23:29:00,89.893,89.895,89.87,89.877,331999998.0
2006-02-15 23:30:00,89.897,89.897,89.876,89.878,144700002.0
2006-02-15 23:31:00,89.882,89.908,89.882,89.908,186899999.0
2006-02-15 23:32:00,89.903,89.905,89.877,89.882,241300003.0
2006-02-15 23:33:00,89.871,89.906,89.871,89.906,230300000.0
2006-02-15 23:34:00,89.91,89.91,89.877,89.892,392499997.0
2006-02-15 23:35:00,89.891,89.911,89.866,89.904,233900002.0
2006-02-15 23:36:00,89.895,89.907,89.886,89.902,162000000.0
2006-02-15 23:37:00,89.901,89.901,89.878,89.891,130099999.0
2006-02-15 23:38:00,89.897,89.904,89.876,89.886,196599998.0
2006-02-15 23:39:00,89.902,89.912,89.883,89.897,306699994.0
2006-02-15 23:40:00,89.896,89.909,89.882,89.882,232199998.0
2006-02-15 23:41:00,89.878,89.903,89.875,89.903,199700003.0
2006-02-15 23:42:00,89.886,89.912,89.882,89.901,189900003.0
2006-02-15 23:43:00,89.905,89.91,89.89,89.899,120199999.0
2006-02-15 23:44:00,89.897,89.915,89.877,89.897,411899998.0
2006-02-15 23:45:00,89.888,89.907,89.887,89.907,99700000.0
2006-02-15 23:46:00,89.898,89.915,89.89,89.899,291699998.0
2006-02-15 23:47:00,89.914,89.925,89.898,89.909,106499999.0
2006-02-15 23:48:00,89.909,89.927,89.908,89.923,239400001.0
2006-02-15 23:49:00,89.917,89.923,89.899,89.923,224800000.0
2006-02-15 23:50:00,89.909,89.927,89.89,89.913,214999999.0
2006-02-15 23:51:00,89.914,89.938,89.91,89.933,313300003.0
2006-02-15 23:52:00,89.91,89.927,89.906,89.918,94599999.0
2006-02-15 23:53:00,89.898,89.913,89.891,89.891,165700004.0
2006-02-15 23:54:00,89.897,89.918,89.891,89.918,271700001.0
2006-02-15 23:55:00,89.915,89.936,89.895,89.936,124999998.0
2006-02-15 23:56:00,89.916,89.944,89.91,89.935,211700001.0
2006-02-15 23:57:00,89.936,89.936,89.911,89.911,226399998.0
2006-02-15 23:58:00,89.907,89.934,89.907,89.92,79800000.0
2006-02-15 23:59:00,89.925,89.925,89.91,89.91,16200000.0
2006-02-16 00:00:00,89.911,89.93,89.903,89.922,276100005.0
2006-02-16 00:01:00,89.889,89.9,89.856,89.86,186999995.0
2006-02-16 00:02:00,89.88,89.902,89.862,89.873,239999999.0
2006-02-16 00:03:00,89.862,89.898,89.856,89.881,256700001.0
2006-02-16 00:04:00,89.839,89.894,89.839,89.882,179800001.0
2006-02-16 00:05:00,89.873,89.925,89.859,89.903,304700005.0
2006-02-16 00:06:00,89.903,89.928,89.888,89.918,280299999.0
2006-02-16 00:07:00,89.894,89.929,89.886,89.91,206099997.0
2006-02-16 00:08:00,89.928,89.928,89.873,89.875,216500000.0
2006-02-16 00:09:00,89.873,89.925,89.868,89.868,259600001.0
2006-02-16 00:10:00,89.895,89.921,89.879,89.892,280199999.0
2006-02-16 00:11:00,89.927,89.927,89.88,89.918,199200000.0
2006-02-16 00:12:00,89.911,89.931,89.894,89.897,345299994.0
2006-02-16 00:13:00,89.94,89.943,89.886,89.886,317299999.0
2006-02-16 00:14:00,89.885,89.923,89.885,89.903,231900002.0
2006-02-16 00:15:00,89.902,89.942,89.902,89.936,158500003.0
2006-02-16 00:16:00,89.916,89.938,89.887,89.905,132799998.0
2006-02-16 00:17:00,89.939,89.939,89.879,89.879,230799997.0
2006-02-16 00:18:00,89.894,89.916,89.882,89.884,204300001.0
2006-02-16 00:19:00,89.898,89.912,89.866,89.871,166999998.0
2006-02-16 00:20:00,89.923,89.925,89.898,89.898,238800005.0
2006-02-16 00:21:00,89.907,89.919,89.894,89.899,295999997.0
2006-02-16 00:22:00,89.917,89.927,89.902,89.919,181699999.0
2006-02-16 00:23:00,89.922,89.943,89.912,89.921,82899999.0
2006-02-16 00:24:00,89.939,89.939,89.907,89.914,321200002.0
2006-02-16 00:25:00,89.947,89.947,89.919,89.934,188700001.0
2006-02-16 00:26:00,89.943,89.96,89.933,89.944,134499999.0
2006-02-16 00:27:00,89.934,89.952,89.926,89.938,182200003.0
2006-02-16 00:28:00,89.94,89.948,89.909,89.917,325000005.0
2006-02-16 00:29:00,89.917,89.917,89.886,89.907,266200001.0
2006-02-16 00:30:00,89.9,89.905,89.874,89.892,82900003.0
2006-02-16 00:31:00,89.878,89.896,89.874,89.875,249000001.0
2006-02-16 00:32:00,89.888,89.906,89.862,89.886,223999998.0
2006-02-16 00:33:00,89.901,89.916,89.892,89.912,229900000.0
2006-02-16 00:34:00,89.887,89.912,89.881,89.912,242499999.0
2006-02-16 00:35:00,89.878,89.915,89.877,89.915,223899999.0
2006-02-16 00:36:00,89.92,89.92,89.892,89.908,257499996.0
2006-02-16 00:37:00,89.917,89.928,89.897,89.903,299399998.0
2006-02-16 00:38:00,89.894,89.921,89.894,89.921,43299999.0
2006-02-16 00:39:00,89.908,89.926,89.897,89.917,217500003.0
2006-02-16 00:40:00,89.923,89.926,89.901,89.908,199399998.0
2006-02-16 00:41:00,89.925,89.935,89.913,89.92,154299997.0
2006-02-16 00:42:00,89.912,89.937,89.907,89.937,131200000.0
2006-02-16 00:43:00,89.917,89.927,89.892,89.906,117000000.0
2006-02-16 00:44:00,89.905,89.928,89.901,89.919,220200003.0
2006-02-16 00:45:00,89.923,89.929,89.896,89.902,163099999.0
2006-02-16 00:46:00,89.9,89.932,89.896,89.932,189100000.0
2006-02-16 00:47:00,89.93,89.935,89.903,89.926,317899998.0
2006-02-16 00:48:00,89.927,89.927,89.892,89.892,313599996.0
2006-02-16 00:49:00,89.908,89.922,89.891,89.908,189200000.0
2006-02-16 00:50:00,89.905,89.92,89.903,89.92,249299992.0
2006-02-16 00:51:00,89.895,89.924,89.893,89.912,183899997.0
2006-02-16 00:52:00,89.923,89.925,89.9,89.908,218799998.0
2006-02-16 00:53:00,89.918,89.93,89.911,89.93,126200000.0
2006-02-16 00:54:00,89.93,89.93,89.903,89.904,200699999.0
2006-02-16 00:55:00,89.91,89.935,89.91,89.935,258399997.0
2006-02-16 00:56:00,89.92,89.93,89.899,89.912,256300002.0
2006-02-16 00:57:00,89.919,89.93,89.91,89.93,130099999.0
2006-02-16 00:58:00,89.908,89.934,89.908,89.912,196400003.0
2006-02-16 00:59:00,89.926,89.938,89.915,89.932,212999999.0
2006-02-16 01:00:00,89.902,89.937,89.902,89.932,256600004.0
2006-02-16 01:01:00,89.927,89.952,89.917,89.929,140499999.0
2006-02-16 01:02:00,89.932,89.945,89.909,89.93,171200000.0
2006-02-16 01:03:00,89.919,89.949,89.919,89.949,126099997.0
2006-02-16 01:04:00,89.945,89.947,89.918,89.918,101099998.0
2006-02-16 01:05:00,89.943,89.943,89.919,89.933,241500002.0
2006-02-16 01:06:00,89.914,89.94,89.913,89.935,268599993.0
2006-02-16 01:07:00,89.92,89.94,89.913,89.93,128999998.0
2006-02-16 01:08:00,89.933,89.945,89.924,89.932,272000002.0
2006-02-16 01:09:00,89.921,89.947,89.918,89.947,136700001.0
2006-02-16 01:10:00,89.939,89.95,89.93,89.945,100600000.0
2006-02-16 01:11:00,89.934,89.948,89.92,89.948,203699999.0
2006-02-16 01:12:00,89.945,89.95,89.927,89.945,272400003.0
2006-02-16 01:13:00,89.942,89.95,89.918,89.937,131799999.0
2006-02-16 01:14:00,89.93,89.95,89.923,89.94,247499998.0
2006-02-16 01:15:00,89.938,89.95,89.931,89.945,189399997.0
2006-02-16 01:16:00,89.945,89.947,89.919,89.919,233000001.0
2006-02-16 01:17:00,89.915,89.94,89.915,89.937,126600002.0
2006-02-16 01:18:00,89.931,89.932,89.911,89.932,184599999.0
2006-02-16 01:19:00,89.927,89.934,89.914,89.914,115300000.0
2006-02-16 01:20:00,89.925,89.94,89.907,89.913,278299996.0
2006-02-16 01:21:00,89.937,89.943,89.914,89.914,290100000.0
2006-02-16 01:22:00,89.926,89.934,89.909,89.921,27499999.0
2006-02-16 01:23:00,89.925,89.93,89.905,89.919,255800003.0
2006-02-16 01:24:00,89.907,89.925,89.9,89.92,122299997.0
2006-02-16 01:25:00,89.921,89.95,89.921,89.945,87299999.0
2006-02-16 01:26:00,89.934,89.949,89.924,89.943,271600002.0
2006-02-16 01:27:00,89.931,89.948,89.925,89.948,251400002.0
2006-02-16 01:28:00,89.935,89.955,89.927,89.93,212900001.0
2006-02-16 01:29:00,89.908,89.946,89.908,89.943,243400000.0
2006-02-16 01:30:00,89.948,89.957,89.931,89.946,214900004.0
2006-02-16 01:31:00,89.947,89.955,89.934,89.941,178200002.0
2006-02-16 01:32:00,89.945,89.95,89.926,89.938,111000002.0
2006-02-16 01:33:00,89.945,89.945,89.93,89.93,40200000.0
2006-02-16 01:34:00,89.945,89.95,89.927,89.928,407700003.0
2006-02-16 01:35:00,89.945,89.957,89.931,89.957,269300002.0
2006-02-16 01:36:00,89.96,89.96,89.93,89.93,140299999.0
2006-02-16 01:37:00,89.958,89.958,89.93,89.94,191299997.0
2006-02-16 01:38:00,89.961,89.977,89.947,89.963,244299998.0
2006-02-16 01:39:00,89.978,89.98,89.956,89.958,104700000.0
2006-02-16 01:40:00,89.942,89.966,89.939,89.957,224600001.0
2006-02-16 01:41:00,89.937,89.968,89.937,89.968,197299999.0
2006-02-16 01:42:00,89.963,89.963,89.938,89.962,209500000.0
2006-02-16 01:43:00,89.948,89.978,89.945,89.965,303199998.0
2006-02-16 01:44:00,89.963,89.968,89.945,89.968,277700001.0
2006-02-16 01:45:00,89.956,89.992,89.956,89.961,207800000.0
2006-02-16 01:46:00,89.989,90.004,89.976,89.989,79999999.0
2006-02-16 01:47:00,89.988,90.012,89.984,90.003,350599997.0
2006-02-16 01:48:00,90.006,90.006,89.971,89.988,304500001.0
2006-02-16 01:49:00,89.977,89.978,89.955,89.96,344299994.0
2006-02-16 01:50:00,89.947,89.98,89.947,89.975,274099996.0
2006-02-16 01:51:00,89.983,89.986,89.965,89.978,222500000.0
2006-02-16 01:52:00,89.977,89.985,89.964,89.967,152099998.0
2006-02-16 01:53:00,89.965,89.982,89.952,89.97,253600002.0
2006-02-16 01:54:00,89.975,89.98,89.961,89.962,266099998.0
2006-02-16 01:55:00,89.962,89.987,89.962,89.969,172400000.0
2006-02-16 01:56:00,89.964,89.996,89.964,89.984,242799998.0
2006-02-16 01:57:00,89.985,89.988,89.96,89.963,338500001.0
2006-02-16 01:58:00,89.965,89.982,89.958,89.98,259200003.0
2006-02-16 01:59:00,89.965,89.978,89.951,89.978,282899998.0
2006-02-16 02:00:00,89.954,89.971,89.947,89.963,201299997.0
2006-02-16 02:01:00,89.97,89.97,89.936,89.939,242999997.0
2006-02-16 02:02:00,89.962,89.962,89.928,89.949,276099995.0
2006-02-16 02:03:00,89.924,89.947,89.919,89.937,178600000.0
2006-02-16 02:04:00,89.943,89.954,89.924,89.933,291900000.0
2006-02-16 02:05:00,89.929,89.955,89.929,89.952,106899998.0
2006-02-16 02:06:00,89.939,89.966,89.938,89.949,151900001.0
2006-02-16 02:07:00,89.924,89.941,89.912,89.934,232000000.0
2006-02-16 02:08:00,89.918,89.945,89.918,89.929,258599999.0
2006-02-16 02:09:00,89.934,89.948,89.914,89.914,214999999.0
2006-02-16 02:10:00,89.913,89.931,89.907,89.915,277899997.0
2006-02-16 02:11:00,89.92,89.931,89.894,89.894,186499999.0
2006-02-16 02:12:00,89.91,89.911,89.89,89.895,183000001.0
2006-02-16 02:13:00,89.901,89.916,89.891,89.895,174399999.0
2006-02-16 02:14:00,89.906,89.91,89.885,89.906,186799998.0
2006-02-16 02:15:00,89.895,89.917,89.895,89.912,252099995.0
2006-02-16 02:16:00,89.91,89.92,89.889,89.895,394500003.0
2006-02-16 02:17:00,89.902,89.916,89.889,89.91,197500000.0
2006-02-16 02:18:00,89.893,89.92,89.893,89.915,269099994.0
2006-02-16 02:19:00,89.913,89.92,89.894,89.908,177899998.0
2006-02-16 02:20:00,89.912,89.925,89.897,89.912,87800000.0
2006-02-16 02:21:00,89.924,89.931,89.908,89.922,231999999.0
2006-02-16 02:22:00,89.907,89.93,89.899,89.93,103099999.0
2006-02-16 02:23:00,89.919,89.937,89.907,89.922,231499998.0
2006-02-16 02:24:00,89.906,89.923,89.897,89.911,228599998.0
2006-02-16 02:25:00,89.913,89.924,89.9,89.918,269900005.0
2006-02-16 02:26:00,89.929,89.929,89.899,89.899,132100000.0
2006-02-16 02:27:00,89.929,89.929,89.897,89.899,353199996.0
2006-02-16 02:28:00,89.9,89.924,89.9,89.918,156600001.0
2006-02-16 02:29:00,89.908,89.947,89.908,89.93,245900000.0
2006-02-16 02:30:00,89.901,89.926,89.901,89.917,129699999.0
2006-02-16 02:31:00,89.913,89.925,89.903,89.918,213300003.0
2006-02-16 02:32:00,89.898,89.936,89.898,89.912,94600000.0
2006-02-16 02:33:00,89.944,89.96,89.934,89.957,317500002.0
2006-02-16 02:34:00,89.92,89.958,89.92,89.954,271600001.0
2006-02-16 02:35:00,89.952,89.966,89.932,89.944,337499998.0
2006-02-16 02:36:00,89.954,89.958,89.933,89.937,191799999.0
2006-02-16 02:37:00,89.931,89.949,89.925,89.94,278900000.0
2006-02-16 02:38:00,89.928,89.94,89.914,89.922,114700000.0
2006-02-16 02:39:00,89.935,89.94,89.92,89.928,97499999.0
2006-02-16 02:40:00,89.935,89.94,89.913,89.927,198800001.0
2006-02-16 02:41:00,89.938,89.938,89.906,89.919,346800003.0
2006-02-16 02:42:00,89.92,89.929,89.903,89.906,301500001.0
2006-02-16 02:43:00,89.9,89.937,89.895,89.907,164499998.0
2006-02-16 02:44:00,89.891,89.916,89.889,89.91,220000000.0
2006-02-16 02:45:00,89.887,89.917,89.887,89.917,181200002.0
2006-02-16 02:46:00,89.915,89.915,89.886,89.886,282300000.0
2006-02-16 02:47:00,89.88,89.902,89.878,89.902,175699997.0
2006-02-16 02:48:00,89.898,89.92,89.886,89.905,249299998.0
2006-02-16 02:49:00,89.889,89.912,89.889,89.912,36599999.0
2006-02-16 02:50:00,89.917,89.93,89.913,89.928,189999998.0
2006-02-16 02:51:00,89.905,89.922,89.897,89.917,176699999.0
2006-02-16 02:52:00,89.923,89.942,89.907,89.924,285999997.0
2006-02-16 02:53:00,89.921,89.952,89.921,89.945,250600003.0
2006-02-16 02:54:00,89.923,89.953,89.919,89.921,239900000.0
2006-02-16 02:55:00,89.94,89.942,89.916,89.916,243000002.0
2006-02-16 02:56:00,89.935,89.951,89.929,89.945,244899997.0
2006-02-16 02:57:00,89.946,89.954,89.926,89.933,222099997.0
2006-02-16 02:58:00,89.937,89.938,89.91,89.928,235899999.0
2006-02-16 02:59:00,89.925,89.961,89.925,89.953,303999998.0
2006-02-16 03:00:00,89.946,89.957,89.918,89.943,283700003.0
2006-02-16 03:01:00,89.957,89.96,89.938,89.943,165200000.0
2006-02-16 03:02:00,89.955,89.955,89.925,89.943,154399996.0
2006-02-16 03:03:00,89.928,89.949,89.919,89.942,206300001.0
2006-02-16 03:04:00,89.917,89.934,89.917,89.934,29299999.0
2006-02-16 03:05:00,89.92,89.934,89.907,89.925,178800001.0
2006-02-16 03:06:00,89.916,89.938,89.916,89.918,130900000.0
2006-02-16 03:07:00,89.928,89.941,89.909,89.911,353999994.0
2006-02-16 03:08:00,89.928,89.928,89.899,89.908,333699993.0
2006-02-16 03:09:00,89.91,89.937,89.91,89.937,233499997.0
2006-02-16 03:10:00,89.931,89.944,89.911,89.917,183599997.0
2006-02-16 03:11:00,89.936,89.936,89.899,89.902,264299991.0
2006-02-16 03:12:00,89.886,89.908,89.881,89.894,135599999.0
2006-02-16 03:13:00,89.874,89.9,89.866,89.9,283599996.0
2006-02-16 03:14:00,89.895,89.915,89.895,89.899,175800000.0
2006-02-16 03:15:00,89.878,89.897,89.868,89.888,113999999.0
2006-02-16 03:16:00,89.903,89.911,89.885,89.892,241400000.0
2006-02-16 03:17:00,89.89,89.911,89.889,89.889,125199999.0
2006-02-16 03:18:00,89.883,89.911,89.883,89.89,283000000.0
2006-02-16 03:19:00,89.882,89.903,89.876,89.888,181400000.0
2006-02-16 03:20:00,89.883,89.883,89.864,89.877,159499998.0
2006-02-16 03:21:00,89.885,89.896,89.87,89.87,200999999.0
2006-02-16 03:22:00,89.873,89.898,89.869,89.879,254900001.0
2006-02-16 03:23:00,89.864,89.877,89.846,89.859,340300003.0
2006-02-16 03:24:00,89.867,89.877,89.852,89.852,262299997.0
2006-02-16 03:25:00,89.865,89.878,89.855,89.86,251000001.0
2006-02-16 03:26:00,89.88,89.88,89.859,89.86,180899999.0
2006-02-16 03:27:00,89.857,89.874,89.852,89.852,177800000.0
2006-02-16 03:28:00,89.863,89.885,89.843,89.885,169200004.0
2006-02-16 03:29:00,89.859,89.879,89.852,89.866,124500002.0
2006-02-16 03:30:00,89.864,89.878,89.853,89.853,251200001.0
2006-02-16 03:31:00,89.864,89.876,89.848,89.872,298399998.0
2006-02-16 03:32:00,89.88,89.88,89.852,89.855,178299996.0
2006-02-16 03:33:00,89.872,89.879,89.856,89.857,200699998.0
2006-02-16 03:34:00,89.873,89.873,89.851,89.851,226900000.0
2006-02-16 03:35:00,89.844,89.877,89.844,89.871,171900001.0
2006-02-16 03:36:00,89.858,89.88,89.858,89.88,101700001.0
2006-02-16 03:37:00,89.879,89.887,89.856,89.856,349599998.0
2006-02-16 03:38:00,89.878,89.892,89.857,89.866,133799999.0
2006-02-16 03:39:00,89.862,89.893,89.858,89.87,143599999.0
2006-02-16 03:40:00,89.866,89.904,89.866,89.894,206999998.0
2006-02-16 03:41:00,89.884,89.903,89.884,89.885,127400000.0
2006-02-16 03:42:00,89.88,89.91,89.877,89.9,235399999.0
2006-02-16 03:43:00,89.888,89.9,89.877,89.895,259800004.0
2006-02-16 03:44:00,89.878,89.911,89.852,89.911,286800001.0
2006-02-16 03:45:00,89.902,89.907,89.876,89.886,138800000.0
2006-02-16 03:46:00,89.891,89.907,89.872,89.887,203599999.0
2006-02-16 03:47:00,89.905,89.905,89.877,89.88,173499999.0
2006-02-16 03:48:00,89.891,89.891,89.863,89.863,105700000.0
2006-02-16 03:49:00,89.892,89.898,89.871,89.886,228600001.0
2006-02-16 03:50:00,89.884,89.911,89.884,89.896,294299997.0
2006-02-16 03:51:00,89.894,89.906,89.869,89.883,283900000.0
2006-02-16 03:52:00,89.885,89.898,89.868,89.886,315600004.0
2006-02-16 03:53:00,89.891,89.902,89.875,89.875,247800002.0
2006-02-16 03:54:00,89.87,89.89,89.87,89.885,108199999.0
2006-02-16 03:55:00,89.895,89.905,89.878,89.878,155700000.0
2006-02-16 03:56:00,89.882,89.902,89.875,89.875,262699998.0
2006-02-16 03:57:00,89.892,89.903,89.882,89.882,134499999.0
2006-02-16 03:58:00,89.893,89.897,89.862,89.862,114700001.0
2006-02-16 03:59:00,89.885,89.902,89.869,89.885,180899997.0
2006-02-16 04:00:00,89.884,89.886,89.861,89.868,224800000.0
2006-02-16 04:01:00,89.876,89.888,89.866,89.882,177099998.0
2006-02-16 04:02:00,89.854,89.872,89.854,89.872,42500002.0
2006-02-16 04:03:00,89.879,89.881,89.864,89.866,29500000.0
2006-02-16 04:04:00,89.876,89.887,89.85,89.864,109900000.0
2006-02-16 04:05:00,89.893,89.895,89.857,89.88,237399999.0
2006-02-16 04:06:00,89.842,89.897,89.842,89.897,317199998.0
2006-02-16 04:07:00,89.871,89.907,89.866,89.896,260799999.0
2006-02-16 04:08:00,89.882,89.904,89.875,89.902,181599999.0
2006-02-16 04:09:00,89.889,89.907,89.881,89.9,371800003.0
2006-02-16 04:10:00,89.891,89.911,89.887,89.903,190199997.0
2006-02-16 04:11:00,89.903,89.906,89.883,89.897,196900000.0
2006-02-16 04:12:00,89.88,89.905,89.88,89.905,183799997.0
2006-02-16 04:13:00,89.888,89.908,89.886,89.908,236599998.0
2006-02-16 04:14:00,89.891,89.91,89.885,89.905,246200001.0
2006-02-16 04:15:00,89.908,89.911,89.893,89.899,286800005.0
2006-02-16 04:16:00,89.889,89.908,89.881,89.895,185299999.0
2006-02-16 04:17:00,89.893,89.903,89.881,89.892,222699998.0
2006-02-16 04:18:00,89.893,89.904,89.879,89.886,147100000.0
2006-02-16 04:19:00,89.901,89.901,89.884,89.884,53200000.0
2006-02-16 04:20:00,89.885,89.895,89.859,89.877,384100003.0
2006-02-16 04:21:00,89.884,89.898,89.871,89.89,123699998.0
2006-02-16 04:22:00,89.875,89.894,89.874,89.881,169900000.0
2006-02-16 04:23:00,89.891,89.905,89.891,89.905,149200002.0
2006-02-16 04:24:00,89.895,89.9,89.881,89.881,180700002.0
2006-02-16 04:25:00,89.897,89.897,89.864,89.873,179100001.0
2006-02-16 04:26:00,89.879,89.891,89.866,89.883,65100000.0
2006-02-16 04:27:00,89.87,89.897,89.87,89.895,181100001.0
2006-02-16 04:28:00,89.891,89.912,89.891,89.912,155799999.0
2006-02-16 04:29:00,89.907,89.907,89.884,89.884,106700003.0
2006-02-16 04:30:00,89.897,89.897,89.877,89.88,222599995.0
2006-02-16 04:31:00,89.881,89.906,89.879,89.901,176600001.0
2006-02-16 04:32:00,89.887,89.907,89.883,89.897,162100003.0
2006-02-16 04:33:00,89.892,89.895,89.874,89.874,128699999.0
2006-02-16 04:34:00,89.878,89.895,89.874,89.892,159799998.0
2006-02-16 04:35:00,89.881,89.906,89.881,89.906,138899999.0
2006-02-16 04:36:00,89.886,89.901,89.884,89.899,69900001.0
2006-02-16 04:37:00,89.893,89.9,89.882,89.884,245499997.0
2006-02-16 04:38:00,89.88,89.9,89.879,89.88,180500000.0
2006-02-16 04:39:00,89.908,89.908,89.87,89.87,218700001.0
2006-02-16 04:40:00,89.895,89.895,89.88,89.88,100699999.0
2006-02-16 04:41:00,89.895,89.9,89.871,89.887,152199998.0
2006-02-16 04:42:00,89.902,89.908,89.884,89.896,137799995.0
2006-02-16 04:43:00,89.893,89.911,89.892,89.907,192500000.0
2006-02-16 04:44:00,89.91,89.91,89.89,89.89,298700000.0
2006-02-16 04:45:00,89.898,89.91,89.891,89.905,77699997.0
2006-02-16 04:46:00,89.903,89.91,89.886,89.893,145399999.0
2006-02-16 04:47:00,89.905,89.91,89.88,89.88,209000003.0
2006-02-16 04:48:00,89.901,89.901,89.884,89.884,119500002.0
2006-02-16 04:49:00,89.891,89.905,89.879,89.905,338799992.0
2006-02-16 04:50:00,89.89,89.91,89.882,89.905,203100001.0
2006-02-16 04:51:00,89.9,89.905,89.881,89.881,187500001.0
2006-02-16 04:52:00,89.903,89.911,89.887,89.894,242600003.0
2006-02-16 04:53:00,89.899,89.923,89.895,89.908,291200000.0
2006-02-16 04:54:00,89.895,89.914,89.893,89.913,190899999.0
2006-02-16 04:55:00,89.897,89.913,89.897,89.913,45800000.0
2006-02-16 04:56:00,89.905,89.915,89.884,89.889,109700001.0
2006-02-16 04:57:00,89.905,89.905,89.88,89.88,160399999.0
2006-02-16 04:58:00,89.877,89.897,89.871,89.897,211799999.0
2006-02-16 04:59:00,89.887,89.895,89.869,89.888,114400000.0
2006-02-16 05:00:00,89.895,89.903,89.88,89.903,191000002.0
2006-02-16 05:01:00,89.884,89.894,89.86,89.88,46899999.0
2006-02-16 05:02:00,89.883,89.885,89.843,89.866,185200003.0
2006-02-16 05:03:00,89.883,89.895,89.878,89.879,219199997.0
2006-02-16 05:04:00,89.869,89.89,89.861,89.876,197800001.0
2006-02-16 05:05:00,89.883,89.895,89.866,89.876,202199997.0
2006-02-16 05:06:00,89.877,89.881,89.855,89.861,193299999.0
2006-02-16 05:07:00,89.882,89.885,89.867,89.867,65199999.0
2006-02-16 05:08:00,89.873,89.898,89.873,89.898,270200003.0
2006-02-16 05:09:00,89.887,89.9,89.865,89.895,185900000.0
2006-02-16 05:10:00,89.896,89.905,89.873,89.896,208900000.0
2006-02-16 05:11:00,89.886,89.9,89.872,89.89,142199998.0
2006-02-16 05:12:00,89.884,89.906,89.881,89.886,151400001.0
2006-02-16 05:13:00,89.902,89.912,89.891,89.905,93299999.0
2006-02-16 05:14:00,89.903,89.907,89.882,89.894,236399998.0
2006-02-16 05:15:00,89.894,89.908,89.883,89.902,173800000.0
2006-02-16 05:16:00,89.9,89.915,89.9,89.91,183999998.0
2006-02-16 05:17:00,89.897,89.916,89.897,89.916,36500000.0
2006-02-16 05:18:00,89.928,89.939,89.907,89.907,343700001.0
2006-02-16 05:19:00,89.922,89.922,89.906,89.906,46000000.0
2006-02-16 05:20:00,89.935,89.958,89.931,89.94,199700001.0
2006-02-16 05:21:00,89.932,89.945,89.907,89.922,273599996.0
2006-02-16 05:22:00,89.925,89.928,89.886,89.892,148299999.0
2006-02-16 05:23:00,89.915,89.923,89.897,89.911,126099998.0
2006-02-16 05:24:00,89.912,89.924,89.894,89.909,110199999.0
2006-02-16 05:25:00,89.928,89.928,89.897,89.911,264299996.0
2006-02-16 05:26:00,89.908,89.92,89.903,89.91,157200004.0
2006-02-16 05:27:00,89.92,89.939,89.916,89.928,159600002.0
2006-02-16 05:28:00,89.917,89.917,89.894,89.894,20500000.0
2006-02-16 05:29:00,89.928,89.928,89.916,89.916,9500000.0
2006-02-16 05:30:00,89.92,89.93,89.92,89.93,59500000.0
2006-02-16 05:31:00,89.925,89.925,89.91,89.91,103399998.0
2006-02-16 05:32:00,89.904,89.922,89.898,89.915,262800000.0
2006-02-16 05:33:00,89.908,89.926,89.903,89.909,205399999.0
2006-02-16 05:34:00,89.915,89.926,89.915,89.926,50500000.0
2006-02-16 05:35:00,89.91,89.929,89.906,89.924,207700001.0
2006-02-16 05:36:00,89.91,89.926,89.902,89.912,141900001.0
2006-02-16 05:37:00,89.905,89.923,89.901,89.901,145399998.0
2006-02-16 05:38:00,89.915,89.92,89.9,89.908,83399999.0
2006-02-16 05:39:00,89.904,89.929,89.901,89.916,219700000.0
2006-02-16 05:40:00,89.915,89.918,89.887,89.899,188100000.0
2006-02-16 05:41:00,89.9,89.919,89.898,89.909,47000000.0
2006-02-16 05:42:00,89.892,89.913,89.883,89.9,149600001.0
2006-02-16 05:43:00,89.9,89.9,89.873,89.887,158999999.0
2006-02-16 05:44:00,89.882,89.92,89.882,89.908,211499997.0
2006-02-16 05:45:00,89.888,89.903,89.888,89.898,127100002.0
2006-02-16 05:46:00,89.89,89.9,89.874,89.886,27900000.0
2006-02-16 05:47:00,89.876,89.907,89.841,89.891,96100000.0
2006-02-16 05:48:00,89.913,89.932,89.913,89.931,154099998.0
2006-02-16 05:49:00,89.93,89.93,89.891,89.891,122000002.0
2006-02-16 05:50:00,89.904,89.933,89.891,89.907,171699997.0
2006-02-16 05:51:00,89.907,89.92,89.892,89.918,219099998.0
2006-02-16 05:52:00,89.885,89.916,89.885,89.904,204700001.0
2006-02-16 05:53:00,89.908,89.916,89.891,89.904,233300001.0
2006-02-16 05:54:00,89.912,89.912,89.889,89.889,75899999.0
2006-02-16 05:55:00,89.885,89.902,89.86,89.883,247600005.0
2006-02-16 05:56:00,89.895,89.912,89.892,89.896,129299999.0
2006-02-16 05:57:00,89.888,89.9,89.88,89.895,129200001.0
2006-02-16 05:58:00,89.875,89.892,89.868,89.888,161099998.0
2006-02-16 05:59:00,89.893,89.905,89.876,89.876,334800000.0
2006-02-16 06:00:00,89.878,89.903,89.875,89.903,246699998.0
2006-02-16 06:01:00,89.894,89.915,89.882,89.901,212299997.0
2006-02-16 06:02:00,89.886,89.889,89.867,89.873,78100001.0
2006-02-16 06:03:00,89.889,89.904,89.882,89.895,184099998.0
2006-02-16 06:04:00,89.885,89.922,89.885,89.909,162300000.0
2006-02-16 06:05:00,89.886,89.909,89.884,89.903,215800002.0
2006-02-16 06:06:00,89.901,89.915,89.887,89.91,191199998.0
2006-02-16 06:07:00,89.885,89.906,89.879,89.895,212800002.0
2006-02-16 06:08:00,89.892,89.909,89.883,89.909,129600001.0
2006-02-16 06:09:00,89.908,89.917,89.892,89.909,181800002.0
2006-02-16 06:10:00,89.889,89.913,89.885,89.901,241200002.0
2006-02-16 06:11:00,89.905,89.926,89.875,89.909,130000000.0
2006-02-16 06:12:00,89.912,89.913,89.892,89.898,82700001.0
2006-02-16 06:13:00,89.908,89.914,89.891,89.906,219200003.0
2006-02-16 06:14:00,89.909,89.921,89.9,89.902,114999998.0
2006-02-16 06:15:00,89.908,89.919,89.889,89.892,125800000.0
2006-02-16 06:16:00,89.882,89.91,89.882,89.91,161800000.0
2006-02-16 06:17:00,89.88,89.91,89.88,89.905,357899996.0
2006-02-16 06:18:00,89.902,89.904,89.879,89.887,202599997.0
2006-02-16 06:19:00,89.902,89.914,89.892,89.897,178100004.0
2006-02-16 06:20:00,89.914,89.916,89.905,89.905,43399999.0
2006-02-16 06:21:00,89.904,89.904,89.876,89.876,16200000.0
2006-02-16 06:22:00,89.889,89.921,89.86,89.868,234399998.0
2006-02-16 06:23:00,89.857,89.86,89.843,89.847,74399999.0
2006-02-16 06:24:00,89.852,89.852,89.834,89.834,17500000.0
2006-02-16 06:25:00,89.847,89.863,89.828,89.843,290800002.0
2006-02-16 06:26:00,89.865,89.882,89.865,89.882,107800002.0
2006-02-16 06:27:00,89.884,89.887,89.864,89.873,305999997.0
2006-02-16 06:28:00,89.866,89.88,89.844,89.867,221900000.0
2006-02-16 06:29:00,89.872,89.872,89.852,89.853,115999998.0
2006-02-16 06:30:00,89.849,89.869,89.847,89.855,315300004.0
2006-02-16 06:31:00,89.849,89.873,89.849,89.87,255599999.0
2006-02-16 06:32:00,89.858,89.864,89.839,89.841,172899999.0
2006-02-16 06:33:00,89.845,89.866,89.833,89.866,169599999.0
2006-02-16 06:34:00,89.849,89.88,89.849,89.865,218299998.0
2006-02-16 06:35:00,89.872,89.879,89.851,89.861,152500001.0
2006-02-16 06:36:00,89.854,89.871,89.849,89.863,180300002.0
2006-02-16 06:37:00,89.856,89.875,89.846,89.855,166000003.0
2006-02-16 06:38:00,89.869,89.869,89.839,89.839,58300000.0
2006-02-16 06:39:00,89.856,89.871,89.854,89.869,34100000.0
2006-02-16 06:40:00,89.867,89.877,89.854,89.86,199100002.0
2006-02-16 06:41:00,89.862,89.873,89.848,89.848,228399997.0
2006-02-16 06:42:00,89.849,89.875,89.839,89.858,273300002.0
2006-02-16 06:43:00,89.852,89.875,89.846,89.858,264300001.0
2006-02-16 06:44:00,89.844,89.865,89.834,89.852,163400000.0
2006-02-16 06:45:00,89.84,89.85,89.82,89.837,283500001.0
2006-02-16 06:46:00,89.831,89.849,89.827,89.827,261100001.0
2006-02-16 06:47:00,89.829,89.845,89.821,89.84,69600001.0
2006-02-16 06:48:00,89.852,89.857,89.834,89.843,152500000.0
2006-02-16 06:49:00,89.847,89.847,89.815,89.815,91499999.0
2006-02-16 06:50:00,89.831,89.844,89.818,89.836,236000000.0
2006-02-16 06:51:00,89.835,89.843,89.821,89.834,217400002.0
2006-02-16 06:52:00,89.818,89.843,89.811,89.835,213199996.0
2006-02-16 06:53:00,89.829,89.84,89.807,89.825,305099995.0
2006-02-16 06:54:00,89.809,89.825,89.803,89.825,140500001.0
2006-02-16 06:55:00,89.823,89.836,89.814,89.827,240299998.0
2006-02-16 06:56:00,89.827,89.839,89.807,89.82,213500001.0
2006-02-16 06:57:00,89.825,89.838,89.815,89.832,210100003.0
2006-02-16 06:58:00,89.819,89.844,89.819,89.828,387200004.0
2006-02-16 06:59:00,89.81,89.832,89.81,89.823,206600001.0
2006-02-16 07:00:00,89.804,89.824,89.801,89.82,253299997.0
2006-02-16 07:01:00,89.815,89.827,89.804,89.827,259699999.0
2006-02-16 07:02:00,89.823,89.826,89.804,89.805,214600001.0
2006-02-16 07:03:00,89.82,89.829,89.803,89.803,167799999.0
2006-02-16 07:04:00,89.801,89.828,89.801,89.822,345700005.0
2006-02-16 07:05:00,89.806,89.826,89.802,89.816,276699998.0
2006-02-16 07:06:00,89.815,89.815,89.8,89.8,87700002.0
2006-02-16 07:07:00,89.809,89.82,89.8,89.815,105500000.0
2006-02-16 07:08:00,89.811,89.811,89.788,89.788,125799998.0
2006-02-16 07:09:00,89.817,89.831,89.817,89.831,56600000.0
2006-02-16 07:10:00,89.838,89.838,89.816,89.829,140700001.0
2006-02-16 07:11:00,89.811,89.835,89.808,89.812,250299997.0
2006-02-16 07:12:00,89.825,89.835,89.809,89.809,223499997.0
2006-02-16 07:13:00,89.816,89.835,89.806,89.83,199899998.0
2006-02-16 07:14:00,89.825,89.83,89.809,89.809,331399997.0
2006-02-16 07:15:00,89.816,89.828,89.806,89.828,118700001.0
2006-02-16 07:16:00,89.82,89.832,89.795,89.812,164099997.0
2006-02-16 07:17:00,89.813,89.825,89.797,89.803,204600000.0
2006-02-16 07:18:00,89.81,89.827,89.81,89.827,21600000.0
2006-02-16 07:19:00,89.831,89.833,89.807,89.807,293700001.0
2006-02-16 07:20:00,89.802,89.826,89.798,89.816,273199999.0
2006-02-16 07:21:00,89.808,89.82,89.802,89.815,57200000.0
2006-02-16 07:22:00,89.819,89.819,89.797,89.797,54999999.0
2006-02-16 07:23:00,89.83,89.83,89.801,89.825,234600005.0
2006-02-16 07:24:00,89.825,89.83,89.81,89.818,208300005.0
2006-02-16 07:25:00,89.827,89.83,89.81,89.81,320100001.0
2006-02-16 07:26:00,89.827,89.827,89.784,89.808,223699997.0
2006-02-16 07:27:00,89.79,89.82,89.79,89.815,200200002.0
2006-02-16 07:28:00,89.815,89.842,89.798,89.821,178700000.0
2006-02-16 07:29:00,89.832,89.851,89.824,89.843,263600002.0
2006-02-16 07:30:00,89.838,89.855,89.837,89.853,227799998.0
2006-02-16 07:31:00,89.851,89.853,89.833,89.846,125200000.0
2006-02-16 07:32:00,89.852,89.854,89.829,89.829,194500001.0
2006-02-16 07:33:00,89.831,89.863,89.822,89.863,171099999.0
2006-02-16 07:34:00,89.851,89.861,89.835,89.84,214499996.0
2006-02-16 07:35:00,89.839,89.865,89.833,89.85,122499999.0
2006-02-16 07:36:00,89.848,89.857,89.833,89.839,212100002.0
2006-02-16 07:37:00,89.849,89.849,89.821,89.832,264899998.0
2006-02-16 07:38:00,89.83,89.84,89.81,89.84,136799999.0
2006-02-16 07:39:00,89.828,89.84,89.814,89.835,265600002.0
2006-02-16 07:40:00,89.837,89.846,89.819,89.843,257399999.0
2006-02-16 07:41:00,89.832,89.842,89.813,89.837,247100000.0
2006-02-16 07:42:00,89.835,89.847,89.818,89.829,269100003.0
2006-02-16 07:43:00,89.836,89.846,89.822,89.831,173100002.0
2006-02-16 07:44:00,89.842,89.842,89.812,89.825,140899996.0
2006-02-16 07:45:00,89.83,89.843,89.812,89.817,185099999.0
2006-02-16 07:46:00,89.801,89.821,89.778,89.815,224800005.0
2006-02-16 07:47:00,89.815,89.82,89.8,89.809,126200001.0
2006-02-16 07:48:00,89.819,89.83,89.807,89.814,156900005.0
2006-02-16 07:49:00,89.831,89.831,89.805,89.805,215800003.0
2006-02-16 07:50:00,89.815,89.815,89.792,89.8,192199999.0
2006-02-16 07:51:00,89.82,89.82,89.799,89.8,114199998.0
2006-02-16 07:52:00,89.791,89.817,89.791,89.815,244900000.0
2006-02-16 07:53:00,89.813,89.829,89.793,89.8,321500004.0
2006-02-16 07:54:00,89.816,89.822,89.801,89.806,147500000.0
2006-02-16 07:55:00,89.828,89.828,89.8,89.802,235300002.0
2006-02-16 07:56:00,89.817,89.828,89.801,89.803,82900000.0
2006-02-16 07:57:00,89.795,89.825,89.795,89.815,238899998.0
2006-02-16 07:58:00,89.809,89.814,89.789,89.798,109799999.0
2006-02-16 07:59:00,89.797,89.816,89.793,89.813,165100001.0
2006-02-16 08:00:00,89.79,89.81,89.785,89.802,182200000.0
2006-02-16 08:01:00,89.805,89.808,89.779,89.779,214999999.0
2006-02-16 08:02:00,89.795,89.808,89.786,89.802,105499997.0
2006-02-16 08:03:00,89.797,89.808,89.78,89.787,293899999.0
2006-02-16 08:04:00,89.807,89.809,89.789,89.797,233999997.0
2006-02-16 08:05:00,89.803,89.804,89.78,89.78,278799998.0
2006-02-16 08:06:00,89.802,89.805,89.786,89.79,122900000.0
2006-02-16 08:07:00,89.775,89.813,89.775,89.809,192000001.0
2006-02-16 08:08:00,89.795,89.821,89.795,89.812,265999999.0
2006-02-16 08:09:00,89.791,89.831,89.791,89.831,179799998.0
2006-02-16 08:10:00,89.83,89.841,89.817,89.821,163000002.0
2006-02-16 08:11:00,89.806,89.829,89.797,89.802,251700002.0
2006-02-16 08:12:00,89.823,89.829,89.8,89.807,180499998.0
2006-02-16 08:13:00,89.833,89.837,89.807,89.822,262799998.0
2006-02-16 08:14:00,89.828,89.828,89.802,89.806,320600000.0
2006-02-16 08:15:00,89.833,89.836,89.803,89.803,220499999.0
2006-02-16 08:16:00,89.83,89.834,89.799,89.806,136600001.0
2006-02-16 08:17:00,89.814,89.835,89.812,89.826,228200001.0
2006-02-16 08:18:00,89.834,89.845,89.815,89.815,213700001.0
2006-02-16 08:19:00,89.831,89.844,89.808,89.834,251600002.0
2006-02-16 08:20:00,89.837,89.848,89.818,89.833,147200001.0
2006-02-16 08:21:00,89.828,89.847,89.822,89.828,223099998.0
2006-02-16 08:22:00,89.835,89.846,89.822,89.826,157100001.0
2006-02-16 08:23:00,89.836,89.837,89.82,89.837,95400001.0
2006-02-16 08:24:00,89.817,89.83,89.8,89.82,146899999.0
2006-02-16 08:25:00,89.828,89.838,89.813,89.824,158999998.0
2006-02-16 08:26:00,89.829,89.842,89.816,89.816,262499995.0
2006-02-16 08:27:00,89.822,89.833,89.806,89.815,379899995.0
2006-02-16 08:28:00,89.832,89.851,89.813,89.832,238399997.0
2006-02-16 08:29:00,89.822,89.848,89.822,89.842,256599996.0
2006-02-16 08:30:00,89.837,89.851,89.82,89.85,179700003.0
2006-02-16 08:31:00,89.849,89.861,89.82,89.839,137800001.0
2006-02-16 08:32:00,89.838,89.851,89.826,89.847,275300001.0
2006-02-16 08:33:00,89.835,89.853,89.823,89.823,179499998.0
2006-02-16 08:34:00,89.829,89.852,89.822,89.846,300399999.0
2006-02-16 08:35:00,89.847,89.855,89.833,89.84,181000000.0
2006-02-16 08:36:00,89.846,89.857,89.833,89.837,298300001.0
2006-02-16 08:37:00,89.852,89.855,89.828,89.831,247399999.0
2006-02-16 08:38:00,89.848,89.854,89.831,89.843,160400001.0
2006-02-16 08:39:00,89.823,89.857,89.823,89.857,267300001.0
2006-02-16 08:40:00,89.85,89.862,89.842,89.855,198300001.0
2006-02-16 08:41:00,89.852,89.863,89.84,89.862,379000003.0
2006-02-16 08:42:00,89.845,89.866,89.831,89.866,309000002.0
2006-02-16 08:43:00,89.857,89.894,89.856,89.884,174199999.0
2006-02-16 08:44:00,89.882,89.9,89.865,89.882,98099997.0
2006-02-16 08:45:00,89.893,89.899,89.878,89.883,234599997.0
2006-02-16 08:46:00,89.89,89.9,89.878,89.879,131200000.0
2006-02-16 08:47:00,89.896,89.913,89.882,89.885,163499998.0
2006-02-16 08:48:00,89.895,89.91,89.881,89.883,216599998.0
2006-02-16 08:49:00,89.874,89.9,89.874,89.9,208300003.0
2006-02-16 08:50:00,89.864,89.905,89.864,89.897,219299999.0
2006-02-16 08:51:00,89.89,89.89,89.845,89.845,199399997.0
2006-02-16 08:52:00,89.901,89.901,89.876,89.88,289099996.0
2006-02-16 08:53:00,89.906,89.906,89.871,89.874,218199999.0
2006-02-16 08:54:00,89.875,89.89,89.871,89.884,147099997.0
2006-02-16 08:55:00,89.863,89.89,89.863,89.876,191199997.0
2006-02-16 08:56:00,89.88,89.882,89.856,89.856,175799999.0
2006-02-16 08:57:00,89.87,89.897,89.866,89.897,239600000.0
2006-02-16 08:58:00,89.898,89.901,89.875,89.884,254199998.0
2006-02-16 08:59:00,89.898,89.899,89.878,89.882,233300000.0
2006-02-16 09:00:00,89.888,89.91,89.88,89.898,307800003.0
2006-02-16 09:01:00,89.884,89.889,89.869,89.869,183400001.0
2006-02-16 09:02:00,89.892,89.898,89.876,89.886,204000001.0
2006-02-16 09:03:00,89.895,89.895,89.863,89.868,196300000.0
2006-02-16 09:04:00,89.879,89.89,89.86,89.864,225399999.0
2006-02-16 09:05:00,89.871,89.89,89.859,89.885,256200001.0
2006-02-16 09:06:00,89.893,89.896,89.87,89.87,205199997.0
2006-02-16 09:07:00,89.896,89.903,89.879,89.879,296100004.0
2006-02-16 09:08:00,89.862,89.903,89.862,89.893,302300001.0
2006-02-16 09:09:00,89.893,89.899,89.871,89.885,181299998.0
2006-02-16 09:10:00,89.883,89.896,89.872,89.885,88899999.0
2006-02-16 09:11:00,89.89,89.89,89.869,89.873,126699996.0
2006-02-16 09:12:00,89.868,89.888,89.858,89.888,314899998.0
2006-02-16 09:13:00,89.857,89.874,89.857,89.868,133000000.0
2006-02-16 09:14:00,89.83,89.85,89.82,89.84,232999996.0
2006-02-16 09:15:00,89.844,89.844,89.811,89.811,121099999.0
2006-02-16 09:16:00,89.819,89.839,89.812,89.812,333099999.0
2006-02-16 09:17:00,89.824,89.852,89.815,89.852,286700001.0
2006-02-16 09:18:00,89.833,89.865,89.833,89.865,196199998.0
2006-02-16 09:19:00,89.849,89.872,89.829,89.856,185199998.0
2006-02-16 09:20:00,89.86,89.868,89.836,89.847,297800000.0
2006-02-16 09:21:00,89.853,89.87,89.843,89.87,276000002.0
2006-02-16 09:22:00,89.862,89.893,89.862,89.889,173100000.0
2006-02-16 09:23:00,89.887,89.898,89.873,89.88,224600002.0
2006-02-16 09:24:00,89.891,89.901,89.872,89.885,119599998.0
2006-02-16 09:25:00,89.882,89.884,89.841,89.862,337399996.0
2006-02-16 09:26:00,89.868,89.9,89.868,89.878,117900000.0
2006-02-16 09:27:00,89.904,89.907,89.88,89.897,193499999.0
2006-02-16 09:28:00,89.894,89.896,89.875,89.876,233600001.0
2006-02-16 09:29:00,89.901,89.901,89.875,89.881,213700000.0
2006-02-16 09:30:00,89.884,89.894,89.871,89.888,143500000.0
2006-02-16 09:31:00,89.889,89.899,89.877,89.881,117400003.0
2006-02-16 09:32:00,89.902,89.909,89.885,89.893,223900006.0
2006-02-16 09:33:00,89.903,89.91,89.886,89.899,175200002.0
2006-02-16 09:34:00,89.878,89.912,89.878,89.905,142099997.0
2006-02-16 09:35:00,89.88,89.912,89.88,89.903,305400000.0
2006-02-16 09:36:00,89.907,89.907,89.88,89.881,214799997.0
2006-02-16 09:37:00,89.894,89.911,89.874,89.883,186399999.0
2006-02-16 09:38:00,89.897,89.914,89.884,89.906,274600000.0
2006-02-16 09:39:00,89.905,89.909,89.888,89.903,299100001.0
2006-02-16 09:40:00,89.886,89.898,89.87,89.893,104100000.0
2006-02-16 09:41:00,89.898,89.898,89.873,89.881,215800001.0
2006-02-16 09:42:00,89.891,89.896,89.87,89.886,224300002.0
2006-02-16 09:43:00,89.871,89.882,89.85,89.882,128799999.0
2006-02-16 09:44:00,89.883,89.885,89.861,89.863,133800000.0
2006-02-16 09:45:00,89.88,89.88,89.851,89.853,200999998.0
2006-02-16 09:46:00,89.873,89.873,89.852,89.866,124299997.0
2006-02-16 09:47:00,89.849,89.873,89.849,89.862,329899996.0
2006-02-16 09:48:00,89.845,89.872,89.841,89.847,309499994.0
2006-02-16 09:49:00,89.839,89.844,89.826,89.827,188100001.0
2006-02-16 09:50:00,89.845,89.855,89.823,89.824,307800003.0
2006-02-16 09:51:00,89.816,89.847,89.816,89.847,68399998.0
2006-02-16 09:52:00,89.815,89.837,89.815,89.837,36700000.0
2006-02-16 09:53:00,89.823,89.836,89.808,89.823,141200000.0
2006-02-16 09:54:00,89.835,89.843,89.824,89.828,143799997.0
2006-02-16 09:55:00,89.816,89.851,89.816,89.85,202499999.0
2006-02-16 09:56:00,89.839,89.859,89.837,89.859,250200000.0
2006-02-16 09:57:00,89.841,89.865,89.84,89.855,280400004.0
2006-02-16 09:58:00,89.844,89.862,89.834,89.841,84000001.0
2006-02-16 09:59:00,89.85,89.873,89.848,89.864,239800001.0
2006-02-16 10:00:00,89.845,89.872,89.845,89.866,319300002.0
2006-02-16 10:01:00,89.859,89.87,89.831,89.853,228799999.0
2006-02-16 10:02:00,89.866,89.874,89.846,89.849,223799999.0
2006-02-16 10:03:00,89.841,89.865,89.841,89.861,158100000.0
2006-02-16 10:04:00,89.866,89.873,89.854,89.854,193499999.0
2006-02-16 10:05:00,89.859,89.882,89.855,89.87,188500002.0
2006-02-16 10:06:00,89.882,89.886,89.86,89.876,175799998.0
2006-02-16 10:07:00,89.847,89.875,89.847,89.875,32500000.0
2006-02-16 10:08:00,89.846,89.875,89.844,89.875,135899999.0
2006-02-16 10:09:00,89.863,89.883,89.863,89.882,233600000.0
2006-02-16 10:10:00,89.87,89.88,89.85,89.862,263499998.0
2006-02-16 10:11:00,89.85,89.87,89.85,89.87,180200000.0
2006-02-16 10:12:00,89.862,89.873,89.842,89.842,266500000.0
2006-02-16 10:13:00,89.855,89.867,89.845,89.851,103399998.0
2006-02-16 10:14:00,89.835,89.866,89.835,89.845,272900005.0
2006-02-16 10:15:00,89.867,89.877,89.849,89.856,263699999.0
2006-02-16 10:16:00,89.87,89.88,89.848,89.866,307599996.0
2006-02-16 10:17:00,89.868,89.883,89.856,89.875,129199999.0
2006-02-16 10:18:00,89.873,89.877,89.854,89.854,212100001.0
2006-02-16 10:19:00,89.861,89.871,89.841,89.845,246799996.0
2006-02-16 10:20:00,89.861,89.868,89.83,89.854,189400000.0
2006-02-16 10:21:00,89.865,89.871,89.845,89.857,356799996.0
2006-02-16 10:22:00,89.867,89.867,89.834,89.846,273199998.0
2006-02-16 10:23:00,89.838,89.873,89.838,89.865,164500000.0
2006-02-16 10:24:00,89.856,89.873,89.848,89.873,165999999.0
2006-02-16 10:25:00,89.865,89.87,89.851,89.855,147899999.0
2006-02-16 10:26:00,89.868,89.886,89.862,89.882,232200002.0
2006-02-16 10:27:00,89.88,89.882,89.86,89.86,214599996.0
2006-02-16 10:28:00,89.855,89.878,89.852,89.868,221499996.0
2006-02-16 10:29:00,89.871,89.884,89.86,89.86,206800002.0
2006-02-16 10:30:00,89.876,89.882,89.85,89.85,238600002.0
2006-02-16 10:31:00,89.853,89.876,89.829,89.858,160299998.0
2006-02-16 10:32:00,89.877,89.878,89.849,89.878,161400002.0
2006-02-16 10:33:00,89.864,89.878,89.85,89.865,254699997.0
2006-02-16 10:34:00,89.867,89.877,89.854,89.859,222999999.0
2006-02-16 10:35:00,89.856,89.872,89.853,89.866,94599998.0
2006-02-16 10:36:00,89.847,89.865,89.832,89.86,312299999.0
2006-02-16 10:37:00,89.862,89.885,89.84,89.871,241300003.0
2006-02-16 10:38:00,89.888,89.902,89.877,89.878,143800000.0
2006-02-16 10:39:00,89.905,89.905,89.884,89.888,103199997.0
2006-02-16 10:40:00,89.878,89.912,89.877,89.912,229299999.0
2006-02-16 10:41:00,89.915,89.915,89.888,89.89,196400000.0
2006-02-16 10:42:00,89.901,89.905,89.877,89.89,226899999.0
2006-02-16 10:43:00,89.896,89.903,89.868,89.886,245999996.0
2006-02-16 10:44:00,89.893,89.905,89.854,89.872,408699999.0
2006-02-16 10:45:00,89.883,89.886,89.864,89.871,350600001.0
2006-02-16 10:46:00,89.856,89.873,89.855,89.863,190800001.0
2006-02-16 10:47:00,89.861,89.876,89.849,89.868,274199998.0
2006-02-16 10:48:00,89.853,89.866,89.837,89.857,162899999.0
2006-02-16 10:49:00,89.859,89.87,89.839,89.862,336300006.0
2006-02-16 10:50:00,89.864,89.872,89.842,89.855,194000002.0
2006-02-16 10:51:00,89.846,89.872,89.846,89.868,168299996.0
2006-02-16 10:52:00,89.84,89.865,89.84,89.863,133499999.0
2006-02-16 10:53:00,89.871,89.872,89.851,89.851,231599999.0
2006-02-16 10:54:00,89.863,89.867,89.807,89.841,332800000.0
2006-02-16 10:55:00,89.855,89.865,89.845,89.851,148300001.0
2006-02-16 10:56:00,89.858,89.863,89.838,89.851,167799998.0
2006-02-16 10:57:00,89.858,89.866,89.837,89.839,211899996.0
2006-02-16 10:58:00,89.849,89.869,89.837,89.853,272000000.0
2006-02-16 10:59:00,89.86,89.86,89.835,89.835,162400002.0
2006-02-16 11:00:00,89.855,89.86,89.832,89.832,114500001.0
2006-02-16 11:01:00,89.855,89.865,89.831,89.855,113900000.0
2006-02-16 11:02:00,89.856,89.864,89.843,89.846,303300001.0
2006-02-16 11:03:00,89.845,89.858,89.831,89.854,152799998.0
2006-02-16 11:04:00,89.867,89.867,89.839,89.84,181300000.0
2006-02-16 11:05:00,89.838,89.87,89.838,89.856,391299997.0
2006-02-16 11:06:00,89.856,89.874,89.836,89.863,121100001.0
2006-02-16 11:07:00,89.871,89.871,89.847,89.86,97100000.0
2006-02-16 11:08:00,89.854,89.869,89.836,89.845,255300001.0
2006-02-16 11:09:00,89.849,89.867,89.848,89.863,130199997.0
2006-02-16 11:10:00,89.865,89.873,89.837,89.837,174199999.0
2006-02-16 11:11:00,89.836,89.848,89.816,89.832,421000000.0
2006-02-16 11:12:00,89.838,89.846,89.819,89.843,186199999.0
2006-02-16 11:13:00,89.821,89.84,89.816,89.838,219200000.0
2006-02-16 11:14:00,89.84,89.842,89.822,89.822,343500000.0
2006-02-16 11:15:00,89.83,89.835,89.807,89.817,317700002.0
2006-02-16 11:16:00,89.83,89.848,89.817,89.845,202100000.0
2006-02-16 11:17:00,89.832,89.853,89.824,89.848,234999994.0
2006-02-16 11:18:00,89.831,89.858,89.83,89.844,323600001.0
2006-02-16 11:19:00,89.844,89.848,89.82,89.82,193700005.0
2006-02-16 11:20:00,89.81,89.836,89.804,89.836,195299998.0
2006-02-16 11:21:00,89.83,89.834,89.807,89.812,254399999.0
2006-02-16 11:22:00,89.814,89.837,89.814,89.832,178100002.0
2006-02-16 11:23:00,89.827,89.837,89.815,89.816,163800003.0
2006-02-16 11:24:00,89.832,89.832,89.809,89.823,252099998.0
2006-02-16 11:25:00,89.826,89.826,89.793,89.795,208699997.0
2006-02-16 11:26:00,89.802,89.823,89.796,89.815,311899998.0
2006-02-16 11:27:00,89.8,89.815,89.79,89.811,193600003.0
2006-02-16 11:28:00,89.807,89.812,89.785,89.793,228800001.0
2006-02-16 11:29:00,89.795,89.814,89.773,89.796,252499996.0
2006-02-16 11:30:00,89.798,89.848,89.797,89.848,279699996.0
2006-02-16 11:31:00,89.854,89.875,89.85,89.864,172999998.0
2006-02-16 11:32:00,89.866,89.866,89.833,89.848,271999996.0
2006-02-16 11:33:00,89.841,89.868,89.828,89.85,331999997.0
2006-02-16 11:34:00,89.858,89.873,89.841,89.854,351100000.0
2006-02-16 11:35:00,89.839,89.868,89.838,89.868,221600003.0
2006-02-16 11:36:00,89.863,89.867,89.84,89.84,128200001.0
2006-02-16 11:37:00,89.849,89.853,89.831,89.853,237899996.0
2006-02-16 11:38:00,89.85,89.854,89.828,89.836,274499999.0
2006-02-16 11:39:00,89.845,89.875,89.845,89.855,222299998.0
2006-02-16 11:40:00,89.853,89.867,89.845,89.851,379200001.0
2006-02-16 11:41:00,89.844,89.857,89.824,89.853,340799997.0
2006-02-16 11:42:00,89.862,89.864,89.837,89.851,283599995.0
2006-02-16 11:43:00,89.844,89.869,89.835,89.847,202999996.0
2006-02-16 11:44:00,89.848,89.855,89.833,89.84,320100002.0
2006-02-16 11:45:00,89.842,89.845,89.822,89.837,499600004.0
2006-02-16 11:46:00,89.82,89.847,89.82,89.847,178200002.0
2006-02-16 11:47:00,89.843,89.857,89.818,89.827,315700004.0
2006-02-16 11:48:00,89.806,89.834,89.806,89.827,242799991.0
2006-02-16 11:49:00,89.825,89.856,89.808,89.825,215899999.0
2006-02-16 11:50:00,89.836,89.864,89.836,89.859,291800002.0
2006-02-16 11:51:00,89.839,89.862,89.833,89.862,228799998.0
2006-02-16 11:52:00,89.868,89.868,89.843,89.853,245600005.0
2006-02-16 11:53:00,89.862,89.878,89.854,89.878,334499998.0
2006-02-16 11:54:00,89.871,89.871,89.845,89.845,237200000.0
2006-02-16 11:55:00,89.84,89.859,89.836,89.853,138000001.0
2006-02-16 11:56:00,89.859,89.863,89.838,89.845,348999998.0
2006-02-16 11:57:00,89.854,89.857,89.831,89.833,232700002.0
2006-02-16 11:58:00,89.824,89.855,89.824,89.852,274999994.0
2006-02-16 11:59:00,89.852,89.852,89.823,89.833,315100003.0
2006-02-16 12:00:00,89.835,89.86,89.823,89.86,404100001.0
2006-02-16 12:01:00,89.841,89.863,89.833,89.853,244100000.0
2006-02-16 12:02:00,89.837,89.857,89.819,89.857,161099995.0
2006-02-16 12:03:00,89.858,89.869,89.837,89.852,156800002.0
2006-02-16 12:04:00,89.857,89.862,89.84,89.85,218400000.0
2006-02-16 12:05:00,89.859,89.867,89.845,89.848,113600002.0
2006-02-16 12:06:00,89.867,89.88,89.847,89.861,171700002.0
2006-02-16 12:07:00,89.865,89.872,89.848,89.851,188099999.0
2006-02-16 12:08:00,89.869,89.885,89.858,89.869,199799998.0
2006-02-16 12:09:00,89.878,89.878,89.856,89.856,149800001.0
2006-02-16 12:10:00,89.846,89.863,89.835,89.852,157199999.0
2006-02-16 12:11:00,89.85,89.863,89.825,89.826,266400001.0
2006-02-16 12:12:00,89.812,89.85,89.812,89.839,245799999.0
2006-02-16 12:13:00,89.852,89.852,89.825,89.825,240199998.0
2006-02-16 12:14:00,89.852,89.868,89.845,89.868,291899999.0
2006-02-16 12:15:00,89.862,89.876,89.843,89.867,199000001.0
2006-02-16 12:16:00,89.862,89.871,89.843,89.846,209899997.0
2006-02-16 12:17:00,89.857,89.868,89.831,89.831,176600002.0
2006-02-16 12:18:00,89.847,89.867,89.839,89.857,149599998.0
2006-02-16 12:19:00,89.863,89.875,89.85,89.854,184400000.0
2006-02-16 12:20:00,89.85,89.865,89.846,89.862,352099999.0
2006-02-16 12:21:00,89.862,89.881,89.851,89.854,315599995.0
2006-02-16 12:22:00,89.874,89.879,89.856,89.86,50799999.0
2006-02-16 12:23:00,89.876,89.898,89.872,89.878,236199997.0
2006-02-16 12:24:00,89.885,89.895,89.873,89.88,243099998.0
2006-02-16 12:25:00,89.863,89.894,89.863,89.888,128000003.0
2006-02-16 12:26:00,89.898,89.903,89.88,89.895,161199999.0
2006-02-16 12:27:00,89.879,89.9,89.877,89.889,238300000.0
2006-02-16 12:28:00,89.872,89.896,89.87,89.872,262300000.0
2006-02-16 12:29:00,89.886,89.893,89.864,89.877,355100002.0
2006-02-16 12:30:00,89.861,89.886,89.861,89.881,306800000.0
2006-02-16 12:31:00,89.885,89.892,89.864,89.865,159700002.0
2006-02-16 12:32:00,89.871,89.89,89.868,89.889,202100003.0
2006-02-16 12:33:00,89.872,89.898,89.872,89.894,176100001.0
2006-02-16 12:34:00,89.897,89.897,89.871,89.879,113699998.0
2006-02-16 12:35:00,89.894,89.895,89.871,89.883,299300003.0
2006-02-16 12:36:00,89.883,89.886,89.857,89.886,262500001.0
2006-02-16 12:37:00,89.891,89.897,89.871,89.883,261999999.0
2006-02-16 12:38:00,89.907,89.916,89.889,89.9,277000001.0
2006-02-16 12:39:00,89.906,89.946,89.906,89.946,207399999.0
2006-02-16 12:40:00,89.939,89.948,89.931,89.937,24000000.0
2006-02-16 12:41:00,89.915,89.935,89.915,89.933,189300001.0
2006-02-16 12:42:00,89.932,89.932,89.9,89.911,252400002.0
2006-02-16 12:43:00,89.922,89.922,89.896,89.914,290599999.0
2006-02-16 12:44:00,89.912,89.931,89.898,89.905,153599998.0
2006-02-16 12:45:00,89.907,89.925,89.887,89.887,395199999.0
2006-02-16 12:46:00,89.89,89.89,89.865,89.87,355499999.0
2006-02-16 12:47:00,89.864,89.889,89.862,89.884,205300004.0
2006-02-16 12:48:00,89.872,89.89,89.866,89.885,337799998.0
2006-02-16 12:49:00,89.88,89.893,89.875,89.887,111799999.0
2006-02-16 12:50:00,89.888,89.888,89.859,89.873,301600001.0
2006-02-16 12:51:00,89.872,89.894,89.872,89.884,262399999.0
2006-02-16 12:52:00,89.864,89.889,89.864,89.874,153999997.0
2006-02-16 12:53:00,89.871,89.882,89.816,89.816,150600001.0
2006-02-16 12:54:00,89.875,89.875,89.852,89.859,181799997.0
2006-02-16 12:55:00,89.84,89.883,89.84,89.876,184899998.0
2006-02-16 12:56:00,89.841,89.891,89.841,89.891,143500000.0
2006-02-16 12:57:00,89.893,89.901,89.871,89.885,162099999.0
2006-02-16 12:58:00,89.881,89.906,89.876,89.893,173999999.0
2006-02-16 12:59:00,89.895,89.9,89.862,89.862,273800004.0
2006-02-16 13:00:00,89.875,89.892,89.86,89.874,255899997.0
2006-02-16 13:01:00,89.861,89.884,89.849,89.849,272500000.0
2006-02-16 13:02:00,89.852,89.871,89.847,89.863,255000003.0
2006-02-16 13:03:00,89.858,89.858,89.818,89.824,174199998.0
2006-02-16 13:04:00,89.797,89.817,89.786,89.802,277400002.0
2006-02-16 13:05:00,89.766,89.787,89.738,89.75,148000002.0
2006-02-16 13:06:00,89.726,89.772,89.726,89.741,216800002.0
2006-02-16 13:07:00,89.732,89.769,89.732,89.766,394200001.0
2006-02-16 13:08:00,89.777,89.786,89.759,89.771,201099997.0
2006-02-16 13:09:00,89.758,89.782,89.756,89.782,249200000.0
2006-02-16 13:10:00,89.78,89.796,89.762,89.796,198500000.0
2006-02-16 13:11:00,89.793,89.818,89.791,89.795,175399998.0
2006-02-16 13:12:00,89.813,89.827,89.796,89.807,425999999.0
2006-02-16 13:13:00,89.818,89.832,89.808,89.814,223700001.0
2006-02-16 13:14:00,89.836,89.857,89.809,89.809,182900002.0
2006-02-16 13:15:00,89.813,89.822,89.79,89.791,178000001.0
2006-02-16 13:16:00,89.822,89.822,89.8,89.803,103299999.0
2006-02-16 13:17:00,89.791,89.813,89.754,89.791,137299999.0
2006-02-16 13:18:00,89.782,89.796,89.779,89.796,106700001.0
2006-02-16 13:19:00,89.77,89.787,89.744,89.756,173199997.0
2006-02-16 13:20:00,89.745,89.771,89.739,89.764,274099998.0
2006-02-16 13:21:00,89.769,89.769,89.745,89.745,224599999.0
2006-02-16 13:22:00,89.738,89.76,89.734,89.754,301599997.0
2006-02-16 13:23:00,89.757,89.761,89.739,89.745,157800000.0
2006-02-16 13:24:00,89.739,89.761,89.738,89.761,127300001.0
2006-02-16 13:25:00,89.767,89.769,89.734,89.745,165300000.0
2006-02-16 13:26:00,89.772,89.772,89.745,89.759,364200005.0
2006-02-16 13:27:00,89.755,89.781,89.746,89.757,238899995.0
2006-02-16 13:28:00,89.775,89.782,89.757,89.757,229599998.0
2006-02-16 13:29:00,89.777,89.795,89.751,89.78,309200004.0
2006-02-16 13:30:00,89.784,89.803,89.764,89.803,293200005.0
2006-02-16 13:31:00,89.803,89.808,89.783,89.795,261299998.0
2006-02-16 13:32:00,89.8,89.814,89.784,89.8,165000000.0
2006-02-16 13:33:00,89.803,89.821,89.793,89.801,255099994.0
2006-02-16 13:34:00,89.812,89.812,89.781,89.781,145100003.0
2006-02-16 13:35:00,89.78,89.78,89.744,89.762,307800001.0
2006-02-16 13:36:00,89.763,89.784,89.752,89.758,351199996.0
2006-02-16 13:37:00,89.785,89.794,89.767,89.772,116800000.0
2006-02-16 13:38:00,89.779,89.795,89.76,89.78,285100005.0
2006-02-16 13:39:00,89.794,89.8,89.774,89.788,195300004.0
2006-02-16 13:40:00,89.796,89.813,89.794,89.813,271700000.0
2006-02-16 13:41:00,89.81,89.81,89.786,89.791,277899998.0
2006-02-16 13:42:00,89.799,89.832,89.798,89.825,130799997.0
2006-02-16 13:43:00,89.828,89.833,89.81,89.811,260899999.0
2006-02-16 13:44:00,89.833,89.858,89.827,89.839,170699999.0
2006-02-16 13:45:00,89.861,89.862,89.818,89.818,238599998.0
2006-02-16 13:46:00,89.818,89.853,89.818,89.852,108700001.0
2006-02-16 13:47:00,89.823,89.856,89.811,89.856,245300001.0
2006-02-16 13:48:00,89.823,89.841,89.805,89.822,85400000.0
2006-02-16 13:49:00,89.823,89.826,89.805,89.805,98699999.0
2006-02-16 13:50:00,89.814,89.828,89.8,89.811,426000000.0
2006-02-16 13:51:00,89.822,89.83,89.8,89.83,144200002.0
2006-02-16 13:52:00,89.82,89.831,89.798,89.806,145899997.0
2006-02-16 13:53:00,89.808,89.839,89.808,89.833,348400000.0
2006-02-16 13:54:00,89.822,89.823,89.797,89.81,346199995.0
2006-02-16 13:55:00,89.815,89.815,89.792,89.792,118699999.0
2006-02-16 13:56:00,89.805,89.816,89.797,89.802,242999999.0
2006-02-16 13:57:00,89.804,89.805,89.772,89.78,286499999.0
2006-02-16 13:58:00,89.792,89.792,89.756,89.756,183999998.0
2006-02-16 13:59:00,89.754,89.767,89.745,89.762,119700001.0
2006-02-16 14:00:00,89.759,89.779,89.751,89.772,241000002.0
2006-02-16 14:01:00,89.774,89.785,89.763,89.772,277700001.0
2006-02-16 14:02:00,89.769,89.81,89.769,89.789,209899997.0
2006-02-16 14:03:00,89.8,89.8,89.778,89.778,153899998.0
2006-02-16 14:04:00,89.793,89.808,89.78,89.798,195400001.0
2006-02-16 14:05:00,89.809,89.819,89.788,89.806,297100001.0
2006-02-16 14:06:00,89.8,89.806,89.778,89.789,259100000.0
2006-02-16 14:07:00,89.787,89.808,89.785,89.802,149100001.0
2006-02-16 14:08:00,89.784,89.801,89.775,89.787,218999999.0
2006-02-16 14:09:00,89.783,89.791,89.768,89.772,257999996.0
2006-02-16 14:10:00,89.764,89.782,89.746,89.773,217999998.0
2006-02-16 14:11:00,89.743,89.78,89.74,89.78,200099999.0
2006-02-16 14:12:00,89.775,89.788,89.764,89.781,175799999.0
2006-02-16 14:13:00,89.784,89.799,89.767,89.782,166099997.0
2006-02-16 14:14:00,89.771,89.789,89.765,89.789,258099998.0
2006-02-16 14:15:00,89.779,89.788,89.76,89.788,300599998.0
2006-02-16 14:16:00,89.782,89.788,89.765,89.765,116899998.0
2006-02-16 14:17:00,89.766,89.791,89.766,89.785,117499998.0
2006-02-16 14:18:00,89.779,89.791,89.756,89.79,346100007.0
2006-02-16 14:19:00,89.802,89.811,89.779,89.785,229400000.0
2006-02-16 14:20:00,89.805,89.816,89.792,89.798,302899994.0
2006-02-16 14:21:00,89.805,89.817,89.791,89.803,258799998.0
2006-02-16 14:22:00,89.785,89.804,89.769,89.793,271499997.0
2006-02-16 14:23:00,89.793,89.797,89.765,89.77,236499999.0
2006-02-16 14:24:00,89.776,89.81,89.763,89.799,262799997.0
2006-02-16 14:25:00,89.772,89.791,89.765,89.781,239699995.0
2006-02-16 14:26:00,89.777,89.805,89.777,89.803,280300000.0
2006-02-16 14:27:00,89.808,89.815,89.795,89.801,232899998.0
2006-02-16 14:28:00,89.8,89.813,89.785,89.787,123699998.0
2006-02-16 14:29:00,89.792,89.808,89.784,89.808,320100000.0
2006-02-16 14:30:00,89.786,89.805,89.768,89.795,203000001.0
2006-02-16 14:31:00,89.777,89.804,89.737,89.79,390200003.0
2006-02-16 14:32:00,89.782,89.798,89.76,89.764,184399998.0
2006-02-16 14:33:00,89.776,89.779,89.757,89.757,185200000.0
2006-02-16 14:34:00,89.753,89.778,89.741,89.768,154300001.0
2006-02-16 14:35:00,89.776,89.776,89.745,89.772,192200001.0
2006-02-16 14:36:00,89.745,89.774,89.745,89.773,323799997.0
2006-02-16 14:37:00,89.76,89.775,89.746,89.766,169899999.0
2006-02-16 14:38:00,89.77,89.77,89.744,89.744,71800000.0
2006-02-16 14:39:00,89.768,89.768,89.739,89.745,181500000.0
2006-02-16 14:40:00,89.762,89.775,89.747,89.747,233200002.0
2006-02-16 14:41:00,89.738,89.76,89.733,89.735,154100002.0
2006-02-16 14:42:00,89.747,89.766,89.747,89.766,72700003.0
2006-02-16 14:43:00,89.768,89.775,89.738,89.76,263300002.0
2006-02-16 14:44:00,89.773,89.773,89.75,89.765,197699998.0
2006-02-16 14:45:00,89.759,89.792,89.748,89.782,305300004.0
2006-02-16 14:46:00,89.771,89.811,89.771,89.811,270299997.0
2006-02-16 14:47:00,89.803,89.816,89.783,89.791,213200000.0
2006-02-16 14:48:00,89.785,89.806,89.777,89.787,312499998.0
2006-02-16 14:49:00,89.789,89.792,89.76,89.76,127299997.0
2006-02-16 14:50:00,89.778,89.802,89.776,89.789,317500004.0
2006-02-16 14:51:00,89.795,89.795,89.766,89.766,318800005.0
2006-02-16 14:52:00,89.786,89.798,89.773,89.791,305799996.0
2006-02-16 14:53:00,89.777,89.824,89.777,89.822,208399996.0
2006-02-16 14:54:00,89.806,89.827,89.796,89.817,377699997.0
2006-02-16 14:55:00,89.814,89.833,89.805,89.817,352599998.0
2006-02-16 14:56:00,89.822,89.827,89.804,89.804,200000001.0
2006-02-16 14:57:00,89.823,89.828,89.8,89.801,229499994.0
2006-02-16 14:58:00,89.806,89.83,89.801,89.83,138500001.0
2006-02-16 14:59:00,89.841,89.844,89.783,89.818,232499998.0
2006-02-16 15:00:00,89.821,89.835,89.814,89.832,137700000.0
2006-02-16 15:01:00,89.826,89.838,89.815,89.832,213100000.0
2006-02-16 15:02:00,89.824,89.825,89.806,89.824,165800000.0
2006-02-16 15:03:00,89.808,89.824,89.795,89.812,38499999.0
2006-02-16 15:04:00,89.794,89.828,89.793,89.828,168899997.0
2006-02-16 15:05:00,89.824,89.824,89.794,89.813,159700000.0
2006-02-16 15:06:00,89.792,89.82,89.785,89.804,339900005.0
2006-02-16 15:07:00,89.809,89.811,89.795,89.795,33600000.0
2006-02-16 15:08:00,89.825,89.825,89.801,89.801,203599999.0
2006-02-16 15:09:00,89.817,89.819,89.791,89.819,147199998.0
2006-02-16 15:10:00,89.815,89.824,89.79,89.805,273999997.0
2006-02-16 15:11:00,89.798,89.835,89.798,89.815,81500000.0
2006-02-16 15:12:00,89.832,89.838,89.809,89.825,115600000.0
2006-02-16 15:13:00,89.822,89.841,89.817,89.832,251499997.0
2006-02-16 15:14:00,89.831,89.855,89.826,89.836,270200001.0
2006-02-16 15:15:00,89.851,89.873,89.825,89.853,216299997.0
2006-02-16 15:16:00,89.852,89.876,89.852,89.867,240800004.0
2006-02-16 15:17:00,89.846,89.862,89.838,89.853,253499998.0
2006-02-16 15:18:00,89.843,89.848,89.826,89.834,137499999.0
2006-02-16 15:19:00,89.844,89.857,89.822,89.822,166999996.0
2006-02-16 15:20:00,89.844,89.856,89.828,89.836,289099999.0
2006-02-16 15:21:00,89.822,89.839,89.81,89.831,297000000.0
2006-02-16 15:22:00,89.836,89.862,89.797,89.846,202100004.0
2006-02-16 15:23:00,89.858,89.889,89.858,89.884,322800000.0
2006-02-16 15:24:00,89.876,89.896,89.86,89.896,147799998.0
2006-02-16 15:25:00,89.902,89.902,89.875,89.886,188999995.0
2006-02-16 15:26:00,89.879,89.897,89.87,89.885,165700000.0
2006-02-16 15:27:00,89.885,89.894,89.869,89.875,393899998.0
2006-02-16 15:28:00,89.869,89.869,89.833,89.836,175800000.0
2006-02-16 15:29:00,89.833,89.858,89.833,89.849,102200002.0
2006-02-16 15:30:00,89.818,89.837,89.792,89.805,265999997.0
2006-02-16 15:31:00,89.808,89.82,89.785,89.798,329100001.0
2006-02-16 15:32:00,89.814,89.85,89.814,89.85,100900001.0
2006-02-16 15:33:00,89.864,89.866,89.845,89.845,180999998.0
2006-02-16 15:34:00,89.856,89.864,89.837,89.842,300799998.0
2006-02-16 15:35:00,89.836,89.881,89.836,89.881,157800001.0
2006-02-16 15:36:00,89.89,89.919,89.878,89.901,283099999.0
2006-02-16 15:37:00,89.9,89.921,89.896,89.908,203200003.0
2006-02-16 15:38:00,89.896,89.92,89.876,89.906,286699999.0
2006-02-16 15:39:00,89.911,89.911,89.883,89.883,203000000.0
2006-02-16 15:40:00,89.889,89.889,89.861,89.861,120600000.0
2006-02-16 15:41:00,89.853,89.871,89.849,89.852,246399997.0
2006-02-16 15:42:00,89.872,89.892,89.861,89.872,128799997.0
2006-02-16 15:43:00,89.893,89.903,89.872,89.888,161900002.0
2006-02-16 15:44:00,89.898,89.898,89.867,89.885,282199997.0
2006-02-16 15:45:00,89.894,89.921,89.887,89.9,297299997.0
2006-02-16 15:46:00,89.901,89.909,89.885,89.885,173400000.0
2006-02-16 15:47:00,89.876,89.915,89.876,89.898,141699999.0
2006-02-16 15:48:00,89.886,89.92,89.886,89.92,297999996.0
2006-02-16 15:49:00,89.907,89.93,89.907,89.926,205400001.0
2006-02-16 15:50:00,89.92,89.92,89.896,89.896,134000000.0
2006-02-16 15:51:00,89.91,89.917,89.887,89.887,203099999.0
2006-02-16 15:52:00,89.903,89.91,89.873,89.885,299899996.0
2006-02-16 15:53:00,89.88,89.895,89.867,89.876,195200004.0
2006-02-16 15:54:00,89.866,89.891,89.843,89.869,248400002.0
2006-02-16 15:55:00,89.888,89.888,89.865,89.872,134399999.0
2006-02-16 15:56:00,89.867,89.887,89.854,89.878,252299995.0
2006-02-16 15:57:00,89.877,89.888,89.865,89.873,257700000.0
2006-02-16 15:58:00,89.869,89.887,89.869,89.887,69900000.0
2006-02-16 15:59:00,89.897,89.9,89.868,89.885,252999995.0
2006-02-16 16:00:00,89.891,89.906,89.871,89.889,253199997.0
2006-02-16 16:01:00,89.881,89.894,89.871,89.89,178099997.0
2006-02-16 16:02:00,89.876,89.892,89.862,89.892,323899996.0
2006-02-16 16:03:00,89.887,89.887,89.869,89.883,53899999.0
2006-02-16 16:04:00,89.877,89.877,89.851,89.851,410499998.0
2006-02-16 16:05:00,89.857,89.875,89.852,89.875,265100003.0
2006-02-16 16:06:00,89.877,89.886,89.851,89.871,157699998.0
2006-02-16 16:07:00,89.864,89.884,89.858,89.881,237500001.0
2006-02-16 16:08:00,89.885,89.885,89.854,89.854,124299999.0
2006-02-16 16:09:00,89.848,89.873,89.848,89.871,120199999.0
2006-02-16 16:10:00,89.862,89.885,89.859,89.875,296599999.0
2006-02-16 16:11:00,89.862,89.884,89.859,89.868,282800001.0
2006-02-16 16:12:00,89.872,89.888,89.866,89.888,272400001.0
2006-02-16 16:13:00,89.831,89.89,89.831,89.89,29499999.0
2006-02-16 16:14:00,89.858,89.882,89.838,89.882,183999998.0
2006-02-16 16:15:00,89.89,89.893,89.865,89.869,193100000.0
2006-02-16 16:16:00,89.888,89.888,89.844,89.844,291099999.0
2006-02-16 16:17:00,89.845,89.867,89.822,89.85,141799999.0
2006-02-16 16:18:00,89.854,89.868,89.842,89.855,170600001.0
2006-02-16 16:19:00,89.855,89.868,89.845,89.863,206500004.0
2006-02-16 16:20:00,89.865,89.87,89.844,89.857,266400001.0
2006-02-16 16:21:00,89.856,89.87,89.851,89.87,255900000.0
2006-02-16 16:22:00,89.868,89.886,89.849,89.871,247400001.0
2006-02-16 16:23:00,89.882,89.899,89.859,89.88,276399996.0
2006-02-16 16:24:00,89.91,89.91,89.889,89.893,192199998.0
2006-02-16 16:25:00,89.896,89.91,89.882,89.889,184899997.0
2006-02-16 16:26:00,89.9,89.912,89.882,89.9,124499997.0
2006-02-16 16:27:00,89.907,89.907,89.877,89.882,480000000.0
2006-02-16 16:28:00,89.864,89.885,89.848,89.863,116000000.0
2006-02-16 16:29:00,89.842,89.874,89.842,89.861,233700000.0
2006-02-16 16:30:00,89.86,89.861,89.837,89.843,170799997.0
2006-02-16 16:31:00,89.849,89.868,89.837,89.868,324399999.0
2006-02-16 16:32:00,89.865,89.865,89.842,89.842,62500000.0
2006-02-16 16:33:00,89.845,89.863,89.835,89.861,212400003.0
2006-02-16 16:34:00,89.846,89.872,89.84,89.855,85000000.0
2006-02-16 16:35:00,89.849,89.88,89.849,89.88,226699997.0
2006-02-16 16:36:00,89.891,89.899,89.868,89.873,337799995.0
2006-02-16 16:37:00,89.885,89.895,89.87,89.877,316999997.0
2006-02-16 16:38:00,89.88,89.904,89.878,89.89,251600001.0
2006-02-16 16:39:00,89.885,89.885,89.866,89.873,189299995.0
2006-02-16 16:40:00,89.877,89.877,89.851,89.851,132400000.0
2006-02-16 16:41:00,89.878,89.891,89.862,89.862,154399999.0
2006-02-16 16:42:00,89.882,89.903,89.858,89.865,283600003.0
2006-02-16 16:43:00,89.862,89.868,89.836,89.836,365200000.0
2006-02-16 16:44:00,89.855,89.882,89.848,89.862,151000000.0
2006-02-16 16:45:00,89.872,89.894,89.872,89.893,308499999.0
2006-02-16 16:46:00,89.896,89.896,89.852,89.856,107200000.0
2006-02-16 16:47:00,89.879,89.892,89.867,89.883,172100002.0
2006-02-16 16:48:00,89.877,89.877,89.838,89.838,244000001.0
2006-02-16 16:49:00,89.84,89.85,89.82,89.831,274900000.0
2006-02-16 16:50:00,89.851,89.869,89.851,89.869,52400000.0
2006-02-16 16:51:00,89.861,89.876,89.843,89.862,180699998.0
2006-02-16 16:52:00,89.862,89.884,89.843,89.852,156099998.0
2006-02-16 16:53:00,89.854,89.867,89.837,89.859,236200000.0
2006-02-16 16:54:00,89.838,89.865,89.838,89.865,216099997.0
2006-02-16 16:55:00,89.847,89.866,89.836,89.852,236499995.0
2006-02-16 16:56:00,89.858,89.858,89.834,89.838,211899999.0
2006-02-16 16:57:00,89.841,89.857,89.833,89.85,184999998.0
2006-02-16 16:58:00,89.841,89.86,89.827,89.832,271699998.0
2006-02-16 16:59:00,89.813,89.842,89.812,89.833,137199999.0
2006-02-16 17:00:00,89.813,89.849,89.813,89.849,108199998.0
2006-02-16 17:01:00,89.874,89.89,89.85,89.872,269700001.0
2006-02-16 17:02:00,89.882,89.897,89.868,89.884,192499997.0
2006-02-16 17:03:00,89.88,89.899,89.868,89.893,267800000.0
2006-02-16 17:04:00,89.9,89.917,89.898,89.917,133900001.0
2006-02-16 17:05:00,89.916,89.935,89.901,89.914,266500000.0
2006-02-16 17:06:00,89.898,89.919,89.886,89.898,230200006.0
2006-02-16 17:07:00,89.902,89.902,89.875,89.875,190899999.0
2006-02-16 17:08:00,89.877,89.894,89.858,89.875,261299999.0
2006-02-16 17:09:00,89.85,89.882,89.846,89.882,169699999.0
2006-02-16 17:10:00,89.872,89.905,89.872,89.905,184299999.0
2006-02-16 17:11:00,89.911,89.912,89.883,89.888,254999998.0
2006-02-16 17:12:00,89.899,89.917,89.899,89.917,100099998.0
2006-02-16 17:13:00,89.925,89.925,89.879,89.894,261299996.0
2006-02-16 17:14:00,89.898,89.905,89.881,89.894,302400000.0
2006-02-16 17:15:00,89.88,89.888,89.864,89.871,166700000.0
2006-02-16 17:16:00,89.87,89.897,89.866,89.897,170099999.0
2006-02-16 17:17:00,89.895,89.907,89.871,89.893,192899997.0
2006-02-16 17:18:00,89.893,89.912,89.892,89.912,279900004.0
2006-02-16 17:19:00,89.896,89.913,89.879,89.893,309599999.0
2006-02-16 17:20:00,89.883,89.91,89.883,89.901,148999998.0
2006-02-16 17:21:00,89.892,89.904,89.875,89.895,246999998.0
2006-02-16 17:22:00,89.878,89.894,89.852,89.872,204199997.0
2006-02-16 17:23:00,89.866,89.89,89.849,89.878,311199998.0
2006-02-16 17:24:00,89.869,89.887,89.869,89.887,14000000.0
2006-02-16 17:25:00,89.879,89.907,89.878,89.907,190000000.0
2006-02-16 17:26:00,89.922,89.922,89.9,89.9,174499997.0
2006-02-16 17:27:00,89.898,89.931,89.894,89.922,173500001.0
2006-02-16 17:28:00,89.925,89.925,89.903,89.904,168700003.0
2006-02-16 17:29:00,89.911,89.939,89.911,89.928,211899999.0
2006-02-16 17:30:00,89.908,89.935,89.908,89.932,275699999.0
2006-02-16 17:31:00,89.912,89.935,89.911,89.931,267600003.0
2006-02-16 17:32:00,89.925,89.942,89.909,89.928,323100002.0
2006-02-16 17:33:00,89.943,89.956,89.93,89.944,255300000.0
2006-02-16 17:34:00,89.955,89.965,89.947,89.953,122699999.0
2006-02-16 17:35:00,89.972,89.972,89.942,89.942,188399998.0
2006-02-16 17:36:00,89.957,89.957,89.93,89.93,236899996.0
2006-02-16 17:37:00,89.947,89.951,89.925,89.928,183799999.0
2006-02-16 17:38:00,89.937,89.937,89.91,89.927,212500001.0
2006-02-16 17:39:00,89.923,89.948,89.899,89.899,284400001.0
2006-02-16 17:40:00,89.885,89.906,89.866,89.893,260700000.0
2006-02-16 17:41:00,89.88,89.917,89.88,89.896,150500003.0
2006-02-16 17:42:00,89.903,89.92,89.893,89.914,169200000.0
2006-02-16 17:43:00,89.887,89.915,89.887,89.904,318299998.0
2006-02-16 17:44:00,89.895,89.902,89.871,89.879,307599999.0
2006-02-16 17:45:00,89.871,89.885,89.855,89.874,224800000.0
2006-02-16 17:46:00,89.865,89.873,89.852,89.873,82700000.0
2006-02-16 17:47:00,89.87,89.895,89.869,89.895,253699999.0
2006-02-16 17:48:00,89.882,89.894,89.868,89.876,132400002.0
2006-02-16 17:49:00,89.832,89.858,89.823,89.84,252000001.0
2006-02-16 17:50:00,89.837,89.877,89.834,89.877,259799997.0
2006-02-16 17:51:00,89.854,89.882,89.848,89.882,221399998.0
2006-02-16 17:52:00,89.868,89.891,89.866,89.891,174700000.0
2006-02-16 17:53:00,89.877,89.884,89.857,89.88,222699996.0
2006-02-16 17:54:00,89.878,89.882,89.854,89.868,236399999.0
2006-02-16 17:55:00,89.881,89.882,89.86,89.866,229699999.0
2006-02-16 17:56:00,89.889,89.91,89.889,89.91,84399999.0
2006-02-16 17:57:00,89.901,89.914,89.868,89.884,300799998.0
2006-02-16 17:58:00,89.87,89.87,89.841,89.841,152999999.0
2006-02-16 17:59:00,89.843,89.865,89.82,89.83,296099994.0
2006-02-16 18:00:00,89.828,89.84,89.808,89.822,281700001.0
2006-02-16 18:01:00,89.82,89.858,89.807,89.857,1762700004.0
2006-02-16 18:02:00,89.78,89.8,89.78,89.79,1904599990.0
2006-02-16 18:03:00,89.78,89.8,89.78,89.8,1904599990.0
2006-02-16 18:04:00,89.79,89.81,89.79,89.8,1904599990.0
2006-02-16 18:05:00,89.79,89.8,89.79,89.8,1904599990.0
2006-02-16 18:06:00,89.841,89.888,89.841,89.868,1904599990.0
2006-02-16 18:07:00,89.81,89.81,89.8,89.8,2090599988.0
2006-02-16 18:08:00,89.81,89.81,89.8,89.81,2090599988.0
2006-02-16 18:09:00,89.866,89.895,89.865,89.875,2090599988.0
2006-02-16 18:10:00,89.869,89.881,89.847,89.851,1829900004.0
2006-02-16 18:11:00,89.841,89.876,89.841,89.865,1020699996.0
2006-02-16 18:12:00,89.871,89.881,89.846,89.847,1298099987.0
2006-02-16 18:13:00,89.851,89.879,89.838,89.865,1875200004.0
2006-02-16 18:14:00,89.8,89.81,89.8,89.81,1057699989.0
2006-02-16 18:15:00,89.8,89.82,89.8,89.82,1057699989.0
2006-02-16 18:16:00,89.81,89.83,89.81,89.83,1057699989.0
2006-02-16 18:17:00,89.807,89.841,89.805,89.83,1057699989.0
2006-02-16 18:18:00,89.817,89.86,89.817,89.829,1163899997.0
2006-02-16 18:19:00,89.835,89.848,89.817,89.827,1966699993.0
2006-02-16 18:20:00,89.821,89.846,89.81,89.835,1888799988.0
2006-02-16 18:21:00,89.831,89.856,89.825,89.844,1856499992.0
2006-02-16 18:22:00,89.842,89.853,89.818,89.843,1311499999.0
2006-02-16 18:23:00,89.85,89.85,89.84,89.84,1999000000.0
2006-02-16 18:24:00,89.85,89.85,89.85,89.85,1999000000.0
2006-02-16 18:25:00,89.795,89.812,89.771,89.776,1999000000.0
2006-02-16 18:26:00,89.783,89.791,89.742,89.773,2042499990.0
2006-02-16 18:27:00,89.756,89.787,89.754,89.787,1320499993.0
2006-02-16 18:28:00,89.77,89.785,89.745,89.757,1717999991.0
2006-02-16 18:29:00,89.752,89.779,89.747,89.776,1050799994.0
2006-02-16 18:30:00,89.776,89.798,89.769,89.79,888899991.0
2006-02-16 18:31:00,89.769,89.8,89.769,89.789,1358899989.0
2006-02-16 18:32:00,89.796,89.796,89.764,89.768,2061200004.0
2006-02-16 18:33:00,89.85,89.89,89.85,89.89,2049399989.0
2006-02-16 18:34:00,89.778,89.824,89.778,89.794,2049399989.0
2006-02-16 18:35:00,89.806,89.827,89.788,89.811,1834399997.0
2006-02-16 18:36:00,89.792,89.815,89.783,89.803,937000005.0
2006-02-16 18:37:00,89.813,89.827,89.796,89.815,952199994.0
2006-02-16 18:38:00,89.797,89.824,89.785,89.803,849499994.0
2006-02-16 18:39:00,89.807,89.83,89.796,89.815,990600000.0
2006-02-16 18:40:00,89.812,89.818,89.786,89.786,1767799986.0
2006-02-16 18:41:00,89.805,89.815,89.786,89.791,848199985.0
2006-02-16 18:42:00,89.799,89.8,89.769,89.774,1316500001.0
2006-02-16 18:43:00,89.797,89.804,89.777,89.786,370699999.0
2006-02-16 18:44:00,89.804,89.807,89.775,89.775,882099997.0
2006-02-16 18:45:00,89.769,89.806,89.769,89.792,774999999.0
2006-02-16 18:46:00,89.797,89.807,89.778,89.783,663599994.0
2006-02-16 18:47:00,89.782,89.803,89.782,89.803,179499996.0
2006-02-16 18:48:00,89.805,89.816,89.786,89.803,545899998.0
2006-02-16 18:49:00,89.817,89.817,89.786,89.792,601699998.0
2006-02-16 18:50:00,89.799,89.805,89.78,89.786,648399999.0
2006-02-16 18:51:00,89.799,89.801,89.766,89.774,1071699995.0
2006-02-16 18:52:00,89.789,89.797,89.762,89.769,1453699999.0
2006-02-16 18:53:00,89.79,89.796,89.763,89.783,1628999997.0
2006-02-16 18:54:00,89.773,89.8,89.769,89.788,1484399996.0
2006-02-16 18:55:00,89.775,89.794,89.757,89.768,1679400001.0
2006-02-16 18:56:00,89.768,89.785,89.755,89.765,264899999.0
2006-02-16 18:57:00,89.759,89.78,89.751,89.775,565799998.0
2006-02-16 18:58:00,89.775,89.79,89.761,89.773,945199993.0
2006-02-16 18:59:00,89.75,89.777,89.719,89.745,1380999992.0
2006-02-16 19:00:00,89.738,89.757,89.712,89.733,282700001.0
2006-02-16 19:01:00,89.756,89.766,89.701,89.733,417099999.0
2006-02-16 19:02:00,89.764,89.785,89.758,89.773,252399997.0
2006-02-16 19:03:00,89.773,89.784,89.757,89.76,479099995.0
2006-02-16 19:04:00,89.779,89.789,89.764,89.785,518100003.0
2006-02-16 19:05:00,89.783,89.788,89.763,89.768,544700001.0
2006-02-16 19:06:00,89.786,89.792,89.763,89.763,1066900003.0
2006-02-16 19:07:00,89.787,89.798,89.763,89.763,1210599995.0
2006-02-16 19:08:00,89.762,89.796,89.762,89.786,1703099985.0
2006-02-16 19:09:00,89.795,89.814,89.771,89.795,924500003.0
2006-02-16 19:10:00,89.797,89.812,89.781,89.804,171500000.0
2006-02-16 19:11:00,89.802,89.812,89.781,89.802,554099997.0
2006-02-16 19:12:00,89.803,89.807,89.786,89.8,224299999.0
2006-02-16 19:13:00,89.798,89.798,89.768,89.768,484300002.0
2006-02-16 19:14:00,89.792,89.798,89.772,89.785,341399995.0
2006-02-16 19:15:00,89.797,89.799,89.769,89.784,1199099998.0
2006-02-16 19:16:00,89.785,89.817,89.785,89.817,435199997.0
2006-02-16 19:17:00,89.808,89.824,89.791,89.817,794900000.0
2006-02-16 19:18:00,89.798,89.825,89.791,89.81,647099998.0
2006-02-16 19:19:00,89.783,89.82,89.783,89.815,1258500006.0
2006-02-16 19:20:00,89.82,89.825,89.786,89.815,729400006.0
2006-02-16 19:21:00,89.818,89.818,89.788,89.792,872699997.0
2006-02-16 19:22:00,89.813,89.823,89.799,89.807,165099998.0
2006-02-16 19:23:00,89.812,89.835,89.806,89.821,1832200001.0
2006-02-16 19:24:00,89.812,89.842,89.812,89.842,662800006.0
2006-02-16 19:25:00,89.826,89.841,89.81,89.833,906000000.0
2006-02-16 19:26:00,89.815,89.846,89.806,89.822,1836699996.0
2006-02-16 19:27:00,89.826,89.829,89.803,89.808,1247899991.0
2006-02-16 19:28:00,89.828,89.837,89.806,89.821,857599996.0
2006-02-16 19:29:00,89.828,89.833,89.803,89.809,360299997.0
2006-02-16 19:30:00,89.836,89.837,89.808,89.825,1253799990.0
2006-02-16 19:31:00,89.809,89.829,89.807,89.823,478499995.0
2006-02-16 19:32:00,89.821,89.833,89.809,89.809,931300006.0
2006-02-16 19:33:00,89.807,89.874,89.807,89.874,663800001.0
2006-02-16 19:34:00,89.868,89.883,89.852,89.865,1282799993.0
2006-02-16 19:35:00,89.853,89.878,89.838,89.868,882199999.0
2006-02-16 19:36:00,89.851,89.874,89.851,89.873,625599996.0
2006-02-16 19:37:00,89.879,89.884,89.858,89.859,253600003.0
2006-02-16 19:38:00,89.879,89.892,89.857,89.871,920499999.0
2006-02-16 19:39:00,89.887,89.903,89.876,89.877,657599995.0
2006-02-16 19:40:00,89.866,89.888,89.852,89.874,748599997.0
2006-02-16 19:41:00,89.874,89.883,89.854,89.875,1128699995.0
2006-02-16 19:42:00,89.864,89.888,89.864,89.882,950600003.0
2006-02-16 19:43:00,89.877,89.895,89.86,89.881,452200000.0
2006-02-16 19:44:00,89.89,89.907,89.874,89.886,812300003.0
2006-02-16 19:45:00,89.882,89.89,89.86,89.877,354199998.0
2006-02-16 19:46:00,89.869,89.893,89.865,89.881,645100005.0
2006-02-16 19:47:00,89.885,89.885,89.861,89.872,362899997.0
2006-02-16 19:48:00,89.874,89.887,89.85,89.874,1032799994.0
2006-02-16 19:49:00,89.883,89.883,89.854,89.86,719199994.0
2006-02-16 19:50:00,89.875,89.884,89.859,89.879,559500002.0
2006-02-16 19:51:00,89.883,89.9,89.865,89.879,542699988.0
2006-02-16 19:52:00,89.883,89.91,89.883,89.902,447300000.0
2006-02-16 19:53:00,89.9,89.903,89.876,89.896,751700004.0
2006-02-16 19:54:00,89.899,89.906,89.874,89.882,829499997.0
2006-02-16 19:55:00,89.898,89.911,89.884,89.893,209799999.0
2006-02-16 19:56:00,89.913,89.924,89.902,89.916,442499996.0
2006-02-16 19:57:00,89.92,89.933,89.897,89.913,708399992.0
2006-02-16 19:58:00,89.91,89.91,89.881,89.892,965899998.0
2006-02-16 19:59:00,89.882,89.896,89.869,89.886,847599998.0
2006-02-16 20:00:00,89.869,89.889,89.866,89.884,551300002.0
2006-02-16 20:01:00,89.888,89.89,89.852,89.87,531600002.0
2006-02-16 20:02:00,89.892,89.892,89.865,89.865,510699996.0
2006-02-16 20:03:00,89.866,89.888,89.86,89.874,427299998.0
2006-02-16 20:04:00,89.895,89.911,89.888,89.895,521799997.0
2006-02-16 20:05:00,89.892,89.91,89.887,89.908,578199992.0
2006-02-16 20:06:00,89.906,89.923,89.876,89.876,704699997.0
2006-02-16 20:07:00,89.903,89.925,89.893,89.913,584300003.0
2006-02-16 20:08:00,89.906,89.907,89.887,89.897,500299997.0
2006-02-16 20:09:00,89.897,89.916,89.883,89.895,443800003.0
2006-02-16 20:10:00,89.916,89.916,89.89,89.891,631899997.0
2006-02-16 20:11:00,89.897,89.931,89.89,89.907,1427199992.0
2006-02-16 20:12:00,89.898,89.92,89.877,89.895,1301700002.0
2006-02-16 20:13:00,89.918,89.918,89.892,89.895,799399997.0
2006-02-16 20:14:00,89.902,89.905,89.873,89.876,459500002.0
2006-02-16 20:15:00,89.885,89.895,89.859,89.869,1045399993.0
2006-02-16 20:16:00,89.874,89.887,89.853,89.87,1343699994.0
2006-02-16 20:17:00,89.863,89.905,89.863,89.905,209599999.0
2006-02-16 20:18:00,89.917,89.917,89.891,89.891,275199999.0
2006-02-16 20:19:00,89.907,89.923,89.89,89.902,1644199991.0
2006-02-16 20:20:00,89.911,89.934,89.891,89.918,1734000000.0
2006-02-16 20:21:00,89.921,89.924,89.9,89.902,300599998.0
2006-02-16 20:22:00,89.887,89.915,89.886,89.906,956500008.0
2006-02-16 20:23:00,89.908,89.908,89.872,89.881,748899998.0
2006-02-16 20:24:00,89.897,89.907,89.884,89.891,579000004.0
2006-02-16 20:25:00,89.886,89.905,89.869,89.89,680600001.0
2006-02-16 20:26:00,89.881,89.9,89.878,89.895,409200002.0
2006-02-16 20:27:00,89.888,89.9,89.871,89.897,1177599991.0
2006-02-16 20:28:00,89.83,89.84,89.83,89.84,1687199994.0
2006-02-16 20:29:00,89.84,89.84,89.84,89.84,1687199994.0
2006-02-16 20:30:00,89.83,89.83,89.81,89.81,1687199994.0
2006-02-16 20:31:00,89.9,89.907,89.873,89.892,1687199994.0
2006-02-16 20:32:00,89.905,89.91,89.875,89.875,2026299998.0
2006-02-16 20:33:00,89.887,89.894,89.846,89.877,704499993.0
2006-02-16 20:34:00,89.893,89.912,89.886,89.904,289500004.0
2006-02-16 20:35:00,89.883,89.902,89.864,89.881,534000003.0
2006-02-16 20:36:00,89.885,89.891,89.861,89.871,521600000.0
2006-02-16 20:37:00,89.873,89.876,89.844,89.852,480899993.0
2006-02-16 20:38:00,89.869,89.874,89.838,89.845,1681800005.0
2006-02-16 20:39:00,89.85,89.884,89.85,89.875,1235600005.0
2006-02-16 20:40:00,89.875,89.888,89.857,89.874,1724799997.0
2006-02-16 20:41:00,89.884,89.892,89.864,89.883,945399997.0
2006-02-16 20:42:00,89.861,89.875,89.842,89.867,1005700006.0
2006-02-16 20:43:00,89.86,89.885,89.856,89.875,647899993.0
2006-02-16 20:44:00,89.876,89.893,89.863,89.879,1050299998.0
2006-02-16 20:45:00,89.871,89.875,89.849,89.849,1136299994.0
2006-02-16 20:46:00,89.854,89.875,89.839,89.868,761600000.0
2006-02-16 20:47:00,89.87,89.884,89.853,89.861,1187800004.0
2006-02-16 20:48:00,89.856,89.874,89.846,89.86,729399996.0
2006-02-16 20:49:00,89.861,89.87,89.846,89.85,895699987.0
2006-02-16 20:50:00,89.865,89.868,89.839,89.839,904399996.0
2006-02-16 20:51:00,89.867,89.886,89.851,89.859,620999996.0
2006-02-16 20:52:00,89.869,89.869,89.833,89.857,630400012.0
2006-02-16 20:53:00,89.847,89.86,89.831,89.86,1442200003.0
2006-02-16 20:54:00,89.862,89.882,89.852,89.864,450999998.0
2006-02-16 20:55:00,89.856,89.869,89.83,89.848,942399990.0
2006-02-16 20:56:00,89.843,89.868,89.838,89.863,882799995.0
2006-02-16 20:57:00,89.85,89.875,89.845,89.868,1280999996.0
2006-02-16 20:58:00,89.84,89.85,89.83,89.83,2063899986.0
2006-02-16 20:59:00,89.865,89.875,89.812,89.843,2063899986.0
2006-02-16 21:00:00,89.84,89.85,89.83,89.85,822600002.0
2006-02-16 21:01:00,89.84,89.86,89.84,89.85,822600002.0
2006-02-16 21:02:00,89.858,89.886,89.844,89.869,822600002.0
2006-02-16 21:03:00,89.881,89.892,89.865,89.865,607000006.0
2006-02-16 21:04:00,89.877,89.887,89.863,89.883,320600000.0
2006-02-16 21:05:00,89.877,89.881,89.857,89.865,283099998.0
2006-02-16 21:06:00,89.865,89.877,89.851,89.864,657999996.0
2006-02-16 21:07:00,89.863,89.887,89.863,89.887,483099999.0
2006-02-16 21:08:00,89.858,89.881,89.843,89.871,661199995.0
2006-02-16 21:09:00,89.846,89.863,89.835,89.849,377099998.0
2006-02-16 21:10:00,89.849,89.855,89.832,89.832,464999992.0
2006-02-16 21:11:00,89.827,89.846,89.82,89.837,564999993.0
2006-02-16 21:12:00,89.829,89.847,89.808,89.832,413699998.0
2006-02-16 21:13:00,89.843,89.845,89.816,89.832,974099996.0
2006-02-16 21:14:00,89.835,89.857,89.833,89.851,1066200000.0
2006-02-16 21:15:00,89.841,89.858,89.828,89.846,916300000.0
2006-02-16 21:16:00,89.835,89.858,89.831,89.85,661699996.0
2006-02-16 21:17:00,89.861,89.865,89.832,89.846,1346100003.0
2006-02-16 21:18:00,89.823,89.84,89.808,89.82,844800004.0
2006-02-16 21:19:00,89.813,89.829,89.798,89.813,924999994.0
2006-02-16 21:20:00,89.812,89.823,89.784,89.805,1529700002.0
2006-02-16 21:21:00,89.8,89.803,89.767,89.783,1820300000.0
2006-02-16 21:22:00,89.807,89.815,89.78,89.797,1549900000.0
2006-02-16 21:23:00,89.821,89.829,89.794,89.827,888300002.0
2006-02-16 21:24:00,89.804,89.818,89.793,89.803,851400005.0
2006-02-16 21:25:00,89.79,89.793,89.767,89.772,1221099994.0
2006-02-16 21:26:00,89.79,89.834,89.78,89.803,480100000.0
2006-02-16 21:27:00,89.816,89.839,89.816,89.833,377299996.0
2006-02-16 21:28:00,89.838,89.838,89.817,89.822,379100002.0
2006-02-16 21:29:00,89.821,89.832,89.795,89.825,819699999.0
2006-02-16 21:30:00,89.816,89.831,89.78,89.79,405599998.0
2006-02-16 21:31:00,89.779,89.814,89.777,89.811,259699998.0
2006-02-16 21:32:00,89.8,89.81,89.78,89.807,1475099997.0
2006-02-16 21:33:00,89.803,89.817,89.79,89.813,219799998.0
2006-02-16 21:34:00,89.804,89.817,89.782,89.8,380199997.0
2006-02-16 21:35:00,89.813,89.82,89.796,89.8,506899998.0
2006-02-16 21:36:00,89.808,89.812,89.788,89.795,115400001.0
2006-02-16 21:37:00,89.787,89.812,89.786,89.801,536499994.0
2006-02-16 21:38:00,89.794,89.798,89.777,89.779,434799996.0
2006-02-16 21:39:00,89.783,89.83,89.782,89.83,268100001.0
2006-02-16 21:40:00,89.811,89.825,89.786,89.799,418900005.0
2006-02-16 21:41:00,89.79,89.81,89.78,89.8,449699997.0
2006-02-16 21:42:00,89.791,89.805,89.771,89.79,580599995.0
2006-02-16 21:43:00,89.803,89.81,89.787,89.789,627000000.0
2006-02-16 21:44:00,89.801,89.804,89.771,89.788,1337500000.0
2006-02-16 21:45:00,89.798,89.814,89.784,89.79,983300002.0
2006-02-16 21:46:00,89.804,89.831,89.796,89.813,556099997.0
2006-02-16 21:47:00,89.816,89.828,89.801,89.803,834699999.0
2006-02-16 21:48:00,89.804,89.817,89.792,89.805,356900000.0
2006-02-16 21:49:00,89.81,89.819,89.779,89.782,814299996.0
2006-02-16 21:50:00,89.789,89.815,89.789,89.811,117000000.0
2006-02-16 21:51:00,89.812,89.818,89.783,89.788,355600001.0
2006-02-16 21:52:00,89.774,89.818,89.774,89.812,554399999.0
2006-02-16 21:53:00,89.816,89.816,89.792,89.792,261899996.0
2006-02-16 21:54:00,89.81,89.81,89.79,89.79,277699998.0
2006-02-16 21:55:00,89.806,89.817,89.792,89.803,228300000.0
2006-02-16 21:56:00,89.822,89.822,89.799,89.8,477400000.0
2006-02-16 21:57:00,89.792,89.816,89.792,89.814,244400000.0
2006-02-16 21:58:00,89.815,89.842,89.815,89.842,215900004.0
2006-02-16 21:59:00,89.828,89.842,89.79,89.807,614099997.0
2006-02-16 22:00:00,89.817,89.837,89.797,89.811,618800001.0
2006-02-16 22:01:00,89.818,89.847,89.811,89.84,836799999.0
2006-02-16 22:02:00,89.835,89.847,89.815,89.82,1155899990.0
2006-02-16 22:03:00,89.813,89.842,89.813,89.836,278699997.0
2006-02-16 22:04:00,89.837,89.845,89.812,89.84,741099996.0
2006-02-16 22:05:00,89.825,89.851,89.82,89.845,333399999.0
2006-02-16 22:06:00,89.832,89.85,89.815,89.833,154400004.0
2006-02-16 22:07:00,89.823,89.849,89.823,89.847,126199999.0
2006-02-16 22:08:00,89.833,89.847,89.811,89.83,259599999.0
2006-02-16 22:09:00,89.835,89.835,89.81,89.81,447099998.0
2006-02-16 22:10:00,89.818,89.84,89.802,89.825,326700004.0
2006-02-16 22:11:00,89.818,89.841,89.808,89.828,407400000.0
2006-02-16 22:12:00,89.825,89.83,89.782,89.806,232499999.0
2006-02-16 22:13:00,89.824,89.824,89.788,89.807,612200001.0
2006-02-16 22:14:00,89.825,89.825,89.806,89.81,180200001.0
2006-02-16 22:15:00,89.806,89.828,89.797,89.815,581599996.0
2006-02-16 22:16:00,89.816,89.827,89.797,89.8,456900000.0
2006-02-16 22:17:00,89.807,89.826,89.806,89.808,124699999.0
2006-02-16 22:18:00,89.816,89.823,89.804,89.805,249000003.0
2006-02-16 22:19:00,89.826,89.827,89.792,89.792,162000001.0
2006-02-16 22:20:00,89.797,89.812,89.787,89.795,171300000.0
2006-02-16 22:21:00,89.769,89.802,89.769,89.8,237100002.0
2006-02-16 22:22:00,89.798,89.81,89.785,89.802,502800000.0
2006-02-16 22:23:00,89.792,89.819,89.792,89.815,145199997.0
2006-02-16 22:24:00,89.826,89.832,89.808,89.808,123699998.0
2006-02-16 22:25:00,89.825,89.837,89.81,89.825,269399995.0
2006-02-16 22:26:00,89.835,89.843,89.814,89.816,402600003.0
2006-02-16 22:27:00,89.828,89.84,89.811,89.835,853900000.0
2006-02-16 22:28:00,89.823,89.848,89.822,89.844,271899996.0
2006-02-16 22:29:00,89.847,89.847,89.799,89.799,270699999.0
2006-02-16 22:30:00,89.835,89.847,89.815,89.833,408799999.0
2006-02-16 22:31:00,89.827,89.843,89.822,89.842,209699998.0
2006-02-16 22:32:00,89.818,89.853,89.818,89.843,235499998.0
2006-02-16 22:33:00,89.843,89.843,89.808,89.808,364399999.0
2006-02-16 22:34:00,89.805,89.83,89.802,89.816,454300000.0
2006-02-16 22:35:00,89.817,89.817,89.791,89.791,263099998.0
2006-02-16 22:36:00,89.813,89.818,89.795,89.798,489800001.0
2006-02-16 22:37:00,89.799,89.822,89.795,89.822,190499996.0
2006-02-16 22:38:00,89.822,89.822,89.794,89.796,219100001.0
2006-02-16 22:39:00,89.796,89.813,89.789,89.813,319899997.0
2006-02-16 22:40:00,89.814,89.814,89.793,89.794,398999999.0
2006-02-16 22:41:00,89.815,89.815,89.8,89.8,291400001.0
2006-02-16 22:42:00,89.82,89.82,89.79,89.79,184599999.0
2006-02-16 22:43:00,89.818,89.826,89.798,89.804,814900005.0
2006-02-16 22:44:00,89.809,89.83,89.802,89.82,416699997.0
2006-02-16 22:45:00,89.805,89.823,89.783,89.815,309099999.0
2006-02-16 22:46:00,89.792,89.81,89.775,89.791,319299999.0
2006-02-16 22:47:00,89.774,89.802,89.774,89.802,339099997.0
2006-02-16 22:48:00,89.782,89.801,89.758,89.785,495799997.0
2006-02-16 22:49:00,89.774,89.811,89.774,89.798,405500003.0
2006-02-16 22:50:00,89.8,89.8,89.77,89.77,167999999.0
2006-02-16 22:51:00,89.773,89.802,89.768,89.793,690599995.0
2006-02-16 22:52:00,89.773,89.791,89.76,89.76,281200000.0
2006-02-16 22:53:00,89.76,89.772,89.697,89.757,331699997.0
2006-02-16 22:54:00,89.755,89.761,89.718,89.719,294199996.0
2006-02-16 22:55:00,89.718,89.759,89.718,89.75,472099990.0
2006-02-16 22:56:00,89.759,89.767,89.72,89.72,324000002.0
2006-02-16 22:57:00,89.721,89.745,89.705,89.745,282500003.0
2006-02-16 22:58:00,89.743,89.772,89.741,89.762,221300000.0
2006-02-16 22:59:00,89.768,89.768,89.678,89.682,276599997.0
2006-02-16 23:00:00,89.729,89.747,89.725,89.744,225199997.0
2006-02-16 23:01:00,89.747,89.751,89.728,89.731,169400001.0
2006-02-16 23:02:00,89.747,89.757,89.737,89.753,305399999.0
2006-02-16 23:03:00,89.728,89.743,89.708,89.717,227400001.0
2006-02-16 23:04:00,89.72,89.737,89.698,89.717,168200000.0
2006-02-16 23:05:00,89.733,89.744,89.692,89.7,363999997.0
2006-02-16 23:06:00,89.691,89.713,89.684,89.702,172400001.0
2006-02-16 23:07:00,89.686,89.717,89.684,89.717,242200000.0
2006-02-16 23:08:00,89.713,89.726,89.692,89.701,298599997.0
2006-02-16 23:09:00,89.71,89.716,89.692,89.695,246499999.0
2006-02-16 23:10:00,89.705,89.705,89.69,89.69,95700002.0
2006-02-16 23:11:00,89.705,89.707,89.684,89.684,192299999.0
2006-02-16 23:12:00,89.697,89.711,89.684,89.693,392299999.0
2006-02-16 23:13:00,89.689,89.713,89.679,89.696,160299998.0
2006-02-16 23:14:00,89.714,89.722,89.695,89.712,351100003.0
2006-02-16 23:15:00,89.716,89.723,89.701,89.703,172499998.0
2006-02-16 23:16:00,89.71,89.725,89.69,89.71,219800002.0
2006-02-16 23:17:00,89.688,89.713,89.68,89.703,302500003.0
2006-02-16 23:18:00,89.702,89.703,89.678,89.678,298199995.0
2006-02-16 23:19:00,89.676,89.702,89.67,89.702,179700002.0
2006-02-16 23:20:00,89.687,89.704,89.675,89.694,223099999.0
2006-02-16 23:21:00,89.69,89.704,89.679,89.689,255599997.0
2006-02-16 23:22:00,89.7,89.7,89.67,89.67,129700000.0
2006-02-16 23:23:00,89.693,89.709,89.684,89.685,257200002.0
2006-02-16 23:24:00,89.707,89.723,89.693,89.693,252199998.0
2006-02-16 23:25:00,89.693,89.712,89.682,89.693,403699993.0
2006-02-16 23:26:00,89.702,89.713,89.687,89.705,232800002.0
2006-02-16 23:27:00,89.695,89.718,89.694,89.713,169500001.0
2006-02-16 23:28:00,89.713,89.719,89.695,89.695,186799998.0
2006-02-16 23:29:00,89.718,89.719,89.691,89.691,341499996.0
2006-02-16 23:30:00,89.696,89.713,89.685,89.697,204099998.0
2006-02-16 23:31:00,89.696,89.734,89.696,89.734,144399999.0
2006-02-16 23:32:00,89.717,89.741,89.71,89.741,251900000.0
2006-02-16 23:33:00,89.737,89.748,89.717,89.734,197400002.0
2006-02-16 23:34:00,89.754,89.764,89.726,89.745,267300003.0
2006-02-16 23:35:00,89.758,89.758,89.713,89.733,264899997.0
2006-02-16 23:36:00,89.745,89.757,89.732,89.746,221400003.0
2006-02-16 23:37:00,89.735,89.748,89.725,89.737,128900002.0
2006-02-16 23:38:00,89.715,89.733,89.703,89.723,259000001.0
2006-02-16 23:39:00,89.739,89.743,89.721,89.721,203100000.0
2006-02-16 23:40:00,89.719,89.744,89.715,89.728,350800000.0
2006-02-16 23:41:00,89.725,89.75,89.71,89.74,190300001.0
2006-02-16 23:42:00,89.725,89.743,89.711,89.729,160199996.0
2006-02-16 23:43:00,89.719,89.737,89.717,89.733,240000001.0
2006-02-16 23:44:00,89.72,89.73,89.693,89.716,280199995.0
2006-02-16 23:45:00,89.704,89.722,89.7,89.72,42999998.0
2006-02-16 23:46:00,89.727,89.736,89.714,89.72,135400001.0
2006-02-16 23:47:00,89.728,89.728,89.71,89.713,120900000.0
2006-02-16 23:48:00,89.702,89.727,89.702,89.727,204599998.0
2006-02-16 23:49:00,89.708,89.73,89.704,89.71,234700002.0
2006-02-16 23:50:00,89.72,89.73,89.701,89.717,286299996.0
2006-02-16 23:51:00,89.725,89.73,89.709,89.71,219699997.0
2006-02-16 23:52:00,89.712,89.733,89.712,89.723,105900000.0
2006-02-16 23:53:00,89.712,89.727,89.71,89.727,255199996.0
2006-02-16 23:54:00,89.723,89.723,89.685,89.698,167400000.0
2006-02-16 23:55:00,89.703,89.713,89.688,89.696,210899998.0
2006-02-16 23:56:00,89.722,89.732,89.708,89.709,188999997.0
2006-02-16 23:57:00,89.733,89.735,89.714,89.735,109600001.0
2006-02-16 23:58:00,89.734,89.742,89.72,89.728,184199998.0
2006-02-16 23:59:00,89.735,89.735,89.72,89.72,147800001.0
2006-02-17 00:00:00,89.735,89.74,89.713,89.716,193099999.0
2006-02-17 00:01:00,89.72,89.762,89.715,89.73,239599998.0
2006-02-17 00:02:00,89.738,89.771,89.715,89.741,231200000.0
2006-02-17 00:03:00,89.72,89.749,89.711,89.731,288000000.0
2006-02-17 00:04:00,89.705,89.754,89.705,89.732,183999999.0
2006-02-17 00:05:00,89.713,89.736,89.698,89.733,279599995.0
2006-02-17 00:06:00,89.701,89.727,89.687,89.711,228700003.0
2006-02-17 00:07:00,89.735,89.75,89.711,89.728,215099997.0
2006-02-17 00:08:00,89.718,89.739,89.693,89.71,173900000.0
2006-02-17 00:09:00,89.721,89.726,89.678,89.703,225099999.0
2006-02-17 00:10:00,89.72,89.743,89.699,89.714,200800000.0
2006-02-17 00:11:00,89.712,89.756,89.702,89.706,295399997.0
2006-02-17 00:12:00,89.721,89.756,89.716,89.736,288399999.0
2006-02-17 00:13:00,89.721,89.761,89.717,89.728,220799995.0
2006-02-17 00:14:00,89.73,89.763,89.73,89.734,173200001.0
2006-02-17 00:15:00,89.738,89.759,89.73,89.73,383999992.0
2006-02-17 00:16:00,89.722,89.78,89.722,89.78,232699996.0
2006-02-17 00:17:00,89.77,89.77,89.711,89.711,132300003.0
2006-02-17 00:18:00,89.724,89.741,89.708,89.717,252999996.0
2006-02-17 00:19:00,89.73,89.77,89.717,89.724,231499996.0
2006-02-17 00:20:00,89.729,89.759,89.721,89.735,217499998.0
2006-02-17 00:21:00,89.734,89.753,89.729,89.729,180599999.0
2006-02-17 00:22:00,89.733,89.762,89.733,89.762,157200000.0
2006-02-17 00:23:00,89.765,89.774,89.732,89.732,201000000.0
2006-02-17 00:24:00,89.755,89.768,89.736,89.743,178099998.0
2006-02-17 00:25:00,89.776,89.776,89.731,89.737,130699999.0
2006-02-17 00:26:00,89.726,89.766,89.726,89.747,399500004.0
2006-02-17 00:27:00,89.748,89.774,89.734,89.735,229300002.0
2006-02-17 00:28:00,89.735,89.77,89.731,89.742,107799999.0
2006-02-17 00:29:00,89.755,89.77,89.725,89.741,201799997.0
2006-02-17 00:30:00,89.741,89.776,89.735,89.737,226000001.0
2006-02-17 00:31:00,89.72,89.766,89.72,89.73,263300001.0
2006-02-17 00:32:00,89.752,89.769,89.724,89.732,164400000.0
2006-02-17 00:33:00,89.735,89.76,89.731,89.753,175400001.0
2006-02-17 00:34:00,89.728,89.761,89.702,89.727,284500000.0
2006-02-17 00:35:00,89.739,89.756,89.723,89.729,148200003.0
2006-02-17 00:36:00,89.745,89.778,89.739,89.753,338799997.0
2006-02-17 00:37:00,89.753,89.753,89.724,89.726,238199995.0
2006-02-17 00:38:00,89.732,89.742,89.714,89.724,153499998.0
2006-02-17 00:39:00,89.726,89.747,89.722,89.743,240599998.0
2006-02-17 00:40:00,89.734,89.748,89.718,89.742,248400001.0
2006-02-17 00:41:00,89.748,89.763,89.737,89.748,166900002.0
2006-02-17 00:42:00,89.735,89.752,89.718,89.75,202600001.0
2006-02-17 00:43:00,89.729,89.754,89.729,89.754,92000002.0
2006-02-17 00:44:00,89.747,89.753,89.72,89.72,238300003.0
2006-02-17 00:45:00,89.736,89.761,89.73,89.748,153799997.0
2006-02-17 00:46:00,89.745,89.762,89.727,89.752,142900001.0
2006-02-17 00:47:00,89.749,89.765,89.733,89.765,249700000.0
2006-02-17 00:48:00,89.747,89.76,89.73,89.75,236500000.0
2006-02-17 00:49:00,89.753,89.761,89.738,89.745,192899999.0
2006-02-17 00:50:00,89.729,89.755,89.723,89.739,277800001.0
2006-02-17 00:51:00,89.745,89.754,89.725,89.743,285999998.0
2006-02-17 00:52:00,89.752,89.755,89.729,89.738,233900000.0
2006-02-17 00:53:00,89.746,89.775,89.742,89.775,213399999.0
2006-02-17 00:54:00,89.772,89.789,89.765,89.767,257800002.0
2006-02-17 00:55:00,89.783,89.783,89.762,89.774,235300003.0
2006-02-17 00:56:00,89.739,89.773,89.739,89.773,244299997.0
2006-02-17 00:57:00,89.766,89.778,89.753,89.772,282700005.0
2006-02-17 00:58:00,89.775,89.783,89.762,89.762,141000001.0
2006-02-17 00:59:00,89.777,89.789,89.766,89.788,412999999.0
2006-02-17 01:00:00,89.78,89.791,89.748,89.751,280900001.0
2006-02-17 01:01:00,89.757,89.776,89.757,89.776,16000000.0
2006-02-17 01:02:00,89.77,89.785,89.745,89.78,224200000.0
2006-02-17 01:03:00,89.755,89.779,89.755,89.76,221099999.0
2006-02-17 01:04:00,89.751,89.771,89.741,89.742,322800000.0
2006-02-17 01:05:00,89.746,89.762,89.737,89.754,208400004.0
2006-02-17 01:06:00,89.731,89.758,89.728,89.755,200900000.0
2006-02-17 01:07:00,89.736,89.753,89.721,89.74,192799997.0
2006-02-17 01:08:00,89.746,89.758,89.726,89.736,246299998.0
2006-02-17 01:09:00,89.743,89.747,89.723,89.735,140000000.0
2006-02-17 01:10:00,89.752,89.754,89.733,89.733,94099999.0
2006-02-17 01:11:00,89.741,89.756,89.731,89.751,197099998.0
2006-02-17 01:12:00,89.739,89.762,89.739,89.745,305199996.0
2006-02-17 01:13:00,89.765,89.775,89.747,89.76,225599998.0
2006-02-17 01:14:00,89.75,89.77,89.741,89.76,76900000.0
2006-02-17 01:15:00,89.764,89.774,89.751,89.766,260599996.0
2006-02-17 01:16:00,89.765,89.765,89.734,89.734,221299998.0
2006-02-17 01:17:00,89.73,89.755,89.73,89.755,109700000.0
2006-02-17 01:18:00,89.749,89.76,89.742,89.75,131599999.0
2006-02-17 01:19:00,89.755,89.76,89.741,89.741,126600002.0
2006-02-17 01:20:00,89.75,89.76,89.73,89.733,227199999.0
2006-02-17 01:21:00,89.74,89.77,89.737,89.755,268500000.0
2006-02-17 01:22:00,89.754,89.766,89.739,89.751,127700001.0
2006-02-17 01:23:00,89.763,89.773,89.742,89.753,223500002.0
2006-02-17 01:24:00,89.744,89.77,89.738,89.764,332399996.0
2006-02-17 01:25:00,89.749,89.767,89.744,89.757,191700000.0
2006-02-17 01:26:00,89.762,89.765,89.739,89.746,188199996.0
2006-02-17 01:27:00,89.749,89.766,89.74,89.766,323600001.0
2006-02-17 01:28:00,89.75,89.77,89.742,89.765,183800000.0
2006-02-17 01:29:00,89.732,89.77,89.732,89.765,262899996.0
2006-02-17 01:30:00,89.767,89.775,89.75,89.765,153499996.0
2006-02-17 01:31:00,89.75,89.77,89.75,89.77,234399996.0
2006-02-17 01:32:00,89.741,89.758,89.734,89.751,244799997.0
2006-02-17 01:33:00,89.726,89.741,89.724,89.739,26900000.0
2006-02-17 01:34:00,89.721,89.749,89.715,89.738,335600000.0
2006-02-17 01:35:00,89.72,89.74,89.72,89.74,226999993.0
2006-02-17 01:36:00,89.723,89.737,89.707,89.727,133099998.0
2006-02-17 01:37:00,89.722,89.737,89.705,89.724,233699998.0
2006-02-17 01:38:00,89.721,89.721,89.686,89.696,251300000.0
2006-02-17 01:39:00,89.706,89.718,89.693,89.705,119099999.0
2006-02-17 01:40:00,89.712,89.712,89.689,89.689,198499995.0
2006-02-17 01:41:00,89.686,89.715,89.686,89.71,259800002.0
2006-02-17 01:42:00,89.708,89.708,89.684,89.684,81000003.0
2006-02-17 01:43:00,89.718,89.732,89.706,89.715,158500000.0
2006-02-17 01:44:00,89.719,89.732,89.705,89.723,281999998.0
2006-02-17 01:45:00,89.727,89.727,89.694,89.694,61199999.0
2006-02-17 01:46:00,89.707,89.732,89.705,89.713,69900000.0
2006-02-17 01:47:00,89.715,89.736,89.713,89.728,166800000.0
2006-02-17 01:48:00,89.712,89.73,89.69,89.73,305499999.0
2006-02-17 01:49:00,89.71,89.736,89.707,89.725,363600000.0
2006-02-17 01:50:00,89.694,89.694,89.618,89.661,353899999.0
2006-02-17 01:51:00,89.681,89.705,89.66,89.705,278599999.0
2006-02-17 01:52:00,89.713,89.713,89.67,89.67,256899999.0
2006-02-17 01:53:00,89.677,89.677,89.642,89.642,305299999.0
2006-02-17 01:54:00,89.639,89.679,89.6,89.605,249199999.0
2006-02-17 01:55:00,89.606,89.623,89.583,89.603,205900001.0
2006-02-17 01:56:00,89.628,89.667,89.611,89.643,405000002.0
2006-02-17 01:57:00,89.658,89.68,89.651,89.671,342500000.0
2006-02-17 01:58:00,89.673,89.7,89.656,89.683,385199999.0
2006-02-17 01:59:00,89.683,89.696,89.669,89.696,266299997.0
2006-02-17 02:00:00,89.671,89.691,89.648,89.661,195100000.0
2006-02-17 02:01:00,89.667,89.687,89.659,89.666,255600002.0
2006-02-17 02:02:00,89.668,89.683,89.652,89.665,269400004.0
2006-02-17 02:03:00,89.653,89.708,89.653,89.703,214600003.0
2006-02-17 02:04:00,89.709,89.731,89.709,89.731,124500002.0
2006-02-17 02:05:00,89.705,89.758,89.705,89.758,181999997.0
2006-02-17 02:06:00,89.753,89.773,89.729,89.734,220799997.0
2006-02-17 02:07:00,89.733,89.733,89.707,89.715,284899997.0
2006-02-17 02:08:00,89.714,89.731,89.713,89.73,288199997.0
2006-02-17 02:09:00,89.726,89.74,89.711,89.732,233600000.0
2006-02-17 02:10:00,89.744,89.758,89.732,89.739,178400000.0
2006-02-17 02:11:00,89.739,89.767,89.736,89.76,231900000.0
2006-02-17 02:12:00,89.758,89.758,89.735,89.737,263999998.0
2006-02-17 02:13:00,89.738,89.756,89.726,89.747,134199998.0
2006-02-17 02:14:00,89.747,89.76,89.726,89.75,214699997.0
2006-02-17 02:15:00,89.737,89.772,89.736,89.77,208899999.0
2006-02-17 02:16:00,89.748,89.776,89.746,89.763,188500000.0
2006-02-17 02:17:00,89.765,89.765,89.733,89.76,244000002.0
2006-02-17 02:18:00,89.745,89.768,89.745,89.764,166299999.0
2006-02-17 02:19:00,89.739,89.76,89.736,89.76,289299997.0
2006-02-17 02:20:00,89.745,89.762,89.738,89.76,265099997.0
2006-02-17 02:21:00,89.737,89.753,89.732,89.747,109000002.0
2006-02-17 02:22:00,89.726,89.747,89.719,89.747,133099998.0
2006-02-17 02:23:00,89.746,89.746,89.702,89.707,263800001.0
2006-02-17 02:24:00,89.716,89.762,89.716,89.737,210900002.0
2006-02-17 02:25:00,89.732,89.744,89.719,89.738,206100002.0
2006-02-17 02:26:00,89.744,89.755,89.724,89.742,176900001.0
2006-02-17 02:27:00,89.739,89.75,89.72,89.735,278300002.0
2006-02-17 02:28:00,89.737,89.737,89.705,89.714,137500000.0
2006-02-17 02:29:00,89.734,89.738,89.716,89.726,295000000.0
2006-02-17 02:30:00,89.716,89.743,89.716,89.742,193499999.0
2006-02-17 02:31:00,89.747,89.747,89.723,89.723,136299999.0
2006-02-17 02:32:00,89.731,89.748,89.731,89.748,248300003.0
2006-02-17 02:33:00,89.725,89.74,89.725,89.74,71400001.0
2006-02-17 02:34:00,89.725,89.74,89.701,89.719,141899999.0
2006-02-17 02:35:00,89.711,89.739,89.71,89.735,235099997.0
2006-02-17 02:36:00,89.735,89.747,89.721,89.734,211600000.0
2006-02-17 02:37:00,89.752,89.761,89.729,89.741,243399996.0
2006-02-17 02:38:00,89.736,89.748,89.725,89.725,88599998.0
2006-02-17 02:39:00,89.725,89.747,89.725,89.747,61400000.0
2006-02-17 02:40:00,89.745,89.75,89.723,89.737,247700002.0
2006-02-17 02:41:00,89.736,89.747,89.719,89.746,313700002.0
2006-02-17 02:42:00,89.745,89.754,89.729,89.738,352199999.0
2006-02-17 02:43:00,89.735,89.764,89.735,89.737,99799999.0
2006-02-17 02:44:00,89.759,89.785,89.754,89.785,333300000.0
2006-02-17 02:45:00,89.787,89.797,89.772,89.783,171600001.0
2006-02-17 02:46:00,89.794,89.809,89.783,89.786,254800002.0
2006-02-17 02:47:00,89.805,89.823,89.787,89.809,194000001.0
2006-02-17 02:48:00,89.821,89.851,89.821,89.844,383199998.0
2006-02-17 02:49:00,89.848,89.868,89.825,89.845,213999995.0
2006-02-17 02:50:00,89.888,89.89,89.869,89.872,79399999.0
2006-02-17 02:51:00,89.907,89.931,89.899,89.904,130599998.0
2006-02-17 02:52:00,89.914,89.953,89.914,89.937,234000001.0
2006-02-17 02:53:00,89.923,89.923,89.9,89.913,218799998.0
2006-02-17 02:54:00,89.908,89.917,89.882,89.887,214399997.0
2006-02-17 02:55:00,89.9,89.923,89.893,89.914,159700001.0
2006-02-17 02:56:00,89.929,89.942,89.916,89.923,405499997.0
2006-02-17 02:57:00,89.922,89.946,89.915,89.92,196200000.0
2006-02-17 02:58:00,89.921,89.95,89.921,89.95,148000003.0
2006-02-17 02:59:00,89.934,89.97,89.928,89.94,349199993.0
2006-02-17 03:00:00,89.918,89.938,89.901,89.938,324199999.0
2006-02-17 03:01:00,89.935,89.942,89.912,89.912,234399996.0
2006-02-17 03:02:00,89.923,89.923,89.905,89.921,180100002.0
2006-02-17 03:03:00,89.915,89.927,89.899,89.915,167600001.0
2006-02-17 03:04:00,89.914,89.938,89.914,89.932,174099999.0
2006-02-17 03:05:00,89.923,89.948,89.911,89.948,199700000.0
2006-02-17 03:06:00,89.944,89.944,89.909,89.909,97099999.0
2006-02-17 03:07:00,89.896,89.923,89.895,89.897,255199992.0
2006-02-17 03:08:00,89.915,89.946,89.904,89.911,281000000.0
2006-02-17 03:09:00,89.938,89.973,89.932,89.957,232499996.0
2006-02-17 03:10:00,89.971,90.009,89.953,89.958,265699995.0
2006-02-17 03:11:00,89.965,89.965,89.932,89.939,174300001.0
2006-02-17 03:12:00,89.956,89.973,89.941,89.946,178000001.0
2006-02-17 03:13:00,89.936,89.961,89.926,89.939,401200000.0
2006-02-17 03:14:00,89.942,89.942,89.899,89.901,234299999.0
2006-02-17 03:15:00,89.899,89.919,89.878,89.885,319200002.0
2006-02-17 03:16:00,89.892,89.907,89.878,89.883,140100001.0
2006-02-17 03:17:00,89.887,89.906,89.881,89.896,115399999.0
2006-02-17 03:18:00,89.883,89.903,89.871,89.885,197399996.0
2006-02-17 03:19:00,89.884,89.923,89.873,89.877,283499997.0
2006-02-17 03:20:00,89.876,89.911,89.875,89.875,227300001.0
2006-02-17 03:21:00,89.871,89.895,89.871,89.885,323300003.0
2006-02-17 03:22:00,89.865,89.882,89.853,89.867,133400000.0
2006-02-17 03:23:00,89.863,89.882,89.853,89.882,217599998.0
2006-02-17 03:24:00,89.879,89.931,89.879,89.919,165000002.0
2006-02-17 03:25:00,89.917,89.952,89.916,89.944,365799998.0
2006-02-17 03:26:00,89.958,89.972,89.949,89.949,216099998.0
2006-02-17 03:27:00,89.944,89.963,89.936,89.95,206699998.0
2006-02-17 03:28:00,89.936,89.963,89.936,89.942,131799999.0
2006-02-17 03:29:00,89.948,89.957,89.917,89.917,246800002.0
2006-02-17 03:30:00,89.942,89.959,89.931,89.946,193500000.0
2006-02-17 03:31:00,89.958,89.968,89.949,89.949,115400003.0
2006-02-17 03:32:00,89.972,89.989,89.96,89.982,177099999.0
2006-02-17 03:33:00,89.983,90.004,89.972,89.979,323500002.0
2006-02-17 03:34:00,89.992,89.992,89.95,89.95,176300000.0
2006-02-17 03:35:00,89.953,89.964,89.935,89.947,249400001.0
2006-02-17 03:36:00,89.953,89.971,89.951,89.967,102299999.0
2006-02-17 03:37:00,89.957,89.982,89.949,89.97,170699997.0
2006-02-17 03:38:00,89.955,90.012,89.955,89.999,186600002.0
2006-02-17 03:39:00,90.002,90.02,89.989,89.992,254200000.0
2006-02-17 03:40:00,89.994,90.027,89.994,90.008,204799997.0
2006-02-17 03:41:00,89.997,89.998,89.97,89.993,381799995.0
2006-02-17 03:42:00,89.995,90.001,89.975,89.983,228499998.0
2006-02-17 03:43:00,89.972,89.985,89.961,89.981,165400000.0
2006-02-17 03:44:00,89.975,90.01,89.95,90.01,209899998.0
2006-02-17 03:45:00,90.002,90.004,89.977,89.983,164099999.0
2006-02-17 03:46:00,89.998,89.998,89.975,89.98,167599998.0
2006-02-17 03:47:00,89.997,90.01,89.983,89.997,194899999.0
2006-02-17 03:48:00,90.009,90.01,89.969,89.973,264299998.0
2006-02-17 03:49:00,89.982,89.995,89.97,89.983,333900002.0
2006-02-17 03:50:00,89.944,89.965,89.93,89.953,121200002.0
2006-02-17 03:51:00,89.96,89.976,89.939,89.946,328199995.0
2006-02-17 03:52:00,89.951,89.977,89.947,89.977,306899998.0
2006-02-17 03:53:00,89.976,90.0,89.959,89.98,253299999.0
2006-02-17 03:54:00,90.003,90.007,89.982,89.982,182299998.0
2006-02-17 03:55:00,89.986,90.007,89.979,90.003,279999998.0
2006-02-17 03:56:00,90.007,90.015,89.992,90.01,199199998.0
2006-02-17 03:57:00,90.005,90.023,90.001,90.014,169400001.0
2006-02-17 03:58:00,89.997,90.02,89.988,90.008,186799997.0
2006-02-17 03:59:00,90.022,90.046,90.013,90.024,189900001.0
2006-02-17 04:00:00,90.035,90.059,90.011,90.059,162799997.0
2006-02-17 04:01:00,90.05,90.065,90.039,90.059,162699999.0
2006-02-17 04:02:00,90.033,90.054,90.019,90.019,161099998.0
2006-02-17 04:03:00,90.029,90.031,90.015,90.015,61299999.0
2006-02-17 04:04:00,90.013,90.047,90.013,90.041,226200000.0
2006-02-17 04:05:00,90.04,90.048,90.03,90.047,170999998.0
2006-02-17 04:06:00,90.033,90.055,90.007,90.04,247299995.0
2006-02-17 04:07:00,90.048,90.072,90.038,90.055,145200003.0
2006-02-17 04:08:00,90.069,90.091,90.06,90.077,80800000.0
2006-02-17 04:09:00,90.086,90.104,90.048,90.062,366599996.0
2006-02-17 04:10:00,90.058,90.058,90.031,90.04,127000000.0
2006-02-17 04:11:00,90.038,90.061,90.023,90.048,213500004.0
2006-02-17 04:12:00,90.034,90.059,90.034,90.05,198599999.0
2006-02-17 04:13:00,90.038,90.04,90.021,90.029,224200005.0
2006-02-17 04:14:00,90.033,90.035,90.013,90.017,244600001.0
2006-02-17 04:15:00,90.037,90.039,90.019,90.019,250499999.0
2006-02-17 04:16:00,90.007,90.007,89.977,89.985,182899998.0
2006-02-17 04:17:00,89.995,90.028,89.995,90.01,283600000.0
2006-02-17 04:18:00,89.989,90.013,89.983,89.993,199999998.0
2006-02-17 04:19:00,89.994,90.02,89.982,89.999,204399998.0
2006-02-17 04:20:00,89.98,90.018,89.98,90.016,396000002.0
2006-02-17 04:21:00,89.997,90.016,89.993,89.994,186700003.0
2006-02-17 04:22:00,90.033,90.048,90.024,90.028,233399996.0
2006-02-17 04:23:00,90.048,90.048,90.032,90.043,86299999.0
2006-02-17 04:24:00,90.017,90.034,90.015,90.027,228899998.0
2006-02-17 04:25:00,90.023,90.046,90.015,90.04,258099999.0
2006-02-17 04:26:00,90.052,90.052,90.01,90.017,197100001.0
2006-02-17 04:27:00,90.0,90.007,89.982,89.99,186999999.0
2006-02-17 04:28:00,90.001,90.022,90.001,90.022,115799999.0
2006-02-17 04:29:00,90.015,90.026,90.007,90.013,92399999.0
2006-02-17 04:30:00,90.024,90.038,90.005,90.019,292700002.0
2006-02-17 04:31:00,90.013,90.031,89.996,90.005,105100001.0
2006-02-17 04:32:00,90.008,90.028,89.99,89.99,153300002.0
2006-02-17 04:33:00,89.979,90.0,89.978,89.995,189799998.0
2006-02-17 04:34:00,89.995,89.995,89.975,89.975,112100000.0
2006-02-17 04:35:00,89.972,89.996,89.969,89.992,194500002.0
2006-02-17 04:36:00,89.993,89.997,89.979,89.981,20900000.0
2006-02-17 04:37:00,90.001,90.03,90.001,90.03,64500000.0
2006-02-17 04:38:00,90.006,90.032,89.994,90.028,258900004.0
2006-02-17 04:39:00,90.045,90.075,90.018,90.031,239699999.0
2006-02-17 04:40:00,90.02,90.034,90.0,90.013,92600000.0
2006-02-17 04:41:00,89.977,89.999,89.966,89.98,196499996.0
2006-02-17 04:42:00,89.957,89.985,89.955,89.972,155699999.0
2006-02-17 04:43:00,89.967,89.983,89.963,89.977,217399999.0
2006-02-17 04:44:00,89.975,89.975,89.93,89.93,185699999.0
2006-02-17 04:45:00,89.947,89.958,89.938,89.948,175199999.0
2006-02-17 04:46:00,89.943,89.956,89.928,89.931,286200003.0
2006-02-17 04:47:00,89.953,89.971,89.931,89.931,169299997.0
2006-02-17 04:48:00,89.938,89.938,89.92,89.92,77999999.0
2006-02-17 04:49:00,89.933,89.934,89.909,89.917,230899999.0
2006-02-17 04:50:00,89.915,89.937,89.913,89.933,237799999.0
2006-02-17 04:51:00,89.92,89.952,89.92,89.943,132599998.0
2006-02-17 04:52:00,89.929,89.948,89.923,89.931,194999996.0
2006-02-17 04:53:00,89.926,89.95,89.922,89.935,275100001.0
2006-02-17 04:54:00,89.931,89.943,89.92,89.942,165200001.0
2006-02-17 04:55:00,89.947,89.955,89.933,89.951,174900002.0
2006-02-17 04:56:00,89.947,89.961,89.93,89.937,258200000.0
2006-02-17 04:57:00,89.936,89.952,89.928,89.945,163400001.0
2006-02-17 04:58:00,89.941,89.961,89.932,89.932,191100002.0
2006-02-17 04:59:00,89.93,89.945,89.913,89.93,89300001.0
2006-02-17 05:00:00,89.923,89.949,89.923,89.947,210600000.0
2006-02-17 05:01:00,89.926,89.926,89.868,89.882,304899999.0
2006-02-17 05:02:00,89.88,89.88,89.828,89.846,262700003.0
2006-02-17 05:03:00,89.856,89.873,89.854,89.855,253999998.0
2006-02-17 05:04:00,89.838,89.857,89.827,89.845,159599999.0
2006-02-17 05:05:00,89.828,89.856,89.824,89.843,218699999.0
2006-02-17 05:06:00,89.836,89.9,89.836,89.887,255600001.0
2006-02-17 05:07:00,89.879,89.879,89.85,89.862,74599998.0
2006-02-17 05:08:00,89.858,89.89,89.858,89.89,150600002.0
2006-02-17 05:09:00,89.897,89.897,89.854,89.866,211499999.0
2006-02-17 05:10:00,89.877,89.905,89.874,89.881,223299997.0
2006-02-17 05:11:00,89.899,89.912,89.875,89.893,150800000.0
2006-02-17 05:12:00,89.897,89.919,89.894,89.909,148300001.0
2006-02-17 05:13:00,89.907,89.917,89.891,89.904,194600000.0
2006-02-17 05:14:00,89.893,89.907,89.881,89.891,257999999.0
2006-02-17 05:15:00,89.893,89.906,89.886,89.889,175100000.0
2006-02-17 05:16:00,89.908,89.928,89.898,89.916,157700000.0
2006-02-17 05:17:00,89.927,89.932,89.914,89.932,107200000.0
2006-02-17 05:18:00,89.933,89.938,89.897,89.897,461600000.0
2006-02-17 05:19:00,89.908,89.928,89.908,89.928,90700000.0
2006-02-17 05:20:00,89.919,89.93,89.917,89.928,53100000.0
2006-02-17 05:21:00,89.93,89.93,89.904,89.904,228300003.0
2006-02-17 05:22:00,89.909,89.93,89.9,89.9,146000000.0
2006-02-17 05:23:00,89.901,89.93,89.901,89.93,134299999.0
2006-02-17 05:24:00,89.922,89.928,89.904,89.914,153800001.0
2006-02-17 05:25:00,89.916,89.93,89.902,89.92,282000000.0
2006-02-17 05:26:00,89.92,89.92,89.889,89.901,268399999.0
2006-02-17 05:27:00,89.898,89.898,89.873,89.873,114900001.0
2006-02-17 05:28:00,89.876,89.893,89.862,89.88,138799998.0
2006-02-17 05:29:00,89.878,89.895,89.871,89.873,64400000.0
2006-02-17 05:30:00,89.882,89.889,89.875,89.889,196599998.0
2006-02-17 05:31:00,89.896,89.904,89.884,89.886,86200002.0
2006-02-17 05:32:00,89.903,89.918,89.898,89.898,200800001.0
2006-02-17 05:33:00,89.908,89.914,89.897,89.912,181900001.0
2006-02-17 05:34:00,89.906,89.906,89.894,89.894,75499999.0
2006-02-17 05:35:00,89.874,89.906,89.867,89.888,99700000.0
2006-02-17 05:36:00,89.902,89.913,89.887,89.887,144899998.0
2006-02-17 05:37:00,89.899,89.917,89.884,89.904,177099999.0
2006-02-17 05:38:00,89.905,89.906,89.885,89.892,176599997.0
2006-02-17 05:39:00,89.875,89.895,89.85,89.861,224400001.0
2006-02-17 05:40:00,89.842,89.864,89.835,89.852,263500001.0
2006-02-17 05:41:00,89.86,89.876,89.854,89.867,115699999.0
2006-02-17 05:42:00,89.877,89.884,89.858,89.859,60500000.0
2006-02-17 05:43:00,89.873,89.886,89.862,89.884,349200007.0
2006-02-17 05:44:00,89.865,89.898,89.865,89.89,96600000.0
2006-02-17 05:45:00,89.897,89.897,89.875,89.875,152300002.0
2006-02-17 05:46:00,89.875,89.878,89.849,89.866,170900000.0
2006-02-17 05:47:00,89.854,89.878,89.805,89.86,253299998.0
2006-02-17 05:48:00,89.875,89.875,89.845,89.845,208300000.0
2006-02-17 05:49:00,89.857,89.869,89.846,89.858,209500001.0
2006-02-17 05:50:00,89.853,89.863,89.833,89.847,257999999.0
2006-02-17 05:51:00,89.859,89.859,89.829,89.849,290900006.0
2006-02-17 05:52:00,89.843,89.853,89.825,89.832,158299998.0
2006-02-17 05:53:00,89.827,89.838,89.818,89.838,213699998.0
2006-02-17 05:54:00,89.822,89.833,89.81,89.817,258399999.0
2006-02-17 05:55:00,89.798,89.836,89.798,89.835,160400002.0
2006-02-17 05:56:00,89.826,89.829,89.808,89.808,31300000.0
2006-02-17 05:57:00,89.827,89.846,89.819,89.819,98300000.0
2006-02-17 05:58:00,89.822,89.843,89.82,89.84,222600000.0
2006-02-17 05:59:00,89.828,89.846,89.825,89.838,217000003.0
2006-02-17 06:00:00,89.832,89.84,89.812,89.82,228399998.0
2006-02-17 06:01:00,89.818,89.835,89.808,89.835,183899998.0
2006-02-17 06:02:00,89.83,89.835,89.812,89.818,39600000.0
2006-02-17 06:03:00,89.822,89.847,89.816,89.838,220199998.0
2006-02-17 06:04:00,89.827,89.853,89.827,89.827,206799998.0
2006-02-17 06:05:00,89.835,89.846,89.81,89.81,307900000.0
2006-02-17 06:06:00,89.836,89.851,89.827,89.839,372599998.0
2006-02-17 06:07:00,89.832,89.859,89.832,89.838,350700003.0
2006-02-17 06:08:00,89.844,89.858,89.834,89.851,283600001.0
2006-02-17 06:09:00,89.832,89.857,89.832,89.857,212399997.0
2006-02-17 06:10:00,89.845,89.861,89.833,89.834,249300002.0
2006-02-17 06:11:00,89.826,89.848,89.814,89.829,168399997.0
2006-02-17 06:12:00,89.837,89.837,89.809,89.833,160600000.0
2006-02-17 06:13:00,89.813,89.833,89.81,89.81,271099998.0
2006-02-17 06:14:00,89.807,89.825,89.807,89.807,198199999.0
2006-02-17 06:15:00,89.803,89.841,89.803,89.836,305000003.0
2006-02-17 06:16:00,89.818,89.843,89.818,89.843,29500000.0
2006-02-17 06:17:00,89.81,89.839,89.81,89.831,267200002.0
2006-02-17 06:18:00,89.833,89.833,89.808,89.815,142699999.0
2006-02-17 06:19:00,89.827,89.848,89.817,89.848,332800000.0
2006-02-17 06:20:00,89.843,89.846,89.82,89.828,164799997.0
2006-02-17 06:21:00,89.829,89.85,89.819,89.835,212299998.0
2006-02-17 06:22:00,89.826,89.848,89.826,89.829,272400000.0
2006-02-17 06:23:00,89.839,89.844,89.826,89.83,38399999.0
2006-02-17 06:24:00,89.826,89.843,89.826,89.843,24700000.0
2006-02-17 06:25:00,89.837,89.844,89.816,89.827,236799998.0
2006-02-17 06:26:00,89.852,89.852,89.828,89.842,180500000.0
2006-02-17 06:27:00,89.83,89.85,89.826,89.838,256600003.0
2006-02-17 06:28:00,89.847,89.847,89.811,89.811,145999998.0
2006-02-17 06:29:00,89.855,89.855,89.824,89.825,171999998.0
2006-02-17 06:30:00,89.826,89.848,89.822,89.848,207099999.0
2006-02-17 06:31:00,89.842,89.842,89.818,89.837,101700000.0
2006-02-17 06:32:00,89.832,89.856,89.829,89.839,124999997.0
2006-02-17 06:33:00,89.853,89.859,89.825,89.844,157900001.0
2006-02-17 06:34:00,89.839,89.858,89.83,89.853,235499999.0
2006-02-17 06:35:00,89.86,89.865,89.826,89.842,153099999.0
2006-02-17 06:36:00,89.848,89.872,89.848,89.863,137700001.0
2006-02-17 06:37:00,89.874,89.875,89.849,89.861,158900000.0
2006-02-17 06:38:00,89.869,89.869,89.839,89.839,63099998.0
2006-02-17 06:39:00,89.867,89.886,89.862,89.867,190100000.0
2006-02-17 06:40:00,89.887,89.898,89.873,89.885,184400000.0
2006-02-17 06:41:00,89.877,89.895,89.873,89.873,258499998.0
2006-02-17 06:42:00,89.89,89.9,89.868,89.87,245999997.0
2006-02-17 06:43:00,89.867,89.893,89.865,89.887,226300005.0
2006-02-17 06:44:00,89.888,89.895,89.869,89.89,222700001.0
2006-02-17 06:45:00,89.876,89.888,89.857,89.874,235600005.0
2006-02-17 06:46:00,89.873,89.889,89.867,89.868,175399999.0
2006-02-17 06:47:00,89.882,89.882,89.854,89.854,115099996.0
2006-02-17 06:48:00,89.859,89.887,89.856,89.879,259899998.0
2006-02-17 06:49:00,89.881,89.891,89.856,89.856,279299997.0
2006-02-17 06:50:00,89.875,89.877,89.861,89.863,87300001.0
2006-02-17 06:51:00,89.875,89.889,89.861,89.877,247799999.0
2006-02-17 06:52:00,89.856,89.882,89.846,89.875,237799998.0
2006-02-17 06:53:00,89.883,89.883,89.854,89.859,188900000.0
2006-02-17 06:54:00,89.873,89.873,89.851,89.856,158900002.0
2006-02-17 06:55:00,89.868,89.88,89.859,89.875,183400000.0
2006-02-17 06:56:00,89.863,89.887,89.858,89.878,225699994.0
2006-02-17 06:57:00,89.883,89.883,89.865,89.883,181699998.0
2006-02-17 06:58:00,89.865,89.883,89.858,89.873,286999999.0
2006-02-17 06:59:00,89.853,89.879,89.853,89.87,177799998.0
2006-02-17 07:00:00,89.862,89.862,89.838,89.838,148399998.0
2006-02-17 07:01:00,89.872,89.876,89.857,89.863,298100002.0
2006-02-17 07:02:00,89.868,89.875,89.851,89.855,216500002.0
2006-02-17 07:03:00,89.848,89.865,89.84,89.86,103500000.0
2006-02-17 07:04:00,89.844,89.868,89.843,89.868,234900000.0
2006-02-17 07:05:00,89.867,89.87,89.845,89.849,247100004.0
2006-02-17 07:06:00,89.868,89.868,89.844,89.863,187900003.0
2006-02-17 07:07:00,89.864,89.877,89.859,89.873,130300001.0
2006-02-17 07:08:00,89.873,89.875,89.851,89.851,160499995.0
2006-02-17 07:09:00,89.884,89.891,89.877,89.883,75799999.0
2006-02-17 07:10:00,89.888,89.888,89.865,89.865,48700000.0
2006-02-17 07:11:00,89.87,89.88,89.87,89.88,58500000.0
2006-02-17 07:12:00,89.873,89.878,89.852,89.852,248499998.0
2006-02-17 07:13:00,89.872,89.882,89.849,89.865,275500003.0
2006-02-17 07:14:00,89.86,89.88,89.86,89.875,399899997.0
2006-02-17 07:15:00,89.88,89.88,89.86,89.868,120700000.0
2006-02-17 07:16:00,89.87,89.88,89.85,89.867,237900003.0
2006-02-17 07:17:00,89.872,89.883,89.856,89.865,295500003.0
2006-02-17 07:18:00,89.889,89.891,89.875,89.875,35600001.0
2006-02-17 07:19:00,89.892,89.897,89.878,89.878,311899999.0
2006-02-17 07:20:00,89.876,89.894,89.872,89.886,255599997.0
2006-02-17 07:21:00,89.883,89.894,89.877,89.891,31500000.0
2006-02-17 07:22:00,89.903,89.91,89.884,89.903,230799999.0
2006-02-17 07:23:00,89.897,89.897,89.867,89.892,223899998.0
2006-02-17 07:24:00,89.895,89.9,89.88,89.889,137600001.0
2006-02-17 07:25:00,89.898,89.905,89.876,89.876,220800001.0
2006-02-17 07:26:00,89.873,89.887,89.848,89.887,225899999.0
2006-02-17 07:27:00,89.858,89.883,89.854,89.867,253400002.0
2006-02-17 07:28:00,89.844,89.873,89.844,89.873,166099999.0
2006-02-17 07:29:00,89.858,89.873,89.841,89.87,309300005.0
2006-02-17 07:30:00,89.864,89.888,89.859,89.864,267699998.0
2006-02-17 07:31:00,89.858,89.876,89.851,89.854,60500000.0
2006-02-17 07:32:00,89.864,89.874,89.852,89.852,131699997.0
2006-02-17 07:33:00,89.851,89.872,89.825,89.863,107400002.0
2006-02-17 07:34:00,89.823,89.85,89.823,89.843,201099999.0
2006-02-17 07:35:00,89.844,89.847,89.822,89.829,368800000.0
2006-02-17 07:36:00,89.822,89.852,89.822,89.852,70400000.0
2006-02-17 07:37:00,89.852,89.856,89.832,89.842,163599999.0
2006-02-17 07:38:00,89.84,89.85,89.821,89.837,178699999.0
2006-02-17 07:39:00,89.843,89.843,89.801,89.81,301700002.0
2006-02-17 07:40:00,89.82,89.829,89.797,89.811,217599998.0
2006-02-17 07:41:00,89.82,89.831,89.815,89.83,250200000.0
2006-02-17 07:42:00,89.822,89.836,89.808,89.82,331600000.0
2006-02-17 07:43:00,89.812,89.838,89.812,89.838,305400003.0
2006-02-17 07:44:00,89.842,89.842,89.812,89.825,213099997.0
2006-02-17 07:45:00,89.83,89.86,89.812,89.831,265500001.0
2006-02-17 07:46:00,89.852,89.852,89.815,89.824,137400000.0
2006-02-17 07:47:00,89.852,89.852,89.818,89.847,134999998.0
2006-02-17 07:48:00,89.836,89.853,89.822,89.832,201499997.0
2006-02-17 07:49:00,89.806,89.825,89.804,89.822,243800002.0
2006-02-17 07:50:00,89.821,89.846,89.821,89.844,228300003.0
2006-02-17 07:51:00,89.843,89.846,89.817,89.842,258399998.0
2006-02-17 07:52:00,89.833,89.833,89.808,89.813,219999999.0
2006-02-17 07:53:00,89.827,89.843,89.813,89.813,240699997.0
2006-02-17 07:54:00,89.837,89.843,89.822,89.827,142600000.0
2006-02-17 07:55:00,89.835,89.852,89.824,89.844,264199998.0
2006-02-17 07:56:00,89.826,89.841,89.824,89.839,130500001.0
2006-02-17 07:57:00,89.818,89.842,89.818,89.842,193300000.0
2006-02-17 07:58:00,89.831,89.831,89.804,89.804,115600003.0
2006-02-17 07:59:00,89.81,89.835,89.81,89.827,224800003.0
2006-02-17 08:00:00,89.825,89.834,89.805,89.805,259299997.0
2006-02-17 08:01:00,89.819,89.83,89.791,89.791,296000004.0
2006-02-17 08:02:00,89.826,89.841,89.816,89.828,92799999.0
2006-02-17 08:03:00,89.837,89.847,89.817,89.844,209999999.0
2006-02-17 08:04:00,89.835,89.848,89.823,89.841,203600003.0
2006-02-17 08:05:00,89.836,89.847,89.822,89.826,148299998.0
2006-02-17 08:06:00,89.844,89.844,89.815,89.843,258700000.0
2006-02-17 08:07:00,89.817,89.837,89.813,89.826,194499999.0
2006-02-17 08:08:00,89.83,89.869,89.825,89.842,182000000.0
2006-02-17 08:09:00,89.859,89.865,89.837,89.856,208999997.0
2006-02-17 08:10:00,89.833,89.857,89.833,89.845,215899999.0
2006-02-17 08:11:00,89.848,89.878,89.845,89.862,236100002.0
2006-02-17 08:12:00,89.849,89.887,89.847,89.887,138999998.0
2006-02-17 08:13:00,89.883,89.897,89.86,89.88,231800001.0
2006-02-17 08:14:00,89.886,89.904,89.878,89.902,222299998.0
2006-02-17 08:15:00,89.896,89.908,89.879,89.898,106200000.0
2006-02-17 08:16:00,89.905,89.924,89.877,89.883,306199998.0
2006-02-17 08:17:00,89.892,89.911,89.884,89.89,188599998.0
2006-02-17 08:18:00,89.871,89.894,89.871,89.887,305900004.0
2006-02-17 08:19:00,89.894,89.894,89.85,89.862,254200000.0
2006-02-17 08:20:00,89.868,89.881,89.837,89.854,166399999.0
2006-02-17 08:21:00,89.846,89.858,89.834,89.852,93500000.0
2006-02-17 08:22:00,89.823,89.838,89.814,89.825,224400001.0
2006-02-17 08:23:00,89.817,89.849,89.817,89.849,150900002.0
2006-02-17 08:24:00,89.855,89.873,89.847,89.847,208199999.0
2006-02-17 08:25:00,89.855,89.885,89.855,89.885,81399999.0
2006-02-17 08:26:00,89.883,89.883,89.861,89.861,256899998.0
2006-02-17 08:27:00,89.861,89.891,89.861,89.891,315799998.0
2006-02-17 08:28:00,89.871,89.897,89.867,89.885,221100002.0
2006-02-17 08:29:00,89.865,89.89,89.865,89.877,188299999.0
2006-02-17 08:30:00,89.867,89.88,89.852,89.875,229000004.0
2006-02-17 08:31:00,89.876,89.884,89.858,89.884,222599999.0
2006-02-17 08:32:00,89.881,89.881,89.864,89.864,39500000.0
2006-02-17 08:33:00,89.864,89.877,89.84,89.86,84099997.0
2006-02-17 08:34:00,89.847,89.871,89.841,89.871,159000000.0
2006-02-17 08:35:00,89.861,89.887,89.861,89.887,166099999.0
2006-02-17 08:36:00,89.869,89.89,89.865,89.885,243900001.0
2006-02-17 08:37:00,89.885,89.89,89.864,89.885,302999996.0
2006-02-17 08:38:00,89.872,89.899,89.872,89.899,160700000.0
2006-02-17 08:39:00,89.869,89.902,89.869,89.893,257300000.0
2006-02-17 08:40:00,89.886,89.905,89.886,89.904,210200001.0
2006-02-17 08:41:00,89.906,89.915,89.873,89.89,335400003.0
2006-02-17 08:42:00,89.907,89.912,89.888,89.899,254200002.0
2006-02-17 08:43:00,89.887,89.907,89.881,89.903,232500000.0
2006-02-17 08:44:00,89.894,89.908,89.874,89.891,202400000.0
2006-02-17 08:45:00,89.895,89.895,89.86,89.869,190499998.0
2006-02-17 08:46:00,89.872,89.872,89.844,89.844,222299998.0
2006-02-17 08:47:00,89.845,89.875,89.845,89.866,190399997.0
2006-02-17 08:48:00,89.867,89.883,89.855,89.855,261600000.0
2006-02-17 08:49:00,89.862,89.87,89.844,89.858,250300002.0
2006-02-17 08:50:00,89.851,89.858,89.823,89.823,142799997.0
2006-02-17 08:51:00,89.815,89.855,89.802,89.83,259899996.0
2006-02-17 08:52:00,89.848,89.85,89.825,89.843,233299998.0
2006-02-17 08:53:00,89.853,89.86,89.823,89.834,270100002.0
2006-02-17 08:54:00,89.83,89.852,89.828,89.84,192699997.0
2006-02-17 08:55:00,89.837,89.857,89.824,89.829,228899998.0
2006-02-17 08:56:00,89.837,89.85,89.82,89.84,224700001.0
2006-02-17 08:57:00,89.845,89.85,89.825,89.838,274600000.0
2006-02-17 08:58:00,89.855,89.863,89.837,89.847,212700002.0
2006-02-17 08:59:00,89.86,89.865,89.84,89.848,143199997.0
2006-02-17 09:00:00,89.87,89.875,89.842,89.867,202499999.0
2006-02-17 09:01:00,89.858,89.871,89.846,89.85,278399995.0
2006-02-17 09:02:00,89.873,89.889,89.862,89.87,194700003.0
2006-02-17 09:03:00,89.882,89.885,89.86,89.86,314099998.0
2006-02-17 09:04:00,89.864,89.882,89.847,89.857,148899999.0
2006-02-17 09:05:00,89.866,89.866,89.827,89.838,162699999.0
2006-02-17 09:06:00,89.857,89.857,89.821,89.821,151499999.0
2006-02-17 09:07:00,89.842,89.851,89.819,89.819,382900000.0
2006-02-17 09:08:00,89.824,89.845,89.799,89.818,327500000.0
2006-02-17 09:09:00,89.828,89.856,89.825,89.855,137900000.0
2006-02-17 09:10:00,89.843,89.856,89.836,89.852,239200001.0
2006-02-17 09:11:00,89.846,89.859,89.833,89.849,122600002.0
2006-02-17 09:12:00,89.83,89.853,89.826,89.852,219699999.0
2006-02-17 09:13:00,89.84,89.84,89.81,89.812,176099996.0
2006-02-17 09:14:00,89.829,89.829,89.805,89.805,64000000.0
2006-02-17 09:15:00,89.81,89.825,89.797,89.818,230700001.0
2006-02-17 09:16:00,89.807,89.807,89.779,89.779,34200001.0
2006-02-17 09:17:00,89.77,89.77,89.727,89.744,289099998.0
2006-02-17 09:18:00,89.712,89.734,89.709,89.709,82100000.0
2006-02-17 09:19:00,89.709,89.725,89.698,89.706,82599999.0
2006-02-17 09:20:00,89.733,89.751,89.725,89.745,334700001.0
2006-02-17 09:21:00,89.723,89.741,89.709,89.724,168199999.0
2006-02-17 09:22:00,89.7,89.72,89.696,89.71,232700001.0
2006-02-17 09:23:00,89.699,89.732,89.699,89.732,251899998.0
2006-02-17 09:24:00,89.738,89.755,89.717,89.717,272499996.0
2006-02-17 09:25:00,89.747,89.76,89.724,89.731,330899998.0
2006-02-17 09:26:00,89.718,89.745,89.718,89.735,221599999.0
2006-02-17 09:27:00,89.747,89.756,89.729,89.732,198699998.0
2006-02-17 09:28:00,89.744,89.748,89.719,89.719,201400003.0
2006-02-17 09:29:00,89.74,89.74,89.715,89.721,164999998.0
2006-02-17 09:30:00,89.723,89.743,89.709,89.743,153599999.0
2006-02-17 09:31:00,89.747,89.752,89.733,89.736,49299999.0
2006-02-17 09:32:00,89.731,89.756,89.731,89.756,192900000.0
2006-02-17 09:33:00,89.741,89.758,89.733,89.742,304600002.0
2006-02-17 09:34:00,89.724,89.755,89.724,89.752,184799999.0
2006-02-17 09:35:00,89.736,89.771,89.736,89.762,189799998.0
2006-02-17 09:36:00,89.765,89.765,89.733,89.733,305900000.0
2006-02-17 09:37:00,89.747,89.758,89.721,89.73,380600001.0
2006-02-17 09:38:00,89.741,89.741,89.712,89.731,321699998.0
2006-02-17 09:39:00,89.724,89.737,89.707,89.724,255700000.0
2006-02-17 09:40:00,89.744,89.759,89.737,89.742,136299999.0
2006-02-17 09:41:00,89.755,89.773,89.742,89.771,186299997.0
2006-02-17 09:42:00,89.76,89.782,89.748,89.782,271900002.0
2006-02-17 09:43:00,89.768,89.772,89.754,89.766,18900000.0
2006-02-17 09:44:00,89.751,89.774,89.751,89.765,181799998.0
2006-02-17 09:45:00,89.75,89.765,89.722,89.735,170199997.0
2006-02-17 09:46:00,89.72,89.739,89.715,89.73,137100001.0
2006-02-17 09:47:00,89.737,89.751,89.72,89.728,134499997.0
2006-02-17 09:48:00,89.745,89.749,89.724,89.733,303399997.0
2006-02-17 09:49:00,89.725,89.74,89.72,89.72,91700000.0
2006-02-17 09:50:00,89.724,89.743,89.718,89.736,338300006.0
2006-02-17 09:51:00,89.732,89.739,89.713,89.715,268199998.0
2006-02-17 09:52:00,89.732,89.742,89.716,89.728,178099998.0
2006-02-17 09:53:00,89.734,89.747,89.722,89.723,227600002.0
2006-02-17 09:54:00,89.74,89.74,89.722,89.726,137900002.0
2006-02-17 09:55:00,89.712,89.74,89.712,89.735,157599998.0
2006-02-17 09:56:00,89.727,89.758,89.727,89.751,196700000.0
2006-02-17 09:57:00,89.746,89.75,89.729,89.732,355800002.0
2006-02-17 09:58:00,89.72,89.761,89.72,89.738,159100000.0
2006-02-17 09:59:00,89.75,89.767,89.734,89.739,187599998.0
2006-02-17 10:00:00,89.731,89.731,89.711,89.727,114900002.0
2006-02-17 10:01:00,89.712,89.712,89.648,89.648,266400000.0
2006-02-17 10:02:00,89.673,89.706,89.673,89.706,140699998.0
2006-02-17 10:03:00,89.709,89.748,89.709,89.727,258999999.0
2006-02-17 10:04:00,89.711,89.735,89.706,89.706,148299998.0
2006-02-17 10:05:00,89.699,89.722,89.69,89.701,343999997.0
2006-02-17 10:06:00,89.709,89.725,89.698,89.7,133799998.0
2006-02-17 10:07:00,89.715,89.727,89.697,89.707,27699999.0
2006-02-17 10:08:00,89.733,89.743,89.712,89.72,262900000.0
2006-02-17 10:09:00,89.729,89.766,89.729,89.766,59600000.0
2006-02-17 10:10:00,89.759,89.771,89.739,89.764,244200001.0
2006-02-17 10:11:00,89.775,89.798,89.762,89.783,260499999.0
2006-02-17 10:12:00,89.798,89.8,89.773,89.773,235499999.0
2006-02-17 10:13:00,89.795,89.795,89.769,89.775,173199997.0
2006-02-17 10:14:00,89.782,89.787,89.756,89.762,293400005.0
2006-02-17 10:15:00,89.777,89.788,89.761,89.767,228400000.0
2006-02-17 10:16:00,89.754,89.782,89.753,89.779,211299999.0
2006-02-17 10:17:00,89.757,89.777,89.745,89.761,179300000.0
2006-02-17 10:18:00,89.75,89.77,89.75,89.765,214099996.0
2006-02-17 10:19:00,89.742,89.771,89.742,89.767,284899999.0
2006-02-17 10:20:00,89.765,89.783,89.756,89.775,350100003.0
2006-02-17 10:21:00,89.753,89.778,89.753,89.778,198300002.0
2006-02-17 10:22:00,89.778,89.778,89.743,89.756,344899994.0
2006-02-17 10:23:00,89.762,89.781,89.746,89.761,96600002.0
2006-02-17 10:24:00,89.776,89.792,89.767,89.792,73300000.0
2006-02-17 10:25:00,89.774,89.803,89.774,89.803,135400001.0
2006-02-17 10:26:00,89.813,89.825,89.799,89.799,200399998.0
2006-02-17 10:27:00,89.82,89.833,89.803,89.814,234899997.0
2006-02-17 10:28:00,89.811,89.846,89.811,89.845,98800001.0
2006-02-17 10:29:00,89.846,89.853,89.82,89.82,213799998.0
2006-02-17 10:30:00,89.837,89.855,89.826,89.827,168800001.0
2006-02-17 10:31:00,89.839,89.856,89.806,89.837,235400001.0
2006-02-17 10:32:00,89.842,89.843,89.823,89.823,51599998.0
2006-02-17 10:33:00,89.852,89.864,89.836,89.854,225800003.0
2006-02-17 10:34:00,89.859,89.872,89.846,89.865,257100002.0
2006-02-17 10:35:00,89.873,89.873,89.848,89.86,118200001.0
2006-02-17 10:36:00,89.855,89.868,89.842,89.849,237300003.0
2006-02-17 10:37:00,89.843,89.876,89.842,89.87,400999999.0
2006-02-17 10:38:00,89.861,89.861,89.833,89.852,143500000.0
2006-02-17 10:39:00,89.862,89.867,89.846,89.852,181399998.0
2006-02-17 10:40:00,89.845,89.875,89.845,89.863,223300000.0
2006-02-17 10:41:00,89.871,89.871,89.845,89.845,76299999.0
2006-02-17 10:42:00,89.843,89.869,89.842,89.867,280900002.0
2006-02-17 10:43:00,89.855,89.882,89.847,89.868,196099998.0
2006-02-17 10:44:00,89.857,89.873,89.833,89.852,342299999.0
2006-02-17 10:45:00,89.858,89.876,89.853,89.864,233599998.0
2006-02-17 10:46:00,89.842,89.853,89.832,89.853,112699998.0
2006-02-17 10:47:00,89.841,89.857,89.835,89.857,258599996.0
2006-02-17 10:48:00,89.847,89.847,89.816,89.837,255599999.0
2006-02-17 10:49:00,89.863,89.881,89.858,89.881,119499999.0
2006-02-17 10:50:00,89.894,89.902,89.877,89.89,146600000.0
2006-02-17 10:51:00,89.887,89.895,89.873,89.877,247600005.0
2006-02-17 10:52:00,89.87,89.88,89.852,89.86,103899998.0
2006-02-17 10:53:00,89.874,89.888,89.868,89.884,205999997.0
2006-02-17 10:54:00,89.883,89.887,89.834,89.869,331699997.0
2006-02-17 10:55:00,89.887,89.903,89.873,89.889,249900006.0
2006-02-17 10:56:00,89.901,89.91,89.878,89.896,219900002.0
2006-02-17 10:57:00,89.908,89.921,89.895,89.898,212699998.0
2006-02-17 10:58:00,89.884,89.903,89.876,89.891,396799998.0
2006-02-17 10:59:00,89.901,89.959,89.901,89.953,154599997.0
2006-02-17 11:00:00,90.001,90.077,89.995,90.069,232299994.0
2006-02-17 11:01:00,90.088,90.088,90.051,90.051,254899999.0
2006-02-17 11:02:00,90.041,90.061,90.032,90.043,250400000.0
2006-02-17 11:03:00,90.041,90.041,89.993,89.993,110900000.0
2006-02-17 11:04:00,90.009,90.021,89.992,90.004,159799996.0
2006-02-17 11:05:00,90.011,90.047,90.011,90.028,427200000.0
2006-02-17 11:06:00,90.018,90.031,90.004,90.031,252299994.0
2006-02-17 11:07:00,90.002,90.02,89.997,90.01,47300000.0
2006-02-17 11:08:00,90.0,90.015,89.977,89.99,188999999.0
2006-02-17 11:09:00,90.004,90.024,89.994,90.015,125100000.0
2006-02-17 11:10:00,90.015,90.032,90.002,90.009,169799999.0
2006-02-17 11:11:00,90.021,90.039,90.002,90.025,379500002.0
2006-02-17 11:12:00,90.049,90.071,90.037,90.049,201300000.0
2006-02-17 11:13:00,90.026,90.051,90.026,90.041,278099996.0
2006-02-17 11:14:00,90.043,90.054,90.029,90.032,322099993.0
2006-02-17 11:15:00,90.044,90.053,90.027,90.032,424200006.0
2006-02-17 11:16:00,90.049,90.062,90.023,90.044,328700001.0
2006-02-17 11:17:00,90.048,90.068,90.044,90.068,218900004.0
2006-02-17 11:18:00,90.063,90.064,90.043,90.048,331100001.0
2006-02-17 11:19:00,90.048,90.073,90.048,90.066,197500002.0
2006-02-17 11:20:00,90.065,90.073,90.045,90.054,420300004.0
2006-02-17 11:21:00,90.045,90.063,90.038,90.047,311700002.0
2006-02-17 11:22:00,90.059,90.089,90.059,90.089,146600000.0
2006-02-17 11:23:00,90.086,90.09,90.068,90.088,271799997.0
2006-02-17 11:24:00,90.081,90.081,90.058,90.068,201000000.0
2006-02-17 11:25:00,90.064,90.077,90.047,90.065,210199999.0
2006-02-17 11:26:00,90.062,90.079,90.055,90.067,211199998.0
2006-02-17 11:27:00,90.064,90.064,90.037,90.042,332999999.0
2006-02-17 11:28:00,90.064,90.07,90.041,90.07,211799999.0
2006-02-17 11:29:00,90.077,90.079,90.043,90.049,300199998.0
2006-02-17 11:30:00,90.038,90.056,90.034,90.053,266299995.0
2006-02-17 11:31:00,90.052,90.053,90.026,90.026,165900000.0
2006-02-17 11:32:00,90.028,90.042,90.01,90.028,402399996.0
2006-02-17 11:33:00,90.01,90.039,90.002,90.025,264700006.0
2006-02-17 11:34:00,90.011,90.044,90.011,90.036,390500001.0
2006-02-17 11:35:00,90.016,90.05,90.016,90.05,118999999.0
2006-02-17 11:36:00,90.044,90.049,90.025,90.027,245399994.0
2006-02-17 11:37:00,90.04,90.053,90.024,90.035,132600001.0
2006-02-17 11:38:00,90.042,90.063,90.04,90.063,316499998.0
2006-02-17 11:39:00,90.05,90.077,90.05,90.077,165200002.0
2006-02-17 11:40:00,90.064,90.094,90.058,90.08,270500002.0
2006-02-17 11:41:00,90.079,90.092,90.064,90.085,383199994.0
2006-02-17 11:42:00,90.086,90.087,90.055,90.055,123300001.0
2006-02-17 11:43:00,90.053,90.079,90.052,90.065,145000001.0
2006-02-17 11:44:00,90.05,90.077,90.05,90.077,365899998.0
2006-02-17 11:45:00,90.075,90.085,90.06,90.073,332900001.0
2006-02-17 11:46:00,90.053,90.053,90.021,90.024,281099997.0
2006-02-17 11:47:00,90.02,90.02,89.982,89.992,185499999.0
2006-02-17 11:48:00,89.997,90.012,89.983,89.99,207999999.0
2006-02-17 11:49:00,89.987,90.015,89.982,90.001,360800001.0
2006-02-17 11:50:00,89.987,90.015,89.987,90.011,303299999.0
2006-02-17 11:51:00,90.009,90.015,89.979,89.979,236999996.0
2006-02-17 11:52:00,89.99,89.99,89.965,89.975,263700002.0
2006-02-17 11:53:00,89.98,90.004,89.975,89.992,331299995.0
2006-02-17 11:54:00,89.987,89.996,89.967,89.967,232200002.0
2006-02-17 11:55:00,89.985,89.995,89.968,89.968,77699998.0
2006-02-17 11:56:00,89.987,89.987,89.96,89.974,146199998.0
2006-02-17 11:57:00,89.987,89.995,89.971,89.975,219699994.0
2006-02-17 11:58:00,89.978,90.012,89.978,90.005,298999994.0
2006-02-17 11:59:00,89.999,90.036,89.999,90.016,321599999.0
2006-02-17 12:00:00,90.013,90.056,90.006,90.056,229600004.0
2006-02-17 12:01:00,90.052,90.06,90.035,90.041,355100000.0
2006-02-17 12:02:00,90.053,90.058,90.013,90.044,200200000.0
2006-02-17 12:03:00,90.054,90.057,90.034,90.041,275799997.0
2006-02-17 12:04:00,90.031,90.057,90.028,90.057,208700002.0
2006-02-17 12:05:00,90.039,90.039,90.001,90.001,97599999.0
2006-02-17 12:06:00,90.009,90.009,89.974,89.99,208099999.0
2006-02-17 12:07:00,89.969,89.987,89.96,89.984,242200003.0
2006-02-17 12:08:00,89.982,89.987,89.968,89.973,219600000.0
2006-02-17 12:09:00,89.979,90.007,89.979,90.001,221299997.0
2006-02-17 12:10:00,89.99,90.009,89.987,90.003,199399997.0
2006-02-17 12:11:00,89.999,90.013,89.983,89.989,195799996.0
2006-02-17 12:12:00,89.972,90.0,89.956,89.972,297199999.0
2006-02-17 12:13:00,89.974,89.987,89.954,89.972,221100003.0
2006-02-17 12:14:00,89.98,90.005,89.98,90.0,334299999.0
2006-02-17 12:15:00,89.98,89.995,89.951,89.984,108799998.0
2006-02-17 12:16:00,89.972,90.028,89.972,90.028,136600001.0
2006-02-17 12:17:00,90.029,90.066,90.025,90.042,260200003.0
2006-02-17 12:18:00,90.042,90.069,90.029,90.037,208900000.0
2006-02-17 12:19:00,90.049,90.064,90.034,90.047,266699998.0
2006-02-17 12:20:00,90.03,90.055,90.028,90.043,229700000.0
2006-02-17 12:21:00,90.037,90.059,90.019,90.035,199999998.0
2006-02-17 12:22:00,90.035,90.056,90.024,90.037,219299996.0
2006-02-17 12:23:00,90.042,90.045,90.022,90.042,184799999.0
2006-02-17 12:24:00,90.033,90.048,90.021,90.029,284099998.0
2006-02-17 12:25:00,90.011,90.04,90.011,90.037,165100003.0
2006-02-17 12:26:00,90.048,90.053,90.029,90.045,72299999.0
2006-02-17 12:27:00,90.022,90.042,90.005,90.018,209900001.0
2006-02-17 12:28:00,90.017,90.027,90.003,90.004,274799996.0
2006-02-17 12:29:00,90.007,90.028,90.0,90.028,377499999.0
2006-02-17 12:30:00,89.998,90.029,89.998,90.023,246699998.0
2006-02-17 12:31:00,90.031,90.035,90.003,90.006,275499999.0
2006-02-17 12:32:00,90.022,90.022,90.002,90.01,231600000.0
2006-02-17 12:33:00,90.006,90.006,89.979,89.979,155299998.0
2006-02-17 12:34:00,90.003,90.003,89.988,89.988,118100000.0
2006-02-17 12:35:00,89.996,90.019,89.996,90.012,153099999.0
2006-02-17 12:36:00,90.0,90.0,89.962,89.963,284300000.0
2006-02-17 12:37:00,89.987,89.993,89.971,89.978,169200000.0
2006-02-17 12:38:00,89.982,89.988,89.966,89.976,249900003.0
2006-02-17 12:39:00,89.967,89.99,89.962,89.99,112300002.0
2006-02-17 12:40:00,89.993,89.999,89.987,89.996,87600001.0
2006-02-17 12:41:00,89.998,90.006,89.985,89.994,148699998.0
2006-02-17 12:42:00,89.995,90.003,89.979,89.997,245500000.0
2006-02-17 12:43:00,89.998,90.021,89.998,90.014,202599999.0
2006-02-17 12:44:00,90.019,90.029,90.004,90.01,133699998.0
2006-02-17 12:45:00,90.034,90.065,90.018,90.03,384799997.0
2006-02-17 12:46:00,90.022,90.04,90.012,90.016,321699996.0
2006-02-17 12:47:00,90.03,90.032,90.003,90.003,296600003.0
2006-02-17 12:48:00,90.017,90.027,89.998,90.008,342200002.0
2006-02-17 12:49:00,90.004,90.023,89.989,89.989,236899999.0
2006-02-17 12:50:00,90.007,90.007,89.976,89.995,288799999.0
2006-02-17 12:51:00,89.976,89.998,89.971,89.998,119800000.0
2006-02-17 12:52:00,89.986,90.018,89.986,90.018,188199999.0
2006-02-17 12:53:00,90.012,90.021,89.96,89.96,150500000.0
2006-02-17 12:54:00,90.007,90.024,89.999,90.018,134200001.0
2006-02-17 12:55:00,89.992,90.036,89.992,90.035,98500000.0
2006-02-17 12:56:00,89.997,90.022,89.997,90.013,153099998.0
2006-02-17 12:57:00,90.009,90.013,89.996,89.999,52000002.0
2006-02-17 12:58:00,90.003,90.026,90.003,90.021,211600000.0
2006-02-17 12:59:00,90.029,90.041,90.0,90.0,296099997.0
2006-02-17 13:00:00,90.032,90.033,89.999,89.999,419499998.0
2006-02-17 13:01:00,90.007,90.029,90.007,90.007,119800002.0
2006-02-17 13:02:00,90.02,90.027,89.998,90.007,314699999.0
2006-02-17 13:03:00,90.024,90.03,90.001,90.009,202900000.0
2006-02-17 13:04:00,90.002,90.023,90.002,90.023,220400000.0
2006-02-17 13:05:00,90.015,90.034,90.006,90.009,165799999.0
2006-02-17 13:06:00,90.03,90.048,90.013,90.038,283200000.0
2006-02-17 13:07:00,90.014,90.052,90.014,90.037,343000003.0
2006-02-17 13:08:00,90.045,90.047,90.026,90.044,131800001.0
2006-02-17 13:09:00,90.022,90.059,90.022,90.054,336600001.0
2006-02-17 13:10:00,90.045,90.067,90.043,90.057,159499995.0
2006-02-17 13:11:00,90.039,90.06,90.035,90.043,255600001.0
2006-02-17 13:12:00,90.044,90.059,90.036,90.059,305900001.0
2006-02-17 13:13:00,90.046,90.074,90.046,90.064,249799998.0
2006-02-17 13:14:00,90.065,90.079,90.05,90.052,258799998.0
2006-02-17 13:15:00,90.061,90.099,90.06,90.095,276999999.0
2006-02-17 13:16:00,90.07,90.092,90.07,90.079,63500000.0
2006-02-17 13:17:00,90.056,90.089,90.025,90.089,133300000.0
2006-02-17 13:18:00,90.073,90.111,90.073,90.092,126900001.0
2006-02-17 13:19:00,90.119,90.144,90.103,90.12,327700001.0
2006-02-17 13:20:00,90.129,90.15,90.123,90.143,330799997.0
2006-02-17 13:21:00,90.133,90.154,90.124,90.138,212700001.0
2006-02-17 13:22:00,90.129,90.164,90.129,90.147,201299997.0
2006-02-17 13:23:00,90.148,90.167,90.136,90.154,201900000.0
2006-02-17 13:24:00,90.167,90.198,90.167,90.185,166600001.0
2006-02-17 13:25:00,90.184,90.184,90.154,90.165,221700003.0
2006-02-17 13:26:00,90.188,90.198,90.172,90.18,293299999.0
2006-02-17 13:27:00,90.184,90.184,90.15,90.15,252599996.0
2006-02-17 13:28:00,90.176,90.176,90.149,90.153,237800000.0
2006-02-17 13:29:00,90.172,90.196,90.159,90.196,237300004.0
2006-02-17 13:30:00,90.199,90.237,90.166,90.214,168100001.0
2006-02-17 13:31:00,90.242,90.246,90.214,90.231,248700000.0
2006-02-17 13:32:00,90.245,90.261,90.231,90.24,184000000.0
2006-02-17 13:33:00,90.24,90.266,90.228,90.253,318400003.0
2006-02-17 13:34:00,90.245,90.275,90.245,90.26,192900001.0
2006-02-17 13:35:00,90.249,90.286,90.249,90.267,338700001.0
2006-02-17 13:36:00,90.281,90.303,90.279,90.303,86200000.0
2006-02-17 13:37:00,90.272,90.288,90.248,90.266,250700001.0
2006-02-17 13:38:00,90.264,90.278,90.247,90.269,212300002.0
2006-02-17 13:39:00,90.264,90.281,90.249,90.281,201999996.0
2006-02-17 13:40:00,90.265,90.278,90.249,90.261,172799999.0
2006-02-17 13:41:00,90.255,90.263,90.236,90.244,169400001.0
2006-02-17 13:42:00,90.261,90.261,90.234,90.235,210600000.0
2006-02-17 13:43:00,90.248,90.254,90.229,90.232,178499998.0
2006-02-17 13:44:00,90.236,90.248,90.223,90.236,168600003.0
2006-02-17 13:45:00,90.236,90.248,90.217,90.218,314199999.0
2006-02-17 13:46:00,90.247,90.254,90.225,90.247,264500001.0
2006-02-17 13:47:00,90.237,90.255,90.217,90.245,431300007.0
2006-02-17 13:48:00,90.231,90.25,90.219,90.236,169500001.0
2006-02-17 13:49:00,90.222,90.234,90.214,90.227,138299999.0
2006-02-17 13:50:00,90.226,90.246,90.213,90.232,349900002.0
2006-02-17 13:51:00,90.25,90.255,90.227,90.255,239700000.0
2006-02-17 13:52:00,90.223,90.253,90.223,90.253,373000002.0
2006-02-17 13:53:00,90.255,90.271,90.24,90.255,353200001.0
2006-02-17 13:54:00,90.264,90.267,90.235,90.248,310600000.0
2006-02-17 13:55:00,90.248,90.261,90.243,90.261,106500000.0
2006-02-17 13:56:00,90.265,90.265,90.239,90.248,188999999.0
2006-02-17 13:57:00,90.239,90.255,90.218,90.244,203699997.0
2006-02-17 13:58:00,90.238,90.255,90.221,90.233,358600003.0
2006-02-17 13:59:00,90.215,90.231,90.189,90.202,166600000.0
2006-02-17 14:00:00,90.179,90.21,90.167,90.21,240600001.0
2006-02-17 14:01:00,90.209,90.245,90.202,90.23,217999998.0
2006-02-17 14:02:00,90.217,90.236,90.2,90.22,198999999.0
2006-02-17 14:03:00,90.214,90.214,90.182,90.182,110699999.0
2006-02-17 14:04:00,90.184,90.196,90.158,90.178,230900001.0
2006-02-17 14:05:00,90.178,90.185,90.15,90.17,328700003.0
2006-02-17 14:06:00,90.128,90.172,90.098,90.106,202199996.0
2006-02-17 14:07:00,90.11,90.116,90.095,90.095,239599996.0
2006-02-17 14:08:00,90.092,90.11,90.084,90.104,167499998.0
2006-02-17 14:09:00,90.106,90.109,90.086,90.086,187900001.0
2006-02-17 14:10:00,90.083,90.124,90.075,90.124,169299997.0
2006-02-17 14:11:00,90.093,90.114,90.077,90.098,189599999.0
2006-02-17 14:12:00,90.102,90.103,90.082,90.085,199400003.0
2006-02-17 14:13:00,90.112,90.129,90.104,90.116,305900004.0
2006-02-17 14:14:00,90.124,90.124,90.107,90.107,15100000.0
2006-02-17 14:15:00,90.101,90.12,90.093,90.118,184899998.0
2006-02-17 14:16:00,90.107,90.118,90.082,90.089,265499998.0
2006-02-17 14:17:00,90.098,90.113,90.087,90.092,199000000.0
2006-02-17 14:18:00,90.108,90.13,90.097,90.11,241999996.0
2006-02-17 14:19:00,90.096,90.126,90.082,90.097,222299998.0
2006-02-17 14:20:00,90.096,90.128,90.085,90.128,278699993.0
2006-02-17 14:21:00,90.138,90.138,90.11,90.12,185199998.0
2006-02-17 14:22:00,90.121,90.14,90.101,90.121,217799997.0
2006-02-17 14:23:00,90.12,90.156,90.12,90.155,293599998.0
2006-02-17 14:24:00,90.147,90.167,90.129,90.152,187900000.0
2006-02-17 14:25:00,90.151,90.16,90.129,90.136,286899998.0
2006-02-17 14:26:00,90.159,90.17,90.133,90.142,228000002.0
2006-02-17 14:27:00,90.14,90.16,90.14,90.153,132800000.0
2006-02-17 14:28:00,90.143,90.145,90.123,90.145,150700000.0
2006-02-17 14:29:00,90.136,90.148,90.119,90.133,288600002.0
2006-02-17 14:30:00,90.113,90.133,90.09,90.119,72099999.0
2006-02-17 14:31:00,90.117,90.122,90.055,90.121,378400001.0
2006-02-17 14:32:00,90.112,90.13,90.092,90.111,88900000.0
2006-02-17 14:33:00,90.128,90.128,90.1,90.1,161700001.0
2006-02-17 14:34:00,90.095,90.123,90.092,90.118,215199997.0
2006-02-17 14:35:00,90.123,90.145,90.12,90.122,244700000.0
2006-02-17 14:36:00,90.104,90.137,90.104,90.129,183299998.0
2006-02-17 14:37:00,90.131,90.138,90.111,90.133,308899995.0
2006-02-17 14:38:00,90.121,90.121,90.088,90.088,104299997.0
2006-02-17 14:39:00,90.115,90.13,90.106,90.111,243900001.0
2006-02-17 14:40:00,90.144,90.153,90.136,90.14,125799999.0
2006-02-17 14:41:00,90.131,90.154,90.126,90.14,235500001.0
2006-02-17 14:42:00,90.129,90.143,90.119,90.125,141199998.0
2006-02-17 14:43:00,90.126,90.136,90.115,90.133,206400000.0
2006-02-17 14:44:00,90.122,90.133,90.1,90.123,242699998.0
2006-02-17 14:45:00,90.121,90.124,90.097,90.115,226300001.0
2006-02-17 14:46:00,90.111,90.121,90.094,90.1,242500003.0
2006-02-17 14:47:00,90.08,90.097,90.057,90.089,246499997.0
2006-02-17 14:48:00,90.086,90.101,90.082,90.101,151300001.0
2006-02-17 14:49:00,90.077,90.101,90.063,90.082,174700001.0
2006-02-17 14:50:00,90.084,90.086,90.062,90.067,393799995.0
2006-02-17 14:51:00,90.094,90.094,90.068,90.071,149399999.0
2006-02-17 14:52:00,90.097,90.105,90.082,90.1,220899997.0
2006-02-17 14:53:00,90.076,90.1,90.076,90.095,218500004.0
2006-02-17 14:54:00,90.076,90.094,90.06,90.087,278099998.0
2006-02-17 14:55:00,90.081,90.102,90.072,90.086,308799995.0
2006-02-17 14:56:00,90.088,90.095,90.07,90.082,143199997.0
2006-02-17 14:57:00,90.098,90.106,90.072,90.073,274099996.0
2006-02-17 14:58:00,90.115,90.166,90.109,90.146,240200002.0
2006-02-17 14:59:00,90.164,90.216,90.137,90.207,335299996.0
2006-02-17 15:00:00,90.186,90.208,90.186,90.205,303300005.0
2006-02-17 15:01:00,90.195,90.214,90.18,90.195,383399999.0
2006-02-17 15:02:00,90.185,90.185,90.154,90.154,140500000.0
2006-02-17 15:03:00,90.163,90.17,90.134,90.148,341200007.0
2006-02-17 15:04:00,90.135,90.14,90.115,90.126,288399999.0
2006-02-17 15:05:00,90.105,90.122,90.094,90.103,242200000.0
2006-02-17 15:06:00,90.113,90.123,90.09,90.09,268700002.0
2006-02-17 15:07:00,90.103,90.103,90.071,90.077,162999999.0
2006-02-17 15:08:00,90.068,90.108,90.058,90.104,232499999.0
2006-02-17 15:09:00,90.114,90.126,90.114,90.126,67900000.0
2006-02-17 15:10:00,90.12,90.12,90.096,90.098,166199999.0
2006-02-17 15:11:00,90.113,90.124,90.098,90.12,238800001.0
2006-02-17 15:12:00,90.115,90.129,90.106,90.123,221599999.0
2006-02-17 15:13:00,90.108,90.108,90.078,90.082,195599998.0
2006-02-17 15:14:00,90.084,90.105,90.072,90.081,234500001.0
2006-02-17 15:15:00,90.083,90.124,90.083,90.117,214000001.0
2006-02-17 15:16:00,90.117,90.131,90.1,90.105,409000000.0
2006-02-17 15:17:00,90.115,90.128,90.097,90.114,410399996.0
2006-02-17 15:18:00,90.105,90.121,90.099,90.109,102199998.0
2006-02-17 15:19:00,90.11,90.143,90.108,90.13,282200004.0
2006-02-17 15:20:00,90.134,90.147,90.116,90.135,179900000.0
2006-02-17 15:21:00,90.129,90.147,90.118,90.147,163599997.0
2006-02-17 15:22:00,90.145,90.152,90.096,90.14,312299997.0
2006-02-17 15:23:00,90.14,90.156,90.118,90.13,275899997.0
2006-02-17 15:24:00,90.127,90.145,90.123,90.137,264099999.0
2006-02-17 15:25:00,90.135,90.143,90.118,90.128,188899999.0
2006-02-17 15:26:00,90.131,90.149,90.126,90.139,218699998.0
2006-02-17 15:27:00,90.118,90.142,90.112,90.139,307499998.0
2006-02-17 15:28:00,90.122,90.136,90.105,90.117,220099997.0
2006-02-17 15:29:00,90.073,90.097,90.066,90.081,190900003.0
2006-02-17 15:30:00,90.084,90.099,90.06,90.088,330800002.0
2006-02-17 15:31:00,90.082,90.14,90.082,90.126,240899994.0
2006-02-17 15:32:00,90.101,90.124,90.098,90.11,419700000.0
2006-02-17 15:33:00,90.099,90.114,90.076,90.091,92699999.0
2006-02-17 15:34:00,90.097,90.116,90.084,90.115,327599998.0
2006-02-17 15:35:00,90.115,90.14,90.101,90.135,375000000.0
2006-02-17 15:36:00,90.106,90.122,90.101,90.115,224199997.0
2006-02-17 15:37:00,90.119,90.14,90.106,90.114,137700002.0
2006-02-17 15:38:00,90.101,90.126,90.092,90.102,148099998.0
2006-02-17 15:39:00,90.097,90.097,90.065,90.065,142899999.0
2006-02-17 15:40:00,90.078,90.094,90.064,90.071,283499999.0
2006-02-17 15:41:00,90.072,90.09,90.057,90.069,198099997.0
2006-02-17 15:42:00,90.061,90.062,90.037,90.042,303000002.0
2006-02-17 15:43:00,90.051,90.079,90.051,90.069,201000000.0
2006-02-17 15:44:00,90.065,90.075,90.039,90.06,340800000.0
2006-02-17 15:45:00,90.048,90.063,90.04,90.055,248400004.0
2006-02-17 15:46:00,90.052,90.063,90.038,90.04,275999995.0
2006-02-17 15:47:00,90.03,90.055,90.029,90.046,192899999.0
2006-02-17 15:48:00,90.03,90.055,90.03,90.044,212699998.0
2006-02-17 15:49:00,90.028,90.051,90.028,90.045,183800000.0
2006-02-17 15:50:00,90.05,90.058,90.034,90.055,228299998.0
2006-02-17 15:51:00,90.065,90.082,90.056,90.064,284099999.0
2006-02-17 15:52:00,90.082,90.092,90.057,90.075,239900002.0
2006-02-17 15:53:00,90.065,90.099,90.065,90.067,232500000.0
2006-02-17 15:54:00,90.07,90.092,90.057,90.081,238500000.0
2006-02-17 15:55:00,90.076,90.095,90.07,90.095,139000000.0
2006-02-17 15:56:00,90.086,90.104,90.062,90.093,279499998.0
2006-02-17 15:57:00,90.083,90.104,90.082,90.1,144800000.0
2006-02-17 15:58:00,90.09,90.106,90.079,90.083,241700003.0
2006-02-17 15:59:00,90.095,90.104,90.074,90.098,273800004.0
2006-02-17 16:00:00,90.09,90.105,90.071,90.091,236899996.0
2006-02-17 16:01:00,90.089,90.117,90.088,90.103,320999999.0
2006-02-17 16:02:00,90.085,90.103,90.078,90.103,198599999.0
2006-02-17 16:03:00,90.099,90.102,90.071,90.102,258199998.0
2006-02-17 16:04:00,90.095,90.112,90.08,90.084,287800002.0
2006-02-17 16:05:00,90.086,90.105,90.082,90.105,246900001.0
2006-02-17 16:06:00,90.105,90.105,90.069,90.074,131499997.0
2006-02-17 16:07:00,90.076,90.084,90.057,90.072,228099997.0
2006-02-17 16:08:00,90.076,90.088,90.071,90.086,148300002.0
2006-02-17 16:09:00,90.084,90.098,90.07,90.079,193700003.0
2006-02-17 16:10:00,90.089,90.112,90.08,90.083,257800000.0
2006-02-17 16:11:00,90.082,90.098,90.067,90.077,410900003.0
2006-02-17 16:12:00,90.071,90.085,90.061,90.079,142999997.0
2006-02-17 16:13:00,90.042,90.084,90.028,90.08,146200000.0
2006-02-17 16:14:00,90.074,90.1,90.07,90.1,308500002.0
2006-02-17 16:15:00,90.093,90.112,90.082,90.112,159299999.0
2006-02-17 16:16:00,90.107,90.126,90.1,90.12,313200005.0
2006-02-17 16:17:00,90.109,90.134,90.074,90.103,206400001.0
2006-02-17 16:18:00,90.102,90.125,90.092,90.117,228300000.0
2006-02-17 16:19:00,90.109,90.129,90.097,90.12,229600003.0
2006-02-17 16:20:00,90.111,90.135,90.102,90.124,199000002.0
2006-02-17 16:21:00,90.119,90.127,90.104,90.115,158299997.0
2006-02-17 16:22:00,90.126,90.131,90.106,90.118,218399999.0
2006-02-17 16:23:00,90.108,90.125,90.095,90.116,280200000.0
2006-02-17 16:24:00,90.107,90.118,90.097,90.11,188399998.0
2006-02-17 16:25:00,90.101,90.114,90.089,90.1,151400001.0
2006-02-17 16:26:00,90.09,90.114,90.07,90.098,228099998.0
2006-02-17 16:27:00,90.111,90.131,90.089,90.13,271899995.0
2006-02-17 16:28:00,90.125,90.15,90.125,90.15,145400000.0
2006-02-17 16:29:00,90.129,90.159,90.129,90.157,224700004.0
2006-02-17 16:30:00,90.152,90.173,90.15,90.173,157799998.0
2006-02-17 16:31:00,90.172,90.172,90.141,90.157,308199996.0
2006-02-17 16:32:00,90.162,90.166,90.136,90.16,273600004.0
2006-02-17 16:33:00,90.163,90.166,90.145,90.151,227700001.0
2006-02-17 16:34:00,90.168,90.185,90.153,90.159,100800001.0
2006-02-17 16:35:00,90.168,90.184,90.163,90.176,292200000.0
2006-02-17 16:36:00,90.174,90.189,90.16,90.177,269100002.0
2006-02-17 16:37:00,90.177,90.191,90.165,90.17,278500000.0
2006-02-17 16:38:00,90.175,90.178,90.142,90.148,238799997.0
2006-02-17 16:39:00,90.143,90.165,90.141,90.165,159499999.0
2006-02-17 16:40:00,90.171,90.171,90.149,90.149,200800002.0
2006-02-17 16:41:00,90.178,90.192,90.156,90.156,181500003.0
2006-02-17 16:42:00,90.161,90.171,90.134,90.158,234199997.0
2006-02-17 16:43:00,90.126,90.151,90.111,90.124,283800002.0
2006-02-17 16:44:00,90.099,90.114,90.086,90.111,205000001.0
2006-02-17 16:45:00,90.097,90.123,90.096,90.116,417700000.0
2006-02-17 16:46:00,90.118,90.137,90.102,90.117,203499999.0
2006-02-17 16:47:00,90.145,90.163,90.132,90.15,285099999.0
2006-02-17 16:48:00,90.151,90.18,90.146,90.172,349599998.0
2006-02-17 16:49:00,90.175,90.186,90.157,90.161,189399999.0
2006-02-17 16:50:00,90.147,90.182,90.147,90.165,211900001.0
2006-02-17 16:51:00,90.172,90.179,90.136,90.15,363199999.0
2006-02-17 16:52:00,90.121,90.15,90.109,90.149,229499998.0
2006-02-17 16:53:00,90.153,90.17,90.144,90.163,280100000.0
2006-02-17 16:54:00,90.145,90.172,90.145,90.159,254800000.0
2006-02-17 16:55:00,90.135,90.156,90.124,90.141,159099999.0
2006-02-17 16:56:00,90.134,90.166,90.134,90.166,173499998.0
2006-02-17 16:57:00,90.167,90.167,90.131,90.135,370700001.0
2006-02-17 16:58:00,90.118,90.144,90.112,90.134,183600000.0
2006-02-17 16:59:00,90.117,90.165,90.117,90.16,156700000.0
2006-02-17 17:00:00,90.13,90.154,90.121,90.14,204100002.0
2006-02-17 17:01:00,90.147,90.155,90.127,90.132,195600002.0
2006-02-17 17:02:00,90.132,90.143,90.12,90.137,274899998.0
2006-02-17 17:03:00,90.141,90.17,90.131,90.145,178400001.0
2006-02-17 17:04:00,90.16,90.174,90.143,90.159,143199998.0
2006-02-17 17:05:00,90.166,90.181,90.154,90.164,251600000.0
2006-02-17 17:06:00,90.172,90.206,90.166,90.179,259199997.0
2006-02-17 17:07:00,90.224,90.255,90.221,90.233,124600000.0
2006-02-17 17:08:00,90.221,90.264,90.221,90.264,272099991.0
2006-02-17 17:09:00,90.248,90.271,90.248,90.25,316500000.0
2006-02-17 17:10:00,90.256,90.257,90.233,90.245,267699998.0
2006-02-17 17:11:00,90.261,90.261,90.23,90.236,202099999.0
2006-02-17 17:12:00,90.275,90.298,90.262,90.276,187300002.0
2006-02-17 17:13:00,90.294,90.351,90.294,90.351,294799996.0
2006-02-17 17:14:00,90.356,90.372,90.337,90.349,324699996.0
2006-02-17 17:15:00,90.33,90.358,90.33,90.347,268100001.0
2006-02-17 17:16:00,90.34,90.362,90.325,90.348,136700000.0
2006-02-17 17:17:00,90.345,90.365,90.319,90.332,251699999.0
2006-02-17 17:18:00,90.333,90.365,90.322,90.35,253799997.0
2006-02-17 17:19:00,90.35,90.369,90.337,90.353,281700000.0
2006-02-17 17:20:00,90.359,90.378,90.348,90.361,107700002.0
2006-02-17 17:21:00,90.353,90.353,90.297,90.297,145000000.0
2006-02-17 17:22:00,90.324,90.339,90.306,90.326,165900000.0
2006-02-17 17:23:00,90.32,90.348,90.316,90.343,311599997.0
2006-02-17 17:24:00,90.322,90.349,90.322,90.325,322599996.0
2006-02-17 17:25:00,90.341,90.351,90.33,90.33,146900000.0
2006-02-17 17:26:00,90.353,90.353,90.324,90.324,166299997.0
2006-02-17 17:27:00,90.344,90.369,90.336,90.341,234000000.0
2006-02-17 17:28:00,90.373,90.383,90.357,90.368,180099996.0
2006-02-17 17:29:00,90.384,90.387,90.348,90.353,169699998.0
2006-02-17 17:30:00,90.348,90.37,90.348,90.366,291499995.0
2006-02-17 17:31:00,90.362,90.375,90.343,90.356,200499996.0
2006-02-17 17:32:00,90.382,90.384,90.351,90.378,302000000.0
2006-02-17 17:33:00,90.38,90.392,90.364,90.378,288399996.0
2006-02-17 17:34:00,90.388,90.403,90.383,90.386,161800001.0
2006-02-17 17:35:00,90.393,90.406,90.385,90.402,219699998.0
2006-02-17 17:36:00,90.396,90.423,90.396,90.413,197599999.0
2006-02-17 17:37:00,90.397,90.412,90.374,90.389,311899998.0
2006-02-17 17:38:00,90.376,90.376,90.341,90.35,188300000.0
2006-02-17 17:39:00,90.338,90.357,90.327,90.348,181899997.0
2006-02-17 17:40:00,90.349,90.377,90.331,90.361,193699998.0
2006-02-17 17:41:00,90.369,90.377,90.346,90.362,217199997.0
2006-02-17 17:42:00,90.369,90.369,90.341,90.342,222399997.0
2006-02-17 17:43:00,90.332,90.362,90.332,90.347,259900003.0
2006-02-17 17:44:00,90.354,90.366,90.341,90.352,211599998.0
2006-02-17 17:45:00,90.346,90.361,90.338,90.361,247500003.0
2006-02-17 17:46:00,90.358,90.376,90.346,90.354,204600000.0
2006-02-17 17:47:00,90.345,90.368,90.342,90.352,366300001.0
2006-02-17 17:48:00,90.34,90.362,90.325,90.356,154600000.0
2006-02-17 17:49:00,90.351,90.373,90.332,90.335,244299997.0
2006-02-17 17:50:00,90.34,90.363,90.337,90.36,247199996.0
2006-02-17 17:51:00,90.358,90.364,90.33,90.33,225199996.0
2006-02-17 17:52:00,90.326,90.35,90.326,90.35,310899997.0
2006-02-17 17:53:00,90.324,90.354,90.323,90.333,151999999.0
2006-02-17 17:54:00,90.337,90.353,90.318,90.34,223199999.0
2006-02-17 17:55:00,90.32,90.334,90.31,90.333,341500000.0
2006-02-17 17:56:00,90.333,90.336,90.309,90.322,258499999.0
2006-02-17 17:57:00,90.3,90.32,90.286,90.303,285999995.0
2006-02-17 17:58:00,90.263,90.289,90.251,90.265,116200001.0
2006-02-17 17:59:00,90.27,90.28,90.249,90.249,197099996.0
2006-02-17 18:00:00,90.27,90.282,90.259,90.282,134600001.0
2006-02-17 18:01:00,90.278,90.294,90.255,90.27,1940199992.0
2006-02-17 18:02:00,90.15,90.18,90.14,90.18,2068300011.0
2006-02-17 18:03:00,90.19,90.2,90.18,90.19,2068300011.0
2006-02-17 18:04:00,90.18,90.2,90.18,90.2,2068300011.0
2006-02-17 18:05:00,90.19,90.21,90.18,90.2,2068300011.0
2006-02-17 18:06:00,90.2,90.21,90.18,90.2,2068300011.0
2006-02-17 18:07:00,90.19,90.2,90.18,90.18,2068300011.0
2006-02-17 18:08:00,90.19,90.19,90.16,90.17,2068300011.0
2006-02-17 18:09:00,90.25,90.28,90.237,90.27,2068300011.0
2006-02-17 18:10:00,90.258,90.275,90.234,90.257,1984200003.0
2006-02-17 18:11:00,90.249,90.259,90.229,90.231,988399996.0
2006-02-17 18:12:00,90.242,90.267,90.23,90.246,1199999987.0
2006-02-17 18:13:00,90.244,90.27,90.221,90.236,2021500002.0
2006-02-17 18:14:00,90.14,90.16,90.14,90.16,927700003.0
2006-02-17 18:15:00,90.15,90.17,90.15,90.17,927700003.0
2006-02-17 18:16:00,90.16,90.16,90.14,90.14,927700003.0
2006-02-17 18:17:00,90.252,90.264,90.228,90.229,927700003.0
2006-02-17 18:18:00,90.228,90.262,90.228,90.248,1068899993.0
2006-02-17 18:19:00,90.239,90.26,90.223,90.255,2022799988.0
2006-02-17 18:20:00,90.232,90.253,90.209,90.242,1724799998.0
2006-02-17 18:21:00,90.239,90.266,90.23,90.266,1676099985.0
2006-02-17 18:22:00,90.256,90.267,90.222,90.244,1402400001.0
2006-02-17 18:23:00,90.13,90.13,90.07,90.08,1493199995.0
2006-02-17 18:24:00,90.07,90.09,90.05,90.08,1493199995.0
2006-02-17 18:25:00,90.09,90.12,90.07,90.11,1493199995.0
2006-02-17 18:26:00,90.12,90.12,90.08,90.09,1493199995.0
2006-02-17 18:27:00,90.263,90.281,90.243,90.243,1493199995.0
2006-02-17 18:28:00,90.242,90.264,90.233,90.252,1439100005.0
2006-02-17 18:29:00,90.257,90.267,90.222,90.252,1172100002.0
2006-02-17 18:30:00,90.268,90.268,90.237,90.242,875699997.0
2006-02-17 18:31:00,90.238,90.268,90.238,90.26,1449999996.0
2006-02-17 18:32:00,90.235,90.255,90.214,90.235,1860700004.0
2006-02-17 18:33:00,90.06,90.06,90.04,90.05,1996799980.0
2006-02-17 18:34:00,90.232,90.262,90.219,90.235,1996799980.0
2006-02-17 18:35:00,90.232,90.248,90.215,90.238,1756400000.0
2006-02-17 18:36:00,90.243,90.253,90.225,90.23,1050099990.0
2006-02-17 18:37:00,90.237,90.254,90.218,90.235,1090199997.0
2006-02-17 18:38:00,90.21,90.244,90.205,90.227,610000000.0
2006-02-17 18:39:00,90.211,90.236,90.205,90.222,1018899994.0
2006-02-17 18:40:00,90.206,90.254,90.206,90.247,1944099997.0
2006-02-17 18:41:00,90.233,90.256,90.226,90.238,713100001.0
2006-02-17 18:42:00,90.22,90.238,90.206,90.206,1262599999.0
2006-02-17 18:43:00,90.225,90.225,90.199,90.21,532799998.0
2006-02-17 18:44:00,90.203,90.224,90.185,90.202,959499999.0
2006-02-17 18:45:00,90.177,90.213,90.177,90.21,649100000.0
2006-02-17 18:46:00,90.203,90.23,90.199,90.211,664100000.0
2006-02-17 18:47:00,90.21,90.23,90.2,90.23,216799999.0
2006-02-17 18:48:00,90.231,90.242,90.208,90.208,554599999.0
2006-02-17 18:49:00,90.209,90.209,90.172,90.181,764099994.0
2006-02-17 18:50:00,90.166,90.192,90.15,90.164,714999996.0
2006-02-17 18:51:00,90.163,90.176,90.149,90.15,929900000.0
2006-02-17 18:52:00,90.158,90.18,90.14,90.174,1358099988.0
2006-02-17 18:53:00,90.164,90.164,90.12,90.146,1425899988.0
2006-02-17 18:54:00,90.144,90.167,90.137,90.16,1383399994.0
2006-02-17 18:55:00,90.161,90.193,90.159,90.17,1484199997.0
2006-02-17 18:56:00,90.162,90.172,90.141,90.152,311900003.0
2006-02-17 18:57:00,90.167,90.178,90.148,90.153,429300000.0
2006-02-17 18:58:00,90.164,90.204,90.153,90.204,894200004.0
2006-02-17 18:59:00,90.19,90.222,90.179,90.197,1064300002.0
2006-02-17 19:00:00,90.174,90.2,90.153,90.169,254399999.0
2006-02-17 19:01:00,90.16,90.17,90.128,90.128,553800002.0
2006-02-17 19:02:00,90.152,90.165,90.132,90.14,173200000.0
2006-02-17 19:03:00,90.153,90.183,90.153,90.175,484500000.0
2006-02-17 19:04:00,90.171,90.18,90.149,90.163,362000001.0
2006-02-17 19:05:00,90.184,90.191,90.16,90.169,428599996.0
2006-02-17 19:06:00,90.185,90.194,90.161,90.161,983500002.0
2006-02-17 19:07:00,90.182,90.187,90.153,90.153,1395599987.0
2006-02-17 19:08:00,90.168,90.177,90.14,90.14,1871200002.0
2006-02-17 19:09:00,90.158,90.181,90.135,90.158,792499996.0
2006-02-17 19:10:00,90.173,90.173,90.147,90.162,252499999.0
2006-02-17 19:11:00,90.163,90.174,90.152,90.165,471900003.0
2006-02-17 19:12:00,90.162,90.172,90.149,90.154,261799998.0
2006-02-17 19:13:00,90.145,90.145,90.11,90.11,354499997.0
2006-02-17 19:14:00,90.12,90.146,90.115,90.146,450899994.0
2006-02-17 19:15:00,90.15,90.157,90.125,90.144,998200001.0
2006-02-17 19:16:00,90.134,90.151,90.122,90.134,610399999.0
2006-02-17 19:17:00,90.13,90.16,90.127,90.154,755400001.0
2006-02-17 19:18:00,90.155,90.166,90.131,90.131,623399996.0
2006-02-17 19:19:00,90.121,90.164,90.121,90.163,1057800003.0
2006-02-17 19:20:00,90.172,90.212,90.171,90.189,976000001.0
2006-02-17 19:21:00,90.175,90.175,90.127,90.129,905699990.0
2006-02-17 19:22:00,90.13,90.143,90.109,90.115,311499997.0
2006-02-17 19:23:00,90.1,90.12,90.069,90.079,1908799993.0
2006-02-17 19:24:00,90.055,90.074,90.043,90.074,850500000.0
2006-02-17 19:25:00,90.063,90.101,90.054,90.09,1151699997.0
2006-02-17 19:26:00,90.07,90.101,90.054,90.072,1901699988.0
2006-02-17 19:27:00,90.063,90.082,90.046,90.057,1187499991.0
2006-02-17 19:28:00,90.057,90.08,90.045,90.065,1155499996.0
2006-02-17 19:29:00,90.081,90.081,90.041,90.045,277599996.0
2006-02-17 19:30:00,90.07,90.119,90.05,90.104,1223999996.0
2006-02-17 19:31:00,90.122,90.122,90.098,90.11,563500001.0
2006-02-17 19:32:00,90.096,90.113,90.038,90.043,958600000.0
2006-02-17 19:33:00,90.033,90.043,90.014,90.029,917200003.0
2006-02-17 19:34:00,90.053,90.122,90.039,90.097,1281900007.0
2006-02-17 19:35:00,90.119,90.122,90.078,90.078,871800000.0
2006-02-17 19:36:00,90.086,90.098,90.057,90.066,720499995.0
2006-02-17 19:37:00,90.073,90.073,90.031,90.031,143999997.0
2006-02-17 19:38:00,90.044,90.051,90.021,90.024,860099994.0
2006-02-17 19:39:00,90.038,90.052,90.019,90.026,870299991.0
2006-02-17 19:40:00,90.026,90.051,90.024,90.024,851399994.0
2006-02-17 19:41:00,90.043,90.046,90.011,90.026,1174699991.0
2006-02-17 19:42:00,90.044,90.05,90.027,90.036,1027600000.0
2006-02-17 19:43:00,90.02,90.076,90.02,90.076,490199995.0
2006-02-17 19:44:00,90.05,90.076,90.041,90.056,796200000.0
2006-02-17 19:45:00,90.037,90.076,90.033,90.076,384100000.0
2006-02-17 19:46:00,90.065,90.1,90.061,90.099,633800004.0
2006-02-17 19:47:00,90.085,90.117,90.077,90.117,356799998.0
2006-02-17 19:48:00,90.091,90.111,90.07,90.082,1089999991.0
2006-02-17 19:49:00,90.078,90.078,90.035,90.042,719300002.0
2006-02-17 19:50:00,90.05,90.05,90.021,90.04,532199997.0
2006-02-17 19:51:00,90.045,90.068,90.028,90.046,421500003.0
2006-02-17 19:52:00,90.074,90.119,90.057,90.086,480500001.0
2006-02-17 19:53:00,90.112,90.15,90.108,90.132,633999996.0
2006-02-17 19:54:00,90.122,90.139,90.111,90.139,838099998.0
2006-02-17 19:55:00,90.102,90.128,90.066,90.079,417699994.0
2006-02-17 19:56:00,90.076,90.108,90.069,90.098,418199992.0
2006-02-17 19:57:00,90.11,90.128,90.098,90.114,605799997.0
2006-02-17 19:58:00,90.101,90.125,90.096,90.122,774999994.0
2006-02-17 19:59:00,90.099,90.114,90.07,90.08,890400000.0
2006-02-17 20:00:00,90.083,90.118,90.071,90.096,386500000.0
2006-02-17 20:01:00,90.101,90.116,90.079,90.097,579799996.0
2006-02-17 20:02:00,90.084,90.111,90.081,90.104,713400009.0
2006-02-17 20:03:00,90.089,90.108,90.082,90.096,477799998.0
2006-02-17 20:04:00,90.096,90.115,90.084,90.115,498399997.0
2006-02-17 20:05:00,90.118,90.118,90.098,90.107,498800002.0
2006-02-17 20:06:00,90.105,90.143,90.105,90.132,649500003.0
2006-02-17 20:07:00,90.144,90.159,90.124,90.124,630100001.0
2006-02-17 20:08:00,90.139,90.147,90.107,90.132,769900000.0
2006-02-17 20:09:00,90.142,90.151,90.12,90.122,430000001.0
2006-02-17 20:10:00,90.139,90.139,90.106,90.106,529700004.0
2006-02-17 20:11:00,90.099,90.129,90.078,90.115,1623400000.0
2006-02-17 20:12:00,90.107,90.147,90.088,90.103,1823599994.0
2006-02-17 20:13:00,90.101,90.115,90.069,90.095,780999994.0
2006-02-17 20:14:00,90.071,90.12,90.061,90.095,598499998.0
2006-02-17 20:15:00,90.095,90.126,90.069,90.099,898999996.0
2006-02-17 20:16:00,90.128,90.14,90.094,90.099,1289199993.0
2006-02-17 20:17:00,90.111,90.133,90.109,90.123,207499997.0
2006-02-17 20:18:00,90.123,90.134,90.099,90.104,273900001.0
2006-02-17 20:19:00,90.115,90.13,90.081,90.092,1548300003.0
2006-02-17 20:20:00,90.113,90.161,90.074,90.137,1620300002.0
2006-02-17 20:21:00,90.145,90.153,90.121,90.123,408300000.0
2006-02-17 20:22:00,90.115,90.16,90.115,90.15,876999996.0
2006-02-17 20:23:00,90.16,90.165,90.136,90.141,884400007.0
2006-02-17 20:24:00,90.156,90.168,90.137,90.156,493899997.0
2006-02-17 20:25:00,90.162,90.162,90.102,90.104,604699994.0
2006-02-17 20:26:00,90.112,90.144,90.104,90.135,524500007.0
2006-02-17 20:27:00,90.132,90.132,90.058,90.075,1211299999.0
2006-02-17 20:28:00,90.064,90.089,90.057,90.066,2073699994.0
2006-02-17 20:29:00,90.083,90.096,90.066,90.091,1872599996.0
2006-02-17 20:30:00,90.072,90.103,90.069,90.094,2058400003.0
2006-02-17 20:31:00,90.095,90.104,90.073,90.09,1473000004.0
2006-02-17 20:32:00,90.14,90.16,90.14,90.16,520799999.0
2006-02-17 20:33:00,90.098,90.106,90.062,90.093,520799999.0
2006-02-17 20:34:00,90.091,90.105,90.07,90.085,275500003.0
2006-02-17 20:35:00,90.089,90.103,90.075,90.078,593799991.0
2006-02-17 20:36:00,90.108,90.125,90.095,90.11,632499996.0
2006-02-17 20:37:00,90.114,90.161,90.114,90.133,585299998.0
2006-02-17 20:38:00,90.131,90.144,90.108,90.114,1519599994.0
2006-02-17 20:39:00,90.125,90.165,90.125,90.153,981099994.0
2006-02-17 20:40:00,90.151,90.159,90.121,90.143,1644100000.0
2006-02-17 20:41:00,90.151,90.167,90.139,90.167,1067999998.0
2006-02-17 20:42:00,90.154,90.167,90.134,90.157,1002599991.0
2006-02-17 20:43:00,90.16,90.178,90.133,90.14,781099994.0
2006-02-17 20:44:00,90.162,90.169,90.142,90.164,1304300007.0
2006-02-17 20:45:00,90.143,90.166,90.135,90.153,971200009.0
2006-02-17 20:46:00,90.15,90.175,90.147,90.168,723999997.0
2006-02-17 20:47:00,90.169,90.182,90.143,90.145,1277399997.0
2006-02-17 20:48:00,90.145,90.165,90.143,90.156,738799997.0
2006-02-17 20:49:00,90.143,90.156,90.125,90.137,804199999.0
2006-02-17 20:50:00,90.135,90.171,90.121,90.14,928199995.0
2006-02-17 20:51:00,90.174,90.183,90.152,90.161,716100003.0
2006-02-17 20:52:00,90.177,90.189,90.161,90.181,718700000.0
2006-02-17 20:53:00,90.18,90.186,90.15,90.165,1569399989.0
2006-02-17 20:54:00,90.166,90.173,90.139,90.158,358200000.0
2006-02-17 20:55:00,90.173,90.184,90.15,90.161,1277499995.0
2006-02-17 20:56:00,90.153,90.181,90.152,90.173,863899992.0
2006-02-17 20:57:00,90.161,90.193,90.16,90.186,1414399999.0
2006-02-17 20:58:00,90.18,90.18,90.16,90.16,639200001.0
2006-02-17 20:59:00,90.15,90.18,90.15,90.17,639200001.0
2006-02-17 21:00:00,90.18,90.18,90.18,90.18,639200001.0
2006-02-17 21:01:00,90.17,90.17,90.16,90.17,639200001.0
2006-02-17 21:02:00,90.172,90.18,90.147,90.166,639200001.0
2006-02-17 21:03:00,90.168,90.179,90.152,90.173,638499993.0
2006-02-17 21:04:00,90.162,90.18,90.161,90.161,402099992.0
2006-02-17 21:05:00,90.17,90.186,90.15,90.171,353700003.0
2006-02-17 21:06:00,90.185,90.19,90.168,90.169,537899997.0
2006-02-17 21:07:00,90.172,90.18,90.154,90.161,634899997.0
2006-02-17 21:08:00,90.158,90.174,90.141,90.146,518299999.0
2006-02-17 21:09:00,90.14,90.16,90.139,90.155,305599998.0
2006-02-17 21:10:00,90.151,90.165,90.143,90.155,360000002.0
2006-02-17 21:11:00,90.138,90.16,90.132,90.155,480699990.0
2006-02-17 21:12:00,90.147,90.147,90.122,90.134,428099997.0
2006-02-17 21:13:00,90.134,90.139,90.114,90.114,1104800008.0
2006-02-17 21:14:00,90.132,90.149,90.117,90.147,921400000.0
2006-02-17 21:15:00,90.152,90.158,90.127,90.131,1166500002.0
2006-02-17 21:16:00,90.127,90.153,90.118,90.144,574999993.0
2006-02-17 21:17:00,90.15,90.155,90.119,90.13,1242900002.0
2006-02-17 21:18:00,90.148,90.161,90.131,90.14,735899994.0
2006-02-17 21:19:00,90.157,90.183,90.141,90.164,933299995.0
2006-02-17 21:20:00,90.168,90.177,90.145,90.145,1658800000.0
2006-02-17 21:21:00,90.145,90.162,90.13,90.152,1757500002.0
2006-02-17 21:22:00,90.16,90.175,90.14,90.146,1800499994.0
2006-02-17 21:23:00,90.16,90.172,90.131,90.152,960299996.0
2006-02-17 21:24:00,90.164,90.184,90.151,90.173,792900000.0
2006-02-17 21:25:00,90.152,90.171,90.147,90.163,1127099993.0
2006-02-17 21:26:00,90.163,90.163,90.138,90.138,536300003.0
2006-02-17 21:27:00,90.136,90.157,90.132,90.147,408900001.0
2006-02-17 21:28:00,90.136,90.149,90.126,90.149,293499998.0
2006-02-17 21:29:00,90.142,90.152,90.118,90.138,621600000.0
2006-02-17 21:30:00,90.14,90.147,90.121,90.126,323499999.0
2006-02-17 21:31:00,90.141,90.147,90.121,90.133,245100000.0
2006-02-17 21:32:00,90.145,90.145,90.122,90.13,1198000002.0
2006-02-17 21:33:00,90.125,90.157,90.125,90.14,245600004.0
2006-02-17 21:34:00,90.158,90.158,90.129,90.129,500099991.0
2006-02-17 21:35:00,90.154,90.169,90.14,90.157,391800000.0
2006-02-17 21:36:00,90.13,90.161,90.13,90.157,227599997.0
2006-02-17 21:37:00,90.155,90.183,90.137,90.168,367200001.0
2006-02-17 21:38:00,90.164,90.182,90.156,90.168,337200000.0
2006-02-17 21:39:00,90.146,90.175,90.14,90.175,255200002.0
2006-02-17 21:40:00,90.161,90.175,90.145,90.164,446800001.0
2006-02-17 21:41:00,90.151,90.173,90.149,90.17,436600000.0
2006-02-17 21:42:00,90.167,90.179,90.148,90.168,713800000.0
2006-02-17 21:43:00,90.164,90.177,90.143,90.157,701399999.0
2006-02-17 21:44:00,90.155,90.16,90.124,90.147,1399199992.0
2006-02-17 21:45:00,90.146,90.17,90.139,90.159,956399998.0
2006-02-17 21:46:00,90.151,90.182,90.15,90.17,371800001.0
2006-02-17 21:47:00,90.166,90.202,90.166,90.185,927800002.0
2006-02-17 21:48:00,90.19,90.19,90.169,90.169,314300005.0
2006-02-17 21:49:00,90.187,90.188,90.155,90.159,676500003.0
2006-02-17 21:50:00,90.159,90.179,90.152,90.173,227200002.0
2006-02-17 21:51:00,90.166,90.166,90.129,90.129,287500000.0
2006-02-17 21:52:00,90.147,90.189,90.134,90.162,519600001.0
2006-02-17 21:53:00,90.188,90.199,90.178,90.193,221599999.0
2006-02-17 21:54:00,90.181,90.195,90.169,90.185,239499999.0
2006-02-17 21:55:00,90.178,90.178,90.155,90.16,181799999.0
2006-02-17 21:56:00,90.165,90.172,90.151,90.161,534500003.0
2006-02-17 21:57:00,90.156,90.164,90.137,90.137,210499999.0
2006-02-17 21:58:00,90.153,90.166,90.153,90.159,219300000.0
2006-02-17 21:59:00,90.153,90.162,90.125,90.151,783100003.0
2006-02-17 22:00:00,90.155,90.16,90.125,90.137,610699997.0
2006-02-17 22:01:00,90.154,90.158,90.128,90.145,791699992.0
2006-02-17 22:02:00,90.136,90.168,90.13,90.155,1344799994.0
2006-02-17 22:03:00,90.135,90.161,90.135,90.15,327700001.0
2006-02-17 22:04:00,90.155,90.155,90.123,90.13,623900002.0
2006-02-17 22:05:00,90.128,90.15,90.117,90.145,289900001.0
2006-02-17 22:06:00,90.145,90.145,90.12,90.12,180799995.0
2006-02-17 22:07:00,90.141,90.151,90.124,90.133,169699999.0
2006-02-17 22:08:00,90.158,90.158,90.135,90.136,220599998.0
2006-02-17 22:09:00,90.155,90.175,90.15,90.17,331999996.0
2006-02-17 22:10:00,90.172,90.177,90.14,90.14,192799997.0
2006-02-17 22:11:00,90.158,90.188,90.157,90.176,342199996.0
2006-02-17 22:12:00,90.16,90.185,90.14,90.176,355299999.0
2006-02-17 22:13:00,90.16,90.182,90.145,90.176,448099998.0
2006-02-17 22:14:00,90.176,90.184,90.158,90.167,231200004.0
2006-02-17 22:15:00,90.185,90.193,90.159,90.159,505899997.0
2006-02-17 22:16:00,90.174,90.183,90.152,90.152,447399997.0
2006-02-17 22:17:00,90.168,90.176,90.15,90.152,132199999.0
2006-02-17 22:18:00,90.153,90.175,90.153,90.171,369499998.0
2006-02-17 22:19:00,90.158,90.172,90.14,90.16,230499999.0
2006-02-17 22:20:00,90.165,90.17,90.15,90.158,217199999.0
2006-02-17 22:21:00,90.162,90.17,90.146,90.15,144399998.0
2006-02-17 22:22:00,90.167,90.167,90.141,90.144,525499995.0
2006-02-17 22:23:00,90.144,90.163,90.142,90.163,147800002.0
2006-02-17 22:24:00,90.145,90.172,90.145,90.165,236700005.0
2006-02-17 22:25:00,90.165,90.17,90.15,90.158,338899998.0
2006-02-17 22:26:00,90.157,90.157,90.137,90.138,74900001.0
2006-02-17 22:27:00,90.16,90.16,90.134,90.14,730299999.0
2006-02-17 22:28:00,90.155,90.165,90.138,90.14,289200000.0
2006-02-17 22:29:00,90.156,90.169,90.131,90.155,360200003.0
2006-02-17 22:30:00,90.165,90.17,90.144,90.157,363800001.0
2006-02-17 22:31:00,90.166,90.172,90.149,90.155,234699999.0
2006-02-17 22:32:00,90.154,90.183,90.154,90.171,339999994.0
2006-02-17 22:33:00,90.176,90.183,90.158,90.158,364599998.0
2006-02-17 22:34:00,90.173,90.184,90.158,90.163,575100001.0
2006-02-17 22:35:00,90.176,90.19,90.17,90.17,392300003.0
2006-02-17 22:36:00,90.173,90.187,90.155,90.177,318300000.0
2006-02-17 22:37:00,90.173,90.173,90.148,90.152,210199999.0
2006-02-17 22:38:00,90.163,90.163,90.14,90.144,280000005.0
2006-02-17 22:39:00,90.149,90.165,90.141,90.165,219600000.0
2006-02-17 22:40:00,90.152,90.173,90.148,90.164,369900000.0
2006-02-17 22:41:00,90.166,90.173,90.153,90.153,324199998.0
2006-02-17 22:42:00,90.151,90.167,90.13,90.15,140099997.0
2006-02-17 22:43:00,90.145,90.171,90.136,90.169,717699999.0
2006-02-17 22:44:00,90.171,90.171,90.135,90.135,455199999.0
2006-02-17 22:45:00,90.155,90.155,90.117,90.133,438299999.0
2006-02-17 22:46:00,90.133,90.15,90.111,90.128,439599999.0
2006-02-17 22:47:00,90.108,90.126,90.097,90.117,284300000.0
2006-02-17 22:48:00,90.123,90.142,90.098,90.1,436999994.0
2006-02-17 22:49:00,90.115,90.152,90.115,90.143,480099996.0
2006-02-17 22:50:00,90.15,90.15,90.12,90.12,216800001.0
2006-02-17 22:51:00,90.122,90.151,90.12,90.128,603700002.0
2006-02-17 22:52:00,90.152,90.168,90.149,90.164,176799999.0
2006-02-17 22:53:00,90.175,90.184,90.117,90.149,407299997.0
2006-02-17 22:54:00,90.155,90.185,90.155,90.175,143700001.0
2006-02-17 22:55:00,90.157,90.174,90.146,90.163,383099996.0
2006-02-17 22:56:00,90.141,90.165,90.14,90.16,198299998.0
2006-02-17 22:57:00,90.144,90.163,90.122,90.158,132300000.0
2006-02-17 22:58:00,90.164,90.173,90.144,90.159,158600002.0
2006-02-17 22:59:00,90.164,90.164,90.099,90.108,301099993.0
2006-02-17 23:00:00,90.163,90.177,90.147,90.166,223000000.0
2006-02-17 23:01:00,90.167,90.173,90.147,90.155,158200001.0
2006-02-17 23:02:00,90.168,90.18,90.154,90.171,140699998.0
2006-02-17 23:03:00,90.152,90.165,90.132,90.14,162599998.0
2006-02-17 23:04:00,90.154,90.173,90.135,90.14,333999998.0
2006-02-17 23:05:00,90.165,90.17,90.148,90.148,186700001.0
2006-02-17 23:06:00,90.143,90.16,90.134,90.148,122699999.0
2006-02-17 23:07:00,90.14,90.152,90.119,90.139,155799998.0
2006-02-17 23:08:00,90.144,90.153,90.119,90.136,331199995.0
2006-02-17 23:09:00,90.152,90.152,90.127,90.127,124599998.0
2006-02-17 23:10:00,90.134,90.168,90.126,90.168,112800002.0
2006-02-17 23:11:00,90.155,90.171,90.129,90.14,148400001.0
2006-02-17 23:12:00,90.14,90.165,90.133,90.165,250999999.0
2006-02-17 23:13:00,90.157,90.157,90.125,90.127,116900000.0
2006-02-17 23:14:00,90.146,90.155,90.129,90.145,212599998.0
2006-02-17 23:15:00,90.148,90.15,90.136,90.14,24800000.0
2006-02-17 23:16:00,90.137,90.145,90.119,90.128,239099999.0
2006-02-17 23:17:00,90.12,90.14,90.103,90.126,208700000.0
2006-02-17 23:18:00,90.137,90.137,90.112,90.112,154600001.0
2006-02-17 23:19:00,90.127,90.127,90.104,90.104,188400003.0
2006-02-17 23:20:00,90.121,90.139,90.109,90.135,239000001.0
2006-02-17 23:21:00,90.138,90.14,90.119,90.129,235000005.0
2006-02-17 23:22:00,90.135,90.147,90.119,90.139,119999998.0
2006-02-17 23:23:00,90.145,90.167,90.138,90.16,162899999.0
2006-02-17 23:24:00,90.151,90.164,90.128,90.14,161200000.0
2006-02-17 23:25:00,90.144,90.144,90.127,90.127,40600000.0
2006-02-17 23:26:00,90.129,90.157,90.129,90.157,200400000.0
2006-02-17 23:27:00,90.138,90.152,90.132,90.134,196199998.0
2006-02-17 23:28:00,90.132,90.141,90.11,90.125,160199999.0
2006-02-17 23:29:00,90.131,90.132,90.104,90.104,265399996.0
2006-02-17 23:30:00,90.122,90.127,90.104,90.105,245300000.0
2006-02-17 23:31:00,90.1,90.12,90.1,90.12,199900000.0
2006-02-17 23:32:00,90.098,90.113,90.087,90.113,313300005.0
2006-02-17 23:33:00,90.078,90.105,90.076,90.079,365100001.0
2006-02-17 23:34:00,90.063,90.077,90.042,90.075,256500002.0
2006-02-17 23:35:00,90.074,90.094,90.054,90.085,357800000.0
2006-02-17 23:36:00,90.078,90.09,90.07,90.085,143399999.0
2006-02-17 23:37:00,90.093,90.093,90.069,90.073,217599999.0
2006-02-17 23:38:00,90.085,90.094,90.068,90.069,245299998.0
2006-02-17 23:39:00,90.083,90.09,90.07,90.085,233999999.0
2006-02-17 23:40:00,90.085,90.095,90.063,90.071,224699999.0
2006-02-17 23:41:00,90.085,90.097,90.071,90.084,191099997.0
2006-02-17 23:42:00,90.073,90.073,90.042,90.042,211199998.0
2006-02-17 23:43:00,90.055,90.086,90.055,90.086,228799997.0
2006-02-17 23:44:00,90.081,90.094,90.056,90.076,239100000.0
2006-02-17 23:45:00,90.065,90.08,90.045,90.055,131099999.0
2006-02-17 23:46:00,90.081,90.084,90.067,90.073,81199997.0
2006-02-17 23:47:00,90.051,90.071,90.051,90.064,192699998.0
2006-02-17 23:48:00,90.063,90.067,90.045,90.055,229099997.0
2006-02-17 23:49:00,90.05,90.067,90.042,90.062,245299997.0
2006-02-17 23:50:00,90.06,90.07,90.041,90.057,288299998.0
2006-02-17 23:51:00,90.066,90.076,90.046,90.056,177700002.0
2006-02-17 23:52:00,90.061,90.079,90.054,90.072,184400002.0
2006-02-17 23:53:00,90.06,90.077,90.058,90.074,213899998.0
2006-02-17 23:54:00,90.073,90.073,90.039,90.046,189500001.0
2006-02-17 23:55:00,90.045,90.052,90.029,90.032,209300001.0
2006-02-17 23:56:00,90.053,90.066,90.038,90.039,180500000.0
2006-02-17 23:57:00,90.036,90.065,90.036,90.049,317000001.0
2006-02-17 23:58:00,90.052,90.071,90.052,90.052,122400000.0
2006-02-17 23:59:00,90.067,90.09,90.067,90.09,115199999.0
2006-02-20 00:00:00,90.122,90.131,90.093,90.095,170399997.0
2006-02-20 00:01:00,90.098,90.138,90.075,90.1,186399996.0
2006-02-20 00:02:00,90.107,90.146,90.107,90.133,320300003.0
2006-02-20 00:03:00,90.14,90.144,90.097,90.101,180200002.0
2006-02-20 00:04:00,90.137,90.163,90.115,90.131,262399998.0
2006-02-20 00:05:00,90.139,90.157,90.121,90.13,288199995.0
2006-02-20 00:06:00,90.151,90.155,90.124,90.136,279200000.0
2006-02-20 00:07:00,90.143,90.156,90.113,90.121,133000000.0
2006-02-20 00:08:00,90.119,90.173,90.117,90.16,340899999.0
2006-02-20 00:09:00,90.164,90.166,90.098,90.098,257699998.0
2006-02-20 00:10:00,90.127,90.156,90.115,90.115,225499997.0
2006-02-20 00:11:00,90.124,90.156,90.117,90.13,147100000.0
2006-02-20 00:12:00,90.103,90.111,90.07,90.07,152699999.0
2006-02-20 00:13:00,90.077,90.097,90.073,90.086,122599997.0
2006-02-20 00:14:00,90.082,90.097,90.074,90.086,148899998.0
2006-02-20 00:15:00,90.072,90.09,90.071,90.085,153699998.0
2006-02-20 00:16:00,90.085,90.09,90.067,90.078,229400000.0
2006-02-20 00:17:00,90.086,90.095,90.064,90.082,149699998.0
2006-02-20 00:18:00,90.082,90.085,90.065,90.069,26799999.0
2006-02-20 00:19:00,90.085,90.09,90.071,90.079,118699998.0
2006-02-20 00:20:00,90.077,90.105,90.076,90.101,311899993.0
2006-02-20 00:21:00,90.096,90.118,90.094,90.111,168699997.0
2006-02-20 00:22:00,90.115,90.132,90.1,90.123,127699999.0
2006-02-20 00:23:00,90.127,90.142,90.115,90.125,178699998.0
2006-02-20 00:24:00,90.165,90.177,90.135,90.141,189600003.0
2006-02-20 00:25:00,90.156,90.177,90.141,90.175,265999997.0
2006-02-20 00:26:00,90.167,90.18,90.154,90.172,112200000.0
2006-02-20 00:27:00,90.175,90.18,90.161,90.161,266200000.0
2006-02-20 00:28:00,90.175,90.18,90.16,90.16,188799998.0
2006-02-20 00:29:00,90.18,90.185,90.154,90.177,269899997.0
2006-02-20 00:30:00,90.175,90.18,90.152,90.167,216000000.0
2006-02-20 00:31:00,90.175,90.18,90.161,90.168,70599999.0
2006-02-20 00:32:00,90.164,90.186,90.156,90.182,227399999.0
2006-02-20 00:33:00,90.189,90.189,90.16,90.172,181199997.0
2006-02-20 00:34:00,90.155,90.175,90.133,90.16,49900000.0
2006-02-20 00:35:00,90.15,90.188,90.15,90.188,204200001.0
2006-02-20 00:36:00,90.178,90.19,90.163,90.179,272200000.0
2006-02-20 00:37:00,90.185,90.19,90.164,90.17,298700003.0
2006-02-20 00:38:00,90.162,90.185,90.162,90.185,60200001.0
2006-02-20 00:39:00,90.17,90.19,90.166,90.185,165799999.0
2006-02-20 00:40:00,90.176,90.188,90.156,90.176,236000000.0
2006-02-20 00:41:00,90.161,90.185,90.161,90.18,136900000.0
2006-02-20 00:42:00,90.175,90.18,90.151,90.159,138100000.0
2006-02-20 00:43:00,90.154,90.18,90.154,90.18,44999998.0
2006-02-20 00:44:00,90.144,90.162,90.122,90.139,124799998.0
2006-02-20 00:45:00,90.132,90.153,90.124,90.131,252399998.0
2006-02-20 00:46:00,90.145,90.155,90.125,90.147,174800000.0
2006-02-20 00:47:00,90.145,90.154,90.128,90.144,286299999.0
2006-02-20 00:48:00,90.123,90.138,90.1,90.12,260599999.0
2006-02-20 00:49:00,90.114,90.139,90.114,90.12,147600002.0
2006-02-20 00:50:00,90.128,90.14,90.12,90.14,106600000.0
2006-02-20 00:51:00,90.133,90.135,90.109,90.125,193300001.0
2006-02-20 00:52:00,90.13,90.13,90.104,90.11,222299998.0
2006-02-20 00:53:00,90.119,90.13,90.11,90.13,80099998.0
2006-02-20 00:54:00,90.117,90.13,90.104,90.123,182100002.0
2006-02-20 00:55:00,90.11,90.135,90.11,90.135,233499997.0
2006-02-20 00:56:00,90.103,90.13,90.103,90.127,340200000.0
2006-02-20 00:57:00,90.118,90.13,90.11,90.13,264199997.0
2006-02-20 00:58:00,90.13,90.13,90.104,90.104,190099996.0
2006-02-20 00:59:00,90.12,90.137,90.112,90.132,383499999.0
2006-02-20 01:00:00,90.101,90.135,90.101,90.125,159499996.0
2006-02-20 01:01:00,90.121,90.124,90.107,90.113,81000001.0
2006-02-20 01:02:00,90.128,90.155,90.124,90.15,178100000.0
2006-02-20 01:03:00,90.139,90.148,90.12,90.135,130900000.0
2006-02-20 01:04:00,90.15,90.168,90.14,90.14,192900003.0
2006-02-20 01:05:00,90.167,90.167,90.13,90.154,221399999.0
2006-02-20 01:06:00,90.143,90.153,90.124,90.132,228300000.0
2006-02-20 01:07:00,90.145,90.147,90.111,90.111,84000000.0
2006-02-20 01:08:00,90.122,90.138,90.116,90.138,105699999.0
2006-02-20 01:09:00,90.118,90.134,90.114,90.132,120399997.0
2006-02-20 01:10:00,90.135,90.142,90.123,90.123,122000002.0
2006-02-20 01:11:00,90.144,90.153,90.128,90.14,184399998.0
2006-02-20 01:12:00,90.146,90.152,90.118,90.137,327299998.0
2006-02-20 01:13:00,90.137,90.154,90.118,90.141,104600002.0
2006-02-20 01:14:00,90.158,90.164,90.136,90.136,110700000.0
2006-02-20 01:15:00,90.146,90.16,90.131,90.153,306800000.0
2006-02-20 01:16:00,90.163,90.188,90.156,90.159,199000000.0
2006-02-20 01:17:00,90.177,90.184,90.157,90.167,188199999.0
2006-02-20 01:18:00,90.183,90.197,90.178,90.182,151600000.0
2006-02-20 01:19:00,90.18,90.202,90.178,90.195,306399997.0
2006-02-20 01:20:00,90.177,90.208,90.172,90.19,234100001.0
2006-02-20 01:21:00,90.197,90.212,90.183,90.183,216900000.0
2006-02-20 01:22:00,90.169,90.196,90.166,90.19,179300000.0
2006-02-20 01:23:00,90.186,90.197,90.164,90.197,186900001.0
2006-02-20 01:24:00,90.173,90.192,90.161,90.18,134799999.0
2006-02-20 01:25:00,90.169,90.187,90.164,90.177,122999998.0
2006-02-20 01:26:00,90.182,90.193,90.168,90.172,273999995.0
2006-02-20 01:27:00,90.185,90.196,90.172,90.182,239399999.0
2006-02-20 01:28:00,90.182,90.184,90.159,90.163,265399997.0
2006-02-20 01:29:00,90.148,90.186,90.148,90.176,236899999.0
2006-02-20 01:30:00,90.181,90.194,90.167,90.167,163199999.0
2006-02-20 01:31:00,90.189,90.2,90.175,90.187,158099998.0
2006-02-20 01:32:00,90.195,90.208,90.178,90.196,136200000.0
2006-02-20 01:33:00,90.189,90.21,90.184,90.203,297799997.0
2006-02-20 01:34:00,90.187,90.212,90.182,90.192,252399998.0
2006-02-20 01:35:00,90.183,90.183,90.157,90.18,226300000.0
2006-02-20 01:36:00,90.184,90.184,90.159,90.159,86700000.0
2006-02-20 01:37:00,90.188,90.202,90.174,90.187,260899999.0
2006-02-20 01:38:00,90.203,90.203,90.177,90.189,252900000.0
2006-02-20 01:39:00,90.197,90.201,90.181,90.185,165700001.0
2006-02-20 01:40:00,90.173,90.199,90.17,90.192,225599997.0
2006-02-20 01:41:00,90.17,90.201,90.17,90.192,245899998.0
2006-02-20 01:42:00,90.177,90.199,90.171,90.192,235000000.0
2006-02-20 01:43:00,90.184,90.209,90.184,90.205,212100002.0
2006-02-20 01:44:00,90.203,90.213,90.191,90.192,186699999.0
2006-02-20 01:45:00,90.189,90.213,90.185,90.208,203599999.0
2006-02-20 01:46:00,90.195,90.222,90.195,90.205,193299997.0
2006-02-20 01:47:00,90.207,90.21,90.189,90.189,154399999.0
2006-02-20 01:48:00,90.189,90.212,90.174,90.212,272399998.0
2006-02-20 01:49:00,90.197,90.232,90.197,90.223,284399999.0
2006-02-20 01:50:00,90.216,90.231,90.195,90.216,246100001.0
2006-02-20 01:51:00,90.224,90.237,90.206,90.206,200200002.0
2006-02-20 01:52:00,90.217,90.226,90.203,90.203,186199998.0
2006-02-20 01:53:00,90.217,90.223,90.195,90.195,263000005.0
2006-02-20 01:54:00,90.21,90.21,90.184,90.184,318999999.0
2006-02-20 01:55:00,90.185,90.198,90.174,90.193,375200004.0
2006-02-20 01:56:00,90.17,90.197,90.164,90.185,290700004.0
2006-02-20 01:57:00,90.166,90.182,90.155,90.173,310799999.0
2006-02-20 01:58:00,90.167,90.197,90.167,90.192,283400003.0
2006-02-20 01:59:00,90.188,90.199,90.17,90.185,304800002.0
2006-02-20 02:00:00,90.198,90.2,90.175,90.175,171399999.0
2006-02-20 02:01:00,90.187,90.187,90.151,90.153,205099999.0
2006-02-20 02:02:00,90.166,90.172,90.148,90.158,256399999.0
2006-02-20 02:03:00,90.158,90.206,90.158,90.19,245400003.0
2006-02-20 02:04:00,90.197,90.2,90.181,90.2,197500001.0
2006-02-20 02:05:00,90.171,90.198,90.171,90.198,147300002.0
2006-02-20 02:06:00,90.182,90.204,90.18,90.18,330700000.0
2006-02-20 02:07:00,90.202,90.239,90.194,90.219,194100000.0
2006-02-20 02:08:00,90.224,90.242,90.204,90.204,246200000.0
2006-02-20 02:09:00,90.198,90.231,90.198,90.223,201499997.0
2006-02-20 02:10:00,90.223,90.23,90.206,90.213,274500003.0
2006-02-20 02:11:00,90.23,90.231,90.201,90.208,312599998.0
2006-02-20 02:12:00,90.24,90.253,90.227,90.232,181499998.0
2006-02-20 02:13:00,90.244,90.251,90.226,90.232,259199994.0
2006-02-20 02:14:00,90.24,90.265,90.236,90.236,173000003.0
2006-02-20 02:15:00,90.229,90.252,90.222,90.246,402499999.0
2006-02-20 02:16:00,90.221,90.252,90.221,90.243,251500000.0
2006-02-20 02:17:00,90.243,90.243,90.202,90.202,35100000.0
2006-02-20 02:18:00,90.212,90.212,90.188,90.195,189700000.0
2006-02-20 02:19:00,90.195,90.243,90.195,90.243,257399998.0
2006-02-20 02:20:00,90.228,90.255,90.228,90.255,95099999.0
2006-02-20 02:21:00,90.239,90.258,90.237,90.245,191599999.0
2006-02-20 02:22:00,90.254,90.256,90.233,90.237,169299999.0
2006-02-20 02:23:00,90.242,90.258,90.234,90.251,279400002.0
2006-02-20 02:24:00,90.238,90.259,90.224,90.236,243799996.0
2006-02-20 02:25:00,90.243,90.243,90.212,90.219,179299998.0
2006-02-20 02:26:00,90.248,90.249,90.221,90.221,93199999.0
2006-02-20 02:27:00,90.246,90.255,90.23,90.245,276199999.0
2006-02-20 02:28:00,90.237,90.259,90.237,90.241,125099998.0
2006-02-20 02:29:00,90.25,90.275,90.25,90.27,292300003.0
2006-02-20 02:30:00,90.248,90.276,90.248,90.265,173599999.0
2006-02-20 02:31:00,90.263,90.284,90.255,90.281,245899999.0
2006-02-20 02:32:00,90.28,90.292,90.262,90.28,84000000.0
2006-02-20 02:33:00,90.27,90.299,90.27,90.273,214799998.0
2006-02-20 02:34:00,90.253,90.293,90.253,90.285,148199999.0
2006-02-20 02:35:00,90.262,90.294,90.262,90.278,216599998.0
2006-02-20 02:36:00,90.278,90.296,90.267,90.282,259600000.0
2006-02-20 02:37:00,90.278,90.301,90.269,90.28,195100002.0
2006-02-20 02:38:00,90.274,90.285,90.258,90.275,136400002.0
2006-02-20 02:39:00,90.268,90.277,90.254,90.264,76200000.0
2006-02-20 02:40:00,90.276,90.287,90.258,90.274,106099999.0
2006-02-20 02:41:00,90.289,90.289,90.259,90.268,221500002.0
2006-02-20 02:42:00,90.266,90.273,90.246,90.256,218399998.0
2006-02-20 02:43:00,90.251,90.264,90.232,90.232,195900001.0
2006-02-20 02:44:00,90.242,90.268,90.238,90.268,278899999.0
2006-02-20 02:45:00,90.264,90.268,90.247,90.251,147900000.0
2006-02-20 02:46:00,90.243,90.268,90.231,90.245,312899999.0
2006-02-20 02:47:00,90.221,90.266,90.221,90.266,178899999.0
2006-02-20 02:48:00,90.272,90.28,90.251,90.253,328799999.0
2006-02-20 02:49:00,90.273,90.274,90.253,90.255,186700001.0
2006-02-20 02:50:00,90.267,90.267,90.245,90.247,159599998.0
2006-02-20 02:51:00,90.265,90.265,90.24,90.24,115300001.0
2006-02-20 02:52:00,90.26,90.26,90.234,90.238,124999999.0
2006-02-20 02:53:00,90.25,90.267,90.23,90.252,265500002.0
2006-02-20 02:54:00,90.262,90.262,90.236,90.244,186199999.0
2006-02-20 02:55:00,90.235,90.257,90.226,90.245,258899995.0
2006-02-20 02:56:00,90.248,90.248,90.221,90.221,245499996.0
2006-02-20 02:57:00,90.24,90.257,90.23,90.242,172399998.0
2006-02-20 02:58:00,90.217,90.241,90.211,90.229,152500002.0
2006-02-20 02:59:00,90.233,90.25,90.207,90.207,422600004.0
2006-02-20 03:00:00,90.211,90.246,90.192,90.209,304099998.0
2006-02-20 03:01:00,90.193,90.208,90.185,90.206,317999997.0
2006-02-20 03:02:00,90.194,90.207,90.183,90.196,89199998.0
2006-02-20 03:03:00,90.18,90.202,90.169,90.193,198799999.0
2006-02-20 03:04:00,90.181,90.197,90.177,90.178,252599999.0
2006-02-20 03:05:00,90.195,90.227,90.17,90.183,219399997.0
2006-02-20 03:06:00,90.167,90.189,90.165,90.167,210500000.0
2006-02-20 03:07:00,90.196,90.21,90.177,90.182,160699999.0
2006-02-20 03:08:00,90.186,90.205,90.173,90.195,289499997.0
2006-02-20 03:09:00,90.193,90.223,90.185,90.197,197300002.0
2006-02-20 03:10:00,90.194,90.201,90.176,90.184,315799997.0
2006-02-20 03:11:00,90.189,90.221,90.183,90.201,392800001.0
2006-02-20 03:12:00,90.189,90.225,90.189,90.217,192399997.0
2006-02-20 03:13:00,90.191,90.224,90.185,90.204,461200003.0
2006-02-20 03:14:00,90.193,90.217,90.193,90.204,206999998.0
2006-02-20 03:15:00,90.217,90.226,90.202,90.215,313100000.0
2006-02-20 03:16:00,90.226,90.237,90.188,90.188,124999998.0
2006-02-20 03:17:00,90.201,90.213,90.178,90.18,171699998.0
2006-02-20 03:18:00,90.172,90.191,90.157,90.157,168200001.0
2006-02-20 03:19:00,90.171,90.208,90.152,90.152,150699999.0
2006-02-20 03:20:00,90.163,90.17,90.116,90.155,219499999.0
2006-02-20 03:21:00,90.16,90.184,90.16,90.176,417800002.0
2006-02-20 03:22:00,90.162,90.18,90.153,90.175,191499998.0
2006-02-20 03:23:00,90.18,90.18,90.155,90.159,206999999.0
2006-02-20 03:24:00,90.178,90.19,90.163,90.164,289499999.0
2006-02-20 03:25:00,90.182,90.19,90.166,90.185,313700001.0
2006-02-20 03:26:00,90.176,90.188,90.167,90.183,198600002.0
2006-02-20 03:27:00,90.169,90.19,90.168,90.19,156399998.0
2006-02-20 03:28:00,90.166,90.184,90.159,90.166,217500002.0
2006-02-20 03:29:00,90.171,90.198,90.164,90.19,227200002.0
2006-02-20 03:30:00,90.19,90.195,90.167,90.167,196000000.0
2006-02-20 03:31:00,90.169,90.183,90.15,90.168,176600003.0
2006-02-20 03:32:00,90.18,90.18,90.153,90.173,255099996.0
2006-02-20 03:33:00,90.173,90.181,90.16,90.16,321199999.0
2006-02-20 03:34:00,90.177,90.179,90.155,90.16,152999999.0
2006-02-20 03:35:00,90.17,90.18,90.153,90.153,165500000.0
2006-02-20 03:36:00,90.175,90.196,90.165,90.179,170699998.0
2006-02-20 03:37:00,90.195,90.199,90.164,90.164,320200000.0
2006-02-20 03:38:00,90.179,90.193,90.156,90.173,232499997.0
2006-02-20 03:39:00,90.192,90.207,90.167,90.193,177799998.0
2006-02-20 03:40:00,90.192,90.207,90.175,90.186,141400001.0
2006-02-20 03:41:00,90.191,90.208,90.181,90.196,156599999.0
2006-02-20 03:42:00,90.186,90.229,90.186,90.22,172799998.0
2006-02-20 03:43:00,90.217,90.233,90.213,90.227,146599998.0
2006-02-20 03:44:00,90.23,90.247,90.2,90.228,276599997.0
2006-02-20 03:45:00,90.202,90.228,90.202,90.219,270099999.0
2006-02-20 03:46:00,90.21,90.248,90.196,90.229,341799996.0
2006-02-20 03:47:00,90.248,90.248,90.207,90.207,118500000.0
2006-02-20 03:48:00,90.23,90.233,90.21,90.21,63499999.0
2006-02-20 03:49:00,90.245,90.258,90.232,90.252,216100003.0
2006-02-20 03:50:00,90.249,90.263,90.236,90.236,244300004.0
2006-02-20 03:51:00,90.255,90.262,90.232,90.232,215399998.0
2006-02-20 03:52:00,90.255,90.267,90.235,90.254,348400004.0
2006-02-20 03:53:00,90.264,90.275,90.246,90.256,249099998.0
2006-02-20 03:54:00,90.273,90.273,90.238,90.238,147900001.0
2006-02-20 03:55:00,90.249,90.264,90.231,90.255,135500001.0
2006-02-20 03:56:00,90.263,90.263,90.239,90.246,194499998.0
2006-02-20 03:57:00,90.258,90.262,90.241,90.241,120400000.0
2006-02-20 03:58:00,90.241,90.265,90.233,90.25,234499998.0
2006-02-20 03:59:00,90.244,90.265,90.234,90.25,185199996.0
2006-02-20 04:00:00,90.246,90.263,90.226,90.263,153699999.0
2006-02-20 04:01:00,90.269,90.269,90.247,90.252,226000001.0
2006-02-20 04:02:00,90.238,90.266,90.238,90.266,73900000.0
2006-02-20 04:03:00,90.259,90.262,90.245,90.262,108900000.0
2006-02-20 04:04:00,90.26,90.282,90.243,90.264,179999997.0
2006-02-20 04:05:00,90.271,90.271,90.254,90.254,31100000.0
2006-02-20 04:06:00,90.235,90.28,90.235,90.274,178999999.0
2006-02-20 04:07:00,90.263,90.283,90.258,90.274,235299998.0
2006-02-20 04:08:00,90.28,90.281,90.246,90.253,134299997.0
2006-02-20 04:09:00,90.244,90.267,90.234,90.252,362299997.0
2006-02-20 04:10:00,90.257,90.269,90.241,90.256,210700002.0
2006-02-20 04:11:00,90.27,90.273,90.249,90.254,217200002.0
2006-02-20 04:12:00,90.259,90.288,90.259,90.286,156699998.0
2006-02-20 04:13:00,90.28,90.285,90.268,90.272,160499999.0
2006-02-20 04:14:00,90.274,90.277,90.252,90.253,150600004.0
2006-02-20 04:15:00,90.267,90.274,90.253,90.262,232499999.0
2006-02-20 04:16:00,90.267,90.275,90.251,90.251,117800000.0
2006-02-20 04:17:00,90.27,90.285,90.258,90.27,74500000.0
2006-02-20 04:18:00,90.284,90.294,90.269,90.271,258899997.0
2006-02-20 04:19:00,90.29,90.29,90.261,90.263,248499997.0
2006-02-20 04:20:00,90.272,90.345,90.253,90.299,293500000.0
2006-02-20 04:21:00,90.303,90.312,90.292,90.312,211999997.0
2006-02-20 04:22:00,90.312,90.324,90.298,90.315,331599996.0
2006-02-20 04:23:00,90.322,90.323,90.3,90.309,153800001.0
2006-02-20 04:24:00,90.306,90.325,90.302,90.316,159900000.0
2006-02-20 04:25:00,90.318,90.318,90.287,90.295,369699996.0
2006-02-20 04:26:00,90.301,90.314,90.295,90.307,131100000.0
2006-02-20 04:27:00,90.286,90.319,90.286,90.316,215700000.0
2006-02-20 04:28:00,90.311,90.332,90.311,90.332,141100002.0
2006-02-20 04:29:00,90.31,90.324,90.298,90.309,111800000.0
2006-02-20 04:30:00,90.293,90.31,90.287,90.31,264900001.0
2006-02-20 04:31:00,90.297,90.311,90.287,90.293,112600001.0
2006-02-20 04:32:00,90.291,90.319,90.289,90.312,126999998.0
2006-02-20 04:33:00,90.313,90.315,90.296,90.296,273900002.0
2006-02-20 04:34:00,90.32,90.33,90.306,90.311,95000000.0
2006-02-20 04:35:00,90.33,90.33,90.31,90.318,234300003.0
2006-02-20 04:36:00,90.321,90.321,90.304,90.304,68799997.0
2006-02-20 04:37:00,90.315,90.32,90.3,90.302,126099999.0
2006-02-20 04:38:00,90.316,90.323,90.301,90.307,275999996.0
2006-02-20 04:39:00,90.344,90.348,90.321,90.321,257100001.0
2006-02-20 04:40:00,90.341,90.341,90.324,90.324,14700000.0
2006-02-20 04:41:00,90.338,90.347,90.324,90.332,210799998.0
2006-02-20 04:42:00,90.322,90.343,90.315,90.322,389800003.0
2006-02-20 04:43:00,90.317,90.333,90.315,90.333,212999997.0
2006-02-20 04:44:00,90.325,90.325,90.303,90.305,242599998.0
2006-02-20 04:45:00,90.312,90.326,90.296,90.318,286400004.0
2006-02-20 04:46:00,90.311,90.318,90.293,90.299,265300002.0
2006-02-20 04:47:00,90.318,90.328,90.302,90.302,302499996.0
2006-02-20 04:48:00,90.318,90.334,90.308,90.316,250399997.0
2006-02-20 04:49:00,90.311,90.326,90.291,90.315,115400000.0
2006-02-20 04:50:00,90.315,90.32,90.293,90.3,200699998.0
2006-02-20 04:51:00,90.278,90.3,90.265,90.28,132700000.0
2006-02-20 04:52:00,90.29,90.3,90.273,90.28,227900000.0
2006-02-20 04:53:00,90.271,90.303,90.263,90.281,236099996.0
2006-02-20 04:54:00,90.297,90.313,90.277,90.297,255300000.0
2006-02-20 04:55:00,90.283,90.298,90.283,90.297,33299999.0
2006-02-20 04:56:00,90.276,90.305,90.274,90.294,210999998.0
2006-02-20 04:57:00,90.266,90.295,90.266,90.292,258200000.0
2006-02-20 04:58:00,90.288,90.3,90.282,90.295,33799999.0
2006-02-20 04:59:00,90.28,90.295,90.26,90.275,39900000.0
2006-02-20 05:00:00,90.272,90.283,90.256,90.275,311099995.0
2006-02-20 05:01:00,90.25,90.267,90.237,90.267,180599998.0
2006-02-20 05:02:00,90.225,90.251,90.207,90.251,313699999.0
2006-02-20 05:03:00,90.255,90.255,90.23,90.237,175200000.0
2006-02-20 05:04:00,90.236,90.277,90.23,90.263,440100000.0
2006-02-20 05:05:00,90.236,90.265,90.235,90.26,197300002.0
2006-02-20 05:06:00,90.237,90.254,90.228,90.254,234799999.0
2006-02-20 05:07:00,90.239,90.254,90.221,90.24,136900001.0
2006-02-20 05:08:00,90.247,90.253,90.229,90.233,190399997.0
2006-02-20 05:09:00,90.257,90.257,90.214,90.233,276599996.0
2006-02-20 05:10:00,90.245,90.279,90.24,90.25,263900001.0
2006-02-20 05:11:00,90.244,90.267,90.233,90.24,208499997.0
2006-02-20 05:12:00,90.258,90.273,90.246,90.256,219499999.0
2006-02-20 05:13:00,90.253,90.268,90.244,90.25,154200001.0
2006-02-20 05:14:00,90.242,90.267,90.242,90.267,230799998.0
2006-02-20 05:15:00,90.255,90.267,90.24,90.256,117699998.0
2006-02-20 05:16:00,90.251,90.265,90.25,90.26,189000002.0
2006-02-20 05:17:00,90.255,90.26,90.242,90.248,41999998.0
2006-02-20 05:18:00,90.269,90.284,90.252,90.258,316899996.0
2006-02-20 05:19:00,90.27,90.282,90.266,90.281,38599999.0
2006-02-20 05:20:00,90.288,90.29,90.267,90.279,237899999.0
2006-02-20 05:21:00,90.292,90.315,90.289,90.31,173799999.0
2006-02-20 05:22:00,90.311,90.311,90.279,90.279,188000000.0
2006-02-20 05:23:00,90.288,90.303,90.275,90.29,172099998.0
2006-02-20 05:24:00,90.295,90.295,90.276,90.28,173899996.0
2006-02-20 05:25:00,90.3,90.3,90.273,90.282,268799996.0
2006-02-20 05:26:00,90.284,90.298,90.277,90.291,237499998.0
2006-02-20 05:27:00,90.289,90.307,90.283,90.288,303700000.0
2006-02-20 05:28:00,90.292,90.31,90.279,90.31,203200002.0
2006-02-20 05:29:00,90.311,90.311,90.291,90.304,121000000.0
2006-02-20 05:30:00,90.298,90.315,90.287,90.303,244100004.0
2006-02-20 05:31:00,90.299,90.301,90.285,90.285,49200000.0
2006-02-20 05:32:00,90.286,90.307,90.285,90.302,198399999.0
2006-02-20 05:33:00,90.306,90.317,90.293,90.304,48100000.0
2006-02-20 05:34:00,90.317,90.318,90.29,90.305,152100001.0
2006-02-20 05:35:00,90.31,90.32,90.31,90.32,41099999.0
2006-02-20 05:36:00,90.304,90.317,90.304,90.317,27099999.0
2006-02-20 05:37:00,90.3,90.322,90.3,90.304,107899998.0
2006-02-20 05:38:00,90.3,90.317,90.298,90.313,265199998.0
2006-02-20 05:39:00,90.297,90.324,90.295,90.308,221299995.0
2006-02-20 05:40:00,90.302,90.319,90.28,90.297,147499999.0
2006-02-20 05:41:00,90.308,90.33,90.302,90.309,287900000.0
2006-02-20 05:42:00,90.331,90.349,90.327,90.346,219700000.0
2006-02-20 05:43:00,90.342,90.354,90.325,90.35,405700000.0
2006-02-20 05:44:00,90.322,90.353,90.322,90.345,205699997.0
2006-02-20 05:45:00,90.329,90.349,90.324,90.336,206699999.0
2006-02-20 05:46:00,90.319,90.346,90.319,90.346,93899997.0
2006-02-20 05:47:00,90.321,90.343,90.287,90.328,123300000.0
2006-02-20 05:48:00,90.342,90.345,90.319,90.319,183299997.0
2006-02-20 05:49:00,90.343,90.355,90.319,90.33,171599999.0
2006-02-20 05:50:00,90.344,90.354,90.328,90.332,79999998.0
2006-02-20 05:51:00,90.368,90.368,90.334,90.352,173799998.0
2006-02-20 05:52:00,90.326,90.356,90.326,90.354,194100003.0
2006-02-20 05:53:00,90.352,90.368,90.348,90.368,198100002.0
2006-02-20 05:54:00,90.363,90.363,90.337,90.337,130199995.0
2006-02-20 05:55:00,90.335,90.345,90.307,90.326,214599994.0
2006-02-20 05:56:00,90.345,90.345,90.33,90.33,40899999.0
2006-02-20 05:57:00,90.35,90.35,90.33,90.33,121000002.0
2006-02-20 05:58:00,90.327,90.345,90.32,90.34,221100000.0
2006-02-20 05:59:00,90.346,90.353,90.333,90.334,125300000.0
2006-02-20 06:00:00,90.336,90.363,90.335,90.363,259800000.0
2006-02-20 06:01:00,90.348,90.365,90.336,90.348,257900000.0
2006-02-20 06:02:00,90.357,90.375,90.333,90.355,286299996.0
2006-02-20 06:03:00,90.35,90.365,90.35,90.365,121299998.0
2006-02-20 06:04:00,90.353,90.38,90.348,90.366,333399995.0
2006-02-20 06:05:00,90.351,90.37,90.344,90.362,317399999.0
2006-02-20 06:06:00,90.358,90.37,90.335,90.359,306899997.0
2006-02-20 06:07:00,90.35,90.354,90.327,90.327,82399999.0
2006-02-20 06:08:00,90.35,90.35,90.326,90.337,168799999.0
2006-02-20 06:09:00,90.345,90.355,90.33,90.347,166599996.0
2006-02-20 06:10:00,90.331,90.35,90.323,90.34,198299998.0
2006-02-20 06:11:00,90.32,90.347,90.306,90.347,110300000.0
2006-02-20 06:12:00,90.348,90.348,90.325,90.34,130200002.0
2006-02-20 06:13:00,90.331,90.331,90.315,90.315,64100002.0
2006-02-20 06:14:00,90.308,90.338,90.308,90.317,76999998.0
2006-02-20 06:15:00,90.317,90.353,90.317,90.351,180800000.0
2006-02-20 06:16:00,90.338,90.36,90.331,90.35,138699999.0
2006-02-20 06:17:00,90.35,90.36,90.329,90.346,279400000.0
2006-02-20 06:18:00,90.344,90.365,90.333,90.353,176099999.0
2006-02-20 06:19:00,90.352,90.355,90.329,90.329,171999999.0
2006-02-20 06:20:00,90.35,90.36,90.35,90.36,62300000.0
2006-02-20 06:21:00,90.347,90.363,90.343,90.363,68199999.0
2006-02-20 06:22:00,90.36,90.375,90.36,90.375,81300000.0
2006-02-20 06:23:00,90.353,90.371,90.345,90.368,215400002.0
2006-02-20 06:24:00,90.363,90.375,90.349,90.37,170200000.0
2006-02-20 06:25:00,90.348,90.38,90.348,90.375,191000002.0
2006-02-20 06:26:00,90.356,90.377,90.356,90.375,179600000.0
2006-02-20 06:27:00,90.375,90.38,90.358,90.365,291199994.0
2006-02-20 06:28:00,90.365,90.38,90.351,90.374,251899997.0
2006-02-20 06:29:00,90.384,90.384,90.362,90.383,200800002.0
2006-02-20 06:30:00,90.353,90.38,90.348,90.361,138200000.0
2006-02-20 06:31:00,90.37,90.37,90.34,90.34,121899998.0
2006-02-20 06:32:00,90.351,90.368,90.342,90.348,110800000.0
2006-02-20 06:33:00,90.355,90.367,90.336,90.354,226100002.0
2006-02-20 06:34:00,90.351,90.367,90.345,90.348,152800002.0
2006-02-20 06:35:00,90.356,90.375,90.342,90.358,233799999.0
2006-02-20 06:36:00,90.364,90.376,90.348,90.359,201299999.0
2006-02-20 06:37:00,90.365,90.365,90.333,90.354,267299999.0
2006-02-20 06:38:00,90.34,90.367,90.326,90.326,103499999.0
2006-02-20 06:39:00,90.345,90.361,90.345,90.361,28500001.0
2006-02-20 06:40:00,90.366,90.377,90.352,90.365,225599999.0
2006-02-20 06:41:00,90.38,90.386,90.363,90.38,178899999.0
2006-02-20 06:42:00,90.361,90.392,90.354,90.372,244999998.0
2006-02-20 06:43:00,90.39,90.39,90.372,90.375,223100003.0
2006-02-20 06:44:00,90.386,90.389,90.367,90.373,81899999.0
2006-02-20 06:45:00,90.38,90.388,90.363,90.372,238700000.0
2006-02-20 06:46:00,90.368,90.394,90.368,90.372,159900000.0
2006-02-20 06:47:00,90.379,90.393,90.371,90.373,174999998.0
2006-02-20 06:48:00,90.397,90.405,90.38,90.38,199600001.0
2006-02-20 06:49:00,90.391,90.403,90.379,90.398,59200002.0
2006-02-20 06:50:00,90.386,90.401,90.386,90.401,25500000.0
2006-02-20 06:51:00,90.382,90.403,90.382,90.402,246000002.0
2006-02-20 06:52:00,90.391,90.4,90.36,90.38,190800000.0
2006-02-20 06:53:00,90.41,90.41,90.378,90.38,278699998.0
2006-02-20 06:54:00,90.376,90.393,90.367,90.387,281399998.0
2006-02-20 06:55:00,90.387,90.405,90.384,90.397,168500003.0
2006-02-20 06:56:00,90.395,90.4,90.371,90.379,238700004.0
2006-02-20 06:57:00,90.383,90.399,90.377,90.387,121699998.0
2006-02-20 06:58:00,90.385,90.403,90.37,90.403,272900002.0
2006-02-20 06:59:00,90.381,90.413,90.381,90.405,269600002.0
2006-02-20 07:00:00,90.395,90.395,90.37,90.37,180400000.0
2006-02-20 07:01:00,90.404,90.416,90.395,90.403,232999996.0
2006-02-20 07:02:00,90.394,90.412,90.39,90.406,220299994.0
2006-02-20 07:03:00,90.409,90.42,90.393,90.411,228000003.0
2006-02-20 07:04:00,90.397,90.418,90.394,90.418,194900002.0
2006-02-20 07:05:00,90.412,90.412,90.389,90.39,236899999.0
2006-02-20 07:06:00,90.403,90.412,90.385,90.398,210999997.0
2006-02-20 07:07:00,90.416,90.43,90.405,90.411,257000000.0
2006-02-20 07:08:00,90.423,90.429,90.406,90.408,103699998.0
2006-02-20 07:09:00,90.437,90.451,90.437,90.451,50199999.0
2006-02-20 07:10:00,90.44,90.444,90.421,90.434,212499995.0
2006-02-20 07:11:00,90.427,90.427,90.408,90.419,114400000.0
2006-02-20 07:12:00,90.418,90.436,90.404,90.408,149799997.0
2006-02-20 07:13:00,90.42,90.425,90.4,90.411,235099995.0
2006-02-20 07:14:00,90.415,90.419,90.393,90.393,242799999.0
2006-02-20 07:15:00,90.405,90.405,90.383,90.392,107099999.0
2006-02-20 07:16:00,90.4,90.407,90.374,90.39,193599999.0
2006-02-20 07:17:00,90.392,90.406,90.374,90.387,251399999.0
2006-02-20 07:18:00,90.405,90.405,90.39,90.39,49500002.0
2006-02-20 07:19:00,90.405,90.413,90.39,90.39,228699999.0
2006-02-20 07:20:00,90.406,90.415,90.387,90.39,195400002.0
2006-02-20 07:21:00,90.404,90.417,90.394,90.407,389600002.0
2006-02-20 07:22:00,90.392,90.411,90.385,90.391,313199997.0
2006-02-20 07:23:00,90.406,90.426,90.396,90.396,337100003.0
2006-02-20 07:24:00,90.39,90.41,90.39,90.41,233999999.0
2006-02-20 07:25:00,90.405,90.407,90.388,90.39,195900002.0
2006-02-20 07:26:00,90.408,90.408,90.37,90.39,251500001.0
2006-02-20 07:27:00,90.373,90.406,90.373,90.397,219800001.0
2006-02-20 07:28:00,90.373,90.393,90.372,90.387,221599997.0
2006-02-20 07:29:00,90.388,90.399,90.371,90.372,204799996.0
2006-02-20 07:30:00,90.39,90.39,90.37,90.37,79500000.0
2006-02-20 07:31:00,90.388,90.395,90.372,90.372,76300000.0
2006-02-20 07:32:00,90.373,90.388,90.363,90.376,107700002.0
2006-02-20 07:33:00,90.356,90.387,90.339,90.387,131199999.0
2006-02-20 07:34:00,90.375,90.381,90.357,90.365,193399999.0
2006-02-20 07:35:00,90.359,90.38,90.354,90.378,244199998.0
2006-02-20 07:36:00,90.36,90.385,90.36,90.385,128600000.0
2006-02-20 07:37:00,90.367,90.38,90.353,90.38,247399998.0
2006-02-20 07:38:00,90.37,90.38,90.354,90.38,122799998.0
2006-02-20 07:39:00,90.363,90.376,90.346,90.358,267599998.0
2006-02-20 07:40:00,90.339,90.357,90.336,90.355,172000000.0
2006-02-20 07:41:00,90.361,90.37,90.342,90.367,204799996.0
2006-02-20 07:42:00,90.347,90.369,90.341,90.369,227500001.0
2006-02-20 07:43:00,90.35,90.37,90.346,90.37,232299998.0
2006-02-20 07:44:00,90.362,90.372,90.339,90.361,109099998.0
2006-02-20 07:45:00,90.335,90.369,90.335,90.357,351300001.0
2006-02-20 07:46:00,90.348,90.374,90.343,90.36,259300000.0
2006-02-20 07:47:00,90.354,90.375,90.354,90.373,137699999.0
2006-02-20 07:48:00,90.369,90.375,90.354,90.354,143599999.0
2006-02-20 07:49:00,90.362,90.366,90.345,90.348,189099998.0
2006-02-20 07:50:00,90.366,90.373,90.35,90.357,105699999.0
2006-02-20 07:51:00,90.378,90.378,90.357,90.358,176199998.0
2006-02-20 07:52:00,90.371,90.382,90.351,90.364,168199998.0
2006-02-20 07:53:00,90.37,90.394,90.361,90.377,244400001.0
2006-02-20 07:54:00,90.38,90.401,90.371,90.371,159299996.0
2006-02-20 07:55:00,90.393,90.402,90.372,90.385,235299998.0
2006-02-20 07:56:00,90.386,90.401,90.384,90.399,52499998.0
2006-02-20 07:57:00,90.394,90.403,90.378,90.386,232000001.0
2006-02-20 07:58:00,90.383,90.412,90.383,90.412,143200000.0
2006-02-20 07:59:00,90.391,90.412,90.382,90.412,228799998.0
2006-02-20 08:00:00,90.419,90.434,90.399,90.407,227399995.0
2006-02-20 08:01:00,90.4,90.432,90.397,90.412,153600002.0
2006-02-20 08:02:00,90.42,90.436,90.419,90.434,171500001.0
2006-02-20 08:03:00,90.427,90.432,90.403,90.413,293700000.0
2006-02-20 08:04:00,90.431,90.431,90.404,90.415,156699999.0
2006-02-20 08:05:00,90.435,90.44,90.419,90.419,207099998.0
2006-02-20 08:06:00,90.432,90.432,90.413,90.413,96199999.0
2006-02-20 08:07:00,90.42,90.44,90.4,90.417,224800001.0
2006-02-20 08:08:00,90.417,90.436,90.411,90.425,180800002.0
2006-02-20 08:09:00,90.399,90.441,90.399,90.441,148099999.0
2006-02-20 08:10:00,90.412,90.428,90.408,90.428,80099999.0
2006-02-20 08:11:00,90.407,90.435,90.403,90.405,182499998.0
2006-02-20 08:12:00,90.41,90.433,90.408,90.411,249300000.0
2006-02-20 08:13:00,90.424,90.438,90.408,90.428,276299997.0
2006-02-20 08:14:00,90.431,90.447,90.424,90.437,230299998.0
2006-02-20 08:15:00,90.431,90.447,90.418,90.44,270999994.0
2006-02-20 08:16:00,90.439,90.454,90.421,90.441,52700000.0
2006-02-20 08:17:00,90.451,90.451,90.427,90.427,92199998.0
2006-02-20 08:18:00,90.434,90.45,90.415,90.428,268199998.0
2006-02-20 08:19:00,90.434,90.442,90.41,90.434,226399997.0
2006-02-20 08:20:00,90.424,90.439,90.402,90.421,198700002.0
2006-02-20 08:21:00,90.417,90.437,90.41,90.41,157600002.0
2006-02-20 08:22:00,90.428,90.442,90.415,90.418,311200001.0
2006-02-20 08:23:00,90.425,90.428,90.408,90.428,80900002.0
2006-02-20 08:24:00,90.414,90.432,90.4,90.42,220800001.0
2006-02-20 08:25:00,90.404,90.43,90.404,90.43,108799999.0
2006-02-20 08:26:00,90.406,90.423,90.399,90.417,315699999.0
2006-02-20 08:27:00,90.399,90.423,90.399,90.423,315300000.0
2006-02-20 08:28:00,90.4,90.435,90.4,90.43,424499999.0
2006-02-20 08:29:00,90.413,90.435,90.411,90.425,158700000.0
2006-02-20 08:30:00,90.432,90.435,90.408,90.413,257900000.0
2006-02-20 08:31:00,90.429,90.438,90.409,90.429,267000002.0
2006-02-20 08:32:00,90.429,90.431,90.414,90.416,65199998.0
2006-02-20 08:33:00,90.423,90.444,90.409,90.43,209499996.0
2006-02-20 08:34:00,90.411,90.434,90.406,90.433,264499995.0
2006-02-20 08:35:00,90.419,90.438,90.416,90.433,168400001.0
2006-02-20 08:36:00,90.418,90.448,90.418,90.436,322300001.0
2006-02-20 08:37:00,90.419,90.443,90.419,90.443,219400000.0
2006-02-20 08:38:00,90.429,90.452,90.426,90.452,215099995.0
2006-02-20 08:39:00,90.42,90.452,90.42,90.45,238200002.0
2006-02-20 08:40:00,90.43,90.445,90.417,90.434,149399998.0
2006-02-20 08:41:00,90.419,90.436,90.414,90.427,226300003.0
2006-02-20 08:42:00,90.43,90.438,90.41,90.438,204299998.0
2006-02-20 08:43:00,90.424,90.445,90.42,90.442,174600002.0
2006-02-20 08:44:00,90.441,90.441,90.402,90.402,223299995.0
2006-02-20 08:45:00,90.432,90.439,90.418,90.423,160100000.0
2006-02-20 08:46:00,90.423,90.423,90.397,90.397,195500001.0
2006-02-20 08:47:00,90.413,90.417,90.385,90.385,266000001.0
2006-02-20 08:48:00,90.396,90.404,90.382,90.382,260500001.0
2006-02-20 08:49:00,90.382,90.425,90.382,90.425,222700003.0
2006-02-20 08:50:00,90.417,90.434,90.395,90.407,180100002.0
2006-02-20 08:51:00,90.415,90.425,90.372,90.372,189899999.0
2006-02-20 08:52:00,90.409,90.409,90.386,90.386,171199998.0
2006-02-20 08:53:00,90.408,90.408,90.373,90.381,264199998.0
2006-02-20 08:54:00,90.387,90.405,90.383,90.398,124899999.0
2006-02-20 08:55:00,90.393,90.409,90.38,90.381,184599999.0
2006-02-20 08:56:00,90.399,90.403,90.372,90.372,190100000.0
2006-02-20 08:57:00,90.382,90.407,90.377,90.407,310700000.0
2006-02-20 08:58:00,90.398,90.41,90.386,90.405,311699999.0
2006-02-20 08:59:00,90.378,90.41,90.378,90.41,95100001.0
2006-02-20 09:00:00,90.415,90.415,90.381,90.394,331899998.0
2006-02-20 09:01:00,90.37,90.389,90.37,90.384,242499997.0
2006-02-20 09:02:00,90.376,90.398,90.37,90.389,216900001.0
2006-02-20 09:03:00,90.375,90.388,90.36,90.378,230400002.0
2006-02-20 09:04:00,90.35,90.378,90.35,90.367,187100001.0
2006-02-20 09:05:00,90.368,90.371,90.335,90.351,195999998.0
2006-02-20 09:06:00,90.368,90.386,90.346,90.364,258400001.0
2006-02-20 09:07:00,90.372,90.384,90.357,90.357,122100000.0
2006-02-20 09:08:00,90.342,90.385,90.342,90.378,230099997.0
2006-02-20 09:09:00,90.385,90.391,90.366,90.376,133699999.0
2006-02-20 09:10:00,90.365,90.377,90.352,90.365,107200000.0
2006-02-20 09:11:00,90.355,90.368,90.34,90.357,168799997.0
2006-02-20 09:12:00,90.342,90.367,90.337,90.367,302199996.0
2006-02-20 09:13:00,90.368,90.372,90.352,90.355,174599999.0
2006-02-20 09:14:00,90.358,90.378,90.356,90.378,45399999.0
2006-02-20 09:15:00,90.391,90.391,90.354,90.354,78099999.0
2006-02-20 09:16:00,90.345,90.363,90.341,90.355,24800000.0
2006-02-20 09:17:00,90.332,90.353,90.325,90.352,159000000.0
2006-02-20 09:18:00,90.34,90.371,90.34,90.368,151000001.0
2006-02-20 09:19:00,90.372,90.372,90.34,90.342,154200002.0
2006-02-20 09:20:00,90.329,90.345,90.305,90.317,279700000.0
2006-02-20 09:21:00,90.317,90.323,90.289,90.289,189299999.0
2006-02-20 09:22:00,90.285,90.315,90.285,90.31,148500000.0
2006-02-20 09:23:00,90.308,90.323,90.294,90.298,216199998.0
2006-02-20 09:24:00,90.319,90.329,90.297,90.31,138100000.0
2006-02-20 09:25:00,90.303,90.308,90.259,90.278,428200003.0
2006-02-20 09:26:00,90.273,90.294,90.273,90.294,33499999.0
2006-02-20 09:27:00,90.287,90.297,90.271,90.295,251800001.0
2006-02-20 09:28:00,90.3,90.306,90.28,90.283,423999999.0
2006-02-20 09:29:00,90.311,90.328,90.307,90.328,202699996.0
2006-02-20 09:30:00,90.333,90.335,90.307,90.317,214199999.0
2006-02-20 09:31:00,90.341,90.349,90.328,90.348,140599998.0
2006-02-20 09:32:00,90.328,90.35,90.328,90.35,221000002.0
2006-02-20 09:33:00,90.347,90.347,90.313,90.313,307199999.0
2006-02-20 09:34:00,90.327,90.348,90.311,90.32,231899998.0
2006-02-20 09:35:00,90.33,90.346,90.313,90.323,263699997.0
2006-02-20 09:36:00,90.346,90.365,90.338,90.355,228100000.0
2006-02-20 09:37:00,90.353,90.356,90.322,90.331,237000000.0
2006-02-20 09:38:00,90.344,90.354,90.321,90.346,205599998.0
2006-02-20 09:39:00,90.327,90.344,90.316,90.328,284900000.0
2006-02-20 09:40:00,90.335,90.345,90.316,90.316,201099997.0
2006-02-20 09:41:00,90.332,90.338,90.309,90.324,226400001.0
2006-02-20 09:42:00,90.346,90.352,90.312,90.342,167600000.0
2006-02-20 09:43:00,90.351,90.372,90.344,90.372,126499997.0
2006-02-20 09:44:00,90.373,90.382,90.348,90.356,189100000.0
2006-02-20 09:45:00,90.368,90.38,90.354,90.371,259600000.0
2006-02-20 09:46:00,90.358,90.378,90.358,90.376,236299997.0
2006-02-20 09:47:00,90.36,90.387,90.36,90.387,227700002.0
2006-02-20 09:48:00,90.376,90.387,90.36,90.374,258599999.0
2006-02-20 09:49:00,90.376,90.401,90.376,90.377,152899998.0
2006-02-20 09:50:00,90.393,90.394,90.373,90.388,351499998.0
2006-02-20 09:51:00,90.361,90.392,90.361,90.384,190699998.0
2006-02-20 09:52:00,90.378,90.391,90.36,90.373,210599998.0
2006-02-20 09:53:00,90.385,90.405,90.382,90.383,206099997.0
2006-02-20 09:54:00,90.408,90.408,90.389,90.389,183299998.0
2006-02-20 09:55:00,90.37,90.399,90.368,90.38,232699998.0
2006-02-20 09:56:00,90.359,90.38,90.357,90.38,209299998.0
2006-02-20 09:57:00,90.375,90.375,90.353,90.353,338600003.0
2006-02-20 09:58:00,90.365,90.365,90.336,90.354,217700001.0
2006-02-20 09:59:00,90.35,90.368,90.336,90.351,219199998.0
2006-02-20 10:00:00,90.354,90.365,90.338,90.347,210699998.0
2006-02-20 10:01:00,90.345,90.345,90.296,90.296,306300004.0
2006-02-20 10:02:00,90.311,90.334,90.311,90.321,214199997.0
2006-02-20 10:03:00,90.307,90.325,90.304,90.324,302099999.0
2006-02-20 10:04:00,90.319,90.342,90.319,90.322,226899994.0
2006-02-20 10:05:00,90.315,90.332,90.302,90.332,169300001.0
2006-02-20 10:06:00,90.339,90.346,90.327,90.333,47499998.0
2006-02-20 10:07:00,90.342,90.343,90.316,90.343,221200001.0
2006-02-20 10:08:00,90.319,90.346,90.319,90.337,192900002.0
2006-02-20 10:09:00,90.336,90.347,90.322,90.334,162100001.0
2006-02-20 10:10:00,90.32,90.355,90.32,90.355,268500000.0
2006-02-20 10:11:00,90.347,90.372,90.347,90.37,215800002.0
2006-02-20 10:12:00,90.36,90.36,90.322,90.322,288600000.0
2006-02-20 10:13:00,90.339,90.356,90.333,90.343,129700001.0
2006-02-20 10:14:00,90.333,90.36,90.333,90.355,192000000.0
2006-02-20 10:15:00,90.367,90.372,90.347,90.352,145100000.0
2006-02-20 10:16:00,90.347,90.38,90.344,90.373,271400001.0
2006-02-20 10:17:00,90.366,90.375,90.339,90.339,146400001.0
2006-02-20 10:18:00,90.364,90.366,90.344,90.344,156899999.0
2006-02-20 10:19:00,90.33,90.363,90.33,90.363,380599999.0
2006-02-20 10:20:00,90.365,90.367,90.331,90.354,387299998.0
2006-02-20 10:21:00,90.358,90.388,90.358,90.379,322200001.0
2006-02-20 10:22:00,90.377,90.377,90.345,90.368,415699995.0
2006-02-20 10:23:00,90.343,90.356,90.333,90.333,194800002.0
2006-02-20 10:24:00,90.333,90.358,90.326,90.358,192099999.0
2006-02-20 10:25:00,90.352,90.364,90.336,90.348,173200001.0
2006-02-20 10:26:00,90.353,90.367,90.337,90.358,222500002.0
2006-02-20 10:27:00,90.361,90.362,90.331,90.331,129900001.0
2006-02-20 10:28:00,90.337,90.343,90.312,90.335,301799999.0
2006-02-20 10:29:00,90.337,90.346,90.324,90.324,174599998.0
2006-02-20 10:30:00,90.348,90.354,90.326,90.326,162500004.0
2006-02-20 10:31:00,90.337,90.356,90.305,90.348,355600005.0
2006-02-20 10:32:00,90.353,90.357,90.32,90.332,244099997.0
2006-02-20 10:33:00,90.338,90.344,90.322,90.324,236899999.0
2006-02-20 10:34:00,90.31,90.33,90.294,90.312,217899997.0
2006-02-20 10:35:00,90.318,90.33,90.306,90.313,163500001.0
2006-02-20 10:36:00,90.34,90.35,90.315,90.329,421000001.0
2006-02-20 10:37:00,90.335,90.35,90.319,90.335,171099999.0
2006-02-20 10:38:00,90.329,90.348,90.308,90.326,210400000.0
2006-02-20 10:39:00,90.328,90.333,90.3,90.31,229699996.0
2006-02-20 10:40:00,90.318,90.327,90.297,90.297,298600002.0
2006-02-20 10:41:00,90.286,90.301,90.273,90.293,280500001.0
2006-02-20 10:42:00,90.297,90.315,90.277,90.295,265300004.0
2006-02-20 10:43:00,90.285,90.313,90.278,90.305,314800002.0
2006-02-20 10:44:00,90.314,90.324,90.285,90.285,204400000.0
2006-02-20 10:45:00,90.305,90.327,90.299,90.327,311099996.0
2006-02-20 10:46:00,90.327,90.343,90.313,90.319,112400001.0
2006-02-20 10:47:00,90.31,90.327,90.304,90.327,240499997.0
2006-02-20 10:48:00,90.309,90.322,90.299,90.299,254200003.0
2006-02-20 10:49:00,90.329,90.341,90.31,90.327,182199999.0
2006-02-20 10:50:00,90.317,90.328,90.29,90.303,167300001.0
2006-02-20 10:51:00,90.307,90.314,90.29,90.298,274999999.0
2006-02-20 10:52:00,90.3,90.31,90.283,90.29,144300000.0
2006-02-20 10:53:00,90.313,90.317,90.295,90.295,147800000.0
2006-02-20 10:54:00,90.291,90.324,90.272,90.324,356800002.0
2006-02-20 10:55:00,90.31,90.333,90.307,90.329,246399999.0
2006-02-20 10:56:00,90.309,90.33,90.299,90.33,285399998.0
2006-02-20 10:57:00,90.314,90.327,90.31,90.326,245600000.0
2006-02-20 10:58:00,90.311,90.348,90.308,90.348,195899997.0
2006-02-20 10:59:00,90.327,90.353,90.305,90.319,103799998.0
2006-02-20 11:00:00,90.302,90.324,90.288,90.303,163700002.0
2006-02-20 11:01:00,90.312,90.312,90.273,90.285,233400001.0
2006-02-20 11:02:00,90.308,90.317,90.29,90.297,168199999.0
2006-02-20 11:03:00,90.3,90.315,90.28,90.298,167699998.0
2006-02-20 11:04:00,90.294,90.307,90.28,90.295,262400001.0
2006-02-20 11:05:00,90.279,90.317,90.279,90.29,296399999.0
2006-02-20 11:06:00,90.298,90.317,90.284,90.305,216799997.0
2006-02-20 11:07:00,90.281,90.303,90.278,90.303,166199999.0
2006-02-20 11:08:00,90.298,90.317,90.277,90.31,98899999.0
2006-02-20 11:09:00,90.301,90.325,90.301,90.322,136699999.0
2006-02-20 11:10:00,90.304,90.331,90.303,90.325,239599999.0
2006-02-20 11:11:00,90.315,90.334,90.294,90.318,346599993.0
2006-02-20 11:12:00,90.323,90.332,90.301,90.322,262699999.0
2006-02-20 11:13:00,90.322,90.325,90.304,90.31,253700001.0
2006-02-20 11:14:00,90.319,90.339,90.315,90.333,269800001.0
2006-02-20 11:15:00,90.319,90.347,90.319,90.342,389199999.0
2006-02-20 11:16:00,90.341,90.357,90.329,90.347,143000000.0
2006-02-20 11:17:00,90.344,90.347,90.325,90.326,99299999.0
2006-02-20 11:18:00,90.322,90.353,90.32,90.337,326000001.0
2006-02-20 11:19:00,90.319,90.345,90.319,90.342,133399998.0
2006-02-20 11:20:00,90.326,90.348,90.319,90.348,333300004.0
2006-02-20 11:21:00,90.328,90.345,90.315,90.337,366200002.0
2006-02-20 11:22:00,90.32,90.34,90.32,90.34,343700004.0
2006-02-20 11:23:00,90.326,90.348,90.326,90.342,120100000.0
2006-02-20 11:24:00,90.347,90.35,90.327,90.343,181100000.0
2006-02-20 11:25:00,90.338,90.357,90.332,90.354,220400004.0
2006-02-20 11:26:00,90.357,90.358,90.325,90.331,257700000.0
2006-02-20 11:27:00,90.342,90.368,90.342,90.36,194799995.0
2006-02-20 11:28:00,90.363,90.366,90.338,90.349,206699999.0
2006-02-20 11:29:00,90.363,90.366,90.324,90.348,238299998.0
2006-02-20 11:30:00,90.361,90.362,90.337,90.349,225699999.0
2006-02-20 11:31:00,90.354,90.369,90.342,90.357,125599999.0
2006-02-20 11:32:00,90.357,90.358,90.323,90.327,276099998.0
2006-02-20 11:33:00,90.335,90.354,90.314,90.314,364399997.0
2006-02-20 11:34:00,90.322,90.357,90.322,90.355,317000001.0
2006-02-20 11:35:00,90.348,90.351,90.324,90.341,219900000.0
2006-02-20 11:36:00,90.347,90.354,90.328,90.328,205999999.0
2006-02-20 11:37:00,90.338,90.343,90.318,90.322,215100004.0
2006-02-20 11:38:00,90.337,90.352,90.325,90.333,252100001.0
2006-02-20 11:39:00,90.353,90.359,90.335,90.34,234000000.0
2006-02-20 11:40:00,90.338,90.358,90.328,90.358,364600001.0
2006-02-20 11:41:00,90.346,90.359,90.33,90.345,303000002.0
2006-02-20 11:42:00,90.348,90.35,90.327,90.331,244899995.0
2006-02-20 11:43:00,90.345,90.355,90.328,90.333,187999998.0
2006-02-20 11:44:00,90.345,90.357,90.333,90.344,171499999.0
2006-02-20 11:45:00,90.339,90.363,90.339,90.357,283600005.0
2006-02-20 11:46:00,90.336,90.362,90.336,90.361,198399997.0
2006-02-20 11:47:00,90.354,90.37,90.336,90.345,238399998.0
2006-02-20 11:48:00,90.351,90.358,90.325,90.333,185100000.0
2006-02-20 11:49:00,90.348,90.359,90.326,90.326,307700005.0
2006-02-20 11:50:00,90.327,90.355,90.327,90.349,217099995.0
2006-02-20 11:51:00,90.346,90.353,90.327,90.335,129999999.0
2006-02-20 11:52:00,90.358,90.358,90.333,90.338,233599997.0
2006-02-20 11:53:00,90.351,90.361,90.328,90.34,299199999.0
2006-02-20 11:54:00,90.327,90.345,90.326,90.342,217399997.0
2006-02-20 11:55:00,90.329,90.354,90.327,90.344,99800002.0
2006-02-20 11:56:00,90.352,90.358,90.328,90.344,121800004.0
2006-02-20 11:57:00,90.35,90.353,90.329,90.337,204200000.0
2006-02-20 11:58:00,90.347,90.354,90.328,90.336,296800007.0
2006-02-20 11:59:00,90.34,90.362,90.334,90.348,260200000.0
2006-02-20 12:00:00,90.33,90.36,90.324,90.36,326299996.0
2006-02-20 12:01:00,90.355,90.358,90.334,90.334,162100000.0
2006-02-20 12:02:00,90.345,90.346,90.307,90.333,140999999.0
2006-02-20 12:03:00,90.318,90.34,90.31,90.34,292099995.0
2006-02-20 12:04:00,90.332,90.332,90.307,90.313,220999996.0
2006-02-20 12:05:00,90.318,90.326,90.304,90.304,159299999.0
2006-02-20 12:06:00,90.319,90.341,90.3,90.327,184299998.0
2006-02-20 12:07:00,90.316,90.342,90.31,90.342,315000001.0
2006-02-20 12:08:00,90.326,90.355,90.326,90.355,149000001.0
2006-02-20 12:09:00,90.344,90.368,90.34,90.353,197099998.0
2006-02-20 12:10:00,90.354,90.356,90.33,90.335,320100001.0
2006-02-20 12:11:00,90.35,90.355,90.33,90.338,180399999.0
2006-02-20 12:12:00,90.327,90.351,90.321,90.34,229199997.0
2006-02-20 12:13:00,90.348,90.348,90.309,90.309,226600000.0
2006-02-20 12:14:00,90.339,90.339,90.314,90.322,290099997.0
2006-02-20 12:15:00,90.325,90.325,90.291,90.303,199099996.0
2006-02-20 12:16:00,90.311,90.322,90.293,90.305,201899997.0
2006-02-20 12:17:00,90.307,90.325,90.291,90.309,231200000.0
2006-02-20 12:18:00,90.301,90.325,90.296,90.311,231899998.0
2006-02-20 12:19:00,90.316,90.332,90.306,90.33,203100002.0
2006-02-20 12:20:00,90.321,90.345,90.321,90.341,267999997.0
2006-02-20 12:21:00,90.315,90.345,90.308,90.33,305300001.0
2006-02-20 12:22:00,90.305,90.329,90.305,90.329,71800000.0
2006-02-20 12:23:00,90.335,90.352,90.322,90.338,148799999.0
2006-02-20 12:24:00,90.332,90.357,90.33,90.357,212799999.0
2006-02-20 12:25:00,90.35,90.361,90.331,90.336,156000001.0
2006-02-20 12:26:00,90.371,90.39,90.355,90.379,141999996.0
2006-02-20 12:27:00,90.374,90.399,90.374,90.395,331200004.0
2006-02-20 12:28:00,90.375,90.394,90.366,90.38,220200000.0
2006-02-20 12:29:00,90.375,90.378,90.353,90.366,359199997.0
2006-02-20 12:30:00,90.355,90.384,90.354,90.37,199399997.0
2006-02-20 12:31:00,90.354,90.377,90.35,90.362,217400001.0
2006-02-20 12:32:00,90.366,90.377,90.351,90.364,222400002.0
2006-02-20 12:33:00,90.353,90.371,90.352,90.365,137700002.0
2006-02-20 12:34:00,90.367,90.377,90.358,90.377,192600001.0
2006-02-20 12:35:00,90.368,90.377,90.355,90.362,203399999.0
2006-02-20 12:36:00,90.35,90.367,90.342,90.35,185899999.0
2006-02-20 12:37:00,90.364,90.372,90.346,90.359,256800000.0
2006-02-20 12:38:00,90.356,90.368,90.348,90.368,201599998.0
2006-02-20 12:39:00,90.361,90.368,90.338,90.355,187100000.0
2006-02-20 12:40:00,90.363,90.371,90.357,90.364,27100000.0
2006-02-20 12:41:00,90.345,90.363,90.345,90.361,176799999.0
2006-02-20 12:42:00,90.335,90.36,90.331,90.36,114399997.0
2006-02-20 12:43:00,90.358,90.358,90.331,90.336,178400000.0
2006-02-20 12:44:00,90.337,90.354,90.325,90.343,168000001.0
2006-02-20 12:45:00,90.32,90.361,90.32,90.346,406800001.0
2006-02-20 12:46:00,90.345,90.357,90.33,90.352,253000001.0
2006-02-20 12:47:00,90.336,90.364,90.336,90.357,221400000.0
2006-02-20 12:48:00,90.345,90.366,90.339,90.355,329699998.0
2006-02-20 12:49:00,90.356,90.363,90.339,90.341,217400002.0
2006-02-20 12:50:00,90.357,90.357,90.33,90.349,234499999.0
2006-02-20 12:51:00,90.348,90.375,90.338,90.36,360899993.0
2006-02-20 12:52:00,90.372,90.376,90.355,90.355,136000001.0
2006-02-20 12:53:00,90.325,90.348,90.278,90.314,134499999.0
2006-02-20 12:54:00,90.346,90.353,90.325,90.335,121900000.0
2006-02-20 12:55:00,90.341,90.349,90.319,90.331,28200000.0
2006-02-20 12:56:00,90.337,90.348,90.313,90.328,167200000.0
2006-02-20 12:57:00,90.323,90.35,90.315,90.34,215500000.0
2006-02-20 12:58:00,90.332,90.343,90.315,90.315,225300003.0
2006-02-20 12:59:00,90.305,90.331,90.265,90.287,182999997.0
2006-02-20 13:00:00,90.301,90.323,90.285,90.294,280300000.0
2006-02-20 13:01:00,90.301,90.32,90.29,90.3,109600002.0
2006-02-20 13:02:00,90.301,90.303,90.276,90.283,244799998.0
2006-02-20 13:03:00,90.297,90.304,90.285,90.29,24800000.0
2006-02-20 13:04:00,90.297,90.308,90.286,90.303,309100003.0
2006-02-20 13:05:00,90.306,90.318,90.293,90.295,151300000.0
2006-02-20 13:06:00,90.296,90.331,90.296,90.314,152599998.0
2006-02-20 13:07:00,90.307,90.339,90.291,90.31,303900001.0
2006-02-20 13:08:00,90.303,90.328,90.303,90.328,111600001.0
2006-02-20 13:09:00,90.302,90.326,90.302,90.324,281299998.0
2006-02-20 13:10:00,90.31,90.327,90.299,90.308,211599999.0
2006-02-20 13:11:00,90.31,90.311,90.289,90.311,139899998.0
2006-02-20 13:12:00,90.293,90.327,90.293,90.312,322700001.0
2006-02-20 13:13:00,90.307,90.322,90.296,90.303,236099998.0
2006-02-20 13:14:00,90.303,90.322,90.294,90.307,290099998.0
2006-02-20 13:15:00,90.309,90.318,90.284,90.284,212399999.0
2006-02-20 13:16:00,90.278,90.301,90.278,90.301,85000000.0
2006-02-20 13:17:00,90.303,90.315,90.268,90.297,114300002.0
2006-02-20 13:18:00,90.32,90.324,90.298,90.305,284600001.0
2006-02-20 13:19:00,90.318,90.329,90.303,90.303,143700000.0
2006-02-20 13:20:00,90.311,90.311,90.295,90.295,64799999.0
2006-02-20 13:21:00,90.307,90.317,90.292,90.292,230699997.0
2006-02-20 13:22:00,90.306,90.322,90.289,90.29,258999999.0
2006-02-20 13:23:00,90.307,90.317,90.294,90.301,164199999.0
2006-02-20 13:24:00,90.305,90.319,90.298,90.298,260499999.0
2006-02-20 13:25:00,90.307,90.312,90.284,90.294,305100002.0
2006-02-20 13:26:00,90.322,90.328,90.299,90.315,279199995.0
2006-02-20 13:27:00,90.325,90.33,90.302,90.302,199699998.0
2006-02-20 13:28:00,90.33,90.339,90.313,90.315,198600002.0
2006-02-20 13:29:00,90.343,90.346,90.32,90.333,172599997.0
2006-02-20 13:30:00,90.326,90.34,90.306,90.335,235499994.0
2006-02-20 13:31:00,90.335,90.335,90.314,90.323,162200000.0
2006-02-20 13:32:00,90.322,90.338,90.307,90.325,260899999.0
2006-02-20 13:33:00,90.319,90.335,90.316,90.317,184399999.0
2006-02-20 13:34:00,90.316,90.333,90.307,90.312,166499998.0
2006-02-20 13:35:00,90.307,90.33,90.3,90.33,414100009.0
2006-02-20 13:36:00,90.321,90.333,90.314,90.316,147699998.0
2006-02-20 13:37:00,90.333,90.333,90.305,90.305,169500001.0
2006-02-20 13:38:00,90.323,90.338,90.299,90.321,172199998.0
2006-02-20 13:39:00,90.32,90.338,90.308,90.338,257900002.0
2006-02-20 13:40:00,90.343,90.347,90.328,90.33,267599998.0
2006-02-20 13:41:00,90.345,90.347,90.319,90.326,267399999.0
2006-02-20 13:42:00,90.343,90.347,90.319,90.327,248199997.0
2006-02-20 13:43:00,90.35,90.35,90.33,90.33,204799998.0
2006-02-20 13:44:00,90.333,90.347,90.321,90.335,174899998.0
2006-02-20 13:45:00,90.338,90.348,90.318,90.318,283600001.0
2006-02-20 13:46:00,90.319,90.344,90.319,90.343,167699997.0
2006-02-20 13:47:00,90.319,90.347,90.307,90.345,363099999.0
2006-02-20 13:48:00,90.315,90.333,90.305,90.325,193500000.0
2006-02-20 13:49:00,90.316,90.33,90.311,90.325,161200000.0
2006-02-20 13:50:00,90.324,90.33,90.301,90.312,362099996.0
2006-02-20 13:51:00,90.317,90.332,90.305,90.323,63700000.0
2006-02-20 13:52:00,90.299,90.323,90.299,90.322,268300002.0
2006-02-20 13:53:00,90.305,90.329,90.305,90.322,351499997.0
2006-02-20 13:54:00,90.315,90.32,90.294,90.309,205900000.0
2006-02-20 13:55:00,90.306,90.317,90.299,90.309,157800000.0
2006-02-20 13:56:00,90.303,90.32,90.296,90.314,286599998.0
2006-02-20 13:57:00,90.304,90.306,90.272,90.302,237900003.0
2006-02-20 13:58:00,90.305,90.308,90.28,90.281,190600001.0
2006-02-20 13:59:00,90.314,90.323,90.301,90.306,208799996.0
2006-02-20 14:00:00,90.311,90.327,90.299,90.322,240100002.0
2006-02-20 14:01:00,90.302,90.316,90.284,90.303,193500001.0
2006-02-20 14:02:00,90.301,90.319,90.29,90.303,207800001.0
2006-02-20 14:03:00,90.297,90.323,90.297,90.32,148000000.0
2006-02-20 14:04:00,90.315,90.329,90.289,90.31,251700000.0
2006-02-20 14:05:00,90.315,90.32,90.292,90.292,149599999.0
2006-02-20 14:06:00,90.31,90.323,90.291,90.306,143400000.0
2006-02-20 14:07:00,90.315,90.333,90.314,90.332,260300001.0
2006-02-20 14:08:00,90.316,90.333,90.309,90.333,96100002.0
2006-02-20 14:09:00,90.324,90.353,90.324,90.353,202599997.0
2006-02-20 14:10:00,90.36,90.363,90.334,90.348,240199998.0
2006-02-20 14:11:00,90.348,90.373,90.348,90.367,121599998.0
2006-02-20 14:12:00,90.377,90.377,90.348,90.348,264400000.0
2006-02-20 14:13:00,90.358,90.375,90.351,90.365,254399997.0
2006-02-20 14:14:00,90.373,90.376,90.354,90.354,263800001.0
2006-02-20 14:15:00,90.345,90.378,90.345,90.378,179000001.0
2006-02-20 14:16:00,90.354,90.376,90.351,90.373,248600003.0
2006-02-20 14:17:00,90.37,90.37,90.351,90.351,186300002.0
2006-02-20 14:18:00,90.37,90.375,90.341,90.348,224300001.0
2006-02-20 14:19:00,90.368,90.371,90.348,90.348,265299998.0
2006-02-20 14:20:00,90.35,90.365,90.319,90.329,362200002.0
2006-02-20 14:21:00,90.326,90.341,90.312,90.339,259400000.0
2006-02-20 14:22:00,90.329,90.336,90.31,90.322,234899995.0
2006-02-20 14:23:00,90.328,90.334,90.297,90.297,329199998.0
2006-02-20 14:24:00,90.31,90.31,90.275,90.292,112299999.0
2006-02-20 14:25:00,90.311,90.311,90.282,90.292,232099998.0
2006-02-20 14:26:00,90.307,90.32,90.282,90.299,243500001.0
2006-02-20 14:27:00,90.3,90.319,90.3,90.318,226299995.0
2006-02-20 14:28:00,90.315,90.323,90.294,90.321,232999998.0
2006-02-20 14:29:00,90.313,90.327,90.307,90.322,225599997.0
2006-02-20 14:30:00,90.28,90.303,90.248,90.275,80800001.0
2006-02-20 14:31:00,90.262,90.287,90.22,90.27,380700006.0
2006-02-20 14:32:00,90.265,90.297,90.264,90.285,188799998.0
2006-02-20 14:33:00,90.267,90.282,90.264,90.282,152200005.0
2006-02-20 14:34:00,90.285,90.294,90.254,90.259,221799997.0
2006-02-20 14:35:00,90.292,90.296,90.272,90.278,262199998.0
2006-02-20 14:36:00,90.277,90.292,90.257,90.274,230900000.0
2006-02-20 14:37:00,90.287,90.304,90.279,90.304,104300000.0
2006-02-20 14:38:00,90.297,90.307,90.278,90.298,266799998.0
2006-02-20 14:39:00,90.312,90.312,90.28,90.284,291000002.0
2006-02-20 14:40:00,90.294,90.302,90.274,90.293,172500000.0
2006-02-20 14:41:00,90.285,90.307,90.28,90.297,199500005.0
2006-02-20 14:42:00,90.294,90.302,90.282,90.289,148800001.0
2006-02-20 14:43:00,90.281,90.298,90.265,90.298,208800003.0
2006-02-20 14:44:00,90.27,90.302,90.267,90.302,203100002.0
2006-02-20 14:45:00,90.278,90.304,90.273,90.304,210700001.0
2006-02-20 14:46:00,90.267,90.298,90.267,90.298,243500004.0
2006-02-20 14:47:00,90.284,90.299,90.258,90.291,111699999.0
2006-02-20 14:48:00,90.285,90.299,90.279,90.293,182899996.0
2006-02-20 14:49:00,90.282,90.31,90.271,90.29,230699999.0
2006-02-20 14:50:00,90.297,90.308,90.278,90.287,284100004.0
2006-02-20 14:51:00,90.312,90.312,90.276,90.276,229999999.0
2006-02-20 14:52:00,90.297,90.314,90.283,90.309,287599998.0
2006-02-20 14:53:00,90.302,90.31,90.285,90.29,149499998.0
2006-02-20 14:54:00,90.289,90.31,90.275,90.305,255899997.0
2006-02-20 14:55:00,90.298,90.318,90.289,90.304,322400000.0
2006-02-20 14:56:00,90.298,90.31,90.288,90.305,170800000.0
2006-02-20 14:57:00,90.304,90.319,90.291,90.31,221700001.0
2006-02-20 14:58:00,90.315,90.318,90.289,90.294,246000000.0
2006-02-20 14:59:00,90.28,90.305,90.243,90.282,47299999.0
2006-02-20 15:00:00,90.299,90.316,90.295,90.315,162600004.0
2006-02-20 15:01:00,90.304,90.317,90.293,90.317,142599997.0
2006-02-20 15:02:00,90.295,90.32,90.295,90.3,89999999.0
2006-02-20 15:03:00,90.302,90.317,90.292,90.31,37200000.0
2006-02-20 15:04:00,90.315,90.328,90.297,90.316,189800001.0
2006-02-20 15:05:00,90.326,90.326,90.302,90.322,255400000.0
2006-02-20 15:06:00,90.304,90.319,90.3,90.317,219200001.0
2006-02-20 15:07:00,90.304,90.321,90.304,90.321,94300001.0
2006-02-20 15:08:00,90.306,90.322,90.304,90.318,122099999.0
2006-02-20 15:09:00,90.31,90.32,90.31,90.32,86000001.0
2006-02-20 15:10:00,90.29,90.313,90.29,90.291,78800002.0
2006-02-20 15:11:00,90.293,90.319,90.293,90.319,43199999.0
2006-02-20 15:12:00,90.326,90.326,90.293,90.307,275799999.0
2006-02-20 15:13:00,90.317,90.322,90.299,90.311,212899998.0
2006-02-20 15:14:00,90.317,90.322,90.295,90.301,219600000.0
2006-02-20 15:15:00,90.296,90.327,90.286,90.327,326499999.0
2006-02-20 15:16:00,90.32,90.332,90.304,90.311,310200000.0
2006-02-20 15:17:00,90.324,90.327,90.304,90.312,328699996.0
2006-02-20 15:18:00,90.316,90.325,90.302,90.309,119699999.0
2006-02-20 15:19:00,90.333,90.333,90.304,90.307,275100000.0
2006-02-20 15:20:00,90.324,90.357,90.321,90.357,236700004.0
2006-02-20 15:21:00,90.36,90.36,90.331,90.337,159799998.0
2006-02-20 15:22:00,90.342,90.355,90.289,90.336,181500004.0
2006-02-20 15:23:00,90.35,90.357,90.331,90.331,384900000.0
2006-02-20 15:24:00,90.35,90.35,90.326,90.33,208400000.0
2006-02-20 15:25:00,90.345,90.345,90.318,90.34,248399996.0
2006-02-20 15:26:00,90.337,90.343,90.315,90.326,193599999.0
2006-02-20 15:27:00,90.343,90.354,90.33,90.34,442900004.0
2006-02-20 15:28:00,90.355,90.355,90.336,90.337,221900000.0
2006-02-20 15:29:00,90.33,90.353,90.33,90.347,99499999.0
2006-02-20 15:30:00,90.355,90.36,90.342,90.342,89599999.0
2006-02-20 15:31:00,90.354,90.364,90.338,90.352,125199998.0
2006-02-20 15:32:00,90.352,90.355,90.333,90.347,210899997.0
2006-02-20 15:33:00,90.359,90.359,90.333,90.333,154399999.0
2006-02-20 15:34:00,90.351,90.355,90.329,90.337,406600000.0
2006-02-20 15:35:00,90.355,90.36,90.333,90.333,184200000.0
2006-02-20 15:36:00,90.342,90.367,90.342,90.347,358099998.0
2006-02-20 15:37:00,90.364,90.376,90.347,90.354,141300001.0
2006-02-20 15:38:00,90.345,90.377,90.345,90.374,156600003.0
2006-02-20 15:39:00,90.367,90.38,90.354,90.372,203900002.0
2006-02-20 15:40:00,90.373,90.387,90.362,90.365,240799996.0
2006-02-20 15:41:00,90.382,90.383,90.358,90.366,205400001.0
2006-02-20 15:42:00,90.374,90.405,90.37,90.402,185200000.0
2006-02-20 15:43:00,90.39,90.408,90.385,90.389,174200000.0
2006-02-20 15:44:00,90.388,90.417,90.379,90.408,198699999.0
2006-02-20 15:45:00,90.396,90.416,90.393,90.407,155999999.0
2006-02-20 15:46:00,90.393,90.409,90.389,90.409,88499998.0
2006-02-20 15:47:00,90.408,90.425,90.392,90.398,221000002.0
2006-02-20 15:48:00,90.391,90.41,90.39,90.405,212799997.0
2006-02-20 15:49:00,90.403,90.412,90.385,90.388,298300002.0
2006-02-20 15:50:00,90.401,90.41,90.359,90.381,288499998.0
2006-02-20 15:51:00,90.4,90.417,90.391,90.413,379999994.0
2006-02-20 15:52:00,90.411,90.42,90.384,90.396,393500006.0
2006-02-20 15:53:00,90.377,90.394,90.367,90.371,236200002.0
2006-02-20 15:54:00,90.36,90.383,90.35,90.38,160200002.0
2006-02-20 15:55:00,90.365,90.377,90.357,90.377,142800000.0
2006-02-20 15:56:00,90.365,90.38,90.342,90.373,150700002.0
2006-02-20 15:57:00,90.375,90.379,90.359,90.363,375700004.0
2006-02-20 15:58:00,90.373,90.38,90.355,90.355,122999999.0
2006-02-20 15:59:00,90.359,90.383,90.347,90.361,330199994.0
2006-02-20 16:00:00,90.37,90.384,90.349,90.369,206099999.0
2006-02-20 16:01:00,90.363,90.382,90.36,90.381,87500000.0
2006-02-20 16:02:00,90.383,90.383,90.36,90.363,161899999.0
2006-02-20 16:03:00,90.351,90.367,90.349,90.363,15600000.0
2006-02-20 16:04:00,90.365,90.385,90.348,90.372,303200002.0
2006-02-20 16:05:00,90.363,90.383,90.363,90.379,212499996.0
2006-02-20 16:06:00,90.37,90.388,90.358,90.388,163500000.0
2006-02-20 16:07:00,90.372,90.389,90.365,90.377,280599998.0
2006-02-20 16:08:00,90.377,90.377,90.353,90.353,175199995.0
2006-02-20 16:09:00,90.35,90.38,90.35,90.38,176800002.0
2006-02-20 16:10:00,90.37,90.39,90.367,90.385,258000000.0
2006-02-20 16:11:00,90.374,90.395,90.369,90.391,244400001.0
2006-02-20 16:12:00,90.381,90.398,90.375,90.398,118800001.0
2006-02-20 16:13:00,90.337,90.394,90.337,90.394,27600000.0
2006-02-20 16:14:00,90.388,90.39,90.362,90.377,326599997.0
2006-02-20 16:15:00,90.381,90.399,90.375,90.388,283700000.0
2006-02-20 16:16:00,90.38,90.398,90.366,90.383,208099997.0
2006-02-20 16:17:00,90.366,90.395,90.343,90.37,163500000.0
2006-02-20 16:18:00,90.394,90.399,90.376,90.376,228600000.0
2006-02-20 16:19:00,90.392,90.396,90.37,90.37,156899998.0
2006-02-20 16:20:00,90.386,90.396,90.364,90.381,201900002.0
2006-02-20 16:21:00,90.387,90.4,90.381,90.4,244899998.0
2006-02-20 16:22:00,90.385,90.398,90.372,90.391,208699997.0
2006-02-20 16:23:00,90.385,90.402,90.372,90.373,257200000.0
2006-02-20 16:24:00,90.393,90.398,90.378,90.379,211900001.0
2006-02-20 16:25:00,90.392,90.395,90.375,90.376,202900001.0
2006-02-20 16:26:00,90.38,90.392,90.362,90.38,216000002.0
2006-02-20 16:27:00,90.39,90.39,90.36,90.367,363500000.0
2006-02-20 16:28:00,90.382,90.383,90.361,90.366,153200001.0
2006-02-20 16:29:00,90.37,90.397,90.356,90.361,194100000.0
2006-02-20 16:30:00,90.387,90.393,90.369,90.376,179499997.0
2006-02-20 16:31:00,90.395,90.398,90.368,90.385,350599997.0
2006-02-20 16:32:00,90.395,90.395,90.372,90.372,64100000.0
2006-02-20 16:33:00,90.4,90.413,90.387,90.387,195000002.0
2006-02-20 16:34:00,90.374,90.4,90.374,90.398,93399998.0
2006-02-20 16:35:00,90.391,90.41,90.39,90.405,227599997.0
2006-02-20 16:36:00,90.409,90.417,90.383,90.386,254799995.0
2006-02-20 16:37:00,90.395,90.41,90.382,90.387,292400000.0
2006-02-20 16:38:00,90.375,90.396,90.366,90.387,279100003.0
2006-02-20 16:39:00,90.387,90.395,90.37,90.376,359300002.0
2006-02-20 16:40:00,90.375,90.388,90.365,90.383,215500001.0
2006-02-20 16:41:00,90.377,90.39,90.36,90.38,162199998.0
2006-02-20 16:42:00,90.365,90.402,90.365,90.393,285200001.0
2006-02-20 16:43:00,90.362,90.401,90.362,90.387,391399994.0
2006-02-20 16:44:00,90.388,90.394,90.365,90.372,229600000.0
2006-02-20 16:45:00,90.383,90.383,90.357,90.357,295899997.0
2006-02-20 16:46:00,90.367,90.367,90.34,90.346,197200003.0
2006-02-20 16:47:00,90.372,90.381,90.347,90.364,226200001.0
2006-02-20 16:48:00,90.364,90.375,90.338,90.353,360199997.0
2006-02-20 16:49:00,90.353,90.379,90.353,90.374,294300000.0
2006-02-20 16:50:00,90.357,90.377,90.357,90.362,241500005.0
2006-02-20 16:51:00,90.349,90.38,90.349,90.38,79199999.0
2006-02-20 16:52:00,90.355,90.394,90.355,90.391,149099998.0
2006-02-20 16:53:00,90.384,90.397,90.367,90.389,193999996.0
2006-02-20 16:54:00,90.394,90.408,90.375,90.385,91700000.0
2006-02-20 16:55:00,90.384,90.406,90.384,90.405,278400000.0
2006-02-20 16:56:00,90.4,90.417,90.396,90.397,125400000.0
2006-02-20 16:57:00,90.418,90.425,90.403,90.408,197500002.0
2006-02-20 16:58:00,90.405,90.438,90.4,90.438,175799998.0
2006-02-20 16:59:00,90.429,90.455,90.414,90.443,226599999.0
2006-02-20 17:00:00,90.444,90.45,90.423,90.441,202799998.0
2006-02-20 17:01:00,90.427,90.444,90.416,90.435,292699999.0
2006-02-20 17:02:00,90.434,90.444,90.423,90.43,222000000.0
2006-02-20 17:03:00,90.427,90.451,90.424,90.437,267099998.0
2006-02-20 17:04:00,90.44,90.44,90.416,90.416,152400002.0
2006-02-20 17:05:00,90.426,90.438,90.406,90.433,326200004.0
2006-02-20 17:06:00,90.433,90.45,90.422,90.424,233500002.0
2006-02-20 17:07:00,90.442,90.442,90.417,90.43,213499995.0
2006-02-20 17:08:00,90.434,90.434,90.419,90.423,75999999.0
2006-02-20 17:09:00,90.425,90.442,90.406,90.432,136799998.0
2006-02-20 17:10:00,90.432,90.463,90.432,90.452,133199999.0
2006-02-20 17:11:00,90.447,90.447,90.417,90.421,221299997.0
2006-02-20 17:12:00,90.428,90.439,90.409,90.419,207099999.0
2006-02-20 17:13:00,90.447,90.463,90.434,90.449,285200001.0
2006-02-20 17:14:00,90.455,90.458,90.428,90.45,313899999.0
2006-02-20 17:15:00,90.434,90.456,90.432,90.446,172800004.0
2006-02-20 17:16:00,90.417,90.437,90.41,90.425,130599999.0
2006-02-20 17:17:00,90.414,90.418,90.386,90.404,369299998.0
2006-02-20 17:18:00,90.4,90.419,90.398,90.419,348899993.0
2006-02-20 17:19:00,90.415,90.425,90.4,90.4,259799998.0
2006-02-20 17:20:00,90.4,90.421,90.396,90.419,163500001.0
2006-02-20 17:21:00,90.403,90.417,90.387,90.407,199300004.0
2006-02-20 17:22:00,90.418,90.418,90.388,90.388,138499996.0
2006-02-20 17:23:00,90.402,90.421,90.393,90.42,147899998.0
2006-02-20 17:24:00,90.401,90.424,90.399,90.401,300500002.0
2006-02-20 17:25:00,90.41,90.424,90.4,90.404,235699998.0
2006-02-20 17:26:00,90.415,90.427,90.403,90.417,197300001.0
2006-02-20 17:27:00,90.406,90.427,90.399,90.414,140499997.0
2006-02-20 17:28:00,90.418,90.425,90.399,90.41,114800000.0
2006-02-20 17:29:00,90.427,90.432,90.405,90.407,247500002.0
2006-02-20 17:30:00,90.397,90.427,90.397,90.418,238300001.0
2006-02-20 17:31:00,90.396,90.42,90.396,90.414,209100001.0
2006-02-20 17:32:00,90.414,90.418,90.389,90.402,385900000.0
2006-02-20 17:33:00,90.409,90.411,90.386,90.401,258400000.0
2006-02-20 17:34:00,90.403,90.418,90.386,90.394,124900002.0
2006-02-20 17:35:00,90.387,90.387,90.362,90.362,299800001.0
2006-02-20 17:36:00,90.375,90.395,90.374,90.377,172299997.0
2006-02-20 17:37:00,90.387,90.39,90.36,90.37,211899997.0
2006-02-20 17:38:00,90.376,90.388,90.363,90.376,90000000.0
2006-02-20 17:39:00,90.38,90.383,90.366,90.368,59000000.0
2006-02-20 17:40:00,90.361,90.387,90.361,90.385,261000003.0
2006-02-20 17:41:00,90.374,90.378,90.358,90.358,184399999.0
2006-02-20 17:42:00,90.375,90.402,90.375,90.402,220499998.0
2006-02-20 17:43:00,90.399,90.407,90.379,90.394,258099998.0
2006-02-20 17:44:00,90.405,90.417,90.393,90.417,338199995.0
2006-02-20 17:45:00,90.411,90.425,90.405,90.425,162300001.0
2006-02-20 17:46:00,90.404,90.432,90.404,90.432,223599999.0
2006-02-20 17:47:00,90.409,90.435,90.407,90.435,280900000.0
2006-02-20 17:48:00,90.441,90.441,90.419,90.419,69999999.0
2006-02-20 17:49:00,90.418,90.429,90.392,90.392,200599998.0
2006-02-20 17:50:00,90.416,90.427,90.397,90.413,233999996.0
2006-02-20 17:51:00,90.402,90.421,90.397,90.415,174099997.0
2006-02-20 17:52:00,90.403,90.422,90.403,90.421,173400001.0
2006-02-20 17:53:00,90.421,90.437,90.406,90.437,94299999.0
2006-02-20 17:54:00,90.425,90.436,90.412,90.434,135700000.0
2006-02-20 17:55:00,90.434,90.445,90.418,90.423,259699998.0
2006-02-20 17:56:00,90.443,90.45,90.43,90.43,234899997.0
2006-02-20 17:57:00,90.453,90.464,90.427,90.429,255600001.0
2006-02-20 17:58:00,90.44,90.459,90.422,90.441,175900003.0
2006-02-20 17:59:00,90.462,90.496,90.449,90.477,279500004.0
2006-02-20 18:00:00,90.488,90.518,90.488,90.501,282700001.0
2006-02-20 18:01:00,90.497,90.504,90.465,90.479,1929700001.0
2006-02-20 18:02:00,90.46,90.46,90.45,90.46,2037999994.0
2006-02-20 18:03:00,90.47,90.47,90.46,90.47,2037999994.0
2006-02-20 18:04:00,90.46,90.47,90.45,90.46,2037999994.0
2006-02-20 18:05:00,90.47,90.47,90.45,90.45,2037999994.0
2006-02-20 18:06:00,90.46,90.46,90.45,90.46,2037999994.0
2006-02-20 18:07:00,90.47,90.47,90.45,90.46,2037999994.0
2006-02-20 18:08:00,90.45,90.46,90.44,90.45,2037999994.0
2006-02-20 18:09:00,90.458,90.491,90.457,90.483,2037999994.0
2006-02-20 18:10:00,90.487,90.491,90.457,90.461,1772399984.0
2006-02-20 18:11:00,90.468,90.484,90.449,90.453,1006400003.0
2006-02-20 18:12:00,90.47,90.475,90.448,90.448,1334400005.0
2006-02-20 18:13:00,90.463,90.478,90.434,90.448,1750300007.0
2006-02-20 18:14:00,90.44,90.44,90.43,90.43,1140499997.0
2006-02-20 18:15:00,90.44,90.44,90.43,90.43,1140499997.0
2006-02-20 18:16:00,90.44,90.44,90.43,90.43,1140499997.0
2006-02-20 18:17:00,90.464,90.495,90.452,90.465,1140499997.0
2006-02-20 18:18:00,90.476,90.509,90.473,90.489,1353699993.0
2006-02-20 18:19:00,90.478,90.504,90.468,90.482,1894299996.0
2006-02-20 18:20:00,90.465,90.472,90.445,90.445,868599999.0
2006-02-20 18:21:00,90.441,90.46,90.431,90.457,1785299989.0
2006-02-20 18:22:00,90.446,90.458,90.428,90.457,1483199997.0
2006-02-20 18:23:00,90.44,90.44,90.43,90.43,2041699982.0
2006-02-20 18:24:00,90.44,90.44,90.43,90.44,2041699982.0
2006-02-20 18:25:00,90.452,90.464,90.422,90.433,2041699982.0
2006-02-20 18:26:00,90.445,90.461,90.428,90.444,2020000000.0
2006-02-20 18:27:00,90.427,90.455,90.427,90.439,1187800002.0
2006-02-20 18:28:00,90.453,90.462,90.432,90.448,1639299996.0
2006-02-20 18:29:00,90.447,90.46,90.421,90.438,1215699985.0
2006-02-20 18:30:00,90.448,90.453,90.423,90.433,895499992.0
2006-02-20 18:31:00,90.423,90.453,90.423,90.433,1313700003.0
2006-02-20 18:32:00,90.422,90.44,90.411,90.435,1867400004.0
2006-02-20 18:34:00,90.435,90.449,90.413,90.419,1832400003.0
2006-02-20 18:35:00,90.441,90.452,90.418,90.42,2003200001.0
2006-02-20 18:36:00,90.426,90.46,90.426,90.454,1014499999.0
2006-02-20 18:37:00,90.447,90.465,90.426,90.453,1283999989.0
2006-02-20 18:38:00,90.44,90.466,90.421,90.463,942400000.0
2006-02-20 18:39:00,90.449,90.478,90.439,90.454,1023499997.0
2006-02-20 18:40:00,90.435,90.469,90.427,90.442,1554000009.0
2006-02-20 18:41:00,90.433,90.462,90.43,90.454,840499996.0
2006-02-20 18:42:00,90.455,90.458,90.427,90.442,1427199999.0
2006-02-20 18:43:00,90.445,90.45,90.424,90.431,501400000.0
2006-02-20 18:44:00,90.43,90.45,90.42,90.44,676499998.0
2006-02-20 18:45:00,90.423,90.452,90.422,90.442,795499996.0
2006-02-20 18:46:00,90.428,90.459,90.421,90.448,793199996.0
2006-02-20 18:47:00,90.438,90.45,90.424,90.432,236900003.0
2006-02-20 18:48:00,90.439,90.46,90.435,90.452,486100006.0
2006-02-20 18:49:00,90.454,90.458,90.436,90.436,776200001.0
2006-02-20 18:50:00,90.421,90.447,90.42,90.443,878499994.0
2006-02-20 18:51:00,90.43,90.462,90.43,90.452,1006799999.0
2006-02-20 18:52:00,90.435,90.478,90.435,90.46,1421700007.0
2006-02-20 18:53:00,90.463,90.479,90.446,90.472,1409899999.0
2006-02-20 18:54:00,90.471,90.481,90.449,90.449,1533300000.0
2006-02-20 18:55:00,90.475,90.476,90.452,90.458,1819799994.0
2006-02-20 18:56:00,90.461,90.48,90.458,90.478,324199999.0
2006-02-20 18:57:00,90.458,90.476,90.454,90.466,503299994.0
2006-02-20 18:58:00,90.446,90.47,90.446,90.463,1102199994.0
2006-02-20 18:59:00,90.444,90.474,90.444,90.458,1420199992.0
2006-02-20 19:00:00,90.442,90.464,90.442,90.462,275899997.0
2006-02-20 19:01:00,90.442,90.461,90.416,90.433,521399995.0
2006-02-20 19:02:00,90.435,90.444,90.423,90.428,221399999.0
2006-02-20 19:03:00,90.435,90.457,90.435,90.454,492699994.0
2006-02-20 19:04:00,90.439,90.458,90.433,90.446,515099996.0
2006-02-20 19:05:00,90.443,90.451,90.425,90.425,484099996.0
2006-02-20 19:06:00,90.422,90.452,90.419,90.439,1319700001.0
2006-02-20 19:07:00,90.429,90.456,90.422,90.439,1404699989.0
2006-02-20 19:08:00,90.44,90.445,90.412,90.412,1293899996.0
2006-02-20 19:09:00,90.432,90.443,90.405,90.42,914400003.0
2006-02-20 19:10:00,90.423,90.441,90.403,90.441,139700000.0
2006-02-20 19:11:00,90.436,90.444,90.424,90.442,499099998.0
2006-02-20 19:12:00,90.443,90.446,90.426,90.439,208300003.0
2006-02-20 19:13:00,90.434,90.434,90.394,90.394,459000002.0
2006-02-20 19:14:00,90.403,90.426,90.403,90.423,529999997.0
2006-02-20 19:15:00,90.414,90.434,90.403,90.422,866599997.0
2006-02-20 19:16:00,90.402,90.426,90.402,90.421,533399993.0
2006-02-20 19:17:00,90.422,90.428,90.394,90.41,758899996.0
2006-02-20 19:18:00,90.426,90.437,90.402,90.402,554100008.0
2006-02-20 19:19:00,90.415,90.43,90.391,90.408,1014999992.0
2006-02-20 19:20:00,90.429,90.434,90.402,90.423,872299991.0
2006-02-20 19:21:00,90.406,90.418,90.386,90.405,867499996.0
2006-02-20 19:22:00,90.402,90.418,90.395,90.418,183499998.0
2006-02-20 19:23:00,90.416,90.426,90.398,90.403,1390199994.0
2006-02-20 19:24:00,90.4,90.432,90.4,90.432,653399996.0
2006-02-20 19:25:00,90.421,90.435,90.404,90.425,1159600001.0
2006-02-20 19:26:00,90.409,90.435,90.402,90.42,1660299997.0
2006-02-20 19:27:00,90.415,90.435,90.407,90.425,1419399995.0
2006-02-20 19:28:00,90.41,90.43,90.403,90.43,910499993.0
2006-02-20 19:29:00,90.43,90.43,90.403,90.41,389799995.0
2006-02-20 19:30:00,90.422,90.435,90.409,90.427,1278300002.0
2006-02-20 19:31:00,90.425,90.43,90.402,90.417,527499998.0
2006-02-20 19:32:00,90.422,90.435,90.415,90.427,963300000.0
2006-02-20 19:33:00,90.412,90.435,90.412,90.43,632599996.0
2006-02-20 19:34:00,90.422,90.445,90.413,90.435,960000001.0
2006-02-20 19:35:00,90.415,90.438,90.393,90.434,817599995.0
2006-02-20 19:36:00,90.438,90.449,90.419,90.424,488000001.0
2006-02-20 19:37:00,90.438,90.438,90.411,90.411,218700001.0
2006-02-20 19:38:00,90.426,90.441,90.412,90.413,1061000004.0
2006-02-20 19:39:00,90.414,90.437,90.409,90.423,794899999.0
2006-02-20 19:40:00,90.422,90.43,90.404,90.42,795799999.0
2006-02-20 19:41:00,90.427,90.436,90.405,90.417,987099993.0
2006-02-20 19:42:00,90.416,90.437,90.412,90.437,880199995.0
2006-02-20 19:43:00,90.433,90.437,90.407,90.424,460999997.0
2006-02-20 19:44:00,90.437,90.448,90.421,90.433,762500000.0
2006-02-20 19:45:00,90.416,90.436,90.411,90.434,363800002.0
2006-02-20 19:46:00,90.423,90.426,90.401,90.403,809399993.0
2006-02-20 19:47:00,90.425,90.437,90.397,90.424,278999999.0
2006-02-20 19:48:00,90.438,90.448,90.422,90.442,1222999994.0
2006-02-20 19:49:00,90.422,90.44,90.417,90.423,657799992.0
2006-02-20 19:50:00,90.415,90.435,90.409,90.43,399000002.0
2006-02-20 19:51:00,90.413,90.451,90.413,90.442,688200001.0
2006-02-20 19:52:00,90.425,90.45,90.424,90.442,413499995.0
2006-02-20 19:53:00,90.443,90.448,90.423,90.425,603799992.0
2006-02-20 19:54:00,90.438,90.449,90.418,90.428,793799994.0
2006-02-20 19:55:00,90.442,90.443,90.418,90.426,238100004.0
2006-02-20 19:56:00,90.45,90.45,90.427,90.43,428999995.0
2006-02-20 19:57:00,90.427,90.445,90.41,90.443,575100004.0
2006-02-20 19:58:00,90.415,90.438,90.409,90.438,968699999.0
2006-02-20 19:59:00,90.426,90.447,90.42,90.435,775600000.0
2006-02-20 20:00:00,90.423,90.443,90.423,90.437,451600000.0
2006-02-20 20:01:00,90.44,90.44,90.413,90.42,535299995.0
2006-02-20 20:02:00,90.432,90.432,90.405,90.406,666999992.0
2006-02-20 20:03:00,90.415,90.42,90.394,90.408,500199998.0
2006-02-20 20:04:00,90.41,90.42,90.401,90.406,621100001.0
2006-02-20 20:05:00,90.421,90.433,90.409,90.417,425799994.0
2006-02-20 20:06:00,90.412,90.435,90.393,90.417,696999995.0
2006-02-20 20:07:00,90.43,90.435,90.403,90.41,507199998.0
2006-02-20 20:08:00,90.43,90.43,90.402,90.417,724500005.0
2006-02-20 20:09:00,90.425,90.435,90.402,90.411,549400001.0
2006-02-20 20:10:00,90.417,90.43,90.405,90.425,515500002.0
2006-02-20 20:11:00,90.422,90.423,90.381,90.398,1486599994.0
2006-02-20 20:12:00,90.383,90.424,90.383,90.422,1617199991.0
2006-02-20 20:13:00,90.43,90.435,90.408,90.415,1040500006.0
2006-02-20 20:14:00,90.406,90.43,90.39,90.425,456500000.0
2006-02-20 20:15:00,90.41,90.435,90.406,90.425,1072499994.0
2006-02-20 20:16:00,90.422,90.442,90.415,90.43,1292599996.0
2006-02-20 20:17:00,90.414,90.435,90.412,90.426,327099996.0
2006-02-20 20:18:00,90.43,90.43,90.41,90.41,233799999.0
2006-02-20 20:19:00,90.41,90.435,90.395,90.43,1577499996.0
2006-02-20 20:20:00,90.418,90.435,90.407,90.422,1571099998.0
2006-02-20 20:21:00,90.425,90.43,90.409,90.41,367200002.0
2006-02-20 20:22:00,90.4,90.432,90.4,90.423,979600004.0
2006-02-20 20:23:00,90.43,90.435,90.406,90.41,665900002.0
2006-02-20 20:24:00,90.41,90.43,90.404,90.43,569100002.0
2006-02-20 20:25:00,90.418,90.435,90.401,90.42,653800001.0
2006-02-20 20:26:00,90.409,90.43,90.402,90.425,445299998.0
2006-02-20 20:27:00,90.426,90.426,90.39,90.406,986300003.0
2006-02-20 20:28:00,90.428,90.428,90.393,90.401,2145399994.0
2006-02-20 20:29:00,90.412,90.433,90.395,90.42,2098299991.0
2006-02-20 20:30:00,90.42,90.439,90.404,90.438,1987999990.0
2006-02-20 20:31:00,90.438,90.438,90.405,90.419,1681599993.0
2006-02-20 20:33:00,90.429,90.429,90.387,90.411,495900000.0
2006-02-20 20:34:00,90.42,90.425,90.401,90.403,295000002.0
2006-02-20 20:35:00,90.416,90.422,90.393,90.393,615799996.0
2006-02-20 20:36:00,90.4,90.42,90.393,90.418,623399999.0
2006-02-20 20:37:00,90.405,90.426,90.391,90.413,689500009.0
2006-02-20 20:38:00,90.414,90.429,90.394,90.402,1523000002.0
2006-02-20 20:39:00,90.404,90.428,90.402,90.418,989599993.0
2006-02-20 20:40:00,90.415,90.428,90.398,90.414,1734699993.0
2006-02-20 20:41:00,90.421,90.43,90.404,90.414,1018599990.0
2006-02-20 20:42:00,90.423,90.432,90.395,90.4,1078799992.0
2006-02-20 20:43:00,90.425,90.434,90.402,90.406,615199994.0
2006-02-20 20:44:00,90.417,90.417,90.385,90.395,1130699992.0
2006-02-20 20:45:00,90.413,90.42,90.389,90.391,1130899987.0
2006-02-20 20:46:00,90.415,90.431,90.401,90.401,703700002.0
2006-02-20 20:47:00,90.4,90.434,90.4,90.418,1100800000.0
2006-02-20 20:48:00,90.415,90.42,90.394,90.4,838699994.0
2006-02-20 20:49:00,90.42,90.425,90.402,90.403,825399995.0
2006-02-20 20:50:00,90.412,90.414,90.383,90.383,860199993.0
2006-02-20 20:51:00,90.405,90.415,90.385,90.391,672799994.0
2006-02-20 20:52:00,90.391,90.424,90.391,90.416,706499997.0
2006-02-20 20:53:00,90.408,90.408,90.378,90.395,1468499990.0
2006-02-20 20:54:00,90.398,90.419,90.395,90.412,385900002.0
2006-02-20 20:55:00,90.403,90.419,90.388,90.405,1109899994.0
2006-02-20 20:56:00,90.381,90.411,90.373,90.391,805799995.0
2006-02-20 20:57:00,90.38,90.413,90.374,90.398,1253700004.0
2006-02-20 20:58:00,90.4,90.4,90.4,90.4,2132399991.0
2006-02-20 20:59:00,90.396,90.411,90.36,90.379,2132399991.0
2006-02-20 21:00:00,90.41,90.41,90.4,90.4,768899992.0
2006-02-20 21:01:00,90.41,90.41,90.41,90.41,768899992.0
2006-02-20 21:02:00,90.354,90.38,90.346,90.38,768899992.0
2006-02-20 21:03:00,90.378,90.378,90.352,90.356,524300000.0
2006-02-20 21:04:00,90.375,90.38,90.357,90.36,550399997.0
2006-02-20 21:05:00,90.37,90.38,90.349,90.367,309099996.0
2006-02-20 21:06:00,90.36,90.38,90.358,90.375,577299995.0
2006-02-20 21:07:00,90.361,90.385,90.357,90.38,481700000.0
2006-02-20 21:08:00,90.357,90.385,90.352,90.375,558499999.0
2006-02-20 21:09:00,90.375,90.38,90.359,90.36,325099996.0
2006-02-20 21:10:00,90.367,90.385,90.362,90.375,361499994.0
2006-02-20 21:11:00,90.358,90.377,90.352,90.367,267599999.0
2006-02-20 21:12:00,90.341,90.375,90.341,90.375,524099996.0
2006-02-20 21:13:00,90.375,90.38,90.357,90.358,919999997.0
2006-02-20 21:14:00,90.37,90.385,90.359,90.38,992799997.0
2006-02-20 21:15:00,90.37,90.382,90.36,90.375,1075600001.0
2006-02-20 21:16:00,90.377,90.392,90.361,90.369,767899997.0
2006-02-20 21:17:00,90.38,90.385,90.348,90.36,1453499996.0
2006-02-20 21:18:00,90.363,90.385,90.356,90.383,759699996.0
2006-02-20 21:19:00,90.366,90.402,90.366,90.402,1108700000.0
2006-02-20 21:20:00,90.394,90.401,90.37,90.385,1625799989.0
2006-02-20 21:21:00,90.378,90.395,90.363,90.385,1818900005.0
2006-02-20 21:22:00,90.372,90.399,90.361,90.392,1623399991.0
2006-02-20 21:23:00,90.4,90.405,90.367,90.396,819999998.0
2006-02-20 21:24:00,90.397,90.4,90.377,90.383,830600001.0
2006-02-20 21:25:00,90.386,90.395,90.367,90.372,1261099993.0
2006-02-20 21:26:00,90.385,90.395,90.37,90.372,628000001.0
2006-02-20 21:27:00,90.385,90.39,90.367,90.37,512100000.0
2006-02-20 21:28:00,90.379,90.39,90.372,90.39,318700001.0
2006-02-20 21:29:00,90.392,90.399,90.374,90.397,443599999.0
2006-02-20 21:30:00,90.387,90.4,90.37,90.395,331399998.0
2006-02-20 21:31:00,90.374,90.4,90.371,90.4,221599996.0
2006-02-20 21:32:00,90.398,90.405,90.383,90.4,1402699993.0
2006-02-20 21:33:00,90.38,90.4,90.377,90.383,202200003.0
2006-02-20 21:34:00,90.4,90.405,90.372,90.372,443300002.0
2006-02-20 21:35:00,90.398,90.398,90.372,90.378,551099997.0
2006-02-20 21:36:00,90.37,90.395,90.37,90.395,120599998.0
2006-02-20 21:37:00,90.39,90.4,90.369,90.385,416899999.0
2006-02-20 21:38:00,90.394,90.396,90.374,90.374,322399998.0
2006-02-20 21:39:00,90.385,90.395,90.365,90.385,392399996.0
2006-02-20 21:40:00,90.39,90.395,90.371,90.373,263299997.0
2006-02-20 21:41:00,90.385,90.39,90.36,90.36,317799999.0
2006-02-20 21:42:00,90.388,90.388,90.357,90.357,672700000.0
2006-02-20 21:43:00,90.388,90.388,90.358,90.362,734400005.0
2006-02-20 21:44:00,90.375,90.386,90.351,90.372,1450999985.0
2006-02-20 21:45:00,90.357,90.38,90.349,90.355,840499992.0
2006-02-20 21:46:00,90.364,90.387,90.353,90.353,641300001.0
2006-02-20 21:47:00,90.363,90.386,90.363,90.384,777999997.0
2006-02-20 21:48:00,90.376,90.388,90.365,90.378,249800001.0
2006-02-20 21:49:00,90.383,90.398,90.361,90.369,678499992.0
2006-02-20 21:50:00,90.385,90.39,90.371,90.378,79300000.0
2006-02-20 21:51:00,90.385,90.385,90.359,90.365,322199999.0
2006-02-20 21:52:00,90.356,90.39,90.356,90.384,585799995.0
2006-02-20 21:53:00,90.377,90.393,90.37,90.391,234599993.0
2006-02-20 21:54:00,90.4,90.4,90.38,90.38,272499998.0
2006-02-20 21:55:00,90.395,90.4,90.38,90.388,172500000.0
2006-02-20 21:56:00,90.397,90.405,90.384,90.4,649800010.0
2006-02-20 21:57:00,90.397,90.397,90.375,90.376,133099998.0
2006-02-20 21:58:00,90.391,90.401,90.391,90.399,201700000.0
2006-02-20 21:59:00,90.395,90.395,90.362,90.365,509699999.0
2006-02-20 22:00:00,90.387,90.398,90.356,90.367,691999997.0
2006-02-20 22:01:00,90.384,90.396,90.365,90.383,789799991.0
2006-02-20 22:02:00,90.395,90.405,90.376,90.382,1372400001.0
2006-02-20 22:03:00,90.375,90.405,90.375,90.397,381700004.0
2006-02-20 22:04:00,90.397,90.405,90.372,90.395,619499998.0
2006-02-20 22:05:00,90.393,90.397,90.36,90.372,318999999.0
2006-02-20 22:06:00,90.375,90.393,90.369,90.389,168400000.0
2006-02-20 22:07:00,90.392,90.395,90.374,90.378,117500002.0
2006-02-20 22:08:00,90.4,90.4,90.37,90.37,95300001.0
2006-02-20 22:09:00,90.395,90.395,90.37,90.37,462399997.0
2006-02-20 22:10:00,90.392,90.394,90.358,90.358,288399997.0
2006-02-20 22:11:00,90.395,90.405,90.378,90.38,345799999.0
2006-02-20 22:12:00,90.395,90.4,90.367,90.379,309799999.0
2006-02-20 22:13:00,90.395,90.395,90.363,90.38,449499997.0
2006-02-20 22:14:00,90.395,90.395,90.375,90.38,212799998.0
2006-02-20 22:15:00,90.38,90.4,90.375,90.392,602099995.0
2006-02-20 22:16:00,90.392,90.398,90.372,90.372,480899992.0
2006-02-20 22:17:00,90.371,90.397,90.371,90.38,217199998.0
2006-02-20 22:18:00,90.395,90.4,90.375,90.375,234199995.0
2006-02-20 22:19:00,90.397,90.4,90.37,90.37,182099998.0
2006-02-20 22:20:00,90.38,90.4,90.38,90.4,252900000.0
2006-02-20 22:21:00,90.392,90.4,90.377,90.38,222199997.0
2006-02-20 22:22:00,90.4,90.4,90.374,90.374,437400007.0
2006-02-20 22:23:00,90.392,90.395,90.374,90.38,181800000.0
2006-02-20 22:24:00,90.39,90.393,90.372,90.377,206000000.0
2006-02-20 22:25:00,90.38,90.4,90.38,90.4,174600003.0
2006-02-20 22:26:00,90.394,90.399,90.376,90.379,74499999.0
2006-02-20 22:27:00,90.41,90.41,90.381,90.39,1095600000.0
2006-02-20 22:28:00,90.392,90.417,90.389,90.413,374800001.0
2006-02-20 22:29:00,90.405,90.42,90.382,90.405,373799998.0
2006-02-20 22:30:00,90.41,90.417,90.383,90.402,613300007.0
2006-02-20 22:31:00,90.397,90.413,90.393,90.406,108000000.0
2006-02-20 22:32:00,90.397,90.405,90.377,90.378,200600002.0
2006-02-20 22:33:00,90.38,90.397,90.374,90.392,504600006.0
2006-02-20 22:34:00,90.392,90.4,90.375,90.376,522199993.0
2006-02-20 22:35:00,90.402,90.41,90.389,90.39,217299997.0
2006-02-20 22:36:00,90.397,90.412,90.383,90.405,629199998.0
2006-02-20 22:37:00,90.389,90.405,90.383,90.405,164699998.0
2006-02-20 22:38:00,90.405,90.405,90.386,90.386,188800000.0
2006-02-20 22:39:00,90.405,90.405,90.383,90.39,223399997.0
2006-02-20 22:40:00,90.39,90.407,90.386,90.403,294099997.0
2006-02-20 22:41:00,90.405,90.405,90.39,90.39,205799998.0
2006-02-20 22:42:00,90.397,90.41,90.38,90.4,135899998.0
2006-02-20 22:43:00,90.39,90.41,90.373,90.403,538999997.0
2006-02-20 22:44:00,90.389,90.41,90.381,90.4,540299994.0
2006-02-20 22:45:00,90.405,90.405,90.367,90.384,332899999.0
2006-02-20 22:46:00,90.405,90.41,90.379,90.39,461699999.0
2006-02-20 22:47:00,90.389,90.41,90.383,90.405,381100002.0
2006-02-20 22:48:00,90.405,90.41,90.369,90.372,523599997.0
2006-02-20 22:49:00,90.382,90.415,90.382,90.405,549600000.0
2006-02-20 22:50:00,90.398,90.41,90.38,90.4,258300000.0
2006-02-20 22:51:00,90.38,90.407,90.377,90.403,650999993.0
2006-02-20 22:52:00,90.411,90.418,90.399,90.399,132600000.0
2006-02-20 22:53:00,90.42,90.42,90.364,90.387,426700004.0
2006-02-20 22:54:00,90.413,90.426,90.393,90.405,200699998.0
2006-02-20 22:55:00,90.425,90.428,90.403,90.404,465699999.0
2006-02-20 22:56:00,90.42,90.425,90.4,90.4,226099999.0
2006-02-20 22:57:00,90.423,90.423,90.379,90.39,190399998.0
2006-02-20 22:58:00,90.4,90.415,90.4,90.415,25500000.0
2006-02-20 22:59:00,90.4,90.42,90.354,90.403,407999993.0
2006-02-20 23:00:00,90.413,90.428,90.395,90.416,318100004.0
2006-02-20 23:01:00,90.415,90.415,90.392,90.396,124400001.0
2006-02-20 23:02:00,90.411,90.422,90.399,90.42,220500000.0
2006-02-20 23:03:00,90.404,90.42,90.393,90.412,184999999.0
2006-02-20 23:04:00,90.395,90.4,90.372,90.378,62300000.0
2006-02-20 23:05:00,90.384,90.405,90.38,90.405,189699999.0
2006-02-20 23:06:00,90.4,90.405,90.38,90.389,92799998.0
2006-02-20 23:07:00,90.403,90.41,90.383,90.398,277299998.0
2006-02-20 23:08:00,90.403,90.405,90.382,90.384,256799999.0
2006-02-20 23:09:00,90.387,90.387,90.356,90.375,210000001.0
2006-02-20 23:10:00,90.375,90.375,90.36,90.36,113700000.0
2006-02-20 23:11:00,90.377,90.38,90.357,90.36,235399997.0
2006-02-20 23:12:00,90.375,90.387,90.36,90.374,317400002.0
2006-02-20 23:13:00,90.369,90.39,90.366,90.385,227300003.0
2006-02-20 23:14:00,90.384,90.392,90.361,90.375,162900000.0
2006-02-20 23:15:00,90.379,90.386,90.369,90.375,135600000.0
2006-02-20 23:16:00,90.379,90.39,90.361,90.375,202300002.0
2006-02-20 23:17:00,90.36,90.395,90.36,90.39,304499998.0
2006-02-20 23:18:00,90.395,90.401,90.377,90.377,147100002.0
2006-02-20 23:19:00,90.367,90.391,90.367,90.391,81199998.0
2006-02-20 23:20:00,90.397,90.4,90.377,90.388,225000000.0
2006-02-20 23:21:00,90.395,90.4,90.376,90.383,109700000.0
2006-02-20 23:22:00,90.377,90.39,90.362,90.38,173499997.0
2006-02-20 23:23:00,90.371,90.389,90.361,90.373,252899999.0
2006-02-20 23:24:00,90.377,90.377,90.349,90.35,316700000.0
2006-02-20 23:25:00,90.37,90.37,90.352,90.352,120800001.0
2006-02-20 23:26:00,90.365,90.382,90.352,90.373,133800000.0
2006-02-20 23:27:00,90.376,90.385,90.362,90.385,85800000.0
2006-02-20 23:28:00,90.383,90.392,90.367,90.382,177099999.0
2006-02-20 23:29:00,90.387,90.387,90.358,90.362,411999999.0
2006-02-20 23:30:00,90.373,90.386,90.367,90.369,168799998.0
2006-02-20 23:31:00,90.385,90.385,90.366,90.373,199300001.0
2006-02-20 23:32:00,90.36,90.38,90.358,90.375,238900000.0
2006-02-20 23:33:00,90.351,90.386,90.351,90.386,178100002.0
2006-02-20 23:34:00,90.375,90.388,90.356,90.385,225099998.0
2006-02-20 23:35:00,90.377,90.399,90.352,90.393,261200003.0
2006-02-20 23:36:00,90.4,90.4,90.38,90.38,144699998.0
2006-02-20 23:37:00,90.4,90.4,90.381,90.381,62399999.0
2006-02-20 23:38:00,90.377,90.393,90.369,90.385,328699994.0
2006-02-20 23:39:00,90.4,90.407,90.384,90.389,160899999.0
2006-02-20 23:40:00,90.403,90.412,90.381,90.384,235199999.0
2006-02-20 23:41:00,90.38,90.405,90.38,90.405,204899998.0
2006-02-20 23:42:00,90.378,90.4,90.37,90.39,234099999.0
2006-02-20 23:43:00,90.394,90.395,90.377,90.383,306600000.0
2006-02-20 23:44:00,90.362,90.39,90.355,90.39,360899995.0
2006-02-20 23:45:00,90.363,90.382,90.361,90.38,53900001.0
2006-02-20 23:46:00,90.372,90.39,90.372,90.39,31100000.0
2006-02-20 23:47:00,90.366,90.388,90.366,90.388,78900000.0
2006-02-20 23:48:00,90.371,90.397,90.371,90.397,198100000.0
2006-02-20 23:49:00,90.387,90.4,90.372,90.374,195700001.0
2006-02-20 23:50:00,90.373,90.4,90.373,90.398,261699996.0
2006-02-20 23:51:00,90.382,90.4,90.379,90.395,219800002.0
2006-02-20 23:52:00,90.382,90.407,90.382,90.407,198599999.0
2006-02-20 23:53:00,90.395,90.41,90.39,90.39,235900001.0
2006-02-20 23:54:00,90.407,90.41,90.386,90.398,217699997.0
2006-02-20 23:55:00,90.399,90.399,90.379,90.379,212800003.0
2006-02-20 23:56:00,90.4,90.405,90.382,90.382,156200002.0
2006-02-20 23:57:00,90.381,90.407,90.381,90.407,100999999.0
2006-02-20 23:58:00,90.38,90.403,90.374,90.397,113599997.0
2006-02-20 23:59:00,90.395,90.395,90.38,90.38,80800000.0
2006-02-21 00:00:00,90.381,90.4,90.373,90.392,333800000.0
2006-02-21 00:01:00,90.382,90.399,90.36,90.361,313600000.0
2006-02-21 00:02:00,90.384,90.418,90.382,90.395,189899996.0
2006-02-21 00:03:00,90.402,90.415,90.393,90.41,176799996.0
2006-02-21 00:04:00,90.382,90.412,90.377,90.38,254599998.0
2006-02-21 00:05:00,90.388,90.404,90.355,90.395,181099999.0
2006-02-21 00:06:00,90.38,90.406,90.363,90.406,283799999.0
2006-02-21 00:07:00,90.38,90.414,90.38,90.41,241499997.0
2006-02-21 00:08:00,90.385,90.407,90.372,90.406,380300005.0
2006-02-21 00:09:00,90.412,90.422,90.394,90.422,270699997.0
2006-02-21 00:10:00,90.432,90.432,90.386,90.402,179999998.0
2006-02-21 00:11:00,90.39,90.422,90.37,90.404,210800000.0
2006-02-21 00:12:00,90.412,90.412,90.37,90.37,253100003.0
2006-02-21 00:13:00,90.373,90.421,90.369,90.392,306200001.0
2006-02-21 00:14:00,90.383,90.422,90.372,90.394,264299998.0
2006-02-21 00:15:00,90.381,90.421,90.379,90.421,181900001.0
2006-02-21 00:16:00,90.408,90.43,90.384,90.401,292599998.0
2006-02-21 00:17:00,90.41,90.428,90.382,90.382,402499996.0
2006-02-21 00:18:00,90.394,90.425,90.385,90.396,255300000.0
2006-02-21 00:19:00,90.394,90.447,90.393,90.447,338700001.0
2006-02-21 00:20:00,90.415,90.442,90.402,90.437,279899996.0
2006-02-21 00:21:00,90.425,90.435,90.378,90.378,292600000.0
2006-02-21 00:22:00,90.396,90.435,90.387,90.424,247199999.0
2006-02-21 00:23:00,90.422,90.44,90.42,90.435,136600001.0
2006-02-21 00:24:00,90.44,90.44,90.403,90.409,184099998.0
2006-02-21 00:25:00,90.427,90.44,90.414,90.44,127300001.0
2006-02-21 00:26:00,90.427,90.44,90.414,90.433,225900003.0
2006-02-21 00:27:00,90.422,90.44,90.421,90.435,132699998.0
2006-02-21 00:28:00,90.417,90.435,90.414,90.414,195800000.0
2006-02-21 00:29:00,90.419,90.442,90.41,90.442,278600000.0
2006-02-21 00:30:00,90.435,90.44,90.412,90.427,116500000.0
2006-02-21 00:31:00,90.422,90.433,90.405,90.433,188199999.0
2006-02-21 00:32:00,90.412,90.433,90.403,90.42,337900001.0
2006-02-21 00:33:00,90.42,90.42,90.395,90.408,290799998.0
2006-02-21 00:34:00,90.415,90.415,90.375,90.375,107500000.0
2006-02-21 00:35:00,90.41,90.42,90.39,90.406,217700000.0
2006-02-21 00:36:00,90.421,90.427,90.407,90.423,233799993.0
2006-02-21 00:37:00,90.417,90.427,90.396,90.405,266799997.0
2006-02-21 00:38:00,90.395,90.421,90.395,90.421,59400000.0
2006-02-21 00:39:00,90.411,90.43,90.403,90.425,208299999.0
2006-02-21 00:40:00,90.43,90.43,90.4,90.408,214200000.0
2006-02-21 00:41:00,90.414,90.435,90.414,90.43,154500002.0
2006-02-21 00:42:00,90.41,90.43,90.401,90.413,219600001.0
2006-02-21 00:43:00,90.404,90.43,90.404,90.43,17500000.0
2006-02-21 00:44:00,90.42,90.42,90.384,90.384,290800002.0
2006-02-21 00:45:00,90.389,90.412,90.384,90.405,116199998.0
2006-02-21 00:46:00,90.405,90.415,90.386,90.405,139599996.0
2006-02-21 00:47:00,90.399,90.415,90.385,90.407,236200002.0
2006-02-21 00:48:00,90.397,90.41,90.38,90.4,246200001.0
2006-02-21 00:49:00,90.394,90.413,90.389,90.398,268700003.0
2006-02-21 00:50:00,90.396,90.408,90.385,90.402,68799999.0
2006-02-21 00:51:00,90.376,90.402,90.371,90.402,265499998.0
2006-02-21 00:52:00,90.387,90.4,90.373,90.395,169000002.0
2006-02-21 00:53:00,90.4,90.4,90.38,90.388,143799997.0
2006-02-21 00:54:00,90.4,90.4,90.372,90.374,162800001.0
2006-02-21 00:55:00,90.396,90.42,90.383,90.411,232200004.0
2006-02-21 00:56:00,90.387,90.423,90.387,90.423,198000002.0
2006-02-21 00:57:00,90.423,90.447,90.419,90.447,297700003.0
2006-02-21 00:58:00,90.447,90.447,90.416,90.416,132100000.0
2006-02-21 00:59:00,90.432,90.448,90.423,90.448,350700000.0
2006-02-21 01:00:00,90.419,90.453,90.419,90.445,236199996.0
2006-02-21 01:01:00,90.448,90.455,90.428,90.439,212399998.0
2006-02-21 01:02:00,90.445,90.453,90.421,90.439,188199998.0
2006-02-21 01:03:00,90.442,90.456,90.423,90.441,191000002.0
2006-02-21 01:04:00,90.436,90.453,90.428,90.443,162700002.0
2006-02-21 01:05:00,90.444,90.448,90.426,90.428,30200000.0
2006-02-21 01:06:00,90.432,90.454,90.426,90.44,316500000.0
2006-02-21 01:07:00,90.437,90.438,90.405,90.405,153199995.0
2006-02-21 01:08:00,90.422,90.438,90.416,90.438,139900000.0
2006-02-21 01:09:00,90.418,90.436,90.412,90.419,225600000.0
2006-02-21 01:10:00,90.426,90.433,90.4,90.409,224299997.0
2006-02-21 01:11:00,90.415,90.428,90.401,90.422,199499997.0
2006-02-21 01:12:00,90.417,90.424,90.399,90.402,327799998.0
2006-02-21 01:13:00,90.409,90.418,90.382,90.405,284900001.0
2006-02-21 01:14:00,90.417,90.429,90.397,90.398,232600001.0
2006-02-21 01:15:00,90.416,90.428,90.403,90.412,217199998.0
2006-02-21 01:16:00,90.432,90.439,90.404,90.404,201099999.0
2006-02-21 01:17:00,90.412,90.42,90.395,90.398,134499998.0
2006-02-21 01:18:00,90.393,90.411,90.386,90.402,310700003.0
2006-02-21 01:19:00,90.378,90.395,90.373,90.393,269799995.0
2006-02-21 01:20:00,90.393,90.409,90.374,90.378,243800001.0
2006-02-21 01:21:00,90.395,90.407,90.373,90.373,262900001.0
2006-02-21 01:22:00,90.387,90.388,90.362,90.388,107099998.0
2006-02-21 01:23:00,90.366,90.394,90.358,90.379,177199997.0
2006-02-21 01:24:00,90.393,90.393,90.363,90.363,220700005.0
2006-02-21 01:25:00,90.368,90.385,90.362,90.383,314499999.0
2006-02-21 01:26:00,90.388,90.39,90.369,90.37,214499998.0
2006-02-21 01:27:00,90.385,90.396,90.372,90.384,219999995.0
2006-02-21 01:28:00,90.37,90.39,90.363,90.367,162700002.0
2006-02-21 01:29:00,90.376,90.391,90.352,90.367,242399999.0
2006-02-21 01:30:00,90.369,90.38,90.347,90.362,292400004.0
2006-02-21 01:31:00,90.355,90.386,90.355,90.372,174499998.0
2006-02-21 01:32:00,90.386,90.397,90.368,90.384,239599995.0
2006-02-21 01:33:00,90.376,90.398,90.373,90.398,315999998.0
2006-02-21 01:34:00,90.38,90.4,90.374,90.395,299999997.0
2006-02-21 01:35:00,90.396,90.408,90.382,90.408,292500000.0
2006-02-21 01:36:00,90.407,90.407,90.376,90.376,166299999.0
2006-02-21 01:37:00,90.411,90.419,90.394,90.406,198799999.0
2006-02-21 01:38:00,90.415,90.423,90.395,90.421,277499993.0
2006-02-21 01:39:00,90.415,90.427,90.4,90.414,191299999.0
2006-02-21 01:40:00,90.412,90.426,90.407,90.423,300099996.0
2006-02-21 01:41:00,90.423,90.435,90.408,90.42,262200003.0
2006-02-21 01:42:00,90.425,90.425,90.395,90.395,101199999.0
2006-02-21 01:43:00,90.425,90.43,90.406,90.41,348599994.0
2006-02-21 01:44:00,90.425,90.43,90.41,90.418,53999999.0
2006-02-21 01:45:00,90.416,90.43,90.4,90.42,59199998.0
2006-02-21 01:46:00,90.413,90.428,90.41,90.413,77299999.0
2006-02-21 01:47:00,90.4,90.42,90.397,90.415,206300003.0
2006-02-21 01:48:00,90.408,90.425,90.393,90.425,249400000.0
2006-02-21 01:49:00,90.401,90.425,90.397,90.416,343699999.0
2006-02-21 01:50:00,90.408,90.432,90.388,90.416,166699996.0
2006-02-21 01:51:00,90.445,90.453,90.423,90.436,256000000.0
2006-02-21 01:52:00,90.437,90.454,90.431,90.445,180099999.0
2006-02-21 01:53:00,90.427,90.452,90.421,90.442,232500000.0
2006-02-21 01:54:00,90.445,90.45,90.425,90.429,307599996.0
2006-02-21 01:55:00,90.435,90.448,90.424,90.437,204399999.0
2006-02-21 01:56:00,90.419,90.447,90.419,90.428,327299998.0
2006-02-21 01:57:00,90.426,90.443,90.415,90.433,465499998.0
2006-02-21 01:58:00,90.433,90.45,90.411,90.433,298699996.0
2006-02-21 01:59:00,90.458,90.479,90.452,90.459,273499996.0
2006-02-21 02:00:00,90.465,90.47,90.45,90.45,261699998.0
2006-02-21 02:01:00,90.467,90.467,90.431,90.433,303600005.0
2006-02-21 02:02:00,90.454,90.466,90.44,90.454,156400000.0
2006-02-21 02:03:00,90.463,90.475,90.441,90.441,250300000.0
2006-02-21 02:04:00,90.457,90.48,90.456,90.464,239399997.0
2006-02-21 02:05:00,90.452,90.485,90.452,90.461,236199998.0
2006-02-21 02:06:00,90.438,90.463,90.437,90.442,323399998.0
2006-02-21 02:07:00,90.466,90.473,90.449,90.457,182099998.0
2006-02-21 02:08:00,90.475,90.488,90.465,90.488,278499996.0
2006-02-21 02:09:00,90.486,90.501,90.473,90.478,270800001.0
2006-02-21 02:10:00,90.476,90.493,90.469,90.486,252699999.0
2006-02-21 02:11:00,90.47,90.499,90.466,90.487,283800001.0
2006-02-21 02:12:00,90.476,90.493,90.473,90.492,251399998.0
2006-02-21 02:13:00,90.494,90.496,90.466,90.471,234199999.0
2006-02-21 02:14:00,90.479,90.49,90.47,90.485,131499998.0
2006-02-21 02:15:00,90.471,90.493,90.47,90.487,323800001.0
2006-02-21 02:16:00,90.46,90.495,90.46,90.491,335999996.0
2006-02-21 02:17:00,90.478,90.491,90.463,90.481,98399998.0
2006-02-21 02:18:00,90.46,90.484,90.457,90.477,220299998.0
2006-02-21 02:19:00,90.474,90.496,90.461,90.482,105100000.0
2006-02-21 02:20:00,90.492,90.498,90.476,90.485,185200001.0
2006-02-21 02:21:00,90.493,90.493,90.471,90.471,173600001.0
2006-02-21 02:22:00,90.487,90.493,90.468,90.475,231499996.0
2006-02-21 02:23:00,90.49,90.496,90.462,90.481,329200002.0
2006-02-21 02:24:00,90.5,90.505,90.476,90.476,247500001.0
2006-02-21 02:25:00,90.503,90.504,90.48,90.483,147000000.0
2006-02-21 02:26:00,90.494,90.505,90.47,90.49,144799997.0
2006-02-21 02:27:00,90.5,90.51,90.485,90.498,271600001.0
2006-02-21 02:28:00,90.498,90.502,90.485,90.502,53900000.0
2006-02-21 02:29:00,90.495,90.502,90.476,90.483,299299997.0
2006-02-21 02:30:00,90.479,90.485,90.46,90.465,207899999.0
2006-02-21 02:31:00,90.469,90.482,90.454,90.469,129200001.0
2006-02-21 02:32:00,90.449,90.481,90.449,90.458,216800003.0
2006-02-21 02:33:00,90.472,90.482,90.453,90.465,132900000.0
2006-02-21 02:34:00,90.465,90.48,90.438,90.455,253699998.0
2006-02-21 02:35:00,90.473,90.491,90.456,90.473,249500002.0
2006-02-21 02:36:00,90.503,90.524,90.492,90.498,287500002.0
2006-02-21 02:37:00,90.489,90.505,90.474,90.493,324699999.0
2006-02-21 02:38:00,90.485,90.496,90.473,90.49,258000001.0
2006-02-21 02:39:00,90.486,90.499,90.475,90.482,161299999.0
2006-02-21 02:40:00,90.486,90.498,90.468,90.485,193999999.0
2006-02-21 02:41:00,90.502,90.507,90.483,90.492,328899998.0
2006-02-21 02:42:00,90.491,90.494,90.459,90.494,362500001.0
2006-02-21 02:43:00,90.478,90.498,90.468,90.49,281700002.0
2006-02-21 02:44:00,90.495,90.5,90.478,90.488,256900003.0
2006-02-21 02:45:00,90.476,90.5,90.476,90.485,217799998.0
2006-02-21 02:46:00,90.494,90.496,90.468,90.468,406999997.0
2006-02-21 02:47:00,90.485,90.501,90.465,90.486,91500000.0
2006-02-21 02:48:00,90.496,90.496,90.466,90.47,314300004.0
2006-02-21 02:49:00,90.48,90.48,90.457,90.463,93899998.0
2006-02-21 02:50:00,90.485,90.485,90.459,90.459,208500002.0
2006-02-21 02:51:00,90.473,90.477,90.455,90.455,162099998.0
2006-02-21 02:52:00,90.466,90.491,90.464,90.49,148200000.0
2006-02-21 02:53:00,90.49,90.498,90.471,90.482,111699999.0
2006-02-21 02:54:00,90.472,90.505,90.466,90.505,166399998.0
2006-02-21 02:55:00,90.508,90.508,90.476,90.476,261500001.0
2006-02-21 02:56:00,90.485,90.485,90.454,90.458,299099999.0
2006-02-21 02:57:00,90.467,90.469,90.441,90.459,182299999.0
2006-02-21 02:58:00,90.473,90.485,90.464,90.472,103900001.0
2006-02-21 02:59:00,90.465,90.483,90.452,90.466,370500001.0
2006-02-21 03:00:00,90.475,90.481,90.456,90.465,318600002.0
2006-02-21 03:01:00,90.467,90.469,90.441,90.45,264200001.0
2006-02-21 03:02:00,90.455,90.468,90.443,90.456,107000000.0
2006-02-21 03:03:00,90.458,90.469,90.436,90.453,256400000.0
2006-02-21 03:04:00,90.452,90.47,90.452,90.47,56099999.0
2006-02-21 03:05:00,90.47,90.475,90.45,90.45,232900000.0
2006-02-21 03:06:00,90.465,90.479,90.462,90.467,107199999.0
2006-02-21 03:07:00,90.463,90.484,90.456,90.475,356199996.0
2006-02-21 03:08:00,90.48,90.485,90.463,90.463,285599998.0
2006-02-21 03:09:00,90.474,90.481,90.459,90.47,154499999.0
2006-02-21 03:10:00,90.462,90.483,90.459,90.477,307400001.0
2006-02-21 03:11:00,90.464,90.477,90.446,90.465,132600002.0
2006-02-21 03:12:00,90.463,90.475,90.447,90.452,174999998.0
2006-02-21 03:13:00,90.457,90.481,90.457,90.475,449900000.0
2006-02-21 03:14:00,90.463,90.48,90.458,90.478,206800000.0
2006-02-21 03:15:00,90.475,90.478,90.456,90.478,124199999.0
2006-02-21 03:16:00,90.46,90.48,90.46,90.48,16800000.0
2006-02-21 03:17:00,90.48,90.49,90.48,90.49,74199999.0
2006-02-21 03:18:00,90.478,90.502,90.475,90.486,224900000.0
2006-02-21 03:19:00,90.475,90.495,90.473,90.494,228699998.0
2006-02-21 03:20:00,90.48,90.495,90.48,90.495,43600000.0
2006-02-21 03:21:00,90.477,90.495,90.464,90.485,371300004.0
2006-02-21 03:22:00,90.47,90.487,90.456,90.477,206400000.0
2006-02-21 03:23:00,90.476,90.488,90.465,90.478,236000002.0
2006-02-21 03:24:00,90.478,90.502,90.465,90.474,263099997.0
2006-02-21 03:25:00,90.493,90.498,90.469,90.477,342400000.0
2006-02-21 03:26:00,90.493,90.506,90.489,90.505,110199999.0
2006-02-21 03:27:00,90.487,90.503,90.478,90.479,172700000.0
2006-02-21 03:28:00,90.482,90.504,90.482,90.484,255100000.0
2006-02-21 03:29:00,90.481,90.501,90.481,90.501,87699998.0
2006-02-21 03:30:00,90.5,90.515,90.486,90.503,224600001.0
2006-02-21 03:31:00,90.489,90.507,90.478,90.485,257099996.0
2006-02-21 03:32:00,90.508,90.521,90.483,90.49,312399997.0
2006-02-21 03:33:00,90.492,90.515,90.492,90.505,265399997.0
2006-02-21 03:34:00,90.487,90.503,90.482,90.497,206799998.0
2006-02-21 03:35:00,90.493,90.504,90.473,90.473,178299999.0
2006-02-21 03:36:00,90.473,90.491,90.473,90.473,231499999.0
2006-02-21 03:37:00,90.465,90.484,90.457,90.477,247999997.0
2006-02-21 03:38:00,90.455,90.492,90.455,90.492,95699997.0
2006-02-21 03:39:00,90.484,90.517,90.472,90.497,193499999.0
2006-02-21 03:40:00,90.487,90.509,90.472,90.484,182600003.0
2006-02-21 03:41:00,90.476,90.5,90.476,90.488,71800000.0
2006-02-21 03:42:00,90.49,90.515,90.487,90.51,246099997.0
2006-02-21 03:43:00,90.514,90.52,90.497,90.5,187800000.0
2006-02-21 03:44:00,90.511,90.515,90.457,90.503,179500001.0
2006-02-21 03:45:00,90.499,90.531,90.499,90.514,196799999.0
2006-02-21 03:46:00,90.494,90.529,90.494,90.529,283999996.0
2006-02-21 03:47:00,90.519,90.536,90.51,90.525,187199999.0
2006-02-21 03:48:00,90.521,90.531,90.504,90.524,173199998.0
2006-02-21 03:49:00,90.522,90.528,90.499,90.514,269299999.0
2006-02-21 03:50:00,90.518,90.522,90.488,90.506,246400006.0
2006-02-21 03:51:00,90.529,90.529,90.488,90.488,282599999.0
2006-02-21 03:52:00,90.515,90.52,90.493,90.508,239700002.0
2006-02-21 03:53:00,90.498,90.526,90.498,90.518,192300002.0
2006-02-21 03:54:00,90.505,90.526,90.505,90.524,103100000.0
2006-02-21 03:55:00,90.51,90.53,90.502,90.502,176699998.0
2006-02-21 03:56:00,90.529,90.529,90.507,90.513,156099999.0
2006-02-21 03:57:00,90.517,90.54,90.517,90.533,159999996.0
2006-02-21 03:58:00,90.523,90.554,90.522,90.539,213200005.0
2006-02-21 03:59:00,90.532,90.549,90.528,90.529,193100000.0
2006-02-21 04:00:00,90.522,90.545,90.512,90.512,345600002.0
2006-02-21 04:01:00,90.537,90.537,90.513,90.524,200900000.0
2006-02-21 04:02:00,90.514,90.532,90.514,90.532,25300001.0
2006-02-21 04:03:00,90.537,90.537,90.513,90.522,61900000.0
2006-02-21 04:04:00,90.509,90.538,90.509,90.51,218999999.0
2006-02-21 04:05:00,90.518,90.537,90.515,90.515,161600000.0
2006-02-21 04:06:00,90.496,90.534,90.496,90.531,229999998.0
2006-02-21 04:07:00,90.522,90.528,90.497,90.523,223299998.0
2006-02-21 04:08:00,90.514,90.53,90.505,90.53,202100000.0
2006-02-21 04:09:00,90.516,90.533,90.5,90.52,276400000.0
2006-02-21 04:10:00,90.519,90.544,90.515,90.54,177299999.0
2006-02-21 04:11:00,90.512,90.543,90.512,90.541,71899999.0
2006-02-21 04:12:00,90.532,90.555,90.532,90.548,150300001.0
2006-02-21 04:13:00,90.522,90.536,90.517,90.532,217999998.0
2006-02-21 04:14:00,90.526,90.536,90.502,90.514,274999999.0
2006-02-21 04:15:00,90.512,90.531,90.511,90.531,213899999.0
2006-02-21 04:16:00,90.513,90.534,90.512,90.532,204999999.0
2006-02-21 04:17:00,90.527,90.545,90.517,90.521,152899996.0
2006-02-21 04:18:00,90.526,90.553,90.514,90.533,257400001.0
2006-02-21 04:19:00,90.552,90.552,90.523,90.529,219299996.0
2006-02-21 04:20:00,90.515,90.549,90.515,90.542,364199997.0
2006-02-21 04:21:00,90.527,90.554,90.527,90.549,166999998.0
2006-02-21 04:22:00,90.545,90.564,90.532,90.552,239600001.0
2006-02-21 04:23:00,90.563,90.57,90.539,90.539,91300000.0
2006-02-21 04:24:00,90.554,90.556,90.538,90.539,160000000.0
2006-02-21 04:25:00,90.547,90.565,90.538,90.562,340399997.0
2006-02-21 04:26:00,90.548,90.569,90.537,90.549,311499999.0
2006-02-21 04:27:00,90.536,90.567,90.536,90.56,78400002.0
2006-02-21 04:28:00,90.561,90.572,90.552,90.565,187999999.0
2006-02-21 04:29:00,90.554,90.567,90.545,90.558,110900000.0
2006-02-21 04:30:00,90.561,90.563,90.539,90.539,198599999.0
2006-02-21 04:31:00,90.531,90.553,90.53,90.545,151699999.0
2006-02-21 04:32:00,90.524,90.555,90.524,90.545,262399998.0
2006-02-21 04:33:00,90.543,90.545,90.526,90.526,162599997.0
2006-02-21 04:34:00,90.545,90.545,90.526,90.526,152899996.0
2006-02-21 04:35:00,90.546,90.558,90.532,90.546,108600000.0
2006-02-21 04:36:00,90.562,90.568,90.55,90.55,37000000.0
2006-02-21 04:37:00,90.555,90.571,90.552,90.562,36400000.0
2006-02-21 04:38:00,90.544,90.567,90.535,90.557,316900004.0
2006-02-21 04:39:00,90.57,90.57,90.531,90.535,188400001.0
2006-02-21 04:40:00,90.54,90.559,90.536,90.557,192499997.0
2006-02-21 04:41:00,90.541,90.561,90.532,90.544,145899999.0
2006-02-21 04:42:00,90.547,90.557,90.537,90.543,190300001.0
2006-02-21 04:43:00,90.527,90.543,90.524,90.543,142599999.0
2006-02-21 04:44:00,90.534,90.547,90.527,90.542,127099999.0
2006-02-21 04:45:00,90.534,90.547,90.524,90.537,80100001.0
2006-02-21 04:46:00,90.533,90.548,90.513,90.529,332000001.0
2006-02-21 04:47:00,90.547,90.556,90.531,90.531,238799999.0
2006-02-21 04:48:00,90.551,90.551,90.535,90.535,49400000.0
2006-02-21 04:49:00,90.553,90.555,90.529,90.538,219900001.0
2006-02-21 04:50:00,90.556,90.563,90.535,90.537,171499999.0
2006-02-21 04:51:00,90.524,90.55,90.522,90.543,149600002.0
2006-02-21 04:52:00,90.531,90.555,90.531,90.555,53200000.0
2006-02-21 04:53:00,90.54,90.562,90.528,90.553,280999999.0
2006-02-21 04:54:00,90.558,90.563,90.538,90.538,314199996.0
2006-02-21 04:55:00,90.558,90.567,90.546,90.554,26300000.0
2006-02-21 04:56:00,90.549,90.571,90.542,90.565,165899998.0
2006-02-21 04:57:00,90.57,90.573,90.553,90.553,169399999.0
2006-02-21 04:58:00,90.572,90.572,90.548,90.548,117200000.0
2006-02-21 04:59:00,90.553,90.567,90.534,90.552,214599997.0
2006-02-21 05:00:00,90.541,90.565,90.54,90.565,269300000.0
2006-02-21 05:01:00,90.543,90.566,90.538,90.563,131600001.0
2006-02-21 05:02:00,90.554,90.56,90.507,90.53,141199998.0
2006-02-21 05:03:00,90.55,90.55,90.536,90.536,137599998.0
2006-02-21 05:04:00,90.547,90.556,90.525,90.533,195100000.0
2006-02-21 05:05:00,90.543,90.555,90.527,90.541,186700000.0
2006-02-21 05:06:00,90.545,90.545,90.52,90.529,233799996.0
2006-02-21 05:07:00,90.543,90.554,90.527,90.528,219200001.0
2006-02-21 05:08:00,90.552,90.552,90.521,90.525,207800000.0
2006-02-21 05:09:00,90.537,90.537,90.499,90.511,298899997.0
2006-02-21 05:10:00,90.51,90.536,90.499,90.533,451900004.0
2006-02-21 05:11:00,90.543,90.552,90.519,90.532,299999998.0
2006-02-21 05:12:00,90.536,90.561,90.525,90.533,271900001.0
2006-02-21 05:13:00,90.53,90.534,90.508,90.508,272500002.0
2006-02-21 05:14:00,90.501,90.528,90.501,90.528,136099999.0
2006-02-21 05:15:00,90.523,90.535,90.512,90.519,158100002.0
2006-02-21 05:16:00,90.534,90.552,90.533,90.543,225800002.0
2006-02-21 05:17:00,90.543,90.547,90.527,90.529,243200002.0
2006-02-21 05:18:00,90.538,90.545,90.515,90.535,418499997.0
2006-02-21 05:19:00,90.534,90.536,90.507,90.507,242800001.0
2006-02-21 05:20:00,90.542,90.56,90.531,90.551,157900002.0
2006-02-21 05:21:00,90.549,90.562,90.528,90.546,264899999.0
2006-02-21 05:22:00,90.543,90.555,90.522,90.522,207699998.0
2006-02-21 05:23:00,90.525,90.555,90.52,90.555,283000000.0
2006-02-21 05:24:00,90.541,90.542,90.515,90.524,200999998.0
2006-02-21 05:25:00,90.542,90.544,90.519,90.543,247400001.0
2006-02-21 05:26:00,90.539,90.547,90.528,90.535,60299999.0
2006-02-21 05:27:00,90.542,90.556,90.534,90.547,83300000.0
2006-02-21 05:28:00,90.526,90.543,90.516,90.543,282899999.0
2006-02-21 05:29:00,90.536,90.548,90.536,90.548,3600000.0
2006-02-21 05:30:00,90.542,90.548,90.524,90.543,246499999.0
2006-02-21 05:31:00,90.541,90.543,90.52,90.528,235200002.0
2006-02-21 05:32:00,90.542,90.545,90.524,90.528,202199999.0
2006-02-21 05:33:00,90.532,90.544,90.525,90.542,219200001.0
2006-02-21 05:34:00,90.536,90.536,90.525,90.525,121100001.0
2006-02-21 05:35:00,90.523,90.536,90.505,90.52,171999996.0
2006-02-21 05:36:00,90.516,90.528,90.516,90.528,22299999.0
2006-02-21 05:37:00,90.518,90.535,90.509,90.509,301400001.0
2006-02-21 05:38:00,90.512,90.538,90.512,90.538,153299997.0
2006-02-21 05:39:00,90.532,90.533,90.505,90.506,158099999.0
2006-02-21 05:40:00,90.497,90.517,90.485,90.515,199100001.0
2006-02-21 05:41:00,90.519,90.532,90.511,90.523,169100002.0
2006-02-21 05:42:00,90.504,90.521,90.504,90.521,33299999.0
2006-02-21 05:43:00,90.53,90.53,90.503,90.517,175300001.0
2006-02-21 05:44:00,90.505,90.53,90.505,90.522,261899995.0
2006-02-21 05:45:00,90.524,90.53,90.507,90.51,238199997.0
2006-02-21 05:46:00,90.504,90.53,90.504,90.53,97900000.0
2006-02-21 05:47:00,90.518,90.536,90.488,90.536,186200001.0
2006-02-21 05:48:00,90.534,90.537,90.515,90.515,109500000.0
2006-02-21 05:49:00,90.538,90.538,90.509,90.509,150699999.0
2006-02-21 05:50:00,90.51,90.525,90.499,90.502,266900007.0
2006-02-21 05:51:00,90.517,90.535,90.502,90.535,296799999.0
2006-02-21 05:52:00,90.503,90.53,90.503,90.525,251099994.0
2006-02-21 05:53:00,90.518,90.53,90.512,90.53,217699998.0
2006-02-21 05:54:00,90.516,90.545,90.516,90.532,177400001.0
2006-02-21 05:55:00,90.534,90.548,90.511,90.528,169499999.0
2006-02-21 05:56:00,90.548,90.548,90.527,90.547,181699998.0
2006-02-21 05:57:00,90.548,90.548,90.524,90.524,131699999.0
2006-02-21 05:58:00,90.524,90.543,90.519,90.539,161699997.0
2006-02-21 05:59:00,90.527,90.543,90.524,90.524,103099997.0
2006-02-21 06:00:00,90.532,90.54,90.514,90.52,273500002.0
2006-02-21 06:01:00,90.515,90.536,90.505,90.521,242500000.0
2006-02-21 06:02:00,90.535,90.535,90.508,90.519,136400000.0
2006-02-21 06:03:00,90.525,90.525,90.51,90.51,54100000.0
2006-02-21 06:04:00,90.516,90.541,90.515,90.515,136799998.0
2006-02-21 06:05:00,90.52,90.54,90.514,90.532,379799994.0
2006-02-21 06:06:00,90.539,90.543,90.515,90.523,378699999.0
2006-02-21 06:07:00,90.516,90.535,90.516,90.522,125500003.0
2006-02-21 06:08:00,90.528,90.54,90.518,90.54,139500001.0
2006-02-21 06:09:00,90.52,90.545,90.52,90.545,268400004.0
2006-02-21 06:10:00,90.538,90.551,90.521,90.521,302400002.0
2006-02-21 06:11:00,90.541,90.555,90.506,90.537,102500001.0
2006-02-21 06:12:00,90.527,90.55,90.523,90.537,180100001.0
2006-02-21 06:13:00,90.545,90.545,90.53,90.53,41700000.0
2006-02-21 06:14:00,90.537,90.55,90.531,90.531,123300000.0
2006-02-21 06:15:00,90.522,90.55,90.522,90.545,307500000.0
2006-02-21 06:16:00,90.542,90.553,90.528,90.542,30300000.0
2006-02-21 06:17:00,90.52,90.55,90.52,90.55,321099995.0
2006-02-21 06:18:00,90.529,90.544,90.509,90.532,43900000.0
2006-02-21 06:19:00,90.518,90.538,90.505,90.522,182899996.0
2006-02-21 06:20:00,90.534,90.546,90.534,90.546,52599999.0
2006-02-21 06:21:00,90.519,90.538,90.511,90.527,60000000.0
2006-02-21 06:22:00,90.525,90.525,90.51,90.51,42299999.0
2006-02-21 06:23:00,90.525,90.528,90.511,90.515,49499998.0
2006-02-21 06:24:00,90.515,90.536,90.509,90.525,173199999.0
2006-02-21 06:25:00,90.497,90.53,90.497,90.525,281699997.0
2006-02-21 06:26:00,90.51,90.541,90.509,90.522,267700000.0
2006-02-21 06:27:00,90.525,90.53,90.508,90.515,159799999.0
2006-02-21 06:28:00,90.533,90.538,90.497,90.497,137600000.0
2006-02-21 06:29:00,90.51,90.525,90.51,90.525,19499999.0
2006-02-21 06:30:00,90.525,90.53,90.505,90.517,135999998.0
2006-02-21 06:31:00,90.508,90.525,90.501,90.52,124399999.0
2006-02-21 06:32:00,90.507,90.531,90.506,90.513,114299999.0
2006-02-21 06:33:00,90.52,90.54,90.512,90.54,214199997.0
2006-02-21 06:34:00,90.547,90.55,90.52,90.52,118700000.0
2006-02-21 06:35:00,90.526,90.545,90.512,90.527,253299998.0
2006-02-21 06:36:00,90.538,90.547,90.525,90.525,137299997.0
2006-02-21 06:37:00,90.531,90.544,90.516,90.519,149099997.0
2006-02-21 06:38:00,90.535,90.535,90.504,90.504,14700000.0
2006-02-21 06:39:00,90.535,90.535,90.52,90.52,42999998.0
2006-02-21 06:40:00,90.521,90.54,90.518,90.533,191799999.0
2006-02-21 06:41:00,90.515,90.533,90.506,90.523,130500000.0
2006-02-21 06:42:00,90.505,90.535,90.502,90.515,212600003.0
2006-02-21 06:43:00,90.539,90.552,90.527,90.529,197699999.0
2006-02-21 06:44:00,90.54,90.545,90.522,90.528,64400000.0
2006-02-21 06:45:00,90.519,90.55,90.519,90.55,234800000.0
2006-02-21 06:46:00,90.55,90.553,90.53,90.53,233900001.0
2006-02-21 06:47:00,90.524,90.542,90.512,90.531,157999997.0
2006-02-21 06:48:00,90.527,90.54,90.519,90.533,64800000.0
2006-02-21 06:49:00,90.523,90.537,90.506,90.523,64999999.0
2006-02-21 06:50:00,90.506,90.521,90.506,90.521,94600001.0
2006-02-21 06:51:00,90.5,90.528,90.5,90.528,259399999.0
2006-02-21 06:52:00,90.503,90.528,90.494,90.517,216400001.0
2006-02-21 06:53:00,90.517,90.527,90.5,90.519,239000000.0
2006-02-21 06:54:00,90.501,90.523,90.5,90.523,236200002.0
2006-02-21 06:55:00,90.527,90.527,90.501,90.501,219400002.0
2006-02-21 06:56:00,90.513,90.513,90.48,90.489,242000001.0
2006-02-21 06:57:00,90.512,90.518,90.495,90.505,157800000.0
2006-02-21 06:58:00,90.522,90.534,90.501,90.528,279000003.0
2006-02-21 06:59:00,90.515,90.525,90.501,90.509,202399995.0
2006-02-21 07:00:00,90.518,90.521,90.492,90.492,191099998.0
2006-02-21 07:01:00,90.52,90.52,90.5,90.509,253499998.0
2006-02-21 07:02:00,90.515,90.52,90.497,90.5,183500001.0
2006-02-21 07:03:00,90.518,90.524,90.5,90.5,187499999.0
2006-02-21 07:04:00,90.51,90.53,90.508,90.53,170599998.0
2006-02-21 07:05:00,90.525,90.526,90.502,90.503,267299999.0
2006-02-21 07:06:00,90.5,90.515,90.5,90.515,44000000.0
2006-02-21 07:07:00,90.521,90.525,90.503,90.507,126499998.0
2006-02-21 07:08:00,90.509,90.53,90.503,90.522,123800000.0
2006-02-21 07:09:00,90.53,90.535,90.522,90.528,49999999.0
2006-02-21 07:10:00,90.518,90.53,90.511,90.525,83300000.0
2006-02-21 07:11:00,90.53,90.53,90.52,90.52,21400000.0
2006-02-21 07:12:00,90.525,90.535,90.51,90.51,214500001.0
2006-02-21 07:13:00,90.527,90.528,90.504,90.515,199100001.0
2006-02-21 07:14:00,90.525,90.53,90.508,90.509,336499997.0
2006-02-21 07:15:00,90.53,90.53,90.511,90.518,103500000.0
2006-02-21 07:16:00,90.5,90.53,90.5,90.53,218000004.0
2006-02-21 07:17:00,90.504,90.526,90.502,90.515,325800003.0
2006-02-21 07:18:00,90.519,90.521,90.504,90.506,37999999.0
2006-02-21 07:19:00,90.528,90.544,90.515,90.515,294700003.0
2006-02-21 07:20:00,90.511,90.53,90.51,90.525,217899997.0
2006-02-21 07:21:00,90.51,90.528,90.505,90.509,196299998.0
2006-02-21 07:22:00,90.503,90.521,90.497,90.514,58700000.0
2006-02-21 07:23:00,90.507,90.52,90.491,90.515,255100005.0
2006-02-21 07:24:00,90.516,90.528,90.501,90.514,122199998.0
2006-02-21 07:25:00,90.525,90.526,90.503,90.503,242699999.0
2006-02-21 07:26:00,90.523,90.538,90.489,90.52,234700000.0
2006-02-21 07:27:00,90.532,90.547,90.515,90.521,219900001.0
2006-02-21 07:28:00,90.53,90.533,90.512,90.517,167999997.0
2006-02-21 07:29:00,90.537,90.545,90.514,90.52,301299999.0
2006-02-21 07:30:00,90.528,90.54,90.52,90.535,165400000.0
2006-02-21 07:31:00,90.527,90.545,90.522,90.526,175199997.0
2006-02-21 07:32:00,90.534,90.544,90.523,90.537,175100000.0
2006-02-21 07:33:00,90.536,90.548,90.501,90.531,169999995.0
2006-02-21 07:34:00,90.538,90.55,90.519,90.532,179000003.0
2006-02-21 07:35:00,90.536,90.552,90.529,90.548,410700001.0
2006-02-21 07:36:00,90.535,90.56,90.535,90.543,200699999.0
2006-02-21 07:37:00,90.535,90.548,90.52,90.541,131799998.0
2006-02-21 07:38:00,90.512,90.54,90.512,90.54,134600000.0
2006-02-21 07:39:00,90.541,90.544,90.517,90.526,288400002.0
2006-02-21 07:40:00,90.553,90.56,90.529,90.529,157899999.0
2006-02-21 07:41:00,90.557,90.56,90.538,90.543,188400001.0
2006-02-21 07:42:00,90.545,90.555,90.529,90.54,211800002.0
2006-02-21 07:43:00,90.545,90.55,90.529,90.538,243799998.0
2006-02-21 07:44:00,90.555,90.555,90.527,90.538,189500002.0
2006-02-21 07:45:00,90.54,90.552,90.521,90.528,327700003.0
2006-02-21 07:46:00,90.526,90.552,90.512,90.523,206500000.0
2006-02-21 07:47:00,90.52,90.54,90.52,90.54,112699998.0
2006-02-21 07:48:00,90.524,90.54,90.521,90.535,116699999.0
2006-02-21 07:49:00,90.521,90.54,90.521,90.535,252800000.0
2006-02-21 07:50:00,90.537,90.541,90.515,90.522,223099999.0
2006-02-21 07:51:00,90.54,90.54,90.519,90.52,173200001.0
2006-02-21 07:52:00,90.503,90.525,90.503,90.523,197200000.0
2006-02-21 07:53:00,90.512,90.538,90.506,90.523,187299998.0
2006-02-21 07:54:00,90.51,90.525,90.51,90.525,67799999.0
2006-02-21 07:55:00,90.516,90.528,90.503,90.523,221500000.0
2006-02-21 07:56:00,90.516,90.538,90.511,90.512,346299998.0
2006-02-21 07:57:00,90.5,90.524,90.492,90.502,252000002.0
2006-02-21 07:58:00,90.491,90.503,90.471,90.485,145400001.0
2006-02-21 07:59:00,90.492,90.517,90.492,90.514,205399997.0
2006-02-21 08:00:00,90.494,90.52,90.493,90.512,222999998.0
2006-02-21 08:01:00,90.489,90.518,90.478,90.495,131599999.0
2006-02-21 08:02:00,90.491,90.503,90.485,90.503,97699999.0
2006-02-21 08:03:00,90.494,90.502,90.477,90.477,222200001.0
2006-02-21 08:04:00,90.495,90.513,90.49,90.493,180199998.0
2006-02-21 08:05:00,90.496,90.5,90.472,90.477,180900001.0
2006-02-21 08:06:00,90.502,90.517,90.492,90.499,32399999.0
2006-02-21 08:07:00,90.498,90.525,90.498,90.515,210500006.0
2006-02-21 08:08:00,90.514,90.517,90.495,90.495,233100001.0
2006-02-21 08:09:00,90.502,90.515,90.482,90.506,326399996.0
2006-02-21 08:10:00,90.483,90.5,90.473,90.5,250899998.0
2006-02-21 08:11:00,90.486,90.503,90.471,90.488,138999997.0
2006-02-21 08:12:00,90.483,90.506,90.477,90.485,225999997.0
2006-02-21 08:13:00,90.506,90.506,90.469,90.469,206699995.0
2006-02-21 08:14:00,90.484,90.498,90.471,90.485,453699998.0
2006-02-21 08:15:00,90.481,90.497,90.464,90.482,220299998.0
2006-02-21 08:16:00,90.477,90.498,90.467,90.493,265900005.0
2006-02-21 08:17:00,90.474,90.492,90.474,90.492,134600000.0
2006-02-21 08:18:00,90.48,90.505,90.48,90.495,258999999.0
2006-02-21 08:19:00,90.509,90.509,90.47,90.482,185899999.0
2006-02-21 08:20:00,90.489,90.504,90.473,90.497,162800000.0
2006-02-21 08:21:00,90.503,90.513,90.486,90.501,143800000.0
2006-02-21 08:22:00,90.495,90.52,90.495,90.52,222999998.0
2006-02-21 08:23:00,90.505,90.526,90.505,90.516,44100001.0
2006-02-21 08:24:00,90.523,90.53,90.5,90.5,238599999.0
2006-02-21 08:25:00,90.52,90.528,90.502,90.515,164399996.0
2006-02-21 08:26:00,90.527,90.535,90.507,90.513,193500003.0
2006-02-21 08:27:00,90.523,90.541,90.508,90.524,370399999.0
2006-02-21 08:28:00,90.54,90.556,90.519,90.534,215800004.0
2006-02-21 08:29:00,90.526,90.559,90.526,90.559,194400006.0
2006-02-21 08:30:00,90.555,90.567,90.535,90.556,169100000.0
2006-02-21 08:31:00,90.553,90.562,90.533,90.555,233299998.0
2006-02-21 08:32:00,90.54,90.555,90.54,90.555,46000001.0
2006-02-21 08:33:00,90.54,90.563,90.534,90.552,288299997.0
2006-02-21 08:34:00,90.534,90.551,90.525,90.545,210600000.0
2006-02-21 08:35:00,90.544,90.548,90.527,90.533,231400000.0
2006-02-21 08:36:00,90.535,90.54,90.512,90.519,286400000.0
2006-02-21 08:37:00,90.523,90.546,90.519,90.536,198400002.0
2006-02-21 08:38:00,90.521,90.549,90.521,90.549,148500002.0
2006-02-21 08:39:00,90.522,90.55,90.522,90.545,234599997.0
2006-02-21 08:40:00,90.529,90.541,90.519,90.529,321699997.0
2006-02-21 08:41:00,90.515,90.543,90.515,90.543,112400000.0
2006-02-21 08:42:00,90.552,90.552,90.516,90.533,287500001.0
2006-02-21 08:43:00,90.528,90.544,90.517,90.539,283499998.0
2006-02-21 08:44:00,90.547,90.559,90.52,90.541,269500001.0
2006-02-21 08:45:00,90.547,90.547,90.518,90.529,214799998.0
2006-02-21 08:46:00,90.533,90.533,90.51,90.511,105400004.0
2006-02-21 08:47:00,90.533,90.547,90.519,90.524,185299996.0
2006-02-21 08:48:00,90.543,90.559,90.531,90.532,194299997.0
2006-02-21 08:49:00,90.526,90.55,90.526,90.55,179499999.0
2006-02-21 08:50:00,90.535,90.55,90.513,90.529,93999998.0
2006-02-21 08:51:00,90.53,90.553,90.511,90.539,257600002.0
2006-02-21 08:52:00,90.538,90.557,90.533,90.55,133700000.0
2006-02-21 08:53:00,90.542,90.557,90.52,90.543,191900002.0
2006-02-21 08:54:00,90.535,90.549,90.528,90.544,163399997.0
2006-02-21 08:55:00,90.522,90.554,90.522,90.541,273400003.0
2006-02-21 08:56:00,90.537,90.55,90.518,90.54,230400002.0
2006-02-21 08:57:00,90.53,90.55,90.524,90.543,260999998.0
2006-02-21 08:58:00,90.54,90.54,90.521,90.535,187700002.0
2006-02-21 08:59:00,90.512,90.544,90.512,90.544,112100000.0
2006-02-21 09:00:00,90.55,90.562,90.523,90.552,287400000.0
2006-02-21 09:01:00,90.557,90.569,90.543,90.552,306099996.0
2006-02-21 09:02:00,90.572,90.578,90.556,90.567,234999997.0
2006-02-21 09:03:00,90.58,90.58,90.556,90.56,249299996.0
2006-02-21 09:04:00,90.558,90.586,90.558,90.575,127100000.0
2006-02-21 09:05:00,90.578,90.578,90.534,90.546,261600002.0
2006-02-21 09:06:00,90.562,90.577,90.535,90.55,255199997.0
2006-02-21 09:07:00,90.557,90.563,90.531,90.531,175400000.0
2006-02-21 09:08:00,90.533,90.569,90.513,90.543,244700003.0
2006-02-21 09:09:00,90.552,90.581,90.552,90.574,175500001.0
2006-02-21 09:10:00,90.567,90.567,90.536,90.536,132300002.0
2006-02-21 09:11:00,90.534,90.553,90.528,90.528,201299999.0
2006-02-21 09:12:00,90.532,90.541,90.51,90.528,242000003.0
2006-02-21 09:13:00,90.525,90.543,90.525,90.543,80800001.0
2006-02-21 09:14:00,90.545,90.557,90.53,90.552,205199999.0
2006-02-21 09:15:00,90.543,90.543,90.509,90.509,139099998.0
2006-02-21 09:16:00,90.521,90.543,90.506,90.513,284999997.0
2006-02-21 09:17:00,90.502,90.522,90.484,90.515,205500002.0
2006-02-21 09:18:00,90.512,90.521,90.492,90.499,162699999.0
2006-02-21 09:19:00,90.507,90.52,90.494,90.501,245299998.0
2006-02-21 09:20:00,90.523,90.523,90.494,90.5,177400002.0
2006-02-21 09:21:00,90.513,90.514,90.488,90.488,225799997.0
2006-02-21 09:22:00,90.504,90.516,90.489,90.495,269000002.0
2006-02-21 09:23:00,90.498,90.514,90.485,90.489,206799999.0
2006-02-21 09:24:00,90.51,90.522,90.506,90.522,127399998.0
2006-02-21 09:25:00,90.519,90.536,90.499,90.501,339800000.0
2006-02-21 09:26:00,90.477,90.497,90.477,90.497,37699999.0
2006-02-21 09:27:00,90.492,90.494,90.462,90.477,296999998.0
2006-02-21 09:28:00,90.471,90.482,90.446,90.446,257000002.0
2006-02-21 09:29:00,90.461,90.475,90.453,90.475,147500002.0
2006-02-21 09:30:00,90.476,90.476,90.443,90.443,174400001.0
2006-02-21 09:31:00,90.452,90.477,90.452,90.477,93900001.0
2006-02-21 09:32:00,90.481,90.484,90.463,90.472,332499998.0
2006-02-21 09:33:00,90.471,90.49,90.467,90.479,278899996.0
2006-02-21 09:34:00,90.446,90.472,90.446,90.466,263199997.0
2006-02-21 09:35:00,90.449,90.484,90.449,90.472,229699998.0
2006-02-21 09:36:00,90.466,90.481,90.451,90.467,252299997.0
2006-02-21 09:37:00,90.454,90.48,90.442,90.465,218299998.0
2006-02-21 09:38:00,90.45,90.482,90.447,90.482,296100002.0
2006-02-21 09:39:00,90.474,90.478,90.456,90.473,370900005.0
2006-02-21 09:40:00,90.46,90.477,90.446,90.471,196699997.0
2006-02-21 09:41:00,90.458,90.471,90.443,90.455,287699999.0
2006-02-21 09:42:00,90.451,90.48,90.431,90.468,143500003.0
2006-02-21 09:43:00,90.488,90.491,90.46,90.474,301800004.0
2006-02-21 09:44:00,90.468,90.486,90.463,90.476,221500004.0
2006-02-21 09:45:00,90.475,90.475,90.437,90.437,286000000.0
2006-02-21 09:46:00,90.443,90.464,90.443,90.448,197999999.0
2006-02-21 09:47:00,90.447,90.468,90.442,90.462,263999999.0
2006-02-21 09:48:00,90.455,90.475,90.455,90.472,295200004.0
2006-02-21 09:49:00,90.464,90.473,90.451,90.467,301600007.0
2006-02-21 09:50:00,90.447,90.47,90.443,90.465,271800001.0
2006-02-21 09:51:00,90.464,90.485,90.449,90.47,89400002.0
2006-02-21 09:52:00,90.449,90.471,90.449,90.471,76000000.0
2006-02-21 09:53:00,90.45,90.473,90.446,90.464,207400000.0
2006-02-21 09:54:00,90.468,90.468,90.449,90.449,149399998.0
2006-02-21 09:55:00,90.44,90.475,90.44,90.467,276100003.0
2006-02-21 09:56:00,90.464,90.469,90.447,90.457,285000001.0
2006-02-21 09:57:00,90.461,90.461,90.434,90.434,342499997.0
2006-02-21 09:58:00,90.421,90.45,90.419,90.45,187400002.0
2006-02-21 09:59:00,90.449,90.472,90.445,90.461,208799999.0
2006-02-21 10:00:00,90.452,90.473,90.452,90.473,120900001.0
2006-02-21 10:01:00,90.477,90.477,90.422,90.422,221099999.0
2006-02-21 10:02:00,90.438,90.456,90.437,90.44,129700001.0
2006-02-21 10:03:00,90.423,90.44,90.417,90.434,185499996.0
2006-02-21 10:04:00,90.424,90.446,90.417,90.417,297300000.0
2006-02-21 10:05:00,90.427,90.448,90.421,90.448,142299996.0
2006-02-21 10:06:00,90.437,90.455,90.432,90.435,237099999.0
2006-02-21 10:07:00,90.454,90.481,90.441,90.481,152999999.0
2006-02-21 10:08:00,90.452,90.481,90.452,90.473,144100001.0
2006-02-21 10:09:00,90.46,90.475,90.46,90.472,115199999.0
2006-02-21 10:10:00,90.444,90.477,90.444,90.455,230599996.0
2006-02-21 10:11:00,90.454,90.476,90.454,90.472,119299998.0
2006-02-21 10:12:00,90.45,90.474,90.445,90.463,228500002.0
2006-02-21 10:13:00,90.463,90.474,90.454,90.472,184700001.0
2006-02-21 10:14:00,90.469,90.482,90.459,90.465,192200001.0
2006-02-21 10:15:00,90.489,90.49,90.464,90.468,256299996.0
2006-02-21 10:16:00,90.463,90.496,90.463,90.496,189199998.0
2006-02-21 10:17:00,90.493,90.503,90.472,90.472,175800001.0
2006-02-21 10:18:00,90.485,90.514,90.485,90.511,213499999.0
2006-02-21 10:19:00,90.49,90.517,90.49,90.508,188799998.0
2006-02-21 10:20:00,90.498,90.514,90.485,90.508,298100000.0
2006-02-21 10:21:00,90.506,90.514,90.485,90.492,212899999.0
2006-02-21 10:22:00,90.502,90.509,90.485,90.49,378299998.0
2006-02-21 10:23:00,90.473,90.504,90.473,90.494,207200001.0
2006-02-21 10:24:00,90.5,90.517,90.488,90.504,182500000.0
2006-02-21 10:25:00,90.518,90.522,90.504,90.505,230400000.0
2006-02-21 10:26:00,90.525,90.527,90.503,90.504,346099997.0
2006-02-21 10:27:00,90.507,90.534,90.507,90.524,132099997.0
2006-02-21 10:28:00,90.498,90.521,90.49,90.497,222600003.0
2006-02-21 10:29:00,90.491,90.517,90.491,90.511,226100003.0
2006-02-21 10:30:00,90.5,90.518,90.489,90.503,120000000.0
2006-02-21 10:31:00,90.498,90.523,90.467,90.522,260099996.0
2006-02-21 10:32:00,90.503,90.521,90.497,90.514,40600001.0
2006-02-21 10:33:00,90.504,90.518,90.49,90.506,184500000.0
2006-02-21 10:34:00,90.508,90.521,90.495,90.501,300299996.0
2006-02-21 10:35:00,90.495,90.517,90.495,90.515,148600000.0
2006-02-21 10:36:00,90.505,90.53,90.502,90.523,359200003.0
2006-02-21 10:37:00,90.525,90.552,90.51,90.534,384399999.0
2006-02-21 10:38:00,90.542,90.569,90.532,90.545,184000002.0
2006-02-21 10:39:00,90.562,90.575,90.552,90.565,159299999.0
2006-02-21 10:40:00,90.559,90.568,90.542,90.545,174299999.0
2006-02-21 10:41:00,90.553,90.564,90.544,90.558,234499999.0
2006-02-21 10:42:00,90.555,90.565,90.534,90.55,209599996.0
2006-02-21 10:43:00,90.552,90.556,90.519,90.537,229699999.0
2006-02-21 10:44:00,90.555,90.575,90.549,90.568,396199999.0
2006-02-21 10:45:00,90.579,90.579,90.556,90.562,281299994.0
2006-02-21 10:46:00,90.558,90.584,90.558,90.559,233399996.0
2006-02-21 10:47:00,90.566,90.578,90.552,90.574,200699998.0
2006-02-21 10:48:00,90.573,90.578,90.552,90.563,200399996.0
2006-02-21 10:49:00,90.571,90.571,90.539,90.555,170899998.0
2006-02-21 10:50:00,90.562,90.562,90.537,90.537,107099999.0
2006-02-21 10:51:00,90.535,90.56,90.534,90.557,285499998.0
2006-02-21 10:52:00,90.55,90.56,90.533,90.54,196100000.0
2006-02-21 10:53:00,90.547,90.56,90.534,90.555,462999998.0
2006-02-21 10:54:00,90.536,90.56,90.512,90.557,179199999.0
2006-02-21 10:55:00,90.556,90.573,90.544,90.557,301599999.0
2006-02-21 10:56:00,90.571,90.589,90.557,90.576,195499997.0
2006-02-21 10:57:00,90.588,90.598,90.57,90.571,189199998.0
2006-02-21 10:58:00,90.56,90.587,90.556,90.587,361100002.0
2006-02-21 10:59:00,90.565,90.598,90.565,90.598,206599996.0
2006-02-21 11:00:00,90.607,90.615,90.586,90.593,301899999.0
2006-02-21 11:01:00,90.599,90.611,90.572,90.602,339799996.0
2006-02-21 11:02:00,90.59,90.61,90.582,90.591,327199999.0
2006-02-21 11:03:00,90.585,90.608,90.572,90.608,198000001.0
2006-02-21 11:04:00,90.618,90.631,90.598,90.598,178600001.0
2006-02-21 11:05:00,90.598,90.606,90.574,90.574,240699998.0
2006-02-21 11:06:00,90.583,90.604,90.572,90.593,237099998.0
2006-02-21 11:07:00,90.593,90.593,90.574,90.574,60499999.0
2006-02-21 11:08:00,90.578,90.582,90.555,90.574,332400002.0
2006-02-21 11:09:00,90.553,90.571,90.549,90.563,143799999.0
2006-02-21 11:10:00,90.55,90.57,90.545,90.557,250999994.0
2006-02-21 11:11:00,90.528,90.57,90.528,90.57,340800002.0
2006-02-21 11:12:00,90.563,90.572,90.54,90.555,248600001.0
2006-02-21 11:13:00,90.538,90.564,90.538,90.561,181699999.0
2006-02-21 11:14:00,90.563,90.574,90.548,90.549,290499999.0
2006-02-21 11:15:00,90.548,90.57,90.543,90.565,261199999.0
2006-02-21 11:16:00,90.572,90.584,90.558,90.563,173899998.0
2006-02-21 11:17:00,90.584,90.588,90.565,90.583,223599998.0
2006-02-21 11:18:00,90.575,90.585,90.56,90.562,359600000.0
2006-02-21 11:19:00,90.557,90.58,90.557,90.575,84700000.0
2006-02-21 11:20:00,90.56,90.58,90.552,90.58,319700001.0
2006-02-21 11:21:00,90.578,90.578,90.552,90.56,408899999.0
2006-02-21 11:22:00,90.573,90.576,90.558,90.563,154600000.0
2006-02-21 11:23:00,90.551,90.57,90.548,90.563,166200005.0
2006-02-21 11:24:00,90.565,90.565,90.545,90.563,219000002.0
2006-02-21 11:25:00,90.555,90.567,90.543,90.558,298799997.0
2006-02-21 11:26:00,90.563,90.57,90.539,90.542,276299996.0
2006-02-21 11:27:00,90.555,90.589,90.555,90.581,316200000.0
2006-02-21 11:28:00,90.565,90.582,90.553,90.571,141000001.0
2006-02-21 11:29:00,90.551,90.57,90.53,90.565,250599999.0
2006-02-21 11:30:00,90.565,90.578,90.551,90.565,338900000.0
2006-02-21 11:31:00,90.575,90.589,90.561,90.577,161899999.0
2006-02-21 11:32:00,90.581,90.588,90.56,90.567,369700002.0
2006-02-21 11:33:00,90.567,90.589,90.552,90.552,180800001.0
2006-02-21 11:34:00,90.558,90.596,90.558,90.588,321900000.0
2006-02-21 11:35:00,90.564,90.594,90.563,90.571,332599997.0
2006-02-21 11:36:00,90.572,90.591,90.566,90.583,207499997.0
2006-02-21 11:37:00,90.577,90.583,90.559,90.583,179399999.0
2006-02-21 11:38:00,90.583,90.594,90.57,90.576,207599997.0
2006-02-21 11:39:00,90.58,90.6,90.579,90.598,389300004.0
2006-02-21 11:40:00,90.602,90.617,90.581,90.602,351799996.0
2006-02-21 11:41:00,90.615,90.636,90.612,90.625,275100000.0
2006-02-21 11:42:00,90.619,90.635,90.611,90.625,132199999.0
2006-02-21 11:43:00,90.623,90.634,90.604,90.613,199300002.0
2006-02-21 11:44:00,90.624,90.627,90.607,90.612,321799998.0
2006-02-21 11:45:00,90.617,90.642,90.605,90.634,226800001.0
2006-02-21 11:46:00,90.618,90.633,90.615,90.623,154500003.0
2006-02-21 11:47:00,90.604,90.637,90.604,90.637,281299998.0
2006-02-21 11:48:00,90.633,90.642,90.613,90.635,265499999.0
2006-02-21 11:49:00,90.614,90.649,90.614,90.649,275900001.0
2006-02-21 11:50:00,90.653,90.668,90.638,90.655,318699997.0
2006-02-21 11:51:00,90.643,90.663,90.635,90.663,156499999.0
2006-02-21 11:52:00,90.655,90.674,90.642,90.668,207700001.0
2006-02-21 11:53:00,90.673,90.683,90.653,90.664,362299997.0
2006-02-21 11:54:00,90.655,90.676,90.653,90.672,205099997.0
2006-02-21 11:55:00,90.67,90.677,90.65,90.65,157499997.0
2006-02-21 11:56:00,90.661,90.673,90.649,90.673,57800000.0
2006-02-21 11:57:00,90.663,90.664,90.643,90.644,179099998.0
2006-02-21 11:58:00,90.633,90.664,90.633,90.654,262399996.0
2006-02-21 11:59:00,90.659,90.679,90.647,90.65,282299999.0
2006-02-21 12:00:00,90.65,90.672,90.643,90.666,302999999.0
2006-02-21 12:01:00,90.643,90.665,90.638,90.663,256199999.0
2006-02-21 12:02:00,90.649,90.666,90.634,90.663,256400000.0
2006-02-21 12:03:00,90.64,90.668,90.636,90.668,312400001.0
2006-02-21 12:04:00,90.661,90.669,90.644,90.652,224599996.0
2006-02-21 12:05:00,90.657,90.665,90.643,90.643,152000001.0
2006-02-21 12:06:00,90.641,90.66,90.633,90.66,182000001.0
2006-02-21 12:07:00,90.632,90.653,90.63,90.653,376999998.0
2006-02-21 12:08:00,90.653,90.657,90.636,90.643,231699999.0
2006-02-21 12:09:00,90.654,90.661,90.639,90.641,227000003.0
2006-02-21 12:10:00,90.64,90.657,90.636,90.648,191099999.0
2006-02-21 12:11:00,90.624,90.66,90.624,90.66,112800001.0
2006-02-21 12:12:00,90.641,90.668,90.635,90.653,308500000.0
2006-02-21 12:13:00,90.648,90.659,90.628,90.647,305700004.0
2006-02-21 12:14:00,90.657,90.685,90.657,90.685,349900003.0
2006-02-21 12:15:00,90.685,90.706,90.668,90.684,246199999.0
2006-02-21 12:16:00,90.703,90.727,90.689,90.707,190699996.0
2006-02-21 12:17:00,90.727,90.736,90.702,90.702,135899999.0
2006-02-21 12:18:00,90.733,90.753,90.714,90.718,220499999.0
2006-02-21 12:19:00,90.734,90.753,90.732,90.753,237000006.0
2006-02-21 12:20:00,90.746,90.767,90.746,90.767,252999998.0
2006-02-21 12:21:00,90.763,90.772,90.74,90.747,281699996.0
2006-02-21 12:22:00,90.732,90.753,90.732,90.75,49199999.0
2006-02-21 12:23:00,90.727,90.751,90.723,90.745,183099996.0
2006-02-21 12:24:00,90.744,90.751,90.728,90.733,219200008.0
2006-02-21 12:25:00,90.715,90.75,90.715,90.747,68600000.0
2006-02-21 12:26:00,90.762,90.766,90.734,90.748,188899999.0
2006-02-21 12:27:00,90.737,90.756,90.725,90.73,356700004.0
2006-02-21 12:28:00,90.747,90.752,90.731,90.732,249799998.0
2006-02-21 12:29:00,90.746,90.748,90.722,90.736,270099997.0
2006-02-21 12:30:00,90.722,90.748,90.719,90.735,179099998.0
2006-02-21 12:31:00,90.737,90.739,90.71,90.713,218700001.0
2006-02-21 12:32:00,90.735,90.738,90.715,90.723,154600002.0
2006-02-21 12:33:00,90.698,90.719,90.698,90.704,183500001.0
2006-02-21 12:34:00,90.713,90.726,90.694,90.703,158899998.0
2006-02-21 12:35:00,90.707,90.711,90.688,90.693,227000002.0
2006-02-21 12:36:00,90.698,90.722,90.687,90.722,209499998.0
2006-02-21 12:37:00,90.714,90.714,90.698,90.702,58899999.0
2006-02-21 12:38:00,90.702,90.708,90.686,90.695,235799996.0
2006-02-21 12:39:00,90.705,90.732,90.7,90.727,283899998.0
2006-02-21 12:40:00,90.716,90.741,90.705,90.728,282099999.0
2006-02-21 12:41:00,90.714,90.714,90.697,90.703,80800000.0
2006-02-21 12:42:00,90.696,90.703,90.678,90.691,116099999.0
2006-02-21 12:43:00,90.691,90.706,90.681,90.7,158499996.0
2006-02-21 12:44:00,90.708,90.715,90.684,90.686,226300000.0
2006-02-21 12:45:00,90.69,90.707,90.673,90.687,341199996.0
2006-02-21 12:46:00,90.701,90.709,90.684,90.689,300300000.0
2006-02-21 12:47:00,90.705,90.714,90.684,90.688,165400002.0
2006-02-21 12:48:00,90.711,90.733,90.701,90.708,298099998.0
2006-02-21 12:49:00,90.716,90.735,90.709,90.719,172900000.0
2006-02-21 12:50:00,90.706,90.724,90.693,90.724,183199998.0
2006-02-21 12:51:00,90.721,90.728,90.694,90.714,240900002.0
2006-02-21 12:52:00,90.714,90.739,90.714,90.723,165899997.0
2006-02-21 12:53:00,90.686,90.709,90.641,90.677,144399998.0
2006-02-21 12:54:00,90.689,90.705,90.681,90.705,112999998.0
2006-02-21 12:55:00,90.702,90.718,90.683,90.697,46600000.0
2006-02-21 12:56:00,90.726,90.737,90.698,90.712,324299995.0
2006-02-21 12:57:00,90.732,90.737,90.713,90.727,111300000.0
2006-02-21 12:58:00,90.71,90.734,90.707,90.723,294000000.0
2006-02-21 12:59:00,90.707,90.726,90.689,90.713,388100002.0
2006-02-21 13:00:00,90.723,90.729,90.699,90.703,304599996.0
2006-02-21 13:01:00,90.712,90.728,90.696,90.723,282199999.0
2006-02-21 13:02:00,90.709,90.725,90.703,90.718,252900000.0
2006-02-21 13:03:00,90.722,90.727,90.697,90.699,278399996.0
2006-02-21 13:04:00,90.717,90.724,90.703,90.703,237400004.0
2006-02-21 13:05:00,90.713,90.715,90.694,90.694,109599999.0
2006-02-21 13:06:00,90.693,90.721,90.692,90.703,387399997.0
2006-02-21 13:07:00,90.7,90.714,90.678,90.678,320499999.0
2006-02-21 13:08:00,90.705,90.71,90.69,90.699,134400001.0
2006-02-21 13:09:00,90.699,90.699,90.668,90.68,340399994.0
2006-02-21 13:10:00,90.687,90.71,90.687,90.707,181300000.0
2006-02-21 13:11:00,90.69,90.704,90.675,90.691,99100001.0
2006-02-21 13:12:00,90.681,90.707,90.68,90.707,269900002.0
2006-02-21 13:13:00,90.705,90.715,90.691,90.691,156699999.0
2006-02-21 13:14:00,90.687,90.703,90.675,90.687,329899995.0
2006-02-21 13:15:00,90.671,90.698,90.664,90.686,206400000.0
2006-02-21 13:16:00,90.673,90.705,90.673,90.705,71499999.0
2006-02-21 13:17:00,90.689,90.71,90.658,90.705,182600000.0
2006-02-21 13:18:00,90.69,90.712,90.683,90.696,221700000.0
2006-02-21 13:19:00,90.702,90.711,90.688,90.689,311300003.0
2006-02-21 13:20:00,90.703,90.718,90.696,90.701,186199997.0
2006-02-21 13:21:00,90.707,90.716,90.69,90.69,212500001.0
2006-02-21 13:22:00,90.694,90.72,90.689,90.705,269299999.0
2006-02-21 13:23:00,90.705,90.71,90.69,90.699,161600002.0
2006-02-21 13:24:00,90.713,90.718,90.693,90.713,214900002.0
2006-02-21 13:25:00,90.695,90.724,90.695,90.714,269000004.0
2006-02-21 13:26:00,90.718,90.72,90.697,90.705,361899995.0
2006-02-21 13:27:00,90.706,90.715,90.687,90.687,182799999.0
2006-02-21 13:28:00,90.712,90.747,90.709,90.744,126199999.0
2006-02-21 13:29:00,90.752,90.752,90.726,90.727,184699998.0
2006-02-21 13:30:00,90.72,90.733,90.701,90.728,168799999.0
2006-02-21 13:31:00,90.72,90.72,90.694,90.701,226800003.0
2006-02-21 13:32:00,90.698,90.706,90.681,90.695,154199998.0
2006-02-21 13:33:00,90.702,90.716,90.687,90.708,251799994.0
2006-02-21 13:34:00,90.718,90.732,90.704,90.713,230200000.0
2006-02-21 13:35:00,90.711,90.732,90.687,90.689,257699999.0
2006-02-21 13:36:00,90.704,90.704,90.667,90.675,138600002.0
2006-02-21 13:37:00,90.693,90.722,90.691,90.698,244200003.0
2006-02-21 13:38:00,90.705,90.728,90.696,90.719,210200002.0
2006-02-21 13:39:00,90.739,90.745,90.711,90.727,245600002.0
2006-02-21 13:40:00,90.757,90.777,90.752,90.753,251100001.0
2006-02-21 13:41:00,90.743,90.761,90.728,90.744,183099999.0
2006-02-21 13:42:00,90.738,90.77,90.736,90.77,310000002.0
2006-02-21 13:43:00,90.752,90.767,90.722,90.735,205300004.0
2006-02-21 13:44:00,90.735,90.735,90.708,90.708,201500002.0
2006-02-21 13:45:00,90.715,90.734,90.707,90.726,186200003.0
2006-02-21 13:46:00,90.721,90.721,90.697,90.697,157600002.0
2006-02-21 13:47:00,90.702,90.735,90.697,90.733,218199997.0
2006-02-21 13:48:00,90.727,90.729,90.705,90.725,255899999.0
2006-02-21 13:49:00,90.719,90.746,90.719,90.746,62200000.0
2006-02-21 13:50:00,90.732,90.751,90.721,90.74,332999997.0
2006-02-21 13:51:00,90.734,90.767,90.734,90.767,83600001.0
2006-02-21 13:52:00,90.74,90.769,90.74,90.765,171099999.0
2006-02-21 13:53:00,90.748,90.79,90.748,90.787,280999999.0
2006-02-21 13:54:00,90.777,90.825,90.777,90.825,316000000.0
2006-02-21 13:55:00,90.823,90.823,90.796,90.796,106799999.0
2006-02-21 13:56:00,90.798,90.804,90.776,90.791,246400000.0
2006-02-21 13:57:00,90.802,90.804,90.778,90.796,227399996.0
2006-02-21 13:58:00,90.793,90.793,90.761,90.761,119400000.0
2006-02-21 13:59:00,90.775,90.791,90.751,90.763,214799996.0
2006-02-21 14:00:00,90.741,90.762,90.732,90.759,227500001.0
2006-02-21 14:01:00,90.759,90.786,90.759,90.786,182700000.0
2006-02-21 14:02:00,90.77,90.795,90.761,90.784,205899997.0
2006-02-21 14:03:00,90.797,90.799,90.766,90.766,125200001.0
2006-02-21 14:04:00,90.758,90.778,90.747,90.769,254100001.0
2006-02-21 14:05:00,90.75,90.77,90.732,90.751,172300000.0
2006-02-21 14:06:00,90.733,90.76,90.733,90.758,275900002.0
2006-02-21 14:07:00,90.745,90.767,90.737,90.752,212899999.0
2006-02-21 14:08:00,90.752,90.76,90.729,90.752,251599997.0
2006-02-21 14:09:00,90.742,90.761,90.742,90.757,139999999.0
2006-02-21 14:10:00,90.755,90.755,90.72,90.741,235199996.0
2006-02-21 14:11:00,90.73,90.754,90.728,90.754,161099999.0
2006-02-21 14:12:00,90.757,90.757,90.728,90.728,170800000.0
2006-02-21 14:13:00,90.749,90.751,90.732,90.732,198699997.0
2006-02-21 14:14:00,90.747,90.773,90.747,90.77,161799998.0
2006-02-21 14:15:00,90.763,90.786,90.747,90.786,227999997.0
2006-02-21 14:16:00,90.784,90.793,90.766,90.769,331699998.0
2006-02-21 14:17:00,90.763,90.79,90.761,90.764,249099999.0
2006-02-21 14:18:00,90.764,90.785,90.753,90.768,202900003.0
2006-02-21 14:19:00,90.765,90.765,90.735,90.742,318100005.0
2006-02-21 14:20:00,90.768,90.778,90.744,90.752,136100001.0
2006-02-21 14:21:00,90.772,90.777,90.75,90.763,207099999.0
2006-02-21 14:22:00,90.762,90.774,90.744,90.75,197600000.0
2006-02-21 14:23:00,90.736,90.757,90.718,90.749,277899997.0
2006-02-21 14:24:00,90.753,90.754,90.721,90.732,270900001.0
2006-02-21 14:25:00,90.75,90.753,90.732,90.732,29100001.0
2006-02-21 14:26:00,90.755,90.779,90.75,90.758,249000000.0
2006-02-21 14:27:00,90.754,90.769,90.741,90.757,171400000.0
2006-02-21 14:28:00,90.746,90.766,90.738,90.74,251700004.0
2006-02-21 14:29:00,90.753,90.767,90.745,90.762,374499997.0
2006-02-21 14:30:00,90.739,90.752,90.704,90.737,220899998.0
2006-02-21 14:31:00,90.75,90.76,90.702,90.741,303499994.0
2006-02-21 14:32:00,90.719,90.758,90.719,90.758,165999998.0
2006-02-21 14:33:00,90.749,90.764,90.742,90.757,79200000.0
2006-02-21 14:34:00,90.735,90.765,90.726,90.742,109499999.0
2006-02-21 14:35:00,90.754,90.762,90.733,90.736,318999995.0
2006-02-21 14:36:00,90.716,90.761,90.716,90.761,280600000.0
2006-02-21 14:37:00,90.755,90.771,90.751,90.753,262900002.0
2006-02-21 14:38:00,90.772,90.775,90.747,90.747,146799999.0
2006-02-21 14:39:00,90.77,90.77,90.74,90.746,214899999.0
2006-02-21 14:40:00,90.766,90.766,90.747,90.747,39399999.0
2006-02-21 14:41:00,90.758,90.766,90.737,90.737,284600003.0
2006-02-21 14:42:00,90.728,90.75,90.728,90.738,254500001.0
2006-02-21 14:43:00,90.736,90.749,90.722,90.739,182700000.0
2006-02-21 14:44:00,90.717,90.734,90.71,90.73,261100004.0
2006-02-21 14:45:00,90.703,90.734,90.702,90.734,356999999.0
2006-02-21 14:46:00,90.716,90.72,90.692,90.707,215400001.0
2006-02-21 14:47:00,90.699,90.715,90.674,90.712,125400000.0
2006-02-21 14:48:00,90.707,90.719,90.699,90.719,160999996.0
2006-02-21 14:49:00,90.716,90.729,90.69,90.69,168200001.0
2006-02-21 14:50:00,90.72,90.737,90.709,90.711,265999996.0
2006-02-21 14:51:00,90.738,90.738,90.706,90.706,217699998.0
2006-02-21 14:52:00,90.725,90.735,90.708,90.72,305599997.0
2006-02-21 14:53:00,90.7,90.718,90.686,90.698,225299999.0
2006-02-21 14:54:00,90.695,90.7,90.671,90.695,339299999.0
2006-02-21 14:55:00,90.692,90.713,90.684,90.697,204199997.0
2006-02-21 14:56:00,90.686,90.709,90.686,90.69,151400000.0
2006-02-21 14:57:00,90.706,90.706,90.67,90.671,337700001.0
2006-02-21 14:58:00,90.707,90.749,90.707,90.748,174800000.0
2006-02-21 14:59:00,90.722,90.751,90.689,90.729,110999999.0
2006-02-21 15:00:00,90.759,90.76,90.736,90.736,170500001.0
2006-02-21 15:01:00,90.752,90.753,90.732,90.741,109000001.0
2006-02-21 15:02:00,90.733,90.756,90.733,90.738,149599998.0
2006-02-21 15:03:00,90.737,90.753,90.723,90.741,129999997.0
2006-02-21 15:04:00,90.743,90.757,90.726,90.744,243800002.0
2006-02-21 15:05:00,90.74,90.765,90.731,90.749,215199999.0
2006-02-21 15:06:00,90.763,90.775,90.75,90.772,197600000.0
2006-02-21 15:07:00,90.76,90.77,90.738,90.745,198699999.0
2006-02-21 15:08:00,90.766,90.789,90.758,90.789,89700000.0
2006-02-21 15:09:00,90.791,90.813,90.79,90.797,211299997.0
2006-02-21 15:10:00,90.785,90.801,90.785,90.799,28900000.0
2006-02-21 15:11:00,90.78,90.805,90.776,90.795,370200001.0
2006-02-21 15:12:00,90.784,90.797,90.769,90.797,170799998.0
2006-02-21 15:13:00,90.8,90.8,90.77,90.77,286299999.0
2006-02-21 15:14:00,90.749,90.764,90.738,90.755,205099999.0
2006-02-21 15:15:00,90.731,90.764,90.722,90.753,382800000.0
2006-02-21 15:16:00,90.746,90.763,90.732,90.743,288500000.0
2006-02-21 15:17:00,90.747,90.77,90.742,90.77,320299999.0
2006-02-21 15:18:00,90.749,90.768,90.747,90.752,232200001.0
2006-02-21 15:19:00,90.746,90.764,90.707,90.722,396100000.0
2006-02-21 15:20:00,90.713,90.746,90.708,90.746,282499994.0
2006-02-21 15:21:00,90.73,90.746,90.72,90.742,186500005.0
2006-02-21 15:22:00,90.725,90.741,90.698,90.738,183999999.0
2006-02-21 15:23:00,90.728,90.728,90.701,90.702,369900000.0
2006-02-21 15:24:00,90.719,90.72,90.7,90.7,236300000.0
2006-02-21 15:25:00,90.72,90.734,90.705,90.734,215499998.0
2006-02-21 15:26:00,90.738,90.742,90.721,90.723,150800001.0
2006-02-21 15:27:00,90.734,90.737,90.701,90.723,272499999.0
2006-02-21 15:28:00,90.737,90.737,90.713,90.713,277699997.0
2006-02-21 15:29:00,90.722,90.736,90.704,90.715,126799999.0
2006-02-21 15:30:00,90.727,90.727,90.704,90.707,184099996.0
2006-02-21 15:31:00,90.723,90.735,90.709,90.716,205800001.0
2006-02-21 15:32:00,90.704,90.728,90.704,90.707,120699999.0
2006-02-21 15:33:00,90.715,90.727,90.699,90.714,118100000.0
2006-02-21 15:34:00,90.716,90.721,90.694,90.7,399399998.0
2006-02-21 15:35:00,90.701,90.724,90.694,90.711,159999998.0
2006-02-21 15:36:00,90.709,90.739,90.709,90.739,325000004.0
2006-02-21 15:37:00,90.73,90.758,90.73,90.758,189599995.0
2006-02-21 15:38:00,90.75,90.754,90.727,90.727,192099997.0
2006-02-21 15:39:00,90.742,90.745,90.72,90.72,210899999.0
2006-02-21 15:40:00,90.743,90.756,90.723,90.756,165300000.0
2006-02-21 15:41:00,90.762,90.762,90.733,90.737,241900001.0
2006-02-21 15:42:00,90.732,90.75,90.707,90.718,120600000.0
2006-02-21 15:43:00,90.724,90.741,90.712,90.718,266099998.0
2006-02-21 15:44:00,90.734,90.746,90.708,90.732,188500000.0
2006-02-21 15:45:00,90.737,90.74,90.716,90.72,239100006.0
2006-02-21 15:46:00,90.734,90.734,90.713,90.733,191100000.0
2006-02-21 15:47:00,90.71,90.745,90.71,90.736,228700001.0
2006-02-21 15:48:00,90.723,90.746,90.723,90.737,207399998.0
2006-02-21 15:49:00,90.729,90.742,90.713,90.72,286700000.0
2006-02-21 15:50:00,90.709,90.728,90.705,90.718,59499999.0
2006-02-21 15:51:00,90.716,90.736,90.713,90.727,313200001.0
2006-02-21 15:52:00,90.731,90.731,90.695,90.699,316800002.0
2006-02-21 15:53:00,90.709,90.724,90.701,90.714,209400001.0
2006-02-21 15:54:00,90.689,90.712,90.669,90.699,160699999.0
2006-02-21 15:55:00,90.701,90.715,90.69,90.708,164800001.0
2006-02-21 15:56:00,90.713,90.713,90.678,90.692,133100001.0
2006-02-21 15:57:00,90.71,90.713,90.695,90.696,308599998.0
2006-02-21 15:58:00,90.68,90.7,90.668,90.669,206500004.0
2006-02-21 15:59:00,90.69,90.696,90.662,90.672,234799995.0
2006-02-21 16:00:00,90.673,90.695,90.656,90.675,185100000.0
2006-02-21 16:01:00,90.672,90.683,90.654,90.675,279400001.0
2006-02-21 16:02:00,90.678,90.681,90.653,90.66,191900000.0
2006-02-21 16:03:00,90.659,90.685,90.654,90.659,282699999.0
2006-02-21 16:04:00,90.687,90.687,90.658,90.672,186700000.0
2006-02-21 16:05:00,90.667,90.689,90.667,90.687,191600002.0
2006-02-21 16:06:00,90.672,90.687,90.657,90.673,265500001.0
2006-02-21 16:07:00,90.669,90.684,90.657,90.662,309600001.0
2006-02-21 16:08:00,90.682,90.682,90.656,90.656,142699997.0
2006-02-21 16:09:00,90.653,90.68,90.653,90.675,157700001.0
2006-02-21 16:10:00,90.66,90.689,90.654,90.675,291699997.0
2006-02-21 16:11:00,90.651,90.684,90.651,90.68,249400001.0
2006-02-21 16:12:00,90.676,90.691,90.671,90.691,171600000.0
2006-02-21 16:13:00,90.678,90.682,90.638,90.658,200699994.0
2006-02-21 16:14:00,90.679,90.688,90.654,90.673,265400002.0
2006-02-21 16:15:00,90.692,90.698,90.674,90.68,150000002.0
2006-02-21 16:16:00,90.701,90.704,90.675,90.675,189899998.0
2006-02-21 16:17:00,90.684,90.714,90.657,90.683,121699999.0
2006-02-21 16:18:00,90.697,90.716,90.697,90.713,181200002.0
2006-02-21 16:19:00,90.706,90.72,90.699,90.72,245499997.0
2006-02-21 16:20:00,90.698,90.717,90.695,90.712,250299997.0
2006-02-21 16:21:00,90.696,90.712,90.692,90.704,230399999.0
2006-02-21 16:22:00,90.7,90.716,90.692,90.71,204900001.0
2006-02-21 16:23:00,90.701,90.745,90.701,90.736,284800000.0
2006-02-21 16:24:00,90.741,90.744,90.719,90.719,220700001.0
2006-02-21 16:25:00,90.726,90.726,90.694,90.694,162999999.0
2006-02-21 16:26:00,90.704,90.719,90.681,90.69,221700001.0
2006-02-21 16:27:00,90.705,90.705,90.666,90.679,296599996.0
2006-02-21 16:28:00,90.702,90.703,90.681,90.686,148100002.0
2006-02-21 16:29:00,90.676,90.713,90.669,90.685,266900000.0
2006-02-21 16:30:00,90.675,90.697,90.674,90.697,165700001.0
2006-02-21 16:31:00,90.679,90.7,90.669,90.7,272700000.0
2006-02-21 16:32:00,90.702,90.703,90.683,90.683,61499997.0
2006-02-21 16:33:00,90.699,90.722,90.699,90.702,247700001.0
2006-02-21 16:34:00,90.713,90.723,90.695,90.695,121100001.0
2006-02-21 16:35:00,90.717,90.723,90.703,90.707,103499998.0
2006-02-21 16:36:00,90.728,90.729,90.7,90.702,196799998.0
2006-02-21 16:37:00,90.725,90.735,90.704,90.714,298000001.0
2006-02-21 16:38:00,90.71,90.729,90.7,90.71,154900002.0
2006-02-21 16:39:00,90.699,90.73,90.699,90.73,211600001.0
2006-02-21 16:40:00,90.735,90.744,90.724,90.724,211500001.0
2006-02-21 16:41:00,90.732,90.744,90.715,90.735,313199997.0
2006-02-21 16:42:00,90.711,90.742,90.711,90.739,282299998.0
2006-02-21 16:43:00,90.706,90.736,90.703,90.719,184700001.0
2006-02-21 16:44:00,90.718,90.732,90.701,90.708,335500003.0
2006-02-21 16:45:00,90.728,90.743,90.716,90.742,354100005.0
2006-02-21 16:46:00,90.736,90.748,90.723,90.745,246899999.0
2006-02-21 16:47:00,90.758,90.762,90.734,90.734,278399999.0
2006-02-21 16:48:00,90.747,90.772,90.747,90.764,311699997.0
2006-02-21 16:49:00,90.76,90.768,90.743,90.745,251800000.0
2006-02-21 16:50:00,90.741,90.763,90.74,90.743,175600001.0
2006-02-21 16:51:00,90.753,90.759,90.729,90.759,160799999.0
2006-02-21 16:52:00,90.75,90.765,90.721,90.737,205699997.0
2006-02-21 16:53:00,90.763,90.772,90.742,90.746,347599999.0
2006-02-21 16:54:00,90.762,90.773,90.745,90.746,172300002.0
2006-02-21 16:55:00,90.746,90.771,90.746,90.768,187700002.0
2006-02-21 16:56:00,90.783,90.788,90.752,90.772,266299999.0
2006-02-21 16:57:00,90.774,90.797,90.771,90.785,276199999.0
2006-02-21 16:58:00,90.764,90.797,90.759,90.797,208999998.0
2006-02-21 16:59:00,90.795,90.814,90.779,90.791,176799999.0
2006-02-21 17:00:00,90.78,90.807,90.762,90.782,276799996.0
2006-02-21 17:01:00,90.756,90.792,90.739,90.792,236400001.0
2006-02-21 17:02:00,90.786,90.804,90.779,90.801,192499998.0
2006-02-21 17:03:00,90.783,90.816,90.781,90.805,239000003.0
2006-02-21 17:04:00,90.805,90.805,90.774,90.774,187499999.0
2006-02-21 17:05:00,90.804,90.809,90.778,90.778,202399999.0
2006-02-21 17:06:00,90.766,90.788,90.757,90.768,169500002.0
2006-02-21 17:07:00,90.762,90.767,90.74,90.746,271399997.0
2006-02-21 17:08:00,90.763,90.775,90.746,90.76,170899998.0
2006-02-21 17:09:00,90.78,90.793,90.759,90.772,335799995.0
2006-02-21 17:10:00,90.771,90.791,90.768,90.79,192299996.0
2006-02-21 17:11:00,90.78,90.793,90.767,90.784,139100000.0
2006-02-21 17:12:00,90.785,90.803,90.785,90.803,45400000.0
2006-02-21 17:13:00,90.803,90.817,90.778,90.816,182299999.0
2006-02-21 17:14:00,90.811,90.815,90.777,90.805,268499999.0
2006-02-21 17:15:00,90.797,90.823,90.797,90.815,253300003.0
2006-02-21 17:16:00,90.793,90.816,90.788,90.811,279400001.0
2006-02-21 17:17:00,90.805,90.81,90.786,90.795,233800006.0
2006-02-21 17:18:00,90.796,90.802,90.783,90.79,188799999.0
2006-02-21 17:19:00,90.786,90.813,90.781,90.795,257799997.0
2006-02-21 17:20:00,90.784,90.806,90.779,90.785,259799999.0
2006-02-21 17:21:00,90.786,90.786,90.75,90.75,192200005.0
2006-02-21 17:22:00,90.768,90.781,90.757,90.778,230100002.0
2006-02-21 17:23:00,90.783,90.786,90.755,90.77,128300001.0
2006-02-21 17:24:00,90.785,90.785,90.77,90.77,23800000.0
2006-02-21 17:25:00,90.773,90.798,90.773,90.793,188600000.0
2006-02-21 17:26:00,90.786,90.805,90.778,90.797,167700000.0
2006-02-21 17:27:00,90.793,90.793,90.771,90.772,167999999.0
2006-02-21 17:28:00,90.788,90.8,90.777,90.798,168199998.0
2006-02-21 17:29:00,90.793,90.818,90.783,90.797,209399998.0
2006-02-21 17:30:00,90.787,90.816,90.787,90.807,137300001.0
2006-02-21 17:31:00,90.788,90.81,90.786,90.801,189500003.0
2006-02-21 17:32:00,90.787,90.81,90.783,90.81,425000001.0
2006-02-21 17:33:00,90.806,90.806,90.772,90.781,189799996.0
2006-02-21 17:34:00,90.789,90.811,90.787,90.804,267500001.0
2006-02-21 17:35:00,90.795,90.807,90.785,90.802,228300002.0
2006-02-21 17:36:00,90.795,90.808,90.78,90.78,273199995.0
2006-02-21 17:37:00,90.8,90.806,90.778,90.785,304499998.0
2006-02-21 17:38:00,90.794,90.794,90.768,90.783,128500002.0
2006-02-21 17:39:00,90.762,90.782,90.762,90.766,187300000.0
2006-02-21 17:40:00,90.764,90.785,90.739,90.77,238600000.0
2006-02-21 17:41:00,90.767,90.795,90.751,90.769,212499998.0
2006-02-21 17:42:00,90.769,90.783,90.756,90.766,201100002.0
2006-02-21 17:43:00,90.75,90.773,90.747,90.758,272400001.0
2006-02-21 17:44:00,90.766,90.777,90.748,90.764,187499999.0
2006-02-21 17:45:00,90.782,90.783,90.76,90.76,273799997.0
2006-02-21 17:46:00,90.774,90.783,90.759,90.764,226399999.0
2006-02-21 17:47:00,90.768,90.788,90.766,90.78,303499995.0
2006-02-21 17:48:00,90.776,90.776,90.736,90.736,241100001.0
2006-02-21 17:49:00,90.732,90.769,90.726,90.743,300299998.0
2006-02-21 17:50:00,90.731,90.757,90.728,90.757,194599997.0
2006-02-21 17:51:00,90.755,90.762,90.739,90.742,102300000.0
2006-02-21 17:52:00,90.753,90.765,90.735,90.751,104700000.0
2006-02-21 17:53:00,90.738,90.762,90.734,90.739,120500000.0
2006-02-21 17:54:00,90.758,90.77,90.736,90.756,207500000.0
2006-02-21 17:55:00,90.772,90.777,90.753,90.758,320099995.0
2006-02-21 17:56:00,90.768,90.782,90.755,90.755,158699999.0
2006-02-21 17:57:00,90.756,90.774,90.731,90.745,264299998.0
2006-02-21 17:58:00,90.743,90.757,90.726,90.738,200299996.0
2006-02-21 17:59:00,90.738,90.787,90.738,90.787,167400001.0
2006-02-21 18:00:00,90.79,90.799,90.772,90.787,140500001.0
2006-02-21 18:01:00,90.763,90.797,90.759,90.785,2086799997.0
2006-02-21 18:02:00,90.83,90.84,90.82,90.83,2114199994.0
2006-02-21 18:03:00,90.84,90.84,90.82,90.82,2114199994.0
2006-02-21 18:04:00,90.83,90.83,90.79,90.8,2114199994.0
2006-02-21 18:05:00,90.79,90.8,90.77,90.78,2114199994.0
2006-02-21 18:06:00,90.781,90.812,90.77,90.792,2114199994.0
2006-02-21 18:07:00,90.82,90.82,90.81,90.81,1737499991.0
2006-02-21 18:08:00,90.82,90.82,90.8,90.81,1737499991.0
2006-02-21 18:09:00,90.82,90.82,90.81,90.82,1737499991.0
2006-02-21 18:10:00,90.786,90.786,90.744,90.76,1737499991.0
2006-02-21 18:11:00,90.75,90.785,90.749,90.767,1162799989.0
2006-02-21 18:12:00,90.761,90.792,90.753,90.774,1063900001.0
2006-02-21 18:13:00,90.755,90.779,90.745,90.757,1929999987.0
2006-02-21 18:14:00,90.82,90.82,90.81,90.81,1227300009.0
2006-02-21 18:15:00,90.8,90.83,90.8,90.82,1227300009.0
2006-02-21 18:16:00,90.81,90.82,90.8,90.81,1227300009.0
2006-02-21 18:17:00,90.737,90.772,90.732,90.75,1227300009.0
2006-02-21 18:18:00,90.742,90.782,90.742,90.771,1282299985.0
2006-02-21 18:19:00,90.8,90.81,90.79,90.8,1982899998.0
2006-02-21 18:20:00,90.76,90.782,90.745,90.757,1982899998.0
2006-02-21 18:21:00,90.776,90.778,90.746,90.761,2007299988.0
2006-02-21 18:22:00,90.771,90.783,90.75,90.774,1404999984.0
2006-02-21 18:23:00,90.8,90.8,90.8,90.8,1886799985.0
2006-02-21 18:24:00,90.81,90.81,90.81,90.81,1886799985.0
2006-02-21 18:25:00,90.757,90.776,90.734,90.747,1886799985.0
2006-02-21 18:26:00,90.735,90.754,90.72,90.736,2123299997.0
2006-02-21 18:27:00,90.738,90.764,90.724,90.748,1327000000.0
2006-02-21 18:28:00,90.766,90.766,90.733,90.747,1497599992.0
2006-02-21 18:29:00,90.738,90.774,90.733,90.774,1077999998.0
2006-02-21 18:30:00,90.764,90.778,90.747,90.775,968299993.0
2006-02-21 18:31:00,90.758,90.786,90.754,90.764,1423399997.0
2006-02-21 18:32:00,90.766,90.786,90.748,90.768,1963999995.0
2006-02-21 18:33:00,90.742,90.777,90.742,90.777,2078099988.0
2006-02-21 18:34:00,90.756,90.778,90.743,90.746,1988600000.0
2006-02-21 18:35:00,90.76,90.771,90.735,90.735,1671699999.0
2006-02-21 18:36:00,90.756,90.782,90.742,90.755,771499999.0
2006-02-21 18:37:00,90.766,90.778,90.743,90.772,882399999.0
2006-02-21 18:38:00,90.753,90.78,90.734,90.759,900399995.0
2006-02-21 18:39:00,90.76,90.789,90.755,90.774,1092899998.0
2006-02-21 18:40:00,90.773,90.785,90.753,90.756,1779899983.0
2006-02-21 18:41:00,90.777,90.793,90.764,90.764,869199994.0
2006-02-21 18:42:00,90.767,90.794,90.759,90.759,1333300002.0
2006-02-21 18:43:00,90.769,90.794,90.762,90.792,500799998.0
2006-02-21 18:44:00,90.776,90.797,90.762,90.781,894700005.0
2006-02-21 18:45:00,90.78,90.795,90.762,90.768,747600007.0
2006-02-21 18:46:00,90.77,90.794,90.758,90.784,734699996.0
2006-02-21 18:47:00,90.783,90.783,90.757,90.781,263299998.0
2006-02-21 18:48:00,90.783,90.788,90.767,90.776,503400002.0
2006-02-21 18:49:00,90.775,90.81,90.775,90.81,727600001.0
2006-02-21 18:50:00,90.806,90.81,90.781,90.781,1033899993.0
2006-02-21 18:51:00,90.783,90.814,90.782,90.795,1083199997.0
2006-02-21 18:52:00,90.813,90.821,90.792,90.8,1231799991.0
2006-02-21 18:53:00,90.813,90.833,90.801,90.823,1446800000.0
2006-02-21 18:54:00,90.818,90.833,90.798,90.798,1743299995.0
2006-02-21 18:55:00,90.803,90.826,90.793,90.807,1550999993.0
2006-02-21 18:56:00,90.79,90.815,90.786,90.81,334599996.0
2006-02-21 18:57:00,90.798,90.825,90.797,90.822,579499995.0
2006-02-21 18:58:00,90.823,90.835,90.807,90.815,1172300005.0
2006-02-21 18:59:00,90.815,90.832,90.798,90.798,1116799994.0
2006-02-21 19:00:00,90.81,90.823,90.797,90.802,300299997.0
2006-02-21 19:01:00,90.805,90.83,90.798,90.821,409300000.0
2006-02-21 19:02:00,90.806,90.822,90.797,90.814,126200000.0
2006-02-21 19:03:00,90.801,90.826,90.794,90.808,502500002.0
2006-02-21 19:04:00,90.785,90.805,90.771,90.79,550100002.0
2006-02-21 19:05:00,90.762,90.78,90.751,90.768,389899997.0
2006-02-21 19:06:00,90.765,90.81,90.765,90.805,924400008.0
2006-02-21 19:07:00,90.813,90.815,90.775,90.775,1247199996.0
2006-02-21 19:08:00,90.79,90.807,90.774,90.774,1901599995.0
2006-02-21 19:09:00,90.783,90.808,90.772,90.808,961899994.0
2006-02-21 19:10:00,90.812,90.818,90.778,90.808,153400000.0
2006-02-21 19:11:00,90.809,90.829,90.784,90.797,595599996.0
2006-02-21 19:12:00,90.785,90.816,90.785,90.805,244199997.0
2006-02-21 19:13:00,90.803,90.807,90.774,90.774,373699996.0
2006-02-21 19:14:00,90.785,90.809,90.785,90.803,587599993.0
2006-02-21 19:15:00,90.802,90.822,90.792,90.8,869799999.0
2006-02-21 19:16:00,90.783,90.801,90.777,90.8,530099996.0
2006-02-21 19:17:00,90.802,90.807,90.774,90.787,770899995.0
2006-02-21 19:18:00,90.781,90.807,90.774,90.792,575899998.0
2006-02-21 19:19:00,90.759,90.8,90.759,90.785,1257799995.0
2006-02-21 19:20:00,90.792,90.792,90.751,90.776,653999994.0
2006-02-21 19:21:00,90.771,90.788,90.756,90.783,710899995.0
2006-02-21 19:22:00,90.784,90.8,90.773,90.795,319099996.0
2006-02-21 19:23:00,90.775,90.797,90.765,90.787,1748999995.0
2006-02-21 19:24:00,90.785,90.801,90.771,90.792,684700004.0
2006-02-21 19:25:00,90.785,90.798,90.767,90.794,1378799993.0
2006-02-21 19:26:00,90.778,90.811,90.77,90.791,1996599987.0
2006-02-21 19:27:00,90.801,90.811,90.78,90.789,1365899998.0
2006-02-21 19:28:00,90.785,90.809,90.775,90.808,1037800002.0
2006-02-21 19:29:00,90.794,90.806,90.765,90.787,279400001.0
2006-02-21 19:30:00,90.79,90.813,90.789,90.808,1162900006.0
2006-02-21 19:31:00,90.795,90.807,90.778,90.795,473300000.0
2006-02-21 19:32:00,90.808,90.809,90.779,90.789,889599997.0
2006-02-21 19:33:00,90.79,90.818,90.79,90.803,738399988.0
2006-02-21 19:34:00,90.8,90.809,90.781,90.783,1246199997.0
2006-02-21 19:35:00,90.779,90.8,90.761,90.795,949400006.0
2006-02-21 19:36:00,90.777,90.793,90.767,90.793,974800000.0
2006-02-21 19:37:00,90.796,90.81,90.786,90.805,239600002.0
2006-02-21 19:38:00,90.805,90.815,90.786,90.79,774499991.0
2006-02-21 19:39:00,90.789,90.81,90.783,90.802,643499996.0
2006-02-21 19:40:00,90.785,90.811,90.782,90.799,796499991.0
2006-02-21 19:41:00,90.805,90.82,90.788,90.797,919300007.0
2006-02-21 19:42:00,90.799,90.82,90.798,90.813,986800005.0
2006-02-21 19:43:00,90.793,90.816,90.791,90.812,463600001.0
2006-02-21 19:44:00,90.791,90.815,90.786,90.807,707099997.0
2006-02-21 19:45:00,90.786,90.817,90.784,90.817,482099998.0
2006-02-21 19:46:00,90.814,90.816,90.788,90.788,830999996.0
2006-02-21 19:47:00,90.806,90.817,90.786,90.804,222700000.0
2006-02-21 19:48:00,90.815,90.82,90.794,90.801,1242900003.0
2006-02-21 19:49:00,90.815,90.82,90.798,90.802,715099997.0
2006-02-21 19:50:00,90.791,90.81,90.78,90.799,567200003.0
2006-02-21 19:51:00,90.784,90.82,90.784,90.82,626399996.0
2006-02-21 19:52:00,90.803,90.823,90.798,90.821,394100000.0
2006-02-21 19:53:00,90.822,90.829,90.801,90.809,780499988.0
2006-02-21 19:54:00,90.829,90.837,90.807,90.811,798599993.0
2006-02-21 19:55:00,90.825,90.833,90.807,90.818,307399997.0
2006-02-21 19:56:00,90.836,90.836,90.804,90.804,434600000.0
2006-02-21 19:57:00,90.794,90.815,90.776,90.815,749800004.0
2006-02-21 19:58:00,90.815,90.82,90.794,90.804,1133699990.0
2006-02-21 19:59:00,90.793,90.806,90.777,90.795,803599996.0
2006-02-21 20:00:00,90.778,90.799,90.777,90.795,500499997.0
2006-02-21 20:01:00,90.786,90.799,90.767,90.795,525700006.0
2006-02-21 20:02:00,90.797,90.808,90.78,90.788,620499992.0
2006-02-21 20:03:00,90.806,90.816,90.784,90.799,402299995.0
2006-02-21 20:04:00,90.81,90.812,90.789,90.794,492799999.0
2006-02-21 20:05:00,90.803,90.823,90.798,90.811,420200003.0
2006-02-21 20:06:00,90.802,90.815,90.765,90.765,793300000.0
2006-02-21 20:07:00,90.801,90.808,90.776,90.788,501699997.0
2006-02-21 20:08:00,90.794,90.808,90.774,90.802,610300002.0
2006-02-21 20:09:00,90.781,90.805,90.777,90.795,549099998.0
2006-02-21 20:10:00,90.8,90.8,90.776,90.78,563100002.0
2006-02-21 20:11:00,90.798,90.807,90.763,90.78,1448899995.0
2006-02-21 20:12:00,90.766,90.8,90.765,90.795,1374600000.0
2006-02-21 20:13:00,90.8,90.805,90.779,90.785,910099994.0
2006-02-21 20:14:00,90.795,90.8,90.768,90.778,622199992.0
2006-02-21 20:15:00,90.795,90.805,90.778,90.781,1191299993.0
2006-02-21 20:16:00,90.797,90.797,90.768,90.768,1524299994.0
2006-02-21 20:17:00,90.792,90.795,90.771,90.771,311200001.0
2006-02-21 20:18:00,90.795,90.809,90.787,90.79,185400001.0
2006-02-21 20:19:00,90.794,90.821,90.789,90.814,1781599998.0
2006-02-21 20:20:00,90.81,90.829,90.794,90.819,1662299997.0
2006-02-21 20:21:00,90.825,90.835,90.812,90.817,455600003.0
2006-02-21 20:22:00,90.809,90.841,90.809,90.815,859100004.0
2006-02-21 20:23:00,90.827,90.831,90.798,90.807,673399998.0
2006-02-21 20:24:00,90.812,90.838,90.811,90.838,605199999.0
2006-02-21 20:25:00,90.835,90.835,90.799,90.799,649700004.0
2006-02-21 20:26:00,90.806,90.827,90.799,90.816,322000002.0
2006-02-21 20:27:00,90.82,90.82,90.792,90.802,1293099989.0
2006-02-21 20:28:00,90.807,90.825,90.791,90.815,2114199984.0
2006-02-21 20:29:00,90.8,90.81,90.79,90.81,1672699999.0
2006-02-21 20:30:00,90.8,90.81,90.79,90.79,1672699999.0
2006-02-21 20:31:00,90.821,90.828,90.798,90.814,1672699999.0
2006-02-21 20:32:00,90.79,90.8,90.77,90.79,544699995.0
2006-02-21 20:33:00,90.815,90.83,90.794,90.83,544699995.0
2006-02-21 20:34:00,90.828,90.83,90.795,90.801,353200003.0
2006-02-21 20:35:00,90.818,90.824,90.793,90.793,584799993.0
2006-02-21 20:36:00,90.815,90.82,90.792,90.803,447399995.0
2006-02-21 20:37:00,90.818,90.83,90.799,90.804,422600003.0
2006-02-21 20:38:00,90.824,90.832,90.805,90.813,1162499997.0
2006-02-21 20:39:00,90.819,90.846,90.817,90.835,1199899994.0
2006-02-21 20:40:00,90.836,90.857,90.823,90.841,1572999999.0
2006-02-21 20:41:00,90.839,90.869,90.839,90.861,983700007.0
2006-02-21 20:42:00,90.849,90.868,90.831,90.852,768900001.0
2006-02-21 20:43:00,90.855,90.865,90.837,90.842,569800002.0
2006-02-21 20:44:00,90.853,90.875,90.844,90.859,1476600001.0
2006-02-21 20:45:00,90.85,90.861,90.818,90.818,1122900000.0
2006-02-21 20:46:00,90.835,90.84,90.812,90.812,623999999.0
2006-02-21 20:47:00,90.83,90.845,90.811,90.813,1154499993.0
2006-02-21 20:48:00,90.827,90.838,90.811,90.813,737100000.0
2006-02-21 20:49:00,90.823,90.838,90.816,90.835,705699998.0
2006-02-21 20:50:00,90.833,90.84,90.808,90.808,992900000.0
2006-02-21 20:51:00,90.818,90.841,90.813,90.825,698500001.0
2006-02-21 20:52:00,90.826,90.839,90.807,90.823,525299998.0
2006-02-21 20:53:00,90.82,90.82,90.792,90.808,1256199996.0
2006-02-21 20:54:00,90.808,90.829,90.801,90.821,339799996.0
2006-02-21 20:55:00,90.817,90.819,90.786,90.796,1060599993.0
2006-02-21 20:56:00,90.776,90.796,90.767,90.788,1037899999.0
2006-02-21 20:57:00,90.782,90.818,90.781,90.81,1487600004.0
2006-02-21 20:58:00,90.75,90.75,90.74,90.74,690299994.0
2006-02-21 20:59:00,90.75,90.75,90.73,90.73,690299994.0
2006-02-21 21:00:00,90.72,90.74,90.72,90.73,690299994.0
2006-02-21 21:01:00,90.72,90.74,90.72,90.74,690299994.0
2006-02-21 21:02:00,90.79,90.805,90.76,90.785,690299994.0
2006-02-21 21:03:00,90.797,90.818,90.758,90.771,758600002.0
2006-02-21 21:04:00,90.752,90.78,90.746,90.756,562900002.0
2006-02-21 21:05:00,90.744,90.77,90.738,90.755,250899997.0
2006-02-21 21:06:00,90.747,90.756,90.729,90.735,611400000.0
2006-02-21 21:07:00,90.735,90.745,90.718,90.729,439799996.0
2006-02-21 21:08:00,90.721,90.756,90.712,90.756,651099994.0
2006-02-21 21:09:00,90.765,90.776,90.75,90.758,292399999.0
2006-02-21 21:10:00,90.765,90.777,90.75,90.765,507200007.0
2006-02-21 21:11:00,90.744,90.774,90.737,90.765,406199996.0
2006-02-21 21:12:00,90.733,90.755,90.73,90.739,454699998.0
2006-02-21 21:13:00,90.745,90.75,90.722,90.737,1019099996.0
2006-02-21 21:14:00,90.74,90.766,90.728,90.765,894999992.0
2006-02-21 21:15:00,90.768,90.772,90.742,90.756,1306799995.0
2006-02-21 21:16:00,90.755,90.777,90.744,90.766,687699995.0
2006-02-21 21:17:00,90.769,90.776,90.738,90.753,1347299990.0
2006-02-21 21:18:00,90.755,90.774,90.748,90.766,804199996.0
2006-02-21 21:19:00,90.763,90.775,90.746,90.767,981199997.0
2006-02-21 21:20:00,90.766,90.773,90.74,90.764,1614999994.0
2006-02-21 21:21:00,90.757,90.76,90.727,90.737,1671999996.0
2006-02-21 21:22:00,90.753,90.758,90.72,90.733,1685799995.0
2006-02-21 21:23:00,90.746,90.78,90.735,90.78,955100003.0
2006-02-21 21:24:00,90.765,90.781,90.748,90.778,998899996.0
2006-02-21 21:25:00,90.761,90.785,90.747,90.775,1325299996.0
2006-02-21 21:26:00,90.76,90.785,90.76,90.775,476599994.0
2006-02-21 21:27:00,90.779,90.81,90.767,90.786,444099997.0
2006-02-21 21:28:00,90.806,90.806,90.778,90.787,234600000.0
2006-02-21 21:29:00,90.799,90.799,90.757,90.776,768399998.0
2006-02-21 21:30:00,90.782,90.795,90.761,90.778,451199998.0
2006-02-21 21:31:00,90.759,90.791,90.759,90.79,201299999.0
2006-02-21 21:32:00,90.784,90.792,90.763,90.78,1374000005.0
2006-02-21 21:33:00,90.768,90.768,90.743,90.747,238499998.0
2006-02-21 21:34:00,90.762,90.771,90.733,90.733,417400004.0
2006-02-21 21:35:00,90.752,90.767,90.745,90.764,329400003.0
2006-02-21 21:36:00,90.76,90.765,90.74,90.749,157700002.0
2006-02-21 21:37:00,90.76,90.774,90.742,90.753,464099999.0
2006-02-21 21:38:00,90.741,90.76,90.741,90.755,408999998.0
2006-02-21 21:39:00,90.738,90.765,90.734,90.765,317400001.0
2006-02-21 21:40:00,90.744,90.759,90.73,90.747,360399996.0
2006-02-21 21:41:00,90.734,90.762,90.732,90.75,397999997.0
2006-02-21 21:42:00,90.76,90.76,90.73,90.73,573900000.0
2006-02-21 21:43:00,90.76,90.76,90.734,90.74,837499999.0
2006-02-21 21:44:00,90.74,90.76,90.722,90.753,1337199992.0
2006-02-21 21:45:00,90.749,90.769,90.735,90.748,953699994.0
2006-02-21 21:46:00,90.756,90.776,90.742,90.742,506499996.0
2006-02-21 21:47:00,90.762,90.765,90.74,90.742,817499999.0
2006-02-21 21:48:00,90.743,90.756,90.721,90.736,303100000.0
2006-02-21 21:49:00,90.737,90.764,90.725,90.744,605900001.0
2006-02-21 21:50:00,90.747,90.757,90.732,90.745,99700000.0
2006-02-21 21:51:00,90.76,90.765,90.736,90.736,396599999.0
2006-02-21 21:52:00,90.735,90.768,90.735,90.761,615100004.0
2006-02-21 21:53:00,90.757,90.769,90.747,90.763,284700002.0
2006-02-21 21:54:00,90.754,90.767,90.744,90.763,240699997.0
2006-02-21 21:55:00,90.76,90.76,90.743,90.749,286000005.0
2006-02-21 21:56:00,90.764,90.765,90.744,90.745,477299998.0
2006-02-21 21:57:00,90.753,90.753,90.732,90.732,143499998.0
2006-02-21 21:58:00,90.736,90.747,90.732,90.737,204700000.0
2006-02-21 21:59:00,90.731,90.741,90.708,90.719,520199992.0
2006-02-21 22:00:00,90.721,90.724,90.684,90.696,801900005.0
2006-02-21 22:01:00,90.697,90.732,90.697,90.73,721999995.0
2006-02-21 22:02:00,90.729,90.747,90.716,90.724,1029199998.0
2006-02-21 22:03:00,90.743,90.753,90.726,90.732,291000002.0
2006-02-21 22:04:00,90.742,90.751,90.707,90.727,644499995.0
2006-02-21 22:05:00,90.73,90.741,90.707,90.72,265999999.0
2006-02-21 22:06:00,90.74,90.749,90.722,90.722,252900003.0
2006-02-21 22:07:00,90.74,90.742,90.722,90.726,154499999.0
2006-02-21 22:08:00,90.75,90.75,90.723,90.745,163999997.0
2006-02-21 22:09:00,90.744,90.751,90.72,90.72,435800002.0
2006-02-21 22:10:00,90.749,90.765,90.724,90.724,258099998.0
2006-02-21 22:11:00,90.757,90.769,90.742,90.743,305800002.0
2006-02-21 22:12:00,90.755,90.766,90.72,90.748,305599998.0
2006-02-21 22:13:00,90.763,90.763,90.728,90.741,659000000.0
2006-02-21 22:14:00,90.744,90.762,90.742,90.757,137399999.0
2006-02-21 22:15:00,90.758,90.767,90.743,90.743,608700007.0
2006-02-21 22:16:00,90.742,90.761,90.735,90.758,464499997.0
2006-02-21 22:17:00,90.739,90.766,90.739,90.744,117900002.0
2006-02-21 22:18:00,90.744,90.764,90.743,90.76,255699998.0
2006-02-21 22:19:00,90.767,90.77,90.74,90.74,184199999.0
2006-02-21 22:20:00,90.767,90.772,90.752,90.76,182800000.0
2006-02-21 22:21:00,90.762,90.77,90.746,90.75,76200002.0
2006-02-21 22:22:00,90.764,90.78,90.755,90.773,548199997.0
2006-02-21 22:23:00,90.754,90.771,90.75,90.765,157799997.0
2006-02-21 22:24:00,90.75,90.765,90.75,90.765,96799998.0
2006-02-21 22:25:00,90.75,90.77,90.75,90.77,273699995.0
2006-02-21 22:26:00,90.741,90.762,90.741,90.762,58000000.0
2006-02-21 22:27:00,90.767,90.767,90.738,90.741,797899999.0
2006-02-21 22:28:00,90.744,90.774,90.744,90.757,347200002.0
2006-02-21 22:29:00,90.763,90.77,90.732,90.732,328599996.0
2006-02-21 22:30:00,90.765,90.775,90.749,90.762,503700001.0
2006-02-21 22:31:00,90.765,90.765,90.746,90.75,128900003.0
2006-02-21 22:32:00,90.744,90.776,90.744,90.766,238199998.0
2006-02-21 22:33:00,90.75,90.767,90.746,90.763,394300000.0
2006-02-21 22:34:00,90.763,90.77,90.744,90.746,487699995.0
2006-02-21 22:35:00,90.758,90.77,90.749,90.765,213300002.0
2006-02-21 22:36:00,90.752,90.767,90.737,90.757,429200001.0
2006-02-21 22:37:00,90.742,90.763,90.74,90.763,175299999.0
2006-02-21 22:38:00,90.763,90.763,90.739,90.742,274999999.0
2006-02-21 22:39:00,90.766,90.773,90.748,90.756,250900000.0
2006-02-21 22:40:00,90.775,90.778,90.755,90.755,281099999.0
2006-02-21 22:41:00,90.76,90.782,90.757,90.782,292999998.0
2006-02-21 22:42:00,90.783,90.795,90.757,90.777,176999998.0
2006-02-21 22:43:00,90.765,90.783,90.748,90.766,688799996.0
2006-02-21 22:44:00,90.77,90.788,90.756,90.758,568599996.0
2006-02-21 22:45:00,90.765,90.783,90.747,90.78,477999996.0
2006-02-21 22:46:00,90.782,90.786,90.756,90.762,449000000.0
2006-02-21 22:47:00,90.775,90.78,90.755,90.76,378199998.0
2006-02-21 22:48:00,90.775,90.78,90.738,90.742,503199997.0
2006-02-21 22:49:00,90.77,90.785,90.751,90.763,446599997.0
2006-02-21 22:50:00,90.78,90.78,90.75,90.75,223200001.0
2006-02-21 22:51:00,90.75,90.778,90.744,90.751,636800003.0
2006-02-21 22:52:00,90.755,90.77,90.75,90.765,189300003.0
2006-02-21 22:53:00,90.753,90.768,90.706,90.758,347899997.0
2006-02-21 22:54:00,90.74,90.767,90.74,90.758,278699995.0
2006-02-21 22:55:00,90.744,90.765,90.736,90.754,515499995.0
2006-02-21 22:56:00,90.752,90.76,90.714,90.714,304399999.0
2006-02-21 22:57:00,90.704,90.729,90.688,90.713,335500003.0
2006-02-21 22:58:00,90.705,90.717,90.682,90.712,175999997.0
2006-02-21 22:59:00,90.71,90.71,90.63,90.638,266300000.0
2006-02-21 23:00:00,90.71,90.71,90.682,90.705,208700005.0
2006-02-21 23:01:00,90.689,90.705,90.682,90.703,113700000.0
2006-02-21 23:02:00,90.706,90.728,90.696,90.728,272799996.0
2006-02-21 23:03:00,90.718,90.732,90.701,90.709,129800001.0
2006-02-21 23:04:00,90.711,90.714,90.687,90.693,30000000.0
2006-02-21 23:05:00,90.715,90.723,90.699,90.7,189600000.0
2006-02-21 23:06:00,90.706,90.706,90.68,90.68,102899998.0
2006-02-21 23:07:00,90.685,90.705,90.666,90.692,280699998.0
2006-02-21 23:08:00,90.703,90.705,90.676,90.681,229699997.0
2006-02-21 23:09:00,90.684,90.701,90.677,90.7,208699999.0
2006-02-21 23:10:00,90.68,90.695,90.68,90.695,62200001.0
2006-02-21 23:11:00,90.695,90.695,90.667,90.672,188699999.0
2006-02-21 23:12:00,90.688,90.702,90.675,90.689,348699993.0
2006-02-21 23:13:00,90.693,90.695,90.673,90.674,150800000.0
2006-02-21 23:14:00,90.699,90.7,90.68,90.68,225300001.0
2006-02-21 23:15:00,90.683,90.695,90.683,90.692,86500002.0
2006-02-21 23:16:00,90.678,90.696,90.66,90.681,230200001.0
2006-02-21 23:17:00,90.657,90.684,90.657,90.68,309900000.0
2006-02-21 23:18:00,90.685,90.692,90.673,90.673,137599998.0
2006-02-21 23:19:00,90.657,90.679,90.657,90.679,44700000.0
2006-02-21 23:20:00,90.668,90.686,90.658,90.682,258199997.0
2006-02-21 23:21:00,90.678,90.687,90.664,90.672,243799996.0
2006-02-21 23:22:00,90.669,90.682,90.646,90.665,148599998.0
2006-02-21 23:23:00,90.673,90.682,90.656,90.659,311699999.0
2006-02-21 23:24:00,90.677,90.677,90.652,90.653,299300001.0
2006-02-21 23:25:00,90.674,90.674,90.657,90.657,10100000.0
2006-02-21 23:26:00,90.675,90.692,90.66,90.682,163899997.0
2006-02-21 23:27:00,90.686,90.693,90.668,90.668,294799999.0
2006-02-21 23:28:00,90.688,90.697,90.67,90.685,184800001.0
2006-02-21 23:29:00,90.693,90.696,90.672,90.675,356900004.0
2006-02-21 23:30:00,90.692,90.694,90.665,90.666,165099998.0
2006-02-21 23:31:00,90.675,90.688,90.661,90.675,199299997.0
2006-02-21 23:32:00,90.67,90.69,90.668,90.685,209499998.0
2006-02-21 23:33:00,90.663,90.693,90.663,90.691,206099998.0
2006-02-21 23:34:00,90.69,90.69,90.659,90.672,325800005.0
2006-02-21 23:35:00,90.693,90.705,90.667,90.676,308100002.0
2006-02-21 23:36:00,90.693,90.693,90.673,90.673,161799999.0
2006-02-21 23:37:00,90.674,90.689,90.664,90.682,143200001.0
2006-02-21 23:38:00,90.683,90.683,90.656,90.661,269999997.0
2006-02-21 23:39:00,90.688,90.69,90.668,90.671,123999999.0
2006-02-21 23:40:00,90.684,90.693,90.664,90.664,254999998.0
2006-02-21 23:41:00,90.66,90.685,90.659,90.685,236399997.0
2006-02-21 23:42:00,90.66,90.686,90.653,90.671,277000001.0
2006-02-21 23:43:00,90.663,90.688,90.663,90.688,183099997.0
2006-02-21 23:44:00,90.68,90.69,90.656,90.678,317300001.0
2006-02-21 23:45:00,90.683,90.683,90.661,90.661,62600000.0
2006-02-21 23:46:00,90.685,90.69,90.672,90.678,22000000.0
2006-02-21 23:47:00,90.665,90.688,90.665,90.688,74800001.0
2006-02-21 23:48:00,90.67,90.69,90.669,90.69,258599995.0
2006-02-21 23:49:00,90.693,90.693,90.668,90.676,232499999.0
2006-02-21 23:50:00,90.688,90.696,90.669,90.673,100599998.0
2006-02-21 23:51:00,90.675,90.68,90.654,90.66,117299996.0
2006-02-21 23:52:00,90.677,90.703,90.665,90.689,175200001.0
2006-02-21 23:53:00,90.693,90.707,90.688,90.703,213900002.0
2006-02-21 23:54:00,90.705,90.708,90.683,90.692,195000003.0
2006-02-21 23:55:00,90.692,90.697,90.675,90.68,96099999.0
2006-02-21 23:56:00,90.695,90.714,90.686,90.704,249499996.0
2006-02-21 23:57:00,90.689,90.704,90.687,90.692,51900001.0
2006-02-21 23:58:00,90.697,90.704,90.68,90.687,139299996.0
2006-02-21 23:59:00,90.69,90.705,90.69,90.705,54900000.0
2006-02-22 00:00:00,90.69,90.71,90.684,90.703,216900002.0
2006-02-22 00:01:00,90.702,90.717,90.682,90.683,244499999.0
2006-02-22 00:02:00,90.709,90.732,90.687,90.712,347099998.0
2006-02-22 00:03:00,90.724,90.724,90.679,90.682,147000001.0
2006-02-22 00:04:00,90.708,90.72,90.672,90.685,310200000.0
2006-02-22 00:05:00,90.676,90.721,90.668,90.72,358599999.0
2006-02-22 00:06:00,90.693,90.722,90.684,90.722,246400000.0
2006-02-22 00:07:00,90.691,90.724,90.683,90.692,142299998.0
2006-02-22 00:08:00,90.704,90.713,90.679,90.695,350099998.0
2006-02-22 00:09:00,90.717,90.72,90.664,90.687,256000000.0
2006-02-22 00:10:00,90.723,90.726,90.693,90.699,217299999.0
2006-02-22 00:11:00,90.695,90.727,90.686,90.727,250499996.0
2006-02-22 00:12:00,90.692,90.714,90.677,90.694,236100000.0
2006-02-22 00:13:00,90.714,90.733,90.695,90.711,211700002.0
2006-02-22 00:14:00,90.715,90.753,90.704,90.729,317299999.0
2006-02-22 00:15:00,90.721,90.73,90.691,90.691,273200003.0
2006-02-22 00:16:00,90.703,90.738,90.696,90.717,287899997.0
2006-02-22 00:17:00,90.721,90.738,90.702,90.72,307199998.0
2006-02-22 00:18:00,90.701,90.756,90.692,90.756,200800003.0
2006-02-22 00:19:00,90.743,90.743,90.708,90.708,205600000.0
2006-02-22 00:20:00,90.698,90.741,90.691,90.733,268499995.0
2006-02-22 00:21:00,90.707,90.729,90.696,90.704,186199999.0
2006-02-22 00:22:00,90.716,90.758,90.716,90.758,117000002.0
2006-02-22 00:23:00,90.753,90.753,90.733,90.733,178800004.0
2006-02-22 00:24:00,90.747,90.747,90.706,90.71,224100003.0
2006-02-22 00:25:00,90.742,90.748,90.718,90.734,131399999.0
2006-02-22 00:26:00,90.752,90.753,90.724,90.724,132500001.0
2006-02-22 00:27:00,90.735,90.747,90.723,90.723,223499998.0
2006-02-22 00:28:00,90.736,90.748,90.723,90.729,134200001.0
2006-02-22 00:29:00,90.734,90.752,90.72,90.752,208499998.0
2006-02-22 00:30:00,90.745,90.757,90.726,90.743,99699999.0
2006-02-22 00:31:00,90.755,90.758,90.731,90.733,242199998.0
2006-02-22 00:32:00,90.739,90.772,90.731,90.748,280000005.0
2006-02-22 00:33:00,90.778,90.778,90.75,90.766,158000003.0
2006-02-22 00:34:00,90.769,90.769,90.724,90.724,103699999.0
2006-02-22 00:35:00,90.76,90.77,90.74,90.755,215799999.0
2006-02-22 00:36:00,90.768,90.769,90.735,90.754,304599999.0
2006-02-22 00:37:00,90.763,90.766,90.739,90.744,380299999.0
2006-02-22 00:38:00,90.754,90.772,90.733,90.738,184000000.0
2006-02-22 00:39:00,90.755,90.76,90.739,90.742,205600002.0
2006-02-22 00:40:00,90.758,90.758,90.726,90.734,226299999.0
2006-02-22 00:41:00,90.738,90.762,90.738,90.751,316999997.0
2006-02-22 00:42:00,90.731,90.75,90.724,90.75,230500000.0
2006-02-22 00:43:00,90.744,90.756,90.729,90.741,156799997.0
2006-02-22 00:44:00,90.753,90.757,90.729,90.729,164399997.0
2006-02-22 00:45:00,90.738,90.762,90.733,90.755,224900000.0
2006-02-22 00:46:00,90.733,90.754,90.727,90.754,218800001.0
2006-02-22 00:47:00,90.738,90.755,90.719,90.755,389999996.0
2006-02-22 00:48:00,90.746,90.746,90.71,90.71,272099996.0
2006-02-22 00:49:00,90.736,90.749,90.727,90.732,155400000.0
2006-02-22 00:50:00,90.736,90.748,90.726,90.726,172700001.0
2006-02-22 00:51:00,90.729,90.754,90.725,90.754,268299999.0
2006-02-22 00:52:00,90.747,90.747,90.719,90.726,178199998.0
2006-02-22 00:53:00,90.749,90.749,90.726,90.732,215500001.0
2006-02-22 00:54:00,90.744,90.749,90.72,90.728,246599999.0
2006-02-22 00:55:00,90.732,90.757,90.732,90.757,197399998.0
2006-02-22 00:56:00,90.718,90.743,90.718,90.735,166899998.0
2006-02-22 00:57:00,90.734,90.744,90.721,90.729,223599999.0
2006-02-22 00:58:00,90.735,90.753,90.727,90.734,234600000.0
2006-02-22 00:59:00,90.757,90.757,90.731,90.735,293799998.0
2006-02-22 01:00:00,90.712,90.745,90.712,90.735,220999998.0
2006-02-22 01:01:00,90.722,90.74,90.722,90.74,46100000.0
2006-02-22 01:02:00,90.737,90.759,90.72,90.757,129699999.0
2006-02-22 01:03:00,90.757,90.772,90.74,90.758,140500001.0
2006-02-22 01:04:00,90.764,90.777,90.752,90.758,195199999.0
2006-02-22 01:05:00,90.756,90.776,90.756,90.776,45899999.0
2006-02-22 01:06:00,90.756,90.784,90.755,90.783,289299996.0
2006-02-22 01:07:00,90.785,90.79,90.762,90.762,168899998.0
2006-02-22 01:08:00,90.775,90.788,90.766,90.782,123400001.0
2006-02-22 01:09:00,90.766,90.792,90.766,90.79,189899999.0
2006-02-22 01:10:00,90.775,90.787,90.762,90.777,140599998.0
2006-02-22 01:11:00,90.778,90.784,90.758,90.772,171299997.0
2006-02-22 01:12:00,90.761,90.786,90.758,90.777,307799994.0
2006-02-22 01:13:00,90.756,90.786,90.753,90.786,263700004.0
2006-02-22 01:14:00,90.772,90.796,90.764,90.77,251600001.0
2006-02-22 01:15:00,90.795,90.813,90.787,90.793,242599998.0
2006-02-22 01:16:00,90.8,90.805,90.779,90.779,272199996.0
2006-02-22 01:17:00,90.79,90.795,90.77,90.778,227700005.0
2006-02-22 01:18:00,90.787,90.8,90.779,90.783,216700000.0
2006-02-22 01:19:00,90.773,90.793,90.765,90.778,135600002.0
2006-02-22 01:20:00,90.757,90.787,90.757,90.776,206600000.0
2006-02-22 01:21:00,90.785,90.795,90.766,90.766,323299999.0
2006-02-22 01:22:00,90.792,90.796,90.77,90.78,260199997.0
2006-02-22 01:23:00,90.762,90.787,90.76,90.77,162599999.0
2006-02-22 01:24:00,90.767,90.783,90.758,90.778,172900001.0
2006-02-22 01:25:00,90.77,90.784,90.757,90.783,178600000.0
2006-02-22 01:26:00,90.785,90.786,90.76,90.764,169799999.0
2006-02-22 01:27:00,90.767,90.802,90.767,90.8,275900000.0
2006-02-22 01:28:00,90.794,90.803,90.78,90.786,285700001.0
2006-02-22 01:29:00,90.774,90.809,90.774,90.799,327500001.0
2006-02-22 01:30:00,90.797,90.805,90.78,90.795,160999999.0
2006-02-22 01:31:00,90.784,90.798,90.767,90.778,309300003.0
2006-02-22 01:32:00,90.785,90.79,90.766,90.778,229599999.0
2006-02-22 01:33:00,90.779,90.807,90.779,90.79,197000002.0
2006-02-22 01:34:00,90.794,90.797,90.771,90.779,302400005.0
2006-02-22 01:35:00,90.795,90.795,90.779,90.792,218799998.0
2006-02-22 01:36:00,90.777,90.789,90.767,90.767,165199998.0
2006-02-22 01:37:00,90.781,90.795,90.768,90.79,232400001.0
2006-02-22 01:38:00,90.79,90.8,90.774,90.8,259099999.0
2006-02-22 01:39:00,90.794,90.794,90.775,90.783,241800004.0
2006-02-22 01:40:00,90.77,90.786,90.764,90.768,237199996.0
2006-02-22 01:41:00,90.767,90.795,90.767,90.79,163099998.0
2006-02-22 01:42:00,90.788,90.788,90.762,90.762,56199999.0
2006-02-22 01:43:00,90.784,90.807,90.784,90.803,103400001.0
2006-02-22 01:44:00,90.792,90.804,90.781,90.781,101900000.0
2006-02-22 01:45:00,90.778,90.798,90.765,90.785,228199999.0
2006-02-22 01:46:00,90.775,90.799,90.774,90.775,197499999.0
2006-02-22 01:47:00,90.776,90.807,90.773,90.807,168200000.0
2006-02-22 01:48:00,90.824,90.831,90.794,90.822,309600003.0
2006-02-22 01:49:00,90.823,90.838,90.809,90.816,253800001.0
2006-02-22 01:50:00,90.807,90.84,90.807,90.835,407799996.0
2006-02-22 01:51:00,90.837,90.837,90.804,90.817,163300001.0
2006-02-22 01:52:00,90.82,90.832,90.804,90.804,226900003.0
2006-02-22 01:53:00,90.795,90.815,90.776,90.794,199100002.0
2006-02-22 01:54:00,90.787,90.814,90.787,90.806,234499998.0
2006-02-22 01:55:00,90.808,90.817,90.78,90.792,251699996.0
2006-02-22 01:56:00,90.802,90.823,90.786,90.801,302900005.0
2006-02-22 01:57:00,90.805,90.828,90.801,90.822,469899999.0
2006-02-22 01:58:00,90.806,90.83,90.801,90.829,181499998.0
2006-02-22 01:59:00,90.819,90.836,90.806,90.836,355900003.0
2006-02-22 02:00:00,90.817,90.832,90.815,90.832,207800000.0
2006-02-22 02:01:00,90.843,90.85,90.81,90.83,200099999.0
2006-02-22 02:02:00,90.857,90.857,90.832,90.857,210600001.0
2006-02-22 02:03:00,90.838,90.861,90.836,90.855,262299998.0
2006-02-22 02:04:00,90.876,90.876,90.846,90.863,182900000.0
2006-02-22 02:05:00,90.852,90.852,90.827,90.835,130899997.0
2006-02-22 02:06:00,90.844,90.85,90.825,90.827,205499998.0
2006-02-22 02:07:00,90.826,90.843,90.818,90.842,281599996.0
2006-02-22 02:08:00,90.829,90.85,90.828,90.841,187700002.0
2006-02-22 02:09:00,90.837,90.86,90.825,90.825,247700003.0
2006-02-22 02:10:00,90.838,90.843,90.821,90.826,181900000.0
2006-02-22 02:11:00,90.821,90.846,90.813,90.838,262099999.0
2006-02-22 02:12:00,90.827,90.847,90.824,90.837,193600000.0
2006-02-22 02:13:00,90.84,90.846,90.816,90.822,300899999.0
2006-02-22 02:14:00,90.825,90.847,90.822,90.822,195799996.0
2006-02-22 02:15:00,90.835,90.846,90.823,90.828,302099997.0
2006-02-22 02:16:00,90.84,90.851,90.821,90.826,268099998.0
2006-02-22 02:17:00,90.85,90.85,90.822,90.822,101799999.0
2006-02-22 02:18:00,90.847,90.856,90.833,90.838,195399997.0
2006-02-22 02:19:00,90.833,90.856,90.825,90.844,202499998.0
2006-02-22 02:20:00,90.84,90.855,90.828,90.843,154599996.0
2006-02-22 02:21:00,90.847,90.855,90.834,90.837,168500000.0
2006-02-22 02:22:00,90.836,90.858,90.828,90.858,222500000.0
2006-02-22 02:23:00,90.858,90.858,90.834,90.842,319800000.0
2006-02-22 02:24:00,90.84,90.855,90.828,90.843,146599998.0
2006-02-22 02:25:00,90.842,90.856,90.83,90.848,204299999.0
2006-02-22 02:26:00,90.84,90.852,90.81,90.829,167600001.0
2006-02-22 02:27:00,90.843,90.843,90.81,90.81,294400002.0
2006-02-22 02:28:00,90.81,90.825,90.81,90.825,25499999.0
2006-02-22 02:29:00,90.814,90.848,90.814,90.839,312600003.0
2006-02-22 02:30:00,90.829,90.838,90.812,90.816,275199998.0
2006-02-22 02:31:00,90.822,90.835,90.814,90.828,195999999.0
2006-02-22 02:32:00,90.818,90.82,90.799,90.799,203499996.0
2006-02-22 02:33:00,90.805,90.826,90.802,90.822,194399996.0
2006-02-22 02:34:00,90.805,90.82,90.779,90.799,274299999.0
2006-02-22 02:35:00,90.79,90.82,90.789,90.815,287600004.0
2006-02-22 02:36:00,90.816,90.828,90.803,90.815,241700001.0
2006-02-22 02:37:00,90.822,90.835,90.809,90.82,307200003.0
2006-02-22 02:38:00,90.83,90.83,90.813,90.82,112099998.0
2006-02-22 02:39:00,90.81,90.83,90.81,90.83,118999998.0
2006-02-22 02:40:00,90.828,90.833,90.808,90.821,152900000.0
2006-02-22 02:41:00,90.828,90.828,90.797,90.809,282299996.0
2006-02-22 02:42:00,90.817,90.826,90.795,90.811,267899999.0
2006-02-22 02:43:00,90.798,90.823,90.794,90.812,102399999.0
2006-02-22 02:44:00,90.798,90.83,90.795,90.813,234100000.0
2006-02-22 02:45:00,90.792,90.812,90.791,90.805,104099999.0
2006-02-22 02:46:00,90.791,90.812,90.77,90.785,141300000.0
2006-02-22 02:47:00,90.763,90.792,90.76,90.767,381800005.0
2006-02-22 02:48:00,90.778,90.795,90.768,90.785,232599997.0
2006-02-22 02:49:00,90.797,90.81,90.783,90.79,192899999.0
2006-02-22 02:50:00,90.805,90.805,90.778,90.778,172799998.0
2006-02-22 02:51:00,90.791,90.791,90.765,90.765,184500002.0
2006-02-22 02:52:00,90.774,90.793,90.765,90.785,249200000.0
2006-02-22 02:53:00,90.765,90.795,90.765,90.784,260399997.0
2006-02-22 02:54:00,90.76,90.788,90.755,90.788,160399999.0
2006-02-22 02:55:00,90.786,90.786,90.757,90.757,316100001.0
2006-02-22 02:56:00,90.768,90.78,90.759,90.775,296499997.0
2006-02-22 02:57:00,90.775,90.785,90.757,90.77,214100004.0
2006-02-22 02:58:00,90.762,90.776,90.757,90.763,131999999.0
2006-02-22 02:59:00,90.751,90.778,90.749,90.766,381599995.0
2006-02-22 03:00:00,90.766,90.772,90.746,90.755,354099998.0
2006-02-22 03:01:00,90.747,90.772,90.741,90.768,203200003.0
2006-02-22 03:02:00,90.767,90.767,90.744,90.744,217499999.0
2006-02-22 03:03:00,90.74,90.768,90.74,90.768,167899998.0
2006-02-22 03:04:00,90.761,90.764,90.747,90.753,24800000.0
2006-02-22 03:05:00,90.743,90.759,90.73,90.746,297999995.0
2006-02-22 03:06:00,90.729,90.748,90.727,90.744,321600005.0
2006-02-22 03:07:00,90.734,90.747,90.716,90.728,132399998.0
2006-02-22 03:08:00,90.726,90.726,90.694,90.694,361299996.0
2006-02-22 03:09:00,90.707,90.718,90.689,90.689,157299998.0
2006-02-22 03:10:00,90.673,90.703,90.668,90.689,338600003.0
2006-02-22 03:11:00,90.675,90.696,90.659,90.687,352000004.0
2006-02-22 03:12:00,90.664,90.693,90.664,90.685,87800000.0
2006-02-22 03:13:00,90.686,90.701,90.664,90.664,335000005.0
2006-02-22 03:14:00,90.677,90.686,90.664,90.667,137400000.0
2006-02-22 03:15:00,90.657,90.676,90.649,90.661,160899997.0
2006-02-22 03:16:00,90.658,90.661,90.639,90.65,171200000.0
2006-02-22 03:17:00,90.631,90.631,90.614,90.614,46399998.0
2006-02-22 03:18:00,90.585,90.598,90.563,90.598,228200000.0
2006-02-22 03:19:00,90.594,90.617,90.593,90.598,159399998.0
2006-02-22 03:20:00,90.621,90.629,90.599,90.619,264200000.0
2006-02-22 03:21:00,90.611,90.615,90.592,90.592,351299994.0
2006-02-22 03:22:00,90.591,90.616,90.588,90.606,237199998.0
2006-02-22 03:23:00,90.611,90.616,90.582,90.582,226599997.0
2006-02-22 03:24:00,90.563,90.583,90.555,90.582,276399999.0
2006-02-22 03:25:00,90.574,90.587,90.558,90.577,409000001.0
2006-02-22 03:26:00,90.575,90.575,90.51,90.51,255700006.0
2006-02-22 03:27:00,90.517,90.551,90.509,90.536,119300001.0
2006-02-22 03:28:00,90.525,90.56,90.525,90.536,253199999.0
2006-02-22 03:29:00,90.56,90.561,90.539,90.542,232799999.0
2006-02-22 03:30:00,90.556,90.567,90.536,90.536,85600001.0
2006-02-22 03:31:00,90.554,90.554,90.52,90.52,62900000.0
2006-02-22 03:32:00,90.544,90.558,90.524,90.551,319700000.0
2006-02-22 03:33:00,90.555,90.567,90.54,90.542,393900000.0
2006-02-22 03:34:00,90.558,90.562,90.537,90.543,238500002.0
2006-02-22 03:35:00,90.556,90.577,90.54,90.557,215899997.0
2006-02-22 03:36:00,90.562,90.579,90.534,90.539,101600001.0
2006-02-22 03:37:00,90.524,90.552,90.516,90.52,286000004.0
2006-02-22 03:38:00,90.527,90.563,90.527,90.55,130500000.0
2006-02-22 03:39:00,90.53,90.555,90.527,90.534,274100000.0
2006-02-22 03:40:00,90.549,90.561,90.529,90.535,259600003.0
2006-02-22 03:41:00,90.547,90.547,90.521,90.521,96900002.0
2006-02-22 03:42:00,90.531,90.537,90.512,90.524,164600001.0
2006-02-22 03:43:00,90.528,90.543,90.519,90.541,201999998.0
2006-02-22 03:44:00,90.521,90.543,90.488,90.543,215399999.0
2006-02-22 03:45:00,90.518,90.543,90.518,90.539,200700003.0
2006-02-22 03:46:00,90.512,90.547,90.512,90.547,297099999.0
2006-02-22 03:47:00,90.556,90.556,90.527,90.529,229000000.0
2006-02-22 03:48:00,90.532,90.549,90.524,90.544,51600001.0
2006-02-22 03:49:00,90.558,90.558,90.532,90.542,443600005.0
2006-02-22 03:50:00,90.543,90.551,90.52,90.526,92200001.0
2006-02-22 03:51:00,90.549,90.568,90.54,90.54,162399998.0
2006-02-22 03:52:00,90.563,90.563,90.537,90.548,374900000.0
2006-02-22 03:53:00,90.552,90.557,90.533,90.534,288899998.0
2006-02-22 03:54:00,90.533,90.555,90.533,90.553,169999999.0
2006-02-22 03:55:00,90.533,90.555,90.533,90.537,292599996.0
2006-02-22 03:56:00,90.557,90.565,90.543,90.56,242599999.0
2006-02-22 03:57:00,90.559,90.561,90.535,90.535,99199997.0
2006-02-22 03:58:00,90.545,90.555,90.525,90.525,193000000.0
2006-02-22 03:59:00,90.539,90.552,90.523,90.532,224499999.0
2006-02-22 04:00:00,90.53,90.543,90.51,90.525,124100000.0
2006-02-22 04:01:00,90.544,90.557,90.541,90.552,223799997.0
2006-02-22 04:02:00,90.552,90.552,90.526,90.54,128800001.0
2006-02-22 04:03:00,90.53,90.545,90.53,90.545,51899999.0
2006-02-22 04:04:00,90.522,90.552,90.522,90.531,264500001.0
2006-02-22 04:05:00,90.53,90.548,90.53,90.542,55900001.0
2006-02-22 04:06:00,90.531,90.561,90.513,90.547,213099999.0
2006-02-22 04:07:00,90.559,90.559,90.538,90.538,55400002.0
2006-02-22 04:08:00,90.527,90.545,90.52,90.531,94900000.0
2006-02-22 04:09:00,90.54,90.551,90.519,90.519,254799999.0
2006-02-22 04:10:00,90.543,90.556,90.528,90.543,325699999.0
2006-02-22 04:11:00,90.55,90.557,90.533,90.541,101300001.0
2006-02-22 04:12:00,90.539,90.588,90.539,90.588,157500001.0
2006-02-22 04:13:00,90.567,90.583,90.563,90.581,221899996.0
2006-02-22 04:14:00,90.578,90.585,90.565,90.568,154400000.0
2006-02-22 04:15:00,90.585,90.586,90.568,90.574,219499996.0
2006-02-22 04:16:00,90.558,90.583,90.554,90.576,213400001.0
2006-02-22 04:17:00,90.566,90.584,90.555,90.57,196600000.0
2006-02-22 04:18:00,90.587,90.602,90.574,90.579,151000001.0
2006-02-22 04:19:00,90.595,90.595,90.58,90.58,17400000.0
2006-02-22 04:20:00,90.562,90.612,90.562,90.612,238899999.0
2006-02-22 04:21:00,90.613,90.613,90.589,90.589,303900000.0
2006-02-22 04:22:00,90.613,90.613,90.588,90.599,361100000.0
2006-02-22 04:23:00,90.618,90.618,90.599,90.608,169700001.0
2006-02-22 04:24:00,90.59,90.61,90.59,90.605,215899996.0
2006-02-22 04:25:00,90.61,90.61,90.582,90.59,275800003.0
2006-02-22 04:26:00,90.59,90.605,90.59,90.605,24700001.0
2006-02-22 04:27:00,90.58,90.604,90.58,90.597,190900000.0
2006-02-22 04:28:00,90.592,90.607,90.588,90.607,165299996.0
2006-02-22 04:29:00,90.578,90.596,90.574,90.577,323399995.0
2006-02-22 04:30:00,90.579,90.594,90.567,90.579,126199999.0
2006-02-22 04:31:00,90.563,90.583,90.56,90.56,145599999.0
2006-02-22 04:32:00,90.569,90.588,90.568,90.569,85100001.0
2006-02-22 04:33:00,90.581,90.581,90.563,90.563,131000001.0
2006-02-22 04:34:00,90.585,90.585,90.564,90.564,134199999.0
2006-02-22 04:35:00,90.568,90.587,90.566,90.583,216199995.0
2006-02-22 04:36:00,90.578,90.585,90.562,90.578,213000003.0
2006-02-22 04:37:00,90.565,90.587,90.565,90.568,149899999.0
2006-02-22 04:38:00,90.585,90.59,90.564,90.568,189000001.0
2006-02-22 04:39:00,90.598,90.598,90.56,90.56,218699998.0
2006-02-22 04:40:00,90.57,90.585,90.57,90.585,68700000.0
2006-02-22 04:41:00,90.568,90.59,90.563,90.59,229600000.0
2006-02-22 04:42:00,90.568,90.59,90.568,90.59,182799999.0
2006-02-22 04:43:00,90.585,90.585,90.57,90.585,130499998.0
2006-02-22 04:44:00,90.577,90.588,90.563,90.577,137200002.0
2006-02-22 04:45:00,90.573,90.586,90.566,90.568,223699999.0
2006-02-22 04:46:00,90.56,90.588,90.56,90.583,328200000.0
2006-02-22 04:47:00,90.585,90.59,90.562,90.562,194799998.0
2006-02-22 04:48:00,90.565,90.581,90.565,90.581,30900000.0
2006-02-22 04:49:00,90.576,90.59,90.56,90.585,188400000.0
2006-02-22 04:50:00,90.588,90.597,90.572,90.578,249800000.0
2006-02-22 04:51:00,90.587,90.591,90.566,90.566,140900003.0
2006-02-22 04:52:00,90.585,90.595,90.572,90.587,27700000.0
2006-02-22 04:53:00,90.577,90.595,90.564,90.585,227500003.0
2006-02-22 04:54:00,90.578,90.59,90.564,90.582,104199999.0
2006-02-22 04:55:00,90.581,90.592,90.57,90.578,121700000.0
2006-02-22 04:56:00,90.585,90.595,90.565,90.573,197399999.0
2006-02-22 04:57:00,90.587,90.59,90.57,90.57,147999998.0
2006-02-22 04:58:00,90.578,90.596,90.572,90.588,200700003.0
2006-02-22 04:59:00,90.593,90.596,90.567,90.567,177999998.0
2006-02-22 05:00:00,90.595,90.603,90.579,90.594,233000001.0
2006-02-22 05:01:00,90.597,90.597,90.548,90.568,191200000.0
2006-02-22 05:02:00,90.551,90.575,90.531,90.575,186599997.0
2006-02-22 05:03:00,90.565,90.577,90.56,90.57,55900001.0
2006-02-22 05:04:00,90.55,90.573,90.541,90.564,349100002.0
2006-02-22 05:05:00,90.547,90.575,90.545,90.57,176099998.0
2006-02-22 05:06:00,90.559,90.563,90.537,90.542,130100000.0
2006-02-22 05:07:00,90.544,90.559,90.541,90.559,56400000.0
2006-02-22 05:08:00,90.552,90.573,90.546,90.565,92399999.0
2006-02-22 05:09:00,90.583,90.589,90.555,90.565,182399999.0
2006-02-22 05:10:00,90.565,90.586,90.557,90.57,245199996.0
2006-02-22 05:11:00,90.572,90.587,90.555,90.572,148999998.0
2006-02-22 05:12:00,90.562,90.579,90.553,90.558,236100003.0
2006-02-22 05:13:00,90.572,90.582,90.562,90.575,73599999.0
2006-02-22 05:14:00,90.575,90.587,90.562,90.575,200099999.0
2006-02-22 05:15:00,90.57,90.594,90.564,90.585,256699999.0
2006-02-22 05:16:00,90.588,90.592,90.574,90.58,193500001.0
2006-02-22 05:17:00,90.577,90.595,90.568,90.58,108999999.0
2006-02-22 05:18:00,90.6,90.609,90.581,90.583,276099999.0
2006-02-22 05:19:00,90.59,90.602,90.586,90.601,76800001.0
2006-02-22 05:20:00,90.6,90.61,90.596,90.608,36099999.0
2006-02-22 05:21:00,90.615,90.625,90.597,90.604,171000000.0
2006-02-22 05:22:00,90.607,90.62,90.59,90.609,179100000.0
2006-02-22 05:23:00,90.613,90.627,90.591,90.609,234299998.0
2006-02-22 05:24:00,90.611,90.613,90.594,90.599,105600000.0
2006-02-22 05:25:00,90.597,90.61,90.58,90.596,211900003.0
2006-02-22 05:26:00,90.588,90.61,90.588,90.61,167000000.0
2006-02-22 05:27:00,90.61,90.61,90.59,90.59,75799999.0
2006-02-22 05:28:00,90.597,90.597,90.574,90.574,9000000.0
2006-02-22 05:29:00,90.596,90.609,90.594,90.609,83199997.0
2006-02-22 05:30:00,90.576,90.602,90.576,90.597,256699999.0
2006-02-22 05:31:00,90.599,90.601,90.584,90.586,41200000.0
2006-02-22 05:32:00,90.59,90.608,90.583,90.595,140199999.0
2006-02-22 05:33:00,90.583,90.605,90.583,90.591,150899998.0
2006-02-22 05:34:00,90.604,90.606,90.595,90.595,72500002.0
2006-02-22 05:35:00,90.61,90.61,90.6,90.6,18100000.0
2006-02-22 05:36:00,90.583,90.604,90.582,90.582,161000001.0
2006-02-22 05:37:00,90.577,90.598,90.572,90.583,149800002.0
2006-02-22 05:38:00,90.581,90.607,90.581,90.607,225800002.0
2006-02-22 05:39:00,90.603,90.607,90.581,90.583,248299998.0
2006-02-22 05:40:00,90.581,90.603,90.577,90.585,221099994.0
2006-02-22 05:41:00,90.596,90.615,90.593,90.604,203799999.0
2006-02-22 05:42:00,90.59,90.605,90.59,90.605,94299998.0
2006-02-22 05:43:00,90.6,90.617,90.593,90.613,220800003.0
2006-02-22 05:44:00,90.59,90.62,90.59,90.612,235599998.0
2006-02-22 05:45:00,90.613,90.613,90.597,90.613,103900000.0
2006-02-22 05:46:00,90.6,90.61,90.584,90.596,43799999.0
2006-02-22 05:47:00,90.581,90.61,90.546,90.61,130200000.0
2006-02-22 05:48:00,90.61,90.61,90.584,90.584,134600001.0
2006-02-22 05:49:00,90.61,90.615,90.587,90.591,242200000.0
2006-02-22 05:50:00,90.6,90.605,90.579,90.579,146899998.0
2006-02-22 05:51:00,90.612,90.633,90.593,90.622,288500001.0
2006-02-22 05:52:00,90.623,90.631,90.603,90.61,196199995.0
2006-02-22 05:53:00,90.632,90.636,90.617,90.623,208399999.0
2006-02-22 05:54:00,90.608,90.631,90.608,90.614,304299996.0
2006-02-22 05:55:00,90.612,90.627,90.588,90.606,166300001.0
2006-02-22 05:56:00,90.597,90.621,90.59,90.59,93699998.0
2006-02-22 05:57:00,90.603,90.618,90.588,90.607,269100000.0
2006-02-22 05:58:00,90.607,90.611,90.583,90.583,141499998.0
2006-02-22 05:59:00,90.591,90.614,90.591,90.594,250500000.0
2006-02-22 06:00:00,90.586,90.613,90.586,90.605,254399997.0
2006-02-22 06:01:00,90.595,90.626,90.587,90.595,217800000.0
2006-02-22 06:02:00,90.604,90.611,90.587,90.593,26100000.0
2006-02-22 06:03:00,90.6,90.615,90.6,90.615,133199997.0
2006-02-22 06:04:00,90.599,90.62,90.599,90.607,144900002.0
2006-02-22 06:05:00,90.596,90.633,90.596,90.623,356299996.0
2006-02-22 06:06:00,90.618,90.646,90.607,90.646,293899999.0
2006-02-22 06:07:00,90.626,90.646,90.624,90.629,115799998.0
2006-02-22 06:08:00,90.61,90.625,90.595,90.62,88300000.0
2006-02-22 06:09:00,90.602,90.627,90.602,90.627,250499997.0
2006-02-22 06:10:00,90.617,90.633,90.604,90.604,223399999.0
2006-02-22 06:11:00,90.61,90.641,90.599,90.641,191600002.0
2006-02-22 06:12:00,90.642,90.642,90.603,90.623,186500001.0
2006-02-22 06:13:00,90.629,90.631,90.614,90.616,83900000.0
2006-02-22 06:14:00,90.617,90.633,90.613,90.626,122200000.0
2006-02-22 06:15:00,90.618,90.633,90.6,90.613,271099997.0
2006-02-22 06:16:00,90.629,90.65,90.625,90.625,230699999.0
2006-02-22 06:17:00,90.63,90.641,90.612,90.628,207899998.0
2006-02-22 06:18:00,90.627,90.64,90.611,90.635,146699999.0
2006-02-22 06:19:00,90.63,90.64,90.63,90.64,18200000.0
2006-02-22 06:20:00,90.635,90.643,90.617,90.637,195100004.0
2006-02-22 06:21:00,90.623,90.647,90.62,90.637,115399997.0
2006-02-22 06:22:00,90.62,90.639,90.616,90.629,292000003.0
2006-02-22 06:23:00,90.625,90.628,90.611,90.615,72300000.0
2006-02-22 06:24:00,90.624,90.636,90.614,90.636,78900001.0
2006-02-22 06:25:00,90.612,90.643,90.612,90.635,199000002.0
2006-02-22 06:26:00,90.637,90.64,90.625,90.629,78699999.0
2006-02-22 06:27:00,90.619,90.64,90.613,90.627,247299999.0
2006-02-22 06:28:00,90.635,90.635,90.601,90.601,280999999.0
2006-02-22 06:29:00,90.637,90.638,90.608,90.621,267699996.0
2006-02-22 06:30:00,90.618,90.645,90.618,90.645,172399999.0
2006-02-22 06:31:00,90.653,90.653,90.628,90.648,248300002.0
2006-02-22 06:32:00,90.62,90.64,90.62,90.64,60300002.0
2006-02-22 06:33:00,90.646,90.65,90.618,90.637,164799997.0
2006-02-22 06:34:00,90.647,90.662,90.636,90.662,200500002.0
2006-02-22 06:35:00,90.668,90.676,90.641,90.661,176499997.0
2006-02-22 06:36:00,90.661,90.679,90.647,90.66,246099999.0
2006-02-22 06:37:00,90.65,90.663,90.639,90.663,180100004.0
2006-02-22 06:38:00,90.639,90.666,90.625,90.647,193399998.0
2006-02-22 06:39:00,90.663,90.667,90.649,90.651,16100000.0
2006-02-22 06:40:00,90.658,90.677,90.658,90.673,344800000.0
2006-02-22 06:41:00,90.655,90.673,90.65,90.664,167499998.0
2006-02-22 06:42:00,90.659,90.675,90.643,90.652,99899998.0
2006-02-22 06:43:00,90.661,90.68,90.66,90.675,195799996.0
2006-02-22 06:44:00,90.67,90.675,90.652,90.658,61300000.0
2006-02-22 06:45:00,90.67,90.688,90.653,90.675,245599997.0
2006-02-22 06:46:00,90.673,90.689,90.664,90.677,157299998.0
2006-02-22 06:47:00,90.675,90.675,90.65,90.65,125100001.0
2006-02-22 06:48:00,90.672,90.684,90.664,90.679,28000000.0
2006-02-22 06:49:00,90.686,90.686,90.655,90.655,134100000.0
2006-02-22 06:50:00,90.671,90.671,90.656,90.658,23000000.0
2006-02-22 06:51:00,90.65,90.679,90.65,90.679,219599997.0
2006-02-22 06:52:00,90.659,90.678,90.639,90.673,204799999.0
2006-02-22 06:53:00,90.683,90.683,90.654,90.66,193399999.0
2006-02-22 06:54:00,90.658,90.675,90.653,90.675,136599998.0
2006-02-22 06:55:00,90.676,90.688,90.663,90.677,236999997.0
2006-02-22 06:56:00,90.676,90.688,90.657,90.666,191900001.0
2006-02-22 06:57:00,90.677,90.69,90.674,90.69,223100001.0
2006-02-22 06:58:00,90.668,90.685,90.652,90.676,276900000.0
2006-02-22 06:59:00,90.675,90.686,90.661,90.665,300399997.0
2006-02-22 07:00:00,90.667,90.673,90.651,90.651,151199998.0
2006-02-22 07:01:00,90.682,90.685,90.667,90.672,264000000.0
2006-02-22 07:02:00,90.652,90.67,90.644,90.665,162299999.0
2006-02-22 07:03:00,90.652,90.671,90.647,90.667,95399999.0
2006-02-22 07:04:00,90.658,90.68,90.657,90.68,261699998.0
2006-02-22 07:05:00,90.663,90.68,90.655,90.675,263900004.0
2006-02-22 07:06:00,90.66,90.675,90.66,90.675,32000000.0
2006-02-22 07:07:00,90.669,90.68,90.661,90.675,93200000.0
2006-02-22 07:08:00,90.675,90.681,90.654,90.654,164400000.0
2006-02-22 07:09:00,90.657,90.679,90.652,90.658,190599998.0
2006-02-22 07:10:00,90.671,90.683,90.664,90.678,113500000.0
2006-02-22 07:11:00,90.678,90.687,90.662,90.686,278500002.0
2006-02-22 07:12:00,90.677,90.688,90.664,90.664,252299999.0
2006-02-22 07:13:00,90.673,90.685,90.657,90.68,304500001.0
2006-02-22 07:14:00,90.674,90.687,90.66,90.663,282400003.0
2006-02-22 07:15:00,90.675,90.687,90.664,90.672,236900000.0
2006-02-22 07:16:00,90.67,90.68,90.65,90.667,133699999.0
2006-02-22 07:17:00,90.672,90.68,90.655,90.66,272400001.0
2006-02-22 07:18:00,90.655,90.671,90.655,90.669,59300001.0
2006-02-22 07:19:00,90.653,90.677,90.653,90.673,323999998.0
2006-02-22 07:20:00,90.663,90.688,90.663,90.684,235599995.0
2006-02-22 07:21:00,90.686,90.686,90.667,90.667,74099997.0
2006-02-22 07:22:00,90.675,90.675,90.652,90.652,96500000.0
2006-02-22 07:23:00,90.68,90.68,90.65,90.658,258499999.0
2006-02-22 07:24:00,90.658,90.675,90.656,90.673,155199999.0
2006-02-22 07:25:00,90.667,90.67,90.65,90.65,173999998.0
2006-02-22 07:26:00,90.656,90.67,90.629,90.67,166299999.0
2006-02-22 07:27:00,90.641,90.67,90.641,90.658,264600001.0
2006-02-22 07:28:00,90.639,90.661,90.639,90.657,146199999.0
2006-02-22 07:29:00,90.642,90.669,90.639,90.657,322599999.0
2006-02-22 07:30:00,90.662,90.665,90.648,90.648,94500000.0
2006-02-22 07:31:00,90.646,90.675,90.646,90.658,227800001.0
2006-02-22 07:32:00,90.658,90.67,90.65,90.665,149399998.0
2006-02-22 07:33:00,90.662,90.666,90.617,90.648,151200000.0
2006-02-22 07:34:00,90.639,90.672,90.639,90.672,214200003.0
2006-02-22 07:35:00,90.661,90.68,90.655,90.678,197000000.0
2006-02-22 07:36:00,90.658,90.678,90.658,90.678,90599999.0
2006-02-22 07:37:00,90.673,90.678,90.65,90.665,238999994.0
2006-02-22 07:38:00,90.653,90.68,90.653,90.667,202400000.0
2006-02-22 07:39:00,90.678,90.678,90.652,90.653,352499992.0
2006-02-22 07:40:00,90.648,90.675,90.648,90.662,164999997.0
2006-02-22 07:41:00,90.672,90.68,90.658,90.68,194299998.0
2006-02-22 07:42:00,90.659,90.686,90.653,90.673,299600002.0
2006-02-22 07:43:00,90.665,90.67,90.649,90.658,230600003.0
2006-02-22 07:44:00,90.675,90.675,90.646,90.658,195200000.0
2006-02-22 07:45:00,90.657,90.668,90.637,90.646,221399997.0
2006-02-22 07:46:00,90.65,90.67,90.637,90.665,299599999.0
2006-02-22 07:47:00,90.654,90.678,90.654,90.656,337199995.0
2006-02-22 07:48:00,90.643,90.66,90.64,90.655,105799999.0
2006-02-22 07:49:00,90.644,90.663,90.643,90.656,274400000.0
2006-02-22 07:50:00,90.639,90.655,90.633,90.655,163300002.0
2006-02-22 07:51:00,90.649,90.668,90.647,90.649,202999998.0
2006-02-22 07:52:00,90.66,90.668,90.642,90.649,141900000.0
2006-02-22 07:53:00,90.65,90.678,90.646,90.663,232500002.0
2006-02-22 07:54:00,90.668,90.671,90.654,90.671,115899999.0
2006-02-22 07:55:00,90.658,90.67,90.647,90.665,285200005.0
2006-02-22 07:56:00,90.669,90.671,90.655,90.655,84700001.0
2006-02-22 07:57:00,90.652,90.683,90.652,90.667,278799995.0
2006-02-22 07:58:00,90.644,90.67,90.644,90.668,127200001.0
2006-02-22 07:59:00,90.65,90.677,90.647,90.674,220299999.0
2006-02-22 08:00:00,90.678,90.678,90.644,90.65,178099996.0
2006-02-22 08:01:00,90.645,90.66,90.636,90.656,197799998.0
2006-02-22 08:02:00,90.656,90.668,90.645,90.648,165300003.0
2006-02-22 08:03:00,90.657,90.668,90.636,90.643,255200002.0
2006-02-22 08:04:00,90.654,90.669,90.647,90.668,202200001.0
2006-02-22 08:05:00,90.664,90.67,90.643,90.643,141200000.0
2006-02-22 08:06:00,90.658,90.67,90.641,90.643,284199999.0
2006-02-22 08:07:00,90.631,90.662,90.631,90.655,293200000.0
2006-02-22 08:08:00,90.643,90.665,90.642,90.655,137200000.0
2006-02-22 08:09:00,90.648,90.665,90.629,90.656,318300000.0
2006-02-22 08:10:00,90.661,90.687,90.655,90.687,71499999.0
2006-02-22 08:11:00,90.666,90.683,90.651,90.668,136299998.0
2006-02-22 08:12:00,90.672,90.685,90.662,90.662,332100002.0
2006-02-22 08:13:00,90.675,90.697,90.663,90.688,254999999.0
2006-02-22 08:14:00,90.697,90.697,90.67,90.67,278800003.0
2006-02-22 08:15:00,90.693,90.696,90.663,90.663,142099999.0
2006-02-22 08:16:00,90.674,90.69,90.656,90.675,100400000.0
2006-02-22 08:17:00,90.667,90.682,90.664,90.677,68900000.0
2006-02-22 08:18:00,90.676,90.69,90.663,90.685,275600001.0
2006-02-22 08:19:00,90.691,90.691,90.645,90.654,113799998.0
2006-02-22 08:20:00,90.668,90.68,90.65,90.67,124200001.0
2006-02-22 08:21:00,90.66,90.687,90.66,90.667,264500002.0
2006-02-22 08:22:00,90.675,90.685,90.66,90.66,207899999.0
2006-02-22 08:23:00,90.655,90.675,90.646,90.662,165100003.0
2006-02-22 08:24:00,90.67,90.69,90.657,90.673,291899997.0
2006-02-22 08:25:00,90.654,90.68,90.654,90.68,200500002.0
2006-02-22 08:26:00,90.661,90.68,90.657,90.675,264399995.0
2006-02-22 08:27:00,90.655,90.68,90.655,90.675,392599996.0
2006-02-22 08:28:00,90.67,90.68,90.652,90.668,266199997.0
2006-02-22 08:29:00,90.658,90.681,90.654,90.674,264300000.0
2006-02-22 08:30:00,90.68,90.68,90.652,90.66,190400002.0
2006-02-22 08:31:00,90.676,90.685,90.656,90.677,214500002.0
2006-02-22 08:32:00,90.65,90.67,90.642,90.646,179600001.0
2006-02-22 08:33:00,90.662,90.665,90.628,90.628,216300003.0
2006-02-22 08:34:00,90.638,90.663,90.635,90.655,133100002.0
2006-02-22 08:35:00,90.657,90.668,90.643,90.655,195799998.0
2006-02-22 08:36:00,90.662,90.664,90.639,90.648,385199994.0
2006-02-22 08:37:00,90.656,90.676,90.647,90.665,270699998.0
2006-02-22 08:38:00,90.652,90.675,90.652,90.675,149700002.0
2006-02-22 08:39:00,90.644,90.674,90.644,90.668,381499994.0
2006-02-22 08:40:00,90.663,90.677,90.659,90.67,206100003.0
2006-02-22 08:41:00,90.652,90.67,90.652,90.665,144400000.0
2006-02-22 08:42:00,90.646,90.664,90.631,90.642,146199999.0
2006-02-22 08:43:00,90.627,90.648,90.621,90.643,281599994.0
2006-02-22 08:44:00,90.648,90.654,90.617,90.617,227900000.0
2006-02-22 08:45:00,90.642,90.648,90.625,90.635,301600001.0
2006-02-22 08:46:00,90.648,90.65,90.625,90.625,179600003.0
2006-02-22 08:47:00,90.638,90.65,90.624,90.628,295699998.0
2006-02-22 08:48:00,90.627,90.646,90.618,90.634,233499998.0
2006-02-22 08:49:00,90.633,90.634,90.615,90.622,260899998.0
2006-02-22 08:50:00,90.594,90.633,90.594,90.625,165099998.0
2006-02-22 08:51:00,90.618,90.619,90.57,90.57,218300000.0
2006-02-22 08:52:00,90.616,90.623,90.595,90.598,294699998.0
2006-02-22 08:53:00,90.623,90.627,90.592,90.599,259499998.0
2006-02-22 08:54:00,90.604,90.624,90.604,90.617,170199998.0
2006-02-22 08:55:00,90.601,90.636,90.601,90.633,184799997.0
2006-02-22 08:56:00,90.626,90.638,90.607,90.627,134099997.0
2006-02-22 08:57:00,90.62,90.64,90.615,90.64,307899999.0
2006-02-22 08:58:00,90.637,90.637,90.61,90.611,175400002.0
2006-02-22 08:59:00,90.621,90.632,90.603,90.614,148500000.0
2006-02-22 09:00:00,90.638,90.638,90.598,90.625,252900000.0
2006-02-22 09:01:00,90.628,90.636,90.603,90.605,254899997.0
2006-02-22 09:02:00,90.627,90.627,90.605,90.615,234099997.0
2006-02-22 09:03:00,90.616,90.633,90.606,90.63,173099997.0
2006-02-22 09:04:00,90.598,90.623,90.598,90.615,166000002.0
2006-02-22 09:05:00,90.622,90.623,90.585,90.597,190699997.0
2006-02-22 09:06:00,90.613,90.625,90.599,90.62,221000000.0
2006-02-22 09:07:00,90.612,90.634,90.605,90.623,204400001.0
2006-02-22 09:08:00,90.595,90.64,90.595,90.628,227200001.0
2006-02-22 09:09:00,90.627,90.637,90.613,90.623,187299999.0
2006-02-22 09:10:00,90.639,90.639,90.614,90.614,120400001.0
2006-02-22 09:11:00,90.618,90.632,90.611,90.632,236599997.0
2006-02-22 09:12:00,90.638,90.642,90.618,90.631,171200000.0
2006-02-22 09:13:00,90.635,90.637,90.62,90.624,116100002.0
2006-02-22 09:14:00,90.61,90.629,90.606,90.624,75700000.0
2006-02-22 09:15:00,90.625,90.625,90.597,90.597,187099999.0
2006-02-22 09:16:00,90.617,90.624,90.598,90.599,215199999.0
2006-02-22 09:17:00,90.611,90.611,90.575,90.588,267399999.0
2006-02-22 09:18:00,90.584,90.614,90.584,90.586,125000000.0
2006-02-22 09:19:00,90.588,90.615,90.585,90.587,284700004.0
2006-02-22 09:20:00,90.588,90.6,90.572,90.595,385600002.0
2006-02-22 09:21:00,90.596,90.601,90.577,90.584,239000000.0
2006-02-22 09:22:00,90.584,90.609,90.584,90.609,267899996.0
2006-02-22 09:23:00,90.592,90.61,90.589,90.604,194300000.0
2006-02-22 09:24:00,90.592,90.613,90.59,90.59,143799998.0
2006-02-22 09:25:00,90.587,90.616,90.578,90.602,247100000.0
2006-02-22 09:26:00,90.603,90.614,90.587,90.606,206800001.0
2006-02-22 09:27:00,90.61,90.611,90.588,90.605,279200000.0
2006-02-22 09:28:00,90.614,90.621,90.594,90.595,291300001.0
2006-02-22 09:29:00,90.617,90.617,90.592,90.598,189199997.0
2006-02-22 09:30:00,90.601,90.615,90.588,90.615,146599996.0
2006-02-22 09:31:00,90.609,90.624,90.599,90.6,277000001.0
2006-02-22 09:32:00,90.594,90.62,90.594,90.62,283599998.0
2006-02-22 09:33:00,90.624,90.631,90.609,90.625,227799998.0
2006-02-22 09:34:00,90.602,90.633,90.602,90.618,264900000.0
2006-02-22 09:35:00,90.6,90.644,90.6,90.633,145499998.0
2006-02-22 09:36:00,90.638,90.645,90.616,90.621,285200004.0
2006-02-22 09:37:00,90.633,90.648,90.61,90.62,229800004.0
2006-02-22 09:38:00,90.634,90.651,90.613,90.642,295199996.0
2006-02-22 09:39:00,90.636,90.654,90.626,90.626,191099999.0
2006-02-22 09:40:00,90.642,90.643,90.614,90.614,403800001.0
2006-02-22 09:41:00,90.623,90.637,90.613,90.633,224200002.0
2006-02-22 09:42:00,90.63,90.642,90.605,90.632,343299995.0
2006-02-22 09:43:00,90.63,90.634,90.608,90.625,95599999.0
2006-02-22 09:44:00,90.628,90.628,90.599,90.602,226699999.0
2006-02-22 09:45:00,90.603,90.625,90.59,90.611,280600003.0
2006-02-22 09:46:00,90.59,90.613,90.59,90.613,199000000.0
2006-02-22 09:47:00,90.611,90.614,90.593,90.595,166099998.0
2006-02-22 09:48:00,90.601,90.626,90.601,90.623,227799999.0
2006-02-22 09:49:00,90.614,90.614,90.597,90.598,169899999.0
2006-02-22 09:50:00,90.596,90.613,90.586,90.598,284900001.0
2006-02-22 09:51:00,90.6,90.615,90.584,90.595,216700000.0
2006-02-22 09:52:00,90.581,90.606,90.581,90.594,86300002.0
2006-02-22 09:53:00,90.602,90.602,90.572,90.572,112600002.0
2006-02-22 09:54:00,90.591,90.596,90.576,90.582,208600001.0
2006-02-22 09:55:00,90.587,90.604,90.572,90.583,143000001.0
2006-02-22 09:56:00,90.596,90.608,90.583,90.596,244299999.0
2006-02-22 09:57:00,90.59,90.607,90.586,90.589,330900002.0
2006-02-22 09:58:00,90.582,90.613,90.571,90.579,184500001.0
2006-02-22 09:59:00,90.592,90.604,90.575,90.575,300299997.0
2006-02-22 10:00:00,90.593,90.597,90.573,90.593,245900003.0
2006-02-22 10:01:00,90.6,90.622,90.579,90.603,246899998.0
2006-02-22 10:02:00,90.61,90.617,90.565,90.59,273100000.0
2006-02-22 10:03:00,90.617,90.631,90.592,90.592,166599998.0
2006-02-22 10:04:00,90.594,90.604,90.58,90.598,210799996.0
2006-02-22 10:05:00,90.592,90.592,90.562,90.563,131499998.0
2006-02-22 10:06:00,90.589,90.596,90.577,90.583,48900000.0
2006-02-22 10:07:00,90.598,90.612,90.577,90.587,256300001.0
2006-02-22 10:08:00,90.559,90.583,90.554,90.566,169399998.0
2006-02-22 10:09:00,90.551,90.572,90.551,90.565,340100000.0
2006-02-22 10:10:00,90.565,90.582,90.545,90.581,259700000.0
2006-02-22 10:11:00,90.58,90.58,90.562,90.57,223099998.0
2006-02-22 10:12:00,90.573,90.573,90.54,90.54,298800002.0
2006-02-22 10:13:00,90.567,90.567,90.546,90.554,165899999.0
2006-02-22 10:14:00,90.544,90.561,90.54,90.556,65000000.0
2006-02-22 10:15:00,90.544,90.557,90.519,90.55,185499999.0
2006-02-22 10:16:00,90.532,90.56,90.524,90.553,198299998.0
2006-02-22 10:17:00,90.539,90.569,90.536,90.552,104299999.0
2006-02-22 10:18:00,90.542,90.564,90.542,90.562,201900001.0
2006-02-22 10:19:00,90.542,90.571,90.542,90.558,154999999.0
2006-02-22 10:20:00,90.545,90.56,90.524,90.56,290100001.0
2006-02-22 10:21:00,90.555,90.568,90.543,90.568,371899996.0
2006-02-22 10:22:00,90.568,90.568,90.538,90.547,375500006.0
2006-02-22 10:23:00,90.548,90.558,90.53,90.538,244100000.0
2006-02-22 10:24:00,90.557,90.56,90.531,90.547,131500004.0
2006-02-22 10:25:00,90.541,90.564,90.541,90.564,132500000.0
2006-02-22 10:26:00,90.561,90.577,90.55,90.565,147699998.0
2006-02-22 10:27:00,90.555,90.583,90.555,90.581,216799996.0
2006-02-22 10:28:00,90.554,90.578,90.551,90.573,315899996.0
2006-02-22 10:29:00,90.559,90.576,90.55,90.566,153200000.0
2006-02-22 10:30:00,90.56,90.56,90.529,90.529,152400000.0
2006-02-22 10:31:00,90.553,90.566,90.527,90.563,202799998.0
2006-02-22 10:32:00,90.546,90.566,90.535,90.556,163200001.0
2006-02-22 10:33:00,90.559,90.57,90.549,90.565,302200000.0
2006-02-22 10:34:00,90.57,90.584,90.557,90.577,142399999.0
2006-02-22 10:35:00,90.562,90.59,90.562,90.59,84700000.0
2006-02-22 10:36:00,90.592,90.599,90.572,90.575,291399995.0
2006-02-22 10:37:00,90.571,90.6,90.57,90.6,391000005.0
2006-02-22 10:38:00,90.575,90.595,90.575,90.59,172700000.0
2006-02-22 10:39:00,90.6,90.6,90.582,90.584,95399998.0
2006-02-22 10:40:00,90.592,90.604,90.573,90.586,242399997.0
2006-02-22 10:41:00,90.608,90.608,90.585,90.587,120600000.0
2006-02-22 10:42:00,90.604,90.615,90.589,90.601,309299997.0
2006-02-22 10:43:00,90.585,90.602,90.569,90.602,292799996.0
2006-02-22 10:44:00,90.609,90.61,90.572,90.572,287400001.0
2006-02-22 10:45:00,90.598,90.598,90.577,90.582,282799996.0
2006-02-22 10:46:00,90.567,90.583,90.565,90.573,54500001.0
2006-02-22 10:47:00,90.582,90.588,90.564,90.581,241899998.0
2006-02-22 10:48:00,90.575,90.594,90.568,90.587,172299999.0
2006-02-22 10:49:00,90.625,90.681,90.618,90.681,171300001.0
2006-02-22 10:50:00,90.7,90.708,90.684,90.698,127600000.0
2006-02-22 10:51:00,90.7,90.744,90.7,90.74,109100000.0
2006-02-22 10:52:00,90.701,90.724,90.701,90.721,168600003.0
2006-02-22 10:53:00,90.725,90.725,90.695,90.696,202399999.0
2006-02-22 10:54:00,90.685,90.713,90.665,90.708,307600002.0
2006-02-22 10:55:00,90.708,90.716,90.683,90.695,232000000.0
2006-02-22 10:56:00,90.693,90.719,90.689,90.705,307299996.0
2006-02-22 10:57:00,90.699,90.713,90.687,90.692,174199996.0
2006-02-22 10:58:00,90.685,90.707,90.671,90.707,364499999.0
2006-02-22 10:59:00,90.699,90.716,90.684,90.696,297900005.0
2006-02-22 11:00:00,90.729,90.742,90.714,90.714,152000000.0
2006-02-22 11:01:00,90.739,90.751,90.718,90.745,213800000.0
2006-02-22 11:02:00,90.722,90.744,90.715,90.732,164800000.0
2006-02-22 11:03:00,90.732,90.744,90.719,90.739,156800002.0
2006-02-22 11:04:00,90.744,90.744,90.713,90.714,268700002.0
2006-02-22 11:05:00,90.72,90.729,90.692,90.695,388000005.0
2006-02-22 11:06:00,90.694,90.707,90.675,90.701,241199997.0
2006-02-22 11:07:00,90.702,90.702,90.684,90.684,73100001.0
2006-02-22 11:08:00,90.693,90.699,90.674,90.674,231899998.0
2006-02-22 11:09:00,90.674,90.69,90.671,90.684,165600001.0
2006-02-22 11:10:00,90.665,90.683,90.663,90.682,227599995.0
2006-02-22 11:11:00,90.651,90.69,90.651,90.666,376599997.0
2006-02-22 11:12:00,90.665,90.665,90.639,90.644,241800001.0
2006-02-22 11:13:00,90.645,90.676,90.645,90.676,194200002.0
2006-02-22 11:14:00,90.68,90.685,90.657,90.657,369199995.0
2006-02-22 11:15:00,90.661,90.672,90.639,90.639,433800004.0
2006-02-22 11:16:00,90.654,90.661,90.625,90.625,193599996.0
2006-02-22 11:17:00,90.635,90.639,90.617,90.633,216900001.0
2006-02-22 11:18:00,90.617,90.635,90.614,90.626,373600001.0
2006-02-22 11:19:00,90.625,90.636,90.61,90.617,169299999.0
2006-02-22 11:20:00,90.635,90.649,90.612,90.636,289099999.0
2006-02-22 11:21:00,90.644,90.666,90.636,90.666,297300000.0
2006-02-22 11:22:00,90.649,90.674,90.649,90.673,208300000.0
2006-02-22 11:23:00,90.664,90.67,90.649,90.649,121500000.0
2006-02-22 11:24:00,90.678,90.696,90.665,90.696,175099999.0
2006-02-22 11:25:00,90.69,90.707,90.678,90.704,121199999.0
2006-02-22 11:26:00,90.71,90.718,90.69,90.697,296499997.0
2006-02-22 11:27:00,90.713,90.713,90.679,90.681,287200001.0
2006-02-22 11:28:00,90.699,90.728,90.693,90.715,253799999.0
2006-02-22 11:29:00,90.734,90.762,90.734,90.756,205899998.0
2006-02-22 11:30:00,90.73,90.755,90.725,90.752,398999999.0
2006-02-22 11:31:00,90.726,90.743,90.704,90.722,140200001.0
2006-02-22 11:32:00,90.722,90.726,90.701,90.711,253499999.0
2006-02-22 11:33:00,90.699,90.731,90.686,90.707,189400000.0
2006-02-22 11:34:00,90.708,90.722,90.688,90.702,409999997.0
2006-02-22 11:35:00,90.685,90.71,90.682,90.71,130899998.0
2006-02-22 11:36:00,90.708,90.727,90.688,90.703,251899999.0
2006-02-22 11:37:00,90.704,90.725,90.7,90.706,215900002.0
2006-02-22 11:38:00,90.714,90.73,90.705,90.725,256900002.0
2006-02-22 11:39:00,90.726,90.735,90.71,90.72,209400002.0
2006-02-22 11:40:00,90.729,90.733,90.714,90.724,297299998.0
2006-02-22 11:41:00,90.716,90.727,90.701,90.715,300300003.0
2006-02-22 11:42:00,90.721,90.727,90.703,90.703,178399999.0
2006-02-22 11:43:00,90.715,90.75,90.715,90.733,235799996.0
2006-02-22 11:44:00,90.72,90.74,90.72,90.74,291699998.0
2006-02-22 11:45:00,90.736,90.747,90.721,90.739,248000001.0
2006-02-22 11:46:00,90.737,90.739,90.718,90.718,133000000.0
2006-02-22 11:47:00,90.717,90.737,90.703,90.723,304299997.0
2006-02-22 11:48:00,90.714,90.735,90.71,90.719,261400000.0
2006-02-22 11:49:00,90.701,90.729,90.698,90.713,289199995.0
2006-02-22 11:50:00,90.697,90.721,90.694,90.713,319500000.0
2006-02-22 11:51:00,90.696,90.719,90.696,90.714,183799996.0
2006-02-22 11:52:00,90.716,90.735,90.709,90.728,290000000.0
2006-02-22 11:53:00,90.728,90.753,90.712,90.753,358799998.0
2006-02-22 11:54:00,90.75,90.75,90.727,90.727,169599997.0
2006-02-22 11:55:00,90.727,90.745,90.723,90.723,129700001.0
2006-02-22 11:56:00,90.735,90.748,90.721,90.742,132599997.0
2006-02-22 11:57:00,90.737,90.745,90.721,90.721,217500001.0
2006-02-22 11:58:00,90.712,90.744,90.712,90.735,238000001.0
2006-02-22 11:59:00,90.727,90.753,90.724,90.744,312899997.0
2006-02-22 12:00:00,90.723,90.743,90.709,90.743,274199996.0
2006-02-22 12:01:00,90.732,90.734,90.707,90.715,272399996.0
2006-02-22 12:02:00,90.712,90.737,90.693,90.737,172999999.0
2006-02-22 12:03:00,90.74,90.756,90.727,90.735,240199997.0
2006-02-22 12:04:00,90.735,90.735,90.715,90.723,154900004.0
2006-02-22 12:05:00,90.728,90.736,90.714,90.714,128399999.0
2006-02-22 12:06:00,90.708,90.728,90.7,90.723,305400001.0
2006-02-22 12:07:00,90.692,90.714,90.687,90.699,473299999.0
2006-02-22 12:08:00,90.698,90.706,90.68,90.684,222400000.0
2006-02-22 12:09:00,90.697,90.708,90.679,90.679,201899998.0
2006-02-22 12:10:00,90.679,90.695,90.674,90.687,355400001.0
2006-02-22 12:11:00,90.686,90.703,90.669,90.682,118499999.0
2006-02-22 12:12:00,90.67,90.703,90.67,90.69,375000000.0
2006-02-22 12:13:00,90.702,90.702,90.672,90.672,280200001.0
2006-02-22 12:14:00,90.695,90.695,90.662,90.675,254300000.0
2006-02-22 12:15:00,90.677,90.69,90.655,90.685,192499997.0
2006-02-22 12:16:00,90.677,90.692,90.662,90.667,167999999.0
2006-02-22 12:17:00,90.668,90.687,90.657,90.677,211499999.0
2006-02-22 12:18:00,90.656,90.676,90.646,90.668,146000001.0
2006-02-22 12:19:00,90.66,90.675,90.655,90.671,210300003.0
2006-02-22 12:20:00,90.654,90.671,90.648,90.66,224800001.0
2006-02-22 12:21:00,90.65,90.65,90.607,90.62,182199999.0
2006-02-22 12:22:00,90.612,90.637,90.612,90.637,160699997.0
2006-02-22 12:23:00,90.641,90.656,90.627,90.647,229700002.0
2006-02-22 12:24:00,90.642,90.643,90.616,90.619,212000002.0
2006-02-22 12:25:00,90.594,90.624,90.589,90.605,112299998.0
2006-02-22 12:26:00,90.594,90.611,90.578,90.6,189699999.0
2006-02-22 12:27:00,90.607,90.609,90.58,90.581,193399998.0
2006-02-22 12:28:00,90.594,90.608,90.579,90.581,312700001.0
2006-02-22 12:29:00,90.586,90.605,90.578,90.6,332799998.0
2006-02-22 12:30:00,90.571,90.6,90.571,90.6,162500000.0
2006-02-22 12:31:00,90.608,90.609,90.582,90.593,298399999.0
2006-02-22 12:32:00,90.597,90.608,90.583,90.592,308800000.0
2006-02-22 12:33:00,90.595,90.599,90.57,90.578,231899997.0
2006-02-22 12:34:00,90.573,90.591,90.555,90.565,89900000.0
2006-02-22 12:35:00,90.551,90.551,90.531,90.54,211800001.0
2006-02-22 12:36:00,90.543,90.548,90.516,90.521,246199997.0
2006-02-22 12:37:00,90.49,90.512,90.479,90.484,281300005.0
2006-02-22 12:38:00,90.482,90.495,90.474,90.484,190399999.0
2006-02-22 12:39:00,90.469,90.501,90.469,90.501,222999996.0
2006-02-22 12:40:00,90.479,90.499,90.457,90.498,252400000.0
2006-02-22 12:41:00,90.497,90.516,90.483,90.501,85199998.0
2006-02-22 12:42:00,90.51,90.51,90.487,90.49,199799998.0
2006-02-22 12:43:00,90.502,90.502,90.471,90.478,243099998.0
2006-02-22 12:44:00,90.486,90.51,90.486,90.507,156199999.0
2006-02-22 12:45:00,90.513,90.525,90.495,90.5,304499999.0
2006-02-22 12:46:00,90.491,90.514,90.483,90.486,223300002.0
2006-02-22 12:47:00,90.499,90.502,90.472,90.472,219199999.0
2006-02-22 12:48:00,90.481,90.501,90.48,90.495,314700004.0
2006-02-22 12:49:00,90.495,90.495,90.467,90.475,78300000.0
2006-02-22 12:50:00,90.495,90.508,90.478,90.507,247900001.0
2006-02-22 12:51:00,90.493,90.518,90.493,90.512,320399999.0
2006-02-22 12:52:00,90.501,90.525,90.501,90.524,263399999.0
2006-02-22 12:53:00,90.515,90.537,90.471,90.504,168499999.0
2006-02-22 12:54:00,90.509,90.537,90.504,90.537,113100001.0
2006-02-22 12:55:00,90.533,90.556,90.514,90.537,252300001.0
2006-02-22 12:56:00,90.537,90.554,90.527,90.548,424000005.0
2006-02-22 12:57:00,90.538,90.554,90.53,90.533,102800000.0
2006-02-22 12:58:00,90.53,90.551,90.529,90.55,317799998.0
2006-02-22 12:59:00,90.551,90.551,90.499,90.499,116499999.0
2006-02-22 13:00:00,90.521,90.557,90.517,90.541,402800007.0
2006-02-22 13:01:00,90.541,90.554,90.52,90.533,242000000.0
2006-02-22 13:02:00,90.527,90.545,90.522,90.536,149600001.0
2006-02-22 13:03:00,90.51,90.528,90.503,90.511,126399998.0
2006-02-22 13:04:00,90.502,90.52,90.494,90.499,228299999.0
2006-02-22 13:05:00,90.498,90.522,90.498,90.515,267600000.0
2006-02-22 13:06:00,90.512,90.53,90.494,90.527,154600001.0
2006-02-22 13:07:00,90.503,90.53,90.496,90.517,325300002.0
2006-02-22 13:08:00,90.52,90.555,90.52,90.555,81699999.0
2006-02-22 13:09:00,90.532,90.558,90.526,90.538,373699998.0
2006-02-22 13:10:00,90.534,90.549,90.517,90.538,193999998.0
2006-02-22 13:11:00,90.519,90.547,90.519,90.538,88299997.0
2006-02-22 13:12:00,90.55,90.569,90.54,90.551,342799994.0
2006-02-22 13:13:00,90.547,90.576,90.547,90.562,186400002.0
2006-02-22 13:14:00,90.551,90.57,90.55,90.565,260299997.0
2006-02-22 13:15:00,90.546,90.564,90.534,90.557,241400000.0
2006-02-22 13:16:00,90.546,90.568,90.535,90.568,194599994.0
2006-02-22 13:17:00,90.545,90.564,90.503,90.561,211999998.0
2006-02-22 13:18:00,90.556,90.576,90.542,90.56,325699996.0
2006-02-22 13:19:00,90.553,90.581,90.553,90.574,239599998.0
2006-02-22 13:20:00,90.557,90.573,90.552,90.573,197100001.0
2006-02-22 13:21:00,90.574,90.577,90.55,90.55,214500001.0
2006-02-22 13:22:00,90.566,90.578,90.545,90.545,301099999.0
2006-02-22 13:23:00,90.541,90.566,90.541,90.554,310699994.0
2006-02-22 13:24:00,90.533,90.548,90.533,90.539,92599999.0
2006-02-22 13:25:00,90.533,90.557,90.532,90.554,268000003.0
2006-02-22 13:26:00,90.55,90.564,90.539,90.552,341300004.0
2006-02-22 13:27:00,90.533,90.557,90.526,90.542,142399998.0
2006-02-22 13:28:00,90.549,90.557,90.53,90.53,194199997.0
2006-02-22 13:29:00,90.538,90.554,90.526,90.552,210299994.0
2006-02-22 13:30:00,90.534,90.551,90.513,90.551,202899998.0
2006-02-22 13:31:00,90.554,90.554,90.534,90.543,289900003.0
2006-02-22 13:32:00,90.541,90.551,90.524,90.537,275500002.0
2006-02-22 13:33:00,90.526,90.542,90.522,90.536,54300000.0
2006-02-22 13:34:00,90.538,90.538,90.507,90.517,169400002.0
2006-02-22 13:35:00,90.504,90.522,90.488,90.519,227499998.0
2006-02-22 13:36:00,90.511,90.526,90.498,90.509,313900000.0
2006-02-22 13:37:00,90.525,90.525,90.489,90.489,125900001.0
2006-02-22 13:38:00,90.515,90.526,90.489,90.489,218900001.0
2006-02-22 13:39:00,90.522,90.522,90.491,90.506,245200000.0
2006-02-22 13:40:00,90.509,90.522,90.496,90.514,249299997.0
2006-02-22 13:41:00,90.512,90.512,90.486,90.491,264699998.0
2006-02-22 13:42:00,90.508,90.524,90.495,90.507,294499995.0
2006-02-22 13:43:00,90.511,90.524,90.497,90.515,185100000.0
2006-02-22 13:44:00,90.516,90.516,90.488,90.488,140300000.0
2006-02-22 13:45:00,90.505,90.509,90.479,90.479,228700000.0
2006-02-22 13:46:00,90.48,90.505,90.48,90.503,231500002.0
2006-02-22 13:47:00,90.48,90.515,90.474,90.515,451199998.0
2006-02-22 13:48:00,90.502,90.507,90.483,90.495,220100000.0
2006-02-22 13:49:00,90.51,90.51,90.486,90.486,54199999.0
2006-02-22 13:50:00,90.495,90.5,90.47,90.487,250499997.0
2006-02-22 13:51:00,90.491,90.503,90.478,90.503,99999999.0
2006-02-22 13:52:00,90.473,90.503,90.473,90.501,239700002.0
2006-02-22 13:53:00,90.485,90.512,90.485,90.505,359599998.0
2006-02-22 13:54:00,90.481,90.506,90.476,90.503,388300000.0
2006-02-22 13:55:00,90.497,90.505,90.485,90.487,206699999.0
2006-02-22 13:56:00,90.503,90.507,90.49,90.492,183399997.0
2006-02-22 13:57:00,90.481,90.498,90.462,90.471,176699997.0
2006-02-22 13:58:00,90.474,90.49,90.459,90.474,190699999.0
2006-02-22 13:59:00,90.472,90.483,90.463,90.477,122900000.0
2006-02-22 14:00:00,90.479,90.484,90.459,90.472,186900002.0
2006-02-22 14:01:00,90.482,90.487,90.464,90.472,263400001.0
2006-02-22 14:02:00,90.463,90.488,90.454,90.488,216699998.0
2006-02-22 14:03:00,90.477,90.484,90.464,90.468,98000000.0
2006-02-22 14:04:00,90.487,90.497,90.463,90.463,282599999.0
2006-02-22 14:05:00,90.473,90.493,90.458,90.474,186799999.0
2006-02-22 14:06:00,90.47,90.478,90.45,90.464,303400000.0
2006-02-22 14:07:00,90.473,90.486,90.455,90.465,233500000.0
2006-02-22 14:08:00,90.483,90.495,90.471,90.481,269799998.0
2006-02-22 14:09:00,90.477,90.5,90.477,90.5,188400000.0
2006-02-22 14:10:00,90.489,90.517,90.476,90.517,199499998.0
2006-02-22 14:11:00,90.514,90.519,90.498,90.498,109299999.0
2006-02-22 14:12:00,90.513,90.517,90.494,90.495,174200002.0
2006-02-22 14:13:00,90.516,90.519,90.494,90.494,303600004.0
2006-02-22 14:14:00,90.506,90.506,90.487,90.487,51799999.0
2006-02-22 14:15:00,90.48,90.508,90.48,90.493,264499999.0
2006-02-22 14:16:00,90.48,90.505,90.48,90.497,225299999.0
2006-02-22 14:17:00,90.485,90.507,90.485,90.497,168099997.0
2006-02-22 14:18:00,90.496,90.496,90.459,90.459,236100001.0
2006-02-22 14:19:00,90.467,90.481,90.454,90.466,283099999.0
2006-02-22 14:20:00,90.471,90.478,90.455,90.459,325800001.0
2006-02-22 14:21:00,90.463,90.476,90.443,90.467,286700006.0
2006-02-22 14:22:00,90.453,90.453,90.427,90.432,180700002.0
2006-02-22 14:23:00,90.443,90.455,90.423,90.423,252100001.0
2006-02-22 14:24:00,90.448,90.454,90.426,90.432,138100000.0
2006-02-22 14:25:00,90.428,90.451,90.424,90.436,84000000.0
2006-02-22 14:26:00,90.443,90.446,90.411,90.423,266800003.0
2006-02-22 14:27:00,90.426,90.457,90.426,90.457,57299999.0
2006-02-22 14:28:00,90.436,90.462,90.432,90.451,223800002.0
2006-02-22 14:29:00,90.449,90.46,90.439,90.46,317900001.0
2006-02-22 14:30:00,90.432,90.447,90.405,90.443,242300000.0
2006-02-22 14:31:00,90.443,90.465,90.391,90.465,366799998.0
2006-02-22 14:32:00,90.442,90.475,90.442,90.465,271800000.0
2006-02-22 14:33:00,90.447,90.463,90.443,90.456,204699996.0
2006-02-22 14:34:00,90.453,90.46,90.429,90.432,183900000.0
2006-02-22 14:35:00,90.463,90.463,90.43,90.434,305999996.0
2006-02-22 14:36:00,90.436,90.452,90.414,90.434,304200001.0
2006-02-22 14:37:00,90.455,90.46,90.431,90.445,221199999.0
2006-02-22 14:38:00,90.444,90.467,90.437,90.457,197499999.0
2006-02-22 14:39:00,90.46,90.46,90.43,90.431,349199999.0
2006-02-22 14:40:00,90.443,90.453,90.434,90.453,82100001.0
2006-02-22 14:41:00,90.453,90.456,90.424,90.424,329299998.0
2006-02-22 14:42:00,90.427,90.446,90.427,90.446,79099997.0
2006-02-22 14:43:00,90.451,90.454,90.432,90.44,253700000.0
2006-02-22 14:44:00,90.437,90.46,90.422,90.45,275400001.0
2006-02-22 14:45:00,90.455,90.465,90.433,90.457,152799998.0
2006-02-22 14:46:00,90.429,90.46,90.429,90.46,161800003.0
2006-02-22 14:47:00,90.438,90.456,90.411,90.45,195199998.0
2006-02-22 14:48:00,90.452,90.463,90.444,90.461,135799999.0
2006-02-22 14:49:00,90.465,90.474,90.431,90.431,135699999.0
2006-02-22 14:50:00,90.453,90.454,90.423,90.423,373499998.0
2006-02-22 14:51:00,90.45,90.451,90.428,90.428,139299999.0
2006-02-22 14:52:00,90.432,90.46,90.432,90.458,348299996.0
2006-02-22 14:53:00,90.433,90.452,90.43,90.445,284799995.0
2006-02-22 14:54:00,90.443,90.443,90.412,90.426,159299998.0
2006-02-22 14:55:00,90.435,90.452,90.422,90.435,283400002.0
2006-02-22 14:56:00,90.44,90.44,90.419,90.42,145099998.0
2006-02-22 14:57:00,90.438,90.44,90.412,90.417,279200000.0
2006-02-22 14:58:00,90.441,90.441,90.412,90.419,110200000.0
2006-02-22 14:59:00,90.414,90.444,90.386,90.432,216799999.0
2006-02-22 15:00:00,90.433,90.433,90.398,90.398,147899999.0
2006-02-22 15:01:00,90.407,90.407,90.356,90.369,214700001.0
2006-02-22 15:02:00,90.343,90.368,90.327,90.327,195499997.0
2006-02-22 15:03:00,90.334,90.355,90.324,90.342,321800003.0
2006-02-22 15:04:00,90.345,90.352,90.324,90.335,259100000.0
2006-02-22 15:05:00,90.332,90.349,90.319,90.338,271600000.0
2006-02-22 15:06:00,90.334,90.342,90.315,90.334,157499999.0
2006-02-22 15:07:00,90.337,90.342,90.321,90.332,110600000.0
2006-02-22 15:08:00,90.328,90.35,90.328,90.35,147999999.0
2006-02-22 15:09:00,90.348,90.361,90.336,90.346,215399997.0
2006-02-22 15:10:00,90.355,90.368,90.343,90.368,150499998.0
2006-02-22 15:11:00,90.33,90.353,90.322,90.337,231400000.0
2006-02-22 15:12:00,90.323,90.337,90.308,90.337,200699997.0
2006-02-22 15:13:00,90.32,90.336,90.315,90.332,212300001.0
2006-02-22 15:14:00,90.325,90.336,90.304,90.314,227800000.0
2006-02-22 15:15:00,90.315,90.346,90.308,90.346,194600002.0
2006-02-22 15:16:00,90.324,90.35,90.321,90.338,286400003.0
2006-02-22 15:17:00,90.318,90.342,90.318,90.341,278300002.0
2006-02-22 15:18:00,90.318,90.334,90.316,90.329,228400000.0
2006-02-22 15:19:00,90.298,90.318,90.237,90.245,253400001.0
2006-02-22 15:20:00,90.249,90.264,90.229,90.247,254299998.0
2006-02-22 15:21:00,90.23,90.248,90.209,90.229,91700000.0
2006-02-22 15:22:00,90.211,90.262,90.178,90.262,143199998.0
2006-02-22 15:23:00,90.252,90.267,90.228,90.245,287199995.0
2006-02-22 15:24:00,90.254,90.28,90.246,90.258,207499999.0
2006-02-22 15:25:00,90.258,90.275,90.241,90.262,117799997.0
2006-02-22 15:26:00,90.254,90.26,90.231,90.241,232300000.0
2006-02-22 15:27:00,90.254,90.262,90.229,90.247,199599997.0
2006-02-22 15:28:00,90.258,90.275,90.254,90.267,192999996.0
2006-02-22 15:29:00,90.249,90.249,90.218,90.218,190600001.0
2006-02-22 15:30:00,90.242,90.242,90.17,90.17,256000001.0
2006-02-22 15:31:00,90.153,90.23,90.153,90.22,194499998.0
2006-02-22 15:32:00,90.195,90.221,90.189,90.214,281500001.0
2006-02-22 15:33:00,90.21,90.21,90.138,90.138,92500000.0
2006-02-22 15:34:00,90.134,90.143,90.107,90.118,223299999.0
2006-02-22 15:35:00,90.125,90.186,90.125,90.186,188199997.0
2006-02-22 15:36:00,90.19,90.21,90.19,90.19,259899997.0
2006-02-22 15:37:00,90.189,90.222,90.189,90.222,103800001.0
2006-02-22 15:38:00,90.202,90.234,90.202,90.232,239200003.0
2006-02-22 15:39:00,90.225,90.237,90.212,90.23,153500000.0
2006-02-22 15:40:00,90.238,90.245,90.214,90.228,210500000.0
2006-02-22 15:41:00,90.237,90.237,90.21,90.216,226900000.0
2006-02-22 15:42:00,90.243,90.243,90.214,90.228,236499995.0
2006-02-22 15:43:00,90.216,90.216,90.187,90.211,155200000.0
2006-02-22 15:44:00,90.186,90.215,90.183,90.213,293499998.0
2006-02-22 15:45:00,90.197,90.216,90.19,90.206,242699997.0
2006-02-22 15:46:00,90.206,90.221,90.194,90.198,321999999.0
2006-02-22 15:47:00,90.183,90.212,90.179,90.193,230899997.0
2006-02-22 15:48:00,90.19,90.202,90.177,90.182,111299998.0
2006-02-22 15:49:00,90.172,90.199,90.172,90.188,321199998.0
2006-02-22 15:50:00,90.186,90.186,90.157,90.184,232200001.0
2006-02-22 15:51:00,90.177,90.196,90.166,90.193,286799997.0
2006-02-22 15:52:00,90.182,90.195,90.127,90.139,470700002.0
2006-02-22 15:53:00,90.128,90.14,90.107,90.134,184600002.0
2006-02-22 15:54:00,90.113,90.122,90.074,90.074,156999999.0
2006-02-22 15:55:00,90.113,90.125,90.096,90.103,358599997.0
2006-02-22 15:56:00,90.119,90.13,90.096,90.123,269799996.0
2006-02-22 15:57:00,90.106,90.13,90.103,90.128,376399997.0
2006-02-22 15:58:00,90.123,90.135,90.105,90.108,255099998.0
2006-02-22 15:59:00,90.12,90.14,90.106,90.115,171300003.0
2006-02-22 16:00:00,90.098,90.139,90.098,90.139,300800003.0
2006-02-22 16:01:00,90.131,90.135,90.111,90.116,145199998.0
2006-02-22 16:02:00,90.141,90.15,90.115,90.15,189499996.0
2006-02-22 16:03:00,90.146,90.197,90.132,90.172,164600000.0
2006-02-22 16:04:00,90.2,90.2,90.174,90.177,321100001.0
2006-02-22 16:05:00,90.189,90.204,90.186,90.2,249599994.0
2006-02-22 16:06:00,90.193,90.199,90.165,90.187,323899995.0
2006-02-22 16:07:00,90.181,90.205,90.18,90.202,181099999.0
2006-02-22 16:08:00,90.205,90.205,90.181,90.184,239999998.0
2006-02-22 16:09:00,90.18,90.207,90.174,90.186,224500001.0
2006-02-22 16:10:00,90.17,90.194,90.163,90.176,325199999.0
2006-02-22 16:11:00,90.186,90.217,90.182,90.21,394900002.0
2006-02-22 16:12:00,90.208,90.215,90.19,90.202,153400003.0
2006-02-22 16:13:00,90.205,90.222,90.162,90.216,260000000.0
2006-02-22 16:14:00,90.216,90.217,90.19,90.203,291600004.0
2006-02-22 16:15:00,90.202,90.225,90.197,90.209,250800001.0
2006-02-22 16:16:00,90.206,90.225,90.188,90.203,161400000.0
2006-02-22 16:17:00,90.204,90.223,90.18,90.18,241499999.0
2006-02-22 16:18:00,90.232,90.234,90.207,90.207,208499999.0
2006-02-22 16:19:00,90.223,90.238,90.211,90.226,203299996.0
2006-02-22 16:20:00,90.211,90.233,90.205,90.223,267100002.0
2006-02-22 16:21:00,90.211,90.237,90.209,90.237,208999997.0
2006-02-22 16:22:00,90.237,90.247,90.215,90.233,273100000.0
2006-02-22 16:23:00,90.226,90.256,90.226,90.247,236000003.0
2006-02-22 16:24:00,90.244,90.266,90.236,90.255,213899997.0
2006-02-22 16:25:00,90.267,90.279,90.257,90.261,212000001.0
2006-02-22 16:26:00,90.268,90.285,90.248,90.27,168699998.0
2006-02-22 16:27:00,90.273,90.288,90.243,90.272,296999996.0
2006-02-22 16:28:00,90.254,90.277,90.251,90.277,126199998.0
2006-02-22 16:29:00,90.278,90.281,90.232,90.232,164099999.0
2006-02-22 16:30:00,90.241,90.251,90.22,90.224,325399995.0
2006-02-22 16:31:00,90.233,90.242,90.212,90.228,374199998.0
2006-02-22 16:32:00,90.218,90.245,90.209,90.224,182499998.0
2006-02-22 16:33:00,90.212,90.238,90.207,90.218,115400001.0
2006-02-22 16:34:00,90.208,90.231,90.196,90.22,240899999.0
2006-02-22 16:35:00,90.204,90.231,90.204,90.225,187599999.0
2006-02-22 16:36:00,90.238,90.238,90.208,90.212,339000000.0
2006-02-22 16:37:00,90.228,90.245,90.215,90.23,312300005.0
2006-02-22 16:38:00,90.242,90.242,90.205,90.211,174499999.0
2006-02-22 16:39:00,90.231,90.242,90.216,90.229,149400000.0
2006-02-22 16:40:00,90.239,90.248,90.22,90.229,93599999.0
2006-02-22 16:41:00,90.255,90.271,90.232,90.232,261500002.0
2006-02-22 16:42:00,90.231,90.266,90.231,90.253,294899998.0
2006-02-22 16:43:00,90.239,90.258,90.221,90.228,327400000.0
2006-02-22 16:44:00,90.256,90.265,90.241,90.243,159399996.0
2006-02-22 16:45:00,90.235,90.252,90.229,90.252,235900000.0
2006-02-22 16:46:00,90.257,90.257,90.23,90.235,174900000.0
2006-02-22 16:47:00,90.253,90.261,90.225,90.243,159600002.0
2006-02-22 16:48:00,90.243,90.25,90.214,90.224,317399999.0
2006-02-22 16:49:00,90.236,90.255,90.216,90.227,220800003.0
2006-02-22 16:50:00,90.224,90.237,90.215,90.228,82999999.0
2006-02-22 16:51:00,90.227,90.227,90.208,90.215,160999998.0
2006-02-22 16:52:00,90.212,90.235,90.193,90.209,278600001.0
2006-02-22 16:53:00,90.214,90.23,90.199,90.216,257499999.0
2006-02-22 16:54:00,90.199,90.228,90.199,90.218,83000000.0
2006-02-22 16:55:00,90.215,90.219,90.19,90.19,158499996.0
2006-02-22 16:56:00,90.218,90.231,90.202,90.217,206700004.0
2006-02-22 16:57:00,90.213,90.233,90.205,90.211,223700000.0
2006-02-22 16:58:00,90.21,90.23,90.204,90.23,124299999.0
2006-02-22 16:59:00,90.233,90.241,90.212,90.228,293999998.0
2006-02-22 17:00:00,90.221,90.226,90.201,90.205,103499999.0
2006-02-22 17:01:00,90.215,90.238,90.201,90.232,221299997.0
2006-02-22 17:02:00,90.216,90.233,90.21,90.232,176400000.0
2006-02-22 17:03:00,90.212,90.232,90.204,90.223,250800001.0
2006-02-22 17:04:00,90.228,90.228,90.199,90.199,242999996.0
2006-02-22 17:05:00,90.21,90.226,90.196,90.21,236299997.0
2006-02-22 17:06:00,90.185,90.212,90.185,90.21,202799997.0
2006-02-22 17:07:00,90.221,90.221,90.192,90.212,221399995.0
2006-02-22 17:08:00,90.208,90.208,90.182,90.182,135300000.0
2006-02-22 17:09:00,90.163,90.181,90.162,90.171,239199999.0
2006-02-22 17:10:00,90.16,90.177,90.149,90.161,134200001.0
2006-02-22 17:11:00,90.172,90.173,90.147,90.15,178599996.0
2006-02-22 17:12:00,90.15,90.171,90.149,90.16,219700000.0
2006-02-22 17:13:00,90.159,90.182,90.147,90.179,188499999.0
2006-02-22 17:14:00,90.173,90.187,90.152,90.177,278900000.0
2006-02-22 17:15:00,90.165,90.186,90.165,90.185,236299997.0
2006-02-22 17:16:00,90.183,90.183,90.161,90.173,184299998.0
2006-02-22 17:17:00,90.173,90.181,90.152,90.167,316100000.0
2006-02-22 17:18:00,90.168,90.191,90.168,90.186,179999997.0
2006-02-22 17:19:00,90.188,90.188,90.162,90.163,248499999.0
2006-02-22 17:20:00,90.169,90.191,90.169,90.188,123400000.0
2006-02-22 17:21:00,90.175,90.19,90.16,90.18,209700004.0
2006-02-22 17:22:00,90.192,90.197,90.164,90.164,227399998.0
2006-02-22 17:23:00,90.185,90.196,90.165,90.18,199599999.0
2006-02-22 17:24:00,90.166,90.184,90.164,90.176,89999999.0
2006-02-22 17:25:00,90.151,90.176,90.151,90.173,129099999.0
2006-02-22 17:26:00,90.174,90.187,90.163,90.177,270999999.0
2006-02-22 17:27:00,90.155,90.175,90.15,90.165,226000002.0
2006-02-22 17:28:00,90.167,90.167,90.148,90.152,248399996.0
2006-02-22 17:29:00,90.15,90.17,90.139,90.167,170500002.0
2006-02-22 17:30:00,90.165,90.178,90.15,90.157,296000005.0
2006-02-22 17:31:00,90.174,90.18,90.156,90.156,250900004.0
2006-02-22 17:32:00,90.175,90.213,90.173,90.197,218900001.0
2006-02-22 17:33:00,90.214,90.214,90.182,90.182,275300001.0
2006-02-22 17:34:00,90.205,90.224,90.198,90.209,150999999.0
2006-02-22 17:35:00,90.214,90.227,90.202,90.222,132899998.0
2006-02-22 17:36:00,90.215,90.227,90.202,90.215,335700000.0
2006-02-22 17:37:00,90.208,90.225,90.195,90.223,247999998.0
2006-02-22 17:38:00,90.234,90.247,90.228,90.247,167500000.0
2006-02-22 17:39:00,90.239,90.25,90.225,90.229,198699997.0
2006-02-22 17:40:00,90.191,90.224,90.189,90.223,319799999.0
2006-02-22 17:41:00,90.205,90.217,90.181,90.195,332000004.0
2006-02-22 17:42:00,90.186,90.21,90.186,90.206,207499998.0
2006-02-22 17:43:00,90.217,90.217,90.195,90.2,256100002.0
2006-02-22 17:44:00,90.188,90.216,90.183,90.216,131599999.0
2006-02-22 17:45:00,90.215,90.215,90.178,90.179,227799999.0
2006-02-22 17:46:00,90.17,90.193,90.166,90.187,175599998.0
2006-02-22 17:47:00,90.195,90.195,90.173,90.187,307100000.0
2006-02-22 17:48:00,90.181,90.191,90.169,90.179,84999999.0
2006-02-22 17:49:00,90.151,90.185,90.151,90.17,204400000.0
2006-02-22 17:50:00,90.176,90.177,90.152,90.165,274599999.0
2006-02-22 17:51:00,90.159,90.183,90.159,90.177,149999997.0
2006-02-22 17:52:00,90.175,90.18,90.16,90.169,221599999.0
2006-02-22 17:53:00,90.174,90.178,90.155,90.166,268200002.0
2006-02-22 17:54:00,90.163,90.186,90.144,90.171,219699995.0
2006-02-22 17:55:00,90.175,90.187,90.156,90.175,243500002.0
2006-02-22 17:56:00,90.174,90.174,90.144,90.144,102400001.0
2006-02-22 17:57:00,90.157,90.157,90.126,90.126,269900004.0
2006-02-22 17:58:00,90.124,90.155,90.124,90.153,159600000.0
2006-02-22 17:59:00,90.164,90.177,90.148,90.151,252600000.0
2006-02-22 18:00:00,90.164,90.185,90.157,90.18,198500002.0
2006-02-22 18:01:00,90.15,90.192,90.149,90.182,1934400004.0
2006-02-22 18:02:00,90.37,90.37,90.36,90.36,2013799996.0
2006-02-22 18:03:00,90.37,90.37,90.36,90.36,2013799996.0
2006-02-22 18:04:00,90.37,90.37,90.34,90.34,2013799996.0
2006-02-22 18:05:00,90.33,90.34,90.33,90.33,2013799996.0
2006-02-22 18:06:00,90.34,90.35,90.33,90.35,2013799996.0
2006-02-22 18:07:00,90.36,90.36,90.34,90.34,2013799996.0
2006-02-22 18:08:00,90.33,90.35,90.33,90.33,2013799996.0
2006-02-22 18:09:00,90.153,90.165,90.135,90.15,2013799996.0
2006-02-22 18:10:00,90.153,90.174,90.134,90.151,2023700007.0
2006-02-22 18:11:00,90.116,90.147,90.115,90.128,923700004.0
2006-02-22 18:12:00,90.124,90.137,90.108,90.13,1233699998.0
2006-02-22 18:13:00,90.114,90.146,90.101,90.143,2017099991.0
2006-02-22 18:14:00,90.34,90.35,90.34,90.35,958200002.0
2006-02-22 18:15:00,90.36,90.36,90.35,90.35,958200002.0
2006-02-22 18:16:00,90.34,90.35,90.34,90.35,958200002.0
2006-02-22 18:17:00,90.137,90.145,90.113,90.113,958200002.0
2006-02-22 18:18:00,90.12,90.155,90.12,90.137,1333199991.0
2006-02-22 18:19:00,90.136,90.136,90.1,90.11,1949099990.0
2006-02-22 18:20:00,90.123,90.149,90.101,90.121,1952299987.0
2006-02-22 18:21:00,90.137,90.158,90.134,90.152,1857100002.0
2006-02-22 18:22:00,90.136,90.16,90.123,90.16,1112200004.0
2006-02-22 18:23:00,90.38,90.4,90.37,90.4,2143400005.0
2006-02-22 18:24:00,90.159,90.193,90.149,90.183,2143400005.0
2006-02-22 18:25:00,90.188,90.204,90.169,90.175,2033000001.0
2006-02-22 18:26:00,90.186,90.198,90.163,90.168,2057599993.0
2006-02-22 18:27:00,90.168,90.197,90.167,90.197,1497599999.0
2006-02-22 18:28:00,90.201,90.212,90.177,90.182,1455599998.0
2006-02-22 18:29:00,90.187,90.218,90.177,90.21,1034399997.0
2006-02-22 18:30:00,90.199,90.219,90.188,90.217,916399991.0
2006-02-22 18:31:00,90.227,90.259,90.21,90.229,1626499995.0
2006-02-22 18:32:00,90.242,90.273,90.233,90.247,1817500010.0
2006-02-22 18:33:00,90.38,90.39,90.38,90.38,2081000011.0
2006-02-22 18:34:00,90.276,90.3,90.259,90.264,2081000011.0
2006-02-22 18:35:00,90.283,90.283,90.248,90.25,1604499990.0
2006-02-22 18:36:00,90.258,90.288,90.258,90.275,1015999998.0
2006-02-22 18:37:00,90.274,90.298,90.261,90.281,1097199994.0
2006-02-22 18:38:00,90.265,90.286,90.247,90.275,835400001.0
2006-02-22 18:39:00,90.255,90.277,90.239,90.255,924899998.0
2006-02-22 18:40:00,90.242,90.28,90.241,90.278,1339599996.0
2006-02-22 18:41:00,90.27,90.292,90.264,90.285,826499997.0
2006-02-22 18:42:00,90.271,90.29,90.253,90.273,1426399994.0
2006-02-22 18:43:00,90.282,90.311,90.271,90.29,604700000.0
2006-02-22 18:44:00,90.311,90.313,90.281,90.281,919999996.0
2006-02-22 18:45:00,90.3,90.31,90.28,90.284,784700000.0
2006-02-22 18:46:00,90.296,90.326,90.296,90.31,834200000.0
2006-02-22 18:47:00,90.294,90.318,90.294,90.315,261699999.0
2006-02-22 18:48:00,90.306,90.344,90.306,90.337,469800001.0
2006-02-22 18:49:00,90.34,90.34,90.311,90.314,678800004.0
2006-02-22 18:50:00,90.326,90.347,90.31,90.327,930599999.0
2006-02-22 18:51:00,90.358,90.378,90.344,90.364,1059999994.0
2006-02-22 18:52:00,90.365,90.367,90.33,90.338,1559699996.0
2006-02-22 18:53:00,90.365,90.374,90.34,90.346,1342799994.0
2006-02-22 18:54:00,90.334,90.355,90.325,90.343,1141499992.0
2006-02-22 18:55:00,90.349,90.357,90.326,90.33,1993499999.0
2006-02-22 18:56:00,90.334,90.363,90.332,90.358,260200002.0
2006-02-22 18:57:00,90.349,90.349,90.324,90.324,576899999.0
2006-02-22 18:58:00,90.319,90.355,90.319,90.355,1025300001.0
2006-02-22 18:59:00,90.334,90.354,90.324,90.345,1224199999.0
2006-02-22 19:00:00,90.332,90.349,90.324,90.342,198400002.0
2006-02-22 19:01:00,90.329,90.352,90.322,90.34,472500001.0
2006-02-22 19:02:00,90.333,90.356,90.333,90.347,235399998.0
2006-02-22 19:03:00,90.345,90.353,90.331,90.331,437199998.0
2006-02-22 19:04:00,90.345,90.348,90.322,90.323,403600000.0
2006-02-22 19:05:00,90.331,90.332,90.307,90.307,458900003.0
2006-02-22 19:06:00,90.318,90.337,90.306,90.309,1079999992.0
2006-02-22 19:07:00,90.318,90.349,90.304,90.323,1273300001.0
2006-02-22 19:08:00,90.319,90.332,90.297,90.297,1869799986.0
2006-02-22 19:09:00,90.303,90.34,90.302,90.315,788399995.0
2006-02-22 19:10:00,90.331,90.34,90.324,90.334,288900005.0
2006-02-22 19:11:00,90.334,90.334,90.307,90.308,747799991.0
2006-02-22 19:12:00,90.324,90.341,90.311,90.332,295500000.0
2006-02-22 19:13:00,90.342,90.342,90.31,90.31,415900001.0
2006-02-22 19:14:00,90.317,90.337,90.311,90.337,259900000.0
2006-02-22 19:15:00,90.332,90.35,90.322,90.34,945399995.0
2006-02-22 19:16:00,90.335,90.34,90.318,90.328,553700002.0
2006-02-22 19:17:00,90.342,90.347,90.312,90.325,879600004.0
2006-02-22 19:18:00,90.314,90.331,90.305,90.327,682699995.0
2006-02-22 19:19:00,90.325,90.343,90.3,90.323,1200700000.0
2006-02-22 19:20:00,90.346,90.346,90.31,90.344,829399997.0
2006-02-22 19:21:00,90.343,90.348,90.32,90.324,872200000.0
2006-02-22 19:22:00,90.345,90.364,90.338,90.341,186900001.0
2006-02-22 19:23:00,90.346,90.377,90.346,90.371,1963699996.0
2006-02-22 19:24:00,90.374,90.387,90.349,90.367,708499995.0
2006-02-22 19:25:00,90.372,90.377,90.343,90.349,1082299996.0
2006-02-22 19:26:00,90.364,90.394,90.349,90.355,2058099998.0
2006-02-22 19:27:00,90.371,90.385,90.349,90.375,1453000003.0
2006-02-22 19:28:00,90.36,90.382,90.353,90.38,1059700001.0
2006-02-22 19:29:00,90.377,90.377,90.345,90.351,256300002.0
2006-02-22 19:30:00,90.375,90.381,90.364,90.379,1251099987.0
2006-02-22 19:31:00,90.365,90.376,90.353,90.361,737399992.0
2006-02-22 19:32:00,90.373,90.388,90.365,90.365,781899996.0
2006-02-22 19:33:00,90.375,90.386,90.361,90.365,545999991.0
2006-02-22 19:34:00,90.364,90.393,90.354,90.377,1409199991.0
2006-02-22 19:35:00,90.363,90.393,90.352,90.384,1033899997.0
2006-02-22 19:36:00,90.387,90.394,90.366,90.372,580700002.0
2006-02-22 19:37:00,90.396,90.411,90.385,90.385,133900001.0
2006-02-22 19:38:00,90.399,90.415,90.376,90.378,1062800004.0
2006-02-22 19:39:00,90.372,90.405,90.369,90.4,910900001.0
2006-02-22 19:40:00,90.391,90.418,90.391,90.398,1014699997.0
2006-02-22 19:41:00,90.414,90.422,90.388,90.397,1068800005.0
2006-02-22 19:42:00,90.413,90.431,90.401,90.416,911100008.0
2006-02-22 19:43:00,90.409,90.436,90.4,90.436,472600008.0
2006-02-22 19:44:00,90.418,90.444,90.412,90.428,850699997.0
2006-02-22 19:45:00,90.418,90.455,90.418,90.455,324899999.0
2006-02-22 19:46:00,90.453,90.453,90.426,90.431,460699996.0
2006-02-22 19:47:00,90.437,90.455,90.429,90.452,369200000.0
2006-02-22 19:48:00,90.446,90.456,90.427,90.441,1074399993.0
2006-02-22 19:49:00,90.424,90.442,90.414,90.421,833299994.0
2006-02-22 19:50:00,90.411,90.43,90.4,90.418,567799998.0
2006-02-22 19:51:00,90.42,90.434,90.402,90.404,650799999.0
2006-02-22 19:52:00,90.416,90.425,90.392,90.392,377600000.0
2006-02-22 19:53:00,90.409,90.418,90.391,90.394,581699996.0
2006-02-22 19:54:00,90.399,90.42,90.393,90.413,801099998.0
2006-02-22 19:55:00,90.402,90.42,90.399,90.415,383900004.0
2006-02-22 19:56:00,90.413,90.435,90.407,90.425,600399998.0
2006-02-22 19:57:00,90.41,90.427,90.4,90.421,867700003.0
2006-02-22 19:58:00,90.4,90.42,90.393,90.42,935299995.0
2006-02-22 19:59:00,90.422,90.428,90.405,90.405,942300006.0
2006-02-22 20:00:00,90.396,90.413,90.393,90.413,409799998.0
2006-02-22 20:01:00,90.403,90.417,90.379,90.397,643600000.0
2006-02-22 20:02:00,90.396,90.406,90.38,90.387,584499999.0
2006-02-22 20:03:00,90.405,90.416,90.388,90.398,508700002.0
2006-02-22 20:04:00,90.399,90.416,90.388,90.404,463299999.0
2006-02-22 20:05:00,90.402,90.414,90.388,90.393,437400001.0
2006-02-22 20:06:00,90.385,90.416,90.376,90.397,558599997.0
2006-02-22 20:07:00,90.396,90.408,90.381,90.395,404499998.0
2006-02-22 20:08:00,90.384,90.398,90.367,90.392,749199997.0
2006-02-22 20:09:00,90.375,90.405,90.371,90.403,526899999.0
2006-02-22 20:10:00,90.397,90.41,90.386,90.405,588699997.0
2006-02-22 20:11:00,90.386,90.408,90.366,90.402,1646699999.0
2006-02-22 20:12:00,90.373,90.406,90.373,90.39,1716999996.0
2006-02-22 20:13:00,90.393,90.406,90.385,90.391,997099990.0
2006-02-22 20:14:00,90.389,90.412,90.371,90.412,492599997.0
2006-02-22 20:15:00,90.406,90.431,90.403,90.422,957499996.0
2006-02-22 20:16:00,90.426,90.444,90.414,90.43,1530400002.0
2006-02-22 20:17:00,90.436,90.453,90.421,90.429,365999999.0
2006-02-22 20:18:00,90.439,90.453,90.428,90.44,192499997.0
2006-02-22 20:19:00,90.421,90.45,90.414,90.434,1396499997.0
2006-02-22 20:20:00,90.434,90.453,90.423,90.445,1473699997.0
2006-02-22 20:21:00,90.442,90.447,90.417,90.417,447299997.0
2006-02-22 20:22:00,90.421,90.444,90.403,90.415,842099995.0
2006-02-22 20:23:00,90.443,90.455,90.424,90.424,748999996.0
2006-02-22 20:24:00,90.423,90.457,90.423,90.457,575900000.0
2006-02-22 20:25:00,90.442,90.457,90.422,90.44,730099993.0
2006-02-22 20:26:00,90.442,90.448,90.417,90.424,543899997.0
2006-02-22 20:27:00,90.432,90.449,90.416,90.439,1227800002.0
2006-02-22 20:28:00,90.39,90.41,90.39,90.41,1738700006.0
2006-02-22 20:29:00,90.42,90.42,90.4,90.41,1738700006.0
2006-02-22 20:30:00,90.4,90.41,90.4,90.41,1738700006.0
2006-02-22 20:31:00,90.43,90.449,90.416,90.449,1738700006.0
2006-02-22 20:32:00,90.437,90.449,90.42,90.435,2135399991.0
2006-02-22 20:33:00,90.436,90.436,90.391,90.406,745200000.0
2006-02-22 20:34:00,90.411,90.423,90.389,90.389,251900000.0
2006-02-22 20:35:00,90.381,90.402,90.372,90.392,524499994.0
2006-02-22 20:36:00,90.386,90.411,90.382,90.408,596400000.0
2006-02-22 20:37:00,90.391,90.416,90.383,90.41,589399997.0
2006-02-22 20:38:00,90.393,90.415,90.386,90.405,1610399994.0
2006-02-22 20:39:00,90.404,90.418,90.389,90.395,1301700012.0
2006-02-22 20:40:00,90.399,90.435,90.399,90.43,1475800002.0
2006-02-22 20:41:00,90.404,90.435,90.404,90.43,766099997.0
2006-02-22 20:42:00,90.425,90.432,90.398,90.401,746199996.0
2006-02-22 20:43:00,90.425,90.435,90.408,90.413,617199999.0
2006-02-22 20:44:00,90.424,90.443,90.418,90.418,1192299985.0
2006-02-22 20:45:00,90.409,90.435,90.407,90.429,993699994.0
2006-02-22 20:46:00,90.432,90.434,90.406,90.408,973899998.0
2006-02-22 20:47:00,90.412,90.446,90.412,90.434,1089899997.0
2006-02-22 20:48:00,90.44,90.456,90.425,90.43,873500003.0
2006-02-22 20:49:00,90.433,90.445,90.41,90.435,739600002.0
2006-02-22 20:50:00,90.414,90.433,90.402,90.42,1093700000.0
2006-02-22 20:51:00,90.427,90.445,90.412,90.419,626700006.0
2006-02-22 20:52:00,90.418,90.445,90.412,90.445,595599999.0
2006-02-22 20:53:00,90.438,90.438,90.404,90.425,1445099989.0
2006-02-22 20:54:00,90.438,90.445,90.414,90.432,527500000.0
2006-02-22 20:55:00,90.44,90.445,90.414,90.44,1177999994.0
2006-02-22 20:56:00,90.412,90.432,90.399,90.426,1000899994.0
2006-02-22 20:57:00,90.421,90.431,90.399,90.405,1401999993.0
2006-02-22 20:58:00,90.37,90.37,90.37,90.37,1870399992.0
2006-02-22 20:59:00,90.415,90.425,90.375,90.4,1870399992.0
2006-02-22 21:00:00,90.36,90.37,90.35,90.37,961000000.0
2006-02-22 21:01:00,90.36,90.37,90.36,90.37,961000000.0
2006-02-22 21:02:00,90.391,90.415,90.381,90.413,961000000.0
2006-02-22 21:03:00,90.413,90.423,90.401,90.401,694800002.0
2006-02-22 21:04:00,90.399,90.421,90.391,90.399,400599996.0
2006-02-22 21:05:00,90.408,90.419,90.388,90.406,388399996.0
2006-02-22 21:06:00,90.4,90.42,90.397,90.42,622499994.0
2006-02-22 21:07:00,90.412,90.421,90.389,90.405,567300001.0
2006-02-22 21:08:00,90.378,90.414,90.378,90.398,530499997.0
2006-02-22 21:09:00,90.397,90.42,90.387,90.402,304200000.0
2006-02-22 21:10:00,90.426,90.427,90.395,90.395,311599996.0
2006-02-22 21:11:00,90.387,90.406,90.382,90.397,387300000.0
2006-02-22 21:12:00,90.37,90.398,90.367,90.398,350599999.0
2006-02-22 21:13:00,90.378,90.396,90.373,90.39,1017699994.0
2006-02-22 21:14:00,90.392,90.411,90.381,90.407,1008699995.0
2006-02-22 21:15:00,90.396,90.412,90.387,90.405,1040199990.0
2006-02-22 21:16:00,90.387,90.41,90.38,90.398,665099993.0
2006-02-22 21:17:00,90.394,90.416,90.381,90.404,1421500001.0
2006-02-22 21:18:00,90.39,90.41,90.385,90.405,720799994.0
2006-02-22 21:19:00,90.388,90.419,90.387,90.41,1085099995.0
2006-02-22 21:20:00,90.399,90.41,90.381,90.404,1405199999.0
2006-02-22 21:21:00,90.395,90.41,90.376,90.396,1819199998.0
2006-02-22 21:22:00,90.383,90.409,90.377,90.396,1562199992.0
2006-02-22 21:23:00,90.399,90.403,90.36,90.385,997399989.0
2006-02-22 21:24:00,90.386,90.388,90.35,90.372,862699991.0
2006-02-22 21:25:00,90.386,90.392,90.36,90.364,1207999999.0
2006-02-22 21:26:00,90.375,90.385,90.36,90.361,383200000.0
2006-02-22 21:27:00,90.361,90.386,90.361,90.384,386899997.0
2006-02-22 21:28:00,90.388,90.388,90.365,90.376,241400001.0
2006-02-22 21:29:00,90.401,90.407,90.383,90.383,834199996.0
2006-02-22 21:30:00,90.383,90.4,90.37,90.395,427400000.0
2006-02-22 21:31:00,90.392,90.407,90.372,90.394,219699997.0
2006-02-22 21:32:00,90.405,90.413,90.382,90.401,1379799989.0
2006-02-22 21:33:00,90.397,90.404,90.383,90.384,148500000.0
2006-02-22 21:34:00,90.395,90.416,90.383,90.4,355899997.0
2006-02-22 21:35:00,90.407,90.407,90.377,90.381,341400001.0
2006-02-22 21:36:00,90.391,90.396,90.372,90.375,125499999.0
2006-02-22 21:37:00,90.36,90.396,90.36,90.396,390300004.0
2006-02-22 21:38:00,90.393,90.396,90.373,90.373,422400005.0
2006-02-22 21:39:00,90.388,90.398,90.371,90.381,267600002.0
2006-02-22 21:40:00,90.365,90.381,90.344,90.357,484899999.0
2006-02-22 21:41:00,90.361,90.373,90.342,90.346,365699994.0
2006-02-22 21:42:00,90.378,90.378,90.347,90.348,708099998.0
2006-02-22 21:43:00,90.38,90.38,90.354,90.36,587599996.0
2006-02-22 21:44:00,90.38,90.401,90.367,90.387,1471199999.0
2006-02-22 21:45:00,90.397,90.408,90.37,90.379,944599993.0
2006-02-22 21:46:00,90.375,90.396,90.36,90.38,569399999.0
2006-02-22 21:47:00,90.383,90.391,90.364,90.364,831599998.0
2006-02-22 21:48:00,90.365,90.377,90.353,90.365,280599996.0
2006-02-22 21:49:00,90.374,90.392,90.357,90.363,616499992.0
2006-02-22 21:50:00,90.387,90.392,90.365,90.381,283800000.0
2006-02-22 21:51:00,90.376,90.376,90.344,90.344,481500007.0
2006-02-22 21:52:00,90.34,90.374,90.34,90.354,805199993.0
2006-02-22 21:53:00,90.361,90.366,90.346,90.349,218699994.0
2006-02-22 21:54:00,90.367,90.367,90.344,90.347,312999998.0
2006-02-22 21:55:00,90.348,90.369,90.347,90.369,147000000.0
2006-02-22 21:56:00,90.375,90.376,90.356,90.361,650400002.0
2006-02-22 21:57:00,90.355,90.367,90.345,90.362,220799998.0
2006-02-22 21:58:00,90.37,90.37,90.36,90.363,204199999.0
2006-02-22 21:59:00,90.351,90.362,90.328,90.35,714999995.0
2006-02-22 22:00:00,90.336,90.355,90.315,90.35,719500003.0
2006-02-22 22:01:00,90.351,90.361,90.335,90.347,994300005.0
2006-02-22 22:02:00,90.34,90.366,90.331,90.345,1174999999.0
2006-02-22 22:03:00,90.326,90.355,90.326,90.347,313100003.0
2006-02-22 22:04:00,90.355,90.355,90.325,90.33,666899997.0
2006-02-22 22:05:00,90.343,90.345,90.307,90.316,234000001.0
2006-02-22 22:06:00,90.324,90.327,90.305,90.307,186699996.0
2006-02-22 22:07:00,90.331,90.332,90.314,90.317,87399999.0
2006-02-22 22:08:00,90.332,90.343,90.315,90.333,212600000.0
2006-02-22 22:09:00,90.318,90.335,90.31,90.33,390599996.0
2006-02-22 22:10:00,90.321,90.34,90.302,90.325,143999999.0
2006-02-22 22:11:00,90.316,90.339,90.305,90.332,388000000.0
2006-02-22 22:12:00,90.321,90.344,90.309,90.343,267600003.0
2006-02-22 22:13:00,90.325,90.343,90.307,90.329,563400001.0
2006-02-22 22:14:00,90.311,90.333,90.309,90.333,233499999.0
2006-02-22 22:15:00,90.335,90.34,90.314,90.314,629500001.0
2006-02-22 22:16:00,90.332,90.338,90.31,90.31,468899998.0
2006-02-22 22:17:00,90.33,90.338,90.312,90.335,265700003.0
2006-02-22 22:18:00,90.338,90.349,90.325,90.326,212600001.0
2006-02-22 22:19:00,90.333,90.352,90.308,90.323,199999999.0
2006-02-22 22:20:00,90.31,90.33,90.31,90.33,173999999.0
2006-02-22 22:21:00,90.324,90.335,90.31,90.313,93200002.0
2006-02-22 22:22:00,90.313,90.326,90.302,90.32,553199991.0
2006-02-22 22:23:00,90.305,90.325,90.305,90.325,127900001.0
2006-02-22 22:24:00,90.31,90.337,90.308,90.308,176799999.0
2006-02-22 22:25:00,90.308,90.326,90.302,90.315,280200001.0
2006-02-22 22:26:00,90.305,90.318,90.286,90.287,406500004.0
2006-02-22 22:27:00,90.31,90.31,90.284,90.29,863300000.0
2006-02-22 22:28:00,90.289,90.309,90.281,90.304,315099999.0
2006-02-22 22:29:00,90.284,90.302,90.251,90.275,341499999.0
2006-02-22 22:30:00,90.276,90.308,90.274,90.308,381000000.0
2006-02-22 22:31:00,90.292,90.314,90.289,90.314,132299999.0
2006-02-22 22:32:00,90.311,90.321,90.288,90.288,245499995.0
2006-02-22 22:33:00,90.31,90.321,90.296,90.296,505399994.0
2006-02-22 22:34:00,90.314,90.322,90.295,90.297,454400000.0
2006-02-22 22:35:00,90.325,90.338,90.315,90.315,364999998.0
2006-02-22 22:36:00,90.328,90.328,90.298,90.306,533300001.0
2006-02-22 22:37:00,90.312,90.332,90.308,90.317,286199998.0
2006-02-22 22:38:00,90.328,90.335,90.314,90.314,255799997.0
2006-02-22 22:39:00,90.32,90.335,90.311,90.335,289600001.0
2006-02-22 22:40:00,90.32,90.337,90.314,90.332,396399998.0
2006-02-22 22:41:00,90.32,90.335,90.32,90.335,234300000.0
2006-02-22 22:42:00,90.33,90.346,90.315,90.333,176499998.0
2006-02-22 22:43:00,90.335,90.34,90.307,90.314,775099999.0
2006-02-22 22:44:00,90.338,90.347,90.318,90.319,521800006.0
2006-02-22 22:45:00,90.325,90.343,90.302,90.334,268300000.0
2006-02-22 22:46:00,90.336,90.342,90.312,90.321,400099996.0
2006-02-22 22:47:00,90.335,90.34,90.314,90.32,314000002.0
2006-02-22 22:48:00,90.318,90.34,90.297,90.325,593900001.0
2006-02-22 22:49:00,90.311,90.348,90.311,90.336,596599997.0
2006-02-22 22:50:00,90.323,90.335,90.302,90.32,236499999.0
2006-02-22 22:51:00,90.32,90.328,90.298,90.305,636399998.0
2006-02-22 22:52:00,90.316,90.33,90.31,90.325,166699998.0
2006-02-22 22:53:00,90.319,90.339,90.294,90.323,306800000.0
2006-02-22 22:54:00,90.321,90.334,90.3,90.309,261399995.0
2006-02-22 22:55:00,90.324,90.324,90.294,90.295,508100003.0
2006-02-22 22:56:00,90.31,90.315,90.29,90.29,203900000.0
2006-02-22 22:57:00,90.318,90.322,90.288,90.299,278999996.0
2006-02-22 22:58:00,90.313,90.337,90.313,90.337,181700002.0
2006-02-22 22:59:00,90.316,90.338,90.265,90.31,364299999.0
2006-02-22 23:00:00,90.327,90.348,90.317,90.329,157399999.0
2006-02-22 23:01:00,90.343,90.349,90.32,90.329,157200000.0
2006-02-22 23:02:00,90.349,90.391,90.336,90.391,170199999.0
2006-02-22 23:03:00,90.386,90.402,90.363,90.37,167199999.0
2006-02-22 23:04:00,90.352,90.381,90.348,90.359,268499997.0
2006-02-22 23:05:00,90.371,90.372,90.346,90.355,192000001.0
2006-02-22 23:06:00,90.37,90.373,90.35,90.354,155600002.0
2006-02-22 23:07:00,90.364,90.377,90.348,90.36,225000000.0
2006-02-22 23:08:00,90.346,90.367,90.34,90.357,286199999.0
2006-02-22 23:09:00,90.337,90.353,90.333,90.347,145000001.0
2006-02-22 23:10:00,90.337,90.371,90.337,90.358,248199999.0
2006-02-22 23:11:00,90.368,90.39,90.36,90.369,174499997.0
2006-02-22 23:12:00,90.386,90.393,90.372,90.382,193299998.0
2006-02-22 23:13:00,90.372,90.396,90.37,90.389,160099998.0
2006-02-22 23:14:00,90.391,90.391,90.363,90.366,270199997.0
2006-02-22 23:15:00,90.376,90.39,90.376,90.39,38500000.0
2006-02-22 23:16:00,90.374,90.394,90.353,90.377,245899999.0
2006-02-22 23:17:00,90.382,90.402,90.365,90.384,413199999.0
2006-02-22 23:18:00,90.403,90.407,90.385,90.387,155199998.0
2006-02-22 23:19:00,90.377,90.399,90.377,90.399,48600000.0
2006-02-22 23:20:00,90.383,90.4,90.377,90.4,240699997.0
2006-02-22 23:21:00,90.376,90.394,90.369,90.384,162299997.0
2006-02-22 23:22:00,90.377,90.377,90.348,90.348,117900001.0
2006-02-22 23:23:00,90.377,90.377,90.35,90.364,153700001.0
2006-02-22 23:24:00,90.367,90.367,90.341,90.341,236800001.0
2006-02-22 23:25:00,90.358,90.365,90.332,90.332,194599999.0
2006-02-22 23:26:00,90.355,90.365,90.34,90.357,224099998.0
2006-02-22 23:27:00,90.339,90.364,90.339,90.352,262599998.0
2006-02-22 23:28:00,90.353,90.361,90.331,90.345,163500003.0
2006-02-22 23:29:00,90.353,90.355,90.33,90.334,361799999.0
2006-02-22 23:30:00,90.352,90.355,90.335,90.339,263000001.0
2006-02-22 23:31:00,90.338,90.354,90.335,90.353,159100001.0
2006-02-22 23:32:00,90.352,90.372,90.342,90.35,214099998.0
2006-02-22 23:33:00,90.342,90.373,90.342,90.372,149700001.0
2006-02-22 23:34:00,90.361,90.379,90.343,90.37,293100000.0
2006-02-22 23:35:00,90.374,90.385,90.347,90.365,253599999.0
2006-02-22 23:36:00,90.378,90.39,90.37,90.385,180300000.0
2006-02-22 23:37:00,90.387,90.387,90.364,90.364,114900003.0
2006-02-22 23:38:00,90.355,90.372,90.341,90.363,233399999.0
2006-02-22 23:39:00,90.367,90.375,90.35,90.365,212999997.0
2006-02-22 23:40:00,90.353,90.375,90.351,90.365,188899999.0
2006-02-22 23:41:00,90.365,90.375,90.35,90.367,157999998.0
2006-02-22 23:42:00,90.348,90.363,90.339,90.359,184399997.0
2006-02-22 23:43:00,90.365,90.37,90.35,90.359,257600000.0
2006-02-22 23:44:00,90.36,90.386,90.342,90.37,281599999.0
2006-02-22 23:45:00,90.377,90.398,90.368,90.38,227900003.0
2006-02-22 23:46:00,90.392,90.403,90.381,90.389,151999998.0
2006-02-22 23:47:00,90.383,90.403,90.38,90.388,162100000.0
2006-02-22 23:48:00,90.396,90.407,90.382,90.394,212399999.0
2006-02-22 23:49:00,90.394,90.408,90.379,90.388,144800000.0
2006-02-22 23:50:00,90.391,90.407,90.371,90.392,195199998.0
2006-02-22 23:51:00,90.405,90.41,90.382,90.39,239799998.0
2006-02-22 23:52:00,90.393,90.415,90.393,90.41,131100001.0
2006-02-22 23:53:00,90.411,90.417,90.395,90.397,204299996.0
2006-02-22 23:54:00,90.41,90.416,90.392,90.402,154699998.0
2006-02-22 23:55:00,90.4,90.403,90.381,90.387,178400002.0
2006-02-22 23:56:00,90.4,90.415,90.393,90.405,236499998.0
2006-02-22 23:57:00,90.384,90.404,90.384,90.392,151199997.0
2006-02-22 23:58:00,90.389,90.404,90.384,90.402,235799998.0
2006-02-22 23:59:00,90.405,90.405,90.39,90.39,109500002.0
2006-02-23 00:00:00,90.39,90.41,90.384,90.403,257599999.0
2006-02-23 00:01:00,90.368,90.402,90.347,90.362,269499997.0
2006-02-23 00:02:00,90.375,90.39,90.36,90.371,278200000.0
2006-02-23 00:03:00,90.402,90.414,90.378,90.384,186800001.0
2006-02-23 00:04:00,90.399,90.406,90.374,90.382,337699999.0
2006-02-23 00:05:00,90.367,90.399,90.341,90.361,180800000.0
2006-02-23 00:06:00,90.324,90.341,90.312,90.319,270299998.0
2006-02-23 00:07:00,90.308,90.345,90.305,90.319,251600002.0
2006-02-23 00:08:00,90.312,90.35,90.295,90.304,246699998.0
2006-02-23 00:09:00,90.293,90.327,90.273,90.3,153900000.0
2006-02-23 00:10:00,90.287,90.329,90.276,90.276,257100002.0
2006-02-23 00:11:00,90.297,90.331,90.274,90.331,182699998.0
2006-02-23 00:12:00,90.337,90.362,90.313,90.326,374999997.0
2006-02-23 00:13:00,90.353,90.353,90.318,90.318,101399997.0
2006-02-23 00:14:00,90.36,90.385,90.324,90.327,259399999.0
2006-02-23 00:15:00,90.352,90.381,90.333,90.352,232199999.0
2006-02-23 00:16:00,90.345,90.364,90.329,90.329,229000001.0
2006-02-23 00:17:00,90.32,90.346,90.302,90.312,200999996.0
2006-02-23 00:18:00,90.286,90.345,90.286,90.323,185599998.0
2006-02-23 00:19:00,90.314,90.343,90.3,90.337,392600003.0
2006-02-23 00:20:00,90.314,90.338,90.294,90.307,323500002.0
2006-02-23 00:21:00,90.329,90.34,90.297,90.298,188699999.0
2006-02-23 00:22:00,90.286,90.349,90.286,90.347,199199999.0
2006-02-23 00:23:00,90.313,90.333,90.293,90.305,157900000.0
2006-02-23 00:24:00,90.298,90.313,90.272,90.299,200700000.0
2006-02-23 00:25:00,90.397,90.397,90.316,90.317,162399999.0
2006-02-23 00:26:00,90.302,90.309,90.28,90.288,152100002.0
2006-02-23 00:27:00,90.304,90.325,90.304,90.323,256500002.0
2006-02-23 00:28:00,90.309,90.327,90.303,90.303,127199998.0
2006-02-23 00:29:00,90.322,90.323,90.293,90.315,289700000.0
2006-02-23 00:30:00,90.295,90.317,90.288,90.317,152499998.0
2006-02-23 00:31:00,90.301,90.32,90.301,90.32,94700000.0
2006-02-23 00:32:00,90.292,90.31,90.278,90.3,363400002.0
2006-02-23 00:33:00,90.315,90.323,90.294,90.302,182299999.0
2006-02-23 00:34:00,90.305,90.305,90.261,90.261,38700000.0
2006-02-23 00:35:00,90.301,90.316,90.283,90.302,187599999.0
2006-02-23 00:36:00,90.318,90.318,90.289,90.311,279300002.0
2006-02-23 00:37:00,90.307,90.32,90.289,90.301,282500002.0
2006-02-23 00:38:00,90.313,90.335,90.31,90.312,98900000.0
2006-02-23 00:39:00,90.313,90.337,90.307,90.333,164700000.0
2006-02-23 00:40:00,90.334,90.334,90.298,90.301,317600001.0
2006-02-23 00:41:00,90.31,90.314,90.287,90.294,281799999.0
2006-02-23 00:42:00,90.305,90.31,90.283,90.305,196799998.0
2006-02-23 00:43:00,90.284,90.31,90.284,90.31,47000000.0
2006-02-23 00:44:00,90.289,90.31,90.28,90.3,173699996.0
2006-02-23 00:45:00,90.303,90.309,90.276,90.281,120599997.0
2006-02-23 00:46:00,90.28,90.305,90.28,90.295,238000001.0
2006-02-23 00:47:00,90.277,90.296,90.26,90.294,246800001.0
2006-02-23 00:48:00,90.286,90.286,90.25,90.25,300099995.0
2006-02-23 00:49:00,90.277,90.29,90.263,90.267,228600001.0
2006-02-23 00:50:00,90.262,90.278,90.256,90.278,163700000.0
2006-02-23 00:51:00,90.256,90.282,90.251,90.271,284599997.0
2006-02-23 00:52:00,90.277,90.277,90.249,90.255,171300001.0
2006-02-23 00:53:00,90.278,90.278,90.256,90.262,177400000.0
2006-02-23 00:54:00,90.273,90.284,90.26,90.263,171100000.0
2006-02-23 00:55:00,90.27,90.295,90.27,90.295,249299994.0
2006-02-23 00:56:00,90.281,90.293,90.262,90.277,206699999.0
2006-02-23 00:57:00,90.298,90.298,90.273,90.282,200600005.0
2006-02-23 00:58:00,90.293,90.295,90.274,90.287,274800004.0
2006-02-23 00:59:00,90.298,90.298,90.274,90.282,280799994.0
2006-02-23 01:00:00,90.265,90.301,90.265,90.287,279800002.0
2006-02-23 01:01:00,90.285,90.29,90.272,90.278,89800001.0
2006-02-23 01:02:00,90.288,90.299,90.26,90.282,233899998.0
2006-02-23 01:03:00,90.289,90.297,90.271,90.283,126000001.0
2006-02-23 01:04:00,90.296,90.304,90.256,90.272,167699997.0
2006-02-23 01:05:00,90.283,90.283,90.261,90.263,42000000.0
2006-02-23 01:06:00,90.254,90.278,90.25,90.267,326099999.0
2006-02-23 01:07:00,90.257,90.28,90.252,90.257,275500007.0
2006-02-23 01:08:00,90.279,90.279,90.256,90.262,163800000.0
2006-02-23 01:09:00,90.267,90.276,90.254,90.262,191200003.0
2006-02-23 01:10:00,90.273,90.276,90.255,90.255,111200001.0
2006-02-23 01:11:00,90.27,90.27,90.243,90.258,207999998.0
2006-02-23 01:12:00,90.258,90.27,90.242,90.265,287399997.0
2006-02-23 01:13:00,90.263,90.27,90.239,90.258,164400001.0
2006-02-23 01:14:00,90.271,90.293,90.261,90.265,78500000.0
2006-02-23 01:15:00,90.297,90.297,90.275,90.275,46700000.0
2006-02-23 01:16:00,90.284,90.307,90.28,90.293,257000005.0
2006-02-23 01:17:00,90.29,90.302,90.271,90.284,120399999.0
2006-02-23 01:18:00,90.291,90.307,90.282,90.303,261299999.0
2006-02-23 01:19:00,90.286,90.305,90.281,90.303,207600002.0
2006-02-23 01:20:00,90.281,90.31,90.281,90.3,192100000.0
2006-02-23 01:21:00,90.305,90.315,90.286,90.288,261799996.0
2006-02-23 01:22:00,90.302,90.308,90.282,90.289,151099998.0
2006-02-23 01:23:00,90.303,90.304,90.283,90.292,129599999.0
2006-02-23 01:24:00,90.292,90.292,90.267,90.267,125100001.0
2006-02-23 01:25:00,90.282,90.3,90.272,90.28,283700004.0
2006-02-23 01:26:00,90.28,90.295,90.272,90.286,214999999.0
2006-02-23 01:27:00,90.27,90.288,90.267,90.282,137799997.0
2006-02-23 01:28:00,90.257,90.278,90.249,90.252,222799999.0
2006-02-23 01:29:00,90.233,90.274,90.233,90.265,276800004.0
2006-02-23 01:30:00,90.27,90.27,90.219,90.219,166900001.0
2006-02-23 01:31:00,90.23,90.242,90.218,90.228,219899998.0
2006-02-23 01:32:00,90.207,90.225,90.197,90.213,173700003.0
2006-02-23 01:33:00,90.18,90.213,90.18,90.207,278700003.0
2006-02-23 01:34:00,90.199,90.235,90.199,90.228,310000000.0
2006-02-23 01:35:00,90.224,90.235,90.206,90.221,252499999.0
2006-02-23 01:36:00,90.224,90.245,90.214,90.235,354099998.0
2006-02-23 01:37:00,90.245,90.253,90.222,90.233,165800002.0
2006-02-23 01:38:00,90.248,90.25,90.224,90.237,213799999.0
2006-02-23 01:39:00,90.242,90.242,90.22,90.225,169099997.0
2006-02-23 01:40:00,90.214,90.23,90.21,90.225,81200000.0
2006-02-23 01:41:00,90.207,90.238,90.207,90.23,191799996.0
2006-02-23 01:42:00,90.211,90.232,90.187,90.191,222100000.0
2006-02-23 01:43:00,90.197,90.223,90.197,90.215,222700001.0
2006-02-23 01:44:00,90.206,90.236,90.206,90.236,83300000.0
2006-02-23 01:45:00,90.237,90.237,90.203,90.203,91199999.0
2006-02-23 01:46:00,90.212,90.238,90.212,90.236,212800001.0
2006-02-23 01:47:00,90.221,90.24,90.216,90.22,300499999.0
2006-02-23 01:48:00,90.227,90.24,90.21,90.238,323200001.0
2006-02-23 01:49:00,90.225,90.23,90.207,90.21,250199999.0
2006-02-23 01:50:00,90.213,90.221,90.191,90.205,281599999.0
2006-02-23 01:51:00,90.229,90.25,90.225,90.25,317799994.0
2006-02-23 01:52:00,90.231,90.249,90.223,90.235,251900001.0
2006-02-23 01:53:00,90.225,90.258,90.221,90.249,159300002.0
2006-02-23 01:54:00,90.235,90.255,90.232,90.245,224100000.0
2006-02-23 01:55:00,90.252,90.26,90.236,90.236,165100000.0
2006-02-23 01:56:00,90.242,90.272,90.228,90.263,293299999.0
2006-02-23 01:57:00,90.265,90.27,90.245,90.246,332699997.0
2006-02-23 01:58:00,90.251,90.278,90.245,90.278,356700000.0
2006-02-23 01:59:00,90.278,90.278,90.253,90.266,293700000.0
2006-02-23 02:00:00,90.259,90.282,90.259,90.277,207999999.0
2006-02-23 02:01:00,90.286,90.307,90.271,90.271,375899998.0
2006-02-23 02:02:00,90.263,90.277,90.243,90.275,241500002.0
2006-02-23 02:03:00,90.275,90.286,90.253,90.253,198299999.0
2006-02-23 02:04:00,90.269,90.28,90.255,90.267,220500000.0
2006-02-23 02:05:00,90.263,90.28,90.246,90.273,173799999.0
2006-02-23 02:06:00,90.26,90.263,90.243,90.244,111600002.0
2006-02-23 02:07:00,90.263,90.263,90.237,90.241,202500000.0
2006-02-23 02:08:00,90.26,90.269,90.247,90.256,333299997.0
2006-02-23 02:09:00,90.256,90.278,90.244,90.266,286499997.0
2006-02-23 02:10:00,90.237,90.257,90.225,90.244,172499998.0
2006-02-23 02:11:00,90.228,90.257,90.217,90.235,213399994.0
2006-02-23 02:12:00,90.223,90.244,90.22,90.225,307399999.0
2006-02-23 02:13:00,90.232,90.232,90.2,90.203,225400000.0
2006-02-23 02:14:00,90.212,90.228,90.205,90.205,210699999.0
2006-02-23 02:15:00,90.217,90.238,90.207,90.212,371099995.0
2006-02-23 02:16:00,90.223,90.235,90.201,90.212,343199998.0
2006-02-23 02:17:00,90.237,90.237,90.205,90.205,71399999.0
2006-02-23 02:18:00,90.224,90.23,90.202,90.212,220599999.0
2006-02-23 02:19:00,90.21,90.23,90.206,90.23,181399999.0
2006-02-23 02:20:00,90.205,90.231,90.201,90.223,211299999.0
2006-02-23 02:21:00,90.229,90.249,90.217,90.23,145999997.0
2006-02-23 02:22:00,90.24,90.267,90.234,90.267,212100003.0
2006-02-23 02:23:00,90.255,90.268,90.235,90.258,271499998.0
2006-02-23 02:24:00,90.252,90.27,90.238,90.254,253200001.0
2006-02-23 02:25:00,90.257,90.257,90.225,90.233,211099998.0
2006-02-23 02:26:00,90.251,90.26,90.222,90.239,139000001.0
2006-02-23 02:27:00,90.252,90.261,90.242,90.255,318999997.0
2006-02-23 02:28:00,90.257,90.257,90.231,90.235,113700000.0
2006-02-23 02:29:00,90.253,90.253,90.235,90.24,352299992.0
2006-02-23 02:30:00,90.227,90.26,90.227,90.26,197500000.0
2006-02-23 02:31:00,90.265,90.265,90.24,90.244,250499996.0
2006-02-23 02:32:00,90.255,90.255,90.232,90.247,65200000.0
2006-02-23 02:33:00,90.244,90.244,90.231,90.234,57500000.0
2006-02-23 02:34:00,90.228,90.245,90.207,90.218,157000001.0
2006-02-23 02:35:00,90.208,90.235,90.207,90.235,155699998.0
2006-02-23 02:36:00,90.223,90.247,90.222,90.247,174700000.0
2006-02-23 02:37:00,90.235,90.252,90.23,90.235,234299996.0
2006-02-23 02:38:00,90.23,90.248,90.229,90.248,79700000.0
2006-02-23 02:39:00,90.226,90.25,90.226,90.249,292099992.0
2006-02-23 02:40:00,90.228,90.257,90.227,90.257,245000001.0
2006-02-23 02:41:00,90.243,90.257,90.22,90.248,266499999.0
2006-02-23 02:42:00,90.228,90.25,90.224,90.247,387599998.0
2006-02-23 02:43:00,90.238,90.244,90.216,90.216,36200000.0
2006-02-23 02:44:00,90.216,90.236,90.21,90.236,255799996.0
2006-02-23 02:45:00,90.23,90.238,90.213,90.225,138700001.0
2006-02-23 02:46:00,90.24,90.245,90.216,90.216,283199996.0
2006-02-23 02:47:00,90.23,90.24,90.211,90.227,97499999.0
2006-02-23 02:48:00,90.23,90.245,90.215,90.235,275900001.0
2006-02-23 02:49:00,90.216,90.235,90.216,90.235,120700000.0
2006-02-23 02:50:00,90.221,90.235,90.209,90.223,89100002.0
2006-02-23 02:51:00,90.208,90.225,90.2,90.22,219800004.0
2006-02-23 02:52:00,90.203,90.225,90.201,90.217,233600001.0
2006-02-23 02:53:00,90.205,90.215,90.183,90.201,206300002.0
2006-02-23 02:54:00,90.202,90.224,90.2,90.207,344199995.0
2006-02-23 02:55:00,90.217,90.217,90.187,90.187,342699999.0
2006-02-23 02:56:00,90.211,90.212,90.191,90.191,300600000.0
2006-02-23 02:57:00,90.191,90.217,90.191,90.217,141000002.0
2006-02-23 02:58:00,90.221,90.23,90.21,90.218,172999995.0
2006-02-23 02:59:00,90.224,90.227,90.201,90.206,366100002.0
2006-02-23 03:00:00,90.208,90.237,90.193,90.237,332799997.0
2006-02-23 03:01:00,90.233,90.233,90.205,90.211,153499998.0
2006-02-23 03:02:00,90.214,90.227,90.203,90.217,110700001.0
2006-02-23 03:03:00,90.2,90.227,90.198,90.227,180399999.0
2006-02-23 03:04:00,90.207,90.224,90.207,90.224,20800000.0
2006-02-23 03:05:00,90.217,90.22,90.19,90.193,306600000.0
2006-02-23 03:06:00,90.2,90.215,90.192,90.215,228600000.0
2006-02-23 03:07:00,90.194,90.21,90.183,90.197,289699998.0
2006-02-23 03:08:00,90.2,90.205,90.182,90.184,340600001.0
2006-02-23 03:09:00,90.183,90.205,90.183,90.2,121000000.0
2006-02-23 03:10:00,90.182,90.205,90.177,90.197,286399995.0
2006-02-23 03:11:00,90.196,90.196,90.159,90.164,157399999.0
2006-02-23 03:12:00,90.159,90.187,90.159,90.177,196499999.0
2006-02-23 03:13:00,90.152,90.172,90.138,90.148,212699999.0
2006-02-23 03:14:00,90.147,90.156,90.135,90.14,241700000.0
2006-02-23 03:15:00,90.131,90.151,90.123,90.123,237400004.0
2006-02-23 03:16:00,90.109,90.129,90.109,90.118,61099999.0
2006-02-23 03:17:00,90.116,90.121,90.09,90.121,128000000.0
2006-02-23 03:18:00,90.129,90.129,90.107,90.107,88900001.0
2006-02-23 03:19:00,90.111,90.127,90.105,90.108,171699998.0
2006-02-23 03:20:00,90.116,90.148,90.116,90.146,328300002.0
2006-02-23 03:21:00,90.135,90.154,90.122,90.138,239299999.0
2006-02-23 03:22:00,90.138,90.152,90.124,90.127,308400001.0
2006-02-23 03:23:00,90.138,90.138,90.11,90.11,284499996.0
2006-02-23 03:24:00,90.112,90.13,90.107,90.125,225799999.0
2006-02-23 03:25:00,90.12,90.132,90.105,90.109,464300005.0
2006-02-23 03:26:00,90.122,90.137,90.113,90.127,302800000.0
2006-02-23 03:27:00,90.133,90.158,90.121,90.158,152699999.0
2006-02-23 03:28:00,90.151,90.162,90.133,90.143,188399997.0
2006-02-23 03:29:00,90.14,90.155,90.14,90.155,51299999.0
2006-02-23 03:30:00,90.144,90.157,90.131,90.145,212400001.0
2006-02-23 03:31:00,90.14,90.16,90.126,90.126,167400000.0
2006-02-23 03:32:00,90.153,90.157,90.129,90.134,277599998.0
2006-02-23 03:33:00,90.143,90.164,90.14,90.154,444700002.0
2006-02-23 03:34:00,90.139,90.155,90.132,90.155,270499996.0
2006-02-23 03:35:00,90.153,90.165,90.137,90.142,179799998.0
2006-02-23 03:36:00,90.152,90.152,90.13,90.132,187800003.0
2006-02-23 03:37:00,90.149,90.16,90.127,90.127,246999992.0
2006-02-23 03:38:00,90.139,90.155,90.118,90.128,105299999.0
2006-02-23 03:39:00,90.115,90.158,90.115,90.132,208199999.0
2006-02-23 03:40:00,90.143,90.162,90.127,90.135,186800003.0
2006-02-23 03:41:00,90.147,90.15,90.128,90.128,134600000.0
2006-02-23 03:42:00,90.148,90.176,90.14,90.148,390999999.0
2006-02-23 03:43:00,90.134,90.147,90.115,90.128,186200001.0
2006-02-23 03:44:00,90.115,90.141,90.089,90.141,182099999.0
2006-02-23 03:45:00,90.109,90.138,90.109,90.138,99600000.0
2006-02-23 03:46:00,90.133,90.159,90.116,90.139,267399998.0
2006-02-23 03:47:00,90.174,90.179,90.152,90.165,202899997.0
2006-02-23 03:48:00,90.158,90.158,90.128,90.128,111500001.0
2006-02-23 03:49:00,90.135,90.148,90.122,90.147,275800002.0
2006-02-23 03:50:00,90.134,90.146,90.116,90.124,167800001.0
2006-02-23 03:51:00,90.152,90.152,90.12,90.12,249200002.0
2006-02-23 03:52:00,90.145,90.15,90.123,90.138,269600004.0
2006-02-23 03:53:00,90.126,90.15,90.124,90.145,197099999.0
2006-02-23 03:54:00,90.132,90.15,90.13,90.145,293300002.0
2006-02-23 03:55:00,90.13,90.147,90.121,90.134,298300005.0
2006-02-23 03:56:00,90.143,90.152,90.125,90.141,141000002.0
2006-02-23 03:57:00,90.13,90.145,90.122,90.135,187100000.0
2006-02-23 03:58:00,90.135,90.145,90.113,90.113,178299998.0
2006-02-23 03:59:00,90.114,90.142,90.109,90.138,309000004.0
2006-02-23 04:00:00,90.114,90.14,90.114,90.13,129099999.0
2006-02-23 04:01:00,90.133,90.138,90.12,90.133,252500004.0
2006-02-23 04:02:00,90.117,90.134,90.114,90.134,195899999.0
2006-02-23 04:03:00,90.137,90.141,90.115,90.135,226299999.0
2006-02-23 04:04:00,90.132,90.141,90.111,90.119,246899996.0
2006-02-23 04:05:00,90.131,90.147,90.118,90.137,229899997.0
2006-02-23 04:06:00,90.103,90.155,90.103,90.155,169799998.0
2006-02-23 04:07:00,90.14,90.162,90.135,90.139,155500000.0
2006-02-23 04:08:00,90.145,90.158,90.132,90.158,191199999.0
2006-02-23 04:09:00,90.16,90.164,90.138,90.138,339399999.0
2006-02-23 04:10:00,90.146,90.169,90.143,90.169,196899996.0
2006-02-23 04:11:00,90.167,90.175,90.147,90.164,190500000.0
2006-02-23 04:12:00,90.14,90.173,90.14,90.173,102100001.0
2006-02-23 04:13:00,90.154,90.17,90.152,90.17,195800000.0
2006-02-23 04:14:00,90.165,90.17,90.149,90.15,137600002.0
2006-02-23 04:15:00,90.165,90.17,90.15,90.158,231700001.0
2006-02-23 04:16:00,90.154,90.175,90.152,90.165,293899999.0
2006-02-23 04:17:00,90.165,90.17,90.15,90.158,63200000.0
2006-02-23 04:18:00,90.163,90.17,90.141,90.15,153500002.0
2006-02-23 04:19:00,90.161,90.161,90.144,90.144,30300000.0
2006-02-23 04:20:00,90.124,90.158,90.124,90.155,391000006.0
2006-02-23 04:21:00,90.143,90.158,90.131,90.15,156499995.0
2006-02-23 04:22:00,90.152,90.163,90.146,90.159,241800000.0
2006-02-23 04:23:00,90.162,90.172,90.154,90.164,75199998.0
2006-02-23 04:24:00,90.152,90.17,90.145,90.158,184500003.0
2006-02-23 04:25:00,90.142,90.157,90.124,90.152,312199996.0
2006-02-23 04:26:00,90.14,90.155,90.14,90.155,13900000.0
2006-02-23 04:27:00,90.128,90.155,90.128,90.138,197800004.0
2006-02-23 04:28:00,90.149,90.165,90.146,90.165,279900000.0
2006-02-23 04:29:00,90.14,90.165,90.135,90.153,246200001.0
2006-02-23 04:30:00,90.154,90.154,90.131,90.132,172099999.0
2006-02-23 04:31:00,90.147,90.158,90.135,90.136,145199997.0
2006-02-23 04:32:00,90.141,90.162,90.141,90.142,164900003.0
2006-02-23 04:33:00,90.136,90.155,90.136,90.153,139600000.0
2006-02-23 04:34:00,90.155,90.155,90.136,90.136,192399998.0
2006-02-23 04:35:00,90.14,90.16,90.14,90.16,247299998.0
2006-02-23 04:36:00,90.14,90.155,90.14,90.155,70500000.0
2006-02-23 04:37:00,90.138,90.156,90.135,90.135,167300000.0
2006-02-23 04:38:00,90.148,90.154,90.127,90.135,242599997.0
2006-02-23 04:39:00,90.162,90.168,90.13,90.15,345100001.0
2006-02-23 04:40:00,90.14,90.155,90.14,90.155,82699998.0
2006-02-23 04:41:00,90.155,90.16,90.131,90.147,233600001.0
2006-02-23 04:42:00,90.14,90.16,90.136,90.16,98100001.0
2006-02-23 04:43:00,90.14,90.155,90.14,90.14,146399998.0
2006-02-23 04:44:00,90.149,90.16,90.14,90.155,201999995.0
2006-02-23 04:45:00,90.144,90.157,90.135,90.148,107199996.0
2006-02-23 04:46:00,90.144,90.155,90.128,90.132,278700001.0
2006-02-23 04:47:00,90.129,90.15,90.121,90.14,185200003.0
2006-02-23 04:48:00,90.14,90.155,90.136,90.148,242399999.0
2006-02-23 04:49:00,90.142,90.155,90.129,90.155,251800001.0
2006-02-23 04:50:00,90.141,90.158,90.13,90.148,170199997.0
2006-02-23 04:51:00,90.141,90.152,90.123,90.129,129799998.0
2006-02-23 04:52:00,90.14,90.158,90.134,90.144,153399999.0
2006-02-23 04:53:00,90.151,90.161,90.134,90.14,173699998.0
2006-02-23 04:54:00,90.143,90.157,90.128,90.143,148300000.0
2006-02-23 04:55:00,90.132,90.15,90.132,90.15,120000002.0
2006-02-23 04:56:00,90.134,90.159,90.124,90.145,293700003.0
2006-02-23 04:57:00,90.147,90.15,90.13,90.13,169400001.0
2006-02-23 04:58:00,90.15,90.15,90.132,90.132,104399999.0
2006-02-23 04:59:00,90.132,90.147,90.115,90.132,157200005.0
2006-02-23 05:00:00,90.12,90.145,90.12,90.145,120400001.0
2006-02-23 05:01:00,90.126,90.146,90.104,90.129,74700000.0
2006-02-23 05:02:00,90.142,90.145,90.103,90.127,199000000.0
2006-02-23 05:03:00,90.14,90.15,90.136,90.148,63000000.0
2006-02-23 05:04:00,90.13,90.15,90.118,90.132,271099997.0
2006-02-23 05:05:00,90.126,90.155,90.124,90.15,199100002.0
2006-02-23 05:06:00,90.144,90.144,90.119,90.122,170900002.0
2006-02-23 05:07:00,90.126,90.138,90.112,90.112,151600001.0
2006-02-23 05:08:00,90.132,90.132,90.105,90.116,256200000.0
2006-02-23 05:09:00,90.127,90.127,90.084,90.098,157499997.0
2006-02-23 05:10:00,90.104,90.126,90.097,90.123,286399999.0
2006-02-23 05:11:00,90.121,90.133,90.108,90.133,143899999.0
2006-02-23 05:12:00,90.127,90.141,90.116,90.119,287399998.0
2006-02-23 05:13:00,90.129,90.129,90.105,90.105,89099998.0
2006-02-23 05:14:00,90.1,90.12,90.1,90.12,220800002.0
2006-02-23 05:15:00,90.093,90.123,90.084,90.084,311600000.0
2006-02-23 05:16:00,90.104,90.116,90.093,90.093,209799996.0
2006-02-23 05:17:00,90.077,90.094,90.077,90.094,36700000.0
2006-02-23 05:18:00,90.099,90.118,90.09,90.092,200399997.0
2006-02-23 05:19:00,90.095,90.108,90.091,90.105,79100000.0
2006-02-23 05:20:00,90.105,90.124,90.093,90.093,206300000.0
2006-02-23 05:21:00,90.105,90.118,90.091,90.109,208299996.0
2006-02-23 05:22:00,90.111,90.111,90.078,90.078,128699999.0
2006-02-23 05:23:00,90.105,90.115,90.093,90.103,156300001.0
2006-02-23 05:24:00,90.101,90.103,90.083,90.087,231099999.0
2006-02-23 05:25:00,90.102,90.102,90.054,90.088,178300000.0
2006-02-23 05:26:00,90.078,90.078,90.05,90.058,139799998.0
2006-02-23 05:27:00,90.055,90.067,90.047,90.063,90799998.0
2006-02-23 05:28:00,90.057,90.057,90.034,90.034,40600002.0
2006-02-23 05:29:00,90.032,90.048,90.024,90.037,88199999.0
2006-02-23 05:30:00,90.024,90.026,90.015,90.015,80700002.0
2006-02-23 05:31:00,90.023,90.03,90.006,90.019,249600006.0
2006-02-23 05:32:00,90.015,90.018,89.996,89.998,280599997.0
2006-02-23 05:33:00,90.019,90.035,90.008,90.02,222000001.0
2006-02-23 05:34:00,90.01,90.028,90.006,90.008,134700000.0
2006-02-23 05:35:00,90.016,90.023,89.995,90.015,275399993.0
2006-02-23 05:36:00,90.001,90.025,89.999,90.015,195699999.0
2006-02-23 05:37:00,90.014,90.019,89.999,90.008,227799999.0
2006-02-23 05:38:00,90.017,90.02,89.998,90.008,225699996.0
2006-02-23 05:39:00,90.008,90.008,89.958,89.962,288899996.0
2006-02-23 05:40:00,89.96,89.984,89.959,89.979,126399999.0
2006-02-23 05:41:00,89.972,89.985,89.959,89.968,156700000.0
2006-02-23 05:42:00,89.973,89.973,89.955,89.955,36600000.0
2006-02-23 05:43:00,89.959,89.981,89.953,89.981,177700000.0
2006-02-23 05:44:00,89.97,90.001,89.96,89.969,266400002.0
2006-02-23 05:45:00,89.983,89.984,89.962,89.979,211999997.0
2006-02-23 05:46:00,89.991,90.0,89.979,89.986,202199997.0
2006-02-23 05:47:00,89.971,89.993,89.925,89.978,307900002.0
2006-02-23 05:48:00,89.983,89.996,89.97,89.985,83300000.0
2006-02-23 05:49:00,89.983,90.01,89.974,90.002,230400003.0
2006-02-23 05:50:00,89.998,90.006,89.981,89.981,228999998.0
2006-02-23 05:51:00,90.007,90.007,89.974,89.992,183800001.0
2006-02-23 05:52:00,89.971,89.971,89.942,89.944,183299997.0
2006-02-23 05:53:00,89.963,89.965,89.94,89.947,241599998.0
2006-02-23 05:54:00,89.953,89.968,89.936,89.957,134099997.0
2006-02-23 05:55:00,89.933,89.969,89.933,89.967,268199999.0
2006-02-23 05:56:00,89.947,89.965,89.939,89.954,242199999.0
2006-02-23 05:57:00,89.945,89.966,89.938,89.95,222799999.0
2006-02-23 05:58:00,89.944,89.944,89.913,89.913,175499997.0
2006-02-23 05:59:00,89.92,89.941,89.915,89.919,187800000.0
2006-02-23 06:00:00,89.913,89.937,89.908,89.927,357899998.0
2006-02-23 06:01:00,89.91,89.94,89.906,89.929,249600001.0
2006-02-23 06:02:00,89.92,89.925,89.902,89.908,19100000.0
2006-02-23 06:03:00,89.922,89.922,89.903,89.903,126500002.0
2006-02-23 06:04:00,89.917,89.919,89.898,89.913,169399998.0
2006-02-23 06:05:00,89.905,89.938,89.902,89.938,371200000.0
2006-02-23 06:06:00,89.945,89.945,89.915,89.929,381799994.0
2006-02-23 06:07:00,89.934,89.951,89.919,89.931,231699997.0
2006-02-23 06:08:00,89.931,89.943,89.92,89.941,229699994.0
2006-02-23 06:09:00,89.938,89.947,89.923,89.939,222700000.0
2006-02-23 06:10:00,89.93,89.93,89.888,89.888,271000000.0
2006-02-23 06:11:00,89.905,89.907,89.872,89.883,245399996.0
2006-02-23 06:12:00,89.87,89.894,89.862,89.866,109700000.0
2006-02-23 06:13:00,89.892,89.905,89.88,89.884,376699996.0
2006-02-23 06:14:00,89.885,89.903,89.877,89.89,140199998.0
2006-02-23 06:15:00,89.882,89.894,89.864,89.868,117900000.0
2006-02-23 06:16:00,89.89,89.904,89.877,89.904,121199998.0
2006-02-23 06:17:00,89.872,89.908,89.872,89.894,230699998.0
2006-02-23 06:18:00,89.886,89.886,89.848,89.853,241500000.0
2006-02-23 06:19:00,89.868,89.895,89.859,89.872,250000000.0
2006-02-23 06:20:00,89.88,89.885,89.858,89.885,221700000.0
2006-02-23 06:21:00,89.866,89.866,89.835,89.835,48100001.0
2006-02-23 06:22:00,89.841,89.846,89.821,89.837,224499999.0
2006-02-23 06:23:00,89.859,89.864,89.846,89.85,75399999.0
2006-02-23 06:24:00,89.86,89.886,89.851,89.858,170200000.0
2006-02-23 06:25:00,89.868,89.884,89.847,89.854,236499997.0
2006-02-23 06:26:00,89.865,89.869,89.848,89.852,204100003.0
2006-02-23 06:27:00,89.845,89.868,89.84,89.854,209200001.0
2006-02-23 06:28:00,89.87,89.87,89.834,89.834,186999999.0
2006-02-23 06:29:00,89.85,89.868,89.843,89.848,209900001.0
2006-02-23 06:30:00,89.823,89.844,89.807,89.82,302900004.0
2006-02-23 06:31:00,89.801,89.819,89.784,89.784,175899997.0
2006-02-23 06:32:00,89.795,89.824,89.776,89.777,249100000.0
2006-02-23 06:33:00,89.751,89.754,89.715,89.739,298199999.0
2006-02-23 06:34:00,89.708,89.736,89.671,89.685,124700001.0
2006-02-23 06:35:00,89.679,89.715,89.664,89.715,264400001.0
2006-02-23 06:36:00,89.717,89.744,89.712,89.722,153599996.0
2006-02-23 06:37:00,89.708,89.728,89.695,89.705,165699999.0
2006-02-23 06:38:00,89.713,89.742,89.711,89.734,226900002.0
2006-02-23 06:39:00,89.73,89.745,89.714,89.743,145699998.0
2006-02-23 06:40:00,89.737,89.761,89.729,89.743,140900000.0
2006-02-23 06:41:00,89.712,89.745,89.712,89.723,270400002.0
2006-02-23 06:42:00,89.727,89.748,89.716,89.72,393799997.0
2006-02-23 06:43:00,89.743,89.747,89.721,89.729,250100002.0
2006-02-23 06:44:00,89.736,89.736,89.668,89.703,235899996.0
2006-02-23 06:45:00,89.722,89.722,89.682,89.692,246800001.0
2006-02-23 06:46:00,89.692,89.704,89.666,89.676,201200000.0
2006-02-23 06:47:00,89.654,89.684,89.634,89.653,313299999.0
2006-02-23 06:48:00,89.627,89.65,89.627,89.63,139000001.0
2006-02-23 06:49:00,89.647,89.672,89.643,89.66,207800002.0
2006-02-23 06:50:00,89.66,89.68,89.66,89.68,22400000.0
2006-02-23 06:51:00,89.685,89.706,89.669,89.694,233799998.0
2006-02-23 06:52:00,89.685,89.702,89.663,89.688,181000000.0
2006-02-23 06:53:00,89.694,89.715,89.679,89.715,203999998.0
2006-02-23 06:54:00,89.699,89.72,89.696,89.72,166400003.0
2006-02-23 06:55:00,89.725,89.725,89.697,89.697,171400003.0
2006-02-23 06:56:00,89.707,89.733,89.702,89.73,190699999.0
2006-02-23 06:57:00,89.713,89.737,89.707,89.725,319499999.0
2006-02-23 06:58:00,89.71,89.733,89.698,89.733,170899996.0
2006-02-23 06:59:00,89.721,89.726,89.704,89.706,191099999.0
2006-02-23 07:00:00,89.682,89.701,89.669,89.689,182600000.0
2006-02-23 07:01:00,89.702,89.702,89.668,89.677,230100000.0
2006-02-23 07:02:00,89.664,89.682,89.648,89.66,242599998.0
2006-02-23 07:03:00,89.656,89.665,89.637,89.665,233199999.0
2006-02-23 07:04:00,89.673,89.686,89.656,89.675,199399999.0
2006-02-23 07:05:00,89.667,89.67,89.646,89.65,207200001.0
2006-02-23 07:06:00,89.629,89.645,89.59,89.606,231200000.0
2006-02-23 07:07:00,89.623,89.662,89.623,89.652,102499999.0
2006-02-23 07:08:00,89.646,89.657,89.632,89.636,83899998.0
2006-02-23 07:09:00,89.666,89.669,89.657,89.663,56299999.0
2006-02-23 07:10:00,89.66,89.676,89.652,89.661,180900002.0
2006-02-23 07:11:00,89.657,89.672,89.642,89.662,146700000.0
2006-02-23 07:12:00,89.649,89.685,89.649,89.668,293399999.0
2006-02-23 07:13:00,89.666,89.687,89.657,89.681,269900000.0
2006-02-23 07:14:00,89.674,89.686,89.661,89.661,367700000.0
2006-02-23 07:15:00,89.678,89.678,89.653,89.661,201500001.0
2006-02-23 07:16:00,89.653,89.653,89.627,89.643,259099998.0
2006-02-23 07:17:00,89.624,89.65,89.617,89.629,219899998.0
2006-02-23 07:18:00,89.61,89.61,89.589,89.589,54300000.0
2006-02-23 07:19:00,89.579,89.605,89.579,89.595,367199995.0
2006-02-23 07:20:00,89.599,89.613,89.588,89.59,234699996.0
2006-02-23 07:21:00,89.601,89.614,89.581,89.614,235599998.0
2006-02-23 07:22:00,89.612,89.619,89.586,89.601,233799999.0
2006-02-23 07:23:00,89.622,89.627,89.593,89.602,209700000.0
2006-02-23 07:24:00,89.617,89.636,89.605,89.623,202399998.0
2006-02-23 07:25:00,89.639,89.643,89.621,89.621,175800001.0
2006-02-23 07:26:00,89.632,89.648,89.61,89.648,238600001.0
2006-02-23 07:27:00,89.636,89.641,89.614,89.623,269700001.0
2006-02-23 07:28:00,89.623,89.643,89.623,89.643,217100000.0
2006-02-23 07:29:00,89.646,89.649,89.619,89.627,251000001.0
2006-02-23 07:30:00,89.647,89.654,89.628,89.642,317899995.0
2006-02-23 07:31:00,89.634,89.651,89.626,89.628,238499997.0
2006-02-23 07:32:00,89.647,89.653,89.627,89.636,137699998.0
2006-02-23 07:33:00,89.656,89.667,89.621,89.651,142000000.0
2006-02-23 07:34:00,89.656,89.666,89.639,89.641,248399996.0
2006-02-23 07:35:00,89.656,89.665,89.638,89.651,213899998.0
2006-02-23 07:36:00,89.672,89.695,89.66,89.685,145000001.0
2006-02-23 07:37:00,89.694,89.715,89.681,89.702,162999998.0
2006-02-23 07:38:00,89.703,89.734,89.703,89.714,311099993.0
2006-02-23 07:39:00,89.73,89.73,89.707,89.711,287199998.0
2006-02-23 07:40:00,89.706,89.729,89.704,89.723,226599999.0
2006-02-23 07:41:00,89.733,89.733,89.696,89.702,346800005.0
2006-02-23 07:42:00,89.698,89.718,89.695,89.717,247899997.0
2006-02-23 07:43:00,89.715,89.719,89.698,89.713,217899998.0
2006-02-23 07:44:00,89.717,89.718,89.694,89.706,189600000.0
2006-02-23 07:45:00,89.692,89.725,89.692,89.715,249800001.0
2006-02-23 07:46:00,89.711,89.711,89.678,89.68,137399999.0
2006-02-23 07:47:00,89.692,89.711,89.68,89.697,124500001.0
2006-02-23 07:48:00,89.698,89.698,89.661,89.661,93099999.0
2006-02-23 07:49:00,89.674,89.683,89.66,89.664,173599999.0
2006-02-23 07:50:00,89.681,89.681,89.64,89.64,170899999.0
2006-02-23 07:51:00,89.655,89.663,89.641,89.655,130000001.0
2006-02-23 07:52:00,89.651,89.66,89.63,89.636,185599994.0
2006-02-23 07:53:00,89.637,89.658,89.62,89.631,192200002.0
2006-02-23 07:54:00,89.635,89.654,89.625,89.651,226900003.0
2006-02-23 07:55:00,89.64,89.658,89.632,89.655,206399996.0
2006-02-23 07:56:00,89.662,89.677,89.655,89.676,161100003.0
2006-02-23 07:57:00,89.673,89.686,89.641,89.641,168900001.0
2006-02-23 07:58:00,89.641,89.653,89.622,89.635,247699998.0
2006-02-23 07:59:00,89.664,89.679,89.651,89.651,202699999.0
2006-02-23 08:00:00,89.67,89.675,89.653,89.66,45500001.0
2006-02-23 08:01:00,89.688,89.688,89.635,89.635,198900001.0
2006-02-23 08:02:00,89.645,89.67,89.64,89.654,249199997.0
2006-02-23 08:03:00,89.66,89.7,89.66,89.685,307700003.0
2006-02-23 08:04:00,89.671,89.671,89.627,89.638,233499999.0
2006-02-23 08:05:00,89.591,89.611,89.58,89.595,232200002.0
2006-02-23 08:06:00,89.6,89.61,89.58,89.595,345100001.0
2006-02-23 08:07:00,89.557,89.581,89.553,89.565,255699996.0
2006-02-23 08:08:00,89.541,89.559,89.535,89.547,180299998.0
2006-02-23 08:09:00,89.518,89.545,89.518,89.54,195399999.0
2006-02-23 08:10:00,89.518,89.518,89.455,89.455,148500000.0
2006-02-23 08:11:00,89.477,89.501,89.469,89.484,194499995.0
2006-02-23 08:12:00,89.483,89.515,89.481,89.515,215499998.0
2006-02-23 08:13:00,89.536,89.536,89.497,89.497,286599995.0
2006-02-23 08:14:00,89.536,89.549,89.528,89.532,251199998.0
2006-02-23 08:15:00,89.555,89.555,89.526,89.526,201399996.0
2006-02-23 08:16:00,89.555,89.555,89.517,89.517,160899999.0
2006-02-23 08:17:00,89.527,89.548,89.523,89.542,274900000.0
2006-02-23 08:18:00,89.52,89.55,89.516,89.528,224399999.0
2006-02-23 08:19:00,89.533,89.533,89.487,89.501,212400002.0
2006-02-23 08:20:00,89.535,89.535,89.498,89.498,137399999.0
2006-02-23 08:21:00,89.52,89.532,89.497,89.502,88800000.0
2006-02-23 08:22:00,89.479,89.509,89.479,89.496,293400000.0
2006-02-23 08:23:00,89.485,89.522,89.485,89.517,261699999.0
2006-02-23 08:24:00,89.533,89.538,89.51,89.51,359799997.0
2006-02-23 08:25:00,89.513,89.547,89.513,89.52,261000001.0
2006-02-23 08:26:00,89.538,89.542,89.519,89.521,186700001.0
2006-02-23 08:27:00,89.521,89.552,89.521,89.545,391000000.0
2006-02-23 08:28:00,89.52,89.557,89.52,89.557,180600001.0
2006-02-23 08:29:00,89.557,89.564,89.525,89.54,331599999.0
2006-02-23 08:30:00,89.548,89.573,89.542,89.573,330000002.0
2006-02-23 08:31:00,89.582,89.582,89.548,89.554,122500000.0
2006-02-23 08:32:00,89.554,89.571,89.554,89.571,49399998.0
2006-02-23 08:33:00,89.561,89.577,89.544,89.561,187199998.0
2006-02-23 08:34:00,89.567,89.575,89.551,89.554,226999997.0
2006-02-23 08:35:00,89.548,89.576,89.548,89.576,212600003.0
2006-02-23 08:36:00,89.556,89.574,89.539,89.557,311400001.0
2006-02-23 08:37:00,89.545,89.563,89.529,89.54,185400002.0
2006-02-23 08:38:00,89.535,89.544,89.52,89.539,194799999.0
2006-02-23 08:39:00,89.53,89.542,89.511,89.527,216500001.0
2006-02-23 08:40:00,89.542,89.548,89.53,89.532,187399997.0
2006-02-23 08:41:00,89.54,89.54,89.519,89.52,174700000.0
2006-02-23 08:42:00,89.524,89.546,89.519,89.539,170500000.0
2006-02-23 08:43:00,89.521,89.547,89.519,89.547,310599999.0
2006-02-23 08:44:00,89.551,89.551,89.512,89.512,261200000.0
2006-02-23 08:45:00,89.518,89.534,89.5,89.521,245900001.0
2006-02-23 08:46:00,89.513,89.531,89.5,89.508,219900003.0
2006-02-23 08:47:00,89.525,89.538,89.51,89.514,173800001.0
2006-02-23 08:48:00,89.532,89.547,89.519,89.519,276599996.0
2006-02-23 08:49:00,89.525,89.582,89.525,89.582,224700000.0
2006-02-23 08:50:00,89.563,89.578,89.541,89.559,202399998.0
2006-02-23 08:51:00,89.549,89.567,89.521,89.55,235699999.0
2006-02-23 08:52:00,89.552,89.581,89.552,89.554,172099999.0
2006-02-23 08:53:00,89.58,89.604,89.567,89.595,241800004.0
2006-02-23 08:54:00,89.596,89.602,89.572,89.572,113700001.0
2006-02-23 08:55:00,89.565,89.598,89.565,89.585,241300000.0
2006-02-23 08:56:00,89.575,89.587,89.562,89.562,155699996.0
2006-02-23 08:57:00,89.579,89.593,89.563,89.577,337800003.0
2006-02-23 08:58:00,89.592,89.592,89.564,89.564,167999997.0
2006-02-23 08:59:00,89.577,89.577,89.551,89.574,143299997.0
2006-02-23 09:00:00,89.582,89.585,89.554,89.577,240500000.0
2006-02-23 09:01:00,89.577,89.595,89.567,89.574,216100001.0
2006-02-23 09:02:00,89.579,89.592,89.567,89.582,244599997.0
2006-02-23 09:03:00,89.584,89.594,89.562,89.573,231500003.0
2006-02-23 09:04:00,89.583,89.586,89.557,89.557,191600002.0
2006-02-23 09:05:00,89.565,89.584,89.553,89.583,159099999.0
2006-02-23 09:06:00,89.585,89.588,89.558,89.558,278300002.0
2006-02-23 09:07:00,89.589,89.598,89.566,89.566,260600000.0
2006-02-23 09:08:00,89.573,89.593,89.55,89.567,216400001.0
2006-02-23 09:09:00,89.563,89.582,89.544,89.548,128100000.0
2006-02-23 09:10:00,89.533,89.546,89.525,89.525,243299999.0
2006-02-23 09:11:00,89.549,89.549,89.521,89.526,136000000.0
2006-02-23 09:12:00,89.528,89.57,89.528,89.57,314400001.0
2006-02-23 09:13:00,89.568,89.609,89.568,89.587,171099998.0
2006-02-23 09:14:00,89.592,89.61,89.58,89.589,226999998.0
2006-02-23 09:15:00,89.622,89.631,89.602,89.602,147200000.0
2006-02-23 09:16:00,89.623,89.628,89.61,89.617,220199999.0
2006-02-23 09:17:00,89.631,89.631,89.597,89.602,285799999.0
2006-02-23 09:18:00,89.592,89.625,89.592,89.625,111100001.0
2006-02-23 09:19:00,89.606,89.623,89.6,89.623,154099999.0
2006-02-23 09:20:00,89.62,89.633,89.603,89.624,256999998.0
2006-02-23 09:21:00,89.609,89.629,89.602,89.625,257700000.0
2006-02-23 09:22:00,89.611,89.645,89.611,89.645,212900001.0
2006-02-23 09:23:00,89.632,89.657,89.632,89.647,213499997.0
2006-02-23 09:24:00,89.647,89.655,89.631,89.645,139600000.0
2006-02-23 09:25:00,89.624,89.65,89.615,89.641,318599999.0
2006-02-23 09:26:00,89.618,89.638,89.618,89.632,101500000.0
2006-02-23 09:27:00,89.645,89.649,89.624,89.624,277100000.0
2006-02-23 09:28:00,89.647,89.655,89.632,89.635,301799995.0
2006-02-23 09:29:00,89.659,89.659,89.631,89.639,181599998.0
2006-02-23 09:30:00,89.653,89.653,89.624,89.625,179899999.0
2006-02-23 09:31:00,89.645,89.665,89.635,89.645,65999997.0
2006-02-23 09:32:00,89.668,89.69,89.653,89.676,175300001.0
2006-02-23 09:33:00,89.674,89.687,89.655,89.658,209000000.0
2006-02-23 09:34:00,89.658,89.669,89.64,89.648,219000002.0
2006-02-23 09:35:00,89.643,89.673,89.643,89.663,303200004.0
2006-02-23 09:36:00,89.665,89.671,89.641,89.648,276400001.0
2006-02-23 09:37:00,89.677,89.682,89.63,89.64,218099997.0
2006-02-23 09:38:00,89.638,89.66,89.627,89.648,376899995.0
2006-02-23 09:39:00,89.639,89.664,89.628,89.638,346500000.0
2006-02-23 09:40:00,89.603,89.624,89.597,89.615,153800001.0
2006-02-23 09:41:00,89.618,89.618,89.591,89.605,235399997.0
2006-02-23 09:42:00,89.62,89.625,89.594,89.617,186200000.0
2006-02-23 09:43:00,89.62,89.637,89.611,89.626,96799998.0
2006-02-23 09:44:00,89.634,89.641,89.608,89.608,204999997.0
2006-02-23 09:45:00,89.619,89.64,89.615,89.632,267899997.0
2006-02-23 09:46:00,89.613,89.63,89.61,89.625,278500001.0
2006-02-23 09:47:00,89.63,89.649,89.612,89.626,181000003.0
2006-02-23 09:48:00,89.655,89.66,89.632,89.642,205600001.0
2006-02-23 09:49:00,89.649,89.656,89.637,89.653,257500001.0
2006-02-23 09:50:00,89.638,89.661,89.631,89.647,287099997.0
2006-02-23 09:51:00,89.643,89.658,89.625,89.643,76100001.0
2006-02-23 09:52:00,89.645,89.654,89.628,89.633,239900000.0
2006-02-23 09:53:00,89.624,89.653,89.619,89.625,306700004.0
2006-02-23 09:54:00,89.651,89.653,89.627,89.635,331400002.0
2006-02-23 09:55:00,89.645,89.66,89.625,89.657,299200001.0
2006-02-23 09:56:00,89.64,89.658,89.637,89.658,197899998.0
2006-02-23 09:57:00,89.65,89.65,89.629,89.63,309600000.0
2006-02-23 09:58:00,89.648,89.655,89.614,89.642,193500003.0
2006-02-23 09:59:00,89.659,89.662,89.635,89.652,187199999.0
2006-02-23 10:00:00,89.626,89.647,89.62,89.629,114400000.0
2006-02-23 10:01:00,89.641,89.666,89.617,89.617,271300001.0
2006-02-23 10:02:00,89.634,89.655,89.634,89.642,236199998.0
2006-02-23 10:03:00,89.645,89.653,89.625,89.625,157099998.0
2006-02-23 10:04:00,89.607,89.633,89.607,89.612,359900001.0
2006-02-23 10:05:00,89.62,89.62,89.588,89.588,161400000.0
2006-02-23 10:06:00,89.598,89.63,89.598,89.61,224500000.0
2006-02-23 10:07:00,89.565,89.607,89.565,89.595,259000004.0
2006-02-23 10:08:00,89.567,89.6,89.567,89.6,195999995.0
2006-02-23 10:09:00,89.592,89.617,89.592,89.617,225900003.0
2006-02-23 10:10:00,89.589,89.615,89.589,89.592,318099991.0
2006-02-23 10:11:00,89.583,89.604,89.581,89.598,182599997.0
2006-02-23 10:12:00,89.596,89.604,89.576,89.576,296499999.0
2006-02-23 10:13:00,89.586,89.605,89.578,89.591,114000002.0
2006-02-23 10:14:00,89.587,89.601,89.576,89.601,110000000.0
2006-02-23 10:15:00,89.596,89.608,89.573,89.587,153800000.0
2006-02-23 10:16:00,89.564,89.619,89.564,89.619,182000001.0
2006-02-23 10:17:00,89.604,89.626,89.589,89.605,182500003.0
2006-02-23 10:18:00,89.609,89.623,89.596,89.596,96400000.0
2006-02-23 10:19:00,89.583,89.61,89.583,89.605,225599999.0
2006-02-23 10:20:00,89.591,89.606,89.569,89.6,308200003.0
2006-02-23 10:21:00,89.594,89.607,89.579,89.595,312400000.0
2006-02-23 10:22:00,89.579,89.595,89.553,89.56,275500003.0
2006-02-23 10:23:00,89.531,89.556,89.525,89.536,268900000.0
2006-02-23 10:24:00,89.539,89.565,89.53,89.565,162999998.0
2006-02-23 10:25:00,89.553,89.57,89.55,89.56,121499999.0
2006-02-23 10:26:00,89.569,89.603,89.564,89.576,316600001.0
2006-02-23 10:27:00,89.596,89.606,89.578,89.578,79399999.0
2006-02-23 10:28:00,89.559,89.592,89.559,89.592,129800000.0
2006-02-23 10:29:00,89.597,89.605,89.573,89.573,105399998.0
2006-02-23 10:30:00,89.566,89.584,89.555,89.573,128099998.0
2006-02-23 10:31:00,89.582,89.589,89.549,89.566,208900004.0
2006-02-23 10:32:00,89.592,89.592,89.557,89.576,196600002.0
2006-02-23 10:33:00,89.561,89.575,89.548,89.564,246299999.0
2006-02-23 10:34:00,89.56,89.56,89.527,89.527,224899997.0
2006-02-23 10:35:00,89.522,89.522,89.467,89.467,137900003.0
2006-02-23 10:36:00,89.466,89.5,89.466,89.49,312399997.0
2006-02-23 10:37:00,89.458,89.495,89.458,89.49,300600002.0
2006-02-23 10:38:00,89.467,89.467,89.435,89.435,203400000.0
2006-02-23 10:39:00,89.436,89.444,89.396,89.399,344799999.0
2006-02-23 10:40:00,89.363,89.399,89.361,89.399,152999998.0
2006-02-23 10:41:00,89.417,89.428,89.401,89.401,264600001.0
2006-02-23 10:42:00,89.382,89.405,89.375,89.385,220700001.0
2006-02-23 10:43:00,89.365,89.413,89.365,89.411,236999999.0
2006-02-23 10:44:00,89.423,89.435,89.401,89.401,350899999.0
2006-02-23 10:45:00,89.43,89.436,89.413,89.424,268100001.0
2006-02-23 10:46:00,89.452,89.461,89.436,89.446,37400000.0
2006-02-23 10:47:00,89.457,89.457,89.429,89.443,251500000.0
2006-02-23 10:48:00,89.434,89.457,89.422,89.457,240600003.0
2006-02-23 10:49:00,89.453,89.463,89.435,89.459,74600000.0
2006-02-23 10:50:00,89.465,89.473,89.452,89.47,120000000.0
2006-02-23 10:51:00,89.457,89.476,89.453,89.475,270600004.0
2006-02-23 10:52:00,89.478,89.499,89.463,89.478,185700000.0
2006-02-23 10:53:00,89.487,89.501,89.475,89.501,298799999.0
2006-02-23 10:54:00,89.504,89.513,89.457,89.479,309499996.0
2006-02-23 10:55:00,89.471,89.491,89.465,89.49,308500002.0
2006-02-23 10:56:00,89.46,89.48,89.447,89.478,294800001.0
2006-02-23 10:57:00,89.476,89.476,89.457,89.462,188900000.0
2006-02-23 10:58:00,89.477,89.485,89.457,89.47,334599999.0
2006-02-23 10:59:00,89.475,89.486,89.452,89.452,115500001.0
2006-02-23 11:00:00,89.443,89.47,89.441,89.464,251200003.0
2006-02-23 11:01:00,89.46,89.47,89.432,89.46,215099999.0
2006-02-23 11:02:00,89.467,89.482,89.454,89.465,193900001.0
2006-02-23 11:03:00,89.486,89.5,89.474,89.492,159300000.0
2006-02-23 11:04:00,89.478,89.498,89.47,89.49,226099998.0
2006-02-23 11:05:00,89.491,89.508,89.474,89.476,288899997.0
2006-02-23 11:06:00,89.485,89.485,89.44,89.447,165600002.0
2006-02-23 11:07:00,89.452,89.469,89.444,89.455,229100000.0
2006-02-23 11:08:00,89.44,89.463,89.436,89.451,245199998.0
2006-02-23 11:09:00,89.435,89.462,89.432,89.445,310099994.0
2006-02-23 11:10:00,89.447,89.485,89.447,89.476,277399999.0
2006-02-23 11:11:00,89.453,89.509,89.453,89.507,365499998.0
2006-02-23 11:12:00,89.513,89.529,89.485,89.495,249199997.0
2006-02-23 11:13:00,89.462,89.488,89.456,89.467,184500000.0
2006-02-23 11:14:00,89.478,89.51,89.467,89.486,346500006.0
2006-02-23 11:15:00,89.498,89.536,89.498,89.533,275999999.0
2006-02-23 11:16:00,89.534,89.553,89.528,89.552,291300000.0
2006-02-23 11:17:00,89.538,89.56,89.536,89.554,190900002.0
2006-02-23 11:18:00,89.559,89.596,89.546,89.569,357500000.0
2006-02-23 11:19:00,89.559,89.579,89.549,89.559,154800001.0
2006-02-23 11:20:00,89.555,89.568,89.534,89.554,421700003.0
2006-02-23 11:21:00,89.543,89.561,89.513,89.535,288600003.0
2006-02-23 11:22:00,89.526,89.555,89.526,89.554,291600000.0
2006-02-23 11:23:00,89.56,89.602,89.552,89.58,156100000.0
2006-02-23 11:24:00,89.611,89.611,89.589,89.598,200000001.0
2006-02-23 11:25:00,89.601,89.62,89.584,89.601,262900000.0
2006-02-23 11:26:00,89.607,89.628,89.597,89.616,291799996.0
2006-02-23 11:27:00,89.616,89.62,89.596,89.601,264900003.0
2006-02-23 11:28:00,89.603,89.622,89.596,89.617,154400000.0
2006-02-23 11:29:00,89.619,89.642,89.592,89.622,163600001.0
2006-02-23 11:30:00,89.627,89.649,89.624,89.644,257500003.0
2006-02-23 11:31:00,89.635,89.635,89.601,89.608,164799997.0
2006-02-23 11:32:00,89.641,89.647,89.609,89.609,308100003.0
2006-02-23 11:33:00,89.614,89.624,89.582,89.582,232099998.0
2006-02-23 11:34:00,89.608,89.608,89.586,89.586,347600002.0
2006-02-23 11:35:00,89.588,89.606,89.57,89.594,156399999.0
2006-02-23 11:36:00,89.584,89.617,89.58,89.611,253000001.0
2006-02-23 11:37:00,89.608,89.622,89.594,89.622,154499999.0
2006-02-23 11:38:00,89.627,89.631,89.587,89.587,267500002.0
2006-02-23 11:39:00,89.573,89.597,89.573,89.597,274800003.0
2006-02-23 11:40:00,89.589,89.604,89.584,89.602,273399998.0
2006-02-23 11:41:00,89.591,89.618,89.582,89.618,260199997.0
2006-02-23 11:42:00,89.637,89.652,89.609,89.62,165100001.0
2006-02-23 11:43:00,89.627,89.636,89.585,89.585,142299999.0
2006-02-23 11:44:00,89.584,89.644,89.584,89.644,286099996.0
2006-02-23 11:45:00,89.649,89.659,89.634,89.65,327500002.0
2006-02-23 11:46:00,89.647,89.649,89.619,89.619,133800000.0
2006-02-23 11:47:00,89.613,89.629,89.597,89.61,306099997.0
2006-02-23 11:48:00,89.63,89.64,89.611,89.627,403400000.0
2006-02-23 11:49:00,89.618,89.626,89.586,89.587,344900001.0
2006-02-23 11:50:00,89.584,89.615,89.576,89.615,367600001.0
2006-02-23 11:51:00,89.611,89.614,89.588,89.597,147700000.0
2006-02-23 11:52:00,89.618,89.623,89.6,89.605,202000002.0
2006-02-23 11:53:00,89.608,89.626,89.594,89.626,288499997.0
2006-02-23 11:54:00,89.612,89.636,89.611,89.633,239900001.0
2006-02-23 11:55:00,89.623,89.653,89.623,89.643,219800001.0
2006-02-23 11:56:00,89.642,89.666,89.638,89.65,227000002.0
2006-02-23 11:57:00,89.653,89.662,89.635,89.641,161600000.0
2006-02-23 11:58:00,89.649,89.665,89.633,89.644,162299998.0
2006-02-23 11:59:00,89.665,89.671,89.644,89.649,242400001.0
2006-02-23 12:00:00,89.647,89.667,89.638,89.664,355599995.0
2006-02-23 12:01:00,89.641,89.66,89.633,89.646,335500001.0
2006-02-23 12:02:00,89.638,89.663,89.626,89.66,310799999.0
2006-02-23 12:03:00,89.645,89.675,89.645,89.67,339499995.0
2006-02-23 12:04:00,89.657,89.657,89.63,89.642,174300004.0
2006-02-23 12:05:00,89.659,89.673,89.644,89.663,236799997.0
2006-02-23 12:06:00,89.666,89.678,89.644,89.664,245800001.0
2006-02-23 12:07:00,89.674,89.699,89.658,89.673,280000003.0
2006-02-23 12:08:00,89.668,89.687,89.665,89.678,255000002.0
2006-02-23 12:09:00,89.669,89.687,89.657,89.665,267799995.0
2006-02-23 12:10:00,89.686,89.694,89.666,89.666,316399997.0
2006-02-23 12:11:00,89.65,89.679,89.65,89.661,277300004.0
2006-02-23 12:12:00,89.672,89.683,89.653,89.656,320200003.0
2006-02-23 12:13:00,89.688,89.688,89.651,89.651,200599999.0
2006-02-23 12:14:00,89.683,89.686,89.666,89.672,198500000.0
2006-02-23 12:15:00,89.674,89.689,89.655,89.685,171699998.0
2006-02-23 12:16:00,89.675,89.68,89.655,89.662,336599998.0
2006-02-23 12:17:00,89.658,89.721,89.658,89.708,264899996.0
2006-02-23 12:18:00,89.697,89.722,89.691,89.711,250500000.0
2006-02-23 12:19:00,89.704,89.729,89.704,89.725,164999999.0
2006-02-23 12:20:00,89.723,89.745,89.704,89.73,229199995.0
2006-02-23 12:21:00,89.721,89.745,89.718,89.731,358899997.0
2006-02-23 12:22:00,89.715,89.749,89.705,89.737,250899996.0
2006-02-23 12:23:00,89.711,89.728,89.683,89.704,252599998.0
2006-02-23 12:24:00,89.681,89.704,89.68,89.698,151699997.0
2006-02-23 12:25:00,89.688,89.705,89.672,89.683,111399997.0
2006-02-23 12:26:00,89.718,89.738,89.701,89.727,139400001.0
2006-02-23 12:27:00,89.731,89.731,89.697,89.697,226000001.0
2006-02-23 12:28:00,89.707,89.708,89.686,89.69,268300000.0
2006-02-23 12:29:00,89.687,89.708,89.66,89.662,341800002.0
2006-02-23 12:30:00,89.623,89.657,89.623,89.643,197000000.0
2006-02-23 12:31:00,89.643,89.663,89.638,89.661,242099998.0
2006-02-23 12:32:00,89.667,89.676,89.649,89.657,284299998.0
2006-02-23 12:33:00,89.638,89.66,89.633,89.644,76499999.0
2006-02-23 12:34:00,89.629,89.651,89.626,89.639,245800001.0
2006-02-23 12:35:00,89.62,89.64,89.62,89.64,118799999.0
2006-02-23 12:36:00,89.617,89.634,89.605,89.612,189099998.0
2006-02-23 12:37:00,89.608,89.629,89.606,89.629,131899999.0
2006-02-23 12:38:00,89.628,89.652,89.611,89.64,253300000.0
2006-02-23 12:39:00,89.646,89.683,89.646,89.683,178699999.0
2006-02-23 12:40:00,89.674,89.68,89.659,89.665,296500001.0
2006-02-23 12:41:00,89.678,89.68,89.662,89.662,190499996.0
2006-02-23 12:42:00,89.638,89.662,89.638,89.655,204300002.0
2006-02-23 12:43:00,89.649,89.652,89.626,89.631,200999997.0
2006-02-23 12:44:00,89.64,89.64,89.615,89.621,190800002.0
2006-02-23 12:45:00,89.635,89.641,89.606,89.607,229300001.0
2006-02-23 12:46:00,89.617,89.642,89.604,89.642,342900000.0
2006-02-23 12:47:00,89.625,89.647,89.622,89.637,273499996.0
2006-02-23 12:48:00,89.636,89.639,89.619,89.619,289999998.0
2006-02-23 12:49:00,89.633,89.646,89.621,89.637,233099998.0
2006-02-23 12:50:00,89.621,89.635,89.606,89.629,181199999.0
2006-02-23 12:51:00,89.612,89.636,89.612,89.632,237200002.0
2006-02-23 12:52:00,89.628,89.632,89.609,89.621,241000000.0
2006-02-23 12:53:00,89.626,89.661,89.595,89.627,137100004.0
2006-02-23 12:54:00,89.631,89.649,89.615,89.642,378799997.0
2006-02-23 12:55:00,89.653,89.677,89.637,89.653,30900000.0
2006-02-23 12:56:00,89.698,89.706,89.667,89.679,334400001.0
2006-02-23 12:57:00,89.69,89.701,89.675,89.693,189700000.0
2006-02-23 12:58:00,89.698,89.716,89.685,89.69,254299998.0
2006-02-23 12:59:00,89.7,89.7,89.646,89.646,214399999.0
2006-02-23 13:00:00,89.673,89.681,89.652,89.655,352299997.0
2006-02-23 13:01:00,89.679,89.68,89.65,89.65,146800000.0
2006-02-23 13:02:00,89.664,89.67,89.641,89.641,288300000.0
2006-02-23 13:03:00,89.654,89.672,89.631,89.656,150300004.0
2006-02-23 13:04:00,89.658,89.675,89.645,89.649,304000002.0
2006-02-23 13:05:00,89.672,89.703,89.666,89.681,164799996.0
2006-02-23 13:06:00,89.692,89.731,89.692,89.728,211200001.0
2006-02-23 13:07:00,89.718,89.735,89.696,89.696,260699998.0
2006-02-23 13:08:00,89.713,89.733,89.707,89.73,205699998.0
2006-02-23 13:09:00,89.73,89.75,89.719,89.727,413100004.0
2006-02-23 13:10:00,89.749,89.76,89.735,89.736,235699998.0
2006-02-23 13:11:00,89.753,89.766,89.739,89.742,224299998.0
2006-02-23 13:12:00,89.77,89.806,89.76,89.777,214599999.0
2006-02-23 13:13:00,89.778,89.804,89.778,89.803,189500000.0
2006-02-23 13:14:00,89.804,89.818,89.784,89.784,289199996.0
2006-02-23 13:15:00,89.793,89.799,89.771,89.771,354200001.0
2006-02-23 13:16:00,89.81,89.81,89.771,89.782,139200001.0
2006-02-23 13:17:00,89.789,89.791,89.74,89.771,198999997.0
2006-02-23 13:18:00,89.785,89.793,89.775,89.779,102800000.0
2006-02-23 13:19:00,89.79,89.793,89.77,89.77,213500000.0
2006-02-23 13:20:00,89.775,89.775,89.76,89.76,62499999.0
2006-02-23 13:21:00,89.753,89.775,89.751,89.765,208699998.0
2006-02-23 13:22:00,89.761,89.762,89.736,89.739,258100000.0
2006-02-23 13:23:00,89.744,89.765,89.738,89.753,187100000.0
2006-02-23 13:24:00,89.753,89.76,89.741,89.76,228300003.0
2006-02-23 13:25:00,89.744,89.769,89.742,89.757,107000000.0
2006-02-23 13:26:00,89.763,89.763,89.739,89.75,314600000.0
2006-02-23 13:27:00,89.733,89.751,89.722,89.74,210800000.0
2006-02-23 13:28:00,89.742,89.772,89.742,89.763,305100003.0
2006-02-23 13:29:00,89.767,89.783,89.759,89.78,231499997.0
2006-02-23 13:30:00,89.782,89.785,89.751,89.768,184600004.0
2006-02-23 13:31:00,89.765,89.783,89.759,89.78,202200002.0
2006-02-23 13:32:00,89.759,89.789,89.759,89.785,219999998.0
2006-02-23 13:33:00,89.757,89.779,89.754,89.774,309100001.0
2006-02-23 13:34:00,89.758,89.778,89.744,89.753,200899997.0
2006-02-23 13:35:00,89.773,89.787,89.748,89.787,363800000.0
2006-02-23 13:36:00,89.772,89.785,89.754,89.772,182800002.0
2006-02-23 13:37:00,89.783,89.783,89.757,89.757,66200001.0
2006-02-23 13:38:00,89.789,89.793,89.766,89.766,203900002.0
2006-02-23 13:39:00,89.78,89.795,89.762,89.79,204499998.0
2006-02-23 13:40:00,89.783,89.798,89.774,89.788,234400000.0
2006-02-23 13:41:00,89.786,89.791,89.761,89.761,373399997.0
2006-02-23 13:42:00,89.765,89.773,89.741,89.754,251499998.0
2006-02-23 13:43:00,89.769,89.783,89.742,89.753,110499999.0
2006-02-23 13:44:00,89.734,89.753,89.729,89.73,222400000.0
2006-02-23 13:45:00,89.751,89.772,89.74,89.741,198200001.0
2006-02-23 13:46:00,89.742,89.771,89.742,89.767,157600000.0
2006-02-23 13:47:00,89.762,89.787,89.737,89.776,347200000.0
2006-02-23 13:48:00,89.779,89.779,89.748,89.748,179799997.0
2006-02-23 13:49:00,89.775,89.778,89.758,89.758,151099999.0
2006-02-23 13:50:00,89.775,89.78,89.757,89.765,340800001.0
2006-02-23 13:51:00,89.766,89.782,89.755,89.773,56500000.0
2006-02-23 13:52:00,89.748,89.778,89.748,89.775,285300000.0
2006-02-23 13:53:00,89.77,89.77,89.747,89.747,297899998.0
2006-02-23 13:54:00,89.75,89.762,89.73,89.751,297699998.0
2006-02-23 13:55:00,89.754,89.774,89.742,89.75,206999999.0
2006-02-23 13:56:00,89.773,89.774,89.757,89.757,258699996.0
2006-02-23 13:57:00,89.755,89.756,89.724,89.738,370999997.0
2006-02-23 13:58:00,89.74,89.75,89.725,89.726,292399999.0
2006-02-23 13:59:00,89.731,89.745,89.72,89.741,171899999.0
2006-02-23 14:00:00,89.734,89.754,89.722,89.754,210300001.0
2006-02-23 14:01:00,89.738,89.756,89.724,89.756,322599999.0
2006-02-23 14:02:00,89.746,89.767,89.743,89.744,200899997.0
2006-02-23 14:03:00,89.757,89.762,89.742,89.742,162999997.0
2006-02-23 14:04:00,89.755,89.781,89.741,89.76,253100000.0
2006-02-23 14:05:00,89.767,89.769,89.743,89.759,158500001.0
2006-02-23 14:06:00,89.76,89.773,89.743,89.757,269100003.0
2006-02-23 14:07:00,89.769,89.769,89.74,89.741,198800001.0
2006-02-23 14:08:00,89.77,89.783,89.757,89.763,137599999.0
2006-02-23 14:09:00,89.776,89.779,89.757,89.774,186399998.0
2006-02-23 14:10:00,89.78,89.804,89.755,89.789,218000003.0
2006-02-23 14:11:00,89.8,89.81,89.779,89.793,90299998.0
2006-02-23 14:12:00,89.811,89.823,89.789,89.804,258900003.0
2006-02-23 14:13:00,89.807,89.813,89.79,89.791,232300003.0
2006-02-23 14:14:00,89.803,89.817,89.785,89.797,132199999.0
2006-02-23 14:15:00,89.811,89.82,89.791,89.796,207800000.0
2006-02-23 14:16:00,89.791,89.801,89.774,89.784,114899999.0
2006-02-23 14:17:00,89.785,89.8,89.781,89.794,94199999.0
2006-02-23 14:18:00,89.8,89.804,89.772,89.772,252199999.0
2006-02-23 14:19:00,89.777,89.777,89.75,89.75,253899999.0
2006-02-23 14:20:00,89.771,89.777,89.745,89.749,208899997.0
2006-02-23 14:21:00,89.764,89.778,89.753,89.774,249399998.0
2006-02-23 14:22:00,89.748,89.782,89.748,89.774,168800003.0
2006-02-23 14:23:00,89.757,89.784,89.749,89.77,186800000.0
2006-02-23 14:24:00,89.755,89.775,89.741,89.767,203199997.0
2006-02-23 14:25:00,89.758,89.764,89.736,89.764,183900001.0
2006-02-23 14:26:00,89.736,89.753,89.729,89.752,128500000.0
2006-02-23 14:27:00,89.741,89.766,89.741,89.766,193400001.0
2006-02-23 14:28:00,89.738,89.751,89.725,89.732,187699996.0
2006-02-23 14:29:00,89.744,89.758,89.737,89.752,445199998.0
2006-02-23 14:30:00,89.725,89.74,89.695,89.725,182500004.0
2006-02-23 14:31:00,89.704,89.743,89.682,89.717,375499999.0
2006-02-23 14:32:00,89.715,89.725,89.696,89.701,168899997.0
2006-02-23 14:33:00,89.719,89.733,89.705,89.715,132899998.0
2006-02-23 14:34:00,89.709,89.732,89.704,89.728,238100000.0
2006-02-23 14:35:00,89.74,89.742,89.71,89.724,184800000.0
2006-02-23 14:36:00,89.736,89.742,89.712,89.715,195500000.0
2006-02-23 14:37:00,89.703,89.719,89.687,89.718,173800000.0
2006-02-23 14:38:00,89.726,89.738,89.714,89.714,69500000.0
2006-02-23 14:39:00,89.738,89.752,89.721,89.736,273400003.0
2006-02-23 14:40:00,89.733,89.744,89.727,89.741,61799999.0
2006-02-23 14:41:00,89.74,89.749,89.716,89.727,242900001.0
2006-02-23 14:42:00,89.727,89.746,89.727,89.746,67499999.0
2006-02-23 14:43:00,89.744,89.744,89.709,89.726,204699999.0
2006-02-23 14:44:00,89.735,89.752,89.716,89.742,246400002.0
2006-02-23 14:45:00,89.736,89.789,89.736,89.789,323800006.0
2006-02-23 14:46:00,89.776,89.795,89.757,89.78,197099999.0
2006-02-23 14:47:00,89.793,89.793,89.743,89.762,154000000.0
2006-02-23 14:48:00,89.786,89.796,89.767,89.768,133600001.0
2006-02-23 14:49:00,89.794,89.802,89.768,89.768,272399999.0
2006-02-23 14:50:00,89.793,89.804,89.77,89.779,393100004.0
2006-02-23 14:51:00,89.812,89.824,89.801,89.801,259799999.0
2006-02-23 14:52:00,89.814,89.819,89.788,89.795,232599998.0
2006-02-23 14:53:00,89.792,89.804,89.774,89.785,186100000.0
2006-02-23 14:54:00,89.789,89.813,89.782,89.804,282599999.0
2006-02-23 14:55:00,89.8,89.82,89.787,89.806,220399998.0
2006-02-23 14:56:00,89.812,89.815,89.787,89.787,208100002.0
2006-02-23 14:57:00,89.796,89.814,89.78,89.801,253200001.0
2006-02-23 14:58:00,89.8,89.8,89.771,89.777,102299998.0
2006-02-23 14:59:00,89.761,89.796,89.747,89.777,224099997.0
2006-02-23 15:00:00,89.775,89.791,89.755,89.768,199199999.0
2006-02-23 15:01:00,89.773,89.773,89.753,89.761,181000001.0
2006-02-23 15:02:00,89.768,89.776,89.752,89.752,149800003.0
2006-02-23 15:03:00,89.777,89.781,89.735,89.747,276900003.0
2006-02-23 15:04:00,89.725,89.76,89.724,89.76,172199998.0
2006-02-23 15:05:00,89.75,89.75,89.718,89.73,198899999.0
2006-02-23 15:06:00,89.736,89.743,89.719,89.737,209800002.0
2006-02-23 15:07:00,89.724,89.741,89.724,89.741,87100002.0
2006-02-23 15:08:00,89.747,89.752,89.733,89.735,77999998.0
2006-02-23 15:09:00,89.748,89.765,89.732,89.747,244099999.0
2006-02-23 15:10:00,89.76,89.767,89.735,89.743,132500000.0
2006-02-23 15:11:00,89.741,89.755,89.729,89.753,347999998.0
2006-02-23 15:12:00,89.753,89.753,89.72,89.731,230599998.0
2006-02-23 15:13:00,89.718,89.739,89.713,89.733,259000000.0
2006-02-23 15:14:00,89.725,89.725,89.68,89.68,282900001.0
2006-02-23 15:15:00,89.675,89.701,89.647,89.668,264099998.0
2006-02-23 15:16:00,89.665,89.682,89.65,89.661,315499999.0
2006-02-23 15:17:00,89.655,89.673,89.646,89.67,290199999.0
2006-02-23 15:18:00,89.667,89.668,89.644,89.644,181999999.0
2006-02-23 15:19:00,89.65,89.658,89.608,89.608,259799999.0
2006-02-23 15:20:00,89.619,89.653,89.619,89.649,188700000.0
2006-02-23 15:21:00,89.627,89.653,89.617,89.64,178899997.0
2006-02-23 15:22:00,89.64,89.653,89.583,89.636,141899998.0
2006-02-23 15:23:00,89.647,89.669,89.644,89.658,345600000.0
2006-02-23 15:24:00,89.661,89.666,89.636,89.636,202199997.0
2006-02-23 15:25:00,89.623,89.649,89.618,89.649,77299998.0
2006-02-23 15:26:00,89.656,89.657,89.617,89.617,104200000.0
2006-02-23 15:27:00,89.615,89.646,89.608,89.646,302300000.0
2006-02-23 15:28:00,89.637,89.667,89.631,89.667,310400001.0
2006-02-23 15:29:00,89.655,89.679,89.646,89.656,185299999.0
2006-02-23 15:30:00,89.65,89.65,89.622,89.627,244600001.0
2006-02-23 15:31:00,89.631,89.655,89.631,89.653,126299999.0
2006-02-23 15:32:00,89.65,89.689,89.624,89.685,186999999.0
2006-02-23 15:33:00,89.676,89.688,89.658,89.673,171100000.0
2006-02-23 15:34:00,89.679,89.679,89.639,89.65,267699998.0
2006-02-23 15:35:00,89.633,89.656,89.616,89.637,214600001.0
2006-02-23 15:36:00,89.642,89.642,89.616,89.616,221000000.0
2006-02-23 15:37:00,89.616,89.651,89.616,89.646,107600001.0
2006-02-23 15:38:00,89.647,89.668,89.632,89.647,121699999.0
2006-02-23 15:39:00,89.654,89.671,89.647,89.663,348599999.0
2006-02-23 15:40:00,89.67,89.673,89.647,89.659,162499999.0
2006-02-23 15:41:00,89.63,89.648,89.621,89.635,172599995.0
2006-02-23 15:42:00,89.63,89.633,89.599,89.599,97400000.0
2006-02-23 15:43:00,89.607,89.625,89.594,89.61,137399999.0
2006-02-23 15:44:00,89.59,89.613,89.577,89.6,170299998.0
2006-02-23 15:45:00,89.603,89.617,89.593,89.598,208300000.0
2006-02-23 15:46:00,89.594,89.619,89.589,89.619,124200000.0
2006-02-23 15:47:00,89.615,89.635,89.594,89.603,210599996.0
2006-02-23 15:48:00,89.614,89.632,89.603,89.61,223800000.0
2006-02-23 15:49:00,89.607,89.643,89.607,89.635,302300003.0
2006-02-23 15:50:00,89.636,89.658,89.623,89.639,119500000.0
2006-02-23 15:51:00,89.642,89.661,89.631,89.652,360800001.0
2006-02-23 15:52:00,89.665,89.678,89.651,89.665,330599997.0
2006-02-23 15:53:00,89.651,89.677,89.638,89.656,159599997.0
2006-02-23 15:54:00,89.637,89.661,89.62,89.648,145099997.0
2006-02-23 15:55:00,89.671,89.671,89.646,89.662,188700001.0
2006-02-23 15:56:00,89.652,89.667,89.624,89.655,140400001.0
2006-02-23 15:57:00,89.651,89.651,89.63,89.64,313000002.0
2006-02-23 15:58:00,89.644,89.648,89.627,89.648,180000000.0
2006-02-23 15:59:00,89.63,89.654,89.623,89.635,305599997.0
2006-02-23 16:00:00,89.639,89.652,89.62,89.644,246100003.0
2006-02-23 16:01:00,89.622,89.645,89.619,89.62,193499995.0
2006-02-23 16:02:00,89.618,89.637,89.61,89.633,206899998.0
2006-02-23 16:03:00,89.639,89.641,89.625,89.641,68300001.0
2006-02-23 16:04:00,89.64,89.654,89.626,89.644,252599998.0
2006-02-23 16:05:00,89.649,89.671,89.634,89.653,173899999.0
2006-02-23 16:06:00,89.671,89.685,89.653,89.682,423199998.0
2006-02-23 16:07:00,89.684,89.693,89.663,89.672,227599999.0
2006-02-23 16:08:00,89.675,89.687,89.662,89.677,423599999.0
2006-02-23 16:09:00,89.675,89.68,89.65,89.662,307699994.0
2006-02-23 16:10:00,89.647,89.688,89.647,89.658,348099998.0
2006-02-23 16:11:00,89.672,89.68,89.65,89.653,403800004.0
2006-02-23 16:12:00,89.665,89.68,89.646,89.664,157099999.0
2006-02-23 16:13:00,89.638,89.652,89.604,89.636,69400000.0
2006-02-23 16:14:00,89.622,89.652,89.593,89.632,171600004.0
2006-02-23 16:15:00,89.658,89.685,89.652,89.672,159500001.0
2006-02-23 16:16:00,89.662,89.678,89.632,89.645,224299999.0
2006-02-23 16:17:00,89.653,89.671,89.627,89.627,263200004.0
2006-02-23 16:18:00,89.678,89.698,89.657,89.693,297699997.0
2006-02-23 16:19:00,89.684,89.697,89.66,89.675,206799999.0
2006-02-23 16:20:00,89.665,89.696,89.665,89.696,168699997.0
2006-02-23 16:21:00,89.694,89.701,89.677,89.687,202500002.0
2006-02-23 16:22:00,89.68,89.701,89.671,89.685,243699999.0
2006-02-23 16:23:00,89.674,89.679,89.647,89.659,286799996.0
2006-02-23 16:24:00,89.67,89.683,89.661,89.676,309700004.0
2006-02-23 16:25:00,89.663,89.677,89.645,89.658,196299999.0
2006-02-23 16:26:00,89.658,89.668,89.631,89.639,272500000.0
2006-02-23 16:27:00,89.652,89.66,89.626,89.626,412600003.0
2006-02-23 16:28:00,89.633,89.64,89.616,89.624,125800001.0
2006-02-23 16:29:00,89.63,89.636,89.61,89.61,220499998.0
2006-02-23 16:30:00,89.624,89.643,89.614,89.637,275800001.0
2006-02-23 16:31:00,89.62,89.64,89.607,89.634,318299993.0
2006-02-23 16:32:00,89.628,89.647,89.614,89.62,230699997.0
2006-02-23 16:33:00,89.631,89.662,89.631,89.653,265400005.0
2006-02-23 16:34:00,89.634,89.634,89.606,89.606,160199997.0
2006-02-23 16:35:00,89.627,89.652,89.627,89.646,202500000.0
2006-02-23 16:36:00,89.636,89.647,89.619,89.637,295400002.0
2006-02-23 16:37:00,89.62,89.643,89.615,89.643,405299998.0
2006-02-23 16:38:00,89.642,89.647,89.623,89.626,246500000.0
2006-02-23 16:39:00,89.632,89.632,89.607,89.609,180500003.0
2006-02-23 16:40:00,89.608,89.616,89.591,89.602,250900001.0
2006-02-23 16:41:00,89.599,89.613,89.573,89.59,139999998.0
2006-02-23 16:42:00,89.592,89.611,89.574,89.595,216499995.0
2006-02-23 16:43:00,89.581,89.633,89.581,89.617,276000001.0
2006-02-23 16:44:00,89.607,89.622,89.583,89.598,222799999.0
2006-02-23 16:45:00,89.584,89.607,89.583,89.597,391299999.0
2006-02-23 16:46:00,89.588,89.601,89.567,89.582,203299999.0
2006-02-23 16:47:00,89.589,89.603,89.551,89.567,203500000.0
2006-02-23 16:48:00,89.56,89.561,89.534,89.538,192599999.0
2006-02-23 16:49:00,89.54,89.582,89.54,89.568,226999998.0
2006-02-23 16:50:00,89.575,89.582,89.56,89.565,187099998.0
2006-02-23 16:51:00,89.552,89.573,89.552,89.561,218699997.0
2006-02-23 16:52:00,89.555,89.563,89.532,89.539,329100003.0
2006-02-23 16:53:00,89.566,89.613,89.566,89.608,205700000.0
2006-02-23 16:54:00,89.614,89.63,89.592,89.606,182499997.0
2006-02-23 16:55:00,89.601,89.618,89.587,89.608,180699999.0
2006-02-23 16:56:00,89.608,89.63,89.579,89.586,173499997.0
2006-02-23 16:57:00,89.582,89.596,89.553,89.553,199100000.0
2006-02-23 16:58:00,89.538,89.581,89.532,89.581,146600000.0
2006-02-23 16:59:00,89.553,89.596,89.553,89.591,250799999.0
2006-02-23 17:00:00,89.571,89.6,89.565,89.58,185900000.0
2006-02-23 17:01:00,89.581,89.611,89.577,89.605,245999998.0
2006-02-23 17:02:00,89.594,89.612,89.567,89.579,178199997.0
2006-02-23 17:03:00,89.578,89.593,89.562,89.573,191199996.0
2006-02-23 17:04:00,89.597,89.618,89.594,89.618,119400000.0
2006-02-23 17:05:00,89.632,89.632,89.597,89.607,317299997.0
2006-02-23 17:06:00,89.612,89.634,89.603,89.616,152800001.0
2006-02-23 17:07:00,89.604,89.617,89.59,89.605,139500000.0
2006-02-23 17:08:00,89.6,89.629,89.6,89.628,220799996.0
2006-02-23 17:09:00,89.614,89.642,89.609,89.642,163799998.0
2006-02-23 17:10:00,89.627,89.643,89.626,89.635,211199998.0
2006-02-23 17:11:00,89.629,89.634,89.61,89.613,202400001.0
2006-02-23 17:12:00,89.615,89.634,89.612,89.612,285899997.0
2006-02-23 17:13:00,89.619,89.65,89.608,89.65,158300001.0
2006-02-23 17:14:00,89.634,89.657,89.623,89.645,429800003.0
2006-02-23 17:15:00,89.628,89.628,89.603,89.603,202200000.0
2006-02-23 17:16:00,89.605,89.605,89.577,89.587,123099998.0
2006-02-23 17:17:00,89.593,89.633,89.575,89.618,231000004.0
2006-02-23 17:18:00,89.617,89.632,89.611,89.63,167399999.0
2006-02-23 17:19:00,89.626,89.626,89.585,89.603,297100001.0
2006-02-23 17:20:00,89.594,89.617,89.591,89.599,234200003.0
2006-02-23 17:21:00,89.61,89.615,89.584,89.584,198099999.0
2006-02-23 17:22:00,89.597,89.61,89.582,89.602,240000002.0
2006-02-23 17:23:00,89.607,89.61,89.575,89.58,227400001.0
2006-02-23 17:24:00,89.581,89.601,89.571,89.586,141099999.0
2006-02-23 17:25:00,89.573,89.59,89.568,89.585,160500000.0
2006-02-23 17:26:00,89.584,89.609,89.579,89.609,183800001.0
2006-02-23 17:27:00,89.599,89.62,89.591,89.604,172099997.0
2006-02-23 17:28:00,89.613,89.616,89.593,89.596,240700000.0
2006-02-23 17:29:00,89.61,89.61,89.547,89.547,282399999.0
2006-02-23 17:30:00,89.54,89.552,89.523,89.531,239499998.0
2006-02-23 17:31:00,89.543,89.547,89.519,89.519,210900001.0
2006-02-23 17:32:00,89.523,89.555,89.513,89.555,270200001.0
2006-02-23 17:33:00,89.554,89.554,89.509,89.525,348199993.0
2006-02-23 17:34:00,89.542,89.57,89.54,89.554,186300002.0
2006-02-23 17:35:00,89.552,89.565,89.534,89.547,140299998.0
2006-02-23 17:36:00,89.551,89.569,89.538,89.543,367199999.0
2006-02-23 17:37:00,89.543,89.562,89.515,89.535,243000002.0
2006-02-23 17:38:00,89.547,89.562,89.539,89.556,121399998.0
2006-02-23 17:39:00,89.553,89.559,89.537,89.557,224099999.0
2006-02-23 17:40:00,89.549,89.552,89.525,89.537,211100002.0
2006-02-23 17:41:00,89.539,89.547,89.515,89.534,151699997.0
2006-02-23 17:42:00,89.538,89.562,89.538,89.562,245200000.0
2006-02-23 17:43:00,89.541,89.577,89.541,89.568,198200002.0
2006-02-23 17:44:00,89.555,89.575,89.539,89.557,196599997.0
2006-02-23 17:45:00,89.562,89.563,89.541,89.541,162900003.0
2006-02-23 17:46:00,89.534,89.55,89.521,89.541,165600000.0
2006-02-23 17:47:00,89.541,89.547,89.524,89.527,406599997.0
2006-02-23 17:48:00,89.536,89.536,89.508,89.531,237699999.0
2006-02-23 17:49:00,89.501,89.524,89.492,89.51,227299999.0
2006-02-23 17:50:00,89.513,89.52,89.494,89.505,246000002.0
2006-02-23 17:51:00,89.517,89.528,89.501,89.508,224700001.0
2006-02-23 17:52:00,89.512,89.529,89.5,89.517,173599999.0
2006-02-23 17:53:00,89.493,89.518,89.493,89.518,112800003.0
2006-02-23 17:54:00,89.508,89.508,89.477,89.489,143499998.0
2006-02-23 17:55:00,89.484,89.499,89.461,89.473,282099999.0
2006-02-23 17:56:00,89.467,89.481,89.453,89.465,175599999.0
2006-02-23 17:57:00,89.484,89.502,89.473,89.474,376699997.0
2006-02-23 17:58:00,89.492,89.501,89.471,89.471,152999998.0
2006-02-23 17:59:00,89.465,89.486,89.456,89.468,233500001.0
2006-02-23 18:00:00,89.48,89.48,89.462,89.477,70100000.0
2006-02-23 18:01:00,89.469,89.491,89.444,89.456,1960799991.0
2006-02-23 18:02:00,89.38,89.39,89.38,89.39,1957599989.0
2006-02-23 18:03:00,89.38,89.39,89.37,89.37,1957599989.0
2006-02-23 18:04:00,89.36,89.37,89.32,89.32,1957599989.0
2006-02-23 18:05:00,89.33,89.35,89.32,89.35,1957599989.0
2006-02-23 18:06:00,89.34,89.34,89.33,89.33,1957599989.0
2006-02-23 18:07:00,89.34,89.36,89.34,89.36,1957599989.0
2006-02-23 18:08:00,89.35,89.35,89.34,89.34,1957599989.0
2006-02-23 18:09:00,89.42,89.448,89.412,89.43,1957599989.0
2006-02-23 18:10:00,89.433,89.458,89.423,89.426,1894299990.0
2006-02-23 18:11:00,89.43,89.454,89.412,89.43,897699996.0
2006-02-23 18:12:00,89.446,89.446,89.405,89.405,1404499988.0
2006-02-23 18:13:00,89.416,89.444,89.401,89.42,1849499983.0
2006-02-23 18:14:00,89.32,89.35,89.32,89.34,1055400010.0
2006-02-23 18:15:00,89.35,89.38,89.34,89.36,1055400010.0
2006-02-23 18:16:00,89.35,89.37,89.35,89.37,1055400010.0
2006-02-23 18:17:00,89.387,89.404,89.366,89.37,1055400010.0
2006-02-23 18:18:00,89.393,89.41,89.378,89.382,1204199993.0
2006-02-23 18:19:00,89.398,89.398,89.36,89.375,2076799994.0
2006-02-23 18:20:00,89.374,89.41,89.373,89.401,1877100000.0
2006-02-23 18:21:00,89.401,89.425,89.399,89.422,1906199993.0
2006-02-23 18:22:00,89.406,89.421,89.389,89.406,1174000001.0
2006-02-23 18:23:00,89.41,89.41,89.39,89.39,1988799998.0
2006-02-23 18:24:00,89.362,89.397,89.355,89.382,1988799998.0
2006-02-23 18:25:00,89.359,89.391,89.346,89.368,1944899987.0
2006-02-23 18:26:00,89.348,89.383,89.347,89.358,2127399995.0
2006-02-23 18:27:00,89.38,89.4,89.368,89.381,1241499996.0
2006-02-23 18:28:00,89.39,89.398,89.368,89.385,1439699999.0
2006-02-23 18:29:00,89.375,89.4,89.357,89.372,1181600002.0
2006-02-23 18:30:00,89.36,89.382,89.351,89.371,775599998.0
2006-02-23 18:31:00,89.376,89.405,89.361,89.405,1613499995.0
2006-02-23 18:32:00,89.4,89.423,89.392,89.414,2092099998.0
2006-02-23 18:33:00,89.37,89.39,89.37,89.39,1820900002.0
2006-02-23 18:34:00,89.411,89.416,89.377,89.385,1820900002.0
2006-02-23 18:35:00,89.394,89.415,89.378,89.4,1710899987.0
2006-02-23 18:36:00,89.398,89.41,89.378,89.395,956400002.0
2006-02-23 18:37:00,89.4,89.41,89.373,89.381,1306199993.0
2006-02-23 18:38:00,89.393,89.393,89.345,89.376,749700000.0
2006-02-23 18:39:00,89.364,89.391,89.363,89.381,1019499996.0
2006-02-23 18:40:00,89.389,89.413,89.374,89.38,1967599996.0
2006-02-23 18:41:00,89.406,89.425,89.393,89.4,658399997.0
2006-02-23 18:42:00,89.411,89.428,89.386,89.388,1291500001.0
2006-02-23 18:43:00,89.389,89.412,89.382,89.405,447699995.0
2006-02-23 18:44:00,89.394,89.418,89.382,89.401,970199999.0
2006-02-23 18:45:00,89.383,89.421,89.383,89.418,780999998.0
2006-02-23 18:46:00,89.41,89.438,89.403,89.434,784899989.0
2006-02-23 18:47:00,89.426,89.444,89.421,89.442,230700001.0
2006-02-23 18:48:00,89.443,89.454,89.422,89.441,543400000.0
2006-02-23 18:49:00,89.459,89.462,89.437,89.44,709899994.0
2006-02-23 18:50:00,89.429,89.455,89.427,89.444,887600008.0
2006-02-23 18:51:00,89.427,89.456,89.427,89.446,1199099993.0
2006-02-23 18:52:00,89.444,89.461,89.429,89.454,1497300001.0
2006-02-23 18:53:00,89.455,89.455,89.408,89.418,1595600002.0
2006-02-23 18:54:00,89.42,89.434,89.398,89.399,1197099999.0
2006-02-23 18:55:00,89.407,89.434,89.401,89.42,1823199988.0
2006-02-23 18:56:00,89.415,89.42,89.392,89.403,382400001.0
2006-02-23 18:57:00,89.399,89.421,89.39,89.412,443399999.0
2006-02-23 18:58:00,89.395,89.416,89.394,89.396,978599989.0
2006-02-23 18:59:00,89.383,89.408,89.38,89.396,1100999994.0
2006-02-23 19:00:00,89.391,89.391,89.358,89.358,278999999.0
2006-02-23 19:01:00,89.378,89.386,89.354,89.354,499199999.0
2006-02-23 19:02:00,89.358,89.374,89.354,89.374,199999999.0
2006-02-23 19:03:00,89.356,89.377,89.344,89.344,580600002.0
2006-02-23 19:04:00,89.328,89.348,89.301,89.311,364100000.0
2006-02-23 19:05:00,89.295,89.33,89.295,89.33,492199994.0
2006-02-23 19:06:00,89.331,89.335,89.302,89.302,901700002.0
2006-02-23 19:07:00,89.315,89.349,89.315,89.337,1350500003.0
2006-02-23 19:08:00,89.336,89.343,89.305,89.305,1722499988.0
2006-02-23 19:09:00,89.312,89.339,89.304,89.338,1092299997.0
2006-02-23 19:10:00,89.349,89.353,89.335,89.338,251400003.0
2006-02-23 19:11:00,89.338,89.356,89.332,89.345,559599994.0
2006-02-23 19:12:00,89.341,89.341,89.319,89.32,258300000.0
2006-02-23 19:13:00,89.307,89.308,89.274,89.283,409199999.0
2006-02-23 19:14:00,89.306,89.329,89.305,89.327,311199996.0
2006-02-23 19:15:00,89.327,89.364,89.326,89.35,1116099997.0
2006-02-23 19:16:00,89.33,89.357,89.325,89.357,421299999.0
2006-02-23 19:17:00,89.358,89.38,89.349,89.367,904799992.0
2006-02-23 19:18:00,89.347,89.362,89.326,89.342,558099992.0
2006-02-23 19:19:00,89.337,89.369,89.313,89.344,1258899995.0
2006-02-23 19:20:00,89.374,89.387,89.357,89.373,658999995.0
2006-02-23 19:21:00,89.393,89.394,89.366,89.37,888599996.0
2006-02-23 19:22:00,89.392,89.392,89.368,89.385,247099999.0
2006-02-23 19:23:00,89.367,89.396,89.356,89.356,1707899996.0
2006-02-23 19:24:00,89.375,89.392,89.362,89.375,657499999.0
2006-02-23 19:25:00,89.353,89.368,89.324,89.347,1285199994.0
2006-02-23 19:26:00,89.34,89.356,89.312,89.312,2068399999.0
2006-02-23 19:27:00,89.329,89.329,89.261,89.272,1301199996.0
2006-02-23 19:28:00,89.279,89.315,89.269,89.288,933299993.0
2006-02-23 19:29:00,89.29,89.308,89.276,89.308,311099997.0
2006-02-23 19:30:00,89.315,89.339,89.289,89.339,1172500002.0
2006-02-23 19:31:00,89.328,89.37,89.328,89.366,749599995.0
2006-02-23 19:32:00,89.371,89.381,89.358,89.358,960199999.0
2006-02-23 19:33:00,89.349,89.377,89.345,89.377,743900001.0
2006-02-23 19:34:00,89.38,89.389,89.358,89.359,1239199992.0
2006-02-23 19:35:00,89.361,89.372,89.331,89.337,1046300000.0
2006-02-23 19:36:00,89.346,89.362,89.333,89.341,719699998.0
2006-02-23 19:37:00,89.362,89.366,89.341,89.341,180299999.0
2006-02-23 19:38:00,89.357,89.374,89.343,89.349,689799998.0
2006-02-23 19:39:00,89.366,89.385,89.35,89.36,676200001.0
2006-02-23 19:40:00,89.376,89.399,89.362,89.366,641999999.0
2006-02-23 19:41:00,89.397,89.406,89.379,89.403,907600003.0
2006-02-23 19:42:00,89.391,89.417,89.391,89.417,1058699996.0
2006-02-23 19:43:00,89.415,89.419,89.396,89.403,445900002.0
2006-02-23 19:44:00,89.399,89.43,89.396,89.411,791299997.0
2006-02-23 19:45:00,89.412,89.415,89.391,89.402,381100008.0
2006-02-23 19:46:00,89.386,89.409,89.379,89.406,618399996.0
2006-02-23 19:47:00,89.413,89.419,89.386,89.405,325499997.0
2006-02-23 19:48:00,89.402,89.425,89.399,89.408,994899999.0
2006-02-23 19:49:00,89.395,89.415,89.384,89.413,648600004.0
2006-02-23 19:50:00,89.395,89.413,89.389,89.408,377299996.0
2006-02-23 19:51:00,89.41,89.42,89.388,89.388,464499999.0
2006-02-23 19:52:00,89.383,89.412,89.375,89.393,481999998.0
2006-02-23 19:53:00,89.38,89.4,89.374,89.38,696899991.0
2006-02-23 19:54:00,89.385,89.405,89.377,89.395,760999993.0
2006-02-23 19:55:00,89.394,89.44,89.394,89.44,257499999.0
2006-02-23 19:56:00,89.444,89.457,89.434,89.447,467500002.0
2006-02-23 19:57:00,89.448,89.487,89.438,89.464,829900000.0
2006-02-23 19:58:00,89.46,89.464,89.436,89.449,1128299995.0
2006-02-23 19:59:00,89.449,89.464,89.441,89.462,782399997.0
2006-02-23 20:00:00,89.446,89.462,89.435,89.448,551699995.0
2006-02-23 20:01:00,89.434,89.447,89.417,89.442,566599994.0
2006-02-23 20:02:00,89.43,89.45,89.425,89.445,353999999.0
2006-02-23 20:03:00,89.442,89.444,89.418,89.441,441199999.0
2006-02-23 20:04:00,89.435,89.435,89.394,89.405,550500003.0
2006-02-23 20:05:00,89.425,89.447,89.415,89.434,434300001.0
2006-02-23 20:06:00,89.427,89.45,89.406,89.429,560299997.0
2006-02-23 20:07:00,89.437,89.437,89.404,89.404,427799997.0
2006-02-23 20:08:00,89.417,89.43,89.402,89.43,644899997.0
2006-02-23 20:09:00,89.412,89.438,89.405,89.434,503099996.0
2006-02-23 20:10:00,89.436,89.436,89.405,89.405,616699992.0
2006-02-23 20:11:00,89.4,89.43,89.377,89.416,1572399996.0
2006-02-23 20:12:00,89.38,89.41,89.375,89.389,1487599996.0
2006-02-23 20:13:00,89.39,89.395,89.373,89.377,926500001.0
2006-02-23 20:14:00,89.385,89.39,89.356,89.37,526700008.0
2006-02-23 20:15:00,89.387,89.399,89.37,89.377,932899996.0
2006-02-23 20:16:00,89.4,89.406,89.369,89.372,1552999993.0
2006-02-23 20:17:00,89.382,89.415,89.382,89.413,250399998.0
2006-02-23 20:18:00,89.417,89.417,89.391,89.391,267599998.0
2006-02-23 20:19:00,89.405,89.415,89.374,89.392,1751599982.0
2006-02-23 20:20:00,89.408,89.413,89.379,89.403,1495899999.0
2006-02-23 20:21:00,89.39,89.415,89.39,89.414,417999997.0
2006-02-23 20:22:00,89.392,89.422,89.392,89.415,838199995.0
2006-02-23 20:23:00,89.407,89.423,89.391,89.423,877799996.0
2006-02-23 20:24:00,89.407,89.423,89.404,89.414,654299998.0
2006-02-23 20:25:00,89.405,89.43,89.391,89.41,611899993.0
2006-02-23 20:26:00,89.404,89.431,89.402,89.415,490399995.0
2006-02-23 20:27:00,89.423,89.434,89.402,89.414,1017899994.0
2006-02-23 20:28:00,89.425,89.448,89.424,89.443,2109899997.0
2006-02-23 20:29:00,89.44,89.45,89.41,89.42,1665399995.0
2006-02-23 20:30:00,89.41,89.41,89.4,89.4,1665399995.0
2006-02-23 20:31:00,89.437,89.437,89.406,89.424,1665399995.0
2006-02-23 20:32:00,89.4,89.41,89.39,89.39,654999998.0
2006-02-23 20:33:00,89.409,89.438,89.403,89.429,654999998.0
2006-02-23 20:34:00,89.432,89.442,89.414,89.419,276399999.0
2006-02-23 20:35:00,89.435,89.435,89.409,89.41,506900000.0
2006-02-23 20:36:00,89.425,89.455,89.424,89.455,536799999.0
2006-02-23 20:37:00,89.456,89.467,89.435,89.444,583700000.0
2006-02-23 20:38:00,89.461,89.464,89.439,89.444,1639399994.0
2006-02-23 20:39:00,89.445,89.47,89.442,89.465,1277599991.0
2006-02-23 20:40:00,89.465,89.47,89.441,89.458,1553300001.0
2006-02-23 20:41:00,89.45,89.47,89.442,89.47,987900001.0
2006-02-23 20:42:00,89.458,89.47,89.44,89.46,1142499999.0
2006-02-23 20:43:00,89.464,89.48,89.45,89.454,691600003.0
2006-02-23 20:44:00,89.47,89.47,89.442,89.465,1148099990.0
2006-02-23 20:45:00,89.465,89.487,89.449,89.456,1029999997.0
2006-02-23 20:46:00,89.469,89.49,89.46,89.479,922599997.0
2006-02-23 20:47:00,89.478,89.491,89.458,89.466,1305199997.0
2006-02-23 20:48:00,89.485,89.49,89.464,89.47,1099699995.0
2006-02-23 20:49:00,89.483,89.502,89.471,89.488,692499998.0
2006-02-23 20:50:00,89.475,89.499,89.47,89.488,1056699985.0
2006-02-23 20:51:00,89.476,89.501,89.47,89.487,787399996.0
2006-02-23 20:52:00,89.485,89.495,89.459,89.485,640899998.0
2006-02-23 20:53:00,89.487,89.487,89.452,89.464,1556299987.0
2006-02-23 20:54:00,89.47,89.486,89.458,89.467,507400000.0
2006-02-23 20:55:00,89.461,89.478,89.439,89.455,1277899993.0
2006-02-23 20:56:00,89.425,89.455,89.411,89.431,1004699994.0
2006-02-23 20:57:00,89.435,89.453,89.416,89.436,1404599998.0
2006-02-23 20:58:00,89.47,89.48,89.47,89.47,2027799982.0
2006-02-23 20:59:00,89.48,89.49,89.47,89.49,2027799982.0
2006-02-23 21:00:00,89.465,89.51,89.455,89.469,2027799982.0
2006-02-23 21:01:00,89.484,89.504,89.465,89.48,2076100003.0
2006-02-23 21:02:00,89.494,89.508,89.475,89.495,577799999.0
2006-02-23 21:03:00,89.507,89.507,89.479,89.481,688199997.0
2006-02-23 21:04:00,89.481,89.5,89.48,89.495,429899999.0
2006-02-23 21:05:00,89.467,89.494,89.464,89.484,378199999.0
2006-02-23 21:06:00,89.472,89.472,89.445,89.449,548999996.0
2006-02-23 21:07:00,89.455,89.464,89.432,89.446,688999989.0
2006-02-23 21:08:00,89.439,89.468,89.432,89.455,640900000.0
2006-02-23 21:09:00,89.455,89.458,89.434,89.438,365400003.0
2006-02-23 21:10:00,89.45,89.465,89.441,89.455,492299999.0
2006-02-23 21:11:00,89.457,89.469,89.444,89.45,381199996.0
2006-02-23 21:12:00,89.443,89.482,89.443,89.482,377700004.0
2006-02-23 21:13:00,89.48,89.48,89.456,89.464,1116199987.0
2006-02-23 21:14:00,89.463,89.483,89.455,89.475,952700001.0
2006-02-23 21:15:00,89.447,89.465,89.417,89.428,1124800003.0
2006-02-23 21:16:00,89.412,89.441,89.411,89.428,669900001.0
2006-02-23 21:17:00,89.416,89.438,89.395,89.409,1327999985.0
2006-02-23 21:18:00,89.389,89.41,89.383,89.405,670199997.0
2006-02-23 21:19:00,89.403,89.422,89.387,89.412,1003699996.0
2006-02-23 21:20:00,89.424,89.429,89.404,89.407,1609999995.0
2006-02-23 21:21:00,89.428,89.429,89.396,89.4,1902300001.0
2006-02-23 21:22:00,89.417,89.429,89.397,89.402,1667900001.0
2006-02-23 21:23:00,89.42,89.424,89.38,89.404,834199996.0
2006-02-23 21:24:00,89.415,89.428,89.395,89.41,898399994.0
2006-02-23 21:25:00,89.404,89.435,89.403,89.43,1156899995.0
2006-02-23 21:26:00,89.434,89.434,89.404,89.404,483499997.0
2006-02-23 21:27:00,89.402,89.428,89.402,89.425,495399999.0
2006-02-23 21:28:00,89.415,89.428,89.405,89.42,303399999.0
2006-02-23 21:29:00,89.423,89.428,89.387,89.397,686000000.0
2006-02-23 21:30:00,89.392,89.406,89.367,89.388,546700003.0
2006-02-23 21:31:00,89.388,89.4,89.373,89.382,330300001.0
2006-02-23 21:32:00,89.398,89.403,89.377,89.383,1420499994.0
2006-02-23 21:33:00,89.363,89.38,89.359,89.365,229499999.0
2006-02-23 21:34:00,89.368,89.386,89.35,89.37,639399998.0
2006-02-23 21:35:00,89.367,89.382,89.36,89.382,370399998.0
2006-02-23 21:36:00,89.366,89.398,89.366,89.396,231400000.0
2006-02-23 21:37:00,89.39,89.407,89.373,89.391,508299994.0
2006-02-23 21:38:00,89.397,89.407,89.384,89.387,443300000.0
2006-02-23 21:39:00,89.403,89.411,89.379,89.402,315599998.0
2006-02-23 21:40:00,89.404,89.426,89.394,89.408,445800000.0
2006-02-23 21:41:00,89.395,89.424,89.392,89.409,424000000.0
2006-02-23 21:42:00,89.403,89.416,89.383,89.4,689400004.0
2006-02-23 21:43:00,89.41,89.419,89.382,89.393,772299999.0
2006-02-23 21:44:00,89.404,89.41,89.382,89.394,1349000000.0
2006-02-23 21:45:00,89.395,89.406,89.373,89.379,1084700002.0
2006-02-23 21:46:00,89.378,89.397,89.356,89.373,585700009.0
2006-02-23 21:47:00,89.38,89.403,89.368,89.387,821999993.0
2006-02-23 21:48:00,89.412,89.418,89.398,89.398,242299999.0
2006-02-23 21:49:00,89.417,89.421,89.384,89.393,624700002.0
2006-02-23 21:50:00,89.4,89.424,89.4,89.422,317400003.0
2006-02-23 21:51:00,89.42,89.427,89.402,89.404,491699999.0
2006-02-23 21:52:00,89.402,89.442,89.399,89.433,740299995.0
2006-02-23 21:53:00,89.442,89.455,89.432,89.432,244200006.0
2006-02-23 21:54:00,89.434,89.447,89.423,89.442,274099997.0
2006-02-23 21:55:00,89.445,89.457,89.43,89.444,231199999.0
2006-02-23 21:56:00,89.462,89.462,89.438,89.445,581999998.0
2006-02-23 21:57:00,89.465,89.47,89.452,89.452,165299998.0
2006-02-23 21:58:00,89.47,89.47,89.456,89.462,81100000.0
2006-02-23 21:59:00,89.468,89.482,89.453,89.47,608900002.0
2006-02-23 22:00:00,89.464,89.493,89.451,89.483,723400009.0
2006-02-23 22:01:00,89.477,89.486,89.447,89.459,794099999.0
2006-02-23 22:02:00,89.467,89.487,89.452,89.453,1072699993.0
2006-02-23 22:03:00,89.464,89.484,89.45,89.464,372699999.0
2006-02-23 22:04:00,89.485,89.485,89.451,89.464,630699999.0
2006-02-23 22:05:00,89.455,89.474,89.444,89.467,295900001.0
2006-02-23 22:06:00,89.451,89.472,89.443,89.462,154000001.0
2006-02-23 22:07:00,89.443,89.461,89.437,89.449,130999999.0
2006-02-23 22:08:00,89.455,89.459,89.433,89.433,226799999.0
2006-02-23 22:09:00,89.457,89.464,89.439,89.439,347999997.0
2006-02-23 22:10:00,89.446,89.463,89.421,89.443,188299997.0
2006-02-23 22:11:00,89.443,89.465,89.433,89.455,404500002.0
2006-02-23 22:12:00,89.441,89.464,89.423,89.464,320199999.0
2006-02-23 22:13:00,89.447,89.464,89.432,89.458,487999998.0
2006-02-23 22:14:00,89.463,89.464,89.442,89.448,134199998.0
2006-02-23 22:15:00,89.452,89.475,89.45,89.464,460900000.0
2006-02-23 22:16:00,89.441,89.46,89.431,89.451,472099997.0
2006-02-23 22:17:00,89.458,89.467,89.439,89.443,258799999.0
2006-02-23 22:18:00,89.463,89.467,89.445,89.445,290599999.0
2006-02-23 22:19:00,89.466,89.466,89.439,89.439,185899998.0
2006-02-23 22:20:00,89.45,89.47,89.45,89.47,231499997.0
2006-02-23 22:21:00,89.444,89.468,89.444,89.459,150000000.0
2006-02-23 22:22:00,89.461,89.467,89.44,89.44,510899999.0
2006-02-23 22:23:00,89.453,89.455,89.436,89.44,124000000.0
2006-02-23 22:24:00,89.438,89.454,89.422,89.448,194200002.0
2006-02-23 22:25:00,89.44,89.46,89.439,89.46,339399999.0
2006-02-23 22:26:00,89.431,89.45,89.422,89.44,147699998.0
2006-02-23 22:27:00,89.458,89.458,89.421,89.436,904799996.0
2006-02-23 22:28:00,89.455,89.482,89.438,89.447,324300004.0
2006-02-23 22:29:00,89.458,89.487,89.45,89.473,302899999.0
2006-02-23 22:30:00,89.488,89.508,89.473,89.494,479500000.0
2006-02-23 22:31:00,89.487,89.503,89.483,89.496,135399995.0
2006-02-23 22:32:00,89.469,89.495,89.469,89.491,191999997.0
2006-02-23 22:33:00,89.476,89.493,89.466,89.483,454899999.0
2006-02-23 22:34:00,89.468,89.494,89.467,89.485,523699996.0
2006-02-23 22:35:00,89.475,89.488,89.465,89.483,292999997.0
2006-02-23 22:36:00,89.49,89.493,89.469,89.473,486800006.0
2006-02-23 22:37:00,89.485,89.485,89.463,89.469,250500001.0
2006-02-23 22:38:00,89.484,89.484,89.46,89.463,190400000.0
2006-02-23 22:39:00,89.483,89.483,89.457,89.466,230000001.0
2006-02-23 22:40:00,89.486,89.492,89.471,89.474,292299999.0
2006-02-23 22:41:00,89.476,89.493,89.47,89.485,272899998.0
2006-02-23 22:42:00,89.487,89.487,89.452,89.452,184999995.0
2006-02-23 22:43:00,89.461,89.484,89.456,89.474,840600015.0
2006-02-23 22:44:00,89.461,89.484,89.45,89.471,419499998.0
2006-02-23 22:45:00,89.459,89.482,89.446,89.474,409699999.0
2006-02-23 22:46:00,89.457,89.483,89.451,89.483,374799997.0
2006-02-23 22:47:00,89.486,89.494,89.47,89.476,303600000.0
2006-02-23 22:48:00,89.485,89.511,89.473,89.495,581399992.0
2006-02-23 22:49:00,89.48,89.505,89.48,89.495,630100000.0
2006-02-23 22:50:00,89.503,89.506,89.48,89.48,172400001.0
2006-02-23 22:51:00,89.499,89.506,89.474,89.502,496099997.0
2006-02-23 22:52:00,89.498,89.515,89.494,89.507,192799996.0
2006-02-23 22:53:00,89.51,89.51,89.45,89.48,424500002.0
2006-02-23 22:54:00,89.481,89.506,89.48,89.497,269700004.0
2006-02-23 22:55:00,89.493,89.493,89.468,89.472,522500004.0
2006-02-23 22:56:00,89.49,89.495,89.47,89.47,335099995.0
2006-02-23 22:57:00,89.474,89.494,89.449,89.48,213800001.0
2006-02-23 22:58:00,89.487,89.487,89.458,89.47,150199997.0
2006-02-23 22:59:00,89.446,89.469,89.389,89.444,313599998.0
2006-02-23 23:00:00,89.468,89.48,89.457,89.457,204600002.0
2006-02-23 23:01:00,89.473,89.473,89.45,89.45,178400000.0
2006-02-23 23:02:00,89.467,89.48,89.458,89.479,241899994.0
2006-02-23 23:03:00,89.476,89.476,89.443,89.443,238700000.0
2006-02-23 23:04:00,89.459,89.466,89.437,89.443,42799998.0
2006-02-23 23:05:00,89.454,89.475,89.451,89.475,168400002.0
2006-02-23 23:06:00,89.467,89.474,89.453,89.468,149199999.0
2006-02-23 23:07:00,89.445,89.468,89.444,89.463,185100004.0
2006-02-23 23:08:00,89.457,89.465,89.441,89.449,308500001.0
2006-02-23 23:09:00,89.447,89.46,89.434,89.438,154699998.0
2006-02-23 23:10:00,89.446,89.463,89.444,89.458,75400000.0
2006-02-23 23:11:00,89.445,89.465,89.435,89.463,296100001.0
2006-02-23 23:12:00,89.465,89.47,89.447,89.458,174499997.0
2006-02-23 23:13:00,89.454,89.485,89.449,89.482,266900001.0
2006-02-23 23:14:00,89.483,89.491,89.462,89.482,280300001.0
2006-02-23 23:15:00,89.487,89.495,89.467,89.493,433099995.0
2006-02-23 23:16:00,89.481,89.498,89.464,89.481,296200004.0
2006-02-23 23:17:00,89.48,89.494,89.462,89.473,385699997.0
2006-02-23 23:18:00,89.485,89.49,89.468,89.468,52700000.0
2006-02-23 23:19:00,89.472,89.481,89.454,89.46,90500000.0
2006-02-23 23:20:00,89.462,89.482,89.458,89.482,180300001.0
2006-02-23 23:21:00,89.475,89.48,89.457,89.467,170999999.0
2006-02-23 23:22:00,89.476,89.493,89.464,89.482,150000002.0
2006-02-23 23:23:00,89.483,89.495,89.468,89.471,210399999.0
2006-02-23 23:24:00,89.487,89.493,89.471,89.484,344299996.0
2006-02-23 23:25:00,89.483,89.494,89.477,89.491,41400000.0
2006-02-23 23:26:00,89.494,89.504,89.479,89.496,137000000.0
2006-02-23 23:27:00,89.495,89.495,89.48,89.48,24700000.0
2006-02-23 23:28:00,89.505,89.505,89.48,89.48,242500003.0
2006-02-23 23:29:00,89.496,89.496,89.464,89.474,292199994.0
2006-02-23 23:30:00,89.485,89.498,89.471,89.486,218299998.0
2006-02-23 23:31:00,89.485,89.498,89.471,89.485,209300005.0
2006-02-23 23:32:00,89.495,89.501,89.474,89.474,201499999.0
2006-02-23 23:33:00,89.475,89.494,89.469,89.482,218499998.0
2006-02-23 23:34:00,89.485,89.502,89.467,89.49,218300000.0
2006-02-23 23:35:00,89.494,89.507,89.47,89.487,222699998.0
2006-02-23 23:36:00,89.49,89.503,89.473,89.485,155399997.0
2006-02-23 23:37:00,89.486,89.486,89.459,89.459,220700000.0
2006-02-23 23:38:00,89.47,89.485,89.462,89.485,179599996.0
2006-02-23 23:39:00,89.491,89.491,89.462,89.465,171400002.0
2006-02-23 23:40:00,89.483,89.487,89.459,89.462,217499999.0
2006-02-23 23:41:00,89.46,89.485,89.46,89.485,215499998.0
2006-02-23 23:42:00,89.472,89.48,89.444,89.444,187300001.0
2006-02-23 23:43:00,89.467,89.48,89.455,89.466,214600000.0
2006-02-23 23:44:00,89.454,89.482,89.448,89.474,421300000.0
2006-02-23 23:45:00,89.444,89.463,89.441,89.46,24200000.0
2006-02-23 23:46:00,89.447,89.464,89.447,89.464,70599998.0
2006-02-23 23:47:00,89.44,89.466,89.44,89.466,39199999.0
2006-02-23 23:48:00,89.464,89.466,89.445,89.453,181500003.0
2006-02-23 23:49:00,89.439,89.457,89.429,89.434,172099998.0
2006-02-23 23:50:00,89.442,89.463,89.422,89.447,266099997.0
2006-02-23 23:51:00,89.454,89.458,89.428,89.436,313799997.0
2006-02-23 23:52:00,89.435,89.46,89.435,89.452,114299999.0
2006-02-23 23:53:00,89.445,89.445,89.421,89.422,174199998.0
2006-02-23 23:54:00,89.441,89.452,89.427,89.44,221800000.0
2006-02-23 23:55:00,89.424,89.445,89.424,89.438,131000000.0
2006-02-23 23:56:00,89.43,89.445,89.419,89.435,284900005.0
2006-02-23 23:57:00,89.42,89.44,89.42,89.44,163499999.0
2006-02-23 23:58:00,89.437,89.445,89.422,89.423,185199999.0
2006-02-23 23:59:00,89.435,89.435,89.42,89.42,126899999.0
2006-02-24 00:00:00,89.435,89.44,89.415,89.433,129299998.0
2006-02-24 00:01:00,89.43,89.454,89.405,89.43,216299996.0
2006-02-24 00:02:00,89.453,89.464,89.417,89.422,266199994.0
2006-02-24 00:03:00,89.442,89.462,89.415,89.427,182999997.0
2006-02-24 00:04:00,89.405,89.446,89.404,89.43,269699999.0
2006-02-24 00:05:00,89.398,89.437,89.387,89.432,360899996.0
2006-02-24 00:06:00,89.415,89.448,89.392,89.429,176299999.0
2006-02-24 00:07:00,89.425,89.436,89.407,89.407,155100000.0
2006-02-24 00:08:00,89.382,89.426,89.37,89.389,259000000.0
2006-02-24 00:09:00,89.377,89.401,89.349,89.377,153199998.0
2006-02-24 00:10:00,89.395,89.421,89.368,89.385,255500001.0
2006-02-24 00:11:00,89.373,89.408,89.373,89.387,320600003.0
2006-02-24 00:12:00,89.373,89.418,89.373,89.403,304599997.0
2006-02-24 00:13:00,89.4,89.407,89.372,89.38,208200001.0
2006-02-24 00:14:00,89.371,89.406,89.365,89.367,311899994.0
2006-02-24 00:15:00,89.392,89.427,89.387,89.418,260900001.0
2006-02-24 00:16:00,89.407,89.431,89.387,89.387,184899997.0
2006-02-24 00:17:00,89.398,89.416,89.374,89.377,245999996.0
2006-02-24 00:18:00,89.386,89.4,89.365,89.365,269299998.0
2006-02-24 00:19:00,89.387,89.408,89.367,89.375,325400007.0
2006-02-24 00:20:00,89.365,89.399,89.363,89.385,403600002.0
2006-02-24 00:21:00,89.36,89.391,89.349,89.365,220099996.0
2006-02-24 00:22:00,89.362,89.4,89.352,89.369,250300002.0
2006-02-24 00:23:00,89.387,89.405,89.357,89.362,112699999.0
2006-02-24 00:24:00,89.369,89.394,89.355,89.39,240500000.0
2006-02-24 00:25:00,89.368,89.403,89.361,89.385,306699997.0
2006-02-24 00:26:00,89.412,89.429,89.378,89.391,141000000.0
2006-02-24 00:27:00,89.395,89.4,89.375,89.38,255599997.0
2006-02-24 00:28:00,89.395,89.4,89.381,89.395,160800001.0
2006-02-24 00:29:00,89.389,89.401,89.38,89.4,259800000.0
2006-02-24 00:30:00,89.39,89.402,89.375,89.389,128300000.0
2006-02-24 00:31:00,89.381,89.4,89.381,89.4,64700000.0
2006-02-24 00:32:00,89.385,89.4,89.365,89.38,292499997.0
2006-02-24 00:33:00,89.401,89.409,89.381,89.397,138599998.0
2006-02-24 00:34:00,89.405,89.405,89.363,89.363,112100000.0
2006-02-24 00:35:00,89.378,89.41,89.378,89.41,253999999.0
2006-02-24 00:36:00,89.41,89.41,89.382,89.41,261100000.0
2006-02-24 00:37:00,89.388,89.407,89.382,89.397,273900003.0
2006-02-24 00:38:00,89.372,89.399,89.372,89.395,217000003.0
2006-02-24 00:39:00,89.374,89.391,89.364,89.385,158600000.0
2006-02-24 00:40:00,89.374,89.387,89.358,89.382,219000002.0
2006-02-24 00:41:00,89.37,89.395,89.37,89.39,160100000.0
2006-02-24 00:42:00,89.369,89.389,89.361,89.388,203299999.0
2006-02-24 00:43:00,89.376,89.384,89.359,89.371,53000000.0
2006-02-24 00:44:00,89.375,89.38,89.352,89.352,264700000.0
2006-02-24 00:45:00,89.366,89.39,89.358,89.377,122900000.0
2006-02-24 00:46:00,89.377,89.388,89.359,89.38,218499999.0
2006-02-24 00:47:00,89.38,89.391,89.355,89.379,312699997.0
2006-02-24 00:48:00,89.373,89.388,89.361,89.38,250499996.0
2006-02-24 00:49:00,89.381,89.395,89.363,89.377,286599999.0
2006-02-24 00:50:00,89.368,89.388,89.361,89.388,204400000.0
2006-02-24 00:51:00,89.364,89.385,89.358,89.385,368599999.0
2006-02-24 00:52:00,89.383,89.385,89.359,89.368,272700000.0
2006-02-24 00:53:00,89.388,89.388,89.364,89.372,302700002.0
2006-02-24 00:54:00,89.38,89.38,89.353,89.356,207300000.0
2006-02-24 00:55:00,89.361,89.392,89.361,89.392,271600001.0
2006-02-24 00:56:00,89.378,89.39,89.356,89.369,158200001.0
2006-02-24 00:57:00,89.382,89.386,89.363,89.371,227600001.0
2006-02-24 00:58:00,89.367,89.38,89.354,89.372,193700001.0
2006-02-24 00:59:00,89.377,89.395,89.373,89.39,290199998.0
2006-02-24 01:00:00,89.36,89.392,89.36,89.384,153700000.0
2006-02-24 01:01:00,89.37,89.394,89.366,89.373,148000001.0
2006-02-24 01:02:00,89.373,89.407,89.362,89.405,187200001.0
2006-02-24 01:03:00,89.386,89.41,89.386,89.41,166499999.0
2006-02-24 01:04:00,89.412,89.415,89.389,89.393,165499999.0
2006-02-24 01:05:00,89.381,89.402,89.381,89.402,51300000.0
2006-02-24 01:06:00,89.402,89.412,89.384,89.394,207999999.0
2006-02-24 01:07:00,89.417,89.417,89.378,89.378,152499999.0
2006-02-24 01:08:00,89.389,89.4,89.383,89.4,146099996.0
2006-02-24 01:09:00,89.393,89.398,89.373,89.385,148299999.0
2006-02-24 01:10:00,89.398,89.405,89.38,89.382,310400003.0
2006-02-24 01:11:00,89.389,89.406,89.379,89.394,166000000.0
2006-02-24 01:12:00,89.388,89.395,89.372,89.393,373799999.0
2006-02-24 01:13:00,89.392,89.4,89.369,89.388,207600002.0
2006-02-24 01:14:00,89.393,89.395,89.366,89.366,201399999.0
2006-02-24 01:15:00,89.393,89.393,89.371,89.384,199799995.0
2006-02-24 01:16:00,89.392,89.4,89.368,89.371,245600001.0
2006-02-24 01:17:00,89.39,89.395,89.37,89.378,189599999.0
2006-02-24 01:18:00,89.387,89.4,89.382,89.383,200199998.0
2006-02-24 01:19:00,89.393,89.408,89.379,89.389,141699999.0
2006-02-24 01:20:00,89.385,89.409,89.375,89.395,317999998.0
2006-02-24 01:21:00,89.396,89.409,89.378,89.384,169300001.0
2006-02-24 01:22:00,89.395,89.407,89.378,89.39,310499995.0
2006-02-24 01:23:00,89.385,89.408,89.377,89.408,292399998.0
2006-02-24 01:24:00,89.403,89.406,89.385,89.395,222199998.0
2006-02-24 01:25:00,89.415,89.423,89.379,89.402,252500003.0
2006-02-24 01:26:00,89.404,89.42,89.394,89.415,257900003.0
2006-02-24 01:27:00,89.418,89.428,89.405,89.428,316600005.0
2006-02-24 01:28:00,89.43,89.452,89.418,89.434,155500000.0
2006-02-24 01:29:00,89.419,89.456,89.419,89.443,209199995.0
2006-02-24 01:30:00,89.452,89.452,89.425,89.426,131100000.0
2006-02-24 01:31:00,89.445,89.45,89.425,89.45,174099998.0
2006-02-24 01:32:00,89.42,89.438,89.413,89.436,245700000.0
2006-02-24 01:33:00,89.423,89.434,89.411,89.416,240400001.0
2006-02-24 01:34:00,89.42,89.44,89.414,89.435,331900000.0
2006-02-24 01:35:00,89.435,89.44,89.419,89.429,288900000.0
2006-02-24 01:36:00,89.435,89.435,89.396,89.396,149099999.0
2006-02-24 01:37:00,89.425,89.433,89.41,89.42,117600002.0
2006-02-24 01:38:00,89.429,89.438,89.41,89.433,202299999.0
2006-02-24 01:39:00,89.425,89.425,89.406,89.413,152700003.0
2006-02-24 01:40:00,89.419,89.425,89.403,89.403,245000003.0
2006-02-24 01:41:00,89.395,89.425,89.395,89.42,214099998.0
2006-02-24 01:42:00,89.415,89.415,89.386,89.386,64100000.0
2006-02-24 01:43:00,89.404,89.425,89.403,89.417,149800002.0
2006-02-24 01:44:00,89.411,89.42,89.392,89.395,259200000.0
2006-02-24 01:45:00,89.382,89.406,89.38,89.386,165399999.0
2006-02-24 01:46:00,89.388,89.408,89.388,89.392,97499997.0
2006-02-24 01:47:00,89.389,89.416,89.389,89.413,154899999.0
2006-02-24 01:48:00,89.411,89.427,89.401,89.42,330499997.0
2006-02-24 01:49:00,89.39,89.411,89.386,89.403,294099998.0
2006-02-24 01:50:00,89.383,89.427,89.383,89.413,225100001.0
2006-02-24 01:51:00,89.403,89.416,89.389,89.405,304399996.0
2006-02-24 01:52:00,89.39,89.412,89.39,89.412,155599998.0
2006-02-24 01:53:00,89.399,89.417,89.384,89.407,361599999.0
2006-02-24 01:54:00,89.415,89.42,89.4,89.401,217799999.0
2006-02-24 01:55:00,89.413,89.415,89.393,89.396,184700002.0
2006-02-24 01:56:00,89.392,89.426,89.392,89.422,264699994.0
2006-02-24 01:57:00,89.425,89.425,89.393,89.396,300000000.0
2006-02-24 01:58:00,89.401,89.424,89.395,89.42,274300001.0
2006-02-24 01:59:00,89.403,89.417,89.383,89.409,304299995.0
2006-02-24 02:00:00,89.402,89.413,89.388,89.396,277699999.0
2006-02-24 02:01:00,89.417,89.417,89.381,89.387,313800000.0
2006-02-24 02:02:00,89.407,89.407,89.38,89.384,134500002.0
2006-02-24 02:03:00,89.368,89.399,89.368,89.387,205399999.0
2006-02-24 02:04:00,89.384,89.407,89.372,89.401,213499995.0
2006-02-24 02:05:00,89.383,89.396,89.375,89.383,269499999.0
2006-02-24 02:06:00,89.386,89.401,89.374,89.375,238300001.0
2006-02-24 02:07:00,89.375,89.402,89.361,89.379,178699999.0
2006-02-24 02:08:00,89.377,89.385,89.362,89.385,267500002.0
2006-02-24 02:09:00,89.36,89.385,89.36,89.374,250699997.0
2006-02-24 02:10:00,89.362,89.383,89.358,89.377,107000000.0
2006-02-24 02:11:00,89.37,89.373,89.341,89.348,236799996.0
2006-02-24 02:12:00,89.378,89.386,89.344,89.344,204600001.0
2006-02-24 02:13:00,89.344,89.344,89.31,89.315,178900000.0
2006-02-24 02:14:00,89.304,89.321,89.275,89.283,169700005.0
2006-02-24 02:15:00,89.271,89.28,89.25,89.257,256400001.0
2006-02-24 02:16:00,89.244,89.28,89.204,89.214,216600001.0
2006-02-24 02:17:00,89.165,89.185,89.115,89.128,359899999.0
2006-02-24 02:18:00,89.108,89.159,89.107,89.155,172500000.0
2006-02-24 02:19:00,89.16,89.178,89.139,89.146,144499998.0
2006-02-24 02:20:00,89.126,89.173,89.126,89.151,306700005.0
2006-02-24 02:21:00,89.155,89.175,89.149,89.161,132100000.0
2006-02-24 02:22:00,89.143,89.161,89.138,89.145,199599997.0
2006-02-24 02:23:00,89.146,89.165,89.138,89.145,284500001.0
2006-02-24 02:24:00,89.137,89.163,89.133,89.152,192099996.0
2006-02-24 02:25:00,89.148,89.162,89.122,89.133,275600000.0
2006-02-24 02:26:00,89.13,89.13,89.078,89.078,171299999.0
2006-02-24 02:27:00,89.099,89.116,89.064,89.072,300399998.0
2006-02-24 02:28:00,89.051,89.051,89.0,89.015,338500000.0
2006-02-24 02:29:00,89.002,89.019,88.986,89.006,222100000.0
2006-02-24 02:30:00,89.006,89.042,88.993,89.019,235599999.0
2006-02-24 02:31:00,89.032,89.098,89.023,89.098,144999999.0
2006-02-24 02:32:00,89.118,89.123,89.088,89.105,404000002.0
2006-02-24 02:33:00,89.11,89.122,89.102,89.122,129300002.0
2006-02-24 02:34:00,89.106,89.128,89.083,89.091,232299998.0
2006-02-24 02:35:00,89.076,89.114,89.076,89.104,225199999.0
2006-02-24 02:36:00,89.105,89.117,89.091,89.097,147800000.0
2006-02-24 02:37:00,89.06,89.082,89.02,89.039,146899998.0
2006-02-24 02:38:00,89.027,89.052,89.002,89.052,188599995.0
2006-02-24 02:39:00,89.054,89.056,89.039,89.045,74099999.0
2006-02-24 02:40:00,89.039,89.07,89.038,89.07,160100000.0
2006-02-24 02:41:00,89.058,89.076,89.043,89.076,206400002.0
2006-02-24 02:42:00,89.06,89.112,89.06,89.112,261699998.0
2006-02-24 02:43:00,89.107,89.135,89.104,89.132,154899999.0
2006-02-24 02:44:00,89.154,89.171,89.143,89.15,239500004.0
2006-02-24 02:45:00,89.119,89.142,89.112,89.116,177600001.0
2006-02-24 02:46:00,89.131,89.14,89.109,89.109,240000002.0
2006-02-24 02:47:00,89.12,89.133,89.099,89.13,271299996.0
2006-02-24 02:48:00,89.127,89.135,89.1,89.118,292900001.0
2006-02-24 02:49:00,89.11,89.129,89.106,89.111,84600001.0
2006-02-24 02:50:00,89.122,89.122,89.094,89.095,169899998.0
2006-02-24 02:51:00,89.096,89.116,89.089,89.111,399700000.0
2006-02-24 02:52:00,89.086,89.112,89.086,89.105,319700004.0
2006-02-24 02:53:00,89.102,89.144,89.088,89.126,239100001.0
2006-02-24 02:54:00,89.122,89.14,89.114,89.14,200900000.0
2006-02-24 02:55:00,89.145,89.161,89.135,89.135,165800001.0
2006-02-24 02:56:00,89.153,89.153,89.105,89.105,363099999.0
2006-02-24 02:57:00,89.108,89.134,89.108,89.124,133399999.0
2006-02-24 02:58:00,89.14,89.168,89.122,89.168,192099998.0
2006-02-24 02:59:00,89.179,89.187,89.154,89.154,313500002.0
2006-02-24 03:00:00,89.157,89.181,89.14,89.179,224900003.0
2006-02-24 03:01:00,89.194,89.206,89.175,89.179,181800001.0
2006-02-24 03:02:00,89.191,89.203,89.183,89.198,48500000.0
2006-02-24 03:03:00,89.198,89.208,89.171,89.175,235800001.0
2006-02-24 03:04:00,89.148,89.181,89.138,89.143,270800003.0
2006-02-24 03:05:00,89.158,89.158,89.131,89.131,254600000.0
2006-02-24 03:06:00,89.143,89.143,89.119,89.119,182200003.0
2006-02-24 03:07:00,89.134,89.153,89.122,89.125,279599999.0
2006-02-24 03:08:00,89.131,89.131,89.076,89.076,169600000.0
2006-02-24 03:09:00,89.083,89.106,89.073,89.093,193799998.0
2006-02-24 03:10:00,89.09,89.116,89.087,89.115,217599998.0
2006-02-24 03:11:00,89.106,89.121,89.095,89.121,127499998.0
2006-02-24 03:12:00,89.113,89.14,89.113,89.127,140500001.0
2006-02-24 03:13:00,89.104,89.127,89.096,89.109,401400002.0
2006-02-24 03:14:00,89.106,89.114,89.085,89.11,274999999.0
2006-02-24 03:15:00,89.082,89.107,89.081,89.103,193300001.0
2006-02-24 03:16:00,89.088,89.092,89.068,89.092,184199998.0
2006-02-24 03:17:00,89.082,89.084,89.055,89.06,314300003.0
2006-02-24 03:18:00,89.058,89.074,89.041,89.046,276500003.0
2006-02-24 03:19:00,89.031,89.071,89.026,89.041,260400001.0
2006-02-24 03:20:00,89.062,89.073,89.047,89.073,63099999.0
2006-02-24 03:21:00,89.077,89.084,89.061,89.068,316299998.0
2006-02-24 03:22:00,89.065,89.083,89.055,89.076,284799999.0
2006-02-24 03:23:00,89.084,89.088,89.065,89.065,261300003.0
2006-02-24 03:24:00,89.075,89.08,89.057,89.06,302500002.0
2006-02-24 03:25:00,89.084,89.099,89.07,89.086,276100000.0
2006-02-24 03:26:00,89.093,89.118,89.093,89.114,133900000.0
2006-02-24 03:27:00,89.098,89.116,89.095,89.112,280299997.0
2006-02-24 03:28:00,89.12,89.12,89.09,89.092,197500000.0
2006-02-24 03:29:00,89.122,89.124,89.086,89.1,85300000.0
2006-02-24 03:30:00,89.111,89.111,89.083,89.083,272899996.0
2006-02-24 03:31:00,89.117,89.132,89.102,89.102,272299997.0
2006-02-24 03:32:00,89.123,89.131,89.101,89.109,247199995.0
2006-02-24 03:33:00,89.124,89.127,89.089,89.089,380000002.0
2006-02-24 03:34:00,89.093,89.1,89.069,89.082,200199994.0
2006-02-24 03:35:00,89.102,89.111,89.085,89.09,326399994.0
2006-02-24 03:36:00,89.093,89.111,89.091,89.107,177800000.0
2006-02-24 03:37:00,89.081,89.101,89.068,89.088,241000002.0
2006-02-24 03:38:00,89.101,89.101,89.068,89.084,155499998.0
2006-02-24 03:39:00,89.064,89.091,89.061,89.08,189500000.0
2006-02-24 03:40:00,89.062,89.095,89.062,89.085,222900002.0
2006-02-24 03:41:00,89.064,89.08,89.049,89.073,220800004.0
2006-02-24 03:42:00,89.062,89.087,89.061,89.087,228299997.0
2006-02-24 03:43:00,89.084,89.084,89.058,89.064,106300002.0
2006-02-24 03:44:00,89.072,89.105,89.043,89.105,244400003.0
2006-02-24 03:45:00,89.082,89.113,89.078,89.078,210899999.0
2006-02-24 03:46:00,89.08,89.095,89.06,89.071,268400000.0
2006-02-24 03:47:00,89.093,89.101,89.078,89.08,257700002.0
2006-02-24 03:48:00,89.054,89.076,89.042,89.057,108700002.0
2006-02-24 03:49:00,89.041,89.062,89.032,89.06,297300000.0
2006-02-24 03:50:00,89.052,89.078,89.052,89.067,100699999.0
2006-02-24 03:51:00,89.065,89.075,89.033,89.047,197299998.0
2006-02-24 03:52:00,89.043,89.048,89.022,89.036,309300002.0
2006-02-24 03:53:00,89.042,89.059,89.026,89.039,295400001.0
2006-02-24 03:54:00,89.037,89.058,89.035,89.048,126500002.0
2006-02-24 03:55:00,89.041,89.044,89.027,89.033,59300000.0
2006-02-24 03:56:00,89.038,89.041,89.018,89.03,200899999.0
2006-02-24 03:57:00,89.038,89.046,89.026,89.026,175599999.0
2006-02-24 03:58:00,89.042,89.048,89.014,89.014,148899999.0
2006-02-24 03:59:00,89.03,89.055,89.027,89.046,163299999.0
2006-02-24 04:00:00,89.016,89.06,89.016,89.06,174100000.0
2006-02-24 04:01:00,89.073,89.075,89.053,89.058,193199998.0
2006-02-24 04:02:00,89.063,89.101,89.063,89.08,187599999.0
2006-02-24 04:03:00,89.074,89.101,89.054,89.065,185399999.0
2006-02-24 04:04:00,89.057,89.06,89.037,89.042,180400000.0
2006-02-24 04:05:00,89.061,89.087,89.046,89.048,318599999.0
2006-02-24 04:06:00,89.05,89.112,89.03,89.092,210199996.0
2006-02-24 04:07:00,89.076,89.1,89.065,89.079,154700001.0
2006-02-24 04:08:00,89.064,89.087,89.061,89.083,198399998.0
2006-02-24 04:09:00,89.073,89.076,89.05,89.05,316199999.0
2006-02-24 04:10:00,89.088,89.117,89.08,89.099,201699999.0
2006-02-24 04:11:00,89.077,89.1,89.077,89.091,92900002.0
2006-02-24 04:12:00,89.081,89.092,89.068,89.089,199100003.0
2006-02-24 04:13:00,89.065,89.081,89.059,89.074,215599999.0
2006-02-24 04:14:00,89.055,89.077,89.052,89.066,330200006.0
2006-02-24 04:15:00,89.06,89.071,89.045,89.053,131999997.0
2006-02-24 04:16:00,89.057,89.063,89.037,89.04,215000003.0
2006-02-24 04:17:00,89.061,89.082,89.051,89.067,72099999.0
2006-02-24 04:18:00,89.081,89.081,89.055,89.055,111300000.0
2006-02-24 04:19:00,89.095,89.106,89.075,89.105,203600005.0
2006-02-24 04:20:00,89.069,89.099,89.069,89.09,483099993.0
2006-02-24 04:21:00,89.061,89.08,89.057,89.057,296099998.0
2006-02-24 04:22:00,89.073,89.073,89.052,89.052,167999999.0
2006-02-24 04:23:00,89.074,89.103,89.074,89.094,188299998.0
2006-02-24 04:24:00,89.097,89.104,89.082,89.09,273299996.0
2006-02-24 04:25:00,89.086,89.099,89.065,89.086,251700002.0
2006-02-24 04:26:00,89.089,89.1,89.064,89.095,257200002.0
2006-02-24 04:27:00,89.078,89.099,89.066,89.078,207700001.0
2006-02-24 04:28:00,89.083,89.112,89.083,89.112,146699999.0
2006-02-24 04:29:00,89.099,89.131,89.091,89.131,205500001.0
2006-02-24 04:30:00,89.128,89.128,89.09,89.09,124900000.0
2006-02-24 04:31:00,89.097,89.098,89.068,89.083,195000000.0
2006-02-24 04:32:00,89.082,89.097,89.076,89.087,150900001.0
2006-02-24 04:33:00,89.068,89.09,89.068,89.09,155299997.0
2006-02-24 04:34:00,89.098,89.104,89.083,89.085,200600000.0
2006-02-24 04:35:00,89.107,89.115,89.094,89.101,144499999.0
2006-02-24 04:36:00,89.087,89.104,89.083,89.09,268399997.0
2006-02-24 04:37:00,89.088,89.106,89.086,89.087,74599998.0
2006-02-24 04:38:00,89.091,89.093,89.07,89.072,296299998.0
2006-02-24 04:39:00,89.101,89.109,89.066,89.084,239600000.0
2006-02-24 04:40:00,89.083,89.097,89.068,89.068,171500002.0
2006-02-24 04:41:00,89.086,89.093,89.067,89.073,213000001.0
2006-02-24 04:42:00,89.065,89.08,89.045,89.068,272500005.0
2006-02-24 04:43:00,89.056,89.073,89.054,89.073,63300000.0
2006-02-24 04:44:00,89.064,89.076,89.057,89.072,211100000.0
2006-02-24 04:45:00,89.078,89.086,89.059,89.071,361099992.0
2006-02-24 04:46:00,89.08,89.084,89.056,89.061,264999998.0
2006-02-24 04:47:00,89.061,89.079,89.046,89.062,133399999.0
2006-02-24 04:48:00,89.059,89.082,89.056,89.059,190900000.0
2006-02-24 04:49:00,89.083,89.097,89.065,89.092,256999998.0
2006-02-24 04:50:00,89.076,89.096,89.072,89.093,270300006.0
2006-02-24 04:51:00,89.093,89.101,89.074,89.074,180800001.0
2006-02-24 04:52:00,89.077,89.106,89.077,89.1,215900002.0
2006-02-24 04:53:00,89.107,89.114,89.081,89.088,266199997.0
2006-02-24 04:54:00,89.108,89.108,89.081,89.082,135400000.0
2006-02-24 04:55:00,89.108,89.11,89.089,89.093,210699999.0
2006-02-24 04:56:00,89.094,89.101,89.072,89.081,248899998.0
2006-02-24 04:57:00,89.095,89.102,89.077,89.085,205100000.0
2006-02-24 04:58:00,89.106,89.118,89.092,89.092,167600001.0
2006-02-24 04:59:00,89.091,89.12,89.084,89.09,157800002.0
2006-02-24 05:00:00,89.102,89.124,89.1,89.124,273100000.0
2006-02-24 05:01:00,89.104,89.114,89.081,89.1,87699999.0
2006-02-24 05:02:00,89.103,89.105,89.064,89.087,155999999.0
2006-02-24 05:03:00,89.104,89.116,89.103,89.116,38200000.0
2006-02-24 05:04:00,89.097,89.114,89.088,89.107,186299998.0
2006-02-24 05:05:00,89.103,89.115,89.088,89.102,193200000.0
2006-02-24 05:06:00,89.092,89.113,89.089,89.113,185299999.0
2006-02-24 05:07:00,89.104,89.119,89.102,89.119,88000002.0
2006-02-24 05:08:00,89.122,89.122,89.09,89.091,64599999.0
2006-02-24 05:09:00,89.082,89.097,89.054,89.092,224200000.0
2006-02-24 05:10:00,89.099,89.111,89.075,89.092,318500001.0
2006-02-24 05:11:00,89.117,89.117,89.085,89.085,87100001.0
2006-02-24 05:12:00,89.112,89.121,89.095,89.095,125800003.0
2006-02-24 05:13:00,89.109,89.115,89.084,89.097,171000000.0
2006-02-24 05:14:00,89.083,89.115,89.083,89.115,262199999.0
2006-02-24 05:15:00,89.114,89.114,89.085,89.088,142800001.0
2006-02-24 05:16:00,89.114,89.127,89.106,89.106,189299996.0
2006-02-24 05:17:00,89.109,89.116,89.097,89.103,44400000.0
2006-02-24 05:18:00,89.128,89.136,89.106,89.11,289099997.0
2006-02-24 05:19:00,89.124,89.137,89.122,89.137,46799999.0
2006-02-24 05:20:00,89.138,89.154,89.125,89.133,217500005.0
2006-02-24 05:21:00,89.148,89.157,89.122,89.122,128899998.0
2006-02-24 05:22:00,89.128,89.145,89.112,89.131,293499998.0
2006-02-24 05:23:00,89.147,89.161,89.13,89.161,70000000.0
2006-02-24 05:24:00,89.133,89.151,89.13,89.142,245700003.0
2006-02-24 05:25:00,89.123,89.138,89.104,89.132,266199998.0
2006-02-24 05:26:00,89.123,89.145,89.123,89.145,89200000.0
2006-02-24 05:27:00,89.138,89.156,89.132,89.139,291399994.0
2006-02-24 05:28:00,89.166,89.171,89.145,89.145,166099999.0
2006-02-24 05:29:00,89.177,89.18,89.153,89.168,220700001.0
2006-02-24 05:30:00,89.18,89.18,89.153,89.161,232000001.0
2006-02-24 05:31:00,89.167,89.176,89.146,89.155,402999998.0
2006-02-24 05:32:00,89.167,89.174,89.15,89.15,228200000.0
2006-02-24 05:33:00,89.165,89.17,89.15,89.158,138000001.0
2006-02-24 05:34:00,89.17,89.182,89.17,89.182,54700001.0
2006-02-24 05:35:00,89.173,89.188,89.167,89.172,189400002.0
2006-02-24 05:36:00,89.183,89.183,89.164,89.164,36200000.0
2006-02-24 05:37:00,89.18,89.183,89.162,89.163,145499997.0
2006-02-24 05:38:00,89.176,89.188,89.161,89.176,205099996.0
2006-02-24 05:39:00,89.167,89.184,89.157,89.175,292699996.0
2006-02-24 05:40:00,89.177,89.18,89.156,89.163,161400001.0
2006-02-24 05:41:00,89.164,89.182,89.151,89.169,214500004.0
2006-02-24 05:42:00,89.175,89.175,89.16,89.16,65800000.0
2006-02-24 05:43:00,89.164,89.178,89.144,89.163,211200002.0
2006-02-24 05:44:00,89.156,89.166,89.139,89.143,175099999.0
2006-02-24 05:45:00,89.164,89.164,89.146,89.158,93700002.0
2006-02-24 05:46:00,89.154,89.166,89.139,89.151,71899998.0
2006-02-24 05:47:00,89.156,89.183,89.111,89.176,157699998.0
2006-02-24 05:48:00,89.167,89.18,89.154,89.172,113700001.0
2006-02-24 05:49:00,89.177,89.183,89.146,89.157,256399997.0
2006-02-24 05:50:00,89.152,89.184,89.152,89.171,245399997.0
2006-02-24 05:51:00,89.162,89.177,89.14,89.174,243999998.0
2006-02-24 05:52:00,89.134,89.165,89.134,89.163,165600000.0
2006-02-24 05:53:00,89.159,89.186,89.157,89.186,276100002.0
2006-02-24 05:54:00,89.182,89.182,89.155,89.175,124299998.0
2006-02-24 05:55:00,89.138,89.176,89.138,89.176,195100000.0
2006-02-24 05:56:00,89.156,89.179,89.148,89.16,139800000.0
2006-02-24 05:57:00,89.167,89.184,89.155,89.155,253100006.0
2006-02-24 05:58:00,89.162,89.162,89.132,89.132,172899997.0
2006-02-24 05:59:00,89.158,89.167,89.143,89.146,138000002.0
2006-02-24 06:00:00,89.16,89.167,89.14,89.144,258300000.0
2006-02-24 06:01:00,89.143,89.164,89.132,89.155,231200000.0
2006-02-24 06:02:00,89.156,89.162,89.126,89.146,298300002.0
2006-02-24 06:03:00,89.134,89.152,89.134,89.152,133300003.0
2006-02-24 06:04:00,89.136,89.164,89.132,89.15,118800001.0
2006-02-24 06:05:00,89.141,89.16,89.137,89.153,276400001.0
2006-02-24 06:06:00,89.153,89.17,89.142,89.168,321300003.0
2006-02-24 06:07:00,89.163,89.166,89.146,89.15,92099999.0
2006-02-24 06:08:00,89.151,89.168,89.142,89.168,186600004.0
2006-02-24 06:09:00,89.15,89.175,89.15,89.175,326899998.0
2006-02-24 06:10:00,89.165,89.17,89.144,89.144,158000001.0
2006-02-24 06:11:00,89.141,89.167,89.127,89.167,200699998.0
2006-02-24 06:12:00,89.169,89.17,89.144,89.146,180300000.0
2006-02-24 06:13:00,89.159,89.161,89.144,89.146,119099999.0
2006-02-24 06:14:00,89.152,89.17,89.152,89.157,178000000.0
2006-02-24 06:15:00,89.146,89.179,89.146,89.175,214899998.0
2006-02-24 06:16:00,89.151,89.18,89.148,89.161,185199996.0
2006-02-24 06:17:00,89.15,89.18,89.15,89.18,336200000.0
2006-02-24 06:18:00,89.18,89.18,89.151,89.158,112599998.0
2006-02-24 06:19:00,89.18,89.18,89.17,89.17,27900001.0
2006-02-24 06:20:00,89.17,89.18,89.17,89.18,42600000.0
2006-02-24 06:21:00,89.158,89.175,89.152,89.17,120899999.0
2006-02-24 06:22:00,89.177,89.182,89.164,89.182,84699999.0
2006-02-24 06:23:00,89.177,89.185,89.164,89.179,136599999.0
2006-02-24 06:24:00,89.154,89.172,89.154,89.172,62700001.0
2006-02-24 06:25:00,89.146,89.18,89.146,89.175,250600000.0
2006-02-24 06:26:00,89.17,89.186,89.17,89.186,54199999.0
2006-02-24 06:27:00,89.185,89.198,89.169,89.198,275599999.0
2006-02-24 06:28:00,89.196,89.196,89.156,89.156,204200001.0
2006-02-24 06:29:00,89.182,89.182,89.161,89.161,66800000.0
2006-02-24 06:30:00,89.175,89.18,89.155,89.167,132800000.0
2006-02-24 06:31:00,89.178,89.181,89.159,89.163,137500002.0
2006-02-24 06:32:00,89.162,89.192,89.162,89.168,230899999.0
2006-02-24 06:33:00,89.175,89.18,89.15,89.167,247400000.0
2006-02-24 06:34:00,89.172,89.182,89.151,89.159,270899998.0
2006-02-24 06:35:00,89.175,89.177,89.147,89.174,169800000.0
2006-02-24 06:36:00,89.176,89.179,89.153,89.153,165700000.0
2006-02-24 06:37:00,89.157,89.17,89.14,89.16,142199997.0
2006-02-24 06:38:00,89.146,89.165,89.134,89.155,71900000.0
2006-02-24 06:39:00,89.15,89.165,89.15,89.165,52599998.0
2006-02-24 06:40:00,89.165,89.17,89.149,89.158,213600002.0
2006-02-24 06:41:00,89.152,89.17,89.146,89.163,184400002.0
2006-02-24 06:42:00,89.162,89.165,89.135,89.135,280099995.0
2006-02-24 06:43:00,89.14,89.16,89.14,89.155,152999999.0
2006-02-24 06:44:00,89.138,89.163,89.138,89.15,328499999.0
2006-02-24 06:45:00,89.153,89.173,89.139,89.158,181699998.0
2006-02-24 06:46:00,89.17,89.173,89.15,89.15,218200005.0
2006-02-24 06:47:00,89.165,89.165,89.14,89.14,171899996.0
2006-02-24 06:48:00,89.174,89.174,89.154,89.154,65500000.0
2006-02-24 06:49:00,89.168,89.183,89.156,89.173,190600004.0
2006-02-24 06:50:00,89.187,89.187,89.165,89.172,238899996.0
2006-02-24 06:51:00,89.175,89.177,89.158,89.166,216400001.0
2006-02-24 06:52:00,89.14,89.162,89.129,89.161,134399998.0
2006-02-24 06:53:00,89.162,89.173,89.145,89.165,217499999.0
2006-02-24 06:54:00,89.149,89.165,89.143,89.165,84700000.0
2006-02-24 06:55:00,89.17,89.17,89.15,89.15,312099996.0
2006-02-24 06:56:00,89.162,89.166,89.137,89.145,420399999.0
2006-02-24 06:57:00,89.162,89.168,89.145,89.155,195000000.0
2006-02-24 06:58:00,89.149,89.172,89.134,89.172,224600001.0
2006-02-24 06:59:00,89.154,89.179,89.152,89.17,232500001.0
2006-02-24 07:00:00,89.148,89.165,89.14,89.16,210899999.0
2006-02-24 07:01:00,89.156,89.168,89.146,89.162,187399999.0
2006-02-24 07:02:00,89.152,89.152,89.12,89.12,208699999.0
2006-02-24 07:03:00,89.101,89.121,89.084,89.101,194799997.0
2006-02-24 07:04:00,89.112,89.127,89.098,89.112,108699999.0
2006-02-24 07:05:00,89.101,89.118,89.093,89.116,193699999.0
2006-02-24 07:06:00,89.117,89.13,89.105,89.105,178400001.0
2006-02-24 07:07:00,89.116,89.128,89.11,89.124,145699998.0
2006-02-24 07:08:00,89.102,89.121,89.093,89.111,187199999.0
2006-02-24 07:09:00,89.107,89.125,89.104,89.113,75400000.0
2006-02-24 07:10:00,89.102,89.124,89.095,89.102,244200001.0
2006-02-24 07:11:00,89.112,89.131,89.103,89.109,176300001.0
2006-02-24 07:12:00,89.101,89.125,89.1,89.115,196199997.0
2006-02-24 07:13:00,89.103,89.117,89.086,89.103,210500000.0
2006-02-24 07:14:00,89.098,89.106,89.083,89.086,426899999.0
2006-02-24 07:15:00,89.11,89.11,89.089,89.098,194500001.0
2006-02-24 07:16:00,89.08,89.11,89.08,89.11,233300001.0
2006-02-24 07:17:00,89.102,89.11,89.086,89.089,163200000.0
2006-02-24 07:18:00,89.101,89.101,89.084,89.084,32199999.0
2006-02-24 07:19:00,89.076,89.104,89.074,89.088,187800001.0
2006-02-24 07:20:00,89.087,89.094,89.072,89.078,202899997.0
2006-02-24 07:21:00,89.088,89.111,89.07,89.078,249099997.0
2006-02-24 07:22:00,89.063,89.079,89.057,89.076,92399997.0
2006-02-24 07:23:00,89.095,89.111,89.07,89.081,306299998.0
2006-02-24 07:24:00,89.086,89.098,89.072,89.085,134700000.0
2006-02-24 07:25:00,89.082,89.096,89.077,89.094,169899998.0
2006-02-24 07:26:00,89.102,89.115,89.082,89.1,301100000.0
2006-02-24 07:27:00,89.081,89.112,89.081,89.098,175700000.0
2006-02-24 07:28:00,89.075,89.093,89.072,89.086,304199996.0
2006-02-24 07:29:00,89.081,89.104,89.079,89.089,131500000.0
2006-02-24 07:30:00,89.087,89.096,89.074,89.074,156699998.0
2006-02-24 07:31:00,89.075,89.104,89.065,89.088,243699997.0
2006-02-24 07:32:00,89.08,89.09,89.07,89.085,181700000.0
2006-02-24 07:33:00,89.067,89.09,89.046,89.09,151100000.0
2006-02-24 07:34:00,89.08,89.093,89.061,89.07,182100002.0
2006-02-24 07:35:00,89.07,89.09,89.063,89.088,408100003.0
2006-02-24 07:36:00,89.084,89.113,89.084,89.091,236999999.0
2006-02-24 07:37:00,89.096,89.117,89.074,89.079,148099997.0
2006-02-24 07:38:00,89.073,89.102,89.053,89.074,239400001.0
2006-02-24 07:39:00,89.08,89.085,89.06,89.067,190399998.0
2006-02-24 07:40:00,89.084,89.084,89.063,89.068,130999998.0
2006-02-24 07:41:00,89.085,89.095,89.074,89.085,250800001.0
2006-02-24 07:42:00,89.083,89.128,89.073,89.096,222100000.0
2006-02-24 07:43:00,89.089,89.127,89.089,89.096,260000001.0
2006-02-24 07:44:00,89.092,89.107,89.08,89.107,196799999.0
2006-02-24 07:45:00,89.086,89.123,89.086,89.115,257100001.0
2006-02-24 07:46:00,89.092,89.118,89.091,89.113,140799999.0
2006-02-24 07:47:00,89.092,89.112,89.083,89.096,186400003.0
2006-02-24 07:48:00,89.082,89.097,89.079,89.093,166000001.0
2006-02-24 07:49:00,89.094,89.094,89.07,89.07,244599997.0
2006-02-24 07:50:00,89.072,89.093,89.069,89.093,239000000.0
2006-02-24 07:51:00,89.085,89.102,89.081,89.086,144200001.0
2006-02-24 07:52:00,89.078,89.103,89.078,89.103,178600002.0
2006-02-24 07:53:00,89.107,89.108,89.081,89.081,264999999.0
2006-02-24 07:54:00,89.082,89.102,89.082,89.102,62800001.0
2006-02-24 07:55:00,89.108,89.108,89.08,89.087,201299999.0
2006-02-24 07:56:00,89.106,89.109,89.087,89.089,94700000.0
2006-02-24 07:57:00,89.1,89.112,89.082,89.089,213599999.0
2006-02-24 07:58:00,89.083,89.109,89.083,89.106,106500001.0
2006-02-24 07:59:00,89.109,89.121,89.095,89.095,154700000.0
2006-02-24 08:00:00,89.098,89.113,89.082,89.106,443699998.0
2006-02-24 08:01:00,89.095,89.124,89.092,89.11,170699999.0
2006-02-24 08:02:00,89.12,89.141,89.12,89.124,191000001.0
2006-02-24 08:03:00,89.133,89.137,89.111,89.114,319500003.0
2006-02-24 08:04:00,89.127,89.128,89.104,89.115,258299995.0
2006-02-24 08:05:00,89.124,89.155,89.124,89.15,226699998.0
2006-02-24 08:06:00,89.142,89.168,89.136,89.147,207600000.0
2006-02-24 08:07:00,89.124,89.148,89.123,89.138,160799999.0
2006-02-24 08:08:00,89.12,89.14,89.114,89.128,192000001.0
2006-02-24 08:09:00,89.102,89.134,89.102,89.134,307000001.0
2006-02-24 08:10:00,89.133,89.148,89.121,89.126,133800000.0
2006-02-24 08:11:00,89.132,89.139,89.104,89.104,233200005.0
2006-02-24 08:12:00,89.109,89.132,89.106,89.115,248900002.0
2006-02-24 08:13:00,89.137,89.137,89.103,89.12,244699999.0
2006-02-24 08:14:00,89.115,89.128,89.1,89.115,350899998.0
2006-02-24 08:15:00,89.106,89.118,89.096,89.118,132799998.0
2006-02-24 08:16:00,89.124,89.126,89.098,89.108,198099996.0
2006-02-24 08:17:00,89.122,89.122,89.103,89.103,41700000.0
2006-02-24 08:18:00,89.098,89.121,89.094,89.094,181400003.0
2006-02-24 08:19:00,89.103,89.115,89.073,89.102,143499999.0
2006-02-24 08:20:00,89.101,89.115,89.093,89.096,161599999.0
2006-02-24 08:21:00,89.102,89.115,89.09,89.109,156100003.0
2006-02-24 08:22:00,89.089,89.11,89.076,89.088,222299997.0
2006-02-24 08:23:00,89.069,89.09,89.069,89.082,73899999.0
2006-02-24 08:24:00,89.087,89.093,89.061,89.061,299600000.0
2006-02-24 08:25:00,89.082,89.097,89.067,89.084,120700002.0
2006-02-24 08:26:00,89.081,89.1,89.077,89.095,282299996.0
2006-02-24 08:27:00,89.094,89.111,89.076,89.09,352200002.0
2006-02-24 08:28:00,89.08,89.116,89.08,89.116,264100003.0
2006-02-24 08:29:00,89.09,89.108,89.084,89.102,148999999.0
2006-02-24 08:30:00,89.098,89.114,89.088,89.114,244800000.0
2006-02-24 08:31:00,89.122,89.132,89.096,89.117,194000002.0
2006-02-24 08:32:00,89.119,89.121,89.104,89.106,61700000.0
2006-02-24 08:33:00,89.111,89.128,89.098,89.098,180800004.0
2006-02-24 08:34:00,89.122,89.124,89.099,89.104,262599995.0
2006-02-24 08:35:00,89.098,89.118,89.097,89.118,152800000.0
2006-02-24 08:36:00,89.105,89.131,89.101,89.117,293899999.0
2006-02-24 08:37:00,89.118,89.128,89.103,89.109,268300002.0
2006-02-24 08:38:00,89.125,89.139,89.11,89.127,210900001.0
2006-02-24 08:39:00,89.104,89.144,89.102,89.144,191700001.0
2006-02-24 08:40:00,89.146,89.146,89.118,89.126,184100001.0
2006-02-24 08:41:00,89.143,89.143,89.123,89.126,126500002.0
2006-02-24 08:42:00,89.129,89.145,89.113,89.134,230700001.0
2006-02-24 08:43:00,89.112,89.137,89.108,89.132,238999995.0
2006-02-24 08:44:00,89.134,89.145,89.106,89.124,134499998.0
2006-02-24 08:45:00,89.112,89.128,89.099,89.128,234400001.0
2006-02-24 08:46:00,89.11,89.127,89.106,89.123,147199998.0
2006-02-24 08:47:00,89.125,89.136,89.11,89.11,183999997.0
2006-02-24 08:48:00,89.111,89.138,89.108,89.132,238200002.0
2006-02-24 08:49:00,89.116,89.141,89.116,89.135,150400002.0
2006-02-24 08:50:00,89.117,89.135,89.097,89.112,72099999.0
2006-02-24 08:51:00,89.128,89.145,89.09,89.09,281400003.0
2006-02-24 08:52:00,89.12,89.128,89.104,89.128,216800000.0
2006-02-24 08:53:00,89.136,89.136,89.097,89.103,245600000.0
2006-02-24 08:54:00,89.113,89.133,89.109,89.12,133499999.0
2006-02-24 08:55:00,89.105,89.138,89.105,89.125,184199996.0
2006-02-24 08:56:00,89.116,89.13,89.101,89.12,254400000.0
2006-02-24 08:57:00,89.114,89.137,89.112,89.13,344200000.0
2006-02-24 08:58:00,89.132,89.132,89.104,89.109,368499998.0
2006-02-24 08:59:00,89.103,89.126,89.103,89.119,161800000.0
2006-02-24 09:00:00,89.114,89.133,89.103,89.127,432499998.0
2006-02-24 09:01:00,89.115,89.126,89.102,89.102,194700001.0
2006-02-24 09:02:00,89.116,89.116,89.088,89.098,151799999.0
2006-02-24 09:03:00,89.094,89.108,89.08,89.101,223300004.0
2006-02-24 09:04:00,89.104,89.124,89.087,89.097,209700000.0
2006-02-24 09:05:00,89.108,89.12,89.088,89.115,300299995.0
2006-02-24 09:06:00,89.122,89.122,89.097,89.098,242099994.0
2006-02-24 09:07:00,89.124,89.124,89.095,89.095,218699997.0
2006-02-24 09:08:00,89.083,89.122,89.083,89.106,205799999.0
2006-02-24 09:09:00,89.092,89.115,89.09,89.11,220599998.0
2006-02-24 09:10:00,89.104,89.118,89.094,89.115,172899998.0
2006-02-24 09:11:00,89.117,89.134,89.113,89.129,87200003.0
2006-02-24 09:12:00,89.125,89.129,89.098,89.114,234799996.0
2006-02-24 09:13:00,89.127,89.133,89.101,89.111,138899998.0
2006-02-24 09:14:00,89.119,89.124,89.096,89.103,176399998.0
2006-02-24 09:15:00,89.118,89.134,89.102,89.122,227699999.0
2006-02-24 09:16:00,89.11,89.125,89.106,89.123,30600000.0
2006-02-24 09:17:00,89.126,89.131,89.105,89.111,287800001.0
2006-02-24 09:18:00,89.118,89.121,89.098,89.118,184200001.0
2006-02-24 09:19:00,89.104,89.123,89.101,89.108,283299994.0
2006-02-24 09:20:00,89.127,89.133,89.103,89.107,260099997.0
2006-02-24 09:21:00,89.115,89.135,89.11,89.132,178200003.0
2006-02-24 09:22:00,89.112,89.133,89.112,89.129,229800000.0
2006-02-24 09:23:00,89.125,89.128,89.101,89.101,221499998.0
2006-02-24 09:24:00,89.111,89.135,89.105,89.123,457800003.0
2006-02-24 09:25:00,89.105,89.123,89.077,89.122,314199996.0
2006-02-24 09:26:00,89.112,89.112,89.094,89.101,45800000.0
2006-02-24 09:27:00,89.091,89.107,89.072,89.072,305999997.0
2006-02-24 09:28:00,89.087,89.104,89.076,89.082,256799997.0
2006-02-24 09:29:00,89.099,89.111,89.081,89.094,163400000.0
2006-02-24 09:30:00,89.081,89.095,89.068,89.095,154099996.0
2006-02-24 09:31:00,89.093,89.093,89.074,89.074,164899997.0
2006-02-24 09:32:00,89.081,89.09,89.064,89.078,275599998.0
2006-02-24 09:33:00,89.088,89.088,89.058,89.081,222499997.0
2006-02-24 09:34:00,89.075,89.079,89.054,89.054,157699999.0
2006-02-24 09:35:00,89.044,89.071,89.044,89.063,200399995.0
2006-02-24 09:36:00,89.055,89.067,89.04,89.057,265899997.0
2006-02-24 09:37:00,89.05,89.077,89.041,89.065,247599998.0
2006-02-24 09:38:00,89.045,89.066,89.036,89.066,448400000.0
2006-02-24 09:39:00,89.055,89.067,89.037,89.054,157199999.0
2006-02-24 09:40:00,89.048,89.063,89.034,89.051,190999998.0
2006-02-24 09:41:00,89.058,89.061,89.034,89.046,216600005.0
2006-02-24 09:42:00,89.051,89.072,89.038,89.072,198200003.0
2006-02-24 09:43:00,89.06,89.072,89.042,89.062,122200000.0
2006-02-24 09:44:00,89.052,89.067,89.045,89.056,222599996.0
2006-02-24 09:45:00,89.048,89.068,89.032,89.046,264299998.0
2006-02-24 09:46:00,89.025,89.043,89.016,89.028,161000000.0
2006-02-24 09:47:00,89.009,89.035,89.009,89.035,84699999.0
2006-02-24 09:48:00,89.037,89.061,89.037,89.06,182799996.0
2006-02-24 09:49:00,89.06,89.082,89.05,89.064,178400000.0
2006-02-24 09:50:00,89.073,89.1,89.069,89.087,362999998.0
2006-02-24 09:51:00,89.086,89.092,89.069,89.091,239300000.0
2006-02-24 09:52:00,89.089,89.1,89.073,89.1,131100001.0
2006-02-24 09:53:00,89.084,89.097,89.068,89.084,98099997.0
2006-02-24 09:54:00,89.077,89.088,89.07,89.08,87699999.0
2006-02-24 09:55:00,89.075,89.091,89.058,89.071,215300001.0
2006-02-24 09:56:00,89.086,89.097,89.071,89.084,254299996.0
2006-02-24 09:57:00,89.09,89.09,89.063,89.07,378599996.0
2006-02-24 09:58:00,89.056,89.1,89.056,89.077,90300001.0
2006-02-24 09:59:00,89.091,89.096,89.065,89.065,140399999.0
2006-02-24 10:00:00,89.079,89.097,89.062,89.08,338599996.0
2006-02-24 10:01:00,89.074,89.074,89.016,89.016,226999999.0
2006-02-24 10:02:00,89.044,89.053,89.025,89.037,320500002.0
2006-02-24 10:03:00,89.04,89.059,89.028,89.029,285599999.0
2006-02-24 10:04:00,89.051,89.054,89.038,89.038,84800000.0
2006-02-24 10:05:00,89.041,89.06,89.028,89.045,76299999.0
2006-02-24 10:06:00,89.06,89.089,89.054,89.054,199800002.0
2006-02-24 10:07:00,89.041,89.056,89.022,89.052,158299995.0
2006-02-24 10:08:00,89.046,89.052,89.02,89.035,131499999.0
2006-02-24 10:09:00,89.053,89.053,89.036,89.036,120699997.0
2006-02-24 10:10:00,89.017,89.061,89.017,89.031,302899997.0
2006-02-24 10:11:00,89.033,89.053,89.031,89.048,299400004.0
2006-02-24 10:12:00,89.033,89.053,89.027,89.047,260900000.0
2006-02-24 10:13:00,89.053,89.076,89.05,89.065,198999998.0
2006-02-24 10:14:00,89.068,89.088,89.067,89.088,31100001.0
2006-02-24 10:15:00,89.11,89.127,89.089,89.109,204700000.0
2006-02-24 10:16:00,89.124,89.175,89.124,89.17,188599998.0
2006-02-24 10:17:00,89.137,89.158,89.121,89.139,95599999.0
2006-02-24 10:18:00,89.143,89.168,89.133,89.141,498599994.0
2006-02-24 10:19:00,89.16,89.165,89.14,89.149,257999999.0
2006-02-24 10:20:00,89.147,89.162,89.126,89.157,412499999.0
2006-02-24 10:21:00,89.145,89.169,89.145,89.156,375900000.0
2006-02-24 10:22:00,89.155,89.155,89.119,89.138,303999998.0
2006-02-24 10:23:00,89.148,89.172,89.134,89.154,177399997.0
2006-02-24 10:24:00,89.175,89.23,89.162,89.207,160400001.0
2006-02-24 10:25:00,89.224,89.259,89.221,89.259,146599999.0
2006-02-24 10:26:00,89.244,89.262,89.225,89.238,246599998.0
2006-02-24 10:27:00,89.233,89.268,89.215,89.268,261200003.0
2006-02-24 10:28:00,89.254,89.268,89.227,89.227,324200000.0
2006-02-24 10:29:00,89.229,89.229,89.167,89.167,170999998.0
2006-02-24 10:30:00,89.171,89.199,89.169,89.185,215799997.0
2006-02-24 10:31:00,89.166,89.196,89.146,89.17,219199999.0
2006-02-24 10:32:00,89.172,89.188,89.162,89.172,358300002.0
2006-02-24 10:33:00,89.173,89.185,89.155,89.168,158299997.0
2006-02-24 10:34:00,89.163,89.169,89.148,89.165,208200001.0
2006-02-24 10:35:00,89.163,89.178,89.15,89.151,180400004.0
2006-02-24 10:36:00,89.142,89.186,89.141,89.181,189699999.0
2006-02-24 10:37:00,89.158,89.196,89.155,89.196,334700002.0
2006-02-24 10:38:00,89.184,89.199,89.177,89.177,172799999.0
2006-02-24 10:39:00,89.193,89.216,89.188,89.208,218200001.0
2006-02-24 10:40:00,89.195,89.207,89.168,89.188,250700000.0
2006-02-24 10:41:00,89.201,89.215,89.189,89.211,131900003.0
2006-02-24 10:42:00,89.199,89.217,89.195,89.211,228400001.0
2006-02-24 10:43:00,89.199,89.199,89.153,89.162,284200001.0
2006-02-24 10:44:00,89.169,89.185,89.159,89.177,352199998.0
2006-02-24 10:45:00,89.188,89.189,89.168,89.177,402200001.0
2006-02-24 10:46:00,89.183,89.202,89.168,89.174,293300000.0
2006-02-24 10:47:00,89.186,89.195,89.167,89.185,217000002.0
2006-02-24 10:48:00,89.178,89.192,89.153,89.171,187699999.0
2006-02-24 10:49:00,89.167,89.178,89.137,89.148,71299999.0
2006-02-24 10:50:00,89.146,89.166,89.137,89.166,166500001.0
2006-02-24 10:51:00,89.152,89.178,89.152,89.176,265799999.0
2006-02-24 10:52:00,89.152,89.18,89.152,89.18,342600004.0
2006-02-24 10:53:00,89.19,89.2,89.166,89.18,184799998.0
2006-02-24 10:54:00,89.191,89.216,89.16,89.216,256899996.0
2006-02-24 10:55:00,89.215,89.226,89.199,89.21,305300003.0
2006-02-24 10:56:00,89.212,89.212,89.181,89.193,366499994.0
2006-02-24 10:57:00,89.195,89.198,89.17,89.17,255000007.0
2006-02-24 10:58:00,89.175,89.187,89.156,89.174,335199999.0
2006-02-24 10:59:00,89.179,89.183,89.157,89.157,298900003.0
2006-02-24 11:00:00,89.172,89.173,89.138,89.138,146399998.0
2006-02-24 11:01:00,89.159,89.159,89.113,89.124,299000006.0
2006-02-24 11:02:00,89.141,89.143,89.117,89.127,218100001.0
2006-02-24 11:03:00,89.134,89.147,89.113,89.131,167100000.0
2006-02-24 11:04:00,89.133,89.147,89.122,89.137,209699999.0
2006-02-24 11:05:00,89.116,89.142,89.109,89.109,261599995.0
2006-02-24 11:06:00,89.122,89.124,89.083,89.092,250900001.0
2006-02-24 11:07:00,89.102,89.119,89.095,89.115,176399998.0
2006-02-24 11:08:00,89.108,89.12,89.087,89.106,320299998.0
2006-02-24 11:09:00,89.105,89.105,89.072,89.072,130900000.0
2006-02-24 11:10:00,89.087,89.099,89.057,89.057,202099997.0
2006-02-24 11:11:00,89.045,89.083,89.045,89.07,391600001.0
2006-02-24 11:12:00,89.077,89.077,89.046,89.048,202200003.0
2006-02-24 11:13:00,89.047,89.068,89.043,89.067,199300000.0
2006-02-24 11:14:00,89.053,89.067,89.035,89.053,374000000.0
2006-02-24 11:15:00,89.041,89.071,89.041,89.065,293700001.0
2006-02-24 11:16:00,89.061,89.073,89.043,89.056,216600001.0
2006-02-24 11:17:00,89.026,89.046,89.017,89.03,153099997.0
2006-02-24 11:18:00,89.021,89.054,89.021,89.047,274299995.0
2006-02-24 11:19:00,89.043,89.043,89.017,89.017,145200001.0
2006-02-24 11:20:00,89.021,89.024,88.994,89.012,402900000.0
2006-02-24 11:21:00,89.013,89.013,88.983,89.006,354899998.0
2006-02-24 11:22:00,88.995,88.995,88.968,88.973,201600003.0
2006-02-24 11:23:00,88.958,88.992,88.958,88.992,125500002.0
2006-02-24 11:24:00,88.994,89.014,88.991,89.0,204300001.0
2006-02-24 11:25:00,89.012,89.017,88.995,88.999,221599995.0
2006-02-24 11:26:00,89.003,89.017,88.985,89.012,342500000.0
2006-02-24 11:27:00,89.001,89.015,88.988,89.009,311099998.0
2006-02-24 11:28:00,89.018,89.029,88.995,88.995,123599996.0
2006-02-24 11:29:00,88.999,89.016,88.982,89.009,266900001.0
2006-02-24 11:30:00,89.006,89.013,88.992,89.001,277600001.0
2006-02-24 11:31:00,89.005,89.019,88.994,89.004,246300001.0
2006-02-24 11:32:00,89.01,89.026,89.001,89.026,314200000.0
2006-02-24 11:33:00,89.006,89.035,88.991,89.015,242400004.0
2006-02-24 11:34:00,89.002,89.033,89.002,89.027,334799993.0
2006-02-24 11:35:00,89.022,89.04,89.006,89.029,86700000.0
2006-02-24 11:36:00,89.04,89.044,89.018,89.018,254399995.0
2006-02-24 11:37:00,89.035,89.045,89.015,89.035,194799996.0
2006-02-24 11:38:00,89.021,89.046,89.01,89.02,281999996.0
2006-02-24 11:39:00,89.016,89.034,89.002,89.007,291099998.0
2006-02-24 11:40:00,88.992,89.007,88.971,88.999,348099999.0
2006-02-24 11:41:00,88.995,88.995,88.956,88.964,255300002.0
2006-02-24 11:42:00,88.988,88.99,88.97,88.972,190400002.0
2006-02-24 11:43:00,88.975,88.975,88.952,88.958,156300001.0
2006-02-24 11:44:00,88.974,88.985,88.956,88.958,337199997.0
2006-02-24 11:45:00,88.955,88.982,88.943,88.972,289900001.0
2006-02-24 11:46:00,88.964,88.982,88.964,88.981,181700000.0
2006-02-24 11:47:00,88.972,88.977,88.951,88.964,255499997.0
2006-02-24 11:48:00,88.969,88.976,88.949,88.954,210199998.0
2006-02-24 11:49:00,88.942,88.976,88.942,88.963,330999998.0
2006-02-24 11:50:00,88.942,88.966,88.937,88.96,245800000.0
2006-02-24 11:51:00,88.953,88.963,88.935,88.94,265500001.0
2006-02-24 11:52:00,88.95,88.967,88.938,88.966,254200003.0
2006-02-24 11:53:00,88.961,88.986,88.957,88.972,266599996.0
2006-02-24 11:54:00,88.967,88.98,88.952,88.96,254799998.0
2006-02-24 11:55:00,88.978,88.979,88.951,88.951,128100003.0
2006-02-24 11:56:00,88.973,88.973,88.948,88.96,163400002.0
2006-02-24 11:57:00,88.967,88.976,88.947,88.951,207599999.0
2006-02-24 11:58:00,88.956,88.956,88.913,88.913,273199997.0
2006-02-24 11:59:00,88.917,88.95,88.907,88.929,303399999.0
2006-02-24 12:00:00,88.951,88.968,88.926,88.955,316700002.0
2006-02-24 12:01:00,88.962,88.962,88.928,88.928,118600000.0
2006-02-24 12:02:00,88.928,88.928,88.885,88.912,207799996.0
2006-02-24 12:03:00,88.923,88.938,88.895,88.923,306799999.0
2006-02-24 12:04:00,88.932,88.954,88.923,88.94,196000001.0
2006-02-24 12:05:00,88.932,88.958,88.932,88.958,175700001.0
2006-02-24 12:06:00,88.963,88.963,88.938,88.949,284700001.0
2006-02-24 12:07:00,88.952,88.966,88.935,88.948,351700001.0
2006-02-24 12:08:00,88.959,88.979,88.945,88.96,222300001.0
2006-02-24 12:09:00,88.969,88.987,88.958,88.966,195300000.0
2006-02-24 12:10:00,88.976,88.985,88.952,88.952,316299997.0
2006-02-24 12:11:00,88.934,88.966,88.934,88.957,147099999.0
2006-02-24 12:12:00,88.932,88.962,88.932,88.957,245400001.0
2006-02-24 12:13:00,88.97,88.993,88.949,88.96,225200002.0
2006-02-24 12:14:00,88.974,88.988,88.961,88.988,376100000.0
2006-02-24 12:15:00,88.985,88.985,88.942,88.958,186899997.0
2006-02-24 12:16:00,88.968,88.988,88.952,88.967,150399998.0
2006-02-24 12:17:00,88.969,88.995,88.967,88.987,312699997.0
2006-02-24 12:18:00,88.99,88.993,88.966,88.966,203699996.0
2006-02-24 12:19:00,88.996,89.006,88.985,88.988,221799999.0
2006-02-24 12:20:00,89.002,89.002,88.981,88.987,154799997.0
2006-02-24 12:21:00,88.975,89.003,88.968,88.993,253800000.0
2006-02-24 12:22:00,88.962,88.982,88.962,88.98,63999998.0
2006-02-24 12:23:00,88.983,89.011,88.977,89.011,101799998.0
2006-02-24 12:24:00,89.01,89.044,89.0,89.031,169999997.0
2006-02-24 12:25:00,89.018,89.051,89.018,89.051,86300000.0
2006-02-24 12:26:00,89.061,89.061,89.037,89.05,79399999.0
2006-02-24 12:27:00,89.041,89.058,89.025,89.04,155500000.0
2006-02-24 12:28:00,89.042,89.067,89.027,89.045,232399999.0
2006-02-24 12:29:00,89.06,89.06,89.026,89.029,283799998.0
2006-02-24 12:30:00,89.023,89.035,89.006,89.006,208200001.0
2006-02-24 12:31:00,89.019,89.021,88.987,88.988,262500001.0
2006-02-24 12:32:00,89.005,89.018,88.992,88.996,308800003.0
2006-02-24 12:33:00,89.003,89.032,88.993,89.009,204399997.0
2006-02-24 12:34:00,89.035,89.04,89.023,89.024,94400000.0
2006-02-24 12:35:00,89.041,89.041,89.008,89.02,180799997.0
2006-02-24 12:36:00,89.013,89.033,89.007,89.03,220200000.0
2006-02-24 12:37:00,89.018,89.047,89.018,89.032,235400000.0
2006-02-24 12:38:00,89.037,89.038,89.018,89.027,248300004.0
2006-02-24 12:39:00,89.031,89.032,89.01,89.011,141499998.0
2006-02-24 12:40:00,89.019,89.019,89.007,89.007,112700001.0
2006-02-24 12:41:00,89.003,89.02,89.003,89.015,178899999.0
2006-02-24 12:42:00,88.975,89.0,88.971,88.986,108199999.0
2006-02-24 12:43:00,88.989,88.994,88.96,88.96,239000001.0
2006-02-24 12:44:00,88.959,88.982,88.955,88.975,251700000.0
2006-02-24 12:45:00,88.97,88.986,88.951,88.967,247499999.0
2006-02-24 12:46:00,88.985,88.998,88.968,88.971,360500002.0
2006-02-24 12:47:00,88.972,89.008,88.972,89.005,243699999.0
2006-02-24 12:48:00,88.993,89.013,88.983,88.997,198200000.0
2006-02-24 12:49:00,89.001,89.008,88.976,88.999,410399997.0
2006-02-24 12:50:00,88.998,88.998,88.974,88.988,135399998.0
2006-02-24 12:51:00,88.976,89.001,88.976,89.0,295600002.0
2006-02-24 12:52:00,88.997,89.005,88.981,88.992,237800002.0
2006-02-24 12:53:00,88.99,88.99,88.92,88.92,182699995.0
2006-02-24 12:54:00,88.982,89.006,88.978,88.987,142699999.0
2006-02-24 12:55:00,88.948,88.983,88.947,88.965,346100001.0
2006-02-24 12:56:00,88.938,88.974,88.938,88.963,101700001.0
2006-02-24 12:57:00,88.947,88.97,88.935,88.959,353200001.0
2006-02-24 12:58:00,88.947,88.966,88.944,88.961,199299999.0
2006-02-24 12:59:00,88.967,88.972,88.937,88.937,199499995.0
2006-02-24 13:00:00,88.973,88.989,88.954,88.955,372799998.0
2006-02-24 13:01:00,88.958,88.99,88.958,88.968,108399996.0
2006-02-24 13:02:00,88.997,89.007,88.978,88.983,257599997.0
2006-02-24 13:03:00,88.99,88.99,88.973,88.975,139999999.0
2006-02-24 13:04:00,88.962,88.981,88.956,88.968,204000002.0
2006-02-24 13:05:00,88.968,88.978,88.955,88.955,180499999.0
2006-02-24 13:06:00,88.953,88.984,88.953,88.962,319900006.0
2006-02-24 13:07:00,88.965,88.971,88.929,88.929,262300002.0
2006-02-24 13:08:00,88.956,88.962,88.942,88.946,226100000.0
2006-02-24 13:09:00,88.937,88.946,88.92,88.922,187099998.0
2006-02-24 13:10:00,88.931,88.934,88.913,88.933,243400001.0
2006-02-24 13:11:00,88.917,88.935,88.905,88.915,221999998.0
2006-02-24 13:12:00,88.925,88.946,88.913,88.933,261099998.0
2006-02-24 13:13:00,88.928,88.948,88.916,88.928,257800001.0
2006-02-24 13:14:00,88.927,88.944,88.913,88.923,221599998.0
2006-02-24 13:15:00,88.946,88.951,88.923,88.924,171800003.0
2006-02-24 13:16:00,88.929,88.952,88.929,88.952,152300000.0
2006-02-24 13:17:00,88.949,88.957,88.897,88.933,114499998.0
2006-02-24 13:18:00,88.946,88.965,88.946,88.952,92199999.0
2006-02-24 13:19:00,88.952,88.979,88.919,88.925,250800003.0
2006-02-24 13:20:00,88.926,88.952,88.926,88.929,252799997.0
2006-02-24 13:21:00,88.939,88.949,88.922,88.922,289599998.0
2006-02-24 13:22:00,88.936,88.951,88.921,88.924,282099998.0
2006-02-24 13:23:00,88.92,88.948,88.92,88.948,143200000.0
2006-02-24 13:24:00,88.936,88.961,88.931,88.931,194099999.0
2006-02-24 13:25:00,88.937,88.962,88.934,88.962,168600002.0
2006-02-24 13:26:00,88.975,89.003,88.95,88.985,342500004.0
2006-02-24 13:27:00,88.988,89.007,88.977,88.998,269500003.0
2006-02-24 13:28:00,89.01,89.018,88.985,88.985,222699995.0
2006-02-24 13:29:00,89.002,89.002,88.977,88.989,173599997.0
2006-02-24 13:30:00,88.998,89.015,88.983,89.007,221699998.0
2006-02-24 13:31:00,88.99,89.014,88.985,89.011,137399998.0
2006-02-24 13:32:00,88.979,89.0,88.978,89.0,261500001.0
2006-02-24 13:33:00,88.984,89.006,88.984,88.984,165299997.0
2006-02-24 13:34:00,88.998,89.016,88.987,89.007,178000000.0
2006-02-24 13:35:00,88.995,89.02,88.994,89.013,333800003.0
2006-02-24 13:36:00,88.997,89.027,88.992,89.027,221099999.0
2006-02-24 13:37:00,89.026,89.026,88.995,88.995,98299998.0
2006-02-24 13:38:00,89.021,89.021,88.972,88.972,170500001.0
2006-02-24 13:39:00,88.99,89.008,88.978,89.008,184700003.0
2006-02-24 13:40:00,89.006,89.006,88.972,88.974,205100002.0
2006-02-24 13:41:00,88.964,88.982,88.952,88.98,260900002.0
2006-02-24 13:42:00,88.98,88.98,88.947,88.956,252899995.0
2006-02-24 13:43:00,88.983,88.994,88.969,88.978,349499996.0
2006-02-24 13:44:00,88.984,88.998,88.98,88.998,232999998.0
2006-02-24 13:45:00,88.997,89.029,88.989,89.004,261200000.0
2006-02-24 13:46:00,89.011,89.011,88.984,88.984,224800002.0
2006-02-24 13:47:00,88.979,89.017,88.976,89.017,242399998.0
2006-02-24 13:48:00,89.009,89.014,88.978,88.997,204299999.0
2006-02-24 13:49:00,89.007,89.021,88.994,89.002,245200002.0
2006-02-24 13:50:00,89.005,89.021,88.99,89.02,302100000.0
2006-02-24 13:51:00,88.998,89.018,88.998,89.018,60499999.0
2006-02-24 13:52:00,88.997,89.006,88.971,88.971,351799999.0
2006-02-24 13:53:00,88.956,88.988,88.956,88.979,249200000.0
2006-02-24 13:54:00,88.973,88.988,88.959,88.983,269699998.0
2006-02-24 13:55:00,88.964,88.991,88.964,88.977,276800003.0
2006-02-24 13:56:00,88.982,88.997,88.966,88.982,210200000.0
2006-02-24 13:57:00,88.978,88.996,88.959,88.974,234100004.0
2006-02-24 13:58:00,88.988,88.988,88.952,88.953,185299999.0
2006-02-24 13:59:00,88.982,88.982,88.958,88.958,233900000.0
2006-02-24 14:00:00,88.975,88.993,88.971,88.985,228700000.0
2006-02-24 14:01:00,88.978,88.988,88.963,88.974,227700000.0
2006-02-24 14:02:00,88.958,88.978,88.945,88.966,231500002.0
2006-02-24 14:03:00,88.958,88.977,88.95,88.968,157399999.0
2006-02-24 14:04:00,88.961,88.982,88.949,88.97,353400004.0
2006-02-24 14:05:00,88.964,88.992,88.964,88.97,347100002.0
2006-02-24 14:06:00,88.953,88.984,88.951,88.98,228299998.0
2006-02-24 14:07:00,88.959,88.978,88.95,88.966,243600003.0
2006-02-24 14:08:00,88.967,88.975,88.947,88.958,172300000.0
2006-02-24 14:09:00,88.97,88.97,88.948,88.949,127599999.0
2006-02-24 14:10:00,88.948,88.977,88.935,88.977,138200000.0
2006-02-24 14:11:00,88.962,88.985,88.962,88.979,173000003.0
2006-02-24 14:12:00,88.965,88.977,88.954,88.971,166299997.0
2006-02-24 14:13:00,88.96,88.976,88.953,88.967,268700000.0
2006-02-24 14:14:00,88.961,88.982,88.957,88.957,134900002.0
2006-02-24 14:15:00,88.968,89.003,88.967,88.988,265800002.0
2006-02-24 14:16:00,89.005,89.074,89.005,89.074,158199996.0
2006-02-24 14:17:00,89.082,89.089,89.058,89.058,230200001.0
2006-02-24 14:18:00,89.083,89.096,89.067,89.067,120599998.0
2006-02-24 14:19:00,89.077,89.081,89.051,89.067,266299998.0
2006-02-24 14:20:00,89.058,89.103,89.058,89.097,290099997.0
2006-02-24 14:21:00,89.089,89.095,89.065,89.08,176100005.0
2006-02-24 14:22:00,89.071,89.071,89.039,89.043,168299997.0
2006-02-24 14:23:00,89.033,89.058,89.026,89.05,282400001.0
2006-02-24 14:24:00,89.057,89.058,89.033,89.039,257799998.0
2006-02-24 14:25:00,89.026,89.046,89.02,89.037,113700000.0
2006-02-24 14:26:00,89.022,89.044,89.013,89.035,174099998.0
2006-02-24 14:27:00,89.031,89.031,89.017,89.021,175399999.0
2006-02-24 14:28:00,88.999,89.016,88.994,89.015,180799998.0
2006-02-24 14:29:00,89.023,89.039,89.018,89.033,397300001.0
2006-02-24 14:30:00,89.002,89.021,88.982,89.012,193700001.0
2006-02-24 14:31:00,89.009,89.027,88.953,89.027,368900000.0
2006-02-24 14:32:00,88.992,89.019,88.991,89.007,162700001.0
2006-02-24 14:33:00,89.008,89.01,88.987,88.987,169399998.0
2006-02-24 14:34:00,88.998,89.013,88.978,88.982,182800003.0
2006-02-24 14:35:00,89.007,89.007,88.974,88.98,162700001.0
2006-02-24 14:36:00,88.988,89.002,88.965,88.984,270699995.0
2006-02-24 14:37:00,89.012,89.018,88.996,89.003,154999998.0
2006-02-24 14:38:00,89.015,89.027,89.005,89.005,80800000.0
2006-02-24 14:39:00,89.027,89.039,89.011,89.032,270099999.0
2006-02-24 14:40:00,89.042,89.042,89.021,89.032,131100000.0
2006-02-24 14:41:00,89.007,89.03,89.006,89.03,94699999.0
2006-02-24 14:42:00,89.04,89.05,89.024,89.037,184999998.0
2006-02-24 14:43:00,89.048,89.048,89.018,89.03,153100000.0
2006-02-24 14:44:00,89.028,89.061,89.028,89.05,223300002.0
2006-02-24 14:45:00,89.045,89.062,89.03,89.053,354700004.0
2006-02-24 14:46:00,89.047,89.059,89.027,89.046,186500000.0
2006-02-24 14:47:00,89.057,89.057,89.017,89.033,200100002.0
2006-02-24 14:48:00,89.06,89.06,89.037,89.037,118899999.0
2006-02-24 14:49:00,89.055,89.063,89.03,89.03,242199996.0
2006-02-24 14:50:00,89.039,89.059,89.034,89.053,421400000.0
2006-02-24 14:51:00,89.048,89.059,89.012,89.025,170200000.0
2006-02-24 14:52:00,89.012,89.039,89.01,89.016,228200001.0
2006-02-24 14:53:00,89.034,89.055,89.019,89.033,228700001.0
2006-02-24 14:54:00,89.03,89.056,89.021,89.038,260000002.0
2006-02-24 14:55:00,89.04,89.045,89.019,89.02,331399999.0
2006-02-24 14:56:00,89.03,89.041,89.008,89.018,125099999.0
2006-02-24 14:57:00,89.013,89.027,88.994,89.017,217800001.0
2006-02-24 14:58:00,89.009,89.035,89.006,89.025,306799995.0
2006-02-24 14:59:00,89.013,89.037,88.985,89.027,148899999.0
2006-02-24 15:00:00,89.02,89.035,89.016,89.018,224400001.0
2006-02-24 15:01:00,89.038,89.038,89.015,89.022,218899996.0
2006-02-24 15:02:00,88.998,89.034,88.998,89.015,131899999.0
2006-02-24 15:03:00,89.039,89.043,89.018,89.018,113400000.0
2006-02-24 15:04:00,89.036,89.038,89.014,89.026,219999998.0
2006-02-24 15:05:00,89.039,89.041,89.014,89.014,174299995.0
2006-02-24 15:06:00,89.036,89.044,89.024,89.026,67900000.0
2006-02-24 15:07:00,89.052,89.083,89.049,89.083,167199998.0
2006-02-24 15:08:00,89.065,89.08,89.056,89.056,201599996.0
2006-02-24 15:09:00,89.042,89.055,89.026,89.041,140900002.0
2006-02-24 15:10:00,89.063,89.093,89.059,89.093,60199998.0
2006-02-24 15:11:00,89.081,89.113,89.081,89.098,284799999.0
2006-02-24 15:12:00,89.098,89.112,89.084,89.109,194999997.0
2006-02-24 15:13:00,89.11,89.131,89.096,89.107,176699997.0
2006-02-24 15:14:00,89.109,89.129,89.107,89.122,227399996.0
2006-02-24 15:15:00,89.119,89.132,89.098,89.112,212599999.0
2006-02-24 15:16:00,89.112,89.119,89.097,89.102,198900000.0
2006-02-24 15:17:00,89.095,89.112,89.078,89.1,317099999.0
2006-02-24 15:18:00,89.097,89.104,89.083,89.087,135699999.0
2006-02-24 15:19:00,89.085,89.104,89.063,89.081,225900001.0
2006-02-24 15:20:00,89.066,89.083,89.055,89.074,256800001.0
2006-02-24 15:21:00,89.055,89.07,89.045,89.065,120399998.0
2006-02-24 15:22:00,89.052,89.054,88.986,89.036,192600000.0
2006-02-24 15:23:00,89.045,89.056,89.031,89.052,375799999.0
2006-02-24 15:24:00,89.043,89.058,89.028,89.053,226999997.0
2006-02-24 15:25:00,89.032,89.05,89.014,89.036,118199998.0
2006-02-24 15:26:00,89.018,89.035,89.01,89.035,165799996.0
2006-02-24 15:27:00,89.024,89.05,89.019,89.04,325800000.0
2006-02-24 15:28:00,89.029,89.042,89.018,89.033,211399998.0
2006-02-24 15:29:00,88.994,89.018,88.987,89.002,205600001.0
2006-02-24 15:30:00,88.984,89.064,88.975,89.064,189400001.0
2006-02-24 15:31:00,89.03,89.058,89.019,89.053,165600003.0
2006-02-24 15:32:00,89.04,89.067,89.039,89.058,156600000.0
2006-02-24 15:33:00,89.06,89.074,89.046,89.061,377799999.0
2006-02-24 15:34:00,89.07,89.081,89.056,89.062,345000002.0
2006-02-24 15:35:00,89.066,89.066,89.02,89.02,170200002.0
2006-02-24 15:36:00,89.024,89.053,89.024,89.053,334199999.0
2006-02-24 15:37:00,89.037,89.063,89.037,89.05,85700001.0
2006-02-24 15:38:00,89.035,89.055,89.025,89.03,137800000.0
2006-02-24 15:39:00,89.049,89.053,89.025,89.043,252899999.0
2006-02-24 15:40:00,89.037,89.056,89.024,89.034,161700000.0
2006-02-24 15:41:00,89.012,89.034,89.006,89.02,216000002.0
2006-02-24 15:42:00,89.01,89.034,89.003,89.027,282699993.0
2006-02-24 15:43:00,89.018,89.018,89.0,89.008,132699999.0
2006-02-24 15:44:00,88.975,89.01,88.967,88.994,218100000.0
2006-02-24 15:45:00,88.964,88.98,88.956,88.972,290399999.0
2006-02-24 15:46:00,88.98,88.98,88.943,88.943,232499996.0
2006-02-24 15:47:00,88.923,88.958,88.923,88.946,235300000.0
2006-02-24 15:48:00,88.926,88.95,88.925,88.938,246799999.0
2006-02-24 15:49:00,88.917,88.942,88.917,88.942,251699998.0
2006-02-24 15:50:00,88.933,88.951,88.927,88.951,324200002.0
2006-02-24 15:51:00,88.956,88.982,88.947,88.98,357899999.0
2006-02-24 15:52:00,88.984,88.994,88.955,88.969,252600001.0
2006-02-24 15:53:00,88.944,88.985,88.944,88.985,110399999.0
2006-02-24 15:54:00,88.987,88.987,88.937,88.937,120000001.0
2006-02-24 15:55:00,88.988,88.988,88.966,88.972,68999998.0
2006-02-24 15:56:00,88.987,88.998,88.968,88.977,266199995.0
2006-02-24 15:57:00,88.994,88.998,88.977,88.986,256900003.0
2006-02-24 15:58:00,88.978,88.998,88.974,88.998,135900001.0
2006-02-24 15:59:00,88.994,89.005,88.968,88.99,250900000.0
2006-02-24 16:00:00,89.003,89.003,88.968,88.969,158399999.0
2006-02-24 16:01:00,88.962,88.976,88.953,88.957,115600000.0
2006-02-24 16:02:00,88.954,88.971,88.946,88.958,198100000.0
2006-02-24 16:03:00,88.934,88.958,88.931,88.958,223700003.0
2006-02-24 16:04:00,88.954,88.967,88.938,88.957,214999999.0
2006-02-24 16:05:00,88.963,88.97,88.944,88.955,353800000.0
2006-02-24 16:06:00,88.951,88.965,88.935,88.96,88999999.0
2006-02-24 16:07:00,88.956,88.958,88.918,88.918,174600001.0
2006-02-24 16:08:00,88.909,88.935,88.909,88.925,231100001.0
2006-02-24 16:09:00,88.92,88.928,88.903,88.909,153700000.0
2006-02-24 16:10:00,88.937,88.942,88.918,88.941,346099999.0
2006-02-24 16:11:00,88.942,88.964,88.927,88.945,241900001.0
2006-02-24 16:12:00,88.945,88.945,88.921,88.931,128099997.0
2006-02-24 16:13:00,88.916,88.944,88.887,88.923,43100000.0
2006-02-24 16:14:00,88.925,88.948,88.915,88.948,188700001.0
2006-02-24 16:15:00,88.953,88.962,88.939,88.943,275500005.0
2006-02-24 16:16:00,88.958,88.96,88.935,88.935,158899998.0
2006-02-24 16:17:00,88.938,88.964,88.911,88.94,240100004.0
2006-02-24 16:18:00,88.949,88.964,88.941,88.955,243599996.0
2006-02-24 16:19:00,88.957,88.957,88.926,88.926,187299997.0
2006-02-24 16:20:00,88.936,88.963,88.934,88.955,231699998.0
2006-02-24 16:21:00,88.934,88.957,88.93,88.952,254300000.0
2006-02-24 16:22:00,88.949,88.949,88.919,88.93,186099999.0
2006-02-24 16:23:00,88.935,88.948,88.921,88.928,218300000.0
2006-02-24 16:24:00,88.936,88.948,88.926,88.945,237200000.0
2006-02-24 16:25:00,88.933,88.946,88.915,88.935,245900001.0
2006-02-24 16:26:00,88.931,88.946,88.914,88.931,64399999.0
2006-02-24 16:27:00,88.922,88.936,88.91,88.929,317399995.0
2006-02-24 16:28:00,88.93,88.939,88.918,88.922,184199998.0
2006-02-24 16:29:00,88.911,88.942,88.911,88.938,233800000.0
2006-02-24 16:30:00,88.942,88.942,88.908,88.913,134899996.0
2006-02-24 16:31:00,88.926,88.928,88.896,88.912,347000003.0
2006-02-24 16:32:00,88.893,88.911,88.887,88.904,44400001.0
2006-02-24 16:33:00,88.88,88.896,88.865,88.878,189200002.0
2006-02-24 16:34:00,88.871,88.878,88.82,88.82,149700001.0
2006-02-24 16:35:00,88.79,88.809,88.78,88.809,200500002.0
2006-02-24 16:36:00,88.813,88.85,88.813,88.849,266399996.0
2006-02-24 16:37:00,88.847,88.885,88.847,88.885,264300001.0
2006-02-24 16:38:00,88.875,88.896,88.865,88.878,193699997.0
2006-02-24 16:39:00,88.854,88.871,88.849,88.869,152399997.0
2006-02-24 16:40:00,88.872,88.877,88.851,88.863,202900001.0
2006-02-24 16:41:00,88.873,88.873,88.834,88.834,227000000.0
2006-02-24 16:42:00,88.837,88.882,88.837,88.879,253999998.0
2006-02-24 16:43:00,88.854,88.885,88.854,88.875,370299998.0
2006-02-24 16:44:00,88.865,88.88,88.853,88.88,239599999.0
2006-02-24 16:45:00,88.866,88.883,88.862,88.877,242600001.0
2006-02-24 16:46:00,88.872,88.884,88.861,88.884,119600001.0
2006-02-24 16:47:00,88.881,88.89,88.858,88.873,204000002.0
2006-02-24 16:48:00,88.876,88.893,88.859,88.868,242799999.0
2006-02-24 16:49:00,88.858,88.894,88.858,88.887,186299998.0
2006-02-24 16:50:00,88.887,88.894,88.871,88.872,153899999.0
2006-02-24 16:51:00,88.868,88.895,88.866,88.891,277500000.0
2006-02-24 16:52:00,88.879,88.893,88.86,88.867,438000000.0
2006-02-24 16:53:00,88.879,88.879,88.847,88.847,257500001.0
2006-02-24 16:54:00,88.845,88.873,88.845,88.867,166400000.0
2006-02-24 16:55:00,88.866,88.882,88.852,88.852,163700005.0
2006-02-24 16:56:00,88.861,88.877,88.849,88.852,215300001.0
2006-02-24 16:57:00,88.872,88.884,88.862,88.88,282300005.0
2006-02-24 16:58:00,88.874,88.879,88.849,88.86,190899999.0
2006-02-24 16:59:00,88.858,88.882,88.844,88.859,184299998.0
2006-02-24 17:00:00,88.856,88.886,88.856,88.874,131899996.0
2006-02-24 17:01:00,88.862,88.891,88.85,88.889,138200000.0
2006-02-24 17:02:00,88.892,88.919,88.89,88.919,213000002.0
2006-02-24 17:03:00,88.926,88.963,88.918,88.936,244199998.0
2006-02-24 17:04:00,88.947,88.96,88.936,88.952,258499996.0
2006-02-24 17:05:00,88.947,88.976,88.928,88.976,183700000.0
2006-02-24 17:06:00,88.964,88.984,88.948,88.96,110199998.0
2006-02-24 17:07:00,88.943,88.958,88.935,88.958,116800001.0
2006-02-24 17:08:00,88.953,88.975,88.953,88.964,291200000.0
2006-02-24 17:09:00,88.957,88.981,88.944,88.972,211099998.0
2006-02-24 17:10:00,88.953,88.97,88.947,88.97,226899999.0
2006-02-24 17:11:00,88.951,88.966,88.933,88.955,284100000.0
2006-02-24 17:12:00,88.943,88.943,88.925,88.925,94300001.0
2006-02-24 17:13:00,88.909,88.924,88.882,88.903,224400001.0
2006-02-24 17:14:00,88.886,88.913,88.873,88.913,329900000.0
2006-02-24 17:15:00,88.901,88.912,88.884,88.896,224299997.0
2006-02-24 17:16:00,88.906,88.906,88.877,88.886,173199996.0
2006-02-24 17:17:00,88.872,88.903,88.87,88.886,281000000.0
2006-02-24 17:18:00,88.871,88.871,88.851,88.86,227600001.0
2006-02-24 17:19:00,88.859,88.871,88.844,88.858,323000000.0
2006-02-24 17:20:00,88.832,88.865,88.832,88.855,340599998.0
2006-02-24 17:21:00,88.86,88.877,88.852,88.871,141499997.0
2006-02-24 17:22:00,88.863,88.875,88.841,88.859,178799996.0
2006-02-24 17:23:00,88.862,88.862,88.823,88.838,148499999.0
2006-02-24 17:24:00,88.848,88.851,88.83,88.832,152199997.0
2006-02-24 17:25:00,88.816,88.837,88.79,88.801,208600001.0
2006-02-24 17:26:00,88.795,88.817,88.775,88.797,166199998.0
2006-02-24 17:27:00,88.808,88.827,88.799,88.814,91099998.0
2006-02-24 17:28:00,88.817,88.817,88.798,88.802,273300000.0
2006-02-24 17:29:00,88.819,88.839,88.796,88.839,189899998.0
2006-02-24 17:30:00,88.831,88.867,88.831,88.867,146399999.0
2006-02-24 17:31:00,88.866,88.866,88.828,88.828,289499999.0
2006-02-24 17:32:00,88.831,88.831,88.796,88.814,330000006.0
2006-02-24 17:33:00,88.783,88.8,88.76,88.783,214199999.0
2006-02-24 17:34:00,88.753,88.782,88.753,88.762,184599999.0
2006-02-24 17:35:00,88.765,88.765,88.738,88.738,291000004.0
2006-02-24 17:36:00,88.75,88.774,88.745,88.749,297299996.0
2006-02-24 17:37:00,88.752,88.752,88.716,88.723,133700001.0
2006-02-24 17:38:00,88.74,88.776,88.74,88.775,204900001.0
2006-02-24 17:39:00,88.769,88.79,88.761,88.761,341999998.0
2006-02-24 17:40:00,88.76,88.792,88.76,88.79,204000002.0
2006-02-24 17:41:00,88.781,88.793,88.773,88.793,129300001.0
2006-02-24 17:42:00,88.773,88.791,88.765,88.785,159999996.0
2006-02-24 17:43:00,88.764,88.792,88.751,88.771,230299995.0
2006-02-24 17:44:00,88.765,88.776,88.747,88.77,210300001.0
2006-02-24 17:45:00,88.784,88.79,88.762,88.771,245199999.0
2006-02-24 17:46:00,88.767,88.786,88.752,88.767,127600000.0
2006-02-24 17:47:00,88.766,88.779,88.753,88.763,366900000.0
2006-02-24 17:48:00,88.765,88.765,88.73,88.73,134899998.0
2006-02-24 17:49:00,88.737,88.751,88.707,88.707,223600002.0
2006-02-24 17:50:00,88.73,88.749,88.706,88.728,171399999.0
2006-02-24 17:51:00,88.705,88.727,88.703,88.723,148600001.0
2006-02-24 17:52:00,88.729,88.734,88.708,88.721,175699999.0
2006-02-24 17:53:00,88.73,88.743,88.706,88.726,218700001.0
2006-02-24 17:54:00,88.738,88.738,88.708,88.72,118900001.0
2006-02-24 17:55:00,88.73,88.733,88.704,88.707,265899998.0
2006-02-24 17:56:00,88.713,88.722,88.696,88.709,277400004.0
2006-02-24 17:57:00,88.723,88.723,88.683,88.684,229900002.0
2006-02-24 17:58:00,88.698,88.711,88.678,88.692,127299997.0
2006-02-24 17:59:00,88.706,88.728,88.672,88.682,209899998.0
2006-02-24 18:00:00,88.674,88.698,88.666,88.677,95899999.0
2006-02-24 18:01:00,88.692,88.722,88.676,88.702,1860399993.0
2006-02-24 18:02:00,88.78,88.8,88.78,88.79,1637100001.0
2006-02-24 18:03:00,88.8,88.82,88.79,88.81,1637100001.0
2006-02-24 18:04:00,88.82,88.82,88.81,88.81,1637100001.0
2006-02-24 18:05:00,88.82,88.82,88.8,88.8,1637100001.0
2006-02-24 18:06:00,88.79,88.8,88.78,88.8,1637100001.0
2006-02-24 18:07:00,88.81,88.83,88.79,88.83,1637100001.0
2006-02-24 18:08:00,88.82,88.87,88.82,88.86,1637100001.0
2006-02-24 18:09:00,88.85,88.88,88.85,88.87,1637100001.0
2006-02-24 18:10:00,88.77,88.772,88.738,88.749,1637100001.0
2006-02-24 18:11:00,88.737,88.778,88.733,88.756,973399999.0
2006-02-24 18:12:00,88.758,88.761,88.735,88.735,1431199997.0
2006-02-24 18:13:00,88.726,88.763,88.711,88.744,2022899992.0
2006-02-24 18:14:00,88.91,88.91,88.89,88.91,1161199989.0
2006-02-24 18:15:00,88.9,88.9,88.88,88.88,1161199989.0
2006-02-24 18:16:00,88.89,88.9,88.88,88.89,1161199989.0
2006-02-24 18:17:00,88.724,88.739,88.703,88.703,1161199989.0
2006-02-24 18:18:00,88.725,88.749,88.708,88.726,1119899998.0
2006-02-24 18:19:00,88.749,88.759,88.722,88.744,1910199991.0
2006-02-24 18:20:00,88.759,88.774,88.74,88.749,2056399977.0
2006-02-24 18:21:00,88.761,88.802,88.761,88.783,1893299996.0
2006-02-24 18:22:00,88.779,88.785,88.755,88.77,1352399991.0
2006-02-24 18:23:00,88.88,88.9,88.87,88.89,2048600004.0
2006-02-24 18:24:00,88.73,88.759,88.722,88.745,2048600004.0
2006-02-24 18:25:00,88.89,88.91,88.89,88.91,2128999989.0
2006-02-24 18:26:00,88.743,88.755,88.713,88.718,2128999989.0
2006-02-24 18:27:00,88.735,88.748,88.714,88.729,1317099995.0
2006-02-24 18:28:00,88.72,88.733,88.687,88.698,1728799985.0
2006-02-24 18:29:00,88.691,88.727,88.691,88.721,1124399998.0
2006-02-24 18:30:00,88.724,88.733,88.699,88.717,784299997.0
2006-02-24 18:31:00,88.728,88.739,88.704,88.73,1503300000.0
2006-02-24 18:32:00,88.716,88.745,88.709,88.721,2058299995.0
2006-02-24 18:33:00,88.89,88.89,88.88,88.88,1987699986.0
2006-02-24 18:34:00,88.725,88.741,88.701,88.725,1987699986.0
2006-02-24 18:35:00,88.715,88.737,88.7,88.72,1753700001.0
2006-02-24 18:36:00,88.722,88.736,88.703,88.714,927099995.0
2006-02-24 18:37:00,88.738,88.738,88.704,88.71,1086699997.0
2006-02-24 18:38:00,88.716,88.742,88.695,88.736,853300000.0
2006-02-24 18:39:00,88.728,88.768,88.728,88.757,1080900008.0
2006-02-24 18:40:00,88.771,88.801,88.767,88.788,1958899997.0
2006-02-24 18:41:00,88.778,88.806,88.771,88.803,751000000.0
2006-02-24 18:42:00,88.785,88.806,88.767,88.785,1232499994.0
2006-02-24 18:43:00,88.774,88.802,88.77,88.788,475599999.0
2006-02-24 18:44:00,88.769,88.792,88.763,88.781,892599998.0
2006-02-24 18:45:00,88.78,88.79,88.755,88.758,675599996.0
2006-02-24 18:46:00,88.773,88.774,88.745,88.745,771599993.0
2006-02-24 18:47:00,88.752,88.752,88.733,88.733,235599999.0
2006-02-24 18:48:00,88.731,88.748,88.722,88.747,565899999.0
2006-02-24 18:49:00,88.739,88.754,88.726,88.745,893800000.0
2006-02-24 18:50:00,88.743,88.76,88.724,88.74,844299992.0
2006-02-24 18:51:00,88.746,88.775,88.746,88.77,1257399993.0
2006-02-24 18:52:00,88.77,88.781,88.749,88.749,1307399994.0
2006-02-24 18:53:00,88.76,88.765,88.736,88.751,1683499999.0
2006-02-24 18:54:00,88.757,88.767,88.735,88.737,1358600000.0
2006-02-24 18:55:00,88.743,88.763,88.732,88.748,1711599997.0
2006-02-24 18:56:00,88.748,88.763,88.73,88.749,303499999.0
2006-02-24 18:57:00,88.749,88.771,88.749,88.765,545399997.0
2006-02-24 18:58:00,88.754,88.787,88.754,88.787,1108000000.0
2006-02-24 18:59:00,88.77,88.796,88.765,88.786,1199100003.0
2006-02-24 19:00:00,88.763,88.781,88.748,88.765,311799998.0
2006-02-24 19:01:00,88.768,88.78,88.749,88.749,416800003.0
2006-02-24 19:02:00,88.762,88.785,88.759,88.773,199199998.0
2006-02-24 19:03:00,88.771,88.806,88.771,88.794,435799995.0
2006-02-24 19:04:00,88.782,88.802,88.774,88.797,466600000.0
2006-02-24 19:05:00,88.78,88.801,88.773,88.787,491500002.0
2006-02-24 19:06:00,88.765,88.782,88.75,88.775,1115999994.0
2006-02-24 19:07:00,88.775,88.816,88.775,88.805,1429199996.0
2006-02-24 19:08:00,88.795,88.842,88.794,88.837,1654399990.0
2006-02-24 19:09:00,88.846,88.859,88.822,88.857,905599998.0
2006-02-24 19:10:00,88.863,88.869,88.845,88.86,371600000.0
2006-02-24 19:11:00,88.858,88.866,88.838,88.855,523599994.0
2006-02-24 19:12:00,88.85,88.864,88.838,88.851,234899997.0
2006-02-24 19:13:00,88.857,88.882,88.85,88.855,491800005.0
2006-02-24 19:14:00,88.87,88.897,88.868,88.897,517300006.0
2006-02-24 19:15:00,88.882,88.897,88.86,88.88,868299998.0
2006-02-24 19:16:00,88.875,88.883,88.858,88.869,541299994.0
2006-02-24 19:17:00,88.864,88.877,88.843,88.869,733100002.0
2006-02-24 19:18:00,88.852,88.877,88.841,88.861,567000001.0
2006-02-24 19:19:00,88.855,88.883,88.833,88.856,1397900006.0
2006-02-24 19:20:00,88.865,88.882,88.849,88.869,630399994.0
2006-02-24 19:21:00,88.868,88.883,88.851,88.875,831900000.0
2006-02-24 19:22:00,88.879,88.88,88.855,88.86,277399997.0
2006-02-24 19:23:00,88.848,88.88,88.847,88.869,1792999984.0
2006-02-24 19:24:00,88.861,88.892,88.861,88.892,710000002.0
2006-02-24 19:25:00,88.89,88.897,88.865,88.875,1128699994.0
2006-02-24 19:26:00,88.892,88.903,88.859,88.862,1994399994.0
2006-02-24 19:27:00,88.874,88.895,88.867,88.885,1200299995.0
2006-02-24 19:28:00,88.884,88.89,88.86,88.871,1043800004.0
2006-02-24 19:29:00,88.871,88.883,88.854,88.876,292900003.0
2006-02-24 19:30:00,88.877,88.888,88.863,88.865,1277399991.0
2006-02-24 19:31:00,88.863,88.865,88.835,88.85,684099994.0
2006-02-24 19:32:00,88.861,88.88,88.852,88.856,1023300009.0
2006-02-24 19:33:00,88.866,88.879,88.855,88.86,661600001.0
2006-02-24 19:34:00,88.855,88.872,88.843,88.855,1120799984.0
2006-02-24 19:35:00,88.838,88.86,88.82,88.853,929500005.0
2006-02-24 19:36:00,88.839,88.862,88.833,88.862,754699994.0
2006-02-24 19:37:00,88.873,88.878,88.852,88.852,223699999.0
2006-02-24 19:38:00,88.847,88.874,88.843,88.855,821999997.0
2006-02-24 19:39:00,88.836,88.856,88.827,88.85,763099994.0
2006-02-24 19:40:00,88.821,88.85,88.816,88.833,868300002.0
2006-02-24 19:41:00,88.811,88.842,88.801,88.817,1313200012.0
2006-02-24 19:42:00,88.817,88.834,88.808,88.829,779999998.0
2006-02-24 19:43:00,88.806,88.823,88.797,88.814,439399994.0
2006-02-24 19:44:00,88.778,88.807,88.773,88.783,836199998.0
2006-02-24 19:45:00,88.757,88.778,88.746,88.778,363800000.0
2006-02-24 19:46:00,88.78,88.796,88.765,88.769,566299995.0
2006-02-24 19:47:00,88.779,88.794,88.769,88.792,298299998.0
2006-02-24 19:48:00,88.778,88.782,88.746,88.759,914799989.0
2006-02-24 19:49:00,88.774,88.795,88.763,88.79,733199996.0
2006-02-24 19:50:00,88.787,88.792,88.756,88.775,635999999.0
2006-02-24 19:51:00,88.755,88.789,88.755,88.789,486200000.0
2006-02-24 19:52:00,88.77,88.793,88.765,88.781,503499999.0
2006-02-24 19:53:00,88.78,88.79,88.757,88.771,826100004.0
2006-02-24 19:54:00,88.795,88.797,88.765,88.772,676200000.0
2006-02-24 19:55:00,88.773,88.794,88.768,88.788,223200001.0
2006-02-24 19:56:00,88.786,88.799,88.776,88.788,705000000.0
2006-02-24 19:57:00,88.791,88.813,88.765,88.797,589000006.0
2006-02-24 19:58:00,88.809,88.819,88.78,88.788,830899998.0
2006-02-24 19:59:00,88.786,88.806,88.784,88.803,843500001.0
2006-02-24 20:00:00,88.808,88.821,88.795,88.795,571599998.0
2006-02-24 20:01:00,88.795,88.808,88.778,88.803,457599999.0
2006-02-24 20:02:00,88.803,88.806,88.783,88.788,701300004.0
2006-02-24 20:03:00,88.787,88.807,88.771,88.787,593300001.0
2006-02-24 20:04:00,88.79,88.79,88.77,88.778,599400000.0
2006-02-24 20:05:00,88.786,88.811,88.784,88.8,510099997.0
2006-02-24 20:06:00,88.792,88.803,88.765,88.765,565799995.0
2006-02-24 20:07:00,88.803,88.811,88.784,88.784,462699998.0
2006-02-24 20:08:00,88.781,88.796,88.753,88.782,716400000.0
2006-02-24 20:09:00,88.76,88.78,88.748,88.774,583599995.0
2006-02-24 20:10:00,88.783,88.793,88.763,88.77,570699994.0
2006-02-24 20:11:00,88.768,88.791,88.745,88.776,1337499998.0
2006-02-24 20:12:00,88.762,88.774,88.739,88.742,1578700001.0
2006-02-24 20:13:00,88.744,88.757,88.731,88.748,844799997.0
2006-02-24 20:14:00,88.727,88.744,88.711,88.73,506499996.0
2006-02-24 20:15:00,88.725,88.729,88.695,88.696,1095199995.0
2006-02-24 20:16:00,88.705,88.724,88.69,88.71,1310600004.0
2006-02-24 20:17:00,88.698,88.72,88.698,88.715,214599997.0
2006-02-24 20:18:00,88.721,88.727,88.696,88.696,208800004.0
2006-02-24 20:19:00,88.705,88.719,88.688,88.707,1336399989.0
2006-02-24 20:20:00,88.702,88.723,88.691,88.723,1615199998.0
2006-02-24 20:21:00,88.707,88.726,88.702,88.716,516899999.0
2006-02-24 20:22:00,88.693,88.73,88.693,88.715,739599997.0
2006-02-24 20:23:00,88.72,88.725,88.691,88.698,846100004.0
2006-02-24 20:24:00,88.713,88.717,88.687,88.702,523299995.0
2006-02-24 20:25:00,88.707,88.725,88.692,88.71,830800005.0
2006-02-24 20:26:00,88.718,88.735,88.704,88.714,499899997.0
2006-02-24 20:27:00,88.733,88.748,88.72,88.747,1104099993.0
2006-02-24 20:28:00,88.734,88.765,88.734,88.741,1983900004.0
2006-02-24 20:29:00,88.76,88.77,88.76,88.76,2040599992.0
2006-02-24 20:30:00,88.745,88.758,88.726,88.729,2040599992.0
2006-02-24 20:31:00,88.735,88.748,88.717,88.748,1603499995.0
2006-02-24 20:32:00,88.748,88.752,88.719,88.723,2024599996.0
2006-02-24 20:33:00,88.721,88.737,88.693,88.737,667599996.0
2006-02-24 20:34:00,88.742,88.754,88.715,88.72,192500000.0
2006-02-24 20:35:00,88.715,88.733,88.703,88.722,574800000.0
2006-02-24 20:36:00,88.71,88.735,88.705,88.735,481100003.0
2006-02-24 20:37:00,88.738,88.745,88.708,88.714,591899992.0
2006-02-24 20:38:00,88.719,88.743,88.712,88.722,1538599997.0
2006-02-24 20:39:00,88.728,88.757,88.727,88.746,1181099996.0
2006-02-24 20:40:00,88.729,88.75,88.724,88.75,1725199988.0
2006-02-24 20:41:00,88.748,88.748,88.72,88.732,840300005.0
2006-02-24 20:42:00,88.725,88.736,88.699,88.72,1018100004.0
2006-02-24 20:43:00,88.705,88.732,88.698,88.718,601800001.0
2006-02-24 20:44:00,88.72,88.72,88.691,88.699,1601700001.0
2006-02-24 20:45:00,88.71,88.725,88.69,88.69,1042399993.0
2006-02-24 20:46:00,88.715,88.73,88.7,88.7,770599999.0
2006-02-24 20:47:00,88.722,88.738,88.704,88.712,1281299989.0
2006-02-24 20:48:00,88.723,88.731,88.701,88.708,817699997.0
2006-02-24 20:49:00,88.713,88.728,88.694,88.706,661799999.0
2006-02-24 20:50:00,88.696,88.722,88.692,88.717,1042599996.0
2006-02-24 20:51:00,88.708,88.728,88.698,88.723,689799995.0
2006-02-24 20:52:00,88.725,88.735,88.698,88.725,581599994.0
2006-02-24 20:53:00,88.728,88.728,88.697,88.711,1569199999.0
2006-02-24 20:54:00,88.706,88.728,88.703,88.726,544000000.0
2006-02-24 20:55:00,88.734,88.744,88.712,88.732,1088899997.0
2006-02-24 20:56:00,88.725,88.746,88.714,88.724,1073799999.0
2006-02-24 20:57:00,88.743,88.757,88.726,88.736,1295099999.0
2006-02-24 20:58:00,88.73,88.73,88.7,88.71,649499995.0
2006-02-24 20:59:00,88.7,88.72,88.7,88.7,649499995.0
2006-02-24 21:00:00,88.71,88.72,88.7,88.71,649499995.0
2006-02-24 21:01:00,88.7,88.7,88.69,88.69,649499995.0
2006-02-24 21:02:00,88.7,88.727,88.698,88.723,649499995.0
2006-02-24 21:03:00,88.726,88.743,88.718,88.718,506900004.0
2006-02-24 21:04:00,88.735,88.735,88.714,88.735,372900001.0
2006-02-24 21:05:00,88.73,88.737,88.711,88.723,320000000.0
2006-02-24 21:06:00,88.726,88.737,88.711,88.724,448299997.0
2006-02-24 21:07:00,88.718,88.742,88.707,88.729,536199998.0
2006-02-24 21:08:00,88.728,88.741,88.713,88.713,577100002.0
2006-02-24 21:09:00,88.713,88.75,88.713,88.743,338999999.0
2006-02-24 21:10:00,88.752,88.766,88.743,88.747,524100003.0
2006-02-24 21:11:00,88.764,88.767,88.746,88.749,358500002.0
2006-02-24 21:12:00,88.741,88.77,88.741,88.763,616999999.0
2006-02-24 21:13:00,88.742,88.769,88.739,88.746,838399989.0
2006-02-24 21:14:00,88.778,88.805,88.778,88.798,1040299985.0
2006-02-24 21:15:00,88.797,88.797,88.767,88.771,1026599997.0
2006-02-24 21:16:00,88.776,88.801,88.772,88.793,707200003.0
2006-02-24 21:17:00,88.792,88.797,88.756,88.756,1422900016.0
2006-02-24 21:18:00,88.752,88.775,88.746,88.767,644300000.0
2006-02-24 21:19:00,88.763,88.79,88.747,88.78,852499996.0
2006-02-24 21:20:00,88.792,88.792,88.759,88.767,1424699995.0
2006-02-24 21:21:00,88.771,88.785,88.74,88.75,1985999996.0
2006-02-24 21:22:00,88.731,88.758,88.723,88.754,1626600004.0
2006-02-24 21:23:00,88.756,88.762,88.722,88.752,912899993.0
2006-02-24 21:24:00,88.756,88.758,88.725,88.739,597199996.0
2006-02-24 21:25:00,88.724,88.754,88.724,88.746,1240600000.0
2006-02-24 21:26:00,88.733,88.753,88.718,88.73,497199992.0
2006-02-24 21:27:00,88.715,88.746,88.715,88.745,398799994.0
2006-02-24 21:28:00,88.745,88.745,88.718,88.728,288299999.0
2006-02-24 21:29:00,88.743,88.755,88.728,88.755,611499998.0
2006-02-24 21:30:00,88.754,88.769,88.737,88.743,490200009.0
2006-02-24 21:31:00,88.742,88.787,88.742,88.787,307500002.0
2006-02-24 21:32:00,88.795,88.807,88.782,88.801,1388599999.0
2006-02-24 21:33:00,88.793,88.798,88.775,88.793,316299996.0
2006-02-24 21:34:00,88.795,88.82,88.789,88.807,326000002.0
2006-02-24 21:35:00,88.818,88.823,88.793,88.795,507199995.0
2006-02-24 21:36:00,88.798,88.804,88.778,88.788,152000000.0
2006-02-24 21:37:00,88.8,88.809,88.78,88.796,268800002.0
2006-02-24 21:38:00,88.799,88.803,88.767,88.767,369099996.0
2006-02-24 21:39:00,88.772,88.79,88.751,88.779,309599998.0
2006-02-24 21:40:00,88.78,88.803,88.767,88.795,539099997.0
2006-02-24 21:41:00,88.796,88.806,88.772,88.772,442100009.0
2006-02-24 21:42:00,88.786,88.801,88.762,88.782,720499998.0
2006-02-24 21:43:00,88.786,88.807,88.781,88.803,582500000.0
2006-02-24 21:44:00,88.784,88.803,88.77,88.798,1328499998.0
2006-02-24 21:45:00,88.779,88.8,88.767,88.79,771000000.0
2006-02-24 21:46:00,88.797,88.813,88.78,88.798,642399996.0
2006-02-24 21:47:00,88.808,88.828,88.794,88.796,835799999.0
2006-02-24 21:48:00,88.813,88.82,88.797,88.798,206999997.0
2006-02-24 21:49:00,88.805,88.83,88.795,88.813,683699997.0
2006-02-24 21:50:00,88.79,88.809,88.78,88.793,185700000.0
2006-02-24 21:51:00,88.779,88.797,88.767,88.784,398699999.0
2006-02-24 21:52:00,88.78,88.795,88.757,88.765,638899994.0
2006-02-24 21:53:00,88.777,88.789,88.767,88.783,204600000.0
2006-02-24 21:54:00,88.76,88.78,88.713,88.722,186199995.0
2006-02-24 21:55:00,88.705,88.744,88.705,88.744,180700000.0
2006-02-24 21:56:00,88.746,88.754,88.726,88.734,680799996.0
2006-02-24 21:57:00,88.718,88.732,88.694,88.704,140600002.0
2006-02-24 21:58:00,88.686,88.708,88.679,88.703,236599999.0
2006-02-24 21:59:00,88.696,88.711,88.674,88.692,782600003.0
2006-02-24 22:00:00,88.704,88.707,88.66,88.673,751900002.0
2006-02-24 22:01:00,88.689,88.698,88.673,88.677,1078400003.0
2006-02-24 22:02:00,88.675,88.698,88.658,88.658,1370400008.0
2006-02-24 22:03:00,88.665,88.692,88.65,88.67,357000006.0
2006-02-24 22:04:00,88.69,88.69,88.653,88.661,898300004.0
2006-02-24 22:05:00,88.648,88.669,88.639,88.657,245899997.0
2006-02-24 22:06:00,88.638,88.655,88.63,88.65,151499996.0
2006-02-24 22:07:00,88.633,88.651,88.631,88.646,154500002.0
2006-02-24 22:08:00,88.653,88.653,88.623,88.623,215300001.0
2006-02-24 22:09:00,88.633,88.656,88.63,88.65,368899994.0
2006-02-24 22:10:00,88.657,88.665,88.624,88.624,165200001.0
2006-02-24 22:11:00,88.653,88.661,88.636,88.637,416799996.0
2006-02-24 22:12:00,88.647,88.653,88.608,88.636,431400002.0
2006-02-24 22:13:00,88.654,88.654,88.618,88.636,529699999.0
2006-02-24 22:14:00,88.653,88.653,88.632,88.632,253900000.0
2006-02-24 22:15:00,88.631,88.658,88.63,88.644,624199996.0
2006-02-24 22:16:00,88.643,88.649,88.624,88.628,641399997.0
2006-02-24 22:17:00,88.63,88.656,88.63,88.633,172599998.0
2006-02-24 22:18:00,88.647,88.656,88.635,88.636,306499995.0
2006-02-24 22:19:00,88.649,88.665,88.64,88.66,235199999.0
2006-02-24 22:20:00,88.664,88.664,88.646,88.652,139400000.0
2006-02-24 22:21:00,88.643,88.676,88.643,88.673,158699999.0
2006-02-24 22:22:00,88.666,88.677,88.652,88.669,454999998.0
2006-02-24 22:23:00,88.669,88.673,88.651,88.657,127500000.0
2006-02-24 22:24:00,88.677,88.677,88.653,88.665,188999998.0
2006-02-24 22:25:00,88.677,88.695,88.665,88.68,209200000.0
2006-02-24 22:26:00,88.678,88.703,88.672,88.687,156200001.0
2006-02-24 22:27:00,88.693,88.704,88.679,88.685,632799998.0
2006-02-24 22:28:00,88.703,88.703,88.678,88.682,338799998.0
2006-02-24 22:29:00,88.7,88.7,88.66,88.66,290099996.0
2006-02-24 22:30:00,88.683,88.704,88.677,88.703,542100005.0
2006-02-24 22:31:00,88.697,88.701,88.682,88.682,122899998.0
2006-02-24 22:32:00,88.666,88.694,88.666,88.692,171599997.0
2006-02-24 22:33:00,88.692,88.692,88.666,88.666,367100002.0
2006-02-24 22:34:00,88.666,88.69,88.664,88.683,561700009.0
2006-02-24 22:35:00,88.692,88.699,88.674,88.674,262700000.0
2006-02-24 22:36:00,88.692,88.707,88.673,88.682,457799999.0
2006-02-24 22:37:00,88.695,88.695,88.673,88.679,274700002.0
2006-02-24 22:38:00,88.679,88.695,88.674,88.692,315000001.0
2006-02-24 22:39:00,88.675,88.693,88.667,88.687,334300001.0
2006-02-24 22:40:00,88.67,88.688,88.666,88.683,361699994.0
2006-02-24 22:41:00,88.669,88.684,88.664,88.684,234700000.0
2006-02-24 22:42:00,88.69,88.69,88.66,88.66,143799998.0
2006-02-24 22:43:00,88.684,88.686,88.648,88.661,493600000.0
2006-02-24 22:44:00,88.682,88.685,88.654,88.654,411499996.0
2006-02-24 22:45:00,88.657,88.675,88.639,88.672,437500007.0
2006-02-24 22:46:00,88.672,88.674,88.642,88.656,558400003.0
2006-02-24 22:47:00,88.652,88.671,88.634,88.65,276099999.0
2006-02-24 22:48:00,88.625,88.651,88.606,88.626,527000002.0
2006-02-24 22:49:00,88.631,88.659,88.617,88.629,662399994.0
2006-02-24 22:50:00,88.648,88.648,88.612,88.612,242599997.0
2006-02-24 22:51:00,88.63,88.639,88.61,88.619,703200001.0
2006-02-24 22:52:00,88.65,88.654,88.637,88.638,227200002.0
2006-02-24 22:53:00,88.64,88.658,88.59,88.64,327499999.0
2006-02-24 22:54:00,88.626,88.659,88.626,88.652,227300001.0
2006-02-24 22:55:00,88.638,88.657,88.63,88.652,325399998.0
2006-02-24 22:56:00,88.647,88.648,88.621,88.621,184099999.0
2006-02-24 22:57:00,88.623,88.642,88.598,88.63,248500000.0
2006-02-24 22:58:00,88.623,88.644,88.617,88.622,112399999.0
2006-02-24 22:59:00,88.608,88.63,88.561,88.606,377399998.0
2006-02-24 23:00:00,88.617,88.636,88.607,88.612,123099998.0
2006-02-24 23:01:00,88.624,88.627,88.595,88.621,231900001.0
2006-02-24 23:02:00,88.624,88.64,88.613,88.639,184799999.0
2006-02-24 23:03:00,88.628,88.646,88.618,88.634,141899999.0
2006-02-24 23:04:00,88.622,88.633,88.601,88.609,28699999.0
2006-02-24 23:05:00,88.623,88.642,88.617,88.637,156500000.0
2006-02-24 23:06:00,88.628,88.64,88.61,88.64,92499999.0
2006-02-24 23:07:00,88.642,88.65,88.622,88.638,203699999.0
2006-02-24 23:08:00,88.649,88.664,88.636,88.656,312500002.0
2006-02-24 23:09:00,88.641,88.655,88.63,88.652,162599999.0
2006-02-24 23:10:00,88.655,88.655,88.64,88.64,60600000.0
2006-02-24 23:11:00,88.657,88.66,88.633,88.64,121100001.0
2006-02-24 23:12:00,88.645,88.677,88.645,88.677,134600000.0
2006-02-24 23:13:00,88.675,88.68,88.656,88.661,203099996.0
2006-02-24 23:14:00,88.686,88.686,88.66,88.665,282500001.0
2006-02-24 23:15:00,88.674,88.686,88.673,88.683,93399997.0
2006-02-24 23:16:00,88.67,88.685,88.652,88.667,288000003.0
2006-02-24 23:17:00,88.653,88.68,88.653,88.678,378000000.0
2006-02-24 23:18:00,88.667,88.679,88.655,88.668,130000000.0
2006-02-24 23:19:00,88.637,88.659,88.637,88.659,31600000.0
2006-02-24 23:20:00,88.645,88.668,88.643,88.668,204400001.0
2006-02-24 23:21:00,88.662,88.668,88.644,88.655,276099999.0
2006-02-24 23:22:00,88.655,88.671,88.643,88.66,72899999.0
2006-02-24 23:23:00,88.656,88.671,88.643,88.643,216500000.0
2006-02-24 23:24:00,88.663,88.674,88.651,88.652,403100002.0
2006-02-24 23:25:00,88.653,88.666,88.647,88.659,86999997.0
2006-02-24 23:26:00,88.655,88.665,88.64,88.657,226899998.0
2006-02-24 23:27:00,88.641,88.663,88.641,88.645,91199999.0
2006-02-24 23:28:00,88.667,88.675,88.65,88.665,210499998.0
2006-02-24 23:29:00,88.663,88.676,88.65,88.674,264499998.0
2006-02-24 23:30:00,88.68,88.68,88.659,88.66,142499998.0
2006-02-24 23:31:00,88.66,88.68,88.66,88.68,186499998.0
2006-02-24 23:32:00,88.675,88.68,88.659,88.661,208600000.0
2006-02-24 23:33:00,88.656,88.68,88.648,88.663,239600001.0
2006-02-24 23:34:00,88.671,88.676,88.639,88.659,268100000.0
2006-02-24 23:35:00,88.68,88.685,88.637,88.658,291900004.0
2006-02-24 23:36:00,88.677,88.677,88.655,88.657,172300000.0
2006-02-24 23:37:00,88.668,88.68,88.661,88.675,93400000.0
2006-02-24 23:38:00,88.658,88.675,88.65,88.675,240299997.0
2006-02-24 23:39:00,88.674,88.682,88.655,88.671,126500001.0
2006-02-24 23:40:00,88.675,88.685,88.66,88.66,202600000.0
2006-02-24 23:41:00,88.66,88.685,88.66,88.685,90600001.0
2006-02-24 23:42:00,88.665,88.683,88.659,88.679,231800006.0
2006-02-24 23:43:00,88.672,88.696,88.672,88.696,321900003.0
2006-02-24 23:44:00,88.671,88.7,88.67,88.693,292099995.0
2006-02-24 23:45:00,88.668,88.687,88.667,88.687,66400000.0
2006-02-24 23:46:00,88.699,88.706,88.687,88.693,58100000.0
2006-02-24 23:47:00,88.694,88.717,88.694,88.712,204899998.0
2006-02-24 23:48:00,88.689,88.706,88.685,88.702,254699998.0
2006-02-24 23:49:00,88.676,88.695,88.665,88.674,241000000.0
2006-02-24 23:50:00,88.67,88.7,88.67,88.7,217199998.0
2006-02-24 23:51:00,88.695,88.7,88.679,88.681,152599995.0
2006-02-24 23:52:00,88.682,88.7,88.676,88.692,108600000.0
2006-02-24 23:53:00,88.687,88.694,88.66,88.674,151400002.0
2006-02-24 23:54:00,88.69,88.698,88.671,88.685,291799999.0
2006-02-24 23:55:00,88.674,88.692,88.673,88.687,154600002.0
2006-02-24 23:56:00,88.692,88.704,88.676,88.683,195799998.0
2006-02-24 23:57:00,88.692,88.698,88.664,88.693,173600001.0
2006-02-24 23:58:00,88.681,88.706,88.679,88.697,226399996.0
2006-02-24 23:59:00,88.705,88.705,88.69,88.69,102099999.0
2006-02-27 00:00:00,88.663,88.698,88.652,88.661,183000003.0
2006-02-27 00:01:00,88.653,88.699,88.653,88.69,200199999.0
2006-02-27 00:02:00,88.68,88.738,88.678,88.714,277499998.0
2006-02-27 00:03:00,88.698,88.715,88.685,88.697,240300002.0
2006-02-27 00:04:00,88.698,88.718,88.67,88.687,331299996.0
2006-02-27 00:05:00,88.678,88.717,88.667,88.717,151200002.0
2006-02-27 00:06:00,88.681,88.7,88.646,88.675,321699995.0
2006-02-27 00:07:00,88.681,88.694,88.65,88.656,153699999.0
2006-02-27 00:08:00,88.684,88.692,88.669,88.692,145400002.0
2006-02-27 00:09:00,88.659,88.681,88.635,88.665,293999998.0
2006-02-27 00:10:00,88.691,88.691,88.669,88.669,62099999.0
2006-02-27 00:11:00,88.675,88.675,88.651,88.658,128499999.0
2006-02-27 00:12:00,88.68,88.685,88.65,88.65,231399998.0
2006-02-27 00:13:00,88.663,88.687,88.663,88.682,131000000.0
2006-02-27 00:14:00,88.695,88.695,88.663,88.672,230699998.0
2006-02-27 00:15:00,88.68,88.68,88.643,88.643,160700000.0
2006-02-27 00:16:00,88.632,88.657,88.631,88.657,209199996.0
2006-02-27 00:17:00,88.663,88.666,88.634,88.655,272599998.0
2006-02-27 00:18:00,88.657,88.657,88.629,88.651,143800001.0
2006-02-27 00:19:00,88.625,88.64,88.6,88.607,232299995.0
2006-02-27 00:20:00,88.6,88.618,88.591,88.609,278300000.0
2006-02-27 00:21:00,88.606,88.62,88.592,88.592,239899999.0
2006-02-27 00:22:00,88.601,88.625,88.601,88.625,155899998.0
2006-02-27 00:23:00,88.601,88.62,88.6,88.615,127599996.0
2006-02-27 00:24:00,88.62,88.62,88.584,88.59,173600000.0
2006-02-27 00:25:00,88.607,88.62,88.594,88.62,226299994.0
2006-02-27 00:26:00,88.607,88.62,88.594,88.612,117500001.0
2006-02-27 00:27:00,88.6,88.62,88.595,88.615,87800000.0
2006-02-27 00:28:00,88.615,88.62,88.6,88.615,182599996.0
2006-02-27 00:29:00,88.608,88.625,88.595,88.625,225599998.0
2006-02-27 00:30:00,88.615,88.62,88.591,88.607,120300000.0
2006-02-27 00:31:00,88.615,88.62,88.601,88.608,36200000.0
2006-02-27 00:32:00,88.615,88.62,88.591,88.601,265000000.0
2006-02-27 00:33:00,88.608,88.62,88.593,88.62,196500000.0
2006-02-27 00:34:00,88.61,88.63,88.594,88.623,144600000.0
2006-02-27 00:35:00,88.624,88.651,88.624,88.649,175599997.0
2006-02-27 00:36:00,88.636,88.658,88.622,88.658,263600002.0
2006-02-27 00:37:00,88.643,88.665,88.638,88.664,316899996.0
2006-02-27 00:38:00,88.66,88.665,88.641,88.648,112199997.0
2006-02-27 00:39:00,88.66,88.66,88.633,88.64,113700000.0
2006-02-27 00:40:00,88.657,88.657,88.627,88.631,384600000.0
2006-02-27 00:41:00,88.641,88.67,88.641,88.665,214800001.0
2006-02-27 00:42:00,88.655,88.66,88.632,88.639,167700002.0
2006-02-27 00:43:00,88.629,88.654,88.629,88.654,47799999.0
2006-02-27 00:44:00,88.633,88.655,88.633,88.655,249400005.0
2006-02-27 00:45:00,88.65,88.673,88.64,88.653,247199998.0
2006-02-27 00:46:00,88.665,88.668,88.644,88.668,105200001.0
2006-02-27 00:47:00,88.66,88.665,88.635,88.658,335299999.0
2006-02-27 00:48:00,88.66,88.66,88.63,88.63,240999999.0
2006-02-27 00:49:00,88.656,88.701,88.656,88.701,109899999.0
2006-02-27 00:50:00,88.697,88.726,88.694,88.726,149299999.0
2006-02-27 00:51:00,88.707,88.746,88.705,88.732,245600004.0
2006-02-27 00:52:00,88.732,88.756,88.718,88.756,203499998.0
2006-02-27 00:53:00,88.756,88.771,88.746,88.755,139199999.0
2006-02-27 00:54:00,88.754,88.754,88.713,88.713,147300001.0
2006-02-27 00:55:00,88.723,88.74,88.701,88.73,164199999.0
2006-02-27 00:56:00,88.71,88.74,88.71,88.737,265900005.0
2006-02-27 00:57:00,88.733,88.757,88.728,88.757,332599997.0
2006-02-27 00:58:00,88.758,88.758,88.731,88.731,126199998.0
2006-02-27 00:59:00,88.758,88.758,88.735,88.745,200600002.0
2006-02-27 01:00:00,88.75,88.767,88.728,88.734,203499999.0
2006-02-27 01:01:00,88.744,88.785,88.744,88.76,195800002.0
2006-02-27 01:02:00,88.754,88.768,88.732,88.762,207200000.0
2006-02-27 01:03:00,88.755,88.766,88.739,88.748,74600000.0
2006-02-27 01:04:00,88.747,88.753,88.729,88.731,308399998.0
2006-02-27 01:05:00,88.721,88.742,88.721,88.742,21100000.0
2006-02-27 01:06:00,88.741,88.745,88.714,88.723,197300001.0
2006-02-27 01:07:00,88.723,88.747,88.684,88.7,202999997.0
2006-02-27 01:08:00,88.709,88.726,88.703,88.708,177800000.0
2006-02-27 01:09:00,88.709,88.723,88.694,88.708,150400004.0
2006-02-27 01:10:00,88.706,88.718,88.697,88.712,170200004.0
2006-02-27 01:11:00,88.718,88.718,88.688,88.705,162400000.0
2006-02-27 01:12:00,88.715,88.726,88.704,88.723,257899996.0
2006-02-27 01:13:00,88.705,88.73,88.698,88.724,229799998.0
2006-02-27 01:14:00,88.685,88.705,88.662,88.679,173099997.0
2006-02-27 01:15:00,88.685,88.701,88.68,88.685,256799998.0
2006-02-27 01:16:00,88.7,88.705,88.674,88.678,185599998.0
2006-02-27 01:17:00,88.714,88.717,88.69,88.708,256399998.0
2006-02-27 01:18:00,88.694,88.713,88.681,88.701,116299999.0
2006-02-27 01:19:00,88.691,88.723,88.674,88.68,270299998.0
2006-02-27 01:20:00,88.645,88.677,88.639,88.657,234800002.0
2006-02-27 01:21:00,88.638,88.658,88.612,88.612,228599999.0
2006-02-27 01:22:00,88.598,88.627,88.588,88.615,95500000.0
2006-02-27 01:23:00,88.585,88.605,88.574,88.587,99999998.0
2006-02-27 01:24:00,88.569,88.588,88.557,88.576,207999999.0
2006-02-27 01:25:00,88.581,88.581,88.55,88.55,219100000.0
2006-02-27 01:26:00,88.539,88.554,88.525,88.537,268200002.0
2006-02-27 01:27:00,88.533,88.557,88.521,88.539,303599997.0
2006-02-27 01:28:00,88.549,88.559,88.523,88.523,132300000.0
2006-02-27 01:29:00,88.498,88.55,88.498,88.55,118499999.0
2006-02-27 01:30:00,88.558,88.573,88.536,88.553,191099999.0
2006-02-27 01:31:00,88.571,88.592,88.558,88.586,174799999.0
2006-02-27 01:32:00,88.57,88.571,88.547,88.558,284900002.0
2006-02-27 01:33:00,88.564,88.586,88.547,88.577,282600001.0
2006-02-27 01:34:00,88.56,88.587,88.556,88.577,295900000.0
2006-02-27 01:35:00,88.574,88.577,88.559,88.563,237000000.0
2006-02-27 01:36:00,88.573,88.574,88.551,88.551,205599995.0
2006-02-27 01:37:00,88.565,88.578,88.552,88.577,244899998.0
2006-02-27 01:38:00,88.572,88.586,88.558,88.576,301700000.0
2006-02-27 01:39:00,88.549,88.581,88.548,88.58,352899993.0
2006-02-27 01:40:00,88.577,88.58,88.56,88.56,151299999.0
2006-02-27 01:41:00,88.569,88.583,88.554,88.571,201399998.0
2006-02-27 01:42:00,88.571,88.571,88.54,88.552,195199999.0
2006-02-27 01:43:00,88.562,88.562,88.535,88.535,226499997.0
2006-02-27 01:44:00,88.531,88.548,88.528,88.53,222899998.0
2006-02-27 01:45:00,88.538,88.554,88.522,88.522,221099997.0
2006-02-27 01:46:00,88.539,88.541,88.52,88.52,83600001.0
2006-02-27 01:47:00,88.513,88.531,88.508,88.509,281800001.0
2006-02-27 01:48:00,88.53,88.55,88.501,88.539,266099999.0
2006-02-27 01:49:00,88.545,88.546,88.52,88.528,404399999.0
2006-02-27 01:50:00,88.518,88.556,88.518,88.552,317099998.0
2006-02-27 01:51:00,88.548,88.561,88.537,88.541,186299998.0
2006-02-27 01:52:00,88.547,88.58,88.547,88.58,105000000.0
2006-02-27 01:53:00,88.583,88.583,88.552,88.552,237899997.0
2006-02-27 01:54:00,88.557,88.583,88.552,88.583,335699997.0
2006-02-27 01:55:00,88.578,88.59,88.57,88.585,185899999.0
2006-02-27 01:56:00,88.562,88.597,88.562,88.594,408199998.0
2006-02-27 01:57:00,88.595,88.602,88.572,88.583,347400001.0
2006-02-27 01:58:00,88.579,88.599,88.557,88.57,313400002.0
2006-02-27 01:59:00,88.575,88.576,88.552,88.561,281000001.0
2006-02-27 02:00:00,88.571,88.592,88.56,88.564,231100000.0
2006-02-27 02:01:00,88.582,88.605,88.569,88.58,180500000.0
2006-02-27 02:02:00,88.571,88.588,88.561,88.588,243199996.0
2006-02-27 02:03:00,88.581,88.586,88.552,88.552,231699995.0
2006-02-27 02:04:00,88.573,88.578,88.553,88.574,238099997.0
2006-02-27 02:05:00,88.574,88.582,88.555,88.574,331300001.0
2006-02-27 02:06:00,88.568,88.568,88.54,88.54,152300000.0
2006-02-27 02:07:00,88.538,88.557,88.525,88.545,292400004.0
2006-02-27 02:08:00,88.544,88.555,88.531,88.533,187000000.0
2006-02-27 02:09:00,88.537,88.539,88.511,88.511,205699999.0
2006-02-27 02:10:00,88.527,88.53,88.506,88.53,218800000.0
2006-02-27 02:11:00,88.515,88.515,88.468,88.468,236899999.0
2006-02-27 02:12:00,88.47,88.472,88.44,88.455,184300000.0
2006-02-27 02:13:00,88.442,88.442,88.417,88.42,172500000.0
2006-02-27 02:14:00,88.426,88.44,88.417,88.44,143699999.0
2006-02-27 02:15:00,88.43,88.453,88.42,88.437,339099998.0
2006-02-27 02:16:00,88.41,88.439,88.393,88.408,230600001.0
2006-02-27 02:17:00,88.393,88.41,88.386,88.402,320699998.0
2006-02-27 02:18:00,88.396,88.422,88.391,88.409,149400000.0
2006-02-27 02:19:00,88.382,88.402,88.368,88.386,187500001.0
2006-02-27 02:20:00,88.377,88.379,88.347,88.35,176999999.0
2006-02-27 02:21:00,88.345,88.372,88.345,88.37,140499997.0
2006-02-27 02:22:00,88.356,88.408,88.356,88.401,151600001.0
2006-02-27 02:23:00,88.384,88.403,88.367,88.382,212299995.0
2006-02-27 02:24:00,88.376,88.376,88.345,88.345,232599998.0
2006-02-27 02:25:00,88.363,88.363,88.324,88.33,214300000.0
2006-02-27 02:26:00,88.347,88.347,88.301,88.301,122799999.0
2006-02-27 02:27:00,88.331,88.337,88.313,88.334,258599996.0
2006-02-27 02:28:00,88.316,88.329,88.289,88.314,240800000.0
2006-02-27 02:29:00,88.318,88.346,88.303,88.33,288500001.0
2006-02-27 02:30:00,88.345,88.36,88.326,88.343,247400005.0
2006-02-27 02:31:00,88.364,88.399,88.354,88.392,172599999.0
2006-02-27 02:32:00,88.374,88.393,88.367,88.37,91100002.0
2006-02-27 02:33:00,88.351,88.379,88.351,88.356,242199998.0
2006-02-27 02:34:00,88.35,88.358,88.316,88.316,216499997.0
2006-02-27 02:35:00,88.303,88.334,88.303,88.318,224299997.0
2006-02-27 02:36:00,88.299,88.325,88.299,88.314,237699998.0
2006-02-27 02:37:00,88.301,88.301,88.241,88.247,182799999.0
2006-02-27 02:38:00,88.264,88.291,88.241,88.241,323099999.0
2006-02-27 02:39:00,88.257,88.261,88.237,88.255,215500000.0
2006-02-27 02:40:00,88.248,88.253,88.228,88.241,159500002.0
2006-02-27 02:41:00,88.239,88.256,88.215,88.22,382100001.0
2006-02-27 02:42:00,88.198,88.209,88.177,88.192,380400000.0
2006-02-27 02:43:00,88.198,88.208,88.127,88.127,186900000.0
2006-02-27 02:44:00,88.119,88.142,88.096,88.101,272200000.0
2006-02-27 02:45:00,88.096,88.135,88.096,88.135,286599998.0
2006-02-27 02:46:00,88.141,88.173,88.121,88.149,195399999.0
2006-02-27 02:47:00,88.162,88.184,88.161,88.169,119399999.0
2006-02-27 02:48:00,88.157,88.175,88.145,88.164,328100000.0
2006-02-27 02:49:00,88.163,88.175,88.144,88.167,335400002.0
2006-02-27 02:50:00,88.157,88.177,88.15,88.177,87000000.0
2006-02-27 02:51:00,88.182,88.182,88.152,88.152,202699997.0
2006-02-27 02:52:00,88.167,88.169,88.149,88.15,311100003.0
2006-02-27 02:53:00,88.148,88.148,88.12,88.126,222699997.0
2006-02-27 02:54:00,88.13,88.13,88.059,88.059,107499997.0
2006-02-27 02:55:00,88.033,88.045,88.016,88.02,173500000.0
2006-02-27 02:56:00,88.027,88.027,87.93,87.93,315499998.0
2006-02-27 02:57:00,87.933,87.983,87.923,87.966,139900001.0
2006-02-27 02:58:00,87.983,88.015,87.976,87.994,194599996.0
2006-02-27 02:59:00,87.998,88.016,87.99,88.004,278599998.0
2006-02-27 03:00:00,88.0,88.0,87.955,87.968,338600000.0
2006-02-27 03:01:00,87.976,87.991,87.956,87.971,251000000.0
2006-02-27 03:02:00,87.984,87.987,87.939,87.969,176600003.0
2006-02-27 03:03:00,87.977,87.993,87.965,87.978,178900000.0
2006-02-27 03:04:00,87.993,87.993,87.967,87.988,230699997.0
2006-02-27 03:05:00,87.992,87.992,87.962,87.962,225900000.0
2006-02-27 03:06:00,87.978,88.007,87.964,88.007,328000000.0
2006-02-27 03:07:00,87.99,88.005,87.97,87.993,191199999.0
2006-02-27 03:08:00,88.01,88.052,88.009,88.047,348999999.0
2006-02-27 03:09:00,88.059,88.076,88.047,88.06,168299997.0
2006-02-27 03:10:00,88.067,88.088,88.058,88.071,249299995.0
2006-02-27 03:11:00,88.076,88.106,88.068,88.106,86400000.0
2006-02-27 03:12:00,88.068,88.095,88.043,88.054,195899998.0
2006-02-27 03:13:00,88.056,88.063,88.039,88.042,287700003.0
2006-02-27 03:14:00,88.037,88.065,88.037,88.065,222199997.0
2006-02-27 03:15:00,88.048,88.07,88.028,88.042,220500000.0
2006-02-27 03:16:00,88.037,88.037,88.005,88.031,203399998.0
2006-02-27 03:17:00,88.016,88.028,88.004,88.012,183899998.0
2006-02-27 03:18:00,87.994,88.014,87.989,88.014,160499999.0
2006-02-27 03:19:00,87.998,88.022,87.998,88.005,174000001.0
2006-02-27 03:20:00,87.997,88.016,87.995,87.999,252400001.0
2006-02-27 03:21:00,88.005,88.025,88.003,88.017,234000000.0
2006-02-27 03:22:00,88.01,88.052,88.01,88.037,269799995.0
2006-02-27 03:23:00,88.048,88.056,88.01,88.01,206100000.0
2006-02-27 03:24:00,88.012,88.036,88.011,88.033,142200000.0
2006-02-27 03:25:00,88.028,88.045,88.016,88.028,404800001.0
2006-02-27 03:26:00,88.035,88.045,88.022,88.022,197099997.0
2006-02-27 03:27:00,88.031,88.036,88.009,88.033,251200000.0
2006-02-27 03:28:00,88.034,88.041,88.0,88.018,214100000.0
2006-02-27 03:29:00,88.055,88.064,88.037,88.037,221099998.0
2006-02-27 03:30:00,88.038,88.051,88.014,88.027,128000001.0
2006-02-27 03:31:00,88.02,88.039,88.004,88.033,323399998.0
2006-02-27 03:32:00,88.035,88.035,87.997,88.008,177700001.0
2006-02-27 03:33:00,88.024,88.05,88.024,88.042,236400002.0
2006-02-27 03:34:00,88.026,88.043,88.02,88.037,189800002.0
2006-02-27 03:35:00,88.019,88.051,88.017,88.029,227000000.0
2006-02-27 03:36:00,88.023,88.061,88.023,88.061,213300003.0
2006-02-27 03:37:00,88.052,88.08,88.047,88.065,189900000.0
2006-02-27 03:38:00,88.046,88.077,88.046,88.066,150200000.0
2006-02-27 03:39:00,88.035,88.063,88.027,88.038,125099999.0
2006-02-27 03:40:00,88.037,88.077,88.037,88.072,204700004.0
2006-02-27 03:41:00,88.077,88.077,88.046,88.056,206900003.0
2006-02-27 03:42:00,88.06,88.085,88.057,88.08,222299997.0
2006-02-27 03:43:00,88.082,88.083,88.055,88.058,214599995.0
2006-02-27 03:44:00,88.073,88.076,88.033,88.064,170899998.0
2006-02-27 03:45:00,88.039,88.051,88.023,88.031,148099999.0
2006-02-27 03:46:00,88.025,88.063,88.025,88.063,333600001.0
2006-02-27 03:47:00,88.051,88.065,88.036,88.052,196100001.0
2006-02-27 03:48:00,88.052,88.053,88.022,88.03,283500001.0
2006-02-27 03:49:00,88.043,88.043,87.97,87.97,223599997.0
2006-02-27 03:50:00,87.97,87.999,87.96,87.999,126300000.0
2006-02-27 03:51:00,87.999,88.011,87.978,88.0,288600001.0
2006-02-27 03:52:00,88.003,88.003,87.98,87.99,230499995.0
2006-02-27 03:53:00,87.977,87.998,87.962,87.985,149299997.0
2006-02-27 03:54:00,87.96,87.978,87.951,87.965,154499998.0
2006-02-27 03:55:00,87.933,87.95,87.933,87.945,89600001.0
2006-02-27 03:56:00,87.928,87.928,87.874,87.874,157599996.0
2006-02-27 03:57:00,87.877,87.877,87.852,87.854,264599998.0
2006-02-27 03:58:00,87.872,87.889,87.743,87.755,263399998.0
2006-02-27 03:59:00,87.743,87.795,87.711,87.775,222799998.0
2006-02-27 04:00:00,87.759,87.824,87.759,87.824,125099999.0
2006-02-27 04:01:00,87.831,87.842,87.8,87.827,148400001.0
2006-02-27 04:02:00,87.824,87.856,87.821,87.831,281399998.0
2006-02-27 04:03:00,87.828,87.851,87.802,87.802,223099997.0
2006-02-27 04:04:00,87.807,87.823,87.789,87.808,260800001.0
2006-02-27 04:05:00,87.828,87.828,87.803,87.82,192300000.0
2006-02-27 04:06:00,87.795,87.831,87.795,87.829,250300000.0
2006-02-27 04:07:00,87.832,87.844,87.817,87.829,104300000.0
2006-02-27 04:08:00,87.833,87.855,87.823,87.84,70600000.0
2006-02-27 04:09:00,87.858,87.882,87.854,87.87,229799999.0
2006-02-27 04:10:00,87.87,87.871,87.847,87.854,204400000.0
2006-02-27 04:11:00,87.834,87.877,87.834,87.877,133300002.0
2006-02-27 04:12:00,87.871,87.9,87.871,87.9,153900000.0
2006-02-27 04:13:00,87.892,87.892,87.869,87.877,131299998.0
2006-02-27 04:14:00,87.895,87.913,87.878,87.908,299300000.0
2006-02-27 04:15:00,87.905,87.918,87.891,87.906,219999995.0
2006-02-27 04:16:00,87.898,87.92,87.893,87.908,210600000.0
2006-02-27 04:17:00,87.889,87.91,87.889,87.899,188300004.0
2006-02-27 04:18:00,87.889,87.91,87.887,87.903,198199998.0
2006-02-27 04:19:00,87.909,87.911,87.894,87.896,60300000.0
2006-02-27 04:20:00,87.877,87.913,87.877,87.908,393300003.0
2006-02-27 04:21:00,87.9,87.9,87.873,87.891,205700000.0
2006-02-27 04:22:00,87.897,87.914,87.893,87.914,91499999.0
2006-02-27 04:23:00,87.919,87.936,87.913,87.93,171300002.0
2006-02-27 04:24:00,87.913,87.922,87.898,87.899,261299997.0
2006-02-27 04:25:00,87.924,87.932,87.909,87.912,248200000.0
2006-02-27 04:26:00,87.918,87.946,87.918,87.94,200599996.0
2006-02-27 04:27:00,87.926,87.926,87.902,87.907,187299995.0
2006-02-27 04:28:00,87.928,87.933,87.914,87.926,223500005.0
2006-02-27 04:29:00,87.922,87.942,87.92,87.92,140099999.0
2006-02-27 04:30:00,87.943,87.955,87.924,87.953,287500001.0
2006-02-27 04:31:00,87.946,87.964,87.933,87.945,207099997.0
2006-02-27 04:32:00,87.956,87.973,87.945,87.945,156500000.0
2006-02-27 04:33:00,87.937,87.964,87.937,87.955,213499999.0
2006-02-27 04:34:00,87.943,87.962,87.941,87.945,161799999.0
2006-02-27 04:35:00,87.96,87.987,87.955,87.959,227300000.0
2006-02-27 04:36:00,87.949,87.951,87.935,87.935,85700000.0
2006-02-27 04:37:00,87.965,87.982,87.949,87.95,308099998.0
2006-02-27 04:38:00,87.937,87.953,87.92,87.938,214200003.0
2006-02-27 04:39:00,87.953,87.953,87.919,87.92,278499999.0
2006-02-27 04:40:00,87.93,87.945,87.93,87.945,108799999.0
2006-02-27 04:41:00,87.945,87.957,87.926,87.944,139300003.0
2006-02-27 04:42:00,87.957,87.957,87.929,87.947,125099998.0
2006-02-27 04:43:00,87.931,87.948,87.921,87.935,176800000.0
2006-02-27 04:44:00,87.935,87.95,87.93,87.945,211999999.0
2006-02-27 04:45:00,87.947,87.947,87.925,87.925,104100003.0
2006-02-27 04:46:00,87.932,87.934,87.911,87.912,258599999.0
2006-02-27 04:47:00,87.93,87.946,87.919,87.919,140999999.0
2006-02-27 04:48:00,87.947,87.947,87.922,87.941,154200002.0
2006-02-27 04:49:00,87.952,87.954,87.934,87.935,217700001.0
2006-02-27 04:50:00,87.947,87.964,87.934,87.945,238400000.0
2006-02-27 04:51:00,87.941,87.965,87.941,87.96,165600001.0
2006-02-27 04:52:00,87.948,87.968,87.948,87.952,136599997.0
2006-02-27 04:53:00,87.962,87.987,87.952,87.955,284599999.0
2006-02-27 04:54:00,87.975,87.978,87.958,87.958,106799998.0
2006-02-27 04:55:00,87.969,87.984,87.959,87.973,172099996.0
2006-02-27 04:56:00,87.982,88.005,87.972,87.977,185200001.0
2006-02-27 04:57:00,87.998,87.998,87.973,87.973,269999995.0
2006-02-27 04:58:00,87.988,87.994,87.97,87.988,179099996.0
2006-02-27 04:59:00,87.99,87.992,87.957,87.975,229300003.0
2006-02-27 05:00:00,87.964,87.989,87.964,87.987,274399994.0
2006-02-27 05:01:00,87.949,87.994,87.949,87.994,99700000.0
2006-02-27 05:02:00,88.001,88.016,87.965,87.989,121999997.0
2006-02-27 05:03:00,88.01,88.042,88.009,88.021,168199998.0
2006-02-27 05:04:00,88.009,88.028,88.003,88.02,276200002.0
2006-02-27 05:05:00,88.019,88.023,87.994,88.008,232899999.0
2006-02-27 05:06:00,88.0,88.019,87.995,87.995,350600003.0
2006-02-27 05:07:00,88.005,88.005,87.985,87.985,46500000.0
2006-02-27 05:08:00,88.01,88.022,87.997,88.004,143500000.0
2006-02-27 05:09:00,88.025,88.025,87.983,87.992,325400004.0
2006-02-27 05:10:00,88.003,88.004,87.969,87.982,227099999.0
2006-02-27 05:11:00,87.999,88.013,87.988,87.996,179200001.0
2006-02-27 05:12:00,88.011,88.028,88.007,88.008,340699999.0
2006-02-27 05:13:00,88.01,88.022,87.997,87.997,187599999.0
2006-02-27 05:14:00,88.0,88.015,87.997,88.013,199900001.0
2006-02-27 05:15:00,88.006,88.017,87.995,88.008,117600001.0
2006-02-27 05:16:00,88.015,88.027,88.005,88.005,163100000.0
2006-02-27 05:17:00,88.008,88.008,87.981,87.993,232399999.0
2006-02-27 05:18:00,88.012,88.012,87.978,87.982,246799999.0
2006-02-27 05:19:00,87.984,87.997,87.97,87.993,288799995.0
2006-02-27 05:20:00,88.003,88.004,87.992,87.992,34900000.0
2006-02-27 05:21:00,88.015,88.021,87.995,87.995,273400004.0
2006-02-27 05:22:00,87.993,88.01,87.977,87.993,106500001.0
2006-02-27 05:23:00,88.002,88.008,87.979,87.987,156499999.0
2006-02-27 05:24:00,87.995,88.0,87.977,87.987,146099999.0
2006-02-27 05:25:00,87.986,88.001,87.973,88.001,178800001.0
2006-02-27 05:26:00,87.972,87.986,87.96,87.98,155700000.0
2006-02-27 05:27:00,87.981,87.983,87.957,87.957,99599999.0
2006-02-27 05:28:00,87.934,87.957,87.934,87.957,8000000.0
2006-02-27 05:29:00,87.968,87.972,87.952,87.972,81799999.0
2006-02-27 05:30:00,87.964,87.983,87.949,87.97,226500002.0
2006-02-27 05:31:00,87.95,87.965,87.95,87.965,34400000.0
2006-02-27 05:32:00,87.965,87.97,87.95,87.95,224200003.0
2006-02-27 05:33:00,87.95,87.965,87.932,87.941,194400002.0
2006-02-27 05:34:00,87.947,87.955,87.924,87.942,194900000.0
2006-02-27 05:35:00,87.96,87.96,87.95,87.95,49499999.0
2006-02-27 05:36:00,87.945,87.945,87.921,87.926,220100002.0
2006-02-27 05:37:00,87.949,87.949,87.926,87.926,89599998.0
2006-02-27 05:38:00,87.934,87.935,87.915,87.922,198900002.0
2006-02-27 05:39:00,87.91,87.93,87.908,87.925,254299998.0
2006-02-27 05:40:00,87.935,87.935,87.898,87.924,191900003.0
2006-02-27 05:41:00,87.914,87.914,87.889,87.908,179299998.0
2006-02-27 05:42:00,87.899,87.923,87.895,87.91,220499997.0
2006-02-27 05:43:00,87.91,87.918,87.886,87.914,193799999.0
2006-02-27 05:44:00,87.883,87.904,87.869,87.884,213699998.0
2006-02-27 05:45:00,87.882,87.886,87.86,87.864,287399995.0
2006-02-27 05:46:00,87.89,87.892,87.867,87.875,250699997.0
2006-02-27 05:47:00,87.881,87.886,87.832,87.883,258899999.0
2006-02-27 05:48:00,87.873,87.873,87.831,87.831,219899999.0
2006-02-27 05:49:00,87.845,87.845,87.816,87.816,115500001.0
2006-02-27 05:50:00,87.844,87.887,87.829,87.829,246499995.0
2006-02-27 05:51:00,87.842,87.848,87.818,87.84,280299999.0
2006-02-27 05:52:00,87.831,87.845,87.814,87.826,219699998.0
2006-02-27 05:53:00,87.851,87.867,87.843,87.855,214900001.0
2006-02-27 05:54:00,87.863,87.865,87.845,87.853,196900000.0
2006-02-27 05:55:00,87.832,87.869,87.832,87.865,124199997.0
2006-02-27 05:56:00,87.861,87.872,87.853,87.872,54800000.0
2006-02-27 05:57:00,87.873,87.884,87.862,87.884,214600000.0
2006-02-27 05:58:00,87.867,87.892,87.866,87.888,229299998.0
2006-02-27 05:59:00,87.895,87.9,87.875,87.875,105600000.0
2006-02-27 06:00:00,87.89,87.896,87.866,87.872,224900002.0
2006-02-27 06:01:00,87.887,87.895,87.86,87.872,166500000.0
2006-02-27 06:02:00,87.889,87.9,87.871,87.893,213300002.0
2006-02-27 06:03:00,87.878,87.897,87.873,87.893,117700000.0
2006-02-27 06:04:00,87.879,87.9,87.879,87.898,243500002.0
2006-02-27 06:05:00,87.897,87.924,87.884,87.888,284900004.0
2006-02-27 06:06:00,87.899,87.918,87.889,87.918,345500000.0
2006-02-27 06:07:00,87.913,87.918,87.894,87.912,226800000.0
2006-02-27 06:08:00,87.911,87.928,87.903,87.928,203600005.0
2006-02-27 06:09:00,87.903,87.925,87.899,87.925,196900000.0
2006-02-27 06:10:00,87.917,87.931,87.902,87.902,363499999.0
2006-02-27 06:11:00,87.916,87.945,87.91,87.92,209699997.0
2006-02-27 06:12:00,87.911,87.935,87.908,87.917,340700000.0
2006-02-27 06:13:00,87.916,87.931,87.914,87.929,54200000.0
2006-02-27 06:14:00,87.913,87.93,87.907,87.923,233600004.0
2006-02-27 06:15:00,87.918,87.937,87.903,87.916,246500000.0
2006-02-27 06:16:00,87.913,87.937,87.913,87.937,79499999.0
2006-02-27 06:17:00,87.898,87.927,87.898,87.923,325200000.0
2006-02-27 06:18:00,87.923,87.925,87.9,87.907,132599999.0
2006-02-27 06:19:00,87.919,87.919,87.873,87.903,102799998.0
2006-02-27 06:20:00,87.888,87.912,87.886,87.894,285900002.0
2006-02-27 06:21:00,87.909,87.909,87.887,87.887,50799999.0
2006-02-27 06:22:00,87.923,87.926,87.904,87.906,302900001.0
2006-02-27 06:23:00,87.911,87.925,87.896,87.9,178799996.0
2006-02-27 06:24:00,87.882,87.902,87.861,87.877,290300001.0
2006-02-27 06:25:00,87.868,87.885,87.847,87.855,137600000.0
2006-02-27 06:26:00,87.86,87.876,87.86,87.876,42600000.0
2006-02-27 06:27:00,87.86,87.88,87.856,87.868,239299998.0
2006-02-27 06:28:00,87.875,87.875,87.846,87.847,243200000.0
2006-02-27 06:29:00,87.889,87.899,87.878,87.878,151099997.0
2006-02-27 06:30:00,87.904,87.908,87.882,87.895,134800000.0
2006-02-27 06:31:00,87.907,87.916,87.885,87.889,131600000.0
2006-02-27 06:32:00,87.889,87.914,87.885,87.91,165600001.0
2006-02-27 06:33:00,87.911,87.947,87.911,87.942,335800000.0
2006-02-27 06:34:00,87.923,87.943,87.915,87.938,265599997.0
2006-02-27 06:35:00,87.926,87.945,87.916,87.942,238500003.0
2006-02-27 06:36:00,87.937,87.946,87.918,87.918,116499999.0
2006-02-27 06:37:00,87.926,87.932,87.907,87.909,235399996.0
2006-02-27 06:38:00,87.94,87.965,87.933,87.933,145499999.0
2006-02-27 06:39:00,87.98,88.002,87.976,87.98,126900000.0
2006-02-27 06:40:00,87.98,88.0,87.979,88.0,273500000.0
2006-02-27 06:41:00,87.993,88.026,87.993,88.02,129100002.0
2006-02-27 06:42:00,87.996,88.02,87.984,88.01,146499998.0
2006-02-27 06:43:00,88.013,88.017,87.997,88.0,297999998.0
2006-02-27 06:44:00,88.007,88.032,88.003,88.003,168199998.0
2006-02-27 06:45:00,88.007,88.025,87.987,88.012,218199999.0
2006-02-27 06:46:00,88.026,88.026,88.0,88.0,110900000.0
2006-02-27 06:47:00,88.017,88.028,87.991,88.028,215900001.0
2006-02-27 06:48:00,88.037,88.041,88.015,88.031,256800002.0
2006-02-27 06:49:00,88.019,88.035,88.0,88.015,117399997.0
2006-02-27 06:50:00,88.016,88.033,87.999,88.023,221699998.0
2006-02-27 06:51:00,88.029,88.044,88.016,88.03,204199997.0
2006-02-27 06:52:00,88.029,88.057,88.018,88.039,229099998.0
2006-02-27 06:53:00,88.048,88.061,88.026,88.042,206600000.0
2006-02-27 06:54:00,88.048,88.061,88.033,88.06,325400000.0
2006-02-27 06:55:00,88.054,88.068,88.049,88.064,210099994.0
2006-02-27 06:56:00,88.063,88.067,88.036,88.049,420900000.0
2006-02-27 06:57:00,88.062,88.082,88.06,88.066,167399997.0
2006-02-27 06:58:00,88.073,88.082,88.057,88.073,369500000.0
2006-02-27 06:59:00,88.061,88.068,88.046,88.046,205599998.0
2006-02-27 07:00:00,88.058,88.071,88.033,88.033,100600000.0
2006-02-27 07:01:00,88.062,88.066,88.047,88.052,324200003.0
2006-02-27 07:02:00,88.048,88.068,88.044,88.064,231099994.0
2006-02-27 07:03:00,88.056,88.083,88.045,88.071,194200000.0
2006-02-27 07:04:00,88.063,88.083,88.059,88.078,233199998.0
2006-02-27 07:05:00,88.065,88.087,88.057,88.086,260500005.0
2006-02-27 07:06:00,88.065,88.086,88.063,88.083,228800001.0
2006-02-27 07:07:00,88.086,88.098,88.068,88.073,201900002.0
2006-02-27 07:08:00,88.068,88.089,88.055,88.073,202000002.0
2006-02-27 07:09:00,88.081,88.098,88.081,88.098,61600002.0
2006-02-27 07:10:00,88.1,88.115,88.091,88.106,222900004.0
2006-02-27 07:11:00,88.101,88.101,88.07,88.085,209300001.0
2006-02-27 07:12:00,88.063,88.082,88.054,88.072,165600001.0
2006-02-27 07:13:00,88.078,88.078,88.049,88.06,165700000.0
2006-02-27 07:14:00,88.065,88.07,88.05,88.05,387899997.0
2006-02-27 07:15:00,88.055,88.074,88.048,88.071,212600002.0
2006-02-27 07:16:00,88.039,88.07,88.039,88.07,179999998.0
2006-02-27 07:17:00,88.063,88.07,88.046,88.052,229099999.0
2006-02-27 07:18:00,88.05,88.065,88.05,88.065,50600001.0
2006-02-27 07:19:00,88.043,88.065,88.033,88.046,232000000.0
2006-02-27 07:20:00,88.039,88.039,88.005,88.006,260999998.0
2006-02-27 07:21:00,88.003,88.016,87.997,88.009,36500000.0
2006-02-27 07:22:00,88.015,88.02,87.992,87.998,188200001.0
2006-02-27 07:23:00,88.012,88.016,87.983,87.997,255300000.0
2006-02-27 07:24:00,87.999,88.015,87.998,88.013,184299996.0
2006-02-27 07:25:00,87.996,88.013,87.99,88.003,135299999.0
2006-02-27 07:26:00,88.01,88.017,87.971,88.001,280200001.0
2006-02-27 07:27:00,87.989,88.013,87.989,88.013,149900000.0
2006-02-27 07:28:00,88.011,88.015,87.993,88.0,209699997.0
2006-02-27 07:29:00,88.017,88.02,87.997,88.001,325799998.0
2006-02-27 07:30:00,88.005,88.039,88.005,88.022,131299998.0
2006-02-27 07:31:00,88.04,88.051,88.03,88.04,111300001.0
2006-02-27 07:32:00,88.035,88.048,88.022,88.036,202699999.0
2006-02-27 07:33:00,88.04,88.05,88.007,88.043,229200002.0
2006-02-27 07:34:00,88.039,88.049,88.021,88.028,139500004.0
2006-02-27 07:35:00,88.045,88.05,88.026,88.036,287499997.0
2006-02-27 07:36:00,88.033,88.051,88.026,88.026,202199998.0
2006-02-27 07:37:00,88.024,88.061,88.019,88.061,165899999.0
2006-02-27 07:38:00,88.037,88.061,88.032,88.043,191799999.0
2006-02-27 07:39:00,88.05,88.05,88.027,88.031,198699999.0
2006-02-27 07:40:00,88.041,88.044,88.027,88.033,107000002.0
2006-02-27 07:41:00,88.032,88.047,88.017,88.047,228299999.0
2006-02-27 07:42:00,88.044,88.052,88.021,88.032,305999997.0
2006-02-27 07:43:00,88.037,88.057,88.024,88.043,248500003.0
2006-02-27 07:44:00,88.048,88.062,88.033,88.055,280499998.0
2006-02-27 07:45:00,88.045,88.054,88.025,88.029,266599996.0
2006-02-27 07:46:00,88.041,88.078,88.041,88.074,250100001.0
2006-02-27 07:47:00,88.074,88.076,88.059,88.063,122200000.0
2006-02-27 07:48:00,88.052,88.07,88.052,88.07,187499998.0
2006-02-27 07:49:00,88.077,88.096,88.067,88.078,199199999.0
2006-02-27 07:50:00,88.101,88.112,88.087,88.096,139600001.0
2006-02-27 07:51:00,88.107,88.107,88.085,88.093,293000005.0
2006-02-27 07:52:00,88.081,88.131,88.081,88.131,221799999.0
2006-02-27 07:53:00,88.111,88.136,88.105,88.118,139300000.0
2006-02-27 07:54:00,88.101,88.133,88.101,88.113,165399997.0
2006-02-27 07:55:00,88.141,88.141,88.105,88.106,237400002.0
2006-02-27 07:56:00,88.104,88.122,88.092,88.113,184699998.0
2006-02-27 07:57:00,88.112,88.119,88.096,88.099,287100002.0
2006-02-27 07:58:00,88.084,88.105,88.084,88.103,148400000.0
2006-02-27 07:59:00,88.099,88.099,88.061,88.068,163499999.0
2006-02-27 08:00:00,88.084,88.095,88.062,88.067,298099998.0
2006-02-27 08:01:00,88.066,88.075,88.026,88.026,271399998.0
2006-02-27 08:02:00,88.038,88.052,88.028,88.052,153299998.0
2006-02-27 08:03:00,88.04,88.079,88.04,88.053,229400003.0
2006-02-27 08:04:00,88.053,88.067,88.036,88.053,242900001.0
2006-02-27 08:05:00,88.047,88.055,88.032,88.032,268900002.0
2006-02-27 08:06:00,88.031,88.048,88.017,88.026,178999998.0
2006-02-27 08:07:00,88.006,88.041,88.006,88.035,211899999.0
2006-02-27 08:08:00,88.031,88.037,88.011,88.011,207199997.0
2006-02-27 08:09:00,88.017,88.04,87.997,88.028,250700002.0
2006-02-27 08:10:00,88.026,88.041,88.019,88.024,145900001.0
2006-02-27 08:11:00,88.022,88.046,88.013,88.018,241800001.0
2006-02-27 08:12:00,88.039,88.068,88.039,88.063,231399999.0
2006-02-27 08:13:00,88.052,88.065,88.026,88.041,180400000.0
2006-02-27 08:14:00,88.047,88.047,88.022,88.022,361200001.0
2006-02-27 08:15:00,88.031,88.043,88.006,88.022,172200000.0
2006-02-27 08:16:00,88.014,88.03,87.996,88.015,79800002.0
2006-02-27 08:17:00,88.022,88.022,88.003,88.003,21000000.0
2006-02-27 08:18:00,88.007,88.03,88.007,88.03,302300005.0
2006-02-27 08:19:00,88.039,88.05,88.011,88.037,228100000.0
2006-02-27 08:20:00,88.025,88.038,88.007,88.027,166199999.0
2006-02-27 08:21:00,88.035,88.044,88.019,88.019,166499999.0
2006-02-27 08:22:00,88.031,88.032,88.01,88.01,205800001.0
2006-02-27 08:23:00,88.004,88.031,88.0,88.015,258400002.0
2006-02-27 08:24:00,88.013,88.028,87.99,88.01,313300000.0
2006-02-27 08:25:00,88.024,88.025,88.004,88.007,311499998.0
2006-02-27 08:26:00,88.008,88.036,88.008,88.027,183999995.0
2006-02-27 08:27:00,88.006,88.033,88.006,88.024,295899998.0
2006-02-27 08:28:00,88.0,88.035,88.0,88.03,189099999.0
2006-02-27 08:29:00,88.018,88.047,88.018,88.043,161800002.0
2006-02-27 08:30:00,88.046,88.07,88.044,88.07,247199997.0
2006-02-27 08:31:00,88.08,88.088,88.064,88.087,98399999.0
2006-02-27 08:32:00,88.082,88.088,88.061,88.088,234200002.0
2006-02-27 08:33:00,88.083,88.104,88.073,88.091,149900000.0
2006-02-27 08:34:00,88.089,88.106,88.078,88.082,256700000.0
2006-02-27 08:35:00,88.077,88.094,88.073,88.073,173099999.0
2006-02-27 08:36:00,88.059,88.078,88.056,88.075,407700002.0
2006-02-27 08:37:00,88.06,88.08,88.055,88.075,214700003.0
2006-02-27 08:38:00,88.056,88.079,88.052,88.079,119499999.0
2006-02-27 08:39:00,88.047,88.075,88.047,88.066,164000003.0
2006-02-27 08:40:00,88.05,88.062,88.043,88.056,222199999.0
2006-02-27 08:41:00,88.053,88.053,88.018,88.018,177899996.0
2006-02-27 08:42:00,88.029,88.037,87.999,88.022,220999997.0
2006-02-27 08:43:00,88.021,88.046,88.019,88.046,230199997.0
2006-02-27 08:44:00,88.06,88.068,88.03,88.03,266900000.0
2006-02-27 08:45:00,88.05,88.063,88.041,88.055,207699997.0
2006-02-27 08:46:00,88.047,88.052,88.03,88.03,98300001.0
2006-02-27 08:47:00,88.043,88.053,88.027,88.028,200000000.0
2006-02-27 08:48:00,88.031,88.052,88.028,88.044,231500003.0
2006-02-27 08:49:00,88.045,88.051,88.028,88.038,178399998.0
2006-02-27 08:50:00,88.036,88.047,88.012,88.027,100800000.0
2006-02-27 08:51:00,88.045,88.06,88.007,88.007,238499996.0
2006-02-27 08:52:00,88.034,88.047,88.026,88.029,174100000.0
2006-02-27 08:53:00,88.055,88.055,88.016,88.023,295299995.0
2006-02-27 08:54:00,88.032,88.056,88.032,88.052,209199998.0
2006-02-27 08:55:00,88.067,88.067,88.045,88.06,254000002.0
2006-02-27 08:56:00,88.062,88.067,88.035,88.035,293699998.0
2006-02-27 08:57:00,88.059,88.074,88.045,88.058,197199999.0
2006-02-27 08:58:00,88.077,88.087,88.059,88.059,175900003.0
2006-02-27 08:59:00,88.063,88.068,88.045,88.048,247700001.0
2006-02-27 09:00:00,88.062,88.062,88.028,88.05,299700003.0
2006-02-27 09:01:00,88.022,88.041,88.004,88.016,240300003.0
2006-02-27 09:02:00,88.027,88.056,88.022,88.028,246000004.0
2006-02-27 09:03:00,88.026,88.026,87.997,88.002,258400002.0
2006-02-27 09:04:00,88.006,88.017,87.99,87.994,285999996.0
2006-02-27 09:05:00,87.99,88.003,87.963,87.992,278400002.0
2006-02-27 09:06:00,87.984,87.997,87.962,87.98,199000001.0
2006-02-27 09:07:00,87.984,87.994,87.963,87.967,228100001.0
2006-02-27 09:08:00,87.975,88.004,87.955,87.98,171300000.0
2006-02-27 09:09:00,87.994,88.016,87.99,88.015,240299999.0
2006-02-27 09:10:00,88.018,88.018,87.996,88.012,167999996.0
2006-02-27 09:11:00,88.018,88.018,87.991,87.996,163899998.0
2006-02-27 09:12:00,87.997,88.019,87.988,88.018,180799999.0
2006-02-27 09:13:00,88.005,88.028,88.001,88.005,145400001.0
2006-02-27 09:14:00,88.009,88.029,87.992,88.029,278899998.0
2006-02-27 09:15:00,88.014,88.03,87.993,88.01,211300000.0
2006-02-27 09:16:00,88.008,88.037,88.007,88.019,145599999.0
2006-02-27 09:17:00,88.012,88.012,87.978,87.978,321099999.0
2006-02-27 09:18:00,87.984,88.013,87.967,87.985,209599999.0
2006-02-27 09:19:00,87.991,88.007,87.985,87.985,212100000.0
2006-02-27 09:20:00,87.995,88.013,87.985,88.006,352300005.0
2006-02-27 09:21:00,87.994,88.014,87.989,88.011,190100002.0
2006-02-27 09:22:00,87.994,88.019,87.994,88.019,263200000.0
2006-02-27 09:23:00,87.994,88.012,87.989,88.012,173599998.0
2006-02-27 09:24:00,88.01,88.019,87.986,87.997,112000001.0
2006-02-27 09:25:00,87.998,88.017,87.976,87.989,262000004.0
2006-02-27 09:26:00,87.992,88.021,87.992,88.018,249500002.0
2006-02-27 09:27:00,88.013,88.027,87.999,88.001,197500000.0
2006-02-27 09:28:00,88.018,88.034,88.006,88.01,227899997.0
2006-02-27 09:29:00,88.031,88.041,88.019,88.038,146299999.0
2006-02-27 09:30:00,88.043,88.052,88.021,88.035,173699999.0
2006-02-27 09:31:00,88.045,88.053,88.025,88.053,272000001.0
2006-02-27 09:32:00,88.051,88.059,88.03,88.035,266499997.0
2006-02-27 09:33:00,88.034,88.049,88.026,88.045,300899998.0
2006-02-27 09:34:00,88.023,88.051,88.023,88.04,162999998.0
2006-02-27 09:35:00,88.041,88.056,88.023,88.027,166999998.0
2006-02-27 09:36:00,88.043,88.069,88.034,88.064,257100002.0
2006-02-27 09:37:00,88.066,88.072,88.045,88.055,265600001.0
2006-02-27 09:38:00,88.073,88.073,88.05,88.064,357899997.0
2006-02-27 09:39:00,88.047,88.075,88.047,88.065,295599999.0
2006-02-27 09:40:00,88.062,88.075,88.053,88.073,277899996.0
2006-02-27 09:41:00,88.062,88.076,88.046,88.067,122200000.0
2006-02-27 09:42:00,88.067,88.067,88.036,88.058,197000002.0
2006-02-27 09:43:00,88.048,88.072,88.048,88.072,47799999.0
2006-02-27 09:44:00,88.073,88.076,88.043,88.043,251099997.0
2006-02-27 09:45:00,88.055,88.078,88.04,88.055,274899999.0
2006-02-27 09:46:00,88.038,88.061,88.036,88.061,119400000.0
2006-02-27 09:47:00,88.047,88.07,88.047,88.058,277600005.0
2006-02-27 09:48:00,88.053,88.076,88.045,88.064,182199999.0
2006-02-27 09:49:00,88.038,88.052,88.031,88.031,200799996.0
2006-02-27 09:50:00,88.044,88.044,88.014,88.015,373999998.0
2006-02-27 09:51:00,88.031,88.031,87.996,87.998,241700003.0
2006-02-27 09:52:00,88.009,88.026,87.987,88.013,240399998.0
2006-02-27 09:53:00,88.01,88.034,88.005,88.019,200299998.0
2006-02-27 09:54:00,88.023,88.035,88.012,88.021,74900000.0
2006-02-27 09:55:00,88.028,88.035,88.005,88.005,156500000.0
2006-02-27 09:56:00,88.017,88.037,88.004,88.023,206499998.0
2006-02-27 09:57:00,88.039,88.059,88.027,88.041,492599994.0
2006-02-27 09:58:00,88.035,88.05,88.008,88.05,225699999.0
2006-02-27 09:59:00,88.045,88.067,88.034,88.051,254199998.0
2006-02-27 10:00:00,88.042,88.042,88.01,88.034,204400003.0
2006-02-27 10:01:00,88.034,88.058,88.031,88.057,263300001.0
2006-02-27 10:02:00,88.04,88.062,88.034,88.043,346900005.0
2006-02-27 10:03:00,88.039,88.063,88.039,88.057,198799999.0
2006-02-27 10:04:00,88.056,88.056,88.037,88.037,39900000.0
2006-02-27 10:05:00,88.032,88.048,88.023,88.036,91099997.0
2006-02-27 10:06:00,88.056,88.079,88.056,88.079,71200000.0
2006-02-27 10:07:00,88.073,88.079,88.052,88.062,87700000.0
2006-02-27 10:08:00,88.075,88.089,88.057,88.062,270800001.0
2006-02-27 10:09:00,88.067,88.067,88.024,88.024,204299998.0
2006-02-27 10:10:00,88.012,88.018,87.985,87.997,308200002.0
2006-02-27 10:11:00,87.993,88.006,87.978,87.993,172899999.0
2006-02-27 10:12:00,88.009,88.02,87.991,87.991,236800005.0
2006-02-27 10:13:00,88.002,88.015,87.99,87.997,164200000.0
2006-02-27 10:14:00,88.0,88.013,87.986,88.005,272199999.0
2006-02-27 10:15:00,88.008,88.009,87.983,87.986,230299999.0
2006-02-27 10:16:00,87.991,88.009,87.968,87.985,312200002.0
2006-02-27 10:17:00,87.972,87.992,87.952,87.966,104099997.0
2006-02-27 10:18:00,87.973,87.984,87.958,87.962,182100000.0
2006-02-27 10:19:00,87.968,87.973,87.948,87.956,287600002.0
2006-02-27 10:20:00,87.979,87.988,87.944,87.972,362800000.0
2006-02-27 10:21:00,87.983,87.988,87.957,87.98,241000001.0
2006-02-27 10:22:00,87.982,87.995,87.963,87.995,305900000.0
2006-02-27 10:23:00,87.994,88.014,87.979,87.982,153200003.0
2006-02-27 10:24:00,87.97,87.99,87.956,87.964,192899998.0
2006-02-27 10:25:00,87.964,87.964,87.948,87.949,106799999.0
2006-02-27 10:26:00,87.948,87.966,87.937,87.961,234300002.0
2006-02-27 10:27:00,87.97,87.987,87.958,87.958,84600000.0
2006-02-27 10:28:00,87.958,87.972,87.941,87.954,165400000.0
2006-02-27 10:29:00,87.957,87.974,87.944,87.956,237399996.0
2006-02-27 10:30:00,87.962,87.987,87.953,87.957,145599999.0
2006-02-27 10:31:00,87.966,87.984,87.932,87.958,192499996.0
2006-02-27 10:32:00,87.943,87.943,87.916,87.916,42200001.0
2006-02-27 10:33:00,87.932,87.935,87.906,87.908,310800005.0
2006-02-27 10:34:00,87.904,87.922,87.895,87.908,185200001.0
2006-02-27 10:35:00,87.912,87.923,87.901,87.911,187199996.0
2006-02-27 10:36:00,87.891,87.916,87.87,87.882,271600002.0
2006-02-27 10:37:00,87.85,87.887,87.847,87.887,382600003.0
2006-02-27 10:38:00,87.879,87.888,87.86,87.86,218199999.0
2006-02-27 10:39:00,87.878,87.896,87.864,87.879,282400003.0
2006-02-27 10:40:00,87.853,87.853,87.817,87.823,252899997.0
2006-02-27 10:41:00,87.845,87.85,87.823,87.828,276400003.0
2006-02-27 10:42:00,87.836,87.836,87.803,87.812,195899998.0
2006-02-27 10:43:00,87.802,87.828,87.793,87.824,271600000.0
2006-02-27 10:44:00,87.817,87.834,87.8,87.82,401400000.0
2006-02-27 10:45:00,87.825,87.851,87.819,87.833,300800000.0
2006-02-27 10:46:00,87.818,87.845,87.818,87.845,179300002.0
2006-02-27 10:47:00,87.841,87.857,87.833,87.857,258500001.0
2006-02-27 10:48:00,87.845,87.845,87.814,87.836,207400003.0
2006-02-27 10:49:00,87.857,87.857,87.821,87.821,114500002.0
2006-02-27 10:50:00,87.842,87.86,87.837,87.843,113400002.0
2006-02-27 10:51:00,87.848,87.864,87.837,87.845,106400001.0
2006-02-27 10:52:00,87.819,87.854,87.819,87.846,93800000.0
2006-02-27 10:53:00,87.842,87.857,87.836,87.854,244599997.0
2006-02-27 10:54:00,87.84,87.868,87.818,87.859,246399998.0
2006-02-27 10:55:00,87.845,87.883,87.845,87.883,288599998.0
2006-02-27 10:56:00,87.865,87.886,87.852,87.886,221399995.0
2006-02-27 10:57:00,87.872,87.899,87.869,87.889,216599997.0
2006-02-27 10:58:00,87.889,87.904,87.875,87.883,241499999.0
2006-02-27 10:59:00,87.885,87.896,87.856,87.856,306499999.0
2006-02-27 11:00:00,87.852,87.875,87.845,87.862,132600001.0
2006-02-27 11:01:00,87.871,87.879,87.85,87.874,374699994.0
2006-02-27 11:02:00,87.853,87.871,87.834,87.862,296900000.0
2006-02-27 11:03:00,87.875,87.879,87.854,87.854,239800000.0
2006-02-27 11:04:00,87.882,87.883,87.854,87.854,212900001.0
2006-02-27 11:05:00,87.853,87.886,87.853,87.857,246499999.0
2006-02-27 11:06:00,87.868,87.873,87.838,87.847,229499997.0
2006-02-27 11:07:00,87.865,87.865,87.844,87.86,210299997.0
2006-02-27 11:08:00,87.84,87.869,87.84,87.861,238599996.0
2006-02-27 11:09:00,87.857,87.885,87.857,87.882,170600003.0
2006-02-27 11:10:00,87.893,87.913,87.88,87.88,170800000.0
2006-02-27 11:11:00,87.875,87.901,87.853,87.883,312199998.0
2006-02-27 11:12:00,87.898,87.906,87.88,87.902,180200000.0
2006-02-27 11:13:00,87.883,87.908,87.883,87.908,320900003.0
2006-02-27 11:14:00,87.913,87.919,87.897,87.9,378999999.0
2006-02-27 11:15:00,87.912,87.915,87.892,87.894,400700001.0
2006-02-27 11:16:00,87.901,87.94,87.89,87.94,210700002.0
2006-02-27 11:17:00,87.918,87.946,87.914,87.946,187999998.0
2006-02-27 11:18:00,87.947,87.967,87.936,87.943,219200001.0
2006-02-27 11:19:00,87.948,87.948,87.928,87.928,127299998.0
2006-02-27 11:20:00,87.929,87.958,87.921,87.958,288000003.0
2006-02-27 11:21:00,87.932,87.953,87.924,87.953,342500000.0
2006-02-27 11:22:00,87.94,87.96,87.938,87.953,242600002.0
2006-02-27 11:23:00,87.925,87.943,87.919,87.919,237700001.0
2006-02-27 11:24:00,87.928,87.945,87.923,87.932,295199999.0
2006-02-27 11:25:00,87.935,87.947,87.923,87.935,130699998.0
2006-02-27 11:26:00,87.94,87.948,87.921,87.923,356799998.0
2006-02-27 11:27:00,87.93,87.93,87.891,87.894,203200003.0
2006-02-27 11:28:00,87.895,87.912,87.884,87.902,83900000.0
2006-02-27 11:29:00,87.91,87.92,87.885,87.897,186500003.0
2006-02-27 11:30:00,87.881,87.9,87.871,87.893,249300000.0
2006-02-27 11:31:00,87.887,87.887,87.857,87.857,275900001.0
2006-02-27 11:32:00,87.868,87.882,87.849,87.859,386500001.0
2006-02-27 11:33:00,87.857,87.883,87.851,87.875,231900001.0
2006-02-27 11:34:00,87.88,87.896,87.861,87.869,268999997.0
2006-02-27 11:35:00,87.867,87.871,87.843,87.86,180900000.0
2006-02-27 11:36:00,87.868,87.887,87.858,87.862,183700001.0
2006-02-27 11:37:00,87.89,87.916,87.886,87.912,207500001.0
2006-02-27 11:38:00,87.92,87.932,87.908,87.914,203100001.0
2006-02-27 11:39:00,87.919,87.941,87.919,87.932,192799999.0
2006-02-27 11:40:00,87.93,87.938,87.896,87.914,371200002.0
2006-02-27 11:41:00,87.932,87.932,87.892,87.903,242700000.0
2006-02-27 11:42:00,87.927,87.927,87.894,87.894,242800000.0
2006-02-27 11:43:00,87.889,87.912,87.886,87.912,152700000.0
2006-02-27 11:44:00,87.915,87.927,87.9,87.91,246399996.0
2006-02-27 11:45:00,87.917,87.928,87.904,87.92,262200000.0
2006-02-27 11:46:00,87.913,87.944,87.898,87.929,135000001.0
2006-02-27 11:47:00,87.945,87.96,87.929,87.94,229099998.0
2006-02-27 11:48:00,87.922,87.946,87.916,87.937,199000000.0
2006-02-27 11:49:00,87.911,87.952,87.911,87.939,169900000.0
2006-02-27 11:50:00,87.943,87.952,87.927,87.935,280100004.0
2006-02-27 11:51:00,87.918,87.943,87.917,87.943,201300002.0
2006-02-27 11:52:00,87.942,87.957,87.931,87.957,390500001.0
2006-02-27 11:53:00,87.958,87.965,87.933,87.95,365599996.0
2006-02-27 11:54:00,87.943,87.96,87.938,87.953,317399996.0
2006-02-27 11:55:00,87.939,87.965,87.939,87.961,119699999.0
2006-02-27 11:56:00,87.959,87.972,87.947,87.965,141100000.0
2006-02-27 11:57:00,87.947,87.974,87.947,87.965,220000000.0
2006-02-27 11:58:00,87.944,87.974,87.944,87.964,317000003.0
2006-02-27 11:59:00,87.965,87.979,87.95,87.952,278699998.0
2006-02-27 12:00:00,87.95,87.98,87.946,87.98,330799999.0
2006-02-27 12:01:00,87.962,87.984,87.961,87.977,113600001.0
2006-02-27 12:02:00,87.956,87.977,87.935,87.96,148799998.0
2006-02-27 12:03:00,87.955,87.958,87.935,87.944,247200001.0
2006-02-27 12:04:00,87.934,87.955,87.933,87.952,196700002.0
2006-02-27 12:05:00,87.949,87.957,87.934,87.934,229400002.0
2006-02-27 12:06:00,87.943,87.948,87.92,87.935,194700000.0
2006-02-27 12:07:00,87.941,87.944,87.923,87.926,311700002.0
2006-02-27 12:08:00,87.935,87.964,87.935,87.964,183900001.0
2006-02-27 12:09:00,87.966,87.978,87.945,87.945,198400000.0
2006-02-27 12:10:00,87.94,87.96,87.94,87.955,245399999.0
2006-02-27 12:11:00,87.95,87.95,87.93,87.935,161299999.0
2006-02-27 12:12:00,87.922,87.946,87.919,87.939,249100000.0
2006-02-27 12:13:00,87.955,87.959,87.926,87.926,241300002.0
2006-02-27 12:14:00,87.944,87.965,87.944,87.962,171499997.0
2006-02-27 12:15:00,87.951,87.963,87.931,87.948,159299999.0
2006-02-27 12:16:00,87.944,87.961,87.929,87.939,222699996.0
2006-02-27 12:17:00,87.955,87.971,87.932,87.932,229299998.0
2006-02-27 12:18:00,87.943,87.968,87.938,87.958,284599999.0
2006-02-27 12:19:00,87.968,87.978,87.953,87.958,279000002.0
2006-02-27 12:20:00,87.973,87.985,87.958,87.973,194399999.0
2006-02-27 12:21:00,87.987,87.991,87.961,87.97,329099999.0
2006-02-27 12:22:00,87.976,87.976,87.956,87.959,92200001.0
2006-02-27 12:23:00,87.96,87.979,87.948,87.952,294000003.0
2006-02-27 12:24:00,87.966,87.99,87.966,87.988,182600003.0
2006-02-27 12:25:00,87.966,87.993,87.963,87.988,237400001.0
2006-02-27 12:26:00,87.98,88.002,87.974,88.002,249099993.0
2006-02-27 12:27:00,87.998,88.016,87.987,87.993,246400002.0
2006-02-27 12:28:00,88.003,88.004,87.982,87.982,216100001.0
2006-02-27 12:29:00,87.998,88.007,87.977,87.994,294999996.0
2006-02-27 12:30:00,87.985,88.019,87.985,88.012,241399996.0
2006-02-27 12:31:00,88.02,88.028,87.995,88.008,227800001.0
2006-02-27 12:32:00,88.036,88.045,88.022,88.031,311900006.0
2006-02-27 12:33:00,88.01,88.029,88.007,88.02,152399999.0
2006-02-27 12:34:00,88.004,88.017,87.994,88.007,78400000.0
2006-02-27 12:35:00,87.987,88.009,87.985,88.009,203100001.0
2006-02-27 12:36:00,87.989,88.013,87.981,87.991,354900003.0
2006-02-27 12:37:00,88.0,88.017,87.991,88.001,105999999.0
2006-02-27 12:38:00,88.018,88.027,87.999,88.015,140500001.0
2006-02-27 12:39:00,88.015,88.043,88.013,88.043,206300000.0
2006-02-27 12:40:00,88.014,88.037,88.012,88.033,163900002.0
2006-02-27 12:41:00,88.037,88.045,88.024,88.033,200099998.0
2006-02-27 12:42:00,88.025,88.059,88.025,88.059,59999999.0
2006-02-27 12:43:00,88.057,88.057,88.031,88.046,278999995.0
2006-02-27 12:44:00,88.04,88.04,88.004,88.004,148700001.0
2006-02-27 12:45:00,88.021,88.039,88.003,88.017,389899998.0
2006-02-27 12:46:00,88.031,88.036,88.008,88.027,261200000.0
2006-02-27 12:47:00,88.012,88.043,88.012,88.032,206700003.0
2006-02-27 12:48:00,88.029,88.045,88.022,88.034,331200002.0
2006-02-27 12:49:00,88.023,88.023,87.987,88.001,229899999.0
2006-02-27 12:50:00,88.007,88.007,87.981,87.993,246599999.0
2006-02-27 12:51:00,87.987,88.008,87.981,88.008,305200003.0
2006-02-27 12:52:00,87.991,88.025,87.988,88.025,192699996.0
2006-02-27 12:53:00,88.02,88.021,87.956,87.956,173600000.0
2006-02-27 12:54:00,88.015,88.015,87.992,87.999,200499999.0
2006-02-27 12:55:00,87.979,88.009,87.979,88.009,78199998.0
2006-02-27 12:56:00,87.997,88.015,87.976,87.998,244299997.0
2006-02-27 12:57:00,87.99,88.016,87.99,87.995,165700003.0
2006-02-27 12:58:00,87.987,88.003,87.977,87.993,394699996.0
2006-02-27 12:59:00,87.984,88.005,87.972,87.972,178100001.0
2006-02-27 13:00:00,87.994,88.001,87.971,87.973,269999997.0
2006-02-27 13:01:00,87.976,87.999,87.974,87.998,163900002.0
2006-02-27 13:02:00,88.003,88.009,87.975,87.975,261100001.0
2006-02-27 13:03:00,87.994,87.999,87.978,87.986,210399999.0
2006-02-27 13:04:00,87.997,88.006,87.982,87.982,229599999.0
2006-02-27 13:05:00,87.998,88.006,87.981,87.981,151299997.0
2006-02-27 13:06:00,87.99,88.003,87.972,87.997,162100002.0
2006-02-27 13:07:00,87.99,88.0,87.967,87.967,254000000.0
2006-02-27 13:08:00,87.998,88.015,87.985,88.002,111099999.0
2006-02-27 13:09:00,88.013,88.02,87.998,88.0,264500002.0
2006-02-27 13:10:00,87.995,88.014,87.988,88.008,277599997.0
2006-02-27 13:11:00,88.013,88.039,88.013,88.023,196700001.0
2006-02-27 13:12:00,88.064,88.085,88.051,88.071,233499998.0
2006-02-27 13:13:00,88.086,88.098,88.067,88.067,225099998.0
2006-02-27 13:14:00,88.064,88.098,88.064,88.084,336099998.0
2006-02-27 13:15:00,88.065,88.091,88.058,88.058,171300000.0
2006-02-27 13:16:00,88.052,88.073,88.052,88.066,118699998.0
2006-02-27 13:17:00,88.062,88.062,88.003,88.05,198299997.0
2006-02-27 13:18:00,88.032,88.045,88.023,88.032,57700000.0
2006-02-27 13:19:00,88.03,88.053,88.021,88.03,234799997.0
2006-02-27 13:20:00,88.026,88.041,88.019,88.039,180999999.0
2006-02-27 13:21:00,88.05,88.071,88.04,88.047,169399999.0
2006-02-27 13:22:00,88.069,88.089,88.055,88.061,341300004.0
2006-02-27 13:23:00,88.063,88.085,88.063,88.08,219899998.0
2006-02-27 13:24:00,88.059,88.076,88.055,88.059,95099999.0
2006-02-27 13:25:00,88.065,88.07,88.049,88.05,184900001.0
2006-02-27 13:26:00,88.07,88.072,88.043,88.057,311399996.0
2006-02-27 13:27:00,88.048,88.063,88.032,88.051,252800000.0
2006-02-27 13:28:00,88.061,88.068,88.039,88.039,228699998.0
2006-02-27 13:29:00,88.063,88.077,88.04,88.063,256399997.0
2006-02-27 13:30:00,88.076,88.076,88.039,88.044,242000002.0
2006-02-27 13:31:00,88.042,88.067,88.042,88.067,221300001.0
2006-02-27 13:32:00,88.05,88.08,88.05,88.063,162999998.0
2006-02-27 13:33:00,88.04,88.073,88.04,88.051,210499998.0
2006-02-27 13:34:00,88.072,88.084,88.061,88.064,174900000.0
2006-02-27 13:35:00,88.077,88.09,88.06,88.077,257900001.0
2006-02-27 13:36:00,88.087,88.087,88.066,88.078,173000001.0
2006-02-27 13:37:00,88.09,88.09,88.053,88.069,132199999.0
2006-02-27 13:38:00,88.062,88.077,88.039,88.061,192899999.0
2006-02-27 13:39:00,88.06,88.078,88.048,88.078,282100000.0
2006-02-27 13:40:00,88.078,88.078,88.053,88.057,247499998.0
2006-02-27 13:41:00,88.051,88.071,88.046,88.06,202199997.0
2006-02-27 13:42:00,88.032,88.05,88.019,88.043,190900003.0
2006-02-27 13:43:00,88.048,88.052,88.027,88.035,236299996.0
2006-02-27 13:44:00,88.048,88.069,88.046,88.069,118899997.0
2006-02-27 13:45:00,88.073,88.075,88.042,88.042,134900000.0
2006-02-27 13:46:00,88.057,88.07,88.037,88.051,134399999.0
2006-02-27 13:47:00,88.068,88.085,88.048,88.076,354099996.0
2006-02-27 13:48:00,88.072,88.072,88.041,88.059,148100001.0
2006-02-27 13:49:00,88.075,88.08,88.06,88.06,71500000.0
2006-02-27 13:50:00,88.064,88.087,88.056,88.082,404299998.0
2006-02-27 13:51:00,88.082,88.09,88.064,88.088,262900001.0
2006-02-27 13:52:00,88.05,88.079,88.05,88.075,208700001.0
2006-02-27 13:53:00,88.065,88.077,88.048,88.063,280000001.0
2006-02-27 13:54:00,88.048,88.07,88.039,88.069,268199998.0
2006-02-27 13:55:00,88.067,88.067,88.047,88.05,173600001.0
2006-02-27 13:56:00,88.065,88.065,88.04,88.048,229999998.0
2006-02-27 13:57:00,88.042,88.058,88.022,88.031,166499997.0
2006-02-27 13:58:00,88.045,88.05,88.022,88.022,109700002.0
2006-02-27 13:59:00,88.029,88.042,88.016,88.029,245399996.0
2006-02-27 14:00:00,88.019,88.046,88.011,88.046,297700007.0
2006-02-27 14:01:00,88.039,88.058,88.03,88.058,275200000.0
2006-02-27 14:02:00,88.051,88.065,88.029,88.05,229899998.0
2006-02-27 14:03:00,88.05,88.061,88.034,88.044,194900001.0
2006-02-27 14:04:00,88.072,88.084,88.042,88.042,318299998.0
2006-02-27 14:05:00,88.067,88.076,88.044,88.044,141499999.0
2006-02-27 14:06:00,88.062,88.084,88.044,88.065,251700003.0
2006-02-27 14:07:00,88.089,88.113,88.079,88.093,205200000.0
2006-02-27 14:08:00,88.123,88.135,88.11,88.118,157399998.0
2006-02-27 14:09:00,88.136,88.138,88.111,88.111,231700000.0
2006-02-27 14:10:00,88.106,88.124,88.089,88.122,284299993.0
2006-02-27 14:11:00,88.101,88.122,88.1,88.117,159899999.0
2006-02-27 14:12:00,88.123,88.128,88.105,88.105,222800000.0
2006-02-27 14:13:00,88.116,88.128,88.096,88.107,180099997.0
2006-02-27 14:14:00,88.114,88.114,88.097,88.097,34000000.0
2006-02-27 14:15:00,88.115,88.125,88.098,88.106,241800004.0
2006-02-27 14:16:00,88.085,88.117,88.084,88.117,97199998.0
2006-02-27 14:17:00,88.12,88.12,88.101,88.101,108399999.0
2006-02-27 14:18:00,88.115,88.127,88.095,88.122,188799999.0
2006-02-27 14:19:00,88.119,88.133,88.109,88.124,230100001.0
2006-02-27 14:20:00,88.117,88.129,88.096,88.118,311900002.0
2006-02-27 14:21:00,88.117,88.117,88.086,88.104,305700001.0
2006-02-27 14:22:00,88.105,88.114,88.091,88.103,223100005.0
2006-02-27 14:23:00,88.091,88.115,88.083,88.11,285300000.0
2006-02-27 14:24:00,88.095,88.116,88.081,88.107,219900001.0
2006-02-27 14:25:00,88.099,88.099,88.076,88.076,40600000.0
2006-02-27 14:26:00,88.095,88.105,88.078,88.08,243400003.0
2006-02-27 14:27:00,88.079,88.099,88.079,88.099,105399999.0
2006-02-27 14:28:00,88.087,88.099,88.054,88.067,195299999.0
2006-02-27 14:29:00,88.077,88.083,88.052,88.055,399099995.0
2006-02-27 14:30:00,88.042,88.066,88.026,88.029,266500003.0
2006-02-27 14:31:00,88.073,88.084,88.023,88.08,366300003.0
2006-02-27 14:32:00,88.057,88.092,88.057,88.091,195099998.0
2006-02-27 14:33:00,88.097,88.103,88.082,88.082,308499999.0
2006-02-27 14:34:00,88.095,88.103,88.06,88.06,192600004.0
2006-02-27 14:35:00,88.073,88.1,88.072,88.079,174900000.0
2006-02-27 14:36:00,88.064,88.095,88.064,88.095,228499999.0
2006-02-27 14:37:00,88.099,88.099,88.075,88.077,135299999.0
2006-02-27 14:38:00,88.089,88.093,88.06,88.072,259300005.0
2006-02-27 14:39:00,88.073,88.084,88.061,88.076,254499996.0
2006-02-27 14:40:00,88.068,88.08,88.062,88.075,64500001.0
2006-02-27 14:41:00,88.063,88.083,88.061,88.083,110100000.0
2006-02-27 14:42:00,88.066,88.09,88.064,88.068,175600000.0
2006-02-27 14:43:00,88.099,88.119,88.086,88.105,148699997.0
2006-02-27 14:44:00,88.107,88.14,88.107,88.139,201700002.0
2006-02-27 14:45:00,88.114,88.147,88.113,88.147,264099994.0
2006-02-27 14:46:00,88.127,88.139,88.108,88.125,267400001.0
2006-02-27 14:47:00,88.137,88.137,88.095,88.107,150900000.0
2006-02-27 14:48:00,88.127,88.127,88.1,88.1,76499999.0
2006-02-27 14:49:00,88.116,88.128,88.088,88.088,273300002.0
2006-02-27 14:50:00,88.107,88.14,88.107,88.135,422099994.0
2006-02-27 14:51:00,88.14,88.148,88.118,88.135,188100002.0
2006-02-27 14:52:00,88.137,88.145,88.121,88.14,176399999.0
2006-02-27 14:53:00,88.117,88.144,88.117,88.141,148599996.0
2006-02-27 14:54:00,88.145,88.15,88.113,88.117,309400001.0
2006-02-27 14:55:00,88.112,88.126,88.094,88.106,277700002.0
2006-02-27 14:56:00,88.108,88.108,88.084,88.088,153999999.0
2006-02-27 14:57:00,88.104,88.126,88.094,88.119,216100000.0
2006-02-27 14:58:00,88.118,88.127,88.099,88.104,261699996.0
2006-02-27 14:59:00,88.093,88.113,88.051,88.096,353600000.0
2006-02-27 15:00:00,88.096,88.096,88.073,88.073,163900001.0
2006-02-27 15:01:00,88.081,88.092,88.073,88.085,131700001.0
2006-02-27 15:02:00,88.09,88.106,88.078,88.081,168599997.0
2006-02-27 15:03:00,88.084,88.106,88.078,88.078,221499999.0
2006-02-27 15:04:00,88.076,88.108,88.075,88.108,155299998.0
2006-02-27 15:05:00,88.092,88.11,88.084,88.095,148500000.0
2006-02-27 15:06:00,88.102,88.123,88.091,88.099,170599996.0
2006-02-27 15:07:00,88.091,88.107,88.089,88.103,36699999.0
2006-02-27 15:08:00,88.069,88.086,88.061,88.072,80300002.0
2006-02-27 15:09:00,88.067,88.073,88.046,88.061,266799997.0
2006-02-27 15:10:00,88.049,88.063,88.046,88.056,72899999.0
2006-02-27 15:11:00,88.052,88.067,88.038,88.053,280800001.0
2006-02-27 15:12:00,88.041,88.058,88.031,88.058,210100000.0
2006-02-27 15:13:00,88.053,88.053,88.031,88.036,272400000.0
2006-02-27 15:14:00,88.03,88.064,88.03,88.064,232399995.0
2006-02-27 15:15:00,88.063,88.078,88.038,88.052,261000002.0
2006-02-27 15:16:00,88.049,88.054,88.023,88.029,303199999.0
2006-02-27 15:17:00,88.044,88.047,88.019,88.035,382499998.0
2006-02-27 15:18:00,88.028,88.043,88.024,88.037,173399997.0
2006-02-27 15:19:00,88.023,88.042,88.006,88.028,252099999.0
2006-02-27 15:20:00,88.019,88.046,88.019,88.035,264199999.0
2006-02-27 15:21:00,88.023,88.023,87.995,88.006,111299998.0
2006-02-27 15:22:00,88.009,88.009,87.942,87.987,107900000.0
2006-02-27 15:23:00,87.998,88.001,87.959,87.959,288200002.0
2006-02-27 15:24:00,87.959,87.973,87.949,87.967,312000003.0
2006-02-27 15:25:00,87.943,87.961,87.93,87.954,169600001.0
2006-02-27 15:26:00,87.957,87.963,87.935,87.946,253599999.0
2006-02-27 15:27:00,87.961,87.961,87.924,87.948,272100000.0
2006-02-27 15:28:00,87.96,87.982,87.96,87.975,256100004.0
2006-02-27 15:29:00,87.948,87.98,87.948,87.969,125999998.0
2006-02-27 15:30:00,87.983,87.983,87.954,87.956,149999998.0
2006-02-27 15:31:00,87.973,87.987,87.956,87.973,140399998.0
2006-02-27 15:32:00,87.987,87.989,87.966,87.969,220199999.0
2006-02-27 15:33:00,87.995,87.997,87.975,87.975,96999999.0
2006-02-27 15:34:00,87.972,87.988,87.958,87.978,359999999.0
2006-02-27 15:35:00,87.966,87.987,87.956,87.973,161200000.0
2006-02-27 15:36:00,87.962,87.994,87.962,87.971,249900000.0
2006-02-27 15:37:00,87.955,87.988,87.951,87.975,239899993.0
2006-02-27 15:38:00,87.955,87.987,87.955,87.984,150500001.0
2006-02-27 15:39:00,87.975,87.991,87.967,87.989,169700002.0
2006-02-27 15:40:00,87.979,87.999,87.978,87.98,243899997.0
2006-02-27 15:41:00,87.983,88.002,87.98,87.997,214700001.0
2006-02-27 15:42:00,87.984,88.009,87.982,87.984,193599997.0
2006-02-27 15:43:00,87.999,88.016,87.994,87.998,169700000.0
2006-02-27 15:44:00,87.979,88.008,87.969,88.008,184999998.0
2006-02-27 15:45:00,88.002,88.024,88.0,88.015,255399997.0
2006-02-27 15:46:00,88.002,88.023,87.994,88.02,252300000.0
2006-02-27 15:47:00,88.02,88.038,87.999,88.006,246800001.0
2006-02-27 15:48:00,88.012,88.024,88.001,88.006,219900002.0
2006-02-27 15:49:00,88.023,88.03,88.005,88.01,234999999.0
2006-02-27 15:50:00,88.023,88.025,88.005,88.01,122599997.0
2006-02-27 15:51:00,88.03,88.03,88.008,88.01,464399997.0
2006-02-27 15:52:00,88.029,88.029,87.973,87.973,414099995.0
2006-02-27 15:53:00,87.971,88.004,87.96,87.984,140800000.0
2006-02-27 15:54:00,87.987,88.005,87.97,87.983,187000004.0
2006-02-27 15:55:00,88.02,88.02,88.001,88.008,142000002.0
2006-02-27 15:56:00,88.008,88.02,87.98,87.994,189999999.0
2006-02-27 15:57:00,87.994,88.01,87.977,87.983,414399996.0
2006-02-27 15:58:00,87.971,87.971,87.955,87.955,87499998.0
2006-02-27 15:59:00,87.94,87.971,87.934,87.944,394199993.0
2006-02-27 16:00:00,87.916,87.951,87.913,87.913,184600000.0
2006-02-27 16:01:00,87.915,87.934,87.904,87.915,181300001.0
2006-02-27 16:02:00,87.915,87.933,87.908,87.933,144000000.0
2006-02-27 16:03:00,87.931,87.931,87.914,87.914,59400001.0
2006-02-27 16:04:00,87.928,87.928,87.904,87.92,260699995.0
2006-02-27 16:05:00,87.907,87.932,87.903,87.932,316499999.0
2006-02-27 16:06:00,87.936,87.936,87.891,87.892,157300000.0
2006-02-27 16:07:00,87.898,87.906,87.886,87.887,219299996.0
2006-02-27 16:08:00,87.903,87.912,87.889,87.894,54000000.0
2006-02-27 16:09:00,87.902,87.902,87.868,87.868,186999999.0
2006-02-27 16:10:00,87.87,87.893,87.866,87.875,371300003.0
2006-02-27 16:11:00,87.88,87.899,87.865,87.87,176799998.0
2006-02-27 16:12:00,87.87,87.883,87.86,87.88,192499998.0
2006-02-27 16:13:00,87.846,87.874,87.816,87.854,78000002.0
2006-02-27 16:14:00,87.861,87.877,87.854,87.875,261500003.0
2006-02-27 16:15:00,87.865,87.881,87.856,87.868,209500002.0
2006-02-27 16:16:00,87.871,87.876,87.844,87.844,259999999.0
2006-02-27 16:17:00,87.856,87.886,87.841,87.87,195799998.0
2006-02-27 16:18:00,87.895,87.906,87.887,87.887,220599996.0
2006-02-27 16:19:00,87.892,87.905,87.871,87.885,141200001.0
2006-02-27 16:20:00,87.887,87.897,87.874,87.885,214099999.0
2006-02-27 16:21:00,87.89,87.895,87.874,87.882,158800000.0
2006-02-27 16:22:00,87.888,87.897,87.865,87.883,191000003.0
2006-02-27 16:23:00,87.893,87.894,87.864,87.864,363799996.0
2006-02-27 16:24:00,87.877,87.902,87.874,87.902,408300005.0
2006-02-27 16:25:00,87.898,87.91,87.882,87.889,310000000.0
2006-02-27 16:26:00,87.896,87.9,87.873,87.887,159099999.0
2006-02-27 16:27:00,87.898,87.898,87.865,87.87,217200001.0
2006-02-27 16:28:00,87.872,87.893,87.872,87.893,119200000.0
2006-02-27 16:29:00,87.873,87.904,87.873,87.904,129099999.0
2006-02-27 16:30:00,87.902,87.923,87.9,87.923,114100001.0
2006-02-27 16:31:00,87.925,87.926,87.89,87.903,186100001.0
2006-02-27 16:32:00,87.901,87.901,87.877,87.877,73500000.0
2006-02-27 16:33:00,87.887,87.913,87.887,87.905,258000001.0
2006-02-27 16:34:00,87.903,87.913,87.879,87.879,185400001.0
2006-02-27 16:35:00,87.897,87.913,87.884,87.895,210900000.0
2006-02-27 16:36:00,87.901,87.916,87.879,87.89,314000001.0
2006-02-27 16:37:00,87.885,87.895,87.863,87.874,353200001.0
2006-02-27 16:38:00,87.868,87.894,87.868,87.891,183399997.0
2006-02-27 16:39:00,87.872,87.89,87.868,87.877,172899999.0
2006-02-27 16:40:00,87.867,87.874,87.849,87.864,224000000.0
2006-02-27 16:41:00,87.857,87.871,87.838,87.857,187500005.0
2006-02-27 16:42:00,87.862,87.872,87.839,87.85,232399997.0
2006-02-27 16:43:00,87.851,87.864,87.831,87.84,290700003.0
2006-02-27 16:44:00,87.863,87.865,87.844,87.848,202199998.0
2006-02-27 16:45:00,87.855,87.878,87.855,87.875,312699997.0
2006-02-27 16:46:00,87.88,87.88,87.854,87.859,80199998.0
2006-02-27 16:47:00,87.886,87.897,87.866,87.883,203000001.0
2006-02-27 16:48:00,87.884,87.89,87.863,87.866,229199998.0
2006-02-27 16:49:00,87.872,87.887,87.853,87.868,287700005.0
2006-02-27 16:50:00,87.878,87.893,87.874,87.876,224099998.0
2006-02-27 16:51:00,87.874,87.906,87.874,87.893,199399999.0
2006-02-27 16:52:00,87.891,87.908,87.858,87.869,315700003.0
2006-02-27 16:53:00,87.891,87.895,87.865,87.868,349299993.0
2006-02-27 16:54:00,87.889,87.895,87.867,87.867,194799999.0
2006-02-27 16:55:00,87.863,87.888,87.854,87.872,202700002.0
2006-02-27 16:56:00,87.872,87.872,87.838,87.846,156700000.0
2006-02-27 16:57:00,87.86,87.872,87.844,87.848,197199996.0
2006-02-27 16:58:00,87.851,87.869,87.838,87.863,367999998.0
2006-02-27 16:59:00,87.859,87.862,87.832,87.832,262100003.0
2006-02-27 17:00:00,87.848,87.861,87.823,87.823,233400000.0
2006-02-27 17:01:00,87.83,87.842,87.792,87.824,183199998.0
2006-02-27 17:02:00,87.845,87.845,87.818,87.828,118699998.0
2006-02-27 17:03:00,87.841,87.872,87.831,87.871,270800000.0
2006-02-27 17:04:00,87.878,87.897,87.861,87.894,259399997.0
2006-02-27 17:05:00,87.9,87.909,87.879,87.879,338999995.0
2006-02-27 17:06:00,87.888,87.909,87.878,87.888,180600004.0
2006-02-27 17:07:00,87.908,87.917,87.892,87.895,268199998.0
2006-02-27 17:08:00,87.913,87.925,87.898,87.911,197099995.0
2006-02-27 17:09:00,87.92,87.92,87.885,87.897,163499998.0
2006-02-27 17:10:00,87.877,87.9,87.877,87.894,241900000.0
2006-02-27 17:11:00,87.893,87.898,87.874,87.879,136599999.0
2006-02-27 17:12:00,87.891,87.891,87.875,87.875,51499999.0
2006-02-27 17:13:00,87.881,87.894,87.858,87.883,156799997.0
2006-02-27 17:14:00,87.859,87.892,87.853,87.892,331199998.0
2006-02-27 17:15:00,87.869,87.892,87.868,87.887,170900002.0
2006-02-27 17:16:00,87.863,87.883,87.86,87.883,116099998.0
2006-02-27 17:17:00,87.877,87.885,87.859,87.871,324100002.0
2006-02-27 17:18:00,87.876,87.887,87.863,87.874,157300000.0
2006-02-27 17:19:00,87.892,87.894,87.869,87.869,226299998.0
2006-02-27 17:20:00,87.863,87.882,87.848,87.878,229999998.0
2006-02-27 17:21:00,87.884,87.891,87.857,87.889,256399997.0
2006-02-27 17:22:00,87.885,87.885,87.852,87.852,150900000.0
2006-02-27 17:23:00,87.861,87.884,87.853,87.877,390199998.0
2006-02-27 17:24:00,87.869,87.886,87.861,87.861,237199996.0
2006-02-27 17:25:00,87.858,87.882,87.858,87.869,230999998.0
2006-02-27 17:26:00,87.892,87.892,87.864,87.864,340999999.0
2006-02-27 17:27:00,87.872,87.875,87.853,87.853,262299995.0
2006-02-27 17:28:00,87.866,87.878,87.858,87.875,96299998.0
2006-02-27 17:29:00,87.864,87.881,87.856,87.869,247799999.0
2006-02-27 17:30:00,87.862,87.878,87.846,87.856,185400000.0
2006-02-27 17:31:00,87.846,87.868,87.84,87.856,204100000.0
2006-02-27 17:32:00,87.844,87.863,87.838,87.855,293900000.0
2006-02-27 17:33:00,87.851,87.855,87.83,87.851,322100004.0
2006-02-27 17:34:00,87.835,87.861,87.831,87.842,173699997.0
2006-02-27 17:35:00,87.845,87.858,87.833,87.846,242899998.0
2006-02-27 17:36:00,87.843,87.859,87.836,87.836,135399999.0
2006-02-27 17:37:00,87.849,87.855,87.831,87.836,345700000.0
2006-02-27 17:38:00,87.848,87.863,87.845,87.863,89499998.0
2006-02-27 17:39:00,87.87,87.878,87.852,87.859,273099998.0
2006-02-27 17:40:00,87.844,87.875,87.844,87.873,253400000.0
2006-02-27 17:41:00,87.877,87.886,87.864,87.864,114600000.0
2006-02-27 17:42:00,87.902,87.914,87.889,87.897,179500000.0
2006-02-27 17:43:00,87.903,87.953,87.903,87.936,273599999.0
2006-02-27 17:44:00,87.952,87.955,87.927,87.939,386699993.0
2006-02-27 17:45:00,87.946,87.946,87.907,87.907,304800005.0
2006-02-27 17:46:00,87.919,87.919,87.886,87.886,97499998.0
2006-02-27 17:47:00,87.886,87.908,87.883,87.9,343000004.0
2006-02-27 17:48:00,87.89,87.907,87.882,87.882,226899998.0
2006-02-27 17:49:00,87.888,87.894,87.861,87.861,206899996.0
2006-02-27 17:50:00,87.887,87.887,87.862,87.87,277199998.0
2006-02-27 17:51:00,87.861,87.885,87.861,87.884,192000000.0
2006-02-27 17:52:00,87.873,87.896,87.87,87.887,204699999.0
2006-02-27 17:53:00,87.868,87.88,87.859,87.859,164600002.0
2006-02-27 17:54:00,87.863,87.895,87.854,87.895,230000001.0
2006-02-27 17:55:00,87.898,87.905,87.877,87.882,257699998.0
2006-02-27 17:56:00,87.891,87.891,87.864,87.868,280399998.0
2006-02-27 17:57:00,87.875,87.889,87.865,87.882,276899999.0
2006-02-27 17:58:00,87.855,87.878,87.855,87.868,152400001.0
2006-02-27 17:59:00,87.861,87.863,87.823,87.823,197199999.0
2006-02-27 18:00:00,87.813,87.836,87.806,87.832,318600001.0
2006-02-27 18:01:00,87.813,87.846,87.813,87.836,2111399998.0
2006-02-27 18:02:00,87.84,87.85,87.84,87.85,2106199996.0
2006-02-27 18:03:00,87.84,87.85,87.83,87.83,2106199996.0
2006-02-27 18:04:00,87.82,87.83,87.82,87.82,2106199996.0
2006-02-27 18:05:00,87.81,87.81,87.81,87.81,2106199996.0
2006-02-27 18:06:00,87.865,87.88,87.839,87.859,2106199996.0
2006-02-27 18:07:00,87.78,87.79,87.77,87.78,1801199997.0
2006-02-27 18:09:00,87.77,87.78,87.77,87.78,1801199997.0
2006-02-27 18:10:00,87.853,87.871,87.842,87.857,1801199997.0
2006-02-27 18:11:00,87.845,87.881,87.845,87.865,828099991.0
2006-02-27 18:12:00,87.864,87.889,87.856,87.873,1234000003.0
2006-02-27 18:13:00,87.855,87.889,87.834,87.867,2019899997.0
2006-02-27 18:14:00,87.81,87.81,87.8,87.8,1200399990.0
2006-02-27 18:15:00,87.81,87.81,87.8,87.81,1200399990.0
2006-02-27 18:16:00,87.82,87.83,87.81,87.83,1200399990.0
2006-02-27 18:17:00,87.804,87.815,87.781,87.781,1200399990.0
2006-02-27 18:18:00,87.792,87.824,87.792,87.813,1087800006.0
2006-02-27 18:19:00,87.808,87.832,87.798,87.815,2115300011.0
2006-02-27 18:20:00,87.81,87.826,87.792,87.794,1932599990.0
2006-02-27 18:21:00,87.811,87.82,87.792,87.8,1749599992.0
2006-02-27 18:22:00,87.813,87.832,87.794,87.822,1285699996.0
2006-02-27 18:24:00,87.8,87.82,87.8,87.82,2141899995.0
2006-02-27 18:25:00,87.838,87.856,87.817,87.825,2141899995.0
2006-02-27 18:26:00,87.841,87.843,87.811,87.815,1953899980.0
2006-02-27 18:27:00,87.815,87.844,87.815,87.837,1589999989.0
2006-02-27 18:28:00,87.836,87.838,87.801,87.832,1744299996.0
2006-02-27 18:29:00,87.833,87.836,87.798,87.807,1030100001.0
2006-02-27 18:30:00,87.794,87.809,87.78,87.809,612300005.0
2006-02-27 18:31:00,87.784,87.81,87.774,87.805,1660800001.0
2006-02-27 18:32:00,87.802,87.812,87.782,87.794,1823000010.0
2006-02-27 18:33:00,87.81,87.83,87.81,87.82,2015199989.0
2006-02-27 18:34:00,87.817,87.838,87.795,87.838,2015199989.0
2006-02-27 18:35:00,87.827,87.856,87.813,87.833,2142199997.0
2006-02-27 18:36:00,87.816,87.848,87.814,87.835,910700002.0
2006-02-27 18:37:00,87.821,87.848,87.807,87.835,1002699994.0
2006-02-27 18:38:00,87.809,87.832,87.789,87.827,683999995.0
2006-02-27 18:39:00,87.817,87.846,87.814,87.832,878199999.0
2006-02-27 18:40:00,87.812,87.838,87.808,87.824,1852199995.0
2006-02-27 18:41:00,87.823,87.829,87.797,87.797,791299996.0
2006-02-27 18:42:00,87.803,87.805,87.772,87.774,1449600007.0
2006-02-27 18:43:00,87.79,87.822,87.79,87.82,498999998.0
2006-02-27 18:44:00,87.825,87.848,87.806,87.824,865499992.0
2006-02-27 18:45:00,87.837,87.878,87.837,87.854,817100004.0
2006-02-27 18:46:00,87.834,87.851,87.819,87.833,683600003.0
2006-02-27 18:47:00,87.83,87.83,87.807,87.812,202899999.0
2006-02-27 18:48:00,87.822,87.847,87.822,87.841,552700008.0
2006-02-27 18:49:00,87.837,87.837,87.802,87.815,738600002.0
2006-02-27 18:50:00,87.808,87.838,87.806,87.826,770999998.0
2006-02-27 18:51:00,87.824,87.836,87.808,87.825,1036299990.0
2006-02-27 18:52:00,87.827,87.83,87.798,87.808,1170899994.0
2006-02-27 18:53:00,87.812,87.827,87.786,87.82,1485900000.0
2006-02-27 18:54:00,87.818,87.833,87.799,87.8,1288199994.0
2006-02-27 18:55:00,87.806,87.823,87.794,87.815,1720399991.0
2006-02-27 18:56:00,87.819,87.834,87.801,87.819,308500000.0
2006-02-27 18:57:00,87.817,87.837,87.804,87.818,415000000.0
2006-02-27 18:58:00,87.797,87.826,87.797,87.807,786899998.0
2006-02-27 18:59:00,87.817,87.827,87.798,87.803,1320899998.0
2006-02-27 19:00:00,87.803,87.825,87.797,87.825,215399999.0
2006-02-27 19:01:00,87.818,87.84,87.808,87.828,588200001.0
2006-02-27 19:02:00,87.817,87.833,87.815,87.832,285099997.0
2006-02-27 19:03:00,87.817,87.836,87.807,87.82,507599994.0
2006-02-27 19:04:00,87.815,87.824,87.795,87.795,407600003.0
2006-02-27 19:05:00,87.788,87.804,87.783,87.797,509400003.0
2006-02-27 19:06:00,87.773,87.796,87.754,87.771,1053499994.0
2006-02-27 19:07:00,87.781,87.783,87.746,87.746,1286299998.0
2006-02-27 19:08:00,87.743,87.77,87.742,87.765,1691699994.0
2006-02-27 19:09:00,87.763,87.776,87.748,87.76,958599998.0
2006-02-27 19:10:00,87.763,87.773,87.741,87.758,388700001.0
2006-02-27 19:11:00,87.746,87.755,87.721,87.751,528199997.0
2006-02-27 19:12:00,87.748,87.79,87.748,87.79,294299997.0
2006-02-27 19:13:00,87.781,87.802,87.765,87.783,341200001.0
2006-02-27 19:14:00,87.788,87.8,87.776,87.784,438199995.0
2006-02-27 19:15:00,87.783,87.802,87.775,87.799,1052599995.0
2006-02-27 19:16:00,87.79,87.825,87.79,87.819,532400004.0
2006-02-27 19:17:00,87.816,87.834,87.801,87.826,834400001.0
2006-02-27 19:18:00,87.827,87.845,87.811,87.811,652900003.0
2006-02-27 19:19:00,87.801,87.843,87.801,87.829,846399997.0
2006-02-27 19:20:00,87.824,87.835,87.798,87.835,790600003.0
2006-02-27 19:21:00,87.827,87.827,87.777,87.779,829099993.0
2006-02-27 19:22:00,87.777,87.795,87.766,87.795,201600004.0
2006-02-27 19:23:00,87.78,87.803,87.768,87.777,1711999981.0
2006-02-27 19:24:00,87.78,87.806,87.78,87.804,570999998.0
2006-02-27 19:25:00,87.783,87.797,87.763,87.777,1209899998.0
2006-02-27 19:26:00,87.773,87.79,87.753,87.753,1887099992.0
2006-02-27 19:27:00,87.772,87.794,87.766,87.793,1380599996.0
2006-02-27 19:28:00,87.783,87.812,87.779,87.808,1075400000.0
2006-02-27 19:29:00,87.812,87.819,87.79,87.795,255999998.0
2006-02-27 19:30:00,87.809,87.814,87.783,87.814,1150899993.0
2006-02-27 19:31:00,87.805,87.815,87.777,87.779,434199997.0
2006-02-27 19:32:00,87.785,87.805,87.778,87.791,1058800005.0
2006-02-27 19:33:00,87.806,87.825,87.79,87.802,640799996.0
2006-02-27 19:34:00,87.809,87.81,87.781,87.787,913500005.0
2006-02-27 19:35:00,87.782,87.807,87.759,87.804,909999994.0
2006-02-27 19:36:00,87.787,87.81,87.775,87.803,591299999.0
2006-02-27 19:37:00,87.804,87.817,87.793,87.807,225000001.0
2006-02-27 19:38:00,87.807,87.828,87.794,87.8,695999993.0
2006-02-27 19:39:00,87.818,87.832,87.797,87.797,597199999.0
2006-02-27 19:40:00,87.81,87.812,87.782,87.782,703599997.0
2006-02-27 19:41:00,87.8,87.819,87.784,87.786,1130499991.0
2006-02-27 19:42:00,87.798,87.804,87.784,87.79,906800001.0
2006-02-27 19:43:00,87.78,87.804,87.776,87.8,438100001.0
2006-02-27 19:44:00,87.78,87.808,87.776,87.793,829099992.0
2006-02-27 19:45:00,87.794,87.809,87.777,87.793,317599993.0
2006-02-27 19:46:00,87.805,87.816,87.784,87.784,535800005.0
2006-02-27 19:47:00,87.803,87.803,87.769,87.786,290199996.0
2006-02-27 19:48:00,87.793,87.806,87.767,87.791,1131899996.0
2006-02-27 19:49:00,87.802,87.806,87.773,87.785,696299992.0
2006-02-27 19:50:00,87.789,87.815,87.786,87.81,500399998.0
2006-02-27 19:51:00,87.81,87.829,87.795,87.803,670800003.0
2006-02-27 19:52:00,87.807,87.839,87.807,87.83,379499996.0
2006-02-27 19:53:00,87.821,87.845,87.814,87.835,717999998.0
2006-02-27 19:54:00,87.835,87.838,87.814,87.819,732999998.0
2006-02-27 19:55:00,87.817,87.834,87.811,87.833,314899999.0
2006-02-27 19:56:00,87.84,87.844,87.81,87.82,434600002.0
2006-02-27 19:57:00,87.821,87.848,87.805,87.848,715600000.0
2006-02-27 19:58:00,87.846,87.857,87.829,87.844,949599992.0
2006-02-27 19:59:00,87.849,87.869,87.84,87.865,792100000.0
2006-02-27 20:00:00,87.852,87.874,87.852,87.866,556500002.0
2006-02-27 20:01:00,87.863,87.878,87.85,87.872,624099999.0
2006-02-27 20:02:00,87.862,87.886,87.858,87.884,652099997.0
2006-02-27 20:03:00,87.882,87.896,87.863,87.896,537000000.0
2006-02-27 20:04:00,87.894,87.91,87.887,87.903,610799992.0
2006-02-27 20:05:00,87.887,87.901,87.878,87.892,322500001.0
2006-02-27 20:06:00,87.886,87.905,87.866,87.866,723299993.0
2006-02-27 20:07:00,87.892,87.912,87.881,87.904,354300001.0
2006-02-27 20:08:00,87.895,87.908,87.877,87.901,690600001.0
2006-02-27 20:09:00,87.877,87.893,87.868,87.887,611199997.0
2006-02-27 20:10:00,87.884,87.899,87.879,87.893,595600000.0
2006-02-27 20:11:00,87.876,87.904,87.86,87.887,1683000001.0
2006-02-27 20:12:00,87.88,87.901,87.857,87.879,1694400000.0
2006-02-27 20:13:00,87.908,87.908,87.875,87.879,991299996.0
2006-02-27 20:14:00,87.873,87.893,87.854,87.893,535200007.0
2006-02-27 20:15:00,87.88,87.905,87.87,87.895,917300000.0
2006-02-27 20:16:00,87.908,87.931,87.891,87.891,1378099996.0
2006-02-27 20:17:00,87.897,87.927,87.897,87.923,234899999.0
2006-02-27 20:18:00,87.927,87.927,87.903,87.908,246899998.0
2006-02-27 20:19:00,87.912,87.935,87.902,87.93,1616200003.0
2006-02-27 20:20:00,87.926,87.926,87.879,87.879,1470400004.0
2006-02-27 20:21:00,87.888,87.917,87.888,87.907,572100003.0
2006-02-27 20:22:00,87.9,87.919,87.881,87.894,946699990.0
2006-02-27 20:23:00,87.92,87.925,87.891,87.9,863800003.0
2006-02-27 20:24:00,87.897,87.912,87.892,87.903,406700001.0
2006-02-27 20:25:00,87.897,87.902,87.863,87.863,771399997.0
2006-02-27 20:26:00,87.87,87.895,87.866,87.878,467799995.0
2006-02-27 20:27:00,87.867,87.882,87.849,87.882,1171399998.0
2006-02-27 20:28:00,87.894,87.911,87.883,87.895,1718699992.0
2006-02-27 20:29:00,87.903,87.922,87.882,87.889,1932099992.0
2006-02-27 20:30:00,87.94,87.94,87.94,87.94,1617900000.0
2006-02-27 20:31:00,87.904,87.92,87.89,87.901,1617900000.0
2006-02-27 20:32:00,87.908,87.911,87.88,87.888,2095099998.0
2006-02-27 20:33:00,87.913,87.918,87.878,87.905,634899992.0
2006-02-27 20:34:00,87.904,87.921,87.89,87.913,198599998.0
2006-02-27 20:35:00,87.918,87.926,87.9,87.9,553900002.0
2006-02-27 20:36:00,87.922,87.923,87.895,87.905,583099995.0
2006-02-27 20:37:00,87.913,87.916,87.879,87.889,504299996.0
2006-02-27 20:38:00,87.913,87.92,87.887,87.896,1384100001.0
2006-02-27 20:39:00,87.9,87.926,87.899,87.925,1206400004.0
2006-02-27 20:40:00,87.91,87.93,87.902,87.93,1669699986.0
2006-02-27 20:41:00,87.912,87.93,87.905,87.93,888399993.0
2006-02-27 20:42:00,87.917,87.93,87.902,87.92,943800000.0
2006-02-27 20:43:00,87.913,87.939,87.905,87.926,640499995.0
2006-02-27 20:44:00,87.93,87.93,87.899,87.908,1156999993.0
2006-02-27 20:45:00,87.899,87.923,87.891,87.892,1006299999.0
2006-02-27 20:46:00,87.9,87.92,87.892,87.91,761899996.0
2006-02-27 20:47:00,87.893,87.925,87.889,87.915,1393799993.0
2006-02-27 20:48:00,87.913,87.916,87.893,87.895,880600000.0
2006-02-27 20:49:00,87.906,87.926,87.896,87.915,737799994.0
2006-02-27 20:50:00,87.899,87.92,87.891,87.91,1002300006.0
2006-02-27 20:51:00,87.907,87.941,87.905,87.928,703299995.0
2006-02-27 20:52:00,87.913,87.943,87.912,87.929,514600001.0
2006-02-27 20:53:00,87.901,87.925,87.885,87.925,1375699995.0
2006-02-27 20:54:00,87.913,87.93,87.901,87.923,358899996.0
2006-02-27 20:55:00,87.92,87.922,87.889,87.902,920900005.0
2006-02-27 20:56:00,87.883,87.913,87.881,87.884,920200009.0
2006-02-27 20:57:00,87.879,87.905,87.873,87.89,1396899987.0
2006-02-27 20:58:00,87.85,87.86,87.84,87.85,1872999993.0
2006-02-27 20:59:00,87.83,87.84,87.82,87.82,1872999993.0
2006-02-27 21:00:00,87.886,87.901,87.866,87.87,1872999993.0
2006-02-27 21:01:00,87.84,87.84,87.83,87.84,620399998.0
2006-02-27 21:02:00,87.886,87.907,87.88,87.903,620399998.0
2006-02-27 21:03:00,87.893,87.912,87.884,87.898,551699992.0
2006-02-27 21:04:00,87.897,87.905,87.882,87.89,396399997.0
2006-02-27 21:05:00,87.882,87.91,87.882,87.903,391899998.0
2006-02-27 21:06:00,87.886,87.9,87.878,87.884,500899999.0
2006-02-27 21:07:00,87.884,87.911,87.88,87.901,549499999.0
2006-02-27 21:08:00,87.895,87.905,87.877,87.88,654000004.0
2006-02-27 21:09:00,87.895,87.9,87.879,87.88,344399999.0
2006-02-27 21:10:00,87.891,87.905,87.881,87.895,420199996.0
2006-02-27 21:11:00,87.895,87.9,87.876,87.88,537700000.0
2006-02-27 21:12:00,87.894,87.914,87.879,87.899,517899998.0
2006-02-27 21:13:00,87.896,87.927,87.896,87.927,877100000.0
2006-02-27 21:14:00,87.928,87.933,87.903,87.917,1033099993.0
2006-02-27 21:15:00,87.93,87.945,87.906,87.919,1015100001.0
2006-02-27 21:16:00,87.935,87.944,87.915,87.919,603099999.0
2006-02-27 21:17:00,87.936,87.955,87.918,87.938,1366199994.0
2006-02-27 21:18:00,87.92,87.94,87.915,87.935,842199999.0
2006-02-27 21:19:00,87.933,87.948,87.916,87.933,1081899991.0
2006-02-27 21:20:00,87.937,87.944,87.915,87.915,1544299994.0
2006-02-27 21:21:00,87.918,87.934,87.906,87.923,1844099992.0
2006-02-27 21:22:00,87.928,87.942,87.894,87.913,1606199992.0
2006-02-27 21:23:00,87.928,87.94,87.898,87.934,1058500006.0
2006-02-27 21:24:00,87.928,87.936,87.9,87.917,797100002.0
2006-02-27 21:25:00,87.909,87.93,87.902,87.925,1321200006.0
2006-02-27 21:26:00,87.912,87.935,87.911,87.925,498499995.0
2006-02-27 21:27:00,87.912,87.93,87.906,87.925,515399999.0
2006-02-27 21:28:00,87.932,87.936,87.915,87.922,287300001.0
2006-02-27 21:29:00,87.932,87.939,87.914,87.938,749900001.0
2006-02-27 21:30:00,87.937,87.937,87.903,87.91,354299997.0
2006-02-27 21:31:00,87.905,87.937,87.904,87.937,262000001.0
2006-02-27 21:32:00,87.947,87.95,87.922,87.934,1363100001.0
2006-02-27 21:33:00,87.903,87.92,87.896,87.896,212999994.0
2006-02-27 21:34:00,87.897,87.922,87.881,87.9,554900004.0
2006-02-27 21:35:00,87.908,87.908,87.882,87.888,395100004.0
2006-02-27 21:36:00,87.9,87.907,87.882,87.886,102399999.0
2006-02-27 21:37:00,87.873,87.899,87.873,87.893,466699996.0
2006-02-27 21:38:00,87.87,87.89,87.867,87.885,395800003.0
2006-02-27 21:39:00,87.885,87.895,87.867,87.885,218500002.0
2006-02-27 21:40:00,87.875,87.894,87.859,87.869,373399996.0
2006-02-27 21:41:00,87.865,87.876,87.844,87.844,464099995.0
2006-02-27 21:42:00,87.875,87.885,87.854,87.854,774199997.0
2006-02-27 21:43:00,87.878,87.881,87.855,87.855,734000002.0
2006-02-27 21:44:00,87.853,87.88,87.838,87.871,1615299995.0
2006-02-27 21:45:00,87.845,87.862,87.823,87.849,864300001.0
2006-02-27 21:46:00,87.837,87.857,87.828,87.848,425999995.0
2006-02-27 21:47:00,87.835,87.854,87.824,87.837,835000002.0
2006-02-27 21:48:00,87.84,87.84,87.82,87.82,264999998.0
2006-02-27 21:49:00,87.838,87.84,87.813,87.816,708800008.0
2006-02-27 21:50:00,87.827,87.827,87.802,87.809,94199999.0
2006-02-27 21:51:00,87.816,87.837,87.801,87.818,303900004.0
2006-02-27 21:52:00,87.81,87.836,87.792,87.811,443399999.0
2006-02-27 21:53:00,87.827,87.838,87.814,87.832,221000003.0
2006-02-27 21:54:00,87.832,87.844,87.825,87.844,175399997.0
2006-02-27 21:55:00,87.83,87.85,87.83,87.85,163299999.0
2006-02-27 21:56:00,87.846,87.855,87.829,87.847,648499998.0
2006-02-27 21:57:00,87.847,87.847,87.826,87.827,146999998.0
2006-02-27 21:58:00,87.834,87.846,87.829,87.845,147900000.0
2006-02-27 21:59:00,87.83,87.839,87.794,87.81,679400003.0
2006-02-27 22:00:00,87.798,87.814,87.777,87.791,513200005.0
2006-02-27 22:01:00,87.813,87.827,87.792,87.814,767899997.0
2006-02-27 22:02:00,87.81,87.838,87.801,87.825,1187800007.0
2006-02-27 22:03:00,87.821,87.832,87.804,87.812,254599998.0
2006-02-27 22:04:00,87.838,87.842,87.811,87.826,777599999.0
2006-02-27 22:05:00,87.823,87.827,87.796,87.803,271699998.0
2006-02-27 22:06:00,87.819,87.824,87.797,87.808,276300002.0
2006-02-27 22:07:00,87.805,87.824,87.804,87.818,109500002.0
2006-02-27 22:08:00,87.823,87.823,87.792,87.793,130300004.0
2006-02-27 22:09:00,87.8,87.815,87.789,87.81,417499998.0
2006-02-27 22:10:00,87.799,87.82,87.781,87.805,347599998.0
2006-02-27 22:11:00,87.796,87.815,87.789,87.804,519800002.0
2006-02-27 22:12:00,87.787,87.81,87.766,87.805,383899999.0
2006-02-27 22:13:00,87.789,87.817,87.778,87.808,478000001.0
2006-02-27 22:14:00,87.791,87.812,87.788,87.812,241200003.0
2006-02-27 22:15:00,87.817,87.822,87.801,87.803,516499999.0
2006-02-27 22:16:00,87.82,87.82,87.792,87.792,480799993.0
2006-02-27 22:17:00,87.814,87.832,87.797,87.813,247999999.0
2006-02-27 22:18:00,87.806,87.826,87.801,87.816,319300001.0
2006-02-27 22:19:00,87.817,87.82,87.79,87.79,137600001.0
2006-02-27 22:20:00,87.815,87.828,87.802,87.815,154000003.0
2006-02-27 22:21:00,87.822,87.83,87.804,87.809,156400001.0
2006-02-27 22:22:00,87.827,87.827,87.803,87.803,425099995.0
2006-02-27 22:23:00,87.825,87.832,87.81,87.812,199199999.0
2006-02-27 22:24:00,87.809,87.823,87.806,87.82,58599999.0
2006-02-27 22:25:00,87.806,87.825,87.803,87.815,227299999.0
2006-02-27 22:26:00,87.8,87.817,87.791,87.808,202900001.0
2006-02-27 22:27:00,87.814,87.827,87.804,87.823,948000006.0
2006-02-27 22:28:00,87.827,87.835,87.809,87.817,385599999.0
2006-02-27 22:29:00,87.837,87.859,87.823,87.845,329100000.0
2006-02-27 22:30:00,87.838,87.858,87.835,87.853,492800007.0
2006-02-27 22:31:00,87.845,87.848,87.822,87.835,221499999.0
2006-02-27 22:32:00,87.811,87.842,87.811,87.834,302799998.0
2006-02-27 22:33:00,87.84,87.855,87.826,87.831,439899998.0
2006-02-27 22:34:00,87.852,87.857,87.83,87.834,465199998.0
2006-02-27 22:35:00,87.846,87.858,87.835,87.852,354699998.0
2006-02-27 22:36:00,87.86,87.863,87.832,87.84,440400002.0
2006-02-27 22:37:00,87.853,87.853,87.831,87.838,136300000.0
2006-02-27 22:38:00,87.855,87.855,87.835,87.835,274699998.0
2006-02-27 22:39:00,87.858,87.87,87.84,87.843,345400007.0
2006-02-27 22:40:00,87.838,87.861,87.836,87.854,275700002.0
2006-02-27 22:41:00,87.84,87.855,87.84,87.855,292300002.0
2006-02-27 22:42:00,87.852,87.865,87.835,87.853,206999998.0
2006-02-27 22:43:00,87.841,87.869,87.836,87.86,577799999.0
2006-02-27 22:44:00,87.863,87.87,87.834,87.834,398099997.0
2006-02-27 22:45:00,87.852,87.852,87.815,87.831,353199999.0
2006-02-27 22:46:00,87.837,87.86,87.826,87.855,361899995.0
2006-02-27 22:47:00,87.857,87.869,87.841,87.844,368999997.0
2006-02-27 22:48:00,87.847,87.871,87.833,87.862,586499997.0
2006-02-27 22:49:00,87.855,87.889,87.855,87.868,531300001.0
2006-02-27 22:50:00,87.867,87.881,87.858,87.878,278799999.0
2006-02-27 22:51:00,87.856,87.882,87.85,87.859,528099998.0
2006-02-27 22:52:00,87.864,87.876,87.858,87.873,148799997.0
2006-02-27 22:53:00,87.86,87.875,87.805,87.86,285999998.0
2006-02-27 22:54:00,87.862,87.876,87.845,87.852,265599999.0
2006-02-27 22:55:00,87.854,87.876,87.851,87.871,485400000.0
2006-02-27 22:56:00,87.851,87.875,87.85,87.87,184599998.0
2006-02-27 22:57:00,87.86,87.881,87.847,87.879,274099996.0
2006-02-27 22:58:00,87.862,87.88,87.858,87.873,82600000.0
2006-02-27 22:59:00,87.872,87.872,87.805,87.813,328100000.0
2006-02-27 23:00:00,87.882,87.882,87.854,87.874,168199998.0
2006-02-27 23:01:00,87.866,87.879,87.858,87.874,421499995.0
2006-02-27 23:02:00,87.875,87.888,87.863,87.883,168300001.0
2006-02-27 23:03:00,87.878,87.893,87.863,87.88,185400001.0
2006-02-27 23:04:00,87.888,87.889,87.849,87.887,250900000.0
2006-02-27 23:05:00,87.881,87.883,87.857,87.865,94399999.0
2006-02-27 23:06:00,87.87,87.883,87.861,87.877,98399999.0
2006-02-27 23:07:00,87.856,87.888,87.853,87.888,230600000.0
2006-02-27 23:08:00,87.886,87.893,87.87,87.872,263999999.0
2006-02-27 23:09:00,87.866,87.883,87.862,87.877,121600000.0
2006-02-27 23:10:00,87.872,87.883,87.856,87.874,139799998.0
2006-02-27 23:11:00,87.875,87.875,87.845,87.85,300400002.0
2006-02-27 23:12:00,87.847,87.869,87.84,87.869,260699997.0
2006-02-27 23:13:00,87.85,87.877,87.845,87.867,234899995.0
2006-02-27 23:14:00,87.868,87.877,87.845,87.858,277099998.0
2006-02-27 23:15:00,87.849,87.869,87.844,87.845,310900002.0
2006-02-27 23:16:00,87.849,87.862,87.831,87.842,208300003.0
2006-02-27 23:17:00,87.841,87.858,87.822,87.835,241499996.0
2006-02-27 23:18:00,87.843,87.847,87.824,87.824,197299998.0
2006-02-27 23:19:00,87.828,87.843,87.816,87.816,184800000.0
2006-02-27 23:20:00,87.826,87.845,87.817,87.841,183099995.0
2006-02-27 23:21:00,87.84,87.852,87.822,87.829,305100001.0
2006-02-27 23:22:00,87.828,87.828,87.799,87.799,228500001.0
2006-02-27 23:23:00,87.823,87.823,87.796,87.796,232799998.0
2006-02-27 23:24:00,87.822,87.835,87.806,87.815,274200000.0
2006-02-27 23:25:00,87.813,87.826,87.807,87.819,89800003.0
2006-02-27 23:26:00,87.817,87.827,87.802,87.819,223099998.0
2006-02-27 23:27:00,87.818,87.826,87.802,87.804,271600007.0
2006-02-27 23:28:00,87.828,87.828,87.803,87.803,248200002.0
2006-02-27 23:29:00,87.811,87.827,87.8,87.825,328399997.0
2006-02-27 23:30:00,87.83,87.83,87.809,87.81,187500000.0
2006-02-27 23:31:00,87.825,87.837,87.812,87.825,189100000.0
2006-02-27 23:32:00,87.835,87.84,87.811,87.82,188999997.0
2006-02-27 23:33:00,87.832,87.843,87.813,87.83,148300000.0
2006-02-27 23:34:00,87.84,87.84,87.81,87.822,297299996.0
2006-02-27 23:35:00,87.836,87.854,87.816,87.838,295999998.0
2006-02-27 23:36:00,87.84,87.84,87.82,87.82,176900003.0
2006-02-27 23:37:00,87.824,87.837,87.811,87.824,306899998.0
2006-02-27 23:38:00,87.815,87.833,87.807,87.827,256099995.0
2006-02-27 23:39:00,87.829,87.837,87.809,87.824,124799999.0
2006-02-27 23:40:00,87.812,87.831,87.808,87.824,253599998.0
2006-02-27 23:41:00,87.825,87.835,87.809,87.826,175200001.0
2006-02-27 23:42:00,87.816,87.846,87.813,87.831,196400000.0
2006-02-27 23:43:00,87.837,87.846,87.822,87.832,229600003.0
2006-02-27 23:44:00,87.83,87.84,87.8,87.825,195500000.0
2006-02-27 23:45:00,87.805,87.825,87.8,87.817,85600000.0
2006-02-27 23:46:00,87.807,87.826,87.807,87.826,111800003.0
2006-02-27 23:47:00,87.806,87.828,87.806,87.828,105600000.0
2006-02-27 23:48:00,87.824,87.829,87.808,87.813,165199997.0
2006-02-27 23:49:00,87.8,87.817,87.789,87.792,184900003.0
2006-02-27 23:50:00,87.785,87.811,87.785,87.808,167300002.0
2006-02-27 23:51:00,87.802,87.806,87.778,87.783,173699998.0
2006-02-27 23:52:00,87.796,87.809,87.783,87.793,169199997.0
2006-02-27 23:53:00,87.798,87.8,87.78,87.795,131700001.0
2006-02-27 23:54:00,87.783,87.8,87.776,87.8,166399997.0
2006-02-27 23:55:00,87.78,87.804,87.78,87.797,142199996.0
2006-02-27 23:56:00,87.803,87.809,87.785,87.785,296599996.0
2006-02-27 23:57:00,87.802,87.802,87.781,87.782,245800000.0
2006-02-27 23:58:00,87.759,87.778,87.755,87.769,109800002.0
2006-02-27 23:59:00,87.75,87.765,87.75,87.765,86700002.0
2006-02-28 00:00:00,87.765,87.77,87.746,87.747,190500001.0
2006-02-28 00:01:00,87.698,87.723,87.675,87.682,230799998.0
2006-02-28 00:02:00,87.712,87.73,87.693,87.717,222399995.0
2006-02-28 00:03:00,87.735,87.735,87.692,87.696,149199999.0
2006-02-28 00:04:00,87.73,87.744,87.689,87.69,209999999.0
2006-02-28 00:05:00,87.704,87.721,87.674,87.7,282500001.0
2006-02-28 00:06:00,87.708,87.729,87.687,87.709,169100000.0
2006-02-28 00:07:00,87.723,87.735,87.689,87.693,190800001.0
2006-02-28 00:08:00,87.697,87.752,87.692,87.726,173600003.0
2006-02-28 00:09:00,87.692,87.722,87.69,87.69,322199999.0
2006-02-28 00:10:00,87.711,87.742,87.699,87.699,224899995.0
2006-02-28 00:11:00,87.704,87.716,87.685,87.701,339400004.0
2006-02-28 00:12:00,87.721,87.737,87.689,87.708,204399997.0
2006-02-28 00:13:00,87.723,87.739,87.701,87.712,214699997.0
2006-02-28 00:14:00,87.717,87.745,87.702,87.712,322899997.0
2006-02-28 00:15:00,87.703,87.74,87.695,87.715,250900001.0
2006-02-28 00:16:00,87.739,87.743,87.711,87.718,206000003.0
2006-02-28 00:17:00,87.724,87.736,87.702,87.721,231100002.0
2006-02-28 00:18:00,87.715,87.744,87.7,87.72,310800002.0
2006-02-28 00:19:00,87.727,87.747,87.706,87.728,375400006.0
2006-02-28 00:20:00,87.747,87.747,87.7,87.7,321600002.0
2006-02-28 00:21:00,87.719,87.723,87.698,87.715,224400000.0
2006-02-28 00:22:00,87.711,87.73,87.705,87.71,168499998.0
2006-02-28 00:23:00,87.71,87.743,87.704,87.719,207499998.0
2006-02-28 00:24:00,87.73,87.736,87.69,87.694,280899998.0
2006-02-28 00:25:00,87.733,87.773,87.72,87.773,203500000.0
2006-02-28 00:26:00,87.748,87.767,87.735,87.753,322499997.0
2006-02-28 00:27:00,87.765,87.77,87.751,87.751,260999995.0
2006-02-28 00:28:00,87.752,87.772,87.752,87.772,209200000.0
2006-02-28 00:29:00,87.781,87.792,87.761,87.783,314200001.0
2006-02-28 00:30:00,87.787,87.792,87.767,87.78,123699999.0
2006-02-28 00:31:00,87.788,87.797,87.775,87.779,141299998.0
2006-02-28 00:32:00,87.773,87.794,87.758,87.774,278400001.0
2006-02-28 00:33:00,87.798,87.798,87.768,87.781,263900001.0
2006-02-28 00:34:00,87.761,87.783,87.736,87.762,145799997.0
2006-02-28 00:35:00,87.77,87.78,87.75,87.768,208500000.0
2006-02-28 00:36:00,87.782,87.786,87.762,87.773,194199998.0
2006-02-28 00:37:00,87.756,87.782,87.753,87.774,411899999.0
2006-02-28 00:38:00,87.772,87.782,87.754,87.763,81100000.0
2006-02-28 00:39:00,87.77,87.79,87.763,87.785,176300004.0
2006-02-28 00:40:00,87.774,87.788,87.758,87.775,252300001.0
2006-02-28 00:41:00,87.776,87.788,87.761,87.774,95999999.0
2006-02-28 00:42:00,87.77,87.795,87.766,87.795,201099999.0
2006-02-28 00:43:00,87.776,87.807,87.769,87.807,215300002.0
2006-02-28 00:44:00,87.796,87.814,87.781,87.801,356400002.0
2006-02-28 00:45:00,87.809,87.822,87.797,87.802,151099999.0
2006-02-28 00:46:00,87.797,87.826,87.793,87.818,380099998.0
2006-02-28 00:47:00,87.803,87.833,87.796,87.833,405300001.0
2006-02-28 00:48:00,87.814,87.827,87.798,87.818,176999999.0
2006-02-28 00:49:00,87.828,87.835,87.81,87.823,235100002.0
2006-02-28 00:50:00,87.809,87.809,87.783,87.797,95799998.0
2006-02-28 00:51:00,87.804,87.814,87.784,87.803,264599999.0
2006-02-28 00:52:00,87.801,87.815,87.789,87.815,232999996.0
2006-02-28 00:53:00,87.805,87.817,87.795,87.817,98399999.0
2006-02-28 00:54:00,87.82,87.837,87.814,87.831,147300001.0
2006-02-28 00:55:00,87.835,87.845,87.82,87.836,222399997.0
2006-02-28 00:56:00,87.827,87.836,87.808,87.82,108900000.0
2006-02-28 00:57:00,87.828,87.84,87.82,87.84,211499999.0
2006-02-28 00:58:00,87.827,87.84,87.814,87.832,240799996.0
2006-02-28 00:59:00,87.838,87.838,87.814,87.825,316800001.0
2006-02-28 01:00:00,87.811,87.845,87.811,87.835,142600001.0
2006-02-28 01:01:00,87.817,87.834,87.817,87.834,103599998.0
2006-02-28 01:02:00,87.822,87.839,87.801,87.837,246100004.0
2006-02-28 01:03:00,87.819,87.842,87.819,87.84,127499999.0
2006-02-28 01:04:00,87.837,87.844,87.82,87.825,141900002.0
2006-02-28 01:05:00,87.811,87.837,87.808,87.818,131499999.0
2006-02-28 01:06:00,87.818,87.843,87.817,87.843,267100000.0
2006-02-28 01:07:00,87.828,87.847,87.806,87.823,182199998.0
2006-02-28 01:08:00,87.83,87.83,87.813,87.819,93700001.0
2006-02-28 01:09:00,87.826,87.837,87.808,87.822,168400002.0
2006-02-28 01:10:00,87.837,87.837,87.817,87.818,104500001.0
2006-02-28 01:11:00,87.839,87.839,87.809,87.822,248299998.0
2006-02-28 01:12:00,87.823,87.832,87.802,87.806,291199996.0
2006-02-28 01:13:00,87.792,87.82,87.786,87.82,164000000.0
2006-02-28 01:14:00,87.815,87.82,87.791,87.791,176500000.0
2006-02-28 01:15:00,87.808,87.82,87.801,87.815,67000001.0
2006-02-28 01:16:00,87.825,87.835,87.808,87.808,241799997.0
2006-02-28 01:17:00,87.804,87.823,87.798,87.804,312199997.0
2006-02-28 01:18:00,87.813,87.828,87.805,87.805,81900001.0
2006-02-28 01:19:00,87.805,87.824,87.795,87.81,73699999.0
2006-02-28 01:20:00,87.785,87.818,87.785,87.809,264600004.0
2006-02-28 01:21:00,87.802,87.825,87.796,87.813,194199997.0
2006-02-28 01:22:00,87.803,87.833,87.803,87.833,25500000.0
2006-02-28 01:23:00,87.818,87.834,87.813,87.817,255899998.0
2006-02-28 01:24:00,87.812,87.834,87.803,87.82,278799995.0
2006-02-28 01:25:00,87.798,87.826,87.798,87.803,237800001.0
2006-02-28 01:26:00,87.819,87.828,87.797,87.809,321999994.0
2006-02-28 01:27:00,87.813,87.837,87.813,87.837,216599998.0
2006-02-28 01:28:00,87.817,87.833,87.811,87.817,189000000.0
2006-02-28 01:29:00,87.825,87.839,87.8,87.813,239900002.0
2006-02-28 01:30:00,87.829,87.837,87.809,87.823,212200002.0
2006-02-28 01:31:00,87.808,87.829,87.804,87.829,262899994.0
2006-02-28 01:32:00,87.818,87.843,87.818,87.842,152900000.0
2006-02-28 01:33:00,87.816,87.845,87.816,87.82,257500001.0
2006-02-28 01:34:00,87.833,87.835,87.81,87.817,353999995.0
2006-02-28 01:35:00,87.822,87.855,87.822,87.843,182500002.0
2006-02-28 01:36:00,87.845,87.858,87.827,87.847,112199998.0
2006-02-28 01:37:00,87.858,87.858,87.83,87.842,211700003.0
2006-02-28 01:38:00,87.855,87.855,87.826,87.837,207599993.0
2006-02-28 01:39:00,87.845,87.85,87.83,87.838,208600001.0
2006-02-28 01:40:00,87.834,87.85,87.83,87.845,165299995.0
2006-02-28 01:41:00,87.826,87.855,87.826,87.85,180600002.0
2006-02-28 01:42:00,87.835,87.862,87.823,87.843,167599996.0
2006-02-28 01:43:00,87.834,87.858,87.834,87.848,122599999.0
2006-02-28 01:44:00,87.841,87.852,87.827,87.852,249599998.0
2006-02-28 01:45:00,87.833,87.854,87.828,87.847,275399999.0
2006-02-28 01:46:00,87.832,87.858,87.826,87.855,200099997.0
2006-02-28 01:47:00,87.838,87.854,87.834,87.848,171200000.0
2006-02-28 01:48:00,87.843,87.859,87.831,87.858,273200003.0
2006-02-28 01:49:00,87.833,87.854,87.831,87.853,404100002.0
2006-02-28 01:50:00,87.822,87.854,87.822,87.84,350700002.0
2006-02-28 01:51:00,87.824,87.841,87.813,87.813,271299998.0
2006-02-28 01:52:00,87.824,87.832,87.809,87.815,183099997.0
2006-02-28 01:53:00,87.82,87.852,87.814,87.842,323700004.0
2006-02-28 01:54:00,87.831,87.853,87.822,87.844,203500002.0
2006-02-28 01:55:00,87.853,87.858,87.834,87.834,225100001.0
2006-02-28 01:56:00,87.84,87.852,87.82,87.82,280399997.0
2006-02-28 01:57:00,87.807,87.832,87.804,87.823,363100003.0
2006-02-28 01:58:00,87.824,87.83,87.807,87.815,439300001.0
2006-02-28 01:59:00,87.817,87.817,87.791,87.804,293800003.0
2006-02-28 02:00:00,87.798,87.822,87.795,87.822,176500000.0
2006-02-28 02:01:00,87.817,87.83,87.795,87.815,180199999.0
2006-02-28 02:02:00,87.819,87.844,87.818,87.844,143900000.0
2006-02-28 02:03:00,87.828,87.855,87.825,87.841,320800004.0
2006-02-28 02:04:00,87.827,87.85,87.826,87.847,229100006.0
2006-02-28 02:05:00,87.841,87.846,87.816,87.824,143600001.0
2006-02-28 02:06:00,87.814,87.84,87.814,87.833,123200000.0
2006-02-28 02:07:00,87.818,87.844,87.811,87.827,168099998.0
2006-02-28 02:08:00,87.826,87.836,87.813,87.828,204100001.0
2006-02-28 02:09:00,87.825,87.843,87.812,87.813,394700001.0
2006-02-28 02:10:00,87.825,87.828,87.804,87.81,248199999.0
2006-02-28 02:11:00,87.822,87.83,87.8,87.8,233900000.0
2006-02-28 02:12:00,87.825,87.83,87.81,87.81,148900001.0
2006-02-28 02:13:00,87.824,87.833,87.81,87.833,162899999.0
2006-02-28 02:14:00,87.837,87.837,87.813,87.813,89100002.0
2006-02-28 02:15:00,87.808,87.835,87.804,87.825,388300002.0
2006-02-28 02:16:00,87.818,87.827,87.787,87.787,240200001.0
2006-02-28 02:17:00,87.795,87.815,87.782,87.79,216500002.0
2006-02-28 02:18:00,87.794,87.821,87.793,87.815,153599998.0
2006-02-28 02:19:00,87.799,87.827,87.799,87.827,217900002.0
2006-02-28 02:20:00,87.826,87.839,87.812,87.826,107499998.0
2006-02-28 02:21:00,87.834,87.835,87.813,87.813,119099998.0
2006-02-28 02:22:00,87.825,87.827,87.802,87.809,215300003.0
2006-02-28 02:23:00,87.821,87.829,87.803,87.818,358900002.0
2006-02-28 02:24:00,87.83,87.835,87.807,87.807,195100001.0
2006-02-28 02:25:00,87.817,87.83,87.802,87.825,196500002.0
2006-02-28 02:26:00,87.847,87.868,87.842,87.861,133999999.0
2006-02-28 02:27:00,87.869,87.869,87.828,87.832,312899996.0
2006-02-28 02:28:00,87.838,87.853,87.813,87.842,177300002.0
2006-02-28 02:29:00,87.835,87.867,87.835,87.859,269600004.0
2006-02-28 02:30:00,87.848,87.873,87.836,87.852,193099999.0
2006-02-28 02:31:00,87.854,87.877,87.854,87.859,188300001.0
2006-02-28 02:32:00,87.866,87.87,87.845,87.87,235599998.0
2006-02-28 02:33:00,87.858,87.872,87.853,87.866,229599998.0
2006-02-28 02:34:00,87.835,87.892,87.835,87.892,330299996.0
2006-02-28 02:35:00,87.867,87.899,87.864,87.887,150100000.0
2006-02-28 02:36:00,87.862,87.88,87.852,87.869,219100000.0
2006-02-28 02:37:00,87.861,87.88,87.85,87.873,223900002.0
2006-02-28 02:38:00,87.863,87.877,87.841,87.855,246800001.0
2006-02-28 02:39:00,87.85,87.863,87.837,87.843,107499999.0
2006-02-28 02:40:00,87.855,87.86,87.837,87.841,141699999.0
2006-02-28 02:41:00,87.836,87.856,87.83,87.85,333400005.0
2006-02-28 02:42:00,87.83,87.86,87.83,87.857,311600001.0
2006-02-28 02:43:00,87.859,87.859,87.827,87.847,212900001.0
2006-02-28 02:44:00,87.845,87.849,87.824,87.849,228399998.0
2006-02-28 02:45:00,87.83,87.849,87.83,87.845,197400000.0
2006-02-28 02:46:00,87.83,87.85,87.82,87.835,222300001.0
2006-02-28 02:47:00,87.808,87.837,87.807,87.837,167600000.0
2006-02-28 02:48:00,87.824,87.837,87.8,87.818,311600003.0
2006-02-28 02:49:00,87.809,87.822,87.788,87.799,206599998.0
2006-02-28 02:50:00,87.823,87.823,87.803,87.803,164299998.0
2006-02-28 02:51:00,87.803,87.824,87.79,87.807,88799999.0
2006-02-28 02:52:00,87.79,87.819,87.79,87.812,201800002.0
2006-02-28 02:53:00,87.825,87.843,87.809,87.829,198299997.0
2006-02-28 02:54:00,87.815,87.833,87.807,87.824,112500001.0
2006-02-28 02:55:00,87.806,87.825,87.795,87.813,130000000.0
2006-02-28 02:56:00,87.818,87.841,87.808,87.82,226100001.0
2006-02-28 02:57:00,87.814,87.848,87.814,87.816,197200004.0
2006-02-28 02:58:00,87.827,87.827,87.8,87.8,272300001.0
2006-02-28 02:59:00,87.793,87.816,87.792,87.805,262099999.0
2006-02-28 03:00:00,87.788,87.809,87.779,87.803,294900001.0
2006-02-28 03:01:00,87.78,87.804,87.774,87.792,260500001.0
2006-02-28 03:02:00,87.778,87.79,87.77,87.785,35500000.0
2006-02-28 03:03:00,87.789,87.807,87.778,87.789,190500000.0
2006-02-28 03:04:00,87.801,87.801,87.778,87.792,273700003.0
2006-02-28 03:05:00,87.798,87.808,87.776,87.776,311199995.0
2006-02-28 03:06:00,87.774,87.785,87.758,87.758,134799997.0
2006-02-28 03:07:00,87.761,87.792,87.76,87.762,233799999.0
2006-02-28 03:08:00,87.781,87.814,87.777,87.79,254900002.0
2006-02-28 03:09:00,87.791,87.814,87.78,87.789,191600000.0
2006-02-28 03:10:00,87.798,87.82,87.786,87.794,344099999.0
2006-02-28 03:11:00,87.806,87.806,87.769,87.774,166500001.0
2006-02-28 03:12:00,87.789,87.811,87.777,87.787,224600003.0
2006-02-28 03:13:00,87.799,87.826,87.786,87.789,313700002.0
2006-02-28 03:14:00,87.808,87.826,87.796,87.811,134299998.0
2006-02-28 03:15:00,87.829,87.829,87.807,87.807,34000000.0
2006-02-28 03:16:00,87.803,87.826,87.803,87.819,81600001.0
2006-02-28 03:17:00,87.83,87.83,87.82,87.82,64000002.0
2006-02-28 03:18:00,87.827,87.834,87.801,87.817,124699998.0
2006-02-28 03:19:00,87.802,87.825,87.799,87.816,170599999.0
2006-02-28 03:20:00,87.818,87.834,87.811,87.813,150200000.0
2006-02-28 03:21:00,87.807,87.826,87.801,87.823,264399998.0
2006-02-28 03:22:00,87.817,87.843,87.81,87.838,232499998.0
2006-02-28 03:23:00,87.84,87.84,87.815,87.818,165600001.0
2006-02-28 03:24:00,87.819,87.835,87.81,87.827,319100000.0
2006-02-28 03:25:00,87.814,87.832,87.8,87.824,183899998.0
2006-02-28 03:26:00,87.833,87.838,87.82,87.82,295100002.0
2006-02-28 03:27:00,87.834,87.834,87.81,87.826,136000000.0
2006-02-28 03:28:00,87.825,87.825,87.81,87.81,57300000.0
2006-02-28 03:29:00,87.822,87.839,87.818,87.831,74100001.0
2006-02-28 03:30:00,87.837,87.839,87.814,87.814,208799999.0
2006-02-28 03:31:00,87.828,87.84,87.815,87.832,189000003.0
2006-02-28 03:32:00,87.837,87.837,87.801,87.81,175399999.0
2006-02-28 03:33:00,87.833,87.839,87.813,87.813,393999999.0
2006-02-28 03:34:00,87.811,87.833,87.805,87.833,175999998.0
2006-02-28 03:35:00,87.813,87.834,87.812,87.825,255899992.0
2006-02-28 03:36:00,87.827,87.831,87.811,87.818,81299999.0
2006-02-28 03:37:00,87.802,87.824,87.794,87.817,163800000.0
2006-02-28 03:38:00,87.818,87.832,87.798,87.808,222100000.0
2006-02-28 03:39:00,87.806,87.826,87.779,87.786,271099996.0
2006-02-28 03:40:00,87.789,87.823,87.789,87.814,116000000.0
2006-02-28 03:41:00,87.799,87.822,87.79,87.79,219300003.0
2006-02-28 03:42:00,87.793,87.826,87.793,87.813,243300003.0
2006-02-28 03:43:00,87.805,87.82,87.787,87.8,158599997.0
2006-02-28 03:44:00,87.783,87.821,87.759,87.821,195999998.0
2006-02-28 03:45:00,87.796,87.817,87.789,87.803,216000002.0
2006-02-28 03:46:00,87.802,87.815,87.783,87.795,243299993.0
2006-02-28 03:47:00,87.81,87.821,87.795,87.807,220999997.0
2006-02-28 03:48:00,87.809,87.809,87.784,87.784,27500000.0
2006-02-28 03:49:00,87.812,87.828,87.8,87.828,138000000.0
2006-02-28 03:50:00,87.811,87.833,87.798,87.821,254700002.0
2006-02-28 03:51:00,87.837,87.848,87.813,87.813,252099998.0
2006-02-28 03:52:00,87.827,87.845,87.811,87.832,310599998.0
2006-02-28 03:53:00,87.825,87.846,87.819,87.844,150999999.0
2006-02-28 03:54:00,87.834,87.854,87.831,87.845,135600000.0
2006-02-28 03:55:00,87.85,87.869,87.849,87.857,173500000.0
2006-02-28 03:56:00,87.858,87.872,87.857,87.871,245400000.0
2006-02-28 03:57:00,87.867,87.871,87.844,87.844,143300001.0
2006-02-28 03:58:00,87.848,87.878,87.846,87.866,152199998.0
2006-02-28 03:59:00,87.872,87.879,87.847,87.851,291400003.0
2006-02-28 04:00:00,87.85,87.891,87.85,87.891,111200000.0
2006-02-28 04:01:00,87.896,87.896,87.869,87.883,174499998.0
2006-02-28 04:02:00,87.897,87.91,87.883,87.903,242700000.0
2006-02-28 04:03:00,87.894,87.921,87.893,87.921,244799992.0
2006-02-28 04:04:00,87.898,87.922,87.898,87.91,204099997.0
2006-02-28 04:05:00,87.909,87.924,87.895,87.908,223300003.0
2006-02-28 04:06:00,87.895,87.91,87.869,87.894,225999998.0
2006-02-28 04:07:00,87.909,87.925,87.892,87.892,166799998.0
2006-02-28 04:08:00,87.897,87.917,87.894,87.917,185499999.0
2006-02-28 04:09:00,87.921,87.94,87.913,87.913,288400001.0
2006-02-28 04:10:00,87.934,87.955,87.923,87.935,211499996.0
2006-02-28 04:11:00,87.919,87.923,87.901,87.904,111299999.0
2006-02-28 04:12:00,87.904,87.941,87.904,87.941,149499998.0
2006-02-28 04:13:00,87.936,87.948,87.922,87.935,226299999.0
2006-02-28 04:14:00,87.941,87.978,87.939,87.954,276800004.0
2006-02-28 04:15:00,87.958,87.958,87.931,87.938,232499996.0
2006-02-28 04:16:00,87.925,87.942,87.921,87.935,155400002.0
2006-02-28 04:17:00,87.933,87.963,87.933,87.963,94599998.0
2006-02-28 04:18:00,87.961,87.985,87.941,87.967,136099998.0
2006-02-28 04:19:00,87.978,87.98,87.956,87.972,205699999.0
2006-02-28 04:20:00,87.95,87.984,87.95,87.984,291899993.0
2006-02-28 04:21:00,87.984,87.985,87.952,87.952,167599999.0
2006-02-28 04:22:00,87.984,87.995,87.97,87.97,131400001.0
2006-02-28 04:23:00,87.976,87.996,87.969,87.981,210200000.0
2006-02-28 04:24:00,87.966,87.987,87.966,87.984,146300000.0
2006-02-28 04:25:00,87.991,88.021,87.991,88.02,305700000.0
2006-02-28 04:26:00,88.023,88.023,87.994,87.995,133499998.0
2006-02-28 04:27:00,87.991,88.027,87.991,88.027,122800000.0
2006-02-28 04:28:00,88.017,88.036,88.001,88.022,229499999.0
2006-02-28 04:29:00,88.004,88.009,87.993,88.009,188200005.0
2006-02-28 04:30:00,88.008,88.038,88.008,88.019,284800000.0
2006-02-28 04:31:00,88.006,88.021,87.997,88.015,223100000.0
2006-02-28 04:32:00,88.017,88.025,87.995,88.015,199399999.0
2006-02-28 04:33:00,88.0,88.029,88.0,88.029,150499998.0
2006-02-28 04:34:00,88.016,88.044,88.016,88.04,187999997.0
2006-02-28 04:35:00,88.026,88.041,88.026,88.041,211599998.0
2006-02-28 04:36:00,88.037,88.037,88.012,88.033,226300001.0
2006-02-28 04:37:00,88.02,88.04,88.02,88.022,143899995.0
2006-02-28 04:38:00,88.028,88.028,88.003,88.009,195200002.0
2006-02-28 04:39:00,88.045,88.051,88.022,88.022,292100001.0
2006-02-28 04:40:00,88.041,88.041,88.024,88.024,122700000.0
2006-02-28 04:41:00,88.039,88.058,88.027,88.045,180999997.0
2006-02-28 04:42:00,88.063,88.063,88.043,88.047,193799999.0
2006-02-28 04:43:00,88.042,88.061,88.033,88.047,297999999.0
2006-02-28 04:44:00,88.039,88.053,88.027,88.042,187100003.0
2006-02-28 04:45:00,88.048,88.048,88.024,88.024,108200000.0
2006-02-28 04:46:00,88.019,88.042,88.016,88.036,211500001.0
2006-02-28 04:47:00,88.038,88.048,88.016,88.016,223699997.0
2006-02-28 04:48:00,88.027,88.027,88.009,88.009,91999999.0
2006-02-28 04:49:00,88.023,88.024,88.004,88.004,177000000.0
2006-02-28 04:50:00,88.015,88.02,87.997,88.001,231899995.0
2006-02-28 04:51:00,88.01,88.015,87.99,87.991,169800000.0
2006-02-28 04:52:00,88.009,88.029,88.001,88.015,228199999.0
2006-02-28 04:53:00,88.005,88.025,88.0,88.015,255500003.0
2006-02-28 04:54:00,88.025,88.03,88.006,88.01,153500002.0
2006-02-28 04:55:00,88.032,88.054,88.032,88.051,164599998.0
2006-02-28 04:56:00,88.048,88.063,88.03,88.041,234899998.0
2006-02-28 04:57:00,88.035,88.052,88.03,88.043,151299998.0
2006-02-28 04:58:00,88.05,88.05,88.032,88.032,107399997.0
2006-02-28 04:59:00,88.048,88.06,88.028,88.048,224000002.0
2006-02-28 05:00:00,88.046,88.057,88.031,88.049,247300001.0
2006-02-28 05:01:00,88.041,88.059,88.023,88.047,333699998.0
2006-02-28 05:02:00,88.03,88.033,87.985,88.008,210900000.0
2006-02-28 05:03:00,88.027,88.027,88.01,88.01,128299999.0
2006-02-28 05:04:00,88.013,88.014,87.987,87.998,174700000.0
2006-02-28 05:05:00,87.997,88.029,87.997,88.02,253199998.0
2006-02-28 05:06:00,88.018,88.02,87.992,88.0,272400002.0
2006-02-28 05:07:00,88.011,88.017,87.997,87.997,144699996.0
2006-02-28 05:08:00,88.012,88.018,87.989,88.018,235200003.0
2006-02-28 05:09:00,88.03,88.03,87.991,88.007,199199995.0
2006-02-28 05:10:00,88.003,88.02,87.986,88.001,187900000.0
2006-02-28 05:11:00,88.011,88.026,87.995,88.012,59800000.0
2006-02-28 05:12:00,88.008,88.028,88.003,88.016,235100000.0
2006-02-28 05:13:00,88.015,88.015,87.993,87.997,144200002.0
2006-02-28 05:14:00,88.012,88.018,87.995,88.005,116099999.0
2006-02-28 05:15:00,88.003,88.017,87.989,88.005,169399999.0
2006-02-28 05:16:00,88.008,88.011,87.994,87.994,295100003.0
2006-02-28 05:17:00,87.982,88.0,87.982,88.0,113199998.0
2006-02-28 05:18:00,88.006,88.017,87.988,88.005,254599998.0
2006-02-28 05:19:00,88.012,88.012,87.996,87.996,60899998.0
2006-02-28 05:20:00,88.013,88.03,88.002,88.017,224100001.0
2006-02-28 05:21:00,88.022,88.022,87.987,87.987,154299998.0
2006-02-28 05:22:00,87.991,88.017,87.991,87.996,151800003.0
2006-02-28 05:23:00,88.004,88.026,87.989,87.998,192299995.0
2006-02-28 05:24:00,88.012,88.025,87.995,88.01,132600000.0
2006-02-28 05:25:00,88.011,88.025,87.983,87.995,373299997.0
2006-02-28 05:26:00,87.999,88.03,87.996,88.021,162699998.0
2006-02-28 05:27:00,88.006,88.018,87.997,88.013,101899997.0
2006-02-28 05:28:00,87.995,88.016,87.98,88.001,76800002.0
2006-02-28 05:29:00,88.001,88.015,87.989,87.998,100400000.0
2006-02-28 05:30:00,88.003,88.025,88.002,88.002,231700003.0
2006-02-28 05:31:00,88.012,88.018,88.0,88.0,38799999.0
2006-02-28 05:32:00,88.015,88.03,88.01,88.01,298199999.0
2006-02-28 05:33:00,88.01,88.032,88.008,88.032,191300000.0
2006-02-28 05:34:00,88.039,88.054,88.03,88.046,257399996.0
2006-02-28 05:35:00,88.04,88.07,88.04,88.064,177100003.0
2006-02-28 05:36:00,88.054,88.054,88.042,88.054,53399999.0
2006-02-28 05:37:00,88.058,88.07,88.051,88.053,125700001.0
2006-02-28 05:38:00,88.076,88.079,88.052,88.057,262499999.0
2006-02-28 05:39:00,88.058,88.068,88.042,88.044,275200002.0
2006-02-28 05:40:00,88.044,88.064,88.038,88.058,294500000.0
2006-02-28 05:41:00,88.048,88.048,88.011,88.022,153599998.0
2006-02-28 05:42:00,87.994,88.019,87.99,88.014,310499998.0
2006-02-28 05:43:00,88.002,88.017,87.988,88.017,89099998.0
2006-02-28 05:44:00,88.018,88.042,88.008,88.016,193299998.0
2006-02-28 05:45:00,88.05,88.061,88.022,88.041,283699998.0
2006-02-28 05:46:00,88.047,88.063,88.033,88.047,40599999.0
2006-02-28 05:47:00,88.061,88.068,88.0,88.048,262499999.0
2006-02-28 05:48:00,88.072,88.075,88.055,88.055,142399998.0
2006-02-28 05:49:00,88.07,88.089,88.052,88.081,193100000.0
2006-02-28 05:50:00,88.054,88.08,88.054,88.077,71800000.0
2006-02-28 05:51:00,88.073,88.094,88.064,88.09,233699999.0
2006-02-28 05:52:00,88.049,88.079,88.048,88.079,349099999.0
2006-02-28 05:53:00,88.076,88.09,88.061,88.073,291599997.0
2006-02-28 05:54:00,88.055,88.075,88.053,88.053,153299997.0
2006-02-28 05:55:00,88.054,88.063,88.03,88.038,235500004.0
2006-02-28 05:56:00,88.036,88.062,88.032,88.05,175599999.0
2006-02-28 05:57:00,88.046,88.059,88.042,88.057,253199997.0
2006-02-28 05:58:00,88.06,88.069,88.037,88.037,170700000.0
2006-02-28 05:59:00,88.059,88.073,88.046,88.05,214899997.0
2006-02-28 06:00:00,88.047,88.074,88.044,88.072,301099999.0
2006-02-28 06:01:00,88.06,88.086,88.053,88.066,342200000.0
2006-02-28 06:02:00,88.057,88.07,88.045,88.068,104399999.0
2006-02-28 06:03:00,88.078,88.078,88.051,88.057,165399999.0
2006-02-28 06:04:00,88.072,88.103,88.064,88.068,289199998.0
2006-02-28 06:05:00,88.091,88.098,88.072,88.079,281499997.0
2006-02-28 06:06:00,88.118,88.131,88.094,88.107,301600001.0
2006-02-28 06:07:00,88.113,88.126,88.106,88.106,101000000.0
2006-02-28 06:08:00,88.104,88.121,88.084,88.1,188800000.0
2006-02-28 06:09:00,88.095,88.112,88.08,88.103,160799998.0
2006-02-28 06:10:00,88.092,88.11,88.077,88.092,337799999.0
2006-02-28 06:11:00,88.098,88.112,88.069,88.094,97699998.0
2006-02-28 06:12:00,88.068,88.089,88.068,88.086,34400000.0
2006-02-28 06:13:00,88.083,88.086,88.058,88.058,190899996.0
2006-02-28 06:14:00,88.071,88.071,88.04,88.04,102500000.0
2006-02-28 06:15:00,88.025,88.056,88.025,88.039,261500008.0
2006-02-28 06:16:00,88.036,88.049,88.023,88.037,41200000.0
2006-02-28 06:17:00,88.039,88.055,88.019,88.042,234200000.0
2006-02-28 06:18:00,88.057,88.057,88.024,88.031,160499998.0
2006-02-28 06:19:00,88.048,88.064,88.031,88.043,221600002.0
2006-02-28 06:20:00,88.047,88.052,88.027,88.03,353500000.0
2006-02-28 06:21:00,88.023,88.039,88.017,88.036,84999999.0
2006-02-28 06:22:00,88.048,88.051,88.032,88.032,224899997.0
2006-02-28 06:23:00,88.018,88.044,88.016,88.025,165699998.0
2006-02-28 06:24:00,88.036,88.038,88.021,88.038,141299998.0
2006-02-28 06:25:00,88.014,88.048,88.014,88.044,249700000.0
2006-02-28 06:26:00,88.051,88.069,88.027,88.069,207999999.0
2006-02-28 06:27:00,88.07,88.07,88.032,88.039,275000004.0
2006-02-28 06:28:00,88.045,88.045,88.004,88.004,259299993.0
2006-02-28 06:29:00,88.038,88.044,88.016,88.021,224800000.0
2006-02-28 06:30:00,88.022,88.05,88.022,88.032,178899998.0
2006-02-28 06:31:00,88.024,88.042,88.014,88.032,54700000.0
2006-02-28 06:32:00,88.008,88.029,88.0,88.0,111599998.0
2006-02-28 06:33:00,88.012,88.026,87.986,88.011,186599998.0
2006-02-28 06:34:00,88.022,88.022,88.005,88.005,39200000.0
2006-02-28 06:35:00,88.011,88.028,87.992,88.012,244600000.0
2006-02-28 06:36:00,88.024,88.029,88.006,88.006,156000001.0
2006-02-28 06:37:00,88.007,88.023,88.0,88.0,132099999.0
2006-02-28 06:38:00,88.028,88.028,87.999,87.999,61900000.0
2006-02-28 06:39:00,88.015,88.031,88.015,88.029,65600001.0
2006-02-28 06:40:00,88.014,88.035,88.013,88.03,190800002.0
2006-02-28 06:41:00,88.022,88.025,88.0,88.0,128200001.0
2006-02-28 06:42:00,87.988,88.014,87.986,88.001,297899998.0
2006-02-28 06:43:00,88.007,88.014,87.992,87.992,149100002.0
2006-02-28 06:44:00,87.986,88.016,87.982,87.994,325299999.0
2006-02-28 06:45:00,88.013,88.06,88.013,88.048,237199999.0
2006-02-28 06:46:00,88.031,88.044,88.017,88.028,126299998.0
2006-02-28 06:47:00,88.03,88.03,87.995,87.995,62200000.0
2006-02-28 06:48:00,87.998,88.013,87.988,88.0,83000001.0
2006-02-28 06:49:00,88.0,88.013,87.992,88.013,103700000.0
2006-02-28 06:50:00,88.03,88.04,88.017,88.025,205500000.0
2006-02-28 06:51:00,88.018,88.041,88.014,88.041,259300001.0
2006-02-28 06:52:00,88.021,88.042,88.004,88.035,234000002.0
2006-02-28 06:53:00,88.048,88.061,88.028,88.043,247299999.0
2006-02-28 06:54:00,88.045,88.063,88.04,88.063,148200000.0
2006-02-28 06:55:00,88.063,88.081,88.057,88.075,234700002.0
2006-02-28 06:56:00,88.053,88.076,88.046,88.072,206700000.0
2006-02-28 06:57:00,88.07,88.094,88.07,88.091,92999998.0
2006-02-28 06:58:00,88.089,88.095,88.062,88.077,356399997.0
2006-02-28 06:59:00,88.074,88.082,88.056,88.056,201299999.0
2006-02-28 07:00:00,88.045,88.063,88.039,88.058,170499996.0
2006-02-28 07:01:00,88.055,88.068,88.046,88.06,204999996.0
2006-02-28 07:02:00,88.057,88.067,88.038,88.047,133699999.0
2006-02-28 07:03:00,88.067,88.075,88.043,88.064,160900001.0
2006-02-28 07:04:00,88.065,88.07,88.048,88.058,180599999.0
2006-02-28 07:05:00,88.055,88.073,88.044,88.064,251100002.0
2006-02-28 07:06:00,88.062,88.068,88.046,88.068,189199999.0
2006-02-28 07:07:00,88.066,88.066,88.041,88.041,79000000.0
2006-02-28 07:08:00,88.031,88.052,88.024,88.042,112400000.0
2006-02-28 07:09:00,88.043,88.043,88.033,88.037,62200000.0
2006-02-28 07:10:00,88.023,88.033,88.016,88.033,55499999.0
2006-02-28 07:11:00,88.043,88.048,88.02,88.02,160700001.0
2006-02-28 07:12:00,88.037,88.054,88.025,88.025,349400005.0
2006-02-28 07:13:00,88.043,88.048,88.027,88.033,213999997.0
2006-02-28 07:14:00,88.037,88.045,88.022,88.022,366399998.0
2006-02-28 07:15:00,88.04,88.04,88.019,88.028,203900001.0
2006-02-28 07:16:00,88.03,88.04,88.009,88.027,190099999.0
2006-02-28 07:17:00,88.014,88.04,88.014,88.035,217000002.0
2006-02-28 07:18:00,88.015,88.031,88.015,88.029,21300000.0
2006-02-28 07:19:00,88.011,88.037,88.011,88.027,146499999.0
2006-02-28 07:20:00,88.012,88.036,88.012,88.026,235399999.0
2006-02-28 07:21:00,88.018,88.03,88.012,88.025,58800001.0
2006-02-28 07:22:00,88.008,88.025,88.002,88.02,86699997.0
2006-02-28 07:23:00,88.016,88.03,88.0,88.01,242699994.0
2006-02-28 07:24:00,88.01,88.03,88.01,88.03,147199999.0
2006-02-28 07:25:00,88.029,88.035,88.014,88.018,119299999.0
2006-02-28 07:26:00,88.038,88.05,88.017,88.032,265599998.0
2006-02-28 07:27:00,88.031,88.042,88.011,88.024,207799999.0
2006-02-28 07:28:00,88.04,88.041,88.022,88.022,245999999.0
2006-02-28 07:29:00,88.04,88.059,88.03,88.032,251300002.0
2006-02-28 07:30:00,88.034,88.05,88.034,88.05,182600001.0
2006-02-28 07:31:00,88.053,88.053,88.031,88.045,109500001.0
2006-02-28 07:32:00,88.042,88.055,88.033,88.052,225299997.0
2006-02-28 07:33:00,88.03,88.056,88.009,88.056,157300001.0
2006-02-28 07:34:00,88.032,88.06,88.031,88.047,216200000.0
2006-02-28 07:35:00,88.042,88.042,88.019,88.026,327799998.0
2006-02-28 07:36:00,88.021,88.049,88.021,88.038,247599997.0
2006-02-28 07:37:00,88.045,88.049,88.025,88.034,208599998.0
2006-02-28 07:38:00,88.03,88.04,88.013,88.04,155300001.0
2006-02-28 07:39:00,88.037,88.037,88.006,88.01,262400002.0
2006-02-28 07:40:00,88.025,88.03,88.012,88.018,49700000.0
2006-02-28 07:41:00,88.04,88.043,88.019,88.023,252999999.0
2006-02-28 07:42:00,88.025,88.037,88.005,88.015,276000000.0
2006-02-28 07:43:00,88.005,88.034,88.005,88.022,202900000.0
2006-02-28 07:44:00,88.001,88.032,88.001,88.011,183699997.0
2006-02-28 07:45:00,87.984,88.017,87.984,88.007,213800002.0
2006-02-28 07:46:00,87.998,87.998,87.961,87.978,109100000.0
2006-02-28 07:47:00,87.981,88.005,87.978,87.994,231800002.0
2006-02-28 07:48:00,87.997,88.006,87.976,87.987,286800000.0
2006-02-28 07:49:00,87.982,87.982,87.952,87.952,280499997.0
2006-02-28 07:50:00,87.966,87.97,87.939,87.939,200100003.0
2006-02-28 07:51:00,87.932,87.955,87.926,87.955,223299999.0
2006-02-28 07:52:00,87.932,87.98,87.932,87.98,206499996.0
2006-02-28 07:53:00,87.963,87.982,87.944,87.959,178799998.0
2006-02-28 07:54:00,87.94,87.964,87.938,87.955,318000004.0
2006-02-28 07:55:00,87.963,87.971,87.943,87.944,145000000.0
2006-02-28 07:56:00,87.951,87.951,87.935,87.935,68800000.0
2006-02-28 07:57:00,87.926,87.961,87.926,87.953,259900000.0
2006-02-28 07:58:00,87.954,87.981,87.936,87.961,96999999.0
2006-02-28 07:59:00,87.96,87.979,87.946,87.968,250499999.0
2006-02-28 08:00:00,87.958,87.962,87.944,87.962,37999999.0
2006-02-28 08:01:00,87.932,87.957,87.924,87.942,242299998.0
2006-02-28 08:02:00,87.936,87.957,87.932,87.944,189399998.0
2006-02-28 08:03:00,87.926,87.943,87.918,87.919,245699997.0
2006-02-28 08:04:00,87.944,87.951,87.918,87.921,145700002.0
2006-02-28 08:05:00,87.919,87.93,87.9,87.9,223900001.0
2006-02-28 08:06:00,87.895,87.911,87.893,87.896,201099998.0
2006-02-28 08:07:00,87.907,87.912,87.886,87.892,196099995.0
2006-02-28 08:08:00,87.882,87.9,87.875,87.892,175700001.0
2006-02-28 08:09:00,87.89,87.904,87.87,87.895,282500001.0
2006-02-28 08:10:00,87.895,87.909,87.879,87.909,147499997.0
2006-02-28 08:11:00,87.904,87.925,87.889,87.905,160500002.0
2006-02-28 08:12:00,87.903,87.938,87.903,87.919,235000001.0
2006-02-28 08:13:00,87.922,87.922,87.89,87.89,266400001.0
2006-02-28 08:14:00,87.914,87.931,87.907,87.925,351800003.0
2006-02-28 08:15:00,87.928,87.928,87.886,87.886,154399998.0
2006-02-28 08:16:00,87.893,87.916,87.883,87.906,421200000.0
2006-02-28 08:17:00,87.895,87.914,87.895,87.897,189900000.0
2006-02-28 08:18:00,87.914,87.92,87.892,87.905,244199999.0
2006-02-28 08:19:00,87.911,87.911,87.865,87.872,233999998.0
2006-02-28 08:20:00,87.898,87.913,87.886,87.903,95800001.0
2006-02-28 08:21:00,87.908,87.908,87.884,87.895,174999998.0
2006-02-28 08:22:00,87.904,87.911,87.889,87.889,177900000.0
2006-02-28 08:23:00,87.879,87.9,87.871,87.878,251399995.0
2006-02-28 08:24:00,87.899,87.9,87.877,87.877,211000002.0
2006-02-28 08:25:00,87.903,87.907,87.887,87.894,229399998.0
2006-02-28 08:26:00,87.887,87.908,87.884,87.904,256300000.0
2006-02-28 08:27:00,87.903,87.927,87.888,87.907,304300000.0
2006-02-28 08:28:00,87.929,87.937,87.912,87.923,277299998.0
2006-02-28 08:29:00,87.915,87.942,87.914,87.928,130599999.0
2006-02-28 08:30:00,87.92,87.931,87.899,87.931,307100000.0
2006-02-28 08:31:00,87.94,87.948,87.923,87.947,199200002.0
2006-02-28 08:32:00,87.916,87.934,87.914,87.926,38599999.0
2006-02-28 08:33:00,87.904,87.926,87.893,87.912,142500000.0
2006-02-28 08:34:00,87.917,87.925,87.894,87.901,176399999.0
2006-02-28 08:35:00,87.903,87.927,87.903,87.927,178699999.0
2006-02-28 08:36:00,87.91,87.929,87.898,87.924,280099997.0
2006-02-28 08:37:00,87.927,87.933,87.905,87.925,246400001.0
2006-02-28 08:38:00,87.908,87.93,87.908,87.919,201500002.0
2006-02-28 08:39:00,87.889,87.928,87.889,87.923,191799998.0
2006-02-28 08:40:00,87.922,87.94,87.92,87.937,152000001.0
2006-02-28 08:41:00,87.924,87.952,87.924,87.952,217900003.0
2006-02-28 08:42:00,87.948,87.952,87.925,87.951,168399997.0
2006-02-28 08:43:00,87.944,87.951,87.916,87.926,207699999.0
2006-02-28 08:44:00,87.94,87.952,87.92,87.922,244100001.0
2006-02-28 08:45:00,87.948,87.948,87.924,87.935,222200001.0
2006-02-28 08:46:00,87.947,87.954,87.934,87.934,192100003.0
2006-02-28 08:47:00,87.938,87.963,87.938,87.952,268600005.0
2006-02-28 08:48:00,87.955,87.964,87.936,87.938,196000000.0
2006-02-28 08:49:00,87.954,87.96,87.938,87.938,220799998.0
2006-02-28 08:50:00,87.904,87.944,87.904,87.942,146800003.0
2006-02-28 08:51:00,87.94,87.942,87.891,87.891,173599998.0
2006-02-28 08:52:00,87.929,87.94,87.921,87.921,186100004.0
2006-02-28 08:53:00,87.947,87.947,87.913,87.916,200599998.0
2006-02-28 08:54:00,87.918,87.935,87.909,87.92,136899997.0
2006-02-28 08:55:00,87.915,87.926,87.897,87.91,296200002.0
2006-02-28 08:56:00,87.905,87.916,87.888,87.908,193099999.0
2006-02-28 08:57:00,87.901,87.919,87.894,87.913,307600002.0
2006-02-28 08:58:00,87.894,87.907,87.881,87.903,229600000.0
2006-02-28 08:59:00,87.9,87.905,87.88,87.889,125000000.0
2006-02-28 09:00:00,87.91,87.911,87.888,87.902,261499998.0
2006-02-28 09:01:00,87.891,87.893,87.87,87.87,270300003.0
2006-02-28 09:02:00,87.888,87.902,87.872,87.889,379499997.0
2006-02-28 09:03:00,87.891,87.908,87.876,87.908,215400003.0
2006-02-28 09:04:00,87.898,87.931,87.898,87.918,99299998.0
2006-02-28 09:05:00,87.923,87.924,87.891,87.9,268300000.0
2006-02-28 09:06:00,87.922,87.923,87.891,87.891,253100003.0
2006-02-28 09:07:00,87.91,87.936,87.908,87.923,184100001.0
2006-02-28 09:08:00,87.893,87.929,87.893,87.917,203200001.0
2006-02-28 09:09:00,87.913,87.922,87.894,87.908,248400000.0
2006-02-28 09:10:00,87.916,87.916,87.885,87.885,79600000.0
2006-02-28 09:11:00,87.893,87.906,87.883,87.893,324900002.0
2006-02-28 09:12:00,87.907,87.912,87.886,87.9,265100003.0
2006-02-28 09:13:00,87.909,87.913,87.896,87.898,87799999.0
2006-02-28 09:14:00,87.909,87.909,87.886,87.886,51100000.0
2006-02-28 09:15:00,87.886,87.902,87.871,87.891,180399996.0
2006-02-28 09:16:00,87.897,87.91,87.88,87.889,263999998.0
2006-02-28 09:17:00,87.876,87.893,87.862,87.886,286799995.0
2006-02-28 09:18:00,87.877,87.897,87.861,87.869,175099997.0
2006-02-28 09:19:00,87.864,87.897,87.864,87.897,222100003.0
2006-02-28 09:20:00,87.902,87.902,87.869,87.877,355199995.0
2006-02-28 09:21:00,87.895,87.898,87.873,87.874,220700003.0
2006-02-28 09:22:00,87.877,87.903,87.877,87.899,268699999.0
2006-02-28 09:23:00,87.882,87.905,87.882,87.896,198400001.0
2006-02-28 09:24:00,87.891,87.903,87.882,87.897,312999996.0
2006-02-28 09:25:00,87.894,87.904,87.857,87.873,368300002.0
2006-02-28 09:26:00,87.89,87.905,87.875,87.901,304500000.0
2006-02-28 09:27:00,87.888,87.899,87.865,87.872,334300000.0
2006-02-28 09:28:00,87.876,87.893,87.866,87.882,253300000.0
2006-02-28 09:29:00,87.896,87.897,87.878,87.883,254799998.0
2006-02-28 09:30:00,87.883,87.894,87.872,87.893,261300003.0
2006-02-28 09:31:00,87.899,87.908,87.886,87.89,192899999.0
2006-02-28 09:32:00,87.889,87.913,87.889,87.903,249599997.0
2006-02-28 09:33:00,87.902,87.913,87.881,87.911,226300002.0
2006-02-28 09:34:00,87.894,87.925,87.894,87.908,209399994.0
2006-02-28 09:35:00,87.898,87.914,87.882,87.892,171400001.0
2006-02-28 09:36:00,87.925,87.951,87.916,87.93,276300002.0
2006-02-28 09:37:00,87.955,87.97,87.933,87.942,247199996.0
2006-02-28 09:38:00,87.937,87.963,87.928,87.963,295599998.0
2006-02-28 09:39:00,87.94,87.958,87.937,87.952,223000000.0
2006-02-28 09:40:00,87.952,87.953,87.938,87.938,132000002.0
2006-02-28 09:41:00,87.952,87.968,87.939,87.968,189299999.0
2006-02-28 09:42:00,87.967,87.992,87.963,87.986,220599997.0
2006-02-28 09:43:00,87.973,87.998,87.973,87.998,95899999.0
2006-02-28 09:44:00,87.998,87.998,87.96,87.963,114200000.0
2006-02-28 09:45:00,87.977,87.979,87.953,87.953,210499998.0
2006-02-28 09:46:00,87.96,87.975,87.96,87.975,222000002.0
2006-02-28 09:47:00,87.96,87.989,87.96,87.96,246700003.0
2006-02-28 09:48:00,87.969,88.012,87.969,88.012,301900001.0
2006-02-28 09:49:00,88.008,88.014,87.988,87.988,211300000.0
2006-02-28 09:50:00,87.993,88.015,87.99,88.012,248100000.0
2006-02-28 09:51:00,88.014,88.036,88.012,88.018,274699999.0
2006-02-28 09:52:00,88.022,88.035,88.006,88.027,230700001.0
2006-02-28 09:53:00,88.028,88.028,88.002,88.002,171000002.0
2006-02-28 09:54:00,88.028,88.034,88.009,88.019,158800000.0
2006-02-28 09:55:00,88.028,88.038,88.009,88.017,212700000.0
2006-02-28 09:56:00,88.026,88.054,88.026,88.05,301999999.0
2006-02-28 09:57:00,88.025,88.047,88.022,88.036,315099997.0
2006-02-28 09:58:00,88.03,88.03,88.001,88.006,134599999.0
2006-02-28 09:59:00,88.016,88.028,87.999,87.999,135899999.0
2006-02-28 10:00:00,87.99,88.009,87.99,87.994,44799999.0
2006-02-28 10:01:00,87.995,88.008,87.974,88.001,240200003.0
2006-02-28 10:02:00,87.973,87.99,87.97,87.985,159699999.0
2006-02-28 10:03:00,87.97,87.992,87.97,87.992,220999999.0
2006-02-28 10:04:00,88.004,88.004,87.97,87.981,249700001.0
2006-02-28 10:05:00,88.002,88.01,87.972,87.987,327800000.0
2006-02-28 10:06:00,87.989,88.015,87.989,88.012,171299997.0
2006-02-28 10:07:00,88.001,88.011,87.982,87.992,72600000.0
2006-02-28 10:08:00,88.012,88.023,87.993,87.995,224500000.0
2006-02-28 10:09:00,88.006,88.018,87.997,88.013,237299998.0
2006-02-28 10:10:00,88.009,88.016,87.989,88.0,287099995.0
2006-02-28 10:11:00,88.012,88.044,88.012,88.041,130400000.0
2006-02-28 10:12:00,88.015,88.037,87.996,88.014,215200000.0
2006-02-28 10:13:00,88.023,88.023,88.003,88.006,189499998.0
2006-02-28 10:14:00,88.0,88.012,87.987,88.005,259400005.0
2006-02-28 10:15:00,87.995,88.008,87.983,88.005,186299997.0
2006-02-28 10:16:00,88.003,88.021,87.985,88.007,151800001.0
2006-02-28 10:17:00,88.001,88.024,87.989,88.003,123900001.0
2006-02-28 10:18:00,87.997,88.023,87.997,88.02,191299996.0
2006-02-28 10:19:00,88.0,88.025,88.0,88.025,308099999.0
2006-02-28 10:20:00,88.012,88.027,87.991,88.026,328500004.0
2006-02-28 10:21:00,88.01,88.031,88.003,88.026,347199999.0
2006-02-28 10:22:00,88.018,88.024,87.997,88.018,313199994.0
2006-02-28 10:23:00,88.011,88.024,87.993,88.001,115900001.0
2006-02-28 10:24:00,87.996,88.014,87.981,88.003,148100000.0
2006-02-28 10:25:00,87.995,88.0,87.982,87.986,111800000.0
2006-02-28 10:26:00,87.992,88.007,87.98,87.995,259299996.0
2006-02-28 10:27:00,87.995,88.007,87.982,87.988,92500000.0
2006-02-28 10:28:00,87.976,88.002,87.969,87.973,197899994.0
2006-02-28 10:29:00,87.974,87.998,87.974,87.992,301000000.0
2006-02-28 10:30:00,87.992,87.994,87.968,87.968,187500006.0
2006-02-28 10:31:00,87.98,87.997,87.947,87.993,158199997.0
2006-02-28 10:32:00,87.986,87.994,87.97,87.989,148700000.0
2006-02-28 10:33:00,87.997,87.997,87.97,87.971,268099998.0
2006-02-28 10:34:00,87.974,87.998,87.974,87.994,237599998.0
2006-02-28 10:35:00,87.991,88.006,87.983,87.983,270300000.0
2006-02-28 10:36:00,87.997,88.004,87.978,87.984,232799999.0
2006-02-28 10:37:00,87.972,88.016,87.971,88.016,388000000.0
2006-02-28 10:38:00,87.994,88.014,87.983,88.001,226399999.0
2006-02-28 10:39:00,88.01,88.01,87.993,87.994,173500003.0
2006-02-28 10:40:00,87.976,88.003,87.976,88.003,234600002.0
2006-02-28 10:41:00,87.998,88.016,87.998,88.0,340999998.0
2006-02-28 10:42:00,88.0,88.027,87.994,88.021,310799999.0
2006-02-28 10:43:00,88.018,88.025,87.992,88.002,282699998.0
2006-02-28 10:44:00,88.02,88.046,88.017,88.037,309300000.0
2006-02-28 10:45:00,88.04,88.057,88.033,88.057,274700000.0
2006-02-28 10:46:00,88.056,88.062,88.033,88.043,163699998.0
2006-02-28 10:47:00,88.058,88.075,88.045,88.065,220899998.0
2006-02-28 10:48:00,88.08,88.107,88.076,88.103,195699999.0
2006-02-28 10:49:00,88.11,88.11,88.075,88.092,129799998.0
2006-02-28 10:50:00,88.09,88.1,88.069,88.083,133699999.0
2006-02-28 10:51:00,88.077,88.09,88.07,88.083,326500003.0
2006-02-28 10:52:00,88.073,88.083,88.055,88.06,159799998.0
2006-02-28 10:53:00,88.08,88.089,88.06,88.072,269100000.0
2006-02-28 10:54:00,88.092,88.098,88.038,88.077,264500000.0
2006-02-28 10:55:00,88.079,88.103,88.079,88.102,209300001.0
2006-02-28 10:56:00,88.098,88.102,88.071,88.089,299199998.0
2006-02-28 10:57:00,88.095,88.099,88.075,88.076,231399996.0
2006-02-28 10:58:00,88.088,88.104,88.074,88.084,281999997.0
2006-02-28 10:59:00,88.064,88.083,88.051,88.065,280699996.0
2006-02-28 11:00:00,88.058,88.081,88.047,88.064,179800000.0
2006-02-28 11:01:00,88.073,88.082,88.051,88.075,219400000.0
2006-02-28 11:02:00,88.065,88.085,88.057,88.083,212200003.0
2006-02-28 11:03:00,88.075,88.091,88.062,88.091,240200001.0
2006-02-28 11:04:00,88.082,88.096,88.072,88.087,219499999.0
2006-02-28 11:05:00,88.084,88.098,88.065,88.07,331200000.0
2006-02-28 11:06:00,88.072,88.086,88.05,88.073,214500000.0
2006-02-28 11:07:00,88.067,88.091,88.067,88.091,70800000.0
2006-02-28 11:08:00,88.092,88.099,88.071,88.092,235199998.0
2006-02-28 11:09:00,88.072,88.102,88.069,88.069,334999998.0
2006-02-28 11:10:00,88.095,88.103,88.078,88.08,206000001.0
2006-02-28 11:11:00,88.065,88.099,88.065,88.099,370799997.0
2006-02-28 11:12:00,88.102,88.102,88.072,88.077,215599998.0
2006-02-28 11:13:00,88.071,88.091,88.064,88.088,194099997.0
2006-02-28 11:14:00,88.075,88.087,88.063,88.081,321599999.0
2006-02-28 11:15:00,88.084,88.099,88.064,88.08,325300001.0
2006-02-28 11:16:00,88.1,88.12,88.091,88.109,253900003.0
2006-02-28 11:17:00,88.083,88.1,88.079,88.079,270199995.0
2006-02-28 11:18:00,88.082,88.103,88.074,88.096,277699999.0
2006-02-28 11:19:00,88.089,88.105,88.072,88.096,359999996.0
2006-02-28 11:20:00,88.095,88.106,88.073,88.092,269900000.0
2006-02-28 11:21:00,88.106,88.106,88.076,88.103,219599999.0
2006-02-28 11:22:00,88.092,88.115,88.092,88.109,194800001.0
2006-02-28 11:23:00,88.115,88.116,88.093,88.111,262199997.0
2006-02-28 11:24:00,88.107,88.112,88.086,88.086,248800001.0
2006-02-28 11:25:00,88.107,88.122,88.09,88.105,191000001.0
2006-02-28 11:26:00,88.133,88.144,88.113,88.116,364199998.0
2006-02-28 11:27:00,88.131,88.151,88.123,88.128,206900000.0
2006-02-28 11:28:00,88.146,88.148,88.115,88.143,358699999.0
2006-02-28 11:29:00,88.125,88.155,88.123,88.15,199400000.0
2006-02-28 11:30:00,88.128,88.148,88.123,88.148,212900000.0
2006-02-28 11:31:00,88.143,88.143,88.102,88.104,215799997.0
2006-02-28 11:32:00,88.123,88.143,88.118,88.13,383900001.0
2006-02-28 11:33:00,88.126,88.144,88.095,88.095,245599995.0
2006-02-28 11:34:00,88.099,88.134,88.099,88.134,358900002.0
2006-02-28 11:35:00,88.121,88.146,88.121,88.139,138000000.0
2006-02-28 11:36:00,88.124,88.131,88.103,88.103,251700000.0
2006-02-28 11:37:00,88.108,88.113,88.073,88.078,223200003.0
2006-02-28 11:38:00,88.09,88.111,88.078,88.092,276299999.0
2006-02-28 11:39:00,88.098,88.117,88.093,88.111,228900001.0
2006-02-28 11:40:00,88.098,88.098,88.047,88.072,249400000.0
2006-02-28 11:41:00,88.088,88.093,88.067,88.07,237400001.0
2006-02-28 11:42:00,88.095,88.107,88.082,88.082,158699999.0
2006-02-28 11:43:00,88.088,88.117,88.088,88.105,186899996.0
2006-02-28 11:44:00,88.105,88.112,88.091,88.099,213899998.0
2006-02-28 11:45:00,88.105,88.121,88.089,88.111,168999998.0
2006-02-28 11:46:00,88.11,88.11,88.086,88.095,200100001.0
2006-02-28 11:47:00,88.104,88.111,88.085,88.097,210299999.0
2006-02-28 11:48:00,88.105,88.114,88.09,88.096,179900005.0
2006-02-28 11:49:00,88.107,88.116,88.084,88.084,251800001.0
2006-02-28 11:50:00,88.09,88.118,88.088,88.118,135200000.0
2006-02-28 11:51:00,88.099,88.124,88.099,88.116,155299996.0
2006-02-28 11:52:00,88.113,88.128,88.105,88.127,234100001.0
2006-02-28 11:53:00,88.136,88.147,88.119,88.13,403200007.0
2006-02-28 11:54:00,88.111,88.128,88.091,88.106,203699999.0
2006-02-28 11:55:00,88.104,88.115,88.088,88.088,219599998.0
2006-02-28 11:56:00,88.099,88.112,88.087,88.105,98599999.0
2006-02-28 11:57:00,88.077,88.095,88.07,88.086,219099997.0
2006-02-28 11:58:00,88.062,88.104,88.062,88.102,253500000.0
2006-02-28 11:59:00,88.094,88.115,88.085,88.105,243500002.0
2006-02-28 12:00:00,88.106,88.117,88.086,88.102,185800001.0
2006-02-28 12:01:00,88.098,88.11,88.07,88.08,246199998.0
2006-02-28 12:02:00,88.087,88.118,88.069,88.118,242699999.0
2006-02-28 12:03:00,88.113,88.119,88.085,88.105,274700000.0
2006-02-28 12:04:00,88.11,88.116,88.088,88.103,135899999.0
2006-02-28 12:05:00,88.113,88.122,88.097,88.122,200000000.0
2006-02-28 12:06:00,88.118,88.134,88.101,88.119,351100001.0
2006-02-28 12:07:00,88.123,88.133,88.106,88.112,393600006.0
2006-02-28 12:08:00,88.109,88.13,88.108,88.119,197200001.0
2006-02-28 12:09:00,88.12,88.137,88.109,88.11,178900000.0
2006-02-28 12:10:00,88.11,88.13,88.109,88.125,281300002.0
2006-02-28 12:11:00,88.124,88.124,88.102,88.123,175600000.0
2006-02-28 12:12:00,88.116,88.128,88.096,88.097,358900003.0
2006-02-28 12:13:00,88.137,88.137,88.107,88.107,254500001.0
2006-02-28 12:14:00,88.143,88.146,88.125,88.132,277900000.0
2006-02-28 12:15:00,88.131,88.143,88.111,88.128,357299998.0
2006-02-28 12:16:00,88.129,88.154,88.114,88.126,251000002.0
2006-02-28 12:17:00,88.13,88.16,88.124,88.142,266800001.0
2006-02-28 12:18:00,88.135,88.156,88.122,88.143,260900002.0
2006-02-28 12:19:00,88.13,88.151,88.123,88.151,196400000.0
2006-02-28 12:20:00,88.141,88.165,88.136,88.146,221499997.0
2006-02-28 12:21:00,88.137,88.153,88.117,88.132,313199999.0
2006-02-28 12:22:00,88.147,88.157,88.127,88.147,247300000.0
2006-02-28 12:23:00,88.14,88.153,88.126,88.145,124099999.0
2006-02-28 12:24:00,88.143,88.159,88.133,88.139,158600004.0
2006-02-28 12:25:00,88.138,88.146,88.119,88.119,114899997.0
2006-02-28 12:26:00,88.14,88.162,88.135,88.162,216800000.0
2006-02-28 12:27:00,88.137,88.153,88.13,88.14,166400000.0
2006-02-28 12:28:00,88.137,88.146,88.12,88.127,258499999.0
2006-02-28 12:29:00,88.15,88.157,88.132,88.142,223100000.0
2006-02-28 12:30:00,88.141,88.153,88.119,88.119,158199999.0
2006-02-28 12:31:00,88.132,88.146,88.112,88.119,181600002.0
2006-02-28 12:32:00,88.136,88.145,88.118,88.124,254599997.0
2006-02-28 12:33:00,88.114,88.142,88.114,88.136,172900000.0
2006-02-28 12:34:00,88.133,88.133,88.103,88.103,117199998.0
2006-02-28 12:35:00,88.089,88.117,88.087,88.108,275499997.0
2006-02-28 12:36:00,88.107,88.109,88.082,88.107,224899997.0
2006-02-28 12:37:00,88.115,88.141,88.11,88.121,107100000.0
2006-02-28 12:38:00,88.142,88.143,88.121,88.128,173499999.0
2006-02-28 12:39:00,88.125,88.145,88.122,88.135,96400000.0
2006-02-28 12:40:00,88.121,88.134,88.109,88.125,267799996.0
2006-02-28 12:41:00,88.124,88.126,88.11,88.114,125200000.0
2006-02-28 12:42:00,88.096,88.127,88.096,88.127,141799999.0
2006-02-28 12:43:00,88.133,88.14,88.115,88.128,229799999.0
2006-02-28 12:44:00,88.129,88.138,88.115,88.115,156200000.0
2006-02-28 12:45:00,88.127,88.162,88.127,88.162,365200000.0
2006-02-28 12:46:00,88.15,88.178,88.126,88.126,278899999.0
2006-02-28 12:47:00,88.125,88.155,88.123,88.137,185300002.0
2006-02-28 12:48:00,88.124,88.139,88.115,88.128,266100000.0
2006-02-28 12:49:00,88.113,88.126,88.107,88.119,94299997.0
2006-02-28 12:50:00,88.091,88.132,88.091,88.132,233500001.0
2006-02-28 12:51:00,88.133,88.141,88.111,88.113,205200000.0
2006-02-28 12:52:00,88.108,88.128,88.093,88.113,139499998.0
2006-02-28 12:53:00,88.121,88.121,88.049,88.049,137900000.0
2006-02-28 12:54:00,88.108,88.113,88.087,88.095,154399999.0
2006-02-28 12:55:00,88.084,88.124,88.084,88.113,249099999.0
2006-02-28 12:56:00,88.123,88.149,88.101,88.127,188100002.0
2006-02-28 12:57:00,88.154,88.171,88.143,88.17,131599998.0
2006-02-28 12:58:00,88.144,88.161,88.129,88.143,275199997.0
2006-02-28 12:59:00,88.148,88.15,88.111,88.111,239999999.0
2006-02-28 13:00:00,88.141,88.141,88.108,88.108,258899997.0
2006-02-28 13:01:00,88.131,88.162,88.117,88.139,60400000.0
2006-02-28 13:02:00,88.163,88.187,88.16,88.183,320100003.0
2006-02-28 13:03:00,88.164,88.181,88.159,88.162,184800001.0
2006-02-28 13:04:00,88.177,88.185,88.163,88.176,205099999.0
2006-02-28 13:05:00,88.17,88.17,88.135,88.135,99900000.0
2006-02-28 13:06:00,88.139,88.16,88.119,88.139,248299995.0
2006-02-28 13:07:00,88.16,88.169,88.137,88.137,284599999.0
2006-02-28 13:08:00,88.16,88.16,88.134,88.159,191099998.0
2006-02-28 13:09:00,88.142,88.175,88.142,88.167,235600002.0
2006-02-28 13:10:00,88.175,88.196,88.165,88.177,183399995.0
2006-02-28 13:11:00,88.201,88.22,88.18,88.202,144899999.0
2006-02-28 13:12:00,88.209,88.24,88.198,88.213,396100001.0
2006-02-28 13:13:00,88.197,88.219,88.197,88.214,254700002.0
2006-02-28 13:14:00,88.214,88.216,88.191,88.193,221599998.0
2006-02-28 13:15:00,88.202,88.202,88.164,88.164,198399998.0
2006-02-28 13:16:00,88.195,88.211,88.173,88.195,178200004.0
2006-02-28 13:17:00,88.216,88.216,88.154,88.187,169499998.0
2006-02-28 13:18:00,88.221,88.253,88.221,88.253,33099999.0
2006-02-28 13:19:00,88.264,88.27,88.238,88.238,264099999.0
2006-02-28 13:20:00,88.244,88.244,88.224,88.224,55900002.0
2006-02-28 13:21:00,88.207,88.237,88.207,88.227,176500002.0
2006-02-28 13:22:00,88.216,88.24,88.213,88.232,300399998.0
2006-02-28 13:23:00,88.23,88.231,88.214,88.22,227199998.0
2006-02-28 13:24:00,88.227,88.232,88.209,88.22,195799999.0
2006-02-28 13:25:00,88.2,88.224,88.195,88.208,238399997.0
2006-02-28 13:26:00,88.211,88.257,88.211,88.257,395899998.0
2006-02-28 13:27:00,88.242,88.26,88.228,88.243,288999998.0
2006-02-28 13:28:00,88.251,88.256,88.232,88.233,251099997.0
2006-02-28 13:29:00,88.248,88.248,88.205,88.212,144099999.0
2006-02-28 13:30:00,88.204,88.236,88.185,88.236,129799999.0
2006-02-28 13:31:00,88.235,88.257,88.221,88.243,221999999.0
2006-02-28 13:32:00,88.239,88.267,88.238,88.245,207900002.0
2006-02-28 13:33:00,88.214,88.245,88.214,88.228,190999998.0
2006-02-28 13:34:00,88.239,88.263,88.223,88.243,225599999.0
2006-02-28 13:35:00,88.263,88.263,88.23,88.26,238799999.0
2006-02-28 13:36:00,88.256,88.263,88.241,88.251,314799998.0
2006-02-28 13:37:00,88.24,88.255,88.22,88.235,102599999.0
2006-02-28 13:38:00,88.226,88.241,88.204,88.226,257900000.0
2006-02-28 13:39:00,88.242,88.248,88.218,88.235,199500001.0
2006-02-28 13:40:00,88.246,88.252,88.226,88.234,162000000.0
2006-02-28 13:41:00,88.255,88.255,88.225,88.225,230699996.0
2006-02-28 13:42:00,88.239,88.244,88.216,88.223,204100003.0
2006-02-28 13:43:00,88.235,88.235,88.21,88.21,249600002.0
2006-02-28 13:44:00,88.224,88.224,88.193,88.193,158199998.0
2006-02-28 13:45:00,88.193,88.22,88.186,88.204,240199999.0
2006-02-28 13:46:00,88.179,88.212,88.179,88.212,160900003.0
2006-02-28 13:47:00,88.213,88.23,88.191,88.218,347100000.0
2006-02-28 13:48:00,88.215,88.22,88.19,88.19,98399999.0
2006-02-28 13:49:00,88.218,88.222,88.195,88.202,307999997.0
2006-02-28 13:50:00,88.214,88.228,88.194,88.211,261300001.0
2006-02-28 13:51:00,88.217,88.227,88.204,88.219,91099999.0
2006-02-28 13:52:00,88.188,88.213,88.186,88.198,350799998.0
2006-02-28 13:53:00,88.191,88.199,88.174,88.176,285399999.0
2006-02-28 13:54:00,88.159,88.185,88.15,88.185,292199996.0
2006-02-28 13:55:00,88.18,88.196,88.179,88.194,219799998.0
2006-02-28 13:56:00,88.181,88.195,88.169,88.188,175000002.0
2006-02-28 13:57:00,88.19,88.195,88.165,88.177,175799997.0
2006-02-28 13:58:00,88.194,88.198,88.164,88.164,124100001.0
2006-02-28 13:59:00,88.178,88.191,88.16,88.172,164300002.0
2006-02-28 14:00:00,88.194,88.194,88.156,88.17,281399998.0
2006-02-28 14:01:00,88.167,88.186,88.156,88.186,343199997.0
2006-02-28 14:02:00,88.161,88.193,88.153,88.17,187799999.0
2006-02-28 14:03:00,88.17,88.19,88.163,88.163,351500000.0
2006-02-28 14:04:00,88.166,88.184,88.15,88.17,208200003.0
2006-02-28 14:05:00,88.177,88.185,88.154,88.154,122300000.0
2006-02-28 14:06:00,88.157,88.202,88.157,88.19,302300005.0
2006-02-28 14:07:00,88.187,88.193,88.17,88.174,174300000.0
2006-02-28 14:08:00,88.176,88.202,88.17,88.202,210600003.0
2006-02-28 14:09:00,88.205,88.205,88.19,88.19,133800000.0
2006-02-28 14:10:00,88.2,88.2,88.16,88.185,238800000.0
2006-02-28 14:11:00,88.192,88.204,88.18,88.182,223399999.0
2006-02-28 14:12:00,88.191,88.207,88.18,88.195,234199999.0
2006-02-28 14:13:00,88.2,88.205,88.18,88.182,203100000.0
2006-02-28 14:14:00,88.2,88.21,88.186,88.208,214799998.0
2006-02-28 14:15:00,88.202,88.212,88.184,88.21,258099996.0
2006-02-28 14:16:00,88.179,88.201,88.178,88.201,83099999.0
2006-02-28 14:17:00,88.196,88.219,88.195,88.211,339499999.0
2006-02-28 14:18:00,88.216,88.219,88.187,88.198,214800002.0
2006-02-28 14:19:00,88.211,88.233,88.2,88.217,160500000.0
2006-02-28 14:20:00,88.219,88.246,88.219,88.238,206100000.0
2006-02-28 14:21:00,88.235,88.235,88.198,88.214,245999997.0
2006-02-28 14:22:00,88.204,88.249,88.204,88.247,170499999.0
2006-02-28 14:23:00,88.243,88.253,88.214,88.214,240799997.0
2006-02-28 14:24:00,88.215,88.24,88.201,88.24,122700000.0
2006-02-28 14:25:00,88.231,88.246,88.207,88.218,180400000.0
2006-02-28 14:26:00,88.214,88.235,88.2,88.233,198699999.0
2006-02-28 14:27:00,88.235,88.245,88.221,88.237,51700000.0
2006-02-28 14:28:00,88.248,88.253,88.232,88.232,190600000.0
2006-02-28 14:29:00,88.249,88.263,88.232,88.251,300699999.0
2006-02-28 14:30:00,88.245,88.256,88.208,88.212,256199996.0
2006-02-28 14:31:00,88.242,88.251,88.188,88.231,316399998.0
2006-02-28 14:32:00,88.232,88.251,88.21,88.215,166200000.0
2006-02-28 14:33:00,88.225,88.225,88.21,88.21,151500001.0
2006-02-28 14:34:00,88.204,88.23,88.199,88.22,264500001.0
2006-02-28 14:35:00,88.218,88.23,88.202,88.225,226599999.0
2006-02-28 14:36:00,88.194,88.225,88.194,88.225,188999999.0
2006-02-28 14:37:00,88.227,88.227,88.202,88.209,203599996.0
2006-02-28 14:38:00,88.212,88.234,88.197,88.2,235100001.0
2006-02-28 14:39:00,88.228,88.228,88.2,88.204,232100000.0
2006-02-28 14:40:00,88.217,88.23,88.197,88.225,258499999.0
2006-02-28 14:41:00,88.223,88.225,88.201,88.21,322099998.0
2006-02-28 14:42:00,88.227,88.228,88.205,88.216,209499999.0
2006-02-28 14:43:00,88.227,88.227,88.197,88.209,221600002.0
2006-02-28 14:44:00,88.204,88.234,88.203,88.234,270599995.0
2006-02-28 14:45:00,88.205,88.222,88.196,88.21,387400000.0
2006-02-28 14:46:00,88.198,88.216,88.182,88.2,188500002.0
2006-02-28 14:47:00,88.206,88.223,88.194,88.208,191500000.0
2006-02-28 14:48:00,88.217,88.225,88.203,88.212,317900000.0
2006-02-28 14:49:00,88.212,88.239,88.207,88.227,91700000.0
2006-02-28 14:50:00,88.223,88.243,88.209,88.235,306699999.0
2006-02-28 14:51:00,88.253,88.268,88.25,88.251,229100000.0
2006-02-28 14:52:00,88.275,88.283,88.255,88.273,239899997.0
2006-02-28 14:53:00,88.244,88.273,88.244,88.266,243300002.0
2006-02-28 14:54:00,88.251,88.276,88.246,88.267,249099999.0
2006-02-28 14:55:00,88.261,88.279,88.252,88.266,233100003.0
2006-02-28 14:56:00,88.261,88.273,88.245,88.258,121699998.0
2006-02-28 14:57:00,88.264,88.271,88.242,88.242,230100002.0
2006-02-28 14:58:00,88.265,88.268,88.244,88.244,155100000.0
2006-02-28 14:59:00,88.223,88.254,88.208,88.237,201899997.0
2006-02-28 15:00:00,88.227,88.243,88.22,88.233,135600001.0
2006-02-28 15:01:00,88.238,88.238,88.215,88.222,134299999.0
2006-02-28 15:02:00,88.211,88.23,88.209,88.225,188100000.0
2006-02-28 15:03:00,88.212,88.227,88.202,88.22,68500002.0
2006-02-28 15:04:00,88.209,88.235,88.206,88.224,196899998.0
2006-02-28 15:05:00,88.219,88.22,88.196,88.213,135900000.0
2006-02-28 15:06:00,88.209,88.211,88.194,88.196,24000000.0
2006-02-28 15:07:00,88.198,88.226,88.198,88.207,265900003.0
2006-02-28 15:08:00,88.212,88.22,88.199,88.205,159400000.0
2006-02-28 15:09:00,88.223,88.223,88.197,88.202,216400001.0
2006-02-28 15:10:00,88.213,88.218,88.182,88.197,298299996.0
2006-02-28 15:11:00,88.21,88.212,88.186,88.196,274999997.0
2006-02-28 15:12:00,88.194,88.208,88.18,88.202,135799999.0
2006-02-28 15:13:00,88.181,88.204,88.175,88.195,307400003.0
2006-02-28 15:14:00,88.195,88.204,88.18,88.18,270699998.0
2006-02-28 15:15:00,88.185,88.212,88.161,88.197,286899999.0
2006-02-28 15:16:00,88.202,88.224,88.201,88.221,265800000.0
2006-02-28 15:17:00,88.226,88.23,88.206,88.218,305299999.0
2006-02-28 15:18:00,88.224,88.224,88.206,88.209,197900003.0
2006-02-28 15:19:00,88.208,88.222,88.186,88.205,282399996.0
2006-02-28 15:20:00,88.201,88.207,88.165,88.174,214999998.0
2006-02-28 15:21:00,88.158,88.175,88.147,88.164,191000000.0
2006-02-28 15:22:00,88.162,88.166,88.108,88.151,139600001.0
2006-02-28 15:23:00,88.158,88.159,88.131,88.137,278000001.0
2006-02-28 15:24:00,88.149,88.163,88.136,88.161,215100000.0
2006-02-28 15:25:00,88.153,88.169,88.139,88.151,266100001.0
2006-02-28 15:26:00,88.141,88.163,88.135,88.163,174000000.0
2006-02-28 15:27:00,88.139,88.164,88.12,88.126,303199998.0
2006-02-28 15:28:00,88.113,88.132,88.108,88.132,177799999.0
2006-02-28 15:29:00,88.124,88.124,88.101,88.101,163600001.0
2006-02-28 15:30:00,88.132,88.167,88.117,88.127,182099999.0
2006-02-28 15:31:00,88.111,88.153,88.095,88.136,207200005.0
2006-02-28 15:32:00,88.169,88.175,88.151,88.153,336900000.0
2006-02-28 15:33:00,88.161,88.173,88.153,88.167,155100000.0
2006-02-28 15:34:00,88.154,88.171,88.144,88.166,433199998.0
2006-02-28 15:35:00,88.146,88.165,88.135,88.14,145499999.0
2006-02-28 15:36:00,88.161,88.161,88.129,88.129,247399996.0
2006-02-28 15:37:00,88.136,88.145,88.097,88.102,230099998.0
2006-02-28 15:38:00,88.105,88.117,88.087,88.09,197600002.0
2006-02-28 15:39:00,88.103,88.105,88.063,88.063,192799996.0
2006-02-28 15:40:00,88.075,88.102,88.075,88.081,88599999.0
2006-02-28 15:41:00,88.077,88.111,88.072,88.111,171499999.0
2006-02-28 15:42:00,88.119,88.138,88.108,88.111,180099999.0
2006-02-28 15:43:00,88.099,88.118,88.095,88.108,143700001.0
2006-02-28 15:44:00,88.107,88.116,88.082,88.099,250699996.0
2006-02-28 15:45:00,88.101,88.13,88.101,88.13,137199999.0
2006-02-28 15:46:00,88.117,88.141,88.114,88.122,326500002.0
2006-02-28 15:47:00,88.143,88.155,88.125,88.129,187799997.0
2006-02-28 15:48:00,88.126,88.141,88.122,88.135,224500000.0
2006-02-28 15:49:00,88.116,88.142,88.116,88.142,325200002.0
2006-02-28 15:50:00,88.141,88.145,88.123,88.129,162499998.0
2006-02-28 15:51:00,88.139,88.152,88.127,88.146,281000000.0
2006-02-28 15:52:00,88.153,88.16,88.136,88.155,409900005.0
2006-02-28 15:53:00,88.136,88.161,88.13,88.143,234900001.0
2006-02-28 15:54:00,88.134,88.15,88.113,88.145,287100002.0
2006-02-28 15:55:00,88.145,88.145,88.118,88.126,186200004.0
2006-02-28 15:56:00,88.134,88.141,88.098,88.115,208799999.0
2006-02-28 15:57:00,88.133,88.133,88.112,88.121,362899997.0
2006-02-28 15:58:00,88.121,88.134,88.107,88.109,130200000.0
2006-02-28 15:59:00,88.114,88.134,88.098,88.119,337899998.0
2006-02-28 16:00:00,88.122,88.143,88.103,88.123,211100003.0
2006-02-28 16:01:00,88.131,88.142,88.117,88.119,159000000.0
2006-02-28 16:02:00,88.135,88.138,88.11,88.11,217400002.0
2006-02-28 16:03:00,88.106,88.131,88.106,88.125,225100002.0
2006-02-28 16:04:00,88.112,88.133,88.1,88.1,235200000.0
2006-02-28 16:05:00,88.104,88.122,88.102,88.118,177900001.0
2006-02-28 16:06:00,88.109,88.122,88.096,88.118,195499998.0
2006-02-28 16:07:00,88.114,88.124,88.099,88.118,257799995.0
2006-02-28 16:08:00,88.117,88.117,88.095,88.097,143499998.0
2006-02-28 16:09:00,88.099,88.123,88.099,88.122,154399999.0
2006-02-28 16:10:00,88.11,88.128,88.103,88.108,279400000.0
2006-02-28 16:11:00,88.09,88.114,88.085,88.098,129799997.0
2006-02-28 16:12:00,88.097,88.105,88.078,88.091,166799998.0
2006-02-28 16:13:00,88.088,88.11,88.061,88.09,160999997.0
2006-02-28 16:14:00,88.091,88.122,88.077,88.122,224500000.0
2006-02-28 16:15:00,88.125,88.13,88.105,88.107,209199998.0
2006-02-28 16:16:00,88.102,88.115,88.079,88.099,170900000.0
2006-02-28 16:17:00,88.089,88.115,88.06,88.088,295600000.0
2006-02-28 16:18:00,88.093,88.107,88.082,88.097,194899999.0
2006-02-28 16:19:00,88.103,88.107,88.08,88.08,154600002.0
2006-02-28 16:20:00,88.074,88.093,88.067,88.082,196800002.0
2006-02-28 16:21:00,88.08,88.096,88.069,88.083,197000001.0
2006-02-28 16:22:00,88.1,88.105,88.081,88.09,233699998.0
2006-02-28 16:23:00,88.078,88.099,88.072,88.094,245599998.0
2006-02-28 16:24:00,88.103,88.108,88.088,88.096,176100001.0
2006-02-28 16:25:00,88.105,88.105,88.075,88.102,221400004.0
2006-02-28 16:26:00,88.079,88.103,88.079,88.094,217899999.0
2006-02-28 16:27:00,88.083,88.088,88.06,88.06,291399998.0
2006-02-28 16:28:00,88.073,88.073,88.052,88.053,143499996.0
2006-02-28 16:29:00,88.04,88.069,88.04,88.067,277599999.0
2006-02-28 16:30:00,88.073,88.08,88.055,88.062,115999999.0
2006-02-28 16:31:00,88.072,88.094,88.063,88.09,286899999.0
2006-02-28 16:32:00,88.083,88.086,88.059,88.059,165000001.0
2006-02-28 16:33:00,88.087,88.096,88.072,88.072,227599998.0
2006-02-28 16:34:00,88.072,88.072,88.041,88.041,151799999.0
2006-02-28 16:35:00,88.052,88.074,88.052,88.067,312000001.0
2006-02-28 16:36:00,88.056,88.076,88.049,88.073,270099997.0
2006-02-28 16:37:00,88.077,88.085,88.062,88.068,298400000.0
2006-02-28 16:38:00,88.072,88.072,88.042,88.049,188499999.0
2006-02-28 16:39:00,88.068,88.074,88.046,88.066,336900000.0
2006-02-28 16:40:00,88.073,88.076,88.054,88.054,192699998.0
2006-02-28 16:41:00,88.075,88.082,88.058,88.058,204200001.0
2006-02-28 16:42:00,88.062,88.105,88.062,88.105,208299997.0
2006-02-28 16:43:00,88.108,88.127,88.088,88.1,324499998.0
2006-02-28 16:44:00,88.123,88.132,88.107,88.115,224999999.0
2006-02-28 16:45:00,88.134,88.144,88.118,88.124,303600000.0
2006-02-28 16:46:00,88.152,88.154,88.132,88.137,111999997.0
2006-02-28 16:47:00,88.151,88.173,88.151,88.163,203600004.0
2006-02-28 16:48:00,88.148,88.168,88.136,88.16,186600001.0
2006-02-28 16:49:00,88.141,88.17,88.141,88.165,251399998.0
2006-02-28 16:50:00,88.148,88.165,88.133,88.133,212499997.0
2006-02-28 16:51:00,88.153,88.162,88.131,88.16,243899997.0
2006-02-28 16:52:00,88.149,88.168,88.13,88.139,308999997.0
2006-02-28 16:53:00,88.154,88.172,88.138,88.147,257599998.0
2006-02-28 16:54:00,88.159,88.165,88.139,88.146,152100000.0
2006-02-28 16:55:00,88.156,88.156,88.102,88.102,296200004.0
2006-02-28 16:56:00,88.118,88.132,88.087,88.119,183599997.0
2006-02-28 16:57:00,88.104,88.132,88.099,88.121,263300005.0
2006-02-28 16:58:00,88.111,88.126,88.096,88.115,296500001.0
2006-02-28 16:59:00,88.102,88.14,88.102,88.113,94900001.0
2006-02-28 17:00:00,88.102,88.169,88.102,88.158,187200000.0
2006-02-28 17:01:00,88.162,88.198,88.15,88.198,153399998.0
2006-02-28 17:02:00,88.217,88.234,88.21,88.221,285100002.0
2006-02-28 17:03:00,88.209,88.232,88.205,88.225,216199996.0
2006-02-28 17:04:00,88.217,88.23,88.204,88.222,134400000.0
2006-02-28 17:05:00,88.233,88.241,88.216,88.217,252599998.0
2006-02-28 17:06:00,88.231,88.268,88.219,88.244,224299999.0
2006-02-28 17:07:00,88.266,88.282,88.244,88.258,234999998.0
2006-02-28 17:08:00,88.257,88.27,88.241,88.25,115299997.0
2006-02-28 17:09:00,88.243,88.267,88.235,88.262,319900002.0
2006-02-28 17:10:00,88.255,88.272,88.24,88.257,226799997.0
2006-02-28 17:11:00,88.276,88.311,88.276,88.31,262099999.0
2006-02-28 17:12:00,88.311,88.338,88.289,88.332,263399998.0
2006-02-28 17:13:00,88.346,88.362,88.33,88.343,162800001.0
2006-02-28 17:14:00,88.331,88.391,88.331,88.391,344299999.0
2006-02-28 17:15:00,88.381,88.382,88.364,88.367,168299999.0
2006-02-28 17:16:00,88.362,88.38,88.358,88.368,118700000.0
2006-02-28 17:17:00,88.359,88.37,88.342,88.351,312700002.0
2006-02-28 17:18:00,88.362,88.377,88.351,88.365,281199998.0
2006-02-28 17:19:00,88.385,88.394,88.368,88.374,414500003.0
2006-02-28 17:20:00,88.37,88.388,88.363,88.379,210200001.0
2006-02-28 17:21:00,88.361,88.377,88.349,88.366,292599996.0
2006-02-28 17:22:00,88.383,88.407,88.383,88.406,174799997.0
2006-02-28 17:23:00,88.401,88.426,88.392,88.426,182000000.0
2006-02-28 17:24:00,88.431,88.476,88.431,88.443,276400000.0
2006-02-28 17:25:00,88.458,88.466,88.44,88.453,148100001.0
2006-02-28 17:26:00,88.457,88.463,88.438,88.441,54900000.0
2006-02-28 17:27:00,88.429,88.449,88.419,88.44,216900002.0
2006-02-28 17:28:00,88.446,88.446,88.418,88.419,235599999.0
2006-02-28 17:29:00,88.43,88.451,88.419,88.426,195500002.0
2006-02-28 17:30:00,88.42,88.473,88.42,88.465,154599999.0
2006-02-28 17:31:00,88.448,88.468,88.406,88.413,179200000.0
2006-02-28 17:32:00,88.397,88.425,88.387,88.425,218499999.0
2006-02-28 17:33:00,88.427,88.437,88.408,88.426,290100000.0
2006-02-28 17:34:00,88.419,88.438,88.403,88.407,266899999.0
2006-02-28 17:35:00,88.414,88.419,88.391,88.393,271899996.0
2006-02-28 17:36:00,88.389,88.404,88.37,88.37,200400000.0
2006-02-28 17:37:00,88.384,88.384,88.344,88.35,252699999.0
2006-02-28 17:38:00,88.357,88.37,88.348,88.356,237000001.0
2006-02-28 17:39:00,88.379,88.387,88.346,88.367,160399995.0
2006-02-28 17:40:00,88.359,88.385,88.341,88.37,127299999.0
2006-02-28 17:41:00,88.392,88.392,88.357,88.357,90799999.0
2006-02-28 17:42:00,88.344,88.37,88.339,88.37,277100000.0
2006-02-28 17:43:00,88.348,88.37,88.342,88.369,279500002.0
2006-02-28 17:44:00,88.36,88.36,88.295,88.295,194999998.0
2006-02-28 17:45:00,88.297,88.313,88.294,88.313,137899998.0
2006-02-28 17:46:00,88.325,88.326,88.293,88.298,257100003.0
2006-02-28 17:47:00,88.318,88.325,88.297,88.298,322800001.0
2006-02-28 17:48:00,88.306,88.33,88.306,88.324,174900002.0
2006-02-28 17:49:00,88.325,88.341,88.309,88.309,235999999.0
2006-02-28 17:50:00,88.313,88.33,88.302,88.32,213999995.0
2006-02-28 17:51:00,88.293,88.321,88.292,88.316,135799998.0
2006-02-28 17:52:00,88.322,88.338,88.311,88.323,283599997.0
2006-02-28 17:53:00,88.323,88.337,88.309,88.314,259799997.0
2006-02-28 17:54:00,88.298,88.315,88.275,88.294,201900000.0
2006-02-28 17:55:00,88.294,88.311,88.283,88.288,309199997.0
2006-02-28 17:56:00,88.305,88.32,88.289,88.292,111999999.0
2006-02-28 17:57:00,88.302,88.329,88.298,88.319,310099998.0
2006-02-28 17:58:00,88.31,88.349,88.31,88.339,126499998.0
2006-02-28 17:59:00,88.295,88.315,88.256,88.266,269399997.0
2006-02-28 18:00:00,88.275,88.28,88.257,88.27,180100000.0
2006-02-28 18:01:00,88.263,88.294,88.249,88.274,1864600002.0
2006-02-28 18:02:00,88.33,88.34,88.32,88.33,2055500013.0
2006-02-28 18:03:00,88.34,88.34,88.33,88.34,2055500013.0
2006-02-28 18:04:00,88.33,88.35,88.33,88.34,2055500013.0
2006-02-28 18:05:00,88.33,88.35,88.33,88.35,2055500013.0
2006-02-28 18:06:00,88.281,88.312,88.266,88.298,2055500013.0
2006-02-28 18:07:00,88.34,88.35,88.32,88.33,2037799994.0
2006-02-28 18:08:00,88.34,88.34,88.33,88.34,2037799994.0
2006-02-28 18:09:00,88.31,88.313,88.274,88.287,2037799994.0
2006-02-28 18:10:00,88.277,88.281,88.232,88.232,1675999992.0
2006-02-28 18:11:00,88.224,88.293,88.224,88.283,1041899999.0
2006-02-28 18:12:00,88.286,88.318,88.276,88.311,1201699999.0
2006-02-28 18:13:00,88.306,88.314,88.258,88.266,1975299991.0
2006-02-28 18:15:00,88.32,88.32,88.3,88.31,1074900002.0
2006-02-28 18:16:00,88.3,88.32,88.3,88.32,1074900002.0
2006-02-28 18:17:00,88.241,88.27,88.232,88.252,1074900002.0
2006-02-28 18:18:00,88.238,88.271,88.238,88.255,1178499999.0
2006-02-28 18:19:00,88.249,88.273,88.239,88.267,1789599996.0
2006-02-28 18:20:00,88.259,88.284,88.25,88.283,1888499989.0
2006-02-28 18:21:00,88.279,88.309,88.263,88.304,1403699986.0
2006-02-28 18:22:00,88.314,88.332,88.307,88.31,1265300004.0
2006-02-28 18:23:00,88.33,88.34,88.33,88.34,1937999992.0
2006-02-28 18:25:00,88.278,88.311,88.272,88.303,1937999992.0
2006-02-28 18:26:00,88.29,88.315,88.282,88.304,1852999991.0
2006-02-28 18:27:00,88.3,88.314,88.278,88.296,1372599998.0
2006-02-28 18:28:00,88.308,88.331,88.303,88.322,1695899995.0
2006-02-28 18:29:00,88.33,88.348,88.31,88.336,979999990.0
2006-02-28 18:30:00,88.353,88.367,88.343,88.354,785599999.0
2006-02-28 18:31:00,88.365,88.379,88.343,88.365,1464499993.0
2006-02-28 18:32:00,88.362,88.362,88.308,88.308,1599699994.0
2006-02-28 18:33:00,88.34,88.34,88.34,88.34,2061499995.0
2006-02-28 18:34:00,88.311,88.318,88.275,88.318,2061499995.0
2006-02-28 18:35:00,88.314,88.314,88.281,88.282,2043300000.0
2006-02-28 18:36:00,88.287,88.319,88.275,88.299,733300000.0
2006-02-28 18:37:00,88.327,88.327,88.287,88.289,1003399996.0
2006-02-28 18:38:00,88.282,88.305,88.269,88.28,735600000.0
2006-02-28 18:39:00,88.277,88.301,88.264,88.276,932899999.0
2006-02-28 18:40:00,88.267,88.299,88.26,88.282,1849199994.0
2006-02-28 18:41:00,88.271,88.295,88.267,88.291,761999998.0
2006-02-28 18:42:00,88.277,88.296,88.267,88.288,1443199995.0
2006-02-28 18:43:00,88.285,88.295,88.266,88.272,675800000.0
2006-02-28 18:44:00,88.284,88.293,88.26,88.26,1043699997.0
2006-02-28 18:45:00,88.262,88.289,88.262,88.282,656499993.0
2006-02-28 18:46:00,88.286,88.297,88.261,88.269,831099999.0
2006-02-28 18:47:00,88.283,88.283,88.26,88.26,199400001.0
2006-02-28 18:48:00,88.275,88.286,88.255,88.274,559499996.0
2006-02-28 18:49:00,88.293,88.302,88.275,88.285,788599996.0
2006-02-28 18:50:00,88.287,88.319,88.287,88.319,987500001.0
2006-02-28 18:51:00,88.324,88.335,88.309,88.323,1044199992.0
2006-02-28 18:52:00,88.319,88.323,88.294,88.299,1394999994.0
2006-02-28 18:53:00,88.323,88.328,88.297,88.315,1421100005.0
2006-02-28 18:54:00,88.33,88.34,88.309,88.313,1459300000.0
2006-02-28 18:55:00,88.334,88.335,88.3,88.309,1630700007.0
2006-02-28 18:56:00,88.323,88.33,88.298,88.311,283599998.0
2006-02-28 18:57:00,88.304,88.324,88.295,88.315,387400001.0
2006-02-28 18:58:00,88.301,88.327,88.301,88.316,1030399994.0
2006-02-28 18:59:00,88.294,88.32,88.286,88.313,1319899996.0
2006-02-28 19:00:00,88.314,88.314,88.292,88.292,340899997.0
2006-02-28 19:01:00,88.294,88.312,88.281,88.301,561199998.0
2006-02-28 19:02:00,88.295,88.322,88.295,88.316,247099999.0
2006-02-28 19:03:00,88.303,88.333,88.303,88.325,464900000.0
2006-02-28 19:04:00,88.31,88.329,88.306,88.325,384700000.0
2006-02-28 19:05:00,88.309,88.333,88.307,88.333,468299993.0
2006-02-28 19:06:00,88.316,88.343,88.304,88.327,733100000.0
2006-02-28 19:07:00,88.31,88.33,88.294,88.312,1294600005.0
2006-02-28 19:08:00,88.295,88.332,88.295,88.322,1727799998.0
2006-02-28 19:09:00,88.324,88.324,88.295,88.31,981799999.0
2006-02-28 19:10:00,88.323,88.323,88.296,88.312,224699996.0
2006-02-28 19:11:00,88.314,88.314,88.275,88.275,583000004.0
2006-02-28 19:12:00,88.271,88.303,88.271,88.303,269699999.0
2006-02-28 19:13:00,88.303,88.308,88.275,88.275,464000002.0
2006-02-28 19:14:00,88.28,88.3,88.279,88.3,515199999.0
2006-02-28 19:15:00,88.3,88.312,88.28,88.291,978900007.0
2006-02-28 19:16:00,88.281,88.306,88.281,88.298,597999998.0
2006-02-28 19:17:00,88.303,88.315,88.281,88.295,675900001.0
2006-02-28 19:18:00,88.294,88.316,88.29,88.31,751799998.0
2006-02-28 19:19:00,88.304,88.323,88.281,88.298,1196399991.0
2006-02-28 19:20:00,88.309,88.332,88.292,88.332,874000000.0
2006-02-28 19:21:00,88.328,88.328,88.297,88.307,925700006.0
2006-02-28 19:22:00,88.327,88.327,88.299,88.305,195199998.0
2006-02-28 19:23:00,88.323,88.329,88.296,88.307,1518599991.0
2006-02-28 19:24:00,88.31,88.335,88.309,88.335,838700001.0
2006-02-28 19:25:00,88.321,88.343,88.309,88.335,1128099993.0
2006-02-28 19:26:00,88.321,88.354,88.312,88.332,1976199998.0
2006-02-28 19:27:00,88.328,88.354,88.323,88.337,1271799996.0
2006-02-28 19:28:00,88.326,88.355,88.326,88.349,1119899995.0
2006-02-28 19:29:00,88.334,88.347,88.313,88.335,260699994.0
2006-02-28 19:30:00,88.344,88.349,88.317,88.339,919699998.0
2006-02-28 19:31:00,88.322,88.347,88.317,88.341,565800001.0
2006-02-28 19:32:00,88.34,88.352,88.328,88.33,829500007.0
2006-02-28 19:33:00,88.318,88.342,88.317,88.333,709300008.0
2006-02-28 19:34:00,88.319,88.335,88.306,88.325,1157799994.0
2006-02-28 19:35:00,88.308,88.326,88.286,88.317,847899998.0
2006-02-28 19:36:00,88.294,88.312,88.285,88.312,724200001.0
2006-02-28 19:37:00,88.311,88.326,88.302,88.316,225500002.0
2006-02-28 19:38:00,88.316,88.329,88.296,88.303,788900000.0
2006-02-28 19:39:00,88.316,88.329,88.301,88.305,776800007.0
2006-02-28 19:40:00,88.319,88.323,88.291,88.292,908099993.0
2006-02-28 19:41:00,88.293,88.327,88.293,88.315,1045600005.0
2006-02-28 19:42:00,88.315,88.318,88.292,88.306,944599994.0
2006-02-28 19:43:00,88.294,88.312,88.282,88.31,426699996.0
2006-02-28 19:44:00,88.302,88.31,88.278,88.278,849999993.0
2006-02-28 19:45:00,88.271,88.296,88.261,88.268,471200001.0
2006-02-28 19:46:00,88.249,88.281,88.249,88.27,466900001.0
2006-02-28 19:47:00,88.272,88.28,88.248,88.266,388699998.0
2006-02-28 19:48:00,88.263,88.287,88.257,88.282,1193999997.0
2006-02-28 19:49:00,88.277,88.285,88.255,88.26,612399995.0
2006-02-28 19:50:00,88.258,88.283,88.251,88.276,653699996.0
2006-02-28 19:51:00,88.28,88.295,88.263,88.264,590700003.0
2006-02-28 19:52:00,88.264,88.295,88.264,88.282,459699992.0
2006-02-28 19:53:00,88.279,88.291,88.26,88.272,731900001.0
2006-02-28 19:54:00,88.266,88.273,88.247,88.25,739899995.0
2006-02-28 19:55:00,88.262,88.264,88.237,88.237,281699998.0
2006-02-28 19:56:00,88.245,88.263,88.244,88.262,455099997.0
2006-02-28 19:57:00,88.249,88.279,88.236,88.264,498200000.0
2006-02-28 19:58:00,88.258,88.267,88.24,88.254,1103500003.0
2006-02-28 19:59:00,88.257,88.27,88.247,88.265,874599999.0
2006-02-28 20:00:00,88.253,88.273,88.253,88.273,436699998.0
2006-02-28 20:01:00,88.282,88.289,88.261,88.263,526399997.0
2006-02-28 20:02:00,88.262,88.28,88.258,88.275,564099998.0
2006-02-28 20:03:00,88.275,88.278,88.252,88.278,520399996.0
2006-02-28 20:04:00,88.279,88.281,88.254,88.268,568900002.0
2006-02-28 20:05:00,88.278,88.278,88.256,88.266,422200001.0
2006-02-28 20:06:00,88.259,88.287,88.244,88.265,514700003.0
2006-02-28 20:07:00,88.284,88.303,88.272,88.274,423399998.0
2006-02-28 20:08:00,88.279,88.294,88.265,88.291,728899995.0
2006-02-28 20:09:00,88.282,88.3,88.275,88.294,540999999.0
2006-02-28 20:10:00,88.288,88.3,88.279,88.295,684100004.0
2006-02-28 20:11:00,88.274,88.294,88.252,88.278,1428599998.0
2006-02-28 20:12:00,88.253,88.302,88.253,88.302,1494599999.0
2006-02-28 20:13:00,88.295,88.307,88.283,88.298,941300000.0
2006-02-28 20:14:00,88.275,88.297,88.258,88.292,537099994.0
2006-02-28 20:15:00,88.285,88.311,88.279,88.303,1044100001.0
2006-02-28 20:16:00,88.302,88.318,88.287,88.307,1313100002.0
2006-02-28 20:17:00,88.298,88.319,88.298,88.315,192299996.0
2006-02-28 20:18:00,88.312,88.327,88.304,88.316,132500001.0
2006-02-28 20:19:00,88.301,88.33,88.291,88.323,1664699992.0
2006-02-28 20:20:00,88.313,88.344,88.312,88.332,1414099991.0
2006-02-28 20:21:00,88.333,88.338,88.316,88.319,452499996.0
2006-02-28 20:22:00,88.329,88.344,88.311,88.321,969799992.0
2006-02-28 20:23:00,88.331,88.348,88.315,88.343,828899994.0
2006-02-28 20:24:00,88.346,88.352,88.333,88.335,455000003.0
2006-02-28 20:25:00,88.342,88.36,88.321,88.321,752200000.0
2006-02-28 20:26:00,88.346,88.356,88.328,88.33,462399999.0
2006-02-28 20:27:00,88.35,88.352,88.316,88.336,1114899996.0
2006-02-28 20:28:00,88.38,88.39,88.38,88.38,2147200000.0
2006-02-28 20:29:00,88.39,88.39,88.38,88.39,2147200000.0
2006-02-28 20:30:00,88.34,88.381,88.34,88.371,2147200000.0
2006-02-28 20:31:00,88.369,88.369,88.335,88.352,1630099997.0
2006-02-28 20:32:00,88.39,88.39,88.38,88.38,563600002.0
2006-02-28 20:33:00,88.367,88.384,88.341,88.381,563600002.0
2006-02-28 20:34:00,88.383,88.403,88.368,88.373,402299995.0
2006-02-28 20:35:00,88.385,88.391,88.361,88.361,719700004.0
2006-02-28 20:36:00,88.384,88.395,88.357,88.381,605899997.0
2006-02-28 20:37:00,88.377,88.397,88.363,88.384,588200000.0
2006-02-28 20:38:00,88.364,88.386,88.353,88.376,1619599997.0
2006-02-28 20:39:00,88.374,88.388,88.359,88.362,1129399995.0
2006-02-28 20:40:00,88.378,88.391,88.364,88.373,1471699995.0
2006-02-28 20:41:00,88.356,88.382,88.356,88.372,891799994.0
2006-02-28 20:42:00,88.361,88.388,88.351,88.38,954799988.0
2006-02-28 20:43:00,88.383,88.392,88.36,88.363,703600001.0
2006-02-28 20:44:00,88.383,88.389,88.362,88.37,1280500006.0
2006-02-28 20:45:00,88.365,88.39,88.361,88.38,933600000.0
2006-02-28 20:46:00,88.383,88.386,88.351,88.351,1023899996.0
2006-02-28 20:47:00,88.354,88.394,88.354,88.382,1084999989.0
2006-02-28 20:48:00,88.369,88.388,88.364,88.384,743499997.0
2006-02-28 20:49:00,88.39,88.395,88.363,88.37,630099994.0
2006-02-28 20:50:00,88.385,88.394,88.362,88.362,1146699994.0
2006-02-28 20:51:00,88.389,88.401,88.373,88.38,738099993.0
2006-02-28 20:52:00,88.397,88.421,88.379,88.411,628400005.0
2006-02-28 20:53:00,88.422,88.428,88.4,88.412,1330099994.0
2006-02-28 20:54:00,88.41,88.432,88.402,88.422,406299988.0
2006-02-28 20:55:00,88.405,88.426,88.389,88.426,1028799992.0
2006-02-28 20:56:00,88.41,88.436,88.402,88.402,1120600001.0
2006-02-28 20:57:00,88.41,88.438,88.408,88.42,1433899987.0
2006-02-28 20:58:00,88.33,88.33,88.22,88.23,1798799995.0
2006-02-28 20:59:00,88.38,88.404,88.358,88.383,1798799995.0
2006-02-28 21:00:00,88.2,88.22,88.19,88.21,796200005.0
2006-02-28 21:01:00,88.22,88.22,88.21,88.21,796200005.0
2006-02-28 21:02:00,88.413,88.42,88.388,88.406,796200005.0
2006-02-28 21:03:00,88.406,88.419,88.394,88.413,684500003.0
2006-02-28 21:04:00,88.412,88.412,88.377,88.381,461700002.0
2006-02-28 21:05:00,88.374,88.412,88.374,88.401,399500000.0
2006-02-28 21:06:00,88.396,88.407,88.384,88.392,623399994.0
2006-02-28 21:07:00,88.392,88.394,88.375,88.376,570999995.0
2006-02-28 21:08:00,88.372,88.404,88.372,88.4,422699996.0
2006-02-28 21:09:00,88.385,88.406,88.374,88.387,313200004.0
2006-02-28 21:10:00,88.38,88.393,88.363,88.376,402199998.0
2006-02-28 21:11:00,88.357,88.375,88.355,88.373,412300000.0
2006-02-28 21:12:00,88.372,88.382,88.354,88.378,518400004.0
2006-02-28 21:13:00,88.362,88.393,88.36,88.373,1121100001.0
2006-02-28 21:14:00,88.362,88.375,88.342,88.369,1153699987.0
2006-02-28 21:15:00,88.36,88.379,88.35,88.375,1100800002.0
2006-02-28 21:16:00,88.354,88.372,88.343,88.358,816700002.0
2006-02-28 21:17:00,88.357,88.39,88.346,88.359,1403200000.0
2006-02-28 21:18:00,88.337,88.363,88.334,88.355,791599998.0
2006-02-28 21:19:00,88.333,88.36,88.333,88.355,1045099998.0
2006-02-28 21:20:00,88.356,88.36,88.33,88.33,1759900002.0
2006-02-28 21:21:00,88.353,88.364,88.332,88.334,1673199991.0
2006-02-28 21:22:00,88.343,88.348,88.306,88.319,1546899995.0
2006-02-28 21:23:00,88.326,88.352,88.306,88.332,817600001.0
2006-02-28 21:24:00,88.339,88.367,88.325,88.367,850600004.0
2006-02-28 21:25:00,88.367,88.373,88.345,88.345,1304799994.0
2006-02-28 21:26:00,88.345,88.384,88.345,88.372,582599997.0
2006-02-28 21:27:00,88.359,88.379,88.352,88.373,415199995.0
2006-02-28 21:28:00,88.366,88.378,88.355,88.372,356900005.0
2006-02-28 21:29:00,88.378,88.378,88.348,88.361,625499998.0
2006-02-28 21:30:00,88.38,88.38,88.354,88.359,410699999.0
2006-02-28 21:31:00,88.372,88.379,88.354,88.362,289500005.0
2006-02-28 21:32:00,88.378,88.383,88.357,88.365,1485499993.0
2006-02-28 21:33:00,88.351,88.372,88.347,88.351,245599998.0
2006-02-28 21:34:00,88.346,88.364,88.326,88.343,535800004.0
2006-02-28 21:35:00,88.331,88.345,88.31,88.328,369599998.0
2006-02-28 21:36:00,88.318,88.336,88.303,88.331,288000003.0
2006-02-28 21:37:00,88.301,88.333,88.301,88.314,438000001.0
2006-02-28 21:38:00,88.289,88.313,88.284,88.313,392400000.0
2006-02-28 21:39:00,88.316,88.321,88.302,88.314,269699996.0
2006-02-28 21:40:00,88.31,88.315,88.284,88.293,255200003.0
2006-02-28 21:41:00,88.293,88.314,88.29,88.309,464499995.0
2006-02-28 21:42:00,88.317,88.317,88.277,88.278,586499997.0
2006-02-28 21:43:00,88.306,88.306,88.266,88.266,865699994.0
2006-02-28 21:44:00,88.26,88.283,88.244,88.264,1262899990.0
2006-02-28 21:45:00,88.238,88.262,88.226,88.235,1136699993.0
2006-02-28 21:46:00,88.256,88.265,88.23,88.23,535900000.0
2006-02-28 21:47:00,88.26,88.273,88.248,88.255,811499997.0
2006-02-28 21:48:00,88.278,88.283,88.26,88.26,313599998.0
2006-02-28 21:49:00,88.282,88.292,88.263,88.263,877099998.0
2006-02-28 21:50:00,88.277,88.285,88.263,88.272,241700000.0
2006-02-28 21:51:00,88.268,88.287,88.259,88.274,345000002.0
2006-02-28 21:52:00,88.252,88.285,88.249,88.272,582899997.0
2006-02-28 21:53:00,88.267,88.278,88.256,88.273,258699996.0
2006-02-28 21:54:00,88.268,88.28,88.26,88.275,166199997.0
2006-02-28 21:55:00,88.26,88.282,88.258,88.282,188899996.0
2006-02-28 21:56:00,88.274,88.282,88.259,88.278,685899996.0
2006-02-28 21:57:00,88.279,88.288,88.262,88.27,148299998.0
2006-02-28 21:58:00,88.277,88.28,88.247,88.249,224499998.0
2006-02-28 21:59:00,88.206,88.22,88.155,88.173,603200002.0
2006-02-28 22:00:00,88.18,88.201,88.161,88.174,655200000.0
2006-02-28 22:01:00,88.196,88.209,88.179,88.19,963699996.0
2006-02-28 22:02:00,88.198,88.217,88.187,88.19,1124999993.0
2006-02-28 22:03:00,88.191,88.224,88.191,88.217,246400000.0
2006-02-28 22:04:00,88.228,88.232,88.205,88.214,907499996.0
2006-02-28 22:05:00,88.216,88.223,88.193,88.201,335899996.0
2006-02-28 22:06:00,88.196,88.213,88.188,88.208,193299999.0
2006-02-28 22:07:00,88.2,88.226,88.198,88.205,234100002.0
2006-02-28 22:08:00,88.215,88.215,88.185,88.185,198699999.0
2006-02-28 22:09:00,88.2,88.219,88.194,88.217,354299999.0
2006-02-28 22:10:00,88.228,88.23,88.19,88.19,132400000.0
2006-02-28 22:11:00,88.215,88.248,88.215,88.237,445399997.0
2006-02-28 22:12:00,88.214,88.235,88.188,88.217,329799997.0
2006-02-28 22:13:00,88.202,88.226,88.198,88.217,507100001.0
2006-02-28 22:14:00,88.206,88.24,88.206,88.24,204699999.0
2006-02-28 22:15:00,88.245,88.251,88.225,88.229,448199996.0
2006-02-28 22:16:00,88.224,88.248,88.22,88.24,493800002.0
2006-02-28 22:17:00,88.234,88.256,88.216,88.243,392899998.0
2006-02-28 22:18:00,88.234,88.237,88.207,88.207,332900001.0
2006-02-28 22:19:00,88.214,88.23,88.2,88.22,217099998.0
2006-02-28 22:20:00,88.227,88.232,88.212,88.22,262999998.0
2006-02-28 22:21:00,88.222,88.23,88.205,88.21,189800004.0
2006-02-28 22:22:00,88.229,88.233,88.201,88.201,385300000.0
2006-02-28 22:23:00,88.215,88.221,88.199,88.202,270799999.0
2006-02-28 22:24:00,88.199,88.22,88.198,88.201,229700001.0
2006-02-28 22:25:00,88.2,88.226,88.2,88.226,208199997.0
2006-02-28 22:26:00,88.216,88.241,88.21,88.224,251700001.0
2006-02-28 22:27:00,88.223,88.241,88.213,88.235,674499995.0
2006-02-28 22:28:00,88.235,88.246,88.219,88.221,336899997.0
2006-02-28 22:29:00,88.229,88.247,88.205,88.228,339299998.0
2006-02-28 22:30:00,88.218,88.237,88.213,88.233,543900004.0
2006-02-28 22:31:00,88.211,88.233,88.209,88.233,159600001.0
2006-02-28 22:32:00,88.23,88.238,88.211,88.215,226100002.0
2006-02-28 22:33:00,88.238,88.251,88.226,88.227,377299997.0
2006-02-28 22:34:00,88.24,88.249,88.221,88.221,468500000.0
2006-02-28 22:35:00,88.243,88.248,88.226,88.229,261400001.0
2006-02-28 22:36:00,88.248,88.248,88.215,88.215,584799996.0
2006-02-28 22:37:00,88.208,88.225,88.203,88.225,209499999.0
2006-02-28 22:38:00,88.205,88.223,88.2,88.214,247699997.0
2006-02-28 22:39:00,88.203,88.223,88.198,88.223,253100001.0
2006-02-28 22:40:00,88.228,88.234,88.208,88.208,304500001.0
2006-02-28 22:41:00,88.223,88.223,88.203,88.203,300899997.0
2006-02-28 22:42:00,88.22,88.22,88.19,88.192,244600003.0
2006-02-28 22:43:00,88.202,88.23,88.193,88.22,723799992.0
2006-02-28 22:44:00,88.225,88.23,88.203,88.203,532300002.0
2006-02-28 22:45:00,88.207,88.224,88.186,88.22,398499996.0
2006-02-28 22:46:00,88.224,88.231,88.195,88.21,599200002.0
2006-02-28 22:47:00,88.214,88.236,88.209,88.227,298700002.0
2006-02-28 22:48:00,88.222,88.225,88.183,88.188,580000001.0
2006-02-28 22:49:00,88.203,88.239,88.203,88.219,350499997.0
2006-02-28 22:50:00,88.215,88.215,88.174,88.174,277199999.0
2006-02-28 22:51:00,88.174,88.209,88.174,88.189,635600006.0
2006-02-28 22:52:00,88.199,88.213,88.189,88.204,125500000.0
2006-02-28 22:53:00,88.2,88.208,88.165,88.198,392699998.0
2006-02-28 22:54:00,88.177,88.204,88.177,88.202,399399993.0
2006-02-28 22:55:00,88.202,88.203,88.177,88.181,528600005.0
2006-02-28 22:56:00,88.2,88.205,88.18,88.18,337400005.0
2006-02-28 22:57:00,88.209,88.216,88.176,88.185,223499999.0
2006-02-28 22:58:00,88.183,88.203,88.178,88.19,173799996.0
2006-02-28 22:59:00,88.171,88.199,88.12,88.167,315599996.0
2006-02-28 23:00:00,88.187,88.209,88.177,88.184,200999995.0
2006-02-28 23:01:00,88.188,88.203,88.178,88.183,225099995.0
2006-02-28 23:02:00,88.195,88.207,88.179,88.198,217599999.0
2006-02-28 23:03:00,88.183,88.199,88.174,88.197,230800000.0
2006-02-28 23:04:00,88.181,88.2,88.146,88.176,177099997.0
2006-02-28 23:05:00,88.169,88.19,88.165,88.178,233700001.0
2006-02-28 23:06:00,88.168,88.192,88.161,88.177,253299997.0
2006-02-28 23:07:00,88.157,88.197,88.156,88.197,284599998.0
2006-02-28 23:08:00,88.177,88.195,88.17,88.179,334899997.0
2006-02-28 23:09:00,88.176,88.2,88.173,88.178,325100003.0
2006-02-28 23:10:00,88.192,88.192,88.173,88.192,159200000.0
2006-02-28 23:11:00,88.173,88.191,88.158,88.183,263899996.0
2006-02-28 23:12:00,88.17,88.19,88.166,88.19,238099997.0
2006-02-28 23:13:00,88.174,88.199,88.174,88.181,129099997.0
2006-02-28 23:14:00,88.19,88.201,88.155,88.168,277099992.0
2006-02-28 23:15:00,88.164,88.186,88.164,88.186,61000000.0
2006-02-28 23:16:00,88.18,88.198,88.164,88.184,195799999.0
2006-02-28 23:17:00,88.17,88.206,88.17,88.206,250099999.0
2006-02-28 23:18:00,88.208,88.208,88.184,88.184,164800000.0
2006-02-28 23:19:00,88.177,88.201,88.177,88.201,85599999.0
2006-02-28 23:20:00,88.192,88.208,88.18,88.203,203300000.0
2006-02-28 23:21:00,88.177,88.201,88.176,88.201,131199999.0
2006-02-28 23:22:00,88.186,88.201,88.159,88.177,95700002.0
2006-02-28 23:23:00,88.177,88.199,88.171,88.192,236800001.0
2006-02-28 23:24:00,88.197,88.197,88.173,88.186,328499999.0
2006-02-28 23:25:00,88.182,88.194,88.175,88.188,164699998.0
2006-02-28 23:26:00,88.182,88.194,88.167,88.186,211699996.0
2006-02-28 23:27:00,88.186,88.2,88.181,88.183,172400000.0
2006-02-28 23:28:00,88.208,88.208,88.183,88.183,137500001.0
2006-02-28 23:29:00,88.198,88.198,88.165,88.171,333699998.0
2006-02-28 23:30:00,88.182,88.195,88.173,88.178,254300000.0
2006-02-28 23:31:00,88.197,88.202,88.182,88.19,155800000.0
2006-02-28 23:32:00,88.196,88.205,88.177,88.186,401799998.0
2006-02-28 23:33:00,88.2,88.21,88.181,88.197,159900003.0
2006-02-28 23:34:00,88.213,88.225,88.184,88.208,320300002.0
2006-02-28 23:35:00,88.219,88.24,88.193,88.227,441400003.0
2006-02-28 23:36:00,88.23,88.23,88.21,88.21,171599998.0
2006-02-28 23:37:00,88.226,88.238,88.213,88.232,190300000.0
2006-02-28 23:38:00,88.207,88.223,88.194,88.223,251599997.0
2006-02-28 23:39:00,88.235,88.235,88.211,88.211,367699994.0
2006-02-28 23:40:00,88.211,88.243,88.205,88.235,358399998.0
2006-02-28 23:41:00,88.217,88.243,88.216,88.243,211999994.0
2006-02-28 23:42:00,88.234,88.237,88.203,88.203,252599998.0
2006-02-28 23:43:00,88.225,88.23,88.21,88.219,245799998.0
2006-02-28 23:44:00,88.223,88.235,88.201,88.219,358800004.0
2006-02-28 23:45:00,88.227,88.234,88.2,88.2,174700001.0
2006-02-28 23:46:00,88.219,88.226,88.207,88.213,70200000.0
2006-02-28 23:47:00,88.22,88.222,88.199,88.208,235499999.0
2006-02-28 23:48:00,88.218,88.223,88.203,88.21,222300001.0
2006-02-28 23:49:00,88.217,88.227,88.197,88.217,222499999.0
2006-02-28 23:50:00,88.205,88.216,88.182,88.202,214600003.0
2006-02-28 23:51:00,88.194,88.214,88.185,88.205,127399998.0
2006-02-28 23:52:00,88.191,88.217,88.191,88.217,163100003.0
2006-02-28 23:53:00,88.215,88.215,88.197,88.213,154399999.0
2006-02-28 23:54:00,88.218,88.22,88.195,88.207,187099999.0
2006-02-28 23:55:00,88.211,88.221,88.194,88.204,215900002.0
2006-02-28 23:56:00,88.227,88.23,88.208,88.21,180899996.0
2006-02-28 23:57:00,88.223,88.237,88.212,88.213,154200003.0
2006-02-28 23:58:00,88.226,88.226,88.198,88.198,152499998.0
2006-02-28 23:59:00,88.194,88.212,88.194,88.212,141200001.0
2006-03-01 00:00:00,88.215,88.22,88.195,88.196,170299998.0
2006-03-01 00:01:00,88.242,88.261,88.214,88.214,284899997.0
2006-03-01 00:02:00,88.238,88.245,88.214,88.226,256499999.0
2006-03-01 00:03:00,88.217,88.238,88.207,88.233,245800003.0
2006-03-01 00:04:00,88.226,88.235,88.207,88.22,281099997.0
2006-03-01 00:05:00,88.218,88.255,88.201,88.23,279100000.0
2006-03-01 00:06:00,88.235,88.265,88.218,88.235,300699999.0
2006-03-01 00:07:00,88.218,88.261,88.213,88.227,195300000.0
2006-03-01 00:08:00,88.205,88.239,88.184,88.202,247799995.0
2006-03-01 00:09:00,88.181,88.209,88.168,88.202,150100000.0
2006-03-01 00:10:00,88.21,88.239,88.183,88.222,292699995.0
2006-03-01 00:11:00,88.226,88.226,88.194,88.203,174600002.0
2006-03-01 00:12:00,88.229,88.244,88.206,88.206,280300002.0
2006-03-01 00:13:00,88.213,88.25,88.202,88.248,427499992.0
2006-03-01 00:14:00,88.23,88.269,88.222,88.245,207099998.0
2006-03-01 00:15:00,88.28,88.289,88.235,88.247,392699998.0
2006-03-01 00:16:00,88.238,88.257,88.229,88.245,261100002.0
2006-03-01 00:17:00,88.233,88.249,88.211,88.211,375199999.0
2006-03-01 00:18:00,88.237,88.272,88.229,88.23,246099998.0
2006-03-01 00:19:00,88.251,88.287,88.237,88.271,293099993.0
2006-03-01 00:20:00,88.236,88.264,88.231,88.258,205899999.0
2006-03-01 00:21:00,88.249,88.272,88.229,88.247,268000002.0
2006-03-01 00:22:00,88.265,88.279,88.242,88.255,301499994.0
2006-03-01 00:23:00,88.236,88.26,88.228,88.252,194199997.0
2006-03-01 00:24:00,88.246,88.249,88.187,88.191,253000001.0
2006-03-01 00:25:00,88.213,88.257,88.213,88.235,215799999.0
2006-03-01 00:26:00,88.235,88.244,88.209,88.229,351500003.0
2006-03-01 00:27:00,88.206,88.23,88.203,88.217,202900000.0
2006-03-01 00:28:00,88.203,88.222,88.194,88.206,173700000.0
2006-03-01 00:29:00,88.234,88.234,88.193,88.22,222499997.0
2006-03-01 00:30:00,88.218,88.229,88.195,88.209,207199999.0
2006-03-01 00:31:00,88.218,88.219,88.179,88.179,288600000.0
2006-03-01 00:32:00,88.206,88.219,88.186,88.197,262900000.0
2006-03-01 00:33:00,88.225,88.234,88.208,88.22,256200001.0
2006-03-01 00:34:00,88.217,88.239,88.195,88.222,60699999.0
2006-03-01 00:35:00,88.23,88.24,88.209,88.225,240099998.0
2006-03-01 00:36:00,88.239,88.247,88.209,88.234,257600006.0
2006-03-01 00:37:00,88.243,88.244,88.219,88.223,347299999.0
2006-03-01 00:38:00,88.21,88.235,88.21,88.235,46199998.0
2006-03-01 00:39:00,88.219,88.236,88.209,88.226,168699999.0
2006-03-01 00:40:00,88.232,88.241,88.213,88.22,210399997.0
2006-03-01 00:41:00,88.235,88.245,88.223,88.227,141199998.0
2006-03-01 00:42:00,88.206,88.224,88.203,88.222,165400000.0
2006-03-01 00:43:00,88.216,88.224,88.199,88.211,81999999.0
2006-03-01 00:44:00,88.207,88.233,88.203,88.221,170200002.0
2006-03-01 00:45:00,88.214,88.236,88.21,88.233,169100000.0
2006-03-01 00:46:00,88.22,88.245,88.215,88.245,150299998.0
2006-03-01 00:47:00,88.225,88.245,88.216,88.245,400599999.0
2006-03-01 00:48:00,88.238,88.239,88.215,88.215,236500004.0
2006-03-01 00:49:00,88.224,88.251,88.224,88.239,256200003.0
2006-03-01 00:50:00,88.24,88.24,88.215,88.225,280999996.0
2006-03-01 00:51:00,88.218,88.257,88.216,88.257,211000005.0
2006-03-01 00:52:00,88.256,88.27,88.245,88.266,179900000.0
2006-03-01 00:53:00,88.267,88.284,88.25,88.27,291399999.0
2006-03-01 00:54:00,88.287,88.287,88.259,88.262,181700000.0
2006-03-01 00:55:00,88.285,88.288,88.265,88.281,315599996.0
2006-03-01 00:56:00,88.27,88.284,88.253,88.269,286800003.0
2006-03-01 00:57:00,88.292,88.294,88.27,88.278,254099999.0
2006-03-01 00:58:00,88.271,88.285,88.259,88.278,102599998.0
2006-03-01 00:59:00,88.289,88.289,88.263,88.272,175400000.0
2006-03-01 01:00:00,88.27,88.288,88.253,88.262,220799997.0
2006-03-01 01:01:00,88.277,88.292,88.26,88.271,197399998.0
2006-03-01 01:02:00,88.288,88.316,88.267,88.297,277399998.0
2006-03-01 01:03:00,88.317,88.346,88.313,88.341,197200000.0
2006-03-01 01:04:00,88.32,88.338,88.309,88.333,115800000.0
2006-03-01 01:05:00,88.323,88.323,88.292,88.302,174100001.0
2006-03-01 01:06:00,88.304,88.313,88.28,88.287,233799998.0
2006-03-01 01:07:00,88.292,88.32,88.286,88.305,256299995.0
2006-03-01 01:08:00,88.308,88.308,88.287,88.292,112100002.0
2006-03-01 01:09:00,88.281,88.307,88.278,88.307,174799998.0
2006-03-01 01:10:00,88.31,88.31,88.291,88.291,120900000.0
2006-03-01 01:11:00,88.317,88.327,88.295,88.305,270199995.0
2006-03-01 01:12:00,88.316,88.341,88.305,88.341,422299997.0
2006-03-01 01:13:00,88.347,88.362,88.332,88.348,147399999.0
2006-03-01 01:14:00,88.363,88.363,88.327,88.327,180499999.0
2006-03-01 01:15:00,88.352,88.364,88.335,88.335,286799999.0
2006-03-01 01:16:00,88.346,88.364,88.339,88.351,178999999.0
2006-03-01 01:17:00,88.351,88.371,88.334,88.354,137900000.0
2006-03-01 01:18:00,88.377,88.388,88.364,88.37,193400001.0
2006-03-01 01:19:00,88.36,88.38,88.36,88.375,194700005.0
2006-03-01 01:20:00,88.363,88.363,88.33,88.33,131899999.0
2006-03-01 01:21:00,88.335,88.359,88.322,88.337,413999997.0
2006-03-01 01:22:00,88.295,88.315,88.295,88.315,127599999.0
2006-03-01 01:23:00,88.299,88.31,88.256,88.295,291400001.0
2006-03-01 01:24:00,88.3,88.3,88.265,88.265,75100000.0
2006-03-01 01:25:00,88.276,88.276,88.238,88.238,177999998.0
2006-03-01 01:26:00,88.238,88.243,88.208,88.208,198700000.0
2006-03-01 01:27:00,88.205,88.221,88.198,88.207,221099999.0
2006-03-01 01:28:00,88.203,88.203,88.161,88.166,279400007.0
2006-03-01 01:29:00,88.12,88.156,88.109,88.116,248700001.0
2006-03-01 01:30:00,88.127,88.127,88.094,88.095,229200002.0
2006-03-01 01:31:00,88.092,88.116,88.088,88.103,129099998.0
2006-03-01 01:32:00,88.093,88.125,88.089,88.125,135299999.0
2006-03-01 01:33:00,88.101,88.117,88.099,88.113,20300000.0
2006-03-01 01:34:00,88.105,88.11,88.086,88.09,392300003.0
2006-03-01 01:35:00,88.105,88.11,88.09,88.099,205400000.0
2006-03-01 01:36:00,88.097,88.11,88.08,88.1,161499999.0
2006-03-01 01:37:00,88.109,88.146,88.109,88.146,221299998.0
2006-03-01 01:38:00,88.16,88.172,88.137,88.16,273400002.0
2006-03-01 01:39:00,88.159,88.171,88.146,88.159,77600000.0
2006-03-01 01:40:00,88.169,88.175,88.152,88.152,176100001.0
2006-03-01 01:41:00,88.154,88.178,88.153,88.17,219699997.0
2006-03-01 01:42:00,88.172,88.181,88.157,88.157,60800000.0
2006-03-01 01:43:00,88.205,88.22,88.188,88.201,149900000.0
2006-03-01 01:44:00,88.23,88.258,88.221,88.227,230700003.0
2006-03-01 01:45:00,88.235,88.235,88.202,88.202,104100000.0
2006-03-01 01:46:00,88.221,88.224,88.198,88.221,224599999.0
2006-03-01 01:47:00,88.203,88.221,88.193,88.213,109600001.0
2006-03-01 01:48:00,88.2,88.215,88.176,88.212,232200001.0
2006-03-01 01:49:00,88.217,88.271,88.209,88.249,297699998.0
2006-03-01 01:50:00,88.242,88.27,88.242,88.258,313500000.0
2006-03-01 01:51:00,88.256,88.272,88.245,88.255,238700000.0
2006-03-01 01:52:00,88.29,88.332,88.29,88.328,155900001.0
2006-03-01 01:53:00,88.313,88.334,88.285,88.309,259600001.0
2006-03-01 01:54:00,88.312,88.338,88.298,88.318,293400003.0
2006-03-01 01:55:00,88.319,88.335,88.305,88.32,359200005.0
2006-03-01 01:56:00,88.307,88.326,88.288,88.306,333199996.0
2006-03-01 01:57:00,88.328,88.332,88.305,88.306,323199996.0
2006-03-01 01:58:00,88.32,88.32,88.286,88.3,248899996.0
2006-03-01 01:59:00,88.308,88.308,88.279,88.285,336199996.0
2006-03-01 02:00:00,88.268,88.304,88.268,88.299,331600001.0
2006-03-01 02:01:00,88.304,88.313,88.28,88.293,270200000.0
2006-03-01 02:02:00,88.328,88.368,88.328,88.339,263700001.0
2006-03-01 02:03:00,88.335,88.357,88.327,88.346,179999998.0
2006-03-01 02:04:00,88.348,88.348,88.33,88.33,59300000.0
2006-03-01 02:05:00,88.335,88.339,88.315,88.338,266900006.0
2006-03-01 02:06:00,88.326,88.326,88.305,88.305,183999998.0
2006-03-01 02:07:00,88.299,88.318,88.281,88.3,227700000.0
2006-03-01 02:08:00,88.288,88.322,88.288,88.309,309100001.0
2006-03-01 02:09:00,88.301,88.311,88.276,88.276,224900000.0
2006-03-01 02:10:00,88.281,88.32,88.281,88.32,167299998.0
2006-03-01 02:11:00,88.305,88.336,88.302,88.323,189199999.0
2006-03-01 02:12:00,88.329,88.339,88.316,88.316,121200002.0
2006-03-01 02:13:00,88.31,88.338,88.31,88.317,215300001.0
2006-03-01 02:14:00,88.327,88.345,88.31,88.326,310500002.0
2006-03-01 02:15:00,88.319,88.355,88.319,88.352,329900003.0
2006-03-01 02:16:00,88.329,88.356,88.326,88.343,458800001.0
2006-03-01 02:17:00,88.348,88.351,88.327,88.351,110499997.0
2006-03-01 02:18:00,88.343,88.368,88.341,88.358,168300000.0
2006-03-01 02:19:00,88.336,88.36,88.334,88.36,186600000.0
2006-03-01 02:20:00,88.341,88.341,88.3,88.301,208099997.0
2006-03-01 02:21:00,88.298,88.298,88.276,88.276,166000000.0
2006-03-01 02:22:00,88.295,88.307,88.274,88.293,154800003.0
2006-03-01 02:23:00,88.307,88.332,88.301,88.305,216900001.0
2006-03-01 02:24:00,88.31,88.346,88.31,88.325,281999993.0
2006-03-01 02:25:00,88.33,88.341,88.307,88.318,257599999.0
2006-03-01 02:26:00,88.345,88.345,88.301,88.301,171300003.0
2006-03-01 02:27:00,88.326,88.337,88.314,88.333,279400001.0
2006-03-01 02:28:00,88.333,88.333,88.298,88.314,161199996.0
2006-03-01 02:29:00,88.303,88.336,88.303,88.328,247000000.0
2006-03-01 02:30:00,88.318,88.333,88.303,88.312,221400002.0
2006-03-01 02:31:00,88.314,88.345,88.305,88.339,282100002.0
2006-03-01 02:32:00,88.341,88.366,88.341,88.357,168499998.0
2006-03-01 02:33:00,88.361,88.367,88.351,88.355,81899998.0
2006-03-01 02:34:00,88.325,88.372,88.325,88.363,263400000.0
2006-03-01 02:35:00,88.344,88.381,88.344,88.381,293500004.0
2006-03-01 02:36:00,88.372,88.395,88.372,88.392,193499999.0
2006-03-01 02:37:00,88.396,88.408,88.386,88.393,214000000.0
2006-03-01 02:38:00,88.388,88.404,88.367,88.404,152000000.0
2006-03-01 02:39:00,88.383,88.415,88.382,88.415,250700000.0
2006-03-01 02:40:00,88.413,88.442,88.399,88.426,233499998.0
2006-03-01 02:41:00,88.432,88.447,88.409,88.423,358899996.0
2006-03-01 02:42:00,88.415,88.426,88.396,88.411,271700002.0
2006-03-01 02:43:00,88.422,88.428,88.404,88.417,364100008.0
2006-03-01 02:44:00,88.413,88.437,88.412,88.421,141399997.0
2006-03-01 02:45:00,88.417,88.425,88.399,88.412,88299997.0
2006-03-01 02:46:00,88.434,88.456,88.426,88.426,221500001.0
2006-03-01 02:47:00,88.436,88.439,88.413,88.426,159599998.0
2006-03-01 02:48:00,88.437,88.437,88.411,88.418,270000003.0
2006-03-01 02:49:00,88.428,88.428,88.406,88.407,78899998.0
2006-03-01 02:50:00,88.414,88.432,88.409,88.432,165899999.0
2006-03-01 02:51:00,88.438,88.441,88.414,88.414,161800002.0
2006-03-01 02:52:00,88.415,88.436,88.413,88.427,327199994.0
2006-03-01 02:53:00,88.392,88.425,88.392,88.425,168800001.0
2006-03-01 02:54:00,88.41,88.41,88.373,88.38,125800001.0
2006-03-01 02:55:00,88.387,88.387,88.356,88.356,252199997.0
2006-03-01 02:56:00,88.375,88.394,88.372,88.385,256600004.0
2006-03-01 02:57:00,88.377,88.401,88.372,88.392,253600000.0
2006-03-01 02:58:00,88.362,88.403,88.362,88.381,274300003.0
2006-03-01 02:59:00,88.407,88.428,88.393,88.406,371800001.0
2006-03-01 03:00:00,88.405,88.436,88.391,88.436,325799999.0
2006-03-01 03:01:00,88.441,88.446,88.416,88.423,230900001.0
2006-03-01 03:02:00,88.45,88.462,88.432,88.432,246700001.0
2006-03-01 03:03:00,88.442,88.471,88.442,88.462,214799999.0
2006-03-01 03:04:00,88.443,88.478,88.443,88.457,215899999.0
2006-03-01 03:05:00,88.478,88.488,88.452,88.461,202499999.0
2006-03-01 03:06:00,88.463,88.477,88.455,88.455,168100000.0
2006-03-01 03:07:00,88.465,88.48,88.454,88.467,124700001.0
2006-03-01 03:08:00,88.451,88.465,88.429,88.447,290100001.0
2006-03-01 03:09:00,88.441,88.444,88.422,88.429,260899999.0
2006-03-01 03:10:00,88.434,88.445,88.411,88.418,483900005.0
2006-03-01 03:11:00,88.418,88.432,88.4,88.419,261700001.0
2006-03-01 03:12:00,88.409,88.423,88.396,88.405,144599999.0
2006-03-01 03:13:00,88.412,88.443,88.409,88.435,343899999.0
2006-03-01 03:14:00,88.435,88.44,88.413,88.42,297000000.0
2006-03-01 03:15:00,88.41,88.428,88.399,88.407,335599997.0
2006-03-01 03:16:00,88.412,88.424,88.395,88.413,238499999.0
2006-03-01 03:17:00,88.399,88.422,88.398,88.416,162599999.0
2006-03-01 03:18:00,88.393,88.411,88.387,88.404,61600001.0
2006-03-01 03:19:00,88.411,88.423,88.397,88.415,237399999.0
2006-03-01 03:20:00,88.412,88.418,88.396,88.4,198800001.0
2006-03-01 03:21:00,88.417,88.441,88.415,88.428,311500003.0
2006-03-01 03:22:00,88.427,88.433,88.402,88.416,211800002.0
2006-03-01 03:23:00,88.441,88.444,88.42,88.42,167299999.0
2006-03-01 03:24:00,88.436,88.447,88.417,88.417,182900002.0
2006-03-01 03:25:00,88.433,88.438,88.408,88.416,358200000.0
2006-03-01 03:26:00,88.443,88.455,88.436,88.438,98899999.0
2006-03-01 03:27:00,88.448,88.472,88.448,88.459,226399999.0
2006-03-01 03:28:00,88.468,88.474,88.452,88.465,261799997.0
2006-03-01 03:29:00,88.457,88.468,88.443,88.456,304599995.0
2006-03-01 03:30:00,88.451,88.465,88.437,88.453,249000004.0
2006-03-01 03:31:00,88.453,88.456,88.425,88.425,176399997.0
2006-03-01 03:32:00,88.424,88.437,88.405,88.423,361200000.0
2006-03-01 03:33:00,88.427,88.436,88.405,88.405,236599997.0
2006-03-01 03:34:00,88.407,88.429,88.405,88.425,202599998.0
2006-03-01 03:35:00,88.399,88.422,88.393,88.407,219499999.0
2006-03-01 03:36:00,88.392,88.41,88.387,88.4,137200002.0
2006-03-01 03:37:00,88.384,88.407,88.379,88.399,195699999.0
2006-03-01 03:38:00,88.375,88.412,88.375,88.412,180399999.0
2006-03-01 03:39:00,88.407,88.439,88.396,88.42,271099999.0
2006-03-01 03:40:00,88.406,88.438,88.406,88.426,302099997.0
2006-03-01 03:41:00,88.409,88.429,88.409,88.413,69300000.0
2006-03-01 03:42:00,88.424,88.448,88.422,88.448,339799997.0
2006-03-01 03:43:00,88.448,88.452,88.431,88.432,258799998.0
2006-03-01 03:44:00,88.442,88.453,88.396,88.441,198700001.0
2006-03-01 03:45:00,88.443,88.45,88.426,88.435,130100000.0
2006-03-01 03:46:00,88.42,88.452,88.42,88.438,230500000.0
2006-03-01 03:47:00,88.432,88.448,88.416,88.43,239499998.0
2006-03-01 03:48:00,88.425,88.425,88.399,88.399,63400000.0
2006-03-01 03:49:00,88.428,88.428,88.405,88.412,306600003.0
2006-03-01 03:50:00,88.422,88.439,88.413,88.415,163400000.0
2006-03-01 03:51:00,88.429,88.429,88.39,88.39,139099997.0
2006-03-01 03:52:00,88.398,88.419,88.391,88.419,328799995.0
2006-03-01 03:53:00,88.395,88.416,88.389,88.415,236800000.0
2006-03-01 03:54:00,88.405,88.427,88.403,88.416,244400001.0
2006-03-01 03:55:00,88.419,88.426,88.407,88.413,39899999.0
2006-03-01 03:56:00,88.422,88.432,88.405,88.421,251600001.0
2006-03-01 03:57:00,88.422,88.429,88.405,88.405,190099999.0
2006-03-01 03:58:00,88.403,88.425,88.395,88.395,177500004.0
2006-03-01 03:59:00,88.4,88.425,88.399,88.407,163700003.0
2006-03-01 04:00:00,88.407,88.414,88.383,88.413,255599997.0
2006-03-01 04:01:00,88.397,88.413,88.384,88.4,218599995.0
2006-03-01 04:02:00,88.388,88.402,88.372,88.395,302899995.0
2006-03-01 04:03:00,88.402,88.408,88.39,88.39,76300002.0
2006-03-01 04:04:00,88.395,88.431,88.395,88.43,136899998.0
2006-03-01 04:05:00,88.431,88.431,88.414,88.414,93900000.0
2006-03-01 04:06:00,88.415,88.43,88.39,88.417,211000002.0
2006-03-01 04:07:00,88.429,88.429,88.408,88.408,49400000.0
2006-03-01 04:08:00,88.404,88.423,88.399,88.423,132800000.0
2006-03-01 04:09:00,88.409,88.428,88.4,88.42,303900001.0
2006-03-01 04:10:00,88.41,88.43,88.406,88.43,191100000.0
2006-03-01 04:11:00,88.401,88.427,88.401,88.404,111799999.0
2006-03-01 04:12:00,88.415,88.425,88.399,88.416,152000000.0
2006-03-01 04:13:00,88.42,88.425,88.407,88.412,226600000.0
2006-03-01 04:14:00,88.417,88.426,88.4,88.402,244499998.0
2006-03-01 04:15:00,88.4,88.42,88.4,88.42,160400000.0
2006-03-01 04:16:00,88.402,88.42,88.399,88.415,207599999.0
2006-03-01 04:17:00,88.417,88.427,88.404,88.414,78000000.0
2006-03-01 04:18:00,88.42,88.429,88.398,88.409,250200001.0
2006-03-01 04:19:00,88.421,88.421,88.405,88.405,37900000.0
2006-03-01 04:20:00,88.406,88.422,88.381,88.401,358499999.0
2006-03-01 04:21:00,88.428,88.428,88.402,88.402,72299998.0
2006-03-01 04:22:00,88.405,88.422,88.393,88.413,119799999.0
2006-03-01 04:23:00,88.414,88.427,88.4,88.4,102199998.0
2006-03-01 04:24:00,88.404,88.427,88.404,88.424,165700002.0
2006-03-01 04:25:00,88.428,88.428,88.394,88.399,321100001.0
2006-03-01 04:26:00,88.403,88.421,88.398,88.414,269200000.0
2006-03-01 04:27:00,88.413,88.42,88.394,88.402,144000000.0
2006-03-01 04:28:00,88.42,88.432,88.411,88.424,189800003.0
2006-03-01 04:29:00,88.423,88.436,88.418,88.422,105599998.0
2006-03-01 04:30:00,88.423,88.437,88.418,88.42,115499999.0
2006-03-01 04:31:00,88.422,88.445,88.409,88.409,161899998.0
2006-03-01 04:32:00,88.397,88.436,88.397,88.427,234800001.0
2006-03-01 04:33:00,88.409,88.432,88.409,88.431,191200001.0
2006-03-01 04:34:00,88.426,88.438,88.413,88.422,163599997.0
2006-03-01 04:35:00,88.436,88.449,88.423,88.438,203800002.0
2006-03-01 04:36:00,88.456,88.464,88.444,88.446,64199998.0
2006-03-01 04:37:00,88.463,88.475,88.449,88.449,120899999.0
2006-03-01 04:38:00,88.443,88.462,88.436,88.462,149900001.0
2006-03-01 04:39:00,88.474,88.474,88.433,88.436,243500001.0
2006-03-01 04:40:00,88.458,88.47,88.448,88.47,97499998.0
2006-03-01 04:41:00,88.448,88.469,88.443,88.463,195200004.0
2006-03-01 04:42:00,88.458,88.467,88.438,88.452,172200000.0
2006-03-01 04:43:00,88.443,88.464,88.443,88.464,214100000.0
2006-03-01 04:44:00,88.47,88.47,88.45,88.45,198999998.0
2006-03-01 04:45:00,88.455,88.468,88.445,88.457,142099997.0
2006-03-01 04:46:00,88.453,88.458,88.432,88.432,335200000.0
2006-03-01 04:47:00,88.448,88.455,88.43,88.43,255199997.0
2006-03-01 04:48:00,88.451,88.451,88.435,88.435,48600000.0
2006-03-01 04:49:00,88.45,88.45,88.422,88.43,247699997.0
2006-03-01 04:50:00,88.444,88.453,88.429,88.433,230999998.0
2006-03-01 04:51:00,88.438,88.441,88.415,88.415,119300001.0
2006-03-01 04:52:00,88.418,88.449,88.417,88.438,372899996.0
2006-03-01 04:53:00,88.425,88.442,88.406,88.426,301499998.0
2006-03-01 04:54:00,88.421,88.434,88.407,88.425,230100000.0
2006-03-01 04:55:00,88.433,88.444,88.415,88.42,247300001.0
2006-03-01 04:56:00,88.426,88.439,88.405,88.419,235000000.0
2006-03-01 04:57:00,88.45,88.46,88.429,88.444,225199998.0
2006-03-01 04:58:00,88.452,88.452,88.425,88.425,143099999.0
2006-03-01 04:59:00,88.428,88.44,88.413,88.43,93799999.0
2006-03-01 05:00:00,88.435,88.445,88.42,88.436,247699999.0
2006-03-01 05:01:00,88.4,88.434,88.4,88.434,110100000.0
2006-03-01 05:02:00,88.403,88.433,88.388,88.433,193800000.0
2006-03-01 05:03:00,88.427,88.439,88.421,88.439,124700000.0
2006-03-01 05:04:00,88.435,88.44,88.414,88.419,133699999.0
2006-03-01 05:05:00,88.435,88.451,88.422,88.431,218700000.0
2006-03-01 05:06:00,88.427,88.449,88.427,88.445,241899997.0
2006-03-01 05:07:00,88.438,88.442,88.423,88.439,246900001.0
2006-03-01 05:08:00,88.442,88.442,88.409,88.413,73199999.0
2006-03-01 05:09:00,88.422,88.435,88.409,88.421,250699999.0
2006-03-01 05:10:00,88.418,88.434,88.397,88.41,244700004.0
2006-03-01 05:11:00,88.42,88.437,88.408,88.413,238700003.0
2006-03-01 05:12:00,88.409,88.426,88.402,88.402,67300000.0
2006-03-01 05:13:00,88.422,88.427,88.402,88.402,209200001.0
2006-03-01 05:14:00,88.402,88.428,88.402,88.428,242200000.0
2006-03-01 05:15:00,88.427,88.427,88.399,88.401,138099999.0
2006-03-01 05:16:00,88.408,88.42,88.403,88.413,198700000.0
2006-03-01 05:17:00,88.382,88.398,88.382,88.398,107900001.0
2006-03-01 05:18:00,88.393,88.403,88.377,88.38,468900000.0
2006-03-01 05:19:00,88.38,88.394,88.37,88.372,117500001.0
2006-03-01 05:20:00,88.374,88.388,88.363,88.388,211399997.0
2006-03-01 05:21:00,88.387,88.387,88.354,88.354,153400000.0
2006-03-01 05:22:00,88.364,88.388,88.362,88.371,108799997.0
2006-03-01 05:23:00,88.371,88.385,88.366,88.374,183999998.0
2006-03-01 05:24:00,88.356,88.377,88.356,88.377,233299995.0
2006-03-01 05:25:00,88.363,88.377,88.347,88.377,234700000.0
2006-03-01 05:26:00,88.358,88.372,88.345,88.354,241900002.0
2006-03-01 05:27:00,88.372,88.376,88.354,88.354,156000000.0
2006-03-01 05:28:00,88.356,88.367,88.334,88.334,176799997.0
2006-03-01 05:29:00,88.357,88.364,88.337,88.343,68600003.0
2006-03-01 05:30:00,88.347,88.377,88.347,88.357,226500002.0
2006-03-01 05:31:00,88.371,88.371,88.354,88.354,148600003.0
2006-03-01 05:32:00,88.351,88.38,88.351,88.368,242400000.0
2006-03-01 05:33:00,88.35,88.37,88.35,88.37,253500001.0
2006-03-01 05:34:00,88.37,88.37,88.36,88.36,59000000.0
2006-03-01 05:35:00,88.368,88.368,88.345,88.352,199299999.0
2006-03-01 05:36:00,88.35,88.369,88.349,88.369,98600000.0
2006-03-01 05:37:00,88.348,88.363,88.332,88.342,131000000.0
2006-03-01 05:38:00,88.331,88.339,88.314,88.324,247799997.0
2006-03-01 05:39:00,88.328,88.339,88.3,88.3,299200001.0
2006-03-01 05:40:00,88.305,88.31,88.279,88.288,306900000.0
2006-03-01 05:41:00,88.312,88.312,88.288,88.297,90799999.0
2006-03-01 05:42:00,88.3,88.318,88.3,88.318,49900002.0
2006-03-01 05:43:00,88.313,88.326,88.292,88.313,171100001.0
2006-03-01 05:44:00,88.301,88.315,88.284,88.289,300399998.0
2006-03-01 05:45:00,88.296,88.319,88.288,88.301,194399999.0
2006-03-01 05:46:00,88.314,88.326,88.299,88.311,50599998.0
2006-03-01 05:47:00,88.3,88.323,88.26,88.323,132400003.0
2006-03-01 05:48:00,88.314,88.328,88.305,88.322,217700001.0
2006-03-01 05:49:00,88.333,88.341,88.315,88.315,160699999.0
2006-03-01 05:50:00,88.297,88.319,88.291,88.313,127200001.0
2006-03-01 05:51:00,88.312,88.326,88.304,88.32,176899999.0
2006-03-01 05:52:00,88.3,88.31,88.283,88.289,224799996.0
2006-03-01 05:53:00,88.299,88.326,88.298,88.326,185700001.0
2006-03-01 05:54:00,88.323,88.323,88.296,88.296,120999996.0
2006-03-01 05:55:00,88.304,88.33,88.283,88.304,196799999.0
2006-03-01 05:56:00,88.326,88.345,88.325,88.345,150699998.0
2006-03-01 05:57:00,88.33,88.345,88.318,88.318,207200002.0
2006-03-01 05:58:00,88.338,88.347,88.315,88.315,251299998.0
2006-03-01 05:59:00,88.338,88.347,88.319,88.319,181800000.0
2006-03-01 06:00:00,88.33,88.334,88.301,88.306,318400001.0
2006-03-01 06:01:00,88.297,88.316,88.287,88.314,272799997.0
2006-03-01 06:02:00,88.307,88.313,88.29,88.313,67900001.0
2006-03-01 06:03:00,88.315,88.315,88.3,88.3,103000000.0
2006-03-01 06:04:00,88.302,88.325,88.302,88.32,71700000.0
2006-03-01 06:05:00,88.316,88.326,88.291,88.291,323099997.0
2006-03-01 06:06:00,88.293,88.308,88.279,88.3,307399997.0
2006-03-01 06:07:00,88.282,88.306,88.28,88.283,223599998.0
2006-03-01 06:08:00,88.286,88.306,88.281,88.303,189900000.0
2006-03-01 06:09:00,88.293,88.307,88.277,88.297,265699995.0
2006-03-01 06:10:00,88.275,88.295,88.26,88.28,282899997.0
2006-03-01 06:11:00,88.287,88.3,88.26,88.285,201199999.0
2006-03-01 06:12:00,88.275,88.304,88.275,88.289,106199998.0
2006-03-01 06:13:00,88.292,88.298,88.28,88.28,35899999.0
2006-03-01 06:14:00,88.303,88.303,88.285,88.288,164200000.0
2006-03-01 06:15:00,88.298,88.308,88.28,88.288,153600001.0
2006-03-01 06:16:00,88.313,88.318,88.291,88.303,270800000.0
2006-03-01 06:17:00,88.29,88.299,88.271,88.283,197400000.0
2006-03-01 06:18:00,88.29,88.29,88.262,88.268,165300001.0
2006-03-01 06:19:00,88.276,88.3,88.268,88.268,236499999.0
2006-03-01 06:20:00,88.294,88.295,88.274,88.288,140100001.0
2006-03-01 06:21:00,88.263,88.285,88.261,88.285,215699994.0
2006-03-01 06:22:00,88.277,88.277,88.259,88.259,79399998.0
2006-03-01 06:23:00,88.275,88.296,88.274,88.291,128800001.0
2006-03-01 06:24:00,88.282,88.299,88.273,88.273,50200000.0
2006-03-01 06:25:00,88.286,88.299,88.264,88.275,219200003.0
2006-03-01 06:26:00,88.285,88.297,88.266,88.28,176099999.0
2006-03-01 06:27:00,88.262,88.288,88.259,88.274,177200002.0
2006-03-01 06:28:00,88.3,88.311,88.258,88.258,193800001.0
2006-03-01 06:29:00,88.291,88.292,88.266,88.279,259999995.0
2006-03-01 06:30:00,88.283,88.309,88.265,88.272,349000008.0
2006-03-01 06:31:00,88.263,88.281,88.26,88.262,164099998.0
2006-03-01 06:32:00,88.285,88.302,88.273,88.285,264699999.0
2006-03-01 06:33:00,88.285,88.289,88.265,88.27,250099997.0
2006-03-01 06:34:00,88.269,88.286,88.258,88.28,235500000.0
2006-03-01 06:35:00,88.282,88.296,88.263,88.281,129099998.0
2006-03-01 06:36:00,88.29,88.29,88.268,88.268,161100000.0
2006-03-01 06:37:00,88.275,88.288,88.254,88.271,132599996.0
2006-03-01 06:38:00,88.256,88.275,88.244,88.265,41400000.0
2006-03-01 06:39:00,88.26,88.275,88.26,88.275,85599998.0
2006-03-01 06:40:00,88.26,88.287,88.26,88.287,93300000.0
2006-03-01 06:41:00,88.278,88.304,88.256,88.268,161300000.0
2006-03-01 06:42:00,88.261,88.294,88.261,88.276,215099997.0
2006-03-01 06:43:00,88.27,88.27,88.251,88.251,164200000.0
2006-03-01 06:44:00,88.255,88.275,88.243,88.261,205899999.0
2006-03-01 06:45:00,88.25,88.283,88.25,88.282,169800002.0
2006-03-01 06:46:00,88.278,88.29,88.266,88.284,174599996.0
2006-03-01 06:47:00,88.277,88.3,88.275,88.282,123100001.0
2006-03-01 06:48:00,88.31,88.31,88.289,88.289,65900000.0
2006-03-01 06:49:00,88.314,88.314,88.289,88.289,45700001.0
2006-03-01 06:50:00,88.312,88.332,88.308,88.308,152200000.0
2006-03-01 06:51:00,88.3,88.335,88.3,88.334,203999997.0
2006-03-01 06:52:00,88.314,88.342,88.305,88.328,218700003.0
2006-03-01 06:53:00,88.336,88.344,88.314,88.326,216399997.0
2006-03-01 06:54:00,88.329,88.345,88.323,88.345,126199997.0
2006-03-01 06:55:00,88.35,88.35,88.33,88.33,220399999.0
2006-03-01 06:56:00,88.323,88.339,88.305,88.319,224200000.0
2006-03-01 06:57:00,88.318,88.333,88.314,88.319,210799999.0
2006-03-01 06:58:00,88.322,88.348,88.32,88.338,254600001.0
2006-03-01 06:59:00,88.334,88.343,88.32,88.33,351999997.0
2006-03-01 07:00:00,88.317,88.339,88.311,88.311,152099999.0
2006-03-01 07:01:00,88.332,88.348,88.327,88.343,256199999.0
2006-03-01 07:02:00,88.335,88.34,88.318,88.32,133100000.0
2006-03-01 07:03:00,88.326,88.342,88.317,88.337,166800001.0
2006-03-01 07:04:00,88.319,88.337,88.311,88.332,209499998.0
2006-03-01 07:05:00,88.323,88.323,88.3,88.301,179200002.0
2006-03-01 07:06:00,88.3,88.315,88.3,88.315,40299999.0
2006-03-01 07:07:00,88.304,88.316,88.287,88.298,97499999.0
2006-03-01 07:08:00,88.297,88.303,88.28,88.28,108099997.0
2006-03-01 07:09:00,88.303,88.316,88.298,88.316,93600000.0
2006-03-01 07:10:00,88.3,88.315,88.288,88.3,71500001.0
2006-03-01 07:11:00,88.289,88.305,88.285,88.294,206500000.0
2006-03-01 07:12:00,88.295,88.305,88.278,88.278,219000000.0
2006-03-01 07:13:00,88.295,88.295,88.262,88.277,259500002.0
2006-03-01 07:14:00,88.283,88.299,88.269,88.269,285900002.0
2006-03-01 07:15:00,88.292,88.298,88.276,88.286,93300000.0
2006-03-01 07:16:00,88.27,88.3,88.27,88.3,248599996.0
2006-03-01 07:17:00,88.292,88.3,88.274,88.281,231800001.0
2006-03-01 07:18:00,88.276,88.291,88.274,88.289,91000000.0
2006-03-01 07:19:00,88.281,88.282,88.256,88.259,187099995.0
2006-03-01 07:20:00,88.264,88.285,88.264,88.283,308499996.0
2006-03-01 07:21:00,88.283,88.3,88.273,88.287,270499999.0
2006-03-01 07:22:00,88.293,88.296,88.272,88.288,260199996.0
2006-03-01 07:23:00,88.275,88.287,88.259,88.26,250699998.0
2006-03-01 07:24:00,88.275,88.287,88.261,88.275,117400000.0
2006-03-01 07:25:00,88.287,88.29,88.27,88.27,255399996.0
2006-03-01 07:26:00,88.29,88.29,88.254,88.278,284500002.0
2006-03-01 07:27:00,88.262,88.29,88.262,88.285,220899997.0
2006-03-01 07:28:00,88.269,88.292,88.269,88.287,222699999.0
2006-03-01 07:29:00,88.287,88.295,88.27,88.272,295700000.0
2006-03-01 07:30:00,88.278,88.295,88.278,88.278,158400000.0
2006-03-01 07:31:00,88.287,88.305,88.281,88.295,138000000.0
2006-03-01 07:32:00,88.297,88.304,88.28,88.28,204000000.0
2006-03-01 07:33:00,88.3,88.3,88.254,88.283,101899999.0
2006-03-01 07:34:00,88.273,88.307,88.273,88.304,180799998.0
2006-03-01 07:35:00,88.302,88.302,88.278,88.281,236199997.0
2006-03-01 07:36:00,88.285,88.295,88.27,88.287,150499998.0
2006-03-01 07:37:00,88.288,88.303,88.281,88.302,257900000.0
2006-03-01 07:38:00,88.29,88.297,88.276,88.294,89699998.0
2006-03-01 07:39:00,88.293,88.298,88.274,88.277,195599996.0
2006-03-01 07:40:00,88.291,88.294,88.277,88.283,92199999.0
2006-03-01 07:41:00,88.292,88.298,88.272,88.285,171100002.0
2006-03-01 07:42:00,88.277,88.297,88.263,88.283,311300000.0
2006-03-01 07:43:00,88.294,88.299,88.278,88.284,257600000.0
2006-03-01 07:44:00,88.292,88.292,88.259,88.27,201700002.0
2006-03-01 07:45:00,88.252,88.289,88.252,88.277,258199999.0
2006-03-01 07:46:00,88.278,88.284,88.254,88.258,136199998.0
2006-03-01 07:47:00,88.256,88.256,88.234,88.239,95400001.0
2006-03-01 07:48:00,88.245,88.256,88.223,88.223,108400000.0
2006-03-01 07:49:00,88.207,88.228,88.205,88.223,205900000.0
2006-03-01 07:50:00,88.205,88.223,88.199,88.223,241900001.0
2006-03-01 07:51:00,88.226,88.226,88.204,88.205,168299999.0
2006-03-01 07:52:00,88.225,88.24,88.208,88.219,163699998.0
2006-03-01 07:53:00,88.233,88.266,88.232,88.251,301999993.0
2006-03-01 07:54:00,88.24,88.262,88.233,88.255,321899998.0
2006-03-01 07:55:00,88.257,88.257,88.229,88.236,115800000.0
2006-03-01 07:56:00,88.259,88.261,88.244,88.246,92899999.0
2006-03-01 07:57:00,88.247,88.279,88.247,88.273,258300000.0
2006-03-01 07:58:00,88.254,88.283,88.254,88.283,127499998.0
2006-03-01 07:59:00,88.276,88.276,88.242,88.249,154200001.0
2006-03-01 08:00:00,88.267,88.275,88.249,88.254,246100001.0
2006-03-01 08:01:00,88.241,88.269,88.241,88.268,298900000.0
2006-03-01 08:02:00,88.26,88.275,88.248,88.267,79799999.0
2006-03-01 08:03:00,88.264,88.275,88.243,88.256,303799999.0
2006-03-01 08:04:00,88.282,88.285,88.26,88.268,193699997.0
2006-03-01 08:05:00,88.26,88.28,88.259,88.275,137900002.0
2006-03-01 08:06:00,88.278,88.282,88.263,88.267,116000003.0
2006-03-01 08:07:00,88.26,88.296,88.26,88.287,229399998.0
2006-03-01 08:08:00,88.29,88.302,88.276,88.276,180300001.0
2006-03-01 08:09:00,88.262,88.294,88.262,88.294,289200002.0
2006-03-01 08:10:00,88.271,88.293,88.269,88.287,196899995.0
2006-03-01 08:11:00,88.288,88.301,88.269,88.272,270200000.0
2006-03-01 08:12:00,88.281,88.303,88.275,88.288,132699999.0
2006-03-01 08:13:00,88.276,88.29,88.259,88.28,279099997.0
2006-03-01 08:14:00,88.292,88.301,88.276,88.276,290999999.0
2006-03-01 08:15:00,88.288,88.288,88.259,88.259,75200000.0
2006-03-01 08:16:00,88.274,88.29,88.256,88.275,12100000.0
2006-03-01 08:17:00,88.272,88.292,88.272,88.292,111399998.0
2006-03-01 08:18:00,88.295,88.303,88.283,88.303,288100003.0
2006-03-01 08:19:00,88.302,88.315,88.272,88.302,340600000.0
2006-03-01 08:20:00,88.29,88.306,88.264,88.281,168200002.0
2006-03-01 08:21:00,88.292,88.297,88.272,88.282,144899999.0
2006-03-01 08:22:00,88.287,88.299,88.272,88.272,192899996.0
2006-03-01 08:23:00,88.27,88.29,88.27,88.282,29600000.0
2006-03-01 08:24:00,88.283,88.303,88.271,88.29,201599999.0
2006-03-01 08:25:00,88.278,88.303,88.278,88.303,152000000.0
2006-03-01 08:26:00,88.285,88.304,88.282,88.297,323599998.0
2006-03-01 08:27:00,88.292,88.3,88.273,88.28,329500002.0
2006-03-01 08:28:00,88.29,88.307,88.27,88.292,238899999.0
2006-03-01 08:29:00,88.282,88.301,88.278,88.292,122800000.0
2006-03-01 08:30:00,88.283,88.295,88.268,88.294,178500000.0
2006-03-01 08:31:00,88.308,88.308,88.283,88.292,200199999.0
2006-03-01 08:32:00,88.307,88.315,88.295,88.313,196700001.0
2006-03-01 08:33:00,88.305,88.31,88.282,88.3,223399997.0
2006-03-01 08:34:00,88.288,88.31,88.284,88.305,247200004.0
2006-03-01 08:35:00,88.303,88.306,88.287,88.292,129300002.0
2006-03-01 08:36:00,88.28,88.3,88.276,88.295,391699998.0
2006-03-01 08:37:00,88.29,88.309,88.28,88.297,300000001.0
2006-03-01 08:38:00,88.283,88.305,88.282,88.305,192299998.0
2006-03-01 08:39:00,88.293,88.308,88.273,88.296,241799999.0
2006-03-01 08:40:00,88.298,88.31,88.292,88.307,260799994.0
2006-03-01 08:41:00,88.294,88.314,88.294,88.307,88300000.0
2006-03-01 08:42:00,88.298,88.318,88.294,88.302,336699994.0
2006-03-01 08:43:00,88.306,88.316,88.286,88.295,309099995.0
2006-03-01 08:44:00,88.305,88.323,88.291,88.316,297599996.0
2006-03-01 08:45:00,88.316,88.328,88.304,88.327,270700000.0
2006-03-01 08:46:00,88.313,88.354,88.308,88.321,294299996.0
2006-03-01 08:47:00,88.315,88.343,88.315,88.335,191700001.0
2006-03-01 08:48:00,88.338,88.37,88.328,88.345,195800001.0
2006-03-01 08:49:00,88.363,88.372,88.346,88.359,229200000.0
2006-03-01 08:50:00,88.362,88.391,88.343,88.371,182200002.0
2006-03-01 08:51:00,88.381,88.386,88.332,88.332,302100002.0
2006-03-01 08:52:00,88.382,88.382,88.356,88.373,170099998.0
2006-03-01 08:53:00,88.38,88.38,88.347,88.354,282199997.0
2006-03-01 08:54:00,88.377,88.384,88.363,88.363,152399997.0
2006-03-01 08:55:00,88.351,88.374,88.351,88.366,241599998.0
2006-03-01 08:56:00,88.366,88.366,88.33,88.33,283599998.0
2006-03-01 08:57:00,88.34,88.357,88.331,88.351,337099997.0
2006-03-01 08:58:00,88.341,88.354,88.333,88.354,238300002.0
2006-03-01 08:59:00,88.323,88.346,88.317,88.342,135299998.0
2006-03-01 09:00:00,88.348,88.353,88.314,88.343,275500002.0
2006-03-01 09:01:00,88.323,88.341,88.318,88.335,226500003.0
2006-03-01 09:02:00,88.344,88.348,88.322,88.329,195799999.0
2006-03-01 09:03:00,88.33,88.346,88.32,88.336,282199999.0
2006-03-01 09:04:00,88.327,88.347,88.311,88.335,244399996.0
2006-03-01 09:05:00,88.342,88.343,88.306,88.317,250499997.0
2006-03-01 09:06:00,88.337,88.337,88.307,88.307,137499998.0
2006-03-01 09:07:00,88.34,88.363,88.331,88.336,351499996.0
2006-03-01 09:08:00,88.324,88.364,88.324,88.355,126999999.0
2006-03-01 09:09:00,88.355,88.373,88.34,88.36,292299997.0
2006-03-01 09:10:00,88.35,88.394,88.35,88.371,136899999.0
2006-03-01 09:11:00,88.396,88.408,88.386,88.405,207599999.0
2006-03-01 09:12:00,88.388,88.405,88.382,88.402,246599998.0
2006-03-01 09:13:00,88.391,88.391,88.376,88.378,28699999.0
2006-03-01 09:14:00,88.36,88.379,88.356,88.374,107299997.0
2006-03-01 09:15:00,88.37,88.391,88.363,88.381,181600000.0
2006-03-01 09:16:00,88.385,88.387,88.355,88.378,251900000.0
2006-03-01 09:17:00,88.374,88.402,88.366,88.402,255099993.0
2006-03-01 09:18:00,88.386,88.417,88.386,88.411,202200003.0
2006-03-01 09:19:00,88.394,88.413,88.374,88.395,234700001.0
2006-03-01 09:20:00,88.396,88.418,88.388,88.413,307499998.0
2006-03-01 09:21:00,88.399,88.419,88.391,88.414,128100002.0
2006-03-01 09:22:00,88.415,88.424,88.401,88.41,312300004.0
2006-03-01 09:23:00,88.415,88.43,88.4,88.411,306299998.0
2006-03-01 09:24:00,88.427,88.439,88.394,88.403,148100001.0
2006-03-01 09:25:00,88.395,88.405,88.359,88.381,348200000.0
2006-03-01 09:26:00,88.399,88.404,88.383,88.392,50399999.0
2006-03-01 09:27:00,88.382,88.396,88.347,88.347,298000000.0
2006-03-01 09:28:00,88.356,88.365,88.34,88.35,305799998.0
2006-03-01 09:29:00,88.375,88.378,88.36,88.366,175699998.0
2006-03-01 09:30:00,88.371,88.384,88.357,88.384,170099999.0
2006-03-01 09:31:00,88.382,88.408,88.382,88.408,108799997.0
2006-03-01 09:32:00,88.4,88.435,88.4,88.435,224699996.0
2006-03-01 09:33:00,88.436,88.436,88.404,88.424,242799998.0
2006-03-01 09:34:00,88.42,88.426,88.4,88.408,294400000.0
2006-03-01 09:35:00,88.402,88.436,88.402,88.429,232700000.0
2006-03-01 09:36:00,88.432,88.448,88.422,88.437,208500001.0
2006-03-01 09:37:00,88.42,88.442,88.404,88.428,141400000.0
2006-03-01 09:38:00,88.423,88.426,88.396,88.417,282599996.0
2006-03-01 09:39:00,88.412,88.419,88.387,88.406,339099996.0
2006-03-01 09:40:00,88.423,88.424,88.406,88.408,109000000.0
2006-03-01 09:41:00,88.432,88.432,88.406,88.418,146700001.0
2006-03-01 09:42:00,88.418,88.449,88.409,88.449,283400005.0
2006-03-01 09:43:00,88.437,88.446,88.417,88.436,273999998.0
2006-03-01 09:44:00,88.425,88.438,88.411,88.426,262600002.0
2006-03-01 09:45:00,88.43,88.439,88.407,88.407,272800000.0
2006-03-01 09:46:00,88.418,88.44,88.418,88.435,230499999.0
2006-03-01 09:47:00,88.415,88.438,88.413,88.413,226800002.0
2006-03-01 09:48:00,88.414,88.446,88.414,88.446,175100001.0
2006-03-01 09:49:00,88.451,88.471,88.441,88.471,287600000.0
2006-03-01 09:50:00,88.463,88.48,88.454,88.468,283299998.0
2006-03-01 09:51:00,88.472,88.472,88.444,88.449,76899998.0
2006-03-01 09:52:00,88.448,88.464,88.432,88.45,302000001.0
2006-03-01 09:53:00,88.448,88.46,88.436,88.453,148599999.0
2006-03-01 09:54:00,88.453,88.467,88.448,88.461,256599998.0
2006-03-01 09:55:00,88.437,88.47,88.437,88.465,229300000.0
2006-03-01 09:56:00,88.463,88.469,88.445,88.456,171600001.0
2006-03-01 09:57:00,88.45,88.472,88.447,88.472,302499998.0
2006-03-01 09:58:00,88.464,88.488,88.448,88.468,124100000.0
2006-03-01 09:59:00,88.493,88.506,88.482,88.486,121099998.0
2006-03-01 10:00:00,88.507,88.507,88.488,88.489,127999997.0
2006-03-01 10:01:00,88.503,88.528,88.475,88.475,334400004.0
2006-03-01 10:02:00,88.493,88.515,88.493,88.501,223299999.0
2006-03-01 10:03:00,88.494,88.524,88.494,88.512,218400001.0
2006-03-01 10:04:00,88.507,88.525,88.498,88.498,229000000.0
2006-03-01 10:05:00,88.522,88.542,88.511,88.524,135800000.0
2006-03-01 10:06:00,88.545,88.549,88.524,88.526,211499999.0
2006-03-01 10:07:00,88.535,88.55,88.517,88.531,308400000.0
2006-03-01 10:08:00,88.507,88.53,88.501,88.526,182000000.0
2006-03-01 10:09:00,88.524,88.525,88.509,88.513,97799999.0
2006-03-01 10:10:00,88.51,88.529,88.494,88.528,182199998.0
2006-03-01 10:11:00,88.533,88.537,88.517,88.523,227099996.0
2006-03-01 10:12:00,88.53,88.552,88.518,88.52,304700000.0
2006-03-01 10:13:00,88.553,88.557,88.535,88.553,263299997.0
2006-03-01 10:14:00,88.547,88.55,88.53,88.536,345999996.0
2006-03-01 10:15:00,88.55,88.561,88.536,88.55,243399999.0
2006-03-01 10:16:00,88.541,88.563,88.523,88.548,169899999.0
2006-03-01 10:17:00,88.561,88.561,88.52,88.52,111600000.0
2006-03-01 10:18:00,88.537,88.539,88.516,88.53,186099997.0
2006-03-01 10:19:00,88.533,88.54,88.513,88.52,264300000.0
2006-03-01 10:20:00,88.543,88.549,88.517,88.531,344400001.0
2006-03-01 10:21:00,88.536,88.553,88.524,88.535,261000000.0
2006-03-01 10:22:00,88.528,88.528,88.499,88.511,375600000.0
2006-03-01 10:23:00,88.518,88.523,88.495,88.495,219200002.0
2006-03-01 10:24:00,88.516,88.541,88.507,88.526,136900001.0
2006-03-01 10:25:00,88.521,88.539,88.521,88.531,60900000.0
2006-03-01 10:26:00,88.53,88.547,88.526,88.542,177399998.0
2006-03-01 10:27:00,88.543,88.567,88.534,88.544,205300000.0
2006-03-01 10:28:00,88.531,88.562,88.531,88.562,134900000.0
2006-03-01 10:29:00,88.555,88.586,88.555,88.58,193000002.0
2006-03-01 10:30:00,88.572,88.595,88.565,88.582,247399997.0
2006-03-01 10:31:00,88.582,88.607,88.554,88.582,189400001.0
2006-03-01 10:32:00,88.584,88.597,88.568,88.595,237299999.0
2006-03-01 10:33:00,88.608,88.621,88.597,88.599,264699994.0
2006-03-01 10:34:00,88.613,88.622,88.599,88.602,275899998.0
2006-03-01 10:35:00,88.604,88.623,88.593,88.605,200499998.0
2006-03-01 10:36:00,88.59,88.592,88.565,88.567,311700000.0
2006-03-01 10:37:00,88.551,88.583,88.551,88.573,252599998.0
2006-03-01 10:38:00,88.569,88.58,88.553,88.553,150000000.0
2006-03-01 10:39:00,88.573,88.586,88.568,88.58,175199999.0
2006-03-01 10:40:00,88.558,88.586,88.558,88.574,239300003.0
2006-03-01 10:41:00,88.567,88.583,88.563,88.577,208300001.0
2006-03-01 10:42:00,88.558,88.581,88.552,88.579,322199999.0
2006-03-01 10:43:00,88.564,88.584,88.554,88.568,261500000.0
2006-03-01 10:44:00,88.575,88.59,88.56,88.56,399700000.0
2006-03-01 10:45:00,88.576,88.588,88.568,88.588,387100001.0
2006-03-01 10:46:00,88.569,88.587,88.561,88.587,148700001.0
2006-03-01 10:47:00,88.589,88.589,88.566,88.58,283299998.0
2006-03-01 10:48:00,88.588,88.597,88.572,88.588,196300000.0
2006-03-01 10:49:00,88.599,88.599,88.559,88.559,151099999.0
2006-03-01 10:50:00,88.58,88.58,88.548,88.548,96899999.0
2006-03-01 10:51:00,88.563,88.577,88.552,88.561,202299998.0
2006-03-01 10:52:00,88.543,88.571,88.543,88.571,135699998.0
2006-03-01 10:53:00,88.579,88.579,88.545,88.554,224200000.0
2006-03-01 10:54:00,88.573,88.582,88.524,88.56,238999999.0
2006-03-01 10:55:00,88.582,88.591,88.562,88.576,189399998.0
2006-03-01 10:56:00,88.569,88.591,88.56,88.591,344199999.0
2006-03-01 10:57:00,88.574,88.592,88.569,88.58,252100005.0
2006-03-01 10:58:00,88.569,88.578,88.546,88.565,308000000.0
2006-03-01 10:59:00,88.554,88.577,88.552,88.566,233100000.0
2006-03-01 11:00:00,88.566,88.572,88.542,88.564,238299999.0
2006-03-01 11:01:00,88.57,88.578,88.549,88.569,194899999.0
2006-03-01 11:02:00,88.57,88.579,88.555,88.555,178500003.0
2006-03-01 11:03:00,88.568,88.568,88.54,88.566,164799998.0
2006-03-01 11:04:00,88.554,88.567,88.542,88.556,245299998.0
2006-03-01 11:05:00,88.538,88.568,88.532,88.548,324299997.0
2006-03-01 11:06:00,88.539,88.551,88.518,88.545,144900001.0
2006-03-01 11:07:00,88.53,88.551,88.52,88.535,303699995.0
2006-03-01 11:08:00,88.543,88.55,88.526,88.542,252099998.0
2006-03-01 11:09:00,88.551,88.573,88.541,88.551,109900000.0
2006-03-01 11:10:00,88.555,88.581,88.55,88.559,236000000.0
2006-03-01 11:11:00,88.524,88.573,88.524,88.568,269599997.0
2006-03-01 11:12:00,88.572,88.572,88.538,88.54,195099996.0
2006-03-01 11:13:00,88.553,88.563,88.538,88.542,258300001.0
2006-03-01 11:14:00,88.542,88.557,88.535,88.547,299999998.0
2006-03-01 11:15:00,88.543,88.554,88.527,88.538,328200003.0
2006-03-01 11:16:00,88.562,88.563,88.538,88.541,193999999.0
2006-03-01 11:17:00,88.545,88.572,88.545,88.558,109500000.0
2006-03-01 11:18:00,88.546,88.57,88.539,88.563,310100001.0
2006-03-01 11:19:00,88.541,88.563,88.541,88.553,244999998.0
2006-03-01 11:20:00,88.549,88.565,88.542,88.562,234899998.0
2006-03-01 11:21:00,88.555,88.555,88.525,88.53,269900002.0
2006-03-01 11:22:00,88.547,88.555,88.534,88.535,281099995.0
2006-03-01 11:23:00,88.537,88.544,88.518,88.518,125399999.0
2006-03-01 11:24:00,88.535,88.54,88.519,88.521,294300000.0
2006-03-01 11:25:00,88.525,88.54,88.511,88.535,129100002.0
2006-03-01 11:26:00,88.528,88.545,88.52,88.535,263499996.0
2006-03-01 11:27:00,88.535,88.535,88.506,88.507,218399999.0
2006-03-01 11:28:00,88.508,88.533,88.501,88.519,143200001.0
2006-03-01 11:29:00,88.544,88.544,88.509,88.529,171300000.0
2006-03-01 11:30:00,88.527,88.548,88.523,88.548,278599998.0
2006-03-01 11:31:00,88.547,88.547,88.516,88.516,208399996.0
2006-03-01 11:32:00,88.534,88.554,88.528,88.539,219700000.0
2006-03-01 11:33:00,88.511,88.536,88.494,88.516,216499997.0
2006-03-01 11:34:00,88.501,88.535,88.501,88.534,254399998.0
2006-03-01 11:35:00,88.51,88.541,88.51,88.541,79599998.0
2006-03-01 11:36:00,88.533,88.533,88.505,88.505,134999999.0
2006-03-01 11:37:00,88.53,88.53,88.504,88.51,190400000.0
2006-03-01 11:38:00,88.528,88.532,88.511,88.512,265300003.0
2006-03-01 11:39:00,88.526,88.539,88.51,88.511,130599999.0
2006-03-01 11:40:00,88.501,88.515,88.494,88.51,256000003.0
2006-03-01 11:41:00,88.512,88.519,88.493,88.493,324699996.0
2006-03-01 11:42:00,88.507,88.529,88.502,88.515,173999997.0
2006-03-01 11:43:00,88.515,88.524,88.493,88.493,142000002.0
2006-03-01 11:44:00,88.49,88.509,88.49,88.509,373599998.0
2006-03-01 11:45:00,88.49,88.516,88.49,88.515,261900004.0
2006-03-01 11:46:00,88.509,88.52,88.494,88.507,108800000.0
2006-03-01 11:47:00,88.515,88.522,88.493,88.503,315300003.0
2006-03-01 11:48:00,88.484,88.513,88.484,88.507,189200000.0
2006-03-01 11:49:00,88.496,88.508,88.479,88.483,277999995.0
2006-03-01 11:50:00,88.486,88.515,88.486,88.504,252900000.0
2006-03-01 11:51:00,88.499,88.514,88.488,88.491,173099998.0
2006-03-01 11:52:00,88.51,88.515,88.488,88.491,225800001.0
2006-03-01 11:53:00,88.494,88.519,88.494,88.517,386400003.0
2006-03-01 11:54:00,88.515,88.52,88.496,88.496,182599996.0
2006-03-01 11:55:00,88.503,88.523,88.494,88.514,248199996.0
2006-03-01 11:56:00,88.51,88.528,88.498,88.528,115699999.0
2006-03-01 11:57:00,88.51,88.535,88.507,88.534,140500001.0
2006-03-01 11:58:00,88.531,88.539,88.513,88.52,309700000.0
2006-03-01 11:59:00,88.522,88.548,88.518,88.535,233899998.0
2006-03-01 12:00:00,88.536,88.551,88.519,88.537,342199994.0
2006-03-01 12:01:00,88.539,88.55,88.525,88.532,198500000.0
2006-03-01 12:02:00,88.522,88.546,88.502,88.546,240400005.0
2006-03-01 12:03:00,88.533,88.554,88.533,88.542,392899999.0
2006-03-01 12:04:00,88.536,88.547,88.518,88.533,199199998.0
2006-03-01 12:05:00,88.546,88.554,88.533,88.538,82900001.0
2006-03-01 12:06:00,88.539,88.562,88.535,88.559,330800002.0
2006-03-01 12:07:00,88.532,88.552,88.532,88.546,243599999.0
2006-03-01 12:08:00,88.543,88.572,88.543,88.567,191699996.0
2006-03-01 12:09:00,88.567,88.603,88.567,88.587,256100002.0
2006-03-01 12:10:00,88.59,88.605,88.576,88.582,257099998.0
2006-03-01 12:11:00,88.566,88.586,88.566,88.566,284700000.0
2006-03-01 12:12:00,88.555,88.578,88.551,88.57,316500002.0
2006-03-01 12:13:00,88.579,88.579,88.539,88.539,244099993.0
2006-03-01 12:14:00,88.559,88.594,88.55,88.594,293599996.0
2006-03-01 12:15:00,88.595,88.595,88.551,88.567,290500000.0
2006-03-01 12:16:00,88.57,88.607,88.57,88.588,163099999.0
2006-03-01 12:17:00,88.565,88.587,88.558,88.578,177900000.0
2006-03-01 12:18:00,88.561,88.58,88.548,88.569,167799999.0
2006-03-01 12:19:00,88.56,88.579,88.554,88.568,195499998.0
2006-03-01 12:20:00,88.565,88.575,88.548,88.555,208900000.0
2006-03-01 12:21:00,88.553,88.557,88.527,88.534,206000001.0
2006-03-01 12:22:00,88.543,88.549,88.526,88.529,35900000.0
2006-03-01 12:23:00,88.545,88.558,88.528,88.535,270299997.0
2006-03-01 12:24:00,88.54,88.562,88.54,88.559,223499997.0
2006-03-01 12:25:00,88.544,88.57,88.543,88.55,224299999.0
2006-03-01 12:26:00,88.566,88.59,88.56,88.59,188999999.0
2006-03-01 12:27:00,88.594,88.606,88.575,88.585,247099997.0
2006-03-01 12:28:00,88.59,88.611,88.587,88.598,272400000.0
2006-03-01 12:29:00,88.593,88.593,88.565,88.574,383599999.0
2006-03-01 12:30:00,88.57,88.579,88.55,88.556,193400000.0
2006-03-01 12:31:00,88.577,88.58,88.555,88.555,242900002.0
2006-03-01 12:32:00,88.562,88.587,88.562,88.587,153599998.0
2006-03-01 12:33:00,88.572,88.599,88.572,88.594,130799999.0
2006-03-01 12:34:00,88.598,88.6,88.577,88.6,216500000.0
2006-03-01 12:35:00,88.603,88.623,88.584,88.606,207799995.0
2006-03-01 12:36:00,88.639,88.716,88.63,88.716,150699997.0
2006-03-01 12:37:00,88.703,88.731,88.694,88.723,298900001.0
2006-03-01 12:38:00,88.707,88.742,88.701,88.742,188799999.0
2006-03-01 12:39:00,88.739,88.746,88.721,88.727,238299999.0
2006-03-01 12:40:00,88.737,88.74,88.715,88.725,127799997.0
2006-03-01 12:41:00,88.749,88.781,88.749,88.776,205099995.0
2006-03-01 12:42:00,88.75,88.775,88.738,88.775,174000000.0
2006-03-01 12:43:00,88.776,88.776,88.737,88.749,210999997.0
2006-03-01 12:44:00,88.737,88.757,88.732,88.737,209999999.0
2006-03-01 12:45:00,88.722,88.77,88.722,88.758,421400003.0
2006-03-01 12:46:00,88.734,88.757,88.726,88.729,317400001.0
2006-03-01 12:47:00,88.741,88.747,88.723,88.723,272600002.0
2006-03-01 12:48:00,88.725,88.74,88.719,88.735,280899994.0
2006-03-01 12:49:00,88.719,88.733,88.711,88.722,75499999.0
2006-03-01 12:50:00,88.722,88.723,88.7,88.72,223500000.0
2006-03-01 12:51:00,88.705,88.725,88.702,88.722,220799997.0
2006-03-01 12:52:00,88.708,88.725,88.699,88.71,200000000.0
2006-03-01 12:53:00,88.715,88.72,88.654,88.654,127899999.0
2006-03-01 12:54:00,88.698,88.715,88.691,88.715,186200005.0
2006-03-01 12:55:00,88.704,88.723,88.684,88.719,241400001.0
2006-03-01 12:56:00,88.709,88.725,88.687,88.702,108200001.0
2006-03-01 12:57:00,88.718,88.735,88.699,88.735,256200005.0
2006-03-01 12:58:00,88.736,88.754,88.724,88.727,308000000.0
2006-03-01 12:59:00,88.737,88.772,88.732,88.755,253599999.0
2006-03-01 13:00:00,88.77,88.786,88.756,88.762,282699999.0
2006-03-01 13:01:00,88.757,88.777,88.749,88.756,227599998.0
2006-03-01 13:02:00,88.758,88.774,88.751,88.765,354899997.0
2006-03-01 13:03:00,88.762,88.764,88.739,88.746,91000000.0
2006-03-01 13:04:00,88.754,88.756,88.733,88.752,171499999.0
2006-03-01 13:05:00,88.747,88.772,88.747,88.764,108300001.0
2006-03-01 13:06:00,88.756,88.769,88.735,88.751,288600000.0
2006-03-01 13:07:00,88.745,88.782,88.745,88.782,284500002.0
2006-03-01 13:08:00,88.777,88.794,88.774,88.781,141100000.0
2006-03-01 13:09:00,88.783,88.791,88.76,88.76,244799996.0
2006-03-01 13:10:00,88.766,88.773,88.751,88.756,161100000.0
2006-03-01 13:11:00,88.777,88.785,88.759,88.771,258500000.0
2006-03-01 13:12:00,88.777,88.783,88.757,88.768,346100001.0
2006-03-01 13:13:00,88.761,88.779,88.758,88.773,204799998.0
2006-03-01 13:14:00,88.775,88.791,88.763,88.775,236599995.0
2006-03-01 13:15:00,88.777,88.785,88.756,88.756,239499996.0
2006-03-01 13:16:00,88.764,88.798,88.76,88.769,208400001.0
2006-03-01 13:17:00,88.818,88.841,88.792,88.84,148199998.0
2006-03-01 13:18:00,88.836,88.838,88.811,88.818,178800001.0
2006-03-01 13:19:00,88.811,88.839,88.81,88.824,205299998.0
2006-03-01 13:20:00,88.81,88.825,88.81,88.825,29800000.0
2006-03-01 13:21:00,88.823,88.837,88.811,88.813,192899999.0
2006-03-01 13:22:00,88.832,88.842,88.813,88.814,208400001.0
2006-03-01 13:23:00,88.826,88.838,88.813,88.825,157800000.0
2006-03-01 13:24:00,88.836,88.836,88.817,88.818,90300002.0
2006-03-01 13:25:00,88.811,88.833,88.805,88.827,281200000.0
2006-03-01 13:26:00,88.816,88.828,88.801,88.821,343500001.0
2006-03-01 13:27:00,88.809,88.842,88.809,88.833,141500002.0
2006-03-01 13:28:00,88.831,88.845,88.822,88.838,207099999.0
2006-03-01 13:29:00,88.849,88.851,88.827,88.827,194199998.0
2006-03-01 13:30:00,88.836,88.85,88.806,88.832,121699998.0
2006-03-01 13:31:00,88.839,88.866,88.837,88.866,196499998.0
2006-03-01 13:32:00,88.84,88.863,88.84,88.861,219899998.0
2006-03-01 13:33:00,88.847,88.864,88.841,88.857,199400001.0
2006-03-01 13:34:00,88.851,88.851,88.825,88.825,145099998.0
2006-03-01 13:35:00,88.836,88.839,88.81,88.825,303000000.0
2006-03-01 13:36:00,88.822,88.835,88.807,88.815,84399999.0
2006-03-01 13:37:00,88.793,88.806,88.781,88.781,75999998.0
2006-03-01 13:38:00,88.792,88.805,88.757,88.774,157200001.0
2006-03-01 13:39:00,88.778,88.787,88.75,88.772,376199996.0
2006-03-01 13:40:00,88.787,88.803,88.784,88.803,273600001.0
2006-03-01 13:41:00,88.785,88.802,88.774,88.795,210099996.0
2006-03-01 13:42:00,88.78,88.799,88.773,88.795,188399997.0
2006-03-01 13:43:00,88.79,88.804,88.78,88.797,140899999.0
2006-03-01 13:44:00,88.786,88.798,88.778,88.793,96100002.0
2006-03-01 13:45:00,88.791,88.791,88.754,88.754,186600000.0
2006-03-01 13:46:00,88.752,88.78,88.752,88.78,200699998.0
2006-03-01 13:47:00,88.76,88.798,88.76,88.794,275799999.0
2006-03-01 13:48:00,88.796,88.799,88.768,88.768,126099999.0
2006-03-01 13:49:00,88.775,88.793,88.767,88.785,242799995.0
2006-03-01 13:50:00,88.787,88.805,88.774,88.789,232099999.0
2006-03-01 13:51:00,88.786,88.806,88.786,88.794,162899998.0
2006-03-01 13:52:00,88.79,88.803,88.772,88.777,303200003.0
2006-03-01 13:53:00,88.767,88.797,88.765,88.796,268399999.0
2006-03-01 13:54:00,88.772,88.79,88.754,88.78,259599996.0
2006-03-01 13:55:00,88.761,88.787,88.758,88.771,301999998.0
2006-03-01 13:56:00,88.761,88.773,88.75,88.768,261199999.0
2006-03-01 13:57:00,88.756,88.776,88.748,88.768,222699996.0
2006-03-01 13:58:00,88.77,88.784,88.752,88.752,147400001.0
2006-03-01 13:59:00,88.775,88.78,88.762,88.762,173599997.0
2006-03-01 14:00:00,88.776,88.793,88.755,88.787,280399998.0
2006-03-01 14:01:00,88.78,88.794,88.758,88.774,238100001.0
2006-03-01 14:02:00,88.757,88.78,88.755,88.778,172900000.0
2006-03-01 14:03:00,88.768,88.776,88.755,88.758,130799998.0
2006-03-01 14:04:00,88.767,88.778,88.75,88.768,216499998.0
2006-03-01 14:05:00,88.773,88.775,88.75,88.75,185199996.0
2006-03-01 14:06:00,88.77,88.78,88.754,88.764,263699996.0
2006-03-01 14:07:00,88.757,88.782,88.757,88.775,225499998.0
2006-03-01 14:08:00,88.773,88.773,88.749,88.751,150399998.0
2006-03-01 14:09:00,88.748,88.77,88.747,88.77,240199996.0
2006-03-01 14:10:00,88.761,88.783,88.749,88.783,156700000.0
2006-03-01 14:11:00,88.769,88.769,88.744,88.744,103800000.0
2006-03-01 14:12:00,88.761,88.765,88.732,88.732,301900001.0
2006-03-01 14:13:00,88.75,88.755,88.729,88.731,140500000.0
2006-03-01 14:14:00,88.758,88.758,88.742,88.742,99300002.0
2006-03-01 14:15:00,88.752,88.78,88.752,88.756,267299999.0
2006-03-01 14:16:00,88.758,88.78,88.744,88.76,117099998.0
2006-03-01 14:17:00,88.783,88.792,88.769,88.776,78399999.0
2006-03-01 14:18:00,88.798,88.798,88.76,88.77,311699997.0
2006-03-01 14:19:00,88.786,88.808,88.78,88.795,254499998.0
2006-03-01 14:20:00,88.78,88.793,88.748,88.758,173899999.0
2006-03-01 14:21:00,88.748,88.765,88.734,88.763,247700003.0
2006-03-01 14:22:00,88.748,88.762,88.729,88.745,281899997.0
2006-03-01 14:23:00,88.736,88.762,88.726,88.745,258100000.0
2006-03-01 14:24:00,88.747,88.747,88.717,88.728,215600002.0
2006-03-01 14:25:00,88.747,88.753,88.731,88.753,136100000.0
2006-03-01 14:26:00,88.745,88.755,88.727,88.729,115700000.0
2006-03-01 14:27:00,88.732,88.757,88.732,88.757,198799999.0
2006-03-01 14:28:00,88.746,88.758,88.736,88.756,191499999.0
2006-03-01 14:29:00,88.756,88.768,88.744,88.762,372199999.0
2006-03-01 14:30:00,88.755,88.759,88.717,88.725,128900001.0
2006-03-01 14:31:00,88.763,88.783,88.709,88.747,391099998.0
2006-03-01 14:32:00,88.758,88.772,88.741,88.755,153800002.0
2006-03-01 14:33:00,88.772,88.773,88.755,88.758,126300001.0
2006-03-01 14:34:00,88.772,88.776,88.738,88.742,227800001.0
2006-03-01 14:35:00,88.767,88.767,88.734,88.744,150099998.0
2006-03-01 14:36:00,88.735,88.771,88.735,88.765,206900002.0
2006-03-01 14:37:00,88.765,88.777,88.744,88.757,109899998.0
2006-03-01 14:38:00,88.767,88.783,88.753,88.767,57400000.0
2006-03-01 14:39:00,88.75,88.765,88.718,88.732,161499999.0
2006-03-01 14:40:00,88.741,88.744,88.728,88.728,55300001.0
2006-03-01 14:41:00,88.754,88.778,88.752,88.769,139199997.0
2006-03-01 14:42:00,88.757,88.781,88.757,88.78,212000001.0
2006-03-01 14:43:00,88.754,88.771,88.733,88.758,117600000.0
2006-03-01 14:44:00,88.737,88.759,88.734,88.753,256599997.0
2006-03-01 14:45:00,88.731,88.755,88.727,88.748,249899995.0
2006-03-01 14:46:00,88.732,88.741,88.712,88.728,190599997.0
2006-03-01 14:47:00,88.743,88.745,88.718,88.728,176699999.0
2006-03-01 14:48:00,88.745,88.745,88.714,88.714,153700002.0
2006-03-01 14:49:00,88.714,88.738,88.707,88.727,188300000.0
2006-03-01 14:50:00,88.719,88.74,88.706,88.734,305900000.0
2006-03-01 14:51:00,88.731,88.74,88.706,88.723,413399997.0
2006-03-01 14:52:00,88.711,88.738,88.711,88.737,288300001.0
2006-03-01 14:53:00,88.72,88.754,88.72,88.745,332199999.0
2006-03-01 14:54:00,88.729,88.744,88.707,88.735,233799998.0
2006-03-01 14:55:00,88.73,88.743,88.712,88.726,204999997.0
2006-03-01 14:56:00,88.721,88.743,88.717,88.721,193299998.0
2006-03-01 14:57:00,88.743,88.751,88.72,88.721,287799998.0
2006-03-01 14:58:00,88.741,88.75,88.72,88.73,79399999.0
2006-03-01 14:59:00,88.736,88.752,88.695,88.732,243899999.0
2006-03-01 15:00:00,88.755,88.755,88.73,88.73,199200003.0
2006-03-01 15:01:00,88.738,88.75,88.728,88.75,103199998.0
2006-03-01 15:02:00,88.726,88.742,88.717,88.735,220399999.0
2006-03-01 15:03:00,88.729,88.744,88.715,88.719,195799997.0
2006-03-01 15:04:00,88.735,88.746,88.72,88.729,211200005.0
2006-03-01 15:05:00,88.718,88.735,88.707,88.723,202099996.0
2006-03-01 15:06:00,88.725,88.736,88.696,88.717,281900001.0
2006-03-01 15:07:00,88.718,88.725,88.701,88.702,152599998.0
2006-03-01 15:08:00,88.723,88.732,88.697,88.697,195499997.0
2006-03-01 15:09:00,88.709,88.717,88.691,88.699,417500002.0
2006-03-01 15:10:00,88.705,88.727,88.691,88.706,300799996.0
2006-03-01 15:11:00,88.7,88.737,88.7,88.727,189199997.0
2006-03-01 15:12:00,88.744,88.744,88.714,88.726,170400001.0
2006-03-01 15:13:00,88.712,88.729,88.7,88.711,192000001.0
2006-03-01 15:14:00,88.712,88.712,88.681,88.685,207499997.0
2006-03-01 15:15:00,88.687,88.715,88.683,88.694,180599998.0
2006-03-01 15:16:00,88.666,88.696,88.665,88.679,253599999.0
2006-03-01 15:17:00,88.68,88.71,88.669,88.693,378000000.0
2006-03-01 15:18:00,88.683,88.703,88.678,88.703,140799996.0
2006-03-01 15:19:00,88.709,88.737,88.701,88.719,299399997.0
2006-03-01 15:20:00,88.726,88.737,88.704,88.722,347700000.0
2006-03-01 15:21:00,88.719,88.737,88.709,88.737,109499997.0
2006-03-01 15:22:00,88.71,88.735,88.672,88.732,256199994.0
2006-03-01 15:23:00,88.718,88.735,88.702,88.732,292199997.0
2006-03-01 15:24:00,88.742,88.745,88.718,88.718,275199999.0
2006-03-01 15:25:00,88.724,88.742,88.716,88.74,207499995.0
2006-03-01 15:26:00,88.734,88.734,88.708,88.712,221199997.0
2006-03-01 15:27:00,88.709,88.738,88.702,88.738,282900000.0
2006-03-01 15:28:00,88.728,88.742,88.714,88.732,201800000.0
2006-03-01 15:29:00,88.725,88.728,88.705,88.706,182200000.0
2006-03-01 15:30:00,88.718,88.739,88.711,88.739,130600001.0
2006-03-01 15:31:00,88.714,88.741,88.702,88.726,256700004.0
2006-03-01 15:32:00,88.728,88.744,88.717,88.718,140200000.0
2006-03-01 15:33:00,88.715,88.727,88.699,88.714,105400000.0
2006-03-01 15:34:00,88.71,88.71,88.671,88.686,263799998.0
2006-03-01 15:35:00,88.702,88.712,88.679,88.712,119700001.0
2006-03-01 15:36:00,88.681,88.698,88.675,88.675,319199999.0
2006-03-01 15:37:00,88.68,88.703,88.666,88.688,303100001.0
2006-03-01 15:38:00,88.661,88.693,88.661,88.69,141399999.0
2006-03-01 15:39:00,88.676,88.698,88.673,88.692,346300000.0
2006-03-01 15:40:00,88.678,88.702,88.674,88.678,193600002.0
2006-03-01 15:41:00,88.705,88.705,88.682,88.689,135099999.0
2006-03-01 15:42:00,88.705,88.715,88.686,88.688,301800001.0
2006-03-01 15:43:00,88.705,88.71,88.69,88.699,165799999.0
2006-03-01 15:44:00,88.704,88.708,88.68,88.69,183799997.0
2006-03-01 15:45:00,88.686,88.714,88.684,88.709,178399999.0
2006-03-01 15:46:00,88.692,88.717,88.691,88.691,487800001.0
2006-03-01 15:47:00,88.687,88.719,88.687,88.706,215599999.0
2006-03-01 15:48:00,88.68,88.718,88.68,88.718,233900002.0
2006-03-01 15:49:00,88.701,88.728,88.697,88.708,228999998.0
2006-03-01 15:50:00,88.706,88.721,88.691,88.703,98600000.0
2006-03-01 15:51:00,88.726,88.726,88.696,88.7,268299997.0
2006-03-01 15:52:00,88.718,88.727,88.693,88.713,307499993.0
2006-03-01 15:53:00,88.712,88.728,88.691,88.704,248399998.0
2006-03-01 15:54:00,88.708,88.708,88.663,88.663,190999999.0
2006-03-01 15:55:00,88.701,88.718,88.695,88.718,174000001.0
2006-03-01 15:56:00,88.716,88.728,88.685,88.699,259300006.0
2006-03-01 15:57:00,88.703,88.737,88.703,88.737,264499997.0
2006-03-01 15:58:00,88.711,88.727,88.709,88.723,47500000.0
2006-03-01 15:59:00,88.717,88.724,88.687,88.701,298499997.0
2006-03-01 16:00:00,88.709,88.726,88.691,88.711,246799999.0
2006-03-01 16:01:00,88.72,88.72,88.676,88.676,142600003.0
2006-03-01 16:02:00,88.686,88.689,88.667,88.667,253699999.0
2006-03-01 16:03:00,88.67,88.689,88.643,88.661,262799998.0
2006-03-01 16:04:00,88.668,88.695,88.665,88.673,218300000.0
2006-03-01 16:05:00,88.682,88.7,88.678,88.689,242399998.0
2006-03-01 16:06:00,88.684,88.701,88.673,88.701,196699996.0
2006-03-01 16:07:00,88.692,88.705,88.671,88.681,361900003.0
2006-03-01 16:08:00,88.697,88.697,88.676,88.676,171000000.0
2006-03-01 16:09:00,88.69,88.698,88.672,88.677,136400000.0
2006-03-01 16:10:00,88.705,88.712,88.688,88.705,347000005.0
2006-03-01 16:11:00,88.692,88.72,88.685,88.697,304799999.0
2006-03-01 16:12:00,88.706,88.718,88.698,88.718,125900000.0
2006-03-01 16:13:00,88.682,88.708,88.652,88.688,24500000.0
2006-03-01 16:14:00,88.701,88.711,88.683,88.698,251400000.0
2006-03-01 16:15:00,88.712,88.722,88.697,88.702,419399996.0
2006-03-01 16:16:00,88.717,88.717,88.68,88.68,298799997.0
2006-03-01 16:17:00,88.693,88.725,88.68,88.708,180499998.0
2006-03-01 16:18:00,88.708,88.731,88.705,88.708,366499999.0
2006-03-01 16:19:00,88.727,88.727,88.703,88.704,94499999.0
2006-03-01 16:20:00,88.723,88.728,88.7,88.715,283099998.0
2006-03-01 16:21:00,88.71,88.726,88.696,88.726,286699998.0
2006-03-01 16:22:00,88.728,88.748,88.728,88.74,211099999.0
2006-03-01 16:23:00,88.722,88.744,88.715,88.742,268300000.0
2006-03-01 16:24:00,88.73,88.753,88.722,88.749,248799997.0
2006-03-01 16:25:00,88.746,88.748,88.721,88.745,217599999.0
2006-03-01 16:26:00,88.729,88.766,88.729,88.763,134400002.0
2006-03-01 16:27:00,88.754,88.754,88.716,88.716,394900006.0
2006-03-01 16:28:00,88.706,88.731,88.698,88.718,251000002.0
2006-03-01 16:29:00,88.694,88.732,88.694,88.732,240699998.0
2006-03-01 16:30:00,88.728,88.75,88.724,88.75,120100000.0
2006-03-01 16:31:00,88.736,88.754,88.699,88.726,217700000.0
2006-03-01 16:32:00,88.722,88.722,88.686,88.705,208999999.0
2006-03-01 16:33:00,88.68,88.711,88.68,88.705,158999996.0
2006-03-01 16:34:00,88.697,88.699,88.672,88.681,182699998.0
2006-03-01 16:35:00,88.691,88.712,88.69,88.712,319400001.0
2006-03-01 16:36:00,88.701,88.715,88.682,88.705,232899998.0
2006-03-01 16:37:00,88.704,88.71,88.68,88.691,248599999.0
2006-03-01 16:38:00,88.706,88.716,88.68,88.68,219199996.0
2006-03-01 16:39:00,88.684,88.684,88.666,88.672,180999998.0
2006-03-01 16:40:00,88.668,88.683,88.661,88.683,195899996.0
2006-03-01 16:41:00,88.693,88.695,88.649,88.649,137400000.0
2006-03-01 16:42:00,88.641,88.695,88.641,88.695,241700001.0
2006-03-01 16:43:00,88.692,88.704,88.672,88.681,297700002.0
2006-03-01 16:44:00,88.681,88.696,88.668,88.696,202299999.0
2006-03-01 16:45:00,88.693,88.693,88.664,88.665,222099999.0
2006-03-01 16:46:00,88.692,88.692,88.661,88.665,123399997.0
2006-03-01 16:47:00,88.676,88.688,88.666,88.682,151800000.0
2006-03-01 16:48:00,88.664,88.687,88.656,88.68,371299995.0
2006-03-01 16:49:00,88.651,88.673,88.637,88.671,299500002.0
2006-03-01 16:50:00,88.655,88.669,88.633,88.654,335099996.0
2006-03-01 16:51:00,88.628,88.654,88.628,88.653,196499998.0
2006-03-01 16:52:00,88.63,88.672,88.63,88.665,235599999.0
2006-03-01 16:53:00,88.666,88.666,88.639,88.639,203999996.0
2006-03-01 16:54:00,88.63,88.657,88.63,88.639,175399998.0
2006-03-01 16:55:00,88.64,88.658,88.624,88.641,337600000.0
2006-03-01 16:56:00,88.652,88.657,88.632,88.633,152299998.0
2006-03-01 16:57:00,88.654,88.659,88.636,88.639,243499997.0
2006-03-01 16:58:00,88.647,88.649,88.618,88.618,116400001.0
2006-03-01 16:59:00,88.586,88.629,88.586,88.617,181899999.0
2006-03-01 17:00:00,88.598,88.624,88.58,88.591,317099997.0
2006-03-01 17:01:00,88.594,88.676,88.594,88.676,228899998.0
2006-03-01 17:02:00,88.686,88.7,88.675,88.696,157300003.0
2006-03-01 17:03:00,88.698,88.706,88.666,88.666,278899998.0
2006-03-01 17:04:00,88.664,88.677,88.655,88.677,272699993.0
2006-03-01 17:05:00,88.688,88.688,88.652,88.664,249100001.0
2006-03-01 17:06:00,88.675,88.705,88.675,88.692,209200001.0
2006-03-01 17:07:00,88.681,88.713,88.681,88.706,145299998.0
2006-03-01 17:08:00,88.7,88.7,88.661,88.662,196899999.0
2006-03-01 17:09:00,88.643,88.665,88.64,88.644,338699999.0
2006-03-01 17:10:00,88.635,88.654,88.634,88.642,247299999.0
2006-03-01 17:11:00,88.633,88.633,88.598,88.602,252500000.0
2006-03-01 17:12:00,88.614,88.626,88.6,88.605,168200002.0
2006-03-01 17:13:00,88.612,88.628,88.591,88.628,263700004.0
2006-03-01 17:14:00,88.599,88.617,88.583,88.613,383399999.0
2006-03-01 17:15:00,88.607,88.616,88.594,88.597,223200003.0
2006-03-01 17:16:00,88.594,88.627,88.593,88.627,113400000.0
2006-03-01 17:17:00,88.61,88.644,88.601,88.644,330400005.0
2006-03-01 17:18:00,88.642,88.652,88.629,88.64,200399998.0
2006-03-01 17:19:00,88.649,88.655,88.628,88.628,344700002.0
2006-03-01 17:20:00,88.65,88.653,88.63,88.631,289599998.0
2006-03-01 17:21:00,88.651,88.651,88.616,88.616,131900003.0
2006-03-01 17:22:00,88.638,88.64,88.617,88.617,223199994.0
2006-03-01 17:23:00,88.626,88.646,88.615,88.646,147999998.0
2006-03-01 17:24:00,88.638,88.638,88.613,88.613,113300000.0
2006-03-01 17:25:00,88.619,88.619,88.57,88.57,189600000.0
2006-03-01 17:26:00,88.582,88.589,88.567,88.57,346300005.0
2006-03-01 17:27:00,88.583,88.585,88.563,88.563,181300002.0
2006-03-01 17:28:00,88.578,88.592,88.57,88.584,97900000.0
2006-03-01 17:29:00,88.589,88.598,88.568,88.578,185599999.0
2006-03-01 17:30:00,88.589,88.603,88.576,88.579,291699995.0
2006-03-01 17:31:00,88.595,88.603,88.573,88.573,165399999.0
2006-03-01 17:32:00,88.586,88.593,88.563,88.588,305899997.0
2006-03-01 17:33:00,88.59,88.59,88.542,88.542,324800002.0
2006-03-01 17:34:00,88.531,88.55,88.519,88.534,133200001.0
2006-03-01 17:35:00,88.537,88.549,88.524,88.538,179400000.0
2006-03-01 17:36:00,88.537,88.557,88.532,88.545,232800000.0
2006-03-01 17:37:00,88.523,88.541,88.507,88.533,170699999.0
2006-03-01 17:38:00,88.524,88.54,88.512,88.54,211600000.0
2006-03-01 17:39:00,88.536,88.558,88.529,88.558,126499997.0
2006-03-01 17:40:00,88.539,88.566,88.539,88.563,201299997.0
2006-03-01 17:41:00,88.558,88.558,88.53,88.53,128599999.0
2006-03-01 17:42:00,88.544,88.555,88.529,88.532,258899999.0
2006-03-01 17:43:00,88.522,88.55,88.522,88.55,138299997.0
2006-03-01 17:44:00,88.535,88.552,88.523,88.543,343399998.0
2006-03-01 17:45:00,88.537,88.549,88.527,88.546,183800000.0
2006-03-01 17:46:00,88.52,88.539,88.509,88.524,71300000.0
2006-03-01 17:47:00,88.514,88.536,88.514,88.516,246499999.0
2006-03-01 17:48:00,88.528,88.534,88.504,88.513,174200001.0
2006-03-01 17:49:00,88.509,88.543,88.509,88.53,284900003.0
2006-03-01 17:50:00,88.531,88.538,88.505,88.523,335800002.0
2006-03-01 17:51:00,88.525,88.527,88.49,88.49,206699999.0
2006-03-01 17:52:00,88.496,88.5,88.471,88.475,194799999.0
2006-03-01 17:53:00,88.474,88.483,88.453,88.474,233499999.0
2006-03-01 17:54:00,88.45,88.472,88.413,88.427,180000002.0
2006-03-01 17:55:00,88.41,88.431,88.399,88.411,290399996.0
2006-03-01 17:56:00,88.39,88.403,88.372,88.383,155999998.0
2006-03-01 17:57:00,88.379,88.394,88.364,88.382,222400000.0
2006-03-01 17:58:00,88.385,88.409,88.367,88.389,139700000.0
2006-03-01 17:59:00,88.41,88.426,88.395,88.408,203700005.0
2006-03-01 18:00:00,88.422,88.436,88.409,88.413,192699999.0
2006-03-01 18:01:00,88.2,88.22,88.19,88.22,1985299992.0
2006-03-01 18:02:00,88.21,88.24,88.21,88.22,1985299992.0
2006-03-01 18:03:00,88.21,88.25,88.21,88.22,1985299992.0
2006-03-01 18:04:00,88.23,88.23,88.21,88.21,1985299992.0
2006-03-01 18:05:00,88.22,88.23,88.21,88.22,1985299992.0
2006-03-01 18:06:00,88.413,88.443,88.401,88.43,1985299992.0
2006-03-01 18:07:00,88.2,88.23,88.2,88.21,2072499994.0
2006-03-01 18:08:00,88.22,88.22,88.19,88.21,2072499994.0
2006-03-01 18:09:00,88.426,88.451,88.416,88.423,2072499994.0
2006-03-01 18:10:00,88.423,88.441,88.405,88.432,1752299996.0
2006-03-01 18:11:00,88.415,88.46,88.415,88.452,857500003.0
2006-03-01 18:12:00,88.458,88.465,88.426,88.426,1309099994.0
2006-03-01 18:13:00,88.427,88.464,88.417,88.448,1596000000.0
2006-03-01 18:14:00,88.25,88.25,88.24,88.24,1166799995.0
2006-03-01 18:15:00,88.25,88.27,88.25,88.25,1166799995.0
2006-03-01 18:16:00,88.26,88.26,88.24,88.25,1166799995.0
2006-03-01 18:17:00,88.45,88.453,88.406,88.406,1166799995.0
2006-03-01 18:18:00,88.406,88.443,88.406,88.428,1155100002.0
2006-03-01 18:19:00,88.24,88.24,88.23,88.23,1845499999.0
2006-03-01 18:20:00,88.415,88.444,88.399,88.433,1845499999.0
2006-03-01 18:21:00,88.43,88.432,88.399,88.412,1925599998.0
2006-03-01 18:22:00,88.419,88.431,88.392,88.421,1347700008.0
2006-03-01 18:23:00,88.23,88.24,88.23,88.23,2135699984.0
2006-03-01 18:24:00,88.416,88.436,88.398,88.403,2135699984.0
2006-03-01 18:25:00,88.411,88.426,88.386,88.391,1954499999.0
2006-03-01 18:26:00,88.397,88.427,88.392,88.417,2112599999.0
2006-03-01 18:27:00,88.423,88.436,88.403,88.411,1188899995.0
2006-03-01 18:28:00,88.412,88.423,88.394,88.405,1785900000.0
2006-03-01 18:29:00,88.425,88.429,88.384,88.408,1024300001.0
2006-03-01 18:30:00,88.418,88.423,88.396,88.403,843199993.0
2006-03-01 18:31:00,88.387,88.414,88.378,88.414,1695900007.0
2006-03-01 18:32:00,88.39,88.405,88.355,88.378,1788899994.0
2006-03-01 18:33:00,88.25,88.26,88.24,88.25,1948899999.0
2006-03-01 18:34:00,88.349,88.367,88.329,88.338,1948899999.0
2006-03-01 18:35:00,88.341,88.368,88.32,88.337,1579399997.0
2006-03-01 18:36:00,88.336,88.374,88.322,88.345,909599990.0
2006-03-01 18:37:00,88.368,88.378,88.341,88.365,1178199988.0
2006-03-01 18:38:00,88.361,88.367,88.325,88.363,769599999.0
2006-03-01 18:39:00,88.349,88.38,88.335,88.359,1026700002.0
2006-03-01 18:40:00,88.342,88.377,88.33,88.346,1469699992.0
2006-03-01 18:41:00,88.319,88.338,88.304,88.316,944299992.0
2006-03-01 18:42:00,88.301,88.321,88.288,88.288,1151499997.0
2006-03-01 18:43:00,88.283,88.3,88.266,88.294,434999998.0
2006-03-01 18:44:00,88.295,88.304,88.272,88.272,986500004.0
2006-03-01 18:45:00,88.292,88.313,88.275,88.278,679199991.0
2006-03-01 18:46:00,88.277,88.295,88.262,88.288,880600006.0
2006-03-01 18:47:00,88.289,88.293,88.271,88.276,240199998.0
2006-03-01 18:48:00,88.281,88.306,88.271,88.306,565099999.0
2006-03-01 18:49:00,88.293,88.307,88.274,88.298,699999995.0
2006-03-01 18:50:00,88.288,88.292,88.256,88.256,799300003.0
2006-03-01 18:51:00,88.274,88.287,88.259,88.264,1185600000.0
2006-03-01 18:52:00,88.283,88.283,88.239,88.245,1539600000.0
2006-03-01 18:53:00,88.244,88.257,88.216,88.24,1405600006.0
2006-03-01 18:54:00,88.228,88.253,88.219,88.232,1416199990.0
2006-03-01 18:55:00,88.219,88.235,88.202,88.217,1708399992.0
2006-03-01 18:56:00,88.216,88.271,88.216,88.271,391200002.0
2006-03-01 18:57:00,88.246,88.273,88.229,88.24,555400000.0
2006-03-01 18:58:00,88.213,88.234,88.209,88.22,963099996.0
2006-03-01 18:59:00,88.203,88.223,88.192,88.223,1340999998.0
2006-03-01 19:00:00,88.195,88.212,88.172,88.187,413699997.0
2006-03-01 19:01:00,88.19,88.201,88.166,88.175,384700000.0
2006-03-01 19:02:00,88.193,88.219,88.191,88.204,217800002.0
2006-03-01 19:03:00,88.201,88.231,88.198,88.198,350499997.0
2006-03-01 19:04:00,88.19,88.21,88.181,88.197,474799994.0
2006-03-01 19:05:00,88.186,88.213,88.186,88.206,459799998.0
2006-03-01 19:06:00,88.202,88.203,88.173,88.173,999200002.0
2006-03-01 19:07:00,88.197,88.214,88.18,88.18,1374599997.0
2006-03-01 19:08:00,88.197,88.203,88.164,88.164,1979300000.0
2006-03-01 19:09:00,88.166,88.181,88.157,88.18,1103500002.0
2006-03-01 19:10:00,88.186,88.193,88.165,88.184,321300003.0
2006-03-01 19:11:00,88.188,88.211,88.181,88.196,616200000.0
2006-03-01 19:12:00,88.2,88.225,88.19,88.214,216400000.0
2006-03-01 19:13:00,88.22,88.231,88.2,88.2,370100001.0
2006-03-01 19:14:00,88.211,88.236,88.209,88.23,471999996.0
2006-03-01 19:15:00,88.233,88.255,88.226,88.233,985299993.0
2006-03-01 19:16:00,88.221,88.245,88.219,88.24,575699997.0
2006-03-01 19:17:00,88.228,88.246,88.206,88.228,882999998.0
2006-03-01 19:18:00,88.207,88.227,88.191,88.21,431699998.0
2006-03-01 19:19:00,88.183,88.228,88.183,88.217,898900005.0
2006-03-01 19:20:00,88.221,88.233,88.193,88.224,719499995.0
2006-03-01 19:21:00,88.232,88.241,88.214,88.22,857500003.0
2006-03-01 19:22:00,88.237,88.237,88.21,88.211,211300001.0
2006-03-01 19:23:00,88.225,88.226,88.191,88.196,1991899990.0
2006-03-01 19:24:00,88.214,88.221,88.196,88.212,830300004.0
2006-03-01 19:25:00,88.204,88.204,88.166,88.169,1098999999.0
2006-03-01 19:26:00,88.183,88.195,88.16,88.16,1990299987.0
2006-03-01 19:27:00,88.173,88.195,88.163,88.185,1429900000.0
2006-03-01 19:28:00,88.167,88.194,88.164,88.191,1003799998.0
2006-03-01 19:29:00,88.192,88.202,88.17,88.175,281800002.0
2006-03-01 19:30:00,88.201,88.221,88.193,88.198,1150499997.0
2006-03-01 19:31:00,88.184,88.212,88.174,88.21,672499999.0
2006-03-01 19:32:00,88.209,88.239,88.209,88.227,885599991.0
2006-03-01 19:33:00,88.225,88.247,88.211,88.226,726799995.0
2006-03-01 19:34:00,88.238,88.238,88.202,88.21,1177699994.0
2006-03-01 19:35:00,88.227,88.252,88.216,88.227,929399989.0
2006-03-01 19:36:00,88.226,88.243,88.216,88.243,665099999.0
2006-03-01 19:37:00,88.248,88.248,88.223,88.228,185599999.0
2006-03-01 19:38:00,88.226,88.25,88.214,88.228,835199998.0
2006-03-01 19:39:00,88.225,88.234,88.204,88.206,750999991.0
2006-03-01 19:40:00,88.225,88.244,88.211,88.216,860399990.0
2006-03-01 19:41:00,88.243,88.255,88.221,88.223,947399991.0
2006-03-01 19:42:00,88.235,88.245,88.219,88.228,923400004.0
2006-03-01 19:43:00,88.236,88.246,88.221,88.233,391199998.0
2006-03-01 19:44:00,88.237,88.257,88.224,88.238,810900000.0
2006-03-01 19:45:00,88.243,88.27,88.237,88.27,390499999.0
2006-03-01 19:46:00,88.273,88.288,88.26,88.267,575699993.0
2006-03-01 19:47:00,88.295,88.302,88.277,88.285,429799998.0
2006-03-01 19:48:00,88.285,88.298,88.266,88.285,1067299991.0
2006-03-01 19:49:00,88.279,88.303,88.268,88.296,645699999.0
2006-03-01 19:50:00,88.289,88.289,88.264,88.287,512200007.0
2006-03-01 19:51:00,88.289,88.304,88.271,88.277,647500001.0
2006-03-01 19:52:00,88.281,88.312,88.281,88.312,308500000.0
2006-03-01 19:53:00,88.311,88.313,88.285,88.298,690199995.0
2006-03-01 19:54:00,88.298,88.314,88.283,88.295,706200000.0
2006-03-01 19:55:00,88.3,88.318,88.295,88.314,253200002.0
2006-03-01 19:56:00,88.318,88.318,88.287,88.297,519399999.0
2006-03-01 19:57:00,88.317,88.326,88.286,88.308,596400003.0
2006-03-01 19:58:00,88.319,88.332,88.305,88.315,1013799996.0
2006-03-01 19:59:00,88.325,88.334,88.306,88.316,816699996.0
2006-03-01 20:00:00,88.315,88.333,88.308,88.324,424900002.0
2006-03-01 20:01:00,88.318,88.33,88.303,88.325,576099997.0
2006-03-01 20:02:00,88.307,88.327,88.3,88.324,440899999.0
2006-03-01 20:03:00,88.325,88.329,88.301,88.313,504099996.0
2006-03-01 20:04:00,88.32,88.321,88.301,88.308,434499996.0
2006-03-01 20:05:00,88.318,88.321,88.299,88.302,427699999.0
2006-03-01 20:06:00,88.3,88.307,88.253,88.253,893300004.0
2006-03-01 20:07:00,88.283,88.297,88.264,88.272,595200001.0
2006-03-01 20:08:00,88.289,88.296,88.262,88.281,711299999.0
2006-03-01 20:09:00,88.285,88.295,88.268,88.272,523999990.0
2006-03-01 20:10:00,88.293,88.3,88.274,88.279,476999998.0
2006-03-01 20:11:00,88.295,88.305,88.26,88.279,1422499989.0
2006-03-01 20:12:00,88.266,88.302,88.266,88.287,1444199991.0
2006-03-01 20:13:00,88.289,88.289,88.262,88.27,984899994.0
2006-03-01 20:14:00,88.277,88.299,88.266,88.297,449999998.0
2006-03-01 20:15:00,88.298,88.349,88.289,88.326,955299998.0
2006-03-01 20:16:00,88.357,88.364,88.33,88.331,1502499995.0
2006-03-01 20:17:00,88.357,88.383,88.34,88.353,261500000.0
2006-03-01 20:18:00,88.359,88.372,88.339,88.354,208400000.0
2006-03-01 20:19:00,88.341,88.373,88.335,88.357,1438699988.0
2006-03-01 20:20:00,88.34,88.362,88.323,88.344,1407099995.0
2006-03-01 20:21:00,88.346,88.363,88.331,88.34,511900000.0
2006-03-01 20:22:00,88.328,88.365,88.328,88.352,1017199996.0
2006-03-01 20:23:00,88.357,88.357,88.322,88.325,811200004.0
2006-03-01 20:24:00,88.336,88.357,88.325,88.344,398500000.0
2006-03-01 20:25:00,88.36,88.397,88.359,88.377,692600002.0
2006-03-01 20:26:00,88.386,88.392,88.362,88.37,376699997.0
2006-03-01 20:27:00,88.382,88.399,88.369,88.397,1161399987.0
2006-03-01 20:28:00,88.4,88.4,88.39,88.4,2023500008.0
2006-03-01 20:29:00,88.387,88.401,88.364,88.387,2023500008.0
2006-03-01 20:30:00,88.41,88.42,88.4,88.41,1691699994.0
2006-03-01 20:31:00,88.411,88.412,88.372,88.387,1691699994.0
2006-03-01 20:32:00,88.387,88.402,88.373,88.394,1860999994.0
2006-03-01 20:33:00,88.384,88.401,88.363,88.4,579400000.0
2006-03-01 20:34:00,88.395,88.395,88.357,88.365,332799998.0
2006-03-01 20:35:00,88.369,88.393,88.363,88.382,655699991.0
2006-03-01 20:36:00,88.373,88.402,88.366,88.39,535699993.0
2006-03-01 20:37:00,88.38,88.382,88.343,88.354,493399997.0
2006-03-01 20:38:00,88.371,88.378,88.341,88.353,1319199999.0
2006-03-01 20:39:00,88.357,88.383,88.356,88.375,1361599990.0
2006-03-01 20:40:00,88.376,88.387,88.362,88.371,1615099995.0
2006-03-01 20:41:00,88.373,88.382,88.352,88.362,1232999998.0
2006-03-01 20:42:00,88.37,88.37,88.34,88.34,964099994.0
2006-03-01 20:43:00,88.35,88.375,88.35,88.365,592199992.0
2006-03-01 20:44:00,88.37,88.37,88.342,88.365,1119400004.0
2006-03-01 20:45:00,88.362,88.37,88.341,88.341,1148599994.0
2006-03-01 20:46:00,88.355,88.381,88.353,88.378,701099997.0
2006-03-01 20:47:00,88.383,88.407,88.365,88.38,1247699994.0
2006-03-01 20:48:00,88.383,88.407,88.381,88.397,780100001.0
2006-03-01 20:49:00,88.399,88.408,88.383,88.388,632799999.0
2006-03-01 20:50:00,88.404,88.417,88.387,88.387,864899995.0
2006-03-01 20:51:00,88.414,88.432,88.396,88.4,788499993.0
2006-03-01 20:52:00,88.415,88.425,88.389,88.405,578400002.0
2006-03-01 20:53:00,88.396,88.416,88.386,88.412,1609699989.0
2006-03-01 20:54:00,88.409,88.415,88.389,88.402,314299997.0
2006-03-01 20:55:00,88.409,88.445,88.408,88.422,862299993.0
2006-03-01 20:56:00,88.416,88.427,88.383,88.383,977600002.0
2006-03-01 20:57:00,88.405,88.422,88.393,88.398,1336799992.0
2006-03-01 20:58:00,88.44,88.46,88.44,88.45,2010299995.0
2006-03-01 20:59:00,88.396,88.426,88.378,88.407,2010299995.0
2006-03-01 21:00:00,88.44,88.46,88.43,88.44,595399996.0
2006-03-01 21:01:00,88.43,88.44,88.41,88.42,595399996.0
2006-03-01 21:02:00,88.413,88.419,88.389,88.401,595399996.0
2006-03-01 21:03:00,88.403,88.419,88.395,88.413,748700000.0
2006-03-01 21:04:00,88.413,88.413,88.391,88.391,553400003.0
2006-03-01 21:05:00,88.399,88.414,88.381,88.398,271199997.0
2006-03-01 21:06:00,88.41,88.426,88.397,88.406,571099998.0
2006-03-01 21:07:00,88.406,88.42,88.393,88.395,705200002.0
2006-03-01 21:08:00,88.374,88.395,88.36,88.372,651999995.0
2006-03-01 21:09:00,88.356,88.38,88.35,88.38,349799997.0
2006-03-01 21:10:00,88.388,88.391,88.363,88.363,388600001.0
2006-03-01 21:11:00,88.359,88.38,88.354,88.373,496499998.0
2006-03-01 21:12:00,88.348,88.378,88.348,88.364,533800004.0
2006-03-01 21:13:00,88.353,88.353,88.327,88.338,851499990.0
2006-03-01 21:14:00,88.364,88.383,88.339,88.366,915899995.0
2006-03-01 21:15:00,88.37,88.386,88.349,88.382,1225000005.0
2006-03-01 21:16:00,88.385,88.391,88.36,88.367,613799993.0
2006-03-01 21:17:00,88.39,88.395,88.36,88.37,1024899990.0
2006-03-01 21:18:00,88.369,88.387,88.361,88.384,688400001.0
2006-03-01 21:19:00,88.365,88.395,88.364,88.395,1060599997.0
2006-03-01 21:20:00,88.39,88.39,88.359,88.366,1329800000.0
2006-03-01 21:21:00,88.374,88.388,88.356,88.375,2039899991.0
2006-03-01 21:22:00,88.36,88.387,88.347,88.376,1441100002.0
2006-03-01 21:23:00,88.38,88.382,88.349,88.371,837599995.0
2006-03-01 21:24:00,88.36,88.373,88.346,88.362,1000099996.0
2006-03-01 21:25:00,88.341,88.364,88.334,88.361,1322300001.0
2006-03-01 21:26:00,88.368,88.383,88.355,88.365,453099999.0
2006-03-01 21:27:00,88.37,88.398,88.367,88.385,357299998.0
2006-03-01 21:28:00,88.388,88.388,88.367,88.376,216400000.0
2006-03-01 21:29:00,88.393,88.401,88.376,88.391,469499996.0
2006-03-01 21:30:00,88.394,88.406,88.376,88.376,489700006.0
2006-03-01 21:31:00,88.37,88.407,88.37,88.39,192800000.0
2006-03-01 21:32:00,88.414,88.421,88.401,88.413,1298299999.0
2006-03-01 21:33:00,88.394,88.417,88.394,88.413,230700002.0
2006-03-01 21:34:00,88.424,88.434,88.4,88.4,427200006.0
2006-03-01 21:35:00,88.422,88.434,88.411,88.417,432100000.0
2006-03-01 21:36:00,88.43,88.437,88.41,88.41,149600000.0
2006-03-01 21:37:00,88.396,88.432,88.396,88.431,487800002.0
2006-03-01 21:38:00,88.433,88.46,88.423,88.442,468299997.0
2006-03-01 21:39:00,88.47,88.483,88.448,88.474,221699999.0
2006-03-01 21:40:00,88.478,88.502,88.467,88.48,336700001.0
2006-03-01 21:41:00,88.473,88.473,88.435,88.435,362699998.0
2006-03-01 21:42:00,88.441,88.454,88.41,88.43,510599999.0
2006-03-01 21:43:00,88.424,88.445,88.4,88.428,776400010.0
2006-03-01 21:44:00,88.411,88.431,88.396,88.421,1374899996.0
2006-03-01 21:45:00,88.392,88.412,88.374,88.408,1022499995.0
2006-03-01 21:46:00,88.412,88.415,88.381,88.4,539800001.0
2006-03-01 21:47:00,88.405,88.413,88.387,88.391,850899994.0
2006-03-01 21:48:00,88.406,88.424,88.402,88.415,250099999.0
2006-03-01 21:49:00,88.42,88.425,88.395,88.397,683200004.0
2006-03-01 21:50:00,88.415,88.417,88.394,88.403,289200001.0
2006-03-01 21:51:00,88.415,88.42,88.396,88.413,461700003.0
2006-03-01 21:52:00,88.41,88.425,88.385,88.398,629599997.0
2006-03-01 21:53:00,88.431,88.432,88.411,88.415,284399999.0
2006-03-01 21:54:00,88.435,88.435,88.408,88.41,204899999.0
2006-03-01 21:55:00,88.429,88.442,88.416,88.428,204199997.0
2006-03-01 21:56:00,88.447,88.45,88.43,88.438,589899995.0
2006-03-01 21:57:00,88.438,88.45,88.43,88.445,169900001.0
2006-03-01 21:58:00,88.445,88.445,88.428,88.437,192600000.0
2006-03-01 21:59:00,88.445,88.448,88.411,88.433,738499998.0
2006-03-01 22:00:00,88.438,88.448,88.399,88.41,612600003.0
2006-03-01 22:01:00,88.422,88.428,88.396,88.405,881800007.0
2006-03-01 22:02:00,88.417,88.427,88.398,88.407,1328900004.0
2006-03-01 22:03:00,88.422,88.432,88.404,88.408,225499998.0
2006-03-01 22:04:00,88.431,88.444,88.411,88.442,680200000.0
2006-03-01 22:05:00,88.441,88.441,88.398,88.412,236599998.0
2006-03-01 22:06:00,88.413,88.431,88.409,88.43,214600000.0
2006-03-01 22:07:00,88.417,88.44,88.417,88.437,211399996.0
2006-03-01 22:08:00,88.427,88.44,88.41,88.43,211300001.0
2006-03-01 22:09:00,88.433,88.433,88.402,88.402,404800004.0
2006-03-01 22:10:00,88.422,88.425,88.389,88.389,202700002.0
2006-03-01 22:11:00,88.423,88.431,88.405,88.405,355600001.0
2006-03-01 22:12:00,88.399,88.424,88.372,88.424,366799999.0
2006-03-01 22:13:00,88.405,88.423,88.39,88.416,524500000.0
2006-03-01 22:14:00,88.403,88.422,88.402,88.417,182199996.0
2006-03-01 22:15:00,88.415,88.42,88.395,88.395,507699998.0
2006-03-01 22:16:00,88.411,88.411,88.384,88.384,336999999.0
2006-03-01 22:17:00,88.374,88.395,88.37,88.37,216799999.0
2006-03-01 22:18:00,88.38,88.38,88.358,88.358,353900001.0
2006-03-01 22:19:00,88.374,88.374,88.348,88.348,284199997.0
2006-03-01 22:20:00,88.365,88.391,88.365,88.391,253600000.0
2006-03-01 22:21:00,88.382,88.389,88.363,88.365,114599999.0
2006-03-01 22:22:00,88.37,88.381,88.357,88.381,386600001.0
2006-03-01 22:23:00,88.372,88.397,88.359,88.389,343899994.0
2006-03-01 22:24:00,88.389,88.4,88.377,88.382,35100000.0
2006-03-01 22:25:00,88.392,88.415,88.392,88.412,264599999.0
2006-03-01 22:26:00,88.39,88.417,88.386,88.405,170199999.0
2006-03-01 22:27:00,88.408,88.408,88.379,88.38,846400000.0
2006-03-01 22:28:00,88.397,88.412,88.381,88.39,354299998.0
2006-03-01 22:29:00,88.405,88.405,88.359,88.359,267999999.0
2006-03-01 22:30:00,88.374,88.392,88.364,88.375,485100000.0
2006-03-01 22:31:00,88.369,88.379,88.356,88.362,184300001.0
2006-03-01 22:32:00,88.37,88.38,88.354,88.356,239900001.0
2006-03-01 22:33:00,88.357,88.376,88.353,88.373,480500003.0
2006-03-01 22:34:00,88.358,88.386,88.356,88.373,542499999.0
2006-03-01 22:35:00,88.375,88.392,88.37,88.385,372099998.0
2006-03-01 22:36:00,88.393,88.405,88.375,88.375,461399996.0
2006-03-01 22:37:00,88.369,88.385,88.364,88.385,169300001.0
2006-03-01 22:38:00,88.383,88.383,88.36,88.362,251400007.0
2006-03-01 22:39:00,88.385,88.385,88.362,88.37,341900005.0
2006-03-01 22:40:00,88.372,88.399,88.372,88.392,393300001.0
2006-03-01 22:41:00,88.383,88.404,88.383,88.404,297199999.0
2006-03-01 22:42:00,88.391,88.406,88.37,88.39,235999998.0
2006-03-01 22:43:00,88.394,88.399,88.36,88.367,705100001.0
2006-03-01 22:44:00,88.387,88.396,88.364,88.364,398799998.0
2006-03-01 22:45:00,88.373,88.399,88.361,88.392,449200003.0
2006-03-01 22:46:00,88.395,88.4,88.371,88.38,334899997.0
2006-03-01 22:47:00,88.381,88.4,88.375,88.395,281999995.0
2006-03-01 22:48:00,88.371,88.391,88.346,88.368,548900002.0
2006-03-01 22:49:00,88.37,88.392,88.355,88.37,585799997.0
2006-03-01 22:50:00,88.388,88.388,88.35,88.35,255599999.0
2006-03-01 22:51:00,88.35,88.377,88.347,88.356,489300004.0
2006-03-01 22:52:00,88.374,88.374,88.349,88.349,168900001.0
2006-03-01 22:53:00,88.367,88.367,88.304,88.333,444999995.0
2006-03-01 22:54:00,88.36,88.371,88.338,88.343,246700000.0
2006-03-01 22:55:00,88.347,88.373,88.343,88.362,643999998.0
2006-03-01 22:56:00,88.338,88.36,88.338,88.36,174600001.0
2006-03-01 22:57:00,88.345,88.363,88.325,88.358,297700003.0
2006-03-01 22:58:00,88.367,88.377,88.34,88.367,147600000.0
2006-03-01 22:59:00,88.342,88.369,88.291,88.337,265800000.0
2006-03-01 23:00:00,88.37,88.37,88.342,88.348,195299998.0
2006-03-01 23:01:00,88.368,88.371,88.349,88.349,141400001.0
2006-03-01 23:02:00,88.361,88.372,88.348,88.37,174699999.0
2006-03-01 23:03:00,88.364,88.378,88.354,88.377,164499999.0
2006-03-01 23:04:00,88.337,88.364,88.337,88.364,81499999.0
2006-03-01 23:05:00,88.349,88.37,88.349,88.367,182199997.0
2006-03-01 23:06:00,88.357,88.369,88.34,88.369,157899995.0
2006-03-01 23:07:00,88.36,88.369,88.344,88.353,190899998.0
2006-03-01 23:08:00,88.357,88.365,88.343,88.348,345299999.0
2006-03-01 23:09:00,88.363,88.363,88.343,88.343,88300000.0
2006-03-01 23:10:00,88.355,88.355,88.34,88.34,61299999.0
2006-03-01 23:11:00,88.359,88.364,88.336,88.346,300099999.0
2006-03-01 23:12:00,88.365,88.37,88.346,88.357,276600001.0
2006-03-01 23:13:00,88.353,88.375,88.35,88.353,255799998.0
2006-03-01 23:14:00,88.373,88.38,88.354,88.369,226100002.0
2006-03-01 23:15:00,88.367,88.373,88.356,88.357,171899998.0
2006-03-01 23:16:00,88.338,88.372,88.338,88.37,225900002.0
2006-03-01 23:17:00,88.36,88.375,88.34,88.358,292600002.0
2006-03-01 23:18:00,88.358,88.37,88.35,88.365,215799999.0
2006-03-01 23:19:00,88.36,88.365,88.342,88.348,66599999.0
2006-03-01 23:20:00,88.369,88.377,88.349,88.36,217000001.0
2006-03-01 23:21:00,88.367,88.374,88.352,88.36,233900001.0
2006-03-01 23:22:00,88.373,88.374,88.345,88.345,163800003.0
2006-03-01 23:23:00,88.365,88.365,88.337,88.337,221900001.0
2006-03-01 23:24:00,88.358,88.361,88.331,88.345,287899999.0
2006-03-01 23:25:00,88.347,88.349,88.324,88.325,211299997.0
2006-03-01 23:26:00,88.337,88.364,88.337,88.358,211499998.0
2006-03-01 23:27:00,88.35,88.364,88.339,88.348,97100000.0
2006-03-01 23:28:00,88.357,88.365,88.34,88.355,90999999.0
2006-03-01 23:29:00,88.364,88.368,88.341,88.344,292199997.0
2006-03-01 23:30:00,88.347,88.361,88.34,88.361,328600001.0
2006-03-01 23:31:00,88.358,88.362,88.342,88.35,176800001.0
2006-03-01 23:32:00,88.34,88.364,88.34,88.358,260999994.0
2006-03-01 23:33:00,88.33,88.36,88.33,88.36,144600001.0
2006-03-01 23:34:00,88.348,88.36,88.33,88.358,373599997.0
2006-03-01 23:35:00,88.343,88.357,88.315,88.344,292199995.0
2006-03-01 23:36:00,88.338,88.35,88.33,88.345,94500000.0
2006-03-01 23:37:00,88.35,88.35,88.331,88.331,52700000.0
2006-03-01 23:38:00,88.333,88.354,88.327,88.354,292099996.0
2006-03-01 23:39:00,88.368,88.369,88.344,88.344,250500000.0
2006-03-01 23:40:00,88.342,88.365,88.34,88.355,195899997.0
2006-03-01 23:41:00,88.337,88.364,88.336,88.364,164899996.0
2006-03-01 23:42:00,88.345,88.367,88.34,88.358,244099996.0
2006-03-01 23:43:00,88.366,88.378,88.352,88.364,341000000.0
2006-03-01 23:44:00,88.368,88.381,88.347,88.364,324599999.0
2006-03-01 23:45:00,88.349,88.366,88.346,88.366,59400002.0
2006-03-01 23:46:00,88.371,88.374,88.357,88.363,48400000.0
2006-03-01 23:47:00,88.365,88.375,88.35,88.36,63999999.0
2006-03-01 23:48:00,88.373,88.382,88.355,88.369,196200000.0
2006-03-01 23:49:00,88.365,88.38,88.356,88.36,244700001.0
2006-03-01 23:50:00,88.353,88.384,88.353,88.382,269999999.0
2006-03-01 23:51:00,88.371,88.395,88.371,88.392,211500002.0
2006-03-01 23:52:00,88.38,88.401,88.38,88.398,135199999.0
2006-03-01 23:53:00,88.378,88.392,88.365,88.378,197900002.0
2006-03-01 23:54:00,88.381,88.391,88.365,88.374,279100001.0
2006-03-01 23:55:00,88.373,88.377,88.356,88.36,131500000.0
2006-03-01 23:56:00,88.373,88.393,88.368,88.383,191500001.0
2006-03-01 23:57:00,88.372,88.385,88.358,88.375,216900000.0
2006-03-01 23:58:00,88.364,88.385,88.361,88.361,177100000.0
2006-03-01 23:59:00,88.36,88.375,88.36,88.375,114699999.0
2006-03-02 00:00:00,88.36,88.38,88.356,88.357,228499996.0
2006-03-02 00:01:00,88.367,88.386,88.324,88.338,199699998.0
2006-03-02 00:02:00,88.373,88.382,88.353,88.365,229500004.0
2006-03-02 00:03:00,88.355,88.372,88.345,88.372,291500006.0
2006-03-02 00:04:00,88.325,88.378,88.325,88.345,264000002.0
2006-03-02 00:05:00,88.352,88.373,88.327,88.373,279899995.0
2006-03-02 00:06:00,88.338,88.388,88.336,88.362,310700002.0
2006-03-02 00:07:00,88.345,88.371,88.325,88.345,249399998.0
2006-03-02 00:08:00,88.338,88.384,88.333,88.347,202300002.0
2006-03-02 00:09:00,88.361,88.402,88.338,88.364,281200001.0
2006-03-02 00:10:00,88.385,88.408,88.366,88.384,381000000.0
2006-03-02 00:11:00,88.354,88.371,88.334,88.366,247499999.0
2006-03-02 00:12:00,88.379,88.399,88.316,88.325,287699999.0
2006-03-02 00:13:00,88.342,88.388,88.339,88.363,104799997.0
2006-03-02 00:14:00,88.349,88.364,88.316,88.332,159299999.0
2006-03-02 00:15:00,88.33,88.345,88.3,88.308,267000001.0
2006-03-02 00:16:00,88.31,88.341,88.305,88.32,305300004.0
2006-03-02 00:17:00,88.339,88.339,88.299,88.299,202899995.0
2006-03-02 00:18:00,88.334,88.334,88.303,88.306,218800001.0
2006-03-02 00:19:00,88.317,88.32,88.29,88.303,157799999.0
2006-03-02 00:20:00,88.321,88.345,88.307,88.338,140499998.0
2006-03-02 00:21:00,88.328,88.342,88.309,88.318,273899999.0
2006-03-02 00:22:00,88.321,88.347,88.304,88.325,257300001.0
2006-03-02 00:23:00,88.368,88.368,88.325,88.325,203599999.0
2006-03-02 00:24:00,88.333,88.333,88.297,88.303,218699998.0
2006-03-02 00:25:00,88.311,88.325,88.296,88.318,205500000.0
2006-03-02 00:26:00,88.305,88.318,88.292,88.318,124499999.0
2006-03-02 00:27:00,88.324,88.326,88.303,88.304,217500000.0
2006-03-02 00:28:00,88.306,88.329,88.306,88.325,119899998.0
2006-03-02 00:29:00,88.329,88.329,88.3,88.32,220199996.0
2006-03-02 00:30:00,88.315,88.328,88.296,88.313,127800001.0
2006-03-02 00:31:00,88.317,88.323,88.299,88.323,187900001.0
2006-03-02 00:32:00,88.305,88.341,88.294,88.335,161500001.0
2006-03-02 00:33:00,88.335,88.354,88.33,88.35,280599998.0
2006-03-02 00:34:00,88.351,88.356,88.316,88.316,123800001.0
2006-03-02 00:35:00,88.333,88.361,88.332,88.361,180500003.0
2006-03-02 00:36:00,88.344,88.36,88.333,88.36,321400001.0
2006-03-02 00:37:00,88.353,88.355,88.33,88.336,220100000.0
2006-03-02 00:38:00,88.326,88.355,88.326,88.355,189499998.0
2006-03-02 00:39:00,88.36,88.373,88.345,88.354,164200000.0
2006-03-02 00:40:00,88.371,88.372,88.346,88.347,358200001.0
2006-03-02 00:41:00,88.352,88.356,88.33,88.332,290100002.0
2006-03-02 00:42:00,88.344,88.348,88.322,88.327,308100000.0
2006-03-02 00:43:00,88.336,88.344,88.319,88.331,52899999.0
2006-03-02 00:44:00,88.332,88.332,88.3,88.3,193400002.0
2006-03-02 00:45:00,88.316,88.339,88.307,88.333,143500000.0
2006-03-02 00:46:00,88.322,88.345,88.319,88.345,189200000.0
2006-03-02 00:47:00,88.337,88.361,88.323,88.351,463699998.0
2006-03-02 00:48:00,88.36,88.36,88.331,88.331,276099997.0
2006-03-02 00:49:00,88.34,88.366,88.34,88.366,50400000.0
2006-03-02 00:50:00,88.35,88.367,88.337,88.353,106599999.0
2006-03-02 00:51:00,88.336,88.362,88.331,88.362,214800001.0
2006-03-02 00:52:00,88.345,88.363,88.331,88.363,237899996.0
2006-03-02 00:53:00,88.355,88.368,88.345,88.368,195600001.0
2006-03-02 00:54:00,88.366,88.366,88.329,88.33,161500001.0
2006-03-02 00:55:00,88.344,88.352,88.322,88.342,280399998.0
2006-03-02 00:56:00,88.321,88.35,88.321,88.347,208699997.0
2006-03-02 00:57:00,88.351,88.357,88.327,88.333,188499999.0
2006-03-02 00:58:00,88.337,88.337,88.3,88.3,274000003.0
2006-03-02 00:59:00,88.315,88.335,88.307,88.323,209899997.0
2006-03-02 01:00:00,88.292,88.328,88.292,88.322,215299998.0
2006-03-02 01:01:00,88.327,88.345,88.315,88.315,188300003.0
2006-03-02 01:02:00,88.325,88.367,88.315,88.346,187899996.0
2006-03-02 01:03:00,88.367,88.373,88.348,88.369,220899997.0
2006-03-02 01:04:00,88.35,88.368,88.346,88.364,305599999.0
2006-03-02 01:05:00,88.331,88.352,88.331,88.35,60400000.0
2006-03-02 01:06:00,88.344,88.357,88.327,88.334,227199997.0
2006-03-02 01:07:00,88.345,88.35,88.321,88.321,157199999.0
2006-03-02 01:08:00,88.341,88.353,88.332,88.345,216999999.0
2006-03-02 01:09:00,88.321,88.348,88.321,88.348,182400002.0
2006-03-02 01:10:00,88.334,88.347,88.323,88.336,101600001.0
2006-03-02 01:11:00,88.331,88.349,88.32,88.349,197799998.0
2006-03-02 01:12:00,88.345,88.35,88.319,88.324,174499999.0
2006-03-02 01:13:00,88.313,88.34,88.309,88.34,216299999.0
2006-03-02 01:14:00,88.335,88.34,88.313,88.313,135500000.0
2006-03-02 01:15:00,88.34,88.34,88.321,88.321,24900000.0
2006-03-02 01:16:00,88.34,88.345,88.313,88.313,290400001.0
2006-03-02 01:17:00,88.31,88.335,88.31,88.335,193400002.0
2006-03-02 01:18:00,88.325,88.34,88.32,88.32,111599997.0
2006-03-02 01:19:00,88.336,88.339,88.316,88.318,343799997.0
2006-03-02 01:20:00,88.333,88.35,88.314,88.317,177400001.0
2006-03-02 01:21:00,88.325,88.353,88.322,88.341,218600004.0
2006-03-02 01:22:00,88.322,88.346,88.312,88.331,230800004.0
2006-03-02 01:23:00,88.34,88.34,88.308,88.323,114999998.0
2006-03-02 01:24:00,88.327,88.35,88.323,88.343,227100000.0
2006-03-02 01:25:00,88.336,88.35,88.322,88.345,209399997.0
2006-03-02 01:26:00,88.349,88.358,88.328,88.339,296300001.0
2006-03-02 01:27:00,88.344,88.365,88.342,88.358,242399998.0
2006-03-02 01:28:00,88.335,88.35,88.324,88.328,163800002.0
2006-03-02 01:29:00,88.335,88.35,88.309,88.328,175599997.0
2006-03-02 01:30:00,88.35,88.35,88.317,88.317,141299998.0
2006-03-02 01:31:00,88.317,88.341,88.315,88.335,322400002.0
2006-03-02 01:32:00,88.318,88.333,88.315,88.324,143999998.0
2006-03-02 01:33:00,88.32,88.325,88.303,88.317,126300003.0
2006-03-02 01:34:00,88.312,88.317,88.289,88.299,351999996.0
2006-03-02 01:35:00,88.309,88.325,88.306,88.31,215199995.0
2006-03-02 01:36:00,88.323,88.323,88.293,88.293,143800000.0
2006-03-02 01:37:00,88.323,88.337,88.312,88.325,279899999.0
2006-03-02 01:38:00,88.335,88.343,88.316,88.342,231799999.0
2006-03-02 01:39:00,88.326,88.352,88.326,88.352,152900000.0
2006-03-02 01:40:00,88.329,88.343,88.324,88.34,247299999.0
2006-03-02 01:41:00,88.338,88.347,88.321,88.321,203399999.0
2006-03-02 01:42:00,88.304,88.331,88.293,88.314,178899999.0
2006-03-02 01:43:00,88.317,88.324,88.285,88.312,177700002.0
2006-03-02 01:44:00,88.311,88.333,88.309,88.309,177700000.0
2006-03-02 01:45:00,88.338,88.338,88.308,88.328,70299999.0
2006-03-02 01:46:00,88.336,88.336,88.308,88.323,197300003.0
2006-03-02 01:47:00,88.307,88.333,88.304,88.328,236500002.0
2006-03-02 01:48:00,88.331,88.343,88.303,88.333,309399998.0
2006-03-02 01:49:00,88.334,88.336,88.314,88.319,330099997.0
2006-03-02 01:50:00,88.327,88.344,88.307,88.317,359000001.0
2006-03-02 01:51:00,88.342,88.352,88.323,88.334,161699998.0
2006-03-02 01:52:00,88.34,88.36,88.34,88.355,164699997.0
2006-03-02 01:53:00,88.352,88.354,88.322,88.326,205099998.0
2006-03-02 01:54:00,88.341,88.36,88.341,88.355,286499995.0
2006-03-02 01:55:00,88.357,88.357,88.33,88.336,167800003.0
2006-03-02 01:56:00,88.351,88.375,88.333,88.351,178699996.0
2006-03-02 01:57:00,88.361,88.378,88.347,88.362,274199999.0
2006-03-02 01:58:00,88.366,88.376,88.345,88.359,391999995.0
2006-03-02 01:59:00,88.357,88.377,88.345,88.377,325699999.0
2006-03-02 02:00:00,88.373,88.383,88.361,88.361,194399998.0
2006-03-02 02:01:00,88.384,88.384,88.351,88.359,193899999.0
2006-03-02 02:02:00,88.361,88.375,88.34,88.36,246800000.0
2006-03-02 02:03:00,88.344,88.389,88.344,88.365,231399997.0
2006-03-02 02:04:00,88.354,88.371,88.354,88.371,60599999.0
2006-03-02 02:05:00,88.346,88.366,88.339,88.359,112500001.0
2006-03-02 02:06:00,88.338,88.36,88.334,88.338,312700000.0
2006-03-02 02:07:00,88.352,88.352,88.319,88.322,225199997.0
2006-03-02 02:08:00,88.32,88.34,88.32,88.34,309800005.0
2006-03-02 02:09:00,88.321,88.35,88.32,88.321,257100001.0
2006-03-02 02:10:00,88.322,88.323,88.3,88.306,195800001.0
2006-03-02 02:11:00,88.3,88.331,88.291,88.321,346299998.0
2006-03-02 02:12:00,88.328,88.334,88.307,88.307,216300002.0
2006-03-02 02:13:00,88.313,88.333,88.309,88.317,289600003.0
2006-03-02 02:14:00,88.338,88.338,88.313,88.313,139100002.0
2006-03-02 02:15:00,88.32,88.327,88.303,88.307,297199999.0
2006-03-02 02:16:00,88.3,88.333,88.3,88.329,250799999.0
2006-03-02 02:17:00,88.319,88.334,88.3,88.315,63900000.0
2006-03-02 02:18:00,88.306,88.326,88.298,88.303,195100000.0
2006-03-02 02:19:00,88.295,88.319,88.294,88.319,172699998.0
2006-03-02 02:20:00,88.31,88.31,88.29,88.298,123399999.0
2006-03-02 02:21:00,88.291,88.309,88.29,88.309,221299996.0
2006-03-02 02:22:00,88.303,88.307,88.279,88.294,249300002.0
2006-03-02 02:23:00,88.307,88.309,88.285,88.292,310100001.0
2006-03-02 02:24:00,88.297,88.326,88.297,88.312,217700001.0
2006-03-02 02:25:00,88.317,88.317,88.287,88.293,155100000.0
2006-03-02 02:26:00,88.319,88.319,88.29,88.29,179999999.0
2006-03-02 02:27:00,88.312,88.32,88.293,88.312,178699998.0
2006-03-02 02:28:00,88.299,88.318,88.299,88.318,81000000.0
2006-03-02 02:29:00,88.288,88.314,88.286,88.303,268300000.0
2006-03-02 02:30:00,88.29,88.31,88.27,88.291,210599999.0
2006-03-02 02:31:00,88.309,88.322,88.295,88.308,119500000.0
2006-03-02 02:32:00,88.307,88.324,88.299,88.307,163599997.0
2006-03-02 02:33:00,88.313,88.314,88.3,88.304,59000000.0
2006-03-02 02:34:00,88.272,88.312,88.272,88.31,274000000.0
2006-03-02 02:35:00,88.29,88.317,88.289,88.307,210099997.0
2006-03-02 02:36:00,88.305,88.31,88.287,88.298,266799997.0
2006-03-02 02:37:00,88.314,88.327,88.291,88.312,178599996.0
2006-03-02 02:38:00,88.309,88.328,88.299,88.314,205200004.0
2006-03-02 02:39:00,88.306,88.337,88.303,88.314,200700000.0
2006-03-02 02:40:00,88.337,88.341,88.316,88.329,153699996.0
2006-03-02 02:41:00,88.324,88.339,88.308,88.332,326200000.0
2006-03-02 02:42:00,88.313,88.335,88.31,88.33,287499993.0
2006-03-02 02:43:00,88.312,88.323,88.294,88.315,270299995.0
2006-03-02 02:44:00,88.326,88.338,88.31,88.326,265899997.0
2006-03-02 02:45:00,88.314,88.333,88.314,88.333,158899997.0
2006-03-02 02:46:00,88.329,88.335,88.306,88.306,209499998.0
2006-03-02 02:47:00,88.302,88.333,88.301,88.333,59099998.0
2006-03-02 02:48:00,88.328,88.343,88.313,88.318,220299998.0
2006-03-02 02:49:00,88.335,88.344,88.317,88.336,238699996.0
2006-03-02 02:50:00,88.335,88.35,88.328,88.35,131699999.0
2006-03-02 02:51:00,88.353,88.353,88.328,88.328,144199999.0
2006-03-02 02:52:00,88.351,88.355,88.332,88.336,228399996.0
2006-03-02 02:53:00,88.35,88.362,88.332,88.344,168599997.0
2006-03-02 02:54:00,88.328,88.348,88.323,88.328,271799999.0
2006-03-02 02:55:00,88.33,88.348,88.316,88.333,244099998.0
2006-03-02 02:56:00,88.347,88.372,88.339,88.348,302300002.0
2006-03-02 02:57:00,88.357,88.358,88.325,88.339,270900002.0
2006-03-02 02:58:00,88.349,88.36,88.336,88.336,214499996.0
2006-03-02 02:59:00,88.348,88.365,88.336,88.346,355000003.0
2006-03-02 03:00:00,88.344,88.367,88.329,88.367,214099999.0
2006-03-02 03:01:00,88.364,88.364,88.341,88.341,216499994.0
2006-03-02 03:02:00,88.34,88.361,88.34,88.361,147499997.0
2006-03-02 03:03:00,88.348,88.385,88.348,88.385,185100000.0
2006-03-02 03:04:00,88.395,88.42,88.389,88.42,116999999.0
2006-03-02 03:05:00,88.421,88.43,88.398,88.412,242499995.0
2006-03-02 03:06:00,88.436,88.447,88.413,88.418,210300001.0
2006-03-02 03:07:00,88.438,88.454,88.429,88.438,272599998.0
2006-03-02 03:08:00,88.422,88.435,88.403,88.417,190399998.0
2006-03-02 03:09:00,88.412,88.446,88.412,88.438,273200000.0
2006-03-02 03:10:00,88.432,88.447,88.409,88.413,269400003.0
2006-03-02 03:11:00,88.42,88.42,88.393,88.399,214200000.0
2006-03-02 03:12:00,88.41,88.42,88.393,88.399,233600001.0
2006-03-02 03:13:00,88.4,88.428,88.396,88.409,313200000.0
2006-03-02 03:14:00,88.407,88.416,88.394,88.399,218099999.0
2006-03-02 03:15:00,88.409,88.409,88.387,88.387,64499999.0
2006-03-02 03:16:00,88.397,88.418,88.393,88.394,115300002.0
2006-03-02 03:17:00,88.405,88.416,88.405,88.416,81300000.0
2006-03-02 03:18:00,88.398,88.415,88.392,88.41,43400000.0
2006-03-02 03:19:00,88.397,88.417,88.387,88.399,233299998.0
2006-03-02 03:20:00,88.402,88.408,88.383,88.383,159900001.0
2006-03-02 03:21:00,88.4,88.414,88.385,88.396,301300000.0
2006-03-02 03:22:00,88.412,88.413,88.387,88.393,288899999.0
2006-03-02 03:23:00,88.4,88.416,88.393,88.414,195499995.0
2006-03-02 03:24:00,88.415,88.42,88.398,88.4,196500002.0
2006-03-02 03:25:00,88.41,88.422,88.397,88.416,249700002.0
2006-03-02 03:26:00,88.42,88.42,88.4,88.4,226299998.0
2006-03-02 03:27:00,88.415,88.42,88.398,88.404,171100001.0
2006-03-02 03:28:00,88.425,88.434,88.396,88.407,259400000.0
2006-03-02 03:29:00,88.411,88.423,88.402,88.406,129300000.0
2006-03-02 03:30:00,88.423,88.438,88.408,88.424,268400003.0
2006-03-02 03:31:00,88.425,88.425,88.401,88.403,300699997.0
2006-03-02 03:32:00,88.43,88.43,88.4,88.405,297400000.0
2006-03-02 03:33:00,88.428,88.439,88.413,88.416,294599998.0
2006-03-02 03:34:00,88.422,88.423,88.398,88.406,270599996.0
2006-03-02 03:35:00,88.405,88.435,88.405,88.418,284499994.0
2006-03-02 03:36:00,88.418,88.421,88.401,88.403,185499997.0
2006-03-02 03:37:00,88.406,88.427,88.399,88.419,198100000.0
2006-03-02 03:38:00,88.415,88.426,88.397,88.407,206799996.0
2006-03-02 03:39:00,88.413,88.43,88.394,88.394,228000000.0
2006-03-02 03:40:00,88.405,88.435,88.405,88.425,134299999.0
2006-03-02 03:41:00,88.406,88.423,88.406,88.423,35600000.0
2006-03-02 03:42:00,88.425,88.435,88.412,88.42,359000001.0
2006-03-02 03:43:00,88.428,88.447,88.426,88.443,166400001.0
2006-03-02 03:44:00,88.448,88.459,88.418,88.446,279099999.0
2006-03-02 03:45:00,88.435,88.448,88.419,88.434,60900000.0
2006-03-02 03:46:00,88.44,88.45,88.42,88.429,233000000.0
2006-03-02 03:47:00,88.442,88.459,88.434,88.446,188700000.0
2006-03-02 03:48:00,88.452,88.457,88.422,88.452,215400002.0
2006-03-02 03:49:00,88.458,88.464,88.439,88.449,180400000.0
2006-03-02 03:50:00,88.454,88.461,88.432,88.45,186799999.0
2006-03-02 03:51:00,88.461,88.474,88.442,88.46,278199997.0
2006-03-02 03:52:00,88.456,88.485,88.456,88.48,251300001.0
2006-03-02 03:53:00,88.47,88.476,88.449,88.453,167699998.0
2006-03-02 03:54:00,88.464,88.466,88.445,88.448,228299998.0
2006-03-02 03:55:00,88.443,88.458,88.443,88.457,34200000.0
2006-03-02 03:56:00,88.458,88.458,88.436,88.443,129000001.0
2006-03-02 03:57:00,88.447,88.452,88.43,88.43,212900001.0
2006-03-02 03:58:00,88.432,88.453,88.427,88.448,176799996.0
2006-03-02 03:59:00,88.455,88.465,88.436,88.457,184499999.0
2006-03-02 04:00:00,88.43,88.452,88.429,88.44,169399997.0
2006-03-02 04:01:00,88.448,88.464,88.447,88.462,204200000.0
2006-03-02 04:02:00,88.462,88.465,88.439,88.454,234199996.0
2006-03-02 04:03:00,88.443,88.448,88.426,88.448,311900005.0
2006-03-02 04:04:00,88.421,88.446,88.421,88.445,172799999.0
2006-03-02 04:05:00,88.438,88.438,88.42,88.42,25700000.0
2006-03-02 04:06:00,88.426,88.447,88.401,88.432,194700005.0
2006-03-02 04:07:00,88.442,88.451,88.422,88.427,263100003.0
2006-03-02 04:08:00,88.431,88.458,88.431,88.445,69199998.0
2006-03-02 04:09:00,88.451,88.47,88.441,88.46,303899998.0
2006-03-02 04:10:00,88.467,88.485,88.454,88.472,246300002.0
2006-03-02 04:11:00,88.462,88.493,88.462,88.484,192199997.0
2006-03-02 04:12:00,88.48,88.496,88.464,88.47,187699999.0
2006-03-02 04:13:00,88.481,88.487,88.47,88.472,161600000.0
2006-03-02 04:14:00,88.463,88.476,88.453,88.473,191100001.0
2006-03-02 04:15:00,88.459,88.475,88.456,88.471,189300000.0
2006-03-02 04:16:00,88.452,88.47,88.449,88.465,226800003.0
2006-03-02 04:17:00,88.45,88.47,88.45,88.47,83300001.0
2006-03-02 04:18:00,88.451,88.478,88.451,88.468,190699999.0
2006-03-02 04:19:00,88.465,88.465,88.45,88.45,56100001.0
2006-03-02 04:20:00,88.437,88.48,88.437,88.475,311700000.0
2006-03-02 04:21:00,88.49,88.492,88.457,88.457,120699998.0
2006-03-02 04:22:00,88.477,88.477,88.464,88.464,38800000.0
2006-03-02 04:23:00,88.48,88.485,88.471,88.478,56000002.0
2006-03-02 04:24:00,88.462,88.48,88.462,88.475,120000000.0
2006-03-02 04:25:00,88.468,88.48,88.452,88.475,287099999.0
2006-03-02 04:26:00,88.475,88.475,88.46,88.46,76299999.0
2006-03-02 04:27:00,88.448,88.472,88.448,88.472,163000003.0
2006-03-02 04:28:00,88.468,88.485,88.466,88.485,196999998.0
2006-03-02 04:29:00,88.468,88.48,88.461,88.475,142399997.0
2006-03-02 04:30:00,88.466,88.483,88.465,88.483,85900001.0
2006-03-02 04:31:00,88.468,88.492,88.466,88.49,234400001.0
2006-03-02 04:32:00,88.473,88.497,88.473,88.486,185099999.0
2006-03-02 04:33:00,88.483,88.485,88.466,88.466,133300001.0
2006-03-02 04:34:00,88.484,88.484,88.459,88.459,118500000.0
2006-03-02 04:35:00,88.476,88.485,88.463,88.47,244299998.0
2006-03-02 04:36:00,88.471,88.471,88.455,88.455,79400001.0
2006-03-02 04:37:00,88.467,88.474,88.454,88.459,67700001.0
2006-03-02 04:38:00,88.475,88.48,88.454,88.469,268000000.0
2006-03-02 04:39:00,88.483,88.483,88.44,88.44,273599997.0
2006-03-02 04:40:00,88.469,88.477,88.457,88.477,117799999.0
2006-03-02 04:41:00,88.475,88.48,88.454,88.463,168399994.0
2006-03-02 04:42:00,88.473,88.477,88.449,88.471,246700001.0
2006-03-02 04:43:00,88.465,88.465,88.45,88.465,147399999.0
2006-03-02 04:44:00,88.459,88.47,88.45,88.465,212799997.0
2006-03-02 04:45:00,88.449,88.464,88.428,88.43,224000000.0
2006-03-02 04:46:00,88.443,88.454,88.427,88.436,314499999.0
2006-03-02 04:47:00,88.452,88.452,88.421,88.421,187899999.0
2006-03-02 04:48:00,88.431,88.455,88.427,88.445,214799999.0
2006-03-02 04:49:00,88.436,88.45,88.421,88.445,121299999.0
2006-03-02 04:50:00,88.432,88.456,88.429,88.453,197600000.0
2006-03-02 04:51:00,88.428,88.452,88.428,88.448,111399999.0
2006-03-02 04:52:00,88.455,88.465,88.441,88.457,86099998.0
2006-03-02 04:53:00,88.446,88.465,88.433,88.455,243200000.0
2006-03-02 04:54:00,88.457,88.457,88.426,88.426,154000003.0
2006-03-02 04:55:00,88.449,88.456,88.437,88.443,72300002.0
2006-03-02 04:56:00,88.456,88.469,88.433,88.44,203699997.0
2006-03-02 04:57:00,88.458,88.468,88.448,88.45,193600001.0
2006-03-02 04:58:00,88.47,88.47,88.452,88.452,20900000.0
2006-03-02 04:59:00,88.451,88.465,88.435,88.435,220400001.0
2006-03-02 05:00:00,88.45,88.475,88.45,88.475,322700002.0
2006-03-02 05:01:00,88.455,88.47,88.432,88.455,116500000.0
2006-03-02 05:02:00,88.463,88.465,88.422,88.446,165100000.0
2006-03-02 05:03:00,88.46,88.47,88.456,88.468,103700001.0
2006-03-02 05:04:00,88.447,88.468,88.434,88.455,219500000.0
2006-03-02 05:05:00,88.436,88.465,88.436,88.46,242099998.0
2006-03-02 05:06:00,88.44,88.455,88.432,88.455,238399998.0
2006-03-02 05:07:00,88.459,88.459,88.442,88.442,23400000.0
2006-03-02 05:08:00,88.444,88.465,88.444,88.45,146799999.0
2006-03-02 05:09:00,88.456,88.47,88.432,88.465,185699998.0
2006-03-02 05:10:00,88.466,88.476,88.447,88.465,330599997.0
2006-03-02 05:11:00,88.47,88.47,88.442,88.442,86999999.0
2006-03-02 05:12:00,88.465,88.48,88.449,88.449,247799996.0
2006-03-02 05:13:00,88.475,88.475,88.444,88.446,208299999.0
2006-03-02 05:14:00,88.467,88.472,88.452,88.46,106499999.0
2006-03-02 05:15:00,88.47,88.47,88.447,88.45,107900001.0
2006-03-02 05:16:00,88.456,88.48,88.455,88.465,277600004.0
2006-03-02 05:17:00,88.462,88.48,88.462,88.48,92800000.0
2006-03-02 05:18:00,88.485,88.485,88.455,88.46,368899993.0
2006-03-02 05:19:00,88.46,88.474,88.456,88.469,80199998.0
2006-03-02 05:20:00,88.455,88.466,88.451,88.462,53400000.0
2006-03-02 05:21:00,88.452,88.469,88.444,88.462,214800001.0
2006-03-02 05:22:00,88.464,88.475,88.446,88.475,182400001.0
2006-03-02 05:23:00,88.47,88.48,88.452,88.467,80500001.0
2006-03-02 05:24:00,88.472,88.473,88.451,88.458,216299999.0
2006-03-02 05:25:00,88.472,88.472,88.436,88.47,234299999.0
2006-03-02 05:26:00,88.465,88.476,88.447,88.461,207800000.0
2006-03-02 05:27:00,88.477,88.477,88.457,88.458,189300001.0
2006-03-02 05:28:00,88.467,88.467,88.444,88.444,9800000.0
2006-03-02 05:29:00,88.477,88.477,88.465,88.465,26499999.0
2006-03-02 05:30:00,88.459,88.477,88.458,88.477,169100000.0
2006-03-02 05:31:00,88.459,88.48,88.454,88.463,147600000.0
2006-03-02 05:32:00,88.465,88.48,88.461,88.461,247999996.0
2006-03-02 05:33:00,88.459,88.479,88.456,88.479,174800000.0
2006-03-02 05:34:00,88.465,88.476,88.465,88.474,31000000.0
2006-03-02 05:35:00,88.466,88.466,88.449,88.456,157300000.0
2006-03-02 05:36:00,88.438,88.464,88.438,88.457,130699998.0
2006-03-02 05:37:00,88.457,88.484,88.451,88.455,120100000.0
2006-03-02 05:38:00,88.466,88.478,88.452,88.465,238099995.0
2006-03-02 05:39:00,88.475,88.48,88.459,88.462,284400002.0
2006-03-02 05:40:00,88.458,88.477,88.453,88.475,201199998.0
2006-03-02 05:41:00,88.459,88.477,88.454,88.458,151000000.0
2006-03-02 05:42:00,88.463,88.481,88.457,88.47,257899996.0
2006-03-02 05:43:00,88.471,88.488,88.46,88.488,159899999.0
2006-03-02 05:44:00,88.463,88.489,88.461,88.482,178799998.0
2006-03-02 05:45:00,88.488,88.491,88.467,88.469,170200001.0
2006-03-02 05:46:00,88.484,88.496,88.469,88.481,43500000.0
2006-03-02 05:47:00,88.475,88.507,88.437,88.507,119300000.0
2006-03-02 05:48:00,88.51,88.51,88.484,88.484,101600000.0
2006-03-02 05:49:00,88.507,88.508,88.481,88.485,264399997.0
2006-03-02 05:50:00,88.492,88.501,88.474,88.492,249100003.0
2006-03-02 05:51:00,88.502,88.52,88.478,88.508,224799998.0
2006-03-02 05:52:00,88.507,88.52,88.488,88.5,269899998.0
2006-03-02 05:53:00,88.512,88.528,88.506,88.528,213000001.0
2006-03-02 05:54:00,88.5,88.53,88.5,88.517,105800000.0
2006-03-02 05:55:00,88.517,88.53,88.495,88.509,132499999.0
2006-03-02 05:56:00,88.515,88.531,88.513,88.531,32400000.0
2006-03-02 05:57:00,88.523,88.536,88.506,88.518,116500000.0
2006-03-02 05:58:00,88.517,88.526,88.501,88.501,239900004.0
2006-03-02 05:59:00,88.509,88.532,88.509,88.532,102999998.0
2006-03-02 06:00:00,88.517,88.543,88.516,88.535,274900003.0
2006-03-02 06:01:00,88.543,88.547,88.514,88.523,288799998.0
2006-03-02 06:02:00,88.521,88.534,88.508,88.529,285000002.0
2006-03-02 06:03:00,88.532,88.535,88.514,88.518,266400003.0
2006-03-02 06:04:00,88.534,88.541,88.515,88.534,158200000.0
2006-03-02 06:05:00,88.518,88.54,88.514,88.532,393700000.0
2006-03-02 06:06:00,88.54,88.545,88.518,88.53,327800000.0
2006-03-02 06:07:00,88.537,88.548,88.525,88.527,119799997.0
2006-03-02 06:08:00,88.542,88.554,88.536,88.552,188800002.0
2006-03-02 06:09:00,88.53,88.555,88.53,88.555,199900000.0
2006-03-02 06:10:00,88.545,88.55,88.52,88.52,289300001.0
2006-03-02 06:11:00,88.516,88.539,88.502,88.539,82499999.0
2006-03-02 06:12:00,88.534,88.541,88.522,88.54,179200000.0
2006-03-02 06:13:00,88.522,88.549,88.52,88.522,287499998.0
2006-03-02 06:14:00,88.521,88.54,88.52,88.535,130200001.0
2006-03-02 06:15:00,88.508,88.535,88.508,88.521,252700002.0
2006-03-02 06:16:00,88.503,88.524,88.503,88.523,165999997.0
2006-03-02 06:17:00,88.508,88.52,88.489,88.504,218999998.0
2006-03-02 06:18:00,88.51,88.51,88.481,88.488,150799999.0
2006-03-02 06:19:00,88.512,88.516,88.494,88.494,125700002.0
2006-03-02 06:20:00,88.51,88.51,88.5,88.5,54799998.0
2006-03-02 06:21:00,88.505,88.505,88.482,88.482,49900000.0
2006-03-02 06:22:00,88.509,88.511,88.494,88.496,49200000.0
2006-03-02 06:23:00,88.488,88.51,88.485,88.508,197100001.0
2006-03-02 06:24:00,88.482,88.503,88.482,88.501,368499996.0
2006-03-02 06:25:00,88.477,88.51,88.477,88.51,171199998.0
2006-03-02 06:26:00,88.517,88.52,88.505,88.509,70799999.0
2006-03-02 06:27:00,88.515,88.527,88.497,88.514,227500003.0
2006-03-02 06:28:00,88.526,88.526,88.484,88.484,217699997.0
2006-03-02 06:29:00,88.516,88.526,88.502,88.526,96099997.0
2006-03-02 06:30:00,88.509,88.53,88.505,88.53,132599998.0
2006-03-02 06:31:00,88.512,88.53,88.507,88.527,132099999.0
2006-03-02 06:32:00,88.542,88.545,88.515,88.527,185199997.0
2006-03-02 06:33:00,88.542,88.552,88.522,88.539,233499998.0
2006-03-02 06:34:00,88.547,88.554,88.513,88.513,334800001.0
2006-03-02 06:35:00,88.514,88.537,88.504,88.519,171299998.0
2006-03-02 06:36:00,88.525,88.538,88.515,88.53,380699998.0
2006-03-02 06:37:00,88.532,88.543,88.51,88.513,113000001.0
2006-03-02 06:38:00,88.506,88.525,88.494,88.515,41800000.0
2006-03-02 06:39:00,88.51,88.53,88.506,88.506,205999999.0
2006-03-02 06:40:00,88.5,88.52,88.499,88.52,180299999.0
2006-03-02 06:41:00,88.501,88.52,88.496,88.513,187200003.0
2006-03-02 06:42:00,88.515,88.52,88.488,88.5,145399996.0
2006-03-02 06:43:00,88.5,88.52,88.5,88.515,228400005.0
2006-03-02 06:44:00,88.51,88.515,88.492,88.498,27300000.0
2006-03-02 06:45:00,88.512,88.521,88.492,88.508,258200001.0
2006-03-02 06:46:00,88.52,88.523,88.501,88.501,192799998.0
2006-03-02 06:47:00,88.515,88.515,88.49,88.49,165100004.0
2006-03-02 06:48:00,88.518,88.524,88.502,88.502,248299999.0
2006-03-02 06:49:00,88.506,88.523,88.491,88.512,180199996.0
2006-03-02 06:50:00,88.518,88.524,88.499,88.517,140200000.0
2006-03-02 06:51:00,88.519,88.536,88.505,88.525,186399998.0
2006-03-02 06:52:00,88.53,88.542,88.502,88.512,223999994.0
2006-03-02 06:53:00,88.526,88.536,88.509,88.528,196399998.0
2006-03-02 06:54:00,88.512,88.532,88.507,88.507,162600000.0
2006-03-02 06:55:00,88.525,88.546,88.519,88.542,188599998.0
2006-03-02 06:56:00,88.554,88.565,88.532,88.547,291900002.0
2006-03-02 06:57:00,88.559,88.576,88.557,88.572,137800002.0
2006-03-02 06:58:00,88.564,88.584,88.546,88.584,305900006.0
2006-03-02 06:59:00,88.579,88.598,88.568,88.577,211999999.0
2006-03-02 07:00:00,88.584,88.59,88.567,88.567,252000002.0
2006-03-02 07:01:00,88.595,88.595,88.566,88.576,214200000.0
2006-03-02 07:02:00,88.567,88.59,88.56,88.59,139900002.0
2006-03-02 07:03:00,88.588,88.609,88.578,88.598,207700001.0
2006-03-02 07:04:00,88.586,88.586,88.559,88.568,164700004.0
2006-03-02 07:05:00,88.579,88.583,88.554,88.558,131200001.0
2006-03-02 07:06:00,88.577,88.577,88.549,88.564,154000002.0
2006-03-02 07:07:00,88.572,88.576,88.549,88.572,308500002.0
2006-03-02 07:08:00,88.56,88.56,88.538,88.538,125500002.0
2006-03-02 07:09:00,88.549,88.57,88.544,88.562,185099998.0
2006-03-02 07:10:00,88.567,88.567,88.545,88.545,71499999.0
2006-03-02 07:11:00,88.546,88.559,88.538,88.559,227499997.0
2006-03-02 07:12:00,88.555,88.565,88.541,88.544,237599998.0
2006-03-02 07:13:00,88.545,88.558,88.53,88.551,225799998.0
2006-03-02 07:14:00,88.547,88.565,88.534,88.545,332599994.0
2006-03-02 07:15:00,88.569,88.569,88.543,88.552,130399999.0
2006-03-02 07:16:00,88.55,88.567,88.531,88.554,224199997.0
2006-03-02 07:17:00,88.548,88.574,88.548,88.572,252499996.0
2006-03-02 07:18:00,88.556,88.571,88.554,88.569,67299998.0
2006-03-02 07:19:00,88.57,88.587,88.557,88.562,277499999.0
2006-03-02 07:20:00,88.573,88.577,88.554,88.555,277699997.0
2006-03-02 07:21:00,88.57,88.57,88.552,88.552,80000001.0
2006-03-02 07:22:00,88.543,88.561,88.537,88.554,81500001.0
2006-03-02 07:23:00,88.56,88.56,88.531,88.538,281400000.0
2006-03-02 07:24:00,88.54,88.56,88.54,88.56,156000001.0
2006-03-02 07:25:00,88.557,88.56,88.54,88.54,221199998.0
2006-03-02 07:26:00,88.561,88.568,88.53,88.555,307700003.0
2006-03-02 07:27:00,88.544,88.573,88.544,88.558,290499998.0
2006-03-02 07:28:00,88.552,88.562,88.535,88.545,196700000.0
2006-03-02 07:29:00,88.558,88.583,88.555,88.567,284700001.0
2006-03-02 07:30:00,88.558,88.57,88.55,88.565,107600000.0
2006-03-02 07:31:00,88.554,88.579,88.552,88.552,346499998.0
2006-03-02 07:32:00,88.555,88.567,88.54,88.555,151400000.0
2006-03-02 07:33:00,88.556,88.557,88.523,88.541,186700003.0
2006-03-02 07:34:00,88.542,88.558,88.524,88.534,222399999.0
2006-03-02 07:35:00,88.536,88.555,88.53,88.548,270200002.0
2006-03-02 07:36:00,88.542,88.542,88.522,88.534,142200001.0
2006-03-02 07:37:00,88.519,88.538,88.507,88.538,192800000.0
2006-03-02 07:38:00,88.53,88.54,88.514,88.54,178100003.0
2006-03-02 07:39:00,88.543,88.548,88.519,88.526,293000001.0
2006-03-02 07:40:00,88.527,88.544,88.527,88.544,72200002.0
2006-03-02 07:41:00,88.543,88.551,88.529,88.543,217099995.0
2006-03-02 07:42:00,88.52,88.548,88.513,88.534,332699997.0
2006-03-02 07:43:00,88.533,88.561,88.523,88.53,161600001.0
2006-03-02 07:44:00,88.538,88.539,88.515,88.526,155299999.0
2006-03-02 07:45:00,88.531,88.543,88.513,88.513,304699996.0
2006-03-02 07:46:00,88.526,88.529,88.487,88.529,188199996.0
2006-03-02 07:47:00,88.523,88.528,88.501,88.516,231199999.0
2006-03-02 07:48:00,88.529,88.535,88.518,88.518,121599999.0
2006-03-02 07:49:00,88.518,88.544,88.518,88.537,168799997.0
2006-03-02 07:50:00,88.52,88.538,88.515,88.538,264799999.0
2006-03-02 07:51:00,88.542,88.546,88.524,88.545,173000002.0
2006-03-02 07:52:00,88.522,88.552,88.522,88.552,179900000.0
2006-03-02 07:53:00,88.543,88.578,88.542,88.564,291999997.0
2006-03-02 07:54:00,88.564,88.564,88.545,88.545,47200000.0
2006-03-02 07:55:00,88.563,88.569,88.543,88.55,204000003.0
2006-03-02 07:56:00,88.565,88.565,88.55,88.55,30700000.0
2006-03-02 07:57:00,88.547,88.575,88.547,88.549,222200001.0
2006-03-02 07:58:00,88.54,88.572,88.54,88.572,156999997.0
2006-03-02 07:59:00,88.553,88.576,88.546,88.573,253799998.0
2006-03-02 08:00:00,88.556,88.577,88.552,88.555,199900002.0
2006-03-02 08:01:00,88.574,88.578,88.556,88.556,175299999.0
2006-03-02 08:02:00,88.587,88.587,88.566,88.575,125400000.0
2006-03-02 08:03:00,88.579,88.579,88.538,88.547,357099998.0
2006-03-02 08:04:00,88.553,88.567,88.54,88.553,258300000.0
2006-03-02 08:05:00,88.531,88.55,88.528,88.545,219100001.0
2006-03-02 08:06:00,88.533,88.546,88.514,88.533,317400000.0
2006-03-02 08:07:00,88.518,88.548,88.518,88.538,272999998.0
2006-03-02 08:08:00,88.54,88.557,88.529,88.534,163000000.0
2006-03-02 08:09:00,88.52,88.555,88.52,88.555,231200001.0
2006-03-02 08:10:00,88.528,88.543,88.521,88.527,192999997.0
2006-03-02 08:11:00,88.517,88.538,88.504,88.523,210199998.0
2006-03-02 08:12:00,88.524,88.532,88.504,88.504,181200000.0
2006-03-02 08:13:00,88.505,88.528,88.499,88.502,205400000.0
2006-03-02 08:14:00,88.528,88.551,88.524,88.537,297999999.0
2006-03-02 08:15:00,88.521,88.547,88.513,88.53,360999998.0
2006-03-02 08:16:00,88.53,88.546,88.51,88.529,93600003.0
2006-03-02 08:17:00,88.543,88.558,88.532,88.539,97000001.0
2006-03-02 08:18:00,88.547,88.57,88.544,88.544,220599997.0
2006-03-02 08:19:00,88.567,88.58,88.546,88.572,247600000.0
2006-03-02 08:20:00,88.574,88.574,88.538,88.538,112700000.0
2006-03-02 08:21:00,88.563,88.576,88.555,88.562,229999998.0
2006-03-02 08:22:00,88.567,88.58,88.554,88.557,194399999.0
2006-03-02 08:23:00,88.568,88.574,88.553,88.561,73600000.0
2006-03-02 08:24:00,88.556,88.57,88.54,88.56,229199995.0
2006-03-02 08:25:00,88.563,88.577,88.547,88.564,213199994.0
2006-03-02 08:26:00,88.572,88.572,88.545,88.545,304000001.0
2006-03-02 08:27:00,88.536,88.564,88.536,88.564,489499996.0
2006-03-02 08:28:00,88.542,88.577,88.542,88.577,242900001.0
2006-03-02 08:29:00,88.551,88.571,88.542,88.563,228500000.0
2006-03-02 08:30:00,88.554,88.568,88.535,88.556,275300002.0
2006-03-02 08:31:00,88.567,88.567,88.532,88.538,121699999.0
2006-03-02 08:32:00,88.535,88.551,88.535,88.551,46900000.0
2006-03-02 08:33:00,88.548,88.567,88.535,88.535,258699999.0
2006-03-02 08:34:00,88.544,88.572,88.54,88.558,309599999.0
2006-03-02 08:35:00,88.555,88.56,88.539,88.548,216600000.0
2006-03-02 08:36:00,88.552,88.556,88.53,88.531,462000002.0
2006-03-02 08:37:00,88.543,88.546,88.521,88.527,254500001.0
2006-03-02 08:38:00,88.531,88.559,88.531,88.559,124500001.0
2006-03-02 08:39:00,88.55,88.563,88.533,88.548,216399996.0
2006-03-02 08:40:00,88.553,88.566,88.546,88.558,332599997.0
2006-03-02 08:41:00,88.557,88.571,88.544,88.554,164900001.0
2006-03-02 08:42:00,88.575,88.585,88.545,88.57,311100004.0
2006-03-02 08:43:00,88.567,88.588,88.563,88.588,155500001.0
2006-03-02 08:44:00,88.591,88.591,88.552,88.552,231700003.0
2006-03-02 08:45:00,88.578,88.578,88.545,88.552,236699996.0
2006-03-02 08:46:00,88.536,88.555,88.533,88.54,178599999.0
2006-03-02 08:47:00,88.534,88.561,88.534,88.555,171599997.0
2006-03-02 08:48:00,88.555,88.565,88.54,88.54,257399999.0
2006-03-02 08:49:00,88.536,88.566,88.536,88.566,232700004.0
2006-03-02 08:50:00,88.531,88.57,88.531,88.566,171299998.0
2006-03-02 08:51:00,88.563,88.57,88.517,88.517,307900002.0
2006-03-02 08:52:00,88.565,88.565,88.538,88.538,143200000.0
2006-03-02 08:53:00,88.552,88.566,88.529,88.545,196300002.0
2006-03-02 08:54:00,88.543,88.548,88.525,88.528,295700002.0
2006-03-02 08:55:00,88.526,88.554,88.524,88.537,154200001.0
2006-03-02 08:56:00,88.531,88.547,88.516,88.532,299500000.0
2006-03-02 08:57:00,88.535,88.548,88.519,88.536,352500003.0
2006-03-02 08:58:00,88.547,88.547,88.521,88.521,261000001.0
2006-03-02 08:59:00,88.51,88.535,88.51,88.535,116100001.0
2006-03-02 09:00:00,88.527,88.55,88.509,88.55,399900000.0
2006-03-02 09:01:00,88.531,88.553,88.529,88.552,170399998.0
2006-03-02 09:02:00,88.558,88.567,88.54,88.55,247300003.0
2006-03-02 09:03:00,88.56,88.56,88.535,88.539,285900000.0
2006-03-02 09:04:00,88.531,88.564,88.531,88.551,234000001.0
2006-03-02 09:05:00,88.544,88.559,88.528,88.555,377300002.0
2006-03-02 09:06:00,88.548,88.566,88.526,88.543,280699996.0
2006-03-02 09:07:00,88.535,88.56,88.531,88.546,261500002.0
2006-03-02 09:08:00,88.515,88.567,88.515,88.557,292200001.0
2006-03-02 09:09:00,88.557,88.578,88.548,88.565,251600001.0
2006-03-02 09:10:00,88.555,88.584,88.555,88.576,387799997.0
2006-03-02 09:11:00,88.576,88.576,88.543,88.546,187000001.0
2006-03-02 09:12:00,88.556,88.577,88.543,88.562,279800001.0
2006-03-02 09:13:00,88.571,88.571,88.556,88.558,26400000.0
2006-03-02 09:14:00,88.545,88.563,88.541,88.56,73400000.0
2006-03-02 09:15:00,88.558,88.558,88.516,88.516,172699999.0
2006-03-02 09:16:00,88.528,88.528,88.498,88.507,73699999.0
2006-03-02 09:17:00,88.495,88.514,88.485,88.513,243999999.0
2006-03-02 09:18:00,88.504,88.504,88.479,88.491,75000000.0
2006-03-02 09:19:00,88.494,88.506,88.477,88.488,180399999.0
2006-03-02 09:20:00,88.478,88.49,88.462,88.485,324900000.0
2006-03-02 09:21:00,88.48,88.48,88.453,88.454,230800001.0
2006-03-02 09:22:00,88.457,88.484,88.457,88.473,317399998.0
2006-03-02 09:23:00,88.458,88.473,88.444,88.458,293599998.0
2006-03-02 09:24:00,88.47,88.472,88.458,88.458,91900000.0
2006-03-02 09:25:00,88.454,88.475,88.433,88.47,436500003.0
2006-03-02 09:26:00,88.477,88.494,88.458,88.466,224799999.0
2006-03-02 09:27:00,88.49,88.491,88.47,88.471,294700001.0
2006-03-02 09:28:00,88.483,88.485,88.46,88.46,286799997.0
2006-03-02 09:29:00,88.478,88.488,88.47,88.488,144699999.0
2006-03-02 09:30:00,88.487,88.487,88.458,88.461,113800000.0
2006-03-02 09:31:00,88.487,88.506,88.477,88.506,128400000.0
2006-03-02 09:32:00,88.48,88.507,88.48,88.502,221200000.0
2006-03-02 09:33:00,88.497,88.497,88.463,88.485,179399998.0
2006-03-02 09:34:00,88.477,88.484,88.458,88.462,211899999.0
2006-03-02 09:35:00,88.47,88.482,88.452,88.453,164399997.0
2006-03-02 09:36:00,88.469,88.484,88.458,88.475,220899999.0
2006-03-02 09:37:00,88.473,88.477,88.442,88.452,206500000.0
2006-03-02 09:38:00,88.444,88.461,88.429,88.439,378399996.0
2006-03-02 09:39:00,88.406,88.43,88.401,88.43,297599997.0
2006-03-02 09:40:00,88.423,88.423,88.39,88.39,261899999.0
2006-03-02 09:41:00,88.413,88.427,88.392,88.413,220700002.0
2006-03-02 09:42:00,88.435,88.446,88.415,88.438,313899999.0
2006-03-02 09:43:00,88.438,88.448,88.417,88.441,251300007.0
2006-03-02 09:44:00,88.454,88.466,88.434,88.439,156300000.0
2006-03-02 09:45:00,88.457,88.458,88.426,88.426,272799998.0
2006-03-02 09:46:00,88.447,88.461,88.435,88.461,278699997.0
2006-03-02 09:47:00,88.459,88.461,88.439,88.441,187999997.0
2006-03-02 09:48:00,88.44,88.46,88.436,88.46,223400000.0
2006-03-02 09:49:00,88.458,88.468,88.45,88.465,220499998.0
2006-03-02 09:50:00,88.464,88.464,88.437,88.441,383200005.0
2006-03-02 09:51:00,88.439,88.453,88.424,88.44,210000000.0
2006-03-02 09:52:00,88.452,88.468,88.438,88.452,69599999.0
2006-03-02 09:53:00,88.462,88.477,88.447,88.469,164699999.0
2006-03-02 09:54:00,88.46,88.473,88.446,88.456,162699998.0
2006-03-02 09:55:00,88.435,88.465,88.435,88.46,182700000.0
2006-03-02 09:56:00,88.456,88.468,88.442,88.456,292000000.0
2006-03-02 09:57:00,88.449,88.465,88.444,88.457,283599999.0
2006-03-02 09:58:00,88.454,88.459,88.428,88.438,316100001.0
2006-03-02 09:59:00,88.457,88.467,88.431,88.449,378600004.0
2006-03-02 10:00:00,88.438,88.459,88.434,88.443,299799995.0
2006-03-02 10:01:00,88.441,88.46,88.418,88.442,255000002.0
2006-03-02 10:02:00,88.452,88.46,88.439,88.443,88199998.0
2006-03-02 10:03:00,88.451,88.478,88.45,88.464,232799998.0
2006-03-02 10:04:00,88.472,88.472,88.445,88.446,222700001.0
2006-03-02 10:05:00,88.45,88.472,88.44,88.452,282199999.0
2006-03-02 10:06:00,88.466,88.474,88.451,88.465,403500003.0
2006-03-02 10:07:00,88.466,88.487,88.447,88.473,262699997.0
2006-03-02 10:08:00,88.448,88.483,88.448,88.483,203099999.0
2006-03-02 10:09:00,88.484,88.484,88.469,88.473,128900001.0
2006-03-02 10:10:00,88.477,88.486,88.457,88.473,190699998.0
2006-03-02 10:11:00,88.46,88.487,88.46,88.487,246499996.0
2006-03-02 10:12:00,88.476,88.5,88.47,88.49,234299999.0
2006-03-02 10:13:00,88.498,88.498,88.476,88.481,121100001.0
2006-03-02 10:14:00,88.474,88.489,88.472,88.489,54000000.0
2006-03-02 10:15:00,88.486,88.499,88.465,88.492,166700002.0
2006-03-02 10:16:00,88.466,88.497,88.466,88.497,197600001.0
2006-03-02 10:17:00,88.48,88.504,88.472,88.49,202299996.0
2006-03-02 10:18:00,88.484,88.506,88.482,88.497,171299998.0
2006-03-02 10:19:00,88.489,88.493,88.468,88.477,296600003.0
2006-03-02 10:20:00,88.494,88.511,88.484,88.504,239199998.0
2006-03-02 10:21:00,88.495,88.509,88.483,88.496,268699999.0
2006-03-02 10:22:00,88.496,88.514,88.486,88.508,276399998.0
2006-03-02 10:23:00,88.484,88.514,88.484,88.505,216700001.0
2006-03-02 10:24:00,88.502,88.522,88.497,88.522,223800000.0
2006-03-02 10:25:00,88.501,88.52,88.495,88.496,206700003.0
2006-03-02 10:26:00,88.512,88.514,88.486,88.486,255500001.0
2006-03-02 10:27:00,88.512,88.533,88.501,88.515,194200001.0
2006-03-02 10:28:00,88.537,88.556,88.52,88.537,173199998.0
2006-03-02 10:29:00,88.548,88.569,88.544,88.559,153700003.0
2006-03-02 10:30:00,88.57,88.578,88.547,88.547,232400004.0
2006-03-02 10:31:00,88.554,88.573,88.533,88.552,218500002.0
2006-03-02 10:32:00,88.538,88.538,88.506,88.523,192200000.0
2006-03-02 10:33:00,88.526,88.526,88.499,88.501,135099996.0
2006-03-02 10:34:00,88.515,88.523,88.494,88.494,176699999.0
2006-03-02 10:35:00,88.497,88.507,88.491,88.491,110400001.0
2006-03-02 10:36:00,88.487,88.512,88.481,88.505,313899997.0
2006-03-02 10:37:00,88.499,88.514,88.478,88.497,264700002.0
2006-03-02 10:38:00,88.509,88.515,88.49,88.49,139499997.0
2006-03-02 10:39:00,88.518,88.518,88.499,88.501,115999999.0
2006-03-02 10:40:00,88.498,88.525,88.498,88.515,242699998.0
2006-03-02 10:41:00,88.513,88.525,88.507,88.507,275099999.0
2006-03-02 10:42:00,88.525,88.536,88.502,88.523,196200004.0
2006-03-02 10:43:00,88.536,88.543,88.514,88.521,214799999.0
2006-03-02 10:44:00,88.53,88.55,88.513,88.532,386399999.0
2006-03-02 10:45:00,88.53,88.54,88.523,88.54,237599995.0
2006-03-02 10:46:00,88.535,88.54,88.521,88.528,75799999.0
2006-03-02 10:47:00,88.54,88.545,88.521,88.537,327700002.0
2006-03-02 10:48:00,88.532,88.546,88.512,88.53,135900002.0
2006-03-02 10:49:00,88.532,88.542,88.514,88.519,156499999.0
2006-03-02 10:50:00,88.54,88.54,88.499,88.499,143299997.0
2006-03-02 10:51:00,88.507,88.526,88.497,88.515,118100000.0
2006-03-02 10:52:00,88.5,88.526,88.5,88.518,193899994.0
2006-03-02 10:53:00,88.514,88.529,88.505,88.525,191499997.0
2006-03-02 10:54:00,88.525,88.53,88.483,88.512,306199997.0
2006-03-02 10:55:00,88.525,88.529,88.501,88.516,240699998.0
2006-03-02 10:56:00,88.504,88.523,88.491,88.514,285499995.0
2006-03-02 10:57:00,88.509,88.516,88.492,88.499,265099997.0
2006-03-02 10:58:00,88.506,88.538,88.503,88.538,266999999.0
2006-03-02 10:59:00,88.52,88.535,88.508,88.523,165799998.0
2006-03-02 11:00:00,88.529,88.54,88.512,88.512,206899999.0
2006-03-02 11:01:00,88.53,88.54,88.501,88.531,277000002.0
2006-03-02 11:02:00,88.514,88.535,88.51,88.527,247200001.0
2006-03-02 11:03:00,88.533,88.534,88.509,88.519,197499999.0
2006-03-02 11:04:00,88.533,88.553,88.527,88.553,252699996.0
2006-03-02 11:05:00,88.553,88.566,88.537,88.538,238500001.0
2006-03-02 11:06:00,88.554,88.562,88.53,88.538,192499999.0
2006-03-02 11:07:00,88.552,88.552,88.535,88.535,84000000.0
2006-03-02 11:08:00,88.54,88.55,88.518,88.523,236700001.0
2006-03-02 11:09:00,88.54,88.573,88.54,88.57,101200001.0
2006-03-02 11:10:00,88.572,88.6,88.572,88.594,153099998.0
2006-03-02 11:11:00,88.554,88.588,88.554,88.572,397100001.0
2006-03-02 11:12:00,88.571,88.584,88.558,88.57,197800000.0
2006-03-02 11:13:00,88.568,88.581,88.552,88.563,232499996.0
2006-03-02 11:14:00,88.561,88.575,88.549,88.566,307400004.0
2006-03-02 11:15:00,88.546,88.565,88.536,88.561,366300005.0
2006-03-02 11:16:00,88.567,88.567,88.54,88.547,139200000.0
2006-03-02 11:17:00,88.55,88.574,88.549,88.555,207899997.0
2006-03-02 11:18:00,88.557,88.579,88.542,88.549,414899997.0
2006-03-02 11:19:00,88.565,88.578,88.549,88.557,133500002.0
2006-03-02 11:20:00,88.556,88.577,88.549,88.577,257999999.0
2006-03-02 11:21:00,88.58,88.584,88.562,88.579,236900000.0
2006-03-02 11:22:00,88.577,88.586,88.563,88.571,167799999.0
2006-03-02 11:23:00,88.561,88.587,88.559,88.58,358599995.0
2006-03-02 11:24:00,88.578,88.584,88.563,88.579,250600000.0
2006-03-02 11:25:00,88.592,88.617,88.592,88.595,236700001.0
2006-03-02 11:26:00,88.622,88.629,88.594,88.601,287400002.0
2006-03-02 11:27:00,88.596,88.613,88.575,88.595,222200001.0
2006-03-02 11:28:00,88.596,88.601,88.577,88.585,257200001.0
2006-03-02 11:29:00,88.581,88.605,88.565,88.605,213800004.0
2006-03-02 11:30:00,88.589,88.605,88.586,88.602,228799994.0
2006-03-02 11:31:00,88.589,88.602,88.574,88.593,163500003.0
2006-03-02 11:32:00,88.593,88.593,88.552,88.552,275800003.0
2006-03-02 11:33:00,88.549,88.557,88.516,88.516,209399997.0
2006-03-02 11:34:00,88.525,88.566,88.525,88.563,303900000.0
2006-03-02 11:35:00,88.553,88.572,88.55,88.561,198500000.0
2006-03-02 11:36:00,88.554,88.563,88.538,88.539,279800001.0
2006-03-02 11:37:00,88.561,88.568,88.538,88.558,310300008.0
2006-03-02 11:38:00,88.549,88.59,88.549,88.59,299799996.0
2006-03-02 11:39:00,88.594,88.599,88.578,88.578,281099997.0
2006-03-02 11:40:00,88.58,88.589,88.552,88.563,350499996.0
2006-03-02 11:41:00,88.573,88.588,88.559,88.566,408099995.0
2006-03-02 11:42:00,88.568,88.583,88.561,88.583,215700000.0
2006-03-02 11:43:00,88.583,88.591,88.566,88.571,184399998.0
2006-03-02 11:44:00,88.585,88.597,88.572,88.584,222099997.0
2006-03-02 11:45:00,88.595,88.611,88.58,88.603,211299994.0
2006-03-02 11:46:00,88.601,88.601,88.579,88.588,194100001.0
2006-03-02 11:47:00,88.594,88.599,88.577,88.587,273399999.0
2006-03-02 11:48:00,88.581,88.597,88.572,88.594,185200003.0
2006-03-02 11:49:00,88.59,88.6,88.571,88.574,340600002.0
2006-03-02 11:50:00,88.575,88.598,88.569,88.598,153799998.0
2006-03-02 11:51:00,88.593,88.597,88.572,88.579,143099999.0
2006-03-02 11:52:00,88.584,88.596,88.571,88.596,214599998.0
2006-03-02 11:53:00,88.586,88.607,88.577,88.607,383199993.0
2006-03-02 11:54:00,88.585,88.601,88.569,88.585,206999999.0
2006-03-02 11:55:00,88.584,88.596,88.568,88.568,178500002.0
2006-03-02 11:56:00,88.585,88.585,88.556,88.566,186999998.0
2006-03-02 11:57:00,88.558,88.575,88.554,88.573,209000002.0
2006-03-02 11:58:00,88.568,88.579,88.548,88.554,190900000.0
2006-03-02 11:59:00,88.55,88.574,88.546,88.573,362900000.0
2006-03-02 12:00:00,88.565,88.608,88.56,88.608,328599996.0
2006-03-02 12:01:00,88.603,88.61,88.585,88.593,181199994.0
2006-03-02 12:02:00,88.61,88.626,88.576,88.611,133000000.0
2006-03-02 12:03:00,88.605,88.633,88.604,88.63,301399999.0
2006-03-02 12:04:00,88.627,88.632,88.604,88.618,133499999.0
2006-03-02 12:05:00,88.619,88.619,88.596,88.598,115800000.0
2006-03-02 12:06:00,88.617,88.627,88.595,88.606,227600001.0
2006-03-02 12:07:00,88.587,88.612,88.587,88.605,306899999.0
2006-03-02 12:08:00,88.595,88.615,88.589,88.599,278499999.0
2006-03-02 12:09:00,88.599,88.617,88.584,88.584,236900002.0
2006-03-02 12:10:00,88.598,88.606,88.583,88.588,308799996.0
2006-03-02 12:11:00,88.582,88.597,88.565,88.594,159800000.0
2006-03-02 12:12:00,88.588,88.603,88.569,88.572,300699998.0
2006-03-02 12:13:00,88.593,88.606,88.573,88.592,264399998.0
2006-03-02 12:14:00,88.601,88.609,88.584,88.596,238000001.0
2006-03-02 12:15:00,88.593,88.608,88.571,88.596,218400000.0
2006-03-02 12:16:00,88.59,88.606,88.575,88.587,323899997.0
2006-03-02 12:17:00,88.603,88.619,88.583,88.583,379200000.0
2006-03-02 12:18:00,88.604,88.607,88.579,88.58,184800000.0
2006-03-02 12:19:00,88.605,88.616,88.594,88.598,242500001.0
2006-03-02 12:20:00,88.615,88.62,88.598,88.608,377699996.0
2006-03-02 12:21:00,88.604,88.623,88.59,88.615,252799998.0
2006-03-02 12:22:00,88.617,88.62,88.591,88.62,184400000.0
2006-03-02 12:23:00,88.616,88.616,88.582,88.582,119800000.0
2006-03-02 12:24:00,88.594,88.62,88.594,88.612,200900000.0
2006-03-02 12:25:00,88.6,88.61,88.581,88.582,167999999.0
2006-03-02 12:26:00,88.6,88.615,88.593,88.615,166699998.0
2006-03-02 12:27:00,88.607,88.618,88.594,88.598,248700004.0
2006-03-02 12:28:00,88.612,88.624,88.596,88.616,279999999.0
2006-03-02 12:29:00,88.609,88.629,88.602,88.622,231200001.0
2006-03-02 12:30:00,88.613,88.624,88.597,88.6,213899997.0
2006-03-02 12:31:00,88.625,88.625,88.584,88.603,178099996.0
2006-03-02 12:32:00,88.611,88.621,88.594,88.606,179000004.0
2006-03-02 12:33:00,88.611,88.627,88.596,88.61,106099999.0
2006-03-02 12:34:00,88.633,88.651,88.627,88.651,166800003.0
2006-03-02 12:35:00,88.646,88.662,88.628,88.643,212499997.0
2006-03-02 12:36:00,88.642,88.661,88.629,88.644,217700000.0
2006-03-02 12:37:00,88.624,88.641,88.621,88.638,174799999.0
2006-03-02 12:38:00,88.633,88.645,88.617,88.625,228700000.0
2006-03-02 12:39:00,88.608,88.608,88.579,88.594,123600001.0
2006-03-02 12:40:00,88.591,88.614,88.584,88.59,141700000.0
2006-03-02 12:41:00,88.577,88.597,88.575,88.597,161199999.0
2006-03-02 12:42:00,88.576,88.608,88.575,88.608,76500001.0
2006-03-02 12:43:00,88.603,88.618,88.595,88.614,117799999.0
2006-03-02 12:44:00,88.605,88.626,88.6,88.613,230399997.0
2006-03-02 12:45:00,88.59,88.62,88.59,88.608,402699994.0
2006-03-02 12:46:00,88.592,88.62,88.588,88.606,295300004.0
2006-03-02 12:47:00,88.586,88.615,88.586,88.607,266100002.0
2006-03-02 12:48:00,88.608,88.616,88.592,88.592,296899996.0
2006-03-02 12:49:00,88.614,88.614,88.597,88.597,108999997.0
2006-03-02 12:50:00,88.618,88.618,88.59,88.609,216899999.0
2006-03-02 12:51:00,88.605,88.617,88.59,88.604,223499998.0
2006-03-02 12:52:00,88.608,88.638,88.608,88.63,111200001.0
2006-03-02 12:53:00,88.633,88.648,88.583,88.583,155499998.0
2006-03-02 12:54:00,88.629,88.629,88.599,88.606,113999999.0
2006-03-02 12:55:00,88.611,88.619,88.589,88.601,79200001.0
2006-03-02 12:56:00,88.618,88.618,88.591,88.602,153600001.0
2006-03-02 12:57:00,88.618,88.63,88.6,88.615,307300001.0
2006-03-02 12:58:00,88.604,88.633,88.604,88.631,205900001.0
2006-03-02 12:59:00,88.615,88.633,88.592,88.617,213300003.0
2006-03-02 13:00:00,88.609,88.628,88.602,88.621,267299997.0
2006-03-02 13:01:00,88.623,88.633,88.607,88.609,153999999.0
2006-03-02 13:02:00,88.625,88.638,88.603,88.616,340799997.0
2006-03-02 13:03:00,88.639,88.645,88.621,88.624,357000002.0
2006-03-02 13:04:00,88.625,88.645,88.622,88.642,279099995.0
2006-03-02 13:05:00,88.634,88.655,88.63,88.646,132200002.0
2006-03-02 13:06:00,88.643,88.661,88.625,88.643,197700001.0
2006-03-02 13:07:00,88.64,88.67,88.635,88.657,298300000.0
2006-03-02 13:08:00,88.648,88.675,88.648,88.671,333000000.0
2006-03-02 13:09:00,88.661,88.67,88.646,88.649,186400003.0
2006-03-02 13:10:00,88.667,88.673,88.642,88.659,331100003.0
2006-03-02 13:11:00,88.66,88.684,88.659,88.661,220800001.0
2006-03-02 13:12:00,88.661,88.689,88.661,88.687,216099995.0
2006-03-02 13:13:00,88.665,88.69,88.665,88.682,297899997.0
2006-03-02 13:14:00,88.673,88.695,88.673,88.693,293599999.0
2006-03-02 13:15:00,88.684,88.706,88.667,88.687,220500001.0
2006-03-02 13:16:00,88.688,88.691,88.668,88.678,94300001.0
2006-03-02 13:17:00,88.674,88.69,88.626,88.661,162300002.0
2006-03-02 13:18:00,88.672,88.688,88.661,88.68,208900003.0
2006-03-02 13:19:00,88.656,88.677,88.651,88.671,241600001.0
2006-03-02 13:20:00,88.675,88.675,88.66,88.66,42300000.0
2006-03-02 13:21:00,88.658,88.688,88.658,88.677,129800000.0
2006-03-02 13:22:00,88.661,88.685,88.661,88.675,285299997.0
2006-03-02 13:23:00,88.664,88.685,88.659,88.673,190799997.0
2006-03-02 13:24:00,88.66,88.672,88.652,88.659,241800003.0
2006-03-02 13:25:00,88.654,88.681,88.654,88.681,226300003.0
2006-03-02 13:26:00,88.693,88.701,88.671,88.681,270599999.0
2006-03-02 13:27:00,88.693,88.717,88.684,88.685,184900001.0
2006-03-02 13:28:00,88.692,88.713,88.675,88.687,157000001.0
2006-03-02 13:29:00,88.693,88.698,88.673,88.681,246300001.0
2006-03-02 13:30:00,88.669,88.685,88.647,88.674,155299999.0
2006-03-02 13:31:00,88.658,88.674,88.654,88.672,313800002.0
2006-03-02 13:32:00,88.664,88.679,88.65,88.659,260399998.0
2006-03-02 13:33:00,88.647,88.663,88.638,88.656,242999996.0
2006-03-02 13:34:00,88.645,88.66,88.636,88.655,201900002.0
2006-03-02 13:35:00,88.652,88.657,88.622,88.643,229500000.0
2006-03-02 13:36:00,88.652,88.664,88.639,88.649,280199994.0
2006-03-02 13:37:00,88.669,88.682,88.661,88.682,111199998.0
2006-03-02 13:38:00,88.692,88.71,88.672,88.691,150399999.0
2006-03-02 13:39:00,88.68,88.695,88.66,88.69,165900000.0
2006-03-02 13:40:00,88.675,88.687,88.663,88.682,321299995.0
2006-03-02 13:41:00,88.686,88.69,88.667,88.671,102900000.0
2006-03-02 13:42:00,88.666,88.694,88.661,88.687,183799997.0
2006-03-02 13:43:00,88.682,88.698,88.676,88.695,152300000.0
2006-03-02 13:44:00,88.696,88.696,88.669,88.669,129200001.0
2006-03-02 13:45:00,88.685,88.69,88.661,88.661,304799997.0
2006-03-02 13:46:00,88.671,88.677,88.655,88.675,127399999.0
2006-03-02 13:47:00,88.672,88.687,88.649,88.677,294600001.0
2006-03-02 13:48:00,88.675,88.686,88.66,88.677,222899998.0
2006-03-02 13:49:00,88.686,88.688,88.661,88.671,180900003.0
2006-03-02 13:50:00,88.655,88.685,88.655,88.682,271199999.0
2006-03-02 13:51:00,88.67,88.7,88.658,88.692,132199998.0
2006-03-02 13:52:00,88.657,88.682,88.651,88.666,273099997.0
2006-03-02 13:53:00,88.664,88.678,88.65,88.659,233200002.0
2006-03-02 13:54:00,88.661,88.661,88.632,88.649,340199995.0
2006-03-02 13:55:00,88.656,88.661,88.64,88.644,212399998.0
2006-03-02 13:56:00,88.641,88.655,88.627,88.649,253099997.0
2006-03-02 13:57:00,88.649,88.655,88.625,88.64,177299996.0
2006-03-02 13:58:00,88.641,88.656,88.632,88.632,281599999.0
2006-03-02 13:59:00,88.644,88.657,88.634,88.652,275000000.0
2006-03-02 14:00:00,88.653,88.657,88.626,88.645,213700002.0
2006-03-02 14:01:00,88.662,88.668,88.64,88.651,169299998.0
2006-03-02 14:02:00,88.642,88.663,88.627,88.645,157599999.0
2006-03-02 14:03:00,88.635,88.653,88.634,88.647,111400000.0
2006-03-02 14:04:00,88.633,88.646,88.613,88.63,353700002.0
2006-03-02 14:05:00,88.633,88.635,88.61,88.61,202799999.0
2006-03-02 14:06:00,88.628,88.639,88.607,88.622,345400003.0
2006-03-02 14:07:00,88.608,88.627,88.598,88.615,148799998.0
2006-03-02 14:08:00,88.617,88.619,88.596,88.596,216500001.0
2006-03-02 14:09:00,88.593,88.615,88.593,88.615,206399994.0
2006-03-02 14:10:00,88.615,88.615,88.579,88.6,155200000.0
2006-03-02 14:11:00,88.585,88.605,88.581,88.605,176900001.0
2006-03-02 14:12:00,88.617,88.631,88.606,88.607,146600000.0
2006-03-02 14:13:00,88.623,88.641,88.608,88.624,197899996.0
2006-03-02 14:14:00,88.626,88.626,88.607,88.607,87100003.0
2006-03-02 14:15:00,88.612,88.629,88.602,88.622,241800000.0
2006-03-02 14:16:00,88.599,88.624,88.599,88.616,248200005.0
2006-03-02 14:17:00,88.608,88.633,88.608,88.627,168499998.0
2006-03-02 14:18:00,88.635,88.653,88.618,88.623,277099996.0
2006-03-02 14:19:00,88.621,88.635,88.594,88.606,249799997.0
2006-03-02 14:20:00,88.607,88.607,88.564,88.564,198900000.0
2006-03-02 14:21:00,88.573,88.593,88.563,88.591,255100002.0
2006-03-02 14:22:00,88.584,88.612,88.569,88.593,172800000.0
2006-03-02 14:23:00,88.594,88.617,88.581,88.602,243800001.0
2006-03-02 14:24:00,88.587,88.61,88.574,88.605,273099998.0
2006-03-02 14:25:00,88.599,88.599,88.576,88.576,67000000.0
2006-03-02 14:26:00,88.59,88.615,88.584,88.597,288600002.0
2006-03-02 14:27:00,88.579,88.599,88.579,88.599,106400000.0
2006-03-02 14:28:00,88.581,88.593,88.569,88.588,80800000.0
2006-03-02 14:29:00,88.589,88.606,88.579,88.594,325399997.0
2006-03-02 14:30:00,88.584,88.588,88.549,88.58,179299999.0
2006-03-02 14:31:00,88.589,88.604,88.538,88.601,424700000.0
2006-03-02 14:32:00,88.588,88.599,88.566,88.572,209500000.0
2006-03-02 14:33:00,88.573,88.59,88.572,88.587,204699998.0
2006-03-02 14:34:00,88.571,88.595,88.556,88.58,105400000.0
2006-03-02 14:35:00,88.59,88.59,88.566,88.585,235700000.0
2006-03-02 14:36:00,88.577,88.585,88.554,88.568,318200000.0
2006-03-02 14:37:00,88.585,88.585,88.555,88.561,167599999.0
2006-03-02 14:38:00,88.58,88.58,88.553,88.57,86599998.0
2006-03-02 14:39:00,88.573,88.585,88.561,88.583,338299994.0
2006-03-02 14:40:00,88.587,88.603,88.584,88.584,178800002.0
2006-03-02 14:41:00,88.584,88.606,88.578,88.582,224199998.0
2006-03-02 14:42:00,88.587,88.606,88.587,88.606,65900000.0
2006-03-02 14:43:00,88.594,88.613,88.58,88.612,239600000.0
2006-03-02 14:44:00,88.593,88.613,88.591,88.611,137800002.0
2006-03-02 14:45:00,88.6,88.606,88.561,88.595,169799999.0
2006-03-02 14:46:00,88.567,88.612,88.567,88.612,189100000.0
2006-03-02 14:47:00,88.614,88.614,88.573,88.591,196600002.0
2006-03-02 14:48:00,88.603,88.631,88.603,88.625,290600001.0
2006-03-02 14:49:00,88.635,88.662,88.627,88.628,251499999.0
2006-03-02 14:50:00,88.637,88.653,88.625,88.637,276999999.0
2006-03-02 14:51:00,88.648,88.648,88.618,88.618,249699999.0
2006-03-02 14:52:00,88.621,88.647,88.619,88.647,346099998.0
2006-03-02 14:53:00,88.623,88.652,88.623,88.65,394199994.0
2006-03-02 14:54:00,88.65,88.65,88.611,88.62,218200000.0
2006-03-02 14:55:00,88.622,88.635,88.604,88.617,299900000.0
2006-03-02 14:56:00,88.622,88.625,88.597,88.597,141399999.0
2006-03-02 14:57:00,88.614,88.629,88.592,88.6,351800001.0
2006-03-02 14:58:00,88.596,88.617,88.582,88.605,175300001.0
2006-03-02 14:59:00,88.607,88.613,88.568,88.58,220599996.0
2006-03-02 15:00:00,88.6,88.601,88.577,88.577,135900000.0
2006-03-02 15:01:00,88.588,88.61,88.568,88.592,71000000.0
2006-03-02 15:02:00,88.606,88.623,88.601,88.607,206000000.0
2006-03-02 15:03:00,88.62,88.628,88.594,88.594,252999999.0
2006-03-02 15:04:00,88.622,88.679,88.622,88.679,217000001.0
2006-03-02 15:05:00,88.68,88.693,88.651,88.676,229799997.0
2006-03-02 15:06:00,88.695,88.695,88.659,88.672,200599997.0
2006-03-02 15:07:00,88.651,88.675,88.642,88.661,272300005.0
2006-03-02 15:08:00,88.666,88.666,88.632,88.632,194600002.0
2006-03-02 15:09:00,88.631,88.643,88.629,88.637,96599999.0
2006-03-02 15:10:00,88.621,88.632,88.608,88.614,39800000.0
2006-03-02 15:11:00,88.635,88.649,88.61,88.61,166400004.0
2006-03-02 15:12:00,88.614,88.627,88.599,88.627,187099995.0
2006-03-02 15:13:00,88.617,88.646,88.616,88.639,212799999.0
2006-03-02 15:14:00,88.623,88.643,88.61,88.632,226699996.0
2006-03-02 15:15:00,88.635,88.657,88.624,88.633,132599999.0
2006-03-02 15:16:00,88.613,88.637,88.605,88.627,268100001.0
2006-03-02 15:17:00,88.611,88.635,88.611,88.631,424099998.0
2006-03-02 15:18:00,88.611,88.63,88.609,88.615,236700001.0
2006-03-02 15:19:00,88.632,88.642,88.605,88.605,185499999.0
2006-03-02 15:20:00,88.606,88.626,88.596,88.611,228799996.0
2006-03-02 15:21:00,88.603,88.603,88.575,88.586,153299999.0
2006-03-02 15:22:00,88.595,88.608,88.54,88.591,261600002.0
2006-03-02 15:23:00,88.61,88.612,88.582,88.582,311699997.0
2006-03-02 15:24:00,88.598,88.602,88.58,88.581,215099999.0
2006-03-02 15:25:00,88.584,88.601,88.563,88.586,328899996.0
2006-03-02 15:26:00,88.566,88.588,88.553,88.572,175599999.0
2006-03-02 15:27:00,88.567,88.594,88.556,88.58,126599999.0
2006-03-02 15:28:00,88.585,88.6,88.577,88.585,231299999.0
2006-03-02 15:29:00,88.595,88.597,88.575,88.579,275499996.0
2006-03-02 15:30:00,88.591,88.603,88.583,88.598,209600005.0
2006-03-02 15:31:00,88.598,88.607,88.576,88.587,151799996.0
2006-03-02 15:32:00,88.585,88.603,88.581,88.603,225700001.0
2006-03-02 15:33:00,88.601,88.613,88.589,88.604,194999998.0
2006-03-02 15:34:00,88.616,88.639,88.609,88.619,402100003.0
2006-03-02 15:35:00,88.638,88.645,88.586,88.589,162700002.0
2006-03-02 15:36:00,88.601,88.633,88.601,88.625,308099998.0
2006-03-02 15:37:00,88.621,88.631,88.605,88.625,175899998.0
2006-03-02 15:38:00,88.617,88.62,88.595,88.598,189300000.0
2006-03-02 15:39:00,88.598,88.612,88.588,88.61,130599999.0
2006-03-02 15:40:00,88.622,88.633,88.605,88.612,277100001.0
2006-03-02 15:41:00,88.608,88.657,88.603,88.657,214900000.0
2006-03-02 15:42:00,88.662,88.687,88.645,88.685,210099997.0
2006-03-02 15:43:00,88.668,88.715,88.668,88.694,182799995.0
2006-03-02 15:44:00,88.714,88.751,88.707,88.751,171100002.0
2006-03-02 15:45:00,88.743,88.77,88.741,88.77,202599999.0
2006-03-02 15:46:00,88.759,88.787,88.754,88.772,231300000.0
2006-03-02 15:47:00,88.74,88.763,88.733,88.746,314199995.0
2006-03-02 15:48:00,88.738,88.738,88.708,88.708,197199999.0
2006-03-02 15:49:00,88.717,88.724,88.694,88.694,245700003.0
2006-03-02 15:50:00,88.668,88.689,88.647,88.662,239299999.0
2006-03-02 15:51:00,88.664,88.689,88.661,88.683,399400000.0
2006-03-02 15:52:00,88.7,88.704,88.678,88.687,327899992.0
2006-03-02 15:53:00,88.696,88.717,88.687,88.691,260300003.0
2006-03-02 15:54:00,88.662,88.687,88.634,88.662,68100000.0
2006-03-02 15:55:00,88.685,88.692,88.672,88.681,208000003.0
2006-03-02 15:56:00,88.661,88.691,88.658,88.682,203699997.0
2006-03-02 15:57:00,88.677,88.702,88.667,88.681,308800000.0
2006-03-02 15:58:00,88.695,88.714,88.687,88.69,284800002.0
2006-03-02 15:59:00,88.7,88.723,88.692,88.706,282000002.0
2006-03-02 16:00:00,88.697,88.737,88.697,88.703,282099996.0
2006-03-02 16:01:00,88.709,88.718,88.67,88.67,124499999.0
2006-03-02 16:02:00,88.658,88.658,88.627,88.653,148900000.0
2006-03-02 16:03:00,88.642,88.663,88.632,88.632,179200001.0
2006-03-02 16:04:00,88.643,88.669,88.633,88.658,392200003.0
2006-03-02 16:05:00,88.64,88.658,88.631,88.647,176999999.0
2006-03-02 16:06:00,88.647,88.666,88.639,88.662,190000000.0
2006-03-02 16:07:00,88.646,88.663,88.628,88.639,337599996.0
2006-03-02 16:08:00,88.644,88.657,88.626,88.638,146800001.0
2006-03-02 16:09:00,88.628,88.638,88.611,88.614,250800001.0
2006-03-02 16:10:00,88.621,88.624,88.595,88.622,388100000.0
2006-03-02 16:11:00,88.61,88.61,88.566,88.577,274700003.0
2006-03-02 16:12:00,88.584,88.617,88.583,88.612,338499998.0
2006-03-02 16:13:00,88.599,88.634,88.587,88.606,327000002.0
2006-03-02 16:14:00,88.629,88.661,88.629,88.66,139499999.0
2006-03-02 16:15:00,88.665,88.679,88.655,88.655,141200000.0
2006-03-02 16:16:00,88.658,88.68,88.653,88.672,191299997.0
2006-03-02 16:17:00,88.658,88.684,88.631,88.66,182099998.0
2006-03-02 16:18:00,88.674,88.687,88.664,88.677,186000002.0
2006-03-02 16:19:00,88.677,88.694,88.668,88.683,156600001.0
2006-03-02 16:20:00,88.687,88.695,88.668,88.676,230399999.0
2006-03-02 16:21:00,88.672,88.696,88.67,88.696,164899998.0
2006-03-02 16:22:00,88.69,88.705,88.681,88.7,247099995.0
2006-03-02 16:23:00,88.693,88.702,88.674,88.681,201800001.0
2006-03-02 16:24:00,88.696,88.703,88.678,88.686,301399998.0
2006-03-02 16:25:00,88.686,88.702,88.679,88.684,230800000.0
2006-03-02 16:26:00,88.704,88.725,88.689,88.711,146300001.0
2006-03-02 16:27:00,88.719,88.734,88.713,88.727,206999996.0
2006-03-02 16:28:00,88.707,88.73,88.704,88.73,111900000.0
2006-03-02 16:29:00,88.712,88.743,88.712,88.731,144999997.0
2006-03-02 16:30:00,88.723,88.74,88.709,88.722,172899998.0
2006-03-02 16:31:00,88.717,88.717,88.68,88.696,287699996.0
2006-03-02 16:32:00,88.714,88.72,88.692,88.692,159799999.0
2006-03-02 16:33:00,88.7,88.722,88.694,88.715,344500006.0
2006-03-02 16:34:00,88.696,88.724,88.695,88.712,195099999.0
2006-03-02 16:35:00,88.712,88.713,88.69,88.695,163200001.0
2006-03-02 16:36:00,88.716,88.723,88.692,88.704,327199994.0
2006-03-02 16:37:00,88.711,88.745,88.711,88.737,341899999.0
2006-03-02 16:38:00,88.717,88.744,88.712,88.725,265399996.0
2006-03-02 16:39:00,88.73,88.742,88.715,88.729,112500000.0
2006-03-02 16:40:00,88.721,88.735,88.709,88.725,124299999.0
2006-03-02 16:41:00,88.715,88.726,88.704,88.726,162200000.0
2006-03-02 16:42:00,88.708,88.747,88.708,88.747,258300001.0
2006-03-02 16:43:00,88.742,88.766,88.723,88.737,298799999.0
2006-03-02 16:44:00,88.773,88.807,88.773,88.804,167399999.0
2006-03-02 16:45:00,88.779,88.801,88.766,88.779,279700000.0
2006-03-02 16:46:00,88.775,88.775,88.742,88.748,121999998.0
2006-03-02 16:47:00,88.764,88.772,88.745,88.761,226900000.0
2006-03-02 16:48:00,88.768,88.789,88.757,88.761,187099998.0
2006-03-02 16:49:00,88.767,88.783,88.748,88.761,201899999.0
2006-03-02 16:50:00,88.75,88.77,88.721,88.735,230199998.0
2006-03-02 16:51:00,88.74,88.748,88.72,88.741,301399997.0
2006-03-02 16:52:00,88.713,88.743,88.709,88.735,352599998.0
2006-03-02 16:53:00,88.737,88.737,88.703,88.703,290799998.0
2006-03-02 16:54:00,88.718,88.732,88.699,88.712,90499999.0
2006-03-02 16:55:00,88.719,88.743,88.71,88.727,255200006.0
2006-03-02 16:56:00,88.732,88.745,88.716,88.728,32600000.0
2006-03-02 16:57:00,88.718,88.737,88.71,88.737,270799998.0
2006-03-02 16:58:00,88.737,88.739,88.715,88.722,290499998.0
2006-03-02 16:59:00,88.726,88.737,88.707,88.715,256899995.0
2006-03-02 17:00:00,88.704,88.741,88.704,88.741,126499998.0
2006-03-02 17:01:00,88.731,88.753,88.71,88.753,158299996.0
2006-03-02 17:02:00,88.77,88.78,88.749,88.768,305500007.0
2006-03-02 17:03:00,88.783,88.8,88.766,88.766,240099996.0
2006-03-02 17:04:00,88.794,88.824,88.794,88.81,156799997.0
2006-03-02 17:05:00,88.815,88.845,88.808,88.813,235300000.0
2006-03-02 17:06:00,88.814,88.838,88.805,88.815,166000000.0
2006-03-02 17:07:00,88.822,88.835,88.805,88.809,245900000.0
2006-03-02 17:08:00,88.816,88.848,88.816,88.842,135300001.0
2006-03-02 17:09:00,88.852,88.905,88.844,88.894,91100000.0
2006-03-02 17:10:00,88.899,88.907,88.884,88.896,228400004.0
2006-03-02 17:11:00,88.909,88.919,88.889,88.901,213900002.0
2006-03-02 17:12:00,88.925,88.928,88.902,88.912,228200001.0
2006-03-02 17:13:00,88.934,88.945,88.914,88.93,264400002.0
2006-03-02 17:14:00,88.935,88.941,88.909,88.921,296999999.0
2006-03-02 17:15:00,88.892,88.912,88.869,88.879,366899999.0
2006-03-02 17:16:00,88.854,88.892,88.851,88.892,124599998.0
2006-03-02 17:17:00,88.882,88.906,88.868,88.885,194000001.0
2006-03-02 17:18:00,88.87,88.894,88.87,88.89,244000000.0
2006-03-02 17:19:00,88.883,88.899,88.865,88.88,246199997.0
2006-03-02 17:20:00,88.863,88.903,88.863,88.903,140999998.0
2006-03-02 17:21:00,88.902,88.908,88.882,88.882,184000000.0
2006-03-02 17:22:00,88.912,88.913,88.879,88.879,147499998.0
2006-03-02 17:23:00,88.913,88.959,88.913,88.959,147699999.0
2006-03-02 17:24:00,88.938,88.958,88.902,88.902,305099997.0
2006-03-02 17:25:00,88.889,88.911,88.88,88.89,240399999.0
2006-03-02 17:26:00,88.887,88.905,88.878,88.89,197200001.0
2006-03-02 17:27:00,88.867,88.889,88.859,88.876,328200001.0
2006-03-02 17:28:00,88.885,88.887,88.856,88.86,199300002.0
2006-03-02 17:29:00,88.86,88.875,88.85,88.86,289300000.0
2006-03-02 17:30:00,88.854,88.862,88.839,88.84,176899998.0
2006-03-02 17:31:00,88.845,88.873,88.843,88.856,209399998.0
2006-03-02 17:32:00,88.842,88.866,88.839,88.863,433300002.0
2006-03-02 17:33:00,88.845,88.864,88.824,88.843,346100001.0
2006-03-02 17:34:00,88.852,88.859,88.811,88.811,190799999.0
2006-03-02 17:35:00,88.806,88.811,88.782,88.792,147399998.0
2006-03-02 17:36:00,88.808,88.825,88.781,88.781,244900000.0
2006-03-02 17:37:00,88.787,88.793,88.762,88.768,181999999.0
2006-03-02 17:38:00,88.797,88.812,88.786,88.786,169799997.0
2006-03-02 17:39:00,88.799,88.805,88.778,88.8,334399994.0
2006-03-02 17:40:00,88.786,88.786,88.759,88.759,144999998.0
2006-03-02 17:41:00,88.736,88.766,88.735,88.762,334699996.0
2006-03-02 17:42:00,88.757,88.778,88.757,88.774,154500001.0
2006-03-02 17:43:00,88.759,88.802,88.759,88.796,291700004.0
2006-03-02 17:44:00,88.804,88.805,88.775,88.787,266899996.0
2006-03-02 17:45:00,88.803,88.806,88.782,88.785,185400001.0
2006-03-02 17:46:00,88.788,88.814,88.78,88.799,193200000.0
2006-03-02 17:47:00,88.787,88.824,88.787,88.824,242699998.0
2006-03-02 17:48:00,88.81,88.828,88.802,88.81,361999997.0
2006-03-02 17:49:00,88.807,88.835,88.796,88.813,259300004.0
2006-03-02 17:50:00,88.803,88.825,88.794,88.825,259099998.0
2006-03-02 17:51:00,88.796,88.818,88.792,88.814,172799999.0
2006-03-02 17:52:00,88.8,88.826,88.798,88.823,208599997.0
2006-03-02 17:53:00,88.814,88.82,88.791,88.798,211200004.0
2006-03-02 17:54:00,88.803,88.803,88.779,88.791,95299999.0
2006-03-02 17:55:00,88.803,88.815,88.786,88.791,204900001.0
2006-03-02 17:56:00,88.807,88.812,88.789,88.794,231099999.0
2006-03-02 17:57:00,88.814,88.832,88.808,88.83,274999997.0
2006-03-02 17:58:00,88.831,88.843,88.813,88.817,107299999.0
2006-03-02 17:59:00,88.831,88.847,88.82,88.829,188099998.0
2006-03-02 18:00:00,88.823,88.858,88.823,88.858,229200004.0
2006-03-02 18:01:00,88.859,88.865,88.831,88.836,1831100005.0
2006-03-02 18:02:00,89.03,89.03,89.01,89.02,1944699994.0
2006-03-02 18:03:00,89.03,89.04,89.02,89.04,1944699994.0
2006-03-02 18:04:00,89.05,89.05,89.02,89.04,1944699994.0
2006-03-02 18:05:00,89.03,89.04,89.02,89.03,1944699994.0
2006-03-02 18:06:00,89.04,89.05,89.03,89.05,1944699994.0
2006-03-02 18:07:00,89.06,89.06,89.05,89.05,1944699994.0
2006-03-02 18:08:00,89.06,89.08,89.06,89.07,1944699994.0
2006-03-02 18:09:00,89.08,89.08,89.07,89.08,1944699994.0
2006-03-02 18:10:00,88.884,88.895,88.86,88.87,1944699994.0
2006-03-02 18:11:00,88.866,88.91,88.866,88.895,1187100006.0
2006-03-02 18:12:00,88.886,88.905,88.855,88.87,1265599999.0
2006-03-02 18:13:00,88.848,88.905,88.848,88.884,1949000009.0
2006-03-02 18:14:00,89.1,89.11,89.1,89.1,1223100011.0
2006-03-02 18:15:00,89.11,89.11,89.08,89.08,1223100011.0
2006-03-02 18:16:00,89.09,89.1,89.08,89.1,1223100011.0
2006-03-02 18:17:00,88.883,88.915,88.876,88.892,1223100011.0
2006-03-02 18:18:00,88.888,88.942,88.888,88.931,1027199987.0
2006-03-02 18:19:00,88.939,88.968,88.937,88.968,1991899991.0
2006-03-02 18:20:00,88.959,88.986,88.948,88.973,1963199999.0
2006-03-02 18:21:00,88.981,88.996,88.958,88.975,1832100000.0
2006-03-02 18:22:00,88.983,89.006,88.971,88.993,1324399994.0
2006-03-02 18:23:00,89.15,89.16,89.15,89.15,2027799989.0
2006-03-02 18:24:00,89.005,89.033,88.986,89.001,2027799989.0
2006-03-02 18:25:00,89.17,89.18,89.16,89.17,1475799999.0
2006-03-02 18:26:00,89.18,89.19,89.16,89.17,1475799999.0
2006-03-02 18:27:00,89.03,89.032,88.999,89.014,1475799999.0
2006-03-02 18:28:00,89.034,89.049,89.018,89.026,1735299994.0
2006-03-02 18:29:00,89.049,89.057,89.022,89.036,1051299994.0
2006-03-02 18:30:00,89.043,89.063,89.034,89.058,728199999.0
2006-03-02 18:31:00,89.039,89.063,89.033,89.058,1426600008.0
2006-03-02 18:32:00,89.038,89.05,89.022,89.045,1891999989.0
2006-03-02 18:33:00,89.27,89.28,89.26,89.27,2096499997.0
2006-03-02 18:34:00,88.96,88.977,88.926,88.948,2096499997.0
2006-03-02 18:35:00,88.922,88.939,88.896,88.911,1702800002.0
2006-03-02 18:36:00,88.905,88.917,88.889,88.905,914999994.0
2006-03-02 18:37:00,88.917,88.966,88.917,88.966,1214800001.0
2006-03-02 18:38:00,88.97,88.972,88.93,88.957,861399993.0
2006-03-02 18:39:00,88.949,88.988,88.948,88.968,791399991.0
2006-03-02 18:40:00,88.942,88.97,88.93,88.952,1880000001.0
2006-03-02 18:41:00,88.94,88.97,88.933,88.955,876799997.0
2006-03-02 18:42:00,88.954,88.958,88.926,88.927,1229899997.0
2006-03-02 18:43:00,88.95,88.972,88.937,88.954,403599999.0
2006-03-02 18:44:00,88.972,88.976,88.947,88.949,817499995.0
2006-03-02 18:45:00,88.954,88.99,88.954,88.982,810299997.0
2006-03-02 18:46:00,88.997,89.006,88.973,88.973,793899996.0
2006-03-02 18:47:00,88.985,88.991,88.968,88.974,252499998.0
2006-03-02 18:48:00,88.993,88.999,88.968,88.987,519999996.0
2006-03-02 18:49:00,88.978,88.995,88.953,88.976,715499994.0
2006-03-02 18:50:00,88.953,88.993,88.953,88.975,911299996.0
2006-03-02 18:51:00,88.96,88.986,88.959,88.982,1071399999.0
2006-03-02 18:52:00,88.985,88.987,88.954,88.96,1047900001.0
2006-03-02 18:53:00,88.977,88.977,88.945,88.96,1479099990.0
2006-03-02 18:54:00,88.949,88.962,88.933,88.951,1271800004.0
2006-03-02 18:55:00,88.936,88.954,88.917,88.943,1963299985.0
2006-03-02 18:56:00,88.915,88.944,88.91,88.937,283700004.0
2006-03-02 18:57:00,88.92,88.942,88.914,88.942,551999997.0
2006-03-02 18:58:00,88.928,88.958,88.928,88.946,991599991.0
2006-03-02 18:59:00,88.941,88.97,88.934,88.965,1244799994.0
2006-03-02 19:00:00,88.964,88.969,88.947,88.95,307100001.0
2006-03-02 19:01:00,88.965,88.998,88.965,88.995,466300005.0
2006-03-02 19:02:00,88.987,89.003,88.979,88.995,234500003.0
2006-03-02 19:03:00,88.999,89.022,88.986,89.004,474400002.0
2006-03-02 19:04:00,89.0,89.02,88.985,88.998,412200004.0
2006-03-02 19:05:00,88.987,89.015,88.987,89.014,490699996.0
2006-03-02 19:06:00,88.998,89.029,88.99,89.026,1032000006.0
2006-03-02 19:07:00,89.035,89.045,89.012,89.013,1305699998.0
2006-03-02 19:08:00,89.013,89.049,89.013,89.039,1678899997.0
2006-03-02 19:09:00,89.044,89.057,89.017,89.043,998800005.0
2006-03-02 19:10:00,89.065,89.08,89.038,89.068,212799999.0
2006-03-02 19:11:00,89.092,89.118,89.082,89.082,466199999.0
2006-03-02 19:12:00,89.093,89.107,89.082,89.098,220399997.0
2006-03-02 19:13:00,89.083,89.097,89.06,89.08,282499998.0
2006-03-02 19:14:00,89.081,89.087,89.058,89.074,393999996.0
2006-03-02 19:15:00,89.076,89.088,89.058,89.073,1098900001.0
2006-03-02 19:16:00,89.053,89.078,89.053,89.078,436300001.0
2006-03-02 19:17:00,89.073,89.094,89.058,89.094,834599989.0
2006-03-02 19:18:00,89.094,89.143,89.093,89.143,594299999.0
2006-03-02 19:19:00,89.147,89.179,89.127,89.143,1146999990.0
2006-03-02 19:20:00,89.164,89.181,89.146,89.17,747999996.0
2006-03-02 19:21:00,89.167,89.167,89.129,89.134,752600000.0
2006-03-02 19:22:00,89.154,89.155,89.129,89.132,326299998.0
2006-03-02 19:23:00,89.144,89.147,89.111,89.113,1641999998.0
2006-03-02 19:24:00,89.125,89.141,89.11,89.132,735399997.0
2006-03-02 19:25:00,89.137,89.145,89.106,89.125,1152599999.0
2006-03-02 19:26:00,89.14,89.15,89.12,89.12,1347499999.0
2006-03-02 19:27:00,89.16,89.179,89.148,89.157,1347499999.0
2006-03-02 19:28:00,89.159,89.18,89.155,89.173,966200005.0
2006-03-02 19:29:00,89.178,89.211,89.17,89.191,400200001.0
2006-03-02 19:30:00,89.218,89.258,89.216,89.258,1061299993.0
2006-03-02 19:31:00,89.243,89.271,89.236,89.271,503799997.0
2006-03-02 19:32:00,89.268,89.269,89.246,89.248,1146699995.0
2006-03-02 19:33:00,89.255,89.265,89.24,89.25,814699999.0
2006-03-02 19:34:00,89.241,89.255,89.216,89.227,989699999.0
2006-03-02 19:35:00,89.214,89.246,89.2,89.243,888499999.0
2006-03-02 19:36:00,89.22,89.24,89.2,89.217,603299997.0
2006-03-02 19:37:00,89.219,89.228,89.208,89.211,124200002.0
2006-03-02 19:38:00,89.225,89.236,89.205,89.212,925099999.0
2006-03-02 19:39:00,89.21,89.23,89.203,89.222,717799995.0
2006-03-02 19:40:00,89.204,89.23,89.199,89.22,826200001.0
2006-03-02 19:41:00,89.216,89.25,89.214,89.242,1219499999.0
2006-03-02 19:42:00,89.242,89.248,89.223,89.236,803200002.0
2006-03-02 19:43:00,89.242,89.242,89.216,89.228,440500003.0
2006-03-02 19:44:00,89.236,89.247,89.217,89.221,812900004.0
2006-03-02 19:45:00,89.226,89.258,89.225,89.258,275999999.0
2006-03-02 19:46:00,89.255,89.258,89.228,89.228,514700006.0
2006-03-02 19:47:00,89.245,89.256,89.217,89.241,287500002.0
2006-03-02 19:48:00,89.245,89.271,89.238,89.246,1019699996.0
2006-03-02 19:49:00,89.232,89.252,89.229,89.232,667199995.0
2006-03-02 19:50:00,89.219,89.238,89.184,89.199,434799998.0
2006-03-02 19:51:00,89.187,89.193,89.155,89.155,546500002.0
2006-03-02 19:52:00,89.158,89.162,89.136,89.136,373300003.0
2006-03-02 19:53:00,89.139,89.161,89.133,89.155,790800003.0
2006-03-02 19:54:00,89.144,89.169,89.136,89.164,884799998.0
2006-03-02 19:55:00,89.152,89.182,89.148,89.182,290199995.0
2006-03-02 19:56:00,89.187,89.187,89.147,89.147,513300004.0
2006-03-02 19:57:00,89.14,89.168,89.127,89.168,610200003.0
2006-03-02 19:58:00,89.145,89.156,89.122,89.137,1013100001.0
2006-03-02 19:59:00,89.147,89.166,89.142,89.156,770400000.0
2006-03-02 20:00:00,89.152,89.208,89.152,89.208,451300001.0
2006-03-02 20:01:00,89.208,89.208,89.142,89.142,419100000.0
2006-03-02 20:02:00,89.147,89.156,89.13,89.137,552499999.0
2006-03-02 20:03:00,89.136,89.155,89.127,89.139,386499996.0
2006-03-02 20:04:00,89.151,89.152,89.126,89.133,412400002.0
2006-03-02 20:05:00,89.133,89.148,89.128,89.148,537299997.0
2006-03-02 20:06:00,89.125,89.155,89.116,89.137,672699995.0
2006-03-02 20:07:00,89.15,89.155,89.125,89.132,515700002.0
2006-03-02 20:08:00,89.129,89.144,89.097,89.122,587700000.0
2006-03-02 20:09:00,89.113,89.122,89.088,89.095,442500000.0
2006-03-02 20:10:00,89.098,89.11,89.087,89.105,690799994.0
2006-03-02 20:11:00,89.105,89.115,89.07,89.088,1490699995.0
2006-03-02 20:12:00,89.097,89.11,89.074,89.089,1580799993.0
2006-03-02 20:13:00,89.108,89.11,89.085,89.088,996899996.0
2006-03-02 20:14:00,89.1,89.121,89.077,89.1,556499997.0
2006-03-02 20:15:00,89.124,89.127,89.1,89.106,870799993.0
2006-03-02 20:16:00,89.111,89.126,89.092,89.11,1506400000.0
2006-03-02 20:17:00,89.113,89.129,89.097,89.107,228399998.0
2006-03-02 20:18:00,89.122,89.122,89.091,89.097,261099999.0
2006-03-02 20:19:00,89.115,89.125,89.085,89.107,1489199992.0
2006-03-02 20:20:00,89.12,89.125,89.096,89.096,1475400000.0
2006-03-02 20:21:00,89.1,89.124,89.099,89.115,455100000.0
2006-03-02 20:22:00,89.105,89.105,89.076,89.083,827299987.0
2006-03-02 20:23:00,89.101,89.116,89.081,89.084,780499996.0
2006-03-02 20:24:00,89.097,89.115,89.084,89.1,509300005.0
2006-03-02 20:25:00,89.11,89.125,89.09,89.11,584400002.0
2006-03-02 20:26:00,89.095,89.113,89.086,89.099,431099997.0
2006-03-02 20:27:00,89.095,89.123,89.086,89.12,1165299994.0
2006-03-02 20:28:00,89.114,89.131,89.106,89.125,1986900001.0
2006-03-02 20:29:00,89.18,89.2,89.18,89.19,1488099997.0
2006-03-02 20:30:00,89.2,89.2,89.19,89.19,1488099997.0
2006-03-02 20:31:00,89.114,89.127,89.096,89.126,1488099997.0
2006-03-02 20:32:00,89.12,89.145,89.11,89.133,2091699989.0
2006-03-02 20:33:00,89.137,89.137,89.094,89.113,604699999.0
2006-03-02 20:34:00,89.125,89.149,89.115,89.125,280200002.0
2006-03-02 20:35:00,89.145,89.145,89.12,89.12,564300000.0
2006-03-02 20:36:00,89.143,89.146,89.114,89.131,421599999.0
2006-03-02 20:37:00,89.123,89.141,89.107,89.125,702500006.0
2006-03-02 20:38:00,89.111,89.142,89.108,89.139,1543600006.0
2006-03-02 20:39:00,89.124,89.146,89.123,89.144,1293300012.0
2006-03-02 20:40:00,89.145,89.148,89.116,89.13,1780500002.0
2006-03-02 20:41:00,89.138,89.14,89.105,89.111,1080999996.0
2006-03-02 20:42:00,89.111,89.124,89.089,89.108,949700001.0
2006-03-02 20:43:00,89.091,89.122,89.075,89.086,614899999.0
2006-03-02 20:44:00,89.078,89.095,89.065,89.072,1256000006.0
2006-03-02 20:45:00,89.082,89.093,89.054,89.073,1028199996.0
2006-03-02 20:46:00,89.068,89.091,89.053,89.072,762399997.0
2006-03-02 20:47:00,89.057,89.098,89.057,89.091,1326799999.0
2006-03-02 20:48:00,89.08,89.1,89.077,89.095,868600001.0
2006-03-02 20:49:00,89.097,89.105,89.073,89.08,772299998.0
2006-03-02 20:50:00,89.09,89.09,89.045,89.045,913199989.0
2006-03-02 20:51:00,89.065,89.071,89.048,89.051,709799994.0
2006-03-02 20:52:00,89.065,89.075,89.042,89.066,708499997.0
2006-03-02 20:53:00,89.054,89.067,89.036,89.067,1526100002.0
2006-03-02 20:54:00,89.067,89.071,89.045,89.054,366399996.0
2006-03-02 20:55:00,89.054,89.078,89.045,89.076,1035899996.0
2006-03-02 20:56:00,89.073,89.076,89.044,89.049,1155599997.0
2006-03-02 20:57:00,89.072,89.083,89.046,89.05,1454100001.0
2006-03-02 20:58:00,89.15,89.15,89.14,89.14,2064800001.0
2006-03-02 20:59:00,89.15,89.15,89.12,89.12,2064800001.0
2006-03-02 21:00:00,89.052,89.077,89.046,89.065,2064800001.0
2006-03-02 21:01:00,89.13,89.13,89.12,89.13,688299995.0
2006-03-02 21:02:00,89.064,89.076,89.043,89.061,688299995.0
2006-03-02 21:03:00,89.064,89.082,89.054,89.067,636999998.0
2006-03-02 21:04:00,89.044,89.062,89.038,89.06,467299997.0
2006-03-02 21:05:00,89.04,89.07,89.04,89.07,507699999.0
2006-03-02 21:06:00,89.047,89.068,89.043,89.068,560600000.0
2006-03-02 21:07:00,89.065,89.075,89.048,89.059,679999992.0
2006-03-02 21:08:00,89.065,89.075,89.042,89.051,477399997.0
2006-03-02 21:09:00,89.048,89.076,89.044,89.058,275700000.0
2006-03-02 21:10:00,89.05,89.068,89.042,89.056,453800002.0
2006-03-02 21:11:00,89.06,89.073,89.045,89.054,463600004.0
2006-03-02 21:12:00,89.049,89.08,89.049,89.08,625899999.0
2006-03-02 21:13:00,89.06,89.08,89.057,89.063,975399994.0
2006-03-02 21:14:00,89.069,89.085,89.056,89.08,890499997.0
2006-03-02 21:15:00,89.061,89.076,89.037,89.049,940499992.0
2006-03-02 21:16:00,89.039,89.074,89.038,89.063,551100000.0
2006-03-02 21:17:00,89.061,89.087,89.05,89.075,1381699989.0
2006-03-02 21:18:00,89.078,89.091,89.059,89.073,718600009.0
2006-03-02 21:19:00,89.077,89.109,89.077,89.099,1034799995.0
2006-03-02 21:20:00,89.085,89.092,89.059,89.083,1503999999.0
2006-03-02 21:21:00,89.09,89.112,89.083,89.103,1733200004.0
2006-03-02 21:22:00,89.097,89.139,89.096,89.13,1482299990.0
2006-03-02 21:23:00,89.146,89.166,89.131,89.153,1102799996.0
2006-03-02 21:24:00,89.162,89.201,89.14,89.183,732800001.0
2006-03-02 21:25:00,89.208,89.219,89.182,89.201,1082999996.0
2006-03-02 21:26:00,89.205,89.223,89.188,89.201,464500001.0
2006-03-02 21:27:00,89.196,89.205,89.177,89.181,560200001.0
2006-03-02 21:28:00,89.201,89.205,89.178,89.178,349099999.0
2006-03-02 21:29:00,89.173,89.183,89.145,89.174,596499996.0
2006-03-02 21:30:00,89.165,89.178,89.149,89.16,526600003.0
2006-03-02 21:31:00,89.172,89.181,89.152,89.163,201299999.0
2006-03-02 21:32:00,89.176,89.184,89.154,89.17,1489100004.0
2006-03-02 21:33:00,89.167,89.167,89.135,89.135,165000001.0
2006-03-02 21:34:00,89.15,89.168,89.129,89.129,385800000.0
2006-03-02 21:35:00,89.162,89.169,89.142,89.148,341899997.0
2006-03-02 21:36:00,89.141,89.167,89.14,89.152,173700000.0
2006-03-02 21:37:00,89.139,89.156,89.12,89.143,383199998.0
2006-03-02 21:38:00,89.141,89.163,89.136,89.149,462400001.0
2006-03-02 21:39:00,89.145,89.161,89.128,89.152,250300000.0
2006-03-02 21:40:00,89.152,89.165,89.134,89.155,388699996.0
2006-03-02 21:41:00,89.137,89.153,89.129,89.148,413299995.0
2006-03-02 21:42:00,89.143,89.156,89.121,89.14,762099999.0
2006-03-02 21:43:00,89.138,89.15,89.124,89.145,678999999.0
2006-03-02 21:44:00,89.13,89.157,89.121,89.157,1497499988.0
2006-03-02 21:45:00,89.15,89.15,89.112,89.112,904900009.0
2006-03-02 21:46:00,89.123,89.15,89.12,89.14,435199991.0
2006-03-02 21:47:00,89.128,89.153,89.123,89.137,834900000.0
2006-03-02 21:48:00,89.125,89.137,89.111,89.124,411400000.0
2006-03-02 21:49:00,89.134,89.146,89.111,89.122,786300008.0
2006-03-02 21:50:00,89.144,89.158,89.132,89.141,177400000.0
2006-03-02 21:51:00,89.15,89.15,89.124,89.124,287099997.0
2006-03-02 21:52:00,89.142,89.157,89.126,89.13,654700001.0
2006-03-02 21:53:00,89.135,89.146,89.125,89.125,247399996.0
2006-03-02 21:54:00,89.128,89.14,89.12,89.135,195999998.0
2006-03-02 21:55:00,89.116,89.133,89.112,89.125,232600002.0
2006-03-02 21:56:00,89.122,89.129,89.11,89.129,559499998.0
2006-03-02 21:57:00,89.13,89.13,89.11,89.11,171999996.0
2006-03-02 21:58:00,89.113,89.13,89.113,89.113,167099998.0
2006-03-02 21:59:00,89.112,89.122,89.079,89.095,747899999.0
2006-03-02 22:00:00,89.086,89.107,89.069,89.101,750299991.0
2006-03-02 22:01:00,89.085,89.11,89.082,89.11,804599995.0
2006-03-02 22:02:00,89.105,89.125,89.09,89.098,1032799997.0
2006-03-02 22:03:00,89.115,89.135,89.1,89.111,233700001.0
2006-03-02 22:04:00,89.131,89.142,89.116,89.135,645299996.0
2006-03-02 22:05:00,89.116,89.14,89.11,89.135,452800002.0
2006-03-02 22:06:00,89.119,89.135,89.11,89.13,164299996.0
2006-03-02 22:07:00,89.115,89.135,89.115,89.135,99800001.0
2006-03-02 22:08:00,89.124,89.137,89.101,89.12,250500001.0
2006-03-02 22:09:00,89.127,89.133,89.109,89.109,444099999.0
2006-03-02 22:10:00,89.138,89.143,89.109,89.109,247600000.0
2006-03-02 22:11:00,89.143,89.156,89.117,89.13,452899993.0
2006-03-02 22:12:00,89.145,89.15,89.107,89.128,538499994.0
2006-03-02 22:13:00,89.145,89.145,89.111,89.127,547999998.0
2006-03-02 22:14:00,89.14,89.143,89.118,89.125,110099999.0
2006-03-02 22:15:00,89.13,89.15,89.124,89.142,541299999.0
2006-03-02 22:16:00,89.124,89.148,89.122,89.14,465099997.0
2006-03-02 22:17:00,89.14,89.15,89.122,89.137,83700002.0
2006-03-02 22:18:00,89.134,89.16,89.131,89.16,261000001.0
2006-03-02 22:19:00,89.158,89.175,89.14,89.158,155599999.0
2006-03-02 22:20:00,89.15,89.17,89.15,89.17,270100002.0
2006-03-02 22:21:00,89.144,89.175,89.144,89.172,101499999.0
2006-03-02 22:22:00,89.165,89.18,89.154,89.172,292099996.0
2006-03-02 22:23:00,89.174,89.182,89.158,89.166,124699999.0
2006-03-02 22:24:00,89.178,89.2,89.178,89.179,278699999.0
2006-03-02 22:25:00,89.191,89.197,89.173,89.185,307600000.0
2006-03-02 22:26:00,89.199,89.21,89.186,89.21,245299994.0
2006-03-02 22:27:00,89.195,89.208,89.177,89.202,731799993.0
2006-03-02 22:28:00,89.203,89.207,89.18,89.181,309699997.0
2006-03-02 22:29:00,89.179,89.197,89.157,89.183,262999996.0
2006-03-02 22:30:00,89.19,89.195,89.153,89.18,449799996.0
2006-03-02 22:31:00,89.187,89.221,89.187,89.221,117199998.0
2006-03-02 22:32:00,89.226,89.241,89.206,89.219,170699996.0
2006-03-02 22:33:00,89.245,89.257,89.224,89.224,368400000.0
2006-03-02 22:34:00,89.235,89.243,89.216,89.219,441299998.0
2006-03-02 22:35:00,89.229,89.249,89.228,89.23,327700000.0
2006-03-02 22:36:00,89.245,89.245,89.207,89.224,472399997.0
2006-03-02 22:37:00,89.236,89.257,89.227,89.232,216299999.0
2006-03-02 22:38:00,89.245,89.245,89.225,89.225,293700003.0
2006-03-02 22:39:00,89.229,89.245,89.222,89.245,260500008.0
2006-03-02 22:40:00,89.224,89.242,89.218,89.234,456700002.0
2006-03-02 22:41:00,89.22,89.235,89.22,89.235,276500000.0
2006-03-02 22:42:00,89.222,89.237,89.206,89.227,309300002.0
2006-03-02 22:43:00,89.213,89.23,89.193,89.215,693399995.0
2006-03-02 22:44:00,89.219,89.234,89.203,89.203,551199996.0
2006-03-02 22:45:00,89.219,89.256,89.213,89.25,459100003.0
2006-03-02 22:46:00,89.244,89.265,89.234,89.264,412600003.0
2006-03-02 22:47:00,89.244,89.262,89.23,89.247,368799998.0
2006-03-02 22:48:00,89.247,89.262,89.213,89.215,557299996.0
2006-03-02 22:49:00,89.238,89.242,89.212,89.212,577599996.0
2006-03-02 22:50:00,89.233,89.235,89.205,89.205,162300003.0
2006-03-02 22:51:00,89.225,89.244,89.207,89.241,530099996.0
2006-03-02 22:52:00,89.226,89.243,89.209,89.22,69699999.0
2006-03-02 22:53:00,89.224,89.232,89.167,89.2,415500004.0
2006-03-02 22:54:00,89.22,89.23,89.202,89.209,267000004.0
2006-03-02 22:55:00,89.208,89.227,89.199,89.222,327599996.0
2006-03-02 22:56:00,89.208,89.238,89.208,89.23,281299998.0
2006-03-02 22:57:00,89.22,89.243,89.209,89.24,234299997.0
2006-03-02 22:58:00,89.23,89.245,89.23,89.245,74299999.0
2006-03-02 22:59:00,89.21,89.238,89.157,89.207,251599999.0
2006-03-02 23:00:00,89.227,89.24,89.213,89.235,253899998.0
2006-03-02 23:01:00,89.219,89.235,89.213,89.233,115699999.0
2006-03-02 23:02:00,89.24,89.24,89.215,89.221,163300000.0
2006-03-02 23:03:00,89.232,89.238,89.214,89.238,177199999.0
2006-03-02 23:04:00,89.216,89.231,89.189,89.2,135099998.0
2006-03-02 23:05:00,89.216,89.216,89.189,89.196,77099997.0
2006-03-02 23:06:00,89.189,89.204,89.182,89.203,117800000.0
2006-03-02 23:07:00,89.192,89.2,89.172,89.188,160899997.0
2006-03-02 23:08:00,89.196,89.207,89.183,89.19,282300001.0
2006-03-02 23:09:00,89.205,89.205,89.186,89.19,205499993.0
2006-03-02 23:10:00,89.184,89.199,89.168,89.191,179700000.0
2006-03-02 23:11:00,89.17,89.194,89.16,89.187,244999994.0
2006-03-02 23:12:00,89.185,89.197,89.171,89.183,250399999.0
2006-03-02 23:13:00,89.197,89.207,89.179,89.184,211199996.0
2006-03-02 23:14:00,89.203,89.212,89.174,89.188,228599999.0
2006-03-02 23:15:00,89.189,89.197,89.179,89.185,99399998.0
2006-03-02 23:16:00,89.17,89.202,89.17,89.2,235499998.0
2006-03-02 23:17:00,89.173,89.211,89.173,89.202,338700002.0
2006-03-02 23:18:00,89.198,89.198,89.177,89.178,76999999.0
2006-03-02 23:19:00,89.184,89.2,89.17,89.2,156499999.0
2006-03-02 23:20:00,89.195,89.196,89.168,89.18,154500002.0
2006-03-02 23:21:00,89.172,89.198,89.172,89.198,274799999.0
2006-03-02 23:22:00,89.197,89.197,89.16,89.16,215800001.0
2006-03-02 23:23:00,89.172,89.186,89.151,89.165,187200001.0
2006-03-02 23:24:00,89.167,89.194,89.166,89.191,393300005.0
2006-03-02 23:25:00,89.183,89.197,89.171,89.177,272700000.0
2006-03-02 23:26:00,89.178,89.204,89.178,89.204,128699998.0
2006-03-02 23:27:00,89.193,89.199,89.177,89.195,262000001.0
2006-03-02 23:28:00,89.202,89.202,89.17,89.17,178600001.0
2006-03-02 23:29:00,89.195,89.207,89.177,89.182,343200002.0
2006-03-02 23:30:00,89.174,89.201,89.174,89.187,320300001.0
2006-03-02 23:31:00,89.169,89.185,89.165,89.182,147999998.0
2006-03-02 23:32:00,89.164,89.185,89.164,89.182,270299998.0
2006-03-02 23:33:00,89.179,89.188,89.16,89.173,173900000.0
2006-03-02 23:34:00,89.188,89.22,89.171,89.202,249299997.0
2006-03-02 23:35:00,89.226,89.226,89.181,89.192,241800001.0
2006-03-02 23:36:00,89.207,89.207,89.182,89.182,118199999.0
2006-03-02 23:37:00,89.2,89.2,89.181,89.181,114999996.0
2006-03-02 23:38:00,89.181,89.204,89.176,89.204,245400003.0
2006-03-02 23:39:00,89.208,89.208,89.165,89.165,202899998.0
2006-03-02 23:40:00,89.176,89.198,89.166,89.17,312800001.0
2006-03-02 23:41:00,89.177,89.204,89.177,89.198,196899997.0
2006-03-02 23:42:00,89.175,89.199,89.175,89.197,270499999.0
2006-03-02 23:43:00,89.184,89.208,89.179,89.208,337100008.0
2006-03-02 23:44:00,89.181,89.21,89.176,89.21,358800000.0
2006-03-02 23:45:00,89.212,89.212,89.183,89.192,173899997.0
2006-03-02 23:46:00,89.205,89.21,89.192,89.198,28399999.0
2006-03-02 23:47:00,89.188,89.208,89.187,89.207,157299998.0
2006-03-02 23:48:00,89.187,89.218,89.187,89.218,299899996.0
2006-03-02 23:49:00,89.207,89.22,89.194,89.199,135700003.0
2006-03-02 23:50:00,89.191,89.22,89.191,89.22,180300002.0
2006-03-02 23:51:00,89.215,89.219,89.193,89.193,350500007.0
2006-03-02 23:52:00,89.205,89.215,89.191,89.2,58700000.0
2006-03-02 23:53:00,89.208,89.21,89.191,89.193,112100000.0
2006-03-02 23:54:00,89.21,89.227,89.198,89.214,181399995.0
2006-03-02 23:55:00,89.219,89.219,89.194,89.194,149999999.0
2006-03-02 23:56:00,89.212,89.217,89.193,89.193,192299999.0
2006-03-02 23:57:00,89.207,89.226,89.194,89.212,116999999.0
2006-03-02 23:58:00,89.199,89.216,89.196,89.199,265699997.0
2006-03-02 23:59:00,89.2,89.215,89.2,89.215,59000000.0
2006-03-03 00:00:00,89.215,89.22,89.195,89.213,196999999.0
2006-03-03 00:01:00,89.203,89.229,89.18,89.202,242199999.0
2006-03-03 00:02:00,89.208,89.25,89.205,89.205,306099999.0
2006-03-03 00:03:00,89.193,89.229,89.187,89.21,206000000.0
2006-03-03 00:04:00,89.22,89.234,89.192,89.192,324899996.0
2006-03-03 00:05:00,89.213,89.224,89.184,89.206,240000003.0
2006-03-03 00:06:00,89.177,89.224,89.177,89.215,188899999.0
2006-03-03 00:07:00,89.209,89.231,89.194,89.215,292199999.0
2006-03-03 00:08:00,89.218,89.258,89.212,89.258,139199998.0
2006-03-03 00:09:00,89.255,89.27,89.22,89.245,333000000.0
2006-03-03 00:10:00,89.243,89.267,89.229,89.251,283599998.0
2006-03-03 00:11:00,89.241,89.259,89.22,89.23,153800000.0
2006-03-03 00:12:00,89.255,89.264,89.21,89.21,289600001.0
2006-03-03 00:13:00,89.22,89.255,89.215,89.222,253799997.0
2006-03-03 00:14:00,89.217,89.244,89.197,89.234,194600000.0
2006-03-03 00:15:00,89.225,89.251,89.211,89.218,206100002.0
2006-03-03 00:16:00,89.212,89.237,89.197,89.21,225400001.0
2006-03-03 00:17:00,89.23,89.23,89.185,89.185,196999999.0
2006-03-03 00:18:00,89.217,89.225,89.19,89.2,273100000.0
2006-03-03 00:19:00,89.205,89.241,89.197,89.238,299100001.0
2006-03-03 00:20:00,89.214,89.24,89.203,89.224,261600004.0
2006-03-03 00:21:00,89.205,89.252,89.203,89.217,331299997.0
2006-03-03 00:22:00,89.24,89.255,89.212,89.226,286400000.0
2006-03-03 00:23:00,89.208,89.25,89.193,89.232,160699999.0
2006-03-03 00:24:00,89.212,89.243,89.202,89.22,146199999.0
2006-03-03 00:25:00,89.214,89.233,89.205,89.216,217000001.0
2006-03-03 00:26:00,89.242,89.254,89.209,89.235,201599998.0
2006-03-03 00:27:00,89.243,89.263,89.228,89.238,245299998.0
2006-03-03 00:28:00,89.235,89.244,89.212,89.224,216600001.0
2006-03-03 00:29:00,89.227,89.23,89.196,89.216,206200002.0
2006-03-03 00:30:00,89.207,89.22,89.196,89.205,182400000.0
2006-03-03 00:31:00,89.194,89.218,89.194,89.218,53800000.0
2006-03-03 00:32:00,89.182,89.199,89.165,89.176,234000000.0
2006-03-03 00:33:00,89.182,89.196,89.165,89.184,213000003.0
2006-03-03 00:34:00,89.188,89.208,89.172,89.202,152399996.0
2006-03-03 00:35:00,89.198,89.229,89.198,89.225,158799997.0
2006-03-03 00:36:00,89.215,89.215,89.171,89.171,285900000.0
2006-03-03 00:37:00,89.156,89.182,89.151,89.173,271900001.0
2006-03-03 00:38:00,89.166,89.179,89.144,89.157,263700000.0
2006-03-03 00:39:00,89.149,89.173,89.147,89.156,163699999.0
2006-03-03 00:40:00,89.18,89.18,89.153,89.16,246200000.0
2006-03-03 00:41:00,89.175,89.185,89.164,89.17,215600003.0
2006-03-03 00:42:00,89.155,89.172,89.144,89.158,293900003.0
2006-03-03 00:43:00,89.138,89.169,89.138,89.169,54099998.0
2006-03-03 00:44:00,89.175,89.18,89.15,89.15,93000001.0
2006-03-03 00:45:00,89.175,89.183,89.155,89.161,275200005.0
2006-03-03 00:46:00,89.16,89.192,89.157,89.192,92700000.0
2006-03-03 00:47:00,89.168,89.199,89.162,89.199,295399998.0
2006-03-03 00:48:00,89.182,89.197,89.16,89.18,249799999.0
2006-03-03 00:49:00,89.185,89.204,89.175,89.191,173200003.0
2006-03-03 00:50:00,89.205,89.205,89.185,89.195,242099999.0
2006-03-03 00:51:00,89.19,89.193,89.161,89.181,213399994.0
2006-03-03 00:52:00,89.178,89.192,89.159,89.178,267400000.0
2006-03-03 00:53:00,89.18,89.18,89.16,89.168,93900000.0
2006-03-03 00:54:00,89.182,89.188,89.16,89.167,244699998.0
2006-03-03 00:55:00,89.171,89.196,89.171,89.196,267500000.0
2006-03-03 00:56:00,89.19,89.202,89.169,89.186,226499999.0
2006-03-03 00:57:00,89.21,89.215,89.187,89.194,258599996.0
2006-03-03 00:58:00,89.187,89.2,89.174,89.192,189799999.0
2006-03-03 00:59:00,89.188,89.2,89.176,89.2,308800004.0
2006-03-03 01:00:00,89.171,89.205,89.171,89.195,216899999.0
2006-03-03 01:01:00,89.195,89.2,89.182,89.188,64000001.0
2006-03-03 01:02:00,89.2,89.205,89.173,89.193,164900000.0
2006-03-03 01:03:00,89.187,89.222,89.187,89.221,180100001.0
2006-03-03 01:04:00,89.216,89.227,89.193,89.209,247600001.0
2006-03-03 01:05:00,89.185,89.212,89.172,89.19,152200000.0
2006-03-03 01:06:00,89.175,89.203,89.172,89.196,289499999.0
2006-03-03 01:07:00,89.198,89.204,89.174,89.174,265199997.0
2006-03-03 01:08:00,89.192,89.208,89.187,89.208,172199999.0
2006-03-03 01:09:00,89.189,89.206,89.185,89.188,204400000.0
2006-03-03 01:10:00,89.2,89.2,89.18,89.18,149799998.0
2006-03-03 01:11:00,89.197,89.213,89.186,89.21,314900002.0
2006-03-03 01:12:00,89.206,89.213,89.191,89.197,260000001.0
2006-03-03 01:13:00,89.19,89.22,89.186,89.22,209999997.0
2006-03-03 01:14:00,89.212,89.212,89.178,89.178,215100004.0
2006-03-03 01:15:00,89.192,89.203,89.185,89.193,177300001.0
2006-03-03 01:16:00,89.211,89.218,89.186,89.186,279499995.0
2006-03-03 01:17:00,89.198,89.203,89.178,89.185,102599999.0
2006-03-03 01:18:00,89.193,89.21,89.188,89.195,95399999.0
2006-03-03 01:19:00,89.2,89.201,89.183,89.185,209899999.0
2006-03-03 01:20:00,89.196,89.199,89.163,89.163,215899999.0
2006-03-03 01:21:00,89.176,89.205,89.173,89.192,217600003.0
2006-03-03 01:22:00,89.197,89.2,89.179,89.185,151099997.0
2006-03-03 01:23:00,89.183,89.183,89.163,89.166,132100002.0
2006-03-03 01:24:00,89.164,89.179,89.15,89.168,351000000.0
2006-03-03 01:25:00,89.174,89.174,89.144,89.146,78100000.0
2006-03-03 01:26:00,89.145,89.159,89.135,89.154,266699999.0
2006-03-03 01:27:00,89.145,89.162,89.139,89.149,288500000.0
2006-03-03 01:28:00,89.161,89.175,89.137,89.17,285300002.0
2006-03-03 01:29:00,89.145,89.185,89.145,89.167,274299996.0
2006-03-03 01:30:00,89.134,89.155,89.02,89.021,208800000.0
2006-03-03 01:31:00,89.017,89.063,89.016,89.063,152800000.0
2006-03-03 01:32:00,89.068,89.091,89.048,89.078,149799999.0
2006-03-03 01:33:00,89.059,89.059,89.033,89.033,99600002.0
2006-03-03 01:34:00,88.993,89.01,88.977,88.989,326799999.0
2006-03-03 01:35:00,88.983,89.025,88.983,88.997,179499997.0
2006-03-03 01:36:00,89.005,89.041,88.987,89.01,160599997.0
2006-03-03 01:37:00,89.072,89.072,89.029,89.037,247799997.0
2006-03-03 01:38:00,89.046,89.058,89.014,89.045,235000002.0
2006-03-03 01:39:00,89.03,89.05,89.03,89.05,147699999.0
2006-03-03 01:40:00,89.04,89.061,89.029,89.04,255500002.0
2006-03-03 01:41:00,89.041,89.061,89.027,89.047,247099999.0
2006-03-03 01:42:00,89.054,89.062,89.027,89.028,186100002.0
2006-03-03 01:43:00,89.033,89.053,89.033,89.052,261400004.0
2006-03-03 01:44:00,89.064,89.09,89.051,89.073,147299997.0
2006-03-03 01:45:00,89.09,89.108,89.079,89.097,307699999.0
2006-03-03 01:46:00,89.106,89.106,89.077,89.093,208300004.0
2006-03-03 01:47:00,89.092,89.103,89.072,89.08,294699998.0
2006-03-03 01:48:00,89.092,89.117,89.079,89.117,280999996.0
2006-03-03 01:49:00,89.087,89.115,89.084,89.105,381800003.0
2006-03-03 01:50:00,89.076,89.115,89.076,89.104,262600000.0
2006-03-03 01:51:00,89.112,89.112,89.088,89.099,253499999.0
2006-03-03 01:52:00,89.093,89.133,89.088,89.113,191399997.0
2006-03-03 01:53:00,89.133,89.158,89.113,89.125,193499997.0
2006-03-03 01:54:00,89.129,89.154,89.129,89.142,292300004.0
2006-03-03 01:55:00,89.141,89.155,89.128,89.142,195099996.0
2006-03-03 01:56:00,89.133,89.15,89.11,89.15,322899995.0
2006-03-03 01:57:00,89.153,89.157,89.126,89.133,323700003.0
2006-03-03 01:58:00,89.143,89.164,89.137,89.162,406500004.0
2006-03-03 01:59:00,89.145,89.158,89.13,89.158,339900000.0
2006-03-03 02:00:00,89.139,89.176,89.139,89.176,224600001.0
2006-03-03 02:01:00,89.17,89.197,89.164,89.185,177299999.0
2006-03-03 02:02:00,89.206,89.234,89.203,89.211,294299996.0
2006-03-03 02:03:00,89.178,89.2,89.166,89.183,145199999.0
2006-03-03 02:04:00,89.176,89.19,89.166,89.184,408600002.0
2006-03-03 02:05:00,89.164,89.191,89.164,89.184,207299998.0
2006-03-03 02:06:00,89.177,89.193,89.166,89.174,183200004.0
2006-03-03 02:07:00,89.184,89.211,89.179,89.206,187500001.0
2006-03-03 02:08:00,89.207,89.232,89.195,89.201,299599994.0
2006-03-03 02:09:00,89.191,89.198,89.168,89.168,276999995.0
2006-03-03 02:10:00,89.178,89.184,89.162,89.168,218400000.0
2006-03-03 02:11:00,89.185,89.202,89.169,89.177,187400002.0
2006-03-03 02:12:00,89.209,89.245,89.209,89.244,101799998.0
2006-03-03 02:13:00,89.265,89.309,89.265,89.287,266700000.0
2006-03-03 02:14:00,89.286,89.303,89.272,89.282,191800001.0
2006-03-03 02:15:00,89.259,89.279,89.234,89.27,282299999.0
2006-03-03 02:16:00,89.251,89.282,89.251,89.278,214399999.0
2006-03-03 02:17:00,89.3,89.311,89.289,89.289,81100000.0
2006-03-03 02:18:00,89.31,89.338,89.303,89.307,217199998.0
2006-03-03 02:19:00,89.297,89.32,89.287,89.305,182899995.0
2006-03-03 02:20:00,89.283,89.3,89.283,89.295,165300001.0
2006-03-03 02:21:00,89.257,89.276,89.252,89.27,121099999.0
2006-03-03 02:22:00,89.283,89.299,89.271,89.282,63999999.0
2006-03-03 02:23:00,89.287,89.287,89.258,89.275,262099999.0
2006-03-03 02:24:00,89.286,89.286,89.255,89.255,244600001.0
2006-03-03 02:25:00,89.263,89.277,89.248,89.266,141400000.0
2006-03-03 02:26:00,89.278,89.278,89.243,89.243,136399996.0
2006-03-03 02:27:00,89.268,89.275,89.25,89.265,296499996.0
2006-03-03 02:28:00,89.267,89.285,89.261,89.271,130299998.0
2006-03-03 02:29:00,89.287,89.307,89.274,89.282,167500002.0
2006-03-03 02:30:00,89.269,89.319,89.269,89.319,177199998.0
2006-03-03 02:31:00,89.348,89.376,89.337,89.337,92299999.0
2006-03-03 02:32:00,89.338,89.358,89.316,89.34,306599997.0
2006-03-03 02:33:00,89.339,89.365,89.337,89.352,184299999.0
2006-03-03 02:34:00,89.322,89.367,89.322,89.365,183699998.0
2006-03-03 02:35:00,89.338,89.364,89.336,89.363,227799998.0
2006-03-03 02:36:00,89.351,89.373,89.351,89.371,169599999.0
2006-03-03 02:37:00,89.367,89.41,89.35,89.391,129799998.0
2006-03-03 02:38:00,89.415,89.422,89.391,89.399,254900000.0
2006-03-03 02:39:00,89.387,89.404,89.387,89.387,159000002.0
2006-03-03 02:40:00,89.379,89.416,89.379,89.416,176699998.0
2006-03-03 02:41:00,89.411,89.438,89.403,89.438,306999995.0
2006-03-03 02:42:00,89.442,89.457,89.432,89.439,368900000.0
2006-03-03 02:43:00,89.439,89.479,89.428,89.452,258700000.0
2006-03-03 02:44:00,89.442,89.462,89.434,89.449,194100000.0
2006-03-03 02:45:00,89.432,89.454,89.42,89.427,172599997.0
2006-03-03 02:46:00,89.427,89.455,89.427,89.451,281699994.0
2006-03-03 02:47:00,89.45,89.451,89.43,89.438,153299998.0
2006-03-03 02:48:00,89.439,89.445,89.418,89.422,312200001.0
2006-03-03 02:49:00,89.421,89.45,89.419,89.433,175400001.0
2006-03-03 02:50:00,89.44,89.453,89.422,89.434,180400000.0
2006-03-03 02:51:00,89.443,89.457,89.431,89.431,157500002.0
2006-03-03 02:52:00,89.452,89.458,89.434,89.439,184500000.0
2006-03-03 02:53:00,89.45,89.459,89.431,89.443,251100001.0
2006-03-03 02:54:00,89.465,89.52,89.456,89.503,103299999.0
2006-03-03 02:55:00,89.54,89.625,89.534,89.614,380800004.0
2006-03-03 02:56:00,89.605,89.627,89.582,89.59,227600002.0
2006-03-03 02:57:00,89.585,89.617,89.585,89.607,155599997.0
2006-03-03 02:58:00,89.566,89.586,89.564,89.569,176100001.0
2006-03-03 02:59:00,89.567,89.615,89.566,89.612,292499999.0
2006-03-03 03:00:00,89.62,89.631,89.596,89.598,291600001.0
2006-03-03 03:01:00,89.58,89.621,89.579,89.617,211200002.0
2006-03-03 03:02:00,89.61,89.61,89.572,89.572,217099996.0
2006-03-03 03:03:00,89.552,89.573,89.538,89.566,189300003.0
2006-03-03 03:04:00,89.552,89.573,89.529,89.55,298599997.0
2006-03-03 03:05:00,89.545,89.564,89.518,89.529,222699999.0
2006-03-03 03:06:00,89.53,89.53,89.502,89.502,63600000.0
2006-03-03 03:07:00,89.496,89.538,89.491,89.516,166400000.0
2006-03-03 03:08:00,89.498,89.511,89.482,89.511,204699998.0
2006-03-03 03:09:00,89.513,89.521,89.488,89.488,306699999.0
2006-03-03 03:10:00,89.472,89.503,89.47,89.503,363600001.0
2006-03-03 03:11:00,89.497,89.497,89.459,89.466,215099998.0
2006-03-03 03:12:00,89.447,89.465,89.422,89.422,131200001.0
2006-03-03 03:13:00,89.424,89.426,89.403,89.403,234399996.0
2006-03-03 03:14:00,89.412,89.425,89.399,89.412,175300001.0
2006-03-03 03:15:00,89.423,89.423,89.389,89.395,249500003.0
2006-03-03 03:16:00,89.4,89.411,89.381,89.393,240899999.0
2006-03-03 03:17:00,89.397,89.403,89.39,89.39,66400002.0
2006-03-03 03:18:00,89.401,89.407,89.371,89.39,208900000.0
2006-03-03 03:19:00,89.393,89.41,89.388,89.405,197199997.0
2006-03-03 03:20:00,89.393,89.406,89.371,89.375,184199998.0
2006-03-03 03:21:00,89.365,89.398,89.351,89.351,330799998.0
2006-03-03 03:22:00,89.342,89.359,89.324,89.353,216400001.0
2006-03-03 03:23:00,89.345,89.365,89.336,89.357,220999998.0
2006-03-03 03:24:00,89.356,89.377,89.337,89.357,256800001.0
2006-03-03 03:25:00,89.386,89.386,89.35,89.358,436300002.0
2006-03-03 03:26:00,89.382,89.382,89.354,89.355,192399997.0
2006-03-03 03:27:00,89.357,89.379,89.352,89.366,244099998.0
2006-03-03 03:28:00,89.375,89.393,89.375,89.393,36800000.0
2006-03-03 03:29:00,89.387,89.408,89.387,89.395,183400003.0
2006-03-03 03:30:00,89.405,89.405,89.372,89.372,120399998.0
2006-03-03 03:31:00,89.388,89.4,89.375,89.392,144200001.0
2006-03-03 03:32:00,89.385,89.398,89.366,89.392,309699996.0
2006-03-03 03:33:00,89.392,89.403,89.372,89.372,352299994.0
2006-03-03 03:34:00,89.371,89.396,89.369,89.395,150600000.0
2006-03-03 03:35:00,89.373,89.402,89.373,89.384,208100003.0
2006-03-03 03:36:00,89.387,89.393,89.372,89.377,111599997.0
2006-03-03 03:37:00,89.384,89.408,89.376,89.394,276500007.0
2006-03-03 03:38:00,89.385,89.4,89.361,89.381,119300001.0
2006-03-03 03:39:00,89.401,89.403,89.371,89.371,215299998.0
2006-03-03 03:40:00,89.402,89.413,89.379,89.379,220100003.0
2006-03-03 03:41:00,89.378,89.393,89.365,89.367,273999997.0
2006-03-03 03:42:00,89.387,89.402,89.37,89.389,263699999.0
2006-03-03 03:43:00,89.378,89.394,89.34,89.35,168599999.0
2006-03-03 03:44:00,89.343,89.387,89.332,89.387,189100000.0
2006-03-03 03:45:00,89.379,89.382,89.353,89.368,294599997.0
2006-03-03 03:46:00,89.369,89.382,89.352,89.364,254599998.0
2006-03-03 03:47:00,89.372,89.385,89.359,89.374,139800004.0
2006-03-03 03:48:00,89.383,89.383,89.347,89.36,97700000.0
2006-03-03 03:49:00,89.369,89.372,89.339,89.345,191099998.0
2006-03-03 03:50:00,89.338,89.364,89.338,89.356,186800001.0
2006-03-03 03:51:00,89.364,89.364,89.324,89.324,250099999.0
2006-03-03 03:52:00,89.35,89.372,89.341,89.355,281599999.0
2006-03-03 03:53:00,89.346,89.369,89.344,89.365,193699996.0
2006-03-03 03:54:00,89.346,89.362,89.334,89.346,172800002.0
2006-03-03 03:55:00,89.347,89.356,89.334,89.336,132599999.0
2006-03-03 03:56:00,89.353,89.361,89.339,89.357,169799999.0
2006-03-03 03:57:00,89.35,89.365,89.342,89.355,87200001.0
2006-03-03 03:58:00,89.36,89.376,89.345,89.345,220800002.0
2006-03-03 03:59:00,89.346,89.363,89.337,89.36,166100000.0
2006-03-03 04:00:00,89.314,89.35,89.314,89.35,123799998.0
2006-03-03 04:01:00,89.348,89.354,89.332,89.339,187399997.0
2006-03-03 04:02:00,89.348,89.348,89.324,89.326,203000001.0
2006-03-03 04:03:00,89.335,89.335,89.32,89.32,113000000.0
2006-03-03 04:04:00,89.313,89.349,89.313,89.349,124499999.0
2006-03-03 04:05:00,89.352,89.37,89.344,89.37,126099999.0
2006-03-03 04:06:00,89.334,89.379,89.334,89.379,176599998.0
2006-03-03 04:07:00,89.377,89.394,89.368,89.381,194099998.0
2006-03-03 04:08:00,89.376,89.385,89.361,89.373,248500001.0
2006-03-03 04:09:00,89.357,89.379,89.343,89.362,263000001.0
2006-03-03 04:10:00,89.373,89.392,89.361,89.376,230099998.0
2006-03-03 04:11:00,89.393,89.398,89.372,89.385,248800000.0
2006-03-03 04:12:00,89.389,89.406,89.378,89.395,160800000.0
2006-03-03 04:13:00,89.385,89.394,89.371,89.382,180700002.0
2006-03-03 04:14:00,89.382,89.385,89.364,89.368,176900001.0
2006-03-03 04:15:00,89.369,89.385,89.367,89.383,167000000.0
2006-03-03 04:16:00,89.379,89.394,89.367,89.368,233899997.0
2006-03-03 04:17:00,89.372,89.394,89.372,89.375,315400000.0
2006-03-03 04:18:00,89.385,89.389,89.367,89.369,206800000.0
2006-03-03 04:19:00,89.37,89.393,89.37,89.372,192800001.0
2006-03-03 04:20:00,89.374,89.388,89.346,89.372,350499993.0
2006-03-03 04:21:00,89.38,89.408,89.38,89.381,202300000.0
2006-03-03 04:22:00,89.397,89.412,89.385,89.394,175200001.0
2006-03-03 04:23:00,89.427,89.451,89.418,89.418,232799999.0
2006-03-03 04:24:00,89.424,89.447,89.424,89.443,140599999.0
2006-03-03 04:25:00,89.433,89.446,89.415,89.435,287299999.0
2006-03-03 04:26:00,89.431,89.434,89.417,89.423,79800001.0
2006-03-03 04:27:00,89.403,89.429,89.403,89.425,101300001.0
2006-03-03 04:28:00,89.408,89.436,89.408,89.425,372899999.0
2006-03-03 04:29:00,89.413,89.427,89.404,89.418,54199998.0
2006-03-03 04:30:00,89.42,89.434,89.408,89.415,187900000.0
2006-03-03 04:31:00,89.429,89.437,89.412,89.427,183500001.0
2006-03-03 04:32:00,89.41,89.43,89.402,89.423,188599998.0
2006-03-03 04:33:00,89.42,89.42,89.401,89.401,145900000.0
2006-03-03 04:34:00,89.41,89.425,89.404,89.422,41900000.0
2006-03-03 04:35:00,89.41,89.43,89.41,89.423,153099996.0
2006-03-03 04:36:00,89.399,89.415,89.397,89.413,241099996.0
2006-03-03 04:37:00,89.417,89.422,89.394,89.399,244699999.0
2006-03-03 04:38:00,89.397,89.417,89.386,89.393,192899998.0
2006-03-03 04:39:00,89.418,89.418,89.38,89.38,336099999.0
2006-03-03 04:40:00,89.397,89.397,89.379,89.379,15100000.0
2006-03-03 04:41:00,89.387,89.395,89.371,89.382,301899999.0
2006-03-03 04:42:00,89.369,89.383,89.351,89.351,139400000.0
2006-03-03 04:43:00,89.343,89.362,89.343,89.358,179099998.0
2006-03-03 04:44:00,89.365,89.371,89.352,89.352,258700000.0
2006-03-03 04:45:00,89.358,89.372,89.348,89.372,208799998.0
2006-03-03 04:46:00,89.344,89.364,89.341,89.362,220099997.0
2006-03-03 04:47:00,89.342,89.36,89.332,89.35,220999997.0
2006-03-03 04:48:00,89.336,89.351,89.334,89.349,79100002.0
2006-03-03 04:49:00,89.355,89.356,89.336,89.338,140299998.0
2006-03-03 04:50:00,89.33,89.348,89.32,89.344,233999997.0
2006-03-03 04:51:00,89.322,89.345,89.322,89.34,97700000.0
2006-03-03 04:52:00,89.322,89.351,89.322,89.335,273799998.0
2006-03-03 04:53:00,89.345,89.347,89.316,89.316,259599996.0
2006-03-03 04:54:00,89.321,89.333,89.312,89.332,143700003.0
2006-03-03 04:55:00,89.326,89.334,89.31,89.316,310699999.0
2006-03-03 04:56:00,89.333,89.341,89.309,89.315,221099997.0
2006-03-03 04:57:00,89.329,89.336,89.317,89.318,268799996.0
2006-03-03 04:58:00,89.344,89.344,89.327,89.327,53199998.0
2006-03-03 04:59:00,89.35,89.35,89.323,89.323,126299999.0
2006-03-03 05:00:00,89.33,89.357,89.33,89.357,222300001.0
2006-03-03 05:01:00,89.343,89.355,89.326,89.337,83899998.0
2006-03-03 05:02:00,89.328,89.363,89.317,89.363,259000001.0
2006-03-03 05:03:00,89.357,89.376,89.356,89.368,296900000.0
2006-03-03 05:04:00,89.363,89.363,89.337,89.347,209599999.0
2006-03-03 05:05:00,89.362,89.375,89.347,89.362,214699999.0
2006-03-03 05:06:00,89.363,89.363,89.336,89.345,320000000.0
2006-03-03 05:07:00,89.372,89.379,89.347,89.348,257300000.0
2006-03-03 05:08:00,89.351,89.365,89.344,89.365,143300001.0
2006-03-03 05:09:00,89.373,89.379,89.345,89.353,199299996.0
2006-03-03 05:10:00,89.366,89.376,89.341,89.352,186499998.0
2006-03-03 05:11:00,89.361,89.374,89.347,89.348,109700002.0
2006-03-03 05:12:00,89.38,89.385,89.363,89.363,291799998.0
2006-03-03 05:13:00,89.382,89.382,89.361,89.361,50399999.0
2006-03-03 05:14:00,89.374,89.374,89.355,89.362,134300000.0
2006-03-03 05:15:00,89.364,89.377,89.354,89.355,206000001.0
2006-03-03 05:16:00,89.365,89.382,89.365,89.378,241599996.0
2006-03-03 05:17:00,89.373,89.386,89.358,89.373,172899999.0
2006-03-03 05:18:00,89.388,89.393,89.366,89.37,395499992.0
2006-03-03 05:19:00,89.388,89.388,89.371,89.371,62200000.0
2006-03-03 05:20:00,89.374,89.386,89.371,89.381,82300001.0
2006-03-03 05:21:00,89.371,89.386,89.363,89.382,207399997.0
2006-03-03 05:22:00,89.384,89.39,89.367,89.373,216399996.0
2006-03-03 05:23:00,89.38,89.39,89.361,89.376,96000002.0
2006-03-03 05:24:00,89.379,89.388,89.362,89.373,105899998.0
2006-03-03 05:25:00,89.393,89.407,89.376,89.407,222899999.0
2006-03-03 05:26:00,89.408,89.408,89.381,89.39,207499999.0
2006-03-03 05:27:00,89.385,89.397,89.377,89.393,173199998.0
2006-03-03 05:28:00,89.385,89.414,89.384,89.391,212200001.0
2006-03-03 05:29:00,89.411,89.411,89.376,89.376,171699997.0
2006-03-03 05:30:00,89.405,89.416,89.405,89.416,35800000.0
2006-03-03 05:31:00,89.41,89.425,89.396,89.425,245600000.0
2006-03-03 05:32:00,89.423,89.426,89.405,89.423,327100000.0
2006-03-03 05:33:00,89.438,89.438,89.414,89.429,205699998.0
2006-03-03 05:34:00,89.426,89.426,89.415,89.415,77000000.0
2006-03-03 05:35:00,89.417,89.433,89.414,89.42,124900000.0
2006-03-03 05:36:00,89.416,89.428,89.416,89.428,53199999.0
2006-03-03 05:37:00,89.41,89.427,89.41,89.427,247099999.0
2006-03-03 05:38:00,89.412,89.429,89.412,89.428,209200000.0
2006-03-03 05:39:00,89.411,89.438,89.411,89.434,129599999.0
2006-03-03 05:40:00,89.433,89.433,89.402,89.414,181200001.0
2006-03-03 05:41:00,89.422,89.442,89.418,89.442,264400002.0
2006-03-03 05:42:00,89.435,89.447,89.422,89.444,311899999.0
2006-03-03 05:43:00,89.441,89.458,89.437,89.453,165399999.0
2006-03-03 05:44:00,89.443,89.459,89.429,89.434,118799999.0
2006-03-03 05:45:00,89.452,89.452,89.432,89.432,62299999.0
2006-03-03 05:46:00,89.446,89.452,89.423,89.443,202900003.0
2006-03-03 05:47:00,89.439,89.459,89.406,89.423,131599999.0
2006-03-03 05:48:00,89.466,89.466,89.435,89.435,154899999.0
2006-03-03 05:49:00,89.462,89.471,89.446,89.449,205900003.0
2006-03-03 05:50:00,89.457,89.458,89.432,89.432,149399995.0
2006-03-03 05:51:00,89.46,89.472,89.435,89.462,210200001.0
2006-03-03 05:52:00,89.458,89.468,89.438,89.449,286500000.0
2006-03-03 05:53:00,89.458,89.47,89.452,89.47,205299996.0
2006-03-03 05:54:00,89.449,89.47,89.446,89.45,199799998.0
2006-03-03 05:55:00,89.435,89.468,89.435,89.463,222999999.0
2006-03-03 05:56:00,89.449,89.467,89.439,89.461,315699996.0
2006-03-03 05:57:00,89.47,89.47,89.45,89.45,127400000.0
2006-03-03 05:58:00,89.448,89.465,89.44,89.46,197499999.0
2006-03-03 05:59:00,89.452,89.47,89.447,89.452,186200001.0
2006-03-03 06:00:00,89.448,89.468,89.442,89.463,291599998.0
2006-03-03 06:01:00,89.439,89.458,89.418,89.442,88300001.0
2006-03-03 06:02:00,89.434,89.441,89.417,89.423,76100000.0
2006-03-03 06:03:00,89.453,89.459,89.435,89.435,211200003.0
2006-03-03 06:04:00,89.447,89.465,89.437,89.45,112199997.0
2006-03-03 06:05:00,89.456,89.467,89.441,89.444,256599997.0
2006-03-03 06:06:00,89.473,89.483,89.457,89.469,386200005.0
2006-03-03 06:07:00,89.472,89.481,89.457,89.481,129599999.0
2006-03-03 06:08:00,89.473,89.487,89.46,89.487,192500000.0
2006-03-03 06:09:00,89.474,89.492,89.471,89.489,210200002.0
2006-03-03 06:10:00,89.477,89.485,89.453,89.453,257100005.0
2006-03-03 06:11:00,89.453,89.491,89.453,89.466,305900000.0
2006-03-03 06:12:00,89.476,89.483,89.456,89.478,293899996.0
2006-03-03 06:13:00,89.473,89.49,89.464,89.485,234800003.0
2006-03-03 06:14:00,89.485,89.49,89.47,89.47,171900003.0
2006-03-03 06:15:00,89.462,89.49,89.462,89.485,186999998.0
2006-03-03 06:16:00,89.482,89.493,89.468,89.482,70500001.0
2006-03-03 06:17:00,89.463,89.493,89.463,89.485,202200000.0
2006-03-03 06:18:00,89.483,89.484,89.459,89.467,193600002.0
2006-03-03 06:19:00,89.486,89.494,89.471,89.486,275299998.0
2006-03-03 06:20:00,89.494,89.496,89.485,89.485,28500000.0
2006-03-03 06:21:00,89.478,89.495,89.472,89.49,68599998.0
2006-03-03 06:22:00,89.503,89.507,89.489,89.491,77000001.0
2006-03-03 06:23:00,89.517,89.517,89.495,89.505,76100000.0
2006-03-03 06:24:00,89.503,89.516,89.486,89.486,104900000.0
2006-03-03 06:25:00,89.477,89.507,89.477,89.49,161400003.0
2006-03-03 06:26:00,89.476,89.504,89.476,89.487,146100000.0
2006-03-03 06:27:00,89.474,89.506,89.474,89.492,263799999.0
2006-03-03 06:28:00,89.513,89.52,89.485,89.485,123499996.0
2006-03-03 06:29:00,89.515,89.515,89.5,89.5,72599998.0
2006-03-03 06:30:00,89.514,89.517,89.486,89.5,216200005.0
2006-03-03 06:31:00,89.482,89.501,89.473,89.492,85299999.0
2006-03-03 06:32:00,89.477,89.497,89.472,89.491,295100000.0
2006-03-03 06:33:00,89.481,89.507,89.475,89.507,189000002.0
2006-03-03 06:34:00,89.497,89.509,89.483,89.487,283300005.0
2006-03-03 06:35:00,89.505,89.505,89.468,89.485,127000001.0
2006-03-03 06:36:00,89.485,89.507,89.482,89.495,166499998.0
2006-03-03 06:37:00,89.494,89.505,89.484,89.492,159199999.0
2006-03-03 06:38:00,89.505,89.505,89.474,89.474,57900000.0
2006-03-03 06:39:00,89.501,89.501,89.485,89.485,45999999.0
2006-03-03 06:40:00,89.482,89.507,89.482,89.507,149000000.0
2006-03-03 06:41:00,89.503,89.507,89.481,89.483,263099997.0
2006-03-03 06:42:00,89.491,89.512,89.484,89.508,196599996.0
2006-03-03 06:43:00,89.513,89.514,89.492,89.492,152299998.0
2006-03-03 06:44:00,89.504,89.511,89.487,89.493,20100000.0
2006-03-03 06:45:00,89.511,89.519,89.494,89.504,234000006.0
2006-03-03 06:46:00,89.503,89.521,89.498,89.51,253499997.0
2006-03-03 06:47:00,89.492,89.51,89.476,89.493,92699998.0
2006-03-03 06:48:00,89.504,89.504,89.484,89.484,59400000.0
2006-03-03 06:49:00,89.51,89.51,89.482,89.482,31799999.0
2006-03-03 06:50:00,89.509,89.513,89.495,89.499,30299999.0
2006-03-03 06:51:00,89.515,89.523,89.501,89.511,248100001.0
2006-03-03 06:52:00,89.498,89.519,89.482,89.494,149499999.0
2006-03-03 06:53:00,89.499,89.51,89.479,89.495,270200000.0
2006-03-03 06:54:00,89.497,89.503,89.481,89.487,117499999.0
2006-03-03 06:55:00,89.512,89.518,89.496,89.496,250300001.0
2006-03-03 06:56:00,89.497,89.522,89.497,89.514,395700007.0
2006-03-03 06:57:00,89.52,89.52,89.503,89.52,127600002.0
2006-03-03 06:58:00,89.52,89.525,89.494,89.518,325000002.0
2006-03-03 06:59:00,89.504,89.53,89.502,89.519,163899999.0
2006-03-03 07:00:00,89.499,89.515,89.49,89.51,152399998.0
2006-03-03 07:01:00,89.52,89.52,89.5,89.508,290399997.0
2006-03-03 07:02:00,89.502,89.52,89.498,89.515,327199999.0
2006-03-03 07:03:00,89.497,89.515,89.49,89.51,101800001.0
2006-03-03 07:04:00,89.515,89.527,89.5,89.514,187699998.0
2006-03-03 07:05:00,89.514,89.53,89.51,89.525,176200001.0
2006-03-03 07:06:00,89.528,89.53,89.507,89.519,171299998.0
2006-03-03 07:07:00,89.52,89.52,89.5,89.5,98400001.0
2006-03-03 07:08:00,89.513,89.515,89.491,89.491,193500002.0
2006-03-03 07:09:00,89.493,89.505,89.493,89.5,43800000.0
2006-03-03 07:10:00,89.464,89.481,89.453,89.471,357400000.0
2006-03-03 07:11:00,89.463,89.476,89.45,89.469,133600002.0
2006-03-03 07:12:00,89.451,89.475,89.451,89.465,213000000.0
2006-03-03 07:13:00,89.466,89.466,89.434,89.447,174799999.0
2006-03-03 07:14:00,89.464,89.468,89.449,89.449,310700006.0
2006-03-03 07:15:00,89.471,89.478,89.455,89.466,193899995.0
2006-03-03 07:16:00,89.454,89.482,89.447,89.478,257900000.0
2006-03-03 07:17:00,89.472,89.48,89.454,89.46,356800001.0
2006-03-03 07:18:00,89.46,89.475,89.46,89.475,113700000.0
2006-03-03 07:19:00,89.475,89.483,89.46,89.462,230499998.0
2006-03-03 07:20:00,89.475,89.477,89.451,89.453,209799999.0
2006-03-03 07:21:00,89.448,89.472,89.448,89.467,139800001.0
2006-03-03 07:22:00,89.453,89.469,89.447,89.466,52900002.0
2006-03-03 07:23:00,89.465,89.477,89.45,89.465,314200002.0
2006-03-03 07:24:00,89.465,89.478,89.45,89.465,148500002.0
2006-03-03 07:25:00,89.461,89.475,89.457,89.473,248099998.0
2006-03-03 07:26:00,89.48,89.48,89.44,89.466,214400000.0
2006-03-03 07:27:00,89.449,89.48,89.449,89.469,225999998.0
2006-03-03 07:28:00,89.449,89.472,89.449,89.467,199500000.0
2006-03-03 07:29:00,89.469,89.487,89.455,89.455,155399999.0
2006-03-03 07:30:00,89.47,89.47,89.45,89.45,170700000.0
2006-03-03 07:31:00,89.461,89.462,89.435,89.455,288200002.0
2006-03-03 07:32:00,89.458,89.462,89.442,89.446,368499999.0
2006-03-03 07:33:00,89.455,89.467,89.419,89.45,245000002.0
2006-03-03 07:34:00,89.444,89.476,89.44,89.466,413899995.0
2006-03-03 07:35:00,89.466,89.475,89.446,89.456,369400000.0
2006-03-03 07:36:00,89.45,89.475,89.45,89.475,133599999.0
2006-03-03 07:37:00,89.469,89.49,89.463,89.49,222799999.0
2006-03-03 07:38:00,89.468,89.495,89.463,89.495,150600000.0
2006-03-03 07:39:00,89.495,89.505,89.476,89.484,336700004.0
2006-03-03 07:40:00,89.495,89.512,89.485,89.498,366499998.0
2006-03-03 07:41:00,89.503,89.513,89.484,89.507,158199998.0
2006-03-03 07:42:00,89.51,89.527,89.495,89.508,323700000.0
2006-03-03 07:43:00,89.515,89.516,89.495,89.502,167600000.0
2006-03-03 07:44:00,89.517,89.517,89.483,89.494,106000000.0
2006-03-03 07:45:00,89.47,89.505,89.47,89.495,165899998.0
2006-03-03 07:46:00,89.484,89.506,89.474,89.479,233800001.0
2006-03-03 07:47:00,89.48,89.5,89.48,89.5,90599998.0
2006-03-03 07:48:00,89.499,89.504,89.478,89.478,152900000.0
2006-03-03 07:49:00,89.486,89.491,89.468,89.468,175199998.0
2006-03-03 07:50:00,89.453,89.471,89.446,89.466,228900000.0
2006-03-03 07:51:00,89.452,89.465,89.443,89.443,246900006.0
2006-03-03 07:52:00,89.452,89.464,89.434,89.446,160200001.0
2006-03-03 07:53:00,89.453,89.478,89.448,89.463,199100001.0
2006-03-03 07:54:00,89.446,89.464,89.445,89.448,209100002.0
2006-03-03 07:55:00,89.457,89.47,89.441,89.458,260799995.0
2006-03-03 07:56:00,89.451,89.462,89.431,89.44,364400000.0
2006-03-03 07:57:00,89.435,89.464,89.435,89.454,213199998.0
2006-03-03 07:58:00,89.456,89.461,89.438,89.455,272399997.0
2006-03-03 07:59:00,89.459,89.468,89.445,89.445,210099997.0
2006-03-03 08:00:00,89.454,89.463,89.435,89.439,230400003.0
2006-03-03 08:01:00,89.468,89.508,89.468,89.493,191800001.0
2006-03-03 08:02:00,89.498,89.505,89.479,89.491,151999996.0
2006-03-03 08:03:00,89.489,89.519,89.481,89.519,244700000.0
2006-03-03 08:04:00,89.526,89.534,89.504,89.521,231500001.0
2006-03-03 08:05:00,89.527,89.536,89.514,89.515,181899996.0
2006-03-03 08:06:00,89.52,89.537,89.512,89.517,246699999.0
2006-03-03 08:07:00,89.521,89.534,89.501,89.509,177400000.0
2006-03-03 08:08:00,89.523,89.537,89.511,89.512,220400002.0
2006-03-03 08:09:00,89.521,89.54,89.503,89.532,386000006.0
2006-03-03 08:10:00,89.512,89.532,89.497,89.515,276299998.0
2006-03-03 08:11:00,89.51,89.533,89.5,89.509,96100001.0
2006-03-03 08:12:00,89.5,89.518,89.491,89.505,249499996.0
2006-03-03 08:13:00,89.512,89.517,89.482,89.502,215700001.0
2006-03-03 08:14:00,89.507,89.507,89.474,89.474,370200002.0
2006-03-03 08:15:00,89.481,89.507,89.48,89.484,265999995.0
2006-03-03 08:16:00,89.489,89.516,89.485,89.516,157800001.0
2006-03-03 08:17:00,89.513,89.513,89.495,89.495,49600000.0
2006-03-03 08:18:00,89.492,89.52,89.492,89.492,229100002.0
2006-03-03 08:19:00,89.495,89.508,89.458,89.491,177500003.0
2006-03-03 08:20:00,89.5,89.5,89.47,89.47,132899999.0
2006-03-03 08:21:00,89.495,89.495,89.47,89.477,149899999.0
2006-03-03 08:22:00,89.466,89.484,89.462,89.477,243999999.0
2006-03-03 08:23:00,89.455,89.485,89.455,89.458,219699999.0
2006-03-03 08:24:00,89.484,89.49,89.461,89.461,226900001.0
2006-03-03 08:25:00,89.483,89.484,89.464,89.473,205999999.0
2006-03-03 08:26:00,89.475,89.48,89.453,89.46,195400000.0
2006-03-03 08:27:00,89.453,89.477,89.453,89.473,291100000.0
2006-03-03 08:28:00,89.452,89.486,89.452,89.48,214099999.0
2006-03-03 08:29:00,89.478,89.493,89.466,89.466,163799999.0
2006-03-03 08:30:00,89.475,89.493,89.464,89.493,189699997.0
2006-03-03 08:31:00,89.488,89.5,89.46,89.479,230900002.0
2006-03-03 08:32:00,89.46,89.475,89.46,89.475,51800000.0
2006-03-03 08:33:00,89.453,89.471,89.434,89.453,167199999.0
2006-03-03 08:34:00,89.436,89.462,89.433,89.462,189900000.0
2006-03-03 08:35:00,89.461,89.461,89.443,89.449,202499997.0
2006-03-03 08:36:00,89.441,89.464,89.44,89.455,321399998.0
2006-03-03 08:37:00,89.441,89.465,89.437,89.449,115600000.0
2006-03-03 08:38:00,89.442,89.449,89.422,89.437,100100000.0
2006-03-03 08:39:00,89.422,89.459,89.422,89.458,350200000.0
2006-03-03 08:40:00,89.462,89.468,89.45,89.453,298999999.0
2006-03-03 08:41:00,89.453,89.472,89.453,89.472,155200000.0
2006-03-03 08:42:00,89.476,89.48,89.451,89.461,178300002.0
2006-03-03 08:43:00,89.446,89.463,89.432,89.453,170799999.0
2006-03-03 08:44:00,89.459,89.461,89.428,89.428,197200000.0
2006-03-03 08:45:00,89.453,89.468,89.44,89.456,230500000.0
2006-03-03 08:46:00,89.462,89.462,89.439,89.439,131400000.0
2006-03-03 08:47:00,89.453,89.463,89.438,89.44,245100003.0
2006-03-03 08:48:00,89.452,89.459,89.434,89.434,218299999.0
2006-03-03 08:49:00,89.442,89.445,89.424,89.433,263500001.0
2006-03-03 08:50:00,89.402,89.443,89.402,89.434,320199999.0
2006-03-03 08:51:00,89.421,89.454,89.399,89.427,243799999.0
2006-03-03 08:52:00,89.429,89.445,89.42,89.436,131599999.0
2006-03-03 08:53:00,89.442,89.448,89.416,89.419,142499998.0
2006-03-03 08:54:00,89.41,89.428,89.399,89.413,61500000.0
2006-03-03 08:55:00,89.42,89.445,89.409,89.419,182299999.0
2006-03-03 08:56:00,89.43,89.444,89.417,89.437,269599999.0
2006-03-03 08:57:00,89.445,89.449,89.423,89.437,300799996.0
2006-03-03 08:58:00,89.438,89.45,89.426,89.445,248799999.0
2006-03-03 08:59:00,89.423,89.448,89.423,89.44,123800001.0
2006-03-03 09:00:00,89.441,89.453,89.421,89.445,246500001.0
2006-03-03 09:01:00,89.425,89.445,89.423,89.435,141900000.0
2006-03-03 09:02:00,89.443,89.455,89.428,89.435,202300000.0
2006-03-03 09:03:00,89.436,89.436,89.407,89.41,213999997.0
2006-03-03 09:04:00,89.408,89.438,89.408,89.431,269900000.0
2006-03-03 09:05:00,89.447,89.456,89.419,89.432,221900002.0
2006-03-03 09:06:00,89.458,89.458,89.418,89.418,186800001.0
2006-03-03 09:07:00,89.429,89.447,89.42,89.433,176499998.0
2006-03-03 09:08:00,89.424,89.446,89.4,89.418,287700001.0
2006-03-03 09:09:00,89.439,89.457,89.428,89.439,175400000.0
2006-03-03 09:10:00,89.453,89.455,89.432,89.436,276999998.0
2006-03-03 09:11:00,89.438,89.46,89.435,89.46,225200004.0
2006-03-03 09:12:00,89.449,89.477,89.441,89.477,255499999.0
2006-03-03 09:13:00,89.488,89.488,89.47,89.48,126599997.0
2006-03-03 09:14:00,89.477,89.489,89.449,89.465,239499999.0
2006-03-03 09:15:00,89.44,89.456,89.424,89.442,199699998.0
2006-03-03 09:16:00,89.43,89.43,89.405,89.405,70600001.0
2006-03-03 09:17:00,89.397,89.43,89.395,89.43,253199994.0
2006-03-03 09:18:00,89.417,89.45,89.417,89.446,165499998.0
2006-03-03 09:19:00,89.445,89.46,89.434,89.46,65400001.0
2006-03-03 09:20:00,89.466,89.466,89.434,89.435,430599999.0
2006-03-03 09:21:00,89.432,89.452,89.43,89.451,196399998.0
2006-03-03 09:22:00,89.453,89.475,89.439,89.461,188799999.0
2006-03-03 09:23:00,89.446,89.464,89.441,89.455,308199995.0
2006-03-03 09:24:00,89.463,89.47,89.444,89.444,187500002.0
2006-03-03 09:25:00,89.455,89.465,89.432,89.443,393500001.0
2006-03-03 09:26:00,89.429,89.454,89.429,89.452,278800003.0
2006-03-03 09:27:00,89.459,89.472,89.445,89.445,349200003.0
2006-03-03 09:28:00,89.434,89.461,89.425,89.44,282800001.0
2006-03-03 09:29:00,89.427,89.438,89.411,89.429,151099994.0
2006-03-03 09:30:00,89.427,89.427,89.393,89.393,118299999.0
2006-03-03 09:31:00,89.393,89.414,89.387,89.389,298800001.0
2006-03-03 09:32:00,89.386,89.41,89.386,89.41,270700002.0
2006-03-03 09:33:00,89.402,89.418,89.396,89.413,277299998.0
2006-03-03 09:34:00,89.412,89.424,89.394,89.4,196199998.0
2006-03-03 09:35:00,89.415,89.426,89.397,89.398,257199997.0
2006-03-03 09:36:00,89.425,89.436,89.41,89.416,292900004.0
2006-03-03 09:37:00,89.419,89.454,89.418,89.444,242300000.0
2006-03-03 09:38:00,89.438,89.438,89.409,89.411,273999994.0
2006-03-03 09:39:00,89.371,89.393,89.36,89.362,222700000.0
2006-03-03 09:40:00,89.366,89.391,89.359,89.37,333800000.0
2006-03-03 09:41:00,89.362,89.386,89.35,89.386,298399997.0
2006-03-03 09:42:00,89.395,89.407,89.376,89.399,149900000.0
2006-03-03 09:43:00,89.388,89.41,89.381,89.397,156300002.0
2006-03-03 09:44:00,89.405,89.418,89.393,89.394,297199990.0
2006-03-03 09:45:00,89.399,89.41,89.386,89.403,360900001.0
2006-03-03 09:46:00,89.407,89.409,89.376,89.388,215199999.0
2006-03-03 09:47:00,89.384,89.392,89.368,89.387,214700004.0
2006-03-03 09:48:00,89.369,89.388,89.363,89.383,237699998.0
2006-03-03 09:49:00,89.368,89.385,89.363,89.363,213199993.0
2006-03-03 09:50:00,89.377,89.396,89.363,89.385,363799998.0
2006-03-03 09:51:00,89.364,89.395,89.364,89.395,107799999.0
2006-03-03 09:52:00,89.387,89.404,89.377,89.387,191900000.0
2006-03-03 09:53:00,89.363,89.387,89.343,89.359,187899997.0
2006-03-03 09:54:00,89.355,89.358,89.333,89.339,237199996.0
2006-03-03 09:55:00,89.343,89.355,89.328,89.33,155400000.0
2006-03-03 09:56:00,89.346,89.35,89.328,89.338,257100001.0
2006-03-03 09:57:00,89.348,89.364,89.336,89.341,519299997.0
2006-03-03 09:58:00,89.33,89.362,89.33,89.344,197700000.0
2006-03-03 09:59:00,89.353,89.37,89.34,89.343,157799999.0
2006-03-03 10:00:00,89.357,89.371,89.34,89.351,137200000.0
2006-03-03 10:01:00,89.361,89.389,89.342,89.365,185700003.0
2006-03-03 10:02:00,89.369,89.392,89.369,89.375,50600000.0
2006-03-03 10:03:00,89.396,89.408,89.379,89.379,232299996.0
2006-03-03 10:04:00,89.387,89.409,89.377,89.399,238599998.0
2006-03-03 10:05:00,89.404,89.421,89.393,89.413,251600001.0
2006-03-03 10:06:00,89.385,89.409,89.385,89.403,221800001.0
2006-03-03 10:07:00,89.367,89.392,89.367,89.392,35100000.0
2006-03-03 10:08:00,89.363,89.392,89.363,89.385,129599999.0
2006-03-03 10:09:00,89.382,89.388,89.366,89.376,116800001.0
2006-03-03 10:10:00,89.361,89.394,89.361,89.387,281700000.0
2006-03-03 10:11:00,89.387,89.396,89.37,89.375,266699997.0
2006-03-03 10:12:00,89.373,89.378,89.342,89.342,255699999.0
2006-03-03 10:13:00,89.364,89.388,89.359,89.374,144500001.0
2006-03-03 10:14:00,89.387,89.394,89.364,89.384,320699994.0
2006-03-03 10:15:00,89.386,89.398,89.374,89.393,231699999.0
2006-03-03 10:16:00,89.37,89.397,89.362,89.391,186000001.0
2006-03-03 10:17:00,89.387,89.395,89.363,89.381,227599999.0
2006-03-03 10:18:00,89.374,89.388,89.369,89.374,253499997.0
2006-03-03 10:19:00,89.36,89.384,89.36,89.378,308200002.0
2006-03-03 10:20:00,89.375,89.395,89.366,89.39,199999997.0
2006-03-03 10:21:00,89.39,89.41,89.377,89.402,267800000.0
2006-03-03 10:22:00,89.391,89.407,89.374,89.407,281799998.0
2006-03-03 10:23:00,89.382,89.413,89.382,89.408,263800002.0
2006-03-03 10:24:00,89.401,89.421,89.396,89.421,182399998.0
2006-03-03 10:25:00,89.402,89.419,89.397,89.417,267100001.0
2006-03-03 10:26:00,89.417,89.417,89.388,89.388,305400006.0
2006-03-03 10:27:00,89.407,89.419,89.394,89.394,130099996.0
2006-03-03 10:28:00,89.382,89.412,89.382,89.407,155499998.0
2006-03-03 10:29:00,89.401,89.403,89.37,89.37,208299998.0
2006-03-03 10:30:00,89.378,89.402,89.372,89.391,236299999.0
2006-03-03 10:31:00,89.381,89.398,89.349,89.387,178999999.0
2006-03-03 10:32:00,89.385,89.4,89.375,89.378,189800002.0
2006-03-03 10:33:00,89.384,89.397,89.376,89.393,217900001.0
2006-03-03 10:34:00,89.381,89.387,89.379,89.382,61500000.0
2006-03-03 10:35:00,89.398,89.404,89.383,89.39,195800001.0
2006-03-03 10:36:00,89.39,89.442,89.39,89.44,230100000.0
2006-03-03 10:37:00,89.42,89.452,89.418,89.444,363500002.0
2006-03-03 10:38:00,89.42,89.439,89.406,89.423,189300000.0
2006-03-03 10:39:00,89.421,89.44,89.413,89.423,178000000.0
2006-03-03 10:40:00,89.418,89.451,89.418,89.445,271600001.0
2006-03-03 10:41:00,89.439,89.452,89.425,89.438,194799998.0
2006-03-03 10:42:00,89.422,89.446,89.416,89.446,151599998.0
2006-03-03 10:43:00,89.445,89.449,89.419,89.425,246399995.0
2006-03-03 10:44:00,89.432,89.452,89.42,89.44,291699995.0
2006-03-03 10:45:00,89.434,89.447,89.421,89.44,285400000.0
2006-03-03 10:46:00,89.438,89.442,89.423,89.431,134399998.0
2006-03-03 10:47:00,89.435,89.462,89.43,89.462,260400003.0
2006-03-03 10:48:00,89.448,89.462,89.438,89.439,142699999.0
2006-03-03 10:49:00,89.478,89.478,89.455,89.458,97600000.0
2006-03-03 10:50:00,89.475,89.484,89.458,89.475,141599999.0
2006-03-03 10:51:00,89.475,89.481,89.462,89.466,228699996.0
2006-03-03 10:52:00,89.458,89.47,89.44,89.452,219800000.0
2006-03-03 10:53:00,89.483,89.487,89.464,89.464,271699998.0
2006-03-03 10:54:00,89.477,89.488,89.423,89.456,291499997.0
2006-03-03 10:55:00,89.455,89.484,89.455,89.479,229700001.0
2006-03-03 10:56:00,89.471,89.475,89.437,89.46,241400005.0
2006-03-03 10:57:00,89.475,89.479,89.458,89.459,308399997.0
2006-03-03 10:58:00,89.465,89.477,89.445,89.463,250999997.0
2006-03-03 10:59:00,89.455,89.475,89.454,89.471,144800001.0
2006-03-03 11:00:00,89.456,89.473,89.443,89.461,169499998.0
2006-03-03 11:01:00,89.475,89.475,89.441,89.448,144300000.0
2006-03-03 11:02:00,89.454,89.476,89.447,89.459,239099997.0
2006-03-03 11:03:00,89.464,89.464,89.44,89.44,184099999.0
2006-03-03 11:04:00,89.474,89.483,89.458,89.46,167200001.0
2006-03-03 11:05:00,89.474,89.487,89.459,89.461,376400000.0
2006-03-03 11:06:00,89.476,89.492,89.456,89.483,233499996.0
2006-03-03 11:07:00,89.489,89.5,89.476,89.482,94199999.0
2006-03-03 11:08:00,89.475,89.499,89.47,89.486,230700000.0
2006-03-03 11:09:00,89.484,89.489,89.467,89.467,56800000.0
2006-03-03 11:10:00,89.477,89.489,89.462,89.469,227200001.0
2006-03-03 11:11:00,89.454,89.496,89.454,89.496,297299999.0
2006-03-03 11:12:00,89.502,89.502,89.468,89.47,227900001.0
2006-03-03 11:13:00,89.467,89.491,89.467,89.488,270000004.0
2006-03-03 11:14:00,89.484,89.5,89.476,89.494,303999999.0
2006-03-03 11:15:00,89.478,89.505,89.478,89.498,341799999.0
2006-03-03 11:16:00,89.503,89.509,89.479,89.49,244399998.0
2006-03-03 11:17:00,89.505,89.509,89.477,89.493,169800001.0
2006-03-03 11:18:00,89.479,89.505,89.473,89.495,297900002.0
2006-03-03 11:19:00,89.475,89.496,89.474,89.488,156400001.0
2006-03-03 11:20:00,89.485,89.498,89.466,89.483,535600010.0
2006-03-03 11:21:00,89.496,89.502,89.47,89.502,182499998.0
2006-03-03 11:22:00,89.495,89.527,89.495,89.524,159600000.0
2006-03-03 11:23:00,89.524,89.546,89.515,89.52,162799998.0
2006-03-03 11:24:00,89.52,89.555,89.52,89.536,167400000.0
2006-03-03 11:25:00,89.541,89.556,89.52,89.523,166799999.0
2006-03-03 11:26:00,89.532,89.546,89.509,89.533,410099999.0
2006-03-03 11:27:00,89.517,89.534,89.501,89.522,241799998.0
2006-03-03 11:28:00,89.531,89.531,89.496,89.496,117599999.0
2006-03-03 11:29:00,89.52,89.536,89.504,89.511,203399997.0
2006-03-03 11:30:00,89.507,89.548,89.507,89.548,313899994.0
2006-03-03 11:31:00,89.53,89.545,89.51,89.531,277199999.0
2006-03-03 11:32:00,89.54,89.547,89.524,89.532,143000000.0
2006-03-03 11:33:00,89.538,89.543,89.503,89.503,237799999.0
2006-03-03 11:34:00,89.53,89.549,89.512,89.53,336000003.0
2006-03-03 11:35:00,89.539,89.551,89.52,89.539,192199994.0
2006-03-03 11:36:00,89.533,89.558,89.528,89.552,265099999.0
2006-03-03 11:37:00,89.55,89.555,89.533,89.54,260800002.0
2006-03-03 11:38:00,89.534,89.552,89.525,89.538,232300002.0
2006-03-03 11:39:00,89.521,89.546,89.521,89.533,218100000.0
2006-03-03 11:40:00,89.526,89.528,89.5,89.512,327100000.0
2006-03-03 11:41:00,89.504,89.517,89.489,89.505,294099999.0
2006-03-03 11:42:00,89.512,89.519,89.486,89.486,190299999.0
2006-03-03 11:43:00,89.498,89.511,89.485,89.487,167899999.0
2006-03-03 11:44:00,89.508,89.517,89.495,89.501,249600002.0
2006-03-03 11:45:00,89.508,89.523,89.493,89.514,342700000.0
2006-03-03 11:46:00,89.497,89.525,89.496,89.525,182499999.0
2006-03-03 11:47:00,89.507,89.532,89.504,89.523,268999999.0
2006-03-03 11:48:00,89.496,89.524,89.496,89.516,295000000.0
2006-03-03 11:49:00,89.485,89.517,89.478,89.496,203300001.0
2006-03-03 11:50:00,89.487,89.532,89.487,89.53,181300002.0
2006-03-03 11:51:00,89.517,89.549,89.517,89.549,315399998.0
2006-03-03 11:52:00,89.546,89.558,89.533,89.548,234999998.0
2006-03-03 11:53:00,89.546,89.548,89.524,89.534,334399999.0
2006-03-03 11:54:00,89.529,89.549,89.518,89.533,239399996.0
2006-03-03 11:55:00,89.534,89.544,89.518,89.518,188099998.0
2006-03-03 11:56:00,89.531,89.543,89.519,89.543,160900002.0
2006-03-03 11:57:00,89.538,89.545,89.52,89.525,283800004.0
2006-03-03 11:58:00,89.517,89.552,89.517,89.544,218000002.0
2006-03-03 11:59:00,89.544,89.546,89.514,89.514,285600001.0
2006-03-03 12:00:00,89.518,89.528,89.493,89.512,368799998.0
2006-03-03 12:01:00,89.503,89.527,89.487,89.494,218899999.0
2006-03-03 12:02:00,89.504,89.522,89.465,89.507,185599998.0
2006-03-03 12:03:00,89.5,89.524,89.497,89.505,377300005.0
2006-03-03 12:04:00,89.496,89.508,89.479,89.494,211900003.0
2006-03-03 12:05:00,89.492,89.511,89.477,89.484,128499999.0
2006-03-03 12:06:00,89.464,89.497,89.457,89.497,218700002.0
2006-03-03 12:07:00,89.492,89.497,89.475,89.48,401799997.0
2006-03-03 12:08:00,89.482,89.505,89.482,89.505,164399996.0
2006-03-03 12:09:00,89.489,89.51,89.489,89.505,194300000.0
2006-03-03 12:10:00,89.496,89.526,89.496,89.517,242799998.0
2006-03-03 12:11:00,89.514,89.53,89.493,89.511,169200001.0
2006-03-03 12:12:00,89.504,89.525,89.494,89.511,329799994.0
2006-03-03 12:13:00,89.516,89.532,89.501,89.521,254800002.0
2006-03-03 12:14:00,89.519,89.533,89.511,89.524,217500000.0
2006-03-03 12:15:00,89.525,89.535,89.5,89.514,182099998.0
2006-03-03 12:16:00,89.51,89.534,89.51,89.527,325300000.0
2006-03-03 12:17:00,89.524,89.538,89.498,89.498,257700001.0
2006-03-03 12:18:00,89.513,89.516,89.484,89.484,244300001.0
2006-03-03 12:19:00,89.509,89.517,89.491,89.506,271600002.0
2006-03-03 12:20:00,89.505,89.518,89.491,89.505,222300001.0
2006-03-03 12:21:00,89.514,89.516,89.493,89.493,291400000.0
2006-03-03 12:22:00,89.504,89.509,89.486,89.49,44500000.0
2006-03-03 12:23:00,89.498,89.526,89.494,89.512,246699995.0
2006-03-03 12:24:00,89.524,89.539,89.512,89.526,155300001.0
2006-03-03 12:25:00,89.526,89.531,89.498,89.498,193300001.0
2006-03-03 12:26:00,89.52,89.54,89.505,89.53,210899998.0
2006-03-03 12:27:00,89.527,89.559,89.527,89.554,128799999.0
2006-03-03 12:28:00,89.54,89.564,89.538,89.556,254599994.0
2006-03-03 12:29:00,89.543,89.567,89.535,89.567,477599999.0
2006-03-03 12:30:00,89.562,89.575,89.54,89.54,197499999.0
2006-03-03 12:31:00,89.547,89.572,89.547,89.57,167800000.0
2006-03-03 12:32:00,89.575,89.579,89.557,89.564,216200001.0
2006-03-03 12:33:00,89.562,89.57,89.548,89.559,267499998.0
2006-03-03 12:34:00,89.55,89.569,89.55,89.555,131599999.0
2006-03-03 12:35:00,89.565,89.57,89.551,89.559,81000000.0
2006-03-03 12:36:00,89.553,89.573,89.55,89.57,174900000.0
2006-03-03 12:37:00,89.548,89.57,89.542,89.567,185299997.0
2006-03-03 12:38:00,89.575,89.585,89.566,89.571,209100001.0
2006-03-03 12:39:00,89.568,89.587,89.554,89.572,62299999.0
2006-03-03 12:40:00,89.584,89.584,89.556,89.578,196900002.0
2006-03-03 12:41:00,89.557,89.574,89.556,89.572,112999998.0
2006-03-03 12:42:00,89.558,89.558,89.536,89.54,98799997.0
2006-03-03 12:43:00,89.537,89.537,89.505,89.505,294100001.0
2006-03-03 12:44:00,89.511,89.511,89.474,89.492,163400000.0
2006-03-03 12:45:00,89.472,89.509,89.472,89.495,274700000.0
2006-03-03 12:46:00,89.482,89.512,89.481,89.485,271900000.0
2006-03-03 12:47:00,89.49,89.516,89.49,89.507,220499998.0
2006-03-03 12:48:00,89.486,89.504,89.467,89.477,239399998.0
2006-03-03 12:49:00,89.456,89.482,89.451,89.468,258199999.0
2006-03-03 12:50:00,89.47,89.477,89.451,89.462,211600000.0
2006-03-03 12:51:00,89.471,89.476,89.442,89.462,236800002.0
2006-03-03 12:52:00,89.48,89.488,89.464,89.477,240500001.0
2006-03-03 12:53:00,89.469,89.493,89.438,89.466,311300003.0
2006-03-03 12:54:00,89.49,89.499,89.477,89.482,131800000.0
2006-03-03 12:55:00,89.486,89.504,89.462,89.476,283799995.0
2006-03-03 12:56:00,89.474,89.484,89.45,89.468,124800002.0
2006-03-03 12:57:00,89.473,89.482,89.46,89.462,186000001.0
2006-03-03 12:58:00,89.475,89.476,89.454,89.454,182599999.0
2006-03-03 12:59:00,89.453,89.476,89.433,89.457,220899998.0
2006-03-03 13:00:00,89.463,89.466,89.439,89.443,263200004.0
2006-03-03 13:01:00,89.461,89.467,89.443,89.467,198300000.0
2006-03-03 13:02:00,89.455,89.473,89.434,89.446,291700003.0
2006-03-03 13:03:00,89.446,89.469,89.437,89.467,256400005.0
2006-03-03 13:04:00,89.473,89.49,89.459,89.484,334100002.0
2006-03-03 13:05:00,89.483,89.493,89.467,89.48,213399996.0
2006-03-03 13:06:00,89.46,89.491,89.457,89.457,254399997.0
2006-03-03 13:07:00,89.467,89.476,89.44,89.44,299499997.0
2006-03-03 13:08:00,89.467,89.485,89.454,89.47,93200000.0
2006-03-03 13:09:00,89.458,89.482,89.447,89.472,375599995.0
2006-03-03 13:10:00,89.472,89.475,89.452,89.459,209800001.0
2006-03-03 13:11:00,89.456,89.476,89.451,89.465,267599998.0
2006-03-03 13:12:00,89.465,89.475,89.446,89.458,285200000.0
2006-03-03 13:13:00,89.454,89.482,89.447,89.458,146200001.0
2006-03-03 13:14:00,89.443,89.478,89.443,89.463,276300002.0
2006-03-03 13:15:00,89.444,89.464,89.428,89.448,211899998.0
2006-03-03 13:16:00,89.438,89.472,89.438,89.472,104700000.0
2006-03-03 13:17:00,89.459,89.481,89.432,89.475,207199998.0
2006-03-03 13:18:00,89.473,89.48,89.46,89.468,295100003.0
2006-03-03 13:19:00,89.475,89.486,89.462,89.462,232100002.0
2006-03-03 13:20:00,89.479,89.481,89.464,89.466,39899999.0
2006-03-03 13:21:00,89.488,89.5,89.475,89.475,265700006.0
2006-03-03 13:22:00,89.499,89.512,89.484,89.487,204399998.0
2006-03-03 13:23:00,89.503,89.517,89.489,89.505,153199999.0
2006-03-03 13:24:00,89.501,89.517,89.494,89.509,266300004.0
2006-03-03 13:25:00,89.498,89.516,89.493,89.506,253600001.0
2006-03-03 13:26:00,89.496,89.518,89.48,89.518,249800000.0
2006-03-03 13:27:00,89.513,89.518,89.488,89.488,148000000.0
2006-03-03 13:28:00,89.505,89.506,89.477,89.481,148000000.0
2006-03-03 13:29:00,89.507,89.507,89.48,89.493,210600000.0
2006-03-03 13:30:00,89.513,89.515,89.481,89.497,259799996.0
2006-03-03 13:31:00,89.516,89.523,89.503,89.507,159999998.0
2006-03-03 13:32:00,89.494,89.522,89.494,89.521,168899997.0
2006-03-03 13:33:00,89.499,89.515,89.495,89.508,146900001.0
2006-03-03 13:34:00,89.492,89.515,89.49,89.506,199699997.0
2006-03-03 13:35:00,89.505,89.51,89.481,89.51,337300004.0
2006-03-03 13:36:00,89.493,89.507,89.48,89.497,230700002.0
2006-03-03 13:37:00,89.507,89.507,89.476,89.476,42599999.0
2006-03-03 13:38:00,89.49,89.506,89.469,89.491,130999999.0
2006-03-03 13:39:00,89.493,89.493,89.455,89.469,146799998.0
2006-03-03 13:40:00,89.482,89.485,89.457,89.46,153199996.0
2006-03-03 13:41:00,89.477,89.486,89.462,89.468,237399999.0
2006-03-03 13:42:00,89.473,89.506,89.468,89.503,130300001.0
2006-03-03 13:43:00,89.508,89.513,89.489,89.496,227700001.0
2006-03-03 13:44:00,89.525,89.535,89.514,89.514,120899998.0
2006-03-03 13:45:00,89.513,89.537,89.507,89.523,345199999.0
2006-03-03 13:46:00,89.522,89.53,89.503,89.512,189999999.0
2006-03-03 13:47:00,89.52,89.535,89.497,89.525,276699997.0
2006-03-03 13:48:00,89.513,89.531,89.504,89.521,117499997.0
2006-03-03 13:49:00,89.529,89.538,89.513,89.518,189599999.0
2006-03-03 13:50:00,89.524,89.546,89.517,89.542,301000003.0
2006-03-03 13:51:00,89.54,89.551,89.53,89.539,144399999.0
2006-03-03 13:52:00,89.531,89.543,89.513,89.518,255300001.0
2006-03-03 13:53:00,89.534,89.545,89.517,89.526,330800002.0
2006-03-03 13:54:00,89.519,89.537,89.504,89.513,242899997.0
2006-03-03 13:55:00,89.518,89.527,89.507,89.507,143999999.0
2006-03-03 13:56:00,89.511,89.528,89.504,89.528,212100001.0
2006-03-03 13:57:00,89.521,89.541,89.515,89.536,260400001.0
2006-03-03 13:58:00,89.534,89.557,89.531,89.543,111299999.0
2006-03-03 13:59:00,89.548,89.548,89.521,89.521,217799995.0
2006-03-03 14:00:00,89.526,89.556,89.519,89.556,161899996.0
2006-03-03 14:01:00,89.561,89.567,89.538,89.554,148399999.0
2006-03-03 14:02:00,89.548,89.579,89.54,89.558,238899999.0
2006-03-03 14:03:00,89.573,89.573,89.549,89.549,95200000.0
2006-03-03 14:04:00,89.554,89.577,89.539,89.56,347300002.0
2006-03-03 14:05:00,89.547,89.566,89.539,89.558,139700003.0
2006-03-03 14:06:00,89.562,89.571,89.542,89.556,248399998.0
2006-03-03 14:07:00,89.553,89.571,89.545,89.563,158299999.0
2006-03-03 14:08:00,89.557,89.574,89.548,89.568,331500005.0
2006-03-03 14:09:00,89.567,89.572,89.553,89.553,181900002.0
2006-03-03 14:10:00,89.566,89.577,89.535,89.562,126199999.0
2006-03-03 14:11:00,89.551,89.574,89.545,89.574,253199998.0
2006-03-03 14:12:00,89.582,89.585,89.562,89.565,159600002.0
2006-03-03 14:13:00,89.587,89.591,89.563,89.571,211000000.0
2006-03-03 14:14:00,89.579,89.593,89.571,89.582,76400000.0
2006-03-03 14:15:00,89.559,89.587,89.559,89.587,341000005.0
2006-03-03 14:16:00,89.573,89.603,89.573,89.603,119800001.0
2006-03-03 14:17:00,89.603,89.607,89.585,89.585,124300000.0
2006-03-03 14:18:00,89.585,89.608,89.577,89.596,246299996.0
2006-03-03 14:19:00,89.605,89.624,89.583,89.6,303699995.0
2006-03-03 14:20:00,89.616,89.616,89.584,89.596,300100006.0
2006-03-03 14:21:00,89.616,89.616,89.586,89.596,182599999.0
2006-03-03 14:22:00,89.592,89.604,89.574,89.581,194700002.0
2006-03-03 14:23:00,89.576,89.606,89.572,89.59,202300001.0
2006-03-03 14:24:00,89.598,89.605,89.569,89.583,230999999.0
2006-03-03 14:25:00,89.58,89.597,89.576,89.596,65900001.0
2006-03-03 14:26:00,89.601,89.601,89.566,89.566,243199997.0
2006-03-03 14:27:00,89.566,89.598,89.566,89.598,158300000.0
2006-03-03 14:28:00,89.592,89.592,89.56,89.56,168000000.0
2006-03-03 14:29:00,89.577,89.589,89.567,89.588,424499999.0
2006-03-03 14:30:00,89.56,89.58,89.536,89.558,187600003.0
2006-03-03 14:31:00,89.533,89.57,89.51,89.547,277200005.0
2006-03-03 14:32:00,89.548,89.564,89.531,89.546,221199999.0
2006-03-03 14:33:00,89.561,89.561,89.539,89.539,175000000.0
2006-03-03 14:34:00,89.538,89.56,89.529,89.556,275799998.0
2006-03-03 14:35:00,89.567,89.567,89.537,89.556,236599999.0
2006-03-03 14:36:00,89.548,89.568,89.525,89.547,200099998.0
2006-03-03 14:37:00,89.562,89.577,89.555,89.577,205500000.0
2006-03-03 14:38:00,89.582,89.593,89.564,89.58,186099995.0
2006-03-03 14:39:00,89.579,89.592,89.564,89.584,186699998.0
2006-03-03 14:40:00,89.587,89.6,89.574,89.595,195699998.0
2006-03-03 14:41:00,89.59,89.59,89.562,89.568,150899998.0
2006-03-03 14:42:00,89.567,89.584,89.567,89.584,80300000.0
2006-03-03 14:43:00,89.563,89.578,89.546,89.577,141500001.0
2006-03-03 14:44:00,89.563,89.602,89.562,89.602,245300002.0
2006-03-03 14:45:00,89.575,89.592,89.568,89.581,321800001.0
2006-03-03 14:46:00,89.56,89.576,89.54,89.563,159299999.0
2006-03-03 14:47:00,89.574,89.586,89.558,89.579,167400000.0
2006-03-03 14:48:00,89.579,89.588,89.567,89.582,279700003.0
2006-03-03 14:49:00,89.554,89.576,89.541,89.559,216199999.0
2006-03-03 14:50:00,89.567,89.587,89.557,89.56,324700000.0
2006-03-03 14:51:00,89.571,89.581,89.546,89.563,325200003.0
2006-03-03 14:52:00,89.551,89.577,89.55,89.57,189300001.0
2006-03-03 14:53:00,89.561,89.563,89.541,89.543,277100000.0
2006-03-03 14:54:00,89.549,89.573,89.531,89.536,232100000.0
2006-03-03 14:55:00,89.558,89.558,89.528,89.535,416899998.0
2006-03-03 14:56:00,89.567,89.582,89.557,89.557,232399998.0
2006-03-03 14:57:00,89.558,89.572,89.533,89.551,292399998.0
2006-03-03 14:58:00,89.547,89.57,89.547,89.567,220700002.0
2006-03-03 14:59:00,89.57,89.57,89.519,89.554,187000001.0
2006-03-03 15:00:00,89.537,89.553,89.529,89.544,223399997.0
2006-03-03 15:01:00,89.551,89.551,89.526,89.53,125099997.0
2006-03-03 15:02:00,89.515,89.537,89.515,89.518,110999999.0
2006-03-03 15:03:00,89.498,89.545,89.498,89.519,357899998.0
2006-03-03 15:04:00,89.513,89.538,89.512,89.538,136499998.0
2006-03-03 15:05:00,89.527,89.548,89.519,89.534,182100001.0
2006-03-03 15:06:00,89.543,89.551,89.522,89.551,217999998.0
2006-03-03 15:07:00,89.551,89.551,89.535,89.535,15200000.0
2006-03-03 15:08:00,89.547,89.551,89.53,89.53,175000005.0
2006-03-03 15:09:00,89.536,89.546,89.534,89.544,104600004.0
2006-03-03 15:10:00,89.521,89.545,89.521,89.534,185599998.0
2006-03-03 15:11:00,89.523,89.546,89.523,89.546,40500000.0
2006-03-03 15:12:00,89.547,89.547,89.519,89.534,242599997.0
2006-03-03 15:13:00,89.528,89.546,89.522,89.543,273899999.0
2006-03-03 15:14:00,89.536,89.536,89.499,89.516,181200000.0
2006-03-03 15:15:00,89.511,89.533,89.485,89.515,342000002.0
2006-03-03 15:16:00,89.523,89.537,89.508,89.515,222899999.0
2006-03-03 15:17:00,89.534,89.538,89.513,89.526,320299997.0
2006-03-03 15:18:00,89.512,89.531,89.495,89.504,203000003.0
2006-03-03 15:19:00,89.505,89.546,89.5,89.51,285999996.0
2006-03-03 15:20:00,89.525,89.548,89.52,89.547,373099998.0
2006-03-03 15:21:00,89.545,89.545,89.516,89.524,192999999.0
2006-03-03 15:22:00,89.505,89.537,89.468,89.537,125200001.0
2006-03-03 15:23:00,89.541,89.548,89.515,89.52,315700001.0
2006-03-03 15:24:00,89.547,89.564,89.542,89.546,221999997.0
2006-03-03 15:25:00,89.555,89.57,89.547,89.563,139400002.0
2006-03-03 15:26:00,89.542,89.563,89.536,89.563,198600001.0
2006-03-03 15:27:00,89.566,89.577,89.543,89.553,352600005.0
2006-03-03 15:28:00,89.546,89.561,89.538,89.561,254400000.0
2006-03-03 15:29:00,89.561,89.567,89.542,89.542,147600002.0
2006-03-03 15:30:00,89.557,89.566,89.547,89.55,182499997.0
2006-03-03 15:31:00,89.563,89.568,89.542,89.555,253899993.0
2006-03-03 15:32:00,89.559,89.579,89.549,89.554,153400000.0
2006-03-03 15:33:00,89.58,89.594,89.572,89.586,129400002.0
2006-03-03 15:34:00,89.577,89.591,89.567,89.586,386299997.0
2006-03-03 15:35:00,89.576,89.6,89.571,89.59,112499999.0
2006-03-03 15:36:00,89.594,89.594,89.571,89.585,301099997.0
2006-03-03 15:37:00,89.572,89.604,89.572,89.59,176299999.0
2006-03-03 15:38:00,89.582,89.597,89.565,89.574,143699996.0
2006-03-03 15:39:00,89.582,89.595,89.564,89.582,164099997.0
2006-03-03 15:40:00,89.574,89.596,89.572,89.596,68300000.0
2006-03-03 15:41:00,89.599,89.61,89.586,89.592,162099998.0
2006-03-03 15:42:00,89.587,89.608,89.568,89.58,132999998.0
2006-03-03 15:43:00,89.56,89.586,89.56,89.586,66499999.0
2006-03-03 15:44:00,89.566,89.583,89.557,89.581,209099998.0
2006-03-03 15:45:00,89.58,89.588,89.565,89.569,282700000.0
2006-03-03 15:46:00,89.57,89.585,89.563,89.577,180900000.0
2006-03-03 15:47:00,89.575,89.591,89.559,89.567,247899996.0
2006-03-03 15:48:00,89.576,89.603,89.576,89.595,312499998.0
2006-03-03 15:49:00,89.593,89.595,89.572,89.576,248799998.0
2006-03-03 15:50:00,89.572,89.603,89.569,89.579,165199999.0
2006-03-03 15:51:00,89.594,89.594,89.559,89.56,351200002.0
2006-03-03 15:52:00,89.582,89.582,89.551,89.551,284599996.0
2006-03-03 15:53:00,89.562,89.585,89.544,89.569,129899996.0
2006-03-03 15:54:00,89.591,89.591,89.54,89.571,266000000.0
2006-03-03 15:55:00,89.571,89.583,89.565,89.583,124100000.0
2006-03-03 15:56:00,89.572,89.577,89.539,89.555,170700003.0
2006-03-03 15:57:00,89.568,89.596,89.561,89.596,259099995.0
2006-03-03 15:58:00,89.597,89.62,89.596,89.607,161199997.0
2006-03-03 15:59:00,89.604,89.613,89.577,89.58,381899998.0
2006-03-03 16:00:00,89.581,89.61,89.581,89.61,201599999.0
2006-03-03 16:01:00,89.597,89.621,89.596,89.614,200300000.0
2006-03-03 16:02:00,89.606,89.632,89.6,89.632,151600001.0
2006-03-03 16:03:00,89.61,89.632,89.609,89.632,177699996.0
2006-03-03 16:04:00,89.627,89.633,89.603,89.622,367100001.0
2006-03-03 16:05:00,89.62,89.645,89.62,89.639,207100000.0
2006-03-03 16:06:00,89.629,89.642,89.615,89.64,75500000.0
2006-03-03 16:07:00,89.628,89.628,89.599,89.603,119499996.0
2006-03-03 16:08:00,89.625,89.642,89.618,89.625,157600001.0
2006-03-03 16:09:00,89.619,89.645,89.619,89.645,260700002.0
2006-03-03 16:10:00,89.654,89.658,89.626,89.636,435500002.0
2006-03-03 16:11:00,89.638,89.661,89.63,89.637,303300001.0
2006-03-03 16:12:00,89.653,89.675,89.646,89.662,128600000.0
2006-03-03 16:13:00,89.67,89.678,89.631,89.67,244100001.0
2006-03-03 16:14:00,89.658,89.686,89.649,89.686,243400002.0
2006-03-03 16:15:00,89.671,89.685,89.656,89.677,281099997.0
2006-03-03 16:16:00,89.661,89.68,89.639,89.653,339799995.0
2006-03-03 16:17:00,89.648,89.669,89.625,89.625,243500001.0
2006-03-03 16:18:00,89.652,89.674,89.65,89.672,307300001.0
2006-03-03 16:19:00,89.679,89.688,89.657,89.676,255900000.0
2006-03-03 16:20:00,89.673,89.712,89.666,89.696,187800001.0
2006-03-03 16:21:00,89.697,89.711,89.689,89.71,167800000.0
2006-03-03 16:22:00,89.708,89.715,89.68,89.701,176699997.0
2006-03-03 16:23:00,89.7,89.725,89.691,89.713,324000001.0
2006-03-03 16:24:00,89.724,89.733,89.713,89.715,266500000.0
2006-03-03 16:25:00,89.697,89.712,89.68,89.695,202999998.0
2006-03-03 16:26:00,89.689,89.704,89.665,89.697,282399998.0
2006-03-03 16:27:00,89.683,89.698,89.665,89.693,329899999.0
2006-03-03 16:28:00,89.682,89.709,89.682,89.687,275399997.0
2006-03-03 16:29:00,89.7,89.707,89.672,89.672,275399996.0
2006-03-03 16:30:00,89.683,89.703,89.673,89.695,314100003.0
2006-03-03 16:31:00,89.711,89.735,89.696,89.72,174700000.0
2006-03-03 16:32:00,89.727,89.755,89.717,89.735,207599997.0
2006-03-03 16:33:00,89.733,89.737,89.718,89.72,192899998.0
2006-03-03 16:34:00,89.728,89.744,89.71,89.712,225899996.0
2006-03-03 16:35:00,89.735,89.74,89.715,89.723,279000000.0
2006-03-03 16:36:00,89.745,89.745,89.7,89.703,262900001.0
2006-03-03 16:37:00,89.703,89.716,89.689,89.694,274099998.0
2006-03-03 16:38:00,89.685,89.707,89.677,89.702,234999998.0
2006-03-03 16:39:00,89.7,89.7,89.68,89.687,171199998.0
2006-03-03 16:40:00,89.689,89.704,89.68,89.696,222799998.0
2006-03-03 16:41:00,89.697,89.697,89.668,89.668,120399999.0
2006-03-03 16:42:00,89.694,89.711,89.671,89.694,277499999.0
2006-03-03 16:43:00,89.686,89.725,89.686,89.721,374400007.0
2006-03-03 16:44:00,89.713,89.73,89.7,89.73,159299998.0
2006-03-03 16:45:00,89.73,89.73,89.704,89.718,346099997.0
2006-03-03 16:46:00,89.717,89.728,89.692,89.705,290900005.0
2006-03-03 16:47:00,89.705,89.728,89.702,89.718,180100001.0
2006-03-03 16:48:00,89.713,89.741,89.699,89.733,269699996.0
2006-03-03 16:49:00,89.732,89.75,89.714,89.726,212500000.0
2006-03-03 16:50:00,89.748,89.758,89.732,89.758,286900001.0
2006-03-03 16:51:00,89.739,89.759,89.735,89.747,224599999.0
2006-03-03 16:52:00,89.727,89.758,89.72,89.748,236199995.0
2006-03-03 16:53:00,89.756,89.77,89.745,89.746,168300000.0
2006-03-03 16:54:00,89.739,89.77,89.739,89.77,119399999.0
2006-03-03 16:55:00,89.772,89.772,89.733,89.733,244799997.0
2006-03-03 16:56:00,89.753,89.765,89.742,89.749,224800000.0
2006-03-03 16:57:00,89.77,89.776,89.753,89.776,279199997.0
2006-03-03 16:58:00,89.757,89.782,89.753,89.762,313499998.0
2006-03-03 16:59:00,89.733,89.757,89.729,89.738,169899998.0
2006-03-03 17:00:00,89.709,89.735,89.673,89.68,123900000.0
2006-03-03 17:01:00,89.671,89.71,89.671,89.705,229000004.0
2006-03-03 17:02:00,89.676,89.687,89.657,89.67,193799999.0
2006-03-03 17:03:00,89.659,89.678,89.64,89.658,250200001.0
2006-03-03 17:04:00,89.675,89.701,89.656,89.677,185100000.0
2006-03-03 17:05:00,89.665,89.691,89.657,89.672,301100002.0
2006-03-03 17:06:00,89.672,89.679,89.631,89.631,261999999.0
2006-03-03 17:07:00,89.638,89.655,89.603,89.612,135599998.0
2006-03-03 17:08:00,89.61,89.648,89.601,89.631,101100000.0
2006-03-03 17:09:00,89.64,89.676,89.64,89.676,251500002.0
2006-03-03 17:10:00,89.663,89.664,89.646,89.647,233700005.0
2006-03-03 17:11:00,89.645,89.675,89.636,89.668,96900001.0
2006-03-03 17:12:00,89.67,89.683,89.658,89.665,159900001.0
2006-03-03 17:13:00,89.677,89.692,89.65,89.687,216299999.0
2006-03-03 17:14:00,89.652,89.674,89.608,89.65,353799995.0
2006-03-03 17:15:00,89.634,89.658,89.633,89.651,185599997.0
2006-03-03 17:16:00,89.652,89.652,89.63,89.639,208199998.0
2006-03-03 17:17:00,89.634,89.664,89.634,89.651,278799996.0
2006-03-03 17:18:00,89.651,89.67,89.643,89.655,283200000.0
2006-03-03 17:19:00,89.659,89.674,89.647,89.662,213099996.0
2006-03-03 17:20:00,89.646,89.662,89.64,89.648,283900000.0
2006-03-03 17:21:00,89.656,89.669,89.644,89.662,157499999.0
2006-03-03 17:22:00,89.661,89.677,89.643,89.662,280299996.0
2006-03-03 17:23:00,89.664,89.694,89.664,89.692,154000000.0
2006-03-03 17:24:00,89.69,89.699,89.665,89.68,211599999.0
2006-03-03 17:25:00,89.69,89.703,89.677,89.677,161800001.0
2006-03-03 17:26:00,89.685,89.696,89.67,89.683,200700003.0
2006-03-03 17:27:00,89.676,89.683,89.649,89.649,223899999.0
2006-03-03 17:28:00,89.65,89.65,89.618,89.618,273999996.0
2006-03-03 17:29:00,89.605,89.62,89.574,89.582,335399995.0
2006-03-03 17:30:00,89.554,89.576,89.549,89.572,249099998.0
2006-03-03 17:31:00,89.561,89.588,89.546,89.565,215999998.0
2006-03-03 17:32:00,89.596,89.602,89.579,89.602,399299999.0
2006-03-03 17:33:00,89.606,89.633,89.598,89.623,195799998.0
2006-03-03 17:34:00,89.605,89.636,89.604,89.606,229999999.0
2006-03-03 17:35:00,89.62,89.64,89.619,89.634,248900002.0
2006-03-03 17:36:00,89.633,89.633,89.602,89.602,290200005.0
2006-03-03 17:37:00,89.599,89.614,89.578,89.611,258600000.0
2006-03-03 17:38:00,89.617,89.636,89.617,89.632,92100000.0
2006-03-03 17:39:00,89.615,89.628,89.601,89.615,233099999.0
2006-03-03 17:40:00,89.603,89.61,89.579,89.595,244300001.0
2006-03-03 17:41:00,89.584,89.598,89.57,89.585,103599999.0
2006-03-03 17:42:00,89.56,89.579,89.55,89.566,228600001.0
2006-03-03 17:43:00,89.558,89.567,89.537,89.555,220299998.0
2006-03-03 17:44:00,89.532,89.557,89.532,89.553,209499999.0
2006-03-03 17:45:00,89.546,89.546,89.515,89.515,201799998.0
2006-03-03 17:46:00,89.524,89.536,89.51,89.53,299399998.0
2006-03-03 17:47:00,89.524,89.54,89.518,89.536,487200003.0
2006-03-03 17:48:00,89.53,89.54,89.518,89.527,259999998.0
2006-03-03 17:49:00,89.518,89.538,89.498,89.503,216900000.0
2006-03-03 17:50:00,89.516,89.544,89.514,89.541,266200000.0
2006-03-03 17:51:00,89.528,89.529,89.506,89.506,289599994.0
2006-03-03 17:52:00,89.517,89.52,89.499,89.504,266399997.0
2006-03-03 17:53:00,89.504,89.52,89.477,89.477,198300001.0
2006-03-03 17:54:00,89.49,89.51,89.485,89.51,159799998.0
2006-03-03 17:55:00,89.512,89.512,89.482,89.488,219899998.0
2006-03-03 17:56:00,89.499,89.518,89.489,89.508,291299997.0
2006-03-03 17:57:00,89.507,89.507,89.476,89.476,331299995.0
2006-03-03 17:58:00,89.481,89.518,89.481,89.507,161400002.0
2006-03-03 17:59:00,89.502,89.507,89.484,89.485,163899996.0
2006-03-03 18:00:00,89.492,89.511,89.48,89.505,227399997.0
2006-03-03 18:01:00,89.501,89.522,89.477,89.486,1793099991.0
2006-03-03 18:02:00,89.61,89.61,89.58,89.59,2086299980.0
2006-03-03 18:03:00,89.6,89.6,89.59,89.59,2086299980.0
2006-03-03 18:04:00,89.58,89.58,89.57,89.58,2086299980.0
2006-03-03 18:05:00,89.59,89.59,89.58,89.58,2086299980.0
2006-03-03 18:06:00,89.498,89.52,89.475,89.507,2086299980.0
2006-03-03 18:07:00,89.59,89.59,89.59,89.59,1830299995.0
2006-03-03 18:08:00,89.6,89.6,89.59,89.6,1830299995.0
2006-03-03 18:09:00,89.61,89.61,89.61,89.61,1830299995.0
2006-03-03 18:10:00,89.565,89.587,89.536,89.56,1830299995.0
2006-03-03 18:11:00,89.576,89.592,89.555,89.568,1081000001.0
2006-03-03 18:12:00,89.581,89.611,89.568,89.6,1209700003.0
2006-03-03 18:13:00,89.605,89.625,89.586,89.594,1803400012.0
2006-03-03 18:14:00,89.62,89.62,89.61,89.61,1064800001.0
2006-03-03 18:15:00,89.6,89.61,89.59,89.59,1064800001.0
2006-03-03 18:16:00,89.58,89.59,89.57,89.59,1064800001.0
2006-03-03 18:17:00,89.598,89.627,89.593,89.611,1064800001.0
2006-03-03 18:18:00,89.595,89.628,89.593,89.605,1403900004.0
2006-03-03 18:19:00,89.612,89.633,89.6,89.61,2101899985.0
2006-03-03 18:20:00,89.62,89.634,89.595,89.601,1816899993.0
2006-03-03 18:21:00,89.619,89.632,89.601,89.616,1755299997.0
2006-03-03 18:22:00,89.619,89.631,89.596,89.62,1405999997.0
2006-03-03 18:23:00,89.6,89.61,89.59,89.6,1744099989.0
2006-03-03 18:24:00,89.59,89.6,89.57,89.58,1744099989.0
2006-03-03 18:25:00,89.57,89.59,89.57,89.59,1744099989.0
2006-03-03 18:26:00,89.602,89.633,89.596,89.612,1744099989.0
2006-03-03 18:27:00,89.603,89.636,89.602,89.607,1283299987.0
2006-03-03 18:28:00,89.624,89.641,89.613,89.628,1559500000.0
2006-03-03 18:29:00,89.627,89.635,89.595,89.619,1102600010.0
2006-03-03 18:30:00,89.625,89.625,89.584,89.587,856699997.0
2006-03-03 18:31:00,89.582,89.597,89.571,89.573,1417300004.0
2006-03-03 18:32:00,89.565,89.595,89.558,89.585,1770900002.0
2006-03-03 18:33:00,89.59,89.59,89.57,89.57,1961699995.0
2006-03-03 18:34:00,89.583,89.603,89.562,89.566,1961699995.0
2006-03-03 18:35:00,89.586,89.588,89.552,89.558,1763300001.0
2006-03-03 18:36:00,89.582,89.603,89.571,89.571,843500000.0
2006-03-03 18:37:00,89.588,89.591,89.552,89.583,1243499992.0
2006-03-03 18:38:00,89.582,89.601,89.556,89.588,755299993.0
2006-03-03 18:39:00,89.586,89.601,89.569,89.569,971199995.0
2006-03-03 18:40:00,89.586,89.617,89.575,89.591,1653199998.0
2006-03-03 18:41:00,89.618,89.637,89.608,89.618,919899993.0
2006-03-03 18:42:00,89.611,89.631,89.601,89.63,1154699997.0
2006-03-03 18:43:00,89.637,89.657,89.623,89.625,379400005.0
2006-03-03 18:44:00,89.624,89.644,89.612,89.632,982699994.0
2006-03-03 18:45:00,89.612,89.647,89.612,89.632,565700000.0
2006-03-03 18:46:00,89.628,89.658,89.626,89.654,708899998.0
2006-03-03 18:47:00,89.642,89.669,89.642,89.665,225900001.0
2006-03-03 18:48:00,89.665,89.675,89.644,89.662,443400003.0
2006-03-03 18:49:00,89.654,89.668,89.635,89.655,632900001.0
2006-03-03 18:50:00,89.648,89.65,89.62,89.62,970699995.0
2006-03-03 18:51:00,89.62,89.649,89.619,89.627,900699993.0
2006-03-03 18:52:00,89.64,89.644,89.612,89.613,1148899997.0
2006-03-03 18:53:00,89.622,89.639,89.605,89.639,1653200002.0
2006-03-03 18:54:00,89.626,89.666,89.626,89.65,1340399997.0
2006-03-03 18:55:00,89.622,89.64,89.592,89.601,1597600003.0
2006-03-03 18:56:00,89.594,89.601,89.571,89.584,275900000.0
2006-03-03 18:57:00,89.573,89.593,89.563,89.585,571700003.0
2006-03-03 18:58:00,89.581,89.588,89.563,89.575,1045800000.0
2006-03-03 18:59:00,89.58,89.611,89.576,89.602,1273999996.0
2006-03-03 19:00:00,89.581,89.6,89.567,89.582,284399996.0
2006-03-03 19:01:00,89.57,89.59,89.561,89.58,481000000.0
2006-03-03 19:02:00,89.587,89.592,89.55,89.553,322599998.0
2006-03-03 19:03:00,89.564,89.586,89.564,89.577,497299997.0
2006-03-03 19:04:00,89.555,89.574,89.543,89.565,369399997.0
2006-03-03 19:05:00,89.554,89.576,89.553,89.567,444200001.0
2006-03-03 19:06:00,89.565,89.57,89.54,89.54,868100004.0
2006-03-03 19:07:00,89.565,89.583,89.551,89.551,1329799998.0
2006-03-03 19:08:00,89.554,89.586,89.553,89.58,1954200008.0
2006-03-03 19:09:00,89.571,89.598,89.568,89.597,911599996.0
2006-03-03 19:10:00,89.604,89.612,89.587,89.601,185100003.0
2006-03-03 19:11:00,89.602,89.613,89.585,89.598,499899991.0
2006-03-03 19:12:00,89.598,89.618,89.585,89.607,334499999.0
2006-03-03 19:13:00,89.592,89.606,89.572,89.59,431100000.0
2006-03-03 19:14:00,89.597,89.606,89.583,89.593,395600003.0
2006-03-03 19:15:00,89.596,89.6,89.566,89.574,852600000.0
2006-03-03 19:16:00,89.571,89.578,89.552,89.565,554000002.0
2006-03-03 19:17:00,89.578,89.578,89.539,89.555,630999999.0
2006-03-03 19:18:00,89.566,89.581,89.551,89.551,560299999.0
2006-03-03 19:19:00,89.566,89.586,89.543,89.558,1010400008.0
2006-03-03 19:20:00,89.576,89.594,89.56,89.587,642100001.0
2006-03-03 19:21:00,89.572,89.587,89.558,89.577,608499993.0
2006-03-03 19:22:00,89.58,89.58,89.556,89.575,197000001.0
2006-03-03 19:23:00,89.575,89.599,89.562,89.569,1586799988.0
2006-03-03 19:24:00,89.566,89.587,89.558,89.578,775900004.0
2006-03-03 19:25:00,89.558,89.574,89.545,89.571,1239199991.0
2006-03-03 19:26:00,89.572,89.585,89.545,89.545,1869699997.0
2006-03-03 19:27:00,89.57,89.578,89.551,89.559,1468399991.0
2006-03-03 19:28:00,89.563,89.588,89.557,89.581,982900003.0
2006-03-03 19:29:00,89.58,89.58,89.552,89.559,284099997.0
2006-03-03 19:30:00,89.575,89.585,89.565,89.58,942699997.0
2006-03-03 19:31:00,89.573,89.583,89.553,89.557,482199997.0
2006-03-03 19:32:00,89.562,89.573,89.549,89.553,936599994.0
2006-03-03 19:33:00,89.554,89.58,89.554,89.563,833999998.0
2006-03-03 19:34:00,89.56,89.565,89.535,89.54,1144599999.0
2006-03-03 19:35:00,89.553,89.556,89.519,89.528,914899999.0
2006-03-03 19:36:00,89.533,89.533,89.509,89.511,669400000.0
2006-03-03 19:37:00,89.535,89.544,89.522,89.522,249999999.0
2006-03-03 19:38:00,89.518,89.544,89.51,89.535,915899990.0
2006-03-03 19:39:00,89.536,89.54,89.507,89.507,645299998.0
2006-03-03 19:40:00,89.525,89.549,89.511,89.518,912799996.0
2006-03-03 19:41:00,89.548,89.562,89.53,89.532,1099099996.0
2006-03-03 19:42:00,89.546,89.575,89.536,89.561,1027699996.0
2006-03-03 19:43:00,89.562,89.584,89.56,89.575,487300000.0
2006-03-03 19:44:00,89.553,89.578,89.553,89.559,827499989.0
2006-03-03 19:45:00,89.572,89.586,89.555,89.573,334100001.0
2006-03-03 19:46:00,89.562,89.582,89.55,89.566,733200002.0
2006-03-03 19:47:00,89.57,89.582,89.552,89.569,282599999.0
2006-03-03 19:48:00,89.559,89.581,89.551,89.573,1152600003.0
2006-03-03 19:49:00,89.582,89.587,89.561,89.568,689999999.0
2006-03-03 19:50:00,89.579,89.581,89.555,89.577,490299999.0
2006-03-03 19:51:00,89.555,89.583,89.551,89.567,385299999.0
2006-03-03 19:52:00,89.548,89.581,89.548,89.57,346700002.0
2006-03-03 19:53:00,89.577,89.592,89.549,89.592,580700000.0
2006-03-03 19:54:00,89.597,89.608,89.575,89.58,783200002.0
2006-03-03 19:55:00,89.594,89.602,89.572,89.585,291099994.0
2006-03-03 19:56:00,89.613,89.625,89.603,89.603,417900001.0
2006-03-03 19:57:00,89.615,89.615,89.583,89.603,666299995.0
2006-03-03 19:58:00,89.59,89.609,89.576,89.609,838199999.0
2006-03-03 19:59:00,89.606,89.606,89.579,89.586,742800005.0
2006-03-03 20:00:00,89.588,89.604,89.584,89.603,432200000.0
2006-03-03 20:01:00,89.597,89.61,89.581,89.606,586100003.0
2006-03-03 20:02:00,89.602,89.604,89.579,89.582,613599997.0
2006-03-03 20:03:00,89.579,89.598,89.571,89.59,416800004.0
2006-03-03 20:04:00,89.582,89.598,89.574,89.598,596399998.0
2006-03-03 20:05:00,89.585,89.597,89.576,89.59,533700003.0
2006-03-03 20:06:00,89.568,89.591,89.554,89.577,627700000.0
2006-03-03 20:07:00,89.581,89.598,89.574,89.591,471000000.0
2006-03-03 20:08:00,89.591,89.612,89.575,89.608,753799997.0
2006-03-03 20:09:00,89.604,89.609,89.577,89.583,397800003.0
2006-03-03 20:10:00,89.601,89.608,89.586,89.586,575899996.0
2006-03-03 20:11:00,89.595,89.617,89.57,89.595,1385500007.0
2006-03-03 20:12:00,89.606,89.625,89.583,89.597,1561599997.0
2006-03-03 20:13:00,89.619,89.621,89.597,89.602,903900000.0
2006-03-03 20:14:00,89.598,89.617,89.582,89.606,557099993.0
2006-03-03 20:15:00,89.588,89.613,89.584,89.605,1092399992.0
2006-03-03 20:16:00,89.614,89.626,89.59,89.59,1116999992.0
2006-03-03 20:17:00,89.602,89.631,89.602,89.631,253100000.0
2006-03-03 20:18:00,89.64,89.64,89.619,89.62,303600000.0
2006-03-03 20:19:00,89.623,89.654,89.62,89.642,1665799985.0
2006-03-03 20:20:00,89.623,89.638,89.607,89.629,1571900005.0
2006-03-03 20:21:00,89.634,89.646,89.62,89.623,382299997.0
2006-03-03 20:22:00,89.61,89.637,89.61,89.627,891399999.0
2006-03-03 20:23:00,89.615,89.63,89.598,89.625,911699994.0
2006-03-03 20:24:00,89.623,89.629,89.599,89.616,516499997.0
2006-03-03 20:25:00,89.626,89.626,89.593,89.61,710500000.0
2006-03-03 20:26:00,89.599,89.621,89.596,89.615,475100001.0
2006-03-03 20:27:00,89.604,89.617,89.582,89.614,1019499998.0
2006-03-03 20:28:00,89.62,89.634,89.598,89.606,2059799988.0
2006-03-03 20:29:00,89.61,89.62,89.61,89.62,1540100005.0
2006-03-03 20:30:00,89.63,89.63,89.62,89.63,1540100005.0
2006-03-03 20:31:00,89.624,89.64,89.613,89.633,1540100005.0
2006-03-03 20:32:00,89.63,89.64,89.63,89.63,501099997.0
2006-03-03 20:33:00,89.631,89.639,89.597,89.626,501099997.0
2006-03-03 20:34:00,89.626,89.647,89.613,89.633,312499995.0
2006-03-03 20:35:00,89.632,89.632,89.604,89.604,591899999.0
2006-03-03 20:36:00,89.622,89.622,89.586,89.599,583700002.0
2006-03-03 20:37:00,89.586,89.607,89.576,89.601,568499996.0
2006-03-03 20:38:00,89.601,89.608,89.571,89.579,1461299988.0
2006-03-03 20:39:00,89.593,89.6,89.576,89.582,1204099996.0
2006-03-03 20:40:00,89.577,89.6,89.569,89.6,1704899994.0
2006-03-03 20:41:00,89.583,89.6,89.574,89.6,981199992.0
2006-03-03 20:42:00,89.6,89.605,89.572,89.572,809199999.0
2006-03-03 20:43:00,89.581,89.605,89.572,89.6,603300000.0
2006-03-03 20:44:00,89.605,89.61,89.58,89.595,1347799984.0
2006-03-03 20:45:00,89.596,89.609,89.577,89.598,1131799995.0
2006-03-03 20:46:00,89.605,89.61,89.581,89.581,913500002.0
2006-03-03 20:47:00,89.602,89.632,89.585,89.607,1428900005.0
2006-03-03 20:48:00,89.611,89.637,89.603,89.632,842399999.0
2006-03-03 20:49:00,89.64,89.645,89.62,89.622,770899994.0
2006-03-03 20:50:00,89.614,89.632,89.602,89.62,1078300004.0
2006-03-03 20:51:00,89.624,89.63,89.602,89.607,606400003.0
2006-03-03 20:52:00,89.624,89.635,89.599,89.626,636299994.0
2006-03-03 20:53:00,89.628,89.628,89.596,89.614,1457599987.0
2006-03-03 20:54:00,89.61,89.628,89.594,89.626,492100001.0
2006-03-03 20:55:00,89.628,89.633,89.597,89.607,1181799994.0
2006-03-03 20:56:00,89.607,89.619,89.582,89.6,869899998.0
2006-03-03 20:57:00,89.605,89.621,89.587,89.59,1279899998.0
2006-03-03 20:58:00,89.68,89.68,89.67,89.67,755200000.0
2006-03-03 20:59:00,89.68,89.69,89.67,89.69,755200000.0
2006-03-03 21:00:00,89.68,89.7,89.68,89.69,755200000.0
2006-03-03 21:02:00,89.593,89.607,89.569,89.592,755200000.0
2006-03-03 21:03:00,89.607,89.607,89.582,89.582,608799999.0
2006-03-03 21:04:00,89.587,89.621,89.587,89.614,447599994.0
2006-03-03 21:05:00,89.611,89.626,89.593,89.606,372900000.0
2006-03-03 21:06:00,89.592,89.615,89.592,89.611,634100001.0
2006-03-03 21:07:00,89.605,89.615,89.588,89.599,796599997.0
2006-03-03 21:08:00,89.603,89.612,89.584,89.584,559299998.0
2006-03-03 21:09:00,89.595,89.6,89.579,89.58,364700002.0
2006-03-03 21:10:00,89.6,89.605,89.581,89.581,370599998.0
2006-03-03 21:11:00,89.583,89.609,89.582,89.597,306500002.0
2006-03-03 21:12:00,89.591,89.601,89.569,89.593,569299994.0
2006-03-03 21:13:00,89.588,89.598,89.572,89.575,947099991.0
2006-03-03 21:14:00,89.598,89.603,89.57,89.585,953499998.0
2006-03-03 21:15:00,89.594,89.615,89.589,89.605,1045499997.0
2006-03-03 21:16:00,89.587,89.61,89.58,89.602,695700000.0
2006-03-03 21:17:00,89.598,89.615,89.582,89.605,1266899996.0
2006-03-03 21:18:00,89.599,89.61,89.583,89.591,594400002.0
2006-03-03 21:19:00,89.604,89.625,89.588,89.611,982100000.0
2006-03-03 21:20:00,89.612,89.622,89.594,89.607,1649100001.0
2006-03-03 21:21:00,89.6,89.615,89.586,89.605,1899599994.0
2006-03-03 21:22:00,89.603,89.608,89.575,89.582,1391299991.0
2006-03-03 21:23:00,89.585,89.612,89.567,89.601,793500003.0
2006-03-03 21:24:00,89.603,89.621,89.586,89.618,756999997.0
2006-03-03 21:25:00,89.612,89.618,89.587,89.595,1215299996.0
2006-03-03 21:26:00,89.599,89.629,89.594,89.613,461099998.0
2006-03-03 21:27:00,89.617,89.623,89.596,89.6,458399993.0
2006-03-03 21:28:00,89.618,89.618,89.591,89.6,351099999.0
2006-03-03 21:29:00,89.602,89.612,89.571,89.605,635399993.0
2006-03-03 21:30:00,89.602,89.619,89.588,89.601,508300006.0
2006-03-03 21:31:00,89.613,89.624,89.598,89.608,234900001.0
2006-03-03 21:32:00,89.623,89.636,89.608,89.623,1306200008.0
2006-03-03 21:33:00,89.617,89.627,89.604,89.607,234699998.0
2006-03-03 21:34:00,89.621,89.644,89.61,89.63,459399995.0
2006-03-03 21:35:00,89.626,89.638,89.61,89.632,353700001.0
2006-03-03 21:36:00,89.628,89.641,89.608,89.623,92400000.0
2006-03-03 21:37:00,89.62,89.647,89.62,89.642,489699999.0
2006-03-03 21:38:00,89.634,89.634,89.614,89.614,369399995.0
2006-03-03 21:39:00,89.627,89.636,89.612,89.627,241800001.0
2006-03-03 21:40:00,89.633,89.643,89.615,89.615,399300002.0
2006-03-03 21:41:00,89.614,89.638,89.607,89.628,276400000.0
2006-03-03 21:42:00,89.638,89.638,89.601,89.601,700699999.0
2006-03-03 21:43:00,89.63,89.63,89.602,89.609,650999999.0
2006-03-03 21:44:00,89.625,89.63,89.596,89.617,1376599996.0
2006-03-03 21:45:00,89.633,89.65,89.615,89.615,951099997.0
2006-03-03 21:46:00,89.637,89.647,89.62,89.638,493600000.0
2006-03-03 21:47:00,89.625,89.646,89.617,89.627,816299996.0
2006-03-03 21:48:00,89.622,89.636,89.615,89.633,228199998.0
2006-03-03 21:49:00,89.629,89.648,89.61,89.626,705400001.0
2006-03-03 21:50:00,89.626,89.637,89.612,89.624,212000000.0
2006-03-03 21:51:00,89.624,89.637,89.608,89.623,335000001.0
2006-03-03 21:52:00,89.62,89.634,89.597,89.606,626500000.0
2006-03-03 21:53:00,89.623,89.639,89.619,89.634,326400002.0
2006-03-03 21:54:00,89.632,89.645,89.625,89.645,193500001.0
2006-03-03 21:55:00,89.645,89.646,89.624,89.625,291400001.0
2006-03-03 21:56:00,89.642,89.65,89.631,89.65,666100000.0
2006-03-03 21:57:00,89.644,89.656,89.635,89.64,200000004.0
2006-03-03 21:58:00,89.662,89.667,89.653,89.661,170699999.0
2006-03-03 21:59:00,89.67,89.682,89.647,89.67,538000001.0
2006-03-03 22:00:00,89.676,89.684,89.648,89.661,648599998.0
2006-03-03 22:01:00,89.669,89.691,89.668,89.683,921099991.0
2006-03-03 22:02:00,89.676,89.696,89.665,89.669,1239499995.0
2006-03-03 22:03:00,89.685,89.701,89.668,89.679,307100002.0
2006-03-03 22:04:00,89.693,89.702,89.667,89.69,853300002.0
2006-03-03 22:05:00,89.67,89.686,89.65,89.677,289599996.0
2006-03-03 22:06:00,89.687,89.694,89.655,89.671,210000003.0
2006-03-03 22:07:00,89.678,89.68,89.657,89.657,223999998.0
2006-03-03 22:08:00,89.672,89.684,89.66,89.66,167599999.0
2006-03-03 22:09:00,89.67,89.69,89.662,89.68,359300001.0
2006-03-03 22:10:00,89.681,89.681,89.641,89.641,217000001.0
2006-03-03 22:11:00,89.66,89.683,89.657,89.675,358399997.0
2006-03-03 22:12:00,89.672,89.676,89.639,89.652,383700001.0
2006-03-03 22:13:00,89.664,89.664,89.63,89.634,484199997.0
2006-03-03 22:14:00,89.65,89.659,89.635,89.635,177999996.0
2006-03-03 22:15:00,89.628,89.645,89.619,89.634,502700004.0
2006-03-03 22:16:00,89.614,89.638,89.603,89.622,399800002.0
2006-03-03 22:17:00,89.622,89.641,89.605,89.639,254299999.0
2006-03-03 22:18:00,89.617,89.634,89.614,89.631,224600002.0
2006-03-03 22:19:00,89.641,89.648,89.613,89.613,182499999.0
2006-03-03 22:20:00,89.638,89.657,89.626,89.643,235699999.0
2006-03-03 22:21:00,89.636,89.658,89.635,89.647,137400000.0
2006-03-03 22:22:00,89.652,89.66,89.637,89.637,420399995.0
2006-03-03 22:23:00,89.633,89.654,89.633,89.654,186799998.0
2006-03-03 22:24:00,89.652,89.652,89.633,89.633,117399999.0
2006-03-03 22:25:00,89.63,89.657,89.63,89.657,264600000.0
2006-03-03 22:26:00,89.656,89.658,89.631,89.638,54100000.0
2006-03-03 22:27:00,89.654,89.666,89.632,89.661,923299999.0
2006-03-03 22:28:00,89.66,89.666,89.632,89.632,346700001.0
2006-03-03 22:29:00,89.653,89.661,89.622,89.622,318300003.0
2006-03-03 22:30:00,89.638,89.657,89.63,89.653,389999998.0
2006-03-03 22:31:00,89.63,89.645,89.625,89.645,147599997.0
2006-03-03 22:32:00,89.622,89.652,89.621,89.635,203399997.0
2006-03-03 22:33:00,89.62,89.642,89.62,89.639,445600000.0
2006-03-03 22:34:00,89.624,89.648,89.622,89.641,581500000.0
2006-03-03 22:35:00,89.634,89.647,89.621,89.634,351199996.0
2006-03-03 22:36:00,89.636,89.636,89.605,89.61,446400000.0
2006-03-03 22:37:00,89.608,89.63,89.604,89.63,246999998.0
2006-03-03 22:38:00,89.623,89.641,89.623,89.64,231700001.0
2006-03-03 22:39:00,89.632,89.653,89.627,89.653,251000000.0
2006-03-03 22:40:00,89.644,89.671,89.644,89.663,419800002.0
2006-03-03 22:41:00,89.651,89.668,89.649,89.665,338300000.0
2006-03-03 22:42:00,89.659,89.675,89.644,89.674,228300000.0
2006-03-03 22:43:00,89.688,89.7,89.658,89.669,661799998.0
2006-03-03 22:44:00,89.682,89.686,89.649,89.649,454900000.0
2006-03-03 22:45:00,89.656,89.675,89.635,89.672,428599997.0
2006-03-03 22:46:00,89.678,89.686,89.658,89.668,388500001.0
2006-03-03 22:47:00,89.684,89.687,89.659,89.663,377200000.0
2006-03-03 22:48:00,89.657,89.68,89.641,89.665,535299997.0
2006-03-03 22:49:00,89.651,89.69,89.651,89.677,523999994.0
2006-03-03 22:50:00,89.664,89.676,89.641,89.66,173700001.0
2006-03-03 22:51:00,89.636,89.663,89.632,89.642,637899999.0
2006-03-03 22:52:00,89.67,89.675,89.653,89.653,116400003.0
2006-03-03 22:53:00,89.659,89.68,89.612,89.669,443699997.0
2006-03-03 22:54:00,89.671,89.678,89.649,89.658,243499998.0
2006-03-03 22:55:00,89.657,89.673,89.644,89.663,404299995.0
2006-03-03 22:56:00,89.641,89.665,89.64,89.66,183399999.0
2006-03-03 22:57:00,89.662,89.662,89.618,89.632,304900004.0
2006-03-03 22:58:00,89.643,89.661,89.636,89.66,205200000.0
2006-03-03 22:59:00,89.634,89.659,89.578,89.627,400499997.0
2006-03-03 23:00:00,89.652,89.67,89.65,89.653,131500001.0
2006-03-03 23:01:00,89.653,89.671,89.649,89.665,152599999.0
2006-03-03 23:02:00,89.664,89.678,89.652,89.678,223499997.0
2006-03-03 23:03:00,89.67,89.692,89.665,89.689,220400003.0
2006-03-03 23:04:00,89.671,89.674,89.647,89.653,64099999.0
2006-03-03 23:05:00,89.676,89.681,89.658,89.658,139199999.0
2006-03-03 23:06:00,89.65,89.675,89.65,89.675,167799998.0
2006-03-03 23:07:00,89.674,89.687,89.658,89.67,161499999.0
2006-03-03 23:08:00,89.666,89.693,89.666,89.683,326100000.0
2006-03-03 23:09:00,89.672,89.693,89.671,89.693,104199999.0
2006-03-03 23:10:00,89.695,89.702,89.677,89.702,303400002.0
2006-03-03 23:11:00,89.705,89.705,89.676,89.681,296699998.0
2006-03-03 23:12:00,89.697,89.717,89.684,89.704,222999999.0
2006-03-03 23:13:00,89.708,89.732,89.707,89.726,99600001.0
2006-03-03 23:14:00,89.723,89.733,89.703,89.723,205899998.0
2006-03-03 23:15:00,89.713,89.725,89.712,89.722,139600000.0
2006-03-03 23:16:00,89.69,89.721,89.69,89.712,223699998.0
2006-03-03 23:17:00,89.68,89.714,89.68,89.709,417100004.0
2006-03-03 23:18:00,89.708,89.724,89.707,89.722,183300004.0
2006-03-03 23:19:00,89.727,89.727,89.701,89.723,171700001.0
2006-03-03 23:20:00,89.716,89.738,89.713,89.738,188199998.0
2006-03-03 23:21:00,89.726,89.726,89.698,89.708,204000003.0
2006-03-03 23:22:00,89.722,89.725,89.699,89.699,279000002.0
2006-03-03 23:23:00,89.727,89.745,89.709,89.709,218299999.0
2006-03-03 23:24:00,89.722,89.741,89.714,89.727,211700000.0
2006-03-03 23:25:00,89.727,89.738,89.723,89.738,32500000.0
2006-03-03 23:26:00,89.738,89.751,89.729,89.748,234800000.0
2006-03-03 23:27:00,89.734,89.771,89.734,89.766,123400001.0
2006-03-03 23:28:00,89.78,89.792,89.767,89.779,205200003.0
2006-03-03 23:29:00,89.763,89.777,89.745,89.765,346700000.0
2006-03-03 23:30:00,89.77,89.77,89.749,89.75,215900003.0
2006-03-03 23:31:00,89.767,89.769,89.745,89.747,238699997.0
2006-03-03 23:32:00,89.75,89.77,89.742,89.765,234799996.0
2006-03-03 23:33:00,89.758,89.769,89.738,89.756,185599999.0
2006-03-03 23:34:00,89.757,89.77,89.74,89.767,279999998.0
2006-03-03 23:35:00,89.766,89.787,89.748,89.783,321899996.0
2006-03-03 23:36:00,89.787,89.787,89.762,89.762,171199999.0
2006-03-03 23:37:00,89.786,89.786,89.75,89.763,214099999.0
2006-03-03 23:38:00,89.764,89.764,89.735,89.746,205299999.0
2006-03-03 23:39:00,89.767,89.775,89.751,89.765,224600000.0
2006-03-03 23:40:00,89.746,89.77,89.738,89.756,166999999.0
2006-03-03 23:41:00,89.755,89.766,89.74,89.754,188399996.0
2006-03-03 23:42:00,89.746,89.756,89.724,89.724,151900001.0
2006-03-03 23:43:00,89.733,89.755,89.733,89.751,220400003.0
2006-03-03 23:44:00,89.719,89.749,89.709,89.749,304099998.0
2006-03-03 23:45:00,89.729,89.742,89.716,89.726,222499998.0
2006-03-03 23:46:00,89.74,89.74,89.723,89.73,154599999.0
2006-03-03 23:47:00,89.72,89.743,89.714,89.723,267099997.0
2006-03-03 23:48:00,89.736,89.747,89.722,89.734,307899998.0
2006-03-03 23:49:00,89.728,89.747,89.717,89.736,213300000.0
2006-03-03 23:50:00,89.71,89.745,89.71,89.742,336800000.0
2006-03-03 23:51:00,89.737,89.744,89.719,89.719,170699999.0
2006-03-03 23:52:00,89.727,89.74,89.714,89.727,182499996.0
2006-03-03 23:53:00,89.738,89.739,89.714,89.714,382400005.0
2006-03-03 23:54:00,89.729,89.738,89.711,89.725,204400003.0
2006-03-03 23:55:00,89.719,89.742,89.719,89.737,201899997.0
2006-03-03 23:56:00,89.735,89.735,89.712,89.712,235399997.0
2006-03-03 23:57:00,89.728,89.734,89.713,89.72,238700003.0
2006-03-03 23:58:00,89.717,89.734,89.701,89.728,286099999.0
2006-03-03 23:59:00,89.725,89.725,89.71,89.71,111499999.0
2006-03-06 00:00:00,89.701,89.72,89.674,89.674,208100000.0
2006-03-06 00:01:00,89.681,89.715,89.67,89.682,258800000.0
2006-03-06 00:02:00,89.681,89.703,89.681,89.703,48600000.0
2006-03-06 00:03:00,89.705,89.717,89.692,89.708,148099998.0
2006-03-06 00:04:00,89.688,89.717,89.688,89.717,234399998.0
2006-03-06 00:05:00,89.702,89.717,89.683,89.717,210699999.0
2006-03-06 00:06:00,89.716,89.727,89.694,89.713,298299996.0
2006-03-06 00:07:00,89.727,89.734,89.711,89.717,125300001.0
2006-03-06 00:08:00,89.744,89.746,89.716,89.72,318100000.0
2006-03-06 00:09:00,89.73,89.73,89.686,89.686,142299997.0
2006-03-06 00:10:00,89.71,89.723,89.693,89.719,160399998.0
2006-03-06 00:11:00,89.717,89.717,89.692,89.696,124000003.0
2006-03-06 00:12:00,89.7,89.721,89.674,89.69,274299999.0
2006-03-06 00:13:00,89.683,89.707,89.678,89.689,211599994.0
2006-03-06 00:14:00,89.685,89.698,89.671,89.698,125299998.0
2006-03-06 00:15:00,89.705,89.73,89.696,89.711,134499999.0
2006-03-06 00:16:00,89.729,89.737,89.709,89.717,245499999.0
2006-03-06 00:17:00,89.722,89.742,89.718,89.731,205799999.0
2006-03-06 00:18:00,89.753,89.759,89.737,89.749,171200000.0
2006-03-06 00:19:00,89.747,89.758,89.733,89.745,142899999.0
2006-03-06 00:20:00,89.753,89.757,89.729,89.729,258000002.0
2006-03-06 00:21:00,89.72,89.75,89.72,89.73,156200001.0
2006-03-06 00:22:00,89.752,89.766,89.739,89.757,153299998.0
2006-03-06 00:23:00,89.741,89.76,89.741,89.755,94400000.0
2006-03-06 00:24:00,89.753,89.753,89.709,89.713,263300000.0
2006-03-06 00:25:00,89.734,89.752,89.723,89.752,110900000.0
2006-03-06 00:26:00,89.745,89.745,89.715,89.715,151499998.0
2006-03-06 00:27:00,89.735,89.742,89.718,89.726,295100000.0
2006-03-06 00:28:00,89.747,89.757,89.735,89.753,110099998.0
2006-03-06 00:29:00,89.767,89.803,89.767,89.79,176100001.0
2006-03-06 00:30:00,89.752,89.77,89.742,89.768,135599999.0
2006-03-06 00:31:00,89.762,89.779,89.75,89.753,221799998.0
2006-03-06 00:32:00,89.757,89.788,89.753,89.784,227000001.0
2006-03-06 00:33:00,89.775,89.788,89.76,89.782,227100000.0
2006-03-06 00:34:00,89.762,89.779,89.733,89.762,143199997.0
2006-03-06 00:35:00,89.747,89.771,89.747,89.77,154300000.0
2006-03-06 00:36:00,89.751,89.766,89.732,89.748,251899999.0
2006-03-06 00:37:00,89.754,89.758,89.731,89.738,203699997.0
2006-03-06 00:38:00,89.758,89.761,89.736,89.744,251800000.0
2006-03-06 00:39:00,89.763,89.766,89.744,89.745,285200000.0
2006-03-06 00:40:00,89.744,89.757,89.725,89.747,307299996.0
2006-03-06 00:41:00,89.757,89.782,89.749,89.763,187100000.0
2006-03-06 00:42:00,89.752,89.778,89.747,89.767,140700002.0
2006-03-06 00:43:00,89.771,89.771,89.743,89.762,220100001.0
2006-03-06 00:44:00,89.749,89.77,89.74,89.76,78500000.0
2006-03-06 00:45:00,89.747,89.77,89.738,89.757,242900002.0
2006-03-06 00:46:00,89.74,89.765,89.736,89.765,122300001.0
2006-03-06 00:47:00,89.759,89.763,89.738,89.755,437499992.0
2006-03-06 00:48:00,89.753,89.762,89.732,89.732,304799995.0
2006-03-06 00:49:00,89.736,89.762,89.736,89.745,152400001.0
2006-03-06 00:50:00,89.729,89.745,89.721,89.721,173300001.0
2006-03-06 00:51:00,89.723,89.739,89.703,89.739,165500000.0
2006-03-06 00:52:00,89.742,89.742,89.709,89.713,251999998.0
2006-03-06 00:53:00,89.733,89.736,89.717,89.718,185400000.0
2006-03-06 00:54:00,89.725,89.742,89.719,89.723,206000001.0
2006-03-06 00:55:00,89.741,89.752,89.717,89.742,238600002.0
2006-03-06 00:56:00,89.728,89.763,89.728,89.757,128800000.0
2006-03-06 00:57:00,89.758,89.782,89.755,89.773,144899999.0
2006-03-06 00:58:00,89.774,89.774,89.749,89.772,201899999.0
2006-03-06 00:59:00,89.772,89.788,89.764,89.788,289799995.0
2006-03-06 01:00:00,89.78,89.789,89.759,89.765,233099995.0
2006-03-06 01:01:00,89.76,89.781,89.755,89.766,297399998.0
2006-03-06 01:02:00,89.766,89.783,89.737,89.769,293800000.0
2006-03-06 01:03:00,89.76,89.767,89.744,89.754,147500000.0
2006-03-06 01:04:00,89.769,89.777,89.753,89.763,228400003.0
2006-03-06 01:05:00,89.766,89.788,89.766,89.788,44699999.0
2006-03-06 01:06:00,89.795,89.819,89.78,89.8,148599999.0
2006-03-06 01:07:00,89.822,89.825,89.798,89.799,177699995.0
2006-03-06 01:08:00,89.826,89.826,89.798,89.802,157899999.0
2006-03-06 01:09:00,89.807,89.809,89.788,89.798,153600000.0
2006-03-06 01:10:00,89.807,89.81,89.789,89.794,261100000.0
2006-03-06 01:11:00,89.794,89.809,89.781,89.809,290200003.0
2006-03-06 01:12:00,89.798,89.82,89.796,89.815,327800000.0
2006-03-06 01:13:00,89.827,89.855,89.815,89.828,124500000.0
2006-03-06 01:14:00,89.844,89.861,89.832,89.86,180400000.0
2006-03-06 01:15:00,89.866,89.866,89.835,89.835,112099997.0
2006-03-06 01:16:00,89.852,89.873,89.844,89.847,292700001.0
2006-03-06 01:17:00,89.875,89.888,89.853,89.888,244100000.0
2006-03-06 01:18:00,89.887,89.904,89.884,89.886,155800001.0
2006-03-06 01:19:00,89.886,89.886,89.859,89.859,194900003.0
2006-03-06 01:20:00,89.857,89.894,89.854,89.872,306100001.0
2006-03-06 01:21:00,89.86,89.884,89.855,89.872,376700000.0
2006-03-06 01:22:00,89.852,89.877,89.839,89.857,220200001.0
2006-03-06 01:23:00,89.875,89.876,89.852,89.863,241099999.0
2006-03-06 01:24:00,89.853,89.872,89.846,89.863,159299999.0
2006-03-06 01:25:00,89.87,89.883,89.856,89.861,138400001.0
2006-03-06 01:26:00,89.872,89.892,89.868,89.885,180599999.0
2006-03-06 01:27:00,89.882,89.89,89.866,89.877,207199997.0
2006-03-06 01:28:00,89.885,89.887,89.856,89.86,146499998.0
2006-03-06 01:29:00,89.851,89.95,89.851,89.95,228199999.0
2006-03-06 01:30:00,89.946,89.967,89.899,89.914,260800002.0
2006-03-06 01:31:00,89.873,89.897,89.856,89.871,155000000.0
2006-03-06 01:32:00,89.863,89.908,89.848,89.885,306600003.0
2006-03-06 01:33:00,89.902,89.902,89.869,89.901,216399999.0
2006-03-06 01:34:00,89.887,89.936,89.881,89.907,289399999.0
2006-03-06 01:35:00,89.898,89.912,89.881,89.894,193699997.0
2006-03-06 01:36:00,89.874,89.89,89.849,89.867,126500001.0
2006-03-06 01:37:00,89.884,89.887,89.845,89.856,190599996.0
2006-03-06 01:38:00,89.867,89.867,89.83,89.839,286100003.0
2006-03-06 01:39:00,89.844,89.877,89.844,89.877,172100000.0
2006-03-06 01:40:00,89.879,89.883,89.861,89.861,208299998.0
2006-03-06 01:41:00,89.875,89.903,89.863,89.888,189100000.0
2006-03-06 01:42:00,89.87,89.893,89.849,89.865,157699998.0
2006-03-06 01:43:00,89.88,89.88,89.857,89.86,182600002.0
2006-03-06 01:44:00,89.87,89.887,89.854,89.878,281199998.0
2006-03-06 01:45:00,89.849,89.865,89.838,89.862,270399997.0
2006-03-06 01:46:00,89.855,89.865,89.824,89.828,193499996.0
2006-03-06 01:47:00,89.809,89.839,89.805,89.839,181600001.0
2006-03-06 01:48:00,89.822,89.841,89.783,89.815,292799995.0
2006-03-06 01:49:00,89.809,89.825,89.796,89.805,262600001.0
2006-03-06 01:50:00,89.805,89.859,89.805,89.853,293399997.0
2006-03-06 01:51:00,89.86,89.866,89.833,89.842,194400001.0
2006-03-06 01:52:00,89.822,89.843,89.818,89.833,238099999.0
2006-03-06 01:53:00,89.83,89.83,89.792,89.8,246299997.0
2006-03-06 01:54:00,89.825,89.833,89.811,89.817,269600000.0
2006-03-06 01:55:00,89.845,89.853,89.833,89.834,162299996.0
2006-03-06 01:56:00,89.829,89.868,89.829,89.856,372100002.0
2006-03-06 01:57:00,89.846,89.872,89.84,89.857,273799999.0
2006-03-06 01:58:00,89.831,89.86,89.822,89.856,330299999.0
2006-03-06 01:59:00,89.842,89.862,89.826,89.862,334400001.0
2006-03-06 02:00:00,89.844,89.865,89.839,89.859,121000000.0
2006-03-06 02:01:00,89.869,89.926,89.868,89.908,165399999.0
2006-03-06 02:02:00,89.954,89.954,89.916,89.916,211699996.0
2006-03-06 02:03:00,89.937,89.991,89.927,89.953,246299997.0
2006-03-06 02:04:00,89.957,89.957,89.933,89.933,95700003.0
2006-03-06 02:05:00,89.895,89.916,89.89,89.909,137799999.0
2006-03-06 02:06:00,89.89,89.921,89.89,89.906,298100001.0
2006-03-06 02:07:00,89.894,89.922,89.893,89.922,306200003.0
2006-03-06 02:08:00,89.908,89.929,89.908,89.928,287799999.0
2006-03-06 02:09:00,89.908,89.931,89.903,89.918,245699997.0
2006-03-06 02:10:00,89.903,89.938,89.903,89.938,207400001.0
2006-03-06 02:11:00,89.929,89.965,89.925,89.946,156499996.0
2006-03-06 02:12:00,89.951,89.966,89.941,89.946,225599999.0
2006-03-06 02:13:00,89.967,89.976,89.95,89.969,231200002.0
2006-03-06 02:14:00,89.968,89.984,89.956,89.956,259599998.0
2006-03-06 02:15:00,89.977,89.987,89.958,89.958,381199996.0
2006-03-06 02:16:00,89.961,89.974,89.942,89.947,260900001.0
2006-03-06 02:17:00,89.97,89.986,89.965,89.983,272300005.0
2006-03-06 02:18:00,89.97,89.991,89.965,89.965,163700002.0
2006-03-06 02:19:00,89.954,89.981,89.953,89.981,227499999.0
2006-03-06 02:20:00,89.975,89.975,89.956,89.961,123899998.0
2006-03-06 02:21:00,89.968,89.97,89.947,89.96,144200000.0
2006-03-06 02:22:00,89.943,89.96,89.935,89.959,201100004.0
2006-03-06 02:23:00,89.955,89.968,89.932,89.954,309199996.0
2006-03-06 02:24:00,89.98,90.002,89.965,89.986,239500002.0
2006-03-06 02:25:00,89.982,90.019,89.969,90.019,189800001.0
2006-03-06 02:26:00,90.045,90.064,90.043,90.064,142700000.0
2006-03-06 02:27:00,90.088,90.101,90.067,90.083,278100000.0
2006-03-06 02:28:00,90.092,90.092,90.063,90.083,189599998.0
2006-03-06 02:29:00,90.063,90.096,90.063,90.09,267899999.0
2006-03-06 02:30:00,90.074,90.074,90.05,90.051,228699998.0
2006-03-06 02:31:00,90.059,90.077,90.048,90.073,271600000.0
2006-03-06 02:32:00,90.076,90.077,90.048,90.048,275099995.0
2006-03-06 02:33:00,90.046,90.066,90.04,90.052,225999999.0
2006-03-06 02:34:00,90.054,90.096,90.036,90.071,193000001.0
2006-03-06 02:35:00,90.078,90.093,90.062,90.07,411200001.0
2006-03-06 02:36:00,90.084,90.095,90.071,90.081,258100003.0
2006-03-06 02:37:00,90.087,90.095,90.065,90.095,166899999.0
2006-03-06 02:38:00,90.114,90.155,90.11,90.152,184700000.0
2006-03-06 02:39:00,90.158,90.196,90.158,90.196,59399999.0
2006-03-06 02:40:00,90.187,90.187,90.157,90.169,154700001.0
2006-03-06 02:41:00,90.162,90.176,90.142,90.153,298900002.0
2006-03-06 02:42:00,90.147,90.153,90.118,90.134,366900005.0
2006-03-06 02:43:00,90.147,90.173,90.132,90.145,117699999.0
2006-03-06 02:44:00,90.161,90.185,90.158,90.174,308999998.0
2006-03-06 02:45:00,90.165,90.174,90.146,90.159,234900001.0
2006-03-06 02:46:00,90.16,90.18,90.147,90.164,335699998.0
2006-03-06 02:47:00,90.144,90.169,90.144,90.165,134600000.0
2006-03-06 02:48:00,90.164,90.179,90.146,90.15,255700003.0
2006-03-06 02:49:00,90.157,90.172,90.146,90.168,257400000.0
2006-03-06 02:50:00,90.151,90.165,90.141,90.16,133200002.0
2006-03-06 02:51:00,90.157,90.181,90.157,90.178,182800003.0
2006-03-06 02:52:00,90.186,90.199,90.169,90.173,269799999.0
2006-03-06 02:53:00,90.178,90.189,90.158,90.176,167800002.0
2006-03-06 02:54:00,90.176,90.196,90.169,90.185,235499998.0
2006-03-06 02:55:00,90.185,90.185,90.147,90.147,269099998.0
2006-03-06 02:56:00,90.159,90.175,90.15,90.163,419200004.0
2006-03-06 02:57:00,90.151,90.175,90.151,90.175,128499999.0
2006-03-06 02:58:00,90.174,90.195,90.174,90.195,93600001.0
2006-03-06 02:59:00,90.197,90.201,90.171,90.171,332499995.0
2006-03-06 03:00:00,90.161,90.181,90.141,90.174,246900001.0
2006-03-06 03:01:00,90.166,90.167,90.138,90.138,284100001.0
2006-03-06 03:02:00,90.15,90.15,90.13,90.13,77900000.0
2006-03-06 03:03:00,90.146,90.159,90.13,90.142,159599999.0
2006-03-06 03:04:00,90.131,90.155,90.128,90.13,284500005.0
2006-03-06 03:05:00,90.129,90.144,90.107,90.125,174000000.0
2006-03-06 03:06:00,90.116,90.142,90.116,90.118,196600000.0
2006-03-06 03:07:00,90.124,90.138,90.108,90.126,92500001.0
2006-03-06 03:08:00,90.133,90.142,90.109,90.117,286499999.0
2006-03-06 03:09:00,90.132,90.138,90.116,90.116,278199999.0
2006-03-06 03:10:00,90.101,90.125,90.094,90.11,314999997.0
2006-03-06 03:11:00,90.11,90.11,90.082,90.089,146399998.0
2006-03-06 03:12:00,90.092,90.123,90.092,90.117,166199999.0
2006-03-06 03:13:00,90.095,90.118,90.086,90.105,273499999.0
2006-03-06 03:14:00,90.115,90.138,90.105,90.109,197399997.0
2006-03-06 03:15:00,90.091,90.109,90.082,90.082,325699997.0
2006-03-06 03:16:00,90.101,90.139,90.101,90.102,229099999.0
2006-03-06 03:17:00,90.099,90.112,90.091,90.091,203099998.0
2006-03-06 03:18:00,90.106,90.116,90.088,90.093,232399997.0
2006-03-06 03:19:00,90.102,90.105,90.083,90.088,254000003.0
2006-03-06 03:20:00,90.094,90.111,90.094,90.111,49999998.0
2006-03-06 03:21:00,90.117,90.124,90.099,90.101,295899998.0
2006-03-06 03:22:00,90.103,90.12,90.093,90.115,183499998.0
2006-03-06 03:23:00,90.119,90.119,90.092,90.092,256499994.0
2006-03-06 03:24:00,90.103,90.107,90.082,90.083,283200001.0
2006-03-06 03:25:00,90.103,90.117,90.092,90.099,358900003.0
2006-03-06 03:26:00,90.106,90.118,90.096,90.113,208799996.0
2006-03-06 03:27:00,90.11,90.114,90.089,90.097,185199997.0
2006-03-06 03:28:00,90.097,90.123,90.091,90.091,201300000.0
2006-03-06 03:29:00,90.086,90.102,90.083,90.083,148600003.0
2006-03-06 03:30:00,90.085,90.113,90.08,90.098,254899999.0
2006-03-06 03:31:00,90.095,90.111,90.081,90.096,238399999.0
2006-03-06 03:32:00,90.093,90.11,90.08,90.097,242100001.0
2006-03-06 03:33:00,90.08,90.105,90.08,90.095,254299999.0
2006-03-06 03:34:00,90.078,90.094,90.072,90.087,196000001.0
2006-03-06 03:35:00,90.068,90.099,90.068,90.085,242300002.0
2006-03-06 03:36:00,90.09,90.098,90.077,90.081,107599998.0
2006-03-06 03:37:00,90.096,90.127,90.086,90.097,158199999.0
2006-03-06 03:38:00,90.091,90.137,90.091,90.115,95400000.0
2006-03-06 03:39:00,90.099,90.129,90.092,90.109,284900000.0
2006-03-06 03:40:00,90.092,90.123,90.092,90.108,212100000.0
2006-03-06 03:41:00,90.097,90.112,90.092,90.092,118400000.0
2006-03-06 03:42:00,90.113,90.12,90.093,90.103,230799999.0
2006-03-06 03:43:00,90.116,90.148,90.11,90.128,169899996.0
2006-03-06 03:44:00,90.15,90.15,90.086,90.117,225900000.0
2006-03-06 03:45:00,90.117,90.126,90.098,90.126,171300001.0
2006-03-06 03:46:00,90.119,90.119,90.097,90.102,244399997.0
2006-03-06 03:47:00,90.116,90.136,90.111,90.111,153500001.0
2006-03-06 03:48:00,90.105,90.141,90.096,90.096,232099998.0
2006-03-06 03:49:00,90.127,90.138,90.107,90.126,251799999.0
2006-03-06 03:50:00,90.121,90.147,90.12,90.136,230899999.0
2006-03-06 03:51:00,90.134,90.149,90.119,90.139,256999996.0
2006-03-06 03:52:00,90.136,90.163,90.134,90.16,350899999.0
2006-03-06 03:53:00,90.148,90.171,90.131,90.137,219499999.0
2006-03-06 03:54:00,90.126,90.149,90.118,90.129,197899996.0
2006-03-06 03:55:00,90.112,90.12,90.083,90.097,298999999.0
2006-03-06 03:56:00,90.132,90.132,90.109,90.115,172399999.0
2006-03-06 03:57:00,90.116,90.128,90.098,90.108,135199999.0
2006-03-06 03:58:00,90.107,90.123,90.084,90.084,319899997.0
2006-03-06 03:59:00,90.099,90.123,90.099,90.107,196200000.0
2006-03-06 04:00:00,90.088,90.122,90.088,90.122,125300000.0
2006-03-06 04:01:00,90.113,90.125,90.103,90.113,319900000.0
2006-03-06 04:02:00,90.084,90.102,90.084,90.102,24499999.0
2006-03-06 04:03:00,90.1,90.113,90.091,90.092,197399998.0
2006-03-06 04:04:00,90.092,90.123,90.092,90.101,231999996.0
2006-03-06 04:05:00,90.118,90.124,90.105,90.124,156900000.0
2006-03-06 04:06:00,90.115,90.123,90.092,90.103,192099998.0
2006-03-06 04:07:00,90.108,90.117,90.098,90.111,42999999.0
2006-03-06 04:08:00,90.106,90.122,90.094,90.101,156099997.0
2006-03-06 04:09:00,90.115,90.115,90.087,90.087,379600001.0
2006-03-06 04:10:00,90.113,90.116,90.087,90.1,210699998.0
2006-03-06 04:11:00,90.1,90.11,90.079,90.092,166099998.0
2006-03-06 04:12:00,90.095,90.117,90.09,90.115,269400000.0
2006-03-06 04:13:00,90.112,90.123,90.102,90.11,245999998.0
2006-03-06 04:14:00,90.097,90.112,90.087,90.087,110000001.0
2006-03-06 04:15:00,90.096,90.107,90.081,90.095,199399997.0
2006-03-06 04:16:00,90.103,90.104,90.082,90.082,292099998.0
2006-03-06 04:17:00,90.083,90.106,90.081,90.102,235299995.0
2006-03-06 04:18:00,90.093,90.1,90.072,90.081,154800001.0
2006-03-06 04:19:00,90.098,90.103,90.081,90.096,236200000.0
2006-03-06 04:20:00,90.058,90.102,90.058,90.102,278599997.0
2006-03-06 04:21:00,90.092,90.106,90.079,90.098,88500001.0
2006-03-06 04:22:00,90.103,90.11,90.088,90.11,200899999.0
2006-03-06 04:23:00,90.095,90.112,90.086,90.093,169300001.0
2006-03-06 04:24:00,90.092,90.11,90.09,90.105,161100001.0
2006-03-06 04:25:00,90.113,90.118,90.089,90.099,288599996.0
2006-03-06 04:26:00,90.129,90.149,90.112,90.119,306400002.0
2006-03-06 04:27:00,90.126,90.178,90.126,90.178,151000001.0
2006-03-06 04:28:00,90.178,90.195,90.171,90.195,134599999.0
2006-03-06 04:29:00,90.197,90.207,90.189,90.19,89200000.0
2006-03-06 04:30:00,90.196,90.213,90.185,90.198,202399996.0
2006-03-06 04:31:00,90.179,90.197,90.173,90.173,158999999.0
2006-03-06 04:32:00,90.188,90.204,90.178,90.182,228000002.0
2006-03-06 04:33:00,90.175,90.199,90.175,90.199,234600002.0
2006-03-06 04:34:00,90.198,90.202,90.178,90.178,237499997.0
2006-03-06 04:35:00,90.196,90.215,90.184,90.201,158799999.0
2006-03-06 04:36:00,90.215,90.215,90.2,90.2,132800001.0
2006-03-06 04:37:00,90.215,90.22,90.2,90.207,88400001.0
2006-03-06 04:38:00,90.198,90.217,90.19,90.203,235999996.0
2006-03-06 04:39:00,90.223,90.223,90.178,90.178,242300004.0
2006-03-06 04:40:00,90.217,90.223,90.205,90.205,22800000.0
2006-03-06 04:41:00,90.236,90.243,90.219,90.231,244500001.0
2006-03-06 04:42:00,90.225,90.238,90.215,90.232,106700000.0
2006-03-06 04:43:00,90.212,90.234,90.212,90.234,130200002.0
2006-03-06 04:44:00,90.232,90.247,90.218,90.23,186600000.0
2006-03-06 04:45:00,90.219,90.232,90.208,90.22,150700000.0
2006-03-06 04:46:00,90.208,90.23,90.206,90.225,251100006.0
2006-03-06 04:47:00,90.203,90.221,90.184,90.202,308699996.0
2006-03-06 04:48:00,90.206,90.219,90.194,90.205,185300001.0
2006-03-06 04:49:00,90.208,90.222,90.202,90.217,159299999.0
2006-03-06 04:50:00,90.201,90.227,90.201,90.223,296199998.0
2006-03-06 04:51:00,90.22,90.225,90.2,90.202,174300000.0
2006-03-06 04:52:00,90.212,90.235,90.212,90.235,71300000.0
2006-03-06 04:53:00,90.21,90.226,90.202,90.215,254299998.0
2006-03-06 04:54:00,90.223,90.23,90.207,90.211,186099996.0
2006-03-06 04:55:00,90.212,90.228,90.212,90.228,40400000.0
2006-03-06 04:56:00,90.205,90.237,90.2,90.225,215499998.0
2006-03-06 04:57:00,90.229,90.238,90.219,90.22,177099999.0
2006-03-06 04:58:00,90.219,90.233,90.211,90.222,53099998.0
2006-03-06 04:59:00,90.22,90.22,90.193,90.193,151100000.0
2006-03-06 05:00:00,90.2,90.225,90.2,90.225,214699999.0
2006-03-06 05:01:00,90.218,90.231,90.195,90.225,249999999.0
2006-03-06 05:02:00,90.189,90.211,90.17,90.206,260099996.0
2006-03-06 05:03:00,90.208,90.217,90.194,90.21,238299998.0
2006-03-06 05:04:00,90.196,90.216,90.186,90.213,281400000.0
2006-03-06 05:05:00,90.215,90.231,90.201,90.211,247399996.0
2006-03-06 05:06:00,90.201,90.222,90.194,90.222,223399996.0
2006-03-06 05:07:00,90.209,90.225,90.205,90.222,97899999.0
2006-03-06 05:08:00,90.221,90.228,90.201,90.228,210099998.0
2006-03-06 05:09:00,90.213,90.227,90.193,90.223,223700000.0
2006-03-06 05:10:00,90.223,90.233,90.193,90.21,239299999.0
2006-03-06 05:11:00,90.234,90.234,90.209,90.218,145499996.0
2006-03-06 05:12:00,90.233,90.251,90.224,90.238,151399999.0
2006-03-06 05:13:00,90.225,90.245,90.225,90.225,140900003.0
2006-03-06 05:14:00,90.226,90.252,90.226,90.252,191699999.0
2006-03-06 05:15:00,90.233,90.246,90.223,90.242,206799999.0
2006-03-06 05:16:00,90.251,90.262,90.244,90.249,147800000.0
2006-03-06 05:17:00,90.26,90.271,90.25,90.254,181500001.0
2006-03-06 05:18:00,90.265,90.265,90.231,90.238,399399997.0
2006-03-06 05:19:00,90.243,90.267,90.241,90.267,164899998.0
2006-03-06 05:20:00,90.278,90.336,90.253,90.336,217800001.0
2006-03-06 05:21:00,90.352,90.352,90.303,90.303,271599999.0
2006-03-06 05:22:00,90.312,90.312,90.272,90.291,227200004.0
2006-03-06 05:23:00,90.295,90.315,90.279,90.3,36000000.0
2006-03-06 05:24:00,90.296,90.326,90.296,90.324,261899996.0
2006-03-06 05:25:00,90.327,90.364,90.32,90.364,269599997.0
2006-03-06 05:26:00,90.362,90.376,90.351,90.355,217000004.0
2006-03-06 05:27:00,90.352,90.368,90.344,90.358,361199997.0
2006-03-06 05:28:00,90.356,90.378,90.349,90.372,125599998.0
2006-03-06 05:29:00,90.369,90.387,90.361,90.387,148900000.0
2006-03-06 05:30:00,90.379,90.4,90.369,90.379,164500001.0
2006-03-06 05:31:00,90.389,90.4,90.378,90.4,49800000.0
2006-03-06 05:32:00,90.397,90.403,90.381,90.384,245700001.0
2006-03-06 05:33:00,90.403,90.412,90.388,90.412,106300000.0
2006-03-06 05:34:00,90.42,90.44,90.416,90.434,168000002.0
2006-03-06 05:35:00,90.42,90.444,90.413,90.435,204599998.0
2006-03-06 05:36:00,90.399,90.42,90.388,90.401,228700001.0
2006-03-06 05:37:00,90.38,90.395,90.368,90.38,97400002.0
2006-03-06 05:38:00,90.371,90.371,90.349,90.359,151899999.0
2006-03-06 05:39:00,90.357,90.391,90.357,90.384,236600001.0
2006-03-06 05:40:00,90.365,90.385,90.361,90.363,203500000.0
2006-03-06 05:41:00,90.372,90.379,90.36,90.373,92200002.0
2006-03-06 05:42:00,90.36,90.378,90.36,90.378,92099997.0
2006-03-06 05:43:00,90.375,90.395,90.361,90.395,169900003.0
2006-03-06 05:44:00,90.373,90.395,90.373,90.389,209100002.0
2006-03-06 05:45:00,90.384,90.424,90.384,90.423,130999998.0
2006-03-06 05:46:00,90.442,90.457,90.429,90.438,112799999.0
2006-03-06 05:47:00,90.413,90.438,90.365,90.424,247500000.0
2006-03-06 05:48:00,90.411,90.426,90.381,90.395,138499998.0
2006-03-06 05:49:00,90.388,90.388,90.345,90.345,170599996.0
2006-03-06 05:50:00,90.35,90.364,90.333,90.355,174899998.0
2006-03-06 05:51:00,90.349,90.364,90.312,90.343,247600000.0
2006-03-06 05:52:00,90.332,90.375,90.332,90.359,210399997.0
2006-03-06 05:53:00,90.365,90.374,90.352,90.356,211099998.0
2006-03-06 05:54:00,90.367,90.371,90.345,90.356,232699998.0
2006-03-06 05:55:00,90.344,90.353,90.32,90.335,153399996.0
2006-03-06 05:56:00,90.336,90.351,90.336,90.34,72399998.0
2006-03-06 05:57:00,90.33,90.344,90.309,90.32,184900003.0
2006-03-06 05:58:00,90.308,90.333,90.307,90.328,170899997.0
2006-03-06 05:59:00,90.314,90.331,90.308,90.32,85500003.0
2006-03-06 06:00:00,90.315,90.331,90.297,90.311,259099996.0
2006-03-06 06:01:00,90.317,90.343,90.31,90.337,207200002.0
2006-03-06 06:02:00,90.32,90.342,90.316,90.336,218599997.0
2006-03-06 06:03:00,90.329,90.351,90.316,90.331,197699997.0
2006-03-06 06:04:00,90.33,90.348,90.327,90.327,125100002.0
2006-03-06 06:05:00,90.32,90.351,90.32,90.34,428999994.0
2006-03-06 06:06:00,90.349,90.353,90.325,90.332,256299997.0
2006-03-06 06:07:00,90.337,90.355,90.333,90.334,84400002.0
2006-03-06 06:08:00,90.358,90.358,90.329,90.339,203199997.0
2006-03-06 06:09:00,90.343,90.36,90.325,90.349,274499994.0
2006-03-06 06:10:00,90.334,90.352,90.317,90.335,273000002.0
2006-03-06 06:11:00,90.334,90.346,90.303,90.332,193200001.0
2006-03-06 06:12:00,90.346,90.347,90.318,90.318,301100001.0
2006-03-06 06:13:00,90.328,90.329,90.305,90.316,295000002.0
2006-03-06 06:14:00,90.33,90.342,90.314,90.314,205200002.0
2006-03-06 06:15:00,90.319,90.353,90.319,90.338,184800002.0
2006-03-06 06:16:00,90.333,90.34,90.307,90.329,238300000.0
2006-03-06 06:17:00,90.312,90.344,90.312,90.337,229799997.0
2006-03-06 06:18:00,90.33,90.343,90.316,90.338,116600001.0
2006-03-06 06:19:00,90.317,90.339,90.297,90.317,275400000.0
2006-03-06 06:20:00,90.358,90.39,90.35,90.366,233099998.0
2006-03-06 06:21:00,90.353,90.371,90.347,90.364,50000000.0
2006-03-06 06:22:00,90.354,90.371,90.354,90.371,91199998.0
2006-03-06 06:23:00,90.37,90.383,90.357,90.361,133399999.0
2006-03-06 06:24:00,90.369,90.406,90.369,90.384,147000001.0
2006-03-06 06:25:00,90.358,90.391,90.358,90.385,229100000.0
2006-03-06 06:26:00,90.374,90.395,90.374,90.39,229799999.0
2006-03-06 06:27:00,90.374,90.407,90.374,90.394,171299998.0
2006-03-06 06:28:00,90.4,90.417,90.384,90.409,122200002.0
2006-03-06 06:29:00,90.397,90.413,90.391,90.413,98899999.0
2006-03-06 06:30:00,90.405,90.417,90.391,90.404,125100000.0
2006-03-06 06:31:00,90.411,90.437,90.405,90.426,174899998.0
2006-03-06 06:32:00,90.409,90.434,90.396,90.403,173599997.0
2006-03-06 06:33:00,90.415,90.427,90.396,90.413,292300001.0
2006-03-06 06:34:00,90.406,90.43,90.404,90.413,119600000.0
2006-03-06 06:35:00,90.419,90.436,90.388,90.415,107699999.0
2006-03-06 06:36:00,90.404,90.408,90.384,90.384,190500001.0
2006-03-06 06:37:00,90.388,90.398,90.375,90.381,158500000.0
2006-03-06 06:38:00,90.407,90.415,90.377,90.389,174499997.0
2006-03-06 06:39:00,90.405,90.433,90.398,90.398,241100000.0
2006-03-06 06:40:00,90.399,90.425,90.399,90.413,134900001.0
2006-03-06 06:41:00,90.399,90.415,90.388,90.391,131199996.0
2006-03-06 06:42:00,90.4,90.41,90.385,90.385,359899997.0
2006-03-06 06:43:00,90.387,90.405,90.383,90.403,238500001.0
2006-03-06 06:44:00,90.382,90.405,90.382,90.405,68799998.0
2006-03-06 06:45:00,90.397,90.44,90.38,90.42,233500002.0
2006-03-06 06:46:00,90.46,90.48,90.453,90.453,229300000.0
2006-03-06 06:47:00,90.474,90.493,90.459,90.47,221799998.0
2006-03-06 06:48:00,90.469,90.485,90.457,90.468,80899997.0
2006-03-06 06:49:00,90.452,90.452,90.406,90.418,138100001.0
2006-03-06 06:50:00,90.406,90.44,90.406,90.44,249300003.0
2006-03-06 06:51:00,90.417,90.44,90.414,90.44,241000001.0
2006-03-06 06:52:00,90.441,90.46,90.429,90.44,280399999.0
2006-03-06 06:53:00,90.456,90.466,90.439,90.465,195200002.0
2006-03-06 06:54:00,90.467,90.473,90.45,90.457,109800001.0
2006-03-06 06:55:00,90.476,90.49,90.459,90.47,200200003.0
2006-03-06 06:56:00,90.444,90.463,90.427,90.46,249399999.0
2006-03-06 06:57:00,90.465,90.465,90.442,90.453,190800004.0
2006-03-06 06:58:00,90.454,90.473,90.437,90.473,300000002.0
2006-03-06 06:59:00,90.467,90.479,90.446,90.446,96999999.0
2006-03-06 07:00:00,90.442,90.472,90.442,90.468,181700002.0
2006-03-06 07:01:00,90.473,90.485,90.467,90.482,213499999.0
2006-03-06 07:02:00,90.444,90.465,90.431,90.444,131000000.0
2006-03-06 07:03:00,90.437,90.443,90.419,90.419,147400002.0
2006-03-06 07:04:00,90.44,90.44,90.416,90.427,223999998.0
2006-03-06 07:05:00,90.422,90.45,90.416,90.442,236899999.0
2006-03-06 07:06:00,90.425,90.441,90.411,90.428,427199997.0
2006-03-06 07:07:00,90.425,90.438,90.414,90.428,102599998.0
2006-03-06 07:08:00,90.413,90.444,90.41,90.427,106599998.0
2006-03-06 07:09:00,90.437,90.457,90.432,90.443,172300001.0
2006-03-06 07:10:00,90.419,90.433,90.403,90.419,178500000.0
2006-03-06 07:11:00,90.393,90.425,90.393,90.403,188500000.0
2006-03-06 07:12:00,90.411,90.45,90.411,90.443,185800001.0
2006-03-06 07:13:00,90.431,90.447,90.416,90.445,383400000.0
2006-03-06 07:14:00,90.447,90.458,90.432,90.432,387499995.0
2006-03-06 07:15:00,90.447,90.464,90.443,90.461,126799998.0
2006-03-06 07:16:00,90.449,90.462,90.43,90.449,121400000.0
2006-03-06 07:17:00,90.437,90.461,90.437,90.453,218600000.0
2006-03-06 07:18:00,90.461,90.474,90.445,90.454,318199997.0
2006-03-06 07:19:00,90.453,90.471,90.442,90.464,271399997.0
2006-03-06 07:20:00,90.465,90.469,90.446,90.45,190299998.0
2006-03-06 07:21:00,90.474,90.474,90.457,90.457,63700000.0
2006-03-06 07:22:00,90.469,90.489,90.462,90.485,371499996.0
2006-03-06 07:23:00,90.478,90.478,90.449,90.45,206500000.0
2006-03-06 07:24:00,90.467,90.474,90.454,90.462,212099999.0
2006-03-06 07:25:00,90.475,90.493,90.459,90.459,161300001.0
2006-03-06 07:26:00,90.468,90.468,90.428,90.449,189000001.0
2006-03-06 07:27:00,90.425,90.447,90.425,90.445,186200003.0
2006-03-06 07:28:00,90.426,90.452,90.426,90.452,217199997.0
2006-03-06 07:29:00,90.439,90.455,90.426,90.436,179700000.0
2006-03-06 07:30:00,90.44,90.44,90.419,90.433,206999999.0
2006-03-06 07:31:00,90.422,90.453,90.422,90.43,104299999.0
2006-03-06 07:32:00,90.438,90.45,90.43,90.445,102899999.0
2006-03-06 07:33:00,90.446,90.457,90.41,90.441,144399998.0
2006-03-06 07:34:00,90.431,90.464,90.431,90.449,147999996.0
2006-03-06 07:35:00,90.446,90.455,90.427,90.442,195200000.0
2006-03-06 07:36:00,90.454,90.462,90.434,90.442,209099999.0
2006-03-06 07:37:00,90.458,90.458,90.43,90.442,238699996.0
2006-03-06 07:38:00,90.421,90.447,90.421,90.443,212599999.0
2006-03-06 07:39:00,90.427,90.444,90.414,90.437,320199998.0
2006-03-06 07:40:00,90.417,90.434,90.417,90.434,71900002.0
2006-03-06 07:41:00,90.437,90.443,90.419,90.433,222500001.0
2006-03-06 07:42:00,90.414,90.446,90.414,90.446,244499997.0
2006-03-06 07:43:00,90.443,90.443,90.423,90.43,359999998.0
2006-03-06 07:44:00,90.437,90.444,90.414,90.431,186199999.0
2006-03-06 07:45:00,90.411,90.439,90.411,90.427,168499998.0
2006-03-06 07:46:00,90.421,90.446,90.418,90.43,118399998.0
2006-03-06 07:47:00,90.425,90.43,90.41,90.419,195000002.0
2006-03-06 07:48:00,90.427,90.433,90.414,90.433,128800002.0
2006-03-06 07:49:00,90.435,90.44,90.421,90.421,206599995.0
2006-03-06 07:50:00,90.419,90.435,90.412,90.435,180900001.0
2006-03-06 07:51:00,90.426,90.438,90.418,90.433,187600002.0
2006-03-06 07:52:00,90.43,90.437,90.408,90.413,204799998.0
2006-03-06 07:53:00,90.422,90.422,90.392,90.392,153199997.0
2006-03-06 07:54:00,90.405,90.405,90.39,90.39,172099999.0
2006-03-06 07:55:00,90.408,90.408,90.383,90.387,219099998.0
2006-03-06 07:56:00,90.401,90.401,90.384,90.384,68899999.0
2006-03-06 07:57:00,90.394,90.42,90.378,90.403,261099996.0
2006-03-06 07:58:00,90.428,90.431,90.409,90.412,278199995.0
2006-03-06 07:59:00,90.419,90.422,90.387,90.404,149999998.0
2006-03-06 08:00:00,90.405,90.421,90.397,90.416,156000001.0
2006-03-06 08:01:00,90.411,90.44,90.397,90.415,177400001.0
2006-03-06 08:02:00,90.448,90.448,90.426,90.432,186700000.0
2006-03-06 08:03:00,90.43,90.43,90.396,90.396,235399997.0
2006-03-06 08:04:00,90.403,90.423,90.397,90.413,233699995.0
2006-03-06 08:05:00,90.395,90.395,90.369,90.37,199300000.0
2006-03-06 08:06:00,90.384,90.391,90.36,90.376,199699995.0
2006-03-06 08:07:00,90.365,90.391,90.364,90.376,167899999.0
2006-03-06 08:08:00,90.377,90.409,90.369,90.385,223700000.0
2006-03-06 08:09:00,90.4,90.43,90.382,90.417,247600000.0
2006-03-06 08:10:00,90.428,90.434,90.383,90.383,152700002.0
2006-03-06 08:11:00,90.369,90.4,90.363,90.38,200400000.0
2006-03-06 08:12:00,90.376,90.409,90.375,90.396,159699998.0
2006-03-06 08:13:00,90.393,90.411,90.382,90.4,231200003.0
2006-03-06 08:14:00,90.389,90.406,90.38,90.395,191500001.0
2006-03-06 08:15:00,90.391,90.407,90.374,90.392,226100001.0
2006-03-06 08:16:00,90.404,90.404,90.371,90.371,36700001.0
2006-03-06 08:17:00,90.407,90.413,90.393,90.412,183400000.0
2006-03-06 08:18:00,90.387,90.41,90.384,90.398,170699998.0
2006-03-06 08:19:00,90.408,90.418,90.385,90.41,170999998.0
2006-03-06 08:20:00,90.398,90.414,90.371,90.388,140299999.0
2006-03-06 08:21:00,90.394,90.411,90.386,90.398,157099998.0
2006-03-06 08:22:00,90.393,90.419,90.39,90.404,276299997.0
2006-03-06 08:23:00,90.405,90.424,90.389,90.397,224499996.0
2006-03-06 08:24:00,90.407,90.42,90.39,90.41,293300000.0
2006-03-06 08:25:00,90.403,90.432,90.403,90.432,87700001.0
2006-03-06 08:26:00,90.413,90.435,90.407,90.42,239500000.0
2006-03-06 08:27:00,90.411,90.413,90.382,90.389,292200001.0
2006-03-06 08:28:00,90.402,90.409,90.38,90.391,268500000.0
2006-03-06 08:29:00,90.393,90.406,90.379,90.395,219199999.0
2006-03-06 08:30:00,90.402,90.405,90.381,90.389,250699999.0
2006-03-06 08:31:00,90.4,90.41,90.376,90.396,89299999.0
2006-03-06 08:32:00,90.398,90.402,90.382,90.394,133299998.0
2006-03-06 08:33:00,90.374,90.391,90.362,90.38,220399998.0
2006-03-06 08:34:00,90.385,90.39,90.363,90.37,229499999.0
2006-03-06 08:35:00,90.368,90.389,90.368,90.389,183900001.0
2006-03-06 08:36:00,90.385,90.394,90.37,90.377,305600004.0
2006-03-06 08:37:00,90.396,90.399,90.371,90.378,235600002.0
2006-03-06 08:38:00,90.393,90.393,90.368,90.379,108799998.0
2006-03-06 08:39:00,90.344,90.373,90.344,90.37,285399999.0
2006-03-06 08:40:00,90.368,90.368,90.346,90.346,184199997.0
2006-03-06 08:41:00,90.339,90.358,90.338,90.354,206400001.0
2006-03-06 08:42:00,90.344,90.359,90.334,90.344,270600005.0
2006-03-06 08:43:00,90.334,90.355,90.33,90.352,239199996.0
2006-03-06 08:44:00,90.345,90.355,90.32,90.34,221200000.0
2006-03-06 08:45:00,90.352,90.352,90.326,90.333,205799995.0
2006-03-06 08:46:00,90.338,90.355,90.328,90.335,144400000.0
2006-03-06 08:47:00,90.351,90.376,90.34,90.35,248900002.0
2006-03-06 08:48:00,90.365,90.383,90.353,90.357,215199999.0
2006-03-06 08:49:00,90.371,90.371,90.353,90.356,304299998.0
2006-03-06 08:50:00,90.348,90.369,90.328,90.348,123899998.0
2006-03-06 08:51:00,90.338,90.362,90.311,90.339,139500001.0
2006-03-06 08:52:00,90.339,90.355,90.33,90.345,107600001.0
2006-03-06 08:53:00,90.352,90.358,90.325,90.329,326999996.0
2006-03-06 08:54:00,90.343,90.347,90.327,90.329,233800001.0
2006-03-06 08:55:00,90.331,90.36,90.331,90.354,205700003.0
2006-03-06 08:56:00,90.36,90.36,90.329,90.329,277300000.0
2006-03-06 08:57:00,90.336,90.35,90.323,90.343,226699999.0
2006-03-06 08:58:00,90.329,90.342,90.315,90.329,253799996.0
2006-03-06 08:59:00,90.32,90.32,90.293,90.293,47900000.0
2006-03-06 09:00:00,90.286,90.304,90.269,90.304,248800002.0
2006-03-06 09:01:00,90.297,90.312,90.288,90.292,161400001.0
2006-03-06 09:02:00,90.311,90.32,90.294,90.302,205200001.0
2006-03-06 09:03:00,90.315,90.327,90.298,90.308,268399996.0
2006-03-06 09:04:00,90.297,90.325,90.297,90.31,260900004.0
2006-03-06 09:05:00,90.311,90.318,90.286,90.297,346600000.0
2006-03-06 09:06:00,90.302,90.317,90.281,90.3,286000000.0
2006-03-06 09:07:00,90.309,90.322,90.291,90.291,229600000.0
2006-03-06 09:08:00,90.306,90.338,90.285,90.316,329799995.0
2006-03-06 09:09:00,90.326,90.364,90.325,90.36,226199999.0
2006-03-06 09:10:00,90.36,90.383,90.356,90.376,124800000.0
2006-03-06 09:11:00,90.375,90.384,90.362,90.366,88900001.0
2006-03-06 09:12:00,90.364,90.39,90.361,90.39,287599995.0
2006-03-06 09:13:00,90.384,90.402,90.365,90.384,227500001.0
2006-03-06 09:14:00,90.389,90.42,90.388,90.391,225199997.0
2006-03-06 09:15:00,90.408,90.412,90.377,90.377,185499998.0
2006-03-06 09:16:00,90.392,90.392,90.371,90.386,42699999.0
2006-03-06 09:17:00,90.389,90.404,90.369,90.387,274799998.0
2006-03-06 09:18:00,90.404,90.418,90.375,90.388,117900002.0
2006-03-06 09:19:00,90.369,90.391,90.367,90.377,232899996.0
2006-03-06 09:20:00,90.392,90.395,90.373,90.375,262099998.0
2006-03-06 09:21:00,90.381,90.411,90.381,90.396,235300000.0
2006-03-06 09:22:00,90.395,90.405,90.376,90.389,214299997.0
2006-03-06 09:23:00,90.382,90.406,90.382,90.404,195499999.0
2006-03-06 09:24:00,90.42,90.426,90.387,90.387,279800002.0
2006-03-06 09:25:00,90.388,90.422,90.387,90.413,375899998.0
2006-03-06 09:26:00,90.417,90.446,90.417,90.446,112000000.0
2006-03-06 09:27:00,90.44,90.456,90.418,90.44,315200002.0
2006-03-06 09:28:00,90.427,90.427,90.388,90.396,232599999.0
2006-03-06 09:29:00,90.401,90.401,90.361,90.368,208300004.0
2006-03-06 09:30:00,90.375,90.402,90.36,90.386,289299999.0
2006-03-06 09:31:00,90.395,90.411,90.381,90.381,219699996.0
2006-03-06 09:32:00,90.401,90.417,90.383,90.404,320800000.0
2006-03-06 09:33:00,90.416,90.437,90.41,90.419,274099999.0
2006-03-06 09:34:00,90.432,90.444,90.41,90.41,150099999.0
2006-03-06 09:35:00,90.384,90.407,90.379,90.393,196399997.0
2006-03-06 09:36:00,90.382,90.394,90.357,90.374,165900000.0
2006-03-06 09:37:00,90.366,90.386,90.351,90.376,318499994.0
2006-03-06 09:38:00,90.355,90.372,90.341,90.365,372800001.0
2006-03-06 09:39:00,90.341,90.364,90.335,90.338,240199999.0
2006-03-06 09:40:00,90.35,90.376,90.35,90.375,153800000.0
2006-03-06 09:41:00,90.384,90.385,90.364,90.372,245000002.0
2006-03-06 09:42:00,90.377,90.39,90.349,90.38,211200004.0
2006-03-06 09:43:00,90.364,90.382,90.364,90.382,38299998.0
2006-03-06 09:44:00,90.375,90.383,90.359,90.361,190799999.0
2006-03-06 09:45:00,90.375,90.399,90.369,90.383,257800003.0
2006-03-06 09:46:00,90.387,90.401,90.372,90.383,244900001.0
2006-03-06 09:47:00,90.378,90.398,90.378,90.398,177599997.0
2006-03-06 09:48:00,90.382,90.408,90.381,90.408,361899996.0
2006-03-06 09:49:00,90.39,90.404,90.388,90.403,270700000.0
2006-03-06 09:50:00,90.389,90.411,90.386,90.41,171999997.0
2006-03-06 09:51:00,90.406,90.41,90.387,90.397,100299998.0
2006-03-06 09:52:00,90.386,90.391,90.365,90.369,207500003.0
2006-03-06 09:53:00,90.379,90.393,90.366,90.366,213900001.0
2006-03-06 09:54:00,90.393,90.395,90.379,90.379,93500002.0
2006-03-06 09:55:00,90.366,90.398,90.366,90.393,183400002.0
2006-03-06 09:56:00,90.4,90.407,90.382,90.395,269700000.0
2006-03-06 09:57:00,90.399,90.43,90.399,90.43,373100002.0
2006-03-06 09:58:00,90.431,90.431,90.403,90.425,125599998.0
2006-03-06 09:59:00,90.425,90.448,90.415,90.418,165300001.0
2006-03-06 10:00:00,90.437,90.452,90.419,90.43,170099999.0
2006-03-06 10:01:00,90.426,90.439,90.4,90.423,247700001.0
2006-03-06 10:02:00,90.421,90.444,90.413,90.413,184800001.0
2006-03-06 10:03:00,90.402,90.425,90.395,90.407,191700000.0
2006-03-06 10:04:00,90.413,90.413,90.397,90.397,39600000.0
2006-03-06 10:05:00,90.398,90.425,90.388,90.403,106699999.0
2006-03-06 10:06:00,90.408,90.416,90.383,90.391,207299995.0
2006-03-06 10:07:00,90.393,90.399,90.373,90.381,44600000.0
2006-03-06 10:08:00,90.392,90.4,90.369,90.377,191400001.0
2006-03-06 10:09:00,90.391,90.391,90.372,90.378,79300000.0
2006-03-06 10:10:00,90.38,90.394,90.36,90.392,245799998.0
2006-03-06 10:11:00,90.393,90.4,90.378,90.388,184900002.0
2006-03-06 10:12:00,90.375,90.393,90.363,90.381,270100003.0
2006-03-06 10:13:00,90.383,90.383,90.355,90.364,181399998.0
2006-03-06 10:14:00,90.374,90.391,90.372,90.391,88200000.0
2006-03-06 10:15:00,90.38,90.398,90.347,90.359,218499999.0
2006-03-06 10:16:00,90.324,90.346,90.302,90.33,216200002.0
2006-03-06 10:17:00,90.327,90.346,90.314,90.314,135100000.0
2006-03-06 10:18:00,90.32,90.339,90.318,90.325,245400000.0
2006-03-06 10:19:00,90.307,90.339,90.307,90.321,152399999.0
2006-03-06 10:20:00,90.318,90.318,90.278,90.298,386400005.0
2006-03-06 10:21:00,90.282,90.298,90.273,90.291,276099994.0
2006-03-06 10:22:00,90.276,90.293,90.262,90.278,339899999.0
2006-03-06 10:23:00,90.294,90.312,90.278,90.288,185600000.0
2006-03-06 10:24:00,90.29,90.306,90.278,90.302,136799997.0
2006-03-06 10:25:00,90.289,90.324,90.289,90.324,128200001.0
2006-03-06 10:26:00,90.338,90.361,90.332,90.338,235800004.0
2006-03-06 10:27:00,90.357,90.373,90.349,90.367,325900001.0
2006-03-06 10:28:00,90.35,90.376,90.345,90.367,157799996.0
2006-03-06 10:29:00,90.359,90.388,90.359,90.382,168800000.0
2006-03-06 10:30:00,90.377,90.401,90.368,90.388,315200001.0
2006-03-06 10:31:00,90.402,90.405,90.356,90.382,174600002.0
2006-03-06 10:32:00,90.399,90.399,90.377,90.377,22400000.0
2006-03-06 10:33:00,90.406,90.406,90.373,90.374,192900003.0
2006-03-06 10:34:00,90.369,90.389,90.366,90.379,146200000.0
2006-03-06 10:35:00,90.376,90.386,90.364,90.364,157899999.0
2006-03-06 10:36:00,90.37,90.391,90.364,90.385,295500005.0
2006-03-06 10:37:00,90.376,90.391,90.361,90.37,376400000.0
2006-03-06 10:38:00,90.357,90.39,90.357,90.368,139000000.0
2006-03-06 10:39:00,90.383,90.397,90.369,90.38,135100001.0
2006-03-06 10:40:00,90.369,90.378,90.353,90.355,191500003.0
2006-03-06 10:41:00,90.367,90.382,90.363,90.377,84100000.0
2006-03-06 10:42:00,90.357,90.379,90.351,90.372,286699999.0
2006-03-06 10:43:00,90.354,90.384,90.344,90.375,320399996.0
2006-03-06 10:44:00,90.383,90.391,90.363,90.363,396100000.0
2006-03-06 10:45:00,90.376,90.388,90.367,90.382,287499998.0
2006-03-06 10:46:00,90.379,90.395,90.368,90.381,31500000.0
2006-03-06 10:47:00,90.385,90.398,90.369,90.388,207600002.0
2006-03-06 10:48:00,90.368,90.382,90.344,90.359,172799996.0
2006-03-06 10:49:00,90.363,90.374,90.35,90.356,164100002.0
2006-03-06 10:50:00,90.382,90.382,90.357,90.357,149200003.0
2006-03-06 10:51:00,90.364,90.385,90.364,90.374,231800001.0
2006-03-06 10:52:00,90.343,90.372,90.343,90.36,195600000.0
2006-03-06 10:53:00,90.359,90.362,90.338,90.338,251199998.0
2006-03-06 10:54:00,90.349,90.367,90.299,90.328,282499999.0
2006-03-06 10:55:00,90.321,90.347,90.316,90.347,340400003.0
2006-03-06 10:56:00,90.343,90.343,90.31,90.338,223499998.0
2006-03-06 10:57:00,90.326,90.34,90.323,90.336,272899998.0
2006-03-06 10:58:00,90.331,90.331,90.293,90.301,259899997.0
2006-03-06 10:59:00,90.28,90.308,90.28,90.304,247000000.0
2006-03-06 11:00:00,90.31,90.323,90.293,90.293,186299995.0
2006-03-06 11:01:00,90.329,90.329,90.29,90.3,176500000.0
2006-03-06 11:02:00,90.3,90.324,90.295,90.324,232499999.0
2006-03-06 11:03:00,90.333,90.333,90.294,90.31,178900002.0
2006-03-06 11:04:00,90.323,90.329,90.308,90.31,291500001.0
2006-03-06 11:05:00,90.324,90.342,90.306,90.315,317899997.0
2006-03-06 11:06:00,90.322,90.337,90.3,90.323,203799998.0
2006-03-06 11:07:00,90.337,90.344,90.318,90.337,249999996.0
2006-03-06 11:08:00,90.311,90.334,90.311,90.326,163499999.0
2006-03-06 11:09:00,90.307,90.322,90.294,90.313,273399995.0
2006-03-06 11:10:00,90.319,90.335,90.304,90.304,193999998.0
2006-03-06 11:11:00,90.306,90.323,90.285,90.306,261500003.0
2006-03-06 11:12:00,90.323,90.336,90.308,90.32,214600001.0
2006-03-06 11:13:00,90.313,90.325,90.298,90.31,160300002.0
2006-03-06 11:14:00,90.33,90.332,90.313,90.313,275499998.0
2006-03-06 11:15:00,90.322,90.33,90.304,90.31,396600003.0
2006-03-06 11:16:00,90.326,90.326,90.296,90.296,209600002.0
2006-03-06 11:17:00,90.305,90.309,90.288,90.303,210300002.0
2006-03-06 11:18:00,90.283,90.318,90.283,90.312,227199998.0
2006-03-06 11:19:00,90.299,90.323,90.299,90.316,176900005.0
2006-03-06 11:20:00,90.31,90.316,90.281,90.303,376199996.0
2006-03-06 11:21:00,90.31,90.31,90.271,90.279,282800003.0
2006-03-06 11:22:00,90.29,90.312,90.289,90.305,231400003.0
2006-03-06 11:23:00,90.294,90.3,90.279,90.281,232000001.0
2006-03-06 11:24:00,90.301,90.323,90.281,90.307,225599996.0
2006-03-06 11:25:00,90.308,90.326,90.289,90.304,181900000.0
2006-03-06 11:26:00,90.313,90.324,90.297,90.3,256199999.0
2006-03-06 11:27:00,90.309,90.334,90.299,90.315,233400001.0
2006-03-06 11:28:00,90.305,90.323,90.3,90.316,264100003.0
2006-03-06 11:29:00,90.313,90.315,90.283,90.296,183600000.0
2006-03-06 11:30:00,90.307,90.315,90.292,90.301,275099998.0
2006-03-06 11:31:00,90.308,90.325,90.301,90.315,159399999.0
2006-03-06 11:32:00,90.325,90.333,90.308,90.313,372399995.0
2006-03-06 11:33:00,90.307,90.327,90.272,90.272,274599999.0
2006-03-06 11:34:00,90.301,90.329,90.285,90.307,302000003.0
2006-03-06 11:35:00,90.295,90.325,90.295,90.325,182299998.0
2006-03-06 11:36:00,90.308,90.339,90.308,90.332,232700000.0
2006-03-06 11:37:00,90.334,90.334,90.295,90.3,173900000.0
2006-03-06 11:38:00,90.296,90.312,90.291,90.307,245699999.0
2006-03-06 11:39:00,90.293,90.326,90.293,90.314,380500002.0
2006-03-06 11:40:00,90.315,90.329,90.306,90.312,297700000.0
2006-03-06 11:41:00,90.309,90.32,90.297,90.315,329600003.0
2006-03-06 11:42:00,90.318,90.338,90.312,90.325,143199999.0
2006-03-06 11:43:00,90.318,90.347,90.318,90.333,221599998.0
2006-03-06 11:44:00,90.339,90.354,90.324,90.327,193799997.0
2006-03-06 11:45:00,90.325,90.351,90.311,90.341,287199999.0
2006-03-06 11:46:00,90.329,90.345,90.326,90.342,185799995.0
2006-03-06 11:47:00,90.324,90.359,90.324,90.35,88599999.0
2006-03-06 11:48:00,90.324,90.35,90.322,90.332,219700001.0
2006-03-06 11:49:00,90.31,90.343,90.31,90.325,225800000.0
2006-03-06 11:50:00,90.324,90.335,90.312,90.324,272999997.0
2006-03-06 11:51:00,90.318,90.374,90.318,90.374,225699999.0
2006-03-06 11:52:00,90.378,90.392,90.353,90.36,209500002.0
2006-03-06 11:53:00,90.361,90.361,90.314,90.324,343500002.0
2006-03-06 11:54:00,90.324,90.33,90.309,90.313,219200000.0
2006-03-06 11:55:00,90.334,90.344,90.317,90.317,182399999.0
2006-03-06 11:56:00,90.338,90.338,90.311,90.32,155500002.0
2006-03-06 11:57:00,90.314,90.335,90.309,90.326,254899997.0
2006-03-06 11:58:00,90.308,90.341,90.308,90.34,268999994.0
2006-03-06 11:59:00,90.343,90.353,90.323,90.323,313399999.0
2006-03-06 12:00:00,90.339,90.353,90.32,90.342,273199993.0
2006-03-06 12:01:00,90.343,90.376,90.343,90.375,137600000.0
2006-03-06 12:02:00,90.378,90.389,90.342,90.373,301800001.0
2006-03-06 12:03:00,90.376,90.386,90.362,90.367,265800006.0
2006-03-06 12:04:00,90.356,90.382,90.354,90.382,117799999.0
2006-03-06 12:05:00,90.372,90.396,90.372,90.395,128199999.0
2006-03-06 12:06:00,90.38,90.407,90.373,90.395,144999998.0
2006-03-06 12:07:00,90.383,90.39,90.364,90.374,333200000.0
2006-03-06 12:08:00,90.398,90.406,90.379,90.379,180899997.0
2006-03-06 12:09:00,90.376,90.404,90.376,90.393,253099999.0
2006-03-06 12:10:00,90.379,90.397,90.376,90.393,323600001.0
2006-03-06 12:11:00,90.387,90.389,90.361,90.368,241800000.0
2006-03-06 12:12:00,90.36,90.394,90.353,90.371,245200001.0
2006-03-06 12:13:00,90.369,90.38,90.35,90.37,161199996.0
2006-03-06 12:14:00,90.383,90.389,90.365,90.376,328299999.0
2006-03-06 12:15:00,90.39,90.39,90.356,90.368,166800001.0
2006-03-06 12:16:00,90.362,90.39,90.362,90.385,120900000.0
2006-03-06 12:17:00,90.377,90.404,90.37,90.387,244299996.0
2006-03-06 12:18:00,90.394,90.402,90.371,90.371,199300002.0
2006-03-06 12:19:00,90.397,90.403,90.38,90.395,144599999.0
2006-03-06 12:20:00,90.398,90.4,90.375,90.381,239699999.0
2006-03-06 12:21:00,90.385,90.395,90.365,90.372,353599999.0
2006-03-06 12:22:00,90.377,90.391,90.36,90.36,203399999.0
2006-03-06 12:23:00,90.36,90.375,90.336,90.352,121300001.0
2006-03-06 12:24:00,90.355,90.372,90.345,90.354,200499999.0
2006-03-06 12:25:00,90.356,90.357,90.331,90.331,92600001.0
2006-03-06 12:26:00,90.351,90.37,90.345,90.367,178399998.0
2006-03-06 12:27:00,90.363,90.364,90.341,90.341,173099998.0
2006-03-06 12:28:00,90.355,90.36,90.337,90.34,224999998.0
2006-03-06 12:29:00,90.339,90.354,90.324,90.34,338400000.0
2006-03-06 12:30:00,90.332,90.346,90.313,90.315,181299999.0
2006-03-06 12:31:00,90.328,90.351,90.316,90.332,229700001.0
2006-03-06 12:32:00,90.335,90.345,90.316,90.332,286300001.0
2006-03-06 12:33:00,90.345,90.351,90.326,90.329,191300001.0
2006-03-06 12:34:00,90.337,90.356,90.331,90.331,226000001.0
2006-03-06 12:35:00,90.344,90.344,90.326,90.328,89000002.0
2006-03-06 12:36:00,90.306,90.328,90.297,90.315,277300000.0
2006-03-06 12:37:00,90.33,90.345,90.321,90.329,25999999.0
2006-03-06 12:38:00,90.347,90.347,90.313,90.315,226399998.0
2006-03-06 12:39:00,90.305,90.331,90.303,90.331,127500002.0
2006-03-06 12:40:00,90.308,90.331,90.297,90.297,300799998.0
2006-03-06 12:41:00,90.332,90.381,90.325,90.366,133799998.0
2006-03-06 12:42:00,90.364,90.386,90.345,90.383,291099996.0
2006-03-06 12:43:00,90.394,90.394,90.368,90.375,252500002.0
2006-03-06 12:44:00,90.403,90.42,90.391,90.397,128999999.0
2006-03-06 12:45:00,90.393,90.429,90.393,90.423,340500000.0
2006-03-06 12:46:00,90.402,90.421,90.384,90.387,290500003.0
2006-03-06 12:47:00,90.378,90.401,90.375,90.395,214499998.0
2006-03-06 12:48:00,90.376,90.398,90.372,90.385,265400003.0
2006-03-06 12:49:00,90.373,90.402,90.373,90.381,93899999.0
2006-03-06 12:50:00,90.387,90.4,90.375,90.381,229899999.0
2006-03-06 12:51:00,90.385,90.398,90.369,90.385,248299998.0
2006-03-06 12:52:00,90.376,90.391,90.369,90.374,164500003.0
2006-03-06 12:53:00,90.334,90.368,90.297,90.332,309599999.0
2006-03-06 12:54:00,90.361,90.367,90.345,90.345,76200000.0
2006-03-06 12:55:00,90.359,90.371,90.338,90.352,121600000.0
2006-03-06 12:56:00,90.361,90.37,90.338,90.357,156000000.0
2006-03-06 12:57:00,90.341,90.358,90.341,90.354,62700002.0
2006-03-06 12:58:00,90.326,90.342,90.322,90.339,221100000.0
2006-03-06 12:59:00,90.34,90.347,90.303,90.303,340599997.0
2006-03-06 13:00:00,90.334,90.337,90.306,90.306,341699997.0
2006-03-06 13:01:00,90.304,90.332,90.304,90.311,56099999.0
2006-03-06 13:02:00,90.317,90.338,90.31,90.333,185700000.0
2006-03-06 13:03:00,90.333,90.347,90.309,90.319,158600002.0
2006-03-06 13:04:00,90.326,90.344,90.325,90.325,250100000.0
2006-03-06 13:05:00,90.326,90.352,90.326,90.344,150999998.0
2006-03-06 13:06:00,90.342,90.355,90.324,90.338,241799994.0
2006-03-06 13:07:00,90.346,90.362,90.327,90.327,211299998.0
2006-03-06 13:08:00,90.345,90.375,90.345,90.375,91699999.0
2006-03-06 13:09:00,90.356,90.377,90.351,90.375,190299997.0
2006-03-06 13:10:00,90.357,90.377,90.338,90.338,257000003.0
2006-03-06 13:11:00,90.33,90.354,90.312,90.346,299600001.0
2006-03-06 13:12:00,90.342,90.346,90.316,90.324,329599997.0
2006-03-06 13:13:00,90.325,90.335,90.31,90.31,201400000.0
2006-03-06 13:14:00,90.325,90.332,90.309,90.31,318999999.0
2006-03-06 13:15:00,90.328,90.341,90.309,90.328,298800000.0
2006-03-06 13:16:00,90.316,90.336,90.308,90.315,187800002.0
2006-03-06 13:17:00,90.34,90.343,90.292,90.31,309500000.0
2006-03-06 13:18:00,90.335,90.354,90.329,90.336,187899995.0
2006-03-06 13:19:00,90.344,90.36,90.33,90.339,222699999.0
2006-03-06 13:20:00,90.358,90.361,90.338,90.338,211300000.0
2006-03-06 13:21:00,90.333,90.355,90.33,90.345,273099999.0
2006-03-06 13:22:00,90.347,90.36,90.335,90.338,350799997.0
2006-03-06 13:23:00,90.353,90.36,90.338,90.349,213599999.0
2006-03-06 13:24:00,90.356,90.356,90.331,90.334,192400001.0
2006-03-06 13:25:00,90.326,90.343,90.315,90.343,245399997.0
2006-03-06 13:26:00,90.335,90.348,90.319,90.348,317999998.0
2006-03-06 13:27:00,90.335,90.358,90.329,90.329,256399999.0
2006-03-06 13:28:00,90.355,90.355,90.328,90.328,359900005.0
2006-03-06 13:29:00,90.337,90.35,90.325,90.35,256000002.0
2006-03-06 13:30:00,90.353,90.353,90.321,90.332,225099998.0
2006-03-06 13:31:00,90.327,90.348,90.323,90.348,298100002.0
2006-03-06 13:32:00,90.328,90.359,90.328,90.35,199600001.0
2006-03-06 13:33:00,90.329,90.347,90.325,90.342,219399999.0
2006-03-06 13:34:00,90.33,90.367,90.33,90.355,231400000.0
2006-03-06 13:35:00,90.358,90.363,90.336,90.35,245899998.0
2006-03-06 13:36:00,90.348,90.36,90.33,90.344,131699999.0
2006-03-06 13:37:00,90.36,90.364,90.331,90.331,254299998.0
2006-03-06 13:38:00,90.348,90.366,90.334,90.352,170999997.0
2006-03-06 13:39:00,90.365,90.365,90.337,90.351,204000000.0
2006-03-06 13:40:00,90.363,90.367,90.343,90.344,230399999.0
2006-03-06 13:41:00,90.342,90.369,90.338,90.35,290899999.0
2006-03-06 13:42:00,90.333,90.356,90.328,90.354,212799998.0
2006-03-06 13:43:00,90.35,90.363,90.335,90.348,288900001.0
2006-03-06 13:44:00,90.353,90.356,90.337,90.339,227099996.0
2006-03-06 13:45:00,90.335,90.359,90.326,90.344,261499997.0
2006-03-06 13:46:00,90.34,90.359,90.321,90.339,139300000.0
2006-03-06 13:47:00,90.343,90.372,90.332,90.352,387600002.0
2006-03-06 13:48:00,90.336,90.34,90.31,90.31,137200004.0
2006-03-06 13:49:00,90.31,90.333,90.31,90.333,136700000.0
2006-03-06 13:50:00,90.333,90.338,90.308,90.322,284399997.0
2006-03-06 13:51:00,90.322,90.345,90.322,90.345,69999999.0
2006-03-06 13:52:00,90.313,90.344,90.313,90.335,197699995.0
2006-03-06 13:53:00,90.312,90.345,90.312,90.34,286200001.0
2006-03-06 13:54:00,90.319,90.334,90.309,90.324,167499999.0
2006-03-06 13:55:00,90.307,90.327,90.303,90.315,125200001.0
2006-03-06 13:56:00,90.323,90.327,90.306,90.312,283199997.0
2006-03-06 13:57:00,90.316,90.318,90.288,90.294,197799998.0
2006-03-06 13:58:00,90.299,90.317,90.289,90.304,173199998.0
2006-03-06 13:59:00,90.31,90.31,90.29,90.29,171299996.0
2006-03-06 14:00:00,90.309,90.315,90.287,90.296,210800001.0
2006-03-06 14:01:00,90.298,90.298,90.268,90.28,245499999.0
2006-03-06 14:02:00,90.29,90.305,90.273,90.273,218199998.0
2006-03-06 14:03:00,90.278,90.298,90.276,90.276,201999999.0
2006-03-06 14:04:00,90.297,90.297,90.261,90.261,262999999.0
2006-03-06 14:05:00,90.26,90.279,90.245,90.262,133100000.0
2006-03-06 14:06:00,90.26,90.27,90.242,90.253,271200000.0
2006-03-06 14:07:00,90.259,90.259,90.231,90.232,251300000.0
2006-03-06 14:08:00,90.238,90.254,90.233,90.247,202899998.0
2006-03-06 14:09:00,90.226,90.242,90.215,90.227,185399999.0
2006-03-06 14:10:00,90.227,90.232,90.197,90.217,156100000.0
2006-03-06 14:11:00,90.224,90.242,90.21,90.223,197999997.0
2006-03-06 14:12:00,90.246,90.265,90.238,90.254,159499997.0
2006-03-06 14:13:00,90.242,90.258,90.234,90.245,232200002.0
2006-03-06 14:14:00,90.25,90.266,90.243,90.261,219500000.0
2006-03-06 14:15:00,90.258,90.258,90.232,90.246,211400006.0
2006-03-06 14:16:00,90.236,90.262,90.234,90.262,165899998.0
2006-03-06 14:17:00,90.261,90.262,90.242,90.242,122400003.0
2006-03-06 14:18:00,90.257,90.259,90.229,90.234,300400003.0
2006-03-06 14:19:00,90.24,90.26,90.23,90.245,202700002.0
2006-03-06 14:20:00,90.233,90.246,90.216,90.228,232699999.0
2006-03-06 14:21:00,90.242,90.248,90.216,90.236,227200000.0
2006-03-06 14:22:00,90.238,90.246,90.219,90.228,302299997.0
2006-03-06 14:23:00,90.227,90.253,90.219,90.24,227299997.0
2006-03-06 14:24:00,90.243,90.243,90.211,90.221,219199998.0
2006-03-06 14:25:00,90.235,90.25,90.229,90.245,145800000.0
2006-03-06 14:26:00,90.241,90.269,90.241,90.255,228400002.0
2006-03-06 14:27:00,90.262,90.275,90.249,90.25,199899999.0
2006-03-06 14:28:00,90.255,90.267,90.245,90.245,172500001.0
2006-03-06 14:29:00,90.274,90.295,90.273,90.29,352199997.0
2006-03-06 14:30:00,90.272,90.293,90.256,90.284,189200002.0
2006-03-06 14:31:00,90.289,90.301,90.241,90.294,290200001.0
2006-03-06 14:32:00,90.284,90.305,90.268,90.279,310800005.0
2006-03-06 14:33:00,90.293,90.293,90.275,90.277,154600001.0
2006-03-06 14:34:00,90.3,90.313,90.281,90.286,260099995.0
2006-03-06 14:35:00,90.31,90.323,90.296,90.316,268000006.0
2006-03-06 14:36:00,90.307,90.314,90.285,90.294,224100000.0
2006-03-06 14:37:00,90.285,90.31,90.283,90.302,259499995.0
2006-03-06 14:38:00,90.314,90.314,90.289,90.289,40000000.0
2006-03-06 14:39:00,90.317,90.317,90.276,90.278,324299999.0
2006-03-06 14:40:00,90.295,90.301,90.275,90.275,205800002.0
2006-03-06 14:41:00,90.282,90.282,90.242,90.247,180299999.0
2006-03-06 14:42:00,90.256,90.279,90.256,90.279,82899999.0
2006-03-06 14:43:00,90.283,90.283,90.242,90.256,242900003.0
2006-03-06 14:44:00,90.245,90.271,90.235,90.271,159300000.0
2006-03-06 14:45:00,90.264,90.266,90.24,90.254,349399998.0
2006-03-06 14:46:00,90.241,90.267,90.224,90.249,191899999.0
2006-03-06 14:47:00,90.253,90.272,90.232,90.272,187399999.0
2006-03-06 14:48:00,90.263,90.289,90.263,90.288,133199999.0
2006-03-06 14:49:00,90.286,90.299,90.255,90.255,270100001.0
2006-03-06 14:50:00,90.26,90.285,90.254,90.277,402200000.0
2006-03-06 14:51:00,90.283,90.295,90.269,90.284,176999997.0
2006-03-06 14:52:00,90.276,90.307,90.276,90.283,354200002.0
2006-03-06 14:53:00,90.294,90.307,90.278,90.279,247699999.0
2006-03-06 14:54:00,90.27,90.3,90.267,90.282,254399999.0
2006-03-06 14:55:00,90.298,90.317,90.284,90.295,321099996.0
2006-03-06 14:56:00,90.298,90.324,90.291,90.324,149900000.0
2006-03-06 14:57:00,90.313,90.333,90.291,90.306,193400001.0
2006-03-06 14:58:00,90.302,90.323,90.3,90.317,165099999.0
2006-03-06 14:59:00,90.254,90.321,90.254,90.321,174999999.0
2006-03-06 15:00:00,90.323,90.323,90.299,90.303,143000000.0
2006-03-06 15:01:00,90.309,90.325,90.293,90.305,125299999.0
2006-03-06 15:02:00,90.302,90.318,90.292,90.294,190300001.0
2006-03-06 15:03:00,90.299,90.312,90.287,90.287,136099999.0
2006-03-06 15:04:00,90.311,90.327,90.293,90.314,267400001.0
2006-03-06 15:05:00,90.306,90.327,90.294,90.327,166800000.0
2006-03-06 15:06:00,90.304,90.321,90.304,90.321,50300001.0
2006-03-06 15:07:00,90.32,90.32,90.291,90.291,146599999.0
2006-03-06 15:08:00,90.302,90.323,90.296,90.296,201900003.0
2006-03-06 15:09:00,90.304,90.316,90.304,90.306,103700001.0
2006-03-06 15:10:00,90.3,90.315,90.3,90.315,23899999.0
2006-03-06 15:11:00,90.302,90.326,90.302,90.326,52700002.0
2006-03-06 15:12:00,90.313,90.328,90.299,90.328,175299999.0
2006-03-06 15:13:00,90.307,90.327,90.301,90.327,201899997.0
2006-03-06 15:14:00,90.319,90.35,90.319,90.332,198100002.0
2006-03-06 15:15:00,90.345,90.365,90.324,90.351,309899996.0
2006-03-06 15:16:00,90.362,90.376,90.341,90.354,339699999.0
2006-03-06 15:17:00,90.358,90.379,90.355,90.372,356399993.0
2006-03-06 15:18:00,90.367,90.382,90.351,90.364,192200002.0
2006-03-06 15:19:00,90.399,90.407,90.383,90.387,256300000.0
2006-03-06 15:20:00,90.413,90.419,90.385,90.399,192199999.0
2006-03-06 15:21:00,90.401,90.421,90.377,90.41,264599995.0
2006-03-06 15:22:00,90.404,90.405,90.333,90.384,162700000.0
2006-03-06 15:23:00,90.407,90.409,90.383,90.383,269799997.0
2006-03-06 15:24:00,90.387,90.403,90.38,90.396,247300004.0
2006-03-06 15:25:00,90.393,90.405,90.375,90.383,268799999.0
2006-03-06 15:26:00,90.393,90.393,90.366,90.372,190799998.0
2006-03-06 15:27:00,90.372,90.394,90.365,90.383,370300002.0
2006-03-06 15:28:00,90.383,90.389,90.365,90.365,198099996.0
2006-03-06 15:29:00,90.349,90.388,90.349,90.388,113799999.0
2006-03-06 15:30:00,90.407,90.417,90.398,90.401,241000000.0
2006-03-06 15:31:00,90.405,90.425,90.398,90.411,345800005.0
2006-03-06 15:32:00,90.423,90.423,90.39,90.39,211500000.0
2006-03-06 15:33:00,90.414,90.416,90.398,90.398,127200001.0
2006-03-06 15:34:00,90.41,90.425,90.387,90.423,376900001.0
2006-03-06 15:35:00,90.422,90.439,90.394,90.439,231400003.0
2006-03-06 15:36:00,90.439,90.444,90.425,90.443,227299999.0
2006-03-06 15:37:00,90.44,90.44,90.407,90.407,147299998.0
2006-03-06 15:38:00,90.414,90.428,90.397,90.404,148899997.0
2006-03-06 15:39:00,90.402,90.415,90.386,90.402,127700000.0
2006-03-06 15:40:00,90.4,90.422,90.396,90.396,232499997.0
2006-03-06 15:41:00,90.411,90.432,90.397,90.413,165399999.0
2006-03-06 15:42:00,90.417,90.438,90.414,90.434,247599999.0
2006-03-06 15:43:00,90.413,90.438,90.413,90.438,78700000.0
2006-03-06 15:44:00,90.428,90.431,90.395,90.41,347399999.0
2006-03-06 15:45:00,90.431,90.438,90.41,90.412,263500002.0
2006-03-06 15:46:00,90.423,90.436,90.413,90.43,273699998.0
2006-03-06 15:47:00,90.44,90.455,90.421,90.431,268499994.0
2006-03-06 15:48:00,90.43,90.455,90.43,90.454,294699999.0
2006-03-06 15:49:00,90.453,90.474,90.437,90.448,292599999.0
2006-03-06 15:50:00,90.456,90.472,90.439,90.457,282800000.0
2006-03-06 15:51:00,90.458,90.464,90.435,90.44,389399997.0
2006-03-06 15:52:00,90.463,90.464,90.43,90.43,406200010.0
2006-03-06 15:53:00,90.433,90.456,90.415,90.44,138099999.0
2006-03-06 15:54:00,90.454,90.465,90.422,90.439,187099997.0
2006-03-06 15:55:00,90.448,90.448,90.419,90.424,146400001.0
2006-03-06 15:56:00,90.422,90.422,90.375,90.396,211200001.0
2006-03-06 15:57:00,90.426,90.448,90.413,90.436,296000002.0
2006-03-06 15:58:00,90.44,90.458,90.44,90.458,49999999.0
2006-03-06 15:59:00,90.462,90.467,90.433,90.453,147700000.0
2006-03-06 16:00:00,90.437,90.461,90.437,90.458,273200004.0
2006-03-06 16:01:00,90.446,90.464,90.43,90.453,294699993.0
2006-03-06 16:02:00,90.451,90.451,90.426,90.426,145000000.0
2006-03-06 16:03:00,90.425,90.441,90.425,90.441,51700000.0
2006-03-06 16:04:00,90.445,90.456,90.425,90.425,206299999.0
2006-03-06 16:05:00,90.445,90.447,90.426,90.434,225199998.0
2006-03-06 16:06:00,90.448,90.448,90.421,90.432,208499999.0
2006-03-06 16:07:00,90.428,90.452,90.428,90.447,221499999.0
2006-03-06 16:08:00,90.448,90.45,90.429,90.433,149899999.0
2006-03-06 16:09:00,90.451,90.451,90.422,90.422,154799997.0
2006-03-06 16:10:00,90.422,90.462,90.417,90.43,268999998.0
2006-03-06 16:11:00,90.448,90.456,90.435,90.446,291000001.0
2006-03-06 16:12:00,90.435,90.447,90.425,90.434,178599997.0
2006-03-06 16:13:00,90.411,90.449,90.386,90.424,72300001.0
2006-03-06 16:14:00,90.441,90.457,90.436,90.444,292200002.0
2006-03-06 16:15:00,90.426,90.44,90.409,90.44,239800004.0
2006-03-06 16:16:00,90.438,90.451,90.428,90.448,286100004.0
2006-03-06 16:17:00,90.449,90.45,90.402,90.402,177699999.0
2006-03-06 16:18:00,90.449,90.455,90.432,90.432,358099999.0
2006-03-06 16:19:00,90.447,90.449,90.428,90.43,115299999.0
2006-03-06 16:20:00,90.453,90.455,90.425,90.442,293000004.0
2006-03-06 16:21:00,90.455,90.455,90.43,90.433,262600001.0
2006-03-06 16:22:00,90.433,90.455,90.426,90.445,266499998.0
2006-03-06 16:23:00,90.438,90.456,90.426,90.433,272999999.0
2006-03-06 16:24:00,90.454,90.468,90.44,90.45,355699998.0
2006-03-06 16:25:00,90.468,90.468,90.439,90.456,340599997.0
2006-03-06 16:26:00,90.45,90.462,90.432,90.449,266899999.0
2006-03-06 16:27:00,90.463,90.469,90.447,90.447,212600005.0
2006-03-06 16:28:00,90.442,90.462,90.442,90.462,238999994.0
2006-03-06 16:29:00,90.435,90.462,90.432,90.452,234099998.0
2006-03-06 16:30:00,90.442,90.46,90.435,90.458,200800000.0
2006-03-06 16:31:00,90.457,90.46,90.429,90.447,418900001.0
2006-03-06 16:32:00,90.456,90.456,90.428,90.448,216799996.0
2006-03-06 16:33:00,90.455,90.46,90.44,90.44,197599995.0
2006-03-06 16:34:00,90.454,90.465,90.435,90.435,124499999.0
2006-03-06 16:35:00,90.441,90.462,90.435,90.448,172200000.0
2006-03-06 16:36:00,90.453,90.464,90.433,90.439,327200000.0
2006-03-06 16:37:00,90.438,90.458,90.435,90.45,279299994.0
2006-03-06 16:38:00,90.445,90.45,90.429,90.43,273599997.0
2006-03-06 16:39:00,90.445,90.45,90.43,90.438,148600002.0
2006-03-06 16:40:00,90.435,90.447,90.425,90.442,158000001.0
2006-03-06 16:41:00,90.446,90.461,90.43,90.45,153400001.0
2006-03-06 16:42:00,90.438,90.463,90.43,90.46,287600002.0
2006-03-06 16:43:00,90.441,90.481,90.441,90.474,251899993.0
2006-03-06 16:44:00,90.485,90.485,90.454,90.458,165499998.0
2006-03-06 16:45:00,90.457,90.474,90.452,90.452,333000000.0
2006-03-06 16:46:00,90.451,90.467,90.429,90.448,80700000.0
2006-03-06 16:47:00,90.443,90.443,90.403,90.416,302999996.0
2006-03-06 16:48:00,90.414,90.454,90.408,90.438,205899998.0
2006-03-06 16:49:00,90.447,90.449,90.424,90.424,219399998.0
2006-03-06 16:50:00,90.426,90.444,90.424,90.424,132600003.0
2006-03-06 16:51:00,90.421,90.462,90.421,90.448,307200000.0
2006-03-06 16:52:00,90.426,90.449,90.406,90.435,209399998.0
2006-03-06 16:53:00,90.426,90.455,90.426,90.445,308600004.0
2006-03-06 16:54:00,90.444,90.456,90.428,90.436,112500000.0
2006-03-06 16:55:00,90.44,90.467,90.427,90.444,257899999.0
2006-03-06 16:56:00,90.447,90.447,90.416,90.418,221800002.0
2006-03-06 16:57:00,90.445,90.475,90.44,90.469,200999997.0
2006-03-06 16:58:00,90.463,90.476,90.44,90.461,131500000.0
2006-03-06 16:59:00,90.447,90.483,90.447,90.478,172000000.0
2006-03-06 17:00:00,90.472,90.505,90.472,90.495,122100000.0
2006-03-06 17:01:00,90.5,90.511,90.47,90.47,120799999.0
2006-03-06 17:02:00,90.455,90.496,90.451,90.496,210999997.0
2006-03-06 17:03:00,90.495,90.495,90.465,90.465,331899995.0
2006-03-06 17:04:00,90.484,90.499,90.479,90.481,183700002.0
2006-03-06 17:05:00,90.505,90.505,90.469,90.483,300399999.0
2006-03-06 17:06:00,90.495,90.517,90.485,90.503,211499998.0
2006-03-06 17:07:00,90.507,90.507,90.476,90.476,182599999.0
2006-03-06 17:08:00,90.488,90.506,90.476,90.493,61500002.0
2006-03-06 17:09:00,90.486,90.514,90.483,90.514,211499999.0
2006-03-06 17:10:00,90.488,90.512,90.487,90.51,266299998.0
2006-03-06 17:11:00,90.497,90.512,90.488,90.507,182999994.0
2006-03-06 17:12:00,90.487,90.515,90.487,90.51,206099994.0
2006-03-06 17:13:00,90.52,90.525,90.492,90.505,173700002.0
2006-03-06 17:14:00,90.507,90.518,90.49,90.505,369800000.0
2006-03-06 17:15:00,90.485,90.485,90.454,90.454,264499998.0
2006-03-06 17:16:00,90.458,90.458,90.432,90.446,168799998.0
2006-03-06 17:17:00,90.434,90.449,90.425,90.435,221699999.0
2006-03-06 17:18:00,90.425,90.427,90.409,90.413,305099995.0
2006-03-06 17:19:00,90.425,90.431,90.399,90.41,275699996.0
2006-03-06 17:20:00,90.423,90.446,90.42,90.427,195699998.0
2006-03-06 17:21:00,90.425,90.429,90.404,90.404,71400001.0
2006-03-06 17:22:00,90.412,90.427,90.385,90.402,216600000.0
2006-03-06 17:23:00,90.396,90.425,90.395,90.425,178599995.0
2006-03-06 17:24:00,90.41,90.43,90.402,90.417,177599996.0
2006-03-06 17:25:00,90.417,90.438,90.414,90.427,151500001.0
2006-03-06 17:26:00,90.428,90.443,90.419,90.419,163499998.0
2006-03-06 17:27:00,90.436,90.448,90.414,90.414,265000005.0
2006-03-06 17:28:00,90.435,90.44,90.414,90.419,262200001.0
2006-03-06 17:29:00,90.438,90.45,90.419,90.426,236399998.0
2006-03-06 17:30:00,90.431,90.434,90.412,90.414,218899997.0
2006-03-06 17:31:00,90.413,90.433,90.409,90.424,216999998.0
2006-03-06 17:32:00,90.414,90.435,90.398,90.433,217600002.0
2006-03-06 17:33:00,90.446,90.454,90.418,90.448,191000001.0
2006-03-06 17:34:00,90.465,90.474,90.454,90.46,228399996.0
2006-03-06 17:35:00,90.485,90.495,90.474,90.474,183899997.0
2006-03-06 17:36:00,90.474,90.487,90.458,90.46,332999993.0
2006-03-06 17:37:00,90.465,90.486,90.458,90.477,326199999.0
2006-03-06 17:38:00,90.483,90.485,90.454,90.454,174399999.0
2006-03-06 17:39:00,90.461,90.461,90.438,90.438,124299997.0
2006-03-06 17:40:00,90.417,90.46,90.417,90.46,204499998.0
2006-03-06 17:41:00,90.442,90.457,90.427,90.435,306300001.0
2006-03-06 17:42:00,90.451,90.451,90.425,90.429,191600001.0
2006-03-06 17:43:00,90.433,90.457,90.426,90.453,273000004.0
2006-03-06 17:44:00,90.445,90.457,90.435,90.442,197300003.0
2006-03-06 17:45:00,90.464,90.471,90.449,90.454,280399999.0
2006-03-06 17:46:00,90.475,90.482,90.456,90.482,269700000.0
2006-03-06 17:47:00,90.475,90.48,90.46,90.461,384499995.0
2006-03-06 17:48:00,90.467,90.477,90.453,90.459,243899999.0
2006-03-06 17:49:00,90.462,90.474,90.441,90.441,206500001.0
2006-03-06 17:50:00,90.447,90.475,90.44,90.472,311500003.0
2006-03-06 17:51:00,90.45,90.473,90.45,90.468,114699998.0
2006-03-06 17:52:00,90.451,90.47,90.449,90.464,180199997.0
2006-03-06 17:53:00,90.428,90.455,90.421,90.455,290699999.0
2006-03-06 17:54:00,90.444,90.444,90.411,90.425,231200000.0
2006-03-06 17:55:00,90.435,90.435,90.405,90.408,237599999.0
2006-03-06 17:56:00,90.426,90.427,90.405,90.422,218499998.0
2006-03-06 17:57:00,90.422,90.435,90.404,90.422,275000003.0
2006-03-06 17:58:00,90.392,90.413,90.392,90.405,177600000.0
2006-03-06 17:59:00,90.385,90.414,90.385,90.409,282700001.0
2006-03-06 18:00:00,90.388,90.401,90.375,90.396,380100000.0
2006-03-06 18:01:00,90.385,90.406,90.368,90.381,1691499999.0
2006-03-06 18:02:00,90.27,90.29,90.27,90.28,1927800006.0
2006-03-06 18:03:00,90.29,90.29,90.28,90.28,1927800006.0
2006-03-06 18:04:00,90.29,90.3,90.29,90.29,1927800006.0
2006-03-06 18:05:00,90.3,90.3,90.29,90.29,1927800006.0
2006-03-06 18:06:00,90.3,90.3,90.29,90.29,1927800006.0
2006-03-06 18:07:00,90.3,90.3,90.29,90.29,1927800006.0
2006-03-06 18:08:00,90.3,90.3,90.29,90.29,1927800006.0
2006-03-06 18:09:00,90.37,90.396,90.362,90.383,1927800006.0
2006-03-06 18:10:00,90.4,90.4,90.359,90.363,2122800015.0
2006-03-06 18:11:00,90.369,90.387,90.353,90.362,1041700003.0
2006-03-06 18:12:00,90.387,90.387,90.358,90.358,1186099991.0
2006-03-06 18:13:00,90.36,90.388,90.354,90.375,1751099997.0
2006-03-06 18:14:00,90.31,90.31,90.31,90.31,1168599999.0
2006-03-06 18:15:00,90.32,90.32,90.3,90.32,1168599999.0
2006-03-06 18:16:00,90.31,90.32,90.3,90.32,1168599999.0
2006-03-06 18:17:00,90.336,90.364,90.321,90.35,1168599999.0
2006-03-06 18:18:00,90.329,90.356,90.329,90.345,1160000007.0
2006-03-06 18:19:00,90.36,90.36,90.34,90.34,1704400003.0
2006-03-06 18:20:00,90.35,90.35,90.34,90.34,1704400003.0
2006-03-06 18:21:00,90.35,90.362,90.332,90.342,1704400003.0
2006-03-06 18:22:00,90.35,90.357,90.329,90.347,1241299998.0
2006-03-06 18:23:00,90.36,90.37,90.36,90.36,1996499992.0
2006-03-06 18:24:00,90.37,90.37,90.36,90.36,1996499992.0
2006-03-06 18:25:00,90.298,90.333,90.293,90.317,1996499992.0
2006-03-06 18:26:00,90.29,90.323,90.28,90.282,1740499997.0
2006-03-06 18:27:00,90.289,90.301,90.268,90.279,1456399995.0
2006-03-06 18:28:00,90.276,90.289,90.26,90.268,1724699996.0
2006-03-06 18:29:00,90.287,90.291,90.255,90.273,1141399992.0
2006-03-06 18:30:00,90.269,90.294,90.265,90.273,895299998.0
2006-03-06 18:31:00,90.266,90.278,90.243,90.258,1480799996.0
2006-03-06 18:32:00,90.267,90.267,90.24,90.247,1887099992.0
2006-03-06 18:33:00,90.248,90.3,90.248,90.298,2091299996.0
2006-03-06 18:34:00,90.36,90.36,90.35,90.35,1999599989.0
2006-03-06 18:35:00,90.307,90.325,90.289,90.309,1999599989.0
2006-03-06 18:36:00,90.3,90.342,90.3,90.333,824999998.0
2006-03-06 18:37:00,90.332,90.348,90.317,90.32,1150299998.0
2006-03-06 18:38:00,90.326,90.327,90.289,90.305,874700002.0
2006-03-06 18:39:00,90.312,90.319,90.283,90.286,825799987.0
2006-03-06 18:40:00,90.303,90.323,90.292,90.311,1767700002.0
2006-03-06 18:41:00,90.303,90.332,90.303,90.325,624699998.0
2006-03-06 18:42:00,90.308,90.326,90.289,90.294,1310600003.0
2006-03-06 18:43:00,90.315,90.32,90.291,90.3,389499995.0
2006-03-06 18:44:00,90.298,90.316,90.285,90.306,976799992.0
2006-03-06 18:45:00,90.307,90.314,90.285,90.286,857200002.0
2006-03-06 18:46:00,90.301,90.301,90.273,90.278,600899999.0
2006-03-06 18:47:00,90.264,90.284,90.248,90.26,188700000.0
2006-03-06 18:48:00,90.24,90.269,90.239,90.269,413400001.0
2006-03-06 18:49:00,90.257,90.271,90.247,90.265,709200003.0
2006-03-06 18:50:00,90.26,90.265,90.24,90.246,758600003.0
2006-03-06 18:51:00,90.257,90.311,90.257,90.298,1477300000.0
2006-03-06 18:52:00,90.298,90.318,90.286,90.314,1201299997.0
2006-03-06 18:53:00,90.318,90.327,90.292,90.314,1471499989.0
2006-03-06 18:54:00,90.326,90.331,90.298,90.298,1374699998.0
2006-03-06 18:55:00,90.305,90.329,90.299,90.315,1620099996.0
2006-03-06 18:56:00,90.302,90.333,90.302,90.311,291599997.0
2006-03-06 18:57:00,90.291,90.317,90.291,90.306,411300001.0
2006-03-06 18:58:00,90.286,90.311,90.283,90.295,1007100004.0
2006-03-06 18:59:00,90.304,90.306,90.278,90.284,1169499994.0
2006-03-06 19:00:00,90.293,90.293,90.266,90.266,289700005.0
2006-03-06 19:01:00,90.277,90.277,90.243,90.243,509200003.0
2006-03-06 19:02:00,90.251,90.272,90.25,90.264,217000001.0
2006-03-06 19:03:00,90.252,90.276,90.252,90.268,444900001.0
2006-03-06 19:04:00,90.268,90.286,90.256,90.26,459400003.0
2006-03-06 19:05:00,90.262,90.283,90.262,90.276,414599996.0
2006-03-06 19:06:00,90.262,90.288,90.256,90.272,717699999.0
2006-03-06 19:07:00,90.278,90.291,90.253,90.253,1636399991.0
2006-03-06 19:08:00,90.271,90.283,90.251,90.271,1548099989.0
2006-03-06 19:09:00,90.262,90.29,90.252,90.281,1022000000.0
2006-03-06 19:10:00,90.283,90.283,90.251,90.272,213199999.0
2006-03-06 19:11:00,90.277,90.287,90.26,90.273,654799999.0
2006-03-06 19:12:00,90.275,90.292,90.262,90.284,287400000.0
2006-03-06 19:13:00,90.282,90.3,90.267,90.283,496899999.0
2006-03-06 19:14:00,90.271,90.297,90.27,90.297,420500000.0
2006-03-06 19:15:00,90.298,90.307,90.275,90.291,920299993.0
2006-03-06 19:16:00,90.289,90.312,90.288,90.308,421400001.0
2006-03-06 19:17:00,90.314,90.33,90.296,90.313,885799997.0
2006-03-06 19:18:00,90.312,90.338,90.308,90.328,675099999.0
2006-03-06 19:19:00,90.303,90.349,90.303,90.337,1115099994.0
2006-03-06 19:20:00,90.324,90.338,90.3,90.335,633300003.0
2006-03-06 19:21:00,90.332,90.341,90.31,90.32,746199993.0
2006-03-06 19:22:00,90.328,90.34,90.316,90.34,282600002.0
2006-03-06 19:23:00,90.338,90.356,90.32,90.345,1641800003.0
2006-03-06 19:24:00,90.331,90.36,90.331,90.355,740399997.0
2006-03-06 19:25:00,90.352,90.361,90.328,90.338,945299992.0
2006-03-06 19:26:00,90.352,90.367,90.328,90.333,2068400005.0
2006-03-06 19:27:00,90.358,90.365,90.34,90.341,1501600002.0
2006-03-06 19:28:00,90.34,90.36,90.332,90.36,1120800004.0
2006-03-06 19:29:00,90.355,90.355,90.31,90.321,360799999.0
2006-03-06 19:30:00,90.331,90.338,90.315,90.321,1133900005.0
2006-03-06 19:31:00,90.315,90.327,90.293,90.314,623699996.0
2006-03-06 19:32:00,90.333,90.342,90.317,90.325,924899995.0
2006-03-06 19:33:00,90.324,90.348,90.324,90.34,694799987.0
2006-03-06 19:34:00,90.336,90.354,90.325,90.343,1303099997.0
2006-03-06 19:35:00,90.329,90.35,90.309,90.345,824499996.0
2006-03-06 19:36:00,90.33,90.351,90.324,90.338,628700004.0
2006-03-06 19:37:00,90.332,90.347,90.318,90.333,203699997.0
2006-03-06 19:38:00,90.321,90.345,90.315,90.335,1038300001.0
2006-03-06 19:39:00,90.337,90.361,90.321,90.327,585699997.0
2006-03-06 19:40:00,90.342,90.353,90.322,90.322,845499998.0
2006-03-06 19:41:00,90.322,90.348,90.321,90.343,1044499998.0
2006-03-06 19:42:00,90.345,90.35,90.33,90.338,906799996.0
2006-03-06 19:43:00,90.325,90.342,90.318,90.341,475299996.0
2006-03-06 19:44:00,90.319,90.346,90.318,90.331,895599997.0
2006-03-06 19:45:00,90.334,90.35,90.319,90.337,358999998.0
2006-03-06 19:46:00,90.342,90.342,90.315,90.315,690099996.0
2006-03-06 19:47:00,90.319,90.34,90.31,90.34,303300001.0
2006-03-06 19:48:00,90.324,90.351,90.316,90.35,834399995.0
2006-03-06 19:49:00,90.345,90.352,90.318,90.333,766499989.0
2006-03-06 19:50:00,90.334,90.36,90.323,90.343,527600000.0
2006-03-06 19:51:00,90.345,90.385,90.328,90.359,620599997.0
2006-03-06 19:52:00,90.387,90.406,90.372,90.375,434000004.0
2006-03-06 19:53:00,90.395,90.399,90.373,90.373,702299991.0
2006-03-06 19:54:00,90.391,90.398,90.375,90.379,784000002.0
2006-03-06 19:55:00,90.393,90.397,90.369,90.375,216500001.0
2006-03-06 19:56:00,90.399,90.41,90.386,90.386,424999997.0
2006-03-06 19:57:00,90.402,90.436,90.392,90.412,729299994.0
2006-03-06 19:58:00,90.417,90.435,90.406,90.419,904600000.0
2006-03-06 19:59:00,90.429,90.429,90.401,90.402,1007199998.0
2006-03-06 20:00:00,90.415,90.43,90.388,90.388,633600003.0
2006-03-06 20:01:00,90.404,90.413,90.382,90.395,537499998.0
2006-03-06 20:02:00,90.394,90.413,90.375,90.387,645200000.0
2006-03-06 20:03:00,90.388,90.414,90.374,90.4,587500004.0
2006-03-06 20:04:00,90.404,90.427,90.397,90.427,549599999.0
2006-03-06 20:05:00,90.421,90.445,90.42,90.438,391999996.0
2006-03-06 20:06:00,90.427,90.451,90.415,90.437,732400000.0
2006-03-06 20:07:00,90.437,90.464,90.422,90.447,487700002.0
2006-03-06 20:08:00,90.446,90.446,90.409,90.427,725200002.0
2006-03-06 20:09:00,90.423,90.451,90.423,90.451,549900002.0
2006-03-06 20:10:00,90.444,90.457,90.426,90.444,639800006.0
2006-03-06 20:11:00,90.456,90.474,90.427,90.45,1456099989.0
2006-03-06 20:12:00,90.457,90.472,90.437,90.444,1691599994.0
2006-03-06 20:13:00,90.45,90.47,90.434,90.449,809699995.0
2006-03-06 20:14:00,90.445,90.457,90.419,90.434,586000004.0
2006-03-06 20:15:00,90.435,90.454,90.425,90.438,934199994.0
2006-03-06 20:16:00,90.431,90.447,90.412,90.43,1319299989.0
2006-03-06 20:17:00,90.435,90.443,90.418,90.424,260500000.0
2006-03-06 20:18:00,90.44,90.453,90.429,90.443,173199995.0
2006-03-06 20:19:00,90.432,90.473,90.426,90.473,1665799996.0
2006-03-06 20:20:00,90.456,90.471,90.422,90.435,1684499987.0
2006-03-06 20:21:00,90.418,90.443,90.418,90.442,408499999.0
2006-03-06 20:22:00,90.421,90.452,90.421,90.452,836199998.0
2006-03-06 20:23:00,90.46,90.496,90.46,90.483,706599996.0
2006-03-06 20:24:00,90.474,90.501,90.474,90.5,452700001.0
2006-03-06 20:25:00,90.497,90.51,90.454,90.454,695600000.0
2006-03-06 20:26:00,90.457,90.479,90.451,90.468,524299996.0
2006-03-06 20:27:00,90.462,90.477,90.449,90.46,1088900004.0
2006-03-06 20:28:00,90.54,90.55,90.54,90.54,1538999996.0
2006-03-06 20:29:00,90.55,90.55,90.54,90.55,1538999996.0
2006-03-06 20:30:00,90.54,90.55,90.53,90.54,1538999996.0
2006-03-06 20:31:00,90.462,90.494,90.454,90.494,1538999996.0
2006-03-06 20:32:00,90.502,90.517,90.488,90.492,2083499992.0
2006-03-06 20:33:00,90.513,90.514,90.473,90.495,679600006.0
2006-03-06 20:34:00,90.504,90.519,90.49,90.496,349800000.0
2006-03-06 20:35:00,90.5,90.521,90.492,90.51,644100002.0
2006-03-06 20:36:00,90.499,90.52,90.49,90.511,480999997.0
2006-03-06 20:37:00,90.49,90.51,90.481,90.502,561899999.0
2006-03-06 20:38:00,90.497,90.497,90.454,90.454,1465500002.0
2006-03-06 20:39:00,90.45,90.478,90.449,90.468,1092900000.0
2006-03-06 20:40:00,90.463,90.474,90.445,90.459,1682699988.0
2006-03-06 20:41:00,90.47,90.478,90.449,90.465,942700002.0
2006-03-06 20:42:00,90.476,90.496,90.464,90.489,903099996.0
2006-03-06 20:43:00,90.481,90.503,90.471,90.487,662799998.0
2006-03-06 20:44:00,90.484,90.484,90.452,90.475,1347200000.0
2006-03-06 20:45:00,90.453,90.475,90.449,90.449,1189500004.0
2006-03-06 20:46:00,90.471,90.471,90.429,90.429,1012599993.0
2006-03-06 20:47:00,90.442,90.464,90.421,90.443,1401899996.0
2006-03-06 20:48:00,90.448,90.466,90.441,90.457,854200002.0
2006-03-06 20:49:00,90.465,90.49,90.457,90.467,696900003.0
2006-03-06 20:50:00,90.484,90.486,90.46,90.46,919799997.0
2006-03-06 20:51:00,90.47,90.495,90.466,90.485,840999996.0
2006-03-06 20:52:00,90.467,90.503,90.459,90.502,592299997.0
2006-03-06 20:53:00,90.484,90.498,90.463,90.492,1248400002.0
2006-03-06 20:54:00,90.487,90.495,90.471,90.479,401899994.0
2006-03-06 20:55:00,90.472,90.495,90.456,90.495,1160799999.0
2006-03-06 20:56:00,90.493,90.493,90.459,90.459,1112699999.0
2006-03-06 20:57:00,90.472,90.499,90.471,90.489,1528799998.0
2006-03-06 20:58:00,90.49,90.5,90.49,90.5,2020299985.0
2006-03-06 20:59:00,90.49,90.51,90.49,90.51,2020299985.0
2006-03-06 21:00:00,90.472,90.497,90.466,90.485,2020299985.0
2006-03-06 21:01:00,90.486,90.504,90.468,90.48,2146699990.0
2006-03-06 21:02:00,90.476,90.498,90.468,90.493,790799998.0
2006-03-06 21:03:00,90.48,90.495,90.473,90.485,583500005.0
2006-03-06 21:04:00,90.469,90.484,90.462,90.462,374199994.0
2006-03-06 21:05:00,90.47,90.48,90.449,90.467,473800000.0
2006-03-06 21:06:00,90.462,90.488,90.462,90.481,576500002.0
2006-03-06 21:07:00,90.464,90.489,90.464,90.488,623700000.0
2006-03-06 21:08:00,90.466,90.489,90.459,90.475,517799995.0
2006-03-06 21:09:00,90.476,90.488,90.464,90.469,400800004.0
2006-03-06 21:10:00,90.495,90.503,90.476,90.476,396500003.0
2006-03-06 21:11:00,90.473,90.494,90.473,90.493,408600000.0
2006-03-06 21:12:00,90.483,90.506,90.476,90.495,522399994.0
2006-03-06 21:13:00,90.486,90.499,90.474,90.476,1124000002.0
2006-03-06 21:14:00,90.487,90.501,90.473,90.497,1310600003.0
2006-03-06 21:15:00,90.503,90.509,90.482,90.49,1080299998.0
2006-03-06 21:16:00,90.5,90.511,90.479,90.484,630100002.0
2006-03-06 21:17:00,90.491,90.511,90.475,90.497,1270999991.0
2006-03-06 21:18:00,90.482,90.504,90.477,90.504,823200000.0
2006-03-06 21:19:00,90.502,90.518,90.486,90.502,963699996.0
2006-03-06 21:20:00,90.497,90.505,90.475,90.495,1448300002.0
2006-03-06 21:21:00,90.502,90.51,90.472,90.479,1872700004.0
2006-03-06 21:22:00,90.488,90.515,90.482,90.511,1447799992.0
2006-03-06 21:23:00,90.509,90.532,90.491,90.532,816499990.0
2006-03-06 21:24:00,90.518,90.535,90.505,90.53,998599997.0
2006-03-06 21:25:00,90.508,90.535,90.504,90.527,1193800006.0
2006-03-06 21:26:00,90.51,90.537,90.504,90.517,480000001.0
2006-03-06 21:27:00,90.502,90.529,90.502,90.523,401200001.0
2006-03-06 21:28:00,90.523,90.537,90.52,90.532,304599998.0
2006-03-06 21:29:00,90.538,90.538,90.507,90.521,792700005.0
2006-03-06 21:30:00,90.537,90.537,90.508,90.512,366400000.0
2006-03-06 21:31:00,90.51,90.536,90.51,90.532,241499996.0
2006-03-06 21:32:00,90.531,90.531,90.501,90.51,1450000005.0
2006-03-06 21:33:00,90.494,90.512,90.485,90.485,240599994.0
2006-03-06 21:34:00,90.498,90.498,90.462,90.462,410499999.0
2006-03-06 21:35:00,90.484,90.498,90.476,90.495,328499999.0
2006-03-06 21:36:00,90.49,90.494,90.47,90.474,114000001.0
2006-03-06 21:37:00,90.46,90.491,90.46,90.489,391699998.0
2006-03-06 21:38:00,90.47,90.49,90.466,90.485,466899995.0
2006-03-06 21:39:00,90.485,90.495,90.466,90.485,146699999.0
2006-03-06 21:40:00,90.49,90.495,90.464,90.47,296099996.0
2006-03-06 21:41:00,90.469,90.49,90.46,90.48,420699997.0
2006-03-06 21:42:00,90.493,90.501,90.465,90.465,496999996.0
2006-03-06 21:43:00,90.482,90.497,90.471,90.487,606499995.0
2006-03-06 21:44:00,90.468,90.489,90.452,90.483,1159699986.0
2006-03-06 21:45:00,90.472,90.478,90.443,90.453,938499993.0
2006-03-06 21:46:00,90.47,90.475,90.44,90.44,471999995.0
2006-03-06 21:47:00,90.452,90.475,90.452,90.465,786499996.0
2006-03-06 21:48:00,90.458,90.47,90.45,90.465,202899997.0
2006-03-06 21:49:00,90.47,90.475,90.441,90.446,641799998.0
2006-03-06 21:50:00,90.466,90.475,90.452,90.462,189000005.0
2006-03-06 21:51:00,90.471,90.478,90.448,90.448,364399999.0
2006-03-06 21:52:00,90.443,90.474,90.439,90.463,700300003.0
2006-03-06 21:53:00,90.466,90.484,90.464,90.482,258200000.0
2006-03-06 21:54:00,90.478,90.492,90.467,90.482,163000001.0
2006-03-06 21:55:00,90.474,90.496,90.474,90.492,147000002.0
2006-03-06 21:56:00,90.498,90.5,90.48,90.488,600400005.0
2006-03-06 21:57:00,90.485,90.498,90.475,90.492,156999999.0
2006-03-06 21:58:00,90.495,90.495,90.479,90.488,235499997.0
2006-03-06 21:59:00,90.486,90.504,90.462,90.492,431099997.0
2006-03-06 22:00:00,90.507,90.52,90.475,90.486,728900000.0
2006-03-06 22:01:00,90.502,90.511,90.483,90.493,856000006.0
2006-03-06 22:02:00,90.495,90.508,90.476,90.487,1058299988.0
2006-03-06 22:03:00,90.491,90.543,90.491,90.536,366799994.0
2006-03-06 22:04:00,90.535,90.545,90.509,90.54,707599994.0
2006-03-06 22:05:00,90.527,90.56,90.521,90.56,273999999.0
2006-03-06 22:06:00,90.561,90.561,90.524,90.524,217499998.0
2006-03-06 22:07:00,90.545,90.547,90.522,90.538,301599994.0
2006-03-06 22:08:00,90.539,90.539,90.515,90.516,235600001.0
2006-03-06 22:09:00,90.547,90.553,90.521,90.521,268999999.0
2006-03-06 22:10:00,90.542,90.545,90.508,90.508,168400003.0
2006-03-06 22:11:00,90.543,90.543,90.515,90.518,372700003.0
2006-03-06 22:12:00,90.518,90.546,90.508,90.533,342600000.0
2006-03-06 22:13:00,90.52,90.542,90.503,90.542,498499994.0
2006-03-06 22:14:00,90.542,90.542,90.509,90.509,137400001.0
2006-03-06 22:15:00,90.503,90.527,90.502,90.52,469000000.0
2006-03-06 22:16:00,90.525,90.532,90.506,90.508,384399997.0
2006-03-06 22:17:00,90.53,90.538,90.509,90.518,167700001.0
2006-03-06 22:18:00,90.524,90.528,90.499,90.499,297699999.0
2006-03-06 22:19:00,90.517,90.52,90.49,90.49,224000001.0
2006-03-06 22:20:00,90.5,90.52,90.499,90.52,164399999.0
2006-03-06 22:21:00,90.497,90.52,90.497,90.515,104299999.0
2006-03-06 22:22:00,90.523,90.525,90.497,90.497,377399996.0
2006-03-06 22:23:00,90.516,90.533,90.502,90.515,177499998.0
2006-03-06 22:24:00,90.514,90.535,90.514,90.517,354600000.0
2006-03-06 22:25:00,90.518,90.538,90.514,90.538,318600000.0
2006-03-06 22:26:00,90.53,90.53,90.503,90.521,222400000.0
2006-03-06 22:27:00,90.531,90.541,90.513,90.52,727799998.0
2006-03-06 22:28:00,90.516,90.54,90.512,90.527,345499996.0
2006-03-06 22:29:00,90.523,90.548,90.508,90.533,339099999.0
2006-03-06 22:30:00,90.543,90.548,90.525,90.534,444899993.0
2006-03-06 22:31:00,90.517,90.533,90.512,90.533,269500004.0
2006-03-06 22:32:00,90.528,90.541,90.507,90.515,170600001.0
2006-03-06 22:33:00,90.524,90.546,90.523,90.541,429500001.0
2006-03-06 22:34:00,90.523,90.548,90.522,90.541,432499995.0
2006-03-06 22:35:00,90.548,90.548,90.521,90.536,174599999.0
2006-03-06 22:36:00,90.538,90.538,90.505,90.51,573700006.0
2006-03-06 22:37:00,90.511,90.533,90.509,90.533,165699998.0
2006-03-06 22:38:00,90.524,90.543,90.523,90.541,227799999.0
2006-03-06 22:39:00,90.525,90.542,90.509,90.527,366300000.0
2006-03-06 22:40:00,90.527,90.533,90.512,90.513,280499996.0
2006-03-06 22:41:00,90.517,90.532,90.507,90.524,239900002.0
2006-03-06 22:42:00,90.527,90.527,90.496,90.498,230700000.0
2006-03-06 22:43:00,90.513,90.535,90.5,90.529,741800008.0
2006-03-06 22:44:00,90.533,90.535,90.506,90.508,503299999.0
2006-03-06 22:45:00,90.516,90.533,90.495,90.53,485800000.0
2006-03-06 22:46:00,90.519,90.538,90.503,90.527,444699997.0
2006-03-06 22:47:00,90.528,90.54,90.515,90.523,385700003.0
2006-03-06 22:48:00,90.521,90.547,90.505,90.532,634199996.0
2006-03-06 22:49:00,90.522,90.566,90.522,90.553,606900004.0
2006-03-06 22:50:00,90.552,90.567,90.53,90.55,181399999.0
2006-03-06 22:51:00,90.534,90.563,90.534,90.542,548600005.0
2006-03-06 22:52:00,90.559,90.578,90.559,90.574,179199999.0
2006-03-06 22:53:00,90.575,90.575,90.509,90.51,409700003.0
2006-03-06 22:54:00,90.52,90.53,90.5,90.508,329699996.0
2006-03-06 22:55:00,90.522,90.522,90.495,90.495,585100004.0
2006-03-06 22:56:00,90.497,90.528,90.497,90.52,164099999.0
2006-03-06 22:57:00,90.507,90.524,90.485,90.518,210399999.0
2006-03-06 22:58:00,90.529,90.531,90.515,90.52,96499997.0
2006-03-06 22:59:00,90.53,90.53,90.454,90.457,389700004.0
2006-03-06 23:00:00,90.53,90.53,90.5,90.525,184100002.0
2006-03-06 23:01:00,90.513,90.532,90.509,90.526,109300001.0
2006-03-06 23:02:00,90.53,90.53,90.505,90.512,242099997.0
2006-03-06 23:03:00,90.52,90.52,90.479,90.5,235599997.0
2006-03-06 23:04:00,90.488,90.503,90.467,90.493,171099997.0
2006-03-06 23:05:00,90.479,90.5,90.478,90.498,249699998.0
2006-03-06 23:06:00,90.497,90.502,90.476,90.497,321899998.0
2006-03-06 23:07:00,90.477,90.507,90.474,90.507,152600000.0
2006-03-06 23:08:00,90.486,90.508,90.477,90.504,313800003.0
2006-03-06 23:09:00,90.511,90.53,90.5,90.512,97600002.0
2006-03-06 23:10:00,90.54,90.54,90.498,90.512,208100000.0
2006-03-06 23:11:00,90.538,90.547,90.522,90.522,251000002.0
2006-03-06 23:12:00,90.524,90.524,90.502,90.512,339399996.0
2006-03-06 23:13:00,90.5,90.517,90.488,90.501,215399999.0
2006-03-06 23:14:00,90.511,90.518,90.494,90.494,293399996.0
2006-03-06 23:15:00,90.51,90.51,90.494,90.505,185200000.0
2006-03-06 23:16:00,90.482,90.515,90.482,90.515,247699999.0
2006-03-06 23:17:00,90.491,90.515,90.485,90.503,319400003.0
2006-03-06 23:18:00,90.484,90.497,90.471,90.486,102299998.0
2006-03-06 23:19:00,90.487,90.493,90.446,90.464,204099999.0
2006-03-06 23:20:00,90.474,90.494,90.469,90.488,235900002.0
2006-03-06 23:21:00,90.473,90.494,90.473,90.491,141500000.0
2006-03-06 23:22:00,90.493,90.5,90.471,90.471,182000001.0
2006-03-06 23:23:00,90.5,90.505,90.476,90.476,237399998.0
2006-03-06 23:24:00,90.495,90.515,90.487,90.497,209799999.0
2006-03-06 23:25:00,90.502,90.502,90.477,90.486,120100002.0
2006-03-06 23:26:00,90.486,90.502,90.472,90.493,155899997.0
2006-03-06 23:27:00,90.491,90.491,90.474,90.474,67299999.0
2006-03-06 23:28:00,90.483,90.491,90.462,90.475,207699997.0
2006-03-06 23:29:00,90.483,90.486,90.458,90.469,293800001.0
2006-03-06 23:30:00,90.493,90.496,90.475,90.478,243599999.0
2006-03-06 23:31:00,90.478,90.498,90.474,90.498,147000001.0
2006-03-06 23:32:00,90.494,90.496,90.474,90.475,237399996.0
2006-03-06 23:33:00,90.457,90.496,90.457,90.496,166300001.0
2006-03-06 23:34:00,90.497,90.497,90.465,90.475,344900003.0
2006-03-06 23:35:00,90.493,90.503,90.455,90.474,366000001.0
2006-03-06 23:36:00,90.488,90.5,90.48,90.495,190600000.0
2006-03-06 23:37:00,90.488,90.5,90.481,90.495,157900000.0
2006-03-06 23:38:00,90.479,90.495,90.472,90.495,208100002.0
2006-03-06 23:39:00,90.495,90.495,90.459,90.464,198700001.0
2006-03-06 23:40:00,90.469,90.495,90.463,90.485,269800002.0
2006-03-06 23:41:00,90.485,90.495,90.469,90.486,97600000.0
2006-03-06 23:42:00,90.487,90.498,90.47,90.47,212800006.0
2006-03-06 23:43:00,90.48,90.504,90.48,90.501,167699999.0
2006-03-06 23:44:00,90.472,90.507,90.468,90.507,312399996.0
2006-03-06 23:45:00,90.499,90.499,90.475,90.475,72000001.0
2006-03-06 23:46:00,90.499,90.506,90.487,90.493,40999999.0
2006-03-06 23:47:00,90.48,90.502,90.48,90.501,172700001.0
2006-03-06 23:48:00,90.495,90.507,90.48,90.494,273499998.0
2006-03-06 23:49:00,90.481,90.507,90.48,90.497,97599999.0
2006-03-06 23:50:00,90.49,90.505,90.471,90.49,220000001.0
2006-03-06 23:51:00,90.495,90.5,90.477,90.48,188599998.0
2006-03-06 23:52:00,90.482,90.505,90.482,90.5,184799996.0
2006-03-06 23:53:00,90.496,90.496,90.478,90.481,160900001.0
2006-03-06 23:54:00,90.484,90.5,90.475,90.5,192100001.0
2006-03-06 23:55:00,90.495,90.502,90.478,90.483,187599996.0
2006-03-06 23:56:00,90.486,90.502,90.478,90.493,219599997.0
2006-03-06 23:57:00,90.495,90.496,90.473,90.473,163599998.0
2006-03-06 23:58:00,90.494,90.508,90.481,90.488,90400000.0
2006-03-06 23:59:00,90.496,90.513,90.494,90.508,70799998.0
2006-03-07 00:00:00,90.491,90.51,90.483,90.485,207999999.0
2006-03-07 00:01:00,90.48,90.515,90.459,90.475,304800003.0
2006-03-07 00:02:00,90.522,90.53,90.49,90.511,300399999.0
2006-03-07 00:03:00,90.508,90.537,90.496,90.505,176000001.0
2006-03-07 00:04:00,90.479,90.521,90.479,90.514,293699996.0
2006-03-07 00:05:00,90.498,90.54,90.481,90.516,327700003.0
2006-03-07 00:06:00,90.51,90.55,90.499,90.55,189700000.0
2006-03-07 00:07:00,90.51,90.537,90.502,90.509,234300000.0
2006-03-07 00:08:00,90.532,90.547,90.498,90.502,165200001.0
2006-03-07 00:09:00,90.503,90.539,90.472,90.472,202700005.0
2006-03-07 00:10:00,90.514,90.53,90.487,90.505,184399999.0
2006-03-07 00:11:00,90.502,90.545,90.497,90.538,218500001.0
2006-03-07 00:12:00,90.52,90.558,90.52,90.548,223999999.0
2006-03-07 00:13:00,90.513,90.554,90.51,90.542,242600000.0
2006-03-07 00:14:00,90.544,90.558,90.499,90.509,261100002.0
2006-03-07 00:15:00,90.529,90.541,90.5,90.502,306399994.0
2006-03-07 00:16:00,90.521,90.552,90.515,90.523,215799998.0
2006-03-07 00:17:00,90.526,90.537,90.495,90.499,369499997.0
2006-03-07 00:18:00,90.503,90.552,90.484,90.551,332099998.0
2006-03-07 00:19:00,90.543,90.571,90.527,90.553,266199998.0
2006-03-07 00:20:00,90.547,90.569,90.517,90.532,263199998.0
2006-03-07 00:21:00,90.519,90.555,90.515,90.555,270399997.0
2006-03-07 00:22:00,90.53,90.557,90.523,90.555,270800001.0
2006-03-07 00:23:00,90.541,90.568,90.534,90.555,275900000.0
2006-03-07 00:24:00,90.524,90.563,90.51,90.563,288399995.0
2006-03-07 00:25:00,90.565,90.565,90.526,90.533,156700000.0
2006-03-07 00:26:00,90.514,90.536,90.494,90.513,136399999.0
2006-03-07 00:27:00,90.545,90.552,90.527,90.535,149599998.0
2006-03-07 00:28:00,90.552,90.562,90.538,90.54,340399997.0
2006-03-07 00:29:00,90.562,90.562,90.534,90.552,260699997.0
2006-03-07 00:30:00,90.546,90.558,90.526,90.544,148499997.0
2006-03-07 00:31:00,90.55,90.564,90.547,90.563,141999998.0
2006-03-07 00:32:00,90.557,90.566,90.536,90.545,264400001.0
2006-03-07 00:33:00,90.556,90.569,90.539,90.561,190300002.0
2006-03-07 00:34:00,90.535,90.555,90.513,90.54,70700000.0
2006-03-07 00:35:00,90.552,90.562,90.534,90.548,147799998.0
2006-03-07 00:36:00,90.559,90.559,90.528,90.551,249500001.0
2006-03-07 00:37:00,90.545,90.55,90.523,90.531,283200000.0
2006-03-07 00:38:00,90.535,90.537,90.511,90.521,235300002.0
2006-03-07 00:39:00,90.523,90.55,90.518,90.549,281500000.0
2006-03-07 00:40:00,90.557,90.557,90.528,90.53,297799997.0
2006-03-07 00:41:00,90.544,90.551,90.53,90.54,188300000.0
2006-03-07 00:42:00,90.524,90.542,90.513,90.532,261600000.0
2006-03-07 00:43:00,90.509,90.534,90.509,90.534,76000000.0
2006-03-07 00:44:00,90.515,90.541,90.512,90.53,156000002.0
2006-03-07 00:45:00,90.512,90.54,90.503,90.54,185400000.0
2006-03-07 00:46:00,90.545,90.562,90.526,90.552,189000000.0
2006-03-07 00:47:00,90.545,90.571,90.538,90.551,363399997.0
2006-03-07 00:48:00,90.55,90.574,90.545,90.568,299399997.0
2006-03-07 00:49:00,90.578,90.579,90.558,90.566,206500001.0
2006-03-07 00:50:00,90.554,90.575,90.551,90.565,68800000.0
2006-03-07 00:51:00,90.556,90.56,90.531,90.549,317799992.0
2006-03-07 00:52:00,90.56,90.56,90.534,90.539,144199999.0
2006-03-07 00:53:00,90.559,90.559,90.536,90.542,207199999.0
2006-03-07 00:54:00,90.547,90.547,90.507,90.508,165799999.0
2006-03-07 00:55:00,90.528,90.536,90.511,90.527,216000001.0
2006-03-07 00:56:00,90.518,90.535,90.498,90.511,382799995.0
2006-03-07 00:57:00,90.503,90.531,90.496,90.53,152800000.0
2006-03-07 00:58:00,90.525,90.525,90.492,90.492,161799998.0
2006-03-07 00:59:00,90.52,90.52,90.499,90.509,193899998.0
2006-03-07 01:00:00,90.508,90.512,90.487,90.492,260899997.0
2006-03-07 01:01:00,90.497,90.516,90.497,90.516,86499998.0
2006-03-07 01:02:00,90.525,90.538,90.504,90.522,178300001.0
2006-03-07 01:03:00,90.505,90.53,90.505,90.53,108899998.0
2006-03-07 01:04:00,90.525,90.535,90.511,90.517,223100000.0
2006-03-07 01:05:00,90.51,90.532,90.503,90.532,138600001.0
2006-03-07 01:06:00,90.499,90.526,90.492,90.51,250800003.0
2006-03-07 01:07:00,90.517,90.519,90.491,90.491,191799997.0
2006-03-07 01:08:00,90.522,90.526,90.505,90.509,188600001.0
2006-03-07 01:09:00,90.499,90.514,90.495,90.512,164299999.0
2006-03-07 01:10:00,90.491,90.505,90.478,90.493,137999997.0
2006-03-07 01:11:00,90.491,90.491,90.451,90.467,173099999.0
2006-03-07 01:12:00,90.456,90.482,90.455,90.482,273499999.0
2006-03-07 01:13:00,90.467,90.492,90.464,90.484,245500001.0
2006-03-07 01:14:00,90.478,90.483,90.455,90.455,142199999.0
2006-03-07 01:15:00,90.482,90.483,90.459,90.471,257600000.0
2006-03-07 01:16:00,90.494,90.503,90.475,90.475,222199998.0
2006-03-07 01:17:00,90.49,90.495,90.47,90.478,228699998.0
2006-03-07 01:18:00,90.5,90.5,90.482,90.484,33900000.0
2006-03-07 01:19:00,90.48,90.5,90.48,90.495,161599997.0
2006-03-07 01:20:00,90.468,90.498,90.468,90.483,221299999.0
2006-03-07 01:21:00,90.472,90.495,90.469,90.483,275000003.0
2006-03-07 01:22:00,90.464,90.49,90.464,90.49,59800000.0
2006-03-07 01:23:00,90.464,90.49,90.459,90.49,183199999.0
2006-03-07 01:24:00,90.483,90.483,90.453,90.453,97799999.0
2006-03-07 01:25:00,90.458,90.476,90.452,90.467,156899998.0
2006-03-07 01:26:00,90.47,90.477,90.448,90.455,284700000.0
2006-03-07 01:27:00,90.465,90.47,90.45,90.458,299100001.0
2006-03-07 01:28:00,90.452,90.47,90.447,90.465,209299999.0
2006-03-07 01:29:00,90.423,90.462,90.423,90.462,225000002.0
2006-03-07 01:30:00,90.468,90.481,90.442,90.463,125299999.0
2006-03-07 01:31:00,90.453,90.456,90.434,90.453,203000001.0
2006-03-07 01:32:00,90.445,90.45,90.426,90.438,117400000.0
2006-03-07 01:33:00,90.43,90.445,90.43,90.445,68599998.0
2006-03-07 01:34:00,90.43,90.45,90.427,90.445,438500000.0
2006-03-07 01:35:00,90.437,90.473,90.437,90.47,235200000.0
2006-03-07 01:36:00,90.468,90.476,90.442,90.442,153099998.0
2006-03-07 01:37:00,90.457,90.477,90.449,90.477,141300002.0
2006-03-07 01:38:00,90.473,90.482,90.449,90.475,162199999.0
2006-03-07 01:39:00,90.458,90.475,90.456,90.473,210199997.0
2006-03-07 01:40:00,90.457,90.475,90.45,90.465,203499999.0
2006-03-07 01:41:00,90.479,90.511,90.467,90.498,181799999.0
2006-03-07 01:42:00,90.498,90.518,90.49,90.504,179199998.0
2006-03-07 01:43:00,90.507,90.507,90.477,90.477,164399998.0
2006-03-07 01:44:00,90.488,90.506,90.477,90.493,144600001.0
2006-03-07 01:45:00,90.487,90.502,90.473,90.496,127300000.0
2006-03-07 01:46:00,90.49,90.517,90.488,90.511,244199998.0
2006-03-07 01:47:00,90.51,90.523,90.499,90.503,73000000.0
2006-03-07 01:48:00,90.518,90.525,90.49,90.516,297900001.0
2006-03-07 01:49:00,90.515,90.526,90.497,90.501,265600002.0
2006-03-07 01:50:00,90.489,90.519,90.489,90.506,282899995.0
2006-03-07 01:51:00,90.484,90.5,90.464,90.476,275600002.0
2006-03-07 01:52:00,90.478,90.51,90.477,90.51,155500001.0
2006-03-07 01:53:00,90.512,90.529,90.482,90.502,329200000.0
2006-03-07 01:54:00,90.513,90.532,90.503,90.532,250600001.0
2006-03-07 01:55:00,90.545,90.551,90.527,90.527,189500002.0
2006-03-07 01:56:00,90.531,90.545,90.514,90.543,352700000.0
2006-03-07 01:57:00,90.545,90.56,90.533,90.541,275499997.0
2006-03-07 01:58:00,90.551,90.57,90.547,90.563,368099999.0
2006-03-07 01:59:00,90.557,90.557,90.528,90.534,219599999.0
2006-03-07 02:00:00,90.538,90.544,90.521,90.521,223200001.0
2006-03-07 02:01:00,90.541,90.556,90.521,90.521,205199999.0
2006-03-07 02:02:00,90.528,90.532,90.509,90.517,80900000.0
2006-03-07 02:03:00,90.501,90.525,90.487,90.505,302100002.0
2006-03-07 02:04:00,90.484,90.501,90.479,90.487,115300000.0
2006-03-07 02:05:00,90.492,90.518,90.48,90.503,189000001.0
2006-03-07 02:06:00,90.503,90.505,90.477,90.477,83400000.0
2006-03-07 02:07:00,90.478,90.511,90.478,90.495,325100000.0
2006-03-07 02:08:00,90.476,90.495,90.474,90.484,261299999.0
2006-03-07 02:09:00,90.47,90.507,90.47,90.483,315399999.0
2006-03-07 02:10:00,90.494,90.502,90.478,90.485,230600005.0
2006-03-07 02:11:00,90.485,90.508,90.477,90.505,217899999.0
2006-03-07 02:12:00,90.511,90.512,90.487,90.487,178099998.0
2006-03-07 02:13:00,90.484,90.5,90.473,90.495,303499999.0
2006-03-07 02:14:00,90.502,90.509,90.48,90.484,233900002.0
2006-03-07 02:15:00,90.499,90.513,90.48,90.49,301300002.0
2006-03-07 02:16:00,90.502,90.515,90.482,90.485,257900001.0
2006-03-07 02:17:00,90.5,90.515,90.476,90.494,207799999.0
2006-03-07 02:18:00,90.5,90.514,90.489,90.492,170799996.0
2006-03-07 02:19:00,90.483,90.507,90.477,90.502,219099999.0
2006-03-07 02:20:00,90.493,90.506,90.478,90.492,200400000.0
2006-03-07 02:21:00,90.487,90.507,90.486,90.503,249999996.0
2006-03-07 02:22:00,90.505,90.505,90.482,90.492,92199999.0
2006-03-07 02:23:00,90.502,90.509,90.482,90.491,160199999.0
2006-03-07 02:24:00,90.488,90.505,90.476,90.493,189900000.0
2006-03-07 02:25:00,90.483,90.497,90.468,90.485,224099998.0
2006-03-07 02:26:00,90.498,90.498,90.464,90.464,169399999.0
2006-03-07 02:27:00,90.487,90.495,90.471,90.486,255399998.0
2006-03-07 02:28:00,90.468,90.486,90.454,90.461,338300001.0
2006-03-07 02:29:00,90.462,90.481,90.461,90.48,185499996.0
2006-03-07 02:30:00,90.47,90.48,90.454,90.461,152299999.0
2006-03-07 02:31:00,90.468,90.49,90.463,90.47,269800002.0
2006-03-07 02:32:00,90.466,90.483,90.462,90.462,131799998.0
2006-03-07 02:33:00,90.477,90.48,90.466,90.469,76800001.0
2006-03-07 02:34:00,90.465,90.479,90.441,90.452,252799996.0
2006-03-07 02:35:00,90.457,90.457,90.432,90.441,284999997.0
2006-03-07 02:36:00,90.447,90.454,90.414,90.415,192799997.0
2006-03-07 02:37:00,90.412,90.427,90.4,90.413,187699997.0
2006-03-07 02:38:00,90.415,90.427,90.407,90.423,111700000.0
2006-03-07 02:39:00,90.416,90.426,90.403,90.413,98899997.0
2006-03-07 02:40:00,90.425,90.425,90.4,90.412,256900000.0
2006-03-07 02:41:00,90.423,90.428,90.4,90.411,338300000.0
2006-03-07 02:42:00,90.409,90.44,90.409,90.432,289799997.0
2006-03-07 02:43:00,90.439,90.44,90.401,90.404,268500002.0
2006-03-07 02:44:00,90.415,90.419,90.396,90.403,293499998.0
2006-03-07 02:45:00,90.406,90.413,90.389,90.4,150999997.0
2006-03-07 02:46:00,90.402,90.402,90.345,90.345,289099999.0
2006-03-07 02:47:00,90.37,90.4,90.353,90.385,182500000.0
2006-03-07 02:48:00,90.385,90.421,90.378,90.39,253399998.0
2006-03-07 02:49:00,90.352,90.373,90.347,90.372,203800001.0
2006-03-07 02:50:00,90.375,90.38,90.347,90.355,250499995.0
2006-03-07 02:51:00,90.364,90.378,90.348,90.355,216700000.0
2006-03-07 02:52:00,90.364,90.371,90.343,90.348,220799994.0
2006-03-07 02:53:00,90.342,90.386,90.342,90.386,179899999.0
2006-03-07 02:54:00,90.383,90.404,90.361,90.388,201499998.0
2006-03-07 02:55:00,90.412,90.413,90.383,90.383,275600000.0
2006-03-07 02:56:00,90.399,90.424,90.393,90.407,225600001.0
2006-03-07 02:57:00,90.382,90.4,90.378,90.397,265199999.0
2006-03-07 02:58:00,90.39,90.406,90.385,90.394,202100002.0
2006-03-07 02:59:00,90.397,90.412,90.378,90.378,309099999.0
2006-03-07 03:00:00,90.39,90.414,90.378,90.395,302600001.0
2006-03-07 03:01:00,90.395,90.395,90.364,90.375,183199997.0
2006-03-07 03:02:00,90.392,90.392,90.368,90.384,122399998.0
2006-03-07 03:03:00,90.367,90.391,90.359,90.369,326000000.0
2006-03-07 03:04:00,90.383,90.392,90.371,90.379,30500000.0
2006-03-07 03:05:00,90.39,90.42,90.379,90.42,260899994.0
2006-03-07 03:06:00,90.41,90.431,90.403,90.403,120499997.0
2006-03-07 03:07:00,90.411,90.42,90.388,90.393,320400004.0
2006-03-07 03:08:00,90.407,90.415,90.369,90.369,255899999.0
2006-03-07 03:09:00,90.376,90.389,90.365,90.367,245000000.0
2006-03-07 03:10:00,90.354,90.388,90.354,90.376,260100000.0
2006-03-07 03:11:00,90.378,90.378,90.351,90.36,172399998.0
2006-03-07 03:12:00,90.357,90.383,90.357,90.374,171000000.0
2006-03-07 03:13:00,90.362,90.402,90.362,90.402,293999999.0
2006-03-07 03:14:00,90.385,90.408,90.385,90.407,180499998.0
2006-03-07 03:15:00,90.395,90.401,90.375,90.401,156099998.0
2006-03-07 03:16:00,90.402,90.402,90.37,90.374,211500001.0
2006-03-07 03:17:00,90.383,90.401,90.373,90.383,277099999.0
2006-03-07 03:18:00,90.377,90.403,90.371,90.395,204700001.0
2006-03-07 03:19:00,90.387,90.413,90.387,90.405,172599999.0
2006-03-07 03:20:00,90.401,90.426,90.401,90.403,128900000.0
2006-03-07 03:21:00,90.412,90.414,90.389,90.389,276500000.0
2006-03-07 03:22:00,90.382,90.401,90.364,90.387,294300003.0
2006-03-07 03:23:00,90.383,90.399,90.373,90.391,218099998.0
2006-03-07 03:24:00,90.397,90.407,90.375,90.387,244500002.0
2006-03-07 03:25:00,90.393,90.406,90.374,90.393,355399999.0
2006-03-07 03:26:00,90.405,90.414,90.392,90.392,179399997.0
2006-03-07 03:27:00,90.384,90.412,90.384,90.4,268999997.0
2006-03-07 03:28:00,90.4,90.414,90.394,90.394,260100004.0
2006-03-07 03:29:00,90.417,90.417,90.396,90.396,81999999.0
2006-03-07 03:30:00,90.402,90.425,90.394,90.414,208000003.0
2006-03-07 03:31:00,90.417,90.417,90.388,90.388,25500000.0
2006-03-07 03:32:00,90.393,90.407,90.373,90.4,391099996.0
2006-03-07 03:33:00,90.402,90.423,90.389,90.399,367799998.0
2006-03-07 03:34:00,90.413,90.419,90.39,90.402,189799997.0
2006-03-07 03:35:00,90.414,90.423,90.397,90.401,185500000.0
2006-03-07 03:36:00,90.402,90.418,90.396,90.41,56800000.0
2006-03-07 03:37:00,90.4,90.407,90.378,90.378,232500000.0
2006-03-07 03:38:00,90.404,90.422,90.38,90.413,326500001.0
2006-03-07 03:39:00,90.396,90.422,90.385,90.395,275200001.0
2006-03-07 03:40:00,90.41,90.42,90.389,90.393,180700000.0
2006-03-07 03:41:00,90.38,90.398,90.373,90.387,111899997.0
2006-03-07 03:42:00,90.371,90.394,90.367,90.39,206200001.0
2006-03-07 03:43:00,90.392,90.396,90.376,90.376,152699999.0
2006-03-07 03:44:00,90.367,90.402,90.338,90.402,251699998.0
2006-03-07 03:45:00,90.386,90.415,90.385,90.4,209500000.0
2006-03-07 03:46:00,90.391,90.407,90.372,90.384,283299997.0
2006-03-07 03:47:00,90.403,90.421,90.401,90.414,201999997.0
2006-03-07 03:48:00,90.403,90.422,90.39,90.411,190000000.0
2006-03-07 03:49:00,90.412,90.428,90.401,90.428,347799998.0
2006-03-07 03:50:00,90.407,90.429,90.397,90.403,214899999.0
2006-03-07 03:51:00,90.416,90.429,90.392,90.416,344599997.0
2006-03-07 03:52:00,90.428,90.447,90.413,90.433,210599998.0
2006-03-07 03:53:00,90.428,90.458,90.427,90.448,289799999.0
2006-03-07 03:54:00,90.434,90.464,90.434,90.458,133800002.0
2006-03-07 03:55:00,90.448,90.465,90.418,90.418,233899998.0
2006-03-07 03:56:00,90.427,90.439,90.413,90.414,156799999.0
2006-03-07 03:57:00,90.417,90.432,90.411,90.423,224000000.0
2006-03-07 03:58:00,90.429,90.438,90.402,90.402,126100001.0
2006-03-07 03:59:00,90.415,90.437,90.413,90.426,222500000.0
2006-03-07 04:00:00,90.4,90.429,90.4,90.428,185700000.0
2006-03-07 04:01:00,90.433,90.436,90.419,90.423,284600000.0
2006-03-07 04:02:00,90.424,90.437,90.409,90.426,135199998.0
2006-03-07 04:03:00,90.421,90.421,90.405,90.405,66800002.0
2006-03-07 04:04:00,90.398,90.434,90.398,90.42,184100001.0
2006-03-07 04:05:00,90.403,90.427,90.403,90.42,125100001.0
2006-03-07 04:06:00,90.382,90.427,90.382,90.427,229199999.0
2006-03-07 04:07:00,90.433,90.433,90.413,90.413,50400001.0
2006-03-07 04:08:00,90.417,90.43,90.406,90.418,281199993.0
2006-03-07 04:09:00,90.427,90.43,90.402,90.402,374300000.0
2006-03-07 04:10:00,90.411,90.432,90.406,90.432,319500005.0
2006-03-07 04:11:00,90.402,90.43,90.402,90.407,147599999.0
2006-03-07 04:12:00,90.427,90.437,90.414,90.425,115099998.0
2006-03-07 04:13:00,90.423,90.437,90.413,90.425,116600000.0
2006-03-07 04:14:00,90.423,90.436,90.411,90.433,304400003.0
2006-03-07 04:15:00,90.431,90.431,90.41,90.42,178699997.0
2006-03-07 04:16:00,90.42,90.424,90.399,90.403,195399999.0
2006-03-07 04:17:00,90.398,90.413,90.39,90.392,141399997.0
2006-03-07 04:18:00,90.391,90.417,90.391,90.408,201999999.0
2006-03-07 04:19:00,90.394,90.411,90.394,90.411,49400000.0
2006-03-07 04:20:00,90.406,90.416,90.383,90.399,253199999.0
2006-03-07 04:21:00,90.408,90.423,90.385,90.402,181799997.0
2006-03-07 04:22:00,90.409,90.41,90.389,90.41,225799999.0
2006-03-07 04:23:00,90.397,90.408,90.384,90.408,148300001.0
2006-03-07 04:24:00,90.372,90.39,90.37,90.383,177099999.0
2006-03-07 04:25:00,90.393,90.396,90.375,90.375,245300003.0
2006-03-07 04:26:00,90.387,90.392,90.371,90.371,144199999.0
2006-03-07 04:27:00,90.388,90.392,90.369,90.374,108299998.0
2006-03-07 04:28:00,90.38,90.402,90.38,90.402,212000005.0
2006-03-07 04:29:00,90.397,90.397,90.374,90.374,85399999.0
2006-03-07 04:30:00,90.387,90.392,90.373,90.392,154099999.0
2006-03-07 04:31:00,90.364,90.382,90.359,90.375,231000000.0
2006-03-07 04:32:00,90.363,90.385,90.362,90.375,181499999.0
2006-03-07 04:33:00,90.353,90.372,90.353,90.356,169000000.0
2006-03-07 04:34:00,90.354,90.372,90.348,90.363,108300001.0
2006-03-07 04:35:00,90.351,90.376,90.351,90.376,175100003.0
2006-03-07 04:36:00,90.363,90.387,90.359,90.38,290200002.0
2006-03-07 04:37:00,90.357,90.378,90.355,90.358,255000001.0
2006-03-07 04:38:00,90.347,90.372,90.346,90.346,238700005.0
2006-03-07 04:39:00,90.371,90.374,90.341,90.362,261099999.0
2006-03-07 04:40:00,90.363,90.375,90.346,90.37,242999997.0
2006-03-07 04:41:00,90.343,90.368,90.335,90.368,252399998.0
2006-03-07 04:42:00,90.372,90.378,90.354,90.366,174100002.0
2006-03-07 04:43:00,90.375,90.375,90.36,90.36,114599998.0
2006-03-07 04:44:00,90.382,90.384,90.361,90.361,132499999.0
2006-03-07 04:45:00,90.377,90.377,90.355,90.355,73399999.0
2006-03-07 04:46:00,90.364,90.373,90.347,90.352,237400000.0
2006-03-07 04:47:00,90.371,90.374,90.347,90.347,244299993.0
2006-03-07 04:48:00,90.348,90.363,90.333,90.339,128300000.0
2006-03-07 04:49:00,90.355,90.355,90.319,90.327,218299994.0
2006-03-07 04:50:00,90.342,90.344,90.317,90.322,219299998.0
2006-03-07 04:51:00,90.332,90.339,90.313,90.313,177000001.0
2006-03-07 04:52:00,90.33,90.33,90.307,90.312,131600001.0
2006-03-07 04:53:00,90.323,90.354,90.317,90.324,345199998.0
2006-03-07 04:54:00,90.329,90.351,90.328,90.351,176200001.0
2006-03-07 04:55:00,90.34,90.358,90.337,90.341,312999993.0
2006-03-07 04:56:00,90.334,90.354,90.327,90.346,160600000.0
2006-03-07 04:57:00,90.332,90.354,90.33,90.352,156699999.0
2006-03-07 04:58:00,90.342,90.35,90.318,90.331,205400000.0
2006-03-07 04:59:00,90.321,90.343,90.314,90.335,261000003.0
2006-03-07 05:00:00,90.337,90.364,90.324,90.352,282599996.0
2006-03-07 05:01:00,90.32,90.354,90.32,90.354,56500000.0
2006-03-07 05:02:00,90.315,90.336,90.294,90.335,163699997.0
2006-03-07 05:03:00,90.335,90.342,90.309,90.342,171099999.0
2006-03-07 05:04:00,90.331,90.331,90.302,90.309,164699998.0
2006-03-07 05:05:00,90.323,90.333,90.305,90.31,224300001.0
2006-03-07 05:06:00,90.302,90.309,90.281,90.289,300899998.0
2006-03-07 05:07:00,90.297,90.297,90.276,90.276,90499999.0
2006-03-07 05:08:00,90.274,90.295,90.269,90.273,305599999.0
2006-03-07 05:09:00,90.277,90.29,90.251,90.289,131000000.0
2006-03-07 05:10:00,90.293,90.295,90.271,90.274,231900000.0
2006-03-07 05:11:00,90.283,90.296,90.269,90.293,304699998.0
2006-03-07 05:12:00,90.269,90.29,90.263,90.267,125599998.0
2006-03-07 05:13:00,90.268,90.282,90.247,90.255,110599998.0
2006-03-07 05:14:00,90.25,90.259,90.237,90.244,211800005.0
2006-03-07 05:15:00,90.231,90.245,90.215,90.233,120199999.0
2006-03-07 05:16:00,90.238,90.259,90.237,90.245,104200002.0
2006-03-07 05:17:00,90.228,90.242,90.217,90.23,181699999.0
2006-03-07 05:18:00,90.248,90.261,90.232,90.233,395199998.0
2006-03-07 05:19:00,90.235,90.248,90.231,90.245,60200000.0
2006-03-07 05:20:00,90.246,90.246,90.231,90.231,61300000.0
2006-03-07 05:21:00,90.237,90.237,90.204,90.204,146400001.0
2006-03-07 05:22:00,90.208,90.235,90.202,90.202,232500005.0
2006-03-07 05:23:00,90.218,90.223,90.198,90.21,130300000.0
2006-03-07 05:24:00,90.197,90.222,90.197,90.22,139699999.0
2006-03-07 05:25:00,90.203,90.216,90.184,90.192,221700001.0
2006-03-07 05:26:00,90.212,90.225,90.203,90.212,102300000.0
2006-03-07 05:27:00,90.226,90.226,90.199,90.199,256800002.0
2006-03-07 05:28:00,90.217,90.231,90.205,90.231,198900004.0
2006-03-07 05:29:00,90.236,90.236,90.21,90.216,271300000.0
2006-03-07 05:30:00,90.22,90.244,90.213,90.222,241299998.0
2006-03-07 05:31:00,90.22,90.235,90.22,90.235,30400000.0
2006-03-07 05:32:00,90.224,90.246,90.224,90.243,322099998.0
2006-03-07 05:33:00,90.237,90.25,90.233,90.25,65600000.0
2006-03-07 05:34:00,90.254,90.256,90.245,90.245,40800000.0
2006-03-07 05:35:00,90.256,90.268,90.25,90.256,135899997.0
2006-03-07 05:36:00,90.251,90.274,90.247,90.247,177899997.0
2006-03-07 05:37:00,90.255,90.268,90.242,90.254,250299999.0
2006-03-07 05:38:00,90.25,90.266,90.247,90.262,272499999.0
2006-03-07 05:39:00,90.237,90.258,90.227,90.247,270899999.0
2006-03-07 05:40:00,90.24,90.253,90.231,90.248,270000001.0
2006-03-07 05:41:00,90.231,90.246,90.226,90.226,122399997.0
2006-03-07 05:42:00,90.245,90.245,90.23,90.23,54500000.0
2006-03-07 05:43:00,90.242,90.257,90.234,90.242,254900000.0
2006-03-07 05:44:00,90.241,90.246,90.221,90.221,177600001.0
2006-03-07 05:45:00,90.218,90.238,90.205,90.209,184799998.0
2006-03-07 05:46:00,90.204,90.23,90.204,90.23,21700000.0
2006-03-07 05:47:00,90.228,90.235,90.184,90.203,229399999.0
2006-03-07 05:48:00,90.206,90.209,90.188,90.189,133699999.0
2006-03-07 05:49:00,90.201,90.215,90.185,90.202,167200000.0
2006-03-07 05:50:00,90.187,90.219,90.185,90.202,174999999.0
2006-03-07 05:51:00,90.21,90.21,90.178,90.198,255599996.0
2006-03-07 05:52:00,90.193,90.205,90.175,90.181,189100002.0
2006-03-07 05:53:00,90.186,90.198,90.178,90.198,257399999.0
2006-03-07 05:54:00,90.197,90.204,90.18,90.181,88599998.0
2006-03-07 05:55:00,90.149,90.179,90.149,90.169,196499999.0
2006-03-07 05:56:00,90.15,90.173,90.147,90.164,251299999.0
2006-03-07 05:57:00,90.173,90.173,90.153,90.153,137099999.0
2006-03-07 05:58:00,90.155,90.173,90.148,90.168,210499999.0
2006-03-07 05:59:00,90.173,90.178,90.154,90.161,180300002.0
2006-03-07 06:00:00,90.159,90.193,90.159,90.193,248699997.0
2006-03-07 06:01:00,90.181,90.193,90.16,90.172,152999999.0
2006-03-07 06:02:00,90.184,90.191,90.167,90.173,25900000.0
2006-03-07 06:03:00,90.176,90.192,90.174,90.188,107300000.0
2006-03-07 06:04:00,90.19,90.21,90.179,90.199,131999998.0
2006-03-07 06:05:00,90.182,90.204,90.177,90.192,329399996.0
2006-03-07 06:06:00,90.197,90.199,90.171,90.185,281999997.0
2006-03-07 06:07:00,90.191,90.204,90.176,90.197,273199998.0
2006-03-07 06:08:00,90.197,90.198,90.174,90.185,199999999.0
2006-03-07 06:09:00,90.195,90.212,90.181,90.203,169199998.0
2006-03-07 06:10:00,90.204,90.207,90.168,90.168,244500000.0
2006-03-07 06:11:00,90.19,90.197,90.155,90.182,175400002.0
2006-03-07 06:12:00,90.197,90.208,90.181,90.189,65900001.0
2006-03-07 06:13:00,90.222,90.229,90.205,90.205,113900000.0
2006-03-07 06:14:00,90.215,90.225,90.202,90.205,131700001.0
2006-03-07 06:15:00,90.22,90.228,90.202,90.202,261899992.0
2006-03-07 06:16:00,90.198,90.223,90.198,90.223,35500000.0
2006-03-07 06:17:00,90.191,90.22,90.191,90.22,278699998.0
2006-03-07 06:18:00,90.207,90.22,90.192,90.215,167900000.0
2006-03-07 06:19:00,90.22,90.22,90.21,90.21,22299999.0
2006-03-07 06:20:00,90.21,90.22,90.21,90.22,97499998.0
2006-03-07 06:21:00,90.203,90.219,90.197,90.216,85299999.0
2006-03-07 06:22:00,90.214,90.231,90.214,90.231,70900000.0
2006-03-07 06:23:00,90.233,90.245,90.224,90.224,131099999.0
2006-03-07 06:24:00,90.23,90.241,90.22,90.241,104000000.0
2006-03-07 06:25:00,90.211,90.242,90.211,90.234,177599996.0
2006-03-07 06:26:00,90.23,90.246,90.23,90.246,55000000.0
2006-03-07 06:27:00,90.23,90.258,90.229,90.245,291500004.0
2006-03-07 06:28:00,90.255,90.255,90.214,90.214,111600000.0
2006-03-07 06:29:00,90.247,90.247,90.219,90.223,117499998.0
2006-03-07 06:30:00,90.221,90.244,90.221,90.228,214899998.0
2006-03-07 06:31:00,90.25,90.25,90.224,90.224,184999999.0
2006-03-07 06:32:00,90.22,90.24,90.22,90.24,8000000.0
2006-03-07 06:33:00,90.233,90.255,90.233,90.252,295800000.0
2006-03-07 06:34:00,90.23,90.256,90.229,90.231,194399998.0
2006-03-07 06:35:00,90.253,90.262,90.222,90.241,175099998.0
2006-03-07 06:36:00,90.231,90.246,90.226,90.227,213499997.0
2006-03-07 06:37:00,90.245,90.246,90.223,90.246,136100000.0
2006-03-07 06:38:00,90.211,90.261,90.211,90.22,112399999.0
2006-03-07 06:39:00,90.226,90.241,90.224,90.239,46400000.0
2006-03-07 06:40:00,90.215,90.234,90.212,90.223,151899999.0
2006-03-07 06:41:00,90.211,90.211,90.187,90.187,169800000.0
2006-03-07 06:42:00,90.209,90.222,90.182,90.222,344099999.0
2006-03-07 06:43:00,90.219,90.24,90.219,90.24,170199997.0
2006-03-07 06:44:00,90.222,90.245,90.222,90.245,18400000.0
2006-03-07 06:45:00,90.22,90.248,90.22,90.245,222400000.0
2006-03-07 06:46:00,90.238,90.239,90.218,90.218,265999996.0
2006-03-07 06:47:00,90.224,90.224,90.184,90.2,263399998.0
2006-03-07 06:48:00,90.196,90.196,90.17,90.189,223100003.0
2006-03-07 06:49:00,90.184,90.193,90.156,90.172,116200000.0
2006-03-07 06:50:00,90.179,90.186,90.161,90.165,263899997.0
2006-03-07 06:51:00,90.187,90.195,90.173,90.185,178399997.0
2006-03-07 06:52:00,90.184,90.195,90.157,90.17,120399999.0
2006-03-07 06:53:00,90.187,90.187,90.147,90.151,150599998.0
2006-03-07 06:54:00,90.152,90.175,90.145,90.158,186100000.0
2006-03-07 06:55:00,90.179,90.199,90.174,90.174,252799997.0
2006-03-07 06:56:00,90.188,90.214,90.177,90.195,334300006.0
2006-03-07 06:57:00,90.188,90.204,90.135,90.135,150799999.0
2006-03-07 06:58:00,90.13,90.153,90.107,90.141,210799999.0
2006-03-07 06:59:00,90.129,90.156,90.126,90.138,247999999.0
2006-03-07 07:00:00,90.129,90.133,90.107,90.127,202800003.0
2006-03-07 07:01:00,90.124,90.144,90.112,90.144,321100004.0
2006-03-07 07:02:00,90.14,90.143,90.12,90.125,92900000.0
2006-03-07 07:03:00,90.134,90.154,90.117,90.129,272499998.0
2006-03-07 07:04:00,90.128,90.156,90.128,90.147,184600000.0
2006-03-07 07:05:00,90.13,90.152,90.13,90.152,260099998.0
2006-03-07 07:06:00,90.162,90.162,90.139,90.139,297099998.0
2006-03-07 07:07:00,90.127,90.156,90.121,90.137,346400000.0
2006-03-07 07:08:00,90.132,90.132,90.089,90.089,175799998.0
2006-03-07 07:09:00,90.113,90.137,90.104,90.124,241000000.0
2006-03-07 07:10:00,90.117,90.142,90.117,90.13,329199997.0
2006-03-07 07:11:00,90.117,90.135,90.104,90.104,171100000.0
2006-03-07 07:12:00,90.091,90.113,90.089,90.103,229400002.0
2006-03-07 07:13:00,90.112,90.119,90.096,90.105,184200000.0
2006-03-07 07:14:00,90.086,90.108,90.083,90.096,415199997.0
2006-03-07 07:15:00,90.098,90.126,90.096,90.126,172099997.0
2006-03-07 07:16:00,90.117,90.119,90.078,90.094,215699999.0
2006-03-07 07:17:00,90.078,90.107,90.078,90.092,174700000.0
2006-03-07 07:18:00,90.083,90.115,90.083,90.098,212699993.0
2006-03-07 07:19:00,90.099,90.123,90.087,90.103,315399993.0
2006-03-07 07:20:00,90.124,90.132,90.11,90.111,319199995.0
2006-03-07 07:21:00,90.117,90.133,90.107,90.13,398500005.0
2006-03-07 07:22:00,90.124,90.124,90.096,90.096,19200000.0
2006-03-07 07:23:00,90.113,90.124,90.087,90.101,361399999.0
2006-03-07 07:24:00,90.121,90.121,90.09,90.095,285599997.0
2006-03-07 07:25:00,90.095,90.104,90.08,90.082,118000001.0
2006-03-07 07:26:00,90.092,90.115,90.082,90.111,156800000.0
2006-03-07 07:27:00,90.1,90.111,90.081,90.095,249899998.0
2006-03-07 07:28:00,90.097,90.12,90.092,90.114,337199998.0
2006-03-07 07:29:00,90.117,90.13,90.099,90.102,247199999.0
2006-03-07 07:30:00,90.101,90.125,90.098,90.11,295699998.0
2006-03-07 07:31:00,90.095,90.115,90.08,90.08,201200002.0
2006-03-07 07:32:00,90.111,90.112,90.076,90.076,123399999.0
2006-03-07 07:33:00,90.092,90.112,90.062,90.107,215000003.0
2006-03-07 07:34:00,90.103,90.114,90.08,90.105,271899998.0
2006-03-07 07:35:00,90.087,90.107,90.078,90.105,246300001.0
2006-03-07 07:36:00,90.104,90.121,90.093,90.102,83200001.0
2006-03-07 07:37:00,90.1,90.1,90.058,90.075,157499999.0
2006-03-07 07:38:00,90.077,90.087,90.061,90.087,197000003.0
2006-03-07 07:39:00,90.083,90.1,90.074,90.095,266999991.0
2006-03-07 07:40:00,90.076,90.097,90.071,90.079,74900001.0
2006-03-07 07:41:00,90.089,90.1,90.067,90.082,155300002.0
2006-03-07 07:42:00,90.066,90.096,90.066,90.09,201099999.0
2006-03-07 07:43:00,90.072,90.097,90.072,90.097,327599997.0
2006-03-07 07:44:00,90.087,90.1,90.053,90.074,132400003.0
2006-03-07 07:45:00,90.059,90.075,90.039,90.053,305199996.0
2006-03-07 07:46:00,90.062,90.098,90.062,90.094,179099995.0
2006-03-07 07:47:00,90.084,90.09,90.069,90.078,191100000.0
2006-03-07 07:48:00,90.086,90.087,90.064,90.064,147000000.0
2006-03-07 07:49:00,90.064,90.085,90.064,90.082,235199998.0
2006-03-07 07:50:00,90.086,90.093,90.069,90.077,193000000.0
2006-03-07 07:51:00,90.085,90.098,90.073,90.086,211599998.0
2006-03-07 07:52:00,90.073,90.105,90.073,90.096,172200000.0
2006-03-07 07:53:00,90.094,90.109,90.075,90.084,201499997.0
2006-03-07 07:54:00,90.102,90.118,90.087,90.098,152199999.0
2006-03-07 07:55:00,90.109,90.124,90.098,90.116,231799998.0
2006-03-07 07:56:00,90.095,90.111,90.095,90.109,44300001.0
2006-03-07 07:57:00,90.087,90.116,90.087,90.112,269899997.0
2006-03-07 07:58:00,90.109,90.122,90.091,90.106,78999998.0
2006-03-07 07:59:00,90.128,90.139,90.116,90.116,179700001.0
2006-03-07 08:00:00,90.127,90.137,90.113,90.137,83399997.0
2006-03-07 08:01:00,90.139,90.148,90.121,90.121,213600000.0
2006-03-07 08:02:00,90.146,90.146,90.105,90.112,77600000.0
2006-03-07 08:03:00,90.097,90.122,90.094,90.102,223699999.0
2006-03-07 08:04:00,90.118,90.12,90.098,90.104,179599996.0
2006-03-07 08:05:00,90.101,90.108,90.08,90.086,196300000.0
2006-03-07 08:06:00,90.093,90.1,90.074,90.1,174400001.0
2006-03-07 08:07:00,90.098,90.124,90.08,90.099,191300001.0
2006-03-07 08:08:00,90.112,90.133,90.098,90.109,198299999.0
2006-03-07 08:09:00,90.12,90.141,90.101,90.131,184299998.0
2006-03-07 08:10:00,90.13,90.13,90.102,90.113,145699997.0
2006-03-07 08:11:00,90.114,90.132,90.096,90.114,75000001.0
2006-03-07 08:12:00,90.101,90.122,90.096,90.113,199999994.0
2006-03-07 08:13:00,90.116,90.133,90.1,90.12,229900000.0
2006-03-07 08:14:00,90.114,90.127,90.102,90.123,320100004.0
2006-03-07 08:15:00,90.113,90.125,90.092,90.11,208200005.0
2006-03-07 08:16:00,90.122,90.123,90.084,90.084,194899997.0
2006-03-07 08:17:00,90.106,90.129,90.106,90.121,203899999.0
2006-03-07 08:18:00,90.102,90.131,90.098,90.098,297799997.0
2006-03-07 08:19:00,90.12,90.138,90.095,90.114,228100000.0
2006-03-07 08:20:00,90.127,90.144,90.109,90.133,243600003.0
2006-03-07 08:21:00,90.142,90.143,90.106,90.117,203400004.0
2006-03-07 08:22:00,90.126,90.14,90.111,90.111,191000001.0
2006-03-07 08:23:00,90.127,90.136,90.115,90.115,57100000.0
2006-03-07 08:24:00,90.124,90.137,90.108,90.128,228999999.0
2006-03-07 08:25:00,90.132,90.134,90.115,90.123,177099995.0
2006-03-07 08:26:00,90.106,90.132,90.1,90.132,219299999.0
2006-03-07 08:27:00,90.119,90.149,90.119,90.145,443999999.0
2006-03-07 08:28:00,90.142,90.15,90.121,90.137,239700000.0
2006-03-07 08:29:00,90.141,90.149,90.126,90.127,233400000.0
2006-03-07 08:30:00,90.144,90.144,90.113,90.124,195700001.0
2006-03-07 08:31:00,90.15,90.158,90.133,90.157,148399999.0
2006-03-07 08:32:00,90.15,90.15,90.126,90.142,209700002.0
2006-03-07 08:33:00,90.144,90.149,90.121,90.14,212300003.0
2006-03-07 08:34:00,90.12,90.139,90.103,90.12,173799998.0
2006-03-07 08:35:00,90.1,90.135,90.1,90.135,150599999.0
2006-03-07 08:36:00,90.123,90.146,90.123,90.136,288200003.0
2006-03-07 08:37:00,90.124,90.147,90.123,90.143,303000009.0
2006-03-07 08:38:00,90.145,90.145,90.125,90.135,163800000.0
2006-03-07 08:39:00,90.13,90.143,90.112,90.127,208099997.0
2006-03-07 08:40:00,90.135,90.149,90.129,90.141,248700001.0
2006-03-07 08:41:00,90.124,90.148,90.124,90.139,208900003.0
2006-03-07 08:42:00,90.125,90.148,90.116,90.134,180399995.0
2006-03-07 08:43:00,90.137,90.168,90.137,90.168,252800001.0
2006-03-07 08:44:00,90.178,90.187,90.15,90.15,160600001.0
2006-03-07 08:45:00,90.152,90.166,90.138,90.166,379500002.0
2006-03-07 08:46:00,90.17,90.181,90.159,90.159,149299998.0
2006-03-07 08:47:00,90.157,90.183,90.157,90.173,218099998.0
2006-03-07 08:48:00,90.157,90.18,90.145,90.156,142100000.0
2006-03-07 08:49:00,90.159,90.179,90.145,90.165,152300001.0
2006-03-07 08:50:00,90.164,90.187,90.143,90.163,248999995.0
2006-03-07 08:51:00,90.161,90.191,90.136,90.161,225899996.0
2006-03-07 08:52:00,90.17,90.187,90.164,90.175,153400001.0
2006-03-07 08:53:00,90.168,90.182,90.15,90.172,299700004.0
2006-03-07 08:54:00,90.158,90.178,90.158,90.174,158700002.0
2006-03-07 08:55:00,90.16,90.19,90.16,90.189,310800001.0
2006-03-07 08:56:00,90.182,90.201,90.17,90.19,289899999.0
2006-03-07 08:57:00,90.192,90.211,90.177,90.197,316499999.0
2006-03-07 08:58:00,90.205,90.205,90.177,90.183,184399999.0
2006-03-07 08:59:00,90.18,90.226,90.18,90.226,145199998.0
2006-03-07 09:00:00,90.234,90.255,90.222,90.255,351899997.0
2006-03-07 09:01:00,90.225,90.249,90.216,90.228,312500002.0
2006-03-07 09:02:00,90.228,90.251,90.227,90.242,312200003.0
2006-03-07 09:03:00,90.234,90.254,90.226,90.252,190299999.0
2006-03-07 09:04:00,90.25,90.268,90.234,90.243,250799998.0
2006-03-07 09:05:00,90.267,90.267,90.227,90.238,268999999.0
2006-03-07 09:06:00,90.254,90.27,90.24,90.26,270600001.0
2006-03-07 09:07:00,90.258,90.278,90.254,90.268,208099997.0
2006-03-07 09:08:00,90.249,90.299,90.249,90.286,177599997.0
2006-03-07 09:09:00,90.265,90.284,90.254,90.28,155000000.0
2006-03-07 09:10:00,90.274,90.289,90.269,90.276,163500002.0
2006-03-07 09:11:00,90.289,90.292,90.269,90.282,150700002.0
2006-03-07 09:12:00,90.271,90.291,90.263,90.289,278899998.0
2006-03-07 09:13:00,90.268,90.292,90.268,90.287,129600001.0
2006-03-07 09:14:00,90.281,90.29,90.264,90.275,142600000.0
2006-03-07 09:15:00,90.279,90.301,90.272,90.29,143000001.0
2006-03-07 09:16:00,90.279,90.297,90.275,90.289,174999999.0
2006-03-07 09:17:00,90.286,90.306,90.271,90.302,276699997.0
2006-03-07 09:18:00,90.308,90.312,90.277,90.277,304900000.0
2006-03-07 09:19:00,90.295,90.295,90.261,90.268,235299998.0
2006-03-07 09:20:00,90.282,90.298,90.27,90.293,375800002.0
2006-03-07 09:21:00,90.273,90.29,90.265,90.282,250900003.0
2006-03-07 09:22:00,90.282,90.296,90.264,90.275,205799999.0
2006-03-07 09:23:00,90.275,90.28,90.26,90.26,240000002.0
2006-03-07 09:24:00,90.275,90.287,90.269,90.269,167299999.0
2006-03-07 09:25:00,90.265,90.286,90.256,90.277,365200002.0
2006-03-07 09:26:00,90.269,90.274,90.253,90.262,45800000.0
2006-03-07 09:27:00,90.276,90.282,90.255,90.255,297900004.0
2006-03-07 09:28:00,90.267,90.276,90.249,90.249,241899999.0
2006-03-07 09:29:00,90.266,90.278,90.259,90.278,192700000.0
2006-03-07 09:30:00,90.264,90.288,90.255,90.266,439300004.0
2006-03-07 09:31:00,90.299,90.299,90.273,90.278,121500002.0
2006-03-07 09:32:00,90.284,90.306,90.27,90.291,302300000.0
2006-03-07 09:33:00,90.301,90.317,90.296,90.314,179200001.0
2006-03-07 09:34:00,90.3,90.336,90.3,90.331,218000001.0
2006-03-07 09:35:00,90.332,90.342,90.314,90.314,143099999.0
2006-03-07 09:36:00,90.342,90.347,90.323,90.323,265900000.0
2006-03-07 09:37:00,90.339,90.35,90.31,90.32,188599999.0
2006-03-07 09:38:00,90.336,90.355,90.319,90.347,344699995.0
2006-03-07 09:39:00,90.33,90.344,90.32,90.322,259600000.0
2006-03-07 09:40:00,90.33,90.335,90.311,90.318,151400000.0
2006-03-07 09:41:00,90.34,90.356,90.32,90.341,244899996.0
2006-03-07 09:42:00,90.333,90.348,90.316,90.348,189600000.0
2006-03-07 09:43:00,90.317,90.339,90.312,90.329,143100000.0
2006-03-07 09:44:00,90.313,90.317,90.286,90.288,184100002.0
2006-03-07 09:45:00,90.296,90.296,90.258,90.258,186300003.0
2006-03-07 09:46:00,90.277,90.279,90.255,90.257,180799999.0
2006-03-07 09:47:00,90.249,90.268,90.246,90.261,127999998.0
2006-03-07 09:48:00,90.267,90.278,90.25,90.256,254699999.0
2006-03-07 09:49:00,90.261,90.272,90.238,90.25,181200000.0
2006-03-07 09:50:00,90.229,90.262,90.229,90.255,330999994.0
2006-03-07 09:51:00,90.247,90.264,90.226,90.264,229699998.0
2006-03-07 09:52:00,90.249,90.265,90.226,90.238,271400003.0
2006-03-07 09:53:00,90.231,90.257,90.229,90.245,289300002.0
2006-03-07 09:54:00,90.243,90.253,90.229,90.229,306599997.0
2006-03-07 09:55:00,90.221,90.254,90.221,90.247,233200006.0
2006-03-07 09:56:00,90.248,90.265,90.235,90.251,333899998.0
2006-03-07 09:57:00,90.25,90.285,90.25,90.264,239599999.0
2006-03-07 09:58:00,90.272,90.276,90.233,90.233,180300000.0
2006-03-07 09:59:00,90.25,90.261,90.224,90.237,124199999.0
2006-03-07 10:00:00,90.217,90.243,90.216,90.236,246100000.0
2006-03-07 10:01:00,90.242,90.245,90.202,90.202,287399996.0
2006-03-07 10:02:00,90.239,90.249,90.226,90.231,74800000.0
2006-03-07 10:03:00,90.238,90.262,90.236,90.262,244699999.0
2006-03-07 10:04:00,90.264,90.267,90.239,90.267,228399997.0
2006-03-07 10:05:00,90.264,90.267,90.24,90.25,220500001.0
2006-03-07 10:06:00,90.267,90.276,90.253,90.266,216199998.0
2006-03-07 10:07:00,90.268,90.271,90.243,90.258,238799999.0
2006-03-07 10:08:00,90.258,90.272,90.24,90.25,133200002.0
2006-03-07 10:09:00,90.271,90.283,90.26,90.275,242899996.0
2006-03-07 10:10:00,90.254,90.29,90.254,90.262,263599997.0
2006-03-07 10:11:00,90.263,90.278,90.248,90.266,206999994.0
2006-03-07 10:12:00,90.262,90.283,90.254,90.272,258199994.0
2006-03-07 10:13:00,90.272,90.288,90.266,90.275,105200001.0
2006-03-07 10:14:00,90.275,90.275,90.252,90.266,159299999.0
2006-03-07 10:15:00,90.27,90.282,90.251,90.275,177799998.0
2006-03-07 10:16:00,90.248,90.286,90.248,90.274,243999998.0
2006-03-07 10:17:00,90.253,90.279,90.247,90.263,181099996.0
2006-03-07 10:18:00,90.241,90.261,90.234,90.246,220699999.0
2006-03-07 10:19:00,90.224,90.261,90.224,90.261,326700000.0
2006-03-07 10:20:00,90.25,90.266,90.226,90.266,221899996.0
2006-03-07 10:21:00,90.265,90.286,90.254,90.286,173100002.0
2006-03-07 10:22:00,90.287,90.287,90.256,90.278,342799997.0
2006-03-07 10:23:00,90.271,90.285,90.253,90.26,163099999.0
2006-03-07 10:24:00,90.274,90.277,90.247,90.262,130899996.0
2006-03-07 10:25:00,90.254,90.276,90.254,90.263,258600002.0
2006-03-07 10:26:00,90.279,90.284,90.256,90.256,284400001.0
2006-03-07 10:27:00,90.259,90.282,90.255,90.267,164099999.0
2006-03-07 10:28:00,90.257,90.284,90.243,90.261,184200000.0
2006-03-07 10:29:00,90.272,90.282,90.26,90.26,187000002.0
2006-03-07 10:30:00,90.291,90.315,90.282,90.288,122800002.0
2006-03-07 10:31:00,90.33,90.342,90.29,90.29,171900000.0
2006-03-07 10:32:00,90.302,90.302,90.27,90.285,119699997.0
2006-03-07 10:33:00,90.297,90.313,90.284,90.285,223700000.0
2006-03-07 10:34:00,90.274,90.291,90.265,90.277,117500001.0
2006-03-07 10:35:00,90.274,90.296,90.274,90.289,202299999.0
2006-03-07 10:36:00,90.287,90.342,90.287,90.34,261500000.0
2006-03-07 10:37:00,90.321,90.347,90.316,90.328,256799997.0
2006-03-07 10:38:00,90.292,90.32,90.29,90.295,223400002.0
2006-03-07 10:39:00,90.305,90.31,90.272,90.272,258400003.0
2006-03-07 10:40:00,90.288,90.297,90.268,90.268,232300002.0
2006-03-07 10:41:00,90.266,90.282,90.257,90.282,144899999.0
2006-03-07 10:42:00,90.27,90.291,90.26,90.265,222699995.0
2006-03-07 10:43:00,90.261,90.274,90.236,90.251,310300001.0
2006-03-07 10:44:00,90.263,90.28,90.249,90.269,331299997.0
2006-03-07 10:45:00,90.28,90.286,90.261,90.274,375299997.0
2006-03-07 10:46:00,90.285,90.289,90.263,90.289,157199998.0
2006-03-07 10:47:00,90.28,90.302,90.276,90.302,231699999.0
2006-03-07 10:48:00,90.306,90.33,90.295,90.311,140599999.0
2006-03-07 10:49:00,90.347,90.347,90.301,90.314,162499997.0
2006-03-07 10:50:00,90.313,90.324,90.298,90.315,251900003.0
2006-03-07 10:51:00,90.294,90.313,90.293,90.294,294299998.0
2006-03-07 10:52:00,90.283,90.309,90.283,90.298,251100001.0
2006-03-07 10:53:00,90.283,90.296,90.267,90.278,223199997.0
2006-03-07 10:54:00,90.259,90.274,90.212,90.246,338000004.0
2006-03-07 10:55:00,90.251,90.252,90.216,90.216,266699999.0
2006-03-07 10:56:00,90.19,90.209,90.173,90.205,165399998.0
2006-03-07 10:57:00,90.2,90.213,90.179,90.182,215699996.0
2006-03-07 10:58:00,90.158,90.178,90.142,90.17,286100000.0
2006-03-07 10:59:00,90.165,90.174,90.12,90.12,177999995.0
2006-03-07 11:00:00,90.129,90.155,90.121,90.128,123299999.0
2006-03-07 11:01:00,90.157,90.17,90.133,90.17,218799999.0
2006-03-07 11:02:00,90.167,90.173,90.112,90.112,215700002.0
2006-03-07 11:03:00,90.115,90.115,90.064,90.064,141900001.0
2006-03-07 11:04:00,90.088,90.1,90.074,90.077,284199996.0
2006-03-07 11:05:00,90.079,90.109,90.079,90.094,410200002.0
2006-03-07 11:06:00,90.088,90.116,90.088,90.114,148400000.0
2006-03-07 11:07:00,90.105,90.127,90.105,90.118,100700002.0
2006-03-07 11:08:00,90.11,90.122,90.089,90.117,159200001.0
2006-03-07 11:09:00,90.119,90.119,90.08,90.08,156000002.0
2006-03-07 11:10:00,90.078,90.113,90.078,90.113,211400001.0
2006-03-07 11:11:00,90.109,90.124,90.09,90.107,371400004.0
2006-03-07 11:12:00,90.12,90.12,90.085,90.088,298699996.0
2006-03-07 11:13:00,90.106,90.123,90.091,90.109,216000000.0
2006-03-07 11:14:00,90.118,90.133,90.104,90.117,322099997.0
2006-03-07 11:15:00,90.109,90.111,90.087,90.087,349799998.0
2006-03-07 11:16:00,90.102,90.102,90.056,90.056,250599997.0
2006-03-07 11:17:00,90.08,90.105,90.059,90.105,187599998.0
2006-03-07 11:18:00,90.099,90.124,90.092,90.105,348500000.0
2006-03-07 11:19:00,90.107,90.117,90.093,90.096,111199997.0
2006-03-07 11:20:00,90.088,90.106,90.081,90.103,353300004.0
2006-03-07 11:21:00,90.076,90.098,90.064,90.079,253199995.0
2006-03-07 11:22:00,90.08,90.102,90.08,90.101,197900001.0
2006-03-07 11:23:00,90.098,90.112,90.086,90.092,98800003.0
2006-03-07 11:24:00,90.102,90.125,90.083,90.098,151000000.0
2006-03-07 11:25:00,90.097,90.113,90.087,90.106,280800002.0
2006-03-07 11:26:00,90.112,90.113,90.082,90.088,325900001.0
2006-03-07 11:27:00,90.108,90.108,90.08,90.083,268899993.0
2006-03-07 11:28:00,90.089,90.106,90.079,90.099,158100000.0
2006-03-07 11:29:00,90.099,90.129,90.097,90.118,332700003.0
2006-03-07 11:30:00,90.115,90.127,90.096,90.114,393699991.0
2006-03-07 11:31:00,90.124,90.124,90.059,90.059,176500002.0
2006-03-07 11:32:00,90.067,90.089,90.067,90.087,258700000.0
2006-03-07 11:33:00,90.071,90.094,90.043,90.043,197199998.0
2006-03-07 11:34:00,90.072,90.08,90.054,90.064,276799996.0
2006-03-07 11:35:00,90.06,90.094,90.06,90.094,215699999.0
2006-03-07 11:36:00,90.076,90.102,90.073,90.098,216899996.0
2006-03-07 11:37:00,90.102,90.111,90.082,90.086,134699998.0
2006-03-07 11:38:00,90.078,90.094,90.069,90.086,289500001.0
2006-03-07 11:39:00,90.087,90.096,90.069,90.078,304400002.0
2006-03-07 11:40:00,90.074,90.088,90.054,90.087,292800003.0
2006-03-07 11:41:00,90.092,90.094,90.063,90.07,384199996.0
2006-03-07 11:42:00,90.082,90.099,90.073,90.077,303999996.0
2006-03-07 11:43:00,90.093,90.103,90.076,90.086,246200004.0
2006-03-07 11:44:00,90.09,90.116,90.09,90.116,363899998.0
2006-03-07 11:45:00,90.093,90.121,90.093,90.116,186599997.0
2006-03-07 11:46:00,90.086,90.107,90.084,90.107,90600000.0
2006-03-07 11:47:00,90.102,90.117,90.087,90.099,264000002.0
2006-03-07 11:48:00,90.107,90.111,90.079,90.11,249700001.0
2006-03-07 11:49:00,90.099,90.116,90.079,90.087,391999993.0
2006-03-07 11:50:00,90.1,90.105,90.08,90.086,186600000.0
2006-03-07 11:51:00,90.067,90.09,90.061,90.09,252900001.0
2006-03-07 11:52:00,90.101,90.121,90.08,90.102,313400003.0
2006-03-07 11:53:00,90.116,90.132,90.105,90.122,419000001.0
2006-03-07 11:54:00,90.117,90.124,90.09,90.09,217099996.0
2006-03-07 11:55:00,90.088,90.114,90.083,90.096,230600002.0
2006-03-07 11:56:00,90.089,90.102,90.077,90.095,173200002.0
2006-03-07 11:57:00,90.087,90.097,90.07,90.072,206899997.0
2006-03-07 11:58:00,90.062,90.096,90.062,90.093,329700002.0
2006-03-07 11:59:00,90.078,90.101,90.074,90.095,374400002.0
2006-03-07 12:00:00,90.093,90.103,90.072,90.092,243100001.0
2006-03-07 12:01:00,90.077,90.096,90.065,90.092,269100007.0
2006-03-07 12:02:00,90.072,90.097,90.052,90.097,208799999.0
2006-03-07 12:03:00,90.1,90.109,90.078,90.096,202400000.0
2006-03-07 12:04:00,90.094,90.095,90.077,90.083,221799996.0
2006-03-07 12:05:00,90.081,90.108,90.081,90.098,191500001.0
2006-03-07 12:06:00,90.095,90.1,90.07,90.082,183400002.0
2006-03-07 12:07:00,90.062,90.086,90.062,90.084,374900002.0
2006-03-07 12:08:00,90.076,90.096,90.076,90.095,147900002.0
2006-03-07 12:09:00,90.076,90.096,90.065,90.078,190300000.0
2006-03-07 12:10:00,90.063,90.08,90.053,90.073,248500005.0
2006-03-07 12:11:00,90.057,90.069,90.044,90.051,144699997.0
2006-03-07 12:12:00,90.062,90.07,90.042,90.042,257200004.0
2006-03-07 12:13:00,90.065,90.078,90.046,90.063,224199997.0
2006-03-07 12:14:00,90.063,90.078,90.056,90.078,304900000.0
2006-03-07 12:15:00,90.074,90.088,90.053,90.084,211299996.0
2006-03-07 12:16:00,90.079,90.091,90.062,90.066,144600003.0
2006-03-07 12:17:00,90.054,90.09,90.046,90.063,237100001.0
2006-03-07 12:18:00,90.065,90.072,90.042,90.049,303800003.0
2006-03-07 12:19:00,90.07,90.073,90.052,90.052,191199999.0
2006-03-07 12:20:00,90.053,90.077,90.053,90.072,221699998.0
2006-03-07 12:21:00,90.065,90.078,90.039,90.051,266899996.0
2006-03-07 12:22:00,90.085,90.085,90.062,90.072,232999999.0
2006-03-07 12:23:00,90.067,90.084,90.058,90.07,178500003.0
2006-03-07 12:24:00,90.085,90.093,90.07,90.074,192100000.0
2006-03-07 12:25:00,90.068,90.077,90.049,90.054,200800001.0
2006-03-07 12:26:00,90.09,90.092,90.06,90.081,208699997.0
2006-03-07 12:27:00,90.075,90.086,90.059,90.06,270799999.0
2006-03-07 12:28:00,90.046,90.067,90.043,90.049,222299995.0
2006-03-07 12:29:00,90.07,90.087,90.052,90.073,410599997.0
2006-03-07 12:30:00,90.061,90.089,90.061,90.084,246799997.0
2006-03-07 12:31:00,90.082,90.092,90.061,90.077,344800001.0
2006-03-07 12:32:00,90.062,90.08,90.06,90.079,277499996.0
2006-03-07 12:33:00,90.05,90.07,90.031,90.031,131799998.0
2006-03-07 12:34:00,90.024,90.044,90.019,90.038,328899996.0
2006-03-07 12:35:00,90.014,90.039,90.014,90.033,157400000.0
2006-03-07 12:36:00,89.988,90.018,89.961,89.968,203300002.0
2006-03-07 12:37:00,89.947,89.947,89.909,89.913,54400000.0
2006-03-07 12:38:00,89.898,89.913,89.887,89.912,208999999.0
2006-03-07 12:39:00,89.882,89.901,89.871,89.898,119300002.0
2006-03-07 12:40:00,89.889,89.903,89.876,89.887,167099998.0
2006-03-07 12:41:00,89.897,89.899,89.882,89.886,123599998.0
2006-03-07 12:42:00,89.888,89.915,89.876,89.9,129199998.0
2006-03-07 12:43:00,89.904,89.917,89.89,89.912,185299996.0
2006-03-07 12:44:00,89.917,89.925,89.894,89.911,195500000.0
2006-03-07 12:45:00,89.913,89.938,89.897,89.906,232600000.0
2006-03-07 12:46:00,89.9,89.933,89.899,89.915,304300002.0
2006-03-07 12:47:00,89.913,89.924,89.895,89.895,190599997.0
2006-03-07 12:48:00,89.91,89.913,89.893,89.894,292099999.0
2006-03-07 12:49:00,89.909,89.915,89.893,89.907,173200002.0
2006-03-07 12:50:00,89.895,89.926,89.888,89.91,228199997.0
2006-03-07 12:51:00,89.925,89.938,89.908,89.924,242200001.0
2006-03-07 12:52:00,89.931,89.931,89.91,89.919,114899998.0
2006-03-07 12:53:00,89.911,89.935,89.873,89.907,65800000.0
2006-03-07 12:54:00,89.926,89.947,89.925,89.94,113500001.0
2006-03-07 12:55:00,89.913,89.948,89.913,89.948,74699999.0
2006-03-07 12:56:00,89.956,89.956,89.929,89.954,154500002.0
2006-03-07 12:57:00,89.946,89.964,89.946,89.964,48800000.0
2006-03-07 12:58:00,89.951,89.97,89.945,89.962,227699997.0
2006-03-07 12:59:00,89.952,89.973,89.938,89.963,188899999.0
2006-03-07 13:00:00,89.962,89.981,89.95,89.97,361899994.0
2006-03-07 13:01:00,89.947,89.971,89.947,89.97,116400002.0
2006-03-07 13:02:00,89.957,89.976,89.95,89.967,250499997.0
2006-03-07 13:03:00,89.963,89.968,89.948,89.968,148800003.0
2006-03-07 13:04:00,89.947,89.967,89.944,89.948,253499998.0
2006-03-07 13:05:00,89.965,89.97,89.949,89.949,109000000.0
2006-03-07 13:06:00,89.942,89.968,89.941,89.958,236100002.0
2006-03-07 13:07:00,89.95,89.967,89.929,89.929,203299998.0
2006-03-07 13:08:00,89.951,89.976,89.95,89.976,139599999.0
2006-03-07 13:09:00,89.971,89.984,89.957,89.965,279799999.0
2006-03-07 13:10:00,89.969,89.987,89.961,89.962,219800002.0
2006-03-07 13:11:00,89.978,89.98,89.957,89.962,145699998.0
2006-03-07 13:12:00,89.972,89.986,89.955,89.967,387999998.0
2006-03-07 13:13:00,89.972,89.979,89.955,89.958,235100000.0
2006-03-07 13:14:00,89.975,89.985,89.963,89.963,335800005.0
2006-03-07 13:15:00,89.968,89.968,89.922,89.922,224900002.0
2006-03-07 13:16:00,89.947,89.97,89.931,89.952,91199999.0
2006-03-07 13:17:00,89.961,89.976,89.917,89.973,270200000.0
2006-03-07 13:18:00,89.975,89.975,89.953,89.954,160200001.0
2006-03-07 13:19:00,89.947,89.972,89.947,89.964,287499999.0
2006-03-07 13:20:00,89.959,89.959,89.936,89.953,125100002.0
2006-03-07 13:21:00,89.937,89.96,89.933,89.948,177599998.0
2006-03-07 13:22:00,89.942,89.944,89.921,89.923,201499997.0
2006-03-07 13:23:00,89.922,89.947,89.922,89.947,121700001.0
2006-03-07 13:24:00,89.928,89.944,89.915,89.924,97900002.0
2006-03-07 13:25:00,89.896,89.919,89.889,89.915,244299998.0
2006-03-07 13:26:00,89.914,89.93,89.902,89.93,295699995.0
2006-03-07 13:27:00,89.927,89.939,89.907,89.907,132499999.0
2006-03-07 13:28:00,89.908,89.927,89.879,89.894,246800000.0
2006-03-07 13:29:00,89.89,89.907,89.877,89.907,251400000.0
2006-03-07 13:30:00,89.898,89.912,89.877,89.903,178499998.0
2006-03-07 13:31:00,89.891,89.912,89.891,89.912,233499997.0
2006-03-07 13:32:00,89.889,89.918,89.889,89.918,207599999.0
2006-03-07 13:33:00,89.908,89.92,89.895,89.903,230600003.0
2006-03-07 13:34:00,89.905,89.93,89.904,89.913,272000001.0
2006-03-07 13:35:00,89.93,89.938,89.899,89.938,302500000.0
2006-03-07 13:36:00,89.923,89.936,89.904,89.928,268000001.0
2006-03-07 13:37:00,89.917,89.932,89.897,89.912,84999998.0
2006-03-07 13:38:00,89.913,89.927,89.894,89.915,150799998.0
2006-03-07 13:39:00,89.922,89.947,89.912,89.947,251799999.0
2006-03-07 13:40:00,89.935,89.947,89.922,89.943,251199999.0
2006-03-07 13:41:00,89.933,89.955,89.928,89.953,167699999.0
2006-03-07 13:42:00,89.932,89.952,89.916,89.945,296600001.0
2006-03-07 13:43:00,89.947,89.953,89.93,89.931,181799996.0
2006-03-07 13:44:00,89.941,89.953,89.926,89.938,268099999.0
2006-03-07 13:45:00,89.927,89.951,89.922,89.94,170200000.0
2006-03-07 13:46:00,89.938,89.943,89.918,89.926,114600001.0
2006-03-07 13:47:00,89.921,89.956,89.921,89.949,318200001.0
2006-03-07 13:48:00,89.93,89.93,89.891,89.891,161400001.0
2006-03-07 13:49:00,89.917,89.924,89.903,89.906,116399998.0
2006-03-07 13:50:00,89.925,89.938,89.901,89.924,253899998.0
2006-03-07 13:51:00,89.933,89.946,89.915,89.925,296499994.0
2006-03-07 13:52:00,89.909,89.936,89.909,89.934,261900003.0
2006-03-07 13:53:00,89.915,89.948,89.914,89.945,348299997.0
2006-03-07 13:54:00,89.927,89.946,89.908,89.915,274000001.0
2006-03-07 13:55:00,89.896,89.919,89.883,89.899,346900001.0
2006-03-07 13:56:00,89.877,89.893,89.865,89.88,304800006.0
2006-03-07 13:57:00,89.872,89.891,89.861,89.879,249900002.0
2006-03-07 13:58:00,89.871,89.896,89.869,89.883,141499999.0
2006-03-07 13:59:00,89.892,89.892,89.869,89.87,132899999.0
2006-03-07 14:00:00,89.891,89.908,89.871,89.893,177300000.0
2006-03-07 14:01:00,89.908,89.917,89.885,89.902,238200004.0
2006-03-07 14:02:00,89.899,89.918,89.891,89.895,231500005.0
2006-03-07 14:03:00,89.897,89.909,89.891,89.891,270299998.0
2006-03-07 14:04:00,89.912,89.913,89.878,89.878,338299998.0
2006-03-07 14:05:00,89.909,89.921,89.892,89.892,126699997.0
2006-03-07 14:06:00,89.91,89.915,89.889,89.891,260599997.0
2006-03-07 14:07:00,89.882,89.901,89.875,89.893,213699999.0
2006-03-07 14:08:00,89.882,89.904,89.876,89.904,202300000.0
2006-03-07 14:09:00,89.902,89.91,89.885,89.892,218200002.0
2006-03-07 14:10:00,89.894,89.914,89.878,89.913,265500004.0
2006-03-07 14:11:00,89.906,89.912,89.89,89.892,118899999.0
2006-03-07 14:12:00,89.902,89.917,89.89,89.905,142700001.0
2006-03-07 14:13:00,89.908,89.922,89.898,89.914,182900001.0
2006-03-07 14:14:00,89.904,89.92,89.895,89.903,227399999.0
2006-03-07 14:15:00,89.887,89.918,89.887,89.918,203799996.0
2006-03-07 14:16:00,89.911,89.915,89.892,89.898,168100001.0
2006-03-07 14:17:00,89.895,89.91,89.89,89.904,221300000.0
2006-03-07 14:18:00,89.902,89.919,89.887,89.9,292200002.0
2006-03-07 14:19:00,89.908,89.909,89.881,89.895,175300000.0
2006-03-07 14:20:00,89.893,89.905,89.874,89.895,223900000.0
2006-03-07 14:21:00,89.89,89.902,89.872,89.898,189799999.0
2006-03-07 14:22:00,89.873,89.902,89.869,89.88,134800000.0
2006-03-07 14:23:00,89.85,89.871,89.83,89.858,333600003.0
2006-03-07 14:24:00,89.868,89.877,89.839,89.855,211299999.0
2006-03-07 14:25:00,89.858,89.865,89.829,89.857,215700002.0
2006-03-07 14:26:00,89.845,89.867,89.842,89.855,248400001.0
2006-03-07 14:27:00,89.857,89.861,89.831,89.843,311099998.0
2006-03-07 14:28:00,89.842,89.859,89.833,89.835,233200001.0
2006-03-07 14:29:00,89.871,89.874,89.853,89.861,362099995.0
2006-03-07 14:30:00,89.848,89.867,89.825,89.851,117800002.0
2006-03-07 14:31:00,89.826,89.861,89.801,89.857,401800002.0
2006-03-07 14:32:00,89.848,89.861,89.828,89.844,264600002.0
2006-03-07 14:33:00,89.867,89.869,89.847,89.847,143900003.0
2006-03-07 14:34:00,89.845,89.879,89.845,89.876,187899999.0
2006-03-07 14:35:00,89.876,89.897,89.869,89.873,147499999.0
2006-03-07 14:36:00,89.876,89.892,89.854,89.873,186800001.0
2006-03-07 14:37:00,89.903,89.908,89.888,89.892,166800000.0
2006-03-07 14:38:00,89.906,89.914,89.882,89.899,255200001.0
2006-03-07 14:39:00,89.904,89.917,89.886,89.903,279100000.0
2006-03-07 14:40:00,89.902,89.922,89.896,89.911,176099997.0
2006-03-07 14:41:00,89.918,89.925,89.895,89.897,271100003.0
2006-03-07 14:42:00,89.907,89.922,89.901,89.91,194799993.0
2006-03-07 14:43:00,89.926,89.933,89.911,89.92,128899999.0
2006-03-07 14:44:00,89.922,89.923,89.892,89.914,318700000.0
2006-03-07 14:45:00,89.902,89.931,89.9,89.931,239699999.0
2006-03-07 14:46:00,89.899,89.925,89.895,89.915,145099998.0
2006-03-07 14:47:00,89.894,89.911,89.873,89.911,163600000.0
2006-03-07 14:48:00,89.915,89.915,89.885,89.885,120100003.0
2006-03-07 14:49:00,89.886,89.91,89.865,89.882,232800001.0
2006-03-07 14:50:00,89.875,89.903,89.873,89.889,282099998.0
2006-03-07 14:51:00,89.889,89.896,89.869,89.887,249599997.0
2006-03-07 14:52:00,89.875,89.903,89.874,89.892,238899995.0
2006-03-07 14:53:00,89.869,89.889,89.861,89.876,323000001.0
2006-03-07 14:54:00,89.858,89.885,89.85,89.868,221400002.0
2006-03-07 14:55:00,89.866,89.866,89.831,89.843,277299999.0
2006-03-07 14:56:00,89.859,89.874,89.85,89.865,183400003.0
2006-03-07 14:57:00,89.853,89.867,89.832,89.85,302200000.0
2006-03-07 14:58:00,89.857,89.864,89.842,89.845,153200000.0
2006-03-07 14:59:00,89.863,89.863,89.82,89.841,246799996.0
2006-03-07 15:00:00,89.845,89.866,89.845,89.849,134900001.0
2006-03-07 15:01:00,89.868,89.868,89.844,89.855,189400004.0
2006-03-07 15:02:00,89.868,89.883,89.856,89.883,162799996.0
2006-03-07 15:03:00,89.889,89.891,89.862,89.867,268500000.0
2006-03-07 15:04:00,89.866,89.891,89.866,89.883,192199999.0
2006-03-07 15:05:00,89.879,89.879,89.849,89.858,259100005.0
2006-03-07 15:06:00,89.85,89.867,89.837,89.842,207000001.0
2006-03-07 15:07:00,89.845,89.861,89.845,89.861,74199999.0
2006-03-07 15:08:00,89.863,89.865,89.845,89.848,181499999.0
2006-03-07 15:09:00,89.845,89.858,89.845,89.852,24000000.0
2006-03-07 15:10:00,89.831,89.866,89.831,89.843,272100000.0
2006-03-07 15:11:00,89.838,89.86,89.838,89.86,84599998.0
2006-03-07 15:12:00,89.836,89.853,89.818,89.84,183499998.0
2006-03-07 15:13:00,89.832,89.832,89.807,89.82,258999995.0
2006-03-07 15:14:00,89.833,89.845,89.816,89.845,196899999.0
2006-03-07 15:15:00,89.838,89.838,89.804,89.823,212900000.0
2006-03-07 15:16:00,89.821,89.827,89.797,89.797,253200003.0
2006-03-07 15:17:00,89.79,89.809,89.78,89.809,249800001.0
2006-03-07 15:18:00,89.804,89.804,89.785,89.787,158399999.0
2006-03-07 15:19:00,89.802,89.802,89.748,89.748,177699999.0
2006-03-07 15:20:00,89.75,89.777,89.75,89.764,259000001.0
2006-03-07 15:21:00,89.753,89.776,89.743,89.758,294400000.0
2006-03-07 15:22:00,89.751,89.793,89.715,89.793,107599998.0
2006-03-07 15:23:00,89.788,89.806,89.777,89.792,328499998.0
2006-03-07 15:24:00,89.79,89.805,89.774,89.787,275299998.0
2006-03-07 15:25:00,89.784,89.805,89.772,89.797,232399998.0
2006-03-07 15:26:00,89.782,89.8,89.776,89.789,222099999.0
2006-03-07 15:27:00,89.772,89.805,89.772,89.791,385000002.0
2006-03-07 15:28:00,89.783,89.795,89.766,89.779,199499998.0
2006-03-07 15:29:00,89.772,89.784,89.754,89.763,146000001.0
2006-03-07 15:30:00,89.776,89.801,89.771,89.801,195700001.0
2006-03-07 15:31:00,89.794,89.818,89.787,89.803,205099998.0
2006-03-07 15:32:00,89.797,89.812,89.783,89.79,190899999.0
2006-03-07 15:33:00,89.806,89.83,89.799,89.807,208700000.0
2006-03-07 15:34:00,89.829,89.838,89.802,89.806,331300001.0
2006-03-07 15:35:00,89.805,89.824,89.796,89.82,227500000.0
2006-03-07 15:36:00,89.815,89.825,89.801,89.803,260099999.0
2006-03-07 15:37:00,89.813,89.826,89.798,89.804,132900000.0
2006-03-07 15:38:00,89.793,89.823,89.793,89.82,133999999.0
2006-03-07 15:39:00,89.812,89.825,89.794,89.81,252999999.0
2006-03-07 15:40:00,89.818,89.82,89.797,89.803,265199997.0
2006-03-07 15:41:00,89.807,89.808,89.786,89.786,169699997.0
2006-03-07 15:42:00,89.771,89.788,89.762,89.775,109300001.0
2006-03-07 15:43:00,89.782,89.803,89.771,89.801,87000000.0
2006-03-07 15:44:00,89.771,89.8,89.759,89.8,215700003.0
2006-03-07 15:45:00,89.79,89.813,89.789,89.805,148600003.0
2006-03-07 15:46:00,89.803,89.821,89.794,89.794,408100000.0
2006-03-07 15:47:00,89.775,89.801,89.774,89.793,306599999.0
2006-03-07 15:48:00,89.775,89.795,89.775,89.793,164700001.0
2006-03-07 15:49:00,89.773,89.798,89.773,89.795,273699996.0
2006-03-07 15:50:00,89.782,89.798,89.771,89.776,186900000.0
2006-03-07 15:51:00,89.795,89.816,89.788,89.8,323299999.0
2006-03-07 15:52:00,89.807,89.812,89.784,89.785,316999999.0
2006-03-07 15:53:00,89.777,89.787,89.756,89.779,222799998.0
2006-03-07 15:54:00,89.757,89.78,89.73,89.756,141000001.0
2006-03-07 15:55:00,89.774,89.78,89.756,89.764,195900001.0
2006-03-07 15:56:00,89.768,89.787,89.747,89.774,229499998.0
2006-03-07 15:57:00,89.752,89.769,89.738,89.753,261300001.0
2006-03-07 15:58:00,89.745,89.745,89.718,89.733,181499997.0
2006-03-07 15:59:00,89.734,89.759,89.712,89.728,366000000.0
2006-03-07 16:00:00,89.739,89.743,89.717,89.728,186000000.0
2006-03-07 16:01:00,89.739,89.75,89.726,89.731,95700000.0
2006-03-07 16:02:00,89.726,89.746,89.716,89.733,294800006.0
2006-03-07 16:03:00,89.735,89.74,89.708,89.708,232600000.0
2006-03-07 16:04:00,89.721,89.721,89.689,89.703,410600004.0
2006-03-07 16:05:00,89.691,89.709,89.686,89.705,207399998.0
2006-03-07 16:06:00,89.694,89.716,89.681,89.703,268300004.0
2006-03-07 16:07:00,89.681,89.697,89.669,89.681,212999998.0
2006-03-07 16:08:00,89.684,89.708,89.678,89.689,210300000.0
2006-03-07 16:09:00,89.71,89.71,89.679,89.679,128100002.0
2006-03-07 16:10:00,89.673,89.69,89.661,89.673,307499997.0
2006-03-07 16:11:00,89.668,89.691,89.668,89.691,53899998.0
2006-03-07 16:12:00,89.689,89.702,89.676,89.683,181999999.0
2006-03-07 16:13:00,89.633,89.672,89.608,89.635,180499999.0
2006-03-07 16:14:00,89.624,89.651,89.605,89.637,230500000.0
2006-03-07 16:15:00,89.64,89.656,89.629,89.643,206600002.0
2006-03-07 16:16:00,89.651,89.651,89.615,89.615,221099997.0
2006-03-07 16:17:00,89.644,89.653,89.58,89.58,239300003.0
2006-03-07 16:18:00,89.624,89.63,89.601,89.605,137000000.0
2006-03-07 16:19:00,89.616,89.634,89.604,89.623,192999996.0
2006-03-07 16:20:00,89.618,89.645,89.613,89.645,212600000.0
2006-03-07 16:21:00,89.632,89.652,89.631,89.651,324199999.0
2006-03-07 16:22:00,89.652,89.652,89.62,89.63,175900001.0
2006-03-07 16:23:00,89.611,89.63,89.595,89.63,242299998.0
2006-03-07 16:24:00,89.628,89.641,89.616,89.626,225600002.0
2006-03-07 16:25:00,89.617,89.632,89.607,89.619,241199998.0
2006-03-07 16:26:00,89.614,89.634,89.598,89.615,164200000.0
2006-03-07 16:27:00,89.62,89.643,89.598,89.619,355099996.0
2006-03-07 16:28:00,89.628,89.643,89.622,89.637,161200000.0
2006-03-07 16:29:00,89.611,89.645,89.611,89.63,299499994.0
2006-03-07 16:30:00,89.639,89.645,89.617,89.625,329800000.0
2006-03-07 16:31:00,89.636,89.656,89.625,89.652,256399995.0
2006-03-07 16:32:00,89.628,89.657,89.628,89.632,132100002.0
2006-03-07 16:33:00,89.641,89.664,89.637,89.65,187400003.0
2006-03-07 16:34:00,89.624,89.651,89.624,89.643,124099999.0
2006-03-07 16:35:00,89.647,89.654,89.634,89.639,171099998.0
2006-03-07 16:36:00,89.648,89.666,89.64,89.662,238600000.0
2006-03-07 16:37:00,89.665,89.67,89.641,89.653,345999999.0
2006-03-07 16:38:00,89.645,89.665,89.644,89.658,327099994.0
2006-03-07 16:39:00,89.652,89.68,89.652,89.68,200499997.0
2006-03-07 16:40:00,89.672,89.685,89.662,89.683,181499999.0
2006-03-07 16:41:00,89.681,89.702,89.659,89.675,182600001.0
2006-03-07 16:42:00,89.657,89.693,89.654,89.674,205800002.0
2006-03-07 16:43:00,89.64,89.675,89.64,89.665,294000002.0
2006-03-07 16:44:00,89.658,89.67,89.646,89.665,173299997.0
2006-03-07 16:45:00,89.665,89.67,89.65,89.65,375599997.0
2006-03-07 16:46:00,89.656,89.656,89.597,89.601,88000000.0
2006-03-07 16:47:00,89.62,89.62,89.587,89.587,261600000.0
2006-03-07 16:48:00,89.603,89.622,89.584,89.599,208400004.0
2006-03-07 16:49:00,89.611,89.62,89.592,89.601,282599996.0
2006-03-07 16:50:00,89.619,89.634,89.606,89.611,158199995.0
2006-03-07 16:51:00,89.602,89.626,89.594,89.626,140800001.0
2006-03-07 16:52:00,89.625,89.646,89.607,89.621,359299998.0
2006-03-07 16:53:00,89.628,89.665,89.618,89.66,306600000.0
2006-03-07 16:54:00,89.642,89.679,89.642,89.679,173800000.0
2006-03-07 16:55:00,89.669,89.69,89.653,89.671,250699997.0
2006-03-07 16:56:00,89.672,89.688,89.66,89.666,136599999.0
2006-03-07 16:57:00,89.678,89.689,89.66,89.688,300599998.0
2006-03-07 16:58:00,89.656,89.675,89.645,89.66,96600000.0
2006-03-07 16:59:00,89.639,89.675,89.639,89.652,182199999.0
2006-03-07 17:00:00,89.652,89.667,89.632,89.644,143500001.0
2006-03-07 17:01:00,89.674,89.692,89.638,89.673,138799998.0
2006-03-07 17:02:00,89.681,89.695,89.665,89.69,105300000.0
2006-03-07 17:03:00,89.691,89.71,89.678,89.678,255500002.0
2006-03-07 17:04:00,89.695,89.697,89.672,89.672,161599997.0
2006-03-07 17:05:00,89.687,89.701,89.673,89.679,221900000.0
2006-03-07 17:06:00,89.696,89.708,89.671,89.671,244799996.0
2006-03-07 17:07:00,89.685,89.688,89.667,89.667,144599998.0
2006-03-07 17:08:00,89.68,89.691,89.658,89.659,224600000.0
2006-03-07 17:09:00,89.642,89.659,89.633,89.633,170600000.0
2006-03-07 17:10:00,89.6,89.622,89.588,89.608,296799999.0
2006-03-07 17:11:00,89.605,89.605,89.574,89.58,157499997.0
2006-03-07 17:12:00,89.599,89.601,89.584,89.586,55799999.0
2006-03-07 17:13:00,89.601,89.601,89.544,89.558,347700002.0
2006-03-07 17:14:00,89.536,89.565,89.532,89.565,314000002.0
2006-03-07 17:15:00,89.553,89.562,89.539,89.541,243400003.0
2006-03-07 17:16:00,89.532,89.587,89.531,89.587,129299999.0
2006-03-07 17:17:00,89.592,89.592,89.557,89.566,270799997.0
2006-03-07 17:18:00,89.559,89.575,89.55,89.564,220299998.0
2006-03-07 17:19:00,89.556,89.585,89.553,89.557,379100003.0
2006-03-07 17:20:00,89.559,89.578,89.551,89.558,184800004.0
2006-03-07 17:21:00,89.559,89.577,89.552,89.552,124799998.0
2006-03-07 17:22:00,89.577,89.577,89.551,89.551,137800000.0
2006-03-07 17:23:00,89.552,89.573,89.541,89.573,139800001.0
2006-03-07 17:24:00,89.55,89.568,89.55,89.562,37899999.0
2006-03-07 17:25:00,89.555,89.559,89.535,89.535,252099996.0
2006-03-07 17:26:00,89.552,89.552,89.527,89.527,137000000.0
2006-03-07 17:27:00,89.543,89.55,89.528,89.528,220399999.0
2006-03-07 17:28:00,89.555,89.566,89.545,89.546,168399998.0
2006-03-07 17:29:00,89.545,89.562,89.535,89.557,158999999.0
2006-03-07 17:30:00,89.53,89.549,89.521,89.536,230200000.0
2006-03-07 17:31:00,89.517,89.54,89.517,89.532,183400000.0
2006-03-07 17:32:00,89.539,89.55,89.524,89.537,319299998.0
2006-03-07 17:33:00,89.529,89.547,89.516,89.521,334100003.0
2006-03-07 17:34:00,89.53,89.552,89.527,89.552,227699999.0
2006-03-07 17:35:00,89.553,89.565,89.534,89.545,164700000.0
2006-03-07 17:36:00,89.529,89.543,89.511,89.53,294900004.0
2006-03-07 17:37:00,89.518,89.537,89.51,89.528,234899998.0
2006-03-07 17:38:00,89.53,89.533,89.51,89.516,149699997.0
2006-03-07 17:39:00,89.546,89.558,89.534,89.556,215199994.0
2006-03-07 17:40:00,89.536,89.568,89.536,89.565,270299997.0
2006-03-07 17:41:00,89.526,89.545,89.499,89.507,93199999.0
2006-03-07 17:42:00,89.506,89.506,89.482,89.483,203300000.0
2006-03-07 17:43:00,89.478,89.527,89.478,89.5,287799999.0
2006-03-07 17:44:00,89.468,89.486,89.458,89.47,254099996.0
2006-03-07 17:45:00,89.487,89.502,89.477,89.477,253299996.0
2006-03-07 17:46:00,89.468,89.497,89.46,89.488,378999999.0
2006-03-07 17:47:00,89.483,89.506,89.483,89.499,292800000.0
2006-03-07 17:48:00,89.479,89.508,89.477,89.493,340899995.0
2006-03-07 17:49:00,89.466,89.507,89.466,89.489,179900000.0
2006-03-07 17:50:00,89.485,89.527,89.483,89.527,265800002.0
2006-03-07 17:51:00,89.507,89.527,89.5,89.515,103399998.0
2006-03-07 17:52:00,89.499,89.57,89.499,89.57,203400000.0
2006-03-07 17:53:00,89.573,89.579,89.553,89.572,151299996.0
2006-03-07 17:54:00,89.56,89.575,89.542,89.568,215899998.0
2006-03-07 17:55:00,89.564,89.585,89.559,89.577,209299998.0
2006-03-07 17:56:00,89.587,89.615,89.587,89.615,126700002.0
2006-03-07 17:57:00,89.624,89.63,89.597,89.597,321000000.0
2006-03-07 17:58:00,89.589,89.636,89.589,89.636,93199999.0
2006-03-07 17:59:00,89.651,89.67,89.639,89.652,227400002.0
2006-03-07 18:00:00,89.659,89.684,89.655,89.655,287200001.0
2006-03-07 18:01:00,89.64,89.676,89.639,89.649,1901999988.0
2006-03-07 18:02:00,89.68,89.68,89.66,89.68,2042399995.0
2006-03-07 18:03:00,89.67,89.67,89.66,89.67,2042399995.0
2006-03-07 18:05:00,89.68,89.69,89.67,89.69,2042399995.0
2006-03-07 18:06:00,89.632,89.653,89.61,89.626,2042399995.0
2006-03-07 18:07:00,89.69,89.69,89.67,89.69,1869999993.0
2006-03-07 18:08:00,89.68,89.69,89.67,89.68,1869999993.0
2006-03-07 18:09:00,89.613,89.645,89.613,89.621,1869999993.0
2006-03-07 18:10:00,89.631,89.639,89.602,89.606,1890499984.0
2006-03-07 18:11:00,89.61,89.632,89.592,89.604,1008799993.0
2006-03-07 18:12:00,89.627,89.627,89.596,89.596,1268799990.0
2006-03-07 18:13:00,89.6,89.63,89.599,89.615,2115199992.0
2006-03-07 18:14:00,89.64,89.64,89.64,89.64,1360499991.0
2006-03-07 18:15:00,89.63,89.65,89.63,89.63,1360499991.0
2006-03-07 18:16:00,89.64,89.64,89.63,89.63,1360499991.0
2006-03-07 18:17:00,89.614,89.646,89.611,89.63,1360499991.0
2006-03-07 18:18:00,89.62,89.668,89.62,89.651,1077999998.0
2006-03-07 18:19:00,89.66,89.668,89.636,89.658,2056699992.0
2006-03-07 18:20:00,89.665,89.668,89.628,89.634,1709599993.0
2006-03-07 18:21:00,89.637,89.661,89.633,89.645,2084199983.0
2006-03-07 18:22:00,89.648,89.654,89.625,89.644,1395099995.0
2006-03-07 18:23:00,89.64,89.65,89.64,89.65,1936599987.0
2006-03-07 18:24:00,89.66,89.66,89.65,89.65,1936599987.0
2006-03-07 18:25:00,89.605,89.639,89.598,89.615,1936599987.0
2006-03-07 18:26:00,89.627,89.646,89.608,89.633,1674599982.0
2006-03-07 18:27:00,89.618,89.647,89.615,89.633,1143499997.0
2006-03-07 18:28:00,89.63,89.635,89.604,89.617,1543299993.0
2006-03-07 18:29:00,89.619,89.637,89.591,89.624,1266400004.0
2006-03-07 18:30:00,89.636,89.638,89.61,89.621,1128400004.0
2006-03-07 18:31:00,89.626,89.65,89.613,89.65,1389199999.0
2006-03-07 18:32:00,89.647,89.647,89.614,89.62,2068099988.0
2006-03-07 18:33:00,89.66,89.66,89.65,89.65,1994900002.0
2006-03-07 18:34:00,89.606,89.627,89.582,89.607,1994900002.0
2006-03-07 18:35:00,89.623,89.635,89.599,89.602,1928999986.0
2006-03-07 18:36:00,89.627,89.643,89.605,89.618,920899992.0
2006-03-07 18:37:00,89.627,89.642,89.602,89.631,1000999997.0
2006-03-07 18:38:00,89.622,89.647,89.61,89.637,920999998.0
2006-03-07 18:39:00,89.626,89.653,89.62,89.639,942500001.0
2006-03-07 18:40:00,89.622,89.66,89.618,89.632,1705299997.0
2006-03-07 18:41:00,89.636,89.653,89.622,89.622,807099999.0
2006-03-07 18:42:00,89.623,89.657,89.619,89.635,1242599988.0
2006-03-07 18:43:00,89.628,89.66,89.626,89.645,439399999.0
2006-03-07 18:44:00,89.629,89.651,89.622,89.64,973899991.0
2006-03-07 18:45:00,89.639,89.655,89.622,89.625,742000001.0
2006-03-07 18:46:00,89.646,89.664,89.634,89.647,680500000.0
2006-03-07 18:47:00,89.662,89.662,89.637,89.64,220100000.0
2006-03-07 18:48:00,89.639,89.66,89.629,89.653,500799997.0
2006-03-07 18:49:00,89.652,89.657,89.632,89.639,927999997.0
2006-03-07 18:50:00,89.626,89.657,89.623,89.646,796399996.0
2006-03-07 18:51:00,89.643,89.655,89.628,89.629,1036800004.0
2006-03-07 18:52:00,89.641,89.662,89.633,89.648,1251599997.0
2006-03-07 18:53:00,89.645,89.672,89.637,89.662,1782699997.0
2006-03-07 18:54:00,89.646,89.674,89.636,89.657,1384199986.0
2006-03-07 18:55:00,89.668,89.68,89.644,89.644,1626499991.0
2006-03-07 18:56:00,89.658,89.682,89.647,89.663,191199997.0
2006-03-07 18:57:00,89.673,89.686,89.656,89.656,489099999.0
2006-03-07 18:58:00,89.662,89.676,89.645,89.67,1064299995.0
2006-03-07 18:59:00,89.653,89.678,89.652,89.673,1005000003.0
2006-03-07 19:00:00,89.676,89.683,89.647,89.647,290299998.0
2006-03-07 19:01:00,89.665,89.675,89.638,89.638,534700007.0
2006-03-07 19:02:00,89.653,89.662,89.636,89.645,214199999.0
2006-03-07 19:03:00,89.662,89.664,89.637,89.64,548200000.0
2006-03-07 19:04:00,89.657,89.666,89.638,89.646,503399998.0
2006-03-07 19:05:00,89.65,89.674,89.647,89.672,471300002.0
2006-03-07 19:06:00,89.655,89.673,89.642,89.66,1010000001.0
2006-03-07 19:07:00,89.666,89.681,89.65,89.65,1438800004.0
2006-03-07 19:08:00,89.648,89.674,89.637,89.658,1524100009.0
2006-03-07 19:09:00,89.662,89.672,89.623,89.636,809099997.0
2006-03-07 19:10:00,89.647,89.649,89.616,89.63,242000000.0
2006-03-07 19:11:00,89.626,89.642,89.61,89.625,663000000.0
2006-03-07 19:12:00,89.623,89.634,89.607,89.625,251799999.0
2006-03-07 19:13:00,89.627,89.627,89.597,89.597,428699998.0
2006-03-07 19:14:00,89.625,89.63,89.609,89.619,410999996.0
2006-03-07 19:15:00,89.621,89.642,89.613,89.623,1331500006.0
2006-03-07 19:16:00,89.616,89.624,89.601,89.61,479700000.0
2006-03-07 19:17:00,89.611,89.628,89.592,89.626,713899996.0
2006-03-07 19:18:00,89.608,89.635,89.596,89.612,675700002.0
2006-03-07 19:19:00,89.603,89.623,89.58,89.594,1220799998.0
2006-03-07 19:20:00,89.602,89.619,89.592,89.616,674000000.0
2006-03-07 19:21:00,89.61,89.61,89.578,89.588,760200001.0
2006-03-07 19:22:00,89.612,89.64,89.611,89.64,245199999.0
2006-03-07 19:23:00,89.619,89.64,89.608,89.618,1776199989.0
2006-03-07 19:24:00,89.621,89.651,89.621,89.651,870899997.0
2006-03-07 19:25:00,89.652,89.654,89.625,89.63,1093199990.0
2006-03-07 19:26:00,89.645,89.664,89.629,89.629,1784699982.0
2006-03-07 19:27:00,89.659,89.673,89.643,89.648,1234499984.0
2006-03-07 19:28:00,89.665,89.672,89.643,89.654,1230699995.0
2006-03-07 19:29:00,89.644,89.657,89.624,89.646,265400000.0
2006-03-07 19:30:00,89.644,89.662,89.635,89.649,1325900001.0
2006-03-07 19:31:00,89.642,89.667,89.642,89.661,593100000.0
2006-03-07 19:32:00,89.646,89.664,89.634,89.657,1052499999.0
2006-03-07 19:33:00,89.651,89.663,89.636,89.636,635300001.0
2006-03-07 19:34:00,89.64,89.651,89.618,89.628,1281300001.0
2006-03-07 19:35:00,89.621,89.641,89.598,89.629,1077200003.0
2006-03-07 19:36:00,89.63,89.661,89.619,89.641,621599999.0
2006-03-07 19:37:00,89.667,89.67,89.65,89.652,158600000.0
2006-03-07 19:38:00,89.663,89.675,89.644,89.655,781299999.0
2006-03-07 19:39:00,89.667,89.669,89.636,89.639,847899999.0
2006-03-07 19:40:00,89.63,89.652,89.619,89.64,952499996.0
2006-03-07 19:41:00,89.628,89.654,89.624,89.635,1158799996.0
2006-03-07 19:42:00,89.639,89.656,89.634,89.644,981699995.0
2006-03-07 19:43:00,89.637,89.657,89.62,89.642,442099996.0
2006-03-07 19:44:00,89.639,89.664,89.635,89.65,865699996.0
2006-03-07 19:45:00,89.64,89.648,89.616,89.634,427800002.0
2006-03-07 19:46:00,89.631,89.65,89.626,89.642,630599994.0
2006-03-07 19:47:00,89.628,89.651,89.618,89.651,277199999.0
2006-03-07 19:48:00,89.635,89.661,89.634,89.643,1161699993.0
2006-03-07 19:49:00,89.63,89.65,89.62,89.645,606100003.0
2006-03-07 19:50:00,89.631,89.666,89.631,89.657,532499998.0
2006-03-07 19:51:00,89.661,89.689,89.642,89.658,601899996.0
2006-03-07 19:52:00,89.665,89.69,89.665,89.683,494500001.0
2006-03-07 19:53:00,89.685,89.695,89.669,89.693,607599996.0
2006-03-07 19:54:00,89.698,89.707,89.675,89.681,720600002.0
2006-03-07 19:55:00,89.688,89.717,89.688,89.714,292699994.0
2006-03-07 19:56:00,89.722,89.729,89.706,89.706,494399993.0
2006-03-07 19:57:00,89.715,89.716,89.676,89.7,649800001.0
2006-03-07 19:58:00,89.687,89.709,89.677,89.708,857000002.0
2006-03-07 19:59:00,89.694,89.707,89.678,89.702,974999993.0
2006-03-07 20:00:00,89.688,89.711,89.679,89.692,580199993.0
2006-03-07 20:01:00,89.693,89.707,89.676,89.681,459299999.0
2006-03-07 20:02:00,89.677,89.695,89.671,89.693,545099997.0
2006-03-07 20:03:00,89.697,89.71,89.68,89.69,498199998.0
2006-03-07 20:04:00,89.686,89.705,89.675,89.705,530500003.0
2006-03-07 20:05:00,89.7,89.715,89.694,89.71,437199995.0
2006-03-07 20:06:00,89.688,89.715,89.674,89.697,621399998.0
2006-03-07 20:07:00,89.7,89.715,89.687,89.705,474700003.0
2006-03-07 20:08:00,89.71,89.71,89.683,89.697,740699993.0
2006-03-07 20:09:00,89.703,89.711,89.676,89.683,629100002.0
2006-03-07 20:10:00,89.698,89.698,89.674,89.678,631099998.0
2006-03-07 20:11:00,89.7,89.715,89.668,89.693,1230700000.0
2006-03-07 20:12:00,89.708,89.731,89.689,89.707,1671899993.0
2006-03-07 20:13:00,89.729,89.729,89.703,89.712,846699998.0
2006-03-07 20:14:00,89.711,89.727,89.697,89.717,472600001.0
2006-03-07 20:15:00,89.702,89.732,89.699,89.718,944499997.0
2006-03-07 20:16:00,89.704,89.72,89.69,89.71,1418399996.0
2006-03-07 20:17:00,89.713,89.723,89.696,89.7,287000000.0
2006-03-07 20:18:00,89.705,89.718,89.694,89.713,233999999.0
2006-03-07 20:19:00,89.717,89.729,89.695,89.71,1644300000.0
2006-03-07 20:20:00,89.716,89.731,89.69,89.697,1750500002.0
2006-03-07 20:21:00,89.699,89.72,89.693,89.707,493600004.0
2006-03-07 20:22:00,89.702,89.725,89.683,89.702,885300006.0
2006-03-07 20:23:00,89.726,89.753,89.715,89.751,815100000.0
2006-03-07 20:24:00,89.754,89.758,89.73,89.746,491699999.0
2006-03-07 20:25:00,89.758,89.758,89.721,89.721,621899991.0
2006-03-07 20:26:00,89.73,89.75,89.724,89.745,479899997.0
2006-03-07 20:27:00,89.741,89.759,89.73,89.757,1008600003.0
2006-03-07 20:28:00,89.744,89.762,89.726,89.746,1934899991.0
2006-03-07 20:29:00,89.751,89.761,89.725,89.725,1894299997.0
2006-03-07 20:30:00,89.72,89.75,89.71,89.74,1813100003.0
2006-03-07 20:31:00,89.75,89.75,89.717,89.736,1813100003.0
2006-03-07 20:32:00,89.75,89.75,89.74,89.75,612600005.0
2006-03-07 20:33:00,89.75,89.75,89.71,89.734,612600005.0
2006-03-07 20:34:00,89.75,89.755,89.724,89.73,369099998.0
2006-03-07 20:35:00,89.747,89.753,89.723,89.724,652900000.0
2006-03-07 20:36:00,89.744,89.749,89.719,89.726,341300002.0
2006-03-07 20:37:00,89.721,89.749,89.715,89.734,506299999.0
2006-03-07 20:38:00,89.735,89.751,89.713,89.723,1474799984.0
2006-03-07 20:39:00,89.745,89.756,89.728,89.732,1224299992.0
2006-03-07 20:40:00,89.729,89.756,89.719,89.756,1728399989.0
2006-03-07 20:41:00,89.75,89.75,89.725,89.743,1065200005.0
2006-03-07 20:42:00,89.736,89.75,89.717,89.74,1165900001.0
2006-03-07 20:43:00,89.729,89.75,89.724,89.736,544499997.0
2006-03-07 20:44:00,89.726,89.738,89.707,89.726,1327500007.0
2006-03-07 20:45:00,89.722,89.729,89.697,89.716,986099995.0
2006-03-07 20:46:00,89.705,89.726,89.691,89.712,934300004.0
2006-03-07 20:47:00,89.713,89.741,89.698,89.714,1182799996.0
2006-03-07 20:48:00,89.734,89.745,89.718,89.722,688199994.0
2006-03-07 20:49:00,89.726,89.755,89.715,89.728,819999994.0
2006-03-07 20:50:00,89.713,89.74,89.704,89.722,1125799999.0
2006-03-07 20:51:00,89.711,89.735,89.701,89.725,768099996.0
2006-03-07 20:52:00,89.708,89.734,89.704,89.732,803599989.0
2006-03-07 20:53:00,89.713,89.727,89.693,89.72,1357499996.0
2006-03-07 20:54:00,89.699,89.716,89.68,89.71,470799996.0
2006-03-07 20:55:00,89.694,89.712,89.671,89.691,1148699997.0
2006-03-07 20:56:00,89.689,89.718,89.676,89.694,982799999.0
2006-03-07 20:57:00,89.684,89.713,89.681,89.697,1281699999.0
2006-03-07 20:58:00,89.74,89.76,89.74,89.75,2135699995.0
2006-03-07 20:59:00,89.76,89.79,89.75,89.79,2135699995.0
2006-03-07 21:00:00,89.682,89.714,89.678,89.712,2135699995.0
2006-03-07 21:01:00,89.78,89.78,89.77,89.77,820299997.0
2006-03-07 21:02:00,89.713,89.72,89.694,89.704,820299997.0
2006-03-07 21:03:00,89.7,89.715,89.691,89.705,514099999.0
2006-03-07 21:04:00,89.691,89.714,89.687,89.706,413799997.0
2006-03-07 21:05:00,89.699,89.709,89.681,89.689,287400000.0
2006-03-07 21:06:00,89.685,89.686,89.661,89.67,444699996.0
2006-03-07 21:07:00,89.658,89.68,89.652,89.68,565599998.0
2006-03-07 21:08:00,89.656,89.681,89.648,89.665,667899996.0
2006-03-07 21:09:00,89.652,89.67,89.648,89.665,262500000.0
2006-03-07 21:10:00,89.661,89.679,89.658,89.675,398900003.0
2006-03-07 21:11:00,89.674,89.674,89.651,89.653,431199999.0
2006-03-07 21:12:00,89.642,89.677,89.642,89.677,327399998.0
2006-03-07 21:13:00,89.67,89.68,89.656,89.671,1125899996.0
2006-03-07 21:14:00,89.672,89.693,89.664,89.69,994299998.0
2006-03-07 21:15:00,89.679,89.695,89.664,89.685,1080999995.0
2006-03-07 21:16:00,89.668,89.69,89.661,89.678,799600006.0
2006-03-07 21:17:00,89.682,89.702,89.667,89.678,1059900002.0
2006-03-07 21:18:00,89.696,89.711,89.678,89.688,754999999.0
2006-03-07 21:19:00,89.692,89.734,89.692,89.717,1092599998.0
2006-03-07 21:20:00,89.717,89.729,89.699,89.7,1412500004.0
2006-03-07 21:21:00,89.714,89.714,89.677,89.678,2007800003.0
2006-03-07 21:22:00,89.668,89.699,89.659,89.686,1885600004.0
2006-03-07 21:23:00,89.69,89.701,89.659,89.701,1012400002.0
2006-03-07 21:24:00,89.694,89.709,89.683,89.694,741199998.0
2006-03-07 21:25:00,89.685,89.696,89.672,89.675,1023100000.0
2006-03-07 21:26:00,89.685,89.698,89.671,89.677,634199990.0
2006-03-07 21:27:00,89.695,89.698,89.673,89.678,387999994.0
2006-03-07 21:28:00,89.703,89.708,89.684,89.695,351400000.0
2006-03-07 21:29:00,89.699,89.712,89.669,89.696,729999997.0
2006-03-07 21:30:00,89.704,89.733,89.7,89.714,397799998.0
2006-03-07 21:31:00,89.733,89.741,89.714,89.724,297600003.0
2006-03-07 21:32:00,89.738,89.744,89.719,89.729,1338900003.0
2006-03-07 21:33:00,89.719,89.735,89.714,89.717,235099998.0
2006-03-07 21:34:00,89.725,89.745,89.71,89.73,507099998.0
2006-03-07 21:35:00,89.738,89.738,89.713,89.719,383199997.0
2006-03-07 21:36:00,89.709,89.733,89.709,89.728,180599999.0
2006-03-07 21:37:00,89.7,89.73,89.7,89.73,350799998.0
2006-03-07 21:38:00,89.722,89.722,89.698,89.702,442399995.0
2006-03-07 21:39:00,89.711,89.745,89.711,89.745,156800001.0
2006-03-07 21:40:00,89.743,89.757,89.724,89.732,259099997.0
2006-03-07 21:41:00,89.743,89.743,89.712,89.712,430999999.0
2006-03-07 21:42:00,89.742,89.746,89.711,89.711,687600000.0
2006-03-07 21:43:00,89.724,89.737,89.707,89.726,665100000.0
2006-03-07 21:44:00,89.71,89.738,89.702,89.738,1612300004.0
2006-03-07 21:45:00,89.737,89.744,89.711,89.718,895799990.0
2006-03-07 21:46:00,89.724,89.748,89.71,89.71,439199991.0
2006-03-07 21:47:00,89.722,89.747,89.722,89.744,894099993.0
2006-03-07 21:48:00,89.736,89.748,89.728,89.743,290399999.0
2006-03-07 21:49:00,89.75,89.76,89.718,89.728,711899998.0
2006-03-07 21:50:00,89.743,89.748,89.728,89.736,178899997.0
2006-03-07 21:51:00,89.738,89.749,89.725,89.742,361000003.0
2006-03-07 21:52:00,89.743,89.759,89.72,89.727,623599999.0
2006-03-07 21:53:00,89.736,89.748,89.725,89.743,269000000.0
2006-03-07 21:54:00,89.747,89.747,89.72,89.72,150900000.0
2006-03-07 21:55:00,89.737,89.747,89.725,89.732,175800002.0
2006-03-07 21:56:00,89.745,89.745,89.723,89.729,528100004.0
2006-03-07 21:57:00,89.737,89.737,89.716,89.716,135100000.0
2006-03-07 21:58:00,89.729,89.746,89.727,89.738,292099993.0
2006-03-07 21:59:00,89.747,89.773,89.734,89.762,572600003.0
2006-03-07 22:00:00,89.765,89.775,89.74,89.753,651699998.0
2006-03-07 22:01:00,89.772,89.777,89.743,89.755,788099995.0
2006-03-07 22:02:00,89.755,89.765,89.732,89.74,1261899999.0
2006-03-07 22:03:00,89.736,89.767,89.736,89.757,346000002.0
2006-03-07 22:04:00,89.761,89.772,89.746,89.766,845999995.0
2006-03-07 22:05:00,89.744,89.768,89.736,89.757,269799999.0
2006-03-07 22:06:00,89.739,89.757,89.733,89.752,234299995.0
2006-03-07 22:07:00,89.751,89.752,89.733,89.733,158800002.0
2006-03-07 22:08:00,89.735,89.751,89.713,89.733,288399999.0
2006-03-07 22:09:00,89.718,89.735,89.709,89.73,513700007.0
2006-03-07 22:10:00,89.72,89.74,89.704,89.727,212000001.0
2006-03-07 22:11:00,89.738,89.752,89.719,89.73,310200001.0
2006-03-07 22:12:00,89.727,89.75,89.707,89.745,343399995.0
2006-03-07 22:13:00,89.735,89.755,89.725,89.747,469500000.0
2006-03-07 22:14:00,89.732,89.755,89.73,89.755,200699997.0
2006-03-07 22:15:00,89.756,89.766,89.741,89.743,564099995.0
2006-03-07 22:16:00,89.742,89.765,89.735,89.758,426300003.0
2006-03-07 22:17:00,89.74,89.767,89.74,89.755,103000000.0
2006-03-07 22:18:00,89.738,89.76,89.736,89.752,265499999.0
2006-03-07 22:19:00,89.757,89.76,89.73,89.73,220299998.0
2006-03-07 22:20:00,89.755,89.76,89.74,89.749,108300000.0
2006-03-07 22:21:00,89.752,89.76,89.735,89.74,123100000.0
2006-03-07 22:22:00,89.748,89.76,89.734,89.752,413999998.0
2006-03-07 22:23:00,89.754,89.763,89.738,89.745,143099999.0
2006-03-07 22:24:00,89.767,89.767,89.745,89.757,111400001.0
2006-03-07 22:25:00,89.749,89.769,89.749,89.769,252200001.0
2006-03-07 22:26:00,89.74,89.767,89.74,89.743,220900000.0
2006-03-07 22:27:00,89.769,89.769,89.741,89.749,798100002.0
2006-03-07 22:28:00,89.748,89.775,89.744,89.757,358299998.0
2006-03-07 22:29:00,89.763,89.77,89.731,89.731,276599998.0
2006-03-07 22:30:00,89.746,89.769,89.734,89.769,461699998.0
2006-03-07 22:31:00,89.765,89.765,89.746,89.75,197600001.0
2006-03-07 22:32:00,89.756,89.765,89.735,89.739,225399997.0
2006-03-07 22:33:00,89.741,89.765,89.741,89.762,589900004.0
2006-03-07 22:34:00,89.742,89.763,89.738,89.76,407500004.0
2006-03-07 22:35:00,89.768,89.768,89.741,89.741,415800004.0
2006-03-07 22:36:00,89.76,89.762,89.736,89.741,441599999.0
2006-03-07 22:37:00,89.753,89.753,89.73,89.737,213100002.0
2006-03-07 22:38:00,89.735,89.752,89.729,89.75,193600001.0
2006-03-07 22:39:00,89.753,89.753,89.726,89.732,217799999.0
2006-03-07 22:40:00,89.729,89.745,89.718,89.733,318699999.0
2006-03-07 22:41:00,89.735,89.743,89.721,89.723,277800000.0
2006-03-07 22:42:00,89.729,89.74,89.71,89.73,253199998.0
2006-03-07 22:43:00,89.74,89.75,89.719,89.721,488500001.0
2006-03-07 22:44:00,89.714,89.733,89.7,89.72,357999999.0
2006-03-07 22:45:00,89.726,89.734,89.696,89.706,278800001.0
2006-03-07 22:46:00,89.725,89.73,89.699,89.709,276499998.0
2006-03-07 22:47:00,89.725,89.73,89.704,89.71,395800000.0
2006-03-07 22:48:00,89.725,89.73,89.69,89.692,564400009.0
2006-03-07 22:49:00,89.7,89.733,89.7,89.724,465999997.0
2006-03-07 22:50:00,89.729,89.729,89.697,89.697,268599994.0
2006-03-07 22:51:00,89.697,89.723,89.69,89.698,643199996.0
2006-03-07 22:52:00,89.721,89.727,89.709,89.709,198200000.0
2006-03-07 22:53:00,89.714,89.729,89.665,89.718,386699994.0
2006-03-07 22:54:00,89.699,89.73,89.699,89.725,223400001.0
2006-03-07 22:55:00,89.725,89.727,89.704,89.706,415499999.0
2006-03-07 22:56:00,89.7,89.725,89.7,89.72,225100003.0
2006-03-07 22:57:00,89.708,89.725,89.686,89.72,247199998.0
2006-03-07 22:58:00,89.702,89.725,89.698,89.705,132799999.0
2006-03-07 22:59:00,89.693,89.718,89.639,89.694,208999997.0
2006-03-07 23:00:00,89.726,89.726,89.697,89.721,233700000.0
2006-03-07 23:01:00,89.714,89.732,89.709,89.726,77300001.0
2006-03-07 23:02:00,89.721,89.732,89.708,89.73,191599999.0
2006-03-07 23:03:00,89.718,89.731,89.701,89.723,284900002.0
2006-03-07 23:04:00,89.709,89.716,89.687,89.693,68800000.0
2006-03-07 23:05:00,89.708,89.728,89.707,89.727,92400001.0
2006-03-07 23:06:00,89.703,89.734,89.703,89.734,169600002.0
2006-03-07 23:07:00,89.73,89.742,89.709,89.73,295199998.0
2006-03-07 23:08:00,89.717,89.744,89.711,89.735,337599996.0
2006-03-07 23:09:00,89.72,89.735,89.717,89.72,118800003.0
2006-03-07 23:10:00,89.735,89.735,89.72,89.72,91999999.0
2006-03-07 23:11:00,89.722,89.74,89.713,89.735,203499995.0
2006-03-07 23:12:00,89.736,89.747,89.716,89.734,248099996.0
2006-03-07 23:13:00,89.743,89.744,89.723,89.724,72900000.0
2006-03-07 23:14:00,89.744,89.756,89.734,89.745,179299996.0
2006-03-07 23:15:00,89.728,89.756,89.728,89.745,190599999.0
2006-03-07 23:16:00,89.74,89.755,89.721,89.74,220899999.0
2006-03-07 23:17:00,89.721,89.759,89.721,89.757,328499995.0
2006-03-07 23:18:00,89.757,89.757,89.733,89.733,146699998.0
2006-03-07 23:19:00,89.727,89.746,89.718,89.732,181000002.0
2006-03-07 23:20:00,89.749,89.755,89.728,89.739,192999994.0
2006-03-07 23:21:00,89.731,89.757,89.731,89.757,212199999.0
2006-03-07 23:22:00,89.746,89.764,89.733,89.746,183499998.0
2006-03-07 23:23:00,89.745,89.758,89.727,89.744,198700003.0
2006-03-07 23:24:00,89.75,89.755,89.732,89.732,372799992.0
2006-03-07 23:25:00,89.743,89.754,89.737,89.751,20300000.0
2006-03-07 23:26:00,89.753,89.763,89.737,89.755,136399998.0
2006-03-07 23:27:00,89.752,89.753,89.717,89.751,162999998.0
2006-03-07 23:28:00,89.756,89.765,89.74,89.755,135599998.0
2006-03-07 23:29:00,89.745,89.758,89.726,89.745,387899999.0
2006-03-07 23:30:00,89.733,89.745,89.722,89.742,151900000.0
2006-03-07 23:31:00,89.726,89.747,89.724,89.747,167600000.0
2006-03-07 23:32:00,89.743,89.745,89.716,89.722,311299997.0
2006-03-07 23:33:00,89.721,89.743,89.716,89.725,401899999.0
2006-03-07 23:34:00,89.714,89.729,89.695,89.719,262500000.0
2006-03-07 23:35:00,89.705,89.723,89.675,89.708,245600000.0
2006-03-07 23:36:00,89.719,89.725,89.705,89.705,173900002.0
2006-03-07 23:37:00,89.708,89.722,89.698,89.71,95500002.0
2006-03-07 23:38:00,89.697,89.697,89.645,89.662,245499999.0
2006-03-07 23:39:00,89.69,89.695,89.67,89.67,158800001.0
2006-03-07 23:40:00,89.674,89.707,89.669,89.702,254700004.0
2006-03-07 23:41:00,89.697,89.724,89.697,89.718,188099997.0
2006-03-07 23:42:00,89.705,89.71,89.68,89.68,243500002.0
2006-03-07 23:43:00,89.69,89.71,89.69,89.71,207699999.0
2006-03-07 23:44:00,89.7,89.71,89.676,89.697,427500006.0
2006-03-07 23:45:00,89.695,89.713,89.68,89.687,280900002.0
2006-03-07 23:46:00,89.708,89.708,89.676,89.692,204499994.0
2006-03-07 23:47:00,89.702,89.708,89.682,89.688,280599996.0
2006-03-07 23:48:00,89.686,89.707,89.685,89.702,239999999.0
2006-03-07 23:49:00,89.691,89.703,89.678,89.699,140900000.0
2006-03-07 23:50:00,89.69,89.702,89.67,89.688,169499998.0
2006-03-07 23:51:00,89.673,89.698,89.667,89.694,264300000.0
2006-03-07 23:52:00,89.693,89.705,89.678,89.692,175599998.0
2006-03-07 23:53:00,89.69,89.704,89.686,89.701,184099996.0
2006-03-07 23:54:00,89.706,89.709,89.686,89.693,231199995.0
2006-03-07 23:55:00,89.675,89.702,89.675,89.702,132600001.0
2006-03-07 23:56:00,89.705,89.705,89.679,89.679,329099998.0
2006-03-07 23:57:00,89.678,89.695,89.667,89.667,183000000.0
2006-03-07 23:58:00,89.671,89.69,89.666,89.675,222300001.0
2006-03-07 23:59:00,89.685,89.685,89.67,89.67,41699999.0
2006-03-08 00:00:00,89.685,89.69,89.664,89.666,265300003.0
2006-03-08 00:01:00,89.664,89.708,89.664,89.706,117399999.0
2006-03-08 00:02:00,89.697,89.709,89.68,89.681,222800001.0
2006-03-08 00:03:00,89.69,89.7,89.674,89.684,237099997.0
2006-03-08 00:04:00,89.687,89.694,89.653,89.66,189200000.0
2006-03-08 00:05:00,89.669,89.685,89.644,89.665,237599998.0
2006-03-08 00:06:00,89.653,89.684,89.652,89.675,304899998.0
2006-03-08 00:07:00,89.675,89.691,89.649,89.649,145900001.0
2006-03-08 00:08:00,89.65,89.672,89.638,89.66,287500002.0
2006-03-08 00:09:00,89.655,89.677,89.623,89.649,197900001.0
2006-03-08 00:10:00,89.637,89.684,89.626,89.649,262600002.0
2006-03-08 00:11:00,89.63,89.661,89.622,89.655,252699994.0
2006-03-08 00:12:00,89.649,89.668,89.632,89.65,219000001.0
2006-03-08 00:13:00,89.649,89.674,89.614,89.614,171199999.0
2006-03-08 00:14:00,89.637,89.663,89.61,89.61,236700001.0
2006-03-08 00:15:00,89.631,89.644,89.605,89.62,197800001.0
2006-03-08 00:16:00,89.623,89.649,89.611,89.622,177800001.0
2006-03-08 00:17:00,89.61,89.651,89.591,89.651,153100000.0
2006-03-08 00:18:00,89.594,89.631,89.591,89.606,297299998.0
2006-03-08 00:19:00,89.605,89.636,89.593,89.6,379899998.0
2006-03-08 00:20:00,89.603,89.629,89.595,89.61,240700000.0
2006-03-08 00:21:00,89.603,89.659,89.589,89.625,202200001.0
2006-03-08 00:22:00,89.609,89.641,89.609,89.641,154999998.0
2006-03-08 00:23:00,89.626,89.647,89.605,89.626,325200003.0
2006-03-08 00:24:00,89.676,89.676,89.62,89.624,293400003.0
2006-03-08 00:25:00,89.631,89.645,89.617,89.639,193500001.0
2006-03-08 00:26:00,89.623,89.636,89.607,89.623,135899998.0
2006-03-08 00:27:00,89.628,89.643,89.615,89.617,253499998.0
2006-03-08 00:28:00,89.627,89.633,89.606,89.619,177500000.0
2006-03-08 00:29:00,89.61,89.632,89.599,89.632,261300001.0
2006-03-08 00:30:00,89.607,89.624,89.599,89.623,83800000.0
2006-03-08 00:31:00,89.614,89.622,89.599,89.611,201500004.0
2006-03-08 00:32:00,89.624,89.629,89.592,89.61,207399997.0
2006-03-08 00:33:00,89.614,89.628,89.597,89.628,263799995.0
2006-03-08 00:34:00,89.622,89.622,89.577,89.577,123899998.0
2006-03-08 00:35:00,89.595,89.621,89.595,89.62,251200002.0
2006-03-08 00:36:00,89.622,89.628,89.601,89.622,206099999.0
2006-03-08 00:37:00,89.602,89.626,89.596,89.625,277399998.0
2006-03-08 00:38:00,89.627,89.644,89.611,89.621,232500004.0
2006-03-08 00:39:00,89.64,89.653,89.627,89.63,246700000.0
2006-03-08 00:40:00,89.65,89.65,89.624,89.63,192499999.0
2006-03-08 00:41:00,89.634,89.657,89.634,89.657,116099998.0
2006-03-08 00:42:00,89.655,89.66,89.638,89.647,321300001.0
2006-03-08 00:43:00,89.634,89.66,89.634,89.66,32700000.0
2006-03-08 00:44:00,89.637,89.654,89.628,89.648,254299996.0
2006-03-08 00:45:00,89.65,89.654,89.63,89.637,182399997.0
2006-03-08 00:46:00,89.657,89.662,89.641,89.644,259299997.0
2006-03-08 00:47:00,89.645,89.663,89.63,89.654,365900000.0
2006-03-08 00:48:00,89.657,89.657,89.627,89.627,296199997.0
2006-03-08 00:49:00,89.632,89.65,89.62,89.624,273900006.0
2006-03-08 00:50:00,89.606,89.628,89.606,89.619,333099997.0
2006-03-08 00:51:00,89.585,89.612,89.582,89.601,237999999.0
2006-03-08 00:52:00,89.614,89.63,89.592,89.613,165800002.0
2006-03-08 00:53:00,89.643,89.645,89.62,89.63,210899997.0
2006-03-08 00:54:00,89.628,89.64,89.612,89.633,142600000.0
2006-03-08 00:55:00,89.62,89.651,89.62,89.651,243499994.0
2006-03-08 00:56:00,89.626,89.658,89.626,89.654,237799999.0
2006-03-08 00:57:00,89.662,89.667,89.644,89.652,188999997.0
2006-03-08 00:58:00,89.657,89.673,89.644,89.67,254600001.0
2006-03-08 00:59:00,89.683,89.683,89.66,89.669,196099996.0
2006-03-08 01:00:00,89.653,89.684,89.653,89.681,207399997.0
2006-03-08 01:01:00,89.681,89.681,89.657,89.663,123700000.0
2006-03-08 01:02:00,89.667,89.689,89.653,89.682,203400003.0
2006-03-08 01:03:00,89.651,89.684,89.651,89.684,159100001.0
2006-03-08 01:04:00,89.667,89.686,89.655,89.668,61600000.0
2006-03-08 01:05:00,89.641,89.662,89.641,89.662,54999999.0
2006-03-08 01:06:00,89.642,89.666,89.64,89.658,287299997.0
2006-03-08 01:07:00,89.642,89.661,89.623,89.638,130800000.0
2006-03-08 01:08:00,89.655,89.664,89.645,89.652,148800002.0
2006-03-08 01:09:00,89.637,89.657,89.633,89.657,114599997.0
2006-03-08 01:10:00,89.662,89.666,89.649,89.649,295500004.0
2006-03-08 01:11:00,89.658,89.67,89.645,89.67,229199999.0
2006-03-08 01:12:00,89.653,89.671,89.647,89.651,357000000.0
2006-03-08 01:13:00,89.645,89.672,89.643,89.664,157300001.0
2006-03-08 01:14:00,89.651,89.661,89.633,89.633,122099999.0
2006-03-08 01:15:00,89.652,89.663,89.633,89.635,193099998.0
2006-03-08 01:16:00,89.641,89.664,89.638,89.652,281500001.0
2006-03-08 01:17:00,89.63,89.655,89.63,89.655,221800002.0
2006-03-08 01:18:00,89.66,89.66,89.642,89.649,109699999.0
2006-03-08 01:19:00,89.655,89.66,89.64,89.64,195500002.0
2006-03-08 01:20:00,89.632,89.669,89.632,89.653,268800003.0
2006-03-08 01:21:00,89.633,89.652,89.622,89.636,217700003.0
2006-03-08 01:22:00,89.642,89.66,89.629,89.643,148200000.0
2006-03-08 01:23:00,89.655,89.656,89.632,89.638,184600001.0
2006-03-08 01:24:00,89.643,89.643,89.613,89.613,180899999.0
2006-03-08 01:25:00,89.629,89.647,89.616,89.644,114799998.0
2006-03-08 01:26:00,89.629,89.645,89.618,89.642,159400000.0
2006-03-08 01:27:00,89.635,89.65,89.631,89.65,253500000.0
2006-03-08 01:28:00,89.631,89.65,89.628,89.645,185100000.0
2006-03-08 01:29:00,89.608,89.646,89.608,89.631,174399999.0
2006-03-08 01:30:00,89.642,89.654,89.632,89.632,202899997.0
2006-03-08 01:31:00,89.636,89.655,89.619,89.622,247599999.0
2006-03-08 01:32:00,89.627,89.633,89.612,89.62,246199999.0
2006-03-08 01:33:00,89.621,89.621,89.604,89.604,45200000.0
2006-03-08 01:34:00,89.591,89.611,89.569,89.579,355999996.0
2006-03-08 01:35:00,89.589,89.603,89.577,89.589,148099998.0
2006-03-08 01:36:00,89.601,89.601,89.566,89.566,187499997.0
2006-03-08 01:37:00,89.568,89.582,89.55,89.571,278600000.0
2006-03-08 01:38:00,89.57,89.578,89.55,89.574,250799999.0
2006-03-08 01:39:00,89.566,89.578,89.551,89.565,208100001.0
2006-03-08 01:40:00,89.581,89.585,89.564,89.566,287399995.0
2006-03-08 01:41:00,89.582,89.594,89.569,89.574,180099999.0
2006-03-08 01:42:00,89.562,89.582,89.554,89.577,242799994.0
2006-03-08 01:43:00,89.578,89.593,89.568,89.577,151799998.0
2006-03-08 01:44:00,89.585,89.616,89.585,89.616,90199999.0
2006-03-08 01:45:00,89.618,89.618,89.592,89.613,176600000.0
2006-03-08 01:46:00,89.617,89.63,89.601,89.602,246800001.0
2006-03-08 01:47:00,89.589,89.606,89.584,89.598,168999999.0
2006-03-08 01:48:00,89.601,89.612,89.572,89.604,295799997.0
2006-03-08 01:49:00,89.586,89.603,89.579,89.595,287699996.0
2006-03-08 01:50:00,89.588,89.604,89.568,89.574,407900002.0
2006-03-08 01:51:00,89.579,89.591,89.568,89.579,263800001.0
2006-03-08 01:52:00,89.56,89.58,89.56,89.575,164799998.0
2006-03-08 01:53:00,89.577,89.591,89.559,89.562,174099999.0
2006-03-08 01:54:00,89.576,89.606,89.576,89.596,238500000.0
2006-03-08 01:55:00,89.581,89.61,89.573,89.582,280500001.0
2006-03-08 01:56:00,89.59,89.6,89.57,89.579,440699997.0
2006-03-08 01:57:00,89.598,89.605,89.581,89.584,202299998.0
2006-03-08 01:58:00,89.59,89.616,89.586,89.616,339700000.0
2006-03-08 01:59:00,89.604,89.618,89.589,89.618,192000001.0
2006-03-08 02:00:00,89.612,89.629,89.597,89.612,250299998.0
2006-03-08 02:01:00,89.634,89.645,89.609,89.635,209600000.0
2006-03-08 02:02:00,89.638,89.653,89.636,89.652,186800000.0
2006-03-08 02:03:00,89.643,89.655,89.622,89.622,263299997.0
2006-03-08 02:04:00,89.649,89.651,89.634,89.636,90899999.0
2006-03-08 02:05:00,89.636,89.66,89.636,89.66,120999999.0
2006-03-08 02:06:00,89.645,89.669,89.643,89.656,301699998.0
2006-03-08 02:07:00,89.647,89.68,89.647,89.68,220599998.0
2006-03-08 02:08:00,89.674,89.697,89.674,89.697,338700000.0
2006-03-08 02:09:00,89.692,89.692,89.67,89.678,274400000.0
2006-03-08 02:10:00,89.671,89.671,89.639,89.644,138999999.0
2006-03-08 02:11:00,89.655,89.67,89.629,89.639,207800001.0
2006-03-08 02:12:00,89.644,89.663,89.637,89.65,175899997.0
2006-03-08 02:13:00,89.634,89.65,89.623,89.629,293300001.0
2006-03-08 02:14:00,89.647,89.657,89.633,89.633,262299998.0
2006-03-08 02:15:00,89.641,89.647,89.617,89.622,474099996.0
2006-03-08 02:16:00,89.609,89.642,89.602,89.615,250299996.0
2006-03-08 02:17:00,89.611,89.611,89.575,89.595,153100001.0
2006-03-08 02:18:00,89.576,89.6,89.573,89.6,234100003.0
2006-03-08 02:19:00,89.587,89.618,89.585,89.606,194700002.0
2006-03-08 02:20:00,89.603,89.614,89.588,89.599,120199999.0
2006-03-08 02:21:00,89.613,89.613,89.59,89.59,242099997.0
2006-03-08 02:22:00,89.579,89.607,89.574,89.607,248700004.0
2006-03-08 02:23:00,89.61,89.618,89.585,89.604,212099998.0
2006-03-08 02:24:00,89.614,89.634,89.606,89.622,246700002.0
2006-03-08 02:25:00,89.635,89.644,89.615,89.623,244499999.0
2006-03-08 02:26:00,89.635,89.653,89.618,89.635,309299997.0
2006-03-08 02:27:00,89.639,89.639,89.602,89.602,345100001.0
2006-03-08 02:28:00,89.613,89.626,89.597,89.626,184800001.0
2006-03-08 02:29:00,89.634,89.649,89.621,89.625,342599999.0
2006-03-08 02:30:00,89.6,89.625,89.598,89.608,208200002.0
2006-03-08 02:31:00,89.612,89.613,89.593,89.593,146499998.0
2006-03-08 02:32:00,89.605,89.605,89.571,89.594,153200000.0
2006-03-08 02:33:00,89.588,89.597,89.572,89.583,227199996.0
2006-03-08 02:34:00,89.583,89.597,89.562,89.571,218499997.0
2006-03-08 02:35:00,89.58,89.585,89.558,89.568,241600000.0
2006-03-08 02:36:00,89.564,89.588,89.561,89.573,251399997.0
2006-03-08 02:37:00,89.551,89.565,89.531,89.545,196700001.0
2006-03-08 02:38:00,89.545,89.577,89.545,89.572,171800004.0
2006-03-08 02:39:00,89.559,89.584,89.559,89.582,244300001.0
2006-03-08 02:40:00,89.562,89.58,89.555,89.567,203500002.0
2006-03-08 02:41:00,89.563,89.57,89.541,89.553,312999997.0
2006-03-08 02:42:00,89.54,89.557,89.53,89.555,401999994.0
2006-03-08 02:43:00,89.549,89.555,89.524,89.524,122600002.0
2006-03-08 02:44:00,89.547,89.554,89.531,89.537,236099997.0
2006-03-08 02:45:00,89.523,89.548,89.523,89.548,125099998.0
2006-03-08 02:46:00,89.535,89.549,89.517,89.534,303399998.0
2006-03-08 02:47:00,89.508,89.528,89.505,89.525,118600000.0
2006-03-08 02:48:00,89.512,89.53,89.507,89.525,312300002.0
2006-03-08 02:49:00,89.522,89.528,89.501,89.528,186899999.0
2006-03-08 02:50:00,89.542,89.542,89.516,89.516,187499999.0
2006-03-08 02:51:00,89.522,89.522,89.478,89.478,142900002.0
2006-03-08 02:52:00,89.472,89.493,89.468,89.487,244199998.0
2006-03-08 02:53:00,89.48,89.497,89.463,89.483,143199998.0
2006-03-08 02:54:00,89.485,89.505,89.481,89.497,234800001.0
2006-03-08 02:55:00,89.501,89.501,89.43,89.43,180099999.0
2006-03-08 02:56:00,89.443,89.454,89.411,89.424,367500000.0
2006-03-08 02:57:00,89.41,89.438,89.406,89.426,294499994.0
2006-03-08 02:58:00,89.412,89.44,89.411,89.411,192699996.0
2006-03-08 02:59:00,89.419,89.443,89.405,89.419,461400005.0
2006-03-08 03:00:00,89.42,89.441,89.411,89.425,295699997.0
2006-03-08 03:01:00,89.421,89.428,89.397,89.41,211000001.0
2006-03-08 03:02:00,89.427,89.43,89.402,89.423,291899998.0
2006-03-08 03:03:00,89.425,89.435,89.409,89.421,144499999.0
2006-03-08 03:04:00,89.407,89.43,89.407,89.43,118400001.0
2006-03-08 03:05:00,89.43,89.43,89.408,89.408,309499998.0
2006-03-08 03:06:00,89.424,89.43,89.409,89.423,180699998.0
2006-03-08 03:07:00,89.414,89.43,89.398,89.407,180800000.0
2006-03-08 03:08:00,89.428,89.428,89.399,89.408,302499994.0
2006-03-08 03:09:00,89.427,89.438,89.414,89.414,247999999.0
2006-03-08 03:10:00,89.416,89.43,89.399,89.41,239099996.0
2006-03-08 03:11:00,89.427,89.427,89.398,89.405,107000000.0
2006-03-08 03:12:00,89.414,89.451,89.414,89.45,164799996.0
2006-03-08 03:13:00,89.436,89.467,89.431,89.454,394599996.0
2006-03-08 03:14:00,89.448,89.473,89.448,89.469,259700001.0
2006-03-08 03:15:00,89.441,89.459,89.431,89.451,99000002.0
2006-03-08 03:16:00,89.441,89.462,89.438,89.449,94300000.0
2006-03-08 03:17:00,89.431,89.443,89.429,89.437,46100000.0
2006-03-08 03:18:00,89.432,89.433,89.413,89.413,60700000.0
2006-03-08 03:19:00,89.439,89.439,89.41,89.411,150500001.0
2006-03-08 03:20:00,89.431,89.447,89.418,89.443,100499999.0
2006-03-08 03:21:00,89.44,89.451,89.416,89.43,386499998.0
2006-03-08 03:22:00,89.437,89.462,89.437,89.455,259099998.0
2006-03-08 03:23:00,89.438,89.453,89.418,89.434,233800004.0
2006-03-08 03:24:00,89.421,89.445,89.416,89.443,192500000.0
2006-03-08 03:25:00,89.431,89.445,89.404,89.431,408700004.0
2006-03-08 03:26:00,89.425,89.425,89.402,89.406,170099999.0
2006-03-08 03:27:00,89.418,89.444,89.418,89.426,177399998.0
2006-03-08 03:28:00,89.431,89.431,89.414,89.414,64200001.0
2006-03-08 03:29:00,89.424,89.424,89.386,89.39,215499997.0
2006-03-08 03:30:00,89.404,89.404,89.374,89.375,167399999.0
2006-03-08 03:31:00,89.373,89.391,89.358,89.372,150699999.0
2006-03-08 03:32:00,89.375,89.394,89.363,89.385,288600001.0
2006-03-08 03:33:00,89.377,89.408,89.377,89.396,322000001.0
2006-03-08 03:34:00,89.397,89.398,89.374,89.378,187000000.0
2006-03-08 03:35:00,89.376,89.409,89.376,89.387,219700000.0
2006-03-08 03:36:00,89.364,89.386,89.358,89.378,201699998.0
2006-03-08 03:37:00,89.363,89.385,89.347,89.36,171899998.0
2006-03-08 03:38:00,89.357,89.371,89.335,89.353,125500003.0
2006-03-08 03:39:00,89.361,89.384,89.355,89.367,273199999.0
2006-03-08 03:40:00,89.378,89.39,89.358,89.371,159899996.0
2006-03-08 03:41:00,89.371,89.393,89.371,89.391,324400000.0
2006-03-08 03:42:00,89.393,89.409,89.374,89.389,229099998.0
2006-03-08 03:43:00,89.401,89.404,89.381,89.399,251900000.0
2006-03-08 03:44:00,89.374,89.42,89.346,89.42,239399998.0
2006-03-08 03:45:00,89.413,89.419,89.388,89.394,207299999.0
2006-03-08 03:46:00,89.397,89.399,89.377,89.38,272299997.0
2006-03-08 03:47:00,89.384,89.404,89.376,89.389,235000000.0
2006-03-08 03:48:00,89.363,89.381,89.353,89.372,80200001.0
2006-03-08 03:49:00,89.382,89.388,89.358,89.376,247700002.0
2006-03-08 03:50:00,89.378,89.38,89.347,89.37,243100002.0
2006-03-08 03:51:00,89.366,89.378,89.332,89.35,145300002.0
2006-03-08 03:52:00,89.355,89.366,89.334,89.349,316300001.0
2006-03-08 03:53:00,89.341,89.366,89.341,89.364,153100000.0
2006-03-08 03:54:00,89.364,89.371,89.347,89.354,160600000.0
2006-03-08 03:55:00,89.368,89.383,89.349,89.378,278999999.0
2006-03-08 03:56:00,89.381,89.381,89.359,89.365,254299998.0
2006-03-08 03:57:00,89.376,89.376,89.35,89.35,101500000.0
2006-03-08 03:58:00,89.352,89.364,89.33,89.35,163699998.0
2006-03-08 03:59:00,89.357,89.38,89.345,89.37,93800000.0
2006-03-08 04:00:00,89.366,89.381,89.347,89.376,242599998.0
2006-03-08 04:01:00,89.373,89.39,89.367,89.385,326099993.0
2006-03-08 04:02:00,89.379,89.401,89.373,89.401,212899999.0
2006-03-08 04:03:00,89.389,89.414,89.385,89.412,204299999.0
2006-03-08 04:04:00,89.398,89.424,89.382,89.419,262999999.0
2006-03-08 04:05:00,89.411,89.428,89.41,89.428,172499998.0
2006-03-08 04:06:00,89.409,89.455,89.409,89.45,196700004.0
2006-03-08 04:07:00,89.445,89.458,89.43,89.43,114000000.0
2006-03-08 04:08:00,89.418,89.437,89.411,89.432,227599997.0
2006-03-08 04:09:00,89.418,89.435,89.403,89.423,344700000.0
2006-03-08 04:10:00,89.427,89.435,89.41,89.421,230299995.0
2006-03-08 04:11:00,89.418,89.429,89.398,89.429,264300000.0
2006-03-08 04:12:00,89.421,89.444,89.421,89.439,217199997.0
2006-03-08 04:13:00,89.43,89.435,89.419,89.422,245899999.0
2006-03-08 04:14:00,89.415,89.435,89.414,89.418,188400001.0
2006-03-08 04:15:00,89.416,89.437,89.414,89.437,219100000.0
2006-03-08 04:16:00,89.433,89.437,89.414,89.42,183900002.0
2006-03-08 04:17:00,89.424,89.435,89.415,89.423,232500003.0
2006-03-08 04:18:00,89.431,89.438,89.414,89.418,181099997.0
2006-03-08 04:19:00,89.437,89.455,89.428,89.446,277400001.0
2006-03-08 04:20:00,89.41,89.45,89.41,89.45,263799998.0
2006-03-08 04:21:00,89.448,89.448,89.422,89.43,173399997.0
2006-03-08 04:22:00,89.447,89.447,89.434,89.434,41200000.0
2006-03-08 04:23:00,89.431,89.448,89.43,89.442,162099997.0
2006-03-08 04:24:00,89.451,89.463,89.441,89.443,187600002.0
2006-03-08 04:25:00,89.455,89.474,89.451,89.468,283400002.0
2006-03-08 04:26:00,89.456,89.474,89.455,89.474,88999998.0
2006-03-08 04:27:00,89.475,89.491,89.46,89.472,71100000.0
2006-03-08 04:28:00,89.481,89.497,89.473,89.489,193799999.0
2006-03-08 04:29:00,89.485,89.505,89.471,89.475,151300000.0
2006-03-08 04:30:00,89.485,89.501,89.475,89.494,182200001.0
2006-03-08 04:31:00,89.478,89.498,89.475,89.488,139500000.0
2006-03-08 04:32:00,89.475,89.489,89.464,89.477,136099997.0
2006-03-08 04:33:00,89.474,89.481,89.458,89.463,214699997.0
2006-03-08 04:34:00,89.467,89.484,89.457,89.465,315300002.0
2006-03-08 04:35:00,89.471,89.49,89.471,89.483,200900000.0
2006-03-08 04:36:00,89.48,89.495,89.471,89.495,149799996.0
2006-03-08 04:37:00,89.476,89.493,89.466,89.486,212700002.0
2006-03-08 04:38:00,89.462,89.482,89.458,89.482,195500000.0
2006-03-08 04:39:00,89.491,89.498,89.461,89.48,155299997.0
2006-03-08 04:40:00,89.468,89.488,89.456,89.488,152600002.0
2006-03-08 04:41:00,89.475,89.496,89.473,89.493,220100000.0
2006-03-08 04:42:00,89.478,89.49,89.464,89.49,203400000.0
2006-03-08 04:43:00,89.469,89.49,89.467,89.49,170900003.0
2006-03-08 04:44:00,89.483,89.496,89.477,89.492,171500002.0
2006-03-08 04:45:00,89.493,89.503,89.485,89.497,114800002.0
2006-03-08 04:46:00,89.501,89.516,89.484,89.491,165599997.0
2006-03-08 04:47:00,89.506,89.516,89.491,89.491,224800001.0
2006-03-08 04:48:00,89.491,89.507,89.489,89.503,97199996.0
2006-03-08 04:49:00,89.49,89.505,89.477,89.505,188499998.0
2006-03-08 04:50:00,89.505,89.51,89.485,89.491,257300000.0
2006-03-08 04:51:00,89.5,89.505,89.482,89.482,207100001.0
2006-03-08 04:52:00,89.509,89.529,89.498,89.519,49400000.0
2006-03-08 04:53:00,89.511,89.524,89.494,89.507,145599998.0
2006-03-08 04:54:00,89.504,89.504,89.472,89.474,190300001.0
2006-03-08 04:55:00,89.482,89.5,89.482,89.5,38099999.0
2006-03-08 04:56:00,89.481,89.505,89.475,89.495,194399996.0
2006-03-08 04:57:00,89.484,89.5,89.48,89.495,111099998.0
2006-03-08 04:58:00,89.5,89.5,89.482,89.482,95599997.0
2006-03-08 04:59:00,89.493,89.498,89.472,89.485,169099995.0
2006-03-08 05:00:00,89.481,89.504,89.478,89.504,339099999.0
2006-03-08 05:01:00,89.481,89.503,89.468,89.496,306299999.0
2006-03-08 05:02:00,89.473,89.502,89.457,89.502,181599997.0
2006-03-08 05:03:00,89.507,89.507,89.49,89.5,82299999.0
2006-03-08 05:04:00,89.49,89.51,89.483,89.488,182300002.0
2006-03-08 05:05:00,89.484,89.515,89.484,89.503,267199998.0
2006-03-08 05:06:00,89.483,89.503,89.48,89.483,298599999.0
2006-03-08 05:07:00,89.479,89.495,89.476,89.493,64799999.0
2006-03-08 05:08:00,89.48,89.495,89.473,89.495,190000005.0
2006-03-08 05:09:00,89.486,89.5,89.463,89.495,222999995.0
2006-03-08 05:10:00,89.482,89.5,89.471,89.495,282000002.0
2006-03-08 05:11:00,89.5,89.5,89.472,89.472,84500000.0
2006-03-08 05:12:00,89.492,89.505,89.482,89.495,169999998.0
2006-03-08 05:13:00,89.502,89.502,89.482,89.482,94699999.0
2006-03-08 05:14:00,89.483,89.501,89.481,89.501,208299999.0
2006-03-08 05:15:00,89.495,89.508,89.485,89.498,230099997.0
2006-03-08 05:16:00,89.491,89.505,89.49,89.5,232399993.0
2006-03-08 05:17:00,89.479,89.506,89.479,89.506,245699999.0
2006-03-08 05:18:00,89.512,89.512,89.474,89.48,186699997.0
2006-03-08 05:19:00,89.487,89.501,89.482,89.495,101499999.0
2006-03-08 05:20:00,89.488,89.5,89.487,89.5,67600000.0
2006-03-08 05:21:00,89.507,89.507,89.476,89.476,251700000.0
2006-03-08 05:22:00,89.502,89.502,89.456,89.465,200800000.0
2006-03-08 05:23:00,89.495,89.515,89.48,89.5,34700000.0
2006-03-08 05:24:00,89.494,89.522,89.494,89.518,247300000.0
2006-03-08 05:25:00,89.527,89.54,89.513,89.527,246400000.0
2006-03-08 05:26:00,89.539,89.552,89.528,89.551,224399998.0
2006-03-08 05:27:00,89.537,89.55,89.529,89.55,105500002.0
2006-03-08 05:28:00,89.531,89.549,89.511,89.513,194800001.0
2006-03-08 05:29:00,89.502,89.532,89.5,89.531,279600004.0
2006-03-08 05:30:00,89.512,89.535,89.51,89.51,162899999.0
2006-03-08 05:31:00,89.528,89.536,89.51,89.524,247400002.0
2006-03-08 05:32:00,89.502,89.524,89.5,89.515,277700000.0
2006-03-08 05:33:00,89.502,89.518,89.496,89.518,267899995.0
2006-03-08 05:34:00,89.511,89.524,89.499,89.51,213099997.0
2006-03-08 05:35:00,89.51,89.52,89.51,89.52,3500000.0
2006-03-08 05:36:00,89.516,89.516,89.503,89.513,86899999.0
2006-03-08 05:37:00,89.5,89.526,89.5,89.505,119300000.0
2006-03-08 05:38:00,89.519,89.52,89.497,89.507,187300000.0
2006-03-08 05:39:00,89.509,89.509,89.478,89.487,222499995.0
2006-03-08 05:40:00,89.502,89.502,89.473,89.476,159499998.0
2006-03-08 05:41:00,89.478,89.493,89.477,89.492,43600001.0
2006-03-08 05:42:00,89.485,89.501,89.485,89.499,84799998.0
2006-03-08 05:43:00,89.502,89.503,89.479,89.488,215799998.0
2006-03-08 05:44:00,89.499,89.513,89.471,89.471,253599998.0
2006-03-08 05:45:00,89.495,89.512,89.476,89.476,284700002.0
2006-03-08 05:46:00,89.49,89.502,89.475,89.487,108200000.0
2006-03-08 05:47:00,89.471,89.493,89.43,89.479,149500001.0
2006-03-08 05:48:00,89.494,89.497,89.471,89.471,146999998.0
2006-03-08 05:49:00,89.493,89.501,89.476,89.476,228300003.0
2006-03-08 05:50:00,89.468,89.49,89.468,89.469,221499999.0
2006-03-08 05:51:00,89.504,89.517,89.487,89.509,296799996.0
2006-03-08 05:52:00,89.492,89.517,89.492,89.507,200699999.0
2006-03-08 05:53:00,89.503,89.516,89.489,89.504,189200004.0
2006-03-08 05:54:00,89.486,89.506,89.486,89.503,200599999.0
2006-03-08 05:55:00,89.493,89.51,89.469,89.49,271600000.0
2006-03-08 05:56:00,89.495,89.513,89.494,89.503,227599995.0
2006-03-08 05:57:00,89.51,89.51,89.49,89.49,103299997.0
2006-03-08 05:58:00,89.486,89.502,89.478,89.498,68699999.0
2006-03-08 05:59:00,89.485,89.503,89.481,89.497,130399997.0
2006-03-08 06:00:00,89.501,89.508,89.48,89.483,190200002.0
2006-03-08 06:01:00,89.497,89.503,89.469,89.485,136700001.0
2006-03-08 06:02:00,89.482,89.505,89.482,89.505,103999999.0
2006-03-08 06:03:00,89.501,89.505,89.479,89.495,191199999.0
2006-03-08 06:04:00,89.482,89.505,89.482,89.5,121400000.0
2006-03-08 06:05:00,89.497,89.505,89.476,89.476,296600002.0
2006-03-08 06:06:00,89.49,89.508,89.478,89.508,274600005.0
2006-03-08 06:07:00,89.5,89.522,89.5,89.522,107399997.0
2006-03-08 06:08:00,89.505,89.527,89.497,89.527,215900000.0
2006-03-08 06:09:00,89.528,89.537,89.512,89.529,182499997.0
2006-03-08 06:10:00,89.525,89.532,89.49,89.49,245999998.0
2006-03-08 06:11:00,89.503,89.517,89.471,89.502,188999999.0
2006-03-08 06:12:00,89.511,89.524,89.494,89.499,173099994.0
2006-03-08 06:13:00,89.517,89.521,89.501,89.516,258699998.0
2006-03-08 06:14:00,89.496,89.513,89.491,89.505,152699999.0
2006-03-08 06:15:00,89.504,89.522,89.488,89.501,108599999.0
2006-03-08 06:16:00,89.523,89.535,89.504,89.535,103000000.0
2006-03-08 06:17:00,89.496,89.523,89.496,89.522,226100002.0
2006-03-08 06:18:00,89.522,89.522,89.496,89.502,71300000.0
2006-03-08 06:19:00,89.514,89.524,89.514,89.524,27900000.0
2006-03-08 06:20:00,89.525,89.536,89.525,89.536,42000000.0
2006-03-08 06:21:00,89.513,89.531,89.507,89.524,68399998.0
2006-03-08 06:22:00,89.529,89.531,89.515,89.515,85000000.0
2006-03-08 06:23:00,89.516,89.537,89.512,89.536,175699995.0
2006-03-08 06:24:00,89.529,89.537,89.509,89.516,210899996.0
2006-03-08 06:25:00,89.506,89.545,89.506,89.528,196800000.0
2006-03-08 06:26:00,89.531,89.536,89.52,89.524,57799999.0
2006-03-08 06:27:00,89.52,89.54,89.517,89.54,214099997.0
2006-03-08 06:28:00,89.537,89.537,89.501,89.501,110500000.0
2006-03-08 06:29:00,89.528,89.535,89.514,89.528,251900004.0
2006-03-08 06:30:00,89.535,89.54,89.514,89.527,105700002.0
2006-03-08 06:31:00,89.535,89.535,89.512,89.512,97499999.0
2006-03-08 06:32:00,89.524,89.546,89.521,89.521,202499996.0
2006-03-08 06:33:00,89.52,89.54,89.512,89.54,279900001.0
2006-03-08 06:34:00,89.532,89.538,89.508,89.533,308999991.0
2006-03-08 06:35:00,89.516,89.545,89.513,89.529,227100002.0
2006-03-08 06:36:00,89.522,89.553,89.522,89.55,185099999.0
2006-03-08 06:37:00,89.547,89.562,89.541,89.562,219899998.0
2006-03-08 06:38:00,89.55,89.571,89.526,89.546,242700001.0
2006-03-08 06:39:00,89.562,89.562,89.537,89.538,210400000.0
2006-03-08 06:40:00,89.539,89.557,89.536,89.552,196299996.0
2006-03-08 06:41:00,89.534,89.556,89.532,89.546,235399999.0
2006-03-08 06:42:00,89.543,89.547,89.515,89.515,235200000.0
2006-03-08 06:43:00,89.525,89.548,89.525,89.544,218200000.0
2006-03-08 06:44:00,89.513,89.533,89.513,89.532,69400000.0
2006-03-08 06:45:00,89.518,89.572,89.518,89.572,212100000.0
2006-03-08 06:46:00,89.55,89.562,89.533,89.545,163599995.0
2006-03-08 06:47:00,89.529,89.557,89.528,89.555,286400001.0
2006-03-08 06:48:00,89.564,89.575,89.551,89.554,252399998.0
2006-03-08 06:49:00,89.562,89.577,89.544,89.562,116800002.0
2006-03-08 06:50:00,89.56,89.56,89.531,89.535,138000000.0
2006-03-08 06:51:00,89.54,89.551,89.522,89.538,262999996.0
2006-03-08 06:52:00,89.525,89.545,89.512,89.536,248200002.0
2006-03-08 06:53:00,89.543,89.543,89.515,89.52,216199998.0
2006-03-08 06:54:00,89.537,89.541,89.514,89.52,119199997.0
2006-03-08 06:55:00,89.537,89.537,89.514,89.517,168300001.0
2006-03-08 06:56:00,89.513,89.53,89.495,89.525,296900000.0
2006-03-08 06:57:00,89.533,89.547,89.518,89.533,179399998.0
2006-03-08 06:58:00,89.536,89.553,89.518,89.553,276299996.0
2006-03-08 06:59:00,89.544,89.555,89.529,89.541,183199999.0
2006-03-08 07:00:00,89.531,89.55,89.522,89.542,232499998.0
2006-03-08 07:01:00,89.537,89.555,89.53,89.552,230900003.0
2006-03-08 07:02:00,89.532,89.55,89.527,89.54,94199999.0
2006-03-08 07:03:00,89.522,89.541,89.517,89.537,177899995.0
2006-03-08 07:04:00,89.525,89.549,89.523,89.543,210699999.0
2006-03-08 07:05:00,89.537,89.54,89.515,89.52,247799996.0
2006-03-08 07:06:00,89.543,89.543,89.525,89.525,104099998.0
2006-03-08 07:07:00,89.527,89.54,89.52,89.535,99000001.0
2006-03-08 07:08:00,89.533,89.535,89.511,89.511,222299996.0
2006-03-08 07:09:00,89.525,89.544,89.513,89.519,168999997.0
2006-03-08 07:10:00,89.528,89.54,89.521,89.535,50200000.0
2006-03-08 07:11:00,89.537,89.545,89.515,89.545,301299999.0
2006-03-08 07:12:00,89.533,89.539,89.514,89.517,212899996.0
2006-03-08 07:13:00,89.537,89.541,89.516,89.528,322199996.0
2006-03-08 07:14:00,89.533,89.54,89.516,89.516,455899996.0
2006-03-08 07:15:00,89.521,89.538,89.515,89.538,155400000.0
2006-03-08 07:16:00,89.51,89.542,89.51,89.533,141600001.0
2006-03-08 07:17:00,89.506,89.53,89.506,89.525,273899996.0
2006-03-08 07:18:00,89.529,89.531,89.515,89.515,39299999.0
2006-03-08 07:19:00,89.515,89.537,89.512,89.526,306199997.0
2006-03-08 07:20:00,89.528,89.537,89.515,89.518,203299999.0
2006-03-08 07:21:00,89.544,89.555,89.533,89.547,157099998.0
2006-03-08 07:22:00,89.543,89.554,89.525,89.554,169399997.0
2006-03-08 07:23:00,89.562,89.562,89.535,89.536,289400001.0
2006-03-08 07:24:00,89.556,89.567,89.542,89.554,217599998.0
2006-03-08 07:25:00,89.553,89.573,89.549,89.572,205799998.0
2006-03-08 07:26:00,89.566,89.578,89.54,89.572,289399997.0
2006-03-08 07:27:00,89.541,89.57,89.541,89.565,202099996.0
2006-03-08 07:28:00,89.551,89.577,89.551,89.575,203199999.0
2006-03-08 07:29:00,89.579,89.588,89.563,89.57,244999995.0
2006-03-08 07:30:00,89.569,89.587,89.568,89.583,133099998.0
2006-03-08 07:31:00,89.598,89.602,89.578,89.593,281700000.0
2006-03-08 07:32:00,89.584,89.597,89.576,89.587,178100001.0
2006-03-08 07:33:00,89.566,89.597,89.548,89.597,224100002.0
2006-03-08 07:34:00,89.571,89.599,89.571,89.593,139200002.0
2006-03-08 07:35:00,89.594,89.596,89.573,89.579,353299999.0
2006-03-08 07:36:00,89.588,89.598,89.571,89.586,259200002.0
2006-03-08 07:37:00,89.579,89.594,89.569,89.584,200900000.0
2006-03-08 07:38:00,89.555,89.587,89.555,89.572,91400000.0
2006-03-08 07:39:00,89.582,89.597,89.572,89.594,307500001.0
2006-03-08 07:40:00,89.58,89.598,89.573,89.598,175600000.0
2006-03-08 07:41:00,89.59,89.6,89.567,89.583,179999999.0
2006-03-08 07:42:00,89.559,89.587,89.558,89.58,292599998.0
2006-03-08 07:43:00,89.564,89.604,89.564,89.604,298499997.0
2006-03-08 07:44:00,89.613,89.615,89.589,89.601,177900003.0
2006-03-08 07:45:00,89.609,89.619,89.589,89.597,160499999.0
2006-03-08 07:46:00,89.608,89.623,89.588,89.603,238499994.0
2006-03-08 07:47:00,89.629,89.642,89.617,89.623,215399999.0
2006-03-08 07:48:00,89.627,89.634,89.614,89.618,98799999.0
2006-03-08 07:49:00,89.633,89.646,89.621,89.623,253399999.0
2006-03-08 07:50:00,89.616,89.634,89.61,89.634,139699998.0
2006-03-08 07:51:00,89.644,89.653,89.628,89.634,268699995.0
2006-03-08 07:52:00,89.633,89.661,89.633,89.656,275500001.0
2006-03-08 07:53:00,89.66,89.672,89.643,89.643,187799999.0
2006-03-08 07:54:00,89.645,89.67,89.645,89.67,164700000.0
2006-03-08 07:55:00,89.658,89.673,89.648,89.665,171399999.0
2006-03-08 07:56:00,89.66,89.678,89.66,89.678,84299998.0
2006-03-08 07:57:00,89.664,89.686,89.652,89.667,275799995.0
2006-03-08 07:58:00,89.653,89.688,89.653,89.687,74100000.0
2006-03-08 07:59:00,89.668,89.688,89.659,89.678,255699995.0
2006-03-08 08:00:00,89.671,89.68,89.655,89.668,239700000.0
2006-03-08 08:01:00,89.639,89.662,89.63,89.647,255199999.0
2006-03-08 08:02:00,89.657,89.677,89.657,89.677,128500002.0
2006-03-08 08:03:00,89.651,89.674,89.643,89.667,236399998.0
2006-03-08 08:04:00,89.669,89.692,89.669,89.682,207000001.0
2006-03-08 08:05:00,89.675,89.68,89.657,89.661,180000000.0
2006-03-08 08:06:00,89.666,89.697,89.666,89.687,249700000.0
2006-03-08 08:07:00,89.681,89.699,89.661,89.675,278900001.0
2006-03-08 08:08:00,89.697,89.72,89.688,89.699,185999998.0
2006-03-08 08:09:00,89.692,89.728,89.692,89.728,290499998.0
2006-03-08 08:10:00,89.712,89.712,89.691,89.703,106200000.0
2006-03-08 08:11:00,89.706,89.713,89.677,89.697,407699997.0
2006-03-08 08:12:00,89.693,89.701,89.676,89.676,116500001.0
2006-03-08 08:13:00,89.681,89.697,89.664,89.682,263899999.0
2006-03-08 08:14:00,89.693,89.702,89.677,89.685,310000002.0
2006-03-08 08:15:00,89.696,89.708,89.679,89.698,191699997.0
2006-03-08 08:16:00,89.692,89.708,89.674,89.693,151799999.0
2006-03-08 08:17:00,89.707,89.714,89.689,89.71,174400000.0
2006-03-08 08:18:00,89.689,89.715,89.683,89.683,303399996.0
2006-03-08 08:19:00,89.709,89.716,89.686,89.692,186499999.0
2006-03-08 08:20:00,89.701,89.712,89.674,89.688,137599998.0
2006-03-08 08:21:00,89.684,89.695,89.674,89.683,208699998.0
2006-03-08 08:22:00,89.673,89.699,89.667,89.677,195299997.0
2006-03-08 08:23:00,89.676,89.686,89.662,89.673,107799998.0
2006-03-08 08:24:00,89.688,89.688,89.65,89.65,244399995.0
2006-03-08 08:25:00,89.653,89.686,89.653,89.686,142400001.0
2006-03-08 08:26:00,89.687,89.699,89.673,89.673,192400000.0
2006-03-08 08:27:00,89.683,89.69,89.665,89.67,399800000.0
2006-03-08 08:28:00,89.661,89.697,89.661,89.697,226699998.0
2006-03-08 08:29:00,89.68,89.697,89.674,89.685,202599999.0
2006-03-08 08:30:00,89.673,89.687,89.656,89.675,316199996.0
2006-03-08 08:31:00,89.679,89.688,89.659,89.679,200600001.0
2006-03-08 08:32:00,89.655,89.671,89.655,89.669,77399999.0
2006-03-08 08:33:00,89.665,89.676,89.649,89.649,200700000.0
2006-03-08 08:34:00,89.658,89.684,89.656,89.676,194900001.0
2006-03-08 08:35:00,89.668,89.695,89.668,89.691,124099998.0
2006-03-08 08:36:00,89.689,89.702,89.677,89.678,342299998.0
2006-03-08 08:37:00,89.684,89.696,89.667,89.68,125699998.0
2006-03-08 08:38:00,89.68,89.694,89.666,89.683,161199999.0
2006-03-08 08:39:00,89.668,89.7,89.668,89.695,240300000.0
2006-03-08 08:40:00,89.676,89.688,89.666,89.679,176400000.0
2006-03-08 08:41:00,89.672,89.673,89.653,89.653,224799996.0
2006-03-08 08:42:00,89.654,89.676,89.649,89.661,231100001.0
2006-03-08 08:43:00,89.646,89.663,89.639,89.66,152900000.0
2006-03-08 08:44:00,89.649,89.659,89.61,89.63,172500000.0
2006-03-08 08:45:00,89.629,89.642,89.616,89.638,209400002.0
2006-03-08 08:46:00,89.627,89.649,89.627,89.644,135300000.0
2006-03-08 08:47:00,89.627,89.657,89.627,89.652,211500000.0
2006-03-08 08:48:00,89.646,89.673,89.646,89.663,304699997.0
2006-03-08 08:49:00,89.664,89.672,89.648,89.657,264599999.0
2006-03-08 08:50:00,89.646,89.664,89.625,89.642,144800002.0
2006-03-08 08:51:00,89.632,89.659,89.606,89.633,231899996.0
2006-03-08 08:52:00,89.647,89.654,89.621,89.635,238699995.0
2006-03-08 08:53:00,89.643,89.651,89.613,89.62,227400000.0
2006-03-08 08:54:00,89.633,89.635,89.614,89.614,213399995.0
2006-03-08 08:55:00,89.604,89.633,89.604,89.62,183900001.0
2006-03-08 08:56:00,89.626,89.626,89.594,89.594,282899999.0
2006-03-08 08:57:00,89.602,89.627,89.6,89.627,352100000.0
2006-03-08 08:58:00,89.61,89.625,89.595,89.615,191699999.0
2006-03-08 08:59:00,89.608,89.62,89.588,89.6,98300001.0
2006-03-08 09:00:00,89.615,89.627,89.596,89.625,448199998.0
2006-03-08 09:01:00,89.615,89.618,89.598,89.599,170900000.0
2006-03-08 09:02:00,89.622,89.625,89.603,89.61,251500004.0
2006-03-08 09:03:00,89.611,89.625,89.59,89.611,268300001.0
2006-03-08 09:04:00,89.592,89.623,89.592,89.615,194299998.0
2006-03-08 09:05:00,89.61,89.631,89.599,89.625,128299997.0
2006-03-08 09:06:00,89.622,89.637,89.61,89.63,366499997.0
2006-03-08 09:07:00,89.617,89.632,89.601,89.616,159800001.0
2006-03-08 09:08:00,89.602,89.629,89.578,89.602,282600001.0
2006-03-08 09:09:00,89.622,89.639,89.611,89.624,279300002.0
2006-03-08 09:10:00,89.628,89.652,89.628,89.65,259500002.0
2006-03-08 09:11:00,89.657,89.675,89.653,89.669,121600000.0
2006-03-08 09:12:00,89.667,89.679,89.655,89.664,267800000.0
2006-03-08 09:13:00,89.669,89.686,89.658,89.664,193100001.0
2006-03-08 09:14:00,89.673,89.683,89.657,89.661,308200003.0
2006-03-08 09:15:00,89.694,89.694,89.655,89.655,228099998.0
2006-03-08 09:16:00,89.68,89.691,89.665,89.681,201099998.0
2006-03-08 09:17:00,89.688,89.705,89.668,89.685,233699996.0
2006-03-08 09:18:00,89.683,89.71,89.683,89.703,322000003.0
2006-03-08 09:19:00,89.705,89.724,89.694,89.701,98800000.0
2006-03-08 09:20:00,89.713,89.731,89.702,89.725,246499997.0
2006-03-08 09:21:00,89.709,89.725,89.691,89.707,153799999.0
2006-03-08 09:22:00,89.705,89.713,89.691,89.7,176200001.0
2006-03-08 09:23:00,89.703,89.703,89.668,89.668,226400000.0
2006-03-08 09:24:00,89.681,89.681,89.652,89.652,166200000.0
2006-03-08 09:25:00,89.653,89.682,89.648,89.681,307099996.0
2006-03-08 09:26:00,89.681,89.7,89.652,89.68,255099996.0
2006-03-08 09:27:00,89.704,89.723,89.7,89.702,164800001.0
2006-03-08 09:28:00,89.707,89.741,89.707,89.72,280899996.0
2006-03-08 09:29:00,89.741,89.751,89.726,89.733,377200001.0
2006-03-08 09:30:00,89.726,89.745,89.723,89.726,233200002.0
2006-03-08 09:31:00,89.722,89.747,89.707,89.721,245899998.0
2006-03-08 09:32:00,89.733,89.746,89.717,89.733,211400000.0
2006-03-08 09:33:00,89.738,89.751,89.725,89.739,215199998.0
2006-03-08 09:34:00,89.709,89.737,89.709,89.728,200900002.0
2006-03-08 09:35:00,89.702,89.728,89.7,89.715,178899997.0
2006-03-08 09:36:00,89.713,89.734,89.705,89.725,288200000.0
2006-03-08 09:37:00,89.708,89.735,89.7,89.725,341800006.0
2006-03-08 09:38:00,89.735,89.741,89.718,89.734,303600002.0
2006-03-08 09:39:00,89.707,89.728,89.701,89.714,365699996.0
2006-03-08 09:40:00,89.726,89.726,89.697,89.7,140899999.0
2006-03-08 09:41:00,89.708,89.727,89.695,89.727,257500003.0
2006-03-08 09:42:00,89.715,89.737,89.7,89.737,251999998.0
2006-03-08 09:43:00,89.709,89.729,89.709,89.729,41600000.0
2006-03-08 09:44:00,89.711,89.727,89.702,89.715,295799999.0
2006-03-08 09:45:00,89.713,89.733,89.702,89.715,235899996.0
2006-03-08 09:46:00,89.713,89.714,89.694,89.699,254199998.0
2006-03-08 09:47:00,89.708,89.708,89.674,89.674,130799999.0
2006-03-08 09:48:00,89.684,89.685,89.657,89.663,186600000.0
2006-03-08 09:49:00,89.647,89.663,89.629,89.639,180900001.0
2006-03-08 09:50:00,89.62,89.646,89.609,89.62,324999998.0
2006-03-08 09:51:00,89.598,89.634,89.598,89.634,97500003.0
2006-03-08 09:52:00,89.634,89.646,89.619,89.631,91400001.0
2006-03-08 09:53:00,89.633,89.647,89.621,89.647,220299999.0
2006-03-08 09:54:00,89.636,89.648,89.628,89.639,236699992.0
2006-03-08 09:55:00,89.642,89.654,89.62,89.62,285200000.0
2006-03-08 09:56:00,89.626,89.638,89.611,89.625,264000000.0
2006-03-08 09:57:00,89.637,89.659,89.623,89.64,378099997.0
2006-03-08 09:58:00,89.656,89.665,89.639,89.658,136099999.0
2006-03-08 09:59:00,89.652,89.683,89.652,89.683,186299999.0
2006-03-08 10:00:00,89.673,89.697,89.671,89.671,309799996.0
2006-03-08 10:01:00,89.685,89.696,89.646,89.646,235599998.0
2006-03-08 10:02:00,89.68,89.696,89.669,89.68,180200002.0
2006-03-08 10:03:00,89.669,89.696,89.668,89.682,302399999.0
2006-03-08 10:04:00,89.687,89.693,89.67,89.683,279400002.0
2006-03-08 10:05:00,89.654,89.672,89.644,89.662,24100000.0
2006-03-08 10:06:00,89.66,89.684,89.649,89.68,193999999.0
2006-03-08 10:07:00,89.66,89.69,89.658,89.658,188600000.0
2006-03-08 10:08:00,89.658,89.692,89.658,89.687,231700000.0
2006-03-08 10:09:00,89.682,89.714,89.682,89.712,129800000.0
2006-03-08 10:10:00,89.703,89.737,89.683,89.737,209799999.0
2006-03-08 10:11:00,89.736,89.738,89.715,89.725,249899998.0
2006-03-08 10:12:00,89.709,89.727,89.686,89.704,188000000.0
2006-03-08 10:13:00,89.713,89.716,89.693,89.697,173499998.0
2006-03-08 10:14:00,89.703,89.705,89.688,89.688,98299998.0
2006-03-08 10:15:00,89.725,89.728,89.704,89.711,200000000.0
2006-03-08 10:16:00,89.719,89.727,89.688,89.703,222099999.0
2006-03-08 10:17:00,89.703,89.708,89.677,89.677,182500003.0
2006-03-08 10:18:00,89.676,89.693,89.672,89.685,203899997.0
2006-03-08 10:19:00,89.687,89.689,89.665,89.67,286600001.0
2006-03-08 10:20:00,89.691,89.695,89.669,89.678,349399999.0
2006-03-08 10:21:00,89.667,89.694,89.667,89.681,278700000.0
2006-03-08 10:22:00,89.682,89.687,89.661,89.674,333700000.0
2006-03-08 10:23:00,89.678,89.697,89.659,89.677,159699999.0
2006-03-08 10:24:00,89.687,89.707,89.676,89.707,150300001.0
2006-03-08 10:25:00,89.702,89.706,89.685,89.691,189599998.0
2006-03-08 10:26:00,89.708,89.708,89.681,89.682,322700001.0
2006-03-08 10:27:00,89.707,89.719,89.694,89.694,202700001.0
2006-03-08 10:28:00,89.687,89.713,89.687,89.712,151599999.0
2006-03-08 10:29:00,89.72,89.733,89.709,89.709,184500000.0
2006-03-08 10:30:00,89.73,89.73,89.701,89.701,144299998.0
2006-03-08 10:31:00,89.71,89.727,89.677,89.717,92600001.0
2006-03-08 10:32:00,89.714,89.732,89.704,89.704,152699998.0
2006-03-08 10:33:00,89.721,89.731,89.712,89.715,230999999.0
2006-03-08 10:34:00,89.735,89.736,89.715,89.733,210399996.0
2006-03-08 10:35:00,89.725,89.734,89.715,89.733,162599999.0
2006-03-08 10:36:00,89.721,89.743,89.713,89.734,356200002.0
2006-03-08 10:37:00,89.707,89.743,89.707,89.739,302800002.0
2006-03-08 10:38:00,89.726,89.746,89.721,89.74,184400004.0
2006-03-08 10:39:00,89.735,89.748,89.727,89.739,129400001.0
2006-03-08 10:40:00,89.731,89.742,89.713,89.719,82599999.0
2006-03-08 10:41:00,89.732,89.744,89.725,89.744,175099998.0
2006-03-08 10:42:00,89.739,89.764,89.733,89.754,140699999.0
2006-03-08 10:43:00,89.721,89.739,89.706,89.718,289100001.0
2006-03-08 10:44:00,89.717,89.736,89.702,89.72,284400005.0
2006-03-08 10:45:00,89.706,89.723,89.698,89.718,271099997.0
2006-03-08 10:46:00,89.707,89.729,89.702,89.718,199800001.0
2006-03-08 10:47:00,89.723,89.736,89.71,89.728,284900001.0
2006-03-08 10:48:00,89.726,89.726,89.686,89.703,221500001.0
2006-03-08 10:49:00,89.706,89.716,89.68,89.692,102400000.0
2006-03-08 10:50:00,89.694,89.703,89.686,89.703,175400001.0
2006-03-08 10:51:00,89.69,89.713,89.688,89.7,232399997.0
2006-03-08 10:52:00,89.7,89.71,89.683,89.69,179199998.0
2006-03-08 10:53:00,89.712,89.716,89.692,89.714,267700000.0
2006-03-08 10:54:00,89.715,89.718,89.671,89.702,311600003.0
2006-03-08 10:55:00,89.7,89.72,89.696,89.712,261399997.0
2006-03-08 10:56:00,89.694,89.714,89.69,89.713,241199996.0
2006-03-08 10:57:00,89.698,89.713,89.695,89.707,173300000.0
2006-03-08 10:58:00,89.705,89.718,89.684,89.704,206500000.0
2006-03-08 10:59:00,89.693,89.717,89.693,89.717,229800000.0
2006-03-08 11:00:00,89.713,89.733,89.701,89.719,189299999.0
2006-03-08 11:01:00,89.722,89.722,89.684,89.695,290499999.0
2006-03-08 11:02:00,89.7,89.72,89.697,89.709,254399999.0
2006-03-08 11:03:00,89.712,89.712,89.681,89.705,194799998.0
2006-03-08 11:04:00,89.701,89.715,89.685,89.698,217400002.0
2006-03-08 11:05:00,89.674,89.715,89.674,89.712,405299999.0
2006-03-08 11:06:00,89.702,89.717,89.679,89.703,166400001.0
2006-03-08 11:07:00,89.69,89.705,89.69,89.705,62000000.0
2006-03-08 11:08:00,89.701,89.718,89.684,89.71,209900000.0
2006-03-08 11:09:00,89.701,89.72,89.701,89.72,50300000.0
2006-03-08 11:10:00,89.718,89.742,89.714,89.727,179699999.0
2006-03-08 11:11:00,89.696,89.732,89.696,89.725,353100002.0
2006-03-08 11:12:00,89.721,89.729,89.703,89.725,149500001.0
2006-03-08 11:13:00,89.722,89.725,89.704,89.709,306999998.0
2006-03-08 11:14:00,89.71,89.722,89.7,89.715,420100002.0
2006-03-08 11:15:00,89.717,89.737,89.701,89.713,380299998.0
2006-03-08 11:16:00,89.721,89.737,89.71,89.735,231800000.0
2006-03-08 11:17:00,89.737,89.744,89.717,89.717,263400000.0
2006-03-08 11:18:00,89.715,89.746,89.715,89.735,344499999.0
2006-03-08 11:19:00,89.709,89.728,89.708,89.723,157700000.0
2006-03-08 11:20:00,89.709,89.73,89.702,89.73,287799998.0
2006-03-08 11:21:00,89.727,89.727,89.701,89.71,303500003.0
2006-03-08 11:22:00,89.726,89.737,89.712,89.724,162299998.0
2006-03-08 11:23:00,89.716,89.732,89.708,89.728,222299997.0
2006-03-08 11:24:00,89.733,89.746,89.716,89.746,205799998.0
2006-03-08 11:25:00,89.745,89.76,89.735,89.748,126999999.0
2006-03-08 11:26:00,89.753,89.76,89.732,89.734,347500008.0
2006-03-08 11:27:00,89.746,89.746,89.716,89.716,224699997.0
2006-03-08 11:28:00,89.735,89.742,89.72,89.722,157299997.0
2006-03-08 11:29:00,89.749,89.759,89.727,89.738,290700004.0
2006-03-08 11:30:00,89.732,89.765,89.73,89.765,228200003.0
2006-03-08 11:31:00,89.77,89.77,89.741,89.745,199299997.0
2006-03-08 11:32:00,89.77,89.782,89.75,89.766,301300000.0
2006-03-08 11:33:00,89.779,89.792,89.744,89.744,325799999.0
2006-03-08 11:34:00,89.752,89.795,89.752,89.788,334399996.0
2006-03-08 11:35:00,89.783,89.8,89.767,89.789,167500003.0
2006-03-08 11:36:00,89.791,89.794,89.769,89.77,300599998.0
2006-03-08 11:37:00,89.797,89.812,89.783,89.789,244700002.0
2006-03-08 11:38:00,89.789,89.804,89.783,89.804,213000001.0
2006-03-08 11:39:00,89.793,89.817,89.793,89.812,314200002.0
2006-03-08 11:40:00,89.798,89.813,89.787,89.813,342899998.0
2006-03-08 11:41:00,89.793,89.806,89.778,89.803,288199999.0
2006-03-08 11:42:00,89.812,89.818,89.779,89.779,250599999.0
2006-03-08 11:43:00,89.774,89.801,89.774,89.795,199199998.0
2006-03-08 11:44:00,89.792,89.796,89.77,89.774,228000001.0
2006-03-08 11:45:00,89.761,89.789,89.761,89.785,285800002.0
2006-03-08 11:46:00,89.779,89.788,89.756,89.774,290900002.0
2006-03-08 11:47:00,89.777,89.796,89.763,89.782,242799999.0
2006-03-08 11:48:00,89.796,89.81,89.777,89.806,269700007.0
2006-03-08 11:49:00,89.8,89.822,89.785,89.792,335899996.0
2006-03-08 11:50:00,89.803,89.85,89.799,89.85,212000000.0
2006-03-08 11:51:00,89.853,89.88,89.851,89.874,228799998.0
2006-03-08 11:52:00,89.886,89.909,89.867,89.881,248800001.0
2006-03-08 11:53:00,89.896,89.896,89.854,89.865,393399999.0
2006-03-08 11:54:00,89.872,89.886,89.859,89.863,250699999.0
2006-03-08 11:55:00,89.86,89.878,89.85,89.865,225100003.0
2006-03-08 11:56:00,89.873,89.873,89.849,89.86,115099999.0
2006-03-08 11:57:00,89.849,89.867,89.835,89.847,208199998.0
2006-03-08 11:58:00,89.825,89.865,89.825,89.863,288599999.0
2006-03-08 11:59:00,89.843,89.86,89.829,89.848,387599998.0
2006-03-08 12:00:00,89.831,89.877,89.827,89.877,285000000.0
2006-03-08 12:01:00,89.88,89.894,89.871,89.876,129700002.0
2006-03-08 12:02:00,89.864,89.91,89.846,89.91,177900000.0
2006-03-08 12:03:00,89.894,89.918,89.888,89.918,265999997.0
2006-03-08 12:04:00,89.909,89.935,89.909,89.932,107300000.0
2006-03-08 12:05:00,89.93,89.942,89.92,89.922,92399998.0
2006-03-08 12:06:00,89.942,89.948,89.92,89.935,289900003.0
2006-03-08 12:07:00,89.931,89.954,89.93,89.945,305400003.0
2006-03-08 12:08:00,89.931,89.953,89.93,89.946,155999999.0
2006-03-08 12:09:00,89.932,89.956,89.918,89.929,225499999.0
2006-03-08 12:10:00,89.931,89.935,89.909,89.915,167299999.0
2006-03-08 12:11:00,89.907,89.927,89.901,89.919,248799999.0
2006-03-08 12:12:00,89.888,89.916,89.882,89.902,282500004.0
2006-03-08 12:13:00,89.916,89.923,89.886,89.886,200500001.0
2006-03-08 12:14:00,89.907,89.922,89.9,89.915,309000002.0
2006-03-08 12:15:00,89.915,89.922,89.891,89.9,211999996.0
2006-03-08 12:16:00,89.914,89.935,89.899,89.909,151000001.0
2006-03-08 12:17:00,89.904,89.929,89.892,89.91,205900000.0
2006-03-08 12:18:00,89.909,89.934,89.907,89.923,252399997.0
2006-03-08 12:19:00,89.929,89.947,89.917,89.928,142500000.0
2006-03-08 12:20:00,89.923,89.941,89.915,89.929,249900000.0
2006-03-08 12:21:00,89.912,89.941,89.902,89.937,258300000.0
2006-03-08 12:22:00,89.927,89.95,89.921,89.948,233699997.0
2006-03-08 12:23:00,89.939,89.953,89.918,89.947,263300000.0
2006-03-08 12:24:00,89.927,89.942,89.923,89.94,200000003.0
2006-03-08 12:25:00,89.928,89.936,89.909,89.909,109800002.0
2006-03-08 12:26:00,89.942,89.95,89.928,89.94,262299997.0
2006-03-08 12:27:00,89.919,89.939,89.917,89.929,179799998.0
2006-03-08 12:28:00,89.913,89.937,89.912,89.934,230999999.0
2006-03-08 12:29:00,89.938,89.944,89.915,89.926,387899997.0
2006-03-08 12:30:00,89.896,89.926,89.896,89.917,250500001.0
2006-03-08 12:31:00,89.91,89.91,89.868,89.885,222399997.0
2006-03-08 12:32:00,89.885,89.888,89.867,89.873,276000000.0
2006-03-08 12:33:00,89.868,89.868,89.849,89.851,117100000.0
2006-03-08 12:34:00,89.866,89.88,89.863,89.88,71499999.0
2006-03-08 12:35:00,89.884,89.884,89.864,89.87,171699996.0
2006-03-08 12:36:00,89.878,89.883,89.859,89.879,377399998.0
2006-03-08 12:37:00,89.862,89.881,89.857,89.873,217999999.0
2006-03-08 12:38:00,89.878,89.919,89.876,89.919,194499998.0
2006-03-08 12:39:00,89.916,89.923,89.899,89.901,177800000.0
2006-03-08 12:40:00,89.879,89.909,89.879,89.885,309400000.0
2006-03-08 12:41:00,89.9,89.911,89.885,89.897,141999998.0
2006-03-08 12:42:00,89.882,89.908,89.878,89.895,128500000.0
2006-03-08 12:43:00,89.895,89.908,89.877,89.881,224999996.0
2006-03-08 12:44:00,89.898,89.903,89.881,89.885,133300001.0
2006-03-08 12:45:00,89.904,89.936,89.889,89.907,291499996.0
2006-03-08 12:46:00,89.907,89.929,89.905,89.91,220899999.0
2006-03-08 12:47:00,89.919,89.949,89.919,89.945,272300000.0
2006-03-08 12:48:00,89.929,89.944,89.919,89.934,344800003.0
2006-03-08 12:49:00,89.946,89.955,89.933,89.947,124000001.0
2006-03-08 12:50:00,89.945,89.973,89.934,89.973,177699999.0
2006-03-08 12:51:00,89.971,89.99,89.959,89.977,214700004.0
2006-03-08 12:52:00,89.987,89.999,89.974,89.975,196600000.0
2006-03-08 12:53:00,89.964,89.992,89.927,89.961,177199997.0
2006-03-08 12:54:00,89.982,89.99,89.961,89.972,177199998.0
2006-03-08 12:55:00,89.959,89.989,89.959,89.989,52499998.0
2006-03-08 12:56:00,89.954,89.986,89.954,89.973,169099999.0
2006-03-08 12:57:00,89.96,89.98,89.96,89.98,83099999.0
2006-03-08 12:58:00,89.966,89.982,89.956,89.973,198399997.0
2006-03-08 12:59:00,89.964,89.987,89.952,89.952,288999995.0
2006-03-08 13:00:00,89.976,89.993,89.955,89.964,414600007.0
2006-03-08 13:01:00,89.987,89.997,89.969,89.976,176499997.0
2006-03-08 13:02:00,89.98,90.02,89.975,90.02,222300000.0
2006-03-08 13:03:00,90.018,90.02,89.991,89.991,298500004.0
2006-03-08 13:04:00,90.003,90.031,89.999,90.011,237299997.0
2006-03-08 13:05:00,90.014,90.03,90.0,90.014,224600001.0
2006-03-08 13:06:00,90.022,90.032,90.003,90.024,229700000.0
2006-03-08 13:07:00,90.023,90.036,89.996,89.996,478100003.0
2006-03-08 13:08:00,90.024,90.025,90.007,90.023,137199999.0
2006-03-08 13:09:00,90.013,90.02,89.997,90.001,229800001.0
2006-03-08 13:10:00,90.016,90.023,90.001,90.007,147400001.0
2006-03-08 13:11:00,90.026,90.026,89.993,89.993,85200002.0
2006-03-08 13:12:00,90.001,90.031,89.998,90.013,270200002.0
2006-03-08 13:13:00,90.005,90.015,89.992,89.993,188200003.0
2006-03-08 13:14:00,89.989,90.016,89.985,89.997,285500000.0
2006-03-08 13:15:00,89.983,90.005,89.975,89.994,193700000.0
2006-03-08 13:16:00,90.002,90.015,89.984,89.998,81299999.0
2006-03-08 13:17:00,90.02,90.022,89.965,89.994,245199998.0
2006-03-08 13:18:00,90.01,90.026,90.004,90.009,331399994.0
2006-03-08 13:19:00,90.001,90.024,90.0,90.014,266800000.0
2006-03-08 13:20:00,90.023,90.027,90.009,90.011,97700002.0
2006-03-08 13:21:00,90.034,90.049,90.018,90.026,168200002.0
2006-03-08 13:22:00,90.026,90.053,90.026,90.046,228600001.0
2006-03-08 13:23:00,90.03,90.057,90.03,90.057,224600003.0
2006-03-08 13:24:00,90.056,90.056,90.037,90.038,140400000.0
2006-03-08 13:25:00,90.047,90.056,90.03,90.038,231699999.0
2006-03-08 13:26:00,90.046,90.058,90.032,90.058,217400002.0
2006-03-08 13:27:00,90.049,90.07,90.041,90.06,282300004.0
2006-03-08 13:28:00,90.07,90.076,90.052,90.054,188300001.0
2006-03-08 13:29:00,90.076,90.076,90.047,90.053,233299998.0
2006-03-08 13:30:00,90.05,90.063,90.031,90.058,183999999.0
2006-03-08 13:31:00,90.045,90.069,90.045,90.064,187699997.0
2006-03-08 13:32:00,90.039,90.069,90.039,90.06,142099998.0
2006-03-08 13:33:00,90.04,90.055,90.032,90.047,109100000.0
2006-03-08 13:34:00,90.035,90.063,90.035,90.04,195700000.0
2006-03-08 13:35:00,90.047,90.054,90.032,90.043,261500000.0
2006-03-08 13:36:00,90.048,90.048,90.021,90.037,285900008.0
2006-03-08 13:37:00,90.036,90.051,90.018,90.034,155399998.0
2006-03-08 13:38:00,90.042,90.042,90.005,90.005,184600000.0
2006-03-08 13:39:00,90.037,90.038,90.006,90.025,209799997.0
2006-03-08 13:40:00,90.031,90.035,90.011,90.012,148099998.0
2006-03-08 13:41:00,90.024,90.03,89.999,89.999,205800000.0
2006-03-08 13:42:00,89.995,90.02,89.992,90.015,174099994.0
2006-03-08 13:43:00,90.017,90.017,89.992,89.992,226700000.0
2006-03-08 13:44:00,90.005,90.005,89.978,89.978,162500002.0
2006-03-08 13:45:00,89.996,90.015,89.984,89.985,390599999.0
2006-03-08 13:46:00,90.004,90.02,89.986,90.002,133099998.0
2006-03-08 13:47:00,89.991,90.025,89.986,90.025,367900000.0
2006-03-08 13:48:00,90.01,90.01,89.981,89.981,144899997.0
2006-03-08 13:49:00,89.98,89.999,89.969,89.969,183900000.0
2006-03-08 13:50:00,89.975,90.003,89.975,90.002,322199997.0
2006-03-08 13:51:00,89.997,90.007,89.984,90.007,129899999.0
2006-03-08 13:52:00,89.991,90.002,89.972,89.983,230500000.0
2006-03-08 13:53:00,90.002,90.013,89.985,89.997,279500001.0
2006-03-08 13:54:00,89.995,90.0,89.971,89.993,321800001.0
2006-03-08 13:55:00,89.976,89.992,89.971,89.992,289700003.0
2006-03-08 13:56:00,89.995,89.995,89.97,89.98,204599996.0
2006-03-08 13:57:00,89.987,89.99,89.957,89.972,221899998.0
2006-03-08 13:58:00,89.993,89.993,89.962,89.962,142099999.0
2006-03-08 13:59:00,89.965,89.977,89.954,89.972,216799997.0
2006-03-08 14:00:00,89.978,89.983,89.953,89.969,197100001.0
2006-03-08 14:01:00,89.982,89.987,89.961,89.972,201299999.0
2006-03-08 14:02:00,89.963,89.989,89.958,89.989,276699999.0
2006-03-08 14:03:00,89.951,89.98,89.951,89.964,313899998.0
2006-03-08 14:04:00,89.993,89.995,89.961,89.961,235199996.0
2006-03-08 14:05:00,89.97,89.994,89.97,89.994,106400000.0
2006-03-08 14:06:00,89.982,90.011,89.982,90.009,294999997.0
2006-03-08 14:07:00,90.006,90.007,89.98,89.98,154799998.0
2006-03-08 14:08:00,89.986,90.003,89.979,90.003,103199998.0
2006-03-08 14:09:00,89.988,90.004,89.982,89.995,128500001.0
2006-03-08 14:10:00,89.993,90.003,89.971,89.984,249500001.0
2006-03-08 14:11:00,89.988,89.988,89.956,89.964,198599998.0
2006-03-08 14:12:00,89.991,89.994,89.956,89.956,188599998.0
2006-03-08 14:13:00,89.968,89.987,89.959,89.97,166300000.0
2006-03-08 14:14:00,89.966,89.977,89.954,89.974,175100002.0
2006-03-08 14:15:00,89.965,89.987,89.949,89.968,161599999.0
2006-03-08 14:16:00,89.953,89.975,89.953,89.973,202400000.0
2006-03-08 14:17:00,89.961,89.982,89.961,89.981,142800002.0
2006-03-08 14:18:00,89.993,90.01,89.975,89.977,215099996.0
2006-03-08 14:19:00,89.987,89.989,89.96,89.963,304999997.0
2006-03-08 14:20:00,89.978,89.978,89.945,89.95,271899995.0
2006-03-08 14:21:00,89.971,89.975,89.952,89.956,253800000.0
2006-03-08 14:22:00,89.941,89.979,89.941,89.973,168399998.0
2006-03-08 14:23:00,89.947,89.969,89.926,89.951,285599997.0
2006-03-08 14:24:00,89.948,89.972,89.942,89.965,239699998.0
2006-03-08 14:25:00,89.954,89.973,89.952,89.973,68199998.0
2006-03-08 14:26:00,89.971,89.992,89.962,89.977,162100002.0
2006-03-08 14:27:00,89.963,89.991,89.963,89.991,129200001.0
2006-03-08 14:28:00,89.975,89.997,89.964,89.964,224799998.0
2006-03-08 14:29:00,89.987,89.987,89.964,89.972,337699996.0
2006-03-08 14:30:00,89.972,89.982,89.933,89.957,199699999.0
2006-03-08 14:31:00,89.961,89.97,89.912,89.953,376800004.0
2006-03-08 14:32:00,89.943,89.975,89.943,89.965,252400000.0
2006-03-08 14:33:00,89.952,89.973,89.952,89.973,154399999.0
2006-03-08 14:34:00,89.951,89.97,89.934,89.96,206400002.0
2006-03-08 14:35:00,89.96,89.977,89.939,89.957,227200000.0
2006-03-08 14:36:00,89.966,89.981,89.944,89.962,230600000.0
2006-03-08 14:37:00,89.973,89.997,89.967,89.994,215000001.0
2006-03-08 14:38:00,89.977,89.992,89.963,89.978,52500000.0
2006-03-08 14:39:00,89.974,89.986,89.959,89.983,260400001.0
2006-03-08 14:40:00,89.968,89.985,89.964,89.978,185399999.0
2006-03-08 14:41:00,89.979,89.979,89.941,89.946,151200001.0
2006-03-08 14:42:00,89.958,89.971,89.948,89.948,207900001.0
2006-03-08 14:43:00,89.957,89.971,89.95,89.965,177399998.0
2006-03-08 14:44:00,89.957,89.962,89.941,89.955,326099994.0
2006-03-08 14:45:00,89.93,89.952,89.922,89.952,226100001.0
2006-03-08 14:46:00,89.943,89.951,89.923,89.939,154599997.0
2006-03-08 14:47:00,89.956,89.969,89.943,89.952,148499999.0
2006-03-08 14:48:00,89.961,89.973,89.952,89.968,163300002.0
2006-03-08 14:49:00,89.959,89.964,89.931,89.931,206600001.0
2006-03-08 14:50:00,89.957,89.981,89.946,89.958,335900000.0
2006-03-08 14:51:00,89.991,89.996,89.976,89.976,163199998.0
2006-03-08 14:52:00,89.981,90.002,89.973,89.993,388899998.0
2006-03-08 14:53:00,89.961,89.981,89.958,89.968,226400003.0
2006-03-08 14:54:00,89.967,89.976,89.94,89.94,179500000.0
2006-03-08 14:55:00,89.948,89.961,89.932,89.933,341500002.0
2006-03-08 14:56:00,89.952,89.952,89.909,89.909,177600000.0
2006-03-08 14:57:00,89.92,89.92,89.891,89.895,348099996.0
2006-03-08 14:58:00,89.911,89.925,89.904,89.907,257299996.0
2006-03-08 14:59:00,89.901,89.931,89.868,89.908,58099999.0
2006-03-08 15:00:00,89.937,89.943,89.92,89.927,188900000.0
2006-03-08 15:01:00,89.936,89.955,89.925,89.955,180699999.0
2006-03-08 15:02:00,89.943,89.963,89.943,89.945,136800000.0
2006-03-08 15:03:00,89.943,89.944,89.913,89.933,284799996.0
2006-03-08 15:04:00,89.921,89.957,89.921,89.957,317100005.0
2006-03-08 15:05:00,89.938,89.958,89.928,89.958,192999998.0
2006-03-08 15:06:00,89.951,89.951,89.935,89.935,65100001.0
2006-03-08 15:07:00,89.938,89.952,89.927,89.933,232300000.0
2006-03-08 15:08:00,89.948,89.952,89.929,89.929,242099999.0
2006-03-08 15:09:00,89.95,89.962,89.95,89.95,95800001.0
2006-03-08 15:10:00,89.943,89.963,89.923,89.943,157600002.0
2006-03-08 15:11:00,89.924,89.947,89.921,89.942,300099998.0
2006-03-08 15:12:00,89.945,89.945,89.914,89.928,245399994.0
2006-03-08 15:13:00,89.935,89.935,89.912,89.923,256800000.0
2006-03-08 15:14:00,89.933,89.959,89.933,89.952,227599998.0
2006-03-08 15:15:00,89.955,89.966,89.928,89.95,246099998.0
2006-03-08 15:16:00,89.95,89.962,89.935,89.943,231299997.0
2006-03-08 15:17:00,89.956,89.967,89.939,89.954,292100001.0
2006-03-08 15:18:00,89.969,89.974,89.952,89.959,149199997.0
2006-03-08 15:19:00,89.974,89.996,89.962,89.98,244500000.0
2006-03-08 15:20:00,89.987,90.008,89.979,89.994,196100003.0
2006-03-08 15:21:00,89.981,90.002,89.972,90.002,101600000.0
2006-03-08 15:22:00,89.969,90.006,89.929,90.006,269999998.0
2006-03-08 15:23:00,89.996,90.013,89.988,90.002,407600000.0
2006-03-08 15:24:00,90.005,90.026,90.004,90.022,195099997.0
2006-03-08 15:25:00,90.006,90.021,89.995,90.01,153900000.0
2006-03-08 15:26:00,90.001,90.001,89.967,89.967,239600001.0
2006-03-08 15:27:00,89.975,89.984,89.95,89.966,380499997.0
2006-03-08 15:28:00,89.963,89.977,89.95,89.965,218399999.0
2006-03-08 15:29:00,89.944,89.976,89.944,89.973,183799999.0
2006-03-08 15:30:00,89.961,89.975,89.948,89.964,242900006.0
2006-03-08 15:31:00,89.968,89.994,89.953,89.978,133199997.0
2006-03-08 15:32:00,90.0,90.011,89.988,89.99,182699998.0
2006-03-08 15:33:00,90.001,90.01,89.987,89.999,284799998.0
2006-03-08 15:34:00,89.983,90.0,89.961,89.978,365300003.0
2006-03-08 15:35:00,89.976,89.988,89.954,89.954,216400003.0
2006-03-08 15:36:00,89.975,89.986,89.961,89.961,247200000.0
2006-03-08 15:37:00,89.983,89.993,89.966,89.968,142099999.0
2006-03-08 15:38:00,89.966,89.968,89.941,89.949,182999999.0
2006-03-08 15:39:00,89.956,89.968,89.942,89.96,187100000.0
2006-03-08 15:40:00,89.954,89.986,89.954,89.961,341799995.0
2006-03-08 15:41:00,89.952,89.98,89.944,89.98,205499999.0
2006-03-08 15:42:00,89.993,89.998,89.971,89.984,280399999.0
2006-03-08 15:43:00,89.983,90.015,89.983,90.008,332699995.0
2006-03-08 15:44:00,89.981,90.0,89.973,89.985,266299998.0
2006-03-08 15:45:00,89.975,89.975,89.945,89.946,133900001.0
2006-03-08 15:46:00,89.948,89.962,89.947,89.962,141600001.0
2006-03-08 15:47:00,89.961,89.981,89.945,89.956,198200000.0
2006-03-08 15:48:00,89.956,89.982,89.956,89.975,235000002.0
2006-03-08 15:49:00,89.955,89.986,89.955,89.976,282500001.0
2006-03-08 15:50:00,89.97,89.973,89.95,89.955,220999998.0
2006-03-08 15:51:00,89.978,89.997,89.968,89.97,289200000.0
2006-03-08 15:52:00,89.998,89.998,89.967,89.97,309199996.0
2006-03-08 15:53:00,89.965,89.993,89.958,89.975,339999996.0
2006-03-08 15:54:00,89.978,89.984,89.938,89.954,283300001.0
2006-03-08 15:55:00,89.982,89.982,89.96,89.965,164500002.0
2006-03-08 15:56:00,89.971,89.973,89.93,89.944,263599996.0
2006-03-08 15:57:00,89.949,89.973,89.948,89.953,369199996.0
2006-03-08 15:58:00,89.944,89.953,89.926,89.926,249099999.0
2006-03-08 15:59:00,89.929,89.955,89.918,89.955,93500000.0
2006-03-08 16:00:00,89.949,89.961,89.931,89.944,296399998.0
2006-03-08 16:01:00,89.914,89.931,89.902,89.921,153900003.0
2006-03-08 16:02:00,89.906,89.931,89.9,89.931,180899999.0
2006-03-08 16:03:00,89.938,89.942,89.914,89.937,310099998.0
2006-03-08 16:04:00,89.921,89.936,89.898,89.898,305499997.0
2006-03-08 16:05:00,89.888,89.907,89.881,89.898,220799999.0
2006-03-08 16:06:00,89.899,89.915,89.873,89.898,226600000.0
2006-03-08 16:07:00,89.906,89.906,89.871,89.872,198699999.0
2006-03-08 16:08:00,89.881,89.899,89.863,89.873,257799999.0
2006-03-08 16:09:00,89.885,89.9,89.871,89.88,93500002.0
2006-03-08 16:10:00,89.908,89.925,89.893,89.914,386399999.0
2006-03-08 16:11:00,89.907,89.926,89.907,89.926,34299999.0
2006-03-08 16:12:00,89.916,89.928,89.905,89.914,134900000.0
2006-03-08 16:13:00,89.883,89.919,89.856,89.892,238800003.0
2006-03-08 16:14:00,89.889,89.907,89.885,89.896,194499999.0
2006-03-08 16:15:00,89.889,89.908,89.887,89.905,207900001.0
2006-03-08 16:16:00,89.913,89.926,89.897,89.917,160599998.0
2006-03-08 16:17:00,89.92,89.927,89.873,89.873,166099998.0
2006-03-08 16:18:00,89.907,89.934,89.906,89.931,294199999.0
2006-03-08 16:19:00,89.936,89.936,89.906,89.906,241600002.0
2006-03-08 16:20:00,89.917,89.942,89.917,89.94,164699999.0
2006-03-08 16:21:00,89.936,89.945,89.919,89.93,245300002.0
2006-03-08 16:22:00,89.919,89.933,89.901,89.928,235500002.0
2006-03-08 16:23:00,89.909,89.932,89.904,89.925,341399999.0
2006-03-08 16:24:00,89.926,89.944,89.923,89.941,287299996.0
2006-03-08 16:25:00,89.945,89.949,89.928,89.929,199099999.0
2006-03-08 16:26:00,89.919,89.956,89.919,89.952,114299999.0
2006-03-08 16:27:00,89.955,89.97,89.946,89.946,267299999.0
2006-03-08 16:28:00,89.958,89.962,89.943,89.943,163299998.0
2006-03-08 16:29:00,89.95,89.96,89.93,89.93,326099997.0
2006-03-08 16:30:00,89.939,89.955,89.933,89.955,79099999.0
2006-03-08 16:31:00,89.971,89.976,89.943,89.958,231599999.0
2006-03-08 16:32:00,89.973,89.973,89.947,89.963,117800000.0
2006-03-08 16:33:00,89.954,89.976,89.954,89.973,119499998.0
2006-03-08 16:34:00,89.95,89.975,89.948,89.968,239699999.0
2006-03-08 16:35:00,89.972,89.972,89.951,89.955,269000003.0
2006-03-08 16:36:00,89.976,89.976,89.945,89.954,266500000.0
2006-03-08 16:37:00,89.972,89.973,89.946,89.956,278200001.0
2006-03-08 16:38:00,89.944,89.963,89.936,89.956,289700002.0
2006-03-08 16:39:00,89.945,89.971,89.945,89.971,155100000.0
2006-03-08 16:40:00,89.967,89.982,89.963,89.976,156399999.0
2006-03-08 16:41:00,89.982,89.985,89.946,89.946,99800000.0
2006-03-08 16:42:00,89.961,89.982,89.945,89.964,301699998.0
2006-03-08 16:43:00,89.944,89.985,89.944,89.974,351900003.0
2006-03-08 16:44:00,89.966,89.982,89.949,89.965,226500001.0
2006-03-08 16:45:00,89.967,89.982,89.955,89.962,190300003.0
2006-03-08 16:46:00,89.97,89.983,89.949,89.976,244599999.0
2006-03-08 16:47:00,89.97,89.98,89.947,89.963,195199995.0
2006-03-08 16:48:00,89.952,89.98,89.944,89.968,199499999.0
2006-03-08 16:49:00,89.94,89.969,89.94,89.958,246199999.0
2006-03-08 16:50:00,89.958,89.963,89.939,89.948,220700001.0
2006-03-08 16:51:00,89.92,89.955,89.92,89.942,246399997.0
2006-03-08 16:52:00,89.92,89.95,89.908,89.938,277600001.0
2006-03-08 16:53:00,89.935,89.958,89.927,89.951,280600001.0
2006-03-08 16:54:00,89.934,89.966,89.928,89.947,237899997.0
2006-03-08 16:55:00,89.935,89.961,89.925,89.942,181400000.0
2006-03-08 16:56:00,89.947,89.947,89.917,89.94,182400000.0
2006-03-08 16:57:00,89.939,89.952,89.928,89.933,305300001.0
2006-03-08 16:58:00,89.947,89.974,89.928,89.957,141100001.0
2006-03-08 16:59:00,89.967,89.992,89.952,89.971,178600001.0
2006-03-08 17:00:00,89.97,89.995,89.97,89.995,144499998.0
2006-03-08 17:01:00,90.001,90.013,89.979,89.997,228800003.0
2006-03-08 17:02:00,90.008,90.026,89.991,90.011,212700001.0
2006-03-08 17:03:00,90.029,90.038,90.008,90.008,186900002.0
2006-03-08 17:04:00,90.018,90.034,90.001,90.012,103200001.0
2006-03-08 17:05:00,90.048,90.062,90.033,90.039,391600006.0
2006-03-08 17:06:00,90.042,90.061,90.034,90.034,181900000.0
2006-03-08 17:07:00,90.052,90.059,90.038,90.043,271800000.0
2006-03-08 17:08:00,90.043,90.064,90.037,90.055,230899997.0
2006-03-08 17:09:00,90.05,90.065,90.035,90.056,178399998.0
2006-03-08 17:10:00,90.06,90.067,90.044,90.056,215900000.0
2006-03-08 17:11:00,90.067,90.073,90.044,90.055,204600001.0
2006-03-08 17:12:00,90.073,90.078,90.059,90.06,164800000.0
2006-03-08 17:13:00,90.07,90.075,90.039,90.054,256000000.0
2006-03-08 17:14:00,90.059,90.084,90.046,90.073,416800003.0
2006-03-08 17:15:00,90.072,90.1,90.072,90.095,183199999.0
2006-03-08 17:16:00,90.071,90.098,90.067,90.098,182100000.0
2006-03-08 17:17:00,90.083,90.105,90.078,90.095,307400002.0
2006-03-08 17:18:00,90.068,90.083,90.062,90.08,233400002.0
2006-03-08 17:19:00,90.081,90.102,90.071,90.071,374600001.0
2006-03-08 17:20:00,90.087,90.091,90.067,90.071,290700002.0
2006-03-08 17:21:00,90.082,90.082,90.046,90.046,128500000.0
2006-03-08 17:22:00,90.074,90.081,90.051,90.051,206799998.0
2006-03-08 17:23:00,90.058,90.08,90.049,90.077,228800000.0
2006-03-08 17:24:00,90.071,90.071,90.054,90.054,45400000.0
2006-03-08 17:25:00,90.052,90.074,90.052,90.067,259599999.0
2006-03-08 17:26:00,90.072,90.072,90.037,90.037,205500001.0
2006-03-08 17:27:00,90.031,90.05,90.024,90.041,176099998.0
2006-03-08 17:28:00,90.034,90.048,90.026,90.042,307899998.0
2006-03-08 17:29:00,90.035,90.046,90.011,90.023,268099999.0
2006-03-08 17:30:00,90.01,90.034,90.01,90.032,208600000.0
2006-03-08 17:31:00,90.01,90.031,90.007,90.023,236500007.0
2006-03-08 17:32:00,90.022,90.055,90.019,90.055,270699999.0
2006-03-08 17:33:00,90.033,90.05,90.007,90.026,280100001.0
2006-03-08 17:34:00,90.03,90.048,90.027,90.039,87800001.0
2006-03-08 17:35:00,90.034,90.049,90.025,90.038,185000002.0
2006-03-08 17:36:00,90.038,90.038,90.004,90.018,152399997.0
2006-03-08 17:37:00,90.019,90.027,90.0,90.007,189800000.0
2006-03-08 17:38:00,90.035,90.04,90.005,90.02,276499995.0
2006-03-08 17:39:00,90.017,90.032,90.015,90.032,78699999.0
2006-03-08 17:40:00,90.007,90.047,90.004,90.047,144699998.0
2006-03-08 17:41:00,90.035,90.055,90.027,90.044,199000001.0
2006-03-08 17:42:00,90.045,90.053,90.031,90.036,193399998.0
2006-03-08 17:43:00,90.031,90.059,90.031,90.044,162400001.0
2006-03-08 17:44:00,90.053,90.053,90.023,90.033,213199999.0
2006-03-08 17:45:00,90.033,90.048,90.026,90.045,306600000.0
2006-03-08 17:46:00,90.021,90.041,90.009,90.025,67800000.0
2006-03-08 17:47:00,90.017,90.044,90.017,90.044,299299994.0
2006-03-08 17:48:00,90.058,90.06,90.034,90.059,146899998.0
2006-03-08 17:49:00,90.034,90.035,89.991,89.991,224199999.0
2006-03-08 17:50:00,89.995,90.018,89.991,90.018,245000002.0
2006-03-08 17:51:00,90.016,90.033,90.002,90.013,267099999.0
2006-03-08 17:52:00,90.024,90.043,90.024,90.042,198900001.0
2006-03-08 17:53:00,90.037,90.05,90.019,90.032,177999999.0
2006-03-08 17:54:00,90.028,90.043,90.004,90.028,226299998.0
2006-03-08 17:55:00,90.04,90.062,90.028,90.04,251299999.0
2006-03-08 17:56:00,90.04,90.048,90.028,90.034,131100000.0
2006-03-08 17:57:00,90.05,90.051,90.016,90.018,241099999.0
2006-03-08 17:58:00,90.026,90.026,90.006,90.009,169800001.0
2006-03-08 17:59:00,90.018,90.025,89.984,89.984,164999999.0
2006-03-08 18:00:00,89.989,90.008,89.972,89.986,191099996.0
2006-03-08 18:01:00,90.003,90.01,89.963,89.977,2045699999.0
2006-03-08 18:02:00,90.08,90.08,90.07,90.08,2028299985.0
2006-03-08 18:03:00,90.07,90.08,90.07,90.07,2028299985.0
2006-03-08 18:05:00,90.08,90.1,90.08,90.1,2028299985.0
2006-03-08 18:06:00,90.02,90.045,90.004,90.039,2028299985.0
2006-03-08 18:07:00,90.1,90.12,90.1,90.1,1805799995.0
2006-03-08 18:08:00,90.11,90.12,90.1,90.11,1805799995.0
2006-03-08 18:09:00,90.065,90.074,90.039,90.063,1805799995.0
2006-03-08 18:10:00,90.05,90.073,90.033,90.048,1773699993.0
2006-03-08 18:11:00,90.041,90.056,90.021,90.03,882799995.0
2006-03-08 18:12:00,90.053,90.063,90.033,90.035,1313599991.0
2006-03-08 18:13:00,90.11,90.11,90.1,90.1,927299992.0
2006-03-08 18:14:00,90.11,90.13,90.1,90.13,927299992.0
2006-03-08 18:15:00,90.14,90.14,90.12,90.14,927299992.0
2006-03-08 18:16:00,90.13,90.14,90.13,90.13,927299992.0
2006-03-08 18:17:00,90.045,90.057,90.023,90.023,927299992.0
2006-03-08 18:18:00,90.024,90.058,90.023,90.045,1095899990.0
2006-03-08 18:19:00,90.042,90.065,90.035,90.059,1966799998.0
2006-03-08 18:20:00,90.06,90.078,90.04,90.049,1812899992.0
2006-03-08 18:21:00,90.067,90.076,90.051,90.055,2015399997.0
2006-03-08 18:22:00,90.062,90.072,90.042,90.06,1357099994.0
2006-03-08 18:23:00,90.11,90.12,90.1,90.11,1982700005.0
2006-03-08 18:24:00,90.12,90.12,90.08,90.08,1982700005.0
2006-03-08 18:25:00,90.028,90.069,90.025,90.041,1982700005.0
2006-03-08 18:26:00,90.028,90.051,90.014,90.023,2030299991.0
2006-03-08 18:27:00,90.029,90.056,90.029,90.051,1186899999.0
2006-03-08 18:28:00,90.048,90.049,90.023,90.023,1779599993.0
2006-03-08 18:29:00,90.039,90.07,90.031,90.051,941700005.0
2006-03-08 18:30:00,90.045,90.057,90.03,90.042,918199996.0
2006-03-08 18:31:00,90.024,90.06,90.024,90.06,1455799997.0
2006-03-08 18:32:00,90.041,90.056,90.018,90.045,2044200005.0
2006-03-08 18:33:00,90.024,90.062,90.024,90.05,2049699994.0
2006-03-08 18:34:00,90.029,90.059,90.025,90.034,2064999994.0
2006-03-08 18:35:00,90.061,90.071,90.034,90.034,1595299983.0
2006-03-08 18:36:00,90.045,90.057,90.03,90.044,962499993.0
2006-03-08 18:37:00,90.049,90.054,90.022,90.027,1071999998.0
2006-03-08 18:38:00,90.05,90.072,90.025,90.07,793000005.0
2006-03-08 18:39:00,90.073,90.083,90.041,90.05,962999999.0
2006-03-08 18:40:00,90.055,90.078,90.047,90.047,1496699999.0
2006-03-08 18:41:00,90.056,90.084,90.056,90.082,887299999.0
2006-03-08 18:42:00,90.085,90.09,90.059,90.063,1254199991.0
2006-03-08 18:43:00,90.082,90.082,90.055,90.064,495100002.0
2006-03-08 18:44:00,90.064,90.09,90.052,90.07,1035300005.0
2006-03-08 18:45:00,90.047,90.077,90.046,90.065,645400001.0
2006-03-08 18:46:00,90.051,90.074,90.051,90.067,778699996.0
2006-03-08 18:47:00,90.065,90.071,90.047,90.053,192299998.0
2006-03-08 18:48:00,90.075,90.086,90.052,90.072,448599997.0
2006-03-08 18:49:00,90.086,90.086,90.048,90.059,874699994.0
2006-03-08 18:50:00,90.066,90.073,90.039,90.053,734599993.0
2006-03-08 18:51:00,90.059,90.085,90.056,90.068,1146300005.0
2006-03-08 18:52:00,90.071,90.08,90.049,90.056,1380199982.0
2006-03-08 18:53:00,90.078,90.085,90.043,90.07,1600500003.0
2006-03-08 18:54:00,90.076,90.097,90.067,90.084,1622799992.0
2006-03-08 18:55:00,90.073,90.094,90.062,90.084,1789599984.0
2006-03-08 18:56:00,90.065,90.082,90.056,90.07,295000003.0
2006-03-08 18:57:00,90.067,90.07,90.039,90.042,492599994.0
2006-03-08 18:58:00,90.034,90.052,90.029,90.04,947599997.0
2006-03-08 18:59:00,90.044,90.051,90.022,90.026,1248399996.0
2006-03-08 19:00:00,90.021,90.042,90.021,90.041,286899996.0
2006-03-08 19:01:00,90.035,90.055,90.027,90.048,604700001.0
2006-03-08 19:02:00,90.042,90.066,90.042,90.064,168600000.0
2006-03-08 19:03:00,90.047,90.067,90.045,90.045,357300003.0
2006-03-08 19:04:00,90.055,90.06,90.032,90.04,461300002.0
2006-03-08 19:05:00,90.047,90.079,90.047,90.075,533999996.0
2006-03-08 19:06:00,90.06,90.086,90.052,90.072,1131700000.0
2006-03-08 19:07:00,90.08,90.103,90.065,90.065,1282600001.0
2006-03-08 19:08:00,90.065,90.101,90.065,90.093,1641999997.0
2006-03-08 19:09:00,90.084,90.111,90.082,90.101,835599996.0
2006-03-08 19:10:00,90.098,90.105,90.081,90.105,227500000.0
2006-03-08 19:11:00,90.097,90.105,90.079,90.095,597599999.0
2006-03-08 19:12:00,90.08,90.11,90.08,90.11,196600000.0
2006-03-08 19:13:00,90.107,90.107,90.072,90.072,333899998.0
2006-03-08 19:14:00,90.098,90.126,90.086,90.108,309399995.0
2006-03-08 19:15:00,90.114,90.126,90.099,90.119,969300001.0
2006-03-08 19:16:00,90.116,90.13,90.102,90.112,595099999.0
2006-03-08 19:17:00,90.12,90.123,90.084,90.103,943699997.0
2006-03-08 19:18:00,90.113,90.115,90.081,90.081,683700000.0
2006-03-08 19:19:00,90.069,90.106,90.069,90.095,1271799996.0
2006-03-08 19:20:00,90.098,90.121,90.089,90.108,589999998.0
2006-03-08 19:21:00,90.112,90.119,90.092,90.1,853199996.0
2006-03-08 19:22:00,90.105,90.118,90.09,90.107,289399998.0
2006-03-08 19:23:00,90.085,90.107,90.078,90.093,1631399997.0
2006-03-08 19:24:00,90.094,90.108,90.076,90.079,743699995.0
2006-03-08 19:25:00,90.074,90.09,90.054,90.054,1133799993.0
2006-03-08 19:26:00,90.065,90.079,90.041,90.042,2052200003.0
2006-03-08 19:27:00,90.067,90.077,90.041,90.053,1309899996.0
2006-03-08 19:28:00,90.058,90.077,90.043,90.076,859999997.0
2006-03-08 19:29:00,90.063,90.078,90.041,90.072,465200005.0
2006-03-08 19:30:00,90.076,90.076,90.047,90.065,1067499987.0
2006-03-08 19:31:00,90.066,90.077,90.048,90.064,483799994.0
2006-03-08 19:32:00,90.068,90.082,90.056,90.077,943800005.0
2006-03-08 19:33:00,90.075,90.085,90.06,90.068,754400002.0
2006-03-08 19:34:00,90.078,90.078,90.043,90.047,1275199994.0
2006-03-08 19:35:00,90.055,90.06,90.02,90.034,928899995.0
2006-03-08 19:36:00,90.048,90.061,90.033,90.038,781599996.0
2006-03-08 19:37:00,90.057,90.057,90.031,90.031,254399998.0
2006-03-08 19:38:00,90.03,90.059,90.029,90.045,964799995.0
2006-03-08 19:39:00,90.03,90.052,90.018,90.034,797299995.0
2006-03-08 19:40:00,90.028,90.036,90.0,90.0,823099993.0
2006-03-08 19:41:00,90.009,90.024,89.991,90.008,1216100001.0
2006-03-08 19:42:00,90.012,90.037,90.005,90.037,869799996.0
2006-03-08 19:43:00,90.014,90.033,89.992,89.998,483699996.0
2006-03-08 19:44:00,89.985,89.991,89.963,89.972,747900001.0
2006-03-08 19:45:00,89.974,90.01,89.974,90.009,321599999.0
2006-03-08 19:46:00,89.988,90.009,89.982,90.0,409199999.0
2006-03-08 19:47:00,89.987,90.008,89.975,90.008,360999997.0
2006-03-08 19:48:00,89.99,90.009,89.983,89.995,987799980.0
2006-03-08 19:49:00,89.973,89.991,89.958,89.959,618799997.0
2006-03-08 19:50:00,89.964,89.979,89.949,89.969,589000000.0
2006-03-08 19:51:00,89.977,89.998,89.959,89.972,511200007.0
2006-03-08 19:52:00,89.981,90.017,89.981,89.997,439900002.0
2006-03-08 19:53:00,89.997,90.008,89.98,89.989,760800000.0
2006-03-08 19:54:00,90.009,90.014,89.99,89.999,723800001.0
2006-03-08 19:55:00,90.012,90.015,89.987,89.991,164099998.0
2006-03-08 19:56:00,90.014,90.021,90.001,90.001,513100003.0
2006-03-08 19:57:00,90.005,90.034,89.995,90.033,678399996.0
2006-03-08 19:58:00,90.015,90.047,90.015,90.047,942499996.0
2006-03-08 19:59:00,90.053,90.06,90.031,90.043,849199998.0
2006-03-08 20:00:00,90.05,90.07,90.045,90.059,390199999.0
2006-03-08 20:01:00,90.057,90.057,90.028,90.031,561299991.0
2006-03-08 20:02:00,90.043,90.054,90.024,90.029,549999996.0
2006-03-08 20:03:00,90.043,90.044,90.015,90.018,472099997.0
2006-03-08 20:04:00,90.015,90.033,90.01,90.031,458399998.0
2006-03-08 20:05:00,90.023,90.042,90.018,90.032,390599999.0
2006-03-08 20:06:00,90.023,90.033,89.994,89.994,863099999.0
2006-03-08 20:07:00,90.02,90.032,90.008,90.026,474799995.0
2006-03-08 20:08:00,90.03,90.035,89.996,90.022,749799997.0
2006-03-08 20:09:00,90.024,90.046,90.015,90.033,515999998.0
2006-03-08 20:10:00,90.025,90.042,90.009,90.019,667000005.0
2006-03-08 20:11:00,90.018,90.029,89.99,90.002,1586899990.0
2006-03-08 20:12:00,89.99,90.041,89.99,90.026,1660899994.0
2006-03-08 20:13:00,90.032,90.047,90.021,90.027,883900000.0
2006-03-08 20:14:00,90.017,90.034,89.995,90.032,663999995.0
2006-03-08 20:15:00,90.035,90.044,90.012,90.022,765999992.0
2006-03-08 20:16:00,90.019,90.034,89.999,90.02,1465999995.0
2006-03-08 20:17:00,90.004,90.027,90.003,90.016,238700000.0
2006-03-08 20:18:00,90.017,90.044,90.017,90.042,166799999.0
2006-03-08 20:19:00,90.045,90.057,90.021,90.043,1588000008.0
2006-03-08 20:20:00,90.042,90.065,90.037,90.052,1669499996.0
2006-03-08 20:21:00,90.048,90.068,90.045,90.064,430199996.0
2006-03-08 20:22:00,90.037,90.069,90.036,90.064,647099996.0
2006-03-08 20:23:00,90.052,90.067,90.025,90.037,797200005.0
2006-03-08 20:24:00,90.025,90.053,90.025,90.049,509899999.0
2006-03-08 20:25:00,90.04,90.061,90.021,90.041,846899998.0
2006-03-08 20:26:00,90.049,90.074,90.038,90.048,385099997.0
2006-03-08 20:27:00,90.067,90.067,90.034,90.048,1109100004.0
2006-03-08 20:28:00,90.1,90.11,90.1,90.1,1853799994.0
2006-03-08 20:29:00,90.09,90.1,90.09,90.09,1853799994.0
2006-03-08 20:30:00,90.1,90.1,90.08,90.08,1853799994.0
2006-03-08 20:31:00,90.082,90.087,90.061,90.073,1853799994.0
2006-03-08 20:32:00,90.08,90.09,90.07,90.08,813299995.0
2006-03-08 20:33:00,90.065,90.078,90.038,90.072,813299995.0
2006-03-08 20:34:00,90.073,90.089,90.051,90.055,285400000.0
2006-03-08 20:35:00,90.065,90.072,90.046,90.049,572199999.0
2006-03-08 20:36:00,90.075,90.086,90.055,90.07,593199995.0
2006-03-08 20:37:00,90.066,90.087,90.057,90.08,552999998.0
2006-03-08 20:38:00,90.081,90.088,90.052,90.064,1389600001.0
2006-03-08 20:39:00,90.079,90.08,90.046,90.054,1245199996.0
2006-03-08 20:40:00,90.07,90.086,90.054,90.068,1552000001.0
2006-03-08 20:41:00,90.073,90.109,90.073,90.098,953899999.0
2006-03-08 20:42:00,90.1,90.118,90.086,90.109,1017300001.0
2006-03-08 20:43:00,90.097,90.119,90.088,90.105,597500001.0
2006-03-08 20:44:00,90.113,90.119,90.089,90.1,1092699997.0
2006-03-08 20:45:00,90.107,90.115,90.087,90.087,1122500005.0
2006-03-08 20:46:00,90.112,90.115,90.081,90.082,807799998.0
2006-03-08 20:47:00,90.081,90.117,90.081,90.098,1371099998.0
2006-03-08 20:48:00,90.092,90.097,90.071,90.079,878500000.0
2006-03-08 20:49:00,90.087,90.105,90.073,90.083,856299993.0
2006-03-08 20:50:00,90.094,90.095,90.069,90.069,933699996.0
2006-03-08 20:51:00,90.08,90.105,90.075,90.095,539199998.0
2006-03-08 20:52:00,90.095,90.105,90.071,90.095,583099996.0
2006-03-08 20:53:00,90.097,90.097,90.063,90.083,1487599991.0
2006-03-08 20:54:00,90.096,90.102,90.078,90.084,483699995.0
2006-03-08 20:55:00,90.09,90.095,90.065,90.08,1034699990.0
2006-03-08 20:56:00,90.075,90.108,90.07,90.088,1036200006.0
2006-03-08 20:57:00,90.093,90.104,90.078,90.086,1253899999.0
2006-03-08 20:58:00,90.04,90.04,90.04,90.04,2117000007.0
2006-03-08 20:59:00,90.05,90.06,90.04,90.06,2117000007.0
2006-03-08 21:00:00,90.083,90.088,90.058,90.063,2117000007.0
2006-03-08 21:01:00,90.05,90.07,90.05,90.07,606200003.0
2006-03-08 21:02:00,90.091,90.098,90.064,90.085,606200003.0
2006-03-08 21:03:00,90.082,90.097,90.064,90.077,606599993.0
2006-03-08 21:04:00,90.08,90.091,90.066,90.085,393799997.0
2006-03-08 21:05:00,90.078,90.079,90.046,90.066,352999994.0
2006-03-08 21:06:00,90.059,90.083,90.054,90.073,518499994.0
2006-03-08 21:07:00,90.066,90.08,90.054,90.062,438899993.0
2006-03-08 21:08:00,90.055,90.08,90.053,90.075,489099997.0
2006-03-08 21:09:00,90.054,90.075,90.051,90.067,387699997.0
2006-03-08 21:10:00,90.071,90.078,90.06,90.06,449400003.0
2006-03-08 21:11:00,90.057,90.076,90.053,90.066,426200001.0
2006-03-08 21:12:00,90.06,90.071,90.04,90.058,562299998.0
2006-03-08 21:13:00,90.049,90.079,90.049,90.051,946299994.0
2006-03-08 21:14:00,90.062,90.091,90.056,90.088,1037599988.0
2006-03-08 21:15:00,90.087,90.087,90.058,90.067,1022800002.0
2006-03-08 21:16:00,90.07,90.095,90.065,90.085,584899998.0
2006-03-08 21:17:00,90.075,90.089,90.053,90.071,1183199995.0
2006-03-08 21:18:00,90.087,90.094,90.068,90.073,986399990.0
2006-03-08 21:19:00,90.064,90.095,90.063,90.095,1160999989.0
2006-03-08 21:20:00,90.092,90.092,90.059,90.06,1604099997.0
2006-03-08 21:21:00,90.076,90.097,90.064,90.085,2090499987.0
2006-03-08 21:22:00,90.083,90.088,90.052,90.067,1424799995.0
2006-03-08 21:23:00,90.088,90.094,90.055,90.094,672199995.0
2006-03-08 21:24:00,90.077,90.092,90.057,90.082,876499994.0
2006-03-08 21:25:00,90.077,90.088,90.061,90.069,1582000004.0
2006-03-08 21:26:00,90.063,90.103,90.063,90.085,444100002.0
2006-03-08 21:27:00,90.086,90.091,90.065,90.065,481899996.0
2006-03-08 21:28:00,90.077,90.095,90.076,90.092,179999998.0
2006-03-08 21:29:00,90.082,90.092,90.056,90.078,557000000.0
2006-03-08 21:30:00,90.081,90.087,90.054,90.054,337399997.0
2006-03-08 21:31:00,90.048,90.071,90.047,90.063,200699998.0
2006-03-08 21:32:00,90.065,90.08,90.052,90.071,1521300002.0
2006-03-08 21:33:00,90.05,90.07,90.047,90.053,298299997.0
2006-03-08 21:34:00,90.071,90.083,90.05,90.05,469300002.0
2006-03-08 21:35:00,90.079,90.084,90.053,90.058,367099996.0
2006-03-08 21:36:00,90.058,90.1,90.058,90.1,154000000.0
2006-03-08 21:37:00,90.098,90.109,90.08,90.086,468100001.0
2006-03-08 21:38:00,90.074,90.096,90.073,90.086,425400001.0
2006-03-08 21:39:00,90.088,90.098,90.073,90.088,260900000.0
2006-03-08 21:40:00,90.075,90.094,90.06,90.085,344999996.0
2006-03-08 21:41:00,90.084,90.092,90.055,90.055,296799996.0
2006-03-08 21:42:00,90.086,90.095,90.061,90.061,550999996.0
2006-03-08 21:43:00,90.087,90.087,90.053,90.059,730200001.0
2006-03-08 21:44:00,90.073,90.08,90.048,90.067,1257399993.0
2006-03-08 21:45:00,90.057,90.078,90.042,90.069,948699999.0
2006-03-08 21:46:00,90.073,90.077,90.042,90.042,572099999.0
2006-03-08 21:47:00,90.049,90.074,90.043,90.063,806499997.0
2006-03-08 21:48:00,90.054,90.067,90.042,90.057,363699998.0
2006-03-08 21:49:00,90.063,90.076,90.042,90.043,728799995.0
2006-03-08 21:50:00,90.051,90.051,90.032,90.038,235799995.0
2006-03-08 21:51:00,90.05,90.057,90.028,90.028,399500000.0
2006-03-08 21:52:00,90.04,90.049,90.014,90.017,646999994.0
2006-03-08 21:53:00,90.042,90.047,90.024,90.024,227999998.0
2006-03-08 21:54:00,90.029,90.042,90.014,90.027,246599997.0
2006-03-08 21:55:00,90.017,90.043,90.017,90.034,215299998.0
2006-03-08 21:56:00,90.037,90.04,90.021,90.028,581299994.0
2006-03-08 21:57:00,90.025,90.037,90.015,90.032,125900000.0
2006-03-08 21:58:00,90.038,90.038,90.024,90.026,140800000.0
2006-03-08 21:59:00,90.028,90.047,90.02,90.038,657900001.0
2006-03-08 22:00:00,90.044,90.051,90.012,90.026,670499999.0
2006-03-08 22:01:00,90.043,90.057,90.019,90.042,902999994.0
2006-03-08 22:02:00,90.035,90.068,90.028,90.044,1121399987.0
2006-03-08 22:03:00,90.025,90.05,90.025,90.04,296899999.0
2006-03-08 22:04:00,90.027,90.04,90.001,90.018,606100001.0
2006-03-08 22:05:00,90.016,90.023,89.993,90.002,360599996.0
2006-03-08 22:06:00,90.004,90.023,90.0,90.02,183800000.0
2006-03-08 22:07:00,90.008,90.03,90.008,90.027,197000003.0
2006-03-08 22:08:00,90.026,90.04,90.019,90.039,188100001.0
2006-03-08 22:09:00,90.041,90.041,90.004,90.004,343800001.0
2006-03-08 22:10:00,90.014,90.033,89.992,90.016,211499998.0
2006-03-08 22:11:00,90.009,90.029,90.005,90.022,379799997.0
2006-03-08 22:12:00,90.025,90.032,89.98,90.014,419899998.0
2006-03-08 22:13:00,90.038,90.052,90.015,90.033,331700001.0
2006-03-08 22:14:00,90.053,90.053,90.033,90.033,188900000.0
2006-03-08 22:15:00,90.044,90.044,90.015,90.015,509900002.0
2006-03-08 22:16:00,90.035,90.044,90.018,90.02,418999996.0
2006-03-08 22:17:00,90.031,90.053,90.025,90.052,223400001.0
2006-03-08 22:18:00,90.037,90.057,90.034,90.051,300900002.0
2006-03-08 22:19:00,90.043,90.06,90.03,90.05,318900000.0
2006-03-08 22:20:00,90.055,90.06,90.04,90.048,232200001.0
2006-03-08 22:21:00,90.049,90.055,90.033,90.033,133900002.0
2006-03-08 22:22:00,90.044,90.059,90.035,90.052,422700001.0
2006-03-08 22:23:00,90.032,90.053,90.032,90.053,209400003.0
2006-03-08 22:24:00,90.057,90.062,90.044,90.045,52699999.0
2006-03-08 22:25:00,90.052,90.078,90.052,90.078,166599999.0
2006-03-08 22:26:00,90.051,90.072,90.051,90.072,110299999.0
2006-03-08 22:27:00,90.067,90.079,90.048,90.065,742099999.0
2006-03-08 22:28:00,90.063,90.067,90.04,90.041,355100000.0
2006-03-08 22:29:00,90.057,90.057,90.014,90.014,378099995.0
2006-03-08 22:30:00,90.029,90.05,90.022,90.05,503699998.0
2006-03-08 22:31:00,90.027,90.05,90.024,90.05,102300001.0
2006-03-08 22:32:00,90.051,90.062,90.03,90.036,179499997.0
2006-03-08 22:33:00,90.051,90.051,90.025,90.025,451299997.0
2006-03-08 22:34:00,90.044,90.057,90.025,90.032,645299999.0
2006-03-08 22:35:00,90.063,90.07,90.05,90.051,234499999.0
2006-03-08 22:36:00,90.059,90.078,90.043,90.062,320699999.0
2006-03-08 22:37:00,90.063,90.063,90.037,90.042,144200000.0
2006-03-08 22:38:00,90.044,90.067,90.044,90.063,219900002.0
2006-03-08 22:39:00,90.068,90.073,90.049,90.056,234800000.0
2006-03-08 22:40:00,90.075,90.075,90.048,90.048,332899997.0
2006-03-08 22:41:00,90.066,90.073,90.051,90.057,250899998.0
2006-03-08 22:42:00,90.078,90.078,90.045,90.047,270999999.0
2006-03-08 22:43:00,90.076,90.088,90.051,90.063,719700001.0
2006-03-08 22:44:00,90.064,90.087,90.055,90.079,432699998.0
2006-03-08 22:45:00,90.082,90.082,90.041,90.055,485199998.0
2006-03-08 22:46:00,90.075,90.08,90.05,90.06,376500002.0
2006-03-08 22:47:00,90.074,90.076,90.049,90.053,218900000.0
2006-03-08 22:48:00,90.068,90.078,90.032,90.034,486100000.0
2006-03-08 22:49:00,90.04,90.08,90.04,90.073,394600002.0
2006-03-08 22:50:00,90.082,90.084,90.054,90.054,246199998.0
2006-03-08 22:51:00,90.07,90.078,90.046,90.073,578800002.0
2006-03-08 22:52:00,90.08,90.085,90.068,90.068,115500001.0
2006-03-08 22:53:00,90.071,90.086,90.024,90.069,498799997.0
2006-03-08 22:54:00,90.074,90.081,90.052,90.057,320199999.0
2006-03-08 22:55:00,90.067,90.082,90.052,90.053,473799999.0
2006-03-08 22:56:00,90.073,90.081,90.052,90.052,163699998.0
2006-03-08 22:57:00,90.062,90.082,90.041,90.072,181600000.0
2006-03-08 22:58:00,90.075,90.075,90.06,90.06,32399999.0
2006-03-08 22:59:00,90.068,90.068,89.986,89.99,230899996.0
2006-03-08 23:00:00,90.063,90.07,90.048,90.049,218199997.0
2006-03-08 23:01:00,90.045,90.062,90.038,90.061,187399998.0
2006-03-08 23:02:00,90.062,90.072,90.048,90.07,263900000.0
2006-03-08 23:03:00,90.062,90.086,90.056,90.086,225500002.0
2006-03-08 23:04:00,90.074,90.083,90.052,90.083,128600002.0
2006-03-08 23:05:00,90.082,90.085,90.06,90.068,177000001.0
2006-03-08 23:06:00,90.058,90.091,90.058,90.091,214499998.0
2006-03-08 23:07:00,90.08,90.093,90.065,90.079,220499999.0
2006-03-08 23:08:00,90.068,90.09,90.063,90.085,273799999.0
2006-03-08 23:09:00,90.085,90.085,90.065,90.07,183200001.0
2006-03-08 23:10:00,90.07,90.085,90.07,90.085,73600000.0
2006-03-08 23:11:00,90.067,90.085,90.057,90.083,265399996.0
2006-03-08 23:12:00,90.082,90.082,90.054,90.069,264399997.0
2006-03-08 23:13:00,90.075,90.08,90.056,90.06,196000002.0
2006-03-08 23:14:00,90.083,90.083,90.052,90.052,177499997.0
2006-03-08 23:15:00,90.041,90.06,90.034,90.034,40800000.0
2006-03-08 23:16:00,90.02,90.055,90.02,90.05,204999999.0
2006-03-08 23:17:00,90.039,90.057,90.019,90.037,269500000.0
2006-03-08 23:18:00,90.038,90.05,90.03,90.045,194199998.0
2006-03-08 23:19:00,90.04,90.045,90.022,90.028,89900000.0
2006-03-08 23:20:00,90.037,90.056,90.022,90.044,136100000.0
2006-03-08 23:21:00,90.021,90.047,90.021,90.047,195899998.0
2006-03-08 23:22:00,90.047,90.047,90.016,90.016,113800001.0
2006-03-08 23:23:00,90.048,90.052,90.027,90.03,229500000.0
2006-03-08 23:24:00,90.05,90.055,90.03,90.045,308200001.0
2006-03-08 23:25:00,90.026,90.046,90.026,90.038,304899995.0
2006-03-08 23:26:00,90.043,90.047,90.023,90.036,229700003.0
2006-03-08 23:27:00,90.009,90.031,90.004,90.023,309700003.0
2006-03-08 23:28:00,90.015,90.027,89.992,90.011,160400001.0
2006-03-08 23:29:00,90.004,90.017,89.986,90.012,344699999.0
2006-03-08 23:30:00,90.017,90.017,89.99,89.991,144399999.0
2006-03-08 23:31:00,90.003,90.008,89.985,89.995,138000001.0
2006-03-08 23:32:00,89.99,90.01,89.989,90.005,235300002.0
2006-03-08 23:33:00,89.978,90.009,89.978,90.009,156799999.0
2006-03-08 23:34:00,89.993,90.008,89.975,90.005,280300002.0
2006-03-08 23:35:00,89.999,90.015,89.979,90.005,256000001.0
2006-03-08 23:36:00,90.007,90.007,89.982,89.982,107800002.0
2006-03-08 23:37:00,89.988,90.0,89.981,89.995,58799998.0
2006-03-08 23:38:00,89.998,90.011,89.982,89.993,133299999.0
2006-03-08 23:39:00,90.021,90.021,89.991,89.991,344900000.0
2006-03-08 23:40:00,89.993,90.021,89.986,90.014,244699998.0
2006-03-08 23:41:00,90.015,90.024,89.999,90.013,218299998.0
2006-03-08 23:42:00,89.993,90.016,89.989,90.008,325300004.0
2006-03-08 23:43:00,90.014,90.019,89.994,90.006,234799998.0
2006-03-08 23:44:00,90.009,90.023,89.991,90.008,315600002.0
2006-03-08 23:45:00,89.993,90.012,89.991,90.01,91699998.0
2006-03-08 23:46:00,90.002,90.02,90.002,90.02,47799998.0
2006-03-08 23:47:00,89.996,90.018,89.996,90.005,194100000.0
2006-03-08 23:48:00,90.0,90.02,89.999,90.02,263499998.0
2006-03-08 23:49:00,90.01,90.032,90.009,90.021,238999999.0
2006-03-08 23:50:00,90.003,90.034,90.003,90.031,237199997.0
2006-03-08 23:51:00,90.007,90.026,90.002,90.022,189199998.0
2006-03-08 23:52:00,90.014,90.039,90.014,90.038,128699999.0
2006-03-08 23:53:00,90.027,90.039,90.014,90.027,202599999.0
2006-03-08 23:54:00,90.028,90.04,90.009,90.026,246800001.0
2006-03-08 23:55:00,90.036,90.051,90.021,90.032,192199999.0
2006-03-08 23:56:00,90.043,90.058,90.034,90.047,253799996.0
2006-03-08 23:57:00,90.034,90.058,90.034,90.058,141800001.0
2006-03-08 23:58:00,90.047,90.073,90.047,90.054,159200000.0
2006-03-08 23:59:00,90.06,90.075,90.06,90.075,61399999.0
2006-03-09 00:00:00,90.056,90.08,90.054,90.073,332299996.0
2006-03-09 00:01:00,90.045,90.08,90.03,90.043,202899996.0
2006-03-09 00:02:00,90.054,90.083,90.037,90.064,326600000.0
2006-03-09 00:03:00,90.045,90.052,90.025,90.04,221300000.0
2006-03-09 00:04:00,90.024,90.054,90.014,90.032,236799998.0
2006-03-09 00:05:00,90.032,90.051,90.006,90.025,283100001.0
2006-03-09 00:06:00,90.042,90.05,90.016,90.028,237999998.0
2006-03-09 00:07:00,90.028,90.061,90.005,90.014,251999999.0
2006-03-09 00:08:00,90.01,90.03,89.995,90.012,326099999.0
2006-03-09 00:09:00,89.997,90.017,89.981,90.01,290600004.0
2006-03-09 00:10:00,90.013,90.039,89.997,90.016,175100002.0
2006-03-09 00:11:00,90.029,90.049,90.011,90.02,136299998.0
2006-03-09 00:12:00,90.026,90.048,90.006,90.024,246499994.0
2006-03-09 00:13:00,90.013,90.053,90.013,90.045,199799997.0
2006-03-09 00:14:00,90.042,90.048,90.004,90.012,319599998.0
2006-03-09 00:15:00,90.007,90.039,90.005,90.007,246799999.0
2006-03-09 00:16:00,90.019,90.049,90.008,90.04,298399998.0
2006-03-09 00:17:00,90.027,90.041,90.002,90.021,158899999.0
2006-03-09 00:18:00,90.003,90.047,90.003,90.037,187800001.0
2006-03-09 00:19:00,90.021,90.049,90.016,90.049,206900003.0
2006-03-09 00:20:00,90.007,90.054,90.003,90.054,215199999.0
2006-03-09 00:21:00,90.066,90.068,90.018,90.018,189000001.0
2006-03-09 00:22:00,90.028,90.052,90.01,90.033,229600000.0
2006-03-09 00:23:00,90.07,90.07,90.031,90.031,135299998.0
2006-03-09 00:24:00,90.025,90.038,90.005,90.032,229100001.0
2006-03-09 00:25:00,90.04,90.04,90.014,90.027,192599998.0
2006-03-09 00:26:00,90.024,90.05,90.024,90.028,215699999.0
2006-03-09 00:27:00,90.032,90.05,90.03,90.043,225599998.0
2006-03-09 00:28:00,90.022,90.039,90.017,90.032,179299999.0
2006-03-09 00:29:00,90.025,90.044,90.012,90.044,226299999.0
2006-03-09 00:30:00,90.018,90.04,90.013,90.04,143400002.0
2006-03-09 00:31:00,90.031,90.031,90.012,90.014,137099998.0
2006-03-09 00:32:00,90.017,90.029,89.998,90.01,178299999.0
2006-03-09 00:33:00,90.018,90.03,90.005,90.03,194299999.0
2006-03-09 00:34:00,90.025,90.025,89.983,89.983,129999999.0
2006-03-09 00:35:00,90.019,90.031,89.998,90.016,237199995.0
2006-03-09 00:36:00,90.029,90.029,89.996,90.012,235300000.0
2006-03-09 00:37:00,90.016,90.027,89.997,90.002,301299997.0
2006-03-09 00:38:00,90.013,90.022,89.995,90.004,72300001.0
2006-03-09 00:39:00,90.017,90.03,90.003,90.025,162899999.0
2006-03-09 00:40:00,90.03,90.03,90.003,90.01,273700000.0
2006-03-09 00:41:00,90.023,90.029,90.008,90.016,172899998.0
2006-03-09 00:42:00,90.003,90.02,89.993,90.007,274200002.0
2006-03-09 00:43:00,90.004,90.016,89.988,90.007,115300000.0
2006-03-09 00:44:00,90.005,90.01,89.982,89.982,183399995.0
2006-03-09 00:45:00,89.992,90.015,89.986,90.007,194499999.0
2006-03-09 00:46:00,89.99,90.022,89.986,90.022,198299998.0
2006-03-09 00:47:00,90.01,90.021,89.99,90.017,330699996.0
2006-03-09 00:48:00,90.014,90.02,89.99,89.99,310700000.0
2006-03-09 00:49:00,90.014,90.026,90.002,90.013,103599999.0
2006-03-09 00:50:00,90.014,90.03,90.008,90.02,232199996.0
2006-03-09 00:51:00,90.023,90.032,90.001,90.021,166300002.0
2006-03-09 00:52:00,90.033,90.033,90.006,90.012,246000001.0
2006-03-09 00:53:00,90.03,90.03,90.01,90.018,215799998.0
2006-03-09 00:54:00,90.016,90.03,90.003,90.023,237699997.0
2006-03-09 00:55:00,90.025,90.035,90.01,90.027,173599997.0
2006-03-09 00:56:00,90.021,90.03,90.002,90.009,206699998.0
2006-03-09 00:57:00,90.02,90.02,90.0,90.008,155500001.0
2006-03-09 00:58:00,90.007,90.02,89.994,90.012,94700000.0
2006-03-09 00:59:00,90.022,90.029,90.004,90.016,290800000.0
2006-03-09 01:00:00,90.002,90.035,90.002,90.025,150299998.0
2006-03-09 01:01:00,90.026,90.036,90.01,90.013,210100000.0
2006-03-09 01:02:00,90.033,90.039,90.008,90.025,148899997.0
2006-03-09 01:03:00,90.005,90.037,90.005,90.037,111499999.0
2006-03-09 01:04:00,90.035,90.04,90.015,90.015,174100000.0
2006-03-09 01:05:00,90.026,90.026,90.006,90.008,15200000.0
2006-03-09 01:06:00,90.022,90.03,90.003,90.01,258499999.0
2006-03-09 01:07:00,90.017,90.037,90.011,90.016,186299995.0
2006-03-09 01:08:00,90.022,90.036,90.008,90.023,73700000.0
2006-03-09 01:09:00,90.0,90.027,89.998,90.027,169899999.0
2006-03-09 01:10:00,90.028,90.028,90.007,90.007,169800001.0
2006-03-09 01:11:00,90.028,90.028,89.999,90.011,206500001.0
2006-03-09 01:12:00,90.015,90.02,89.997,90.001,265699995.0
2006-03-09 01:13:00,89.994,90.02,89.989,90.02,240100000.0
2006-03-09 01:14:00,90.0,90.024,89.994,90.016,196399997.0
2006-03-09 01:15:00,90.015,90.015,89.988,89.988,119199997.0
2006-03-09 01:16:00,89.988,90.005,89.978,89.993,213099996.0
2006-03-09 01:17:00,89.971,89.995,89.971,89.995,223900002.0
2006-03-09 01:18:00,89.988,90.0,89.983,89.984,115899998.0
2006-03-09 01:19:00,89.984,90.019,89.984,90.019,163300002.0
2006-03-09 01:20:00,90.001,90.03,90.001,90.02,262799998.0
2006-03-09 01:21:00,90.01,90.035,90.006,90.023,236400003.0
2006-03-09 01:22:00,90.02,90.03,90.004,90.016,16800000.0
2006-03-09 01:23:00,90.025,90.03,89.999,90.012,210999997.0
2006-03-09 01:24:00,90.027,90.03,90.004,90.004,144099999.0
2006-03-09 01:25:00,90.009,90.03,90.008,90.012,173199999.0
2006-03-09 01:26:00,90.025,90.028,90.004,90.007,390599998.0
2006-03-09 01:27:00,90.025,90.03,90.009,90.018,234299997.0
2006-03-09 01:28:00,90.019,90.034,90.009,90.027,146699999.0
2006-03-09 01:29:00,89.994,90.028,89.994,90.024,220700002.0
2006-03-09 01:30:00,90.038,90.045,90.019,90.019,190400000.0
2006-03-09 01:31:00,90.019,90.04,90.016,90.04,161799999.0
2006-03-09 01:32:00,90.019,90.04,90.016,90.04,202800002.0
2006-03-09 01:33:00,90.024,90.041,90.024,90.041,69600000.0
2006-03-09 01:34:00,90.044,90.048,90.025,90.027,433199995.0
2006-03-09 01:35:00,90.031,90.057,90.031,90.057,305400003.0
2006-03-09 01:36:00,90.063,90.065,90.04,90.04,147999998.0
2006-03-09 01:37:00,90.068,90.068,90.04,90.051,252999997.0
2006-03-09 01:38:00,90.057,90.065,90.035,90.06,305399998.0
2006-03-09 01:39:00,90.039,90.055,90.036,90.053,318500001.0
2006-03-09 01:40:00,90.049,90.056,90.033,90.033,196000002.0
2006-03-09 01:41:00,90.047,90.075,90.033,90.059,129000002.0
2006-03-09 01:42:00,90.073,90.073,90.039,90.039,25800000.0
2006-03-09 01:43:00,90.048,90.064,90.042,90.057,176599998.0
2006-03-09 01:44:00,90.053,90.053,90.032,90.035,225300002.0
2006-03-09 01:45:00,90.031,90.043,90.019,90.039,158299999.0
2006-03-09 01:46:00,90.033,90.05,90.026,90.03,185900000.0
2006-03-09 01:47:00,90.016,90.037,90.009,90.021,181099997.0
2006-03-09 01:48:00,90.028,90.049,89.998,90.04,407599998.0
2006-03-09 01:49:00,90.026,90.042,90.02,90.036,209400000.0
2006-03-09 01:50:00,90.006,90.04,90.006,90.035,311199997.0
2006-03-09 01:51:00,90.024,90.037,90.008,90.025,168600001.0
2006-03-09 01:52:00,90.01,90.03,90.01,90.025,195499998.0
2006-03-09 01:53:00,90.028,90.038,90.009,90.012,181700000.0
2006-03-09 01:54:00,90.032,90.033,90.005,90.005,320199995.0
2006-03-09 01:55:00,90.009,90.02,90.001,90.015,183500002.0
2006-03-09 01:56:00,89.992,90.039,89.992,90.035,256000000.0
2006-03-09 01:57:00,90.033,90.034,90.008,90.013,376900003.0
2006-03-09 01:58:00,90.033,90.037,90.008,90.024,285900002.0
2006-03-09 01:59:00,90.028,90.04,90.018,90.04,315900001.0
2006-03-09 02:00:00,90.023,90.047,90.023,90.045,161799998.0
2006-03-09 02:01:00,90.047,90.069,90.04,90.055,147099999.0
2006-03-09 02:02:00,90.062,90.066,90.034,90.035,241999996.0
2006-03-09 02:03:00,90.045,90.052,90.02,90.02,284999997.0
2006-03-09 02:04:00,90.034,90.059,90.034,90.038,192300000.0
2006-03-09 02:05:00,90.058,90.072,90.039,90.05,193399997.0
2006-03-09 02:06:00,90.052,90.085,90.052,90.074,156999998.0
2006-03-09 02:07:00,90.069,90.104,90.069,90.097,203699999.0
2006-03-09 02:08:00,90.077,90.101,90.077,90.098,229799998.0
2006-03-09 02:09:00,90.079,90.103,90.078,90.093,328100003.0
2006-03-09 02:10:00,90.091,90.091,90.06,90.064,246399999.0
2006-03-09 02:11:00,90.074,90.078,90.046,90.049,244299997.0
2006-03-09 02:12:00,90.077,90.084,90.063,90.068,216900001.0
2006-03-09 02:13:00,90.085,90.089,90.068,90.072,150299998.0
2006-03-09 02:14:00,90.069,90.085,90.056,90.073,230000002.0
2006-03-09 02:15:00,90.059,90.081,90.056,90.068,290499999.0
2006-03-09 02:16:00,90.043,90.074,90.043,90.071,260699999.0
2006-03-09 02:17:00,90.072,90.088,90.065,90.085,89499999.0
2006-03-09 02:18:00,90.092,90.092,90.069,90.076,264100005.0
2006-03-09 02:19:00,90.094,90.107,90.078,90.094,158799999.0
2006-03-09 02:20:00,90.09,90.116,90.09,90.116,168399999.0
2006-03-09 02:21:00,90.119,90.133,90.106,90.11,153800003.0
2006-03-09 02:22:00,90.106,90.136,90.1,90.136,145599999.0
2006-03-09 02:23:00,90.138,90.139,90.112,90.121,215099999.0
2006-03-09 02:24:00,90.12,90.137,90.108,90.125,301500000.0
2006-03-09 02:25:00,90.128,90.133,90.102,90.116,298499998.0
2006-03-09 02:26:00,90.148,90.148,90.114,90.114,172300004.0
2006-03-09 02:27:00,90.135,90.145,90.12,90.135,345999998.0
2006-03-09 02:28:00,90.13,90.131,90.11,90.111,77499999.0
2006-03-09 02:29:00,90.111,90.12,90.097,90.102,220500000.0
2006-03-09 02:30:00,90.104,90.125,90.089,90.095,313099998.0
2006-03-09 02:31:00,90.103,90.116,90.087,90.099,126799999.0
2006-03-09 02:32:00,90.103,90.105,90.064,90.064,158299998.0
2006-03-09 02:33:00,90.065,90.075,90.041,90.041,157000001.0
2006-03-09 02:34:00,90.02,90.055,90.019,90.042,277599999.0
2006-03-09 02:35:00,90.043,90.069,90.024,90.044,217800002.0
2006-03-09 02:36:00,90.05,90.074,90.048,90.07,197299998.0
2006-03-09 02:37:00,90.073,90.08,90.056,90.067,201700000.0
2006-03-09 02:38:00,90.061,90.078,90.058,90.063,85000002.0
2006-03-09 02:39:00,90.05,90.076,90.045,90.072,274299996.0
2006-03-09 02:40:00,90.056,90.067,90.042,90.061,189999999.0
2006-03-09 02:41:00,90.057,90.057,90.024,90.033,347800000.0
2006-03-09 02:42:00,90.026,90.047,90.024,90.028,334299998.0
2006-03-09 02:43:00,90.033,90.033,90.002,90.026,242800003.0
2006-03-09 02:44:00,90.037,90.047,90.02,90.032,210200002.0
2006-03-09 02:45:00,90.032,90.04,90.014,90.027,180500001.0
2006-03-09 02:46:00,90.037,90.041,90.01,90.01,250500001.0
2006-03-09 02:47:00,90.02,90.036,90.002,90.023,155499997.0
2006-03-09 02:48:00,90.03,90.051,90.021,90.025,214100001.0
2006-03-09 02:49:00,90.025,90.04,90.021,90.038,90600000.0
2006-03-09 02:50:00,90.043,90.043,90.023,90.023,121399997.0
2006-03-09 02:51:00,90.036,90.038,90.008,90.008,100300001.0
2006-03-09 02:52:00,90.026,90.046,90.009,90.028,235299999.0
2006-03-09 02:53:00,90.04,90.049,90.021,90.034,251099998.0
2006-03-09 02:54:00,90.02,90.041,90.015,90.019,179100000.0
2006-03-09 02:55:00,90.025,90.056,90.018,90.035,241199997.0
2006-03-09 02:56:00,90.04,90.047,90.025,90.025,296700003.0
2006-03-09 02:57:00,90.026,90.049,90.026,90.048,95000002.0
2006-03-09 02:58:00,90.025,90.043,90.017,90.017,119899997.0
2006-03-09 02:59:00,90.013,90.042,90.012,90.035,368900004.0
2006-03-09 03:00:00,90.038,90.049,90.014,90.032,375699997.0
2006-03-09 03:01:00,90.021,90.038,90.013,90.03,232900002.0
2006-03-09 03:02:00,90.033,90.037,90.011,90.027,173100001.0
2006-03-09 03:03:00,90.017,90.039,90.01,90.016,107800000.0
2006-03-09 03:04:00,90.027,90.027,89.999,90.02,168199997.0
2006-03-09 03:05:00,90.022,90.022,89.997,89.997,190500001.0
2006-03-09 03:06:00,89.999,90.023,89.989,90.006,253299997.0
2006-03-09 03:07:00,90.002,90.015,89.982,90.011,131199997.0
2006-03-09 03:08:00,90.008,90.02,89.998,90.014,404300004.0
2006-03-09 03:09:00,90.01,90.014,89.992,89.998,188000003.0
2006-03-09 03:10:00,90.006,90.02,89.987,89.996,311200002.0
2006-03-09 03:11:00,90.007,90.007,89.978,89.986,124399998.0
2006-03-09 03:12:00,89.995,89.999,89.972,89.972,174099999.0
2006-03-09 03:13:00,89.966,89.986,89.949,89.958,266399999.0
2006-03-09 03:14:00,89.947,89.975,89.947,89.972,177000000.0
2006-03-09 03:15:00,89.959,89.972,89.938,89.966,278399998.0
2006-03-09 03:16:00,89.936,89.967,89.932,89.946,374600003.0
2006-03-09 03:17:00,89.966,89.966,89.955,89.955,27299999.0
2006-03-09 03:18:00,89.953,89.962,89.934,89.96,201099998.0
2006-03-09 03:19:00,89.964,89.967,89.937,89.937,254200001.0
2006-03-09 03:20:00,89.963,89.977,89.944,89.962,191100003.0
2006-03-09 03:21:00,89.969,89.969,89.936,89.945,367600001.0
2006-03-09 03:22:00,89.946,89.963,89.935,89.963,179499999.0
2006-03-09 03:23:00,89.968,89.984,89.964,89.976,152499998.0
2006-03-09 03:24:00,89.974,89.995,89.954,89.954,257300001.0
2006-03-09 03:25:00,89.955,89.972,89.947,89.96,342199997.0
2006-03-09 03:26:00,89.955,89.988,89.951,89.985,241500002.0
2006-03-09 03:27:00,89.979,89.984,89.952,89.98,195400001.0
2006-03-09 03:28:00,89.987,90.005,89.955,89.956,201199999.0
2006-03-09 03:29:00,89.968,89.99,89.931,89.931,235500007.0
2006-03-09 03:30:00,89.945,89.957,89.931,89.931,193899999.0
2006-03-09 03:31:00,89.932,89.947,89.917,89.933,122299999.0
2006-03-09 03:32:00,89.928,89.958,89.921,89.951,274499996.0
2006-03-09 03:33:00,89.934,89.953,89.924,89.937,342600004.0
2006-03-09 03:34:00,89.923,89.945,89.917,89.94,200399999.0
2006-03-09 03:35:00,89.928,89.953,89.928,89.943,210399998.0
2006-03-09 03:36:00,89.932,89.954,89.922,89.941,354599995.0
2006-03-09 03:37:00,89.947,89.956,89.922,89.922,263400001.0
2006-03-09 03:38:00,89.916,89.95,89.916,89.945,204899997.0
2006-03-09 03:39:00,89.929,89.955,89.91,89.91,183300001.0
2006-03-09 03:40:00,89.938,89.958,89.923,89.932,164499997.0
2006-03-09 03:41:00,89.935,89.958,89.926,89.926,196599998.0
2006-03-09 03:42:00,89.925,89.945,89.921,89.934,268900000.0
2006-03-09 03:43:00,89.934,89.944,89.923,89.927,169399999.0
2006-03-09 03:44:00,89.945,89.949,89.906,89.941,230300002.0
2006-03-09 03:45:00,89.935,89.947,89.92,89.934,91399999.0
2006-03-09 03:46:00,89.921,89.95,89.921,89.945,200300000.0
2006-03-09 03:47:00,89.947,89.964,89.943,89.955,248500001.0
2006-03-09 03:48:00,89.951,89.951,89.923,89.923,60599999.0
2006-03-09 03:49:00,89.952,89.958,89.929,89.945,310500000.0
2006-03-09 03:50:00,89.955,89.965,89.938,89.947,188399996.0
2006-03-09 03:51:00,89.966,89.971,89.938,89.938,220100001.0
2006-03-09 03:52:00,89.94,89.967,89.935,89.967,357500001.0
2006-03-09 03:53:00,89.966,89.983,89.95,89.964,279600001.0
2006-03-09 03:54:00,89.987,89.99,89.958,89.969,239000001.0
2006-03-09 03:55:00,89.972,89.99,89.972,89.99,73000002.0
2006-03-09 03:56:00,89.984,89.992,89.969,89.987,191899999.0
2006-03-09 03:57:00,89.986,90.003,89.981,89.994,92000000.0
2006-03-09 03:58:00,89.995,90.004,89.974,89.974,264800000.0
2006-03-09 03:59:00,89.993,90.0,89.969,89.981,158699999.0
2006-03-09 04:00:00,89.998,90.005,89.976,89.988,86099999.0
2006-03-09 04:01:00,90.006,90.018,90.002,90.013,272099995.0
2006-03-09 04:02:00,90.003,90.012,89.988,90.012,83700000.0
2006-03-09 04:03:00,90.004,90.021,90.004,90.021,42800000.0
2006-03-09 04:04:00,90.018,90.023,89.999,90.004,213100004.0
2006-03-09 04:05:00,90.019,90.021,90.004,90.006,72500002.0
2006-03-09 04:06:00,90.015,90.03,89.989,90.016,122499997.0
2006-03-09 04:07:00,90.037,90.037,90.018,90.018,40300000.0
2006-03-09 04:08:00,90.016,90.036,90.011,90.033,203500001.0
2006-03-09 04:09:00,90.028,90.03,90.002,90.002,255299999.0
2006-03-09 04:10:00,90.009,90.029,90.006,90.023,234199999.0
2006-03-09 04:11:00,90.011,90.029,90.001,90.01,175099999.0
2006-03-09 04:12:00,90.025,90.035,90.01,90.028,97799999.0
2006-03-09 04:13:00,90.014,90.028,90.005,90.028,201699998.0
2006-03-09 04:14:00,90.016,90.043,90.016,90.035,239399996.0
2006-03-09 04:15:00,90.021,90.047,90.021,90.047,201900003.0
2006-03-09 04:16:00,90.046,90.059,90.03,90.04,237100000.0
2006-03-09 04:17:00,90.037,90.05,90.022,90.036,227700001.0
2006-03-09 04:18:00,90.041,90.054,90.019,90.036,223900002.0
2006-03-09 04:19:00,90.051,90.051,90.029,90.045,179899998.0
2006-03-09 04:20:00,90.037,90.048,90.012,90.028,414799996.0
2006-03-09 04:21:00,90.035,90.052,90.028,90.028,170599998.0
2006-03-09 04:22:00,90.045,90.066,90.041,90.057,213500003.0
2006-03-09 04:23:00,90.06,90.065,90.051,90.058,166800000.0
2006-03-09 04:24:00,90.04,90.06,90.04,90.055,128699999.0
2006-03-09 04:25:00,90.043,90.057,90.025,90.053,295200004.0
2006-03-09 04:26:00,90.052,90.067,90.047,90.049,179699999.0
2006-03-09 04:27:00,90.034,90.06,90.034,90.056,164900000.0
2006-03-09 04:28:00,90.06,90.065,90.045,90.057,144700000.0
2006-03-09 04:29:00,90.055,90.055,90.029,90.029,110199998.0
2006-03-09 04:30:00,90.028,90.043,90.025,90.035,172699997.0
2006-03-09 04:31:00,90.037,90.045,90.0,90.022,129400000.0
2006-03-09 04:32:00,90.023,90.045,90.02,90.035,146599998.0
2006-03-09 04:33:00,90.018,90.039,90.018,90.033,107599998.0
2006-03-09 04:34:00,90.04,90.04,90.008,90.008,87199999.0
2006-03-09 04:35:00,90.02,90.033,90.0,90.031,240900001.0
2006-03-09 04:36:00,90.0,90.018,90.0,90.012,53200000.0
2006-03-09 04:37:00,89.992,90.019,89.992,90.008,196500002.0
2006-03-09 04:38:00,89.991,90.01,89.979,90.001,373600004.0
2006-03-09 04:39:00,90.006,90.014,89.97,89.989,316300001.0
2006-03-09 04:40:00,90.003,90.007,89.989,89.991,41899999.0
2006-03-09 04:41:00,89.993,90.011,89.983,90.011,277500003.0
2006-03-09 04:42:00,90.002,90.025,90.001,90.012,97199996.0
2006-03-09 04:43:00,90.008,90.024,90.003,90.017,217399995.0
2006-03-09 04:44:00,90.016,90.031,90.011,90.025,203700002.0
2006-03-09 04:45:00,90.032,90.033,90.008,90.02,169499998.0
2006-03-09 04:46:00,90.023,90.03,90.004,90.008,338500005.0
2006-03-09 04:47:00,90.01,90.023,89.997,90.017,229399994.0
2006-03-09 04:48:00,90.0,90.018,90.0,90.012,77600000.0
2006-03-09 04:49:00,89.999,90.012,89.984,89.999,138800000.0
2006-03-09 04:50:00,89.994,90.008,89.981,89.987,266399997.0
2006-03-09 04:51:00,89.997,90.001,89.977,89.978,174699996.0
2006-03-09 04:52:00,89.992,90.015,89.992,90.015,120999999.0
2006-03-09 04:53:00,89.993,90.013,89.984,89.995,182199998.0
2006-03-09 04:54:00,90.003,90.004,89.983,89.984,108699999.0
2006-03-09 04:55:00,89.997,90.016,89.997,90.016,28099999.0
2006-03-09 04:56:00,90.014,90.021,89.99,89.996,215200000.0
2006-03-09 04:57:00,90.002,90.002,89.979,89.98,160999999.0
2006-03-09 04:58:00,89.988,89.991,89.96,89.985,185399999.0
2006-03-09 04:59:00,89.974,89.987,89.956,89.972,165199999.0
2006-03-09 05:00:00,89.975,89.985,89.96,89.977,149600000.0
2006-03-09 05:01:00,89.982,89.987,89.95,89.982,236500001.0
2006-03-09 05:02:00,89.957,89.991,89.942,89.991,224399996.0
2006-03-09 05:03:00,89.998,90.002,89.977,90.002,237600002.0
2006-03-09 05:04:00,89.987,90.004,89.974,89.993,349000002.0
2006-03-09 05:05:00,90.002,90.015,89.985,89.996,283599999.0
2006-03-09 05:06:00,89.994,89.994,89.968,89.987,162399999.0
2006-03-09 05:07:00,89.974,89.989,89.972,89.989,51400001.0
2006-03-09 05:08:00,89.971,89.993,89.968,89.975,83900000.0
2006-03-09 05:09:00,89.988,89.988,89.951,89.958,268700000.0
2006-03-09 05:10:00,89.96,89.98,89.954,89.975,319400003.0
2006-03-09 05:11:00,89.977,89.977,89.945,89.945,37900000.0
2006-03-09 05:12:00,89.958,89.986,89.955,89.967,184599999.0
2006-03-09 05:13:00,89.957,89.969,89.944,89.957,94099996.0
2006-03-09 05:14:00,89.944,89.964,89.944,89.963,214600004.0
2006-03-09 05:15:00,89.96,89.96,89.936,89.94,103100000.0
2006-03-09 05:16:00,89.95,89.965,89.95,89.96,248399999.0
2006-03-09 05:17:00,89.951,89.954,89.937,89.943,10200000.0
2006-03-09 05:18:00,89.945,89.952,89.918,89.941,262399999.0
2006-03-09 05:19:00,89.952,89.954,89.934,89.938,135500000.0
2006-03-09 05:20:00,89.944,89.954,89.941,89.954,83999996.0
2006-03-09 05:21:00,89.945,89.957,89.931,89.949,173799998.0
2006-03-09 05:22:00,89.938,89.956,89.927,89.935,179300003.0
2006-03-09 05:23:00,89.923,89.943,89.917,89.942,278100000.0
2006-03-09 05:24:00,89.916,89.938,89.916,89.938,147700004.0
2006-03-09 05:25:00,89.925,89.938,89.907,89.938,237599999.0
2006-03-09 05:26:00,89.927,89.938,89.916,89.926,176099995.0
2006-03-09 05:27:00,89.937,89.937,89.905,89.905,130399998.0
2006-03-09 05:28:00,89.899,89.922,89.894,89.904,244900001.0
2006-03-09 05:29:00,89.902,89.928,89.902,89.915,161399999.0
2006-03-09 05:30:00,89.926,89.926,89.915,89.915,44699999.0
2006-03-09 05:31:00,89.919,89.931,89.909,89.931,97099999.0
2006-03-09 05:32:00,89.911,89.933,89.911,89.926,212099997.0
2006-03-09 05:33:00,89.915,89.946,89.915,89.946,156300000.0
2006-03-09 05:34:00,89.946,89.955,89.93,89.93,307199998.0
2006-03-09 05:35:00,89.942,89.956,89.942,89.956,81599999.0
2006-03-09 05:36:00,89.941,89.954,89.941,89.954,32900000.0
2006-03-09 05:37:00,89.926,89.954,89.924,89.929,268199992.0
2006-03-09 05:38:00,89.922,89.928,89.902,89.915,359500000.0
2006-03-09 05:39:00,89.912,89.937,89.911,89.927,203500000.0
2006-03-09 05:40:00,89.914,89.942,89.913,89.942,148999997.0
2006-03-09 05:41:00,89.95,89.963,89.936,89.943,257700001.0
2006-03-09 05:42:00,89.942,89.968,89.942,89.956,235200000.0
2006-03-09 05:43:00,89.957,89.957,89.929,89.943,131000001.0
2006-03-09 05:44:00,89.951,89.957,89.925,89.926,210499997.0
2006-03-09 05:45:00,89.92,89.94,89.92,89.927,49799999.0
2006-03-09 05:46:00,89.924,89.936,89.909,89.921,51500001.0
2006-03-09 05:47:00,89.902,89.937,89.864,89.932,196700002.0
2006-03-09 05:48:00,89.932,89.935,89.916,89.916,120399999.0
2006-03-09 05:49:00,89.943,89.953,89.927,89.928,191499998.0
2006-03-09 05:50:00,89.939,89.948,89.914,89.914,260000000.0
2006-03-09 05:51:00,89.938,89.938,89.905,89.922,185900000.0
2006-03-09 05:52:00,89.894,89.927,89.894,89.924,190699996.0
2006-03-09 05:53:00,89.929,89.946,89.917,89.933,186899998.0
2006-03-09 05:54:00,89.943,89.943,89.917,89.917,138100002.0
2006-03-09 05:55:00,89.891,89.932,89.891,89.932,252500004.0
2006-03-09 05:56:00,89.912,89.931,89.909,89.92,74299999.0
2006-03-09 05:57:00,89.912,89.923,89.905,89.923,127999999.0
2006-03-09 05:58:00,89.922,89.922,89.892,89.892,162599996.0
2006-03-09 05:59:00,89.915,89.926,89.904,89.917,253000003.0
2006-03-09 06:00:00,89.912,89.926,89.896,89.901,200000000.0
2006-03-09 06:01:00,89.906,89.92,89.875,89.887,307400001.0
2006-03-09 06:02:00,89.876,89.898,89.869,89.874,155700000.0
2006-03-09 06:03:00,89.889,89.894,89.867,89.883,271400001.0
2006-03-09 06:04:00,89.887,89.896,89.872,89.886,207100000.0
2006-03-09 06:05:00,89.88,89.88,89.842,89.842,270799999.0
2006-03-09 06:06:00,89.856,89.857,89.824,89.838,385500002.0
2006-03-09 06:07:00,89.848,89.863,89.837,89.837,230800001.0
2006-03-09 06:08:00,89.845,89.858,89.833,89.852,268600002.0
2006-03-09 06:09:00,89.827,89.853,89.824,89.853,111599999.0
2006-03-09 06:10:00,89.83,89.855,89.819,89.839,182999998.0
2006-03-09 06:11:00,89.816,89.84,89.801,89.84,138300003.0
2006-03-09 06:12:00,89.818,89.832,89.805,89.827,251400003.0
2006-03-09 06:13:00,89.829,89.844,89.813,89.841,253400002.0
2006-03-09 06:14:00,89.826,89.84,89.814,89.835,154099999.0
2006-03-09 06:15:00,89.815,89.846,89.815,89.843,283199998.0
2006-03-09 06:16:00,89.851,89.867,89.838,89.855,269399997.0
2006-03-09 06:17:00,89.838,89.878,89.838,89.878,223500000.0
2006-03-09 06:18:00,89.876,89.882,89.849,89.875,239800001.0
2006-03-09 06:19:00,89.874,89.892,89.868,89.883,145600005.0
2006-03-09 06:20:00,89.871,89.89,89.859,89.866,327400003.0
2006-03-09 06:21:00,89.863,89.863,89.836,89.836,42400000.0
2006-03-09 06:22:00,89.849,89.851,89.834,89.836,57499999.0
2006-03-09 06:23:00,89.831,89.85,89.824,89.827,156999999.0
2006-03-09 06:24:00,89.824,89.831,89.81,89.826,56099999.0
2006-03-09 06:25:00,89.818,89.837,89.798,89.812,170399995.0
2006-03-09 06:26:00,89.829,89.848,89.829,89.848,43000000.0
2006-03-09 06:27:00,89.859,89.87,89.844,89.868,322699997.0
2006-03-09 06:28:00,89.867,89.867,89.832,89.832,202299999.0
2006-03-09 06:29:00,89.844,89.862,89.844,89.855,160299996.0
2006-03-09 06:30:00,89.841,89.858,89.831,89.831,202199999.0
2006-03-09 06:31:00,89.836,89.836,89.804,89.82,48000000.0
2006-03-09 06:32:00,89.795,89.829,89.791,89.806,265300004.0
2006-03-09 06:33:00,89.811,89.811,89.778,89.791,209800005.0
2006-03-09 06:34:00,89.798,89.844,89.798,89.822,175599996.0
2006-03-09 06:35:00,89.841,89.852,89.818,89.821,244699997.0
2006-03-09 06:36:00,89.806,89.821,89.802,89.816,129500001.0
2006-03-09 06:37:00,89.823,89.824,89.796,89.797,131399999.0
2006-03-09 06:38:00,89.808,89.808,89.773,89.773,23900000.0
2006-03-09 06:39:00,89.799,89.801,89.785,89.785,39100000.0
2006-03-09 06:40:00,89.804,89.808,89.787,89.793,321199996.0
2006-03-09 06:41:00,89.8,89.81,89.787,89.787,151300001.0
2006-03-09 06:42:00,89.806,89.84,89.799,89.814,344199996.0
2006-03-09 06:43:00,89.819,89.839,89.812,89.826,214699997.0
2006-03-09 06:44:00,89.827,89.835,89.802,89.815,237200002.0
2006-03-09 06:45:00,89.799,89.83,89.799,89.83,222800000.0
2006-03-09 06:46:00,89.813,89.826,89.8,89.814,150399999.0
2006-03-09 06:47:00,89.808,89.83,89.808,89.828,108399999.0
2006-03-09 06:48:00,89.822,89.846,89.822,89.831,218200001.0
2006-03-09 06:49:00,89.855,89.864,89.832,89.832,193300002.0
2006-03-09 06:50:00,89.866,89.886,89.856,89.863,201299999.0
2006-03-09 06:51:00,89.878,89.946,89.878,89.89,236099995.0
2006-03-09 06:52:00,89.834,89.882,89.822,89.882,164599997.0
2006-03-09 06:53:00,89.889,89.909,89.879,89.905,230999999.0
2006-03-09 06:54:00,89.895,89.895,89.855,89.86,221200000.0
2006-03-09 06:55:00,89.878,89.893,89.873,89.887,182699998.0
2006-03-09 06:56:00,89.88,89.88,89.838,89.858,313400003.0
2006-03-09 06:57:00,89.903,89.923,89.891,89.923,67800000.0
2006-03-09 06:58:00,89.915,89.925,89.891,89.917,256900001.0
2006-03-09 06:59:00,89.899,89.946,89.899,89.945,263999996.0
2006-03-09 07:00:00,89.938,89.943,89.913,89.92,141600002.0
2006-03-09 07:01:00,89.947,89.962,89.931,89.956,154500001.0
2006-03-09 07:02:00,89.947,89.947,89.92,89.924,183900001.0
2006-03-09 07:03:00,89.942,89.952,89.917,89.945,211199999.0
2006-03-09 07:04:00,89.952,89.952,89.922,89.948,269700001.0
2006-03-09 07:05:00,89.943,89.951,89.923,89.933,255600001.0
2006-03-09 07:06:00,89.924,89.945,89.914,89.945,130100000.0
2006-03-09 07:07:00,89.954,89.955,89.927,89.955,176400000.0
2006-03-09 07:08:00,89.947,89.947,89.916,89.916,140899998.0
2006-03-09 07:09:00,89.941,89.943,89.924,89.925,198199999.0
2006-03-09 07:10:00,89.94,89.943,89.922,89.935,172399998.0
2006-03-09 07:11:00,89.934,89.94,89.908,89.92,240399998.0
2006-03-09 07:12:00,89.924,89.935,89.909,89.91,255399997.0
2006-03-09 07:13:00,89.923,89.935,89.912,89.93,311400003.0
2006-03-09 07:14:00,89.924,89.929,89.91,89.91,295700001.0
2006-03-09 07:15:00,89.922,89.937,89.915,89.932,187700003.0
2006-03-09 07:16:00,89.916,89.916,89.843,89.856,292700000.0
2006-03-09 07:17:00,89.847,89.974,89.847,89.974,193499998.0
2006-03-09 07:18:00,89.932,89.955,89.928,89.935,45299998.0
2006-03-09 07:19:00,89.913,89.96,89.903,89.937,242299998.0
2006-03-09 07:20:00,89.954,89.964,89.923,89.923,252099999.0
2006-03-09 07:21:00,89.922,89.941,89.907,89.919,251599994.0
2006-03-09 07:22:00,89.88,89.926,89.88,89.926,220400001.0
2006-03-09 07:23:00,89.924,89.937,89.903,89.917,183000001.0
2006-03-09 07:24:00,89.88,89.899,89.874,89.898,129100001.0
2006-03-09 07:25:00,89.871,89.886,89.854,89.867,169099998.0
2006-03-09 07:26:00,89.866,89.871,89.838,89.857,178600001.0
2006-03-09 07:27:00,89.837,89.872,89.837,89.865,222699999.0
2006-03-09 07:28:00,89.847,89.87,89.846,89.858,327699995.0
2006-03-09 07:29:00,89.844,89.879,89.842,89.874,262999999.0
2006-03-09 07:30:00,89.889,89.917,89.888,89.911,192300002.0
2006-03-09 07:31:00,89.914,89.932,89.902,89.902,208800001.0
2006-03-09 07:32:00,89.901,89.914,89.888,89.911,144599998.0
2006-03-09 07:33:00,89.881,89.906,89.85,89.889,148900001.0
2006-03-09 07:34:00,89.874,89.91,89.874,89.9,227699997.0
2006-03-09 07:35:00,89.901,89.909,89.876,89.886,306599999.0
2006-03-09 07:36:00,89.876,89.893,89.87,89.89,127899998.0
2006-03-09 07:37:00,89.872,89.897,89.865,89.897,228700000.0
2006-03-09 07:38:00,89.884,90.019,89.884,89.99,168599999.0
2006-03-09 07:39:00,90.042,90.048,89.997,89.997,413099993.0
2006-03-09 07:40:00,90.006,90.024,89.991,89.994,154200001.0
2006-03-09 07:41:00,89.977,89.995,89.957,89.995,221199999.0
2006-03-09 07:42:00,89.993,90.036,89.993,90.025,202899996.0
2006-03-09 07:43:00,90.012,90.019,89.989,90.003,193199999.0
2006-03-09 07:44:00,90.017,90.031,89.991,90.012,309500003.0
2006-03-09 07:45:00,89.981,90.018,89.981,90.007,297700001.0
2006-03-09 07:46:00,89.991,90.02,89.99,89.998,265800002.0
2006-03-09 07:47:00,90.013,90.036,90.002,90.022,124000001.0
2006-03-09 07:48:00,90.068,90.146,90.068,90.121,148500003.0
2006-03-09 07:49:00,90.127,90.174,90.127,90.155,192399999.0
2006-03-09 07:50:00,90.137,90.197,90.137,90.197,141700002.0
2006-03-09 07:51:00,90.215,90.233,90.195,90.2,283000001.0
2006-03-09 07:52:00,90.169,90.194,90.148,90.162,279400000.0
2006-03-09 07:53:00,90.148,90.188,90.137,90.155,269599997.0
2006-03-09 07:54:00,90.183,90.204,90.165,90.173,302600003.0
2006-03-09 07:55:00,90.19,90.19,90.089,90.089,239800000.0
2006-03-09 07:56:00,90.086,90.113,90.077,90.106,229699995.0
2006-03-09 07:57:00,90.093,90.133,90.093,90.132,263300000.0
2006-03-09 07:58:00,90.128,90.13,90.094,90.094,231099999.0
2006-03-09 07:59:00,90.114,90.142,90.114,90.135,218599996.0
2006-03-09 08:00:00,90.134,90.151,90.122,90.15,325300002.0
2006-03-09 08:01:00,90.118,90.14,90.087,90.103,214500002.0
2006-03-09 08:02:00,90.092,90.144,90.091,90.127,253600001.0
2006-03-09 08:03:00,90.138,90.138,90.1,90.104,243699998.0
2006-03-09 08:04:00,90.122,90.129,90.099,90.101,156399998.0
2006-03-09 08:05:00,90.086,90.11,90.06,90.072,194500000.0
2006-03-09 08:06:00,90.049,90.081,90.049,90.081,250300001.0
2006-03-09 08:07:00,90.076,90.077,90.053,90.054,236599996.0
2006-03-09 08:08:00,90.059,90.082,90.059,90.072,190999998.0
2006-03-09 08:09:00,90.068,90.091,90.05,90.08,169500000.0
2006-03-09 08:10:00,90.068,90.085,90.051,90.072,199299997.0
2006-03-09 08:11:00,90.08,90.08,90.045,90.07,261199999.0
2006-03-09 08:12:00,90.054,90.083,90.053,90.058,287099997.0
2006-03-09 08:13:00,90.074,90.074,90.033,90.033,281699998.0
2006-03-09 08:14:00,90.063,90.075,90.049,90.053,410200002.0
2006-03-09 08:15:00,90.05,90.063,90.016,90.033,144600000.0
2006-03-09 08:16:00,90.038,90.045,90.011,90.035,338100000.0
2006-03-09 08:17:00,90.018,90.043,90.018,90.043,195199999.0
2006-03-09 08:18:00,90.028,90.066,90.028,90.039,364600006.0
2006-03-09 08:19:00,90.055,90.059,90.032,90.035,155699998.0
2006-03-09 08:20:00,90.04,90.062,89.986,90.0,244600001.0
2006-03-09 08:21:00,89.955,89.955,89.882,89.887,158900000.0
2006-03-09 08:22:00,89.918,89.962,89.909,89.92,145400002.0
2006-03-09 08:23:00,89.922,89.968,89.917,89.939,192600002.0
2006-03-09 08:24:00,89.914,89.941,89.882,89.897,213899999.0
2006-03-09 08:25:00,89.878,89.907,89.878,89.9,140399999.0
2006-03-09 08:26:00,89.872,89.89,89.864,89.884,242500002.0
2006-03-09 08:27:00,89.874,89.878,89.822,89.823,260899997.0
2006-03-09 08:28:00,89.816,89.848,89.792,89.831,308699995.0
2006-03-09 08:29:00,89.846,89.888,89.846,89.883,116699998.0
2006-03-09 08:30:00,89.895,89.901,89.865,89.882,216000002.0
2006-03-09 08:31:00,89.912,89.93,89.882,89.894,266200000.0
2006-03-09 08:32:00,89.884,89.901,89.884,89.901,72800002.0
2006-03-09 08:33:00,89.892,89.916,89.888,89.888,195900000.0
2006-03-09 08:34:00,89.908,89.908,89.881,89.889,213699996.0
2006-03-09 08:35:00,89.877,89.895,89.871,89.888,202699999.0
2006-03-09 08:36:00,89.882,89.896,89.868,89.87,343599995.0
2006-03-09 08:37:00,89.864,89.886,89.856,89.874,242300001.0
2006-03-09 08:38:00,89.863,89.863,89.828,89.84,128500001.0
2006-03-09 08:39:00,89.843,89.856,89.823,89.835,221300002.0
2006-03-09 08:40:00,89.847,89.862,89.841,89.842,231799997.0
2006-03-09 08:41:00,89.86,89.876,89.85,89.853,222299997.0
2006-03-09 08:42:00,89.847,89.868,89.831,89.868,207000003.0
2006-03-09 08:43:00,89.848,89.875,89.845,89.875,273600001.0
2006-03-09 08:44:00,89.875,89.897,89.859,89.881,166600000.0
2006-03-09 08:45:00,89.904,89.965,89.904,89.948,268000000.0
2006-03-09 08:46:00,89.964,89.964,89.935,89.951,268699997.0
2006-03-09 08:47:00,89.954,89.985,89.943,89.962,310099991.0
2006-03-09 08:48:00,89.975,90.01,89.975,90.002,316300001.0
2006-03-09 08:49:00,89.983,90.01,89.983,90.01,216799996.0
2006-03-09 08:50:00,89.985,89.996,89.96,89.977,115800002.0
2006-03-09 08:51:00,90.001,90.007,89.959,89.959,285000003.0
2006-03-09 08:52:00,89.974,89.992,89.963,89.977,39899999.0
2006-03-09 08:53:00,89.98,89.98,89.946,89.957,224600000.0
2006-03-09 08:54:00,89.987,89.997,89.974,89.974,108300001.0
2006-03-09 08:55:00,89.967,89.993,89.964,89.978,187900001.0
2006-03-09 08:56:00,89.977,90.007,89.977,89.987,131900000.0
2006-03-09 08:57:00,89.981,90.002,89.974,90.0,241899996.0
2006-03-09 08:58:00,89.995,90.0,89.975,89.976,254900001.0
2006-03-09 08:59:00,89.979,89.997,89.959,89.977,135800003.0
2006-03-09 09:00:00,90.007,90.007,89.977,89.998,254399993.0
2006-03-09 09:01:00,89.976,89.997,89.969,89.993,273700000.0
2006-03-09 09:02:00,89.978,89.993,89.949,89.963,271000001.0
2006-03-09 09:03:00,89.966,89.978,89.957,89.959,186300001.0
2006-03-09 09:04:00,89.957,89.985,89.957,89.97,189500000.0
2006-03-09 09:05:00,89.978,90.003,89.971,89.995,171799999.0
2006-03-09 09:06:00,89.984,89.996,89.957,89.975,237899998.0
2006-03-09 09:07:00,89.965,89.991,89.961,89.975,214400001.0
2006-03-09 09:08:00,89.967,89.987,89.941,89.956,180199998.0
2006-03-09 09:09:00,89.98,89.991,89.962,89.976,292900002.0
2006-03-09 09:10:00,89.986,90.004,89.982,89.986,194799999.0
2006-03-09 09:11:00,90.006,90.006,89.977,89.983,112300000.0
2006-03-09 09:12:00,89.983,90.004,89.977,90.0,181100002.0
2006-03-09 09:13:00,89.975,90.007,89.975,90.006,215700000.0
2006-03-09 09:14:00,90.015,90.019,89.995,89.999,294900000.0
2006-03-09 09:15:00,90.019,90.024,89.994,89.994,217499997.0
2006-03-09 09:16:00,90.013,90.017,89.994,90.016,225499999.0
2006-03-09 09:17:00,89.997,90.014,89.983,90.007,232800005.0
2006-03-09 09:18:00,89.995,90.035,89.995,90.035,111399998.0
2006-03-09 09:19:00,90.047,90.054,90.027,90.03,205700001.0
2006-03-09 09:20:00,90.054,90.068,90.036,90.046,343000001.0
2006-03-09 09:21:00,90.064,90.064,90.031,90.031,311900000.0
2006-03-09 09:22:00,90.03,90.064,90.03,90.064,251200000.0
2006-03-09 09:23:00,90.043,90.061,90.031,90.045,271899999.0
2006-03-09 09:24:00,90.052,90.052,90.023,90.023,66800000.0
2006-03-09 09:25:00,90.044,90.108,90.038,90.089,266899999.0
2006-03-09 09:26:00,90.099,90.113,90.082,90.094,235399996.0
2006-03-09 09:27:00,90.105,90.116,90.082,90.111,191500001.0
2006-03-09 09:28:00,90.112,90.114,90.087,90.098,288299999.0
2006-03-09 09:29:00,90.118,90.118,90.092,90.098,148200000.0
2006-03-09 09:30:00,90.104,90.131,90.092,90.131,101900001.0
2006-03-09 09:31:00,90.143,90.159,90.133,90.155,274199995.0
2006-03-09 09:32:00,90.141,90.159,90.126,90.139,242999999.0
2006-03-09 09:33:00,90.134,90.151,90.126,90.149,235799999.0
2006-03-09 09:34:00,90.127,90.148,90.118,90.13,152900002.0
2006-03-09 09:35:00,90.106,90.139,90.106,90.126,156499999.0
2006-03-09 09:36:00,90.134,90.147,90.116,90.123,330599997.0
2006-03-09 09:37:00,90.135,90.154,90.101,90.106,225799999.0
2006-03-09 09:38:00,90.087,90.121,90.087,90.109,356500002.0
2006-03-09 09:39:00,90.098,90.116,90.082,90.116,365899997.0
2006-03-09 09:40:00,90.101,90.115,90.088,90.103,39200000.0
2006-03-09 09:41:00,90.115,90.135,90.097,90.12,232100001.0
2006-03-09 09:42:00,90.141,90.147,90.123,90.138,234299996.0
2006-03-09 09:43:00,90.12,90.13,90.098,90.117,273299996.0
2006-03-09 09:44:00,90.114,90.128,90.093,90.121,101699999.0
2006-03-09 09:45:00,90.114,90.133,90.087,90.098,221199995.0
2006-03-09 09:46:00,90.102,90.116,90.091,90.098,142100000.0
2006-03-09 09:47:00,90.111,90.126,90.095,90.103,221499999.0
2006-03-09 09:48:00,90.098,90.116,90.082,90.103,163400000.0
2006-03-09 09:49:00,90.093,90.12,90.093,90.12,224299999.0
2006-03-09 09:50:00,90.126,90.133,90.103,90.116,332399999.0
2006-03-09 09:51:00,90.111,90.125,90.093,90.117,79099999.0
2006-03-09 09:52:00,90.09,90.111,90.077,90.1,146699999.0
2006-03-09 09:53:00,90.094,90.121,90.087,90.092,190599995.0
2006-03-09 09:54:00,90.102,90.115,90.094,90.114,124200001.0
2006-03-09 09:55:00,90.083,90.105,90.083,90.095,229799996.0
2006-03-09 09:56:00,90.075,90.107,90.075,90.107,262399999.0
2006-03-09 09:57:00,90.084,90.102,90.073,90.095,260900000.0
2006-03-09 09:58:00,90.086,90.103,90.065,90.1,252499996.0
2006-03-09 09:59:00,90.088,90.119,90.088,90.093,95599999.0
2006-03-09 10:00:00,90.108,90.109,90.09,90.109,59899999.0
2006-03-09 10:01:00,90.105,90.106,90.06,90.085,260199999.0
2006-03-09 10:02:00,90.101,90.12,90.09,90.117,228199998.0
2006-03-09 10:03:00,90.113,90.118,90.095,90.098,258099997.0
2006-03-09 10:04:00,90.121,90.123,90.09,90.108,203200000.0
2006-03-09 10:05:00,90.077,90.096,90.064,90.081,138400000.0
2006-03-09 10:06:00,90.059,90.076,90.036,90.052,317499997.0
2006-03-09 10:07:00,90.043,90.077,90.028,90.068,198399997.0
2006-03-09 10:08:00,90.04,90.066,90.036,90.05,194799998.0
2006-03-09 10:09:00,90.04,90.045,90.022,90.045,170399996.0
2006-03-09 10:10:00,90.028,90.069,90.028,90.064,281100001.0
2006-03-09 10:11:00,90.058,90.083,90.058,90.08,207200001.0
2006-03-09 10:12:00,90.075,90.079,90.046,90.046,229499997.0
2006-03-09 10:13:00,90.073,90.075,90.037,90.065,286699999.0
2006-03-09 10:14:00,90.053,90.053,90.029,90.029,38099999.0
2006-03-09 10:15:00,90.047,90.054,90.03,90.033,251399996.0
2006-03-09 10:16:00,90.042,90.057,90.017,90.033,179999997.0
2006-03-09 10:17:00,90.001,90.023,89.974,89.99,148900004.0
2006-03-09 10:18:00,89.993,90.005,89.98,89.991,230099997.0
2006-03-09 10:19:00,89.958,89.986,89.944,89.959,213699999.0
2006-03-09 10:20:00,89.949,89.963,89.921,89.927,285999998.0
2006-03-09 10:21:00,89.884,89.908,89.863,89.891,310500001.0
2006-03-09 10:22:00,89.889,89.901,89.874,89.883,394800001.0
2006-03-09 10:23:00,89.865,89.894,89.864,89.876,203199998.0
2006-03-09 10:24:00,89.881,89.9,89.867,89.882,339099998.0
2006-03-09 10:25:00,89.86,89.882,89.841,89.852,344499994.0
2006-03-09 10:26:00,89.838,89.852,89.803,89.82,204000002.0
2006-03-09 10:27:00,89.813,89.827,89.792,89.795,252100002.0
2006-03-09 10:28:00,89.756,89.781,89.743,89.752,242500002.0
2006-03-09 10:29:00,89.745,89.752,89.71,89.71,161800000.0
2006-03-09 10:30:00,89.703,89.731,89.697,89.721,239599999.0
2006-03-09 10:31:00,89.722,89.74,89.697,89.71,290000001.0
2006-03-09 10:32:00,89.727,89.731,89.704,89.714,137300003.0
2006-03-09 10:33:00,89.738,89.738,89.702,89.703,178699998.0
2006-03-09 10:34:00,89.719,89.739,89.691,89.694,264099999.0
2006-03-09 10:35:00,89.69,89.701,89.661,89.661,204000002.0
2006-03-09 10:36:00,89.67,89.688,89.657,89.663,321299997.0
2006-03-09 10:37:00,89.652,89.679,89.651,89.672,250699995.0
2006-03-09 10:38:00,89.64,89.662,89.617,89.635,165599998.0
2006-03-09 10:39:00,89.628,89.645,89.626,89.64,166999998.0
2006-03-09 10:40:00,89.632,89.644,89.613,89.619,180399998.0
2006-03-09 10:41:00,89.634,89.651,89.629,89.651,170600000.0
2006-03-09 10:42:00,89.636,89.668,89.631,89.661,262399996.0
2006-03-09 10:43:00,89.645,89.672,89.637,89.658,274500004.0
2006-03-09 10:44:00,89.655,89.679,89.639,89.654,329999999.0
2006-03-09 10:45:00,89.646,89.659,89.634,89.65,215599998.0
2006-03-09 10:46:00,89.605,89.631,89.598,89.606,156299997.0
2006-03-09 10:47:00,89.609,89.622,89.593,89.613,316099999.0
2006-03-09 10:48:00,89.615,89.615,89.584,89.599,105800001.0
2006-03-09 10:49:00,89.607,89.619,89.592,89.599,101200000.0
2006-03-09 10:50:00,89.637,89.637,89.609,89.625,219700000.0
2006-03-09 10:51:00,89.627,89.635,89.61,89.61,240300000.0
2006-03-09 10:52:00,89.572,89.594,89.572,89.585,129700000.0
2006-03-09 10:53:00,89.578,89.595,89.559,89.57,279299998.0
2006-03-09 10:54:00,89.552,89.584,89.53,89.584,330000003.0
2006-03-09 10:55:00,89.568,89.59,89.563,89.59,254300000.0
2006-03-09 10:56:00,89.578,89.578,89.529,89.546,277700004.0
2006-03-09 10:57:00,89.557,89.602,89.557,89.602,310100000.0
2006-03-09 10:58:00,89.593,89.625,89.589,89.625,305100001.0
2006-03-09 10:59:00,89.619,89.657,89.619,89.652,217299997.0
2006-03-09 11:00:00,89.642,89.663,89.629,89.645,206999999.0
2006-03-09 11:01:00,89.66,89.666,89.642,89.646,206199998.0
2006-03-09 11:02:00,89.651,89.682,89.651,89.682,292599998.0
2006-03-09 11:03:00,89.67,89.685,89.645,89.662,117600000.0
2006-03-09 11:04:00,89.653,89.666,89.645,89.66,228599999.0
2006-03-09 11:05:00,89.652,89.669,89.634,89.643,203200000.0
2006-03-09 11:06:00,89.673,89.675,89.635,89.64,221900000.0
2006-03-09 11:07:00,89.653,89.653,89.634,89.634,108799998.0
2006-03-09 11:08:00,89.645,89.657,89.627,89.629,233999996.0
2006-03-09 11:09:00,89.629,89.647,89.629,89.643,181799995.0
2006-03-09 11:10:00,89.628,89.652,89.628,89.652,155099997.0
2006-03-09 11:11:00,89.634,89.706,89.634,89.706,304499997.0
2006-03-09 11:12:00,89.709,89.709,89.67,89.67,216999999.0
2006-03-09 11:13:00,89.669,89.702,89.669,89.693,309199999.0
2006-03-09 11:14:00,89.692,89.692,89.669,89.669,225099999.0
2006-03-09 11:15:00,89.683,89.694,89.667,89.676,331499994.0
2006-03-09 11:16:00,89.707,89.717,89.686,89.696,238799998.0
2006-03-09 11:17:00,89.698,89.726,89.694,89.726,158600003.0
2006-03-09 11:18:00,89.721,89.735,89.703,89.703,205299998.0
2006-03-09 11:19:00,89.706,89.72,89.689,89.698,298700000.0
2006-03-09 11:20:00,89.713,89.723,89.691,89.707,289899996.0
2006-03-09 11:21:00,89.716,89.716,89.686,89.706,354599995.0
2006-03-09 11:22:00,89.694,89.717,89.694,89.711,123999999.0
2006-03-09 11:23:00,89.707,89.713,89.691,89.691,106699999.0
2006-03-09 11:24:00,89.683,89.7,89.678,89.7,176100000.0
2006-03-09 11:25:00,89.706,89.719,89.696,89.697,152799999.0
2006-03-09 11:26:00,89.708,89.708,89.675,89.681,270400001.0
2006-03-09 11:27:00,89.696,89.696,89.664,89.67,246500000.0
2006-03-09 11:28:00,89.702,89.702,89.678,89.678,219600000.0
2006-03-09 11:29:00,89.703,89.703,89.658,89.68,215699998.0
2006-03-09 11:30:00,89.696,89.712,89.677,89.697,352099994.0
2006-03-09 11:31:00,89.696,89.713,89.674,89.701,178800003.0
2006-03-09 11:32:00,89.707,89.709,89.687,89.692,358700004.0
2006-03-09 11:33:00,89.682,89.705,89.661,89.684,254300001.0
2006-03-09 11:34:00,89.667,89.7,89.667,89.69,319600001.0
2006-03-09 11:35:00,89.669,89.695,89.669,89.688,105400001.0
2006-03-09 11:36:00,89.662,89.682,89.656,89.673,189700000.0
2006-03-09 11:37:00,89.675,89.685,89.657,89.673,207199997.0
2006-03-09 11:38:00,89.661,89.681,89.657,89.669,251100001.0
2006-03-09 11:39:00,89.654,89.678,89.654,89.671,182999999.0
2006-03-09 11:40:00,89.658,89.678,89.653,89.668,263600001.0
2006-03-09 11:41:00,89.675,89.695,89.668,89.671,312800003.0
2006-03-09 11:42:00,89.692,89.698,89.657,89.657,183799998.0
2006-03-09 11:43:00,89.665,89.675,89.65,89.65,177299997.0
2006-03-09 11:44:00,89.65,89.675,89.65,89.67,303599992.0
2006-03-09 11:45:00,89.665,89.682,89.652,89.673,233799999.0
2006-03-09 11:46:00,89.659,89.681,89.656,89.68,229200001.0
2006-03-09 11:47:00,89.663,89.688,89.663,89.688,254899999.0
2006-03-09 11:48:00,89.685,89.696,89.667,89.674,189599998.0
2006-03-09 11:49:00,89.683,89.697,89.663,89.672,308499993.0
2006-03-09 11:50:00,89.693,89.699,89.668,89.674,249399995.0
2006-03-09 11:51:00,89.678,89.685,89.659,89.666,212199999.0
2006-03-09 11:52:00,89.673,89.686,89.66,89.685,355100000.0
2006-03-09 11:53:00,89.688,89.692,89.663,89.672,334600003.0
2006-03-09 11:54:00,89.659,89.677,89.649,89.664,230100003.0
2006-03-09 11:55:00,89.663,89.67,89.647,89.647,113299999.0
2006-03-09 11:56:00,89.665,89.665,89.636,89.646,125099997.0
2006-03-09 11:57:00,89.639,89.658,89.632,89.646,243099998.0
2006-03-09 11:58:00,89.619,89.647,89.619,89.637,166399998.0
2006-03-09 11:59:00,89.637,89.648,89.621,89.627,317100006.0
2006-03-09 12:00:00,89.632,89.651,89.626,89.646,239000002.0
2006-03-09 12:01:00,89.626,89.648,89.623,89.637,195800001.0
2006-03-09 12:02:00,89.633,89.633,89.592,89.612,232200003.0
2006-03-09 12:03:00,89.602,89.627,89.596,89.622,183400000.0
2006-03-09 12:04:00,89.595,89.612,89.589,89.603,263299998.0
2006-03-09 12:05:00,89.599,89.619,89.588,89.602,107500001.0
2006-03-09 12:06:00,89.625,89.636,89.601,89.623,224200001.0
2006-03-09 12:07:00,89.62,89.624,89.601,89.606,351100002.0
2006-03-09 12:08:00,89.611,89.634,89.611,89.629,190799999.0
2006-03-09 12:09:00,89.625,89.635,89.61,89.61,172599996.0
2006-03-09 12:10:00,89.611,89.636,89.611,89.627,170700001.0
2006-03-09 12:11:00,89.599,89.618,89.596,89.617,183399999.0
2006-03-09 12:12:00,89.59,89.624,89.59,89.61,337599994.0
2006-03-09 12:13:00,89.623,89.623,89.586,89.586,360200000.0
2006-03-09 12:14:00,89.595,89.616,89.585,89.616,314099998.0
2006-03-09 12:15:00,89.613,89.613,89.577,89.586,257700000.0
2006-03-09 12:16:00,89.593,89.601,89.575,89.578,196199997.0
2006-03-09 12:17:00,89.595,89.61,89.565,89.565,219699999.0
2006-03-09 12:18:00,89.561,89.561,89.508,89.508,240000000.0
2006-03-09 12:19:00,89.502,89.531,89.498,89.52,329999997.0
2006-03-09 12:20:00,89.518,89.534,89.504,89.519,338299998.0
2006-03-09 12:21:00,89.519,89.519,89.472,89.487,335599997.0
2006-03-09 12:22:00,89.498,89.498,89.447,89.451,207199999.0
2006-03-09 12:23:00,89.475,89.481,89.445,89.465,215400001.0
2006-03-09 12:24:00,89.477,89.482,89.446,89.451,158500000.0
2006-03-09 12:25:00,89.446,89.468,89.43,89.446,132800002.0
2006-03-09 12:26:00,89.483,89.502,89.468,89.492,54499999.0
2006-03-09 12:27:00,89.485,89.514,89.485,89.506,221000001.0
2006-03-09 12:28:00,89.484,89.501,89.476,89.488,188499999.0
2006-03-09 12:29:00,89.472,89.492,89.461,89.475,200999997.0
2006-03-09 12:30:00,89.449,89.461,89.421,89.421,330700001.0
2006-03-09 12:31:00,89.432,89.44,89.409,89.421,323199995.0
2006-03-09 12:32:00,89.414,89.444,89.414,89.442,208700000.0
2006-03-09 12:33:00,89.41,89.428,89.408,89.424,132800000.0
2006-03-09 12:34:00,89.44,89.455,89.434,89.437,24500000.0
2006-03-09 12:35:00,89.452,89.486,89.448,89.479,315500001.0
2006-03-09 12:36:00,89.477,89.488,89.464,89.469,286699996.0
2006-03-09 12:37:00,89.468,89.468,89.453,89.457,43799999.0
2006-03-09 12:38:00,89.457,89.474,89.452,89.464,149000000.0
2006-03-09 12:39:00,89.441,89.468,89.437,89.468,177100004.0
2006-03-09 12:40:00,89.46,89.49,89.459,89.482,248600001.0
2006-03-09 12:41:00,89.487,89.503,89.47,89.491,208200003.0
2006-03-09 12:42:00,89.476,89.5,89.463,89.494,161500000.0
2006-03-09 12:43:00,89.492,89.492,89.46,89.466,262399997.0
2006-03-09 12:44:00,89.466,89.488,89.457,89.471,272200001.0
2006-03-09 12:45:00,89.449,89.485,89.449,89.476,314099999.0
2006-03-09 12:46:00,89.471,89.471,89.447,89.451,272500001.0
2006-03-09 12:47:00,89.46,89.463,89.441,89.441,328900000.0
2006-03-09 12:48:00,89.453,89.471,89.451,89.465,302199998.0
2006-03-09 12:49:00,89.461,89.487,89.461,89.464,148899999.0
2006-03-09 12:50:00,89.458,89.486,89.458,89.477,232500000.0
2006-03-09 12:51:00,89.455,89.487,89.449,89.487,154300000.0
2006-03-09 12:52:00,89.474,89.498,89.469,89.475,164599999.0
2006-03-09 12:53:00,89.45,89.486,89.434,89.472,301499999.0
2006-03-09 12:54:00,89.464,89.482,89.462,89.479,77300000.0
2006-03-09 12:55:00,89.466,89.483,89.445,89.461,215100000.0
2006-03-09 12:56:00,89.442,89.475,89.442,89.47,218800003.0
2006-03-09 12:57:00,89.461,89.493,89.461,89.481,190199999.0
2006-03-09 12:58:00,89.482,89.483,89.455,89.455,215799999.0
2006-03-09 12:59:00,89.474,89.497,89.466,89.491,240099998.0
2006-03-09 13:00:00,89.498,89.498,89.461,89.461,248999999.0
2006-03-09 13:01:00,89.457,89.483,89.455,89.466,180900001.0
2006-03-09 13:02:00,89.465,89.477,89.448,89.457,302400001.0
2006-03-09 13:03:00,89.463,89.484,89.462,89.483,77099999.0
2006-03-09 13:04:00,89.467,89.487,89.464,89.464,223600000.0
2006-03-09 13:05:00,89.477,89.479,89.454,89.454,218499999.0
2006-03-09 13:06:00,89.442,89.478,89.442,89.475,276300000.0
2006-03-09 13:07:00,89.446,89.477,89.443,89.465,296899999.0
2006-03-09 13:08:00,89.456,89.478,89.448,89.478,171999998.0
2006-03-09 13:09:00,89.47,89.476,89.447,89.456,316100004.0
2006-03-09 13:10:00,89.475,89.478,89.45,89.452,258600002.0
2006-03-09 13:11:00,89.461,89.475,89.447,89.454,239100000.0
2006-03-09 13:12:00,89.464,89.477,89.452,89.455,327600000.0
2006-03-09 13:13:00,89.456,89.468,89.443,89.445,171400001.0
2006-03-09 13:14:00,89.455,89.469,89.44,89.444,241700002.0
2006-03-09 13:15:00,89.458,89.481,89.439,89.453,223699999.0
2006-03-09 13:16:00,89.489,89.496,89.452,89.496,165599998.0
2006-03-09 13:17:00,89.496,89.502,89.448,89.473,107500000.0
2006-03-09 13:18:00,89.476,89.493,89.471,89.491,155499998.0
2006-03-09 13:19:00,89.47,89.496,89.47,89.493,197100000.0
2006-03-09 13:20:00,89.48,89.48,89.459,89.459,48600000.0
2006-03-09 13:21:00,89.462,89.483,89.451,89.456,186699999.0
2006-03-09 13:22:00,89.475,89.481,89.448,89.448,264600000.0
2006-03-09 13:23:00,89.456,89.484,89.446,89.471,253799995.0
2006-03-09 13:24:00,89.491,89.497,89.475,89.487,277699996.0
2006-03-09 13:25:00,89.476,89.503,89.476,89.503,229299997.0
2006-03-09 13:26:00,89.494,89.507,89.476,89.493,275100001.0
2006-03-09 13:27:00,89.47,89.49,89.463,89.48,249499995.0
2006-03-09 13:28:00,89.486,89.486,89.455,89.458,307900003.0
2006-03-09 13:29:00,89.475,89.475,89.446,89.458,207999999.0
2006-03-09 13:30:00,89.473,89.473,89.44,89.451,255500000.0
2006-03-09 13:31:00,89.46,89.475,89.454,89.473,310399995.0
2006-03-09 13:32:00,89.45,89.481,89.45,89.471,205799998.0
2006-03-09 13:33:00,89.457,89.47,89.45,89.45,251000004.0
2006-03-09 13:34:00,89.456,89.47,89.448,89.45,234699998.0
2006-03-09 13:35:00,89.465,89.478,89.443,89.478,370900000.0
2006-03-09 13:36:00,89.475,89.475,89.451,89.472,190199999.0
2006-03-09 13:37:00,89.48,89.48,89.452,89.452,90099996.0
2006-03-09 13:38:00,89.467,89.48,89.446,89.468,246799996.0
2006-03-09 13:39:00,89.483,89.483,89.458,89.471,256399998.0
2006-03-09 13:40:00,89.477,89.477,89.443,89.444,266299998.0
2006-03-09 13:41:00,89.46,89.476,89.447,89.453,282799994.0
2006-03-09 13:42:00,89.459,89.496,89.459,89.493,191599996.0
2006-03-09 13:43:00,89.485,89.498,89.473,89.487,305899998.0
2006-03-09 13:44:00,89.492,89.496,89.474,89.474,103399997.0
2006-03-09 13:45:00,89.47,89.494,89.451,89.465,202800001.0
2006-03-09 13:46:00,89.445,89.472,89.445,89.467,116599998.0
2006-03-09 13:47:00,89.46,89.477,89.44,89.468,359600000.0
2006-03-09 13:48:00,89.448,89.466,89.431,89.431,142600001.0
2006-03-09 13:49:00,89.447,89.454,89.431,89.454,225599998.0
2006-03-09 13:50:00,89.445,89.45,89.418,89.438,285499999.0
2006-03-09 13:51:00,89.437,89.459,89.437,89.456,123800001.0
2006-03-09 13:52:00,89.43,89.462,89.43,89.447,199799999.0
2006-03-09 13:53:00,89.447,89.458,89.431,89.442,276999999.0
2006-03-09 13:54:00,89.43,89.455,89.424,89.455,358699998.0
2006-03-09 13:55:00,89.455,89.455,89.422,89.433,219199997.0
2006-03-09 13:56:00,89.447,89.454,89.429,89.442,210999999.0
2006-03-09 13:57:00,89.424,89.442,89.4,89.425,258000000.0
2006-03-09 13:58:00,89.425,89.426,89.399,89.399,154200000.0
2006-03-09 13:59:00,89.427,89.434,89.407,89.407,159900001.0
2006-03-09 14:00:00,89.412,89.431,89.409,89.425,270899997.0
2006-03-09 14:01:00,89.423,89.434,89.406,89.415,191600001.0
2006-03-09 14:02:00,89.408,89.435,89.397,89.415,181300003.0
2006-03-09 14:03:00,89.406,89.429,89.406,89.425,172299999.0
2006-03-09 14:04:00,89.434,89.456,89.421,89.421,313499999.0
2006-03-09 14:05:00,89.433,89.456,89.423,89.441,171500002.0
2006-03-09 14:06:00,89.42,89.45,89.42,89.448,207699998.0
2006-03-09 14:07:00,89.447,89.449,89.423,89.423,246499998.0
2006-03-09 14:08:00,89.445,89.447,89.423,89.428,186400000.0
2006-03-09 14:09:00,89.445,89.445,89.43,89.43,173000000.0
2006-03-09 14:10:00,89.442,89.442,89.407,89.423,211900001.0
2006-03-09 14:11:00,89.407,89.433,89.406,89.433,153500002.0
2006-03-09 14:12:00,89.42,89.435,89.402,89.415,214799998.0
2006-03-09 14:13:00,89.408,89.425,89.401,89.415,304800000.0
2006-03-09 14:14:00,89.396,89.432,89.396,89.414,201599999.0
2006-03-09 14:15:00,89.414,89.438,89.414,89.422,205699997.0
2006-03-09 14:16:00,89.404,89.431,89.404,89.431,124100000.0
2006-03-09 14:17:00,89.418,89.438,89.418,89.433,89899999.0
2006-03-09 14:18:00,89.443,89.451,89.419,89.423,305699998.0
2006-03-09 14:19:00,89.438,89.439,89.411,89.413,120599999.0
2006-03-09 14:20:00,89.434,89.438,89.415,89.416,243999998.0
2006-03-09 14:21:00,89.432,89.438,89.408,89.426,230200000.0
2006-03-09 14:22:00,89.428,89.434,89.408,89.414,192699998.0
2006-03-09 14:23:00,89.408,89.435,89.403,89.421,271899998.0
2006-03-09 14:24:00,89.421,89.421,89.385,89.392,198599998.0
2006-03-09 14:25:00,89.413,89.426,89.397,89.41,334200001.0
2006-03-09 14:26:00,89.401,89.424,89.394,89.422,228099997.0
2006-03-09 14:27:00,89.427,89.433,89.39,89.425,272300004.0
2006-03-09 14:28:00,89.434,89.434,89.409,89.409,141400000.0
2006-03-09 14:29:00,89.437,89.437,89.415,89.422,316499997.0
2006-03-09 14:30:00,89.43,89.433,89.396,89.396,148500000.0
2006-03-09 14:31:00,89.404,89.429,89.375,89.406,333700003.0
2006-03-09 14:32:00,89.391,89.426,89.391,89.408,246400002.0
2006-03-09 14:33:00,89.393,89.413,89.393,89.413,155000004.0
2006-03-09 14:34:00,89.413,89.42,89.389,89.392,164400000.0
2006-03-09 14:35:00,89.404,89.417,89.386,89.412,362399993.0
2006-03-09 14:36:00,89.411,89.434,89.391,89.414,260599996.0
2006-03-09 14:37:00,89.44,89.443,89.418,89.426,103499999.0
2006-03-09 14:38:00,89.445,89.445,89.414,89.414,69500000.0
2006-03-09 14:39:00,89.436,89.436,89.404,89.406,324300000.0
2006-03-09 14:40:00,89.425,89.431,89.403,89.417,289899996.0
2006-03-09 14:41:00,89.406,89.426,89.401,89.407,223800001.0
2006-03-09 14:42:00,89.423,89.424,89.399,89.416,217999996.0
2006-03-09 14:43:00,89.402,89.417,89.385,89.417,174899997.0
2006-03-09 14:44:00,89.4,89.431,89.398,89.431,194399997.0
2006-03-09 14:45:00,89.426,89.45,89.41,89.44,287999998.0
2006-03-09 14:46:00,89.439,89.444,89.418,89.427,233299999.0
2006-03-09 14:47:00,89.411,89.428,89.394,89.409,236900000.0
2006-03-09 14:48:00,89.423,89.427,89.405,89.413,228300001.0
2006-03-09 14:49:00,89.412,89.438,89.398,89.416,199700002.0
2006-03-09 14:50:00,89.429,89.447,89.418,89.418,394400001.0
2006-03-09 14:51:00,89.442,89.482,89.442,89.461,268600002.0
2006-03-09 14:52:00,89.48,89.519,89.48,89.509,281499994.0
2006-03-09 14:53:00,89.5,89.521,89.483,89.5,216599998.0
2006-03-09 14:54:00,89.519,89.53,89.496,89.503,344900001.0
2006-03-09 14:55:00,89.514,89.541,89.504,89.523,286500000.0
2006-03-09 14:56:00,89.528,89.55,89.509,89.53,353000005.0
2006-03-09 14:57:00,89.553,89.56,89.523,89.524,309999998.0
2006-03-09 14:58:00,89.541,89.541,89.511,89.516,177099998.0
2006-03-09 14:59:00,89.485,89.557,89.485,89.557,114699998.0
2006-03-09 15:00:00,89.567,89.59,89.567,89.586,125600002.0
2006-03-09 15:01:00,89.593,89.593,89.573,89.582,134799997.0
2006-03-09 15:02:00,89.578,89.597,89.573,89.595,242799999.0
2006-03-09 15:03:00,89.569,89.585,89.556,89.573,92000000.0
2006-03-09 15:04:00,89.56,89.585,89.56,89.581,223399999.0
2006-03-09 15:05:00,89.578,89.588,89.554,89.575,207800002.0
2006-03-09 15:06:00,89.592,89.598,89.58,89.58,54900000.0
2006-03-09 15:07:00,89.599,89.611,89.581,89.598,204600000.0
2006-03-09 15:08:00,89.585,89.585,89.555,89.57,213899996.0
2006-03-09 15:09:00,89.565,89.576,89.565,89.576,44600001.0
2006-03-09 15:10:00,89.571,89.571,89.549,89.549,196399996.0
2006-03-09 15:11:00,89.545,89.573,89.545,89.549,199800003.0
2006-03-09 15:12:00,89.556,89.571,89.545,89.571,258799998.0
2006-03-09 15:13:00,89.564,89.576,89.541,89.563,187300002.0
2006-03-09 15:14:00,89.56,89.581,89.541,89.555,289599999.0
2006-03-09 15:15:00,89.542,89.571,89.537,89.571,169300000.0
2006-03-09 15:16:00,89.554,89.592,89.554,89.585,211300000.0
2006-03-09 15:17:00,89.584,89.644,89.584,89.638,316800000.0
2006-03-09 15:18:00,89.614,89.631,89.608,89.625,144299999.0
2006-03-09 15:19:00,89.63,89.632,89.606,89.607,415000002.0
2006-03-09 15:20:00,89.64,89.656,89.62,89.63,248099998.0
2006-03-09 15:21:00,89.623,89.641,89.612,89.64,203399998.0
2006-03-09 15:22:00,89.643,89.647,89.607,89.633,187699999.0
2006-03-09 15:23:00,89.632,89.663,89.632,89.653,308699997.0
2006-03-09 15:24:00,89.654,89.654,89.625,89.625,337699999.0
2006-03-09 15:25:00,89.603,89.625,89.584,89.605,162699999.0
2006-03-09 15:26:00,89.581,89.612,89.572,89.612,201399999.0
2006-03-09 15:27:00,89.614,89.623,89.59,89.603,296599997.0
2006-03-09 15:28:00,89.585,89.602,89.54,89.55,231099998.0
2006-03-09 15:29:00,89.533,89.565,89.533,89.558,120999998.0
2006-03-09 15:30:00,89.558,89.599,89.553,89.594,322399996.0
2006-03-09 15:31:00,89.606,89.639,89.606,89.625,181900000.0
2006-03-09 15:32:00,89.621,89.66,89.621,89.655,160499999.0
2006-03-09 15:33:00,89.635,89.654,89.598,89.612,195400002.0
2006-03-09 15:34:00,89.601,89.624,89.598,89.618,277299997.0
2006-03-09 15:35:00,89.587,89.606,89.575,89.599,208700001.0
2006-03-09 15:36:00,89.601,89.611,89.581,89.581,403399996.0
2006-03-09 15:37:00,89.583,89.596,89.568,89.58,353699996.0
2006-03-09 15:38:00,89.588,89.606,89.571,89.584,279099996.0
2006-03-09 15:39:00,89.618,89.635,89.612,89.613,230899998.0
2006-03-09 15:40:00,89.63,89.63,89.597,89.605,98200000.0
2006-03-09 15:41:00,89.59,89.608,89.58,89.602,129199997.0
2006-03-09 15:42:00,89.604,89.623,89.59,89.595,280599998.0
2006-03-09 15:43:00,89.606,89.636,89.606,89.611,163699997.0
2006-03-09 15:44:00,89.614,89.64,89.612,89.629,283200003.0
2006-03-09 15:45:00,89.602,89.636,89.6,89.636,243700001.0
2006-03-09 15:46:00,89.636,89.641,89.597,89.597,143399999.0
2006-03-09 15:47:00,89.571,89.614,89.571,89.598,211600003.0
2006-03-09 15:48:00,89.591,89.591,89.572,89.572,146100000.0
2006-03-09 15:49:00,89.568,89.617,89.568,89.607,215699998.0
2006-03-09 15:50:00,89.59,89.6,89.559,89.577,192500002.0
2006-03-09 15:51:00,89.564,89.577,89.548,89.565,305999999.0
2006-03-09 15:52:00,89.559,89.57,89.522,89.532,301100002.0
2006-03-09 15:53:00,89.507,89.522,89.478,89.505,168600002.0
2006-03-09 15:54:00,89.498,89.511,89.463,89.463,388800003.0
2006-03-09 15:55:00,89.501,89.513,89.494,89.513,177300001.0
2006-03-09 15:56:00,89.506,89.516,89.48,89.496,217899997.0
2006-03-09 15:57:00,89.525,89.527,89.507,89.507,327200002.0
2006-03-09 15:58:00,89.508,89.509,89.469,89.476,202799998.0
2006-03-09 15:59:00,89.464,89.493,89.461,89.493,272100003.0
2006-03-09 16:00:00,89.461,89.496,89.461,89.492,256699997.0
2006-03-09 16:01:00,89.493,89.503,89.475,89.494,380999998.0
2006-03-09 16:02:00,89.486,89.505,89.474,89.474,346299998.0
2006-03-09 16:03:00,89.477,89.477,89.459,89.459,54999999.0
2006-03-09 16:04:00,89.466,89.487,89.46,89.466,268099994.0
2006-03-09 16:05:00,89.475,89.492,89.469,89.48,117999998.0
2006-03-09 16:06:00,89.482,89.482,89.456,89.464,234799998.0
2006-03-09 16:07:00,89.463,89.493,89.463,89.488,113799999.0
2006-03-09 16:08:00,89.485,89.488,89.467,89.471,78400000.0
2006-03-09 16:09:00,89.489,89.528,89.489,89.524,170899994.0
2006-03-09 16:10:00,89.511,89.539,89.505,89.518,364000004.0
2006-03-09 16:11:00,89.536,89.542,89.499,89.54,276199996.0
2006-03-09 16:12:00,89.536,89.565,89.535,89.565,100499998.0
2006-03-09 16:13:00,89.56,89.591,89.542,89.569,228599997.0
2006-03-09 16:14:00,89.566,89.583,89.55,89.58,238200000.0
2006-03-09 16:15:00,89.571,89.598,89.554,89.598,256200000.0
2006-03-09 16:16:00,89.603,89.62,89.594,89.612,337299997.0
2006-03-09 16:17:00,89.614,89.626,89.581,89.581,157999998.0
2006-03-09 16:18:00,89.612,89.624,89.599,89.614,201800002.0
2006-03-09 16:19:00,89.6,89.615,89.586,89.602,110699999.0
2006-03-09 16:20:00,89.587,89.604,89.575,89.594,129500001.0
2006-03-09 16:21:00,89.585,89.588,89.563,89.575,288499998.0
2006-03-09 16:22:00,89.592,89.599,89.576,89.582,180200000.0
2006-03-09 16:23:00,89.591,89.61,89.582,89.583,318800000.0
2006-03-09 16:24:00,89.599,89.603,89.58,89.58,235799998.0
2006-03-09 16:25:00,89.588,89.603,89.583,89.598,309599997.0
2006-03-09 16:26:00,89.571,89.601,89.571,89.594,162400001.0
2006-03-09 16:27:00,89.59,89.611,89.585,89.586,337499997.0
2006-03-09 16:28:00,89.588,89.602,89.579,89.597,252999999.0
2006-03-09 16:29:00,89.575,89.612,89.575,89.599,221399999.0
2006-03-09 16:30:00,89.597,89.61,89.586,89.592,225499997.0
2006-03-09 16:31:00,89.599,89.62,89.586,89.613,290400005.0
2006-03-09 16:32:00,89.611,89.616,89.581,89.586,278000000.0
2006-03-09 16:33:00,89.612,89.632,89.602,89.608,175099999.0
2006-03-09 16:34:00,89.617,89.621,89.594,89.594,121600000.0
2006-03-09 16:35:00,89.6,89.62,89.6,89.601,307699997.0
2006-03-09 16:36:00,89.608,89.628,89.6,89.624,328699998.0
2006-03-09 16:37:00,89.624,89.626,89.598,89.609,338800004.0
2006-03-09 16:38:00,89.605,89.623,89.6,89.621,232399999.0
2006-03-09 16:39:00,89.616,89.616,89.592,89.598,183299998.0
2006-03-09 16:40:00,89.608,89.613,89.589,89.598,327000003.0
2006-03-09 16:41:00,89.603,89.613,89.582,89.601,242500002.0
2006-03-09 16:42:00,89.586,89.619,89.586,89.605,332599997.0
2006-03-09 16:43:00,89.571,89.611,89.571,89.597,388999999.0
2006-03-09 16:44:00,89.604,89.606,89.577,89.58,163399999.0
2006-03-09 16:45:00,89.579,89.603,89.579,89.595,265899996.0
2006-03-09 16:46:00,89.602,89.603,89.581,89.587,143799998.0
2006-03-09 16:47:00,89.612,89.612,89.577,89.577,172299999.0
2006-03-09 16:48:00,89.581,89.613,89.579,89.603,349300004.0
2006-03-09 16:49:00,89.579,89.612,89.579,89.605,252099999.0
2006-03-09 16:50:00,89.61,89.624,89.597,89.601,175700002.0
2006-03-09 16:51:00,89.608,89.62,89.589,89.607,221299998.0
2006-03-09 16:52:00,89.583,89.618,89.577,89.587,300899999.0
2006-03-09 16:53:00,89.593,89.597,89.57,89.574,171699998.0
2006-03-09 16:54:00,89.559,89.58,89.552,89.567,116800001.0
2006-03-09 16:55:00,89.545,89.57,89.531,89.549,158400002.0
2006-03-09 16:56:00,89.551,89.564,89.532,89.547,157499998.0
2006-03-09 16:57:00,89.543,89.565,89.538,89.565,169900000.0
2006-03-09 16:58:00,89.561,89.565,89.537,89.552,204399998.0
2006-03-09 16:59:00,89.553,89.584,89.54,89.56,132699998.0
2006-03-09 17:00:00,89.567,89.596,89.562,89.577,142200000.0
2006-03-09 17:01:00,89.564,89.586,89.552,89.561,315499998.0
2006-03-09 17:02:00,89.575,89.585,89.563,89.57,247899995.0
2006-03-09 17:03:00,89.579,89.594,89.569,89.569,220800000.0
2006-03-09 17:04:00,89.583,89.583,89.558,89.558,192500000.0
2006-03-09 17:05:00,89.567,89.58,89.551,89.575,253899998.0
2006-03-09 17:06:00,89.57,89.589,89.554,89.555,229800000.0
2006-03-09 17:07:00,89.55,89.564,89.539,89.559,124199999.0
2006-03-09 17:08:00,89.556,89.574,89.55,89.564,226299998.0
2006-03-09 17:09:00,89.543,89.56,89.535,89.541,191799999.0
2006-03-09 17:10:00,89.539,89.539,89.514,89.52,165500002.0
2006-03-09 17:11:00,89.528,89.534,89.508,89.517,166899997.0
2006-03-09 17:12:00,89.514,89.534,89.506,89.525,273500000.0
2006-03-09 17:13:00,89.52,89.535,89.499,89.524,175900002.0
2006-03-09 17:14:00,89.501,89.53,89.491,89.53,256199999.0
2006-03-09 17:15:00,89.53,89.543,89.517,89.52,168299998.0
2006-03-09 17:16:00,89.513,89.533,89.509,89.533,153100000.0
2006-03-09 17:17:00,89.513,89.541,89.511,89.541,242400000.0
2006-03-09 17:18:00,89.542,89.557,89.531,89.544,137099999.0
2006-03-09 17:19:00,89.56,89.563,89.533,89.535,352600005.0
2006-03-09 17:20:00,89.545,89.569,89.545,89.561,115099999.0
2006-03-09 17:21:00,89.563,89.563,89.533,89.533,212499999.0
2006-03-09 17:22:00,89.56,89.56,89.53,89.53,278499995.0
2006-03-09 17:23:00,89.518,89.54,89.496,89.523,121899996.0
2006-03-09 17:24:00,89.523,89.527,89.509,89.511,45199999.0
2006-03-09 17:25:00,89.522,89.539,89.514,89.526,205400001.0
2006-03-09 17:26:00,89.532,89.536,89.515,89.518,245100000.0
2006-03-09 17:27:00,89.511,89.53,89.501,89.52,232000003.0
2006-03-09 17:28:00,89.533,89.537,89.515,89.516,159099998.0
2006-03-09 17:29:00,89.527,89.529,89.497,89.512,225100000.0
2006-03-09 17:30:00,89.504,89.525,89.504,89.522,296200010.0
2006-03-09 17:31:00,89.515,89.541,89.515,89.533,245599999.0
2006-03-09 17:32:00,89.525,89.538,89.505,89.532,284600003.0
2006-03-09 17:33:00,89.524,89.526,89.505,89.522,261300001.0
2006-03-09 17:34:00,89.522,89.543,89.522,89.537,197200002.0
2006-03-09 17:35:00,89.532,89.55,89.524,89.538,232299999.0
2006-03-09 17:36:00,89.542,89.551,89.528,89.528,248600002.0
2006-03-09 17:37:00,89.527,89.543,89.506,89.534,224700000.0
2006-03-09 17:38:00,89.54,89.546,89.514,89.534,179600003.0
2006-03-09 17:39:00,89.529,89.531,89.509,89.531,310899998.0
2006-03-09 17:40:00,89.518,89.534,89.503,89.52,177299998.0
2006-03-09 17:41:00,89.524,89.524,89.493,89.493,216500002.0
2006-03-09 17:42:00,89.507,89.51,89.485,89.486,224300004.0
2006-03-09 17:43:00,89.49,89.5,89.471,89.481,317499997.0
2006-03-09 17:44:00,89.479,89.496,89.472,89.488,181599998.0
2006-03-09 17:45:00,89.492,89.496,89.474,89.474,182099995.0
2006-03-09 17:46:00,89.479,89.494,89.468,89.476,162799998.0
2006-03-09 17:47:00,89.463,89.482,89.46,89.47,318299996.0
2006-03-09 17:48:00,89.465,89.474,89.442,89.454,279499999.0
2006-03-09 17:49:00,89.431,89.466,89.431,89.45,206900000.0
2006-03-09 17:50:00,89.459,89.487,89.444,89.471,210599998.0
2006-03-09 17:51:00,89.482,89.482,89.455,89.455,207900000.0
2006-03-09 17:52:00,89.448,89.468,89.443,89.458,120600000.0
2006-03-09 17:53:00,89.431,89.477,89.431,89.477,296000001.0
2006-03-09 17:54:00,89.464,89.48,89.454,89.48,148800001.0
2006-03-09 17:55:00,89.476,89.476,89.444,89.453,145099999.0
2006-03-09 17:56:00,89.464,89.476,89.449,89.465,133599999.0
2006-03-09 17:57:00,89.474,89.492,89.462,89.464,181999998.0
2006-03-09 17:58:00,89.492,89.528,89.48,89.508,105900000.0
2006-03-09 17:59:00,89.508,89.54,89.508,89.54,182900001.0
2006-03-09 18:00:00,89.554,89.554,89.518,89.525,196600004.0
2006-03-09 18:01:00,89.504,89.537,89.5,89.517,1983599994.0
2006-03-09 18:02:00,89.78,89.78,89.76,89.76,1814999992.0
2006-03-09 18:03:00,89.77,89.77,89.76,89.77,1814999992.0
2006-03-09 18:04:00,89.76,89.77,89.76,89.77,1814999992.0
2006-03-09 18:05:00,89.76,89.77,89.76,89.77,1814999992.0
2006-03-09 18:06:00,89.76,89.78,89.76,89.77,1814999992.0
2006-03-09 18:07:00,89.76,89.77,89.75,89.77,1814999992.0
2006-03-09 18:08:00,89.78,89.78,89.77,89.78,1814999992.0
2006-03-09 18:09:00,89.77,89.78,89.77,89.78,1814999992.0
2006-03-09 18:10:00,89.587,89.613,89.572,89.596,1814999992.0
2006-03-09 18:11:00,89.567,89.599,89.559,89.585,1019599999.0
2006-03-09 18:12:00,89.591,89.61,89.572,89.581,1274699996.0
2006-03-09 18:13:00,89.594,89.634,89.591,89.618,1942499988.0
2006-03-09 18:14:00,89.78,89.79,89.77,89.77,1206699996.0
2006-03-09 18:15:00,89.78,89.78,89.76,89.77,1206699996.0
2006-03-09 18:17:00,89.625,89.652,89.616,89.638,1206699996.0
2006-03-09 18:18:00,89.647,89.655,89.623,89.633,1096700006.0
2006-03-09 18:19:00,89.663,89.694,89.651,89.667,2080099988.0
2006-03-09 18:20:00,89.79,89.79,89.79,89.79,1878400003.0
2006-03-09 18:21:00,89.695,89.695,89.666,89.674,1878400003.0
2006-03-09 18:22:00,89.684,89.7,89.671,89.686,1548300003.0
2006-03-09 18:23:00,89.78,89.78,89.78,89.78,2092499998.0
2006-03-09 18:24:00,89.657,89.686,89.647,89.674,2092499998.0
2006-03-09 18:25:00,89.649,89.682,89.64,89.65,2073299985.0
2006-03-09 18:26:00,89.657,89.694,89.655,89.689,1883499998.0
2006-03-09 18:27:00,89.676,89.707,89.674,89.693,1348999994.0
2006-03-09 18:28:00,89.7,89.725,89.682,89.713,1599899996.0
2006-03-09 18:29:00,89.717,89.737,89.695,89.723,1166400004.0
2006-03-09 18:30:00,89.73,89.751,89.717,89.74,923500001.0
2006-03-09 18:31:00,89.724,89.76,89.724,89.76,1459399989.0
2006-03-09 18:32:00,89.74,89.754,89.715,89.735,2034399996.0
2006-03-09 18:33:00,89.75,89.76,89.75,89.75,2115999985.0
2006-03-09 18:34:00,89.699,89.731,89.689,89.731,2115999985.0
2006-03-09 18:35:00,89.704,89.72,89.68,89.7,1812399990.0
2006-03-09 18:36:00,89.701,89.707,89.663,89.675,943499999.0
2006-03-09 18:37:00,89.672,89.686,89.645,89.651,1123599999.0
2006-03-09 18:38:00,89.646,89.679,89.637,89.659,907799996.0
2006-03-09 18:39:00,89.675,89.694,89.661,89.661,1115399989.0
2006-03-09 18:40:00,89.661,89.69,89.658,89.682,1672399995.0
2006-03-09 18:41:00,89.684,89.698,89.661,89.674,963299998.0
2006-03-09 18:42:00,89.697,89.711,89.676,89.676,1396900002.0
2006-03-09 18:43:00,89.693,89.756,89.693,89.748,484399994.0
2006-03-09 18:44:00,89.757,89.771,89.738,89.738,875199995.0
2006-03-09 18:45:00,89.762,89.775,89.742,89.754,704399996.0
2006-03-09 18:46:00,89.779,89.793,89.766,89.766,783299995.0
2006-03-09 18:47:00,89.762,89.797,89.762,89.794,218600000.0
2006-03-09 18:48:00,89.772,89.795,89.753,89.79,409099999.0
2006-03-09 18:49:00,89.783,89.797,89.772,89.795,737700001.0
2006-03-09 18:50:00,89.789,89.794,89.768,89.768,816100004.0
2006-03-09 18:51:00,89.785,89.797,89.764,89.764,1166400004.0
2006-03-09 18:52:00,89.768,89.786,89.755,89.775,1309700008.0
2006-03-09 18:53:00,89.776,89.783,89.736,89.752,1558499997.0
2006-03-09 18:54:00,89.754,89.756,89.727,89.731,1419900003.0
2006-03-09 18:55:00,89.753,89.753,89.71,89.71,2026100005.0
2006-03-09 18:56:00,89.703,89.725,89.7,89.72,326999994.0
2006-03-09 18:57:00,89.703,89.731,89.703,89.718,624600000.0
2006-03-09 18:58:00,89.713,89.728,89.699,89.728,1208900002.0
2006-03-09 18:59:00,89.729,89.75,89.715,89.732,1431199994.0
2006-03-09 19:00:00,89.733,89.751,89.719,89.733,261000000.0
2006-03-09 19:01:00,89.728,89.758,89.728,89.749,436499998.0
2006-03-09 19:02:00,89.758,89.765,89.741,89.741,220999998.0
2006-03-09 19:03:00,89.753,89.758,89.735,89.739,529399995.0
2006-03-09 19:04:00,89.753,89.755,89.732,89.739,490399996.0
2006-03-09 19:05:00,89.74,89.755,89.732,89.747,508600004.0
2006-03-09 19:06:00,89.734,89.763,89.73,89.75,1106000004.0
2006-03-09 19:07:00,89.755,89.774,89.733,89.738,1380599991.0
2006-03-09 19:08:00,89.733,89.766,89.733,89.762,1501799998.0
2006-03-09 19:09:00,89.749,89.773,89.741,89.768,970099999.0
2006-03-09 19:10:00,89.777,89.785,89.761,89.779,295600004.0
2006-03-09 19:11:00,89.78,89.786,89.755,89.755,599199989.0
2006-03-09 19:12:00,89.75,89.779,89.75,89.775,235199998.0
2006-03-09 19:13:00,89.754,89.767,89.737,89.757,488700003.0
2006-03-09 19:14:00,89.751,89.773,89.751,89.762,443699996.0
2006-03-09 19:15:00,89.753,89.775,89.743,89.763,1140299999.0
2006-03-09 19:16:00,89.74,89.76,89.74,89.76,539800001.0
2006-03-09 19:17:00,89.749,89.769,89.733,89.766,976400001.0
2006-03-09 19:18:00,89.75,89.776,89.741,89.76,526399992.0
2006-03-09 19:19:00,89.755,89.77,89.734,89.746,1063499995.0
2006-03-09 19:20:00,89.778,89.783,89.749,89.771,680800001.0
2006-03-09 19:21:00,89.767,89.779,89.751,89.773,671999996.0
2006-03-09 19:22:00,89.777,89.777,89.753,89.757,99199999.0
2006-03-09 19:23:00,89.774,89.78,89.748,89.75,1475499985.0
2006-03-09 19:24:00,89.764,89.773,89.747,89.755,985199991.0
2006-03-09 19:25:00,89.753,89.762,89.734,89.741,1259800001.0
2006-03-09 19:26:00,89.75,89.761,89.722,89.722,1987200001.0
2006-03-09 19:27:00,89.742,89.76,89.73,89.746,1351600001.0
2006-03-09 19:28:00,89.748,89.757,89.723,89.734,1006700002.0
2006-03-09 19:29:00,89.735,89.755,89.722,89.737,264600000.0
2006-03-09 19:30:00,89.735,89.751,89.732,89.749,1150499992.0
2006-03-09 19:31:00,89.719,89.745,89.712,89.74,574000001.0
2006-03-09 19:32:00,89.735,89.755,89.73,89.746,839299996.0
2006-03-09 19:33:00,89.745,89.755,89.73,89.733,706899994.0
2006-03-09 19:34:00,89.743,89.757,89.722,89.729,1232300001.0
2006-03-09 19:35:00,89.739,89.773,89.733,89.763,858799995.0
2006-03-09 19:36:00,89.765,89.834,89.765,89.815,669199993.0
2006-03-09 19:37:00,89.825,89.835,89.812,89.812,155700001.0
2006-03-09 19:38:00,89.812,89.85,89.811,89.835,845199998.0
2006-03-09 19:39:00,89.844,89.85,89.818,89.823,724899998.0
2006-03-09 19:40:00,89.824,89.851,89.819,89.841,600600002.0
2006-03-09 19:41:00,89.828,89.855,89.825,89.825,989599995.0
2006-03-09 19:42:00,89.835,89.842,89.819,89.84,1116800005.0
2006-03-09 19:43:00,89.837,89.849,89.818,89.835,436800002.0
2006-03-09 19:44:00,89.843,89.856,89.828,89.832,743800005.0
2006-03-09 19:45:00,89.83,89.85,89.822,89.85,386199999.0
2006-03-09 19:46:00,89.844,89.845,89.817,89.817,563399993.0
2006-03-09 19:47:00,89.834,89.837,89.805,89.821,340600000.0
2006-03-09 19:48:00,89.825,89.845,89.818,89.832,1148499995.0
2006-03-09 19:49:00,89.837,89.851,89.825,89.845,751999991.0
2006-03-09 19:50:00,89.831,89.859,89.831,89.857,564699998.0
2006-03-09 19:51:00,89.844,89.88,89.844,89.877,594299993.0
2006-03-09 19:52:00,89.868,89.903,89.868,89.885,287400001.0
2006-03-09 19:53:00,89.89,89.912,89.877,89.882,747700000.0
2006-03-09 19:54:00,89.9,89.914,89.88,89.889,730300000.0
2006-03-09 19:55:00,89.886,89.914,89.882,89.905,328899997.0
2006-03-09 19:56:00,89.913,89.926,89.893,89.905,465100000.0
2006-03-09 19:57:00,89.922,89.928,89.894,89.913,783899998.0
2006-03-09 19:58:00,89.925,89.929,89.889,89.904,918999996.0
2006-03-09 19:59:00,89.902,89.919,89.893,89.907,939399992.0
2006-03-09 20:00:00,89.912,89.928,89.9,89.908,377299999.0
2006-03-09 20:01:00,89.935,89.948,89.911,89.926,442900000.0
2006-03-09 20:02:00,89.949,89.987,89.937,89.962,564300003.0
2006-03-09 20:03:00,89.982,90.033,89.982,90.017,448799992.0
2006-03-09 20:04:00,90.033,90.033,89.988,89.995,533100000.0
2006-03-09 20:05:00,89.995,89.995,89.956,89.959,323899993.0
2006-03-09 20:06:00,89.929,89.957,89.875,89.892,829499997.0
2006-03-09 20:07:00,89.906,89.95,89.9,89.95,384200000.0
2006-03-09 20:08:00,89.96,89.964,89.928,89.943,791299997.0
2006-03-09 20:09:00,89.945,89.962,89.928,89.944,589500003.0
2006-03-09 20:10:00,89.972,89.976,89.944,89.955,541200001.0
2006-03-09 20:11:00,89.951,89.98,89.913,89.941,1621599991.0
2006-03-09 20:12:00,89.923,89.978,89.923,89.973,1415099991.0
2006-03-09 20:13:00,89.985,90.001,89.973,89.977,1028999993.0
2006-03-09 20:14:00,89.968,89.99,89.957,89.986,531000003.0
2006-03-09 20:15:00,89.986,90.003,89.972,89.976,1025000001.0
2006-03-09 20:16:00,89.978,90.002,89.956,89.972,1539400003.0
2006-03-09 20:17:00,89.962,89.992,89.962,89.984,270699999.0
2006-03-09 20:18:00,89.988,90.036,89.974,90.01,238399999.0
2006-03-09 20:19:00,90.02,90.024,89.984,89.988,1661599991.0
2006-03-09 20:20:00,89.993,90.009,89.974,90.003,1647999991.0
2006-03-09 20:21:00,89.995,90.005,89.976,89.977,409200001.0
2006-03-09 20:22:00,89.962,89.995,89.962,89.978,825899999.0
2006-03-09 20:23:00,89.965,89.983,89.954,89.983,844600003.0
2006-03-09 20:24:00,89.983,89.983,89.946,89.955,457900003.0
2006-03-09 20:25:00,89.956,89.956,89.903,89.903,732000006.0
2006-03-09 20:26:00,89.913,89.938,89.912,89.925,390599998.0
2006-03-09 20:27:00,89.932,89.939,89.912,89.925,1142099994.0
2006-03-09 20:28:00,89.932,89.939,89.903,89.911,1748799993.0
2006-03-09 20:29:00,89.9,89.92,89.9,89.92,1652799998.0
2006-03-09 20:30:00,89.91,89.91,89.9,89.9,1652799998.0
2006-03-09 20:31:00,89.944,89.944,89.902,89.916,1652799998.0
2006-03-09 20:32:00,89.92,89.93,89.896,89.9,2082399999.0
2006-03-09 20:33:00,89.915,89.915,89.874,89.893,633499998.0
2006-03-09 20:34:00,89.899,89.919,89.895,89.913,333999997.0
2006-03-09 20:35:00,89.887,89.907,89.866,89.884,586200001.0
2006-03-09 20:36:00,89.885,89.895,89.861,89.873,629499996.0
2006-03-09 20:37:00,89.863,89.898,89.86,89.883,608700001.0
2006-03-09 20:38:00,89.867,89.89,89.861,89.883,1454699996.0
2006-03-09 20:39:00,89.88,89.883,89.855,89.857,1130399998.0
2006-03-09 20:40:00,89.867,89.874,89.843,89.85,1584400002.0
2006-03-09 20:41:00,89.842,89.857,89.823,89.844,793000001.0
2006-03-09 20:42:00,89.859,89.88,89.851,89.87,902499999.0
2006-03-09 20:43:00,89.875,89.894,89.863,89.872,581799999.0
2006-03-09 20:44:00,89.886,89.901,89.876,89.895,1260899990.0
2006-03-09 20:45:00,89.873,89.906,89.873,89.876,1161700004.0
2006-03-09 20:46:00,89.902,89.904,89.87,89.87,871599998.0
2006-03-09 20:47:00,89.889,89.902,89.871,89.88,1177400002.0
2006-03-09 20:48:00,89.878,89.903,89.873,89.887,877300001.0
2006-03-09 20:49:00,89.885,89.912,89.875,89.888,591100000.0
2006-03-09 20:50:00,89.877,89.907,89.872,89.899,1023500005.0
2006-03-09 20:51:00,89.906,89.922,89.892,89.899,687500006.0
2006-03-09 20:52:00,89.915,89.929,89.897,89.917,674499998.0
2006-03-09 20:53:00,89.904,89.917,89.886,89.91,1478000001.0
2006-03-09 20:54:00,89.905,89.911,89.882,89.893,535899991.0
2006-03-09 20:55:00,89.897,89.899,89.862,89.884,957699998.0
2006-03-09 20:56:00,89.874,89.892,89.853,89.873,1015100000.0
2006-03-09 20:57:00,89.862,89.892,89.858,89.872,1199000000.0
2006-03-09 20:58:00,89.97,89.99,89.97,89.97,1966899989.0
2006-03-09 20:59:00,89.885,89.896,89.847,89.869,1966899989.0
2006-03-09 21:00:00,89.97,89.98,89.96,89.97,693299994.0
2006-03-09 21:01:00,89.96,89.97,89.96,89.96,693299994.0
2006-03-09 21:02:00,89.885,89.905,89.866,89.889,693299994.0
2006-03-09 21:03:00,89.908,89.908,89.884,89.887,497100000.0
2006-03-09 21:04:00,89.905,89.905,89.88,89.887,420599994.0
2006-03-09 21:05:00,89.882,89.91,89.882,89.91,367100000.0
2006-03-09 21:06:00,89.89,89.91,89.889,89.902,672700004.0
2006-03-09 21:07:00,89.882,89.909,89.882,89.905,628100000.0
2006-03-09 21:08:00,89.89,89.914,89.879,89.902,673800004.0
2006-03-09 21:09:00,89.891,89.915,89.891,89.914,216499998.0
2006-03-09 21:10:00,89.903,89.921,89.886,89.912,383699998.0
2006-03-09 21:11:00,89.894,89.912,89.888,89.905,402300000.0
2006-03-09 21:12:00,89.902,89.932,89.883,89.915,453699997.0
2006-03-09 21:13:00,89.919,89.943,89.909,89.924,882999998.0
2006-03-09 21:14:00,89.927,89.931,89.9,89.91,987300008.0
2006-03-09 21:15:00,89.908,89.924,89.893,89.907,1017200002.0
2006-03-09 21:16:00,89.902,89.914,89.883,89.887,691700005.0
2006-03-09 21:17:00,89.894,89.922,89.885,89.915,1322599992.0
2006-03-09 21:18:00,89.899,89.914,89.89,89.913,743500005.0
2006-03-09 21:19:00,89.913,89.925,89.895,89.916,1056299997.0
2006-03-09 21:20:00,89.925,89.93,89.9,89.902,1492999993.0
2006-03-09 21:21:00,89.92,89.923,89.892,89.899,1752400003.0
2006-03-09 21:22:00,89.89,89.91,89.864,89.89,1615099986.0
2006-03-09 21:23:00,89.879,89.903,89.859,89.893,824799993.0
2006-03-09 21:24:00,89.898,89.902,89.865,89.885,905000000.0
2006-03-09 21:25:00,89.893,89.897,89.869,89.875,1217499995.0
2006-03-09 21:26:00,89.885,89.9,89.872,89.872,514699994.0
2006-03-09 21:27:00,89.883,89.886,89.862,89.862,475900007.0
2006-03-09 21:28:00,89.875,89.896,89.874,89.884,258000001.0
2006-03-09 21:29:00,89.887,89.904,89.875,89.904,684499999.0
2006-03-09 21:30:00,89.892,89.907,89.875,89.889,420499999.0
2006-03-09 21:31:00,89.869,89.903,89.868,89.903,293499999.0
2006-03-09 21:32:00,89.905,89.913,89.886,89.9,1386599993.0
2006-03-09 21:33:00,89.899,89.912,89.888,89.889,207400001.0
2006-03-09 21:34:00,89.902,89.92,89.89,89.91,460800001.0
2006-03-09 21:35:00,89.919,89.919,89.893,89.898,318899998.0
2006-03-09 21:36:00,89.894,89.92,89.894,89.918,158699998.0
2006-03-09 21:37:00,89.91,89.928,89.891,89.912,391199998.0
2006-03-09 21:38:00,89.923,89.927,89.902,89.902,472199999.0
2006-03-09 21:39:00,89.901,89.925,89.898,89.925,221200003.0
2006-03-09 21:40:00,89.905,89.922,89.887,89.913,328699998.0
2006-03-09 21:41:00,89.896,89.919,89.885,89.902,320200000.0
2006-03-09 21:42:00,89.901,89.916,89.883,89.9,745299993.0
2006-03-09 21:43:00,89.908,89.926,89.896,89.909,726299993.0
2006-03-09 21:44:00,89.907,89.927,89.882,89.913,1548599993.0
2006-03-09 21:45:00,89.907,89.928,89.891,89.91,998599998.0
2006-03-09 21:46:00,89.915,89.92,89.889,89.91,502599997.0
2006-03-09 21:47:00,89.92,89.948,89.908,89.919,756599991.0
2006-03-09 21:48:00,89.937,89.955,89.932,89.947,308200002.0
2006-03-09 21:49:00,89.95,89.955,89.928,89.929,741399992.0
2006-03-09 21:50:00,89.927,89.946,89.923,89.942,206099997.0
2006-03-09 21:51:00,89.93,89.947,89.92,89.92,240999999.0
2006-03-09 21:52:00,89.93,89.936,89.908,89.911,537099995.0
2006-03-09 21:53:00,89.927,89.954,89.927,89.945,250200000.0
2006-03-09 21:54:00,89.947,89.959,89.941,89.955,181399999.0
2006-03-09 21:55:00,89.953,89.966,89.938,89.953,176000000.0
2006-03-09 21:56:00,89.971,89.971,89.945,89.949,680599996.0
2006-03-09 21:57:00,89.948,89.966,89.946,89.959,358499999.0
2006-03-09 21:58:00,89.964,89.976,89.964,89.97,208500003.0
2006-03-09 21:59:00,89.967,89.975,89.938,89.96,643499995.0
2006-03-09 22:00:00,89.965,89.967,89.922,89.936,623499995.0
2006-03-09 22:01:00,89.937,89.96,89.932,89.953,789399992.0
2006-03-09 22:02:00,89.943,89.955,89.92,89.924,1347100000.0
2006-03-09 22:03:00,89.921,89.948,89.921,89.938,364299996.0
2006-03-09 22:04:00,89.947,89.951,89.925,89.928,658299999.0
2006-03-09 22:05:00,89.936,89.949,89.918,89.926,344300001.0
2006-03-09 22:06:00,89.914,89.931,89.906,89.926,257899996.0
2006-03-09 22:07:00,89.913,89.931,89.912,89.927,217699999.0
2006-03-09 22:08:00,89.934,89.935,89.911,89.911,175800000.0
2006-03-09 22:09:00,89.922,89.943,89.914,89.932,407300001.0
2006-03-09 22:10:00,89.919,89.939,89.894,89.915,210300004.0
2006-03-09 22:11:00,89.91,89.943,89.903,89.933,409699999.0
2006-03-09 22:12:00,89.91,89.931,89.883,89.918,412399997.0
2006-03-09 22:13:00,89.916,89.932,89.899,89.91,510700000.0
2006-03-09 22:14:00,89.91,89.925,89.905,89.925,192700002.0
2006-03-09 22:15:00,89.925,89.93,89.904,89.904,450699995.0
2006-03-09 22:16:00,89.909,89.936,89.908,89.93,483899999.0
2006-03-09 22:17:00,89.907,89.933,89.907,89.915,225499995.0
2006-03-09 22:18:00,89.934,89.937,89.915,89.915,392299993.0
2006-03-09 22:19:00,89.921,89.936,89.909,89.929,220799997.0
2006-03-09 22:20:00,89.934,89.934,89.915,89.922,178000003.0
2006-03-09 22:21:00,89.906,89.93,89.906,89.925,146699998.0
2006-03-09 22:22:00,89.917,89.93,89.904,89.922,588100001.0
2006-03-09 22:23:00,89.922,89.925,89.904,89.91,149800000.0
2006-03-09 22:24:00,89.91,89.925,89.91,89.925,113700000.0
2006-03-09 22:25:00,89.923,89.928,89.907,89.916,239999998.0
2006-03-09 22:26:00,89.917,89.931,89.908,89.908,226600000.0
2006-03-09 22:27:00,89.917,89.93,89.903,89.925,754399988.0
2006-03-09 22:28:00,89.925,89.929,89.905,89.909,276299998.0
2006-03-09 22:29:00,89.91,89.927,89.88,89.904,415400000.0
2006-03-09 22:30:00,89.898,89.92,89.894,89.92,523799997.0
2006-03-09 22:31:00,89.913,89.913,89.893,89.897,97700000.0
2006-03-09 22:32:00,89.909,89.917,89.89,89.894,233099999.0
2006-03-09 22:33:00,89.896,89.912,89.888,89.905,272800003.0
2006-03-09 22:34:00,89.901,89.907,89.879,89.879,503999999.0
2006-03-09 22:35:00,89.892,89.908,89.886,89.904,351700002.0
2006-03-09 22:36:00,89.903,89.924,89.893,89.908,529099995.0
2006-03-09 22:37:00,89.892,89.913,89.89,89.913,98799999.0
2006-03-09 22:38:00,89.899,89.918,89.891,89.906,185299995.0
2006-03-09 22:39:00,89.892,89.913,89.888,89.913,351900003.0
2006-03-09 22:40:00,89.915,89.918,89.896,89.896,426100001.0
2006-03-09 22:41:00,89.902,89.922,89.902,89.917,290399997.0
2006-03-09 22:42:00,89.924,89.927,89.9,89.9,180899999.0
2006-03-09 22:43:00,89.906,89.928,89.891,89.92,769799998.0
2006-03-09 22:44:00,89.924,89.927,89.902,89.902,468899999.0
2006-03-09 22:45:00,89.909,89.931,89.893,89.924,336399996.0
2006-03-09 22:46:00,89.915,89.935,89.901,89.933,374699997.0
2006-03-09 22:47:00,89.933,89.934,89.907,89.912,353400002.0
2006-03-09 22:48:00,89.927,89.94,89.9,89.902,673100001.0
2006-03-09 22:49:00,89.911,89.946,89.909,89.943,519499998.0
2006-03-09 22:50:00,89.95,89.95,89.92,89.92,182000003.0
2006-03-09 22:51:00,89.939,89.947,89.912,89.935,663400001.0
2006-03-09 22:52:00,89.922,89.935,89.918,89.933,122200001.0
2006-03-09 22:53:00,89.925,89.938,89.871,89.92,389199996.0
2006-03-09 22:54:00,89.919,89.929,89.897,89.902,318600000.0
2006-03-09 22:55:00,89.915,89.918,89.89,89.894,502299999.0
2006-03-09 22:56:00,89.907,89.908,89.88,89.88,250099998.0
2006-03-09 22:57:00,89.905,89.905,89.868,89.879,279500001.0
2006-03-09 22:58:00,89.9,89.917,89.9,89.917,70500002.0
2006-03-09 22:59:00,89.908,89.908,89.829,89.841,275300001.0
2006-03-09 23:00:00,89.92,89.92,89.892,89.915,238399997.0
2006-03-09 23:01:00,89.904,89.923,89.898,89.906,332599998.0
2006-03-09 23:02:00,89.919,89.93,89.905,89.921,199400001.0
2006-03-09 23:03:00,89.92,89.925,89.899,89.92,269700003.0
2006-03-09 23:04:00,89.887,89.916,89.887,89.916,44400000.0
2006-03-09 23:05:00,89.918,89.922,89.896,89.905,141300000.0
2006-03-09 23:06:00,89.905,89.94,89.905,89.923,236599999.0
2006-03-09 23:07:00,89.933,89.94,89.913,89.928,218400000.0
2006-03-09 23:08:00,89.918,89.94,89.914,89.92,403400002.0
2006-03-09 23:09:00,89.918,89.934,89.914,89.927,120099997.0
2006-03-09 23:10:00,89.918,89.94,89.918,89.94,99499999.0
2006-03-09 23:11:00,89.947,89.95,89.923,89.93,207100000.0
2006-03-09 23:12:00,89.928,89.945,89.922,89.943,281799996.0
2006-03-09 23:13:00,89.926,89.944,89.919,89.919,322800000.0
2006-03-09 23:14:00,89.935,89.945,89.915,89.929,331999999.0
2006-03-09 23:15:00,89.922,89.937,89.918,89.928,228799998.0
2006-03-09 23:16:00,89.9,89.938,89.9,89.938,203199999.0
2006-03-09 23:17:00,89.93,89.948,89.912,89.929,345700002.0
2006-03-09 23:18:00,89.944,89.948,89.927,89.927,126099999.0
2006-03-09 23:19:00,89.927,89.937,89.911,89.937,90599999.0
2006-03-09 23:20:00,89.945,89.949,89.925,89.937,138199997.0
2006-03-09 23:21:00,89.929,89.95,89.928,89.95,256399999.0
2006-03-09 23:22:00,89.947,89.947,89.917,89.917,199099998.0
2006-03-09 23:23:00,89.939,89.965,89.938,89.953,303100004.0
2006-03-09 23:24:00,89.96,89.965,89.941,89.955,385199999.0
2006-03-09 23:25:00,89.953,89.964,89.947,89.961,72399998.0
2006-03-09 23:26:00,89.952,89.971,89.949,89.968,194300000.0
2006-03-09 23:27:00,89.94,89.955,89.94,89.955,36700001.0
2006-03-09 23:28:00,89.965,89.965,89.94,89.94,175099997.0
2006-03-09 23:29:00,89.956,89.956,89.919,89.93,328600003.0
2006-03-09 23:30:00,89.953,89.963,89.939,89.946,218399999.0
2006-03-09 23:31:00,89.947,89.969,89.944,89.969,179100000.0
2006-03-09 23:32:00,89.964,89.966,89.944,89.944,233099997.0
2006-03-09 23:33:00,89.952,89.964,89.935,89.95,106799999.0
2006-03-09 23:34:00,89.95,89.968,89.931,89.959,224799998.0
2006-03-09 23:35:00,89.963,89.97,89.924,89.948,273000001.0
2006-03-09 23:36:00,89.968,89.968,89.942,89.942,105300000.0
2006-03-09 23:37:00,89.957,89.957,89.934,89.934,35400000.0
2006-03-09 23:38:00,89.945,89.945,89.921,89.929,200999999.0
2006-03-09 23:39:00,89.952,89.952,89.922,89.922,268099995.0
2006-03-09 23:40:00,89.937,89.953,89.925,89.929,265799997.0
2006-03-09 23:41:00,89.945,89.962,89.928,89.952,236299999.0
2006-03-09 23:42:00,89.952,89.953,89.923,89.923,301800001.0
2006-03-09 23:43:00,89.945,89.945,89.928,89.933,199600002.0
2006-03-09 23:44:00,89.912,89.947,89.9,89.947,414300000.0
2006-03-09 23:45:00,89.919,89.939,89.915,89.933,100200001.0
2006-03-09 23:46:00,89.922,89.945,89.921,89.921,238500002.0
2006-03-09 23:47:00,89.914,89.938,89.914,89.938,30400000.0
2006-03-09 23:48:00,89.93,89.93,89.911,89.919,191300000.0
2006-03-09 23:49:00,89.917,89.933,89.911,89.917,266899997.0
2006-03-09 23:50:00,89.904,89.927,89.903,89.92,348299996.0
2006-03-09 23:51:00,89.918,89.925,89.897,89.907,132099999.0
2006-03-09 23:52:00,89.916,89.938,89.915,89.919,110000000.0
2006-03-09 23:53:00,89.921,89.941,89.912,89.923,242599998.0
2006-03-09 23:54:00,89.913,89.93,89.904,89.93,265600001.0
2006-03-09 23:55:00,89.909,89.932,89.909,89.927,222600002.0
2006-03-09 23:56:00,89.93,89.935,89.909,89.909,190500003.0
2006-03-09 23:57:00,89.91,89.925,89.905,89.908,239899999.0
2006-03-09 23:58:00,89.9,89.92,89.891,89.895,205600002.0
2006-03-09 23:59:00,89.915,89.915,89.9,89.9,171000003.0
2006-03-10 00:00:00,89.915,89.92,89.895,89.913,225800000.0
2006-03-10 00:01:00,89.889,89.945,89.889,89.933,128399999.0
2006-03-10 00:02:00,89.935,89.948,89.918,89.929,184799994.0
2006-03-10 00:03:00,89.921,89.964,89.913,89.963,277599999.0
2006-03-10 00:04:00,89.95,89.964,89.928,89.93,272099996.0
2006-03-10 00:05:00,89.938,89.953,89.915,89.932,313799994.0
2006-03-10 00:06:00,89.946,89.946,89.909,89.927,189900000.0
2006-03-10 00:07:00,89.942,89.969,89.899,89.913,158300001.0
2006-03-10 00:08:00,89.922,89.94,89.898,89.922,276700000.0
2006-03-10 00:09:00,89.905,89.937,89.878,89.906,260800004.0
2006-03-10 00:10:00,89.892,89.931,89.88,89.882,199099997.0
2006-03-10 00:11:00,89.884,89.924,89.874,89.887,238000000.0
2006-03-10 00:12:00,89.889,89.925,89.872,89.887,293800001.0
2006-03-10 00:13:00,89.876,89.906,89.872,89.885,203200000.0
2006-03-10 00:14:00,89.903,89.921,89.883,89.888,303699998.0
2006-03-10 00:15:00,89.905,89.922,89.883,89.889,257400002.0
2006-03-10 00:16:00,89.899,89.924,89.889,89.893,235899996.0
2006-03-10 00:17:00,89.905,89.91,89.88,89.884,288399999.0
2006-03-10 00:18:00,89.89,89.917,89.871,89.903,280000005.0
2006-03-10 00:19:00,89.888,89.908,89.877,89.9,356199998.0
2006-03-10 00:20:00,89.917,89.917,89.869,89.87,352699996.0
2006-03-10 00:21:00,89.903,89.927,89.87,89.88,151000000.0
2006-03-10 00:22:00,89.893,89.917,89.877,89.905,275299997.0
2006-03-10 00:23:00,89.911,89.911,89.867,89.868,208299999.0
2006-03-10 00:24:00,89.899,89.904,89.859,89.864,225100000.0
2006-03-10 00:25:00,89.89,89.894,89.86,89.872,187599997.0
2006-03-10 00:26:00,89.873,89.91,89.861,89.872,287599999.0
2006-03-10 00:27:00,89.871,89.9,89.864,89.875,265300004.0
2006-03-10 00:28:00,89.915,89.917,89.893,89.907,102499998.0
2006-03-10 00:29:00,89.905,89.928,89.899,89.928,260900006.0
2006-03-10 00:30:00,89.912,89.918,89.887,89.904,145700000.0
2006-03-10 00:31:00,89.912,89.925,89.897,89.912,201000000.0
2006-03-10 00:32:00,89.91,89.939,89.898,89.934,282200001.0
2006-03-10 00:33:00,89.938,89.938,89.907,89.925,165600000.0
2006-03-10 00:34:00,89.915,89.94,89.892,89.892,278799999.0
2006-03-10 00:35:00,89.912,89.937,89.912,89.932,116700002.0
2006-03-10 00:36:00,89.926,89.926,89.893,89.91,195399999.0
2006-03-10 00:37:00,89.911,89.934,89.905,89.925,189099998.0
2006-03-10 00:38:00,89.92,89.925,89.9,89.908,26300000.0
2006-03-10 00:39:00,89.903,89.92,89.892,89.914,244499993.0
2006-03-10 00:40:00,89.923,89.927,89.9,89.908,147900000.0
2006-03-10 00:41:00,89.925,89.935,89.913,89.92,181100000.0
2006-03-10 00:42:00,89.92,89.945,89.91,89.942,262699999.0
2006-03-10 00:43:00,89.944,89.952,89.924,89.952,269600001.0
2006-03-10 00:44:00,89.935,89.957,89.93,89.949,155600000.0
2006-03-10 00:45:00,89.952,89.956,89.922,89.926,245399998.0
2006-03-10 00:46:00,89.926,89.954,89.926,89.939,227399994.0
2006-03-10 00:47:00,89.931,89.952,89.917,89.952,220600000.0
2006-03-10 00:48:00,89.935,89.947,89.917,89.937,264099998.0
2006-03-10 00:49:00,89.947,89.95,89.925,89.945,302000005.0
2006-03-10 00:50:00,89.933,89.95,89.933,89.94,174000000.0
2006-03-10 00:51:00,89.923,89.942,89.914,89.935,158000000.0
2006-03-10 00:52:00,89.923,89.923,89.892,89.896,204299997.0
2006-03-10 00:53:00,89.902,89.918,89.896,89.918,226699997.0
2006-03-10 00:54:00,89.902,89.916,89.885,89.903,226700002.0
2006-03-10 00:55:00,89.902,89.912,89.884,89.903,202499998.0
2006-03-10 00:56:00,89.881,89.915,89.881,89.907,217300000.0
2006-03-10 00:57:00,89.903,89.917,89.893,89.912,141399999.0
2006-03-10 00:58:00,89.887,89.909,89.885,89.885,285399996.0
2006-03-10 00:59:00,89.909,89.934,89.907,89.932,326199996.0
2006-03-10 01:00:00,89.899,89.931,89.899,89.918,256799999.0
2006-03-10 01:01:00,89.902,89.92,89.902,89.92,104000000.0
2006-03-10 01:02:00,89.91,89.932,89.89,89.928,124599997.0
2006-03-10 01:03:00,89.901,89.928,89.901,89.928,178299997.0
2006-03-10 01:04:00,89.912,89.938,89.911,89.926,211700000.0
2006-03-10 01:05:00,89.926,89.934,89.905,89.919,104000000.0
2006-03-10 01:06:00,89.915,89.933,89.899,89.909,327799996.0
2006-03-10 01:07:00,89.91,89.93,89.9,89.92,197100000.0
2006-03-10 01:08:00,89.923,89.937,89.913,89.932,208399998.0
2006-03-10 01:09:00,89.908,89.925,89.905,89.922,61299999.0
2006-03-10 01:10:00,89.913,89.928,89.909,89.924,228099998.0
2006-03-10 01:11:00,89.916,89.936,89.903,89.936,190999997.0
2006-03-10 01:12:00,89.923,89.947,89.918,89.937,341900002.0
2006-03-10 01:13:00,89.933,89.94,89.907,89.92,214699998.0
2006-03-10 01:14:00,89.925,89.93,89.901,89.901,144300003.0
2006-03-10 01:15:00,89.932,89.937,89.912,89.912,244500003.0
2006-03-10 01:16:00,89.92,89.933,89.907,89.922,239800002.0
2006-03-10 01:17:00,89.898,89.923,89.898,89.923,178799996.0
2006-03-10 01:18:00,89.927,89.927,89.906,89.914,218300000.0
2006-03-10 01:19:00,89.903,89.915,89.895,89.895,94499999.0
2006-03-10 01:20:00,89.911,89.925,89.884,89.884,288100001.0
2006-03-10 01:21:00,89.903,89.905,89.874,89.874,187200001.0
2006-03-10 01:22:00,89.898,89.906,89.88,89.884,178499999.0
2006-03-10 01:23:00,89.898,89.909,89.883,89.888,202500000.0
2006-03-10 01:24:00,89.878,89.895,89.87,89.89,150200001.0
2006-03-10 01:25:00,89.898,89.907,89.878,89.886,278900001.0
2006-03-10 01:26:00,89.912,89.922,89.898,89.901,222000002.0
2006-03-10 01:27:00,89.92,89.92,89.901,89.909,219100000.0
2006-03-10 01:28:00,89.897,89.922,89.893,89.912,180700003.0
2006-03-10 01:29:00,89.903,89.916,89.877,89.884,233999999.0
2006-03-10 01:30:00,89.918,89.919,89.894,89.894,189000004.0
2006-03-10 01:31:00,89.905,89.918,89.89,89.918,197899999.0
2006-03-10 01:32:00,89.916,89.928,89.899,89.914,159000000.0
2006-03-10 01:33:00,89.914,89.931,89.914,89.931,71800001.0
2006-03-10 01:34:00,89.936,89.943,89.915,89.921,308399997.0
2006-03-10 01:35:00,89.932,89.932,89.909,89.93,282699996.0
2006-03-10 01:36:00,89.914,89.927,89.897,89.917,276600002.0
2006-03-10 01:37:00,89.909,89.926,89.886,89.905,227899997.0
2006-03-10 01:38:00,89.903,89.906,89.876,89.892,176300001.0
2006-03-10 01:39:00,89.909,89.91,89.889,89.9,280800000.0
2006-03-10 01:40:00,89.906,89.913,89.892,89.895,214299997.0
2006-03-10 01:41:00,89.911,89.923,89.897,89.898,250200000.0
2006-03-10 01:42:00,89.886,89.9,89.879,89.891,161199998.0
2006-03-10 01:43:00,89.891,89.914,89.888,89.913,237700000.0
2006-03-10 01:44:00,89.898,89.914,89.896,89.9,117499999.0
2006-03-10 01:45:00,89.9,89.913,89.885,89.903,134199997.0
2006-03-10 01:46:00,89.895,89.922,89.895,89.895,77300001.0
2006-03-10 01:47:00,89.898,89.914,89.895,89.908,203699999.0
2006-03-10 01:48:00,89.896,89.91,89.879,89.907,211399995.0
2006-03-10 01:49:00,89.895,89.9,89.872,89.879,175400000.0
2006-03-10 01:50:00,89.867,89.9,89.867,89.895,346800000.0
2006-03-10 01:51:00,89.9,89.9,89.874,89.895,190699998.0
2006-03-10 01:52:00,89.895,89.9,89.88,89.88,254100003.0
2006-03-10 01:53:00,89.888,89.916,89.882,89.907,277200001.0
2006-03-10 01:54:00,89.89,89.91,89.881,89.896,297999996.0
2006-03-10 01:55:00,89.885,89.897,89.874,89.887,159399998.0
2006-03-10 01:56:00,89.864,89.899,89.864,89.895,302200000.0
2006-03-10 01:57:00,89.893,89.893,89.865,89.867,351100006.0
2006-03-10 01:58:00,89.864,89.887,89.856,89.882,375399997.0
2006-03-10 01:59:00,89.883,89.893,89.873,89.88,280099999.0
2006-03-10 02:00:00,89.889,89.896,89.872,89.875,357699998.0
2006-03-10 02:01:00,89.896,89.917,89.889,89.905,194800002.0
2006-03-10 02:02:00,89.891,89.905,89.877,89.9,234800004.0
2006-03-10 02:03:00,89.888,89.892,89.863,89.863,195499999.0
2006-03-10 02:04:00,89.887,89.896,89.874,89.888,114599998.0
2006-03-10 02:05:00,89.888,89.904,89.873,89.891,93100000.0
2006-03-10 02:06:00,89.878,89.902,89.875,89.901,220200000.0
2006-03-10 02:07:00,89.905,89.913,89.884,89.896,149100001.0
2006-03-10 02:08:00,89.91,89.91,89.872,89.872,264800000.0
2006-03-10 02:09:00,89.854,89.871,89.839,89.849,200999998.0
2006-03-10 02:10:00,89.836,89.836,89.804,89.809,144500000.0
2006-03-10 02:11:00,89.829,89.861,89.817,89.828,201499995.0
2006-03-10 02:12:00,89.841,89.863,89.84,89.854,205899999.0
2006-03-10 02:13:00,89.87,89.875,89.841,89.843,164499998.0
2006-03-10 02:14:00,89.838,89.854,89.823,89.826,296699999.0
2006-03-10 02:15:00,89.814,89.832,89.786,89.815,372200005.0
2006-03-10 02:16:00,89.791,89.819,89.788,89.805,336800001.0
2006-03-10 02:17:00,89.805,89.805,89.778,89.8,212300001.0
2006-03-10 02:18:00,89.788,89.805,89.781,89.786,232500000.0
2006-03-10 02:19:00,89.783,89.807,89.781,89.795,160000001.0
2006-03-10 02:20:00,89.772,89.789,89.772,89.785,141899998.0
2006-03-10 02:21:00,89.778,89.783,89.763,89.763,69700000.0
2006-03-10 02:22:00,89.777,89.781,89.761,89.77,303499999.0
2006-03-10 02:23:00,89.762,89.777,89.738,89.755,257400002.0
2006-03-10 02:24:00,89.747,89.754,89.727,89.727,286199999.0
2006-03-10 02:25:00,89.749,89.765,89.729,89.738,249200000.0
2006-03-10 02:26:00,89.765,89.787,89.755,89.786,204699999.0
2006-03-10 02:27:00,89.798,89.798,89.769,89.77,293999999.0
2006-03-10 02:28:00,89.789,89.801,89.776,89.783,115599999.0
2006-03-10 02:29:00,89.812,89.828,89.798,89.815,270799998.0
2006-03-10 02:30:00,89.821,89.83,89.802,89.806,213299999.0
2006-03-10 02:31:00,89.809,89.822,89.794,89.809,196699999.0
2006-03-10 02:32:00,89.794,89.818,89.794,89.812,228700002.0
2006-03-10 02:33:00,89.809,89.836,89.807,89.83,203200003.0
2006-03-10 02:34:00,89.787,89.834,89.787,89.827,177700000.0
2006-03-10 02:35:00,89.822,89.837,89.806,89.807,275699997.0
2006-03-10 02:36:00,89.818,89.843,89.807,89.829,226900000.0
2006-03-10 02:37:00,89.825,89.841,89.801,89.814,117699998.0
2006-03-10 02:38:00,89.816,89.835,89.806,89.816,274900000.0
2006-03-10 02:39:00,89.822,89.846,89.822,89.843,116699998.0
2006-03-10 02:40:00,89.836,89.872,89.836,89.872,236699999.0
2006-03-10 02:41:00,89.862,89.879,89.856,89.872,271700001.0
2006-03-10 02:42:00,89.862,89.865,89.835,89.85,285099999.0
2006-03-10 02:43:00,89.873,89.893,89.863,89.864,205299999.0
2006-03-10 02:44:00,89.884,89.91,89.883,89.907,267400003.0
2006-03-10 02:45:00,89.893,89.91,89.883,89.893,265599998.0
2006-03-10 02:46:00,89.892,89.909,89.878,89.893,267899997.0
2006-03-10 02:47:00,89.878,89.895,89.857,89.879,192699997.0
2006-03-10 02:48:00,89.88,89.893,89.864,89.883,277699996.0
2006-03-10 02:49:00,89.871,89.893,89.867,89.883,344799999.0
2006-03-10 02:50:00,89.883,89.883,89.85,89.85,109099999.0
2006-03-10 02:51:00,89.875,89.898,89.865,89.872,187400001.0
2006-03-10 02:52:00,89.881,89.912,89.881,89.906,153699999.0
2006-03-10 02:53:00,89.896,89.904,89.877,89.892,236900000.0
2006-03-10 02:54:00,89.877,89.904,89.869,89.904,207699993.0
2006-03-10 02:55:00,89.908,89.916,89.867,89.867,224799996.0
2006-03-10 02:56:00,89.887,89.905,89.878,89.88,189100001.0
2006-03-10 02:57:00,89.9,89.916,89.883,89.891,160399998.0
2006-03-10 02:58:00,89.886,89.91,89.881,89.894,110700000.0
2006-03-10 02:59:00,89.89,89.914,89.886,89.905,504800002.0
2006-03-10 03:00:00,89.902,89.916,89.887,89.903,264899999.0
2006-03-10 03:01:00,89.916,89.983,89.912,89.965,225500003.0
2006-03-10 03:02:00,89.957,89.973,89.944,89.961,338900000.0
2006-03-10 03:03:00,89.944,90.016,89.944,90.016,172399998.0
2006-03-10 03:04:00,90.031,90.081,90.031,90.051,211599995.0
2006-03-10 03:05:00,90.061,90.061,90.038,90.044,186300001.0
2006-03-10 03:06:00,90.06,90.073,90.04,90.04,144000000.0
2006-03-10 03:07:00,90.042,90.062,90.022,90.054,204799996.0
2006-03-10 03:08:00,90.027,90.052,90.012,90.027,284199996.0
2006-03-10 03:09:00,90.018,90.02,89.998,90.003,271900000.0
2006-03-10 03:10:00,90.002,90.009,89.97,89.975,226100000.0
2006-03-10 03:11:00,89.961,89.983,89.961,89.964,252099999.0
2006-03-10 03:12:00,89.955,89.98,89.949,89.959,123199998.0
2006-03-10 03:13:00,89.941,89.964,89.932,89.956,316100002.0
2006-03-10 03:14:00,89.954,89.968,89.941,89.955,109499998.0
2006-03-10 03:15:00,89.941,89.973,89.94,89.973,99599999.0
2006-03-10 03:16:00,89.961,89.988,89.961,89.988,92799998.0
2006-03-10 03:17:00,89.98,89.992,89.98,89.988,37900000.0
2006-03-10 03:18:00,89.958,89.982,89.927,89.927,321099997.0
2006-03-10 03:19:00,89.924,89.937,89.911,89.92,237499998.0
2006-03-10 03:20:00,89.935,89.939,89.916,89.926,258300000.0
2006-03-10 03:21:00,89.908,89.913,89.886,89.895,425099999.0
2006-03-10 03:22:00,89.917,89.932,89.895,89.914,253899997.0
2006-03-10 03:23:00,89.945,89.951,89.923,89.928,225600002.0
2006-03-10 03:24:00,89.924,89.943,89.908,89.917,295099997.0
2006-03-10 03:25:00,89.916,89.916,89.885,89.886,288499999.0
2006-03-10 03:26:00,89.895,89.911,89.893,89.911,164899999.0
2006-03-10 03:27:00,89.903,89.903,89.869,89.887,256500000.0
2006-03-10 03:28:00,89.879,89.891,89.863,89.867,206200003.0
2006-03-10 03:29:00,89.905,89.936,89.895,89.933,298400002.0
2006-03-10 03:30:00,89.943,89.944,89.916,89.916,409199998.0
2006-03-10 03:31:00,89.92,89.935,89.905,89.922,180699997.0
2006-03-10 03:32:00,89.922,89.932,89.903,89.914,332300002.0
2006-03-10 03:33:00,89.921,89.925,89.903,89.903,293199997.0
2006-03-10 03:34:00,89.903,89.92,89.899,89.917,221800000.0
2006-03-10 03:35:00,89.915,89.933,89.901,89.914,276600000.0
2006-03-10 03:36:00,89.917,89.933,89.914,89.933,113799998.0
2006-03-10 03:37:00,89.939,89.951,89.921,89.921,202100001.0
2006-03-10 03:38:00,89.936,89.948,89.918,89.928,108400002.0
2006-03-10 03:39:00,89.931,89.955,89.922,89.947,363299997.0
2006-03-10 03:40:00,89.938,89.958,89.922,89.931,231900004.0
2006-03-10 03:41:00,89.943,89.949,89.926,89.949,265999998.0
2006-03-10 03:42:00,89.93,89.953,89.929,89.942,300599995.0
2006-03-10 03:43:00,89.942,89.946,89.926,89.926,172900002.0
2006-03-10 03:44:00,89.916,89.952,89.885,89.952,276300001.0
2006-03-10 03:45:00,89.945,89.953,89.919,89.939,296000004.0
2006-03-10 03:46:00,89.921,89.952,89.921,89.952,297499997.0
2006-03-10 03:47:00,89.946,89.958,89.935,89.952,238699996.0
2006-03-10 03:48:00,89.951,89.951,89.923,89.923,21600000.0
2006-03-10 03:49:00,89.937,89.956,89.925,89.956,267200003.0
2006-03-10 03:50:00,89.945,89.968,89.931,89.951,233100000.0
2006-03-10 03:51:00,89.962,89.962,89.93,89.93,167500002.0
2006-03-10 03:52:00,89.958,89.989,89.943,89.974,269299999.0
2006-03-10 03:53:00,89.989,90.013,89.977,89.989,218599999.0
2006-03-10 03:54:00,90.008,90.016,89.99,89.992,235000002.0
2006-03-10 03:55:00,89.999,90.016,89.994,90.006,167099997.0
2006-03-10 03:56:00,90.008,90.008,89.974,89.978,129100000.0
2006-03-10 03:57:00,89.986,90.005,89.982,89.995,164399999.0
2006-03-10 03:58:00,89.977,89.998,89.968,89.986,112500000.0
2006-03-10 03:59:00,89.997,90.02,89.985,90.01,111899999.0
2006-03-10 04:00:00,89.997,90.04,89.996,90.031,340900001.0
2006-03-10 04:01:00,90.028,90.034,90.012,90.02,291800003.0
2006-03-10 04:02:00,90.002,90.019,89.996,90.014,112900001.0
2006-03-10 04:03:00,90.023,90.027,90.009,90.011,53400000.0
2006-03-10 04:04:00,90.032,90.045,90.016,90.04,151600001.0
2006-03-10 04:05:00,90.042,90.042,90.004,90.032,246399999.0
2006-03-10 04:06:00,90.004,90.04,90.004,90.033,135200000.0
2006-03-10 04:07:00,90.033,90.033,90.013,90.013,27700000.0
2006-03-10 04:08:00,90.023,90.036,89.992,90.036,224900000.0
2006-03-10 04:09:00,90.034,90.035,90.003,90.003,218400003.0
2006-03-10 04:10:00,90.008,90.03,90.005,90.03,192800004.0
2006-03-10 04:11:00,90.008,90.043,90.008,90.042,290399999.0
2006-03-10 04:12:00,90.03,90.06,90.03,90.057,148099999.0
2006-03-10 04:13:00,90.048,90.048,90.025,90.025,202499998.0
2006-03-10 04:14:00,90.02,90.02,89.991,89.997,189900003.0
2006-03-10 04:15:00,89.997,90.017,89.994,90.017,254900004.0
2006-03-10 04:16:00,90.015,90.026,90.001,90.006,255700003.0
2006-03-10 04:17:00,90.009,90.036,90.009,90.013,150299999.0
2006-03-10 04:18:00,90.009,90.042,90.004,90.04,172899996.0
2006-03-10 04:19:00,90.053,90.057,90.039,90.041,65700002.0
2006-03-10 04:20:00,90.027,90.075,90.027,90.074,329099998.0
2006-03-10 04:21:00,90.056,90.084,90.05,90.053,174399995.0
2006-03-10 04:22:00,90.056,90.071,90.041,90.041,237900001.0
2006-03-10 04:23:00,90.051,90.065,90.051,90.065,138800000.0
2006-03-10 04:24:00,90.058,90.067,90.043,90.049,105900000.0
2006-03-10 04:25:00,90.069,90.07,90.044,90.049,256500001.0
2006-03-10 04:26:00,90.068,90.087,90.061,90.061,222699999.0
2006-03-10 04:27:00,90.073,90.092,90.056,90.075,163299998.0
2006-03-10 04:28:00,90.097,90.11,90.085,90.101,168400000.0
2006-03-10 04:29:00,90.109,90.124,90.101,90.102,248200001.0
2006-03-10 04:30:00,90.111,90.127,90.106,90.125,227800003.0
2006-03-10 04:31:00,90.097,90.119,90.095,90.098,287800001.0
2006-03-10 04:32:00,90.099,90.12,90.093,90.107,254000002.0
2006-03-10 04:33:00,90.103,90.105,90.085,90.085,187100002.0
2006-03-10 04:34:00,90.086,90.103,90.078,90.093,284400001.0
2006-03-10 04:35:00,90.091,90.098,90.075,90.085,200000000.0
2006-03-10 04:36:00,90.091,90.091,90.074,90.074,74799998.0
2006-03-10 04:37:00,90.078,90.095,90.068,90.086,196899999.0
2006-03-10 04:38:00,90.076,90.099,90.076,90.096,129700000.0
2006-03-10 04:39:00,90.114,90.114,90.075,90.075,282600003.0
2006-03-10 04:40:00,90.087,90.101,90.075,90.075,190699997.0
2006-03-10 04:41:00,90.082,90.087,90.055,90.072,314600003.0
2006-03-10 04:42:00,90.075,90.09,90.068,90.09,126300000.0
2006-03-10 04:43:00,90.083,90.083,90.063,90.077,111199999.0
2006-03-10 04:44:00,90.082,90.088,90.07,90.07,128700000.0
2006-03-10 04:45:00,90.075,90.087,90.065,90.078,71699999.0
2006-03-10 04:46:00,90.06,90.083,90.059,90.075,207399998.0
2006-03-10 04:47:00,90.06,90.081,90.048,90.063,334599993.0
2006-03-10 04:48:00,90.075,90.083,90.061,90.067,219999997.0
2006-03-10 04:49:00,90.084,90.084,90.06,90.063,174099999.0
2006-03-10 04:50:00,90.066,90.094,90.066,90.088,279900000.0
2006-03-10 04:51:00,90.057,90.083,90.057,90.078,170099996.0
2006-03-10 04:52:00,90.082,90.099,90.064,90.093,194499997.0
2006-03-10 04:53:00,90.097,90.103,90.065,90.071,255999997.0
2006-03-10 04:54:00,90.09,90.09,90.064,90.064,99600002.0
2006-03-10 04:55:00,90.072,90.09,90.072,90.09,39599999.0
2006-03-10 04:56:00,90.072,90.095,90.067,90.093,140700000.0
2006-03-10 04:57:00,90.088,90.106,90.087,90.102,207800001.0
2006-03-10 04:58:00,90.115,90.119,90.09,90.102,128300000.0
2006-03-10 04:59:00,90.095,90.108,90.076,90.09,253099999.0
2006-03-10 05:00:00,90.092,90.11,90.078,90.09,301699996.0
2006-03-10 05:01:00,90.054,90.069,90.024,90.055,224100003.0
2006-03-10 05:02:00,90.043,90.043,89.986,90.008,160899997.0
2006-03-10 05:03:00,90.024,90.04,90.014,90.021,100800000.0
2006-03-10 05:04:00,90.011,90.036,90.005,90.017,346999998.0
2006-03-10 05:05:00,90.025,90.035,90.006,90.017,143899999.0
2006-03-10 05:06:00,90.001,90.018,89.976,89.987,229700000.0
2006-03-10 05:07:00,89.99,89.998,89.977,89.99,178400001.0
2006-03-10 05:08:00,89.994,90.026,89.994,90.004,347000001.0
2006-03-10 05:09:00,90.02,90.02,89.983,89.995,178000001.0
2006-03-10 05:10:00,89.997,90.02,89.981,90.015,167300000.0
2006-03-10 05:11:00,90.013,90.025,90.003,90.014,92799998.0
2006-03-10 05:12:00,90.041,90.057,90.032,90.032,180100001.0
2006-03-10 05:13:00,90.043,90.048,90.007,90.03,232099997.0
2006-03-10 05:14:00,90.05,90.063,90.036,90.05,165499998.0
2006-03-10 05:15:00,90.055,90.073,90.053,90.073,152299996.0
2006-03-10 05:16:00,90.073,90.073,90.053,90.053,179899997.0
2006-03-10 05:17:00,90.042,90.06,90.042,90.06,76400001.0
2006-03-10 05:18:00,90.061,90.077,90.047,90.05,261499997.0
2006-03-10 05:19:00,90.054,90.074,90.049,90.049,209800000.0
2006-03-10 05:20:00,90.05,90.06,90.046,90.058,103800000.0
2006-03-10 05:21:00,90.043,90.057,90.024,90.042,175899997.0
2006-03-10 05:22:00,90.027,90.047,90.023,90.044,209699997.0
2006-03-10 05:23:00,90.024,90.056,90.024,90.056,84799998.0
2006-03-10 05:24:00,90.032,90.056,90.032,90.056,128900001.0
2006-03-10 05:25:00,90.058,90.058,90.023,90.039,270899998.0
2006-03-10 05:26:00,90.038,90.057,90.038,90.057,117199998.0
2006-03-10 05:27:00,90.045,90.057,90.037,90.053,117699999.0
2006-03-10 05:28:00,90.047,90.047,90.024,90.024,46700000.0
2006-03-10 05:29:00,90.056,90.071,90.052,90.052,123599997.0
2006-03-10 05:30:00,90.075,90.093,90.07,90.076,244499999.0
2006-03-10 05:31:00,90.093,90.106,90.079,90.083,229900004.0
2006-03-10 05:32:00,90.094,90.098,90.075,90.087,239300004.0
2006-03-10 05:33:00,90.072,90.085,90.054,90.062,272000003.0
2006-03-10 05:34:00,90.075,90.075,90.05,90.057,191299998.0
2006-03-10 05:35:00,90.053,90.078,90.053,90.061,134199999.0
2006-03-10 05:36:00,90.071,90.086,90.071,90.081,140700000.0
2006-03-10 05:37:00,90.077,90.077,90.054,90.054,78700000.0
2006-03-10 05:38:00,90.068,90.076,90.055,90.062,261800001.0
2006-03-10 05:39:00,90.049,90.069,90.034,90.069,252700003.0
2006-03-10 05:40:00,90.063,90.09,90.057,90.09,85599998.0
2006-03-10 05:41:00,90.08,90.095,90.08,90.095,39600000.0
2006-03-10 05:42:00,90.095,90.095,90.08,90.08,69099997.0
2006-03-10 05:43:00,90.085,90.1,90.072,90.1,134199997.0
2006-03-10 05:44:00,90.081,90.106,90.078,90.095,181000001.0
2006-03-10 05:45:00,90.097,90.104,90.075,90.092,221999999.0
2006-03-10 05:46:00,90.094,90.106,90.079,90.091,39399999.0
2006-03-10 05:47:00,90.081,90.112,90.047,90.112,200999998.0
2006-03-10 05:48:00,90.119,90.132,90.108,90.125,175699999.0
2006-03-10 05:49:00,90.119,90.135,90.106,90.125,240900000.0
2006-03-10 05:50:00,90.131,90.162,90.117,90.144,293100002.0
2006-03-10 05:51:00,90.149,90.149,90.116,90.138,230399993.0
2006-03-10 05:52:00,90.114,90.141,90.114,90.135,154900002.0
2006-03-10 05:53:00,90.133,90.138,90.118,90.127,241200001.0
2006-03-10 05:54:00,90.137,90.148,90.124,90.126,167600001.0
2006-03-10 05:55:00,90.132,90.139,90.108,90.11,159999998.0
2006-03-10 05:56:00,90.12,90.13,90.111,90.13,67500001.0
2006-03-10 05:57:00,90.134,90.144,90.118,90.13,283499993.0
2006-03-10 05:58:00,90.128,90.131,90.103,90.103,147300002.0
2006-03-10 05:59:00,90.128,90.141,90.109,90.109,154200000.0
2006-03-10 06:00:00,90.123,90.13,90.101,90.11,179899999.0
2006-03-10 06:01:00,90.112,90.147,90.112,90.146,265899997.0
2006-03-10 06:02:00,90.132,90.157,90.124,90.142,282700001.0
2006-03-10 06:03:00,90.148,90.16,90.13,90.134,182299998.0
2006-03-10 06:04:00,90.148,90.17,90.138,90.155,225500001.0
2006-03-10 06:05:00,90.14,90.158,90.136,90.153,535299997.0
2006-03-10 06:06:00,90.146,90.159,90.125,90.143,246700002.0
2006-03-10 06:07:00,90.119,90.145,90.119,90.137,157299997.0
2006-03-10 06:08:00,90.144,90.157,90.129,90.143,155899998.0
2006-03-10 06:09:00,90.14,90.163,90.137,90.163,193800001.0
2006-03-10 06:10:00,90.142,90.165,90.134,90.152,241899999.0
2006-03-10 06:11:00,90.153,90.165,90.12,90.15,106000001.0
2006-03-10 06:12:00,90.147,90.171,90.147,90.171,37300001.0
2006-03-10 06:13:00,90.158,90.173,90.155,90.158,194200002.0
2006-03-10 06:14:00,90.172,90.179,90.158,90.16,174899999.0
2006-03-10 06:15:00,90.152,90.185,90.152,90.182,192799997.0
2006-03-10 06:16:00,90.173,90.199,90.173,90.199,46800000.0
2006-03-10 06:17:00,90.175,90.21,90.175,90.2,179400001.0
2006-03-10 06:18:00,90.204,90.212,90.183,90.194,149099998.0
2006-03-10 06:19:00,90.217,90.226,90.21,90.221,235800002.0
2006-03-10 06:20:00,90.218,90.223,90.198,90.198,153700000.0
2006-03-10 06:21:00,90.187,90.207,90.161,90.176,123900001.0
2006-03-10 06:22:00,90.169,90.171,90.155,90.155,56800000.0
2006-03-10 06:23:00,90.167,90.167,90.152,90.154,28399999.0
2006-03-10 06:24:00,90.153,90.173,90.151,90.151,203099995.0
2006-03-10 06:25:00,90.135,90.16,90.135,90.155,266900001.0
2006-03-10 06:26:00,90.144,90.16,90.13,90.147,222800003.0
2006-03-10 06:27:00,90.141,90.165,90.141,90.153,189299997.0
2006-03-10 06:28:00,90.143,90.157,90.121,90.144,213899998.0
2006-03-10 06:29:00,90.165,90.205,90.165,90.18,276599997.0
2006-03-10 06:30:00,90.163,90.196,90.163,90.196,173399999.0
2006-03-10 06:31:00,90.171,90.191,90.158,90.175,70799999.0
2006-03-10 06:32:00,90.15,90.17,90.15,90.17,23600000.0
2006-03-10 06:33:00,90.168,90.168,90.137,90.151,230599999.0
2006-03-10 06:34:00,90.157,90.169,90.144,90.146,106800001.0
2006-03-10 06:35:00,90.16,90.168,90.125,90.14,232799999.0
2006-03-10 06:36:00,90.134,90.156,90.134,90.153,183999998.0
2006-03-10 06:37:00,90.142,90.157,90.124,90.136,210499996.0
2006-03-10 06:38:00,90.155,90.172,90.145,90.172,94699997.0
2006-03-10 06:39:00,90.187,90.203,90.158,90.175,215199999.0
2006-03-10 06:40:00,90.15,90.168,90.146,90.16,124700000.0
2006-03-10 06:41:00,90.158,90.169,90.138,90.138,171000001.0
2006-03-10 06:42:00,90.139,90.166,90.135,90.16,316900003.0
2006-03-10 06:43:00,90.169,90.184,90.157,90.161,138600002.0
2006-03-10 06:44:00,90.177,90.188,90.161,90.169,36299999.0
2006-03-10 06:45:00,90.175,90.217,90.175,90.217,213800001.0
2006-03-10 06:46:00,90.216,90.216,90.186,90.186,128900001.0
2006-03-10 06:47:00,90.179,90.201,90.155,90.198,168000000.0
2006-03-10 06:48:00,90.205,90.214,90.182,90.203,208399997.0
2006-03-10 06:49:00,90.213,90.23,90.196,90.212,150099998.0
2006-03-10 06:50:00,90.196,90.211,90.196,90.211,29600000.0
2006-03-10 06:51:00,90.209,90.23,90.196,90.219,254500004.0
2006-03-10 06:52:00,90.221,90.232,90.197,90.206,169699999.0
2006-03-10 06:53:00,90.216,90.226,90.201,90.218,257900005.0
2006-03-10 06:54:00,90.203,90.223,90.202,90.223,158899999.0
2006-03-10 06:55:00,90.207,90.222,90.19,90.205,183899999.0
2006-03-10 06:56:00,90.202,90.206,90.177,90.182,301800002.0
2006-03-10 06:57:00,90.194,90.194,90.176,90.182,126600000.0
2006-03-10 06:58:00,90.184,90.199,90.175,90.192,381499997.0
2006-03-10 06:59:00,90.172,90.194,90.155,90.169,238799999.0
2006-03-10 07:00:00,90.162,90.189,90.154,90.177,239299996.0
2006-03-10 07:01:00,90.18,90.192,90.169,90.19,286899997.0
2006-03-10 07:02:00,90.187,90.199,90.171,90.178,291300005.0
2006-03-10 07:03:00,90.196,90.203,90.167,90.167,283399999.0
2006-03-10 07:04:00,90.195,90.198,90.171,90.182,142399999.0
2006-03-10 07:05:00,90.188,90.194,90.171,90.178,275099997.0
2006-03-10 07:06:00,90.203,90.216,90.19,90.194,113499998.0
2006-03-10 07:07:00,90.206,90.206,90.177,90.177,77599999.0
2006-03-10 07:08:00,90.182,90.186,90.165,90.166,114899999.0
2006-03-10 07:09:00,90.193,90.206,90.173,90.18,217800000.0
2006-03-10 07:10:00,90.205,90.205,90.178,90.178,86500000.0
2006-03-10 07:11:00,90.175,90.188,90.159,90.176,97299998.0
2006-03-10 07:12:00,90.181,90.199,90.168,90.171,238699997.0
2006-03-10 07:13:00,90.193,90.197,90.168,90.179,250199997.0
2006-03-10 07:14:00,90.182,90.188,90.163,90.163,275300000.0
2006-03-10 07:15:00,90.182,90.183,90.161,90.167,248300003.0
2006-03-10 07:16:00,90.16,90.17,90.14,90.157,274500002.0
2006-03-10 07:17:00,90.14,90.161,90.139,90.152,254399999.0
2006-03-10 07:18:00,90.158,90.158,90.134,90.138,237200000.0
2006-03-10 07:19:00,90.15,90.166,90.14,90.141,189500002.0
2006-03-10 07:20:00,90.137,90.156,90.13,90.147,196399997.0
2006-03-10 07:21:00,90.135,90.148,90.118,90.148,247000004.0
2006-03-10 07:22:00,90.128,90.145,90.122,90.14,20800000.0
2006-03-10 07:23:00,90.133,90.146,90.114,90.114,381700000.0
2006-03-10 07:24:00,90.127,90.133,90.113,90.122,167399999.0
2006-03-10 07:25:00,90.129,90.137,90.112,90.112,214200001.0
2006-03-10 07:26:00,90.115,90.127,90.089,90.113,223199999.0
2006-03-10 07:27:00,90.075,90.098,90.075,90.094,264200003.0
2006-03-10 07:28:00,90.08,90.103,90.08,90.103,203399998.0
2006-03-10 07:29:00,90.11,90.124,90.099,90.099,224900000.0
2006-03-10 07:30:00,90.107,90.113,90.091,90.091,199900003.0
2006-03-10 07:31:00,90.088,90.108,90.083,90.083,239000000.0
2006-03-10 07:32:00,90.104,90.117,90.094,90.107,99100000.0
2006-03-10 07:33:00,90.081,90.102,90.057,90.094,140500000.0
2006-03-10 07:34:00,90.083,90.098,90.062,90.062,111100001.0
2006-03-10 07:35:00,90.051,90.076,90.048,90.076,143999999.0
2006-03-10 07:36:00,90.072,90.098,90.057,90.077,186099999.0
2006-03-10 07:37:00,90.084,90.098,90.067,90.092,242500004.0
2006-03-10 07:38:00,90.062,90.096,90.06,90.076,302499999.0
2006-03-10 07:39:00,90.088,90.088,90.062,90.062,365099997.0
2006-03-10 07:40:00,90.057,90.088,90.057,90.075,305299998.0
2006-03-10 07:41:00,90.074,90.089,90.057,90.069,167400001.0
2006-03-10 07:42:00,90.064,90.073,90.036,90.045,290199999.0
2006-03-10 07:43:00,90.045,90.058,90.03,90.044,266700003.0
2006-03-10 07:44:00,90.063,90.078,90.051,90.078,162300001.0
2006-03-10 07:45:00,90.048,90.078,90.048,90.068,166999996.0
2006-03-10 07:46:00,90.056,90.073,90.046,90.06,160299998.0
2006-03-10 07:47:00,90.044,90.075,90.044,90.075,122799999.0
2006-03-10 07:48:00,90.061,90.074,90.058,90.073,69700002.0
2006-03-10 07:49:00,90.075,90.078,90.049,90.049,275499997.0
2006-03-10 07:50:00,90.051,90.07,90.046,90.058,135300001.0
2006-03-10 07:51:00,90.039,90.053,90.022,90.036,285799997.0
2006-03-10 07:52:00,90.032,90.038,89.988,89.99,212700000.0
2006-03-10 07:53:00,89.991,90.016,89.988,90.006,200699999.0
2006-03-10 07:54:00,90.001,90.021,89.996,90.0,184700001.0
2006-03-10 07:55:00,90.01,90.022,89.998,90.015,308799995.0
2006-03-10 07:56:00,90.011,90.012,89.983,90.012,334599997.0
2006-03-10 07:57:00,90.014,90.022,89.995,89.998,275000001.0
2006-03-10 07:58:00,89.996,90.028,89.996,90.027,101099999.0
2006-03-10 07:59:00,90.003,90.024,89.996,90.022,178499998.0
2006-03-10 08:00:00,90.031,90.047,90.022,90.047,88799997.0
2006-03-10 08:01:00,90.058,90.067,90.039,90.039,266400004.0
2006-03-10 08:02:00,90.056,90.067,90.043,90.043,191099998.0
2006-03-10 08:03:00,90.059,90.075,90.043,90.074,296400001.0
2006-03-10 08:04:00,90.075,90.075,90.047,90.057,288100003.0
2006-03-10 08:05:00,90.067,90.074,90.052,90.052,205899999.0
2006-03-10 08:06:00,90.051,90.067,90.048,90.048,234399997.0
2006-03-10 08:07:00,90.058,90.072,90.04,90.049,254399997.0
2006-03-10 08:08:00,90.046,90.072,90.045,90.063,173100000.0
2006-03-10 08:09:00,90.06,90.081,90.041,90.071,232399999.0
2006-03-10 08:10:00,90.057,90.078,90.046,90.05,213000000.0
2006-03-10 08:11:00,90.063,90.067,90.034,90.034,112300001.0
2006-03-10 08:12:00,90.057,90.064,90.035,90.035,153899999.0
2006-03-10 08:13:00,90.052,90.052,90.017,90.017,210299997.0
2006-03-10 08:14:00,90.053,90.063,90.044,90.047,285399997.0
2006-03-10 08:15:00,90.068,90.068,90.039,90.039,191100000.0
2006-03-10 08:16:00,90.057,90.077,90.044,90.067,390699994.0
2006-03-10 08:17:00,90.067,90.07,90.045,90.049,323399992.0
2006-03-10 08:18:00,90.066,90.079,90.052,90.073,231600000.0
2006-03-10 08:19:00,90.085,90.085,90.044,90.052,231900000.0
2006-03-10 08:20:00,90.078,90.084,90.061,90.079,177800002.0
2006-03-10 08:21:00,90.086,90.086,90.058,90.062,201400002.0
2006-03-10 08:22:00,90.053,90.079,90.051,90.065,215099998.0
2006-03-10 08:23:00,90.067,90.076,90.052,90.063,36999999.0
2006-03-10 08:24:00,90.067,90.08,90.05,90.07,154100000.0
2006-03-10 08:25:00,90.07,90.077,90.052,90.064,150999998.0
2006-03-10 08:26:00,90.07,90.072,90.049,90.05,295100001.0
2006-03-10 08:27:00,90.049,90.075,90.048,90.066,328099996.0
2006-03-10 08:28:00,90.06,90.075,90.044,90.055,299400001.0
2006-03-10 08:29:00,90.037,90.068,90.036,90.068,112300002.0
2006-03-10 08:30:00,90.078,90.078,90.043,90.055,205100000.0
2006-03-10 08:31:00,90.082,90.082,90.047,90.054,172999997.0
2006-03-10 08:32:00,90.054,90.071,90.054,90.071,97499999.0
2006-03-10 08:33:00,90.076,90.086,90.053,90.071,246200000.0
2006-03-10 08:34:00,90.075,90.08,90.054,90.059,206099998.0
2006-03-10 08:35:00,90.058,90.078,90.051,90.073,162999998.0
2006-03-10 08:36:00,90.065,90.072,90.043,90.055,328699997.0
2006-03-10 08:37:00,90.066,90.085,90.057,90.057,311199998.0
2006-03-10 08:38:00,90.053,90.07,90.048,90.067,168800001.0
2006-03-10 08:39:00,90.036,90.07,90.036,90.06,303900001.0
2006-03-10 08:40:00,90.062,90.063,90.042,90.042,193299998.0
2006-03-10 08:41:00,90.048,90.052,90.027,90.027,139399998.0
2006-03-10 08:42:00,90.032,90.066,90.032,90.053,313899996.0
2006-03-10 08:43:00,90.049,90.068,90.044,90.068,304499997.0
2006-03-10 08:44:00,90.06,90.07,90.028,90.047,232100001.0
2006-03-10 08:45:00,90.041,90.055,90.027,90.048,193799999.0
2006-03-10 08:46:00,90.021,90.04,90.01,90.025,225399998.0
2006-03-10 08:47:00,90.033,90.058,90.02,90.036,187500000.0
2006-03-10 08:48:00,90.034,90.061,90.032,90.048,286100000.0
2006-03-10 08:49:00,90.029,90.054,90.029,90.053,258000001.0
2006-03-10 08:50:00,90.014,90.049,90.014,90.043,262599995.0
2006-03-10 08:51:00,90.035,90.069,90.014,90.043,239899997.0
2006-03-10 08:52:00,90.044,90.072,90.042,90.055,261200002.0
2006-03-10 08:53:00,90.055,90.055,90.012,90.012,317899998.0
2006-03-10 08:54:00,90.022,90.022,89.997,89.997,176200000.0
2006-03-10 08:55:00,89.998,90.003,89.98,89.98,122400000.0
2006-03-10 08:56:00,89.99,90.011,89.982,90.0,187499998.0
2006-03-10 08:57:00,89.988,90.015,89.985,90.003,239499997.0
2006-03-10 08:58:00,90.004,90.012,89.985,89.995,213700005.0
2006-03-10 08:59:00,90.014,90.027,89.997,90.009,155799999.0
2006-03-10 09:00:00,90.03,90.033,90.003,90.022,360000002.0
2006-03-10 09:01:00,90.005,90.029,90.005,90.017,164800001.0
2006-03-10 09:02:00,90.017,90.038,90.011,90.03,188900003.0
2006-03-10 09:03:00,90.015,90.028,90.003,90.015,275499997.0
2006-03-10 09:04:00,90.012,90.031,89.997,90.007,234999999.0
2006-03-10 09:05:00,90.032,90.044,90.002,90.009,230699997.0
2006-03-10 09:06:00,89.998,90.015,89.95,89.965,165699999.0
2006-03-10 09:07:00,89.964,89.997,89.964,89.984,190500000.0
2006-03-10 09:08:00,89.966,90.034,89.966,90.024,212699999.0
2006-03-10 09:09:00,90.015,90.043,90.012,90.039,173699996.0
2006-03-10 09:10:00,90.032,90.047,90.025,90.037,230899998.0
2006-03-10 09:11:00,90.037,90.054,90.033,90.049,126499999.0
2006-03-10 09:12:00,90.047,90.06,90.032,90.047,215100003.0
2006-03-10 09:13:00,90.053,90.06,90.038,90.045,275799997.0
2006-03-10 09:14:00,90.041,90.069,90.041,90.065,242700004.0
2006-03-10 09:15:00,90.066,90.081,90.052,90.058,212100003.0
2006-03-10 09:16:00,90.102,90.105,90.087,90.087,50400001.0
2006-03-10 09:17:00,90.113,90.113,90.073,90.086,190499998.0
2006-03-10 09:18:00,90.1,90.103,90.08,90.087,120800001.0
2006-03-10 09:19:00,90.085,90.097,90.069,90.071,178400000.0
2006-03-10 09:20:00,90.076,90.099,90.066,90.088,279400004.0
2006-03-10 09:21:00,90.065,90.083,90.055,90.074,183300000.0
2006-03-10 09:22:00,90.073,90.087,90.055,90.074,181500002.0
2006-03-10 09:23:00,90.086,90.097,90.072,90.078,355299993.0
2006-03-10 09:24:00,90.086,90.098,90.053,90.062,77800001.0
2006-03-10 09:25:00,90.045,90.074,90.028,90.05,306599998.0
2006-03-10 09:26:00,90.012,90.047,90.01,90.01,354199996.0
2006-03-10 09:27:00,90.016,90.016,89.964,89.978,282299998.0
2006-03-10 09:28:00,89.999,89.999,89.963,89.963,310799997.0
2006-03-10 09:29:00,89.969,89.985,89.946,89.972,75400002.0
2006-03-10 09:30:00,89.965,89.983,89.906,89.912,254999998.0
2006-03-10 09:31:00,89.887,89.925,89.887,89.894,288599994.0
2006-03-10 09:32:00,89.901,89.93,89.901,89.928,240100000.0
2006-03-10 09:33:00,89.921,89.944,89.911,89.93,215900000.0
2006-03-10 09:34:00,89.935,89.941,89.915,89.92,205200001.0
2006-03-10 09:35:00,89.931,89.934,89.879,89.879,255100002.0
2006-03-10 09:36:00,89.89,89.907,89.867,89.903,209600006.0
2006-03-10 09:37:00,89.895,89.911,89.878,89.903,214300001.0
2006-03-10 09:38:00,89.886,89.913,89.877,89.889,287200001.0
2006-03-10 09:39:00,89.87,89.906,89.867,89.906,263699999.0
2006-03-10 09:40:00,89.897,89.914,89.889,89.912,301900000.0
2006-03-10 09:41:00,89.906,89.927,89.896,89.905,270300000.0
2006-03-10 09:42:00,89.894,89.915,89.885,89.915,271000000.0
2006-03-10 09:43:00,89.897,89.903,89.873,89.888,227300003.0
2006-03-10 09:44:00,89.873,89.897,89.862,89.891,159499999.0
2006-03-10 09:45:00,89.902,89.917,89.894,89.917,263599999.0
2006-03-10 09:46:00,89.927,89.93,89.898,89.91,161099999.0
2006-03-10 09:47:00,89.906,89.919,89.888,89.898,92600002.0
2006-03-10 09:48:00,89.926,89.935,89.914,89.922,300699999.0
2006-03-10 09:49:00,89.909,89.925,89.903,89.917,212199999.0
2006-03-10 09:50:00,89.916,89.93,89.9,89.907,367499998.0
2006-03-10 09:51:00,89.905,89.927,89.904,89.914,117599999.0
2006-03-10 09:52:00,89.894,89.925,89.894,89.917,262900001.0
2006-03-10 09:53:00,89.905,89.927,89.902,89.904,266499998.0
2006-03-10 09:54:00,89.925,89.925,89.904,89.91,135399999.0
2006-03-10 09:55:00,89.919,89.927,89.891,89.891,238300003.0
2006-03-10 09:56:00,89.895,89.905,89.877,89.892,245899999.0
2006-03-10 09:57:00,89.899,89.914,89.887,89.892,388100006.0
2006-03-10 09:58:00,89.904,89.913,89.878,89.895,216499998.0
2006-03-10 09:59:00,89.917,89.951,89.912,89.925,209399996.0
2006-03-10 10:00:00,89.924,89.93,89.902,89.902,163699997.0
2006-03-10 10:01:00,89.908,89.908,89.869,89.869,360699999.0
2006-03-10 10:02:00,89.872,89.888,89.867,89.879,120899998.0
2006-03-10 10:03:00,89.864,89.888,89.858,89.874,232200001.0
2006-03-10 10:04:00,89.847,89.869,89.846,89.865,146899997.0
2006-03-10 10:05:00,89.87,89.882,89.851,89.864,215899999.0
2006-03-10 10:06:00,89.879,89.886,89.867,89.873,109800000.0
2006-03-10 10:07:00,89.893,89.895,89.867,89.876,291799998.0
2006-03-10 10:08:00,89.859,89.886,89.858,89.877,220900000.0
2006-03-10 10:09:00,89.878,89.904,89.864,89.889,87800000.0
2006-03-10 10:10:00,89.881,89.91,89.881,89.893,234499999.0
2006-03-10 10:11:00,89.894,89.916,89.894,89.912,164699999.0
2006-03-10 10:12:00,89.896,89.923,89.893,89.913,161099998.0
2006-03-10 10:13:00,89.908,89.922,89.896,89.918,213099999.0
2006-03-10 10:14:00,89.918,89.929,89.902,89.922,186399999.0
2006-03-10 10:15:00,89.922,89.935,89.9,89.915,179999996.0
2006-03-10 10:16:00,89.886,89.918,89.886,89.91,274400002.0
2006-03-10 10:17:00,89.88,89.898,89.861,89.88,226099997.0
2006-03-10 10:18:00,89.888,89.905,89.877,89.887,142600000.0
2006-03-10 10:19:00,89.897,89.898,89.868,89.868,208300000.0
2006-03-10 10:20:00,89.885,89.901,89.869,89.886,187099999.0
2006-03-10 10:21:00,89.874,89.903,89.874,89.888,258800000.0
2006-03-10 10:22:00,89.888,89.908,89.88,89.881,330999998.0
2006-03-10 10:23:00,89.88,89.894,89.862,89.872,216600001.0
2006-03-10 10:24:00,89.889,89.889,89.852,89.866,91399998.0
2006-03-10 10:25:00,89.869,89.894,89.869,89.89,113399999.0
2006-03-10 10:26:00,89.887,89.891,89.86,89.86,303700007.0
2006-03-10 10:27:00,89.86,89.883,89.858,89.874,287400000.0
2006-03-10 10:28:00,89.871,89.89,89.852,89.871,173799997.0
2006-03-10 10:29:00,89.876,89.894,89.862,89.876,207600001.0
2006-03-10 10:30:00,89.864,89.882,89.854,89.875,176499999.0
2006-03-10 10:31:00,89.87,89.893,89.838,89.884,271499997.0
2006-03-10 10:32:00,89.882,89.899,89.878,89.899,60399999.0
2006-03-10 10:33:00,89.92,89.92,89.9,89.9,204500003.0
2006-03-10 10:34:00,89.896,89.912,89.887,89.889,299700004.0
2006-03-10 10:35:00,89.888,89.918,89.884,89.894,323899998.0
2006-03-10 10:36:00,89.889,89.911,89.885,89.9,292899999.0
2006-03-10 10:37:00,89.871,89.905,89.868,89.905,230300004.0
2006-03-10 10:38:00,89.902,89.914,89.89,89.892,227700002.0
2006-03-10 10:39:00,89.906,89.918,89.896,89.909,193500002.0
2006-03-10 10:40:00,89.886,89.913,89.886,89.912,256900000.0
2006-03-10 10:41:00,89.908,89.92,89.9,89.915,136700001.0
2006-03-10 10:42:00,89.917,89.933,89.897,89.917,190700003.0
2006-03-10 10:43:00,89.907,89.924,89.895,89.922,328800003.0
2006-03-10 10:44:00,89.93,89.935,89.902,89.902,245499997.0
2006-03-10 10:45:00,89.916,89.928,89.907,89.921,265200001.0
2006-03-10 10:46:00,89.895,89.918,89.892,89.904,174500000.0
2006-03-10 10:47:00,89.908,89.925,89.902,89.925,199000003.0
2006-03-10 10:48:00,89.916,89.916,89.881,89.881,176199998.0
2006-03-10 10:49:00,89.909,89.922,89.894,89.917,310799996.0
2006-03-10 10:50:00,89.921,89.921,89.886,89.886,113899999.0
2006-03-10 10:51:00,89.886,89.908,89.886,89.902,120299999.0
2006-03-10 10:52:00,89.87,89.911,89.87,89.911,176599999.0
2006-03-10 10:53:00,89.909,89.921,89.897,89.909,173300004.0
2006-03-10 10:54:00,89.886,89.904,89.842,89.89,246199999.0
2006-03-10 10:55:00,89.889,89.918,89.879,89.898,242400004.0
2006-03-10 10:56:00,89.896,89.93,89.894,89.93,213999999.0
2006-03-10 10:57:00,89.929,89.946,89.917,89.929,257399997.0
2006-03-10 10:58:00,89.932,89.953,89.927,89.943,295500000.0
2006-03-10 10:59:00,89.942,89.943,89.914,89.914,159200002.0
2006-03-10 11:00:00,89.919,89.944,89.913,89.93,232099993.0
2006-03-10 11:01:00,89.938,89.945,89.913,89.937,336899996.0
2006-03-10 11:02:00,89.922,89.944,89.922,89.938,272500003.0
2006-03-10 11:03:00,89.943,89.943,89.913,89.913,238899998.0
2006-03-10 11:04:00,89.931,89.945,89.922,89.943,207400000.0
2006-03-10 11:05:00,89.943,89.965,89.929,89.937,353799998.0
2006-03-10 11:06:00,89.947,89.964,89.929,89.951,220599997.0
2006-03-10 11:07:00,89.944,89.963,89.944,89.963,114699999.0
2006-03-10 11:08:00,89.943,89.968,89.942,89.961,233300000.0
2006-03-10 11:09:00,89.95,89.97,89.95,89.965,160000000.0
2006-03-10 11:10:00,89.96,90.006,89.96,90.006,264200001.0
2006-03-10 11:11:00,89.994,90.035,89.994,90.035,282000000.0
2006-03-10 11:12:00,90.037,90.045,90.017,90.04,238700001.0
2006-03-10 11:13:00,90.015,90.048,90.015,90.043,176700001.0
2006-03-10 11:14:00,90.033,90.051,90.027,90.044,289899997.0
2006-03-10 11:15:00,90.047,90.091,90.035,90.07,247400001.0
2006-03-10 11:16:00,90.095,90.114,90.083,90.105,205100000.0
2006-03-10 11:17:00,90.081,90.106,90.08,90.081,207999998.0
2006-03-10 11:18:00,90.079,90.127,90.079,90.099,373899999.0
2006-03-10 11:19:00,90.083,90.115,90.083,90.113,84699998.0
2006-03-10 11:20:00,90.097,90.116,90.089,90.112,211299998.0
2006-03-10 11:21:00,90.108,90.111,90.086,90.086,333000002.0
2006-03-10 11:22:00,90.1,90.111,90.088,90.099,265199994.0
2006-03-10 11:23:00,90.087,90.103,90.069,90.081,128299999.0
2006-03-10 11:24:00,90.044,90.064,90.032,90.05,158300001.0
2006-03-10 11:25:00,90.048,90.064,90.044,90.056,292999997.0
2006-03-10 11:26:00,90.063,90.083,90.053,90.059,330699996.0
2006-03-10 11:27:00,90.07,90.09,90.068,90.089,262000004.0
2006-03-10 11:28:00,90.097,90.099,90.051,90.07,335599999.0
2006-03-10 11:29:00,90.073,90.084,90.051,90.066,240600000.0
2006-03-10 11:30:00,90.075,90.08,90.056,90.068,338000003.0
2006-03-10 11:31:00,90.067,90.08,90.052,90.073,233100001.0
2006-03-10 11:32:00,90.068,90.085,90.06,90.077,194500000.0
2006-03-10 11:33:00,90.069,90.091,90.052,90.052,273899998.0
2006-03-10 11:34:00,90.064,90.093,90.064,90.08,295600000.0
2006-03-10 11:35:00,90.061,90.084,90.061,90.078,154300000.0
2006-03-10 11:36:00,90.045,90.062,90.036,90.053,315800000.0
2006-03-10 11:37:00,90.047,90.061,90.037,90.041,220600000.0
2006-03-10 11:38:00,90.067,90.069,90.046,90.05,302900001.0
2006-03-10 11:39:00,90.046,90.068,90.042,90.068,287299999.0
2006-03-10 11:40:00,90.053,90.067,90.034,90.067,379600004.0
2006-03-10 11:41:00,90.068,90.082,90.05,90.062,359499999.0
2006-03-10 11:42:00,90.068,90.082,90.054,90.066,150199999.0
2006-03-10 11:43:00,90.052,90.076,90.038,90.048,194400002.0
2006-03-10 11:44:00,90.044,90.048,90.027,90.032,339399992.0
2006-03-10 11:45:00,90.021,90.047,90.021,90.045,276600004.0
2006-03-10 11:46:00,90.024,90.045,90.024,90.043,133599998.0
2006-03-10 11:47:00,90.023,90.064,90.023,90.059,102099999.0
2006-03-10 11:48:00,90.031,90.059,90.031,90.055,223800000.0
2006-03-10 11:49:00,90.048,90.065,90.027,90.027,204699996.0
2006-03-10 11:50:00,90.027,90.065,90.027,90.046,290400004.0
2006-03-10 11:51:00,90.021,90.041,90.015,90.027,197399999.0
2006-03-10 11:52:00,90.022,90.046,90.011,90.045,309200004.0
2006-03-10 11:53:00,90.047,90.059,90.031,90.04,317700002.0
2006-03-10 11:54:00,90.048,90.056,90.032,90.032,307300000.0
2006-03-10 11:55:00,90.033,90.052,90.028,90.043,121399999.0
2006-03-10 11:56:00,90.048,90.048,90.022,90.031,149599998.0
2006-03-10 11:57:00,90.034,90.036,90.013,90.014,288399992.0
2006-03-10 11:58:00,90.02,90.035,90.005,90.014,152399997.0
2006-03-10 11:59:00,90.037,90.043,90.016,90.02,339699993.0
2006-03-10 12:00:00,90.019,90.038,90.012,90.036,266999998.0
2006-03-10 12:01:00,90.009,90.028,90.004,90.017,213200002.0
2006-03-10 12:02:00,89.992,90.018,89.972,90.018,184399996.0
2006-03-10 12:03:00,90.001,90.026,89.996,90.026,302999995.0
2006-03-10 12:04:00,90.021,90.021,89.998,90.007,228700000.0
2006-03-10 12:05:00,90.001,90.018,89.995,90.007,125000000.0
2006-03-10 12:06:00,89.991,90.018,89.984,90.018,208300001.0
2006-03-10 12:07:00,89.993,90.011,89.992,90.007,235499998.0
2006-03-10 12:08:00,89.994,90.016,89.994,90.015,228599999.0
2006-03-10 12:09:00,90.017,90.028,89.999,89.999,130899997.0
2006-03-10 12:10:00,89.997,90.016,89.992,90.007,233300003.0
2006-03-10 12:11:00,89.981,90.012,89.981,90.012,79799998.0
2006-03-10 12:12:00,89.988,90.016,89.984,90.002,338499997.0
2006-03-10 12:13:00,90.015,90.017,89.984,89.984,361799992.0
2006-03-10 12:14:00,90.012,90.019,89.995,90.006,302800000.0
2006-03-10 12:15:00,90.004,90.018,89.979,90.005,123500000.0
2006-03-10 12:16:00,89.983,90.009,89.983,90.004,197300002.0
2006-03-10 12:17:00,89.985,90.012,89.974,89.989,189300003.0
2006-03-10 12:18:00,89.979,90.0,89.97,89.99,200999996.0
2006-03-10 12:19:00,89.996,90.004,89.979,90.002,206900000.0
2006-03-10 12:20:00,90.005,90.014,89.988,89.995,163900000.0
2006-03-10 12:21:00,89.981,90.014,89.975,90.005,256799996.0
2006-03-10 12:22:00,90.004,90.009,89.986,89.99,46200000.0
2006-03-10 12:23:00,90.016,90.023,89.995,89.998,212200001.0
2006-03-10 12:24:00,90.0,90.026,89.996,90.009,148199999.0
2006-03-10 12:25:00,90.009,90.011,89.976,89.992,193200000.0
2006-03-10 12:26:00,89.986,90.007,89.978,89.991,192099999.0
2006-03-10 12:27:00,89.982,90.001,89.978,89.995,216200000.0
2006-03-10 12:28:00,89.981,90.005,89.981,89.988,300999998.0
2006-03-10 12:29:00,89.999,90.023,89.991,90.012,406399993.0
2006-03-10 12:30:00,89.997,90.009,89.978,89.984,309699998.0
2006-03-10 12:31:00,90.007,90.008,89.978,89.993,296300000.0
2006-03-10 12:32:00,89.979,89.999,89.977,89.993,205000002.0
2006-03-10 12:33:00,89.96,89.979,89.96,89.975,184400002.0
2006-03-10 12:34:00,89.972,89.983,89.966,89.972,83399999.0
2006-03-10 12:35:00,89.981,89.982,89.958,89.969,222699999.0
2006-03-10 12:36:00,89.973,89.978,89.949,89.962,267500001.0
2006-03-10 12:37:00,89.958,89.981,89.951,89.968,271600003.0
2006-03-10 12:38:00,89.977,89.979,89.957,89.966,276599999.0
2006-03-10 12:39:00,89.955,89.978,89.949,89.978,122699999.0
2006-03-10 12:40:00,89.974,89.982,89.941,89.973,250800000.0
2006-03-10 12:41:00,89.952,89.97,89.949,89.968,165500002.0
2006-03-10 12:42:00,89.948,89.973,89.945,89.967,262000004.0
2006-03-10 12:43:00,89.972,89.977,89.952,89.952,213700003.0
2006-03-10 12:44:00,89.965,89.968,89.939,89.946,133900001.0
2006-03-10 12:45:00,89.951,89.975,89.933,89.953,356700000.0
2006-03-10 12:46:00,89.977,89.994,89.961,89.965,342399999.0
2006-03-10 12:47:00,89.981,89.985,89.965,89.965,304100001.0
2006-03-10 12:48:00,89.98,89.996,89.97,89.977,260799999.0
2006-03-10 12:49:00,89.998,89.998,89.975,89.977,146499998.0
2006-03-10 12:50:00,89.997,89.997,89.967,89.98,195000001.0
2006-03-10 12:51:00,89.996,90.007,89.984,89.992,186999998.0
2006-03-10 12:52:00,89.978,90.0,89.975,90.0,213400001.0
2006-03-10 12:53:00,89.989,89.989,89.911,89.911,185800000.0
2006-03-10 12:54:00,89.958,89.975,89.952,89.975,170599997.0
2006-03-10 12:55:00,89.939,89.969,89.939,89.969,95900000.0
2006-03-10 12:56:00,89.958,89.982,89.936,89.962,122499998.0
2006-03-10 12:57:00,89.986,89.996,89.971,89.977,269900002.0
2006-03-10 12:58:00,89.973,89.992,89.959,89.975,204700001.0
2006-03-10 12:59:00,89.973,89.978,89.941,89.941,191100000.0
2006-03-10 13:00:00,89.973,89.974,89.943,89.946,388000002.0
2006-03-10 13:01:00,89.967,89.971,89.942,89.955,245099999.0
2006-03-10 13:02:00,89.932,89.95,89.919,89.942,196799999.0
2006-03-10 13:03:00,89.934,89.953,89.928,89.928,213699999.0
2006-03-10 13:04:00,89.923,89.965,89.923,89.964,306400003.0
2006-03-10 13:05:00,89.955,89.974,89.952,89.966,122200000.0
2006-03-10 13:06:00,89.946,89.982,89.946,89.982,209999998.0
2006-03-10 13:07:00,89.959,89.99,89.959,89.986,393599994.0
2006-03-10 13:08:00,89.995,90.0,89.98,89.989,115099998.0
2006-03-10 13:09:00,89.99,89.996,89.969,89.975,178000001.0
2006-03-10 13:10:00,89.99,89.991,89.967,89.968,188499998.0
2006-03-10 13:11:00,89.966,89.983,89.948,89.954,215200002.0
2006-03-10 13:12:00,89.961,89.989,89.961,89.987,328699998.0
2006-03-10 13:13:00,89.984,89.992,89.967,89.967,265900000.0
2006-03-10 13:14:00,89.973,89.981,89.952,89.952,209200000.0
2006-03-10 13:15:00,89.953,89.976,89.947,89.968,285300003.0
2006-03-10 13:16:00,89.968,89.971,89.948,89.958,160100002.0
2006-03-10 13:17:00,89.956,89.982,89.91,89.956,258700000.0
2006-03-10 13:18:00,89.971,89.987,89.966,89.966,205800000.0
2006-03-10 13:19:00,89.956,89.982,89.948,89.959,332499999.0
2006-03-10 13:20:00,89.945,89.965,89.944,89.965,122999999.0
2006-03-10 13:21:00,89.943,89.964,89.94,89.954,84700001.0
2006-03-10 13:22:00,89.938,89.963,89.934,89.953,267499996.0
2006-03-10 13:23:00,89.938,89.968,89.938,89.968,284299996.0
2006-03-10 13:24:00,89.97,89.975,89.958,89.961,88499998.0
2006-03-10 13:25:00,89.961,89.976,89.954,89.965,181699999.0
2006-03-10 13:26:00,89.972,89.978,89.949,89.966,225499996.0
2006-03-10 13:27:00,89.964,89.982,89.953,89.97,122199998.0
2006-03-10 13:28:00,89.978,89.98,89.954,89.955,236600000.0
2006-03-10 13:29:00,89.965,89.979,89.952,89.972,119199999.0
2006-03-10 13:30:00,89.958,89.972,89.938,89.958,138799999.0
2006-03-10 13:31:00,89.941,89.963,89.941,89.963,284300000.0
2006-03-10 13:32:00,89.936,89.965,89.936,89.96,243399999.0
2006-03-10 13:33:00,89.939,89.965,89.939,89.962,165700002.0
2006-03-10 13:34:00,89.944,89.968,89.944,89.948,193800002.0
2006-03-10 13:35:00,89.964,89.964,89.939,89.952,376399999.0
2006-03-10 13:36:00,89.945,89.957,89.936,89.937,195400001.0
2006-03-10 13:37:00,89.957,89.957,89.924,89.952,199600002.0
2006-03-10 13:38:00,89.952,89.966,89.93,89.95,155800002.0
2006-03-10 13:39:00,89.96,89.96,89.933,89.948,157400001.0
2006-03-10 13:40:00,89.961,89.965,89.947,89.949,255699997.0
2006-03-10 13:41:00,89.967,89.976,89.949,89.953,262099997.0
2006-03-10 13:42:00,89.952,89.975,89.946,89.973,292099999.0
2006-03-10 13:43:00,89.977,89.977,89.953,89.956,90399999.0
2006-03-10 13:44:00,89.968,89.98,89.963,89.98,172100001.0
2006-03-10 13:45:00,89.969,89.989,89.96,89.98,196499999.0
2006-03-10 13:46:00,89.964,89.99,89.964,89.986,147800002.0
2006-03-10 13:47:00,89.958,89.995,89.957,89.995,272799998.0
2006-03-10 13:48:00,89.97,89.99,89.961,89.98,147900001.0
2006-03-10 13:49:00,89.975,89.99,89.967,89.971,136699997.0
2006-03-10 13:50:00,89.97,89.998,89.966,89.998,219800000.0
2006-03-10 13:51:00,89.975,89.991,89.972,89.984,104699999.0
2006-03-10 13:52:00,89.974,89.995,89.957,89.97,259399996.0
2006-03-10 13:53:00,89.984,90.011,89.97,89.993,221000000.0
2006-03-10 13:54:00,90.008,90.017,89.981,89.998,278399997.0
2006-03-10 13:55:00,89.994,90.007,89.987,89.999,112099998.0
2006-03-10 13:56:00,90.002,90.009,89.984,89.996,293699999.0
2006-03-10 13:57:00,89.988,90.005,89.973,89.997,392600004.0
2006-03-10 13:58:00,89.986,90.005,89.977,89.993,216800000.0
2006-03-10 13:59:00,89.978,89.993,89.962,89.975,214300001.0
2006-03-10 14:00:00,89.979,89.996,89.958,89.98,249000001.0
2006-03-10 14:01:00,89.997,89.997,89.963,89.978,191200001.0
2006-03-10 14:02:00,89.981,89.989,89.959,89.976,232999999.0
2006-03-10 14:03:00,89.964,89.982,89.95,89.963,140399999.0
2006-03-10 14:04:00,89.963,89.979,89.943,89.943,360999999.0
2006-03-10 14:05:00,89.955,89.976,89.95,89.968,246799999.0
2006-03-10 14:06:00,89.952,89.982,89.952,89.966,292399996.0
2006-03-10 14:07:00,89.975,89.975,89.954,89.954,226099996.0
2006-03-10 14:08:00,89.98,89.989,89.965,89.969,179199999.0
2006-03-10 14:09:00,89.983,89.983,89.964,89.967,186499995.0
2006-03-10 14:10:00,89.976,90.014,89.965,90.014,176999997.0
2006-03-10 14:11:00,89.993,90.021,89.986,90.021,86299999.0
2006-03-10 14:12:00,90.034,90.042,90.003,90.003,221399999.0
2006-03-10 14:13:00,90.027,90.042,90.019,90.021,217100000.0
2006-03-10 14:14:00,90.038,90.045,90.011,90.027,265199996.0
2006-03-10 14:15:00,90.012,90.031,90.001,90.014,245100001.0
2006-03-10 14:16:00,89.989,90.017,89.989,90.014,92800000.0
2006-03-10 14:17:00,90.013,90.015,89.987,89.987,153399997.0
2006-03-10 14:18:00,89.993,90.012,89.977,90.004,214400000.0
2006-03-10 14:19:00,90.009,90.02,89.986,89.986,238100003.0
2006-03-10 14:20:00,90.003,90.011,89.989,89.992,226099999.0
2006-03-10 14:21:00,90.0,90.012,89.984,90.009,189099998.0
2006-03-10 14:22:00,89.979,90.021,89.979,90.021,154899998.0
2006-03-10 14:23:00,90.004,90.024,89.989,90.002,284099999.0
2006-03-10 14:24:00,90.005,90.01,89.982,89.989,120399998.0
2006-03-10 14:25:00,90.007,90.007,89.976,89.998,169300000.0
2006-03-10 14:26:00,90.003,90.01,89.979,89.979,325100001.0
2006-03-10 14:27:00,89.969,89.989,89.969,89.989,148300001.0
2006-03-10 14:28:00,89.961,89.975,89.94,89.955,109400000.0
2006-03-10 14:29:00,89.961,89.968,89.946,89.956,335700001.0
2006-03-10 14:30:00,89.967,89.974,89.924,89.928,224099997.0
2006-03-10 14:31:00,89.933,89.967,89.914,89.963,276299996.0
2006-03-10 14:32:00,89.941,89.974,89.941,89.965,195500001.0
2006-03-10 14:33:00,89.967,89.97,89.946,89.968,287199999.0
2006-03-10 14:34:00,89.955,89.981,89.94,89.966,152300001.0
2006-03-10 14:35:00,89.984,89.997,89.972,89.993,304000000.0
2006-03-10 14:36:00,89.99,90.001,89.967,89.978,370099995.0
2006-03-10 14:37:00,90.0,90.0,89.974,89.977,102499999.0
2006-03-10 14:38:00,89.961,89.986,89.961,89.974,62300001.0
2006-03-10 14:39:00,89.983,89.983,89.956,89.959,270999999.0
2006-03-10 14:40:00,89.976,89.976,89.957,89.957,59200000.0
2006-03-10 14:41:00,89.957,89.982,89.957,89.977,145699998.0
2006-03-10 14:42:00,89.965,89.988,89.964,89.966,138100001.0
2006-03-10 14:43:00,89.97,89.988,89.954,89.988,217300001.0
2006-03-10 14:44:00,89.973,90.005,89.971,90.005,301499996.0
2006-03-10 14:45:00,89.991,90.004,89.972,89.995,311300001.0
2006-03-10 14:46:00,89.971,90.001,89.97,90.001,190600001.0
2006-03-10 14:47:00,90.0,90.0,89.962,89.977,93400000.0
2006-03-10 14:48:00,89.997,89.997,89.971,89.971,35600000.0
2006-03-10 14:49:00,89.971,89.995,89.961,89.98,231900001.0
2006-03-10 14:50:00,89.991,90.007,89.979,89.979,433699996.0
2006-03-10 14:51:00,90.008,90.009,89.986,89.986,230800002.0
2006-03-10 14:52:00,90.005,90.013,89.983,89.993,299599998.0
2006-03-10 14:53:00,89.976,90.005,89.976,90.003,231000002.0
2006-03-10 14:54:00,89.985,90.003,89.971,89.985,247200003.0
2006-03-10 14:55:00,90.008,90.01,89.987,89.988,226099999.0
2006-03-10 14:56:00,90.003,90.015,89.983,89.991,236000001.0
2006-03-10 14:57:00,90.013,90.024,89.991,89.991,296199997.0
2006-03-10 14:58:00,90.019,90.027,90.0,90.003,262099999.0
2006-03-10 14:59:00,89.956,90.019,89.956,90.019,181299996.0
2006-03-10 15:00:00,90.011,90.025,89.995,90.008,167400001.0
2006-03-10 15:01:00,89.995,90.018,89.994,90.01,203000000.0
2006-03-10 15:02:00,90.001,90.001,89.979,89.993,100599999.0
2006-03-10 15:03:00,90.0,90.0,89.968,89.99,138099998.0
2006-03-10 15:04:00,89.994,90.007,89.979,89.994,128199999.0
2006-03-10 15:05:00,89.992,90.01,89.984,89.995,117000000.0
2006-03-10 15:06:00,90.001,90.002,89.977,89.981,175999999.0
2006-03-10 15:07:00,90.004,90.024,90.004,90.024,35699999.0
2006-03-10 15:08:00,90.014,90.031,90.008,90.02,171599998.0
2006-03-10 15:09:00,90.024,90.026,90.015,90.015,38600000.0
2006-03-10 15:10:00,90.025,90.029,90.0,90.014,230799997.0
2006-03-10 15:11:00,90.024,90.033,90.003,90.023,228199999.0
2006-03-10 15:12:00,90.05,90.064,90.039,90.047,170500001.0
2006-03-10 15:13:00,90.038,90.072,90.036,90.07,265599998.0
2006-03-10 15:14:00,90.067,90.067,90.036,90.036,195499997.0
2006-03-10 15:15:00,90.028,90.057,90.02,90.057,275499996.0
2006-03-10 15:16:00,90.054,90.071,90.037,90.037,451900004.0
2006-03-10 15:17:00,90.047,90.051,90.027,90.039,295200005.0
2006-03-10 15:18:00,90.028,90.059,90.025,90.059,98499999.0
2006-03-10 15:19:00,90.065,90.065,90.022,90.022,223600000.0
2006-03-10 15:20:00,90.044,90.056,90.026,90.041,263900000.0
2006-03-10 15:21:00,90.053,90.055,90.033,90.044,287000003.0
2006-03-10 15:22:00,90.027,90.056,89.992,90.026,234000001.0
2006-03-10 15:23:00,90.026,90.039,90.005,90.024,251299998.0
2006-03-10 15:24:00,90.024,90.04,90.01,90.025,201300000.0
2006-03-10 15:25:00,90.03,90.053,90.02,90.037,125199998.0
2006-03-10 15:26:00,90.032,90.052,90.022,90.052,196199998.0
2006-03-10 15:27:00,90.042,90.064,90.023,90.034,339999997.0
2006-03-10 15:28:00,90.006,90.023,89.977,89.989,205199999.0
2006-03-10 15:29:00,89.96,89.99,89.954,89.985,375100001.0
2006-03-10 15:30:00,89.978,89.99,89.97,89.985,165500000.0
2006-03-10 15:31:00,89.973,89.973,89.943,89.963,161299999.0
2006-03-10 15:32:00,89.948,89.974,89.925,89.974,220100001.0
2006-03-10 15:33:00,89.978,90.001,89.976,89.983,242299999.0
2006-03-10 15:34:00,89.987,90.042,89.982,90.042,372300003.0
2006-03-10 15:35:00,90.054,90.07,90.033,90.045,277200002.0
2006-03-10 15:36:00,90.027,90.079,90.008,90.008,359400000.0
2006-03-10 15:37:00,89.995,90.015,89.982,90.008,279400000.0
2006-03-10 15:38:00,89.983,90.012,89.966,89.984,179499999.0
2006-03-10 15:39:00,90.002,90.002,89.957,89.957,129499999.0
2006-03-10 15:40:00,89.94,89.973,89.925,89.929,277999998.0
2006-03-10 15:41:00,89.929,89.96,89.927,89.96,105300001.0
2006-03-10 15:42:00,89.958,89.958,89.932,89.934,189499998.0
2006-03-10 15:43:00,89.939,89.971,89.938,89.949,160800001.0
2006-03-10 15:44:00,89.963,90.028,89.963,90.028,198099999.0
2006-03-10 15:45:00,90.023,90.04,90.006,90.024,231700004.0
2006-03-10 15:46:00,90.029,90.029,89.992,89.992,232399997.0
2006-03-10 15:47:00,89.979,90.015,89.977,89.985,229900004.0
2006-03-10 15:48:00,89.968,90.015,89.954,89.991,128999998.0
2006-03-10 15:49:00,89.996,90.017,89.984,89.995,257499998.0
2006-03-10 15:50:00,89.965,89.989,89.961,89.989,281599999.0
2006-03-10 15:51:00,90.004,90.012,89.984,89.984,351800000.0
2006-03-10 15:52:00,90.01,90.027,89.988,89.989,372599993.0
2006-03-10 15:53:00,90.0,90.013,89.981,89.998,204600003.0
2006-03-10 15:54:00,89.983,90.012,89.975,90.005,204900002.0
2006-03-10 15:55:00,90.016,90.024,89.999,89.999,166899998.0
2006-03-10 15:56:00,89.998,90.021,89.99,89.997,192100000.0
2006-03-10 15:57:00,89.998,90.023,89.997,90.018,343700003.0
2006-03-10 15:58:00,89.991,90.02,89.99,90.002,118999999.0
2006-03-10 15:59:00,90.023,90.053,90.011,90.036,203700001.0
2006-03-10 16:00:00,90.036,90.053,90.018,90.032,273999996.0
2006-03-10 16:01:00,90.02,90.044,90.013,90.014,235599998.0
2006-03-10 16:02:00,90.042,90.052,90.025,90.035,200899997.0
2006-03-10 16:03:00,90.058,90.073,90.048,90.066,303300000.0
2006-03-10 16:04:00,90.045,90.067,90.029,90.029,299099997.0
2006-03-10 16:05:00,90.024,90.068,90.021,90.068,234699994.0
2006-03-10 16:06:00,90.068,90.075,90.038,90.061,197400001.0
2006-03-10 16:07:00,90.068,90.071,90.048,90.048,237400001.0
2006-03-10 16:08:00,90.048,90.061,90.03,90.042,176400002.0
2006-03-10 16:09:00,90.031,90.06,90.021,90.036,266199995.0
2006-03-10 16:10:00,90.049,90.049,90.019,90.029,281399996.0
2006-03-10 16:11:00,90.035,90.042,90.023,90.029,126000000.0
2006-03-10 16:12:00,90.044,90.05,90.03,90.037,250700001.0
2006-03-10 16:13:00,89.967,90.021,89.967,90.021,23600000.0
2006-03-10 16:14:00,90.003,90.026,90.003,90.022,140599998.0
2006-03-10 16:15:00,90.02,90.027,89.984,89.984,173599999.0
2006-03-10 16:16:00,89.985,89.986,89.953,89.953,319899999.0
2006-03-10 16:17:00,89.959,89.984,89.924,89.95,219299998.0
2006-03-10 16:18:00,89.96,89.966,89.928,89.928,275599999.0
2006-03-10 16:19:00,89.928,89.935,89.902,89.916,282400000.0
2006-03-10 16:20:00,89.91,89.91,89.871,89.885,209299996.0
2006-03-10 16:21:00,89.892,89.913,89.883,89.898,285400002.0
2006-03-10 16:22:00,89.908,89.928,89.904,89.92,207599999.0
2006-03-10 16:23:00,89.904,89.933,89.898,89.923,201100002.0
2006-03-10 16:24:00,89.938,89.946,89.917,89.926,208800001.0
2006-03-10 16:25:00,89.933,89.949,89.919,89.926,299300002.0
2006-03-10 16:26:00,89.908,89.976,89.908,89.976,169099998.0
2006-03-10 16:27:00,89.984,89.984,89.935,89.941,311999994.0
2006-03-10 16:28:00,89.952,89.959,89.914,89.919,134000000.0
2006-03-10 16:29:00,89.893,89.919,89.885,89.905,248700000.0
2006-03-10 16:30:00,89.91,89.933,89.894,89.91,156300001.0
2006-03-10 16:31:00,89.922,89.947,89.916,89.947,336000005.0
2006-03-10 16:32:00,89.927,89.953,89.926,89.927,182700001.0
2006-03-10 16:33:00,89.959,89.965,89.943,89.961,247800001.0
2006-03-10 16:34:00,89.948,89.95,89.921,89.921,198199998.0
2006-03-10 16:35:00,89.925,89.947,89.914,89.947,186700002.0
2006-03-10 16:36:00,89.96,89.964,89.924,89.924,376099994.0
2006-03-10 16:37:00,89.942,90.0,89.942,89.992,294800001.0
2006-03-10 16:38:00,89.992,90.017,89.981,90.017,245000000.0
2006-03-10 16:39:00,90.006,90.048,90.005,90.048,164499996.0
2006-03-10 16:40:00,90.042,90.055,90.029,90.051,171999999.0
2006-03-10 16:41:00,90.055,90.055,90.033,90.033,166299998.0
2006-03-10 16:42:00,90.041,90.074,90.041,90.063,276899999.0
2006-03-10 16:43:00,90.028,90.072,90.028,90.058,248299999.0
2006-03-10 16:44:00,90.056,90.059,90.035,90.04,386400001.0
2006-03-10 16:45:00,90.038,90.06,90.033,90.045,309699999.0
2006-03-10 16:46:00,90.037,90.052,90.011,90.025,137200000.0
2006-03-10 16:47:00,90.032,90.04,90.011,90.011,284700003.0
2006-03-10 16:48:00,90.015,90.046,90.012,90.036,311600000.0
2006-03-10 16:49:00,89.995,90.027,89.995,90.019,174799996.0
2006-03-10 16:50:00,89.993,90.022,89.983,89.999,193600000.0
2006-03-10 16:51:00,90.013,90.031,89.992,90.003,355700001.0
2006-03-10 16:52:00,90.015,90.04,89.996,90.012,298399999.0
2006-03-10 16:53:00,90.026,90.026,89.989,89.989,249600003.0
2006-03-10 16:54:00,89.98,90.011,89.98,90.011,176699999.0
2006-03-10 16:55:00,90.022,90.036,90.006,90.007,253000003.0
2006-03-10 16:56:00,90.028,90.044,90.015,90.027,225999998.0
2006-03-10 16:57:00,90.019,90.035,90.007,90.015,288500000.0
2006-03-10 16:58:00,90.003,90.052,90.0,90.05,184699997.0
2006-03-10 16:59:00,90.057,90.078,90.042,90.048,130800000.0
2006-03-10 17:00:00,90.036,90.076,90.036,90.076,119300000.0
2006-03-10 17:01:00,90.089,90.099,90.064,90.092,312299997.0
2006-03-10 17:02:00,90.098,90.104,90.079,90.089,324399994.0
2006-03-10 17:03:00,90.095,90.112,90.08,90.086,272499998.0
2006-03-10 17:04:00,90.073,90.089,90.046,90.062,146700002.0
2006-03-10 17:05:00,90.069,90.081,90.043,90.061,366799993.0
2006-03-10 17:06:00,90.078,90.11,90.074,90.102,125200000.0
2006-03-10 17:07:00,90.098,90.111,90.087,90.1,125500000.0
2006-03-10 17:08:00,90.098,90.098,90.054,90.056,187700001.0
2006-03-10 17:09:00,90.033,90.05,90.028,90.03,240500001.0
2006-03-10 17:10:00,90.017,90.038,90.017,90.023,309399997.0
2006-03-10 17:11:00,90.019,90.032,90.0,90.007,165099999.0
2006-03-10 17:12:00,90.019,90.031,90.009,90.031,131799999.0
2006-03-10 17:13:00,90.033,90.033,89.996,90.017,228699996.0
2006-03-10 17:14:00,90.005,90.032,89.994,90.032,403500002.0
2006-03-10 17:15:00,90.018,90.057,90.018,90.056,200399999.0
2006-03-10 17:16:00,90.048,90.113,90.048,90.113,204000003.0
2006-03-10 17:17:00,90.11,90.11,90.071,90.079,307200002.0
2006-03-10 17:18:00,90.064,90.083,90.063,90.078,231900000.0
2006-03-10 17:19:00,90.061,90.076,90.035,90.055,412600002.0
2006-03-10 17:20:00,90.045,90.045,90.016,90.02,122600000.0
2006-03-10 17:21:00,90.02,90.042,90.01,90.033,177699999.0
2006-03-10 17:22:00,90.042,90.043,90.003,90.003,223899998.0
2006-03-10 17:23:00,90.007,90.033,90.001,90.033,137199998.0
2006-03-10 17:24:00,90.03,90.03,90.006,90.015,125500003.0
2006-03-10 17:25:00,90.024,90.032,90.005,90.014,244400005.0
2006-03-10 17:26:00,90.035,90.035,90.01,90.016,177600004.0
2006-03-10 17:27:00,90.03,90.058,90.03,90.057,195400000.0
2006-03-10 17:28:00,90.069,90.089,90.044,90.054,188999999.0
2006-03-10 17:29:00,90.037,90.054,90.024,90.047,274299998.0
2006-03-10 17:30:00,90.044,90.054,90.029,90.037,236799997.0
2006-03-10 17:31:00,90.047,90.056,90.027,90.03,206899997.0
2006-03-10 17:32:00,90.047,90.053,90.031,90.052,289900001.0
2006-03-10 17:33:00,90.045,90.045,90.013,90.016,326199998.0
2006-03-10 17:34:00,90.023,90.046,90.012,90.037,312399999.0
2006-03-10 17:35:00,90.042,90.05,90.027,90.03,71200000.0
2006-03-10 17:36:00,90.038,90.056,90.023,90.037,210500001.0
2006-03-10 17:37:00,90.041,90.053,90.025,90.035,241500002.0
2006-03-10 17:38:00,90.052,90.072,90.049,90.062,395600004.0
2006-03-10 17:39:00,90.055,90.069,90.047,90.067,255800000.0
2006-03-10 17:40:00,90.058,90.082,90.037,90.067,186200004.0
2006-03-10 17:41:00,90.07,90.094,90.069,90.075,157700001.0
2006-03-10 17:42:00,90.084,90.096,90.068,90.076,202700001.0
2006-03-10 17:43:00,90.067,90.107,90.067,90.103,272499999.0
2006-03-10 17:44:00,90.098,90.148,90.084,90.128,349899997.0
2006-03-10 17:45:00,90.14,90.155,90.128,90.14,254099997.0
2006-03-10 17:46:00,90.132,90.152,90.122,90.13,248399999.0
2006-03-10 17:47:00,90.129,90.145,90.122,90.138,287300000.0
2006-03-10 17:48:00,90.127,90.153,90.116,90.148,242299998.0
2006-03-10 17:49:00,90.125,90.162,90.124,90.141,187500001.0
2006-03-10 17:50:00,90.13,90.147,90.123,90.14,209199996.0
2006-03-10 17:51:00,90.131,90.141,90.11,90.124,249300002.0
2006-03-10 17:52:00,90.127,90.148,90.124,90.148,126500000.0
2006-03-10 17:53:00,90.147,90.156,90.131,90.147,217699997.0
2006-03-10 17:54:00,90.145,90.162,90.136,90.162,177100002.0
2006-03-10 17:55:00,90.144,90.156,90.125,90.145,268099998.0
2006-03-10 17:56:00,90.148,90.155,90.128,90.155,279799998.0
2006-03-10 17:57:00,90.148,90.153,90.124,90.126,307599992.0
2006-03-10 17:58:00,90.142,90.152,90.124,90.127,196900000.0
2006-03-10 17:59:00,90.135,90.162,90.135,90.155,261200003.0
2006-03-10 18:00:00,90.16,90.165,90.133,90.133,345999998.0
2006-03-10 18:01:00,90.121,90.157,90.12,90.137,2048399995.0
2006-03-10 18:02:00,90.18,90.2,90.17,90.2,1783799990.0
2006-03-10 18:03:00,90.19,90.21,90.19,90.19,1783799990.0
2006-03-10 18:04:00,90.18,90.2,90.18,90.19,1783799990.0
2006-03-10 18:05:00,90.2,90.2,90.19,90.2,1783799990.0
2006-03-10 18:06:00,90.19,90.21,90.19,90.2,1783799990.0
2006-03-10 18:07:00,90.21,90.21,90.19,90.2,1783799990.0
2006-03-10 18:08:00,90.19,90.21,90.19,90.21,1783799990.0
2006-03-10 18:09:00,90.22,90.22,90.21,90.21,1783799990.0
2006-03-10 18:10:00,90.213,90.245,90.201,90.217,1783799990.0
2006-03-10 18:11:00,90.211,90.223,90.187,90.203,942199997.0
2006-03-10 18:12:00,90.222,90.241,90.207,90.232,1184999987.0
2006-03-10 18:13:00,90.219,90.254,90.215,90.238,2003699992.0
2006-03-10 18:14:00,90.17,90.17,90.17,90.17,1316899995.0
2006-03-10 18:15:00,90.18,90.18,90.17,90.18,1316899995.0
2006-03-10 18:16:00,90.19,90.19,90.17,90.18,1316899995.0
2006-03-10 18:17:00,90.172,90.197,90.155,90.174,1316899995.0
2006-03-10 18:18:00,90.16,90.205,90.16,90.195,1157299996.0
2006-03-10 18:19:00,90.181,90.207,90.175,90.198,1997199988.0
2006-03-10 18:20:00,90.201,90.231,90.188,90.222,1935299986.0
2006-03-10 18:21:00,90.223,90.226,90.195,90.21,1831399992.0
2006-03-10 18:22:00,90.204,90.223,90.188,90.223,1467299998.0
2006-03-10 18:23:00,90.19,90.19,90.18,90.18,1996299993.0
2006-03-10 18:24:00,90.19,90.19,90.17,90.18,1996299993.0
2006-03-10 18:25:00,90.21,90.215,90.183,90.191,1996299993.0
2006-03-10 18:26:00,90.206,90.221,90.189,90.205,2050700000.0
2006-03-10 18:27:00,90.187,90.219,90.187,90.218,1116900002.0
2006-03-10 18:28:00,90.216,90.216,90.183,90.184,1751099996.0
2006-03-10 18:29:00,90.185,90.213,90.173,90.195,1052000005.0
2006-03-10 18:30:00,90.195,90.219,90.183,90.191,903299996.0
2006-03-10 18:31:00,90.201,90.205,90.172,90.185,1406700005.0
2006-03-10 18:32:00,90.192,90.203,90.166,90.166,1875500001.0
2006-03-10 18:33:00,90.22,90.22,90.2,90.22,1869899985.0
2006-03-10 18:34:00,90.181,90.204,90.165,90.176,1869899985.0
2006-03-10 18:35:00,90.168,90.186,90.142,90.162,1830699994.0
2006-03-10 18:36:00,90.165,90.197,90.162,90.176,833600001.0
2006-03-10 18:37:00,90.178,90.181,90.145,90.166,1152800005.0
2006-03-10 18:38:00,90.162,90.162,90.119,90.153,854900006.0
2006-03-10 18:39:00,90.143,90.171,90.136,90.153,1134799997.0
2006-03-10 18:40:00,90.138,90.177,90.138,90.162,1588399983.0
2006-03-10 18:41:00,90.155,90.191,90.155,90.178,919500007.0
2006-03-10 18:42:00,90.172,90.177,90.143,90.144,1281500005.0
2006-03-10 18:43:00,90.167,90.176,90.147,90.155,349499995.0
2006-03-10 18:44:00,90.166,90.191,90.161,90.179,793099993.0
2006-03-10 18:45:00,90.177,90.184,90.146,90.148,770499996.0
2006-03-10 18:46:00,90.166,90.174,90.147,90.157,786299998.0
2006-03-10 18:47:00,90.158,90.173,90.153,90.172,236699999.0
2006-03-10 18:48:00,90.177,90.195,90.158,90.18,590600002.0
2006-03-10 18:49:00,90.179,90.194,90.156,90.183,805299994.0
2006-03-10 18:50:00,90.177,90.183,90.145,90.145,998099995.0
2006-03-10 18:51:00,90.156,90.174,90.141,90.159,1239199998.0
2006-03-10 18:52:00,90.163,90.178,90.135,90.163,1344299993.0
2006-03-10 18:53:00,90.153,90.168,90.135,90.162,1362499999.0
2006-03-10 18:54:00,90.156,90.163,90.127,90.133,1264299997.0
2006-03-10 18:55:00,90.159,90.166,90.133,90.133,1849199988.0
2006-03-10 18:56:00,90.124,90.144,90.114,90.14,258799998.0
2006-03-10 18:57:00,90.124,90.149,90.122,90.146,437500003.0
2006-03-10 18:58:00,90.126,90.158,90.126,90.158,1077399992.0
2006-03-10 18:59:00,90.138,90.165,90.13,90.155,1102000005.0
2006-03-10 19:00:00,90.136,90.152,90.126,90.142,361800000.0
2006-03-10 19:01:00,90.134,90.162,90.134,90.158,502100003.0
2006-03-10 19:02:00,90.154,90.181,90.152,90.181,217999997.0
2006-03-10 19:03:00,90.172,90.195,90.168,90.193,633500002.0
2006-03-10 19:04:00,90.192,90.192,90.156,90.175,410099997.0
2006-03-10 19:05:00,90.162,90.184,90.162,90.182,531999997.0
2006-03-10 19:06:00,90.185,90.196,90.162,90.162,953099995.0
2006-03-10 19:07:00,90.174,90.201,90.163,90.183,1442400005.0
2006-03-10 19:08:00,90.182,90.198,90.161,90.164,1672999987.0
2006-03-10 19:09:00,90.182,90.212,90.174,90.193,976300000.0
2006-03-10 19:10:00,90.199,90.203,90.181,90.186,210200002.0
2006-03-10 19:11:00,90.172,90.182,90.15,90.165,493200002.0
2006-03-10 19:12:00,90.152,90.172,90.152,90.168,320000000.0
2006-03-10 19:13:00,90.144,90.159,90.124,90.142,365800002.0
2006-03-10 19:14:00,90.155,90.16,90.136,90.148,467399998.0
2006-03-10 19:15:00,90.161,90.169,90.138,90.157,1003699993.0
2006-03-10 19:16:00,90.166,90.176,90.152,90.161,598699999.0
2006-03-10 19:17:00,90.162,90.178,90.145,90.176,942400008.0
2006-03-10 19:18:00,90.161,90.18,90.152,90.17,754799999.0
2006-03-10 19:19:00,90.165,90.186,90.143,90.16,1079300001.0
2006-03-10 19:20:00,90.167,90.183,90.148,90.175,688000001.0
2006-03-10 19:21:00,90.167,90.178,90.151,90.173,862899999.0
2006-03-10 19:22:00,90.164,90.177,90.15,90.167,240900004.0
2006-03-10 19:23:00,90.157,90.179,90.153,90.154,1759399992.0
2006-03-10 19:24:00,90.165,90.18,90.15,90.166,706899989.0
2006-03-10 19:25:00,90.172,90.181,90.154,90.161,1084000003.0
2006-03-10 19:26:00,90.156,90.185,90.144,90.16,1963699995.0
2006-03-10 19:27:00,90.166,90.174,90.141,90.144,1094799996.0
2006-03-10 19:28:00,90.144,90.179,90.144,90.179,843299994.0
2006-03-10 19:29:00,90.177,90.177,90.147,90.153,263299996.0
2006-03-10 19:30:00,90.172,90.19,90.159,90.181,935800002.0
2006-03-10 19:31:00,90.168,90.195,90.164,90.195,528899997.0
2006-03-10 19:32:00,90.199,90.207,90.176,90.181,858099998.0
2006-03-10 19:33:00,90.182,90.21,90.182,90.208,621099994.0
2006-03-10 19:34:00,90.193,90.213,90.175,90.196,968999996.0
2006-03-10 19:35:00,90.197,90.206,90.169,90.182,828899998.0
2006-03-10 19:36:00,90.195,90.201,90.167,90.18,689100002.0
2006-03-10 19:37:00,90.2,90.202,90.178,90.18,170200000.0
2006-03-10 19:38:00,90.194,90.205,90.174,90.175,733100001.0
2006-03-10 19:39:00,90.172,90.19,90.167,90.183,793599995.0
2006-03-10 19:40:00,90.184,90.197,90.168,90.188,1007800005.0
2006-03-10 19:41:00,90.181,90.214,90.181,90.203,1257099994.0
2006-03-10 19:42:00,90.188,90.209,90.184,90.209,911699996.0
2006-03-10 19:43:00,90.191,90.218,90.189,90.218,234799997.0
2006-03-10 19:44:00,90.215,90.232,90.2,90.216,743599997.0
2006-03-10 19:45:00,90.212,90.221,90.186,90.207,397300002.0
2006-03-10 19:46:00,90.195,90.215,90.187,90.204,578099995.0
2006-03-10 19:47:00,90.208,90.212,90.186,90.196,348300002.0
2006-03-10 19:48:00,90.185,90.218,90.182,90.218,1145399992.0
2006-03-10 19:49:00,90.196,90.213,90.185,90.197,571299998.0
2006-03-10 19:50:00,90.192,90.211,90.183,90.202,533000001.0
2006-03-10 19:51:00,90.201,90.218,90.181,90.19,650599997.0
2006-03-10 19:52:00,90.194,90.218,90.193,90.213,491900005.0
2006-03-10 19:53:00,90.195,90.214,90.186,90.198,651499989.0
2006-03-10 19:54:00,90.194,90.196,90.165,90.172,672799994.0
2006-03-10 19:55:00,90.173,90.201,90.171,90.201,310699998.0
2006-03-10 19:56:00,90.202,90.218,90.192,90.214,436499995.0
2006-03-10 19:57:00,90.214,90.223,90.187,90.209,721199996.0
2006-03-10 19:58:00,90.2,90.22,90.193,90.22,926099995.0
2006-03-10 19:59:00,90.208,90.22,90.196,90.215,814499992.0
2006-03-10 20:00:00,90.217,90.23,90.203,90.203,488899993.0
2006-03-10 20:01:00,90.22,90.223,90.192,90.205,574200001.0
2006-03-10 20:02:00,90.225,90.242,90.211,90.224,533599995.0
2006-03-10 20:03:00,90.244,90.249,90.219,90.236,458200000.0
2006-03-10 20:04:00,90.243,90.256,90.236,90.253,513200003.0
2006-03-10 20:05:00,90.236,90.252,90.229,90.242,405399994.0
2006-03-10 20:06:00,90.239,90.261,90.22,90.22,595699997.0
2006-03-10 20:07:00,90.257,90.257,90.228,90.238,568999996.0
2006-03-10 20:08:00,90.26,90.262,90.235,90.247,813199993.0
2006-03-10 20:09:00,90.255,90.265,90.236,90.241,612100001.0
2006-03-10 20:10:00,90.257,90.257,90.223,90.223,652700005.0
2006-03-10 20:11:00,90.218,90.243,90.196,90.226,1498100004.0
2006-03-10 20:12:00,90.196,90.245,90.196,90.232,1491200008.0
2006-03-10 20:13:00,90.242,90.249,90.215,90.226,865500000.0
2006-03-10 20:14:00,90.218,90.238,90.199,90.232,496399999.0
2006-03-10 20:15:00,90.218,90.241,90.212,90.234,1281400002.0
2006-03-10 20:16:00,90.24,90.24,90.209,90.21,1265999999.0
2006-03-10 20:17:00,90.218,90.241,90.218,90.235,212499998.0
2006-03-10 20:18:00,90.24,90.243,90.217,90.217,189400000.0
2006-03-10 20:19:00,90.229,90.249,90.21,90.225,1573399990.0
2006-03-10 20:20:00,90.219,90.243,90.212,90.214,1558599993.0
2006-03-10 20:21:00,90.217,90.237,90.211,90.227,394099998.0
2006-03-10 20:22:00,90.22,90.241,90.202,90.216,858299993.0
2006-03-10 20:23:00,90.221,90.235,90.203,90.231,862499994.0
2006-03-10 20:24:00,90.218,90.239,90.211,90.239,630699995.0
2006-03-10 20:25:00,90.237,90.243,90.208,90.208,688899995.0
2006-03-10 20:26:00,90.237,90.25,90.218,90.226,483800001.0
2006-03-10 20:27:00,90.245,90.245,90.207,90.22,963299998.0
2006-03-10 20:28:00,90.243,90.251,90.221,90.229,1761600003.0
2006-03-10 20:29:00,90.4,90.4,90.38,90.39,1642499993.0
2006-03-10 20:30:00,90.38,90.39,90.36,90.36,1642499993.0
2006-03-10 20:31:00,90.245,90.263,90.235,90.253,1642499993.0
2006-03-10 20:32:00,90.39,90.39,90.35,90.36,691700001.0
2006-03-10 20:33:00,90.251,90.259,90.22,90.245,691700001.0
2006-03-10 20:34:00,90.243,90.26,90.228,90.247,227900000.0
2006-03-10 20:35:00,90.227,90.245,90.22,90.24,666000004.0
2006-03-10 20:36:00,90.245,90.249,90.221,90.229,531299996.0
2006-03-10 20:37:00,90.237,90.246,90.211,90.216,689800004.0
2006-03-10 20:38:00,90.233,90.24,90.21,90.217,1521999993.0
2006-03-10 20:39:00,90.216,90.24,90.215,90.235,1175100000.0
2006-03-10 20:40:00,90.22,90.24,90.212,90.24,1637900001.0
2006-03-10 20:41:00,90.227,90.24,90.212,90.24,986800001.0
2006-03-10 20:42:00,90.23,90.246,90.209,90.236,835700000.0
2006-03-10 20:43:00,90.247,90.261,90.228,90.233,486799998.0
2006-03-10 20:44:00,90.25,90.25,90.221,90.229,1232799987.0
2006-03-10 20:45:00,90.224,90.25,90.22,90.24,1054899992.0
2006-03-10 20:46:00,90.242,90.244,90.218,90.218,764799999.0
2006-03-10 20:47:00,90.222,90.255,90.222,90.238,1507999986.0
2006-03-10 20:48:00,90.222,90.248,90.222,90.244,755200000.0
2006-03-10 20:49:00,90.247,90.252,90.218,90.228,843799991.0
2006-03-10 20:50:00,90.225,90.245,90.212,90.231,906599994.0
2006-03-10 20:51:00,90.222,90.245,90.22,90.235,651899996.0
2006-03-10 20:52:00,90.223,90.258,90.223,90.254,658500005.0
2006-03-10 20:53:00,90.244,90.265,90.235,90.253,1578199991.0
2006-03-10 20:54:00,90.246,90.251,90.217,90.235,401399999.0
2006-03-10 20:55:00,90.247,90.266,90.233,90.254,980700003.0
2006-03-10 20:56:00,90.228,90.254,90.225,90.225,1034699996.0
2006-03-10 20:57:00,90.245,90.255,90.228,90.235,1275099994.0
2006-03-10 20:58:00,90.37,90.4,90.37,90.39,2049600004.0
2006-03-10 20:59:00,90.245,90.255,90.208,90.23,2049600004.0
2006-03-10 21:00:00,90.247,90.263,90.229,90.237,2067499992.0
2006-03-10 21:01:00,90.243,90.267,90.236,90.256,2081599985.0
2006-03-10 21:02:00,90.232,90.258,90.223,90.258,614900006.0
2006-03-10 21:03:00,90.259,90.259,90.23,90.23,753699999.0
2006-03-10 21:04:00,90.235,90.259,90.235,90.253,557699999.0
2006-03-10 21:05:00,90.25,90.263,90.231,90.247,379300002.0
2006-03-10 21:06:00,90.245,90.25,90.23,90.235,686800007.0
2006-03-10 21:07:00,90.234,90.266,90.234,90.252,531199999.0
2006-03-10 21:08:00,90.247,90.26,90.236,90.237,726799997.0
2006-03-10 21:09:00,90.235,90.263,90.235,90.263,328299999.0
2006-03-10 21:10:00,90.257,90.276,90.246,90.259,343099992.0
2006-03-10 21:11:00,90.256,90.276,90.244,90.249,407900001.0
2006-03-10 21:12:00,90.24,90.271,90.24,90.257,687700005.0
2006-03-10 21:13:00,90.274,90.282,90.25,90.25,1076699996.0
2006-03-10 21:14:00,90.259,90.283,90.254,90.278,910399994.0
2006-03-10 21:15:00,90.265,90.277,90.249,90.273,987999991.0
2006-03-10 21:16:00,90.257,90.277,90.248,90.266,599200000.0
2006-03-10 21:17:00,90.267,90.267,90.231,90.261,1417099990.0
2006-03-10 21:18:00,90.243,90.265,90.234,90.263,764099995.0
2006-03-10 21:19:00,90.25,90.291,90.25,90.291,1073499998.0
2006-03-10 21:20:00,90.289,90.299,90.272,90.292,1603699997.0
2006-03-10 21:21:00,90.302,90.311,90.28,90.289,1842199997.0
2006-03-10 21:22:00,90.3,90.347,90.3,90.347,1642499993.0
2006-03-10 21:23:00,90.355,90.355,90.318,90.336,907299997.0
2006-03-10 21:24:00,90.329,90.374,90.329,90.374,1036099998.0
2006-03-10 21:25:00,90.356,90.378,90.345,90.365,1471700007.0
2006-03-10 21:26:00,90.347,90.365,90.341,90.357,593699997.0
2006-03-10 21:27:00,90.344,90.374,90.338,90.358,424400001.0
2006-03-10 21:28:00,90.349,90.38,90.347,90.377,261599999.0
2006-03-10 21:29:00,90.376,90.385,90.35,90.375,575400000.0
2006-03-10 21:30:00,90.362,90.377,90.338,90.349,297899998.0
2006-03-10 21:31:00,90.334,90.377,90.334,90.372,295600001.0
2006-03-10 21:32:00,90.365,90.375,90.336,90.35,1308700015.0
2006-03-10 21:33:00,90.327,90.355,90.323,90.336,168100000.0
2006-03-10 21:34:00,90.361,90.364,90.331,90.331,628399998.0
2006-03-10 21:35:00,90.343,90.356,90.326,90.345,342099995.0
2006-03-10 21:36:00,90.341,90.35,90.323,90.331,127200000.0
2006-03-10 21:37:00,90.322,90.356,90.322,90.356,460300001.0
2006-03-10 21:38:00,90.354,90.361,90.337,90.337,374299994.0
2006-03-10 21:39:00,90.329,90.37,90.324,90.37,266699997.0
2006-03-10 21:40:00,90.375,90.39,90.363,90.363,447499996.0
2006-03-10 21:41:00,90.363,90.389,90.357,90.378,352300000.0
2006-03-10 21:42:00,90.377,90.396,90.36,90.38,553699998.0
2006-03-10 21:43:00,90.372,90.385,90.353,90.372,609400001.0
2006-03-10 21:44:00,90.359,90.386,90.342,90.386,1541000001.0
2006-03-10 21:45:00,90.37,90.384,90.356,90.374,818599999.0
2006-03-10 21:46:00,90.385,90.396,90.361,90.361,435799997.0
2006-03-10 21:47:00,90.373,90.401,90.373,90.385,1006800001.0
2006-03-10 21:48:00,90.381,90.399,90.376,90.395,375899996.0
2006-03-10 21:49:00,90.397,90.397,90.361,90.366,800999999.0
2006-03-10 21:50:00,90.371,90.397,90.371,90.397,151699998.0
2006-03-10 21:51:00,90.4,90.4,90.372,90.373,413599998.0
2006-03-10 21:52:00,90.37,90.402,90.367,90.393,553300006.0
2006-03-10 21:53:00,90.397,90.397,90.372,90.372,157600000.0
2006-03-10 21:54:00,90.385,90.385,90.36,90.365,232300000.0
2006-03-10 21:55:00,90.384,90.384,90.36,90.365,177999999.0
2006-03-10 21:56:00,90.367,90.375,90.353,90.37,639099999.0
2006-03-10 21:57:00,90.367,90.367,90.345,90.348,117800000.0
2006-03-10 21:58:00,90.363,90.387,90.36,90.381,333700001.0
2006-03-10 21:59:00,90.382,90.395,90.358,90.372,479700001.0
2006-03-10 22:00:00,90.366,90.394,90.348,90.376,644700001.0
2006-03-10 22:01:00,90.356,90.381,90.354,90.38,773399997.0
2006-03-10 22:02:00,90.36,90.39,90.352,90.365,1153200011.0
2006-03-10 22:03:00,90.347,90.377,90.347,90.367,322299999.0
2006-03-10 22:04:00,90.372,90.38,90.356,90.373,678699999.0
2006-03-10 22:05:00,90.354,90.373,90.342,90.366,319199994.0
2006-03-10 22:06:00,90.368,90.372,90.344,90.344,158400000.0
2006-03-10 22:07:00,90.348,90.372,90.348,90.372,114700001.0
2006-03-10 22:08:00,90.364,90.377,90.341,90.36,198499998.0
2006-03-10 22:09:00,90.347,90.363,90.338,90.358,483699997.0
2006-03-10 22:10:00,90.346,90.365,90.328,90.354,214300001.0
2006-03-10 22:11:00,90.348,90.367,90.337,90.357,336099997.0
2006-03-10 22:12:00,90.355,90.36,90.324,90.34,436299996.0
2006-03-10 22:13:00,90.338,90.361,90.327,90.355,421299999.0
2006-03-10 22:14:00,90.357,90.362,90.342,90.342,265299995.0
2006-03-10 22:15:00,90.355,90.367,90.336,90.336,525099994.0
2006-03-10 22:16:00,90.352,90.354,90.324,90.324,457800001.0
2006-03-10 22:17:00,90.318,90.353,90.318,90.34,255199998.0
2006-03-10 22:18:00,90.347,90.354,90.327,90.327,269100001.0
2006-03-10 22:19:00,90.346,90.352,90.304,90.304,148899997.0
2006-03-10 22:20:00,90.306,90.328,90.304,90.328,249999999.0
2006-03-10 22:21:00,90.325,90.335,90.31,90.316,171599999.0
2006-03-10 22:22:00,90.327,90.339,90.314,90.331,503599997.0
2006-03-10 22:23:00,90.313,90.331,90.312,90.327,253000005.0
2006-03-10 22:24:00,90.31,90.325,90.31,90.325,46300000.0
2006-03-10 22:25:00,90.327,90.338,90.312,90.322,270900004.0
2006-03-10 22:26:00,90.327,90.327,90.292,90.299,207199999.0
2006-03-10 22:27:00,90.327,90.327,90.296,90.3,922699991.0
2006-03-10 22:28:00,90.303,90.326,90.3,90.323,241299996.0
2006-03-10 22:29:00,90.315,90.327,90.288,90.313,491100004.0
2006-03-10 22:30:00,90.308,90.33,90.301,90.323,429199993.0
2006-03-10 22:31:00,90.302,90.32,90.301,90.317,177099998.0
2006-03-10 22:32:00,90.294,90.325,90.294,90.311,178800002.0
2006-03-10 22:33:00,90.315,90.323,90.296,90.296,477199999.0
2006-03-10 22:34:00,90.297,90.322,90.295,90.315,594500002.0
2006-03-10 22:35:00,90.32,90.32,90.299,90.3,240500001.0
2006-03-10 22:36:00,90.31,90.322,90.299,90.315,496299998.0
2006-03-10 22:37:00,90.298,90.321,90.295,90.321,176499999.0
2006-03-10 22:38:00,90.322,90.322,90.298,90.298,185199999.0
2006-03-10 22:39:00,90.315,90.322,90.293,90.304,256200001.0
2006-03-10 22:40:00,90.31,90.328,90.305,90.323,274899997.0
2006-03-10 22:41:00,90.31,90.325,90.31,90.325,302400004.0
2006-03-10 22:42:00,90.321,90.336,90.309,90.33,205000000.0
2006-03-10 22:43:00,90.32,90.34,90.308,90.332,675999990.0
2006-03-10 22:44:00,90.332,90.332,90.301,90.301,480599998.0
2006-03-10 22:45:00,90.309,90.325,90.289,90.323,343299997.0
2006-03-10 22:46:00,90.307,90.333,90.297,90.333,471399994.0
2006-03-10 22:47:00,90.331,90.331,90.304,90.309,290699994.0
2006-03-10 22:48:00,90.31,90.332,90.289,90.315,520099995.0
2006-03-10 22:49:00,90.32,90.334,90.304,90.32,621800005.0
2006-03-10 22:50:00,90.336,90.336,90.307,90.307,220299997.0
2006-03-10 22:51:00,90.309,90.336,90.301,90.308,500500000.0
2006-03-10 22:52:00,90.33,90.335,90.314,90.314,178799999.0
2006-03-10 22:53:00,90.335,90.348,90.272,90.312,420999995.0
2006-03-10 22:54:00,90.338,90.345,90.316,90.321,272999996.0
2006-03-10 22:55:00,90.317,90.333,90.297,90.313,393700003.0
2006-03-10 22:56:00,90.302,90.337,90.302,90.321,227899998.0
2006-03-10 22:57:00,90.327,90.332,90.291,90.302,225400001.0
2006-03-10 22:58:00,90.307,90.338,90.307,90.311,305099998.0
2006-03-10 22:59:00,90.33,90.33,90.261,90.266,277800000.0
2006-03-10 23:00:00,90.328,90.328,90.295,90.3,226999996.0
2006-03-10 23:01:00,90.312,90.312,90.288,90.292,142300002.0
2006-03-10 23:02:00,90.307,90.319,90.293,90.317,217099999.0
2006-03-10 23:03:00,90.317,90.32,90.296,90.306,169599997.0
2006-03-10 23:04:00,90.32,90.32,90.275,90.3,186599996.0
2006-03-10 23:05:00,90.282,90.301,90.278,90.297,118900000.0
2006-03-10 23:06:00,90.271,90.295,90.271,90.295,133400002.0
2006-03-10 23:07:00,90.291,90.3,90.275,90.283,210899997.0
2006-03-10 23:08:00,90.287,90.293,90.27,90.277,338099998.0
2006-03-10 23:09:00,90.283,90.302,90.28,90.281,181099997.0
2006-03-10 23:10:00,90.264,90.296,90.264,90.272,211100000.0
2006-03-10 23:11:00,90.267,90.284,90.257,90.281,233700000.0
2006-03-10 23:12:00,90.27,90.29,90.264,90.29,104199999.0
2006-03-10 23:13:00,90.287,90.288,90.266,90.268,139800002.0
2006-03-10 23:14:00,90.283,90.29,90.27,90.285,308100003.0
2006-03-10 23:15:00,90.264,90.282,90.258,90.277,145800002.0
2006-03-10 23:16:00,90.249,90.282,90.249,90.278,240400001.0
2006-03-10 23:17:00,90.27,90.288,90.252,90.275,279100000.0
2006-03-10 23:18:00,90.275,90.287,90.263,90.277,146600000.0
2006-03-10 23:19:00,90.274,90.281,90.257,90.263,115099999.0
2006-03-10 23:20:00,90.273,90.295,90.267,90.284,198499999.0
2006-03-10 23:21:00,90.262,90.288,90.262,90.288,198100001.0
2006-03-10 23:22:00,90.274,90.287,90.255,90.276,201199998.0
2006-03-10 23:23:00,90.29,90.295,90.269,90.269,203600001.0
2006-03-10 23:24:00,90.285,90.305,90.276,90.289,356299997.0
2006-03-10 23:25:00,90.292,90.297,90.272,90.274,74999999.0
2006-03-10 23:26:00,90.285,90.302,90.271,90.293,262099999.0
2006-03-10 23:27:00,90.28,90.295,90.28,90.295,16000000.0
2006-03-10 23:28:00,90.293,90.302,90.276,90.292,195999995.0
2006-03-10 23:29:00,90.288,90.3,90.272,90.295,292800002.0
2006-03-10 23:30:00,90.286,90.298,90.276,90.293,166500001.0
2006-03-10 23:31:00,90.297,90.302,90.282,90.29,160300000.0
2006-03-10 23:32:00,90.283,90.305,90.283,90.297,181400004.0
2006-03-10 23:33:00,90.292,90.304,90.274,90.288,261699999.0
2006-03-10 23:34:00,90.297,90.297,90.266,90.275,295099995.0
2006-03-10 23:35:00,90.286,90.3,90.264,90.292,263899999.0
2006-03-10 23:36:00,90.281,90.295,90.269,90.284,88200001.0
2006-03-10 23:37:00,90.277,90.293,90.277,90.278,157699999.0
2006-03-10 23:38:00,90.277,90.294,90.265,90.292,234400000.0
2006-03-10 23:39:00,90.301,90.301,90.271,90.271,118700000.0
2006-03-10 23:40:00,90.285,90.294,90.263,90.263,233699999.0
2006-03-10 23:41:00,90.275,90.285,90.257,90.276,250499998.0
2006-03-10 23:42:00,90.259,90.286,90.254,90.271,278699990.0
2006-03-10 23:43:00,90.263,90.286,90.263,90.283,252500001.0
2006-03-10 23:44:00,90.271,90.287,90.248,90.275,267300004.0
2006-03-10 23:45:00,90.281,90.309,90.278,90.297,232200001.0
2006-03-10 23:46:00,90.277,90.294,90.277,90.294,41100001.0
2006-03-10 23:47:00,90.269,90.295,90.269,90.295,142799998.0
2006-03-10 23:48:00,90.302,90.324,90.292,90.309,286099999.0
2006-03-10 23:49:00,90.311,90.323,90.3,90.323,182500003.0
2006-03-10 23:50:00,90.323,90.346,90.304,90.334,174499999.0
2006-03-10 23:51:00,90.342,90.344,90.322,90.323,181500002.0
2006-03-10 23:52:00,90.331,90.355,90.331,90.35,128499998.0
2006-03-10 23:53:00,90.348,90.35,90.331,90.345,208800001.0
2006-03-10 23:54:00,90.332,90.35,90.326,90.35,328700003.0
2006-03-10 23:55:00,90.33,90.353,90.33,90.347,136900002.0
2006-03-10 23:56:00,90.321,90.338,90.302,90.314,239300001.0
2006-03-10 23:57:00,90.307,90.329,90.299,90.301,281499999.0
2006-03-10 23:58:00,90.296,90.315,90.29,90.294,218499999.0
2006-03-10 23:59:00,90.29,90.314,90.286,90.302,249700000.0
2006-03-13 00:00:00,90.251,90.269,90.22,90.241,174300001.0
2006-03-13 00:01:00,90.248,90.281,90.248,90.265,250700001.0
2006-03-13 00:02:00,90.233,90.25,90.233,90.245,54799999.0
2006-03-13 00:03:00,90.218,90.23,90.212,90.23,249900001.0
2006-03-13 00:04:00,90.206,90.23,90.206,90.23,130799998.0
2006-03-13 00:05:00,90.217,90.23,90.2,90.23,290999995.0
2006-03-13 00:06:00,90.233,90.277,90.225,90.259,204799999.0
2006-03-13 00:07:00,90.27,90.27,90.23,90.23,194499996.0
2006-03-13 00:08:00,90.235,90.235,90.22,90.22,104400002.0
2006-03-13 00:09:00,90.219,90.24,90.197,90.222,107100001.0
2006-03-13 00:10:00,90.23,90.253,90.227,90.241,150399999.0
2006-03-13 00:11:00,90.228,90.245,90.221,90.245,140099999.0
2006-03-13 00:12:00,90.25,90.255,90.22,90.22,340500004.0
2006-03-13 00:13:00,90.224,90.246,90.222,90.246,210100003.0
2006-03-13 00:14:00,90.25,90.258,90.227,90.258,242300002.0
2006-03-13 00:15:00,90.255,90.26,90.242,90.242,153199995.0
2006-03-13 00:16:00,90.256,90.265,90.241,90.247,289399999.0
2006-03-13 00:17:00,90.249,90.258,90.231,90.252,118400000.0
2006-03-13 00:18:00,90.256,90.261,90.241,90.244,98700000.0
2006-03-13 00:19:00,90.257,90.268,90.243,90.268,123400000.0
2006-03-13 00:20:00,90.262,90.264,90.239,90.243,146300001.0
2006-03-13 00:21:00,90.263,90.263,90.238,90.238,127999998.0
2006-03-13 00:22:00,90.24,90.272,90.24,90.272,158500000.0
2006-03-13 00:23:00,90.244,90.263,90.233,90.247,119000002.0
2006-03-13 00:24:00,90.25,90.25,90.213,90.219,189499998.0
2006-03-13 00:25:00,90.25,90.25,90.224,90.237,174700000.0
2006-03-13 00:26:00,90.248,90.248,90.222,90.224,110600001.0
2006-03-13 00:27:00,90.244,90.249,90.224,90.224,201900001.0
2006-03-13 00:28:00,90.238,90.246,90.224,90.244,196900001.0
2006-03-13 00:29:00,90.251,90.263,90.231,90.253,298899999.0
2006-03-13 00:30:00,90.241,90.267,90.237,90.267,113399998.0
2006-03-13 00:31:00,90.263,90.269,90.245,90.246,253100000.0
2006-03-13 00:32:00,90.265,90.27,90.234,90.265,204099999.0
2006-03-13 00:33:00,90.253,90.268,90.237,90.253,134599998.0
2006-03-13 00:34:00,90.245,90.245,90.204,90.204,133399999.0
2006-03-13 00:35:00,90.22,90.25,90.219,90.25,133099999.0
2006-03-13 00:36:00,90.251,90.258,90.23,90.246,152699998.0
2006-03-13 00:37:00,90.237,90.256,90.23,90.246,346599997.0
2006-03-13 00:38:00,90.229,90.26,90.229,90.26,132599999.0
2006-03-13 00:39:00,90.252,90.27,90.234,90.258,282799999.0
2006-03-13 00:40:00,90.251,90.265,90.238,90.257,267100001.0
2006-03-13 00:41:00,90.24,90.263,90.24,90.25,177999997.0
2006-03-13 00:42:00,90.251,90.251,90.224,90.226,226899999.0
2006-03-13 00:43:00,90.228,90.26,90.228,90.25,126599999.0
2006-03-13 00:44:00,90.255,90.26,90.232,90.232,236699998.0
2006-03-13 00:45:00,90.259,90.27,90.239,90.244,201099998.0
2006-03-13 00:46:00,90.239,90.265,90.237,90.257,196999999.0
2006-03-13 00:47:00,90.255,90.27,90.239,90.265,227100000.0
2006-03-13 00:48:00,90.254,90.269,90.24,90.26,155499997.0
2006-03-13 00:49:00,90.244,90.267,90.238,90.246,236999998.0
2006-03-13 00:50:00,90.244,90.263,90.239,90.257,241100000.0
2006-03-13 00:51:00,90.255,90.277,90.236,90.277,255299995.0
2006-03-13 00:52:00,90.263,90.277,90.249,90.272,152799997.0
2006-03-13 00:53:00,90.277,90.277,90.249,90.253,146099999.0
2006-03-13 00:54:00,90.248,90.26,90.231,90.252,165799998.0
2006-03-13 00:55:00,90.255,90.265,90.24,90.256,333900002.0
2006-03-13 00:56:00,90.228,90.26,90.228,90.257,238399998.0
2006-03-13 00:57:00,90.264,90.277,90.252,90.264,189100001.0
2006-03-13 00:58:00,90.267,90.28,90.254,90.272,151200001.0
2006-03-13 00:59:00,90.265,90.278,90.252,90.278,180299998.0
2006-03-13 01:00:00,90.27,90.285,90.252,90.258,260699999.0
2006-03-13 01:01:00,90.267,90.286,90.267,90.286,60900001.0
2006-03-13 01:02:00,90.292,90.303,90.264,90.285,177600001.0
2006-03-13 01:03:00,90.288,90.29,90.268,90.276,168000002.0
2006-03-13 01:04:00,90.277,90.306,90.268,90.27,198099998.0
2006-03-13 01:05:00,90.284,90.288,90.266,90.268,56099999.0
2006-03-13 01:06:00,90.29,90.303,90.273,90.28,235599999.0
2006-03-13 01:07:00,90.282,90.307,90.273,90.301,241400000.0
2006-03-13 01:08:00,90.312,90.318,90.297,90.306,125399999.0
2006-03-13 01:09:00,90.293,90.31,90.288,90.31,123300002.0
2006-03-13 01:10:00,90.301,90.317,90.295,90.313,213500000.0
2006-03-13 01:11:00,90.303,90.318,90.287,90.318,155699999.0
2006-03-13 01:12:00,90.313,90.323,90.297,90.316,308199998.0
2006-03-13 01:13:00,90.292,90.319,90.286,90.319,137300000.0
2006-03-13 01:14:00,90.315,90.32,90.293,90.293,71000000.0
2006-03-13 01:15:00,90.306,90.322,90.299,90.302,334999997.0
2006-03-13 01:16:00,90.323,90.336,90.308,90.308,246599996.0
2006-03-13 01:17:00,90.32,90.325,90.302,90.304,239500003.0
2006-03-13 01:18:00,90.317,90.317,90.298,90.307,97099997.0
2006-03-13 01:19:00,90.307,90.316,90.294,90.294,171500000.0
2006-03-13 01:20:00,90.302,90.323,90.284,90.296,298699999.0
2006-03-13 01:21:00,90.324,90.326,90.301,90.301,159500000.0
2006-03-13 01:22:00,90.31,90.328,90.3,90.307,267000000.0
2006-03-13 01:23:00,90.302,90.32,90.296,90.299,157799999.0
2006-03-13 01:24:00,90.321,90.336,90.31,90.31,199799999.0
2006-03-13 01:25:00,90.322,90.349,90.321,90.332,185700004.0
2006-03-13 01:26:00,90.339,90.34,90.315,90.315,174900001.0
2006-03-13 01:27:00,90.317,90.338,90.315,90.326,228599997.0
2006-03-13 01:28:00,90.318,90.341,90.317,90.341,212000003.0
2006-03-13 01:29:00,90.31,90.348,90.31,90.345,255300001.0
2006-03-13 01:30:00,90.358,90.359,90.335,90.335,129299999.0
2006-03-13 01:31:00,90.345,90.358,90.33,90.344,226500002.0
2006-03-13 01:32:00,90.355,90.356,90.33,90.332,172800000.0
2006-03-13 01:33:00,90.343,90.344,90.323,90.323,194900003.0
2006-03-13 01:34:00,90.347,90.36,90.332,90.334,310000000.0
2006-03-13 01:35:00,90.326,90.342,90.318,90.338,186100002.0
2006-03-13 01:36:00,90.321,90.335,90.305,90.325,197399997.0
2006-03-13 01:37:00,90.348,90.365,90.34,90.351,131200000.0
2006-03-13 01:38:00,90.36,90.369,90.344,90.369,326299995.0
2006-03-13 01:39:00,90.363,90.367,90.345,90.355,174599999.0
2006-03-13 01:40:00,90.363,90.363,90.338,90.338,248900001.0
2006-03-13 01:41:00,90.333,90.363,90.333,90.361,217000003.0
2006-03-13 01:42:00,90.348,90.37,90.344,90.351,283399994.0
2006-03-13 01:43:00,90.363,90.363,90.342,90.342,214699999.0
2006-03-13 01:44:00,90.36,90.372,90.347,90.359,108200001.0
2006-03-13 01:45:00,90.371,90.382,90.355,90.372,93699999.0
2006-03-13 01:46:00,90.356,90.378,90.352,90.377,356899994.0
2006-03-13 01:47:00,90.37,90.37,90.345,90.348,195099999.0
2006-03-13 01:48:00,90.356,90.377,90.337,90.377,283399997.0
2006-03-13 01:49:00,90.367,90.391,90.355,90.361,391200005.0
2006-03-13 01:50:00,90.368,90.384,90.348,90.355,185599999.0
2006-03-13 01:51:00,90.358,90.38,90.347,90.358,121699999.0
2006-03-13 01:52:00,90.373,90.384,90.359,90.361,220100001.0
2006-03-13 01:53:00,90.372,90.379,90.344,90.347,225600000.0
2006-03-13 01:54:00,90.376,90.38,90.353,90.363,211699999.0
2006-03-13 01:55:00,90.385,90.386,90.358,90.365,154499999.0
2006-03-13 01:56:00,90.363,90.394,90.363,90.379,317699999.0
2006-03-13 01:57:00,90.378,90.387,90.361,90.364,262599996.0
2006-03-13 01:58:00,90.383,90.399,90.361,90.383,322400002.0
2006-03-13 01:59:00,90.397,90.397,90.369,90.375,396399998.0
2006-03-13 02:00:00,90.351,90.369,90.345,90.358,170000000.0
2006-03-13 02:01:00,90.349,90.36,90.326,90.345,204599999.0
2006-03-13 02:02:00,90.353,90.353,90.331,90.341,144600000.0
2006-03-13 02:03:00,90.33,90.36,90.327,90.342,282700002.0
2006-03-13 02:04:00,90.328,90.34,90.319,90.32,209400001.0
2006-03-13 02:05:00,90.296,90.32,90.281,90.299,128299997.0
2006-03-13 02:06:00,90.283,90.308,90.278,90.289,252300000.0
2006-03-13 02:07:00,90.279,90.31,90.279,90.31,279899997.0
2006-03-13 02:08:00,90.295,90.315,90.292,90.31,197900002.0
2006-03-13 02:09:00,90.302,90.317,90.286,90.307,319099999.0
2006-03-13 02:10:00,90.29,90.32,90.288,90.303,191000000.0
2006-03-13 02:11:00,90.3,90.3,90.272,90.272,245699996.0
2006-03-13 02:12:00,90.3,90.313,90.29,90.292,158500000.0
2006-03-13 02:13:00,90.289,90.304,90.274,90.278,311400003.0
2006-03-13 02:14:00,90.292,90.307,90.283,90.297,173899995.0
2006-03-13 02:15:00,90.29,90.32,90.29,90.314,337300005.0
2006-03-13 02:16:00,90.308,90.327,90.291,90.305,300099997.0
2006-03-13 02:17:00,90.336,90.336,90.303,90.303,105500000.0
2006-03-13 02:18:00,90.324,90.346,90.324,90.344,119699999.0
2006-03-13 02:19:00,90.338,90.378,90.338,90.378,228100001.0
2006-03-13 02:20:00,90.378,90.383,90.356,90.383,269499997.0
2006-03-13 02:21:00,90.37,90.37,90.348,90.348,151399999.0
2006-03-13 02:22:00,90.36,90.36,90.334,90.349,179799998.0
2006-03-13 02:23:00,90.344,90.358,90.329,90.358,304700002.0
2006-03-13 02:24:00,90.345,90.354,90.322,90.322,184599998.0
2006-03-13 02:25:00,90.338,90.342,90.312,90.322,122799999.0
2006-03-13 02:26:00,90.348,90.348,90.315,90.315,109899999.0
2006-03-13 02:27:00,90.331,90.342,90.289,90.299,324499997.0
2006-03-13 02:28:00,90.282,90.3,90.278,90.298,183799998.0
2006-03-13 02:29:00,90.296,90.307,90.283,90.295,221799999.0
2006-03-13 02:30:00,90.285,90.314,90.285,90.306,181799997.0
2006-03-13 02:31:00,90.313,90.32,90.293,90.299,202700001.0
2006-03-13 02:32:00,90.313,90.325,90.298,90.304,204300001.0
2006-03-13 02:33:00,90.316,90.337,90.312,90.317,218299996.0
2006-03-13 02:34:00,90.304,90.347,90.304,90.336,241699995.0
2006-03-13 02:35:00,90.312,90.352,90.312,90.352,314100000.0
2006-03-13 02:36:00,90.352,90.356,90.33,90.343,169899999.0
2006-03-13 02:37:00,90.356,90.386,90.354,90.386,168700001.0
2006-03-13 02:38:00,90.36,90.38,90.352,90.378,155300000.0
2006-03-13 02:39:00,90.373,90.386,90.361,90.382,295500000.0
2006-03-13 02:40:00,90.375,90.387,90.358,90.374,95099999.0
2006-03-13 02:41:00,90.381,90.399,90.377,90.394,383500001.0
2006-03-13 02:42:00,90.375,90.395,90.369,90.375,241000000.0
2006-03-13 02:43:00,90.373,90.373,90.34,90.34,115399998.0
2006-03-13 02:44:00,90.355,90.359,90.339,90.347,187400003.0
2006-03-13 02:45:00,90.354,90.363,90.337,90.351,130900001.0
2006-03-13 02:46:00,90.353,90.366,90.337,90.36,217000001.0
2006-03-13 02:47:00,90.364,90.383,90.345,90.368,139699998.0
2006-03-13 02:48:00,90.387,90.412,90.381,90.387,287100001.0
2006-03-13 02:49:00,90.385,90.4,90.382,90.383,84000000.0
2006-03-13 02:50:00,90.392,90.392,90.36,90.36,113300001.0
2006-03-13 02:51:00,90.378,90.381,90.354,90.354,138499999.0
2006-03-13 02:52:00,90.37,90.377,90.351,90.357,269099998.0
2006-03-13 02:53:00,90.358,90.393,90.358,90.377,265199997.0
2006-03-13 02:54:00,90.367,90.371,90.345,90.353,164499997.0
2006-03-13 02:55:00,90.359,90.382,90.354,90.371,286899997.0
2006-03-13 02:56:00,90.368,90.386,90.354,90.366,271399997.0
2006-03-13 02:57:00,90.368,90.381,90.357,90.368,145100000.0
2006-03-13 02:58:00,90.359,90.377,90.357,90.374,216099999.0
2006-03-13 02:59:00,90.359,90.378,90.351,90.366,336299996.0
2006-03-13 03:00:00,90.343,90.363,90.329,90.353,219899999.0
2006-03-13 03:01:00,90.334,90.355,90.332,90.348,218299998.0
2006-03-13 03:02:00,90.342,90.354,90.33,90.354,144899999.0
2006-03-13 03:03:00,90.342,90.365,90.336,90.36,339100000.0
2006-03-13 03:04:00,90.353,90.362,90.341,90.355,140400000.0
2006-03-13 03:05:00,90.346,90.358,90.331,90.344,234400000.0
2006-03-13 03:06:00,90.341,90.361,90.341,90.343,142699997.0
2006-03-13 03:07:00,90.356,90.376,90.348,90.366,204899998.0
2006-03-13 03:08:00,90.361,90.382,90.345,90.382,206799996.0
2006-03-13 03:09:00,90.374,90.399,90.374,90.383,211100000.0
2006-03-13 03:10:00,90.375,90.39,90.356,90.364,237200002.0
2006-03-13 03:11:00,90.377,90.377,90.348,90.356,156500001.0
2006-03-13 03:12:00,90.35,90.374,90.35,90.363,159400006.0
2006-03-13 03:13:00,90.352,90.375,90.347,90.358,458399995.0
2006-03-13 03:14:00,90.355,90.363,90.343,90.351,206100003.0
2006-03-13 03:15:00,90.339,90.357,90.325,90.346,210300001.0
2006-03-13 03:16:00,90.342,90.362,90.333,90.336,260400005.0
2006-03-13 03:17:00,90.35,90.367,90.338,90.354,138000002.0
2006-03-13 03:18:00,90.344,90.366,90.334,90.353,231600001.0
2006-03-13 03:19:00,90.341,90.362,90.341,90.347,232799998.0
2006-03-13 03:20:00,90.369,90.373,90.355,90.367,67899998.0
2006-03-13 03:21:00,90.361,90.38,90.357,90.375,470700003.0
2006-03-13 03:22:00,90.375,90.38,90.355,90.362,201699998.0
2006-03-13 03:23:00,90.376,90.376,90.352,90.357,185900000.0
2006-03-13 03:24:00,90.378,90.393,90.366,90.369,195899996.0
2006-03-13 03:25:00,90.392,90.398,90.376,90.376,398000004.0
2006-03-13 03:26:00,90.393,90.403,90.383,90.386,137700003.0
2006-03-13 03:27:00,90.4,90.402,90.377,90.384,114900000.0
2006-03-13 03:28:00,90.398,90.414,90.393,90.411,226699993.0
2006-03-13 03:29:00,90.422,90.422,90.39,90.412,251600002.0
2006-03-13 03:30:00,90.413,90.429,90.399,90.415,288900003.0
2006-03-13 03:31:00,90.421,90.427,90.394,90.394,191999999.0
2006-03-13 03:32:00,90.415,90.422,90.394,90.402,257600000.0
2006-03-13 03:33:00,90.405,90.427,90.401,90.417,243499998.0
2006-03-13 03:34:00,90.394,90.412,90.386,90.398,240399999.0
2006-03-13 03:35:00,90.392,90.413,90.378,90.378,180499999.0
2006-03-13 03:36:00,90.37,90.387,90.36,90.372,226999998.0
2006-03-13 03:37:00,90.352,90.373,90.326,90.339,252299999.0
2006-03-13 03:38:00,90.341,90.36,90.322,90.334,171399998.0
2006-03-13 03:39:00,90.298,90.326,90.282,90.303,178299999.0
2006-03-13 03:40:00,90.271,90.308,90.271,90.296,212200000.0
2006-03-13 03:41:00,90.296,90.296,90.272,90.272,39700000.0
2006-03-13 03:42:00,90.268,90.287,90.265,90.272,277800000.0
2006-03-13 03:43:00,90.263,90.276,90.248,90.261,164800002.0
2006-03-13 03:44:00,90.245,90.245,90.193,90.235,288699999.0
2006-03-13 03:45:00,90.21,90.231,90.21,90.217,264599995.0
2006-03-13 03:46:00,90.197,90.223,90.19,90.202,209699996.0
2006-03-13 03:47:00,90.204,90.228,90.203,90.215,150100000.0
2006-03-13 03:48:00,90.205,90.232,90.203,90.225,181999998.0
2006-03-13 03:49:00,90.224,90.248,90.216,90.248,185599997.0
2006-03-13 03:50:00,90.23,90.25,90.221,90.237,207300002.0
2006-03-13 03:51:00,90.235,90.245,90.201,90.216,171700003.0
2006-03-13 03:52:00,90.2,90.225,90.194,90.221,259099997.0
2006-03-13 03:53:00,90.216,90.233,90.2,90.213,270199999.0
2006-03-13 03:54:00,90.232,90.234,90.212,90.212,231999999.0
2006-03-13 03:55:00,90.23,90.241,90.215,90.235,174399997.0
2006-03-13 03:56:00,90.234,90.242,90.222,90.222,158900001.0
2006-03-13 03:57:00,90.243,90.251,90.225,90.225,100599999.0
2006-03-13 03:58:00,90.236,90.249,90.22,90.22,96800001.0
2006-03-13 03:59:00,90.233,90.262,90.23,90.245,270299998.0
2006-03-13 04:00:00,90.214,90.245,90.214,90.245,111600000.0
2006-03-13 04:01:00,90.247,90.248,90.225,90.236,259500002.0
2006-03-13 04:02:00,90.228,90.253,90.216,90.244,201699999.0
2006-03-13 04:03:00,90.253,90.257,90.239,90.241,50800002.0
2006-03-13 04:04:00,90.264,90.28,90.241,90.272,223499998.0
2006-03-13 04:05:00,90.282,90.288,90.269,90.271,65700001.0
2006-03-13 04:06:00,90.287,90.302,90.265,90.286,219599998.0
2006-03-13 04:07:00,90.307,90.307,90.288,90.288,59300000.0
2006-03-13 04:08:00,90.306,90.306,90.279,90.29,183199998.0
2006-03-13 04:09:00,90.284,90.306,90.276,90.293,288900003.0
2006-03-13 04:10:00,90.281,90.307,90.279,90.307,239599999.0
2006-03-13 04:11:00,90.299,90.315,90.278,90.315,160100000.0
2006-03-13 04:12:00,90.314,90.32,90.299,90.299,166100000.0
2006-03-13 04:13:00,90.3,90.304,90.287,90.292,226899998.0
2006-03-13 04:14:00,90.298,90.306,90.282,90.288,180199998.0
2006-03-13 04:15:00,90.302,90.307,90.284,90.295,271200008.0
2006-03-13 04:16:00,90.286,90.304,90.282,90.303,165600001.0
2006-03-13 04:17:00,90.31,90.352,90.31,90.346,154000002.0
2006-03-13 04:18:00,90.314,90.335,90.308,90.324,177500001.0
2006-03-13 04:19:00,90.318,90.333,90.307,90.32,200400000.0
2006-03-13 04:20:00,90.296,90.34,90.296,90.34,243999997.0
2006-03-13 04:21:00,90.342,90.342,90.31,90.33,165899999.0
2006-03-13 04:22:00,90.327,90.344,90.315,90.327,209900000.0
2006-03-13 04:23:00,90.323,90.348,90.32,90.32,96599998.0
2006-03-13 04:24:00,90.322,90.34,90.322,90.335,157900001.0
2006-03-13 04:25:00,90.338,90.338,90.305,90.305,262399996.0
2006-03-13 04:26:00,90.311,90.311,90.296,90.311,99899999.0
2006-03-13 04:27:00,90.284,90.31,90.284,90.306,221000001.0
2006-03-13 04:28:00,90.301,90.322,90.301,90.322,195900002.0
2006-03-13 04:29:00,90.313,90.318,90.302,90.318,146200002.0
2006-03-13 04:30:00,90.327,90.334,90.3,90.323,331900000.0
2006-03-13 04:31:00,90.311,90.327,90.302,90.318,168999999.0
2006-03-13 04:32:00,90.319,90.33,90.301,90.307,166699999.0
2006-03-13 04:33:00,90.323,90.326,90.301,90.301,192500001.0
2006-03-13 04:34:00,90.307,90.328,90.307,90.328,79700000.0
2006-03-13 04:35:00,90.333,90.354,90.322,90.341,160399999.0
2006-03-13 04:36:00,90.335,90.352,90.328,90.335,272299996.0
2006-03-13 04:37:00,90.358,90.364,90.338,90.343,308400000.0
2006-03-13 04:38:00,90.334,90.357,90.328,90.346,194399999.0
2006-03-13 04:39:00,90.346,90.353,90.314,90.336,179500000.0
2006-03-13 04:40:00,90.325,90.343,90.315,90.343,187299998.0
2006-03-13 04:41:00,90.345,90.35,90.322,90.337,83400000.0
2006-03-13 04:42:00,90.33,90.345,90.315,90.335,218400000.0
2006-03-13 04:43:00,90.333,90.345,90.318,90.333,292699997.0
2006-03-13 04:44:00,90.327,90.338,90.318,90.333,286499999.0
2006-03-13 04:45:00,90.327,90.343,90.327,90.333,183199999.0
2006-03-13 04:46:00,90.344,90.358,90.33,90.34,239200000.0
2006-03-13 04:47:00,90.352,90.357,90.33,90.339,286399997.0
2006-03-13 04:48:00,90.359,90.361,90.345,90.345,25700000.0
2006-03-13 04:49:00,90.359,90.359,90.313,90.318,179700001.0
2006-03-13 04:50:00,90.324,90.353,90.324,90.34,128299998.0
2006-03-13 04:51:00,90.333,90.346,90.315,90.327,256899997.0
2006-03-13 04:52:00,90.339,90.357,90.329,90.344,190000000.0
2006-03-13 04:53:00,90.338,90.345,90.314,90.32,192200000.0
2006-03-13 04:54:00,90.329,90.342,90.317,90.335,143300001.0
2006-03-13 04:55:00,90.341,90.36,90.338,90.349,237400000.0
2006-03-13 04:56:00,90.338,90.362,90.33,90.347,225299997.0
2006-03-13 04:57:00,90.347,90.35,90.331,90.331,130399999.0
2006-03-13 04:58:00,90.35,90.35,90.332,90.332,29899999.0
2006-03-13 04:59:00,90.341,90.351,90.313,90.329,233899995.0
2006-03-13 05:00:00,90.313,90.33,90.304,90.326,214799999.0
2006-03-13 05:01:00,90.312,90.343,90.294,90.326,172300003.0
2006-03-13 05:02:00,90.324,90.361,90.313,90.361,214000001.0
2006-03-13 05:03:00,90.336,90.365,90.336,90.348,132199999.0
2006-03-13 05:04:00,90.346,90.364,90.337,90.35,277800000.0
2006-03-13 05:05:00,90.362,90.374,90.345,90.356,213399995.0
2006-03-13 05:06:00,90.351,90.351,90.316,90.345,245099998.0
2006-03-13 05:07:00,90.338,90.355,90.325,90.325,222300002.0
2006-03-13 05:08:00,90.322,90.35,90.318,90.332,133499999.0
2006-03-13 05:09:00,90.344,90.357,90.318,90.345,265499997.0
2006-03-13 05:10:00,90.337,90.364,90.333,90.356,180699998.0
2006-03-13 05:11:00,90.35,90.363,90.336,90.342,156299999.0
2006-03-13 05:12:00,90.359,90.375,90.352,90.365,217299996.0
2006-03-13 05:13:00,90.369,90.369,90.345,90.345,61300001.0
2006-03-13 05:14:00,90.355,90.368,90.341,90.355,139000002.0
2006-03-13 05:15:00,90.367,90.367,90.34,90.341,267199999.0
2006-03-13 05:16:00,90.362,90.37,90.352,90.352,125900001.0
2006-03-13 05:17:00,90.354,90.364,90.34,90.351,209199998.0
2006-03-13 05:18:00,90.348,90.359,90.328,90.33,285800000.0
2006-03-13 05:19:00,90.35,90.353,90.329,90.339,197500002.0
2006-03-13 05:20:00,90.331,90.354,90.331,90.344,239199996.0
2006-03-13 05:21:00,90.35,90.35,90.324,90.324,277799999.0
2006-03-13 05:22:00,90.35,90.363,90.334,90.334,256799996.0
2006-03-13 05:23:00,90.341,90.366,90.338,90.338,257899996.0
2006-03-13 05:24:00,90.334,90.358,90.334,90.358,163599999.0
2006-03-13 05:25:00,90.363,90.377,90.344,90.363,267600005.0
2006-03-13 05:26:00,90.358,90.375,90.351,90.363,85500001.0
2006-03-13 05:27:00,90.375,90.384,90.363,90.363,98000000.0
2006-03-13 05:28:00,90.355,90.373,90.343,90.373,209199998.0
2006-03-13 05:29:00,90.363,90.388,90.363,90.374,95900000.0
2006-03-13 05:30:00,90.386,90.386,90.375,90.375,49400000.0
2006-03-13 05:31:00,90.356,90.371,90.354,90.369,57999998.0
2006-03-13 05:32:00,90.365,90.374,90.347,90.347,236699999.0
2006-03-13 05:33:00,90.341,90.364,90.338,90.35,285900004.0
2006-03-13 05:34:00,90.354,90.361,90.334,90.345,291599997.0
2006-03-13 05:35:00,90.332,90.346,90.314,90.335,304099996.0
2006-03-13 05:36:00,90.329,90.344,90.318,90.335,233199995.0
2006-03-13 05:37:00,90.314,90.334,90.298,90.308,244499999.0
2006-03-13 05:38:00,90.322,90.327,90.301,90.314,237899999.0
2006-03-13 05:39:00,90.304,90.325,90.297,90.312,142099999.0
2006-03-13 05:40:00,90.299,90.325,90.298,90.323,284599996.0
2006-03-13 05:41:00,90.313,90.328,90.307,90.312,139299999.0
2006-03-13 05:42:00,90.323,90.323,90.303,90.308,155600002.0
2006-03-13 05:43:00,90.322,90.336,90.303,90.321,204399996.0
2006-03-13 05:44:00,90.325,90.356,90.32,90.346,297200001.0
2006-03-13 05:45:00,90.356,90.366,90.343,90.343,339500001.0
2006-03-13 05:46:00,90.339,90.366,90.339,90.366,62699999.0
2006-03-13 05:47:00,90.339,90.363,90.298,90.363,136400000.0
2006-03-13 05:48:00,90.345,90.358,90.328,90.343,162499999.0
2006-03-13 05:49:00,90.354,90.376,90.339,90.352,203100001.0
2006-03-13 05:50:00,90.366,90.372,90.343,90.36,254200002.0
2006-03-13 05:51:00,90.378,90.378,90.347,90.363,195699998.0
2006-03-13 05:52:00,90.335,90.364,90.335,90.362,198600000.0
2006-03-13 05:53:00,90.358,90.37,90.351,90.37,184999996.0
2006-03-13 05:54:00,90.364,90.37,90.342,90.365,271800005.0
2006-03-13 05:55:00,90.352,90.362,90.329,90.337,229000006.0
2006-03-13 05:56:00,90.356,90.356,90.336,90.348,125399998.0
2006-03-13 05:57:00,90.36,90.36,90.34,90.34,123599997.0
2006-03-13 05:58:00,90.353,90.353,90.322,90.322,225299999.0
2006-03-13 05:59:00,90.329,90.357,90.329,90.338,179899998.0
2006-03-13 06:00:00,90.344,90.352,90.324,90.334,322599998.0
2006-03-13 06:01:00,90.353,90.365,90.318,90.357,213099998.0
2006-03-13 06:02:00,90.353,90.362,90.336,90.362,81999999.0
2006-03-13 06:03:00,90.359,90.362,90.343,90.343,121099999.0
2006-03-13 06:04:00,90.362,90.37,90.332,90.334,255399997.0
2006-03-13 06:05:00,90.34,90.36,90.337,90.353,232900001.0
2006-03-13 06:06:00,90.36,90.365,90.337,90.348,285099995.0
2006-03-13 06:07:00,90.353,90.36,90.337,90.348,43899999.0
2006-03-13 06:08:00,90.341,90.355,90.325,90.348,182199998.0
2006-03-13 06:09:00,90.329,90.348,90.324,90.348,252700002.0
2006-03-13 06:10:00,90.325,90.349,90.321,90.339,288000002.0
2006-03-13 06:11:00,90.326,90.346,90.316,90.343,229100003.0
2006-03-13 06:12:00,90.331,90.352,90.323,90.323,221400001.0
2006-03-13 06:13:00,90.328,90.347,90.328,90.342,226300001.0
2006-03-13 06:14:00,90.317,90.336,90.315,90.328,125300000.0
2006-03-13 06:15:00,90.307,90.342,90.307,90.335,199800000.0
2006-03-13 06:16:00,90.323,90.349,90.323,90.349,62100000.0
2006-03-13 06:17:00,90.32,90.35,90.32,90.35,150900000.0
2006-03-13 06:18:00,90.333,90.348,90.315,90.336,161300000.0
2006-03-13 06:19:00,90.332,90.336,90.307,90.321,219199996.0
2006-03-13 06:20:00,90.31,90.322,90.31,90.318,70599997.0
2006-03-13 06:21:00,90.31,90.31,90.284,90.301,157500000.0
2006-03-13 06:22:00,90.307,90.315,90.285,90.291,240900003.0
2006-03-13 06:23:00,90.291,90.308,90.286,90.291,171400001.0
2006-03-13 06:24:00,90.302,90.312,90.278,90.291,232000001.0
2006-03-13 06:25:00,90.265,90.296,90.265,90.295,141699998.0
2006-03-13 06:26:00,90.296,90.307,90.281,90.29,227400000.0
2006-03-13 06:27:00,90.283,90.307,90.28,90.294,205999999.0
2006-03-13 06:28:00,90.307,90.307,90.267,90.267,169799998.0
2006-03-13 06:29:00,90.28,90.306,90.278,90.29,241700002.0
2006-03-13 06:30:00,90.282,90.303,90.275,90.29,167499999.0
2006-03-13 06:31:00,90.295,90.295,90.271,90.271,38800000.0
2006-03-13 06:32:00,90.288,90.31,90.273,90.29,278900001.0
2006-03-13 06:33:00,90.282,90.301,90.275,90.301,189200000.0
2006-03-13 06:34:00,90.291,90.303,90.278,90.288,146700002.0
2006-03-13 06:35:00,90.288,90.31,90.27,90.294,314600004.0
2006-03-13 06:36:00,90.285,90.306,90.283,90.295,197299998.0
2006-03-13 06:37:00,90.287,90.307,90.285,90.285,106300000.0
2006-03-13 06:38:00,90.297,90.319,90.28,90.28,206500005.0
2006-03-13 06:39:00,90.295,90.311,90.295,90.309,46799999.0
2006-03-13 06:40:00,90.31,90.325,90.298,90.309,232500000.0
2006-03-13 06:41:00,90.297,90.313,90.288,90.304,173900001.0
2006-03-13 06:42:00,90.285,90.304,90.266,90.282,201999997.0
2006-03-13 06:43:00,90.268,90.284,90.264,90.273,169599997.0
2006-03-13 06:44:00,90.275,90.282,90.256,90.267,127400000.0
2006-03-13 06:45:00,90.249,90.288,90.249,90.288,137699999.0
2006-03-13 06:46:00,90.288,90.288,90.263,90.263,204799998.0
2006-03-13 06:47:00,90.272,90.283,90.256,90.257,216599999.0
2006-03-13 06:48:00,90.273,90.287,90.256,90.28,181500001.0
2006-03-13 06:49:00,90.281,90.294,90.269,90.288,28100000.0
2006-03-13 06:50:00,90.276,90.291,90.276,90.291,92999999.0
2006-03-13 06:51:00,90.285,90.299,90.271,90.288,194099998.0
2006-03-13 06:52:00,90.29,90.29,90.256,90.268,210299998.0
2006-03-13 06:53:00,90.279,90.29,90.258,90.282,262600007.0
2006-03-13 06:54:00,90.263,90.28,90.257,90.28,121499999.0
2006-03-13 06:55:00,90.271,90.283,90.259,90.273,165800000.0
2006-03-13 06:56:00,90.262,90.295,90.261,90.292,263699998.0
2006-03-13 06:57:00,90.297,90.297,90.276,90.297,146199999.0
2006-03-13 06:58:00,90.3,90.305,90.273,90.297,312600001.0
2006-03-13 06:59:00,90.281,90.305,90.281,90.3,140099997.0
2006-03-13 07:00:00,90.287,90.309,90.283,90.302,129799999.0
2006-03-13 07:01:00,90.304,90.328,90.299,90.328,124500000.0
2006-03-13 07:02:00,90.305,90.326,90.301,90.322,298599999.0
2006-03-13 07:03:00,90.305,90.322,90.289,90.305,121299999.0
2006-03-13 07:04:00,90.306,90.314,90.293,90.302,213799996.0
2006-03-13 07:05:00,90.294,90.31,90.286,90.305,141700001.0
2006-03-13 07:06:00,90.285,90.301,90.285,90.299,27000000.0
2006-03-13 07:07:00,90.303,90.309,90.284,90.297,218499999.0
2006-03-13 07:08:00,90.297,90.303,90.28,90.28,125399999.0
2006-03-13 07:09:00,90.306,90.309,90.297,90.303,60399998.0
2006-03-13 07:10:00,90.3,90.3,90.281,90.281,76400000.0
2006-03-13 07:11:00,90.3,90.3,90.29,90.29,17500000.0
2006-03-13 07:12:00,90.283,90.307,90.283,90.295,236600001.0
2006-03-13 07:13:00,90.302,90.311,90.285,90.296,224700000.0
2006-03-13 07:14:00,90.295,90.3,90.279,90.279,398999999.0
2006-03-13 07:15:00,90.288,90.3,90.28,90.3,186600000.0
2006-03-13 07:16:00,90.289,90.3,90.268,90.287,182799996.0
2006-03-13 07:17:00,90.29,90.291,90.267,90.267,251600002.0
2006-03-13 07:18:00,90.265,90.281,90.265,90.281,43700000.0
2006-03-13 07:19:00,90.269,90.288,90.269,90.284,240200000.0
2006-03-13 07:20:00,90.286,90.298,90.271,90.277,224600002.0
2006-03-13 07:21:00,90.304,90.304,90.287,90.287,76000001.0
2006-03-13 07:22:00,90.303,90.327,90.284,90.308,248300001.0
2006-03-13 07:23:00,90.308,90.326,90.296,90.306,288399997.0
2006-03-13 07:24:00,90.284,90.302,90.28,90.294,178600001.0
2006-03-13 07:25:00,90.292,90.303,90.276,90.276,248799995.0
2006-03-13 07:26:00,90.269,90.287,90.242,90.273,262999999.0
2006-03-13 07:27:00,90.245,90.283,90.245,90.276,216600002.0
2006-03-13 07:28:00,90.277,90.277,90.258,90.26,173900001.0
2006-03-13 07:29:00,90.275,90.281,90.254,90.254,249399997.0
2006-03-13 07:30:00,90.249,90.266,90.242,90.242,148600000.0
2006-03-13 07:31:00,90.262,90.268,90.243,90.243,295199998.0
2006-03-13 07:32:00,90.245,90.258,90.233,90.253,172100001.0
2006-03-13 07:33:00,90.234,90.255,90.211,90.252,94999998.0
2006-03-13 07:34:00,90.24,90.252,90.223,90.23,107000000.0
2006-03-13 07:35:00,90.243,90.25,90.221,90.234,314799994.0
2006-03-13 07:36:00,90.245,90.262,90.232,90.252,112899999.0
2006-03-13 07:37:00,90.252,90.267,90.24,90.254,293199998.0
2006-03-13 07:38:00,90.228,90.269,90.228,90.269,167499998.0
2006-03-13 07:39:00,90.259,90.272,90.241,90.266,257800001.0
2006-03-13 07:40:00,90.255,90.279,90.255,90.26,92899999.0
2006-03-13 07:41:00,90.277,90.28,90.256,90.268,189299997.0
2006-03-13 07:42:00,90.271,90.278,90.254,90.266,349499999.0
2006-03-13 07:43:00,90.275,90.285,90.26,90.27,240099999.0
2006-03-13 07:44:00,90.288,90.288,90.26,90.271,150700000.0
2006-03-13 07:45:00,90.251,90.285,90.251,90.275,207100000.0
2006-03-13 07:46:00,90.255,90.273,90.235,90.254,244899994.0
2006-03-13 07:47:00,90.262,90.262,90.237,90.248,209200001.0
2006-03-13 07:48:00,90.241,90.255,90.237,90.253,221699999.0
2006-03-13 07:49:00,90.255,90.26,90.241,90.241,281599997.0
2006-03-13 07:50:00,90.253,90.253,90.229,90.236,235400000.0
2006-03-13 07:51:00,90.246,90.26,90.241,90.255,239099999.0
2006-03-13 07:52:00,90.248,90.257,90.23,90.239,224699999.0
2006-03-13 07:53:00,90.245,90.272,90.245,90.26,135099998.0
2006-03-13 07:54:00,90.264,90.264,90.244,90.244,146199999.0
2006-03-13 07:55:00,90.263,90.269,90.245,90.246,252599998.0
2006-03-13 07:56:00,90.259,90.261,90.244,90.246,71000000.0
2006-03-13 07:57:00,90.262,90.271,90.246,90.255,170200002.0
2006-03-13 07:58:00,90.249,90.273,90.249,90.273,180099997.0
2006-03-13 07:59:00,90.254,90.276,90.246,90.272,285700003.0
2006-03-13 08:00:00,90.257,90.283,90.257,90.27,196500001.0
2006-03-13 08:01:00,90.264,90.29,90.264,90.288,197600000.0
2006-03-13 08:02:00,90.283,90.297,90.268,90.283,179900005.0
2006-03-13 08:03:00,90.265,90.284,90.261,90.277,253800002.0
2006-03-13 08:04:00,90.282,90.289,90.265,90.277,179999997.0
2006-03-13 08:05:00,90.283,90.284,90.261,90.261,130800000.0
2006-03-13 08:06:00,90.28,90.29,90.267,90.272,119299998.0
2006-03-13 08:07:00,90.27,90.3,90.27,90.294,258800001.0
2006-03-13 08:08:00,90.292,90.3,90.276,90.276,165200000.0
2006-03-13 08:09:00,90.286,90.313,90.269,90.303,239000000.0
2006-03-13 08:10:00,90.306,90.323,90.287,90.315,205399998.0
2006-03-13 08:11:00,90.308,90.308,90.272,90.272,177200003.0
2006-03-13 08:12:00,90.277,90.305,90.276,90.301,177799999.0
2006-03-13 08:13:00,90.299,90.312,90.281,90.299,240899999.0
2006-03-13 08:14:00,90.293,90.307,90.281,90.296,218299999.0
2006-03-13 08:15:00,90.293,90.308,90.28,90.29,216899999.0
2006-03-13 08:16:00,90.308,90.308,90.274,90.274,170000001.0
2006-03-13 08:17:00,90.286,90.302,90.284,90.297,172400000.0
2006-03-13 08:18:00,90.3,90.32,90.287,90.314,270399995.0
2006-03-13 08:19:00,90.32,90.32,90.273,90.278,315100003.0
2006-03-13 08:20:00,90.297,90.297,90.261,90.261,127099998.0
2006-03-13 08:21:00,90.292,90.306,90.274,90.291,121500001.0
2006-03-13 08:22:00,90.307,90.321,90.294,90.297,102599999.0
2006-03-13 08:23:00,90.315,90.326,90.296,90.317,150099999.0
2006-03-13 08:24:00,90.317,90.317,90.281,90.281,285599999.0
2006-03-13 08:25:00,90.304,90.312,90.287,90.299,95600000.0
2006-03-13 08:26:00,90.292,90.314,90.286,90.306,248700001.0
2006-03-13 08:27:00,90.284,90.307,90.277,90.298,441999996.0
2006-03-13 08:28:00,90.276,90.315,90.276,90.315,265700000.0
2006-03-13 08:29:00,90.301,90.325,90.3,90.315,151400000.0
2006-03-13 08:30:00,90.323,90.327,90.298,90.302,247100000.0
2006-03-13 08:31:00,90.319,90.328,90.298,90.32,162600001.0
2006-03-13 08:32:00,90.311,90.311,90.295,90.295,45100000.0
2006-03-13 08:33:00,90.292,90.31,90.283,90.283,156700003.0
2006-03-13 08:34:00,90.302,90.304,90.275,90.282,285999998.0
2006-03-13 08:35:00,90.28,90.3,90.279,90.3,136200002.0
2006-03-13 08:36:00,90.296,90.306,90.277,90.281,386899990.0
2006-03-13 08:37:00,90.295,90.299,90.274,90.279,252099999.0
2006-03-13 08:38:00,90.277,90.306,90.274,90.306,175399997.0
2006-03-13 08:39:00,90.283,90.312,90.283,90.302,322999994.0
2006-03-13 08:40:00,90.285,90.298,90.276,90.289,194399998.0
2006-03-13 08:41:00,90.274,90.294,90.272,90.286,166600002.0
2006-03-13 08:42:00,90.287,90.296,90.269,90.28,272199999.0
2006-03-13 08:43:00,90.27,90.297,90.269,90.297,312299998.0
2006-03-13 08:44:00,90.305,90.305,90.27,90.27,224500001.0
2006-03-13 08:45:00,90.302,90.308,90.285,90.296,219800002.0
2006-03-13 08:46:00,90.302,90.304,90.281,90.282,188600000.0
2006-03-13 08:47:00,90.3,90.306,90.283,90.283,178599998.0
2006-03-13 08:48:00,90.299,90.311,90.286,90.288,257799998.0
2006-03-13 08:49:00,90.302,90.303,90.285,90.292,175800001.0
2006-03-13 08:50:00,90.265,90.299,90.265,90.287,223000003.0
2006-03-13 08:51:00,90.27,90.295,90.241,90.27,355600005.0
2006-03-13 08:52:00,90.273,90.292,90.272,90.276,92200000.0
2006-03-13 08:53:00,90.286,90.299,90.266,90.293,220500000.0
2006-03-13 08:54:00,90.284,90.306,90.283,90.297,166700000.0
2006-03-13 08:55:00,90.278,90.305,90.278,90.295,190700001.0
2006-03-13 08:56:00,90.29,90.306,90.274,90.292,346499995.0
2006-03-13 08:57:00,90.295,90.308,90.28,90.296,270699999.0
2006-03-13 08:58:00,90.308,90.308,90.282,90.286,198500000.0
2006-03-13 08:59:00,90.278,90.31,90.278,90.31,152399995.0
2006-03-13 09:00:00,90.32,90.325,90.292,90.317,347699995.0
2006-03-13 09:01:00,90.312,90.315,90.292,90.292,200200000.0
2006-03-13 09:02:00,90.3,90.315,90.293,90.31,320500002.0
2006-03-13 09:03:00,90.295,90.307,90.277,90.302,244600001.0
2006-03-13 09:04:00,90.297,90.313,90.28,90.291,201299999.0
2006-03-13 09:05:00,90.309,90.309,90.27,90.28,208300004.0
2006-03-13 09:06:00,90.302,90.305,90.274,90.274,228299999.0
2006-03-13 09:07:00,90.3,90.319,90.288,90.295,285199997.0
2006-03-13 09:08:00,90.279,90.325,90.279,90.315,282799995.0
2006-03-13 09:09:00,90.305,90.329,90.301,90.323,274800004.0
2006-03-13 09:10:00,90.323,90.335,90.312,90.313,297099997.0
2006-03-13 09:11:00,90.321,90.336,90.315,90.321,288400001.0
2006-03-13 09:12:00,90.307,90.325,90.299,90.322,225100004.0
2006-03-13 09:13:00,90.304,90.323,90.302,90.313,180399998.0
2006-03-13 09:14:00,90.309,90.309,90.286,90.286,116399997.0
2006-03-13 09:15:00,90.314,90.329,90.301,90.301,183700002.0
2006-03-13 09:16:00,90.324,90.355,90.324,90.33,167000000.0
2006-03-13 09:17:00,90.338,90.35,90.32,90.329,194199999.0
2006-03-13 09:18:00,90.343,90.357,90.325,90.331,157999998.0
2006-03-13 09:19:00,90.346,90.353,90.319,90.331,280800003.0
2006-03-13 09:20:00,90.345,90.366,90.337,90.35,350199998.0
2006-03-13 09:21:00,90.324,90.345,90.32,90.336,234800002.0
2006-03-13 09:22:00,90.335,90.346,90.319,90.328,254200001.0
2006-03-13 09:23:00,90.318,90.337,90.317,90.334,213599994.0
2006-03-13 09:24:00,90.333,90.333,90.303,90.316,189900001.0
2006-03-13 09:25:00,90.317,90.333,90.297,90.312,264499999.0
2006-03-13 09:26:00,90.318,90.324,90.303,90.311,14800000.0
2006-03-13 09:27:00,90.318,90.318,90.284,90.29,212799999.0
2006-03-13 09:28:00,90.301,90.301,90.276,90.284,321400002.0
2006-03-13 09:29:00,90.306,90.306,90.28,90.284,188599998.0
2006-03-13 09:30:00,90.293,90.295,90.271,90.286,146499998.0
2006-03-13 09:31:00,90.292,90.292,90.274,90.274,117599999.0
2006-03-13 09:32:00,90.269,90.307,90.269,90.307,221099999.0
2006-03-13 09:33:00,90.306,90.306,90.274,90.303,184699998.0
2006-03-13 09:34:00,90.284,90.317,90.284,90.306,189600000.0
2006-03-13 09:35:00,90.288,90.322,90.288,90.305,167099997.0
2006-03-13 09:36:00,90.317,90.368,90.315,90.348,279700000.0
2006-03-13 09:37:00,90.383,90.434,90.376,90.403,251900001.0
2006-03-13 09:38:00,90.42,90.426,90.397,90.419,208599998.0
2006-03-13 09:39:00,90.402,90.426,90.402,90.417,246600000.0
2006-03-13 09:40:00,90.423,90.423,90.396,90.396,154900000.0
2006-03-13 09:41:00,90.4,90.414,90.385,90.401,177900000.0
2006-03-13 09:42:00,90.397,90.409,90.368,90.399,262199994.0
2006-03-13 09:43:00,90.413,90.413,90.387,90.405,154000000.0
2006-03-13 09:44:00,90.397,90.408,90.377,90.382,209499999.0
2006-03-13 09:45:00,90.4,90.405,90.373,90.374,256500000.0
2006-03-13 09:46:00,90.375,90.392,90.373,90.392,195399997.0
2006-03-13 09:47:00,90.376,90.401,90.374,90.389,244499995.0
2006-03-13 09:48:00,90.377,90.398,90.371,90.398,222200000.0
2006-03-13 09:49:00,90.398,90.403,90.374,90.374,253300002.0
2006-03-13 09:50:00,90.389,90.414,90.377,90.387,300700003.0
2006-03-13 09:51:00,90.4,90.417,90.384,90.389,243000003.0
2006-03-13 09:52:00,90.397,90.407,90.382,90.387,247799999.0
2006-03-13 09:53:00,90.375,90.393,90.357,90.373,173000001.0
2006-03-13 09:54:00,90.368,90.391,90.362,90.391,175300000.0
2006-03-13 09:55:00,90.375,90.406,90.375,90.397,104700002.0
2006-03-13 09:56:00,90.381,90.414,90.381,90.414,221899995.0
2006-03-13 09:57:00,90.406,90.426,90.395,90.408,303099995.0
2006-03-13 09:58:00,90.371,90.418,90.371,90.418,111100002.0
2006-03-13 09:59:00,90.414,90.444,90.405,90.418,136299998.0
2006-03-13 10:00:00,90.404,90.428,90.404,90.428,93099998.0
2006-03-13 10:01:00,90.421,90.437,90.39,90.39,256800002.0
2006-03-13 10:02:00,90.411,90.438,90.411,90.413,356800000.0
2006-03-13 10:03:00,90.423,90.433,90.409,90.411,313500003.0
2006-03-13 10:04:00,90.416,90.444,90.407,90.444,221300001.0
2006-03-13 10:05:00,90.423,90.452,90.413,90.43,139300000.0
2006-03-13 10:06:00,90.431,90.461,90.431,90.461,241599996.0
2006-03-13 10:07:00,90.423,90.441,90.415,90.418,186800004.0
2006-03-13 10:08:00,90.431,90.453,90.413,90.433,162199998.0
2006-03-13 10:09:00,90.458,90.46,90.441,90.441,194200001.0
2006-03-13 10:10:00,90.42,90.443,90.416,90.426,306100003.0
2006-03-13 10:11:00,90.414,90.446,90.414,90.446,149199996.0
2006-03-13 10:12:00,90.423,90.441,90.404,90.422,286499995.0
2006-03-13 10:13:00,90.42,90.436,90.407,90.42,332999999.0
2006-03-13 10:14:00,90.433,90.433,90.41,90.424,196899999.0
2006-03-13 10:15:00,90.422,90.434,90.403,90.418,255999998.0
2006-03-13 10:16:00,90.393,90.444,90.393,90.444,297000004.0
2006-03-13 10:17:00,90.441,90.442,90.41,90.41,116199999.0
2006-03-13 10:18:00,90.418,90.442,90.418,90.43,256299996.0
2006-03-13 10:19:00,90.421,90.445,90.421,90.443,260500002.0
2006-03-13 10:20:00,90.435,90.454,90.414,90.454,276999999.0
2006-03-13 10:21:00,90.444,90.475,90.443,90.455,250199998.0
2006-03-13 10:22:00,90.461,90.476,90.448,90.451,249699998.0
2006-03-13 10:23:00,90.449,90.455,90.427,90.427,176700000.0
2006-03-13 10:24:00,90.42,90.453,90.415,90.453,70299999.0
2006-03-13 10:25:00,90.439,90.454,90.434,90.447,230199993.0
2006-03-13 10:26:00,90.439,90.456,90.428,90.444,320299999.0
2006-03-13 10:27:00,90.429,90.45,90.429,90.436,215599997.0
2006-03-13 10:28:00,90.426,90.434,90.406,90.417,140899998.0
2006-03-13 10:29:00,90.418,90.443,90.414,90.434,169899997.0
2006-03-13 10:30:00,90.413,90.43,90.403,90.419,125600002.0
2006-03-13 10:31:00,90.408,90.425,90.373,90.415,219600001.0
2006-03-13 10:32:00,90.419,90.419,90.392,90.413,175099999.0
2006-03-13 10:33:00,90.418,90.418,90.39,90.391,195300001.0
2006-03-13 10:34:00,90.394,90.415,90.391,90.406,209399997.0
2006-03-13 10:35:00,90.415,90.438,90.404,90.424,200199996.0
2006-03-13 10:36:00,90.409,90.431,90.389,90.415,335700000.0
2006-03-13 10:37:00,90.391,90.42,90.387,90.42,270699998.0
2006-03-13 10:38:00,90.416,90.421,90.398,90.398,213599999.0
2006-03-13 10:39:00,90.428,90.439,90.41,90.421,123899999.0
2006-03-13 10:40:00,90.438,90.455,90.421,90.434,231600001.0
2006-03-13 10:41:00,90.438,90.452,90.418,90.431,165999998.0
2006-03-13 10:42:00,90.411,90.437,90.405,90.424,223300000.0
2006-03-13 10:43:00,90.411,90.411,90.373,90.392,270299998.0
2006-03-13 10:44:00,90.413,90.413,90.373,90.373,209300002.0
2006-03-13 10:45:00,90.396,90.414,90.394,90.41,379800001.0
2006-03-13 10:46:00,90.399,90.399,90.361,90.372,199799998.0
2006-03-13 10:47:00,90.366,90.378,90.35,90.37,212999998.0
2006-03-13 10:48:00,90.347,90.36,90.334,90.355,234100002.0
2006-03-13 10:49:00,90.365,90.365,90.337,90.34,128900001.0
2006-03-13 10:50:00,90.353,90.362,90.332,90.345,232300001.0
2006-03-13 10:51:00,90.343,90.353,90.326,90.336,229800002.0
2006-03-13 10:52:00,90.34,90.35,90.322,90.33,153500003.0
2006-03-13 10:53:00,90.353,90.358,90.335,90.335,241000003.0
2006-03-13 10:54:00,90.324,90.352,90.302,90.345,255599998.0
2006-03-13 10:55:00,90.344,90.349,90.323,90.337,322799996.0
2006-03-13 10:56:00,90.345,90.345,90.318,90.332,216100000.0
2006-03-13 10:57:00,90.337,90.357,90.325,90.325,228200001.0
2006-03-13 10:58:00,90.32,90.321,90.286,90.307,408999996.0
2006-03-13 10:59:00,90.3,90.327,90.299,90.313,268299998.0
2006-03-13 11:00:00,90.318,90.326,90.297,90.297,114800001.0
2006-03-13 11:01:00,90.319,90.329,90.284,90.311,241899997.0
2006-03-13 11:02:00,90.31,90.31,90.28,90.28,274999997.0
2006-03-13 11:03:00,90.285,90.299,90.273,90.292,181299997.0
2006-03-13 11:04:00,90.292,90.292,90.269,90.274,188499998.0
2006-03-13 11:05:00,90.276,90.309,90.273,90.303,393599995.0
2006-03-13 11:06:00,90.308,90.328,90.302,90.328,239799998.0
2006-03-13 11:07:00,90.312,90.33,90.307,90.32,99200001.0
2006-03-13 11:08:00,90.294,90.324,90.294,90.318,181600000.0
2006-03-13 11:09:00,90.301,90.319,90.294,90.307,276899999.0
2006-03-13 11:10:00,90.285,90.31,90.285,90.305,200499998.0
2006-03-13 11:11:00,90.278,90.325,90.278,90.325,336400002.0
2006-03-13 11:12:00,90.327,90.335,90.309,90.325,202400001.0
2006-03-13 11:13:00,90.304,90.327,90.298,90.318,249499996.0
2006-03-13 11:14:00,90.315,90.315,90.285,90.287,360599997.0
2006-03-13 11:15:00,90.289,90.314,90.289,90.312,456499999.0
2006-03-13 11:16:00,90.313,90.326,90.302,90.317,188700002.0
2006-03-13 11:17:00,90.299,90.316,90.289,90.297,399799998.0
2006-03-13 11:18:00,90.316,90.335,90.304,90.315,315000001.0
2006-03-13 11:19:00,90.316,90.34,90.316,90.335,126100002.0
2006-03-13 11:20:00,90.335,90.34,90.312,90.33,244199997.0
2006-03-13 11:21:00,90.318,90.335,90.303,90.327,276199999.0
2006-03-13 11:22:00,90.325,90.33,90.31,90.318,102599998.0
2006-03-13 11:23:00,90.314,90.336,90.313,90.33,188999998.0
2006-03-13 11:24:00,90.32,90.34,90.317,90.34,240600004.0
2006-03-13 11:25:00,90.34,90.34,90.312,90.319,207499998.0
2006-03-13 11:26:00,90.325,90.337,90.311,90.325,346900000.0
2006-03-13 11:27:00,90.318,90.335,90.308,90.332,226900003.0
2006-03-13 11:28:00,90.34,90.34,90.304,90.306,87400000.0
2006-03-13 11:29:00,90.325,90.33,90.297,90.314,228699999.0
2006-03-13 11:30:00,90.308,90.33,90.304,90.33,270699999.0
2006-03-13 11:31:00,90.327,90.327,90.294,90.296,218300000.0
2006-03-13 11:32:00,90.314,90.328,90.299,90.319,400300000.0
2006-03-13 11:33:00,90.296,90.318,90.28,90.28,188599996.0
2006-03-13 11:34:00,90.31,90.328,90.29,90.31,333200006.0
2006-03-13 11:35:00,90.304,90.34,90.304,90.34,133400002.0
2006-03-13 11:36:00,90.318,90.337,90.314,90.331,302900002.0
2006-03-13 11:37:00,90.316,90.338,90.309,90.312,275799996.0
2006-03-13 11:38:00,90.328,90.343,90.315,90.327,222099999.0
2006-03-13 11:39:00,90.326,90.348,90.326,90.335,239799999.0
2006-03-13 11:40:00,90.331,90.338,90.305,90.324,396400002.0
2006-03-13 11:41:00,90.34,90.34,90.312,90.318,450299999.0
2006-03-13 11:42:00,90.327,90.34,90.313,90.327,178800001.0
2006-03-13 11:43:00,90.308,90.335,90.305,90.327,178499999.0
2006-03-13 11:44:00,90.325,90.33,90.31,90.318,319099999.0
2006-03-13 11:45:00,90.311,90.332,90.31,90.32,213799996.0
2006-03-13 11:46:00,90.302,90.307,90.285,90.295,152299994.0
2006-03-13 11:47:00,90.304,90.312,90.283,90.293,278999998.0
2006-03-13 11:48:00,90.294,90.303,90.27,90.279,294100003.0
2006-03-13 11:49:00,90.276,90.282,90.25,90.25,289000001.0
2006-03-13 11:50:00,90.263,90.278,90.244,90.263,243500001.0
2006-03-13 11:51:00,90.265,90.288,90.264,90.285,165699999.0
2006-03-13 11:52:00,90.278,90.29,90.267,90.288,282900000.0
2006-03-13 11:53:00,90.28,90.295,90.272,90.29,291600002.0
2006-03-13 11:54:00,90.267,90.286,90.258,90.274,204999998.0
2006-03-13 11:55:00,90.273,90.28,90.256,90.257,127299999.0
2006-03-13 11:56:00,90.273,90.288,90.269,90.269,154199997.0
2006-03-13 11:57:00,90.265,90.291,90.265,90.291,260100002.0
2006-03-13 11:58:00,90.29,90.299,90.269,90.277,249900002.0
2006-03-13 11:59:00,90.297,90.313,90.283,90.288,284599995.0
2006-03-13 12:00:00,90.302,90.302,90.263,90.279,218899997.0
2006-03-13 12:01:00,90.277,90.284,90.258,90.265,182600000.0
2006-03-13 12:02:00,90.284,90.302,90.245,90.285,234899998.0
2006-03-13 12:03:00,90.294,90.298,90.275,90.284,226900000.0
2006-03-13 12:04:00,90.267,90.288,90.263,90.288,237700000.0
2006-03-13 12:05:00,90.272,90.29,90.271,90.285,189900000.0
2006-03-13 12:06:00,90.268,90.29,90.262,90.29,243000001.0
2006-03-13 12:07:00,90.28,90.28,90.254,90.254,308199994.0
2006-03-13 12:08:00,90.265,90.27,90.251,90.254,188599998.0
2006-03-13 12:09:00,90.251,90.275,90.25,90.265,278700001.0
2006-03-13 12:10:00,90.25,90.27,90.25,90.265,300000001.0
2006-03-13 12:11:00,90.256,90.256,90.231,90.236,214800001.0
2006-03-13 12:12:00,90.238,90.251,90.22,90.22,229699994.0
2006-03-13 12:13:00,90.235,90.248,90.209,90.229,205999998.0
2006-03-13 12:14:00,90.242,90.248,90.224,90.235,243899996.0
2006-03-13 12:15:00,90.236,90.25,90.214,90.245,241499996.0
2006-03-13 12:16:00,90.218,90.241,90.216,90.228,249700001.0
2006-03-13 12:17:00,90.228,90.245,90.21,90.21,162099999.0
2006-03-13 12:18:00,90.219,90.246,90.213,90.238,278400002.0
2006-03-13 12:19:00,90.245,90.25,90.23,90.23,248999998.0
2006-03-13 12:20:00,90.243,90.245,90.222,90.225,219300001.0
2006-03-13 12:21:00,90.228,90.258,90.213,90.23,379699997.0
2006-03-13 12:22:00,90.222,90.243,90.222,90.24,92800000.0
2006-03-13 12:23:00,90.222,90.236,90.203,90.22,129900003.0
2006-03-13 12:24:00,90.226,90.242,90.216,90.224,268499999.0
2006-03-13 12:25:00,90.2,90.23,90.2,90.22,143299996.0
2006-03-13 12:26:00,90.219,90.235,90.213,90.235,156200001.0
2006-03-13 12:27:00,90.208,90.224,90.202,90.218,220199999.0
2006-03-13 12:28:00,90.2,90.227,90.2,90.224,392499995.0
2006-03-13 12:29:00,90.211,90.228,90.201,90.228,326100001.0
2006-03-13 12:30:00,90.216,90.223,90.196,90.197,208200000.0
2006-03-13 12:31:00,90.215,90.231,90.201,90.222,169400000.0
2006-03-13 12:32:00,90.225,90.237,90.212,90.222,243600003.0
2006-03-13 12:33:00,90.222,90.237,90.209,90.219,109500002.0
2006-03-13 12:34:00,90.229,90.23,90.208,90.214,220999995.0
2006-03-13 12:35:00,90.235,90.247,90.221,90.233,160099999.0
2006-03-13 12:36:00,90.245,90.248,90.226,90.248,249500001.0
2006-03-13 12:37:00,90.237,90.256,90.237,90.256,63600000.0
2006-03-13 12:38:00,90.26,90.26,90.242,90.249,261599995.0
2006-03-13 12:39:00,90.247,90.258,90.229,90.241,122000001.0
2006-03-13 12:40:00,90.258,90.261,90.238,90.252,276699998.0
2006-03-13 12:41:00,90.23,90.25,90.23,90.25,164800001.0
2006-03-13 12:42:00,90.233,90.274,90.233,90.274,103700000.0
2006-03-13 12:43:00,90.269,90.28,90.259,90.275,219799999.0
2006-03-13 12:44:00,90.263,90.281,90.259,90.259,113000000.0
2006-03-13 12:45:00,90.263,90.293,90.259,90.293,357200002.0
2006-03-13 12:46:00,90.278,90.301,90.269,90.287,228999999.0
2006-03-13 12:47:00,90.267,90.29,90.267,90.285,216200000.0
2006-03-13 12:48:00,90.29,90.308,90.28,90.286,326699997.0
2006-03-13 12:49:00,90.307,90.307,90.277,90.295,337799996.0
2006-03-13 12:50:00,90.273,90.301,90.273,90.292,210200002.0
2006-03-13 12:51:00,90.285,90.29,90.265,90.278,245700004.0
2006-03-13 12:52:00,90.285,90.296,90.272,90.275,122199998.0
2006-03-13 12:53:00,90.268,90.292,90.226,90.262,54299999.0
2006-03-13 12:54:00,90.282,90.29,90.26,90.27,149000001.0
2006-03-13 12:55:00,90.259,90.289,90.259,90.289,26999999.0
2006-03-13 12:56:00,90.274,90.292,90.249,90.274,125600002.0
2006-03-13 12:57:00,90.28,90.297,90.28,90.297,85199997.0
2006-03-13 12:58:00,90.294,90.294,90.269,90.269,276999997.0
2006-03-13 12:59:00,90.275,90.3,90.265,90.265,237099998.0
2006-03-13 13:00:00,90.27,90.292,90.264,90.282,389300000.0
2006-03-13 13:01:00,90.295,90.307,90.271,90.284,226700000.0
2006-03-13 13:02:00,90.31,90.31,90.278,90.278,216499999.0
2006-03-13 13:03:00,90.29,90.302,90.278,90.287,96500000.0
2006-03-13 13:04:00,90.297,90.322,90.296,90.304,153900000.0
2006-03-13 13:05:00,90.305,90.323,90.298,90.313,195799999.0
2006-03-13 13:06:00,90.292,90.32,90.292,90.299,217699995.0
2006-03-13 13:07:00,90.308,90.316,90.277,90.277,370000000.0
2006-03-13 13:08:00,90.288,90.31,90.285,90.295,203900000.0
2006-03-13 13:09:00,90.285,90.31,90.285,90.305,217299998.0
2006-03-13 13:10:00,90.292,90.313,90.292,90.313,165200001.0
2006-03-13 13:11:00,90.298,90.318,90.287,90.293,268699997.0
2006-03-13 13:12:00,90.3,90.325,90.298,90.32,341099999.0
2006-03-13 13:13:00,90.303,90.325,90.303,90.315,169599997.0
2006-03-13 13:14:00,90.293,90.31,90.28,90.287,171000000.0
2006-03-13 13:15:00,90.308,90.316,90.286,90.286,180999997.0
2006-03-13 13:16:00,90.293,90.313,90.287,90.298,232300001.0
2006-03-13 13:17:00,90.295,90.314,90.255,90.31,185500000.0
2006-03-13 13:18:00,90.302,90.32,90.298,90.318,206200001.0
2006-03-13 13:19:00,90.315,90.326,90.303,90.306,415700002.0
2006-03-13 13:20:00,90.325,90.325,90.31,90.31,67800000.0
2006-03-13 13:21:00,90.324,90.342,90.308,90.321,184000002.0
2006-03-13 13:22:00,90.32,90.349,90.317,90.327,258900001.0
2006-03-13 13:23:00,90.313,90.355,90.313,90.355,282099997.0
2006-03-13 13:24:00,90.341,90.356,90.335,90.345,156800001.0
2006-03-13 13:25:00,90.331,90.35,90.327,90.345,244600000.0
2006-03-13 13:26:00,90.348,90.348,90.322,90.331,345399996.0
2006-03-13 13:27:00,90.325,90.351,90.318,90.335,133499998.0
2006-03-13 13:28:00,90.341,90.346,90.319,90.325,301299999.0
2006-03-13 13:29:00,90.34,90.358,90.328,90.358,213000002.0
2006-03-13 13:30:00,90.343,90.357,90.322,90.352,138499998.0
2006-03-13 13:31:00,90.356,90.368,90.343,90.355,239199997.0
2006-03-13 13:32:00,90.358,90.366,90.341,90.351,148500000.0
2006-03-13 13:33:00,90.35,90.365,90.344,90.358,166299999.0
2006-03-13 13:34:00,90.335,90.352,90.329,90.346,123199998.0
2006-03-13 13:35:00,90.345,90.355,90.316,90.355,268400001.0
2006-03-13 13:36:00,90.351,90.363,90.336,90.349,241300001.0
2006-03-13 13:37:00,90.353,90.364,90.337,90.337,283500001.0
2006-03-13 13:38:00,90.365,90.372,90.34,90.34,83100001.0
2006-03-13 13:39:00,90.372,90.373,90.347,90.361,105799998.0
2006-03-13 13:40:00,90.357,90.37,90.345,90.365,220099997.0
2006-03-13 13:41:00,90.366,90.398,90.354,90.379,191599999.0
2006-03-13 13:42:00,90.402,90.407,90.379,90.39,255399997.0
2006-03-13 13:43:00,90.407,90.407,90.385,90.387,223899997.0
2006-03-13 13:44:00,90.408,90.408,90.388,90.388,197000001.0
2006-03-13 13:45:00,90.392,90.414,90.387,90.407,201399996.0
2006-03-13 13:46:00,90.409,90.414,90.389,90.397,118300001.0
2006-03-13 13:47:00,90.39,90.428,90.39,90.423,264500002.0
2006-03-13 13:48:00,90.402,90.422,90.393,90.411,132300000.0
2006-03-13 13:49:00,90.398,90.417,90.394,90.407,140299998.0
2006-03-13 13:50:00,90.381,90.4,90.366,90.383,352300001.0
2006-03-13 13:51:00,90.377,90.392,90.365,90.383,60300000.0
2006-03-13 13:52:00,90.36,90.385,90.36,90.382,240299999.0
2006-03-13 13:53:00,90.367,90.395,90.367,90.39,346399992.0
2006-03-13 13:54:00,90.387,90.395,90.368,90.381,287999999.0
2006-03-13 13:55:00,90.373,90.386,90.363,90.372,51600000.0
2006-03-13 13:56:00,90.372,90.373,90.349,90.349,223700000.0
2006-03-13 13:57:00,90.344,90.35,90.321,90.33,359599997.0
2006-03-13 13:58:00,90.334,90.351,90.32,90.335,136800001.0
2006-03-13 13:59:00,90.323,90.337,90.304,90.317,167900000.0
2006-03-13 14:00:00,90.312,90.338,90.312,90.333,244999997.0
2006-03-13 14:01:00,90.335,90.356,90.328,90.343,227400000.0
2006-03-13 14:02:00,90.34,90.362,90.332,90.34,263099998.0
2006-03-13 14:03:00,90.349,90.349,90.327,90.327,156600002.0
2006-03-13 14:04:00,90.345,90.373,90.338,90.357,361599999.0
2006-03-13 14:05:00,90.347,90.365,90.34,90.358,157899997.0
2006-03-13 14:06:00,90.345,90.376,90.345,90.37,244099999.0
2006-03-13 14:07:00,90.367,90.369,90.34,90.34,207300001.0
2006-03-13 14:08:00,90.355,90.364,90.329,90.332,155999998.0
2006-03-13 14:09:00,90.345,90.345,90.322,90.322,241399999.0
2006-03-13 14:10:00,90.333,90.349,90.322,90.336,195900002.0
2006-03-13 14:11:00,90.332,90.34,90.307,90.321,170099998.0
2006-03-13 14:12:00,90.336,90.352,90.326,90.345,195400000.0
2006-03-13 14:13:00,90.346,90.361,90.34,90.354,247799997.0
2006-03-13 14:14:00,90.348,90.36,90.342,90.355,53900000.0
2006-03-13 14:15:00,90.352,90.366,90.334,90.35,194200001.0
2006-03-13 14:16:00,90.355,90.367,90.34,90.348,107199998.0
2006-03-13 14:17:00,90.361,90.362,90.334,90.334,177900000.0
2006-03-13 14:18:00,90.344,90.36,90.328,90.353,295299998.0
2006-03-13 14:19:00,90.352,90.367,90.342,90.343,176599997.0
2006-03-13 14:20:00,90.365,90.383,90.354,90.364,240499998.0
2006-03-13 14:21:00,90.396,90.42,90.39,90.407,222499997.0
2006-03-13 14:22:00,90.411,90.423,90.391,90.409,262599998.0
2006-03-13 14:23:00,90.415,90.43,90.394,90.405,260499996.0
2006-03-13 14:24:00,90.414,90.435,90.406,90.433,272900000.0
2006-03-13 14:25:00,90.431,90.445,90.414,90.437,232200000.0
2006-03-13 14:26:00,90.435,90.445,90.417,90.42,138599999.0
2006-03-13 14:27:00,90.422,90.447,90.414,90.421,366199996.0
2006-03-13 14:28:00,90.436,90.436,90.405,90.405,66800000.0
2006-03-13 14:29:00,90.43,90.43,90.407,90.418,377599999.0
2006-03-13 14:30:00,90.418,90.443,90.398,90.433,196000000.0
2006-03-13 14:31:00,90.438,90.448,90.382,90.426,255300001.0
2006-03-13 14:32:00,90.418,90.437,90.402,90.415,184100000.0
2006-03-13 14:33:00,90.43,90.46,90.43,90.46,165800002.0
2006-03-13 14:34:00,90.465,90.474,90.427,90.431,161500003.0
2006-03-13 14:35:00,90.445,90.46,90.435,90.44,263399998.0
2006-03-13 14:36:00,90.447,90.461,90.425,90.435,154599998.0
2006-03-13 14:37:00,90.442,90.459,90.438,90.458,138400000.0
2006-03-13 14:38:00,90.451,90.457,90.422,90.44,231499998.0
2006-03-13 14:39:00,90.447,90.447,90.415,90.417,331300001.0
2006-03-13 14:40:00,90.45,90.457,90.434,90.455,296099999.0
2006-03-13 14:41:00,90.452,90.454,90.429,90.436,182399999.0
2006-03-13 14:42:00,90.434,90.45,90.428,90.442,155399999.0
2006-03-13 14:43:00,90.45,90.45,90.421,90.435,204900001.0
2006-03-13 14:44:00,90.447,90.458,90.427,90.448,220799998.0
2006-03-13 14:45:00,90.445,90.462,90.426,90.453,374700000.0
2006-03-13 14:46:00,90.449,90.458,90.427,90.445,220799998.0
2006-03-13 14:47:00,90.443,90.458,90.418,90.452,185399999.0
2006-03-13 14:48:00,90.457,90.457,90.43,90.442,168699998.0
2006-03-13 14:49:00,90.44,90.461,90.412,90.43,216000003.0
2006-03-13 14:50:00,90.426,90.464,90.426,90.455,321499998.0
2006-03-13 14:51:00,90.454,90.454,90.426,90.426,276999999.0
2006-03-13 14:52:00,90.426,90.449,90.422,90.427,286399999.0
2006-03-13 14:53:00,90.433,90.447,90.417,90.422,225400002.0
2006-03-13 14:54:00,90.421,90.443,90.412,90.442,260200002.0
2006-03-13 14:55:00,90.446,90.45,90.423,90.423,201900000.0
2006-03-13 14:56:00,90.443,90.447,90.42,90.434,280199998.0
2006-03-13 14:57:00,90.437,90.45,90.421,90.448,283000003.0
2006-03-13 14:58:00,90.453,90.456,90.429,90.44,234100000.0
2006-03-13 14:59:00,90.45,90.467,90.418,90.46,210699995.0
2006-03-13 15:00:00,90.473,90.479,90.461,90.461,142399997.0
2006-03-13 15:01:00,90.478,90.478,90.454,90.465,218099997.0
2006-03-13 15:02:00,90.457,90.483,90.456,90.483,193300002.0
2006-03-13 15:03:00,90.473,90.473,90.444,90.444,81399999.0
2006-03-13 15:04:00,90.461,90.472,90.444,90.459,197999999.0
2006-03-13 15:05:00,90.472,90.48,90.452,90.48,193800000.0
2006-03-13 15:06:00,90.46,90.475,90.46,90.475,72800001.0
2006-03-13 15:07:00,90.455,90.471,90.455,90.469,56900000.0
2006-03-13 15:08:00,90.443,90.46,90.438,90.45,81599998.0
2006-03-13 15:09:00,90.454,90.456,90.444,90.456,38700000.0
2006-03-13 15:10:00,90.444,90.468,90.44,90.442,310999996.0
2006-03-13 15:11:00,90.439,90.46,90.439,90.46,92700001.0
2006-03-13 15:12:00,90.462,90.462,90.432,90.446,196300000.0
2006-03-13 15:13:00,90.437,90.452,90.43,90.442,217599999.0
2006-03-13 15:14:00,90.445,90.462,90.439,90.44,246200002.0
2006-03-13 15:15:00,90.456,90.464,90.434,90.453,211700000.0
2006-03-13 15:16:00,90.439,90.467,90.439,90.456,270599999.0
2006-03-13 15:17:00,90.464,90.469,90.447,90.454,328200000.0
2006-03-13 15:18:00,90.456,90.468,90.444,90.452,155300001.0
2006-03-13 15:19:00,90.468,90.468,90.432,90.432,226500001.0
2006-03-13 15:20:00,90.456,90.487,90.44,90.472,238600000.0
2006-03-13 15:21:00,90.471,90.492,90.46,90.492,165100001.0
2006-03-13 15:22:00,90.461,90.483,90.424,90.474,251999998.0
2006-03-13 15:23:00,90.468,90.471,90.448,90.448,362500002.0
2006-03-13 15:24:00,90.455,90.466,90.441,90.463,303300000.0
2006-03-13 15:25:00,90.46,90.463,90.432,90.446,136900002.0
2006-03-13 15:26:00,90.469,90.49,90.457,90.47,187400002.0
2006-03-13 15:27:00,90.483,90.509,90.478,90.501,412900005.0
2006-03-13 15:28:00,90.481,90.495,90.471,90.491,203800002.0
2006-03-13 15:29:00,90.473,90.498,90.473,90.489,107899999.0
2006-03-13 15:30:00,90.495,90.5,90.478,90.478,80700000.0
2006-03-13 15:31:00,90.483,90.496,90.466,90.482,116099999.0
2006-03-13 15:32:00,90.481,90.503,90.478,90.492,346000000.0
2006-03-13 15:33:00,90.497,90.506,90.485,90.498,166899999.0
2006-03-13 15:34:00,90.498,90.5,90.466,90.482,230299999.0
2006-03-13 15:35:00,90.482,90.504,90.475,90.477,177700002.0
2006-03-13 15:36:00,90.505,90.516,90.491,90.506,173199999.0
2006-03-13 15:37:00,90.485,90.513,90.485,90.505,166800002.0
2006-03-13 15:38:00,90.499,90.507,90.481,90.486,181099996.0
2006-03-13 15:39:00,90.491,90.505,90.477,90.494,186800001.0
2006-03-13 15:40:00,90.48,90.495,90.48,90.495,39000002.0
2006-03-13 15:41:00,90.495,90.495,90.472,90.479,184599996.0
2006-03-13 15:42:00,90.495,90.506,90.48,90.492,260199998.0
2006-03-13 15:43:00,90.503,90.512,90.488,90.505,329500005.0
2006-03-13 15:44:00,90.502,90.515,90.478,90.503,196099999.0
2006-03-13 15:45:00,90.494,90.51,90.49,90.505,196699997.0
2006-03-13 15:46:00,90.491,90.505,90.484,90.497,68399999.0
2006-03-13 15:47:00,90.475,90.504,90.475,90.494,253399996.0
2006-03-13 15:48:00,90.495,90.5,90.48,90.48,278300001.0
2006-03-13 15:49:00,90.491,90.5,90.459,90.459,184599997.0
2006-03-13 15:50:00,90.454,90.472,90.447,90.45,288800001.0
2006-03-13 15:51:00,90.472,90.478,90.452,90.457,237900005.0
2006-03-13 15:52:00,90.482,90.482,90.449,90.45,341599998.0
2006-03-13 15:53:00,90.467,90.478,90.451,90.473,174100000.0
2006-03-13 15:54:00,90.47,90.482,90.447,90.464,247399998.0
2006-03-13 15:55:00,90.492,90.52,90.49,90.52,187299998.0
2006-03-13 15:56:00,90.519,90.532,90.481,90.512,232099994.0
2006-03-13 15:57:00,90.499,90.518,90.497,90.512,316100003.0
2006-03-13 15:58:00,90.497,90.515,90.483,90.5,200300000.0
2006-03-13 15:59:00,90.512,90.515,90.479,90.5,157600001.0
2006-03-13 16:00:00,90.483,90.504,90.483,90.5,296599999.0
2006-03-13 16:01:00,90.479,90.497,90.475,90.497,183899998.0
2006-03-13 16:02:00,90.507,90.508,90.482,90.488,277000007.0
2006-03-13 16:03:00,90.503,90.512,90.483,90.512,367299998.0
2006-03-13 16:04:00,90.49,90.515,90.483,90.484,430400000.0
2006-03-13 16:05:00,90.503,90.514,90.483,90.497,254499999.0
2006-03-13 16:06:00,90.517,90.53,90.496,90.517,306800003.0
2006-03-13 16:07:00,90.515,90.535,90.514,90.528,273899995.0
2006-03-13 16:08:00,90.523,90.535,90.516,90.535,180600000.0
2006-03-13 16:09:00,90.534,90.54,90.513,90.513,84800001.0
2006-03-13 16:10:00,90.524,90.524,90.503,90.503,312899998.0
2006-03-13 16:11:00,90.518,90.522,90.501,90.51,153300002.0
2006-03-13 16:12:00,90.522,90.528,90.505,90.515,75500001.0
2006-03-13 16:13:00,90.465,90.531,90.465,90.52,188999999.0
2006-03-13 16:14:00,90.51,90.526,90.497,90.526,188200000.0
2006-03-13 16:15:00,90.515,90.528,90.496,90.515,231800001.0
2006-03-13 16:16:00,90.516,90.516,90.48,90.48,245699998.0
2006-03-13 16:17:00,90.488,90.516,90.463,90.491,182099997.0
2006-03-13 16:18:00,90.509,90.515,90.49,90.496,291700004.0
2006-03-13 16:19:00,90.52,90.52,90.496,90.496,156000005.0
2006-03-13 16:20:00,90.497,90.519,90.49,90.519,212099998.0
2006-03-13 16:21:00,90.507,90.528,90.505,90.528,303800003.0
2006-03-13 16:22:00,90.518,90.531,90.508,90.529,153800001.0
2006-03-13 16:23:00,90.505,90.528,90.497,90.518,330800000.0
2006-03-13 16:24:00,90.522,90.524,90.497,90.503,150200002.0
2006-03-13 16:25:00,90.519,90.519,90.49,90.506,126100001.0
2006-03-13 16:26:00,90.501,90.517,90.485,90.502,49999999.0
2006-03-13 16:27:00,90.498,90.51,90.482,90.505,277499996.0
2006-03-13 16:28:00,90.495,90.522,90.495,90.522,107000000.0
2006-03-13 16:29:00,90.518,90.533,90.501,90.501,270399997.0
2006-03-13 16:30:00,90.507,90.524,90.496,90.517,92199999.0
2006-03-13 16:31:00,90.499,90.515,90.477,90.504,211400000.0
2006-03-13 16:32:00,90.495,90.516,90.48,90.494,158699999.0
2006-03-13 16:33:00,90.488,90.514,90.488,90.506,136199998.0
2006-03-13 16:34:00,90.483,90.511,90.483,90.502,197500000.0
2006-03-13 16:35:00,90.503,90.507,90.486,90.488,254499996.0
2006-03-13 16:36:00,90.51,90.512,90.485,90.49,254399999.0
2006-03-13 16:37:00,90.503,90.509,90.48,90.49,294000000.0
2006-03-13 16:38:00,90.502,90.506,90.484,90.488,292799999.0
2006-03-13 16:39:00,90.497,90.497,90.471,90.479,105199999.0
2006-03-13 16:40:00,90.469,90.483,90.454,90.477,118199998.0
2006-03-13 16:41:00,90.49,90.5,90.47,90.488,367700002.0
2006-03-13 16:42:00,90.488,90.505,90.47,90.493,191899996.0
2006-03-13 16:43:00,90.494,90.512,90.478,90.481,335499997.0
2006-03-13 16:44:00,90.502,90.503,90.476,90.477,156199999.0
2006-03-13 16:45:00,90.486,90.492,90.47,90.47,311099999.0
2006-03-13 16:46:00,90.492,90.496,90.468,90.472,205599999.0
2006-03-13 16:47:00,90.479,90.49,90.456,90.472,218799994.0
2006-03-13 16:48:00,90.462,90.481,90.446,90.466,312700000.0
2006-03-13 16:49:00,90.463,90.473,90.444,90.45,212499996.0
2006-03-13 16:50:00,90.466,90.466,90.444,90.444,136799999.0
2006-03-13 16:51:00,90.453,90.467,90.431,90.457,339199996.0
2006-03-13 16:52:00,90.435,90.473,90.435,90.471,281400003.0
2006-03-13 16:53:00,90.481,90.49,90.461,90.464,175999997.0
2006-03-13 16:54:00,90.48,90.486,90.462,90.464,213600000.0
2006-03-13 16:55:00,90.473,90.476,90.443,90.443,324499995.0
2006-03-13 16:56:00,90.456,90.471,90.447,90.463,244099996.0
2006-03-13 16:57:00,90.456,90.473,90.448,90.469,211700002.0
2006-03-13 16:58:00,90.457,90.484,90.456,90.475,144599999.0
2006-03-13 16:59:00,90.444,90.474,90.444,90.463,330099998.0
2006-03-13 17:00:00,90.443,90.47,90.443,90.462,180099999.0
2006-03-13 17:01:00,90.467,90.476,90.443,90.454,260099996.0
2006-03-13 17:02:00,90.456,90.471,90.445,90.464,247600003.0
2006-03-13 17:03:00,90.454,90.459,90.434,90.438,197599998.0
2006-03-13 17:04:00,90.457,90.457,90.422,90.422,86499999.0
2006-03-13 17:05:00,90.438,90.463,90.438,90.455,283300002.0
2006-03-13 17:06:00,90.438,90.47,90.433,90.465,277600000.0
2006-03-13 17:07:00,90.458,90.471,90.446,90.459,163400000.0
2006-03-13 17:08:00,90.457,90.475,90.445,90.461,154999998.0
2006-03-13 17:09:00,90.473,90.483,90.45,90.473,207800002.0
2006-03-13 17:10:00,90.471,90.471,90.45,90.458,280200002.0
2006-03-13 17:11:00,90.459,90.473,90.448,90.463,220100004.0
2006-03-13 17:12:00,90.453,90.476,90.451,90.467,225799998.0
2006-03-13 17:13:00,90.459,90.473,90.439,90.47,265499999.0
2006-03-13 17:14:00,90.45,90.482,90.442,90.482,362800001.0
2006-03-13 17:15:00,90.472,90.476,90.452,90.452,298199999.0
2006-03-13 17:16:00,90.445,90.477,90.444,90.477,78799999.0
2006-03-13 17:17:00,90.459,90.479,90.455,90.473,169899999.0
2006-03-13 17:18:00,90.456,90.478,90.456,90.478,208600000.0
2006-03-13 17:19:00,90.475,90.498,90.468,90.473,378600005.0
2006-03-13 17:20:00,90.481,90.513,90.481,90.512,227800000.0
2006-03-13 17:21:00,90.514,90.514,90.49,90.49,180499999.0
2006-03-13 17:22:00,90.525,90.529,90.5,90.5,292400000.0
2006-03-13 17:23:00,90.524,90.524,90.491,90.506,223900002.0
2006-03-13 17:24:00,90.511,90.511,90.494,90.494,31100000.0
2006-03-13 17:25:00,90.488,90.508,90.484,90.495,186000002.0
2006-03-13 17:26:00,90.505,90.515,90.494,90.494,129200001.0
2006-03-13 17:27:00,90.509,90.512,90.49,90.49,208900001.0
2006-03-13 17:28:00,90.519,90.524,90.502,90.509,226900003.0
2006-03-13 17:29:00,90.531,90.551,90.524,90.528,231399997.0
2006-03-13 17:30:00,90.517,90.546,90.517,90.538,233600000.0
2006-03-13 17:31:00,90.53,90.554,90.511,90.534,279600004.0
2006-03-13 17:32:00,90.565,90.57,90.542,90.563,301699998.0
2006-03-13 17:33:00,90.556,90.556,90.529,90.543,177299997.0
2006-03-13 17:34:00,90.552,90.561,90.534,90.545,267999996.0
2006-03-13 17:35:00,90.563,90.568,90.546,90.549,224100003.0
2006-03-13 17:36:00,90.557,90.573,90.551,90.564,290000001.0
2006-03-13 17:37:00,90.566,90.568,90.533,90.542,183600001.0
2006-03-13 17:38:00,90.555,90.571,90.551,90.565,188000000.0
2006-03-13 17:39:00,90.565,90.565,90.545,90.545,88000000.0
2006-03-13 17:40:00,90.562,90.569,90.54,90.556,206800000.0
2006-03-13 17:41:00,90.56,90.598,90.558,90.582,207299999.0
2006-03-13 17:42:00,90.563,90.582,90.561,90.577,269900001.0
2006-03-13 17:43:00,90.552,90.581,90.552,90.579,250600001.0
2006-03-13 17:44:00,90.566,90.588,90.561,90.575,174699998.0
2006-03-13 17:45:00,90.582,90.597,90.575,90.588,213299999.0
2006-03-13 17:46:00,90.582,90.582,90.555,90.555,96200000.0
2006-03-13 17:47:00,90.575,90.584,90.546,90.546,291100001.0
2006-03-13 17:48:00,90.563,90.563,90.545,90.545,98600000.0
2006-03-13 17:49:00,90.542,90.575,90.535,90.552,333800001.0
2006-03-13 17:50:00,90.553,90.553,90.527,90.537,343199999.0
2006-03-13 17:51:00,90.542,90.542,90.516,90.521,172700002.0
2006-03-13 17:52:00,90.525,90.55,90.525,90.55,231500000.0
2006-03-13 17:53:00,90.553,90.564,90.538,90.559,250800001.0
2006-03-13 17:54:00,90.553,90.553,90.529,90.541,232099997.0
2006-03-13 17:55:00,90.553,90.557,90.531,90.535,204599999.0
2006-03-13 17:56:00,90.553,90.561,90.532,90.547,67499998.0
2006-03-13 17:57:00,90.543,90.543,90.501,90.501,225799998.0
2006-03-13 17:58:00,90.505,90.507,90.484,90.485,104700000.0
2006-03-13 17:59:00,90.488,90.516,90.488,90.509,208900000.0
2006-03-13 18:00:00,90.502,90.53,90.501,90.53,219899999.0
2006-03-13 18:01:00,90.515,90.551,90.512,90.53,2004999994.0
2006-03-13 18:02:00,90.53,90.54,90.53,90.54,2074599979.0
2006-03-13 18:03:00,90.55,90.55,90.53,90.53,2074599979.0
2006-03-13 18:04:00,90.52,90.55,90.52,90.54,2074599979.0
2006-03-13 18:05:00,90.53,90.54,90.52,90.52,2074599979.0
2006-03-13 18:06:00,90.466,90.5,90.457,90.482,2074599979.0
2006-03-13 18:07:00,90.53,90.53,90.52,90.52,1913199997.0
2006-03-13 18:08:00,90.51,90.54,90.5,90.53,1913199997.0
2006-03-13 18:09:00,90.52,90.53,90.52,90.53,1913199997.0
2006-03-13 18:10:00,90.515,90.532,90.5,90.525,1913199997.0
2006-03-13 18:11:00,90.496,90.53,90.489,90.514,1155699995.0
2006-03-13 18:12:00,90.516,90.516,90.479,90.479,1369599998.0
2006-03-13 18:13:00,90.484,90.517,90.476,90.506,1863599992.0
2006-03-13 18:14:00,90.51,90.53,90.51,90.51,1171600009.0
2006-03-13 18:15:00,90.52,90.52,90.51,90.52,1171600009.0
2006-03-13 18:16:00,90.53,90.53,90.53,90.53,1171600009.0
2006-03-13 18:17:00,90.493,90.505,90.471,90.471,1171600009.0
2006-03-13 18:18:00,90.493,90.513,90.475,90.483,1054199984.0
2006-03-13 18:19:00,90.502,90.521,90.496,90.517,2067100000.0
2006-03-13 18:20:00,90.519,90.532,90.495,90.501,1725499989.0
2006-03-13 18:21:00,90.526,90.537,90.503,90.522,1752999987.0
2006-03-13 18:22:00,90.528,90.542,90.517,90.538,1306699999.0
2006-03-13 18:23:00,90.55,90.55,90.54,90.54,1929599998.0
2006-03-13 18:24:00,90.55,90.56,90.54,90.56,1929599998.0
2006-03-13 18:25:00,90.483,90.521,90.483,90.506,1929599998.0
2006-03-13 18:27:00,90.513,90.526,90.497,90.514,1419699997.0
2006-03-13 18:28:00,90.524,90.547,90.511,90.513,1697699997.0
2006-03-13 18:29:00,90.513,90.536,90.495,90.536,1152399994.0
2006-03-13 18:30:00,90.54,90.547,90.519,90.535,967199997.0
2006-03-13 18:31:00,90.532,90.554,90.526,90.543,1434299999.0
2006-03-13 18:32:00,90.553,90.566,90.543,90.547,1780500002.0
2006-03-13 18:33:00,90.51,90.52,90.5,90.5,1811300002.0
2006-03-13 18:34:00,90.539,90.558,90.524,90.551,1811300002.0
2006-03-13 18:35:00,90.53,90.545,90.512,90.53,1522099992.0
2006-03-13 18:36:00,90.529,90.557,90.529,90.536,942999999.0
2006-03-13 18:37:00,90.543,90.557,90.518,90.55,936799996.0
2006-03-13 18:38:00,90.534,90.562,90.516,90.532,910599987.0
2006-03-13 18:39:00,90.53,90.555,90.524,90.543,998100001.0
2006-03-13 18:40:00,90.546,90.563,90.528,90.543,1559999995.0
2006-03-13 18:41:00,90.547,90.562,90.528,90.536,930000004.0
2006-03-13 18:42:00,90.534,90.555,90.518,90.535,1344499989.0
2006-03-13 18:43:00,90.517,90.538,90.511,90.527,539499998.0
2006-03-13 18:44:00,90.528,90.542,90.512,90.512,980699999.0
2006-03-13 18:45:00,90.508,90.541,90.508,90.526,715999995.0
2006-03-13 18:46:00,90.515,90.54,90.513,90.527,912699996.0
2006-03-13 18:47:00,90.527,90.539,90.515,90.521,212799997.0
2006-03-13 18:48:00,90.523,90.548,90.523,90.533,495299997.0
2006-03-13 18:49:00,90.531,90.536,90.51,90.52,829700001.0
2006-03-13 18:50:00,90.53,90.54,90.512,90.522,791900005.0
2006-03-13 18:51:00,90.53,90.557,90.53,90.552,1210599992.0
2006-03-13 18:52:00,90.546,90.556,90.516,90.53,1530099993.0
2006-03-13 18:53:00,90.54,90.544,90.509,90.517,1507100015.0
2006-03-13 18:54:00,90.504,90.525,90.493,90.511,1520800004.0
2006-03-13 18:55:00,90.508,90.534,90.499,90.525,1813699991.0
2006-03-13 18:56:00,90.514,90.537,90.513,90.528,283100002.0
2006-03-13 18:57:00,90.529,90.54,90.515,90.518,469100000.0
2006-03-13 18:58:00,90.512,90.536,90.507,90.518,1079600004.0
2006-03-13 18:59:00,90.512,90.54,90.512,90.525,1104000001.0
2006-03-13 19:00:00,90.51,90.528,90.505,90.522,282300001.0
2006-03-13 19:01:00,90.527,90.537,90.504,90.504,477399994.0
2006-03-13 19:02:00,90.507,90.527,90.504,90.523,196299999.0
2006-03-13 19:03:00,90.526,90.534,90.506,90.506,541599995.0
2006-03-13 19:04:00,90.518,90.528,90.5,90.508,393199998.0
2006-03-13 19:05:00,90.522,90.523,90.5,90.502,465100001.0
2006-03-13 19:06:00,90.512,90.516,90.48,90.48,1049999998.0
2006-03-13 19:07:00,90.492,90.521,90.484,90.501,1332899994.0
2006-03-13 19:08:00,90.484,90.522,90.484,90.507,1559000009.0
2006-03-13 19:09:00,90.514,90.518,90.483,90.505,846500002.0
2006-03-13 19:10:00,90.523,90.527,90.508,90.521,248399997.0
2006-03-13 19:11:00,90.511,90.519,90.487,90.503,498500002.0
2006-03-13 19:12:00,90.49,90.515,90.49,90.515,210200000.0
2006-03-13 19:13:00,90.494,90.507,90.479,90.497,464599998.0
2006-03-13 19:14:00,90.506,90.518,90.492,90.494,361199997.0
2006-03-13 19:15:00,90.501,90.511,90.483,90.499,867300005.0
2006-03-13 19:16:00,90.505,90.517,90.491,90.504,538599998.0
2006-03-13 19:17:00,90.504,90.517,90.479,90.5,710700004.0
2006-03-13 19:18:00,90.479,90.5,90.472,90.49,679099996.0
2006-03-13 19:19:00,90.485,90.5,90.462,90.477,1333499990.0
2006-03-13 19:20:00,90.51,90.523,90.489,90.508,743100004.0
2006-03-13 19:21:00,90.508,90.526,90.484,90.515,731600003.0
2006-03-13 19:22:00,90.513,90.526,90.505,90.513,225600000.0
2006-03-13 19:23:00,90.513,90.539,90.51,90.513,1612299994.0
2006-03-13 19:24:00,90.535,90.552,90.522,90.543,822899994.0
2006-03-13 19:25:00,90.548,90.548,90.518,90.523,962699992.0
2006-03-13 19:26:00,90.516,90.545,90.508,90.53,1974799983.0
2006-03-13 19:27:00,90.534,90.534,90.506,90.51,1317299995.0
2006-03-13 19:28:00,90.526,90.531,90.5,90.512,987499995.0
2006-03-13 19:29:00,90.523,90.528,90.501,90.505,232999998.0
2006-03-13 19:30:00,90.52,90.524,90.499,90.511,905000000.0
2006-03-13 19:31:00,90.502,90.512,90.477,90.496,555600001.0
2006-03-13 19:32:00,90.51,90.52,90.488,90.495,1180600007.0
2006-03-13 19:33:00,90.487,90.512,90.485,90.495,698599998.0
2006-03-13 19:34:00,90.494,90.505,90.473,90.476,1106500002.0
2006-03-13 19:35:00,90.486,90.497,90.459,90.475,855299987.0
2006-03-13 19:36:00,90.478,90.498,90.47,90.495,616299995.0
2006-03-13 19:37:00,90.505,90.515,90.492,90.492,280899999.0
2006-03-13 19:38:00,90.504,90.513,90.483,90.483,858200003.0
2006-03-13 19:39:00,90.495,90.506,90.473,90.476,748600001.0
2006-03-13 19:40:00,90.495,90.504,90.475,90.475,882099993.0
2006-03-13 19:41:00,90.486,90.506,90.475,90.495,1143500007.0
2006-03-13 19:42:00,90.479,90.504,90.479,90.488,823999999.0
2006-03-13 19:43:00,90.473,90.497,90.471,90.49,479999996.0
2006-03-13 19:44:00,90.483,90.498,90.467,90.475,736099994.0
2006-03-13 19:45:00,90.467,90.492,90.467,90.484,358700002.0
2006-03-13 19:46:00,90.468,90.499,90.468,90.499,594899999.0
2006-03-13 19:47:00,90.504,90.511,90.481,90.498,329999998.0
2006-03-13 19:48:00,90.49,90.515,90.481,90.498,1249599998.0
2006-03-13 19:49:00,90.487,90.503,90.479,90.488,698700003.0
2006-03-13 19:50:00,90.48,90.5,90.471,90.49,655399996.0
2006-03-13 19:51:00,90.474,90.506,90.474,90.5,610100000.0
2006-03-13 19:52:00,90.486,90.51,90.486,90.502,469200002.0
2006-03-13 19:53:00,90.503,90.509,90.484,90.484,749999984.0
2006-03-13 19:54:00,90.489,90.506,90.483,90.495,710999996.0
2006-03-13 19:55:00,90.498,90.506,90.479,90.487,259700001.0
2006-03-13 19:56:00,90.51,90.514,90.484,90.495,373000000.0
2006-03-13 19:57:00,90.512,90.512,90.473,90.491,592100002.0
2006-03-13 19:58:00,90.492,90.517,90.489,90.512,1065899991.0
2006-03-13 19:59:00,90.508,90.508,90.48,90.488,858500010.0
2006-03-13 20:00:00,90.503,90.503,90.483,90.483,389499996.0
2006-03-13 20:01:00,90.499,90.505,90.475,90.476,468600000.0
2006-03-13 20:02:00,90.473,90.497,90.47,90.493,513000001.0
2006-03-13 20:03:00,90.479,90.5,90.472,90.5,410599996.0
2006-03-13 20:04:00,90.5,90.503,90.479,90.49,614500000.0
2006-03-13 20:05:00,90.49,90.509,90.481,90.493,466600000.0
2006-03-13 20:06:00,90.462,90.494,90.448,90.469,763000000.0
2006-03-13 20:07:00,90.484,90.498,90.465,90.476,389199997.0
2006-03-13 20:08:00,90.484,90.498,90.465,90.492,618100004.0
2006-03-13 20:09:00,90.477,90.509,90.477,90.495,360299999.0
2006-03-13 20:10:00,90.499,90.505,90.476,90.481,776800008.0
2006-03-13 20:11:00,90.498,90.509,90.464,90.487,1183099990.0
2006-03-13 20:12:00,90.497,90.518,90.477,90.492,1567200006.0
2006-03-13 20:13:00,90.495,90.507,90.48,90.499,1203600007.0
2006-03-13 20:14:00,90.482,90.513,90.479,90.505,608000000.0
2006-03-13 20:15:00,90.494,90.524,90.493,90.522,994499999.0
2006-03-13 20:16:00,90.52,90.542,90.511,90.53,1257399998.0
2006-03-13 20:17:00,90.513,90.533,90.51,90.525,299300000.0
2006-03-13 20:18:00,90.528,90.528,90.502,90.505,222000002.0
2006-03-13 20:19:00,90.507,90.538,90.499,90.536,1485599995.0
2006-03-13 20:20:00,90.542,90.552,90.52,90.52,1345499991.0
2006-03-13 20:21:00,90.52,90.538,90.512,90.534,479600002.0
2006-03-13 20:22:00,90.517,90.541,90.513,90.515,868899998.0
2006-03-13 20:23:00,90.533,90.546,90.516,90.518,1056799990.0
2006-03-13 20:24:00,90.512,90.538,90.511,90.538,514599998.0
2006-03-13 20:25:00,90.539,90.539,90.5,90.5,558099997.0
2006-03-13 20:26:00,90.524,90.527,90.504,90.504,497299999.0
2006-03-13 20:27:00,90.525,90.538,90.503,90.53,1113600003.0
2006-03-13 20:28:00,90.528,90.541,90.514,90.519,1944399990.0
2006-03-13 20:29:00,90.71,90.71,90.68,90.68,1386199996.0
2006-03-13 20:30:00,90.67,90.68,90.66,90.66,1386199996.0
2006-03-13 20:31:00,90.527,90.541,90.518,90.532,1386199996.0
2006-03-13 20:32:00,90.521,90.535,90.508,90.525,2143199997.0
2006-03-13 20:33:00,90.518,90.53,90.491,90.53,711200003.0
2006-03-13 20:34:00,90.53,90.535,90.503,90.508,310799997.0
2006-03-13 20:35:00,90.508,90.524,90.492,90.512,710199997.0
2006-03-13 20:36:00,90.5,90.52,90.491,90.518,478399998.0
2006-03-13 20:37:00,90.518,90.525,90.494,90.504,567300000.0
2006-03-13 20:38:00,90.514,90.543,90.51,90.54,1464900004.0
2006-03-13 20:39:00,90.527,90.551,90.525,90.536,1159799997.0
2006-03-13 20:40:00,90.511,90.533,90.498,90.53,1880799992.0
2006-03-13 20:41:00,90.518,90.542,90.514,90.529,855999992.0
2006-03-13 20:42:00,90.528,90.54,90.509,90.53,1060599997.0
2006-03-13 20:43:00,90.524,90.556,90.524,90.537,501999995.0
2006-03-13 20:44:00,90.528,90.545,90.518,90.523,1201499993.0
2006-03-13 20:45:00,90.535,90.547,90.519,90.519,1189499996.0
2006-03-13 20:46:00,90.543,90.544,90.512,90.512,799099998.0
2006-03-13 20:47:00,90.533,90.553,90.517,90.533,1345599991.0
2006-03-13 20:48:00,90.556,90.562,90.534,90.54,835899997.0
2006-03-13 20:49:00,90.549,90.575,90.548,90.565,884800007.0
2006-03-13 20:50:00,90.556,90.577,90.551,90.568,888899999.0
2006-03-13 20:51:00,90.574,90.582,90.553,90.554,651400002.0
2006-03-13 20:52:00,90.565,90.579,90.551,90.57,585099996.0
2006-03-13 20:53:00,90.555,90.568,90.537,90.562,1555100000.0
2006-03-13 20:54:00,90.547,90.574,90.541,90.569,434200001.0
2006-03-13 20:55:00,90.554,90.57,90.542,90.562,1007800002.0
2006-03-13 20:56:00,90.555,90.565,90.538,90.55,1052600006.0
2006-03-13 20:57:00,90.545,90.576,90.539,90.561,1533299987.0
2006-03-13 20:58:00,90.65,90.67,90.65,90.66,740300002.0
2006-03-13 20:59:00,90.65,90.66,90.63,90.64,740300002.0
2006-03-13 21:00:00,90.65,90.65,90.62,90.63,740300002.0
2006-03-13 21:01:00,90.62,90.63,90.62,90.63,740300002.0
2006-03-13 21:02:00,90.52,90.548,90.512,90.548,740300002.0
2006-03-13 21:03:00,90.537,90.549,90.528,90.543,803899999.0
2006-03-13 21:04:00,90.526,90.545,90.522,90.537,417700000.0
2006-03-13 21:05:00,90.51,90.54,90.51,90.54,329800002.0
2006-03-13 21:06:00,90.52,90.538,90.515,90.519,595000001.0
2006-03-13 21:07:00,90.514,90.547,90.514,90.547,600700001.0
2006-03-13 21:08:00,90.527,90.554,90.517,90.544,536599998.0
2006-03-13 21:09:00,90.545,90.55,90.528,90.53,240200002.0
2006-03-13 21:10:00,90.552,90.568,90.542,90.542,315799994.0
2006-03-13 21:11:00,90.545,90.573,90.545,90.573,359099993.0
2006-03-13 21:12:00,90.547,90.578,90.547,90.566,469799996.0
2006-03-13 21:13:00,90.572,90.588,90.558,90.561,1009499997.0
2006-03-13 21:14:00,90.575,90.588,90.555,90.581,919199990.0
2006-03-13 21:15:00,90.581,90.586,90.555,90.566,1151500004.0
2006-03-13 21:16:00,90.564,90.59,90.554,90.583,649600000.0
2006-03-13 21:17:00,90.57,90.584,90.547,90.582,1229899993.0
2006-03-13 21:18:00,90.583,90.583,90.557,90.567,902500000.0
2006-03-13 21:19:00,90.582,90.595,90.564,90.587,1046799998.0
2006-03-13 21:20:00,90.599,90.61,90.58,90.581,1498699993.0
2006-03-13 21:21:00,90.594,90.619,90.585,90.604,1746199995.0
2006-03-13 21:22:00,90.611,90.645,90.603,90.616,1596699997.0
2006-03-13 21:23:00,90.63,90.658,90.603,90.658,926499998.0
2006-03-13 21:24:00,90.646,90.658,90.629,90.642,952199995.0
2006-03-13 21:25:00,90.629,90.665,90.626,90.66,1390899998.0
2006-03-13 21:26:00,90.649,90.675,90.648,90.665,452599998.0
2006-03-13 21:27:00,90.654,90.679,90.647,90.673,557999992.0
2006-03-13 21:28:00,90.682,90.696,90.676,90.693,332100000.0
2006-03-13 21:29:00,90.694,90.694,90.66,90.662,547100004.0
2006-03-13 21:30:00,90.666,90.666,90.625,90.635,485099994.0
2006-03-13 21:31:00,90.631,90.662,90.631,90.66,337799998.0
2006-03-13 21:32:00,90.66,90.66,90.617,90.635,1365499992.0
2006-03-13 21:33:00,90.637,90.662,90.636,90.644,210300005.0
2006-03-13 21:34:00,90.653,90.679,90.64,90.66,449799999.0
2006-03-13 21:35:00,90.654,90.667,90.632,90.647,456800001.0
2006-03-13 21:36:00,90.611,90.634,90.607,90.62,137499998.0
2006-03-13 21:37:00,90.61,90.622,90.592,90.605,358299999.0
2006-03-13 21:38:00,90.618,90.632,90.605,90.61,525299996.0
2006-03-13 21:39:00,90.626,90.636,90.61,90.624,148799999.0
2006-03-13 21:40:00,90.616,90.639,90.613,90.626,443299997.0
2006-03-13 21:41:00,90.605,90.623,90.591,90.609,417999996.0
2006-03-13 21:42:00,90.62,90.62,90.583,90.583,640999992.0
2006-03-13 21:43:00,90.611,90.62,90.584,90.601,659999999.0
2006-03-13 21:44:00,90.623,90.627,90.591,90.611,1560099998.0
2006-03-13 21:45:00,90.616,90.627,90.588,90.588,917099993.0
2006-03-13 21:46:00,90.595,90.634,90.595,90.603,454300003.0
2006-03-13 21:47:00,90.626,90.662,90.626,90.652,729100000.0
2006-03-13 21:48:00,90.645,90.658,90.631,90.645,317399996.0
2006-03-13 21:49:00,90.653,90.664,90.635,90.638,775199992.0
2006-03-13 21:50:00,90.644,90.665,90.644,90.662,144799999.0
2006-03-13 21:51:00,90.652,90.672,90.64,90.64,422299999.0
2006-03-13 21:52:00,90.635,90.669,90.63,90.654,746899994.0
2006-03-13 21:53:00,90.64,90.653,90.623,90.637,293399998.0
2006-03-13 21:54:00,90.637,90.637,90.604,90.604,214599997.0
2006-03-13 21:55:00,90.615,90.627,90.601,90.615,261499999.0
2006-03-13 21:56:00,90.635,90.635,90.613,90.62,653300000.0
2006-03-13 21:57:00,90.621,90.634,90.609,90.63,238699999.0
2006-03-13 21:58:00,90.638,90.655,90.631,90.648,171399999.0
2006-03-13 21:59:00,90.649,90.649,90.607,90.616,586799998.0
2006-03-13 22:00:00,90.63,90.63,90.585,90.596,508099997.0
2006-03-13 22:01:00,90.612,90.619,90.592,90.606,954799997.0
2006-03-13 22:02:00,90.598,90.634,90.589,90.622,1179799996.0
2006-03-13 22:03:00,90.626,90.643,90.611,90.614,326400000.0
2006-03-13 22:04:00,90.635,90.635,90.603,90.615,776900005.0
2006-03-13 22:05:00,90.613,90.634,90.601,90.626,405799998.0
2006-03-13 22:06:00,90.622,90.622,90.59,90.59,100100000.0
2006-03-13 22:07:00,90.611,90.612,90.594,90.597,241000002.0
2006-03-13 22:08:00,90.616,90.616,90.58,90.58,122299999.0
2006-03-13 22:09:00,90.594,90.613,90.589,90.608,354700000.0
2006-03-13 22:10:00,90.6,90.62,90.58,90.605,192199998.0
2006-03-13 22:11:00,90.6,90.625,90.591,90.615,365199996.0
2006-03-13 22:12:00,90.617,90.631,90.587,90.605,451000002.0
2006-03-13 22:13:00,90.604,90.622,90.59,90.622,528299997.0
2006-03-13 22:14:00,90.608,90.628,90.606,90.626,216800001.0
2006-03-13 22:15:00,90.604,90.621,90.59,90.606,693800000.0
2006-03-13 22:16:00,90.604,90.609,90.582,90.582,468300000.0
2006-03-13 22:17:00,90.606,90.632,90.591,90.615,84200000.0
2006-03-13 22:18:00,90.631,90.64,90.606,90.606,223600001.0
2006-03-13 22:19:00,90.615,90.617,90.591,90.591,313599998.0
2006-03-13 22:20:00,90.615,90.615,90.596,90.603,158099994.0
2006-03-13 22:21:00,90.587,90.61,90.587,90.605,161300004.0
2006-03-13 22:22:00,90.611,90.618,90.587,90.587,514799996.0
2006-03-13 22:23:00,90.608,90.62,90.593,90.596,146799998.0
2006-03-13 22:24:00,90.597,90.611,90.586,90.611,162500001.0
2006-03-13 22:25:00,90.602,90.607,90.584,90.595,202099998.0
2006-03-13 22:26:00,90.585,90.601,90.565,90.582,194000004.0
2006-03-13 22:27:00,90.578,90.595,90.563,90.585,805100001.0
2006-03-13 22:28:00,90.583,90.587,90.562,90.562,294600000.0
2006-03-13 22:29:00,90.577,90.582,90.538,90.538,196799997.0
2006-03-13 22:30:00,90.554,90.588,90.554,90.588,528800000.0
2006-03-13 22:31:00,90.572,90.593,90.563,90.584,189899996.0
2006-03-13 22:32:00,90.576,90.581,90.555,90.555,177099997.0
2006-03-13 22:33:00,90.557,90.575,90.552,90.571,558299997.0
2006-03-13 22:34:00,90.57,90.57,90.536,90.536,478699997.0
2006-03-13 22:35:00,90.548,90.56,90.539,90.555,353699998.0
2006-03-13 22:36:00,90.56,90.563,90.54,90.54,484799996.0
2006-03-13 22:37:00,90.553,90.553,90.531,90.536,181800000.0
2006-03-13 22:38:00,90.553,90.553,90.529,90.531,248600001.0
2006-03-13 22:39:00,90.539,90.555,90.532,90.555,191500000.0
2006-03-13 22:40:00,90.555,90.557,90.535,90.535,400599999.0
2006-03-13 22:41:00,90.54,90.555,90.54,90.555,268899998.0
2006-03-13 22:42:00,90.553,90.567,90.54,90.56,170700001.0
2006-03-13 22:43:00,90.568,90.575,90.541,90.541,744100004.0
2006-03-13 22:44:00,90.537,90.554,90.526,90.547,552200003.0
2006-03-13 22:45:00,90.532,90.552,90.506,90.535,382600001.0
2006-03-13 22:46:00,90.538,90.553,90.519,90.535,322499999.0
2006-03-13 22:47:00,90.556,90.564,90.54,90.547,375199996.0
2006-03-13 22:48:00,90.548,90.57,90.527,90.555,698299996.0
2006-03-13 22:49:00,90.557,90.572,90.54,90.552,482299998.0
2006-03-13 22:50:00,90.552,90.568,90.53,90.55,267300001.0
2006-03-13 22:51:00,90.548,90.555,90.525,90.532,669900004.0
2006-03-13 22:52:00,90.542,90.557,90.534,90.547,187000000.0
2006-03-13 22:53:00,90.551,90.558,90.49,90.52,381699999.0
2006-03-13 22:54:00,90.538,90.557,90.521,90.532,224500000.0
2006-03-13 22:55:00,90.547,90.553,90.528,90.532,376999996.0
2006-03-13 22:56:00,90.527,90.548,90.522,90.542,233100004.0
2006-03-13 22:57:00,90.521,90.541,90.5,90.537,231599998.0
2006-03-13 22:58:00,90.542,90.559,90.533,90.544,136899999.0
2006-03-13 22:59:00,90.532,90.555,90.481,90.53,229700001.0
2006-03-13 23:00:00,90.551,90.568,90.545,90.562,249599998.0
2006-03-13 23:01:00,90.538,90.555,90.533,90.553,216699999.0
2006-03-13 23:02:00,90.564,90.57,90.547,90.556,198200001.0
2006-03-13 23:03:00,90.568,90.569,90.538,90.561,241899998.0
2006-03-13 23:04:00,90.545,90.55,90.522,90.528,69799998.0
2006-03-13 23:05:00,90.548,90.548,90.521,90.528,84500000.0
2006-03-13 23:06:00,90.536,90.544,90.515,90.522,221800004.0
2006-03-13 23:07:00,90.523,90.557,90.52,90.557,205800001.0
2006-03-13 23:08:00,90.551,90.559,90.53,90.535,323900001.0
2006-03-13 23:09:00,90.547,90.553,90.53,90.536,138099999.0
2006-03-13 23:10:00,90.536,90.553,90.535,90.548,39799999.0
2006-03-13 23:11:00,90.55,90.56,90.538,90.538,219599998.0
2006-03-13 23:12:00,90.543,90.543,90.517,90.527,257300001.0
2006-03-13 23:13:00,90.515,90.533,90.505,90.531,250699999.0
2006-03-13 23:14:00,90.545,90.545,90.519,90.52,262099996.0
2006-03-13 23:15:00,90.528,90.547,90.528,90.547,116399998.0
2006-03-13 23:16:00,90.521,90.558,90.521,90.558,166300001.0
2006-03-13 23:17:00,90.533,90.565,90.533,90.56,284500002.0
2006-03-13 23:18:00,90.557,90.557,90.535,90.537,91899998.0
2006-03-13 23:19:00,90.541,90.555,90.526,90.54,251800000.0
2006-03-13 23:20:00,90.541,90.559,90.535,90.559,205399998.0
2006-03-13 23:21:00,90.539,90.555,90.533,90.552,273400002.0
2006-03-13 23:22:00,90.537,90.55,90.52,90.54,162599997.0
2006-03-13 23:23:00,90.548,90.55,90.518,90.518,184400000.0
2006-03-13 23:24:00,90.542,90.552,90.526,90.526,191000001.0
2006-03-13 23:25:00,90.53,90.551,90.527,90.531,237599998.0
2006-03-13 23:26:00,90.52,90.545,90.52,90.545,159200000.0
2006-03-13 23:27:00,90.52,90.535,90.52,90.535,42000000.0
2006-03-13 23:28:00,90.545,90.545,90.52,90.52,198799996.0
2006-03-13 23:29:00,90.523,90.537,90.504,90.532,327099999.0
2006-03-13 23:30:00,90.528,90.54,90.519,90.535,155600000.0
2006-03-13 23:31:00,90.542,90.562,90.529,90.549,182800004.0
2006-03-13 23:32:00,90.557,90.566,90.545,90.546,248900001.0
2006-03-13 23:33:00,90.54,90.562,90.536,90.555,134100000.0
2006-03-13 23:34:00,90.534,90.548,90.514,90.537,220099997.0
2006-03-13 23:35:00,90.534,90.551,90.513,90.544,253299997.0
2006-03-13 23:36:00,90.553,90.555,90.533,90.538,248099999.0
2006-03-13 23:37:00,90.534,90.555,90.533,90.533,228700000.0
2006-03-13 23:38:00,90.536,90.553,90.527,90.547,255200000.0
2006-03-13 23:39:00,90.551,90.564,90.539,90.557,177599998.0
2006-03-13 23:40:00,90.538,90.559,90.531,90.553,254200000.0
2006-03-13 23:41:00,90.555,90.567,90.54,90.555,177499999.0
2006-03-13 23:42:00,90.544,90.545,90.519,90.519,165100000.0
2006-03-13 23:43:00,90.53,90.545,90.528,90.543,347099997.0
2006-03-13 23:44:00,90.508,90.54,90.499,90.54,317499997.0
2006-03-13 23:45:00,90.5,90.521,90.495,90.511,44199999.0
2006-03-13 23:46:00,90.516,90.529,90.506,90.514,73699999.0
2006-03-13 23:47:00,90.509,90.528,90.509,90.523,63500001.0
2006-03-13 23:48:00,90.51,90.539,90.51,90.539,160999995.0
2006-03-13 23:49:00,90.514,90.526,90.502,90.508,193200002.0
2006-03-13 23:50:00,90.504,90.531,90.504,90.524,270599996.0
2006-03-13 23:51:00,90.49,90.509,90.473,90.492,180199999.0
2006-03-13 23:52:00,90.48,90.507,90.48,90.507,179599996.0
2006-03-13 23:53:00,90.504,90.505,90.486,90.493,198000000.0
2006-03-13 23:54:00,90.489,90.508,90.48,90.508,264199998.0
2006-03-13 23:55:00,90.483,90.5,90.477,90.488,68399999.0
2006-03-13 23:56:00,90.487,90.487,90.463,90.463,214699995.0
2006-03-13 23:57:00,90.469,90.483,90.466,90.467,210799998.0
2006-03-13 23:58:00,90.475,90.475,90.453,90.472,183699999.0
2006-03-13 23:59:00,90.475,90.475,90.46,90.46,65499999.0
2006-03-14 00:00:00,90.458,90.48,90.455,90.456,247800000.0
2006-03-14 00:01:00,90.396,90.441,90.395,90.41,261700000.0
2006-03-14 00:02:00,90.44,90.45,90.415,90.435,179799997.0
2006-03-14 00:03:00,90.443,90.463,90.43,90.441,260399999.0
2006-03-14 00:04:00,90.435,90.464,90.426,90.438,369999996.0
2006-03-14 00:05:00,90.447,90.475,90.43,90.433,354799997.0
2006-03-14 00:06:00,90.416,90.469,90.416,90.456,260900001.0
2006-03-14 00:07:00,90.444,90.475,90.437,90.452,213300000.0
2006-03-14 00:08:00,90.441,90.47,90.43,90.449,262699998.0
2006-03-14 00:09:00,90.431,90.465,90.423,90.453,206299996.0
2006-03-14 00:10:00,90.423,90.455,90.418,90.455,102300000.0
2006-03-14 00:11:00,90.451,90.467,90.426,90.446,291600003.0
2006-03-14 00:12:00,90.444,90.463,90.424,90.424,284999998.0
2006-03-14 00:13:00,90.428,90.454,90.413,90.413,177200000.0
2006-03-14 00:14:00,90.424,90.451,90.411,90.443,272700000.0
2006-03-14 00:15:00,90.409,90.452,90.409,90.428,266600001.0
2006-03-14 00:16:00,90.426,90.447,90.402,90.418,243599998.0
2006-03-14 00:17:00,90.416,90.44,90.4,90.406,255700001.0
2006-03-14 00:18:00,90.449,90.457,90.414,90.421,202800000.0
2006-03-14 00:19:00,90.428,90.475,90.428,90.454,180299998.0
2006-03-14 00:20:00,90.417,90.473,90.413,90.441,265700000.0
2006-03-14 00:21:00,90.452,90.467,90.415,90.443,221400000.0
2006-03-14 00:22:00,90.439,90.465,90.422,90.462,318800000.0
2006-03-14 00:23:00,90.455,90.462,90.429,90.431,258500003.0
2006-03-14 00:24:00,90.457,90.47,90.422,90.45,220399996.0
2006-03-14 00:25:00,90.472,90.485,90.437,90.445,208899998.0
2006-03-14 00:26:00,90.468,90.486,90.457,90.464,250999999.0
2006-03-14 00:27:00,90.483,90.488,90.463,90.468,249199996.0
2006-03-14 00:28:00,90.487,90.495,90.467,90.467,171600001.0
2006-03-14 00:29:00,90.484,90.524,90.481,90.513,326000005.0
2006-03-14 00:30:00,90.5,90.527,90.495,90.527,118799999.0
2006-03-14 00:31:00,90.517,90.544,90.517,90.541,207699995.0
2006-03-14 00:32:00,90.521,90.54,90.511,90.535,174800000.0
2006-03-14 00:33:00,90.538,90.538,90.509,90.521,174899999.0
2006-03-14 00:34:00,90.523,90.526,90.482,90.482,122800000.0
2006-03-14 00:35:00,90.499,90.521,90.499,90.513,260600006.0
2006-03-14 00:36:00,90.512,90.514,90.487,90.508,171400001.0
2006-03-14 00:37:00,90.504,90.508,90.483,90.483,254299997.0
2006-03-14 00:38:00,90.483,90.513,90.481,90.494,242700000.0
2006-03-14 00:39:00,90.51,90.524,90.498,90.501,130200001.0
2006-03-14 00:40:00,90.517,90.517,90.488,90.491,190900000.0
2006-03-14 00:41:00,90.488,90.517,90.488,90.517,228299998.0
2006-03-14 00:42:00,90.512,90.512,90.484,90.484,274800001.0
2006-03-14 00:43:00,90.503,90.513,90.486,90.505,118700000.0
2006-03-14 00:44:00,90.489,90.517,90.489,90.51,226799999.0
2006-03-14 00:45:00,90.501,90.523,90.492,90.515,194899999.0
2006-03-14 00:46:00,90.497,90.516,90.494,90.505,125900001.0
2006-03-14 00:47:00,90.495,90.505,90.47,90.496,298899997.0
2006-03-14 00:48:00,90.503,90.508,90.481,90.481,253999999.0
2006-03-14 00:49:00,90.493,90.515,90.493,90.51,67400000.0
2006-03-14 00:50:00,90.498,90.51,90.491,90.493,102199998.0
2006-03-14 00:51:00,90.488,90.515,90.485,90.502,280399997.0
2006-03-14 00:52:00,90.501,90.515,90.489,90.515,201399999.0
2006-03-14 00:53:00,90.502,90.515,90.49,90.508,139799999.0
2006-03-14 00:54:00,90.513,90.515,90.481,90.481,189000002.0
2006-03-14 00:55:00,90.497,90.506,90.481,90.497,333300001.0
2006-03-14 00:56:00,90.49,90.5,90.473,90.484,191200000.0
2006-03-14 00:57:00,90.496,90.503,90.476,90.49,148899997.0
2006-03-14 00:58:00,90.497,90.51,90.484,90.502,114499999.0
2006-03-14 00:59:00,90.51,90.51,90.487,90.498,294599998.0
2006-03-14 01:00:00,90.482,90.515,90.482,90.505,186200001.0
2006-03-14 01:01:00,90.505,90.513,90.488,90.488,149800000.0
2006-03-14 01:02:00,90.502,90.514,90.478,90.5,197500000.0
2006-03-14 01:03:00,90.484,90.517,90.484,90.517,190699999.0
2006-03-14 01:04:00,90.502,90.525,90.498,90.51,135099998.0
2006-03-14 01:05:00,90.491,90.512,90.491,90.512,16800000.0
2006-03-14 01:06:00,90.512,90.52,90.492,90.5,207099999.0
2006-03-14 01:07:00,90.512,90.512,90.481,90.481,225399999.0
2006-03-14 01:08:00,90.496,90.522,90.496,90.501,223900002.0
2006-03-14 01:09:00,90.504,90.512,90.485,90.499,342500002.0
2006-03-14 01:10:00,90.491,90.513,90.475,90.488,357600001.0
2006-03-14 01:11:00,90.485,90.485,90.454,90.468,259700002.0
2006-03-14 01:12:00,90.474,90.481,90.449,90.467,319500000.0
2006-03-14 01:13:00,90.465,90.476,90.443,90.453,224599998.0
2006-03-14 01:14:00,90.457,90.459,90.428,90.428,141399999.0
2006-03-14 01:15:00,90.443,90.443,90.412,90.412,120300001.0
2006-03-14 01:16:00,90.423,90.43,90.4,90.4,193800001.0
2006-03-14 01:17:00,90.407,90.414,90.388,90.397,183599998.0
2006-03-14 01:18:00,90.423,90.438,90.41,90.422,145100001.0
2006-03-14 01:19:00,90.427,90.441,90.414,90.424,108900001.0
2006-03-14 01:20:00,90.435,90.454,90.418,90.427,183699998.0
2006-03-14 01:21:00,90.453,90.456,90.425,90.425,207700000.0
2006-03-14 01:22:00,90.431,90.449,90.426,90.445,212999997.0
2006-03-14 01:23:00,90.44,90.453,90.428,90.442,142100000.0
2006-03-14 01:24:00,90.447,90.451,90.425,90.425,173600001.0
2006-03-14 01:25:00,90.443,90.443,90.419,90.421,174699996.0
2006-03-14 01:26:00,90.425,90.44,90.415,90.434,197299999.0
2006-03-14 01:27:00,90.418,90.438,90.418,90.437,206899998.0
2006-03-14 01:28:00,90.435,90.44,90.417,90.42,220100003.0
2006-03-14 01:29:00,90.429,90.451,90.405,90.433,210600001.0
2006-03-14 01:30:00,90.453,90.462,90.424,90.437,120099999.0
2006-03-14 01:31:00,90.41,90.428,90.402,90.421,175399997.0
2006-03-14 01:32:00,90.393,90.41,90.387,90.408,97400000.0
2006-03-14 01:33:00,90.409,90.414,90.38,90.389,275399996.0
2006-03-14 01:34:00,90.409,90.441,90.409,90.44,287699994.0
2006-03-14 01:35:00,90.424,90.441,90.419,90.426,294400005.0
2006-03-14 01:36:00,90.446,90.46,90.437,90.437,131300001.0
2006-03-14 01:37:00,90.472,90.478,90.455,90.466,225900001.0
2006-03-14 01:38:00,90.484,90.497,90.471,90.497,169499998.0
2006-03-14 01:39:00,90.467,90.489,90.451,90.465,153899998.0
2006-03-14 01:40:00,90.454,90.48,90.454,90.473,265100000.0
2006-03-14 01:41:00,90.455,90.484,90.455,90.48,206999998.0
2006-03-14 01:42:00,90.463,90.48,90.453,90.476,160400001.0
2006-03-14 01:43:00,90.468,90.484,90.464,90.477,183999999.0
2006-03-14 01:44:00,90.475,90.48,90.46,90.468,153499998.0
2006-03-14 01:45:00,90.477,90.477,90.443,90.443,85100001.0
2006-03-14 01:46:00,90.47,90.481,90.456,90.477,206200001.0
2006-03-14 01:47:00,90.478,90.486,90.464,90.467,128000000.0
2006-03-14 01:48:00,90.463,90.481,90.444,90.481,395999998.0
2006-03-14 01:49:00,90.474,90.478,90.451,90.459,331299996.0
2006-03-14 01:50:00,90.45,90.482,90.45,90.468,301399998.0
2006-03-14 01:51:00,90.449,90.462,90.433,90.434,321000003.0
2006-03-14 01:52:00,90.433,90.444,90.424,90.443,253400002.0
2006-03-14 01:53:00,90.445,90.446,90.418,90.418,209299997.0
2006-03-14 01:54:00,90.422,90.446,90.422,90.443,303799999.0
2006-03-14 01:55:00,90.455,90.465,90.446,90.449,70400000.0
2006-03-14 01:56:00,90.439,90.466,90.437,90.462,419900006.0
2006-03-14 01:57:00,90.467,90.476,90.45,90.454,295199994.0
2006-03-14 01:58:00,90.475,90.487,90.455,90.474,250500000.0
2006-03-14 01:59:00,90.493,90.504,90.482,90.491,257099996.0
2006-03-14 02:00:00,90.5,90.513,90.487,90.487,261099995.0
2006-03-14 02:01:00,90.503,90.504,90.476,90.483,284600000.0
2006-03-14 02:02:00,90.492,90.521,90.478,90.521,214199999.0
2006-03-14 02:03:00,90.517,90.53,90.502,90.503,204000004.0
2006-03-14 02:04:00,90.538,90.538,90.502,90.522,212800004.0
2006-03-14 02:05:00,90.521,90.535,90.504,90.521,123499999.0
2006-03-14 02:06:00,90.535,90.545,90.522,90.522,172599999.0
2006-03-14 02:07:00,90.521,90.544,90.51,90.527,317599998.0
2006-03-14 02:08:00,90.51,90.535,90.51,90.535,227999999.0
2006-03-14 02:09:00,90.514,90.534,90.505,90.52,352299997.0
2006-03-14 02:10:00,90.516,90.527,90.504,90.525,233799998.0
2006-03-14 02:11:00,90.5,90.523,90.491,90.519,258600004.0
2006-03-14 02:12:00,90.525,90.529,90.505,90.505,160699998.0
2006-03-14 02:13:00,90.503,90.52,90.493,90.499,155900003.0
2006-03-14 02:14:00,90.508,90.528,90.497,90.502,403299996.0
2006-03-14 02:15:00,90.52,90.532,90.502,90.502,310500002.0
2006-03-14 02:16:00,90.498,90.542,90.498,90.54,255399997.0
2006-03-14 02:17:00,90.545,90.545,90.509,90.509,55599998.0
2006-03-14 02:18:00,90.501,90.525,90.501,90.508,168199999.0
2006-03-14 02:19:00,90.525,90.546,90.512,90.532,136899999.0
2006-03-14 02:20:00,90.543,90.543,90.524,90.525,103799999.0
2006-03-14 02:21:00,90.526,90.53,90.508,90.508,64899998.0
2006-03-14 02:22:00,90.515,90.527,90.494,90.513,234700000.0
2006-03-14 02:23:00,90.528,90.529,90.502,90.517,249500001.0
2006-03-14 02:24:00,90.53,90.535,90.505,90.505,153299999.0
2006-03-14 02:25:00,90.533,90.536,90.51,90.515,180499999.0
2006-03-14 02:26:00,90.528,90.538,90.504,90.523,211500000.0
2006-03-14 02:27:00,90.521,90.532,90.492,90.505,302599997.0
2006-03-14 02:28:00,90.503,90.511,90.486,90.498,295599994.0
2006-03-14 02:29:00,90.481,90.508,90.481,90.5,252899999.0
2006-03-14 02:30:00,90.469,90.498,90.469,90.488,238199999.0
2006-03-14 02:31:00,90.486,90.499,90.477,90.495,161999999.0
2006-03-14 02:32:00,90.503,90.506,90.487,90.504,119000001.0
2006-03-14 02:33:00,90.492,90.504,90.492,90.503,22500000.0
2006-03-14 02:34:00,90.459,90.504,90.459,90.503,225100002.0
2006-03-14 02:35:00,90.498,90.498,90.474,90.48,187800000.0
2006-03-14 02:36:00,90.494,90.497,90.47,90.475,210399996.0
2006-03-14 02:37:00,90.483,90.491,90.456,90.476,164899998.0
2006-03-14 02:38:00,90.474,90.49,90.468,90.49,98599999.0
2006-03-14 02:39:00,90.491,90.534,90.491,90.53,159499997.0
2006-03-14 02:40:00,90.537,90.562,90.526,90.547,186400001.0
2006-03-14 02:41:00,90.558,90.573,90.549,90.557,365199999.0
2006-03-14 02:42:00,90.557,90.572,90.523,90.535,364500000.0
2006-03-14 02:43:00,90.498,90.531,90.498,90.531,160900001.0
2006-03-14 02:44:00,90.533,90.544,90.518,90.519,224400001.0
2006-03-14 02:45:00,90.507,90.514,90.487,90.5,279499996.0
2006-03-14 02:46:00,90.504,90.504,90.456,90.46,177499999.0
2006-03-14 02:47:00,90.488,90.499,90.468,90.485,102400000.0
2006-03-14 02:48:00,90.498,90.498,90.472,90.478,339500001.0
2006-03-14 02:49:00,90.49,90.491,90.466,90.467,308899995.0
2006-03-14 02:50:00,90.484,90.498,90.466,90.478,125599998.0
2006-03-14 02:51:00,90.462,90.48,90.454,90.472,81999998.0
2006-03-14 02:52:00,90.446,90.468,90.426,90.443,278199998.0
2006-03-14 02:53:00,90.442,90.451,90.42,90.428,227799997.0
2006-03-14 02:54:00,90.432,90.441,90.416,90.438,281399996.0
2006-03-14 02:55:00,90.438,90.451,90.416,90.424,338599997.0
2006-03-14 02:56:00,90.454,90.466,90.435,90.435,361000000.0
2006-03-14 02:57:00,90.445,90.465,90.43,90.46,321100000.0
2006-03-14 02:58:00,90.456,90.47,90.439,90.45,189899998.0
2006-03-14 02:59:00,90.428,90.444,90.418,90.435,307199997.0
2006-03-14 03:00:00,90.413,90.43,90.393,90.43,243100000.0
2006-03-14 03:01:00,90.429,90.442,90.407,90.426,242499998.0
2006-03-14 03:02:00,90.443,90.443,90.414,90.414,120999999.0
2006-03-14 03:03:00,90.419,90.419,90.389,90.396,161200002.0
2006-03-14 03:04:00,90.379,90.412,90.379,90.403,215899998.0
2006-03-14 03:05:00,90.386,90.408,90.369,90.38,230699999.0
2006-03-14 03:06:00,90.379,90.395,90.364,90.371,246699995.0
2006-03-14 03:07:00,90.375,90.395,90.372,90.385,184799999.0
2006-03-14 03:08:00,90.372,90.386,90.353,90.374,231399997.0
2006-03-14 03:09:00,90.376,90.389,90.365,90.369,188300000.0
2006-03-14 03:10:00,90.362,90.388,90.347,90.363,380899996.0
2006-03-14 03:11:00,90.354,90.37,90.345,90.35,272700000.0
2006-03-14 03:12:00,90.37,90.389,90.357,90.373,193000000.0
2006-03-14 03:13:00,90.39,90.39,90.359,90.359,385799998.0
2006-03-14 03:14:00,90.363,90.394,90.352,90.379,195300000.0
2006-03-14 03:15:00,90.397,90.4,90.357,90.357,269199999.0
2006-03-14 03:16:00,90.371,90.401,90.352,90.382,149200000.0
2006-03-14 03:17:00,90.387,90.4,90.375,90.385,147399996.0
2006-03-14 03:18:00,90.379,90.379,90.357,90.357,61400000.0
2006-03-14 03:19:00,90.391,90.393,90.368,90.383,155699998.0
2006-03-14 03:20:00,90.391,90.392,90.362,90.382,384000001.0
2006-03-14 03:21:00,90.353,90.373,90.344,90.365,279599996.0
2006-03-14 03:22:00,90.35,90.373,90.341,90.365,148899997.0
2006-03-14 03:23:00,90.36,90.374,90.35,90.366,249799999.0
2006-03-14 03:24:00,90.358,90.367,90.341,90.347,211300001.0
2006-03-14 03:25:00,90.368,90.394,90.366,90.37,383499994.0
2006-03-14 03:26:00,90.383,90.383,90.358,90.358,214500001.0
2006-03-14 03:27:00,90.345,90.364,90.33,90.351,209000002.0
2006-03-14 03:28:00,90.321,90.337,90.319,90.333,47799999.0
2006-03-14 03:29:00,90.316,90.335,90.309,90.309,219299999.0
2006-03-14 03:30:00,90.31,90.323,90.296,90.31,274699997.0
2006-03-14 03:31:00,90.314,90.33,90.306,90.306,128900001.0
2006-03-14 03:32:00,90.323,90.338,90.311,90.326,272199999.0
2006-03-14 03:33:00,90.328,90.381,90.328,90.373,312399998.0
2006-03-14 03:34:00,90.356,90.373,90.348,90.373,256900000.0
2006-03-14 03:35:00,90.352,90.376,90.352,90.368,194699998.0
2006-03-14 03:36:00,90.367,90.371,90.351,90.355,261000004.0
2006-03-14 03:37:00,90.351,90.38,90.348,90.37,214899997.0
2006-03-14 03:38:00,90.371,90.387,90.351,90.363,142700001.0
2006-03-14 03:39:00,90.351,90.389,90.349,90.358,105700001.0
2006-03-14 03:40:00,90.382,90.392,90.361,90.363,193299999.0
2006-03-14 03:41:00,90.386,90.391,90.369,90.374,347599998.0
2006-03-14 03:42:00,90.375,90.387,90.36,90.375,234700002.0
2006-03-14 03:43:00,90.385,90.398,90.376,90.388,189499999.0
2006-03-14 03:44:00,90.385,90.41,90.342,90.397,281599998.0
2006-03-14 03:45:00,90.399,90.408,90.38,90.386,220199995.0
2006-03-14 03:46:00,90.38,90.406,90.38,90.405,198200000.0
2006-03-14 03:47:00,90.413,90.42,90.393,90.393,200699998.0
2006-03-14 03:48:00,90.403,90.433,90.397,90.397,195900000.0
2006-03-14 03:49:00,90.41,90.428,90.399,90.428,253500000.0
2006-03-14 03:50:00,90.425,90.435,90.408,90.411,143400002.0
2006-03-14 03:51:00,90.416,90.429,90.39,90.41,205600001.0
2006-03-14 03:52:00,90.412,90.412,90.387,90.395,204300000.0
2006-03-14 03:53:00,90.375,90.396,90.367,90.386,234500000.0
2006-03-14 03:54:00,90.383,90.386,90.365,90.372,186600000.0
2006-03-14 03:55:00,90.367,90.384,90.367,90.384,43099998.0
2006-03-14 03:56:00,90.388,90.388,90.367,90.372,212899997.0
2006-03-14 03:57:00,90.365,90.389,90.359,90.375,225400000.0
2006-03-14 03:58:00,90.367,90.39,90.355,90.382,327799997.0
2006-03-14 03:59:00,90.397,90.414,90.386,90.387,185000000.0
2006-03-14 04:00:00,90.389,90.396,90.368,90.388,301000000.0
2006-03-14 04:01:00,90.39,90.39,90.37,90.379,224700004.0
2006-03-14 04:02:00,90.387,90.393,90.369,90.371,170100000.0
2006-03-14 04:03:00,90.379,90.381,90.364,90.366,54799999.0
2006-03-14 04:04:00,90.36,90.386,90.358,90.358,124999999.0
2006-03-14 04:05:00,90.364,90.381,90.364,90.381,70599997.0
2006-03-14 04:06:00,90.373,90.396,90.348,90.381,280300002.0
2006-03-14 04:07:00,90.399,90.399,90.378,90.378,51799999.0
2006-03-14 04:08:00,90.38,90.4,90.372,90.393,250499999.0
2006-03-14 04:09:00,90.39,90.402,90.373,90.373,350399998.0
2006-03-14 04:10:00,90.395,90.408,90.381,90.396,157200002.0
2006-03-14 04:11:00,90.398,90.443,90.39,90.421,267399999.0
2006-03-14 04:12:00,90.4,90.418,90.397,90.407,266599998.0
2006-03-14 04:13:00,90.388,90.417,90.388,90.417,250900003.0
2006-03-14 04:14:00,90.413,90.415,90.393,90.397,239499999.0
2006-03-14 04:15:00,90.405,90.426,90.405,90.423,120899998.0
2006-03-14 04:16:00,90.402,90.423,90.401,90.422,226900002.0
2006-03-14 04:17:00,90.412,90.423,90.402,90.402,134500001.0
2006-03-14 04:18:00,90.415,90.426,90.401,90.407,237400001.0
2006-03-14 04:19:00,90.409,90.426,90.405,90.42,262699999.0
2006-03-14 04:20:00,90.39,90.425,90.39,90.425,432999998.0
2006-03-14 04:21:00,90.416,90.434,90.409,90.429,104600000.0
2006-03-14 04:22:00,90.433,90.451,90.426,90.426,168400000.0
2006-03-14 04:23:00,90.442,90.454,90.43,90.445,247600001.0
2006-03-14 04:24:00,90.442,90.444,90.424,90.427,168299998.0
2006-03-14 04:25:00,90.44,90.454,90.42,90.445,200699998.0
2006-03-14 04:26:00,90.45,90.45,90.418,90.433,108300001.0
2006-03-14 04:27:00,90.408,90.431,90.407,90.42,64700000.0
2006-03-14 04:28:00,90.422,90.441,90.414,90.433,145700000.0
2006-03-14 04:29:00,90.429,90.439,90.414,90.439,214099997.0
2006-03-14 04:30:00,90.412,90.437,90.412,90.437,251299999.0
2006-03-14 04:31:00,90.433,90.437,90.414,90.414,169500000.0
2006-03-14 04:32:00,90.417,90.44,90.415,90.428,213099996.0
2006-03-14 04:33:00,90.42,90.428,90.399,90.399,315200002.0
2006-03-14 04:34:00,90.413,90.433,90.408,90.424,116100000.0
2006-03-14 04:35:00,90.408,90.429,90.408,90.429,132499998.0
2006-03-14 04:36:00,90.408,90.428,90.403,90.408,265100001.0
2006-03-14 04:37:00,90.408,90.424,90.408,90.416,187800002.0
2006-03-14 04:38:00,90.419,90.43,90.4,90.416,210200000.0
2006-03-14 04:39:00,90.425,90.425,90.377,90.377,343199997.0
2006-03-14 04:40:00,90.384,90.401,90.384,90.401,42800000.0
2006-03-14 04:41:00,90.405,90.41,90.385,90.393,300199995.0
2006-03-14 04:42:00,90.405,90.415,90.391,90.395,142299998.0
2006-03-14 04:43:00,90.412,90.413,90.394,90.398,131700002.0
2006-03-14 04:44:00,90.407,90.426,90.398,90.413,306100001.0
2006-03-14 04:45:00,90.425,90.43,90.413,90.414,125399999.0
2006-03-14 04:46:00,90.411,90.444,90.407,90.431,176600000.0
2006-03-14 04:47:00,90.406,90.427,90.393,90.425,194000003.0
2006-03-14 04:48:00,90.433,90.434,90.409,90.433,206700002.0
2006-03-14 04:49:00,90.422,90.437,90.405,90.426,236899994.0
2006-03-14 04:50:00,90.422,90.426,90.404,90.406,175599999.0
2006-03-14 04:51:00,90.412,90.419,90.394,90.394,152499998.0
2006-03-14 04:52:00,90.417,90.431,90.404,90.422,130600001.0
2006-03-14 04:53:00,90.413,90.435,90.405,90.415,231099995.0
2006-03-14 04:54:00,90.424,90.431,90.406,90.411,122399998.0
2006-03-14 04:55:00,90.439,90.446,90.427,90.433,65100000.0
2006-03-14 04:56:00,90.431,90.452,90.415,90.437,121899998.0
2006-03-14 04:57:00,90.416,90.433,90.409,90.424,213300000.0
2006-03-14 04:58:00,90.413,90.426,90.407,90.419,53699998.0
2006-03-14 04:59:00,90.425,90.429,90.4,90.4,161600002.0
2006-03-14 05:00:00,90.407,90.422,90.398,90.405,275200003.0
2006-03-14 05:01:00,90.395,90.41,90.372,90.395,92599999.0
2006-03-14 05:02:00,90.382,90.412,90.368,90.412,171699999.0
2006-03-14 05:03:00,90.423,90.426,90.402,90.417,251900001.0
2006-03-14 05:04:00,90.4,90.421,90.391,90.414,176400000.0
2006-03-14 05:05:00,90.411,90.422,90.395,90.406,183900000.0
2006-03-14 05:06:00,90.393,90.411,90.391,90.407,288399996.0
2006-03-14 05:07:00,90.384,90.401,90.381,90.396,108999997.0
2006-03-14 05:08:00,90.397,90.403,90.381,90.387,196100001.0
2006-03-14 05:09:00,90.403,90.418,90.383,90.415,141000000.0
2006-03-14 05:10:00,90.402,90.428,90.391,90.403,321300002.0
2006-03-14 05:11:00,90.423,90.428,90.399,90.407,203999999.0
2006-03-14 05:12:00,90.408,90.426,90.398,90.401,167299998.0
2006-03-14 05:13:00,90.415,90.425,90.406,90.408,147899995.0
2006-03-14 05:14:00,90.423,90.423,90.402,90.407,240000003.0
2006-03-14 05:15:00,90.398,90.416,90.39,90.408,206899998.0
2006-03-14 05:16:00,90.399,90.411,90.393,90.402,181200003.0
2006-03-14 05:17:00,90.399,90.406,90.387,90.393,60099998.0
2006-03-14 05:18:00,90.401,90.407,90.382,90.387,453200003.0
2006-03-14 05:19:00,90.403,90.411,90.386,90.386,256900001.0
2006-03-14 05:20:00,90.393,90.416,90.393,90.406,202500000.0
2006-03-14 05:21:00,90.394,90.407,90.381,90.399,318300005.0
2006-03-14 05:22:00,90.382,90.408,90.379,90.379,225800004.0
2006-03-14 05:23:00,90.382,90.404,90.38,90.391,114999998.0
2006-03-14 05:24:00,90.392,90.398,90.374,90.384,143600001.0
2006-03-14 05:25:00,90.403,90.404,90.376,90.391,223700000.0
2006-03-14 05:26:00,90.394,90.407,90.386,90.392,138900000.0
2006-03-14 05:27:00,90.385,90.405,90.385,90.393,189000001.0
2006-03-14 05:28:00,90.382,90.404,90.379,90.403,206399999.0
2006-03-14 05:29:00,90.41,90.413,90.386,90.403,269999999.0
2006-03-14 05:30:00,90.384,90.416,90.38,90.407,169099998.0
2006-03-14 05:31:00,90.411,90.411,90.394,90.394,20800000.0
2006-03-14 05:32:00,90.405,90.41,90.392,90.405,247400001.0
2006-03-14 05:33:00,90.399,90.417,90.397,90.417,121799999.0
2006-03-14 05:34:00,90.42,90.432,90.42,90.432,78799999.0
2006-03-14 05:35:00,90.426,90.436,90.418,90.434,56500000.0
2006-03-14 05:36:00,90.403,90.43,90.403,90.404,323099996.0
2006-03-14 05:37:00,90.411,90.425,90.401,90.415,178700000.0
2006-03-14 05:38:00,90.417,90.419,90.398,90.407,153000000.0
2006-03-14 05:39:00,90.401,90.422,90.393,90.416,298800000.0
2006-03-14 05:40:00,90.412,90.412,90.38,90.392,243599997.0
2006-03-14 05:41:00,90.4,90.418,90.396,90.407,265500003.0
2006-03-14 05:42:00,90.405,90.421,90.405,90.421,70399999.0
2006-03-14 05:43:00,90.432,90.436,90.403,90.427,303099999.0
2006-03-14 05:44:00,90.409,90.438,90.407,90.43,233300003.0
2006-03-14 05:45:00,90.441,90.46,90.428,90.455,143300000.0
2006-03-14 05:46:00,90.448,90.448,90.414,90.414,156999998.0
2006-03-14 05:47:00,90.435,90.437,90.373,90.423,264400002.0
2006-03-14 05:48:00,90.426,90.439,90.413,90.431,147899997.0
2006-03-14 05:49:00,90.438,90.448,90.415,90.417,321499996.0
2006-03-14 05:50:00,90.405,90.429,90.397,90.423,180500001.0
2006-03-14 05:51:00,90.422,90.436,90.409,90.43,273200002.0
2006-03-14 05:52:00,90.394,90.42,90.394,90.409,254200001.0
2006-03-14 05:53:00,90.399,90.41,90.392,90.41,113700002.0
2006-03-14 05:54:00,90.401,90.401,90.375,90.375,101899999.0
2006-03-14 05:55:00,90.356,90.39,90.356,90.369,194700001.0
2006-03-14 05:56:00,90.367,90.378,90.354,90.365,60200001.0
2006-03-14 05:57:00,90.368,90.388,90.366,90.372,225399997.0
2006-03-14 05:58:00,90.366,90.382,90.358,90.378,255999998.0
2006-03-14 05:59:00,90.368,90.388,90.361,90.375,143899996.0
2006-03-14 06:00:00,90.364,90.39,90.358,90.377,217000001.0
2006-03-14 06:01:00,90.363,90.382,90.352,90.382,233999999.0
2006-03-14 06:02:00,90.373,90.396,90.367,90.37,335300003.0
2006-03-14 06:03:00,90.356,90.373,90.354,90.368,72799998.0
2006-03-14 06:04:00,90.372,90.376,90.341,90.353,216899997.0
2006-03-14 06:05:00,90.363,90.366,90.338,90.338,335900003.0
2006-03-14 06:06:00,90.363,90.369,90.343,90.352,198299998.0
2006-03-14 06:07:00,90.353,90.364,90.342,90.357,191100001.0
2006-03-14 06:08:00,90.343,90.357,90.334,90.355,192099998.0
2006-03-14 06:09:00,90.327,90.36,90.325,90.36,164799999.0
2006-03-14 06:10:00,90.339,90.385,90.339,90.372,248299999.0
2006-03-14 06:11:00,90.371,90.394,90.34,90.388,181299999.0
2006-03-14 06:12:00,90.376,90.379,90.357,90.363,83300000.0
2006-03-14 06:13:00,90.371,90.381,90.357,90.36,243000001.0
2006-03-14 06:14:00,90.381,90.401,90.369,90.382,116599999.0
2006-03-14 06:15:00,90.404,90.419,90.386,90.396,153699998.0
2006-03-14 06:16:00,90.412,90.435,90.412,90.415,167500001.0
2006-03-14 06:17:00,90.42,90.43,90.4,90.418,198699997.0
2006-03-14 06:18:00,90.412,90.427,90.394,90.416,187199994.0
2006-03-14 06:19:00,90.422,90.422,90.395,90.395,153800002.0
2006-03-14 06:20:00,90.412,90.42,90.396,90.401,172599998.0
2006-03-14 06:21:00,90.414,90.416,90.39,90.402,279999998.0
2006-03-14 06:22:00,90.396,90.411,90.394,90.409,55400000.0
2006-03-14 06:23:00,90.408,90.408,90.386,90.392,158899999.0
2006-03-14 06:24:00,90.397,90.418,90.397,90.418,92900000.0
2006-03-14 06:25:00,90.381,90.411,90.38,90.405,269000002.0
2006-03-14 06:26:00,90.414,90.423,90.404,90.41,86000001.0
2006-03-14 06:27:00,90.412,90.437,90.409,90.437,234800005.0
2006-03-14 06:28:00,90.43,90.445,90.404,90.426,144000001.0
2006-03-14 06:29:00,90.416,90.44,90.411,90.418,328700002.0
2006-03-14 06:30:00,90.434,90.451,90.421,90.437,220700002.0
2006-03-14 06:31:00,90.447,90.459,90.423,90.423,267800001.0
2006-03-14 06:32:00,90.443,90.444,90.421,90.428,185900000.0
2006-03-14 06:33:00,90.437,90.46,90.435,90.454,269399998.0
2006-03-14 06:34:00,90.436,90.458,90.43,90.432,222300001.0
2006-03-14 06:35:00,90.45,90.453,90.419,90.435,188299997.0
2006-03-14 06:36:00,90.416,90.433,90.406,90.419,132399998.0
2006-03-14 06:37:00,90.402,90.416,90.388,90.399,228600001.0
2006-03-14 06:38:00,90.409,90.409,90.379,90.379,105900001.0
2006-03-14 06:39:00,90.414,90.424,90.397,90.41,194100002.0
2006-03-14 06:40:00,90.425,90.429,90.408,90.414,206599998.0
2006-03-14 06:41:00,90.4,90.42,90.398,90.413,167199999.0
2006-03-14 06:42:00,90.401,90.425,90.394,90.42,304700005.0
2006-03-14 06:43:00,90.422,90.424,90.403,90.403,79200000.0
2006-03-14 06:44:00,90.406,90.434,90.4,90.412,261199998.0
2006-03-14 06:45:00,90.417,90.429,90.397,90.414,226500000.0
2006-03-14 06:46:00,90.425,90.425,90.392,90.392,233999999.0
2006-03-14 06:47:00,90.394,90.412,90.388,90.388,183799997.0
2006-03-14 06:48:00,90.403,90.416,90.393,90.407,81599999.0
2006-03-14 06:49:00,90.412,90.417,90.383,90.383,312599999.0
2006-03-14 06:50:00,90.405,90.407,90.391,90.393,63399999.0
2006-03-14 06:51:00,90.406,90.415,90.393,90.404,290700003.0
2006-03-14 06:52:00,90.406,90.419,90.381,90.392,243200000.0
2006-03-14 06:53:00,90.419,90.432,90.4,90.413,270500002.0
2006-03-14 06:54:00,90.416,90.434,90.406,90.427,135300000.0
2006-03-14 06:55:00,90.43,90.43,90.411,90.412,305499999.0
2006-03-14 06:56:00,90.427,90.439,90.409,90.42,247200002.0
2006-03-14 06:57:00,90.43,90.43,90.412,90.417,151199996.0
2006-03-14 06:58:00,90.417,90.445,90.415,90.438,244099999.0
2006-03-14 06:59:00,90.423,90.431,90.409,90.414,241499998.0
2006-03-14 07:00:00,90.402,90.421,90.395,90.413,107499999.0
2006-03-14 07:01:00,90.422,90.428,90.403,90.414,294499996.0
2006-03-14 07:02:00,90.408,90.424,90.402,90.421,249300001.0
2006-03-14 07:03:00,90.405,90.423,90.394,90.412,112700000.0
2006-03-14 07:04:00,90.415,90.428,90.4,90.415,103200001.0
2006-03-14 07:05:00,90.413,90.43,90.405,90.425,239699995.0
2006-03-14 07:06:00,90.425,90.425,90.41,90.41,29199999.0
2006-03-14 07:07:00,90.422,90.427,90.406,90.416,227100002.0
2006-03-14 07:08:00,90.423,90.425,90.401,90.401,130999999.0
2006-03-14 07:09:00,90.401,90.43,90.401,90.413,308199997.0
2006-03-14 07:10:00,90.418,90.43,90.411,90.425,141200000.0
2006-03-14 07:11:00,90.427,90.427,90.402,90.412,137399996.0
2006-03-14 07:12:00,90.424,90.438,90.408,90.408,289300000.0
2006-03-14 07:13:00,90.422,90.443,90.41,90.434,314399996.0
2006-03-14 07:14:00,90.428,90.436,90.41,90.41,357299998.0
2006-03-14 07:15:00,90.403,90.442,90.403,90.44,281300001.0
2006-03-14 07:16:00,90.409,90.442,90.409,90.442,206499999.0
2006-03-14 07:17:00,90.406,90.432,90.406,90.42,205300001.0
2006-03-14 07:18:00,90.411,90.411,90.394,90.394,31900000.0
2006-03-14 07:19:00,90.395,90.421,90.395,90.413,226399999.0
2006-03-14 07:20:00,90.406,90.429,90.401,90.417,220199997.0
2006-03-14 07:21:00,90.405,90.426,90.398,90.417,148800000.0
2006-03-14 07:22:00,90.393,90.411,90.387,90.404,74599998.0
2006-03-14 07:23:00,90.413,90.42,90.393,90.414,315100000.0
2006-03-14 07:24:00,90.413,90.413,90.392,90.396,137400002.0
2006-03-14 07:25:00,90.394,90.395,90.372,90.372,218999998.0
2006-03-14 07:26:00,90.388,90.388,90.347,90.369,242600000.0
2006-03-14 07:27:00,90.374,90.392,90.356,90.37,251999999.0
2006-03-14 07:28:00,90.38,90.384,90.362,90.369,125099998.0
2006-03-14 07:29:00,90.373,90.391,90.365,90.385,238999999.0
2006-03-14 07:30:00,90.379,90.39,90.371,90.385,86699998.0
2006-03-14 07:31:00,90.375,90.395,90.372,90.372,139999999.0
2006-03-14 07:32:00,90.378,90.39,90.37,90.385,186900001.0
2006-03-14 07:33:00,90.385,90.39,90.346,90.375,245400003.0
2006-03-14 07:34:00,90.362,90.393,90.362,90.385,153600000.0
2006-03-14 07:35:00,90.37,90.395,90.365,90.395,305899996.0
2006-03-14 07:36:00,90.393,90.4,90.375,90.389,240999997.0
2006-03-14 07:37:00,90.4,90.408,90.38,90.396,226899997.0
2006-03-14 07:38:00,90.4,90.417,90.385,90.417,132300001.0
2006-03-14 07:39:00,90.405,90.417,90.39,90.406,295499998.0
2006-03-14 07:40:00,90.417,90.425,90.402,90.402,317300001.0
2006-03-14 07:41:00,90.421,90.421,90.393,90.4,234900003.0
2006-03-14 07:42:00,90.402,90.415,90.386,90.399,277800000.0
2006-03-14 07:43:00,90.402,90.408,90.386,90.396,234199996.0
2006-03-14 07:44:00,90.405,90.415,90.389,90.415,184199996.0
2006-03-14 07:45:00,90.393,90.422,90.393,90.409,136600001.0
2006-03-14 07:46:00,90.392,90.42,90.383,90.394,153000001.0
2006-03-14 07:47:00,90.405,90.416,90.392,90.403,86700001.0
2006-03-14 07:48:00,90.417,90.42,90.396,90.396,104799999.0
2006-03-14 07:49:00,90.408,90.418,90.395,90.398,257399998.0
2006-03-14 07:50:00,90.396,90.413,90.389,90.413,255500001.0
2006-03-14 07:51:00,90.407,90.421,90.401,90.421,126799999.0
2006-03-14 07:52:00,90.402,90.431,90.402,90.426,162799995.0
2006-03-14 07:53:00,90.427,90.442,90.408,90.408,188099997.0
2006-03-14 07:54:00,90.428,90.433,90.412,90.415,239699998.0
2006-03-14 07:55:00,90.428,90.428,90.401,90.408,205500000.0
2006-03-14 07:56:00,90.402,90.423,90.4,90.404,310199999.0
2006-03-14 07:57:00,90.404,90.414,90.386,90.39,306299999.0
2006-03-14 07:58:00,90.379,90.402,90.379,90.397,120999999.0
2006-03-14 07:59:00,90.385,90.406,90.376,90.389,308300001.0
2006-03-14 08:00:00,90.369,90.389,90.357,90.357,184800000.0
2006-03-14 08:01:00,90.365,90.382,90.352,90.371,250899996.0
2006-03-14 08:02:00,90.376,90.392,90.372,90.392,128200000.0
2006-03-14 08:03:00,90.378,90.396,90.37,90.387,307099997.0
2006-03-14 08:04:00,90.376,90.403,90.369,90.403,261300003.0
2006-03-14 08:05:00,90.39,90.413,90.389,90.406,132600000.0
2006-03-14 08:06:00,90.402,90.402,90.384,90.384,91200002.0
2006-03-14 08:07:00,90.37,90.403,90.37,90.386,145200004.0
2006-03-14 08:08:00,90.38,90.386,90.361,90.361,189499999.0
2006-03-14 08:09:00,90.356,90.397,90.356,90.397,221400001.0
2006-03-14 08:10:00,90.382,90.396,90.361,90.388,89800001.0
2006-03-14 08:11:00,90.398,90.405,90.371,90.371,97499999.0
2006-03-14 08:12:00,90.367,90.394,90.364,90.385,180600001.0
2006-03-14 08:13:00,90.371,90.39,90.364,90.39,146500000.0
2006-03-14 08:14:00,90.376,90.388,90.359,90.375,264100000.0
2006-03-14 08:15:00,90.366,90.378,90.349,90.368,189100000.0
2006-03-14 08:16:00,90.362,90.378,90.344,90.363,70999999.0
2006-03-14 08:17:00,90.372,90.372,90.353,90.353,96699998.0
2006-03-14 08:18:00,90.351,90.377,90.348,90.348,190599995.0
2006-03-14 08:19:00,90.382,90.384,90.353,90.353,165499999.0
2006-03-14 08:20:00,90.364,90.374,90.345,90.363,133599997.0
2006-03-14 08:21:00,90.365,90.365,90.34,90.348,136199998.0
2006-03-14 08:22:00,90.353,90.367,90.341,90.345,112299998.0
2006-03-14 08:23:00,90.361,90.372,90.339,90.356,171300000.0
2006-03-14 08:24:00,90.348,90.367,90.339,90.359,227200002.0
2006-03-14 08:25:00,90.362,90.363,90.344,90.352,179700001.0
2006-03-14 08:26:00,90.334,90.352,90.325,90.338,147800003.0
2006-03-14 08:27:00,90.336,90.351,90.322,90.333,295699997.0
2006-03-14 08:28:00,90.352,90.36,90.333,90.348,198300001.0
2006-03-14 08:29:00,90.338,90.368,90.335,90.355,253699997.0
2006-03-14 08:30:00,90.352,90.367,90.337,90.349,233100002.0
2006-03-14 08:31:00,90.352,90.352,90.322,90.33,180399998.0
2006-03-14 08:32:00,90.343,90.356,90.33,90.34,336200002.0
2006-03-14 08:33:00,90.343,90.353,90.326,90.326,121099998.0
2006-03-14 08:34:00,90.338,90.354,90.331,90.353,262999999.0
2006-03-14 08:35:00,90.336,90.354,90.329,90.343,158500000.0
2006-03-14 08:36:00,90.324,90.346,90.318,90.337,215000000.0
2006-03-14 08:37:00,90.319,90.336,90.31,90.327,206200001.0
2006-03-14 08:38:00,90.315,90.349,90.315,90.349,145700001.0
2006-03-14 08:39:00,90.316,90.347,90.316,90.339,181900000.0
2006-03-14 08:40:00,90.325,90.337,90.313,90.334,254600004.0
2006-03-14 08:41:00,90.312,90.33,90.308,90.324,140100000.0
2006-03-14 08:42:00,90.328,90.336,90.299,90.32,151100000.0
2006-03-14 08:43:00,90.334,90.337,90.311,90.321,225500004.0
2006-03-14 08:44:00,90.339,90.352,90.314,90.314,151199997.0
2006-03-14 08:45:00,90.322,90.335,90.308,90.335,230099997.0
2006-03-14 08:46:00,90.325,90.347,90.325,90.343,106399999.0
2006-03-14 08:47:00,90.341,90.351,90.325,90.328,172200000.0
2006-03-14 08:48:00,90.346,90.353,90.327,90.33,169999999.0
2006-03-14 08:49:00,90.328,90.357,90.328,90.357,326399997.0
2006-03-14 08:50:00,90.327,90.367,90.327,90.353,203000003.0
2006-03-14 08:51:00,90.351,90.373,90.321,90.321,224499999.0
2006-03-14 08:52:00,90.347,90.377,90.347,90.348,296400006.0
2006-03-14 08:53:00,90.374,90.384,90.35,90.357,205899998.0
2006-03-14 08:54:00,90.376,90.386,90.363,90.368,197399999.0
2006-03-14 08:55:00,90.381,90.401,90.365,90.381,162500001.0
2006-03-14 08:56:00,90.392,90.408,90.376,90.398,306000001.0
2006-03-14 08:57:00,90.392,90.414,90.381,90.394,272000003.0
2006-03-14 08:58:00,90.392,90.393,90.372,90.373,217999998.0
2006-03-14 08:59:00,90.358,90.39,90.358,90.39,210299997.0
2006-03-14 09:00:00,90.402,90.421,90.388,90.413,427999998.0
2006-03-14 09:01:00,90.415,90.419,90.382,90.382,305899997.0
2006-03-14 09:02:00,90.383,90.407,90.378,90.407,211100001.0
2006-03-14 09:03:00,90.401,90.417,90.384,90.413,270100000.0
2006-03-14 09:04:00,90.372,90.398,90.365,90.38,165700001.0
2006-03-14 09:05:00,90.382,90.394,90.357,90.384,256299998.0
2006-03-14 09:06:00,90.385,90.4,90.367,90.387,228799997.0
2006-03-14 09:07:00,90.392,90.401,90.371,90.371,328400000.0
2006-03-14 09:08:00,90.382,90.395,90.353,90.369,207199999.0
2006-03-14 09:09:00,90.382,90.399,90.364,90.38,259600001.0
2006-03-14 09:10:00,90.393,90.421,90.39,90.407,181500000.0
2006-03-14 09:11:00,90.418,90.439,90.415,90.439,200100002.0
2006-03-14 09:12:00,90.435,90.445,90.41,90.431,246499996.0
2006-03-14 09:13:00,90.44,90.444,90.416,90.438,345899998.0
2006-03-14 09:14:00,90.433,90.442,90.401,90.401,178899998.0
2006-03-14 09:15:00,90.418,90.423,90.4,90.4,165300000.0
2006-03-14 09:16:00,90.429,90.429,90.412,90.412,69900000.0
2006-03-14 09:17:00,90.435,90.438,90.41,90.419,161099998.0
2006-03-14 09:18:00,90.413,90.445,90.413,90.433,154700000.0
2006-03-14 09:19:00,90.421,90.437,90.414,90.432,212700000.0
2006-03-14 09:20:00,90.427,90.448,90.417,90.443,421599994.0
2006-03-14 09:21:00,90.444,90.444,90.418,90.418,234000001.0
2006-03-14 09:22:00,90.418,90.455,90.418,90.455,247700002.0
2006-03-14 09:23:00,90.464,90.502,90.452,90.47,243499999.0
2006-03-14 09:24:00,90.466,90.494,90.466,90.485,308800001.0
2006-03-14 09:25:00,90.485,90.494,90.446,90.468,278099998.0
2006-03-14 09:26:00,90.488,90.527,90.488,90.519,251500002.0
2006-03-14 09:27:00,90.522,90.53,90.49,90.53,348999998.0
2006-03-14 09:28:00,90.526,90.537,90.503,90.51,316599995.0
2006-03-14 09:29:00,90.515,90.524,90.5,90.505,312500000.0
2006-03-14 09:30:00,90.513,90.513,90.476,90.486,162800000.0
2006-03-14 09:31:00,90.479,90.499,90.473,90.49,162300000.0
2006-03-14 09:32:00,90.491,90.499,90.472,90.476,314300001.0
2006-03-14 09:33:00,90.485,90.498,90.473,90.478,299599998.0
2006-03-14 09:34:00,90.465,90.484,90.465,90.477,94400001.0
2006-03-14 09:35:00,90.454,90.486,90.454,90.48,250300002.0
2006-03-14 09:36:00,90.484,90.499,90.476,90.495,155700000.0
2006-03-14 09:37:00,90.495,90.511,90.475,90.483,342400001.0
2006-03-14 09:38:00,90.495,90.512,90.474,90.505,303199999.0
2006-03-14 09:39:00,90.491,90.516,90.489,90.51,187399997.0
2006-03-14 09:40:00,90.507,90.507,90.484,90.487,273299999.0
2006-03-14 09:41:00,90.503,90.517,90.494,90.513,212899998.0
2006-03-14 09:42:00,90.512,90.518,90.493,90.512,159400000.0
2006-03-14 09:43:00,90.509,90.521,90.499,90.511,52999998.0
2006-03-14 09:44:00,90.512,90.537,90.503,90.531,214899998.0
2006-03-14 09:45:00,90.527,90.548,90.512,90.527,332300004.0
2006-03-14 09:46:00,90.528,90.53,90.494,90.494,168900000.0
2006-03-14 09:47:00,90.503,90.51,90.486,90.491,97199999.0
2006-03-14 09:48:00,90.517,90.527,90.505,90.513,243599997.0
2006-03-14 09:49:00,90.504,90.524,90.502,90.514,116199999.0
2006-03-14 09:50:00,90.497,90.519,90.491,90.515,388899998.0
2006-03-14 09:51:00,90.51,90.52,90.49,90.505,117400004.0
2006-03-14 09:52:00,90.511,90.522,90.495,90.522,50999999.0
2006-03-14 09:53:00,90.517,90.517,90.486,90.486,69500000.0
2006-03-14 09:54:00,90.496,90.508,90.489,90.5,177999998.0
2006-03-14 09:55:00,90.469,90.51,90.469,90.51,210499996.0
2006-03-14 09:56:00,90.496,90.513,90.491,90.509,258099992.0
2006-03-14 09:57:00,90.508,90.517,90.493,90.493,407399997.0
2006-03-14 09:58:00,90.485,90.516,90.485,90.5,198199999.0
2006-03-14 09:59:00,90.508,90.519,90.493,90.493,186099999.0
2006-03-14 10:00:00,90.495,90.524,90.495,90.498,265000002.0
2006-03-14 10:01:00,90.515,90.547,90.497,90.497,186900004.0
2006-03-14 10:02:00,90.528,90.559,90.521,90.527,185900003.0
2006-03-14 10:03:00,90.537,90.563,90.536,90.548,285600004.0
2006-03-14 10:04:00,90.557,90.558,90.543,90.543,72099997.0
2006-03-14 10:05:00,90.552,90.584,90.535,90.56,208400003.0
2006-03-14 10:06:00,90.587,90.605,90.569,90.594,217900000.0
2006-03-14 10:07:00,90.584,90.587,90.541,90.552,325699996.0
2006-03-14 10:08:00,90.539,90.563,90.526,90.539,191700001.0
2006-03-14 10:09:00,90.539,90.553,90.527,90.542,103399998.0
2006-03-14 10:10:00,90.52,90.553,90.52,90.537,263300001.0
2006-03-14 10:11:00,90.537,90.564,90.537,90.56,287099996.0
2006-03-14 10:12:00,90.547,90.553,90.518,90.518,157599996.0
2006-03-14 10:13:00,90.533,90.552,90.532,90.544,141100001.0
2006-03-14 10:14:00,90.531,90.539,90.513,90.529,213800001.0
2006-03-14 10:15:00,90.522,90.535,90.495,90.508,199399998.0
2006-03-14 10:16:00,90.48,90.515,90.48,90.509,226100000.0
2006-03-14 10:17:00,90.503,90.518,90.49,90.507,90500001.0
2006-03-14 10:18:00,90.507,90.515,90.491,90.491,174200000.0
2006-03-14 10:19:00,90.479,90.503,90.479,90.498,304100004.0
2006-03-14 10:20:00,90.482,90.497,90.457,90.488,333699997.0
2006-03-14 10:21:00,90.474,90.499,90.47,90.479,340000002.0
2006-03-14 10:22:00,90.491,90.496,90.469,90.487,294899998.0
2006-03-14 10:23:00,90.469,90.502,90.469,90.488,263800000.0
2006-03-14 10:24:00,90.482,90.496,90.476,90.495,173300000.0
2006-03-14 10:25:00,90.471,90.495,90.471,90.495,232800001.0
2006-03-14 10:26:00,90.503,90.51,90.487,90.487,309400003.0
2006-03-14 10:27:00,90.505,90.515,90.491,90.491,176299997.0
2006-03-14 10:28:00,90.492,90.548,90.492,90.548,160299996.0
2006-03-14 10:29:00,90.549,90.552,90.524,90.531,162100000.0
2006-03-14 10:30:00,90.553,90.553,90.516,90.516,70900000.0
2006-03-14 10:31:00,90.533,90.552,90.503,90.538,184000000.0
2006-03-14 10:32:00,90.539,90.543,90.516,90.524,275000001.0
2006-03-14 10:33:00,90.53,90.547,90.523,90.537,204700002.0
2006-03-14 10:34:00,90.538,90.553,90.525,90.545,198599995.0
2006-03-14 10:35:00,90.533,90.553,90.533,90.552,122099997.0
2006-03-14 10:36:00,90.533,90.551,90.514,90.549,420999995.0
2006-03-14 10:37:00,90.548,90.557,90.529,90.538,312600006.0
2006-03-14 10:38:00,90.523,90.541,90.512,90.532,134300001.0
2006-03-14 10:39:00,90.529,90.54,90.523,90.537,176500000.0
2006-03-14 10:40:00,90.529,90.537,90.51,90.51,236800002.0
2006-03-14 10:41:00,90.524,90.534,90.501,90.516,238800002.0
2006-03-14 10:42:00,90.5,90.52,90.497,90.518,208200002.0
2006-03-14 10:43:00,90.499,90.518,90.486,90.512,178099998.0
2006-03-14 10:44:00,90.512,90.535,90.497,90.513,379700003.0
2006-03-14 10:45:00,90.516,90.537,90.511,90.537,254700000.0
2006-03-14 10:46:00,90.513,90.53,90.501,90.525,120899998.0
2006-03-14 10:47:00,90.511,90.527,90.505,90.527,260599999.0
2006-03-14 10:48:00,90.522,90.522,90.491,90.491,205000000.0
2006-03-14 10:49:00,90.527,90.533,90.514,90.515,136799999.0
2006-03-14 10:50:00,90.533,90.543,90.512,90.534,346299997.0
2006-03-14 10:51:00,90.524,90.55,90.524,90.547,207499996.0
2006-03-14 10:52:00,90.521,90.546,90.521,90.543,143600000.0
2006-03-14 10:53:00,90.538,90.55,90.525,90.545,274900002.0
2006-03-14 10:54:00,90.533,90.555,90.503,90.555,303800006.0
2006-03-14 10:55:00,90.539,90.558,90.533,90.553,253800001.0
2006-03-14 10:56:00,90.545,90.545,90.518,90.53,245499998.0
2006-03-14 10:57:00,90.539,90.548,90.529,90.532,268899998.0
2006-03-14 10:58:00,90.534,90.56,90.531,90.559,278099993.0
2006-03-14 10:59:00,90.55,90.557,90.533,90.535,204999998.0
2006-03-14 11:00:00,90.554,90.557,90.525,90.525,145699998.0
2006-03-14 11:01:00,90.553,90.554,90.519,90.532,192099996.0
2006-03-14 11:02:00,90.539,90.557,90.531,90.553,294199996.0
2006-03-14 11:03:00,90.55,90.563,90.534,90.553,83400001.0
2006-03-14 11:04:00,90.547,90.558,90.525,90.537,130299999.0
2006-03-14 11:05:00,90.511,90.541,90.505,90.517,414000003.0
2006-03-14 11:06:00,90.512,90.534,90.501,90.523,184599998.0
2006-03-14 11:07:00,90.537,90.537,90.512,90.527,219400003.0
2006-03-14 11:08:00,90.524,90.53,90.502,90.53,156700000.0
2006-03-14 11:09:00,90.512,90.532,90.512,90.531,228899993.0
2006-03-14 11:10:00,90.537,90.548,90.523,90.529,265199998.0
2006-03-14 11:11:00,90.52,90.554,90.52,90.55,319999999.0
2006-03-14 11:12:00,90.559,90.56,90.535,90.54,253699996.0
2006-03-14 11:13:00,90.534,90.561,90.534,90.561,260299999.0
2006-03-14 11:14:00,90.543,90.555,90.522,90.545,434399996.0
2006-03-14 11:15:00,90.527,90.556,90.527,90.552,297899996.0
2006-03-14 11:16:00,90.544,90.557,90.53,90.546,253600001.0
2006-03-14 11:17:00,90.549,90.564,90.537,90.55,145299996.0
2006-03-14 11:18:00,90.561,90.593,90.55,90.565,305800002.0
2006-03-14 11:19:00,90.587,90.598,90.572,90.578,135099998.0
2006-03-14 11:20:00,90.594,90.594,90.571,90.577,429599999.0
2006-03-14 11:21:00,90.576,90.576,90.548,90.551,259299997.0
2006-03-14 11:22:00,90.557,90.581,90.557,90.58,132000002.0
2006-03-14 11:23:00,90.577,90.579,90.555,90.556,165000004.0
2006-03-14 11:24:00,90.574,90.574,90.554,90.554,199099999.0
2006-03-14 11:25:00,90.564,90.564,90.528,90.536,277300001.0
2006-03-14 11:26:00,90.558,90.566,90.537,90.54,374000001.0
2006-03-14 11:27:00,90.542,90.559,90.527,90.551,215700002.0
2006-03-14 11:28:00,90.535,90.565,90.51,90.52,250299999.0
2006-03-14 11:29:00,90.516,90.528,90.497,90.502,254099998.0
2006-03-14 11:30:00,90.507,90.514,90.49,90.502,251999998.0
2006-03-14 11:31:00,90.501,90.514,90.484,90.498,151500001.0
2006-03-14 11:32:00,90.502,90.51,90.448,90.448,271699995.0
2006-03-14 11:33:00,90.436,90.472,90.434,90.455,359599998.0
2006-03-14 11:34:00,90.439,90.482,90.439,90.469,229600000.0
2006-03-14 11:35:00,90.446,90.475,90.446,90.475,149599997.0
2006-03-14 11:36:00,90.448,90.471,90.441,90.463,247999998.0
2006-03-14 11:37:00,90.472,90.501,90.461,90.47,206299996.0
2006-03-14 11:38:00,90.488,90.514,90.478,90.487,286400002.0
2006-03-14 11:39:00,90.494,90.503,90.479,90.488,274800000.0
2006-03-14 11:40:00,90.498,90.5,90.472,90.477,331100002.0
2006-03-14 11:41:00,90.475,90.495,90.47,90.492,339900000.0
2006-03-14 11:42:00,90.499,90.502,90.473,90.473,129099999.0
2006-03-14 11:43:00,90.487,90.497,90.463,90.463,268800006.0
2006-03-14 11:44:00,90.456,90.477,90.452,90.477,338399997.0
2006-03-14 11:45:00,90.456,90.48,90.454,90.469,332100000.0
2006-03-14 11:46:00,90.445,90.464,90.445,90.463,125200000.0
2006-03-14 11:47:00,90.44,90.462,90.436,90.46,97399999.0
2006-03-14 11:48:00,90.454,90.464,90.436,90.442,282800003.0
2006-03-14 11:49:00,90.428,90.466,90.428,90.454,392000000.0
2006-03-14 11:50:00,90.434,90.463,90.431,90.446,165199998.0
2006-03-14 11:51:00,90.423,90.441,90.414,90.427,238600002.0
2006-03-14 11:52:00,90.417,90.434,90.404,90.413,419400001.0
2006-03-14 11:53:00,90.409,90.437,90.409,90.437,344000002.0
2006-03-14 11:54:00,90.419,90.437,90.414,90.433,203400002.0
2006-03-14 11:55:00,90.422,90.453,90.422,90.443,189800001.0
2006-03-14 11:56:00,90.448,90.457,90.426,90.432,229300002.0
2006-03-14 11:57:00,90.402,90.43,90.396,90.419,217200002.0
2006-03-14 11:58:00,90.408,90.423,90.39,90.399,264600002.0
2006-03-14 11:59:00,90.403,90.424,90.396,90.415,387300000.0
2006-03-14 12:00:00,90.399,90.399,90.341,90.356,167099999.0
2006-03-14 12:01:00,90.327,90.367,90.324,90.367,262400001.0
2006-03-14 12:02:00,90.371,90.38,90.33,90.365,179699998.0
2006-03-14 12:03:00,90.35,90.369,90.332,90.355,262100002.0
2006-03-14 12:04:00,90.327,90.355,90.324,90.355,179299999.0
2006-03-14 12:05:00,90.353,90.367,90.339,90.349,178500003.0
2006-03-14 12:06:00,90.356,90.383,90.35,90.379,243700003.0
2006-03-14 12:07:00,90.376,90.391,90.361,90.374,413799999.0
2006-03-14 12:08:00,90.398,90.405,90.376,90.379,229600000.0
2006-03-14 12:09:00,90.38,90.383,90.361,90.361,216200003.0
2006-03-14 12:10:00,90.373,90.375,90.354,90.354,156599999.0
2006-03-14 12:11:00,90.337,90.363,90.334,90.354,248100000.0
2006-03-14 12:12:00,90.333,90.367,90.333,90.358,271599995.0
2006-03-14 12:13:00,90.377,90.383,90.351,90.351,228400000.0
2006-03-14 12:14:00,90.364,90.377,90.351,90.363,343400000.0
2006-03-14 12:15:00,90.363,90.363,90.327,90.338,157900000.0
2006-03-14 12:16:00,90.354,90.371,90.337,90.347,193100000.0
2006-03-14 12:17:00,90.354,90.387,90.351,90.369,274599998.0
2006-03-14 12:18:00,90.349,90.371,90.336,90.358,194899998.0
2006-03-14 12:19:00,90.353,90.377,90.353,90.356,276699996.0
2006-03-14 12:20:00,90.374,90.379,90.36,90.364,222900002.0
2006-03-14 12:21:00,90.367,90.379,90.346,90.357,385699994.0
2006-03-14 12:22:00,90.339,90.365,90.328,90.343,209900000.0
2006-03-14 12:23:00,90.311,90.329,90.295,90.309,258200000.0
2006-03-14 12:24:00,90.326,90.342,90.315,90.325,187600000.0
2006-03-14 12:25:00,90.322,90.334,90.304,90.304,149100002.0
2006-03-14 12:26:00,90.316,90.333,90.309,90.333,110399999.0
2006-03-14 12:27:00,90.311,90.329,90.307,90.324,188499998.0
2006-03-14 12:28:00,90.333,90.352,90.318,90.333,209200001.0
2006-03-14 12:29:00,90.357,90.358,90.332,90.345,317400000.0
2006-03-14 12:30:00,90.347,90.356,90.328,90.328,253100001.0
2006-03-14 12:31:00,90.344,90.344,90.313,90.314,308199998.0
2006-03-14 12:32:00,90.32,90.336,90.314,90.333,252899999.0
2006-03-14 12:33:00,90.32,90.331,90.304,90.314,137900002.0
2006-03-14 12:34:00,90.32,90.335,90.308,90.32,64199999.0
2006-03-14 12:35:00,90.304,90.335,90.304,90.335,141400000.0
2006-03-14 12:36:00,90.333,90.333,90.307,90.33,213800001.0
2006-03-14 12:37:00,90.312,90.33,90.312,90.33,52400001.0
2006-03-14 12:38:00,90.332,90.335,90.314,90.316,159100001.0
2006-03-14 12:39:00,90.299,90.319,90.292,90.304,153200000.0
2006-03-14 12:40:00,90.309,90.327,90.303,90.303,169699994.0
2006-03-14 12:41:00,90.305,90.337,90.305,90.337,114800000.0
2006-03-14 12:42:00,90.313,90.33,90.31,90.325,184899998.0
2006-03-14 12:43:00,90.314,90.333,90.308,90.333,223300002.0
2006-03-14 12:44:00,90.336,90.34,90.308,90.323,176300001.0
2006-03-14 12:45:00,90.321,90.349,90.303,90.326,295599999.0
2006-03-14 12:46:00,90.326,90.355,90.326,90.334,278300003.0
2006-03-14 12:47:00,90.353,90.358,90.334,90.336,195899999.0
2006-03-14 12:48:00,90.337,90.353,90.325,90.339,413299997.0
2006-03-14 12:49:00,90.319,90.332,90.304,90.309,321400002.0
2006-03-14 12:50:00,90.331,90.331,90.305,90.31,303099999.0
2006-03-14 12:51:00,90.315,90.32,90.296,90.308,177200001.0
2006-03-14 12:52:00,90.295,90.31,90.287,90.294,198800004.0
2006-03-14 12:53:00,90.273,90.29,90.222,90.254,251400000.0
2006-03-14 12:54:00,90.264,90.291,90.264,90.291,159000000.0
2006-03-14 12:55:00,90.262,90.304,90.262,90.295,225100000.0
2006-03-14 12:56:00,90.268,90.29,90.261,90.27,200899998.0
2006-03-14 12:57:00,90.278,90.278,90.261,90.263,33299999.0
2006-03-14 12:58:00,90.253,90.278,90.253,90.273,269199998.0
2006-03-14 12:59:00,90.276,90.286,90.245,90.245,142899999.0
2006-03-14 13:00:00,90.277,90.291,90.256,90.265,268099999.0
2006-03-14 13:01:00,90.279,90.281,90.258,90.259,158500002.0
2006-03-14 13:02:00,90.262,90.28,90.257,90.272,268600000.0
2006-03-14 13:03:00,90.272,90.292,90.261,90.283,258500003.0
2006-03-14 13:04:00,90.26,90.28,90.257,90.26,276999999.0
2006-03-14 13:05:00,90.261,90.28,90.255,90.269,243300003.0
2006-03-14 13:06:00,90.255,90.256,90.232,90.253,221699997.0
2006-03-14 13:07:00,90.226,90.254,90.209,90.229,446599993.0
2006-03-14 13:08:00,90.223,90.249,90.223,90.234,219699998.0
2006-03-14 13:09:00,90.207,90.235,90.206,90.219,232600000.0
2006-03-14 13:10:00,90.213,90.224,90.192,90.197,265999995.0
2006-03-14 13:11:00,90.209,90.209,90.179,90.201,181600000.0
2006-03-14 13:12:00,90.208,90.236,90.195,90.215,169499999.0
2006-03-14 13:13:00,90.222,90.246,90.208,90.228,218000000.0
2006-03-14 13:14:00,90.243,90.263,90.242,90.262,329500003.0
2006-03-14 13:15:00,90.244,90.262,90.229,90.248,277499998.0
2006-03-14 13:16:00,90.25,90.27,90.233,90.245,358300001.0
2006-03-14 13:17:00,90.225,90.249,90.175,90.236,220999999.0
2006-03-14 13:18:00,90.233,90.236,90.216,90.236,213100002.0
2006-03-14 13:19:00,90.232,90.239,90.218,90.219,210200000.0
2006-03-14 13:20:00,90.224,90.241,90.224,90.241,100400000.0
2006-03-14 13:21:00,90.234,90.26,90.234,90.248,172799999.0
2006-03-14 13:22:00,90.224,90.243,90.222,90.235,188500000.0
2006-03-14 13:23:00,90.22,90.248,90.22,90.248,295600001.0
2006-03-14 13:24:00,90.242,90.264,90.241,90.264,49600000.0
2006-03-14 13:25:00,90.263,90.263,90.233,90.233,204100000.0
2006-03-14 13:26:00,90.247,90.257,90.221,90.238,215499998.0
2006-03-14 13:27:00,90.238,90.268,90.238,90.258,115599998.0
2006-03-14 13:28:00,90.269,90.276,90.247,90.247,160700000.0
2006-03-14 13:29:00,90.268,90.268,90.242,90.252,255700000.0
2006-03-14 13:30:00,90.243,90.257,90.222,90.245,230099997.0
2006-03-14 13:31:00,90.257,90.259,90.238,90.247,213200001.0
2006-03-14 13:32:00,90.254,90.267,90.237,90.25,149499999.0
2006-03-14 13:33:00,90.227,90.247,90.211,90.221,114400000.0
2006-03-14 13:34:00,90.214,90.225,90.195,90.205,145900000.0
2006-03-14 13:35:00,90.197,90.214,90.187,90.2,267399996.0
2006-03-14 13:36:00,90.207,90.223,90.204,90.212,209400001.0
2006-03-14 13:37:00,90.205,90.215,90.174,90.192,301900004.0
2006-03-14 13:38:00,90.162,90.177,90.131,90.15,132299998.0
2006-03-14 13:39:00,90.146,90.159,90.134,90.154,251999999.0
2006-03-14 13:40:00,90.138,90.16,90.129,90.141,253399997.0
2006-03-14 13:41:00,90.127,90.151,90.119,90.15,202499997.0
2006-03-14 13:42:00,90.162,90.182,90.146,90.162,238099998.0
2006-03-14 13:43:00,90.185,90.197,90.166,90.179,224700001.0
2006-03-14 13:44:00,90.167,90.182,90.149,90.162,115299998.0
2006-03-14 13:45:00,90.147,90.177,90.147,90.169,162200000.0
2006-03-14 13:46:00,90.172,90.18,90.154,90.158,176499997.0
2006-03-14 13:47:00,90.124,90.158,90.121,90.148,365600001.0
2006-03-14 13:48:00,90.117,90.148,90.117,90.143,235700000.0
2006-03-14 13:49:00,90.137,90.152,90.128,90.152,119600003.0
2006-03-14 13:50:00,90.155,90.166,90.128,90.151,399599994.0
2006-03-14 13:51:00,90.143,90.164,90.138,90.164,243599997.0
2006-03-14 13:52:00,90.132,90.164,90.132,90.156,229899999.0
2006-03-14 13:53:00,90.138,90.168,90.138,90.165,322999998.0
2006-03-14 13:54:00,90.146,90.17,90.137,90.17,209999998.0
2006-03-14 13:55:00,90.163,90.163,90.136,90.136,115799999.0
2006-03-14 13:56:00,90.147,90.159,90.136,90.147,176200000.0
2006-03-14 13:57:00,90.161,90.17,90.14,90.151,313799994.0
2006-03-14 13:58:00,90.145,90.162,90.134,90.152,150499998.0
2006-03-14 13:59:00,90.137,90.152,90.123,90.142,217000001.0
2006-03-14 14:00:00,90.139,90.162,90.134,90.162,232500001.0
2006-03-14 14:01:00,90.157,90.157,90.129,90.144,208899996.0
2006-03-14 14:02:00,90.142,90.166,90.134,90.141,229300003.0
2006-03-14 14:03:00,90.148,90.173,90.148,90.167,151499999.0
2006-03-14 14:04:00,90.166,90.186,90.147,90.168,297599998.0
2006-03-14 14:05:00,90.179,90.193,90.168,90.168,190499997.0
2006-03-14 14:06:00,90.168,90.195,90.164,90.195,212400001.0
2006-03-14 14:07:00,90.191,90.191,90.16,90.16,267800008.0
2006-03-14 14:08:00,90.172,90.181,90.156,90.16,272899998.0
2006-03-14 14:09:00,90.178,90.181,90.162,90.162,191600000.0
2006-03-14 14:10:00,90.162,90.183,90.149,90.183,184000002.0
2006-03-14 14:11:00,90.163,90.188,90.163,90.179,279299997.0
2006-03-14 14:12:00,90.175,90.187,90.16,90.177,232899995.0
2006-03-14 14:13:00,90.162,90.176,90.137,90.162,341400001.0
2006-03-14 14:14:00,90.175,90.179,90.158,90.16,154400003.0
2006-03-14 14:15:00,90.151,90.173,90.149,90.172,236300001.0
2006-03-14 14:16:00,90.144,90.17,90.144,90.17,74500000.0
2006-03-14 14:17:00,90.178,90.187,90.165,90.166,123700000.0
2006-03-14 14:18:00,90.183,90.196,90.162,90.165,157500000.0
2006-03-14 14:19:00,90.174,90.189,90.165,90.182,348400007.0
2006-03-14 14:20:00,90.188,90.188,90.154,90.165,272999995.0
2006-03-14 14:21:00,90.192,90.198,90.167,90.184,235499997.0
2006-03-14 14:22:00,90.19,90.2,90.172,90.179,183199998.0
2006-03-14 14:23:00,90.195,90.209,90.177,90.18,353000000.0
2006-03-14 14:24:00,90.19,90.213,90.176,90.212,208900001.0
2006-03-14 14:25:00,90.2,90.217,90.196,90.216,92500000.0
2006-03-14 14:26:00,90.223,90.238,90.196,90.22,308199999.0
2006-03-14 14:27:00,90.243,90.253,90.228,90.245,137799999.0
2006-03-14 14:28:00,90.241,90.252,90.224,90.243,153400000.0
2006-03-14 14:29:00,90.248,90.248,90.226,90.236,320899999.0
2006-03-14 14:30:00,90.24,90.24,90.197,90.225,124600000.0
2006-03-14 14:31:00,90.206,90.239,90.179,90.233,384899999.0
2006-03-14 14:32:00,90.206,90.242,90.206,90.227,236000001.0
2006-03-14 14:33:00,90.228,90.231,90.212,90.212,161900001.0
2006-03-14 14:34:00,90.209,90.234,90.193,90.219,239000003.0
2006-03-14 14:35:00,90.207,90.228,90.199,90.217,248799999.0
2006-03-14 14:36:00,90.207,90.215,90.184,90.193,277400002.0
2006-03-14 14:37:00,90.191,90.206,90.177,90.202,178699999.0
2006-03-14 14:38:00,90.201,90.214,90.189,90.206,45200000.0
2006-03-14 14:39:00,90.217,90.217,90.187,90.193,236700004.0
2006-03-14 14:40:00,90.199,90.213,90.191,90.202,85199999.0
2006-03-14 14:41:00,90.184,90.212,90.184,90.212,83899999.0
2006-03-14 14:42:00,90.197,90.214,90.197,90.214,51100000.0
2006-03-14 14:43:00,90.198,90.21,90.182,90.21,254500002.0
2006-03-14 14:44:00,90.203,90.22,90.181,90.21,155799999.0
2006-03-14 14:45:00,90.215,90.225,90.197,90.216,212100000.0
2006-03-14 14:46:00,90.21,90.22,90.188,90.206,240100001.0
2006-03-14 14:47:00,90.21,90.232,90.193,90.232,202900001.0
2006-03-14 14:48:00,90.224,90.237,90.211,90.225,120999998.0
2006-03-14 14:49:00,90.223,90.229,90.183,90.183,182200000.0
2006-03-14 14:50:00,90.206,90.218,90.184,90.189,443599999.0
2006-03-14 14:51:00,90.201,90.211,90.176,90.193,270199998.0
2006-03-14 14:52:00,90.193,90.211,90.182,90.201,251400003.0
2006-03-14 14:53:00,90.19,90.203,90.174,90.18,207000000.0
2006-03-14 14:54:00,90.197,90.208,90.175,90.184,267100002.0
2006-03-14 14:55:00,90.192,90.213,90.185,90.197,424700003.0
2006-03-14 14:56:00,90.192,90.207,90.183,90.197,171600000.0
2006-03-14 14:57:00,90.203,90.209,90.175,90.175,284900002.0
2006-03-14 14:58:00,90.195,90.202,90.175,90.184,157100000.0
2006-03-14 14:59:00,90.182,90.206,90.147,90.184,133599999.0
2006-03-14 15:00:00,90.194,90.209,90.187,90.203,257000001.0
2006-03-14 15:01:00,90.196,90.215,90.185,90.215,242400003.0
2006-03-14 15:02:00,90.204,90.217,90.195,90.197,196399997.0
2006-03-14 15:03:00,90.212,90.212,90.179,90.179,146800000.0
2006-03-14 15:04:00,90.203,90.21,90.186,90.194,139999997.0
2006-03-14 15:05:00,90.198,90.208,90.176,90.195,203599997.0
2006-03-14 15:06:00,90.205,90.205,90.19,90.19,60300000.0
2006-03-14 15:07:00,90.186,90.209,90.186,90.205,358700003.0
2006-03-14 15:08:00,90.198,90.198,90.171,90.171,124899998.0
2006-03-14 15:09:00,90.158,90.176,90.153,90.167,117199999.0
2006-03-14 15:10:00,90.161,90.161,90.135,90.143,89899997.0
2006-03-14 15:11:00,90.118,90.139,90.115,90.115,236399995.0
2006-03-14 15:12:00,90.12,90.136,90.106,90.136,142200000.0
2006-03-14 15:13:00,90.115,90.136,90.109,90.136,277600002.0
2006-03-14 15:14:00,90.129,90.142,90.112,90.129,206399999.0
2006-03-14 15:15:00,90.115,90.147,90.114,90.14,229800000.0
2006-03-14 15:16:00,90.135,90.148,90.118,90.122,332100001.0
2006-03-14 15:17:00,90.131,90.131,90.107,90.113,523499998.0
2006-03-14 15:18:00,90.098,90.123,90.094,90.123,183000003.0
2006-03-14 15:19:00,90.127,90.133,90.102,90.102,238500000.0
2006-03-14 15:20:00,90.111,90.138,90.105,90.137,297399998.0
2006-03-14 15:21:00,90.141,90.164,90.12,90.148,113399998.0
2006-03-14 15:22:00,90.166,90.167,90.104,90.167,266999998.0
2006-03-14 15:23:00,90.169,90.175,90.153,90.153,433099999.0
2006-03-14 15:24:00,90.188,90.196,90.169,90.175,263399999.0
2006-03-14 15:25:00,90.176,90.195,90.171,90.195,191499999.0
2006-03-14 15:26:00,90.191,90.217,90.191,90.215,235299998.0
2006-03-14 15:27:00,90.194,90.216,90.191,90.208,268800002.0
2006-03-14 15:28:00,90.196,90.213,90.188,90.205,295299999.0
2006-03-14 15:29:00,90.156,90.183,90.144,90.16,213099997.0
2006-03-14 15:30:00,90.166,90.228,90.149,90.2,140000001.0
2006-03-14 15:31:00,90.239,90.239,90.167,90.183,165799999.0
2006-03-14 15:32:00,90.187,90.188,90.151,90.172,240399995.0
2006-03-14 15:33:00,90.176,90.178,90.152,90.164,144099999.0
2006-03-14 15:34:00,90.151,90.166,90.134,90.162,220499998.0
2006-03-14 15:35:00,90.167,90.175,90.138,90.138,289900003.0
2006-03-14 15:36:00,90.14,90.159,90.123,90.135,225999999.0
2006-03-14 15:37:00,90.136,90.148,90.118,90.135,276000000.0
2006-03-14 15:38:00,90.11,90.153,90.11,90.146,207499999.0
2006-03-14 15:39:00,90.16,90.178,90.149,90.149,186300000.0
2006-03-14 15:40:00,90.172,90.179,90.15,90.16,285499996.0
2006-03-14 15:41:00,90.152,90.17,90.144,90.164,174699997.0
2006-03-14 15:42:00,90.169,90.187,90.158,90.161,161000002.0
2006-03-14 15:43:00,90.167,90.17,90.139,90.149,191799996.0
2006-03-14 15:44:00,90.164,90.167,90.129,90.149,214700003.0
2006-03-14 15:45:00,90.154,90.154,90.122,90.123,268499998.0
2006-03-14 15:46:00,90.13,90.136,90.106,90.112,210600000.0
2006-03-14 15:47:00,90.12,90.128,90.098,90.101,266599998.0
2006-03-14 15:48:00,90.084,90.103,90.066,90.078,272899998.0
2006-03-14 15:49:00,90.07,90.082,90.047,90.047,290399998.0
2006-03-14 15:50:00,90.06,90.09,90.05,90.065,300699999.0
2006-03-14 15:51:00,90.083,90.112,90.077,90.098,366099996.0
2006-03-14 15:52:00,90.1,90.1,90.054,90.054,245800001.0
2006-03-14 15:53:00,90.076,90.076,90.034,90.054,305299996.0
2006-03-14 15:54:00,90.051,90.08,90.044,90.074,253299997.0
2006-03-14 15:55:00,90.063,90.081,90.057,90.073,327299993.0
2006-03-14 15:56:00,90.075,90.091,90.052,90.091,165799999.0
2006-03-14 15:57:00,90.096,90.099,90.07,90.084,287899998.0
2006-03-14 15:58:00,90.08,90.103,90.08,90.085,213099996.0
2006-03-14 15:59:00,90.078,90.102,90.07,90.083,274499998.0
2006-03-14 16:00:00,90.093,90.101,90.073,90.1,285000000.0
2006-03-14 16:01:00,90.092,90.095,90.063,90.063,117300001.0
2006-03-14 16:02:00,90.073,90.073,90.049,90.052,88499999.0
2006-03-14 16:03:00,90.041,90.057,90.039,90.053,89100001.0
2006-03-14 16:04:00,90.05,90.053,90.031,90.05,286100002.0
2006-03-14 16:05:00,90.057,90.059,90.038,90.042,199400001.0
2006-03-14 16:06:00,90.059,90.063,90.04,90.048,324899999.0
2006-03-14 16:07:00,90.037,90.062,90.027,90.046,341299998.0
2006-03-14 16:08:00,90.047,90.064,90.045,90.064,195800001.0
2006-03-14 16:09:00,90.058,90.058,90.035,90.035,175499999.0
2006-03-14 16:10:00,90.045,90.07,90.041,90.053,327499999.0
2006-03-14 16:11:00,90.067,90.086,90.067,90.086,86600000.0
2006-03-14 16:12:00,90.071,90.085,90.05,90.056,226900002.0
2006-03-14 16:13:00,90.019,90.057,90.0,90.032,181100002.0
2006-03-14 16:14:00,90.028,90.047,90.026,90.036,188200000.0
2006-03-14 16:15:00,90.026,90.045,90.021,90.044,230500001.0
2006-03-14 16:16:00,90.038,90.052,90.021,90.039,316700004.0
2006-03-14 16:17:00,90.027,90.053,89.996,90.027,241599998.0
2006-03-14 16:18:00,90.045,90.053,90.032,90.032,228199999.0
2006-03-14 16:19:00,90.039,90.058,90.036,90.058,171899997.0
2006-03-14 16:20:00,90.062,90.062,90.031,90.046,180000001.0
2006-03-14 16:21:00,90.05,90.065,90.047,90.062,247700002.0
2006-03-14 16:22:00,90.062,90.067,90.046,90.046,256500007.0
2006-03-14 16:23:00,90.04,90.077,90.04,90.066,252599998.0
2006-03-14 16:24:00,90.072,90.077,90.056,90.063,205199997.0
2006-03-14 16:25:00,90.076,90.08,90.046,90.08,187099999.0
2006-03-14 16:26:00,90.082,90.095,90.065,90.081,137200000.0
2006-03-14 16:27:00,90.092,90.101,90.069,90.08,275900001.0
2006-03-14 16:28:00,90.092,90.107,90.076,90.087,287499995.0
2006-03-14 16:29:00,90.093,90.107,90.072,90.072,213000000.0
2006-03-14 16:30:00,90.095,90.095,90.067,90.072,111599997.0
2006-03-14 16:31:00,90.067,90.083,90.051,90.08,291999997.0
2006-03-14 16:32:00,90.083,90.083,90.055,90.083,188700000.0
2006-03-14 16:33:00,90.062,90.088,90.062,90.083,173300000.0
2006-03-14 16:34:00,90.082,90.092,90.059,90.059,141700000.0
2006-03-14 16:35:00,90.074,90.089,90.06,90.064,214100002.0
2006-03-14 16:36:00,90.073,90.089,90.059,90.075,216999999.0
2006-03-14 16:37:00,90.079,90.093,90.06,90.067,311000002.0
2006-03-14 16:38:00,90.066,90.066,90.013,90.02,229800002.0
2006-03-14 16:39:00,90.018,90.035,90.015,90.032,175400002.0
2006-03-14 16:40:00,90.035,90.044,90.017,90.017,200199999.0
2006-03-14 16:41:00,90.021,90.033,89.996,90.013,267400003.0
2006-03-14 16:42:00,90.01,90.018,89.988,90.0,305200000.0
2006-03-14 16:43:00,89.977,90.021,89.977,90.012,408400002.0
2006-03-14 16:44:00,90.015,90.015,89.984,89.986,150800002.0
2006-03-14 16:45:00,90.0,90.005,89.985,89.985,296300004.0
2006-03-14 16:46:00,89.995,90.007,89.983,90.005,158200000.0
2006-03-14 16:47:00,90.011,90.02,89.983,89.999,236400004.0
2006-03-14 16:48:00,89.972,89.992,89.952,89.98,317099994.0
2006-03-14 16:49:00,89.987,90.034,89.976,90.014,272599996.0
2006-03-14 16:50:00,90.038,90.039,90.012,90.017,271000000.0
2006-03-14 16:51:00,90.023,90.03,89.996,90.017,162499998.0
2006-03-14 16:52:00,90.021,90.041,90.001,90.018,333500006.0
2006-03-14 16:53:00,90.038,90.057,90.032,90.051,290099996.0
2006-03-14 16:54:00,90.047,90.064,90.031,90.042,205100003.0
2006-03-14 16:55:00,90.06,90.082,90.047,90.049,221100000.0
2006-03-14 16:56:00,90.078,90.101,90.067,90.077,324000001.0
2006-03-14 16:57:00,90.092,90.104,90.076,90.079,237800002.0
2006-03-14 16:58:00,90.068,90.096,90.068,90.091,194899998.0
2006-03-14 16:59:00,90.088,90.094,90.061,90.07,274600001.0
2006-03-14 17:00:00,90.093,90.134,90.079,90.108,141100001.0
2006-03-14 17:01:00,90.129,90.145,90.115,90.142,186600000.0
2006-03-14 17:02:00,90.133,90.133,90.102,90.115,175299997.0
2006-03-14 17:03:00,90.136,90.178,90.13,90.149,127300000.0
2006-03-14 17:04:00,90.148,90.173,90.144,90.165,226899999.0
2006-03-14 17:05:00,90.151,90.171,90.122,90.131,259299996.0
2006-03-14 17:06:00,90.117,90.155,90.116,90.13,162100002.0
2006-03-14 17:07:00,90.156,90.161,90.134,90.136,174399999.0
2006-03-14 17:08:00,90.13,90.155,90.13,90.15,315500000.0
2006-03-14 17:09:00,90.126,90.155,90.12,90.155,202499999.0
2006-03-14 17:10:00,90.127,90.156,90.127,90.156,138999999.0
2006-03-14 17:11:00,90.165,90.174,90.147,90.15,246200001.0
2006-03-14 17:12:00,90.161,90.182,90.153,90.171,131500001.0
2006-03-14 17:13:00,90.171,90.175,90.143,90.155,221499997.0
2006-03-14 17:14:00,90.134,90.152,90.118,90.14,369900002.0
2006-03-14 17:15:00,90.129,90.144,90.117,90.12,252000003.0
2006-03-14 17:16:00,90.106,90.126,90.099,90.126,132100000.0
2006-03-14 17:17:00,90.123,90.132,90.101,90.118,288300000.0
2006-03-14 17:18:00,90.111,90.128,90.107,90.128,149400000.0
2006-03-14 17:19:00,90.12,90.135,90.109,90.125,403100003.0
2006-03-14 17:20:00,90.131,90.174,90.131,90.171,250199998.0
2006-03-14 17:21:00,90.16,90.173,90.15,90.17,140899999.0
2006-03-14 17:22:00,90.182,90.183,90.144,90.144,200799999.0
2006-03-14 17:23:00,90.175,90.175,90.142,90.157,93500001.0
2006-03-14 17:24:00,90.17,90.187,90.159,90.162,228499995.0
2006-03-14 17:25:00,90.18,90.194,90.17,90.174,265900001.0
2006-03-14 17:26:00,90.202,90.229,90.199,90.207,182300000.0
2006-03-14 17:27:00,90.22,90.224,90.189,90.189,164699998.0
2006-03-14 17:28:00,90.214,90.22,90.19,90.192,289999995.0
2006-03-14 17:29:00,90.211,90.238,90.201,90.21,277099995.0
2006-03-14 17:30:00,90.214,90.218,90.194,90.194,319800003.0
2006-03-14 17:31:00,90.206,90.216,90.184,90.184,227300002.0
2006-03-14 17:32:00,90.197,90.204,90.17,90.189,342199997.0
2006-03-14 17:33:00,90.188,90.219,90.173,90.219,216099999.0
2006-03-14 17:34:00,90.21,90.239,90.208,90.239,196300002.0
2006-03-14 17:35:00,90.241,90.241,90.214,90.216,244699997.0
2006-03-14 17:36:00,90.222,90.237,90.204,90.216,288500003.0
2006-03-14 17:37:00,90.221,90.227,90.203,90.207,241799999.0
2006-03-14 17:38:00,90.22,90.243,90.219,90.219,163800003.0
2006-03-14 17:39:00,90.231,90.246,90.221,90.245,204200001.0
2006-03-14 17:40:00,90.219,90.248,90.218,90.24,198399997.0
2006-03-14 17:41:00,90.236,90.252,90.231,90.247,103399999.0
2006-03-14 17:42:00,90.252,90.259,90.236,90.24,320200000.0
2006-03-14 17:43:00,90.258,90.263,90.232,90.243,225700004.0
2006-03-14 17:44:00,90.229,90.255,90.215,90.225,222799999.0
2006-03-14 17:45:00,90.216,90.233,90.21,90.225,286499997.0
2006-03-14 17:46:00,90.205,90.228,90.205,90.205,112599998.0
2006-03-14 17:47:00,90.219,90.239,90.217,90.238,306299998.0
2006-03-14 17:48:00,90.243,90.249,90.221,90.226,257200005.0
2006-03-14 17:49:00,90.219,90.258,90.219,90.24,278400000.0
2006-03-14 17:50:00,90.222,90.239,90.209,90.216,182699997.0
2006-03-14 17:51:00,90.185,90.228,90.185,90.228,250100000.0
2006-03-14 17:52:00,90.232,90.238,90.214,90.225,215399998.0
2006-03-14 17:53:00,90.221,90.246,90.221,90.235,200700002.0
2006-03-14 17:54:00,90.218,90.232,90.202,90.225,189599995.0
2006-03-14 17:55:00,90.208,90.225,90.191,90.208,252799996.0
2006-03-14 17:56:00,90.192,90.203,90.175,90.19,146100000.0
2006-03-14 17:57:00,90.205,90.252,90.205,90.233,221400002.0
2006-03-14 17:58:00,90.209,90.243,90.209,90.227,185599999.0
2006-03-14 17:59:00,90.203,90.222,90.139,90.145,239600001.0
2006-03-14 18:00:00,90.118,90.135,90.115,90.134,243199996.0
2006-03-14 18:01:00,90.19,90.2,90.18,90.18,1841799998.0
2006-03-14 18:02:00,90.19,90.19,90.17,90.18,1841799998.0
2006-03-14 18:03:00,90.19,90.2,90.18,90.19,1841799998.0
2006-03-14 18:04:00,90.18,90.19,90.17,90.19,1841799998.0
2006-03-14 18:05:00,90.2,90.2,90.18,90.18,1841799998.0
2006-03-14 18:06:00,90.127,90.146,90.103,90.145,1841799998.0
2006-03-14 18:07:00,90.17,90.18,90.16,90.17,2130499999.0
2006-03-14 18:08:00,90.18,90.19,90.14,90.14,2130499999.0
2006-03-14 18:09:00,90.167,90.179,90.143,90.149,2130499999.0
2006-03-14 18:10:00,90.167,90.184,90.15,90.183,1624799996.0
2006-03-14 18:11:00,90.163,90.196,90.163,90.184,848799998.0
2006-03-14 18:12:00,90.182,90.203,90.168,90.184,1243099996.0
2006-03-14 18:13:00,90.166,90.21,90.159,90.202,1978599998.0
2006-03-14 18:14:00,90.09,90.11,90.08,90.1,1148499998.0
2006-03-14 18:15:00,90.11,90.11,90.08,90.09,1148499998.0
2006-03-14 18:16:00,90.1,90.11,90.09,90.1,1148499998.0
2006-03-14 18:17:00,90.175,90.191,90.156,90.156,1148499998.0
2006-03-14 18:18:00,90.188,90.2,90.16,90.174,1223599996.0
2006-03-14 18:19:00,90.1,90.1,90.09,90.09,1665499992.0
2006-03-14 18:20:00,90.206,90.234,90.203,90.215,1665499992.0
2006-03-14 18:21:00,90.221,90.23,90.207,90.215,1940300003.0
2006-03-14 18:22:00,90.207,90.224,90.19,90.218,1209499996.0
2006-03-14 18:23:00,90.12,90.13,90.1,90.12,2119399992.0
2006-03-14 18:24:00,90.11,90.11,90.1,90.1,2119399992.0
2006-03-14 18:25:00,90.17,90.17,90.129,90.141,2119399992.0
2006-03-14 18:26:00,90.153,90.168,90.127,90.153,1890299997.0
2006-03-14 18:27:00,90.128,90.147,90.112,90.126,1408299992.0
2006-03-14 18:28:00,90.116,90.121,90.075,90.084,1818199992.0
2006-03-14 18:29:00,90.079,90.103,90.057,90.089,993299993.0
2006-03-14 18:30:00,90.097,90.137,90.091,90.109,824299993.0
2006-03-14 18:31:00,90.117,90.14,90.105,90.13,1410799990.0
2006-03-14 18:32:00,90.122,90.142,90.113,90.127,1762799995.0
2006-03-14 18:33:00,90.08,90.09,90.08,90.08,1758399989.0
2006-03-14 18:34:00,90.13,90.153,90.121,90.139,1758399989.0
2006-03-14 18:35:00,90.147,90.155,90.119,90.12,1819099983.0
2006-03-14 18:36:00,90.13,90.157,90.125,90.134,887400006.0
2006-03-14 18:37:00,90.143,90.157,90.117,90.122,1102899992.0
2006-03-14 18:38:00,90.139,90.172,90.115,90.17,645800002.0
2006-03-14 18:39:00,90.159,90.193,90.155,90.167,753999993.0
2006-03-14 18:40:00,90.166,90.187,90.154,90.158,1794499993.0
2006-03-14 18:41:00,90.166,90.197,90.166,90.185,894799999.0
2006-03-14 18:42:00,90.181,90.19,90.159,90.179,1248199991.0
2006-03-14 18:43:00,90.162,90.182,90.142,90.158,318299997.0
2006-03-14 18:44:00,90.161,90.188,90.149,90.16,847899992.0
2006-03-14 18:45:00,90.176,90.221,90.176,90.22,645399996.0
2006-03-14 18:46:00,90.203,90.222,90.194,90.216,708899994.0
2006-03-14 18:47:00,90.194,90.211,90.181,90.196,236500003.0
2006-03-14 18:48:00,90.177,90.195,90.165,90.19,484499996.0
2006-03-14 18:49:00,90.186,90.186,90.156,90.161,729399994.0
2006-03-14 18:50:00,90.153,90.192,90.153,90.174,1027500002.0
2006-03-14 18:51:00,90.174,90.192,90.15,90.15,1366899992.0
2006-03-14 18:52:00,90.167,90.183,90.154,90.155,1377000003.0
2006-03-14 18:53:00,90.161,90.172,90.137,90.159,1440299986.0
2006-03-14 18:54:00,90.15,90.173,90.138,90.153,1383299992.0
2006-03-14 18:55:00,90.158,90.178,90.138,90.153,1675099994.0
2006-03-14 18:56:00,90.182,90.196,90.16,90.18,258199997.0
2006-03-14 18:57:00,90.168,90.191,90.143,90.163,461899997.0
2006-03-14 18:58:00,90.163,90.175,90.147,90.155,982899993.0
2006-03-14 18:59:00,90.158,90.188,90.148,90.169,1238999990.0
2006-03-14 19:00:00,90.187,90.201,90.167,90.167,281200001.0
2006-03-14 19:01:00,90.167,90.19,90.156,90.173,604200005.0
2006-03-14 19:02:00,90.157,90.173,90.15,90.165,265400003.0
2006-03-14 19:03:00,90.156,90.185,90.156,90.175,553100000.0
2006-03-14 19:04:00,90.173,90.174,90.147,90.156,504200000.0
2006-03-14 19:05:00,90.16,90.184,90.158,90.176,345000000.0
2006-03-14 19:06:00,90.171,90.171,90.134,90.134,996699991.0
2006-03-14 19:07:00,90.142,90.172,90.135,90.152,1430599998.0
2006-03-14 19:08:00,90.125,90.171,90.114,90.131,1599900009.0
2006-03-14 19:09:00,90.13,90.132,90.103,90.119,999399988.0
2006-03-14 19:10:00,90.132,90.142,90.116,90.13,253200002.0
2006-03-14 19:11:00,90.13,90.13,90.074,90.074,415000003.0
2006-03-14 19:12:00,90.071,90.097,90.069,90.07,234099998.0
2006-03-14 19:13:00,90.052,90.074,90.042,90.06,328699996.0
2006-03-14 19:14:00,90.07,90.093,90.058,90.076,381099996.0
2006-03-14 19:15:00,90.077,90.095,90.058,90.083,971199999.0
2006-03-14 19:16:00,90.063,90.095,90.063,90.089,613900000.0
2006-03-14 19:17:00,90.085,90.085,90.045,90.05,820500003.0
2006-03-14 19:18:00,90.047,90.083,90.047,90.077,554799999.0
2006-03-14 19:19:00,90.064,90.092,90.044,90.058,1105699992.0
2006-03-14 19:20:00,90.066,90.09,90.049,90.09,747599994.0
2006-03-14 19:21:00,90.092,90.092,90.062,90.075,842099998.0
2006-03-14 19:22:00,90.098,90.107,90.079,90.107,143800000.0
2006-03-14 19:23:00,90.09,90.114,90.082,90.102,1696200000.0
2006-03-14 19:24:00,90.089,90.112,90.086,90.098,889299994.0
2006-03-14 19:25:00,90.085,90.085,90.049,90.062,1098799995.0
2006-03-14 19:26:00,90.068,90.109,90.065,90.083,1787699993.0
2006-03-14 19:27:00,90.086,90.086,90.054,90.055,1431599994.0
2006-03-14 19:28:00,90.047,90.077,90.041,90.077,1037199991.0
2006-03-14 19:29:00,90.064,90.078,90.045,90.074,361999996.0
2006-03-14 19:30:00,90.066,90.081,90.052,90.081,1048199987.0
2006-03-14 19:31:00,90.06,90.084,90.055,90.079,652300006.0
2006-03-14 19:32:00,90.079,90.082,90.06,90.064,924799997.0
2006-03-14 19:33:00,90.059,90.087,90.059,90.072,767100002.0
2006-03-14 19:34:00,90.074,90.091,90.061,90.068,1196500001.0
2006-03-14 19:35:00,90.087,90.092,90.052,90.07,1033400008.0
2006-03-14 19:36:00,90.098,90.104,90.081,90.087,714599993.0
2006-03-14 19:37:00,90.109,90.113,90.09,90.097,191800000.0
2006-03-14 19:38:00,90.103,90.129,90.103,90.116,840899995.0
2006-03-14 19:39:00,90.099,90.125,90.09,90.105,843399998.0
2006-03-14 19:40:00,90.085,90.11,90.081,90.1,717699992.0
2006-03-14 19:41:00,90.103,90.113,90.081,90.088,1303600007.0
2006-03-14 19:42:00,90.09,90.11,90.088,90.11,911899994.0
2006-03-14 19:43:00,90.092,90.118,90.09,90.105,475000002.0
2006-03-14 19:44:00,90.097,90.125,90.085,90.105,808499997.0
2006-03-14 19:45:00,90.108,90.145,90.108,90.145,325800000.0
2006-03-14 19:46:00,90.129,90.153,90.127,90.151,625899999.0
2006-03-14 19:47:00,90.137,90.16,90.127,90.16,336499999.0
2006-03-14 19:48:00,90.16,90.173,90.143,90.169,1122399991.0
2006-03-14 19:49:00,90.156,90.179,90.153,90.167,648499999.0
2006-03-14 19:50:00,90.135,90.156,90.121,90.121,551399997.0
2006-03-14 19:51:00,90.135,90.163,90.12,90.132,608399993.0
2006-03-14 19:52:00,90.154,90.166,90.14,90.143,418399997.0
2006-03-14 19:53:00,90.146,90.167,90.141,90.156,766599996.0
2006-03-14 19:54:00,90.143,90.16,90.137,90.155,645600006.0
2006-03-14 19:55:00,90.153,90.155,90.131,90.136,228699998.0
2006-03-14 19:56:00,90.163,90.169,90.148,90.149,482499998.0
2006-03-14 19:57:00,90.15,90.175,90.144,90.171,478399996.0
2006-03-14 19:58:00,90.168,90.186,90.15,90.172,928800005.0
2006-03-14 19:59:00,90.19,90.192,90.154,90.155,719700002.0
2006-03-14 20:00:00,90.156,90.189,90.156,90.189,426500001.0
2006-03-14 20:01:00,90.195,90.217,90.184,90.191,399799997.0
2006-03-14 20:02:00,90.212,90.214,90.186,90.19,465100000.0
2006-03-14 20:03:00,90.183,90.201,90.173,90.198,376599999.0
2006-03-14 20:04:00,90.185,90.198,90.173,90.192,559299997.0
2006-03-14 20:05:00,90.192,90.2,90.178,90.187,420200004.0
2006-03-14 20:06:00,90.198,90.22,90.183,90.183,576099997.0
2006-03-14 20:07:00,90.215,90.215,90.18,90.18,500099998.0
2006-03-14 20:08:00,90.177,90.19,90.162,90.19,617799993.0
2006-03-14 20:09:00,90.173,90.203,90.166,90.193,496099994.0
2006-03-14 20:10:00,90.202,90.214,90.19,90.19,546899999.0
2006-03-14 20:11:00,90.203,90.219,90.167,90.182,1461499995.0
2006-03-14 20:12:00,90.166,90.2,90.166,90.195,1803900005.0
2006-03-14 20:13:00,90.191,90.205,90.178,90.197,804600003.0
2006-03-14 20:14:00,90.185,90.212,90.176,90.212,611199995.0
2006-03-14 20:15:00,90.213,90.217,90.19,90.19,922900002.0
2006-03-14 20:16:00,90.191,90.204,90.17,90.19,1446499995.0
2006-03-14 20:17:00,90.181,90.223,90.181,90.215,252200001.0
2006-03-14 20:18:00,90.227,90.236,90.207,90.215,214100002.0
2006-03-14 20:19:00,90.217,90.238,90.208,90.237,1730499997.0
2006-03-14 20:20:00,90.242,90.247,90.215,90.224,1665399987.0
2006-03-14 20:21:00,90.221,90.242,90.215,90.235,432300000.0
2006-03-14 20:22:00,90.214,90.25,90.214,90.227,892899999.0
2006-03-14 20:23:00,90.23,90.237,90.209,90.219,600000002.0
2006-03-14 20:24:00,90.235,90.235,90.214,90.218,492599991.0
2006-03-14 20:25:00,90.215,90.234,90.203,90.221,660600001.0
2006-03-14 20:26:00,90.21,90.23,90.203,90.225,408599997.0
2006-03-14 20:27:00,90.217,90.23,90.199,90.215,1041199996.0
2006-03-14 20:28:00,90.21,90.21,90.19,90.2,2089399999.0
2006-03-14 20:30:00,90.221,90.239,90.204,90.23,2089399999.0
2006-03-14 20:31:00,90.224,90.256,90.204,90.256,1859899989.0
2006-03-14 20:32:00,90.22,90.22,90.2,90.21,553299999.0
2006-03-14 20:33:00,90.259,90.259,90.219,90.244,553299999.0
2006-03-14 20:34:00,90.253,90.271,90.242,90.257,300800000.0
2006-03-14 20:35:00,90.237,90.258,90.224,90.243,536900001.0
2006-03-14 20:36:00,90.222,90.239,90.208,90.227,646699993.0
2006-03-14 20:37:00,90.206,90.228,90.192,90.213,521199994.0
2006-03-14 20:38:00,90.196,90.225,90.187,90.213,1312399996.0
2006-03-14 20:39:00,90.211,90.217,90.189,90.193,1144800001.0
2006-03-14 20:40:00,90.188,90.208,90.179,90.208,1502999999.0
2006-03-14 20:41:00,90.189,90.225,90.189,90.225,976199998.0
2006-03-14 20:42:00,90.232,90.238,90.202,90.202,915700002.0
2006-03-14 20:43:00,90.228,90.242,90.211,90.22,708199996.0
2006-03-14 20:44:00,90.227,90.24,90.209,90.235,1290200006.0
2006-03-14 20:45:00,90.217,90.243,90.211,90.23,994899995.0
2006-03-14 20:46:00,90.232,90.235,90.206,90.208,895600004.0
2006-03-14 20:47:00,90.209,90.242,90.207,90.217,1228799999.0
2006-03-14 20:48:00,90.205,90.228,90.201,90.215,771499998.0
2006-03-14 20:49:00,90.221,90.229,90.207,90.223,815599990.0
2006-03-14 20:50:00,90.215,90.225,90.186,90.186,939900001.0
2006-03-14 20:51:00,90.196,90.223,90.196,90.215,723599993.0
2006-03-14 20:52:00,90.194,90.212,90.18,90.203,519599999.0
2006-03-14 20:53:00,90.185,90.198,90.164,90.198,1534400001.0
2006-03-14 20:54:00,90.182,90.198,90.174,90.191,506899994.0
2006-03-14 20:55:00,90.189,90.205,90.171,90.19,988500000.0
2006-03-14 20:56:00,90.183,90.205,90.177,90.177,908999994.0
2006-03-14 20:57:00,90.192,90.201,90.169,90.171,1466100002.0
2006-03-14 20:58:00,90.17,90.17,90.16,90.16,1904799992.0
2006-03-14 20:59:00,90.17,90.18,90.17,90.17,1904799992.0
2006-03-14 21:00:00,90.169,90.189,90.16,90.176,1904799992.0
2006-03-14 21:01:00,90.14,90.15,90.14,90.14,694799999.0
2006-03-14 21:02:00,90.173,90.179,90.148,90.166,694799999.0
2006-03-14 21:03:00,90.17,90.186,90.16,90.175,597099992.0
2006-03-14 21:04:00,90.175,90.183,90.151,90.173,591000002.0
2006-03-14 21:05:00,90.171,90.193,90.155,90.177,255700001.0
2006-03-14 21:06:00,90.167,90.189,90.161,90.189,635099996.0
2006-03-14 21:07:00,90.184,90.197,90.172,90.189,770100005.0
2006-03-14 21:08:00,90.186,90.199,90.174,90.174,587999998.0
2006-03-14 21:09:00,90.187,90.193,90.168,90.175,273599994.0
2006-03-14 21:10:00,90.2,90.205,90.182,90.182,468499998.0
2006-03-14 21:11:00,90.191,90.193,90.169,90.171,433899993.0
2006-03-14 21:12:00,90.168,90.195,90.164,90.177,415600003.0
2006-03-14 21:13:00,90.182,90.187,90.154,90.154,938499999.0
2006-03-14 21:14:00,90.182,90.193,90.164,90.178,1018899996.0
2006-03-14 21:15:00,90.175,90.188,90.161,90.183,916699999.0
2006-03-14 21:16:00,90.178,90.193,90.162,90.169,701599998.0
2006-03-14 21:17:00,90.185,90.207,90.171,90.181,1188400001.0
2006-03-14 21:18:00,90.193,90.193,90.168,90.171,702399997.0
2006-03-14 21:19:00,90.171,90.205,90.171,90.197,945599998.0
2006-03-14 21:20:00,90.191,90.202,90.171,90.187,1685799998.0
2006-03-14 21:21:00,90.18,90.195,90.164,90.185,1441100000.0
2006-03-14 21:22:00,90.184,90.188,90.154,90.161,1554400008.0
2006-03-14 21:23:00,90.176,90.198,90.153,90.188,904599991.0
2006-03-14 21:24:00,90.182,90.198,90.168,90.185,865399991.0
2006-03-14 21:25:00,90.179,90.198,90.169,90.193,1115199996.0
2006-03-14 21:26:00,90.175,90.194,90.171,90.185,515800007.0
2006-03-14 21:27:00,90.187,90.195,90.172,90.173,484399996.0
2006-03-14 21:28:00,90.179,90.195,90.169,90.19,235399997.0
2006-03-14 21:29:00,90.195,90.195,90.163,90.173,779400000.0
2006-03-14 21:30:00,90.188,90.205,90.167,90.202,362299999.0
2006-03-14 21:31:00,90.201,90.209,90.18,90.197,358200003.0
2006-03-14 21:32:00,90.205,90.213,90.182,90.2,1382399994.0
2006-03-14 21:33:00,90.184,90.207,90.184,90.204,339099994.0
2006-03-14 21:34:00,90.198,90.215,90.181,90.2,621999997.0
2006-03-14 21:35:00,90.208,90.208,90.177,90.181,382099999.0
2006-03-14 21:36:00,90.189,90.193,90.17,90.173,107199999.0
2006-03-14 21:37:00,90.171,90.202,90.171,90.201,360399996.0
2006-03-14 21:38:00,90.195,90.2,90.176,90.181,552799996.0
2006-03-14 21:39:00,90.196,90.202,90.18,90.195,273399995.0
2006-03-14 21:40:00,90.185,90.202,90.17,90.188,423900003.0
2006-03-14 21:41:00,90.166,90.193,90.166,90.189,456699998.0
2006-03-14 21:42:00,90.187,90.205,90.171,90.19,673799996.0
2006-03-14 21:43:00,90.203,90.212,90.181,90.186,574599998.0
2006-03-14 21:44:00,90.181,90.207,90.17,90.207,1462599996.0
2006-03-14 21:45:00,90.203,90.205,90.17,90.172,932799995.0
2006-03-14 21:46:00,90.176,90.196,90.162,90.18,533700001.0
2006-03-14 21:47:00,90.167,90.19,90.162,90.175,833999996.0
2006-03-14 21:48:00,90.183,90.194,90.171,90.171,192699999.0
2006-03-14 21:49:00,90.192,90.199,90.169,90.171,603399996.0
2006-03-14 21:50:00,90.173,90.196,90.173,90.192,201899993.0
2006-03-14 21:51:00,90.19,90.19,90.165,90.183,337299998.0
2006-03-14 21:52:00,90.158,90.192,90.151,90.174,760199994.0
2006-03-14 21:53:00,90.183,90.186,90.167,90.169,214200004.0
2006-03-14 21:54:00,90.174,90.187,90.163,90.182,200099997.0
2006-03-14 21:55:00,90.173,90.173,90.136,90.141,110200000.0
2006-03-14 21:56:00,90.146,90.153,90.129,90.147,503999998.0
2006-03-14 21:57:00,90.152,90.153,90.135,90.135,133900000.0
2006-03-14 21:58:00,90.154,90.161,90.146,90.155,103399999.0
2006-03-14 21:59:00,90.159,90.175,90.141,90.157,627299998.0
2006-03-14 22:00:00,90.133,90.158,90.111,90.138,768699999.0
2006-03-14 22:01:00,90.131,90.14,90.112,90.127,890900000.0
2006-03-14 22:02:00,90.134,90.145,90.113,90.114,1109699992.0
2006-03-14 22:03:00,90.123,90.139,90.107,90.117,306199995.0
2006-03-14 22:04:00,90.133,90.142,90.105,90.132,579300003.0
2006-03-14 22:05:00,90.133,90.137,90.105,90.111,433400004.0
2006-03-14 22:06:00,90.128,90.132,90.11,90.11,109700000.0
2006-03-14 22:07:00,90.115,90.142,90.115,90.142,150800000.0
2006-03-14 22:08:00,90.131,90.145,90.104,90.122,161199999.0
2006-03-14 22:09:00,90.111,90.133,90.102,90.122,409600003.0
2006-03-14 22:10:00,90.111,90.13,90.092,90.115,243800003.0
2006-03-14 22:11:00,90.109,90.134,90.096,90.125,304000000.0
2006-03-14 22:12:00,90.124,90.126,90.08,90.1,375400001.0
2006-03-14 22:13:00,90.098,90.115,90.085,90.115,562300007.0
2006-03-14 22:14:00,90.102,90.124,90.101,90.124,170200001.0
2006-03-14 22:15:00,90.125,90.13,90.106,90.106,648399999.0
2006-03-14 22:16:00,90.12,90.123,90.098,90.098,425700002.0
2006-03-14 22:17:00,90.1,90.13,90.1,90.13,110900003.0
2006-03-14 22:18:00,90.122,90.125,90.099,90.099,303500003.0
2006-03-14 22:19:00,90.094,90.112,90.08,90.1,152699998.0
2006-03-14 22:20:00,90.105,90.118,90.092,90.105,193800001.0
2006-03-14 22:21:00,90.113,90.119,90.094,90.094,126100002.0
2006-03-14 22:22:00,90.107,90.107,90.077,90.077,446299995.0
2006-03-14 22:23:00,90.083,90.108,90.083,90.105,105900000.0
2006-03-14 22:24:00,90.097,90.12,90.097,90.12,89099998.0
2006-03-14 22:25:00,90.124,90.128,90.108,90.117,203099998.0
2006-03-14 22:26:00,90.116,90.116,90.096,90.099,49600001.0
2006-03-14 22:27:00,90.124,90.134,90.109,90.116,778399996.0
2006-03-14 22:28:00,90.14,90.158,90.127,90.137,479600002.0
2006-03-14 22:29:00,90.142,90.156,90.112,90.133,306100004.0
2006-03-14 22:30:00,90.129,90.146,90.125,90.142,417799999.0
2006-03-14 22:31:00,90.135,90.145,90.122,90.138,110400001.0
2006-03-14 22:32:00,90.128,90.135,90.108,90.115,229899997.0
2006-03-14 22:33:00,90.135,90.138,90.115,90.115,509499999.0
2006-03-14 22:34:00,90.115,90.134,90.112,90.132,487399999.0
2006-03-14 22:35:00,90.135,90.148,90.129,90.145,222400003.0
2006-03-14 22:36:00,90.147,90.153,90.123,90.133,501300000.0
2006-03-14 22:37:00,90.139,90.155,90.133,90.155,207000002.0
2006-03-14 22:38:00,90.155,90.155,90.136,90.136,221200000.0
2006-03-14 22:39:00,90.143,90.163,90.138,90.163,234599999.0
2006-03-14 22:40:00,90.149,90.169,90.148,90.169,424099998.0
2006-03-14 22:41:00,90.164,90.185,90.162,90.175,223700001.0
2006-03-14 22:42:00,90.167,90.18,90.15,90.17,236500002.0
2006-03-14 22:43:00,90.158,90.184,90.147,90.171,769500004.0
2006-03-14 22:44:00,90.165,90.187,90.162,90.179,532700002.0
2006-03-14 22:45:00,90.171,90.195,90.153,90.185,412199997.0
2006-03-14 22:46:00,90.167,90.187,90.15,90.178,367399997.0
2006-03-14 22:47:00,90.178,90.192,90.165,90.174,337500003.0
2006-03-14 22:48:00,90.198,90.211,90.171,90.173,428099995.0
2006-03-14 22:49:00,90.2,90.217,90.18,90.197,405500000.0
2006-03-14 22:50:00,90.216,90.216,90.171,90.171,210099998.0
2006-03-14 22:51:00,90.189,90.203,90.166,90.171,731499995.0
2006-03-14 22:52:00,90.181,90.2,90.174,90.19,249000002.0
2006-03-14 22:53:00,90.185,90.205,90.133,90.182,312099999.0
2006-03-14 22:54:00,90.157,90.185,90.157,90.185,296899999.0
2006-03-14 22:55:00,90.177,90.202,90.175,90.2,269999999.0
2006-03-14 22:56:00,90.175,90.196,90.17,90.19,189400000.0
2006-03-14 22:57:00,90.174,90.192,90.148,90.18,310299998.0
2006-03-14 22:58:00,90.174,90.187,90.157,90.165,70700000.0
2006-03-14 22:59:00,90.155,90.18,90.11,90.155,242199999.0
2006-03-14 23:00:00,90.184,90.188,90.164,90.164,180300000.0
2006-03-14 23:01:00,90.161,90.179,90.154,90.168,123100000.0
2006-03-14 23:02:00,90.172,90.184,90.158,90.178,234199998.0
2006-03-14 23:03:00,90.169,90.185,90.147,90.164,198299999.0
2006-03-14 23:04:00,90.151,90.177,90.141,90.156,247500000.0
2006-03-14 23:05:00,90.152,90.171,90.135,90.149,298800000.0
2006-03-14 23:06:00,90.141,90.169,90.141,90.169,73800000.0
2006-03-14 23:07:00,90.142,90.168,90.139,90.168,209800001.0
2006-03-14 23:08:00,90.149,90.165,90.143,90.157,191400000.0
2006-03-14 23:09:00,90.155,90.155,90.136,90.14,198800005.0
2006-03-14 23:10:00,90.155,90.155,90.14,90.14,78099999.0
2006-03-14 23:11:00,90.159,90.166,90.143,90.146,254499998.0
2006-03-14 23:12:00,90.164,90.164,90.144,90.152,272100004.0
2006-03-14 23:13:00,90.157,90.165,90.137,90.15,235299999.0
2006-03-14 23:14:00,90.162,90.172,90.141,90.155,202899999.0
2006-03-14 23:15:00,90.154,90.158,90.13,90.144,217399997.0
2006-03-14 23:16:00,90.15,90.165,90.13,90.149,240500001.0
2006-03-14 23:17:00,90.15,90.168,90.132,90.153,317600003.0
2006-03-14 23:18:00,90.158,90.17,90.15,90.165,131700000.0
2006-03-14 23:19:00,90.142,90.165,90.142,90.165,17000000.0
2006-03-14 23:20:00,90.167,90.17,90.146,90.158,210499998.0
2006-03-14 23:21:00,90.152,90.178,90.152,90.178,218100002.0
2006-03-14 23:22:00,90.177,90.177,90.141,90.141,87600001.0
2006-03-14 23:23:00,90.175,90.188,90.158,90.158,190999997.0
2006-03-14 23:24:00,90.173,90.19,90.162,90.176,314900000.0
2006-03-14 23:25:00,90.176,90.176,90.157,90.157,56200002.0
2006-03-14 23:26:00,90.167,90.19,90.154,90.181,240799999.0
2006-03-14 23:27:00,90.163,90.181,90.157,90.174,12700000.0
2006-03-14 23:28:00,90.181,90.189,90.168,90.185,203300002.0
2006-03-14 23:29:00,90.187,90.187,90.156,90.165,267999996.0
2006-03-14 23:30:00,90.175,90.188,90.161,90.176,248100001.0
2006-03-14 23:31:00,90.172,90.186,90.155,90.172,185800002.0
2006-03-14 23:32:00,90.18,90.181,90.15,90.163,201200001.0
2006-03-14 23:33:00,90.161,90.193,90.161,90.164,292500002.0
2006-03-14 23:34:00,90.169,90.187,90.15,90.187,351399998.0
2006-03-14 23:35:00,90.184,90.204,90.167,90.195,296999997.0
2006-03-14 23:36:00,90.2,90.2,90.18,90.18,157499999.0
2006-03-14 23:37:00,90.193,90.203,90.184,90.185,186300000.0
2006-03-14 23:38:00,90.206,90.213,90.185,90.196,155100002.0
2006-03-14 23:39:00,90.221,90.221,90.194,90.202,272800002.0
2006-03-14 23:40:00,90.208,90.228,90.201,90.223,217199998.0
2006-03-14 23:41:00,90.213,90.243,90.212,90.23,196199995.0
2006-03-14 23:42:00,90.214,90.229,90.196,90.2,185500003.0
2006-03-14 23:43:00,90.21,90.237,90.208,90.237,274700003.0
2006-03-14 23:44:00,90.229,90.242,90.202,90.224,377300003.0
2006-03-14 23:45:00,90.219,90.24,90.216,90.238,173800000.0
2006-03-14 23:46:00,90.23,90.246,90.22,90.223,206400000.0
2006-03-14 23:47:00,90.23,90.244,90.216,90.228,113299998.0
2006-03-14 23:48:00,90.227,90.257,90.226,90.257,146699999.0
2006-03-14 23:49:00,90.236,90.257,90.222,90.226,159099997.0
2006-03-14 23:50:00,90.222,90.262,90.222,90.254,310899996.0
2006-03-14 23:51:00,90.236,90.256,90.235,90.249,141999998.0
2006-03-14 23:52:00,90.227,90.243,90.223,90.232,176399999.0
2006-03-14 23:53:00,90.231,90.233,90.205,90.206,324599998.0
2006-03-14 23:54:00,90.22,90.225,90.205,90.212,266099997.0
2006-03-14 23:55:00,90.194,90.213,90.194,90.213,159699999.0
2006-03-14 23:56:00,90.216,90.233,90.21,90.224,144399997.0
2006-03-14 23:57:00,90.215,90.245,90.215,90.245,81800000.0
2006-03-14 23:58:00,90.248,90.254,90.232,90.254,235900004.0
2006-03-14 23:59:00,90.243,90.243,90.224,90.224,110500004.0
2006-03-15 00:00:00,90.235,90.24,90.214,90.215,282600000.0
2006-03-15 00:01:00,90.155,90.198,90.155,90.187,167500000.0
2006-03-15 00:02:00,90.187,90.202,90.15,90.202,196699999.0
2006-03-15 00:03:00,90.172,90.197,90.165,90.185,165099998.0
2006-03-15 00:04:00,90.217,90.239,90.193,90.221,214299999.0
2006-03-15 00:05:00,90.244,90.262,90.198,90.235,242800000.0
2006-03-15 00:06:00,90.2,90.233,90.198,90.232,223100000.0
2006-03-15 00:07:00,90.254,90.27,90.21,90.214,243299999.0
2006-03-15 00:08:00,90.24,90.284,90.234,90.255,340799997.0
2006-03-15 00:09:00,90.273,90.304,90.23,90.23,291900002.0
2006-03-15 00:10:00,90.269,90.29,90.236,90.241,367800001.0
2006-03-15 00:11:00,90.268,90.293,90.245,90.25,326199998.0
2006-03-15 00:12:00,90.252,90.298,90.25,90.264,265300000.0
2006-03-15 00:13:00,90.273,90.28,90.249,90.259,220499997.0
2006-03-15 00:14:00,90.258,90.295,90.253,90.264,273900000.0
2006-03-15 00:15:00,90.267,90.295,90.257,90.268,280300002.0
2006-03-15 00:16:00,90.283,90.32,90.262,90.301,298499999.0
2006-03-15 00:17:00,90.306,90.321,90.269,90.269,221899999.0
2006-03-15 00:18:00,90.305,90.319,90.272,90.29,128399999.0
2006-03-15 00:19:00,90.283,90.306,90.267,90.306,309299997.0
2006-03-15 00:20:00,90.26,90.311,90.253,90.301,279299999.0
2006-03-15 00:21:00,90.29,90.309,90.255,90.255,416000005.0
2006-03-15 00:22:00,90.284,90.311,90.261,90.282,224899998.0
2006-03-15 00:23:00,90.27,90.306,90.267,90.306,224899996.0
2006-03-15 00:24:00,90.243,90.292,90.243,90.292,188799998.0
2006-03-15 00:25:00,90.297,90.31,90.284,90.31,192900001.0
2006-03-15 00:26:00,90.315,90.322,90.293,90.293,162299999.0
2006-03-15 00:27:00,90.286,90.303,90.28,90.295,170399999.0
2006-03-15 00:28:00,90.298,90.31,90.284,90.292,161299999.0
2006-03-15 00:29:00,90.32,90.32,90.293,90.312,197099998.0
2006-03-15 00:30:00,90.31,90.322,90.294,90.309,182200003.0
2006-03-15 00:31:00,90.303,90.327,90.299,90.306,351299994.0
2006-03-15 00:32:00,90.305,90.324,90.289,90.298,339599998.0
2006-03-15 00:33:00,90.296,90.309,90.279,90.302,214100005.0
2006-03-15 00:34:00,90.298,90.298,90.258,90.258,66999999.0
2006-03-15 00:35:00,90.3,90.306,90.281,90.293,152700002.0
2006-03-15 00:36:00,90.299,90.299,90.269,90.283,220900000.0
2006-03-15 00:37:00,90.28,90.28,90.249,90.258,258999999.0
2006-03-15 00:38:00,90.25,90.283,90.25,90.277,223699994.0
2006-03-15 00:39:00,90.278,90.287,90.264,90.27,189799999.0
2006-03-15 00:40:00,90.29,90.29,90.262,90.27,233499997.0
2006-03-15 00:41:00,90.281,90.29,90.268,90.277,159000000.0
2006-03-15 00:42:00,90.265,90.282,90.255,90.268,271100000.0
2006-03-15 00:43:00,90.247,90.268,90.24,90.247,106899999.0
2006-03-15 00:44:00,90.238,90.265,90.234,90.252,158400000.0
2006-03-15 00:45:00,90.241,90.262,90.228,90.255,248299995.0
2006-03-15 00:46:00,90.237,90.263,90.232,90.263,142199998.0
2006-03-15 00:47:00,90.251,90.276,90.251,90.265,280399998.0
2006-03-15 00:48:00,90.255,90.267,90.238,90.258,257999998.0
2006-03-15 00:49:00,90.25,90.27,90.246,90.268,218899999.0
2006-03-15 00:50:00,90.258,90.27,90.246,90.27,51700000.0
2006-03-15 00:51:00,90.263,90.265,90.238,90.254,242199999.0
2006-03-15 00:52:00,90.258,90.259,90.231,90.241,184300002.0
2006-03-15 00:53:00,90.257,90.257,90.235,90.245,200899997.0
2006-03-15 00:54:00,90.245,90.26,90.238,90.26,141900001.0
2006-03-15 00:55:00,90.243,90.265,90.236,90.265,219800003.0
2006-03-15 00:56:00,90.248,90.263,90.226,90.248,247099996.0
2006-03-15 00:57:00,90.267,90.267,90.241,90.25,212799999.0
2006-03-15 00:58:00,90.245,90.258,90.231,90.249,173800001.0
2006-03-15 00:59:00,90.268,90.268,90.246,90.251,225000001.0
2006-03-15 01:00:00,90.25,90.272,90.232,90.252,206500000.0
2006-03-15 01:01:00,90.28,90.287,90.262,90.278,198400000.0
2006-03-15 01:02:00,90.263,90.278,90.239,90.272,178699999.0
2006-03-15 01:03:00,90.266,90.293,90.252,90.278,190300003.0
2006-03-15 01:04:00,90.29,90.29,90.265,90.265,193500000.0
2006-03-15 01:05:00,90.279,90.294,90.267,90.284,188199999.0
2006-03-15 01:06:00,90.265,90.294,90.263,90.293,250600003.0
2006-03-15 01:07:00,90.28,90.3,90.271,90.29,166700002.0
2006-03-15 01:08:00,90.282,90.306,90.282,90.298,219000002.0
2006-03-15 01:09:00,90.293,90.305,90.273,90.29,153100001.0
2006-03-15 01:10:00,90.308,90.328,90.307,90.324,175700001.0
2006-03-15 01:11:00,90.309,90.325,90.285,90.303,245300001.0
2006-03-15 01:12:00,90.286,90.311,90.28,90.283,243299997.0
2006-03-15 01:13:00,90.264,90.288,90.252,90.288,154100002.0
2006-03-15 01:14:00,90.271,90.284,90.257,90.257,236699998.0
2006-03-15 01:15:00,90.287,90.287,90.265,90.265,41500000.0
2006-03-15 01:16:00,90.275,90.292,90.26,90.274,357599998.0
2006-03-15 01:17:00,90.248,90.274,90.248,90.274,165699999.0
2006-03-15 01:18:00,90.263,90.28,90.262,90.267,59799998.0
2006-03-15 01:19:00,90.261,90.275,90.254,90.273,221400001.0
2006-03-15 01:20:00,90.269,90.285,90.251,90.254,269199997.0
2006-03-15 01:21:00,90.287,90.3,90.269,90.269,242500004.0
2006-03-15 01:22:00,90.273,90.287,90.259,90.283,189200000.0
2006-03-15 01:23:00,90.274,90.293,90.265,90.282,263600001.0
2006-03-15 01:24:00,90.287,90.291,90.264,90.264,175799997.0
2006-03-15 01:25:00,90.268,90.284,90.26,90.283,154999998.0
2006-03-15 01:26:00,90.285,90.285,90.26,90.263,330699995.0
2006-03-15 01:27:00,90.277,90.288,90.262,90.275,161899998.0
2006-03-15 01:28:00,90.28,90.294,90.266,90.27,305300002.0
2006-03-15 01:29:00,90.248,90.292,90.248,90.292,164600000.0
2006-03-15 01:30:00,90.304,90.339,90.293,90.336,140099998.0
2006-03-15 01:31:00,90.339,90.339,90.309,90.318,250700004.0
2006-03-15 01:32:00,90.314,90.345,90.313,90.345,217900004.0
2006-03-15 01:33:00,90.341,90.341,90.324,90.324,61799999.0
2006-03-15 01:34:00,90.314,90.339,90.302,90.312,242700000.0
2006-03-15 01:35:00,90.303,90.307,90.282,90.295,196299998.0
2006-03-15 01:36:00,90.293,90.306,90.272,90.29,187100000.0
2006-03-15 01:37:00,90.292,90.317,90.288,90.317,148899999.0
2006-03-15 01:38:00,90.33,90.331,90.307,90.318,316599998.0
2006-03-15 01:39:00,90.324,90.324,90.301,90.305,238899999.0
2006-03-15 01:40:00,90.3,90.316,90.289,90.297,188200000.0
2006-03-15 01:41:00,90.313,90.334,90.297,90.318,152099997.0
2006-03-15 01:42:00,90.333,90.333,90.299,90.299,135100003.0
2006-03-15 01:43:00,90.323,90.326,90.303,90.309,154799999.0
2006-03-15 01:44:00,90.31,90.324,90.308,90.31,236500000.0
2006-03-15 01:45:00,90.302,90.317,90.283,90.301,85399999.0
2006-03-15 01:46:00,90.309,90.326,90.298,90.3,218900004.0
2006-03-15 01:47:00,90.302,90.326,90.302,90.306,224599995.0
2006-03-15 01:48:00,90.33,90.33,90.3,90.319,339100000.0
2006-03-15 01:49:00,90.299,90.32,90.295,90.315,244899998.0
2006-03-15 01:50:00,90.287,90.314,90.287,90.307,370700003.0
2006-03-15 01:51:00,90.307,90.307,90.277,90.302,332800000.0
2006-03-15 01:52:00,90.285,90.302,90.28,90.295,195300002.0
2006-03-15 01:53:00,90.285,90.309,90.275,90.3,226400000.0
2006-03-15 01:54:00,90.303,90.303,90.274,90.281,309000003.0
2006-03-15 01:55:00,90.287,90.325,90.281,90.325,255899997.0
2006-03-15 01:56:00,90.33,90.342,90.31,90.327,316200003.0
2006-03-15 01:57:00,90.323,90.332,90.305,90.306,261100000.0
2006-03-15 01:58:00,90.315,90.338,90.313,90.332,406199998.0
2006-03-15 01:59:00,90.316,90.328,90.3,90.328,246500004.0
2006-03-15 02:00:00,90.311,90.33,90.309,90.323,194200000.0
2006-03-15 02:01:00,90.31,90.329,90.295,90.308,285899995.0
2006-03-15 02:02:00,90.304,90.318,90.292,90.318,178400001.0
2006-03-15 02:03:00,90.311,90.329,90.295,90.296,284000001.0
2006-03-15 02:04:00,90.312,90.327,90.296,90.316,302300002.0
2006-03-15 02:05:00,90.298,90.333,90.298,90.333,129199998.0
2006-03-15 02:06:00,90.342,90.367,90.333,90.341,78299998.0
2006-03-15 02:07:00,90.344,90.373,90.344,90.365,292200002.0
2006-03-15 02:08:00,90.351,90.376,90.35,90.376,336000000.0
2006-03-15 02:09:00,90.376,90.386,90.358,90.363,313500003.0
2006-03-15 02:10:00,90.373,90.393,90.372,90.393,163799998.0
2006-03-15 02:11:00,90.394,90.4,90.368,90.369,198400000.0
2006-03-15 02:12:00,90.401,90.412,90.386,90.386,226400001.0
2006-03-15 02:13:00,90.409,90.416,90.39,90.393,154899998.0
2006-03-15 02:14:00,90.408,90.411,90.393,90.395,167599998.0
2006-03-15 02:15:00,90.394,90.415,90.379,90.392,353999997.0
2006-03-15 02:16:00,90.382,90.395,90.361,90.371,389700002.0
2006-03-15 02:17:00,90.392,90.408,90.382,90.408,193899998.0
2006-03-15 02:18:00,90.405,90.41,90.387,90.39,349900001.0
2006-03-15 02:19:00,90.385,90.417,90.385,90.417,183499999.0
2006-03-15 02:20:00,90.395,90.412,90.389,90.396,176000000.0
2006-03-15 02:21:00,90.373,90.392,90.372,90.386,209000002.0
2006-03-15 02:22:00,90.368,90.384,90.361,90.383,143400000.0
2006-03-15 02:23:00,90.383,90.398,90.369,90.376,304400000.0
2006-03-15 02:24:00,90.383,90.395,90.365,90.365,195899998.0
2006-03-15 02:25:00,90.393,90.394,90.369,90.372,203500001.0
2006-03-15 02:26:00,90.385,90.395,90.361,90.38,176399999.0
2006-03-15 02:27:00,90.392,90.399,90.37,90.384,350300000.0
2006-03-15 02:28:00,90.373,90.398,90.371,90.376,298199999.0
2006-03-15 02:29:00,90.386,90.397,90.372,90.385,217599998.0
2006-03-15 02:30:00,90.372,90.398,90.372,90.387,169299997.0
2006-03-15 02:31:00,90.382,90.394,90.373,90.387,117399999.0
2006-03-15 02:32:00,90.366,90.391,90.366,90.39,313399995.0
2006-03-15 02:33:00,90.39,90.4,90.38,90.38,276600004.0
2006-03-15 02:34:00,90.385,90.4,90.361,90.378,251399996.0
2006-03-15 02:35:00,90.39,90.395,90.369,90.38,227599999.0
2006-03-15 02:36:00,90.393,90.394,90.37,90.38,233899999.0
2006-03-15 02:37:00,90.381,90.399,90.362,90.377,313700002.0
2006-03-15 02:38:00,90.383,90.383,90.36,90.362,113800000.0
2006-03-15 02:39:00,90.34,90.362,90.337,90.342,280699992.0
2006-03-15 02:40:00,90.346,90.372,90.344,90.372,242400003.0
2006-03-15 02:41:00,90.367,90.367,90.335,90.344,354099997.0
2006-03-15 02:42:00,90.323,90.345,90.316,90.322,373100004.0
2006-03-15 02:43:00,90.314,90.341,90.313,90.315,303999991.0
2006-03-15 02:44:00,90.315,90.333,90.306,90.315,242800006.0
2006-03-15 02:45:00,90.31,90.342,90.31,90.342,123700001.0
2006-03-15 02:46:00,90.343,90.35,90.325,90.325,285499997.0
2006-03-15 02:47:00,90.34,90.343,90.318,90.331,151700000.0
2006-03-15 02:48:00,90.34,90.345,90.316,90.335,232899999.0
2006-03-15 02:49:00,90.315,90.335,90.315,90.335,150600000.0
2006-03-15 02:50:00,90.347,90.355,90.335,90.335,145900000.0
2006-03-15 02:51:00,90.329,90.345,90.32,90.34,182499998.0
2006-03-15 02:52:00,90.334,90.362,90.334,90.354,167099999.0
2006-03-15 02:53:00,90.332,90.367,90.332,90.367,136300000.0
2006-03-15 02:54:00,90.344,90.366,90.335,90.36,238699994.0
2006-03-15 02:55:00,90.362,90.362,90.328,90.328,272500000.0
2006-03-15 02:56:00,90.337,90.349,90.329,90.344,480100000.0
2006-03-15 02:57:00,90.323,90.34,90.307,90.329,120099999.0
2006-03-15 02:58:00,90.306,90.333,90.306,90.315,317399998.0
2006-03-15 02:59:00,90.312,90.339,90.311,90.333,396800001.0
2006-03-15 03:00:00,90.314,90.333,90.299,90.323,207200001.0
2006-03-15 03:01:00,90.32,90.324,90.286,90.292,225500001.0
2006-03-15 03:02:00,90.29,90.304,90.27,90.28,140000000.0
2006-03-15 03:03:00,90.245,90.265,90.234,90.258,170200001.0
2006-03-15 03:04:00,90.263,90.27,90.246,90.263,293599994.0
2006-03-15 03:05:00,90.265,90.265,90.233,90.233,246199999.0
2006-03-15 03:06:00,90.257,90.257,90.217,90.222,109099998.0
2006-03-15 03:07:00,90.225,90.242,90.217,90.217,182400000.0
2006-03-15 03:08:00,90.218,90.232,90.195,90.208,260200001.0
2006-03-15 03:09:00,90.182,90.198,90.176,90.191,180300000.0
2006-03-15 03:10:00,90.164,90.189,90.154,90.171,334799999.0
2006-03-15 03:11:00,90.168,90.168,90.142,90.149,154600002.0
2006-03-15 03:12:00,90.151,90.178,90.137,90.144,126199999.0
2006-03-15 03:13:00,90.125,90.157,90.125,90.152,393700001.0
2006-03-15 03:14:00,90.151,90.18,90.151,90.179,148800000.0
2006-03-15 03:15:00,90.163,90.179,90.15,90.153,294000001.0
2006-03-15 03:16:00,90.161,90.194,90.161,90.183,243199999.0
2006-03-15 03:17:00,90.161,90.182,90.155,90.155,235600000.0
2006-03-15 03:18:00,90.148,90.177,90.143,90.155,397500001.0
2006-03-15 03:19:00,90.136,90.163,90.135,90.148,155000001.0
2006-03-15 03:20:00,90.154,90.154,90.133,90.133,86599998.0
2006-03-15 03:21:00,90.139,90.163,90.131,90.145,282499999.0
2006-03-15 03:22:00,90.144,90.153,90.118,90.118,149599999.0
2006-03-15 03:23:00,90.128,90.151,90.126,90.151,146299999.0
2006-03-15 03:24:00,90.138,90.158,90.13,90.149,219899996.0
2006-03-15 03:25:00,90.148,90.16,90.122,90.134,397900002.0
2006-03-15 03:26:00,90.162,90.164,90.135,90.135,215500002.0
2006-03-15 03:27:00,90.147,90.165,90.134,90.165,150000001.0
2006-03-15 03:28:00,90.16,90.178,90.16,90.178,33700001.0
2006-03-15 03:29:00,90.181,90.199,90.18,90.197,367900001.0
2006-03-15 03:30:00,90.188,90.201,90.169,90.186,217100000.0
2006-03-15 03:31:00,90.177,90.195,90.169,90.169,188299999.0
2006-03-15 03:32:00,90.193,90.198,90.172,90.172,309299999.0
2006-03-15 03:33:00,90.176,90.203,90.176,90.195,390700002.0
2006-03-15 03:34:00,90.176,90.199,90.17,90.196,246100002.0
2006-03-15 03:35:00,90.197,90.209,90.179,90.179,264500000.0
2006-03-15 03:36:00,90.193,90.203,90.179,90.189,328900001.0
2006-03-15 03:37:00,90.189,90.189,90.15,90.151,235500000.0
2006-03-15 03:38:00,90.165,90.187,90.146,90.169,291799992.0
2006-03-15 03:39:00,90.166,90.196,90.152,90.159,159999998.0
2006-03-15 03:40:00,90.179,90.195,90.157,90.157,209700002.0
2006-03-15 03:41:00,90.155,90.172,90.153,90.171,148499999.0
2006-03-15 03:42:00,90.177,90.184,90.158,90.17,278300003.0
2006-03-15 03:43:00,90.178,90.178,90.154,90.158,192900002.0
2006-03-15 03:44:00,90.156,90.181,90.138,90.178,305799999.0
2006-03-15 03:45:00,90.173,90.177,90.15,90.168,153899999.0
2006-03-15 03:46:00,90.16,90.166,90.139,90.148,269099995.0
2006-03-15 03:47:00,90.16,90.175,90.152,90.165,221400003.0
2006-03-15 03:48:00,90.172,90.172,90.149,90.149,49199998.0
2006-03-15 03:49:00,90.174,90.188,90.161,90.188,268200000.0
2006-03-15 03:50:00,90.165,90.191,90.161,90.169,173600001.0
2006-03-15 03:51:00,90.166,90.179,90.138,90.158,207900005.0
2006-03-15 03:52:00,90.178,90.193,90.162,90.174,232400001.0
2006-03-15 03:53:00,90.173,90.185,90.158,90.165,196699999.0
2006-03-15 03:54:00,90.183,90.214,90.168,90.194,231899997.0
2006-03-15 03:55:00,90.204,90.221,90.199,90.211,125999999.0
2006-03-15 03:56:00,90.213,90.221,90.199,90.217,153400000.0
2006-03-15 03:57:00,90.217,90.237,90.213,90.226,133900000.0
2006-03-15 03:58:00,90.223,90.225,90.19,90.19,180799995.0
2006-03-15 03:59:00,90.187,90.222,90.187,90.222,150400002.0
2006-03-15 04:00:00,90.207,90.221,90.187,90.215,206900004.0
2006-03-15 04:01:00,90.203,90.218,90.194,90.218,306300000.0
2006-03-15 04:02:00,90.197,90.209,90.187,90.202,75399998.0
2006-03-15 04:03:00,90.213,90.217,90.199,90.201,59199999.0
2006-03-15 04:04:00,90.22,90.237,90.202,90.237,227800000.0
2006-03-15 04:05:00,90.224,90.224,90.192,90.204,269500003.0
2006-03-15 04:06:00,90.179,90.228,90.179,90.228,329100000.0
2006-03-15 04:07:00,90.223,90.233,90.213,90.225,108000002.0
2006-03-15 04:08:00,90.229,90.238,90.21,90.225,153499998.0
2006-03-15 04:09:00,90.221,90.235,90.209,90.228,343699997.0
2006-03-15 04:10:00,90.235,90.248,90.22,90.235,201600001.0
2006-03-15 04:11:00,90.239,90.243,90.219,90.221,171300001.0
2006-03-15 04:12:00,90.231,90.248,90.224,90.227,205799999.0
2006-03-15 04:13:00,90.228,90.244,90.224,90.238,230600001.0
2006-03-15 04:14:00,90.218,90.236,90.211,90.227,191799998.0
2006-03-15 04:15:00,90.222,90.229,90.203,90.215,201900002.0
2006-03-15 04:16:00,90.221,90.223,90.199,90.208,185900000.0
2006-03-15 04:17:00,90.208,90.223,90.207,90.208,110500002.0
2006-03-15 04:18:00,90.204,90.234,90.204,90.22,200600001.0
2006-03-15 04:19:00,90.211,90.225,90.201,90.213,313999995.0
2006-03-15 04:20:00,90.198,90.214,90.173,90.196,339899999.0
2006-03-15 04:21:00,90.216,90.216,90.183,90.183,80999998.0
2006-03-15 04:22:00,90.211,90.213,90.194,90.199,91100000.0
2006-03-15 04:23:00,90.203,90.215,90.191,90.197,175300002.0
2006-03-15 04:24:00,90.186,90.206,90.185,90.197,139000000.0
2006-03-15 04:25:00,90.192,90.207,90.183,90.197,226099999.0
2006-03-15 04:26:00,90.195,90.195,90.18,90.18,57100000.0
2006-03-15 04:27:00,90.175,90.202,90.175,90.198,161200000.0
2006-03-15 04:28:00,90.204,90.222,90.197,90.213,153699999.0
2006-03-15 04:29:00,90.2,90.216,90.194,90.199,330599999.0
2006-03-15 04:30:00,90.201,90.217,90.192,90.194,261799996.0
2006-03-15 04:31:00,90.193,90.207,90.183,90.183,212700003.0
2006-03-15 04:32:00,90.19,90.211,90.184,90.188,270900001.0
2006-03-15 04:33:00,90.206,90.21,90.188,90.188,164200000.0
2006-03-15 04:34:00,90.206,90.206,90.168,90.168,231800000.0
2006-03-15 04:35:00,90.176,90.202,90.176,90.199,254500001.0
2006-03-15 04:36:00,90.178,90.203,90.178,90.2,224899999.0
2006-03-15 04:37:00,90.183,90.204,90.183,90.204,91199997.0
2006-03-15 04:38:00,90.194,90.218,90.187,90.208,250299997.0
2006-03-15 04:39:00,90.21,90.218,90.18,90.2,225999999.0
2006-03-15 04:40:00,90.205,90.205,90.19,90.19,71800001.0
2006-03-15 04:41:00,90.189,90.21,90.181,90.21,158399999.0
2006-03-15 04:42:00,90.212,90.218,90.195,90.205,155699998.0
2006-03-15 04:43:00,90.198,90.213,90.193,90.206,142100002.0
2006-03-15 04:44:00,90.213,90.217,90.199,90.199,145899998.0
2006-03-15 04:45:00,90.208,90.22,90.201,90.215,78099999.0
2006-03-15 04:46:00,90.214,90.228,90.2,90.208,211099999.0
2006-03-15 04:47:00,90.205,90.223,90.198,90.218,117900000.0
2006-03-15 04:48:00,90.197,90.227,90.186,90.206,147700000.0
2006-03-15 04:49:00,90.212,90.225,90.193,90.207,280700001.0
2006-03-15 04:50:00,90.186,90.218,90.186,90.209,171700001.0
2006-03-15 04:51:00,90.195,90.195,90.168,90.168,118500000.0
2006-03-15 04:52:00,90.198,90.207,90.185,90.199,100199998.0
2006-03-15 04:53:00,90.182,90.201,90.176,90.193,213499999.0
2006-03-15 04:54:00,90.198,90.198,90.167,90.167,140899998.0
2006-03-15 04:55:00,90.184,90.212,90.179,90.192,160599999.0
2006-03-15 04:56:00,90.204,90.211,90.182,90.187,154900001.0
2006-03-15 04:57:00,90.19,90.205,90.182,90.197,170499996.0
2006-03-15 04:58:00,90.198,90.215,90.191,90.206,268999997.0
2006-03-15 04:59:00,90.212,90.225,90.192,90.209,141100002.0
2006-03-15 05:00:00,90.193,90.215,90.19,90.215,182499998.0
2006-03-15 05:01:00,90.17,90.204,90.17,90.204,113499997.0
2006-03-15 05:02:00,90.195,90.202,90.16,90.184,108799999.0
2006-03-15 05:03:00,90.196,90.207,90.188,90.199,102200001.0
2006-03-15 05:04:00,90.193,90.197,90.171,90.174,175700000.0
2006-03-15 05:05:00,90.185,90.207,90.168,90.191,173600002.0
2006-03-15 05:06:00,90.188,90.204,90.181,90.196,252799995.0
2006-03-15 05:07:00,90.195,90.195,90.175,90.175,72600001.0
2006-03-15 05:08:00,90.176,90.193,90.171,90.193,162199997.0
2006-03-15 05:09:00,90.195,90.214,90.178,90.208,215800002.0
2006-03-15 05:10:00,90.208,90.224,90.19,90.215,240500000.0
2006-03-15 05:11:00,90.216,90.216,90.185,90.185,148400000.0
2006-03-15 05:12:00,90.202,90.218,90.19,90.205,264400004.0
2006-03-15 05:13:00,90.208,90.211,90.188,90.198,132399999.0
2006-03-15 05:14:00,90.197,90.214,90.195,90.213,220200002.0
2006-03-15 05:15:00,90.205,90.216,90.195,90.208,153299999.0
2006-03-15 05:16:00,90.21,90.215,90.2,90.2,152199997.0
2006-03-15 05:17:00,90.187,90.204,90.187,90.204,24800000.0
2006-03-15 05:18:00,90.197,90.211,90.18,90.183,292099999.0
2006-03-15 05:19:00,90.183,90.209,90.183,90.2,220600002.0
2006-03-15 05:20:00,90.181,90.205,90.177,90.193,152999998.0
2006-03-15 05:21:00,90.187,90.2,90.174,90.192,200999999.0
2006-03-15 05:22:00,90.195,90.2,90.171,90.171,196300002.0
2006-03-15 05:23:00,90.176,90.197,90.168,90.184,107100000.0
2006-03-15 05:24:00,90.174,90.194,90.174,90.19,142200000.0
2006-03-15 05:25:00,90.19,90.19,90.163,90.19,135900000.0
2006-03-15 05:26:00,90.166,90.186,90.166,90.173,150799996.0
2006-03-15 05:27:00,90.182,90.186,90.164,90.164,172699995.0
2006-03-15 05:28:00,90.182,90.187,90.16,90.167,152699998.0
2006-03-15 05:29:00,90.179,90.18,90.154,90.159,154100000.0
2006-03-15 05:30:00,90.184,90.186,90.174,90.176,125700002.0
2006-03-15 05:31:00,90.178,90.178,90.16,90.16,74800002.0
2006-03-15 05:32:00,90.163,90.17,90.138,90.138,224799999.0
2006-03-15 05:33:00,90.131,90.139,90.119,90.134,228500003.0
2006-03-15 05:34:00,90.143,90.152,90.129,90.136,205899998.0
2006-03-15 05:35:00,90.137,90.142,90.116,90.13,176400000.0
2006-03-15 05:36:00,90.113,90.13,90.104,90.106,276399998.0
2006-03-15 05:37:00,90.108,90.131,90.106,90.115,164599999.0
2006-03-15 05:38:00,90.122,90.128,90.105,90.116,142600001.0
2006-03-15 05:39:00,90.127,90.137,90.111,90.114,262399999.0
2006-03-15 05:40:00,90.13,90.14,90.117,90.123,133300002.0
2006-03-15 05:41:00,90.134,90.151,90.127,90.127,190199999.0
2006-03-15 05:42:00,90.134,90.157,90.119,90.131,331300004.0
2006-03-15 05:43:00,90.133,90.147,90.118,90.147,125999999.0
2006-03-15 05:44:00,90.144,90.154,90.129,90.13,249599999.0
2006-03-15 05:45:00,90.153,90.163,90.138,90.163,65300000.0
2006-03-15 05:46:00,90.158,90.159,90.13,90.15,267799995.0
2006-03-15 05:47:00,90.12,90.143,90.081,90.143,88299997.0
2006-03-15 05:48:00,90.144,90.147,90.121,90.121,202699999.0
2006-03-15 05:49:00,90.137,90.14,90.111,90.119,182699998.0
2006-03-15 05:50:00,90.135,90.143,90.114,90.138,227000000.0
2006-03-15 05:51:00,90.123,90.141,90.105,90.141,288999994.0
2006-03-15 05:52:00,90.128,90.142,90.108,90.124,208799998.0
2006-03-15 05:53:00,90.143,90.158,90.139,90.152,204100000.0
2006-03-15 05:54:00,90.135,90.159,90.134,90.143,158799997.0
2006-03-15 05:55:00,90.147,90.16,90.123,90.137,168400000.0
2006-03-15 05:56:00,90.157,90.165,90.146,90.162,330399999.0
2006-03-15 05:57:00,90.145,90.158,90.134,90.147,61900000.0
2006-03-15 05:58:00,90.151,90.163,90.138,90.138,175599996.0
2006-03-15 05:59:00,90.163,90.165,90.145,90.148,171000002.0
2006-03-15 06:00:00,90.163,90.172,90.144,90.155,187999999.0
2006-03-15 06:01:00,90.153,90.185,90.149,90.155,272499998.0
2006-03-15 06:02:00,90.147,90.171,90.147,90.171,62600000.0
2006-03-15 06:03:00,90.152,90.173,90.135,90.158,224799996.0
2006-03-15 06:04:00,90.165,90.179,90.156,90.173,188299998.0
2006-03-15 06:05:00,90.157,90.177,90.149,90.164,397400005.0
2006-03-15 06:06:00,90.159,90.18,90.151,90.163,203000002.0
2006-03-15 06:07:00,90.161,90.18,90.155,90.161,91099999.0
2006-03-15 06:08:00,90.178,90.178,90.152,90.161,157599999.0
2006-03-15 06:09:00,90.168,90.177,90.153,90.169,256299998.0
2006-03-15 06:10:00,90.163,90.17,90.14,90.14,226899998.0
2006-03-15 06:11:00,90.167,90.179,90.138,90.178,205799996.0
2006-03-15 06:12:00,90.157,90.181,90.157,90.181,70700000.0
2006-03-15 06:13:00,90.183,90.186,90.152,90.168,181800002.0
2006-03-15 06:14:00,90.167,90.186,90.166,90.182,224699999.0
2006-03-15 06:15:00,90.185,90.234,90.177,90.212,183200000.0
2006-03-15 06:16:00,90.209,90.231,90.209,90.231,60100000.0
2006-03-15 06:17:00,90.209,90.217,90.189,90.205,121200000.0
2006-03-15 06:18:00,90.217,90.217,90.187,90.195,114400001.0
2006-03-15 06:19:00,90.201,90.211,90.189,90.199,152500001.0
2006-03-15 06:20:00,90.214,90.216,90.205,90.205,77299998.0
2006-03-15 06:21:00,90.193,90.211,90.187,90.204,72900000.0
2006-03-15 06:22:00,90.199,90.217,90.199,90.217,74400001.0
2006-03-15 06:23:00,90.221,90.222,90.206,90.21,57700001.0
2006-03-15 06:24:00,90.204,90.229,90.198,90.198,319599999.0
2006-03-15 06:25:00,90.209,90.218,90.191,90.197,251299995.0
2006-03-15 06:26:00,90.209,90.209,90.187,90.19,140500000.0
2006-03-15 06:27:00,90.179,90.202,90.179,90.19,259300001.0
2006-03-15 06:28:00,90.177,90.193,90.147,90.167,144799998.0
2006-03-15 06:29:00,90.173,90.191,90.159,90.176,169899998.0
2006-03-15 06:30:00,90.19,90.19,90.163,90.176,92200000.0
2006-03-15 06:31:00,90.179,90.198,90.174,90.187,306500003.0
2006-03-15 06:32:00,90.198,90.198,90.165,90.174,215800005.0
2006-03-15 06:33:00,90.167,90.19,90.16,90.19,216099996.0
2006-03-15 06:34:00,90.181,90.197,90.18,90.18,51700000.0
2006-03-15 06:35:00,90.199,90.202,90.173,90.19,112999999.0
2006-03-15 06:36:00,90.196,90.206,90.182,90.187,242900001.0
2006-03-15 06:37:00,90.193,90.207,90.177,90.201,280599996.0
2006-03-15 06:38:00,90.188,90.207,90.173,90.202,212000000.0
2006-03-15 06:39:00,90.201,90.201,90.185,90.185,60899999.0
2006-03-15 06:40:00,90.181,90.2,90.178,90.193,196799999.0
2006-03-15 06:41:00,90.179,90.179,90.146,90.146,210599996.0
2006-03-15 06:42:00,90.139,90.165,90.134,90.16,204099998.0
2006-03-15 06:43:00,90.161,90.161,90.141,90.141,194800002.0
2006-03-15 06:44:00,90.132,90.155,90.132,90.155,61399999.0
2006-03-15 06:45:00,90.15,90.16,90.13,90.148,124300000.0
2006-03-15 06:46:00,90.15,90.163,90.14,90.155,207900002.0
2006-03-15 06:47:00,90.144,90.164,90.138,90.14,244399996.0
2006-03-15 06:48:00,90.146,90.168,90.141,90.151,222300001.0
2006-03-15 06:49:00,90.17,90.17,90.141,90.141,117500002.0
2006-03-15 06:50:00,90.156,90.173,90.156,90.173,60300000.0
2006-03-15 06:51:00,90.163,90.183,90.163,90.182,196900001.0
2006-03-15 06:52:00,90.151,90.171,90.137,90.171,229699999.0
2006-03-15 06:53:00,90.168,90.18,90.147,90.172,313399999.0
2006-03-15 06:54:00,90.156,90.173,90.15,90.173,214499999.0
2006-03-15 06:55:00,90.174,90.188,90.168,90.183,187099998.0
2006-03-15 06:56:00,90.168,90.185,90.157,90.176,291799999.0
2006-03-15 06:57:00,90.182,90.183,90.166,90.183,185100001.0
2006-03-15 06:58:00,90.18,90.185,90.151,90.185,287199997.0
2006-03-15 06:59:00,90.175,90.185,90.161,90.167,253600001.0
2006-03-15 07:00:00,90.175,90.175,90.15,90.15,206899996.0
2006-03-15 07:01:00,90.182,90.188,90.164,90.176,237500001.0
2006-03-15 07:02:00,90.172,90.19,90.168,90.18,177700001.0
2006-03-15 07:03:00,90.159,90.182,90.158,90.178,50900000.0
2006-03-15 07:04:00,90.173,90.197,90.172,90.192,210199998.0
2006-03-15 07:05:00,90.187,90.19,90.169,90.172,278600003.0
2006-03-15 07:06:00,90.166,90.181,90.164,90.179,95199999.0
2006-03-15 07:07:00,90.168,90.18,90.16,90.175,151199999.0
2006-03-15 07:08:00,90.171,90.172,90.144,90.144,144499999.0
2006-03-15 07:09:00,90.145,90.172,90.142,90.163,276800004.0
2006-03-15 07:10:00,90.166,90.166,90.139,90.139,88299998.0
2006-03-15 07:11:00,90.151,90.173,90.137,90.17,187799998.0
2006-03-15 07:12:00,90.149,90.173,90.143,90.163,264500002.0
2006-03-15 07:13:00,90.158,90.184,90.144,90.184,304299999.0
2006-03-15 07:14:00,90.168,90.188,90.164,90.177,296099997.0
2006-03-15 07:15:00,90.16,90.189,90.157,90.182,225599997.0
2006-03-15 07:16:00,90.148,90.187,90.148,90.187,241299998.0
2006-03-15 07:17:00,90.156,90.178,90.145,90.157,167100001.0
2006-03-15 07:18:00,90.135,90.162,90.135,90.151,220099999.0
2006-03-15 07:19:00,90.144,90.168,90.144,90.156,106499999.0
2006-03-15 07:20:00,90.158,90.173,90.143,90.151,293600001.0
2006-03-15 07:21:00,90.174,90.174,90.157,90.157,74899999.0
2006-03-15 07:22:00,90.166,90.194,90.16,90.17,206699997.0
2006-03-15 07:23:00,90.169,90.182,90.155,90.168,282199996.0
2006-03-15 07:24:00,90.152,90.177,90.152,90.177,167900002.0
2006-03-15 07:25:00,90.164,90.18,90.16,90.175,286500001.0
2006-03-15 07:26:00,90.166,90.178,90.141,90.172,222300001.0
2006-03-15 07:27:00,90.146,90.18,90.146,90.18,240099999.0
2006-03-15 07:28:00,90.158,90.178,90.157,90.175,344799996.0
2006-03-15 07:29:00,90.181,90.194,90.166,90.167,250099999.0
2006-03-15 07:30:00,90.167,90.18,90.16,90.175,104999998.0
2006-03-15 07:31:00,90.178,90.185,90.158,90.167,182899998.0
2006-03-15 07:32:00,90.165,90.177,90.15,90.165,69199999.0
2006-03-15 07:33:00,90.152,90.186,90.135,90.186,237600001.0
2006-03-15 07:34:00,90.168,90.188,90.157,90.168,209499999.0
2006-03-15 07:35:00,90.161,90.179,90.155,90.178,340300000.0
2006-03-15 07:36:00,90.173,90.183,90.157,90.174,131000000.0
2006-03-15 07:37:00,90.177,90.177,90.144,90.163,199300000.0
2006-03-15 07:38:00,90.146,90.177,90.146,90.177,166299997.0
2006-03-15 07:39:00,90.182,90.187,90.163,90.163,141799999.0
2006-03-15 07:40:00,90.172,90.193,90.164,90.164,224600004.0
2006-03-15 07:41:00,90.165,90.175,90.149,90.173,194699998.0
2006-03-15 07:42:00,90.167,90.185,90.152,90.162,213200000.0
2006-03-15 07:43:00,90.165,90.175,90.147,90.16,136100000.0
2006-03-15 07:44:00,90.175,90.185,90.159,90.185,175399998.0
2006-03-15 07:45:00,90.162,90.195,90.162,90.185,186799999.0
2006-03-15 07:46:00,90.164,90.186,90.152,90.165,240999998.0
2006-03-15 07:47:00,90.179,90.19,90.166,90.178,136299996.0
2006-03-15 07:48:00,90.185,90.186,90.164,90.164,134499998.0
2006-03-15 07:49:00,90.178,90.185,90.164,90.167,229300003.0
2006-03-15 07:50:00,90.184,90.184,90.158,90.162,232099999.0
2006-03-15 07:51:00,90.182,90.183,90.161,90.167,176499996.0
2006-03-15 07:52:00,90.167,90.174,90.147,90.157,242600000.0
2006-03-15 07:53:00,90.177,90.194,90.16,90.16,212900000.0
2006-03-15 07:54:00,90.163,90.182,90.16,90.17,263300001.0
2006-03-15 07:55:00,90.169,90.18,90.158,90.175,307299995.0
2006-03-15 07:56:00,90.182,90.191,90.157,90.174,205399999.0
2006-03-15 07:57:00,90.172,90.185,90.157,90.16,265099999.0
2006-03-15 07:58:00,90.164,90.17,90.143,90.152,103199998.0
2006-03-15 07:59:00,90.156,90.175,90.146,90.173,120800002.0
2006-03-15 08:00:00,90.156,90.174,90.156,90.174,60299999.0
2006-03-15 08:01:00,90.165,90.171,90.148,90.148,252699997.0
2006-03-15 08:02:00,90.177,90.177,90.155,90.165,198200002.0
2006-03-15 08:03:00,90.172,90.172,90.137,90.163,302499999.0
2006-03-15 08:04:00,90.167,90.177,90.149,90.163,217300000.0
2006-03-15 08:05:00,90.165,90.17,90.148,90.151,175599998.0
2006-03-15 08:06:00,90.167,90.184,90.155,90.156,285099998.0
2006-03-15 08:07:00,90.169,90.182,90.151,90.155,208800001.0
2006-03-15 08:08:00,90.167,90.183,90.156,90.157,239199996.0
2006-03-15 08:09:00,90.17,90.195,90.152,90.183,210500001.0
2006-03-15 08:10:00,90.164,90.18,90.161,90.175,79700000.0
2006-03-15 08:11:00,90.158,90.187,90.152,90.161,321700002.0
2006-03-15 08:12:00,90.177,90.189,90.161,90.161,150599999.0
2006-03-15 08:13:00,90.163,90.177,90.139,90.157,218499998.0
2006-03-15 08:14:00,90.167,90.167,90.14,90.14,261200001.0
2006-03-15 08:15:00,90.159,90.166,90.139,90.159,317200000.0
2006-03-15 08:16:00,90.141,90.157,90.123,90.142,54799999.0
2006-03-15 08:17:00,90.137,90.153,90.134,90.147,62999999.0
2006-03-15 08:18:00,90.137,90.179,90.137,90.151,206800000.0
2006-03-15 08:19:00,90.159,90.171,90.126,90.158,185000000.0
2006-03-15 08:20:00,90.174,90.177,90.146,90.146,211800001.0
2006-03-15 08:21:00,90.168,90.168,90.144,90.151,173299995.0
2006-03-15 08:22:00,90.157,90.168,90.134,90.134,220199999.0
2006-03-15 08:23:00,90.133,90.156,90.133,90.156,100599999.0
2006-03-15 08:24:00,90.158,90.158,90.128,90.128,265300000.0
2006-03-15 08:25:00,90.153,90.16,90.136,90.148,168400003.0
2006-03-15 08:26:00,90.152,90.154,90.128,90.137,208700003.0
2006-03-15 08:27:00,90.137,90.16,90.12,90.137,383300005.0
2006-03-15 08:28:00,90.13,90.15,90.112,90.134,236099997.0
2006-03-15 08:29:00,90.15,90.167,90.14,90.141,134800000.0
2006-03-15 08:30:00,90.157,90.157,90.123,90.131,178999999.0
2006-03-15 08:31:00,90.15,90.158,90.133,90.157,173999999.0
2006-03-15 08:32:00,90.155,90.155,90.131,90.149,179200002.0
2006-03-15 08:33:00,90.143,90.148,90.118,90.139,157399998.0
2006-03-15 08:34:00,90.148,90.156,90.126,90.132,341299999.0
2006-03-15 08:35:00,90.13,90.165,90.13,90.165,114900001.0
2006-03-15 08:36:00,90.147,90.168,90.138,90.156,361299997.0
2006-03-15 08:37:00,90.137,90.163,90.133,90.155,272400001.0
2006-03-15 08:38:00,90.162,90.162,90.135,90.153,241499995.0
2006-03-15 08:39:00,90.132,90.175,90.132,90.175,171799998.0
2006-03-15 08:40:00,90.173,90.186,90.162,90.172,257399997.0
2006-03-15 08:41:00,90.168,90.174,90.152,90.152,216399998.0
2006-03-15 08:42:00,90.171,90.18,90.158,90.165,330799999.0
2006-03-15 08:43:00,90.166,90.177,90.15,90.163,219300001.0
2006-03-15 08:44:00,90.182,90.19,90.156,90.172,219499996.0
2006-03-15 08:45:00,90.183,90.194,90.167,90.182,134700001.0
2006-03-15 08:46:00,90.166,90.183,90.156,90.173,161600000.0
2006-03-15 08:47:00,90.175,90.191,90.161,90.169,154399998.0
2006-03-15 08:48:00,90.164,90.186,90.16,90.18,217599998.0
2006-03-15 08:49:00,90.165,90.185,90.165,90.183,188000000.0
2006-03-15 08:50:00,90.167,90.184,90.144,90.156,224499997.0
2006-03-15 08:51:00,90.137,90.158,90.11,90.14,189100000.0
2006-03-15 08:52:00,90.15,90.167,90.148,90.167,21500000.0
2006-03-15 08:53:00,90.177,90.177,90.138,90.148,233299998.0
2006-03-15 08:54:00,90.171,90.172,90.154,90.156,194599997.0
2006-03-15 08:55:00,90.153,90.177,90.152,90.167,180700001.0
2006-03-15 08:56:00,90.177,90.199,90.169,90.171,246199999.0
2006-03-15 08:57:00,90.18,90.21,90.18,90.208,204299999.0
2006-03-15 08:58:00,90.212,90.212,90.184,90.185,184499999.0
2006-03-15 08:59:00,90.191,90.199,90.173,90.182,109099999.0
2006-03-15 09:00:00,90.186,90.203,90.167,90.203,223999998.0
2006-03-15 09:01:00,90.177,90.198,90.171,90.185,226300000.0
2006-03-15 09:02:00,90.19,90.204,90.172,90.191,359199997.0
2006-03-15 09:03:00,90.192,90.205,90.173,90.192,256999999.0
2006-03-15 09:04:00,90.187,90.201,90.168,90.177,139700001.0
2006-03-15 09:05:00,90.19,90.192,90.152,90.162,167499998.0
2006-03-15 09:06:00,90.173,90.196,90.157,90.174,217500000.0
2006-03-15 09:07:00,90.168,90.193,90.162,90.177,283899999.0
2006-03-15 09:08:00,90.142,90.182,90.142,90.173,246200000.0
2006-03-15 09:09:00,90.173,90.187,90.154,90.173,232900004.0
2006-03-15 09:10:00,90.175,90.187,90.16,90.166,199400001.0
2006-03-15 09:11:00,90.188,90.188,90.166,90.171,240499999.0
2006-03-15 09:12:00,90.17,90.194,90.165,90.19,264199998.0
2006-03-15 09:13:00,90.187,90.193,90.17,90.17,237399996.0
2006-03-15 09:14:00,90.168,90.171,90.142,90.15,189100001.0
2006-03-15 09:15:00,90.168,90.198,90.157,90.157,185000000.0
2006-03-15 09:16:00,90.17,90.185,90.154,90.185,220899998.0
2006-03-15 09:17:00,90.162,90.182,90.141,90.182,274400000.0
2006-03-15 09:18:00,90.181,90.194,90.163,90.174,148999999.0
2006-03-15 09:19:00,90.179,90.2,90.177,90.179,99200001.0
2006-03-15 09:20:00,90.195,90.207,90.175,90.202,221799998.0
2006-03-15 09:21:00,90.201,90.201,90.175,90.176,143099999.0
2006-03-15 09:22:00,90.176,90.206,90.176,90.206,164800000.0
2006-03-15 09:23:00,90.193,90.217,90.193,90.208,243799999.0
2006-03-15 09:24:00,90.212,90.212,90.183,90.183,104199998.0
2006-03-15 09:25:00,90.185,90.222,90.175,90.222,248100000.0
2006-03-15 09:26:00,90.224,90.234,90.189,90.224,219699998.0
2006-03-15 09:27:00,90.213,90.224,90.193,90.198,214500001.0
2006-03-15 09:28:00,90.213,90.22,90.193,90.195,385600004.0
2006-03-15 09:29:00,90.228,90.234,90.215,90.221,309699998.0
2006-03-15 09:30:00,90.225,90.234,90.211,90.227,278299998.0
2006-03-15 09:31:00,90.221,90.231,90.198,90.216,317299998.0
2006-03-15 09:32:00,90.195,90.22,90.195,90.22,270299999.0
2006-03-15 09:33:00,90.209,90.222,90.197,90.198,260899998.0
2006-03-15 09:34:00,90.2,90.213,90.18,90.193,230200002.0
2006-03-15 09:35:00,90.212,90.221,90.194,90.196,313699999.0
2006-03-15 09:36:00,90.222,90.227,90.202,90.205,140299999.0
2006-03-15 09:37:00,90.211,90.213,90.179,90.19,187299998.0
2006-03-15 09:38:00,90.206,90.23,90.189,90.22,364200003.0
2006-03-15 09:39:00,90.222,90.228,90.204,90.228,222399997.0
2006-03-15 09:40:00,90.224,90.241,90.217,90.229,171899996.0
2006-03-15 09:41:00,90.219,90.234,90.197,90.218,324600005.0
2006-03-15 09:42:00,90.218,90.228,90.193,90.219,249699998.0
2006-03-15 09:43:00,90.211,90.233,90.209,90.225,278499995.0
2006-03-15 09:44:00,90.204,90.226,90.192,90.216,268400001.0
2006-03-15 09:45:00,90.203,90.217,90.188,90.203,243999999.0
2006-03-15 09:46:00,90.184,90.201,90.178,90.178,170499998.0
2006-03-15 09:47:00,90.173,90.198,90.173,90.197,133499998.0
2006-03-15 09:48:00,90.195,90.198,90.173,90.183,237800002.0
2006-03-15 09:49:00,90.18,90.201,90.175,90.188,186700001.0
2006-03-15 09:50:00,90.185,90.196,90.17,90.172,236200002.0
2006-03-15 09:51:00,90.167,90.195,90.165,90.192,219000001.0
2006-03-15 09:52:00,90.175,90.204,90.175,90.195,231400005.0
2006-03-15 09:53:00,90.178,90.203,90.178,90.199,226200000.0
2006-03-15 09:54:00,90.208,90.225,90.206,90.22,89200001.0
2006-03-15 09:55:00,90.213,90.226,90.195,90.201,118799997.0
2006-03-15 09:56:00,90.215,90.225,90.2,90.21,227800000.0
2006-03-15 09:57:00,90.215,90.225,90.195,90.195,398600002.0
2006-03-15 09:58:00,90.173,90.216,90.173,90.216,188900002.0
2006-03-15 09:59:00,90.213,90.224,90.201,90.219,129300001.0
2006-03-15 10:00:00,90.216,90.237,90.216,90.219,64500000.0
2006-03-15 10:01:00,90.23,90.245,90.202,90.225,163600000.0
2006-03-15 10:02:00,90.227,90.251,90.22,90.23,181400000.0
2006-03-15 10:03:00,90.225,90.232,90.209,90.211,312700001.0
2006-03-15 10:04:00,90.213,90.226,90.207,90.219,52300002.0
2006-03-15 10:05:00,90.213,90.225,90.187,90.204,373899993.0
2006-03-15 10:06:00,90.207,90.226,90.207,90.226,23800000.0
2006-03-15 10:07:00,90.202,90.231,90.202,90.231,61400001.0
2006-03-15 10:08:00,90.212,90.238,90.209,90.235,276599996.0
2006-03-15 10:09:00,90.225,90.225,90.199,90.2,207399999.0
2006-03-15 10:10:00,90.18,90.209,90.18,90.191,148999999.0
2006-03-15 10:11:00,90.203,90.21,90.187,90.198,241500002.0
2006-03-15 10:12:00,90.21,90.216,90.187,90.187,299800003.0
2006-03-15 10:13:00,90.218,90.218,90.196,90.201,189899994.0
2006-03-15 10:14:00,90.204,90.221,90.202,90.221,94799999.0
2006-03-15 10:15:00,90.239,90.256,90.23,90.253,262299998.0
2006-03-15 10:16:00,90.249,90.257,90.225,90.242,266199997.0
2006-03-15 10:17:00,90.253,90.264,90.232,90.232,151700000.0
2006-03-15 10:18:00,90.253,90.264,90.238,90.25,208999999.0
2006-03-15 10:19:00,90.258,90.262,90.234,90.235,311799997.0
2006-03-15 10:20:00,90.253,90.26,90.235,90.245,336500001.0
2006-03-15 10:21:00,90.233,90.259,90.233,90.241,352300001.0
2006-03-15 10:22:00,90.246,90.263,90.24,90.246,391300003.0
2006-03-15 10:23:00,90.238,90.272,90.238,90.264,194599998.0
2006-03-15 10:24:00,90.261,90.261,90.23,90.244,143900000.0
2006-03-15 10:25:00,90.259,90.264,90.244,90.251,193099995.0
2006-03-15 10:26:00,90.258,90.277,90.25,90.265,238100003.0
2006-03-15 10:27:00,90.266,90.279,90.253,90.254,184400000.0
2006-03-15 10:28:00,90.247,90.273,90.246,90.249,209600000.0
2006-03-15 10:29:00,90.261,90.278,90.249,90.249,105100000.0
2006-03-15 10:30:00,90.263,90.272,90.245,90.247,273000000.0
2006-03-15 10:31:00,90.271,90.297,90.237,90.274,259800001.0
2006-03-15 10:32:00,90.297,90.301,90.275,90.285,201599998.0
2006-03-15 10:33:00,90.274,90.286,90.26,90.276,141800000.0
2006-03-15 10:34:00,90.282,90.311,90.272,90.292,228499996.0
2006-03-15 10:35:00,90.303,90.303,90.275,90.275,247200002.0
2006-03-15 10:36:00,90.29,90.302,90.271,90.278,334200001.0
2006-03-15 10:37:00,90.263,90.301,90.263,90.3,309999997.0
2006-03-15 10:38:00,90.276,90.306,90.276,90.28,291400001.0
2006-03-15 10:39:00,90.306,90.306,90.279,90.279,124899998.0
2006-03-15 10:40:00,90.285,90.298,90.268,90.273,276299999.0
2006-03-15 10:41:00,90.295,90.299,90.275,90.275,217499995.0
2006-03-15 10:42:00,90.283,90.298,90.27,90.278,182799999.0
2006-03-15 10:43:00,90.276,90.3,90.268,90.288,288500000.0
2006-03-15 10:44:00,90.291,90.299,90.257,90.257,258299999.0
2006-03-15 10:45:00,90.272,90.286,90.259,90.273,250900000.0
2006-03-15 10:46:00,90.267,90.278,90.254,90.264,62600000.0
2006-03-15 10:47:00,90.267,90.291,90.26,90.287,170099998.0
2006-03-15 10:48:00,90.264,90.279,90.252,90.279,198400005.0
2006-03-15 10:49:00,90.29,90.29,90.255,90.255,195900000.0
2006-03-15 10:50:00,90.275,90.275,90.25,90.25,92800000.0
2006-03-15 10:51:00,90.25,90.274,90.25,90.26,270000001.0
2006-03-15 10:52:00,90.263,90.274,90.246,90.253,54899999.0
2006-03-15 10:53:00,90.264,90.267,90.255,90.255,73899998.0
2006-03-15 10:54:00,90.252,90.278,90.219,90.269,286999999.0
2006-03-15 10:55:00,90.255,90.289,90.255,90.282,349199997.0
2006-03-15 10:56:00,90.26,90.287,90.254,90.287,176700004.0
2006-03-15 10:57:00,90.271,90.293,90.267,90.286,216299998.0
2006-03-15 10:58:00,90.283,90.283,90.253,90.268,240499998.0
2006-03-15 10:59:00,90.279,90.293,90.263,90.263,244199995.0
2006-03-15 11:00:00,90.272,90.293,90.258,90.275,56199999.0
2006-03-15 11:01:00,90.286,90.295,90.264,90.292,228000003.0
2006-03-15 11:02:00,90.275,90.291,90.259,90.284,236899998.0
2006-03-15 11:03:00,90.285,90.285,90.25,90.25,121799999.0
2006-03-15 11:04:00,90.275,90.275,90.251,90.251,154299997.0
2006-03-15 11:05:00,90.248,90.286,90.248,90.267,385800002.0
2006-03-15 11:06:00,90.272,90.277,90.249,90.256,188700000.0
2006-03-15 11:07:00,90.27,90.27,90.247,90.247,122900000.0
2006-03-15 11:08:00,90.252,90.252,90.225,90.242,189699998.0
2006-03-15 11:09:00,90.244,90.248,90.226,90.226,143299999.0
2006-03-15 11:10:00,90.218,90.241,90.218,90.235,334999995.0
2006-03-15 11:11:00,90.229,90.255,90.209,90.24,304999998.0
2006-03-15 11:12:00,90.252,90.262,90.23,90.252,232399999.0
2006-03-15 11:13:00,90.228,90.248,90.223,90.248,176700002.0
2006-03-15 11:14:00,90.248,90.248,90.223,90.223,215300001.0
2006-03-15 11:15:00,90.233,90.244,90.218,90.225,338700006.0
2006-03-15 11:16:00,90.236,90.262,90.223,90.262,140499997.0
2006-03-15 11:17:00,90.25,90.27,90.244,90.27,203300000.0
2006-03-15 11:18:00,90.264,90.273,90.248,90.251,314400004.0
2006-03-15 11:19:00,90.261,90.261,90.24,90.24,178499997.0
2006-03-15 11:20:00,90.245,90.278,90.242,90.278,309899999.0
2006-03-15 11:21:00,90.259,90.275,90.252,90.253,223100001.0
2006-03-15 11:22:00,90.26,90.261,90.24,90.247,214700000.0
2006-03-15 11:23:00,90.252,90.26,90.238,90.242,234199998.0
2006-03-15 11:24:00,90.256,90.286,90.256,90.267,259899998.0
2006-03-15 11:25:00,90.28,90.302,90.272,90.296,160700002.0
2006-03-15 11:26:00,90.299,90.305,90.282,90.283,239199997.0
2006-03-15 11:27:00,90.288,90.309,90.288,90.308,278400000.0
2006-03-15 11:28:00,90.315,90.315,90.284,90.311,201900000.0
2006-03-15 11:29:00,90.291,90.314,90.272,90.314,284399999.0
2006-03-15 11:30:00,90.317,90.32,90.297,90.308,231499999.0
2006-03-15 11:31:00,90.304,90.317,90.285,90.304,170399999.0
2006-03-15 11:32:00,90.29,90.305,90.27,90.289,281099998.0
2006-03-15 11:33:00,90.282,90.29,90.251,90.251,211899999.0
2006-03-15 11:34:00,90.28,90.29,90.262,90.27,439299993.0
2006-03-15 11:35:00,90.256,90.289,90.256,90.289,79799998.0
2006-03-15 11:36:00,90.288,90.299,90.266,90.276,200500000.0
2006-03-15 11:37:00,90.297,90.298,90.272,90.279,248999997.0
2006-03-15 11:38:00,90.295,90.295,90.266,90.266,242800002.0
2006-03-15 11:39:00,90.276,90.289,90.262,90.277,301399998.0
2006-03-15 11:40:00,90.284,90.284,90.248,90.267,266899996.0
2006-03-15 11:41:00,90.277,90.277,90.244,90.244,379900007.0
2006-03-15 11:42:00,90.264,90.277,90.247,90.247,254500002.0
2006-03-15 11:43:00,90.244,90.27,90.241,90.255,234500000.0
2006-03-15 11:44:00,90.255,90.26,90.24,90.248,236200002.0
2006-03-15 11:45:00,90.255,90.265,90.239,90.256,306199997.0
2006-03-15 11:46:00,90.255,90.26,90.24,90.248,113400000.0
2006-03-15 11:47:00,90.238,90.265,90.237,90.26,304699996.0
2006-03-15 11:48:00,90.253,90.265,90.239,90.247,120399997.0
2006-03-15 11:49:00,90.237,90.266,90.223,90.239,375499998.0
2006-03-15 11:50:00,90.236,90.248,90.22,90.226,311500002.0
2006-03-15 11:51:00,90.213,90.232,90.205,90.218,266899996.0
2006-03-15 11:52:00,90.21,90.225,90.198,90.22,305799997.0
2006-03-15 11:53:00,90.222,90.231,90.203,90.218,312700001.0
2006-03-15 11:54:00,90.224,90.23,90.211,90.213,136900001.0
2006-03-15 11:55:00,90.22,90.244,90.22,90.24,134200003.0
2006-03-15 11:56:00,90.248,90.248,90.221,90.232,210299998.0
2006-03-15 11:57:00,90.235,90.24,90.217,90.221,192299999.0
2006-03-15 11:58:00,90.233,90.245,90.216,90.219,259100000.0
2006-03-15 11:59:00,90.239,90.258,90.227,90.23,315800002.0
2006-03-15 12:00:00,90.243,90.244,90.217,90.231,242000001.0
2006-03-15 12:01:00,90.229,90.24,90.216,90.222,204699999.0
2006-03-15 12:02:00,90.24,90.253,90.216,90.236,263399999.0
2006-03-15 12:03:00,90.248,90.257,90.229,90.241,291599999.0
2006-03-15 12:04:00,90.227,90.256,90.223,90.256,200099997.0
2006-03-15 12:05:00,90.237,90.255,90.235,90.235,112899999.0
2006-03-15 12:06:00,90.248,90.277,90.248,90.272,200000000.0
2006-03-15 12:07:00,90.266,90.289,90.253,90.265,296199999.0
2006-03-15 12:08:00,90.275,90.296,90.27,90.285,284399999.0
2006-03-15 12:09:00,90.283,90.294,90.27,90.27,302699997.0
2006-03-15 12:10:00,90.269,90.287,90.264,90.284,341599999.0
2006-03-15 12:11:00,90.274,90.29,90.267,90.287,87299999.0
2006-03-15 12:12:00,90.281,90.297,90.263,90.269,309499998.0
2006-03-15 12:13:00,90.303,90.303,90.276,90.276,234900002.0
2006-03-15 12:14:00,90.298,90.315,90.285,90.315,347899997.0
2006-03-15 12:15:00,90.317,90.317,90.281,90.297,208299998.0
2006-03-15 12:16:00,90.31,90.317,90.292,90.294,157899999.0
2006-03-15 12:17:00,90.304,90.317,90.269,90.269,290299998.0
2006-03-15 12:18:00,90.272,90.3,90.27,90.29,280600000.0
2006-03-15 12:19:00,90.296,90.307,90.281,90.281,241099998.0
2006-03-15 12:20:00,90.297,90.301,90.282,90.289,262099995.0
2006-03-15 12:21:00,90.291,90.294,90.264,90.268,331299998.0
2006-03-15 12:22:00,90.265,90.282,90.254,90.256,289200000.0
2006-03-15 12:23:00,90.266,90.282,90.254,90.275,310099998.0
2006-03-15 12:24:00,90.275,90.285,90.261,90.268,129400000.0
2006-03-15 12:25:00,90.259,90.293,90.259,90.281,173000003.0
2006-03-15 12:26:00,90.288,90.29,90.267,90.281,227700002.0
2006-03-15 12:27:00,90.277,90.288,90.264,90.265,359099995.0
2006-03-15 12:28:00,90.262,90.279,90.259,90.273,350900002.0
2006-03-15 12:29:00,90.267,90.288,90.26,90.288,480499998.0
2006-03-15 12:30:00,90.26,90.29,90.26,90.285,217000002.0
2006-03-15 12:31:00,90.28,90.301,90.263,90.275,254799995.0
2006-03-15 12:32:00,90.266,90.278,90.251,90.265,231600000.0
2006-03-15 12:33:00,90.255,90.277,90.254,90.261,233799998.0
2006-03-15 12:34:00,90.265,90.282,90.246,90.275,219099999.0
2006-03-15 12:35:00,90.273,90.278,90.254,90.265,189200001.0
2006-03-15 12:36:00,90.262,90.282,90.256,90.263,208600003.0
2006-03-15 12:37:00,90.265,90.283,90.265,90.283,155000000.0
2006-03-15 12:38:00,90.269,90.283,90.26,90.282,112799998.0
2006-03-15 12:39:00,90.273,90.277,90.247,90.262,258400005.0
2006-03-15 12:40:00,90.25,90.27,90.248,90.256,183300002.0
2006-03-15 12:41:00,90.244,90.261,90.238,90.258,157400003.0
2006-03-15 12:42:00,90.26,90.26,90.23,90.259,232099995.0
2006-03-15 12:43:00,90.263,90.269,90.247,90.265,215499998.0
2006-03-15 12:44:00,90.265,90.265,90.24,90.24,81200001.0
2006-03-15 12:45:00,90.24,90.269,90.24,90.265,260799996.0
2006-03-15 12:46:00,90.26,90.267,90.243,90.249,266699998.0
2006-03-15 12:47:00,90.248,90.268,90.245,90.264,325300004.0
2006-03-15 12:48:00,90.265,90.265,90.242,90.242,348300001.0
2006-03-15 12:49:00,90.248,90.26,90.242,90.255,61099999.0
2006-03-15 12:50:00,90.251,90.257,90.231,90.242,219199999.0
2006-03-15 12:51:00,90.239,90.259,90.234,90.258,131500001.0
2006-03-15 12:52:00,90.24,90.268,90.238,90.268,120600000.0
2006-03-15 12:53:00,90.265,90.272,90.21,90.21,251399998.0
2006-03-15 12:54:00,90.272,90.273,90.248,90.256,89799998.0
2006-03-15 12:55:00,90.239,90.269,90.239,90.269,91800002.0
2006-03-15 12:56:00,90.236,90.272,90.236,90.268,148799999.0
2006-03-15 12:57:00,90.246,90.261,90.246,90.261,69100001.0
2006-03-15 12:58:00,90.234,90.253,90.226,90.243,270099997.0
2006-03-15 12:59:00,90.226,90.245,90.208,90.234,216800001.0
2006-03-15 13:00:00,90.224,90.247,90.216,90.234,265200004.0
2006-03-15 13:01:00,90.217,90.235,90.213,90.232,164200001.0
2006-03-15 13:02:00,90.218,90.237,90.213,90.234,243800001.0
2006-03-15 13:03:00,90.241,90.244,90.22,90.221,245499999.0
2006-03-15 13:04:00,90.225,90.232,90.213,90.214,217799998.0
2006-03-15 13:05:00,90.211,90.229,90.202,90.218,157999999.0
2006-03-15 13:06:00,90.189,90.221,90.189,90.203,199199998.0
2006-03-15 13:07:00,90.222,90.242,90.203,90.205,364000003.0
2006-03-15 13:08:00,90.236,90.247,90.225,90.232,159300004.0
2006-03-15 13:09:00,90.233,90.24,90.212,90.22,329800004.0
2006-03-15 13:10:00,90.232,90.234,90.208,90.216,298500002.0
2006-03-15 13:11:00,90.226,90.253,90.224,90.231,233600001.0
2006-03-15 13:12:00,90.253,90.262,90.239,90.248,263599998.0
2006-03-15 13:13:00,90.236,90.262,90.236,90.261,323799996.0
2006-03-15 13:14:00,90.265,90.281,90.246,90.246,224100001.0
2006-03-15 13:15:00,90.254,90.256,90.226,90.226,220099998.0
2006-03-15 13:16:00,90.248,90.26,90.231,90.26,113999999.0
2006-03-15 13:17:00,90.243,90.264,90.197,90.235,179700000.0
2006-03-15 13:18:00,90.238,90.264,90.238,90.245,154100001.0
2006-03-15 13:19:00,90.232,90.258,90.232,90.252,172600000.0
2006-03-15 13:20:00,90.254,90.26,90.238,90.243,316999995.0
2006-03-15 13:21:00,90.252,90.255,90.229,90.229,200000001.0
2006-03-15 13:22:00,90.222,90.243,90.214,90.233,358999996.0
2006-03-15 13:23:00,90.236,90.246,90.223,90.232,193700002.0
2006-03-15 13:24:00,90.227,90.238,90.213,90.22,120999998.0
2006-03-15 13:25:00,90.216,90.233,90.205,90.226,274599995.0
2006-03-15 13:26:00,90.213,90.227,90.197,90.227,286899999.0
2006-03-15 13:27:00,90.222,90.223,90.193,90.193,60100000.0
2006-03-15 13:28:00,90.222,90.228,90.199,90.204,272100003.0
2006-03-15 13:29:00,90.225,90.246,90.215,90.242,230899999.0
2006-03-15 13:30:00,90.238,90.238,90.204,90.219,157799999.0
2006-03-15 13:31:00,90.237,90.243,90.221,90.231,318800002.0
2006-03-15 13:32:00,90.224,90.258,90.224,90.25,218999996.0
2006-03-15 13:33:00,90.233,90.255,90.227,90.253,151600000.0
2006-03-15 13:34:00,90.236,90.253,90.229,90.247,94900000.0
2006-03-15 13:35:00,90.247,90.252,90.223,90.252,279900004.0
2006-03-15 13:36:00,90.231,90.248,90.22,90.248,146300002.0
2006-03-15 13:37:00,90.25,90.25,90.221,90.221,110199999.0
2006-03-15 13:38:00,90.242,90.257,90.225,90.248,277899997.0
2006-03-15 13:39:00,90.243,90.258,90.226,90.258,281999994.0
2006-03-15 13:40:00,90.242,90.257,90.229,90.245,280699999.0
2006-03-15 13:41:00,90.245,90.25,90.223,90.229,308999997.0
2006-03-15 13:42:00,90.247,90.264,90.232,90.239,277699993.0
2006-03-15 13:43:00,90.241,90.256,90.227,90.244,236000000.0
2006-03-15 13:44:00,90.253,90.258,90.24,90.24,55099999.0
2006-03-15 13:45:00,90.24,90.26,90.23,90.25,294800005.0
2006-03-15 13:46:00,90.233,90.261,90.233,90.257,134400001.0
2006-03-15 13:47:00,90.25,90.266,90.232,90.256,335799998.0
2006-03-15 13:48:00,90.233,90.253,90.226,90.241,94499997.0
2006-03-15 13:49:00,90.247,90.256,90.227,90.233,202600001.0
2006-03-15 13:50:00,90.247,90.266,90.228,90.252,351599994.0
2006-03-15 13:51:00,90.266,90.282,90.255,90.272,88700001.0
2006-03-15 13:52:00,90.248,90.275,90.248,90.273,213100001.0
2006-03-15 13:53:00,90.273,90.285,90.259,90.271,351400001.0
2006-03-15 13:54:00,90.261,90.287,90.254,90.287,208400001.0
2006-03-15 13:55:00,90.294,90.297,90.281,90.282,108099998.0
2006-03-15 13:56:00,90.303,90.309,90.287,90.294,196400000.0
2006-03-15 13:57:00,90.297,90.3,90.272,90.28,263000001.0
2006-03-15 13:58:00,90.292,90.317,90.289,90.303,201599997.0
2006-03-15 13:59:00,90.309,90.317,90.289,90.317,214600000.0
2006-03-15 14:00:00,90.294,90.312,90.278,90.31,204600000.0
2006-03-15 14:01:00,90.307,90.307,90.277,90.293,297500003.0
2006-03-15 14:02:00,90.308,90.315,90.294,90.3,150599998.0
2006-03-15 14:03:00,90.307,90.311,90.289,90.305,264399999.0
2006-03-15 14:04:00,90.294,90.311,90.275,90.293,283800000.0
2006-03-15 14:05:00,90.272,90.291,90.255,90.273,109099999.0
2006-03-15 14:06:00,90.271,90.286,90.253,90.266,308300005.0
2006-03-15 14:07:00,90.279,90.289,90.266,90.266,195499998.0
2006-03-15 14:08:00,90.286,90.293,90.265,90.276,184200000.0
2006-03-15 14:09:00,90.292,90.292,90.271,90.271,201900001.0
2006-03-15 14:10:00,90.271,90.294,90.259,90.294,127499998.0
2006-03-15 14:11:00,90.272,90.292,90.272,90.286,164799998.0
2006-03-15 14:12:00,90.283,90.299,90.275,90.293,264300002.0
2006-03-15 14:13:00,90.292,90.305,90.282,90.295,234400002.0
2006-03-15 14:14:00,90.304,90.304,90.287,90.287,22900000.0
2006-03-15 14:15:00,90.285,90.312,90.285,90.298,224500002.0
2006-03-15 14:16:00,90.298,90.301,90.279,90.284,118800003.0
2006-03-15 14:17:00,90.296,90.304,90.283,90.286,205800000.0
2006-03-15 14:18:00,90.297,90.309,90.276,90.296,282499996.0
2006-03-15 14:19:00,90.3,90.307,90.281,90.281,329999998.0
2006-03-15 14:20:00,90.302,90.307,90.276,90.28,179600000.0
2006-03-15 14:21:00,90.302,90.317,90.281,90.302,192700001.0
2006-03-15 14:22:00,90.31,90.32,90.292,90.3,340300002.0
2006-03-15 14:23:00,90.313,90.32,90.288,90.292,221500000.0
2006-03-15 14:24:00,90.315,90.32,90.284,90.3,152900000.0
2006-03-15 14:25:00,90.305,90.305,90.281,90.281,69100000.0
2006-03-15 14:26:00,90.288,90.315,90.283,90.3,173499999.0
2006-03-15 14:27:00,90.266,90.306,90.266,90.295,166399998.0
2006-03-15 14:28:00,90.3,90.321,90.288,90.308,219799997.0
2006-03-15 14:29:00,90.312,90.329,90.305,90.323,284600001.0
2006-03-15 14:30:00,90.298,90.312,90.266,90.296,130600001.0
2006-03-15 14:31:00,90.305,90.342,90.262,90.324,381900000.0
2006-03-15 14:32:00,90.335,90.342,90.313,90.32,248100002.0
2006-03-15 14:33:00,90.32,90.339,90.315,90.334,253700000.0
2006-03-15 14:34:00,90.315,90.337,90.302,90.329,198299999.0
2006-03-15 14:35:00,90.337,90.337,90.304,90.309,214300000.0
2006-03-15 14:36:00,90.321,90.347,90.3,90.324,275499997.0
2006-03-15 14:37:00,90.335,90.351,90.332,90.342,212899999.0
2006-03-15 14:38:00,90.327,90.343,90.313,90.327,80800001.0
2006-03-15 14:39:00,90.331,90.331,90.301,90.301,293899998.0
2006-03-15 14:40:00,90.295,90.313,90.273,90.273,226999996.0
2006-03-15 14:41:00,90.272,90.291,90.263,90.284,169600001.0
2006-03-15 14:42:00,90.289,90.296,90.266,90.282,238599999.0
2006-03-15 14:43:00,90.277,90.293,90.259,90.287,159399999.0
2006-03-15 14:44:00,90.271,90.298,90.266,90.298,236699999.0
2006-03-15 14:45:00,90.28,90.304,90.276,90.304,323100000.0
2006-03-15 14:46:00,90.267,90.299,90.267,90.299,227600001.0
2006-03-15 14:47:00,90.276,90.293,90.249,90.29,128500001.0
2006-03-15 14:48:00,90.295,90.295,90.263,90.264,219300000.0
2006-03-15 14:49:00,90.28,90.284,90.25,90.25,254400000.0
2006-03-15 14:50:00,90.275,90.279,90.256,90.256,309599993.0
2006-03-15 14:51:00,90.272,90.272,90.236,90.236,232499997.0
2006-03-15 14:52:00,90.255,90.269,90.243,90.251,182700001.0
2006-03-15 14:53:00,90.252,90.26,90.234,90.239,235499997.0
2006-03-15 14:54:00,90.242,90.286,90.242,90.265,221000000.0
2006-03-15 14:55:00,90.271,90.293,90.263,90.277,379300001.0
2006-03-15 14:56:00,90.268,90.288,90.267,90.272,173600000.0
2006-03-15 14:57:00,90.273,90.286,90.251,90.27,252900002.0
2006-03-15 14:58:00,90.257,90.284,90.257,90.283,157599998.0
2006-03-15 14:59:00,90.282,90.299,90.252,90.295,142100001.0
2006-03-15 15:00:00,90.295,90.295,90.272,90.272,166699999.0
2006-03-15 15:01:00,90.293,90.293,90.273,90.282,181099996.0
2006-03-15 15:02:00,90.283,90.292,90.263,90.275,109999999.0
2006-03-15 15:03:00,90.263,90.278,90.251,90.27,112900000.0
2006-03-15 15:04:00,90.26,90.285,90.257,90.273,156599997.0
2006-03-15 15:05:00,90.266,90.266,90.241,90.252,157300002.0
2006-03-15 15:06:00,90.235,90.251,90.235,90.249,26100000.0
2006-03-15 15:07:00,90.22,90.238,90.22,90.232,39000000.0
2006-03-15 15:08:00,90.221,90.248,90.221,90.248,120000001.0
2006-03-15 15:09:00,90.263,90.266,90.246,90.246,176499996.0
2006-03-15 15:10:00,90.254,90.256,90.234,90.248,138399999.0
2006-03-15 15:11:00,90.228,90.247,90.228,90.247,51599999.0
2006-03-15 15:12:00,90.237,90.237,90.208,90.223,179499997.0
2006-03-15 15:13:00,90.231,90.24,90.206,90.227,232800000.0
2006-03-15 15:14:00,90.234,90.236,90.215,90.215,214299998.0
2006-03-15 15:15:00,90.21,90.239,90.209,90.223,319199999.0
2006-03-15 15:16:00,90.202,90.231,90.202,90.225,364300001.0
2006-03-15 15:17:00,90.21,90.233,90.21,90.23,397599998.0
2006-03-15 15:18:00,90.227,90.23,90.211,90.213,128299998.0
2006-03-15 15:19:00,90.202,90.216,90.178,90.198,170400000.0
2006-03-15 15:20:00,90.206,90.219,90.189,90.204,292699998.0
2006-03-15 15:21:00,90.205,90.207,90.179,90.194,125299998.0
2006-03-15 15:22:00,90.177,90.204,90.134,90.204,205500000.0
2006-03-15 15:23:00,90.206,90.228,90.206,90.223,362500004.0
2006-03-15 15:24:00,90.23,90.23,90.199,90.205,238800000.0
2006-03-15 15:25:00,90.223,90.223,90.193,90.202,106600000.0
2006-03-15 15:26:00,90.205,90.225,90.202,90.218,253799999.0
2006-03-15 15:27:00,90.204,90.23,90.197,90.221,442200001.0
2006-03-15 15:28:00,90.225,90.241,90.216,90.223,281799997.0
2006-03-15 15:29:00,90.222,90.25,90.222,90.245,216799998.0
2006-03-15 15:30:00,90.242,90.242,90.186,90.22,168100000.0
2006-03-15 15:31:00,90.214,90.24,90.207,90.24,152799998.0
2006-03-15 15:32:00,90.22,90.24,90.219,90.235,197800000.0
2006-03-15 15:33:00,90.238,90.246,90.227,90.235,201799999.0
2006-03-15 15:34:00,90.246,90.246,90.212,90.22,289200001.0
2006-03-15 15:35:00,90.237,90.246,90.217,90.217,111599999.0
2006-03-15 15:36:00,90.213,90.238,90.207,90.22,284099999.0
2006-03-15 15:37:00,90.211,90.233,90.201,90.214,209099996.0
2006-03-15 15:38:00,90.215,90.228,90.197,90.223,270799997.0
2006-03-15 15:39:00,90.224,90.236,90.211,90.212,314400003.0
2006-03-15 15:40:00,90.21,90.228,90.2,90.2,112299999.0
2006-03-15 15:41:00,90.209,90.22,90.196,90.202,138700003.0
2006-03-15 15:42:00,90.225,90.225,90.199,90.215,227100001.0
2006-03-15 15:43:00,90.196,90.223,90.193,90.193,251200004.0
2006-03-15 15:44:00,90.2,90.21,90.169,90.195,103899999.0
2006-03-15 15:45:00,90.187,90.202,90.179,90.195,184100003.0
2006-03-15 15:46:00,90.193,90.21,90.192,90.21,49999999.0
2006-03-15 15:47:00,90.203,90.25,90.203,90.23,165899999.0
2006-03-15 15:48:00,90.236,90.259,90.226,90.239,127699999.0
2006-03-15 15:49:00,90.252,90.254,90.229,90.232,237800000.0
2006-03-15 15:50:00,90.243,90.245,90.225,90.23,47400000.0
2006-03-15 15:51:00,90.235,90.248,90.22,90.236,382699994.0
2006-03-15 15:52:00,90.241,90.252,90.222,90.245,326799998.0
2006-03-15 15:53:00,90.236,90.238,90.202,90.218,241699999.0
2006-03-15 15:54:00,90.208,90.225,90.185,90.211,124299999.0
2006-03-15 15:55:00,90.227,90.227,90.197,90.203,171600000.0
2006-03-15 15:56:00,90.196,90.219,90.184,90.204,139299999.0
2006-03-15 15:57:00,90.185,90.213,90.185,90.2,214799999.0
2006-03-15 15:58:00,90.178,90.199,90.171,90.199,161899999.0
2006-03-15 15:59:00,90.167,90.19,90.14,90.183,146900004.0
2006-03-15 16:00:00,90.194,90.219,90.18,90.198,202499999.0
2006-03-15 16:01:00,90.184,90.217,90.175,90.206,209200001.0
2006-03-15 16:02:00,90.195,90.227,90.195,90.227,166700002.0
2006-03-15 16:03:00,90.23,90.237,90.207,90.222,214199999.0
2006-03-15 16:04:00,90.219,90.241,90.199,90.199,290799996.0
2006-03-15 16:05:00,90.213,90.224,90.194,90.208,152199997.0
2006-03-15 16:06:00,90.216,90.239,90.21,90.238,202999999.0
2006-03-15 16:07:00,90.224,90.243,90.221,90.236,160999998.0
2006-03-15 16:08:00,90.217,90.231,90.203,90.22,101899999.0
2006-03-15 16:09:00,90.211,90.234,90.2,90.213,73399999.0
2006-03-15 16:10:00,90.212,90.227,90.196,90.221,263000001.0
2006-03-15 16:11:00,90.233,90.261,90.229,90.24,163400004.0
2006-03-15 16:12:00,90.27,90.287,90.264,90.274,160199999.0
2006-03-15 16:13:00,90.265,90.274,90.204,90.248,275100003.0
2006-03-15 16:14:00,90.259,90.278,90.236,90.269,136799998.0
2006-03-15 16:15:00,90.265,90.276,90.254,90.255,255899999.0
2006-03-15 16:16:00,90.268,90.27,90.241,90.241,234099998.0
2006-03-15 16:17:00,90.269,90.286,90.227,90.227,206000000.0
2006-03-15 16:18:00,90.266,90.29,90.26,90.29,105900000.0
2006-03-15 16:19:00,90.286,90.303,90.272,90.287,229399997.0
2006-03-15 16:20:00,90.286,90.299,90.272,90.278,333800004.0
2006-03-15 16:21:00,90.282,90.307,90.273,90.293,334499998.0
2006-03-15 16:22:00,90.299,90.321,90.291,90.305,161799998.0
2006-03-15 16:23:00,90.274,90.302,90.269,90.294,309100005.0
2006-03-15 16:24:00,90.294,90.294,90.263,90.276,175700002.0
2006-03-15 16:25:00,90.275,90.306,90.263,90.306,170700000.0
2006-03-15 16:26:00,90.287,90.294,90.252,90.265,271800004.0
2006-03-15 16:27:00,90.264,90.275,90.253,90.253,278099998.0
2006-03-15 16:28:00,90.241,90.261,90.233,90.253,235699995.0
2006-03-15 16:29:00,90.255,90.289,90.24,90.256,151399997.0
2006-03-15 16:30:00,90.283,90.29,90.264,90.272,200000000.0
2006-03-15 16:31:00,90.301,90.312,90.277,90.293,259700002.0
2006-03-15 16:32:00,90.299,90.315,90.276,90.302,219200002.0
2006-03-15 16:33:00,90.286,90.304,90.261,90.271,150199999.0
2006-03-15 16:34:00,90.279,90.279,90.244,90.266,254199998.0
2006-03-15 16:35:00,90.268,90.29,90.256,90.27,247199999.0
2006-03-15 16:36:00,90.284,90.306,90.267,90.279,291900005.0
2006-03-15 16:37:00,90.269,90.293,90.261,90.293,218499996.0
2006-03-15 16:38:00,90.285,90.308,90.285,90.299,258400000.0
2006-03-15 16:39:00,90.291,90.301,90.275,90.301,289500004.0
2006-03-15 16:40:00,90.307,90.334,90.307,90.325,172300000.0
2006-03-15 16:41:00,90.286,90.308,90.225,90.24,201599998.0
2006-03-15 16:42:00,90.233,90.25,90.213,90.234,254199998.0
2006-03-15 16:43:00,90.229,90.232,90.204,90.209,253600000.0
2006-03-15 16:44:00,90.227,90.24,90.207,90.22,133099998.0
2006-03-15 16:45:00,90.243,90.243,90.198,90.198,420200008.0
2006-03-15 16:46:00,90.201,90.215,90.178,90.194,51799999.0
2006-03-15 16:47:00,90.193,90.198,90.174,90.174,189999996.0
2006-03-15 16:48:00,90.172,90.197,90.164,90.185,194699998.0
2006-03-15 16:49:00,90.183,90.207,90.164,90.185,258699997.0
2006-03-15 16:50:00,90.211,90.211,90.17,90.17,147300001.0
2006-03-15 16:51:00,90.156,90.187,90.156,90.187,63600000.0
2006-03-15 16:52:00,90.18,90.193,90.16,90.175,248600005.0
2006-03-15 16:53:00,90.199,90.2,90.171,90.171,137200000.0
2006-03-15 16:54:00,90.16,90.185,90.16,90.177,162799999.0
2006-03-15 16:55:00,90.161,90.192,90.16,90.181,225299998.0
2006-03-15 16:56:00,90.187,90.209,90.187,90.209,109399997.0
2006-03-15 16:57:00,90.213,90.235,90.205,90.206,289900003.0
2006-03-15 16:58:00,90.196,90.25,90.195,90.25,171099995.0
2006-03-15 16:59:00,90.236,90.269,90.236,90.262,269499999.0
2006-03-15 17:00:00,90.241,90.272,90.241,90.265,208500000.0
2006-03-15 17:01:00,90.268,90.268,90.223,90.245,148000003.0
2006-03-15 17:02:00,90.243,90.265,90.232,90.265,165600000.0
2006-03-15 17:03:00,90.257,90.283,90.251,90.27,202300002.0
2006-03-15 17:04:00,90.27,90.283,90.25,90.267,178299999.0
2006-03-15 17:05:00,90.28,90.292,90.263,90.268,244000000.0
2006-03-15 17:06:00,90.274,90.3,90.274,90.294,172800000.0
2006-03-15 17:07:00,90.292,90.292,90.264,90.264,187599998.0
2006-03-15 17:08:00,90.264,90.285,90.257,90.282,346300001.0
2006-03-15 17:09:00,90.275,90.278,90.254,90.27,193799999.0
2006-03-15 17:10:00,90.239,90.259,90.232,90.258,204400002.0
2006-03-15 17:11:00,90.252,90.252,90.216,90.22,231899999.0
2006-03-15 17:12:00,90.228,90.257,90.224,90.257,151200001.0
2006-03-15 17:13:00,90.254,90.283,90.24,90.283,144500000.0
2006-03-15 17:14:00,90.266,90.3,90.254,90.3,344699997.0
2006-03-15 17:15:00,90.29,90.291,90.272,90.272,205199999.0
2006-03-15 17:16:00,90.272,90.284,90.271,90.284,150000002.0
2006-03-15 17:17:00,90.269,90.296,90.262,90.285,249400001.0
2006-03-15 17:18:00,90.283,90.3,90.274,90.282,243999995.0
2006-03-15 17:19:00,90.279,90.291,90.257,90.257,378999996.0
2006-03-15 17:20:00,90.27,90.296,90.257,90.28,192600001.0
2006-03-15 17:21:00,90.283,90.298,90.262,90.281,137799999.0
2006-03-15 17:22:00,90.277,90.29,90.262,90.282,223599999.0
2006-03-15 17:23:00,90.274,90.299,90.269,90.299,92099998.0
2006-03-15 17:24:00,90.274,90.286,90.261,90.266,167700002.0
2006-03-15 17:25:00,90.268,90.285,90.253,90.261,225499993.0
2006-03-15 17:26:00,90.262,90.264,90.237,90.237,201100001.0
2006-03-15 17:27:00,90.252,90.261,90.239,90.24,282600001.0
2006-03-15 17:28:00,90.269,90.274,90.252,90.259,215900000.0
2006-03-15 17:29:00,90.275,90.28,90.25,90.25,199600004.0
2006-03-15 17:30:00,90.252,90.273,90.238,90.255,170200002.0
2006-03-15 17:31:00,90.271,90.289,90.258,90.265,271100001.0
2006-03-15 17:32:00,90.271,90.292,90.269,90.291,307300000.0
2006-03-15 17:33:00,90.276,90.292,90.263,90.281,304799998.0
2006-03-15 17:34:00,90.285,90.285,90.257,90.263,143700001.0
2006-03-15 17:35:00,90.282,90.303,90.276,90.288,169700003.0
2006-03-15 17:36:00,90.288,90.311,90.279,90.282,235700002.0
2006-03-15 17:37:00,90.289,90.306,90.276,90.306,303899994.0
2006-03-15 17:38:00,90.306,90.315,90.29,90.299,246999998.0
2006-03-15 17:39:00,90.293,90.313,90.279,90.309,327199994.0
2006-03-15 17:40:00,90.301,90.307,90.269,90.292,215899996.0
2006-03-15 17:41:00,90.298,90.312,90.281,90.294,138200000.0
2006-03-15 17:42:00,90.275,90.292,90.258,90.27,174200000.0
2006-03-15 17:43:00,90.246,90.276,90.246,90.27,223800000.0
2006-03-15 17:44:00,90.254,90.28,90.248,90.266,230900000.0
2006-03-15 17:45:00,90.279,90.281,90.259,90.264,251399998.0
2006-03-15 17:46:00,90.273,90.288,90.265,90.266,265999998.0
2006-03-15 17:47:00,90.293,90.297,90.267,90.281,287199997.0
2006-03-15 17:48:00,90.276,90.305,90.275,90.275,237799997.0
2006-03-15 17:49:00,90.257,90.289,90.236,90.249,244499999.0
2006-03-15 17:50:00,90.243,90.261,90.236,90.261,292200001.0
2006-03-15 17:51:00,90.243,90.243,90.213,90.224,236899998.0
2006-03-15 17:52:00,90.233,90.267,90.233,90.267,271099999.0
2006-03-15 17:53:00,90.252,90.284,90.252,90.284,188000000.0
2006-03-15 17:54:00,90.287,90.295,90.269,90.28,288700000.0
2006-03-15 17:55:00,90.281,90.302,90.267,90.289,165899999.0
2006-03-15 17:56:00,90.297,90.316,90.292,90.292,140200001.0
2006-03-15 17:57:00,90.309,90.313,90.277,90.277,253499998.0
2006-03-15 17:58:00,90.291,90.302,90.273,90.277,148100000.0
2006-03-15 17:59:00,90.289,90.296,90.259,90.259,198900006.0
2006-03-15 18:00:00,90.247,90.277,90.247,90.277,218700001.0
2006-03-15 18:01:00,90.252,90.28,90.247,90.267,2118799984.0
2006-03-15 18:02:00,90.25,90.27,90.24,90.26,2036999989.0
2006-03-15 18:03:00,90.25,90.26,90.25,90.26,2036999989.0
2006-03-15 18:04:00,90.25,90.25,90.24,90.25,2036999989.0
2006-03-15 18:05:00,90.26,90.27,90.26,90.26,2036999989.0
2006-03-15 18:06:00,90.27,90.27,90.26,90.26,2036999989.0
2006-03-15 18:07:00,90.27,90.27,90.27,90.27,2036999989.0
2006-03-15 18:08:00,90.26,90.27,90.25,90.26,2036999989.0
2006-03-15 18:09:00,90.305,90.317,90.28,90.303,2036999989.0
2006-03-15 18:10:00,90.299,90.321,90.278,90.298,1628899992.0
2006-03-15 18:11:00,90.286,90.299,90.262,90.271,995999990.0
2006-03-15 18:12:00,90.292,90.293,90.263,90.27,1508200001.0
2006-03-15 18:13:00,90.291,90.301,90.26,90.264,1799999981.0
2006-03-15 18:14:00,90.3,90.34,90.29,90.33,2140100007.0
2006-03-15 18:15:00,90.277,90.277,90.231,90.254,2140100007.0
2006-03-15 18:16:00,90.29,90.29,90.28,90.29,1095499992.0
2006-03-15 18:17:00,90.263,90.273,90.233,90.233,1095499992.0
2006-03-15 18:18:00,90.238,90.268,90.229,90.236,995899996.0
2006-03-15 18:19:00,90.248,90.268,90.223,90.258,2089899996.0
2006-03-15 18:20:00,90.237,90.264,90.211,90.227,2070599988.0
2006-03-15 18:21:00,90.224,90.253,90.224,90.235,1897399984.0
2006-03-15 18:22:00,90.232,90.246,90.213,90.223,1868700000.0
2006-03-15 18:23:00,90.3,90.32,90.3,90.31,1298000008.0
2006-03-15 18:24:00,90.3,90.32,90.3,90.32,1298000008.0
2006-03-15 18:25:00,90.31,90.32,90.31,90.31,1298000008.0
2006-03-15 18:26:00,90.32,90.32,90.3,90.31,1298000008.0
2006-03-15 18:27:00,90.233,90.246,90.215,90.223,1298000008.0
2006-03-15 18:28:00,90.232,90.247,90.213,90.219,1698900004.0
2006-03-15 18:29:00,90.231,90.273,90.219,90.241,1182199990.0
2006-03-15 18:30:00,90.243,90.261,90.23,90.246,981599995.0
2006-03-15 18:31:00,90.253,90.264,90.22,90.22,1391399994.0
2006-03-15 18:32:00,90.21,90.222,90.191,90.202,1859399993.0
2006-03-15 18:33:00,90.31,90.32,90.31,90.31,1758599992.0
2006-03-15 18:34:00,90.217,90.223,90.172,90.172,1758599992.0
2006-03-15 18:35:00,90.19,90.205,90.171,90.172,1880499978.0
2006-03-15 18:36:00,90.175,90.212,90.175,90.195,902200001.0
2006-03-15 18:37:00,90.185,90.207,90.177,90.203,1058000002.0
2006-03-15 18:38:00,90.205,90.216,90.171,90.186,779199998.0
2006-03-15 18:39:00,90.193,90.218,90.187,90.204,1002099999.0
2006-03-15 18:40:00,90.19,90.222,90.19,90.211,1482299997.0
2006-03-15 18:41:00,90.196,90.219,90.184,90.206,696000005.0
2006-03-15 18:42:00,90.194,90.217,90.184,90.202,1381999996.0
2006-03-15 18:43:00,90.193,90.222,90.19,90.222,408300007.0
2006-03-15 18:44:00,90.21,90.236,90.2,90.22,691899997.0
2006-03-15 18:45:00,90.223,90.242,90.203,90.208,737399996.0
2006-03-15 18:46:00,90.229,90.255,90.218,90.233,910600002.0
2006-03-15 18:47:00,90.231,90.25,90.223,90.244,226500000.0
2006-03-15 18:48:00,90.234,90.238,90.218,90.223,393699999.0
2006-03-15 18:49:00,90.217,90.232,90.193,90.209,513299998.0
2006-03-15 18:50:00,90.2,90.21,90.18,90.182,798900000.0
2006-03-15 18:51:00,90.181,90.222,90.181,90.221,1273799993.0
2006-03-15 18:52:00,90.224,90.235,90.203,90.225,1383099995.0
2006-03-15 18:53:00,90.216,90.228,90.193,90.222,1631400009.0
2006-03-15 18:54:00,90.216,90.218,90.174,90.174,1486499999.0
2006-03-15 18:55:00,90.191,90.201,90.173,90.177,1895599994.0
2006-03-15 18:56:00,90.195,90.199,90.175,90.183,280200002.0
2006-03-15 18:57:00,90.19,90.203,90.175,90.186,428799997.0
2006-03-15 18:58:00,90.202,90.208,90.185,90.194,1170300001.0
2006-03-15 18:59:00,90.192,90.201,90.168,90.178,1228699993.0
2006-03-15 19:00:00,90.192,90.209,90.176,90.184,331799996.0
2006-03-15 19:01:00,90.209,90.225,90.196,90.197,590700003.0
2006-03-15 19:02:00,90.227,90.246,90.214,90.229,315399995.0
2006-03-15 19:03:00,90.245,90.254,90.23,90.231,464399999.0
2006-03-15 19:04:00,90.242,90.242,90.217,90.22,530999999.0
2006-03-15 19:05:00,90.237,90.25,90.224,90.229,539599996.0
2006-03-15 19:06:00,90.245,90.256,90.222,90.222,999099987.0
2006-03-15 19:07:00,90.247,90.264,90.231,90.231,1659100000.0
2006-03-15 19:08:00,90.227,90.262,90.223,90.24,1753699988.0
2006-03-15 19:09:00,90.23,90.253,90.222,90.243,970100005.0
2006-03-15 19:10:00,90.244,90.258,90.216,90.246,240500005.0
2006-03-15 19:11:00,90.254,90.263,90.233,90.252,483800002.0
2006-03-15 19:12:00,90.259,90.287,90.246,90.273,283599995.0
2006-03-15 19:13:00,90.264,90.277,90.248,90.268,471200002.0
2006-03-15 19:14:00,90.269,90.318,90.269,90.316,440700003.0
2006-03-15 19:15:00,90.316,90.316,90.279,90.279,913299995.0
2006-03-15 19:16:00,90.26,90.28,90.26,90.28,587999991.0
2006-03-15 19:17:00,90.27,90.285,90.25,90.269,873800002.0
2006-03-15 19:18:00,90.259,90.28,90.251,90.27,594900000.0
2006-03-15 19:19:00,90.242,90.283,90.242,90.268,1292899993.0
2006-03-15 19:20:00,90.265,90.285,90.252,90.269,756699997.0
2006-03-15 19:21:00,90.261,90.282,90.254,90.275,657499994.0
2006-03-15 19:22:00,90.284,90.297,90.268,90.282,259500005.0
2006-03-15 19:23:00,90.28,90.306,90.272,90.295,1618999993.0
2006-03-15 19:24:00,90.282,90.312,90.282,90.312,760399995.0
2006-03-15 19:25:00,90.309,90.309,90.276,90.285,1082999991.0
2006-03-15 19:26:00,90.284,90.307,90.272,90.29,1905599975.0
2006-03-15 19:27:00,90.281,90.296,90.263,90.293,1428799987.0
2006-03-15 19:28:00,90.28,90.3,90.273,90.297,927200002.0
2006-03-15 19:29:00,90.297,90.297,90.26,90.275,249099999.0
2006-03-15 19:30:00,90.306,90.31,90.283,90.295,1085099997.0
2006-03-15 19:31:00,90.306,90.317,90.291,90.301,589300005.0
2006-03-15 19:32:00,90.31,90.315,90.293,90.295,998100002.0
2006-03-15 19:33:00,90.302,90.315,90.287,90.295,762299998.0
2006-03-15 19:34:00,90.299,90.3,90.271,90.277,1216000000.0
2006-03-15 19:35:00,90.296,90.303,90.258,90.282,926299990.0
2006-03-15 19:36:00,90.284,90.302,90.272,90.295,670000003.0
2006-03-15 19:37:00,90.285,90.297,90.271,90.286,197200003.0
2006-03-15 19:38:00,90.288,90.297,90.266,90.277,846600002.0
2006-03-15 19:39:00,90.298,90.309,90.275,90.281,577100002.0
2006-03-15 19:40:00,90.288,90.314,90.282,90.302,785399990.0
2006-03-15 19:41:00,90.281,90.317,90.28,90.298,1304299999.0
2006-03-15 19:42:00,90.28,90.307,90.274,90.307,1009600003.0
2006-03-15 19:43:00,90.303,90.309,90.281,90.296,451499999.0
2006-03-15 19:44:00,90.291,90.311,90.287,90.302,938100005.0
2006-03-15 19:45:00,90.301,90.309,90.279,90.296,290399997.0
2006-03-15 19:46:00,90.303,90.304,90.277,90.277,575400001.0
2006-03-15 19:47:00,90.298,90.303,90.276,90.291,462399999.0
2006-03-15 19:48:00,90.281,90.308,90.274,90.308,1040899994.0
2006-03-15 19:49:00,90.291,90.316,90.28,90.307,867900004.0
2006-03-15 19:50:00,90.303,90.312,90.283,90.283,520800000.0
2006-03-15 19:51:00,90.279,90.309,90.279,90.295,552099994.0
2006-03-15 19:52:00,90.291,90.297,90.266,90.266,506900001.0
2006-03-15 19:53:00,90.285,90.298,90.269,90.294,850399998.0
2006-03-15 19:54:00,90.286,90.306,90.281,90.296,740400002.0
2006-03-15 19:55:00,90.28,90.303,90.278,90.303,246499997.0
2006-03-15 19:56:00,90.294,90.308,90.279,90.302,458300000.0
2006-03-15 19:57:00,90.283,90.309,90.264,90.309,658199999.0
2006-03-15 19:58:00,90.29,90.31,90.283,90.31,809899997.0
2006-03-15 19:59:00,90.312,90.32,90.294,90.3,784299999.0
2006-03-15 20:00:00,90.298,90.314,90.292,90.306,619899992.0
2006-03-15 20:01:00,90.313,90.318,90.291,90.3,292399999.0
2006-03-15 20:02:00,90.297,90.317,90.289,90.307,517999996.0
2006-03-15 20:03:00,90.304,90.315,90.283,90.3,522300002.0
2006-03-15 20:04:00,90.312,90.318,90.295,90.297,586999994.0
2006-03-15 20:05:00,90.302,90.321,90.298,90.318,567099998.0
2006-03-15 20:06:00,90.315,90.326,90.287,90.287,659100002.0
2006-03-15 20:07:00,90.309,90.331,90.293,90.323,446200001.0
2006-03-15 20:08:00,90.332,90.339,90.307,90.326,740699989.0
2006-03-15 20:09:00,90.319,90.344,90.31,90.335,547999997.0
2006-03-15 20:10:00,90.324,90.337,90.311,90.325,720399998.0
2006-03-15 20:11:00,90.323,90.329,90.284,90.309,1291400001.0
2006-03-15 20:12:00,90.298,90.331,90.298,90.317,1731200001.0
2006-03-15 20:13:00,90.323,90.332,90.304,90.312,1068099994.0
2006-03-15 20:14:00,90.328,90.336,90.306,90.312,520999997.0
2006-03-15 20:15:00,90.325,90.342,90.307,90.318,814099993.0
2006-03-15 20:16:00,90.345,90.358,90.322,90.322,1413599992.0
2006-03-15 20:17:00,90.328,90.358,90.328,90.355,252899998.0
2006-03-15 20:18:00,90.347,90.361,90.332,90.352,276699996.0
2006-03-15 20:19:00,90.36,90.377,90.346,90.359,1503099995.0
2006-03-15 20:20:00,90.366,90.378,90.346,90.363,1441099997.0
2006-03-15 20:21:00,90.363,90.38,90.348,90.363,471599998.0
2006-03-15 20:22:00,90.378,90.388,90.36,90.363,913399995.0
2006-03-15 20:23:00,90.38,90.389,90.349,90.352,796399996.0
2006-03-15 20:24:00,90.365,90.373,90.346,90.354,390199996.0
2006-03-15 20:25:00,90.358,90.366,90.319,90.32,708200003.0
2006-03-15 20:26:00,90.345,90.356,90.322,90.336,436299995.0
2006-03-15 20:27:00,90.357,90.357,90.324,90.354,1204800004.0
2006-03-15 20:28:00,90.43,90.43,90.42,90.43,2072599996.0
2006-03-15 20:29:00,90.351,90.372,90.338,90.36,2072599996.0
2006-03-15 20:30:00,90.42,90.44,90.42,90.43,1637500008.0
2006-03-15 20:31:00,90.36,90.36,90.329,90.349,1637500008.0
2006-03-15 20:32:00,90.42,90.45,90.42,90.45,531599996.0
2006-03-15 20:33:00,90.34,90.356,90.314,90.355,531599996.0
2006-03-15 20:34:00,90.358,90.358,90.33,90.336,352100002.0
2006-03-15 20:35:00,90.355,90.355,90.329,90.33,603399996.0
2006-03-15 20:36:00,90.355,90.362,90.335,90.347,614900002.0
2006-03-15 20:37:00,90.355,90.358,90.327,90.333,813399991.0
2006-03-15 20:38:00,90.333,90.358,90.326,90.345,1342399992.0
2006-03-15 20:39:00,90.343,90.35,90.325,90.33,973699999.0
2006-03-15 20:40:00,90.347,90.358,90.33,90.346,1744499995.0
2006-03-15 20:41:00,90.345,90.357,90.332,90.335,827799993.0
2006-03-15 20:42:00,90.348,90.368,90.34,90.358,1170799993.0
2006-03-15 20:43:00,90.348,90.369,90.34,90.357,685199994.0
2006-03-15 20:44:00,90.351,90.367,90.338,90.357,1176600009.0
2006-03-15 20:45:00,90.356,90.372,90.34,90.346,1181699996.0
2006-03-15 20:46:00,90.374,90.377,90.344,90.344,554499998.0
2006-03-15 20:47:00,90.345,90.382,90.345,90.365,1239799994.0
2006-03-15 20:48:00,90.365,90.377,90.349,90.352,810600003.0
2006-03-15 20:49:00,90.358,90.383,90.345,90.354,789600004.0
2006-03-15 20:50:00,90.366,90.371,90.346,90.346,1024299995.0
2006-03-15 20:51:00,90.357,90.381,90.354,90.367,634999998.0
2006-03-15 20:52:00,90.367,90.38,90.354,90.369,831099994.0
2006-03-15 20:53:00,90.373,90.384,90.35,90.368,1372199996.0
2006-03-15 20:54:00,90.377,90.393,90.359,90.374,417599998.0
2006-03-15 20:55:00,90.376,90.395,90.363,90.39,1226999999.0
2006-03-15 20:56:00,90.368,90.393,90.358,90.362,973999997.0
2006-03-15 20:57:00,90.385,90.395,90.365,90.374,1556000002.0
2006-03-15 20:58:00,90.51,90.52,90.49,90.51,2083999998.0
2006-03-15 20:59:00,90.52,90.53,90.51,90.53,2083999998.0
2006-03-15 21:00:00,90.385,90.416,90.384,90.413,2083999998.0
2006-03-15 21:01:00,90.52,90.54,90.52,90.53,773099995.0
2006-03-15 21:02:00,90.408,90.429,90.393,90.406,773099995.0
2006-03-15 21:03:00,90.404,90.422,90.4,90.414,668700003.0
2006-03-15 21:04:00,90.401,90.423,90.396,90.421,415400003.0
2006-03-15 21:05:00,90.42,90.43,90.399,90.417,378800002.0
2006-03-15 21:06:00,90.428,90.445,90.416,90.429,490000000.0
2006-03-15 21:07:00,90.418,90.438,90.416,90.418,609799997.0
2006-03-15 21:08:00,90.42,90.478,90.41,90.451,619900000.0
2006-03-15 21:09:00,90.48,90.49,90.45,90.45,265300000.0
2006-03-15 21:10:00,90.451,90.47,90.442,90.463,351500002.0
2006-03-15 21:11:00,90.445,90.466,90.442,90.463,594000002.0
2006-03-15 21:12:00,90.44,90.474,90.44,90.46,323399996.0
2006-03-15 21:13:00,90.435,90.452,90.423,90.448,929200003.0
2006-03-15 21:14:00,90.457,90.457,90.419,90.434,993899999.0
2006-03-15 21:15:00,90.445,90.456,90.426,90.435,966100001.0
2006-03-15 21:16:00,90.437,90.46,90.431,90.448,650499998.0
2006-03-15 21:17:00,90.449,90.449,90.412,90.424,1229199993.0
2006-03-15 21:18:00,90.44,90.45,90.425,90.43,815200007.0
2006-03-15 21:19:00,90.421,90.452,90.421,90.452,936999998.0
2006-03-15 21:20:00,90.442,90.452,90.416,90.435,1418499998.0
2006-03-15 21:21:00,90.435,90.448,90.412,90.435,1685900006.0
2006-03-15 21:22:00,90.432,90.44,90.404,90.422,1494199999.0
2006-03-15 21:23:00,90.444,90.444,90.403,90.429,804599994.0
2006-03-15 21:24:00,90.42,90.433,90.407,90.422,886500000.0
2006-03-15 21:25:00,90.4,90.422,90.394,90.413,1521599988.0
2006-03-15 21:26:00,90.414,90.422,90.397,90.399,513499999.0
2006-03-15 21:27:00,90.416,90.425,90.404,90.408,535699999.0
2006-03-15 21:28:00,90.427,90.427,90.401,90.41,356799996.0
2006-03-15 21:29:00,90.415,90.425,90.387,90.416,508399999.0
2006-03-15 21:30:00,90.42,90.424,90.402,90.402,462400002.0
2006-03-15 21:31:00,90.399,90.423,90.398,90.42,207899997.0
2006-03-15 21:32:00,90.424,90.429,90.4,90.415,1339699996.0
2006-03-15 21:33:00,90.423,90.432,90.404,90.426,355699999.0
2006-03-15 21:34:00,90.416,90.434,90.385,90.404,494099990.0
2006-03-15 21:35:00,90.404,90.425,90.394,90.408,472099998.0
2006-03-15 21:36:00,90.4,90.411,90.381,90.394,69699998.0
2006-03-15 21:37:00,90.408,90.424,90.386,90.406,424199996.0
2006-03-15 21:38:00,90.403,90.429,90.403,90.418,388300000.0
2006-03-15 21:39:00,90.402,90.423,90.396,90.423,178599997.0
2006-03-15 21:40:00,90.43,90.448,90.419,90.435,549799995.0
2006-03-15 21:41:00,90.428,90.462,90.428,90.447,389599997.0
2006-03-15 21:42:00,90.446,90.473,90.427,90.444,683700005.0
2006-03-15 21:43:00,90.45,90.455,90.425,90.425,687999993.0
2006-03-15 21:44:00,90.44,90.464,90.428,90.444,1311299998.0
2006-03-15 21:45:00,90.435,90.458,90.429,90.45,932399994.0
2006-03-15 21:46:00,90.455,90.46,90.431,90.431,638400001.0
2006-03-15 21:47:00,90.44,90.468,90.435,90.463,749499999.0
2006-03-15 21:48:00,90.46,90.478,90.452,90.473,228600001.0
2006-03-15 21:49:00,90.465,90.479,90.449,90.471,611199999.0
2006-03-15 21:50:00,90.476,90.487,90.463,90.475,102599998.0
2006-03-15 21:51:00,90.482,90.498,90.472,90.491,380199996.0
2006-03-15 21:52:00,90.49,90.501,90.464,90.474,584100003.0
2006-03-15 21:53:00,90.505,90.518,90.494,90.494,258399998.0
2006-03-15 21:54:00,90.505,90.505,90.479,90.48,183300001.0
2006-03-15 21:55:00,90.497,90.504,90.483,90.492,126100000.0
2006-03-15 21:56:00,90.507,90.509,90.489,90.497,636899996.0
2006-03-15 21:57:00,90.495,90.507,90.484,90.497,110399998.0
2006-03-15 21:58:00,90.495,90.506,90.478,90.505,237300004.0
2006-03-15 21:59:00,90.509,90.518,90.484,90.508,684299998.0
2006-03-15 22:00:00,90.518,90.527,90.485,90.498,677800001.0
2006-03-15 22:01:00,90.497,90.523,90.489,90.52,860500000.0
2006-03-15 22:02:00,90.518,90.535,90.5,90.504,1068899999.0
2006-03-15 22:03:00,90.517,90.536,90.503,90.51,351000003.0
2006-03-15 22:04:00,90.532,90.545,90.512,90.522,763100000.0
2006-03-15 22:05:00,90.524,90.529,90.499,90.509,298300000.0
2006-03-15 22:06:00,90.522,90.522,90.498,90.498,170900001.0
2006-03-15 22:07:00,90.508,90.53,90.507,90.52,92399999.0
2006-03-15 22:08:00,90.523,90.527,90.5,90.5,226100002.0
2006-03-15 22:09:00,90.525,90.525,90.498,90.499,353200001.0
2006-03-15 22:10:00,90.515,90.535,90.496,90.517,167700000.0
2006-03-15 22:11:00,90.523,90.525,90.49,90.499,338499998.0
2006-03-15 22:12:00,90.516,90.526,90.483,90.501,359099994.0
2006-03-15 22:13:00,90.515,90.515,90.481,90.497,552699999.0
2006-03-15 22:14:00,90.513,90.513,90.492,90.492,215899997.0
2006-03-15 22:15:00,90.503,90.503,90.478,90.478,605200000.0
2006-03-15 22:16:00,90.478,90.5,90.477,90.498,538099996.0
2006-03-15 22:17:00,90.497,90.504,90.477,90.487,127700000.0
2006-03-15 22:18:00,90.475,90.492,90.469,90.49,386699999.0
2006-03-15 22:19:00,90.496,90.497,90.461,90.461,232900002.0
2006-03-15 22:20:00,90.468,90.485,90.467,90.482,311999992.0
2006-03-15 22:21:00,90.457,90.48,90.457,90.475,189400000.0
2006-03-15 22:22:00,90.474,90.494,90.468,90.483,457999996.0
2006-03-15 22:23:00,90.487,90.497,90.472,90.474,193599999.0
2006-03-15 22:24:00,90.485,90.485,90.47,90.47,82600002.0
2006-03-15 22:25:00,90.475,90.487,90.461,90.472,260599997.0
2006-03-15 22:26:00,90.47,90.486,90.458,90.459,250599999.0
2006-03-15 22:27:00,90.48,90.48,90.453,90.46,738099993.0
2006-03-15 22:28:00,90.473,90.483,90.454,90.454,352699999.0
2006-03-15 22:29:00,90.451,90.465,90.419,90.444,295499999.0
2006-03-15 22:30:00,90.442,90.464,90.441,90.463,635999999.0
2006-03-15 22:31:00,90.443,90.464,90.442,90.464,202499999.0
2006-03-15 22:32:00,90.46,90.47,90.442,90.442,204900001.0
2006-03-15 22:33:00,90.444,90.466,90.444,90.461,331500000.0
2006-03-15 22:34:00,90.462,90.463,90.44,90.445,509399998.0
2006-03-15 22:35:00,90.456,90.468,90.443,90.462,411599997.0
2006-03-15 22:36:00,90.463,90.481,90.45,90.475,385499999.0
2006-03-15 22:37:00,90.456,90.473,90.45,90.473,102299999.0
2006-03-15 22:38:00,90.46,90.475,90.454,90.472,168499999.0
2006-03-15 22:39:00,90.476,90.483,90.457,90.466,247500001.0
2006-03-15 22:40:00,90.482,90.482,90.456,90.456,432300000.0
2006-03-15 22:41:00,90.477,90.483,90.463,90.468,248499999.0
2006-03-15 22:42:00,90.473,90.487,90.45,90.47,313400000.0
2006-03-15 22:43:00,90.475,90.482,90.453,90.456,740799989.0
2006-03-15 22:44:00,90.475,90.489,90.459,90.46,422800000.0
2006-03-15 22:45:00,90.468,90.485,90.449,90.483,306000000.0
2006-03-15 22:46:00,90.472,90.496,90.465,90.488,353100001.0
2006-03-15 22:47:00,90.485,90.494,90.463,90.466,361500002.0
2006-03-15 22:48:00,90.458,90.479,90.439,90.465,544399997.0
2006-03-15 22:49:00,90.47,90.485,90.446,90.462,523700008.0
2006-03-15 22:50:00,90.486,90.492,90.47,90.47,197899999.0
2006-03-15 22:51:00,90.49,90.498,90.469,90.475,551399995.0
2006-03-15 22:52:00,90.49,90.507,90.488,90.503,153600000.0
2006-03-15 22:53:00,90.506,90.516,90.476,90.494,484600000.0
2006-03-15 22:54:00,90.51,90.526,90.49,90.5,341700004.0
2006-03-15 22:55:00,90.5,90.519,90.496,90.519,559700003.0
2006-03-15 22:56:00,90.499,90.523,90.492,90.511,196699994.0
2006-03-15 22:57:00,90.519,90.531,90.494,90.503,239099997.0
2006-03-15 22:58:00,90.507,90.535,90.507,90.535,213800003.0
2006-03-15 22:59:00,90.503,90.526,90.444,90.482,340099998.0
2006-03-15 23:00:00,90.505,90.524,90.5,90.51,188599999.0
2006-03-15 23:01:00,90.51,90.519,90.495,90.498,244100002.0
2006-03-15 23:02:00,90.525,90.528,90.503,90.512,207600003.0
2006-03-15 23:03:00,90.507,90.527,90.495,90.495,173100000.0
2006-03-15 23:04:00,90.509,90.516,90.487,90.493,52900000.0
2006-03-15 23:05:00,90.522,90.523,90.5,90.504,136400000.0
2006-03-15 23:06:00,90.51,90.515,90.49,90.498,104299999.0
2006-03-15 23:07:00,90.494,90.52,90.492,90.52,143900001.0
2006-03-15 23:08:00,90.518,90.533,90.499,90.525,373999994.0
2006-03-15 23:09:00,90.527,90.53,90.507,90.519,229199998.0
2006-03-15 23:10:00,90.52,90.531,90.507,90.513,81300000.0
2006-03-15 23:11:00,90.538,90.539,90.507,90.512,242700001.0
2006-03-15 23:12:00,90.508,90.53,90.502,90.53,260299995.0
2006-03-15 23:13:00,90.523,90.523,90.501,90.503,131399998.0
2006-03-15 23:14:00,90.517,90.527,90.497,90.515,283200003.0
2006-03-15 23:15:00,90.509,90.528,90.503,90.503,272999999.0
2006-03-15 23:16:00,90.51,90.525,90.492,90.509,272999996.0
2006-03-15 23:17:00,90.511,90.535,90.491,90.522,317799998.0
2006-03-15 23:18:00,90.539,90.543,90.523,90.528,171800002.0
2006-03-15 23:19:00,90.544,90.551,90.527,90.533,70099998.0
2006-03-15 23:20:00,90.541,90.558,90.535,90.558,268799999.0
2006-03-15 23:21:00,90.542,90.565,90.542,90.561,156300002.0
2006-03-15 23:22:00,90.559,90.563,90.534,90.534,200600003.0
2006-03-15 23:23:00,90.549,90.565,90.536,90.553,280500005.0
2006-03-15 23:24:00,90.548,90.565,90.539,90.555,260600003.0
2006-03-15 23:25:00,90.564,90.564,90.547,90.547,42200001.0
2006-03-15 23:26:00,90.551,90.57,90.545,90.568,338200003.0
2006-03-15 23:27:00,90.551,90.551,90.526,90.542,99200000.0
2006-03-15 23:28:00,90.549,90.556,90.526,90.538,103900001.0
2006-03-15 23:29:00,90.545,90.554,90.524,90.532,260699999.0
2006-03-15 23:30:00,90.553,90.562,90.54,90.545,186799996.0
2006-03-15 23:31:00,90.565,90.578,90.552,90.565,182199999.0
2006-03-15 23:32:00,90.572,90.573,90.552,90.553,288699997.0
2006-03-15 23:33:00,90.563,90.571,90.541,90.564,248400002.0
2006-03-15 23:34:00,90.56,90.578,90.541,90.576,406300003.0
2006-03-15 23:35:00,90.572,90.594,90.549,90.585,295599997.0
2006-03-15 23:36:00,90.594,90.601,90.583,90.584,125100000.0
2006-03-15 23:37:00,90.594,90.594,90.567,90.567,69100002.0
2006-03-15 23:38:00,90.58,90.587,90.562,90.565,332699999.0
2006-03-15 23:39:00,90.587,90.592,90.566,90.566,262099997.0
2006-03-15 23:40:00,90.559,90.589,90.554,90.575,196300001.0
2006-03-15 23:41:00,90.585,90.595,90.57,90.587,213600000.0
2006-03-15 23:42:00,90.583,90.583,90.55,90.55,304099998.0
2006-03-15 23:43:00,90.555,90.576,90.55,90.576,243499997.0
2006-03-15 23:44:00,90.55,90.58,90.54,90.58,319100000.0
2006-03-15 23:45:00,90.553,90.572,90.551,90.57,106599998.0
2006-03-15 23:46:00,90.575,90.575,90.554,90.562,219600000.0
2006-03-15 23:47:00,90.559,90.585,90.559,90.578,272599994.0
2006-03-15 23:48:00,90.559,90.577,90.557,90.573,203600003.0
2006-03-15 23:49:00,90.548,90.577,90.544,90.557,352099996.0
2006-03-15 23:50:00,90.54,90.571,90.54,90.564,282699997.0
2006-03-15 23:51:00,90.555,90.566,90.54,90.544,210499999.0
2006-03-15 23:52:00,90.553,90.568,90.545,90.551,266500004.0
2006-03-15 23:53:00,90.553,90.553,90.53,90.53,207699998.0
2006-03-15 23:54:00,90.537,90.554,90.533,90.552,380000001.0
2006-03-15 23:55:00,90.527,90.552,90.527,90.552,161099998.0
2006-03-15 23:56:00,90.563,90.569,90.546,90.546,239600000.0
2006-03-15 23:57:00,90.563,90.567,90.547,90.547,394300002.0
2006-03-15 23:58:00,90.542,90.56,90.538,90.555,122399999.0
2006-03-15 23:59:00,90.54,90.555,90.54,90.555,131799998.0
2006-03-16 00:00:00,90.541,90.56,90.533,90.552,173800000.0
2006-03-16 00:01:00,90.472,90.518,90.472,90.504,184799998.0
2006-03-16 00:02:00,90.492,90.541,90.492,90.512,271000002.0
2006-03-16 00:03:00,90.52,90.527,90.502,90.51,160700002.0
2006-03-16 00:04:00,90.527,90.535,90.503,90.508,154799998.0
2006-03-16 00:05:00,90.52,90.527,90.495,90.511,244800001.0
2006-03-16 00:06:00,90.516,90.546,90.51,90.528,208899997.0
2006-03-16 00:07:00,90.513,90.529,90.489,90.506,255199998.0
2006-03-16 00:08:00,90.501,90.514,90.465,90.486,319299999.0
2006-03-16 00:09:00,90.481,90.509,90.442,90.461,156700002.0
2006-03-16 00:10:00,90.478,90.495,90.449,90.467,267799997.0
2006-03-16 00:11:00,90.471,90.508,90.463,90.486,315999996.0
2006-03-16 00:12:00,90.486,90.515,90.471,90.471,388800004.0
2006-03-16 00:13:00,90.48,90.513,90.47,90.475,277499996.0
2006-03-16 00:14:00,90.475,90.499,90.458,90.491,247500000.0
2006-03-16 00:15:00,90.476,90.502,90.469,90.478,95200000.0
2006-03-16 00:16:00,90.516,90.517,90.481,90.489,197099997.0
2006-03-16 00:17:00,90.517,90.533,90.473,90.478,190800003.0
2006-03-16 00:18:00,90.527,90.527,90.478,90.493,246999997.0
2006-03-16 00:19:00,90.538,90.543,90.496,90.512,216799999.0
2006-03-16 00:20:00,90.477,90.513,90.462,90.479,242299995.0
2006-03-16 00:21:00,90.492,90.523,90.482,90.5,313099999.0
2006-03-16 00:22:00,90.508,90.532,90.485,90.515,251399998.0
2006-03-16 00:23:00,90.485,90.517,90.478,90.488,338799996.0
2006-03-16 00:24:00,90.485,90.512,90.462,90.491,280500001.0
2006-03-16 00:25:00,90.555,90.555,90.52,90.522,109500001.0
2006-03-16 00:26:00,90.522,90.522,90.492,90.492,148900000.0
2006-03-16 00:27:00,90.494,90.518,90.494,90.514,267499997.0
2006-03-16 00:28:00,90.498,90.52,90.496,90.52,190800000.0
2006-03-16 00:29:00,90.526,90.526,90.498,90.518,337200000.0
2006-03-16 00:30:00,90.498,90.515,90.488,90.512,213099999.0
2006-03-16 00:31:00,90.494,90.515,90.493,90.502,185099998.0
2006-03-16 00:32:00,90.511,90.538,90.499,90.535,220200002.0
2006-03-16 00:33:00,90.528,90.54,90.514,90.54,257900004.0
2006-03-16 00:34:00,90.519,90.537,90.491,90.519,126199998.0
2006-03-16 00:35:00,90.512,90.542,90.511,90.542,216500000.0
2006-03-16 00:36:00,90.527,90.547,90.514,90.534,258200000.0
2006-03-16 00:37:00,90.529,90.548,90.523,90.545,354399997.0
2006-03-16 00:38:00,90.539,90.554,90.524,90.536,91799999.0
2006-03-16 00:39:00,90.553,90.557,90.532,90.538,231299998.0
2006-03-16 00:40:00,90.56,90.56,90.531,90.538,208300000.0
2006-03-16 00:41:00,90.538,90.559,90.538,90.545,181199998.0
2006-03-16 00:42:00,90.54,90.56,90.533,90.56,234300000.0
2006-03-16 00:43:00,90.538,90.567,90.538,90.567,64999999.0
2006-03-16 00:44:00,90.555,90.578,90.55,90.57,160099997.0
2006-03-16 00:45:00,90.57,90.595,90.57,90.587,125399999.0
2006-03-16 00:46:00,90.561,90.59,90.554,90.59,142600000.0
2006-03-16 00:47:00,90.595,90.6,90.557,90.59,341800000.0
2006-03-16 00:48:00,90.602,90.602,90.57,90.57,330999997.0
2006-03-16 00:49:00,90.596,90.609,90.584,90.595,221100000.0
2006-03-16 00:50:00,90.584,90.608,90.583,90.596,162700001.0
2006-03-16 00:51:00,90.603,90.605,90.579,90.595,319099997.0
2006-03-16 00:52:00,90.597,90.597,90.566,90.57,170900002.0
2006-03-16 00:53:00,90.574,90.587,90.565,90.582,145800001.0
2006-03-16 00:54:00,90.581,90.584,90.55,90.551,244800001.0
2006-03-16 00:55:00,90.563,90.574,90.545,90.566,193500000.0
2006-03-16 00:56:00,90.559,90.584,90.545,90.567,200600001.0
2006-03-16 00:57:00,90.575,90.587,90.561,90.579,218700000.0
2006-03-16 00:58:00,90.58,90.58,90.554,90.554,166299998.0
2006-03-16 00:59:00,90.568,90.58,90.557,90.58,336800000.0
2006-03-16 01:00:00,90.55,90.58,90.545,90.567,233700000.0
2006-03-16 01:01:00,90.565,90.57,90.552,90.558,81600000.0
2006-03-16 01:02:00,90.57,90.575,90.538,90.558,296100003.0
2006-03-16 01:03:00,90.555,90.597,90.555,90.597,73300001.0
2006-03-16 01:04:00,90.58,90.6,90.579,90.583,167599996.0
2006-03-16 01:05:00,90.587,90.612,90.576,90.612,123899998.0
2006-03-16 01:06:00,90.617,90.617,90.589,90.594,269600006.0
2006-03-16 01:07:00,90.603,90.614,90.589,90.589,236599998.0
2006-03-16 01:08:00,90.617,90.618,90.598,90.606,196700001.0
2006-03-16 01:09:00,90.613,90.617,90.592,90.605,143800002.0
2006-03-16 01:10:00,90.614,90.633,90.606,90.62,249999995.0
2006-03-16 01:11:00,90.642,90.645,90.618,90.625,190000001.0
2006-03-16 01:12:00,90.617,90.645,90.615,90.617,394600002.0
2006-03-16 01:13:00,90.627,90.642,90.613,90.628,213100002.0
2006-03-16 01:14:00,90.637,90.644,90.614,90.614,132100001.0
2006-03-16 01:15:00,90.64,90.64,90.612,90.612,136000000.0
2006-03-16 01:16:00,90.621,90.638,90.606,90.623,184399993.0
2006-03-16 01:17:00,90.602,90.632,90.602,90.632,242899997.0
2006-03-16 01:18:00,90.637,90.653,90.619,90.645,210399997.0
2006-03-16 01:19:00,90.641,90.662,90.638,90.65,118900003.0
2006-03-16 01:20:00,90.647,90.647,90.618,90.618,248800000.0
2006-03-16 01:21:00,90.643,90.659,90.624,90.629,232899997.0
2006-03-16 01:22:00,90.628,90.658,90.628,90.658,51100000.0
2006-03-16 01:23:00,90.653,90.672,90.636,90.665,397599994.0
2006-03-16 01:24:00,90.667,90.67,90.648,90.67,149999998.0
2006-03-16 01:25:00,90.652,90.673,90.647,90.66,114399998.0
2006-03-16 01:26:00,90.662,90.675,90.643,90.652,165899998.0
2006-03-16 01:27:00,90.667,90.697,90.655,90.682,215999999.0
2006-03-16 01:28:00,90.686,90.712,90.686,90.712,169999999.0
2006-03-16 01:29:00,90.677,90.716,90.677,90.709,142600000.0
2006-03-16 01:30:00,90.703,90.712,90.684,90.697,150299998.0
2006-03-16 01:31:00,90.697,90.703,90.678,90.689,291800001.0
2006-03-16 01:32:00,90.673,90.697,90.668,90.697,183700002.0
2006-03-16 01:33:00,90.67,90.69,90.67,90.674,94400001.0
2006-03-16 01:34:00,90.67,90.696,90.667,90.687,239400002.0
2006-03-16 01:35:00,90.683,90.683,90.666,90.673,293500001.0
2006-03-16 01:36:00,90.673,90.673,90.638,90.638,127699997.0
2006-03-16 01:37:00,90.651,90.673,90.645,90.671,228100001.0
2006-03-16 01:38:00,90.678,90.68,90.655,90.667,298500003.0
2006-03-16 01:39:00,90.67,90.671,90.649,90.659,155099999.0
2006-03-16 01:40:00,90.652,90.667,90.645,90.658,145199999.0
2006-03-16 01:41:00,90.653,90.669,90.636,90.654,334399997.0
2006-03-16 01:42:00,90.669,90.679,90.649,90.655,136199998.0
2006-03-16 01:43:00,90.657,90.681,90.653,90.675,181500000.0
2006-03-16 01:44:00,90.673,90.678,90.655,90.665,131299999.0
2006-03-16 01:45:00,90.668,90.686,90.658,90.671,341099994.0
2006-03-16 01:46:00,90.678,90.704,90.678,90.704,84900000.0
2006-03-16 01:47:00,90.702,90.702,90.677,90.677,176699999.0
2006-03-16 01:48:00,90.696,90.706,90.677,90.693,280299998.0
2006-03-16 01:49:00,90.67,90.691,90.665,90.686,335200004.0
2006-03-16 01:50:00,90.678,90.694,90.658,90.676,265100001.0
2006-03-16 01:51:00,90.698,90.698,90.669,90.672,323299996.0
2006-03-16 01:52:00,90.687,90.694,90.673,90.676,119500000.0
2006-03-16 01:53:00,90.698,90.703,90.67,90.67,321000002.0
2006-03-16 01:54:00,90.671,90.693,90.663,90.684,184599997.0
2006-03-16 01:55:00,90.686,90.686,90.661,90.661,101899999.0
2006-03-16 01:56:00,90.654,90.681,90.654,90.675,367399999.0
2006-03-16 01:57:00,90.675,90.693,90.659,90.67,392300001.0
2006-03-16 01:58:00,90.695,90.708,90.676,90.696,291800000.0
2006-03-16 01:59:00,90.708,90.708,90.681,90.691,230399996.0
2006-03-16 02:00:00,90.685,90.707,90.684,90.697,156900000.0
2006-03-16 02:01:00,90.7,90.707,90.678,90.681,344299999.0
2006-03-16 02:02:00,90.702,90.702,90.684,90.687,198799999.0
2006-03-16 02:03:00,90.68,90.709,90.666,90.685,246500001.0
2006-03-16 02:04:00,90.679,90.697,90.679,90.697,95999998.0
2006-03-16 02:05:00,90.69,90.715,90.69,90.712,115200001.0
2006-03-16 02:06:00,90.707,90.716,90.687,90.708,230199998.0
2006-03-16 02:07:00,90.694,90.714,90.691,90.713,282100001.0
2006-03-16 02:08:00,90.707,90.73,90.707,90.721,265299999.0
2006-03-16 02:09:00,90.705,90.738,90.705,90.727,249399998.0
2006-03-16 02:10:00,90.712,90.732,90.702,90.723,228699998.0
2006-03-16 02:11:00,90.725,90.738,90.706,90.708,254700001.0
2006-03-16 02:12:00,90.733,90.736,90.717,90.717,174400001.0
2006-03-16 02:13:00,90.741,90.754,90.718,90.738,214999995.0
2006-03-16 02:14:00,90.726,90.738,90.713,90.726,63699999.0
2006-03-16 02:15:00,90.719,90.746,90.715,90.728,306599996.0
2006-03-16 02:16:00,90.724,90.75,90.709,90.719,291400001.0
2006-03-16 02:17:00,90.736,90.74,90.712,90.712,187899998.0
2006-03-16 02:18:00,90.73,90.743,90.699,90.71,291100000.0
2006-03-16 02:19:00,90.711,90.715,90.691,90.697,139899999.0
2006-03-16 02:20:00,90.685,90.703,90.685,90.702,151299999.0
2006-03-16 02:21:00,90.698,90.702,90.683,90.683,131700002.0
2006-03-16 02:22:00,90.678,90.694,90.672,90.685,195300001.0
2006-03-16 02:23:00,90.679,90.679,90.654,90.667,258200000.0
2006-03-16 02:24:00,90.662,90.68,90.647,90.662,240000002.0
2006-03-16 02:25:00,90.657,90.67,90.644,90.665,151099999.0
2006-03-16 02:26:00,90.665,90.675,90.641,90.66,153299998.0
2006-03-16 02:27:00,90.675,90.675,90.65,90.65,236800000.0
2006-03-16 02:28:00,90.653,90.671,90.653,90.655,103799998.0
2006-03-16 02:29:00,90.667,90.704,90.667,90.704,241499999.0
2006-03-16 02:30:00,90.679,90.711,90.679,90.705,187400004.0
2006-03-16 02:31:00,90.698,90.727,90.698,90.723,276200003.0
2006-03-16 02:32:00,90.714,90.732,90.701,90.725,320299998.0
2006-03-16 02:33:00,90.706,90.726,90.698,90.722,375199999.0
2006-03-16 02:34:00,90.718,90.756,90.696,90.734,397199996.0
2006-03-16 02:35:00,90.738,90.762,90.734,90.747,211200001.0
2006-03-16 02:36:00,90.733,90.756,90.73,90.744,201099997.0
2006-03-16 02:37:00,90.746,90.758,90.735,90.753,177900001.0
2006-03-16 02:38:00,90.754,90.76,90.742,90.76,192700000.0
2006-03-16 02:39:00,90.754,90.756,90.737,90.737,143500000.0
2006-03-16 02:40:00,90.731,90.75,90.72,90.748,266000002.0
2006-03-16 02:41:00,90.748,90.748,90.718,90.726,274999998.0
2006-03-16 02:42:00,90.725,90.736,90.709,90.736,242899998.0
2006-03-16 02:43:00,90.709,90.738,90.709,90.728,332500002.0
2006-03-16 02:44:00,90.712,90.734,90.712,90.73,203299999.0
2006-03-16 02:45:00,90.725,90.732,90.707,90.719,56399999.0
2006-03-16 02:46:00,90.734,90.745,90.717,90.717,273399994.0
2006-03-16 02:47:00,90.712,90.742,90.712,90.742,180499996.0
2006-03-16 02:48:00,90.738,90.738,90.713,90.719,239199996.0
2006-03-16 02:49:00,90.727,90.742,90.721,90.737,335100001.0
2006-03-16 02:50:00,90.731,90.743,90.723,90.738,135300000.0
2006-03-16 02:51:00,90.738,90.75,90.727,90.727,127700002.0
2006-03-16 02:52:00,90.754,90.765,90.739,90.745,290199997.0
2006-03-16 02:53:00,90.749,90.767,90.731,90.754,302100002.0
2006-03-16 02:54:00,90.76,90.76,90.734,90.748,215200003.0
2006-03-16 02:55:00,90.742,90.755,90.712,90.724,222400003.0
2006-03-16 02:56:00,90.724,90.746,90.722,90.735,229299999.0
2006-03-16 02:57:00,90.733,90.744,90.719,90.73,332000000.0
2006-03-16 02:58:00,90.731,90.742,90.722,90.725,182800000.0
2006-03-16 02:59:00,90.721,90.745,90.718,90.735,208800002.0
2006-03-16 03:00:00,90.708,90.73,90.688,90.727,268400001.0
2006-03-16 03:01:00,90.713,90.733,90.689,90.697,240099995.0
2006-03-16 03:02:00,90.682,90.693,90.675,90.676,180599999.0
2006-03-16 03:03:00,90.676,90.701,90.667,90.684,343999997.0
2006-03-16 03:04:00,90.662,90.68,90.662,90.68,68900002.0
2006-03-16 03:05:00,90.659,90.674,90.64,90.65,242399999.0
2006-03-16 03:06:00,90.64,90.652,90.61,90.625,276000004.0
2006-03-16 03:07:00,90.627,90.63,90.595,90.61,271199995.0
2006-03-16 03:08:00,90.642,90.651,90.618,90.622,202400003.0
2006-03-16 03:09:00,90.64,90.657,90.627,90.642,340200002.0
2006-03-16 03:10:00,90.637,90.664,90.63,90.649,315799998.0
2006-03-16 03:11:00,90.634,90.648,90.616,90.637,275499995.0
2006-03-16 03:12:00,90.623,90.652,90.623,90.651,124500000.0
2006-03-16 03:13:00,90.659,90.67,90.638,90.649,283299995.0
2006-03-16 03:14:00,90.656,90.677,90.652,90.677,282799996.0
2006-03-16 03:15:00,90.649,90.667,90.641,90.658,86900001.0
2006-03-16 03:16:00,90.64,90.679,90.64,90.658,135499996.0
2006-03-16 03:17:00,90.675,90.681,90.656,90.68,212199999.0
2006-03-16 03:18:00,90.653,90.671,90.647,90.664,26400000.0
2006-03-16 03:19:00,90.667,90.688,90.653,90.67,181199999.0
2006-03-16 03:20:00,90.677,90.685,90.663,90.678,102300000.0
2006-03-16 03:21:00,90.651,90.671,90.64,90.671,199800001.0
2006-03-16 03:22:00,90.65,90.67,90.627,90.654,273300001.0
2006-03-16 03:23:00,90.643,90.657,90.628,90.653,145800004.0
2006-03-16 03:24:00,90.64,90.664,90.637,90.65,195600000.0
2006-03-16 03:25:00,90.642,90.655,90.628,90.645,385100001.0
2006-03-16 03:26:00,90.649,90.653,90.631,90.634,155899999.0
2006-03-16 03:27:00,90.625,90.645,90.61,90.634,312999999.0
2006-03-16 03:28:00,90.646,90.654,90.634,90.636,77000000.0
2006-03-16 03:29:00,90.663,90.663,90.635,90.657,154599996.0
2006-03-16 03:30:00,90.663,90.664,90.638,90.638,220699999.0
2006-03-16 03:31:00,90.664,90.664,90.637,90.637,137500002.0
2006-03-16 03:32:00,90.663,90.67,90.64,90.643,354000000.0
2006-03-16 03:33:00,90.663,90.684,90.648,90.656,414899999.0
2006-03-16 03:34:00,90.658,90.674,90.652,90.666,133900000.0
2006-03-16 03:35:00,90.645,90.681,90.645,90.681,235699997.0
2006-03-16 03:36:00,90.667,90.683,90.663,90.682,156500000.0
2006-03-16 03:37:00,90.667,90.693,90.66,90.682,213799998.0
2006-03-16 03:38:00,90.662,90.7,90.662,90.689,104199999.0
2006-03-16 03:39:00,90.688,90.706,90.666,90.692,332199998.0
2006-03-16 03:40:00,90.664,90.695,90.664,90.685,177900003.0
2006-03-16 03:41:00,90.683,90.683,90.666,90.666,45700000.0
2006-03-16 03:42:00,90.669,90.691,90.665,90.69,308499995.0
2006-03-16 03:43:00,90.682,90.695,90.673,90.687,233799999.0
2006-03-16 03:44:00,90.679,90.703,90.656,90.701,172400000.0
2006-03-16 03:45:00,90.675,90.697,90.675,90.689,161999997.0
2006-03-16 03:46:00,90.68,90.69,90.66,90.669,134699999.0
2006-03-16 03:47:00,90.693,90.71,90.687,90.69,243500001.0
2006-03-16 03:48:00,90.705,90.705,90.679,90.679,31100000.0
2006-03-16 03:49:00,90.707,90.707,90.68,90.685,238199997.0
2006-03-16 03:50:00,90.685,90.695,90.663,90.673,248599998.0
2006-03-16 03:51:00,90.675,90.688,90.654,90.677,189199999.0
2006-03-16 03:52:00,90.685,90.688,90.667,90.674,246999996.0
2006-03-16 03:53:00,90.674,90.685,90.658,90.667,274800000.0
2006-03-16 03:54:00,90.666,90.684,90.662,90.676,229999996.0
2006-03-16 03:55:00,90.679,90.686,90.667,90.673,37599999.0
2006-03-16 03:56:00,90.684,90.692,90.669,90.687,197100001.0
2006-03-16 03:57:00,90.692,90.7,90.675,90.675,139700000.0
2006-03-16 03:58:00,90.672,90.695,90.666,90.68,107299999.0
2006-03-16 03:59:00,90.667,90.702,90.667,90.702,101699998.0
2006-03-16 04:00:00,90.672,90.702,90.672,90.701,203900001.0
2006-03-16 04:01:00,90.687,90.702,90.669,90.688,116800002.0
2006-03-16 04:02:00,90.68,90.68,90.646,90.646,140900002.0
2006-03-16 04:03:00,90.655,90.671,90.655,90.671,54999998.0
2006-03-16 04:04:00,90.667,90.668,90.64,90.64,338099998.0
2006-03-16 04:05:00,90.647,90.647,90.617,90.641,176899999.0
2006-03-16 04:06:00,90.633,90.653,90.613,90.638,242299999.0
2006-03-16 04:07:00,90.639,90.658,90.632,90.647,187300001.0
2006-03-16 04:08:00,90.647,90.65,90.625,90.637,180800000.0
2006-03-16 04:09:00,90.649,90.661,90.632,90.632,315200000.0
2006-03-16 04:10:00,90.638,90.66,90.634,90.66,144100001.0
2006-03-16 04:11:00,90.63,90.654,90.629,90.653,229899999.0
2006-03-16 04:12:00,90.626,90.645,90.623,90.634,120800001.0
2006-03-16 04:13:00,90.619,90.638,90.619,90.638,230299997.0
2006-03-16 04:14:00,90.616,90.637,90.601,90.627,262899995.0
2006-03-16 04:15:00,90.622,90.668,90.607,90.649,316600003.0
2006-03-16 04:16:00,90.662,90.681,90.65,90.663,154000000.0
2006-03-16 04:17:00,90.663,90.676,90.649,90.661,192500000.0
2006-03-16 04:18:00,90.674,90.681,90.656,90.656,172999999.0
2006-03-16 04:19:00,90.643,90.661,90.637,90.66,166600000.0
2006-03-16 04:20:00,90.643,90.653,90.62,90.627,450199998.0
2006-03-16 04:21:00,90.621,90.636,90.602,90.62,64800000.0
2006-03-16 04:22:00,90.619,90.636,90.612,90.62,87200000.0
2006-03-16 04:23:00,90.625,90.638,90.619,90.621,64100000.0
2006-03-16 04:24:00,90.611,90.636,90.611,90.633,118800001.0
2006-03-16 04:25:00,90.626,90.639,90.599,90.609,317199998.0
2006-03-16 04:26:00,90.607,90.612,90.594,90.612,70900000.0
2006-03-16 04:27:00,90.58,90.602,90.575,90.593,96099999.0
2006-03-16 04:28:00,90.59,90.612,90.59,90.612,206200001.0
2006-03-16 04:29:00,90.607,90.607,90.586,90.586,85600000.0
2006-03-16 04:30:00,90.58,90.595,90.572,90.587,216399997.0
2006-03-16 04:31:00,90.574,90.586,90.564,90.581,275899996.0
2006-03-16 04:32:00,90.564,90.581,90.555,90.568,76699999.0
2006-03-16 04:33:00,90.547,90.569,90.547,90.565,190100000.0
2006-03-16 04:34:00,90.557,90.579,90.555,90.573,119799998.0
2006-03-16 04:35:00,90.555,90.576,90.555,90.576,149400000.0
2006-03-16 04:36:00,90.551,90.57,90.54,90.54,147000000.0
2006-03-16 04:37:00,90.553,90.573,90.55,90.55,145299998.0
2006-03-16 04:38:00,90.552,90.573,90.551,90.573,143499999.0
2006-03-16 04:39:00,90.581,90.588,90.55,90.57,305999997.0
2006-03-16 04:40:00,90.562,90.584,90.561,90.578,222099996.0
2006-03-16 04:41:00,90.56,90.58,90.552,90.58,181799998.0
2006-03-16 04:42:00,90.576,90.584,90.566,90.573,132300001.0
2006-03-16 04:43:00,90.573,90.573,90.551,90.551,190700001.0
2006-03-16 04:44:00,90.551,90.563,90.54,90.555,164199996.0
2006-03-16 04:45:00,90.557,90.557,90.535,90.535,38099999.0
2006-03-16 04:46:00,90.528,90.557,90.528,90.553,213300001.0
2006-03-16 04:47:00,90.535,90.552,90.52,90.54,198100000.0
2006-03-16 04:48:00,90.549,90.551,90.535,90.535,108399999.0
2006-03-16 04:49:00,90.554,90.554,90.52,90.527,188299997.0
2006-03-16 04:50:00,90.543,90.547,90.519,90.526,240400000.0
2006-03-16 04:51:00,90.526,90.552,90.526,90.548,116699998.0
2006-03-16 04:52:00,90.537,90.559,90.535,90.559,143399997.0
2006-03-16 04:53:00,90.54,90.56,90.537,90.554,307299996.0
2006-03-16 04:54:00,90.544,90.557,90.53,90.549,100999999.0
2006-03-16 04:55:00,90.558,90.567,90.546,90.554,79399999.0
2006-03-16 04:56:00,90.547,90.57,90.539,90.556,200700001.0
2006-03-16 04:57:00,90.549,90.569,90.548,90.565,197500003.0
2006-03-16 04:58:00,90.554,90.567,90.546,90.558,56100001.0
2006-03-16 04:59:00,90.558,90.565,90.535,90.535,97799999.0
2006-03-16 05:00:00,90.557,90.571,90.545,90.561,178199998.0
2006-03-16 05:01:00,90.529,90.575,90.529,90.575,82700001.0
2006-03-16 05:02:00,90.571,90.573,90.528,90.554,191600002.0
2006-03-16 05:03:00,90.564,90.582,90.562,90.578,139699999.0
2006-03-16 05:04:00,90.581,90.581,90.553,90.555,216899996.0
2006-03-16 05:05:00,90.567,90.586,90.553,90.568,182700001.0
2006-03-16 05:06:00,90.562,90.585,90.558,90.568,258399995.0
2006-03-16 05:07:00,90.564,90.582,90.561,90.576,8700000.0
2006-03-16 05:08:00,90.576,90.586,90.561,90.582,246699999.0
2006-03-16 05:09:00,90.573,90.588,90.554,90.585,156699999.0
2006-03-16 05:10:00,90.567,90.583,90.55,90.583,243699996.0
2006-03-16 05:11:00,90.587,90.587,90.555,90.555,67099998.0
2006-03-16 05:12:00,90.571,90.591,90.568,90.579,248700001.0
2006-03-16 05:13:00,90.572,90.582,90.562,90.575,65500001.0
2006-03-16 05:14:00,90.575,90.587,90.56,90.574,352300001.0
2006-03-16 05:15:00,90.576,90.588,90.56,90.577,128000000.0
2006-03-16 05:16:00,90.573,90.59,90.571,90.58,108399999.0
2006-03-16 05:17:00,90.576,90.585,90.561,90.572,207899994.0
2006-03-16 05:18:00,90.58,90.594,90.563,90.578,297200001.0
2006-03-16 05:19:00,90.581,90.59,90.566,90.567,173399999.0
2006-03-16 05:20:00,90.569,90.587,90.566,90.566,196099998.0
2006-03-16 05:21:00,90.58,90.58,90.554,90.554,137400001.0
2006-03-16 05:22:00,90.565,90.58,90.552,90.557,145399999.0
2006-03-16 05:23:00,90.58,90.586,90.558,90.581,222400001.0
2006-03-16 05:24:00,90.573,90.585,90.557,90.569,155299998.0
2006-03-16 05:25:00,90.586,90.587,90.555,90.587,309700002.0
2006-03-16 05:26:00,90.57,90.59,90.57,90.59,112799999.0
2006-03-16 05:27:00,90.59,90.59,90.57,90.57,180099997.0
2006-03-16 05:28:00,90.577,90.577,90.554,90.554,44399999.0
2006-03-16 05:29:00,90.58,90.581,90.564,90.57,135999996.0
2006-03-16 05:30:00,90.564,90.586,90.564,90.577,155800000.0
2006-03-16 05:31:00,90.565,90.581,90.565,90.581,55200000.0
2006-03-16 05:32:00,90.585,90.59,90.57,90.57,300499998.0
2006-03-16 05:33:00,90.588,90.588,90.568,90.588,219800000.0
2006-03-16 05:34:00,90.59,90.59,90.58,90.58,91699999.0
2006-03-16 05:35:00,90.59,90.59,90.58,90.58,8500000.0
2006-03-16 05:36:00,90.581,90.582,90.561,90.567,160099999.0
2006-03-16 05:37:00,90.568,90.588,90.565,90.568,113099999.0
2006-03-16 05:38:00,90.583,90.589,90.565,90.576,205200000.0
2006-03-16 05:39:00,90.585,90.59,90.566,90.57,230300003.0
2006-03-16 05:40:00,90.585,90.587,90.558,90.567,156300002.0
2006-03-16 05:41:00,90.57,90.585,90.57,90.585,21500001.0
2006-03-16 05:42:00,90.573,90.593,90.573,90.581,183000001.0
2006-03-16 05:43:00,90.592,90.598,90.569,90.584,100399998.0
2006-03-16 05:44:00,90.577,90.598,90.566,90.582,180699998.0
2006-03-16 05:45:00,90.587,90.593,90.574,90.593,50700000.0
2006-03-16 05:46:00,90.574,90.6,90.574,90.6,89800000.0
2006-03-16 05:47:00,90.578,90.6,90.532,90.6,142599996.0
2006-03-16 05:48:00,90.602,90.604,90.584,90.584,164400000.0
2006-03-16 05:49:00,90.591,90.609,90.585,90.598,266900001.0
2006-03-16 05:50:00,90.59,90.595,90.571,90.58,149599998.0
2006-03-16 05:51:00,90.6,90.605,90.573,90.597,354299999.0
2006-03-16 05:52:00,90.572,90.6,90.572,90.595,127599996.0
2006-03-16 05:53:00,90.589,90.6,90.582,90.6,110299998.0
2006-03-16 05:54:00,90.58,90.6,90.58,90.582,135699999.0
2006-03-16 05:55:00,90.559,90.595,90.559,90.595,261799995.0
2006-03-16 05:56:00,90.591,90.607,90.586,90.602,143799998.0
2006-03-16 05:57:00,90.591,90.603,90.582,90.598,92000000.0
2006-03-16 05:58:00,90.583,90.602,90.578,90.598,80800000.0
2006-03-16 05:59:00,90.604,90.606,90.586,90.586,163700001.0
2006-03-16 06:00:00,90.594,90.603,90.575,90.581,259099996.0
2006-03-16 06:01:00,90.595,90.595,90.567,90.578,167100004.0
2006-03-16 06:02:00,90.59,90.595,90.572,90.578,59300001.0
2006-03-16 06:03:00,90.58,90.595,90.58,90.595,53300000.0
2006-03-16 06:04:00,90.595,90.605,90.578,90.585,186899997.0
2006-03-16 06:05:00,90.595,90.6,90.576,90.576,346699996.0
2006-03-16 06:06:00,90.598,90.602,90.573,90.585,385100003.0
2006-03-16 06:07:00,90.591,90.596,90.576,90.579,167500000.0
2006-03-16 06:08:00,90.573,90.587,90.558,90.574,224100004.0
2006-03-16 06:09:00,90.55,90.573,90.548,90.573,124400000.0
2006-03-16 06:10:00,90.552,90.58,90.552,90.57,204999998.0
2006-03-16 06:11:00,90.551,90.571,90.536,90.563,105500002.0
2006-03-16 06:12:00,90.537,90.556,90.527,90.537,313399998.0
2006-03-16 06:13:00,90.545,90.561,90.545,90.561,52900000.0
2006-03-16 06:14:00,90.562,90.576,90.55,90.554,302299992.0
2006-03-16 06:15:00,90.541,90.57,90.541,90.558,216199999.0
2006-03-16 06:16:00,90.538,90.563,90.538,90.563,59900000.0
2006-03-16 06:17:00,90.535,90.569,90.535,90.56,269100001.0
2006-03-16 06:18:00,90.546,90.56,90.532,90.555,222200001.0
2006-03-16 06:19:00,90.538,90.557,90.535,90.535,244799996.0
2006-03-16 06:20:00,90.545,90.556,90.545,90.554,64000000.0
2006-03-16 06:21:00,90.553,90.553,90.532,90.532,106300003.0
2006-03-16 06:22:00,90.541,90.557,90.539,90.553,30599999.0
2006-03-16 06:23:00,90.527,90.552,90.527,90.551,210599999.0
2006-03-16 06:24:00,90.548,90.551,90.533,90.549,143200002.0
2006-03-16 06:25:00,90.549,90.564,90.527,90.538,259599996.0
2006-03-16 06:26:00,90.556,90.566,90.54,90.545,207199997.0
2006-03-16 06:27:00,90.554,90.557,90.537,90.544,200799999.0
2006-03-16 06:28:00,90.535,90.55,90.515,90.537,250599999.0
2006-03-16 06:29:00,90.548,90.554,90.535,90.554,9400000.0
2006-03-16 06:30:00,90.555,90.56,90.535,90.547,141200001.0
2006-03-16 06:31:00,90.534,90.553,90.525,90.543,52100000.0
2006-03-16 06:32:00,90.532,90.557,90.531,90.542,154499999.0
2006-03-16 06:33:00,90.547,90.567,90.534,90.553,300699999.0
2006-03-16 06:34:00,90.573,90.582,90.557,90.56,278600005.0
2006-03-16 06:35:00,90.581,90.588,90.556,90.575,130599998.0
2006-03-16 06:36:00,90.584,90.587,90.568,90.568,243700004.0
2006-03-16 06:37:00,90.593,90.594,90.573,90.592,177700000.0
2006-03-16 06:38:00,90.588,90.598,90.561,90.584,251299999.0
2006-03-16 06:39:00,90.589,90.61,90.589,90.61,56600000.0
2006-03-16 06:40:00,90.607,90.624,90.597,90.606,203999999.0
2006-03-16 06:41:00,90.604,90.663,90.601,90.642,211199997.0
2006-03-16 06:42:00,90.681,90.691,90.651,90.675,241699995.0
2006-03-16 06:43:00,90.67,90.695,90.67,90.685,195600001.0
2006-03-16 06:44:00,90.657,90.679,90.657,90.679,90299998.0
2006-03-16 06:45:00,90.67,90.688,90.65,90.673,271600001.0
2006-03-16 06:46:00,90.7,90.73,90.699,90.73,220000002.0
2006-03-16 06:47:00,90.735,90.738,90.699,90.699,113599999.0
2006-03-16 06:48:00,90.731,90.734,90.704,90.715,149199999.0
2006-03-16 06:49:00,90.748,90.761,90.72,90.736,101700000.0
2006-03-16 06:50:00,90.715,90.74,90.705,90.718,230199996.0
2006-03-16 06:51:00,90.707,90.707,90.665,90.68,221699996.0
2006-03-16 06:52:00,90.658,90.676,90.629,90.663,147199999.0
2006-03-16 06:53:00,90.65,90.662,90.631,90.661,337599999.0
2006-03-16 06:54:00,90.648,90.648,90.599,90.604,174699998.0
2006-03-16 06:55:00,90.621,90.639,90.614,90.638,150300001.0
2006-03-16 06:56:00,90.617,90.637,90.591,90.616,240600001.0
2006-03-16 06:57:00,90.606,90.625,90.6,90.611,113300003.0
2006-03-16 06:58:00,90.632,90.636,90.612,90.625,259499998.0
2006-03-16 06:59:00,90.613,90.637,90.598,90.625,241099998.0
2006-03-16 07:00:00,90.625,90.647,90.621,90.645,245600001.0
2006-03-16 07:01:00,90.648,90.648,90.626,90.632,223500001.0
2006-03-16 07:02:00,90.623,90.656,90.619,90.653,224599998.0
2006-03-16 07:03:00,90.635,90.652,90.624,90.641,114800003.0
2006-03-16 07:04:00,90.636,90.636,90.607,90.618,180800000.0
2006-03-16 07:05:00,90.622,90.622,90.59,90.59,167699999.0
2006-03-16 07:06:00,90.595,90.61,90.585,90.585,209700000.0
2006-03-16 07:07:00,90.608,90.608,90.584,90.584,156799999.0
2006-03-16 07:08:00,90.582,90.609,90.582,90.601,172699997.0
2006-03-16 07:09:00,90.597,90.609,90.597,90.609,11700000.0
2006-03-16 07:10:00,90.603,90.603,90.58,90.586,100499998.0
2006-03-16 07:11:00,90.596,90.61,90.573,90.58,98700000.0
2006-03-16 07:12:00,90.575,90.606,90.575,90.59,269499997.0
2006-03-16 07:13:00,90.588,90.612,90.584,90.608,191500000.0
2006-03-16 07:14:00,90.605,90.61,90.59,90.59,348600003.0
2006-03-16 07:15:00,90.609,90.635,90.609,90.635,194700000.0
2006-03-16 07:16:00,90.629,90.651,90.612,90.636,138999999.0
2006-03-16 07:17:00,90.64,90.646,90.625,90.626,265199997.0
2006-03-16 07:18:00,90.636,90.643,90.614,90.624,163299998.0
2006-03-16 07:19:00,90.62,90.644,90.62,90.635,201400002.0
2006-03-16 07:20:00,90.634,90.645,90.621,90.622,162999998.0
2006-03-16 07:21:00,90.641,90.643,90.615,90.615,223799996.0
2006-03-16 07:22:00,90.633,90.633,90.612,90.612,33300000.0
2006-03-16 07:23:00,90.643,90.656,90.63,90.634,250699996.0
2006-03-16 07:24:00,90.648,90.655,90.635,90.642,200300004.0
2006-03-16 07:25:00,90.648,90.653,90.635,90.636,183699999.0
2006-03-16 07:26:00,90.663,90.672,90.638,90.653,206200000.0
2006-03-16 07:27:00,90.63,90.664,90.63,90.655,249099993.0
2006-03-16 07:28:00,90.636,90.655,90.636,90.655,165399999.0
2006-03-16 07:29:00,90.651,90.684,90.651,90.667,233499998.0
2006-03-16 07:30:00,90.656,90.676,90.645,90.657,182999997.0
2006-03-16 07:31:00,90.667,90.679,90.652,90.657,168499998.0
2006-03-16 07:32:00,90.649,90.663,90.632,90.646,169200003.0
2006-03-16 07:33:00,90.647,90.653,90.611,90.639,120599998.0
2006-03-16 07:34:00,90.642,90.658,90.624,90.634,116600002.0
2006-03-16 07:35:00,90.634,90.656,90.632,90.65,274400001.0
2006-03-16 07:36:00,90.642,90.66,90.627,90.641,240299998.0
2006-03-16 07:37:00,90.646,90.659,90.629,90.652,262799998.0
2006-03-16 07:38:00,90.641,90.653,90.623,90.653,153800000.0
2006-03-16 07:39:00,90.647,90.647,90.615,90.623,312499996.0
2006-03-16 07:40:00,90.623,90.638,90.623,90.637,81599996.0
2006-03-16 07:41:00,90.621,90.629,90.603,90.625,267900000.0
2006-03-16 07:42:00,90.6,90.627,90.6,90.627,323300002.0
2006-03-16 07:43:00,90.625,90.628,90.605,90.616,339700000.0
2006-03-16 07:44:00,90.62,90.63,90.595,90.618,158499998.0
2006-03-16 07:45:00,90.61,90.634,90.596,90.61,194600000.0
2006-03-16 07:46:00,90.609,90.636,90.603,90.632,161200001.0
2006-03-16 07:47:00,90.622,90.645,90.622,90.627,325799998.0
2006-03-16 07:48:00,90.634,90.635,90.611,90.618,178499997.0
2006-03-16 07:49:00,90.634,90.634,90.614,90.614,170700000.0
2006-03-16 07:50:00,90.611,90.633,90.609,90.633,249700005.0
2006-03-16 07:51:00,90.627,90.641,90.619,90.641,233999999.0
2006-03-16 07:52:00,90.64,90.647,90.622,90.629,180799999.0
2006-03-16 07:53:00,90.647,90.657,90.627,90.627,164700000.0
2006-03-16 07:54:00,90.648,90.652,90.621,90.648,180099997.0
2006-03-16 07:55:00,90.652,90.658,90.633,90.634,289900000.0
2006-03-16 07:56:00,90.649,90.651,90.634,90.636,88599999.0
2006-03-16 07:57:00,90.652,90.658,90.632,90.633,266699998.0
2006-03-16 07:58:00,90.637,90.64,90.617,90.62,114499999.0
2006-03-16 07:59:00,90.637,90.645,90.624,90.625,244600000.0
2006-03-16 08:00:00,90.638,90.638,90.617,90.62,99799999.0
2006-03-16 08:01:00,90.622,90.623,90.593,90.593,181100002.0
2006-03-16 08:02:00,90.605,90.617,90.595,90.617,146999998.0
2006-03-16 08:03:00,90.615,90.626,90.594,90.623,371500002.0
2006-03-16 08:04:00,90.616,90.637,90.609,90.637,222800001.0
2006-03-16 08:05:00,90.637,90.647,90.622,90.622,171000000.0
2006-03-16 08:06:00,90.623,90.642,90.623,90.642,57099999.0
2006-03-16 08:07:00,90.617,90.641,90.617,90.635,421000000.0
2006-03-16 08:08:00,90.638,90.661,90.628,90.64,239400001.0
2006-03-16 08:09:00,90.63,90.659,90.63,90.659,228199996.0
2006-03-16 08:10:00,90.634,90.654,90.629,90.653,295100001.0
2006-03-16 08:11:00,90.635,90.664,90.629,90.649,155399998.0
2006-03-16 08:12:00,90.645,90.665,90.638,90.655,261199997.0
2006-03-16 08:13:00,90.66,90.689,90.647,90.679,306900003.0
2006-03-16 08:14:00,90.68,90.696,90.669,90.685,323099996.0
2006-03-16 08:15:00,90.669,90.683,90.642,90.66,105299998.0
2006-03-16 08:16:00,90.675,90.678,90.646,90.653,243800000.0
2006-03-16 08:17:00,90.648,90.665,90.645,90.648,223600000.0
2006-03-16 08:18:00,90.673,90.673,90.651,90.651,300400003.0
2006-03-16 08:19:00,90.659,90.671,90.623,90.657,320700000.0
2006-03-16 08:20:00,90.655,90.668,90.632,90.65,241299999.0
2006-03-16 08:21:00,90.653,90.685,90.646,90.685,121700001.0
2006-03-16 08:22:00,90.683,90.692,90.669,90.672,196399999.0
2006-03-16 08:23:00,90.654,90.676,90.651,90.659,216499995.0
2006-03-16 08:24:00,90.67,90.67,90.645,90.645,326700002.0
2006-03-16 08:25:00,90.67,90.685,90.655,90.671,156299996.0
2006-03-16 08:26:00,90.666,90.701,90.661,90.695,183700002.0
2006-03-16 08:27:00,90.673,90.7,90.672,90.7,354800002.0
2006-03-16 08:28:00,90.671,90.706,90.671,90.706,300199995.0
2006-03-16 08:29:00,90.706,90.725,90.696,90.7,157299997.0
2006-03-16 08:30:00,90.725,90.738,90.714,90.719,194900001.0
2006-03-16 08:31:00,90.735,90.745,90.721,90.745,171600000.0
2006-03-16 08:32:00,90.749,90.766,90.715,90.715,244100004.0
2006-03-16 08:33:00,90.714,90.727,90.699,90.718,166600000.0
2006-03-16 08:34:00,90.715,90.734,90.702,90.718,230400002.0
2006-03-16 08:35:00,90.704,90.727,90.704,90.722,186199999.0
2006-03-16 08:36:00,90.697,90.72,90.688,90.698,381799998.0
2006-03-16 08:37:00,90.699,90.722,90.689,90.7,222100001.0
2006-03-16 08:38:00,90.715,90.729,90.7,90.718,187000001.0
2006-03-16 08:39:00,90.72,90.732,90.703,90.718,320400001.0
2006-03-16 08:40:00,90.714,90.728,90.693,90.702,267299998.0
2006-03-16 08:41:00,90.678,90.693,90.673,90.686,155200000.0
2006-03-16 08:42:00,90.675,90.692,90.668,90.69,301200005.0
2006-03-16 08:43:00,90.67,90.69,90.665,90.69,252099995.0
2006-03-16 08:44:00,90.702,90.712,90.68,90.68,173899997.0
2006-03-16 08:45:00,90.704,90.723,90.699,90.715,252000001.0
2006-03-16 08:46:00,90.698,90.698,90.665,90.665,149999998.0
2006-03-16 08:47:00,90.673,90.707,90.673,90.702,326800001.0
2006-03-16 08:48:00,90.705,90.711,90.685,90.687,133800001.0
2006-03-16 08:49:00,90.703,90.725,90.689,90.711,213499995.0
2006-03-16 08:50:00,90.695,90.735,90.695,90.72,177200001.0
2006-03-16 08:51:00,90.704,90.729,90.686,90.716,268299997.0
2006-03-16 08:52:00,90.735,90.74,90.717,90.74,212899996.0
2006-03-16 08:53:00,90.75,90.751,90.719,90.73,260600000.0
2006-03-16 08:54:00,90.74,90.765,90.735,90.748,362299998.0
2006-03-16 08:55:00,90.744,90.776,90.74,90.75,179500002.0
2006-03-16 08:56:00,90.733,90.746,90.717,90.738,231899997.0
2006-03-16 08:57:00,90.73,90.75,90.725,90.75,435999999.0
2006-03-16 08:58:00,90.746,90.746,90.72,90.725,129200000.0
2006-03-16 08:59:00,90.737,90.738,90.715,90.734,243600001.0
2006-03-16 09:00:00,90.74,90.743,90.717,90.733,312500002.0
2006-03-16 09:01:00,90.71,90.729,90.706,90.725,231699995.0
2006-03-16 09:02:00,90.723,90.741,90.713,90.725,252200003.0
2006-03-16 09:03:00,90.722,90.723,90.697,90.7,301200003.0
2006-03-16 09:04:00,90.689,90.718,90.689,90.695,274200000.0
2006-03-16 09:05:00,90.695,90.711,90.675,90.698,185400000.0
2006-03-16 09:06:00,90.693,90.693,90.664,90.666,183399999.0
2006-03-16 09:07:00,90.678,90.7,90.67,90.689,284400000.0
2006-03-16 09:08:00,90.688,90.704,90.665,90.675,295600002.0
2006-03-16 09:09:00,90.668,90.707,90.668,90.696,241600000.0
2006-03-16 09:10:00,90.683,90.683,90.648,90.648,184300001.0
2006-03-16 09:11:00,90.649,90.662,90.642,90.662,132399999.0
2006-03-16 09:12:00,90.661,90.661,90.635,90.649,187500002.0
2006-03-16 09:13:00,90.655,90.68,90.642,90.672,278300003.0
2006-03-16 09:14:00,90.669,90.669,90.645,90.645,52700002.0
2006-03-16 09:15:00,90.645,90.662,90.632,90.649,92800000.0
2006-03-16 09:16:00,90.657,90.659,90.633,90.648,172600000.0
2006-03-16 09:17:00,90.63,90.63,90.591,90.603,205800000.0
2006-03-16 09:18:00,90.622,90.644,90.606,90.644,92800000.0
2006-03-16 09:19:00,90.643,90.647,90.616,90.64,301000007.0
2006-03-16 09:20:00,90.64,90.643,90.615,90.625,408499995.0
2006-03-16 09:21:00,90.62,90.638,90.611,90.632,232500001.0
2006-03-16 09:22:00,90.614,90.633,90.606,90.619,291899999.0
2006-03-16 09:23:00,90.613,90.622,90.599,90.605,219299999.0
2006-03-16 09:24:00,90.62,90.64,90.609,90.635,297400000.0
2006-03-16 09:25:00,90.617,90.648,90.606,90.632,549999998.0
2006-03-16 09:26:00,90.634,90.643,90.616,90.621,307200002.0
2006-03-16 09:27:00,90.637,90.65,90.628,90.629,279599997.0
2006-03-16 09:28:00,90.634,90.656,90.629,90.647,264799999.0
2006-03-16 09:29:00,90.646,90.646,90.623,90.631,176900000.0
2006-03-16 09:30:00,90.636,90.649,90.626,90.639,196800004.0
2006-03-16 09:31:00,90.628,90.628,90.602,90.604,150700000.0
2006-03-16 09:32:00,90.615,90.632,90.599,90.618,177200000.0
2006-03-16 09:33:00,90.625,90.647,90.618,90.63,218899997.0
2006-03-16 09:34:00,90.613,90.64,90.613,90.631,275500000.0
2006-03-16 09:35:00,90.597,90.62,90.588,90.603,153299999.0
2006-03-16 09:36:00,90.613,90.636,90.605,90.614,147500002.0
2006-03-16 09:37:00,90.632,90.647,90.604,90.613,277799999.0
2006-03-16 09:38:00,90.607,90.64,90.598,90.64,293000001.0
2006-03-16 09:39:00,90.626,90.626,90.588,90.612,357899996.0
2006-03-16 09:40:00,90.607,90.607,90.581,90.581,83500001.0
2006-03-16 09:41:00,90.602,90.608,90.579,90.596,226900002.0
2006-03-16 09:42:00,90.605,90.605,90.564,90.582,285500000.0
2006-03-16 09:43:00,90.573,90.577,90.544,90.567,258700002.0
2006-03-16 09:44:00,90.565,90.586,90.562,90.575,200400002.0
2006-03-16 09:45:00,90.562,90.576,90.542,90.561,309800000.0
2006-03-16 09:46:00,90.567,90.574,90.553,90.553,181799999.0
2006-03-16 09:47:00,90.564,90.577,90.546,90.555,75599999.0
2006-03-16 09:48:00,90.57,90.592,90.569,90.584,338200001.0
2006-03-16 09:49:00,90.573,90.597,90.573,90.577,162600000.0
2006-03-16 09:50:00,90.585,90.614,90.582,90.605,362999994.0
2006-03-16 09:51:00,90.602,90.614,90.59,90.595,310399996.0
2006-03-16 09:52:00,90.597,90.614,90.566,90.614,122700001.0
2006-03-16 09:53:00,90.617,90.617,90.592,90.594,279300000.0
2006-03-16 09:54:00,90.622,90.627,90.609,90.611,292900003.0
2006-03-16 09:55:00,90.602,90.631,90.602,90.62,117800001.0
2006-03-16 09:56:00,90.6,90.624,90.6,90.622,146999998.0
2006-03-16 09:57:00,90.613,90.624,90.599,90.615,231999997.0
2006-03-16 09:58:00,90.581,90.62,90.581,90.613,286799995.0
2006-03-16 09:59:00,90.618,90.629,90.605,90.629,197600000.0
2006-03-16 10:00:00,90.618,90.64,90.617,90.633,312100001.0
2006-03-16 10:01:00,90.634,90.634,90.58,90.591,226100000.0
2006-03-16 10:02:00,90.607,90.615,90.588,90.588,180899999.0
2006-03-16 10:03:00,90.599,90.625,90.599,90.62,242600001.0
2006-03-16 10:04:00,90.611,90.633,90.606,90.612,185499998.0
2006-03-16 10:05:00,90.598,90.645,90.588,90.645,319099997.0
2006-03-16 10:06:00,90.613,90.628,90.613,90.627,45100000.0
2006-03-16 10:07:00,90.596,90.596,90.573,90.581,94300000.0
2006-03-16 10:08:00,90.56,90.598,90.558,90.598,246699999.0
2006-03-16 10:09:00,90.591,90.615,90.589,90.615,161200001.0
2006-03-16 10:10:00,90.582,90.616,90.58,90.595,210799999.0
2006-03-16 10:11:00,90.613,90.625,90.601,90.61,182799999.0
2006-03-16 10:12:00,90.607,90.63,90.603,90.62,126100000.0
2006-03-16 10:13:00,90.627,90.627,90.607,90.616,205599999.0
2006-03-16 10:14:00,90.625,90.625,90.598,90.601,106499999.0
2006-03-16 10:15:00,90.616,90.629,90.595,90.615,166999999.0
2006-03-16 10:16:00,90.612,90.623,90.59,90.612,201299998.0
2006-03-16 10:17:00,90.598,90.627,90.596,90.612,180099998.0
2006-03-16 10:18:00,90.6,90.623,90.593,90.603,387299999.0
2006-03-16 10:19:00,90.6,90.624,90.6,90.618,311399999.0
2006-03-16 10:20:00,90.611,90.628,90.595,90.628,289699996.0
2006-03-16 10:21:00,90.611,90.637,90.61,90.62,247500000.0
2006-03-16 10:22:00,90.63,90.63,90.6,90.613,311800000.0
2006-03-16 10:23:00,90.602,90.63,90.602,90.625,191400000.0
2006-03-16 10:24:00,90.63,90.634,90.608,90.621,136599997.0
2006-03-16 10:25:00,90.616,90.638,90.616,90.637,165099998.0
2006-03-16 10:26:00,90.632,90.645,90.617,90.633,207699996.0
2006-03-16 10:27:00,90.637,90.648,90.619,90.619,164799998.0
2006-03-16 10:28:00,90.621,90.632,90.604,90.614,182499996.0
2006-03-16 10:29:00,90.635,90.64,90.619,90.619,243099999.0
2006-03-16 10:30:00,90.621,90.64,90.611,90.63,137200000.0
2006-03-16 10:31:00,90.637,90.637,90.587,90.603,218799998.0
2006-03-16 10:32:00,90.623,90.623,90.597,90.597,41400000.0
2006-03-16 10:33:00,90.62,90.62,90.599,90.6,194700000.0
2006-03-16 10:34:00,90.616,90.624,90.601,90.618,239499999.0
2006-03-16 10:35:00,90.616,90.623,90.601,90.606,105399998.0
2006-03-16 10:36:00,90.624,90.628,90.603,90.603,265500000.0
2006-03-16 10:37:00,90.612,90.622,90.588,90.603,283699997.0
2006-03-16 10:38:00,90.608,90.614,90.59,90.59,223000001.0
2006-03-16 10:39:00,90.612,90.626,90.607,90.619,203200000.0
2006-03-16 10:40:00,90.595,90.62,90.595,90.615,137099997.0
2006-03-16 10:41:00,90.608,90.62,90.6,90.615,202899998.0
2006-03-16 10:42:00,90.617,90.628,90.603,90.614,207499998.0
2006-03-16 10:43:00,90.622,90.627,90.588,90.607,256400003.0
2006-03-16 10:44:00,90.612,90.626,90.59,90.61,406200001.0
2006-03-16 10:45:00,90.61,90.622,90.602,90.62,227200002.0
2006-03-16 10:46:00,90.615,90.62,90.601,90.608,91799998.0
2006-03-16 10:47:00,90.607,90.619,90.596,90.617,132600000.0
2006-03-16 10:48:00,90.614,90.622,90.598,90.611,118500000.0
2006-03-16 10:49:00,90.615,90.623,90.598,90.601,261600003.0
2006-03-16 10:50:00,90.625,90.635,90.613,90.627,116100002.0
2006-03-16 10:51:00,90.611,90.635,90.611,90.63,130900001.0
2006-03-16 10:52:00,90.623,90.637,90.607,90.618,254100001.0
2006-03-16 10:53:00,90.632,90.646,90.626,90.643,309300000.0
2006-03-16 10:54:00,90.61,90.637,90.587,90.629,298200000.0
2006-03-16 10:55:00,90.625,90.63,90.607,90.614,104499999.0
2006-03-16 10:56:00,90.601,90.627,90.594,90.627,178799999.0
2006-03-16 10:57:00,90.626,90.639,90.61,90.61,310999998.0
2006-03-16 10:58:00,90.608,90.641,90.605,90.641,308700004.0
2006-03-16 10:59:00,90.634,90.659,90.623,90.639,231700001.0
2006-03-16 11:00:00,90.654,90.676,90.645,90.662,114399999.0
2006-03-16 11:01:00,90.673,90.689,90.662,90.684,166200001.0
2006-03-16 11:02:00,90.67,90.694,90.665,90.694,313500003.0
2006-03-16 11:03:00,90.695,90.695,90.661,90.661,154300003.0
2006-03-16 11:04:00,90.681,90.694,90.664,90.684,176999998.0
2006-03-16 11:05:00,90.668,90.705,90.668,90.695,358299999.0
2006-03-16 11:06:00,90.692,90.708,90.679,90.703,182800002.0
2006-03-16 11:07:00,90.698,90.715,90.688,90.706,260000003.0
2006-03-16 11:08:00,90.681,90.711,90.681,90.703,221399997.0
2006-03-16 11:09:00,90.707,90.713,90.676,90.693,285900001.0
2006-03-16 11:10:00,90.675,90.702,90.675,90.702,222900002.0
2006-03-16 11:11:00,90.677,90.717,90.677,90.717,267200004.0
2006-03-16 11:12:00,90.726,90.726,90.697,90.699,242799999.0
2006-03-16 11:13:00,90.697,90.726,90.697,90.726,251700003.0
2006-03-16 11:14:00,90.728,90.74,90.712,90.717,307399997.0
2006-03-16 11:15:00,90.743,90.751,90.717,90.734,362499995.0
2006-03-16 11:16:00,90.758,90.763,90.739,90.744,197999998.0
2006-03-16 11:17:00,90.759,90.769,90.741,90.748,234799999.0
2006-03-16 11:18:00,90.758,90.779,90.745,90.746,318200001.0
2006-03-16 11:19:00,90.742,90.768,90.742,90.76,197199999.0
2006-03-16 11:20:00,90.745,90.764,90.741,90.762,278799999.0
2006-03-16 11:21:00,90.737,90.753,90.72,90.744,318400003.0
2006-03-16 11:22:00,90.74,90.74,90.719,90.729,177300000.0
2006-03-16 11:23:00,90.729,90.752,90.727,90.743,138299997.0
2006-03-16 11:24:00,90.742,90.749,90.724,90.749,197499997.0
2006-03-16 11:25:00,90.753,90.756,90.729,90.729,174700000.0
2006-03-16 11:26:00,90.732,90.756,90.726,90.739,348099994.0
2006-03-16 11:27:00,90.729,90.751,90.724,90.742,289400000.0
2006-03-16 11:28:00,90.721,90.74,90.713,90.734,214800004.0
2006-03-16 11:29:00,90.727,90.745,90.702,90.728,223499997.0
2006-03-16 11:30:00,90.724,90.743,90.714,90.732,248199999.0
2006-03-16 11:31:00,90.719,90.732,90.701,90.716,205699995.0
2006-03-16 11:32:00,90.718,90.719,90.681,90.707,265199999.0
2006-03-16 11:33:00,90.684,90.718,90.674,90.697,246599999.0
2006-03-16 11:34:00,90.701,90.723,90.684,90.7,340599998.0
2006-03-16 11:35:00,90.694,90.722,90.693,90.722,174200002.0
2006-03-16 11:36:00,90.719,90.738,90.7,90.717,291800003.0
2006-03-16 11:37:00,90.713,90.74,90.713,90.736,332800003.0
2006-03-16 11:38:00,90.73,90.73,90.706,90.71,186199999.0
2006-03-16 11:39:00,90.708,90.736,90.707,90.736,243099999.0
2006-03-16 11:40:00,90.741,90.746,90.709,90.726,315899999.0
2006-03-16 11:41:00,90.742,90.755,90.726,90.731,273299997.0
2006-03-16 11:42:00,90.738,90.75,90.73,90.73,321899997.0
2006-03-16 11:43:00,90.731,90.754,90.724,90.738,204699999.0
2006-03-16 11:44:00,90.72,90.74,90.718,90.732,363499998.0
2006-03-16 11:45:00,90.723,90.741,90.709,90.732,252999998.0
2006-03-16 11:46:00,90.713,90.73,90.709,90.728,173000000.0
2006-03-16 11:47:00,90.726,90.737,90.711,90.721,216799999.0
2006-03-16 11:48:00,90.726,90.741,90.711,90.719,158700001.0
2006-03-16 11:49:00,90.706,90.737,90.705,90.723,360000001.0
2006-03-16 11:50:00,90.725,90.735,90.705,90.717,171399997.0
2006-03-16 11:51:00,90.712,90.73,90.703,90.723,213499997.0
2006-03-16 11:52:00,90.721,90.736,90.711,90.721,258299996.0
2006-03-16 11:53:00,90.709,90.732,90.701,90.713,351199994.0
2006-03-16 11:54:00,90.71,90.728,90.7,90.703,208799997.0
2006-03-16 11:55:00,90.72,90.727,90.704,90.705,134900001.0
2006-03-16 11:56:00,90.728,90.728,90.701,90.711,129400000.0
2006-03-16 11:57:00,90.715,90.724,90.7,90.708,203400001.0
2006-03-16 11:58:00,90.719,90.729,90.694,90.71,188800001.0
2006-03-16 11:59:00,90.709,90.732,90.697,90.71,284299999.0
2006-03-16 12:00:00,90.696,90.721,90.691,90.716,255499998.0
2006-03-16 12:01:00,90.694,90.714,90.693,90.708,121700000.0
2006-03-16 12:02:00,90.688,90.708,90.67,90.708,115000000.0
2006-03-16 12:03:00,90.692,90.716,90.69,90.71,290300000.0
2006-03-16 12:04:00,90.69,90.718,90.688,90.718,132899998.0
2006-03-16 12:05:00,90.697,90.717,90.693,90.706,135299998.0
2006-03-16 12:06:00,90.685,90.712,90.679,90.71,251300001.0
2006-03-16 12:07:00,90.703,90.704,90.683,90.687,453800002.0
2006-03-16 12:08:00,90.691,90.707,90.686,90.699,272399996.0
2006-03-16 12:09:00,90.68,90.701,90.68,90.695,159199997.0
2006-03-16 12:10:00,90.69,90.724,90.69,90.722,240500002.0
2006-03-16 12:11:00,90.688,90.713,90.674,90.685,94099999.0
2006-03-16 12:12:00,90.651,90.699,90.651,90.695,323699998.0
2006-03-16 12:13:00,90.701,90.713,90.677,90.695,328300000.0
2006-03-16 12:14:00,90.697,90.718,90.695,90.718,341000004.0
2006-03-16 12:15:00,90.692,90.711,90.657,90.685,174700001.0
2006-03-16 12:16:00,90.677,90.722,90.667,90.701,184699997.0
2006-03-16 12:17:00,90.687,90.707,90.664,90.68,248599997.0
2006-03-16 12:18:00,90.671,90.698,90.663,90.689,174700000.0
2006-03-16 12:19:00,90.698,90.71,90.685,90.693,278899997.0
2006-03-16 12:20:00,90.711,90.711,90.681,90.686,136099999.0
2006-03-16 12:21:00,90.671,90.695,90.656,90.689,247299999.0
2006-03-16 12:22:00,90.694,90.699,90.676,90.679,51599999.0
2006-03-16 12:23:00,90.696,90.722,90.683,90.722,193099997.0
2006-03-16 12:24:00,90.727,90.739,90.711,90.717,188099997.0
2006-03-16 12:25:00,90.709,90.723,90.691,90.7,130699998.0
2006-03-16 12:26:00,90.739,90.742,90.703,90.717,195300002.0
2006-03-16 12:27:00,90.704,90.721,90.698,90.715,205499999.0
2006-03-16 12:28:00,90.695,90.712,90.686,90.705,191700003.0
2006-03-16 12:29:00,90.711,90.723,90.696,90.708,317100002.0
2006-03-16 12:30:00,90.691,90.721,90.691,90.72,248200000.0
2006-03-16 12:31:00,90.714,90.727,90.695,90.697,221699999.0
2006-03-16 12:32:00,90.717,90.737,90.704,90.724,185699997.0
2006-03-16 12:33:00,90.73,90.731,90.711,90.711,178399997.0
2006-03-16 12:34:00,90.722,90.732,90.703,90.732,319600003.0
2006-03-16 12:35:00,90.703,90.729,90.697,90.729,187300002.0
2006-03-16 12:36:00,90.711,90.732,90.706,90.714,310599998.0
2006-03-16 12:37:00,90.717,90.736,90.717,90.736,29300000.0
2006-03-16 12:38:00,90.737,90.737,90.713,90.715,230600000.0
2006-03-16 12:39:00,90.719,90.727,90.703,90.715,223500000.0
2006-03-16 12:40:00,90.729,90.729,90.717,90.717,67999999.0
2006-03-16 12:41:00,90.712,90.738,90.712,90.738,106199998.0
2006-03-16 12:42:00,90.714,90.746,90.704,90.738,295199998.0
2006-03-16 12:43:00,90.743,90.749,90.726,90.73,270399996.0
2006-03-16 12:44:00,90.745,90.745,90.72,90.72,187800000.0
2006-03-16 12:45:00,90.742,90.77,90.724,90.743,324799997.0
2006-03-16 12:46:00,90.754,90.765,90.733,90.733,287300001.0
2006-03-16 12:47:00,90.755,90.765,90.74,90.74,237400002.0
2006-03-16 12:48:00,90.751,90.778,90.751,90.773,316399997.0
2006-03-16 12:49:00,90.768,90.768,90.741,90.757,172500000.0
2006-03-16 12:50:00,90.76,90.761,90.738,90.753,293100001.0
2006-03-16 12:51:00,90.728,90.765,90.724,90.765,311900000.0
2006-03-16 12:52:00,90.751,90.751,90.727,90.727,141899998.0
2006-03-16 12:53:00,90.724,90.732,90.68,90.707,320000002.0
2006-03-16 12:54:00,90.717,90.742,90.709,90.732,243100002.0
2006-03-16 12:55:00,90.705,90.749,90.705,90.747,260299999.0
2006-03-16 12:56:00,90.737,90.75,90.714,90.732,119600000.0
2006-03-16 12:57:00,90.727,90.751,90.727,90.747,169499998.0
2006-03-16 12:58:00,90.742,90.745,90.721,90.721,261599999.0
2006-03-16 12:59:00,90.725,90.733,90.707,90.707,329200000.0
2006-03-16 13:00:00,90.733,90.746,90.715,90.715,254100001.0
2006-03-16 13:01:00,90.706,90.729,90.706,90.706,83799999.0
2006-03-16 13:02:00,90.726,90.737,90.706,90.719,279999996.0
2006-03-16 13:03:00,90.741,90.753,90.729,90.737,115400001.0
2006-03-16 13:04:00,90.753,90.756,90.733,90.747,173699997.0
2006-03-16 13:05:00,90.743,90.743,90.718,90.718,177000001.0
2006-03-16 13:06:00,90.73,90.742,90.712,90.721,228100000.0
2006-03-16 13:07:00,90.709,90.739,90.7,90.72,290800002.0
2006-03-16 13:08:00,90.725,90.737,90.712,90.723,117700001.0
2006-03-16 13:09:00,90.736,90.746,90.722,90.723,101999999.0
2006-03-16 13:10:00,90.735,90.74,90.719,90.721,141599998.0
2006-03-16 13:11:00,90.742,90.747,90.72,90.736,179300000.0
2006-03-16 13:12:00,90.721,90.756,90.721,90.748,303399999.0
2006-03-16 13:13:00,90.729,90.753,90.729,90.745,233600001.0
2006-03-16 13:14:00,90.744,90.75,90.723,90.724,282500001.0
2006-03-16 13:15:00,90.724,90.753,90.711,90.731,256499997.0
2006-03-16 13:16:00,90.705,90.725,90.705,90.723,135800000.0
2006-03-16 13:17:00,90.711,90.714,90.653,90.714,165400002.0
2006-03-16 13:18:00,90.715,90.715,90.681,90.707,202600000.0
2006-03-16 13:19:00,90.682,90.706,90.679,90.693,192999998.0
2006-03-16 13:20:00,90.692,90.704,90.676,90.69,189300004.0
2006-03-16 13:21:00,90.692,90.702,90.674,90.674,162899998.0
2006-03-16 13:22:00,90.674,90.704,90.674,90.702,232899997.0
2006-03-16 13:23:00,90.703,90.733,90.703,90.723,200900003.0
2006-03-16 13:24:00,90.711,90.729,90.702,90.708,257299996.0
2006-03-16 13:25:00,90.717,90.726,90.703,90.703,195000001.0
2006-03-16 13:26:00,90.71,90.722,90.697,90.719,272899996.0
2006-03-16 13:27:00,90.697,90.717,90.688,90.703,163399998.0
2006-03-16 13:28:00,90.712,90.725,90.697,90.697,252199996.0
2006-03-16 13:29:00,90.711,90.737,90.7,90.737,230799999.0
2006-03-16 13:30:00,90.72,90.735,90.697,90.724,194500000.0
2006-03-16 13:31:00,90.723,90.73,90.706,90.718,284999995.0
2006-03-16 13:32:00,90.706,90.735,90.706,90.73,255199999.0
2006-03-16 13:33:00,90.728,90.73,90.708,90.72,161399999.0
2006-03-16 13:34:00,90.702,90.734,90.701,90.724,237000001.0
2006-03-16 13:35:00,90.708,90.725,90.697,90.722,280000004.0
2006-03-16 13:36:00,90.724,90.737,90.706,90.709,174299995.0
2006-03-16 13:37:00,90.707,90.72,90.692,90.71,80400000.0
2006-03-16 13:38:00,90.723,90.742,90.714,90.714,213100001.0
2006-03-16 13:39:00,90.756,90.756,90.721,90.737,272899997.0
2006-03-16 13:40:00,90.751,90.77,90.75,90.77,280599998.0
2006-03-16 13:41:00,90.773,90.773,90.736,90.741,236999996.0
2006-03-16 13:42:00,90.757,90.766,90.736,90.748,215599998.0
2006-03-16 13:43:00,90.749,90.763,90.726,90.738,148700001.0
2006-03-16 13:44:00,90.724,90.737,90.711,90.726,109100000.0
2006-03-16 13:45:00,90.726,90.741,90.705,90.705,310200003.0
2006-03-16 13:46:00,90.713,90.713,90.676,90.676,193900001.0
2006-03-16 13:47:00,90.659,90.696,90.658,90.696,386900001.0
2006-03-16 13:48:00,90.679,90.708,90.679,90.702,201300000.0
2006-03-16 13:49:00,90.709,90.709,90.687,90.687,74399999.0
2006-03-16 13:50:00,90.695,90.7,90.671,90.688,342199995.0
2006-03-16 13:51:00,90.695,90.705,90.682,90.697,42199999.0
2006-03-16 13:52:00,90.69,90.7,90.668,90.678,232000002.0
2006-03-16 13:53:00,90.692,90.705,90.675,90.69,228499998.0
2006-03-16 13:54:00,90.675,90.693,90.665,90.684,256399995.0
2006-03-16 13:55:00,90.67,90.68,90.664,90.677,164300004.0
2006-03-16 13:56:00,90.668,90.68,90.661,90.68,213800000.0
2006-03-16 13:57:00,90.682,90.684,90.657,90.667,291699999.0
2006-03-16 13:58:00,90.687,90.695,90.669,90.669,282000008.0
2006-03-16 13:59:00,90.676,90.688,90.655,90.668,137399998.0
2006-03-16 14:00:00,90.67,90.674,90.65,90.663,223499999.0
2006-03-16 14:01:00,90.67,90.67,90.645,90.658,317500002.0
2006-03-16 14:02:00,90.667,90.671,90.635,90.635,249499999.0
2006-03-16 14:03:00,90.643,90.663,90.639,90.65,191799999.0
2006-03-16 14:04:00,90.642,90.657,90.622,90.64,285800004.0
2006-03-16 14:05:00,90.64,90.64,90.593,90.593,130599997.0
2006-03-16 14:06:00,90.609,90.617,90.589,90.603,196300001.0
2006-03-16 14:07:00,90.615,90.615,90.594,90.594,255100003.0
2006-03-16 14:08:00,90.596,90.613,90.59,90.607,194400003.0
2006-03-16 14:09:00,90.599,90.611,90.588,90.605,290500003.0
2006-03-16 14:10:00,90.592,90.627,90.581,90.627,275599998.0
2006-03-16 14:11:00,90.611,90.651,90.611,90.651,84299998.0
2006-03-16 14:12:00,90.66,90.66,90.636,90.636,277599997.0
2006-03-16 14:13:00,90.653,90.653,90.606,90.606,265100002.0
2006-03-16 14:14:00,90.617,90.628,90.613,90.628,52299999.0
2006-03-16 14:15:00,90.617,90.644,90.613,90.628,195100001.0
2006-03-16 14:16:00,90.621,90.63,90.603,90.613,123599998.0
2006-03-16 14:17:00,90.63,90.63,90.608,90.608,155400002.0
2006-03-16 14:18:00,90.619,90.638,90.593,90.638,284300001.0
2006-03-16 14:19:00,90.633,90.646,90.613,90.626,172299999.0
2006-03-16 14:20:00,90.633,90.652,90.62,90.633,310199999.0
2006-03-16 14:21:00,90.646,90.658,90.628,90.658,196899999.0
2006-03-16 14:22:00,90.65,90.66,90.632,90.64,174400001.0
2006-03-16 14:23:00,90.636,90.655,90.619,90.647,265099999.0
2006-03-16 14:24:00,90.655,90.66,90.624,90.639,288700003.0
2006-03-16 14:25:00,90.635,90.653,90.631,90.65,73800000.0
2006-03-16 14:26:00,90.637,90.662,90.626,90.647,207699998.0
2006-03-16 14:27:00,90.65,90.654,90.631,90.631,231300002.0
2006-03-16 14:28:00,90.63,90.647,90.609,90.637,166499998.0
2006-03-16 14:29:00,90.641,90.658,90.634,90.658,280599999.0
2006-03-16 14:30:00,90.632,90.652,90.607,90.63,100600001.0
2006-03-16 14:31:00,90.63,90.647,90.577,90.629,369200000.0
2006-03-16 14:32:00,90.619,90.652,90.619,90.652,231700002.0
2006-03-16 14:33:00,90.64,90.655,90.64,90.655,145400000.0
2006-03-16 14:34:00,90.653,90.66,90.628,90.632,211199999.0
2006-03-16 14:35:00,90.657,90.657,90.624,90.63,323299999.0
2006-03-16 14:36:00,90.61,90.641,90.606,90.641,187000003.0
2006-03-16 14:37:00,90.63,90.65,90.622,90.65,158800000.0
2006-03-16 14:38:00,90.65,90.663,90.64,90.657,15100000.0
2006-03-16 14:39:00,90.667,90.689,90.657,90.689,326700004.0
2006-03-16 14:40:00,90.7,90.7,90.682,90.682,112899998.0
2006-03-16 14:41:00,90.684,90.684,90.644,90.649,155099999.0
2006-03-16 14:42:00,90.665,90.67,90.652,90.658,81499999.0
2006-03-16 14:43:00,90.657,90.67,90.642,90.67,120200002.0
2006-03-16 14:44:00,90.654,90.69,90.652,90.69,234299999.0
2006-03-16 14:45:00,90.671,90.702,90.67,90.702,252300000.0
2006-03-16 14:46:00,90.668,90.7,90.668,90.7,188199999.0
2006-03-16 14:47:00,90.691,90.704,90.66,90.671,299900001.0
2006-03-16 14:48:00,90.667,90.712,90.663,90.712,166899999.0
2006-03-16 14:49:00,90.703,90.734,90.701,90.721,233599999.0
2006-03-16 14:50:00,90.725,90.729,90.698,90.702,257700002.0
2006-03-16 14:51:00,90.716,90.724,90.696,90.72,204800003.0
2006-03-16 14:52:00,90.714,90.742,90.713,90.729,398000000.0
2006-03-16 14:53:00,90.72,90.76,90.72,90.76,237700002.0
2006-03-16 14:54:00,90.758,90.758,90.725,90.738,421800005.0
2006-03-16 14:55:00,90.747,90.759,90.73,90.753,431299997.0
2006-03-16 14:56:00,90.743,90.76,90.731,90.76,259000001.0
2006-03-16 14:57:00,90.767,90.767,90.735,90.737,307200000.0
2006-03-16 14:58:00,90.735,90.759,90.705,90.716,125700001.0
2006-03-16 14:59:00,90.643,90.705,90.643,90.705,99900001.0
2006-03-16 15:00:00,90.691,90.705,90.674,90.687,124200002.0
2006-03-16 15:01:00,90.683,90.718,90.675,90.702,123199998.0
2006-03-16 15:02:00,90.714,90.738,90.714,90.738,81800000.0
2006-03-16 15:03:00,90.723,90.741,90.703,90.717,67399999.0
2006-03-16 15:04:00,90.715,90.725,90.697,90.703,136000000.0
2006-03-16 15:05:00,90.688,90.709,90.649,90.649,183499998.0
2006-03-16 15:06:00,90.647,90.647,90.623,90.643,165599998.0
2006-03-16 15:07:00,90.641,90.641,90.62,90.631,93500000.0
2006-03-16 15:08:00,90.612,90.63,90.608,90.62,75500001.0
2006-03-16 15:09:00,90.618,90.633,90.597,90.631,283999998.0
2006-03-16 15:10:00,90.592,90.615,90.582,90.592,297200002.0
2006-03-16 15:11:00,90.585,90.595,90.565,90.585,248100000.0
2006-03-16 15:12:00,90.587,90.587,90.559,90.574,205999998.0
2006-03-16 15:13:00,90.568,90.588,90.561,90.588,252400001.0
2006-03-16 15:14:00,90.578,90.6,90.578,90.593,202800003.0
2006-03-16 15:15:00,90.575,90.602,90.571,90.583,278999996.0
2006-03-16 15:16:00,90.559,90.591,90.559,90.59,190700001.0
2006-03-16 15:17:00,90.599,90.604,90.575,90.587,315599997.0
2006-03-16 15:18:00,90.6,90.64,90.6,90.638,154999998.0
2006-03-16 15:19:00,90.637,90.637,90.599,90.599,334399995.0
2006-03-16 15:20:00,90.629,90.652,90.619,90.637,371900002.0
2006-03-16 15:21:00,90.641,90.662,90.632,90.662,189999997.0
2006-03-16 15:22:00,90.66,90.668,90.601,90.65,203299998.0
2006-03-16 15:23:00,90.659,90.69,90.659,90.682,296500000.0
2006-03-16 15:24:00,90.689,90.725,90.689,90.717,264999999.0
2006-03-16 15:25:00,90.707,90.722,90.698,90.72,122100001.0
2006-03-16 15:26:00,90.716,90.718,90.691,90.7,207600000.0
2006-03-16 15:27:00,90.7,90.729,90.7,90.713,298600002.0
2006-03-16 15:28:00,90.707,90.707,90.68,90.68,127400000.0
2006-03-16 15:29:00,90.681,90.681,90.626,90.626,225100000.0
2006-03-16 15:30:00,90.665,90.735,90.665,90.707,195800001.0
2006-03-16 15:31:00,90.725,90.757,90.713,90.741,169300000.0
2006-03-16 15:32:00,90.758,90.758,90.709,90.709,140300002.0
2006-03-16 15:33:00,90.722,90.734,90.704,90.704,142000001.0
2006-03-16 15:34:00,90.713,90.714,90.683,90.691,402500002.0
2006-03-16 15:35:00,90.711,90.722,90.674,90.674,135599999.0
2006-03-16 15:36:00,90.691,90.717,90.683,90.684,224499996.0
2006-03-16 15:37:00,90.666,90.699,90.666,90.674,305900000.0
2006-03-16 15:38:00,90.675,90.689,90.658,90.669,207800001.0
2006-03-16 15:39:00,90.686,90.686,90.66,90.66,231200000.0
2006-03-16 15:40:00,90.674,90.674,90.643,90.656,227800004.0
2006-03-16 15:41:00,90.645,90.645,90.598,90.598,197699997.0
2006-03-16 15:42:00,90.614,90.63,90.593,90.627,194400001.0
2006-03-16 15:43:00,90.595,90.616,90.582,90.599,221599999.0
2006-03-16 15:44:00,90.577,90.623,90.565,90.623,198700001.0
2006-03-16 15:45:00,90.615,90.637,90.611,90.636,229300001.0
2006-03-16 15:46:00,90.641,90.641,90.587,90.59,253699999.0
2006-03-16 15:47:00,90.593,90.594,90.551,90.551,275699999.0
2006-03-16 15:48:00,90.545,90.586,90.545,90.586,234799998.0
2006-03-16 15:49:00,90.587,90.587,90.556,90.556,320199995.0
2006-03-16 15:50:00,90.579,90.586,90.558,90.562,362999998.0
2006-03-16 15:51:00,90.573,90.594,90.566,90.592,399799993.0
2006-03-16 15:52:00,90.589,90.599,90.555,90.566,238100000.0
2006-03-16 15:53:00,90.548,90.595,90.548,90.595,104800000.0
2006-03-16 15:54:00,90.586,90.586,90.549,90.583,111799999.0
2006-03-16 15:55:00,90.576,90.603,90.571,90.603,110700001.0
2006-03-16 15:56:00,90.605,90.605,90.569,90.601,251300003.0
2006-03-16 15:57:00,90.605,90.634,90.591,90.621,320500000.0
2006-03-16 15:58:00,90.637,90.649,90.599,90.6,210799999.0
2006-03-16 15:59:00,90.617,90.651,90.615,90.651,184999996.0
2006-03-16 16:00:00,90.644,90.652,90.612,90.615,293500005.0
2006-03-16 16:01:00,90.627,90.645,90.615,90.621,143799998.0
2006-03-16 16:02:00,90.613,90.634,90.599,90.63,283300004.0
2006-03-16 16:03:00,90.64,90.64,90.613,90.62,111400000.0
2006-03-16 16:04:00,90.627,90.629,90.605,90.623,420700002.0
2006-03-16 16:05:00,90.617,90.639,90.617,90.637,219100000.0
2006-03-16 16:06:00,90.63,90.642,90.617,90.635,191199995.0
2006-03-16 16:07:00,90.615,90.638,90.615,90.633,194699998.0
2006-03-16 16:08:00,90.642,90.642,90.619,90.619,212700000.0
2006-03-16 16:09:00,90.63,90.643,90.612,90.616,325899997.0
2006-03-16 16:10:00,90.628,90.636,90.603,90.603,392699997.0
2006-03-16 16:11:00,90.606,90.636,90.604,90.632,300200000.0
2006-03-16 16:12:00,90.624,90.636,90.614,90.622,202300001.0
2006-03-16 16:13:00,90.604,90.651,90.572,90.644,309600003.0
2006-03-16 16:14:00,90.642,90.662,90.639,90.645,156200000.0
2006-03-16 16:15:00,90.641,90.643,90.614,90.614,258299999.0
2006-03-16 16:16:00,90.611,90.631,90.591,90.607,243700001.0
2006-03-16 16:17:00,90.583,90.611,90.557,90.584,260599999.0
2006-03-16 16:18:00,90.607,90.622,90.602,90.615,145899999.0
2006-03-16 16:19:00,90.608,90.621,90.59,90.608,188899999.0
2006-03-16 16:20:00,90.615,90.622,90.597,90.6,226300003.0
2006-03-16 16:21:00,90.586,90.609,90.584,90.603,281599996.0
2006-03-16 16:22:00,90.602,90.605,90.576,90.582,156099999.0
2006-03-16 16:23:00,90.571,90.599,90.567,90.594,278800003.0
2006-03-16 16:24:00,90.602,90.608,90.586,90.594,213899999.0
2006-03-16 16:25:00,90.607,90.611,90.579,90.611,256500004.0
2006-03-16 16:26:00,90.612,90.625,90.594,90.606,177500001.0
2006-03-16 16:27:00,90.581,90.599,90.548,90.565,288899997.0
2006-03-16 16:28:00,90.567,90.571,90.552,90.554,153200002.0
2006-03-16 16:29:00,90.541,90.575,90.541,90.561,256200003.0
2006-03-16 16:30:00,90.551,90.567,90.535,90.545,105600001.0
2006-03-16 16:31:00,90.54,90.55,90.519,90.537,180899997.0
2006-03-16 16:32:00,90.538,90.553,90.532,90.552,30699999.0
2006-03-16 16:33:00,90.561,90.561,90.542,90.542,100299999.0
2006-03-16 16:34:00,90.548,90.567,90.527,90.567,196000000.0
2006-03-16 16:35:00,90.56,90.572,90.546,90.55,231499999.0
2006-03-16 16:36:00,90.563,90.587,90.558,90.583,271599997.0
2006-03-16 16:37:00,90.572,90.589,90.565,90.58,336400002.0
2006-03-16 16:38:00,90.568,90.599,90.568,90.594,250700003.0
2006-03-16 16:39:00,90.592,90.592,90.568,90.574,138100000.0
2006-03-16 16:40:00,90.582,90.582,90.555,90.575,139600001.0
2006-03-16 16:41:00,90.565,90.576,90.554,90.575,190200001.0
2006-03-16 16:42:00,90.578,90.584,90.549,90.552,194600001.0
2006-03-16 16:43:00,90.54,90.56,90.521,90.529,253700003.0
2006-03-16 16:44:00,90.55,90.55,90.526,90.53,126499997.0
2006-03-16 16:45:00,90.531,90.558,90.531,90.554,387400000.0
2006-03-16 16:46:00,90.567,90.616,90.567,90.616,164300004.0
2006-03-16 16:47:00,90.635,90.635,90.606,90.606,258499994.0
2006-03-16 16:48:00,90.622,90.622,90.587,90.587,172800001.0
2006-03-16 16:49:00,90.576,90.612,90.576,90.611,225699999.0
2006-03-16 16:50:00,90.602,90.602,90.567,90.576,105799998.0
2006-03-16 16:51:00,90.556,90.604,90.556,90.604,180900003.0
2006-03-16 16:52:00,90.596,90.6,90.563,90.577,266300000.0
2006-03-16 16:53:00,90.604,90.619,90.593,90.593,233200000.0
2006-03-16 16:54:00,90.598,90.605,90.578,90.588,155499998.0
2006-03-16 16:55:00,90.613,90.635,90.602,90.607,182899999.0
2006-03-16 16:56:00,90.633,90.633,90.603,90.607,172500002.0
2006-03-16 16:57:00,90.604,90.616,90.587,90.591,304700000.0
2006-03-16 16:58:00,90.599,90.614,90.586,90.594,143800001.0
2006-03-16 16:59:00,90.589,90.624,90.577,90.615,220499996.0
2006-03-16 17:00:00,90.612,90.627,90.592,90.604,123599999.0
2006-03-16 17:01:00,90.612,90.636,90.602,90.631,188800000.0
2006-03-16 17:02:00,90.616,90.634,90.61,90.632,253599997.0
2006-03-16 17:03:00,90.624,90.624,90.588,90.588,248400000.0
2006-03-16 17:04:00,90.588,90.604,90.582,90.592,218899997.0
2006-03-16 17:05:00,90.597,90.597,90.54,90.541,189099998.0
2006-03-16 17:06:00,90.54,90.561,90.528,90.542,197400002.0
2006-03-16 17:07:00,90.548,90.561,90.532,90.543,176699997.0
2006-03-16 17:08:00,90.538,90.57,90.538,90.562,163199999.0
2006-03-16 17:09:00,90.538,90.575,90.538,90.555,185100003.0
2006-03-16 17:10:00,90.56,90.573,90.549,90.552,185199996.0
2006-03-16 17:11:00,90.557,90.558,90.53,90.537,320900001.0
2006-03-16 17:12:00,90.556,90.559,90.53,90.556,210800002.0
2006-03-16 17:13:00,90.555,90.569,90.534,90.562,270900003.0
2006-03-16 17:14:00,90.545,90.567,90.54,90.56,315600001.0
2006-03-16 17:15:00,90.542,90.571,90.542,90.565,277999999.0
2006-03-16 17:16:00,90.547,90.585,90.545,90.585,112199997.0
2006-03-16 17:17:00,90.589,90.599,90.572,90.586,307799997.0
2006-03-16 17:18:00,90.599,90.606,90.584,90.591,157800000.0
2006-03-16 17:19:00,90.603,90.613,90.587,90.587,265399998.0
2006-03-16 17:20:00,90.588,90.616,90.588,90.616,118999998.0
2006-03-16 17:21:00,90.602,90.617,90.576,90.593,160399999.0
2006-03-16 17:22:00,90.595,90.614,90.576,90.593,142700001.0
2006-03-16 17:23:00,90.593,90.593,90.554,90.568,187100002.0
2006-03-16 17:24:00,90.607,90.637,90.607,90.637,102800002.0
2006-03-16 17:25:00,90.679,90.692,90.666,90.671,108400000.0
2006-03-16 17:26:00,90.686,90.686,90.639,90.639,255600002.0
2006-03-16 17:27:00,90.635,90.666,90.635,90.662,128599998.0
2006-03-16 17:28:00,90.653,90.682,90.645,90.682,180399999.0
2006-03-16 17:29:00,90.68,90.69,90.656,90.67,233199999.0
2006-03-16 17:30:00,90.686,90.713,90.675,90.695,166900002.0
2006-03-16 17:31:00,90.711,90.72,90.696,90.697,143200001.0
2006-03-16 17:32:00,90.703,90.728,90.688,90.726,287499997.0
2006-03-16 17:33:00,90.735,90.735,90.706,90.723,234799999.0
2006-03-16 17:34:00,90.718,90.735,90.707,90.734,273399998.0
2006-03-16 17:35:00,90.735,90.735,90.699,90.699,167200002.0
2006-03-16 17:36:00,90.699,90.715,90.684,90.684,287200003.0
2006-03-16 17:37:00,90.67,90.69,90.631,90.656,167600000.0
2006-03-16 17:38:00,90.664,90.671,90.655,90.656,104100001.0
2006-03-16 17:39:00,90.656,90.672,90.648,90.659,72000001.0
2006-03-16 17:40:00,90.615,90.639,90.61,90.634,185500002.0
2006-03-16 17:41:00,90.602,90.619,90.582,90.592,52699999.0
2006-03-16 17:42:00,90.589,90.61,90.577,90.593,220900000.0
2006-03-16 17:43:00,90.609,90.624,90.59,90.619,299900000.0
2006-03-16 17:44:00,90.598,90.616,90.588,90.603,251699998.0
2006-03-16 17:45:00,90.616,90.616,90.577,90.577,195499998.0
2006-03-16 17:46:00,90.584,90.606,90.577,90.577,172600002.0
2006-03-16 17:47:00,90.588,90.613,90.588,90.595,342899999.0
2006-03-16 17:48:00,90.603,90.614,90.591,90.608,306099998.0
2006-03-16 17:49:00,90.599,90.627,90.582,90.589,181100000.0
2006-03-16 17:50:00,90.612,90.612,90.583,90.588,237199999.0
2006-03-16 17:51:00,90.557,90.58,90.542,90.552,197999997.0
2006-03-16 17:52:00,90.534,90.534,90.505,90.516,186400001.0
2006-03-16 17:53:00,90.522,90.534,90.5,90.5,187199998.0
2006-03-16 17:54:00,90.53,90.53,90.503,90.517,199299996.0
2006-03-16 17:55:00,90.534,90.579,90.531,90.557,265199994.0
2006-03-16 17:56:00,90.554,90.57,90.535,90.535,148300002.0
2006-03-16 17:57:00,90.546,90.546,90.507,90.507,230799996.0
2006-03-16 17:58:00,90.519,90.532,90.5,90.512,139400000.0
2006-03-16 17:59:00,90.537,90.544,90.522,90.522,350700000.0
2006-03-16 18:00:00,90.533,90.533,90.514,90.514,86900002.0
2006-03-16 18:01:00,90.497,90.523,90.485,90.522,1927400001.0
2006-03-16 18:02:00,90.61,90.64,90.6,90.62,1749200002.0
2006-03-16 18:03:00,90.63,90.64,90.57,90.58,1749200002.0
2006-03-16 18:04:00,90.59,90.59,90.57,90.57,1749200002.0
2006-03-16 18:05:00,90.58,90.59,90.56,90.57,1749200002.0
2006-03-16 18:06:00,90.56,90.59,90.56,90.56,1749200002.0
2006-03-16 18:07:00,90.57,90.6,90.56,90.58,1749200002.0
2006-03-16 18:08:00,90.59,90.6,90.56,90.56,1749200002.0
2006-03-16 18:09:00,90.58,90.6,90.57,90.58,1749200002.0
2006-03-16 18:10:00,90.556,90.569,90.533,90.549,1749200002.0
2006-03-16 18:11:00,90.539,90.552,90.521,90.53,1048999995.0
2006-03-16 18:12:00,90.531,90.545,90.508,90.523,1389200003.0
2006-03-16 18:13:00,90.51,90.555,90.509,90.544,1939599999.0
2006-03-16 18:14:00,90.58,90.59,90.56,90.58,1313100008.0
2006-03-16 18:15:00,90.57,90.6,90.57,90.59,1313100008.0
2006-03-16 18:16:00,90.61,90.64,90.59,90.64,1313100008.0
2006-03-16 18:17:00,90.516,90.543,90.504,90.523,1313100008.0
2006-03-16 18:18:00,90.525,90.556,90.51,90.514,1082599990.0
2006-03-16 18:19:00,90.61,90.62,90.6,90.62,1841199997.0
2006-03-16 18:20:00,90.531,90.546,90.517,90.52,1841199997.0
2006-03-16 18:21:00,90.524,90.546,90.516,90.533,1737399995.0
2006-03-16 18:22:00,90.531,90.549,90.512,90.538,1438299993.0
2006-03-16 18:23:00,90.61,90.63,90.59,90.62,1980799991.0
2006-03-16 18:24:00,90.63,90.64,90.61,90.61,1980799991.0
2006-03-16 18:25:00,90.572,90.581,90.542,90.55,1980799991.0
2006-03-16 18:26:00,90.563,90.566,90.535,90.539,2070999986.0
2006-03-16 18:27:00,90.535,90.562,90.533,90.543,1251999997.0
2006-03-16 18:28:00,90.538,90.547,90.513,90.529,1788599992.0
2006-03-16 18:29:00,90.534,90.562,90.525,90.546,879800008.0
2006-03-16 18:30:00,90.548,90.567,90.536,90.567,1057499999.0
2006-03-16 18:31:00,90.561,90.597,90.557,90.588,1554299993.0
2006-03-16 18:32:00,90.589,90.617,90.586,90.598,2102599996.0
2006-03-16 18:33:00,90.568,90.598,90.565,90.585,2045500003.0
2006-03-16 18:34:00,90.559,90.587,90.544,90.566,1933099996.0
2006-03-16 18:35:00,90.561,90.583,90.546,90.578,1865900002.0
2006-03-16 18:36:00,90.569,90.591,90.547,90.56,706700001.0
2006-03-16 18:37:00,90.555,90.583,90.55,90.557,981000002.0
2006-03-16 18:38:00,90.577,90.582,90.541,90.56,1016399992.0
2006-03-16 18:39:00,90.559,90.589,90.551,90.566,943399999.0
2006-03-16 18:40:00,90.56,90.573,90.539,90.539,1675799999.0
2006-03-16 18:41:00,90.555,90.57,90.542,90.543,790500005.0
2006-03-16 18:42:00,90.553,90.577,90.541,90.546,1350499997.0
2006-03-16 18:43:00,90.562,90.562,90.527,90.536,461700000.0
2006-03-16 18:44:00,90.557,90.562,90.531,90.531,787800006.0
2006-03-16 18:45:00,90.55,90.568,90.531,90.54,754899999.0
2006-03-16 18:46:00,90.544,90.561,90.535,90.554,849499998.0
2006-03-16 18:47:00,90.552,90.552,90.526,90.526,264199995.0
2006-03-16 18:48:00,90.537,90.555,90.523,90.54,514700002.0
2006-03-16 18:49:00,90.551,90.557,90.522,90.534,788699998.0
2006-03-16 18:50:00,90.533,90.554,90.53,90.545,646600004.0
2006-03-16 18:51:00,90.526,90.553,90.522,90.536,1000999995.0
2006-03-16 18:52:00,90.533,90.552,90.52,90.543,1272299998.0
2006-03-16 18:53:00,90.53,90.546,90.505,90.525,1370999989.0
2006-03-16 18:54:00,90.509,90.535,90.504,90.523,1203200001.0
2006-03-16 18:55:00,90.519,90.541,90.515,90.533,1802399995.0
2006-03-16 18:56:00,90.534,90.535,90.508,90.517,381400001.0
2006-03-16 18:57:00,90.502,90.52,90.488,90.501,665700005.0
2006-03-16 18:58:00,90.48,90.515,90.48,90.515,951799997.0
2006-03-16 18:59:00,90.513,90.515,90.47,90.471,1237699990.0
2006-03-16 19:00:00,90.508,90.593,90.508,90.58,328100000.0
2006-03-16 19:01:00,90.588,90.612,90.576,90.58,614199998.0
2006-03-16 19:02:00,90.607,90.613,90.589,90.596,283899998.0
2006-03-16 19:03:00,90.613,90.62,90.562,90.562,553299995.0
2006-03-16 19:04:00,90.568,90.578,90.553,90.554,379200001.0
2006-03-16 19:05:00,90.561,90.569,90.543,90.543,516499996.0
2006-03-16 19:06:00,90.542,90.567,90.526,90.542,1077099997.0
2006-03-16 19:07:00,90.534,90.573,90.534,90.567,1343599995.0
2006-03-16 19:08:00,90.548,90.584,90.54,90.555,1584400003.0
2006-03-16 19:09:00,90.556,90.583,90.54,90.562,991499995.0
2006-03-16 19:10:00,90.579,90.591,90.574,90.583,304100001.0
2006-03-16 19:11:00,90.597,90.606,90.567,90.571,477999998.0
2006-03-16 19:12:00,90.565,90.586,90.564,90.586,191899999.0
2006-03-16 19:13:00,90.564,90.577,90.542,90.56,321799996.0
2006-03-16 19:14:00,90.563,90.575,90.542,90.557,317200002.0
2006-03-16 19:15:00,90.565,90.584,90.552,90.577,1099700005.0
2006-03-16 19:16:00,90.585,90.633,90.575,90.616,320300001.0
2006-03-16 19:17:00,90.622,90.634,90.59,90.603,866699992.0
2006-03-16 19:18:00,90.597,90.634,90.583,90.589,702500003.0
2006-03-16 19:19:00,90.593,90.613,90.571,90.593,928699994.0
2006-03-16 19:20:00,90.62,90.62,90.57,90.587,925600001.0
2006-03-16 19:21:00,90.592,90.604,90.577,90.581,726000001.0
2006-03-16 19:22:00,90.583,90.604,90.576,90.602,290199999.0
2006-03-16 19:23:00,90.582,90.613,90.574,90.603,1634800001.0
2006-03-16 19:24:00,90.604,90.626,90.591,90.6,686399997.0
2006-03-16 19:25:00,90.596,90.614,90.586,90.589,1002400003.0
2006-03-16 19:26:00,90.584,90.615,90.572,90.59,1890899994.0
2006-03-16 19:27:00,90.586,90.622,90.579,90.622,1181399993.0
2006-03-16 19:28:00,90.628,90.649,90.618,90.631,1130400004.0
2006-03-16 19:29:00,90.645,90.645,90.602,90.607,310700001.0
2006-03-16 19:30:00,90.625,90.674,90.623,90.661,1105400002.0
2006-03-16 19:31:00,90.644,90.687,90.644,90.687,602799998.0
2006-03-16 19:32:00,90.694,90.718,90.684,90.688,1083299997.0
2006-03-16 19:33:00,90.698,90.739,90.687,90.723,686499999.0
2006-03-16 19:34:00,90.74,90.747,90.714,90.724,1161200000.0
2006-03-16 19:35:00,90.725,90.744,90.705,90.729,910699991.0
2006-03-16 19:36:00,90.723,90.723,90.683,90.701,652399998.0
2006-03-16 19:37:00,90.711,90.726,90.697,90.715,205099998.0
2006-03-16 19:38:00,90.694,90.718,90.675,90.687,899199999.0
2006-03-16 19:39:00,90.687,90.712,90.67,90.687,773100000.0
2006-03-16 19:40:00,90.712,90.72,90.691,90.692,662699991.0
2006-03-16 19:41:00,90.703,90.733,90.699,90.723,1135399996.0
2006-03-16 19:42:00,90.722,90.725,90.701,90.701,1078899996.0
2006-03-16 19:43:00,90.695,90.7,90.674,90.687,307499997.0
2006-03-16 19:44:00,90.68,90.714,90.68,90.708,940199997.0
2006-03-16 19:45:00,90.702,90.711,90.683,90.698,307300003.0
2006-03-16 19:46:00,90.698,90.739,90.698,90.715,617499997.0
2006-03-16 19:47:00,90.696,90.716,90.683,90.711,250799997.0
2006-03-16 19:48:00,90.69,90.711,90.683,90.71,1145999995.0
2006-03-16 19:49:00,90.701,90.735,90.696,90.729,708900005.0
2006-03-16 19:50:00,90.728,90.736,90.695,90.713,611000001.0
2006-03-16 19:51:00,90.686,90.713,90.679,90.695,543599995.0
2006-03-16 19:52:00,90.691,90.704,90.67,90.67,349999998.0
2006-03-16 19:53:00,90.684,90.687,90.656,90.656,628599997.0
2006-03-16 19:54:00,90.659,90.682,90.65,90.68,841099993.0
2006-03-16 19:55:00,90.672,90.702,90.672,90.687,289899996.0
2006-03-16 19:56:00,90.685,90.709,90.681,90.693,494199999.0
2006-03-16 19:57:00,90.675,90.698,90.67,90.685,657599992.0
2006-03-16 19:58:00,90.655,90.677,90.638,90.655,1084100003.0
2006-03-16 19:59:00,90.648,90.673,90.645,90.671,972500005.0
2006-03-16 20:00:00,90.67,90.711,90.668,90.704,554000004.0
2006-03-16 20:01:00,90.693,90.711,90.671,90.685,593599998.0
2006-03-16 20:02:00,90.668,90.693,90.662,90.685,598099993.0
2006-03-16 20:03:00,90.692,90.71,90.66,90.706,550099995.0
2006-03-16 20:04:00,90.699,90.72,90.69,90.719,534999999.0
2006-03-16 20:05:00,90.709,90.725,90.698,90.71,418499997.0
2006-03-16 20:06:00,90.688,90.715,90.668,90.689,653499997.0
2006-03-16 20:07:00,90.692,90.734,90.683,90.725,481899997.0
2006-03-16 20:08:00,90.728,90.728,90.692,90.714,719300003.0
2006-03-16 20:09:00,90.71,90.738,90.709,90.726,416999999.0
2006-03-16 20:10:00,90.713,90.728,90.697,90.71,648100002.0
2006-03-16 20:11:00,90.689,90.717,90.674,90.7,1656599997.0
2006-03-16 20:12:00,90.69,90.713,90.67,90.683,1726499994.0
2006-03-16 20:13:00,90.69,90.703,90.67,90.695,797300000.0
2006-03-16 20:14:00,90.693,90.703,90.661,90.683,684500000.0
2006-03-16 20:15:00,90.7,90.711,90.676,90.69,1046900000.0
2006-03-16 20:16:00,90.71,90.714,90.679,90.68,1270599992.0
2006-03-16 20:17:00,90.699,90.711,90.684,90.684,448699997.0
2006-03-16 20:18:00,90.695,90.695,90.668,90.67,249600001.0
2006-03-16 20:19:00,90.67,90.698,90.663,90.698,1380000004.0
2006-03-16 20:20:00,90.695,90.708,90.666,90.669,1706299995.0
2006-03-16 20:21:00,90.684,90.694,90.664,90.664,478499998.0
2006-03-16 20:22:00,90.654,90.689,90.654,90.678,834499990.0
2006-03-16 20:23:00,90.683,90.695,90.666,90.666,790299998.0
2006-03-16 20:24:00,90.655,90.671,90.641,90.668,352699998.0
2006-03-16 20:25:00,90.662,90.699,90.654,90.671,980399985.0
2006-03-16 20:26:00,90.659,90.681,90.652,90.675,390399994.0
2006-03-16 20:27:00,90.671,90.686,90.656,90.669,1126499991.0
2006-03-16 20:28:00,90.6,90.6,90.58,90.6,2118899987.0
2006-03-16 20:29:00,90.667,90.677,90.64,90.656,2118899987.0
2006-03-16 20:30:00,90.59,90.61,90.59,90.61,1775800001.0
2006-03-16 20:31:00,90.669,90.669,90.64,90.651,1775800001.0
2006-03-16 20:32:00,90.61,90.61,90.6,90.61,590400000.0
2006-03-16 20:33:00,90.642,90.659,90.618,90.659,590400000.0
2006-03-16 20:34:00,90.65,90.655,90.638,90.641,63100000.0
2006-03-16 20:35:00,90.658,90.666,90.639,90.639,666000000.0
2006-03-16 20:36:00,90.654,90.677,90.653,90.671,604000001.0
2006-03-16 20:37:00,90.645,90.663,90.629,90.653,577000008.0
2006-03-16 20:38:00,90.629,90.649,90.617,90.636,1307099986.0
2006-03-16 20:39:00,90.635,90.65,90.619,90.632,1329499998.0
2006-03-16 20:40:00,90.649,90.687,90.649,90.669,1664400002.0
2006-03-16 20:41:00,90.662,90.67,90.642,90.653,894599997.0
2006-03-16 20:42:00,90.665,90.691,90.659,90.666,956700000.0
2006-03-16 20:43:00,90.683,90.706,90.675,90.695,599199996.0
2006-03-16 20:44:00,90.703,90.71,90.684,90.686,895199995.0
2006-03-16 20:45:00,90.692,90.7,90.67,90.69,1082600003.0
2006-03-16 20:46:00,90.697,90.702,90.674,90.674,711399998.0
2006-03-16 20:47:00,90.686,90.702,90.663,90.664,1163699989.0
2006-03-16 20:48:00,90.677,90.696,90.662,90.665,853999996.0
2006-03-16 20:49:00,90.678,90.678,90.65,90.657,739500000.0
2006-03-16 20:50:00,90.67,90.67,90.63,90.637,1020399999.0
2006-03-16 20:51:00,90.665,90.681,90.654,90.656,673900005.0
2006-03-16 20:52:00,90.65,90.675,90.644,90.675,593699992.0
2006-03-16 20:53:00,90.659,90.674,90.627,90.653,1506199992.0
2006-03-16 20:54:00,90.643,90.672,90.643,90.668,351299996.0
2006-03-16 20:55:00,90.67,90.673,90.639,90.661,1151500001.0
2006-03-16 20:56:00,90.655,90.67,90.634,90.65,830299994.0
2006-03-16 20:57:00,90.656,90.672,90.644,90.653,1454500001.0
2006-03-16 20:58:00,90.63,90.64,90.62,90.62,1965499994.0
2006-03-16 20:59:00,90.652,90.662,90.604,90.632,1965499994.0
2006-03-16 21:00:00,90.631,90.655,90.625,90.645,1935399997.0
2006-03-16 21:01:00,90.65,90.66,90.64,90.66,786100001.0
2006-03-16 21:02:00,90.613,90.636,90.593,90.619,786100001.0
2006-03-16 21:03:00,90.61,90.629,90.602,90.629,591800001.0
2006-03-16 21:04:00,90.636,90.65,90.614,90.63,527800003.0
2006-03-16 21:05:00,90.65,90.661,90.631,90.648,322400004.0
2006-03-16 21:06:00,90.655,90.665,90.636,90.648,435699998.0
2006-03-16 21:07:00,90.655,90.662,90.636,90.648,695199995.0
2006-03-16 21:08:00,90.641,90.67,90.634,90.66,626100001.0
2006-03-16 21:09:00,90.662,90.665,90.636,90.636,349899996.0
2006-03-16 21:10:00,90.641,90.659,90.634,90.648,418699997.0
2006-03-16 21:11:00,90.648,90.668,90.636,90.636,413800001.0
2006-03-16 21:12:00,90.643,90.662,90.626,90.661,549100004.0
2006-03-16 21:13:00,90.656,90.671,90.644,90.663,900099997.0
2006-03-16 21:14:00,90.653,90.669,90.64,90.655,1132599996.0
2006-03-16 21:15:00,90.661,90.669,90.643,90.643,1031799993.0
2006-03-16 21:16:00,90.649,90.676,90.649,90.663,650999999.0
2006-03-16 21:17:00,90.666,90.666,90.628,90.632,1239700001.0
2006-03-16 21:18:00,90.63,90.654,90.62,90.638,679999992.0
2006-03-16 21:19:00,90.633,90.648,90.617,90.637,805699994.0
2006-03-16 21:20:00,90.631,90.64,90.603,90.625,1631499996.0
2006-03-16 21:21:00,90.624,90.647,90.613,90.628,1727599987.0
2006-03-16 21:22:00,90.623,90.628,90.592,90.602,1588999992.0
2006-03-16 21:23:00,90.62,90.632,90.587,90.619,937700005.0
2006-03-16 21:24:00,90.628,90.632,90.607,90.618,801499997.0
2006-03-16 21:25:00,90.607,90.627,90.603,90.616,1364999997.0
2006-03-16 21:26:00,90.598,90.614,90.59,90.605,571299991.0
2006-03-16 21:27:00,90.582,90.602,90.577,90.595,360199996.0
2006-03-16 21:28:00,90.596,90.596,90.566,90.578,375200002.0
2006-03-16 21:29:00,90.584,90.594,90.557,90.572,929899999.0
2006-03-16 21:30:00,90.573,90.597,90.566,90.579,343799996.0
2006-03-16 21:31:00,90.593,90.6,90.573,90.584,307700004.0
2006-03-16 21:32:00,90.592,90.603,90.58,90.599,1257299994.0
2006-03-16 21:33:00,90.576,90.593,90.569,90.569,134100002.0
2006-03-16 21:34:00,90.582,90.594,90.555,90.555,523799996.0
2006-03-16 21:35:00,90.569,90.582,90.554,90.575,560100000.0
2006-03-16 21:36:00,90.552,90.582,90.552,90.582,95600000.0
2006-03-16 21:37:00,90.561,90.592,90.561,90.583,309699997.0
2006-03-16 21:38:00,90.577,90.585,90.563,90.567,524899991.0
2006-03-16 21:39:00,90.572,90.602,90.565,90.602,271399994.0
2006-03-16 21:40:00,90.603,90.611,90.579,90.588,274300002.0
2006-03-16 21:41:00,90.593,90.614,90.589,90.609,464500002.0
2006-03-16 21:42:00,90.61,90.628,90.597,90.618,737500002.0
2006-03-16 21:43:00,90.632,90.64,90.613,90.619,617899999.0
2006-03-16 21:44:00,90.625,90.657,90.618,90.65,1371899991.0
2006-03-16 21:45:00,90.648,90.662,90.629,90.634,906500006.0
2006-03-16 21:46:00,90.64,90.657,90.627,90.627,514999997.0
2006-03-16 21:47:00,90.654,90.655,90.625,90.625,776299999.0
2006-03-16 21:48:00,90.632,90.649,90.622,90.637,335300000.0
2006-03-16 21:49:00,90.631,90.645,90.618,90.633,559899993.0
2006-03-16 21:50:00,90.634,90.646,90.616,90.64,226699999.0
2006-03-16 21:51:00,90.622,90.636,90.606,90.623,305999998.0
2006-03-16 21:52:00,90.601,90.631,90.597,90.616,608899998.0
2006-03-16 21:53:00,90.624,90.635,90.608,90.608,253999998.0
2006-03-16 21:54:00,90.606,90.62,90.596,90.62,210700000.0
2006-03-16 21:55:00,90.61,90.628,90.604,90.604,291799997.0
2006-03-16 21:56:00,90.622,90.629,90.61,90.623,690099993.0
2006-03-16 21:57:00,90.622,90.623,90.604,90.604,208500000.0
2006-03-16 21:58:00,90.622,90.624,90.607,90.616,197800001.0
2006-03-16 21:59:00,90.626,90.638,90.603,90.614,697700004.0
2006-03-16 22:00:00,90.629,90.644,90.601,90.615,796600000.0
2006-03-16 22:01:00,90.615,90.646,90.609,90.646,950400001.0
2006-03-16 22:02:00,90.643,90.651,90.628,90.63,1244999999.0
2006-03-16 22:03:00,90.621,90.642,90.617,90.629,373599998.0
2006-03-16 22:04:00,90.631,90.643,90.614,90.629,780099990.0
2006-03-16 22:05:00,90.607,90.63,90.599,90.625,274599998.0
2006-03-16 22:06:00,90.627,90.632,90.604,90.61,422600001.0
2006-03-16 22:07:00,90.603,90.622,90.603,90.617,109900000.0
2006-03-16 22:08:00,90.625,90.63,90.596,90.596,102000000.0
2006-03-16 22:09:00,90.617,90.622,90.593,90.593,346799995.0
2006-03-16 22:10:00,90.617,90.627,90.584,90.584,251699995.0
2006-03-16 22:11:00,90.6,90.626,90.594,90.615,339100005.0
2006-03-16 22:12:00,90.613,90.618,90.579,90.597,372399998.0
2006-03-16 22:13:00,90.593,90.613,90.576,90.607,414999997.0
2006-03-16 22:14:00,90.601,90.605,90.582,90.584,216699999.0
2006-03-16 22:15:00,90.597,90.613,90.582,90.582,545599999.0
2006-03-16 22:16:00,90.581,90.606,90.579,90.598,484999996.0
2006-03-16 22:17:00,90.607,90.613,90.587,90.594,242300004.0
2006-03-16 22:18:00,90.583,90.601,90.579,90.6,301099996.0
2006-03-16 22:19:00,90.613,90.622,90.59,90.59,204099999.0
2006-03-16 22:20:00,90.62,90.63,90.605,90.617,267500001.0
2006-03-16 22:21:00,90.601,90.618,90.585,90.597,172200002.0
2006-03-16 22:22:00,90.618,90.618,90.592,90.593,419399999.0
2006-03-16 22:23:00,90.591,90.61,90.583,90.597,198299997.0
2006-03-16 22:24:00,90.6,90.609,90.586,90.591,257400002.0
2006-03-16 22:25:00,90.589,90.607,90.587,90.602,479099998.0
2006-03-16 22:26:00,90.586,90.606,90.579,90.595,250300001.0
2006-03-16 22:27:00,90.593,90.607,90.583,90.596,817100000.0
2006-03-16 22:28:00,90.597,90.613,90.581,90.584,335099997.0
2006-03-16 22:29:00,90.594,90.616,90.57,90.596,261700001.0
2006-03-16 22:30:00,90.605,90.61,90.582,90.593,492100001.0
2006-03-16 22:31:00,90.592,90.592,90.566,90.566,192800001.0
2006-03-16 22:32:00,90.555,90.591,90.555,90.582,250100000.0
2006-03-16 22:33:00,90.581,90.618,90.581,90.612,552799995.0
2006-03-16 22:34:00,90.597,90.623,90.591,90.606,496899996.0
2006-03-16 22:35:00,90.603,90.621,90.597,90.609,215499999.0
2006-03-16 22:36:00,90.615,90.621,90.585,90.603,557899998.0
2006-03-16 22:37:00,90.619,90.651,90.619,90.651,146999999.0
2006-03-16 22:38:00,90.655,90.655,90.636,90.636,289999998.0
2006-03-16 22:39:00,90.637,90.654,90.626,90.647,206300000.0
2006-03-16 22:40:00,90.633,90.654,90.633,90.652,382100003.0
2006-03-16 22:41:00,90.633,90.652,90.628,90.652,267199999.0
2006-03-16 22:42:00,90.65,90.663,90.626,90.642,211000003.0
2006-03-16 22:43:00,90.636,90.666,90.631,90.655,760199997.0
2006-03-16 22:44:00,90.637,90.654,90.627,90.648,454399997.0
2006-03-16 22:45:00,90.656,90.663,90.627,90.638,373199997.0
2006-03-16 22:46:00,90.654,90.658,90.626,90.632,430699996.0
2006-03-16 22:47:00,90.643,90.655,90.623,90.627,306999996.0
2006-03-16 22:48:00,90.622,90.645,90.605,90.627,485999995.0
2006-03-16 22:49:00,90.613,90.649,90.613,90.647,549600002.0
2006-03-16 22:50:00,90.645,90.66,90.63,90.65,250499999.0
2006-03-16 22:51:00,90.65,90.657,90.629,90.653,659499998.0
2006-03-16 22:52:00,90.645,90.658,90.635,90.647,186599998.0
2006-03-16 22:53:00,90.642,90.659,90.611,90.642,517200001.0
2006-03-16 22:54:00,90.622,90.647,90.62,90.637,222199999.0
2006-03-16 22:55:00,90.615,90.632,90.602,90.622,486799997.0
2006-03-16 22:56:00,90.612,90.621,90.591,90.591,212499997.0
2006-03-16 22:57:00,90.611,90.611,90.572,90.584,310300002.0
2006-03-16 22:58:00,90.57,90.607,90.57,90.597,67000000.0
2006-03-16 22:59:00,90.583,90.605,90.538,90.585,308200002.0
2006-03-16 23:00:00,90.615,90.622,90.598,90.615,188700000.0
2006-03-16 23:01:00,90.612,90.612,90.581,90.581,178000001.0
2006-03-16 23:02:00,90.607,90.615,90.593,90.6,151699999.0
2006-03-16 23:03:00,90.602,90.615,90.588,90.61,343200002.0
2006-03-16 23:04:00,90.599,90.606,90.577,90.583,30299999.0
2006-03-16 23:05:00,90.611,90.613,90.591,90.594,113599998.0
2006-03-16 23:06:00,90.579,90.605,90.579,90.605,52599999.0
2006-03-16 23:07:00,90.575,90.595,90.57,90.591,202299999.0
2006-03-16 23:08:00,90.567,90.585,90.561,90.583,388599998.0
2006-03-16 23:09:00,90.57,90.585,90.563,90.585,157200001.0
2006-03-16 23:10:00,90.588,90.592,90.574,90.576,69400002.0
2006-03-16 23:11:00,90.573,90.591,90.556,90.589,209299998.0
2006-03-16 23:12:00,90.594,90.596,90.576,90.584,215200000.0
2006-03-16 23:13:00,90.579,90.579,90.548,90.55,157100000.0
2006-03-16 23:14:00,90.576,90.576,90.55,90.556,287799995.0
2006-03-16 23:15:00,90.556,90.573,90.548,90.556,168300001.0
2006-03-16 23:16:00,90.536,90.568,90.536,90.56,176099999.0
2006-03-16 23:17:00,90.535,90.572,90.535,90.569,256399999.0
2006-03-16 23:18:00,90.569,90.584,90.565,90.578,161399998.0
2006-03-16 23:19:00,90.555,90.583,90.555,90.575,167700002.0
2006-03-16 23:20:00,90.579,90.595,90.565,90.582,232099997.0
2006-03-16 23:21:00,90.592,90.598,90.575,90.586,236099998.0
2006-03-16 23:22:00,90.592,90.605,90.576,90.576,274299997.0
2006-03-16 23:23:00,90.587,90.601,90.569,90.584,161199999.0
2006-03-16 23:24:00,90.578,90.598,90.573,90.573,314600001.0
2006-03-16 23:25:00,90.583,90.594,90.577,90.591,61099998.0
2006-03-16 23:26:00,90.595,90.605,90.581,90.597,243999998.0
2006-03-16 23:27:00,90.594,90.594,90.576,90.591,92100001.0
2006-03-16 23:28:00,90.599,90.599,90.579,90.58,114600000.0
2006-03-16 23:29:00,90.583,90.597,90.562,90.583,342899994.0
2006-03-16 23:30:00,90.592,90.595,90.566,90.567,140700000.0
2006-03-16 23:31:00,90.569,90.569,90.548,90.557,204500001.0
2006-03-16 23:32:00,90.567,90.576,90.546,90.555,187099998.0
2006-03-16 23:33:00,90.572,90.585,90.554,90.569,194799999.0
2006-03-16 23:34:00,90.581,90.585,90.554,90.558,398799998.0
2006-03-16 23:35:00,90.575,90.594,90.557,90.57,242799999.0
2006-03-16 23:36:00,90.571,90.583,90.562,90.577,209200000.0
2006-03-16 23:37:00,90.57,90.578,90.559,90.578,225799997.0
2006-03-16 23:38:00,90.572,90.572,90.539,90.547,322599999.0
2006-03-16 23:39:00,90.567,90.575,90.55,90.565,175899996.0
2006-03-16 23:40:00,90.565,90.579,90.543,90.551,231199996.0
2006-03-16 23:41:00,90.55,90.575,90.55,90.575,197499996.0
2006-03-16 23:42:00,90.549,90.57,90.54,90.56,255299996.0
2006-03-16 23:43:00,90.549,90.568,90.547,90.568,221799998.0
2006-03-16 23:44:00,90.535,90.565,90.533,90.555,214399998.0
2006-03-16 23:45:00,90.535,90.556,90.531,90.549,308799997.0
2006-03-16 23:46:00,90.535,90.553,90.529,90.545,226299998.0
2006-03-16 23:47:00,90.542,90.548,90.525,90.533,94800002.0
2006-03-16 23:48:00,90.534,90.556,90.534,90.553,177499997.0
2006-03-16 23:49:00,90.532,90.557,90.53,90.548,177299998.0
2006-03-16 23:50:00,90.518,90.548,90.517,90.548,206499998.0
2006-03-16 23:51:00,90.546,90.549,90.522,90.526,103700000.0
2006-03-16 23:52:00,90.537,90.548,90.525,90.528,167800002.0
2006-03-16 23:53:00,90.513,90.527,90.508,90.508,152400000.0
2006-03-16 23:54:00,90.531,90.537,90.513,90.523,141699999.0
2006-03-16 23:55:00,90.509,90.534,90.509,90.533,172799999.0
2006-03-16 23:56:00,90.531,90.543,90.518,90.533,204499997.0
2006-03-16 23:57:00,90.528,90.546,90.515,90.531,94499999.0
2006-03-16 23:58:00,90.543,90.545,90.525,90.532,116000000.0
2006-03-16 23:59:00,90.53,90.545,90.53,90.545,77699999.0
2006-03-17 00:00:00,90.531,90.55,90.524,90.526,295400002.0
2006-03-17 00:01:00,90.488,90.534,90.488,90.518,211599997.0
2006-03-17 00:02:00,90.516,90.551,90.505,90.53,329100003.0
2006-03-17 00:03:00,90.528,90.553,90.519,90.545,174499999.0
2006-03-17 00:04:00,90.523,90.552,90.51,90.521,348900008.0
2006-03-17 00:05:00,90.523,90.555,90.523,90.55,285900001.0
2006-03-17 00:06:00,90.549,90.552,90.517,90.523,193500002.0
2006-03-17 00:07:00,90.51,90.553,90.506,90.526,204099999.0
2006-03-17 00:08:00,90.522,90.562,90.493,90.505,330100000.0
2006-03-17 00:09:00,90.517,90.568,90.511,90.534,235299995.0
2006-03-17 00:10:00,90.546,90.567,90.536,90.538,245400000.0
2006-03-17 00:11:00,90.533,90.555,90.496,90.509,224599999.0
2006-03-17 00:12:00,90.549,90.57,90.507,90.522,262200001.0
2006-03-17 00:13:00,90.537,90.537,90.504,90.504,241200002.0
2006-03-17 00:14:00,90.515,90.565,90.496,90.558,286099994.0
2006-03-17 00:15:00,90.527,90.557,90.522,90.538,264900000.0
2006-03-17 00:16:00,90.535,90.555,90.518,90.526,228600002.0
2006-03-17 00:17:00,90.577,90.577,90.522,90.542,202400000.0
2006-03-17 00:18:00,90.539,90.548,90.509,90.543,312700006.0
2006-03-17 00:19:00,90.563,90.584,90.525,90.529,139399997.0
2006-03-17 00:20:00,90.546,90.563,90.519,90.535,112900001.0
2006-03-17 00:21:00,90.539,90.583,90.535,90.564,223600004.0
2006-03-17 00:22:00,90.555,90.58,90.549,90.549,244200005.0
2006-03-17 00:23:00,90.577,90.58,90.547,90.547,287500001.0
2006-03-17 00:24:00,90.568,90.585,90.531,90.535,168000001.0
2006-03-17 00:25:00,90.587,90.587,90.546,90.584,255700000.0
2006-03-17 00:26:00,90.556,90.593,90.539,90.566,84499999.0
2006-03-17 00:27:00,90.603,90.603,90.581,90.581,225499996.0
2006-03-17 00:28:00,90.576,90.593,90.574,90.577,166400000.0
2006-03-17 00:29:00,90.585,90.602,90.57,90.602,288400002.0
2006-03-17 00:30:00,90.583,90.599,90.577,90.588,77299999.0
2006-03-17 00:31:00,90.577,90.587,90.564,90.574,42100000.0
2006-03-17 00:32:00,90.582,90.582,90.553,90.556,187800000.0
2006-03-17 00:33:00,90.563,90.577,90.55,90.572,208400002.0
2006-03-17 00:34:00,90.55,90.592,90.538,90.561,154000001.0
2006-03-17 00:35:00,90.554,90.582,90.554,90.576,135099998.0
2006-03-17 00:36:00,90.555,90.571,90.537,90.554,162099998.0
2006-03-17 00:37:00,90.547,90.564,90.539,90.557,128500000.0
2006-03-17 00:38:00,90.531,90.56,90.53,90.549,265699999.0
2006-03-17 00:39:00,90.534,90.556,90.53,90.546,220300001.0
2006-03-17 00:40:00,90.552,90.558,90.536,90.539,288400002.0
2006-03-17 00:41:00,90.558,90.584,90.545,90.57,135500000.0
2006-03-17 00:42:00,90.59,90.603,90.576,90.591,207000002.0
2006-03-17 00:43:00,90.579,90.604,90.579,90.604,38799999.0
2006-03-17 00:44:00,90.597,90.604,90.567,90.567,189799999.0
2006-03-17 00:45:00,90.566,90.591,90.558,90.591,217200000.0
2006-03-17 00:46:00,90.595,90.612,90.577,90.602,170200001.0
2006-03-17 00:47:00,90.595,90.616,90.583,90.607,273199999.0
2006-03-17 00:48:00,90.609,90.627,90.6,90.618,275000000.0
2006-03-17 00:49:00,90.621,90.625,90.59,90.602,230800003.0
2006-03-17 00:50:00,90.606,90.628,90.606,90.622,180799999.0
2006-03-17 00:51:00,90.595,90.622,90.59,90.622,214900000.0
2006-03-17 00:52:00,90.607,90.62,90.593,90.615,257999994.0
2006-03-17 00:53:00,90.62,90.62,90.6,90.608,164799998.0
2006-03-17 00:54:00,90.616,90.616,90.582,90.585,212299997.0
2006-03-17 00:55:00,90.591,90.622,90.591,90.622,329599998.0
2006-03-17 00:56:00,90.593,90.62,90.593,90.617,228899998.0
2006-03-17 00:57:00,90.606,90.618,90.593,90.612,282699998.0
2006-03-17 00:58:00,90.592,90.605,90.568,90.584,140000001.0
2006-03-17 00:59:00,90.59,90.59,90.567,90.578,185600000.0
2006-03-17 01:00:00,90.561,90.595,90.561,90.585,343999995.0
2006-03-17 01:01:00,90.6,90.615,90.591,90.599,65999998.0
2006-03-17 01:02:00,90.633,90.637,90.608,90.622,205300002.0
2006-03-17 01:03:00,90.618,90.625,90.598,90.611,193400005.0
2006-03-17 01:04:00,90.606,90.624,90.6,90.614,159999998.0
2006-03-17 01:05:00,90.622,90.63,90.597,90.597,169999999.0
2006-03-17 01:06:00,90.596,90.623,90.593,90.616,198700001.0
2006-03-17 01:07:00,90.62,90.633,90.597,90.597,213399996.0
2006-03-17 01:08:00,90.617,90.634,90.615,90.632,141500003.0
2006-03-17 01:09:00,90.623,90.64,90.603,90.625,220199999.0
2006-03-17 01:10:00,90.638,90.638,90.617,90.617,146000003.0
2006-03-17 01:11:00,90.633,90.646,90.615,90.634,264100000.0
2006-03-17 01:12:00,90.604,90.624,90.592,90.609,470600002.0
2006-03-17 01:13:00,90.602,90.61,90.577,90.597,280200004.0
2006-03-17 01:14:00,90.603,90.614,90.581,90.589,180900001.0
2006-03-17 01:15:00,90.608,90.608,90.585,90.585,82300002.0
2006-03-17 01:16:00,90.604,90.633,90.599,90.608,187099999.0
2006-03-17 01:17:00,90.62,90.632,90.601,90.615,93799999.0
2006-03-17 01:18:00,90.634,90.646,90.618,90.63,179500004.0
2006-03-17 01:19:00,90.627,90.636,90.614,90.614,147599999.0
2006-03-17 01:20:00,90.617,90.628,90.599,90.601,276099998.0
2006-03-17 01:21:00,90.62,90.628,90.595,90.602,241200000.0
2006-03-17 01:22:00,90.622,90.635,90.604,90.62,148099997.0
2006-03-17 01:23:00,90.604,90.628,90.592,90.628,190499999.0
2006-03-17 01:24:00,90.609,90.625,90.6,90.62,274300005.0
2006-03-17 01:25:00,90.615,90.63,90.6,90.615,165600000.0
2006-03-17 01:26:00,90.624,90.626,90.598,90.607,253400000.0
2006-03-17 01:27:00,90.625,90.63,90.609,90.619,171300001.0
2006-03-17 01:28:00,90.628,90.635,90.609,90.619,255300002.0
2006-03-17 01:29:00,90.602,90.638,90.602,90.629,213700001.0
2006-03-17 01:30:00,90.633,90.641,90.615,90.628,186800002.0
2006-03-17 01:31:00,90.627,90.635,90.614,90.622,272100000.0
2006-03-17 01:32:00,90.613,90.634,90.613,90.632,155799997.0
2006-03-17 01:33:00,90.61,90.625,90.61,90.625,58700001.0
2006-03-17 01:34:00,90.623,90.626,90.603,90.606,317899998.0
2006-03-17 01:35:00,90.625,90.625,90.606,90.612,224199996.0
2006-03-17 01:36:00,90.603,90.617,90.583,90.601,99099999.0
2006-03-17 01:37:00,90.608,90.608,90.58,90.592,256300003.0
2006-03-17 01:38:00,90.601,90.61,90.584,90.61,239499998.0
2006-03-17 01:39:00,90.595,90.627,90.595,90.627,208799999.0
2006-03-17 01:40:00,90.61,90.628,90.607,90.624,210399997.0
2006-03-17 01:41:00,90.623,90.635,90.607,90.619,248599996.0
2006-03-17 01:42:00,90.607,90.625,90.595,90.618,68200002.0
2006-03-17 01:43:00,90.627,90.634,90.613,90.613,178499999.0
2006-03-17 01:44:00,90.61,90.63,90.61,90.63,180900001.0
2006-03-17 01:45:00,90.614,90.627,90.598,90.617,109400000.0
2006-03-17 01:46:00,90.614,90.635,90.608,90.63,102100000.0
2006-03-17 01:47:00,90.627,90.634,90.614,90.616,136400000.0
2006-03-17 01:48:00,90.615,90.632,90.595,90.632,354799995.0
2006-03-17 01:49:00,90.614,90.633,90.612,90.633,252299999.0
2006-03-17 01:50:00,90.608,90.645,90.608,90.635,205800000.0
2006-03-17 01:51:00,90.64,90.64,90.614,90.635,170700005.0
2006-03-17 01:52:00,90.635,90.64,90.62,90.62,238300002.0
2006-03-17 01:53:00,90.617,90.637,90.604,90.622,220999997.0
2006-03-17 01:54:00,90.614,90.635,90.603,90.625,220099997.0
2006-03-17 01:55:00,90.633,90.633,90.609,90.609,222899997.0
2006-03-17 01:56:00,90.62,90.633,90.602,90.615,175800000.0
2006-03-17 01:57:00,90.637,90.644,90.619,90.623,328199995.0
2006-03-17 01:58:00,90.63,90.647,90.626,90.643,302499998.0
2006-03-17 01:59:00,90.64,90.64,90.618,90.628,327300005.0
2006-03-17 02:00:00,90.633,90.633,90.616,90.617,137700000.0
2006-03-17 02:01:00,90.64,90.64,90.608,90.616,298500003.0
2006-03-17 02:02:00,90.64,90.656,90.621,90.641,114900002.0
2006-03-17 02:03:00,90.641,90.675,90.637,90.654,243699999.0
2006-03-17 02:04:00,90.646,90.674,90.646,90.647,165700001.0
2006-03-17 02:05:00,90.662,90.668,90.645,90.656,168000002.0
2006-03-17 02:06:00,90.661,90.661,90.638,90.638,220000006.0
2006-03-17 02:07:00,90.653,90.653,90.626,90.632,217699999.0
2006-03-17 02:08:00,90.636,90.657,90.636,90.642,270899996.0
2006-03-17 02:09:00,90.635,90.644,90.619,90.621,249800003.0
2006-03-17 02:10:00,90.635,90.643,90.617,90.64,387900005.0
2006-03-17 02:11:00,90.627,90.627,90.597,90.601,186999999.0
2006-03-17 02:12:00,90.63,90.643,90.617,90.622,215200003.0
2006-03-17 02:13:00,90.635,90.635,90.599,90.617,179200000.0
2006-03-17 02:14:00,90.616,90.628,90.605,90.619,151299999.0
2006-03-17 02:15:00,90.604,90.632,90.604,90.618,281699998.0
2006-03-17 02:16:00,90.591,90.622,90.591,90.62,210099997.0
2006-03-17 02:17:00,90.63,90.63,90.602,90.602,40000000.0
2006-03-17 02:18:00,90.605,90.624,90.597,90.616,166500000.0
2006-03-17 02:19:00,90.594,90.619,90.592,90.619,124899998.0
2006-03-17 02:20:00,90.612,90.643,90.612,90.641,139399997.0
2006-03-17 02:21:00,90.638,90.642,90.622,90.622,153000000.0
2006-03-17 02:22:00,90.628,90.652,90.626,90.651,174400002.0
2006-03-17 02:23:00,90.653,90.66,90.629,90.639,247900002.0
2006-03-17 02:24:00,90.63,90.649,90.611,90.626,335500002.0
2006-03-17 02:25:00,90.622,90.64,90.611,90.635,265899999.0
2006-03-17 02:26:00,90.643,90.643,90.614,90.635,218300000.0
2006-03-17 02:27:00,90.632,90.642,90.61,90.625,277300002.0
2006-03-17 02:28:00,90.636,90.636,90.602,90.632,142900001.0
2006-03-17 02:29:00,90.618,90.638,90.614,90.638,287299998.0
2006-03-17 02:30:00,90.618,90.649,90.618,90.635,188999998.0
2006-03-17 02:31:00,90.624,90.637,90.611,90.625,312099996.0
2006-03-17 02:32:00,90.624,90.646,90.609,90.646,208399998.0
2006-03-17 02:33:00,90.624,90.642,90.624,90.625,100700000.0
2006-03-17 02:34:00,90.597,90.634,90.597,90.632,223199995.0
2006-03-17 02:35:00,90.613,90.649,90.613,90.637,349899996.0
2006-03-17 02:36:00,90.623,90.645,90.623,90.641,294800001.0
2006-03-17 02:37:00,90.634,90.651,90.627,90.635,150000000.0
2006-03-17 02:38:00,90.623,90.63,90.598,90.614,238899999.0
2006-03-17 02:39:00,90.608,90.608,90.591,90.592,79600001.0
2006-03-17 02:40:00,90.583,90.587,90.558,90.574,204999998.0
2006-03-17 02:41:00,90.591,90.597,90.571,90.576,306699998.0
2006-03-17 02:42:00,90.576,90.583,90.543,90.543,395399998.0
2006-03-17 02:43:00,90.539,90.548,90.52,90.536,140199997.0
2006-03-17 02:44:00,90.533,90.564,90.533,90.545,257100000.0
2006-03-17 02:45:00,90.52,90.551,90.52,90.551,93100000.0
2006-03-17 02:46:00,90.549,90.568,90.542,90.56,246299999.0
2006-03-17 02:47:00,90.561,90.573,90.536,90.549,145199997.0
2006-03-17 02:48:00,90.562,90.563,90.536,90.544,263000002.0
2006-03-17 02:49:00,90.55,90.567,90.537,90.554,177899999.0
2006-03-17 02:50:00,90.543,90.543,90.488,90.488,131200000.0
2006-03-17 02:51:00,90.499,90.536,90.499,90.531,207500001.0
2006-03-17 02:52:00,90.534,90.538,90.502,90.502,299999992.0
2006-03-17 02:53:00,90.486,90.525,90.486,90.525,215300000.0
2006-03-17 02:54:00,90.505,90.522,90.498,90.507,202299997.0
2006-03-17 02:55:00,90.47,90.516,90.459,90.481,163000002.0
2006-03-17 02:56:00,90.464,90.483,90.454,90.465,331600000.0
2006-03-17 02:57:00,90.453,90.478,90.444,90.455,281299998.0
2006-03-17 02:58:00,90.45,90.45,90.419,90.433,223199997.0
2006-03-17 02:59:00,90.433,90.468,90.426,90.435,355799999.0
2006-03-17 03:00:00,90.448,90.458,90.436,90.444,328800001.0
2006-03-17 03:01:00,90.456,90.457,90.433,90.437,302499998.0
2006-03-17 03:02:00,90.434,90.457,90.434,90.448,257300005.0
2006-03-17 03:03:00,90.45,90.457,90.429,90.444,100800002.0
2006-03-17 03:04:00,90.459,90.471,90.445,90.47,171999997.0
2006-03-17 03:05:00,90.472,90.474,90.452,90.452,221899997.0
2006-03-17 03:06:00,90.463,90.49,90.463,90.47,174099998.0
2006-03-17 03:07:00,90.495,90.513,90.488,90.498,292899999.0
2006-03-17 03:08:00,90.486,90.498,90.47,90.485,412799999.0
2006-03-17 03:09:00,90.488,90.5,90.474,90.481,279299997.0
2006-03-17 03:10:00,90.485,90.495,90.469,90.476,276099999.0
2006-03-17 03:11:00,90.472,90.487,90.456,90.476,118100000.0
2006-03-17 03:12:00,90.475,90.492,90.462,90.467,171300003.0
2006-03-17 03:13:00,90.459,90.474,90.453,90.473,395899997.0
2006-03-17 03:14:00,90.474,90.487,90.458,90.482,170199999.0
2006-03-17 03:15:00,90.467,90.483,90.463,90.483,34500000.0
2006-03-17 03:16:00,90.478,90.503,90.468,90.468,292300000.0
2006-03-17 03:17:00,90.474,90.49,90.47,90.484,235000003.0
2006-03-17 03:18:00,90.486,90.489,90.468,90.468,11900000.0
2006-03-17 03:19:00,90.508,90.51,90.486,90.49,223900001.0
2006-03-17 03:20:00,90.494,90.511,90.484,90.491,160999996.0
2006-03-17 03:21:00,90.487,90.506,90.484,90.497,419200003.0
2006-03-17 03:22:00,90.497,90.508,90.479,90.483,311699997.0
2006-03-17 03:23:00,90.499,90.518,90.498,90.515,224600000.0
2006-03-17 03:24:00,90.516,90.523,90.488,90.497,341099993.0
2006-03-17 03:25:00,90.508,90.52,90.494,90.515,305299997.0
2006-03-17 03:26:00,90.518,90.532,90.504,90.515,115000000.0
2006-03-17 03:27:00,90.513,90.531,90.507,90.524,199699999.0
2006-03-17 03:28:00,90.499,90.52,90.488,90.495,196300001.0
2006-03-17 03:29:00,90.508,90.508,90.484,90.484,90899999.0
2006-03-17 03:30:00,90.487,90.501,90.463,90.479,217599999.0
2006-03-17 03:31:00,90.482,90.482,90.457,90.457,233999999.0
2006-03-17 03:32:00,90.463,90.477,90.443,90.463,173899999.0
2006-03-17 03:33:00,90.465,90.48,90.453,90.458,298799997.0
2006-03-17 03:34:00,90.475,90.488,90.452,90.47,172099996.0
2006-03-17 03:35:00,90.493,90.494,90.464,90.467,232500001.0
2006-03-17 03:36:00,90.487,90.491,90.466,90.472,232099997.0
2006-03-17 03:37:00,90.49,90.504,90.477,90.477,165299999.0
2006-03-17 03:38:00,90.491,90.498,90.47,90.479,230300000.0
2006-03-17 03:39:00,90.475,90.493,90.457,90.482,219299997.0
2006-03-17 03:40:00,90.482,90.498,90.466,90.468,159900004.0
2006-03-17 03:41:00,90.489,90.492,90.468,90.476,227899997.0
2006-03-17 03:42:00,90.472,90.498,90.472,90.498,151399998.0
2006-03-17 03:43:00,90.484,90.497,90.466,90.477,198399998.0
2006-03-17 03:44:00,90.485,90.509,90.438,90.494,187699998.0
2006-03-17 03:45:00,90.483,90.506,90.483,90.487,234900000.0
2006-03-17 03:46:00,90.472,90.503,90.472,90.503,208900001.0
2006-03-17 03:47:00,90.495,90.508,90.485,90.502,114400000.0
2006-03-17 03:48:00,90.483,90.501,90.473,90.492,61300002.0
2006-03-17 03:49:00,90.502,90.508,90.48,90.495,344799999.0
2006-03-17 03:50:00,90.5,90.521,90.495,90.507,208499996.0
2006-03-17 03:51:00,90.511,90.519,90.486,90.486,201699998.0
2006-03-17 03:52:00,90.505,90.509,90.487,90.494,289999999.0
2006-03-17 03:53:00,90.478,90.504,90.478,90.503,162099998.0
2006-03-17 03:54:00,90.503,90.506,90.484,90.484,174299997.0
2006-03-17 03:55:00,90.477,90.496,90.477,90.496,52800000.0
2006-03-17 03:56:00,90.5,90.507,90.486,90.503,104000003.0
2006-03-17 03:57:00,90.494,90.511,90.486,90.497,159099997.0
2006-03-17 03:58:00,90.507,90.51,90.479,90.479,330399994.0
2006-03-17 03:59:00,90.505,90.508,90.485,90.497,186899999.0
2006-03-17 04:00:00,90.468,90.511,90.468,90.488,217099999.0
2006-03-17 04:01:00,90.504,90.517,90.502,90.513,122600002.0
2006-03-17 04:02:00,90.492,90.516,90.491,90.505,243699996.0
2006-03-17 04:03:00,90.507,90.515,90.493,90.506,160199998.0
2006-03-17 04:04:00,90.503,90.518,90.483,90.505,314700001.0
2006-03-17 04:05:00,90.513,90.513,90.493,90.508,155499998.0
2006-03-17 04:06:00,90.477,90.518,90.477,90.505,191599997.0
2006-03-17 04:07:00,90.507,90.507,90.488,90.488,26099999.0
2006-03-17 04:08:00,90.508,90.508,90.482,90.49,150099998.0
2006-03-17 04:09:00,90.494,90.51,90.48,90.5,376599994.0
2006-03-17 04:10:00,90.489,90.51,90.484,90.51,205499997.0
2006-03-17 04:11:00,90.48,90.509,90.48,90.509,132499999.0
2006-03-17 04:12:00,90.497,90.509,90.485,90.497,171700000.0
2006-03-17 04:13:00,90.475,90.49,90.472,90.49,185000003.0
2006-03-17 04:14:00,90.483,90.483,90.456,90.46,208399999.0
2006-03-17 04:15:00,90.478,90.483,90.464,90.471,233899997.0
2006-03-17 04:16:00,90.474,90.477,90.453,90.453,300899995.0
2006-03-17 04:17:00,90.463,90.475,90.447,90.467,158300000.0
2006-03-17 04:18:00,90.444,90.469,90.444,90.464,171200001.0
2006-03-17 04:19:00,90.446,90.461,90.444,90.459,73099999.0
2006-03-17 04:20:00,90.423,90.47,90.423,90.47,398399994.0
2006-03-17 04:21:00,90.474,90.476,90.45,90.45,259200000.0
2006-03-17 04:22:00,90.459,90.474,90.444,90.47,301699996.0
2006-03-17 04:23:00,90.472,90.482,90.463,90.474,44600000.0
2006-03-17 04:24:00,90.46,90.48,90.46,90.475,114699999.0
2006-03-17 04:25:00,90.478,90.478,90.439,90.448,262599999.0
2006-03-17 04:26:00,90.467,90.473,90.448,90.455,144800002.0
2006-03-17 04:27:00,90.442,90.454,90.423,90.433,187100000.0
2006-03-17 04:28:00,90.452,90.457,90.438,90.449,172000001.0
2006-03-17 04:29:00,90.441,90.441,90.414,90.428,250399998.0
2006-03-17 04:30:00,90.407,90.43,90.396,90.412,303200001.0
2006-03-17 04:31:00,90.428,90.44,90.409,90.427,270200000.0
2006-03-17 04:32:00,90.416,90.433,90.41,90.423,173700004.0
2006-03-17 04:33:00,90.408,90.436,90.408,90.436,185799997.0
2006-03-17 04:34:00,90.427,90.43,90.409,90.411,391800002.0
2006-03-17 04:35:00,90.433,90.438,90.418,90.426,166100002.0
2006-03-17 04:36:00,90.433,90.455,90.424,90.435,74999999.0
2006-03-17 04:37:00,90.44,90.456,90.436,90.448,212700001.0
2006-03-17 04:38:00,90.447,90.454,90.424,90.43,300200000.0
2006-03-17 04:39:00,90.456,90.463,90.429,90.45,341500001.0
2006-03-17 04:40:00,90.44,90.455,90.44,90.455,59299999.0
2006-03-17 04:41:00,90.435,90.458,90.425,90.458,203700001.0
2006-03-17 04:42:00,90.458,90.458,90.435,90.442,118900000.0
2006-03-17 04:43:00,90.452,90.462,90.435,90.44,214699998.0
2006-03-17 04:44:00,90.455,90.469,90.45,90.465,136099999.0
2006-03-17 04:45:00,90.477,90.488,90.469,90.471,94399999.0
2006-03-17 04:46:00,90.475,90.5,90.471,90.495,205899998.0
2006-03-17 04:47:00,90.499,90.508,90.481,90.481,185799998.0
2006-03-17 04:48:00,90.505,90.505,90.48,90.489,89899999.0
2006-03-17 04:49:00,90.495,90.495,90.459,90.472,142099999.0
2006-03-17 04:50:00,90.495,90.506,90.479,90.482,255900001.0
2006-03-17 04:51:00,90.464,90.485,90.459,90.478,191999997.0
2006-03-17 04:52:00,90.474,90.499,90.474,90.499,87499998.0
2006-03-17 04:53:00,90.473,90.489,90.46,90.484,276299998.0
2006-03-17 04:54:00,90.471,90.485,90.454,90.471,130499999.0
2006-03-17 04:55:00,90.458,90.476,90.454,90.467,131799998.0
2006-03-17 04:56:00,90.448,90.473,90.441,90.473,205699999.0
2006-03-17 04:57:00,90.462,90.478,90.457,90.464,235800001.0
2006-03-17 04:58:00,90.474,90.474,90.457,90.457,48900000.0
2006-03-17 04:59:00,90.477,90.477,90.445,90.445,41200000.0
2006-03-17 05:00:00,90.454,90.487,90.454,90.487,235499997.0
2006-03-17 05:01:00,90.478,90.48,90.445,90.465,240200007.0
2006-03-17 05:02:00,90.465,90.484,90.437,90.464,171700000.0
2006-03-17 05:03:00,90.476,90.487,90.47,90.48,49199999.0
2006-03-17 05:04:00,90.465,90.487,90.459,90.466,234999996.0
2006-03-17 05:05:00,90.483,90.493,90.459,90.465,145200002.0
2006-03-17 05:06:00,90.456,90.483,90.456,90.483,282499999.0
2006-03-17 05:07:00,90.474,90.489,90.472,90.489,19800000.0
2006-03-17 05:08:00,90.482,90.503,90.479,90.503,204499999.0
2006-03-17 05:09:00,90.494,90.507,90.464,90.502,194400001.0
2006-03-17 05:10:00,90.488,90.505,90.48,90.503,260900003.0
2006-03-17 05:11:00,90.492,90.507,90.476,90.482,224799997.0
2006-03-17 05:12:00,90.501,90.511,90.49,90.503,173700002.0
2006-03-17 05:13:00,90.507,90.519,90.489,90.5,137000003.0
2006-03-17 05:14:00,90.507,90.511,90.492,90.499,194399996.0
2006-03-17 05:15:00,90.496,90.517,90.496,90.515,243400000.0
2006-03-17 05:16:00,90.519,90.527,90.499,90.499,338600001.0
2006-03-17 05:17:00,90.502,90.52,90.502,90.52,82600003.0
2006-03-17 05:18:00,90.517,90.525,90.494,90.515,282699994.0
2006-03-17 05:19:00,90.517,90.523,90.496,90.507,206699998.0
2006-03-17 05:20:00,90.504,90.516,90.501,90.511,35900000.0
2006-03-17 05:21:00,90.513,90.515,90.493,90.493,252599998.0
2006-03-17 05:22:00,90.498,90.526,90.497,90.513,274800002.0
2006-03-17 05:23:00,90.51,90.524,90.502,90.513,107800000.0
2006-03-17 05:24:00,90.511,90.513,90.493,90.498,113899999.0
2006-03-17 05:25:00,90.497,90.51,90.482,90.51,346600002.0
2006-03-17 05:26:00,90.498,90.517,90.498,90.517,61699999.0
2006-03-17 05:27:00,90.503,90.518,90.486,90.499,158899997.0
2006-03-17 05:28:00,90.497,90.497,90.465,90.496,275499999.0
2006-03-17 05:29:00,90.483,90.486,90.459,90.472,120299998.0
2006-03-17 05:30:00,90.486,90.486,90.474,90.474,77799999.0
2006-03-17 05:31:00,90.478,90.49,90.463,90.475,270800002.0
2006-03-17 05:32:00,90.464,90.485,90.464,90.483,216100002.0
2006-03-17 05:33:00,90.467,90.484,90.459,90.482,250499998.0
2006-03-17 05:34:00,90.468,90.482,90.466,90.472,113099999.0
2006-03-17 05:35:00,90.466,90.466,90.446,90.453,88499999.0
2006-03-17 05:36:00,90.463,90.463,90.441,90.443,241299994.0
2006-03-17 05:37:00,90.451,90.469,90.442,90.456,262800000.0
2006-03-17 05:38:00,90.44,90.468,90.44,90.468,196300002.0
2006-03-17 05:39:00,90.445,90.463,90.435,90.448,232299999.0
2006-03-17 05:40:00,90.445,90.447,90.42,90.43,155400000.0
2006-03-17 05:41:00,90.429,90.447,90.427,90.438,102899999.0
2006-03-17 05:42:00,90.424,90.445,90.422,90.445,208999999.0
2006-03-17 05:43:00,90.451,90.458,90.427,90.445,96800000.0
2006-03-17 05:44:00,90.428,90.457,90.428,90.444,242300002.0
2006-03-17 05:45:00,90.444,90.459,90.434,90.447,222999998.0
2006-03-17 05:46:00,90.458,90.469,90.441,90.443,265899996.0
2006-03-17 05:47:00,90.438,90.462,90.414,90.455,234800002.0
2006-03-17 05:48:00,90.443,90.457,90.434,90.452,130399998.0
2006-03-17 05:49:00,90.462,90.462,90.435,90.439,177999998.0
2006-03-17 05:50:00,90.431,90.448,90.424,90.428,194100002.0
2006-03-17 05:51:00,90.463,90.467,90.437,90.459,168300000.0
2006-03-17 05:52:00,90.452,90.46,90.432,90.444,116100002.0
2006-03-17 05:53:00,90.458,90.47,90.452,90.47,249299994.0
2006-03-17 05:54:00,90.448,90.465,90.442,90.458,144300001.0
2006-03-17 05:55:00,90.424,90.459,90.424,90.448,165300000.0
2006-03-17 05:56:00,90.433,90.457,90.424,90.442,145300000.0
2006-03-17 05:57:00,90.431,90.443,90.423,90.438,92300000.0
2006-03-17 05:58:00,90.439,90.449,90.423,90.423,126399998.0
2006-03-17 05:59:00,90.427,90.455,90.427,90.436,115699999.0
2006-03-17 06:00:00,90.452,90.46,90.431,90.44,181499996.0
2006-03-17 06:01:00,90.44,90.455,90.424,90.447,217099996.0
2006-03-17 06:02:00,90.439,90.439,90.418,90.422,58599999.0
2006-03-17 06:03:00,90.417,90.441,90.417,90.441,70899999.0
2006-03-17 06:04:00,90.427,90.448,90.423,90.423,316299996.0
2006-03-17 06:05:00,90.428,90.447,90.418,90.433,342200000.0
2006-03-17 06:06:00,90.444,90.453,90.428,90.44,313399999.0
2006-03-17 06:07:00,90.442,90.447,90.43,90.431,204800003.0
2006-03-17 06:08:00,90.431,90.449,90.425,90.449,247699996.0
2006-03-17 06:09:00,90.43,90.455,90.43,90.455,156000000.0
2006-03-17 06:10:00,90.427,90.446,90.417,90.437,260199998.0
2006-03-17 06:11:00,90.422,90.457,90.41,90.457,121900000.0
2006-03-17 06:12:00,90.448,90.48,90.443,90.453,238300000.0
2006-03-17 06:13:00,90.448,90.474,90.448,90.463,404300002.0
2006-03-17 06:14:00,90.468,90.47,90.446,90.459,324099997.0
2006-03-17 06:15:00,90.434,90.464,90.434,90.455,149600000.0
2006-03-17 06:16:00,90.44,90.464,90.44,90.456,120699999.0
2006-03-17 06:17:00,90.434,90.465,90.434,90.461,202300001.0
2006-03-17 06:18:00,90.451,90.464,90.436,90.458,157299999.0
2006-03-17 06:19:00,90.453,90.471,90.445,90.46,149699998.0
2006-03-17 06:20:00,90.45,90.46,90.45,90.46,96000000.0
2006-03-17 06:21:00,90.433,90.451,90.427,90.444,67300000.0
2006-03-17 06:22:00,90.445,90.446,90.419,90.42,245400000.0
2006-03-17 06:23:00,90.429,90.437,90.412,90.421,202300002.0
2006-03-17 06:24:00,90.419,90.44,90.418,90.418,90499997.0
2006-03-17 06:25:00,90.436,90.45,90.415,90.424,129800000.0
2006-03-17 06:26:00,90.413,90.44,90.41,90.44,203400001.0
2006-03-17 06:27:00,90.416,90.433,90.407,90.417,314399996.0
2006-03-17 06:28:00,90.43,90.43,90.394,90.394,269099997.0
2006-03-17 06:29:00,90.405,90.425,90.401,90.419,234599998.0
2006-03-17 06:30:00,90.392,90.412,90.385,90.389,216499998.0
2006-03-17 06:31:00,90.388,90.402,90.378,90.398,193700002.0
2006-03-17 06:32:00,90.4,90.4,90.38,90.38,9600000.0
2006-03-17 06:33:00,90.405,90.418,90.386,90.404,237000000.0
2006-03-17 06:34:00,90.4,90.415,90.4,90.415,25500000.0
2006-03-17 06:35:00,90.41,90.425,90.389,90.42,156199999.0
2006-03-17 06:36:00,90.411,90.412,90.385,90.385,209000001.0
2006-03-17 06:37:00,90.402,90.404,90.385,90.397,164599998.0
2006-03-17 06:38:00,90.401,90.401,90.368,90.368,57999998.0
2006-03-17 06:39:00,90.399,90.401,90.384,90.386,50799999.0
2006-03-17 06:40:00,90.388,90.41,90.388,90.41,146999998.0
2006-03-17 06:41:00,90.391,90.41,90.387,90.403,172999999.0
2006-03-17 06:42:00,90.405,90.41,90.378,90.4,192300002.0
2006-03-17 06:43:00,90.408,90.413,90.394,90.396,283299998.0
2006-03-17 06:44:00,90.387,90.409,90.387,90.409,65700001.0
2006-03-17 06:45:00,90.38,90.418,90.38,90.418,166699996.0
2006-03-17 06:46:00,90.406,90.428,90.401,90.402,192399995.0
2006-03-17 06:47:00,90.398,90.415,90.39,90.41,153400001.0
2006-03-17 06:48:00,90.398,90.412,90.388,90.401,61400001.0
2006-03-17 06:49:00,90.403,90.403,90.378,90.378,85699998.0
2006-03-17 06:50:00,90.401,90.413,90.389,90.406,177000001.0
2006-03-17 06:51:00,90.408,90.427,90.395,90.415,229500000.0
2006-03-17 06:52:00,90.422,90.423,90.388,90.406,241599996.0
2006-03-17 06:53:00,90.436,90.436,90.409,90.417,276500003.0
2006-03-17 06:54:00,90.433,90.433,90.411,90.416,149699999.0
2006-03-17 06:55:00,90.437,90.437,90.405,90.405,175599997.0
2006-03-17 06:56:00,90.401,90.424,90.39,90.421,205799998.0
2006-03-17 06:57:00,90.415,90.428,90.406,90.411,190800000.0
2006-03-17 06:58:00,90.415,90.425,90.394,90.417,286900001.0
2006-03-17 06:59:00,90.399,90.421,90.398,90.413,183499998.0
2006-03-17 07:00:00,90.405,90.405,90.38,90.38,159600000.0
2006-03-17 07:01:00,90.41,90.41,90.389,90.399,216700004.0
2006-03-17 07:02:00,90.399,90.399,90.364,90.364,147300001.0
2006-03-17 07:03:00,90.363,90.383,90.358,90.369,91100000.0
2006-03-17 07:04:00,90.387,90.396,90.373,90.382,155600000.0
2006-03-17 07:05:00,90.386,90.387,90.362,90.363,150500000.0
2006-03-17 07:06:00,90.363,90.381,90.354,90.376,242900002.0
2006-03-17 07:07:00,90.38,90.38,90.36,90.36,162499999.0
2006-03-17 07:08:00,90.356,90.375,90.351,90.37,162199997.0
2006-03-17 07:09:00,90.367,90.367,90.351,90.351,229399997.0
2006-03-17 07:10:00,90.345,90.358,90.328,90.33,236400001.0
2006-03-17 07:11:00,90.345,90.356,90.335,90.341,171300000.0
2006-03-17 07:12:00,90.346,90.366,90.336,90.342,274900002.0
2006-03-17 07:13:00,90.362,90.372,90.345,90.357,231299998.0
2006-03-17 07:14:00,90.365,90.37,90.35,90.35,253500002.0
2006-03-17 07:15:00,90.372,90.376,90.356,90.357,146099999.0
2006-03-17 07:16:00,90.341,90.376,90.341,90.376,261199994.0
2006-03-17 07:17:00,90.373,90.38,90.357,90.361,226600001.0
2006-03-17 07:18:00,90.364,90.377,90.355,90.359,241000003.0
2006-03-17 07:19:00,90.376,90.383,90.362,90.368,204700001.0
2006-03-17 07:20:00,90.375,90.397,90.369,90.386,256899997.0
2006-03-17 07:21:00,90.378,90.39,90.372,90.385,39300000.0
2006-03-17 07:22:00,90.381,90.405,90.375,90.405,96300002.0
2006-03-17 07:23:00,90.395,90.407,90.38,90.382,238100004.0
2006-03-17 07:24:00,90.395,90.407,90.382,90.395,226400003.0
2006-03-17 07:25:00,90.407,90.422,90.391,90.404,136499999.0
2006-03-17 07:26:00,90.428,90.428,90.386,90.408,277799998.0
2006-03-17 07:27:00,90.409,90.425,90.389,90.396,163099998.0
2006-03-17 07:28:00,90.404,90.412,90.386,90.394,233200000.0
2006-03-17 07:29:00,90.403,90.422,90.392,90.408,191799998.0
2006-03-17 07:30:00,90.403,90.415,90.399,90.414,272699993.0
2006-03-17 07:31:00,90.409,90.425,90.406,90.408,184899997.0
2006-03-17 07:32:00,90.416,90.416,90.394,90.396,170000001.0
2006-03-17 07:33:00,90.414,90.414,90.373,90.4,122999999.0
2006-03-17 07:34:00,90.399,90.412,90.38,90.395,169899998.0
2006-03-17 07:35:00,90.414,90.417,90.392,90.402,367499996.0
2006-03-17 07:36:00,90.417,90.422,90.392,90.392,244999999.0
2006-03-17 07:37:00,90.402,90.419,90.389,90.419,211899998.0
2006-03-17 07:38:00,90.414,90.432,90.396,90.417,135900000.0
2006-03-17 07:39:00,90.427,90.43,90.394,90.394,209799997.0
2006-03-17 07:40:00,90.409,90.416,90.397,90.403,34600000.0
2006-03-17 07:41:00,90.422,90.422,90.388,90.392,139900001.0
2006-03-17 07:42:00,90.395,90.405,90.378,90.388,235000000.0
2006-03-17 07:43:00,90.396,90.408,90.382,90.391,326500001.0
2006-03-17 07:44:00,90.403,90.405,90.379,90.392,132299998.0
2006-03-17 07:45:00,90.397,90.405,90.375,90.375,268899995.0
2006-03-17 07:46:00,90.388,90.395,90.36,90.371,237099998.0
2006-03-17 07:47:00,90.372,90.396,90.371,90.393,209999999.0
2006-03-17 07:48:00,90.377,90.396,90.377,90.378,152199999.0
2006-03-17 07:49:00,90.377,90.398,90.375,90.394,200700002.0
2006-03-17 07:50:00,90.378,90.395,90.372,90.395,205200000.0
2006-03-17 07:51:00,90.398,90.398,90.372,90.372,155300000.0
2006-03-17 07:52:00,90.38,90.393,90.362,90.375,208199994.0
2006-03-17 07:53:00,90.384,90.408,90.376,90.393,239699995.0
2006-03-17 07:54:00,90.39,90.414,90.386,90.4,307400005.0
2006-03-17 07:55:00,90.408,90.421,90.391,90.393,198600000.0
2006-03-17 07:56:00,90.409,90.411,90.394,90.396,102599997.0
2006-03-17 07:57:00,90.395,90.425,90.395,90.408,194599997.0
2006-03-17 07:58:00,90.396,90.396,90.375,90.378,136299995.0
2006-03-17 07:59:00,90.383,90.404,90.377,90.402,116699999.0
2006-03-17 08:00:00,90.385,90.403,90.378,90.383,391900001.0
2006-03-17 08:01:00,90.386,90.402,90.372,90.39,209600000.0
2006-03-17 08:02:00,90.384,90.397,90.376,90.397,121099998.0
2006-03-17 08:03:00,90.373,90.391,90.357,90.375,211000000.0
2006-03-17 08:04:00,90.374,90.394,90.369,90.383,301400002.0
2006-03-17 08:05:00,90.377,90.382,90.354,90.354,148100000.0
2006-03-17 08:06:00,90.364,90.386,90.347,90.386,155500001.0
2006-03-17 08:07:00,90.367,90.392,90.365,90.377,202500004.0
2006-03-17 08:08:00,90.359,90.377,90.354,90.366,207399999.0
2006-03-17 08:09:00,90.358,90.38,90.338,90.369,399200001.0
2006-03-17 08:10:00,90.366,90.379,90.352,90.375,292899997.0
2006-03-17 08:11:00,90.357,90.374,90.34,90.355,149699998.0
2006-03-17 08:12:00,90.343,90.367,90.336,90.35,206799998.0
2006-03-17 08:13:00,90.349,90.371,90.339,90.36,197799999.0
2006-03-17 08:14:00,90.355,90.367,90.339,90.356,296999999.0
2006-03-17 08:15:00,90.345,90.358,90.334,90.357,257099997.0
2006-03-17 08:16:00,90.356,90.377,90.342,90.359,308299996.0
2006-03-17 08:17:00,90.373,90.373,90.353,90.353,87400000.0
2006-03-17 08:18:00,90.366,90.383,90.353,90.367,238200000.0
2006-03-17 08:19:00,90.38,90.388,90.354,90.36,208700001.0
2006-03-17 08:20:00,90.376,90.39,90.36,90.38,158200001.0
2006-03-17 08:21:00,90.388,90.388,90.364,90.376,136400000.0
2006-03-17 08:22:00,90.385,90.395,90.37,90.37,188300001.0
2006-03-17 08:23:00,90.38,90.388,90.365,90.375,210899999.0
2006-03-17 08:24:00,90.386,90.402,90.378,90.398,321399998.0
2006-03-17 08:25:00,90.385,90.413,90.385,90.41,124000001.0
2006-03-17 08:26:00,90.388,90.405,90.383,90.404,257200000.0
2006-03-17 08:27:00,90.384,90.407,90.381,90.404,317299999.0
2006-03-17 08:28:00,90.381,90.414,90.381,90.41,292400001.0
2006-03-17 08:29:00,90.407,90.423,90.394,90.394,179800002.0
2006-03-17 08:30:00,90.412,90.415,90.389,90.397,388899999.0
2006-03-17 08:31:00,90.422,90.422,90.387,90.394,171400000.0
2006-03-17 08:32:00,90.405,90.423,90.405,90.423,106900001.0
2006-03-17 08:33:00,90.433,90.436,90.408,90.408,216099997.0
2006-03-17 08:34:00,90.413,90.432,90.4,90.418,260100005.0
2006-03-17 08:35:00,90.415,90.427,90.4,90.415,237700002.0
2006-03-17 08:36:00,90.425,90.43,90.407,90.41,254799999.0
2006-03-17 08:37:00,90.427,90.433,90.399,90.411,236699998.0
2006-03-17 08:38:00,90.389,90.405,90.384,90.405,186299997.0
2006-03-17 08:39:00,90.391,90.403,90.371,90.382,315799999.0
2006-03-17 08:40:00,90.376,90.388,90.366,90.377,164299999.0
2006-03-17 08:41:00,90.361,90.38,90.36,90.375,136100001.0
2006-03-17 08:42:00,90.382,90.399,90.374,90.392,193299999.0
2006-03-17 08:43:00,90.386,90.398,90.37,90.385,198699999.0
2006-03-17 08:44:00,90.392,90.402,90.367,90.387,194799994.0
2006-03-17 08:45:00,90.392,90.409,90.385,90.409,212099999.0
2006-03-17 08:46:00,90.394,90.416,90.394,90.411,196499997.0
2006-03-17 08:47:00,90.412,90.418,90.393,90.393,184999998.0
2006-03-17 08:48:00,90.407,90.424,90.393,90.398,179099997.0
2006-03-17 08:49:00,90.396,90.427,90.396,90.427,268599996.0
2006-03-17 08:50:00,90.395,90.435,90.395,90.421,212000001.0
2006-03-17 08:51:00,90.405,90.434,90.377,90.402,299599999.0
2006-03-17 08:52:00,90.413,90.424,90.395,90.413,312000000.0
2006-03-17 08:53:00,90.422,90.428,90.394,90.395,202600000.0
2006-03-17 08:54:00,90.403,90.413,90.388,90.41,320999997.0
2006-03-17 08:55:00,90.382,90.403,90.38,90.395,144099999.0
2006-03-17 08:56:00,90.388,90.388,90.35,90.35,282199998.0
2006-03-17 08:57:00,90.36,90.385,90.357,90.381,355900003.0
2006-03-17 08:58:00,90.382,90.382,90.353,90.354,222999996.0
2006-03-17 08:59:00,90.359,90.378,90.34,90.358,141799995.0
2006-03-17 09:00:00,90.392,90.395,90.355,90.385,224799998.0
2006-03-17 09:01:00,90.367,90.384,90.359,90.373,301700001.0
2006-03-17 09:02:00,90.385,90.386,90.357,90.372,306600004.0
2006-03-17 09:03:00,90.385,90.385,90.353,90.359,234600003.0
2006-03-17 09:04:00,90.362,90.399,90.362,90.387,282000001.0
2006-03-17 09:05:00,90.383,90.396,90.365,90.393,281799997.0
2006-03-17 09:06:00,90.403,90.403,90.376,90.376,295099998.0
2006-03-17 09:07:00,90.405,90.414,90.384,90.386,240899999.0
2006-03-17 09:08:00,90.369,90.407,90.369,90.393,185800002.0
2006-03-17 09:09:00,90.397,90.398,90.358,90.36,207100001.0
2006-03-17 09:10:00,90.344,90.365,90.332,90.344,231700002.0
2006-03-17 09:11:00,90.346,90.348,90.322,90.334,184300002.0
2006-03-17 09:12:00,90.321,90.342,90.318,90.34,203099997.0
2006-03-17 09:13:00,90.326,90.349,90.326,90.347,268000001.0
2006-03-17 09:14:00,90.339,90.339,90.316,90.316,23700000.0
2006-03-17 09:15:00,90.316,90.334,90.293,90.311,184699996.0
2006-03-17 09:16:00,90.322,90.325,90.307,90.307,43199999.0
2006-03-17 09:17:00,90.309,90.326,90.288,90.315,193299998.0
2006-03-17 09:18:00,90.283,90.306,90.278,90.294,226099999.0
2006-03-17 09:19:00,90.296,90.296,90.27,90.288,170199997.0
2006-03-17 09:20:00,90.291,90.304,90.27,90.285,333999999.0
2006-03-17 09:21:00,90.298,90.299,90.272,90.28,269999999.0
2006-03-17 09:22:00,90.289,90.323,90.289,90.32,220200001.0
2006-03-17 09:23:00,90.298,90.318,90.297,90.315,169400000.0
2006-03-17 09:24:00,90.303,90.318,90.291,90.3,203300000.0
2006-03-17 09:25:00,90.311,90.315,90.274,90.293,405500001.0
2006-03-17 09:26:00,90.306,90.307,90.288,90.307,60199999.0
2006-03-17 09:27:00,90.298,90.308,90.283,90.283,253499995.0
2006-03-17 09:28:00,90.271,90.295,90.266,90.287,256799999.0
2006-03-17 09:29:00,90.291,90.291,90.252,90.257,165900001.0
2006-03-17 09:30:00,90.253,90.272,90.238,90.263,282499998.0
2006-03-17 09:31:00,90.284,90.299,90.272,90.285,224199998.0
2006-03-17 09:32:00,90.278,90.307,90.278,90.294,288299995.0
2006-03-17 09:33:00,90.288,90.304,90.283,90.297,252100001.0
2006-03-17 09:34:00,90.294,90.311,90.278,90.293,197700003.0
2006-03-17 09:35:00,90.308,90.319,90.29,90.295,230400002.0
2006-03-17 09:36:00,90.306,90.318,90.295,90.313,327599995.0
2006-03-17 09:37:00,90.296,90.321,90.284,90.307,198500001.0
2006-03-17 09:38:00,90.305,90.309,90.281,90.301,316100000.0
2006-03-17 09:39:00,90.296,90.307,90.283,90.307,193000000.0
2006-03-17 09:40:00,90.315,90.319,90.301,90.301,249800001.0
2006-03-17 09:41:00,90.31,90.323,90.296,90.318,275699993.0
2006-03-17 09:42:00,90.318,90.318,90.281,90.302,278200000.0
2006-03-17 09:43:00,90.278,90.303,90.268,90.276,192899996.0
2006-03-17 09:44:00,90.264,90.274,90.244,90.249,195899998.0
2006-03-17 09:45:00,90.263,90.285,90.254,90.271,224799996.0
2006-03-17 09:46:00,90.261,90.279,90.258,90.274,213399998.0
2006-03-17 09:47:00,90.271,90.275,90.253,90.257,186100001.0
2006-03-17 09:48:00,90.274,90.285,90.252,90.271,231699996.0
2006-03-17 09:49:00,90.286,90.289,90.262,90.277,203400000.0
2006-03-17 09:50:00,90.272,90.273,90.239,90.239,410600003.0
2006-03-17 09:51:00,90.243,90.257,90.225,90.243,129400000.0
2006-03-17 09:52:00,90.234,90.268,90.234,90.261,271700003.0
2006-03-17 09:53:00,90.255,90.268,90.241,90.261,182999998.0
2006-03-17 09:54:00,90.252,90.279,90.252,90.265,211999997.0
2006-03-17 09:55:00,90.267,90.272,90.246,90.251,231499993.0
2006-03-17 09:56:00,90.264,90.27,90.248,90.258,216000002.0
2006-03-17 09:57:00,90.244,90.263,90.242,90.262,162099998.0
2006-03-17 09:58:00,90.254,90.262,90.23,90.249,208499998.0
2006-03-17 09:59:00,90.251,90.257,90.225,90.225,201000002.0
2006-03-17 10:00:00,90.232,90.253,90.224,90.23,339299997.0
2006-03-17 10:01:00,90.248,90.258,90.21,90.235,314299998.0
2006-03-17 10:02:00,90.249,90.262,90.234,90.249,178300001.0
2006-03-17 10:03:00,90.26,90.278,90.246,90.256,238000000.0
2006-03-17 10:04:00,90.277,90.284,90.254,90.265,225200000.0
2006-03-17 10:05:00,90.277,90.278,90.252,90.261,280799996.0
2006-03-17 10:06:00,90.287,90.31,90.286,90.3,258399999.0
2006-03-17 10:07:00,90.287,90.333,90.287,90.32,137300000.0
2006-03-17 10:08:00,90.3,90.334,90.3,90.321,126200000.0
2006-03-17 10:09:00,90.294,90.315,90.293,90.315,143400000.0
2006-03-17 10:10:00,90.297,90.317,90.289,90.314,224900000.0
2006-03-17 10:11:00,90.298,90.32,90.297,90.32,247400001.0
2006-03-17 10:12:00,90.313,90.317,90.283,90.283,276000004.0
2006-03-17 10:13:00,90.288,90.303,90.275,90.279,164899999.0
2006-03-17 10:14:00,90.262,90.292,90.262,90.265,300299997.0
2006-03-17 10:15:00,90.289,90.311,90.282,90.31,207900000.0
2006-03-17 10:16:00,90.291,90.33,90.291,90.33,253300003.0
2006-03-17 10:17:00,90.324,90.364,90.324,90.354,110999998.0
2006-03-17 10:18:00,90.345,90.363,90.331,90.341,199799998.0
2006-03-17 10:19:00,90.31,90.354,90.31,90.347,175599999.0
2006-03-17 10:20:00,90.353,90.372,90.338,90.357,431600003.0
2006-03-17 10:21:00,90.351,90.375,90.351,90.364,281100005.0
2006-03-17 10:22:00,90.36,90.375,90.346,90.361,323199995.0
2006-03-17 10:23:00,90.35,90.382,90.35,90.362,181000000.0
2006-03-17 10:24:00,90.391,90.391,90.351,90.361,259000001.0
2006-03-17 10:25:00,90.36,90.36,90.339,90.344,222699996.0
2006-03-17 10:26:00,90.359,90.364,90.338,90.338,237399996.0
2006-03-17 10:27:00,90.364,90.394,90.355,90.37,142000000.0
2006-03-17 10:28:00,90.366,90.4,90.366,90.4,134900000.0
2006-03-17 10:29:00,90.407,90.414,90.383,90.383,226400000.0
2006-03-17 10:30:00,90.368,90.388,90.336,90.348,129699999.0
2006-03-17 10:31:00,90.348,90.357,90.299,90.334,452699999.0
2006-03-17 10:32:00,90.346,90.353,90.298,90.298,209199998.0
2006-03-17 10:33:00,90.316,90.316,90.29,90.292,171099999.0
2006-03-17 10:34:00,90.31,90.329,90.297,90.316,328200000.0
2006-03-17 10:35:00,90.307,90.32,90.295,90.32,123499997.0
2006-03-17 10:36:00,90.309,90.328,90.3,90.317,364099995.0
2006-03-17 10:37:00,90.312,90.334,90.294,90.314,289299997.0
2006-03-17 10:38:00,90.329,90.339,90.311,90.311,116899999.0
2006-03-17 10:39:00,90.347,90.361,90.339,90.34,76299999.0
2006-03-17 10:40:00,90.348,90.366,90.332,90.344,157399999.0
2006-03-17 10:41:00,90.359,90.372,90.346,90.36,203100000.0
2006-03-17 10:42:00,90.342,90.367,90.338,90.367,270100002.0
2006-03-17 10:43:00,90.362,90.364,90.335,90.347,303100001.0
2006-03-17 10:44:00,90.357,90.371,90.337,90.357,348099997.0
2006-03-17 10:45:00,90.355,90.367,90.344,90.359,310599998.0
2006-03-17 10:46:00,90.34,90.358,90.334,90.345,272999999.0
2006-03-17 10:47:00,90.347,90.359,90.337,90.358,154599999.0
2006-03-17 10:48:00,90.353,90.358,90.325,90.325,256800002.0
2006-03-17 10:49:00,90.358,90.358,90.332,90.348,115699998.0
2006-03-17 10:50:00,90.349,90.349,90.306,90.306,230999996.0
2006-03-17 10:51:00,90.3,90.3,90.27,90.27,212700001.0
2006-03-17 10:52:00,90.249,90.265,90.234,90.252,229000000.0
2006-03-17 10:53:00,90.231,90.244,90.207,90.219,200199998.0
2006-03-17 10:54:00,90.198,90.228,90.175,90.222,240900000.0
2006-03-17 10:55:00,90.224,90.258,90.213,90.243,325200000.0
2006-03-17 10:56:00,90.255,90.275,90.229,90.258,187399999.0
2006-03-17 10:57:00,90.281,90.306,90.273,90.284,210900001.0
2006-03-17 10:58:00,90.273,90.305,90.26,90.305,273600001.0
2006-03-17 10:59:00,90.271,90.293,90.244,90.257,167299999.0
2006-03-17 11:00:00,90.244,90.266,90.236,90.253,161199999.0
2006-03-17 11:01:00,90.27,90.27,90.241,90.246,194000001.0
2006-03-17 11:02:00,90.224,90.245,90.188,90.238,185700000.0
2006-03-17 11:03:00,90.228,90.245,90.185,90.199,108400001.0
2006-03-17 11:04:00,90.187,90.202,90.179,90.202,173800000.0
2006-03-17 11:05:00,90.193,90.227,90.186,90.199,277599997.0
2006-03-17 11:06:00,90.176,90.193,90.148,90.172,212699998.0
2006-03-17 11:07:00,90.168,90.19,90.168,90.19,85499998.0
2006-03-17 11:08:00,90.177,90.207,90.175,90.186,258399996.0
2006-03-17 11:09:00,90.182,90.202,90.179,90.179,199799996.0
2006-03-17 11:10:00,90.191,90.214,90.191,90.207,160599999.0
2006-03-17 11:11:00,90.175,90.216,90.175,90.203,438600001.0
2006-03-17 11:12:00,90.206,90.206,90.168,90.168,161400000.0
2006-03-17 11:13:00,90.157,90.178,90.124,90.146,247699999.0
2006-03-17 11:14:00,90.154,90.156,90.133,90.138,433600005.0
2006-03-17 11:15:00,90.147,90.15,90.111,90.13,295800003.0
2006-03-17 11:16:00,90.146,90.196,90.134,90.188,197100000.0
2006-03-17 11:17:00,90.18,90.18,90.158,90.169,146999999.0
2006-03-17 11:18:00,90.179,90.222,90.17,90.189,268200002.0
2006-03-17 11:19:00,90.189,90.207,90.18,90.195,311499996.0
2006-03-17 11:20:00,90.184,90.204,90.173,90.203,341000001.0
2006-03-17 11:21:00,90.19,90.204,90.182,90.195,291599998.0
2006-03-17 11:22:00,90.199,90.209,90.183,90.196,202800000.0
2006-03-17 11:23:00,90.2,90.212,90.175,90.203,346699995.0
2006-03-17 11:24:00,90.178,90.199,90.177,90.18,305799999.0
2006-03-17 11:25:00,90.195,90.195,90.161,90.183,191400002.0
2006-03-17 11:26:00,90.192,90.192,90.149,90.152,346499999.0
2006-03-17 11:27:00,90.149,90.166,90.138,90.154,230300000.0
2006-03-17 11:28:00,90.154,90.164,90.137,90.143,244000002.0
2006-03-17 11:29:00,90.162,90.165,90.116,90.146,224899998.0
2006-03-17 11:30:00,90.151,90.171,90.148,90.171,224300000.0
2006-03-17 11:31:00,90.152,90.167,90.133,90.159,200500001.0
2006-03-17 11:32:00,90.155,90.155,90.089,90.091,340199998.0
2006-03-17 11:33:00,90.079,90.106,90.072,90.095,264499999.0
2006-03-17 11:34:00,90.102,90.115,90.085,90.096,378899995.0
2006-03-17 11:35:00,90.094,90.114,90.075,90.089,245099998.0
2006-03-17 11:36:00,90.093,90.096,90.034,90.034,195399999.0
2006-03-17 11:37:00,90.03,90.06,90.014,90.04,137899999.0
2006-03-17 11:38:00,90.05,90.072,90.045,90.072,312299999.0
2006-03-17 11:39:00,90.063,90.063,89.999,90.006,174699999.0
2006-03-17 11:40:00,90.022,90.033,90.009,90.015,272800001.0
2006-03-17 11:41:00,90.018,90.04,90.013,90.027,345999999.0
2006-03-17 11:42:00,90.013,90.025,90.005,90.022,132100000.0
2006-03-17 11:43:00,90.006,90.048,90.002,90.048,219000000.0
2006-03-17 11:44:00,90.042,90.074,90.042,90.07,329000000.0
2006-03-17 11:45:00,90.045,90.085,90.045,90.085,130999999.0
2006-03-17 11:46:00,90.065,90.084,90.061,90.067,175699998.0
2006-03-17 11:47:00,90.042,90.076,90.041,90.076,247499998.0
2006-03-17 11:48:00,90.073,90.086,90.058,90.067,131499999.0
2006-03-17 11:49:00,90.066,90.113,90.066,90.109,396700000.0
2006-03-17 11:50:00,90.117,90.173,90.106,90.158,231599999.0
2006-03-17 11:51:00,90.173,90.184,90.157,90.161,324999995.0
2006-03-17 11:52:00,90.18,90.184,90.157,90.168,257299999.0
2006-03-17 11:53:00,90.195,90.251,90.195,90.251,486599999.0
2006-03-17 11:54:00,90.236,90.253,90.214,90.228,185400000.0
2006-03-17 11:55:00,90.202,90.23,90.197,90.223,218199998.0
2006-03-17 11:56:00,90.226,90.233,90.198,90.217,132000000.0
2006-03-17 11:57:00,90.207,90.232,90.167,90.176,145600004.0
2006-03-17 11:58:00,90.165,90.194,90.147,90.174,274599998.0
2006-03-17 11:59:00,90.178,90.193,90.169,90.186,316599994.0
2006-03-17 12:00:00,90.187,90.218,90.167,90.204,264399995.0
2006-03-17 12:01:00,90.209,90.209,90.178,90.178,183100000.0
2006-03-17 12:02:00,90.192,90.208,90.17,90.187,290400001.0
2006-03-17 12:03:00,90.178,90.2,90.169,90.2,323799998.0
2006-03-17 12:04:00,90.178,90.222,90.174,90.222,127200000.0
2006-03-17 12:05:00,90.23,90.24,90.212,90.218,230300001.0
2006-03-17 12:06:00,90.223,90.24,90.2,90.221,238999999.0
2006-03-17 12:07:00,90.204,90.227,90.204,90.225,232199998.0
2006-03-17 12:08:00,90.21,90.234,90.21,90.234,185399998.0
2006-03-17 12:09:00,90.216,90.236,90.206,90.22,168099998.0
2006-03-17 12:10:00,90.214,90.23,90.196,90.214,163099999.0
2006-03-17 12:11:00,90.21,90.235,90.21,90.235,115599998.0
2006-03-17 12:12:00,90.228,90.228,90.188,90.188,308300002.0
2006-03-17 12:13:00,90.21,90.224,90.197,90.218,203599998.0
2006-03-17 12:14:00,90.228,90.231,90.211,90.219,271299999.0
2006-03-17 12:15:00,90.216,90.23,90.195,90.225,159199997.0
2006-03-17 12:16:00,90.219,90.225,90.2,90.203,250999995.0
2006-03-17 12:17:00,90.208,90.208,90.16,90.16,263900002.0
2006-03-17 12:18:00,90.166,90.192,90.162,90.179,195699999.0
2006-03-17 12:19:00,90.175,90.206,90.175,90.202,237500001.0
2006-03-17 12:20:00,90.202,90.207,90.183,90.194,313300002.0
2006-03-17 12:21:00,90.204,90.204,90.171,90.171,337299998.0
2006-03-17 12:22:00,90.169,90.169,90.147,90.149,42300000.0
2006-03-17 12:23:00,90.136,90.155,90.119,90.124,219299999.0
2006-03-17 12:24:00,90.14,90.145,90.123,90.129,146999999.0
2006-03-17 12:25:00,90.114,90.143,90.112,90.126,294900001.0
2006-03-17 12:26:00,90.127,90.15,90.12,90.15,214100002.0
2006-03-17 12:27:00,90.128,90.152,90.125,90.146,98300000.0
2006-03-17 12:28:00,90.13,90.15,90.127,90.145,245500000.0
2006-03-17 12:29:00,90.151,90.172,90.131,90.151,282699997.0
2006-03-17 12:30:00,90.133,90.16,90.133,90.152,207099999.0
2006-03-17 12:31:00,90.157,90.16,90.129,90.133,314500003.0
2006-03-17 12:32:00,90.155,90.16,90.138,90.148,303499999.0
2006-03-17 12:33:00,90.144,90.175,90.144,90.173,104800000.0
2006-03-17 12:34:00,90.172,90.183,90.165,90.166,177599998.0
2006-03-17 12:35:00,90.185,90.186,90.167,90.173,92899999.0
2006-03-17 12:36:00,90.178,90.182,90.156,90.179,217700000.0
2006-03-17 12:37:00,90.157,90.174,90.157,90.174,65000001.0
2006-03-17 12:38:00,90.155,90.167,90.147,90.167,223099997.0
2006-03-17 12:39:00,90.165,90.17,90.143,90.157,133199999.0
2006-03-17 12:40:00,90.167,90.169,90.144,90.145,327999996.0
2006-03-17 12:41:00,90.15,90.177,90.15,90.177,108499997.0
2006-03-17 12:42:00,90.162,90.18,90.15,90.166,214299998.0
2006-03-17 12:43:00,90.18,90.18,90.154,90.159,182999997.0
2006-03-17 12:44:00,90.154,90.172,90.143,90.161,60400000.0
2006-03-17 12:45:00,90.162,90.174,90.142,90.153,334400004.0
2006-03-17 12:46:00,90.173,90.18,90.147,90.151,289200001.0
2006-03-17 12:47:00,90.143,90.167,90.143,90.158,293499997.0
2006-03-17 12:48:00,90.154,90.154,90.131,90.131,380900001.0
2006-03-17 12:49:00,90.124,90.139,90.116,90.126,51600001.0
2006-03-17 12:50:00,90.091,90.118,90.091,90.113,194799999.0
2006-03-17 12:51:00,90.09,90.11,90.087,90.11,249599998.0
2006-03-17 12:52:00,90.107,90.12,90.093,90.101,239600003.0
2006-03-17 12:53:00,90.094,90.118,90.053,90.089,204800000.0
2006-03-17 12:54:00,90.113,90.113,90.087,90.092,141899998.0
2006-03-17 12:55:00,90.074,90.105,90.074,90.105,61200000.0
2006-03-17 12:56:00,90.099,90.125,90.08,90.109,162299999.0
2006-03-17 12:57:00,90.124,90.135,90.109,90.123,271999998.0
2006-03-17 12:58:00,90.12,90.144,90.111,90.125,204899999.0
2006-03-17 12:59:00,90.125,90.125,90.089,90.089,287999997.0
2006-03-17 13:00:00,90.114,90.142,90.109,90.124,390399999.0
2006-03-17 13:01:00,90.13,90.13,90.093,90.117,234299998.0
2006-03-17 13:02:00,90.125,90.13,90.106,90.11,309600000.0
2006-03-17 13:03:00,90.12,90.12,90.102,90.102,50399999.0
2006-03-17 13:04:00,90.109,90.123,90.096,90.105,170100000.0
2006-03-17 13:05:00,90.105,90.122,90.091,90.106,175500000.0
2006-03-17 13:06:00,90.103,90.122,90.087,90.105,309800001.0
2006-03-17 13:07:00,90.098,90.128,90.097,90.118,320699998.0
2006-03-17 13:08:00,90.11,90.13,90.109,90.13,135100001.0
2006-03-17 13:09:00,90.123,90.13,90.104,90.11,197399999.0
2006-03-17 13:10:00,90.121,90.124,90.105,90.108,201299998.0
2006-03-17 13:11:00,90.127,90.127,90.098,90.106,134100000.0
2006-03-17 13:12:00,90.125,90.133,90.106,90.112,257699998.0
2006-03-17 13:13:00,90.102,90.125,90.102,90.115,280999998.0
2006-03-17 13:14:00,90.095,90.114,90.086,90.098,258699995.0
2006-03-17 13:15:00,90.072,90.09,90.04,90.06,291699999.0
2006-03-17 13:16:00,90.057,90.07,90.046,90.057,183699996.0
2006-03-17 13:17:00,90.036,90.068,89.998,90.045,166200001.0
2006-03-17 13:18:00,90.063,90.075,90.046,90.056,253299999.0
2006-03-17 13:19:00,90.051,90.075,90.051,90.064,305999998.0
2006-03-17 13:20:00,90.059,90.059,90.035,90.041,192699999.0
2006-03-17 13:21:00,90.055,90.063,90.027,90.027,285300004.0
2006-03-17 13:22:00,90.04,90.063,90.027,90.041,326899996.0
2006-03-17 13:23:00,90.045,90.076,90.045,90.076,198600003.0
2006-03-17 13:24:00,90.069,90.074,90.057,90.074,216000000.0
2006-03-17 13:25:00,90.075,90.08,90.06,90.063,167199998.0
2006-03-17 13:26:00,90.076,90.078,90.045,90.065,318600000.0
2006-03-17 13:27:00,90.048,90.068,90.029,90.047,260500001.0
2006-03-17 13:28:00,90.056,90.06,90.03,90.041,271900001.0
2006-03-17 13:29:00,90.051,90.065,90.036,90.057,278000002.0
2006-03-17 13:30:00,90.039,90.056,90.014,90.028,248800001.0
2006-03-17 13:31:00,90.027,90.032,90.01,90.02,261100000.0
2006-03-17 13:32:00,90.023,90.035,90.007,90.018,196800000.0
2006-03-17 13:33:00,90.032,90.036,90.013,90.028,225899998.0
2006-03-17 13:34:00,90.01,90.03,90.008,90.012,179299998.0
2006-03-17 13:35:00,90.009,90.03,90.002,90.03,317600000.0
2006-03-17 13:36:00,90.002,90.025,90.002,90.008,262800003.0
2006-03-17 13:37:00,90.02,90.02,89.992,89.992,120600000.0
2006-03-17 13:38:00,90.02,90.026,90.0,90.0,209799995.0
2006-03-17 13:39:00,90.033,90.057,90.024,90.057,319899999.0
2006-03-17 13:40:00,90.064,90.072,90.053,90.057,329800001.0
2006-03-17 13:41:00,90.075,90.08,90.053,90.058,284099999.0
2006-03-17 13:42:00,90.06,90.08,90.054,90.075,262600000.0
2006-03-17 13:43:00,90.068,90.08,90.06,90.075,194500000.0
2006-03-17 13:44:00,90.062,90.062,90.007,90.007,131600000.0
2006-03-17 13:45:00,89.994,90.014,89.976,89.995,278599996.0
2006-03-17 13:46:00,90.001,90.013,89.983,89.993,115899998.0
2006-03-17 13:47:00,89.992,90.019,89.955,90.009,355800000.0
2006-03-17 13:48:00,90.005,90.026,89.995,90.013,158399997.0
2006-03-17 13:49:00,89.998,89.998,89.974,89.992,232799999.0
2006-03-17 13:50:00,89.98,90.007,89.973,90.007,320000001.0
2006-03-17 13:51:00,90.005,90.027,90.005,90.019,199000001.0
2006-03-17 13:52:00,89.977,90.0,89.977,89.988,348699998.0
2006-03-17 13:53:00,89.982,89.997,89.967,89.982,416699996.0
2006-03-17 13:54:00,89.962,89.983,89.949,89.971,360200004.0
2006-03-17 13:55:00,89.979,89.997,89.973,89.98,125599998.0
2006-03-17 13:56:00,90.008,90.017,89.988,90.005,130999998.0
2006-03-17 13:57:00,90.015,90.017,89.981,90.006,328700001.0
2006-03-17 13:58:00,90.009,90.024,90.0,90.0,99899999.0
2006-03-17 13:59:00,90.023,90.032,90.008,90.015,280799997.0
2006-03-17 14:00:00,90.037,90.039,90.012,90.025,230499998.0
2006-03-17 14:01:00,90.021,90.038,90.009,90.038,227299997.0
2006-03-17 14:02:00,90.03,90.03,89.995,90.006,148900001.0
2006-03-17 14:03:00,89.994,90.014,89.993,90.008,210300004.0
2006-03-17 14:04:00,90.011,90.021,89.981,89.981,276699999.0
2006-03-17 14:05:00,90.007,90.016,89.983,89.983,134099999.0
2006-03-17 14:06:00,89.999,90.01,89.983,89.996,168699997.0
2006-03-17 14:07:00,89.985,90.001,89.969,89.982,195799998.0
2006-03-17 14:08:00,89.988,89.988,89.957,89.957,146600001.0
2006-03-17 14:09:00,89.968,89.981,89.955,89.963,204800000.0
2006-03-17 14:10:00,89.981,89.985,89.943,89.969,164100001.0
2006-03-17 14:11:00,89.985,89.992,89.964,89.974,170199997.0
2006-03-17 14:12:00,89.996,89.996,89.96,89.96,214300000.0
2006-03-17 14:13:00,89.968,89.985,89.96,89.975,275400001.0
2006-03-17 14:14:00,89.978,89.983,89.961,89.964,263699997.0
2006-03-17 14:15:00,89.964,89.987,89.964,89.975,220900002.0
2006-03-17 14:16:00,89.972,89.98,89.956,89.96,205899998.0
2006-03-17 14:17:00,89.96,89.98,89.96,89.975,81700000.0
2006-03-17 14:18:00,89.977,90.001,89.965,89.994,249500000.0
2006-03-17 14:19:00,89.984,90.002,89.971,89.98,322699998.0
2006-03-17 14:20:00,90.0,90.003,89.973,89.979,282599995.0
2006-03-17 14:21:00,90.0,90.0,89.974,89.988,298099998.0
2006-03-17 14:22:00,89.99,90.0,89.972,89.979,201400000.0
2006-03-17 14:23:00,89.97,89.989,89.946,89.962,248599997.0
2006-03-17 14:24:00,89.962,89.97,89.931,89.95,284899998.0
2006-03-17 14:25:00,89.968,89.991,89.955,89.98,188599998.0
2006-03-17 14:26:00,89.963,89.985,89.958,89.975,218099998.0
2006-03-17 14:27:00,89.975,89.999,89.962,89.989,117699998.0
2006-03-17 14:28:00,89.981,89.996,89.964,89.981,123099997.0
2006-03-17 14:29:00,89.981,89.998,89.976,89.998,347999991.0
2006-03-17 14:30:00,89.969,89.989,89.94,89.96,101000000.0
2006-03-17 14:31:00,89.937,89.97,89.907,89.97,375300001.0
2006-03-17 14:32:00,89.964,89.986,89.95,89.96,231099998.0
2006-03-17 14:33:00,89.971,89.971,89.948,89.948,100800000.0
2006-03-17 14:34:00,89.962,89.966,89.931,89.934,152899998.0
2006-03-17 14:35:00,89.947,89.962,89.929,89.962,187400001.0
2006-03-17 14:36:00,89.94,89.979,89.94,89.975,223500002.0
2006-03-17 14:37:00,89.955,89.972,89.941,89.97,158700002.0
2006-03-17 14:38:00,89.971,89.984,89.959,89.976,84500003.0
2006-03-17 14:39:00,89.973,89.987,89.956,89.973,321499994.0
2006-03-17 14:40:00,89.977,89.982,89.953,89.962,193200002.0
2006-03-17 14:41:00,89.943,89.964,89.924,89.945,257499999.0
2006-03-17 14:42:00,89.925,89.925,89.878,89.883,141099999.0
2006-03-17 14:43:00,89.897,89.904,89.882,89.893,154000000.0
2006-03-17 14:44:00,89.898,89.915,89.882,89.906,281900001.0
2006-03-17 14:45:00,89.905,89.922,89.888,89.914,245400001.0
2006-03-17 14:46:00,89.905,89.915,89.885,89.902,240199999.0
2006-03-17 14:47:00,89.917,89.932,89.893,89.914,185400000.0
2006-03-17 14:48:00,89.927,89.945,89.921,89.94,136599999.0
2006-03-17 14:49:00,89.928,89.955,89.919,89.937,223000001.0
2006-03-17 14:50:00,89.947,89.957,89.929,89.929,354600001.0
2006-03-17 14:51:00,89.944,89.957,89.923,89.938,277000002.0
2006-03-17 14:52:00,89.916,89.932,89.899,89.905,292399994.0
2006-03-17 14:53:00,89.887,89.906,89.882,89.897,254199999.0
2006-03-17 14:54:00,89.897,89.912,89.88,89.894,366299997.0
2006-03-17 14:55:00,89.902,89.915,89.884,89.897,271200001.0
2006-03-17 14:56:00,89.901,89.922,89.898,89.916,185300001.0
2006-03-17 14:57:00,89.905,89.92,89.878,89.895,256899996.0
2006-03-17 14:58:00,89.9,89.936,89.89,89.916,199199998.0
2006-03-17 14:59:00,89.949,89.949,89.903,89.931,189100001.0
2006-03-17 15:00:00,89.901,89.918,89.883,89.896,144799997.0
2006-03-17 15:01:00,89.88,89.895,89.858,89.865,120000001.0
2006-03-17 15:02:00,89.857,89.878,89.843,89.85,193099999.0
2006-03-17 15:03:00,89.866,89.898,89.854,89.862,158600002.0
2006-03-17 15:04:00,89.892,89.917,89.881,89.892,150899997.0
2006-03-17 15:05:00,89.876,89.896,89.861,89.87,202700000.0
2006-03-17 15:06:00,89.855,89.882,89.855,89.862,182999999.0
2006-03-17 15:07:00,89.853,89.873,89.837,89.85,150300001.0
2006-03-17 15:08:00,89.849,89.867,89.843,89.847,155199999.0
2006-03-17 15:09:00,89.863,89.885,89.839,89.859,205500000.0
2006-03-17 15:10:00,89.842,89.842,89.821,89.821,58300000.0
2006-03-17 15:11:00,89.816,89.837,89.799,89.837,282900004.0
2006-03-17 15:12:00,89.853,89.867,89.837,89.855,245500003.0
2006-03-17 15:13:00,89.859,89.859,89.828,89.843,286700001.0
2006-03-17 15:14:00,89.839,89.871,89.838,89.862,266899999.0
2006-03-17 15:15:00,89.846,89.886,89.834,89.886,223300000.0
2006-03-17 15:16:00,89.86,89.88,89.857,89.876,336899997.0
2006-03-17 15:17:00,89.86,89.881,89.857,89.879,278999997.0
2006-03-17 15:18:00,89.873,89.873,89.85,89.85,100699998.0
2006-03-17 15:19:00,89.85,89.862,89.834,89.857,290799996.0
2006-03-17 15:20:00,89.852,89.872,89.848,89.871,216500000.0
2006-03-17 15:21:00,89.854,89.87,89.841,89.857,176400001.0
2006-03-17 15:22:00,89.834,89.834,89.764,89.811,213600000.0
2006-03-17 15:23:00,89.813,89.827,89.801,89.815,322200000.0
2006-03-17 15:24:00,89.824,89.844,89.816,89.818,232799999.0
2006-03-17 15:25:00,89.823,89.823,89.796,89.805,196099998.0
2006-03-17 15:26:00,89.82,89.827,89.804,89.81,199199995.0
2006-03-17 15:27:00,89.808,89.833,89.808,89.823,385300003.0
2006-03-17 15:28:00,89.813,89.813,89.781,89.781,237800001.0
2006-03-17 15:29:00,89.775,89.82,89.775,89.82,122599999.0
2006-03-17 15:30:00,89.818,89.83,89.81,89.825,221799998.0
2006-03-17 15:31:00,89.823,89.83,89.805,89.818,116399998.0
2006-03-17 15:32:00,89.829,89.831,89.78,89.783,193999998.0
2006-03-17 15:33:00,89.785,89.794,89.777,89.778,121800001.0
2006-03-17 15:34:00,89.772,89.789,89.739,89.763,204399999.0
2006-03-17 15:35:00,89.764,89.768,89.728,89.728,233199998.0
2006-03-17 15:36:00,89.732,89.761,89.731,89.743,310899998.0
2006-03-17 15:37:00,89.748,89.774,89.748,89.766,198600002.0
2006-03-17 15:38:00,89.764,89.787,89.747,89.77,144200001.0
2006-03-17 15:39:00,89.792,89.792,89.756,89.756,119399999.0
2006-03-17 15:40:00,89.772,89.802,89.772,89.795,114599999.0
2006-03-17 15:41:00,89.772,89.79,89.756,89.768,204499998.0
2006-03-17 15:42:00,89.766,89.772,89.738,89.745,321300001.0
2006-03-17 15:43:00,89.748,89.748,89.72,89.72,178099995.0
2006-03-17 15:44:00,89.718,89.729,89.693,89.714,122400000.0
2006-03-17 15:45:00,89.714,89.736,89.709,89.73,297399999.0
2006-03-17 15:46:00,89.723,89.741,89.716,89.728,160499999.0
2006-03-17 15:47:00,89.707,89.746,89.707,89.735,355499999.0
2006-03-17 15:48:00,89.707,89.707,89.634,89.634,282300005.0
2006-03-17 15:49:00,89.634,89.664,89.624,89.63,201699998.0
2006-03-17 15:50:00,89.655,89.691,89.646,89.666,380900001.0
2006-03-17 15:51:00,89.691,89.719,89.689,89.7,232600000.0
2006-03-17 15:52:00,89.691,89.7,89.667,89.685,421899997.0
2006-03-17 15:53:00,89.67,89.692,89.654,89.674,186999999.0
2006-03-17 15:54:00,89.696,89.707,89.659,89.659,120600002.0
2006-03-17 15:55:00,89.696,89.708,89.686,89.705,161900002.0
2006-03-17 15:56:00,89.683,89.7,89.658,89.692,131800001.0
2006-03-17 15:57:00,89.693,89.706,89.675,89.694,295799997.0
2006-03-17 15:58:00,89.709,89.711,89.694,89.696,60999999.0
2006-03-17 15:59:00,89.699,89.724,89.689,89.689,219199998.0
2006-03-17 16:00:00,89.68,89.706,89.662,89.706,210700001.0
2006-03-17 16:01:00,89.714,89.729,89.702,89.707,92599999.0
2006-03-17 16:02:00,89.727,89.73,89.704,89.704,286700000.0
2006-03-17 16:03:00,89.717,89.729,89.707,89.729,95500000.0
2006-03-17 16:04:00,89.729,89.735,89.696,89.696,269699999.0
2006-03-17 16:05:00,89.711,89.738,89.711,89.736,205000001.0
2006-03-17 16:06:00,89.735,89.751,89.724,89.751,208799994.0
2006-03-17 16:07:00,89.734,89.752,89.724,89.747,194099997.0
2006-03-17 16:08:00,89.746,89.759,89.742,89.756,188100002.0
2006-03-17 16:09:00,89.759,89.771,89.739,89.739,185700000.0
2006-03-17 16:10:00,89.732,89.763,89.73,89.747,379600001.0
2006-03-17 16:11:00,89.739,89.761,89.739,89.761,116500000.0
2006-03-17 16:12:00,89.746,89.773,89.74,89.773,83999999.0
2006-03-17 16:13:00,89.78,89.781,89.72,89.757,342199998.0
2006-03-17 16:14:00,89.78,89.785,89.753,89.753,238900002.0
2006-03-17 16:15:00,89.76,89.811,89.76,89.798,245200000.0
2006-03-17 16:16:00,89.778,89.796,89.738,89.754,302099999.0
2006-03-17 16:17:00,89.748,89.75,89.701,89.701,267599996.0
2006-03-17 16:18:00,89.715,89.73,89.695,89.713,108700000.0
2006-03-17 16:19:00,89.716,89.749,89.716,89.749,202500003.0
2006-03-17 16:20:00,89.738,89.762,89.728,89.762,314599996.0
2006-03-17 16:21:00,89.75,89.768,89.741,89.762,384200001.0
2006-03-17 16:22:00,89.749,89.765,89.737,89.749,223099997.0
2006-03-17 16:23:00,89.732,89.754,89.727,89.738,361500001.0
2006-03-17 16:24:00,89.724,89.737,89.708,89.72,205299994.0
2006-03-17 16:25:00,89.704,89.721,89.687,89.721,299600000.0
2006-03-17 16:26:00,89.718,89.735,89.698,89.72,165900000.0
2006-03-17 16:27:00,89.741,89.778,89.741,89.773,207899999.0
2006-03-17 16:28:00,89.758,89.778,89.75,89.77,388900000.0
2006-03-17 16:29:00,89.738,89.77,89.734,89.75,158600002.0
2006-03-17 16:30:00,89.758,89.773,89.744,89.755,166299995.0
2006-03-17 16:31:00,89.781,89.785,89.756,89.772,307500000.0
2006-03-17 16:32:00,89.764,89.794,89.758,89.758,310300000.0
2006-03-17 16:33:00,89.771,89.78,89.755,89.762,134100000.0
2006-03-17 16:34:00,89.777,89.803,89.767,89.793,257000000.0
2006-03-17 16:35:00,89.779,89.797,89.77,89.785,197600001.0
2006-03-17 16:36:00,89.788,89.807,89.778,89.803,380500000.0
2006-03-17 16:37:00,89.809,89.829,89.797,89.804,327200001.0
2006-03-17 16:38:00,89.814,89.816,89.789,89.789,135199999.0
2006-03-17 16:39:00,89.792,89.805,89.777,89.791,180900001.0
2006-03-17 16:40:00,89.794,89.807,89.781,89.795,182500000.0
2006-03-17 16:41:00,89.799,89.815,89.795,89.815,140799999.0
2006-03-17 16:42:00,89.817,89.819,89.788,89.794,374400002.0
2006-03-17 16:43:00,89.776,89.828,89.776,89.828,339499999.0
2006-03-17 16:44:00,89.832,89.844,89.818,89.83,216600001.0
2006-03-17 16:45:00,89.806,89.822,89.797,89.815,235100001.0
2006-03-17 16:46:00,89.802,89.834,89.797,89.801,314100002.0
2006-03-17 16:47:00,89.816,89.827,89.774,89.786,121499999.0
2006-03-17 16:48:00,89.788,89.807,89.768,89.779,225399998.0
2006-03-17 16:49:00,89.781,89.81,89.764,89.79,228499996.0
2006-03-17 16:50:00,89.817,89.817,89.777,89.785,167099999.0
2006-03-17 16:51:00,89.775,89.791,89.754,89.775,298800001.0
2006-03-17 16:52:00,89.781,89.81,89.758,89.787,353199999.0
2006-03-17 16:53:00,89.815,89.84,89.787,89.817,278899997.0
2006-03-17 16:54:00,89.828,89.845,89.812,89.834,173400001.0
2006-03-17 16:55:00,89.817,89.834,89.799,89.818,227799997.0
2006-03-17 16:56:00,89.832,89.836,89.803,89.808,202000003.0
2006-03-17 16:57:00,89.802,89.816,89.771,89.772,326399999.0
2006-03-17 16:58:00,89.784,89.811,89.776,89.799,173500001.0
2006-03-17 16:59:00,89.791,89.791,89.764,89.764,125700001.0
2006-03-17 17:00:00,89.746,89.774,89.746,89.769,196300000.0
2006-03-17 17:01:00,89.743,89.765,89.719,89.749,136600001.0
2006-03-17 17:02:00,89.746,89.772,89.726,89.755,169700000.0
2006-03-17 17:03:00,89.754,89.772,89.737,89.763,212899998.0
2006-03-17 17:04:00,89.758,89.79,89.752,89.79,89600001.0
2006-03-17 17:05:00,89.807,89.82,89.791,89.812,204000002.0
2006-03-17 17:06:00,89.802,89.824,89.788,89.8,231700003.0
2006-03-17 17:07:00,89.8,89.822,89.8,89.816,121700001.0
2006-03-17 17:08:00,89.791,89.808,89.785,89.806,180500001.0
2006-03-17 17:09:00,89.781,89.818,89.774,89.818,183100002.0
2006-03-17 17:10:00,89.801,89.842,89.801,89.841,208499998.0
2006-03-17 17:11:00,89.835,89.852,89.818,89.83,203500003.0
2006-03-17 17:12:00,89.805,89.836,89.792,89.8,209199998.0
2006-03-17 17:13:00,89.812,89.826,89.778,89.811,248399996.0
2006-03-17 17:14:00,89.805,89.826,89.778,89.815,331699998.0
2006-03-17 17:15:00,89.802,89.819,89.795,89.808,209200000.0
2006-03-17 17:16:00,89.797,89.841,89.797,89.841,176300001.0
2006-03-17 17:17:00,89.842,89.845,89.816,89.825,304599997.0
2006-03-17 17:18:00,89.815,89.835,89.815,89.834,166000000.0
2006-03-17 17:19:00,89.826,89.828,89.804,89.804,389299995.0
2006-03-17 17:20:00,89.823,89.834,89.808,89.818,228199999.0
2006-03-17 17:21:00,89.823,89.838,89.809,89.825,147799997.0
2006-03-17 17:22:00,89.817,89.829,89.807,89.827,113500000.0
2006-03-17 17:23:00,89.825,89.825,89.784,89.799,184800000.0
2006-03-17 17:24:00,89.808,89.808,89.786,89.796,157900001.0
2006-03-17 17:25:00,89.791,89.791,89.765,89.768,140999999.0
2006-03-17 17:26:00,89.787,89.795,89.771,89.771,194699995.0
2006-03-17 17:27:00,89.767,89.787,89.748,89.763,234800001.0
2006-03-17 17:28:00,89.749,89.763,89.736,89.747,248499999.0
2006-03-17 17:29:00,89.749,89.774,89.739,89.755,200799998.0
2006-03-17 17:30:00,89.743,89.771,89.742,89.752,302799994.0
2006-03-17 17:31:00,89.736,89.738,89.71,89.719,271799997.0
2006-03-17 17:32:00,89.747,89.755,89.719,89.729,346099997.0
2006-03-17 17:33:00,89.739,89.768,89.739,89.761,260499999.0
2006-03-17 17:34:00,89.763,89.771,89.735,89.752,135599998.0
2006-03-17 17:35:00,89.782,89.806,89.782,89.797,182399996.0
2006-03-17 17:36:00,89.795,89.816,89.792,89.806,222700001.0
2006-03-17 17:37:00,89.8,89.832,89.8,89.832,258500003.0
2006-03-17 17:38:00,89.837,89.852,89.829,89.84,261300004.0
2006-03-17 17:39:00,89.797,89.82,89.792,89.807,289499997.0
2006-03-17 17:40:00,89.8,89.817,89.78,89.802,259499995.0
2006-03-17 17:41:00,89.823,89.826,89.8,89.8,69200000.0
2006-03-17 17:42:00,89.837,89.864,89.827,89.845,209200002.0
2006-03-17 17:43:00,89.861,89.875,89.842,89.863,334599996.0
2006-03-17 17:44:00,89.837,89.873,89.824,89.858,282300003.0
2006-03-17 17:45:00,89.869,89.881,89.846,89.868,294999999.0
2006-03-17 17:46:00,89.871,89.876,89.849,89.853,263200001.0
2006-03-17 17:47:00,89.875,89.886,89.861,89.871,352300002.0
2006-03-17 17:48:00,89.863,89.883,89.863,89.863,208200001.0
2006-03-17 17:49:00,89.865,89.873,89.842,89.842,205799997.0
2006-03-17 17:50:00,89.865,89.875,89.846,89.849,247200000.0
2006-03-17 17:51:00,89.836,89.872,89.836,89.872,237299997.0
2006-03-17 17:52:00,89.873,89.882,89.857,89.869,209000000.0
2006-03-17 17:53:00,89.854,89.887,89.853,89.867,216199998.0
2006-03-17 17:54:00,89.877,89.877,89.842,89.853,191799997.0
2006-03-17 17:55:00,89.845,89.864,89.832,89.848,344999996.0
2006-03-17 17:56:00,89.845,89.862,89.829,89.836,239100001.0
2006-03-17 17:57:00,89.852,89.857,89.826,89.827,283999999.0
2006-03-17 17:58:00,89.835,89.849,89.816,89.83,161999998.0
2006-03-17 17:59:00,89.827,89.848,89.815,89.827,188499998.0
2006-03-17 18:00:00,89.829,89.839,89.807,89.818,271800003.0
2006-03-17 18:01:00,89.785,89.825,89.785,89.813,2010800005.0
2006-03-17 18:02:00,89.85,89.85,89.82,89.83,2081200003.0
2006-03-17 18:03:00,89.82,89.84,89.82,89.84,2081200003.0
2006-03-17 18:04:00,89.85,89.85,89.82,89.82,2081200003.0
2006-03-17 18:05:00,89.83,89.84,89.81,89.84,2081200003.0
2006-03-17 18:06:00,89.85,89.87,89.83,89.87,2081200003.0
2006-03-17 18:07:00,89.86,89.89,89.86,89.88,2081200003.0
2006-03-17 18:08:00,89.89,89.91,89.88,89.9,2081200003.0
2006-03-17 18:09:00,89.857,89.887,89.842,89.863,2081200003.0
2006-03-17 18:10:00,89.882,89.886,89.851,89.86,1667999991.0
2006-03-17 18:11:00,89.857,89.9,89.856,89.895,1001399994.0
2006-03-17 18:12:00,89.9,89.905,89.874,89.874,1019200003.0
2006-03-17 18:13:00,89.892,89.907,89.866,89.88,1989900003.0
2006-03-17 18:14:00,89.8,89.86,89.8,89.85,1095099994.0
2006-03-17 18:15:00,89.86,89.88,89.84,89.87,1095099994.0
2006-03-17 18:16:00,89.88,89.9,89.87,89.88,1095099994.0
2006-03-17 18:17:00,89.873,89.903,89.871,89.89,1095099994.0
2006-03-17 18:18:00,89.877,89.905,89.877,89.895,1158499998.0
2006-03-17 18:19:00,89.889,89.905,89.871,89.9,1985600002.0
2006-03-17 18:20:00,89.886,89.907,89.88,89.895,2059399994.0
2006-03-17 18:21:00,89.887,89.903,89.876,89.9,2040999993.0
2006-03-17 18:22:00,89.89,89.905,89.871,89.905,1372499996.0
2006-03-17 18:23:00,89.93,89.93,89.89,89.9,1949399996.0
2006-03-17 18:24:00,89.895,89.905,89.874,89.882,1949399996.0
2006-03-17 18:25:00,89.881,89.905,89.873,89.875,2144699995.0
2006-03-17 18:26:00,89.881,89.905,89.875,89.892,1932999994.0
2006-03-17 18:27:00,89.877,89.905,89.877,89.9,1346599993.0
2006-03-17 18:28:00,89.9,89.905,89.879,89.895,1624599993.0
2006-03-17 18:29:00,89.881,89.905,89.871,89.9,1334000005.0
2006-03-17 18:30:00,89.9,89.905,89.882,89.889,967200000.0
2006-03-17 18:31:00,89.895,89.905,89.872,89.895,1447899996.0
2006-03-17 18:32:00,89.817,89.84,89.78,89.8,1967400004.0
2006-03-17 18:33:00,89.9,89.91,89.89,89.9,2000499986.0
2006-03-17 18:34:00,89.791,89.841,89.788,89.798,2000499986.0
2006-03-17 18:35:00,89.802,89.835,89.777,89.794,1856999984.0
2006-03-17 18:36:00,89.813,89.833,89.775,89.808,917900000.0
2006-03-17 18:37:00,89.798,89.849,89.779,89.813,967299999.0
2006-03-17 18:38:00,89.809,89.858,89.792,89.813,769700001.0
2006-03-17 18:39:00,89.784,89.851,89.784,89.821,1127200000.0
2006-03-17 18:40:00,89.838,89.859,89.793,89.793,1741000002.0
2006-03-17 18:41:00,89.805,89.843,89.784,89.81,785600000.0
2006-03-17 18:42:00,89.833,89.861,89.793,89.793,1447600002.0
2006-03-17 18:43:00,89.815,89.844,89.791,89.824,536899999.0
2006-03-17 18:44:00,89.813,89.861,89.778,89.803,1002499998.0
2006-03-17 18:45:00,89.861,89.887,89.818,89.829,724599997.0
2006-03-17 18:46:00,89.822,89.829,89.796,89.805,679499997.0
2006-03-17 18:47:00,89.802,89.82,89.787,89.8,216800003.0
2006-03-17 18:48:00,89.778,89.797,89.77,89.79,472100005.0
2006-03-17 18:49:00,89.769,89.784,89.747,89.781,610199997.0
2006-03-17 18:50:00,89.762,89.792,89.762,89.791,896099995.0
2006-03-17 18:51:00,89.797,89.821,89.783,89.821,1226399996.0
2006-03-17 18:52:00,89.83,89.834,89.803,89.803,1402000000.0
2006-03-17 18:53:00,89.821,89.824,89.795,89.809,1511399999.0
2006-03-17 18:54:00,89.799,89.816,89.783,89.801,1312899982.0
2006-03-17 18:55:00,89.799,89.823,89.79,89.812,1859500004.0
2006-03-17 18:56:00,89.809,89.843,89.809,89.843,315899999.0
2006-03-17 18:57:00,89.837,89.837,89.801,89.815,471199997.0
2006-03-17 18:58:00,89.811,89.83,89.808,89.819,1046400001.0
2006-03-17 18:59:00,89.83,89.85,89.816,89.829,1161800007.0
2006-03-17 19:00:00,89.849,89.862,89.833,89.833,288099994.0
2006-03-17 19:01:00,89.837,89.862,89.824,89.842,595599995.0
2006-03-17 19:02:00,89.847,89.853,89.808,89.808,240700003.0
2006-03-17 19:03:00,89.815,89.823,89.797,89.803,636900002.0
2006-03-17 19:04:00,89.823,89.827,89.796,89.797,531499999.0
2006-03-17 19:05:00,89.808,89.83,89.796,89.814,442800002.0
2006-03-17 19:06:00,89.821,89.848,89.802,89.846,1018099999.0
2006-03-17 19:07:00,89.848,89.881,89.842,89.864,1422699996.0
2006-03-17 19:08:00,89.872,89.89,89.853,89.865,1746999999.0
2006-03-17 19:09:00,89.857,89.886,89.823,89.846,841600001.0
2006-03-17 19:10:00,89.838,89.847,89.803,89.803,230199998.0
2006-03-17 19:11:00,89.795,89.803,89.775,89.794,475999997.0
2006-03-17 19:12:00,89.794,89.799,89.78,89.786,379000001.0
2006-03-17 19:13:00,89.77,89.793,89.751,89.769,392599997.0
2006-03-17 19:14:00,89.774,89.835,89.774,89.833,450400000.0
2006-03-17 19:15:00,89.843,89.867,89.831,89.852,1096499998.0
2006-03-17 19:16:00,89.853,89.879,89.853,89.871,438999998.0
2006-03-17 19:17:00,89.864,89.884,89.85,89.884,819199994.0
2006-03-17 19:18:00,89.867,89.901,89.858,89.875,628500002.0
2006-03-17 19:19:00,89.867,89.898,89.848,89.875,1257599987.0
2006-03-17 19:20:00,89.9,89.909,89.871,89.871,682699999.0
2006-03-17 19:21:00,89.885,89.923,89.88,89.895,1020400008.0
2006-03-17 19:22:00,89.919,89.92,89.896,89.896,196400000.0
2006-03-17 19:23:00,89.902,89.91,89.865,89.887,1693800004.0
2006-03-17 19:24:00,89.885,89.897,89.869,89.888,660899999.0
2006-03-17 19:25:00,89.887,89.887,89.852,89.861,1191800003.0
2006-03-17 19:26:00,89.82,89.83,89.82,89.82,1228199997.0
2006-03-17 19:27:00,89.915,89.937,89.909,89.926,1228199997.0
2006-03-17 19:28:00,89.914,89.934,89.91,89.923,971100003.0
2006-03-17 19:29:00,89.92,89.923,89.894,89.896,359900001.0
2006-03-17 19:30:00,89.912,89.923,89.89,89.905,1233200001.0
2006-03-17 19:31:00,89.902,89.902,89.872,89.889,709099990.0
2006-03-17 19:32:00,89.882,89.896,89.868,89.881,1002299990.0
2006-03-17 19:33:00,89.88,89.898,89.868,89.875,735500000.0
2006-03-17 19:34:00,89.884,89.897,89.869,89.874,1223899995.0
2006-03-17 19:35:00,89.859,89.88,89.84,89.859,991599997.0
2006-03-17 19:36:00,89.839,89.865,89.839,89.859,876799992.0
2006-03-17 19:37:00,89.864,89.871,89.835,89.836,200199998.0
2006-03-17 19:38:00,89.833,89.85,89.818,89.839,931300000.0
2006-03-17 19:39:00,89.819,89.854,89.816,89.825,843400003.0
2006-03-17 19:40:00,89.826,89.853,89.822,89.84,955699993.0
2006-03-17 19:41:00,89.846,89.865,89.826,89.853,889299995.0
2006-03-17 19:42:00,89.843,89.874,89.843,89.854,1021399993.0
2006-03-17 19:43:00,89.845,89.85,89.821,89.837,349299995.0
2006-03-17 19:44:00,89.842,89.849,89.814,89.814,731399992.0
2006-03-17 19:45:00,89.819,89.834,89.798,89.82,478799996.0
2006-03-17 19:46:00,89.817,89.836,89.811,89.83,450600003.0
2006-03-17 19:47:00,89.821,89.847,89.815,89.847,426399997.0
2006-03-17 19:48:00,89.841,89.842,89.81,89.819,943799994.0
2006-03-17 19:49:00,89.812,89.848,89.812,89.829,696399996.0
2006-03-17 19:50:00,89.809,89.847,89.809,89.831,634299999.0
2006-03-17 19:51:00,89.806,89.836,89.793,89.807,490599999.0
2006-03-17 19:52:00,89.792,89.834,89.792,89.821,557299998.0
2006-03-17 19:53:00,89.809,89.834,89.804,89.827,646899994.0
2006-03-17 19:54:00,89.814,89.836,89.805,89.826,753099990.0
2006-03-17 19:55:00,89.809,89.828,89.804,89.823,271200002.0
2006-03-17 19:56:00,89.825,89.842,89.816,89.828,395000000.0
2006-03-17 19:57:00,89.825,89.837,89.798,89.823,634400002.0
2006-03-17 19:58:00,89.814,89.835,89.806,89.83,914299990.0
2006-03-17 19:59:00,89.833,89.84,89.811,89.818,647299995.0
2006-03-17 20:00:00,89.821,89.841,89.817,89.836,556500000.0
2006-03-17 20:01:00,89.842,89.842,89.805,89.823,608899996.0
2006-03-17 20:02:00,89.84,89.842,89.814,89.814,566599996.0
2006-03-17 20:03:00,89.825,89.837,89.809,89.823,518500002.0
2006-03-17 20:04:00,89.828,89.847,89.815,89.847,719100007.0
2006-03-17 20:05:00,89.838,89.854,89.829,89.842,469100002.0
2006-03-17 20:06:00,89.822,89.853,89.814,89.835,550399998.0
2006-03-17 20:07:00,89.84,89.855,89.83,89.845,390799998.0
2006-03-17 20:08:00,89.842,89.858,89.83,89.853,800099998.0
2006-03-17 20:09:00,89.821,89.839,89.801,89.818,512199998.0
2006-03-17 20:10:00,89.824,89.836,89.804,89.804,544599994.0
2006-03-17 20:11:00,89.794,89.819,89.779,89.799,1177099991.0
2006-03-17 20:12:00,89.765,89.8,89.765,89.795,1595599997.0
2006-03-17 20:13:00,89.785,89.797,89.768,89.787,1055000000.0
2006-03-17 20:14:00,89.772,89.79,89.756,89.785,417899996.0
2006-03-17 20:15:00,89.771,89.795,89.768,89.785,1010199999.0
2006-03-17 20:16:00,89.793,89.811,89.78,89.78,1262700004.0
2006-03-17 20:17:00,89.805,89.822,89.79,89.799,258000002.0
2006-03-17 20:18:00,89.804,89.817,89.792,89.805,301000001.0
2006-03-17 20:19:00,89.792,89.819,89.783,89.81,1616899993.0
2006-03-17 20:20:00,89.799,89.825,89.793,89.815,1222000002.0
2006-03-17 20:21:00,89.802,89.826,89.8,89.815,359600001.0
2006-03-17 20:22:00,89.81,89.822,89.793,89.8,745799998.0
2006-03-17 20:23:00,89.805,89.819,89.786,89.813,856900003.0
2006-03-17 20:24:00,89.815,89.818,89.796,89.804,630400008.0
2006-03-17 20:25:00,89.816,89.824,89.794,89.794,696100003.0
2006-03-17 20:26:00,89.814,89.817,89.793,89.793,474699998.0
2006-03-17 20:27:00,89.812,89.816,89.79,89.797,1185100004.0
2006-03-17 20:28:00,89.811,89.82,89.786,89.792,1993699991.0
2006-03-17 20:29:00,89.8,89.81,89.8,89.81,1559099988.0
2006-03-17 20:30:00,89.8,89.8,89.8,89.8,1559099988.0
2006-03-17 20:31:00,89.798,89.814,89.771,89.8,1559099988.0
2006-03-17 20:32:00,89.8,89.8,89.79,89.8,541700000.0
2006-03-17 20:33:00,89.814,89.814,89.77,89.785,541700000.0
2006-03-17 20:34:00,89.791,89.804,89.778,89.782,517299999.0
2006-03-17 20:35:00,89.797,89.806,89.78,89.78,656499992.0
2006-03-17 20:36:00,89.803,89.807,89.775,89.791,600999994.0
2006-03-17 20:37:00,89.805,89.81,89.778,89.785,552099999.0
2006-03-17 20:38:00,89.8,89.8,89.769,89.781,1520499995.0
2006-03-17 20:39:00,89.787,89.816,89.783,89.797,1130199987.0
2006-03-17 20:40:00,89.795,89.808,89.777,89.793,1850300001.0
2006-03-17 20:41:00,89.792,89.815,89.782,89.81,811799993.0
2006-03-17 20:42:00,89.793,89.807,89.771,89.79,891099999.0
2006-03-17 20:43:00,89.782,89.818,89.782,89.796,809100001.0
2006-03-17 20:44:00,89.8,89.8,89.773,89.78,1101599998.0
2006-03-17 20:45:00,89.793,89.8,89.771,89.771,833099991.0
2006-03-17 20:46:00,89.793,89.8,89.767,89.767,814199997.0
2006-03-17 20:47:00,89.761,89.8,89.761,89.792,1232899992.0
2006-03-17 20:48:00,89.79,89.79,89.757,89.757,898799996.0
2006-03-17 20:49:00,89.755,89.771,89.735,89.75,849399995.0
2006-03-17 20:50:00,89.731,89.761,89.728,89.754,1061100001.0
2006-03-17 20:51:00,89.765,89.776,89.746,89.749,807199991.0
2006-03-17 20:52:00,89.757,89.788,89.757,89.778,614999997.0
2006-03-17 20:53:00,89.773,89.777,89.744,89.76,1465899997.0
2006-03-17 20:54:00,89.767,89.782,89.755,89.765,254099997.0
2006-03-17 20:55:00,89.783,89.796,89.764,89.796,1121599987.0
2006-03-17 20:56:00,89.79,89.79,89.736,89.736,1101900005.0
2006-03-17 20:57:00,89.753,89.764,89.731,89.742,1253999993.0
2006-03-17 20:58:00,89.82,89.84,89.82,89.82,2132700004.0
2006-03-17 20:59:00,89.747,89.775,89.727,89.765,2132700004.0
2006-03-17 21:00:00,89.749,89.773,89.739,89.756,2042000000.0
2006-03-17 21:01:00,89.81,89.82,89.8,89.82,735200006.0
2006-03-17 21:02:00,89.764,89.797,89.759,89.797,735200006.0
2006-03-17 21:03:00,89.789,89.805,89.78,89.795,656699996.0
2006-03-17 21:04:00,89.789,89.789,89.747,89.747,468599992.0
2006-03-17 21:05:00,89.733,89.774,89.733,89.774,478899999.0
2006-03-17 21:06:00,89.754,89.775,89.744,89.756,435399998.0
2006-03-17 21:07:00,89.747,89.76,89.735,89.742,525199999.0
2006-03-17 21:08:00,89.73,89.754,89.723,89.745,515399997.0
2006-03-17 21:09:00,89.745,89.75,89.725,89.729,328199999.0
2006-03-17 21:10:00,89.755,89.766,89.745,89.747,440300003.0
2006-03-17 21:11:00,89.765,89.776,89.751,89.752,443700000.0
2006-03-17 21:12:00,89.759,89.768,89.736,89.767,485600003.0
2006-03-17 21:13:00,89.75,89.774,89.745,89.761,1157499996.0
2006-03-17 21:14:00,89.767,89.772,89.743,89.757,926700000.0
2006-03-17 21:15:00,89.761,89.774,89.75,89.772,1025600000.0
2006-03-17 21:16:00,89.772,89.775,89.747,89.749,678799999.0
2006-03-17 21:17:00,89.762,89.774,89.735,89.736,1327199995.0
2006-03-17 21:18:00,89.746,89.754,89.728,89.732,882099997.0
2006-03-17 21:19:00,89.743,89.762,89.727,89.754,1168200006.0
2006-03-17 21:20:00,89.765,89.785,89.754,89.773,1547500002.0
2006-03-17 21:21:00,89.776,89.776,89.742,89.744,1764399994.0
2006-03-17 21:22:00,89.757,89.767,89.727,89.746,1687399990.0
2006-03-17 21:23:00,89.77,89.782,89.741,89.772,1022300001.0
2006-03-17 21:24:00,89.78,89.783,89.757,89.768,839700002.0
2006-03-17 21:25:00,89.777,89.793,89.759,89.772,1225600003.0
2006-03-17 21:26:00,89.791,89.796,89.766,89.766,484400001.0
2006-03-17 21:27:00,89.768,89.791,89.767,89.791,415199998.0
2006-03-17 21:28:00,89.798,89.799,89.773,89.785,188599999.0
2006-03-17 21:29:00,89.791,89.801,89.766,89.793,875000000.0
2006-03-17 21:30:00,89.797,89.797,89.767,89.772,439399994.0
2006-03-17 21:31:00,89.764,89.786,89.76,89.782,281200002.0
2006-03-17 21:32:00,89.787,89.794,89.772,89.78,1341400002.0
2006-03-17 21:33:00,89.783,89.786,89.763,89.765,303600009.0
2006-03-17 21:34:00,89.79,89.794,89.76,89.76,431299999.0
2006-03-17 21:35:00,89.783,89.8,89.774,89.795,351599996.0
2006-03-17 21:36:00,89.8,89.827,89.787,89.809,123900003.0
2006-03-17 21:37:00,89.818,89.835,89.802,89.807,529100000.0
2006-03-17 21:38:00,89.797,89.825,89.797,89.822,454600000.0
2006-03-17 21:39:00,89.826,89.841,89.805,89.831,219999998.0
2006-03-17 21:40:00,89.833,89.852,89.822,89.845,497400000.0
2006-03-17 21:41:00,89.845,89.847,89.818,89.82,456299998.0
2006-03-17 21:42:00,89.845,89.863,89.832,89.85,796400002.0
2006-03-17 21:43:00,89.844,89.857,89.825,89.844,766500005.0
2006-03-17 21:44:00,89.821,89.84,89.8,89.824,1477799998.0
2006-03-17 21:45:00,89.813,89.815,89.776,89.776,1075700009.0
2006-03-17 21:46:00,89.795,89.8,89.772,89.79,581099997.0
2006-03-17 21:47:00,89.783,89.806,89.782,89.795,893100004.0
2006-03-17 21:48:00,89.795,89.812,89.79,89.805,423300005.0
2006-03-17 21:49:00,89.809,89.817,89.788,89.792,748000006.0
2006-03-17 21:50:00,89.814,89.825,89.799,89.813,168300001.0
2006-03-17 21:51:00,89.824,89.846,89.823,89.841,506199996.0
2006-03-17 21:52:00,89.81,89.845,89.81,89.826,499299999.0
2006-03-17 21:53:00,89.826,89.845,89.824,89.844,258800002.0
2006-03-17 21:54:00,89.832,89.845,89.813,89.827,143900001.0
2006-03-17 21:55:00,89.814,89.845,89.814,89.845,129299997.0
2006-03-17 21:56:00,89.852,89.852,89.824,89.824,616900002.0
2006-03-17 21:57:00,89.834,89.834,89.807,89.807,203200002.0
2006-03-17 21:58:00,89.813,89.826,89.813,89.82,175099998.0
2006-03-17 21:59:00,89.805,89.815,89.778,89.796,542299995.0
2006-03-17 22:00:00,89.798,89.812,89.77,89.784,744999988.0
2006-03-17 22:01:00,89.799,89.805,89.775,89.793,898299986.0
2006-03-17 22:02:00,89.806,89.834,89.792,89.801,998199990.0
2006-03-17 22:03:00,89.796,89.828,89.796,89.822,220399997.0
2006-03-17 22:04:00,89.836,89.836,89.801,89.81,753799998.0
2006-03-17 22:05:00,89.822,89.825,89.79,89.801,380700000.0
2006-03-17 22:06:00,89.801,89.821,89.793,89.812,214499998.0
2006-03-17 22:07:00,89.793,89.813,89.793,89.813,241999998.0
2006-03-17 22:08:00,89.817,89.817,89.78,89.78,220100001.0
2006-03-17 22:09:00,89.792,89.814,89.784,89.802,390199996.0
2006-03-17 22:10:00,89.791,89.81,89.77,89.795,146300000.0
2006-03-17 22:11:00,89.802,89.807,89.775,89.779,367899999.0
2006-03-17 22:12:00,89.775,89.796,89.761,89.786,336100006.0
2006-03-17 22:13:00,89.785,89.785,89.755,89.768,537300000.0
2006-03-17 22:14:00,89.764,89.781,89.758,89.775,240999995.0
2006-03-17 22:15:00,89.769,89.8,89.769,89.793,617199999.0
2006-03-17 22:16:00,89.771,89.791,89.762,89.781,529899999.0
2006-03-17 22:17:00,89.773,89.795,89.771,89.779,252299997.0
2006-03-17 22:18:00,89.785,89.792,89.768,89.768,261899997.0
2006-03-17 22:19:00,89.793,89.81,89.779,89.779,104800000.0
2006-03-17 22:20:00,89.803,89.803,89.778,89.784,179199997.0
2006-03-17 22:21:00,89.769,89.796,89.769,89.788,195999999.0
2006-03-17 22:22:00,89.79,89.79,89.764,89.764,529800004.0
2006-03-17 22:23:00,89.778,89.778,89.756,89.759,118699999.0
2006-03-17 22:24:00,89.76,89.775,89.76,89.775,71300000.0
2006-03-17 22:25:00,89.777,89.787,89.765,89.771,199799999.0
2006-03-17 22:26:00,89.773,89.776,89.752,89.754,362999996.0
2006-03-17 22:27:00,89.784,89.803,89.765,89.776,774099991.0
2006-03-17 22:28:00,89.798,89.808,89.777,89.785,327699998.0
2006-03-17 22:29:00,89.812,89.812,89.777,89.777,397899998.0
2006-03-17 22:30:00,89.798,89.825,89.79,89.825,486000005.0
2006-03-17 22:31:00,89.827,89.828,89.807,89.807,131100000.0
2006-03-17 22:32:00,89.805,89.813,89.769,89.769,209200000.0
2006-03-17 22:33:00,89.76,89.778,89.755,89.773,455399999.0
2006-03-17 22:34:00,89.76,89.79,89.759,89.782,470400002.0
2006-03-17 22:35:00,89.787,89.787,89.761,89.762,339699994.0
2006-03-17 22:36:00,89.786,89.802,89.777,89.777,386299998.0
2006-03-17 22:37:00,89.771,89.793,89.769,89.793,187900004.0
2006-03-17 22:38:00,89.798,89.803,89.781,89.782,234200002.0
2006-03-17 22:39:00,89.785,89.802,89.774,89.802,352599994.0
2006-03-17 22:40:00,89.792,89.814,89.789,89.804,307999999.0
2006-03-17 22:41:00,89.805,89.805,89.79,89.79,243200002.0
2006-03-17 22:42:00,89.808,89.808,89.772,89.772,162299997.0
2006-03-17 22:43:00,89.78,89.8,89.765,89.793,704100001.0
2006-03-17 22:44:00,89.787,89.812,89.782,89.8,523499993.0
2006-03-17 22:45:00,89.801,89.801,89.75,89.759,490199996.0
2006-03-17 22:46:00,89.775,89.78,89.741,89.753,343400001.0
2006-03-17 22:47:00,89.768,89.781,89.755,89.76,342900002.0
2006-03-17 22:48:00,89.762,89.787,89.746,89.775,507200006.0
2006-03-17 22:49:00,89.783,89.799,89.766,89.779,548200007.0
2006-03-17 22:50:00,89.797,89.81,89.781,89.8,169600002.0
2006-03-17 22:51:00,89.801,89.813,89.783,89.811,563999992.0
2006-03-17 22:52:00,89.803,89.817,89.794,89.807,151600001.0
2006-03-17 22:53:00,89.812,89.819,89.75,89.782,272900000.0
2006-03-17 22:54:00,89.803,89.817,89.785,89.797,326699996.0
2006-03-17 22:55:00,89.804,89.825,89.801,89.822,385999996.0
2006-03-17 22:56:00,89.818,89.821,89.792,89.792,276599999.0
2006-03-17 22:57:00,89.794,89.811,89.769,89.801,296299999.0
2006-03-17 22:58:00,89.801,89.815,89.78,89.804,241599997.0
2006-03-17 22:59:00,89.764,89.786,89.71,89.762,374800004.0
2006-03-17 23:00:00,89.789,89.803,89.774,89.779,236700003.0
2006-03-17 23:01:00,89.776,89.798,89.77,89.798,117500001.0
2006-03-17 23:02:00,89.812,89.812,89.788,89.798,235599998.0
2006-03-17 23:03:00,89.797,89.815,89.788,89.81,255599996.0
2006-03-17 23:04:00,89.791,89.794,89.767,89.773,34900001.0
2006-03-17 23:05:00,89.777,89.804,89.772,89.79,246299998.0
2006-03-17 23:06:00,89.782,89.782,89.755,89.76,160699999.0
2006-03-17 23:07:00,89.756,89.779,89.755,89.773,156000003.0
2006-03-17 23:08:00,89.767,89.774,89.749,89.757,274899999.0
2006-03-17 23:09:00,89.758,89.774,89.754,89.768,125700001.0
2006-03-17 23:10:00,89.746,89.764,89.74,89.747,184500000.0
2006-03-17 23:11:00,89.761,89.779,89.756,89.769,144299998.0
2006-03-17 23:12:00,89.75,89.77,89.746,89.77,265000000.0
2006-03-17 23:13:00,89.772,89.79,89.762,89.772,147099997.0
2006-03-17 23:14:00,89.799,89.801,89.781,89.781,253600003.0
2006-03-17 23:15:00,89.793,89.797,89.771,89.797,247900000.0
2006-03-17 23:16:00,89.77,89.806,89.77,89.798,237199999.0
2006-03-17 23:17:00,89.767,89.802,89.767,89.792,373000001.0
2006-03-17 23:18:00,89.776,89.788,89.765,89.782,200999998.0
2006-03-17 23:19:00,89.757,89.779,89.757,89.779,37500000.0
2006-03-17 23:20:00,89.761,89.779,89.754,89.772,287599998.0
2006-03-17 23:21:00,89.778,89.808,89.765,89.793,221100002.0
2006-03-17 23:22:00,89.802,89.816,89.786,89.806,107799998.0
2006-03-17 23:23:00,89.809,89.825,89.796,89.813,211300001.0
2006-03-17 23:24:00,89.817,89.818,89.793,89.793,233699999.0
2006-03-17 23:25:00,89.798,89.81,89.792,89.805,38000000.0
2006-03-17 23:26:00,89.805,89.815,89.791,89.807,192799999.0
2006-03-17 23:27:00,89.807,89.817,89.788,89.817,102400000.0
2006-03-17 23:28:00,89.806,89.815,89.789,89.805,198300001.0
2006-03-17 23:29:00,89.797,89.809,89.78,89.804,462000001.0
2006-03-17 23:30:00,89.798,89.81,89.788,89.805,206499997.0
2006-03-17 23:31:00,89.808,89.812,89.793,89.8,232200001.0
2006-03-17 23:32:00,89.807,89.818,89.794,89.795,178500001.0
2006-03-17 23:33:00,89.782,89.817,89.782,89.817,257200000.0
2006-03-17 23:34:00,89.817,89.817,89.783,89.795,290300004.0
2006-03-17 23:35:00,89.813,89.825,89.786,89.806,306699997.0
2006-03-17 23:36:00,89.815,89.832,89.81,89.832,201699995.0
2006-03-17 23:37:00,89.825,89.837,89.815,89.828,49000000.0
2006-03-17 23:38:00,89.816,89.841,89.816,89.837,219099999.0
2006-03-17 23:39:00,89.845,89.845,89.813,89.813,251100002.0
2006-03-17 23:40:00,89.814,89.84,89.812,89.826,347800005.0
2006-03-17 23:41:00,89.813,89.852,89.813,89.852,258199999.0
2006-03-17 23:42:00,89.845,89.85,89.821,89.821,232599998.0
2006-03-17 23:43:00,89.831,89.857,89.831,89.857,239400000.0
2006-03-17 23:44:00,89.849,89.855,89.819,89.82,241899995.0
2006-03-17 23:45:00,89.813,89.813,89.791,89.791,90800001.0
2006-03-17 23:46:00,89.818,89.826,89.795,89.814,260399997.0
2006-03-17 23:47:00,89.796,89.824,89.796,89.81,204700001.0
2006-03-17 23:48:00,89.787,89.807,89.778,89.807,200099999.0
2006-03-17 23:49:00,89.791,89.817,89.789,89.806,188800000.0
2006-03-17 23:50:00,89.781,89.817,89.781,89.817,199699999.0
2006-03-17 23:51:00,89.819,89.828,89.804,89.808,266499998.0
2006-03-17 23:52:00,89.803,89.829,89.803,89.821,146899997.0
2006-03-17 23:53:00,89.81,89.827,89.81,89.827,228299998.0
2006-03-17 23:54:00,89.83,89.836,89.81,89.821,236500001.0
2006-03-17 23:55:00,89.821,89.83,89.803,89.813,165799997.0
2006-03-17 23:56:00,89.836,89.857,89.821,89.83,257899998.0
2006-03-17 23:57:00,89.833,89.85,89.826,89.835,123500000.0
2006-03-17 23:58:00,89.813,89.84,89.813,89.824,100200000.0
2006-03-17 23:59:00,89.83,89.845,89.83,89.845,91099999.0
2006-03-20 00:00:00,89.792,89.812,89.777,89.798,272999999.0
2006-03-20 00:01:00,89.809,89.838,89.809,89.836,231699994.0
2006-03-20 00:02:00,89.867,89.887,89.843,89.864,220700002.0
2006-03-20 00:03:00,89.877,89.879,89.846,89.855,194799996.0
2006-03-20 00:04:00,89.842,89.862,89.832,89.845,279399997.0
2006-03-20 00:05:00,89.841,89.851,89.803,89.835,250600001.0
2006-03-20 00:06:00,89.852,89.922,89.846,89.883,276600000.0
2006-03-20 00:07:00,89.923,90.005,89.917,89.958,113899997.0
2006-03-20 00:08:00,89.967,90.013,89.964,89.987,107199997.0
2006-03-20 00:09:00,90.045,90.048,89.838,89.846,195099998.0
2006-03-20 00:10:00,89.786,89.803,89.785,89.802,69099999.0
2006-03-20 00:11:00,89.788,89.805,89.781,89.805,174400005.0
2006-03-20 00:12:00,89.815,89.826,89.801,89.801,234299998.0
2006-03-20 00:13:00,89.803,89.826,89.802,89.826,202100001.0
2006-03-20 00:14:00,89.816,89.838,89.811,89.825,109999999.0
2006-03-20 00:15:00,89.832,89.832,89.806,89.806,99600001.0
2006-03-20 00:16:00,89.817,89.827,89.799,89.813,288200000.0
2006-03-20 00:17:00,89.832,89.84,89.814,89.832,181000004.0
2006-03-20 00:18:00,89.838,89.844,89.812,89.817,239799997.0
2006-03-20 00:19:00,89.833,89.852,89.821,89.845,251399998.0
2006-03-20 00:20:00,89.817,89.833,89.809,89.83,260099998.0
2006-03-20 00:21:00,89.814,89.832,89.801,89.817,98899999.0
2006-03-20 00:22:00,89.815,89.832,89.801,89.823,180800000.0
2006-03-20 00:23:00,89.822,89.855,89.822,89.853,221399999.0
2006-03-20 00:24:00,89.841,89.857,89.816,89.84,190299997.0
2006-03-20 00:25:00,89.833,89.847,89.82,89.847,162000000.0
2006-03-20 00:26:00,89.828,89.843,89.811,89.828,109300000.0
2006-03-20 00:27:00,89.834,89.858,89.82,89.833,163000000.0
2006-03-20 00:28:00,89.829,89.859,89.829,89.859,130500001.0
2006-03-20 00:29:00,89.862,89.863,89.831,89.854,211300001.0
2006-03-20 00:30:00,89.845,89.871,89.843,89.871,185400000.0
2006-03-20 00:31:00,89.858,89.869,89.845,89.869,101299999.0
2006-03-20 00:32:00,89.863,89.863,89.829,89.829,244099999.0
2006-03-20 00:33:00,89.848,89.854,89.828,89.841,199000001.0
2006-03-20 00:34:00,89.826,89.85,89.81,89.837,205699998.0
2006-03-20 00:35:00,89.852,89.856,89.828,89.84,187499999.0
2006-03-20 00:36:00,89.838,89.871,89.838,89.86,180300000.0
2006-03-20 00:37:00,89.864,89.874,89.837,89.837,268499996.0
2006-03-20 00:38:00,89.835,89.851,89.815,89.825,292699999.0
2006-03-20 00:39:00,89.842,89.843,89.822,89.823,227699998.0
2006-03-20 00:40:00,89.842,89.846,89.818,89.822,230700000.0
2006-03-20 00:41:00,89.826,89.849,89.826,89.843,253600002.0
2006-03-20 00:42:00,89.823,89.849,89.816,89.844,154799999.0
2006-03-20 00:43:00,89.839,89.844,89.816,89.825,153500000.0
2006-03-20 00:44:00,89.827,89.847,89.82,89.839,191599998.0
2006-03-20 00:45:00,89.845,89.852,89.824,89.83,293800002.0
2006-03-20 00:46:00,89.845,89.855,89.826,89.846,203099997.0
2006-03-20 00:47:00,89.845,89.861,89.824,89.853,395199996.0
2006-03-20 00:48:00,89.844,89.857,89.827,89.847,194099999.0
2006-03-20 00:49:00,89.855,89.865,89.841,89.85,156600000.0
2006-03-20 00:50:00,89.841,89.858,89.838,89.842,150799996.0
2006-03-20 00:51:00,89.827,89.851,89.824,89.846,172499997.0
2006-03-20 00:52:00,89.823,89.837,89.81,89.832,230500001.0
2006-03-20 00:53:00,89.829,89.845,89.821,89.835,212299999.0
2006-03-20 00:54:00,89.83,89.83,89.803,89.805,274400003.0
2006-03-20 00:55:00,89.812,89.833,89.812,89.831,197799997.0
2006-03-20 00:56:00,89.794,89.824,89.794,89.824,269499999.0
2006-03-20 00:57:00,89.825,89.847,89.821,89.847,291300003.0
2006-03-20 00:58:00,89.835,89.847,89.821,89.839,160999998.0
2006-03-20 00:59:00,89.838,89.85,89.828,89.85,318599997.0
2006-03-20 01:00:00,89.82,89.855,89.82,89.845,246099998.0
2006-03-20 01:01:00,89.834,89.834,89.811,89.811,142300001.0
2006-03-20 01:02:00,89.845,89.856,89.818,89.837,180900000.0
2006-03-20 01:03:00,89.833,89.862,89.833,89.861,84799999.0
2006-03-20 01:04:00,89.857,89.866,89.839,89.84,282700002.0
2006-03-20 01:05:00,89.854,89.858,89.836,89.838,21200000.0
2006-03-20 01:06:00,89.843,89.865,89.838,89.856,271699996.0
2006-03-20 01:07:00,89.849,89.879,89.849,89.87,138300000.0
2006-03-20 01:08:00,89.862,89.875,89.852,89.869,163799997.0
2006-03-20 01:09:00,89.872,89.883,89.853,89.868,124599998.0
2006-03-20 01:10:00,89.885,89.885,89.861,89.861,128899999.0
2006-03-20 01:11:00,89.878,89.878,89.849,89.866,186899999.0
2006-03-20 01:12:00,89.864,89.882,89.856,89.874,259099998.0
2006-03-20 01:13:00,89.872,89.887,89.851,89.873,254799998.0
2006-03-20 01:14:00,89.885,89.89,89.862,89.862,181200000.0
2006-03-20 01:15:00,89.882,89.894,89.871,89.882,237099994.0
2006-03-20 01:16:00,89.894,89.902,89.873,89.873,179100000.0
2006-03-20 01:17:00,89.88,89.885,89.86,89.869,200699998.0
2006-03-20 01:18:00,89.894,89.905,89.885,89.892,158599998.0
2006-03-20 01:19:00,89.905,89.91,89.89,89.89,108200000.0
2006-03-20 01:20:00,89.897,89.904,89.873,89.873,181299997.0
2006-03-20 01:21:00,89.881,89.905,89.875,89.892,162099999.0
2006-03-20 01:22:00,89.877,89.904,89.875,89.888,153299998.0
2006-03-20 01:23:00,89.898,89.907,89.876,89.882,338899993.0
2006-03-20 01:24:00,89.898,89.901,89.873,89.873,188899998.0
2006-03-20 01:25:00,89.884,89.905,89.879,89.887,193700001.0
2006-03-20 01:26:00,89.902,89.912,89.882,89.891,128899999.0
2006-03-20 01:27:00,89.904,89.908,89.888,89.894,193999998.0
2006-03-20 01:28:00,89.886,89.9,89.875,89.895,216099998.0
2006-03-20 01:29:00,89.884,89.898,89.861,89.875,158599999.0
2006-03-20 01:30:00,89.902,89.902,89.87,89.87,182700000.0
2006-03-20 01:31:00,89.883,89.905,89.871,89.9,230600001.0
2006-03-20 01:32:00,89.88,89.906,89.877,89.906,152499998.0
2006-03-20 01:33:00,89.901,89.901,89.884,89.884,121500000.0
2006-03-20 01:34:00,89.877,89.897,89.87,89.893,421499997.0
2006-03-20 01:35:00,89.891,89.893,89.872,89.891,238899998.0
2006-03-20 01:36:00,89.885,89.885,89.849,89.849,153000000.0
2006-03-20 01:37:00,89.87,89.889,89.865,89.883,309799996.0
2006-03-20 01:38:00,89.882,89.882,89.847,89.858,214199996.0
2006-03-20 01:39:00,89.867,89.872,89.852,89.859,358200000.0
2006-03-20 01:40:00,89.852,89.874,89.852,89.865,166500000.0
2006-03-20 01:41:00,89.853,89.886,89.853,89.886,362599995.0
2006-03-20 01:42:00,89.89,89.89,89.856,89.856,144300000.0
2006-03-20 01:43:00,89.868,89.892,89.866,89.885,219000000.0
2006-03-20 01:44:00,89.89,89.911,89.88,89.893,249699999.0
2006-03-20 01:45:00,89.91,89.91,89.881,89.881,109199999.0
2006-03-20 01:46:00,89.903,89.918,89.888,89.912,203199997.0
2006-03-20 01:47:00,89.908,89.912,89.892,89.893,213900002.0
2006-03-20 01:48:00,89.905,89.941,89.893,89.941,194299999.0
2006-03-20 01:49:00,89.931,89.931,89.902,89.903,261400002.0
2006-03-20 01:50:00,89.889,89.921,89.889,89.916,263899999.0
2006-03-20 01:51:00,89.913,89.925,89.905,89.905,251000001.0
2006-03-20 01:52:00,89.907,89.934,89.907,89.925,146099999.0
2006-03-20 01:53:00,89.933,89.957,89.924,89.93,302199999.0
2006-03-20 01:54:00,89.941,89.964,89.941,89.964,276499997.0
2006-03-20 01:55:00,89.968,89.974,89.949,89.955,269199999.0
2006-03-20 01:56:00,89.944,89.974,89.944,89.972,323099997.0
2006-03-20 01:57:00,89.971,89.971,89.939,89.941,209199998.0
2006-03-20 01:58:00,89.943,89.975,89.939,89.975,261600000.0
2006-03-20 01:59:00,89.982,89.985,89.958,89.966,228699998.0
2006-03-20 02:00:00,89.934,89.959,89.93,89.951,173100002.0
2006-03-20 02:01:00,89.929,89.953,89.917,89.937,252099998.0
2006-03-20 02:02:00,89.938,89.941,89.922,89.93,144399998.0
2006-03-20 02:03:00,89.936,89.952,89.919,89.925,253600001.0
2006-03-20 02:04:00,89.935,89.951,89.935,89.949,76500002.0
2006-03-20 02:05:00,89.949,89.972,89.936,89.96,75699999.0
2006-03-20 02:06:00,89.961,89.986,89.952,89.962,116500000.0
2006-03-20 02:07:00,89.954,89.957,89.929,89.934,175699999.0
2006-03-20 02:08:00,89.941,89.942,89.917,89.926,205899999.0
2006-03-20 02:09:00,89.925,89.958,89.925,89.932,202499999.0
2006-03-20 02:10:00,89.922,89.942,89.917,89.918,211600002.0
2006-03-20 02:11:00,89.93,89.943,89.905,89.905,277800001.0
2006-03-20 02:12:00,89.908,89.908,89.885,89.887,128200001.0
2006-03-20 02:13:00,89.905,89.905,89.883,89.889,239199998.0
2006-03-20 02:14:00,89.887,89.907,89.887,89.888,215600000.0
2006-03-20 02:15:00,89.896,89.928,89.896,89.917,285299995.0
2006-03-20 02:16:00,89.91,89.921,89.889,89.896,265300000.0
2006-03-20 02:17:00,89.924,89.926,89.9,89.9,82800001.0
2006-03-20 02:18:00,89.933,89.933,89.909,89.915,155899998.0
2006-03-20 02:19:00,89.933,89.94,89.911,89.921,160199996.0
2006-03-20 02:20:00,89.91,89.925,89.907,89.923,188100000.0
2006-03-20 02:21:00,89.912,89.912,89.888,89.888,180699997.0
2006-03-20 02:22:00,89.877,89.899,89.87,89.899,186400001.0
2006-03-20 02:23:00,89.896,89.896,89.857,89.874,222000000.0
2006-03-20 02:24:00,89.888,89.889,89.862,89.862,134199999.0
2006-03-20 02:25:00,89.875,89.875,89.842,89.849,219099998.0
2006-03-20 02:26:00,89.874,89.883,89.849,89.865,109200000.0
2006-03-20 02:27:00,89.883,89.902,89.882,89.902,276500000.0
2006-03-20 02:28:00,89.909,89.911,89.882,89.891,302800000.0
2006-03-20 02:29:00,89.908,89.915,89.894,89.901,212600000.0
2006-03-20 02:30:00,89.886,89.922,89.886,89.922,241100002.0
2006-03-20 02:31:00,89.925,89.94,89.917,89.919,198700000.0
2006-03-20 02:32:00,89.917,89.937,89.907,89.907,349400001.0
2006-03-20 02:33:00,89.923,89.924,89.91,89.914,31500000.0
2006-03-20 02:34:00,89.905,89.919,89.88,89.888,269699999.0
2006-03-20 02:35:00,89.877,89.905,89.874,89.905,261399998.0
2006-03-20 02:36:00,89.888,89.91,89.886,89.91,322900000.0
2006-03-20 02:37:00,89.911,89.918,89.886,89.903,228700000.0
2006-03-20 02:38:00,89.914,89.925,89.905,89.912,132999999.0
2006-03-20 02:39:00,89.923,89.925,89.908,89.913,235999999.0
2006-03-20 02:40:00,89.91,89.91,89.883,89.897,165999999.0
2006-03-20 02:41:00,89.908,89.908,89.875,89.884,321000003.0
2006-03-20 02:42:00,89.881,89.886,89.857,89.87,345699999.0
2006-03-20 02:43:00,89.859,89.886,89.857,89.877,276200006.0
2006-03-20 02:44:00,89.874,89.905,89.873,89.891,279899998.0
2006-03-20 02:45:00,89.888,89.925,89.888,89.925,155799996.0
2006-03-20 02:46:00,89.917,89.939,89.905,89.921,354599999.0
2006-03-20 02:47:00,89.92,89.944,89.904,89.93,116999998.0
2006-03-20 02:48:00,89.932,89.947,89.91,89.928,290999998.0
2006-03-20 02:49:00,89.905,89.925,89.905,89.925,98500002.0
2006-03-20 02:50:00,89.918,89.93,89.91,89.925,138700005.0
2006-03-20 02:51:00,89.918,89.94,89.917,89.937,107900000.0
2006-03-20 02:52:00,89.942,89.951,89.924,89.932,326199999.0
2006-03-20 02:53:00,89.927,89.958,89.927,89.958,144499999.0
2006-03-20 02:54:00,89.953,89.983,89.932,89.967,164000000.0
2006-03-20 02:55:00,89.992,89.992,89.939,89.939,185399994.0
2006-03-20 02:56:00,89.966,89.976,89.955,89.957,300800000.0
2006-03-20 02:57:00,89.967,90.001,89.964,89.984,191299998.0
2006-03-20 02:58:00,89.971,90.0,89.967,90.0,172400001.0
2006-03-20 02:59:00,89.993,90.013,89.987,90.005,333900000.0
2006-03-20 03:00:00,90.001,90.001,89.969,89.988,327500003.0
2006-03-20 03:01:00,89.982,89.996,89.972,89.99,292800002.0
2006-03-20 03:02:00,89.987,89.987,89.957,89.957,117000001.0
2006-03-20 03:03:00,89.969,89.987,89.957,89.974,171300000.0
2006-03-20 03:04:00,89.977,89.978,89.962,89.968,49400000.0
2006-03-20 03:05:00,89.959,89.981,89.946,89.967,201500000.0
2006-03-20 03:06:00,89.951,89.97,89.945,89.955,365900006.0
2006-03-20 03:07:00,89.974,89.981,89.958,89.958,156100002.0
2006-03-20 03:08:00,89.973,89.973,89.948,89.95,271399996.0
2006-03-20 03:09:00,89.968,90.005,89.957,89.99,189099998.0
2006-03-20 03:10:00,89.993,90.02,89.979,89.992,234300000.0
2006-03-20 03:11:00,89.981,89.994,89.971,89.994,186300001.0
2006-03-20 03:12:00,89.977,90.001,89.977,89.992,121400001.0
2006-03-20 03:13:00,89.98,90.0,89.976,89.993,363199993.0
2006-03-20 03:14:00,89.997,90.003,89.977,89.988,367999995.0
2006-03-20 03:15:00,89.998,90.0,89.977,89.977,248799997.0
2006-03-20 03:16:00,89.996,89.999,89.977,89.999,72400000.0
2006-03-20 03:17:00,90.003,90.003,89.982,89.982,173600001.0
2006-03-20 03:18:00,89.993,90.009,89.987,90.006,64199998.0
2006-03-20 03:19:00,90.016,90.021,89.994,89.994,227300000.0
2006-03-20 03:20:00,89.999,90.024,89.991,90.001,266200001.0
2006-03-20 03:21:00,89.995,90.021,89.989,90.021,373799997.0
2006-03-20 03:22:00,90.024,90.024,89.994,89.994,233099998.0
2006-03-20 03:23:00,89.996,90.011,89.986,90.011,254699999.0
2006-03-20 03:24:00,90.014,90.017,89.995,89.995,165199996.0
2006-03-20 03:25:00,90.002,90.028,89.992,90.024,348000002.0
2006-03-20 03:26:00,90.035,90.044,90.022,90.022,184199996.0
2006-03-20 03:27:00,90.038,90.042,90.018,90.031,128799997.0
2006-03-20 03:28:00,90.041,90.049,90.014,90.027,261900000.0
2006-03-20 03:29:00,90.012,90.035,90.007,90.01,231300002.0
2006-03-20 03:30:00,90.027,90.028,90.0,90.0,169799997.0
2006-03-20 03:31:00,90.017,90.038,90.011,90.025,244699998.0
2006-03-20 03:32:00,90.023,90.037,90.012,90.032,266699998.0
2006-03-20 03:33:00,90.022,90.047,90.021,90.036,417999998.0
2006-03-20 03:34:00,90.03,90.056,90.029,90.045,220099994.0
2006-03-20 03:35:00,90.042,90.055,90.024,90.024,272800002.0
2006-03-20 03:36:00,90.038,90.041,90.019,90.028,296000004.0
2006-03-20 03:37:00,90.022,90.054,90.019,90.047,229400004.0
2006-03-20 03:38:00,90.027,90.068,90.027,90.068,130700000.0
2006-03-20 03:39:00,90.063,90.1,90.063,90.074,62499999.0
2006-03-20 03:40:00,90.09,90.116,90.089,90.099,169600002.0
2006-03-20 03:41:00,90.09,90.103,90.072,90.072,104300002.0
2006-03-20 03:42:00,90.085,90.095,90.072,90.08,159700000.0
2006-03-20 03:43:00,90.089,90.093,90.068,90.08,248199997.0
2006-03-20 03:44:00,90.085,90.113,90.066,90.111,273800003.0
2006-03-20 03:45:00,90.075,90.097,90.069,90.075,195100001.0
2006-03-20 03:46:00,90.078,90.094,90.062,90.07,267799999.0
2006-03-20 03:47:00,90.087,90.087,90.064,90.067,304100000.0
2006-03-20 03:48:00,90.079,90.087,90.054,90.083,313400004.0
2006-03-20 03:49:00,90.078,90.078,90.067,90.078,127500000.0
2006-03-20 03:50:00,90.085,90.092,90.06,90.06,273900000.0
2006-03-20 03:51:00,90.077,90.092,90.061,90.08,332500003.0
2006-03-20 03:52:00,90.085,90.089,90.064,90.077,398999991.0
2006-03-20 03:53:00,90.081,90.088,90.058,90.062,227000000.0
2006-03-20 03:54:00,90.075,90.08,90.06,90.06,156699998.0
2006-03-20 03:55:00,90.071,90.074,90.057,90.063,64300000.0
2006-03-20 03:56:00,90.065,90.083,90.056,90.07,208600002.0
2006-03-20 03:57:00,90.078,90.083,90.06,90.06,175300004.0
2006-03-20 03:58:00,90.058,90.099,90.057,90.064,249599996.0
2006-03-20 03:59:00,90.065,90.083,90.057,90.065,144899996.0
2006-03-20 04:00:00,90.053,90.061,90.03,90.043,149500000.0
2006-03-20 04:01:00,90.075,90.088,90.066,90.076,208599998.0
2006-03-20 04:02:00,90.097,90.106,90.076,90.088,351100001.0
2006-03-20 04:03:00,90.082,90.095,90.071,90.082,148400000.0
2006-03-20 04:04:00,90.092,90.121,90.078,90.107,223600002.0
2006-03-20 04:05:00,90.093,90.126,90.093,90.113,191900003.0
2006-03-20 04:06:00,90.09,90.126,90.09,90.115,326700001.0
2006-03-20 04:07:00,90.101,90.121,90.09,90.107,266200001.0
2006-03-20 04:08:00,90.112,90.122,90.099,90.11,175500003.0
2006-03-20 04:09:00,90.103,90.12,90.092,90.11,328599995.0
2006-03-20 04:10:00,90.099,90.135,90.099,90.135,214799999.0
2006-03-20 04:11:00,90.104,90.124,90.104,90.118,160399999.0
2006-03-20 04:12:00,90.097,90.119,90.092,90.109,297900002.0
2006-03-20 04:13:00,90.101,90.106,90.088,90.092,200899998.0
2006-03-20 04:14:00,90.078,90.096,90.071,90.087,149499999.0
2006-03-20 04:15:00,90.085,90.086,90.068,90.073,230500000.0
2006-03-20 04:16:00,90.064,90.085,90.06,90.075,213800003.0
2006-03-20 04:17:00,90.07,90.093,90.07,90.086,136799999.0
2006-03-20 04:18:00,90.081,90.083,90.061,90.062,193899998.0
2006-03-20 04:19:00,90.065,90.081,90.065,90.081,64400000.0
2006-03-20 04:20:00,90.051,90.085,90.051,90.085,297999997.0
2006-03-20 04:21:00,90.083,90.083,90.047,90.047,111300000.0
2006-03-20 04:22:00,90.071,90.09,90.058,90.09,85800000.0
2006-03-20 04:23:00,90.088,90.098,90.082,90.083,83199998.0
2006-03-20 04:24:00,90.069,90.086,90.067,90.083,213200000.0
2006-03-20 04:25:00,90.073,90.087,90.057,90.075,209100004.0
2006-03-20 04:26:00,90.067,90.085,90.065,90.068,127799998.0
2006-03-20 04:27:00,90.052,90.075,90.052,90.069,73900000.0
2006-03-20 04:28:00,90.072,90.076,90.054,90.068,259899999.0
2006-03-20 04:29:00,90.063,90.076,90.059,90.059,160799999.0
2006-03-20 04:30:00,90.071,90.079,90.054,90.064,189800004.0
2006-03-20 04:31:00,90.072,90.101,90.068,90.08,233700002.0
2006-03-20 04:32:00,90.073,90.089,90.056,90.077,333999997.0
2006-03-20 04:33:00,90.072,90.073,90.051,90.051,141800000.0
2006-03-20 04:34:00,90.072,90.073,90.052,90.052,201900001.0
2006-03-20 04:35:00,90.065,90.077,90.05,90.065,107499997.0
2006-03-20 04:36:00,90.069,90.087,90.069,90.087,41400000.0
2006-03-20 04:37:00,90.093,90.117,90.083,90.09,207599997.0
2006-03-20 04:38:00,90.107,90.115,90.085,90.088,168000002.0
2006-03-20 04:39:00,90.11,90.11,90.069,90.069,245299997.0
2006-03-20 04:40:00,90.079,90.098,90.075,90.098,115200000.0
2006-03-20 04:41:00,90.095,90.108,90.077,90.094,206200001.0
2006-03-20 04:42:00,90.101,90.109,90.082,90.096,123199998.0
2006-03-20 04:43:00,90.087,90.102,90.083,90.098,124299999.0
2006-03-20 04:44:00,90.088,90.1,90.08,90.095,140300003.0
2006-03-20 04:45:00,90.103,90.103,90.086,90.097,97000000.0
2006-03-20 04:46:00,90.101,90.104,90.081,90.081,323299998.0
2006-03-20 04:47:00,90.095,90.1,90.072,90.072,143400000.0
2006-03-20 04:48:00,90.095,90.095,90.08,90.08,47300000.0
2006-03-20 04:49:00,90.106,90.11,90.091,90.095,304000003.0
2006-03-20 04:50:00,90.094,90.119,90.093,90.115,253199996.0
2006-03-20 04:51:00,90.087,90.11,90.083,90.102,120400001.0
2006-03-20 04:52:00,90.106,90.122,90.095,90.112,80500000.0
2006-03-20 04:53:00,90.102,90.121,90.092,90.105,222100000.0
2006-03-20 04:54:00,90.099,90.112,90.083,90.098,89000002.0
2006-03-20 04:55:00,90.09,90.109,90.09,90.093,266900000.0
2006-03-20 04:56:00,90.085,90.117,90.082,90.104,194900004.0
2006-03-20 04:57:00,90.107,90.11,90.09,90.09,181399999.0
2006-03-20 04:58:00,90.108,90.108,90.072,90.086,201499998.0
2006-03-20 04:59:00,90.113,90.115,90.085,90.085,214499999.0
2006-03-20 05:00:00,90.105,90.129,90.097,90.129,133199999.0
2006-03-20 05:01:00,90.112,90.135,90.105,90.124,179099999.0
2006-03-20 05:02:00,90.097,90.122,90.073,90.115,188000001.0
2006-03-20 05:03:00,90.104,90.118,90.097,90.116,155099997.0
2006-03-20 05:04:00,90.103,90.125,90.086,90.101,233600000.0
2006-03-20 05:05:00,90.097,90.125,90.097,90.12,272099994.0
2006-03-20 05:06:00,90.1,90.115,90.091,90.115,183299999.0
2006-03-20 05:07:00,90.123,90.125,90.09,90.105,208000000.0
2006-03-20 05:08:00,90.11,90.11,90.081,90.087,200699998.0
2006-03-20 05:09:00,90.093,90.107,90.067,90.096,271999993.0
2006-03-20 05:10:00,90.095,90.104,90.07,90.077,234199997.0
2006-03-20 05:11:00,90.094,90.094,90.068,90.068,120999998.0
2006-03-20 05:12:00,90.08,90.105,90.077,90.081,213900000.0
2006-03-20 05:13:00,90.09,90.105,90.089,90.089,174500000.0
2006-03-20 05:14:00,90.09,90.11,90.09,90.11,214000000.0
2006-03-20 05:15:00,90.106,90.106,90.079,90.08,87799998.0
2006-03-20 05:16:00,90.103,90.114,90.095,90.099,154800000.0
2006-03-20 05:17:00,90.092,90.116,90.09,90.112,230499997.0
2006-03-20 05:18:00,90.115,90.115,90.085,90.09,415700007.0
2006-03-20 05:19:00,90.095,90.108,90.091,90.105,81600002.0
2006-03-20 05:20:00,90.103,90.103,90.086,90.086,52299999.0
2006-03-20 05:21:00,90.09,90.09,90.064,90.064,163099999.0
2006-03-20 05:22:00,90.079,90.113,90.076,90.076,210699998.0
2006-03-20 05:23:00,90.071,90.089,90.067,90.076,196400001.0
2006-03-20 05:24:00,90.06,90.081,90.06,90.08,148500002.0
2006-03-20 05:25:00,90.076,90.077,90.046,90.064,257299997.0
2006-03-20 05:26:00,90.05,90.075,90.05,90.068,204899998.0
2006-03-20 05:27:00,90.062,90.076,90.054,90.067,131299999.0
2006-03-20 05:28:00,90.034,90.057,90.034,90.057,52400000.0
2006-03-20 05:29:00,90.042,90.069,90.042,90.048,136299997.0
2006-03-20 05:30:00,90.047,90.067,90.047,90.062,185799997.0
2006-03-20 05:31:00,90.048,90.062,90.038,90.062,114800000.0
2006-03-20 05:32:00,90.055,90.072,90.052,90.056,281700004.0
2006-03-20 05:33:00,90.056,90.073,90.052,90.054,138999998.0
2006-03-20 05:34:00,90.064,90.066,90.054,90.056,56899999.0
2006-03-20 05:35:00,90.06,90.06,90.037,90.042,273300000.0
2006-03-20 05:36:00,90.053,90.053,90.03,90.05,157100000.0
2006-03-20 05:37:00,90.044,90.07,90.044,90.046,131599999.0
2006-03-20 05:38:00,90.066,90.077,90.051,90.064,256699999.0
2006-03-20 05:39:00,90.057,90.077,90.052,90.066,198100002.0
2006-03-20 05:40:00,90.053,90.075,90.042,90.057,190599997.0
2006-03-20 05:41:00,90.078,90.078,90.056,90.063,223200002.0
2006-03-20 05:42:00,90.062,90.077,90.056,90.077,91099999.0
2006-03-20 05:43:00,90.075,90.09,90.061,90.09,217700000.0
2006-03-20 05:44:00,90.075,90.078,90.053,90.054,237799997.0
2006-03-20 05:45:00,90.067,90.09,90.067,90.09,95699998.0
2006-03-20 05:46:00,90.09,90.1,90.074,90.086,30800000.0
2006-03-20 05:47:00,90.069,90.093,90.028,90.093,103000001.0
2006-03-20 05:48:00,90.091,90.094,90.069,90.069,136900000.0
2006-03-20 05:49:00,90.093,90.093,90.064,90.064,114099999.0
2006-03-20 05:50:00,90.055,90.075,90.05,90.05,135900002.0
2006-03-20 05:51:00,90.071,90.087,90.056,90.087,178500000.0
2006-03-20 05:52:00,90.051,90.08,90.051,90.075,255800000.0
2006-03-20 05:53:00,90.08,90.08,90.062,90.07,171999999.0
2006-03-20 05:54:00,90.055,90.072,90.051,90.066,145300001.0
2006-03-20 05:55:00,90.056,90.069,90.032,90.046,197800002.0
2006-03-20 05:56:00,90.063,90.073,90.057,90.058,132400003.0
2006-03-20 05:57:00,90.06,90.075,90.032,90.064,242299999.0
2006-03-20 05:58:00,90.043,90.061,90.033,90.05,167299999.0
2006-03-20 05:59:00,90.036,90.054,90.03,90.033,143300001.0
2006-03-20 06:00:00,90.023,90.044,90.016,90.037,159400001.0
2006-03-20 06:01:00,90.016,90.038,90.006,90.02,312100000.0
2006-03-20 06:02:00,90.034,90.041,90.017,90.023,59500001.0
2006-03-20 06:03:00,90.045,90.045,90.018,90.033,138700001.0
2006-03-20 06:04:00,90.027,90.042,90.019,90.019,157700001.0
2006-03-20 06:05:00,90.035,90.039,90.008,90.008,302000000.0
2006-03-20 06:06:00,90.031,90.038,90.01,90.021,376600002.0
2006-03-20 06:07:00,90.009,90.028,90.009,90.016,57999999.0
2006-03-20 06:08:00,90.025,90.032,90.013,90.021,175099996.0
2006-03-20 06:09:00,90.013,90.037,90.012,90.037,150299998.0
2006-03-20 06:10:00,90.01,90.036,90.003,90.023,226099998.0
2006-03-20 06:11:00,90.023,90.03,89.99,90.016,177799998.0
2006-03-20 06:12:00,90.009,90.029,89.998,90.029,177600000.0
2006-03-20 06:13:00,90.011,90.023,90.006,90.023,192700000.0
2006-03-20 06:14:00,90.006,90.026,90.004,90.018,165099998.0
2006-03-20 06:15:00,90.011,90.03,89.995,90.009,249200006.0
2006-03-20 06:16:00,90.032,90.043,90.018,90.032,27200000.0
2006-03-20 06:17:00,90.011,90.04,90.011,90.04,213200003.0
2006-03-20 06:18:00,90.037,90.037,89.999,90.003,96500000.0
2006-03-20 06:19:00,90.012,90.02,89.977,89.995,253699999.0
2006-03-20 06:20:00,89.992,90.009,89.987,89.992,257499999.0
2006-03-20 06:21:00,89.992,90.005,89.979,89.989,238099997.0
2006-03-20 06:22:00,89.989,90.012,89.989,90.012,49199999.0
2006-03-20 06:23:00,90.017,90.018,89.995,90.011,182200002.0
2006-03-20 06:24:00,90.0,90.012,89.988,89.989,236799998.0
2006-03-20 06:25:00,89.998,90.01,89.976,89.988,206800000.0
2006-03-20 06:26:00,89.99,90.004,89.99,90.004,62500001.0
2006-03-20 06:27:00,89.979,90.0,89.975,90.0,255699997.0
2006-03-20 06:28:00,89.993,90.008,89.967,89.989,133799998.0
2006-03-20 06:29:00,89.98,90.0,89.975,89.993,219200000.0
2006-03-20 06:30:00,89.981,89.998,89.971,89.975,234899999.0
2006-03-20 06:31:00,89.978,89.984,89.954,89.972,233499998.0
2006-03-20 06:32:00,89.967,89.981,89.96,89.981,167000000.0
2006-03-20 06:33:00,89.968,89.988,89.956,89.988,210599998.0
2006-03-20 06:34:00,89.982,89.982,89.963,89.968,141400001.0
2006-03-20 06:35:00,89.979,89.996,89.959,89.98,264099995.0
2006-03-20 06:36:00,89.968,89.993,89.968,89.985,158499999.0
2006-03-20 06:37:00,89.973,89.987,89.953,89.971,151899999.0
2006-03-20 06:38:00,89.976,89.976,89.938,89.938,171000002.0
2006-03-20 06:39:00,89.961,89.961,89.944,89.944,32700000.0
2006-03-20 06:40:00,89.953,89.965,89.938,89.952,285800007.0
2006-03-20 06:41:00,89.955,89.963,89.929,89.942,117300001.0
2006-03-20 06:42:00,89.92,89.946,89.916,89.932,183199997.0
2006-03-20 06:43:00,89.933,89.936,89.913,89.917,250699999.0
2006-03-20 06:44:00,89.925,89.938,89.911,89.938,238899997.0
2006-03-20 06:45:00,89.929,89.94,89.908,89.928,241399994.0
2006-03-20 06:46:00,89.924,89.945,89.924,89.926,276899998.0
2006-03-20 06:47:00,89.921,89.942,89.918,89.918,212299999.0
2006-03-20 06:48:00,89.937,89.95,89.929,89.943,46000000.0
2006-03-20 06:49:00,89.948,89.956,89.923,89.923,169900000.0
2006-03-20 06:50:00,89.935,89.953,89.935,89.953,22600000.0
2006-03-20 06:51:00,89.94,89.96,89.94,89.956,336000002.0
2006-03-20 06:52:00,89.946,89.956,89.92,89.935,272099996.0
2006-03-20 06:53:00,89.95,89.962,89.933,89.958,215099999.0
2006-03-20 06:54:00,89.943,89.961,89.939,89.94,333900003.0
2006-03-20 06:55:00,89.96,89.96,89.94,89.94,174799998.0
2006-03-20 06:56:00,89.955,89.96,89.931,89.941,213899997.0
2006-03-20 06:57:00,89.947,89.967,89.944,89.967,260499997.0
2006-03-20 06:58:00,89.95,89.965,89.93,89.965,132500000.0
2006-03-20 06:59:00,89.954,89.964,89.938,89.946,270399994.0
2006-03-20 07:00:00,89.933,89.952,89.921,89.94,246999999.0
2006-03-20 07:01:00,89.95,89.95,89.93,89.938,151199999.0
2006-03-20 07:02:00,89.924,89.942,89.914,89.927,203900001.0
2006-03-20 07:03:00,89.914,89.933,89.909,89.929,147399999.0
2006-03-20 07:04:00,89.927,89.948,89.923,89.932,233900002.0
2006-03-20 07:05:00,89.939,89.944,89.922,89.929,165399999.0
2006-03-20 07:06:00,89.927,89.943,89.924,89.927,210099997.0
2006-03-20 07:07:00,89.947,89.947,89.924,89.924,182599998.0
2006-03-20 07:08:00,89.935,89.941,89.914,89.914,120899999.0
2006-03-20 07:09:00,89.937,89.951,89.937,89.951,82600000.0
2006-03-20 07:10:00,89.935,89.947,89.925,89.938,102300000.0
2006-03-20 07:11:00,89.931,89.944,89.918,89.939,303400002.0
2006-03-20 07:12:00,89.923,89.946,89.922,89.935,226199999.0
2006-03-20 07:13:00,89.93,89.942,89.914,89.938,196600000.0
2006-03-20 07:14:00,89.921,89.94,89.921,89.935,357199998.0
2006-03-20 07:15:00,89.943,89.946,89.923,89.932,225300001.0
2006-03-20 07:16:00,89.93,89.944,89.907,89.919,192099997.0
2006-03-20 07:17:00,89.907,89.917,89.891,89.893,191599997.0
2006-03-20 07:18:00,89.909,89.911,89.894,89.896,36200000.0
2006-03-20 07:19:00,89.913,89.916,89.885,89.885,157600002.0
2006-03-20 07:20:00,89.89,89.89,89.869,89.871,247399998.0
2006-03-20 07:21:00,89.873,89.886,89.867,89.879,40000000.0
2006-03-20 07:22:00,89.883,89.885,89.856,89.856,149500002.0
2006-03-20 07:23:00,89.864,89.876,89.848,89.865,265000001.0
2006-03-20 07:24:00,89.863,89.878,89.849,89.855,252800002.0
2006-03-20 07:25:00,89.86,89.882,89.86,89.875,198199997.0
2006-03-20 07:26:00,89.879,89.879,89.838,89.859,295400002.0
2006-03-20 07:27:00,89.86,89.877,89.84,89.859,393400004.0
2006-03-20 07:28:00,89.875,89.89,89.861,89.872,153300000.0
2006-03-20 07:29:00,89.897,89.905,89.876,89.88,171099997.0
2006-03-20 07:30:00,89.898,89.906,89.884,89.884,85699998.0
2006-03-20 07:31:00,89.883,89.905,89.882,89.882,171600003.0
2006-03-20 07:32:00,89.898,89.898,89.865,89.865,158400000.0
2006-03-20 07:33:00,89.88,89.885,89.842,89.869,254999999.0
2006-03-20 07:34:00,89.854,89.888,89.854,89.877,219500003.0
2006-03-20 07:35:00,89.876,89.886,89.86,89.867,308299993.0
2006-03-20 07:36:00,89.863,89.89,89.863,89.882,151400001.0
2006-03-20 07:37:00,89.895,89.904,89.878,89.886,149499998.0
2006-03-20 07:38:00,89.868,89.892,89.868,89.88,176699998.0
2006-03-20 07:39:00,89.878,89.89,89.866,89.885,233899997.0
2006-03-20 07:40:00,89.882,89.902,89.873,89.892,210199997.0
2006-03-20 07:41:00,89.886,89.896,89.868,89.896,201799999.0
2006-03-20 07:42:00,89.88,89.909,89.88,89.9,212300000.0
2006-03-20 07:43:00,89.88,89.9,89.88,89.9,221999998.0
2006-03-20 07:44:00,89.908,89.908,89.88,89.891,171900002.0
2006-03-20 07:45:00,89.89,89.903,89.872,89.876,311399999.0
2006-03-20 07:46:00,89.882,89.903,89.874,89.89,160499999.0
2006-03-20 07:47:00,89.887,89.898,89.872,89.884,70400000.0
2006-03-20 07:48:00,89.895,89.905,89.878,89.878,255500000.0
2006-03-20 07:49:00,89.879,89.903,89.878,89.901,133100000.0
2006-03-20 07:50:00,89.886,89.903,89.879,89.903,135200000.0
2006-03-20 07:51:00,89.892,89.905,89.888,89.888,126600000.0
2006-03-20 07:52:00,89.903,89.912,89.884,89.895,219900003.0
2006-03-20 07:53:00,89.894,89.913,89.882,89.895,323300000.0
2006-03-20 07:54:00,89.882,89.903,89.882,89.903,111300001.0
2006-03-20 07:55:00,89.907,89.925,89.9,89.923,172800000.0
2006-03-20 07:56:00,89.914,89.931,89.914,89.931,45300001.0
2006-03-20 07:57:00,89.914,89.943,89.913,89.928,233300001.0
2006-03-20 07:58:00,89.922,89.93,89.904,89.91,212000001.0
2006-03-20 07:59:00,89.907,89.93,89.901,89.925,236600001.0
2006-03-20 08:00:00,89.928,89.931,89.912,89.914,176700002.0
2006-03-20 08:01:00,89.934,89.944,89.914,89.914,125599998.0
2006-03-20 08:02:00,89.928,89.94,89.921,89.94,136800003.0
2006-03-20 08:03:00,89.937,89.944,89.918,89.942,228299997.0
2006-03-20 08:04:00,89.937,89.952,89.927,89.942,179500002.0
2006-03-20 08:05:00,89.918,89.938,89.915,89.933,226199999.0
2006-03-20 08:06:00,89.918,89.933,89.917,89.933,271099998.0
2006-03-20 08:07:00,89.93,89.942,89.91,89.92,225599996.0
2006-03-20 08:08:00,89.935,89.945,89.919,89.919,158599998.0
2006-03-20 08:09:00,89.915,89.954,89.915,89.954,176599997.0
2006-03-20 08:10:00,89.941,89.941,89.925,89.925,21300000.0
2006-03-20 08:11:00,89.922,89.952,89.92,89.93,260899994.0
2006-03-20 08:12:00,89.929,89.947,89.926,89.927,206799999.0
2006-03-20 08:13:00,89.936,89.948,89.919,89.937,234999998.0
2006-03-20 08:14:00,89.947,89.947,89.922,89.922,252700000.0
2006-03-20 08:15:00,89.945,89.954,89.922,89.922,159000002.0
2006-03-20 08:16:00,89.948,89.959,89.926,89.95,307700000.0
2006-03-20 08:17:00,89.932,89.953,89.932,89.94,284600002.0
2006-03-20 08:18:00,89.941,89.968,89.941,89.947,183899999.0
2006-03-20 08:19:00,89.977,89.977,89.939,89.941,138599999.0
2006-03-20 08:20:00,89.958,89.968,89.936,89.953,155899999.0
2006-03-20 08:21:00,89.96,89.96,89.939,89.948,124900000.0
2006-03-20 08:22:00,89.941,89.965,89.941,89.955,270699999.0
2006-03-20 08:23:00,89.937,89.96,89.937,89.947,67699998.0
2006-03-20 08:24:00,89.96,89.96,89.93,89.93,330500008.0
2006-03-20 08:25:00,89.953,89.954,89.931,89.945,218899999.0
2006-03-20 08:26:00,89.932,89.95,89.927,89.945,157699998.0
2006-03-20 08:27:00,89.94,89.952,89.924,89.935,312799999.0
2006-03-20 08:28:00,89.93,89.96,89.93,89.96,203599998.0
2006-03-20 08:29:00,89.961,89.979,89.951,89.954,146700000.0
2006-03-20 08:30:00,89.956,89.968,89.943,89.966,345099998.0
2006-03-20 08:31:00,89.964,89.973,89.943,89.966,166800002.0
2006-03-20 08:32:00,89.946,89.961,89.944,89.959,67400001.0
2006-03-20 08:33:00,89.956,89.966,89.934,89.934,121199998.0
2006-03-20 08:34:00,89.956,89.963,89.936,89.946,174499998.0
2006-03-20 08:35:00,89.948,89.968,89.948,89.968,237200000.0
2006-03-20 08:36:00,89.967,89.977,89.95,89.952,279599998.0
2006-03-20 08:37:00,89.948,89.967,89.939,89.957,141500001.0
2006-03-20 08:38:00,89.955,89.962,89.937,89.951,176500001.0
2006-03-20 08:39:00,89.932,89.966,89.931,89.966,245900005.0
2006-03-20 08:40:00,89.965,89.979,89.958,89.97,224799996.0
2006-03-20 08:41:00,89.948,89.964,89.943,89.963,240299999.0
2006-03-20 08:42:00,89.954,89.973,89.949,89.962,208600001.0
2006-03-20 08:43:00,89.965,89.97,89.946,89.958,230799997.0
2006-03-20 08:44:00,89.979,89.989,89.954,89.954,223300001.0
2006-03-20 08:45:00,89.987,89.998,89.975,89.986,255800000.0
2006-03-20 08:46:00,90.002,90.007,89.983,89.987,138699999.0
2006-03-20 08:47:00,90.013,90.017,89.984,89.984,116000000.0
2006-03-20 08:48:00,89.983,90.01,89.981,89.997,200799999.0
2006-03-20 08:49:00,89.994,90.001,89.977,89.984,209100003.0
2006-03-20 08:50:00,89.978,89.994,89.957,89.975,136099999.0
2006-03-20 08:51:00,89.994,89.997,89.943,89.943,277399999.0
2006-03-20 08:52:00,89.968,89.993,89.966,89.981,187799997.0
2006-03-20 08:53:00,89.972,89.987,89.95,89.98,251199997.0
2006-03-20 08:54:00,89.964,89.98,89.961,89.973,164399999.0
2006-03-20 08:55:00,89.958,89.985,89.954,89.967,102799999.0
2006-03-20 08:56:00,89.954,89.967,89.93,89.948,177599999.0
2006-03-20 08:57:00,89.929,89.95,89.9,89.908,409200003.0
2006-03-20 08:58:00,89.901,89.901,89.871,89.871,85199999.0
2006-03-20 08:59:00,89.862,89.89,89.862,89.885,241799995.0
2006-03-20 09:00:00,89.874,89.886,89.857,89.885,279800000.0
2006-03-20 09:01:00,89.884,89.9,89.869,89.88,264399997.0
2006-03-20 09:02:00,89.913,89.929,89.902,89.905,232299997.0
2006-03-20 09:03:00,89.912,89.917,89.893,89.898,243299996.0
2006-03-20 09:04:00,89.911,89.925,89.894,89.897,64499999.0
2006-03-20 09:05:00,89.904,89.928,89.896,89.917,282800003.0
2006-03-20 09:06:00,89.901,89.916,89.88,89.9,189899998.0
2006-03-20 09:07:00,89.909,89.918,89.888,89.888,267100000.0
2006-03-20 09:08:00,89.892,89.907,89.87,89.88,193100000.0
2006-03-20 09:09:00,89.897,89.919,89.887,89.903,233299999.0
2006-03-20 09:10:00,89.898,89.917,89.891,89.917,203800001.0
2006-03-20 09:11:00,89.913,89.925,89.903,89.922,167200000.0
2006-03-20 09:12:00,89.924,89.929,89.906,89.908,203499997.0
2006-03-20 09:13:00,89.902,89.913,89.887,89.895,195600002.0
2006-03-20 09:14:00,89.901,89.93,89.901,89.93,206300000.0
2006-03-20 09:15:00,89.929,89.95,89.921,89.925,188399996.0
2006-03-20 09:16:00,89.951,89.952,89.926,89.931,155999999.0
2006-03-20 09:17:00,89.948,89.96,89.933,89.942,303700000.0
2006-03-20 09:18:00,89.952,89.965,89.936,89.954,240700001.0
2006-03-20 09:19:00,89.935,89.953,89.93,89.943,148200000.0
2006-03-20 09:20:00,89.94,89.955,89.907,89.92,225000000.0
2006-03-20 09:21:00,89.895,89.926,89.891,89.923,277099998.0
2006-03-20 09:22:00,89.921,89.942,89.904,89.93,188599996.0
2006-03-20 09:23:00,89.934,89.941,89.897,89.897,246999998.0
2006-03-20 09:24:00,89.906,89.941,89.906,89.917,258900003.0
2006-03-20 09:25:00,89.918,89.945,89.902,89.935,375799998.0
2006-03-20 09:26:00,89.916,89.94,89.916,89.94,212500002.0
2006-03-20 09:27:00,89.927,89.939,89.903,89.907,321299994.0
2006-03-20 09:28:00,89.917,89.941,89.916,89.938,217099998.0
2006-03-20 09:29:00,89.956,89.956,89.93,89.945,124399999.0
2006-03-20 09:30:00,89.933,89.969,89.933,89.95,311399997.0
2006-03-20 09:31:00,89.942,89.97,89.942,89.97,162600000.0
2006-03-20 09:32:00,89.941,89.962,89.94,89.962,212700000.0
2006-03-20 09:33:00,89.957,89.957,89.925,89.937,181899999.0
2006-03-20 09:34:00,89.932,89.944,89.913,89.919,206099999.0
2006-03-20 09:35:00,89.912,89.946,89.912,89.939,224300001.0
2006-03-20 09:36:00,89.948,89.948,89.919,89.921,208600000.0
2006-03-20 09:37:00,89.922,89.953,89.922,89.952,234400003.0
2006-03-20 09:38:00,89.953,89.956,89.926,89.948,290800003.0
2006-03-20 09:39:00,89.943,89.948,89.917,89.934,328800000.0
2006-03-20 09:40:00,89.952,89.952,89.92,89.92,182700000.0
2006-03-20 09:41:00,89.922,89.936,89.913,89.932,375499999.0
2006-03-20 09:42:00,89.923,89.94,89.91,89.938,259299998.0
2006-03-20 09:43:00,89.92,89.947,89.92,89.947,56800001.0
2006-03-20 09:44:00,89.945,89.954,89.923,89.93,219699998.0
2006-03-20 09:45:00,89.949,89.977,89.947,89.962,257500002.0
2006-03-20 09:46:00,89.967,89.969,89.94,89.94,187299998.0
2006-03-20 09:47:00,89.936,89.958,89.925,89.955,331000000.0
2006-03-20 09:48:00,89.959,89.969,89.936,89.952,197600000.0
2006-03-20 09:49:00,89.964,89.981,89.96,89.96,264399997.0
2006-03-20 09:50:00,89.97,89.97,89.931,89.935,286600001.0
2006-03-20 09:51:00,89.936,89.941,89.916,89.922,251199995.0
2006-03-20 09:52:00,89.927,89.943,89.913,89.943,75300002.0
2006-03-20 09:53:00,89.949,89.971,89.945,89.946,196600001.0
2006-03-20 09:54:00,89.973,89.991,89.968,89.975,279300003.0
2006-03-20 09:55:00,89.973,89.976,89.931,89.957,194999996.0
2006-03-20 09:56:00,89.964,89.994,89.964,89.99,270599998.0
2006-03-20 09:57:00,89.975,90.002,89.975,89.988,290500001.0
2006-03-20 09:58:00,89.962,89.992,89.959,89.978,151900001.0
2006-03-20 09:59:00,89.981,89.996,89.964,89.964,185200005.0
2006-03-20 10:00:00,89.954,89.982,89.954,89.961,280999997.0
2006-03-20 10:01:00,89.979,90.015,89.978,90.002,190600000.0
2006-03-20 10:02:00,90.018,90.026,89.999,90.018,220100000.0
2006-03-20 10:03:00,90.015,90.022,89.997,90.002,314600000.0
2006-03-20 10:04:00,90.027,90.03,90.001,90.03,279299995.0
2006-03-20 10:05:00,90.028,90.028,89.992,89.992,54299999.0
2006-03-20 10:06:00,90.006,90.029,90.006,90.029,49399999.0
2006-03-20 10:07:00,90.007,90.036,89.998,90.011,242699998.0
2006-03-20 10:08:00,90.016,90.042,89.997,90.005,160800002.0
2006-03-20 10:09:00,89.984,89.984,89.963,89.971,250499999.0
2006-03-20 10:10:00,89.981,90.003,89.962,89.986,222699999.0
2006-03-20 10:11:00,89.984,90.006,89.984,90.002,222600001.0
2006-03-20 10:12:00,89.994,90.013,89.982,89.982,405799995.0
2006-03-20 10:13:00,90.005,90.026,89.996,90.026,168300000.0
2006-03-20 10:14:00,90.013,90.034,90.005,90.01,185100000.0
2006-03-20 10:15:00,90.019,90.047,90.011,90.043,245700001.0
2006-03-20 10:16:00,90.038,90.06,90.017,90.045,227899998.0
2006-03-20 10:17:00,90.042,90.062,90.032,90.051,150699997.0
2006-03-20 10:18:00,90.05,90.065,90.036,90.055,287099998.0
2006-03-20 10:19:00,90.048,90.052,90.024,90.035,254900000.0
2006-03-20 10:20:00,90.053,90.068,90.045,90.064,259599999.0
2006-03-20 10:21:00,90.038,90.059,90.036,90.036,415999997.0
2006-03-20 10:22:00,90.025,90.038,90.008,90.017,290999999.0
2006-03-20 10:23:00,90.021,90.034,90.001,90.001,162699999.0
2006-03-20 10:24:00,89.999,90.022,89.996,90.022,170799996.0
2006-03-20 10:25:00,90.018,90.02,89.994,89.994,151299999.0
2006-03-20 10:26:00,89.988,90.001,89.975,89.991,193499998.0
2006-03-20 10:27:00,89.995,90.006,89.972,89.972,186600004.0
2006-03-20 10:28:00,89.949,89.98,89.949,89.98,196799999.0
2006-03-20 10:29:00,89.963,89.98,89.944,89.959,219399999.0
2006-03-20 10:30:00,89.947,89.974,89.947,89.966,127899999.0
2006-03-20 10:31:00,89.975,89.975,89.922,89.951,169100000.0
2006-03-20 10:32:00,89.971,89.974,89.949,89.971,371100002.0
2006-03-20 10:33:00,89.967,89.984,89.964,89.983,230900002.0
2006-03-20 10:34:00,89.985,89.992,89.962,89.962,245699998.0
2006-03-20 10:35:00,89.967,89.983,89.958,89.97,166599999.0
2006-03-20 10:36:00,89.95,89.97,89.943,89.958,259999999.0
2006-03-20 10:37:00,89.931,89.968,89.927,89.968,260800001.0
2006-03-20 10:38:00,89.964,89.969,89.94,89.959,220300002.0
2006-03-20 10:39:00,89.968,89.968,89.945,89.945,133099997.0
2006-03-20 10:40:00,89.93,89.958,89.93,89.948,184100005.0
2006-03-20 10:41:00,89.942,89.955,89.935,89.955,258400002.0
2006-03-20 10:42:00,89.943,89.967,89.942,89.954,356900002.0
2006-03-20 10:43:00,89.935,89.953,89.927,89.947,245699998.0
2006-03-20 10:44:00,89.941,89.96,89.924,89.942,372099998.0
2006-03-20 10:45:00,89.944,89.964,89.94,89.96,377199993.0
2006-03-20 10:46:00,89.953,89.96,89.933,89.941,171199995.0
2006-03-20 10:47:00,89.942,89.961,89.93,89.943,215399999.0
2006-03-20 10:48:00,89.931,89.933,89.897,89.909,161600002.0
2006-03-20 10:49:00,89.897,89.908,89.877,89.885,187599997.0
2006-03-20 10:50:00,89.888,89.898,89.866,89.881,156700001.0
2006-03-20 10:51:00,89.862,89.883,89.859,89.878,298800000.0
2006-03-20 10:52:00,89.848,89.881,89.848,89.866,193099998.0
2006-03-20 10:53:00,89.871,89.9,89.871,89.9,296299999.0
2006-03-20 10:54:00,89.905,89.914,89.846,89.876,132599999.0
2006-03-20 10:55:00,89.872,89.893,89.863,89.89,181800003.0
2006-03-20 10:56:00,89.889,89.906,89.878,89.889,231299994.0
2006-03-20 10:57:00,89.888,89.913,89.888,89.907,261200002.0
2006-03-20 10:58:00,89.904,89.917,89.883,89.902,270199999.0
2006-03-20 10:59:00,89.899,89.927,89.899,89.927,231899996.0
2006-03-20 11:00:00,89.939,89.957,89.928,89.928,94000001.0
2006-03-20 11:01:00,89.96,89.96,89.921,89.928,286199997.0
2006-03-20 11:02:00,89.945,89.948,89.922,89.925,345200001.0
2006-03-20 11:03:00,89.93,89.943,89.914,89.933,134499999.0
2006-03-20 11:04:00,89.942,89.944,89.915,89.915,206000001.0
2006-03-20 11:05:00,89.932,89.944,89.911,89.928,360999998.0
2006-03-20 11:06:00,89.909,89.926,89.884,89.905,180199999.0
2006-03-20 11:07:00,89.892,89.912,89.892,89.912,62900000.0
2006-03-20 11:08:00,89.909,89.924,89.892,89.901,179599997.0
2006-03-20 11:09:00,89.909,89.927,89.909,89.923,104200001.0
2006-03-20 11:10:00,89.919,89.941,89.911,89.923,197499998.0
2006-03-20 11:11:00,89.92,89.94,89.901,89.916,412299998.0
2006-03-20 11:12:00,89.93,89.934,89.91,89.916,230300001.0
2006-03-20 11:13:00,89.934,89.938,89.911,89.924,195899999.0
2006-03-20 11:14:00,89.944,89.948,89.923,89.925,387100003.0
2006-03-20 11:15:00,89.936,89.949,89.92,89.929,351899998.0
2006-03-20 11:16:00,89.955,89.964,89.94,89.94,183799999.0
2006-03-20 11:17:00,89.951,89.951,89.93,89.94,157800001.0
2006-03-20 11:18:00,89.946,89.953,89.93,89.937,413500000.0
2006-03-20 11:19:00,89.937,89.957,89.935,89.954,143299999.0
2006-03-20 11:20:00,89.928,89.95,89.919,89.941,436300001.0
2006-03-20 11:21:00,89.935,89.953,89.923,89.952,422999996.0
2006-03-20 11:22:00,89.939,89.962,89.939,89.962,192399999.0
2006-03-20 11:23:00,89.945,89.975,89.945,89.975,158499998.0
2006-03-20 11:24:00,89.983,89.983,89.955,89.973,203499996.0
2006-03-20 11:25:00,89.952,89.967,89.928,89.947,222399995.0
2006-03-20 11:26:00,89.943,89.962,89.927,89.954,221600001.0
2006-03-20 11:27:00,89.957,89.964,89.931,89.931,194300000.0
2006-03-20 11:28:00,89.925,89.942,89.914,89.932,120099997.0
2006-03-20 11:29:00,89.932,89.935,89.903,89.918,217200001.0
2006-03-20 11:30:00,89.919,89.919,89.884,89.896,295100001.0
2006-03-20 11:31:00,89.903,89.903,89.854,89.854,194100000.0
2006-03-20 11:32:00,89.863,89.88,89.834,89.864,270499999.0
2006-03-20 11:33:00,89.837,89.86,89.815,89.835,366499998.0
2006-03-20 11:34:00,89.822,89.859,89.822,89.856,301699998.0
2006-03-20 11:35:00,89.836,89.865,89.834,89.853,317799996.0
2006-03-20 11:36:00,89.848,89.848,89.817,89.817,247399993.0
2006-03-20 11:37:00,89.82,89.839,89.819,89.822,135299999.0
2006-03-20 11:38:00,89.837,89.842,89.821,89.822,280899999.0
2006-03-20 11:39:00,89.82,89.841,89.82,89.834,220799997.0
2006-03-20 11:40:00,89.822,89.841,89.819,89.838,287500002.0
2006-03-20 11:41:00,89.835,89.835,89.805,89.806,304999998.0
2006-03-20 11:42:00,89.817,89.817,89.776,89.776,65500000.0
2006-03-20 11:43:00,89.791,89.816,89.781,89.787,166900000.0
2006-03-20 11:44:00,89.791,89.817,89.791,89.817,187700000.0
2006-03-20 11:45:00,89.818,89.824,89.799,89.816,428899998.0
2006-03-20 11:46:00,89.798,89.825,89.795,89.825,202800004.0
2006-03-20 11:47:00,89.811,89.858,89.811,89.849,228700000.0
2006-03-20 11:48:00,89.823,89.858,89.823,89.858,189300002.0
2006-03-20 11:49:00,89.837,89.871,89.835,89.854,210799998.0
2006-03-20 11:50:00,89.853,89.865,89.829,89.851,220800000.0
2006-03-20 11:51:00,89.852,89.87,89.843,89.863,197200000.0
2006-03-20 11:52:00,89.854,89.867,89.844,89.866,276199997.0
2006-03-20 11:53:00,89.867,89.868,89.838,89.855,362100006.0
2006-03-20 11:54:00,89.861,89.861,89.837,89.837,221799996.0
2006-03-20 11:55:00,89.858,89.864,89.835,89.844,195399997.0
2006-03-20 11:56:00,89.848,89.864,89.835,89.854,251099998.0
2006-03-20 11:57:00,89.851,89.859,89.832,89.838,183400002.0
2006-03-20 11:58:00,89.83,89.878,89.83,89.874,192900000.0
2006-03-20 11:59:00,89.869,89.869,89.836,89.836,226799992.0
2006-03-20 12:00:00,89.825,89.848,89.817,89.836,187699999.0
2006-03-20 12:01:00,89.819,89.848,89.819,89.848,86200001.0
2006-03-20 12:02:00,89.85,89.865,89.809,89.847,225100001.0
2006-03-20 12:03:00,89.865,89.874,89.84,89.86,254299998.0
2006-03-20 12:04:00,89.878,89.883,89.857,89.883,199899999.0
2006-03-20 12:05:00,89.872,89.88,89.858,89.865,129199999.0
2006-03-20 12:06:00,89.868,89.894,89.862,89.883,254400004.0
2006-03-20 12:07:00,89.877,89.91,89.864,89.89,388399993.0
2006-03-20 12:08:00,89.914,89.932,89.903,89.913,240400000.0
2006-03-20 12:09:00,89.923,89.942,89.908,89.921,273599998.0
2006-03-20 12:10:00,89.924,89.948,89.924,89.943,269000000.0
2006-03-20 12:11:00,89.94,89.953,89.921,89.941,203799995.0
2006-03-20 12:12:00,89.916,89.942,89.906,89.924,346599997.0
2006-03-20 12:13:00,89.929,89.943,89.912,89.931,288800001.0
2006-03-20 12:14:00,89.925,89.943,89.912,89.923,363399999.0
2006-03-20 12:15:00,89.922,89.922,89.883,89.898,304299994.0
2006-03-20 12:16:00,89.919,89.934,89.903,89.916,244800000.0
2006-03-20 12:17:00,89.932,89.936,89.894,89.894,268399996.0
2006-03-20 12:18:00,89.918,89.927,89.895,89.895,183100001.0
2006-03-20 12:19:00,89.897,89.913,89.89,89.896,285999993.0
2006-03-20 12:20:00,89.922,89.931,89.908,89.918,169400001.0
2006-03-20 12:21:00,89.918,89.95,89.913,89.943,251900001.0
2006-03-20 12:22:00,89.931,89.954,89.931,89.932,189899998.0
2006-03-20 12:23:00,89.95,89.962,89.924,89.927,209599998.0
2006-03-20 12:24:00,89.921,89.947,89.921,89.94,148300000.0
2006-03-20 12:25:00,89.932,89.943,89.908,89.908,133699999.0
2006-03-20 12:26:00,89.91,89.926,89.894,89.91,155700002.0
2006-03-20 12:27:00,89.892,89.892,89.865,89.875,268099997.0
2006-03-20 12:28:00,89.905,89.92,89.89,89.901,218299994.0
2006-03-20 12:29:00,89.916,89.937,89.908,89.932,283999999.0
2006-03-20 12:30:00,89.921,89.932,89.905,89.908,173300001.0
2006-03-20 12:31:00,89.918,89.939,89.91,89.913,252799998.0
2006-03-20 12:32:00,89.932,89.942,89.917,89.929,265500001.0
2006-03-20 12:33:00,89.934,89.944,89.919,89.925,216200001.0
2006-03-20 12:34:00,89.947,89.947,89.925,89.925,58000000.0
2006-03-20 12:35:00,89.936,89.948,89.923,89.935,129100001.0
2006-03-20 12:36:00,89.932,89.952,89.927,89.95,305600004.0
2006-03-20 12:37:00,89.944,89.955,89.927,89.952,203799998.0
2006-03-20 12:38:00,89.946,89.958,89.937,89.958,189200000.0
2006-03-20 12:39:00,89.937,89.958,89.937,89.94,173800000.0
2006-03-20 12:40:00,89.938,89.958,89.938,89.952,145199999.0
2006-03-20 12:41:00,89.945,89.95,89.93,89.938,115799997.0
2006-03-20 12:42:00,89.923,89.943,89.92,89.943,178300000.0
2006-03-20 12:43:00,89.942,89.947,89.923,89.923,235700000.0
2006-03-20 12:44:00,89.939,89.948,89.924,89.924,121600000.0
2006-03-20 12:45:00,89.921,89.956,89.921,89.954,294999999.0
2006-03-20 12:46:00,89.935,89.955,89.929,89.934,359100000.0
2006-03-20 12:47:00,89.933,89.956,89.93,89.952,224400000.0
2006-03-20 12:48:00,89.959,89.968,89.948,89.95,261800000.0
2006-03-20 12:49:00,89.953,89.966,89.947,89.959,41500000.0
2006-03-20 12:50:00,89.943,89.967,89.936,89.952,261500001.0
2006-03-20 12:51:00,89.946,89.964,89.941,89.953,202399998.0
2006-03-20 12:52:00,89.936,89.96,89.934,89.941,211899998.0
2006-03-20 12:53:00,89.938,89.964,89.899,89.932,152500000.0
2006-03-20 12:54:00,89.953,89.953,89.926,89.934,127099998.0
2006-03-20 12:55:00,89.942,89.98,89.942,89.98,87100000.0
2006-03-20 12:56:00,89.964,90.013,89.964,90.013,91900003.0
2006-03-20 12:57:00,90.006,90.024,90.006,90.024,61000000.0
2006-03-20 12:58:00,89.999,90.018,89.971,89.987,199899999.0
2006-03-20 12:59:00,89.986,90.0,89.95,89.95,320099998.0
2006-03-20 13:00:00,89.97,89.97,89.933,89.933,472899998.0
2006-03-20 13:01:00,89.933,89.958,89.931,89.957,183100003.0
2006-03-20 13:02:00,89.948,89.968,89.945,89.964,229600000.0
2006-03-20 13:03:00,89.966,89.966,89.943,89.95,210899998.0
2006-03-20 13:04:00,89.939,89.962,89.936,89.958,213999999.0
2006-03-20 13:05:00,89.952,89.952,89.927,89.927,84000002.0
2006-03-20 13:06:00,89.924,89.962,89.924,89.939,174800000.0
2006-03-20 13:07:00,89.948,89.957,89.913,89.913,251100000.0
2006-03-20 13:08:00,89.945,89.971,89.932,89.955,136800000.0
2006-03-20 13:09:00,89.953,89.991,89.953,89.985,236400001.0
2006-03-20 13:10:00,89.977,89.977,89.939,89.939,169700000.0
2006-03-20 13:11:00,89.939,89.97,89.934,89.954,312400001.0
2006-03-20 13:12:00,89.963,89.995,89.952,89.981,355600003.0
2006-03-20 13:13:00,90.004,90.024,89.993,89.999,190599997.0
2006-03-20 13:14:00,89.997,90.024,89.992,90.006,333899999.0
2006-03-20 13:15:00,90.008,90.023,89.986,89.986,319599999.0
2006-03-20 13:16:00,90.018,90.023,89.991,90.006,80200000.0
2006-03-20 13:17:00,90.021,90.021,89.952,89.992,115699999.0
2006-03-20 13:18:00,90.014,90.035,90.011,90.03,220100005.0
2006-03-20 13:19:00,90.015,90.042,90.014,90.027,204599999.0
2006-03-20 13:20:00,90.008,90.037,90.006,90.024,385399997.0
2006-03-20 13:21:00,90.025,90.035,90.012,90.012,186500001.0
2006-03-20 13:22:00,90.026,90.038,90.013,90.017,249299998.0
2006-03-20 13:23:00,90.033,90.039,90.018,90.027,143699999.0
2006-03-20 13:24:00,90.032,90.032,89.997,89.997,114900000.0
2006-03-20 13:25:00,89.996,90.01,89.978,89.978,224900002.0
2006-03-20 13:26:00,89.988,89.988,89.962,89.971,213800005.0
2006-03-20 13:27:00,89.968,89.992,89.964,89.982,256000001.0
2006-03-20 13:28:00,89.976,90.004,89.975,89.995,230500000.0
2006-03-20 13:29:00,89.983,89.998,89.969,89.998,212300000.0
2006-03-20 13:30:00,89.983,89.997,89.962,89.992,225100000.0
2006-03-20 13:31:00,89.974,89.992,89.964,89.975,266600000.0
2006-03-20 13:32:00,89.967,89.987,89.954,89.966,168999995.0
2006-03-20 13:33:00,89.97,89.97,89.947,89.964,181199996.0
2006-03-20 13:34:00,89.955,89.983,89.955,89.962,144199997.0
2006-03-20 13:35:00,89.965,89.996,89.965,89.983,333299998.0
2006-03-20 13:36:00,89.984,89.997,89.97,89.984,82999999.0
2006-03-20 13:37:00,89.985,89.987,89.968,89.973,130899998.0
2006-03-20 13:38:00,89.996,89.996,89.958,89.958,192799997.0
2006-03-20 13:39:00,89.989,89.992,89.963,89.979,175000002.0
2006-03-20 13:40:00,89.993,89.998,89.973,89.976,238799998.0
2006-03-20 13:41:00,89.984,89.989,89.963,89.968,204799996.0
2006-03-20 13:42:00,89.983,89.995,89.962,89.971,227200000.0
2006-03-20 13:43:00,89.987,89.992,89.969,89.975,227199999.0
2006-03-20 13:44:00,90.005,90.014,89.993,89.993,142899998.0
2006-03-20 13:45:00,89.997,89.997,89.944,89.944,243900000.0
2006-03-20 13:46:00,89.967,89.991,89.951,89.973,142200000.0
2006-03-20 13:47:00,89.96,89.998,89.96,89.995,295399997.0
2006-03-20 13:48:00,89.972,90.002,89.97,89.995,199599997.0
2006-03-20 13:49:00,89.993,90.012,89.976,89.985,172500001.0
2006-03-20 13:50:00,89.992,90.006,89.978,89.993,246699999.0
2006-03-20 13:51:00,89.984,90.005,89.977,89.998,231100002.0
2006-03-20 13:52:00,89.993,90.003,89.974,89.982,241300001.0
2006-03-20 13:53:00,89.965,89.987,89.958,89.982,253599998.0
2006-03-20 13:54:00,89.975,89.979,89.951,89.961,185899998.0
2006-03-20 13:55:00,89.966,89.966,89.943,89.949,83499999.0
2006-03-20 13:56:00,89.957,89.979,89.95,89.979,178600000.0
2006-03-20 13:57:00,89.959,89.979,89.951,89.969,248199999.0
2006-03-20 13:58:00,89.965,89.979,89.947,89.949,307600000.0
2006-03-20 13:59:00,89.965,89.965,89.934,89.934,145100001.0
2006-03-20 14:00:00,89.951,89.968,89.942,89.955,244700001.0
2006-03-20 14:01:00,89.961,89.965,89.939,89.946,221300000.0
2006-03-20 14:02:00,89.947,89.951,89.909,89.909,188099998.0
2006-03-20 14:03:00,89.918,89.943,89.918,89.937,164299995.0
2006-03-20 14:04:00,89.931,89.951,89.912,89.93,407800002.0
2006-03-20 14:05:00,89.923,89.945,89.915,89.932,81200000.0
2006-03-20 14:06:00,89.928,89.938,89.906,89.92,253699999.0
2006-03-20 14:07:00,89.913,89.93,89.905,89.922,128799998.0
2006-03-20 14:08:00,89.909,89.929,89.9,89.908,291800001.0
2006-03-20 14:09:00,89.93,89.94,89.918,89.922,218299996.0
2006-03-20 14:10:00,89.935,89.94,89.901,89.924,175499999.0
2006-03-20 14:11:00,89.934,89.939,89.917,89.917,261099996.0
2006-03-20 14:12:00,89.927,89.927,89.903,89.904,231799995.0
2006-03-20 14:13:00,89.927,89.927,89.894,89.894,256899998.0
2006-03-20 14:14:00,89.902,89.913,89.896,89.913,140600000.0
2006-03-20 14:15:00,89.89,89.921,89.89,89.912,239099996.0
2006-03-20 14:16:00,89.892,89.913,89.892,89.906,229899998.0
2006-03-20 14:17:00,89.901,89.901,89.878,89.878,164900000.0
2006-03-20 14:18:00,89.894,89.894,89.849,89.859,242399999.0
2006-03-20 14:19:00,89.878,89.884,89.859,89.859,195599998.0
2006-03-20 14:20:00,89.878,89.881,89.856,89.856,298300002.0
2006-03-20 14:21:00,89.867,89.867,89.838,89.854,238100000.0
2006-03-20 14:22:00,89.861,89.87,89.843,89.844,158599997.0
2006-03-20 14:23:00,89.829,89.855,89.816,89.833,245199997.0
2006-03-20 14:24:00,89.821,89.849,89.81,89.838,334100006.0
2006-03-20 14:25:00,89.824,89.856,89.81,89.838,253100000.0
2006-03-20 14:26:00,89.843,89.871,89.833,89.859,187900004.0
2006-03-20 14:27:00,89.835,89.847,89.82,89.836,192200000.0
2006-03-20 14:28:00,89.825,89.845,89.817,89.826,240099999.0
2006-03-20 14:29:00,89.833,89.845,89.824,89.841,360700002.0
2006-03-20 14:30:00,89.833,89.852,89.81,89.818,206100002.0
2006-03-20 14:31:00,89.849,89.865,89.804,89.848,352199999.0
2006-03-20 14:32:00,89.85,89.871,89.835,89.846,257899997.0
2006-03-20 14:33:00,89.865,89.865,89.85,89.85,129499998.0
2006-03-20 14:34:00,89.842,89.866,89.832,89.851,151000002.0
2006-03-20 14:35:00,89.845,89.864,89.841,89.863,170900000.0
2006-03-20 14:36:00,89.834,89.873,89.834,89.873,227499999.0
2006-03-20 14:37:00,89.865,89.883,89.857,89.883,161200001.0
2006-03-20 14:38:00,89.886,89.903,89.866,89.866,251500000.0
2006-03-20 14:39:00,89.877,89.89,89.858,89.875,298499998.0
2006-03-20 14:40:00,89.874,89.899,89.871,89.877,295700002.0
2006-03-20 14:41:00,89.875,89.893,89.862,89.885,362800004.0
2006-03-20 14:42:00,89.867,89.884,89.867,89.884,36500000.0
2006-03-20 14:43:00,89.884,89.887,89.86,89.875,267999998.0
2006-03-20 14:44:00,89.883,89.883,89.857,89.876,334000000.0
2006-03-20 14:45:00,89.874,89.891,89.853,89.881,309399996.0
2006-03-20 14:46:00,89.858,89.88,89.854,89.875,226100002.0
2006-03-20 14:47:00,89.875,89.883,89.844,89.863,142100000.0
2006-03-20 14:48:00,89.888,89.888,89.861,89.861,97099998.0
2006-03-20 14:49:00,89.872,89.887,89.854,89.854,183299998.0
2006-03-20 14:50:00,89.877,89.884,89.849,89.862,226199998.0
2006-03-20 14:51:00,89.886,89.895,89.867,89.89,273399996.0
2006-03-20 14:52:00,89.881,89.901,89.873,89.898,224800001.0
2006-03-20 14:53:00,89.879,89.916,89.879,89.9,237199996.0
2006-03-20 14:54:00,89.896,89.904,89.871,89.88,300200002.0
2006-03-20 14:55:00,89.904,89.918,89.891,89.891,241200000.0
2006-03-20 14:56:00,89.9,89.9,89.863,89.863,205299994.0
2006-03-20 14:57:00,89.882,89.882,89.849,89.85,182099998.0
2006-03-20 14:58:00,89.871,89.873,89.848,89.856,163799999.0
2006-03-20 14:59:00,89.853,89.875,89.825,89.856,98900000.0
2006-03-20 15:00:00,89.854,89.871,89.849,89.87,237100002.0
2006-03-20 15:01:00,89.847,89.862,89.819,89.827,75699998.0
2006-03-20 15:02:00,89.815,89.826,89.802,89.811,275699998.0
2006-03-20 15:03:00,89.802,89.826,89.801,89.801,221799998.0
2006-03-20 15:04:00,89.821,89.83,89.804,89.818,240299996.0
2006-03-20 15:05:00,89.825,89.825,89.801,89.823,184199998.0
2006-03-20 15:06:00,89.806,89.834,89.802,89.816,193800000.0
2006-03-20 15:07:00,89.811,89.828,89.807,89.821,170600002.0
2006-03-20 15:08:00,89.807,89.828,89.795,89.806,274300002.0
2006-03-20 15:09:00,89.817,89.832,89.808,89.829,239700001.0
2006-03-20 15:10:00,89.826,89.826,89.796,89.8,247599995.0
2006-03-20 15:11:00,89.798,89.798,89.78,89.786,31600000.0
2006-03-20 15:12:00,89.76,89.773,89.737,89.745,173199998.0
2006-03-20 15:13:00,89.739,89.74,89.715,89.724,294099997.0
2006-03-20 15:14:00,89.738,89.745,89.721,89.721,216699998.0
2006-03-20 15:15:00,89.736,89.764,89.72,89.749,200699999.0
2006-03-20 15:16:00,89.748,89.778,89.746,89.757,339499998.0
2006-03-20 15:17:00,89.757,89.772,89.744,89.753,330899997.0
2006-03-20 15:18:00,89.753,89.763,89.734,89.746,202299997.0
2006-03-20 15:19:00,89.773,89.774,89.742,89.742,283199999.0
2006-03-20 15:20:00,89.759,89.775,89.735,89.76,204200004.0
2006-03-20 15:21:00,89.755,89.773,89.739,89.755,184099999.0
2006-03-20 15:22:00,89.747,89.767,89.696,89.749,269800006.0
2006-03-20 15:23:00,89.768,89.774,89.752,89.752,440299999.0
2006-03-20 15:24:00,89.772,89.784,89.764,89.764,126400000.0
2006-03-20 15:25:00,89.764,89.78,89.756,89.772,157999998.0
2006-03-20 15:26:00,89.749,89.775,89.741,89.775,220299997.0
2006-03-20 15:27:00,89.761,89.785,89.75,89.778,354599999.0
2006-03-20 15:28:00,89.762,89.776,89.745,89.758,197099999.0
2006-03-20 15:29:00,89.748,89.761,89.727,89.743,251499998.0
2006-03-20 15:30:00,89.765,89.765,89.74,89.744,199199996.0
2006-03-20 15:31:00,89.747,89.78,89.747,89.78,251600002.0
2006-03-20 15:32:00,89.781,89.781,89.759,89.759,31000000.0
2006-03-20 15:33:00,89.784,89.784,89.756,89.756,82700000.0
2006-03-20 15:34:00,89.755,89.774,89.744,89.76,398099996.0
2006-03-20 15:35:00,89.756,89.763,89.732,89.747,233100002.0
2006-03-20 15:36:00,89.734,89.755,89.733,89.737,259699999.0
2006-03-20 15:37:00,89.733,89.759,89.733,89.756,147199999.0
2006-03-20 15:38:00,89.748,89.765,89.732,89.752,188099999.0
2006-03-20 15:39:00,89.759,89.773,89.744,89.762,229000001.0
2006-03-20 15:40:00,89.775,89.775,89.739,89.77,364500002.0
2006-03-20 15:41:00,89.78,89.788,89.764,89.765,149299999.0
2006-03-20 15:42:00,89.777,89.79,89.757,89.772,191000001.0
2006-03-20 15:43:00,89.787,89.815,89.787,89.802,268799997.0
2006-03-20 15:44:00,89.77,89.793,89.758,89.78,157899999.0
2006-03-20 15:45:00,89.779,89.793,89.769,89.775,286200000.0
2006-03-20 15:46:00,89.786,89.798,89.78,89.795,134699995.0
2006-03-20 15:47:00,89.773,89.809,89.773,89.795,262300002.0
2006-03-20 15:48:00,89.779,89.803,89.779,89.803,185299999.0
2006-03-20 15:49:00,89.796,89.809,89.781,89.782,244100001.0
2006-03-20 15:50:00,89.778,89.797,89.777,89.783,328500002.0
2006-03-20 15:51:00,89.784,89.784,89.743,89.743,383400002.0
2006-03-20 15:52:00,89.753,89.766,89.706,89.718,323899999.0
2006-03-20 15:53:00,89.683,89.709,89.666,89.695,225899999.0
2006-03-20 15:54:00,89.699,89.701,89.613,89.613,219199999.0
2006-03-20 15:55:00,89.658,89.681,89.642,89.664,195399996.0
2006-03-20 15:56:00,89.692,89.694,89.64,89.641,217700000.0
2006-03-20 15:57:00,89.651,89.669,89.638,89.648,270799998.0
2006-03-20 15:58:00,89.628,89.645,89.612,89.623,223699997.0
2006-03-20 15:59:00,89.607,89.644,89.599,89.644,165900000.0
2006-03-20 16:00:00,89.639,89.641,89.609,89.612,304100000.0
2006-03-20 16:01:00,89.618,89.626,89.596,89.596,122099999.0
2006-03-20 16:02:00,89.579,89.598,89.562,89.585,222700001.0
2006-03-20 16:03:00,89.578,89.578,89.536,89.555,259500000.0
2006-03-20 16:04:00,89.558,89.57,89.535,89.553,191300001.0
2006-03-20 16:05:00,89.562,89.57,89.546,89.55,168800002.0
2006-03-20 16:06:00,89.565,89.582,89.551,89.564,276599995.0
2006-03-20 16:07:00,89.564,89.579,89.558,89.578,279900002.0
2006-03-20 16:08:00,89.571,89.583,89.563,89.578,107499998.0
2006-03-20 16:09:00,89.554,89.573,89.548,89.565,120700000.0
2006-03-20 16:10:00,89.555,89.564,89.529,89.554,303999997.0
2006-03-20 16:11:00,89.552,89.562,89.534,89.55,221999996.0
2006-03-20 16:12:00,89.547,89.565,89.547,89.563,207300000.0
2006-03-20 16:13:00,89.505,89.579,89.505,89.57,140500001.0
2006-03-20 16:14:00,89.569,89.595,89.562,89.595,245000006.0
2006-03-20 16:15:00,89.596,89.596,89.563,89.565,242900002.0
2006-03-20 16:16:00,89.588,89.603,89.572,89.572,214800000.0
2006-03-20 16:17:00,89.577,89.602,89.543,89.57,196799997.0
2006-03-20 16:18:00,89.578,89.596,89.572,89.586,138699999.0
2006-03-20 16:19:00,89.572,89.585,89.556,89.572,163000000.0
2006-03-20 16:20:00,89.572,89.572,89.548,89.56,242999999.0
2006-03-20 16:21:00,89.567,89.567,89.545,89.552,265700003.0
2006-03-20 16:22:00,89.561,89.585,89.561,89.58,156800001.0
2006-03-20 16:23:00,89.575,89.584,89.553,89.563,257600004.0
2006-03-20 16:24:00,89.585,89.602,89.58,89.598,275100001.0
2006-03-20 16:25:00,89.593,89.625,89.585,89.625,161600002.0
2006-03-20 16:26:00,89.598,89.643,89.598,89.643,115099999.0
2006-03-20 16:27:00,89.632,89.65,89.626,89.639,415599996.0
2006-03-20 16:28:00,89.612,89.631,89.606,89.625,85700000.0
2006-03-20 16:29:00,89.627,89.654,89.613,89.63,232000004.0
2006-03-20 16:30:00,89.662,89.662,89.628,89.633,151000000.0
2006-03-20 16:31:00,89.649,89.685,89.639,89.67,308899998.0
2006-03-20 16:32:00,89.697,89.707,89.665,89.69,300400004.0
2006-03-20 16:33:00,89.691,89.715,89.675,89.692,303000006.0
2006-03-20 16:34:00,89.691,89.742,89.691,89.742,149599999.0
2006-03-20 16:35:00,89.748,89.75,89.723,89.731,203699999.0
2006-03-20 16:36:00,89.757,89.767,89.737,89.741,193700001.0
2006-03-20 16:37:00,89.748,89.771,89.744,89.759,314000002.0
2006-03-20 16:38:00,89.754,89.756,89.721,89.727,237700001.0
2006-03-20 16:39:00,89.738,89.788,89.738,89.788,173899996.0
2006-03-20 16:40:00,89.792,89.806,89.783,89.802,214399999.0
2006-03-20 16:41:00,89.795,89.795,89.734,89.734,216400001.0
2006-03-20 16:42:00,89.746,89.759,89.727,89.742,202100000.0
2006-03-20 16:43:00,89.725,89.763,89.725,89.759,227500001.0
2006-03-20 16:44:00,89.755,89.771,89.745,89.771,245400003.0
2006-03-20 16:45:00,89.777,89.783,89.76,89.775,382099995.0
2006-03-20 16:46:00,89.773,89.785,89.762,89.785,112399999.0
2006-03-20 16:47:00,89.784,89.784,89.746,89.753,135400002.0
2006-03-20 16:48:00,89.741,89.769,89.736,89.753,201399999.0
2006-03-20 16:49:00,89.748,89.808,89.748,89.804,226499998.0
2006-03-20 16:50:00,89.803,89.822,89.793,89.816,388699998.0
2006-03-20 16:51:00,89.821,89.833,89.799,89.833,178699999.0
2006-03-20 16:52:00,89.825,89.832,89.803,89.817,251299996.0
2006-03-20 16:53:00,89.845,89.845,89.807,89.807,207199997.0
2006-03-20 16:54:00,89.828,89.896,89.828,89.896,186600001.0
2006-03-20 16:55:00,89.888,89.907,89.87,89.87,213600000.0
2006-03-20 16:56:00,89.919,89.925,89.9,89.908,304199996.0
2006-03-20 16:57:00,89.912,89.925,89.898,89.912,279700003.0
2006-03-20 16:58:00,89.909,89.926,89.898,89.911,166299996.0
2006-03-20 16:59:00,89.879,89.902,89.867,89.878,168699997.0
2006-03-20 17:00:00,89.87,89.884,89.853,89.874,203199998.0
2006-03-20 17:01:00,89.851,89.885,89.836,89.885,188499998.0
2006-03-20 17:02:00,89.9,89.913,89.883,89.901,150999997.0
2006-03-20 17:03:00,89.91,89.967,89.91,89.967,269499997.0
2006-03-20 17:04:00,89.968,90.002,89.966,89.995,211999996.0
2006-03-20 17:05:00,89.997,90.009,89.964,89.99,187199997.0
2006-03-20 17:06:00,90.004,90.044,90.004,90.035,272400001.0
2006-03-20 17:07:00,90.045,90.048,90.014,90.014,221400004.0
2006-03-20 17:08:00,90.018,90.026,89.994,90.016,416099995.0
2006-03-20 17:09:00,89.987,90.006,89.976,90.004,153299995.0
2006-03-20 17:10:00,89.978,90.017,89.978,90.015,209099996.0
2006-03-20 17:11:00,90.003,90.003,89.974,89.977,251600001.0
2006-03-20 17:12:00,89.971,89.971,89.943,89.95,66700001.0
2006-03-20 17:13:00,89.962,89.962,89.926,89.947,341400002.0
2006-03-20 17:14:00,89.943,89.968,89.938,89.967,333899998.0
2006-03-20 17:15:00,89.947,89.973,89.947,89.965,149799997.0
2006-03-20 17:16:00,89.965,89.972,89.945,89.965,257100002.0
2006-03-20 17:17:00,89.961,89.968,89.936,89.955,173800002.0
2006-03-20 17:18:00,89.967,89.998,89.967,89.992,207499999.0
2006-03-20 17:19:00,89.989,90.008,89.985,90.003,454000002.0
2006-03-20 17:20:00,89.993,90.017,89.984,90.01,190800001.0
2006-03-20 17:21:00,89.997,90.012,89.976,89.994,213600003.0
2006-03-20 17:22:00,89.998,89.999,89.972,89.972,213500000.0
2006-03-20 17:23:00,90.007,90.007,89.965,89.992,187799997.0
2006-03-20 17:24:00,89.976,90.004,89.974,89.994,142699999.0
2006-03-20 17:25:00,89.987,90.015,89.987,90.007,97599998.0
2006-03-20 17:26:00,89.997,90.01,89.984,89.999,207599997.0
2006-03-20 17:27:00,89.999,90.018,89.986,89.998,248100000.0
2006-03-20 17:28:00,90.038,90.053,90.031,90.035,122000001.0
2006-03-20 17:29:00,90.045,90.047,90.013,90.013,240300004.0
2006-03-20 17:30:00,89.988,90.008,89.985,89.997,199899999.0
2006-03-20 17:31:00,89.995,89.999,89.965,89.965,142099998.0
2006-03-20 17:32:00,89.976,90.0,89.976,89.985,366600004.0
2006-03-20 17:33:00,89.974,89.992,89.965,89.983,256900002.0
2006-03-20 17:34:00,89.977,89.999,89.976,89.996,259399995.0
2006-03-20 17:35:00,90.003,90.003,89.969,89.969,214199999.0
2006-03-20 17:36:00,89.992,89.993,89.97,89.97,208700000.0
2006-03-20 17:37:00,89.987,89.992,89.963,89.974,193400001.0
2006-03-20 17:38:00,89.987,90.002,89.979,90.002,126500000.0
2006-03-20 17:39:00,90.007,90.016,89.988,89.997,332299996.0
2006-03-20 17:40:00,89.99,90.03,89.99,90.03,118399998.0
2006-03-20 17:41:00,90.038,90.047,90.023,90.045,211000003.0
2006-03-20 17:42:00,90.049,90.059,90.035,90.035,187599998.0
2006-03-20 17:43:00,90.038,90.057,90.019,90.045,277400000.0
2006-03-20 17:44:00,90.044,90.063,90.031,90.044,338100003.0
2006-03-20 17:45:00,90.057,90.057,90.027,90.033,289000000.0
2006-03-20 17:46:00,90.055,90.065,90.026,90.065,137300002.0
2006-03-20 17:47:00,90.073,90.083,90.054,90.083,330899998.0
2006-03-20 17:48:00,90.077,90.098,90.074,90.079,175000000.0
2006-03-20 17:49:00,90.076,90.12,90.076,90.1,295600002.0
2006-03-20 17:50:00,90.094,90.116,90.092,90.111,276899998.0
2006-03-20 17:51:00,90.086,90.107,90.083,90.104,177699999.0
2006-03-20 17:52:00,90.094,90.116,90.093,90.116,235500002.0
2006-03-20 17:53:00,90.099,90.132,90.097,90.107,247499993.0
2006-03-20 17:54:00,90.093,90.112,90.068,90.086,215400000.0
2006-03-20 17:55:00,90.058,90.07,90.03,90.048,238399997.0
2006-03-20 17:56:00,90.037,90.058,90.03,90.044,264600000.0
2006-03-20 17:57:00,90.043,90.058,90.037,90.058,270399996.0
2006-03-20 17:58:00,90.042,90.076,90.042,90.065,195900001.0
2006-03-20 17:59:00,90.054,90.1,90.054,90.1,135800000.0
2006-03-20 18:00:00,90.109,90.109,90.076,90.085,184299999.0
2006-03-20 18:01:00,90.069,90.08,90.041,90.046,2094599995.0
2006-03-20 18:02:00,90.0,90.0,89.99,90.0,1978999988.0
2006-03-20 18:03:00,90.01,90.01,89.98,89.98,1978999988.0
2006-03-20 18:04:00,89.99,90.0,89.97,89.98,1978999988.0
2006-03-20 18:05:00,89.99,89.99,89.98,89.99,1978999988.0
2006-03-20 18:06:00,90.0,90.02,90.0,90.01,1978999988.0
2006-03-20 18:07:00,90.04,90.04,90.01,90.02,1978999988.0
2006-03-20 18:08:00,90.03,90.03,90.01,90.03,1978999988.0
2006-03-20 18:09:00,90.048,90.075,90.035,90.058,1978999988.0
2006-03-20 18:10:00,90.077,90.077,90.04,90.05,1948599986.0
2006-03-20 18:11:00,90.056,90.063,90.039,90.042,882899997.0
2006-03-20 18:12:00,90.064,90.079,90.048,90.053,1235999992.0
2006-03-20 18:13:00,90.072,90.086,90.044,90.06,1831999991.0
2006-03-20 18:14:00,90.01,90.02,90.01,90.01,1123999993.0
2006-03-20 18:15:00,90.02,90.04,90.01,90.02,1123999993.0
2006-03-20 18:16:00,90.03,90.04,90.02,90.03,1123999993.0
2006-03-20 18:17:00,90.071,90.076,90.044,90.044,1123999993.0
2006-03-20 18:18:00,90.046,90.077,90.044,90.044,1212799993.0
2006-03-20 18:19:00,90.06,90.075,90.042,90.054,1953100013.0
2006-03-20 18:20:00,90.05,90.07,90.04,90.055,2025700002.0
2006-03-20 18:21:00,90.058,90.066,90.04,90.045,1969499991.0
2006-03-20 18:22:00,90.05,90.063,90.038,90.047,1293499998.0
2006-03-20 18:23:00,90.03,90.05,90.03,90.05,2010700003.0
2006-03-20 18:24:00,90.035,90.053,90.016,90.022,2010700003.0
2006-03-20 18:25:00,90.03,90.045,90.008,90.035,1927500000.0
2006-03-20 18:26:00,90.014,90.034,89.998,90.016,1892999994.0
2006-03-20 18:27:00,90.018,90.04,90.001,90.025,1252399994.0
2006-03-20 18:28:00,90.024,90.04,90.002,90.025,1689299995.0
2006-03-20 18:29:00,90.03,90.054,90.014,90.039,1287399996.0
2006-03-20 18:30:00,90.061,90.075,90.04,90.062,959799996.0
2006-03-20 18:31:00,90.077,90.089,90.06,90.07,1497999993.0
2006-03-20 18:32:00,90.05,90.06,90.04,90.05,2034299990.0
2006-03-20 18:33:00,90.06,90.06,90.04,90.05,2034299990.0
2006-03-20 18:34:00,90.021,90.057,90.015,90.046,2034299990.0
2006-03-20 18:35:00,90.039,90.054,90.017,90.04,1619900001.0
2006-03-20 18:36:00,90.041,90.05,90.008,90.019,947799991.0
2006-03-20 18:37:00,90.025,90.036,90.002,90.013,1274000002.0
2006-03-20 18:38:00,90.016,90.033,89.992,90.017,949999998.0
2006-03-20 18:39:00,90.017,90.035,90.007,90.008,958399999.0
2006-03-20 18:40:00,90.018,90.04,90.003,90.005,1621199994.0
2006-03-20 18:41:00,90.029,90.048,90.017,90.02,935600001.0
2006-03-20 18:42:00,90.036,90.057,90.022,90.023,1353299998.0
2006-03-20 18:43:00,90.037,90.046,90.017,90.028,633399996.0
2006-03-20 18:44:00,90.046,90.049,90.011,90.011,1044599998.0
2006-03-20 18:45:00,90.031,90.048,90.012,90.023,595499998.0
2006-03-20 18:46:00,90.042,90.042,90.014,90.02,753799993.0
2006-03-20 18:47:00,90.01,90.03,89.991,90.0,255800000.0
2006-03-20 18:48:00,89.996,90.017,89.985,89.996,502299996.0
2006-03-20 18:49:00,90.003,90.006,89.982,89.984,799899995.0
2006-03-20 18:50:00,89.989,89.995,89.968,89.974,817599999.0
2006-03-20 18:51:00,89.971,89.997,89.967,89.988,1116999992.0
2006-03-20 18:52:00,89.978,89.987,89.955,89.976,1229699992.0
2006-03-20 18:53:00,89.983,89.991,89.965,89.974,1467700001.0
2006-03-20 18:54:00,89.982,89.999,89.964,89.969,1301299993.0
2006-03-20 18:55:00,89.998,90.012,89.966,89.986,1797999991.0
2006-03-20 18:56:00,90.013,90.017,89.989,89.997,316200000.0
2006-03-20 18:57:00,89.997,90.02,89.995,90.015,644799997.0
2006-03-20 18:58:00,90.014,90.034,89.996,90.022,1096899995.0
2006-03-20 18:59:00,90.001,90.023,89.991,90.023,1302199996.0
2006-03-20 19:00:00,90.004,90.022,89.991,90.006,281499998.0
2006-03-20 19:01:00,89.988,90.01,89.98,90.0,505600003.0
2006-03-20 19:02:00,90.0,90.001,89.981,89.981,219999999.0
2006-03-20 19:03:00,89.995,90.001,89.968,89.98,551600000.0
2006-03-20 19:04:00,89.978,89.992,89.959,89.963,452999999.0
2006-03-20 19:05:00,89.977,89.989,89.964,89.97,483600003.0
2006-03-20 19:06:00,89.988,90.048,89.98,90.002,1033799996.0
2006-03-20 19:07:00,90.03,90.033,90.001,90.001,1238899990.0
2006-03-20 19:08:00,89.998,90.025,89.998,90.018,1626599997.0
2006-03-20 19:09:00,90.012,90.039,90.001,90.03,1026000001.0
2006-03-20 19:10:00,90.033,90.04,90.018,90.037,331299998.0
2006-03-20 19:11:00,90.023,90.035,89.996,90.008,697499998.0
2006-03-20 19:12:00,90.007,90.014,89.994,90.007,258699998.0
2006-03-20 19:13:00,90.004,90.021,89.99,90.01,313500001.0
2006-03-20 19:14:00,89.999,90.018,89.992,90.018,260399998.0
2006-03-20 19:15:00,90.021,90.035,89.997,90.018,790899999.0
2006-03-20 19:16:00,90.012,90.033,90.01,90.03,513199991.0
2006-03-20 19:17:00,90.016,90.034,89.993,90.028,800699993.0
2006-03-20 19:18:00,90.01,90.036,90.0,90.02,564700001.0
2006-03-20 19:19:00,89.992,90.044,89.992,90.031,1025400004.0
2006-03-20 19:20:00,90.024,90.034,89.992,90.025,736399996.0
2006-03-20 19:21:00,90.02,90.026,89.994,90.006,792899994.0
2006-03-20 19:22:00,90.032,90.039,90.017,90.02,166699998.0
2006-03-20 19:23:00,90.035,90.047,90.014,90.042,1922899994.0
2006-03-20 19:24:00,90.045,90.055,90.03,90.047,754899998.0
2006-03-20 19:25:00,90.044,90.055,90.019,90.028,1049599998.0
2006-03-20 19:26:00,90.037,90.044,89.999,89.999,1965899990.0
2006-03-20 19:27:00,90.008,90.046,90.004,90.033,1406999991.0
2006-03-20 19:28:00,90.021,90.04,90.013,90.04,993800004.0
2006-03-20 19:29:00,90.044,90.05,90.019,90.023,366900005.0
2006-03-20 19:30:00,90.042,90.073,90.041,90.068,1304699997.0
2006-03-20 19:31:00,90.055,90.06,90.032,90.047,605999996.0
2006-03-20 19:32:00,90.057,90.057,90.026,90.034,999999998.0
2006-03-20 19:33:00,90.045,90.057,90.025,90.039,731200002.0
2006-03-20 19:34:00,90.05,90.074,90.047,90.063,1172099998.0
2006-03-20 19:35:00,90.062,90.063,90.02,90.032,1018700004.0
2006-03-20 19:36:00,90.033,90.061,90.033,90.055,607100001.0
2006-03-20 19:37:00,90.032,90.05,89.992,90.002,253699995.0
2006-03-20 19:38:00,89.982,90.002,89.977,90.002,933799995.0
2006-03-20 19:39:00,90.005,90.008,89.977,90.0,667900002.0
2006-03-20 19:40:00,90.002,90.007,89.979,89.979,790499989.0
2006-03-20 19:41:00,90.005,90.02,89.989,89.994,1015300002.0
2006-03-20 19:42:00,89.993,90.014,89.993,90.004,1123499998.0
2006-03-20 19:43:00,89.98,90.007,89.978,90.007,400399997.0
2006-03-20 19:44:00,89.986,90.019,89.986,89.991,779700000.0
2006-03-20 19:45:00,89.999,90.0,89.968,89.987,482999996.0
2006-03-20 19:46:00,89.994,90.001,89.974,89.979,571700003.0
2006-03-20 19:47:00,89.978,90.0,89.963,90.0,283399998.0
2006-03-20 19:48:00,89.986,90.003,89.976,89.985,909199993.0
2006-03-20 19:49:00,89.97,89.99,89.963,89.985,771900002.0
2006-03-20 19:50:00,89.969,90.002,89.969,89.981,390200001.0
2006-03-20 19:51:00,89.982,90.02,89.982,90.012,492299996.0
2006-03-20 19:52:00,90.011,90.022,89.993,90.006,293300000.0
2006-03-20 19:53:00,90.024,90.028,89.992,90.005,585299999.0
2006-03-20 19:54:00,90.007,90.014,89.979,89.988,774400001.0
2006-03-20 19:55:00,90.001,90.001,89.974,89.98,321499999.0
2006-03-20 19:56:00,89.998,89.998,89.962,89.97,407199998.0
2006-03-20 19:57:00,89.987,90.003,89.971,89.989,690299999.0
2006-03-20 19:58:00,89.98,90.004,89.977,90.0,1055700000.0
2006-03-20 19:59:00,89.996,90.014,89.99,90.012,729099998.0
2006-03-20 20:00:00,90.005,90.012,89.987,89.996,412699996.0
2006-03-20 20:01:00,90.017,90.017,89.985,89.991,432599999.0
2006-03-20 20:02:00,89.992,90.024,89.991,90.015,534800001.0
2006-03-20 20:03:00,90.016,90.028,90.0,90.016,466499996.0
2006-03-20 20:04:00,90.028,90.028,90.003,90.011,601299995.0
2006-03-20 20:05:00,90.021,90.029,90.008,90.017,534299998.0
2006-03-20 20:06:00,90.009,90.042,89.997,90.018,610000002.0
2006-03-20 20:07:00,90.015,90.028,90.0,90.022,496300001.0
2006-03-20 20:08:00,90.017,90.037,90.001,90.037,637399992.0
2006-03-20 20:09:00,90.022,90.046,90.015,90.035,547399997.0
2006-03-20 20:10:00,90.025,90.037,90.01,90.033,594799996.0
2006-03-20 20:11:00,90.037,90.048,90.003,90.019,1468899990.0
2006-03-20 20:12:00,90.027,90.043,90.007,90.02,1378399990.0
2006-03-20 20:13:00,90.033,90.052,90.021,90.04,874900000.0
2006-03-20 20:14:00,90.013,90.036,89.991,90.01,475699999.0
2006-03-20 20:15:00,89.996,90.028,89.996,90.022,1040100007.0
2006-03-20 20:16:00,90.021,90.046,90.004,90.023,1384499992.0
2006-03-20 20:17:00,90.022,90.024,90.002,90.002,315599994.0
2006-03-20 20:18:00,90.017,90.034,90.01,90.032,362100001.0
2006-03-20 20:19:00,90.013,90.041,89.999,90.023,1722599997.0
2006-03-20 20:20:00,90.019,90.047,90.014,90.04,1698399992.0
2006-03-20 20:21:00,90.034,90.059,90.034,90.052,463399996.0
2006-03-20 20:22:00,90.045,90.045,89.999,89.999,1001599997.0
2006-03-20 20:23:00,89.99,90.005,89.968,89.994,839000000.0
2006-03-20 20:24:00,89.986,90.013,89.986,90.009,565100000.0
2006-03-20 20:25:00,90.001,90.023,89.987,90.002,741099999.0
2006-03-20 20:26:00,89.973,89.996,89.927,89.935,528300001.0
2006-03-20 20:27:00,89.927,89.932,89.882,89.917,1004300002.0
2006-03-20 20:28:00,89.99,90.0,89.99,89.99,1530200000.0
2006-03-20 20:29:00,90.0,90.01,89.99,90.0,1530200000.0
2006-03-20 20:30:00,90.01,90.01,89.99,89.99,1530200000.0
2006-03-20 20:31:00,89.976,90.029,89.973,90.015,1530200000.0
2006-03-20 20:32:00,90.006,90.024,89.977,89.987,2073199994.0
2006-03-20 20:33:00,89.989,89.99,89.955,89.967,537400002.0
2006-03-20 20:34:00,89.96,89.975,89.95,89.972,388600002.0
2006-03-20 20:35:00,89.949,89.97,89.926,89.941,423999995.0
2006-03-20 20:36:00,89.932,89.963,89.929,89.963,469499993.0
2006-03-20 20:37:00,89.952,89.984,89.945,89.965,619299997.0
2006-03-20 20:38:00,89.958,89.989,89.946,89.958,1374999996.0
2006-03-20 20:39:00,89.982,89.988,89.962,89.964,1197899992.0
2006-03-20 20:40:00,89.96,89.988,89.955,89.988,1813199986.0
2006-03-20 20:41:00,89.981,89.996,89.963,89.983,916100000.0
2006-03-20 20:42:00,89.997,89.997,89.959,89.968,989399988.0
2006-03-20 20:43:00,89.977,90.0,89.971,89.986,663400001.0
2006-03-20 20:44:00,89.995,90.005,89.978,89.981,1154899992.0
2006-03-20 20:45:00,89.982,90.025,89.98,90.01,1020299996.0
2006-03-20 20:46:00,89.997,90.021,89.989,90.008,963800003.0
2006-03-20 20:47:00,89.99,90.029,89.99,90.016,1174099994.0
2006-03-20 20:48:00,90.013,90.017,89.984,89.999,771999997.0
2006-03-20 20:49:00,90.011,90.024,90.001,90.023,661699997.0
2006-03-20 20:50:00,90.004,90.022,89.987,90.009,699099994.0
2006-03-20 20:51:00,90.003,90.023,89.995,90.015,617900000.0
2006-03-20 20:52:00,90.0,90.034,90.0,90.034,738900005.0
2006-03-20 20:53:00,90.016,90.028,89.999,90.022,1343899987.0
2006-03-20 20:54:00,90.014,90.023,89.989,90.004,369299997.0
2006-03-20 20:55:00,90.011,90.03,89.999,90.028,1182100003.0
2006-03-20 20:56:00,90.005,90.03,89.984,90.002,900000001.0
2006-03-20 20:57:00,90.005,90.018,89.982,89.994,1325799989.0
2006-03-20 20:58:00,90.02,90.02,90.0,90.01,2122899989.0
2006-03-20 20:59:00,89.994,90.005,89.947,89.967,2122899989.0
2006-03-20 21:00:00,90.02,90.02,90.02,90.02,790700000.0
2006-03-20 21:01:00,90.01,90.02,90.01,90.02,790700000.0
2006-03-20 21:02:00,89.956,89.987,89.953,89.987,790700000.0
2006-03-20 21:03:00,89.99,89.999,89.974,89.978,491400000.0
2006-03-20 21:04:00,89.983,90.01,89.983,90.003,497400003.0
2006-03-20 21:05:00,90.0,90.009,89.981,89.993,341800000.0
2006-03-20 21:06:00,89.98,90.0,89.98,90.0,555099998.0
2006-03-20 21:07:00,89.995,90.01,89.982,89.992,571099998.0
2006-03-20 21:08:00,89.999,90.012,89.977,89.986,491899998.0
2006-03-20 21:09:00,89.995,90.005,89.966,89.966,241999998.0
2006-03-20 21:10:00,89.973,89.993,89.965,89.978,369399996.0
2006-03-20 21:11:00,89.963,89.985,89.962,89.977,317300000.0
2006-03-20 21:12:00,89.972,89.994,89.954,89.974,504700001.0
2006-03-20 21:13:00,89.983,89.992,89.958,89.958,1086199996.0
2006-03-20 21:14:00,89.982,90.0,89.966,89.984,1052499993.0
2006-03-20 21:15:00,89.985,89.996,89.965,89.985,937200000.0
2006-03-20 21:16:00,89.972,90.007,89.972,89.997,607699997.0
2006-03-20 21:17:00,89.992,90.002,89.967,89.974,1380699983.0
2006-03-20 21:18:00,89.97,89.99,89.963,89.985,777400006.0
2006-03-20 21:19:00,89.963,89.989,89.962,89.97,1160799987.0
2006-03-20 21:20:00,89.964,89.967,89.929,89.938,1659400007.0
2006-03-20 21:21:00,89.963,89.978,89.943,89.947,1692899992.0
2006-03-20 21:22:00,89.947,89.982,89.944,89.972,1492799998.0
2006-03-20 21:23:00,89.983,89.996,89.964,89.982,1075699983.0
2006-03-20 21:24:00,89.982,89.997,89.968,89.985,838199998.0
2006-03-20 21:25:00,89.978,90.0,89.971,89.995,1284099994.0
2006-03-20 21:26:00,89.98,90.005,89.98,89.995,497700000.0
2006-03-20 21:27:00,89.98,90.0,89.979,89.995,563300002.0
2006-03-20 21:28:00,89.997,89.997,89.976,89.982,348700003.0
2006-03-20 21:29:00,90.001,90.005,89.981,89.987,538199996.0
2006-03-20 21:30:00,89.997,90.005,89.978,89.978,312400000.0
2006-03-20 21:31:00,89.983,89.998,89.964,89.985,209799998.0
2006-03-20 21:32:00,90.004,90.024,89.982,90.008,1384899994.0
2006-03-20 21:33:00,89.987,90.003,89.982,89.995,175900001.0
2006-03-20 21:34:00,89.993,90.021,89.974,89.994,584500000.0
2006-03-20 21:35:00,89.991,90.008,89.983,90.005,362500001.0
2006-03-20 21:36:00,89.984,90.01,89.984,90.006,155700000.0
2006-03-20 21:37:00,89.982,90.021,89.982,90.003,320300001.0
2006-03-20 21:38:00,89.984,90.007,89.984,90.003,603100000.0
2006-03-20 21:39:00,89.99,90.01,89.99,90.008,231300002.0
2006-03-20 21:40:00,89.996,90.014,89.984,90.005,464699999.0
2006-03-20 21:41:00,90.005,90.01,89.981,89.981,431500003.0
2006-03-20 21:42:00,90.003,90.02,89.99,90.01,682799994.0
2006-03-20 21:43:00,90.023,90.029,90.001,90.01,716999999.0
2006-03-20 21:44:00,90.003,90.023,89.981,90.019,1432399994.0
2006-03-20 21:45:00,90.01,90.016,89.981,89.997,1070499992.0
2006-03-20 21:46:00,89.978,90.004,89.964,89.981,450300008.0
2006-03-20 21:47:00,89.964,89.984,89.955,89.968,699800003.0
2006-03-20 21:48:00,89.967,89.993,89.965,89.992,453099999.0
2006-03-20 21:49:00,89.982,89.995,89.96,89.976,677999997.0
2006-03-20 21:50:00,89.961,89.987,89.961,89.987,86600001.0
2006-03-20 21:51:00,89.994,90.008,89.985,89.985,428299998.0
2006-03-20 21:52:00,89.987,90.024,89.987,90.02,582399993.0
2006-03-20 21:53:00,90.027,90.027,90.001,90.001,225899998.0
2006-03-20 21:54:00,90.011,90.023,90.003,90.018,217100001.0
2006-03-20 21:55:00,89.999,90.017,89.998,89.999,293400001.0
2006-03-20 21:56:00,90.013,90.013,89.99,89.997,446600006.0
2006-03-20 21:57:00,89.995,90.007,89.985,90.002,120100001.0
2006-03-20 21:58:00,89.997,90.017,89.995,90.017,205299998.0
2006-03-20 21:59:00,90.012,90.017,89.982,89.986,748600000.0
2006-03-20 22:00:00,89.99,90.012,89.976,90.01,577499998.0
2006-03-20 22:01:00,89.993,90.018,89.989,90.015,954400003.0
2006-03-20 22:02:00,90.014,90.029,89.989,89.999,1254399997.0
2006-03-20 22:03:00,90.01,90.017,89.994,89.996,328599999.0
2006-03-20 22:04:00,90.007,90.015,89.984,90.005,716399996.0
2006-03-20 22:05:00,90.007,90.015,89.981,89.991,296100000.0
2006-03-20 22:06:00,90.007,90.01,89.975,89.975,169999999.0
2006-03-20 22:07:00,89.993,90.002,89.977,89.987,77299998.0
2006-03-20 22:08:00,89.997,90.01,89.98,90.0,170900003.0
2006-03-20 22:09:00,89.99,90.005,89.98,90.0,426899999.0
2006-03-20 22:10:00,90.008,90.017,89.972,89.972,187000003.0
2006-03-20 22:11:00,90.005,90.015,89.982,89.989,483299996.0
2006-03-20 22:12:00,90.011,90.025,89.988,89.998,380399996.0
2006-03-20 22:13:00,89.99,90.01,89.981,89.999,485199994.0
2006-03-20 22:14:00,89.969,89.987,89.962,89.983,238600003.0
2006-03-20 22:15:00,89.97,89.994,89.967,89.992,557299992.0
2006-03-20 22:16:00,89.971,89.99,89.96,89.98,453699995.0
2006-03-20 22:17:00,89.962,89.99,89.962,89.99,53000000.0
2006-03-20 22:18:00,89.968,89.986,89.963,89.981,250099997.0
2006-03-20 22:19:00,89.99,89.996,89.961,89.961,134400002.0
2006-03-20 22:20:00,89.971,89.997,89.971,89.997,209699998.0
2006-03-20 22:21:00,89.99,89.997,89.973,89.978,231199997.0
2006-03-20 22:22:00,89.995,90.009,89.984,90.002,427600003.0
2006-03-20 22:23:00,90.002,90.005,89.984,89.99,210100000.0
2006-03-20 22:24:00,89.993,90.002,89.975,89.993,190399999.0
2006-03-20 22:25:00,89.982,90.003,89.982,90.001,152600001.0
2006-03-20 22:26:00,89.999,90.013,89.983,90.003,264300000.0
2006-03-20 22:27:00,89.995,90.009,89.977,90.002,843999987.0
2006-03-20 22:28:00,90.005,90.02,89.986,89.991,415299996.0
2006-03-20 22:29:00,90.01,90.01,89.969,89.969,142799999.0
2006-03-20 22:30:00,90.006,90.01,89.987,89.997,441299997.0
2006-03-20 22:31:00,90.003,90.003,89.983,89.983,161900001.0
2006-03-20 22:32:00,89.969,89.997,89.969,89.986,304300003.0
2006-03-20 22:33:00,89.973,89.993,89.969,89.986,404999997.0
2006-03-20 22:34:00,89.983,89.99,89.966,89.967,711499994.0
2006-03-20 22:35:00,89.978,89.99,89.969,89.985,263699994.0
2006-03-20 22:36:00,89.985,90.001,89.972,89.989,447299998.0
2006-03-20 22:37:00,89.971,89.989,89.966,89.985,193200001.0
2006-03-20 22:38:00,89.97,89.985,89.966,89.983,325499997.0
2006-03-20 22:39:00,89.985,89.985,89.963,89.97,191800000.0
2006-03-20 22:40:00,89.972,89.992,89.966,89.984,430500000.0
2006-03-20 22:41:00,89.985,89.985,89.97,89.97,266899997.0
2006-03-20 22:42:00,89.969,89.985,89.949,89.968,176099997.0
2006-03-20 22:43:00,89.96,89.98,89.948,89.972,686899991.0
2006-03-20 22:44:00,89.958,89.978,89.949,89.97,482099997.0
2006-03-20 22:45:00,89.951,89.969,89.923,89.947,392800007.0
2006-03-20 22:46:00,89.938,89.966,89.929,89.962,416900003.0
2006-03-20 22:47:00,89.963,89.963,89.937,89.946,394899998.0
2006-03-20 22:48:00,89.948,89.97,89.928,89.955,621099999.0
2006-03-20 22:49:00,89.959,89.97,89.936,89.944,458800003.0
2006-03-20 22:50:00,89.963,89.966,89.935,89.935,276000003.0
2006-03-20 22:51:00,89.935,89.973,89.935,89.962,589300004.0
2006-03-20 22:52:00,89.966,89.967,89.944,89.944,136900001.0
2006-03-20 22:53:00,89.957,89.992,89.948,89.977,465399993.0
2006-03-20 22:54:00,89.98,89.99,89.964,89.97,270299998.0
2006-03-20 22:55:00,89.982,89.986,89.959,89.963,431899996.0
2006-03-20 22:56:00,89.989,90.011,89.973,89.984,181300001.0
2006-03-20 22:57:00,90.011,90.011,89.973,89.985,161500003.0
2006-03-20 22:58:00,90.016,90.03,90.003,90.012,116600001.0
2006-03-20 22:59:00,90.006,90.03,89.947,89.995,322300000.0
2006-03-20 23:00:00,90.017,90.03,90.001,90.025,253700003.0
2006-03-20 23:01:00,90.026,90.027,90.003,90.003,176699998.0
2006-03-20 23:02:00,90.015,90.015,89.984,89.991,173000003.0
2006-03-20 23:03:00,89.994,90.008,89.975,89.975,260499997.0
2006-03-20 23:04:00,89.981,89.984,89.957,89.963,83500001.0
2006-03-20 23:05:00,89.97,89.993,89.968,89.993,157199999.0
2006-03-20 23:06:00,89.993,89.999,89.969,89.999,245499997.0
2006-03-20 23:07:00,89.984,90.013,89.984,90.01,153100003.0
2006-03-20 23:08:00,90.008,90.022,89.995,90.004,380600001.0
2006-03-20 23:09:00,90.024,90.024,90.005,90.005,54699999.0
2006-03-20 23:10:00,90.004,90.022,90.004,90.022,184100000.0
2006-03-20 23:11:00,90.018,90.036,90.011,90.033,188399998.0
2006-03-20 23:12:00,90.024,90.042,90.024,90.034,155600002.0
2006-03-20 23:13:00,90.025,90.03,90.003,90.01,188699998.0
2006-03-20 23:14:00,90.033,90.033,90.005,90.007,268600002.0
2006-03-20 23:15:00,90.026,90.026,90.013,90.013,90599998.0
2006-03-20 23:16:00,89.99,90.025,89.99,90.02,199299998.0
2006-03-20 23:17:00,90.01,90.028,89.993,90.009,338700001.0
2006-03-20 23:18:00,90.01,90.023,90.002,90.02,284699997.0
2006-03-20 23:19:00,90.025,90.054,90.011,90.048,244599998.0
2006-03-20 23:20:00,90.032,90.05,90.027,90.05,208799997.0
2006-03-20 23:21:00,90.033,90.054,90.033,90.051,269200001.0
2006-03-20 23:22:00,90.039,90.064,90.036,90.036,209299998.0
2006-03-20 23:23:00,90.057,90.07,90.045,90.063,206499999.0
2006-03-20 23:24:00,90.067,90.07,90.041,90.057,378800005.0
2006-03-20 23:25:00,90.048,90.063,90.041,90.063,169399998.0
2006-03-20 23:26:00,90.063,90.065,90.044,90.054,246600001.0
2006-03-20 23:27:00,90.03,90.045,90.03,90.045,7200000.0
2006-03-20 23:28:00,90.058,90.058,90.033,90.033,247599999.0
2006-03-20 23:29:00,90.033,90.048,90.013,90.026,367700000.0
2006-03-20 23:30:00,90.018,90.03,90.01,90.025,229500000.0
2006-03-20 23:31:00,90.008,90.024,90.005,90.023,84799997.0
2006-03-20 23:32:00,90.015,90.02,89.99,89.998,274499993.0
2006-03-20 23:33:00,89.989,90.018,89.989,90.018,195200002.0
2006-03-20 23:34:00,90.006,90.02,89.987,90.017,305000002.0
2006-03-20 23:35:00,90.01,90.026,89.992,90.01,312399998.0
2006-03-20 23:36:00,90.002,90.016,89.991,90.002,215599997.0
2006-03-20 23:37:00,90.008,90.02,90.001,90.015,83500001.0
2006-03-20 23:38:00,90.018,90.024,90.001,90.003,349100000.0
2006-03-20 23:39:00,90.025,90.025,90.0,90.0,200899998.0
2006-03-20 23:40:00,90.017,90.033,90.001,90.015,320499999.0
2006-03-20 23:41:00,90.035,90.045,90.02,90.037,171700000.0
2006-03-20 23:42:00,90.037,90.046,90.012,90.012,317700001.0
2006-03-20 23:43:00,90.02,90.039,90.015,90.039,189499998.0
2006-03-20 23:44:00,90.03,90.04,90.004,90.027,337299999.0
2006-03-20 23:45:00,90.023,90.042,90.022,90.042,60099999.0
2006-03-20 23:46:00,90.055,90.06,90.042,90.048,143300002.0
2006-03-20 23:47:00,90.043,90.083,90.043,90.072,159100000.0
2006-03-20 23:48:00,90.05,90.07,90.049,90.07,243199999.0
2006-03-20 23:49:00,90.074,90.081,90.059,90.065,120099999.0
2006-03-20 23:50:00,90.079,90.096,90.058,90.082,260100001.0
2006-03-20 23:51:00,90.093,90.122,90.093,90.117,196399998.0
2006-03-20 23:52:00,90.117,90.129,90.094,90.107,218700004.0
2006-03-20 23:53:00,90.116,90.121,90.099,90.115,237899995.0
2006-03-20 23:54:00,90.12,90.126,90.101,90.11,207199999.0
2006-03-20 23:55:00,90.095,90.117,90.095,90.115,153499998.0
2006-03-20 23:56:00,90.116,90.121,90.095,90.1,201199999.0
2006-03-20 23:57:00,90.08,90.106,90.077,90.095,363100001.0
2006-03-20 23:58:00,90.083,90.1,90.081,90.095,104599999.0
2006-03-20 23:59:00,90.08,90.095,90.08,90.095,27700000.0
2006-03-21 00:00:00,90.095,90.1,90.076,90.077,222000001.0
2006-03-21 00:01:00,90.104,90.173,90.104,90.155,235499998.0
2006-03-21 00:02:00,90.128,90.161,90.123,90.131,183000002.0
2006-03-21 00:03:00,90.13,90.152,90.108,90.136,147499997.0
2006-03-21 00:04:00,90.101,90.17,90.092,90.153,161400001.0
2006-03-21 00:05:00,90.16,90.177,90.13,90.135,301899996.0
2006-03-21 00:06:00,90.122,90.163,90.115,90.162,179800000.0
2006-03-21 00:07:00,90.162,90.174,90.134,90.135,222800000.0
2006-03-21 00:08:00,90.112,90.163,90.112,90.132,406000001.0
2006-03-21 00:09:00,90.153,90.167,90.111,90.134,221999998.0
2006-03-21 00:10:00,90.119,90.169,90.118,90.151,158499997.0
2006-03-21 00:11:00,90.121,90.167,90.121,90.144,235300000.0
2006-03-21 00:12:00,90.121,90.157,90.121,90.141,280199997.0
2006-03-21 00:13:00,90.142,90.158,90.127,90.151,138499999.0
2006-03-21 00:14:00,90.135,90.163,90.108,90.163,308500005.0
2006-03-21 00:15:00,90.154,90.173,90.132,90.14,154500000.0
2006-03-21 00:16:00,90.118,90.156,90.115,90.134,231600002.0
2006-03-21 00:17:00,90.143,90.155,90.117,90.135,145599998.0
2006-03-21 00:18:00,90.108,90.146,90.099,90.115,149300000.0
2006-03-21 00:19:00,90.1,90.125,90.091,90.118,242399999.0
2006-03-21 00:20:00,90.122,90.127,90.088,90.088,396200004.0
2006-03-21 00:21:00,90.113,90.137,90.076,90.085,233300000.0
2006-03-21 00:22:00,90.098,90.123,90.081,90.088,238700003.0
2006-03-21 00:23:00,90.114,90.114,90.08,90.098,263299999.0
2006-03-21 00:24:00,90.09,90.108,90.073,90.099,186000001.0
2006-03-21 00:25:00,90.107,90.125,90.084,90.101,247799995.0
2006-03-21 00:26:00,90.095,90.12,90.085,90.12,192900001.0
2006-03-21 00:27:00,90.106,90.123,90.098,90.115,210199995.0
2006-03-21 00:28:00,90.113,90.124,90.101,90.101,246600003.0
2006-03-21 00:29:00,90.116,90.116,90.083,90.104,217799999.0
2006-03-21 00:30:00,90.093,90.112,90.087,90.112,164399995.0
2006-03-21 00:31:00,90.105,90.11,90.09,90.098,141200001.0
2006-03-21 00:32:00,90.108,90.124,90.081,90.106,299299995.0
2006-03-21 00:33:00,90.128,90.129,90.1,90.117,153299999.0
2006-03-21 00:34:00,90.103,90.125,90.081,90.11,106400002.0
2006-03-21 00:35:00,90.121,90.136,90.103,90.123,284099995.0
2006-03-21 00:36:00,90.131,90.142,90.109,90.139,280099997.0
2006-03-21 00:37:00,90.125,90.153,90.121,90.151,321299998.0
2006-03-21 00:38:00,90.124,90.146,90.121,90.131,121900000.0
2006-03-21 00:39:00,90.12,90.12,90.08,90.08,130299997.0
2006-03-21 00:40:00,90.076,90.102,90.069,90.094,316700002.0
2006-03-21 00:41:00,90.079,90.106,90.079,90.106,199000002.0
2006-03-21 00:42:00,90.088,90.109,90.083,90.105,179600001.0
2006-03-21 00:43:00,90.093,90.123,90.093,90.123,54800002.0
2006-03-21 00:44:00,90.107,90.123,90.098,90.118,125400001.0
2006-03-21 00:45:00,90.125,90.132,90.103,90.109,124000000.0
2006-03-21 00:46:00,90.125,90.142,90.107,90.133,105499998.0
2006-03-21 00:47:00,90.136,90.155,90.121,90.14,283300000.0
2006-03-21 00:48:00,90.13,90.13,90.1,90.1,206599998.0
2006-03-21 00:49:00,90.114,90.144,90.106,90.129,224099998.0
2006-03-21 00:50:00,90.147,90.161,90.139,90.148,110200001.0
2006-03-21 00:51:00,90.155,90.165,90.133,90.153,274799999.0
2006-03-21 00:52:00,90.163,90.163,90.137,90.143,151099998.0
2006-03-21 00:53:00,90.16,90.16,90.14,90.148,86700001.0
2006-03-21 00:54:00,90.144,90.157,90.13,90.15,245300005.0
2006-03-21 00:55:00,90.142,90.165,90.137,90.165,245099995.0
2006-03-21 00:56:00,90.146,90.153,90.129,90.137,282300004.0
2006-03-21 00:57:00,90.139,90.154,90.13,90.151,268100001.0
2006-03-21 00:58:00,90.13,90.143,90.107,90.122,161899998.0
2006-03-21 00:59:00,90.13,90.13,90.109,90.119,291399996.0
2006-03-21 01:00:00,90.1,90.139,90.1,90.126,237799998.0
2006-03-21 01:01:00,90.119,90.119,90.093,90.108,123899999.0
2006-03-21 01:02:00,90.105,90.105,90.061,90.075,196099996.0
2006-03-21 01:03:00,90.064,90.093,90.064,90.092,178900001.0
2006-03-21 01:04:00,90.08,90.08,90.056,90.056,146899999.0
2006-03-21 01:05:00,90.053,90.094,90.053,90.075,201000000.0
2006-03-21 01:06:00,90.103,90.11,90.076,90.082,222900001.0
2006-03-21 01:07:00,90.074,90.092,90.059,90.074,165599999.0
2006-03-21 01:08:00,90.074,90.105,90.07,90.105,67000000.0
2006-03-21 01:09:00,90.089,90.104,90.085,90.095,129900000.0
2006-03-21 01:10:00,90.082,90.094,90.074,90.087,195499998.0
2006-03-21 01:11:00,90.091,90.094,90.067,90.075,318599997.0
2006-03-21 01:12:00,90.07,90.094,90.069,90.072,381100001.0
2006-03-21 01:13:00,90.08,90.087,90.057,90.072,126999997.0
2006-03-21 01:14:00,90.057,90.077,90.048,90.068,161399998.0
2006-03-21 01:15:00,90.085,90.094,90.072,90.072,233500003.0
2006-03-21 01:16:00,90.076,90.093,90.064,90.081,206599999.0
2006-03-21 01:17:00,90.063,90.093,90.063,90.093,245899998.0
2006-03-21 01:18:00,90.083,90.095,90.056,90.072,152300000.0
2006-03-21 01:19:00,90.093,90.095,90.074,90.074,199200000.0
2006-03-21 01:20:00,90.08,90.09,90.06,90.06,178600001.0
2006-03-21 01:21:00,90.072,90.095,90.064,90.082,168599995.0
2006-03-21 01:22:00,90.064,90.09,90.064,90.09,36699999.0
2006-03-21 01:23:00,90.083,90.084,90.058,90.065,255099996.0
2006-03-21 01:24:00,90.078,90.083,90.058,90.058,217999997.0
2006-03-21 01:25:00,90.068,90.086,90.062,90.077,84500001.0
2006-03-21 01:26:00,90.083,90.095,90.063,90.072,176000003.0
2006-03-21 01:27:00,90.072,90.089,90.072,90.082,248699996.0
2006-03-21 01:28:00,90.074,90.102,90.074,90.096,262500000.0
2006-03-21 01:29:00,90.065,90.104,90.065,90.095,172199997.0
2006-03-21 01:30:00,90.099,90.114,90.084,90.091,300700003.0
2006-03-21 01:31:00,90.089,90.108,90.083,90.103,206699998.0
2006-03-21 01:32:00,90.095,90.108,90.077,90.094,105699999.0
2006-03-21 01:33:00,90.092,90.113,90.087,90.107,239099998.0
2006-03-21 01:34:00,90.105,90.11,90.086,90.09,285899998.0
2006-03-21 01:35:00,90.104,90.107,90.084,90.096,248500001.0
2006-03-21 01:36:00,90.104,90.116,90.093,90.113,262999998.0
2006-03-21 01:37:00,90.11,90.11,90.085,90.097,265500001.0
2006-03-21 01:38:00,90.119,90.12,90.095,90.105,227299999.0
2006-03-21 01:39:00,90.091,90.118,90.091,90.118,166300000.0
2006-03-21 01:40:00,90.117,90.12,90.1,90.1,183699999.0
2006-03-21 01:41:00,90.095,90.124,90.095,90.119,229700002.0
2006-03-21 01:42:00,90.11,90.11,90.074,90.074,92000000.0
2006-03-21 01:43:00,90.081,90.104,90.079,90.104,260300003.0
2006-03-21 01:44:00,90.088,90.118,90.084,90.103,210100003.0
2006-03-21 01:45:00,90.094,90.114,90.077,90.095,117400000.0
2006-03-21 01:46:00,90.096,90.109,90.084,90.093,204799999.0
2006-03-21 01:47:00,90.082,90.113,90.081,90.094,241499998.0
2006-03-21 01:48:00,90.105,90.132,90.086,90.132,344399997.0
2006-03-21 01:49:00,90.115,90.146,90.115,90.135,252600000.0
2006-03-21 01:50:00,90.128,90.147,90.11,90.125,335399997.0
2006-03-21 01:51:00,90.152,90.155,90.132,90.134,196199998.0
2006-03-21 01:52:00,90.147,90.155,90.132,90.132,251600003.0
2006-03-21 01:53:00,90.14,90.14,90.078,90.078,245699996.0
2006-03-21 01:54:00,90.103,90.106,90.083,90.083,225499998.0
2006-03-21 01:55:00,90.098,90.105,90.083,90.083,194100001.0
2006-03-21 01:56:00,90.07,90.104,90.07,90.102,289099999.0
2006-03-21 01:57:00,90.105,90.116,90.088,90.092,323100000.0
2006-03-21 01:58:00,90.101,90.127,90.097,90.127,414899988.0
2006-03-21 01:59:00,90.121,90.146,90.109,90.146,313200000.0
2006-03-21 02:00:00,90.109,90.135,90.073,90.083,237299996.0
2006-03-21 02:01:00,90.092,90.127,90.088,90.106,204399999.0
2006-03-21 02:02:00,90.127,90.134,90.1,90.129,301899996.0
2006-03-21 02:03:00,90.094,90.114,90.088,90.106,189499997.0
2006-03-21 02:04:00,90.118,90.123,90.095,90.116,187499999.0
2006-03-21 02:05:00,90.116,90.133,90.103,90.12,183399999.0
2006-03-21 02:06:00,90.122,90.147,90.113,90.12,164199997.0
2006-03-21 02:07:00,90.137,90.137,90.104,90.108,179699998.0
2006-03-21 02:08:00,90.125,90.129,90.108,90.108,328299997.0
2006-03-21 02:09:00,90.115,90.129,90.098,90.108,216899996.0
2006-03-21 02:10:00,90.101,90.126,90.101,90.125,237799994.0
2006-03-21 02:11:00,90.099,90.122,90.089,90.111,214900001.0
2006-03-21 02:12:00,90.099,90.116,90.093,90.106,94900000.0
2006-03-21 02:13:00,90.101,90.13,90.101,90.117,103100001.0
2006-03-21 02:14:00,90.119,90.121,90.099,90.101,216199999.0
2006-03-21 02:15:00,90.111,90.117,90.083,90.089,285500002.0
2006-03-21 02:16:00,90.098,90.106,90.077,90.078,277699995.0
2006-03-21 02:17:00,90.098,90.102,90.079,90.102,259500006.0
2006-03-21 02:18:00,90.113,90.116,90.088,90.093,155399999.0
2006-03-21 02:19:00,90.103,90.11,90.086,90.098,142999998.0
2006-03-21 02:20:00,90.108,90.115,90.095,90.113,335299994.0
2006-03-21 02:21:00,90.091,90.11,90.086,90.099,244000001.0
2006-03-21 02:22:00,90.097,90.104,90.078,90.091,227399999.0
2006-03-21 02:23:00,90.098,90.098,90.069,90.075,190000003.0
2006-03-21 02:24:00,90.082,90.098,90.07,90.07,202000002.0
2006-03-21 02:25:00,90.068,90.085,90.03,90.04,227700001.0
2006-03-21 02:26:00,90.04,90.04,90.001,90.001,224300000.0
2006-03-21 02:27:00,89.996,90.011,89.905,89.911,336999996.0
2006-03-21 02:28:00,89.902,89.921,89.889,89.902,255400001.0
2006-03-21 02:29:00,89.908,89.928,89.895,89.907,325200000.0
2006-03-21 02:30:00,89.892,89.922,89.892,89.907,164999999.0
2006-03-21 02:31:00,89.91,89.91,89.887,89.889,222499998.0
2006-03-21 02:32:00,89.894,89.907,89.894,89.907,8000000.0
2006-03-21 02:33:00,89.907,89.91,89.895,89.899,49199999.0
2006-03-21 02:34:00,89.89,89.968,89.89,89.964,237899997.0
2006-03-21 02:35:00,89.935,89.978,89.935,89.964,267399997.0
2006-03-21 02:36:00,89.963,89.986,89.963,89.981,252400001.0
2006-03-21 02:37:00,89.983,89.99,89.96,89.96,170299998.0
2006-03-21 02:38:00,89.959,89.964,89.933,89.957,312499998.0
2006-03-21 02:39:00,89.941,89.958,89.925,89.928,190000000.0
2006-03-21 02:40:00,89.911,89.932,89.906,89.932,96200001.0
2006-03-21 02:41:00,89.926,89.945,89.905,89.945,217500001.0
2006-03-21 02:42:00,89.941,89.944,89.903,89.927,265999998.0
2006-03-21 02:43:00,89.926,89.945,89.913,89.929,108999999.0
2006-03-21 02:44:00,89.936,89.966,89.922,89.95,349000001.0
2006-03-21 02:45:00,89.958,89.964,89.946,89.963,93299999.0
2006-03-21 02:46:00,89.966,89.989,89.956,89.956,256099998.0
2006-03-21 02:47:00,89.954,89.984,89.949,89.982,264800000.0
2006-03-21 02:48:00,89.969,89.983,89.961,89.983,362800001.0
2006-03-21 02:49:00,89.962,89.981,89.962,89.977,100400001.0
2006-03-21 02:50:00,89.982,89.984,89.965,89.969,100399999.0
2006-03-21 02:51:00,89.989,89.996,89.959,89.959,283200000.0
2006-03-21 02:52:00,89.965,89.992,89.965,89.983,242799999.0
2006-03-21 02:53:00,89.952,89.995,89.952,89.995,184599999.0
2006-03-21 02:54:00,89.973,89.99,89.965,89.99,237999999.0
2006-03-21 02:55:00,89.979,89.995,89.967,89.983,214899999.0
2006-03-21 02:56:00,89.981,89.996,89.973,89.985,319200002.0
2006-03-21 02:57:00,89.963,89.986,89.963,89.986,137900001.0
2006-03-21 02:58:00,89.978,89.978,89.955,89.958,152600000.0
2006-03-21 02:59:00,89.955,89.977,89.944,89.958,260800000.0
2006-03-21 03:00:00,89.958,89.97,89.936,89.952,239600000.0
2006-03-21 03:01:00,89.95,89.967,89.943,89.959,234500002.0
2006-03-21 03:02:00,89.962,89.962,89.937,89.937,87199999.0
2006-03-21 03:03:00,89.927,89.952,89.921,89.934,263100000.0
2006-03-21 03:04:00,89.927,89.944,89.927,89.944,13700000.0
2006-03-21 03:05:00,89.934,89.953,89.927,89.945,357900001.0
2006-03-21 03:06:00,89.931,89.955,89.929,89.941,237600002.0
2006-03-21 03:07:00,89.952,89.957,89.927,89.927,224700001.0
2006-03-21 03:08:00,89.93,89.956,89.918,89.929,223099999.0
2006-03-21 03:09:00,89.911,89.942,89.911,89.941,178000002.0
2006-03-21 03:10:00,89.922,89.957,89.92,89.947,334899999.0
2006-03-21 03:11:00,89.932,89.945,89.921,89.945,285599997.0
2006-03-21 03:12:00,89.923,89.948,89.923,89.943,97699999.0
2006-03-21 03:13:00,89.945,89.951,89.928,89.932,273399998.0
2006-03-21 03:14:00,89.948,89.954,89.93,89.951,275599996.0
2006-03-21 03:15:00,89.945,89.945,89.922,89.922,58899999.0
2006-03-21 03:16:00,89.935,89.957,89.929,89.94,158500000.0
2006-03-21 03:17:00,89.947,89.964,89.94,89.96,118000000.0
2006-03-21 03:18:00,89.959,89.959,89.937,89.937,68600000.0
2006-03-21 03:19:00,89.967,89.975,89.949,89.952,161499999.0
2006-03-21 03:20:00,89.953,89.956,89.929,89.936,171000002.0
2006-03-21 03:21:00,89.937,89.964,89.937,89.963,247700003.0
2006-03-21 03:22:00,89.963,89.963,89.934,89.94,252699995.0
2006-03-21 03:23:00,89.958,89.958,89.929,89.935,212599999.0
2006-03-21 03:24:00,89.943,89.96,89.937,89.955,304699999.0
2006-03-21 03:25:00,89.943,89.957,89.927,89.946,292999999.0
2006-03-21 03:26:00,89.952,89.956,89.939,89.94,255499995.0
2006-03-21 03:27:00,89.953,89.958,89.934,89.939,226100001.0
2006-03-21 03:28:00,89.951,89.951,89.935,89.935,80300000.0
2006-03-21 03:29:00,89.917,89.941,89.917,89.919,34900000.0
2006-03-21 03:30:00,89.923,89.947,89.916,89.933,239200001.0
2006-03-21 03:31:00,89.931,89.946,89.92,89.935,167400001.0
2006-03-21 03:32:00,89.933,89.949,89.921,89.936,308799999.0
2006-03-21 03:33:00,89.922,89.945,89.922,89.935,324699999.0
2006-03-21 03:34:00,89.922,89.943,89.915,89.943,260500006.0
2006-03-21 03:35:00,89.922,89.947,89.922,89.937,295599992.0
2006-03-21 03:36:00,89.934,89.934,89.911,89.912,160799997.0
2006-03-21 03:37:00,89.915,89.934,89.907,89.926,175099998.0
2006-03-21 03:38:00,89.923,89.932,89.9,89.915,178200002.0
2006-03-21 03:39:00,89.931,89.948,89.911,89.929,306999999.0
2006-03-21 03:40:00,89.923,89.957,89.923,89.946,284399997.0
2006-03-21 03:41:00,89.944,89.954,89.922,89.936,141600000.0
2006-03-21 03:42:00,89.933,89.942,89.914,89.927,187699997.0
2006-03-21 03:43:00,89.942,89.949,89.914,89.933,265399997.0
2006-03-21 03:44:00,89.914,89.942,89.896,89.935,257100002.0
2006-03-21 03:45:00,89.925,89.939,89.91,89.925,176499999.0
2006-03-21 03:46:00,89.918,89.918,89.896,89.9,275600002.0
2006-03-21 03:47:00,89.926,89.931,89.892,89.892,179600001.0
2006-03-21 03:48:00,89.898,89.898,89.874,89.874,14100000.0
2006-03-21 03:49:00,89.897,89.916,89.885,89.916,248099999.0
2006-03-21 03:50:00,89.914,89.922,89.89,89.898,233500000.0
2006-03-21 03:51:00,89.926,89.93,89.896,89.896,203600000.0
2006-03-21 03:52:00,89.902,89.934,89.897,89.93,356199995.0
2006-03-21 03:53:00,89.908,89.936,89.908,89.927,205900000.0
2006-03-21 03:54:00,89.912,89.93,89.911,89.925,103499999.0
2006-03-21 03:55:00,89.912,89.93,89.912,89.93,28700000.0
2006-03-21 03:56:00,89.935,89.935,89.912,89.919,209799999.0
2006-03-21 03:57:00,89.924,89.941,89.915,89.928,139199998.0
2006-03-21 03:58:00,89.915,89.94,89.904,89.922,163300001.0
2006-03-21 03:59:00,89.914,89.935,89.905,89.922,171900001.0
2006-03-21 04:00:00,89.896,89.925,89.896,89.925,119899999.0
2006-03-21 04:01:00,89.931,89.938,89.916,89.938,231400003.0
2006-03-21 04:02:00,89.916,89.928,89.908,89.924,111200001.0
2006-03-21 04:03:00,89.929,89.931,89.914,89.916,88199999.0
2006-03-21 04:04:00,89.912,89.944,89.912,89.925,223799999.0
2006-03-21 04:05:00,89.945,89.945,89.93,89.93,79499999.0
2006-03-21 04:06:00,89.908,89.967,89.908,89.967,212499999.0
2006-03-21 04:07:00,89.952,89.971,89.942,89.942,247499995.0
2006-03-21 04:08:00,89.957,89.964,89.943,89.963,190799998.0
2006-03-21 04:09:00,89.965,89.983,89.954,89.957,307399999.0
2006-03-21 04:10:00,89.964,89.981,89.957,89.98,244399998.0
2006-03-21 04:11:00,89.967,89.972,89.947,89.956,188799998.0
2006-03-21 04:12:00,89.964,89.97,89.95,89.961,208899996.0
2006-03-21 04:13:00,89.961,89.975,89.949,89.962,241599999.0
2006-03-21 04:14:00,89.971,89.971,89.952,89.955,141899999.0
2006-03-21 04:15:00,89.953,89.971,89.949,89.971,198300001.0
2006-03-21 04:16:00,89.944,89.97,89.94,89.958,208700001.0
2006-03-21 04:17:00,89.942,89.971,89.942,89.964,380799998.0
2006-03-21 04:18:00,89.95,89.973,89.949,89.967,233400002.0
2006-03-21 04:19:00,89.946,89.961,89.944,89.959,71700001.0
2006-03-21 04:20:00,89.922,89.957,89.922,89.948,307300000.0
2006-03-21 04:21:00,89.952,89.955,89.928,89.935,299799999.0
2006-03-21 04:22:00,89.925,89.957,89.925,89.932,206800000.0
2006-03-21 04:23:00,89.957,89.975,89.957,89.975,93799999.0
2006-03-21 04:24:00,89.965,89.972,89.948,89.948,194300000.0
2006-03-21 04:25:00,89.962,89.969,89.938,89.947,249000000.0
2006-03-21 04:26:00,89.961,89.961,89.942,89.959,37100000.0
2006-03-21 04:27:00,89.93,89.96,89.93,89.96,164999995.0
2006-03-21 04:28:00,89.955,89.973,89.953,89.973,212600007.0
2006-03-21 04:29:00,89.979,89.99,89.97,89.97,175700000.0
2006-03-21 04:30:00,89.993,89.998,89.976,89.99,221600000.0
2006-03-21 04:31:00,89.982,89.994,89.957,89.985,287999995.0
2006-03-21 04:32:00,89.968,89.983,89.961,89.961,245399998.0
2006-03-21 04:33:00,89.962,89.988,89.962,89.985,239599998.0
2006-03-21 04:34:00,89.988,89.996,89.97,89.97,100600000.0
2006-03-21 04:35:00,89.983,89.988,89.968,89.976,134000001.0
2006-03-21 04:36:00,89.985,89.985,89.97,89.97,62500000.0
2006-03-21 04:37:00,89.974,89.994,89.974,89.994,121999998.0
2006-03-21 04:38:00,89.993,89.996,89.971,89.978,268100002.0
2006-03-21 04:39:00,90.004,90.004,89.959,89.959,320500003.0
2006-03-21 04:40:00,89.974,89.991,89.974,89.991,11500000.0
2006-03-21 04:41:00,89.979,90.0,89.971,90.0,242800000.0
2006-03-21 04:42:00,89.998,89.998,89.971,89.973,96499998.0
2006-03-21 04:43:00,89.967,89.982,89.962,89.976,162399999.0
2006-03-21 04:44:00,89.977,89.977,89.947,89.947,164099998.0
2006-03-21 04:45:00,89.965,89.97,89.953,89.954,71700001.0
2006-03-21 04:46:00,89.974,90.047,89.974,90.037,319899998.0
2006-03-21 04:47:00,90.022,90.049,90.02,90.04,137199999.0
2006-03-21 04:48:00,90.073,90.141,90.072,90.128,198899999.0
2006-03-21 04:49:00,90.127,90.127,90.096,90.101,162000003.0
2006-03-21 04:50:00,90.106,90.122,90.086,90.086,252299996.0
2006-03-21 04:51:00,90.081,90.093,90.066,90.07,153300000.0
2006-03-21 04:52:00,90.079,90.105,90.077,90.093,353200002.0
2006-03-21 04:53:00,90.098,90.111,90.076,90.076,281799994.0
2006-03-21 04:54:00,90.085,90.102,90.071,90.085,365999998.0
2006-03-21 04:55:00,90.078,90.096,90.074,90.078,353299998.0
2006-03-21 04:56:00,90.081,90.091,90.057,90.074,287600002.0
2006-03-21 04:57:00,90.076,90.092,90.065,90.077,148400000.0
2006-03-21 04:58:00,90.073,90.084,90.067,90.081,36799999.0
2006-03-21 04:59:00,90.089,90.094,90.066,90.09,283700001.0
2006-03-21 05:00:00,90.085,90.085,90.061,90.073,246799995.0
2006-03-21 05:01:00,90.06,90.075,90.03,90.059,175399997.0
2006-03-21 05:02:00,90.076,90.082,90.028,90.049,245100007.0
2006-03-21 05:03:00,90.06,90.076,90.04,90.065,300499997.0
2006-03-21 05:04:00,90.054,90.075,90.043,90.055,388100002.0
2006-03-21 05:05:00,90.048,90.078,90.037,90.054,334700001.0
2006-03-21 05:06:00,90.032,90.053,90.028,90.036,255100001.0
2006-03-21 05:07:00,90.044,90.044,90.02,90.02,52399999.0
2006-03-21 05:08:00,90.013,90.04,90.013,90.04,113900002.0
2006-03-21 05:09:00,90.023,90.041,89.989,90.031,254399996.0
2006-03-21 05:10:00,90.034,90.034,90.003,90.016,258100002.0
2006-03-21 05:11:00,90.022,90.037,90.005,90.022,72200002.0
2006-03-21 05:12:00,90.032,90.045,90.024,90.037,159900000.0
2006-03-21 05:13:00,90.041,90.046,90.015,90.015,242800002.0
2006-03-21 05:14:00,90.011,90.029,90.008,90.029,280000001.0
2006-03-21 05:15:00,90.04,90.056,90.034,90.039,145900000.0
2006-03-21 05:16:00,90.047,90.059,90.042,90.051,170399997.0
2006-03-21 05:17:00,90.037,90.056,90.037,90.056,46100000.0
2006-03-21 05:18:00,90.052,90.06,90.019,90.036,260599999.0
2006-03-21 05:19:00,90.05,90.053,90.037,90.037,45500000.0
2006-03-21 05:20:00,90.067,90.067,90.04,90.05,191500002.0
2006-03-21 05:21:00,90.054,90.067,90.036,90.052,145299998.0
2006-03-21 05:22:00,90.052,90.069,90.039,90.044,145999999.0
2006-03-21 05:23:00,90.065,90.067,90.04,90.067,213899996.0
2006-03-21 05:24:00,90.047,90.075,90.047,90.075,223699997.0
2006-03-21 05:25:00,90.08,90.08,90.05,90.08,333800002.0
2006-03-21 05:26:00,90.076,90.082,90.057,90.069,173700001.0
2006-03-21 05:27:00,90.064,90.077,90.05,90.065,180199998.0
2006-03-21 05:28:00,90.046,90.072,90.045,90.072,16300000.0
2006-03-21 05:29:00,90.073,90.084,90.058,90.075,189000003.0
2006-03-21 05:30:00,90.069,90.083,90.069,90.083,103899999.0
2006-03-21 05:31:00,90.074,90.088,90.065,90.068,231699996.0
2006-03-21 05:32:00,90.082,90.087,90.063,90.063,129500000.0
2006-03-21 05:33:00,90.061,90.087,90.061,90.087,86600000.0
2006-03-21 05:34:00,90.082,90.082,90.052,90.065,154000003.0
2006-03-21 05:35:00,90.061,90.067,90.045,90.06,434200000.0
2006-03-21 05:36:00,90.055,90.084,90.055,90.07,181200000.0
2006-03-21 05:37:00,90.062,90.084,90.058,90.059,206399998.0
2006-03-21 05:38:00,90.075,90.08,90.06,90.068,193699999.0
2006-03-21 05:39:00,90.061,90.079,90.054,90.065,166200000.0
2006-03-21 05:40:00,90.051,90.074,90.042,90.073,183000002.0
2006-03-21 05:41:00,90.064,90.082,90.049,90.067,123500000.0
2006-03-21 05:42:00,90.071,90.071,90.054,90.054,67200000.0
2006-03-21 05:43:00,90.075,90.095,90.066,90.083,199000002.0
2006-03-21 05:44:00,90.088,90.09,90.05,90.05,244099997.0
2006-03-21 05:45:00,90.065,90.065,90.05,90.05,33200000.0
2006-03-21 05:46:00,90.049,90.076,90.049,90.076,31699999.0
2006-03-21 05:47:00,90.072,90.092,90.028,90.074,191400001.0
2006-03-21 05:48:00,90.08,90.093,90.066,90.082,172400001.0
2006-03-21 05:49:00,90.084,90.101,90.069,90.092,198499997.0
2006-03-21 05:50:00,90.092,90.092,90.061,90.061,147000001.0
2006-03-21 05:51:00,90.074,90.089,90.058,90.088,263699999.0
2006-03-21 05:52:00,90.073,90.089,90.057,90.066,242600000.0
2006-03-21 05:53:00,90.081,90.088,90.067,90.076,266700005.0
2006-03-21 05:54:00,90.07,90.09,90.065,90.065,161499999.0
2006-03-21 05:55:00,90.071,90.075,90.046,90.059,293700001.0
2006-03-21 05:56:00,90.065,90.087,90.057,90.087,122900004.0
2006-03-21 05:57:00,90.093,90.095,90.073,90.074,215800000.0
2006-03-21 05:58:00,90.068,90.085,90.06,90.08,240199999.0
2006-03-21 05:59:00,90.083,90.084,90.064,90.069,128600002.0
2006-03-21 06:00:00,90.067,90.071,90.034,90.037,322700003.0
2006-03-21 06:01:00,90.049,90.058,90.02,90.033,329299995.0
2006-03-21 06:02:00,90.055,90.055,90.028,90.033,239099999.0
2006-03-21 06:03:00,90.056,90.056,90.023,90.043,193600000.0
2006-03-21 06:04:00,90.039,90.039,90.021,90.021,62500000.0
2006-03-21 06:05:00,90.025,90.029,90.002,90.002,342099999.0
2006-03-21 06:06:00,90.024,90.039,90.012,90.038,282399995.0
2006-03-21 06:07:00,90.015,90.036,90.015,90.018,100599999.0
2006-03-21 06:08:00,90.015,90.028,90.002,90.022,110999997.0
2006-03-21 06:09:00,90.018,90.027,90.002,90.019,260199998.0
2006-03-21 06:10:00,90.015,90.022,89.979,89.979,257099996.0
2006-03-21 06:11:00,89.976,90.016,89.965,90.016,261900000.0
2006-03-21 06:12:00,90.006,90.009,89.987,89.993,31900000.0
2006-03-21 06:13:00,90.002,90.005,89.982,90.005,224399999.0
2006-03-21 06:14:00,89.995,90.01,89.973,90.007,293899994.0
2006-03-21 06:15:00,89.977,90.003,89.977,89.997,130899998.0
2006-03-21 06:16:00,89.988,90.015,89.986,90.007,358800007.0
2006-03-21 06:17:00,89.999,90.01,89.981,89.995,303299995.0
2006-03-21 06:18:00,89.991,90.004,89.977,89.998,90099999.0
2006-03-21 06:19:00,89.994,90.01,89.98,89.995,229299997.0
2006-03-21 06:20:00,89.985,90.002,89.981,90.001,265899998.0
2006-03-21 06:21:00,89.995,89.995,89.972,89.972,100600003.0
2006-03-21 06:22:00,89.976,89.991,89.974,89.989,16600000.0
2006-03-21 06:23:00,89.973,89.994,89.951,89.966,292900001.0
2006-03-21 06:24:00,89.971,89.99,89.962,89.99,235800005.0
2006-03-21 06:25:00,89.958,89.993,89.958,89.993,220999998.0
2006-03-21 06:26:00,89.985,90.0,89.985,90.0,48300000.0
2006-03-21 06:27:00,89.996,90.004,89.979,89.985,232100000.0
2006-03-21 06:28:00,89.96,89.977,89.921,89.94,159799999.0
2006-03-21 06:29:00,89.911,89.936,89.9,89.905,94799999.0
2006-03-21 06:30:00,89.908,89.942,89.908,89.942,181600003.0
2006-03-21 06:31:00,89.935,89.941,89.908,89.921,298600000.0
2006-03-21 06:32:00,89.93,89.944,89.912,89.922,173599999.0
2006-03-21 06:33:00,89.92,89.942,89.912,89.942,297799997.0
2006-03-21 06:34:00,89.926,89.939,89.913,89.921,362199997.0
2006-03-21 06:35:00,89.947,89.96,89.929,89.947,132900001.0
2006-03-21 06:36:00,89.94,89.957,89.939,89.954,184700000.0
2006-03-21 06:37:00,89.946,89.96,89.93,89.95,113899999.0
2006-03-21 06:38:00,89.955,89.963,89.932,89.932,247899997.0
2006-03-21 06:39:00,89.949,89.969,89.949,89.952,61500000.0
2006-03-21 06:40:00,89.964,89.968,89.948,89.954,206599998.0
2006-03-21 06:41:00,89.96,89.974,89.948,89.949,109899999.0
2006-03-21 06:42:00,89.946,89.968,89.927,89.956,282100001.0
2006-03-21 06:43:00,89.956,89.983,89.956,89.969,306699999.0
2006-03-21 06:44:00,89.974,89.981,89.957,89.963,86599998.0
2006-03-21 06:45:00,89.96,89.988,89.96,89.988,223800001.0
2006-03-21 06:46:00,89.992,89.994,89.972,89.985,257200001.0
2006-03-21 06:47:00,89.991,89.991,89.962,89.979,308300000.0
2006-03-21 06:48:00,89.977,89.992,89.966,89.985,331999996.0
2006-03-21 06:49:00,89.984,89.998,89.969,89.988,91199999.0
2006-03-21 06:50:00,89.997,89.997,89.97,89.992,358000003.0
2006-03-21 06:51:00,89.997,90.004,89.983,89.994,247800003.0
2006-03-21 06:52:00,89.975,90.0,89.961,90.0,166399997.0
2006-03-21 06:53:00,90.008,90.008,89.975,89.979,275200000.0
2006-03-21 06:54:00,89.997,90.003,89.981,89.987,141600000.0
2006-03-21 06:55:00,90.008,90.015,89.989,89.998,210400000.0
2006-03-21 06:56:00,90.02,90.026,89.999,90.003,256699996.0
2006-03-21 06:57:00,90.004,90.017,89.997,90.017,215900001.0
2006-03-21 06:58:00,90.006,90.031,89.995,90.022,365300004.0
2006-03-21 06:59:00,90.009,90.03,90.005,90.021,207300001.0
2006-03-21 07:00:00,90.015,90.015,89.99,89.99,229900003.0
2006-03-21 07:01:00,90.002,90.015,89.988,90.01,231000001.0
2006-03-21 07:02:00,89.983,90.009,89.982,90.005,219599999.0
2006-03-21 07:03:00,90.006,90.018,89.986,90.007,262299999.0
2006-03-21 07:04:00,90.005,90.01,89.983,89.992,253300002.0
2006-03-21 07:05:00,89.995,89.995,89.974,89.979,103400000.0
2006-03-21 07:06:00,89.999,90.001,89.985,89.985,12000000.0
2006-03-21 07:07:00,90.008,90.008,89.985,89.985,96499999.0
2006-03-21 07:08:00,89.972,89.991,89.968,89.988,117999999.0
2006-03-21 07:09:00,89.992,90.005,89.992,90.005,126399999.0
2006-03-21 07:10:00,89.972,89.996,89.972,89.974,188500000.0
2006-03-21 07:11:00,89.992,89.998,89.967,89.998,140499998.0
2006-03-21 07:12:00,89.975,89.996,89.968,89.98,292999997.0
2006-03-21 07:13:00,89.968,89.996,89.951,89.996,302900001.0
2006-03-21 07:14:00,89.998,90.016,89.985,89.99,206000000.0
2006-03-21 07:15:00,89.993,90.017,89.993,90.012,207000001.0
2006-03-21 07:16:00,90.0,90.01,89.98,89.997,155199999.0
2006-03-21 07:17:00,89.985,90.01,89.985,90.005,306000001.0
2006-03-21 07:18:00,90.009,90.011,89.994,89.996,43499998.0
2006-03-21 07:19:00,90.0,90.019,89.999,90.015,326400003.0
2006-03-21 07:20:00,90.012,90.013,89.985,89.985,240600002.0
2006-03-21 07:21:00,89.995,90.001,89.971,89.983,150499998.0
2006-03-21 07:22:00,89.977,89.977,89.946,89.977,151799998.0
2006-03-21 07:23:00,89.968,89.98,89.952,89.96,295600000.0
2006-03-21 07:24:00,89.961,89.987,89.961,89.987,155900001.0
2006-03-21 07:25:00,89.97,89.987,89.968,89.985,146999996.0
2006-03-21 07:26:00,89.976,89.989,89.952,89.982,259899997.0
2006-03-21 07:27:00,89.97,89.98,89.95,89.96,313699999.0
2006-03-21 07:28:00,89.972,89.975,89.954,89.958,169699999.0
2006-03-21 07:29:00,89.969,89.996,89.968,89.979,322000000.0
2006-03-21 07:30:00,89.969,89.987,89.961,89.985,224600003.0
2006-03-21 07:31:00,89.974,89.987,89.962,89.962,153300002.0
2006-03-21 07:32:00,89.98,89.98,89.961,89.961,158999999.0
2006-03-21 07:33:00,89.996,89.996,89.954,89.968,332499995.0
2006-03-21 07:34:00,89.938,89.991,89.938,89.973,184600000.0
2006-03-21 07:35:00,89.976,89.986,89.956,89.967,287500000.0
2006-03-21 07:36:00,89.977,89.987,89.962,89.979,95499999.0
2006-03-21 07:37:00,89.973,89.987,89.962,89.982,119499998.0
2006-03-21 07:38:00,89.972,89.982,89.955,89.982,163899997.0
2006-03-21 07:39:00,89.984,89.996,89.968,89.97,180700000.0
2006-03-21 07:40:00,89.977,89.989,89.966,89.989,135200001.0
2006-03-21 07:41:00,89.998,90.001,89.98,89.99,233100001.0
2006-03-21 07:42:00,89.976,90.001,89.97,89.99,260800001.0
2006-03-21 07:43:00,89.977,89.99,89.968,89.982,256400001.0
2006-03-21 07:44:00,89.976,89.985,89.956,89.98,142899998.0
2006-03-21 07:45:00,89.952,89.985,89.952,89.975,228199999.0
2006-03-21 07:46:00,89.98,89.987,89.956,89.967,209499995.0
2006-03-21 07:47:00,89.962,89.987,89.962,89.987,128000000.0
2006-03-21 07:48:00,89.983,89.983,89.962,89.962,95299999.0
2006-03-21 07:49:00,89.978,89.981,89.961,89.961,248299998.0
2006-03-21 07:50:00,89.978,89.982,89.957,89.962,215400001.0
2006-03-21 07:51:00,89.972,89.987,89.964,89.977,119800000.0
2006-03-21 07:52:00,89.97,89.977,89.95,89.958,157100000.0
2006-03-21 07:53:00,89.967,89.995,89.965,89.982,224200003.0
2006-03-21 07:54:00,89.962,89.987,89.962,89.987,153900001.0
2006-03-21 07:55:00,89.975,89.988,89.96,89.983,250900000.0
2006-03-21 07:56:00,89.972,89.99,89.964,89.968,293699999.0
2006-03-21 07:57:00,89.992,90.005,89.974,89.98,272300004.0
2006-03-21 07:58:00,89.992,90.002,89.972,89.983,179000000.0
2006-03-21 07:59:00,90.004,90.006,89.977,89.988,169000000.0
2006-03-21 08:00:00,90.0,90.0,89.965,89.965,127099999.0
2006-03-21 08:01:00,89.968,89.995,89.968,89.988,288199995.0
2006-03-21 08:02:00,90.0,90.0,89.981,89.988,134700000.0
2006-03-21 08:03:00,89.974,89.992,89.959,89.984,361500002.0
2006-03-21 08:04:00,89.983,90.002,89.978,89.999,258000000.0
2006-03-21 08:05:00,89.977,89.994,89.974,89.987,146999997.0
2006-03-21 08:06:00,89.987,89.997,89.963,89.964,255199997.0
2006-03-21 08:07:00,89.98,89.993,89.96,89.97,234799999.0
2006-03-21 08:08:00,89.974,89.996,89.974,89.985,296200005.0
2006-03-21 08:09:00,89.98,89.989,89.959,89.98,301300000.0
2006-03-21 08:10:00,89.964,89.981,89.963,89.981,21300000.0
2006-03-21 08:11:00,89.972,89.995,89.961,89.98,156100001.0
2006-03-21 08:12:00,89.983,89.987,89.964,89.968,141599999.0
2006-03-21 08:13:00,89.987,89.987,89.95,89.95,237000002.0
2006-03-21 08:14:00,89.965,89.98,89.957,89.975,233600003.0
2006-03-21 08:15:00,89.977,89.991,89.958,89.98,306199996.0
2006-03-21 08:16:00,89.979,89.983,89.945,89.945,111399999.0
2006-03-21 08:17:00,89.977,89.987,89.963,89.965,376600002.0
2006-03-21 08:18:00,89.975,89.98,89.953,89.953,252700001.0
2006-03-21 08:19:00,89.954,89.968,89.915,89.942,226799999.0
2006-03-21 08:20:00,89.944,89.955,89.93,89.949,240799994.0
2006-03-21 08:21:00,89.951,89.966,89.94,89.945,223899997.0
2006-03-21 08:22:00,89.948,89.949,89.926,89.926,229000002.0
2006-03-21 08:23:00,89.917,89.938,89.916,89.921,152999998.0
2006-03-21 08:24:00,89.934,89.934,89.891,89.891,228800001.0
2006-03-21 08:25:00,89.928,89.951,89.913,89.936,55300000.0
2006-03-21 08:26:00,89.94,89.963,89.938,89.961,236300003.0
2006-03-21 08:27:00,89.952,89.978,89.948,89.967,383000001.0
2006-03-21 08:28:00,89.944,89.982,89.944,89.978,208699995.0
2006-03-21 08:29:00,89.963,89.984,89.96,89.973,216799993.0
2006-03-21 08:30:00,89.97,89.985,89.96,89.97,376099999.0
2006-03-21 08:31:00,89.971,89.99,89.955,89.971,171299999.0
2006-03-21 08:32:00,89.976,89.988,89.965,89.977,113699996.0
2006-03-21 08:33:00,89.976,89.98,89.958,89.98,223100001.0
2006-03-21 08:34:00,89.981,89.981,89.955,89.96,179200001.0
2006-03-21 08:35:00,89.962,89.987,89.962,89.987,170500001.0
2006-03-21 08:36:00,89.986,90.001,89.967,89.967,309799996.0
2006-03-21 08:37:00,89.973,89.977,89.948,89.949,187299998.0
2006-03-21 08:38:00,89.938,89.97,89.938,89.952,197100000.0
2006-03-21 08:39:00,89.951,89.97,89.936,89.953,178600000.0
2006-03-21 08:40:00,89.967,89.97,89.936,89.936,144700000.0
2006-03-21 08:41:00,89.947,89.95,89.921,89.921,219599999.0
2006-03-21 08:42:00,89.923,89.928,89.9,89.912,187699999.0
2006-03-21 08:43:00,89.912,89.912,89.887,89.898,226299997.0
2006-03-21 08:44:00,89.919,89.919,89.888,89.888,218799996.0
2006-03-21 08:45:00,89.915,89.937,89.909,89.937,196400001.0
2006-03-21 08:46:00,89.911,89.934,89.911,89.915,161399998.0
2006-03-21 08:47:00,89.931,89.937,89.913,89.913,232900004.0
2006-03-21 08:48:00,89.914,89.947,89.914,89.936,240000001.0
2006-03-21 08:49:00,89.938,89.959,89.922,89.946,207600001.0
2006-03-21 08:50:00,89.947,89.961,89.925,89.934,230799999.0
2006-03-21 08:51:00,89.911,89.937,89.872,89.898,256099997.0
2006-03-21 08:52:00,89.895,89.912,89.883,89.897,39299999.0
2006-03-21 08:53:00,89.901,89.906,89.87,89.874,211899997.0
2006-03-21 08:54:00,89.867,89.892,89.867,89.874,192800000.0
2006-03-21 08:55:00,89.897,89.921,89.884,89.904,117699996.0
2006-03-21 08:56:00,89.921,89.939,89.911,89.914,308700001.0
2006-03-21 08:57:00,89.939,89.953,89.926,89.94,319400000.0
2006-03-21 08:58:00,89.931,89.945,89.917,89.934,275599997.0
2006-03-21 08:59:00,89.912,89.942,89.912,89.942,252399997.0
2006-03-21 09:00:00,89.943,89.969,89.937,89.965,261799998.0
2006-03-21 09:01:00,89.95,89.952,89.927,89.927,289199998.0
2006-03-21 09:02:00,89.937,89.962,89.937,89.952,229700005.0
2006-03-21 09:03:00,89.94,89.954,89.927,89.951,303999998.0
2006-03-21 09:04:00,89.933,89.968,89.933,89.96,216899994.0
2006-03-21 09:05:00,89.968,89.974,89.939,89.946,209199999.0
2006-03-21 09:06:00,89.942,89.959,89.919,89.935,210299998.0
2006-03-21 09:07:00,89.931,89.961,89.929,89.945,196899999.0
2006-03-21 09:08:00,89.912,89.957,89.912,89.939,175900002.0
2006-03-21 09:09:00,89.94,89.952,89.927,89.94,205200000.0
2006-03-21 09:10:00,89.945,89.956,89.928,89.94,200900001.0
2006-03-21 09:11:00,89.94,89.962,89.94,89.958,99600001.0
2006-03-21 09:12:00,89.952,89.958,89.927,89.944,275699995.0
2006-03-21 09:13:00,89.954,89.962,89.932,89.932,234999998.0
2006-03-21 09:14:00,89.936,89.937,89.917,89.917,62199998.0
2006-03-21 09:15:00,89.945,89.945,89.918,89.918,213899999.0
2006-03-21 09:16:00,89.93,89.958,89.93,89.945,257000002.0
2006-03-21 09:17:00,89.935,89.952,89.917,89.943,305899997.0
2006-03-21 09:18:00,89.925,89.957,89.925,89.95,225599998.0
2006-03-21 09:19:00,89.947,89.947,89.918,89.939,217699999.0
2006-03-21 09:20:00,89.935,89.948,89.918,89.935,316199995.0
2006-03-21 09:21:00,89.93,89.93,89.902,89.905,166599999.0
2006-03-21 09:22:00,89.924,89.935,89.908,89.92,249800000.0
2006-03-21 09:23:00,89.908,89.923,89.904,89.922,252499996.0
2006-03-21 09:24:00,89.921,89.937,89.916,89.929,247099999.0
2006-03-21 09:25:00,89.926,89.943,89.907,89.917,371499995.0
2006-03-21 09:26:00,89.912,89.945,89.912,89.919,213799998.0
2006-03-21 09:27:00,89.944,89.944,89.912,89.935,259300005.0
2006-03-21 09:28:00,89.927,89.962,89.927,89.955,181300000.0
2006-03-21 09:29:00,89.96,89.96,89.93,89.933,153999998.0
2006-03-21 09:30:00,89.933,89.952,89.922,89.952,191399997.0
2006-03-21 09:31:00,89.957,89.964,89.933,89.948,205699998.0
2006-03-21 09:32:00,89.944,89.964,89.928,89.943,314299997.0
2006-03-21 09:33:00,89.939,89.976,89.939,89.976,259099997.0
2006-03-21 09:34:00,89.975,89.998,89.959,89.972,117299998.0
2006-03-21 09:35:00,89.988,90.008,89.973,89.978,241500001.0
2006-03-21 09:36:00,89.998,90.017,89.988,90.007,243199998.0
2006-03-21 09:37:00,89.997,90.035,89.993,90.017,182500000.0
2006-03-21 09:38:00,90.014,90.032,89.993,90.023,248099998.0
2006-03-21 09:39:00,90.022,90.022,89.991,90.004,360999996.0
2006-03-21 09:40:00,89.992,90.003,89.988,90.003,158600000.0
2006-03-21 09:41:00,89.992,90.005,89.977,90.005,309300002.0
2006-03-21 09:42:00,89.997,90.013,89.976,90.013,172299998.0
2006-03-21 09:43:00,89.985,90.002,89.985,90.002,52900002.0
2006-03-21 09:44:00,89.994,89.998,89.972,89.976,229199999.0
2006-03-21 09:45:00,89.991,90.007,89.978,89.992,242499998.0
2006-03-21 09:46:00,89.994,89.994,89.973,89.973,199599999.0
2006-03-21 09:47:00,89.973,90.01,89.973,90.01,118999998.0
2006-03-21 09:48:00,90.016,90.025,90.003,90.012,191999998.0
2006-03-21 09:49:00,90.007,90.025,90.006,90.024,137900000.0
2006-03-21 09:50:00,90.024,90.027,90.003,90.005,355400001.0
2006-03-21 09:51:00,90.016,90.023,89.997,90.004,280899998.0
2006-03-21 09:52:00,90.003,90.007,89.985,89.995,94300002.0
2006-03-21 09:53:00,89.989,90.012,89.986,90.008,307900001.0
2006-03-21 09:54:00,90.015,90.015,89.995,89.995,142300002.0
2006-03-21 09:55:00,89.994,89.998,89.974,89.978,392399996.0
2006-03-21 09:56:00,89.985,90.014,89.985,90.004,270300002.0
2006-03-21 09:57:00,89.994,89.994,89.967,89.974,347099996.0
2006-03-21 09:58:00,89.989,90.015,89.97,89.995,177000000.0
2006-03-21 09:59:00,90.02,90.031,89.992,90.007,211099996.0
2006-03-21 10:00:00,90.007,90.011,89.983,89.994,222900002.0
2006-03-21 10:01:00,90.023,90.025,89.98,89.98,285699998.0
2006-03-21 10:02:00,89.993,90.011,89.989,89.992,261599994.0
2006-03-21 10:03:00,90.003,90.008,89.977,89.977,250500000.0
2006-03-21 10:04:00,89.963,89.995,89.961,89.995,183200000.0
2006-03-21 10:05:00,89.972,89.995,89.959,89.995,223200004.0
2006-03-21 10:06:00,89.998,90.006,89.98,89.981,120099999.0
2006-03-21 10:07:00,89.988,90.007,89.97,89.976,158699995.0
2006-03-21 10:08:00,89.982,89.993,89.963,89.965,207900003.0
2006-03-21 10:09:00,89.959,89.988,89.958,89.988,182300002.0
2006-03-21 10:10:00,89.977,89.993,89.958,89.987,198500000.0
2006-03-21 10:11:00,89.983,89.988,89.967,89.976,142499999.0
2006-03-21 10:12:00,89.968,89.99,89.964,89.98,227400002.0
2006-03-21 10:13:00,89.992,89.998,89.976,89.998,168900001.0
2006-03-21 10:14:00,89.977,89.998,89.967,89.998,215699998.0
2006-03-21 10:15:00,90.0,90.002,89.975,89.981,210300000.0
2006-03-21 10:16:00,89.974,90.006,89.965,89.994,259300001.0
2006-03-21 10:17:00,89.989,89.996,89.967,89.987,224699998.0
2006-03-21 10:18:00,89.975,89.993,89.973,89.992,138099998.0
2006-03-21 10:19:00,89.995,90.007,89.976,89.987,313800003.0
2006-03-21 10:20:00,89.992,90.007,89.969,90.007,267199998.0
2006-03-21 10:21:00,89.996,90.028,89.996,90.014,206700001.0
2006-03-21 10:22:00,90.036,90.081,90.03,90.064,283099998.0
2006-03-21 10:23:00,90.055,90.082,90.055,90.076,146300001.0
2006-03-21 10:24:00,90.074,90.075,90.048,90.062,222300000.0
2006-03-21 10:25:00,90.072,90.072,90.038,90.058,156400000.0
2006-03-21 10:26:00,90.046,90.058,90.026,90.043,253399999.0
2006-03-21 10:27:00,90.043,90.051,90.031,90.035,100900001.0
2006-03-21 10:28:00,90.04,90.066,90.034,90.054,182200000.0
2006-03-21 10:29:00,90.052,90.052,90.004,90.004,153899999.0
2006-03-21 10:30:00,90.0,90.033,90.0,90.023,224400000.0
2006-03-21 10:31:00,90.014,90.046,89.998,90.028,277700003.0
2006-03-21 10:32:00,90.039,90.039,90.017,90.017,15200000.0
2006-03-21 10:33:00,90.054,90.062,90.033,90.034,161399998.0
2006-03-21 10:34:00,90.048,90.063,90.035,90.038,184599999.0
2006-03-21 10:35:00,90.05,90.067,90.043,90.056,223200000.0
2006-03-21 10:36:00,90.035,90.051,90.02,90.031,165800000.0
2006-03-21 10:37:00,90.018,90.03,89.995,90.017,306499998.0
2006-03-21 10:38:00,89.995,90.016,89.981,89.981,207999995.0
2006-03-21 10:39:00,90.007,90.025,90.005,90.019,231900001.0
2006-03-21 10:40:00,90.008,90.02,89.988,90.002,171799998.0
2006-03-21 10:41:00,90.024,90.031,90.0,90.025,236899999.0
2006-03-21 10:42:00,90.024,90.03,90.001,90.016,306099999.0
2006-03-21 10:43:00,90.026,90.033,89.998,90.007,309399998.0
2006-03-21 10:44:00,90.038,90.055,90.027,90.027,264400000.0
2006-03-21 10:45:00,90.046,90.058,90.033,90.056,226200001.0
2006-03-21 10:46:00,90.035,90.06,90.033,90.037,350900001.0
2006-03-21 10:47:00,90.052,90.055,90.032,90.047,293300001.0
2006-03-21 10:48:00,90.027,90.047,90.026,90.037,174700000.0
2006-03-21 10:49:00,90.047,90.06,90.034,90.034,156899999.0
2006-03-21 10:50:00,90.044,90.052,90.027,90.042,174100001.0
2006-03-21 10:51:00,90.045,90.062,90.035,90.048,195000002.0
2006-03-21 10:52:00,90.045,90.06,90.029,90.036,183899999.0
2006-03-21 10:53:00,90.063,90.069,90.045,90.045,243500004.0
2006-03-21 10:54:00,90.034,90.055,89.997,90.055,262399999.0
2006-03-21 10:55:00,90.041,90.065,90.04,90.053,250999996.0
2006-03-21 10:56:00,90.032,90.055,90.02,90.055,241599996.0
2006-03-21 10:57:00,90.044,90.07,90.042,90.058,215099998.0
2006-03-21 10:58:00,90.044,90.069,90.042,90.055,355400004.0
2006-03-21 10:59:00,90.046,90.063,90.033,90.035,138200001.0
2006-03-21 11:00:00,90.038,90.063,90.032,90.051,243800003.0
2006-03-21 11:01:00,90.068,90.07,90.049,90.053,233799997.0
2006-03-21 11:02:00,90.047,90.069,90.042,90.057,258400000.0
2006-03-21 11:03:00,90.051,90.064,90.04,90.043,267000001.0
2006-03-21 11:04:00,90.062,90.076,90.045,90.058,264900003.0
2006-03-21 11:05:00,90.051,90.076,90.051,90.065,272800000.0
2006-03-21 11:06:00,90.053,90.067,90.034,90.061,186900000.0
2006-03-21 11:07:00,90.043,90.068,90.039,90.068,209800000.0
2006-03-21 11:08:00,90.035,90.056,90.021,90.042,219899999.0
2006-03-21 11:09:00,90.038,90.038,90.021,90.021,138500001.0
2006-03-21 11:10:00,90.032,90.06,90.029,90.04,175199998.0
2006-03-21 11:11:00,90.039,90.065,90.021,90.036,396699998.0
2006-03-21 11:12:00,90.041,90.041,90.008,90.01,270999996.0
2006-03-21 11:13:00,90.005,90.034,90.004,90.034,221999999.0
2006-03-21 11:14:00,90.045,90.077,90.039,90.049,382700000.0
2006-03-21 11:15:00,90.068,90.074,90.045,90.055,267200000.0
2006-03-21 11:16:00,90.078,90.091,90.052,90.072,205199997.0
2006-03-21 11:17:00,90.093,90.098,90.074,90.086,192099998.0
2006-03-21 11:18:00,90.095,90.108,90.075,90.075,312500000.0
2006-03-21 11:19:00,90.072,90.097,90.072,90.089,200399996.0
2006-03-21 11:20:00,90.075,90.096,90.072,90.092,399100000.0
2006-03-21 11:21:00,90.08,90.101,90.078,90.095,226399999.0
2006-03-21 11:22:00,90.072,90.097,90.07,90.097,145300000.0
2006-03-21 11:23:00,90.081,90.11,90.081,90.11,233599999.0
2006-03-21 11:24:00,90.11,90.12,90.095,90.114,257899998.0
2006-03-21 11:25:00,90.089,90.103,90.068,90.102,261600002.0
2006-03-21 11:26:00,90.107,90.109,90.085,90.085,211099997.0
2006-03-21 11:27:00,90.089,90.111,90.086,90.11,236399999.0
2006-03-21 11:28:00,90.125,90.145,90.112,90.12,152899997.0
2006-03-21 11:29:00,90.138,90.165,90.119,90.165,201700001.0
2006-03-21 11:30:00,90.163,90.169,90.14,90.142,257100003.0
2006-03-21 11:31:00,90.135,90.135,90.098,90.102,105199998.0
2006-03-21 11:32:00,90.133,90.142,90.11,90.136,254100002.0
2006-03-21 11:33:00,90.13,90.16,90.118,90.125,277699997.0
2006-03-21 11:34:00,90.157,90.171,90.135,90.139,299699999.0
2006-03-21 11:35:00,90.12,90.158,90.12,90.147,203300002.0
2006-03-21 11:36:00,90.141,90.145,90.119,90.119,204200002.0
2006-03-21 11:37:00,90.114,90.145,90.114,90.128,139500000.0
2006-03-21 11:38:00,90.127,90.131,90.11,90.111,225100002.0
2006-03-21 11:39:00,90.106,90.131,90.106,90.122,160999998.0
2006-03-21 11:40:00,90.118,90.118,90.087,90.105,321600001.0
2006-03-21 11:41:00,90.117,90.117,90.091,90.094,338200000.0
2006-03-21 11:42:00,90.114,90.128,90.101,90.101,288999997.0
2006-03-21 11:43:00,90.105,90.149,90.102,90.149,211099998.0
2006-03-21 11:44:00,90.153,90.155,90.13,90.135,279299997.0
2006-03-21 11:45:00,90.122,90.147,90.122,90.144,254399997.0
2006-03-21 11:46:00,90.113,90.13,90.107,90.129,125499999.0
2006-03-21 11:47:00,90.115,90.141,90.111,90.131,295399998.0
2006-03-21 11:48:00,90.113,90.142,90.113,90.134,332800000.0
2006-03-21 11:49:00,90.11,90.147,90.11,90.141,341600001.0
2006-03-21 11:50:00,90.12,90.147,90.113,90.147,262499997.0
2006-03-21 11:51:00,90.132,90.152,90.125,90.152,222499998.0
2006-03-21 11:52:00,90.157,90.157,90.128,90.129,266999997.0
2006-03-21 11:53:00,90.141,90.149,90.125,90.138,232499997.0
2006-03-21 11:54:00,90.145,90.15,90.124,90.124,259600003.0
2006-03-21 11:55:00,90.129,90.156,90.128,90.144,152399999.0
2006-03-21 11:56:00,90.153,90.153,90.129,90.141,80600000.0
2006-03-21 11:57:00,90.147,90.154,90.126,90.131,160999998.0
2006-03-21 11:58:00,90.119,90.15,90.119,90.145,168000002.0
2006-03-21 11:59:00,90.144,90.175,90.141,90.163,287099995.0
2006-03-21 12:00:00,90.168,90.197,90.152,90.185,194800004.0
2006-03-21 12:01:00,90.195,90.223,90.195,90.223,263500000.0
2006-03-21 12:02:00,90.223,90.223,90.185,90.203,152800001.0
2006-03-21 12:03:00,90.194,90.221,90.19,90.22,356400001.0
2006-03-21 12:04:00,90.194,90.249,90.191,90.249,112800000.0
2006-03-21 12:05:00,90.237,90.258,90.235,90.235,284300002.0
2006-03-21 12:06:00,90.243,90.243,90.217,90.225,213199994.0
2006-03-21 12:07:00,90.222,90.227,90.204,90.21,322800001.0
2006-03-21 12:08:00,90.237,90.243,90.203,90.209,201099996.0
2006-03-21 12:09:00,90.212,90.236,90.201,90.213,149699999.0
2006-03-21 12:10:00,90.214,90.224,90.195,90.195,266300001.0
2006-03-21 12:11:00,90.195,90.195,90.168,90.17,117700002.0
2006-03-21 12:12:00,90.153,90.175,90.153,90.161,116999998.0
2006-03-21 12:13:00,90.187,90.187,90.139,90.139,235600005.0
2006-03-21 12:14:00,90.161,90.163,90.141,90.149,351499999.0
2006-03-21 12:15:00,90.142,90.157,90.119,90.137,185699996.0
2006-03-21 12:16:00,90.122,90.152,90.122,90.141,215799998.0
2006-03-21 12:17:00,90.133,90.168,90.13,90.15,306899999.0
2006-03-21 12:18:00,90.154,90.181,90.151,90.17,168299999.0
2006-03-21 12:19:00,90.165,90.195,90.165,90.171,292000003.0
2006-03-21 12:20:00,90.186,90.195,90.172,90.181,211300001.0
2006-03-21 12:21:00,90.167,90.186,90.161,90.175,328700001.0
2006-03-21 12:22:00,90.156,90.179,90.156,90.179,46200000.0
2006-03-21 12:23:00,90.182,90.182,90.145,90.164,161299999.0
2006-03-21 12:24:00,90.166,90.174,90.151,90.154,117699998.0
2006-03-21 12:25:00,90.147,90.151,90.122,90.122,212100000.0
2006-03-21 12:26:00,90.142,90.16,90.136,90.157,139200001.0
2006-03-21 12:27:00,90.133,90.156,90.129,90.148,302899998.0
2006-03-21 12:28:00,90.129,90.149,90.128,90.144,185900000.0
2006-03-21 12:29:00,90.148,90.156,90.128,90.144,367999999.0
2006-03-21 12:30:00,90.146,90.15,90.124,90.124,261500002.0
2006-03-21 12:31:00,90.132,90.152,90.118,90.118,263199999.0
2006-03-21 12:32:00,90.133,90.133,90.109,90.115,312199994.0
2006-03-21 12:33:00,90.099,90.127,90.099,90.123,198900004.0
2006-03-21 12:34:00,90.114,90.127,90.104,90.117,107400004.0
2006-03-21 12:35:00,90.085,90.105,90.075,90.089,191299998.0
2006-03-21 12:36:00,90.086,90.088,90.062,90.064,304800000.0
2006-03-21 12:37:00,90.086,90.086,90.058,90.08,183700000.0
2006-03-21 12:38:00,90.069,90.082,90.06,90.078,159900001.0
2006-03-21 12:39:00,90.078,90.095,90.06,90.08,122900000.0
2006-03-21 12:40:00,90.098,90.098,90.081,90.081,37499999.0
2006-03-21 12:41:00,90.075,90.087,90.062,90.074,182599998.0
2006-03-21 12:42:00,90.086,90.093,90.064,90.08,239999999.0
2006-03-21 12:43:00,90.088,90.091,90.067,90.085,307499997.0
2006-03-21 12:44:00,90.064,90.084,90.052,90.072,167899999.0
2006-03-21 12:45:00,90.071,90.094,90.052,90.064,285700000.0
2006-03-21 12:46:00,90.066,90.086,90.058,90.077,374199996.0
2006-03-21 12:47:00,90.061,90.093,90.061,90.09,285700000.0
2006-03-21 12:48:00,90.1,90.107,90.081,90.081,324499998.0
2006-03-21 12:49:00,90.089,90.105,90.08,90.088,220200000.0
2006-03-21 12:50:00,90.102,90.107,90.079,90.093,305599995.0
2006-03-21 12:51:00,90.084,90.107,90.075,90.107,179599999.0
2006-03-21 12:52:00,90.087,90.106,90.085,90.092,204000002.0
2006-03-21 12:53:00,90.058,90.082,90.014,90.051,93199999.0
2006-03-21 12:54:00,90.077,90.083,90.055,90.065,110000000.0
2006-03-21 12:55:00,90.075,90.085,90.053,90.067,62000002.0
2006-03-21 12:56:00,90.075,90.09,90.053,90.074,110399999.0
2006-03-21 12:57:00,90.085,90.087,90.071,90.074,33700000.0
2006-03-21 12:58:00,90.086,90.098,90.072,90.075,150700000.0
2006-03-21 12:59:00,90.095,90.095,90.06,90.06,373699990.0
2006-03-21 13:00:00,90.099,90.164,90.093,90.139,273400002.0
2006-03-21 13:01:00,90.167,90.177,90.148,90.177,126400000.0
2006-03-21 13:02:00,90.181,90.181,90.156,90.162,192699999.0
2006-03-21 13:03:00,90.158,90.2,90.158,90.189,150599999.0
2006-03-21 13:04:00,90.184,90.193,90.165,90.165,228000002.0
2006-03-21 13:05:00,90.161,90.179,90.143,90.16,228699996.0
2006-03-21 13:06:00,90.149,90.155,90.129,90.139,211100000.0
2006-03-21 13:07:00,90.124,90.162,90.12,90.14,380200000.0
2006-03-21 13:08:00,90.125,90.139,90.119,90.139,145199999.0
2006-03-21 13:09:00,90.132,90.147,90.116,90.123,147300000.0
2006-03-21 13:10:00,90.113,90.143,90.103,90.117,278600000.0
2006-03-21 13:11:00,90.096,90.123,90.091,90.091,190699999.0
2006-03-21 13:12:00,90.084,90.101,90.073,90.085,192099999.0
2006-03-21 13:13:00,90.072,90.081,90.054,90.054,223600001.0
2006-03-21 13:14:00,90.058,90.06,90.034,90.048,325599998.0
2006-03-21 13:15:00,90.041,90.041,89.999,89.999,325200002.0
2006-03-21 13:16:00,90.021,90.034,90.004,90.018,99799998.0
2006-03-21 13:17:00,90.042,90.055,89.99,90.034,197300002.0
2006-03-21 13:18:00,90.057,90.073,90.055,90.073,48400001.0
2006-03-21 13:19:00,90.067,90.093,90.067,90.092,259499998.0
2006-03-21 13:20:00,90.08,90.08,90.059,90.059,57500000.0
2006-03-21 13:21:00,90.04,90.061,90.038,90.053,191200001.0
2006-03-21 13:22:00,90.055,90.068,90.035,90.035,304900001.0
2006-03-21 13:23:00,90.05,90.063,90.037,90.042,133699999.0
2006-03-21 13:24:00,90.035,90.048,90.021,90.036,208399999.0
2006-03-21 13:25:00,90.053,90.053,90.023,90.029,115200000.0
2006-03-21 13:26:00,90.035,90.048,90.02,90.041,237200000.0
2006-03-21 13:27:00,90.018,90.038,90.005,90.023,93700000.0
2006-03-21 13:28:00,90.019,90.044,90.01,90.026,286499999.0
2006-03-21 13:29:00,90.02,90.02,89.985,89.991,206100001.0
2006-03-21 13:30:00,90.005,90.008,89.973,89.98,221300003.0
2006-03-21 13:31:00,89.975,90.001,89.974,89.998,339399999.0
2006-03-21 13:32:00,89.993,90.024,89.979,90.01,229999998.0
2006-03-21 13:33:00,90.02,90.038,90.019,90.02,133099999.0
2006-03-21 13:34:00,90.024,90.036,90.012,90.017,263299999.0
2006-03-21 13:35:00,90.026,90.038,90.004,90.023,235999998.0
2006-03-21 13:36:00,90.036,90.036,90.008,90.015,210399998.0
2006-03-21 13:37:00,90.025,90.025,89.987,90.01,157000001.0
2006-03-21 13:38:00,90.006,90.02,89.985,90.008,186899999.0
2006-03-21 13:39:00,90.022,90.022,89.992,90.004,260800005.0
2006-03-21 13:40:00,90.001,90.015,89.998,90.015,192500000.0
2006-03-21 13:41:00,90.015,90.02,89.993,90.0,331199999.0
2006-03-21 13:42:00,90.014,90.015,89.989,89.996,168299999.0
2006-03-21 13:43:00,90.014,90.028,90.008,90.024,243200004.0
2006-03-21 13:44:00,90.014,90.027,90.003,90.016,237199995.0
2006-03-21 13:45:00,89.999,90.023,89.985,90.005,293900004.0
2006-03-21 13:46:00,89.984,90.01,89.984,89.999,136799999.0
2006-03-21 13:47:00,89.969,90.007,89.969,90.005,452199995.0
2006-03-21 13:48:00,89.97,89.987,89.958,89.958,174300000.0
2006-03-21 13:49:00,89.963,89.98,89.96,89.973,86700000.0
2006-03-21 13:50:00,89.978,89.994,89.966,89.979,317199999.0
2006-03-21 13:51:00,89.989,90.0,89.979,89.988,259600001.0
2006-03-21 13:52:00,89.967,89.998,89.967,89.987,293500002.0
2006-03-21 13:53:00,89.982,89.995,89.965,89.977,235699998.0
2006-03-21 13:54:00,89.983,89.986,89.955,89.964,259000001.0
2006-03-21 13:55:00,89.967,89.974,89.937,89.937,214699999.0
2006-03-21 13:56:00,89.935,89.95,89.931,89.95,202099998.0
2006-03-21 13:57:00,89.933,89.954,89.921,89.943,306400002.0
2006-03-21 13:58:00,89.937,89.959,89.93,89.944,131400000.0
2006-03-21 13:59:00,89.941,89.953,89.932,89.947,151000002.0
2006-03-21 14:00:00,89.95,89.956,89.932,89.944,318499997.0
2006-03-21 14:01:00,89.944,89.956,89.924,89.943,256200004.0
2006-03-21 14:02:00,89.93,89.958,89.929,89.935,228899999.0
2006-03-21 14:03:00,89.949,89.966,89.937,89.948,143200001.0
2006-03-21 14:04:00,89.968,89.968,89.939,89.939,443399996.0
2006-03-21 14:05:00,89.947,89.965,89.94,89.959,203199997.0
2006-03-21 14:06:00,89.963,89.983,89.944,89.966,250800005.0
2006-03-21 14:07:00,89.964,89.981,89.958,89.979,251100000.0
2006-03-21 14:08:00,89.982,89.983,89.959,89.967,184899996.0
2006-03-21 14:09:00,89.974,89.992,89.973,89.987,174700003.0
2006-03-21 14:10:00,89.975,90.001,89.963,90.001,218699998.0
2006-03-21 14:11:00,89.992,89.992,89.968,89.972,184499999.0
2006-03-21 14:12:00,89.978,89.991,89.966,89.985,166500002.0
2006-03-21 14:13:00,89.989,89.995,89.968,89.968,199699999.0
2006-03-21 14:14:00,89.973,89.984,89.967,89.981,43600000.0
2006-03-21 14:15:00,89.971,89.992,89.971,89.971,238899996.0
2006-03-21 14:16:00,89.963,89.985,89.963,89.977,103000001.0
2006-03-21 14:17:00,89.967,89.967,89.94,89.94,237599998.0
2006-03-21 14:18:00,89.946,89.96,89.926,89.947,209499997.0
2006-03-21 14:19:00,89.953,89.97,89.941,89.946,205500001.0
2006-03-21 14:20:00,89.974,89.977,89.95,89.957,332699998.0
2006-03-21 14:21:00,89.978,89.978,89.95,89.961,283500002.0
2006-03-21 14:22:00,89.964,89.981,89.948,89.948,185199999.0
2006-03-21 14:23:00,89.946,89.98,89.946,89.977,302299996.0
2006-03-21 14:24:00,89.983,89.986,89.959,89.962,178400001.0
2006-03-21 14:25:00,89.981,89.982,89.962,89.962,18700000.0
2006-03-21 14:26:00,89.972,89.995,89.962,89.993,200500000.0
2006-03-21 14:27:00,89.994,90.007,89.979,89.988,353600010.0
2006-03-21 14:28:00,89.983,89.996,89.965,89.982,102399999.0
2006-03-21 14:29:00,89.983,89.998,89.976,89.998,235900002.0
2006-03-21 14:30:00,89.967,89.988,89.94,89.965,173499999.0
2006-03-21 14:31:00,89.943,89.982,89.921,89.974,273399992.0
2006-03-21 14:32:00,89.937,89.963,89.937,89.962,210300001.0
2006-03-21 14:33:00,89.953,89.971,89.953,89.968,172199998.0
2006-03-21 14:34:00,89.951,89.977,89.942,89.969,95200000.0
2006-03-21 14:35:00,89.975,89.984,89.955,89.974,263799997.0
2006-03-21 14:36:00,89.935,89.97,89.935,89.957,254900000.0
2006-03-21 14:37:00,89.96,89.963,89.935,89.945,117700000.0
2006-03-21 14:38:00,89.961,89.972,89.943,89.943,123300001.0
2006-03-21 14:39:00,89.968,89.968,89.937,89.943,229399999.0
2006-03-21 14:40:00,89.962,89.977,89.949,89.964,284599998.0
2006-03-21 14:41:00,89.953,89.974,89.952,89.973,139900000.0
2006-03-21 14:42:00,89.953,89.977,89.941,89.977,143099998.0
2006-03-21 14:43:00,89.975,89.989,89.959,89.982,235000000.0
2006-03-21 14:44:00,89.96,89.992,89.954,89.992,156799999.0
2006-03-21 14:45:00,89.977,89.981,89.948,89.972,271699999.0
2006-03-21 14:46:00,89.972,89.98,89.954,89.959,272599997.0
2006-03-21 14:47:00,89.955,89.973,89.934,89.973,199400004.0
2006-03-21 14:48:00,89.965,89.989,89.963,89.963,227599999.0
2006-03-21 14:49:00,89.97,89.973,89.94,89.94,172400000.0
2006-03-21 14:50:00,89.967,89.976,89.946,89.95,214900000.0
2006-03-21 14:51:00,89.977,89.978,89.95,89.95,305499998.0
2006-03-21 14:52:00,89.965,89.982,89.952,89.972,311699998.0
2006-03-21 14:53:00,89.965,89.978,89.947,89.959,261900004.0
2006-03-21 14:54:00,89.978,89.991,89.959,89.991,283700000.0
2006-03-21 14:55:00,89.996,90.019,89.993,90.014,260099998.0
2006-03-21 14:56:00,90.011,90.024,89.995,90.008,260300003.0
2006-03-21 14:57:00,89.997,90.01,89.98,90.0,249500001.0
2006-03-21 14:58:00,89.985,90.001,89.975,89.987,145000000.0
2006-03-21 14:59:00,89.997,89.997,89.948,89.957,226900000.0
2006-03-21 15:00:00,89.966,89.981,89.948,89.96,186200001.0
2006-03-21 15:01:00,89.939,89.963,89.938,89.949,355900000.0
2006-03-21 15:02:00,89.968,89.968,89.939,89.949,126900004.0
2006-03-21 15:03:00,89.934,89.953,89.927,89.928,174800002.0
2006-03-21 15:04:00,89.919,89.955,89.919,89.955,113699998.0
2006-03-21 15:05:00,89.96,89.962,89.94,89.945,199399998.0
2006-03-21 15:06:00,89.943,89.95,89.928,89.95,192999997.0
2006-03-21 15:07:00,89.939,89.968,89.939,89.959,281500001.0
2006-03-21 15:08:00,89.937,89.953,89.935,89.948,98300000.0
2006-03-21 15:09:00,89.94,89.956,89.931,89.953,248800002.0
2006-03-21 15:10:00,89.948,89.964,89.933,89.948,217199997.0
2006-03-21 15:11:00,89.951,89.961,89.936,89.941,304000001.0
2006-03-21 15:12:00,89.963,89.963,89.935,89.944,220200000.0
2006-03-21 15:13:00,89.93,89.95,89.924,89.95,203899999.0
2006-03-21 15:14:00,89.947,89.947,89.913,89.934,213900001.0
2006-03-21 15:15:00,89.922,89.951,89.919,89.941,295899998.0
2006-03-21 15:16:00,89.937,89.961,89.926,89.942,240900004.0
2006-03-21 15:17:00,89.949,89.967,89.946,89.963,375300000.0
2006-03-21 15:18:00,89.956,89.956,89.934,89.934,116100000.0
2006-03-21 15:19:00,89.928,89.944,89.904,89.922,263399995.0
2006-03-21 15:20:00,89.912,89.938,89.905,89.938,316499997.0
2006-03-21 15:21:00,89.926,89.926,89.89,89.901,78900000.0
2006-03-21 15:22:00,89.913,89.913,89.847,89.888,165000002.0
2006-03-21 15:23:00,89.886,89.9,89.877,89.888,297899999.0
2006-03-21 15:24:00,89.882,89.893,89.863,89.878,217499997.0
2006-03-21 15:25:00,89.857,89.876,89.849,89.857,379000004.0
2006-03-21 15:26:00,89.863,89.881,89.855,89.868,255500000.0
2006-03-21 15:27:00,89.844,89.861,89.819,89.834,339300002.0
2006-03-21 15:28:00,89.828,89.852,89.826,89.852,207000000.0
2006-03-21 15:29:00,89.84,89.84,89.787,89.787,191800001.0
2006-03-21 15:30:00,89.803,89.862,89.797,89.862,145799998.0
2006-03-21 15:31:00,89.879,89.905,89.867,89.891,114500001.0
2006-03-21 15:32:00,89.892,89.892,89.843,89.847,167900000.0
2006-03-21 15:33:00,89.834,89.845,89.826,89.845,116600000.0
2006-03-21 15:34:00,89.86,89.86,89.814,89.821,339700000.0
2006-03-21 15:35:00,89.848,89.848,89.807,89.807,260599999.0
2006-03-21 15:36:00,89.813,89.842,89.813,89.842,252899999.0
2006-03-21 15:37:00,89.838,89.841,89.82,89.825,154600002.0
2006-03-21 15:38:00,89.831,89.866,89.831,89.862,211700000.0
2006-03-21 15:39:00,89.85,89.866,89.827,89.844,124800000.0
2006-03-21 15:40:00,89.84,89.84,89.811,89.833,97600000.0
2006-03-21 15:41:00,89.838,89.84,89.815,89.84,208000000.0
2006-03-21 15:42:00,89.821,89.85,89.816,89.821,315299994.0
2006-03-21 15:43:00,89.82,89.836,89.817,89.823,131100000.0
2006-03-21 15:44:00,89.824,89.845,89.798,89.831,226000000.0
2006-03-21 15:45:00,89.818,89.835,89.802,89.815,207299998.0
2006-03-21 15:46:00,89.803,89.825,89.795,89.807,263099997.0
2006-03-21 15:47:00,89.805,89.822,89.786,89.798,239499997.0
2006-03-21 15:48:00,89.795,89.811,89.791,89.804,239099999.0
2006-03-21 15:49:00,89.803,89.822,89.787,89.798,150900001.0
2006-03-21 15:50:00,89.807,89.807,89.78,89.78,176099999.0
2006-03-21 15:51:00,89.802,89.815,89.788,89.788,265699999.0
2006-03-21 15:52:00,89.789,89.799,89.754,89.766,268799999.0
2006-03-21 15:53:00,89.745,89.772,89.741,89.772,267900002.0
2006-03-21 15:54:00,89.753,89.775,89.732,89.76,135199998.0
2006-03-21 15:55:00,89.777,89.778,89.756,89.765,136599998.0
2006-03-21 15:56:00,89.78,89.79,89.748,89.763,254099999.0
2006-03-21 15:57:00,89.763,89.782,89.76,89.781,326199998.0
2006-03-21 15:58:00,89.769,89.781,89.76,89.775,200300000.0
2006-03-21 15:59:00,89.762,89.781,89.735,89.774,370500001.0
2006-03-21 16:00:00,89.771,89.798,89.756,89.782,253699997.0
2006-03-21 16:01:00,89.788,89.788,89.761,89.765,154799998.0
2006-03-21 16:02:00,89.794,89.797,89.766,89.779,237899996.0
2006-03-21 16:03:00,89.776,89.794,89.774,89.774,83600000.0
2006-03-21 16:04:00,89.773,89.78,89.747,89.747,333100002.0
2006-03-21 16:05:00,89.767,89.767,89.734,89.736,199899997.0
2006-03-21 16:06:00,89.728,89.743,89.712,89.731,194399999.0
2006-03-21 16:07:00,89.705,89.734,89.705,89.732,243600000.0
2006-03-21 16:08:00,89.737,89.761,89.734,89.761,138800003.0
2006-03-21 16:09:00,89.739,89.759,89.736,89.752,162100001.0
2006-03-21 16:10:00,89.74,89.765,89.735,89.755,272800001.0
2006-03-21 16:11:00,89.752,89.752,89.717,89.744,196899998.0
2006-03-21 16:12:00,89.741,89.759,89.736,89.759,66999998.0
2006-03-21 16:13:00,89.727,89.762,89.688,89.736,351400000.0
2006-03-21 16:14:00,89.757,89.76,89.73,89.747,280999996.0
2006-03-21 16:15:00,89.76,89.786,89.759,89.778,209900002.0
2006-03-21 16:16:00,89.785,89.785,89.743,89.743,260200000.0
2006-03-21 16:17:00,89.745,89.774,89.728,89.759,224499996.0
2006-03-21 16:18:00,89.762,89.775,89.748,89.763,160400001.0
2006-03-21 16:19:00,89.757,89.769,89.749,89.769,211899997.0
2006-03-21 16:20:00,89.767,89.772,89.743,89.756,278099998.0
2006-03-21 16:21:00,89.763,89.787,89.763,89.783,207500003.0
2006-03-21 16:22:00,89.772,89.785,89.762,89.78,165800000.0
2006-03-21 16:23:00,89.766,89.785,89.759,89.777,261799997.0
2006-03-21 16:24:00,89.783,89.788,89.769,89.769,213000001.0
2006-03-21 16:25:00,89.786,89.794,89.767,89.779,219600001.0
2006-03-21 16:26:00,89.77,89.782,89.752,89.768,139000000.0
2006-03-21 16:27:00,89.78,89.78,89.749,89.76,345899999.0
2006-03-21 16:28:00,89.757,89.783,89.754,89.774,277899996.0
2006-03-21 16:29:00,89.746,89.771,89.742,89.761,276400001.0
2006-03-21 16:30:00,89.749,89.765,89.742,89.765,120200000.0
2006-03-21 16:31:00,89.751,89.77,89.739,89.77,295699994.0
2006-03-21 16:32:00,89.761,89.774,89.742,89.742,146499999.0
2006-03-21 16:33:00,89.768,89.808,89.768,89.803,174500000.0
2006-03-21 16:34:00,89.81,89.817,89.785,89.811,258400000.0
2006-03-21 16:35:00,89.817,89.824,89.802,89.809,303200001.0
2006-03-21 16:36:00,89.826,89.844,89.807,89.841,208799997.0
2006-03-21 16:37:00,89.827,89.857,89.825,89.84,232299994.0
2006-03-21 16:38:00,89.819,89.842,89.815,89.825,401999999.0
2006-03-21 16:39:00,89.813,89.833,89.813,89.833,200799998.0
2006-03-21 16:40:00,89.835,89.846,89.824,89.824,223699999.0
2006-03-21 16:41:00,89.829,89.839,89.818,89.838,203200001.0
2006-03-21 16:42:00,89.817,89.855,89.812,89.855,194699999.0
2006-03-21 16:43:00,89.847,89.864,89.827,89.827,391899997.0
2006-03-21 16:44:00,89.829,89.851,89.819,89.823,416100004.0
2006-03-21 16:45:00,89.81,89.828,89.79,89.8,271699999.0
2006-03-21 16:46:00,89.789,89.797,89.761,89.765,344099997.0
2006-03-21 16:47:00,89.775,89.818,89.758,89.793,334400000.0
2006-03-21 16:48:00,89.826,89.826,89.776,89.788,241599997.0
2006-03-21 16:49:00,89.783,89.806,89.78,89.802,286800000.0
2006-03-21 16:50:00,89.804,89.821,89.794,89.815,245299998.0
2006-03-21 16:51:00,89.797,89.827,89.797,89.825,187599999.0
2006-03-21 16:52:00,89.807,89.856,89.807,89.842,260199999.0
2006-03-21 16:53:00,89.843,89.857,89.827,89.845,257299996.0
2006-03-21 16:54:00,89.842,89.861,89.825,89.842,204800002.0
2006-03-21 16:55:00,89.845,89.863,89.825,89.844,218599997.0
2006-03-21 16:56:00,89.846,89.846,89.818,89.819,204200001.0
2006-03-21 16:57:00,89.822,89.835,89.808,89.826,200799999.0
2006-03-21 16:58:00,89.825,89.836,89.804,89.823,201499999.0
2006-03-21 16:59:00,89.807,89.841,89.806,89.818,128400000.0
2006-03-21 17:00:00,89.793,89.82,89.793,89.812,157999995.0
2006-03-21 17:01:00,89.798,89.817,89.784,89.801,179499997.0
2006-03-21 17:02:00,89.802,89.818,89.795,89.818,189499999.0
2006-03-21 17:03:00,89.822,89.846,89.814,89.824,248799997.0
2006-03-21 17:04:00,89.832,89.845,89.804,89.817,128699998.0
2006-03-21 17:05:00,89.818,89.837,89.793,89.818,300799997.0
2006-03-21 17:06:00,89.823,89.839,89.799,89.809,146499999.0
2006-03-21 17:07:00,89.805,89.816,89.791,89.809,437200000.0
2006-03-21 17:08:00,89.802,89.822,89.785,89.807,93299998.0
2006-03-21 17:09:00,89.822,89.822,89.792,89.804,170000001.0
2006-03-21 17:10:00,89.773,89.79,89.769,89.79,138000002.0
2006-03-21 17:11:00,89.794,89.802,89.76,89.76,184299999.0
2006-03-21 17:12:00,89.76,89.784,89.76,89.772,230399998.0
2006-03-21 17:13:00,89.761,89.775,89.736,89.775,255900001.0
2006-03-21 17:14:00,89.775,89.782,89.754,89.772,364799999.0
2006-03-21 17:15:00,89.761,89.801,89.761,89.801,156300000.0
2006-03-21 17:16:00,89.775,89.795,89.768,89.79,112899999.0
2006-03-21 17:17:00,89.775,89.806,89.775,89.806,279400004.0
2006-03-21 17:18:00,89.8,89.819,89.773,89.777,181799997.0
2006-03-21 17:19:00,89.774,89.793,89.765,89.769,233599998.0
2006-03-21 17:20:00,89.787,89.794,89.765,89.765,227299999.0
2006-03-21 17:21:00,89.768,89.777,89.752,89.752,48600000.0
2006-03-21 17:22:00,89.778,89.778,89.748,89.748,206899998.0
2006-03-21 17:23:00,89.744,89.764,89.731,89.762,177100001.0
2006-03-21 17:24:00,89.74,89.758,89.735,89.741,114900000.0
2006-03-21 17:25:00,89.751,89.768,89.735,89.748,169999998.0
2006-03-21 17:26:00,89.769,89.782,89.763,89.78,200499996.0
2006-03-21 17:27:00,89.763,89.787,89.755,89.776,213899999.0
2006-03-21 17:28:00,89.778,89.778,89.758,89.762,245999996.0
2006-03-21 17:29:00,89.769,89.806,89.769,89.795,288300001.0
2006-03-21 17:30:00,89.795,89.8,89.778,89.778,259599999.0
2006-03-21 17:31:00,89.787,89.789,89.766,89.766,153000003.0
2006-03-21 17:32:00,89.767,89.795,89.756,89.795,340400004.0
2006-03-21 17:33:00,89.794,89.795,89.77,89.77,193099996.0
2006-03-21 17:34:00,89.785,89.807,89.785,89.805,181099999.0
2006-03-21 17:35:00,89.795,89.807,89.78,89.795,229699999.0
2006-03-21 17:36:00,89.795,89.811,89.785,89.798,174699999.0
2006-03-21 17:37:00,89.797,89.804,89.773,89.786,259299999.0
2006-03-21 17:38:00,89.81,89.81,89.791,89.791,139400002.0
2006-03-21 17:39:00,89.804,89.804,89.785,89.785,24600000.0
2006-03-21 17:40:00,89.787,89.797,89.764,89.782,150200000.0
2006-03-21 17:41:00,89.8,89.8,89.776,89.776,40499999.0
2006-03-21 17:42:00,89.78,89.795,89.776,89.795,273500000.0
2006-03-21 17:43:00,89.789,89.808,89.771,89.791,255099996.0
2006-03-21 17:44:00,89.785,89.8,89.774,89.784,237999995.0
2006-03-21 17:45:00,89.778,89.792,89.758,89.773,132199999.0
2006-03-21 17:46:00,89.778,89.78,89.753,89.771,294800003.0
2006-03-21 17:47:00,89.777,89.787,89.763,89.77,242099999.0
2006-03-21 17:48:00,89.781,89.781,89.758,89.758,37300001.0
2006-03-21 17:49:00,89.76,89.785,89.746,89.756,250900002.0
2006-03-21 17:50:00,89.767,89.788,89.761,89.788,226500000.0
2006-03-21 17:51:00,89.759,89.789,89.758,89.786,209500001.0
2006-03-21 17:52:00,89.783,89.783,89.76,89.764,143199997.0
2006-03-21 17:53:00,89.768,89.781,89.75,89.771,185600002.0
2006-03-21 17:54:00,89.756,89.764,89.729,89.75,244899999.0
2006-03-21 17:55:00,89.768,89.791,89.754,89.762,181799997.0
2006-03-21 17:56:00,89.785,89.801,89.778,89.79,129099997.0
2006-03-21 17:57:00,89.787,89.805,89.778,89.8,156699999.0
2006-03-21 17:58:00,89.81,89.86,89.81,89.86,96300000.0
2006-03-21 17:59:00,89.882,89.896,89.837,89.837,185900001.0
2006-03-21 18:00:00,89.81,89.831,89.8,89.81,275500000.0
2006-03-21 18:01:00,89.9,89.93,89.9,89.91,2069799991.0
2006-03-21 18:02:00,89.92,89.92,89.9,89.9,2069799991.0
2006-03-21 18:03:00,89.89,89.91,89.88,89.88,2069799991.0
2006-03-21 18:04:00,89.87,89.91,89.87,89.9,2069799991.0
2006-03-21 18:05:00,89.91,89.91,89.89,89.9,2069799991.0
2006-03-21 18:06:00,89.89,89.9,89.89,89.89,2069799991.0
2006-03-21 18:07:00,89.9,89.9,89.88,89.88,2069799991.0
2006-03-21 18:08:00,89.89,89.9,89.89,89.89,2069799991.0
2006-03-21 18:09:00,89.9,89.91,89.89,89.91,2069799991.0
2006-03-21 18:10:00,89.86,89.875,89.833,89.852,2069799991.0
2006-03-21 18:11:00,89.854,89.89,89.854,89.882,873200000.0
2006-03-21 18:12:00,89.887,89.887,89.849,89.849,991500000.0
2006-03-21 18:13:00,89.846,89.883,89.839,89.875,1637699999.0
2006-03-21 18:14:00,89.92,89.94,89.91,89.92,1251199995.0
2006-03-21 18:15:00,89.93,89.95,89.92,89.94,1251199995.0
2006-03-21 18:16:00,89.95,89.95,89.93,89.95,1251199995.0
2006-03-21 18:17:00,89.86,89.871,89.836,89.836,1251199995.0
2006-03-21 18:18:00,89.852,89.864,89.829,89.838,1120200007.0
2006-03-21 18:19:00,89.861,89.874,89.846,89.858,1898299997.0
2006-03-21 18:20:00,89.854,89.874,89.84,89.863,1774399995.0
2006-03-21 18:21:00,89.861,89.887,89.856,89.887,2090199996.0
2006-03-21 18:22:00,89.874,89.892,89.857,89.892,1323099995.0
2006-03-21 18:23:00,89.91,89.91,89.89,89.89,1994899998.0
2006-03-21 18:24:00,89.9,89.9,89.89,89.9,1994899998.0
2006-03-21 18:25:00,89.885,89.898,89.861,89.872,1994899998.0
2006-03-21 18:26:00,89.887,89.9,89.867,89.873,2096299989.0
2006-03-21 18:27:00,89.893,89.9,89.869,89.871,1449400006.0
2006-03-21 18:28:00,89.867,89.868,89.839,89.863,1492699996.0
2006-03-21 18:29:00,89.869,89.888,89.845,89.873,1114199994.0
2006-03-21 18:30:00,89.89,89.895,89.875,89.881,882500000.0
2006-03-21 18:31:00,89.891,89.891,89.857,89.87,1727200002.0
2006-03-21 18:32:00,89.877,89.877,89.849,89.851,1970900007.0
2006-03-21 18:33:00,89.86,89.875,89.841,89.857,2109599998.0
2006-03-21 18:34:00,89.865,89.875,89.838,89.862,2098299995.0
2006-03-21 18:35:00,89.95,89.95,89.94,89.95,1014100010.0
2006-03-21 18:36:00,89.859,89.865,89.832,89.834,1014100010.0
2006-03-21 18:37:00,89.849,89.876,89.843,89.855,1068200001.0
2006-03-21 18:38:00,89.871,89.871,89.83,89.842,670199999.0
2006-03-21 18:39:00,89.839,89.862,89.829,89.851,939299997.0
2006-03-21 18:40:00,89.848,89.85,89.822,89.822,1695299994.0
2006-03-21 18:41:00,89.83,89.857,89.824,89.844,759299997.0
2006-03-21 18:42:00,89.846,89.857,89.824,89.827,1239100003.0
2006-03-21 18:43:00,89.82,89.84,89.792,89.8,481700000.0
2006-03-21 18:44:00,89.779,89.803,89.768,89.786,1024299997.0
2006-03-21 18:45:00,89.788,89.798,89.77,89.773,687399997.0
2006-03-21 18:46:00,89.791,89.829,89.791,89.819,769700000.0
2006-03-21 18:47:00,89.822,89.822,89.796,89.796,176999999.0
2006-03-21 18:48:00,89.795,89.825,89.795,89.822,383499994.0
2006-03-21 18:49:00,89.825,89.843,89.818,89.82,747699996.0
2006-03-21 18:50:00,89.814,89.856,89.814,89.834,890999994.0
2006-03-21 18:51:00,89.811,89.84,89.805,89.84,1097899995.0
2006-03-21 18:52:00,89.853,89.865,89.828,89.828,1463499994.0
2006-03-21 18:53:00,89.842,89.856,89.823,89.829,1583299999.0
2006-03-21 18:54:00,89.824,89.86,89.823,89.857,1409199995.0
2006-03-21 18:55:00,89.855,89.874,89.846,89.865,1761499989.0
2006-03-21 18:56:00,89.865,89.875,89.849,89.85,180499999.0
2006-03-21 18:57:00,89.859,89.872,89.837,89.854,529900003.0
2006-03-21 18:58:00,89.86,89.903,89.86,89.89,1056599994.0
2006-03-21 18:59:00,89.885,89.895,89.867,89.872,1292399999.0
2006-03-21 19:00:00,89.885,89.891,89.867,89.87,284199999.0
2006-03-21 19:01:00,89.895,89.903,89.869,89.869,510400003.0
2006-03-21 19:02:00,89.875,89.893,89.868,89.885,317799997.0
2006-03-21 19:03:00,89.882,89.882,89.855,89.855,656399997.0
2006-03-21 19:04:00,89.869,89.883,89.852,89.859,623100006.0
2006-03-21 19:05:00,89.875,89.88,89.856,89.86,486799997.0
2006-03-21 19:06:00,89.874,89.874,89.846,89.848,839500004.0
2006-03-21 19:07:00,89.856,89.878,89.842,89.86,1423100001.0
2006-03-21 19:08:00,89.863,89.877,89.845,89.854,1628699993.0
2006-03-21 19:09:00,89.86,89.887,89.851,89.887,931600000.0
2006-03-21 19:10:00,89.895,89.895,89.869,89.887,278399996.0
2006-03-21 19:11:00,89.893,89.906,89.888,89.888,639700000.0
2006-03-21 19:12:00,89.89,89.914,89.89,89.909,222399998.0
2006-03-21 19:13:00,89.902,89.915,89.882,89.882,326399998.0
2006-03-21 19:14:00,89.891,89.916,89.889,89.91,354600000.0
2006-03-21 19:15:00,89.897,89.927,89.883,89.927,1101999998.0
2006-03-21 19:16:00,89.908,89.928,89.904,89.928,686600000.0
2006-03-21 19:17:00,89.933,89.944,89.906,89.926,825800001.0
2006-03-21 19:18:00,89.925,89.947,89.911,89.93,753799996.0
2006-03-21 19:19:00,89.9,89.94,89.9,89.935,1069299989.0
2006-03-21 19:20:00,89.919,89.935,89.9,89.935,669100000.0
2006-03-21 19:21:00,89.911,89.924,89.877,89.89,1013499993.0
2006-03-21 19:22:00,89.878,89.893,89.859,89.874,181099997.0
2006-03-21 19:23:00,89.855,89.877,89.838,89.843,1610899991.0
2006-03-21 19:24:00,89.868,89.887,89.853,89.865,631000000.0
2006-03-21 19:25:00,89.864,89.893,89.858,89.865,1093699992.0
2006-03-21 19:26:00,89.864,89.889,89.854,89.87,1941800001.0
2006-03-21 19:27:00,89.866,89.892,89.86,89.877,1479599996.0
2006-03-21 19:28:00,89.881,89.902,89.866,89.887,1021099995.0
2006-03-21 19:29:00,89.889,89.904,89.874,89.888,311400001.0
2006-03-21 19:30:00,89.897,89.917,89.895,89.909,1062999997.0
2006-03-21 19:31:00,89.885,89.925,89.885,89.925,619599999.0
2006-03-21 19:32:00,89.916,89.933,89.906,89.926,936499990.0
2006-03-21 19:33:00,89.925,89.935,89.91,89.917,683299998.0
2006-03-21 19:34:00,89.923,89.94,89.913,89.926,1257499998.0
2006-03-21 19:35:00,89.912,89.934,89.896,89.923,995000000.0
2006-03-21 19:36:00,89.926,89.941,89.912,89.916,596000004.0
2006-03-21 19:37:00,89.932,89.936,89.913,89.913,212400000.0
2006-03-21 19:38:00,89.914,89.944,89.912,89.932,836599992.0
2006-03-21 19:39:00,89.934,89.94,89.9,89.911,684700000.0
2006-03-21 19:40:00,89.916,89.94,89.915,89.921,949600001.0
2006-03-21 19:41:00,89.921,89.959,89.921,89.945,976500000.0
2006-03-21 19:42:00,89.94,89.943,89.912,89.92,1037799994.0
2006-03-21 19:43:00,89.917,89.944,89.917,89.94,321699997.0
2006-03-21 19:44:00,89.921,89.945,89.916,89.933,841700001.0
2006-03-21 19:45:00,89.932,89.932,89.905,89.915,413699998.0
2006-03-21 19:46:00,89.917,89.928,89.898,89.899,661199994.0
2006-03-21 19:47:00,89.916,89.928,89.894,89.915,278099998.0
2006-03-21 19:48:00,89.91,89.936,89.905,89.936,1207099997.0
2006-03-21 19:49:00,89.92,89.94,89.914,89.935,707699998.0
2006-03-21 19:50:00,89.911,89.931,89.896,89.902,634800000.0
2006-03-21 19:51:00,89.93,89.943,89.91,89.916,530599992.0
2006-03-21 19:52:00,89.937,89.957,89.924,89.937,511600005.0
2006-03-21 19:53:00,89.965,89.971,89.946,89.949,850799994.0
2006-03-21 19:54:00,89.95,89.965,89.934,89.946,664099999.0
2006-03-21 19:55:00,89.931,89.95,89.924,89.945,329500000.0
2006-03-21 19:56:00,89.94,89.958,89.935,89.947,485299999.0
2006-03-21 19:57:00,89.922,89.947,89.903,89.947,652999999.0
2006-03-21 19:58:00,89.945,89.95,89.923,89.938,875699990.0
2006-03-21 19:59:00,89.937,89.949,89.922,89.943,1035300005.0
2006-03-21 20:00:00,89.931,89.959,89.923,89.959,443800002.0
2006-03-21 20:01:00,89.971,89.971,89.94,89.949,586500007.0
2006-03-21 20:02:00,89.95,89.97,89.945,89.965,530500003.0
2006-03-21 20:03:00,89.949,89.97,89.942,89.97,568500005.0
2006-03-21 20:04:00,89.958,89.97,89.949,89.97,644699992.0
2006-03-21 20:05:00,89.96,89.975,89.954,89.97,601399991.0
2006-03-21 20:06:00,89.965,89.975,89.936,89.936,702399996.0
2006-03-21 20:07:00,89.974,89.99,89.955,89.962,440799994.0
2006-03-21 20:08:00,89.982,89.996,89.961,89.981,771000002.0
2006-03-21 20:09:00,89.993,89.997,89.97,89.973,545000002.0
2006-03-21 20:10:00,89.992,89.998,89.972,89.978,500799995.0
2006-03-21 20:11:00,89.98,90.005,89.958,89.995,1419000000.0
2006-03-21 20:12:00,89.988,90.012,89.968,89.992,1508799997.0
2006-03-21 20:13:00,90.02,90.025,89.998,90.004,749099996.0
2006-03-21 20:14:00,90.015,90.02,89.983,89.997,496700000.0
2006-03-21 20:15:00,89.997,90.02,89.988,90.001,1084299997.0
2006-03-21 20:16:00,90.0,90.0,89.967,89.971,1300400007.0
2006-03-21 20:17:00,89.976,90.0,89.976,89.995,401499996.0
2006-03-21 20:18:00,89.988,90.0,89.98,89.995,240999998.0
2006-03-21 20:19:00,89.995,90.005,89.97,89.988,1525499995.0
2006-03-21 20:20:00,89.995,90.005,89.975,89.976,1511999995.0
2006-03-21 20:21:00,89.981,90.0,89.98,89.995,515699996.0
2006-03-21 20:22:00,89.99,90.005,89.971,89.979,834099993.0
2006-03-21 20:23:00,90.002,90.014,89.983,89.99,776799996.0
2006-03-21 20:24:00,89.991,90.017,89.987,90.017,573799996.0
2006-03-21 20:25:00,90.008,90.025,89.99,90.01,795199992.0
2006-03-21 20:26:00,90.005,90.035,90.005,90.016,458800006.0
2006-03-21 20:27:00,90.018,90.022,89.988,90.022,1256199995.0
2006-03-21 20:28:00,90.02,90.03,90.02,90.03,2031999984.0
2006-03-21 20:29:00,90.02,90.04,90.02,90.02,2031999984.0
2006-03-21 20:30:00,90.02,90.042,90.001,90.013,2031999984.0
2006-03-21 20:31:00,90.022,90.028,89.998,90.013,1628900008.0
2006-03-21 20:32:00,90.03,90.035,90.004,90.01,2059699998.0
2006-03-21 20:33:00,90.031,90.038,90.0,90.025,581400005.0
2006-03-21 20:34:00,90.037,90.037,90.009,90.012,333200000.0
2006-03-21 20:35:00,90.006,90.024,89.993,90.01,662399999.0
2006-03-21 20:36:00,89.998,90.017,89.985,90.016,581299995.0
2006-03-21 20:37:00,90.012,90.015,89.978,89.984,573100002.0
2006-03-21 20:38:00,89.996,89.999,89.961,89.961,1625800004.0
2006-03-21 20:39:00,89.962,90.001,89.962,90.001,1266999996.0
2006-03-21 20:40:00,89.993,90.012,89.985,90.003,1648799997.0
2006-03-21 20:41:00,89.975,90.007,89.975,90.007,809300001.0
2006-03-21 20:42:00,89.995,90.01,89.978,90.0,871299998.0
2006-03-21 20:43:00,90.005,90.013,89.976,89.982,733499998.0
2006-03-21 20:44:00,89.988,90.0,89.966,89.992,1274799993.0
2006-03-21 20:45:00,89.993,90.0,89.97,89.97,1076999999.0
2006-03-21 20:46:00,89.993,89.997,89.964,89.964,938800002.0
2006-03-21 20:47:00,89.963,90.005,89.963,89.993,1303000006.0
2006-03-21 20:48:00,89.995,90.005,89.98,89.982,883000001.0
2006-03-21 20:49:00,89.998,90.005,89.978,89.986,797600001.0
2006-03-21 20:50:00,89.979,90.0,89.972,89.99,897599997.0
2006-03-21 20:51:00,89.997,90.012,89.979,89.988,635400002.0
2006-03-21 20:52:00,90.003,90.007,89.975,89.989,497899996.0
2006-03-21 20:53:00,89.972,89.991,89.961,89.983,1514199988.0
2006-03-21 20:54:00,89.98,89.994,89.962,89.975,486099997.0
2006-03-21 20:55:00,89.991,90.001,89.969,89.985,1074599993.0
2006-03-21 20:56:00,89.976,90.003,89.963,89.981,824999989.0
2006-03-21 20:57:00,89.984,89.993,89.967,89.968,1491399985.0
2006-03-21 20:58:00,90.05,90.06,90.04,90.06,718999999.0
2006-03-21 20:59:00,90.05,90.07,90.04,90.05,718999999.0
2006-03-21 21:00:00,90.06,90.06,90.03,90.03,718999999.0
2006-03-21 21:01:00,90.02,90.03,90.01,90.02,718999999.0
2006-03-21 21:02:00,89.964,89.986,89.957,89.982,718999999.0
2006-03-21 21:03:00,89.976,89.976,89.946,89.95,650000002.0
2006-03-21 21:04:00,89.967,89.976,89.952,89.953,385999997.0
2006-03-21 21:05:00,89.96,89.97,89.94,89.957,374800000.0
2006-03-21 21:06:00,89.965,89.97,89.947,89.954,641499992.0
2006-03-21 21:07:00,89.951,89.975,89.947,89.97,499899998.0
2006-03-21 21:08:00,89.965,89.975,89.949,89.951,524400000.0
2006-03-21 21:09:00,89.965,89.976,89.951,89.956,403499994.0
2006-03-21 21:10:00,89.97,89.985,89.961,89.975,394700000.0
2006-03-21 21:11:00,89.975,89.976,89.952,89.954,429200000.0
2006-03-21 21:12:00,89.94,89.971,89.94,89.963,342799997.0
2006-03-21 21:13:00,89.948,89.981,89.948,89.97,942299999.0
2006-03-21 21:14:00,89.971,89.993,89.965,89.988,1016199993.0
2006-03-21 21:15:00,89.993,90.0,89.975,89.98,1003099992.0
2006-03-21 21:16:00,89.981,90.002,89.971,89.988,696299999.0
2006-03-21 21:17:00,89.979,89.995,89.956,89.985,1213499995.0
2006-03-21 21:18:00,89.971,89.995,89.966,89.988,751299995.0
2006-03-21 21:19:00,89.968,90.002,89.968,90.002,908299998.0
2006-03-21 21:20:00,90.005,90.02,89.988,90.005,1646800001.0
2006-03-21 21:21:00,89.999,90.013,89.984,90.005,1927699995.0
2006-03-21 21:22:00,90.003,90.003,89.97,89.987,1361899991.0
2006-03-21 21:23:00,90.01,90.019,89.988,90.002,897500001.0
2006-03-21 21:24:00,90.009,90.013,89.976,89.992,962000006.0
2006-03-21 21:25:00,89.985,90.003,89.971,89.988,1090799999.0
2006-03-21 21:26:00,89.985,89.996,89.969,89.972,444099999.0
2006-03-21 21:27:00,89.975,90.006,89.975,90.003,391600000.0
2006-03-21 21:28:00,89.995,90.017,89.994,90.017,212399998.0
2006-03-21 21:29:00,90.023,90.023,89.981,89.996,859899994.0
2006-03-21 21:30:00,90.014,90.025,89.991,89.999,413400000.0
2006-03-21 21:31:00,90.012,90.019,89.992,90.003,247400001.0
2006-03-21 21:32:00,90.011,90.021,89.997,90.019,1355199992.0
2006-03-21 21:33:00,90.013,90.023,89.999,90.022,234399999.0
2006-03-21 21:34:00,90.014,90.027,89.991,90.01,431099996.0
2006-03-21 21:35:00,90.018,90.018,89.993,89.999,344699997.0
2006-03-21 21:36:00,90.011,90.021,89.991,90.004,147600001.0
2006-03-21 21:37:00,89.99,90.025,89.99,90.025,381800001.0
2006-03-21 21:38:00,90.008,90.028,90.004,90.017,402799995.0
2006-03-21 21:39:00,90.015,90.025,89.996,90.016,303400001.0
2006-03-21 21:40:00,90.012,90.025,89.998,90.015,571500005.0
2006-03-21 21:41:00,90.006,90.031,90.001,90.02,385299998.0
2006-03-21 21:42:00,90.027,90.027,89.993,89.993,664799997.0
2006-03-21 21:43:00,90.02,90.02,89.994,90.0,527199997.0
2006-03-21 21:44:00,90.016,90.028,89.992,90.014,1427599991.0
2006-03-21 21:45:00,90.026,90.035,90.002,90.003,808899991.0
2006-03-21 21:46:00,90.025,90.03,90.0,90.0,406899999.0
2006-03-21 21:47:00,90.023,90.025,90.001,90.007,750999997.0
2006-03-21 21:48:00,90.018,90.03,90.01,90.025,339400001.0
2006-03-21 21:49:00,90.015,90.03,89.995,90.013,724299999.0
2006-03-21 21:50:00,90.01,90.01,89.992,89.997,127999999.0
2006-03-21 21:51:00,89.994,90.007,89.976,89.993,512800003.0
2006-03-21 21:52:00,89.99,90.004,89.969,89.977,619800004.0
2006-03-21 21:53:00,89.997,90.014,89.994,90.013,284999999.0
2006-03-21 21:54:00,90.017,90.017,89.994,89.997,270700001.0
2006-03-21 21:55:00,90.0,90.02,90.0,90.02,232500003.0
2006-03-21 21:56:00,90.023,90.036,90.013,90.03,487199998.0
2006-03-21 21:57:00,90.025,90.038,90.018,90.03,200599999.0
2006-03-21 21:58:00,90.033,90.051,90.026,90.041,201699998.0
2006-03-21 21:59:00,90.054,90.054,90.011,90.014,521200001.0
2006-03-21 22:00:00,90.017,90.038,89.987,90.016,845300000.0
2006-03-21 22:01:00,89.993,90.012,89.987,90.01,763399991.0
2006-03-21 22:02:00,89.992,90.023,89.992,90.014,1112900004.0
2006-03-21 22:03:00,89.998,90.025,89.998,90.017,281899997.0
2006-03-21 22:04:00,90.028,90.032,90.003,90.015,665299994.0
2006-03-21 22:05:00,90.022,90.024,89.988,89.991,285000000.0
2006-03-21 22:06:00,89.996,90.018,89.991,90.01,135100000.0
2006-03-21 22:07:00,90.02,90.022,90.002,90.006,90299999.0
2006-03-21 22:08:00,90.011,90.026,89.988,90.008,198500001.0
2006-03-21 22:09:00,90.004,90.026,90.0,90.019,586500007.0
2006-03-21 22:10:00,90.007,90.023,89.983,90.006,159899999.0
2006-03-21 22:11:00,90.004,90.031,90.004,90.022,361900000.0
2006-03-21 22:12:00,90.029,90.044,90.005,90.027,383599996.0
2006-03-21 22:13:00,90.044,90.044,90.01,90.021,392199999.0
2006-03-21 22:14:00,90.031,90.031,90.009,90.01,162199999.0
2006-03-21 22:15:00,90.027,90.038,90.014,90.015,545000002.0
2006-03-21 22:16:00,90.031,90.037,90.007,90.008,478199998.0
2006-03-21 22:17:00,90.037,90.037,90.013,90.022,96399999.0
2006-03-21 22:18:00,90.018,90.037,90.014,90.031,323899996.0
2006-03-21 22:19:00,90.028,90.047,90.011,90.031,183300001.0
2006-03-21 22:20:00,90.018,90.035,90.015,90.032,155100002.0
2006-03-21 22:21:00,90.026,90.036,90.01,90.012,207299996.0
2006-03-21 22:22:00,90.033,90.038,90.014,90.014,480600001.0
2006-03-21 22:23:00,90.014,90.033,90.013,90.027,96799999.0
2006-03-21 22:24:00,90.02,90.033,90.007,90.025,244099999.0
2006-03-21 22:25:00,90.018,90.033,90.005,90.018,256699996.0
2006-03-21 22:26:00,90.028,90.034,90.006,90.025,263400001.0
2006-03-21 22:27:00,90.022,90.04,90.008,90.035,763100000.0
2006-03-21 22:28:00,90.014,90.035,90.007,90.025,265099995.0
2006-03-21 22:29:00,90.015,90.028,89.984,90.006,295900000.0
2006-03-21 22:30:00,90.002,90.027,89.995,90.027,430599995.0
2006-03-21 22:31:00,90.023,90.023,90.002,90.006,133500002.0
2006-03-21 22:32:00,90.002,90.033,90.002,90.028,275899997.0
2006-03-21 22:33:00,90.017,90.032,90.011,90.029,557899997.0
2006-03-21 22:34:00,90.012,90.035,90.005,90.023,561600005.0
2006-03-21 22:35:00,90.037,90.037,90.015,90.032,341499995.0
2006-03-21 22:36:00,90.03,90.046,90.012,90.027,554600000.0
2006-03-21 22:37:00,90.027,90.033,90.01,90.016,215399997.0
2006-03-21 22:38:00,90.032,90.032,90.009,90.013,221199998.0
2006-03-21 22:39:00,90.033,90.033,90.007,90.017,387900000.0
2006-03-21 22:40:00,90.033,90.033,90.007,90.01,351800004.0
2006-03-21 22:41:00,90.02,90.04,90.015,90.028,262500003.0
2006-03-21 22:42:00,90.019,90.035,90.004,90.023,158599999.0
2006-03-21 22:43:00,90.028,90.035,90.0,90.011,814899996.0
2006-03-21 22:44:00,90.018,90.04,90.01,90.03,609200003.0
2006-03-21 22:45:00,90.035,90.035,89.997,90.012,665399998.0
2006-03-21 22:46:00,90.035,90.043,90.011,90.025,389899998.0
2006-03-21 22:47:00,90.042,90.042,90.008,90.013,298799997.0
2006-03-21 22:48:00,90.013,90.043,90.0,90.031,469199997.0
2006-03-21 22:49:00,90.042,90.058,90.025,90.033,509600001.0
2006-03-21 22:50:00,90.043,90.059,90.026,90.044,266800001.0
2006-03-21 22:51:00,90.02,90.048,90.017,90.043,615199998.0
2006-03-21 22:52:00,90.044,90.064,90.044,90.057,201099998.0
2006-03-21 22:53:00,90.057,90.057,90.0,90.019,260400005.0
2006-03-21 22:54:00,90.02,90.054,90.02,90.045,389800003.0
2006-03-21 22:55:00,90.046,90.057,90.03,90.032,450899999.0
2006-03-21 22:56:00,90.038,90.038,90.003,90.003,208499999.0
2006-03-21 22:57:00,90.028,90.048,90.013,90.021,307299997.0
2006-03-21 22:58:00,90.049,90.061,90.039,90.041,49299999.0
2006-03-21 22:59:00,90.041,90.064,90.016,90.06,351600007.0
2006-03-21 23:00:00,90.083,90.083,90.051,90.074,240800000.0
2006-03-21 23:01:00,90.055,90.072,90.048,90.07,192999994.0
2006-03-21 23:02:00,90.077,90.077,90.049,90.058,208399998.0
2006-03-21 23:03:00,90.064,90.079,90.048,90.056,168699998.0
2006-03-21 23:04:00,90.037,90.066,90.037,90.066,44999999.0
2006-03-21 23:05:00,90.042,90.062,90.036,90.062,138400002.0
2006-03-21 23:06:00,90.042,90.072,90.042,90.072,32400000.0
2006-03-21 23:07:00,90.054,90.08,90.052,90.08,105000000.0
2006-03-21 23:08:00,90.073,90.08,90.051,90.054,358100004.0
2006-03-21 23:09:00,90.071,90.082,90.059,90.062,176800000.0
2006-03-21 23:10:00,90.056,90.072,90.054,90.068,34800000.0
2006-03-21 23:11:00,90.063,90.083,90.058,90.077,214399999.0
2006-03-21 23:12:00,90.074,90.081,90.058,90.067,289599999.0
2006-03-21 23:13:00,90.072,90.078,90.054,90.063,252499999.0
2006-03-21 23:14:00,90.08,90.08,90.05,90.05,248900002.0
2006-03-21 23:15:00,90.067,90.07,90.054,90.06,144499994.0
2006-03-21 23:16:00,90.06,90.075,90.041,90.059,239000001.0
2006-03-21 23:17:00,90.044,90.078,90.044,90.071,279999999.0
2006-03-21 23:18:00,90.067,90.083,90.063,90.077,192099999.0
2006-03-21 23:19:00,90.07,90.082,90.054,90.08,180500000.0
2006-03-21 23:20:00,90.061,90.079,90.056,90.079,249000004.0
2006-03-21 23:21:00,90.077,90.087,90.061,90.072,288999995.0
2006-03-21 23:22:00,90.066,90.08,90.05,90.07,105500001.0
2006-03-21 23:23:00,90.073,90.091,90.058,90.074,159700001.0
2006-03-21 23:24:00,90.083,90.094,90.065,90.065,228499997.0
2006-03-21 23:25:00,90.063,90.083,90.063,90.081,241599995.0
2006-03-21 23:26:00,90.074,90.078,90.057,90.071,110700001.0
2006-03-21 23:27:00,90.061,90.078,90.054,90.054,187099998.0
2006-03-21 23:28:00,90.068,90.086,90.065,90.083,181800001.0
2006-03-21 23:29:00,90.073,90.088,90.055,90.075,320100003.0
2006-03-21 23:30:00,90.073,90.086,90.062,90.077,306700005.0
2006-03-21 23:31:00,90.064,90.08,90.058,90.075,176600000.0
2006-03-21 23:32:00,90.058,90.083,90.058,90.075,211500002.0
2006-03-21 23:33:00,90.049,90.087,90.049,90.087,272799996.0
2006-03-21 23:34:00,90.087,90.087,90.051,90.065,285299998.0
2006-03-21 23:35:00,90.08,90.086,90.038,90.055,337999999.0
2006-03-21 23:36:00,90.073,90.075,90.055,90.059,285899997.0
2006-03-21 23:37:00,90.071,90.08,90.056,90.08,188199999.0
2006-03-21 23:38:00,90.062,90.083,90.055,90.075,190400000.0
2006-03-21 23:39:00,90.082,90.082,90.055,90.056,203799998.0
2006-03-21 23:40:00,90.061,90.094,90.055,90.084,183699997.0
2006-03-21 23:41:00,90.083,90.093,90.065,90.084,201499997.0
2006-03-21 23:42:00,90.07,90.09,90.06,90.08,195600001.0
2006-03-21 23:43:00,90.086,90.103,90.072,90.089,242699998.0
2006-03-21 23:44:00,90.066,90.1,90.059,90.1,257100000.0
2006-03-21 23:45:00,90.089,90.089,90.066,90.066,73999998.0
2006-03-21 23:46:00,90.082,90.094,90.067,90.086,186599996.0
2006-03-21 23:47:00,90.068,90.088,90.065,90.073,146399999.0
2006-03-21 23:48:00,90.075,90.095,90.075,90.092,207499998.0
2006-03-21 23:49:00,90.066,90.086,90.054,90.069,162400000.0
2006-03-21 23:50:00,90.043,90.083,90.043,90.081,265100003.0
2006-03-21 23:51:00,90.08,90.089,90.063,90.063,230700000.0
2006-03-21 23:52:00,90.073,90.081,90.058,90.067,132799999.0
2006-03-21 23:53:00,90.066,90.082,90.065,90.067,232899998.0
2006-03-21 23:54:00,90.089,90.098,90.072,90.086,260600002.0
2006-03-21 23:55:00,90.073,90.093,90.073,90.092,97700002.0
2006-03-21 23:56:00,90.102,90.116,90.087,90.088,265700003.0
2006-03-21 23:57:00,90.094,90.115,90.092,90.103,248999993.0
2006-03-21 23:58:00,90.076,90.096,90.075,90.088,174599998.0
2006-03-21 23:59:00,90.08,90.095,90.08,90.095,92000001.0
2006-03-22 00:00:00,90.067,90.133,90.067,90.133,118300000.0
2006-03-22 00:01:00,90.08,90.116,90.08,90.116,254499999.0
2006-03-22 00:02:00,90.094,90.129,90.091,90.104,257700001.0
2006-03-22 00:03:00,90.097,90.112,90.083,90.095,208699999.0
2006-03-22 00:04:00,90.102,90.128,90.074,90.089,328899997.0
2006-03-22 00:05:00,90.078,90.094,90.058,90.077,192500001.0
2006-03-22 00:06:00,90.08,90.109,90.07,90.103,269399999.0
2006-03-22 00:07:00,90.102,90.127,90.078,90.084,113100000.0
2006-03-22 00:08:00,90.118,90.136,90.099,90.111,299599997.0
2006-03-22 00:09:00,90.095,90.155,90.092,90.116,228500001.0
2006-03-22 00:10:00,90.162,90.18,90.124,90.137,236800001.0
2006-03-22 00:11:00,90.123,90.163,90.111,90.114,290200000.0
2006-03-22 00:12:00,90.141,90.168,90.127,90.144,360499999.0
2006-03-22 00:13:00,90.135,90.145,90.108,90.111,365399998.0
2006-03-22 00:14:00,90.101,90.127,90.083,90.097,251799997.0
2006-03-22 00:15:00,90.105,90.12,90.081,90.12,256099998.0
2006-03-22 00:16:00,90.09,90.108,90.067,90.082,292699998.0
2006-03-22 00:17:00,90.102,90.112,90.076,90.091,262700002.0
2006-03-22 00:18:00,90.083,90.123,90.062,90.089,226000000.0
2006-03-22 00:19:00,90.11,90.12,90.087,90.102,270800000.0
2006-03-22 00:20:00,90.106,90.106,90.058,90.058,358799999.0
2006-03-22 00:21:00,90.076,90.093,90.064,90.083,217700001.0
2006-03-22 00:22:00,90.085,90.1,90.06,90.06,115199999.0
2006-03-22 00:23:00,90.075,90.102,90.055,90.059,214100000.0
2006-03-22 00:24:00,90.076,90.111,90.051,90.084,231700001.0
2006-03-22 00:25:00,90.124,90.124,90.087,90.1,133300000.0
2006-03-22 00:26:00,90.09,90.121,90.086,90.096,204000000.0
2006-03-22 00:27:00,90.067,90.116,90.067,90.091,268399995.0
2006-03-22 00:28:00,90.055,90.1,90.055,90.069,235299998.0
2006-03-22 00:29:00,90.082,90.106,90.066,90.1,245799998.0
2006-03-22 00:30:00,90.09,90.09,90.06,90.075,199900001.0
2006-03-22 00:31:00,90.072,90.097,90.062,90.097,267599999.0
2006-03-22 00:32:00,90.094,90.095,90.062,90.072,269799997.0
2006-03-22 00:33:00,90.097,90.113,90.087,90.094,187399998.0
2006-03-22 00:34:00,90.067,90.089,90.036,90.058,73900000.0
2006-03-22 00:35:00,90.048,90.082,90.048,90.081,238599999.0
2006-03-22 00:36:00,90.08,90.084,90.056,90.068,289200000.0
2006-03-22 00:37:00,90.077,90.094,90.064,90.074,420500004.0
2006-03-22 00:38:00,90.09,90.095,90.072,90.079,130800002.0
2006-03-22 00:39:00,90.093,90.099,90.076,90.084,280199999.0
2006-03-22 00:40:00,90.1,90.1,90.073,90.08,326599999.0
2006-03-22 00:41:00,90.079,90.101,90.076,90.082,236699998.0
2006-03-22 00:42:00,90.056,90.073,90.048,90.066,162100002.0
2006-03-22 00:43:00,90.06,90.07,90.044,90.056,57200002.0
2006-03-22 00:44:00,90.051,90.076,90.044,90.062,169699998.0
2006-03-22 00:45:00,90.058,90.058,90.025,90.036,137700000.0
2006-03-22 00:46:00,90.042,90.066,90.038,90.066,126600000.0
2006-03-22 00:47:00,90.048,90.072,90.033,90.072,358600002.0
2006-03-22 00:48:00,90.067,90.067,90.031,90.031,253399998.0
2006-03-22 00:49:00,90.047,90.072,90.04,90.046,125099999.0
2006-03-22 00:50:00,90.045,90.067,90.045,90.055,154100002.0
2006-03-22 00:51:00,90.034,90.057,90.017,90.057,238600003.0
2006-03-22 00:52:00,90.058,90.059,90.032,90.039,212500002.0
2006-03-22 00:53:00,90.051,90.068,90.045,90.068,128999998.0
2006-03-22 00:54:00,90.056,90.07,90.045,90.057,160399999.0
2006-03-22 00:55:00,90.06,90.085,90.056,90.085,218899993.0
2006-03-22 00:56:00,90.037,90.092,90.037,90.059,182500000.0
2006-03-22 00:57:00,90.044,90.074,90.028,90.032,251599996.0
2006-03-22 00:58:00,90.028,90.028,89.983,89.983,195500002.0
2006-03-22 00:59:00,90.018,90.059,90.018,90.05,226699999.0
2006-03-22 01:00:00,90.016,90.046,90.014,90.046,201500003.0
2006-03-22 01:01:00,90.062,90.075,90.045,90.052,266000000.0
2006-03-22 01:02:00,90.076,90.1,90.061,90.097,164700000.0
2006-03-22 01:03:00,90.059,90.08,90.049,90.067,122000001.0
2006-03-22 01:04:00,90.053,90.076,90.053,90.061,160999999.0
2006-03-22 01:05:00,90.054,90.08,90.054,90.077,225600002.0
2006-03-22 01:06:00,90.052,90.076,90.049,90.073,221599998.0
2006-03-22 01:07:00,90.059,90.079,90.052,90.076,238199996.0
2006-03-22 01:08:00,90.073,90.086,90.063,90.079,176300000.0
2006-03-22 01:09:00,90.075,90.08,90.056,90.068,66800001.0
2006-03-22 01:10:00,90.08,90.08,90.06,90.06,232600002.0
2006-03-22 01:11:00,90.078,90.078,90.044,90.053,178799998.0
2006-03-22 01:12:00,90.043,90.06,90.031,90.036,280699997.0
2006-03-22 01:13:00,90.044,90.053,90.017,90.029,254099998.0
2006-03-22 01:14:00,90.043,90.062,90.032,90.035,176500001.0
2006-03-22 01:15:00,90.05,90.062,90.039,90.041,230999998.0
2006-03-22 01:16:00,90.045,90.066,90.035,90.052,234300001.0
2006-03-22 01:17:00,90.06,90.065,90.039,90.049,201599996.0
2006-03-22 01:18:00,90.061,90.066,90.042,90.053,384700000.0
2006-03-22 01:19:00,90.046,90.07,90.046,90.07,124499999.0
2006-03-22 01:20:00,90.068,90.081,90.048,90.05,210999999.0
2006-03-22 01:21:00,90.072,90.076,90.048,90.048,242300003.0
2006-03-22 01:22:00,90.055,90.077,90.046,90.068,249899998.0
2006-03-22 01:23:00,90.063,90.067,90.039,90.049,152200000.0
2006-03-22 01:24:00,90.043,90.06,90.03,90.048,195600001.0
2006-03-22 01:25:00,90.055,90.06,90.032,90.04,154099999.0
2006-03-22 01:26:00,90.057,90.06,90.038,90.04,154200000.0
2006-03-22 01:27:00,90.057,90.066,90.043,90.053,313299995.0
2006-03-22 01:28:00,90.059,90.069,90.045,90.051,205100005.0
2006-03-22 01:29:00,90.034,90.075,90.034,90.074,204699999.0
2006-03-22 01:30:00,90.088,90.091,90.063,90.063,215100001.0
2006-03-22 01:31:00,90.072,90.082,90.057,90.069,247399998.0
2006-03-22 01:32:00,90.06,90.08,90.056,90.08,284600000.0
2006-03-22 01:33:00,90.069,90.087,90.069,90.087,52400000.0
2006-03-22 01:34:00,90.094,90.105,90.074,90.08,190100000.0
2006-03-22 01:35:00,90.08,90.108,90.08,90.108,288599996.0
2006-03-22 01:36:00,90.105,90.111,90.079,90.079,175399995.0
2006-03-22 01:37:00,90.095,90.108,90.083,90.107,258100000.0
2006-03-22 01:38:00,90.115,90.115,90.086,90.097,191700000.0
2006-03-22 01:39:00,90.085,90.103,90.08,90.094,235000004.0
2006-03-22 01:40:00,90.074,90.09,90.07,90.085,158000000.0
2006-03-22 01:41:00,90.069,90.106,90.069,90.106,305799996.0
2006-03-22 01:42:00,90.084,90.103,90.071,90.091,103599999.0
2006-03-22 01:43:00,90.073,90.091,90.067,90.091,226500002.0
2006-03-22 01:44:00,90.08,90.104,90.079,90.1,210699999.0
2006-03-22 01:45:00,90.103,90.106,90.084,90.106,167200002.0
2006-03-22 01:46:00,90.092,90.117,90.09,90.093,404999994.0
2006-03-22 01:47:00,90.117,90.13,90.101,90.112,136499999.0
2006-03-22 01:48:00,90.138,90.138,90.105,90.12,256199999.0
2006-03-22 01:49:00,90.119,90.137,90.106,90.117,338899998.0
2006-03-22 01:50:00,90.128,90.14,90.106,90.12,432499998.0
2006-03-22 01:51:00,90.14,90.14,90.112,90.119,191299999.0
2006-03-22 01:52:00,90.135,90.14,90.12,90.12,139899996.0
2006-03-22 01:53:00,90.112,90.133,90.102,90.126,315400000.0
2006-03-22 01:54:00,90.132,90.148,90.117,90.129,263399999.0
2006-03-22 01:55:00,90.134,90.147,90.122,90.137,52000000.0
2006-03-22 01:56:00,90.118,90.168,90.118,90.156,324299999.0
2006-03-22 01:57:00,90.14,90.161,90.13,90.147,417500000.0
2006-03-22 01:58:00,90.147,90.164,90.136,90.15,373099997.0
2006-03-22 01:59:00,90.163,90.169,90.145,90.153,345400005.0
2006-03-22 02:00:00,90.151,90.152,90.13,90.134,282799999.0
2006-03-22 02:01:00,90.151,90.167,90.135,90.148,265499999.0
2006-03-22 02:02:00,90.153,90.166,90.143,90.154,162100001.0
2006-03-22 02:03:00,90.142,90.166,90.131,90.15,304899998.0
2006-03-22 02:04:00,90.155,90.155,90.14,90.14,52999999.0
2006-03-22 02:05:00,90.154,90.168,90.139,90.156,290900000.0
2006-03-22 02:06:00,90.144,90.162,90.141,90.154,240900001.0
2006-03-22 02:07:00,90.136,90.153,90.126,90.147,230599999.0
2006-03-22 02:08:00,90.143,90.144,90.121,90.129,240200000.0
2006-03-22 02:09:00,90.119,90.142,90.117,90.133,309900000.0
2006-03-22 02:10:00,90.134,90.135,90.106,90.111,215700002.0
2006-03-22 02:11:00,90.1,90.131,90.091,90.122,370300002.0
2006-03-22 02:12:00,90.128,90.136,90.113,90.113,183200000.0
2006-03-22 02:13:00,90.113,90.13,90.108,90.111,248499999.0
2006-03-22 02:14:00,90.131,90.132,90.109,90.111,194800000.0
2006-03-22 02:15:00,90.114,90.141,90.114,90.129,452399998.0
2006-03-22 02:16:00,90.104,90.135,90.104,90.122,370299994.0
2006-03-22 02:17:00,90.117,90.132,90.098,90.114,205900001.0
2006-03-22 02:18:00,90.103,90.125,90.103,90.123,130899997.0
2006-03-22 02:19:00,90.104,90.13,90.104,90.13,217499999.0
2006-03-22 02:20:00,90.131,90.142,90.118,90.131,67100000.0
2006-03-22 02:21:00,90.14,90.152,90.127,90.131,194999998.0
2006-03-22 02:22:00,90.14,90.14,90.114,90.128,161799997.0
2006-03-22 02:23:00,90.143,90.157,90.136,90.142,309500002.0
2006-03-22 02:24:00,90.152,90.161,90.129,90.129,228499998.0
2006-03-22 02:25:00,90.133,90.147,90.115,90.143,155599999.0
2006-03-22 02:26:00,90.161,90.165,90.125,90.125,93199999.0
2006-03-22 02:27:00,90.142,90.157,90.134,90.146,293900000.0
2006-03-22 02:28:00,90.142,90.155,90.122,90.155,132500002.0
2006-03-22 02:29:00,90.141,90.161,90.141,90.16,390500002.0
2006-03-22 02:30:00,90.146,90.158,90.127,90.14,262299995.0
2006-03-22 02:31:00,90.158,90.162,90.133,90.143,257599998.0
2006-03-22 02:32:00,90.158,90.173,90.15,90.152,155500003.0
2006-03-22 02:33:00,90.165,90.169,90.149,90.157,188800001.0
2006-03-22 02:34:00,90.133,90.174,90.133,90.164,223900000.0
2006-03-22 02:35:00,90.145,90.181,90.145,90.175,214799997.0
2006-03-22 02:36:00,90.178,90.189,90.165,90.173,183299998.0
2006-03-22 02:37:00,90.168,90.189,90.168,90.188,203499995.0
2006-03-22 02:38:00,90.193,90.193,90.171,90.175,140200000.0
2006-03-22 02:39:00,90.172,90.185,90.157,90.179,232899998.0
2006-03-22 02:40:00,90.161,90.186,90.161,90.179,243600001.0
2006-03-22 02:41:00,90.164,90.178,90.149,90.178,275900002.0
2006-03-22 02:42:00,90.175,90.186,90.159,90.172,231900000.0
2006-03-22 02:43:00,90.165,90.182,90.159,90.164,142400001.0
2006-03-22 02:44:00,90.175,90.187,90.16,90.187,324499998.0
2006-03-22 02:45:00,90.179,90.179,90.161,90.168,147300000.0
2006-03-22 02:46:00,90.177,90.186,90.155,90.155,380100002.0
2006-03-22 02:47:00,90.182,90.183,90.151,90.151,215799996.0
2006-03-22 02:48:00,90.183,90.189,90.162,90.182,331800001.0
2006-03-22 02:49:00,90.168,90.19,90.161,90.167,139599999.0
2006-03-22 02:50:00,90.171,90.185,90.157,90.172,136899999.0
2006-03-22 02:51:00,90.173,90.173,90.142,90.142,113299998.0
2006-03-22 02:52:00,90.164,90.177,90.149,90.16,232299997.0
2006-03-22 02:53:00,90.144,90.17,90.143,90.17,187900001.0
2006-03-22 02:54:00,90.16,90.176,90.143,90.156,252500003.0
2006-03-22 02:55:00,90.151,90.172,90.143,90.163,164200000.0
2006-03-22 02:56:00,90.168,90.173,90.145,90.153,280999999.0
2006-03-22 02:57:00,90.154,90.176,90.154,90.176,67700001.0
2006-03-22 02:58:00,90.165,90.177,90.152,90.165,134500001.0
2006-03-22 02:59:00,90.158,90.182,90.154,90.18,293099998.0
2006-03-22 03:00:00,90.17,90.194,90.159,90.184,402000000.0
2006-03-22 03:01:00,90.164,90.186,90.163,90.177,250900003.0
2006-03-22 03:02:00,90.179,90.188,90.165,90.178,86099999.0
2006-03-22 03:03:00,90.162,90.188,90.161,90.188,157699998.0
2006-03-22 03:04:00,90.162,90.178,90.162,90.178,26900000.0
2006-03-22 03:05:00,90.159,90.172,90.143,90.155,219500000.0
2006-03-22 03:06:00,90.163,90.169,90.148,90.151,159400000.0
2006-03-22 03:07:00,90.157,90.157,90.125,90.125,150899999.0
2006-03-22 03:08:00,90.136,90.136,90.107,90.11,388799998.0
2006-03-22 03:09:00,90.114,90.14,90.114,90.122,214299997.0
2006-03-22 03:10:00,90.117,90.139,90.103,90.114,303299996.0
2006-03-22 03:11:00,90.117,90.127,90.096,90.099,240599998.0
2006-03-22 03:12:00,90.088,90.118,90.088,90.104,219999997.0
2006-03-22 03:13:00,90.105,90.122,90.095,90.098,255800001.0
2006-03-22 03:14:00,90.103,90.129,90.103,90.128,213699998.0
2006-03-22 03:15:00,90.106,90.135,90.105,90.121,252799999.0
2006-03-22 03:16:00,90.107,90.133,90.104,90.107,291899996.0
2006-03-22 03:17:00,90.124,90.126,90.114,90.116,43599999.0
2006-03-22 03:18:00,90.108,90.125,90.102,90.12,20800000.0
2006-03-22 03:19:00,90.11,90.132,90.11,90.132,241300003.0
2006-03-22 03:20:00,90.115,90.136,90.106,90.106,132200000.0
2006-03-22 03:21:00,90.098,90.118,90.093,90.115,322000000.0
2006-03-22 03:22:00,90.111,90.111,90.082,90.085,352900000.0
2006-03-22 03:23:00,90.086,90.101,90.071,90.086,282800000.0
2006-03-22 03:24:00,90.073,90.092,90.067,90.09,317000002.0
2006-03-22 03:25:00,90.084,90.097,90.067,90.085,316300002.0
2006-03-22 03:26:00,90.086,90.086,90.061,90.061,133300001.0
2006-03-22 03:27:00,90.075,90.08,90.057,90.065,127300000.0
2006-03-22 03:28:00,90.083,90.087,90.069,90.071,68500001.0
2006-03-22 03:29:00,90.09,90.09,90.063,90.063,138000000.0
2006-03-22 03:30:00,90.072,90.084,90.054,90.069,181399999.0
2006-03-22 03:31:00,90.072,90.073,90.056,90.058,154199999.0
2006-03-22 03:32:00,90.062,90.085,90.056,90.076,261700003.0
2006-03-22 03:33:00,90.074,90.087,90.058,90.058,286099999.0
2006-03-22 03:34:00,90.051,90.074,90.046,90.074,256399999.0
2006-03-22 03:35:00,90.053,90.078,90.053,90.074,346200005.0
2006-03-22 03:36:00,90.057,90.073,90.053,90.072,166900000.0
2006-03-22 03:37:00,90.072,90.075,90.043,90.043,236100002.0
2006-03-22 03:38:00,90.066,90.088,90.049,90.068,168900000.0
2006-03-22 03:39:00,90.076,90.092,90.05,90.05,137199997.0
2006-03-22 03:40:00,90.072,90.085,90.052,90.06,130700001.0
2006-03-22 03:41:00,90.079,90.09,90.063,90.078,157299996.0
2006-03-22 03:42:00,90.068,90.1,90.068,90.092,307299998.0
2006-03-22 03:43:00,90.071,90.097,90.064,90.077,193599999.0
2006-03-22 03:44:00,90.098,90.108,90.061,90.098,227500000.0
2006-03-22 03:45:00,90.07,90.098,90.056,90.082,267000003.0
2006-03-22 03:46:00,90.058,90.093,90.058,90.085,337000000.0
2006-03-22 03:47:00,90.094,90.096,90.071,90.071,255199994.0
2006-03-22 03:48:00,90.072,90.089,90.064,90.084,32900000.0
2006-03-22 03:49:00,90.102,90.108,90.079,90.094,264499997.0
2006-03-22 03:50:00,90.102,90.109,90.078,90.088,273300000.0
2006-03-22 03:51:00,90.095,90.109,90.072,90.097,235100003.0
2006-03-22 03:52:00,90.105,90.11,90.082,90.098,250800002.0
2006-03-22 03:53:00,90.087,90.11,90.082,90.105,134100000.0
2006-03-22 03:54:00,90.094,90.116,90.094,90.107,205000002.0
2006-03-22 03:55:00,90.105,90.114,90.09,90.094,140899999.0
2006-03-22 03:56:00,90.11,90.115,90.093,90.1,224499998.0
2006-03-22 03:57:00,90.108,90.111,90.089,90.089,110599999.0
2006-03-22 03:58:00,90.087,90.107,90.074,90.091,114799999.0
2006-03-22 03:59:00,90.076,90.105,90.076,90.093,162900001.0
2006-03-22 04:00:00,90.084,90.104,90.074,90.087,184700002.0
2006-03-22 04:01:00,90.091,90.108,90.084,90.108,164099998.0
2006-03-22 04:02:00,90.082,90.1,90.08,90.088,186499999.0
2006-03-22 04:03:00,90.091,90.091,90.074,90.074,63600000.0
2006-03-22 04:04:00,90.084,90.102,90.069,90.084,314099996.0
2006-03-22 04:05:00,90.09,90.092,90.069,90.076,233299999.0
2006-03-22 04:06:00,90.086,90.096,90.063,90.08,168100000.0
2006-03-22 04:07:00,90.087,90.098,90.075,90.075,182500000.0
2006-03-22 04:08:00,90.075,90.09,90.068,90.09,118499997.0
2006-03-22 04:09:00,90.076,90.098,90.073,90.09,421700000.0
2006-03-22 04:10:00,90.094,90.099,90.076,90.084,282999998.0
2006-03-22 04:11:00,90.08,90.093,90.062,90.072,175600001.0
2006-03-22 04:12:00,90.078,90.11,90.078,90.11,140600001.0
2006-03-22 04:13:00,90.107,90.108,90.089,90.092,211599998.0
2006-03-22 04:14:00,90.075,90.1,90.075,90.08,189199998.0
2006-03-22 04:15:00,90.091,90.122,90.091,90.122,189499997.0
2006-03-22 04:16:00,90.097,90.117,90.093,90.114,209300000.0
2006-03-22 04:17:00,90.113,90.117,90.094,90.102,300299995.0
2006-03-22 04:18:00,90.094,90.114,90.093,90.107,216799999.0
2006-03-22 04:19:00,90.109,90.117,90.097,90.112,133000000.0
2006-03-22 04:20:00,90.095,90.105,90.07,90.088,304099997.0
2006-03-22 04:21:00,90.089,90.112,90.082,90.082,184799998.0
2006-03-22 04:22:00,90.09,90.11,90.08,90.107,281400002.0
2006-03-22 04:23:00,90.106,90.113,90.089,90.099,92500001.0
2006-03-22 04:24:00,90.113,90.128,90.099,90.106,159200002.0
2006-03-22 04:25:00,90.111,90.122,90.099,90.109,169100000.0
2006-03-22 04:26:00,90.107,90.107,90.086,90.097,58000000.0
2006-03-22 04:27:00,90.091,90.101,90.073,90.082,96900000.0
2006-03-22 04:28:00,90.088,90.105,90.079,90.096,263600003.0
2006-03-22 04:29:00,90.094,90.112,90.084,90.105,252300001.0
2006-03-22 04:30:00,90.099,90.099,90.072,90.082,239700002.0
2006-03-22 04:31:00,90.094,90.097,90.075,90.075,91100001.0
2006-03-22 04:32:00,90.078,90.095,90.072,90.085,183399996.0
2006-03-22 04:33:00,90.085,90.093,90.069,90.073,193699996.0
2006-03-22 04:34:00,90.097,90.099,90.074,90.094,290500004.0
2006-03-22 04:35:00,90.078,90.096,90.077,90.092,166199998.0
2006-03-22 04:36:00,90.08,90.098,90.08,90.098,69100002.0
2006-03-22 04:37:00,90.113,90.116,90.097,90.097,168600000.0
2006-03-22 04:38:00,90.094,90.117,90.091,90.107,194900001.0
2006-03-22 04:39:00,90.114,90.122,90.088,90.111,212800000.0
2006-03-22 04:40:00,90.093,90.113,90.092,90.095,174000001.0
2006-03-22 04:41:00,90.094,90.117,90.086,90.117,96600000.0
2006-03-22 04:42:00,90.122,90.122,90.098,90.107,225299996.0
2006-03-22 04:43:00,90.1,90.115,90.1,90.115,160700002.0
2006-03-22 04:44:00,90.119,90.119,90.092,90.092,117899997.0
2006-03-22 04:45:00,90.107,90.108,90.087,90.108,144099999.0
2006-03-22 04:46:00,90.105,90.116,90.086,90.092,163499998.0
2006-03-22 04:47:00,90.107,90.117,90.084,90.084,202500003.0
2006-03-22 04:48:00,90.107,90.114,90.091,90.099,131799997.0
2006-03-22 04:49:00,90.097,90.11,90.082,90.105,178999998.0
2006-03-22 04:50:00,90.105,90.108,90.083,90.09,209899999.0
2006-03-22 04:51:00,90.078,90.106,90.078,90.105,194400000.0
2006-03-22 04:52:00,90.109,90.118,90.095,90.1,186000001.0
2006-03-22 04:53:00,90.099,90.122,90.096,90.108,213500002.0
2006-03-22 04:54:00,90.094,90.108,90.077,90.093,147600000.0
2006-03-22 04:55:00,90.095,90.1,90.082,90.088,98300002.0
2006-03-22 04:56:00,90.08,90.109,90.075,90.095,201300000.0
2006-03-22 04:57:00,90.08,90.095,90.073,90.088,177499999.0
2006-03-22 04:58:00,90.092,90.094,90.074,90.074,172000001.0
2006-03-22 04:59:00,90.087,90.093,90.063,90.063,199600000.0
2006-03-22 05:00:00,90.085,90.102,90.071,90.094,223200001.0
2006-03-22 05:01:00,90.06,90.094,90.06,90.094,78399998.0
2006-03-22 05:02:00,90.08,90.091,90.045,90.071,172600003.0
2006-03-22 05:03:00,90.097,90.097,90.08,90.08,88200000.0
2006-03-22 05:04:00,90.085,90.09,90.06,90.07,133100000.0
2006-03-22 05:05:00,90.068,90.099,90.068,90.083,178699999.0
2006-03-22 05:06:00,90.078,90.09,90.065,90.065,170200001.0
2006-03-22 05:07:00,90.075,90.075,90.056,90.056,79200001.0
2006-03-22 05:08:00,90.056,90.073,90.048,90.067,108099999.0
2006-03-22 05:09:00,90.072,90.077,90.049,90.049,236099998.0
2006-03-22 05:10:00,90.057,90.062,90.032,90.044,286100001.0
2006-03-22 05:11:00,90.06,90.073,90.046,90.063,110299999.0
2006-03-22 05:12:00,90.069,90.093,90.059,90.084,187300001.0
2006-03-22 05:13:00,90.084,90.098,90.065,90.074,213400000.0
2006-03-22 05:14:00,90.06,90.087,90.06,90.087,265299997.0
2006-03-22 05:15:00,90.073,90.088,90.06,90.077,202000000.0
2006-03-22 05:16:00,90.074,90.09,90.072,90.081,158000002.0
2006-03-22 05:17:00,90.075,90.08,90.062,90.068,122300002.0
2006-03-22 05:18:00,90.085,90.085,90.055,90.06,302099999.0
2006-03-22 05:19:00,90.065,90.078,90.061,90.075,129900000.0
2006-03-22 05:20:00,90.07,90.08,90.066,90.078,119099998.0
2006-03-22 05:21:00,90.067,90.08,90.054,90.072,181800000.0
2006-03-22 05:22:00,90.059,90.094,90.059,90.074,255999997.0
2006-03-22 05:23:00,90.064,90.09,90.06,90.072,205899999.0
2006-03-22 05:24:00,90.072,90.078,90.054,90.064,166900002.0
2006-03-22 05:25:00,90.08,90.08,90.05,90.067,260799998.0
2006-03-22 05:26:00,90.063,90.08,90.057,90.08,119999999.0
2006-03-22 05:27:00,90.08,90.08,90.06,90.06,138399999.0
2006-03-22 05:28:00,90.072,90.081,90.048,90.081,150800001.0
2006-03-22 05:29:00,90.066,90.086,90.065,90.086,99099999.0
2006-03-22 05:30:00,90.066,90.086,90.055,90.077,158300000.0
2006-03-22 05:31:00,90.083,90.084,90.064,90.064,160700001.0
2006-03-22 05:32:00,90.065,90.08,90.06,90.06,266399998.0
2006-03-22 05:33:00,90.077,90.083,90.064,90.067,170899997.0
2006-03-22 05:34:00,90.073,90.094,90.072,90.091,130499998.0
2006-03-22 05:35:00,90.071,90.088,90.071,90.083,71799998.0
2006-03-22 05:36:00,90.056,90.08,90.055,90.074,256399993.0
2006-03-22 05:37:00,90.056,90.073,90.036,90.05,161800002.0
2006-03-22 05:38:00,90.057,90.057,90.025,90.032,170899998.0
2006-03-22 05:39:00,90.044,90.059,90.034,90.041,138999998.0
2006-03-22 05:40:00,90.029,90.049,90.014,90.042,135799999.0
2006-03-22 05:41:00,90.049,90.06,90.031,90.055,230800000.0
2006-03-22 05:42:00,90.035,90.051,90.035,90.049,98200000.0
2006-03-22 05:43:00,90.05,90.055,90.025,90.036,216899998.0
2006-03-22 05:44:00,90.04,90.05,90.021,90.024,188100000.0
2006-03-22 05:45:00,90.04,90.056,90.031,90.045,247899998.0
2006-03-22 05:46:00,90.047,90.063,90.033,90.047,98000000.0
2006-03-22 05:47:00,90.057,90.057,89.994,90.035,75200000.0
2006-03-22 05:48:00,90.055,90.055,90.025,90.025,160799998.0
2006-03-22 05:49:00,90.05,90.055,90.026,90.031,201100001.0
2006-03-22 05:50:00,90.023,90.045,90.021,90.021,138599997.0
2006-03-22 05:51:00,90.037,90.055,90.019,90.055,253599996.0
2006-03-22 05:52:00,90.024,90.059,90.024,90.048,244199997.0
2006-03-22 05:53:00,90.039,90.065,90.037,90.065,315099999.0
2006-03-22 05:54:00,90.067,90.076,90.046,90.046,195500003.0
2006-03-22 05:55:00,90.055,90.068,90.032,90.042,212400000.0
2006-03-22 05:56:00,90.058,90.067,90.031,90.047,131500000.0
2006-03-22 05:57:00,90.05,90.05,90.03,90.03,121400000.0
2006-03-22 05:58:00,90.042,90.052,90.024,90.024,167099999.0
2006-03-22 05:59:00,90.041,90.043,90.013,90.02,148099998.0
2006-03-22 06:00:00,90.035,90.043,90.015,90.025,206000000.0
2006-03-22 06:01:00,90.047,90.057,90.028,90.039,75900000.0
2006-03-22 06:02:00,90.032,90.055,90.032,90.055,93200002.0
2006-03-22 06:03:00,90.065,90.07,90.039,90.065,197499998.0
2006-03-22 06:04:00,90.046,90.071,90.045,90.052,239799996.0
2006-03-22 06:05:00,90.05,90.068,90.037,90.053,300200001.0
2006-03-22 06:06:00,90.049,90.069,90.043,90.063,262299996.0
2006-03-22 06:07:00,90.049,90.073,90.044,90.052,331499999.0
2006-03-22 06:08:00,90.052,90.065,90.037,90.044,196299998.0
2006-03-22 06:09:00,90.033,90.05,90.015,90.04,263599998.0
2006-03-22 06:10:00,90.022,90.041,90.015,90.035,269399998.0
2006-03-22 06:11:00,90.021,90.055,90.006,90.055,155399999.0
2006-03-22 06:12:00,90.027,90.049,90.027,90.049,29500001.0
2006-03-22 06:13:00,90.026,90.041,90.024,90.039,73900002.0
2006-03-22 06:14:00,90.028,90.053,90.028,90.046,140900001.0
2006-03-22 06:15:00,90.02,90.049,90.02,90.045,215899997.0
2006-03-22 06:16:00,90.03,90.05,90.023,90.037,168900003.0
2006-03-22 06:17:00,90.008,90.038,90.008,90.037,255900004.0
2006-03-22 06:18:00,90.027,90.047,90.022,90.04,235199994.0
2006-03-22 06:19:00,90.032,90.044,90.024,90.024,72400000.0
2006-03-22 06:20:00,90.05,90.062,90.042,90.042,166900003.0
2006-03-22 06:21:00,90.028,90.045,90.022,90.04,43100000.0
2006-03-22 06:22:00,90.022,90.048,90.019,90.031,253099999.0
2006-03-22 06:23:00,90.034,90.041,90.022,90.026,111400000.0
2006-03-22 06:24:00,90.042,90.044,89.996,90.008,171600000.0
2006-03-22 06:25:00,89.976,90.022,89.976,90.015,207600001.0
2006-03-22 06:26:00,90.001,90.019,89.991,90.009,141399998.0
2006-03-22 06:27:00,89.988,90.011,89.985,89.998,206899999.0
2006-03-22 06:28:00,90.003,90.017,89.979,90.0,291100004.0
2006-03-22 06:29:00,90.005,90.015,89.992,89.992,230199996.0
2006-03-22 06:30:00,90.007,90.026,89.994,90.012,103099999.0
2006-03-22 06:31:00,90.001,90.02,89.984,89.984,240699997.0
2006-03-22 06:32:00,90.02,90.027,89.992,90.003,243200003.0
2006-03-22 06:33:00,90.006,90.027,89.998,90.025,267399999.0
2006-03-22 06:34:00,90.013,90.014,89.99,90.012,256800002.0
2006-03-22 06:35:00,90.022,90.045,90.008,90.024,277099997.0
2006-03-22 06:36:00,90.025,90.046,90.021,90.035,191099999.0
2006-03-22 06:37:00,90.035,90.035,89.998,89.998,125499997.0
2006-03-22 06:38:00,90.028,90.028,89.999,89.999,61200000.0
2006-03-22 06:39:00,90.019,90.04,90.013,90.02,205999999.0
2006-03-22 06:40:00,90.014,90.036,90.012,90.036,194699997.0
2006-03-22 06:41:00,90.032,90.032,90.005,90.005,269800000.0
2006-03-22 06:42:00,90.008,90.035,90.002,90.009,162700000.0
2006-03-22 06:43:00,90.024,90.045,90.022,90.036,203299996.0
2006-03-22 06:44:00,90.017,90.041,90.017,90.041,54899999.0
2006-03-22 06:45:00,90.043,90.054,90.024,90.037,314199996.0
2006-03-22 06:46:00,90.033,90.058,90.033,90.053,209300002.0
2006-03-22 06:47:00,90.052,90.052,90.012,90.012,158700000.0
2006-03-22 06:48:00,90.031,90.035,90.014,90.018,231200001.0
2006-03-22 06:49:00,90.04,90.04,90.012,90.012,94400003.0
2006-03-22 06:50:00,90.039,90.043,90.025,90.029,23900000.0
2006-03-22 06:51:00,90.042,90.049,90.022,90.038,289799996.0
2006-03-22 06:52:00,90.047,90.061,90.022,90.033,360900002.0
2006-03-22 06:53:00,90.055,90.071,90.042,90.059,207300000.0
2006-03-22 06:54:00,90.056,90.057,90.025,90.025,95199999.0
2006-03-22 06:55:00,90.028,90.04,90.015,90.02,271799997.0
2006-03-22 06:56:00,90.045,90.05,90.02,90.029,210300002.0
2006-03-22 06:57:00,90.053,90.053,90.035,90.042,123599999.0
2006-03-22 06:58:00,90.037,90.054,90.017,90.054,352200001.0
2006-03-22 06:59:00,90.022,90.044,90.02,90.04,202799999.0
2006-03-22 07:00:00,90.03,90.03,90.005,90.005,178600000.0
2006-03-22 07:01:00,90.022,90.035,90.006,90.028,277600003.0
2006-03-22 07:02:00,90.018,90.044,90.018,90.037,172699998.0
2006-03-22 07:03:00,90.03,90.03,90.001,90.001,137400001.0
2006-03-22 07:04:00,90.025,90.038,90.012,90.025,60100000.0
2006-03-22 07:05:00,90.02,90.035,90.014,90.033,243099999.0
2006-03-22 07:06:00,90.008,90.038,90.008,90.038,210700000.0
2006-03-22 07:07:00,90.043,90.048,90.026,90.026,146200001.0
2006-03-22 07:08:00,90.039,90.054,90.011,90.043,277600004.0
2006-03-22 07:09:00,90.041,90.042,90.014,90.035,119900001.0
2006-03-22 07:10:00,90.036,90.036,90.005,90.025,162999999.0
2006-03-22 07:11:00,90.017,90.036,90.014,90.029,134199997.0
2006-03-22 07:12:00,90.031,90.031,89.999,90.005,202399999.0
2006-03-22 07:13:00,90.023,90.041,90.015,90.037,239300000.0
2006-03-22 07:14:00,90.012,90.03,90.01,90.024,286799996.0
2006-03-22 07:15:00,90.017,90.033,90.011,90.015,256100000.0
2006-03-22 07:16:00,90.0,90.03,90.0,90.03,290099997.0
2006-03-22 07:17:00,90.005,90.03,90.005,90.025,292899998.0
2006-03-22 07:18:00,90.018,90.036,90.013,90.027,165899997.0
2006-03-22 07:19:00,90.009,90.032,90.005,90.018,230900001.0
2006-03-22 07:20:00,90.014,90.023,90.002,90.003,149699997.0
2006-03-22 07:21:00,89.999,90.034,89.999,90.023,177499998.0
2006-03-22 07:22:00,90.028,90.041,90.013,90.037,195399998.0
2006-03-22 07:23:00,90.028,90.047,90.012,90.037,282300003.0
2006-03-22 07:24:00,90.038,90.044,90.024,90.032,102600002.0
2006-03-22 07:25:00,90.024,90.04,90.02,90.035,266600001.0
2006-03-22 07:26:00,90.037,90.037,89.996,90.012,169099999.0
2006-03-22 07:27:00,89.993,90.036,89.993,90.033,250100000.0
2006-03-22 07:28:00,90.022,90.047,90.022,90.045,289899999.0
2006-03-22 07:29:00,90.032,90.055,90.028,90.043,166800001.0
2006-03-22 07:30:00,90.037,90.056,90.034,90.047,169100000.0
2006-03-22 07:31:00,90.042,90.052,90.026,90.04,196499997.0
2006-03-22 07:32:00,90.041,90.054,90.028,90.043,237499997.0
2006-03-22 07:33:00,90.022,90.047,90.0,90.047,104099997.0
2006-03-22 07:34:00,90.018,90.049,90.018,90.043,76399999.0
2006-03-22 07:35:00,90.043,90.046,90.021,90.033,219299997.0
2006-03-22 07:36:00,90.03,90.048,90.028,90.03,189099999.0
2006-03-22 07:37:00,90.042,90.047,90.023,90.033,235200001.0
2006-03-22 07:38:00,90.018,90.043,90.018,90.031,202700002.0
2006-03-22 07:39:00,90.042,90.047,90.023,90.024,275600001.0
2006-03-22 07:40:00,90.027,90.046,90.027,90.046,44700000.0
2006-03-22 07:41:00,90.053,90.06,90.038,90.06,121800000.0
2006-03-22 07:42:00,90.041,90.061,90.037,90.059,291700005.0
2006-03-22 07:43:00,90.042,90.065,90.042,90.061,233399997.0
2006-03-22 07:44:00,90.056,90.065,90.036,90.06,153500001.0
2006-03-22 07:45:00,90.028,90.058,90.028,90.045,271500005.0
2006-03-22 07:46:00,90.049,90.057,90.029,90.036,250699996.0
2006-03-22 07:47:00,90.03,90.05,90.03,90.05,83300002.0
2006-03-22 07:48:00,90.037,90.056,90.034,90.047,135899999.0
2006-03-22 07:49:00,90.043,90.046,90.025,90.027,167999999.0
2006-03-22 07:50:00,90.029,90.048,90.025,90.048,216100000.0
2006-03-22 07:51:00,90.038,90.055,90.033,90.033,118800000.0
2006-03-22 07:52:00,90.021,90.045,90.017,90.038,142700001.0
2006-03-22 07:53:00,90.021,90.05,90.015,90.034,180899998.0
2006-03-22 07:54:00,90.036,90.056,90.024,90.056,113600000.0
2006-03-22 07:55:00,90.057,90.057,90.025,90.025,291100000.0
2006-03-22 07:56:00,90.038,90.04,90.018,90.027,95800000.0
2006-03-22 07:57:00,90.041,90.059,90.023,90.026,295800000.0
2006-03-22 07:58:00,90.017,90.046,90.017,90.04,205399999.0
2006-03-22 07:59:00,90.037,90.053,90.019,90.035,192700005.0
2006-03-22 08:00:00,90.052,90.061,90.031,90.047,248300000.0
2006-03-22 08:01:00,90.055,90.06,90.031,90.031,150400000.0
2006-03-22 08:02:00,90.046,90.065,90.039,90.065,125400000.0
2006-03-22 08:03:00,90.048,90.066,90.041,90.057,133700000.0
2006-03-22 08:04:00,90.054,90.073,90.042,90.055,101900000.0
2006-03-22 08:05:00,90.03,90.05,90.028,90.045,385700001.0
2006-03-22 08:06:00,90.045,90.045,90.03,90.03,42099999.0
2006-03-22 08:07:00,90.022,90.057,90.022,90.053,336400005.0
2006-03-22 08:08:00,90.054,90.056,90.035,90.035,223299999.0
2006-03-22 08:09:00,90.02,90.06,90.02,90.06,184000000.0
2006-03-22 08:10:00,90.062,90.062,90.033,90.037,299800001.0
2006-03-22 08:11:00,90.041,90.062,90.029,90.044,121999998.0
2006-03-22 08:12:00,90.047,90.06,90.035,90.035,159500001.0
2006-03-22 08:13:00,90.052,90.057,90.024,90.024,221800001.0
2006-03-22 08:14:00,90.043,90.059,90.035,90.054,332399998.0
2006-03-22 08:15:00,90.056,90.056,90.021,90.021,148700001.0
2006-03-22 08:16:00,90.048,90.053,90.015,90.032,227300000.0
2006-03-22 08:17:00,90.033,90.052,90.033,90.052,90199999.0
2006-03-22 08:18:00,90.04,90.069,90.035,90.048,328999996.0
2006-03-22 08:19:00,90.066,90.066,90.026,90.028,195000002.0
2006-03-22 08:20:00,90.052,90.056,90.028,90.028,111299997.0
2006-03-22 08:21:00,90.053,90.056,90.033,90.033,221700001.0
2006-03-22 08:22:00,90.041,90.043,90.023,90.023,195600000.0
2006-03-22 08:23:00,90.036,90.046,90.022,90.032,133000000.0
2006-03-22 08:24:00,90.047,90.047,90.01,90.01,203500000.0
2006-03-22 08:25:00,90.032,90.047,90.016,90.034,102900000.0
2006-03-22 08:26:00,90.029,90.045,90.023,90.036,171099999.0
2006-03-22 08:27:00,90.031,90.04,90.014,90.02,303899998.0
2006-03-22 08:28:00,90.027,90.03,90.007,90.018,357499997.0
2006-03-22 08:29:00,90.008,90.033,89.999,90.016,230699998.0
2006-03-22 08:30:00,90.016,90.016,89.977,89.983,329200002.0
2006-03-22 08:31:00,89.995,90.003,89.975,89.997,63100000.0
2006-03-22 08:32:00,89.98,89.995,89.98,89.995,46000001.0
2006-03-22 08:33:00,89.992,90.014,89.982,89.982,181600002.0
2006-03-22 08:34:00,90.003,90.011,89.984,89.991,309799999.0
2006-03-22 08:35:00,89.996,90.013,89.984,90.004,252999996.0
2006-03-22 08:36:00,89.982,90.003,89.978,90.003,352800001.0
2006-03-22 08:37:00,89.985,90.006,89.978,89.995,348699993.0
2006-03-22 08:38:00,89.974,89.993,89.968,89.986,130599999.0
2006-03-22 08:39:00,89.952,89.984,89.952,89.98,290700001.0
2006-03-22 08:40:00,89.985,89.992,89.967,89.967,184400004.0
2006-03-22 08:41:00,89.965,90.0,89.965,90.0,119599998.0
2006-03-22 08:42:00,90.004,90.004,89.959,89.969,235999999.0
2006-03-22 08:43:00,89.973,89.991,89.954,89.977,194499998.0
2006-03-22 08:44:00,89.982,89.992,89.957,89.977,221300000.0
2006-03-22 08:45:00,89.984,89.997,89.977,89.993,154500002.0
2006-03-22 08:46:00,89.982,89.982,89.959,89.961,70000000.0
2006-03-22 08:47:00,89.971,90.001,89.971,89.994,277199996.0
2006-03-22 08:48:00,89.992,90.002,89.973,89.977,257499999.0
2006-03-22 08:49:00,89.967,89.997,89.967,89.997,197699999.0
2006-03-22 08:50:00,89.982,89.989,89.958,89.97,108800000.0
2006-03-22 08:51:00,89.968,89.989,89.94,89.968,162699999.0
2006-03-22 08:52:00,89.953,89.988,89.948,89.988,101600000.0
2006-03-22 08:53:00,89.981,89.996,89.961,89.982,159000000.0
2006-03-22 08:54:00,89.986,89.996,89.973,89.978,176599998.0
2006-03-22 08:55:00,89.99,90.009,89.977,89.982,225199999.0
2006-03-22 08:56:00,90.004,90.014,89.985,89.985,190599998.0
2006-03-22 08:57:00,90.008,90.015,89.987,89.999,226799999.0
2006-03-22 08:58:00,90.006,90.01,89.982,89.992,146799999.0
2006-03-22 08:59:00,90.005,90.005,89.979,89.987,139000000.0
2006-03-22 09:00:00,89.998,90.012,89.97,89.997,399399999.0
2006-03-22 09:01:00,89.976,89.999,89.976,89.995,232599996.0
2006-03-22 09:02:00,89.993,90.013,89.988,90.008,187199998.0
2006-03-22 09:03:00,89.993,90.006,89.979,90.003,231899998.0
2006-03-22 09:04:00,89.981,90.02,89.981,90.012,183599998.0
2006-03-22 09:05:00,90.017,90.017,89.983,89.994,151100000.0
2006-03-22 09:06:00,90.016,90.016,89.98,89.98,200299996.0
2006-03-22 09:07:00,90.007,90.018,89.989,89.989,215000001.0
2006-03-22 09:08:00,89.997,90.014,89.976,89.989,277100001.0
2006-03-22 09:09:00,89.99,90.012,89.981,90.008,182999998.0
2006-03-22 09:10:00,90.0,90.023,90.0,90.005,128600000.0
2006-03-22 09:11:00,90.018,90.043,90.018,90.043,95899999.0
2006-03-22 09:12:00,90.042,90.042,90.016,90.016,169899999.0
2006-03-22 09:13:00,90.02,90.038,90.01,90.016,227499997.0
2006-03-22 09:14:00,90.026,90.027,90.007,90.007,82999999.0
2006-03-22 09:15:00,90.028,90.047,90.021,90.04,78700001.0
2006-03-22 09:16:00,90.024,90.039,90.022,90.039,38300000.0
2006-03-22 09:17:00,90.035,90.04,90.004,90.021,255099999.0
2006-03-22 09:18:00,90.037,90.049,90.021,90.024,147600001.0
2006-03-22 09:19:00,90.037,90.042,90.011,90.021,221199996.0
2006-03-22 09:20:00,90.038,90.038,90.008,90.017,264999998.0
2006-03-22 09:21:00,90.039,90.047,90.019,90.023,140799999.0
2006-03-22 09:22:00,90.038,90.04,90.018,90.018,294499996.0
2006-03-22 09:23:00,90.014,90.021,89.986,89.986,226200001.0
2006-03-22 09:24:00,89.997,90.008,89.99,89.99,188199998.0
2006-03-22 09:25:00,90.003,90.011,89.979,89.983,425700000.0
2006-03-22 09:26:00,89.994,90.008,89.979,89.997,273499998.0
2006-03-22 09:27:00,90.007,90.011,89.983,89.999,266500000.0
2006-03-22 09:28:00,89.98,90.0,89.972,89.99,275400001.0
2006-03-22 09:29:00,90.003,90.003,89.982,89.99,183899997.0
2006-03-22 09:30:00,89.982,89.997,89.965,89.985,221700001.0
2006-03-22 09:31:00,89.977,89.998,89.977,89.996,146500002.0
2006-03-22 09:32:00,89.977,90.001,89.977,90.0,219799994.0
2006-03-22 09:33:00,89.983,89.996,89.958,89.97,260800001.0
2006-03-22 09:34:00,89.959,89.981,89.942,89.964,231899998.0
2006-03-22 09:35:00,89.964,89.992,89.947,89.961,113899999.0
2006-03-22 09:36:00,89.96,89.964,89.935,89.935,259399998.0
2006-03-22 09:37:00,89.95,89.96,89.923,89.932,281700000.0
2006-03-22 09:38:00,89.945,89.95,89.928,89.945,288599999.0
2006-03-22 09:39:00,89.919,89.949,89.918,89.942,283499999.0
2006-03-22 09:40:00,89.952,89.954,89.939,89.939,145200001.0
2006-03-22 09:41:00,89.957,89.957,89.928,89.933,211700000.0
2006-03-22 09:42:00,89.937,89.95,89.906,89.939,259900002.0
2006-03-22 09:43:00,89.956,89.974,89.948,89.962,99600003.0
2006-03-22 09:44:00,89.973,89.973,89.935,89.94,202100001.0
2006-03-22 09:45:00,89.963,89.975,89.941,89.945,229400000.0
2006-03-22 09:46:00,89.968,89.991,89.956,89.972,177799999.0
2006-03-22 09:47:00,89.988,89.988,89.96,89.96,28200000.0
2006-03-22 09:48:00,89.975,89.987,89.961,89.974,347300003.0
2006-03-22 09:49:00,89.972,89.986,89.967,89.967,140899997.0
2006-03-22 09:50:00,89.985,89.989,89.963,89.97,185500001.0
2006-03-22 09:51:00,89.967,89.987,89.964,89.985,176600002.0
2006-03-22 09:52:00,89.963,89.992,89.963,89.992,56399999.0
2006-03-22 09:53:00,89.985,89.998,89.973,89.974,138699999.0
2006-03-22 09:54:00,90.0,90.0,89.982,89.986,167200001.0
2006-03-22 09:55:00,89.972,90.001,89.972,89.995,157299999.0
2006-03-22 09:56:00,89.98,90.0,89.98,90.0,224699998.0
2006-03-22 09:57:00,89.997,90.008,89.983,89.989,312799999.0
2006-03-22 09:58:00,89.997,90.013,89.974,89.984,198199999.0
2006-03-22 09:59:00,89.981,90.01,89.981,89.999,187500000.0
2006-03-22 10:00:00,90.002,90.005,89.985,90.005,60300000.0
2006-03-22 10:01:00,90.007,90.009,89.966,89.992,144600000.0
2006-03-22 10:02:00,89.983,90.0,89.978,89.99,121500002.0
2006-03-22 10:03:00,89.988,90.004,89.974,89.985,232900004.0
2006-03-22 10:04:00,89.992,90.015,89.991,90.012,191399997.0
2006-03-22 10:05:00,90.008,90.008,89.973,89.973,74700001.0
2006-03-22 10:06:00,89.985,89.994,89.967,89.977,171100002.0
2006-03-22 10:07:00,89.974,89.988,89.956,89.968,49599999.0
2006-03-22 10:08:00,89.972,89.998,89.969,89.995,211300000.0
2006-03-22 10:09:00,89.995,90.0,89.98,89.988,215400005.0
2006-03-22 10:10:00,89.968,89.996,89.968,89.981,238800002.0
2006-03-22 10:11:00,89.98,90.0,89.978,89.993,294499999.0
2006-03-22 10:12:00,89.985,89.99,89.962,89.962,222999998.0
2006-03-22 10:13:00,89.977,89.99,89.971,89.99,171600000.0
2006-03-22 10:14:00,89.954,89.996,89.954,89.987,226699997.0
2006-03-22 10:15:00,89.98,89.992,89.962,89.985,152900001.0
2006-03-22 10:16:00,89.976,89.982,89.94,89.956,275700006.0
2006-03-22 10:17:00,89.959,89.972,89.939,89.939,137600001.0
2006-03-22 10:18:00,89.95,89.969,89.944,89.958,109599999.0
2006-03-22 10:19:00,89.952,89.968,89.934,89.947,313700000.0
2006-03-22 10:20:00,89.962,89.978,89.943,89.978,255200002.0
2006-03-22 10:21:00,89.973,89.98,89.955,89.965,335300002.0
2006-03-22 10:22:00,89.982,89.982,89.949,89.963,302000001.0
2006-03-22 10:23:00,89.953,89.985,89.953,89.982,168000000.0
2006-03-22 10:24:00,89.987,89.99,89.962,89.977,183000002.0
2006-03-22 10:25:00,89.971,89.99,89.971,89.987,230500003.0
2006-03-22 10:26:00,89.993,90.008,89.981,89.981,263799999.0
2006-03-22 10:27:00,89.977,89.998,89.973,89.986,120000001.0
2006-03-22 10:28:00,89.97,89.989,89.957,89.978,234599999.0
2006-03-22 10:29:00,89.957,89.974,89.949,89.963,202399998.0
2006-03-22 10:30:00,89.947,89.965,89.94,89.957,156300000.0
2006-03-22 10:31:00,89.941,89.96,89.905,89.951,163299999.0
2006-03-22 10:32:00,89.95,89.97,89.942,89.953,315400004.0
2006-03-22 10:33:00,89.965,89.974,89.951,89.952,190799999.0
2006-03-22 10:34:00,89.967,89.973,89.953,89.957,252400000.0
2006-03-22 10:35:00,89.956,89.97,89.945,89.96,136099999.0
2006-03-22 10:36:00,89.941,89.967,89.941,89.958,322000004.0
2006-03-22 10:37:00,89.933,89.987,89.932,89.987,276799995.0
2006-03-22 10:38:00,89.957,89.979,89.957,89.976,177600001.0
2006-03-22 10:39:00,89.979,89.993,89.968,89.987,288999996.0
2006-03-22 10:40:00,89.987,90.006,89.972,89.975,208400001.0
2006-03-22 10:41:00,89.987,89.997,89.966,89.977,189999997.0
2006-03-22 10:42:00,90.003,90.006,89.984,89.988,181500001.0
2006-03-22 10:43:00,89.979,90.004,89.974,89.995,219199998.0
2006-03-22 10:44:00,90.0,90.006,89.965,89.965,332199998.0
2006-03-22 10:45:00,89.988,89.988,89.968,89.976,289099999.0
2006-03-22 10:46:00,89.966,89.988,89.964,89.988,186100000.0
2006-03-22 10:47:00,89.98,89.995,89.972,89.995,171699998.0
2006-03-22 10:48:00,89.984,89.997,89.967,89.985,239600003.0
2006-03-22 10:49:00,89.978,89.989,89.956,89.973,158600002.0
2006-03-22 10:50:00,89.987,89.987,89.957,89.957,86300000.0
2006-03-22 10:51:00,89.967,89.974,89.954,89.956,277199996.0
2006-03-22 10:52:00,89.92,89.942,89.92,89.936,315299999.0
2006-03-22 10:53:00,89.936,89.956,89.927,89.953,251200003.0
2006-03-22 10:54:00,89.941,89.96,89.903,89.939,311999998.0
2006-03-22 10:55:00,89.939,89.958,89.937,89.952,224500000.0
2006-03-22 10:56:00,89.931,89.957,89.924,89.957,193699997.0
2006-03-22 10:57:00,89.952,89.952,89.928,89.929,215299999.0
2006-03-22 10:58:00,89.924,89.944,89.92,89.933,307000002.0
2006-03-22 10:59:00,89.919,89.922,89.891,89.891,246699996.0
2006-03-22 11:00:00,89.908,89.913,89.856,89.856,152100000.0
2006-03-22 11:01:00,89.871,89.892,89.855,89.866,299499999.0
2006-03-22 11:02:00,89.871,89.893,89.864,89.888,189099997.0
2006-03-22 11:03:00,89.883,89.903,89.878,89.884,246800001.0
2006-03-22 11:04:00,89.91,89.91,89.889,89.89,223499997.0
2006-03-22 11:05:00,89.886,89.915,89.885,89.905,321599994.0
2006-03-22 11:06:00,89.896,89.91,89.877,89.903,273100001.0
2006-03-22 11:07:00,89.89,89.905,89.89,89.905,112500000.0
2006-03-22 11:08:00,89.891,89.899,89.871,89.872,138099998.0
2006-03-22 11:09:00,89.886,89.906,89.886,89.902,165999999.0
2006-03-22 11:10:00,89.903,89.911,89.886,89.889,281899999.0
2006-03-22 11:11:00,89.898,89.914,89.876,89.899,228999997.0
2006-03-22 11:12:00,89.918,89.923,89.9,89.906,199300000.0
2006-03-22 11:13:00,89.898,89.919,89.894,89.917,202200002.0
2006-03-22 11:14:00,89.913,89.935,89.905,89.918,250700002.0
2006-03-22 11:15:00,89.895,89.923,89.895,89.923,339500000.0
2006-03-22 11:16:00,89.925,89.942,89.907,89.919,272799995.0
2006-03-22 11:17:00,89.917,89.924,89.897,89.903,171799996.0
2006-03-22 11:18:00,89.907,89.924,89.889,89.892,339799999.0
2006-03-22 11:19:00,89.905,89.917,89.89,89.898,210299998.0
2006-03-22 11:20:00,89.915,89.918,89.896,89.906,249099996.0
2006-03-22 11:21:00,89.899,89.921,89.896,89.918,328900002.0
2006-03-22 11:22:00,89.908,89.93,89.908,89.929,268199997.0
2006-03-22 11:23:00,89.905,89.923,89.895,89.913,108499999.0
2006-03-22 11:24:00,89.905,89.923,89.904,89.904,177400002.0
2006-03-22 11:25:00,89.917,89.917,89.883,89.911,247799994.0
2006-03-22 11:26:00,89.924,89.935,89.905,89.905,332300000.0
2006-03-22 11:27:00,89.899,89.916,89.886,89.91,268000002.0
2006-03-22 11:28:00,89.91,89.91,89.879,89.879,160799998.0
2006-03-22 11:29:00,89.905,89.91,89.878,89.893,264200001.0
2006-03-22 11:30:00,89.907,89.913,89.892,89.901,258200005.0
2006-03-22 11:31:00,89.907,89.907,89.878,89.88,222100002.0
2006-03-22 11:32:00,89.901,89.908,89.878,89.891,279199998.0
2006-03-22 11:33:00,89.882,89.913,89.87,89.894,411800006.0
2006-03-22 11:34:00,89.881,89.918,89.881,89.915,234499997.0
2006-03-22 11:35:00,89.91,89.92,89.89,89.908,85099999.0
2006-03-22 11:36:00,89.913,89.918,89.89,89.896,213400001.0
2006-03-22 11:37:00,89.895,89.92,89.895,89.915,256999994.0
2006-03-22 11:38:00,89.896,89.912,89.886,89.898,236000001.0
2006-03-22 11:39:00,89.883,89.915,89.883,89.915,235400001.0
2006-03-22 11:40:00,89.904,89.918,89.896,89.917,283700000.0
2006-03-22 11:41:00,89.918,89.918,89.888,89.891,365600003.0
2006-03-22 11:42:00,89.899,89.915,89.89,89.905,190700000.0
2006-03-22 11:43:00,89.891,89.915,89.888,89.905,121899999.0
2006-03-22 11:44:00,89.893,89.918,89.893,89.918,299499999.0
2006-03-22 11:45:00,89.915,89.925,89.898,89.917,306299999.0
2006-03-22 11:46:00,89.915,89.92,89.9,89.909,217099998.0
2006-03-22 11:47:00,89.899,89.925,89.897,89.92,237099998.0
2006-03-22 11:48:00,89.897,89.926,89.897,89.916,256700002.0
2006-03-22 11:49:00,89.91,89.923,89.889,89.894,264599998.0
2006-03-22 11:50:00,89.895,89.92,89.89,89.92,221299997.0
2006-03-22 11:51:00,89.912,89.915,89.891,89.894,197399998.0
2006-03-22 11:52:00,89.912,89.92,89.896,89.9,188700001.0
2006-03-22 11:53:00,89.913,89.932,89.904,89.914,368200000.0
2006-03-22 11:54:00,89.92,89.94,89.908,89.92,166199999.0
2006-03-22 11:55:00,89.943,89.953,89.922,89.943,179899996.0
2006-03-22 11:56:00,89.953,89.953,89.928,89.94,165300005.0
2006-03-22 11:57:00,89.943,89.946,89.922,89.928,238100001.0
2006-03-22 11:58:00,89.94,89.949,89.922,89.926,248599997.0
2006-03-22 11:59:00,89.926,89.958,89.926,89.945,348399997.0
2006-03-22 12:00:00,89.942,89.976,89.942,89.973,183500000.0
2006-03-22 12:01:00,89.947,89.965,89.943,89.955,338500004.0
2006-03-22 12:02:00,89.957,89.957,89.915,89.936,165600001.0
2006-03-22 12:03:00,89.935,89.935,89.885,89.885,324899999.0
2006-03-22 12:04:00,89.88,89.895,89.859,89.88,217400007.0
2006-03-22 12:05:00,89.867,89.886,89.863,89.88,148100003.0
2006-03-22 12:06:00,89.887,89.904,89.866,89.883,282000001.0
2006-03-22 12:07:00,89.869,89.896,89.869,89.894,400500002.0
2006-03-22 12:08:00,89.873,89.89,89.872,89.888,261400004.0
2006-03-22 12:09:00,89.883,89.89,89.869,89.869,300800000.0
2006-03-22 12:10:00,89.884,89.885,89.862,89.865,211699997.0
2006-03-22 12:11:00,89.876,89.876,89.852,89.855,85199999.0
2006-03-22 12:12:00,89.84,89.87,89.84,89.86,356799998.0
2006-03-22 12:13:00,89.876,89.881,89.854,89.854,294900003.0
2006-03-22 12:14:00,89.864,89.878,89.849,89.87,352200003.0
2006-03-22 12:15:00,89.853,89.868,89.836,89.863,198800001.0
2006-03-22 12:16:00,89.858,89.873,89.84,89.851,176600001.0
2006-03-22 12:17:00,89.863,89.879,89.841,89.841,312299996.0
2006-03-22 12:18:00,89.851,89.866,89.835,89.853,186799999.0
2006-03-22 12:19:00,89.838,89.853,89.831,89.846,254200000.0
2006-03-22 12:20:00,89.833,89.85,89.832,89.85,312400000.0
2006-03-22 12:21:00,89.843,89.885,89.839,89.875,290899999.0
2006-03-22 12:22:00,89.852,89.878,89.85,89.854,291000003.0
2006-03-22 12:23:00,89.884,89.89,89.865,89.865,210200001.0
2006-03-22 12:24:00,89.872,89.899,89.872,89.898,73400000.0
2006-03-22 12:25:00,89.888,89.897,89.87,89.874,132799997.0
2006-03-22 12:26:00,89.908,89.913,89.889,89.905,162799996.0
2006-03-22 12:27:00,89.904,89.908,89.885,89.885,251400000.0
2006-03-22 12:28:00,89.897,89.909,89.884,89.885,309900001.0
2006-03-22 12:29:00,89.892,89.917,89.888,89.91,385199998.0
2006-03-22 12:30:00,89.878,89.903,89.878,89.902,166799999.0
2006-03-22 12:31:00,89.895,89.909,89.88,89.9,278500000.0
2006-03-22 12:32:00,89.904,89.907,89.885,89.892,263399997.0
2006-03-22 12:33:00,89.882,89.907,89.882,89.899,119699999.0
2006-03-22 12:34:00,89.88,89.897,89.872,89.892,193299998.0
2006-03-22 12:35:00,89.876,89.902,89.876,89.887,233200002.0
2006-03-22 12:36:00,89.895,89.9,89.874,89.893,291699999.0
2006-03-22 12:37:00,89.858,89.888,89.858,89.876,140000003.0
2006-03-22 12:38:00,89.878,89.878,89.857,89.863,209199999.0
2006-03-22 12:39:00,89.854,89.87,89.845,89.848,299600001.0
2006-03-22 12:40:00,89.853,89.859,89.839,89.844,251800002.0
2006-03-22 12:41:00,89.82,89.843,89.794,89.798,192199996.0
2006-03-22 12:42:00,89.789,89.812,89.777,89.795,162500000.0
2006-03-22 12:43:00,89.811,89.811,89.783,89.788,292800001.0
2006-03-22 12:44:00,89.806,89.818,89.787,89.81,226499998.0
2006-03-22 12:45:00,89.8,89.812,89.781,89.792,246600002.0
2006-03-22 12:46:00,89.783,89.809,89.777,89.78,285699999.0
2006-03-22 12:47:00,89.77,89.793,89.766,89.777,297599998.0
2006-03-22 12:48:00,89.765,89.785,89.761,89.783,349299998.0
2006-03-22 12:49:00,89.784,89.793,89.767,89.767,299999997.0
2006-03-22 12:50:00,89.797,89.84,89.782,89.821,303500004.0
2006-03-22 12:51:00,89.818,89.839,89.811,89.819,250399997.0
2006-03-22 12:52:00,89.798,89.828,89.798,89.82,159900000.0
2006-03-22 12:53:00,89.817,89.826,89.76,89.76,134100002.0
2006-03-22 12:54:00,89.804,89.82,89.797,89.809,137699999.0
2006-03-22 12:55:00,89.789,89.812,89.779,89.791,169000000.0
2006-03-22 12:56:00,89.769,89.811,89.769,89.811,122799998.0
2006-03-22 12:57:00,89.791,89.808,89.791,89.804,64299998.0
2006-03-22 12:58:00,89.796,89.806,89.778,89.778,229500004.0
2006-03-22 12:59:00,89.792,89.803,89.763,89.763,321099998.0
2006-03-22 13:00:00,89.791,89.792,89.763,89.77,214900002.0
2006-03-22 13:01:00,89.774,89.791,89.77,89.786,93699999.0
2006-03-22 13:02:00,89.764,89.782,89.749,89.761,230500001.0
2006-03-22 13:03:00,89.752,89.788,89.752,89.783,175700004.0
2006-03-22 13:04:00,89.769,89.77,89.74,89.77,342400003.0
2006-03-22 13:05:00,89.754,89.77,89.747,89.761,184400003.0
2006-03-22 13:06:00,89.768,89.793,89.752,89.77,288199997.0
2006-03-22 13:07:00,89.762,89.79,89.758,89.778,342000002.0
2006-03-22 13:08:00,89.783,89.783,89.768,89.781,68599999.0
2006-03-22 13:09:00,89.781,89.835,89.771,89.816,337100005.0
2006-03-22 13:10:00,89.839,89.839,89.814,89.819,169299998.0
2006-03-22 13:11:00,89.828,89.85,89.827,89.829,144600000.0
2006-03-22 13:12:00,89.841,89.863,89.837,89.861,362999999.0
2006-03-22 13:13:00,89.833,89.852,89.823,89.836,259100003.0
2006-03-22 13:14:00,89.824,89.846,89.822,89.835,320099999.0
2006-03-22 13:15:00,89.828,89.828,89.79,89.792,200900001.0
2006-03-22 13:16:00,89.804,89.822,89.789,89.805,45300001.0
2006-03-22 13:17:00,89.804,89.826,89.747,89.806,240299996.0
2006-03-22 13:18:00,89.792,89.805,89.784,89.793,72899999.0
2006-03-22 13:19:00,89.786,89.799,89.775,89.775,199900000.0
2006-03-22 13:20:00,89.778,89.778,89.75,89.75,205299999.0
2006-03-22 13:21:00,89.75,89.772,89.749,89.764,208699999.0
2006-03-22 13:22:00,89.766,89.779,89.746,89.746,210399996.0
2006-03-22 13:23:00,89.755,89.768,89.743,89.755,170999997.0
2006-03-22 13:24:00,89.778,89.798,89.771,89.782,156500003.0
2006-03-22 13:25:00,89.779,89.798,89.768,89.787,196199999.0
2006-03-22 13:26:00,89.787,89.8,89.774,89.787,230499998.0
2006-03-22 13:27:00,89.778,89.808,89.778,89.786,219200001.0
2006-03-22 13:28:00,89.803,89.803,89.775,89.775,152300001.0
2006-03-22 13:29:00,89.802,89.805,89.783,89.787,236700003.0
2006-03-22 13:30:00,89.778,89.792,89.758,89.779,117399999.0
2006-03-22 13:31:00,89.754,89.779,89.751,89.779,269399997.0
2006-03-22 13:32:00,89.773,89.787,89.756,89.775,280200005.0
2006-03-22 13:33:00,89.769,89.787,89.768,89.769,212300002.0
2006-03-22 13:34:00,89.771,89.794,89.77,89.777,327900004.0
2006-03-22 13:35:00,89.796,89.803,89.778,89.786,235999997.0
2006-03-22 13:36:00,89.792,89.793,89.775,89.776,125199995.0
2006-03-22 13:37:00,89.789,89.802,89.781,89.802,116900001.0
2006-03-22 13:38:00,89.818,89.82,89.787,89.787,232100001.0
2006-03-22 13:39:00,89.817,89.818,89.786,89.805,206600000.0
2006-03-22 13:40:00,89.816,89.816,89.792,89.795,238799999.0
2006-03-22 13:41:00,89.807,89.815,89.789,89.793,187000000.0
2006-03-22 13:42:00,89.792,89.817,89.784,89.817,223499997.0
2006-03-22 13:43:00,89.814,89.827,89.806,89.823,259199998.0
2006-03-22 13:44:00,89.827,89.844,89.824,89.837,172900004.0
2006-03-22 13:45:00,89.837,89.848,89.82,89.82,163699999.0
2006-03-22 13:46:00,89.816,89.837,89.813,89.827,189000001.0
2006-03-22 13:47:00,89.802,89.846,89.802,89.846,275599995.0
2006-03-22 13:48:00,89.818,89.836,89.808,89.827,94999999.0
2006-03-22 13:49:00,89.828,89.828,89.805,89.805,57399998.0
2006-03-22 13:50:00,89.818,89.834,89.805,89.818,321400000.0
2006-03-22 13:51:00,89.825,89.835,89.812,89.827,146200001.0
2006-03-22 13:52:00,89.795,89.819,89.794,89.816,211499999.0
2006-03-22 13:53:00,89.795,89.825,89.795,89.82,260900000.0
2006-03-22 13:54:00,89.816,89.828,89.795,89.815,234999997.0
2006-03-22 13:55:00,89.826,89.845,89.821,89.833,130299998.0
2006-03-22 13:56:00,89.832,89.85,89.824,89.85,176199998.0
2006-03-22 13:57:00,89.833,89.85,89.823,89.845,301299994.0
2006-03-22 13:58:00,89.845,89.853,89.825,89.825,251699997.0
2006-03-22 13:59:00,89.855,89.857,89.833,89.855,277900007.0
2006-03-22 14:00:00,89.845,89.863,89.838,89.862,300799996.0
2006-03-22 14:01:00,89.844,89.858,89.829,89.858,176899998.0
2006-03-22 14:02:00,89.853,89.858,89.826,89.845,170899998.0
2006-03-22 14:03:00,89.837,89.858,89.836,89.854,241799995.0
2006-03-22 14:04:00,89.861,89.868,89.839,89.839,315699997.0
2006-03-22 14:05:00,89.857,89.857,89.823,89.823,249500005.0
2006-03-22 14:06:00,89.838,89.846,89.82,89.831,361499998.0
2006-03-22 14:07:00,89.825,89.844,89.813,89.831,217600005.0
2006-03-22 14:08:00,89.832,89.832,89.799,89.799,221799997.0
2006-03-22 14:09:00,89.781,89.811,89.781,89.805,360099999.0
2006-03-22 14:10:00,89.8,89.814,89.783,89.813,237999999.0
2006-03-22 14:11:00,89.788,89.812,89.784,89.812,149500001.0
2006-03-22 14:12:00,89.825,89.831,89.802,89.802,139399999.0
2006-03-22 14:13:00,89.828,89.832,89.803,89.812,266400002.0
2006-03-22 14:14:00,89.832,89.832,89.811,89.811,22000000.0
2006-03-22 14:15:00,89.798,89.822,89.798,89.81,179300002.0
2006-03-22 14:16:00,89.815,89.824,89.799,89.803,86600000.0
2006-03-22 14:17:00,89.805,89.83,89.805,89.825,164800002.0
2006-03-22 14:18:00,89.823,89.838,89.809,89.82,264700002.0
2006-03-22 14:19:00,89.817,89.84,89.81,89.826,308000001.0
2006-03-22 14:20:00,89.825,89.847,89.823,89.837,295000000.0
2006-03-22 14:21:00,89.831,89.848,89.821,89.848,253399998.0
2006-03-22 14:22:00,89.838,89.846,89.817,89.822,244200000.0
2006-03-22 14:23:00,89.81,89.833,89.796,89.833,222199997.0
2006-03-22 14:24:00,89.841,89.849,89.808,89.831,273299996.0
2006-03-22 14:25:00,89.842,89.859,89.838,89.849,249600001.0
2006-03-22 14:26:00,89.842,89.865,89.837,89.855,134200001.0
2006-03-22 14:27:00,89.842,89.863,89.837,89.838,311600000.0
2006-03-22 14:28:00,89.831,89.853,89.809,89.824,198100001.0
2006-03-22 14:29:00,89.831,89.837,89.808,89.813,297499997.0
2006-03-22 14:30:00,89.804,89.825,89.779,89.783,177200000.0
2006-03-22 14:31:00,89.785,89.822,89.764,89.797,401799999.0
2006-03-22 14:32:00,89.787,89.823,89.787,89.822,224200000.0
2006-03-22 14:33:00,89.803,89.82,89.788,89.8,176799998.0
2006-03-22 14:34:00,89.794,89.804,89.769,89.772,294599998.0
2006-03-22 14:35:00,89.782,89.797,89.758,89.777,265899998.0
2006-03-22 14:36:00,89.743,89.776,89.743,89.768,213799995.0
2006-03-22 14:37:00,89.756,89.774,89.748,89.774,47100000.0
2006-03-22 14:38:00,89.771,89.784,89.759,89.776,91500003.0
2006-03-22 14:39:00,89.791,89.791,89.761,89.769,207599998.0
2006-03-22 14:40:00,89.785,89.796,89.773,89.774,142500001.0
2006-03-22 14:41:00,89.774,89.795,89.765,89.781,193000000.0
2006-03-22 14:42:00,89.767,89.796,89.767,89.779,173400001.0
2006-03-22 14:43:00,89.785,89.8,89.77,89.8,199700000.0
2006-03-22 14:44:00,89.795,89.812,89.778,89.802,207699996.0
2006-03-22 14:45:00,89.802,89.802,89.774,89.787,264599997.0
2006-03-22 14:46:00,89.75,89.78,89.75,89.78,266300001.0
2006-03-22 14:47:00,89.767,89.78,89.744,89.775,235400000.0
2006-03-22 14:48:00,89.781,89.787,89.757,89.766,229400000.0
2006-03-22 14:49:00,89.771,89.776,89.743,89.743,199300004.0
2006-03-22 14:50:00,89.76,89.76,89.727,89.738,322499994.0
2006-03-22 14:51:00,89.765,89.765,89.736,89.736,379700002.0
2006-03-22 14:52:00,89.752,89.792,89.752,89.789,378499996.0
2006-03-22 14:53:00,89.784,89.793,89.767,89.776,267500001.0
2006-03-22 14:54:00,89.797,89.805,89.758,89.765,265799998.0
2006-03-22 14:55:00,89.772,89.791,89.764,89.777,357500003.0
2006-03-22 14:56:00,89.766,89.78,89.757,89.777,191700000.0
2006-03-22 14:57:00,89.776,89.776,89.739,89.739,230199998.0
2006-03-22 14:58:00,89.744,89.763,89.737,89.749,146300002.0
2006-03-22 14:59:00,89.691,89.757,89.691,89.757,61900002.0
2006-03-22 15:00:00,89.761,89.761,89.729,89.729,277500000.0
2006-03-22 15:01:00,89.731,89.745,89.72,89.745,135700000.0
2006-03-22 15:02:00,89.743,89.762,89.742,89.745,148600000.0
2006-03-22 15:03:00,89.744,89.761,89.728,89.744,37800000.0
2006-03-22 15:04:00,89.743,89.75,89.723,89.737,256500000.0
2006-03-22 15:05:00,89.733,89.75,89.725,89.745,163499997.0
2006-03-22 15:06:00,89.744,89.764,89.744,89.764,99099998.0
2006-03-22 15:07:00,89.779,89.781,89.765,89.765,139199999.0
2006-03-22 15:08:00,89.777,89.805,89.769,89.792,392699999.0
2006-03-22 15:09:00,89.786,89.799,89.773,89.797,338600004.0
2006-03-22 15:10:00,89.792,89.802,89.777,89.777,307399999.0
2006-03-22 15:11:00,89.786,89.786,89.757,89.766,156100001.0
2006-03-22 15:12:00,89.768,89.792,89.762,89.792,237199995.0
2006-03-22 15:13:00,89.787,89.789,89.764,89.778,267099999.0
2006-03-22 15:14:00,89.787,89.787,89.753,89.762,263899999.0
2006-03-22 15:15:00,89.765,89.794,89.755,89.783,307499995.0
2006-03-22 15:16:00,89.751,89.782,89.75,89.774,346100001.0
2006-03-22 15:17:00,89.774,89.774,89.746,89.759,370199998.0
2006-03-22 15:18:00,89.767,89.769,89.75,89.752,146800001.0
2006-03-22 15:19:00,89.766,89.785,89.751,89.751,333500004.0
2006-03-22 15:20:00,89.773,89.778,89.746,89.765,311899999.0
2006-03-22 15:21:00,89.78,89.78,89.755,89.765,235300002.0
2006-03-22 15:22:00,89.773,89.785,89.721,89.765,98799999.0
2006-03-22 15:23:00,89.762,89.776,89.737,89.75,196200000.0
2006-03-22 15:24:00,89.756,89.775,89.753,89.757,204599998.0
2006-03-22 15:25:00,89.765,89.765,89.729,89.739,140200001.0
2006-03-22 15:26:00,89.747,89.747,89.715,89.728,241900001.0
2006-03-22 15:27:00,89.732,89.76,89.732,89.757,363299992.0
2006-03-22 15:28:00,89.758,89.758,89.732,89.732,250000002.0
2006-03-22 15:29:00,89.724,89.758,89.724,89.731,238500000.0
2006-03-22 15:30:00,89.752,89.752,89.704,89.719,157199999.0
2006-03-22 15:31:00,89.696,89.709,89.687,89.692,133399998.0
2006-03-22 15:32:00,89.695,89.714,89.682,89.71,220000000.0
2006-03-22 15:33:00,89.71,89.711,89.695,89.696,78900000.0
2006-03-22 15:34:00,89.708,89.723,89.691,89.709,301599996.0
2006-03-22 15:35:00,89.714,89.714,89.656,89.675,208499999.0
2006-03-22 15:36:00,89.662,89.662,89.64,89.64,235499998.0
2006-03-22 15:37:00,89.66,89.67,89.642,89.653,175900003.0
2006-03-22 15:38:00,89.648,89.671,89.645,89.665,270899998.0
2006-03-22 15:39:00,89.657,89.672,89.631,89.648,118499997.0
2006-03-22 15:40:00,89.665,89.675,89.652,89.658,184400002.0
2006-03-22 15:41:00,89.676,89.681,89.65,89.657,294800001.0
2006-03-22 15:42:00,89.658,89.679,89.647,89.652,252599996.0
2006-03-22 15:43:00,89.663,89.682,89.648,89.661,243100000.0
2006-03-22 15:44:00,89.64,89.66,89.631,89.653,167100000.0
2006-03-22 15:45:00,89.624,89.64,89.61,89.625,154999999.0
2006-03-22 15:46:00,89.626,89.644,89.611,89.625,216799999.0
2006-03-22 15:47:00,89.645,89.666,89.627,89.639,257100000.0
2006-03-22 15:48:00,89.653,89.671,89.642,89.648,263000002.0
2006-03-22 15:49:00,89.649,89.675,89.648,89.672,286800005.0
2006-03-22 15:50:00,89.671,89.671,89.646,89.646,124500000.0
2006-03-22 15:51:00,89.647,89.667,89.634,89.646,286700001.0
2006-03-22 15:52:00,89.658,89.66,89.631,89.639,392299999.0
2006-03-22 15:53:00,89.646,89.664,89.63,89.662,166600004.0
2006-03-22 15:54:00,89.645,89.669,89.624,89.654,130000000.0
2006-03-22 15:55:00,89.663,89.682,89.654,89.682,140599999.0
2006-03-22 15:56:00,89.686,89.687,89.653,89.668,260799996.0
2006-03-22 15:57:00,89.67,89.692,89.668,89.689,269200002.0
2006-03-22 15:58:00,89.678,89.678,89.66,89.66,37600000.0
2006-03-22 15:59:00,89.669,89.678,89.645,89.663,179600000.0
2006-03-22 16:00:00,89.67,89.686,89.65,89.673,189600000.0
2006-03-22 16:01:00,89.679,89.679,89.644,89.645,137800000.0
2006-03-22 16:02:00,89.646,89.663,89.64,89.658,170200000.0
2006-03-22 16:03:00,89.659,89.667,89.639,89.658,189400002.0
2006-03-22 16:04:00,89.657,89.657,89.625,89.625,198599998.0
2006-03-22 16:05:00,89.644,89.658,89.625,89.642,236199999.0
2006-03-22 16:06:00,89.65,89.668,89.638,89.668,141099998.0
2006-03-22 16:07:00,89.649,89.666,89.646,89.658,206499998.0
2006-03-22 16:08:00,89.651,89.663,89.643,89.658,198499997.0
2006-03-22 16:09:00,89.65,89.684,89.65,89.676,134799999.0
2006-03-22 16:10:00,89.68,89.703,89.665,89.693,323300001.0
2006-03-22 16:11:00,89.697,89.703,89.682,89.692,284099999.0
2006-03-22 16:12:00,89.692,89.702,89.684,89.696,149700001.0
2006-03-22 16:13:00,89.656,89.684,89.626,89.664,87600001.0
2006-03-22 16:14:00,89.675,89.695,89.648,89.679,203999997.0
2006-03-22 16:15:00,89.681,89.695,89.664,89.677,273399998.0
2006-03-22 16:16:00,89.679,89.683,89.645,89.645,227300002.0
2006-03-22 16:17:00,89.671,89.69,89.63,89.63,148500002.0
2006-03-22 16:18:00,89.672,89.685,89.657,89.67,185400003.0
2006-03-22 16:19:00,89.675,89.684,89.659,89.659,238899999.0
2006-03-22 16:20:00,89.673,89.682,89.655,89.669,212499998.0
2006-03-22 16:21:00,89.687,89.725,89.679,89.711,222899999.0
2006-03-22 16:22:00,89.723,89.737,89.713,89.725,181100001.0
2006-03-22 16:23:00,89.727,89.754,89.724,89.752,296700004.0
2006-03-22 16:24:00,89.743,89.756,89.729,89.748,211300000.0
2006-03-22 16:25:00,89.731,89.745,89.715,89.715,182900000.0
2006-03-22 16:26:00,89.727,89.754,89.713,89.739,114599997.0
2006-03-22 16:27:00,89.75,89.756,89.73,89.73,351499995.0
2006-03-22 16:28:00,89.723,89.741,89.723,89.738,169799996.0
2006-03-22 16:29:00,89.729,89.741,89.709,89.716,234499997.0
2006-03-22 16:30:00,89.744,89.753,89.728,89.732,297500001.0
2006-03-22 16:31:00,89.753,89.767,89.732,89.746,257600003.0
2006-03-22 16:32:00,89.749,89.764,89.718,89.733,182199997.0
2006-03-22 16:33:00,89.72,89.743,89.72,89.723,231899999.0
2006-03-22 16:34:00,89.718,89.747,89.717,89.735,172599999.0
2006-03-22 16:35:00,89.726,89.743,89.718,89.742,257200000.0
2006-03-22 16:36:00,89.75,89.758,89.731,89.737,324600004.0
2006-03-22 16:37:00,89.745,89.771,89.741,89.768,303100000.0
2006-03-22 16:38:00,89.764,89.768,89.746,89.746,343900003.0
2006-03-22 16:39:00,89.748,89.761,89.735,89.748,136599999.0
2006-03-22 16:40:00,89.755,89.76,89.73,89.743,246899999.0
2006-03-22 16:41:00,89.738,89.748,89.726,89.747,181100001.0
2006-03-22 16:42:00,89.747,89.759,89.728,89.747,219899997.0
2006-03-22 16:43:00,89.736,89.769,89.736,89.763,310900000.0
2006-03-22 16:44:00,89.757,89.776,89.744,89.763,264100001.0
2006-03-22 16:45:00,89.756,89.76,89.734,89.734,393999996.0
2006-03-22 16:46:00,89.75,89.766,89.745,89.765,123299999.0
2006-03-22 16:47:00,89.772,89.772,89.744,89.744,181200001.0
2006-03-22 16:48:00,89.745,89.765,89.738,89.749,145800000.0
2006-03-22 16:49:00,89.734,89.747,89.718,89.726,281999996.0
2006-03-22 16:50:00,89.745,89.755,89.732,89.743,131500001.0
2006-03-22 16:51:00,89.724,89.76,89.724,89.76,232399999.0
2006-03-22 16:52:00,89.737,89.781,89.737,89.762,144100000.0
2006-03-22 16:53:00,89.773,89.777,89.75,89.75,188699999.0
2006-03-22 16:54:00,89.74,89.764,89.731,89.741,181900002.0
2006-03-22 16:55:00,89.734,89.743,89.706,89.706,268099998.0
2006-03-22 16:56:00,89.726,89.744,89.711,89.726,408700001.0
2006-03-22 16:57:00,89.733,89.75,89.726,89.742,198600000.0
2006-03-22 16:58:00,89.733,89.755,89.73,89.741,253900003.0
2006-03-22 16:59:00,89.724,89.753,89.724,89.737,196900002.0
2006-03-22 17:00:00,89.735,89.748,89.72,89.722,92399999.0
2006-03-22 17:01:00,89.742,89.755,89.72,89.74,373299995.0
2006-03-22 17:02:00,89.742,89.753,89.721,89.726,149600000.0
2006-03-22 17:03:00,89.702,89.722,89.69,89.7,389399999.0
2006-03-22 17:04:00,89.693,89.709,89.688,89.709,190899998.0
2006-03-22 17:05:00,89.711,89.727,89.698,89.708,259900000.0
2006-03-22 17:06:00,89.709,89.729,89.699,89.702,196199997.0
2006-03-22 17:07:00,89.715,89.715,89.687,89.687,181100004.0
2006-03-22 17:08:00,89.7,89.714,89.688,89.699,180699998.0
2006-03-22 17:09:00,89.696,89.725,89.695,89.725,153599998.0
2006-03-22 17:10:00,89.705,89.726,89.704,89.721,150800000.0
2006-03-22 17:11:00,89.725,89.734,89.706,89.71,220700001.0
2006-03-22 17:12:00,89.727,89.732,89.714,89.732,117999999.0
2006-03-22 17:13:00,89.715,89.728,89.692,89.728,229999999.0
2006-03-22 17:14:00,89.705,89.731,89.695,89.731,428699994.0
2006-03-22 17:15:00,89.726,89.735,89.705,89.705,186400004.0
2006-03-22 17:16:00,89.71,89.725,89.688,89.71,161300001.0
2006-03-22 17:17:00,89.73,89.744,89.714,89.722,334399996.0
2006-03-22 17:18:00,89.728,89.733,89.711,89.717,259399996.0
2006-03-22 17:19:00,89.724,89.724,89.682,89.682,266300001.0
2006-03-22 17:20:00,89.669,89.702,89.669,89.678,259599998.0
2006-03-22 17:21:00,89.682,89.682,89.646,89.646,180099996.0
2006-03-22 17:22:00,89.668,89.679,89.65,89.671,304999999.0
2006-03-22 17:23:00,89.64,89.663,89.616,89.645,141400000.0
2006-03-22 17:24:00,89.644,89.65,89.623,89.65,170400000.0
2006-03-22 17:25:00,89.648,89.655,89.627,89.627,175200003.0
2006-03-22 17:26:00,89.642,89.644,89.616,89.616,154699999.0
2006-03-22 17:27:00,89.626,89.633,89.613,89.614,270500003.0
2006-03-22 17:28:00,89.621,89.642,89.613,89.633,156100002.0
2006-03-22 17:29:00,89.626,89.641,89.603,89.621,198400000.0
2006-03-22 17:30:00,89.636,89.651,89.622,89.632,143600001.0
2006-03-22 17:31:00,89.628,89.657,89.628,89.657,136599997.0
2006-03-22 17:32:00,89.665,89.672,89.639,89.658,384400002.0
2006-03-22 17:33:00,89.659,89.68,89.654,89.667,279599997.0
2006-03-22 17:34:00,89.657,89.673,89.647,89.673,146900000.0
2006-03-22 17:35:00,89.673,89.673,89.64,89.64,185799999.0
2006-03-22 17:36:00,89.638,89.653,89.612,89.624,244199999.0
2006-03-22 17:37:00,89.62,89.646,89.62,89.645,287100001.0
2006-03-22 17:38:00,89.652,89.652,89.606,89.606,242900003.0
2006-03-22 17:39:00,89.61,89.635,89.605,89.621,168000001.0
2006-03-22 17:40:00,89.629,89.653,89.608,89.635,124800001.0
2006-03-22 17:41:00,89.658,89.665,89.641,89.662,254399999.0
2006-03-22 17:42:00,89.653,89.661,89.635,89.644,179700000.0
2006-03-22 17:43:00,89.666,89.7,89.65,89.674,293400001.0
2006-03-22 17:44:00,89.677,89.698,89.673,89.685,291299998.0
2006-03-22 17:45:00,89.702,89.703,89.68,89.68,171999998.0
2006-03-22 17:46:00,89.691,89.691,89.665,89.665,40700001.0
2006-03-22 17:47:00,89.685,89.698,89.673,89.677,258600001.0
2006-03-22 17:48:00,89.687,89.695,89.671,89.672,331500003.0
2006-03-22 17:49:00,89.68,89.697,89.661,89.669,234999995.0
2006-03-22 17:50:00,89.678,89.699,89.672,89.692,146599999.0
2006-03-22 17:51:00,89.663,89.686,89.659,89.675,204000002.0
2006-03-22 17:52:00,89.679,89.688,89.666,89.673,76399998.0
2006-03-22 17:53:00,89.653,89.678,89.65,89.678,141000002.0
2006-03-22 17:54:00,89.65,89.665,89.634,89.665,252900002.0
2006-03-22 17:55:00,89.668,89.668,89.636,89.64,226799998.0
2006-03-22 17:56:00,89.653,89.672,89.648,89.648,209100005.0
2006-03-22 17:57:00,89.658,89.677,89.652,89.671,320200002.0
2006-03-22 17:58:00,89.653,89.679,89.652,89.661,161399998.0
2006-03-22 17:59:00,89.648,89.67,89.648,89.667,257099998.0
2006-03-22 18:00:00,89.668,89.669,89.648,89.653,267800001.0
2006-03-22 18:01:00,89.642,89.675,89.638,89.659,1912800001.0
2006-03-22 18:02:00,89.59,89.59,89.57,89.58,2041499986.0
2006-03-22 18:03:00,89.57,89.58,89.57,89.58,2041499986.0
2006-03-22 18:04:00,89.57,89.58,89.56,89.56,2041499986.0
2006-03-22 18:05:00,89.57,89.58,89.56,89.57,2041499986.0
2006-03-22 18:06:00,89.56,89.57,89.55,89.56,2041499986.0
2006-03-22 18:07:00,89.55,89.56,89.54,89.54,2041499986.0
2006-03-22 18:08:00,89.55,89.55,89.54,89.55,2041499986.0
2006-03-22 18:09:00,89.67,89.678,89.648,89.658,2041499986.0
2006-03-22 18:10:00,89.673,89.683,89.653,89.653,1617599989.0
2006-03-22 18:11:00,89.658,89.676,89.64,89.649,1057700001.0
2006-03-22 18:12:00,89.673,89.694,89.658,89.66,1103800001.0
2006-03-22 18:13:00,89.662,89.693,89.658,89.675,1478899998.0
2006-03-22 18:14:00,89.55,89.55,89.54,89.54,1155999995.0
2006-03-22 18:15:00,89.55,89.55,89.53,89.54,1155999995.0
2006-03-22 18:16:00,89.53,89.55,89.53,89.53,1155999995.0
2006-03-22 18:17:00,89.638,89.671,89.638,89.66,1155999995.0
2006-03-22 18:18:00,89.647,89.679,89.647,89.667,1270899997.0
2006-03-22 18:19:00,89.653,89.666,89.634,89.66,1951300003.0
2006-03-22 18:20:00,89.651,89.672,89.633,89.64,1897299989.0
2006-03-22 18:21:00,89.658,89.667,89.638,89.655,1912399998.0
2006-03-22 18:22:00,89.653,89.673,89.638,89.673,1210199998.0
2006-03-22 18:23:00,89.42,89.44,89.41,89.43,2100399993.0
2006-03-22 18:24:00,89.44,89.46,89.43,89.46,2100399993.0
2006-03-22 18:25:00,89.653,89.674,89.635,89.643,2100399993.0
2006-03-22 18:26:00,89.47,89.47,89.45,89.46,1346799993.0
2006-03-22 18:27:00,89.655,89.671,89.643,89.664,1346799993.0
2006-03-22 18:28:00,89.657,89.68,89.646,89.659,1758899996.0
2006-03-22 18:29:00,89.653,89.654,89.621,89.634,1012199993.0
2006-03-22 18:30:00,89.628,89.649,89.62,89.633,969100001.0
2006-03-22 18:31:00,89.628,89.639,89.607,89.624,1431299994.0
2006-03-22 18:32:00,89.628,89.646,89.61,89.636,1950500000.0
2006-03-22 18:33:00,89.47,89.47,89.46,89.46,1984199990.0
2006-03-22 18:34:00,89.614,89.647,89.614,89.647,1984199990.0
2006-03-22 18:35:00,89.651,89.657,89.619,89.628,1749899998.0
2006-03-22 18:36:00,89.636,89.66,89.627,89.644,757699993.0
2006-03-22 18:37:00,89.649,89.658,89.626,89.635,1185499986.0
2006-03-22 18:38:00,89.655,89.658,89.618,89.625,1003300000.0
2006-03-22 18:39:00,89.624,89.653,89.617,89.642,1099100000.0
2006-03-22 18:40:00,89.639,89.653,89.617,89.642,1502799997.0
2006-03-22 18:41:00,89.634,89.659,89.631,89.645,757999998.0
2006-03-22 18:42:00,89.634,89.66,89.625,89.627,1327399983.0
2006-03-22 18:43:00,89.647,89.653,89.628,89.636,407999996.0
2006-03-22 18:44:00,89.654,89.657,89.622,89.622,975899997.0
2006-03-22 18:45:00,89.639,89.652,89.621,89.624,760199998.0
2006-03-22 18:46:00,89.627,89.648,89.616,89.645,787099999.0
2006-03-22 18:47:00,89.641,89.641,89.61,89.61,290500001.0
2006-03-22 18:48:00,89.613,89.647,89.609,89.647,530600000.0
2006-03-22 18:49:00,89.65,89.651,89.622,89.625,812599996.0
2006-03-22 18:50:00,89.602,89.629,89.594,89.608,944599994.0
2006-03-22 18:51:00,89.602,89.621,89.57,89.57,909499993.0
2006-03-22 18:52:00,89.575,89.596,89.559,89.592,1306099993.0
2006-03-22 18:53:00,89.595,89.622,89.592,89.61,1387799995.0
2006-03-22 18:54:00,89.608,89.612,89.581,89.581,1263300005.0
2006-03-22 18:55:00,89.586,89.613,89.584,89.598,1533400001.0
2006-03-22 18:56:00,89.598,89.613,89.583,89.598,170400000.0
2006-03-22 18:57:00,89.595,89.616,89.584,89.597,633500000.0
2006-03-22 18:58:00,89.576,89.601,89.576,89.593,1154699998.0
2006-03-22 18:59:00,89.586,89.6,89.565,89.571,1249100000.0
2006-03-22 19:00:00,89.581,89.581,89.541,89.541,308599998.0
2006-03-22 19:01:00,89.558,89.573,89.543,89.543,516999997.0
2006-03-22 19:02:00,89.566,89.573,89.546,89.548,211900000.0
2006-03-22 19:03:00,89.565,89.57,89.551,89.551,462200001.0
2006-03-22 19:04:00,89.542,89.56,89.535,89.548,525400001.0
2006-03-22 19:05:00,89.55,89.56,89.536,89.538,482800003.0
2006-03-22 19:06:00,89.535,89.552,89.521,89.54,1042199996.0
2006-03-22 19:07:00,89.523,89.544,89.511,89.53,1549700000.0
2006-03-22 19:08:00,89.53,89.537,89.503,89.503,1333499989.0
2006-03-22 19:09:00,89.528,89.546,89.516,89.534,949999998.0
2006-03-22 19:10:00,89.552,89.563,89.542,89.558,284199999.0
2006-03-22 19:11:00,89.557,89.562,89.534,89.534,486899997.0
2006-03-22 19:12:00,89.545,89.555,89.53,89.545,315200000.0
2006-03-22 19:13:00,89.538,89.55,89.52,89.54,344499995.0
2006-03-22 19:14:00,89.543,89.543,89.517,89.525,389099997.0
2006-03-22 19:15:00,89.533,89.542,89.514,89.522,1175900005.0
2006-03-22 19:16:00,89.511,89.538,89.507,89.523,573499999.0
2006-03-22 19:17:00,89.5,89.524,89.484,89.49,750100002.0
2006-03-22 19:18:00,89.467,89.496,89.452,89.472,686299992.0
2006-03-22 19:19:00,89.465,89.483,89.441,89.459,1091600008.0
2006-03-22 19:20:00,89.463,89.477,89.442,89.469,907000000.0
2006-03-22 19:21:00,89.481,89.486,89.453,89.462,795899993.0
2006-03-22 19:22:00,89.464,89.482,89.409,89.421,189400001.0
2006-03-22 19:23:00,89.4,89.423,89.388,89.41,1713400000.0
2006-03-22 19:24:00,89.407,89.446,89.407,89.441,874600006.0
2006-03-22 19:25:00,89.435,89.451,89.424,89.443,1080600001.0
2006-03-22 19:26:00,89.426,89.46,89.421,89.439,1574399994.0
2006-03-22 19:27:00,89.45,89.465,89.438,89.446,1331300000.0
2006-03-22 19:28:00,89.449,89.47,89.44,89.47,972499997.0
2006-03-22 19:29:00,89.454,89.468,89.433,89.462,290799996.0
2006-03-22 19:30:00,89.466,89.484,89.462,89.479,1066199996.0
2006-03-22 19:31:00,89.446,89.475,89.443,89.462,567899995.0
2006-03-22 19:32:00,89.456,89.456,89.427,89.434,972299993.0
2006-03-22 19:33:00,89.432,89.468,89.432,89.453,663300000.0
2006-03-22 19:34:00,89.444,89.466,89.431,89.455,1098300005.0
2006-03-22 19:35:00,89.455,89.46,89.421,89.438,977999991.0
2006-03-22 19:36:00,89.441,89.464,89.436,89.464,643700003.0
2006-03-22 19:37:00,89.45,89.464,89.437,89.462,304299999.0
2006-03-22 19:38:00,89.453,89.486,89.45,89.475,718199996.0
2006-03-22 19:39:00,89.475,89.48,89.452,89.453,615200002.0
2006-03-22 19:40:00,89.47,89.477,89.445,89.459,771799999.0
2006-03-22 19:41:00,89.475,89.482,89.449,89.466,1239200003.0
2006-03-22 19:42:00,89.485,89.493,89.465,89.465,916999999.0
2006-03-22 19:43:00,89.456,89.485,89.456,89.481,497200000.0
2006-03-22 19:44:00,89.456,89.48,89.455,89.46,865300005.0
2006-03-22 19:45:00,89.466,89.48,89.449,89.466,287300000.0
2006-03-22 19:46:00,89.478,89.496,89.465,89.473,614699995.0
2006-03-22 19:47:00,89.496,89.5,89.468,89.487,313599997.0
2006-03-22 19:48:00,89.498,89.506,89.483,89.493,998099996.0
2006-03-22 19:49:00,89.485,89.49,89.467,89.47,691399995.0
2006-03-22 19:50:00,89.465,89.488,89.452,89.471,424999999.0
2006-03-22 19:51:00,89.47,89.485,89.45,89.455,544199999.0
2006-03-22 19:52:00,89.457,89.483,89.454,89.472,321999998.0
2006-03-22 19:53:00,89.482,89.487,89.461,89.484,659100000.0
2006-03-22 19:54:00,89.479,89.507,89.472,89.502,864199995.0
2006-03-22 19:55:00,89.482,89.501,89.476,89.488,324099998.0
2006-03-22 19:56:00,89.488,89.513,89.488,89.511,542999991.0
2006-03-22 19:57:00,89.493,89.511,89.47,89.51,686599996.0
2006-03-22 19:58:00,89.496,89.522,89.496,89.512,886699998.0
2006-03-22 19:59:00,89.512,89.514,89.485,89.485,732200005.0
2006-03-22 20:00:00,89.495,89.5,89.473,89.473,498099997.0
2006-03-22 20:01:00,89.482,89.497,89.472,89.487,749299990.0
2006-03-22 20:02:00,89.47,89.495,89.463,89.478,525499994.0
2006-03-22 20:03:00,89.455,89.479,89.45,89.479,457499999.0
2006-03-22 20:04:00,89.471,89.488,89.463,89.488,539100003.0
2006-03-22 20:05:00,89.488,89.494,89.474,89.48,410099995.0
2006-03-22 20:06:00,89.478,89.516,89.47,89.488,712900001.0
2006-03-22 20:07:00,89.499,89.506,89.469,89.473,478899993.0
2006-03-22 20:08:00,89.493,89.506,89.478,89.491,456299995.0
2006-03-22 20:09:00,89.491,89.491,89.456,89.459,583600005.0
2006-03-22 20:10:00,89.458,89.473,89.444,89.472,472100003.0
2006-03-22 20:11:00,89.472,89.48,89.433,89.452,1449100001.0
2006-03-22 20:12:00,89.436,89.484,89.436,89.467,1485899996.0
2006-03-22 20:13:00,89.473,89.498,89.466,89.474,855799989.0
2006-03-22 20:14:00,89.478,89.495,89.467,89.48,563199997.0
2006-03-22 20:15:00,89.462,89.487,89.456,89.476,961299993.0
2006-03-22 20:16:00,89.476,89.5,89.468,89.488,1534600004.0
2006-03-22 20:17:00,89.472,89.491,89.471,89.486,205600000.0
2006-03-22 20:18:00,89.492,89.496,89.474,89.474,302900000.0
2006-03-22 20:19:00,89.471,89.495,89.459,89.49,1572399997.0
2006-03-22 20:20:00,89.487,89.487,89.457,89.482,1555900003.0
2006-03-22 20:21:00,89.485,89.495,89.471,89.477,434199994.0
2006-03-22 20:22:00,89.489,89.509,89.47,89.48,839600004.0
2006-03-22 20:23:00,89.5,89.505,89.474,89.48,955600004.0
2006-03-22 20:24:00,89.482,89.506,89.481,89.501,308500001.0
2006-03-22 20:25:00,89.504,89.515,89.48,89.483,680999989.0
2006-03-22 20:26:00,89.497,89.506,89.48,89.488,588900004.0
2006-03-22 20:27:00,89.493,89.507,89.469,89.495,1199000001.0
2006-03-22 20:28:00,89.487,89.5,89.472,89.485,2117399987.0
2006-03-22 20:30:00,89.59,89.59,89.57,89.57,1792799998.0
2006-03-22 20:31:00,89.483,89.5,89.469,89.482,1792799998.0
2006-03-22 20:32:00,89.477,89.499,89.461,89.477,2097799991.0
2006-03-22 20:33:00,89.47,89.488,89.451,89.488,566599994.0
2006-03-22 20:34:00,89.492,89.504,89.469,89.474,322300005.0
2006-03-22 20:35:00,89.478,89.509,89.476,89.497,584499995.0
2006-03-22 20:36:00,89.504,89.514,89.482,89.494,484000003.0
2006-03-22 20:37:00,89.504,89.507,89.472,89.481,647799999.0
2006-03-22 20:38:00,89.5,89.5,89.466,89.471,1577399994.0
2006-03-22 20:39:00,89.465,89.489,89.462,89.477,1461799991.0
2006-03-22 20:40:00,89.475,89.484,89.453,89.468,1676899988.0
2006-03-22 20:41:00,89.467,89.487,89.462,89.47,714099995.0
2006-03-22 20:42:00,89.47,89.49,89.453,89.472,930799995.0
2006-03-22 20:43:00,89.46,89.485,89.454,89.475,621299995.0
2006-03-22 20:44:00,89.475,89.475,89.44,89.453,1250899997.0
2006-03-22 20:45:00,89.447,89.481,89.447,89.45,996799996.0
2006-03-22 20:46:00,89.471,89.475,89.444,89.444,931699998.0
2006-03-22 20:47:00,89.461,89.484,89.444,89.455,1136799999.0
2006-03-22 20:48:00,89.464,89.486,89.463,89.477,799799998.0
2006-03-22 20:49:00,89.487,89.527,89.482,89.492,671300005.0
2006-03-22 20:50:00,89.517,89.529,89.492,89.492,1082599993.0
2006-03-22 20:51:00,89.518,89.532,89.504,89.504,608999996.0
2006-03-22 20:52:00,89.501,89.532,89.491,89.532,669099997.0
2006-03-22 20:53:00,89.516,89.528,89.495,89.522,1511100000.0
2006-03-22 20:54:00,89.511,89.53,89.51,89.527,434499994.0
2006-03-22 20:55:00,89.532,89.542,89.511,89.526,1150000002.0
2006-03-22 20:56:00,89.522,89.545,89.51,89.527,1008600001.0
2006-03-22 20:57:00,89.533,89.544,89.518,89.524,1353699987.0
2006-03-22 20:58:00,89.55,89.58,89.55,89.57,2024499990.0
2006-03-22 20:59:00,89.533,89.544,89.49,89.511,2024499990.0
2006-03-22 21:00:00,89.509,89.538,89.502,89.524,2017499991.0
2006-03-22 21:01:00,89.56,89.56,89.55,89.56,579200006.0
2006-03-22 21:02:00,89.502,89.531,89.502,89.53,579200006.0
2006-03-22 21:03:00,89.533,89.54,89.514,89.514,792400004.0
2006-03-22 21:04:00,89.525,89.53,89.509,89.51,379999996.0
2006-03-22 21:05:00,89.505,89.55,89.505,89.55,277300004.0
2006-03-22 21:06:00,89.533,89.565,89.533,89.556,668999993.0
2006-03-22 21:07:00,89.542,89.569,89.542,89.567,678300001.0
2006-03-22 21:08:00,89.545,89.568,89.531,89.561,608199996.0
2006-03-22 21:09:00,89.562,89.566,89.541,89.542,301199999.0
2006-03-22 21:10:00,89.56,89.565,89.538,89.545,289400002.0
2006-03-22 21:11:00,89.548,89.565,89.542,89.557,363599997.0
2006-03-22 21:12:00,89.551,89.578,89.532,89.564,459099998.0
2006-03-22 21:13:00,89.572,89.579,89.549,89.549,988899986.0
2006-03-22 21:14:00,89.563,89.581,89.555,89.573,1070699992.0
2006-03-22 21:15:00,89.568,89.568,89.537,89.541,1238499993.0
2006-03-22 21:16:00,89.556,89.565,89.538,89.542,618100004.0
2006-03-22 21:17:00,89.559,89.584,89.543,89.56,1207200007.0
2006-03-22 21:18:00,89.542,89.563,89.531,89.563,787199990.0
2006-03-22 21:19:00,89.539,89.57,89.539,89.568,897699995.0
2006-03-22 21:20:00,89.568,89.576,89.542,89.544,1704700001.0
2006-03-22 21:21:00,89.547,89.565,89.531,89.555,1792399996.0
2006-03-22 21:22:00,89.555,89.56,89.52,89.538,1501600000.0
2006-03-22 21:23:00,89.563,89.577,89.537,89.569,924599995.0
2006-03-22 21:24:00,89.557,89.571,89.551,89.562,1003899999.0
2006-03-22 21:25:00,89.557,89.567,89.535,89.546,1046400000.0
2006-03-22 21:26:00,89.552,89.579,89.552,89.566,513899997.0
2006-03-22 21:27:00,89.566,89.583,89.554,89.557,580200005.0
2006-03-22 21:28:00,89.572,89.58,89.557,89.564,322899999.0
2006-03-22 21:29:00,89.578,89.578,89.55,89.557,714699996.0
2006-03-22 21:30:00,89.563,89.58,89.555,89.569,593400005.0
2006-03-22 21:31:00,89.546,89.57,89.544,89.57,244299999.0
2006-03-22 21:32:00,89.575,89.586,89.564,89.574,1198700004.0
2006-03-22 21:33:00,89.56,89.56,89.537,89.54,210499997.0
2006-03-22 21:34:00,89.563,89.574,89.536,89.536,836899997.0
2006-03-22 21:35:00,89.548,89.56,89.535,89.555,428300002.0
2006-03-22 21:36:00,89.55,89.562,89.531,89.544,120200002.0
2006-03-22 21:37:00,89.56,89.57,89.54,89.556,458899995.0
2006-03-22 21:38:00,89.543,89.561,89.529,89.548,384499999.0
2006-03-22 21:39:00,89.545,89.561,89.527,89.551,244799997.0
2006-03-22 21:40:00,89.547,89.565,89.535,89.555,445500001.0
2006-03-22 21:41:00,89.533,89.551,89.515,89.533,315699995.0
2006-03-22 21:42:00,89.542,89.547,89.512,89.512,589099998.0
2006-03-22 21:43:00,89.523,89.538,89.501,89.518,572499994.0
2006-03-22 21:44:00,89.515,89.527,89.49,89.514,1168299992.0
2006-03-22 21:45:00,89.505,89.523,89.488,89.51,799499992.0
2006-03-22 21:46:00,89.508,89.529,89.493,89.511,487000002.0
2006-03-22 21:47:00,89.507,89.524,89.494,89.505,662099999.0
2006-03-22 21:48:00,89.529,89.529,89.509,89.509,385800000.0
2006-03-22 21:49:00,89.513,89.526,89.487,89.505,642100002.0
2006-03-22 21:50:00,89.506,89.526,89.493,89.512,224300002.0
2006-03-22 21:51:00,89.526,89.526,89.498,89.498,273499997.0
2006-03-22 21:52:00,89.489,89.521,89.481,89.505,621700000.0
2006-03-22 21:53:00,89.512,89.523,89.504,89.508,163599997.0
2006-03-22 21:54:00,89.519,89.532,89.505,89.52,163099998.0
2006-03-22 21:55:00,89.504,89.526,89.504,89.522,148000000.0
2006-03-22 21:56:00,89.525,89.525,89.503,89.505,383099998.0
2006-03-22 21:57:00,89.507,89.525,89.506,89.523,115400001.0
2006-03-22 21:58:00,89.54,89.567,89.537,89.56,250200001.0
2006-03-22 21:59:00,89.557,89.576,89.541,89.557,666699999.0
2006-03-22 22:00:00,89.535,89.553,89.518,89.551,758900009.0
2006-03-22 22:01:00,89.529,89.554,89.522,89.542,769199994.0
2006-03-22 22:02:00,89.522,89.557,89.522,89.544,1254399989.0
2006-03-22 22:03:00,89.524,89.554,89.524,89.547,323900001.0
2006-03-22 22:04:00,89.547,89.555,89.522,89.545,703399991.0
2006-03-22 22:05:00,89.53,89.553,89.522,89.546,227499999.0
2006-03-22 22:06:00,89.546,89.548,89.519,89.545,228700001.0
2006-03-22 22:07:00,89.542,89.548,89.525,89.548,179200000.0
2006-03-22 22:08:00,89.542,89.55,89.519,89.52,331299996.0
2006-03-22 22:09:00,89.547,89.553,89.523,89.523,291399999.0
2006-03-22 22:10:00,89.549,89.555,89.519,89.519,136799998.0
2006-03-22 22:11:00,89.554,89.558,89.528,89.53,342199999.0
2006-03-22 22:12:00,89.548,89.555,89.51,89.534,440600001.0
2006-03-22 22:13:00,89.542,89.565,89.528,89.558,425299998.0
2006-03-22 22:14:00,89.545,89.572,89.543,89.572,189400001.0
2006-03-22 22:15:00,89.575,89.58,89.556,89.559,557100001.0
2006-03-22 22:16:00,89.583,89.593,89.563,89.563,428200000.0
2006-03-22 22:17:00,89.575,89.587,89.554,89.571,388000000.0
2006-03-22 22:18:00,89.572,89.594,89.568,89.584,253600000.0
2006-03-22 22:19:00,89.59,89.598,89.569,89.569,254799999.0
2006-03-22 22:20:00,89.587,89.588,89.567,89.574,215099998.0
2006-03-22 22:21:00,89.549,89.57,89.541,89.55,89799999.0
2006-03-22 22:22:00,89.539,89.557,89.528,89.544,374299996.0
2006-03-22 22:23:00,89.54,89.544,89.523,89.529,149600000.0
2006-03-22 22:24:00,89.525,89.56,89.525,89.56,106500000.0
2006-03-22 22:25:00,89.542,89.574,89.542,89.57,198299998.0
2006-03-22 22:26:00,89.536,89.556,89.536,89.556,48799998.0
2006-03-22 22:27:00,89.548,89.56,89.532,89.555,758900000.0
2006-03-22 22:28:00,89.555,89.57,89.538,89.544,335399997.0
2006-03-22 22:29:00,89.551,89.569,89.523,89.548,367799996.0
2006-03-22 22:30:00,89.555,89.56,89.533,89.547,431200001.0
2006-03-22 22:31:00,89.536,89.553,89.532,89.553,136999999.0
2006-03-22 22:32:00,89.529,89.56,89.529,89.553,247500003.0
2006-03-22 22:33:00,89.542,89.562,89.538,89.554,441699997.0
2006-03-22 22:34:00,89.536,89.56,89.534,89.552,506399998.0
2006-03-22 22:35:00,89.545,89.557,89.534,89.552,304199994.0
2006-03-22 22:36:00,89.55,89.57,89.545,89.565,640199995.0
2006-03-22 22:37:00,89.546,89.563,89.54,89.563,58200000.0
2006-03-22 22:38:00,89.562,89.562,89.535,89.535,106000000.0
2006-03-22 22:39:00,89.54,89.555,89.531,89.555,233000002.0
2006-03-22 22:40:00,89.555,89.557,89.535,89.535,382799999.0
2006-03-22 22:41:00,89.555,89.555,89.54,89.54,198399999.0
2006-03-22 22:42:00,89.54,89.556,89.515,89.532,257699998.0
2006-03-22 22:43:00,89.532,89.532,89.497,89.504,726199995.0
2006-03-22 22:44:00,89.528,89.544,89.517,89.517,373599999.0
2006-03-22 22:45:00,89.545,89.549,89.51,89.525,406000000.0
2006-03-22 22:46:00,89.525,89.546,89.516,89.537,300900000.0
2006-03-22 22:47:00,89.538,89.542,89.513,89.516,397700006.0
2006-03-22 22:48:00,89.523,89.525,89.485,89.489,665800000.0
2006-03-22 22:49:00,89.501,89.536,89.5,89.525,488899996.0
2006-03-22 22:50:00,89.511,89.525,89.491,89.51,245199994.0
2006-03-22 22:51:00,89.492,89.52,89.489,89.496,556500001.0
2006-03-22 22:52:00,89.51,89.528,89.509,89.524,114699998.0
2006-03-22 22:53:00,89.516,89.538,89.47,89.53,450299999.0
2006-03-22 22:54:00,89.51,89.546,89.51,89.529,300400001.0
2006-03-22 22:55:00,89.527,89.533,89.511,89.513,471599997.0
2006-03-22 22:56:00,89.507,89.53,89.502,89.522,228299998.0
2006-03-22 22:57:00,89.526,89.532,89.491,89.502,236799995.0
2006-03-22 22:58:00,89.522,89.528,89.503,89.511,189800001.0
2006-03-22 22:59:00,89.497,89.52,89.442,89.495,206399998.0
2006-03-22 23:00:00,89.508,89.543,89.501,89.543,224799996.0
2006-03-22 23:01:00,89.526,89.543,89.518,89.534,209199996.0
2006-03-22 23:02:00,89.542,89.542,89.518,89.528,235000004.0
2006-03-22 23:03:00,89.536,89.554,89.519,89.539,199099999.0
2006-03-22 23:04:00,89.535,89.54,89.512,89.518,51499998.0
2006-03-22 23:05:00,89.543,89.553,89.528,89.536,111400002.0
2006-03-22 23:06:00,89.53,89.554,89.53,89.549,68199999.0
2006-03-22 23:07:00,89.54,89.556,89.519,89.543,231699998.0
2006-03-22 23:08:00,89.544,89.568,89.542,89.564,230400001.0
2006-03-22 23:09:00,89.552,89.573,89.55,89.573,128199999.0
2006-03-22 23:10:00,89.553,89.574,89.553,89.555,206699997.0
2006-03-22 23:11:00,89.576,89.576,89.549,89.554,237700001.0
2006-03-22 23:12:00,89.566,89.572,89.549,89.56,161500001.0
2006-03-22 23:13:00,89.566,89.577,89.553,89.557,221699997.0
2006-03-22 23:14:00,89.578,89.578,89.54,89.54,227500001.0
2006-03-22 23:15:00,89.54,89.557,89.532,89.557,137099998.0
2006-03-22 23:16:00,89.553,89.577,89.535,89.561,253499999.0
2006-03-22 23:17:00,89.57,89.587,89.551,89.573,244299999.0
2006-03-22 23:18:00,89.588,89.588,89.566,89.567,129699999.0
2006-03-22 23:19:00,89.58,89.585,89.562,89.568,68300003.0
2006-03-22 23:20:00,89.587,89.59,89.567,89.578,271999998.0
2006-03-22 23:21:00,89.582,89.588,89.563,89.575,272399999.0
2006-03-22 23:22:00,89.586,89.586,89.546,89.546,127599998.0
2006-03-22 23:23:00,89.563,89.58,89.554,89.573,210800001.0
2006-03-22 23:24:00,89.566,89.578,89.553,89.566,314000000.0
2006-03-22 23:25:00,89.565,89.565,89.537,89.552,270699998.0
2006-03-22 23:26:00,89.555,89.572,89.54,89.563,247600000.0
2006-03-22 23:27:00,89.573,89.581,89.548,89.548,234100001.0
2006-03-22 23:28:00,89.57,89.578,89.553,89.568,105100000.0
2006-03-22 23:29:00,89.553,89.567,89.534,89.555,342099998.0
2006-03-22 23:30:00,89.563,89.567,89.542,89.548,184300002.0
2006-03-22 23:31:00,89.545,89.567,89.544,89.567,251999997.0
2006-03-22 23:32:00,89.566,89.574,89.549,89.558,370800000.0
2006-03-22 23:33:00,89.551,89.579,89.549,89.574,173599998.0
2006-03-22 23:34:00,89.555,89.568,89.535,89.564,288599995.0
2006-03-22 23:35:00,89.561,89.576,89.537,89.572,378899995.0
2006-03-22 23:36:00,89.561,89.575,89.55,89.564,135599998.0
2006-03-22 23:37:00,89.558,89.573,89.557,89.562,199999999.0
2006-03-22 23:38:00,89.57,89.57,89.545,89.545,270100003.0
2006-03-22 23:39:00,89.567,89.567,89.534,89.534,215800000.0
2006-03-22 23:40:00,89.548,89.559,89.534,89.537,279099996.0
2006-03-22 23:41:00,89.54,89.572,89.539,89.572,112700001.0
2006-03-22 23:42:00,89.565,89.57,89.542,89.542,289200003.0
2006-03-22 23:43:00,89.551,89.573,89.551,89.57,289599993.0
2006-03-22 23:44:00,89.54,89.57,89.533,89.57,284799998.0
2006-03-22 23:45:00,89.545,89.563,89.541,89.56,50100000.0
2006-03-22 23:46:00,89.548,89.565,89.538,89.563,183600000.0
2006-03-22 23:47:00,89.567,89.567,89.541,89.541,179499999.0
2006-03-22 23:48:00,89.536,89.556,89.535,89.555,246099997.0
2006-03-22 23:49:00,89.556,89.564,89.541,89.564,185099999.0
2006-03-22 23:50:00,89.54,89.57,89.539,89.57,178799998.0
2006-03-22 23:51:00,89.566,89.579,89.547,89.561,218100001.0
2006-03-22 23:52:00,89.562,89.585,89.562,89.58,174500000.0
2006-03-22 23:53:00,89.572,89.591,89.571,89.585,177299997.0
2006-03-22 23:54:00,89.573,89.59,89.566,89.59,87299999.0
2006-03-22 23:55:00,89.567,89.592,89.567,89.592,149000000.0
2006-03-22 23:56:00,89.588,89.622,89.581,89.613,177399998.0
2006-03-22 23:57:00,89.623,89.623,89.6,89.615,263600001.0
2006-03-22 23:58:00,89.605,89.633,89.6,89.632,191499999.0
2006-03-22 23:59:00,89.614,89.632,89.614,89.632,90699999.0
2006-03-23 00:00:00,89.635,89.64,89.616,89.616,253099996.0
2006-03-23 00:01:00,89.653,89.653,89.602,89.602,247199999.0
2006-03-23 00:02:00,89.65,89.664,89.63,89.63,309399998.0
2006-03-23 00:03:00,89.631,89.652,89.619,89.626,258899998.0
2006-03-23 00:04:00,89.603,89.642,89.603,89.635,186600000.0
2006-03-23 00:05:00,89.632,89.65,89.604,89.636,261499997.0
2006-03-23 00:06:00,89.629,89.661,89.615,89.633,293200001.0
2006-03-23 00:07:00,89.651,89.69,89.64,89.65,172799999.0
2006-03-23 00:08:00,89.666,89.689,89.643,89.656,273299997.0
2006-03-23 00:09:00,89.645,89.665,89.617,89.617,159400000.0
2006-03-23 00:10:00,89.672,89.679,89.638,89.662,268199997.0
2006-03-23 00:11:00,89.634,89.657,89.626,89.638,271999999.0
2006-03-23 00:12:00,89.652,89.657,89.593,89.593,344700000.0
2006-03-23 00:13:00,89.609,89.629,89.592,89.629,257300003.0
2006-03-23 00:14:00,89.616,89.639,89.608,89.612,214900003.0
2006-03-23 00:15:00,89.609,89.635,89.601,89.61,176899998.0
2006-03-23 00:16:00,89.609,89.645,89.605,89.618,175999997.0
2006-03-23 00:17:00,89.649,89.649,89.591,89.591,209400000.0
2006-03-23 00:18:00,89.608,89.636,89.593,89.597,299099997.0
2006-03-23 00:19:00,89.637,89.645,89.607,89.607,279400003.0
2006-03-23 00:20:00,89.616,89.643,89.589,89.598,276299996.0
2006-03-23 00:21:00,89.598,89.631,89.595,89.605,258200002.0
2006-03-23 00:22:00,89.615,89.632,89.589,89.598,385099994.0
2006-03-23 00:23:00,89.615,89.632,89.609,89.62,186399997.0
2006-03-23 00:24:00,89.623,89.625,89.59,89.594,122999999.0
2006-03-23 00:25:00,89.617,89.617,89.59,89.604,99300001.0
2006-03-23 00:26:00,89.617,89.617,89.59,89.592,195899997.0
2006-03-23 00:27:00,89.597,89.618,89.593,89.615,159999995.0
2006-03-23 00:28:00,89.613,89.613,89.594,89.596,275499996.0
2006-03-23 00:29:00,89.623,89.627,89.598,89.619,335499997.0
2006-03-23 00:30:00,89.601,89.62,89.597,89.615,251699997.0
2006-03-23 00:31:00,89.602,89.61,89.586,89.593,199299999.0
2006-03-23 00:32:00,89.597,89.619,89.59,89.605,213500000.0
2006-03-23 00:33:00,89.62,89.62,89.594,89.608,118600000.0
2006-03-23 00:34:00,89.601,89.623,89.578,89.603,162600000.0
2006-03-23 00:35:00,89.613,89.618,89.591,89.605,232399996.0
2006-03-23 00:36:00,89.609,89.628,89.596,89.628,248699997.0
2006-03-23 00:37:00,89.624,89.625,89.601,89.608,395000004.0
2006-03-23 00:38:00,89.598,89.627,89.598,89.625,274600001.0
2006-03-23 00:39:00,89.608,89.625,89.601,89.603,261799999.0
2006-03-23 00:40:00,89.619,89.622,89.591,89.604,324199999.0
2006-03-23 00:41:00,89.626,89.637,89.609,89.609,183899996.0
2006-03-23 00:42:00,89.616,89.625,89.602,89.604,234699999.0
2006-03-23 00:43:00,89.603,89.632,89.603,89.632,44700000.0
2006-03-23 00:44:00,89.608,89.629,89.589,89.609,62599998.0
2006-03-23 00:45:00,89.611,89.613,89.584,89.593,262399997.0
2006-03-23 00:46:00,89.613,89.624,89.593,89.615,127799999.0
2006-03-23 00:47:00,89.62,89.632,89.595,89.614,331100004.0
2006-03-23 00:48:00,89.607,89.627,89.601,89.619,194800002.0
2006-03-23 00:49:00,89.619,89.641,89.619,89.625,258199997.0
2006-03-23 00:50:00,89.613,89.628,89.608,89.622,157600000.0
2006-03-23 00:51:00,89.613,89.629,89.591,89.617,285600002.0
2006-03-23 00:52:00,89.632,89.632,89.599,89.603,312599994.0
2006-03-23 00:53:00,89.605,89.625,89.595,89.625,208099999.0
2006-03-23 00:54:00,89.627,89.627,89.599,89.603,194600001.0
2006-03-23 00:55:00,89.608,89.634,89.604,89.634,293399998.0
2006-03-23 00:56:00,89.62,89.63,89.603,89.614,206600004.0
2006-03-23 00:57:00,89.616,89.628,89.605,89.622,229400001.0
2006-03-23 00:58:00,89.624,89.637,89.606,89.616,204499999.0
2006-03-23 00:59:00,89.636,89.648,89.625,89.642,299800004.0
2006-03-23 01:00:00,89.63,89.645,89.609,89.619,192799998.0
2006-03-23 01:01:00,89.63,89.63,89.606,89.606,148999999.0
2006-03-23 01:02:00,89.62,89.643,89.607,89.638,242400001.0
2006-03-23 01:03:00,89.613,89.63,89.609,89.612,229300001.0
2006-03-23 01:04:00,89.628,89.635,89.607,89.629,249699998.0
2006-03-23 01:05:00,89.628,89.63,89.608,89.609,196400000.0
2006-03-23 01:06:00,89.614,89.623,89.591,89.601,291899999.0
2006-03-23 01:07:00,89.605,89.628,89.6,89.62,249200001.0
2006-03-23 01:08:00,89.629,89.629,89.607,89.612,143100001.0
2006-03-23 01:09:00,89.613,89.633,89.594,89.617,181600002.0
2006-03-23 01:10:00,89.628,89.64,89.62,89.635,112300002.0
2006-03-23 01:11:00,89.633,89.646,89.62,89.642,164099998.0
2006-03-23 01:12:00,89.618,89.638,89.608,89.611,285599998.0
2006-03-23 01:13:00,89.619,89.62,89.587,89.594,214400000.0
2006-03-23 01:14:00,89.593,89.602,89.573,89.573,298899999.0
2006-03-23 01:15:00,89.584,89.596,89.573,89.592,139800000.0
2006-03-23 01:16:00,89.598,89.599,89.564,89.564,148799998.0
2006-03-23 01:17:00,89.57,89.583,89.551,89.564,184199999.0
2006-03-23 01:18:00,89.568,89.586,89.566,89.578,232900001.0
2006-03-23 01:19:00,89.563,89.585,89.563,89.568,340100004.0
2006-03-23 01:20:00,89.578,89.58,89.552,89.552,160199999.0
2006-03-23 01:21:00,89.56,89.583,89.549,89.571,181000000.0
2006-03-23 01:22:00,89.566,89.574,89.549,89.561,41199999.0
2006-03-23 01:23:00,89.567,89.578,89.547,89.578,143499999.0
2006-03-23 01:24:00,89.572,89.572,89.547,89.547,57000000.0
2006-03-23 01:25:00,89.555,89.58,89.553,89.556,198600003.0
2006-03-23 01:26:00,89.578,89.58,89.554,89.56,144600000.0
2006-03-23 01:27:00,89.555,89.573,89.548,89.554,255099994.0
2006-03-23 01:28:00,89.532,89.556,89.525,89.547,269000001.0
2006-03-23 01:29:00,89.513,89.551,89.513,89.545,250800003.0
2006-03-23 01:30:00,89.543,89.552,89.523,89.537,211500002.0
2006-03-23 01:31:00,89.535,89.547,89.522,89.547,168399996.0
2006-03-23 01:32:00,89.53,89.55,89.527,89.55,145399997.0
2006-03-23 01:33:00,89.536,89.536,89.498,89.498,194500000.0
2006-03-23 01:34:00,89.497,89.517,89.493,89.513,424799999.0
2006-03-23 01:35:00,89.5,89.526,89.495,89.511,295299997.0
2006-03-23 01:36:00,89.526,89.542,89.515,89.517,266899997.0
2006-03-23 01:37:00,89.531,89.548,89.518,89.534,151099997.0
2006-03-23 01:38:00,89.537,89.537,89.505,89.516,198899999.0
2006-03-23 01:39:00,89.51,89.53,89.51,89.53,186400004.0
2006-03-23 01:40:00,89.527,89.53,89.51,89.51,180499998.0
2006-03-23 01:41:00,89.508,89.539,89.508,89.532,234200000.0
2006-03-23 01:42:00,89.507,89.525,89.496,89.518,120100001.0
2006-03-23 01:43:00,89.523,89.525,89.507,89.511,231999998.0
2006-03-23 01:44:00,89.512,89.538,89.512,89.538,118900000.0
2006-03-23 01:45:00,89.536,89.536,89.503,89.503,145300003.0
2006-03-23 01:46:00,89.519,89.548,89.519,89.526,225999997.0
2006-03-23 01:47:00,89.517,89.533,89.511,89.527,127300001.0
2006-03-23 01:48:00,89.53,89.53,89.5,89.521,311500000.0
2006-03-23 01:49:00,89.502,89.526,89.498,89.523,362000004.0
2006-03-23 01:50:00,89.502,89.547,89.502,89.544,313599997.0
2006-03-23 01:51:00,89.553,89.554,89.528,89.554,284399997.0
2006-03-23 01:52:00,89.553,89.555,89.536,89.538,239499998.0
2006-03-23 01:53:00,89.531,89.551,89.516,89.533,198999999.0
2006-03-23 01:54:00,89.531,89.531,89.484,89.491,327699999.0
2006-03-23 01:55:00,89.501,89.52,89.484,89.52,128799999.0
2006-03-23 01:56:00,89.502,89.531,89.502,89.525,350099997.0
2006-03-23 01:57:00,89.5,89.52,89.48,89.496,333399995.0
2006-03-23 01:58:00,89.48,89.506,89.475,89.5,372899997.0
2006-03-23 01:59:00,89.493,89.511,89.489,89.51,237499999.0
2006-03-23 02:00:00,89.487,89.512,89.487,89.512,249900003.0
2006-03-23 02:01:00,89.523,89.537,89.496,89.517,382500001.0
2006-03-23 02:02:00,89.549,89.552,89.533,89.537,211000003.0
2006-03-23 02:03:00,89.544,89.564,89.529,89.533,181500001.0
2006-03-23 02:04:00,89.541,89.568,89.541,89.55,185100005.0
2006-03-23 02:05:00,89.554,89.584,89.554,89.575,247300002.0
2006-03-23 02:06:00,89.563,89.574,89.543,89.567,127499999.0
2006-03-23 02:07:00,89.549,89.574,89.544,89.56,264699998.0
2006-03-23 02:08:00,89.535,89.554,89.532,89.537,280599995.0
2006-03-23 02:09:00,89.527,89.554,89.524,89.54,285300000.0
2006-03-23 02:10:00,89.533,89.533,89.499,89.504,215200002.0
2006-03-23 02:11:00,89.513,89.521,89.492,89.496,176000004.0
2006-03-23 02:12:00,89.514,89.543,89.514,89.543,154099999.0
2006-03-23 02:13:00,89.542,89.542,89.496,89.499,212000002.0
2006-03-23 02:14:00,89.492,89.505,89.476,89.488,71499999.0
2006-03-23 02:15:00,89.468,89.495,89.468,89.486,380600000.0
2006-03-23 02:16:00,89.481,89.503,89.463,89.464,242699997.0
2006-03-23 02:17:00,89.485,89.51,89.482,89.482,309700002.0
2006-03-23 02:18:00,89.508,89.512,89.486,89.506,313700002.0
2006-03-23 02:19:00,89.503,89.51,89.485,89.496,222000000.0
2006-03-23 02:20:00,89.474,89.507,89.474,89.507,95700000.0
2006-03-23 02:21:00,89.507,89.521,89.496,89.503,101800001.0
2006-03-23 02:22:00,89.522,89.534,89.501,89.524,185199996.0
2006-03-23 02:23:00,89.533,89.539,89.514,89.527,251800004.0
2006-03-23 02:24:00,89.524,89.538,89.507,89.523,197599999.0
2006-03-23 02:25:00,89.525,89.543,89.515,89.537,243700002.0
2006-03-23 02:26:00,89.544,89.544,89.511,89.511,202500001.0
2006-03-23 02:27:00,89.547,89.555,89.525,89.525,276900000.0
2006-03-23 02:28:00,89.536,89.549,89.519,89.519,213399998.0
2006-03-23 02:29:00,89.538,89.545,89.519,89.529,278500003.0
2006-03-23 02:30:00,89.511,89.54,89.511,89.535,185799996.0
2006-03-23 02:31:00,89.525,89.538,89.51,89.525,221300002.0
2006-03-23 02:32:00,89.523,89.549,89.522,89.527,194800000.0
2006-03-23 02:33:00,89.557,89.569,89.53,89.53,209700001.0
2006-03-23 02:34:00,89.503,89.55,89.503,89.537,185299996.0
2006-03-23 02:35:00,89.514,89.545,89.514,89.542,311800002.0
2006-03-23 02:36:00,89.543,89.547,89.521,89.525,185199999.0
2006-03-23 02:37:00,89.53,89.535,89.505,89.53,220900000.0
2006-03-23 02:38:00,89.526,89.536,89.507,89.522,159699998.0
2006-03-23 02:39:00,89.505,89.525,89.495,89.512,158300002.0
2006-03-23 02:40:00,89.503,89.512,89.485,89.5,189299999.0
2006-03-23 02:41:00,89.495,89.508,89.476,89.5,278200003.0
2006-03-23 02:42:00,89.474,89.491,89.46,89.472,279099999.0
2006-03-23 02:43:00,89.464,89.497,89.459,89.459,137799999.0
2006-03-23 02:44:00,89.473,89.497,89.471,89.49,158699999.0
2006-03-23 02:45:00,89.468,89.489,89.468,89.484,143999999.0
2006-03-23 02:46:00,89.466,89.478,89.453,89.47,179500000.0
2006-03-23 02:47:00,89.45,89.48,89.45,89.48,81999999.0
2006-03-23 02:48:00,89.477,89.479,89.447,89.45,264899997.0
2006-03-23 02:49:00,89.447,89.461,89.442,89.444,162600000.0
2006-03-23 02:50:00,89.444,89.457,89.432,89.446,105599998.0
2006-03-23 02:51:00,89.427,89.448,89.423,89.431,277399998.0
2006-03-23 02:52:00,89.453,89.46,89.436,89.44,302999998.0
2006-03-23 02:53:00,89.429,89.455,89.426,89.445,174100002.0
2006-03-23 02:54:00,89.43,89.44,89.404,89.425,167800003.0
2006-03-23 02:55:00,89.419,89.44,89.406,89.422,256000001.0
2006-03-23 02:56:00,89.404,89.418,89.368,89.378,291399994.0
2006-03-23 02:57:00,89.373,89.379,89.351,89.357,230499998.0
2006-03-23 02:58:00,89.357,89.375,89.344,89.362,210300003.0
2006-03-23 02:59:00,89.356,89.375,89.35,89.365,402400000.0
2006-03-23 03:00:00,89.362,89.369,89.334,89.356,309999995.0
2006-03-23 03:01:00,89.367,89.374,89.341,89.356,402300002.0
2006-03-23 03:02:00,89.376,89.383,89.351,89.351,229899997.0
2006-03-23 03:03:00,89.363,89.37,89.341,89.356,124200001.0
2006-03-23 03:04:00,89.369,89.376,89.357,89.363,91099997.0
2006-03-23 03:05:00,89.362,89.385,89.342,89.352,256100001.0
2006-03-23 03:06:00,89.337,89.359,89.331,89.331,124400001.0
2006-03-23 03:07:00,89.339,89.341,89.311,89.311,263400003.0
2006-03-23 03:08:00,89.315,89.315,89.267,89.267,210599999.0
2006-03-23 03:09:00,89.241,89.259,89.24,89.251,209299998.0
2006-03-23 03:10:00,89.26,89.268,89.239,89.252,220399998.0
2006-03-23 03:11:00,89.267,89.267,89.236,89.241,205200003.0
2006-03-23 03:12:00,89.259,89.282,89.247,89.26,204200001.0
2006-03-23 03:13:00,89.276,89.301,89.26,89.283,461299997.0
2006-03-23 03:14:00,89.285,89.302,89.284,89.293,163499999.0
2006-03-23 03:15:00,89.275,89.288,89.247,89.283,290500001.0
2006-03-23 03:16:00,89.267,89.29,89.26,89.287,335499999.0
2006-03-23 03:17:00,89.263,89.279,89.246,89.263,229400004.0
2006-03-23 03:18:00,89.257,89.278,89.252,89.265,226500002.0
2006-03-23 03:19:00,89.254,89.272,89.245,89.258,138400001.0
2006-03-23 03:20:00,89.259,89.268,89.242,89.249,247100002.0
2006-03-23 03:21:00,89.275,89.282,89.26,89.26,401299999.0
2006-03-23 03:22:00,89.274,89.274,89.249,89.259,204499997.0
2006-03-23 03:23:00,89.276,89.276,89.247,89.255,176800000.0
2006-03-23 03:24:00,89.262,89.286,89.262,89.277,185900001.0
2006-03-23 03:25:00,89.278,89.297,89.272,89.293,324700000.0
2006-03-23 03:26:00,89.295,89.312,89.293,89.312,134099996.0
2006-03-23 03:27:00,89.297,89.314,89.29,89.301,155400001.0
2006-03-23 03:28:00,89.307,89.307,89.283,89.292,213999999.0
2006-03-23 03:29:00,89.307,89.315,89.288,89.302,263800000.0
2006-03-23 03:30:00,89.313,89.313,89.286,89.286,153199999.0
2006-03-23 03:31:00,89.296,89.315,89.293,89.302,214000001.0
2006-03-23 03:32:00,89.317,89.317,89.288,89.288,314300000.0
2006-03-23 03:33:00,89.305,89.32,89.29,89.294,258400000.0
2006-03-23 03:34:00,89.301,89.301,89.274,89.274,160900002.0
2006-03-23 03:35:00,89.29,89.319,89.279,89.299,190300000.0
2006-03-23 03:36:00,89.31,89.336,89.309,89.325,322400003.0
2006-03-23 03:37:00,89.322,89.345,89.31,89.312,257800003.0
2006-03-23 03:38:00,89.317,89.353,89.317,89.338,173599997.0
2006-03-23 03:39:00,89.339,89.345,89.312,89.33,298899998.0
2006-03-23 03:40:00,89.292,89.329,89.292,89.316,227599999.0
2006-03-23 03:41:00,89.32,89.321,89.296,89.296,242499994.0
2006-03-23 03:42:00,89.313,89.313,89.292,89.3,354399996.0
2006-03-23 03:43:00,89.312,89.313,89.283,89.283,294200003.0
2006-03-23 03:44:00,89.303,89.309,89.265,89.294,217299994.0
2006-03-23 03:45:00,89.266,89.29,89.266,89.29,153100000.0
2006-03-23 03:46:00,89.262,89.291,89.262,89.291,203899999.0
2006-03-23 03:47:00,89.291,89.317,89.288,89.305,242800007.0
2006-03-23 03:48:00,89.291,89.307,89.285,89.307,19600000.0
2006-03-23 03:49:00,89.311,89.325,89.292,89.325,265500000.0
2006-03-23 03:50:00,89.307,89.327,89.301,89.306,191700001.0
2006-03-23 03:51:00,89.314,89.327,89.289,89.307,248800000.0
2006-03-23 03:52:00,89.301,89.327,89.297,89.327,352200000.0
2006-03-23 03:53:00,89.302,89.321,89.287,89.299,244699997.0
2006-03-23 03:54:00,89.301,89.314,89.289,89.292,244300002.0
2006-03-23 03:55:00,89.302,89.309,89.276,89.291,315199996.0
2006-03-23 03:56:00,89.292,89.295,89.272,89.282,236199999.0
2006-03-23 03:57:00,89.296,89.308,89.28,89.283,273400001.0
2006-03-23 03:58:00,89.296,89.313,89.275,89.275,241400003.0
2006-03-23 03:59:00,89.28,89.312,89.277,89.293,113199998.0
2006-03-23 04:00:00,89.297,89.303,89.276,89.283,109899998.0
2006-03-23 04:01:00,89.293,89.305,89.284,89.299,86199999.0
2006-03-23 04:02:00,89.286,89.309,89.268,89.303,155900000.0
2006-03-23 04:03:00,89.309,89.309,89.277,89.297,186200004.0
2006-03-23 04:04:00,89.271,89.303,89.271,89.281,211200001.0
2006-03-23 04:05:00,89.274,89.297,89.266,89.271,206100001.0
2006-03-23 04:06:00,89.263,89.312,89.263,89.31,217099998.0
2006-03-23 04:07:00,89.317,89.317,89.299,89.299,105200000.0
2006-03-23 04:08:00,89.314,89.32,89.296,89.308,298400001.0
2006-03-23 04:09:00,89.321,89.327,89.293,89.293,329400000.0
2006-03-23 04:10:00,89.3,89.327,89.3,89.327,188099999.0
2006-03-23 04:11:00,89.32,89.33,89.301,89.315,132799999.0
2006-03-23 04:12:00,89.31,89.335,89.31,89.335,170199996.0
2006-03-23 04:13:00,89.324,89.343,89.324,89.341,245099998.0
2006-03-23 04:14:00,89.334,89.351,89.32,89.351,306800002.0
2006-03-23 04:15:00,89.35,89.35,89.329,89.339,294700001.0
2006-03-23 04:16:00,89.331,89.35,89.328,89.345,165199995.0
2006-03-23 04:17:00,89.327,89.343,89.325,89.327,120799999.0
2006-03-23 04:18:00,89.333,89.347,89.313,89.329,221199997.0
2006-03-23 04:19:00,89.33,89.345,89.33,89.345,59600001.0
2006-03-23 04:20:00,89.308,89.344,89.308,89.344,232899997.0
2006-03-23 04:21:00,89.334,89.348,89.322,89.34,97299998.0
2006-03-23 04:22:00,89.328,89.343,89.324,89.324,38900000.0
2006-03-23 04:23:00,89.342,89.352,89.334,89.344,109999999.0
2006-03-23 04:24:00,89.33,89.35,89.33,89.345,170099998.0
2006-03-23 04:25:00,89.35,89.35,89.32,89.329,213799998.0
2006-03-23 04:26:00,89.33,89.345,89.33,89.345,35599998.0
2006-03-23 04:27:00,89.342,89.353,89.325,89.333,178400002.0
2006-03-23 04:28:00,89.354,89.365,89.345,89.357,165300000.0
2006-03-23 04:29:00,89.344,89.356,89.336,89.352,211600002.0
2006-03-23 04:30:00,89.354,89.358,89.333,89.338,257199998.0
2006-03-23 04:31:00,89.34,89.363,89.34,89.355,111300001.0
2006-03-23 04:32:00,89.343,89.365,89.342,89.355,132600000.0
2006-03-23 04:33:00,89.334,89.353,89.331,89.346,162300003.0
2006-03-23 04:34:00,89.338,89.352,89.33,89.33,303299998.0
2006-03-23 04:35:00,89.345,89.35,89.33,89.339,155000000.0
2006-03-23 04:36:00,89.345,89.345,89.33,89.33,67700002.0
2006-03-23 04:37:00,89.347,89.356,89.334,89.356,179500001.0
2006-03-23 04:38:00,89.331,89.354,89.329,89.347,260100004.0
2006-03-23 04:39:00,89.353,89.353,89.312,89.313,250000003.0
2006-03-23 04:40:00,89.338,89.364,89.337,89.359,268699996.0
2006-03-23 04:41:00,89.352,89.354,89.329,89.336,232399997.0
2006-03-23 04:42:00,89.33,89.346,89.32,89.342,260799999.0
2006-03-23 04:43:00,89.333,89.333,89.312,89.312,118299999.0
2006-03-23 04:44:00,89.315,89.327,89.308,89.323,219300001.0
2006-03-23 04:45:00,89.327,89.334,89.304,89.325,369000000.0
2006-03-23 04:46:00,89.323,89.33,89.304,89.309,150499999.0
2006-03-23 04:47:00,89.306,89.331,89.301,89.32,225899998.0
2006-03-23 04:48:00,89.333,89.333,89.309,89.319,144200000.0
2006-03-23 04:49:00,89.323,89.325,89.298,89.306,224000002.0
2006-03-23 04:50:00,89.327,89.334,89.309,89.313,232800001.0
2006-03-23 04:51:00,89.323,89.333,89.305,89.309,89899999.0
2006-03-23 04:52:00,89.322,89.345,89.322,89.345,76300000.0
2006-03-23 04:53:00,89.327,89.345,89.311,89.335,302200001.0
2006-03-23 04:54:00,89.327,89.34,89.314,89.332,227500000.0
2006-03-23 04:55:00,89.318,89.335,89.316,89.318,235200000.0
2006-03-23 04:56:00,89.321,89.345,89.314,89.335,247499999.0
2006-03-23 04:57:00,89.337,89.34,89.322,89.322,213700003.0
2006-03-23 04:58:00,89.326,89.354,89.326,89.35,229700000.0
2006-03-23 04:59:00,89.355,89.364,89.339,89.35,278900000.0
2006-03-23 05:00:00,89.34,89.371,89.339,89.371,159200001.0
2006-03-23 05:01:00,89.339,89.374,89.324,89.358,239400003.0
2006-03-23 05:02:00,89.345,89.368,89.325,89.366,131699998.0
2006-03-23 05:03:00,89.368,89.368,89.35,89.35,74500003.0
2006-03-23 05:04:00,89.344,89.372,89.337,89.372,191699998.0
2006-03-23 05:05:00,89.358,89.389,89.358,89.38,255700000.0
2006-03-23 05:06:00,89.375,89.375,89.35,89.359,266900002.0
2006-03-23 05:07:00,89.375,89.375,89.356,89.356,68199999.0
2006-03-23 05:08:00,89.377,89.377,89.348,89.353,229599999.0
2006-03-23 05:09:00,89.362,89.377,89.334,89.367,222300000.0
2006-03-23 05:10:00,89.348,89.372,89.338,89.351,225999997.0
2006-03-23 05:11:00,89.355,89.355,89.333,89.344,132899997.0
2006-03-23 05:12:00,89.355,89.368,89.341,89.355,113799999.0
2006-03-23 05:13:00,89.35,89.365,89.344,89.358,149299998.0
2006-03-23 05:14:00,89.356,89.386,89.356,89.386,261699998.0
2006-03-23 05:15:00,89.372,89.395,89.372,89.393,264599994.0
2006-03-23 05:16:00,89.398,89.401,89.385,89.385,131600002.0
2006-03-23 05:17:00,89.367,89.384,89.367,89.384,53899998.0
2006-03-23 05:18:00,89.376,89.385,89.35,89.375,415700000.0
2006-03-23 05:19:00,89.37,89.382,89.366,89.381,71400001.0
2006-03-23 05:20:00,89.387,89.407,89.377,89.391,146499998.0
2006-03-23 05:21:00,89.385,89.402,89.38,89.4,167799999.0
2006-03-23 05:22:00,89.404,89.418,89.385,89.385,261800001.0
2006-03-23 05:23:00,89.403,89.412,89.381,89.39,232399998.0
2006-03-23 05:24:00,89.407,89.417,89.391,89.4,186099998.0
2006-03-23 05:25:00,89.409,89.412,89.381,89.398,277000003.0
2006-03-23 05:26:00,89.402,89.413,89.39,89.402,120800001.0
2006-03-23 05:27:00,89.411,89.411,89.38,89.38,134699999.0
2006-03-23 05:28:00,89.393,89.393,89.355,89.372,85599999.0
2006-03-23 05:29:00,89.359,89.374,89.353,89.361,179600000.0
2006-03-23 05:30:00,89.372,89.385,89.359,89.371,233700000.0
2006-03-23 05:31:00,89.379,89.381,89.364,89.366,46800000.0
2006-03-23 05:32:00,89.379,89.407,89.379,89.394,245699999.0
2006-03-23 05:33:00,89.382,89.398,89.37,89.383,212300001.0
2006-03-23 05:34:00,89.388,89.396,89.372,89.391,304000000.0
2006-03-23 05:35:00,89.383,89.383,89.357,89.369,177200000.0
2006-03-23 05:36:00,89.373,89.373,89.351,89.352,130799998.0
2006-03-23 05:37:00,89.35,89.377,89.35,89.35,309100001.0
2006-03-23 05:38:00,89.365,89.378,89.351,89.366,205199996.0
2006-03-23 05:39:00,89.361,89.39,89.361,89.384,299799999.0
2006-03-23 05:40:00,89.362,89.38,89.348,89.36,187200001.0
2006-03-23 05:41:00,89.358,89.375,89.347,89.353,156600002.0
2006-03-23 05:42:00,89.367,89.367,89.349,89.349,42100000.0
2006-03-23 05:43:00,89.353,89.364,89.339,89.36,314399998.0
2006-03-23 05:44:00,89.356,89.375,89.343,89.351,148500000.0
2006-03-23 05:45:00,89.356,89.39,89.352,89.39,207500001.0
2006-03-23 05:46:00,89.38,89.39,89.364,89.376,26900000.0
2006-03-23 05:47:00,89.37,89.405,89.33,89.405,125999998.0
2006-03-23 05:48:00,89.406,89.406,89.382,89.382,132299999.0
2006-03-23 05:49:00,89.393,89.406,89.377,89.389,159599998.0
2006-03-23 05:50:00,89.353,89.379,89.351,89.372,87500001.0
2006-03-23 05:51:00,89.377,89.382,89.346,89.373,212199998.0
2006-03-23 05:52:00,89.37,89.377,89.352,89.355,130000001.0
2006-03-23 05:53:00,89.366,89.384,89.362,89.373,261700000.0
2006-03-23 05:54:00,89.361,89.384,89.36,89.37,298699999.0
2006-03-23 05:55:00,89.363,89.374,89.34,89.358,230200003.0
2006-03-23 05:56:00,89.377,89.386,89.354,89.37,141700000.0
2006-03-23 05:57:00,89.382,89.387,89.364,89.365,242500001.0
2006-03-23 05:58:00,89.356,89.373,89.348,89.368,292500004.0
2006-03-23 05:59:00,89.371,89.38,89.351,89.364,175699998.0
2006-03-23 06:00:00,89.36,89.366,89.331,89.334,147200002.0
2006-03-23 06:01:00,89.349,89.35,89.316,89.35,263800000.0
2006-03-23 06:02:00,89.334,89.358,89.321,89.351,301600003.0
2006-03-23 06:03:00,89.334,89.348,89.321,89.343,243199999.0
2006-03-23 06:04:00,89.329,89.362,89.329,89.35,304800000.0
2006-03-23 06:05:00,89.34,89.366,89.336,89.353,425500002.0
2006-03-23 06:06:00,89.357,89.361,89.333,89.342,254199996.0
2006-03-23 06:07:00,89.33,89.355,89.328,89.342,216999997.0
2006-03-23 06:08:00,89.352,89.358,89.333,89.345,157500000.0
2006-03-23 06:09:00,89.34,89.365,89.34,89.365,213199998.0
2006-03-23 06:10:00,89.356,89.371,89.34,89.34,90700000.0
2006-03-23 06:11:00,89.345,89.376,89.334,89.374,174600000.0
2006-03-23 06:12:00,89.352,89.353,89.332,89.338,89699998.0
2006-03-23 06:13:00,89.347,89.359,89.309,89.347,160699998.0
2006-03-23 06:14:00,89.347,89.355,89.337,89.352,212799996.0
2006-03-23 06:15:00,89.344,89.362,89.328,89.339,243499999.0
2006-03-23 06:16:00,89.357,89.359,89.34,89.359,126299999.0
2006-03-23 06:17:00,89.34,89.351,89.321,89.338,298099999.0
2006-03-23 06:18:00,89.347,89.347,89.316,89.324,156500003.0
2006-03-23 06:19:00,89.332,89.36,89.327,89.355,123399999.0
2006-03-23 06:20:00,89.355,89.366,89.355,89.364,93099999.0
2006-03-23 06:21:00,89.359,89.359,89.337,89.337,92300000.0
2006-03-23 06:22:00,89.372,89.378,89.36,89.36,54199998.0
2006-03-23 06:23:00,89.378,89.393,89.369,89.393,163600000.0
2006-03-23 06:24:00,89.378,89.395,89.359,89.378,94600000.0
2006-03-23 06:25:00,89.347,89.38,89.347,89.375,238400001.0
2006-03-23 06:26:00,89.373,89.374,89.36,89.364,38300001.0
2006-03-23 06:27:00,89.368,89.382,89.355,89.382,365499998.0
2006-03-23 06:28:00,89.366,89.383,89.349,89.369,145199999.0
2006-03-23 06:29:00,89.376,89.381,89.362,89.381,56600000.0
2006-03-23 06:30:00,89.367,89.388,89.363,89.388,177999997.0
2006-03-23 06:31:00,89.365,89.383,89.356,89.373,87199999.0
2006-03-23 06:32:00,89.376,89.387,89.356,89.387,63800000.0
2006-03-23 06:33:00,89.367,89.388,89.355,89.388,271200000.0
2006-03-23 06:34:00,89.378,89.39,89.365,89.382,188700002.0
2006-03-23 06:35:00,89.389,89.392,89.355,89.372,304199999.0
2006-03-23 06:36:00,89.363,89.386,89.363,89.377,137300001.0
2006-03-23 06:37:00,89.383,89.384,89.362,89.376,106399999.0
2006-03-23 06:38:00,89.385,89.385,89.354,89.354,69000001.0
2006-03-23 06:39:00,89.389,89.391,89.375,89.375,43100000.0
2006-03-23 06:40:00,89.381,89.404,89.381,89.401,268999999.0
2006-03-23 06:41:00,89.403,89.404,89.379,89.398,306399997.0
2006-03-23 06:42:00,89.39,89.4,89.374,89.381,189399999.0
2006-03-23 06:43:00,89.394,89.401,89.379,89.384,142400002.0
2006-03-23 06:44:00,89.411,89.422,89.389,89.409,247799998.0
2006-03-23 06:45:00,89.41,89.419,89.39,89.406,189000000.0
2006-03-23 06:46:00,89.419,89.419,89.393,89.393,200599995.0
2006-03-23 06:47:00,89.389,89.405,89.38,89.4,92500001.0
2006-03-23 06:48:00,89.394,89.407,89.379,89.402,215500003.0
2006-03-23 06:49:00,89.405,89.405,89.373,89.373,147200002.0
2006-03-23 06:50:00,89.39,89.409,89.385,89.385,303599999.0
2006-03-23 06:51:00,89.395,89.409,89.381,89.398,228099998.0
2006-03-23 06:52:00,89.409,89.416,89.375,89.386,222200000.0
2006-03-23 06:53:00,89.416,89.416,89.389,89.397,223000000.0
2006-03-23 06:54:00,89.394,89.413,89.382,89.4,169700002.0
2006-03-23 06:55:00,89.384,89.397,89.37,89.385,291899999.0
2006-03-23 06:56:00,89.377,89.404,89.373,89.39,257300000.0
2006-03-23 06:57:00,89.388,89.396,89.369,89.38,313399997.0
2006-03-23 06:58:00,89.379,89.402,89.365,89.402,211799996.0
2006-03-23 06:59:00,89.394,89.404,89.38,89.387,255400000.0
2006-03-23 07:00:00,89.376,89.393,89.368,89.388,152200001.0
2006-03-23 07:01:00,89.4,89.4,89.38,89.39,312399999.0
2006-03-23 07:02:00,89.4,89.409,89.385,89.391,93499999.0
2006-03-23 07:03:00,89.394,89.418,89.394,89.394,197099999.0
2006-03-23 07:04:00,89.416,89.454,89.416,89.454,105700001.0
2006-03-23 07:05:00,89.455,89.49,89.436,89.471,183799997.0
2006-03-23 07:06:00,89.5,89.5,89.462,89.478,154500000.0
2006-03-23 07:07:00,89.479,89.518,89.479,89.509,286699998.0
2006-03-23 07:08:00,89.513,89.514,89.485,89.513,278799998.0
2006-03-23 07:09:00,89.527,89.538,89.521,89.529,42800001.0
2006-03-23 07:10:00,89.549,89.58,89.523,89.58,312900001.0
2006-03-23 07:11:00,89.57,89.591,89.565,89.585,214700003.0
2006-03-23 07:12:00,89.578,89.578,89.544,89.55,299100001.0
2006-03-23 07:13:00,89.564,89.577,89.547,89.565,251099999.0
2006-03-23 07:14:00,89.555,89.572,89.543,89.552,355299996.0
2006-03-23 07:15:00,89.584,89.611,89.584,89.611,125400002.0
2006-03-23 07:16:00,89.58,89.626,89.58,89.626,166499997.0
2006-03-23 07:17:00,89.626,89.643,89.61,89.621,322400000.0
2006-03-23 07:18:00,89.621,89.648,89.617,89.622,299800000.0
2006-03-23 07:19:00,89.635,89.639,89.617,89.619,253300000.0
2006-03-23 07:20:00,89.632,89.635,89.61,89.612,198100002.0
2006-03-23 07:21:00,89.626,89.626,89.607,89.607,101199999.0
2006-03-23 07:22:00,89.603,89.619,89.597,89.616,44400000.0
2006-03-23 07:23:00,89.628,89.628,89.598,89.607,305299999.0
2006-03-23 07:24:00,89.615,89.646,89.615,89.646,185499995.0
2006-03-23 07:25:00,89.629,89.651,89.625,89.639,201799999.0
2006-03-23 07:26:00,89.635,89.636,89.586,89.621,411500001.0
2006-03-23 07:27:00,89.627,89.634,89.607,89.608,229799997.0
2006-03-23 07:28:00,89.607,89.607,89.588,89.59,328700000.0
2006-03-23 07:29:00,89.614,89.62,89.588,89.588,226600003.0
2006-03-23 07:30:00,89.587,89.601,89.574,89.59,239100002.0
2006-03-23 07:31:00,89.573,89.598,89.573,89.577,188300000.0
2006-03-23 07:32:00,89.593,89.6,89.58,89.58,254599996.0
2006-03-23 07:33:00,89.577,89.608,89.559,89.608,174899997.0
2006-03-23 07:34:00,89.584,89.611,89.584,89.604,210400000.0
2006-03-23 07:35:00,89.607,89.61,89.587,89.595,219000000.0
2006-03-23 07:36:00,89.591,89.614,89.591,89.6,172899999.0
2006-03-23 07:37:00,89.608,89.608,89.577,89.595,233000002.0
2006-03-23 07:38:00,89.586,89.602,89.567,89.587,106899998.0
2006-03-23 07:39:00,89.612,89.62,89.594,89.599,183799999.0
2006-03-23 07:40:00,89.61,89.62,89.592,89.607,156200000.0
2006-03-23 07:41:00,89.63,89.633,89.608,89.613,247399998.0
2006-03-23 07:42:00,89.616,89.627,89.598,89.61,228399999.0
2006-03-23 07:43:00,89.601,89.622,89.601,89.61,207200000.0
2006-03-23 07:44:00,89.623,89.632,89.603,89.627,151199999.0
2006-03-23 07:45:00,89.603,89.631,89.602,89.617,190999999.0
2006-03-23 07:46:00,89.606,89.626,89.594,89.618,264100002.0
2006-03-23 07:47:00,89.613,89.613,89.587,89.599,176299999.0
2006-03-23 07:48:00,89.605,89.605,89.588,89.588,86599999.0
2006-03-23 07:49:00,89.6,89.601,89.579,89.58,182100001.0
2006-03-23 07:50:00,89.586,89.608,89.584,89.605,161599998.0
2006-03-23 07:51:00,89.6,89.615,89.586,89.6,267300000.0
2006-03-23 07:52:00,89.606,89.625,89.59,89.605,225000000.0
2006-03-23 07:53:00,89.619,89.646,89.615,89.631,177199999.0
2006-03-23 07:54:00,89.623,89.643,89.623,89.643,119700003.0
2006-03-23 07:55:00,89.636,89.651,89.622,89.651,240799999.0
2006-03-23 07:56:00,89.636,89.657,89.635,89.652,228599999.0
2006-03-23 07:57:00,89.651,89.659,89.628,89.628,291600004.0
2006-03-23 07:58:00,89.623,89.64,89.617,89.637,307999998.0
2006-03-23 07:59:00,89.626,89.66,89.626,89.66,163700000.0
2006-03-23 08:00:00,89.667,89.688,89.656,89.68,216099998.0
2006-03-23 08:01:00,89.662,89.682,89.659,89.679,223599996.0
2006-03-23 08:02:00,89.672,89.687,89.659,89.673,154900003.0
2006-03-23 08:03:00,89.651,89.673,89.644,89.652,418800001.0
2006-03-23 08:04:00,89.675,89.686,89.667,89.671,218700000.0
2006-03-23 08:05:00,89.672,89.672,89.644,89.644,190900000.0
2006-03-23 08:06:00,89.643,89.662,89.643,89.662,178600002.0
2006-03-23 08:07:00,89.645,89.682,89.645,89.679,158200000.0
2006-03-23 08:08:00,89.684,89.688,89.665,89.665,218399994.0
2006-03-23 08:09:00,89.672,89.682,89.653,89.674,260200002.0
2006-03-23 08:10:00,89.661,89.661,89.64,89.66,219700001.0
2006-03-23 08:11:00,89.658,89.665,89.635,89.635,167500001.0
2006-03-23 08:12:00,89.658,89.671,89.647,89.648,151600001.0
2006-03-23 08:13:00,89.672,89.672,89.64,89.643,292399997.0
2006-03-23 08:14:00,89.667,89.685,89.662,89.676,247599994.0
2006-03-23 08:15:00,89.681,89.692,89.66,89.666,393800002.0
2006-03-23 08:16:00,89.668,89.682,89.637,89.651,257300002.0
2006-03-23 08:17:00,89.668,89.673,89.652,89.673,200099999.0
2006-03-23 08:18:00,89.65,89.676,89.65,89.673,204900001.0
2006-03-23 08:19:00,89.68,89.68,89.633,89.645,95599999.0
2006-03-23 08:20:00,89.681,89.683,89.648,89.648,193200001.0
2006-03-23 08:21:00,89.663,89.677,89.645,89.663,181000002.0
2006-03-23 08:22:00,89.663,89.707,89.663,89.707,260100001.0
2006-03-23 08:23:00,89.71,89.715,89.682,89.682,210000000.0
2006-03-23 08:24:00,89.707,89.707,89.671,89.671,233599998.0
2006-03-23 08:25:00,89.672,89.703,89.672,89.703,227300000.0
2006-03-23 08:26:00,89.701,89.713,89.688,89.69,186900000.0
2006-03-23 08:27:00,89.687,89.711,89.684,89.706,219499996.0
2006-03-23 08:28:00,89.702,89.724,89.685,89.703,253999998.0
2006-03-23 08:29:00,89.687,89.707,89.678,89.689,191599994.0
2006-03-23 08:30:00,89.691,89.693,89.669,89.669,212599996.0
2006-03-23 08:31:00,89.693,89.702,89.675,89.684,164300000.0
2006-03-23 08:32:00,89.693,89.698,89.676,89.698,301500005.0
2006-03-23 08:33:00,89.696,89.696,89.66,89.66,201299998.0
2006-03-23 08:34:00,89.687,89.695,89.668,89.673,175800000.0
2006-03-23 08:35:00,89.674,89.695,89.674,89.692,171699998.0
2006-03-23 08:36:00,89.673,89.7,89.671,89.7,381199994.0
2006-03-23 08:37:00,89.692,89.715,89.688,89.7,311100003.0
2006-03-23 08:38:00,89.675,89.7,89.672,89.7,161800000.0
2006-03-23 08:39:00,89.672,89.703,89.672,89.701,258599995.0
2006-03-23 08:40:00,89.698,89.698,89.674,89.674,205700000.0
2006-03-23 08:41:00,89.683,89.686,89.667,89.668,267400001.0
2006-03-23 08:42:00,89.673,89.688,89.66,89.671,215499997.0
2006-03-23 08:43:00,89.66,89.677,89.651,89.673,132900001.0
2006-03-23 08:44:00,89.661,89.671,89.628,89.648,72799998.0
2006-03-23 08:45:00,89.657,89.657,89.631,89.644,181399999.0
2006-03-23 08:46:00,89.644,89.664,89.644,89.661,107499999.0
2006-03-23 08:47:00,89.649,89.674,89.649,89.665,198899997.0
2006-03-23 08:48:00,89.647,89.667,89.642,89.655,322800003.0
2006-03-23 08:49:00,89.656,89.664,89.639,89.65,242199995.0
2006-03-23 08:50:00,89.623,89.663,89.623,89.661,141199999.0
2006-03-23 08:51:00,89.67,89.681,89.63,89.63,250399998.0
2006-03-23 08:52:00,89.688,89.688,89.661,89.681,237900001.0
2006-03-23 08:53:00,89.662,89.676,89.641,89.655,242700001.0
2006-03-23 08:54:00,89.657,89.667,89.644,89.645,162699998.0
2006-03-23 08:55:00,89.633,89.657,89.62,89.631,181800000.0
2006-03-23 08:56:00,89.633,89.636,89.604,89.604,227500001.0
2006-03-23 08:57:00,89.624,89.63,89.603,89.618,184800000.0
2006-03-23 08:58:00,89.621,89.631,89.608,89.616,236800003.0
2006-03-23 08:59:00,89.632,89.65,89.614,89.632,188800000.0
2006-03-23 09:00:00,89.66,89.662,89.637,89.653,327899996.0
2006-03-23 09:01:00,89.643,89.647,89.622,89.622,290799999.0
2006-03-23 09:02:00,89.637,89.637,89.613,89.618,216300002.0
2006-03-23 09:03:00,89.627,89.629,89.603,89.603,211899999.0
2006-03-23 09:04:00,89.569,89.594,89.564,89.569,197400000.0
2006-03-23 09:05:00,89.592,89.594,89.556,89.567,200600003.0
2006-03-23 09:06:00,89.59,89.59,89.566,89.566,164699998.0
2006-03-23 09:07:00,89.58,89.603,89.574,89.591,346000001.0
2006-03-23 09:08:00,89.563,89.614,89.563,89.604,207199998.0
2006-03-23 09:09:00,89.586,89.612,89.583,89.608,217399995.0
2006-03-23 09:10:00,89.599,89.605,89.582,89.582,182100000.0
2006-03-23 09:11:00,89.582,89.596,89.567,89.586,128599999.0
2006-03-23 09:12:00,89.566,89.586,89.56,89.583,281799999.0
2006-03-23 09:13:00,89.579,89.583,89.566,89.568,60400000.0
2006-03-23 09:14:00,89.555,89.575,89.55,89.567,24900000.0
2006-03-23 09:15:00,89.572,89.581,89.552,89.552,153899998.0
2006-03-23 09:16:00,89.573,89.585,89.542,89.556,369699998.0
2006-03-23 09:17:00,89.579,89.592,89.559,89.574,264200003.0
2006-03-23 09:18:00,89.592,89.605,89.573,89.591,162800002.0
2006-03-23 09:19:00,89.618,89.627,89.602,89.609,153400002.0
2006-03-23 09:20:00,89.602,89.619,89.593,89.615,254599999.0
2006-03-23 09:21:00,89.613,89.613,89.587,89.593,160500000.0
2006-03-23 09:22:00,89.613,89.626,89.597,89.606,351500005.0
2006-03-23 09:23:00,89.606,89.618,89.59,89.59,143600000.0
2006-03-23 09:24:00,89.584,89.607,89.581,89.594,156399998.0
2006-03-23 09:25:00,89.593,89.611,89.567,89.605,339500003.0
2006-03-23 09:26:00,89.598,89.601,89.579,89.583,312700003.0
2006-03-23 09:27:00,89.593,89.607,89.578,89.595,216599999.0
2006-03-23 09:28:00,89.594,89.603,89.576,89.588,345500003.0
2006-03-23 09:29:00,89.596,89.608,89.58,89.598,220799999.0
2006-03-23 09:30:00,89.579,89.594,89.556,89.582,122299998.0
2006-03-23 09:31:00,89.582,89.582,89.563,89.563,90499999.0
2006-03-23 09:32:00,89.573,89.587,89.555,89.572,238500000.0
2006-03-23 09:33:00,89.576,89.589,89.564,89.579,246599995.0
2006-03-23 09:34:00,89.545,89.568,89.537,89.549,190399999.0
2006-03-23 09:35:00,89.521,89.553,89.521,89.543,242899999.0
2006-03-23 09:36:00,89.543,89.559,89.534,89.554,314100001.0
2006-03-23 09:37:00,89.552,89.552,89.51,89.517,289500001.0
2006-03-23 09:38:00,89.527,89.544,89.51,89.534,271499996.0
2006-03-23 09:39:00,89.523,89.543,89.52,89.54,296600000.0
2006-03-23 09:40:00,89.527,89.54,89.521,89.54,149000001.0
2006-03-23 09:41:00,89.553,89.557,89.534,89.542,192599998.0
2006-03-23 09:42:00,89.533,89.548,89.514,89.539,272400000.0
2006-03-23 09:43:00,89.522,89.537,89.497,89.537,258199999.0
2006-03-23 09:44:00,89.532,89.537,89.511,89.512,167299999.0
2006-03-23 09:45:00,89.527,89.527,89.498,89.498,177099999.0
2006-03-23 09:46:00,89.52,89.527,89.506,89.524,199199999.0
2006-03-23 09:47:00,89.515,89.543,89.515,89.543,243599999.0
2006-03-23 09:48:00,89.54,89.54,89.51,89.516,319300000.0
2006-03-23 09:49:00,89.502,89.517,89.497,89.497,231599997.0
2006-03-23 09:50:00,89.505,89.534,89.505,89.525,361599993.0
2006-03-23 09:51:00,89.521,89.536,89.504,89.522,86000000.0
2006-03-23 09:52:00,89.515,89.515,89.495,89.515,52300000.0
2006-03-23 09:53:00,89.487,89.5,89.471,89.499,148000000.0
2006-03-23 09:54:00,89.513,89.513,89.491,89.493,230999999.0
2006-03-23 09:55:00,89.493,89.494,89.471,89.476,185799999.0
2006-03-23 09:56:00,89.5,89.507,89.484,89.495,313500001.0
2006-03-23 09:57:00,89.506,89.514,89.492,89.497,486499998.0
2006-03-23 09:58:00,89.483,89.521,89.483,89.516,197700000.0
2006-03-23 09:59:00,89.492,89.513,89.473,89.488,124800001.0
2006-03-23 10:00:00,89.492,89.498,89.465,89.468,218799998.0
2006-03-23 10:01:00,89.473,89.483,89.428,89.448,206399999.0
2006-03-23 10:02:00,89.447,89.469,89.447,89.452,169899998.0
2006-03-23 10:03:00,89.479,89.499,89.467,89.481,153400000.0
2006-03-23 10:04:00,89.51,89.515,89.494,89.507,161800002.0
2006-03-23 10:05:00,89.487,89.511,89.477,89.511,189899998.0
2006-03-23 10:06:00,89.507,89.526,89.507,89.526,45699999.0
2006-03-23 10:07:00,89.514,89.537,89.508,89.508,191299998.0
2006-03-23 10:08:00,89.499,89.526,89.499,89.519,114600000.0
2006-03-23 10:09:00,89.525,89.551,89.514,89.536,289100000.0
2006-03-23 10:10:00,89.523,89.555,89.523,89.548,319600000.0
2006-03-23 10:11:00,89.55,89.561,89.535,89.546,205799996.0
2006-03-23 10:12:00,89.538,89.559,89.53,89.55,380800001.0
2006-03-23 10:13:00,89.559,89.56,89.541,89.548,258000000.0
2006-03-23 10:14:00,89.535,89.552,89.531,89.546,123299999.0
2006-03-23 10:15:00,89.54,89.552,89.522,89.545,185800003.0
2006-03-23 10:16:00,89.536,89.541,89.504,89.52,218699998.0
2006-03-23 10:17:00,89.517,89.547,89.514,89.531,201200001.0
2006-03-23 10:18:00,89.52,89.538,89.515,89.527,89800001.0
2006-03-23 10:19:00,89.517,89.523,89.498,89.502,250499999.0
2006-03-23 10:20:00,89.522,89.528,89.491,89.514,256599997.0
2006-03-23 10:21:00,89.524,89.531,89.509,89.522,244499995.0
2006-03-23 10:22:00,89.523,89.528,89.501,89.509,370900000.0
2006-03-23 10:23:00,89.508,89.517,89.489,89.492,250200001.0
2006-03-23 10:24:00,89.51,89.526,89.494,89.512,170899996.0
2006-03-23 10:25:00,89.519,89.519,89.5,89.503,87300000.0
2006-03-23 10:26:00,89.522,89.534,89.51,89.51,267999996.0
2006-03-23 10:27:00,89.493,89.513,89.474,89.484,144699999.0
2006-03-23 10:28:00,89.471,89.502,89.471,89.497,172699997.0
2006-03-23 10:29:00,89.502,89.513,89.483,89.483,251000001.0
2006-03-23 10:30:00,89.477,89.496,89.468,89.488,113800001.0
2006-03-23 10:31:00,89.486,89.507,89.453,89.498,273100000.0
2006-03-23 10:32:00,89.486,89.507,89.482,89.507,184899998.0
2006-03-23 10:33:00,89.508,89.514,89.492,89.493,259200008.0
2006-03-23 10:34:00,89.493,89.517,89.49,89.514,295800001.0
2006-03-23 10:35:00,89.497,89.518,89.497,89.513,209499996.0
2006-03-23 10:36:00,89.496,89.517,89.488,89.512,385099999.0
2006-03-23 10:37:00,89.49,89.524,89.489,89.521,325800002.0
2006-03-23 10:38:00,89.502,89.521,89.494,89.512,228700000.0
2006-03-23 10:39:00,89.507,89.522,89.5,89.522,160500002.0
2006-03-23 10:40:00,89.526,89.543,89.509,89.516,147600000.0
2006-03-23 10:41:00,89.532,89.532,89.504,89.504,201199999.0
2006-03-23 10:42:00,89.5,89.52,89.497,89.513,203200000.0
2006-03-23 10:43:00,89.495,89.531,89.485,89.531,324099995.0
2006-03-23 10:44:00,89.526,89.545,89.512,89.531,329700009.0
2006-03-23 10:45:00,89.54,89.547,89.522,89.534,340500000.0
2006-03-23 10:46:00,89.542,89.547,89.515,89.534,191499998.0
2006-03-23 10:47:00,89.548,89.553,89.529,89.545,296500000.0
2006-03-23 10:48:00,89.542,89.558,89.525,89.531,263200002.0
2006-03-23 10:49:00,89.566,89.566,89.531,89.531,97899998.0
2006-03-23 10:50:00,89.55,89.554,89.533,89.533,46400000.0
2006-03-23 10:51:00,89.534,89.549,89.52,89.535,316499996.0
2006-03-23 10:52:00,89.539,89.544,89.52,89.524,205799996.0
2006-03-23 10:53:00,89.527,89.54,89.515,89.535,306900002.0
2006-03-23 10:54:00,89.535,89.54,89.484,89.519,150299999.0
2006-03-23 10:55:00,89.535,89.54,89.514,89.528,262600002.0
2006-03-23 10:56:00,89.521,89.542,89.515,89.542,218499999.0
2006-03-23 10:57:00,89.536,89.546,89.506,89.506,258900001.0
2006-03-23 10:58:00,89.491,89.517,89.486,89.517,238199995.0
2006-03-23 10:59:00,89.507,89.509,89.486,89.487,189600001.0
2006-03-23 11:00:00,89.501,89.529,89.501,89.52,101499999.0
2006-03-23 11:01:00,89.538,89.538,89.51,89.517,287400002.0
2006-03-23 11:02:00,89.52,89.539,89.513,89.525,238199999.0
2006-03-23 11:03:00,89.522,89.536,89.507,89.513,197800002.0
2006-03-23 11:04:00,89.537,89.537,89.514,89.518,274400000.0
2006-03-23 11:05:00,89.514,89.545,89.507,89.525,267299998.0
2006-03-23 11:06:00,89.53,89.53,89.497,89.506,166799998.0
2006-03-23 11:07:00,89.506,89.522,89.503,89.517,85800000.0
2006-03-23 11:08:00,89.51,89.513,89.487,89.503,213400001.0
2006-03-23 11:09:00,89.506,89.516,89.494,89.497,122099999.0
2006-03-23 11:10:00,89.511,89.515,89.49,89.49,298099999.0
2006-03-23 11:11:00,89.496,89.509,89.475,89.489,287799999.0
2006-03-23 11:12:00,89.502,89.502,89.468,89.47,154200000.0
2006-03-23 11:13:00,89.482,89.485,89.464,89.469,205200001.0
2006-03-23 11:14:00,89.477,89.5,89.471,89.494,359199998.0
2006-03-23 11:15:00,89.472,89.491,89.461,89.486,373800004.0
2006-03-23 11:16:00,89.475,89.493,89.462,89.486,156800001.0
2006-03-23 11:17:00,89.494,89.501,89.474,89.493,239400001.0
2006-03-23 11:18:00,89.498,89.502,89.473,89.479,327999995.0
2006-03-23 11:19:00,89.475,89.51,89.475,89.497,209000005.0
2006-03-23 11:20:00,89.493,89.498,89.47,89.486,315200002.0
2006-03-23 11:21:00,89.479,89.495,89.473,89.495,239700002.0
2006-03-23 11:22:00,89.497,89.508,89.485,89.494,253600001.0
2006-03-23 11:23:00,89.484,89.504,89.473,89.489,160299997.0
2006-03-23 11:24:00,89.474,89.496,89.472,89.483,224199997.0
2006-03-23 11:25:00,89.48,89.497,89.471,89.483,275600001.0
2006-03-23 11:26:00,89.478,89.495,89.47,89.485,340000000.0
2006-03-23 11:27:00,89.478,89.504,89.467,89.478,205999998.0
2006-03-23 11:28:00,89.463,89.481,89.456,89.459,119400001.0
2006-03-23 11:29:00,89.477,89.487,89.455,89.466,238599996.0
2006-03-23 11:30:00,89.461,89.487,89.459,89.487,199000000.0
2006-03-23 11:31:00,89.488,89.506,89.482,89.496,202600001.0
2006-03-23 11:32:00,89.49,89.504,89.472,89.489,310899999.0
2006-03-23 11:33:00,89.497,89.498,89.468,89.468,234800001.0
2006-03-23 11:34:00,89.5,89.524,89.482,89.509,271499995.0
2006-03-23 11:35:00,89.521,89.535,89.504,89.525,155900001.0
2006-03-23 11:36:00,89.523,89.523,89.497,89.497,245600001.0
2006-03-23 11:37:00,89.504,89.525,89.504,89.51,224099994.0
2006-03-23 11:38:00,89.526,89.533,89.512,89.517,241699998.0
2006-03-23 11:39:00,89.534,89.546,89.521,89.525,234400001.0
2006-03-23 11:40:00,89.525,89.547,89.511,89.547,309599997.0
2006-03-23 11:41:00,89.551,89.558,89.525,89.536,355999998.0
2006-03-23 11:42:00,89.548,89.56,89.533,89.547,126199998.0
2006-03-23 11:43:00,89.534,89.56,89.534,89.553,301900000.0
2006-03-23 11:44:00,89.542,89.567,89.542,89.567,265999998.0
2006-03-23 11:45:00,89.565,89.573,89.552,89.565,331400000.0
2006-03-23 11:46:00,89.544,89.575,89.544,89.575,162999999.0
2006-03-23 11:47:00,89.558,89.574,89.549,89.57,341300001.0
2006-03-23 11:48:00,89.552,89.575,89.545,89.55,137700000.0
2006-03-23 11:49:00,89.559,89.568,89.536,89.536,248099996.0
2006-03-23 11:50:00,89.539,89.578,89.539,89.573,437300002.0
2006-03-23 11:51:00,89.548,89.567,89.54,89.565,222799996.0
2006-03-23 11:52:00,89.566,89.594,89.554,89.594,235499999.0
2006-03-23 11:53:00,89.583,89.6,89.573,89.592,269500000.0
2006-03-23 11:54:00,89.577,89.603,89.576,89.593,159299998.0
2006-03-23 11:55:00,89.575,89.601,89.575,89.6,228599997.0
2006-03-23 11:56:00,89.6,89.619,89.596,89.597,276199996.0
2006-03-23 11:57:00,89.598,89.598,89.574,89.574,217300001.0
2006-03-23 11:58:00,89.582,89.601,89.564,89.574,203200003.0
2006-03-23 11:59:00,89.584,89.587,89.56,89.562,236599997.0
2006-03-23 12:00:00,89.562,89.59,89.556,89.586,306900003.0
2006-03-23 12:01:00,89.565,89.584,89.559,89.57,203100001.0
2006-03-23 12:02:00,89.568,89.579,89.532,89.564,277900000.0
2006-03-23 12:03:00,89.568,89.58,89.55,89.561,161599998.0
2006-03-23 12:04:00,89.565,89.57,89.546,89.558,241999999.0
2006-03-23 12:05:00,89.554,89.581,89.554,89.581,104900001.0
2006-03-23 12:06:00,89.582,89.582,89.552,89.558,214400000.0
2006-03-23 12:07:00,89.534,89.554,89.534,89.548,365699997.0
2006-03-23 12:08:00,89.545,89.55,89.531,89.534,160800001.0
2006-03-23 12:09:00,89.54,89.545,89.523,89.525,186899999.0
2006-03-23 12:10:00,89.548,89.557,89.533,89.534,256500000.0
2006-03-23 12:11:00,89.54,89.552,89.521,89.534,104399998.0
2006-03-23 12:12:00,89.524,89.552,89.523,89.54,346399998.0
2006-03-23 12:13:00,89.552,89.552,89.52,89.52,236000002.0
2006-03-23 12:14:00,89.536,89.55,89.524,89.548,201899998.0
2006-03-23 12:15:00,89.547,89.547,89.51,89.516,342800001.0
2006-03-23 12:16:00,89.504,89.538,89.504,89.525,166999999.0
2006-03-23 12:17:00,89.526,89.541,89.508,89.508,217299998.0
2006-03-23 12:18:00,89.528,89.552,89.522,89.541,308700000.0
2006-03-23 12:19:00,89.546,89.558,89.533,89.553,274099999.0
2006-03-23 12:20:00,89.563,89.563,89.545,89.55,155599998.0
2006-03-23 12:21:00,89.553,89.557,89.527,89.535,279499995.0
2006-03-23 12:22:00,89.517,89.539,89.517,89.534,46999999.0
2006-03-23 12:23:00,89.534,89.534,89.509,89.515,81400002.0
2006-03-23 12:24:00,89.531,89.546,89.517,89.523,189700000.0
2006-03-23 12:25:00,89.495,89.52,89.482,89.497,180400002.0
2006-03-23 12:26:00,89.505,89.519,89.497,89.511,102600000.0
2006-03-23 12:27:00,89.492,89.518,89.484,89.518,264800003.0
2006-03-23 12:28:00,89.503,89.525,89.503,89.508,239200001.0
2006-03-23 12:29:00,89.53,89.538,89.508,89.522,293600001.0
2006-03-23 12:30:00,89.503,89.531,89.493,89.506,235700002.0
2006-03-23 12:31:00,89.499,89.52,89.494,89.52,216299999.0
2006-03-23 12:32:00,89.524,89.529,89.507,89.513,341800000.0
2006-03-23 12:33:00,89.498,89.52,89.498,89.5,181900000.0
2006-03-23 12:34:00,89.512,89.527,89.498,89.518,206499999.0
2006-03-23 12:35:00,89.519,89.533,89.506,89.52,90600000.0
2006-03-23 12:36:00,89.512,89.532,89.505,89.513,253100002.0
2006-03-23 12:37:00,89.534,89.542,89.519,89.533,193399998.0
2006-03-23 12:38:00,89.527,89.544,89.525,89.541,260100000.0
2006-03-23 12:39:00,89.538,89.565,89.526,89.55,77899999.0
2006-03-23 12:40:00,89.569,89.578,89.552,89.563,350399997.0
2006-03-23 12:41:00,89.553,89.57,89.553,89.565,114199998.0
2006-03-23 12:42:00,89.566,89.566,89.545,89.558,148399998.0
2006-03-23 12:43:00,89.563,89.568,89.544,89.558,231800002.0
2006-03-23 12:44:00,89.542,89.561,89.532,89.553,281400000.0
2006-03-23 12:45:00,89.521,89.55,89.521,89.537,287399999.0
2006-03-23 12:46:00,89.534,89.551,89.517,89.537,224799996.0
2006-03-23 12:47:00,89.535,89.553,89.52,89.528,290800004.0
2006-03-23 12:48:00,89.549,89.557,89.531,89.535,285700000.0
2006-03-23 12:49:00,89.557,89.568,89.553,89.568,30300000.0
2006-03-23 12:50:00,89.583,89.583,89.559,89.566,280799997.0
2006-03-23 12:51:00,89.567,89.591,89.562,89.579,135400000.0
2006-03-23 12:52:00,89.553,89.572,89.545,89.569,362899998.0
2006-03-23 12:53:00,89.546,89.566,89.505,89.537,54300000.0
2006-03-23 12:54:00,89.568,89.573,89.548,89.556,154399999.0
2006-03-23 12:55:00,89.564,89.589,89.561,89.583,166599999.0
2006-03-23 12:56:00,89.573,89.592,89.55,89.574,213100002.0
2006-03-23 12:57:00,89.592,89.592,89.566,89.583,317199998.0
2006-03-23 12:58:00,89.585,89.585,89.565,89.565,217899999.0
2006-03-23 12:59:00,89.562,89.58,89.54,89.54,297499997.0
2006-03-23 13:00:00,89.545,89.562,89.534,89.552,326900000.0
2006-03-23 13:01:00,89.557,89.557,89.532,89.547,167400001.0
2006-03-23 13:02:00,89.535,89.555,89.531,89.546,317400000.0
2006-03-23 13:03:00,89.533,89.556,89.532,89.543,173400000.0
2006-03-23 13:04:00,89.535,89.558,89.535,89.536,264999998.0
2006-03-23 13:05:00,89.523,89.54,89.516,89.533,159299999.0
2006-03-23 13:06:00,89.528,89.533,89.508,89.533,263999998.0
2006-03-23 13:07:00,89.513,89.544,89.513,89.536,215699997.0
2006-03-23 13:08:00,89.543,89.543,89.525,89.527,102799998.0
2006-03-23 13:09:00,89.523,89.529,89.503,89.503,211700000.0
2006-03-23 13:10:00,89.512,89.521,89.497,89.504,218800000.0
2006-03-23 13:11:00,89.509,89.536,89.507,89.512,101999999.0
2006-03-23 13:12:00,89.512,89.531,89.51,89.529,312499996.0
2006-03-23 13:13:00,89.511,89.534,89.505,89.518,224499994.0
2006-03-23 13:14:00,89.51,89.523,89.494,89.494,300099999.0
2006-03-23 13:15:00,89.511,89.526,89.493,89.493,210500002.0
2006-03-23 13:16:00,89.528,89.549,89.518,89.539,214899999.0
2006-03-23 13:17:00,89.535,89.535,89.468,89.506,206900000.0
2006-03-23 13:18:00,89.529,89.541,89.513,89.541,147600000.0
2006-03-23 13:19:00,89.534,89.564,89.534,89.553,289299998.0
2006-03-23 13:20:00,89.538,89.558,89.528,89.528,241899997.0
2006-03-23 13:21:00,89.519,89.552,89.519,89.543,137999999.0
2006-03-23 13:22:00,89.54,89.542,89.521,89.526,327200001.0
2006-03-23 13:23:00,89.524,89.547,89.521,89.547,212999998.0
2006-03-23 13:24:00,89.534,89.534,89.515,89.533,128700000.0
2006-03-23 13:25:00,89.536,89.544,89.516,89.527,256999997.0
2006-03-23 13:26:00,89.547,89.547,89.517,89.534,305399997.0
2006-03-23 13:27:00,89.524,89.544,89.516,89.532,160999999.0
2006-03-23 13:28:00,89.526,89.548,89.521,89.541,212499999.0
2006-03-23 13:29:00,89.539,89.552,89.526,89.548,268099994.0
2006-03-23 13:30:00,89.534,89.56,89.515,89.56,157000000.0
2006-03-23 13:31:00,89.565,89.565,89.545,89.553,262699997.0
2006-03-23 13:32:00,89.542,89.55,89.522,89.537,165300002.0
2006-03-23 13:33:00,89.528,89.546,89.52,89.535,184000001.0
2006-03-23 13:34:00,89.517,89.537,89.513,89.527,177000003.0
2006-03-23 13:35:00,89.51,89.538,89.506,89.525,300099998.0
2006-03-23 13:36:00,89.524,89.536,89.506,89.506,215499995.0
2006-03-23 13:37:00,89.51,89.51,89.466,89.466,130499999.0
2006-03-23 13:38:00,89.468,89.483,89.447,89.469,180999999.0
2006-03-23 13:39:00,89.477,89.478,89.446,89.465,123700004.0
2006-03-23 13:40:00,89.483,89.487,89.464,89.465,267999997.0
2006-03-23 13:41:00,89.458,89.474,89.45,89.468,217899999.0
2006-03-23 13:42:00,89.456,89.483,89.453,89.476,217899997.0
2006-03-23 13:43:00,89.48,89.518,89.48,89.518,247000000.0
2006-03-23 13:44:00,89.525,89.525,89.488,89.488,74100002.0
2006-03-23 13:45:00,89.5,89.511,89.476,89.476,218299997.0
2006-03-23 13:46:00,89.494,89.506,89.483,89.505,179699998.0
2006-03-23 13:47:00,89.485,89.518,89.478,89.515,270200003.0
2006-03-23 13:48:00,89.508,89.51,89.483,89.502,229900000.0
2006-03-23 13:49:00,89.495,89.515,89.494,89.504,270500003.0
2006-03-23 13:50:00,89.513,89.513,89.482,89.494,322400000.0
2006-03-23 13:51:00,89.497,89.51,89.484,89.495,167699995.0
2006-03-23 13:52:00,89.492,89.503,89.473,89.48,260699996.0
2006-03-23 13:53:00,89.492,89.511,89.478,89.495,168499998.0
2006-03-23 13:54:00,89.488,89.51,89.482,89.502,248499996.0
2006-03-23 13:55:00,89.488,89.506,89.488,89.492,164400000.0
2006-03-23 13:56:00,89.507,89.514,89.495,89.499,143799998.0
2006-03-23 13:57:00,89.506,89.508,89.48,89.506,246699998.0
2006-03-23 13:58:00,89.481,89.499,89.467,89.481,186000002.0
2006-03-23 13:59:00,89.476,89.492,89.468,89.492,202000002.0
2006-03-23 14:00:00,89.489,89.516,89.48,89.516,268000000.0
2006-03-23 14:01:00,89.504,89.517,89.489,89.512,242100000.0
2006-03-23 14:02:00,89.488,89.527,89.483,89.504,120400000.0
2006-03-23 14:03:00,89.507,89.524,89.502,89.517,101599998.0
2006-03-23 14:04:00,89.517,89.517,89.479,89.479,259899999.0
2006-03-23 14:05:00,89.507,89.516,89.483,89.483,144599995.0
2006-03-23 14:06:00,89.479,89.507,89.479,89.506,232399999.0
2006-03-23 14:07:00,89.483,89.502,89.47,89.485,219400000.0
2006-03-23 14:08:00,89.482,89.492,89.459,89.473,199099995.0
2006-03-23 14:09:00,89.478,89.494,89.471,89.486,199399998.0
2006-03-23 14:10:00,89.472,89.495,89.46,89.495,116800000.0
2006-03-23 14:11:00,89.475,89.518,89.475,89.518,217100000.0
2006-03-23 14:12:00,89.512,89.525,89.498,89.513,262999998.0
2006-03-23 14:13:00,89.516,89.517,89.49,89.49,212299999.0
2006-03-23 14:14:00,89.5,89.501,89.478,89.479,238300000.0
2006-03-23 14:15:00,89.479,89.507,89.479,89.492,187199998.0
2006-03-23 14:16:00,89.488,89.488,89.467,89.469,92800000.0
2006-03-23 14:17:00,89.483,89.507,89.475,89.501,172399996.0
2006-03-23 14:18:00,89.501,89.511,89.482,89.482,277400002.0
2006-03-23 14:19:00,89.488,89.51,89.481,89.496,237900003.0
2006-03-23 14:20:00,89.486,89.504,89.47,89.483,340399997.0
2006-03-23 14:21:00,89.487,89.516,89.478,89.516,223499999.0
2006-03-23 14:22:00,89.512,89.524,89.494,89.496,203199996.0
2006-03-23 14:23:00,89.5,89.503,89.47,89.477,247800000.0
2006-03-23 14:24:00,89.5,89.5,89.465,89.475,210400001.0
2006-03-23 14:25:00,89.485,89.485,89.461,89.461,68099998.0
2006-03-23 14:26:00,89.464,89.497,89.46,89.493,159699999.0
2006-03-23 14:27:00,89.48,89.5,89.476,89.499,126600000.0
2006-03-23 14:28:00,89.485,89.497,89.462,89.493,224799999.0
2006-03-23 14:29:00,89.486,89.487,89.461,89.474,258299997.0
2006-03-23 14:30:00,89.461,89.487,89.438,89.444,293599999.0
2006-03-23 14:31:00,89.464,89.489,89.426,89.482,337799997.0
2006-03-23 14:32:00,89.452,89.485,89.449,89.468,235799999.0
2006-03-23 14:33:00,89.463,89.463,89.442,89.442,177999998.0
2006-03-23 14:34:00,89.457,89.467,89.431,89.437,291600000.0
2006-03-23 14:35:00,89.452,89.468,89.437,89.441,265199999.0
2006-03-23 14:36:00,89.424,89.463,89.424,89.463,163899999.0
2006-03-23 14:37:00,89.465,89.465,89.436,89.445,228900000.0
2006-03-23 14:38:00,89.445,89.467,89.442,89.442,187699997.0
2006-03-23 14:39:00,89.473,89.473,89.446,89.449,248099998.0
2006-03-23 14:40:00,89.468,89.478,89.462,89.477,56800002.0
2006-03-23 14:41:00,89.469,89.487,89.462,89.472,261200000.0
2006-03-23 14:42:00,89.485,89.49,89.472,89.478,127900002.0
2006-03-23 14:43:00,89.48,89.498,89.466,89.498,199600000.0
2006-03-23 14:44:00,89.477,89.505,89.471,89.505,260799998.0
2006-03-23 14:45:00,89.477,89.503,89.471,89.503,210099997.0
2006-03-23 14:46:00,89.491,89.497,89.471,89.484,116900000.0
2006-03-23 14:47:00,89.486,89.502,89.475,89.489,238800000.0
2006-03-23 14:48:00,89.49,89.49,89.468,89.468,55499999.0
2006-03-23 14:49:00,89.485,89.495,89.46,89.46,280000002.0
2006-03-23 14:50:00,89.482,89.491,89.457,89.47,383099999.0
2006-03-23 14:51:00,89.484,89.493,89.468,89.485,182800000.0
2006-03-23 14:52:00,89.469,89.495,89.467,89.483,251800002.0
2006-03-23 14:53:00,89.457,89.49,89.457,89.469,167599999.0
2006-03-23 14:54:00,89.464,89.466,89.429,89.441,297600000.0
2006-03-23 14:55:00,89.465,89.486,89.452,89.452,230199999.0
2006-03-23 14:56:00,89.472,89.473,89.445,89.445,176299998.0
2006-03-23 14:57:00,89.458,89.48,89.448,89.469,190500001.0
2006-03-23 14:58:00,89.48,89.492,89.467,89.475,95400000.0
2006-03-23 14:59:00,89.49,89.493,89.432,89.491,384100000.0
2006-03-23 15:00:00,89.48,89.495,89.47,89.485,267000003.0
2006-03-23 15:01:00,89.485,89.502,89.477,89.502,156599997.0
2006-03-23 15:02:00,89.483,89.505,89.473,89.482,237099999.0
2006-03-23 15:03:00,89.491,89.505,89.476,89.479,297099997.0
2006-03-23 15:04:00,89.493,89.507,89.476,89.495,144200000.0
2006-03-23 15:05:00,89.502,89.502,89.472,89.499,172399999.0
2006-03-23 15:06:00,89.476,89.491,89.474,89.489,86899999.0
2006-03-23 15:07:00,89.491,89.495,89.473,89.477,122099999.0
2006-03-23 15:08:00,89.495,89.495,89.48,89.48,15800000.0
2006-03-23 15:09:00,89.504,89.506,89.495,89.506,98100000.0
2006-03-23 15:10:00,89.505,89.505,89.49,89.49,3300000.0
2006-03-23 15:11:00,89.498,89.498,89.475,89.484,136499999.0
2006-03-23 15:12:00,89.488,89.488,89.459,89.472,219400000.0
2006-03-23 15:13:00,89.46,89.488,89.456,89.488,165400002.0
2006-03-23 15:14:00,89.463,89.478,89.438,89.44,204300001.0
2006-03-23 15:15:00,89.453,89.468,89.426,89.455,257299998.0
2006-03-23 15:16:00,89.465,89.486,89.451,89.467,321099999.0
2006-03-23 15:17:00,89.485,89.489,89.468,89.474,304900000.0
2006-03-23 15:18:00,89.47,89.47,89.449,89.452,162499997.0
2006-03-23 15:19:00,89.467,89.467,89.43,89.43,279700002.0
2006-03-23 15:20:00,89.454,89.463,89.431,89.445,118799998.0
2006-03-23 15:21:00,89.436,89.453,89.427,89.453,176300002.0
2006-03-23 15:22:00,89.43,89.474,89.394,89.474,114899997.0
2006-03-23 15:23:00,89.467,89.48,89.459,89.474,340599994.0
2006-03-23 15:24:00,89.477,89.477,89.444,89.444,290900001.0
2006-03-23 15:25:00,89.456,89.458,89.426,89.429,162799999.0
2006-03-23 15:26:00,89.43,89.44,89.417,89.421,175900000.0
2006-03-23 15:27:00,89.44,89.454,89.426,89.433,365200002.0
2006-03-23 15:28:00,89.434,89.449,89.43,89.445,187799998.0
2006-03-23 15:29:00,89.417,89.437,89.415,89.428,160800000.0
2006-03-23 15:30:00,89.419,89.431,89.409,89.41,259899999.0
2006-03-23 15:31:00,89.417,89.435,89.405,89.43,240400001.0
2006-03-23 15:32:00,89.422,89.433,89.407,89.407,263500002.0
2006-03-23 15:33:00,89.411,89.422,89.4,89.415,138800001.0
2006-03-23 15:34:00,89.418,89.42,89.396,89.4,253399995.0
2006-03-23 15:35:00,89.415,89.42,89.392,89.392,209300003.0
2006-03-23 15:36:00,89.406,89.424,89.406,89.407,267899996.0
2006-03-23 15:37:00,89.42,89.423,89.402,89.402,211000000.0
2006-03-23 15:38:00,89.395,89.425,89.395,89.418,158800000.0
2006-03-23 15:39:00,89.413,89.427,89.397,89.415,103800000.0
2006-03-23 15:40:00,89.417,89.417,89.391,89.395,137800000.0
2006-03-23 15:41:00,89.413,89.413,89.391,89.393,183799998.0
2006-03-23 15:42:00,89.393,89.418,89.386,89.398,183400000.0
2006-03-23 15:43:00,89.401,89.431,89.401,89.418,159999998.0
2006-03-23 15:44:00,89.419,89.435,89.402,89.423,170500000.0
2006-03-23 15:45:00,89.432,89.442,89.42,89.425,320999999.0
2006-03-23 15:46:00,89.429,89.446,89.42,89.427,206199996.0
2006-03-23 15:47:00,89.427,89.456,89.427,89.445,249500001.0
2006-03-23 15:48:00,89.447,89.455,89.429,89.429,281499999.0
2006-03-23 15:49:00,89.424,89.456,89.424,89.446,224499997.0
2006-03-23 15:50:00,89.443,89.443,89.42,89.426,227800003.0
2006-03-23 15:51:00,89.443,89.464,89.435,89.455,349499994.0
2006-03-23 15:52:00,89.463,89.468,89.429,89.429,394700004.0
2006-03-23 15:53:00,89.424,89.443,89.407,89.407,77400000.0
2006-03-23 15:54:00,89.371,89.393,89.338,89.362,154100000.0
2006-03-23 15:55:00,89.367,89.382,89.353,89.37,225700000.0
2006-03-23 15:56:00,89.343,89.365,89.32,89.333,111100004.0
2006-03-23 15:57:00,89.347,89.365,89.336,89.343,247700003.0
2006-03-23 15:58:00,89.341,89.359,89.339,89.34,211700002.0
2006-03-23 15:59:00,89.352,89.374,89.341,89.355,256100001.0
2006-03-23 16:00:00,89.341,89.375,89.341,89.363,236199999.0
2006-03-23 16:01:00,89.357,89.369,89.343,89.349,201800000.0
2006-03-23 16:02:00,89.364,89.383,89.358,89.374,200099999.0
2006-03-23 16:03:00,89.377,89.386,89.354,89.376,97699998.0
2006-03-23 16:04:00,89.362,89.385,89.348,89.364,262200001.0
2006-03-23 16:05:00,89.357,89.381,89.357,89.379,250600002.0
2006-03-23 16:06:00,89.383,89.383,89.358,89.371,173100000.0
2006-03-23 16:07:00,89.36,89.38,89.357,89.375,214200001.0
2006-03-23 16:08:00,89.38,89.38,89.36,89.36,140599998.0
2006-03-23 16:09:00,89.353,89.378,89.353,89.378,177499999.0
2006-03-23 16:10:00,89.385,89.387,89.359,89.363,299200001.0
2006-03-23 16:11:00,89.376,89.38,89.354,89.367,145799999.0
2006-03-23 16:12:00,89.385,89.388,89.372,89.376,151100002.0
2006-03-23 16:13:00,89.357,89.393,89.331,89.369,47000000.0
2006-03-23 16:14:00,89.401,89.424,89.384,89.409,201900000.0
2006-03-23 16:15:00,89.415,89.428,89.392,89.414,190599999.0
2006-03-23 16:16:00,89.411,89.425,89.392,89.409,189700000.0
2006-03-23 16:17:00,89.411,89.417,89.36,89.36,223800000.0
2006-03-23 16:18:00,89.411,89.413,89.384,89.384,183499995.0
2006-03-23 16:19:00,89.394,89.413,89.387,89.403,267499997.0
2006-03-23 16:20:00,89.393,89.428,89.393,89.428,204099998.0
2006-03-23 16:21:00,89.428,89.43,89.411,89.419,166200001.0
2006-03-23 16:22:00,89.43,89.435,89.41,89.42,258200007.0
2006-03-23 16:23:00,89.425,89.43,89.407,89.411,307799999.0
2006-03-23 16:24:00,89.436,89.459,89.428,89.438,213999999.0
2006-03-23 16:25:00,89.449,89.451,89.419,89.419,120500001.0
2006-03-23 16:26:00,89.408,89.443,89.408,89.44,100499999.0
2006-03-23 16:27:00,89.44,89.44,89.413,89.42,290900000.0
2006-03-23 16:28:00,89.432,89.433,89.412,89.417,287300004.0
2006-03-23 16:29:00,89.412,89.439,89.412,89.437,260000001.0
2006-03-23 16:30:00,89.428,89.44,89.415,89.423,163299999.0
2006-03-23 16:31:00,89.443,89.454,89.423,89.44,321799997.0
2006-03-23 16:32:00,89.444,89.449,89.423,89.448,258699998.0
2006-03-23 16:33:00,89.443,89.448,89.424,89.424,171999997.0
2006-03-23 16:34:00,89.422,89.447,89.416,89.433,108900000.0
2006-03-23 16:35:00,89.423,89.445,89.418,89.43,328600001.0
2006-03-23 16:36:00,89.426,89.446,89.418,89.442,360600000.0
2006-03-23 16:37:00,89.423,89.457,89.423,89.439,288399999.0
2006-03-23 16:38:00,89.433,89.444,89.416,89.425,216600001.0
2006-03-23 16:39:00,89.441,89.441,89.42,89.427,147899999.0
2006-03-23 16:40:00,89.436,89.436,89.41,89.41,124000002.0
2006-03-23 16:41:00,89.421,89.434,89.4,89.419,319299999.0
2006-03-23 16:42:00,89.405,89.437,89.405,89.431,285799998.0
2006-03-23 16:43:00,89.404,89.452,89.404,89.433,269899999.0
2006-03-23 16:44:00,89.437,89.437,89.403,89.404,154700002.0
2006-03-23 16:45:00,89.413,89.419,89.388,89.388,266699999.0
2006-03-23 16:46:00,89.395,89.395,89.361,89.368,185899996.0
2006-03-23 16:47:00,89.39,89.398,89.365,89.381,211200004.0
2006-03-23 16:48:00,89.37,89.393,89.363,89.383,261799998.0
2006-03-23 16:49:00,89.359,89.387,89.356,89.383,339600003.0
2006-03-23 16:50:00,89.381,89.381,89.357,89.38,263299999.0
2006-03-23 16:51:00,89.351,89.379,89.343,89.368,147899997.0
2006-03-23 16:52:00,89.361,89.377,89.329,89.344,235199997.0
2006-03-23 16:53:00,89.365,89.383,89.357,89.375,184700001.0
2006-03-23 16:54:00,89.368,89.397,89.351,89.377,159299998.0
2006-03-23 16:55:00,89.386,89.405,89.384,89.405,161199998.0
2006-03-23 16:56:00,89.421,89.424,89.391,89.394,270899999.0
2006-03-23 16:57:00,89.399,89.413,89.391,89.41,258099999.0
2006-03-23 16:58:00,89.389,89.422,89.382,89.422,212499999.0
2006-03-23 16:59:00,89.415,89.415,89.35,89.35,155899999.0
2006-03-23 17:00:00,89.339,89.383,89.339,89.383,189700001.0
2006-03-23 17:01:00,89.408,89.413,89.362,89.367,212599999.0
2006-03-23 17:02:00,89.392,89.392,89.359,89.367,228999999.0
2006-03-23 17:03:00,89.373,89.398,89.364,89.386,168899997.0
2006-03-23 17:04:00,89.389,89.406,89.381,89.396,118799999.0
2006-03-23 17:05:00,89.399,89.399,89.365,89.371,229099997.0
2006-03-23 17:06:00,89.375,89.396,89.366,89.366,332700002.0
2006-03-23 17:07:00,89.383,89.384,89.364,89.364,99599999.0
2006-03-23 17:08:00,89.371,89.371,89.35,89.35,121100000.0
2006-03-23 17:09:00,89.357,89.396,89.345,89.383,111800002.0
2006-03-23 17:10:00,89.377,89.377,89.35,89.35,233800000.0
2006-03-23 17:11:00,89.345,89.354,89.325,89.33,299800002.0
2006-03-23 17:12:00,89.344,89.364,89.34,89.36,158499999.0
2006-03-23 17:13:00,89.367,89.373,89.343,89.359,169699999.0
2006-03-23 17:14:00,89.36,89.36,89.323,89.349,304300000.0
2006-03-23 17:15:00,89.341,89.354,89.324,89.329,159399999.0
2006-03-23 17:16:00,89.315,89.337,89.311,89.337,198900000.0
2006-03-23 17:17:00,89.339,89.352,89.325,89.34,243300002.0
2006-03-23 17:18:00,89.337,89.356,89.326,89.336,145699998.0
2006-03-23 17:19:00,89.313,89.325,89.289,89.304,275299998.0
2006-03-23 17:20:00,89.298,89.313,89.276,89.278,275599995.0
2006-03-23 17:21:00,89.275,89.275,89.235,89.235,88300002.0
2006-03-23 17:22:00,89.251,89.27,89.245,89.268,159900000.0
2006-03-23 17:23:00,89.284,89.29,89.25,89.278,248100000.0
2006-03-23 17:24:00,89.29,89.294,89.268,89.278,247099997.0
2006-03-23 17:25:00,89.275,89.3,89.264,89.273,133199998.0
2006-03-23 17:26:00,89.252,89.265,89.219,89.229,245000001.0
2006-03-23 17:27:00,89.208,89.246,89.205,89.229,176599999.0
2006-03-23 17:28:00,89.22,89.233,89.203,89.212,196300000.0
2006-03-23 17:29:00,89.202,89.237,89.184,89.219,331399993.0
2006-03-23 17:30:00,89.226,89.265,89.226,89.257,237999998.0
2006-03-23 17:31:00,89.254,89.258,89.22,89.22,181899998.0
2006-03-23 17:32:00,89.232,89.251,89.211,89.233,430000002.0
2006-03-23 17:33:00,89.247,89.26,89.23,89.231,226000000.0
2006-03-23 17:34:00,89.247,89.303,89.247,89.285,205800000.0
2006-03-23 17:35:00,89.312,89.324,89.297,89.309,235100004.0
2006-03-23 17:36:00,89.306,89.306,89.272,89.272,242400000.0
2006-03-23 17:37:00,89.286,89.309,89.277,89.29,268100002.0
2006-03-23 17:38:00,89.279,89.293,89.253,89.265,190399999.0
2006-03-23 17:39:00,89.27,89.292,89.263,89.292,168999998.0
2006-03-23 17:40:00,89.262,89.315,89.261,89.315,234700001.0
2006-03-23 17:41:00,89.322,89.322,89.275,89.292,328100005.0
2006-03-23 17:42:00,89.286,89.306,89.277,89.289,247900001.0
2006-03-23 17:43:00,89.282,89.302,89.265,89.285,184199998.0
2006-03-23 17:44:00,89.276,89.298,89.272,89.296,197399998.0
2006-03-23 17:45:00,89.3,89.3,89.27,89.28,282599997.0
2006-03-23 17:46:00,89.3,89.323,89.286,89.304,150099997.0
2006-03-23 17:47:00,89.297,89.304,89.278,89.282,412099999.0
2006-03-23 17:48:00,89.272,89.296,89.259,89.27,164699997.0
2006-03-23 17:49:00,89.262,89.276,89.243,89.252,269999998.0
2006-03-23 17:50:00,89.267,89.312,89.26,89.311,211300002.0
2006-03-23 17:51:00,89.281,89.309,89.279,89.306,171500001.0
2006-03-23 17:52:00,89.295,89.32,89.295,89.32,162299999.0
2006-03-23 17:53:00,89.319,89.335,89.304,89.325,144800002.0
2006-03-23 17:54:00,89.315,89.332,89.294,89.324,183700001.0
2006-03-23 17:55:00,89.318,89.33,89.304,89.33,209699998.0
2006-03-23 17:56:00,89.344,89.352,89.311,89.329,199900002.0
2006-03-23 17:57:00,89.335,89.341,89.305,89.307,337400004.0
2006-03-23 17:58:00,89.306,89.337,89.303,89.334,317500001.0
2006-03-23 17:59:00,89.335,89.363,89.335,89.357,218500000.0
2006-03-23 18:00:00,89.362,89.362,89.321,89.327,145799998.0
2006-03-23 18:01:00,89.31,89.328,89.279,89.298,2097899990.0
2006-03-23 18:02:00,89.33,89.35,89.32,89.32,2034199990.0
2006-03-23 18:03:00,89.33,89.33,89.31,89.32,2034199990.0
2006-03-23 18:04:00,89.33,89.34,89.32,89.33,2034199990.0
2006-03-23 18:05:00,89.34,89.36,89.34,89.36,2034199990.0
2006-03-23 18:06:00,89.35,89.38,89.35,89.37,2034199990.0
2006-03-23 18:07:00,89.38,89.38,89.36,89.36,2034199990.0
2006-03-23 18:08:00,89.35,89.37,89.35,89.36,2034199990.0
2006-03-23 18:09:00,89.37,89.37,89.36,89.36,2034199990.0
2006-03-23 18:10:00,89.314,89.326,89.292,89.314,2034199990.0
2006-03-23 18:11:00,89.288,89.322,89.288,89.322,1032099987.0
2006-03-23 18:12:00,89.324,89.349,89.317,89.332,1123699998.0
2006-03-23 18:13:00,89.334,89.358,89.317,89.336,1780700003.0
2006-03-23 18:14:00,89.36,89.37,89.35,89.36,1257000002.0
2006-03-23 18:15:00,89.37,89.37,89.35,89.36,1257000002.0
2006-03-23 18:16:00,89.37,89.38,89.37,89.38,1257000002.0
2006-03-23 18:17:00,89.323,89.351,89.313,89.331,1257000002.0
2006-03-23 18:18:00,89.311,89.36,89.293,89.302,976599996.0
2006-03-23 18:19:00,89.293,89.297,89.208,89.208,2107999989.0
2006-03-23 18:20:00,89.203,89.28,89.198,89.25,2105299988.0
2006-03-23 18:21:00,89.272,89.277,89.233,89.237,1810699993.0
2006-03-23 18:22:00,89.247,89.268,89.239,89.259,1367499997.0
2006-03-23 18:23:00,89.38,89.38,89.37,89.38,2143799990.0
2006-03-23 18:24:00,89.205,89.222,89.192,89.213,2143799990.0
2006-03-23 18:25:00,89.38,89.38,89.38,89.38,1192799996.0
2006-03-23 18:26:00,89.37,89.39,89.37,89.39,1192799996.0
2006-03-23 18:27:00,89.226,89.243,89.211,89.223,1192799996.0
2006-03-23 18:28:00,89.236,89.264,89.226,89.245,1735099996.0
2006-03-23 18:29:00,89.242,89.275,89.233,89.275,1148200002.0
2006-03-23 18:30:00,89.278,89.283,89.251,89.266,770599991.0
2006-03-23 18:31:00,89.264,89.294,89.261,89.292,1436599993.0
2006-03-23 18:32:00,89.287,89.287,89.257,89.266,1923700001.0
2006-03-23 18:33:00,89.38,89.39,89.38,89.38,1963600002.0
2006-03-23 18:34:00,89.269,89.292,89.249,89.273,1963600002.0
2006-03-23 18:35:00,89.286,89.292,89.257,89.26,1783200000.0
2006-03-23 18:36:00,89.284,89.304,89.269,89.274,879600002.0
2006-03-23 18:37:00,89.276,89.297,89.256,89.263,1143300002.0
2006-03-23 18:38:00,89.272,89.323,89.272,89.292,779099993.0
2006-03-23 18:39:00,89.316,89.337,89.297,89.305,815599998.0
2006-03-23 18:40:00,89.319,89.328,89.295,89.307,1706199987.0
2006-03-23 18:41:00,89.321,89.354,89.316,89.329,712399996.0
2006-03-23 18:42:00,89.312,89.343,89.307,89.309,1191799995.0
2006-03-23 18:43:00,89.308,89.326,89.303,89.317,395900000.0
2006-03-23 18:44:00,89.316,89.325,89.293,89.293,846800001.0
2006-03-23 18:45:00,89.294,89.333,89.294,89.329,782400002.0
2006-03-23 18:46:00,89.318,89.341,89.306,89.335,975600000.0
2006-03-23 18:47:00,89.333,89.34,89.318,89.321,295399999.0
2006-03-23 18:48:00,89.335,89.341,89.309,89.322,634499996.0
2006-03-23 18:49:00,89.324,89.324,89.278,89.278,804099989.0
2006-03-23 18:50:00,89.28,89.291,89.258,89.271,807099997.0
2006-03-23 18:51:00,89.296,89.316,89.281,89.312,1179999990.0
2006-03-23 18:52:00,89.305,89.32,89.286,89.303,1126300000.0
2006-03-23 18:53:00,89.31,89.321,89.284,89.305,1477400003.0
2006-03-23 18:54:00,89.306,89.33,89.295,89.311,1364199999.0
2006-03-23 18:55:00,89.317,89.324,89.296,89.296,1814099988.0
2006-03-23 18:56:00,89.289,89.328,89.286,89.326,251399999.0
2006-03-23 18:57:00,89.324,89.334,89.31,89.317,494799999.0
2006-03-23 18:58:00,89.314,89.344,89.314,89.33,918100002.0
2006-03-23 18:59:00,89.315,89.337,89.302,89.332,1191699995.0
2006-03-23 19:00:00,89.314,89.331,89.306,89.321,301000001.0
2006-03-23 19:01:00,89.312,89.335,89.302,89.321,476299999.0
2006-03-23 19:02:00,89.31,89.334,89.302,89.312,320900000.0
2006-03-23 19:03:00,89.305,89.315,89.291,89.294,530099997.0
2006-03-23 19:04:00,89.308,89.328,89.293,89.299,426600001.0
2006-03-23 19:05:00,89.317,89.341,89.306,89.322,423500002.0
2006-03-23 19:06:00,89.349,89.365,89.333,89.334,1276699991.0
2006-03-23 19:07:00,89.342,89.368,89.327,89.343,1328499995.0
2006-03-23 19:08:00,89.322,89.355,89.322,89.353,1739400004.0
2006-03-23 19:09:00,89.341,89.365,89.329,89.352,1052799998.0
2006-03-23 19:10:00,89.345,89.352,89.324,89.338,243200003.0
2006-03-23 19:11:00,89.334,89.348,89.318,89.335,573099999.0
2006-03-23 19:12:00,89.333,89.365,89.32,89.355,242300000.0
2006-03-23 19:13:00,89.361,89.372,89.336,89.336,405599999.0
2006-03-23 19:14:00,89.352,89.352,89.329,89.341,463099996.0
2006-03-23 19:15:00,89.339,89.357,89.327,89.349,923200005.0
2006-03-23 19:16:00,89.333,89.367,89.333,89.367,678299996.0
2006-03-23 19:17:00,89.363,89.38,89.345,89.37,692600000.0
2006-03-23 19:18:00,89.345,89.36,89.325,89.343,650800000.0
2006-03-23 19:19:00,89.31,89.347,89.31,89.327,1295799999.0
2006-03-23 19:20:00,89.331,89.365,89.326,89.35,780200004.0
2006-03-23 19:21:00,89.355,89.366,89.335,89.34,749799996.0
2006-03-23 19:22:00,89.363,89.363,89.342,89.351,243000002.0
2006-03-23 19:23:00,89.343,89.368,89.335,89.364,1852999995.0
2006-03-23 19:24:00,89.348,89.38,89.348,89.38,571099999.0
2006-03-23 19:25:00,89.365,89.377,89.345,89.367,993599991.0
2006-03-23 19:26:00,89.353,89.388,89.35,89.368,1952999999.0
2006-03-23 19:27:00,89.381,89.396,89.364,89.37,1457599999.0
2006-03-23 19:28:00,89.369,89.399,89.369,89.392,910299999.0
2006-03-23 19:29:00,89.374,89.387,89.353,89.375,389400002.0
2006-03-23 19:30:00,89.375,89.39,89.371,89.387,1123799992.0
2006-03-23 19:31:00,89.36,89.386,89.355,89.374,547499999.0
2006-03-23 19:32:00,89.372,89.383,89.355,89.363,999799992.0
2006-03-23 19:33:00,89.358,89.386,89.356,89.373,700099999.0
2006-03-23 19:34:00,89.374,89.387,89.351,89.358,1277899994.0
2006-03-23 19:35:00,89.373,89.375,89.332,89.35,903599999.0
2006-03-23 19:36:00,89.362,89.362,89.332,89.345,591100000.0
2006-03-23 19:37:00,89.369,89.377,89.357,89.36,154899999.0
2006-03-23 19:38:00,89.358,89.383,89.355,89.367,773199994.0
2006-03-23 19:39:00,89.353,89.38,89.347,89.365,688900003.0
2006-03-23 19:40:00,89.347,89.372,89.34,89.36,768900001.0
2006-03-23 19:41:00,89.354,89.379,89.352,89.367,960299996.0
2006-03-23 19:42:00,89.367,89.376,89.352,89.361,883899991.0
2006-03-23 19:43:00,89.348,89.366,89.341,89.355,569399999.0
2006-03-23 19:44:00,89.337,89.374,89.337,89.345,766899998.0
2006-03-23 19:45:00,89.346,89.385,89.346,89.385,405899995.0
2006-03-23 19:46:00,89.368,89.386,89.358,89.374,494200007.0
2006-03-23 19:47:00,89.355,89.372,89.341,89.369,302100000.0
2006-03-23 19:48:00,89.348,89.369,89.342,89.353,1130499997.0
2006-03-23 19:49:00,89.357,89.369,89.34,89.359,729599994.0
2006-03-23 19:50:00,89.354,89.365,89.336,89.36,513299998.0
2006-03-23 19:51:00,89.343,89.374,89.343,89.362,455599999.0
2006-03-23 19:52:00,89.366,89.384,89.349,89.355,385400001.0
2006-03-23 19:53:00,89.363,89.389,89.363,89.385,703499993.0
2006-03-23 19:54:00,89.372,89.387,89.365,89.384,575599991.0
2006-03-23 19:55:00,89.388,89.399,89.375,89.379,300100001.0
2006-03-23 19:56:00,89.394,89.414,89.388,89.405,499499998.0
2006-03-23 19:57:00,89.39,89.419,89.375,89.419,637399997.0
2006-03-23 19:58:00,89.399,89.42,89.39,89.412,1018599998.0
2006-03-23 19:59:00,89.402,89.416,89.393,89.407,648199996.0
2006-03-23 20:00:00,89.405,89.405,89.39,89.39,525200000.0
2006-03-23 20:01:00,89.407,89.409,89.366,89.366,462000003.0
2006-03-23 20:02:00,89.374,89.387,89.356,89.356,498999998.0
2006-03-23 20:03:00,89.35,89.377,89.346,89.36,518999998.0
2006-03-23 20:04:00,89.372,89.378,89.355,89.366,564999999.0
2006-03-23 20:05:00,89.366,89.382,89.359,89.372,393199998.0
2006-03-23 20:06:00,89.365,89.375,89.336,89.336,657299996.0
2006-03-23 20:07:00,89.367,89.367,89.339,89.341,488500000.0
2006-03-23 20:08:00,89.35,89.365,89.334,89.362,581399997.0
2006-03-23 20:09:00,89.355,89.372,89.341,89.348,373100006.0
2006-03-23 20:10:00,89.355,89.367,89.341,89.357,591699999.0
2006-03-23 20:11:00,89.355,89.378,89.325,89.348,1533099994.0
2006-03-23 20:12:00,89.359,89.384,89.339,89.365,1711499996.0
2006-03-23 20:13:00,89.376,89.389,89.361,89.379,981500007.0
2006-03-23 20:14:00,89.359,89.383,89.347,89.383,461700000.0
2006-03-23 20:15:00,89.365,89.385,89.356,89.37,1197300000.0
2006-03-23 20:16:00,89.373,89.39,89.35,89.35,1222599992.0
2006-03-23 20:17:00,89.373,89.384,89.354,89.354,175699998.0
2006-03-23 20:18:00,89.366,89.384,89.363,89.377,251099999.0
2006-03-23 20:19:00,89.365,89.396,89.358,89.385,1400799994.0
2006-03-23 20:20:00,89.375,89.404,89.375,89.391,1434499997.0
2006-03-23 20:21:00,89.38,89.398,89.37,89.393,455200003.0
2006-03-23 20:22:00,89.369,89.4,89.369,89.395,898799987.0
2006-03-23 20:23:00,89.402,89.411,89.382,89.385,945699996.0
2006-03-23 20:24:00,89.393,89.397,89.369,89.384,416299996.0
2006-03-23 20:25:00,89.388,89.405,89.374,89.39,797599997.0
2006-03-23 20:26:00,89.376,89.392,89.368,89.386,433100001.0
2006-03-23 20:27:00,89.393,89.398,89.37,89.38,1336499999.0
2006-03-23 20:28:00,89.399,89.408,89.375,89.395,1729399986.0
2006-03-23 20:29:00,89.41,89.43,89.41,89.41,1713999995.0
2006-03-23 20:30:00,89.42,89.42,89.41,89.41,1713999995.0
2006-03-23 20:31:00,89.397,89.397,89.366,89.384,1713999995.0
2006-03-23 20:32:00,89.42,89.42,89.41,89.41,690799998.0
2006-03-23 20:33:00,89.379,89.39,89.353,89.39,690799998.0
2006-03-23 20:34:00,89.392,89.406,89.373,89.38,335300000.0
2006-03-23 20:35:00,89.378,89.395,89.369,89.388,596699992.0
2006-03-23 20:36:00,89.38,89.406,89.377,89.406,726599996.0
2006-03-23 20:37:00,89.404,89.408,89.371,89.376,642799993.0
2006-03-23 20:38:00,89.38,89.406,89.375,89.402,1452199991.0
2006-03-23 20:39:00,89.382,89.402,89.377,89.395,1064300003.0
2006-03-23 20:40:00,89.396,89.406,89.379,89.385,1765600007.0
2006-03-23 20:41:00,89.372,89.391,89.362,89.373,1073199993.0
2006-03-23 20:42:00,89.373,89.395,89.364,89.38,978299996.0
2006-03-23 20:43:00,89.37,89.395,89.364,89.375,706000001.0
2006-03-23 20:44:00,89.383,89.39,89.364,89.364,1225899995.0
2006-03-23 20:45:00,89.373,89.38,89.352,89.37,1008100002.0
2006-03-23 20:46:00,89.374,89.377,89.344,89.347,704299997.0
2006-03-23 20:47:00,89.347,89.381,89.346,89.359,1156299994.0
2006-03-23 20:48:00,89.335,89.356,89.324,89.336,770599992.0
2006-03-23 20:49:00,89.342,89.347,89.319,89.322,912499983.0
2006-03-23 20:50:00,89.313,89.333,89.294,89.311,1016199997.0
2006-03-23 20:51:00,89.312,89.314,89.287,89.287,605199990.0
2006-03-23 20:52:00,89.281,89.315,89.281,89.307,766699997.0
2006-03-23 20:53:00,89.298,89.298,89.266,89.28,1829100004.0
2006-03-23 20:54:00,89.288,89.293,89.269,89.282,365899996.0
2006-03-23 20:55:00,89.295,89.311,89.278,89.286,1090099995.0
2006-03-23 20:56:00,89.287,89.298,89.268,89.289,1276099989.0
2006-03-23 20:57:00,89.298,89.321,89.282,89.298,1641399997.0
2006-03-23 20:58:00,89.48,89.49,89.48,89.49,2005599987.0
2006-03-23 20:59:00,89.48,89.49,89.47,89.47,2005599987.0
2006-03-23 21:00:00,89.333,89.342,89.312,89.313,2005599987.0
2006-03-23 21:01:00,89.45,89.47,89.45,89.47,807399999.0
2006-03-23 21:02:00,89.313,89.318,89.288,89.304,807399999.0
2006-03-23 21:03:00,89.305,89.309,89.272,89.272,644399996.0
2006-03-23 21:04:00,89.274,89.296,89.271,89.294,466500000.0
2006-03-23 21:05:00,89.275,89.307,89.275,89.294,409600000.0
2006-03-23 21:06:00,89.27,89.293,89.265,89.282,544200002.0
2006-03-23 21:07:00,89.26,89.286,89.255,89.273,688799997.0
2006-03-23 21:08:00,89.259,89.288,89.257,89.267,554499999.0
2006-03-23 21:09:00,89.271,89.291,89.257,89.272,316699995.0
2006-03-23 21:10:00,89.301,89.327,89.281,89.304,353600000.0
2006-03-23 21:11:00,89.318,89.347,89.318,89.343,396400003.0
2006-03-23 21:12:00,89.34,89.357,89.32,89.342,540599996.0
2006-03-23 21:13:00,89.351,89.4,89.351,89.39,934600002.0
2006-03-23 21:14:00,89.391,89.411,89.384,89.392,1038799993.0
2006-03-23 21:15:00,89.394,89.402,89.369,89.379,930299995.0
2006-03-23 21:16:00,89.375,89.4,89.369,89.392,704399997.0
2006-03-23 21:17:00,89.38,89.399,89.367,89.385,1221499996.0
2006-03-23 21:18:00,89.383,89.386,89.354,89.355,802799997.0
2006-03-23 21:19:00,89.363,89.379,89.348,89.365,1055299996.0
2006-03-23 21:20:00,89.366,89.377,89.34,89.342,1517599997.0
2006-03-23 21:21:00,89.34,89.355,89.312,89.344,1757599985.0
2006-03-23 21:22:00,89.337,89.368,89.334,89.354,1578999994.0
2006-03-23 21:23:00,89.354,89.377,89.338,89.371,947099989.0
2006-03-23 21:24:00,89.375,89.405,89.366,89.39,871199987.0
2006-03-23 21:25:00,89.386,89.402,89.375,89.399,1254700005.0
2006-03-23 21:26:00,89.389,89.41,89.385,89.398,508399995.0
2006-03-23 21:27:00,89.384,89.406,89.382,89.396,594399994.0
2006-03-23 21:28:00,89.412,89.415,89.391,89.4,350399999.0
2006-03-23 21:29:00,89.415,89.415,89.384,89.389,553599991.0
2006-03-23 21:30:00,89.402,89.41,89.384,89.384,458800002.0
2006-03-23 21:31:00,89.392,89.406,89.376,89.394,286400000.0
2006-03-23 21:32:00,89.408,89.413,89.39,89.394,1526199984.0
2006-03-23 21:33:00,89.397,89.406,89.384,89.398,124899999.0
2006-03-23 21:34:00,89.388,89.407,89.371,89.391,472699997.0
2006-03-23 21:35:00,89.392,89.407,89.381,89.398,483800000.0
2006-03-23 21:36:00,89.388,89.4,89.369,89.381,161999999.0
2006-03-23 21:37:00,89.405,89.429,89.388,89.405,428699999.0
2006-03-23 21:38:00,89.406,89.422,89.394,89.401,407999997.0
2006-03-23 21:39:00,89.401,89.429,89.4,89.429,210800002.0
2006-03-23 21:40:00,89.41,89.432,89.399,89.425,365500003.0
2006-03-23 21:41:00,89.425,89.425,89.4,89.4,408600001.0
2006-03-23 21:42:00,89.419,89.43,89.4,89.42,627800001.0
2006-03-23 21:43:00,89.432,89.437,89.41,89.414,634800004.0
2006-03-23 21:44:00,89.425,89.438,89.399,89.424,1511500000.0
2006-03-23 21:45:00,89.415,89.44,89.408,89.43,715399997.0
2006-03-23 21:46:00,89.435,89.446,89.412,89.412,524899993.0
2006-03-23 21:47:00,89.417,89.437,89.41,89.426,872399991.0
2006-03-23 21:48:00,89.423,89.445,89.417,89.442,262500001.0
2006-03-23 21:49:00,89.435,89.45,89.415,89.433,693000004.0
2006-03-23 21:50:00,89.442,89.463,89.431,89.451,224600000.0
2006-03-23 21:51:00,89.444,89.458,89.427,89.427,376599997.0
2006-03-23 21:52:00,89.423,89.463,89.423,89.459,588399997.0
2006-03-23 21:53:00,89.473,89.481,89.454,89.462,214100000.0
2006-03-23 21:54:00,89.471,89.486,89.458,89.475,257500001.0
2006-03-23 21:55:00,89.458,89.486,89.458,89.486,221499999.0
2006-03-23 21:56:00,89.485,89.492,89.469,89.48,415500002.0
2006-03-23 21:57:00,89.482,89.482,89.46,89.475,200899998.0
2006-03-23 21:58:00,89.477,89.483,89.464,89.474,128600000.0
2006-03-23 21:59:00,89.48,89.48,89.437,89.438,545999995.0
2006-03-23 22:00:00,89.437,89.456,89.415,89.443,644100005.0
2006-03-23 22:01:00,89.422,89.455,89.416,89.455,781899994.0
2006-03-23 22:02:00,89.441,89.464,89.44,89.455,1084100004.0
2006-03-23 22:03:00,89.453,89.465,89.436,89.444,250099998.0
2006-03-23 22:04:00,89.451,89.462,89.423,89.451,745800001.0
2006-03-23 22:05:00,89.449,89.461,89.424,89.442,292799997.0
2006-03-23 22:06:00,89.446,89.463,89.438,89.458,118299999.0
2006-03-23 22:07:00,89.461,89.463,89.444,89.444,93899999.0
2006-03-23 22:08:00,89.457,89.457,89.427,89.427,233099999.0
2006-03-23 22:09:00,89.452,89.452,89.414,89.414,518999999.0
2006-03-23 22:10:00,89.42,89.438,89.401,89.423,163500000.0
2006-03-23 22:11:00,89.437,89.452,89.424,89.427,439999997.0
2006-03-23 22:12:00,89.433,89.436,89.401,89.416,319899994.0
2006-03-23 22:13:00,89.414,89.433,89.399,89.433,491000001.0
2006-03-23 22:14:00,89.437,89.442,89.422,89.423,175300001.0
2006-03-23 22:15:00,89.436,89.445,89.422,89.424,581299997.0
2006-03-23 22:16:00,89.442,89.447,89.42,89.42,453100002.0
2006-03-23 22:17:00,89.447,89.455,89.427,89.434,124299999.0
2006-03-23 22:18:00,89.437,89.461,89.437,89.453,345599998.0
2006-03-23 22:19:00,89.449,89.467,89.433,89.451,206499999.0
2006-03-23 22:20:00,89.437,89.459,89.435,89.459,209599996.0
2006-03-23 22:21:00,89.452,89.46,89.436,89.441,198900000.0
2006-03-23 22:22:00,89.457,89.457,89.425,89.425,485699996.0
2006-03-23 22:23:00,89.45,89.453,89.433,89.437,273299999.0
2006-03-23 22:24:00,89.456,89.467,89.443,89.443,456900000.0
2006-03-23 22:25:00,89.454,89.459,89.439,89.448,252099998.0
2006-03-23 22:26:00,89.446,89.446,89.426,89.428,91900000.0
2006-03-23 22:27:00,89.443,89.46,89.432,89.454,675100001.0
2006-03-23 22:28:00,89.436,89.457,89.432,89.446,351100001.0
2006-03-23 22:29:00,89.446,89.446,89.406,89.406,317299998.0
2006-03-23 22:30:00,89.427,89.45,89.42,89.45,398999999.0
2006-03-23 22:31:00,89.427,89.443,89.423,89.437,94199999.0
2006-03-23 22:32:00,89.416,89.452,89.416,89.442,268800001.0
2006-03-23 22:33:00,89.437,89.47,89.437,89.461,602999995.0
2006-03-23 22:34:00,89.462,89.469,89.441,89.441,484300001.0
2006-03-23 22:35:00,89.457,89.457,89.433,89.446,376099993.0
2006-03-23 22:36:00,89.454,89.469,89.436,89.44,398699994.0
2006-03-23 22:37:00,89.456,89.463,89.439,89.446,194199999.0
2006-03-23 22:38:00,89.449,89.465,89.445,89.463,165800000.0
2006-03-23 22:39:00,89.467,89.473,89.448,89.457,260100002.0
2006-03-23 22:40:00,89.455,89.471,89.446,89.464,396700002.0
2006-03-23 22:41:00,89.465,89.465,89.45,89.45,305900002.0
2006-03-23 22:42:00,89.466,89.482,89.458,89.478,316000000.0
2006-03-23 22:43:00,89.485,89.494,89.463,89.467,839199998.0
2006-03-23 22:44:00,89.475,89.5,89.47,89.49,432999997.0
2006-03-23 22:45:00,89.493,89.493,89.453,89.466,393499997.0
2006-03-23 22:46:00,89.473,89.497,89.466,89.494,251400003.0
2006-03-23 22:47:00,89.492,89.492,89.464,89.47,279399994.0
2006-03-23 22:48:00,89.47,89.495,89.455,89.477,623999995.0
2006-03-23 22:49:00,89.463,89.499,89.463,89.492,533300000.0
2006-03-23 22:50:00,89.495,89.495,89.452,89.452,304799996.0
2006-03-23 22:51:00,89.47,89.484,89.449,89.473,634099998.0
2006-03-23 22:52:00,89.48,89.484,89.46,89.46,267700001.0
2006-03-23 22:53:00,89.483,89.489,89.447,89.459,423200000.0
2006-03-23 22:54:00,89.456,89.486,89.456,89.475,265299998.0
2006-03-23 22:55:00,89.465,89.494,89.465,89.49,447999994.0
2006-03-23 22:56:00,89.489,89.494,89.47,89.472,205000001.0
2006-03-23 22:57:00,89.495,89.495,89.454,89.467,299099997.0
2006-03-23 22:58:00,89.484,89.504,89.484,89.485,108400002.0
2006-03-23 22:59:00,89.506,89.506,89.429,89.441,254699996.0
2006-03-23 23:00:00,89.503,89.533,89.489,89.511,174800001.0
2006-03-23 23:01:00,89.521,89.539,89.513,89.528,131400003.0
2006-03-23 23:02:00,89.534,89.538,89.512,89.525,296099998.0
2006-03-23 23:03:00,89.537,89.54,89.51,89.519,236500001.0
2006-03-23 23:04:00,89.533,89.537,89.505,89.518,223400001.0
2006-03-23 23:05:00,89.53,89.532,89.506,89.515,148699999.0
2006-03-23 23:06:00,89.504,89.524,89.503,89.503,302500004.0
2006-03-23 23:07:00,89.493,89.52,89.489,89.52,189200000.0
2006-03-23 23:08:00,89.497,89.514,89.49,89.513,283299997.0
2006-03-23 23:09:00,89.513,89.513,89.493,89.493,92600001.0
2006-03-23 23:10:00,89.494,89.512,89.494,89.512,148699999.0
2006-03-23 23:11:00,89.505,89.52,89.498,89.515,212700001.0
2006-03-23 23:12:00,89.5,89.52,89.496,89.52,243600001.0
2006-03-23 23:13:00,89.495,89.517,89.488,89.503,247999999.0
2006-03-23 23:14:00,89.527,89.527,89.493,89.493,146400000.0
2006-03-23 23:15:00,89.485,89.51,89.485,89.51,231499998.0
2006-03-23 23:16:00,89.481,89.514,89.481,89.509,156999998.0
2006-03-23 23:17:00,89.48,89.515,89.48,89.51,226999999.0
2006-03-23 23:18:00,89.51,89.51,89.49,89.49,192399999.0
2006-03-23 23:19:00,89.482,89.505,89.482,89.505,54900000.0
2006-03-23 23:20:00,89.494,89.516,89.491,89.512,248600000.0
2006-03-23 23:21:00,89.492,89.509,89.487,89.508,169299998.0
2006-03-23 23:22:00,89.501,89.516,89.485,89.503,209200004.0
2006-03-23 23:23:00,89.499,89.515,89.486,89.503,216500000.0
2006-03-23 23:24:00,89.501,89.515,89.493,89.505,267900001.0
2006-03-23 23:25:00,89.503,89.503,89.474,89.48,96500001.0
2006-03-23 23:26:00,89.467,89.493,89.467,89.493,220700000.0
2006-03-23 23:27:00,89.488,89.492,89.463,89.479,129900000.0
2006-03-23 23:28:00,89.493,89.501,89.472,89.485,163499999.0
2006-03-23 23:29:00,89.488,89.489,89.459,89.47,414699998.0
2006-03-23 23:30:00,89.489,89.492,89.471,89.475,192999999.0
2006-03-23 23:31:00,89.498,89.503,89.485,89.492,144499999.0
2006-03-23 23:32:00,89.497,89.505,89.483,89.485,235200002.0
2006-03-23 23:33:00,89.473,89.502,89.473,89.501,217999999.0
2006-03-23 23:34:00,89.492,89.508,89.475,89.506,419200003.0
2006-03-23 23:35:00,89.494,89.508,89.463,89.495,433099992.0
2006-03-23 23:36:00,89.51,89.51,89.49,89.49,205100000.0
2006-03-23 23:37:00,89.512,89.516,89.491,89.507,95699999.0
2006-03-23 23:38:00,89.491,89.514,89.487,89.514,230699998.0
2006-03-23 23:39:00,89.521,89.521,89.476,89.476,269800001.0
2006-03-23 23:40:00,89.485,89.5,89.463,89.471,224699997.0
2006-03-23 23:41:00,89.471,89.502,89.47,89.502,250999998.0
2006-03-23 23:42:00,89.497,89.508,89.48,89.48,242300000.0
2006-03-23 23:43:00,89.505,89.516,89.488,89.503,136299998.0
2006-03-23 23:44:00,89.51,89.52,89.483,89.506,270199999.0
2006-03-23 23:45:00,89.489,89.508,89.485,89.504,55900000.0
2006-03-23 23:46:00,89.502,89.51,89.485,89.497,151099999.0
2006-03-23 23:47:00,89.503,89.514,89.488,89.498,120199998.0
2006-03-23 23:48:00,89.496,89.517,89.495,89.517,256100001.0
2006-03-23 23:49:00,89.503,89.517,89.485,89.497,211600000.0
2006-03-23 23:50:00,89.486,89.521,89.486,89.52,251699999.0
2006-03-23 23:51:00,89.503,89.52,89.497,89.515,203300003.0
2006-03-23 23:52:00,89.499,89.523,89.497,89.513,232700000.0
2006-03-23 23:53:00,89.505,89.505,89.48,89.48,179900000.0
2006-03-23 23:54:00,89.477,89.494,89.465,89.49,184199999.0
2006-03-23 23:55:00,89.463,89.482,89.463,89.476,144200003.0
2006-03-23 23:56:00,89.466,89.479,89.455,89.468,121000002.0
2006-03-23 23:57:00,89.448,89.464,89.446,89.447,285299999.0
2006-03-23 23:58:00,89.45,89.452,89.402,89.431,152599998.0
2006-03-23 23:59:00,89.455,89.455,89.44,89.44,34400000.0
2006-03-24 00:00:00,89.441,89.46,89.434,89.435,200700000.0
2006-03-24 00:01:00,89.439,89.474,89.415,89.439,166699997.0
2006-03-24 00:02:00,89.424,89.459,89.424,89.43,208700000.0
2006-03-24 00:03:00,89.435,89.474,89.426,89.473,191299996.0
2006-03-24 00:04:00,89.443,89.504,89.441,89.48,295699998.0
2006-03-24 00:05:00,89.446,89.502,89.439,89.492,249399998.0
2006-03-24 00:06:00,89.478,89.493,89.459,89.469,182899999.0
2006-03-24 00:07:00,89.454,89.486,89.454,89.481,240499997.0
2006-03-24 00:08:00,89.477,89.478,89.444,89.444,164100000.0
2006-03-24 00:09:00,89.44,89.48,89.422,89.444,320400000.0
2006-03-24 00:10:00,89.472,89.485,89.442,89.442,393700003.0
2006-03-24 00:11:00,89.44,89.477,89.44,89.477,157099998.0
2006-03-24 00:12:00,89.455,89.486,89.4,89.412,285000003.0
2006-03-24 00:13:00,89.428,89.454,89.414,89.423,252399998.0
2006-03-24 00:14:00,89.421,89.458,89.409,89.436,259599996.0
2006-03-24 00:15:00,89.431,89.461,89.426,89.44,283800001.0
2006-03-24 00:16:00,89.464,89.479,89.443,89.462,198000001.0
2006-03-24 00:17:00,89.489,89.489,89.439,89.455,177300001.0
2006-03-24 00:18:00,89.431,89.478,89.429,89.442,297700001.0
2006-03-24 00:19:00,89.447,89.474,89.444,89.461,336300000.0
2006-03-24 00:20:00,89.458,89.479,89.433,89.445,226100003.0
2006-03-24 00:21:00,89.442,89.494,89.437,89.494,256999999.0
2006-03-24 00:22:00,89.461,89.492,89.453,89.481,111200000.0
2006-03-24 00:23:00,89.468,89.49,89.452,89.47,117800000.0
2006-03-24 00:24:00,89.471,89.495,89.426,89.445,189199997.0
2006-03-24 00:25:00,89.446,89.474,89.431,89.457,237299998.0
2006-03-24 00:26:00,89.451,89.499,89.436,89.474,339800001.0
2006-03-24 00:27:00,89.49,89.506,89.456,89.456,209800003.0
2006-03-24 00:28:00,89.459,89.495,89.459,89.468,233299998.0
2006-03-24 00:29:00,89.484,89.491,89.453,89.479,162899997.0
2006-03-24 00:30:00,89.465,89.492,89.453,89.478,200100000.0
2006-03-24 00:31:00,89.463,89.48,89.458,89.474,247999997.0
2006-03-24 00:32:00,89.473,89.478,89.442,89.458,196800002.0
2006-03-24 00:33:00,89.468,89.48,89.454,89.48,221099995.0
2006-03-24 00:34:00,89.454,89.475,89.432,89.46,94300002.0
2006-03-24 00:35:00,89.47,89.486,89.45,89.471,271100005.0
2006-03-24 00:36:00,89.492,89.498,89.466,89.485,275000001.0
2006-03-24 00:37:00,89.479,89.5,89.473,89.495,287099998.0
2006-03-24 00:38:00,89.497,89.497,89.471,89.477,245599999.0
2006-03-24 00:39:00,89.477,89.496,89.471,89.486,203900000.0
2006-03-24 00:40:00,89.49,89.49,89.462,89.469,325900000.0
2006-03-24 00:41:00,89.468,89.489,89.468,89.472,204100003.0
2006-03-24 00:42:00,89.469,89.488,89.465,89.478,188399997.0
2006-03-24 00:43:00,89.456,89.478,89.442,89.475,246600000.0
2006-03-24 00:44:00,89.468,89.479,89.451,89.451,230800000.0
2006-03-24 00:45:00,89.453,89.476,89.443,89.458,243400004.0
2006-03-24 00:46:00,89.457,89.467,89.439,89.459,165900000.0
2006-03-24 00:47:00,89.463,89.474,89.446,89.47,406099999.0
2006-03-24 00:48:00,89.451,89.465,89.433,89.452,234600002.0
2006-03-24 00:49:00,89.448,89.475,89.448,89.453,261300000.0
2006-03-24 00:50:00,89.441,89.468,89.441,89.451,223300000.0
2006-03-24 00:51:00,89.446,89.47,89.438,89.47,243899997.0
2006-03-24 00:52:00,89.463,89.48,89.451,89.469,153099999.0
2006-03-24 00:53:00,89.463,89.477,89.459,89.473,232400001.0
2006-03-24 00:54:00,89.456,89.47,89.441,89.463,211799998.0
2006-03-24 00:55:00,89.452,89.479,89.452,89.479,233900001.0
2006-03-24 00:56:00,89.446,89.478,89.446,89.47,226400000.0
2006-03-24 00:57:00,89.455,89.469,89.437,89.453,191899995.0
2006-03-24 00:58:00,89.451,89.473,89.448,89.471,207499997.0
2006-03-24 00:59:00,89.478,89.478,89.456,89.466,247600000.0
2006-03-24 01:00:00,89.454,89.491,89.454,89.478,325000000.0
2006-03-24 01:01:00,89.458,89.478,89.454,89.478,188199998.0
2006-03-24 01:02:00,89.479,89.479,89.443,89.46,158699999.0
2006-03-24 01:03:00,89.447,89.473,89.447,89.465,154500000.0
2006-03-24 01:04:00,89.457,89.469,89.442,89.45,159300000.0
2006-03-24 01:05:00,89.476,89.478,89.452,89.453,152600001.0
2006-03-24 01:06:00,89.462,89.474,89.445,89.452,189399998.0
2006-03-24 01:07:00,89.456,89.472,89.437,89.466,240599996.0
2006-03-24 01:08:00,89.474,89.487,89.459,89.473,132700000.0
2006-03-24 01:09:00,89.469,89.486,89.465,89.468,179299997.0
2006-03-24 01:10:00,89.473,89.473,89.441,89.441,112900000.0
2006-03-24 01:11:00,89.446,89.463,89.434,89.444,223799995.0
2006-03-24 01:12:00,89.431,89.454,89.426,89.437,244899999.0
2006-03-24 01:13:00,89.432,89.458,89.426,89.458,162500000.0
2006-03-24 01:14:00,89.441,89.465,89.433,89.457,266000000.0
2006-03-24 01:15:00,89.459,89.475,89.45,89.466,211199998.0
2006-03-24 01:16:00,89.472,89.486,89.455,89.455,331099995.0
2006-03-24 01:17:00,89.47,89.475,89.45,89.458,146300002.0
2006-03-24 01:18:00,89.463,89.477,89.453,89.473,231399999.0
2006-03-24 01:19:00,89.464,89.485,89.463,89.476,216000000.0
2006-03-24 01:20:00,89.467,89.474,89.442,89.442,231900002.0
2006-03-24 01:21:00,89.467,89.477,89.447,89.447,248500001.0
2006-03-24 01:22:00,89.453,89.471,89.443,89.451,135600001.0
2006-03-24 01:23:00,89.452,89.467,89.446,89.456,94100000.0
2006-03-24 01:24:00,89.45,89.46,89.437,89.437,148399999.0
2006-03-24 01:25:00,89.453,89.47,89.447,89.465,212399997.0
2006-03-24 01:26:00,89.454,89.47,89.444,89.465,262100001.0
2006-03-24 01:27:00,89.455,89.468,89.443,89.462,288399996.0
2006-03-24 01:28:00,89.442,89.466,89.441,89.445,269500001.0
2006-03-24 01:29:00,89.422,89.461,89.422,89.455,258100007.0
2006-03-24 01:30:00,89.459,89.459,89.414,89.414,158300000.0
2006-03-24 01:31:00,89.431,89.449,89.418,89.436,247700000.0
2006-03-24 01:32:00,89.433,89.454,89.432,89.452,275899999.0
2006-03-24 01:33:00,89.425,89.441,89.425,89.439,58400000.0
2006-03-24 01:34:00,89.437,89.456,89.424,89.425,404500000.0
2006-03-24 01:35:00,89.435,89.449,89.422,89.449,175799999.0
2006-03-24 01:36:00,89.454,89.457,89.432,89.432,159799996.0
2006-03-24 01:37:00,89.457,89.457,89.416,89.425,286199999.0
2006-03-24 01:38:00,89.438,89.44,89.414,89.427,297400000.0
2006-03-24 01:39:00,89.417,89.438,89.414,89.438,164099997.0
2006-03-24 01:40:00,89.427,89.446,89.423,89.437,145299999.0
2006-03-24 01:41:00,89.436,89.449,89.42,89.435,214600003.0
2006-03-24 01:42:00,89.425,89.442,89.414,89.436,66499999.0
2006-03-24 01:43:00,89.442,89.442,89.416,89.416,105799998.0
2006-03-24 01:44:00,89.426,89.437,89.412,89.424,94499999.0
2006-03-24 01:45:00,89.427,89.44,89.411,89.43,157599998.0
2006-03-24 01:46:00,89.445,89.462,89.439,89.449,228200002.0
2006-03-24 01:47:00,89.447,89.455,89.434,89.435,150400003.0
2006-03-24 01:48:00,89.448,89.462,89.42,89.453,395699997.0
2006-03-24 01:49:00,89.455,89.467,89.442,89.443,267699998.0
2006-03-24 01:50:00,89.428,89.46,89.428,89.455,302200004.0
2006-03-24 01:51:00,89.451,89.474,89.45,89.452,234600001.0
2006-03-24 01:52:00,89.476,89.485,89.457,89.457,193800000.0
2006-03-24 01:53:00,89.465,89.474,89.438,89.446,270200002.0
2006-03-24 01:54:00,89.478,89.488,89.464,89.464,207799996.0
2006-03-24 01:55:00,89.473,89.491,89.467,89.477,166300000.0
2006-03-24 01:56:00,89.451,89.486,89.451,89.482,308700002.0
2006-03-24 01:57:00,89.487,89.495,89.467,89.469,339299999.0
2006-03-24 01:58:00,89.485,89.492,89.463,89.479,249700000.0
2006-03-24 01:59:00,89.483,89.495,89.474,89.492,383699997.0
2006-03-24 02:00:00,89.484,89.487,89.462,89.462,250599998.0
2006-03-24 02:01:00,89.465,89.48,89.441,89.464,180099998.0
2006-03-24 02:02:00,89.473,89.473,89.455,89.457,216400000.0
2006-03-24 02:03:00,89.455,89.486,89.452,89.469,199799999.0
2006-03-24 02:04:00,89.455,89.47,89.45,89.463,281899995.0
2006-03-24 02:05:00,89.467,89.481,89.454,89.465,190500001.0
2006-03-24 02:06:00,89.455,89.482,89.455,89.48,149100000.0
2006-03-24 02:07:00,89.47,89.49,89.464,89.485,211000000.0
2006-03-24 02:08:00,89.471,89.49,89.471,89.475,264499998.0
2006-03-24 02:09:00,89.483,89.491,89.465,89.468,350100000.0
2006-03-24 02:10:00,89.491,89.505,89.479,89.487,211099999.0
2006-03-24 02:11:00,89.481,89.503,89.472,89.49,190299997.0
2006-03-24 02:12:00,89.492,89.493,89.474,89.483,216900002.0
2006-03-24 02:13:00,89.499,89.503,89.45,89.469,297400002.0
2006-03-24 02:14:00,89.443,89.461,89.438,89.441,249600001.0
2006-03-24 02:15:00,89.462,89.478,89.44,89.44,341700002.0
2006-03-24 02:16:00,89.449,89.465,89.429,89.435,277300002.0
2006-03-24 02:17:00,89.453,89.465,89.44,89.459,72100001.0
2006-03-24 02:18:00,89.462,89.462,89.425,89.428,161200002.0
2006-03-24 02:19:00,89.42,89.447,89.42,89.442,119499999.0
2006-03-24 02:20:00,89.433,89.438,89.416,89.426,218400004.0
2006-03-24 02:21:00,89.427,89.454,89.427,89.447,174699997.0
2006-03-24 02:22:00,89.434,89.453,89.429,89.445,190000001.0
2006-03-24 02:23:00,89.432,89.451,89.423,89.443,275700005.0
2006-03-24 02:24:00,89.438,89.46,89.433,89.449,238999994.0
2006-03-24 02:25:00,89.465,89.469,89.444,89.45,235100002.0
2006-03-24 02:26:00,89.475,89.475,89.44,89.44,152100002.0
2006-03-24 02:27:00,89.471,89.483,89.455,89.468,288799996.0
2006-03-24 02:28:00,89.454,89.479,89.436,89.451,337399999.0
2006-03-24 02:29:00,89.465,89.471,89.452,89.46,442400002.0
2006-03-24 02:30:00,89.439,89.473,89.439,89.466,173599996.0
2006-03-24 02:31:00,89.457,89.486,89.455,89.466,340000002.0
2006-03-24 02:32:00,89.474,89.5,89.449,89.5,240700003.0
2006-03-24 02:33:00,89.5,89.521,89.493,89.493,260999995.0
2006-03-24 02:34:00,89.469,89.512,89.469,89.504,228399998.0
2006-03-24 02:35:00,89.485,89.522,89.485,89.513,279199999.0
2006-03-24 02:36:00,89.5,89.528,89.5,89.514,264399998.0
2006-03-24 02:37:00,89.522,89.543,89.511,89.53,234400003.0
2006-03-24 02:38:00,89.543,89.562,89.539,89.547,193500000.0
2006-03-24 02:39:00,89.543,89.547,89.524,89.535,136300000.0
2006-03-24 02:40:00,89.548,89.553,89.528,89.541,220399999.0
2006-03-24 02:41:00,89.547,89.593,89.547,89.59,293799998.0
2006-03-24 02:42:00,89.58,89.609,89.58,89.598,212300003.0
2006-03-24 02:43:00,89.582,89.61,89.57,89.597,299900003.0
2006-03-24 02:44:00,89.58,89.605,89.577,89.594,229100001.0
2006-03-24 02:45:00,89.565,89.593,89.56,89.575,374099996.0
2006-03-24 02:46:00,89.578,89.597,89.552,89.565,217000000.0
2006-03-24 02:47:00,89.532,89.554,89.53,89.55,74200000.0
2006-03-24 02:48:00,89.553,89.567,89.536,89.54,252099994.0
2006-03-24 02:49:00,89.548,89.549,89.525,89.549,174199999.0
2006-03-24 02:50:00,89.548,89.548,89.525,89.527,158399997.0
2006-03-24 02:51:00,89.53,89.558,89.529,89.547,403400000.0
2006-03-24 02:52:00,89.532,89.563,89.532,89.557,245600001.0
2006-03-24 02:53:00,89.535,89.562,89.534,89.553,192600000.0
2006-03-24 02:54:00,89.536,89.56,89.509,89.544,167799998.0
2006-03-24 02:55:00,89.565,89.565,89.538,89.539,280000000.0
2006-03-24 02:56:00,89.565,89.57,89.551,89.551,204499999.0
2006-03-24 02:57:00,89.553,89.58,89.551,89.572,244600001.0
2006-03-24 02:58:00,89.573,89.573,89.551,89.554,171999997.0
2006-03-24 02:59:00,89.551,89.575,89.549,89.565,343499998.0
2006-03-24 03:00:00,89.567,89.583,89.555,89.565,333400001.0
2006-03-24 03:01:00,89.568,89.576,89.545,89.557,139499999.0
2006-03-24 03:02:00,89.555,89.568,89.544,89.557,146100000.0
2006-03-24 03:03:00,89.534,89.552,89.522,89.55,147900000.0
2006-03-24 03:04:00,89.551,89.553,89.532,89.545,214599996.0
2006-03-24 03:05:00,89.534,89.551,89.527,89.544,353800002.0
2006-03-24 03:06:00,89.553,89.553,89.526,89.551,309399999.0
2006-03-24 03:07:00,89.549,89.55,89.517,89.531,198200001.0
2006-03-24 03:08:00,89.559,89.58,89.548,89.559,287300002.0
2006-03-24 03:09:00,89.544,89.57,89.544,89.56,257399999.0
2006-03-24 03:10:00,89.548,89.586,89.548,89.585,278000000.0
2006-03-24 03:11:00,89.573,89.587,89.555,89.576,204800001.0
2006-03-24 03:12:00,89.574,89.589,89.559,89.559,197499997.0
2006-03-24 03:13:00,89.566,89.589,89.555,89.555,267600002.0
2006-03-24 03:14:00,89.554,89.593,89.554,89.593,209700000.0
2006-03-24 03:15:00,89.595,89.595,89.572,89.572,97400001.0
2006-03-24 03:16:00,89.577,89.601,89.577,89.588,57099999.0
2006-03-24 03:17:00,89.595,89.606,89.595,89.604,39900000.0
2006-03-24 03:18:00,89.573,89.591,89.567,89.584,51000000.0
2006-03-24 03:19:00,89.574,89.598,89.574,89.579,180900000.0
2006-03-24 03:20:00,89.589,89.589,89.563,89.573,171799998.0
2006-03-24 03:21:00,89.569,89.585,89.555,89.577,310899994.0
2006-03-24 03:22:00,89.553,89.571,89.536,89.563,156899999.0
2006-03-24 03:23:00,89.566,89.582,89.557,89.569,274400002.0
2006-03-24 03:24:00,89.553,89.573,89.547,89.573,230599999.0
2006-03-24 03:25:00,89.578,89.578,89.549,89.551,359299998.0
2006-03-24 03:26:00,89.567,89.583,89.562,89.575,205699999.0
2006-03-24 03:27:00,89.567,89.585,89.558,89.565,317699995.0
2006-03-24 03:28:00,89.579,89.592,89.569,89.592,97200002.0
2006-03-24 03:29:00,89.573,89.596,89.565,89.566,126600003.0
2006-03-24 03:30:00,89.578,89.578,89.545,89.545,277800002.0
2006-03-24 03:31:00,89.557,89.576,89.548,89.548,266399998.0
2006-03-24 03:32:00,89.562,89.582,89.55,89.568,267999999.0
2006-03-24 03:33:00,89.555,89.579,89.554,89.568,287400002.0
2006-03-24 03:34:00,89.547,89.563,89.54,89.556,141799999.0
2006-03-24 03:35:00,89.535,89.559,89.535,89.547,226099996.0
2006-03-24 03:36:00,89.542,89.55,89.527,89.533,138899998.0
2006-03-24 03:37:00,89.538,89.553,89.515,89.531,189599996.0
2006-03-24 03:38:00,89.529,89.544,89.506,89.526,100399999.0
2006-03-24 03:39:00,89.511,89.541,89.505,89.512,78300001.0
2006-03-24 03:40:00,89.52,89.543,89.505,89.518,203900000.0
2006-03-24 03:41:00,89.529,89.551,89.525,89.531,250799998.0
2006-03-24 03:42:00,89.546,89.561,89.535,89.543,154800000.0
2006-03-24 03:43:00,89.539,89.553,89.528,89.55,262299996.0
2006-03-24 03:44:00,89.554,89.566,89.511,89.555,207799999.0
2006-03-24 03:45:00,89.555,89.567,89.538,89.553,146800001.0
2006-03-24 03:46:00,89.542,89.569,89.542,89.565,360199997.0
2006-03-24 03:47:00,89.567,89.585,89.562,89.575,85499999.0
2006-03-24 03:48:00,89.573,89.573,89.548,89.552,200300000.0
2006-03-24 03:49:00,89.57,89.582,89.557,89.581,310200004.0
2006-03-24 03:50:00,89.562,89.582,89.554,89.573,292200001.0
2006-03-24 03:51:00,89.576,89.576,89.534,89.534,258799997.0
2006-03-24 03:52:00,89.539,89.556,89.535,89.552,305899995.0
2006-03-24 03:53:00,89.536,89.536,89.502,89.502,245900001.0
2006-03-24 03:54:00,89.488,89.508,89.485,89.498,297899998.0
2006-03-24 03:55:00,89.502,89.513,89.491,89.499,39600000.0
2006-03-24 03:56:00,89.52,89.52,89.492,89.498,160499998.0
2006-03-24 03:57:00,89.51,89.515,89.492,89.492,186700003.0
2006-03-24 03:58:00,89.483,89.502,89.471,89.488,245100004.0
2006-03-24 03:59:00,89.493,89.517,89.476,89.499,243000001.0
2006-03-24 04:00:00,89.489,89.528,89.489,89.501,164800000.0
2006-03-24 04:01:00,89.52,89.52,89.5,89.508,233800002.0
2006-03-24 04:02:00,89.525,89.525,89.491,89.505,167300000.0
2006-03-24 04:03:00,89.483,89.502,89.479,89.497,182699996.0
2006-03-24 04:04:00,89.489,89.502,89.471,89.484,161499998.0
2006-03-24 04:05:00,89.507,89.509,89.488,89.5,200399999.0
2006-03-24 04:06:00,89.474,89.516,89.474,89.505,210200002.0
2006-03-24 04:07:00,89.497,89.514,89.486,89.491,207099999.0
2006-03-24 04:08:00,89.489,89.507,89.481,89.507,293700003.0
2006-03-24 04:09:00,89.507,89.51,89.48,89.48,257299999.0
2006-03-24 04:10:00,89.503,89.506,89.486,89.495,184199999.0
2006-03-24 04:11:00,89.474,89.501,89.473,89.483,96100001.0
2006-03-24 04:12:00,89.473,89.492,89.46,89.484,138300000.0
2006-03-24 04:13:00,89.492,89.502,89.483,89.49,172000000.0
2006-03-24 04:14:00,89.494,89.511,89.48,89.483,288600001.0
2006-03-24 04:15:00,89.48,89.5,89.48,89.5,175199998.0
2006-03-24 04:16:00,89.482,89.5,89.479,89.495,224299996.0
2006-03-24 04:17:00,89.495,89.5,89.48,89.488,48300001.0
2006-03-24 04:18:00,89.471,89.49,89.467,89.477,173200000.0
2006-03-24 04:19:00,89.468,89.477,89.446,89.466,233800000.0
2006-03-24 04:20:00,89.435,89.47,89.435,89.465,291300000.0
2006-03-24 04:21:00,89.457,89.471,89.448,89.468,85900000.0
2006-03-24 04:22:00,89.474,89.478,89.451,89.478,152600001.0
2006-03-24 04:23:00,89.476,89.476,89.444,89.463,160899999.0
2006-03-24 04:24:00,89.45,89.47,89.45,89.465,146800000.0
2006-03-24 04:25:00,89.472,89.478,89.448,89.456,289399998.0
2006-03-24 04:26:00,89.477,89.487,89.463,89.473,81499998.0
2006-03-24 04:27:00,89.459,89.482,89.459,89.477,206800003.0
2006-03-24 04:28:00,89.48,89.492,89.47,89.484,195600000.0
2006-03-24 04:29:00,89.474,89.493,89.467,89.47,141599998.0
2006-03-24 04:30:00,89.482,89.482,89.457,89.47,95199997.0
2006-03-24 04:31:00,89.467,89.478,89.45,89.455,282899999.0
2006-03-24 04:32:00,89.459,89.481,89.459,89.459,231099998.0
2006-03-24 04:33:00,89.47,89.47,89.447,89.447,225400001.0
2006-03-24 04:34:00,89.455,89.473,89.454,89.471,163200000.0
2006-03-24 04:35:00,89.478,89.496,89.466,89.481,130400001.0
2006-03-24 04:36:00,89.493,89.499,89.472,89.487,160900002.0
2006-03-24 04:37:00,89.495,89.5,89.477,89.482,59300001.0
2006-03-24 04:38:00,89.482,89.503,89.48,89.503,159300000.0
2006-03-24 04:39:00,89.516,89.523,89.489,89.512,430900001.0
2006-03-24 04:40:00,89.496,89.511,89.494,89.509,35600000.0
2006-03-24 04:41:00,89.491,89.517,89.487,89.517,218100003.0
2006-03-24 04:42:00,89.518,89.518,89.493,89.502,56100000.0
2006-03-24 04:43:00,89.487,89.502,89.482,89.497,185999999.0
2006-03-24 04:44:00,89.5,89.5,89.48,89.48,150400000.0
2006-03-24 04:45:00,89.503,89.503,89.485,89.488,157000000.0
2006-03-24 04:46:00,89.502,89.507,89.483,89.486,169200000.0
2006-03-24 04:47:00,89.485,89.508,89.476,89.493,121299999.0
2006-03-24 04:48:00,89.495,89.495,89.48,89.48,29499999.0
2006-03-24 04:49:00,89.49,89.505,89.476,89.505,186499998.0
2006-03-24 04:50:00,89.502,89.506,89.483,89.485,201800000.0
2006-03-24 04:51:00,89.493,89.501,89.474,89.474,107800000.0
2006-03-24 04:52:00,89.495,89.505,89.481,89.497,56900000.0
2006-03-24 04:53:00,89.497,89.504,89.477,89.477,276999997.0
2006-03-24 04:54:00,89.492,89.494,89.474,89.478,194300000.0
2006-03-24 04:55:00,89.495,89.5,89.482,89.488,90699998.0
2006-03-24 04:56:00,89.481,89.509,89.476,89.495,207400003.0
2006-03-24 04:57:00,89.502,89.516,89.493,89.498,157199997.0
2006-03-24 04:58:00,89.503,89.516,89.497,89.509,74100001.0
2006-03-24 04:59:00,89.505,89.505,89.475,89.475,83000000.0
2006-03-24 05:00:00,89.495,89.505,89.48,89.496,239900000.0
2006-03-24 05:01:00,89.481,89.501,89.467,89.501,265000000.0
2006-03-24 05:02:00,89.473,89.493,89.446,89.488,251200006.0
2006-03-24 05:03:00,89.488,89.497,89.476,89.476,275600002.0
2006-03-24 05:04:00,89.466,89.485,89.458,89.462,289799996.0
2006-03-24 05:05:00,89.456,89.485,89.456,89.48,200599999.0
2006-03-24 05:06:00,89.478,89.483,89.46,89.462,269799999.0
2006-03-24 05:07:00,89.459,89.475,89.455,89.472,57900000.0
2006-03-24 05:08:00,89.454,89.472,89.443,89.467,99100000.0
2006-03-24 05:09:00,89.473,89.478,89.447,89.458,262999998.0
2006-03-24 05:10:00,89.477,89.484,89.447,89.464,239999998.0
2006-03-24 05:11:00,89.472,89.484,89.459,89.465,154300001.0
2006-03-24 05:12:00,89.483,89.507,89.483,89.503,268899993.0
2006-03-24 05:13:00,89.509,89.509,89.484,89.484,132099999.0
2006-03-24 05:14:00,89.482,89.5,89.48,89.499,167900001.0
2006-03-24 05:15:00,89.497,89.512,89.493,89.512,160200000.0
2006-03-24 05:16:00,89.522,89.527,89.505,89.505,184700002.0
2006-03-24 05:17:00,89.501,89.504,89.487,89.493,32999999.0
2006-03-24 05:18:00,89.509,89.514,89.487,89.491,249200000.0
2006-03-24 05:19:00,89.5,89.5,89.481,89.481,78200000.0
2006-03-24 05:20:00,89.483,89.488,89.464,89.471,270700002.0
2006-03-24 05:21:00,89.493,89.499,89.474,89.474,224099997.0
2006-03-24 05:22:00,89.483,89.5,89.467,89.467,200099995.0
2006-03-24 05:23:00,89.472,89.495,89.467,89.484,194199998.0
2006-03-24 05:24:00,89.455,89.485,89.455,89.485,133900000.0
2006-03-24 05:25:00,89.488,89.488,89.454,89.47,249000000.0
2006-03-24 05:26:00,89.467,89.488,89.453,89.468,244999999.0
2006-03-24 05:27:00,89.469,89.48,89.46,89.475,125199998.0
2006-03-24 05:28:00,89.461,89.489,89.451,89.46,203399997.0
2006-03-24 05:29:00,89.477,89.477,89.465,89.465,41899998.0
2006-03-24 05:30:00,89.483,89.483,89.47,89.477,169899998.0
2006-03-24 05:31:00,89.46,89.475,89.46,89.475,85700000.0
2006-03-24 05:32:00,89.468,89.485,89.468,89.469,272599999.0
2006-03-24 05:33:00,89.472,89.484,89.461,89.472,165800001.0
2006-03-24 05:34:00,89.47,89.483,89.459,89.483,108100001.0
2006-03-24 05:35:00,89.469,89.489,89.462,89.462,165499999.0
2006-03-24 05:36:00,89.464,89.482,89.464,89.482,97400000.0
2006-03-24 05:37:00,89.472,89.489,89.463,89.463,131500000.0
2006-03-24 05:38:00,89.478,89.486,89.465,89.472,263100000.0
2006-03-24 05:39:00,89.475,89.48,89.46,89.462,224399997.0
2006-03-24 05:40:00,89.459,89.482,89.454,89.467,255699999.0
2006-03-24 05:41:00,89.478,89.482,89.459,89.464,218000001.0
2006-03-24 05:42:00,89.479,89.481,89.464,89.466,71199999.0
2006-03-24 05:43:00,89.475,89.489,89.458,89.482,198099999.0
2006-03-24 05:44:00,89.474,89.485,89.452,89.454,196100000.0
2006-03-24 05:45:00,89.454,89.483,89.454,89.482,139800000.0
2006-03-24 05:46:00,89.458,89.476,89.45,89.461,126400002.0
2006-03-24 05:47:00,89.458,89.48,89.416,89.48,110200002.0
2006-03-24 05:48:00,89.471,89.483,89.463,89.481,136699999.0
2006-03-24 05:49:00,89.487,89.487,89.461,89.463,258400000.0
2006-03-24 05:50:00,89.462,89.475,89.452,89.452,240300001.0
2006-03-24 05:51:00,89.468,89.485,89.451,89.485,304400001.0
2006-03-24 05:52:00,89.473,89.49,89.455,89.47,234499999.0
2006-03-24 05:53:00,89.5,89.5,89.482,89.49,129299999.0
2006-03-24 05:54:00,89.497,89.504,89.483,89.483,210200004.0
2006-03-24 05:55:00,89.464,89.497,89.464,89.488,237200000.0
2006-03-24 05:56:00,89.487,89.504,89.479,89.501,226200003.0
2006-03-24 05:57:00,89.491,89.506,89.483,89.497,147599997.0
2006-03-24 05:58:00,89.497,89.503,89.479,89.479,118300000.0
2006-03-24 05:59:00,89.488,89.506,89.487,89.494,225699997.0
2006-03-24 06:00:00,89.483,89.507,89.478,89.497,226199996.0
2006-03-24 06:01:00,89.478,89.495,89.468,89.478,101199998.0
2006-03-24 06:02:00,89.472,89.495,89.472,89.495,32800000.0
2006-03-24 06:03:00,89.48,89.495,89.48,89.495,82499998.0
2006-03-24 06:04:00,89.495,89.505,89.482,89.49,66999999.0
2006-03-24 06:05:00,89.48,89.498,89.47,89.484,329899995.0
2006-03-24 06:06:00,89.479,89.498,89.469,89.498,316699997.0
2006-03-24 06:07:00,89.493,89.5,89.477,89.5,142100000.0
2006-03-24 06:08:00,89.488,89.5,89.479,89.5,267499997.0
2006-03-24 06:09:00,89.479,89.498,89.474,89.498,189700001.0
2006-03-24 06:10:00,89.468,89.49,89.463,89.48,299099994.0
2006-03-24 06:11:00,89.482,89.485,89.449,89.463,150899999.0
2006-03-24 06:12:00,89.447,89.469,89.447,89.469,53800000.0
2006-03-24 06:13:00,89.473,89.475,89.455,89.455,151899999.0
2006-03-24 06:14:00,89.465,89.476,89.449,89.467,183499999.0
2006-03-24 06:15:00,89.461,89.474,89.443,89.453,248199997.0
2006-03-24 06:16:00,89.472,89.487,89.461,89.477,228300000.0
2006-03-24 06:17:00,89.47,89.48,89.45,89.465,276399999.0
2006-03-24 06:18:00,89.485,89.487,89.463,89.47,162800000.0
2006-03-24 06:19:00,89.478,89.492,89.468,89.492,182399999.0
2006-03-24 06:20:00,89.498,89.505,89.485,89.489,116400000.0
2006-03-24 06:21:00,89.476,89.498,89.474,89.498,170700002.0
2006-03-24 06:22:00,89.474,89.505,89.467,89.483,287299995.0
2006-03-24 06:23:00,89.481,89.498,89.481,89.498,34300000.0
2006-03-24 06:24:00,89.493,89.493,89.475,89.475,21499999.0
2006-03-24 06:25:00,89.488,89.496,89.468,89.48,277100000.0
2006-03-24 06:26:00,89.485,89.5,89.485,89.5,54400000.0
2006-03-24 06:27:00,89.483,89.507,89.48,89.507,256400000.0
2006-03-24 06:28:00,89.512,89.512,89.474,89.474,177200000.0
2006-03-24 06:29:00,89.514,89.514,89.496,89.496,148100004.0
2006-03-24 06:30:00,89.495,89.518,89.492,89.518,186699998.0
2006-03-24 06:31:00,89.512,89.513,89.482,89.513,207299998.0
2006-03-24 06:32:00,89.523,89.527,89.504,89.51,151499999.0
2006-03-24 06:33:00,89.501,89.535,89.498,89.535,206199998.0
2006-03-24 06:34:00,89.526,89.55,89.526,89.55,138199997.0
2006-03-24 06:35:00,89.555,89.557,89.519,89.551,276400002.0
2006-03-24 06:36:00,89.54,89.564,89.54,89.562,199800000.0
2006-03-24 06:37:00,89.545,89.558,89.525,89.542,124400001.0
2006-03-24 06:38:00,89.529,89.562,89.521,89.545,290599998.0
2006-03-24 06:39:00,89.537,89.56,89.537,89.537,199500003.0
2006-03-24 06:40:00,89.537,89.556,89.536,89.552,184800000.0
2006-03-24 06:41:00,89.53,89.55,89.528,89.543,125600000.0
2006-03-24 06:42:00,89.525,89.55,89.523,89.54,256799999.0
2006-03-24 06:43:00,89.529,89.548,89.524,89.537,124500000.0
2006-03-24 06:44:00,89.53,89.535,89.512,89.518,32499999.0
2006-03-24 06:45:00,89.511,89.54,89.511,89.54,291399996.0
2006-03-24 06:46:00,89.54,89.543,89.521,89.521,101399999.0
2006-03-24 06:47:00,89.532,89.532,89.501,89.501,157299996.0
2006-03-24 06:48:00,89.522,89.534,89.514,89.529,93799999.0
2006-03-24 06:49:00,89.543,89.543,89.518,89.518,56500002.0
2006-03-24 06:50:00,89.541,89.541,89.526,89.528,30999999.0
2006-03-24 06:51:00,89.522,89.55,89.522,89.55,213799997.0
2006-03-24 06:52:00,89.542,89.549,89.512,89.521,250399998.0
2006-03-24 06:53:00,89.54,89.54,89.509,89.517,194699998.0
2006-03-24 06:54:00,89.537,89.539,89.515,89.535,224799995.0
2006-03-24 06:55:00,89.54,89.54,89.519,89.52,228000002.0
2006-03-24 06:56:00,89.521,89.54,89.511,89.535,282799994.0
2006-03-24 06:57:00,89.529,89.542,89.526,89.531,193499998.0
2006-03-24 06:58:00,89.54,89.553,89.521,89.545,349500003.0
2006-03-24 06:59:00,89.529,89.574,89.529,89.574,194400001.0
2006-03-24 07:00:00,89.579,89.585,89.549,89.549,129799999.0
2006-03-24 07:01:00,89.573,89.573,89.546,89.556,274800008.0
2006-03-24 07:02:00,89.57,89.583,89.557,89.562,161000002.0
2006-03-24 07:03:00,89.579,89.588,89.554,89.554,237600000.0
2006-03-24 07:04:00,89.578,89.583,89.561,89.57,214999999.0
2006-03-24 07:05:00,89.562,89.582,89.556,89.582,174900000.0
2006-03-24 07:06:00,89.583,89.586,89.557,89.586,146099996.0
2006-03-24 07:07:00,89.577,89.589,89.564,89.577,75700001.0
2006-03-24 07:08:00,89.56,89.581,89.554,89.572,171400000.0
2006-03-24 07:09:00,89.57,89.582,89.556,89.579,109699999.0
2006-03-24 07:10:00,89.578,89.58,89.556,89.577,266700001.0
2006-03-24 07:11:00,89.57,89.588,89.557,89.57,362500000.0
2006-03-24 07:12:00,89.562,89.592,89.562,89.583,194700000.0
2006-03-24 07:13:00,89.587,89.591,89.565,89.575,190900003.0
2006-03-24 07:14:00,89.587,89.599,89.574,89.58,418300000.0
2006-03-24 07:15:00,89.603,89.603,89.578,89.588,213699999.0
2006-03-24 07:16:00,89.568,89.599,89.568,89.599,225899996.0
2006-03-24 07:17:00,89.578,89.604,89.578,89.597,222899999.0
2006-03-24 07:18:00,89.599,89.601,89.584,89.586,77700002.0
2006-03-24 07:19:00,89.602,89.608,89.585,89.588,245600000.0
2006-03-24 07:20:00,89.594,89.617,89.591,89.607,242699998.0
2006-03-24 07:21:00,89.603,89.603,89.581,89.581,48200001.0
2006-03-24 07:22:00,89.573,89.589,89.567,89.586,76500000.0
2006-03-24 07:23:00,89.6,89.6,89.57,89.578,253400002.0
2006-03-24 07:24:00,89.592,89.597,89.574,89.585,217199998.0
2006-03-24 07:25:00,89.587,89.604,89.574,89.587,235200002.0
2006-03-24 07:26:00,89.579,89.592,89.551,89.59,211900002.0
2006-03-24 07:27:00,89.579,89.588,89.56,89.568,310600001.0
2006-03-24 07:28:00,89.564,89.585,89.564,89.585,150600001.0
2006-03-24 07:29:00,89.57,89.589,89.554,89.576,265499998.0
2006-03-24 07:30:00,89.574,89.587,89.567,89.567,252100002.0
2006-03-24 07:31:00,89.564,89.591,89.564,89.572,268100001.0
2006-03-24 07:32:00,89.578,89.59,89.57,89.585,281800006.0
2006-03-24 07:33:00,89.581,89.585,89.538,89.568,141200003.0
2006-03-24 07:34:00,89.562,89.589,89.562,89.563,209699998.0
2006-03-24 07:35:00,89.56,89.585,89.557,89.585,319699995.0
2006-03-24 07:36:00,89.587,89.593,89.568,89.577,273099998.0
2006-03-24 07:37:00,89.589,89.589,89.558,89.571,223000001.0
2006-03-24 07:38:00,89.552,89.581,89.552,89.567,152500002.0
2006-03-24 07:39:00,89.58,89.58,89.557,89.56,250399998.0
2006-03-24 07:40:00,89.56,89.577,89.555,89.557,226399996.0
2006-03-24 07:41:00,89.578,89.585,89.56,89.58,124799998.0
2006-03-24 07:42:00,89.575,89.585,89.56,89.57,204300000.0
2006-03-24 07:43:00,89.574,89.579,89.557,89.566,218800000.0
2006-03-24 07:44:00,89.585,89.585,89.556,89.568,126499999.0
2006-03-24 07:45:00,89.569,89.588,89.549,89.563,156799997.0
2006-03-24 07:46:00,89.575,89.58,89.552,89.559,237300002.0
2006-03-24 07:47:00,89.575,89.577,89.559,89.559,187199998.0
2006-03-24 07:48:00,89.569,89.576,89.557,89.574,86999998.0
2006-03-24 07:49:00,89.569,89.596,89.569,89.592,138299999.0
2006-03-24 07:50:00,89.576,89.594,89.569,89.587,264999999.0
2006-03-24 07:51:00,89.579,89.594,89.575,89.578,180000000.0
2006-03-24 07:52:00,89.585,89.585,89.563,89.57,211199997.0
2006-03-24 07:53:00,89.573,89.597,89.565,89.582,220900001.0
2006-03-24 07:54:00,89.583,89.583,89.563,89.563,117600001.0
2006-03-24 07:55:00,89.571,89.588,89.563,89.585,232800002.0
2006-03-24 07:56:00,89.585,89.591,89.572,89.591,115200004.0
2006-03-24 07:57:00,89.564,89.598,89.564,89.585,161300002.0
2006-03-24 07:58:00,89.549,89.572,89.549,89.564,135399998.0
2006-03-24 07:59:00,89.566,89.581,89.552,89.556,206199998.0
2006-03-24 08:00:00,89.546,89.566,89.542,89.546,224200001.0
2006-03-24 08:01:00,89.558,89.596,89.558,89.582,211500002.0
2006-03-24 08:02:00,89.571,89.585,89.558,89.578,89899998.0
2006-03-24 08:03:00,89.577,89.587,89.56,89.566,308499999.0
2006-03-24 08:04:00,89.564,89.578,89.556,89.577,165199998.0
2006-03-24 08:05:00,89.561,89.582,89.558,89.572,191700001.0
2006-03-24 08:06:00,89.561,89.585,89.561,89.571,159500003.0
2006-03-24 08:07:00,89.57,89.584,89.55,89.562,199300000.0
2006-03-24 08:08:00,89.572,89.572,89.547,89.547,184400000.0
2006-03-24 08:09:00,89.53,89.57,89.53,89.57,191600001.0
2006-03-24 08:10:00,89.567,89.567,89.548,89.551,23400000.0
2006-03-24 08:11:00,89.547,89.572,89.543,89.544,184200000.0
2006-03-24 08:12:00,89.57,89.587,89.559,89.561,217999999.0
2006-03-24 08:13:00,89.561,89.576,89.539,89.559,233399997.0
2006-03-24 08:14:00,89.555,89.567,89.539,89.562,445300000.0
2006-03-24 08:15:00,89.573,89.581,89.552,89.552,222000000.0
2006-03-24 08:16:00,89.576,89.576,89.54,89.54,74000002.0
2006-03-24 08:17:00,89.552,89.572,89.552,89.566,198300002.0
2006-03-24 08:18:00,89.564,89.579,89.546,89.546,173699998.0
2006-03-24 08:19:00,89.569,89.571,89.535,89.545,199000004.0
2006-03-24 08:20:00,89.563,89.575,89.551,89.56,183100003.0
2006-03-24 08:21:00,89.565,89.578,89.553,89.578,120300000.0
2006-03-24 08:22:00,89.574,89.582,89.553,89.553,215100003.0
2006-03-24 08:23:00,89.567,89.576,89.552,89.563,35400000.0
2006-03-24 08:24:00,89.568,89.583,89.55,89.57,223099998.0
2006-03-24 08:25:00,89.555,89.573,89.555,89.573,112599999.0
2006-03-24 08:26:00,89.557,89.568,89.536,89.548,136600000.0
2006-03-24 08:27:00,89.547,89.574,89.547,89.566,258999997.0
2006-03-24 08:28:00,89.569,89.587,89.552,89.573,203399999.0
2006-03-24 08:29:00,89.585,89.589,89.565,89.565,138699997.0
2006-03-24 08:30:00,89.561,89.575,89.537,89.564,278300000.0
2006-03-24 08:31:00,89.571,89.578,89.554,89.578,206600001.0
2006-03-24 08:32:00,89.571,89.571,89.554,89.554,34400000.0
2006-03-24 08:33:00,89.556,89.581,89.551,89.569,209600001.0
2006-03-24 08:34:00,89.567,89.594,89.559,89.579,143000003.0
2006-03-24 08:35:00,89.578,89.582,89.559,89.567,348399999.0
2006-03-24 08:36:00,89.578,89.586,89.558,89.56,291600004.0
2006-03-24 08:37:00,89.567,89.585,89.561,89.567,293300003.0
2006-03-24 08:38:00,89.586,89.608,89.572,89.596,73399999.0
2006-03-24 08:39:00,89.603,89.625,89.583,89.612,226900001.0
2006-03-24 08:40:00,89.629,89.647,89.62,89.631,188800000.0
2006-03-24 08:41:00,89.608,89.625,89.604,89.617,145799998.0
2006-03-24 08:42:00,89.616,89.618,89.595,89.612,213999998.0
2006-03-24 08:43:00,89.595,89.624,89.595,89.62,337899997.0
2006-03-24 08:44:00,89.629,89.633,89.594,89.594,115300000.0
2006-03-24 08:45:00,89.613,89.627,89.608,89.623,178900001.0
2006-03-24 08:46:00,89.619,89.619,89.595,89.612,214199998.0
2006-03-24 08:47:00,89.599,89.626,89.599,89.615,187700000.0
2006-03-24 08:48:00,89.615,89.625,89.6,89.6,215800002.0
2006-03-24 08:49:00,89.612,89.614,89.594,89.603,236900003.0
2006-03-24 08:50:00,89.596,89.612,89.574,89.589,102899998.0
2006-03-24 08:51:00,89.596,89.607,89.547,89.547,333999999.0
2006-03-24 08:52:00,89.602,89.61,89.584,89.588,146000001.0
2006-03-24 08:53:00,89.597,89.597,89.562,89.565,302599998.0
2006-03-24 08:54:00,89.589,89.603,89.577,89.581,227200000.0
2006-03-24 08:55:00,89.578,89.608,89.578,89.595,236100000.0
2006-03-24 08:56:00,89.592,89.608,89.585,89.589,221899998.0
2006-03-24 08:57:00,89.592,89.618,89.59,89.618,300799999.0
2006-03-24 08:58:00,89.615,89.615,89.583,89.584,131299999.0
2006-03-24 08:59:00,89.57,89.59,89.568,89.588,221699999.0
2006-03-24 09:00:00,89.579,89.603,89.573,89.589,317799996.0
2006-03-24 09:01:00,89.564,89.586,89.562,89.577,380400001.0
2006-03-24 09:02:00,89.583,89.593,89.57,89.573,176999999.0
2006-03-24 09:03:00,89.584,89.588,89.565,89.565,222700001.0
2006-03-24 09:04:00,89.558,89.593,89.558,89.579,225799994.0
2006-03-24 09:05:00,89.565,89.58,89.546,89.575,217399997.0
2006-03-24 09:06:00,89.583,89.586,89.554,89.554,175800000.0
2006-03-24 09:07:00,89.568,89.59,89.561,89.576,226300000.0
2006-03-24 09:08:00,89.542,89.583,89.542,89.574,214599996.0
2006-03-24 09:09:00,89.552,89.57,89.539,89.545,187600002.0
2006-03-24 09:10:00,89.539,89.551,89.53,89.537,158300000.0
2006-03-24 09:11:00,89.568,89.568,89.546,89.551,161899997.0
2006-03-24 09:12:00,89.548,89.568,89.539,89.568,261700004.0
2006-03-24 09:13:00,89.553,89.572,89.551,89.568,238500000.0
2006-03-24 09:14:00,89.567,89.567,89.546,89.546,77600001.0
2006-03-24 09:15:00,89.575,89.575,89.549,89.549,234100000.0
2006-03-24 09:16:00,89.557,89.593,89.557,89.562,261200002.0
2006-03-24 09:17:00,89.572,89.603,89.565,89.603,271199998.0
2006-03-24 09:18:00,89.602,89.611,89.579,89.588,291799998.0
2006-03-24 09:19:00,89.592,89.607,89.576,89.582,173999996.0
2006-03-24 09:20:00,89.595,89.595,89.56,89.568,316300001.0
2006-03-24 09:21:00,89.587,89.593,89.569,89.572,207100002.0
2006-03-24 09:22:00,89.578,89.606,89.578,89.606,168999997.0
2006-03-24 09:23:00,89.588,89.604,89.576,89.588,114300000.0
2006-03-24 09:24:00,89.59,89.598,89.574,89.588,86400000.0
2006-03-24 09:25:00,89.588,89.603,89.567,89.582,335799998.0
2006-03-24 09:26:00,89.598,89.606,89.564,89.573,428599999.0
2006-03-24 09:27:00,89.582,89.593,89.56,89.561,292700000.0
2006-03-24 09:28:00,89.575,89.583,89.55,89.55,308100001.0
2006-03-24 09:29:00,89.558,89.577,89.558,89.562,221400000.0
2006-03-24 09:30:00,89.56,89.573,89.547,89.568,170000000.0
2006-03-24 09:31:00,89.551,89.572,89.546,89.566,211700000.0
2006-03-24 09:32:00,89.56,89.571,89.543,89.558,169300001.0
2006-03-24 09:33:00,89.572,89.574,89.555,89.555,330400001.0
2006-03-24 09:34:00,89.542,89.574,89.542,89.565,224599999.0
2006-03-24 09:35:00,89.558,89.588,89.544,89.558,263700001.0
2006-03-24 09:36:00,89.576,89.594,89.567,89.586,258400000.0
2006-03-24 09:37:00,89.583,89.588,89.553,89.561,290400001.0
2006-03-24 09:38:00,89.575,89.592,89.554,89.583,243699999.0
2006-03-24 09:39:00,89.587,89.597,89.572,89.582,327599995.0
2006-03-24 09:40:00,89.585,89.585,89.548,89.548,72300000.0
2006-03-24 09:41:00,89.559,89.566,89.536,89.552,364600001.0
2006-03-24 09:42:00,89.564,89.6,89.555,89.6,250400005.0
2006-03-24 09:43:00,89.579,89.599,89.579,89.599,101299999.0
2006-03-24 09:44:00,89.588,89.591,89.56,89.567,178300000.0
2006-03-24 09:45:00,89.592,89.605,89.569,89.569,216199998.0
2006-03-24 09:46:00,89.586,89.589,89.565,89.578,233299998.0
2006-03-24 09:47:00,89.57,89.588,89.555,89.567,79000000.0
2006-03-24 09:48:00,89.594,89.597,89.573,89.578,232399998.0
2006-03-24 09:49:00,89.578,89.584,89.555,89.555,197099999.0
2006-03-24 09:50:00,89.563,89.572,89.535,89.536,329599998.0
2006-03-24 09:51:00,89.537,89.568,89.53,89.564,241199999.0
2006-03-24 09:52:00,89.546,89.568,89.542,89.546,217100000.0
2006-03-24 09:53:00,89.554,89.576,89.544,89.544,166400003.0
2006-03-24 09:54:00,89.543,89.555,89.524,89.531,118300000.0
2006-03-24 09:55:00,89.493,89.513,89.489,89.507,216399999.0
2006-03-24 09:56:00,89.51,89.533,89.498,89.518,269299996.0
2006-03-24 09:57:00,89.516,89.542,89.516,89.542,285600002.0
2006-03-24 09:58:00,89.548,89.555,89.52,89.52,354799998.0
2006-03-24 09:59:00,89.54,89.558,89.527,89.532,169399998.0
2006-03-24 10:00:00,89.559,89.559,89.541,89.559,50800000.0
2006-03-24 10:01:00,89.542,89.567,89.523,89.544,267399999.0
2006-03-24 10:02:00,89.557,89.565,89.542,89.544,211399999.0
2006-03-24 10:03:00,89.567,89.581,89.552,89.559,191999999.0
2006-03-24 10:04:00,89.553,89.575,89.552,89.57,201099998.0
2006-03-24 10:05:00,89.56,89.583,89.552,89.56,333199998.0
2006-03-24 10:06:00,89.572,89.586,89.554,89.575,259599998.0
2006-03-24 10:07:00,89.568,89.588,89.55,89.583,300399999.0
2006-03-24 10:08:00,89.55,89.575,89.548,89.568,186800002.0
2006-03-24 10:09:00,89.554,89.575,89.554,89.573,79200000.0
2006-03-24 10:10:00,89.547,89.583,89.547,89.575,182799999.0
2006-03-24 10:11:00,89.579,89.592,89.567,89.577,248400000.0
2006-03-24 10:12:00,89.58,89.636,89.58,89.633,264999998.0
2006-03-24 10:13:00,89.637,89.654,89.624,89.634,194499999.0
2006-03-24 10:14:00,89.615,89.639,89.615,89.618,213400004.0
2006-03-24 10:15:00,89.631,89.644,89.612,89.634,229099998.0
2006-03-24 10:16:00,89.613,89.656,89.613,89.656,128100001.0
2006-03-24 10:17:00,89.652,89.658,89.626,89.626,99599999.0
2006-03-24 10:18:00,89.65,89.663,89.637,89.641,228700000.0
2006-03-24 10:19:00,89.631,89.659,89.631,89.655,261500002.0
2006-03-24 10:20:00,89.658,89.658,89.615,89.631,245800000.0
2006-03-24 10:21:00,89.624,89.651,89.624,89.636,340300003.0
2006-03-24 10:22:00,89.624,89.638,89.604,89.616,392500002.0
2006-03-24 10:23:00,89.618,89.629,89.6,89.607,188900000.0
2006-03-24 10:24:00,89.622,89.655,89.622,89.655,132199999.0
2006-03-24 10:25:00,89.64,89.682,89.64,89.679,253900001.0
2006-03-24 10:26:00,89.658,89.673,89.63,89.644,216799997.0
2006-03-24 10:27:00,89.61,89.63,89.584,89.595,178699996.0
2006-03-24 10:28:00,89.588,89.6,89.571,89.582,161299997.0
2006-03-24 10:29:00,89.607,89.615,89.591,89.591,188999999.0
2006-03-24 10:30:00,89.61,89.622,89.593,89.593,68700000.0
2006-03-24 10:31:00,89.608,89.627,89.576,89.623,167900000.0
2006-03-24 10:32:00,89.617,89.617,89.591,89.591,48199999.0
2006-03-24 10:33:00,89.602,89.615,89.589,89.605,159799999.0
2006-03-24 10:34:00,89.583,89.606,89.583,89.603,230000003.0
2006-03-24 10:35:00,89.581,89.599,89.569,89.58,137099996.0
2006-03-24 10:36:00,89.561,89.585,89.547,89.581,253299998.0
2006-03-24 10:37:00,89.581,89.595,89.56,89.578,357100000.0
2006-03-24 10:38:00,89.573,89.594,89.57,89.59,165900002.0
2006-03-24 10:39:00,89.598,89.598,89.577,89.577,168300002.0
2006-03-24 10:40:00,89.583,89.601,89.565,89.584,213800003.0
2006-03-24 10:41:00,89.612,89.615,89.597,89.6,198000001.0
2006-03-24 10:42:00,89.595,89.612,89.589,89.603,225800000.0
2006-03-24 10:43:00,89.565,89.586,89.551,89.576,298600003.0
2006-03-24 10:44:00,89.567,89.582,89.548,89.568,317499999.0
2006-03-24 10:45:00,89.568,89.584,89.554,89.584,254200001.0
2006-03-24 10:46:00,89.563,89.583,89.563,89.583,107900001.0
2006-03-24 10:47:00,89.581,89.593,89.567,89.584,293699998.0
2006-03-24 10:48:00,89.577,89.59,89.565,89.565,179200003.0
2006-03-24 10:49:00,89.598,89.603,89.585,89.598,128700001.0
2006-03-24 10:50:00,89.607,89.607,89.58,89.595,247700000.0
2006-03-24 10:51:00,89.592,89.595,89.577,89.578,166900001.0
2006-03-24 10:52:00,89.553,89.578,89.553,89.57,176299998.0
2006-03-24 10:53:00,89.585,89.596,89.569,89.576,271200002.0
2006-03-24 10:54:00,89.594,89.612,89.552,89.593,327800005.0
2006-03-24 10:55:00,89.62,89.621,89.594,89.608,239699999.0
2006-03-24 10:56:00,89.618,89.654,89.608,89.639,194800002.0
2006-03-24 10:57:00,89.637,89.651,89.618,89.629,187300001.0
2006-03-24 10:58:00,89.61,89.626,89.601,89.622,416399999.0
2006-03-24 10:59:00,89.617,89.648,89.61,89.625,132399999.0
2006-03-24 11:00:00,89.645,89.645,89.604,89.604,172700000.0
2006-03-24 11:01:00,89.638,89.646,89.617,89.627,194599998.0
2006-03-24 11:02:00,89.63,89.667,89.622,89.667,158599997.0
2006-03-24 11:03:00,89.688,89.694,89.66,89.66,121000001.0
2006-03-24 11:04:00,89.685,89.695,89.672,89.678,196200002.0
2006-03-24 11:05:00,89.696,89.736,89.682,89.703,262300003.0
2006-03-24 11:06:00,89.737,89.753,89.721,89.728,265099998.0
2006-03-24 11:07:00,89.744,89.75,89.726,89.739,266600001.0
2006-03-24 11:08:00,89.732,89.747,89.708,89.725,149799999.0
2006-03-24 11:09:00,89.748,89.748,89.721,89.721,135600000.0
2006-03-24 11:10:00,89.731,89.759,89.731,89.759,272400001.0
2006-03-24 11:11:00,89.752,89.771,89.73,89.753,304299995.0
2006-03-24 11:12:00,89.757,89.765,89.74,89.762,302500002.0
2006-03-24 11:13:00,89.759,89.76,89.736,89.741,299899999.0
2006-03-24 11:14:00,89.753,89.761,89.739,89.739,271999997.0
2006-03-24 11:15:00,89.744,89.744,89.71,89.711,313800007.0
2006-03-24 11:16:00,89.723,89.74,89.712,89.731,207100001.0
2006-03-24 11:17:00,89.737,89.744,89.717,89.729,216399999.0
2006-03-24 11:18:00,89.716,89.734,89.708,89.726,291999998.0
2006-03-24 11:19:00,89.724,89.735,89.71,89.713,86700001.0
2006-03-24 11:20:00,89.727,89.74,89.714,89.727,345800002.0
2006-03-24 11:21:00,89.735,89.735,89.701,89.723,215099995.0
2006-03-24 11:22:00,89.707,89.737,89.706,89.737,193500000.0
2006-03-24 11:23:00,89.714,89.732,89.701,89.717,68900000.0
2006-03-24 11:24:00,89.693,89.712,89.688,89.703,258799999.0
2006-03-24 11:25:00,89.705,89.712,89.687,89.687,195899998.0
2006-03-24 11:26:00,89.702,89.708,89.683,89.683,347000003.0
2006-03-24 11:27:00,89.687,89.706,89.684,89.701,275899997.0
2006-03-24 11:28:00,89.703,89.703,89.674,89.696,268299996.0
2006-03-24 11:29:00,89.685,89.715,89.672,89.715,279600003.0
2006-03-24 11:30:00,89.716,89.752,89.699,89.738,326699999.0
2006-03-24 11:31:00,89.757,89.757,89.722,89.722,141500000.0
2006-03-24 11:32:00,89.737,89.74,89.711,89.711,394200005.0
2006-03-24 11:33:00,89.692,89.718,89.685,89.712,175699999.0
2006-03-24 11:34:00,89.72,89.729,89.7,89.707,246599997.0
2006-03-24 11:35:00,89.709,89.719,89.693,89.709,236799998.0
2006-03-24 11:36:00,89.69,89.708,89.683,89.701,231599999.0
2006-03-24 11:37:00,89.689,89.708,89.683,89.703,261299998.0
2006-03-24 11:38:00,89.687,89.709,89.681,89.692,161200000.0
2006-03-24 11:39:00,89.683,89.689,89.667,89.667,207999995.0
2006-03-24 11:40:00,89.655,89.677,89.638,89.677,324999998.0
2006-03-24 11:41:00,89.678,89.678,89.646,89.646,196600001.0
2006-03-24 11:42:00,89.658,89.678,89.652,89.665,194899999.0
2006-03-24 11:43:00,89.655,89.691,89.655,89.691,196899994.0
2006-03-24 11:44:00,89.683,89.706,89.681,89.693,366599999.0
2006-03-24 11:45:00,89.672,89.696,89.672,89.696,291900002.0
2006-03-24 11:46:00,89.673,89.69,89.673,89.684,221399997.0
2006-03-24 11:47:00,89.675,89.686,89.662,89.674,220600000.0
2006-03-24 11:48:00,89.667,89.688,89.661,89.674,233999997.0
2006-03-24 11:49:00,89.665,89.704,89.665,89.69,341600000.0
2006-03-24 11:50:00,89.672,89.707,89.669,89.707,225700002.0
2006-03-24 11:51:00,89.695,89.719,89.695,89.714,199899996.0
2006-03-24 11:52:00,89.709,89.724,89.697,89.724,300400000.0
2006-03-24 11:53:00,89.72,89.732,89.704,89.722,304400000.0
2006-03-24 11:54:00,89.705,89.727,89.704,89.721,173600001.0
2006-03-24 11:55:00,89.722,89.73,89.705,89.706,110800000.0
2006-03-24 11:56:00,89.711,89.725,89.697,89.719,86500002.0
2006-03-24 11:57:00,89.696,89.713,89.692,89.706,321000000.0
2006-03-24 11:58:00,89.68,89.707,89.68,89.704,153399998.0
2006-03-24 11:59:00,89.701,89.705,89.675,89.675,375299998.0
2006-03-24 12:00:00,89.68,89.68,89.646,89.656,201099999.0
2006-03-24 12:01:00,89.638,89.659,89.636,89.65,216300005.0
2006-03-24 12:02:00,89.634,89.654,89.619,89.644,136099998.0
2006-03-24 12:03:00,89.638,89.655,89.626,89.634,193499998.0
2006-03-24 12:04:00,89.63,89.63,89.607,89.618,184199999.0
2006-03-24 12:05:00,89.632,89.633,89.614,89.618,223300004.0
2006-03-24 12:06:00,89.619,89.645,89.613,89.635,250199999.0
2006-03-24 12:07:00,89.599,89.621,89.594,89.608,424999993.0
2006-03-24 12:08:00,89.605,89.609,89.587,89.589,140300002.0
2006-03-24 12:09:00,89.596,89.609,89.583,89.583,248699996.0
2006-03-24 12:10:00,89.597,89.611,89.583,89.59,224100000.0
2006-03-24 12:11:00,89.59,89.621,89.586,89.592,210600001.0
2006-03-24 12:12:00,89.611,89.626,89.59,89.59,359599997.0
2006-03-24 12:13:00,89.62,89.635,89.603,89.622,265800001.0
2006-03-24 12:14:00,89.627,89.649,89.625,89.649,258899994.0
2006-03-24 12:15:00,89.652,89.655,89.626,89.634,239700000.0
2006-03-24 12:16:00,89.639,89.65,89.621,89.626,170300000.0
2006-03-24 12:17:00,89.62,89.65,89.614,89.631,231199996.0
2006-03-24 12:18:00,89.62,89.644,89.615,89.632,256299996.0
2006-03-24 12:19:00,89.636,89.648,89.622,89.624,163200004.0
2006-03-24 12:20:00,89.635,89.642,89.617,89.623,323699996.0
2006-03-24 12:21:00,89.622,89.622,89.596,89.596,295899997.0
2006-03-24 12:22:00,89.613,89.617,89.592,89.598,219300000.0
2006-03-24 12:23:00,89.601,89.613,89.588,89.594,145699998.0
2006-03-24 12:24:00,89.613,89.625,89.597,89.609,176599999.0
2006-03-24 12:25:00,89.611,89.623,89.596,89.602,204799999.0
2006-03-24 12:26:00,89.619,89.642,89.614,89.642,96999998.0
2006-03-24 12:27:00,89.623,89.647,89.623,89.643,252999997.0
2006-03-24 12:28:00,89.644,89.659,89.627,89.632,170799998.0
2006-03-24 12:29:00,89.638,89.658,89.629,89.658,282400001.0
2006-03-24 12:30:00,89.649,89.659,89.63,89.636,153600000.0
2006-03-24 12:31:00,89.653,89.672,89.647,89.647,193799995.0
2006-03-24 12:32:00,89.664,89.669,89.648,89.657,286699998.0
2006-03-24 12:33:00,89.645,89.666,89.645,89.659,143300001.0
2006-03-24 12:34:00,89.636,89.658,89.631,89.651,269999998.0
2006-03-24 12:35:00,89.652,89.652,89.634,89.637,94599997.0
2006-03-24 12:36:00,89.634,89.634,89.608,89.629,250099999.0
2006-03-24 12:37:00,89.633,89.642,89.621,89.629,67499998.0
2006-03-24 12:38:00,89.642,89.658,89.637,89.658,206100001.0
2006-03-24 12:39:00,89.65,89.65,89.62,89.634,100300000.0
2006-03-24 12:40:00,89.64,89.66,89.638,89.638,203699998.0
2006-03-24 12:41:00,89.643,89.643,89.626,89.628,131499999.0
2006-03-24 12:42:00,89.606,89.632,89.605,89.632,102499999.0
2006-03-24 12:43:00,89.624,89.637,89.613,89.635,205000001.0
2006-03-24 12:44:00,89.615,89.634,89.604,89.623,143899999.0
2006-03-24 12:45:00,89.604,89.642,89.604,89.634,263999997.0
2006-03-24 12:46:00,89.617,89.64,89.617,89.636,253100001.0
2006-03-24 12:47:00,89.624,89.653,89.624,89.637,228299999.0
2006-03-24 12:48:00,89.631,89.662,89.631,89.661,345200001.0
2006-03-24 12:49:00,89.663,89.674,89.657,89.671,73200001.0
2006-03-24 12:50:00,89.664,89.682,89.656,89.682,313000004.0
2006-03-24 12:51:00,89.674,89.679,89.659,89.663,350799995.0
2006-03-24 12:52:00,89.667,89.679,89.652,89.658,167399996.0
2006-03-24 12:53:00,89.665,89.67,89.607,89.607,167299998.0
2006-03-24 12:54:00,89.659,89.672,89.648,89.648,244300001.0
2006-03-24 12:55:00,89.655,89.665,89.634,89.646,44400001.0
2006-03-24 12:56:00,89.625,89.662,89.625,89.662,160200001.0
2006-03-24 12:57:00,89.662,89.662,89.646,89.648,52400000.0
2006-03-24 12:58:00,89.655,89.66,89.636,89.636,220600001.0
2006-03-24 12:59:00,89.656,89.667,89.624,89.624,342400001.0
2006-03-24 13:00:00,89.642,89.665,89.637,89.654,346600002.0
2006-03-24 13:01:00,89.635,89.662,89.635,89.642,116599998.0
2006-03-24 13:02:00,89.662,89.662,89.631,89.631,280400001.0
2006-03-24 13:03:00,89.627,89.662,89.627,89.637,187499998.0
2006-03-24 13:04:00,89.651,89.674,89.648,89.65,210799999.0
2006-03-24 13:05:00,89.657,89.68,89.657,89.673,163599997.0
2006-03-24 13:06:00,89.652,89.678,89.652,89.668,191999998.0
2006-03-24 13:07:00,89.635,89.672,89.63,89.65,316300003.0
2006-03-24 13:08:00,89.653,89.662,89.634,89.647,282100003.0
2006-03-24 13:09:00,89.653,89.668,89.636,89.647,246600001.0
2006-03-24 13:10:00,89.662,89.67,89.645,89.67,193899999.0
2006-03-24 13:11:00,89.67,89.67,89.645,89.669,135099998.0
2006-03-24 13:12:00,89.668,89.683,89.652,89.661,296799998.0
2006-03-24 13:13:00,89.668,89.681,89.653,89.653,163999999.0
2006-03-24 13:14:00,89.649,89.677,89.647,89.674,177700000.0
2006-03-24 13:15:00,89.658,89.68,89.646,89.668,245799998.0
2006-03-24 13:16:00,89.669,89.671,89.649,89.658,63500000.0
2006-03-24 13:17:00,89.673,89.69,89.623,89.663,220999997.0
2006-03-24 13:18:00,89.66,89.683,89.649,89.664,371200001.0
2006-03-24 13:19:00,89.66,89.685,89.66,89.677,372500002.0
2006-03-24 13:20:00,89.663,89.692,89.663,89.674,295399997.0
2006-03-24 13:21:00,89.658,89.689,89.657,89.677,223299997.0
2006-03-24 13:22:00,89.669,89.669,89.645,89.65,316600002.0
2006-03-24 13:23:00,89.664,89.67,89.649,89.658,127599999.0
2006-03-24 13:24:00,89.659,89.672,89.646,89.665,246799996.0
2006-03-24 13:25:00,89.644,89.663,89.632,89.655,248199997.0
2006-03-24 13:26:00,89.651,89.668,89.638,89.668,334199999.0
2006-03-24 13:27:00,89.643,89.662,89.633,89.651,182800002.0
2006-03-24 13:28:00,89.646,89.646,89.584,89.584,285099997.0
2006-03-24 13:29:00,89.592,89.592,89.56,89.569,124899999.0
2006-03-24 13:30:00,89.568,89.582,89.548,89.568,260299998.0
2006-03-24 13:31:00,89.554,89.587,89.554,89.587,260800002.0
2006-03-24 13:32:00,89.571,89.604,89.571,89.595,246099997.0
2006-03-24 13:33:00,89.602,89.609,89.579,89.596,277300001.0
2006-03-24 13:34:00,89.588,89.614,89.587,89.587,204800000.0
2006-03-24 13:35:00,89.588,89.604,89.574,89.594,200500000.0
2006-03-24 13:36:00,89.592,89.592,89.567,89.57,167999998.0
2006-03-24 13:37:00,89.567,89.57,89.543,89.543,289499995.0
2006-03-24 13:38:00,89.563,89.563,89.527,89.527,255399998.0
2006-03-24 13:39:00,89.557,89.567,89.531,89.553,191400002.0
2006-03-24 13:40:00,89.554,89.567,89.542,89.562,203299999.0
2006-03-24 13:41:00,89.553,89.582,89.551,89.576,169000001.0
2006-03-24 13:42:00,89.575,89.582,89.55,89.564,242800002.0
2006-03-24 13:43:00,89.584,89.598,89.574,89.588,332799997.0
2006-03-24 13:44:00,89.591,89.612,89.591,89.607,151699997.0
2006-03-24 13:45:00,89.601,89.641,89.601,89.635,173399999.0
2006-03-24 13:46:00,89.618,89.646,89.618,89.638,261400003.0
2006-03-24 13:47:00,89.633,89.657,89.615,89.647,317799998.0
2006-03-24 13:48:00,89.635,89.635,89.591,89.609,149999999.0
2006-03-24 13:49:00,89.611,89.63,89.606,89.629,158400001.0
2006-03-24 13:50:00,89.632,89.634,89.612,89.617,358299999.0
2006-03-24 13:51:00,89.618,89.627,89.602,89.61,153499997.0
2006-03-24 13:52:00,89.609,89.618,89.59,89.595,186500000.0
2006-03-24 13:53:00,89.592,89.626,89.592,89.619,270000000.0
2006-03-24 13:54:00,89.589,89.617,89.582,89.617,263500002.0
2006-03-24 13:55:00,89.612,89.623,89.602,89.616,266599998.0
2006-03-24 13:56:00,89.601,89.615,89.589,89.608,173900000.0
2006-03-24 13:57:00,89.603,89.603,89.567,89.574,244399997.0
2006-03-24 13:58:00,89.584,89.589,89.563,89.563,215700001.0
2006-03-24 13:59:00,89.59,89.59,89.57,89.57,310900004.0
2006-03-24 14:00:00,89.576,89.598,89.565,89.598,228299998.0
2006-03-24 14:01:00,89.598,89.601,89.573,89.588,165100001.0
2006-03-24 14:02:00,89.577,89.595,89.565,89.58,131500003.0
2006-03-24 14:03:00,89.565,89.589,89.565,89.589,294299993.0
2006-03-24 14:04:00,89.577,89.6,89.568,89.59,294399996.0
2006-03-24 14:05:00,89.599,89.613,89.583,89.583,176499997.0
2006-03-24 14:06:00,89.6,89.623,89.582,89.602,246900000.0
2006-03-24 14:07:00,89.6,89.63,89.599,89.629,129699999.0
2006-03-24 14:08:00,89.624,89.642,89.616,89.638,216999999.0
2006-03-24 14:09:00,89.632,89.632,89.605,89.605,208000000.0
2006-03-24 14:10:00,89.616,89.619,89.581,89.619,174999999.0
2006-03-24 14:11:00,89.611,89.621,89.588,89.602,206899999.0
2006-03-24 14:12:00,89.635,89.641,89.608,89.608,184699997.0
2006-03-24 14:13:00,89.628,89.652,89.625,89.645,205800005.0
2006-03-24 14:14:00,89.643,89.653,89.622,89.634,179200002.0
2006-03-24 14:15:00,89.618,89.638,89.617,89.63,286899999.0
2006-03-24 14:16:00,89.61,89.628,89.608,89.623,265000002.0
2006-03-24 14:17:00,89.628,89.636,89.612,89.612,152900001.0
2006-03-24 14:18:00,89.627,89.652,89.625,89.638,238600000.0
2006-03-24 14:19:00,89.642,89.652,89.618,89.625,206999998.0
2006-03-24 14:20:00,89.638,89.673,89.638,89.671,234800001.0
2006-03-24 14:21:00,89.671,89.685,89.665,89.674,276000000.0
2006-03-24 14:22:00,89.663,89.671,89.645,89.671,230699997.0
2006-03-24 14:23:00,89.663,89.667,89.635,89.639,272700006.0
2006-03-24 14:24:00,89.642,89.669,89.629,89.669,122299997.0
2006-03-24 14:25:00,89.682,89.682,89.628,89.655,326100000.0
2006-03-24 14:26:00,89.65,89.659,89.629,89.633,198299998.0
2006-03-24 14:27:00,89.647,89.657,89.63,89.645,259000001.0
2006-03-24 14:28:00,89.65,89.65,89.621,89.638,200599996.0
2006-03-24 14:29:00,89.645,89.645,89.616,89.623,276200002.0
2006-03-24 14:30:00,89.611,89.638,89.598,89.631,251200005.0
2006-03-24 14:31:00,89.639,89.65,89.569,89.65,344400003.0
2006-03-24 14:32:00,89.618,89.646,89.616,89.636,230199998.0
2006-03-24 14:33:00,89.633,89.643,89.618,89.622,175899999.0
2006-03-24 14:34:00,89.638,89.654,89.62,89.627,158500000.0
2006-03-24 14:35:00,89.657,89.671,89.637,89.659,299800002.0
2006-03-24 14:36:00,89.623,89.652,89.623,89.652,183199998.0
2006-03-24 14:37:00,89.64,89.654,89.626,89.638,105799998.0
2006-03-24 14:38:00,89.626,89.654,89.623,89.623,273999999.0
2006-03-24 14:39:00,89.652,89.684,89.652,89.681,164400000.0
2006-03-24 14:40:00,89.674,89.694,89.667,89.678,203700004.0
2006-03-24 14:41:00,89.68,89.692,89.668,89.672,168299999.0
2006-03-24 14:42:00,89.667,89.684,89.667,89.684,52100000.0
2006-03-24 14:43:00,89.672,89.698,89.66,89.698,158400001.0
2006-03-24 14:44:00,89.68,89.704,89.676,89.693,270200000.0
2006-03-24 14:45:00,89.685,89.702,89.667,89.693,224399999.0
2006-03-24 14:46:00,89.69,89.696,89.671,89.683,260199995.0
2006-03-24 14:47:00,89.689,89.694,89.657,89.67,226099999.0
2006-03-24 14:48:00,89.674,89.687,89.661,89.675,134799997.0
2006-03-24 14:49:00,89.675,89.685,89.65,89.65,127900000.0
2006-03-24 14:50:00,89.654,89.672,89.639,89.662,348500000.0
2006-03-24 14:51:00,89.672,89.672,89.646,89.646,266099999.0
2006-03-24 14:52:00,89.653,89.676,89.649,89.654,195600000.0
2006-03-24 14:53:00,89.644,89.673,89.644,89.657,229400000.0
2006-03-24 14:54:00,89.646,89.672,89.637,89.649,259300000.0
2006-03-24 14:55:00,89.672,89.683,89.653,89.653,357900005.0
2006-03-24 14:56:00,89.668,89.668,89.634,89.634,265600000.0
2006-03-24 14:57:00,89.662,89.685,89.653,89.685,169500000.0
2006-03-24 14:58:00,89.691,89.715,89.69,89.715,169399998.0
2006-03-24 14:59:00,89.672,89.716,89.663,89.709,206999999.0
2006-03-24 15:00:00,89.705,89.712,89.688,89.696,192199999.0
2006-03-24 15:01:00,89.704,89.73,89.693,89.73,130900001.0
2006-03-24 15:02:00,89.725,89.738,89.709,89.709,231899998.0
2006-03-24 15:03:00,89.705,89.721,89.689,89.704,48000000.0
2006-03-24 15:04:00,89.689,89.715,89.689,89.704,173900000.0
2006-03-24 15:05:00,89.699,89.707,89.676,89.694,131199998.0
2006-03-24 15:06:00,89.685,89.701,89.685,89.699,20900000.0
2006-03-24 15:07:00,89.688,89.706,89.671,89.701,117100000.0
2006-03-24 15:08:00,89.701,89.713,89.693,89.693,198499996.0
2006-03-24 15:09:00,89.707,89.714,89.679,89.693,214500003.0
2006-03-24 15:10:00,89.708,89.726,89.702,89.707,310900000.0
2006-03-24 15:11:00,89.716,89.727,89.702,89.713,30300000.0
2006-03-24 15:12:00,89.728,89.728,89.7,89.711,249600000.0
2006-03-24 15:13:00,89.717,89.735,89.7,89.72,292700000.0
2006-03-24 15:14:00,89.726,89.746,89.717,89.742,242299997.0
2006-03-24 15:15:00,89.743,89.761,89.718,89.738,266300003.0
2006-03-24 15:16:00,89.73,89.759,89.73,89.747,288000001.0
2006-03-24 15:17:00,89.74,89.74,89.712,89.725,328100000.0
2006-03-24 15:18:00,89.733,89.735,89.711,89.712,148100000.0
2006-03-24 15:19:00,89.731,89.747,89.719,89.738,256299999.0
2006-03-24 15:20:00,89.744,89.753,89.726,89.736,247699999.0
2006-03-24 15:21:00,89.741,89.741,89.707,89.716,129199999.0
2006-03-24 15:22:00,89.711,89.735,89.678,89.735,178199998.0
2006-03-24 15:23:00,89.719,89.734,89.705,89.718,203899996.0
2006-03-24 15:24:00,89.711,89.723,89.691,89.712,268199997.0
2006-03-24 15:25:00,89.705,89.72,89.69,89.713,205400001.0
2006-03-24 15:26:00,89.704,89.716,89.689,89.697,154199999.0
2006-03-24 15:27:00,89.709,89.716,89.687,89.69,303699999.0
2006-03-24 15:28:00,89.671,89.685,89.66,89.681,234199998.0
2006-03-24 15:29:00,89.65,89.674,89.639,89.65,145599999.0
2006-03-24 15:30:00,89.646,89.698,89.631,89.697,185699997.0
2006-03-24 15:31:00,89.685,89.72,89.685,89.72,108200002.0
2006-03-24 15:32:00,89.705,89.735,89.702,89.715,383100000.0
2006-03-24 15:33:00,89.712,89.724,89.67,89.678,282200002.0
2006-03-24 15:34:00,89.666,89.684,89.656,89.682,316099996.0
2006-03-24 15:35:00,89.69,89.69,89.657,89.658,188400001.0
2006-03-24 15:36:00,89.668,89.691,89.664,89.664,303800001.0
2006-03-24 15:37:00,89.673,89.681,89.652,89.652,132299999.0
2006-03-24 15:38:00,89.636,89.664,89.629,89.641,193999999.0
2006-03-24 15:39:00,89.636,89.657,89.629,89.644,183299999.0
2006-03-24 15:40:00,89.642,89.732,89.642,89.71,124500001.0
2006-03-24 15:41:00,89.733,89.742,89.711,89.725,276200001.0
2006-03-24 15:42:00,89.716,89.735,89.704,89.716,190199997.0
2006-03-24 15:43:00,89.713,89.725,89.688,89.72,255000002.0
2006-03-24 15:44:00,89.708,89.747,89.702,89.747,200300002.0
2006-03-24 15:45:00,89.74,89.744,89.717,89.722,257199998.0
2006-03-24 15:46:00,89.73,89.744,89.701,89.715,199899999.0
2006-03-24 15:47:00,89.677,89.703,89.676,89.693,301099998.0
2006-03-24 15:48:00,89.673,89.688,89.664,89.677,105500000.0
2006-03-24 15:49:00,89.674,89.679,89.645,89.645,166200000.0
2006-03-24 15:50:00,89.653,89.665,89.643,89.659,167199997.0
2006-03-24 15:51:00,89.647,89.661,89.614,89.621,310399995.0
2006-03-24 15:52:00,89.63,89.646,89.614,89.619,396600000.0
2006-03-24 15:53:00,89.633,89.655,89.631,89.652,199800001.0
2006-03-24 15:54:00,89.633,89.655,89.621,89.655,179000000.0
2006-03-24 15:55:00,89.643,89.666,89.641,89.666,191200000.0
2006-03-24 15:56:00,89.657,89.661,89.612,89.626,412500000.0
2006-03-24 15:57:00,89.642,89.647,89.619,89.634,247199997.0
2006-03-24 15:58:00,89.647,89.663,89.63,89.645,234699996.0
2006-03-24 15:59:00,89.659,89.667,89.635,89.652,206799997.0
2006-03-24 16:00:00,89.654,89.661,89.633,89.633,293999999.0
2006-03-24 16:01:00,89.629,89.639,89.615,89.618,163899998.0
2006-03-24 16:02:00,89.637,89.648,89.62,89.623,154100000.0
2006-03-24 16:03:00,89.633,89.642,89.614,89.63,206900000.0
2006-03-24 16:04:00,89.643,89.661,89.625,89.651,266099999.0
2006-03-24 16:05:00,89.655,89.775,89.655,89.775,293799996.0
2006-03-24 16:06:00,89.796,89.818,89.792,89.805,165800000.0
2006-03-24 16:07:00,89.799,89.799,89.775,89.795,291900000.0
2006-03-24 16:08:00,89.797,89.81,89.792,89.807,105899999.0
2006-03-24 16:09:00,89.786,89.811,89.785,89.799,237799999.0
2006-03-24 16:10:00,89.811,89.846,89.8,89.816,374000006.0
2006-03-24 16:11:00,89.807,89.84,89.807,89.822,355600002.0
2006-03-24 16:12:00,89.822,89.846,89.817,89.846,121099998.0
2006-03-24 16:13:00,89.839,89.865,89.8,89.827,277199996.0
2006-03-24 16:14:00,89.824,89.842,89.811,89.842,153500001.0
2006-03-24 16:15:00,89.837,89.837,89.806,89.812,244900000.0
2006-03-24 16:16:00,89.823,89.838,89.81,89.83,215999996.0
2006-03-24 16:17:00,89.831,89.838,89.792,89.792,182600000.0
2006-03-24 16:18:00,89.816,89.843,89.814,89.822,275400001.0
2006-03-24 16:19:00,89.844,89.853,89.822,89.822,105500000.0
2006-03-24 16:20:00,89.827,89.848,89.82,89.848,335499995.0
2006-03-24 16:21:00,89.85,89.867,89.838,89.853,213600003.0
2006-03-24 16:22:00,89.857,89.885,89.849,89.885,219299998.0
2006-03-24 16:23:00,89.89,89.911,89.878,89.892,252500000.0
2006-03-24 16:24:00,89.915,89.935,89.91,89.935,183100003.0
2006-03-24 16:25:00,89.919,89.936,89.9,89.922,217599998.0
2006-03-24 16:26:00,89.923,89.933,89.904,89.922,251800001.0
2006-03-24 16:27:00,89.927,89.927,89.892,89.903,305999999.0
2006-03-24 16:28:00,89.931,89.931,89.904,89.908,123000000.0
2006-03-24 16:29:00,89.916,89.918,89.897,89.898,286699996.0
2006-03-24 16:30:00,89.903,89.921,89.892,89.914,185199998.0
2006-03-24 16:31:00,89.913,89.913,89.88,89.896,336000001.0
2006-03-24 16:32:00,89.9,89.905,89.879,89.902,245099999.0
2006-03-24 16:33:00,89.897,89.905,89.881,89.881,117500001.0
2006-03-24 16:34:00,89.885,89.905,89.873,89.897,290700000.0
2006-03-24 16:35:00,89.876,89.89,89.868,89.884,147999999.0
2006-03-24 16:36:00,89.875,89.888,89.855,89.875,207899999.0
2006-03-24 16:37:00,89.878,89.89,89.864,89.873,323999999.0
2006-03-24 16:38:00,89.863,89.884,89.862,89.882,209400000.0
2006-03-24 16:39:00,89.88,89.88,89.85,89.851,153699999.0
2006-03-24 16:40:00,89.835,89.847,89.821,89.836,124300003.0
2006-03-24 16:41:00,89.828,89.843,89.814,89.814,159799999.0
2006-03-24 16:42:00,89.829,89.847,89.811,89.835,196099997.0
2006-03-24 16:43:00,89.825,89.854,89.822,89.843,298599998.0
2006-03-24 16:44:00,89.835,89.848,89.819,89.835,131400001.0
2006-03-24 16:45:00,89.821,89.839,89.816,89.818,219600001.0
2006-03-24 16:46:00,89.837,89.837,89.81,89.815,96800001.0
2006-03-24 16:47:00,89.848,89.851,89.818,89.834,247999999.0
2006-03-24 16:48:00,89.824,89.848,89.824,89.837,230199998.0
2006-03-24 16:49:00,89.831,89.844,89.813,89.826,303100000.0
2006-03-24 16:50:00,89.838,89.85,89.831,89.845,132500001.0
2006-03-24 16:51:00,89.84,89.85,89.82,89.837,182800003.0
2006-03-24 16:52:00,89.811,89.839,89.807,89.819,239799999.0
2006-03-24 16:53:00,89.813,89.83,89.805,89.823,227800000.0
2006-03-24 16:54:00,89.817,89.821,89.79,89.79,258399999.0
2006-03-24 16:55:00,89.788,89.817,89.783,89.802,267299997.0
2006-03-24 16:56:00,89.805,89.805,89.776,89.776,77500001.0
2006-03-24 16:57:00,89.779,89.792,89.77,89.783,122500000.0
2006-03-24 16:58:00,89.768,89.794,89.767,89.79,212300002.0
2006-03-24 16:59:00,89.765,89.798,89.765,89.787,118600000.0
2006-03-24 17:00:00,89.776,89.812,89.765,89.778,150400000.0
2006-03-24 17:01:00,89.792,89.828,89.786,89.801,267500003.0
2006-03-24 17:02:00,89.793,89.808,89.775,89.789,274199999.0
2006-03-24 17:03:00,89.761,89.783,89.753,89.755,217800002.0
2006-03-24 17:04:00,89.74,89.765,89.732,89.76,123700000.0
2006-03-24 17:05:00,89.765,89.797,89.759,89.763,241400000.0
2006-03-24 17:06:00,89.785,89.808,89.775,89.776,100100001.0
2006-03-24 17:07:00,89.776,89.792,89.765,89.765,209999998.0
2006-03-24 17:08:00,89.787,89.789,89.761,89.764,126800000.0
2006-03-24 17:09:00,89.738,89.743,89.708,89.725,218600003.0
2006-03-24 17:10:00,89.707,89.744,89.706,89.731,261500003.0
2006-03-24 17:11:00,89.727,89.741,89.716,89.719,149799999.0
2006-03-24 17:12:00,89.739,89.76,89.739,89.76,64899998.0
2006-03-24 17:13:00,89.775,89.775,89.711,89.727,220099999.0
2006-03-24 17:14:00,89.736,89.756,89.722,89.735,408200003.0
2006-03-24 17:15:00,89.721,89.739,89.707,89.707,109800000.0
2006-03-24 17:16:00,89.697,89.718,89.688,89.688,339400000.0
2006-03-24 17:17:00,89.694,89.7,89.671,89.673,222200001.0
2006-03-24 17:18:00,89.655,89.682,89.655,89.676,228900000.0
2006-03-24 17:19:00,89.648,89.648,89.61,89.613,347900001.0
2006-03-24 17:20:00,89.609,89.635,89.603,89.625,259700000.0
2006-03-24 17:21:00,89.628,89.654,89.613,89.654,145000000.0
2006-03-24 17:22:00,89.665,89.671,89.635,89.635,177199998.0
2006-03-24 17:23:00,89.649,89.681,89.648,89.681,156200000.0
2006-03-24 17:24:00,89.667,89.709,89.653,89.664,318899999.0
2006-03-24 17:25:00,89.652,89.672,89.642,89.658,153400002.0
2006-03-24 17:26:00,89.668,89.681,89.661,89.661,190200004.0
2006-03-24 17:27:00,89.667,89.709,89.667,89.704,244899996.0
2006-03-24 17:28:00,89.702,89.72,89.695,89.706,254699999.0
2006-03-24 17:29:00,89.701,89.712,89.681,89.685,208299996.0
2006-03-24 17:30:00,89.689,89.694,89.669,89.675,153100000.0
2006-03-24 17:31:00,89.699,89.713,89.681,89.681,195100003.0
2006-03-24 17:32:00,89.67,89.688,89.649,89.686,350499994.0
2006-03-24 17:33:00,89.69,89.69,89.657,89.674,178799997.0
2006-03-24 17:34:00,89.666,89.677,89.653,89.663,171799999.0
2006-03-24 17:35:00,89.675,89.682,89.658,89.659,116199998.0
2006-03-24 17:36:00,89.682,89.689,89.662,89.687,312699998.0
2006-03-24 17:37:00,89.696,89.698,89.67,89.673,153800000.0
2006-03-24 17:38:00,89.683,89.695,89.679,89.693,88699997.0
2006-03-24 17:39:00,89.702,89.705,89.669,89.705,254899998.0
2006-03-24 17:40:00,89.673,89.707,89.669,89.707,180900001.0
2006-03-24 17:41:00,89.712,89.712,89.679,89.684,302999993.0
2006-03-24 17:42:00,89.692,89.706,89.676,89.689,192299998.0
2006-03-24 17:43:00,89.7,89.715,89.681,89.686,264199997.0
2006-03-24 17:44:00,89.68,89.683,89.634,89.638,209000002.0
2006-03-24 17:45:00,89.627,89.644,89.608,89.637,254499995.0
2006-03-24 17:46:00,89.652,89.653,89.623,89.623,355300000.0
2006-03-24 17:47:00,89.634,89.668,89.634,89.659,270699997.0
2006-03-24 17:48:00,89.667,89.687,89.667,89.686,158400003.0
2006-03-24 17:49:00,89.672,89.68,89.643,89.643,262099996.0
2006-03-24 17:50:00,89.663,89.671,89.646,89.657,197800000.0
2006-03-24 17:51:00,89.654,89.679,89.654,89.676,239100000.0
2006-03-24 17:52:00,89.669,89.698,89.669,89.698,147400000.0
2006-03-24 17:53:00,89.696,89.72,89.683,89.709,41600000.0
2006-03-24 17:54:00,89.716,89.716,89.674,89.684,126900000.0
2006-03-24 17:55:00,89.687,89.707,89.683,89.704,287599999.0
2006-03-24 17:56:00,89.697,89.707,89.681,89.699,237899998.0
2006-03-24 17:57:00,89.691,89.708,89.685,89.708,202900000.0
2006-03-24 17:58:00,89.705,89.705,89.681,89.681,81099999.0
2006-03-24 17:59:00,89.702,89.717,89.683,89.683,310199999.0
2006-03-24 18:00:00,89.655,89.679,89.652,89.655,219200003.0
2006-03-24 18:01:00,89.651,89.683,89.646,89.668,2068200000.0
2006-03-24 18:02:00,89.71,89.72,89.7,89.7,2132199998.0
2006-03-24 18:03:00,89.71,89.71,89.69,89.7,2132199998.0
2006-03-24 18:04:00,89.71,89.72,89.71,89.71,2132199998.0
2006-03-24 18:05:00,89.72,89.73,89.71,89.72,2132199998.0
2006-03-24 18:06:00,89.71,89.72,89.7,89.7,2132199998.0
2006-03-24 18:07:00,89.69,89.7,89.69,89.69,2132199998.0
2006-03-24 18:08:00,89.7,89.7,89.69,89.7,2132199998.0
2006-03-24 18:09:00,89.625,89.643,89.608,89.616,2132199998.0
2006-03-24 18:10:00,89.621,89.624,89.589,89.595,1720299984.0
2006-03-24 18:11:00,89.598,89.616,89.578,89.586,1030799989.0
2006-03-24 18:12:00,89.613,89.627,89.587,89.597,1204799998.0
2006-03-24 18:13:00,89.617,89.646,89.596,89.622,2038199994.0
2006-03-24 18:14:00,89.74,89.74,89.73,89.74,1476399996.0
2006-03-24 18:15:00,89.73,89.73,89.73,89.73,1476399996.0
2006-03-24 18:16:00,89.74,89.74,89.72,89.72,1476399996.0
2006-03-24 18:17:00,89.647,89.678,89.633,89.647,1476399996.0
2006-03-24 18:18:00,89.672,89.685,89.649,89.655,1034300000.0
2006-03-24 18:19:00,89.67,89.675,89.644,89.657,1796499986.0
2006-03-24 18:20:00,89.657,89.686,89.647,89.675,1879899999.0
2006-03-24 18:21:00,89.683,89.698,89.669,89.68,1910099997.0
2006-03-24 18:22:00,89.67,89.682,89.652,89.657,1291899993.0
2006-03-24 18:23:00,89.74,89.75,89.74,89.75,2132899991.0
2006-03-24 18:24:00,89.76,89.76,89.74,89.74,2132899991.0
2006-03-24 18:25:00,89.639,89.669,89.628,89.644,2132899991.0
2006-03-24 18:26:00,89.642,89.663,89.623,89.643,1915800005.0
2006-03-24 18:27:00,89.642,89.65,89.62,89.626,1310599993.0
2006-03-24 18:28:00,89.626,89.658,89.619,89.633,1551300006.0
2006-03-24 18:29:00,89.656,89.661,89.621,89.637,1058099993.0
2006-03-24 18:30:00,89.65,89.676,89.633,89.644,716799998.0
2006-03-24 18:31:00,89.631,89.647,89.609,89.638,1340999995.0
2006-03-24 18:32:00,89.645,89.654,89.621,89.631,1890100004.0
2006-03-24 18:33:00,89.7,89.7,89.7,89.7,2100099995.0
2006-03-24 18:34:00,89.636,89.653,89.617,89.633,2100099995.0
2006-03-24 18:35:00,89.628,89.654,89.604,89.622,1947199994.0
2006-03-24 18:36:00,89.622,89.648,89.609,89.619,1147200005.0
2006-03-24 18:37:00,89.635,89.655,89.62,89.642,972699984.0
2006-03-24 18:38:00,89.623,89.645,89.599,89.637,971700014.0
2006-03-24 18:39:00,89.636,89.644,89.613,89.616,1025600001.0
2006-03-24 18:40:00,89.627,89.633,89.589,89.596,1596099997.0
2006-03-24 18:41:00,89.612,89.622,89.587,89.587,768299999.0
2006-03-24 18:42:00,89.597,89.617,89.587,89.608,1492999989.0
2006-03-24 18:43:00,89.618,89.631,89.595,89.604,454600003.0
2006-03-24 18:44:00,89.613,89.62,89.583,89.583,916600004.0
2006-03-24 18:45:00,89.605,89.628,89.591,89.606,756199997.0
2006-03-24 18:46:00,89.634,89.634,89.606,89.613,775600004.0
2006-03-24 18:47:00,89.632,89.632,89.607,89.614,292900002.0
2006-03-24 18:48:00,89.633,89.644,89.612,89.615,477999998.0
2006-03-24 18:49:00,89.617,89.629,89.593,89.609,809600000.0
2006-03-24 18:50:00,89.633,89.647,89.614,89.622,674899995.0
2006-03-24 18:51:00,89.649,89.675,89.637,89.658,1055300006.0
2006-03-24 18:52:00,89.642,89.669,89.638,89.656,1225399999.0
2006-03-24 18:53:00,89.647,89.658,89.625,89.652,1507400008.0
2006-03-24 18:54:00,89.644,89.644,89.612,89.614,1520699988.0
2006-03-24 18:55:00,89.623,89.655,89.617,89.645,1793200004.0
2006-03-24 18:56:00,89.625,89.646,89.611,89.646,255400003.0
2006-03-24 18:57:00,89.629,89.648,89.616,89.629,542399995.0
2006-03-24 18:58:00,89.609,89.655,89.609,89.655,972799986.0
2006-03-24 18:59:00,89.638,89.663,89.627,89.663,1142199992.0
2006-03-24 19:00:00,89.667,89.679,89.65,89.658,257499998.0
2006-03-24 19:01:00,89.69,89.706,89.678,89.678,511199994.0
2006-03-24 19:02:00,89.702,89.705,89.676,89.676,273099997.0
2006-03-24 19:03:00,89.686,89.697,89.668,89.67,445499997.0
2006-03-24 19:04:00,89.688,89.703,89.675,89.681,441199998.0
2006-03-24 19:05:00,89.697,89.708,89.682,89.682,396200001.0
2006-03-24 19:06:00,89.678,89.702,89.665,89.683,671399997.0
2006-03-24 19:07:00,89.665,89.685,89.652,89.67,1532699994.0
2006-03-24 19:08:00,89.653,89.686,89.653,89.682,1730199997.0
2006-03-24 19:09:00,89.685,89.7,89.667,89.691,956200000.0
2006-03-24 19:10:00,89.692,89.704,89.676,89.704,290100002.0
2006-03-24 19:11:00,89.696,89.711,89.674,89.687,462199992.0
2006-03-24 19:12:00,89.685,89.702,89.67,89.692,258100000.0
2006-03-24 19:13:00,89.702,89.716,89.684,89.685,350799999.0
2006-03-24 19:14:00,89.7,89.727,89.7,89.727,408999995.0
2006-03-24 19:15:00,89.716,89.731,89.701,89.722,1093299997.0
2006-03-24 19:16:00,89.715,89.725,89.698,89.705,557800005.0
2006-03-24 19:17:00,89.705,89.726,89.691,89.708,845899988.0
2006-03-24 19:18:00,89.708,89.716,89.683,89.683,614400005.0
2006-03-24 19:19:00,89.677,89.727,89.677,89.723,1264000001.0
2006-03-24 19:20:00,89.716,89.733,89.695,89.733,842200004.0
2006-03-24 19:21:00,89.733,89.739,89.715,89.72,911500001.0
2006-03-24 19:22:00,89.742,89.742,89.714,89.733,178999998.0
2006-03-24 19:23:00,89.734,89.738,89.71,89.716,1848999996.0
2006-03-24 19:24:00,89.736,89.752,89.723,89.739,696599993.0
2006-03-24 19:25:00,89.736,89.736,89.689,89.691,1166299991.0
2006-03-24 19:26:00,89.662,89.691,89.652,89.671,1842800006.0
2006-03-24 19:27:00,89.678,89.696,89.658,89.658,1345300001.0
2006-03-24 19:28:00,89.658,89.684,89.655,89.679,954700007.0
2006-03-24 19:29:00,89.685,89.704,89.675,89.687,313499999.0
2006-03-24 19:30:00,89.71,89.715,89.688,89.699,1045999998.0
2006-03-24 19:31:00,89.682,89.706,89.68,89.693,750699997.0
2006-03-24 19:32:00,89.693,89.705,89.676,89.684,949199995.0
2006-03-24 19:33:00,89.695,89.706,89.681,89.682,618499999.0
2006-03-24 19:34:00,89.671,89.686,89.641,89.651,1313800006.0
2006-03-24 19:35:00,89.633,89.662,89.621,89.656,967800004.0
2006-03-24 19:36:00,89.653,89.653,89.625,89.632,631700002.0
2006-03-24 19:37:00,89.652,89.657,89.634,89.634,245200000.0
2006-03-24 19:38:00,89.646,89.652,89.619,89.624,767699997.0
2006-03-24 19:39:00,89.633,89.647,89.609,89.622,721099999.0
2006-03-24 19:40:00,89.641,89.652,89.621,89.631,1003600004.0
2006-03-24 19:41:00,89.643,89.659,89.627,89.633,1072599995.0
2006-03-24 19:42:00,89.644,89.657,89.625,89.644,1023700003.0
2006-03-24 19:43:00,89.64,89.657,89.635,89.653,620699998.0
2006-03-24 19:44:00,89.641,89.659,89.629,89.648,718099997.0
2006-03-24 19:45:00,89.642,89.657,89.625,89.645,286399998.0
2006-03-24 19:46:00,89.655,89.665,89.637,89.642,517099990.0
2006-03-24 19:47:00,89.652,89.673,89.647,89.673,332600001.0
2006-03-24 19:48:00,89.666,89.678,89.644,89.662,1022600004.0
2006-03-24 19:49:00,89.673,89.676,89.643,89.657,891999998.0
2006-03-24 19:50:00,89.67,89.679,89.65,89.65,478099999.0
2006-03-24 19:51:00,89.652,89.686,89.652,89.672,654100001.0
2006-03-24 19:52:00,89.673,89.682,89.655,89.655,508399999.0
2006-03-24 19:53:00,89.674,89.678,89.653,89.658,599399993.0
2006-03-24 19:54:00,89.66,89.675,89.649,89.665,672700000.0
2006-03-24 19:55:00,89.665,89.672,89.644,89.655,342699998.0
2006-03-24 19:56:00,89.668,89.682,89.659,89.682,363099999.0
2006-03-24 19:57:00,89.662,89.682,89.649,89.675,635399998.0
2006-03-24 19:58:00,89.665,89.67,89.644,89.657,932899997.0
2006-03-24 19:59:00,89.67,89.672,89.638,89.648,764699990.0
2006-03-24 20:00:00,89.652,89.672,89.651,89.666,391599997.0
2006-03-24 20:01:00,89.67,89.67,89.641,89.65,554500000.0
2006-03-24 20:02:00,89.668,89.681,89.655,89.658,577799997.0
2006-03-24 20:03:00,89.668,89.684,89.657,89.68,380799996.0
2006-03-24 20:04:00,89.682,89.688,89.664,89.676,585999997.0
2006-03-24 20:05:00,89.676,89.691,89.668,89.682,595799999.0
2006-03-24 20:06:00,89.679,89.699,89.663,89.663,495200001.0
2006-03-24 20:07:00,89.7,89.705,89.674,89.674,504099994.0
2006-03-24 20:08:00,89.7,89.701,89.674,89.687,635599992.0
2006-03-24 20:09:00,89.683,89.704,89.672,89.687,499400003.0
2006-03-24 20:10:00,89.69,89.694,89.666,89.666,559599997.0
2006-03-24 20:11:00,89.657,89.683,89.633,89.669,1448199995.0
2006-03-24 20:12:00,89.658,89.675,89.636,89.65,1427799986.0
2006-03-24 20:13:00,89.678,89.678,89.652,89.661,992800004.0
2006-03-24 20:14:00,89.674,89.678,89.638,89.653,643500001.0
2006-03-24 20:15:00,89.657,89.681,89.649,89.673,1077900007.0
2006-03-24 20:16:00,89.664,89.679,89.645,89.668,1425700000.0
2006-03-24 20:17:00,89.67,89.686,89.653,89.66,236099999.0
2006-03-24 20:18:00,89.673,89.687,89.664,89.683,165400001.0
2006-03-24 20:19:00,89.668,89.691,89.661,89.682,1521899993.0
2006-03-24 20:20:00,89.664,89.68,89.653,89.672,1700100008.0
2006-03-24 20:21:00,89.673,89.674,89.651,89.652,458399998.0
2006-03-24 20:22:00,89.636,89.667,89.633,89.645,774099991.0
2006-03-24 20:23:00,89.65,89.655,89.631,89.631,746600005.0
2006-03-24 20:24:00,89.645,89.649,89.623,89.635,435099998.0
2006-03-24 20:25:00,89.626,89.639,89.604,89.628,699100001.0
2006-03-24 20:26:00,89.633,89.638,89.613,89.613,456700003.0
2006-03-24 20:27:00,89.632,89.638,89.605,89.623,984799990.0
2006-03-24 20:28:00,89.639,89.644,89.607,89.618,2038399991.0
2006-03-24 20:29:00,89.66,89.66,89.65,89.65,2085699985.0
2006-03-24 20:30:00,89.613,89.64,89.611,89.627,2085699985.0
2006-03-24 20:31:00,89.64,89.64,89.61,89.627,1853700005.0
2006-03-24 20:33:00,89.624,89.637,89.596,89.637,519199993.0
2006-03-24 20:34:00,89.643,89.656,89.626,89.627,373799995.0
2006-03-24 20:35:00,89.634,89.64,89.604,89.604,480500002.0
2006-03-24 20:36:00,89.622,89.627,89.597,89.611,564399997.0
2006-03-24 20:37:00,89.624,89.628,89.595,89.605,638599998.0
2006-03-24 20:38:00,89.607,89.633,89.598,89.606,1570299997.0
2006-03-24 20:39:00,89.615,89.638,89.611,89.635,1172399997.0
2006-03-24 20:40:00,89.623,89.645,89.623,89.643,1872399997.0
2006-03-24 20:41:00,89.632,89.649,89.621,89.636,834199995.0
2006-03-24 20:42:00,89.654,89.662,89.633,89.633,862400001.0
2006-03-24 20:43:00,89.655,89.675,89.643,89.646,503699997.0
2006-03-24 20:44:00,89.662,89.669,89.642,89.65,1239899996.0
2006-03-24 20:45:00,89.664,89.676,89.647,89.65,985999999.0
2006-03-24 20:46:00,89.657,89.68,89.65,89.67,800099999.0
2006-03-24 20:47:00,89.67,89.684,89.648,89.651,1142899995.0
2006-03-24 20:48:00,89.658,89.658,89.622,89.63,796900001.0
2006-03-24 20:49:00,89.635,89.649,89.622,89.643,738100002.0
2006-03-24 20:50:00,89.632,89.657,89.624,89.642,1094100005.0
2006-03-24 20:51:00,89.649,89.67,89.635,89.648,708200000.0
2006-03-24 20:52:00,89.652,89.678,89.652,89.676,670599996.0
2006-03-24 20:53:00,89.67,89.67,89.642,89.658,1419600010.0
2006-03-24 20:54:00,89.656,89.675,89.644,89.67,420799998.0
2006-03-24 20:55:00,89.665,89.689,89.653,89.686,1180099995.0
2006-03-24 20:56:00,89.683,89.695,89.66,89.664,1191600002.0
2006-03-24 20:57:00,89.674,89.684,89.658,89.66,1573799998.0
2006-03-24 20:58:00,89.64,89.64,89.61,89.61,1864999990.0
2006-03-24 20:59:00,89.675,89.685,89.616,89.66,1864999990.0
2006-03-24 21:00:00,89.676,89.69,89.659,89.665,2111499991.0
2006-03-24 21:01:00,89.64,89.64,89.6,89.6,669000004.0
2006-03-24 21:02:00,89.654,89.68,89.646,89.68,669000004.0
2006-03-24 21:03:00,89.68,89.685,89.661,89.661,600599996.0
2006-03-24 21:04:00,89.673,89.676,89.652,89.653,412599996.0
2006-03-24 21:05:00,89.64,89.67,89.637,89.67,294800001.0
2006-03-24 21:06:00,89.666,89.678,89.647,89.658,531399998.0
2006-03-24 21:07:00,89.666,89.678,89.65,89.665,482299997.0
2006-03-24 21:08:00,89.665,89.694,89.664,89.682,700599998.0
2006-03-24 21:09:00,89.684,89.698,89.671,89.672,404700000.0
2006-03-24 21:10:00,89.679,89.695,89.67,89.685,409399996.0
2006-03-24 21:11:00,89.668,89.683,89.665,89.683,613100000.0
2006-03-24 21:12:00,89.68,89.692,89.66,89.683,495999999.0
2006-03-24 21:13:00,89.673,89.679,89.653,89.653,912099998.0
2006-03-24 21:14:00,89.667,89.684,89.653,89.68,1003799988.0
2006-03-24 21:15:00,89.68,89.683,89.655,89.661,1019199999.0
2006-03-24 21:16:00,89.675,89.685,89.655,89.66,603300003.0
2006-03-24 21:17:00,89.68,89.685,89.651,89.66,1243599993.0
2006-03-24 21:18:00,89.657,89.68,89.649,89.675,734999996.0
2006-03-24 21:19:00,89.672,89.685,89.654,89.677,878399998.0
2006-03-24 21:20:00,89.685,89.685,89.652,89.66,1600200004.0
2006-03-24 21:21:00,89.682,89.701,89.668,89.678,2015800005.0
2006-03-24 21:22:00,89.677,89.695,89.662,89.693,1462699995.0
2006-03-24 21:23:00,89.697,89.701,89.66,89.686,1004700003.0
2006-03-24 21:24:00,89.684,89.698,89.665,89.682,805900002.0
2006-03-24 21:25:00,89.66,89.681,89.649,89.675,799500003.0
2006-03-24 21:26:00,89.661,89.685,89.66,89.675,508000003.0
2006-03-24 21:27:00,89.675,89.68,89.658,89.66,518700000.0
2006-03-24 21:28:00,89.679,89.682,89.665,89.668,324900001.0
2006-03-24 21:29:00,89.659,89.67,89.628,89.64,621299997.0
2006-03-24 21:30:00,89.643,89.65,89.619,89.627,513999994.0
2006-03-24 21:31:00,89.644,89.656,89.626,89.642,271200002.0
2006-03-24 21:32:00,89.647,89.655,89.629,89.65,1341099997.0
2006-03-24 21:33:00,89.632,89.658,89.63,89.641,205900001.0
2006-03-24 21:34:00,89.64,89.653,89.611,89.631,441099997.0
2006-03-24 21:35:00,89.628,89.64,89.614,89.635,356199999.0
2006-03-24 21:36:00,89.612,89.642,89.612,89.642,162599997.0
2006-03-24 21:37:00,89.621,89.648,89.621,89.645,363699997.0
2006-03-24 21:38:00,89.635,89.64,89.617,89.62,509200000.0
2006-03-24 21:39:00,89.618,89.645,89.615,89.645,295599996.0
2006-03-24 21:40:00,89.639,89.647,89.611,89.611,341699999.0
2006-03-24 21:41:00,89.613,89.613,89.582,89.582,503300000.0
2006-03-24 21:42:00,89.615,89.622,89.59,89.59,807900003.0
2006-03-24 21:43:00,89.607,89.62,89.592,89.615,826899997.0
2006-03-24 21:44:00,89.615,89.62,89.585,89.605,1604899996.0
2006-03-24 21:45:00,89.615,89.62,89.585,89.593,1126999995.0
2006-03-24 21:46:00,89.595,89.614,89.572,89.592,554400000.0
2006-03-24 21:47:00,89.603,89.603,89.578,89.581,788299999.0
2006-03-24 21:48:00,89.592,89.608,89.586,89.603,257799995.0
2006-03-24 21:49:00,89.595,89.61,89.578,89.6,667699992.0
2006-03-24 21:50:00,89.597,89.608,89.581,89.603,202099999.0
2006-03-24 21:51:00,89.585,89.598,89.572,89.59,326699998.0
2006-03-24 21:52:00,89.59,89.601,89.569,89.576,576200001.0
2006-03-24 21:53:00,89.596,89.612,89.594,89.612,224699997.0
2006-03-24 21:54:00,89.608,89.62,89.6,89.615,250599998.0
2006-03-24 21:55:00,89.598,89.619,89.597,89.619,124100001.0
2006-03-24 21:56:00,89.625,89.625,89.603,89.61,660699993.0
2006-03-24 21:57:00,89.611,89.625,89.591,89.591,298500002.0
2006-03-24 21:58:00,89.623,89.626,89.614,89.617,156599998.0
2006-03-24 21:59:00,89.61,89.63,89.584,89.609,663099999.0
2006-03-24 22:00:00,89.627,89.637,89.598,89.612,618199997.0
2006-03-24 22:01:00,89.628,89.628,89.592,89.598,961299993.0
2006-03-24 22:02:00,89.591,89.591,89.557,89.565,1184799997.0
2006-03-24 22:03:00,89.564,89.601,89.564,89.594,249099999.0
2006-03-24 22:04:00,89.607,89.611,89.578,89.589,702699996.0
2006-03-24 22:05:00,89.584,89.609,89.58,89.607,283999999.0
2006-03-24 22:06:00,89.593,89.612,89.584,89.602,173799998.0
2006-03-24 22:07:00,89.603,89.62,89.587,89.603,128700000.0
2006-03-24 22:08:00,89.626,89.626,89.585,89.585,168800001.0
2006-03-24 22:09:00,89.608,89.614,89.589,89.589,378400000.0
2006-03-24 22:10:00,89.597,89.616,89.579,89.604,169800002.0
2006-03-24 22:11:00,89.6,89.623,89.598,89.615,330399998.0
2006-03-24 22:12:00,89.593,89.613,89.575,89.597,438999997.0
2006-03-24 22:13:00,89.595,89.595,89.563,89.577,537900003.0
2006-03-24 22:14:00,89.597,89.599,89.576,89.579,218800001.0
2006-03-24 22:15:00,89.58,89.605,89.579,89.593,452899994.0
2006-03-24 22:16:00,89.571,89.592,89.561,89.58,435300001.0
2006-03-24 22:17:00,89.581,89.597,89.566,89.583,68300000.0
2006-03-24 22:18:00,89.576,89.595,89.567,89.584,253500001.0
2006-03-24 22:19:00,89.57,89.585,89.558,89.578,156599998.0
2006-03-24 22:20:00,89.585,89.59,89.57,89.579,219500002.0
2006-03-24 22:21:00,89.582,89.59,89.565,89.572,163699998.0
2006-03-24 22:22:00,89.583,89.598,89.576,89.593,476700002.0
2006-03-24 22:23:00,89.596,89.612,89.581,89.594,126199999.0
2006-03-24 22:24:00,89.613,89.614,89.596,89.597,246900000.0
2006-03-24 22:25:00,89.615,89.617,89.596,89.601,366399998.0
2006-03-24 22:26:00,89.602,89.611,89.585,89.611,86500002.0
2006-03-24 22:27:00,89.598,89.61,89.578,89.596,746200000.0
2006-03-24 22:28:00,89.58,89.605,89.578,89.595,320499995.0
2006-03-24 22:29:00,89.598,89.598,89.558,89.558,438199999.0
2006-03-24 22:30:00,89.595,89.6,89.572,89.589,553200003.0
2006-03-24 22:31:00,89.597,89.601,89.582,89.583,185399996.0
2006-03-24 22:32:00,89.59,89.6,89.573,89.577,240799999.0
2006-03-24 22:33:00,89.58,89.597,89.576,89.593,388400004.0
2006-03-24 22:34:00,89.58,89.604,89.578,89.593,479099997.0
2006-03-24 22:35:00,89.6,89.6,89.582,89.587,242200002.0
2006-03-24 22:36:00,89.598,89.598,89.568,89.573,536600001.0
2006-03-24 22:37:00,89.586,89.594,89.569,89.577,194500000.0
2006-03-24 22:38:00,89.58,89.595,89.576,89.593,225799997.0
2006-03-24 22:39:00,89.592,89.6,89.574,89.581,281000001.0
2006-03-24 22:40:00,89.597,89.603,89.58,89.58,356200001.0
2006-03-24 22:41:00,89.58,89.595,89.58,89.595,240300000.0
2006-03-24 22:42:00,89.587,89.6,89.57,89.59,213799999.0
2006-03-24 22:43:00,89.598,89.608,89.577,89.585,653100003.0
2006-03-24 22:44:00,89.603,89.604,89.578,89.578,508199997.0
2006-03-24 22:45:00,89.583,89.603,89.559,89.595,303199999.0
2006-03-24 22:46:00,89.598,89.605,89.571,89.581,501700002.0
2006-03-24 22:47:00,89.581,89.6,89.575,89.595,332000001.0
2006-03-24 22:48:00,89.593,89.594,89.554,89.558,496999996.0
2006-03-24 22:49:00,89.589,89.606,89.569,89.579,564100004.0
2006-03-24 22:50:00,89.598,89.598,89.561,89.561,287900000.0
2006-03-24 22:51:00,89.584,89.601,89.566,89.573,531999997.0
2006-03-24 22:52:00,89.589,89.607,89.584,89.597,250099999.0
2006-03-24 22:53:00,89.6,89.6,89.539,89.566,385600002.0
2006-03-24 22:54:00,89.589,89.602,89.571,89.584,257199997.0
2006-03-24 22:55:00,89.593,89.616,89.586,89.603,385699997.0
2006-03-24 22:56:00,89.597,89.599,89.573,89.573,172300001.0
2006-03-24 22:57:00,89.588,89.588,89.547,89.561,210600000.0
2006-03-24 22:58:00,89.592,89.603,89.575,89.575,247099997.0
2006-03-24 22:59:00,89.585,89.585,89.507,89.516,309900002.0
2006-03-24 23:00:00,89.572,89.586,89.555,89.582,168500002.0
2006-03-24 23:01:00,89.585,89.59,89.565,89.579,272099999.0
2006-03-24 23:02:00,89.59,89.597,89.565,89.583,218700004.0
2006-03-24 23:03:00,89.591,89.615,89.585,89.603,150599998.0
2006-03-24 23:04:00,89.589,89.596,89.567,89.573,104000002.0
2006-03-24 23:05:00,89.605,89.611,89.588,89.588,189099998.0
2006-03-24 23:06:00,89.589,89.593,89.569,89.593,189000000.0
2006-03-24 23:07:00,89.591,89.614,89.57,89.599,298099997.0
2006-03-24 23:08:00,89.598,89.614,89.593,89.607,320199998.0
2006-03-24 23:09:00,89.589,89.611,89.581,89.593,266500002.0
2006-03-24 23:10:00,89.573,89.592,89.57,89.571,243500003.0
2006-03-24 23:11:00,89.572,89.59,89.561,89.579,260500000.0
2006-03-24 23:12:00,89.565,89.588,89.565,89.582,252800000.0
2006-03-24 23:13:00,89.552,89.57,89.543,89.563,281000001.0
2006-03-24 23:14:00,89.565,89.573,89.542,89.561,224800000.0
2006-03-24 23:15:00,89.567,89.57,89.554,89.56,124299998.0
2006-03-24 23:16:00,89.54,89.574,89.54,89.57,233700002.0
2006-03-24 23:17:00,89.536,89.568,89.536,89.555,282499995.0
2006-03-24 23:18:00,89.547,89.57,89.547,89.57,138699999.0
2006-03-24 23:19:00,89.547,89.569,89.547,89.569,75599999.0
2006-03-24 23:20:00,89.55,89.566,89.544,89.562,192499999.0
2006-03-24 23:21:00,89.542,89.568,89.542,89.568,303900002.0
2006-03-24 23:22:00,89.556,89.582,89.551,89.551,265700000.0
2006-03-24 23:23:00,89.565,89.578,89.548,89.563,234899998.0
2006-03-24 23:24:00,89.568,89.58,89.55,89.552,313199998.0
2006-03-24 23:25:00,89.554,89.567,89.544,89.547,170599997.0
2006-03-24 23:26:00,89.552,89.578,89.552,89.578,170399998.0
2006-03-24 23:27:00,89.55,89.565,89.55,89.565,8100000.0
2006-03-24 23:28:00,89.576,89.585,89.563,89.577,219999997.0
2006-03-24 23:29:00,89.583,89.585,89.559,89.564,363700000.0
2006-03-24 23:30:00,89.578,89.578,89.555,89.558,182699998.0
2006-03-24 23:31:00,89.56,89.58,89.56,89.58,254100001.0
2006-03-24 23:32:00,89.574,89.577,89.548,89.552,243900001.0
2006-03-24 23:33:00,89.56,89.577,89.542,89.564,133400000.0
2006-03-24 23:34:00,89.568,89.58,89.55,89.578,255700001.0
2006-03-24 23:35:00,89.57,89.585,89.548,89.575,277800000.0
2006-03-24 23:36:00,89.577,89.59,89.572,89.586,215400000.0
2006-03-24 23:37:00,89.565,89.586,89.563,89.563,331500001.0
2006-03-24 23:38:00,89.567,89.583,89.558,89.577,314699999.0
2006-03-24 23:39:00,89.581,89.581,89.556,89.556,213800001.0
2006-03-24 23:40:00,89.573,89.573,89.551,89.551,252799999.0
2006-03-24 23:41:00,89.55,89.574,89.548,89.568,183199998.0
2006-03-24 23:42:00,89.542,89.568,89.54,89.558,219300000.0
2006-03-24 23:43:00,89.566,89.576,89.553,89.56,161100001.0
2006-03-24 23:44:00,89.561,89.576,89.537,89.563,384199995.0
2006-03-24 23:45:00,89.572,89.572,89.551,89.551,81899998.0
2006-03-24 23:46:00,89.571,89.593,89.571,89.593,34899999.0
2006-03-24 23:47:00,89.584,89.584,89.565,89.565,97800001.0
2006-03-24 23:48:00,89.552,89.578,89.552,89.578,169499999.0
2006-03-24 23:49:00,89.571,89.578,89.551,89.558,175999997.0
2006-03-24 23:50:00,89.57,89.586,89.55,89.573,144399997.0
2006-03-24 23:51:00,89.573,89.59,89.567,89.585,184999996.0
2006-03-24 23:52:00,89.571,89.595,89.571,89.59,194900003.0
2006-03-24 23:53:00,89.576,89.594,89.564,89.578,286900001.0
2006-03-24 23:54:00,89.559,89.578,89.549,89.578,254800001.0
2006-03-24 23:55:00,89.555,89.575,89.554,89.567,199599998.0
2006-03-24 23:56:00,89.57,89.575,89.55,89.55,163600002.0
2006-03-24 23:57:00,89.562,89.575,89.554,89.558,265799998.0
2006-03-24 23:58:00,89.569,89.578,89.556,89.559,112699997.0
2006-03-24 23:59:00,89.56,89.575,89.56,89.575,114199999.0
2006-03-27 00:00:00,89.657,89.695,89.657,89.683,251999994.0
2006-03-27 00:01:00,89.655,89.695,89.655,89.69,201000000.0
2006-03-27 00:02:00,89.708,89.708,89.677,89.68,129999998.0
2006-03-27 00:03:00,89.679,89.694,89.669,89.686,138699998.0
2006-03-27 00:04:00,89.694,89.694,89.668,89.674,128399999.0
2006-03-27 00:05:00,89.664,89.696,89.654,89.69,282300001.0
2006-03-27 00:06:00,89.68,89.699,89.664,89.696,250500002.0
2006-03-27 00:07:00,89.674,89.701,89.674,89.693,173100001.0
2006-03-27 00:08:00,89.669,89.702,89.669,89.672,260500002.0
2006-03-27 00:09:00,89.674,89.719,89.651,89.671,244099997.0
2006-03-27 00:10:00,89.674,89.701,89.66,89.675,199600001.0
2006-03-27 00:11:00,89.678,89.692,89.664,89.674,220600001.0
2006-03-27 00:12:00,89.685,89.725,89.683,89.685,252000001.0
2006-03-27 00:13:00,89.698,89.741,89.698,89.711,186499997.0
2006-03-27 00:14:00,89.732,89.754,89.68,89.705,364499998.0
2006-03-27 00:15:00,89.71,89.737,89.708,89.713,299499997.0
2006-03-27 00:16:00,89.714,89.742,89.704,89.72,223499999.0
2006-03-27 00:17:00,89.743,89.752,89.708,89.72,272999997.0
2006-03-27 00:18:00,89.705,89.725,89.705,89.722,199099999.0
2006-03-27 00:19:00,89.707,89.734,89.706,89.712,234199997.0
2006-03-27 00:20:00,89.722,89.732,89.697,89.697,305699995.0
2006-03-27 00:21:00,89.712,89.72,89.69,89.702,248899996.0
2006-03-27 00:22:00,89.724,89.745,89.705,89.741,258200001.0
2006-03-27 00:23:00,89.747,89.75,89.71,89.715,209800003.0
2006-03-27 00:24:00,89.747,89.747,89.701,89.707,178300000.0
2006-03-27 00:25:00,89.744,89.744,89.711,89.72,175599999.0
2006-03-27 00:26:00,89.708,89.742,89.708,89.726,165199999.0
2006-03-27 00:27:00,89.714,89.742,89.692,89.702,269199999.0
2006-03-27 00:28:00,89.698,89.726,89.682,89.696,365300004.0
2006-03-27 00:29:00,89.705,89.735,89.695,89.735,232199999.0
2006-03-27 00:30:00,89.719,89.728,89.688,89.717,266899996.0
2006-03-27 00:31:00,89.71,89.736,89.698,89.703,230699997.0
2006-03-27 00:32:00,89.724,89.735,89.695,89.703,238599999.0
2006-03-27 00:33:00,89.718,89.734,89.697,89.717,197499999.0
2006-03-27 00:34:00,89.7,89.731,89.677,89.704,222099998.0
2006-03-27 00:35:00,89.676,89.732,89.676,89.72,192499999.0
2006-03-27 00:36:00,89.694,89.719,89.69,89.703,263999998.0
2006-03-27 00:37:00,89.716,89.724,89.686,89.694,277000001.0
2006-03-27 00:38:00,89.697,89.741,89.681,89.703,210799996.0
2006-03-27 00:39:00,89.724,89.75,89.708,89.721,311400002.0
2006-03-27 00:40:00,89.718,89.735,89.7,89.708,347499998.0
2006-03-27 00:41:00,89.723,89.736,89.705,89.726,242299999.0
2006-03-27 00:42:00,89.725,89.736,89.706,89.71,194199999.0
2006-03-27 00:43:00,89.698,89.746,89.698,89.742,266400003.0
2006-03-27 00:44:00,89.711,89.739,89.698,89.715,391800002.0
2006-03-27 00:45:00,89.711,89.736,89.682,89.709,274500001.0
2006-03-27 00:46:00,89.712,89.724,89.699,89.703,135300000.0
2006-03-27 00:47:00,89.693,89.717,89.672,89.704,325999997.0
2006-03-27 00:48:00,89.691,89.715,89.682,89.7,208999998.0
2006-03-27 00:49:00,89.715,89.722,89.694,89.699,172299994.0
2006-03-27 00:50:00,89.682,89.716,89.682,89.687,168400001.0
2006-03-27 00:51:00,89.701,89.708,89.682,89.695,261299996.0
2006-03-27 00:52:00,89.686,89.723,89.668,89.72,97599999.0
2006-03-27 00:53:00,89.737,89.749,89.675,89.692,297999999.0
2006-03-27 00:54:00,89.679,89.705,89.663,89.674,326699998.0
2006-03-27 00:55:00,89.663,89.693,89.663,89.689,292700000.0
2006-03-27 00:56:00,89.675,89.701,89.666,89.699,230200001.0
2006-03-27 00:57:00,89.707,89.707,89.677,89.686,259000002.0
2006-03-27 00:58:00,89.683,89.706,89.668,89.678,269399996.0
2006-03-27 00:59:00,89.713,89.735,89.697,89.717,147499999.0
2006-03-27 01:00:00,89.693,89.713,89.664,89.668,226100003.0
2006-03-27 01:01:00,89.698,89.712,89.667,89.7,318999997.0
2006-03-27 01:02:00,89.713,89.713,89.632,89.651,194800002.0
2006-03-27 01:03:00,89.645,89.737,89.645,89.737,214399997.0
2006-03-27 01:04:00,89.738,89.738,89.666,89.666,79000000.0
2006-03-27 01:05:00,89.641,89.696,89.639,89.647,344300001.0
2006-03-27 01:06:00,89.649,89.693,89.646,89.693,230899999.0
2006-03-27 01:07:00,89.668,89.7,89.646,89.652,251699997.0
2006-03-27 01:08:00,89.69,89.705,89.663,89.663,145399999.0
2006-03-27 01:09:00,89.661,89.702,89.655,89.694,228499999.0
2006-03-27 01:10:00,89.673,89.699,89.653,89.666,272200002.0
2006-03-27 01:11:00,89.67,89.703,89.647,89.687,260599997.0
2006-03-27 01:12:00,89.678,89.709,89.66,89.67,366599999.0
2006-03-27 01:13:00,89.675,89.704,89.654,89.672,236299998.0
2006-03-27 01:14:00,89.649,89.67,89.635,89.651,291100002.0
2006-03-27 01:15:00,89.609,89.666,89.609,89.637,115800000.0
2006-03-27 01:16:00,89.685,89.697,89.669,89.683,291900003.0
2006-03-27 01:17:00,89.681,89.69,89.662,89.672,200400000.0
2006-03-27 01:18:00,89.675,89.69,89.658,89.668,224200002.0
2006-03-27 01:19:00,89.685,89.69,89.67,89.67,137599996.0
2006-03-27 01:20:00,89.661,89.69,89.66,89.68,230699998.0
2006-03-27 01:21:00,89.687,89.698,89.67,89.671,201700000.0
2006-03-27 01:22:00,89.674,89.7,89.674,89.7,59600000.0
2006-03-27 01:23:00,89.679,89.701,89.677,89.686,79099998.0
2006-03-27 01:24:00,89.683,89.683,89.658,89.658,160300000.0
2006-03-27 01:25:00,89.684,89.686,89.663,89.664,166799996.0
2006-03-27 01:26:00,89.665,89.686,89.657,89.684,244400001.0
2006-03-27 01:27:00,89.661,89.681,89.649,89.67,279800000.0
2006-03-27 01:28:00,89.651,89.673,89.627,89.644,176800001.0
2006-03-27 01:29:00,89.638,89.655,89.609,89.613,183799999.0
2006-03-27 01:30:00,89.618,89.646,89.615,89.618,237199999.0
2006-03-27 01:31:00,89.627,89.635,89.613,89.621,169799999.0
2006-03-27 01:32:00,89.611,89.637,89.609,89.637,150100000.0
2006-03-27 01:33:00,89.631,89.644,89.622,89.639,201499998.0
2006-03-27 01:34:00,89.637,89.646,89.621,89.627,342599999.0
2006-03-27 01:35:00,89.651,89.675,89.638,89.664,275699994.0
2006-03-27 01:36:00,89.686,89.693,89.669,89.669,164200002.0
2006-03-27 01:37:00,89.695,89.717,89.694,89.717,204600002.0
2006-03-27 01:38:00,89.713,89.722,89.688,89.71,236400000.0
2006-03-27 01:39:00,89.708,89.727,89.695,89.714,152700001.0
2006-03-27 01:40:00,89.721,89.743,89.716,89.728,152699999.0
2006-03-27 01:41:00,89.708,89.737,89.708,89.737,245800000.0
2006-03-27 01:42:00,89.708,89.728,89.693,89.721,115000000.0
2006-03-27 01:43:00,89.693,89.718,89.689,89.718,139000001.0
2006-03-27 01:44:00,89.724,89.742,89.713,89.718,123799998.0
2006-03-27 01:45:00,89.744,89.744,89.709,89.714,171299998.0
2006-03-27 01:46:00,89.732,89.759,89.732,89.74,188499998.0
2006-03-27 01:47:00,89.743,89.746,89.724,89.724,91600001.0
2006-03-27 01:48:00,89.744,89.75,89.724,89.741,262399998.0
2006-03-27 01:49:00,89.737,89.743,89.72,89.728,285199999.0
2006-03-27 01:50:00,89.737,89.757,89.716,89.735,333499997.0
2006-03-27 01:51:00,89.746,89.769,89.743,89.765,271399999.0
2006-03-27 01:52:00,89.758,89.758,89.732,89.732,161600000.0
2006-03-27 01:53:00,89.75,89.764,89.734,89.737,215699999.0
2006-03-27 01:54:00,89.76,89.76,89.738,89.741,202699999.0
2006-03-27 01:55:00,89.762,89.762,89.732,89.734,168799998.0
2006-03-27 01:56:00,89.728,89.758,89.728,89.755,220500002.0
2006-03-27 01:57:00,89.743,89.765,89.739,89.761,329099998.0
2006-03-27 01:58:00,89.76,89.76,89.738,89.74,306899997.0
2006-03-27 01:59:00,89.732,89.749,89.725,89.749,314399999.0
2006-03-27 02:00:00,89.729,89.751,89.729,89.747,199400000.0
2006-03-27 02:01:00,89.736,89.749,89.715,89.735,271700001.0
2006-03-27 02:02:00,89.721,89.735,89.709,89.728,172200003.0
2006-03-27 02:03:00,89.722,89.725,89.692,89.692,212399999.0
2006-03-27 02:04:00,89.686,89.704,89.684,89.696,45999999.0
2006-03-27 02:05:00,89.679,89.682,89.658,89.667,181800001.0
2006-03-27 02:06:00,89.679,89.701,89.669,89.683,142000003.0
2006-03-27 02:07:00,89.703,89.709,89.679,89.683,276800003.0
2006-03-27 02:08:00,89.695,89.7,89.68,89.697,340499995.0
2006-03-27 02:09:00,89.68,89.705,89.68,89.695,216599998.0
2006-03-27 02:10:00,89.696,89.701,89.672,89.676,229100001.0
2006-03-27 02:11:00,89.665,89.689,89.657,89.679,208299996.0
2006-03-27 02:12:00,89.685,89.69,89.671,89.672,132099999.0
2006-03-27 02:13:00,89.685,89.685,89.661,89.664,231599997.0
2006-03-27 02:14:00,89.679,89.69,89.67,89.685,140299999.0
2006-03-27 02:15:00,89.684,89.693,89.663,89.667,330400000.0
2006-03-27 02:16:00,89.682,89.705,89.665,89.672,265399994.0
2006-03-27 02:17:00,89.689,89.711,89.686,89.711,204499996.0
2006-03-27 02:18:00,89.693,89.716,89.692,89.713,141699999.0
2006-03-27 02:19:00,89.703,89.729,89.696,89.726,175999998.0
2006-03-27 02:20:00,89.725,89.726,89.71,89.714,175100002.0
2006-03-27 02:21:00,89.716,89.718,89.69,89.703,224899999.0
2006-03-27 02:22:00,89.692,89.714,89.688,89.712,198500004.0
2006-03-27 02:23:00,89.692,89.706,89.674,89.685,305199999.0
2006-03-27 02:24:00,89.682,89.684,89.653,89.653,228299998.0
2006-03-27 02:25:00,89.682,89.682,89.647,89.648,141499999.0
2006-03-27 02:26:00,89.679,89.679,89.632,89.632,248999998.0
2006-03-27 02:27:00,89.653,89.66,89.619,89.632,248099996.0
2006-03-27 02:28:00,89.597,89.619,89.582,89.589,74099997.0
2006-03-27 02:29:00,89.562,89.586,89.561,89.586,224499999.0
2006-03-27 02:30:00,89.56,89.59,89.56,89.59,237599998.0
2006-03-27 02:31:00,89.597,89.597,89.572,89.572,139400001.0
2006-03-27 02:32:00,89.566,89.594,89.565,89.579,220600001.0
2006-03-27 02:33:00,89.574,89.593,89.565,89.577,181999999.0
2006-03-27 02:34:00,89.536,89.58,89.536,89.555,195800000.0
2006-03-27 02:35:00,89.526,89.558,89.525,89.539,265000002.0
2006-03-27 02:36:00,89.534,89.538,89.516,89.526,354000001.0
2006-03-27 02:37:00,89.517,89.534,89.493,89.511,201700002.0
2006-03-27 02:38:00,89.518,89.538,89.499,89.538,233699999.0
2006-03-27 02:39:00,89.522,89.54,89.515,89.524,224799999.0
2006-03-27 02:40:00,89.532,89.538,89.51,89.525,276500005.0
2006-03-27 02:41:00,89.545,89.555,89.531,89.54,430299997.0
2006-03-27 02:42:00,89.528,89.552,89.525,89.548,358300002.0
2006-03-27 02:43:00,89.526,89.546,89.508,89.533,215099999.0
2006-03-27 02:44:00,89.517,89.532,89.512,89.531,260399999.0
2006-03-27 02:45:00,89.522,89.524,89.5,89.513,162200000.0
2006-03-27 02:46:00,89.521,89.531,89.498,89.498,188400001.0
2006-03-27 02:47:00,89.513,89.523,89.491,89.494,349100002.0
2006-03-27 02:48:00,89.512,89.524,89.459,89.476,345799997.0
2006-03-27 02:49:00,89.457,89.469,89.438,89.438,229800003.0
2006-03-27 02:50:00,89.449,89.463,89.44,89.46,191499998.0
2006-03-27 02:51:00,89.443,89.443,89.4,89.4,156399999.0
2006-03-27 02:52:00,89.408,89.433,89.408,89.426,161200003.0
2006-03-27 02:53:00,89.416,89.42,89.394,89.407,154000000.0
2006-03-27 02:54:00,89.411,89.422,89.393,89.413,224800002.0
2006-03-27 02:55:00,89.411,89.414,89.392,89.392,216800001.0
2006-03-27 02:56:00,89.394,89.408,89.361,89.373,340800001.0
2006-03-27 02:57:00,89.355,89.378,89.319,89.319,146800000.0
2006-03-27 02:58:00,89.296,89.316,89.291,89.295,292499999.0
2006-03-27 02:59:00,89.297,89.321,89.293,89.313,338100003.0
2006-03-27 03:00:00,89.315,89.318,89.271,89.3,287100006.0
2006-03-27 03:01:00,89.294,89.31,89.274,89.295,206499996.0
2006-03-27 03:02:00,89.281,89.285,89.253,89.262,187700002.0
2006-03-27 03:03:00,89.247,89.248,89.22,89.236,190599998.0
2006-03-27 03:04:00,89.213,89.23,89.213,89.225,55400001.0
2006-03-27 03:05:00,89.22,89.221,89.192,89.201,225099997.0
2006-03-27 03:06:00,89.219,89.247,89.216,89.223,153199998.0
2006-03-27 03:07:00,89.218,89.232,89.199,89.208,320900004.0
2006-03-27 03:08:00,89.233,89.251,89.206,89.231,334900000.0
2006-03-27 03:09:00,89.235,89.273,89.235,89.273,110799998.0
2006-03-27 03:10:00,89.28,89.304,89.269,89.276,189099998.0
2006-03-27 03:11:00,89.292,89.292,89.239,89.241,166699999.0
2006-03-27 03:12:00,89.257,89.276,89.243,89.243,55099999.0
2006-03-27 03:13:00,89.245,89.255,89.228,89.24,224799999.0
2006-03-27 03:14:00,89.259,89.272,89.248,89.26,212700002.0
2006-03-27 03:15:00,89.257,89.283,89.252,89.27,154499999.0
2006-03-27 03:16:00,89.269,89.269,89.238,89.256,144899998.0
2006-03-27 03:17:00,89.254,89.261,89.247,89.261,105899999.0
2006-03-27 03:18:00,89.259,89.264,89.237,89.237,285499996.0
2006-03-27 03:19:00,89.253,89.253,89.224,89.224,201000001.0
2006-03-27 03:20:00,89.222,89.253,89.222,89.235,136099999.0
2006-03-27 03:21:00,89.245,89.26,89.23,89.241,345399999.0
2006-03-27 03:22:00,89.264,89.274,89.244,89.252,281899999.0
2006-03-27 03:23:00,89.274,89.291,89.266,89.274,268499997.0
2006-03-27 03:24:00,89.294,89.299,89.269,89.282,212800000.0
2006-03-27 03:25:00,89.303,89.316,89.281,89.294,344400005.0
2006-03-27 03:26:00,89.306,89.318,89.298,89.313,130199997.0
2006-03-27 03:27:00,89.297,89.326,89.294,89.326,283199997.0
2006-03-27 03:28:00,89.309,89.327,89.296,89.321,175099998.0
2006-03-27 03:29:00,89.329,89.329,89.302,89.32,224099999.0
2006-03-27 03:30:00,89.317,89.336,89.301,89.308,298100000.0
2006-03-27 03:31:00,89.325,89.345,89.315,89.329,211700001.0
2006-03-27 03:32:00,89.318,89.333,89.304,89.324,332999996.0
2006-03-27 03:33:00,89.31,89.335,89.309,89.325,273399999.0
2006-03-27 03:34:00,89.318,89.318,89.291,89.292,206499999.0
2006-03-27 03:35:00,89.284,89.309,89.284,89.295,212000000.0
2006-03-27 03:36:00,89.282,89.299,89.276,89.293,119300000.0
2006-03-27 03:37:00,89.277,89.298,89.268,89.288,140899999.0
2006-03-27 03:38:00,89.281,89.288,89.259,89.268,182099999.0
2006-03-27 03:39:00,89.249,89.271,89.232,89.245,203899999.0
2006-03-27 03:40:00,89.242,89.257,89.224,89.228,163700001.0
2006-03-27 03:41:00,89.239,89.239,89.204,89.204,149800000.0
2006-03-27 03:42:00,89.183,89.202,89.174,89.197,215199996.0
2006-03-27 03:43:00,89.182,89.196,89.165,89.178,204299996.0
2006-03-27 03:44:00,89.148,89.17,89.107,89.165,314599999.0
2006-03-27 03:45:00,89.148,89.149,89.122,89.127,209499998.0
2006-03-27 03:46:00,89.143,89.162,89.126,89.144,269999999.0
2006-03-27 03:47:00,89.164,89.178,89.148,89.16,148700000.0
2006-03-27 03:48:00,89.157,89.169,89.131,89.131,193799994.0
2006-03-27 03:49:00,89.16,89.165,89.141,89.145,291800001.0
2006-03-27 03:50:00,89.126,89.144,89.109,89.114,214100000.0
2006-03-27 03:51:00,89.144,89.144,89.108,89.108,160599998.0
2006-03-27 03:52:00,89.115,89.136,89.106,89.136,361200001.0
2006-03-27 03:53:00,89.131,89.133,89.11,89.113,260499997.0
2006-03-27 03:54:00,89.116,89.136,89.108,89.12,268199998.0
2006-03-27 03:55:00,89.12,89.131,89.103,89.125,267500003.0
2006-03-27 03:56:00,89.137,89.15,89.123,89.143,381999993.0
2006-03-27 03:57:00,89.142,89.155,89.128,89.143,163399997.0
2006-03-27 03:58:00,89.144,89.156,89.123,89.123,265800000.0
2006-03-27 03:59:00,89.134,89.155,89.127,89.137,245199999.0
2006-03-27 04:00:00,89.118,89.142,89.117,89.118,246300003.0
2006-03-27 04:01:00,89.124,89.136,89.113,89.122,191500000.0
2006-03-27 04:02:00,89.099,89.125,89.08,89.108,358600002.0
2006-03-27 04:03:00,89.091,89.111,89.077,89.111,177500002.0
2006-03-27 04:04:00,89.112,89.125,89.094,89.112,272999998.0
2006-03-27 04:05:00,89.119,89.121,89.104,89.106,26300000.0
2006-03-27 04:06:00,89.093,89.131,89.093,89.13,132000000.0
2006-03-27 04:07:00,89.124,89.155,89.124,89.144,242200000.0
2006-03-27 04:08:00,89.152,89.154,89.128,89.136,152000000.0
2006-03-27 04:09:00,89.147,89.15,89.121,89.121,363600000.0
2006-03-27 04:10:00,89.144,89.157,89.128,89.145,268000002.0
2006-03-27 04:11:00,89.129,89.149,89.127,89.137,165899997.0
2006-03-27 04:12:00,89.12,89.145,89.12,89.145,141200002.0
2006-03-27 04:13:00,89.127,89.144,89.125,89.139,221600001.0
2006-03-27 04:14:00,89.135,89.142,89.121,89.125,130600001.0
2006-03-27 04:15:00,89.133,89.151,89.133,89.143,271999998.0
2006-03-27 04:16:00,89.118,89.137,89.114,89.128,177299998.0
2006-03-27 04:17:00,89.114,89.137,89.114,89.137,116400000.0
2006-03-27 04:18:00,89.131,89.138,89.114,89.114,221100001.0
2006-03-27 04:19:00,89.106,89.121,89.104,89.119,27599999.0
2006-03-27 04:20:00,89.105,89.12,89.081,89.099,302500000.0
2006-03-27 04:21:00,89.124,89.124,89.09,89.108,83200000.0
2006-03-27 04:22:00,89.102,89.121,89.102,89.12,138699999.0
2006-03-27 04:23:00,89.113,89.128,89.108,89.116,177900001.0
2006-03-27 04:24:00,89.117,89.124,89.102,89.105,172800000.0
2006-03-27 04:25:00,89.111,89.129,89.1,89.124,205199999.0
2006-03-27 04:26:00,89.12,89.12,89.097,89.107,69900001.0
2006-03-27 04:27:00,89.093,89.093,89.04,89.04,156100000.0
2006-03-27 04:28:00,89.035,89.041,89.019,89.033,220800000.0
2006-03-27 04:29:00,89.045,89.053,89.021,89.021,228700002.0
2006-03-27 04:30:00,89.051,89.066,89.041,89.063,176299999.0
2006-03-27 04:31:00,89.047,89.07,89.034,89.057,248900000.0
2006-03-27 04:32:00,89.046,89.068,89.04,89.056,409599995.0
2006-03-27 04:33:00,89.029,89.047,89.025,89.04,152099998.0
2006-03-27 04:34:00,89.036,89.059,89.036,89.059,150400000.0
2006-03-27 04:35:00,89.048,89.07,89.048,89.07,95800000.0
2006-03-27 04:36:00,89.041,89.057,89.039,89.053,31900000.0
2006-03-27 04:37:00,89.047,89.051,89.027,89.027,406800004.0
2006-03-27 04:38:00,89.03,89.055,89.03,89.045,181299998.0
2006-03-27 04:39:00,89.055,89.055,89.014,89.015,259800000.0
2006-03-27 04:40:00,89.049,89.051,89.035,89.035,33600000.0
2006-03-27 04:41:00,89.038,89.057,89.029,89.057,206900000.0
2006-03-27 04:42:00,89.056,89.056,89.027,89.042,174799997.0
2006-03-27 04:43:00,89.047,89.053,89.033,89.038,179199998.0
2006-03-27 04:44:00,89.057,89.057,89.037,89.037,216299998.0
2006-03-27 04:45:00,89.057,89.057,89.035,89.035,109400000.0
2006-03-27 04:46:00,89.021,89.041,89.015,89.035,257499995.0
2006-03-27 04:47:00,89.039,89.049,89.017,89.017,125199998.0
2006-03-27 04:48:00,89.029,89.048,89.027,89.028,290299997.0
2006-03-27 04:49:00,89.036,89.036,88.998,88.998,311099998.0
2006-03-27 04:50:00,89.008,89.023,88.994,89.005,189799998.0
2006-03-27 04:51:00,89.004,89.03,89.004,89.03,194899998.0
2006-03-27 04:52:00,89.029,89.05,89.019,89.04,97799999.0
2006-03-27 04:53:00,89.035,89.051,89.029,89.044,205699998.0
2006-03-27 04:54:00,89.041,89.041,89.007,89.009,150799998.0
2006-03-27 04:55:00,89.03,89.041,89.018,89.025,270999998.0
2006-03-27 04:56:00,89.016,89.035,89.006,89.025,182199997.0
2006-03-27 04:57:00,89.01,89.037,89.006,89.037,129499997.0
2006-03-27 04:58:00,89.043,89.054,89.037,89.051,39899999.0
2006-03-27 04:59:00,89.059,89.068,89.037,89.037,206600000.0
2006-03-27 05:00:00,89.065,89.081,89.051,89.072,260299995.0
2006-03-27 05:01:00,89.069,89.085,89.05,89.07,194999998.0
2006-03-27 05:02:00,89.055,89.083,89.039,89.083,260299999.0
2006-03-27 05:03:00,89.093,89.096,89.082,89.082,198900001.0
2006-03-27 05:04:00,89.081,89.1,89.075,89.08,173599996.0
2006-03-27 05:05:00,89.074,89.108,89.074,89.108,199200000.0
2006-03-27 05:06:00,89.102,89.102,89.073,89.102,179899997.0
2006-03-27 05:07:00,89.098,89.115,89.087,89.104,257200003.0
2006-03-27 05:08:00,89.083,89.102,89.074,89.086,239299995.0
2006-03-27 05:09:00,89.08,89.094,89.05,89.07,232599998.0
2006-03-27 05:10:00,89.031,89.053,89.0,89.018,239999999.0
2006-03-27 05:11:00,89.027,89.033,89.011,89.012,82199997.0
2006-03-27 05:12:00,89.047,89.054,89.02,89.029,146500000.0
2006-03-27 05:13:00,89.038,89.038,89.016,89.018,110000000.0
2006-03-27 05:14:00,89.017,89.038,89.014,89.038,208899999.0
2006-03-27 05:15:00,89.014,89.042,89.003,89.03,216499997.0
2006-03-27 05:16:00,89.03,89.062,89.03,89.059,149999997.0
2006-03-27 05:17:00,89.029,89.061,89.023,89.061,130700000.0
2006-03-27 05:18:00,89.068,89.068,89.033,89.041,297699995.0
2006-03-27 05:19:00,89.052,89.072,89.052,89.07,263200002.0
2006-03-27 05:20:00,89.077,89.081,89.067,89.067,64200000.0
2006-03-27 05:21:00,89.095,89.103,89.075,89.075,178299999.0
2006-03-27 05:22:00,89.099,89.111,89.079,89.095,256699998.0
2006-03-27 05:23:00,89.091,89.105,89.083,89.094,124999997.0
2006-03-27 05:24:00,89.096,89.115,89.08,89.099,143199998.0
2006-03-27 05:25:00,89.109,89.126,89.095,89.108,219800003.0
2006-03-27 05:26:00,89.111,89.111,89.073,89.092,153699999.0
2006-03-27 05:27:00,89.088,89.111,89.087,89.111,119800001.0
2006-03-27 05:28:00,89.112,89.117,89.092,89.096,189599996.0
2006-03-27 05:29:00,89.113,89.113,89.098,89.098,121700001.0
2006-03-27 05:30:00,89.104,89.117,89.085,89.115,374200001.0
2006-03-27 05:31:00,89.103,89.121,89.092,89.092,145399999.0
2006-03-27 05:32:00,89.095,89.123,89.095,89.103,207499998.0
2006-03-27 05:33:00,89.113,89.12,89.095,89.119,217599995.0
2006-03-27 05:34:00,89.122,89.124,89.095,89.108,286700001.0
2006-03-27 05:35:00,89.104,89.108,89.079,89.089,181899999.0
2006-03-27 05:36:00,89.103,89.108,89.084,89.108,216600003.0
2006-03-27 05:37:00,89.102,89.121,89.097,89.097,297799999.0
2006-03-27 05:38:00,89.098,89.128,89.097,89.128,196200004.0
2006-03-27 05:39:00,89.111,89.133,89.094,89.12,241200000.0
2006-03-27 05:40:00,89.124,89.124,89.093,89.101,93400000.0
2006-03-27 05:41:00,89.102,89.123,89.098,89.111,187100000.0
2006-03-27 05:42:00,89.127,89.129,89.106,89.124,240800000.0
2006-03-27 05:43:00,89.114,89.128,89.098,89.122,170000001.0
2006-03-27 05:44:00,89.093,89.121,89.093,89.113,190900002.0
2006-03-27 05:45:00,89.117,89.142,89.107,89.133,291399998.0
2006-03-27 05:46:00,89.121,89.146,89.111,89.122,300100002.0
2006-03-27 05:47:00,89.144,89.149,89.074,89.116,293999998.0
2006-03-27 05:48:00,89.131,89.145,89.116,89.128,177499998.0
2006-03-27 05:49:00,89.111,89.128,89.097,89.121,269599996.0
2006-03-27 05:50:00,89.114,89.114,89.087,89.087,81800001.0
2006-03-27 05:51:00,89.113,89.132,89.093,89.122,152500000.0
2006-03-27 05:52:00,89.105,89.136,89.105,89.134,198999996.0
2006-03-27 05:53:00,89.144,89.154,89.134,89.14,219700000.0
2006-03-27 05:54:00,89.138,89.165,89.138,89.162,200900000.0
2006-03-27 05:55:00,89.153,89.168,89.13,89.151,188499998.0
2006-03-27 05:56:00,89.172,89.18,89.154,89.156,189999997.0
2006-03-27 05:57:00,89.166,89.181,89.163,89.181,107399998.0
2006-03-27 05:58:00,89.166,89.182,89.152,89.171,198799997.0
2006-03-27 05:59:00,89.179,89.182,89.15,89.182,274100003.0
2006-03-27 06:00:00,89.183,89.19,89.166,89.17,209200004.0
2006-03-27 06:01:00,89.183,89.191,89.163,89.174,212800001.0
2006-03-27 06:02:00,89.185,89.198,89.17,89.189,328200000.0
2006-03-27 06:03:00,89.202,89.206,89.179,89.179,254899999.0
2006-03-27 06:04:00,89.192,89.212,89.182,89.197,74700000.0
2006-03-27 06:05:00,89.196,89.214,89.188,89.203,222699997.0
2006-03-27 06:06:00,89.21,89.217,89.186,89.204,328100004.0
2006-03-27 06:07:00,89.214,89.229,89.201,89.218,224300002.0
2006-03-27 06:08:00,89.204,89.218,89.192,89.204,183999996.0
2006-03-27 06:09:00,89.201,89.215,89.187,89.206,216799999.0
2006-03-27 06:10:00,89.192,89.215,89.182,89.196,305199997.0
2006-03-27 06:11:00,89.19,89.19,89.155,89.174,109500000.0
2006-03-27 06:12:00,89.166,89.169,89.147,89.153,97399999.0
2006-03-27 06:13:00,89.151,89.17,89.15,89.15,152900000.0
2006-03-27 06:14:00,89.157,89.157,89.135,89.152,174400001.0
2006-03-27 06:15:00,89.133,89.162,89.126,89.138,213099998.0
2006-03-27 06:16:00,89.133,89.145,89.113,89.124,238900001.0
2006-03-27 06:17:00,89.114,89.142,89.114,89.138,296799998.0
2006-03-27 06:18:00,89.132,89.144,89.117,89.138,93199999.0
2006-03-27 06:19:00,89.124,89.137,89.113,89.126,40899999.0
2006-03-27 06:20:00,89.129,89.143,89.129,89.143,27900000.0
2006-03-27 06:21:00,89.119,89.138,89.111,89.127,47100002.0
2006-03-27 06:22:00,89.129,89.131,89.114,89.116,55100002.0
2006-03-27 06:23:00,89.135,89.15,89.126,89.132,111500001.0
2006-03-27 06:24:00,89.145,89.157,89.136,89.155,115100001.0
2006-03-27 06:25:00,89.163,89.177,89.141,89.157,257699999.0
2006-03-27 06:26:00,89.17,89.186,89.17,89.186,54200000.0
2006-03-27 06:27:00,89.185,89.189,89.168,89.183,213400002.0
2006-03-27 06:28:00,89.166,89.179,89.144,89.168,230699995.0
2006-03-27 06:29:00,89.172,89.172,89.151,89.162,46200000.0
2006-03-27 06:30:00,89.165,89.17,89.145,89.157,190399998.0
2006-03-27 06:31:00,89.149,89.165,89.141,89.16,107399999.0
2006-03-27 06:32:00,89.141,89.158,89.135,89.135,83199998.0
2006-03-27 06:33:00,89.14,89.167,89.136,89.167,154099998.0
2006-03-27 06:34:00,89.152,89.169,89.141,89.169,233600003.0
2006-03-27 06:35:00,89.149,89.165,89.124,89.153,146299996.0
2006-03-27 06:36:00,89.134,89.156,89.134,89.152,187200001.0
2006-03-27 06:37:00,89.152,89.163,89.138,89.138,299099995.0
2006-03-27 06:38:00,89.136,89.155,89.124,89.145,58700002.0
2006-03-27 06:39:00,89.125,89.143,89.125,89.137,91999997.0
2006-03-27 06:40:00,89.127,89.135,89.109,89.115,190200000.0
2006-03-27 06:41:00,89.118,89.127,89.098,89.098,141799998.0
2006-03-27 06:42:00,89.112,89.116,89.082,89.107,214500002.0
2006-03-27 06:43:00,89.113,89.115,89.09,89.098,227200000.0
2006-03-27 06:44:00,89.097,89.117,89.091,89.117,82099999.0
2006-03-27 06:45:00,89.092,89.121,89.092,89.12,209399998.0
2006-03-27 06:46:00,89.115,89.115,89.09,89.09,148500000.0
2006-03-27 06:47:00,89.09,89.118,89.087,89.111,218800001.0
2006-03-27 06:48:00,89.101,89.128,89.098,89.117,218600001.0
2006-03-27 06:49:00,89.095,89.113,89.072,89.087,83399998.0
2006-03-27 06:50:00,89.081,89.081,89.066,89.068,32799999.0
2006-03-27 06:51:00,89.061,89.078,89.055,89.075,248399996.0
2006-03-27 06:52:00,89.066,89.076,89.039,89.058,203400000.0
2006-03-27 06:53:00,89.08,89.08,89.049,89.051,223700003.0
2006-03-27 06:54:00,89.063,89.063,89.04,89.046,113599999.0
2006-03-27 06:55:00,89.055,89.072,89.015,89.025,293600002.0
2006-03-27 06:56:00,89.01,89.031,88.994,89.0,251000006.0
2006-03-27 06:57:00,88.995,89.01,88.989,89.01,130599998.0
2006-03-27 06:58:00,89.005,89.005,88.972,88.993,395099999.0
2006-03-27 06:59:00,88.981,88.989,88.964,88.973,207600003.0
2006-03-27 07:00:00,88.993,88.993,88.962,88.98,177899998.0
2006-03-27 07:01:00,88.983,89.005,88.977,89.005,230700000.0
2006-03-27 07:02:00,88.988,89.007,88.983,89.003,230000001.0
2006-03-27 07:03:00,89.01,89.018,88.997,88.997,134600001.0
2006-03-27 07:04:00,89.031,89.035,89.008,89.021,172900001.0
2006-03-27 07:05:00,89.025,89.043,89.014,89.033,306800000.0
2006-03-27 07:06:00,89.014,89.035,89.013,89.027,189400000.0
2006-03-27 07:07:00,89.023,89.032,89.015,89.032,200600000.0
2006-03-27 07:08:00,89.029,89.029,89.001,89.001,131700001.0
2006-03-27 07:09:00,89.034,89.041,89.027,89.033,56400001.0
2006-03-27 07:10:00,89.018,89.035,89.01,89.024,138599998.0
2006-03-27 07:11:00,89.004,89.025,88.998,89.015,144200002.0
2006-03-27 07:12:00,89.006,89.022,88.993,89.0,158900001.0
2006-03-27 07:13:00,89.016,89.039,89.009,89.036,211899999.0
2006-03-27 07:14:00,89.022,89.046,89.022,89.043,280599999.0
2006-03-27 07:15:00,89.035,89.048,89.022,89.042,172499999.0
2006-03-27 07:16:00,89.035,89.052,89.015,89.039,203699998.0
2006-03-27 07:17:00,89.024,89.052,89.024,89.046,207500002.0
2006-03-27 07:18:00,89.044,89.048,89.01,89.019,268899995.0
2006-03-27 07:19:00,88.991,89.019,88.991,89.006,169399999.0
2006-03-27 07:20:00,89.004,89.012,88.977,88.977,213099998.0
2006-03-27 07:21:00,88.968,88.994,88.962,88.986,216899998.0
2006-03-27 07:22:00,88.969,88.991,88.965,88.975,251999998.0
2006-03-27 07:23:00,88.985,88.998,88.97,88.993,198499998.0
2006-03-27 07:24:00,88.978,88.994,88.976,88.993,100899998.0
2006-03-27 07:25:00,88.987,88.987,88.962,88.962,127199999.0
2006-03-27 07:26:00,88.982,88.988,88.945,88.972,246499999.0
2006-03-27 07:27:00,88.96,88.994,88.96,88.98,165199997.0
2006-03-27 07:28:00,88.974,88.982,88.957,88.965,155500003.0
2006-03-27 07:29:00,88.987,88.999,88.967,88.967,343499998.0
2006-03-27 07:30:00,88.97,88.988,88.97,88.97,186300000.0
2006-03-27 07:31:00,88.987,89.007,88.986,88.986,100400000.0
2006-03-27 07:32:00,89.009,89.022,88.995,89.002,215199998.0
2006-03-27 07:33:00,89.014,89.031,88.988,89.013,303200001.0
2006-03-27 07:34:00,89.019,89.03,88.999,89.013,98699998.0
2006-03-27 07:35:00,89.031,89.037,89.008,89.023,401599992.0
2006-03-27 07:36:00,89.018,89.043,89.017,89.025,282299999.0
2006-03-27 07:37:00,89.019,89.034,88.999,89.029,213499998.0
2006-03-27 07:38:00,88.998,89.02,88.998,89.013,194899995.0
2006-03-27 07:39:00,88.999,89.015,88.991,89.012,272099998.0
2006-03-27 07:40:00,88.993,89.018,88.992,89.016,240899996.0
2006-03-27 07:41:00,89.036,89.043,89.02,89.033,191600000.0
2006-03-27 07:42:00,89.008,89.035,89.007,89.03,388100002.0
2006-03-27 07:43:00,89.012,89.036,89.012,89.031,224999999.0
2006-03-27 07:44:00,89.038,89.039,89.015,89.026,120999999.0
2006-03-27 07:45:00,89.019,89.066,89.019,89.06,296400001.0
2006-03-27 07:46:00,89.052,89.052,89.0,89.009,177399995.0
2006-03-27 07:47:00,89.018,89.044,89.018,89.042,170500000.0
2006-03-27 07:48:00,89.024,89.048,89.024,89.048,148100002.0
2006-03-27 07:49:00,89.056,89.064,89.043,89.045,190400000.0
2006-03-27 07:50:00,89.063,89.064,89.04,89.047,154699998.0
2006-03-27 07:51:00,89.067,89.067,89.046,89.048,148799996.0
2006-03-27 07:52:00,89.062,89.07,89.039,89.043,211199998.0
2006-03-27 07:53:00,89.051,89.08,89.051,89.064,350100002.0
2006-03-27 07:54:00,89.053,89.073,89.053,89.073,101000002.0
2006-03-27 07:55:00,89.066,89.084,89.054,89.076,230600001.0
2006-03-27 07:56:00,89.086,89.094,89.074,89.076,42099999.0
2006-03-27 07:57:00,89.103,89.112,89.083,89.083,190100000.0
2006-03-27 07:58:00,89.072,89.102,89.072,89.102,123000001.0
2006-03-27 07:59:00,89.092,89.117,89.086,89.103,316000001.0
2006-03-27 08:00:00,89.082,89.1,89.08,89.095,123399999.0
2006-03-27 08:01:00,89.089,89.119,89.076,89.077,305199998.0
2006-03-27 08:02:00,89.107,89.121,89.096,89.108,151099997.0
2006-03-27 08:03:00,89.094,89.113,89.081,89.105,328699995.0
2006-03-27 08:04:00,89.105,89.124,89.094,89.124,249900000.0
2006-03-27 08:05:00,89.12,89.121,89.1,89.102,182399999.0
2006-03-27 08:06:00,89.098,89.126,89.098,89.104,259400001.0
2006-03-27 08:07:00,89.088,89.119,89.088,89.105,218600000.0
2006-03-27 08:08:00,89.088,89.109,89.082,89.097,113299998.0
2006-03-27 08:09:00,89.092,89.105,89.072,89.096,212500001.0
2006-03-27 08:10:00,89.095,89.1,89.073,89.1,202500000.0
2006-03-27 08:11:00,89.084,89.122,89.084,89.092,170200002.0
2006-03-27 08:12:00,89.113,89.126,89.095,89.107,150499999.0
2006-03-27 08:13:00,89.124,89.124,89.086,89.086,101000000.0
2006-03-27 08:14:00,89.1,89.114,89.085,89.097,278899993.0
2006-03-27 08:15:00,89.103,89.127,89.099,89.127,170199999.0
2006-03-27 08:16:00,89.12,89.136,89.1,89.119,22500000.0
2006-03-27 08:17:00,89.109,89.13,89.098,89.109,163600000.0
2006-03-27 08:18:00,89.106,89.115,89.093,89.096,243199998.0
2006-03-27 08:19:00,89.119,89.119,89.069,89.079,145300000.0
2006-03-27 08:20:00,89.105,89.118,89.091,89.11,299000001.0
2006-03-27 08:21:00,89.12,89.141,89.117,89.135,129999999.0
2006-03-27 08:22:00,89.105,89.124,89.102,89.117,168600001.0
2006-03-27 08:23:00,89.106,89.133,89.106,89.133,49200000.0
2006-03-27 08:24:00,89.127,89.14,89.115,89.138,152199999.0
2006-03-27 08:25:00,89.137,89.145,89.119,89.131,83400000.0
2006-03-27 08:26:00,89.143,89.146,89.122,89.122,282500000.0
2006-03-27 08:27:00,89.131,89.136,89.109,89.116,300700001.0
2006-03-27 08:28:00,89.106,89.13,89.106,89.13,255499997.0
2006-03-27 08:29:00,89.126,89.136,89.106,89.106,187399999.0
2006-03-27 08:30:00,89.101,89.116,89.079,89.104,233799999.0
2006-03-27 08:31:00,89.12,89.125,89.096,89.102,257099999.0
2006-03-27 08:32:00,89.12,89.125,89.098,89.106,251500001.0
2006-03-27 08:33:00,89.098,89.124,89.093,89.093,226400000.0
2006-03-27 08:34:00,89.104,89.121,89.088,89.093,245900002.0
2006-03-27 08:35:00,89.096,89.127,89.096,89.127,141800000.0
2006-03-27 08:36:00,89.113,89.147,89.113,89.135,369600002.0
2006-03-27 08:37:00,89.127,89.147,89.122,89.128,230500005.0
2006-03-27 08:38:00,89.145,89.145,89.125,89.135,168700001.0
2006-03-27 08:39:00,89.112,89.152,89.112,89.149,121499997.0
2006-03-27 08:40:00,89.145,89.145,89.119,89.119,191099996.0
2006-03-27 08:41:00,89.109,89.124,89.103,89.116,177700000.0
2006-03-27 08:42:00,89.096,89.111,89.073,89.087,235999999.0
2006-03-27 08:43:00,89.099,89.109,89.082,89.092,167300002.0
2006-03-27 08:44:00,89.095,89.107,89.051,89.069,243099996.0
2006-03-27 08:45:00,89.075,89.086,89.063,89.079,230900001.0
2006-03-27 08:46:00,89.067,89.091,89.067,89.084,202500000.0
2006-03-27 08:47:00,89.089,89.114,89.079,89.09,239400000.0
2006-03-27 08:48:00,89.103,89.105,89.076,89.076,306800002.0
2006-03-27 08:49:00,89.085,89.102,89.068,89.09,110299999.0
2006-03-27 08:50:00,89.062,89.101,89.062,89.1,147799999.0
2006-03-27 08:51:00,89.09,89.119,89.073,89.1,223700000.0
2006-03-27 08:52:00,89.126,89.126,89.093,89.093,221399999.0
2006-03-27 08:53:00,89.112,89.113,89.082,89.083,190699997.0
2006-03-27 08:54:00,89.096,89.1,89.07,89.07,190800003.0
2006-03-27 08:55:00,89.06,89.09,89.06,89.083,163699999.0
2006-03-27 08:56:00,89.088,89.088,89.052,89.052,285900003.0
2006-03-27 08:57:00,89.058,89.08,89.053,89.08,346799997.0
2006-03-27 08:58:00,89.078,89.081,89.056,89.064,195400003.0
2006-03-27 08:59:00,89.076,89.076,89.051,89.057,186100003.0
2006-03-27 09:00:00,89.082,89.093,89.063,89.082,226100002.0
2006-03-27 09:01:00,89.055,89.077,89.055,89.073,221100001.0
2006-03-27 09:02:00,89.077,89.078,89.053,89.066,258099999.0
2006-03-27 09:03:00,89.083,89.086,89.056,89.058,283900000.0
2006-03-27 09:04:00,89.051,89.073,89.045,89.052,193300001.0
2006-03-27 09:05:00,89.056,89.068,89.032,89.055,379899999.0
2006-03-27 09:06:00,89.06,89.06,89.035,89.036,144399998.0
2006-03-27 09:07:00,89.054,89.075,89.041,89.057,296900000.0
2006-03-27 09:08:00,89.045,89.08,89.024,89.05,247200001.0
2006-03-27 09:09:00,89.058,89.082,89.057,89.074,226299998.0
2006-03-27 09:10:00,89.044,89.08,89.044,89.055,363300002.0
2006-03-27 09:11:00,89.055,89.068,89.041,89.059,160900001.0
2006-03-27 09:12:00,89.04,89.057,89.035,89.052,187500002.0
2006-03-27 09:13:00,89.033,89.056,89.028,89.049,242100000.0
2006-03-27 09:14:00,89.043,89.043,89.021,89.021,26300000.0
2006-03-27 09:15:00,89.034,89.056,89.03,89.055,255900000.0
2006-03-27 09:16:00,89.047,89.071,89.042,89.05,211999996.0
2006-03-27 09:17:00,89.063,89.063,89.033,89.041,251299998.0
2006-03-27 09:18:00,89.05,89.071,89.035,89.065,148599999.0
2006-03-27 09:19:00,89.055,89.071,89.042,89.071,193499997.0
2006-03-27 09:20:00,89.064,89.077,89.046,89.066,315999999.0
2006-03-27 09:21:00,89.067,89.074,89.051,89.055,257200001.0
2006-03-27 09:22:00,89.055,89.082,89.055,89.073,183000000.0
2006-03-27 09:23:00,89.051,89.075,89.051,89.065,228499995.0
2006-03-27 09:24:00,89.072,89.079,89.059,89.074,142599999.0
2006-03-27 09:25:00,89.067,89.094,89.051,89.092,247100001.0
2006-03-27 09:26:00,89.069,89.093,89.069,89.074,274499997.0
2006-03-27 09:27:00,89.094,89.105,89.074,89.078,287399999.0
2006-03-27 09:28:00,89.092,89.092,89.065,89.073,279800001.0
2006-03-27 09:29:00,89.091,89.091,89.065,89.072,132999999.0
2006-03-27 09:30:00,89.061,89.076,89.045,89.072,153600000.0
2006-03-27 09:31:00,89.073,89.081,89.06,89.081,154100001.0
2006-03-27 09:32:00,89.055,89.078,89.055,89.073,285099999.0
2006-03-27 09:33:00,89.058,89.072,89.043,89.063,290200000.0
2006-03-27 09:34:00,89.063,89.1,89.048,89.077,161700000.0
2006-03-27 09:35:00,89.102,89.112,89.084,89.088,271400000.0
2006-03-27 09:36:00,89.109,89.122,89.088,89.105,200600001.0
2006-03-27 09:37:00,89.121,89.137,89.101,89.111,245500000.0
2006-03-27 09:38:00,89.114,89.15,89.111,89.15,316799998.0
2006-03-27 09:39:00,89.125,89.144,89.119,89.126,224999998.0
2006-03-27 09:40:00,89.139,89.158,89.134,89.145,109599999.0
2006-03-27 09:41:00,89.152,89.158,89.129,89.145,223500003.0
2006-03-27 09:42:00,89.141,89.156,89.12,89.152,239200003.0
2006-03-27 09:43:00,89.129,89.149,89.129,89.149,47299999.0
2006-03-27 09:44:00,89.129,89.143,89.108,89.133,187199995.0
2006-03-27 09:45:00,89.13,89.143,89.116,89.133,175900001.0
2006-03-27 09:46:00,89.141,89.15,89.126,89.133,225600001.0
2006-03-27 09:47:00,89.138,89.164,89.138,89.141,157599994.0
2006-03-27 09:48:00,89.156,89.166,89.143,89.152,188599997.0
2006-03-27 09:49:00,89.155,89.155,89.137,89.138,190099998.0
2006-03-27 09:50:00,89.146,89.176,89.143,89.165,331399999.0
2006-03-27 09:51:00,89.163,89.178,89.147,89.163,44200001.0
2006-03-27 09:52:00,89.168,89.199,89.168,89.199,62600000.0
2006-03-27 09:53:00,89.205,89.205,89.175,89.175,171500001.0
2006-03-27 09:54:00,89.202,89.206,89.189,89.19,158000000.0
2006-03-27 09:55:00,89.19,89.2,89.171,89.182,132900002.0
2006-03-27 09:56:00,89.195,89.207,89.181,89.194,271599996.0
2006-03-27 09:57:00,89.203,89.213,89.189,89.191,370099998.0
2006-03-27 09:58:00,89.2,89.221,89.195,89.218,130600000.0
2006-03-27 09:59:00,89.204,89.23,89.204,89.221,155299996.0
2006-03-27 10:00:00,89.244,89.264,89.23,89.255,169400003.0
2006-03-27 10:01:00,89.258,89.269,89.236,89.239,222799999.0
2006-03-27 10:02:00,89.276,89.299,89.276,89.297,176600001.0
2006-03-27 10:03:00,89.296,89.311,89.285,89.293,272499996.0
2006-03-27 10:04:00,89.31,89.31,89.291,89.303,59800001.0
2006-03-27 10:05:00,89.294,89.311,89.285,89.31,242799998.0
2006-03-27 10:06:00,89.294,89.313,89.29,89.296,210799999.0
2006-03-27 10:07:00,89.274,89.311,89.274,89.303,210100001.0
2006-03-27 10:08:00,89.282,89.308,89.278,89.305,183400000.0
2006-03-27 10:09:00,89.294,89.312,89.294,89.311,138600000.0
2006-03-27 10:10:00,89.28,89.306,89.28,89.286,166699998.0
2006-03-27 10:11:00,89.278,89.3,89.277,89.3,193500001.0
2006-03-27 10:12:00,89.292,89.292,89.259,89.259,151599996.0
2006-03-27 10:13:00,89.29,89.29,89.271,89.278,143000003.0
2006-03-27 10:14:00,89.259,89.285,89.24,89.285,226500001.0
2006-03-27 10:15:00,89.297,89.315,89.282,89.296,205800001.0
2006-03-27 10:16:00,89.296,89.336,89.296,89.334,296100005.0
2006-03-27 10:17:00,89.308,89.326,89.296,89.311,179500001.0
2006-03-27 10:18:00,89.317,89.326,89.302,89.302,195799996.0
2006-03-27 10:19:00,89.291,89.323,89.291,89.323,261099996.0
2006-03-27 10:20:00,89.323,89.348,89.305,89.348,318399996.0
2006-03-27 10:21:00,89.32,89.345,89.315,89.331,312600002.0
2006-03-27 10:22:00,89.312,89.327,89.287,89.315,289500000.0
2006-03-27 10:23:00,89.294,89.323,89.294,89.314,134999997.0
2006-03-27 10:24:00,89.317,89.328,89.296,89.313,90899999.0
2006-03-27 10:25:00,89.322,89.326,89.304,89.311,88499999.0
2006-03-27 10:26:00,89.325,89.325,89.29,89.29,303500001.0
2006-03-27 10:27:00,89.308,89.322,89.295,89.3,146100001.0
2006-03-27 10:28:00,89.298,89.315,89.286,89.313,330999998.0
2006-03-27 10:29:00,89.299,89.319,89.291,89.305,253599997.0
2006-03-27 10:30:00,89.294,89.313,89.286,89.302,124699998.0
2006-03-27 10:31:00,89.292,89.318,89.265,89.291,257799999.0
2006-03-27 10:32:00,89.308,89.311,89.273,89.288,127099999.0
2006-03-27 10:33:00,89.295,89.309,89.286,89.305,215799998.0
2006-03-27 10:34:00,89.305,89.305,89.285,89.289,202400002.0
2006-03-27 10:35:00,89.285,89.303,89.28,89.28,146399998.0
2006-03-27 10:36:00,89.296,89.309,89.282,89.287,269500000.0
2006-03-27 10:37:00,89.282,89.317,89.279,89.317,204200000.0
2006-03-27 10:38:00,89.294,89.312,89.287,89.307,100500002.0
2006-03-27 10:39:00,89.32,89.32,89.302,89.304,188899998.0
2006-03-27 10:40:00,89.291,89.32,89.291,89.315,195599996.0
2006-03-27 10:41:00,89.313,89.315,89.295,89.295,262900000.0
2006-03-27 10:42:00,89.289,89.315,89.284,89.31,154299996.0
2006-03-27 10:43:00,89.305,89.31,89.277,89.291,236000002.0
2006-03-27 10:44:00,89.31,89.315,89.281,89.281,388900009.0
2006-03-27 10:45:00,89.313,89.328,89.299,89.316,368200005.0
2006-03-27 10:46:00,89.323,89.323,89.303,89.312,130300001.0
2006-03-27 10:47:00,89.323,89.342,89.311,89.332,254599998.0
2006-03-27 10:48:00,89.323,89.337,89.302,89.32,206200001.0
2006-03-27 10:49:00,89.328,89.338,89.311,89.313,194700001.0
2006-03-27 10:50:00,89.337,89.337,89.313,89.313,78800001.0
2006-03-27 10:51:00,89.333,89.358,89.325,89.342,138500000.0
2006-03-27 10:52:00,89.314,89.335,89.314,89.333,165300000.0
2006-03-27 10:53:00,89.335,89.335,89.3,89.311,278100005.0
2006-03-27 10:54:00,89.314,89.331,89.277,89.327,192500001.0
2006-03-27 10:55:00,89.313,89.337,89.31,89.337,288599999.0
2006-03-27 10:56:00,89.314,89.332,89.303,89.324,243099996.0
2006-03-27 10:57:00,89.315,89.315,89.293,89.294,255000003.0
2006-03-27 10:58:00,89.287,89.305,89.28,89.302,246599995.0
2006-03-27 10:59:00,89.294,89.304,89.268,89.268,173500001.0
2006-03-27 11:00:00,89.287,89.295,89.263,89.263,166700001.0
2006-03-27 11:01:00,89.296,89.296,89.26,89.267,267300002.0
2006-03-27 11:02:00,89.283,89.286,89.259,89.259,195000001.0
2006-03-27 11:03:00,89.259,89.273,89.242,89.263,105599998.0
2006-03-27 11:04:00,89.272,89.277,89.253,89.253,83499998.0
2006-03-27 11:05:00,89.265,89.279,89.25,89.272,314599998.0
2006-03-27 11:06:00,89.271,89.283,89.243,89.271,210499999.0
2006-03-27 11:07:00,89.259,89.281,89.257,89.281,256399999.0
2006-03-27 11:08:00,89.262,89.295,89.262,89.285,248499999.0
2006-03-27 11:09:00,89.271,89.29,89.271,89.285,169899999.0
2006-03-27 11:10:00,89.278,89.301,89.275,89.288,216499999.0
2006-03-27 11:11:00,89.273,89.281,89.246,89.256,233400000.0
2006-03-27 11:12:00,89.268,89.273,89.249,89.256,214899996.0
2006-03-27 11:13:00,89.273,89.278,89.253,89.264,275499997.0
2006-03-27 11:14:00,89.266,89.279,89.257,89.273,375000001.0
2006-03-27 11:15:00,89.276,89.292,89.26,89.27,397300002.0
2006-03-27 11:16:00,89.288,89.292,89.262,89.275,167999999.0
2006-03-27 11:17:00,89.283,89.304,89.272,89.289,254000004.0
2006-03-27 11:18:00,89.296,89.319,89.284,89.289,328500003.0
2006-03-27 11:19:00,89.309,89.318,89.29,89.318,246100004.0
2006-03-27 11:20:00,89.313,89.316,89.289,89.29,282700002.0
2006-03-27 11:21:00,89.281,89.311,89.277,89.311,289500003.0
2006-03-27 11:22:00,89.298,89.324,89.298,89.323,142899999.0
2006-03-27 11:23:00,89.318,89.321,89.292,89.292,177000000.0
2006-03-27 11:24:00,89.309,89.319,89.295,89.313,237499996.0
2006-03-27 11:25:00,89.309,89.31,89.281,89.31,151899999.0
2006-03-27 11:26:00,89.302,89.316,89.28,89.298,198000002.0
2006-03-27 11:27:00,89.285,89.306,89.277,89.294,261399998.0
2006-03-27 11:28:00,89.279,89.305,89.274,89.282,321800004.0
2006-03-27 11:29:00,89.295,89.305,89.273,89.281,252800000.0
2006-03-27 11:30:00,89.287,89.296,89.274,89.282,253399997.0
2006-03-27 11:31:00,89.272,89.287,89.255,89.279,200200000.0
2006-03-27 11:32:00,89.285,89.295,89.261,89.275,266399998.0
2006-03-27 11:33:00,89.28,89.292,89.252,89.252,184600001.0
2006-03-27 11:34:00,89.28,89.292,89.263,89.276,309300002.0
2006-03-27 11:35:00,89.28,89.29,89.261,89.279,142600001.0
2006-03-27 11:36:00,89.277,89.303,89.275,89.295,185799997.0
2006-03-27 11:37:00,89.275,89.3,89.273,89.295,222400001.0
2006-03-27 11:38:00,89.292,89.292,89.265,89.268,259399997.0
2006-03-27 11:39:00,89.272,89.3,89.272,89.292,284999995.0
2006-03-27 11:40:00,89.276,89.298,89.266,89.275,437499997.0
2006-03-27 11:41:00,89.274,89.28,89.243,89.255,394600001.0
2006-03-27 11:42:00,89.264,89.277,89.251,89.265,216499999.0
2006-03-27 11:43:00,89.253,89.279,89.252,89.265,237400001.0
2006-03-27 11:44:00,89.253,89.278,89.253,89.278,372800006.0
2006-03-27 11:45:00,89.276,89.288,89.261,89.278,335899999.0
2006-03-27 11:46:00,89.278,89.283,89.265,89.271,207000000.0
2006-03-27 11:47:00,89.275,89.29,89.259,89.271,303800004.0
2006-03-27 11:48:00,89.275,89.287,89.258,89.267,161399999.0
2006-03-27 11:49:00,89.282,89.3,89.264,89.266,352499996.0
2006-03-27 11:50:00,89.281,89.294,89.267,89.28,293899998.0
2006-03-27 11:51:00,89.268,89.294,89.267,89.286,237099996.0
2006-03-27 11:52:00,89.28,89.295,89.269,89.29,238200002.0
2006-03-27 11:53:00,89.277,89.288,89.263,89.288,361999999.0
2006-03-27 11:54:00,89.291,89.305,89.277,89.277,318099996.0
2006-03-27 11:55:00,89.291,89.296,89.27,89.27,161499999.0
2006-03-27 11:56:00,89.299,89.329,89.278,89.31,192300003.0
2006-03-27 11:57:00,89.327,89.336,89.31,89.314,174999999.0
2006-03-27 11:58:00,89.32,89.324,89.297,89.297,295299999.0
2006-03-27 11:59:00,89.305,89.315,89.288,89.29,273199996.0
2006-03-27 12:00:00,89.296,89.322,89.289,89.318,242600005.0
2006-03-27 12:01:00,89.302,89.33,89.302,89.328,192600001.0
2006-03-27 12:02:00,89.33,89.343,89.296,89.329,149600002.0
2006-03-27 12:03:00,89.318,89.338,89.314,89.323,257599998.0
2006-03-27 12:04:00,89.3,89.327,89.298,89.327,253100000.0
2006-03-27 12:05:00,89.323,89.341,89.313,89.341,158899999.0
2006-03-27 12:06:00,89.338,89.34,89.313,89.327,148999998.0
2006-03-27 12:07:00,89.33,89.335,89.313,89.318,242399999.0
2006-03-27 12:08:00,89.325,89.344,89.312,89.328,218299999.0
2006-03-27 12:09:00,89.344,89.351,89.329,89.331,250199999.0
2006-03-27 12:10:00,89.327,89.346,89.322,89.335,278499996.0
2006-03-27 12:11:00,89.332,89.338,89.312,89.321,110999999.0
2006-03-27 12:12:00,89.312,89.346,89.312,89.337,445199998.0
2006-03-27 12:13:00,89.344,89.358,89.325,89.343,241499998.0
2006-03-27 12:14:00,89.333,89.347,89.317,89.333,349300002.0
2006-03-27 12:15:00,89.323,89.335,89.302,89.327,113299999.0
2006-03-27 12:16:00,89.303,89.334,89.303,89.331,173199996.0
2006-03-27 12:17:00,89.333,89.34,89.303,89.303,199899998.0
2006-03-27 12:18:00,89.323,89.325,89.285,89.285,252700001.0
2006-03-27 12:19:00,89.308,89.323,89.295,89.299,342900000.0
2006-03-27 12:20:00,89.3,89.32,89.3,89.32,150799997.0
2006-03-27 12:21:00,89.304,89.327,89.295,89.316,225600000.0
2006-03-27 12:22:00,89.303,89.316,89.293,89.308,221799998.0
2006-03-27 12:23:00,89.308,89.327,89.297,89.306,262300002.0
2006-03-27 12:24:00,89.302,89.327,89.301,89.327,196499997.0
2006-03-27 12:25:00,89.32,89.326,89.29,89.29,176700002.0
2006-03-27 12:26:00,89.301,89.322,89.295,89.322,85099999.0
2006-03-27 12:27:00,89.297,89.319,89.294,89.315,220399998.0
2006-03-27 12:28:00,89.303,89.33,89.301,89.317,297999998.0
2006-03-27 12:29:00,89.317,89.32,89.295,89.308,337599998.0
2006-03-27 12:30:00,89.311,89.323,89.291,89.295,181200001.0
2006-03-27 12:31:00,89.315,89.317,89.283,89.283,231999999.0
2006-03-27 12:32:00,89.28,89.301,89.278,89.3,273800003.0
2006-03-27 12:33:00,89.289,89.289,89.269,89.269,157200001.0
2006-03-27 12:34:00,89.283,89.283,89.253,89.253,43699999.0
2006-03-27 12:35:00,89.256,89.266,89.238,89.253,166799999.0
2006-03-27 12:36:00,89.249,89.276,89.244,89.276,203699998.0
2006-03-27 12:37:00,89.278,89.31,89.278,89.286,154300000.0
2006-03-27 12:38:00,89.293,89.293,89.266,89.272,176399998.0
2006-03-27 12:39:00,89.27,89.286,89.252,89.28,279100000.0
2006-03-27 12:40:00,89.27,89.292,89.26,89.282,179300000.0
2006-03-27 12:41:00,89.279,89.294,89.267,89.281,135300001.0
2006-03-27 12:42:00,89.293,89.293,89.259,89.267,234499997.0
2006-03-27 12:43:00,89.268,89.268,89.239,89.246,229099996.0
2006-03-27 12:44:00,89.267,89.271,89.247,89.255,128500000.0
2006-03-27 12:45:00,89.262,89.279,89.244,89.251,254999998.0
2006-03-27 12:46:00,89.25,89.291,89.25,89.291,287700007.0
2006-03-27 12:47:00,89.277,89.3,89.277,89.295,225800002.0
2006-03-27 12:48:00,89.295,89.301,89.279,89.28,264500001.0
2006-03-27 12:49:00,89.271,89.297,89.268,89.297,177299997.0
2006-03-27 12:50:00,89.285,89.298,89.269,89.287,320299997.0
2006-03-27 12:51:00,89.285,89.29,89.267,89.278,156099997.0
2006-03-27 12:52:00,89.285,89.295,89.268,89.282,130800000.0
2006-03-27 12:53:00,89.271,89.302,89.241,89.276,182299998.0
2006-03-27 12:54:00,89.286,89.31,89.281,89.31,234400000.0
2006-03-27 12:55:00,89.279,89.309,89.279,89.309,35600000.0
2006-03-27 12:56:00,89.296,89.306,89.272,89.287,88500000.0
2006-03-27 12:57:00,89.302,89.308,89.282,89.285,187799999.0
2006-03-27 12:58:00,89.285,89.296,89.266,89.266,225500003.0
2006-03-27 12:59:00,89.265,89.281,89.242,89.242,282599995.0
2006-03-27 13:00:00,89.244,89.261,89.233,89.25,412799999.0
2006-03-27 13:01:00,89.228,89.248,89.228,89.23,60300000.0
2006-03-27 13:02:00,89.256,89.261,89.234,89.234,231399999.0
2006-03-27 13:03:00,89.231,89.251,89.219,89.219,241899999.0
2006-03-27 13:04:00,89.225,89.24,89.21,89.211,348299999.0
2006-03-27 13:05:00,89.231,89.232,89.204,89.221,285900005.0
2006-03-27 13:06:00,89.202,89.234,89.202,89.212,291199997.0
2006-03-27 13:07:00,89.204,89.235,89.203,89.225,282700001.0
2006-03-27 13:08:00,89.222,89.237,89.216,89.237,187300002.0
2006-03-27 13:09:00,89.229,89.233,89.198,89.198,243300000.0
2006-03-27 13:10:00,89.189,89.206,89.184,89.196,215599995.0
2006-03-27 13:11:00,89.189,89.212,89.184,89.184,135799998.0
2006-03-27 13:12:00,89.191,89.213,89.187,89.21,314199996.0
2006-03-27 13:13:00,89.192,89.215,89.192,89.205,171899999.0
2006-03-27 13:14:00,89.19,89.218,89.186,89.199,330499998.0
2006-03-27 13:15:00,89.185,89.206,89.176,89.196,257800002.0
2006-03-27 13:16:00,89.179,89.202,89.179,89.202,79200002.0
2006-03-27 13:17:00,89.181,89.207,89.161,89.199,120299999.0
2006-03-27 13:18:00,89.196,89.196,89.173,89.174,80299998.0
2006-03-27 13:19:00,89.179,89.191,89.164,89.165,181899998.0
2006-03-27 13:20:00,89.175,89.175,89.16,89.16,14400000.0
2006-03-27 13:21:00,89.162,89.185,89.16,89.175,196000001.0
2006-03-27 13:22:00,89.148,89.166,89.128,89.14,346100001.0
2006-03-27 13:23:00,89.133,89.14,89.118,89.13,260500004.0
2006-03-27 13:24:00,89.13,89.142,89.121,89.132,193299998.0
2006-03-27 13:25:00,89.137,89.152,89.127,89.129,132199999.0
2006-03-27 13:26:00,89.144,89.175,89.134,89.175,217199996.0
2006-03-27 13:27:00,89.179,89.182,89.149,89.149,190499998.0
2006-03-27 13:28:00,89.167,89.182,89.156,89.172,136400000.0
2006-03-27 13:29:00,89.164,89.178,89.151,89.172,271700004.0
2006-03-27 13:30:00,89.156,89.17,89.136,89.165,174499999.0
2006-03-27 13:31:00,89.165,89.17,89.148,89.158,201199999.0
2006-03-27 13:32:00,89.145,89.173,89.142,89.148,181500000.0
2006-03-27 13:33:00,89.13,89.13,89.107,89.108,110800000.0
2006-03-27 13:34:00,89.114,89.138,89.109,89.134,151099998.0
2006-03-27 13:35:00,89.116,89.134,89.106,89.121,268100002.0
2006-03-27 13:36:00,89.134,89.136,89.115,89.118,260100001.0
2006-03-27 13:37:00,89.122,89.134,89.108,89.126,214299997.0
2006-03-27 13:38:00,89.118,89.118,89.075,89.075,198499997.0
2006-03-27 13:39:00,89.099,89.102,89.073,89.089,143799998.0
2006-03-27 13:40:00,89.084,89.098,89.069,89.085,182100000.0
2006-03-27 13:41:00,89.072,89.092,89.068,89.086,230199998.0
2006-03-27 13:42:00,89.088,89.092,89.066,89.066,253500001.0
2006-03-27 13:43:00,89.076,89.092,89.066,89.08,177100003.0
2006-03-27 13:44:00,89.064,89.077,89.047,89.059,121200000.0
2006-03-27 13:45:00,89.058,89.071,89.039,89.039,296300001.0
2006-03-27 13:46:00,89.061,89.071,89.044,89.053,144600000.0
2006-03-27 13:47:00,89.04,89.075,89.038,89.075,341900000.0
2006-03-27 13:48:00,89.068,89.073,89.043,89.061,179700004.0
2006-03-27 13:49:00,89.069,89.084,89.057,89.067,242200001.0
2006-03-27 13:50:00,89.074,89.086,89.049,89.073,517200001.0
2006-03-27 13:51:00,89.078,89.1,89.059,89.081,203200000.0
2006-03-27 13:52:00,89.09,89.098,89.068,89.068,240200003.0
2006-03-27 13:53:00,89.072,89.09,89.057,89.073,351699999.0
2006-03-27 13:54:00,89.06,89.087,89.056,89.087,373700000.0
2006-03-27 13:55:00,89.075,89.087,89.069,89.08,69899998.0
2006-03-27 13:56:00,89.068,89.08,89.061,89.08,171399998.0
2006-03-27 13:57:00,89.071,89.086,89.057,89.086,275800001.0
2006-03-27 13:58:00,89.072,89.088,89.063,89.08,237199996.0
2006-03-27 13:59:00,89.072,89.085,89.06,89.074,107599999.0
2006-03-27 14:00:00,89.066,89.085,89.06,89.083,292000001.0
2006-03-27 14:01:00,89.064,89.077,89.049,89.077,293999998.0
2006-03-27 14:02:00,89.064,89.084,89.061,89.061,156200001.0
2006-03-27 14:03:00,89.069,89.086,89.057,89.068,226399996.0
2006-03-27 14:04:00,89.071,89.086,89.051,89.07,310399996.0
2006-03-27 14:05:00,89.077,89.085,89.055,89.055,225500002.0
2006-03-27 14:06:00,89.072,89.088,89.054,89.069,176099999.0
2006-03-27 14:07:00,89.056,89.074,89.045,89.063,221800001.0
2006-03-27 14:08:00,89.053,89.071,89.046,89.051,196099997.0
2006-03-27 14:09:00,89.051,89.075,89.05,89.064,315299996.0
2006-03-27 14:10:00,89.062,89.075,89.029,89.06,147699999.0
2006-03-27 14:11:00,89.06,89.081,89.059,89.071,183499999.0
2006-03-27 14:12:00,89.068,89.071,89.046,89.054,97400001.0
2006-03-27 14:13:00,89.066,89.076,89.045,89.071,250800002.0
2006-03-27 14:14:00,89.065,89.065,89.041,89.041,133600002.0
2006-03-27 14:15:00,89.028,89.068,89.028,89.04,151899999.0
2006-03-27 14:16:00,89.033,89.063,89.033,89.056,131399997.0
2006-03-27 14:17:00,89.055,89.06,89.04,89.041,75400001.0
2006-03-27 14:18:00,89.041,89.056,89.014,89.052,298900002.0
2006-03-27 14:19:00,89.053,89.075,89.041,89.065,245899999.0
2006-03-27 14:20:00,89.076,89.08,89.055,89.055,259599997.0
2006-03-27 14:21:00,89.073,89.086,89.054,89.072,189399994.0
2006-03-27 14:22:00,89.064,89.095,89.064,89.086,166999998.0
2006-03-27 14:23:00,89.079,89.079,89.036,89.036,240100002.0
2006-03-27 14:24:00,89.057,89.063,89.028,89.043,298200001.0
2006-03-27 14:25:00,89.05,89.067,89.046,89.066,105700002.0
2006-03-27 14:26:00,89.056,89.079,89.047,89.066,232200001.0
2006-03-27 14:27:00,89.058,89.074,89.046,89.066,154700002.0
2006-03-27 14:28:00,89.065,89.075,89.055,89.075,67800000.0
2006-03-27 14:29:00,89.082,89.099,89.075,89.093,327299998.0
2006-03-27 14:30:00,89.096,89.096,89.054,89.079,119299999.0
2006-03-27 14:31:00,89.081,89.095,89.018,89.067,318900003.0
2006-03-27 14:32:00,89.076,89.113,89.076,89.097,275500000.0
2006-03-27 14:33:00,89.092,89.093,89.075,89.077,73300000.0
2006-03-27 14:34:00,89.091,89.103,89.07,89.076,196499997.0
2006-03-27 14:35:00,89.095,89.111,89.08,89.092,195399999.0
2006-03-27 14:36:00,89.081,89.12,89.081,89.12,225899999.0
2006-03-27 14:37:00,89.11,89.125,89.098,89.123,173500002.0
2006-03-27 14:38:00,89.124,89.131,89.103,89.103,221299996.0
2006-03-27 14:39:00,89.13,89.13,89.102,89.11,359000003.0
2006-03-27 14:40:00,89.13,89.13,89.109,89.125,161899999.0
2006-03-27 14:41:00,89.117,89.117,89.071,89.075,143300000.0
2006-03-27 14:42:00,89.084,89.107,89.08,89.099,196999997.0
2006-03-27 14:43:00,89.103,89.106,89.081,89.087,227199999.0
2006-03-27 14:44:00,89.096,89.119,89.077,89.119,238300001.0
2006-03-27 14:45:00,89.116,89.126,89.104,89.114,154299996.0
2006-03-27 14:46:00,89.098,89.109,89.078,89.096,287299998.0
2006-03-27 14:47:00,89.106,89.106,89.063,89.076,91800001.0
2006-03-27 14:48:00,89.103,89.103,89.084,89.084,57800000.0
2006-03-27 14:49:00,89.089,89.112,89.08,89.1,182000000.0
2006-03-27 14:50:00,89.107,89.119,89.088,89.097,326299993.0
2006-03-27 14:51:00,89.123,89.123,89.094,89.094,240400002.0
2006-03-27 14:52:00,89.101,89.121,89.094,89.101,316100002.0
2006-03-27 14:53:00,89.093,89.112,89.091,89.105,221900000.0
2006-03-27 14:54:00,89.085,89.103,89.064,89.095,170500002.0
2006-03-27 14:55:00,89.098,89.098,89.065,89.065,282399996.0
2006-03-27 14:56:00,89.071,89.093,89.07,89.072,206300004.0
2006-03-27 14:57:00,89.088,89.088,89.054,89.057,323799999.0
2006-03-27 14:58:00,89.063,89.087,89.054,89.087,133400002.0
2006-03-27 14:59:00,89.07,89.095,89.037,89.075,99100002.0
2006-03-27 15:00:00,89.083,89.101,89.079,89.101,223899996.0
2006-03-27 15:01:00,89.096,89.115,89.085,89.115,144000002.0
2006-03-27 15:02:00,89.123,89.126,89.098,89.108,189700001.0
2006-03-27 15:03:00,89.109,89.109,89.071,89.071,138200000.0
2006-03-27 15:04:00,89.08,89.097,89.063,89.084,214099995.0
2006-03-27 15:05:00,89.094,89.098,89.069,89.098,215500000.0
2006-03-27 15:06:00,89.092,89.097,89.074,89.081,157000000.0
2006-03-27 15:07:00,89.103,89.107,89.089,89.091,23599999.0
2006-03-27 15:08:00,89.118,89.122,89.104,89.106,68600001.0
2006-03-27 15:09:00,89.12,89.138,89.109,89.131,294400001.0
2006-03-27 15:10:00,89.127,89.134,89.102,89.121,212000001.0
2006-03-27 15:11:00,89.135,89.143,89.108,89.121,169300000.0
2006-03-27 15:12:00,89.122,89.147,89.116,89.147,184400000.0
2006-03-27 15:13:00,89.127,89.149,89.122,89.149,205299996.0
2006-03-27 15:14:00,89.137,89.157,89.126,89.152,245900000.0
2006-03-27 15:15:00,89.15,89.157,89.117,89.143,308499998.0
2006-03-27 15:16:00,89.151,89.16,89.137,89.14,340399994.0
2006-03-27 15:17:00,89.139,89.156,89.134,89.153,364999996.0
2006-03-27 15:18:00,89.123,89.142,89.117,89.142,71599999.0
2006-03-27 15:19:00,89.146,89.146,89.107,89.116,209799998.0
2006-03-27 15:20:00,89.12,89.15,89.11,89.124,261400001.0
2006-03-27 15:21:00,89.099,89.116,89.087,89.104,103399999.0
2006-03-27 15:22:00,89.082,89.115,89.052,89.115,162700000.0
2006-03-27 15:23:00,89.112,89.114,89.093,89.096,331900001.0
2006-03-27 15:24:00,89.1,89.113,89.077,89.094,227199999.0
2006-03-27 15:25:00,89.077,89.104,89.077,89.104,160800005.0
2006-03-27 15:26:00,89.102,89.109,89.078,89.091,205900002.0
2006-03-27 15:27:00,89.107,89.12,89.089,89.101,237500001.0
2006-03-27 15:28:00,89.1,89.113,89.086,89.098,164499998.0
2006-03-27 15:29:00,89.079,89.119,89.079,89.119,125100001.0
2006-03-27 15:30:00,89.127,89.127,89.105,89.107,227599996.0
2006-03-27 15:31:00,89.111,89.124,89.105,89.11,224300000.0
2006-03-27 15:32:00,89.124,89.128,89.105,89.105,87600001.0
2006-03-27 15:33:00,89.124,89.127,89.108,89.11,85800001.0
2006-03-27 15:34:00,89.122,89.122,89.081,89.087,354899996.0
2006-03-27 15:35:00,89.08,89.1,89.069,89.09,124100000.0
2006-03-27 15:36:00,89.08,89.1,89.08,89.095,225100002.0
2006-03-27 15:37:00,89.077,89.106,89.077,89.098,165899999.0
2006-03-27 15:38:00,89.094,89.116,89.08,89.097,143099999.0
2006-03-27 15:39:00,89.116,89.132,89.111,89.129,158300004.0
2006-03-27 15:40:00,89.115,89.146,89.114,89.12,325400004.0
2006-03-27 15:41:00,89.135,89.135,89.112,89.12,186000001.0
2006-03-27 15:42:00,89.121,89.147,89.115,89.121,254100000.0
2006-03-27 15:43:00,89.122,89.141,89.107,89.109,159899998.0
2006-03-27 15:44:00,89.082,89.117,89.074,89.117,177199999.0
2006-03-27 15:45:00,89.11,89.133,89.109,89.125,136900000.0
2006-03-27 15:46:00,89.119,89.132,89.116,89.132,82700001.0
2006-03-27 15:47:00,89.133,89.147,89.112,89.124,244399999.0
2006-03-27 15:48:00,89.127,89.143,89.118,89.13,167700001.0
2006-03-27 15:49:00,89.106,89.135,89.106,89.133,226900003.0
2006-03-27 15:50:00,89.113,89.132,89.107,89.12,172999998.0
2006-03-27 15:51:00,89.128,89.142,89.116,89.128,386799994.0
2006-03-27 15:52:00,89.126,89.135,89.103,89.125,383999998.0
2006-03-27 15:53:00,89.111,89.131,89.103,89.112,285300001.0
2006-03-27 15:54:00,89.12,89.12,89.076,89.076,81800000.0
2006-03-27 15:55:00,89.109,89.121,89.097,89.108,90799998.0
2006-03-27 15:56:00,89.095,89.096,89.057,89.073,288299999.0
2006-03-27 15:57:00,89.079,89.097,89.077,89.092,262699996.0
2006-03-27 15:58:00,89.067,89.09,89.063,89.09,131899999.0
2006-03-27 15:59:00,89.087,89.107,89.075,89.107,147900000.0
2006-03-27 16:00:00,89.104,89.113,89.086,89.092,283800001.0
2006-03-27 16:01:00,89.092,89.098,89.075,89.079,150500000.0
2006-03-27 16:02:00,89.099,89.099,89.073,89.078,191500000.0
2006-03-27 16:03:00,89.099,89.105,89.078,89.078,121800000.0
2006-03-27 16:04:00,89.104,89.114,89.084,89.084,399999999.0
2006-03-27 16:05:00,89.086,89.104,89.082,89.104,223400001.0
2006-03-27 16:06:00,89.115,89.144,89.095,89.127,160999998.0
2006-03-27 16:07:00,89.138,89.163,89.128,89.159,223600000.0
2006-03-27 16:08:00,89.165,89.173,89.153,89.158,117200001.0
2006-03-27 16:09:00,89.17,89.184,89.155,89.163,169100000.0
2006-03-27 16:10:00,89.183,89.215,89.18,89.189,448100000.0
2006-03-27 16:11:00,89.207,89.212,89.179,89.183,255000002.0
2006-03-27 16:12:00,89.192,89.192,89.172,89.176,137300000.0
2006-03-27 16:13:00,89.154,89.174,89.13,89.154,332900003.0
2006-03-27 16:14:00,89.161,89.175,89.148,89.154,234099996.0
2006-03-27 16:15:00,89.143,89.161,89.137,89.15,273300001.0
2006-03-27 16:16:00,89.148,89.148,89.112,89.112,216500000.0
2006-03-27 16:17:00,89.133,89.139,89.093,89.093,232399996.0
2006-03-27 16:18:00,89.123,89.145,89.123,89.127,240000001.0
2006-03-27 16:19:00,89.152,89.157,89.13,89.13,138499997.0
2006-03-27 16:20:00,89.132,89.157,89.127,89.157,240299998.0
2006-03-27 16:21:00,89.142,89.158,89.134,89.158,270399999.0
2006-03-27 16:22:00,89.146,89.158,89.132,89.151,125399999.0
2006-03-27 16:23:00,89.128,89.151,89.12,89.136,457899997.0
2006-03-27 16:24:00,89.139,89.139,89.115,89.121,129300001.0
2006-03-27 16:25:00,89.124,89.138,89.108,89.125,175000001.0
2006-03-27 16:26:00,89.128,89.128,89.1,89.115,302599996.0
2006-03-27 16:27:00,89.105,89.12,89.092,89.115,402299999.0
2006-03-27 16:28:00,89.107,89.107,89.077,89.08,76800000.0
2006-03-27 16:29:00,89.066,89.101,89.064,89.082,216899998.0
2006-03-27 16:30:00,89.086,89.089,89.064,89.067,297699998.0
2006-03-27 16:31:00,89.063,89.084,89.052,89.078,324500003.0
2006-03-27 16:32:00,89.064,89.08,89.057,89.077,209700000.0
2006-03-27 16:33:00,89.074,89.075,89.051,89.051,188200001.0
2006-03-27 16:34:00,89.061,89.068,89.036,89.036,124500000.0
2006-03-27 16:35:00,89.046,89.066,89.044,89.057,315099999.0
2006-03-27 16:36:00,89.042,89.057,89.02,89.037,324800002.0
2006-03-27 16:37:00,89.039,89.054,89.024,89.039,309399999.0
2006-03-27 16:38:00,89.056,89.068,89.041,89.051,295799994.0
2006-03-27 16:39:00,89.048,89.072,89.047,89.072,229999998.0
2006-03-27 16:40:00,89.05,89.074,89.05,89.066,313199999.0
2006-03-27 16:41:00,89.066,89.066,89.043,89.043,139999999.0
2006-03-27 16:42:00,89.046,89.073,89.046,89.07,207099999.0
2006-03-27 16:43:00,89.062,89.075,89.043,89.049,260300004.0
2006-03-27 16:44:00,89.074,89.074,89.045,89.049,287500001.0
2006-03-27 16:45:00,89.063,89.074,89.047,89.055,299700001.0
2006-03-27 16:46:00,89.083,89.083,89.052,89.057,180000000.0
2006-03-27 16:47:00,89.082,89.082,89.054,89.054,151299999.0
2006-03-27 16:48:00,89.074,89.08,89.049,89.055,335099997.0
2006-03-27 16:49:00,89.038,89.063,89.038,89.057,286400006.0
2006-03-27 16:50:00,89.057,89.057,89.035,89.035,60599999.0
2006-03-27 16:51:00,89.039,89.057,89.02,89.042,98800001.0
2006-03-27 16:52:00,89.024,89.053,89.023,89.045,237800000.0
2006-03-27 16:53:00,89.047,89.049,89.021,89.023,275499998.0
2006-03-27 16:54:00,89.021,89.045,89.021,89.028,217200000.0
2006-03-27 16:55:00,89.029,89.05,89.022,89.04,351400003.0
2006-03-27 16:56:00,89.041,89.055,89.034,89.053,234099999.0
2006-03-27 16:57:00,89.043,89.057,89.03,89.042,201300000.0
2006-03-27 16:58:00,89.033,89.049,89.008,89.022,301799995.0
2006-03-27 16:59:00,89.028,89.06,89.015,89.025,268300000.0
2006-03-27 17:00:00,88.999,89.027,88.992,89.007,89700000.0
2006-03-27 17:01:00,89.009,89.043,88.986,89.024,227900005.0
2006-03-27 17:02:00,89.052,89.056,89.035,89.037,277699995.0
2006-03-27 17:03:00,89.024,89.045,89.021,89.021,337699996.0
2006-03-27 17:04:00,89.046,89.061,89.037,89.042,196199997.0
2006-03-27 17:05:00,89.072,89.072,89.034,89.05,240000004.0
2006-03-27 17:06:00,89.056,89.073,89.044,89.065,287900005.0
2006-03-27 17:07:00,89.073,89.078,89.059,89.063,154000001.0
2006-03-27 17:08:00,89.079,89.097,89.067,89.083,123799998.0
2006-03-27 17:09:00,89.075,89.11,89.07,89.11,150599999.0
2006-03-27 17:10:00,89.084,89.105,89.077,89.105,199899998.0
2006-03-27 17:11:00,89.098,89.113,89.087,89.103,330199997.0
2006-03-27 17:12:00,89.11,89.121,89.095,89.118,321600000.0
2006-03-27 17:13:00,89.118,89.118,89.082,89.104,214799999.0
2006-03-27 17:14:00,89.097,89.118,89.088,89.118,347300002.0
2006-03-27 17:15:00,89.098,89.123,89.098,89.123,327500010.0
2006-03-27 17:16:00,89.126,89.127,89.105,89.117,227099995.0
2006-03-27 17:17:00,89.11,89.11,89.081,89.098,300600002.0
2006-03-27 17:18:00,89.11,89.116,89.094,89.097,227499999.0
2006-03-27 17:19:00,89.102,89.112,89.083,89.098,311000000.0
2006-03-27 17:20:00,89.093,89.106,89.08,89.093,118300003.0
2006-03-27 17:21:00,89.097,89.109,89.076,89.078,214300000.0
2006-03-27 17:22:00,89.103,89.103,89.065,89.065,291799996.0
2006-03-27 17:23:00,89.065,89.083,89.051,89.08,171799997.0
2006-03-27 17:24:00,89.068,89.068,89.05,89.05,83999999.0
2006-03-27 17:25:00,89.06,89.072,89.049,89.052,193900001.0
2006-03-27 17:26:00,89.063,89.063,89.016,89.016,173799998.0
2006-03-27 17:27:00,89.019,89.044,89.019,89.041,113000000.0
2006-03-27 17:28:00,89.057,89.072,89.05,89.054,281399999.0
2006-03-27 17:29:00,89.059,89.088,89.057,89.077,227500002.0
2006-03-27 17:30:00,89.053,89.075,89.053,89.068,242399999.0
2006-03-27 17:31:00,89.06,89.065,89.038,89.038,247299999.0
2006-03-27 17:32:00,89.042,89.067,89.034,89.067,368400003.0
2006-03-27 17:33:00,89.066,89.066,89.031,89.031,317900003.0
2006-03-27 17:34:00,89.04,89.04,89.003,89.005,163100001.0
2006-03-27 17:35:00,89.023,89.045,89.023,89.036,262300003.0
2006-03-27 17:36:00,89.025,89.038,89.013,89.013,254200002.0
2006-03-27 17:37:00,89.01,89.025,88.994,89.016,226300001.0
2006-03-27 17:38:00,89.017,89.017,88.994,88.994,77000001.0
2006-03-27 17:39:00,88.995,89.013,88.992,88.998,276699999.0
2006-03-27 17:40:00,88.98,89.01,88.98,89.01,119799998.0
2006-03-27 17:41:00,88.996,89.009,88.987,89.009,100999999.0
2006-03-27 17:42:00,89.004,89.032,89.004,89.032,209899999.0
2006-03-27 17:43:00,89.032,89.045,89.012,89.029,272199998.0
2006-03-27 17:44:00,89.02,89.043,89.017,89.039,182699998.0
2006-03-27 17:45:00,89.037,89.037,89.012,89.012,239700002.0
2006-03-27 17:46:00,89.012,89.029,88.988,89.007,140499997.0
2006-03-27 17:47:00,89.031,89.032,89.007,89.016,324300000.0
2006-03-27 17:48:00,89.031,89.031,89.008,89.008,57699998.0
2006-03-27 17:49:00,88.989,89.029,88.989,89.01,213799999.0
2006-03-27 17:50:00,89.004,89.035,89.0,89.035,328300000.0
2006-03-27 17:51:00,89.03,89.033,89.007,89.018,139999999.0
2006-03-27 17:52:00,89.017,89.038,89.013,89.038,189299999.0
2006-03-27 17:53:00,89.03,89.044,89.011,89.034,124200001.0
2006-03-27 17:54:00,89.038,89.046,89.014,89.032,257499999.0
2006-03-27 17:55:00,89.039,89.054,89.022,89.04,244800003.0
2006-03-27 17:56:00,89.023,89.036,89.011,89.011,134800000.0
2006-03-27 17:57:00,89.036,89.036,89.002,89.004,242000001.0
2006-03-27 17:58:00,89.026,89.045,89.01,89.013,190700001.0
2006-03-27 17:59:00,89.014,89.031,89.001,89.013,169599998.0
2006-03-27 18:00:00,89.001,89.046,89.001,89.035,363499997.0
2006-03-27 18:01:00,89.026,89.032,88.996,89.014,1906399990.0
2006-03-27 18:02:00,89.04,89.04,89.03,89.03,2142500001.0
2006-03-27 18:03:00,89.02,89.04,89.02,89.03,2142500001.0
2006-03-27 18:04:00,89.04,89.04,89.03,89.04,2142500001.0
2006-03-27 18:05:00,89.03,89.04,89.03,89.03,2142500001.0
2006-03-27 18:06:00,88.999,89.029,88.989,88.994,2142500001.0
2006-03-27 18:07:00,88.99,89.01,88.99,88.99,2130999992.0
2006-03-27 18:08:00,88.98,89.0,88.98,89.0,2130999992.0
2006-03-27 18:09:00,88.991,88.999,88.958,88.979,2130999992.0
2006-03-27 18:10:00,88.98,88.995,88.958,88.991,1815499988.0
2006-03-27 18:11:00,88.989,89.002,88.97,88.98,902099995.0
2006-03-27 18:12:00,89.0,89.005,88.977,88.977,1025900006.0
2006-03-27 18:13:00,88.975,89.01,88.967,88.995,1670799995.0
2006-03-27 18:14:00,88.99,89.01,88.99,88.99,1198499990.0
2006-03-27 18:15:00,89.0,89.0,88.99,89.0,1198499990.0
2006-03-27 18:16:00,88.99,89.0,88.99,88.99,1198499990.0
2006-03-27 18:17:00,88.986,89.002,88.97,88.97,1198499990.0
2006-03-27 18:18:00,88.994,89.009,88.975,89.003,1231900002.0
2006-03-27 18:19:00,88.996,89.009,88.976,89.001,2108200006.0
2006-03-27 18:20:00,88.99,89.01,88.982,89.002,1814499988.0
2006-03-27 18:21:00,89.005,89.005,88.975,88.988,1819499987.0
2006-03-27 18:22:00,88.989,89.014,88.981,88.994,1451399992.0
2006-03-27 18:23:00,89.01,89.01,89.0,89.0,2028299994.0
2006-03-27 18:24:00,89.01,89.02,89.0,89.0,2028299994.0
2006-03-27 18:25:00,89.01,89.01,88.98,88.98,2028299994.0
2006-03-27 18:26:00,88.976,88.992,88.959,88.97,2028299994.0
2006-03-27 18:27:00,88.994,89.01,88.978,88.992,1355600004.0
2006-03-27 18:28:00,88.991,89.009,88.975,88.987,1864599982.0
2006-03-27 18:29:00,88.992,89.014,88.983,89.002,961599998.0
2006-03-27 18:30:00,88.99,89.006,88.979,88.993,970099987.0
2006-03-27 18:31:00,88.978,89.003,88.969,88.992,1505800007.0
2006-03-27 18:32:00,88.994,89.005,88.977,88.98,2118299996.0
2006-03-27 18:33:00,89.01,89.02,89.01,89.02,1922599996.0
2006-03-27 18:34:00,88.99,89.015,88.977,88.977,1922599996.0
2006-03-27 18:35:00,88.994,89.026,88.994,89.018,1938299992.0
2006-03-27 18:36:00,89.023,89.029,88.999,89.002,860400001.0
2006-03-27 18:37:00,88.999,89.014,88.976,88.981,1166900000.0
2006-03-27 18:38:00,88.973,89.007,88.962,88.998,774799994.0
2006-03-27 18:39:00,88.997,89.018,88.983,88.986,1028499993.0
2006-03-27 18:40:00,88.99,89.032,88.99,89.019,1498299999.0
2006-03-27 18:41:00,89.01,89.037,89.005,89.025,946700001.0
2006-03-27 18:42:00,89.009,89.035,89.001,89.023,1311900000.0
2006-03-27 18:43:00,89.025,89.03,89.004,89.01,471100000.0
2006-03-27 18:44:00,89.027,89.034,89.003,89.004,807899996.0
2006-03-27 18:45:00,89.02,89.033,89.002,89.012,788000005.0
2006-03-27 18:46:00,89.032,89.038,89.006,89.015,822199997.0
2006-03-27 18:47:00,89.012,89.032,89.012,89.027,253199996.0
2006-03-27 18:48:00,89.01,89.035,89.009,89.023,382799998.0
2006-03-27 18:49:00,89.023,89.031,89.003,89.011,569199995.0
2006-03-27 18:50:00,89.019,89.026,88.998,89.005,877299999.0
2006-03-27 18:51:00,89.023,89.035,89.007,89.01,1215799997.0
2006-03-27 18:52:00,89.016,89.03,88.995,89.009,1398199993.0
2006-03-27 18:53:00,89.007,89.007,88.969,88.981,1379499990.0
2006-03-27 18:54:00,88.976,89.0,88.967,88.983,1418599996.0
2006-03-27 18:55:00,88.979,89.004,88.975,88.994,1527000001.0
2006-03-27 18:56:00,88.985,89.016,88.983,89.016,326200000.0
2006-03-27 18:57:00,89.016,89.026,88.996,89.006,569299997.0
2006-03-27 18:58:00,89.014,89.038,89.014,89.022,1024900006.0
2006-03-27 18:59:00,89.028,89.054,89.017,89.033,1248199998.0
2006-03-27 19:00:00,89.037,89.069,89.036,89.055,224700001.0
2006-03-27 19:01:00,89.058,89.068,89.033,89.033,458899996.0
2006-03-27 19:02:00,89.06,89.073,89.044,89.044,232000001.0
2006-03-27 19:03:00,89.037,89.057,89.018,89.031,627200002.0
2006-03-27 19:04:00,89.027,89.033,89.009,89.033,643400002.0
2006-03-27 19:05:00,89.033,89.038,89.015,89.016,647999996.0
2006-03-27 19:06:00,89.021,89.023,88.964,88.964,876400000.0
2006-03-27 19:07:00,88.977,89.001,88.965,88.967,1382800000.0
2006-03-27 19:08:00,88.974,89.015,88.974,89.007,1519299996.0
2006-03-27 19:09:00,88.997,89.022,88.991,89.019,969100001.0
2006-03-27 19:10:00,89.025,89.031,89.016,89.019,366299999.0
2006-03-27 19:11:00,89.013,89.026,88.999,89.015,540299999.0
2006-03-27 19:12:00,89.0,89.024,88.999,89.024,217100000.0
2006-03-27 19:13:00,89.001,89.015,88.983,89.001,357599998.0
2006-03-27 19:14:00,89.006,89.017,88.991,89.003,349199998.0
2006-03-27 19:15:00,89.016,89.036,89.007,89.021,1044499997.0
2006-03-27 19:16:00,89.015,89.028,89.001,89.015,633600001.0
2006-03-27 19:17:00,89.032,89.038,89.0,89.017,908999997.0
2006-03-27 19:18:00,89.017,89.051,89.017,89.037,659599993.0
2006-03-27 19:19:00,89.032,89.047,89.008,89.017,1219399993.0
2006-03-27 19:20:00,89.033,89.051,89.012,89.051,742000000.0
2006-03-27 19:21:00,89.05,89.055,89.024,89.03,753599990.0
2006-03-27 19:22:00,89.053,89.061,89.037,89.046,201700001.0
2006-03-27 19:23:00,89.054,89.06,89.025,89.032,1858699998.0
2006-03-27 19:24:00,89.039,89.063,89.039,89.063,787599996.0
2006-03-27 19:25:00,89.044,89.06,89.03,89.052,1193999997.0
2006-03-27 19:26:00,89.038,89.078,89.033,89.051,1857799988.0
2006-03-27 19:27:00,89.058,89.065,89.034,89.04,1557100005.0
2006-03-27 19:28:00,89.056,89.062,89.032,89.042,844000004.0
2006-03-27 19:29:00,89.047,89.047,89.015,89.02,308799999.0
2006-03-27 19:30:00,89.029,89.053,89.022,89.045,1194099990.0
2006-03-27 19:31:00,89.028,89.048,89.02,89.048,693599998.0
2006-03-27 19:32:00,89.04,89.055,89.035,89.047,896799997.0
2006-03-27 19:33:00,89.045,89.055,89.03,89.039,772600001.0
2006-03-27 19:34:00,89.042,89.068,89.037,89.048,969100003.0
2006-03-27 19:35:00,89.044,89.051,89.003,89.031,709300001.0
2006-03-27 19:36:00,89.055,89.071,89.037,89.053,609000001.0
2006-03-27 19:37:00,89.077,89.077,89.053,89.058,287800003.0
2006-03-27 19:38:00,89.057,89.079,89.05,89.067,799499998.0
2006-03-27 19:39:00,89.072,89.082,89.038,89.038,675699998.0
2006-03-27 19:40:00,89.056,89.087,89.043,89.078,837899996.0
2006-03-27 19:41:00,89.07,89.1,89.065,89.077,1158100001.0
2006-03-27 19:42:00,89.077,89.086,89.062,89.072,904000000.0
2006-03-27 19:43:00,89.053,89.071,89.038,89.063,473999999.0
2006-03-27 19:44:00,89.039,89.069,89.037,89.052,793400001.0
2006-03-27 19:45:00,89.039,89.067,89.039,89.063,319399997.0
2006-03-27 19:46:00,89.033,89.051,89.019,89.035,657199993.0
2006-03-27 19:47:00,89.037,89.043,89.019,89.032,328499997.0
2006-03-27 19:48:00,89.038,89.055,89.026,89.04,1033800003.0
2006-03-27 19:49:00,89.048,89.057,89.033,89.035,897899997.0
2006-03-27 19:50:00,89.018,89.044,88.998,89.012,605299998.0
2006-03-27 19:51:00,88.991,89.02,88.99,89.013,593100000.0
2006-03-27 19:52:00,88.995,89.018,88.992,89.007,397200002.0
2006-03-27 19:53:00,89.005,89.008,88.981,88.997,722799998.0
2006-03-27 19:54:00,88.992,89.019,88.989,89.019,761499997.0
2006-03-27 19:55:00,89.007,89.025,88.999,89.024,237699998.0
2006-03-27 19:56:00,89.011,89.024,88.988,89.02,450799998.0
2006-03-27 19:57:00,89.017,89.038,89.0,89.033,555600006.0
2006-03-27 19:58:00,89.01,89.03,89.005,89.03,826399996.0
2006-03-27 19:59:00,89.033,89.039,89.014,89.02,898999998.0
2006-03-27 20:00:00,89.025,89.052,89.025,89.052,379799998.0
2006-03-27 20:01:00,89.053,89.067,89.043,89.058,499500005.0
2006-03-27 20:02:00,89.04,89.075,89.031,89.041,469299997.0
2006-03-27 20:03:00,89.038,89.052,89.025,89.04,444700000.0
2006-03-27 20:04:00,89.052,89.059,89.034,89.046,556099998.0
2006-03-27 20:05:00,89.047,89.062,89.038,89.052,448699998.0
2006-03-27 20:06:00,89.045,89.055,89.015,89.015,795000008.0
2006-03-27 20:07:00,89.043,89.061,89.031,89.053,492700000.0
2006-03-27 20:08:00,89.056,89.056,89.022,89.038,817999993.0
2006-03-27 20:09:00,89.023,89.044,89.009,89.043,604600001.0
2006-03-27 20:10:00,89.038,89.05,89.025,89.045,615399990.0
2006-03-27 20:11:00,89.024,89.055,89.006,89.045,1501799991.0
2006-03-27 20:12:00,89.037,89.053,89.017,89.031,1709099998.0
2006-03-27 20:13:00,89.036,89.048,89.021,89.037,1112800000.0
2006-03-27 20:14:00,89.035,89.04,89.003,89.017,534299997.0
2006-03-27 20:15:00,89.033,89.044,89.01,89.013,1008700001.0
2006-03-27 20:16:00,89.028,89.049,89.016,89.039,1645600003.0
2006-03-27 20:17:00,89.042,89.048,89.022,89.022,212999997.0
2006-03-27 20:18:00,89.032,89.048,89.024,89.037,239400000.0
2006-03-27 20:19:00,89.026,89.053,89.023,89.051,1532000005.0
2006-03-27 20:20:00,89.055,89.062,89.028,89.034,1593699993.0
2006-03-27 20:21:00,89.055,89.074,89.043,89.054,481300000.0
2006-03-27 20:22:00,89.07,89.085,89.052,89.06,971299996.0
2006-03-27 20:23:00,89.08,89.085,89.054,89.062,1058599997.0
2006-03-27 20:24:00,89.06,89.08,89.056,89.08,490100004.0
2006-03-27 20:25:00,89.08,89.085,89.049,89.05,833399990.0
2006-03-27 20:26:00,89.064,89.098,89.064,89.094,312600001.0
2006-03-27 20:27:00,89.103,89.108,89.08,89.106,1054799984.0
2006-03-27 20:28:00,89.1,89.11,89.1,89.1,1497699990.0
2006-03-27 20:29:00,89.09,89.09,89.07,89.08,1497699990.0
2006-03-27 20:30:00,89.07,89.09,89.07,89.09,1497699990.0
2006-03-27 20:31:00,89.09,89.09,89.064,89.078,1497699990.0
2006-03-27 20:32:00,89.09,89.095,89.073,89.073,1742899991.0
2006-03-27 20:33:00,89.089,89.089,89.046,89.069,536100005.0
2006-03-27 20:34:00,89.083,89.096,89.067,89.069,241299999.0
2006-03-27 20:35:00,89.075,89.075,89.049,89.051,611099998.0
2006-03-27 20:36:00,89.066,89.091,89.064,89.088,595399999.0
2006-03-27 20:37:00,89.077,89.106,89.072,89.099,549999999.0
2006-03-27 20:38:00,89.087,89.11,89.08,89.103,1446899999.0
2006-03-27 20:39:00,89.103,89.11,89.084,89.089,1070700002.0
2006-03-27 20:40:00,89.105,89.11,89.082,89.098,1694100002.0
2006-03-27 20:41:00,89.109,89.109,89.082,89.092,888799988.0
2006-03-27 20:42:00,89.087,89.1,89.069,89.09,979100006.0
2006-03-27 20:43:00,89.084,89.113,89.076,89.104,661500002.0
2006-03-27 20:44:00,89.092,89.105,89.066,89.095,1141399997.0
2006-03-27 20:45:00,89.073,89.098,89.069,89.089,988799990.0
2006-03-27 20:46:00,89.074,89.094,89.061,89.08,764699999.0
2006-03-27 20:47:00,89.08,89.095,89.061,89.072,1427899987.0
2006-03-27 20:48:00,89.066,89.084,89.056,89.083,814899991.0
2006-03-27 20:49:00,89.079,89.095,89.064,89.085,889199987.0
2006-03-27 20:50:00,89.087,89.097,89.065,89.065,1059099997.0
2006-03-27 20:51:00,89.083,89.094,89.062,89.066,715400001.0
2006-03-27 20:52:00,89.06,89.092,89.054,89.092,681399994.0
2006-03-27 20:53:00,89.078,89.09,89.063,89.09,1677400001.0
2006-03-27 20:54:00,89.07,89.091,89.059,89.083,457099996.0
2006-03-27 20:55:00,89.083,89.092,89.063,89.075,967299999.0
2006-03-27 20:56:00,89.075,89.085,89.053,89.053,998099992.0
2006-03-27 20:57:00,89.065,89.101,89.065,89.09,1392600000.0
2006-03-27 20:58:00,89.08,89.08,89.07,89.07,2077999990.0
2006-03-27 20:59:00,89.08,89.08,89.07,89.08,2077999990.0
2006-03-27 21:00:00,89.075,89.088,89.057,89.06,2077999990.0
2006-03-27 21:01:00,89.09,89.09,89.08,89.09,751299995.0
2006-03-27 21:02:00,89.06,89.086,89.051,89.086,751299995.0
2006-03-27 21:03:00,89.075,89.089,89.057,89.075,557499996.0
2006-03-27 21:04:00,89.063,89.094,89.063,89.078,388300001.0
2006-03-27 21:05:00,89.064,89.064,89.029,89.041,427300000.0
2006-03-27 21:06:00,89.045,89.067,89.032,89.053,669399998.0
2006-03-27 21:07:00,89.065,89.073,89.047,89.07,611399999.0
2006-03-27 21:08:00,89.051,89.075,89.051,89.065,522200002.0
2006-03-27 21:09:00,89.064,89.067,89.044,89.048,204500001.0
2006-03-27 21:10:00,89.074,89.085,89.056,89.056,436600003.0
2006-03-27 21:11:00,89.069,89.091,89.057,89.068,511600001.0
2006-03-27 21:12:00,89.059,89.097,89.059,89.097,393999997.0
2006-03-27 21:13:00,89.077,89.093,89.07,89.089,1001300001.0
2006-03-27 21:14:00,89.099,89.103,89.075,89.085,839799998.0
2006-03-27 21:15:00,89.098,89.099,89.068,89.078,1058000003.0
2006-03-27 21:16:00,89.092,89.095,89.07,89.073,738000006.0
2006-03-27 21:17:00,89.083,89.097,89.067,89.092,1250299992.0
2006-03-27 21:18:00,89.078,89.1,89.071,89.095,845600001.0
2006-03-27 21:19:00,89.073,89.106,89.07,89.089,1015100006.0
2006-03-27 21:20:00,89.083,89.083,89.052,89.057,1431699995.0
2006-03-27 21:21:00,89.083,89.094,89.062,89.07,1847699981.0
2006-03-27 21:22:00,89.07,89.09,89.058,89.085,1840899985.0
2006-03-27 21:23:00,89.089,89.094,89.059,89.082,882600001.0
2006-03-27 21:24:00,89.069,89.084,89.052,89.072,884099998.0
2006-03-27 21:25:00,89.066,89.088,89.051,89.064,1428700003.0
2006-03-27 21:26:00,89.071,89.092,89.07,89.085,498999993.0
2006-03-27 21:27:00,89.085,89.088,89.06,89.067,442699991.0
2006-03-27 21:28:00,89.092,89.099,89.074,89.087,266899999.0
2006-03-27 21:29:00,89.108,89.11,89.084,89.094,645200003.0
2006-03-27 21:30:00,89.097,89.11,89.081,89.105,385999999.0
2006-03-27 21:31:00,89.085,89.109,89.082,89.103,328900003.0
2006-03-27 21:32:00,89.093,89.103,89.071,89.088,1207699994.0
2006-03-27 21:33:00,89.081,89.083,89.062,89.081,230900000.0
2006-03-27 21:34:00,89.073,89.086,89.053,89.07,555399996.0
2006-03-27 21:35:00,89.065,89.078,89.046,89.065,221300003.0
2006-03-27 21:36:00,89.061,89.071,89.044,89.053,214900002.0
2006-03-27 21:37:00,89.06,89.075,89.04,89.062,475700004.0
2006-03-27 21:38:00,89.072,89.073,89.05,89.056,436999997.0
2006-03-27 21:39:00,89.059,89.085,89.056,89.085,297700001.0
2006-03-27 21:40:00,89.083,89.091,89.063,89.064,439600003.0
2006-03-27 21:41:00,89.061,89.083,89.057,89.078,494400000.0
2006-03-27 21:42:00,89.082,89.098,89.064,89.082,688400002.0
2006-03-27 21:43:00,89.082,89.101,89.078,89.088,699400000.0
2006-03-27 21:44:00,89.076,89.099,89.063,89.091,1503699999.0
2006-03-27 21:45:00,89.062,89.082,89.048,89.074,908399996.0
2006-03-27 21:46:00,89.066,89.087,89.052,89.052,557699994.0
2006-03-27 21:47:00,89.06,89.085,89.056,89.075,803499997.0
2006-03-27 21:48:00,89.082,89.086,89.062,89.062,306400004.0
2006-03-27 21:49:00,89.068,89.085,89.053,89.073,677199999.0
2006-03-27 21:50:00,89.077,89.088,89.063,89.076,130500000.0
2006-03-27 21:51:00,89.089,89.097,89.071,89.092,444499999.0
2006-03-27 21:52:00,89.085,89.094,89.053,89.06,574599998.0
2006-03-27 21:53:00,89.083,89.088,89.07,89.07,235199999.0
2006-03-27 21:54:00,89.078,89.089,89.069,89.087,224700001.0
2006-03-27 21:55:00,89.084,89.092,89.071,89.072,246300002.0
2006-03-27 21:56:00,89.093,89.107,89.083,89.102,706499995.0
2006-03-27 21:57:00,89.103,89.103,89.082,89.082,208900002.0
2006-03-27 21:58:00,89.094,89.109,89.094,89.108,180200000.0
2006-03-27 21:59:00,89.092,89.1,89.059,89.088,710600003.0
2006-03-27 22:00:00,89.08,89.106,89.065,89.093,743900004.0
2006-03-27 22:01:00,89.076,89.1,89.072,89.1,927099993.0
2006-03-27 22:02:00,89.095,89.105,89.082,89.083,1190699998.0
2006-03-27 22:03:00,89.082,89.112,89.082,89.105,251400002.0
2006-03-27 22:04:00,89.103,89.112,89.079,89.086,840300003.0
2006-03-27 22:05:00,89.096,89.1,89.067,89.079,269000001.0
2006-03-27 22:06:00,89.078,89.095,89.07,89.09,179900004.0
2006-03-27 22:07:00,89.095,89.101,89.08,89.082,166300001.0
2006-03-27 22:08:00,89.09,89.103,89.073,89.093,217400001.0
2006-03-27 22:09:00,89.097,89.103,89.072,89.072,417199997.0
2006-03-27 22:10:00,89.095,89.1,89.061,89.061,233999999.0
2006-03-27 22:11:00,89.096,89.108,89.08,89.08,333300003.0
2006-03-27 22:12:00,89.098,89.107,89.063,89.08,460199999.0
2006-03-27 22:13:00,89.097,89.104,89.068,89.086,585600004.0
2006-03-27 22:14:00,89.103,89.127,89.087,89.109,213399999.0
2006-03-27 22:15:00,89.131,89.166,89.12,89.139,495799992.0
2006-03-27 22:16:00,89.172,89.172,89.136,89.136,434200000.0
2006-03-27 22:17:00,89.149,89.156,89.131,89.137,213800005.0
2006-03-27 22:18:00,89.126,89.145,89.118,89.135,220800000.0
2006-03-27 22:19:00,89.126,89.145,89.101,89.115,236200001.0
2006-03-27 22:20:00,89.107,89.129,89.107,89.124,218099997.0
2006-03-27 22:21:00,89.105,89.133,89.105,89.126,106399998.0
2006-03-27 22:22:00,89.132,89.139,89.111,89.111,389399996.0
2006-03-27 22:23:00,89.122,89.137,89.105,89.12,230999998.0
2006-03-27 22:24:00,89.13,89.147,89.107,89.147,266799998.0
2006-03-27 22:25:00,89.131,89.154,89.131,89.151,326400003.0
2006-03-27 22:26:00,89.107,89.129,89.107,89.123,91899999.0
2006-03-27 22:27:00,89.122,89.129,89.105,89.11,659400000.0
2006-03-27 22:28:00,89.123,89.132,89.102,89.104,402100003.0
2006-03-27 22:29:00,89.123,89.133,89.093,89.093,344099997.0
2006-03-27 22:30:00,89.11,89.13,89.101,89.13,489800003.0
2006-03-27 22:31:00,89.124,89.124,89.103,89.103,164100001.0
2006-03-27 22:32:00,89.093,89.125,89.093,89.12,122200000.0
2006-03-27 22:33:00,89.122,89.122,89.094,89.094,396299995.0
2006-03-27 22:34:00,89.114,89.125,89.097,89.102,605500001.0
2006-03-27 22:35:00,89.121,89.136,89.114,89.128,259299997.0
2006-03-27 22:36:00,89.132,89.139,89.108,89.119,621400001.0
2006-03-27 22:37:00,89.133,89.14,89.114,89.123,113000001.0
2006-03-27 22:38:00,89.147,89.162,89.135,89.144,264399996.0
2006-03-27 22:39:00,89.169,89.179,89.154,89.16,272000000.0
2006-03-27 22:40:00,89.18,89.207,89.167,89.181,373100002.0
2006-03-27 22:41:00,89.202,89.209,89.187,89.19,301200000.0
2006-03-27 22:42:00,89.192,89.208,89.171,89.191,190400002.0
2006-03-27 22:43:00,89.179,89.198,89.172,89.191,755299996.0
2006-03-27 22:44:00,89.193,89.194,89.163,89.164,444199998.0
2006-03-27 22:45:00,89.187,89.192,89.154,89.17,370000001.0
2006-03-27 22:46:00,89.197,89.214,89.18,89.196,407899998.0
2006-03-27 22:47:00,89.213,89.222,89.196,89.205,218099996.0
2006-03-27 22:48:00,89.218,89.218,89.171,89.173,644299997.0
2006-03-27 22:49:00,89.182,89.218,89.182,89.198,485799997.0
2006-03-27 22:50:00,89.19,89.207,89.18,89.2,324199997.0
2006-03-27 22:51:00,89.176,89.202,89.169,89.194,612999999.0
2006-03-27 22:52:00,89.183,89.197,89.173,89.187,172399998.0
2006-03-27 22:53:00,89.179,89.197,89.125,89.182,245000000.0
2006-03-27 22:54:00,89.162,89.19,89.162,89.185,361099999.0
2006-03-27 22:55:00,89.164,89.182,89.148,89.164,481899994.0
2006-03-27 22:56:00,89.146,89.171,89.146,89.169,209299999.0
2006-03-27 22:57:00,89.157,89.175,89.135,89.17,185400000.0
2006-03-27 22:58:00,89.16,89.175,89.16,89.175,71500000.0
2006-03-27 22:59:00,89.169,89.169,89.09,89.102,242599996.0
2006-03-27 23:00:00,89.163,89.177,89.147,89.152,234300000.0
2006-03-27 23:01:00,89.167,89.171,89.147,89.153,173100004.0
2006-03-27 23:02:00,89.173,89.184,89.159,89.179,206499998.0
2006-03-27 23:03:00,89.168,89.179,89.149,89.171,231000000.0
2006-03-27 23:04:00,89.136,89.173,89.136,89.171,164099999.0
2006-03-27 23:05:00,89.144,89.163,89.14,89.142,260499998.0
2006-03-27 23:06:00,89.135,89.154,89.131,89.151,180999999.0
2006-03-27 23:07:00,89.152,89.157,89.131,89.143,192000002.0
2006-03-27 23:08:00,89.143,89.144,89.123,89.143,358700001.0
2006-03-27 23:09:00,89.134,89.155,89.134,89.138,180299995.0
2006-03-27 23:10:00,89.148,89.153,89.135,89.137,34100000.0
2006-03-27 23:11:00,89.155,89.155,89.125,89.135,220199998.0
2006-03-27 23:12:00,89.155,89.155,89.134,89.142,328100000.0
2006-03-27 23:13:00,89.147,89.154,89.13,89.136,176599997.0
2006-03-27 23:14:00,89.161,89.161,89.13,89.13,195400001.0
2006-03-27 23:15:00,89.139,89.156,89.139,89.156,70300001.0
2006-03-27 23:16:00,89.149,89.161,89.129,89.148,212900000.0
2006-03-27 23:17:00,89.15,89.165,89.134,89.147,316200002.0
2006-03-27 23:18:00,89.157,89.157,89.125,89.125,178000001.0
2006-03-27 23:19:00,89.121,89.147,89.121,89.147,84300002.0
2006-03-27 23:20:00,89.142,89.16,89.137,89.16,134900000.0
2006-03-27 23:21:00,89.14,89.16,89.138,89.16,125499998.0
2006-03-27 23:22:00,89.154,89.172,89.143,89.16,190300001.0
2006-03-27 23:23:00,89.168,89.17,89.137,89.137,207700000.0
2006-03-27 23:24:00,89.16,89.165,89.143,89.143,257400002.0
2006-03-27 23:25:00,89.143,89.156,89.137,89.149,46000000.0
2006-03-27 23:26:00,89.134,89.165,89.134,89.165,203200002.0
2006-03-27 23:27:00,89.157,89.167,89.146,89.148,13400000.0
2006-03-27 23:28:00,89.162,89.188,89.162,89.169,205300000.0
2006-03-27 23:29:00,89.174,89.188,89.152,89.175,319000001.0
2006-03-27 23:30:00,89.162,89.175,89.149,89.165,193100003.0
2006-03-27 23:31:00,89.16,89.16,89.138,89.146,173900004.0
2006-03-27 23:32:00,89.155,89.155,89.128,89.137,261499997.0
2006-03-27 23:33:00,89.15,89.16,89.131,89.146,149299999.0
2006-03-27 23:34:00,89.145,89.158,89.126,89.149,264199998.0
2006-03-27 23:35:00,89.138,89.166,89.114,89.155,284000001.0
2006-03-27 23:36:00,89.157,89.173,89.147,89.154,142100000.0
2006-03-27 23:37:00,89.173,89.183,89.162,89.168,206700003.0
2006-03-27 23:38:00,89.165,89.182,89.151,89.174,354199998.0
2006-03-27 23:39:00,89.176,89.185,89.16,89.175,188600000.0
2006-03-27 23:40:00,89.165,89.2,89.164,89.2,288799995.0
2006-03-27 23:41:00,89.203,89.206,89.18,89.194,209799999.0
2006-03-27 23:42:00,89.167,89.194,89.154,89.172,242300004.0
2006-03-27 23:43:00,89.16,89.18,89.16,89.18,200600000.0
2006-03-27 23:44:00,89.169,89.187,89.147,89.172,381000002.0
2006-03-27 23:45:00,89.199,89.199,89.169,89.183,58099999.0
2006-03-27 23:46:00,89.187,89.197,89.174,89.182,208499997.0
2006-03-27 23:47:00,89.187,89.202,89.172,89.185,139300003.0
2006-03-27 23:48:00,89.204,89.206,89.181,89.185,177199998.0
2006-03-27 23:49:00,89.187,89.194,89.166,89.167,274099997.0
2006-03-27 23:50:00,89.17,89.18,89.147,89.166,235800001.0
2006-03-27 23:51:00,89.175,89.18,89.158,89.159,225400001.0
2006-03-27 23:52:00,89.175,89.185,89.162,89.17,193600000.0
2006-03-27 23:53:00,89.168,89.182,89.158,89.173,159700000.0
2006-03-27 23:54:00,89.161,89.178,89.151,89.172,159499998.0
2006-03-27 23:55:00,89.167,89.182,89.153,89.163,164499997.0
2006-03-27 23:56:00,89.18,89.185,89.16,89.16,219500000.0
2006-03-27 23:57:00,89.176,89.188,89.161,89.174,172900001.0
2006-03-27 23:58:00,89.181,89.181,89.154,89.166,149800001.0
2006-03-27 23:59:00,89.158,89.18,89.158,89.18,116699996.0
2006-03-28 00:00:00,89.185,89.19,89.164,89.183,236600001.0
2006-03-28 00:01:00,89.082,89.155,89.082,89.137,257900000.0
2006-03-28 00:02:00,89.111,89.142,89.111,89.135,198199998.0
2006-03-28 00:03:00,89.116,89.151,89.098,89.134,190300002.0
2006-03-28 00:04:00,89.101,89.153,89.101,89.122,287000000.0
2006-03-28 00:05:00,89.12,89.138,89.106,89.128,172799999.0
2006-03-28 00:06:00,89.116,89.151,89.108,89.138,200000004.0
2006-03-28 00:07:00,89.135,89.157,89.089,89.095,176499997.0
2006-03-28 00:08:00,89.121,89.141,89.098,89.116,297600002.0
2006-03-28 00:09:00,89.12,89.161,89.097,89.097,277999999.0
2006-03-28 00:10:00,89.155,89.159,89.123,89.128,209999995.0
2006-03-28 00:11:00,89.155,89.165,89.124,89.158,339400001.0
2006-03-28 00:12:00,89.15,89.165,89.114,89.114,298899995.0
2006-03-28 00:13:00,89.142,89.161,89.125,89.125,91000000.0
2006-03-28 00:14:00,89.133,89.16,89.115,89.115,215999999.0
2006-03-28 00:15:00,89.123,89.144,89.107,89.128,159899999.0
2006-03-28 00:16:00,89.132,89.138,89.108,89.11,112900000.0
2006-03-28 00:17:00,89.119,89.132,89.094,89.113,236399998.0
2006-03-28 00:18:00,89.111,89.143,89.101,89.101,306899997.0
2006-03-28 00:19:00,89.109,89.13,89.102,89.107,225900001.0
2006-03-28 00:20:00,89.111,89.134,89.098,89.115,210500001.0
2006-03-28 00:21:00,89.114,89.153,89.099,89.11,351400000.0
2006-03-28 00:22:00,89.121,89.156,89.114,89.132,303899995.0
2006-03-28 00:23:00,89.177,89.177,89.149,89.149,159500002.0
2006-03-28 00:24:00,89.156,89.169,89.136,89.162,285200002.0
2006-03-28 00:25:00,89.168,89.175,89.142,89.16,117600000.0
2006-03-28 00:26:00,89.18,89.18,89.154,89.154,122300000.0
2006-03-28 00:27:00,89.175,89.18,89.161,89.161,227300001.0
2006-03-28 00:28:00,89.175,89.18,89.162,89.175,79100000.0
2006-03-28 00:29:00,89.175,89.175,89.141,89.158,321399995.0
2006-03-28 00:30:00,89.137,89.155,89.129,89.152,142499997.0
2006-03-28 00:31:00,89.147,89.157,89.134,89.144,63599999.0
2006-03-28 00:32:00,89.139,89.16,89.13,89.155,294800000.0
2006-03-28 00:33:00,89.165,89.175,89.148,89.156,230500001.0
2006-03-28 00:34:00,89.13,89.152,89.119,89.152,213700001.0
2006-03-28 00:35:00,89.15,89.157,89.131,89.141,209800004.0
2006-03-28 00:36:00,89.151,89.158,89.129,89.158,322599997.0
2006-03-28 00:37:00,89.138,89.158,89.133,89.148,375699998.0
2006-03-28 00:38:00,89.142,89.163,89.126,89.139,194700000.0
2006-03-28 00:39:00,89.139,89.16,89.137,89.155,286099995.0
2006-03-28 00:40:00,89.157,89.176,89.152,89.167,277599995.0
2006-03-28 00:41:00,89.165,89.177,89.152,89.164,165999998.0
2006-03-28 00:42:00,89.173,89.173,89.14,89.152,221099996.0
2006-03-28 00:43:00,89.154,89.18,89.154,89.18,16600000.0
2006-03-28 00:44:00,89.175,89.18,89.15,89.15,163999999.0
2006-03-28 00:45:00,89.16,89.183,89.158,89.159,248600003.0
2006-03-28 00:46:00,89.175,89.185,89.155,89.176,178700002.0
2006-03-28 00:47:00,89.177,89.178,89.146,89.163,315600001.0
2006-03-28 00:48:00,89.144,89.157,89.119,89.139,321300001.0
2006-03-28 00:49:00,89.142,89.151,89.128,89.141,314599996.0
2006-03-28 00:50:00,89.132,89.158,89.119,89.143,185000000.0
2006-03-28 00:51:00,89.153,89.162,89.132,89.151,239299999.0
2006-03-28 00:52:00,89.147,89.16,89.133,89.155,232600002.0
2006-03-28 00:53:00,89.157,89.157,89.134,89.142,137200000.0
2006-03-28 00:54:00,89.152,89.155,89.125,89.155,271699999.0
2006-03-28 00:55:00,89.145,89.161,89.131,89.153,244199997.0
2006-03-28 00:56:00,89.151,89.165,89.134,89.15,250299997.0
2006-03-28 00:57:00,89.161,89.176,89.154,89.176,348200003.0
2006-03-28 00:58:00,89.163,89.177,89.144,89.162,85500000.0
2006-03-28 00:59:00,89.17,89.175,89.147,89.154,251399996.0
2006-03-28 01:00:00,89.149,89.166,89.129,89.136,177500002.0
2006-03-28 01:01:00,89.153,89.165,89.139,89.141,180500000.0
2006-03-28 01:02:00,89.157,89.164,89.123,89.144,282300000.0
2006-03-28 01:03:00,89.153,89.159,89.138,89.146,218999998.0
2006-03-28 01:04:00,89.144,89.145,89.12,89.12,234000002.0
2006-03-28 01:05:00,89.136,89.136,89.116,89.118,37600000.0
2006-03-28 01:06:00,89.131,89.141,89.109,89.122,240199996.0
2006-03-28 01:07:00,89.143,89.143,89.118,89.118,180200001.0
2006-03-28 01:08:00,89.139,89.15,89.133,89.15,181000001.0
2006-03-28 01:09:00,89.143,89.143,89.124,89.127,142600002.0
2006-03-28 01:10:00,89.116,89.132,89.109,89.13,190499997.0
2006-03-28 01:11:00,89.135,89.135,89.105,89.119,241199998.0
2006-03-28 01:12:00,89.125,89.13,89.105,89.11,293799997.0
2006-03-28 01:13:00,89.106,89.128,89.093,89.112,155799999.0
2006-03-28 01:14:00,89.077,89.095,89.058,89.077,100099999.0
2006-03-28 01:15:00,89.068,89.082,89.052,89.062,39799999.0
2006-03-28 01:16:00,89.055,89.074,89.047,89.061,177900000.0
2006-03-28 01:17:00,89.065,89.078,89.048,89.058,155299998.0
2006-03-28 01:18:00,89.062,89.075,89.052,89.055,140200001.0
2006-03-28 01:19:00,89.031,89.062,89.031,89.04,348000001.0
2006-03-28 01:20:00,89.034,89.064,89.034,89.056,177899999.0
2006-03-28 01:21:00,89.063,89.066,89.038,89.04,213999998.0
2006-03-28 01:22:00,89.066,89.066,89.039,89.063,237500002.0
2006-03-28 01:23:00,89.05,89.074,89.043,89.072,150299999.0
2006-03-28 01:24:00,89.075,89.075,89.05,89.05,96399999.0
2006-03-28 01:25:00,89.078,89.092,89.059,89.073,162200001.0
2006-03-28 01:26:00,89.095,89.102,89.07,89.085,230000001.0
2006-03-28 01:27:00,89.085,89.108,89.082,89.095,254899998.0
2006-03-28 01:28:00,89.102,89.103,89.081,89.086,127499998.0
2006-03-28 01:29:00,89.069,89.105,89.068,89.08,254799996.0
2006-03-28 01:30:00,89.078,89.087,89.057,89.081,201599998.0
2006-03-28 01:31:00,89.077,89.077,89.033,89.038,88600000.0
2006-03-28 01:32:00,89.023,89.037,89.003,89.022,189399997.0
2006-03-28 01:33:00,89.019,89.041,88.992,88.992,230700001.0
2006-03-28 01:34:00,89.013,89.034,89.009,89.032,369899998.0
2006-03-28 01:35:00,89.026,89.059,89.026,89.046,235299999.0
2006-03-28 01:36:00,89.054,89.069,89.043,89.061,248500002.0
2006-03-28 01:37:00,89.052,89.068,89.032,89.053,148900000.0
2006-03-28 01:38:00,89.053,89.053,89.026,89.038,208000003.0
2006-03-28 01:39:00,89.038,89.057,89.027,89.05,224000002.0
2006-03-28 01:40:00,89.045,89.045,89.017,89.017,168099998.0
2006-03-28 01:41:00,89.011,89.037,89.011,89.016,129200000.0
2006-03-28 01:42:00,88.985,89.005,88.981,88.984,111599999.0
2006-03-28 01:43:00,88.991,89.009,88.977,88.989,135699997.0
2006-03-28 01:44:00,88.934,88.96,88.915,88.943,217300001.0
2006-03-28 01:45:00,88.93,88.944,88.919,88.938,240100003.0
2006-03-28 01:46:00,88.948,88.957,88.934,88.936,130200000.0
2006-03-28 01:47:00,88.945,88.976,88.945,88.969,127199999.0
2006-03-28 01:48:00,88.949,88.965,88.919,88.953,251599999.0
2006-03-28 01:49:00,88.927,88.955,88.915,88.927,340000000.0
2006-03-28 01:50:00,88.916,88.953,88.899,88.934,263299998.0
2006-03-28 01:51:00,88.949,88.988,88.949,88.978,346800002.0
2006-03-28 01:52:00,88.955,88.971,88.952,88.971,200399997.0
2006-03-28 01:53:00,88.955,88.976,88.946,88.968,362099997.0
2006-03-28 01:54:00,88.977,88.986,88.96,88.966,178900001.0
2006-03-28 01:55:00,88.973,88.993,88.968,88.973,198299999.0
2006-03-28 01:56:00,88.996,89.025,88.983,89.015,493599996.0
2006-03-28 01:57:00,89.021,89.047,89.01,89.016,230699997.0
2006-03-28 01:58:00,89.019,89.041,89.016,89.04,360400002.0
2006-03-28 01:59:00,89.024,89.037,89.009,89.023,201399997.0
2006-03-28 02:00:00,89.02,89.031,89.005,89.005,156000000.0
2006-03-28 02:01:00,89.006,89.019,88.978,89.012,205900002.0
2006-03-28 02:02:00,89.012,89.03,88.994,89.006,317900001.0
2006-03-28 02:03:00,89.015,89.029,88.994,88.994,235500001.0
2006-03-28 02:04:00,89.008,89.025,88.998,89.015,215300000.0
2006-03-28 02:05:00,89.006,89.013,88.988,89.0,182400000.0
2006-03-28 02:06:00,89.016,89.025,88.991,88.991,205400001.0
2006-03-28 02:07:00,88.966,88.989,88.959,88.98,189200000.0
2006-03-28 02:08:00,88.956,88.979,88.952,88.952,301299999.0
2006-03-28 02:09:00,88.94,88.97,88.933,88.948,327000000.0
2006-03-28 02:10:00,88.924,88.949,88.913,88.933,257300000.0
2006-03-28 02:11:00,88.933,88.933,88.895,88.895,223500000.0
2006-03-28 02:12:00,88.907,88.919,88.884,88.894,206099999.0
2006-03-28 02:13:00,88.895,88.921,88.893,88.914,256599999.0
2006-03-28 02:14:00,88.892,88.942,88.892,88.936,262200001.0
2006-03-28 02:15:00,88.928,88.932,88.898,88.9,365699996.0
2006-03-28 02:16:00,88.88,88.913,88.88,88.911,319299999.0
2006-03-28 02:17:00,88.913,88.933,88.906,88.924,129300000.0
2006-03-28 02:18:00,88.92,88.932,88.907,88.911,190700001.0
2006-03-28 02:19:00,88.927,88.943,88.914,88.928,143300000.0
2006-03-28 02:20:00,88.934,88.934,88.915,88.917,134799999.0
2006-03-28 02:21:00,88.889,88.907,88.886,88.907,186700004.0
2006-03-28 02:22:00,88.917,88.936,88.896,88.921,203299997.0
2006-03-28 02:23:00,88.924,88.938,88.909,88.938,317899998.0
2006-03-28 02:24:00,88.93,88.944,88.915,88.932,301400000.0
2006-03-28 02:25:00,88.933,88.933,88.894,88.904,214499999.0
2006-03-28 02:26:00,88.914,88.927,88.881,88.899,193099999.0
2006-03-28 02:27:00,88.909,88.92,88.893,88.905,287699995.0
2006-03-28 02:28:00,88.901,88.912,88.885,88.893,32500000.0
2006-03-28 02:29:00,88.914,88.917,88.89,88.895,261100001.0
2006-03-28 02:30:00,88.895,88.91,88.879,88.891,240299998.0
2006-03-28 02:31:00,88.913,88.916,88.895,88.895,203900001.0
2006-03-28 02:32:00,88.914,88.918,88.9,88.9,129899998.0
2006-03-28 02:33:00,88.908,88.928,88.907,88.914,123699997.0
2006-03-28 02:34:00,88.917,88.934,88.893,88.916,227500002.0
2006-03-28 02:35:00,88.929,88.929,88.903,88.91,181899998.0
2006-03-28 02:36:00,88.913,88.938,88.913,88.938,232900000.0
2006-03-28 02:37:00,88.927,88.948,88.922,88.938,294500001.0
2006-03-28 02:38:00,88.915,88.93,88.903,88.91,143600003.0
2006-03-28 02:39:00,88.9,88.914,88.888,88.889,141100000.0
2006-03-28 02:40:00,88.9,88.93,88.9,88.93,135899999.0
2006-03-28 02:41:00,88.929,88.934,88.912,88.923,335199997.0
2006-03-28 02:42:00,88.928,88.935,88.911,88.917,327800000.0
2006-03-28 02:43:00,88.918,88.918,88.884,88.884,135299998.0
2006-03-28 02:44:00,88.893,88.905,88.874,88.892,203599998.0
2006-03-28 02:45:00,88.871,88.89,88.87,88.885,163800002.0
2006-03-28 02:46:00,88.877,88.9,88.876,88.892,312599999.0
2006-03-28 02:47:00,88.89,88.895,88.871,88.883,154899999.0
2006-03-28 02:48:00,88.877,88.897,88.864,88.878,236599997.0
2006-03-28 02:49:00,88.862,88.876,88.853,88.857,264600005.0
2006-03-28 02:50:00,88.862,88.875,88.848,88.863,163100000.0
2006-03-28 02:51:00,88.865,88.865,88.84,88.84,191900002.0
2006-03-28 02:52:00,88.848,88.873,88.848,88.867,198299999.0
2006-03-28 02:53:00,88.86,88.877,88.84,88.863,179400001.0
2006-03-28 02:54:00,88.862,88.88,88.854,88.878,168599998.0
2006-03-28 02:55:00,88.883,88.895,88.864,88.871,231500000.0
2006-03-28 02:56:00,88.893,88.92,88.884,88.92,351600001.0
2006-03-28 02:57:00,88.908,88.942,88.901,88.911,223599999.0
2006-03-28 02:58:00,88.913,88.938,88.908,88.938,98799999.0
2006-03-28 02:59:00,88.934,88.974,88.933,88.965,356999995.0
2006-03-28 03:00:00,88.951,88.976,88.937,88.976,360000000.0
2006-03-28 03:01:00,88.975,88.976,88.949,88.955,241600004.0
2006-03-28 03:02:00,88.988,89.018,88.985,88.999,134299998.0
2006-03-28 03:03:00,89.019,89.037,89.008,89.014,195999996.0
2006-03-28 03:04:00,89.016,89.039,89.016,89.039,95600002.0
2006-03-28 03:05:00,89.044,89.073,89.032,89.064,195700001.0
2006-03-28 03:06:00,89.059,89.059,89.03,89.03,41600000.0
2006-03-28 03:07:00,89.036,89.059,89.031,89.046,157000001.0
2006-03-28 03:08:00,89.056,89.097,89.04,89.076,289999995.0
2006-03-28 03:09:00,89.111,89.151,89.111,89.14,215399999.0
2006-03-28 03:10:00,89.121,89.147,89.12,89.138,391099992.0
2006-03-28 03:11:00,89.142,89.165,89.139,89.165,98099999.0
2006-03-28 03:12:00,89.142,89.19,89.142,89.19,141199999.0
2006-03-28 03:13:00,89.186,89.219,89.177,89.19,371300001.0
2006-03-28 03:14:00,89.176,89.2,89.176,89.2,190900000.0
2006-03-28 03:15:00,89.181,89.2,89.171,89.174,321699998.0
2006-03-28 03:16:00,89.185,89.199,89.165,89.177,163499999.0
2006-03-28 03:17:00,89.204,89.205,89.178,89.184,205200000.0
2006-03-28 03:18:00,89.215,89.236,89.205,89.213,260899999.0
2006-03-28 03:19:00,89.221,89.266,89.216,89.244,346799997.0
2006-03-28 03:20:00,89.271,89.271,89.242,89.252,115599999.0
2006-03-28 03:21:00,89.238,89.28,89.238,89.28,341999998.0
2006-03-28 03:22:00,89.264,89.281,89.248,89.273,196900000.0
2006-03-28 03:23:00,89.277,89.277,89.245,89.245,229899999.0
2006-03-28 03:24:00,89.231,89.25,89.216,89.242,162300000.0
2006-03-28 03:25:00,89.257,89.262,89.231,89.252,286799996.0
2006-03-28 03:26:00,89.243,89.255,89.222,89.235,154500000.0
2006-03-28 03:27:00,89.217,89.247,89.215,89.247,350700000.0
2006-03-28 03:28:00,89.25,89.25,89.22,89.22,203899999.0
2006-03-28 03:29:00,89.233,89.233,89.198,89.198,201799998.0
2006-03-28 03:30:00,89.213,89.239,89.211,89.229,223399999.0
2006-03-28 03:31:00,89.225,89.244,89.219,89.227,205699999.0
2006-03-28 03:32:00,89.26,89.285,89.246,89.285,214100003.0
2006-03-28 03:33:00,89.274,89.301,89.274,89.293,362199996.0
2006-03-28 03:34:00,89.294,89.323,89.294,89.307,166900002.0
2006-03-28 03:35:00,89.274,89.295,89.264,89.276,318600002.0
2006-03-28 03:36:00,89.277,89.279,89.251,89.251,161200000.0
2006-03-28 03:37:00,89.256,89.266,89.238,89.238,165499998.0
2006-03-28 03:38:00,89.249,89.253,89.226,89.237,135200000.0
2006-03-28 03:39:00,89.235,89.252,89.206,89.218,125099997.0
2006-03-28 03:40:00,89.211,89.211,89.182,89.182,264199998.0
2006-03-28 03:41:00,89.183,89.202,89.178,89.192,109500000.0
2006-03-28 03:42:00,89.201,89.22,89.191,89.194,303399999.0
2006-03-28 03:43:00,89.205,89.214,89.194,89.196,156800004.0
2006-03-28 03:44:00,89.218,89.227,89.172,89.217,189899999.0
2006-03-28 03:45:00,89.22,89.224,89.198,89.21,184700000.0
2006-03-28 03:46:00,89.206,89.22,89.184,89.193,188300000.0
2006-03-28 03:47:00,89.214,89.228,89.204,89.204,189599998.0
2006-03-28 03:48:00,89.189,89.206,89.173,89.173,135499997.0
2006-03-28 03:49:00,89.192,89.206,89.177,89.205,276200003.0
2006-03-28 03:50:00,89.181,89.202,89.169,89.179,200400000.0
2006-03-28 03:51:00,89.197,89.197,89.16,89.16,257699999.0
2006-03-28 03:52:00,89.183,89.185,89.156,89.163,391100000.0
2006-03-28 03:53:00,89.158,89.16,89.136,89.137,268400000.0
2006-03-28 03:54:00,89.147,89.157,89.134,89.139,102800000.0
2006-03-28 03:55:00,89.148,89.158,89.129,89.14,282499999.0
2006-03-28 03:56:00,89.161,89.164,89.147,89.152,328400001.0
2006-03-28 03:57:00,89.143,89.155,89.13,89.143,160800002.0
2006-03-28 03:58:00,89.145,89.157,89.129,89.129,236900002.0
2006-03-28 03:59:00,89.147,89.147,89.105,89.124,138100001.0
2006-03-28 04:00:00,89.092,89.128,89.092,89.097,190899999.0
2006-03-28 04:01:00,89.125,89.131,89.115,89.12,258999999.0
2006-03-28 04:02:00,89.105,89.127,89.1,89.101,231500000.0
2006-03-28 04:03:00,89.127,89.127,89.093,89.093,182900000.0
2006-03-28 04:04:00,89.098,89.119,89.087,89.093,289999996.0
2006-03-28 04:05:00,89.099,89.123,89.096,89.101,294400005.0
2006-03-28 04:06:00,89.107,89.119,89.084,89.098,176200000.0
2006-03-28 04:07:00,89.109,89.127,89.103,89.104,217799997.0
2006-03-28 04:08:00,89.113,89.128,89.101,89.12,148299999.0
2006-03-28 04:09:00,89.098,89.115,89.089,89.108,399999997.0
2006-03-28 04:10:00,89.096,89.117,89.091,89.103,219899999.0
2006-03-28 04:11:00,89.093,89.109,89.075,89.088,211499999.0
2006-03-28 04:12:00,89.098,89.098,89.081,89.088,108699999.0
2006-03-28 04:13:00,89.086,89.087,89.069,89.072,225199995.0
2006-03-28 04:14:00,89.077,89.086,89.053,89.063,241099997.0
2006-03-28 04:15:00,89.063,89.082,89.063,89.08,216799996.0
2006-03-28 04:16:00,89.082,89.098,89.069,89.069,215700000.0
2006-03-28 04:17:00,89.084,89.092,89.07,89.076,235099998.0
2006-03-28 04:18:00,89.087,89.106,89.074,89.082,174700000.0
2006-03-28 04:19:00,89.083,89.106,89.083,89.086,183700003.0
2006-03-28 04:20:00,89.085,89.095,89.062,89.075,409599999.0
2006-03-28 04:21:00,89.093,89.103,89.072,89.072,335099999.0
2006-03-28 04:22:00,89.095,89.095,89.079,89.08,76000003.0
2006-03-28 04:23:00,89.081,89.095,89.081,89.095,40200000.0
2006-03-28 04:24:00,89.076,89.102,89.076,89.096,155700003.0
2006-03-28 04:25:00,89.102,89.116,89.093,89.098,351999996.0
2006-03-28 04:26:00,89.097,89.121,89.093,89.093,198899999.0
2006-03-28 04:27:00,89.089,89.115,89.089,89.109,169500000.0
2006-03-28 04:28:00,89.111,89.123,89.102,89.116,168700002.0
2006-03-28 04:29:00,89.113,89.116,89.098,89.099,106400003.0
2006-03-28 04:30:00,89.103,89.117,89.094,89.103,166599999.0
2006-03-28 04:31:00,89.105,89.117,89.095,89.098,144200000.0
2006-03-28 04:32:00,89.1,89.121,89.1,89.113,183399995.0
2006-03-28 04:33:00,89.114,89.119,89.097,89.097,118499999.0
2006-03-28 04:34:00,89.112,89.112,89.086,89.086,78799999.0
2006-03-28 04:35:00,89.094,89.111,89.09,89.108,125800000.0
2006-03-28 04:36:00,89.09,89.107,89.088,89.092,214000000.0
2006-03-28 04:37:00,89.107,89.116,89.089,89.089,196699999.0
2006-03-28 04:38:00,89.107,89.113,89.088,89.096,96100001.0
2006-03-28 04:39:00,89.116,89.123,89.083,89.105,233700001.0
2006-03-28 04:40:00,89.111,89.111,89.095,89.095,80999999.0
2006-03-28 04:41:00,89.107,89.115,89.09,89.101,242800002.0
2006-03-28 04:42:00,89.101,89.117,89.092,89.117,197400002.0
2006-03-28 04:43:00,89.113,89.113,89.083,89.083,202200000.0
2006-03-28 04:44:00,89.103,89.108,89.09,89.09,105599998.0
2006-03-28 04:45:00,89.11,89.114,89.091,89.094,223399998.0
2006-03-28 04:46:00,89.093,89.114,89.088,89.1,149500001.0
2006-03-28 04:47:00,89.085,89.11,89.08,89.1,128900000.0
2006-03-28 04:48:00,89.095,89.111,89.095,89.111,31000001.0
2006-03-28 04:49:00,89.122,89.124,89.097,89.106,75000000.0
2006-03-28 04:50:00,89.11,89.13,89.107,89.125,247999998.0
2006-03-28 04:51:00,89.118,89.13,89.1,89.103,166999999.0
2006-03-28 04:52:00,89.106,89.132,89.098,89.111,186499999.0
2006-03-28 04:53:00,89.12,89.141,89.105,89.126,332699997.0
2006-03-28 04:54:00,89.121,89.133,89.109,89.126,155999996.0
2006-03-28 04:55:00,89.122,89.131,89.094,89.094,141900001.0
2006-03-28 04:56:00,89.101,89.129,89.096,89.115,243400002.0
2006-03-28 04:57:00,89.105,89.12,89.102,89.115,151499996.0
2006-03-28 04:58:00,89.113,89.124,89.107,89.121,25799999.0
2006-03-28 04:59:00,89.114,89.127,89.1,89.118,151199999.0
2006-03-28 05:00:00,89.109,89.133,89.105,89.133,223000003.0
2006-03-28 05:01:00,89.132,89.136,89.102,89.126,65000000.0
2006-03-28 05:02:00,89.117,89.128,89.09,89.11,164300001.0
2006-03-28 05:03:00,89.126,89.136,89.109,89.132,115599998.0
2006-03-28 05:04:00,89.117,89.143,89.114,89.135,200600000.0
2006-03-28 05:05:00,89.135,89.149,89.117,89.13,176100005.0
2006-03-28 05:06:00,89.133,89.133,89.106,89.112,200599996.0
2006-03-28 05:07:00,89.129,89.129,89.112,89.112,94499997.0
2006-03-28 05:08:00,89.116,89.133,89.108,89.127,164000001.0
2006-03-28 05:09:00,89.113,89.128,89.086,89.117,305100000.0
2006-03-28 05:10:00,89.115,89.12,89.086,89.1,226400003.0
2006-03-28 05:11:00,89.106,89.12,89.092,89.11,58500000.0
2006-03-28 05:12:00,89.104,89.12,89.104,89.12,231399998.0
2006-03-28 05:13:00,89.118,89.125,89.106,89.112,88700000.0
2006-03-28 05:14:00,89.114,89.133,89.114,89.132,148900001.0
2006-03-28 05:15:00,89.13,89.13,89.106,89.11,93900000.0
2006-03-28 05:16:00,89.128,89.129,89.111,89.111,213700000.0
2006-03-28 05:17:00,89.116,89.126,89.106,89.121,125899998.0
2006-03-28 05:18:00,89.128,89.14,89.11,89.125,257199999.0
2006-03-28 05:19:00,89.118,89.134,89.113,89.127,147000001.0
2006-03-28 05:20:00,89.13,89.13,89.115,89.115,9400000.0
2006-03-28 05:21:00,89.13,89.13,89.104,89.104,157800000.0
2006-03-28 05:22:00,89.114,89.13,89.1,89.1,145599996.0
2006-03-28 05:23:00,89.109,89.124,89.104,89.115,118500001.0
2006-03-28 05:24:00,89.115,89.121,89.099,89.107,205200002.0
2006-03-28 05:25:00,89.108,89.12,89.092,89.102,246899999.0
2006-03-28 05:26:00,89.113,89.122,89.099,89.099,115199999.0
2006-03-28 05:27:00,89.107,89.12,89.101,89.12,207099998.0
2006-03-28 05:28:00,89.117,89.117,89.094,89.094,38800000.0
2006-03-28 05:29:00,89.114,89.127,89.114,89.127,32400000.0
2006-03-28 05:30:00,89.116,89.126,89.114,89.124,103900002.0
2006-03-28 05:31:00,89.118,89.124,89.1,89.104,270500000.0
2006-03-28 05:32:00,89.119,89.129,89.102,89.11,281399999.0
2006-03-28 05:33:00,89.122,89.133,89.115,89.132,145100000.0
2006-03-28 05:34:00,89.136,89.16,89.133,89.143,182500001.0
2006-03-28 05:35:00,89.147,89.165,89.14,89.15,64899999.0
2006-03-28 05:36:00,89.144,89.158,89.12,89.152,126400002.0
2006-03-28 05:37:00,89.162,89.167,89.146,89.147,218399997.0
2006-03-28 05:38:00,89.163,89.186,89.149,89.17,218099999.0
2006-03-28 05:39:00,89.178,89.208,89.178,89.204,326700000.0
2006-03-28 05:40:00,89.203,89.209,89.176,89.19,194600000.0
2006-03-28 05:41:00,89.217,89.242,89.21,89.227,165699998.0
2006-03-28 05:42:00,89.212,89.232,89.211,89.211,294700001.0
2006-03-28 05:43:00,89.232,89.247,89.226,89.243,113200000.0
2006-03-28 05:44:00,89.213,89.235,89.209,89.224,282699997.0
2006-03-28 05:45:00,89.227,89.251,89.212,89.251,198400000.0
2006-03-28 05:46:00,89.279,89.283,89.252,89.275,304399998.0
2006-03-28 05:47:00,89.283,89.283,89.21,89.266,161699998.0
2006-03-28 05:48:00,89.265,89.265,89.234,89.234,93499999.0
2006-03-28 05:49:00,89.262,89.262,89.236,89.236,143599997.0
2006-03-28 05:50:00,89.235,89.267,89.212,89.267,122200001.0
2006-03-28 05:51:00,89.276,89.276,89.223,89.236,320399998.0
2006-03-28 05:52:00,89.188,89.218,89.184,89.218,218099999.0
2006-03-28 05:53:00,89.212,89.225,89.201,89.22,187499999.0
2006-03-28 05:54:00,89.213,89.22,89.185,89.185,118999998.0
2006-03-28 05:55:00,89.177,89.188,89.153,89.153,208299998.0
2006-03-28 05:56:00,89.146,89.168,89.119,89.123,220900003.0
2006-03-28 05:57:00,89.122,89.14,89.116,89.116,178999999.0
2006-03-28 05:58:00,89.131,89.131,89.1,89.1,154200000.0
2006-03-28 05:59:00,89.114,89.158,89.114,89.158,196899996.0
2006-03-28 06:00:00,89.146,89.179,89.146,89.179,238600002.0
2006-03-28 06:01:00,89.165,89.18,89.129,89.146,316100002.0
2006-03-28 06:02:00,89.158,89.169,89.142,89.169,145599999.0
2006-03-28 06:03:00,89.153,89.172,89.146,89.162,174900002.0
2006-03-28 06:04:00,89.162,89.184,89.148,89.165,355599999.0
2006-03-28 06:05:00,89.151,89.177,89.147,89.163,280800003.0
2006-03-28 06:06:00,89.157,89.177,89.146,89.177,342299999.0
2006-03-28 06:07:00,89.169,89.179,89.148,89.158,235799997.0
2006-03-28 06:08:00,89.16,89.173,89.147,89.17,171400001.0
2006-03-28 06:09:00,89.17,89.186,89.156,89.177,125200001.0
2006-03-28 06:10:00,89.163,89.19,89.162,89.18,298299998.0
2006-03-28 06:11:00,89.185,89.187,89.152,89.17,124900001.0
2006-03-28 06:12:00,89.15,89.175,89.148,89.161,197200003.0
2006-03-28 06:13:00,89.168,89.18,89.162,89.177,96200000.0
2006-03-28 06:14:00,89.165,89.188,89.165,89.171,167600000.0
2006-03-28 06:15:00,89.185,89.205,89.169,89.18,177599999.0
2006-03-28 06:16:00,89.182,89.213,89.178,89.199,338400001.0
2006-03-28 06:17:00,89.2,89.218,89.179,89.203,238900000.0
2006-03-28 06:18:00,89.213,89.233,89.204,89.233,105599998.0
2006-03-28 06:19:00,89.23,89.24,89.23,89.24,34200000.0
2006-03-28 06:20:00,89.235,89.256,89.233,89.256,151100000.0
2006-03-28 06:21:00,89.241,89.241,89.217,89.217,51899999.0
2006-03-28 06:22:00,89.232,89.245,89.214,89.23,152700003.0
2006-03-28 06:23:00,89.226,89.264,89.226,89.248,213399999.0
2006-03-28 06:24:00,89.234,89.257,89.229,89.241,106599998.0
2006-03-28 06:25:00,89.216,89.251,89.216,89.251,256699996.0
2006-03-28 06:26:00,89.238,89.271,89.238,89.265,280899999.0
2006-03-28 06:27:00,89.251,89.272,89.25,89.264,167699998.0
2006-03-28 06:28:00,89.27,89.289,89.256,89.256,181199997.0
2006-03-28 06:29:00,89.269,89.291,89.266,89.267,273099998.0
2006-03-28 06:30:00,89.268,89.291,89.267,89.291,159899999.0
2006-03-28 06:31:00,89.292,89.32,89.283,89.29,152899996.0
2006-03-28 06:32:00,89.295,89.326,89.294,89.326,134799998.0
2006-03-28 06:33:00,89.323,89.329,89.298,89.316,138299999.0
2006-03-28 06:34:00,89.306,89.326,89.299,89.302,288699998.0
2006-03-28 06:35:00,89.297,89.315,89.268,89.279,130100000.0
2006-03-28 06:36:00,89.257,89.275,89.249,89.264,130799998.0
2006-03-28 06:37:00,89.264,89.281,89.248,89.27,292800003.0
2006-03-28 06:38:00,89.276,89.297,89.257,89.274,179900000.0
2006-03-28 06:39:00,89.272,89.288,89.264,89.288,197300000.0
2006-03-28 06:40:00,89.293,89.312,89.282,89.298,168099998.0
2006-03-28 06:41:00,89.292,89.312,89.282,89.297,192099998.0
2006-03-28 06:42:00,89.288,89.347,89.288,89.345,205199999.0
2006-03-28 06:43:00,89.319,89.336,89.301,89.315,158200003.0
2006-03-28 06:44:00,89.298,89.298,89.278,89.282,34500000.0
2006-03-28 06:45:00,89.278,89.292,89.26,89.28,236699997.0
2006-03-28 06:46:00,89.279,89.294,89.273,89.292,318600000.0
2006-03-28 06:47:00,89.297,89.301,89.266,89.266,176300001.0
2006-03-28 06:48:00,89.272,89.298,89.248,89.248,299699998.0
2006-03-28 06:49:00,89.291,89.299,89.263,89.265,312699998.0
2006-03-28 06:50:00,89.285,89.286,89.263,89.27,190000000.0
2006-03-28 06:51:00,89.267,89.289,89.262,89.289,272999997.0
2006-03-28 06:52:00,89.275,89.295,89.26,89.293,226800004.0
2006-03-28 06:53:00,89.286,89.296,89.27,89.295,242300004.0
2006-03-28 06:54:00,89.277,89.293,89.271,89.293,140099998.0
2006-03-28 06:55:00,89.3,89.315,89.292,89.306,168699998.0
2006-03-28 06:56:00,89.307,89.32,89.293,89.296,332600001.0
2006-03-28 06:57:00,89.315,89.323,89.303,89.323,139800002.0
2006-03-28 06:58:00,89.298,89.322,89.28,89.322,278499999.0
2006-03-28 06:59:00,89.317,89.329,89.299,89.302,121799997.0
2006-03-28 07:00:00,89.294,89.313,89.29,89.309,94900001.0
2006-03-28 07:01:00,89.303,89.316,89.287,89.307,200599999.0
2006-03-28 07:02:00,89.306,89.316,89.274,89.277,252000000.0
2006-03-28 07:03:00,89.281,89.299,89.271,89.289,208099999.0
2006-03-28 07:04:00,89.283,89.307,89.279,89.295,222699998.0
2006-03-28 07:05:00,89.28,89.303,89.268,89.28,170299997.0
2006-03-28 07:06:00,89.288,89.288,89.267,89.278,160000001.0
2006-03-28 07:07:00,89.282,89.296,89.274,89.279,164499998.0
2006-03-28 07:08:00,89.282,89.29,89.265,89.29,213699997.0
2006-03-28 07:09:00,89.294,89.301,89.287,89.293,71499999.0
2006-03-28 07:10:00,89.281,89.295,89.269,89.28,79799998.0
2006-03-28 07:11:00,89.273,89.284,89.264,89.266,274100001.0
2006-03-28 07:12:00,89.275,89.285,89.261,89.263,237999998.0
2006-03-28 07:13:00,89.277,89.303,89.269,89.299,238599999.0
2006-03-28 07:14:00,89.296,89.3,89.28,89.28,338999997.0
2006-03-28 07:15:00,89.286,89.298,89.276,89.298,172900001.0
2006-03-28 07:16:00,89.285,89.29,89.261,89.277,371699996.0
2006-03-28 07:17:00,89.278,89.278,89.238,89.238,359299997.0
2006-03-28 07:18:00,89.25,89.258,89.231,89.238,271000001.0
2006-03-28 07:19:00,89.242,89.269,89.242,89.256,245200001.0
2006-03-28 07:20:00,89.238,89.258,89.238,89.254,270100000.0
2006-03-28 07:21:00,89.255,89.266,89.243,89.243,228800006.0
2006-03-28 07:22:00,89.251,89.262,89.231,89.254,294600002.0
2006-03-28 07:23:00,89.243,89.257,89.225,89.237,243499998.0
2006-03-28 07:24:00,89.229,89.24,89.218,89.224,301799999.0
2006-03-28 07:25:00,89.217,89.242,89.216,89.242,277800005.0
2006-03-28 07:26:00,89.23,89.245,89.199,89.237,205299998.0
2006-03-28 07:27:00,89.202,89.232,89.202,89.232,240999997.0
2006-03-28 07:28:00,89.219,89.244,89.219,89.244,223000003.0
2006-03-28 07:29:00,89.236,89.261,89.234,89.248,227999998.0
2006-03-28 07:30:00,89.247,89.247,89.223,89.223,127100000.0
2006-03-28 07:31:00,89.243,89.257,89.233,89.235,131199999.0
2006-03-28 07:32:00,89.257,89.257,89.224,89.224,243400003.0
2006-03-28 07:33:00,89.217,89.248,89.2,89.248,112400004.0
2006-03-28 07:34:00,89.219,89.25,89.219,89.25,151899999.0
2006-03-28 07:35:00,89.253,89.256,89.231,89.242,326100003.0
2006-03-28 07:36:00,89.238,89.27,89.238,89.251,156200002.0
2006-03-28 07:37:00,89.272,89.278,89.253,89.263,218300001.0
2006-03-28 07:38:00,89.241,89.276,89.241,89.276,170200001.0
2006-03-28 07:39:00,89.278,89.278,89.244,89.244,347499996.0
2006-03-28 07:40:00,89.259,89.266,89.247,89.253,81999999.0
2006-03-28 07:41:00,89.263,89.276,89.247,89.276,157999999.0
2006-03-28 07:42:00,89.275,89.284,89.255,89.263,261799996.0
2006-03-28 07:43:00,89.25,89.27,89.25,89.27,174300001.0
2006-03-28 07:44:00,89.268,89.285,89.259,89.282,262700002.0
2006-03-28 07:45:00,89.253,89.283,89.253,89.273,200100000.0
2006-03-28 07:46:00,89.262,89.287,89.255,89.257,206500001.0
2006-03-28 07:47:00,89.278,89.32,89.278,89.32,133299997.0
2006-03-28 07:48:00,89.302,89.325,89.302,89.315,216799999.0
2006-03-28 07:49:00,89.294,89.311,89.287,89.303,200100000.0
2006-03-28 07:50:00,89.285,89.303,89.28,89.303,201200001.0
2006-03-28 07:51:00,89.292,89.305,89.281,89.295,234700000.0
2006-03-28 07:52:00,89.271,89.311,89.271,89.311,101400000.0
2006-03-28 07:53:00,89.302,89.323,89.293,89.305,178500000.0
2006-03-28 07:54:00,89.308,89.31,89.289,89.297,188599999.0
2006-03-28 07:55:00,89.295,89.313,89.286,89.299,187799998.0
2006-03-28 07:56:00,89.268,89.291,89.255,89.267,162500002.0
2006-03-28 07:57:00,89.239,89.263,89.233,89.246,207500000.0
2006-03-28 07:58:00,89.204,89.228,89.193,89.204,143800004.0
2006-03-28 07:59:00,89.204,89.22,89.181,89.202,208999998.0
2006-03-28 08:00:00,89.213,89.239,89.191,89.194,216199999.0
2006-03-28 08:01:00,89.171,89.194,89.162,89.179,216799997.0
2006-03-28 08:02:00,89.188,89.21,89.173,89.187,150699998.0
2006-03-28 08:03:00,89.206,89.217,89.19,89.214,269500001.0
2006-03-28 08:04:00,89.222,89.233,89.206,89.218,269300001.0
2006-03-28 08:05:00,89.227,89.237,89.214,89.214,201899996.0
2006-03-28 08:06:00,89.214,89.23,89.202,89.23,84399999.0
2006-03-28 08:07:00,89.236,89.269,89.222,89.241,184899999.0
2006-03-28 08:08:00,89.258,89.282,89.25,89.255,192699999.0
2006-03-28 08:09:00,89.248,89.286,89.248,89.286,159299999.0
2006-03-28 08:10:00,89.273,89.286,89.264,89.264,153099997.0
2006-03-28 08:11:00,89.259,89.28,89.25,89.25,140499998.0
2006-03-28 08:12:00,89.268,89.268,89.245,89.248,172300001.0
2006-03-28 08:13:00,89.274,89.278,89.251,89.251,209299998.0
2006-03-28 08:14:00,89.264,89.278,89.25,89.272,391999999.0
2006-03-28 08:15:00,89.271,89.287,89.254,89.272,213499994.0
2006-03-28 08:16:00,89.283,89.289,89.254,89.277,228799996.0
2006-03-28 08:17:00,89.28,89.303,89.271,89.295,168399999.0
2006-03-28 08:18:00,89.289,89.332,89.289,89.324,298000003.0
2006-03-28 08:19:00,89.329,89.339,89.301,89.317,195300000.0
2006-03-28 08:20:00,89.317,89.333,89.305,89.323,129700002.0
2006-03-28 08:21:00,89.337,89.352,89.324,89.34,148300001.0
2006-03-28 08:22:00,89.322,89.339,89.313,89.325,156599996.0
2006-03-28 08:23:00,89.322,89.33,89.307,89.317,64799999.0
2006-03-28 08:24:00,89.325,89.325,89.285,89.285,353600000.0
2006-03-28 08:25:00,89.294,89.332,89.294,89.332,154999999.0
2006-03-28 08:26:00,89.314,89.341,89.309,89.341,213600003.0
2006-03-28 08:27:00,89.344,89.352,89.323,89.33,517200002.0
2006-03-28 08:28:00,89.32,89.351,89.32,89.343,369599998.0
2006-03-28 08:29:00,89.333,89.338,89.308,89.308,167299999.0
2006-03-28 08:30:00,89.294,89.314,89.277,89.292,214399999.0
2006-03-28 08:31:00,89.29,89.3,89.264,89.285,218399997.0
2006-03-28 08:32:00,89.28,89.298,89.28,89.298,53400000.0
2006-03-28 08:33:00,89.303,89.31,89.281,89.281,221400002.0
2006-03-28 08:34:00,89.288,89.305,89.281,89.304,197900000.0
2006-03-28 08:35:00,89.288,89.309,89.288,89.309,226899999.0
2006-03-28 08:36:00,89.281,89.302,89.268,89.281,321399998.0
2006-03-28 08:37:00,89.252,89.277,89.24,89.259,221699996.0
2006-03-28 08:38:00,89.237,89.267,89.235,89.267,96199999.0
2006-03-28 08:39:00,89.262,89.277,89.241,89.265,282999997.0
2006-03-28 08:40:00,89.278,89.278,89.256,89.256,180300000.0
2006-03-28 08:41:00,89.261,89.261,89.239,89.24,85800000.0
2006-03-28 08:42:00,89.26,89.271,89.243,89.253,268900002.0
2006-03-28 08:43:00,89.244,89.273,89.243,89.27,230699997.0
2006-03-28 08:44:00,89.273,89.277,89.241,89.241,137600000.0
2006-03-28 08:45:00,89.274,89.274,89.248,89.256,86400000.0
2006-03-28 08:46:00,89.236,89.255,89.222,89.24,156999999.0
2006-03-28 08:47:00,89.237,89.241,89.21,89.21,219400003.0
2006-03-28 08:48:00,89.216,89.233,89.204,89.208,238299995.0
2006-03-28 08:49:00,89.227,89.249,89.211,89.234,250200000.0
2006-03-28 08:50:00,89.237,89.256,89.216,89.231,178199999.0
2006-03-28 08:51:00,89.238,89.268,89.223,89.251,294800001.0
2006-03-28 08:52:00,89.258,89.282,89.257,89.272,273399998.0
2006-03-28 08:53:00,89.271,89.286,89.252,89.275,255199997.0
2006-03-28 08:54:00,89.264,89.286,89.264,89.277,161099999.0
2006-03-28 08:55:00,89.255,89.281,89.255,89.275,186099999.0
2006-03-28 08:56:00,89.269,89.287,89.257,89.278,172999996.0
2006-03-28 08:57:00,89.286,89.302,89.272,89.287,326900001.0
2006-03-28 08:58:00,89.297,89.297,89.271,89.271,134100002.0
2006-03-28 08:59:00,89.283,89.289,89.265,89.272,169299999.0
2006-03-28 09:00:00,89.271,89.286,89.251,89.269,299300001.0
2006-03-28 09:01:00,89.254,89.263,89.241,89.241,163599998.0
2006-03-28 09:02:00,89.262,89.275,89.25,89.254,245900008.0
2006-03-28 09:03:00,89.249,89.276,89.239,89.273,208499999.0
2006-03-28 09:04:00,89.243,89.267,89.24,89.243,213599994.0
2006-03-28 09:05:00,89.258,89.273,89.239,89.25,339100000.0
2006-03-28 09:06:00,89.258,89.276,89.242,89.262,186799999.0
2006-03-28 09:07:00,89.271,89.294,89.259,89.266,206500002.0
2006-03-28 09:08:00,89.274,89.301,89.251,89.277,280300002.0
2006-03-28 09:09:00,89.275,89.299,89.272,89.297,222100000.0
2006-03-28 09:10:00,89.283,89.296,89.267,89.279,130499999.0
2006-03-28 09:11:00,89.266,89.278,89.255,89.275,123600001.0
2006-03-28 09:12:00,89.255,89.272,89.245,89.27,283300005.0
2006-03-28 09:13:00,89.251,89.273,89.248,89.261,176899998.0
2006-03-28 09:14:00,89.249,89.249,89.225,89.225,51800000.0
2006-03-28 09:15:00,89.253,89.267,89.242,89.243,196399999.0
2006-03-28 09:16:00,89.273,89.278,89.252,89.273,205599998.0
2006-03-28 09:17:00,89.262,89.281,89.256,89.277,199400001.0
2006-03-28 09:18:00,89.254,89.284,89.254,89.254,239700000.0
2006-03-28 09:19:00,89.273,89.285,89.26,89.274,299500001.0
2006-03-28 09:20:00,89.273,89.287,89.264,89.278,357500003.0
2006-03-28 09:21:00,89.255,89.273,89.246,89.263,133399997.0
2006-03-28 09:22:00,89.265,89.276,89.249,89.261,210399997.0
2006-03-28 09:23:00,89.249,89.266,89.248,89.264,244300001.0
2006-03-28 09:24:00,89.266,89.272,89.249,89.264,267600002.0
2006-03-28 09:25:00,89.264,89.273,89.24,89.25,393099994.0
2006-03-28 09:26:00,89.245,89.272,89.245,89.265,245900003.0
2006-03-28 09:27:00,89.267,89.277,89.251,89.258,231900000.0
2006-03-28 09:28:00,89.251,89.271,89.236,89.253,367900000.0
2006-03-28 09:29:00,89.265,89.269,89.25,89.257,195300000.0
2006-03-28 09:30:00,89.268,89.268,89.237,89.241,176100000.0
2006-03-28 09:31:00,89.24,89.258,89.238,89.258,289999997.0
2006-03-28 09:32:00,89.254,89.259,89.237,89.247,162499999.0
2006-03-28 09:33:00,89.255,89.268,89.246,89.253,285899996.0
2006-03-28 09:34:00,89.241,89.269,89.241,89.265,241899999.0
2006-03-28 09:35:00,89.237,89.26,89.232,89.247,213799997.0
2006-03-28 09:36:00,89.255,89.269,89.244,89.249,234099997.0
2006-03-28 09:37:00,89.245,89.265,89.235,89.262,246500000.0
2006-03-28 09:38:00,89.238,89.265,89.23,89.265,271000001.0
2006-03-28 09:39:00,89.238,89.258,89.234,89.252,340000000.0
2006-03-28 09:40:00,89.255,89.262,89.243,89.253,223299999.0
2006-03-28 09:41:00,89.262,89.268,89.239,89.254,208700002.0
2006-03-28 09:42:00,89.268,89.273,89.235,89.262,264900000.0
2006-03-28 09:43:00,89.258,89.281,89.258,89.281,86499998.0
2006-03-28 09:44:00,89.268,89.285,89.26,89.275,176499999.0
2006-03-28 09:45:00,89.278,89.297,89.269,89.283,172200001.0
2006-03-28 09:46:00,89.286,89.291,89.267,89.267,207799998.0
2006-03-28 09:47:00,89.271,89.275,89.256,89.275,188100000.0
2006-03-28 09:48:00,89.278,89.291,89.264,89.28,291699998.0
2006-03-28 09:49:00,89.278,89.295,89.27,89.283,163599999.0
2006-03-28 09:50:00,89.274,89.299,89.274,89.294,377600002.0
2006-03-28 09:51:00,89.297,89.3,89.277,89.3,307300002.0
2006-03-28 09:52:00,89.271,89.298,89.271,89.28,183400002.0
2006-03-28 09:53:00,89.305,89.316,89.285,89.311,229500000.0
2006-03-28 09:54:00,89.306,89.322,89.302,89.312,151500004.0
2006-03-28 09:55:00,89.288,89.312,89.278,89.295,334000001.0
2006-03-28 09:56:00,89.297,89.308,89.283,89.291,324999996.0
2006-03-28 09:57:00,89.282,89.313,89.282,89.303,296100000.0
2006-03-28 09:58:00,89.314,89.314,89.28,89.28,227100002.0
2006-03-28 09:59:00,89.309,89.324,89.299,89.299,111300002.0
2006-03-28 10:00:00,89.339,89.384,89.333,89.376,203900002.0
2006-03-28 10:01:00,89.38,89.415,89.367,89.367,231899997.0
2006-03-28 10:02:00,89.403,89.415,89.382,89.413,356100002.0
2006-03-28 10:03:00,89.42,89.457,89.41,89.434,173200000.0
2006-03-28 10:04:00,89.456,89.478,89.448,89.458,182600000.0
2006-03-28 10:05:00,89.443,89.461,89.42,89.438,282599999.0
2006-03-28 10:06:00,89.437,89.449,89.427,89.449,298999999.0
2006-03-28 10:07:00,89.435,89.452,89.416,89.433,77699999.0
2006-03-28 10:08:00,89.409,89.433,89.404,89.433,191299998.0
2006-03-28 10:09:00,89.418,89.476,89.418,89.476,207300003.0
2006-03-28 10:10:00,89.484,89.491,89.463,89.465,234600002.0
2006-03-28 10:11:00,89.467,89.474,89.452,89.458,208600001.0
2006-03-28 10:12:00,89.455,89.477,89.449,89.468,124199999.0
2006-03-28 10:13:00,89.474,89.496,89.474,89.496,158499999.0
2006-03-28 10:14:00,89.508,89.535,89.496,89.533,247500002.0
2006-03-28 10:15:00,89.55,89.557,89.527,89.534,272700000.0
2006-03-28 10:16:00,89.53,89.561,89.53,89.553,201600000.0
2006-03-28 10:17:00,89.541,89.557,89.524,89.524,253099996.0
2006-03-28 10:18:00,89.532,89.549,89.493,89.498,201300001.0
2006-03-28 10:19:00,89.457,89.488,89.456,89.468,262000001.0
2006-03-28 10:20:00,89.475,89.493,89.454,89.464,364200002.0
2006-03-28 10:21:00,89.46,89.497,89.46,89.48,325299995.0
2006-03-28 10:22:00,89.495,89.495,89.456,89.473,292899999.0
2006-03-28 10:23:00,89.474,89.498,89.464,89.484,297700000.0
2006-03-28 10:24:00,89.489,89.489,89.464,89.47,89300000.0
2006-03-28 10:25:00,89.453,89.471,89.451,89.461,191199999.0
2006-03-28 10:26:00,89.452,89.474,89.441,89.456,319699996.0
2006-03-28 10:27:00,89.439,89.458,89.439,89.458,121999999.0
2006-03-28 10:28:00,89.445,89.481,89.445,89.481,133399998.0
2006-03-28 10:29:00,89.483,89.512,89.473,89.484,174299999.0
2006-03-28 10:30:00,89.513,89.534,89.504,89.506,80400000.0
2006-03-28 10:31:00,89.522,89.552,89.506,89.531,272599998.0
2006-03-28 10:32:00,89.553,89.559,89.533,89.542,102100000.0
2006-03-28 10:33:00,89.54,89.555,89.523,89.538,230399999.0
2006-03-28 10:34:00,89.521,89.545,89.517,89.528,246800000.0
2006-03-28 10:35:00,89.545,89.551,89.515,89.529,228499998.0
2006-03-28 10:36:00,89.518,89.545,89.514,89.537,311799999.0
2006-03-28 10:37:00,89.512,89.544,89.511,89.539,243999998.0
2006-03-28 10:38:00,89.532,89.54,89.509,89.528,293000000.0
2006-03-28 10:39:00,89.532,89.534,89.512,89.512,147399997.0
2006-03-28 10:40:00,89.495,89.526,89.495,89.515,220699998.0
2006-03-28 10:41:00,89.516,89.516,89.485,89.485,137899997.0
2006-03-28 10:42:00,89.47,89.489,89.455,89.47,160499997.0
2006-03-28 10:43:00,89.467,89.499,89.436,89.477,258800006.0
2006-03-28 10:44:00,89.511,89.517,89.488,89.488,310300003.0
2006-03-28 10:45:00,89.518,89.538,89.506,89.524,157499999.0
2006-03-28 10:46:00,89.519,89.539,89.509,89.525,304599999.0
2006-03-28 10:47:00,89.527,89.539,89.518,89.538,302800000.0
2006-03-28 10:48:00,89.527,89.527,89.498,89.498,244399997.0
2006-03-28 10:49:00,89.527,89.537,89.506,89.525,203799997.0
2006-03-28 10:50:00,89.532,89.532,89.507,89.507,175299998.0
2006-03-28 10:51:00,89.512,89.538,89.512,89.536,164400000.0
2006-03-28 10:52:00,89.531,89.543,89.514,89.527,192000000.0
2006-03-28 10:53:00,89.552,89.552,89.521,89.526,147099999.0
2006-03-28 10:54:00,89.546,89.564,89.51,89.546,216399996.0
2006-03-28 10:55:00,89.561,89.562,89.54,89.55,233900002.0
2006-03-28 10:56:00,89.547,89.552,89.526,89.54,210399997.0
2006-03-28 10:57:00,89.527,89.551,89.526,89.539,266800005.0
2006-03-28 10:58:00,89.531,89.54,89.506,89.524,255299995.0
2006-03-28 10:59:00,89.508,89.527,89.499,89.516,245599998.0
2006-03-28 11:00:00,89.517,89.525,89.49,89.49,207199998.0
2006-03-28 11:01:00,89.511,89.511,89.477,89.488,210099997.0
2006-03-28 11:02:00,89.494,89.499,89.469,89.469,191699997.0
2006-03-28 11:03:00,89.478,89.489,89.454,89.467,315199998.0
2006-03-28 11:04:00,89.489,89.492,89.466,89.47,147500000.0
2006-03-28 11:05:00,89.462,89.498,89.457,89.47,281399996.0
2006-03-28 11:06:00,89.456,89.472,89.442,89.465,195200002.0
2006-03-28 11:07:00,89.446,89.467,89.446,89.466,229800000.0
2006-03-28 11:08:00,89.46,89.477,89.44,89.463,277799999.0
2006-03-28 11:09:00,89.477,89.483,89.452,89.452,189800000.0
2006-03-28 11:10:00,89.448,89.477,89.448,89.465,202499996.0
2006-03-28 11:11:00,89.432,89.474,89.432,89.47,220699998.0
2006-03-28 11:12:00,89.479,89.486,89.458,89.462,235699995.0
2006-03-28 11:13:00,89.471,89.473,89.452,89.458,242699996.0
2006-03-28 11:14:00,89.473,89.48,89.453,89.453,243900002.0
2006-03-28 11:15:00,89.461,89.471,89.447,89.451,360499999.0
2006-03-28 11:16:00,89.468,89.473,89.442,89.457,203599999.0
2006-03-28 11:17:00,89.474,89.478,89.458,89.459,255100003.0
2006-03-28 11:18:00,89.458,89.489,89.458,89.473,335000001.0
2006-03-28 11:19:00,89.459,89.48,89.457,89.469,158300000.0
2006-03-28 11:20:00,89.452,89.475,89.447,89.472,401299998.0
2006-03-28 11:21:00,89.47,89.48,89.457,89.468,231599998.0
2006-03-28 11:22:00,89.447,89.475,89.447,89.475,233000000.0
2006-03-28 11:23:00,89.455,89.472,89.451,89.453,275399999.0
2006-03-28 11:24:00,89.454,89.473,89.45,89.464,215899994.0
2006-03-28 11:25:00,89.461,89.474,89.448,89.464,189199997.0
2006-03-28 11:26:00,89.467,89.468,89.444,89.444,370899999.0
2006-03-28 11:27:00,89.447,89.464,89.438,89.461,267899995.0
2006-03-28 11:28:00,89.453,89.476,89.446,89.462,260200002.0
2006-03-28 11:29:00,89.468,89.485,89.452,89.465,260700002.0
2006-03-28 11:30:00,89.476,89.487,89.46,89.474,249100001.0
2006-03-28 11:31:00,89.493,89.496,89.47,89.47,173300002.0
2006-03-28 11:32:00,89.476,89.487,89.464,89.479,327699995.0
2006-03-28 11:33:00,89.466,89.501,89.461,89.483,244399999.0
2006-03-28 11:34:00,89.491,89.515,89.474,89.493,313800000.0
2006-03-28 11:35:00,89.503,89.52,89.486,89.509,116699999.0
2006-03-28 11:36:00,89.497,89.518,89.488,89.505,228399999.0
2006-03-28 11:37:00,89.506,89.521,89.496,89.514,128099997.0
2006-03-28 11:38:00,89.513,89.522,89.495,89.504,329400000.0
2006-03-28 11:39:00,89.508,89.53,89.508,89.53,263499998.0
2006-03-28 11:40:00,89.513,89.526,89.493,89.526,303700001.0
2006-03-28 11:41:00,89.514,89.537,89.506,89.519,250199998.0
2006-03-28 11:42:00,89.523,89.523,89.504,89.522,337600000.0
2006-03-28 11:43:00,89.51,89.51,89.478,89.478,217099998.0
2006-03-28 11:44:00,89.476,89.507,89.476,89.507,341299998.0
2006-03-28 11:45:00,89.491,89.522,89.491,89.522,428199996.0
2006-03-28 11:46:00,89.496,89.527,89.496,89.527,237199997.0
2006-03-28 11:47:00,89.51,89.537,89.508,89.537,190500000.0
2006-03-28 11:48:00,89.542,89.552,89.524,89.532,228699996.0
2006-03-28 11:49:00,89.556,89.589,89.543,89.548,302899998.0
2006-03-28 11:50:00,89.566,89.584,89.548,89.57,241500005.0
2006-03-28 11:51:00,89.572,89.577,89.552,89.558,244100000.0
2006-03-28 11:52:00,89.582,89.582,89.557,89.564,192899999.0
2006-03-28 11:53:00,89.58,89.586,89.554,89.573,293799997.0
2006-03-28 11:54:00,89.574,89.594,89.554,89.568,281100002.0
2006-03-28 11:55:00,89.548,89.574,89.542,89.556,132900002.0
2006-03-28 11:56:00,89.562,89.568,89.539,89.555,115900000.0
2006-03-28 11:57:00,89.564,89.569,89.542,89.543,197700001.0
2006-03-28 11:58:00,89.532,89.564,89.532,89.561,258400000.0
2006-03-28 11:59:00,89.564,89.564,89.535,89.541,215299998.0
2006-03-28 12:00:00,89.536,89.562,89.53,89.562,409600000.0
2006-03-28 12:01:00,89.554,89.56,89.536,89.542,264299998.0
2006-03-28 12:02:00,89.556,89.567,89.519,89.551,190599999.0
2006-03-28 12:03:00,89.566,89.576,89.551,89.559,201699998.0
2006-03-28 12:04:00,89.573,89.586,89.553,89.571,156299998.0
2006-03-28 12:05:00,89.583,89.59,89.568,89.573,199099999.0
2006-03-28 12:06:00,89.584,89.606,89.58,89.595,179399998.0
2006-03-28 12:07:00,89.572,89.615,89.572,89.61,303500002.0
2006-03-28 12:08:00,89.594,89.61,89.582,89.591,209900000.0
2006-03-28 12:09:00,89.587,89.598,89.569,89.569,147700001.0
2006-03-28 12:10:00,89.565,89.583,89.548,89.558,282399997.0
2006-03-28 12:11:00,89.536,89.575,89.536,89.565,152500000.0
2006-03-28 12:12:00,89.536,89.564,89.536,89.558,271599998.0
2006-03-28 12:13:00,89.557,89.569,89.537,89.557,283499999.0
2006-03-28 12:14:00,89.572,89.574,89.551,89.558,256299998.0
2006-03-28 12:15:00,89.56,89.577,89.543,89.57,372200007.0
2006-03-28 12:16:00,89.542,89.567,89.542,89.557,242099995.0
2006-03-28 12:17:00,89.558,89.575,89.541,89.541,187700000.0
2006-03-28 12:18:00,89.567,89.575,89.541,89.541,218299999.0
2006-03-28 12:19:00,89.557,89.585,89.557,89.577,283799999.0
2006-03-28 12:20:00,89.56,89.581,89.559,89.572,264900000.0
2006-03-28 12:21:00,89.569,89.585,89.551,89.56,299000001.0
2006-03-28 12:22:00,89.546,89.566,89.546,89.553,84100002.0
2006-03-28 12:23:00,89.575,89.577,89.545,89.562,202399996.0
2006-03-28 12:24:00,89.556,89.575,89.554,89.57,220599997.0
2006-03-28 12:25:00,89.536,89.561,89.533,89.551,142500002.0
2006-03-28 12:26:00,89.548,89.548,89.507,89.518,197400000.0
2006-03-28 12:27:00,89.51,89.545,89.51,89.537,206899997.0
2006-03-28 12:28:00,89.519,89.551,89.516,89.544,220600002.0
2006-03-28 12:29:00,89.53,89.545,89.519,89.54,259699998.0
2006-03-28 12:30:00,89.528,89.534,89.511,89.512,196299999.0
2006-03-28 12:31:00,89.533,89.548,89.519,89.534,312200000.0
2006-03-28 12:32:00,89.517,89.532,89.501,89.505,295399999.0
2006-03-28 12:33:00,89.485,89.513,89.485,89.506,255200004.0
2006-03-28 12:34:00,89.499,89.511,89.489,89.498,189799997.0
2006-03-28 12:35:00,89.491,89.508,89.486,89.501,90899998.0
2006-03-28 12:36:00,89.477,89.497,89.466,89.481,260399999.0
2006-03-28 12:37:00,89.487,89.504,89.487,89.504,86900002.0
2006-03-28 12:38:00,89.503,89.507,89.486,89.493,229000002.0
2006-03-28 12:39:00,89.479,89.507,89.475,89.507,150300000.0
2006-03-28 12:40:00,89.519,89.519,89.507,89.507,33099999.0
2006-03-28 12:41:00,89.498,89.526,89.498,89.526,184200001.0
2006-03-28 12:42:00,89.504,89.523,89.501,89.523,185200004.0
2006-03-28 12:43:00,89.523,89.525,89.506,89.509,272600005.0
2006-03-28 12:44:00,89.507,89.528,89.505,89.509,240600000.0
2006-03-28 12:45:00,89.518,89.53,89.498,89.509,328999998.0
2006-03-28 12:46:00,89.504,89.526,89.495,89.498,318600001.0
2006-03-28 12:47:00,89.528,89.543,89.51,89.527,284400002.0
2006-03-28 12:48:00,89.548,89.557,89.532,89.532,334599995.0
2006-03-28 12:49:00,89.554,89.554,89.537,89.537,60900000.0
2006-03-28 12:50:00,89.546,89.561,89.531,89.561,234600000.0
2006-03-28 12:51:00,89.56,89.57,89.541,89.556,274399999.0
2006-03-28 12:52:00,89.567,89.573,89.537,89.55,255299998.0
2006-03-28 12:53:00,89.53,89.556,89.496,89.532,168400002.0
2006-03-28 12:54:00,89.548,89.565,89.541,89.565,174299999.0
2006-03-28 12:55:00,89.524,89.561,89.524,89.542,133399999.0
2006-03-28 12:56:00,89.519,89.546,89.519,89.54,162900000.0
2006-03-28 12:57:00,89.526,89.553,89.526,89.538,252499998.0
2006-03-28 12:58:00,89.521,89.541,89.515,89.532,243299998.0
2006-03-28 12:59:00,89.534,89.534,89.497,89.497,162899999.0
2006-03-28 13:00:00,89.513,89.536,89.504,89.522,199899999.0
2006-03-28 13:01:00,89.509,89.537,89.502,89.524,344700002.0
2006-03-28 13:02:00,89.508,89.528,89.504,89.523,329699997.0
2006-03-28 13:03:00,89.526,89.534,89.513,89.519,62699999.0
2006-03-28 13:04:00,89.52,89.546,89.517,89.527,133499998.0
2006-03-28 13:05:00,89.522,89.526,89.505,89.505,241000002.0
2006-03-28 13:06:00,89.497,89.523,89.495,89.508,216200000.0
2006-03-28 13:07:00,89.495,89.503,89.469,89.469,338199999.0
2006-03-28 13:08:00,89.495,89.506,89.482,89.494,46200000.0
2006-03-28 13:09:00,89.5,89.51,89.478,89.493,191200000.0
2006-03-28 13:10:00,89.498,89.529,89.498,89.529,245999995.0
2006-03-28 13:11:00,89.535,89.535,89.505,89.505,72300000.0
2006-03-28 13:12:00,89.514,89.541,89.514,89.538,330300006.0
2006-03-28 13:13:00,89.537,89.548,89.518,89.518,256800001.0
2006-03-28 13:14:00,89.524,89.536,89.505,89.505,226599996.0
2006-03-28 13:15:00,89.519,89.535,89.498,89.498,281000003.0
2006-03-28 13:16:00,89.502,89.528,89.502,89.528,78700002.0
2006-03-28 13:17:00,89.521,89.537,89.481,89.521,229700000.0
2006-03-28 13:18:00,89.534,89.538,89.521,89.538,171400001.0
2006-03-28 13:19:00,89.519,89.538,89.507,89.517,218799999.0
2006-03-28 13:20:00,89.515,89.515,89.5,89.5,24100000.0
2006-03-28 13:21:00,89.515,89.525,89.5,89.5,227900001.0
2006-03-28 13:22:00,89.515,89.525,89.502,89.503,243199997.0
2006-03-28 13:23:00,89.513,89.52,89.498,89.508,259400002.0
2006-03-28 13:24:00,89.506,89.519,89.498,89.515,237500001.0
2006-03-28 13:25:00,89.518,89.53,89.506,89.506,123499999.0
2006-03-28 13:26:00,89.51,89.522,89.497,89.52,374500001.0
2006-03-28 13:27:00,89.505,89.532,89.501,89.516,227999997.0
2006-03-28 13:28:00,89.521,89.528,89.504,89.506,307400001.0
2006-03-28 13:29:00,89.524,89.541,89.511,89.536,258100001.0
2006-03-28 13:30:00,89.538,89.538,89.503,89.51,192199996.0
2006-03-28 13:31:00,89.527,89.546,89.513,89.534,291600002.0
2006-03-28 13:32:00,89.544,89.56,89.529,89.543,208799996.0
2006-03-28 13:33:00,89.551,89.564,89.539,89.557,288200000.0
2006-03-28 13:34:00,89.541,89.56,89.54,89.54,162999999.0
2006-03-28 13:35:00,89.55,89.581,89.55,89.579,343400000.0
2006-03-28 13:36:00,89.582,89.588,89.557,89.573,180299997.0
2006-03-28 13:37:00,89.588,89.588,89.558,89.58,184599996.0
2006-03-28 13:38:00,89.573,89.586,89.548,89.568,234199996.0
2006-03-28 13:39:00,89.57,89.588,89.558,89.588,289000000.0
2006-03-28 13:40:00,89.572,89.585,89.552,89.567,196800000.0
2006-03-28 13:41:00,89.555,89.584,89.555,89.581,225799998.0
2006-03-28 13:42:00,89.583,89.585,89.557,89.567,142900000.0
2006-03-28 13:43:00,89.597,89.608,89.585,89.585,202300003.0
2006-03-28 13:44:00,89.592,89.606,89.584,89.597,154800002.0
2006-03-28 13:45:00,89.583,89.609,89.583,89.6,194000001.0
2006-03-28 13:46:00,89.581,89.608,89.581,89.605,96199997.0
2006-03-28 13:47:00,89.6,89.616,89.581,89.603,321499997.0
2006-03-28 13:48:00,89.6,89.614,89.588,89.589,158999998.0
2006-03-28 13:49:00,89.611,89.611,89.592,89.592,202599997.0
2006-03-28 13:50:00,89.593,89.625,89.593,89.62,320899998.0
2006-03-28 13:51:00,89.613,89.618,89.598,89.611,67600000.0
2006-03-28 13:52:00,89.602,89.612,89.584,89.589,152999997.0
2006-03-28 13:53:00,89.588,89.622,89.588,89.619,392600006.0
2006-03-28 13:54:00,89.606,89.622,89.595,89.608,161900001.0
2006-03-28 13:55:00,89.613,89.634,89.613,89.626,225399997.0
2006-03-28 13:56:00,89.635,89.658,89.621,89.644,147900001.0
2006-03-28 13:57:00,89.65,89.65,89.612,89.617,198599996.0
2006-03-28 13:58:00,89.63,89.665,89.63,89.653,141500002.0
2006-03-28 13:59:00,89.669,89.697,89.669,89.695,186900001.0
2006-03-28 14:00:00,89.687,89.705,89.679,89.695,232100002.0
2006-03-28 14:01:00,89.696,89.734,89.689,89.72,301799997.0
2006-03-28 14:02:00,89.748,89.777,89.74,89.745,285100002.0
2006-03-28 14:03:00,89.751,89.769,89.743,89.76,182099997.0
2006-03-28 14:04:00,89.775,89.801,89.764,89.764,251699996.0
2006-03-28 14:05:00,89.762,89.787,89.75,89.765,274000004.0
2006-03-28 14:06:00,89.743,89.774,89.743,89.761,193899997.0
2006-03-28 14:07:00,89.76,89.767,89.736,89.736,267599995.0
2006-03-28 14:08:00,89.754,89.767,89.73,89.749,155600002.0
2006-03-28 14:09:00,89.75,89.77,89.749,89.766,258900002.0
2006-03-28 14:10:00,89.76,89.76,89.72,89.745,178599999.0
2006-03-28 14:11:00,89.744,89.774,89.744,89.774,140300001.0
2006-03-28 14:12:00,89.773,89.773,89.745,89.745,151000000.0
2006-03-28 14:13:00,89.765,89.767,89.742,89.743,321800002.0
2006-03-28 14:14:00,89.758,89.769,89.738,89.75,333700001.0
2006-03-28 14:15:00,89.755,89.761,89.736,89.761,257600001.0
2006-03-28 14:16:00,89.732,89.752,89.727,89.739,116099998.0
2006-03-28 14:17:00,89.721,89.743,89.721,89.741,92699998.0
2006-03-28 14:18:00,89.733,89.747,89.707,89.733,272100001.0
2006-03-28 14:19:00,89.742,89.751,89.726,89.728,255499997.0
2006-03-28 14:20:00,89.734,89.748,89.707,89.726,222900000.0
2006-03-28 14:21:00,89.728,89.744,89.718,89.74,176900000.0
2006-03-28 14:22:00,89.715,89.746,89.715,89.744,220999999.0
2006-03-28 14:23:00,89.744,89.753,89.716,89.727,355099992.0
2006-03-28 14:24:00,89.735,89.753,89.721,89.747,242800000.0
2006-03-28 14:25:00,89.73,89.752,89.728,89.752,199099999.0
2006-03-28 14:26:00,89.743,89.747,89.713,89.723,156999998.0
2006-03-28 14:27:00,89.734,89.75,89.721,89.741,141399998.0
2006-03-28 14:28:00,89.732,89.747,89.715,89.732,70600001.0
2006-03-28 14:29:00,89.732,89.747,89.726,89.742,269700000.0
2006-03-28 14:30:00,89.737,89.749,89.705,89.728,148300002.0
2006-03-28 14:31:00,89.743,89.752,89.688,89.727,314800006.0
2006-03-28 14:32:00,89.749,89.766,89.73,89.733,271100002.0
2006-03-28 14:33:00,89.729,89.751,89.728,89.751,123800001.0
2006-03-28 14:34:00,89.742,89.77,89.715,89.739,190099996.0
2006-03-28 14:35:00,89.727,89.742,89.704,89.711,276999998.0
2006-03-28 14:36:00,89.694,89.729,89.694,89.727,189999997.0
2006-03-28 14:37:00,89.732,89.735,89.715,89.717,170099998.0
2006-03-28 14:38:00,89.712,89.736,89.703,89.703,272299997.0
2006-03-28 14:39:00,89.734,89.741,89.716,89.722,278900001.0
2006-03-28 14:40:00,89.726,89.744,89.722,89.725,264500001.0
2006-03-28 14:41:00,89.747,89.754,89.711,89.711,171300000.0
2006-03-28 14:42:00,89.708,89.72,89.698,89.72,112500000.0
2006-03-28 14:43:00,89.722,89.725,89.705,89.707,327800000.0
2006-03-28 14:44:00,89.705,89.73,89.691,89.717,257800000.0
2006-03-28 14:45:00,89.722,89.741,89.721,89.738,372500007.0
2006-03-28 14:46:00,89.718,89.733,89.698,89.718,206600000.0
2006-03-28 14:47:00,89.722,89.738,89.71,89.72,194599998.0
2006-03-28 14:48:00,89.722,89.726,89.705,89.708,180700000.0
2006-03-28 14:49:00,89.704,89.729,89.685,89.703,237700000.0
2006-03-28 14:50:00,89.705,89.722,89.687,89.698,355499998.0
2006-03-28 14:51:00,89.713,89.722,89.693,89.71,273499997.0
2006-03-28 14:52:00,89.718,89.724,89.696,89.708,273599998.0
2006-03-28 14:53:00,89.695,89.724,89.695,89.722,218699999.0
2006-03-28 14:54:00,89.723,89.723,89.692,89.702,271099999.0
2006-03-28 14:55:00,89.704,89.72,89.694,89.706,337800002.0
2006-03-28 14:56:00,89.705,89.718,89.691,89.706,160999999.0
2006-03-28 14:57:00,89.704,89.717,89.688,89.71,186800000.0
2006-03-28 14:58:00,89.713,89.743,89.704,89.722,139000001.0
2006-03-28 14:59:00,89.742,89.766,89.702,89.741,256799998.0
2006-03-28 15:00:00,89.747,89.761,89.739,89.757,150700001.0
2006-03-28 15:01:00,89.75,89.765,89.745,89.764,137299998.0
2006-03-28 15:02:00,89.757,89.76,89.726,89.737,215700002.0
2006-03-28 15:03:00,89.744,89.764,89.731,89.753,267800001.0
2006-03-28 15:04:00,89.731,89.762,89.73,89.762,151500002.0
2006-03-28 15:05:00,89.753,89.756,89.73,89.742,251499998.0
2006-03-28 15:06:00,89.749,89.751,89.735,89.735,69600000.0
2006-03-28 15:07:00,89.735,89.751,89.735,89.749,47799998.0
2006-03-28 15:08:00,89.733,89.768,89.733,89.766,140299999.0
2006-03-28 15:09:00,89.743,89.758,89.735,89.747,313600000.0
2006-03-28 15:10:00,89.738,89.76,89.736,89.744,158599999.0
2006-03-28 15:11:00,89.772,89.79,89.748,89.771,310500000.0
2006-03-28 15:12:00,89.803,89.803,89.778,89.791,190199996.0
2006-03-28 15:13:00,89.792,89.81,89.774,89.797,204300000.0
2006-03-28 15:14:00,89.82,89.853,89.814,89.831,260700000.0
2006-03-28 15:15:00,89.82,89.842,89.81,89.826,216100000.0
2006-03-28 15:16:00,89.811,89.823,89.796,89.805,281200001.0
2006-03-28 15:17:00,89.81,89.838,89.81,89.838,369999999.0
2006-03-28 15:18:00,89.832,89.832,89.81,89.81,156900004.0
2006-03-28 15:19:00,89.823,89.839,89.809,89.81,336299998.0
2006-03-28 15:20:00,89.83,89.836,89.81,89.82,321700000.0
2006-03-28 15:21:00,89.817,89.833,89.808,89.833,183300000.0
2006-03-28 15:22:00,89.833,89.836,89.798,89.826,197500000.0
2006-03-28 15:23:00,89.835,89.845,89.819,89.819,365200002.0
2006-03-28 15:24:00,89.835,89.85,89.822,89.835,265799999.0
2006-03-28 15:25:00,89.822,89.842,89.818,89.842,180000001.0
2006-03-28 15:26:00,89.842,89.848,89.82,89.83,199400001.0
2006-03-28 15:27:00,89.847,89.86,89.827,89.845,378600005.0
2006-03-28 15:28:00,89.852,89.865,89.841,89.86,164400003.0
2006-03-28 15:29:00,89.852,89.888,89.852,89.88,128800000.0
2006-03-28 15:30:00,89.878,89.898,89.861,89.872,333700005.0
2006-03-28 15:31:00,89.883,89.883,89.865,89.873,74499999.0
2006-03-28 15:32:00,89.882,89.894,89.873,89.887,298700000.0
2006-03-28 15:33:00,89.886,89.89,89.863,89.882,191000002.0
2006-03-28 15:34:00,89.875,89.875,89.839,89.85,297900005.0
2006-03-28 15:35:00,89.867,89.878,89.85,89.85,152200000.0
2006-03-28 15:36:00,89.87,89.87,89.848,89.848,282799999.0
2006-03-28 15:37:00,89.84,89.87,89.84,89.862,248800001.0
2006-03-28 15:38:00,89.854,89.873,89.838,89.851,230099999.0
2006-03-28 15:39:00,89.853,89.867,89.836,89.852,218600000.0
2006-03-28 15:40:00,89.858,89.858,89.835,89.852,281099999.0
2006-03-28 15:41:00,89.853,89.853,89.831,89.833,250599999.0
2006-03-28 15:42:00,89.83,89.856,89.822,89.835,257600003.0
2006-03-28 15:43:00,89.858,89.875,89.836,89.851,272000000.0
2006-03-28 15:44:00,89.841,89.864,89.811,89.847,184299999.0
2006-03-28 15:45:00,89.86,89.86,89.837,89.839,246900000.0
2006-03-28 15:46:00,89.844,89.868,89.841,89.868,177099997.0
2006-03-28 15:47:00,89.851,89.877,89.851,89.866,172199998.0
2006-03-28 15:48:00,89.86,89.882,89.851,89.859,194999999.0
2006-03-28 15:49:00,89.857,89.892,89.857,89.87,245999998.0
2006-03-28 15:50:00,89.85,89.867,89.842,89.843,288099999.0
2006-03-28 15:51:00,89.854,89.87,89.848,89.865,337100000.0
2006-03-28 15:52:00,89.87,89.87,89.835,89.839,383000008.0
2006-03-28 15:53:00,89.833,89.859,89.826,89.834,226800001.0
2006-03-28 15:54:00,89.82,89.84,89.794,89.82,99899998.0
2006-03-28 15:55:00,89.835,89.835,89.811,89.821,187699999.0
2006-03-28 15:56:00,89.831,89.844,89.801,89.831,252299996.0
2006-03-28 15:57:00,89.82,89.84,89.82,89.84,259299995.0
2006-03-28 15:58:00,89.815,89.831,89.815,89.829,38799999.0
2006-03-28 15:59:00,89.822,89.843,89.795,89.826,125699999.0
2006-03-28 16:00:00,89.839,89.857,89.822,89.844,299700002.0
2006-03-28 16:01:00,89.85,89.85,89.809,89.811,173100000.0
2006-03-28 16:02:00,89.814,89.828,89.806,89.826,317999993.0
2006-03-28 16:03:00,89.837,89.844,89.82,89.84,276599997.0
2006-03-28 16:04:00,89.843,89.856,89.827,89.842,371099999.0
2006-03-28 16:05:00,89.824,89.845,89.82,89.841,168600002.0
2006-03-28 16:06:00,89.826,89.843,89.816,89.84,324700002.0
2006-03-28 16:07:00,89.834,89.835,89.815,89.815,133699998.0
2006-03-28 16:08:00,89.828,89.828,89.795,89.795,112999998.0
2006-03-28 16:09:00,89.79,89.816,89.789,89.806,111700000.0
2006-03-28 16:10:00,89.788,89.814,89.782,89.785,293700003.0
2006-03-28 16:11:00,89.786,89.811,89.786,89.8,178299998.0
2006-03-28 16:12:00,89.807,89.815,89.788,89.8,165100002.0
2006-03-28 16:13:00,89.783,89.807,89.752,89.788,86100001.0
2006-03-28 16:14:00,89.773,89.797,89.764,89.797,96899999.0
2006-03-28 16:15:00,89.802,89.809,89.785,89.787,237299998.0
2006-03-28 16:16:00,89.782,89.795,89.754,89.771,244499996.0
2006-03-28 16:17:00,89.762,89.791,89.743,89.773,229699998.0
2006-03-28 16:18:00,89.778,89.794,89.763,89.778,272299998.0
2006-03-28 16:19:00,89.773,89.785,89.757,89.774,175899999.0
2006-03-28 16:20:00,89.779,89.794,89.765,89.782,170699998.0
2006-03-28 16:21:00,89.789,89.791,89.77,89.776,185200001.0
2006-03-28 16:22:00,89.785,89.803,89.779,89.783,249100002.0
2006-03-28 16:23:00,89.776,89.812,89.776,89.804,293799998.0
2006-03-28 16:24:00,89.802,89.816,89.796,89.811,161400000.0
2006-03-28 16:25:00,89.813,89.817,89.794,89.808,266200000.0
2006-03-28 16:26:00,89.778,89.822,89.778,89.822,87700000.0
2006-03-28 16:27:00,89.822,89.827,89.796,89.802,291500000.0
2006-03-28 16:28:00,89.818,89.821,89.799,89.799,167899999.0
2006-03-28 16:29:00,89.78,89.812,89.773,89.79,267300000.0
2006-03-28 16:30:00,89.797,89.799,89.769,89.769,138499999.0
2006-03-28 16:31:00,89.77,89.79,89.759,89.79,278300003.0
2006-03-28 16:32:00,89.777,89.802,89.764,89.783,170099997.0
2006-03-28 16:33:00,89.771,89.789,89.764,89.775,245199998.0
2006-03-28 16:34:00,89.783,89.794,89.764,89.764,206899998.0
2006-03-28 16:35:00,89.788,89.796,89.774,89.774,238800004.0
2006-03-28 16:36:00,89.793,89.799,89.771,89.78,253200000.0
2006-03-28 16:37:00,89.782,89.809,89.778,89.789,235099997.0
2006-03-28 16:38:00,89.772,89.798,89.768,89.793,192800000.0
2006-03-28 16:39:00,89.772,89.79,89.768,89.788,167199998.0
2006-03-28 16:40:00,89.782,89.795,89.774,89.787,154799999.0
2006-03-28 16:41:00,89.778,89.793,89.762,89.782,173399999.0
2006-03-28 16:42:00,89.757,89.795,89.757,89.795,295199996.0
2006-03-28 16:43:00,89.772,89.809,89.772,89.787,291099999.0
2006-03-28 16:44:00,89.787,89.803,89.783,89.795,206200001.0
2006-03-28 16:45:00,89.785,89.81,89.785,89.805,287300001.0
2006-03-28 16:46:00,89.807,89.807,89.78,89.785,179800000.0
2006-03-28 16:47:00,89.813,89.813,89.782,89.782,201200002.0
2006-03-28 16:48:00,89.807,89.812,89.779,89.787,269900000.0
2006-03-28 16:49:00,89.802,89.815,89.787,89.797,218599999.0
2006-03-28 16:50:00,89.803,89.825,89.783,89.807,306699998.0
2006-03-28 16:51:00,89.804,89.822,89.783,89.822,112000001.0
2006-03-28 16:52:00,89.815,89.838,89.798,89.813,292899999.0
2006-03-28 16:53:00,89.841,89.876,89.84,89.864,232599998.0
2006-03-28 16:54:00,89.842,89.872,89.842,89.867,226399998.0
2006-03-28 16:55:00,89.845,89.86,89.824,89.842,198000003.0
2006-03-28 16:56:00,89.849,89.85,89.825,89.842,93299998.0
2006-03-28 16:57:00,89.843,89.855,89.824,89.839,142599998.0
2006-03-28 16:58:00,89.837,89.847,89.815,89.825,193700003.0
2006-03-28 16:59:00,89.801,89.83,89.798,89.809,194699999.0
2006-03-28 17:00:00,89.793,89.819,89.774,89.782,292900000.0
2006-03-28 17:01:00,89.812,89.842,89.805,89.842,170999998.0
2006-03-28 17:02:00,89.838,89.851,89.822,89.847,175900000.0
2006-03-28 17:03:00,89.832,89.883,89.832,89.874,147099999.0
2006-03-28 17:04:00,89.883,89.909,89.883,89.909,85200000.0
2006-03-28 17:05:00,89.906,89.923,89.893,89.905,244800002.0
2006-03-28 17:06:00,89.891,89.918,89.879,89.892,214600000.0
2006-03-28 17:07:00,89.882,89.895,89.868,89.883,161600000.0
2006-03-28 17:08:00,89.878,89.878,89.855,89.864,156200000.0
2006-03-28 17:09:00,89.862,89.894,89.857,89.894,270200002.0
2006-03-28 17:10:00,89.857,89.879,89.857,89.875,173299998.0
2006-03-28 17:11:00,89.84,89.858,89.814,89.827,222099998.0
2006-03-28 17:12:00,89.834,89.857,89.819,89.823,359100003.0
2006-03-28 17:13:00,89.87,89.875,89.838,89.854,194200001.0
2006-03-28 17:14:00,89.845,89.877,89.845,89.876,345400004.0
2006-03-28 17:15:00,89.846,89.866,89.845,89.859,237500000.0
2006-03-28 17:16:00,89.855,89.877,89.84,89.863,141199999.0
2006-03-28 17:17:00,89.874,89.876,89.853,89.862,225599999.0
2006-03-28 17:18:00,89.87,89.886,89.861,89.873,175300000.0
2006-03-28 17:19:00,89.896,89.907,89.874,89.883,311299997.0
2006-03-28 17:20:00,89.883,89.902,89.883,89.888,254200002.0
2006-03-28 17:21:00,89.888,89.913,89.885,89.907,253299995.0
2006-03-28 17:22:00,89.921,89.921,89.884,89.884,246800006.0
2006-03-28 17:23:00,89.888,89.909,89.876,89.905,275700000.0
2006-03-28 17:24:00,89.907,89.913,89.886,89.886,313299997.0
2006-03-28 17:25:00,89.885,89.902,89.879,89.881,194899997.0
2006-03-28 17:26:00,89.885,89.897,89.875,89.892,205399998.0
2006-03-28 17:27:00,89.895,89.909,89.876,89.889,282100003.0
2006-03-28 17:28:00,89.911,89.923,89.892,89.902,253900001.0
2006-03-28 17:29:00,89.901,89.925,89.892,89.908,223799998.0
2006-03-28 17:30:00,89.924,89.941,89.909,89.915,373000003.0
2006-03-28 17:31:00,89.907,89.931,89.907,89.923,316199999.0
2006-03-28 17:32:00,89.928,89.966,89.923,89.95,401499999.0
2006-03-28 17:33:00,89.968,90.007,89.968,90.007,152400000.0
2006-03-28 17:34:00,90.011,90.026,90.004,90.009,173499997.0
2006-03-28 17:35:00,90.008,90.023,90.001,90.016,210800002.0
2006-03-28 17:36:00,90.004,90.027,90.001,90.004,190100000.0
2006-03-28 17:37:00,90.016,90.02,89.985,90.0,215800005.0
2006-03-28 17:38:00,90.026,90.035,90.003,90.015,148499999.0
2006-03-28 17:39:00,90.035,90.05,90.028,90.048,187699999.0
2006-03-28 17:40:00,90.044,90.054,90.019,90.039,123899998.0
2006-03-28 17:41:00,90.052,90.061,90.027,90.027,215000000.0
2006-03-28 17:42:00,90.036,90.056,90.032,90.052,250700000.0
2006-03-28 17:43:00,90.038,90.068,90.038,90.061,257299996.0
2006-03-28 17:44:00,90.055,90.056,90.028,90.039,243200001.0
2006-03-28 17:45:00,90.055,90.08,90.05,90.062,242800001.0
2006-03-28 17:46:00,90.075,90.075,90.046,90.046,151299999.0
2006-03-28 17:47:00,90.048,90.069,90.046,90.06,260099999.0
2006-03-28 17:48:00,90.045,90.073,90.039,90.039,214199999.0
2006-03-28 17:49:00,90.055,90.078,90.037,90.047,189800000.0
2006-03-28 17:50:00,90.057,90.074,90.049,90.063,177300000.0
2006-03-28 17:51:00,90.051,90.063,90.033,90.046,195199998.0
2006-03-28 17:52:00,90.048,90.086,90.047,90.086,183100001.0
2006-03-28 17:53:00,90.071,90.1,90.071,90.094,193299994.0
2006-03-28 17:54:00,90.092,90.092,90.057,90.066,207600002.0
2006-03-28 17:55:00,90.068,90.081,90.052,90.057,237399997.0
2006-03-28 17:56:00,90.063,90.078,90.053,90.053,146700001.0
2006-03-28 17:57:00,90.065,90.084,90.054,90.072,233500005.0
2006-03-28 17:58:00,90.072,90.084,90.053,90.065,145300000.0
2006-03-28 17:59:00,90.09,90.1,90.075,90.077,253200002.0
2006-03-28 18:00:00,90.082,90.113,90.082,90.082,184799997.0
2006-03-28 18:01:00,90.11,90.12,90.1,90.11,1911900005.0
2006-03-28 18:02:00,90.1,90.11,90.1,90.11,1911900005.0
2006-03-28 18:03:00,90.1,90.13,90.1,90.12,1911900005.0
2006-03-28 18:04:00,90.11,90.12,90.11,90.11,1911900005.0
2006-03-28 18:05:00,90.12,90.12,90.11,90.12,1911900005.0
2006-03-28 18:06:00,90.13,90.13,90.11,90.11,1911900005.0
2006-03-28 18:07:00,90.1,90.12,90.1,90.11,1911900005.0
2006-03-28 18:08:00,90.12,90.12,90.1,90.11,1911900005.0
2006-03-28 18:09:00,90.093,90.121,90.093,90.105,1911900005.0
2006-03-28 18:10:00,90.108,90.108,90.068,90.074,1668300001.0
2006-03-28 18:11:00,90.079,90.095,90.058,90.065,1035099996.0
2006-03-28 18:12:00,90.075,90.1,90.061,90.076,1091999997.0
2006-03-28 18:13:00,90.075,90.09,90.048,90.06,2013000006.0
2006-03-28 18:14:00,90.1,90.1,90.08,90.09,976699997.0
2006-03-28 18:15:00,90.1,90.1,90.09,90.09,976699997.0
2006-03-28 18:16:00,90.1,90.13,90.1,90.13,976699997.0
2006-03-28 18:17:00,90.097,90.119,90.077,90.095,976699997.0
2006-03-28 18:18:00,90.073,90.109,90.07,90.072,1336599983.0
2006-03-28 18:19:00,90.089,90.113,90.086,90.102,2009400002.0
2006-03-28 18:20:00,90.1,90.11,90.08,90.11,1983399989.0
2006-03-28 18:21:00,90.091,90.102,90.067,90.088,1983399989.0
2006-03-28 18:22:00,90.1,90.122,90.089,90.122,1278599995.0
2006-03-28 18:23:00,90.13,90.14,90.11,90.13,2049299991.0
2006-03-28 18:24:00,90.104,90.142,90.104,90.116,2049299991.0
2006-03-28 18:25:00,90.095,90.125,90.082,90.115,1953099981.0
2006-03-28 18:26:00,90.12,90.12,90.12,90.12,1354999997.0
2006-03-28 18:27:00,90.098,90.118,90.093,90.107,1354999997.0
2006-03-28 18:28:00,90.101,90.117,90.084,90.098,1490399986.0
2006-03-28 18:29:00,90.083,90.111,90.07,90.108,959799987.0
2006-03-28 18:30:00,90.099,90.117,90.089,90.11,1127399996.0
2006-03-28 18:31:00,90.119,90.128,90.094,90.128,1543799999.0
2006-03-28 18:32:00,90.115,90.128,90.097,90.123,1778999988.0
2006-03-28 18:33:00,90.13,90.14,90.13,90.14,2116000002.0
2006-03-28 18:34:00,90.106,90.13,90.097,90.112,2116000002.0
2006-03-28 18:35:00,90.089,90.112,90.059,90.09,1728099999.0
2006-03-28 18:36:00,90.105,90.123,90.09,90.091,969500000.0
2006-03-28 18:37:00,90.096,90.114,90.073,90.086,1114899996.0
2006-03-28 18:38:00,90.105,90.114,90.068,90.1,881699997.0
2006-03-28 18:39:00,90.103,90.109,90.081,90.081,1025199999.0
2006-03-28 18:40:00,90.089,90.094,90.059,90.059,1748300001.0
2006-03-28 18:41:00,90.072,90.087,90.052,90.057,622800002.0
2006-03-28 18:42:00,90.08,90.095,90.065,90.071,1220600001.0
2006-03-28 18:43:00,90.092,90.094,90.062,90.076,519699994.0
2006-03-28 18:44:00,90.092,90.096,90.063,90.063,858900005.0
2006-03-28 18:45:00,90.08,90.091,90.061,90.065,598199998.0
2006-03-28 18:46:00,90.074,90.104,90.073,90.102,860000003.0
2006-03-28 18:47:00,90.093,90.113,90.093,90.107,314299996.0
2006-03-28 18:48:00,90.092,90.126,90.092,90.126,432500001.0
2006-03-28 18:49:00,90.131,90.134,90.11,90.118,659399993.0
2006-03-28 18:50:00,90.131,90.139,90.111,90.111,906500005.0
2006-03-28 18:51:00,90.126,90.14,90.11,90.113,1245900001.0
2006-03-28 18:52:00,90.136,90.142,90.105,90.105,1293099997.0
2006-03-28 18:53:00,90.116,90.136,90.1,90.13,1333299999.0
2006-03-28 18:54:00,90.125,90.132,90.104,90.107,1676699993.0
2006-03-28 18:55:00,90.11,90.128,90.099,90.122,1622300003.0
2006-03-28 18:56:00,90.114,90.146,90.114,90.138,340500000.0
2006-03-28 18:57:00,90.118,90.137,90.104,90.127,684699998.0
2006-03-28 18:58:00,90.121,90.127,90.1,90.114,1052899997.0
2006-03-28 18:59:00,90.09,90.11,90.085,90.105,1310000004.0
2006-03-28 19:00:00,90.104,90.104,90.074,90.074,298399999.0
2006-03-28 19:01:00,90.083,90.11,90.08,90.1,416300003.0
2006-03-28 19:02:00,90.107,90.115,90.093,90.093,264900000.0
2006-03-28 19:03:00,90.107,90.122,90.092,90.101,406999997.0
2006-03-28 19:04:00,90.101,90.124,90.094,90.109,514800002.0
2006-03-28 19:05:00,90.107,90.118,90.095,90.098,300399999.0
2006-03-28 19:06:00,90.112,90.116,90.082,90.082,1100799996.0
2006-03-28 19:07:00,90.084,90.114,90.074,90.091,1562199988.0
2006-03-28 19:08:00,90.09,90.1,90.07,90.071,1640399991.0
2006-03-28 19:09:00,90.095,90.11,90.076,90.095,927600000.0
2006-03-28 19:10:00,90.113,90.113,90.086,90.1,198100002.0
2006-03-28 19:11:00,90.093,90.103,90.07,90.085,623500001.0
2006-03-28 19:12:00,90.086,90.098,90.071,90.085,298599994.0
2006-03-28 19:13:00,90.073,90.09,90.06,90.08,386500002.0
2006-03-28 19:14:00,90.078,90.078,90.052,90.06,345099999.0
2006-03-28 19:15:00,90.056,90.068,90.038,90.06,920699996.0
2006-03-28 19:16:00,90.044,90.075,90.044,90.068,381899999.0
2006-03-28 19:17:00,90.068,90.068,90.031,90.047,836699997.0
2006-03-28 19:18:00,90.034,90.062,90.025,90.043,638299999.0
2006-03-28 19:19:00,90.01,90.054,90.01,90.044,1148300000.0
2006-03-28 19:20:00,90.052,90.064,90.026,90.037,629200001.0
2006-03-28 19:21:00,90.052,90.062,90.033,90.039,613999997.0
2006-03-28 19:22:00,90.055,90.059,90.036,90.038,368600000.0
2006-03-28 19:23:00,90.053,90.059,90.024,90.053,1592399997.0
2006-03-28 19:24:00,90.043,90.068,90.043,90.065,711600000.0
2006-03-28 19:25:00,90.062,90.069,90.04,90.043,1190899992.0
2006-03-28 19:26:00,90.036,90.065,90.03,90.05,1884799989.0
2006-03-28 19:27:00,90.061,90.072,90.042,90.043,1281399991.0
2006-03-28 19:28:00,90.057,90.067,90.038,90.055,985099998.0
2006-03-28 19:29:00,90.067,90.067,90.026,90.034,320800001.0
2006-03-28 19:30:00,90.038,90.055,90.029,90.055,1037700007.0
2006-03-28 19:31:00,90.029,90.05,90.018,90.042,691100000.0
2006-03-28 19:32:00,90.043,90.058,90.026,90.037,997999996.0
2006-03-28 19:33:00,90.036,90.057,90.031,90.05,794999997.0
2006-03-28 19:34:00,90.039,90.055,90.022,90.045,1049699992.0
2006-03-28 19:35:00,90.042,90.046,90.006,90.023,921499999.0
2006-03-28 19:36:00,90.027,90.061,90.027,90.057,725399997.0
2006-03-28 19:37:00,90.062,90.067,90.042,90.042,141900001.0
2006-03-28 19:38:00,90.057,90.073,90.039,90.042,847699996.0
2006-03-28 19:39:00,90.034,90.06,90.022,90.045,843300004.0
2006-03-28 19:40:00,90.045,90.06,90.03,90.032,720899990.0
2006-03-28 19:41:00,90.05,90.068,90.033,90.044,997299999.0
2006-03-28 19:42:00,90.065,90.07,90.049,90.059,980899994.0
2006-03-28 19:43:00,90.066,90.073,90.049,90.055,349399999.0
2006-03-28 19:44:00,90.057,90.071,90.045,90.051,1042499999.0
2006-03-28 19:45:00,90.063,90.064,90.043,90.052,320999996.0
2006-03-28 19:46:00,90.038,90.06,90.029,90.044,607900002.0
2006-03-28 19:47:00,90.049,90.075,90.039,90.06,336800000.0
2006-03-28 19:48:00,90.053,90.077,90.048,90.072,1016100004.0
2006-03-28 19:49:00,90.051,90.072,90.047,90.059,759500000.0
2006-03-28 19:50:00,90.054,90.062,90.032,90.032,410099996.0
2006-03-28 19:51:00,90.052,90.064,90.031,90.041,447099999.0
2006-03-28 19:52:00,90.062,90.068,90.037,90.037,391300000.0
2006-03-28 19:53:00,90.055,90.057,90.031,90.053,630700001.0
2006-03-28 19:54:00,90.057,90.06,90.032,90.04,704500005.0
2006-03-28 19:55:00,90.042,90.063,90.039,90.057,276900003.0
2006-03-28 19:56:00,90.055,90.075,90.053,90.066,426999999.0
2006-03-28 19:57:00,90.062,90.068,90.024,90.053,846999997.0
2006-03-28 19:58:00,90.069,90.086,90.055,90.074,854999993.0
2006-03-28 19:59:00,90.083,90.099,90.075,90.087,800600002.0
2006-03-28 20:00:00,90.083,90.083,90.064,90.068,428199999.0
2006-03-28 20:01:00,90.079,90.094,90.062,90.077,418299998.0
2006-03-28 20:02:00,90.077,90.085,90.06,90.062,533299996.0
2006-03-28 20:03:00,90.061,90.087,90.058,90.087,445899998.0
2006-03-28 20:04:00,90.078,90.095,90.066,90.091,621399998.0
2006-03-28 20:05:00,90.077,90.092,90.069,90.082,453400000.0
2006-03-28 20:06:00,90.077,90.095,90.056,90.056,598599997.0
2006-03-28 20:07:00,90.079,90.095,90.066,90.085,433099999.0
2006-03-28 20:08:00,90.078,90.09,90.062,90.09,824800007.0
2006-03-28 20:09:00,90.074,90.095,90.069,90.085,522499995.0
2006-03-28 20:10:00,90.074,90.087,90.054,90.075,686900000.0
2006-03-28 20:11:00,90.052,90.074,90.031,90.057,1516399999.0
2006-03-28 20:12:00,90.047,90.067,90.025,90.045,1468400002.0
2006-03-28 20:13:00,90.072,90.085,90.054,90.059,978499999.0
2006-03-28 20:14:00,90.061,90.064,90.026,90.044,642799996.0
2006-03-28 20:15:00,90.063,90.067,90.038,90.041,868900003.0
2006-03-28 20:16:00,90.065,90.074,90.036,90.036,1440199998.0
2006-03-28 20:17:00,90.053,90.062,90.031,90.031,162599999.0
2006-03-28 20:18:00,90.043,90.058,90.036,90.055,324599995.0
2006-03-28 20:19:00,90.04,90.063,90.031,90.053,1695999987.0
2006-03-28 20:20:00,90.043,90.078,90.04,90.04,1450699995.0
2006-03-28 20:21:00,90.04,90.06,90.036,90.055,453599999.0
2006-03-28 20:22:00,90.032,90.055,90.022,90.042,915800004.0
2006-03-28 20:23:00,90.048,90.048,90.018,90.022,760999997.0
2006-03-28 20:24:00,90.017,90.039,90.009,90.039,530499997.0
2006-03-28 20:25:00,90.025,90.041,90.001,90.027,811300003.0
2006-03-28 20:26:00,90.024,90.057,90.024,90.045,485499999.0
2006-03-28 20:27:00,90.048,90.078,90.036,90.074,1066000000.0
2006-03-28 20:28:00,90.074,90.097,90.066,90.078,1951599997.0
2006-03-28 20:29:00,90.08,90.09,90.08,90.09,1630399998.0
2006-03-28 20:30:00,90.1,90.1,90.09,90.09,1630399998.0
2006-03-28 20:31:00,90.09,90.09,90.063,90.078,1630399998.0
2006-03-28 20:32:00,90.087,90.088,90.051,90.054,1970599992.0
2006-03-28 20:33:00,90.048,90.066,90.022,90.053,701899995.0
2006-03-28 20:34:00,90.05,90.102,90.05,90.092,224099998.0
2006-03-28 20:35:00,90.095,90.098,90.059,90.059,670299994.0
2006-03-28 20:36:00,90.057,90.076,90.05,90.07,583499997.0
2006-03-28 20:37:00,90.05,90.072,90.039,90.063,504299997.0
2006-03-28 20:38:00,90.04,90.066,90.03,90.055,1498900000.0
2006-03-28 20:39:00,90.053,90.068,90.035,90.047,1287899998.0
2006-03-28 20:40:00,90.052,90.054,90.024,90.038,1712399985.0
2006-03-28 20:41:00,90.023,90.052,90.023,90.05,843799999.0
2006-03-28 20:42:00,90.046,90.069,90.039,90.057,1093800005.0
2006-03-28 20:43:00,90.055,90.084,90.051,90.067,639299998.0
2006-03-28 20:44:00,90.063,90.063,90.016,90.027,1298700005.0
2006-03-28 20:45:00,90.006,90.043,90.005,90.012,923899989.0
2006-03-28 20:46:00,90.024,90.044,90.006,90.023,812899999.0
2006-03-28 20:47:00,90.02,90.035,89.997,90.009,1357299997.0
2006-03-28 20:48:00,90.014,90.037,90.013,90.028,847800001.0
2006-03-28 20:49:00,90.016,90.037,90.005,90.009,714399991.0
2006-03-28 20:50:00,90.028,90.041,90.008,90.009,889099999.0
2006-03-28 20:51:00,90.02,90.045,90.013,90.025,815599995.0
2006-03-28 20:52:00,90.025,90.035,90.001,90.026,707600008.0
2006-03-28 20:53:00,90.003,90.02,89.974,89.993,1716099994.0
2006-03-28 20:54:00,89.973,89.993,89.967,89.989,365099998.0
2006-03-28 20:55:00,89.993,90.001,89.965,89.988,1070599996.0
2006-03-28 20:56:00,89.993,90.002,89.962,89.982,1019499998.0
2006-03-28 20:57:00,89.987,90.009,89.975,89.991,1526000002.0
2006-03-28 20:58:00,90.01,90.04,90.01,90.04,2045399989.0
2006-03-28 20:59:00,90.011,90.044,89.985,90.033,2045399989.0
2006-03-28 21:00:00,90.04,90.04,90.03,90.04,697799997.0
2006-03-28 21:01:00,90.03,90.05,90.03,90.05,697799997.0
2006-03-28 21:02:00,90.024,90.032,90.005,90.015,697799997.0
2006-03-28 21:03:00,90.015,90.037,90.006,90.018,552000001.0
2006-03-28 21:04:00,90.001,90.02,90.0,90.015,326200002.0
2006-03-28 21:05:00,89.993,90.023,89.993,90.02,387899995.0
2006-03-28 21:06:00,90.0,90.019,89.996,90.006,693500002.0
2006-03-28 21:07:00,89.997,90.015,89.984,90.002,694900003.0
2006-03-28 21:08:00,90.014,90.033,90.002,90.005,642200001.0
2006-03-28 21:09:00,89.995,90.011,89.988,90.005,261800003.0
2006-03-28 21:10:00,90.01,90.016,89.99,89.997,396300001.0
2006-03-28 21:11:00,89.993,90.01,89.985,90.01,452600000.0
2006-03-28 21:12:00,89.99,90.021,89.99,89.998,476799998.0
2006-03-28 21:13:00,89.998,90.034,89.982,90.006,1137300000.0
2006-03-28 21:14:00,90.037,90.039,89.993,90.001,1203600007.0
2006-03-28 21:15:00,89.997,89.997,89.96,89.964,1062200000.0
2006-03-28 21:16:00,89.973,89.976,89.942,89.954,538499993.0
2006-03-28 21:17:00,89.967,90.018,89.931,89.94,1374499990.0
2006-03-28 21:18:00,89.922,89.925,89.849,89.849,561499997.0
2006-03-28 21:19:00,89.838,89.85,89.791,89.824,968500002.0
2006-03-28 21:20:00,89.828,89.828,89.76,89.765,1578200001.0
2006-03-28 21:21:00,89.785,89.845,89.781,89.807,1810699998.0
2006-03-28 21:22:00,89.841,89.952,89.841,89.945,1609299994.0
2006-03-28 21:23:00,89.955,89.956,89.914,89.917,984399995.0
2006-03-28 21:24:00,89.902,89.954,89.902,89.946,1003199998.0
2006-03-28 21:25:00,89.935,89.991,89.914,89.991,1163499994.0
2006-03-28 21:26:00,90.009,90.032,89.997,90.006,612900002.0
2006-03-28 21:27:00,90.01,90.03,90.007,90.025,471000002.0
2006-03-28 21:28:00,90.023,90.023,89.985,89.992,332599998.0
2006-03-28 21:29:00,90.006,90.026,89.981,89.985,593700001.0
2006-03-28 21:30:00,89.998,90.001,89.938,89.938,400799998.0
2006-03-28 21:31:00,89.913,89.935,89.903,89.927,246599999.0
2006-03-28 21:32:00,89.944,89.969,89.941,89.949,1483099988.0
2006-03-28 21:33:00,89.943,89.976,89.924,89.976,204999999.0
2006-03-28 21:34:00,89.996,90.042,89.982,90.017,549800000.0
2006-03-28 21:35:00,90.067,90.102,90.061,90.072,439200002.0
2006-03-28 21:36:00,90.087,90.087,90.048,90.049,259300004.0
2006-03-28 21:37:00,90.04,90.082,90.04,90.082,380499994.0
2006-03-28 21:38:00,90.071,90.107,90.063,90.107,473599997.0
2006-03-28 21:39:00,90.119,90.129,90.102,90.115,217700000.0
2006-03-28 21:40:00,90.109,90.114,90.081,90.082,547000004.0
2006-03-28 21:41:00,90.095,90.098,90.072,90.072,309600000.0
2006-03-28 21:42:00,90.085,90.108,90.057,90.075,634899999.0
2006-03-28 21:43:00,90.061,90.088,90.034,90.064,617399992.0
2006-03-28 21:44:00,90.053,90.086,90.041,90.085,1316499995.0
2006-03-28 21:45:00,90.09,90.123,90.079,90.108,939700010.0
2006-03-28 21:46:00,90.116,90.143,90.078,90.078,400299995.0
2006-03-28 21:47:00,90.083,90.109,90.069,90.087,707300000.0
2006-03-28 21:48:00,90.094,90.095,90.068,90.068,210000002.0
2006-03-28 21:49:00,90.08,90.104,90.063,90.091,587099999.0
2006-03-28 21:50:00,90.099,90.111,90.087,90.099,130499998.0
2006-03-28 21:51:00,90.088,90.102,90.053,90.074,331300002.0
2006-03-28 21:52:00,90.072,90.083,90.048,90.059,692499998.0
2006-03-28 21:53:00,90.085,90.085,90.049,90.051,310099997.0
2006-03-28 21:54:00,90.058,90.082,90.051,90.082,238199997.0
2006-03-28 21:55:00,90.077,90.099,90.071,90.078,150100003.0
2006-03-28 21:56:00,90.076,90.097,90.068,90.09,700099998.0
2006-03-28 21:57:00,90.067,90.081,90.054,90.072,296600006.0
2006-03-28 21:58:00,90.06,90.06,90.034,90.04,218799998.0
2006-03-28 21:59:00,90.048,90.061,90.025,90.042,610999997.0
2006-03-28 22:00:00,90.042,90.076,90.034,90.07,762500001.0
2006-03-28 22:01:00,90.051,90.079,90.041,90.07,768800001.0
2006-03-28 22:02:00,90.066,90.083,90.056,90.06,1129599997.0
2006-03-28 22:03:00,90.058,90.08,90.05,90.06,311400001.0
2006-03-28 22:04:00,90.065,90.075,90.043,90.049,771999993.0
2006-03-28 22:05:00,90.064,90.069,90.037,90.05,317200000.0
2006-03-28 22:06:00,90.067,90.073,90.039,90.039,204599997.0
2006-03-28 22:07:00,90.059,90.068,90.041,90.049,87899998.0
2006-03-28 22:08:00,90.082,90.082,90.045,90.045,194700001.0
2006-03-28 22:09:00,90.065,90.069,90.04,90.043,418999998.0
2006-03-28 22:10:00,90.07,90.07,90.03,90.03,185299998.0
2006-03-28 22:11:00,90.052,90.075,90.047,90.065,411700000.0
2006-03-28 22:12:00,90.081,90.102,90.05,90.066,411399994.0
2006-03-28 22:13:00,90.087,90.103,90.07,90.084,418000002.0
2006-03-28 22:14:00,90.103,90.109,90.087,90.091,269999997.0
2006-03-28 22:15:00,90.104,90.113,90.078,90.078,533899996.0
2006-03-28 22:16:00,90.089,90.091,90.035,90.035,457799994.0
2006-03-28 22:17:00,90.045,90.065,90.03,90.05,70900002.0
2006-03-28 22:18:00,90.068,90.077,90.053,90.055,227799993.0
2006-03-28 22:19:00,90.083,90.094,90.061,90.061,170600002.0
2006-03-28 22:20:00,90.062,90.08,90.056,90.078,182900000.0
2006-03-28 22:21:00,90.055,90.079,90.055,90.073,370499998.0
2006-03-28 22:22:00,90.066,90.083,90.056,90.072,401699997.0
2006-03-28 22:23:00,90.054,90.081,90.054,90.081,113499999.0
2006-03-28 22:24:00,90.067,90.082,90.063,90.078,96499999.0
2006-03-28 22:25:00,90.062,90.086,90.062,90.082,383699999.0
2006-03-28 22:26:00,90.051,90.072,90.051,90.072,33600000.0
2006-03-28 22:27:00,90.084,90.089,90.065,90.066,619199994.0
2006-03-28 22:28:00,90.062,90.094,90.06,90.083,325900003.0
2006-03-28 22:29:00,90.086,90.086,90.04,90.04,324400003.0
2006-03-28 22:30:00,90.057,90.08,90.05,90.08,684699994.0
2006-03-28 22:31:00,90.063,90.081,90.062,90.077,156500001.0
2006-03-28 22:32:00,90.068,90.08,90.052,90.058,168799999.0
2006-03-28 22:33:00,90.057,90.073,90.049,90.065,365400000.0
2006-03-28 22:34:00,90.067,90.087,90.052,90.063,395800003.0
2006-03-28 22:35:00,90.092,90.097,90.075,90.087,234100000.0
2006-03-28 22:36:00,90.087,90.087,90.058,90.061,506000004.0
2006-03-28 22:37:00,90.07,90.07,90.031,90.035,158100000.0
2006-03-28 22:38:00,90.021,90.04,90.006,90.027,260400002.0
2006-03-28 22:39:00,90.026,90.051,90.025,90.047,251599998.0
2006-03-28 22:40:00,90.036,90.062,90.036,90.052,364499999.0
2006-03-28 22:41:00,90.059,90.064,90.042,90.048,296200000.0
2006-03-28 22:42:00,90.059,90.074,90.04,90.06,177799997.0
2006-03-28 22:43:00,90.05,90.077,90.037,90.066,854200000.0
2006-03-28 22:44:00,90.05,90.071,90.041,90.06,474599994.0
2006-03-28 22:45:00,90.046,90.063,90.025,90.053,593799997.0
2006-03-28 22:46:00,90.035,90.052,90.016,90.037,405199999.0
2006-03-28 22:47:00,90.039,90.062,90.028,90.043,342599997.0
2006-03-28 22:48:00,90.065,90.071,90.023,90.023,697899995.0
2006-03-28 22:49:00,90.034,90.068,90.034,90.057,446100001.0
2006-03-28 22:50:00,90.045,90.06,90.03,90.05,185400001.0
2006-03-28 22:51:00,90.031,90.06,90.023,90.029,560600001.0
2006-03-28 22:52:00,90.033,90.046,90.028,90.043,195799999.0
2006-03-28 22:53:00,90.035,90.056,89.986,90.042,401099997.0
2006-03-28 22:54:00,90.042,90.055,90.022,90.035,303600005.0
2006-03-28 22:55:00,90.054,90.054,90.025,90.027,499699998.0
2006-03-28 22:56:00,90.023,90.051,90.022,90.042,164500002.0
2006-03-28 22:57:00,90.025,90.049,90.012,90.041,266200001.0
2006-03-28 22:58:00,90.042,90.047,90.026,90.038,160799999.0
2006-03-28 22:59:00,90.013,90.04,89.963,90.008,274800004.0
2006-03-28 23:00:00,90.02,90.035,89.997,90.023,254699998.0
2006-03-28 23:01:00,90.03,90.042,90.012,90.018,333600003.0
2006-03-28 23:02:00,90.038,90.053,90.026,90.044,307600003.0
2006-03-28 23:03:00,90.032,90.043,90.011,90.033,324800002.0
2006-03-28 23:04:00,90.015,90.02,89.992,89.998,50000001.0
2006-03-28 23:05:00,90.028,90.037,90.012,90.02,166000001.0
2006-03-28 23:06:00,90.03,90.034,90.012,90.021,158800000.0
2006-03-28 23:07:00,90.025,90.037,90.009,90.02,165699996.0
2006-03-28 23:08:00,90.027,90.039,90.009,90.013,216800001.0
2006-03-28 23:09:00,90.027,90.032,90.011,90.012,169299998.0
2006-03-28 23:10:00,90.021,90.048,90.021,90.048,42500000.0
2006-03-28 23:11:00,90.054,90.056,90.033,90.033,168800000.0
2006-03-28 23:12:00,90.03,90.05,90.026,90.05,109099999.0
2006-03-28 23:13:00,90.027,90.048,90.02,90.027,192000002.0
2006-03-28 23:14:00,90.049,90.063,90.035,90.061,328099995.0
2006-03-28 23:15:00,90.052,90.064,90.052,90.063,90799998.0
2006-03-28 23:16:00,90.05,90.067,90.031,90.045,206399999.0
2006-03-28 23:17:00,90.039,90.056,90.02,90.042,258500000.0
2006-03-28 23:18:00,90.053,90.053,90.019,90.019,132600001.0
2006-03-28 23:19:00,90.038,90.047,90.014,90.028,142100003.0
2006-03-28 23:20:00,90.047,90.047,90.021,90.031,241400001.0
2006-03-28 23:21:00,90.019,90.036,90.007,90.024,308999998.0
2006-03-28 23:22:00,90.023,90.036,90.008,90.008,118999998.0
2006-03-28 23:23:00,90.028,90.041,90.018,90.041,166399999.0
2006-03-28 23:24:00,90.029,90.04,90.017,90.02,232599997.0
2006-03-28 23:25:00,90.035,90.035,90.009,90.018,45800000.0
2006-03-28 23:26:00,90.008,90.034,90.008,90.034,194600002.0
2006-03-28 23:27:00,90.004,90.022,90.003,90.018,163000000.0
2006-03-28 23:28:00,90.031,90.038,90.018,90.035,193399998.0
2006-03-28 23:29:00,90.028,90.042,90.012,90.034,339999997.0
2006-03-28 23:30:00,90.042,90.046,90.024,90.033,382799999.0
2006-03-28 23:31:00,90.027,90.056,90.027,90.056,87400000.0
2006-03-28 23:32:00,90.034,90.051,90.027,90.039,290499999.0
2006-03-28 23:33:00,89.999,90.021,89.996,90.018,190500002.0
2006-03-28 23:34:00,90.01,90.023,89.993,90.016,358600005.0
2006-03-28 23:35:00,90.023,90.029,89.994,90.005,329499998.0
2006-03-28 23:36:00,90.02,90.02,90.0,90.0,146100002.0
2006-03-28 23:37:00,90.019,90.031,90.0,90.027,284000000.0
2006-03-28 23:38:00,90.011,90.011,89.985,89.986,171799999.0
2006-03-28 23:39:00,90.01,90.02,89.995,89.995,190099999.0
2006-03-28 23:40:00,90.005,90.02,89.983,89.993,229999999.0
2006-03-28 23:41:00,90.0,90.026,89.999,90.019,223500000.0
2006-03-28 23:42:00,90.006,90.016,89.981,89.981,184800002.0
2006-03-28 23:43:00,89.991,90.011,89.991,90.003,236999997.0
2006-03-28 23:44:00,89.992,90.017,89.976,90.001,291299996.0
2006-03-28 23:45:00,90.004,90.018,89.991,90.009,239900001.0
2006-03-28 23:46:00,90.01,90.02,89.999,90.02,131099999.0
2006-03-28 23:47:00,89.999,90.025,89.999,90.025,91699998.0
2006-03-28 23:48:00,90.008,90.027,90.007,90.023,142100000.0
2006-03-28 23:49:00,90.013,90.014,89.992,89.997,184500003.0
2006-03-28 23:50:00,90.013,90.025,89.994,90.008,234200000.0
2006-03-28 23:51:00,89.992,90.018,89.986,90.014,193399999.0
2006-03-28 23:52:00,90.0,90.02,90.0,90.018,150700001.0
2006-03-28 23:53:00,90.015,90.015,89.991,89.991,103099999.0
2006-03-28 23:54:00,90.007,90.008,89.982,89.992,269600002.0
2006-03-28 23:55:00,89.995,90.011,89.981,89.993,172599999.0
2006-03-28 23:56:00,90.022,90.029,90.004,90.004,277199999.0
2006-03-28 23:57:00,90.003,90.009,89.98,90.005,245599998.0
2006-03-28 23:58:00,89.991,90.012,89.981,89.991,192999999.0
2006-03-28 23:59:00,89.987,89.996,89.968,89.968,145099999.0
2006-03-29 00:00:00,89.97,89.99,89.963,89.983,188699996.0
2006-03-29 00:01:00,89.974,90.018,89.968,89.981,234299999.0
2006-03-29 00:02:00,90.0,90.007,89.962,89.981,207400000.0
2006-03-29 00:03:00,89.99,90.031,89.968,90.011,235600001.0
2006-03-29 00:04:00,90.011,90.046,90.005,90.02,312399995.0
2006-03-29 00:05:00,90.01,90.02,89.986,89.996,232399999.0
2006-03-29 00:06:00,90.009,90.03,89.98,89.99,157200000.0
2006-03-29 00:07:00,90.01,90.032,89.981,90.007,314500001.0
2006-03-29 00:08:00,90.003,90.019,89.982,90.015,268200000.0
2006-03-29 00:09:00,90.019,90.023,89.962,89.993,274699996.0
2006-03-29 00:10:00,90.034,90.034,89.989,89.99,185899999.0
2006-03-29 00:11:00,89.983,90.009,89.965,89.965,155700001.0
2006-03-29 00:12:00,89.997,90.009,89.954,89.954,255100000.0
2006-03-29 00:13:00,89.99,90.012,89.972,89.984,309000001.0
2006-03-29 00:14:00,89.98,90.036,89.977,90.008,264699993.0
2006-03-29 00:15:00,89.979,90.016,89.977,89.98,425999994.0
2006-03-29 00:16:00,90.012,90.02,89.982,89.996,226200001.0
2006-03-29 00:17:00,90.009,90.025,89.967,89.984,135599999.0
2006-03-29 00:18:00,89.968,90.006,89.946,89.961,190300000.0
2006-03-29 00:19:00,89.991,90.012,89.963,89.97,304299997.0
2006-03-29 00:20:00,89.96,89.999,89.952,89.991,284400003.0
2006-03-29 00:21:00,89.997,89.999,89.949,89.954,220100001.0
2006-03-29 00:22:00,89.975,89.99,89.945,89.956,262899997.0
2006-03-29 00:23:00,89.973,89.985,89.94,89.944,252600002.0
2006-03-29 00:24:00,89.971,89.992,89.932,89.96,188699999.0
2006-03-29 00:25:00,89.985,89.985,89.949,89.953,140900000.0
2006-03-29 00:26:00,89.944,89.957,89.931,89.951,132199999.0
2006-03-29 00:27:00,89.958,89.971,89.945,89.954,275400001.0
2006-03-29 00:28:00,89.973,89.973,89.954,89.955,198199999.0
2006-03-29 00:29:00,89.963,89.981,89.948,89.981,298400000.0
2006-03-29 00:30:00,89.969,89.972,89.947,89.96,132700001.0
2006-03-29 00:31:00,89.969,89.985,89.958,89.97,146700000.0
2006-03-29 00:32:00,89.97,89.99,89.961,89.985,185600001.0
2006-03-29 00:33:00,89.975,89.988,89.961,89.981,149699998.0
2006-03-29 00:34:00,89.978,89.982,89.945,89.972,242700000.0
2006-03-29 00:35:00,89.948,89.97,89.948,89.965,209699999.0
2006-03-29 00:36:00,89.96,89.974,89.949,89.97,286399999.0
2006-03-29 00:37:00,89.951,89.973,89.946,89.973,335699998.0
2006-03-29 00:38:00,89.989,89.989,89.966,89.979,99400002.0
2006-03-29 00:39:00,89.975,89.987,89.958,89.972,223299998.0
2006-03-29 00:40:00,89.975,89.987,89.955,89.975,273800000.0
2006-03-29 00:41:00,89.975,89.996,89.963,89.983,170400000.0
2006-03-29 00:42:00,89.994,89.997,89.973,89.976,186199997.0
2006-03-29 00:43:00,89.982,89.988,89.964,89.976,82100000.0
2006-03-29 00:44:00,89.965,89.982,89.958,89.978,213200002.0
2006-03-29 00:45:00,89.976,89.976,89.941,89.948,205399998.0
2006-03-29 00:46:00,89.951,89.97,89.947,89.953,221999997.0
2006-03-29 00:47:00,89.942,89.958,89.931,89.948,247700000.0
2006-03-29 00:48:00,89.95,89.95,89.921,89.921,348299993.0
2006-03-29 00:49:00,89.947,89.96,89.912,89.951,244900002.0
2006-03-29 00:50:00,89.928,89.945,89.921,89.925,150000001.0
2006-03-29 00:51:00,89.905,89.932,89.9,89.932,224999999.0
2006-03-29 00:52:00,89.917,89.93,89.903,89.925,230500001.0
2006-03-29 00:53:00,89.914,89.927,89.904,89.927,126800001.0
2006-03-29 00:54:00,89.915,89.931,89.906,89.912,222299997.0
2006-03-29 00:55:00,89.907,89.932,89.903,89.932,216100000.0
2006-03-29 00:56:00,89.902,89.936,89.902,89.929,242100003.0
2006-03-29 00:57:00,89.932,89.938,89.915,89.926,144300000.0
2006-03-29 00:58:00,89.935,89.949,89.926,89.943,156200001.0
2006-03-29 00:59:00,89.941,89.958,89.932,89.958,235900003.0
2006-03-29 01:00:00,89.928,89.956,89.921,89.939,245600000.0
2006-03-29 01:01:00,89.935,89.942,89.884,89.902,142099999.0
2006-03-29 01:02:00,89.925,89.948,89.907,89.945,170499997.0
2006-03-29 01:03:00,89.927,89.953,89.924,89.947,307900002.0
2006-03-29 01:04:00,89.941,89.943,89.917,89.917,162799999.0
2006-03-29 01:05:00,89.93,89.943,89.917,89.92,156199997.0
2006-03-29 01:06:00,89.934,89.948,89.916,89.929,245900000.0
2006-03-29 01:07:00,89.931,89.944,89.919,89.919,327299998.0
2006-03-29 01:08:00,89.945,89.945,89.922,89.928,173899999.0
2006-03-29 01:09:00,89.921,89.947,89.918,89.947,158799998.0
2006-03-29 01:10:00,89.95,89.95,89.93,89.93,87099999.0
2006-03-29 01:11:00,89.947,89.949,89.921,89.937,278399997.0
2006-03-29 01:12:00,89.948,89.948,89.921,89.928,309500001.0
2006-03-29 01:13:00,89.924,89.95,89.919,89.95,224499995.0
2006-03-29 01:14:00,89.933,89.947,89.92,89.92,216999999.0
2006-03-29 01:15:00,89.952,89.972,89.95,89.964,200599996.0
2006-03-29 01:16:00,89.96,89.982,89.949,89.967,347599993.0
2006-03-29 01:17:00,89.958,89.963,89.938,89.946,164900002.0
2006-03-29 01:18:00,89.968,89.968,89.945,89.953,244000000.0
2006-03-29 01:19:00,89.944,89.965,89.944,89.96,167599998.0
2006-03-29 01:20:00,89.958,89.966,89.937,89.937,253199998.0
2006-03-29 01:21:00,89.935,89.953,89.916,89.934,220499999.0
2006-03-29 01:22:00,89.922,89.928,89.905,89.915,74900000.0
2006-03-29 01:23:00,89.917,89.928,89.896,89.914,117800000.0
2006-03-29 01:24:00,89.906,89.922,89.897,89.917,112499998.0
2006-03-29 01:25:00,89.905,89.935,89.905,89.909,149900002.0
2006-03-29 01:26:00,89.935,89.936,89.913,89.916,201700003.0
2006-03-29 01:27:00,89.926,89.94,89.921,89.924,149600000.0
2006-03-29 01:28:00,89.91,89.93,89.908,89.925,121599998.0
2006-03-29 01:29:00,89.887,89.929,89.887,89.926,223099999.0
2006-03-29 01:30:00,89.929,89.936,89.903,89.93,273199998.0
2006-03-29 01:31:00,89.925,89.96,89.925,89.954,182300000.0
2006-03-29 01:32:00,89.947,89.971,89.947,89.97,170800002.0
2006-03-29 01:33:00,89.963,89.976,89.949,89.965,370799998.0
2006-03-29 01:34:00,89.967,89.975,89.952,89.954,245899997.0
2006-03-29 01:35:00,89.948,89.967,89.942,89.967,307900003.0
2006-03-29 01:36:00,89.968,89.975,89.943,89.959,136900003.0
2006-03-29 01:37:00,89.962,89.962,89.929,89.94,202300000.0
2006-03-29 01:38:00,89.95,89.95,89.916,89.927,176599998.0
2006-03-29 01:39:00,89.917,89.942,89.917,89.942,172599999.0
2006-03-29 01:40:00,89.927,89.946,89.923,89.937,149400000.0
2006-03-29 01:41:00,89.918,89.947,89.918,89.941,273600002.0
2006-03-29 01:42:00,89.931,89.931,89.899,89.921,213200003.0
2006-03-29 01:43:00,89.915,89.938,89.914,89.928,225000000.0
2006-03-29 01:44:00,89.918,89.949,89.918,89.93,223800000.0
2006-03-29 01:45:00,89.942,89.942,89.898,89.898,128699998.0
2006-03-29 01:46:00,89.912,89.932,89.887,89.929,299700001.0
2006-03-29 01:47:00,89.905,89.926,89.902,89.908,163000001.0
2006-03-29 01:48:00,89.927,89.94,89.894,89.929,360000001.0
2006-03-29 01:49:00,89.933,89.946,89.913,89.92,247800000.0
2006-03-29 01:50:00,89.908,89.951,89.908,89.951,354400001.0
2006-03-29 01:51:00,89.949,89.963,89.932,89.955,332300000.0
2006-03-29 01:52:00,89.941,89.967,89.941,89.966,147000001.0
2006-03-29 01:53:00,89.965,89.977,89.94,89.948,308200000.0
2006-03-29 01:54:00,89.971,89.972,89.946,89.946,292399997.0
2006-03-29 01:55:00,89.953,89.953,89.921,89.921,231999998.0
2006-03-29 01:56:00,89.907,89.935,89.907,89.926,303699999.0
2006-03-29 01:57:00,89.908,89.928,89.901,89.921,396000002.0
2006-03-29 01:58:00,89.925,89.932,89.903,89.917,224700000.0
2006-03-29 01:59:00,89.927,89.927,89.899,89.914,340900003.0
2006-03-29 02:00:00,89.916,89.916,89.887,89.887,155400001.0
2006-03-29 02:01:00,89.904,89.91,89.872,89.891,262799998.0
2006-03-29 02:02:00,89.91,89.921,89.902,89.915,234600004.0
2006-03-29 02:03:00,89.904,89.921,89.889,89.891,142800000.0
2006-03-29 02:04:00,89.917,89.925,89.903,89.903,194000004.0
2006-03-29 02:05:00,89.913,89.92,89.895,89.908,139099995.0
2006-03-29 02:06:00,89.894,89.911,89.888,89.903,215100000.0
2006-03-29 02:07:00,89.891,89.913,89.886,89.913,245000000.0
2006-03-29 02:08:00,89.912,89.917,89.897,89.901,164500001.0
2006-03-29 02:09:00,89.886,89.908,89.88,89.895,372700003.0
2006-03-29 02:10:00,89.882,89.903,89.876,89.897,190599997.0
2006-03-29 02:11:00,89.89,89.904,89.862,89.874,271100000.0
2006-03-29 02:12:00,89.877,89.896,89.867,89.88,241600001.0
2006-03-29 02:13:00,89.879,89.885,89.86,89.865,180599998.0
2006-03-29 02:14:00,89.895,89.91,89.887,89.892,150900003.0
2006-03-29 02:15:00,89.912,89.922,89.897,89.901,281899999.0
2006-03-29 02:16:00,89.911,89.923,89.893,89.9,160099998.0
2006-03-29 02:17:00,89.926,89.926,89.895,89.895,93799999.0
2006-03-29 02:18:00,89.917,89.933,89.905,89.916,149899999.0
2006-03-29 02:19:00,89.909,89.93,89.906,89.93,207300002.0
2006-03-29 02:20:00,89.924,89.924,89.906,89.911,221800001.0
2006-03-29 02:21:00,89.917,89.928,89.905,89.909,215599995.0
2006-03-29 02:22:00,89.912,89.936,89.907,89.933,231099999.0
2006-03-29 02:23:00,89.933,89.939,89.916,89.928,210000000.0
2006-03-29 02:24:00,89.93,89.959,89.925,89.949,230700002.0
2006-03-29 02:25:00,89.939,89.955,89.918,89.943,241600006.0
2006-03-29 02:26:00,89.946,89.97,89.944,89.944,324800002.0
2006-03-29 02:27:00,89.99,90.002,89.978,89.985,200500000.0
2006-03-29 02:28:00,89.981,89.997,89.979,89.993,44599999.0
2006-03-29 02:29:00,89.985,90.002,89.972,89.981,251800002.0
2006-03-29 02:30:00,89.98,89.99,89.961,89.971,112899999.0
2006-03-29 02:31:00,89.974,89.987,89.956,89.967,275999996.0
2006-03-29 02:32:00,89.957,89.962,89.944,89.947,102399997.0
2006-03-29 02:33:00,89.95,89.95,89.937,89.938,97500004.0
2006-03-29 02:34:00,89.925,89.955,89.905,89.931,265299999.0
2006-03-29 02:35:00,89.92,89.955,89.92,89.945,356300005.0
2006-03-29 02:36:00,89.933,89.975,89.933,89.975,186599999.0
2006-03-29 02:37:00,89.98,89.984,89.95,89.972,247600000.0
2006-03-29 02:38:00,89.96,89.977,89.957,89.977,114700000.0
2006-03-29 02:39:00,89.96,89.98,89.96,89.98,84900001.0
2006-03-29 02:40:00,89.968,89.985,89.961,89.983,241700000.0
2006-03-29 02:41:00,89.98,89.986,89.952,89.962,449599993.0
2006-03-29 02:42:00,89.952,89.975,89.943,89.975,378700004.0
2006-03-29 02:43:00,89.954,89.975,89.948,89.963,89299999.0
2006-03-29 02:44:00,89.965,89.969,89.949,89.953,277400000.0
2006-03-29 02:45:00,89.946,89.965,89.938,89.96,268900002.0
2006-03-29 02:46:00,89.949,89.979,89.942,89.978,166199998.0
2006-03-29 02:47:00,89.965,89.999,89.964,89.983,184100000.0
2006-03-29 02:48:00,89.986,89.992,89.959,89.962,462099999.0
2006-03-29 02:49:00,89.975,89.982,89.959,89.965,77900000.0
2006-03-29 02:50:00,89.976,89.988,89.967,89.985,205399998.0
2006-03-29 02:51:00,89.986,90.014,89.986,90.004,168399999.0
2006-03-29 02:52:00,89.992,90.018,89.992,90.014,239600001.0
2006-03-29 02:53:00,89.994,90.035,89.994,90.035,171300001.0
2006-03-29 02:54:00,90.033,90.055,90.01,90.04,196099999.0
2006-03-29 02:55:00,90.055,90.055,90.028,90.028,255100001.0
2006-03-29 02:56:00,90.056,90.056,90.036,90.037,331099999.0
2006-03-29 02:57:00,90.037,90.062,90.035,90.04,309099997.0
2006-03-29 02:58:00,90.056,90.073,90.045,90.064,193500000.0
2006-03-29 02:59:00,90.056,90.069,90.042,90.042,255699999.0
2006-03-29 03:00:00,90.054,90.06,90.023,90.045,308599998.0
2006-03-29 03:01:00,90.057,90.058,90.028,90.041,293399999.0
2006-03-29 03:02:00,90.044,90.064,90.035,90.041,343000002.0
2006-03-29 03:03:00,90.049,90.049,90.02,90.03,124899997.0
2006-03-29 03:04:00,90.023,90.043,90.014,90.029,412700002.0
2006-03-29 03:05:00,90.028,90.039,90.017,90.033,186099999.0
2006-03-29 03:06:00,90.028,90.028,90.0,90.0,142099999.0
2006-03-29 03:07:00,89.995,90.018,89.991,90.007,196400001.0
2006-03-29 03:08:00,89.999,90.016,89.987,90.005,287100001.0
2006-03-29 03:09:00,89.995,90.018,89.994,90.007,116600002.0
2006-03-29 03:10:00,89.989,90.012,89.983,90.007,200100001.0
2006-03-29 03:11:00,90.006,90.006,89.95,89.952,212399996.0
2006-03-29 03:12:00,89.956,89.976,89.941,89.953,194499999.0
2006-03-29 03:13:00,89.949,89.968,89.944,89.958,177000000.0
2006-03-29 03:14:00,89.959,89.975,89.948,89.959,277599999.0
2006-03-29 03:15:00,89.958,89.976,89.948,89.967,238800000.0
2006-03-29 03:16:00,89.943,89.965,89.937,89.958,317700000.0
2006-03-29 03:17:00,89.955,89.973,89.944,89.956,190900000.0
2006-03-29 03:18:00,89.961,89.961,89.937,89.937,28900000.0
2006-03-29 03:19:00,89.957,89.965,89.94,89.941,273799994.0
2006-03-29 03:20:00,89.959,89.966,89.946,89.946,76500000.0
2006-03-29 03:21:00,89.948,89.97,89.948,89.965,312999997.0
2006-03-29 03:22:00,89.948,89.97,89.945,89.965,317400001.0
2006-03-29 03:23:00,89.968,89.972,89.946,89.951,349399994.0
2006-03-29 03:24:00,89.965,89.97,89.947,89.95,208799998.0
2006-03-29 03:25:00,89.973,89.978,89.945,89.952,309600000.0
2006-03-29 03:26:00,89.964,89.978,89.96,89.975,225299998.0
2006-03-29 03:27:00,89.964,89.985,89.963,89.982,251699998.0
2006-03-29 03:28:00,89.975,89.975,89.96,89.96,57899999.0
2006-03-29 03:29:00,89.981,89.981,89.966,89.981,76199999.0
2006-03-29 03:30:00,89.974,89.987,89.958,89.975,170099999.0
2006-03-29 03:31:00,89.96,89.977,89.954,89.954,155099997.0
2006-03-29 03:32:00,89.977,89.977,89.945,89.95,340600001.0
2006-03-29 03:33:00,89.967,89.967,89.939,89.939,158400001.0
2006-03-29 03:34:00,89.947,89.954,89.926,89.936,246699998.0
2006-03-29 03:35:00,89.926,89.961,89.926,89.955,173299999.0
2006-03-29 03:36:00,89.958,89.963,89.943,89.947,191899995.0
2006-03-29 03:37:00,89.957,89.976,89.936,89.951,197700002.0
2006-03-29 03:38:00,89.925,89.963,89.925,89.958,148299998.0
2006-03-29 03:39:00,89.939,89.968,89.925,89.95,125799998.0
2006-03-29 03:40:00,89.962,89.976,89.945,89.95,98799999.0
2006-03-29 03:41:00,89.962,89.986,89.962,89.986,149799997.0
2006-03-29 03:42:00,89.996,90.009,89.981,89.986,256699996.0
2006-03-29 03:43:00,89.985,89.998,89.974,89.988,246300001.0
2006-03-29 03:44:00,89.989,90.006,89.949,89.993,254600002.0
2006-03-29 03:45:00,89.979,90.004,89.979,89.987,200499999.0
2006-03-29 03:46:00,89.99,90.001,89.973,89.983,190800000.0
2006-03-29 03:47:00,90.006,90.01,89.988,89.988,252300002.0
2006-03-29 03:48:00,89.994,90.018,89.98,90.002,172999998.0
2006-03-29 03:49:00,90.014,90.027,90.001,90.012,266399999.0
2006-03-29 03:50:00,90.008,90.032,90.006,90.032,125300000.0
2006-03-29 03:51:00,90.037,90.039,90.003,90.003,208100001.0
2006-03-29 03:52:00,90.017,90.047,90.015,90.04,103900000.0
2006-03-29 03:53:00,90.017,90.046,90.017,90.034,234900001.0
2006-03-29 03:54:00,90.021,90.043,90.018,90.029,200299997.0
2006-03-29 03:55:00,90.012,90.03,90.012,90.03,20800000.0
2006-03-29 03:56:00,90.022,90.032,90.004,90.02,221899993.0
2006-03-29 03:57:00,90.02,90.025,89.996,89.996,89200001.0
2006-03-29 03:58:00,90.005,90.011,89.977,89.977,183899999.0
2006-03-29 03:59:00,89.982,90.012,89.982,90.012,64400000.0
2006-03-29 04:00:00,89.98,90.007,89.98,89.982,161399999.0
2006-03-29 04:01:00,90.001,90.018,89.994,90.018,258499997.0
2006-03-29 04:02:00,90.013,90.019,89.983,90.019,261500002.0
2006-03-29 04:03:00,90.007,90.018,89.998,90.015,91099999.0
2006-03-29 04:04:00,90.008,90.027,89.992,90.01,183099996.0
2006-03-29 04:05:00,90.006,90.021,90.004,90.019,54199999.0
2006-03-29 04:06:00,90.006,90.024,89.984,90.01,195000000.0
2006-03-29 04:07:00,90.017,90.027,90.009,90.021,63000000.0
2006-03-29 04:08:00,90.014,90.028,89.995,90.012,186699998.0
2006-03-29 04:09:00,90.017,90.02,89.99,89.99,243299998.0
2006-03-29 04:10:00,89.996,90.02,89.994,90.02,211799999.0
2006-03-29 04:11:00,90.008,90.02,89.989,90.002,168000000.0
2006-03-29 04:12:00,89.998,90.023,89.998,90.023,131600000.0
2006-03-29 04:13:00,90.018,90.02,90.0,90.009,117499999.0
2006-03-29 04:14:00,90.017,90.025,90.0,90.003,320199998.0
2006-03-29 04:15:00,90.003,90.028,90.003,90.028,258200002.0
2006-03-29 04:16:00,90.014,90.056,90.014,90.055,250600001.0
2006-03-29 04:17:00,90.042,90.059,90.023,90.035,187200004.0
2006-03-29 04:18:00,90.028,90.051,90.016,90.031,187199998.0
2006-03-29 04:19:00,90.038,90.038,90.019,90.019,86900001.0
2006-03-29 04:20:00,89.99,90.031,89.99,90.024,327099999.0
2006-03-29 04:21:00,90.013,90.026,90.0,90.018,161499999.0
2006-03-29 04:22:00,90.024,90.024,90.004,90.006,107899997.0
2006-03-29 04:23:00,90.022,90.032,90.014,90.024,142599998.0
2006-03-29 04:24:00,90.007,90.027,90.004,90.018,107500000.0
2006-03-29 04:25:00,90.022,90.029,90.006,90.011,370399996.0
2006-03-29 04:26:00,90.014,90.042,90.012,90.012,178399999.0
2006-03-29 04:27:00,90.023,90.026,90.0,90.024,188399998.0
2006-03-29 04:28:00,90.019,90.049,90.018,90.049,131500000.0
2006-03-29 04:29:00,90.035,90.048,90.026,90.038,59900000.0
2006-03-29 04:30:00,90.022,90.037,90.015,90.018,132299998.0
2006-03-29 04:31:00,90.035,90.042,90.018,90.022,174199998.0
2006-03-29 04:32:00,90.02,90.04,90.015,90.015,76100002.0
2006-03-29 04:33:00,90.025,90.032,90.009,90.013,122600000.0
2006-03-29 04:34:00,90.042,90.042,90.013,90.013,210999996.0
2006-03-29 04:35:00,90.033,90.039,90.018,90.027,207199999.0
2006-03-29 04:36:00,90.015,90.031,90.015,90.029,95999996.0
2006-03-29 04:37:00,90.01,90.024,90.006,90.007,141199998.0
2006-03-29 04:38:00,90.003,90.02,89.991,90.015,184299999.0
2006-03-29 04:39:00,90.021,90.028,89.99,90.01,120600000.0
2006-03-29 04:40:00,89.991,90.007,89.989,90.003,84000001.0
2006-03-29 04:41:00,89.999,90.016,89.984,90.002,167999997.0
2006-03-29 04:42:00,90.018,90.018,89.993,90.002,120300000.0
2006-03-29 04:43:00,89.987,90.003,89.983,89.997,113499998.0
2006-03-29 04:44:00,89.992,90.007,89.988,90.003,238100002.0
2006-03-29 04:45:00,90.007,90.007,89.984,89.984,127000003.0
2006-03-29 04:46:00,89.993,90.0,89.973,89.977,236100000.0
2006-03-29 04:47:00,89.975,89.992,89.961,89.981,129299999.0
2006-03-29 04:48:00,89.985,89.985,89.97,89.97,11200000.0
2006-03-29 04:49:00,89.99,89.99,89.961,89.97,240900001.0
2006-03-29 04:50:00,89.971,89.995,89.969,89.988,265300002.0
2006-03-29 04:51:00,89.953,89.976,89.948,89.968,171600000.0
2006-03-29 04:52:00,89.962,89.985,89.962,89.985,97699998.0
2006-03-29 04:53:00,89.978,89.981,89.958,89.962,215800001.0
2006-03-29 04:54:00,89.963,89.977,89.953,89.953,254599996.0
2006-03-29 04:55:00,89.986,89.999,89.976,89.984,60500000.0
2006-03-29 04:56:00,90.012,90.035,90.002,90.008,255800000.0
2006-03-29 04:57:00,90.01,90.025,90.001,90.016,148300001.0
2006-03-29 04:58:00,90.01,90.025,90.0,90.002,280799999.0
2006-03-29 04:59:00,90.004,90.027,90.001,90.007,204500001.0
2006-03-29 05:00:00,90.016,90.027,90.004,90.016,170800001.0
2006-03-29 05:01:00,89.979,90.025,89.979,90.025,109599999.0
2006-03-29 05:02:00,89.999,90.021,89.974,90.009,187299998.0
2006-03-29 05:03:00,89.995,90.012,89.985,90.0,229800001.0
2006-03-29 05:04:00,90.001,90.03,90.0,90.023,169099997.0
2006-03-29 05:05:00,90.008,90.039,90.008,90.023,188600002.0
2006-03-29 05:06:00,89.993,90.01,89.978,89.998,194300000.0
2006-03-29 05:07:00,89.983,89.999,89.981,89.999,40800000.0
2006-03-29 05:08:00,89.993,90.005,89.98,89.988,66800000.0
2006-03-29 05:09:00,89.998,90.012,89.972,90.011,195000000.0
2006-03-29 05:10:00,90.015,90.02,89.983,89.997,301100001.0
2006-03-29 05:11:00,90.002,90.017,89.985,90.002,81800000.0
2006-03-29 05:12:00,89.995,90.015,89.991,90.005,255499998.0
2006-03-29 05:13:00,90.001,90.012,89.991,90.005,84000000.0
2006-03-29 05:14:00,89.99,90.01,89.99,90.01,172199998.0
2006-03-29 05:15:00,90.004,90.017,89.998,90.015,161499998.0
2006-03-29 05:16:00,90.02,90.025,90.01,90.01,120200001.0
2006-03-29 05:17:00,90.011,90.014,89.997,90.003,79500002.0
2006-03-29 05:18:00,90.018,90.023,89.997,90.015,232499996.0
2006-03-29 05:19:00,90.014,90.014,89.996,89.996,18500000.0
2006-03-29 05:20:00,90.008,90.02,90.007,90.02,59900000.0
2006-03-29 05:21:00,90.012,90.027,89.995,90.012,159799998.0
2006-03-29 05:22:00,90.007,90.025,89.994,89.994,312500002.0
2006-03-29 05:23:00,90.01,90.02,89.991,90.006,144500002.0
2006-03-29 05:24:00,90.0,90.021,90.0,90.02,136900000.0
2006-03-29 05:25:00,90.011,90.028,89.998,90.028,261599999.0
2006-03-29 05:26:00,90.013,90.026,89.994,90.01,126600002.0
2006-03-29 05:27:00,90.013,90.028,90.002,90.024,246099997.0
2006-03-29 05:28:00,90.006,90.027,89.983,90.002,141099995.0
2006-03-29 05:29:00,89.995,90.018,89.99,90.012,226200003.0
2006-03-29 05:30:00,90.0,90.013,90.0,90.007,11900000.0
2006-03-29 05:31:00,89.965,89.991,89.958,89.959,85200000.0
2006-03-29 05:32:00,89.973,89.982,89.958,89.966,204499997.0
2006-03-29 05:33:00,89.992,89.994,89.969,89.98,242600004.0
2006-03-29 05:34:00,89.986,89.986,89.974,89.974,47100000.0
2006-03-29 05:35:00,89.971,89.984,89.961,89.971,260699996.0
2006-03-29 05:36:00,89.98,89.982,89.967,89.982,78300000.0
2006-03-29 05:37:00,89.982,90.005,89.982,89.986,101399998.0
2006-03-29 05:38:00,89.979,89.997,89.978,89.993,162500000.0
2006-03-29 05:39:00,89.975,90.004,89.975,90.001,294499997.0
2006-03-29 05:40:00,90.003,90.003,89.976,89.976,62200000.0
2006-03-29 05:41:00,89.986,90.01,89.986,90.01,122000000.0
2006-03-29 05:42:00,90.023,90.027,90.009,90.011,51900001.0
2006-03-29 05:43:00,90.035,90.035,90.004,90.02,180500002.0
2006-03-29 05:44:00,90.029,90.038,90.011,90.016,275000001.0
2006-03-29 05:45:00,90.032,90.032,90.005,90.019,130399997.0
2006-03-29 05:46:00,90.006,90.014,89.989,90.001,32500000.0
2006-03-29 05:47:00,89.976,90.01,89.929,90.01,111500003.0
2006-03-29 05:48:00,90.007,90.007,89.962,89.962,171799995.0
2006-03-29 05:49:00,89.98,89.985,89.956,89.958,177500000.0
2006-03-29 05:50:00,89.952,89.979,89.943,89.964,102799999.0
2006-03-29 05:51:00,89.965,89.965,89.922,89.946,324500000.0
2006-03-29 05:52:00,89.938,89.939,89.916,89.916,234999995.0
2006-03-29 05:53:00,89.933,89.938,89.917,89.926,128700000.0
2006-03-29 05:54:00,89.916,89.935,89.911,89.917,176100002.0
2006-03-29 05:55:00,89.903,89.937,89.903,89.93,242199999.0
2006-03-29 05:56:00,89.922,89.939,89.918,89.918,50000000.0
2006-03-29 05:57:00,89.938,89.94,89.916,89.94,110199998.0
2006-03-29 05:58:00,89.931,89.949,89.914,89.932,77400000.0
2006-03-29 05:59:00,89.938,89.947,89.925,89.928,114000000.0
2006-03-29 06:00:00,89.927,89.955,89.927,89.953,234700002.0
2006-03-29 06:01:00,89.952,89.952,89.921,89.931,227200002.0
2006-03-29 06:02:00,89.927,89.948,89.92,89.933,260900002.0
2006-03-29 06:03:00,89.916,89.932,89.914,89.928,50600000.0
2006-03-29 06:04:00,89.927,89.933,89.909,89.909,260500007.0
2006-03-29 06:05:00,89.924,89.928,89.902,89.902,324299999.0
2006-03-29 06:06:00,89.924,89.946,89.916,89.946,311799997.0
2006-03-29 06:07:00,89.941,89.946,89.924,89.932,192199999.0
2006-03-29 06:08:00,89.946,89.946,89.917,89.924,126700000.0
2006-03-29 06:09:00,89.925,89.928,89.905,89.92,285200002.0
2006-03-29 06:10:00,89.918,89.929,89.9,89.9,309099995.0
2006-03-29 06:11:00,89.92,89.935,89.887,89.919,201600002.0
2006-03-29 06:12:00,89.938,89.938,89.907,89.915,283199999.0
2006-03-29 06:13:00,89.939,89.941,89.925,89.925,84900000.0
2006-03-29 06:14:00,89.936,89.964,89.936,89.955,297699996.0
2006-03-29 06:15:00,89.934,89.965,89.934,89.954,166699998.0
2006-03-29 06:16:00,89.951,89.96,89.93,89.948,172299996.0
2006-03-29 06:17:00,89.932,89.96,89.932,89.952,292200002.0
2006-03-29 06:18:00,89.942,89.954,89.93,89.954,124399998.0
2006-03-29 06:19:00,89.95,89.959,89.936,89.94,163799999.0
2006-03-29 06:20:00,89.944,89.956,89.944,89.956,98100001.0
2006-03-29 06:21:00,89.947,89.967,89.944,89.955,135999997.0
2006-03-29 06:22:00,89.945,89.968,89.945,89.968,158400000.0
2006-03-29 06:23:00,89.946,89.962,89.946,89.962,19600000.0
2006-03-29 06:24:00,89.934,89.952,89.934,89.952,24900001.0
2006-03-29 06:25:00,89.949,89.963,89.928,89.946,197100001.0
2006-03-29 06:26:00,89.955,89.97,89.955,89.97,48399999.0
2006-03-29 06:27:00,89.963,89.965,89.933,89.965,276399996.0
2006-03-29 06:28:00,89.948,89.965,89.917,89.938,229099995.0
2006-03-29 06:29:00,89.955,89.955,89.927,89.948,250599997.0
2006-03-29 06:30:00,89.927,89.955,89.927,89.955,80899998.0
2006-03-29 06:31:00,89.955,89.955,89.931,89.931,89700001.0
2006-03-29 06:32:00,89.953,89.966,89.938,89.955,239699997.0
2006-03-29 06:33:00,89.955,89.96,89.932,89.948,290099998.0
2006-03-29 06:34:00,89.959,89.971,89.946,89.967,237300000.0
2006-03-29 06:35:00,89.96,89.977,89.945,89.977,169800002.0
2006-03-29 06:36:00,89.974,89.976,89.957,89.957,180799997.0
2006-03-29 06:37:00,89.965,89.978,89.949,89.967,124500000.0
2006-03-29 06:38:00,89.953,89.98,89.942,89.95,311299996.0
2006-03-29 06:39:00,89.971,89.976,89.952,89.957,193400002.0
2006-03-29 06:40:00,89.973,89.976,89.955,89.962,139699999.0
2006-03-29 06:41:00,89.947,89.966,89.943,89.952,242799999.0
2006-03-29 06:42:00,89.953,89.983,89.95,89.958,373000000.0
2006-03-29 06:43:00,89.984,90.0,89.968,89.988,283999999.0
2006-03-29 06:44:00,89.967,89.991,89.967,89.991,55499999.0
2006-03-29 06:45:00,89.986,89.992,89.964,89.979,393800006.0
2006-03-29 06:46:00,89.99,89.993,89.971,89.971,109400001.0
2006-03-29 06:47:00,89.988,89.992,89.964,89.964,190199996.0
2006-03-29 06:48:00,89.992,89.997,89.976,89.997,175500000.0
2006-03-29 06:49:00,89.983,89.995,89.97,89.989,91699999.0
2006-03-29 06:50:00,89.975,89.992,89.958,89.99,223599996.0
2006-03-29 06:51:00,89.985,89.989,89.969,89.977,166700000.0
2006-03-29 06:52:00,89.976,89.987,89.947,89.955,188299998.0
2006-03-29 06:53:00,89.976,89.976,89.951,89.958,287700006.0
2006-03-29 06:54:00,89.956,89.973,89.95,89.973,131500002.0
2006-03-29 06:55:00,89.972,89.99,89.967,89.985,219799999.0
2006-03-29 06:56:00,89.985,89.998,89.968,89.978,289199998.0
2006-03-29 06:57:00,89.998,89.998,89.975,89.982,133800000.0
2006-03-29 06:58:00,89.989,89.993,89.959,89.985,325499999.0
2006-03-29 06:59:00,89.987,89.999,89.973,89.982,217000000.0
2006-03-29 07:00:00,89.984,90.003,89.978,89.998,194100001.0
2006-03-29 07:01:00,90.008,90.008,89.984,89.996,174599997.0
2006-03-29 07:02:00,90.002,90.002,89.975,89.975,208899994.0
2006-03-29 07:03:00,89.976,89.998,89.976,89.996,166299997.0
2006-03-29 07:04:00,90.001,90.001,89.979,89.988,194500004.0
2006-03-29 07:05:00,89.994,89.994,89.971,89.971,295199998.0
2006-03-29 07:06:00,89.968,89.993,89.955,89.975,199600001.0
2006-03-29 07:07:00,89.979,89.979,89.953,89.953,95899999.0
2006-03-29 07:08:00,89.945,89.965,89.94,89.96,143900001.0
2006-03-29 07:09:00,89.972,89.98,89.959,89.968,225300000.0
2006-03-29 07:10:00,89.963,89.973,89.957,89.962,182500000.0
2006-03-29 07:11:00,89.965,89.977,89.952,89.962,132999998.0
2006-03-29 07:12:00,89.965,90.003,89.965,89.994,309399999.0
2006-03-29 07:13:00,89.997,89.997,89.968,89.976,238399998.0
2006-03-29 07:14:00,89.978,89.987,89.963,89.968,403300001.0
2006-03-29 07:15:00,89.992,89.993,89.968,89.968,314400004.0
2006-03-29 07:16:00,89.983,90.014,89.967,89.999,163100002.0
2006-03-29 07:17:00,89.994,90.017,89.994,90.014,197400000.0
2006-03-29 07:18:00,90.019,90.019,89.994,90.014,208600000.0
2006-03-29 07:19:00,90.017,90.025,89.996,89.996,293200003.0
2006-03-29 07:20:00,90.005,90.01,89.987,89.99,272799998.0
2006-03-29 07:21:00,90.002,90.002,89.981,89.981,75400000.0
2006-03-29 07:22:00,89.993,89.993,89.972,89.972,42700000.0
2006-03-29 07:23:00,90.013,90.018,89.984,89.994,251200002.0
2006-03-29 07:24:00,90.009,90.02,89.99,90.02,303700001.0
2006-03-29 07:25:00,90.008,90.017,89.996,89.998,227399999.0
2006-03-29 07:26:00,90.02,90.026,89.977,90.008,197999999.0
2006-03-29 07:27:00,90.001,90.034,90.001,90.025,258999997.0
2006-03-29 07:28:00,90.02,90.022,90.002,90.006,217700002.0
2006-03-29 07:29:00,90.027,90.035,90.008,90.012,213000000.0
2006-03-29 07:30:00,90.028,90.028,90.008,90.008,161600003.0
2006-03-29 07:31:00,90.021,90.039,90.018,90.018,82500001.0
2006-03-29 07:32:00,90.029,90.048,90.024,90.029,215200003.0
2006-03-29 07:33:00,90.036,90.036,89.988,90.017,97699999.0
2006-03-29 07:34:00,90.01,90.039,90.01,90.013,217299996.0
2006-03-29 07:35:00,90.025,90.03,90.004,90.015,303999997.0
2006-03-29 07:36:00,90.012,90.034,90.011,90.017,203199999.0
2006-03-29 07:37:00,90.025,90.037,90.012,90.033,175200000.0
2006-03-29 07:38:00,90.002,90.03,90.002,90.03,65100000.0
2006-03-29 07:39:00,90.023,90.038,90.014,90.029,251700000.0
2006-03-29 07:40:00,90.021,90.043,90.021,90.043,84399999.0
2006-03-29 07:41:00,90.04,90.05,90.018,90.032,212900001.0
2006-03-29 07:42:00,90.006,90.033,90.0,90.021,275899997.0
2006-03-29 07:43:00,90.014,90.026,89.995,90.012,217500001.0
2006-03-29 07:44:00,90.03,90.038,90.014,90.038,95199999.0
2006-03-29 07:45:00,90.027,90.044,90.009,90.015,277500002.0
2006-03-29 07:46:00,90.029,90.041,90.004,90.015,208699998.0
2006-03-29 07:47:00,90.01,90.03,90.01,90.03,115700002.0
2006-03-29 07:48:00,90.03,90.035,90.009,90.02,225000004.0
2006-03-29 07:49:00,90.02,90.027,90.006,90.008,220200003.0
2006-03-29 07:50:00,90.013,90.03,90.005,90.018,151499999.0
2006-03-29 07:51:00,90.025,90.033,90.012,90.012,164500002.0
2006-03-29 07:52:00,90.006,90.035,90.006,90.032,204400003.0
2006-03-29 07:53:00,90.033,90.033,89.995,89.995,218600004.0
2006-03-29 07:54:00,89.999,90.027,89.997,90.022,271200001.0
2006-03-29 07:55:00,90.015,90.027,90.001,90.016,220200001.0
2006-03-29 07:56:00,90.005,90.02,89.998,90.02,167799999.0
2006-03-29 07:57:00,90.001,90.031,89.998,90.01,236799999.0
2006-03-29 07:58:00,89.982,90.005,89.982,89.998,179799998.0
2006-03-29 07:59:00,89.995,90.0,89.971,89.98,134800000.0
2006-03-29 08:00:00,90.003,90.007,89.988,89.992,79099999.0
2006-03-29 08:01:00,90.019,90.035,90.003,90.003,201299999.0
2006-03-29 08:02:00,90.016,90.035,90.009,90.035,116299996.0
2006-03-29 08:03:00,90.015,90.032,90.001,90.001,247200000.0
2006-03-29 08:04:00,90.011,90.028,90.002,90.028,206700002.0
2006-03-29 08:05:00,90.029,90.039,90.004,90.004,200200002.0
2006-03-29 08:06:00,90.02,90.035,90.007,90.03,202399998.0
2006-03-29 08:07:00,90.0,90.024,90.0,90.02,175099999.0
2006-03-29 08:08:00,90.023,90.027,90.001,90.001,115299998.0
2006-03-29 08:09:00,90.01,90.025,89.99,90.014,234099996.0
2006-03-29 08:10:00,90.008,90.029,90.004,90.025,224400001.0
2006-03-29 08:11:00,90.005,90.029,89.996,90.012,92799999.0
2006-03-29 08:12:00,90.008,90.038,90.008,90.025,148299998.0
2006-03-29 08:13:00,90.022,90.037,90.005,90.029,360099998.0
2006-03-29 08:14:00,90.039,90.041,90.02,90.02,190400002.0
2006-03-29 08:15:00,90.038,90.041,90.012,90.032,328300001.0
2006-03-29 08:16:00,90.03,90.046,90.011,90.03,53100000.0
2006-03-29 08:17:00,90.034,90.042,90.015,90.015,205499999.0
2006-03-29 08:18:00,90.021,90.049,90.021,90.035,314099996.0
2006-03-29 08:19:00,90.037,90.046,90.009,90.028,206500000.0
2006-03-29 08:20:00,90.014,90.027,89.992,90.01,175400003.0
2006-03-29 08:21:00,90.009,90.026,90.007,90.007,130099998.0
2006-03-29 08:22:00,89.999,90.019,89.999,90.014,250799997.0
2006-03-29 08:23:00,90.027,90.045,90.021,90.021,72100000.0
2006-03-29 08:24:00,90.059,90.059,90.031,90.033,348399994.0
2006-03-29 08:25:00,90.061,90.068,90.044,90.056,157800003.0
2006-03-29 08:26:00,90.048,90.065,90.043,90.057,274599996.0
2006-03-29 08:27:00,90.052,90.057,90.027,90.032,237999998.0
2006-03-29 08:28:00,90.018,90.052,90.018,90.048,397200003.0
2006-03-29 08:29:00,90.042,90.05,90.026,90.026,248600001.0
2006-03-29 08:30:00,90.04,90.04,90.011,90.02,276999996.0
2006-03-29 08:31:00,90.042,90.042,90.007,90.016,170199998.0
2006-03-29 08:32:00,89.996,90.016,89.987,90.002,189399998.0
2006-03-29 08:33:00,89.997,90.024,89.994,90.011,205700002.0
2006-03-29 08:34:00,89.998,90.016,89.992,90.007,230799997.0
2006-03-29 08:35:00,89.994,90.016,89.99,90.004,186999997.0
2006-03-29 08:36:00,89.995,90.013,89.983,89.996,382099997.0
2006-03-29 08:37:00,90.023,90.035,90.004,90.012,202399998.0
2006-03-29 08:38:00,90.009,90.025,90.004,90.025,156899997.0
2006-03-29 08:39:00,90.017,90.036,89.998,90.014,211799999.0
2006-03-29 08:40:00,90.025,90.048,90.02,90.031,244499995.0
2006-03-29 08:41:00,90.048,90.048,90.019,90.019,137799999.0
2006-03-29 08:42:00,90.041,90.057,90.034,90.053,170499998.0
2006-03-29 08:43:00,90.026,90.043,90.013,90.034,205800003.0
2006-03-29 08:44:00,90.041,90.062,90.028,90.028,318300001.0
2006-03-29 08:45:00,90.041,90.056,90.014,90.025,216799998.0
2006-03-29 08:46:00,89.999,90.032,89.999,90.032,191000000.0
2006-03-29 08:47:00,90.021,90.047,90.021,90.042,250199996.0
2006-03-29 08:48:00,90.043,90.05,90.027,90.028,170499998.0
2006-03-29 08:49:00,90.041,90.041,90.023,90.025,215799996.0
2006-03-29 08:50:00,90.011,90.031,89.989,90.004,209900002.0
2006-03-29 08:51:00,90.001,90.035,89.977,90.006,220300000.0
2006-03-29 08:52:00,90.017,90.017,89.981,89.981,65500000.0
2006-03-29 08:53:00,89.98,89.998,89.958,89.97,270200001.0
2006-03-29 08:54:00,89.956,89.96,89.933,89.933,179200000.0
2006-03-29 08:55:00,89.929,89.932,89.912,89.921,271799997.0
2006-03-29 08:56:00,89.93,89.93,89.874,89.874,329299997.0
2006-03-29 08:57:00,89.881,89.903,89.876,89.9,305500005.0
2006-03-29 08:58:00,89.907,89.95,89.896,89.95,271600000.0
2006-03-29 08:59:00,89.944,89.944,89.911,89.911,187300001.0
2006-03-29 09:00:00,89.914,89.942,89.903,89.942,272399998.0
2006-03-29 09:01:00,89.91,89.934,89.903,89.916,182500000.0
2006-03-29 09:02:00,89.905,89.927,89.895,89.904,273900001.0
2006-03-29 09:03:00,89.888,89.903,89.877,89.889,270200000.0
2006-03-29 09:04:00,89.869,89.911,89.869,89.898,190699997.0
2006-03-29 09:05:00,89.904,89.919,89.884,89.893,201299996.0
2006-03-29 09:06:00,89.907,89.907,89.872,89.872,210999999.0
2006-03-29 09:07:00,89.886,89.907,89.879,89.894,271600000.0
2006-03-29 09:08:00,89.887,89.906,89.863,89.874,177100002.0
2006-03-29 09:09:00,89.885,89.899,89.87,89.885,207499998.0
2006-03-29 09:10:00,89.903,89.903,89.878,89.898,141400003.0
2006-03-29 09:11:00,89.896,89.896,89.873,89.878,186100000.0
2006-03-29 09:12:00,89.879,89.894,89.872,89.883,257700001.0
2006-03-29 09:13:00,89.87,89.881,89.85,89.863,172800003.0
2006-03-29 09:14:00,89.854,89.873,89.845,89.864,170200000.0
2006-03-29 09:15:00,89.864,89.879,89.844,89.862,168899998.0
2006-03-29 09:16:00,89.87,89.886,89.861,89.886,124300000.0
2006-03-29 09:17:00,89.873,89.873,89.844,89.845,365900002.0
2006-03-29 09:18:00,89.853,89.866,89.834,89.857,297499997.0
2006-03-29 09:19:00,89.857,89.877,89.851,89.852,258599995.0
2006-03-29 09:20:00,89.87,89.874,89.845,89.846,330799999.0
2006-03-29 09:21:00,89.853,89.859,89.831,89.84,143299999.0
2006-03-29 09:22:00,89.85,89.876,89.85,89.87,221199998.0
2006-03-29 09:23:00,89.863,89.867,89.845,89.845,282400000.0
2006-03-29 09:24:00,89.844,89.866,89.83,89.844,150399998.0
2006-03-29 09:25:00,89.839,89.839,89.794,89.81,229599995.0
2006-03-29 09:26:00,89.821,89.841,89.807,89.835,298100000.0
2006-03-29 09:27:00,89.847,89.856,89.827,89.827,188200002.0
2006-03-29 09:28:00,89.837,89.853,89.825,89.831,309900002.0
2006-03-29 09:29:00,89.861,89.861,89.837,89.846,123999998.0
2006-03-29 09:30:00,89.84,89.855,89.82,89.844,153499997.0
2006-03-29 09:31:00,89.849,89.857,89.825,89.838,201400002.0
2006-03-29 09:32:00,89.831,89.871,89.831,89.869,313299996.0
2006-03-29 09:33:00,89.85,89.865,89.832,89.846,200499996.0
2006-03-29 09:34:00,89.861,89.873,89.838,89.838,205800000.0
2006-03-29 09:35:00,89.828,89.869,89.828,89.86,200899997.0
2006-03-29 09:36:00,89.867,89.867,89.835,89.835,275199998.0
2006-03-29 09:37:00,89.846,89.855,89.826,89.836,195299998.0
2006-03-29 09:38:00,89.852,89.865,89.832,89.858,252400001.0
2006-03-29 09:39:00,89.84,89.865,89.84,89.842,256999994.0
2006-03-29 09:40:00,89.838,89.853,89.834,89.853,106200002.0
2006-03-29 09:41:00,89.843,89.857,89.829,89.844,289999995.0
2006-03-29 09:42:00,89.838,89.847,89.815,89.838,227099996.0
2006-03-29 09:43:00,89.833,89.845,89.817,89.845,172599998.0
2006-03-29 09:44:00,89.835,89.835,89.807,89.811,107299997.0
2006-03-29 09:45:00,89.816,89.828,89.797,89.813,224100000.0
2006-03-29 09:46:00,89.803,89.821,89.802,89.802,184399998.0
2006-03-29 09:47:00,89.819,89.839,89.806,89.817,185799999.0
2006-03-29 09:48:00,89.817,89.842,89.817,89.834,250100000.0
2006-03-29 09:49:00,89.826,89.834,89.812,89.812,166999999.0
2006-03-29 09:50:00,89.824,89.828,89.802,89.809,288700001.0
2006-03-29 09:51:00,89.819,89.835,89.801,89.82,204600001.0
2006-03-29 09:52:00,89.819,89.846,89.817,89.832,196900001.0
2006-03-29 09:53:00,89.839,89.843,89.816,89.823,221599998.0
2006-03-29 09:54:00,89.835,89.842,89.815,89.835,219000004.0
2006-03-29 09:55:00,89.809,89.841,89.809,89.832,312399996.0
2006-03-29 09:56:00,89.808,89.847,89.808,89.847,217900001.0
2006-03-29 09:57:00,89.821,89.843,89.819,89.835,247100000.0
2006-03-29 09:58:00,89.807,89.844,89.793,89.793,238500001.0
2006-03-29 09:59:00,89.783,89.809,89.775,89.779,236299997.0
2006-03-29 10:00:00,89.779,89.805,89.776,89.789,261400000.0
2006-03-29 10:01:00,89.781,89.81,89.765,89.785,208899997.0
2006-03-29 10:02:00,89.782,89.805,89.777,89.789,230799999.0
2006-03-29 10:03:00,89.771,89.798,89.769,89.783,203199999.0
2006-03-29 10:04:00,89.789,89.819,89.789,89.805,249699997.0
2006-03-29 10:05:00,89.793,89.8,89.771,89.797,241900000.0
2006-03-29 10:06:00,89.781,89.804,89.773,89.804,164400002.0
2006-03-29 10:07:00,89.799,89.799,89.765,89.794,366899998.0
2006-03-29 10:08:00,89.791,89.802,89.771,89.78,247700002.0
2006-03-29 10:09:00,89.778,89.805,89.777,89.805,201099995.0
2006-03-29 10:10:00,89.784,89.825,89.784,89.805,295900001.0
2006-03-29 10:11:00,89.823,89.829,89.807,89.818,198900001.0
2006-03-29 10:12:00,89.809,89.834,89.803,89.822,183499999.0
2006-03-29 10:13:00,89.835,89.856,89.835,89.854,134499999.0
2006-03-29 10:14:00,89.842,89.849,89.825,89.836,158000001.0
2006-03-29 10:15:00,89.857,89.857,89.822,89.834,148000000.0
2006-03-29 10:16:00,89.851,89.863,89.83,89.848,320099998.0
2006-03-29 10:17:00,89.85,89.865,89.826,89.826,211199998.0
2006-03-29 10:18:00,89.839,89.868,89.839,89.863,257000001.0
2006-03-29 10:19:00,89.865,89.885,89.845,89.866,278799998.0
2006-03-29 10:20:00,89.877,89.895,89.855,89.885,360000000.0
2006-03-29 10:21:00,89.872,89.879,89.852,89.879,240900001.0
2006-03-29 10:22:00,89.866,89.877,89.847,89.851,297499997.0
2006-03-29 10:23:00,89.852,89.866,89.834,89.843,206699998.0
2006-03-29 10:24:00,89.844,89.866,89.836,89.857,243000001.0
2006-03-29 10:25:00,89.837,89.862,89.836,89.862,218299996.0
2006-03-29 10:26:00,89.867,89.885,89.861,89.875,244399997.0
2006-03-29 10:27:00,89.853,89.868,89.848,89.862,162299999.0
2006-03-29 10:28:00,89.853,89.891,89.853,89.891,125999996.0
2006-03-29 10:29:00,89.891,89.901,89.871,89.874,257299996.0
2006-03-29 10:30:00,89.883,89.9,89.871,89.871,272500005.0
2006-03-29 10:31:00,89.891,89.908,89.864,89.879,204200001.0
2006-03-29 10:32:00,89.907,89.907,89.869,89.873,257700001.0
2006-03-29 10:33:00,89.875,89.902,89.875,89.902,142900000.0
2006-03-29 10:34:00,89.895,89.92,89.895,89.904,245199996.0
2006-03-29 10:35:00,89.907,89.93,89.901,89.915,232800002.0
2006-03-29 10:36:00,89.896,89.92,89.891,89.914,217199999.0
2006-03-29 10:37:00,89.895,89.924,89.895,89.913,296100001.0
2006-03-29 10:38:00,89.909,89.914,89.885,89.901,292100004.0
2006-03-29 10:39:00,89.915,89.921,89.89,89.893,214199999.0
2006-03-29 10:40:00,89.899,89.908,89.879,89.891,161699999.0
2006-03-29 10:41:00,89.915,89.922,89.903,89.903,221699998.0
2006-03-29 10:42:00,89.897,89.928,89.892,89.928,248799996.0
2006-03-29 10:43:00,89.913,89.936,89.902,89.928,311400001.0
2006-03-29 10:44:00,89.934,89.946,89.913,89.913,418800004.0
2006-03-29 10:45:00,89.933,89.945,89.928,89.942,194300000.0
2006-03-29 10:46:00,89.937,89.947,89.921,89.921,239400000.0
2006-03-29 10:47:00,89.939,89.965,89.937,89.958,274599999.0
2006-03-29 10:48:00,89.954,89.967,89.94,89.959,290500002.0
2006-03-29 10:49:00,89.964,89.972,89.942,89.955,171599997.0
2006-03-29 10:50:00,89.95,89.96,89.929,89.943,232699999.0
2006-03-29 10:51:00,89.928,89.957,89.928,89.951,262599998.0
2006-03-29 10:52:00,89.928,89.942,89.909,89.923,240700002.0
2006-03-29 10:53:00,89.93,89.946,89.905,89.918,239999999.0
2006-03-29 10:54:00,89.899,89.931,89.878,89.917,284799996.0
2006-03-29 10:55:00,89.917,89.936,89.903,89.923,235599996.0
2006-03-29 10:56:00,89.933,89.938,89.903,89.924,206099996.0
2006-03-29 10:57:00,89.924,89.949,89.92,89.93,132799998.0
2006-03-29 10:58:00,89.907,89.933,89.901,89.93,285699999.0
2006-03-29 10:59:00,89.925,89.935,89.905,89.905,245299998.0
2006-03-29 11:00:00,89.908,89.926,89.899,89.918,130499999.0
2006-03-29 11:01:00,89.921,89.93,89.888,89.92,197100002.0
2006-03-29 11:02:00,89.922,89.931,89.906,89.911,275300002.0
2006-03-29 11:03:00,89.932,89.932,89.905,89.93,203299999.0
2006-03-29 11:04:00,89.935,89.943,89.922,89.922,187000001.0
2006-03-29 11:05:00,89.914,89.951,89.914,89.935,357599996.0
2006-03-29 11:06:00,89.923,89.938,89.91,89.934,166699999.0
2006-03-29 11:07:00,89.919,89.941,89.914,89.941,258199998.0
2006-03-29 11:08:00,89.918,89.938,89.912,89.912,228300004.0
2006-03-29 11:09:00,89.924,89.944,89.924,89.937,113899999.0
2006-03-29 11:10:00,89.937,89.952,89.928,89.937,252899998.0
2006-03-29 11:11:00,89.945,89.959,89.922,89.946,368399999.0
2006-03-29 11:12:00,89.957,89.966,89.937,89.963,227900002.0
2006-03-29 11:13:00,89.96,89.96,89.936,89.945,214900001.0
2006-03-29 11:14:00,89.963,89.969,89.941,89.941,324300000.0
2006-03-29 11:15:00,89.934,89.96,89.932,89.96,388400003.0
2006-03-29 11:16:00,89.951,89.965,89.937,89.955,225700000.0
2006-03-29 11:17:00,89.938,89.959,89.935,89.942,193999995.0
2006-03-29 11:18:00,89.936,89.97,89.936,89.964,402799991.0
2006-03-29 11:19:00,89.961,89.968,89.946,89.95,170100003.0
2006-03-29 11:20:00,89.964,89.968,89.939,89.951,456299994.0
2006-03-29 11:21:00,89.945,89.962,89.94,89.944,300099999.0
2006-03-29 11:22:00,89.946,89.966,89.945,89.961,160699997.0
2006-03-29 11:23:00,89.949,89.977,89.949,89.97,131300002.0
2006-03-29 11:24:00,89.976,89.984,89.955,89.966,200999997.0
2006-03-29 11:25:00,89.967,89.986,89.959,89.963,177099998.0
2006-03-29 11:26:00,89.971,89.985,89.948,89.967,271899999.0
2006-03-29 11:27:00,89.957,89.978,89.955,89.972,246300002.0
2006-03-29 11:28:00,89.953,89.971,89.937,89.953,110100000.0
2006-03-29 11:29:00,89.931,89.952,89.91,89.947,205900001.0
2006-03-29 11:30:00,89.926,89.946,89.902,89.909,288999996.0
2006-03-29 11:31:00,89.892,89.907,89.877,89.889,174799998.0
2006-03-29 11:32:00,89.888,89.91,89.868,89.904,277499996.0
2006-03-29 11:33:00,89.906,89.92,89.881,89.881,274599997.0
2006-03-29 11:34:00,89.89,89.922,89.89,89.915,238199996.0
2006-03-29 11:35:00,89.901,89.927,89.901,89.926,135699999.0
2006-03-29 11:36:00,89.902,89.924,89.897,89.916,300099998.0
2006-03-29 11:37:00,89.889,89.909,89.888,89.906,257700001.0
2006-03-29 11:38:00,89.901,89.901,89.874,89.88,244900001.0
2006-03-29 11:39:00,89.894,89.905,89.875,89.89,252099997.0
2006-03-29 11:40:00,89.908,89.912,89.89,89.895,259299999.0
2006-03-29 11:41:00,89.903,89.91,89.886,89.886,326199996.0
2006-03-29 11:42:00,89.892,89.908,89.876,89.888,173799998.0
2006-03-29 11:43:00,89.874,89.899,89.872,89.885,249799999.0
2006-03-29 11:44:00,89.885,89.89,89.869,89.874,271899999.0
2006-03-29 11:45:00,89.875,89.885,89.859,89.877,334600001.0
2006-03-29 11:46:00,89.86,89.88,89.86,89.88,149400001.0
2006-03-29 11:47:00,89.875,89.89,89.859,89.871,188099995.0
2006-03-29 11:48:00,89.856,89.886,89.856,89.861,272699995.0
2006-03-29 11:49:00,89.87,89.887,89.855,89.857,318300001.0
2006-03-29 11:50:00,89.858,89.887,89.858,89.887,265300002.0
2006-03-29 11:51:00,89.865,89.885,89.86,89.883,247099998.0
2006-03-29 11:52:00,89.876,89.888,89.863,89.887,219300000.0
2006-03-29 11:53:00,89.888,89.896,89.873,89.882,319700000.0
2006-03-29 11:54:00,89.87,89.896,89.868,89.884,279800003.0
2006-03-29 11:55:00,89.869,89.893,89.869,89.891,234899999.0
2006-03-29 11:56:00,89.884,89.903,89.868,89.897,230200000.0
2006-03-29 11:57:00,89.896,89.905,89.88,89.887,239100000.0
2006-03-29 11:58:00,89.9,89.904,89.876,89.88,294600001.0
2006-03-29 11:59:00,89.886,89.92,89.886,89.92,210399999.0
2006-03-29 12:00:00,89.904,89.93,89.891,89.93,239899999.0
2006-03-29 12:01:00,89.913,89.936,89.913,89.928,206999999.0
2006-03-29 12:02:00,89.903,89.928,89.883,89.928,133600002.0
2006-03-29 12:03:00,89.908,89.936,89.901,89.936,207499999.0
2006-03-29 12:04:00,89.921,89.947,89.919,89.947,129399997.0
2006-03-29 12:05:00,89.944,89.95,89.927,89.943,235000000.0
2006-03-29 12:06:00,89.943,89.955,89.917,89.94,279299998.0
2006-03-29 12:07:00,89.938,89.968,89.937,89.968,407599993.0
2006-03-29 12:08:00,89.965,89.985,89.956,89.973,229300002.0
2006-03-29 12:09:00,89.979,89.998,89.965,89.965,296899999.0
2006-03-29 12:10:00,89.962,89.98,89.953,89.973,264400003.0
2006-03-29 12:11:00,89.958,89.969,89.945,89.951,259399997.0
2006-03-29 12:12:00,89.957,89.964,89.934,89.934,289800001.0
2006-03-29 12:13:00,89.96,89.962,89.926,89.926,263600001.0
2006-03-29 12:14:00,89.954,89.96,89.942,89.949,308000001.0
2006-03-29 12:15:00,89.965,89.972,89.942,89.952,188799999.0
2006-03-29 12:16:00,89.953,89.99,89.953,89.984,232399999.0
2006-03-29 12:17:00,89.989,90.014,89.976,89.978,185499999.0
2006-03-29 12:18:00,90.001,90.003,89.965,89.965,255799993.0
2006-03-29 12:19:00,89.986,89.995,89.971,89.973,279100001.0
2006-03-29 12:20:00,89.987,90.005,89.974,89.99,244700000.0
2006-03-29 12:21:00,89.999,90.012,89.984,89.987,272299999.0
2006-03-29 12:22:00,90.0,90.002,89.98,89.984,74799998.0
2006-03-29 12:23:00,90.005,90.021,89.994,90.005,199299999.0
2006-03-29 12:24:00,90.008,90.038,90.008,90.031,287800003.0
2006-03-29 12:25:00,90.016,90.06,90.016,90.051,241000001.0
2006-03-29 12:26:00,90.046,90.066,90.023,90.054,172299998.0
2006-03-29 12:27:00,90.045,90.067,90.043,90.062,245800001.0
2006-03-29 12:28:00,90.062,90.076,90.047,90.05,252200001.0
2006-03-29 12:29:00,90.048,90.083,90.04,90.073,363999999.0
2006-03-29 12:30:00,90.058,90.067,90.039,90.039,200800001.0
2006-03-29 12:31:00,90.063,90.07,90.039,90.039,156600001.0
2006-03-29 12:32:00,90.06,90.067,90.041,90.053,266100004.0
2006-03-29 12:33:00,90.064,90.065,90.032,90.043,259300000.0
2006-03-29 12:34:00,90.04,90.04,90.017,90.022,312900001.0
2006-03-29 12:35:00,90.033,90.06,90.03,90.046,221300002.0
2006-03-29 12:36:00,90.035,90.053,90.024,90.05,280000000.0
2006-03-29 12:37:00,90.044,90.05,90.018,90.028,195699999.0
2006-03-29 12:38:00,90.052,90.055,90.035,90.036,158799998.0
2006-03-29 12:39:00,90.027,90.052,90.027,90.038,90899999.0
2006-03-29 12:40:00,90.034,90.041,90.01,90.02,240199998.0
2006-03-29 12:41:00,89.994,90.013,89.994,90.012,133100000.0
2006-03-29 12:42:00,90.002,90.003,89.981,89.986,281400003.0
2006-03-29 12:43:00,89.996,89.996,89.96,89.982,209000002.0
2006-03-29 12:44:00,89.982,89.982,89.954,89.954,133900000.0
2006-03-29 12:45:00,89.968,89.991,89.951,89.974,293300002.0
2006-03-29 12:46:00,89.992,89.997,89.973,89.978,302599997.0
2006-03-29 12:47:00,89.993,89.999,89.972,89.972,285799994.0
2006-03-29 12:48:00,89.974,89.991,89.969,89.984,272300001.0
2006-03-29 12:49:00,89.975,90.008,89.966,89.993,180399998.0
2006-03-29 12:50:00,89.991,90.025,89.991,90.011,256600002.0
2006-03-29 12:51:00,90.025,90.03,90.007,90.017,210599998.0
2006-03-29 12:52:00,90.025,90.032,90.01,90.013,241700005.0
2006-03-29 12:53:00,89.99,90.01,89.937,89.971,194399997.0
2006-03-29 12:54:00,89.989,89.989,89.959,89.966,131300002.0
2006-03-29 12:55:00,89.954,89.99,89.954,89.99,134699998.0
2006-03-29 12:56:00,89.955,89.992,89.955,89.988,132699998.0
2006-03-29 12:57:00,89.966,89.981,89.966,89.981,46199999.0
2006-03-29 12:58:00,89.96,89.984,89.951,89.965,276600003.0
2006-03-29 12:59:00,89.97,89.988,89.959,89.973,204400002.0
2006-03-29 13:00:00,89.984,89.992,89.958,89.958,405700004.0
2006-03-29 13:01:00,89.972,89.979,89.953,89.979,107600000.0
2006-03-29 13:02:00,89.982,89.982,89.955,89.961,233700003.0
2006-03-29 13:03:00,89.968,89.993,89.968,89.973,247700000.0
2006-03-29 13:04:00,89.984,89.991,89.964,89.974,211799997.0
2006-03-29 13:05:00,89.978,89.995,89.97,89.986,128599998.0
2006-03-29 13:06:00,89.964,90.001,89.964,90.001,196399996.0
2006-03-29 13:07:00,89.985,90.016,89.984,90.006,320699998.0
2006-03-29 13:08:00,90.015,90.02,90.0,90.009,136500001.0
2006-03-29 13:09:00,90.0,90.024,90.0,90.015,191899998.0
2006-03-29 13:10:00,90.014,90.016,89.992,90.013,237400000.0
2006-03-29 13:11:00,90.01,90.01,89.982,89.996,191199996.0
2006-03-29 13:12:00,89.994,90.014,89.986,90.003,307199996.0
2006-03-29 13:13:00,89.982,90.008,89.98,89.994,157499997.0
2006-03-29 13:14:00,89.985,90.017,89.985,90.003,301699997.0
2006-03-29 13:15:00,90.01,90.029,89.995,90.003,234199997.0
2006-03-29 13:16:00,90.022,90.061,90.022,90.061,26400000.0
2006-03-29 13:17:00,90.042,90.064,89.999,90.029,205200003.0
2006-03-29 13:18:00,90.037,90.055,90.032,90.036,171199998.0
2006-03-29 13:19:00,90.028,90.053,90.022,90.032,165200000.0
2006-03-29 13:20:00,90.018,90.018,90.0,90.0,69500002.0
2006-03-29 13:21:00,89.995,90.022,89.995,90.013,198900000.0
2006-03-29 13:22:00,89.999,90.022,89.999,90.013,232500000.0
2006-03-29 13:23:00,90.004,90.024,90.002,90.018,246999995.0
2006-03-29 13:24:00,90.015,90.023,89.997,90.023,251300003.0
2006-03-29 13:25:00,90.011,90.037,90.009,90.035,276399997.0
2006-03-29 13:26:00,90.023,90.037,90.004,90.013,315699996.0
2006-03-29 13:27:00,89.996,89.996,89.96,89.96,177000000.0
2006-03-29 13:28:00,89.984,89.984,89.958,89.958,268300001.0
2006-03-29 13:29:00,89.983,89.983,89.956,89.957,181699999.0
2006-03-29 13:30:00,89.955,89.955,89.914,89.916,211800004.0
2006-03-29 13:31:00,89.933,89.933,89.902,89.91,221500004.0
2006-03-29 13:32:00,89.914,89.929,89.899,89.908,305399999.0
2006-03-29 13:33:00,89.917,89.923,89.903,89.918,220900001.0
2006-03-29 13:34:00,89.9,89.92,89.898,89.915,256800002.0
2006-03-29 13:35:00,89.912,89.917,89.883,89.917,429199998.0
2006-03-29 13:36:00,89.906,89.923,89.895,89.905,290299995.0
2006-03-29 13:37:00,89.923,89.923,89.899,89.899,71399999.0
2006-03-29 13:38:00,89.925,89.925,89.885,89.885,183099998.0
2006-03-29 13:39:00,89.922,89.928,89.898,89.915,183800001.0
2006-03-29 13:40:00,89.93,89.93,89.899,89.9,282099999.0
2006-03-29 13:41:00,89.913,89.914,89.89,89.896,176800001.0
2006-03-29 13:42:00,89.913,89.914,89.888,89.895,225200000.0
2006-03-29 13:43:00,89.907,89.923,89.887,89.899,260900000.0
2006-03-29 13:44:00,89.897,89.914,89.893,89.906,160000001.0
2006-03-29 13:45:00,89.904,89.912,89.886,89.886,274599999.0
2006-03-29 13:46:00,89.889,89.913,89.889,89.912,197699997.0
2006-03-29 13:47:00,89.889,89.927,89.885,89.927,380800007.0
2006-03-29 13:48:00,89.905,89.928,89.901,89.919,161899999.0
2006-03-29 13:49:00,89.913,89.927,89.9,89.907,271900003.0
2006-03-29 13:50:00,89.921,89.921,89.885,89.901,355699995.0
2006-03-29 13:51:00,89.907,89.922,89.895,89.913,102499999.0
2006-03-29 13:52:00,89.889,89.921,89.889,89.921,167600001.0
2006-03-29 13:53:00,89.907,89.937,89.907,89.932,272599996.0
2006-03-29 13:54:00,89.922,89.924,89.895,89.92,207500003.0
2006-03-29 13:55:00,89.918,89.918,89.898,89.898,84199999.0
2006-03-29 13:56:00,89.901,89.92,89.896,89.92,285200000.0
2006-03-29 13:57:00,89.917,89.917,89.867,89.873,205800000.0
2006-03-29 13:58:00,89.889,89.895,89.863,89.863,123600001.0
2006-03-29 13:59:00,89.869,89.887,89.866,89.881,365699999.0
2006-03-29 14:00:00,89.893,89.899,89.875,89.883,239299997.0
2006-03-29 14:01:00,89.878,89.89,89.865,89.89,231499997.0
2006-03-29 14:02:00,89.867,89.883,89.857,89.857,256899998.0
2006-03-29 14:03:00,89.871,89.883,89.858,89.861,236799999.0
2006-03-29 14:04:00,89.88,89.88,89.851,89.851,269500000.0
2006-03-29 14:05:00,89.857,89.877,89.843,89.86,249099996.0
2006-03-29 14:06:00,89.86,89.87,89.84,89.849,311599993.0
2006-03-29 14:07:00,89.863,89.878,89.851,89.856,171500000.0
2006-03-29 14:08:00,89.883,89.883,89.861,89.862,178100001.0
2006-03-29 14:09:00,89.867,89.881,89.858,89.875,286800005.0
2006-03-29 14:10:00,89.87,89.882,89.834,89.867,196300000.0
2006-03-29 14:11:00,89.881,89.889,89.863,89.868,182700000.0
2006-03-29 14:12:00,89.889,89.899,89.868,89.876,258699999.0
2006-03-29 14:13:00,89.906,89.906,89.874,89.878,193599995.0
2006-03-29 14:14:00,89.907,89.907,89.87,89.874,231500002.0
2006-03-29 14:15:00,89.892,89.907,89.875,89.907,235700001.0
2006-03-29 14:16:00,89.885,89.907,89.885,89.898,168199996.0
2006-03-29 14:17:00,89.879,89.897,89.875,89.887,156200000.0
2006-03-29 14:18:00,89.886,89.905,89.87,89.895,297799999.0
2006-03-29 14:19:00,89.886,89.903,89.872,89.894,156099998.0
2006-03-29 14:20:00,89.897,89.897,89.859,89.869,237499999.0
2006-03-29 14:21:00,89.875,89.888,89.857,89.882,156600000.0
2006-03-29 14:22:00,89.867,89.873,89.844,89.845,199500003.0
2006-03-29 14:23:00,89.857,89.87,89.835,89.838,193399999.0
2006-03-29 14:24:00,89.867,89.874,89.837,89.857,201299998.0
2006-03-29 14:25:00,89.879,89.892,89.868,89.873,220099998.0
2006-03-29 14:26:00,89.876,89.898,89.871,89.891,155900001.0
2006-03-29 14:27:00,89.879,89.898,89.879,89.898,134299997.0
2006-03-29 14:28:00,89.887,89.895,89.863,89.863,283999998.0
2006-03-29 14:29:00,89.881,89.893,89.87,89.883,395099997.0
2006-03-29 14:30:00,89.867,89.881,89.842,89.856,215399998.0
2006-03-29 14:31:00,89.86,89.888,89.824,89.87,267699998.0
2006-03-29 14:32:00,89.882,89.894,89.861,89.868,243200000.0
2006-03-29 14:33:00,89.885,89.885,89.87,89.87,147600000.0
2006-03-29 14:34:00,89.879,89.881,89.845,89.85,241999998.0
2006-03-29 14:35:00,89.863,89.877,89.842,89.866,253200001.0
2006-03-29 14:36:00,89.856,89.871,89.835,89.85,195699998.0
2006-03-29 14:37:00,89.861,89.861,89.826,89.83,100900000.0
2006-03-29 14:38:00,89.852,89.877,89.847,89.865,130099999.0
2006-03-29 14:39:00,89.853,89.866,89.831,89.853,221600000.0
2006-03-29 14:40:00,89.859,89.869,89.841,89.842,154999999.0
2006-03-29 14:41:00,89.857,89.884,89.857,89.861,204599999.0
2006-03-29 14:42:00,89.867,89.886,89.867,89.886,35099999.0
2006-03-29 14:43:00,89.869,89.884,89.847,89.877,240599999.0
2006-03-29 14:44:00,89.875,89.875,89.854,89.865,206700001.0
2006-03-29 14:45:00,89.861,89.883,89.848,89.873,269500000.0
2006-03-29 14:46:00,89.85,89.887,89.85,89.887,252799999.0
2006-03-29 14:47:00,89.88,89.88,89.836,89.85,181600000.0
2006-03-29 14:48:00,89.862,89.869,89.84,89.848,266700000.0
2006-03-29 14:49:00,89.854,89.887,89.854,89.884,251400002.0
2006-03-29 14:50:00,89.897,89.912,89.885,89.891,294099998.0
2006-03-29 14:51:00,89.909,89.918,89.885,89.901,174899999.0
2006-03-29 14:52:00,89.892,89.914,89.881,89.895,256599999.0
2006-03-29 14:53:00,89.867,89.891,89.867,89.885,362599996.0
2006-03-29 14:54:00,89.869,89.889,89.857,89.885,265999993.0
2006-03-29 14:55:00,89.873,89.892,89.865,89.877,188899999.0
2006-03-29 14:56:00,89.867,89.885,89.864,89.864,186600000.0
2006-03-29 14:57:00,89.89,89.89,89.86,89.86,228499998.0
2006-03-29 14:58:00,89.884,89.891,89.862,89.873,121600000.0
2006-03-29 14:59:00,89.895,89.895,89.843,89.875,195600000.0
2006-03-29 15:00:00,89.875,89.875,89.853,89.856,189599999.0
2006-03-29 15:01:00,89.878,89.885,89.856,89.871,155899999.0
2006-03-29 15:02:00,89.886,89.898,89.867,89.869,296399995.0
2006-03-29 15:03:00,89.88,89.88,89.845,89.845,228499999.0
2006-03-29 15:04:00,89.864,89.875,89.849,89.86,215400003.0
2006-03-29 15:05:00,89.868,89.878,89.845,89.878,191199999.0
2006-03-29 15:06:00,89.875,89.88,89.858,89.863,398200000.0
2006-03-29 15:07:00,89.883,89.887,89.869,89.871,27900000.0
2006-03-29 15:08:00,89.898,89.901,89.876,89.882,146500001.0
2006-03-29 15:09:00,89.887,89.902,89.881,89.901,234499997.0
2006-03-29 15:10:00,89.888,89.908,89.88,89.901,391199998.0
2006-03-29 15:11:00,89.887,89.912,89.887,89.912,67199999.0
2006-03-29 15:12:00,89.923,89.923,89.892,89.907,270900001.0
2006-03-29 15:13:00,89.919,89.937,89.903,89.924,252500002.0
2006-03-29 15:14:00,89.932,89.951,89.927,89.939,226999999.0
2006-03-29 15:15:00,89.921,89.95,89.92,89.934,176500000.0
2006-03-29 15:16:00,89.902,89.921,89.893,89.906,238999998.0
2006-03-29 15:17:00,89.884,89.901,89.872,89.9,229900001.0
2006-03-29 15:18:00,89.893,89.894,89.875,89.879,234600002.0
2006-03-29 15:19:00,89.905,89.905,89.877,89.883,250900002.0
2006-03-29 15:20:00,89.895,89.917,89.892,89.913,267899998.0
2006-03-29 15:21:00,89.912,89.922,89.892,89.909,109899998.0
2006-03-29 15:22:00,89.891,89.919,89.858,89.919,268800000.0
2006-03-29 15:23:00,89.912,89.929,89.896,89.915,298700001.0
2006-03-29 15:24:00,89.903,89.917,89.888,89.912,203199998.0
2006-03-29 15:25:00,89.914,89.914,89.888,89.897,153900001.0
2006-03-29 15:26:00,89.893,89.914,89.89,89.908,154200001.0
2006-03-29 15:27:00,89.893,89.935,89.893,89.935,399100005.0
2006-03-29 15:28:00,89.913,89.927,89.897,89.911,196799993.0
2006-03-29 15:29:00,89.881,89.919,89.881,89.919,93899997.0
2006-03-29 15:30:00,89.925,89.925,89.899,89.899,268600000.0
2006-03-29 15:31:00,89.896,89.914,89.893,89.893,182500001.0
2006-03-29 15:32:00,89.886,89.91,89.886,89.905,126900001.0
2006-03-29 15:33:00,89.915,89.918,89.899,89.899,205400001.0
2006-03-29 15:34:00,89.92,89.923,89.9,89.903,320499997.0
2006-03-29 15:35:00,89.92,89.932,89.899,89.899,227900004.0
2006-03-29 15:36:00,89.915,89.926,89.901,89.916,335299999.0
2006-03-29 15:37:00,89.91,89.914,89.892,89.898,164699997.0
2006-03-29 15:38:00,89.901,89.944,89.901,89.942,203000000.0
2006-03-29 15:39:00,89.949,89.97,89.945,89.962,325999997.0
2006-03-29 15:40:00,89.96,89.971,89.956,89.971,55600000.0
2006-03-29 15:41:00,89.974,89.974,89.952,89.953,201400000.0
2006-03-29 15:42:00,89.955,89.973,89.945,89.967,258400001.0
2006-03-29 15:43:00,89.964,89.976,89.947,89.976,252500000.0
2006-03-29 15:44:00,89.964,89.975,89.943,89.963,212400001.0
2006-03-29 15:45:00,89.965,89.966,89.944,89.947,197000001.0
2006-03-29 15:46:00,89.951,89.965,89.944,89.958,79000001.0
2006-03-29 15:47:00,89.957,89.964,89.937,89.939,180299999.0
2006-03-29 15:48:00,89.934,89.951,89.93,89.943,272899995.0
2006-03-29 15:49:00,89.944,89.949,89.927,89.93,234999999.0
2006-03-29 15:50:00,89.922,89.941,89.918,89.931,127000001.0
2006-03-29 15:51:00,89.932,89.943,89.92,89.92,277000002.0
2006-03-29 15:52:00,89.947,89.961,89.933,89.946,319099998.0
2006-03-29 15:53:00,89.943,89.952,89.918,89.938,134000001.0
2006-03-29 15:54:00,89.945,89.949,89.904,89.932,187699998.0
2006-03-29 15:55:00,89.943,89.958,89.934,89.958,172699999.0
2006-03-29 15:56:00,89.944,89.98,89.936,89.954,169699999.0
2006-03-29 15:57:00,89.958,89.981,89.956,89.979,238499998.0
2006-03-29 15:58:00,89.973,89.973,89.937,89.944,228599999.0
2006-03-29 15:59:00,89.947,89.967,89.926,89.948,306799996.0
2006-03-29 16:00:00,89.935,89.985,89.935,89.985,201599997.0
2006-03-29 16:01:00,89.983,90.004,89.972,89.984,73100000.0
2006-03-29 16:02:00,90.015,90.022,89.989,90.003,160599998.0
2006-03-29 16:03:00,90.029,90.035,90.005,90.014,264499999.0
2006-03-29 16:04:00,90.029,90.047,90.022,90.022,415499993.0
2006-03-29 16:05:00,90.018,90.047,90.014,90.047,177000000.0
2006-03-29 16:06:00,90.045,90.045,90.015,90.026,195699999.0
2006-03-29 16:07:00,90.017,90.043,90.016,90.037,301300005.0
2006-03-29 16:08:00,90.032,90.039,90.016,90.036,255800001.0
2006-03-29 16:09:00,90.036,90.036,90.01,90.027,267099999.0
2006-03-29 16:10:00,90.011,90.033,90.005,90.01,375300007.0
2006-03-29 16:11:00,90.013,90.043,90.013,90.039,170099998.0
2006-03-29 16:12:00,90.026,90.042,90.024,90.04,72999999.0
2006-03-29 16:13:00,90.048,90.06,90.013,90.049,317000004.0
2006-03-29 16:14:00,90.012,90.03,89.995,90.026,155999999.0
2006-03-29 16:15:00,90.027,90.027,89.998,90.001,280699998.0
2006-03-29 16:16:00,90.023,90.026,90.0,90.0,294299998.0
2006-03-29 16:17:00,90.023,90.03,89.982,89.982,260699999.0
2006-03-29 16:18:00,90.033,90.036,90.012,90.012,297499999.0
2006-03-29 16:19:00,90.03,90.031,90.012,90.014,200499998.0
2006-03-29 16:20:00,90.033,90.041,90.014,90.028,297800001.0
2006-03-29 16:21:00,90.04,90.053,90.031,90.037,239500001.0
2006-03-29 16:22:00,90.042,90.049,90.025,90.037,278200001.0
2006-03-29 16:23:00,90.048,90.054,90.013,90.013,274799998.0
2006-03-29 16:24:00,90.033,90.046,90.02,90.032,216700005.0
2006-03-29 16:25:00,90.026,90.043,90.003,90.024,243099999.0
2006-03-29 16:26:00,90.004,90.034,90.004,90.024,144500000.0
2006-03-29 16:27:00,90.022,90.036,90.012,90.012,256099995.0
2006-03-29 16:28:00,90.006,90.031,90.005,90.027,302799997.0
2006-03-29 16:29:00,89.992,90.015,89.974,89.991,262700001.0
2006-03-29 16:30:00,89.998,90.012,89.986,89.995,80500000.0
2006-03-29 16:31:00,89.976,89.998,89.93,89.949,221699998.0
2006-03-29 16:32:00,89.931,89.963,89.931,89.937,126999999.0
2006-03-29 16:33:00,89.943,89.965,89.936,89.948,161799999.0
2006-03-29 16:34:00,89.935,89.97,89.935,89.969,142999998.0
2006-03-29 16:35:00,89.981,89.996,89.965,89.965,210800002.0
2006-03-29 16:36:00,89.987,90.008,89.978,89.985,369100002.0
2006-03-29 16:37:00,89.987,90.018,89.983,90.006,324899998.0
2006-03-29 16:38:00,90.007,90.022,89.994,89.994,215700001.0
2006-03-29 16:39:00,90.004,90.012,89.988,90.012,141799999.0
2006-03-29 16:40:00,90.007,90.007,89.983,89.983,126799997.0
2006-03-29 16:41:00,90.005,90.017,89.991,89.991,162599999.0
2006-03-29 16:42:00,90.009,90.014,89.983,89.998,295499996.0
2006-03-29 16:43:00,89.982,90.011,89.982,90.002,307599999.0
2006-03-29 16:44:00,90.007,90.01,89.982,89.993,244800001.0
2006-03-29 16:45:00,90.007,90.016,89.994,89.999,345800004.0
2006-03-29 16:46:00,90.017,90.017,89.99,89.996,85599999.0
2006-03-29 16:47:00,90.014,90.022,89.994,90.011,111500000.0
2006-03-29 16:48:00,90.0,90.023,89.994,90.008,241599996.0
2006-03-29 16:49:00,89.979,90.004,89.979,89.998,197499997.0
2006-03-29 16:50:00,89.997,90.004,89.98,89.995,297100000.0
2006-03-29 16:51:00,89.98,90.024,89.98,90.024,128500000.0
2006-03-29 16:52:00,90.002,90.037,90.002,90.033,236500004.0
2006-03-29 16:53:00,90.022,90.035,89.999,90.014,204399996.0
2006-03-29 16:54:00,89.992,90.02,89.992,90.015,187999997.0
2006-03-29 16:55:00,90.006,90.033,90.006,90.027,210399997.0
2006-03-29 16:56:00,90.042,90.044,90.014,90.02,203799998.0
2006-03-29 16:57:00,90.042,90.05,90.028,90.042,384600000.0
2006-03-29 16:58:00,90.019,90.04,90.012,90.023,207299996.0
2006-03-29 16:59:00,90.003,90.037,90.003,90.03,250100000.0
2006-03-29 17:00:00,89.994,90.018,89.985,90.005,163200000.0
2006-03-29 17:01:00,90.006,90.024,89.997,90.001,300700001.0
2006-03-29 17:02:00,89.987,90.007,89.979,90.007,293699996.0
2006-03-29 17:03:00,90.002,90.002,89.967,89.97,309499998.0
2006-03-29 17:04:00,89.982,89.995,89.965,89.98,140299999.0
2006-03-29 17:05:00,89.967,89.985,89.956,89.968,247900001.0
2006-03-29 17:06:00,89.956,89.982,89.949,89.959,128900000.0
2006-03-29 17:07:00,89.954,89.969,89.947,89.959,208100000.0
2006-03-29 17:08:00,89.936,89.965,89.936,89.962,182199999.0
2006-03-29 17:09:00,89.966,89.976,89.945,89.961,317500000.0
2006-03-29 17:10:00,89.969,89.977,89.953,89.964,228300002.0
2006-03-29 17:11:00,89.986,90.0,89.975,89.979,141499999.0
2006-03-29 17:12:00,89.994,90.006,89.976,89.996,207599998.0
2006-03-29 17:13:00,90.002,90.008,89.974,89.995,182199999.0
2006-03-29 17:14:00,90.002,90.002,89.972,89.987,318000000.0
2006-03-29 17:15:00,89.973,89.982,89.958,89.966,216499999.0
2006-03-29 17:16:00,89.962,89.99,89.959,89.99,160399999.0
2006-03-29 17:17:00,89.967,89.995,89.956,89.995,204099998.0
2006-03-29 17:18:00,90.0,90.006,89.971,89.972,137399999.0
2006-03-29 17:19:00,89.972,89.986,89.956,89.956,308399996.0
2006-03-29 17:20:00,89.97,89.987,89.958,89.967,99099999.0
2006-03-29 17:21:00,89.968,89.986,89.957,89.975,90000000.0
2006-03-29 17:22:00,89.975,89.975,89.942,89.942,164399997.0
2006-03-29 17:23:00,89.966,89.969,89.937,89.953,175499999.0
2006-03-29 17:24:00,89.972,89.986,89.956,89.969,276599997.0
2006-03-29 17:25:00,89.961,89.978,89.945,89.959,208300000.0
2006-03-29 17:26:00,89.994,89.998,89.962,89.962,149399998.0
2006-03-29 17:27:00,89.96,89.983,89.956,89.972,215299999.0
2006-03-29 17:28:00,89.965,89.977,89.958,89.975,162500002.0
2006-03-29 17:29:00,89.972,89.993,89.958,89.976,256100000.0
2006-03-29 17:30:00,89.955,89.979,89.953,89.967,333300001.0
2006-03-29 17:31:00,89.951,89.975,89.949,89.968,189799998.0
2006-03-29 17:32:00,89.963,89.994,89.951,89.979,380899998.0
2006-03-29 17:33:00,89.994,89.994,89.959,89.971,366699998.0
2006-03-29 17:34:00,89.996,90.012,89.986,90.0,341999995.0
2006-03-29 17:35:00,89.988,90.011,89.982,90.0,297399999.0
2006-03-29 17:36:00,89.999,89.999,89.972,89.972,341500002.0
2006-03-29 17:37:00,89.992,90.001,89.977,89.983,233800000.0
2006-03-29 17:38:00,89.998,89.998,89.974,89.974,139100002.0
2006-03-29 17:39:00,89.978,89.999,89.977,89.977,215200000.0
2006-03-29 17:40:00,89.994,90.005,89.976,89.988,166699998.0
2006-03-29 17:41:00,89.987,90.011,89.982,89.988,257500000.0
2006-03-29 17:42:00,89.978,90.003,89.977,90.003,155000002.0
2006-03-29 17:43:00,89.979,90.005,89.979,90.002,250500005.0
2006-03-29 17:44:00,89.999,90.011,89.984,89.997,345900000.0
2006-03-29 17:45:00,89.999,90.01,89.987,89.999,213300000.0
2006-03-29 17:46:00,89.993,89.993,89.965,89.965,113800001.0
2006-03-29 17:47:00,89.969,89.994,89.968,89.988,355100002.0
2006-03-29 17:48:00,89.973,89.997,89.966,89.966,228399997.0
2006-03-29 17:49:00,89.968,89.988,89.946,89.946,161800000.0
2006-03-29 17:50:00,89.973,89.978,89.951,89.966,256600001.0
2006-03-29 17:51:00,89.949,89.969,89.947,89.959,241900002.0
2006-03-29 17:52:00,89.937,89.97,89.937,89.97,247500001.0
2006-03-29 17:53:00,89.943,89.98,89.943,89.98,273599996.0
2006-03-29 17:54:00,89.985,89.991,89.965,89.978,186700001.0
2006-03-29 17:55:00,89.984,90.003,89.977,89.995,296799998.0
2006-03-29 17:56:00,89.989,90.002,89.981,90.002,265200001.0
2006-03-29 17:57:00,89.991,90.005,89.968,89.983,302399998.0
2006-03-29 17:58:00,89.964,89.994,89.964,89.986,133199999.0
2006-03-29 17:59:00,89.963,89.979,89.957,89.975,243099999.0
2006-03-29 18:00:00,89.981,89.981,89.956,89.966,103799999.0
2006-03-29 18:01:00,89.98,89.996,89.963,89.97,2029599991.0
2006-03-29 18:02:00,90.01,90.02,90.0,90.01,2035999992.0
2006-03-29 18:03:00,90.02,90.02,90.0,90.0,2035999992.0
2006-03-29 18:04:00,89.99,90.02,89.99,90.02,2035999992.0
2006-03-29 18:05:00,90.01,90.02,89.99,90.0,2035999992.0
2006-03-29 18:06:00,89.99,90.006,89.964,89.993,2035999992.0
2006-03-29 18:07:00,90.01,90.02,89.99,90.02,2081299999.0
2006-03-29 18:08:00,90.01,90.03,90.01,90.03,2081299999.0
2006-03-29 18:09:00,89.997,90.018,89.984,90.005,2081299999.0
2006-03-29 18:10:00,90.005,90.007,89.977,89.987,1774899996.0
2006-03-29 18:11:00,89.999,90.016,89.982,89.997,946699991.0
2006-03-29 18:12:00,90.014,90.036,90.006,90.022,1265699991.0
2006-03-29 18:13:00,90.03,90.03,90.02,90.02,1094299996.0
2006-03-29 18:14:00,90.03,90.03,90.01,90.02,1094299996.0
2006-03-29 18:15:00,90.03,90.05,90.03,90.04,1094299996.0
2006-03-29 18:16:00,90.05,90.06,90.04,90.05,1094299996.0
2006-03-29 18:17:00,90.033,90.049,90.011,90.013,1094299996.0
2006-03-29 18:18:00,90.037,90.048,90.019,90.021,1084399998.0
2006-03-29 18:19:00,90.042,90.054,90.018,90.034,2107899984.0
2006-03-29 18:20:00,90.03,90.06,90.027,90.043,1897099990.0
2006-03-29 18:21:00,90.024,90.043,90.004,90.023,1830599997.0
2006-03-29 18:22:00,89.992,90.012,89.967,89.988,1298699997.0
2006-03-29 18:23:00,89.98,90.01,89.98,90.01,2042499987.0
2006-03-29 18:24:00,89.974,90.012,89.972,89.994,2042499987.0
2006-03-29 18:25:00,90.02,90.02,90.01,90.01,2016699993.0
2006-03-29 18:26:00,89.985,90.005,89.967,89.971,2016699993.0
2006-03-29 18:27:00,89.961,89.987,89.95,89.955,1245600005.0
2006-03-29 18:28:00,89.952,89.971,89.934,89.955,1719999993.0
2006-03-29 18:29:00,89.955,89.967,89.925,89.936,1303500002.0
2006-03-29 18:30:00,89.928,89.946,89.916,89.94,898299999.0
2006-03-29 18:31:00,89.919,89.95,89.914,89.933,1459800005.0
2006-03-29 18:32:00,89.945,89.956,89.929,89.932,1930300004.0
2006-03-29 18:33:00,89.95,89.96,89.94,89.94,2030699992.0
2006-03-29 18:34:00,89.934,89.948,89.913,89.918,2030699992.0
2006-03-29 18:35:00,89.918,89.937,89.899,89.927,1846799992.0
2006-03-29 18:36:00,89.917,89.942,89.904,89.904,1114300002.0
2006-03-29 18:37:00,89.916,89.941,89.908,89.919,971299994.0
2006-03-29 18:38:00,89.895,89.934,89.886,89.911,756399989.0
2006-03-29 18:39:00,89.928,89.956,89.919,89.935,1141899999.0
2006-03-29 18:40:00,89.961,89.971,89.921,89.923,1566499997.0
2006-03-29 18:41:00,89.919,89.939,89.914,89.933,886600002.0
2006-03-29 18:42:00,89.94,89.948,89.917,89.917,1259500000.0
2006-03-29 18:43:00,89.937,89.952,89.916,89.935,373899997.0
2006-03-29 18:44:00,89.943,89.973,89.94,89.965,708099995.0
2006-03-29 18:45:00,89.974,89.994,89.954,89.957,659999997.0
2006-03-29 18:46:00,89.955,89.98,89.944,89.96,917700008.0
2006-03-29 18:47:00,89.94,89.96,89.938,89.957,184900000.0
2006-03-29 18:48:00,89.96,89.975,89.948,89.956,555299999.0
2006-03-29 18:49:00,89.949,89.96,89.936,89.949,739699999.0
2006-03-29 18:50:00,89.925,89.959,89.922,89.936,852699998.0
2006-03-29 18:51:00,89.934,89.958,89.92,89.925,1014800003.0
2006-03-29 18:52:00,89.94,89.957,89.927,89.942,1455599997.0
2006-03-29 18:53:00,89.958,89.958,89.925,89.941,1622199996.0
2006-03-29 18:54:00,89.944,89.961,89.933,89.951,1268899989.0
2006-03-29 18:55:00,89.955,89.958,89.932,89.932,1779100010.0
2006-03-29 18:56:00,89.93,89.956,89.922,89.956,276999997.0
2006-03-29 18:57:00,89.957,89.973,89.944,89.956,670100003.0
2006-03-29 18:58:00,89.97,89.97,89.938,89.95,961200001.0
2006-03-29 18:59:00,89.929,89.953,89.921,89.953,1189399999.0
2006-03-29 19:00:00,89.952,89.952,89.925,89.925,247699999.0
2006-03-29 19:01:00,89.928,89.95,89.921,89.94,488000002.0
2006-03-29 19:02:00,89.948,89.957,89.933,89.934,200599999.0
2006-03-29 19:03:00,89.938,89.939,89.912,89.912,409800001.0
2006-03-29 19:04:00,89.925,89.933,89.9,89.925,426599996.0
2006-03-29 19:05:00,89.915,89.946,89.911,89.941,520599999.0
2006-03-29 19:06:00,89.931,89.957,89.921,89.941,1070099998.0
2006-03-29 19:07:00,89.95,89.971,89.937,89.937,1698499997.0
2006-03-29 19:08:00,89.94,89.974,89.94,89.961,1591999999.0
2006-03-29 19:09:00,89.967,89.984,89.942,89.965,894200008.0
2006-03-29 19:10:00,89.978,89.981,89.958,89.97,286399999.0
2006-03-29 19:11:00,89.962,89.973,89.946,89.963,602999992.0
2006-03-29 19:12:00,89.949,89.973,89.949,89.973,167700001.0
2006-03-29 19:13:00,89.959,89.974,89.942,89.96,335500000.0
2006-03-29 19:14:00,89.947,89.975,89.945,89.964,425200001.0
2006-03-29 19:15:00,89.949,89.965,89.933,89.965,1071200005.0
2006-03-29 19:16:00,89.948,89.964,89.941,89.96,412299998.0
2006-03-29 19:17:00,89.951,89.967,89.933,89.966,906300006.0
2006-03-29 19:18:00,89.949,89.979,89.948,89.968,742599998.0
2006-03-29 19:19:00,89.965,89.986,89.943,89.954,1026400002.0
2006-03-29 19:20:00,89.973,89.982,89.947,89.972,671100000.0
2006-03-29 19:21:00,89.955,89.967,89.932,89.955,697699998.0
2006-03-29 19:22:00,89.957,89.957,89.931,89.947,237399996.0
2006-03-29 19:23:00,89.947,89.958,89.92,89.92,1580200002.0
2006-03-29 19:24:00,89.946,89.959,89.932,89.95,719600002.0
2006-03-29 19:25:00,89.944,89.961,89.93,89.947,1007699990.0
2006-03-29 19:26:00,89.947,89.967,89.932,89.932,1862199998.0
2006-03-29 19:27:00,89.943,89.957,89.929,89.947,1636600001.0
2006-03-29 19:28:00,89.948,89.962,89.934,89.949,1097999992.0
2006-03-29 19:29:00,89.957,89.957,89.926,89.932,435400001.0
2006-03-29 19:30:00,89.943,89.955,89.93,89.955,1452899999.0
2006-03-29 19:31:00,89.945,89.95,89.925,89.938,510999998.0
2006-03-29 19:32:00,89.944,89.961,89.938,89.948,1013999998.0
2006-03-29 19:33:00,89.948,89.976,89.935,89.963,682799996.0
2006-03-29 19:34:00,89.972,89.988,89.957,89.982,1118400004.0
2006-03-29 19:35:00,89.966,89.988,89.943,89.975,895500003.0
2006-03-29 19:36:00,89.957,89.977,89.95,89.975,681600001.0
2006-03-29 19:37:00,89.975,89.975,89.95,89.951,178499997.0
2006-03-29 19:38:00,89.967,89.976,89.951,89.954,900899992.0
2006-03-29 19:39:00,89.952,89.97,89.947,89.963,742199990.0
2006-03-29 19:40:00,89.943,89.97,89.942,89.96,836199998.0
2006-03-29 19:41:00,89.96,89.975,89.941,89.95,950299995.0
2006-03-29 19:42:00,89.961,89.962,89.93,89.944,969400007.0
2006-03-29 19:43:00,89.923,89.94,89.915,89.928,434000004.0
2006-03-29 19:44:00,89.92,89.938,89.911,89.914,988899996.0
2006-03-29 19:45:00,89.933,89.935,89.91,89.922,465599999.0
2006-03-29 19:46:00,89.932,89.955,89.92,89.928,564899991.0
2006-03-29 19:47:00,89.933,89.95,89.92,89.936,260499998.0
2006-03-29 19:48:00,89.926,89.938,89.902,89.919,931399996.0
2006-03-29 19:49:00,89.928,89.942,89.909,89.942,679000000.0
2006-03-29 19:50:00,89.91,89.935,89.888,89.905,546099995.0
2006-03-29 19:51:00,89.888,89.93,89.888,89.921,655499996.0
2006-03-29 19:52:00,89.902,89.926,89.899,89.914,488000004.0
2006-03-29 19:53:00,89.899,89.92,89.893,89.894,877299997.0
2006-03-29 19:54:00,89.889,89.909,89.876,89.889,870700001.0
2006-03-29 19:55:00,89.876,89.908,89.876,89.895,394999997.0
2006-03-29 19:56:00,89.904,89.915,89.888,89.89,521899993.0
2006-03-29 19:57:00,89.903,89.907,89.868,89.884,723800004.0
2006-03-29 19:58:00,89.888,89.906,89.875,89.89,976399986.0
2006-03-29 19:59:00,89.901,89.901,89.85,89.85,846499998.0
2006-03-29 20:00:00,89.846,89.872,89.846,89.866,343299998.0
2006-03-29 20:01:00,89.859,89.873,89.846,89.865,512499999.0
2006-03-29 20:02:00,89.852,89.879,89.851,89.874,522600000.0
2006-03-29 20:03:00,89.877,89.898,89.864,89.883,545500003.0
2006-03-29 20:04:00,89.895,89.896,89.867,89.883,528299996.0
2006-03-29 20:05:00,89.897,89.897,89.869,89.872,446299998.0
2006-03-29 20:06:00,89.868,89.882,89.842,89.842,600499995.0
2006-03-29 20:07:00,89.88,89.886,89.861,89.861,426600001.0
2006-03-29 20:08:00,89.866,89.88,89.848,89.88,739199993.0
2006-03-29 20:09:00,89.862,89.889,89.858,89.876,576300005.0
2006-03-29 20:10:00,89.882,89.883,89.86,89.86,481799998.0
2006-03-29 20:11:00,89.86,89.882,89.841,89.875,1434900004.0
2006-03-29 20:12:00,89.87,89.894,89.848,89.861,1646799995.0
2006-03-29 20:13:00,89.884,89.899,89.867,89.876,950199995.0
2006-03-29 20:14:00,89.866,89.888,89.846,89.882,482199996.0
2006-03-29 20:15:00,89.885,89.896,89.86,89.874,1082899997.0
2006-03-29 20:16:00,89.901,89.908,89.873,89.873,1307599999.0
2006-03-29 20:17:00,89.891,89.911,89.874,89.887,233899998.0
2006-03-29 20:18:00,89.911,89.911,89.874,89.874,173900000.0
2006-03-29 20:19:00,89.881,89.889,89.853,89.857,1519599991.0
2006-03-29 20:20:00,89.855,89.884,89.851,89.855,1523999993.0
2006-03-29 20:21:00,89.861,89.89,89.861,89.884,435899998.0
2006-03-29 20:22:00,89.861,89.898,89.861,89.873,833700000.0
2006-03-29 20:23:00,89.875,89.892,89.857,89.857,924699997.0
2006-03-29 20:24:00,89.863,89.884,89.863,89.882,435099995.0
2006-03-29 20:25:00,89.881,89.892,89.853,89.853,729200004.0
2006-03-29 20:26:00,89.857,89.878,89.854,89.867,515399994.0
2006-03-29 20:27:00,89.865,89.865,89.827,89.84,1131999987.0
2006-03-29 20:28:00,89.845,89.86,89.826,89.853,1895299996.0
2006-03-29 20:29:00,89.858,89.866,89.83,89.837,2063699989.0
2006-03-29 20:30:00,89.87,89.89,89.87,89.88,1558999987.0
2006-03-29 20:31:00,89.855,89.877,89.839,89.877,1558999987.0
2006-03-29 20:32:00,89.89,89.89,89.87,89.88,659999992.0
2006-03-29 20:33:00,89.875,89.906,89.865,89.893,659999992.0
2006-03-29 20:34:00,89.893,89.905,89.873,89.895,313500004.0
2006-03-29 20:35:00,89.875,89.892,89.862,89.88,516700000.0
2006-03-29 20:36:00,89.872,89.892,89.862,89.888,446499998.0
2006-03-29 20:37:00,89.888,89.914,89.875,89.882,494100000.0
2006-03-29 20:38:00,89.902,89.905,89.873,89.879,1435200000.0
2006-03-29 20:39:00,89.875,89.9,89.874,89.895,990399989.0
2006-03-29 20:40:00,89.885,89.919,89.882,89.919,1766200001.0
2006-03-29 20:41:00,89.902,89.92,89.896,89.901,900699999.0
2006-03-29 20:42:00,89.903,89.918,89.874,89.889,1013899992.0
2006-03-29 20:43:00,89.883,89.912,89.883,89.896,472599991.0
2006-03-29 20:44:00,89.902,89.91,89.878,89.905,1044599996.0
2006-03-29 20:45:00,89.878,89.905,89.874,89.874,827100008.0
2006-03-29 20:46:00,89.888,89.89,89.855,89.855,851499995.0
2006-03-29 20:47:00,89.868,89.878,89.845,89.846,1196999988.0
2006-03-29 20:48:00,89.856,89.857,89.829,89.831,809099990.0
2006-03-29 20:49:00,89.854,89.865,89.842,89.842,1081999999.0
2006-03-29 20:50:00,89.834,89.852,89.817,89.84,860800003.0
2006-03-29 20:51:00,89.844,89.851,89.816,89.823,505200002.0
2006-03-29 20:52:00,89.82,89.842,89.815,89.838,682900001.0
2006-03-29 20:53:00,89.815,89.828,89.797,89.828,1545299998.0
2006-03-29 20:54:00,89.817,89.836,89.811,89.83,337699996.0
2006-03-29 20:55:00,89.818,89.832,89.799,89.83,920999995.0
2006-03-29 20:56:00,89.806,89.831,89.798,89.819,928400003.0
2006-03-29 20:57:00,89.808,89.832,89.804,89.819,1288200002.0
2006-03-29 20:58:00,89.82,89.84,89.82,89.84,1899500005.0
2006-03-29 20:59:00,89.825,89.843,89.789,89.817,1899500005.0
2006-03-29 21:00:00,89.833,89.84,89.804,89.81,2102599992.0
2006-03-29 21:01:00,89.83,89.84,89.81,89.83,804899994.0
2006-03-29 21:02:00,89.816,89.83,89.797,89.817,804899994.0
2006-03-29 21:03:00,89.814,89.828,89.802,89.815,550500001.0
2006-03-29 21:04:00,89.801,89.824,89.796,89.808,367799999.0
2006-03-29 21:05:00,89.8,89.817,89.781,89.798,481800001.0
2006-03-29 21:06:00,89.803,89.807,89.78,89.795,627400002.0
2006-03-29 21:07:00,89.789,89.814,89.787,89.802,637999996.0
2006-03-29 21:08:00,89.795,89.805,89.777,89.78,585300003.0
2006-03-29 21:09:00,89.796,89.8,89.774,89.774,323400006.0
2006-03-29 21:10:00,89.787,89.802,89.778,89.794,518599998.0
2006-03-29 21:11:00,89.785,89.806,89.785,89.803,410399996.0
2006-03-29 21:12:00,89.802,89.821,89.785,89.808,514199998.0
2006-03-29 21:13:00,89.814,89.823,89.792,89.794,1272999992.0
2006-03-29 21:14:00,89.816,89.852,89.811,89.847,912599996.0
2006-03-29 21:15:00,89.837,89.856,89.82,89.845,946500005.0
2006-03-29 21:16:00,89.829,89.846,89.816,89.84,650900001.0
2006-03-29 21:17:00,89.842,89.851,89.822,89.844,1303899998.0
2006-03-29 21:18:00,89.844,89.848,89.817,89.828,764700001.0
2006-03-29 21:19:00,89.843,89.87,89.828,89.86,962500006.0
2006-03-29 21:20:00,89.871,89.871,89.834,89.834,1674899982.0
2006-03-29 21:21:00,89.853,89.87,89.84,89.842,1737800001.0
2006-03-29 21:22:00,89.846,89.876,89.843,89.857,1453100003.0
2006-03-29 21:23:00,89.86,89.861,89.828,89.852,979900010.0
2006-03-29 21:24:00,89.843,89.862,89.836,89.858,894200002.0
2006-03-29 21:25:00,89.853,89.858,89.831,89.834,1300399996.0
2006-03-29 21:26:00,89.846,89.862,89.833,89.833,574800002.0
2006-03-29 21:27:00,89.848,89.86,89.832,89.833,548300001.0
2006-03-29 21:28:00,89.846,89.864,89.846,89.86,357800004.0
2006-03-29 21:29:00,89.869,89.877,89.849,89.858,564800001.0
2006-03-29 21:30:00,89.87,89.87,89.841,89.85,460099993.0
2006-03-29 21:31:00,89.862,89.869,89.845,89.854,247499997.0
2006-03-29 21:32:00,89.868,89.874,89.85,89.86,1209899991.0
2006-03-29 21:33:00,89.848,89.865,89.845,89.858,207200001.0
2006-03-29 21:34:00,89.86,89.865,89.831,89.831,446300001.0
2006-03-29 21:35:00,89.864,89.876,89.846,89.85,375000004.0
2006-03-29 21:36:00,89.839,89.863,89.839,89.863,132600000.0
2006-03-29 21:37:00,89.84,89.873,89.838,89.87,406599997.0
2006-03-29 21:38:00,89.85,89.874,89.846,89.874,522200003.0
2006-03-29 21:39:00,89.872,89.874,89.842,89.865,241900000.0
2006-03-29 21:40:00,89.872,89.88,89.849,89.854,473699996.0
2006-03-29 21:41:00,89.849,89.87,89.84,89.86,332000003.0
2006-03-29 21:42:00,89.87,89.87,89.839,89.84,607099999.0
2006-03-29 21:43:00,89.868,89.868,89.836,89.845,648799998.0
2006-03-29 21:44:00,89.849,89.875,89.842,89.87,1401699993.0
2006-03-29 21:45:00,89.866,89.88,89.846,89.849,1000599995.0
2006-03-29 21:46:00,89.878,89.887,89.852,89.852,497699998.0
2006-03-29 21:47:00,89.872,89.877,89.858,89.86,741200000.0
2006-03-29 21:48:00,89.866,89.878,89.859,89.874,308799998.0
2006-03-29 21:49:00,89.877,89.879,89.844,89.847,715200002.0
2006-03-29 21:50:00,89.867,89.875,89.851,89.855,117599999.0
2006-03-29 21:51:00,89.844,89.857,89.829,89.85,402099999.0
2006-03-29 21:52:00,89.831,89.867,89.831,89.861,476400003.0
2006-03-29 21:53:00,89.865,89.879,89.86,89.875,141600001.0
2006-03-29 21:54:00,89.88,89.88,89.86,89.86,167800000.0
2006-03-29 21:55:00,89.875,89.88,89.86,89.868,174799998.0
2006-03-29 21:56:00,89.888,89.89,89.868,89.88,676300004.0
2006-03-29 21:57:00,89.89,89.89,89.87,89.87,110500000.0
2006-03-29 21:58:00,89.89,89.91,89.882,89.902,141400000.0
2006-03-29 21:59:00,89.904,89.912,89.867,89.88,716900002.0
2006-03-29 22:00:00,89.885,89.89,89.85,89.864,653299996.0
2006-03-29 22:01:00,89.867,89.896,89.867,89.89,1039499995.0
2006-03-29 22:02:00,89.873,89.898,89.872,89.887,1218399996.0
2006-03-29 22:03:00,89.872,89.914,89.872,89.912,320000001.0
2006-03-29 22:04:00,89.913,89.922,89.889,89.912,782400001.0
2006-03-29 22:05:00,89.894,89.914,89.883,89.908,344499999.0
2006-03-29 22:06:00,89.905,89.905,89.88,89.88,173399998.0
2006-03-29 22:07:00,89.903,89.905,89.886,89.89,199299998.0
2006-03-29 22:08:00,89.892,89.907,89.871,89.89,143100000.0
2006-03-29 22:09:00,89.895,89.895,89.87,89.87,350999998.0
2006-03-29 22:10:00,89.882,89.904,89.864,89.887,274400001.0
2006-03-29 22:11:00,89.879,89.905,89.871,89.895,477599997.0
2006-03-29 22:12:00,89.895,89.9,89.856,89.878,348699994.0
2006-03-29 22:13:00,89.873,89.893,89.859,89.888,471700000.0
2006-03-29 22:14:00,89.867,89.884,89.861,89.876,216599998.0
2006-03-29 22:15:00,89.878,89.883,89.859,89.859,489199999.0
2006-03-29 22:16:00,89.858,89.884,89.852,89.878,314299999.0
2006-03-29 22:17:00,89.862,89.898,89.862,89.898,221800000.0
2006-03-29 22:18:00,89.892,89.894,89.873,89.873,175599999.0
2006-03-29 22:19:00,89.897,89.9,89.87,89.87,218500001.0
2006-03-29 22:20:00,89.875,89.897,89.873,89.897,202899999.0
2006-03-29 22:21:00,89.892,89.898,89.874,89.875,168999998.0
2006-03-29 22:22:00,89.882,89.904,89.875,89.892,409900003.0
2006-03-29 22:23:00,89.887,89.887,89.863,89.868,205300001.0
2006-03-29 22:24:00,89.888,89.891,89.872,89.872,147100001.0
2006-03-29 22:25:00,89.886,89.896,89.871,89.88,237599996.0
2006-03-29 22:26:00,89.87,89.882,89.857,89.88,127000001.0
2006-03-29 22:27:00,89.89,89.89,89.864,89.87,600099995.0
2006-03-29 22:28:00,89.869,89.89,89.865,89.885,348299996.0
2006-03-29 22:29:00,89.889,89.912,89.87,89.895,387299997.0
2006-03-29 22:30:00,89.905,89.91,89.884,89.899,502100002.0
2006-03-29 22:31:00,89.89,89.905,89.886,89.905,222500001.0
2006-03-29 22:32:00,89.898,89.906,89.877,89.879,196399997.0
2006-03-29 22:33:00,89.896,89.905,89.882,89.885,390899995.0
2006-03-29 22:34:00,89.882,89.905,89.876,89.893,549199996.0
2006-03-29 22:35:00,89.897,89.916,89.891,89.906,370499996.0
2006-03-29 22:36:00,89.91,89.912,89.879,89.887,646599999.0
2006-03-29 22:37:00,89.903,89.903,89.878,89.882,193000000.0
2006-03-29 22:38:00,89.893,89.893,89.867,89.867,292199999.0
2006-03-29 22:39:00,89.887,89.893,89.866,89.872,340100003.0
2006-03-29 22:40:00,89.87,89.888,89.865,89.883,405999993.0
2006-03-29 22:41:00,89.885,89.885,89.87,89.87,182199996.0
2006-03-29 22:42:00,89.876,89.89,89.86,89.88,211199999.0
2006-03-29 22:43:00,89.885,89.89,89.862,89.868,776500002.0
2006-03-29 22:44:00,89.883,89.884,89.856,89.857,606800001.0
2006-03-29 22:45:00,89.864,89.883,89.837,89.873,324500000.0
2006-03-29 22:46:00,89.863,89.88,89.843,89.875,316400001.0
2006-03-29 22:47:00,89.859,89.883,89.852,89.883,272499998.0
2006-03-29 22:48:00,89.866,89.882,89.836,89.857,570199999.0
2006-03-29 22:49:00,89.861,89.877,89.846,89.853,480800000.0
2006-03-29 22:50:00,89.869,89.883,89.86,89.878,254900000.0
2006-03-29 22:51:00,89.878,89.887,89.852,89.875,580399992.0
2006-03-29 22:52:00,89.875,89.875,89.858,89.858,78199998.0
2006-03-29 22:53:00,89.872,89.888,89.843,89.88,370599998.0
2006-03-29 22:54:00,89.857,89.884,89.857,89.876,275400003.0
2006-03-29 22:55:00,89.876,89.886,89.856,89.857,463799998.0
2006-03-29 22:56:00,89.872,89.887,89.854,89.864,145900001.0
2006-03-29 22:57:00,89.894,89.897,89.856,89.865,209699998.0
2006-03-29 22:58:00,89.871,89.899,89.871,89.88,341799993.0
2006-03-29 22:59:00,89.866,89.891,89.821,89.866,311500000.0
2006-03-29 23:00:00,89.893,89.9,89.871,89.895,207299996.0
2006-03-29 23:01:00,89.881,89.898,89.873,89.887,130299999.0
2006-03-29 23:02:00,89.89,89.896,89.871,89.879,232900000.0
2006-03-29 23:03:00,89.892,89.896,89.865,89.874,186599999.0
2006-03-29 23:04:00,89.865,89.888,89.86,89.885,189599996.0
2006-03-29 23:05:00,89.881,89.882,89.857,89.865,237700002.0
2006-03-29 23:06:00,89.881,89.892,89.863,89.875,120899999.0
2006-03-29 23:07:00,89.873,89.9,89.869,89.9,184300002.0
2006-03-29 23:08:00,89.877,89.895,89.872,89.878,271499997.0
2006-03-29 23:09:00,89.89,89.895,89.872,89.878,266300000.0
2006-03-29 23:10:00,89.9,89.9,89.875,89.89,145499998.0
2006-03-29 23:11:00,89.89,89.9,89.877,89.877,188200000.0
2006-03-29 23:12:00,89.87,89.898,89.87,89.898,255699998.0
2006-03-29 23:13:00,89.881,89.907,89.875,89.875,245600001.0
2006-03-29 23:14:00,89.904,89.913,89.883,89.901,235900001.0
2006-03-29 23:15:00,89.899,89.917,89.899,89.917,116699999.0
2006-03-29 23:16:00,89.911,89.928,89.893,89.907,233899999.0
2006-03-29 23:17:00,89.9,89.914,89.883,89.897,336399999.0
2006-03-29 23:18:00,89.908,89.908,89.887,89.887,168600001.0
2006-03-29 23:19:00,89.883,89.918,89.882,89.882,157800001.0
2006-03-29 23:20:00,89.889,89.906,89.874,89.893,227700002.0
2006-03-29 23:21:00,89.894,89.917,89.893,89.912,243000002.0
2006-03-29 23:22:00,89.896,89.91,89.879,89.9,167000000.0
2006-03-29 23:23:00,89.889,89.909,89.883,89.903,224400000.0
2006-03-29 23:24:00,89.901,89.915,89.893,89.905,245900001.0
2006-03-29 23:25:00,89.893,89.906,89.887,89.899,84799999.0
2006-03-29 23:26:00,89.895,89.912,89.88,89.903,152099999.0
2006-03-29 23:27:00,89.879,89.901,89.873,89.881,228399997.0
2006-03-29 23:28:00,89.896,89.905,89.88,89.895,212000000.0
2006-03-29 23:29:00,89.893,89.906,89.879,89.905,336199999.0
2006-03-29 23:30:00,89.896,89.908,89.886,89.903,139600001.0
2006-03-29 23:31:00,89.89,89.91,89.89,89.91,164999998.0
2006-03-29 23:32:00,89.905,89.91,89.88,89.889,200499998.0
2006-03-29 23:33:00,89.897,89.906,89.883,89.893,360600003.0
2006-03-29 23:34:00,89.885,89.9,89.865,89.897,243699998.0
2006-03-29 23:35:00,89.885,89.905,89.857,89.895,283099996.0
2006-03-29 23:36:00,89.9,89.9,89.88,89.88,165300000.0
2006-03-29 23:37:00,89.899,89.906,89.884,89.884,133599999.0
2006-03-29 23:38:00,89.895,89.895,89.871,89.88,187200000.0
2006-03-29 23:39:00,89.897,89.905,89.88,89.895,165399999.0
2006-03-29 23:40:00,89.884,89.906,89.881,89.895,226099999.0
2006-03-29 23:41:00,89.887,89.912,89.887,89.907,101499998.0
2006-03-29 23:42:00,89.896,89.911,89.882,89.886,185900000.0
2006-03-29 23:43:00,89.912,89.92,89.896,89.908,231799999.0
2006-03-29 23:44:00,89.89,89.923,89.89,89.913,250499998.0
2006-03-29 23:45:00,89.903,89.903,89.881,89.881,53899999.0
2006-03-29 23:46:00,89.905,89.91,89.892,89.898,23599999.0
2006-03-29 23:47:00,89.897,89.903,89.879,89.89,137600001.0
2006-03-29 23:48:00,89.904,89.906,89.886,89.892,146599999.0
2006-03-29 23:49:00,89.88,89.9,89.877,89.882,231899999.0
2006-03-29 23:50:00,89.89,89.9,89.868,89.887,203399997.0
2006-03-29 23:51:00,89.893,89.897,89.87,89.873,244100001.0
2006-03-29 23:52:00,89.886,89.899,89.873,89.883,180700000.0
2006-03-29 23:53:00,89.875,89.89,89.87,89.885,152799998.0
2006-03-29 23:54:00,89.875,89.89,89.867,89.89,215599996.0
2006-03-29 23:55:00,89.868,89.892,89.868,89.886,153100001.0
2006-03-29 23:56:00,89.883,89.897,89.873,89.887,153700001.0
2006-03-29 23:57:00,89.885,89.89,89.87,89.878,108200000.0
2006-03-29 23:58:00,89.862,89.886,89.861,89.875,300499999.0
2006-03-29 23:59:00,89.86,89.88,89.856,89.876,223200000.0
2006-03-30 00:00:00,89.875,89.88,89.853,89.873,238899997.0
2006-03-30 00:01:00,89.853,89.891,89.843,89.863,281799999.0
2006-03-30 00:02:00,89.897,89.899,89.859,89.872,183800001.0
2006-03-30 00:03:00,89.87,89.907,89.864,89.896,159199998.0
2006-03-30 00:04:00,89.892,89.919,89.868,89.873,361999996.0
2006-03-30 00:05:00,89.874,89.923,89.865,89.906,213500000.0
2006-03-30 00:06:00,89.887,89.908,89.865,89.895,202299999.0
2006-03-30 00:07:00,89.887,89.893,89.87,89.871,202999997.0
2006-03-30 00:08:00,89.858,89.902,89.858,89.871,303399996.0
2006-03-30 00:09:00,89.906,89.914,89.854,89.854,160100002.0
2006-03-30 00:10:00,89.894,89.918,89.88,89.907,336399999.0
2006-03-30 00:11:00,89.883,89.931,89.878,89.931,119999999.0
2006-03-30 00:12:00,89.933,89.948,89.88,89.898,280500003.0
2006-03-30 00:13:00,89.905,89.924,89.881,89.884,378300000.0
2006-03-30 00:14:00,89.89,89.925,89.878,89.892,271799998.0
2006-03-30 00:15:00,89.889,89.93,89.878,89.89,245699999.0
2006-03-30 00:16:00,89.896,89.917,89.878,89.887,238999992.0
2006-03-30 00:17:00,89.915,89.915,89.865,89.865,326799996.0
2006-03-30 00:18:00,89.903,89.911,89.87,89.891,407100002.0
2006-03-30 00:19:00,89.874,89.895,89.865,89.88,386400002.0
2006-03-30 00:20:00,89.879,89.91,89.859,89.871,291200000.0
2006-03-30 00:21:00,89.874,89.913,89.855,89.86,392200003.0
2006-03-30 00:22:00,89.864,89.887,89.847,89.862,243199999.0
2006-03-30 00:23:00,89.854,89.886,89.844,89.863,419599994.0
2006-03-30 00:24:00,89.854,89.88,89.838,89.866,230300001.0
2006-03-30 00:25:00,89.851,89.891,89.84,89.854,202500000.0
2006-03-30 00:26:00,89.864,89.885,89.846,89.867,355399995.0
2006-03-30 00:27:00,89.872,89.88,89.847,89.847,333599992.0
2006-03-30 00:28:00,89.85,89.869,89.837,89.849,218099999.0
2006-03-30 00:29:00,89.851,89.873,89.837,89.873,217099998.0
2006-03-30 00:30:00,89.86,89.874,89.837,89.86,255500003.0
2006-03-30 00:31:00,89.862,89.873,89.855,89.856,168400000.0
2006-03-30 00:32:00,89.854,89.877,89.847,89.874,205899997.0
2006-03-30 00:33:00,89.88,89.88,89.853,89.868,209700001.0
2006-03-30 00:34:00,89.848,89.87,89.823,89.85,62200000.0
2006-03-30 00:35:00,89.86,89.877,89.842,89.862,153899999.0
2006-03-30 00:36:00,89.867,89.88,89.853,89.868,384899999.0
2006-03-30 00:37:00,89.86,89.884,89.854,89.883,437099999.0
2006-03-30 00:38:00,89.865,89.892,89.865,89.892,81000001.0
2006-03-30 00:39:00,89.874,89.903,89.873,89.889,298099999.0
2006-03-30 00:40:00,89.889,89.89,89.861,89.872,350299998.0
2006-03-30 00:41:00,89.89,89.897,89.875,89.885,208200001.0
2006-03-30 00:42:00,89.886,89.915,89.881,89.915,215800003.0
2006-03-30 00:43:00,89.894,89.92,89.894,89.92,55700000.0
2006-03-30 00:44:00,89.905,89.928,89.905,89.926,200499999.0
2006-03-30 00:45:00,89.925,89.925,89.891,89.903,206899996.0
2006-03-30 00:46:00,89.92,89.924,89.896,89.916,184399999.0
2006-03-30 00:47:00,89.902,89.915,89.875,89.905,333199997.0
2006-03-30 00:48:00,89.897,89.897,89.862,89.862,272699998.0
2006-03-30 00:49:00,89.884,89.897,89.872,89.884,137000001.0
2006-03-30 00:50:00,89.879,89.907,89.879,89.902,152199998.0
2006-03-30 00:51:00,89.874,89.908,89.871,89.895,275999996.0
2006-03-30 00:52:00,89.897,89.91,89.884,89.905,177700002.0
2006-03-30 00:53:00,89.899,89.91,89.89,89.91,198400004.0
2006-03-30 00:54:00,89.913,89.92,89.894,89.903,248799998.0
2006-03-30 00:55:00,89.9,89.925,89.9,89.925,314500002.0
2006-03-30 00:56:00,89.893,89.92,89.893,89.918,177399997.0
2006-03-30 00:57:00,89.919,89.924,89.9,89.911,261499998.0
2006-03-30 00:58:00,89.912,89.924,89.882,89.895,109699999.0
2006-03-30 00:59:00,89.902,89.908,89.884,89.896,263099997.0
2006-03-30 01:00:00,89.9,89.915,89.881,89.89,211200003.0
2006-03-30 01:01:00,89.905,89.91,89.892,89.898,48499998.0
2006-03-30 01:02:00,89.91,89.915,89.883,89.899,173599998.0
2006-03-30 01:03:00,89.902,89.917,89.887,89.904,101399999.0
2006-03-30 01:04:00,89.909,89.909,89.88,89.88,93900001.0
2006-03-30 01:05:00,89.87,89.892,89.87,89.892,30300000.0
2006-03-30 01:06:00,89.892,89.9,89.872,89.88,299499996.0
2006-03-30 01:07:00,89.892,89.892,89.855,89.855,243099995.0
2006-03-30 01:08:00,89.872,89.886,89.866,89.877,173300000.0
2006-03-30 01:09:00,89.873,89.873,89.855,89.858,165599998.0
2006-03-30 01:10:00,89.862,89.867,89.846,89.849,115399998.0
2006-03-30 01:11:00,89.854,89.868,89.837,89.868,212700001.0
2006-03-30 01:12:00,89.865,89.87,89.846,89.865,238800000.0
2006-03-30 01:13:00,89.861,89.869,89.838,89.852,256900005.0
2006-03-30 01:14:00,89.857,89.863,89.833,89.833,193299998.0
2006-03-30 01:15:00,89.86,89.86,89.841,89.841,95400000.0
2006-03-30 01:16:00,89.86,89.865,89.839,89.839,337400001.0
2006-03-30 01:17:00,89.828,89.853,89.828,89.853,143799999.0
2006-03-30 01:18:00,89.843,89.858,89.837,89.838,172600001.0
2006-03-30 01:19:00,89.855,89.863,89.841,89.846,112600001.0
2006-03-30 01:20:00,89.839,89.862,89.824,89.841,200200000.0
2006-03-30 01:21:00,89.832,89.855,89.826,89.843,243600002.0
2006-03-30 01:22:00,89.824,89.85,89.824,89.85,75499999.0
2006-03-30 01:23:00,89.845,89.85,89.823,89.837,161800000.0
2006-03-30 01:24:00,89.847,89.853,89.829,89.829,68200000.0
2006-03-30 01:25:00,89.837,89.853,89.829,89.837,156000001.0
2006-03-30 01:26:00,89.836,89.858,89.828,89.854,184900000.0
2006-03-30 01:27:00,89.856,89.863,89.843,89.847,286999992.0
2006-03-30 01:28:00,89.847,89.853,89.828,89.831,248000006.0
2006-03-30 01:29:00,89.833,89.844,89.806,89.825,261700002.0
2006-03-30 01:30:00,89.835,89.835,89.798,89.803,221799993.0
2006-03-30 01:31:00,89.823,89.828,89.805,89.828,164400003.0
2006-03-30 01:32:00,89.812,89.83,89.806,89.827,358099999.0
2006-03-30 01:33:00,89.825,89.831,89.803,89.823,274600002.0
2006-03-30 01:34:00,89.83,89.849,89.82,89.827,315700000.0
2006-03-30 01:35:00,89.833,89.867,89.833,89.853,269600004.0
2006-03-30 01:36:00,89.868,89.877,89.843,89.86,222199999.0
2006-03-30 01:37:00,89.868,89.882,89.857,89.88,255199997.0
2006-03-30 01:38:00,89.873,89.882,89.848,89.87,189100000.0
2006-03-30 01:39:00,89.838,89.866,89.837,89.866,190200000.0
2006-03-30 01:40:00,89.852,89.879,89.849,89.879,191800000.0
2006-03-30 01:41:00,89.883,89.896,89.869,89.875,347100000.0
2006-03-30 01:42:00,89.863,89.885,89.853,89.878,241900003.0
2006-03-30 01:43:00,89.864,89.885,89.863,89.877,193799999.0
2006-03-30 01:44:00,89.876,89.887,89.862,89.874,59400000.0
2006-03-30 01:45:00,89.871,89.885,89.85,89.868,156299999.0
2006-03-30 01:46:00,89.86,89.881,89.858,89.878,197800000.0
2006-03-30 01:47:00,89.878,89.883,89.863,89.863,144099997.0
2006-03-30 01:48:00,89.866,89.879,89.849,89.878,365300002.0
2006-03-30 01:49:00,89.869,89.892,89.857,89.868,361800005.0
2006-03-30 01:50:00,89.868,89.928,89.868,89.916,383900003.0
2006-03-30 01:51:00,89.932,89.97,89.931,89.947,202400000.0
2006-03-30 01:52:00,89.967,89.971,89.931,89.931,183199999.0
2006-03-30 01:53:00,89.947,89.957,89.926,89.926,183200003.0
2006-03-30 01:54:00,89.928,89.95,89.92,89.95,308099998.0
2006-03-30 01:55:00,89.944,89.957,89.932,89.946,81699997.0
2006-03-30 01:56:00,89.94,89.964,89.925,89.935,294199996.0
2006-03-30 01:57:00,89.948,89.96,89.927,89.929,294599999.0
2006-03-30 01:58:00,89.93,89.952,89.926,89.935,223800000.0
2006-03-30 01:59:00,89.922,89.938,89.91,89.938,221900000.0
2006-03-30 02:00:00,89.925,89.946,89.923,89.937,236500003.0
2006-03-30 02:01:00,89.949,89.964,89.936,89.948,218699997.0
2006-03-30 02:02:00,89.944,89.966,89.939,89.966,154500003.0
2006-03-30 02:03:00,89.953,89.99,89.953,89.979,233000001.0
2006-03-30 02:04:00,89.984,89.995,89.96,89.973,205999996.0
2006-03-30 02:05:00,89.985,89.995,89.971,89.982,164199997.0
2006-03-30 02:06:00,89.985,89.999,89.972,89.978,130500002.0
2006-03-30 02:07:00,89.995,90.005,89.972,89.975,214400000.0
2006-03-30 02:08:00,89.969,89.99,89.962,89.973,302999998.0
2006-03-30 02:09:00,89.964,89.978,89.948,89.957,316000000.0
2006-03-30 02:10:00,89.954,89.975,89.941,89.975,217799998.0
2006-03-30 02:11:00,89.968,89.985,89.949,89.963,312600004.0
2006-03-30 02:12:00,89.965,89.983,89.946,89.956,205200002.0
2006-03-30 02:13:00,89.966,89.982,89.952,89.977,162899998.0
2006-03-30 02:14:00,89.994,90.008,89.986,89.986,169099998.0
2006-03-30 02:15:00,89.991,90.012,89.979,89.987,169199998.0
2006-03-30 02:16:00,89.965,90.003,89.965,89.985,241600000.0
2006-03-30 02:17:00,89.971,89.986,89.954,89.971,45900000.0
2006-03-30 02:18:00,89.951,89.976,89.95,89.954,211400000.0
2006-03-30 02:19:00,89.947,89.977,89.945,89.977,224900001.0
2006-03-30 02:20:00,89.975,89.975,89.958,89.962,193500000.0
2006-03-30 02:21:00,89.948,89.975,89.948,89.97,253000002.0
2006-03-30 02:22:00,89.963,89.968,89.939,89.955,159699999.0
2006-03-30 02:23:00,89.958,89.972,89.945,89.971,252599996.0
2006-03-30 02:24:00,89.96,89.981,89.949,89.964,219299995.0
2006-03-30 02:25:00,89.967,89.967,89.936,89.94,206999997.0
2006-03-30 02:26:00,89.97,89.973,89.938,89.938,125700001.0
2006-03-30 02:27:00,89.953,89.961,89.923,89.937,293799998.0
2006-03-30 02:28:00,89.933,89.944,89.927,89.927,49300000.0
2006-03-30 02:29:00,89.925,89.941,89.919,89.933,303400004.0
2006-03-30 02:30:00,89.915,89.933,89.895,89.912,381400001.0
2006-03-30 02:31:00,89.928,89.948,89.916,89.944,260899998.0
2006-03-30 02:32:00,89.948,89.948,89.921,89.933,165499998.0
2006-03-30 02:33:00,89.931,89.95,89.925,89.938,291100000.0
2006-03-30 02:34:00,89.909,89.948,89.909,89.939,309699997.0
2006-03-30 02:35:00,89.914,89.955,89.914,89.939,196500003.0
2006-03-30 02:36:00,89.936,89.947,89.921,89.935,247700001.0
2006-03-30 02:37:00,89.932,89.948,89.918,89.935,144499997.0
2006-03-30 02:38:00,89.931,89.945,89.92,89.928,166699999.0
2006-03-30 02:39:00,89.907,89.928,89.905,89.927,159399999.0
2006-03-30 02:40:00,89.927,89.932,89.907,89.92,133399999.0
2006-03-30 02:41:00,89.921,89.936,89.906,89.923,270900003.0
2006-03-30 02:42:00,89.895,89.915,89.889,89.901,214900000.0
2006-03-30 02:43:00,89.873,89.901,89.866,89.883,225600000.0
2006-03-30 02:44:00,89.886,89.895,89.869,89.881,258100003.0
2006-03-30 02:45:00,89.862,89.888,89.862,89.888,178100001.0
2006-03-30 02:46:00,89.889,89.923,89.889,89.918,153200000.0
2006-03-30 02:47:00,89.898,89.928,89.897,89.928,158300001.0
2006-03-30 02:48:00,89.932,89.943,89.923,89.943,311699997.0
2006-03-30 02:49:00,89.93,89.95,89.924,89.925,169900002.0
2006-03-30 02:50:00,89.941,89.941,89.916,89.916,155799999.0
2006-03-30 02:51:00,89.91,89.926,89.903,89.909,220699997.0
2006-03-30 02:52:00,89.931,89.942,89.914,89.924,293700005.0
2006-03-30 02:53:00,89.912,89.947,89.912,89.947,226899997.0
2006-03-30 02:54:00,89.945,89.947,89.922,89.933,118699999.0
2006-03-30 02:55:00,89.927,89.942,89.91,89.924,154899997.0
2006-03-30 02:56:00,89.914,89.931,89.911,89.93,222099996.0
2006-03-30 02:57:00,89.915,89.933,89.906,89.917,304600003.0
2006-03-30 02:58:00,89.916,89.916,89.893,89.901,175900000.0
2006-03-30 02:59:00,89.887,89.92,89.877,89.89,285600000.0
2006-03-30 03:00:00,89.876,89.915,89.868,89.915,235199997.0
2006-03-30 03:01:00,89.912,89.912,89.884,89.895,288100001.0
2006-03-30 03:02:00,89.924,89.939,89.916,89.921,102000002.0
2006-03-30 03:03:00,89.934,89.934,89.897,89.914,200900002.0
2006-03-30 03:04:00,89.912,89.929,89.908,89.91,176499997.0
2006-03-30 03:05:00,89.92,89.924,89.894,89.905,246100001.0
2006-03-30 03:06:00,89.887,89.925,89.887,89.92,242399997.0
2006-03-30 03:07:00,89.908,89.928,89.903,89.905,181799998.0
2006-03-30 03:08:00,89.913,89.923,89.901,89.917,217599995.0
2006-03-30 03:09:00,89.913,89.924,89.9,89.909,228399997.0
2006-03-30 03:10:00,89.9,89.921,89.892,89.909,281100001.0
2006-03-30 03:11:00,89.913,89.913,89.886,89.892,89699999.0
2006-03-30 03:12:00,89.908,89.927,89.897,89.904,102799997.0
2006-03-30 03:13:00,89.915,89.921,89.891,89.903,317599998.0
2006-03-30 03:14:00,89.929,89.94,89.911,89.923,375299995.0
2006-03-30 03:15:00,89.93,89.93,89.903,89.903,107100001.0
2006-03-30 03:16:00,89.927,89.934,89.912,89.918,119900000.0
2006-03-30 03:17:00,89.944,89.946,89.935,89.935,53700000.0
2006-03-30 03:18:00,89.949,89.949,89.927,89.927,28499999.0
2006-03-30 03:19:00,89.941,89.964,89.933,89.94,188500000.0
2006-03-30 03:20:00,89.939,89.956,89.928,89.946,186399999.0
2006-03-30 03:21:00,89.929,89.95,89.926,89.945,365799999.0
2006-03-30 03:22:00,89.944,89.946,89.919,89.923,173799999.0
2006-03-30 03:23:00,89.935,89.948,89.926,89.938,203199999.0
2006-03-30 03:24:00,89.937,89.951,89.925,89.929,173700002.0
2006-03-30 03:25:00,89.944,89.959,89.935,89.947,365899999.0
2006-03-30 03:26:00,89.952,89.957,89.939,89.94,160699999.0
2006-03-30 03:27:00,89.936,89.96,89.933,89.96,306100000.0
2006-03-30 03:28:00,89.964,89.964,89.938,89.946,217199998.0
2006-03-30 03:29:00,89.972,89.972,89.947,89.947,85999998.0
2006-03-30 03:30:00,89.954,89.968,89.936,89.955,199599998.0
2006-03-30 03:31:00,89.964,89.965,89.943,89.947,245699994.0
2006-03-30 03:32:00,89.973,89.978,89.952,89.952,229199999.0
2006-03-30 03:33:00,89.97,89.981,89.952,89.955,309700001.0
2006-03-30 03:34:00,89.962,89.983,89.957,89.983,186200000.0
2006-03-30 03:35:00,89.985,90.008,89.972,89.98,348700001.0
2006-03-30 03:36:00,89.997,90.003,89.983,89.988,130399998.0
2006-03-30 03:37:00,89.992,90.013,89.972,89.987,340400002.0
2006-03-30 03:38:00,90.006,90.006,89.969,89.985,235600000.0
2006-03-30 03:39:00,89.984,89.985,89.954,89.982,306299997.0
2006-03-30 03:40:00,89.966,89.995,89.966,89.984,338699998.0
2006-03-30 03:41:00,89.986,90.001,89.974,89.974,190099998.0
2006-03-30 03:42:00,89.991,90.026,89.983,90.009,254499998.0
2006-03-30 03:43:00,90.023,90.026,89.989,89.989,246200000.0
2006-03-30 03:44:00,89.997,90.016,89.961,90.006,224299996.0
2006-03-30 03:45:00,89.985,90.007,89.98,89.999,207899998.0
2006-03-30 03:46:00,90.0,90.015,89.981,89.99,263999992.0
2006-03-30 03:47:00,90.009,90.027,89.999,90.0,146299999.0
2006-03-30 03:48:00,89.998,90.026,89.998,90.022,89999997.0
2006-03-30 03:49:00,90.013,90.037,90.001,90.037,221600000.0
2006-03-30 03:50:00,90.029,90.03,89.997,89.997,225899999.0
2006-03-30 03:51:00,90.019,90.019,90.0,90.0,95499996.0
2006-03-30 03:52:00,90.027,90.032,90.008,90.02,301599998.0
2006-03-30 03:53:00,90.023,90.035,90.006,90.017,195200001.0
2006-03-30 03:54:00,90.021,90.038,90.014,90.027,121800000.0
2006-03-30 03:55:00,90.011,90.028,90.007,90.022,316500000.0
2006-03-30 03:56:00,90.02,90.042,90.016,90.016,263099998.0
2006-03-30 03:57:00,90.03,90.046,90.024,90.026,116800001.0
2006-03-30 03:58:00,90.043,90.068,90.032,90.051,154099999.0
2006-03-30 03:59:00,90.044,90.071,90.037,90.043,347300001.0
2006-03-30 04:00:00,90.048,90.07,90.033,90.033,195100000.0
2006-03-30 04:01:00,90.075,90.082,90.065,90.08,286100000.0
2006-03-30 04:02:00,90.059,90.087,90.057,90.067,219200000.0
2006-03-30 04:03:00,90.061,90.07,90.04,90.044,258899998.0
2006-03-30 04:04:00,90.033,90.06,90.033,90.043,147100000.0
2006-03-30 04:05:00,90.045,90.047,90.028,90.045,161399998.0
2006-03-30 04:06:00,90.014,90.054,90.014,90.051,190799997.0
2006-03-30 04:07:00,90.038,90.049,90.028,90.039,61800001.0
2006-03-30 04:08:00,90.016,90.04,90.01,90.01,216799999.0
2006-03-30 04:09:00,90.037,90.04,90.012,90.012,324700002.0
2006-03-30 04:10:00,90.02,90.04,90.015,90.04,107299998.0
2006-03-30 04:11:00,90.013,90.047,90.009,90.021,275599997.0
2006-03-30 04:12:00,90.022,90.06,90.022,90.06,108699999.0
2006-03-30 04:13:00,90.048,90.064,90.046,90.055,183000001.0
2006-03-30 04:14:00,90.035,90.052,90.03,90.046,245200003.0
2006-03-30 04:15:00,90.029,90.045,90.028,90.043,165099999.0
2006-03-30 04:16:00,90.04,90.064,90.03,90.044,110699998.0
2006-03-30 04:17:00,90.043,90.06,90.039,90.041,282399995.0
2006-03-30 04:18:00,90.036,90.073,90.036,90.072,220599998.0
2006-03-30 04:19:00,90.06,90.08,90.06,90.08,52900000.0
2006-03-30 04:20:00,90.073,90.089,90.048,90.07,368699998.0
2006-03-30 04:21:00,90.08,90.092,90.062,90.079,228200001.0
2006-03-30 04:22:00,90.077,90.084,90.063,90.068,172499999.0
2006-03-30 04:23:00,90.08,90.085,90.071,90.078,102999999.0
2006-03-30 04:24:00,90.059,90.077,90.056,90.068,137300002.0
2006-03-30 04:25:00,90.076,90.096,90.069,90.077,197899999.0
2006-03-30 04:26:00,90.092,90.101,90.075,90.083,318700002.0
2006-03-30 04:27:00,90.076,90.095,90.071,90.082,131000002.0
2006-03-30 04:28:00,90.086,90.106,90.082,90.099,219599996.0
2006-03-30 04:29:00,90.08,90.101,90.08,90.094,207099998.0
2006-03-30 04:30:00,90.089,90.091,90.075,90.079,274400002.0
2006-03-30 04:31:00,90.071,90.084,90.061,90.062,155700002.0
2006-03-30 04:32:00,90.073,90.085,90.062,90.062,98399999.0
2006-03-30 04:33:00,90.076,90.083,90.06,90.064,125199999.0
2006-03-30 04:34:00,90.068,90.083,90.063,90.08,178800000.0
2006-03-30 04:35:00,90.07,90.09,90.07,90.09,126300000.0
2006-03-30 04:36:00,90.085,90.085,90.07,90.07,110900003.0
2006-03-30 04:37:00,90.074,90.084,90.06,90.082,141299999.0
2006-03-30 04:38:00,90.07,90.088,90.061,90.077,270500001.0
2006-03-30 04:39:00,90.086,90.092,90.058,90.081,330699997.0
2006-03-30 04:40:00,90.062,90.081,90.053,90.075,139499998.0
2006-03-30 04:41:00,90.063,90.088,90.058,90.088,204600000.0
2006-03-30 04:42:00,90.082,90.098,90.075,90.098,124799999.0
2006-03-30 04:43:00,90.095,90.095,90.08,90.08,190499999.0
2006-03-30 04:44:00,90.104,90.107,90.086,90.086,166100002.0
2006-03-30 04:45:00,90.088,90.103,90.086,90.087,125699999.0
2006-03-30 04:46:00,90.104,90.134,90.094,90.112,243600001.0
2006-03-30 04:47:00,90.136,90.138,90.103,90.12,170800000.0
2006-03-30 04:48:00,90.123,90.13,90.102,90.114,294900004.0
2006-03-30 04:49:00,90.128,90.129,90.1,90.11,128599998.0
2006-03-30 04:50:00,90.105,90.127,90.1,90.115,211800000.0
2006-03-30 04:51:00,90.087,90.11,90.083,90.101,236400002.0
2006-03-30 04:52:00,90.105,90.115,90.091,90.107,82799998.0
2006-03-30 04:53:00,90.092,90.109,90.074,90.095,267800000.0
2006-03-30 04:54:00,90.097,90.097,90.069,90.071,141299997.0
2006-03-30 04:55:00,90.098,90.105,90.08,90.088,127600000.0
2006-03-30 04:56:00,90.094,90.121,90.084,90.105,253600001.0
2006-03-30 04:57:00,90.114,90.123,90.101,90.101,251700001.0
2006-03-30 04:58:00,90.097,90.116,90.09,90.104,220500000.0
2006-03-30 04:59:00,90.089,90.114,90.086,90.094,182400000.0
2006-03-30 05:00:00,90.088,90.116,90.086,90.116,140699997.0
2006-03-30 05:01:00,90.09,90.11,90.071,90.096,373499998.0
2006-03-30 05:02:00,90.105,90.111,90.057,90.078,184100002.0
2006-03-30 05:03:00,90.088,90.112,90.084,90.099,231100004.0
2006-03-30 05:04:00,90.09,90.092,90.062,90.075,160500000.0
2006-03-30 05:05:00,90.088,90.1,90.071,90.087,196699998.0
2006-03-30 05:06:00,90.078,90.095,90.07,90.079,278900001.0
2006-03-30 05:07:00,90.103,90.109,90.083,90.083,237599994.0
2006-03-30 05:08:00,90.08,90.095,90.073,90.095,63300000.0
2006-03-30 05:09:00,90.092,90.116,90.08,90.113,226499999.0
2006-03-30 05:10:00,90.095,90.115,90.078,90.113,300200000.0
2006-03-30 05:11:00,90.114,90.126,90.103,90.114,161199998.0
2006-03-30 05:12:00,90.108,90.125,90.102,90.115,213300005.0
2006-03-30 05:13:00,90.119,90.119,90.095,90.112,154099998.0
2006-03-30 05:14:00,90.112,90.118,90.094,90.105,191699995.0
2006-03-30 05:15:00,90.121,90.124,90.098,90.098,150100002.0
2006-03-30 05:16:00,90.11,90.115,90.1,90.11,233099997.0
2006-03-30 05:17:00,90.092,90.11,90.092,90.11,22600000.0
2006-03-30 05:18:00,90.107,90.118,90.09,90.105,293800002.0
2006-03-30 05:19:00,90.095,90.108,90.091,90.105,55599999.0
2006-03-30 05:20:00,90.106,90.106,90.091,90.091,66400000.0
2006-03-30 05:21:00,90.092,90.104,90.078,90.094,193999999.0
2006-03-30 05:22:00,90.092,90.104,90.048,90.095,222099998.0
2006-03-30 05:23:00,90.081,90.122,90.081,90.122,59499999.0
2006-03-30 05:24:00,90.102,90.121,90.099,90.111,133800002.0
2006-03-30 05:25:00,90.097,90.11,90.081,90.11,191699999.0
2006-03-30 05:26:00,90.098,90.11,90.086,90.1,66899999.0
2006-03-30 05:27:00,90.093,90.106,90.081,90.095,117500003.0
2006-03-30 05:28:00,90.064,90.087,90.064,90.087,40399999.0
2006-03-30 05:29:00,90.097,90.097,90.07,90.073,159599998.0
2006-03-30 05:30:00,90.096,90.096,90.084,90.084,50800001.0
2006-03-30 05:31:00,90.075,90.093,90.069,90.09,282199998.0
2006-03-30 05:32:00,90.088,90.097,90.073,90.079,180000002.0
2006-03-30 05:33:00,90.084,90.095,90.073,90.093,192799998.0
2006-03-30 05:34:00,90.083,90.098,90.071,90.082,216999999.0
2006-03-30 05:35:00,90.081,90.082,90.06,90.062,197300000.0
2006-03-30 05:36:00,90.082,90.082,90.055,90.076,269500002.0
2006-03-30 05:37:00,90.077,90.077,90.054,90.054,85499999.0
2006-03-30 05:38:00,90.062,90.073,90.05,90.06,163399997.0
2006-03-30 05:39:00,90.063,90.079,90.051,90.055,259299997.0
2006-03-30 05:40:00,90.065,90.067,90.046,90.051,226299998.0
2006-03-30 05:41:00,90.064,90.076,90.05,90.05,143899998.0
2006-03-30 05:42:00,90.053,90.057,90.039,90.041,63499999.0
2006-03-30 05:43:00,90.069,90.091,90.063,90.091,161000001.0
2006-03-30 05:44:00,90.063,90.086,90.057,90.074,132500000.0
2006-03-30 05:45:00,90.067,90.092,90.067,90.087,177200001.0
2006-03-30 05:46:00,90.07,90.094,90.053,90.07,137499998.0
2006-03-30 05:47:00,90.089,90.107,90.039,90.09,240699997.0
2006-03-30 05:48:00,90.092,90.104,90.073,90.086,159000002.0
2006-03-30 05:49:00,90.08,90.091,90.061,90.068,224599998.0
2006-03-30 05:50:00,90.083,90.083,90.059,90.063,114400001.0
2006-03-30 05:51:00,90.09,90.102,90.063,90.09,282099997.0
2006-03-30 05:52:00,90.067,90.099,90.067,90.099,243600003.0
2006-03-30 05:53:00,90.108,90.108,90.085,90.092,230800001.0
2006-03-30 05:54:00,90.079,90.105,90.078,90.086,159299999.0
2006-03-30 05:55:00,90.094,90.113,90.069,90.093,239200001.0
2006-03-30 05:56:00,90.114,90.122,90.103,90.122,52400000.0
2006-03-30 05:57:00,90.117,90.129,90.107,90.11,208699999.0
2006-03-30 05:58:00,90.122,90.122,90.097,90.097,188499999.0
2006-03-30 05:59:00,90.128,90.131,90.1,90.1,149600002.0
2006-03-30 06:00:00,90.1,90.131,90.1,90.124,256400001.0
2006-03-30 06:01:00,90.122,90.122,90.09,90.101,119499999.0
2006-03-30 06:02:00,90.092,90.115,90.092,90.115,49099999.0
2006-03-30 06:03:00,90.117,90.122,90.104,90.106,130300000.0
2006-03-30 06:04:00,90.122,90.129,90.102,90.102,136599997.0
2006-03-30 06:05:00,90.097,90.12,90.089,90.104,315500000.0
2006-03-30 06:06:00,90.102,90.117,90.091,90.113,210100002.0
2006-03-30 06:07:00,90.105,90.114,90.087,90.098,234400003.0
2006-03-30 06:08:00,90.088,90.1,90.077,90.1,282699996.0
2006-03-30 06:09:00,90.08,90.105,90.08,90.105,207200000.0
2006-03-30 06:10:00,90.098,90.118,90.08,90.08,297999998.0
2006-03-30 06:11:00,90.087,90.118,90.081,90.114,272399996.0
2006-03-30 06:12:00,90.087,90.109,90.087,90.109,79899999.0
2006-03-30 06:13:00,90.109,90.111,90.095,90.095,113200003.0
2006-03-30 06:14:00,90.097,90.111,90.076,90.086,305299998.0
2006-03-30 06:15:00,90.1,90.11,90.081,90.09,180799999.0
2006-03-30 06:16:00,90.113,90.119,90.095,90.108,194000000.0
2006-03-30 06:17:00,90.093,90.093,90.068,90.079,259400002.0
2006-03-30 06:18:00,90.067,90.093,90.066,90.074,340899996.0
2006-03-30 06:19:00,90.071,90.093,90.054,90.054,209599998.0
2006-03-30 06:20:00,90.071,90.092,90.071,90.085,176199999.0
2006-03-30 06:21:00,90.087,90.095,90.066,90.069,87299999.0
2006-03-30 06:22:00,90.069,90.081,90.062,90.064,143799999.0
2006-03-30 06:23:00,90.069,90.087,90.061,90.078,261799999.0
2006-03-30 06:24:00,90.057,90.079,90.057,90.079,224800003.0
2006-03-30 06:25:00,90.078,90.086,90.056,90.058,221299998.0
2006-03-30 06:26:00,90.071,90.071,90.046,90.064,183700003.0
2006-03-30 06:27:00,90.066,90.085,90.054,90.072,274299996.0
2006-03-30 06:28:00,90.074,90.088,90.06,90.084,177500001.0
2006-03-30 06:29:00,90.079,90.093,90.071,90.071,69899997.0
2006-03-30 06:30:00,90.061,90.088,90.061,90.088,85900000.0
2006-03-30 06:31:00,90.072,90.091,90.069,90.072,250199999.0
2006-03-30 06:32:00,90.098,90.106,90.073,90.089,241300002.0
2006-03-30 06:33:00,90.07,90.09,90.061,90.09,242200005.0
2006-03-30 06:34:00,90.074,90.091,90.073,90.078,37400000.0
2006-03-30 06:35:00,90.091,90.107,90.078,90.107,173299999.0
2006-03-30 06:36:00,90.103,90.12,90.088,90.102,209600000.0
2006-03-30 06:37:00,90.124,90.124,90.091,90.109,97100002.0
2006-03-30 06:38:00,90.104,90.114,90.076,90.076,215099998.0
2006-03-30 06:39:00,90.113,90.113,90.089,90.099,80600000.0
2006-03-30 06:40:00,90.095,90.107,90.081,90.094,257499998.0
2006-03-30 06:41:00,90.105,90.11,90.087,90.087,233999998.0
2006-03-30 06:42:00,90.103,90.107,90.074,90.076,222500002.0
2006-03-30 06:43:00,90.107,90.114,90.092,90.092,153699997.0
2006-03-30 06:44:00,90.107,90.111,90.089,90.111,136200003.0
2006-03-30 06:45:00,90.081,90.11,90.081,90.11,227300000.0
2006-03-30 06:46:00,90.093,90.113,90.085,90.104,351099997.0
2006-03-30 06:47:00,90.086,90.109,90.084,90.086,278900002.0
2006-03-30 06:48:00,90.108,90.11,90.084,90.105,224099998.0
2006-03-30 06:49:00,90.105,90.116,90.076,90.092,169499996.0
2006-03-30 06:50:00,90.099,90.103,90.086,90.088,69100001.0
2006-03-30 06:51:00,90.094,90.114,90.094,90.112,209199996.0
2006-03-30 06:52:00,90.106,90.118,90.083,90.096,265000000.0
2006-03-30 06:53:00,90.106,90.116,90.09,90.108,300099997.0
2006-03-30 06:54:00,90.107,90.113,90.091,90.097,68899999.0
2006-03-30 06:55:00,90.104,90.117,90.092,90.106,262300001.0
2006-03-30 06:56:00,90.107,90.118,90.087,90.096,320299997.0
2006-03-30 06:57:00,90.113,90.117,90.093,90.102,181400002.0
2006-03-30 06:58:00,90.111,90.12,90.091,90.111,288700003.0
2006-03-30 06:59:00,90.094,90.118,90.09,90.107,180899997.0
2006-03-30 07:00:00,90.092,90.092,90.055,90.06,185499998.0
2006-03-30 07:01:00,90.084,90.097,90.073,90.082,190000000.0
2006-03-30 07:02:00,90.068,90.093,90.067,90.087,226999995.0
2006-03-30 07:03:00,90.086,90.089,90.059,90.059,273599997.0
2006-03-30 07:04:00,90.078,90.091,90.055,90.076,247999997.0
2006-03-30 07:05:00,90.077,90.092,90.07,90.092,141499999.0
2006-03-30 07:06:00,90.077,90.09,90.064,90.088,161899999.0
2006-03-30 07:07:00,90.094,90.098,90.069,90.077,125300001.0
2006-03-30 07:08:00,90.069,90.09,90.068,90.088,202599997.0
2006-03-30 07:09:00,90.098,90.101,90.081,90.099,175499997.0
2006-03-30 07:10:00,90.083,90.103,90.076,90.09,247900002.0
2006-03-30 07:11:00,90.102,90.106,90.084,90.088,155399999.0
2006-03-30 07:12:00,90.078,90.105,90.077,90.099,305999996.0
2006-03-30 07:13:00,90.097,90.113,90.083,90.108,182900000.0
2006-03-30 07:14:00,90.105,90.11,90.089,90.09,422700000.0
2006-03-30 07:15:00,90.108,90.108,90.083,90.091,155500002.0
2006-03-30 07:16:00,90.092,90.104,90.071,90.09,186100001.0
2006-03-30 07:17:00,90.077,90.1,90.077,90.095,263499999.0
2006-03-30 07:18:00,90.098,90.107,90.082,90.085,234300002.0
2006-03-30 07:19:00,90.083,90.103,90.081,90.095,268499997.0
2006-03-30 07:20:00,90.077,90.097,90.072,90.087,227100001.0
2006-03-30 07:21:00,90.083,90.094,90.077,90.091,50699999.0
2006-03-30 07:22:00,90.073,90.091,90.067,90.084,103200004.0
2006-03-30 07:23:00,90.085,90.085,90.047,90.059,304699998.0
2006-03-30 07:24:00,90.054,90.054,90.036,90.042,122199999.0
2006-03-30 07:25:00,90.038,90.038,90.011,90.011,113300001.0
2006-03-30 07:26:00,90.017,90.032,89.982,90.01,176099996.0
2006-03-30 07:27:00,90.003,90.032,89.985,90.008,281099999.0
2006-03-30 07:28:00,90.025,90.03,90.003,90.008,213600000.0
2006-03-30 07:29:00,90.02,90.042,90.01,90.042,133500000.0
2006-03-30 07:30:00,90.023,90.043,90.02,90.02,277199998.0
2006-03-30 07:31:00,90.042,90.075,90.024,90.024,220299998.0
2006-03-30 07:32:00,90.023,90.03,90.009,90.01,330099998.0
2006-03-30 07:33:00,90.001,90.024,89.979,90.015,121300002.0
2006-03-30 07:34:00,89.986,90.03,89.986,90.03,146099998.0
2006-03-30 07:35:00,90.028,90.056,90.026,90.048,256399999.0
2006-03-30 07:36:00,90.047,90.055,90.027,90.046,166500001.0
2006-03-30 07:37:00,90.038,90.056,90.026,90.038,171599998.0
2006-03-30 07:38:00,90.029,90.068,90.012,90.051,193200002.0
2006-03-30 07:39:00,90.049,90.063,90.024,90.044,230599998.0
2006-03-30 07:40:00,90.044,90.062,90.044,90.05,181900000.0
2006-03-30 07:41:00,90.055,90.067,90.042,90.067,206300002.0
2006-03-30 07:42:00,90.06,90.064,90.022,90.03,299299999.0
2006-03-30 07:43:00,90.015,90.042,90.015,90.031,154700000.0
2006-03-30 07:44:00,90.032,90.048,90.021,90.048,104999999.0
2006-03-30 07:45:00,90.028,90.068,90.028,90.061,221200000.0
2006-03-30 07:46:00,90.044,90.062,90.026,90.042,157700002.0
2006-03-30 07:47:00,90.055,90.06,90.04,90.048,85199999.0
2006-03-30 07:48:00,90.055,90.064,90.041,90.041,312100001.0
2006-03-30 07:49:00,90.048,90.07,90.048,90.065,210799997.0
2006-03-30 07:50:00,90.053,90.073,90.05,90.073,183800000.0
2006-03-30 07:51:00,90.077,90.077,90.052,90.052,173399998.0
2006-03-30 07:52:00,90.056,90.062,90.036,90.045,207699998.0
2006-03-30 07:53:00,90.038,90.061,90.018,90.034,196499997.0
2006-03-30 07:54:00,90.026,90.046,90.021,90.025,277999996.0
2006-03-30 07:55:00,90.029,90.04,90.018,90.035,199000000.0
2006-03-30 07:56:00,90.031,90.031,90.015,90.015,28300000.0
2006-03-30 07:57:00,90.024,90.035,90.004,90.032,288299997.0
2006-03-30 07:58:00,90.021,90.021,89.995,89.997,136800001.0
2006-03-30 07:59:00,90.012,90.016,89.994,89.998,215399997.0
2006-03-30 08:00:00,90.003,90.024,90.001,90.004,199699999.0
2006-03-30 08:01:00,90.006,90.012,89.983,89.983,173499998.0
2006-03-30 08:02:00,90.013,90.025,90.003,90.02,288099998.0
2006-03-30 08:03:00,90.025,90.034,90.009,90.019,231499998.0
2006-03-30 08:04:00,90.025,90.025,89.986,89.99,220000003.0
2006-03-30 08:05:00,89.978,90.01,89.973,90.01,119399999.0
2006-03-30 08:06:00,90.004,90.025,89.995,90.008,221699999.0
2006-03-30 08:07:00,89.996,90.034,89.996,90.026,316300004.0
2006-03-30 08:08:00,90.008,90.027,90.004,90.016,155500003.0
2006-03-30 08:09:00,90.011,90.027,89.991,90.017,265099999.0
2006-03-30 08:10:00,90.009,90.028,90.002,90.018,196699996.0
2006-03-30 08:11:00,90.013,90.035,89.999,90.015,101999999.0
2006-03-30 08:12:00,90.005,90.029,90.004,90.016,185300000.0
2006-03-30 08:13:00,90.015,90.032,90.0,90.021,190999998.0
2006-03-30 08:14:00,90.033,90.033,90.007,90.01,264500001.0
2006-03-30 08:15:00,90.035,90.044,90.012,90.012,114600000.0
2006-03-30 08:16:00,90.044,90.044,90.011,90.011,134900000.0
2006-03-30 08:17:00,90.028,90.043,90.024,90.037,76300000.0
2006-03-30 08:18:00,90.013,90.038,90.004,90.017,216799996.0
2006-03-30 08:19:00,90.023,90.023,89.978,89.995,227500001.0
2006-03-30 08:20:00,90.024,90.027,89.998,89.998,212200000.0
2006-03-30 08:21:00,90.018,90.018,89.995,90.002,130699999.0
2006-03-30 08:22:00,89.985,90.007,89.977,89.99,220499996.0
2006-03-30 08:23:00,89.984,89.995,89.968,89.991,207600003.0
2006-03-30 08:24:00,89.988,89.992,89.963,89.963,160399998.0
2006-03-30 08:25:00,89.985,89.992,89.968,89.979,187500000.0
2006-03-30 08:26:00,89.975,90.002,89.97,90.002,250300000.0
2006-03-30 08:27:00,89.979,90.0,89.976,89.995,266200000.0
2006-03-30 08:28:00,89.973,90.001,89.973,90.001,300999998.0
2006-03-30 08:29:00,89.999,90.04,89.999,90.027,225600000.0
2006-03-30 08:30:00,90.033,90.037,90.008,90.012,256100003.0
2006-03-30 08:31:00,90.029,90.038,90.009,90.03,177999997.0
2006-03-30 08:32:00,90.019,90.038,90.019,90.038,83200000.0
2006-03-30 08:33:00,90.027,90.047,90.015,90.035,148699998.0
2006-03-30 08:34:00,90.032,90.032,89.999,90.004,303699997.0
2006-03-30 08:35:00,90.007,90.033,90.007,90.023,232499995.0
2006-03-30 08:36:00,90.003,90.031,90.003,90.03,262199999.0
2006-03-30 08:37:00,90.019,90.034,90.009,90.032,168099998.0
2006-03-30 08:38:00,90.043,90.05,90.015,90.05,261899998.0
2006-03-30 08:39:00,90.042,90.055,90.024,90.035,347600001.0
2006-03-30 08:40:00,90.038,90.05,90.031,90.047,206400000.0
2006-03-30 08:41:00,90.045,90.05,90.031,90.031,174599999.0
2006-03-30 08:42:00,90.033,90.046,90.012,90.046,227000001.0
2006-03-30 08:43:00,90.046,90.056,90.028,90.041,267399996.0
2006-03-30 08:44:00,90.059,90.074,90.039,90.042,160700000.0
2006-03-30 08:45:00,90.07,90.084,90.049,90.069,205599997.0
2006-03-30 08:46:00,90.082,90.082,90.053,90.053,222499996.0
2006-03-30 08:47:00,90.064,90.074,90.045,90.045,101100000.0
2006-03-30 08:48:00,90.035,90.052,90.023,90.038,373900002.0
2006-03-30 08:49:00,90.029,90.029,90.006,90.018,147200002.0
2006-03-30 08:50:00,90.013,90.032,89.991,90.012,166299999.0
2006-03-30 08:51:00,90.035,90.051,89.986,89.986,236399998.0
2006-03-30 08:52:00,90.025,90.04,90.016,90.016,174500000.0
2006-03-30 08:53:00,90.039,90.039,90.006,90.017,196600000.0
2006-03-30 08:54:00,90.031,90.046,90.027,90.027,101299999.0
2006-03-30 08:55:00,90.023,90.048,90.023,90.037,141099999.0
2006-03-30 08:56:00,90.024,90.045,90.014,90.032,232400002.0
2006-03-30 08:57:00,90.035,90.04,90.015,90.028,228100002.0
2006-03-30 08:58:00,90.031,90.043,90.02,90.038,243199997.0
2006-03-30 08:59:00,90.012,90.043,90.012,90.043,159699998.0
2006-03-30 09:00:00,90.034,90.053,90.026,90.046,239699998.0
2006-03-30 09:01:00,90.021,90.045,90.019,90.034,276599997.0
2006-03-30 09:02:00,90.04,90.049,90.019,90.023,247099997.0
2006-03-30 09:03:00,90.026,90.048,90.019,90.043,243099997.0
2006-03-30 09:04:00,90.042,90.055,90.024,90.024,145299997.0
2006-03-30 09:05:00,90.037,90.037,90.001,90.012,328499999.0
2006-03-30 09:06:00,90.017,90.031,89.998,90.017,325800004.0
2006-03-30 09:07:00,90.009,90.025,89.997,90.01,392099997.0
2006-03-30 09:08:00,90.003,90.019,89.98,89.992,154499998.0
2006-03-30 09:09:00,89.995,90.019,89.99,90.016,213299996.0
2006-03-30 09:10:00,90.0,90.016,89.991,90.009,176299999.0
2006-03-30 09:11:00,90.008,90.008,89.986,89.991,198600002.0
2006-03-30 09:12:00,90.003,90.01,89.978,89.998,185100000.0
2006-03-30 09:13:00,89.988,90.017,89.988,90.007,310099997.0
2006-03-30 09:14:00,89.98,90.01,89.975,89.992,200199999.0
2006-03-30 09:15:00,90.017,90.034,90.0,90.01,221799998.0
2006-03-30 09:16:00,90.041,90.041,90.017,90.017,80000000.0
2006-03-30 09:17:00,90.021,90.038,90.009,90.033,354800003.0
2006-03-30 09:18:00,90.022,90.022,89.997,90.015,127700002.0
2006-03-30 09:19:00,90.013,90.026,89.995,90.003,168899997.0
2006-03-30 09:20:00,90.01,90.025,89.987,90.02,393699995.0
2006-03-30 09:21:00,90.02,90.02,89.992,89.994,274099995.0
2006-03-30 09:22:00,89.998,90.025,89.998,90.013,306000002.0
2006-03-30 09:23:00,90.006,90.017,89.992,89.994,252699997.0
2006-03-30 09:24:00,90.015,90.015,89.991,89.991,109400000.0
2006-03-30 09:25:00,90.003,90.007,89.962,89.984,370999999.0
2006-03-30 09:26:00,89.98,89.998,89.978,89.978,349999996.0
2006-03-30 09:27:00,89.98,89.99,89.968,89.986,291400001.0
2006-03-30 09:28:00,89.986,89.995,89.971,89.98,370500003.0
2006-03-30 09:29:00,90.008,90.014,89.991,89.995,191900000.0
2006-03-30 09:30:00,90.005,90.008,89.985,89.99,177299999.0
2006-03-30 09:31:00,90.022,90.051,90.013,90.05,128100000.0
2006-03-30 09:32:00,90.046,90.069,90.033,90.048,200999999.0
2006-03-30 09:33:00,90.055,90.067,90.043,90.067,304099996.0
2006-03-30 09:34:00,90.039,90.067,90.039,90.058,177999997.0
2006-03-30 09:35:00,90.036,90.064,90.035,90.049,195500000.0
2006-03-30 09:36:00,90.058,90.058,90.031,90.031,314699998.0
2006-03-30 09:37:00,90.047,90.058,90.025,90.037,174500001.0
2006-03-30 09:38:00,90.057,90.075,90.044,90.062,367599997.0
2006-03-30 09:39:00,90.048,90.074,90.048,90.055,219000000.0
2006-03-30 09:40:00,90.065,90.065,90.03,90.03,60000000.0
2006-03-30 09:41:00,90.035,90.035,90.005,90.016,191400001.0
2006-03-30 09:42:00,90.028,90.035,90.003,90.026,217599998.0
2006-03-30 09:43:00,90.018,90.018,89.995,90.009,217400001.0
2006-03-30 09:44:00,90.008,90.032,89.999,90.006,242200000.0
2006-03-30 09:45:00,90.004,90.017,89.986,90.003,209299999.0
2006-03-30 09:46:00,89.987,90.003,89.985,89.988,268999997.0
2006-03-30 09:47:00,90.007,90.022,89.994,90.019,171500003.0
2006-03-30 09:48:00,90.006,90.012,89.984,89.996,130000000.0
2006-03-30 09:49:00,90.005,90.006,89.986,89.987,185100000.0
2006-03-30 09:50:00,90.004,90.009,89.982,89.988,329899998.0
2006-03-30 09:51:00,90.008,90.014,89.985,89.997,350600002.0
2006-03-30 09:52:00,89.996,90.022,89.996,90.022,79099999.0
2006-03-30 09:53:00,90.011,90.024,89.997,89.997,236000000.0
2006-03-30 09:54:00,89.996,90.011,89.983,89.994,154199999.0
2006-03-30 09:55:00,89.985,90.0,89.964,89.981,280000000.0
2006-03-30 09:56:00,89.987,90.007,89.983,90.007,307200001.0
2006-03-30 09:57:00,89.987,90.005,89.98,90.004,322099994.0
2006-03-30 09:58:00,89.996,90.014,89.975,89.989,127500001.0
2006-03-30 09:59:00,89.994,90.019,89.994,90.01,115100001.0
2006-03-30 10:00:00,89.99,90.009,89.99,89.994,88399999.0
2006-03-30 10:01:00,90.007,90.007,89.954,89.975,276800000.0
2006-03-30 10:02:00,89.98,90.008,89.98,90.008,111600000.0
2006-03-30 10:03:00,90.013,90.023,89.999,90.003,236299999.0
2006-03-30 10:04:00,90.01,90.01,89.98,89.995,161899998.0
2006-03-30 10:05:00,89.982,90.0,89.961,89.961,175300000.0
2006-03-30 10:06:00,89.969,89.991,89.961,89.98,231699995.0
2006-03-30 10:07:00,89.965,89.967,89.943,89.951,102600002.0
2006-03-30 10:08:00,89.955,89.972,89.939,89.943,232799997.0
2006-03-30 10:09:00,89.957,89.964,89.943,89.953,204100001.0
2006-03-30 10:10:00,89.95,89.964,89.935,89.941,277099997.0
2006-03-30 10:11:00,89.932,89.951,89.928,89.945,171499995.0
2006-03-30 10:12:00,89.947,89.949,89.919,89.919,223400001.0
2006-03-30 10:13:00,89.947,89.954,89.919,89.925,276900002.0
2006-03-30 10:14:00,89.927,89.939,89.905,89.933,256600002.0
2006-03-30 10:15:00,89.932,89.946,89.918,89.943,236700003.0
2006-03-30 10:16:00,89.917,89.955,89.917,89.955,134900001.0
2006-03-30 10:17:00,89.948,89.96,89.933,89.946,203099999.0
2006-03-30 10:18:00,89.963,89.967,89.948,89.948,224300000.0
2006-03-30 10:19:00,89.958,89.969,89.938,89.95,247699997.0
2006-03-30 10:20:00,89.958,89.974,89.939,89.971,289900001.0
2006-03-30 10:21:00,89.963,89.976,89.946,89.962,352999999.0
2006-03-30 10:22:00,89.965,89.978,89.949,89.957,282999998.0
2006-03-30 10:23:00,89.937,89.96,89.937,89.955,176400000.0
2006-03-30 10:24:00,89.937,89.957,89.925,89.957,132999999.0
2006-03-30 10:25:00,89.952,89.981,89.952,89.973,115300002.0
2006-03-30 10:26:00,89.945,89.957,89.927,89.949,197599999.0
2006-03-30 10:27:00,89.957,89.97,89.944,89.949,56800000.0
2006-03-30 10:28:00,89.945,89.97,89.945,89.965,178799996.0
2006-03-30 10:29:00,89.94,89.959,89.928,89.944,211300002.0
2006-03-30 10:30:00,89.934,89.956,89.928,89.948,203600001.0
2006-03-30 10:31:00,89.947,89.968,89.932,89.949,292200004.0
2006-03-30 10:32:00,89.972,89.973,89.953,89.953,84699999.0
2006-03-30 10:33:00,89.979,89.994,89.973,89.993,183299998.0
2006-03-30 10:34:00,89.994,89.994,89.972,89.972,240000002.0
2006-03-30 10:35:00,89.99,90.002,89.977,89.984,178000000.0
2006-03-30 10:36:00,90.005,90.018,89.99,89.993,341799998.0
2006-03-30 10:37:00,89.984,90.012,89.984,90.004,299699997.0
2006-03-30 10:38:00,90.0,90.009,89.982,89.982,128600000.0
2006-03-30 10:39:00,90.012,90.016,89.998,89.998,139800002.0
2006-03-30 10:40:00,89.974,90.003,89.973,89.998,261600004.0
2006-03-30 10:41:00,89.987,90.01,89.981,90.01,176700002.0
2006-03-30 10:42:00,90.003,90.032,90.002,90.022,183200000.0
2006-03-30 10:43:00,90.026,90.034,90.002,90.007,287899999.0
2006-03-30 10:44:00,90.019,90.026,89.992,89.992,343600001.0
2006-03-30 10:45:00,90.02,90.02,90.002,90.009,224399999.0
2006-03-30 10:46:00,90.013,90.031,90.008,90.029,218799999.0
2006-03-30 10:47:00,90.028,90.036,90.011,90.027,236099999.0
2006-03-30 10:48:00,90.032,90.032,89.999,90.004,138799999.0
2006-03-30 10:49:00,90.03,90.038,90.021,90.022,131200000.0
2006-03-30 10:50:00,90.039,90.047,90.016,90.029,140200002.0
2006-03-30 10:51:00,90.019,90.029,90.003,90.012,321600002.0
2006-03-30 10:52:00,90.01,90.015,89.991,89.994,210800006.0
2006-03-30 10:53:00,90.013,90.019,89.995,89.995,229300001.0
2006-03-30 10:54:00,89.987,90.014,89.957,90.014,274699998.0
2006-03-30 10:55:00,90.011,90.011,89.988,90.0,209900000.0
2006-03-30 10:56:00,90.007,90.012,89.984,89.999,253599999.0
2006-03-30 10:57:00,90.002,90.018,89.997,90.009,264799997.0
2006-03-30 10:58:00,90.007,90.016,89.987,90.0,344399995.0
2006-03-30 10:59:00,90.006,90.02,89.993,89.995,262800001.0
2006-03-30 11:00:00,89.995,90.013,89.978,89.993,171399999.0
2006-03-30 11:01:00,90.003,90.011,89.982,90.005,218499997.0
2006-03-30 11:02:00,90.006,90.013,89.991,89.994,237399999.0
2006-03-30 11:03:00,90.013,90.013,89.984,90.005,181500002.0
2006-03-30 11:04:00,89.994,90.011,89.976,89.991,171699997.0
2006-03-30 11:05:00,89.989,90.004,89.966,89.98,414800000.0
2006-03-30 11:06:00,89.988,90.018,89.986,90.012,148499999.0
2006-03-30 11:07:00,89.996,90.012,89.993,90.007,90399999.0
2006-03-30 11:08:00,90.002,90.02,89.985,89.995,258400000.0
2006-03-30 11:09:00,89.99,90.01,89.981,89.996,158899997.0
2006-03-30 11:10:00,89.984,90.002,89.981,90.0,249200002.0
2006-03-30 11:11:00,89.996,90.013,89.976,89.993,250600003.0
2006-03-30 11:12:00,90.004,90.004,89.977,89.981,288300002.0
2006-03-30 11:13:00,89.975,90.0,89.975,90.0,313800001.0
2006-03-30 11:14:00,89.996,90.015,89.991,90.012,206699997.0
2006-03-30 11:15:00,89.996,90.026,89.996,90.01,258700000.0
2006-03-30 11:16:00,89.996,90.013,89.982,90.006,193199999.0
2006-03-30 11:17:00,90.002,90.013,89.985,90.0,178300000.0
2006-03-30 11:18:00,89.994,90.022,89.994,90.022,336700000.0
2006-03-30 11:19:00,90.021,90.026,90.006,90.006,166899998.0
2006-03-30 11:20:00,90.015,90.027,89.996,90.014,253299998.0
2006-03-30 11:21:00,90.012,90.032,90.01,90.027,301600001.0
2006-03-30 11:22:00,90.028,90.036,90.005,90.009,112999997.0
2006-03-30 11:23:00,90.018,90.021,89.997,90.003,121599998.0
2006-03-30 11:24:00,90.013,90.022,89.998,90.015,168399999.0
2006-03-30 11:25:00,90.018,90.028,90.003,90.018,132099997.0
2006-03-30 11:26:00,90.009,90.028,89.997,90.01,277699996.0
2006-03-30 11:27:00,90.004,90.004,89.975,89.976,222999998.0
2006-03-30 11:28:00,89.997,90.005,89.973,89.973,233500003.0
2006-03-30 11:29:00,89.997,90.02,89.985,90.001,294200004.0
2006-03-30 11:30:00,90.017,90.017,89.994,90.0,296499999.0
2006-03-30 11:31:00,90.005,90.005,89.968,89.977,139399998.0
2006-03-30 11:32:00,90.011,90.018,89.982,89.998,325199999.0
2006-03-30 11:33:00,89.976,90.01,89.973,89.997,229600001.0
2006-03-30 11:34:00,89.977,90.002,89.975,89.984,279800002.0
2006-03-30 11:35:00,89.973,89.985,89.955,89.975,192399999.0
2006-03-30 11:36:00,89.974,89.974,89.951,89.951,260100000.0
2006-03-30 11:37:00,89.972,89.983,89.954,89.965,230100003.0
2006-03-30 11:38:00,89.984,89.984,89.962,89.967,189799997.0
2006-03-30 11:39:00,89.984,89.991,89.968,89.976,197500000.0
2006-03-30 11:40:00,89.969,89.984,89.94,89.97,305699994.0
2006-03-30 11:41:00,89.972,89.978,89.953,89.953,302200000.0
2006-03-30 11:42:00,89.967,89.967,89.93,89.93,294999999.0
2006-03-30 11:43:00,89.911,89.928,89.906,89.924,169000000.0
2006-03-30 11:44:00,89.907,89.923,89.905,89.921,326599997.0
2006-03-30 11:45:00,89.912,89.917,89.893,89.909,390299997.0
2006-03-30 11:46:00,89.887,89.903,89.886,89.893,147799999.0
2006-03-30 11:47:00,89.874,89.895,89.87,89.895,246199999.0
2006-03-30 11:48:00,89.875,89.897,89.875,89.888,146599999.0
2006-03-30 11:49:00,89.88,89.898,89.862,89.865,227000002.0
2006-03-30 11:50:00,89.87,89.896,89.87,89.891,276699999.0
2006-03-30 11:51:00,89.876,89.919,89.876,89.919,210500001.0
2006-03-30 11:52:00,89.928,89.928,89.903,89.913,363000008.0
2006-03-30 11:53:00,89.927,89.927,89.892,89.902,260799997.0
2006-03-30 11:54:00,89.893,89.913,89.885,89.902,228699998.0
2006-03-30 11:55:00,89.876,89.896,89.869,89.885,207799997.0
2006-03-30 11:56:00,89.895,89.897,89.872,89.884,122499999.0
2006-03-30 11:57:00,89.887,89.896,89.871,89.873,100100000.0
2006-03-30 11:58:00,89.879,89.902,89.861,89.877,348999998.0
2006-03-30 11:59:00,89.875,89.893,89.864,89.891,298399999.0
2006-03-30 12:00:00,89.887,89.896,89.869,89.885,258199995.0
2006-03-30 12:01:00,89.89,89.899,89.876,89.876,119900002.0
2006-03-30 12:02:00,89.864,89.893,89.843,89.893,198199997.0
2006-03-30 12:03:00,89.869,89.887,89.86,89.882,178199998.0
2006-03-30 12:04:00,89.86,89.888,89.858,89.888,130600001.0
2006-03-30 12:05:00,89.88,89.883,89.864,89.868,129899998.0
2006-03-30 12:06:00,89.887,89.896,89.873,89.882,228000002.0
2006-03-30 12:07:00,89.864,89.886,89.864,89.884,363700005.0
2006-03-30 12:08:00,89.875,89.895,89.875,89.888,154299999.0
2006-03-30 12:09:00,89.883,89.902,89.869,89.885,230600001.0
2006-03-30 12:10:00,89.903,89.903,89.879,89.881,208099998.0
2006-03-30 12:11:00,89.904,89.917,89.882,89.894,177999999.0
2006-03-30 12:12:00,89.878,89.916,89.873,89.893,241200001.0
2006-03-30 12:13:00,89.907,89.911,89.878,89.878,289599999.0
2006-03-30 12:14:00,89.898,89.901,89.878,89.889,244200000.0
2006-03-30 12:15:00,89.897,89.913,89.88,89.906,199599999.0
2006-03-30 12:16:00,89.898,89.907,89.88,89.889,102299999.0
2006-03-30 12:17:00,89.893,89.913,89.881,89.9,185499999.0
2006-03-30 12:18:00,89.886,89.904,89.875,89.897,236099999.0
2006-03-30 12:19:00,89.906,89.916,89.891,89.912,293499997.0
2006-03-30 12:20:00,89.902,89.92,89.902,89.92,230400000.0
2006-03-30 12:21:00,89.906,89.933,89.904,89.925,305000002.0
2006-03-30 12:22:00,89.916,89.94,89.915,89.936,203299998.0
2006-03-30 12:23:00,89.926,89.944,89.92,89.93,265300003.0
2006-03-30 12:24:00,89.945,89.951,89.928,89.933,227900003.0
2006-03-30 12:25:00,89.911,89.936,89.909,89.928,178199998.0
2006-03-30 12:26:00,89.932,89.939,89.912,89.925,213800001.0
2006-03-30 12:27:00,89.904,89.927,89.904,89.924,225300000.0
2006-03-30 12:28:00,89.902,89.919,89.895,89.895,330999998.0
2006-03-30 12:29:00,89.907,89.915,89.884,89.895,373300000.0
2006-03-30 12:30:00,89.89,89.903,89.871,89.876,142500001.0
2006-03-30 12:31:00,89.893,89.909,89.884,89.902,290200000.0
2006-03-30 12:32:00,89.891,89.917,89.891,89.917,224700000.0
2006-03-30 12:33:00,89.918,89.932,89.905,89.911,202799996.0
2006-03-30 12:34:00,89.92,89.933,89.912,89.933,111100001.0
2006-03-30 12:35:00,89.933,89.946,89.915,89.946,208100001.0
2006-03-30 12:36:00,89.925,89.942,89.91,89.914,119699999.0
2006-03-30 12:37:00,89.909,89.932,89.904,89.93,384900004.0
2006-03-30 12:38:00,89.932,89.938,89.915,89.926,194099999.0
2006-03-30 12:39:00,89.921,89.937,89.915,89.932,281900005.0
2006-03-30 12:40:00,89.939,89.939,89.927,89.927,58900000.0
2006-03-30 12:41:00,89.918,89.945,89.918,89.937,297400003.0
2006-03-30 12:42:00,89.922,89.955,89.918,89.955,223600003.0
2006-03-30 12:43:00,89.943,89.957,89.925,89.937,242400005.0
2006-03-30 12:44:00,89.921,89.943,89.915,89.937,349799995.0
2006-03-30 12:45:00,89.911,89.945,89.911,89.937,391300002.0
2006-03-30 12:46:00,89.918,89.941,89.916,89.935,328399998.0
2006-03-30 12:47:00,89.916,89.94,89.915,89.927,293699996.0
2006-03-30 12:48:00,89.925,89.933,89.905,89.908,381000003.0
2006-03-30 12:49:00,89.905,89.923,89.896,89.896,167800000.0
2006-03-30 12:50:00,89.915,89.915,89.883,89.884,258899994.0
2006-03-30 12:51:00,89.878,89.897,89.878,89.892,219900000.0
2006-03-30 12:52:00,89.873,89.895,89.872,89.89,136700000.0
2006-03-30 12:53:00,89.887,89.893,89.829,89.829,86000000.0
2006-03-30 12:54:00,89.868,89.885,89.861,89.885,129999999.0
2006-03-30 12:55:00,89.871,89.879,89.849,89.861,65700000.0
2006-03-30 12:56:00,89.867,89.886,89.847,89.867,98299998.0
2006-03-30 12:57:00,89.873,89.897,89.871,89.871,124799999.0
2006-03-30 12:58:00,89.868,89.898,89.868,89.892,264000001.0
2006-03-30 12:59:00,89.893,89.895,89.859,89.859,207500002.0
2006-03-30 13:00:00,89.881,89.903,89.875,89.897,302199997.0
2006-03-30 13:01:00,89.906,89.916,89.878,89.883,220799998.0
2006-03-30 13:02:00,89.904,89.91,89.885,89.889,340099999.0
2006-03-30 13:03:00,89.895,89.915,89.895,89.915,36800000.0
2006-03-30 13:04:00,89.918,89.926,89.901,89.902,250100000.0
2006-03-30 13:05:00,89.919,89.939,89.908,89.919,149100001.0
2006-03-30 13:06:00,89.917,89.94,89.915,89.928,208299999.0
2006-03-30 13:07:00,89.919,89.932,89.901,89.901,239099997.0
2006-03-30 13:08:00,89.935,89.94,89.92,89.929,185399999.0
2006-03-30 13:09:00,89.918,89.948,89.916,89.944,241400001.0
2006-03-30 13:10:00,89.941,89.943,89.923,89.943,191899998.0
2006-03-30 13:11:00,89.952,89.952,89.92,89.92,111699998.0
2006-03-30 13:12:00,89.935,89.949,89.92,89.935,329400001.0
2006-03-30 13:13:00,89.943,89.952,89.927,89.935,139299999.0
2006-03-30 13:14:00,89.939,89.965,89.934,89.947,246700001.0
2006-03-30 13:15:00,89.946,89.956,89.918,89.918,226799999.0
2006-03-30 13:16:00,89.945,89.963,89.929,89.946,60199999.0
2006-03-30 13:17:00,89.964,89.973,89.932,89.955,277400002.0
2006-03-30 13:18:00,89.975,89.983,89.965,89.969,128399998.0
2006-03-30 13:19:00,89.985,89.997,89.971,89.973,280600001.0
2006-03-30 13:20:00,89.976,89.993,89.968,89.99,320299995.0
2006-03-30 13:21:00,89.992,90.006,89.981,89.984,211399997.0
2006-03-30 13:22:00,90.001,90.047,90.001,90.045,225499998.0
2006-03-30 13:23:00,90.045,90.067,90.033,90.053,140299999.0
2006-03-30 13:24:00,90.064,90.064,90.039,90.053,179199999.0
2006-03-30 13:25:00,90.045,90.081,90.045,90.081,204599998.0
2006-03-30 13:26:00,90.072,90.085,90.053,90.071,230700000.0
2006-03-30 13:27:00,90.074,90.086,90.049,90.049,161499999.0
2006-03-30 13:28:00,90.071,90.085,90.057,90.058,257299996.0
2006-03-30 13:29:00,90.083,90.088,90.06,90.073,222400001.0
2006-03-30 13:30:00,90.077,90.077,90.042,90.055,200800003.0
2006-03-30 13:31:00,90.065,90.097,90.065,90.097,287899995.0
2006-03-30 13:32:00,90.089,90.093,90.071,90.078,169700001.0
2006-03-30 13:33:00,90.078,90.116,90.078,90.092,233800000.0
2006-03-30 13:34:00,90.096,90.119,90.089,90.116,174500003.0
2006-03-30 13:35:00,90.117,90.122,90.1,90.111,256099998.0
2006-03-30 13:36:00,90.115,90.13,90.106,90.124,151199998.0
2006-03-30 13:37:00,90.113,90.116,90.088,90.102,178200002.0
2006-03-30 13:38:00,90.116,90.143,90.113,90.118,257299999.0
2006-03-30 13:39:00,90.14,90.157,90.119,90.136,239899999.0
2006-03-30 13:40:00,90.132,90.133,90.106,90.11,232799999.0
2006-03-30 13:41:00,90.122,90.122,90.093,90.098,315700003.0
2006-03-30 13:42:00,90.113,90.125,90.093,90.099,302800001.0
2006-03-30 13:43:00,90.122,90.122,90.098,90.098,274799995.0
2006-03-30 13:44:00,90.105,90.118,90.093,90.107,86200000.0
2006-03-30 13:45:00,90.105,90.114,90.083,90.083,235600001.0
2006-03-30 13:46:00,90.1,90.113,90.082,90.094,120699997.0
2006-03-30 13:47:00,90.087,90.118,90.079,90.114,388699999.0
2006-03-30 13:48:00,90.091,90.115,90.089,90.107,100599997.0
2006-03-30 13:49:00,90.121,90.133,90.111,90.115,103899999.0
2006-03-30 13:50:00,90.135,90.14,90.107,90.125,472600002.0
2006-03-30 13:51:00,90.119,90.144,90.117,90.126,220700003.0
2006-03-30 13:52:00,90.108,90.141,90.108,90.141,194799999.0
2006-03-30 13:53:00,90.141,90.143,90.123,90.128,369900004.0
2006-03-30 13:54:00,90.119,90.132,90.096,90.113,329699995.0
2006-03-30 13:55:00,90.101,90.115,90.085,90.104,276100001.0
2006-03-30 13:56:00,90.113,90.126,90.097,90.114,209300000.0
2006-03-30 13:57:00,90.111,90.133,90.102,90.109,190499998.0
2006-03-30 13:58:00,90.132,90.147,90.119,90.119,224800001.0
2006-03-30 13:59:00,90.138,90.138,90.111,90.111,117900000.0
2006-03-30 14:00:00,90.129,90.135,90.114,90.123,271199999.0
2006-03-30 14:01:00,90.133,90.139,90.107,90.115,295000000.0
2006-03-30 14:02:00,90.11,90.122,90.085,90.105,196500003.0
2006-03-30 14:03:00,90.112,90.13,90.102,90.11,165600000.0
2006-03-30 14:04:00,90.139,90.146,90.094,90.094,229500000.0
2006-03-30 14:05:00,90.116,90.124,90.089,90.089,142599999.0
2006-03-30 14:06:00,90.098,90.12,90.08,90.102,198599999.0
2006-03-30 14:07:00,90.112,90.119,90.093,90.1,208099997.0
2006-03-30 14:08:00,90.117,90.139,90.114,90.135,145200001.0
2006-03-30 14:09:00,90.139,90.144,90.111,90.111,195100002.0
2006-03-30 14:10:00,90.117,90.127,90.095,90.112,234199999.0
2006-03-30 14:11:00,90.101,90.121,90.099,90.118,184699999.0
2006-03-30 14:12:00,90.112,90.123,90.092,90.106,229399998.0
2006-03-30 14:13:00,90.087,90.105,90.058,90.07,241999999.0
2006-03-30 14:14:00,90.064,90.084,90.061,90.078,241999998.0
2006-03-30 14:15:00,90.062,90.082,90.061,90.08,190900000.0
2006-03-30 14:16:00,90.07,90.083,90.055,90.06,144000001.0
2006-03-30 14:17:00,90.058,90.081,90.058,90.08,159199999.0
2006-03-30 14:18:00,90.085,90.085,90.035,90.047,151899999.0
2006-03-30 14:19:00,90.073,90.086,90.051,90.055,214200006.0
2006-03-30 14:20:00,90.066,90.085,90.056,90.083,335900000.0
2006-03-30 14:21:00,90.092,90.097,90.07,90.083,248599998.0
2006-03-30 14:22:00,90.068,90.103,90.068,90.095,161200000.0
2006-03-30 14:23:00,90.073,90.096,90.062,90.09,321000001.0
2006-03-30 14:24:00,90.093,90.102,90.06,90.083,242099998.0
2006-03-30 14:25:00,90.095,90.119,90.095,90.117,224399996.0
2006-03-30 14:26:00,90.091,90.111,90.074,90.111,142899997.0
2006-03-30 14:27:00,90.117,90.124,90.095,90.114,145800000.0
2006-03-30 14:28:00,90.101,90.115,90.089,90.089,286499999.0
2006-03-30 14:29:00,90.102,90.115,90.076,90.09,346899998.0
2006-03-30 14:30:00,90.073,90.095,90.051,90.056,184099998.0
2006-03-30 14:31:00,90.096,90.096,90.019,90.073,272399993.0
2006-03-30 14:32:00,90.078,90.087,90.054,90.056,221199995.0
2006-03-30 14:33:00,90.057,90.057,90.014,90.014,125399999.0
2006-03-30 14:34:00,90.02,90.04,90.004,90.01,219899998.0
2006-03-30 14:35:00,90.023,90.043,90.006,90.043,249499993.0
2006-03-30 14:36:00,90.037,90.045,90.015,90.027,303200001.0
2006-03-30 14:37:00,90.045,90.049,90.019,90.03,118199998.0
2006-03-30 14:38:00,90.062,90.062,90.035,90.05,247799999.0
2006-03-30 14:39:00,90.065,90.077,90.054,90.057,186399996.0
2006-03-30 14:40:00,90.06,90.084,90.06,90.072,286599998.0
2006-03-30 14:41:00,90.069,90.091,90.067,90.087,148900001.0
2006-03-30 14:42:00,90.071,90.092,90.058,90.074,273700000.0
2006-03-30 14:43:00,90.084,90.096,90.073,90.093,164200000.0
2006-03-30 14:44:00,90.07,90.101,90.066,90.101,269899998.0
2006-03-30 14:45:00,90.079,90.097,90.075,90.089,241900000.0
2006-03-30 14:46:00,90.072,90.082,90.052,90.069,232700000.0
2006-03-30 14:47:00,90.075,90.075,90.028,90.043,179600002.0
2006-03-30 14:48:00,90.073,90.073,90.054,90.054,37299999.0
2006-03-30 14:49:00,90.079,90.097,90.061,90.061,365099997.0
2006-03-30 14:50:00,90.073,90.097,90.072,90.087,292799996.0
2006-03-30 14:51:00,90.103,90.129,90.101,90.116,206199996.0
2006-03-30 14:52:00,90.104,90.104,90.048,90.063,269900003.0
2006-03-30 14:53:00,90.035,90.072,90.035,90.065,203300001.0
2006-03-30 14:54:00,90.061,90.061,90.026,90.033,281399999.0
2006-03-30 14:55:00,90.038,90.059,90.03,90.044,257099997.0
2006-03-30 14:56:00,90.051,90.055,90.033,90.036,205500000.0
2006-03-30 14:57:00,90.042,90.057,90.021,90.04,266400001.0
2006-03-30 14:58:00,90.046,90.047,90.018,90.04,241000001.0
2006-03-30 14:59:00,90.025,90.025,89.953,89.99,180900002.0
2006-03-30 15:00:00,90.021,90.034,90.013,90.017,124600000.0
2006-03-30 15:01:00,90.021,90.035,90.008,90.028,198899999.0
2006-03-30 15:02:00,90.016,90.027,89.999,90.013,327199998.0
2006-03-30 15:03:00,90.007,90.023,89.999,90.018,133099999.0
2006-03-30 15:04:00,90.01,90.037,90.01,90.032,241999994.0
2006-03-30 15:05:00,90.029,90.048,90.009,90.035,243999999.0
2006-03-30 15:06:00,90.021,90.038,90.019,90.032,61600000.0
2006-03-30 15:07:00,90.027,90.036,90.015,90.028,222999999.0
2006-03-30 15:08:00,90.03,90.037,90.012,90.019,231100000.0
2006-03-30 15:09:00,90.028,90.04,90.02,90.026,85700000.0
2006-03-30 15:10:00,90.026,90.044,90.026,90.036,101300000.0
2006-03-30 15:11:00,90.013,90.044,90.013,90.032,207800002.0
2006-03-30 15:12:00,90.03,90.048,90.021,90.048,182000001.0
2006-03-30 15:13:00,90.045,90.046,90.025,90.033,234400001.0
2006-03-30 15:14:00,90.043,90.05,90.028,90.039,198899998.0
2006-03-30 15:15:00,90.035,90.055,90.016,90.042,247700001.0
2006-03-30 15:16:00,90.036,90.056,90.034,90.048,308399999.0
2006-03-30 15:17:00,90.045,90.058,90.031,90.046,367100000.0
2006-03-30 15:18:00,90.038,90.071,90.036,90.065,238099996.0
2006-03-30 15:19:00,90.073,90.083,90.056,90.058,146800001.0
2006-03-30 15:20:00,90.067,90.095,90.06,90.095,131400001.0
2006-03-30 15:21:00,90.099,90.099,90.073,90.079,84600000.0
2006-03-30 15:22:00,90.076,90.087,90.02,90.07,194200002.0
2006-03-30 15:23:00,90.092,90.096,90.06,90.067,379300005.0
2006-03-30 15:24:00,90.077,90.091,90.065,90.09,292500001.0
2006-03-30 15:25:00,90.079,90.094,90.068,90.089,171600000.0
2006-03-30 15:26:00,90.085,90.085,90.061,90.068,160499996.0
2006-03-30 15:27:00,90.085,90.097,90.058,90.084,272100003.0
2006-03-30 15:28:00,90.081,90.095,90.07,90.091,221999997.0
2006-03-30 15:29:00,90.092,90.093,90.046,90.046,160299998.0
2006-03-30 15:30:00,90.038,90.084,90.023,90.065,177999999.0
2006-03-30 15:31:00,90.071,90.111,90.071,90.11,229800003.0
2006-03-30 15:32:00,90.107,90.116,90.091,90.105,261400000.0
2006-03-30 15:33:00,90.111,90.124,90.104,90.117,157699998.0
2006-03-30 15:34:00,90.119,90.16,90.119,90.16,292599995.0
2006-03-30 15:35:00,90.162,90.188,90.145,90.163,250700001.0
2006-03-30 15:36:00,90.183,90.2,90.166,90.178,253399998.0
2006-03-30 15:37:00,90.165,90.179,90.144,90.154,215300000.0
2006-03-30 15:38:00,90.149,90.17,90.13,90.151,132099999.0
2006-03-30 15:39:00,90.172,90.193,90.167,90.183,162900000.0
2006-03-30 15:40:00,90.202,90.208,90.188,90.192,69900000.0
2006-03-30 15:41:00,90.209,90.209,90.178,90.178,230899999.0
2006-03-30 15:42:00,90.182,90.212,90.175,90.21,366800001.0
2006-03-30 15:43:00,90.204,90.221,90.188,90.215,311699997.0
2006-03-30 15:44:00,90.199,90.225,90.182,90.2,234499995.0
2006-03-30 15:45:00,90.177,90.195,90.164,90.177,124800002.0
2006-03-30 15:46:00,90.183,90.191,90.155,90.164,277700000.0
2006-03-30 15:47:00,90.174,90.19,90.157,90.167,221699996.0
2006-03-30 15:48:00,90.193,90.211,90.169,90.169,192900001.0
2006-03-30 15:49:00,90.168,90.19,90.155,90.155,333100002.0
2006-03-30 15:50:00,90.151,90.178,90.143,90.156,485900002.0
2006-03-30 15:51:00,90.177,90.177,90.149,90.157,224500002.0
2006-03-30 15:52:00,90.18,90.202,90.151,90.162,269799996.0
2006-03-30 15:53:00,90.143,90.174,90.134,90.172,324300000.0
2006-03-30 15:54:00,90.167,90.182,90.137,90.137,111800000.0
2006-03-30 15:55:00,90.161,90.175,90.15,90.168,125699998.0
2006-03-30 15:56:00,90.166,90.169,90.128,90.169,179300001.0
2006-03-30 15:57:00,90.173,90.178,90.159,90.163,266299998.0
2006-03-30 15:58:00,90.169,90.178,90.151,90.162,239499995.0
2006-03-30 15:59:00,90.176,90.207,90.17,90.207,139600001.0
2006-03-30 16:00:00,90.198,90.211,90.179,90.197,223699998.0
2006-03-30 16:01:00,90.201,90.201,90.172,90.174,106200000.0
2006-03-30 16:02:00,90.197,90.204,90.177,90.187,109200001.0
2006-03-30 16:03:00,90.186,90.209,90.185,90.207,228800001.0
2006-03-30 16:04:00,90.206,90.206,90.168,90.168,326500001.0
2006-03-30 16:05:00,90.167,90.188,90.163,90.188,213900003.0
2006-03-30 16:06:00,90.188,90.188,90.161,90.172,211500002.0
2006-03-30 16:07:00,90.174,90.181,90.158,90.158,243299999.0
2006-03-30 16:08:00,90.172,90.175,90.141,90.154,208100000.0
2006-03-30 16:09:00,90.142,90.168,90.142,90.168,241899999.0
2006-03-30 16:10:00,90.17,90.189,90.152,90.172,367500000.0
2006-03-30 16:11:00,90.173,90.197,90.171,90.197,175000000.0
2006-03-30 16:12:00,90.202,90.202,90.184,90.187,120900002.0
2006-03-30 16:13:00,90.15,90.19,90.136,90.182,127200000.0
2006-03-30 16:14:00,90.183,90.205,90.182,90.203,224100002.0
2006-03-30 16:15:00,90.183,90.196,90.165,90.177,195199997.0
2006-03-30 16:16:00,90.179,90.21,90.174,90.192,206200000.0
2006-03-30 16:17:00,90.177,90.202,90.127,90.154,246799999.0
2006-03-30 16:18:00,90.171,90.189,90.17,90.184,183300001.0
2006-03-30 16:19:00,90.195,90.22,90.195,90.213,139200002.0
2006-03-30 16:20:00,90.201,90.227,90.199,90.224,183899999.0
2006-03-30 16:21:00,90.213,90.223,90.197,90.208,180399999.0
2006-03-30 16:22:00,90.202,90.214,90.192,90.203,194800000.0
2006-03-30 16:23:00,90.183,90.209,90.183,90.197,193899998.0
2006-03-30 16:24:00,90.202,90.206,90.188,90.188,182599996.0
2006-03-30 16:25:00,90.178,90.201,90.163,90.201,157600000.0
2006-03-30 16:26:00,90.165,90.214,90.165,90.196,198299998.0
2006-03-30 16:27:00,90.199,90.214,90.182,90.198,321700002.0
2006-03-30 16:28:00,90.199,90.207,90.181,90.206,335599999.0
2006-03-30 16:29:00,90.198,90.222,90.183,90.185,254000004.0
2006-03-30 16:30:00,90.182,90.252,90.182,90.252,250699996.0
2006-03-30 16:31:00,90.287,90.3,90.264,90.28,317800003.0
2006-03-30 16:32:00,90.226,90.262,90.207,90.207,73000000.0
2006-03-30 16:33:00,90.227,90.248,90.213,90.229,246700000.0
2006-03-30 16:34:00,90.228,90.269,90.228,90.268,73099999.0
2006-03-30 16:35:00,90.275,90.287,90.262,90.262,274699998.0
2006-03-30 16:36:00,90.278,90.302,90.269,90.277,296200000.0
2006-03-30 16:37:00,90.291,90.322,90.284,90.3,238899999.0
2006-03-30 16:38:00,90.305,90.332,90.276,90.284,199500001.0
2006-03-30 16:39:00,90.292,90.3,90.271,90.271,152499998.0
2006-03-30 16:40:00,90.266,90.272,90.241,90.241,194399999.0
2006-03-30 16:41:00,90.263,90.297,90.263,90.29,189400002.0
2006-03-30 16:42:00,90.267,90.304,90.267,90.3,365000001.0
2006-03-30 16:43:00,90.295,90.312,90.274,90.286,207399998.0
2006-03-30 16:44:00,90.312,90.312,90.276,90.279,242299998.0
2006-03-30 16:45:00,90.29,90.29,90.265,90.278,288599998.0
2006-03-30 16:46:00,90.275,90.289,90.266,90.286,181400002.0
2006-03-30 16:47:00,90.285,90.302,90.276,90.283,178799997.0
2006-03-30 16:48:00,90.305,90.33,90.296,90.298,219800003.0
2006-03-30 16:49:00,90.282,90.324,90.282,90.317,225500003.0
2006-03-30 16:50:00,90.312,90.333,90.312,90.315,88899999.0
2006-03-30 16:51:00,90.3,90.323,90.299,90.307,185500003.0
2006-03-30 16:52:00,90.275,90.318,90.275,90.296,283299996.0
2006-03-30 16:53:00,90.282,90.298,90.266,90.284,324200000.0
2006-03-30 16:54:00,90.28,90.294,90.262,90.276,358899999.0
2006-03-30 16:55:00,90.28,90.318,90.28,90.3,261499998.0
2006-03-30 16:56:00,90.3,90.311,90.279,90.283,343700005.0
2006-03-30 16:57:00,90.306,90.306,90.278,90.29,203900002.0
2006-03-30 16:58:00,90.29,90.309,90.271,90.299,379800001.0
2006-03-30 16:59:00,90.307,90.328,90.291,90.301,241100002.0
2006-03-30 17:00:00,90.304,90.325,90.291,90.31,282800001.0
2006-03-30 17:01:00,90.308,90.322,90.281,90.298,364299995.0
2006-03-30 17:02:00,90.317,90.326,90.299,90.307,243700002.0
2006-03-30 17:03:00,90.312,90.343,90.312,90.327,241499997.0
2006-03-30 17:04:00,90.314,90.327,90.291,90.305,146699998.0
2006-03-30 17:05:00,90.315,90.343,90.308,90.308,295199997.0
2006-03-30 17:06:00,90.324,90.349,90.313,90.313,199699998.0
2006-03-30 17:07:00,90.307,90.32,90.289,90.305,413100004.0
2006-03-30 17:08:00,90.304,90.32,90.289,90.301,286500004.0
2006-03-30 17:09:00,90.286,90.318,90.283,90.318,158700004.0
2006-03-30 17:10:00,90.295,90.329,90.295,90.323,204399996.0
2006-03-30 17:11:00,90.297,90.313,90.278,90.295,273099999.0
2006-03-30 17:12:00,90.299,90.301,90.285,90.285,96200001.0
2006-03-30 17:13:00,90.294,90.314,90.275,90.314,182399999.0
2006-03-30 17:14:00,90.318,90.325,90.297,90.315,292400003.0
2006-03-30 17:15:00,90.292,90.319,90.292,90.31,211799998.0
2006-03-30 17:16:00,90.3,90.315,90.278,90.3,108999999.0
2006-03-30 17:17:00,90.311,90.315,90.278,90.301,342499997.0
2006-03-30 17:18:00,90.306,90.341,90.306,90.341,241900002.0
2006-03-30 17:19:00,90.335,90.349,90.318,90.318,220899999.0
2006-03-30 17:20:00,90.316,90.336,90.316,90.336,123699999.0
2006-03-30 17:21:00,90.336,90.336,90.294,90.294,124999999.0
2006-03-30 17:22:00,90.314,90.333,90.3,90.32,163100000.0
2006-03-30 17:23:00,90.32,90.32,90.286,90.302,200699997.0
2006-03-30 17:24:00,90.32,90.328,90.305,90.325,229800004.0
2006-03-30 17:25:00,90.318,90.328,90.3,90.32,220599999.0
2006-03-30 17:26:00,90.323,90.325,90.302,90.302,127500001.0
2006-03-30 17:27:00,90.31,90.32,90.294,90.294,290700000.0
2006-03-30 17:28:00,90.299,90.313,90.285,90.298,263600000.0
2006-03-30 17:29:00,90.3,90.329,90.288,90.314,140699999.0
2006-03-30 17:30:00,90.325,90.346,90.312,90.32,302999992.0
2006-03-30 17:31:00,90.331,90.34,90.313,90.322,217899997.0
2006-03-30 17:32:00,90.334,90.353,90.319,90.338,327000001.0
2006-03-30 17:33:00,90.336,90.356,90.332,90.349,236399997.0
2006-03-30 17:34:00,90.353,90.36,90.323,90.323,207599999.0
2006-03-30 17:35:00,90.328,90.331,90.308,90.313,213300000.0
2006-03-30 17:36:00,90.344,90.35,90.325,90.326,256700001.0
2006-03-30 17:37:00,90.344,90.345,90.312,90.32,259299997.0
2006-03-30 17:38:00,90.347,90.362,90.341,90.351,170300001.0
2006-03-30 17:39:00,90.344,90.359,90.338,90.355,301799998.0
2006-03-30 17:40:00,90.349,90.351,90.33,90.337,204100002.0
2006-03-30 17:41:00,90.345,90.367,90.333,90.346,268800005.0
2006-03-30 17:42:00,90.344,90.352,90.326,90.334,178899999.0
2006-03-30 17:43:00,90.352,90.362,90.327,90.339,200100001.0
2006-03-30 17:44:00,90.324,90.35,90.312,90.328,254600000.0
2006-03-30 17:45:00,90.315,90.335,90.306,90.319,202400001.0
2006-03-30 17:46:00,90.307,90.33,90.296,90.315,233399997.0
2006-03-30 17:47:00,90.296,90.322,90.296,90.312,349200003.0
2006-03-30 17:48:00,90.305,90.324,90.288,90.312,284200002.0
2006-03-30 17:49:00,90.308,90.344,90.293,90.31,232699997.0
2006-03-30 17:50:00,90.338,90.338,90.302,90.308,399399998.0
2006-03-30 17:51:00,90.318,90.323,90.293,90.305,245000004.0
2006-03-30 17:52:00,90.326,90.352,90.326,90.349,212500003.0
2006-03-30 17:53:00,90.34,90.362,90.327,90.346,283199999.0
2006-03-30 17:54:00,90.343,90.367,90.334,90.367,178100002.0
2006-03-30 17:55:00,90.363,90.377,90.352,90.374,317599996.0
2006-03-30 17:56:00,90.366,90.388,90.366,90.388,96599999.0
2006-03-30 17:57:00,90.403,90.422,90.391,90.41,336999997.0
2006-03-30 17:58:00,90.394,90.424,90.394,90.417,123199999.0
2006-03-30 17:59:00,90.41,90.41,90.358,90.358,155299998.0
2006-03-30 18:00:00,90.351,90.376,90.349,90.352,275599998.0
2006-03-30 18:01:00,90.4,90.4,90.37,90.38,1706299998.0
2006-03-30 18:02:00,90.37,90.39,90.37,90.38,1706299998.0
2006-03-30 18:03:00,90.37,90.39,90.37,90.39,1706299998.0
2006-03-30 18:04:00,90.38,90.4,90.38,90.38,1706299998.0
2006-03-30 18:05:00,90.37,90.37,90.34,90.37,1706299998.0
2006-03-30 18:06:00,90.36,90.37,90.36,90.36,1706299998.0
2006-03-30 18:07:00,90.37,90.37,90.35,90.36,1706299998.0
2006-03-30 18:08:00,90.35,90.35,90.34,90.35,1706299998.0
2006-03-30 18:09:00,90.36,90.37,90.35,90.36,1706299998.0
2006-03-30 18:10:00,90.33,90.343,90.297,90.309,1706299998.0
2006-03-30 18:11:00,90.297,90.31,90.28,90.288,926599991.0
2006-03-30 18:12:00,90.3,90.321,90.286,90.304,1103999995.0
2006-03-30 18:13:00,90.289,90.337,90.288,90.314,2002500014.0
2006-03-30 18:14:00,90.32,90.33,90.31,90.31,1070700001.0
2006-03-30 18:15:00,90.3,90.31,90.28,90.29,1070700001.0
2006-03-30 18:16:00,90.3,90.32,90.29,90.31,1070700001.0
2006-03-30 18:17:00,90.282,90.314,90.278,90.305,1070700001.0
2006-03-30 18:18:00,90.306,90.337,90.292,90.302,1013899998.0
2006-03-30 18:19:00,90.31,90.336,90.303,90.313,2026699991.0
2006-03-30 18:20:00,90.313,90.335,90.304,90.31,2034299998.0
2006-03-30 18:21:00,90.314,90.337,90.298,90.337,1862199995.0
2006-03-30 18:22:00,90.339,90.352,90.307,90.342,1400899986.0
2006-03-30 18:23:00,90.35,90.36,90.35,90.36,2095599988.0
2006-03-30 18:24:00,90.335,90.362,90.332,90.355,2095599988.0
2006-03-30 18:25:00,90.36,90.38,90.36,90.38,2130499990.0
2006-03-30 18:26:00,90.355,90.372,90.335,90.338,2130499990.0
2006-03-30 18:27:00,90.336,90.365,90.336,90.358,1307600001.0
2006-03-30 18:28:00,90.364,90.388,90.356,90.361,1777699992.0
2006-03-30 18:29:00,90.377,90.386,90.346,90.366,1103299997.0
2006-03-30 18:30:00,90.365,90.383,90.356,90.372,950199997.0
2006-03-30 18:31:00,90.373,90.373,90.342,90.361,1374099988.0
2006-03-30 18:32:00,90.362,90.369,90.34,90.348,1997399999.0
2006-03-30 18:33:00,90.37,90.39,90.37,90.39,1830800000.0
2006-03-30 18:34:00,90.358,90.384,90.348,90.368,1830800000.0
2006-03-30 18:35:00,90.342,90.364,90.32,90.348,1484699993.0
2006-03-30 18:36:00,90.356,90.379,90.343,90.356,833199998.0
2006-03-30 18:37:00,90.351,90.376,90.34,90.343,1092500003.0
2006-03-30 18:38:00,90.345,90.381,90.331,90.358,830500003.0
2006-03-30 18:39:00,90.356,90.382,90.342,90.365,824399999.0
2006-03-30 18:40:00,90.363,90.379,90.34,90.34,1837699986.0
2006-03-30 18:41:00,90.353,90.37,90.334,90.339,701000003.0
2006-03-30 18:42:00,90.349,90.374,90.342,90.354,1346599995.0
2006-03-30 18:43:00,90.348,90.375,90.346,90.36,589999992.0
2006-03-30 18:44:00,90.339,90.365,90.333,90.352,720999995.0
2006-03-30 18:45:00,90.351,90.361,90.33,90.331,762399997.0
2006-03-30 18:46:00,90.331,90.356,90.322,90.337,762700002.0
2006-03-30 18:47:00,90.322,90.344,90.322,90.344,231199998.0
2006-03-30 18:48:00,90.345,90.357,90.329,90.344,590900000.0
2006-03-30 18:49:00,90.361,90.362,90.336,90.344,763199999.0
2006-03-30 18:50:00,90.36,90.372,90.341,90.343,837899999.0
2006-03-30 18:51:00,90.34,90.375,90.34,90.372,1454700001.0
2006-03-30 18:52:00,90.377,90.378,90.34,90.35,1341800002.0
2006-03-30 18:53:00,90.378,90.378,90.341,90.363,1225799998.0
2006-03-30 18:54:00,90.377,90.385,90.356,90.357,1524499990.0
2006-03-30 18:55:00,90.367,90.391,90.364,90.378,1530199987.0
2006-03-30 18:56:00,90.358,90.384,90.351,90.361,229600001.0
2006-03-30 18:57:00,90.353,90.361,90.331,90.342,556600001.0
2006-03-30 18:58:00,90.362,90.371,90.345,90.364,948499992.0
2006-03-30 18:59:00,90.357,90.365,90.335,90.341,1175599998.0
2006-03-30 19:00:00,90.357,90.366,90.338,90.338,274100005.0
2006-03-30 19:01:00,90.335,90.352,90.313,90.332,542199997.0
2006-03-30 19:02:00,90.337,90.343,90.322,90.327,174300000.0
2006-03-30 19:03:00,90.345,90.356,90.333,90.336,626900004.0
2006-03-30 19:04:00,90.338,90.354,90.328,90.354,395300002.0
2006-03-30 19:05:00,90.358,90.367,90.343,90.348,623999998.0
2006-03-30 19:06:00,90.365,90.369,90.34,90.341,1037200001.0
2006-03-30 19:07:00,90.362,90.374,90.334,90.334,1390299998.0
2006-03-30 19:08:00,90.331,90.363,90.33,90.35,1763099980.0
2006-03-30 19:09:00,90.34,90.362,90.334,90.36,1190000005.0
2006-03-30 19:10:00,90.367,90.38,90.362,90.372,301700000.0
2006-03-30 19:11:00,90.369,90.384,90.355,90.368,558199999.0
2006-03-30 19:12:00,90.365,90.375,90.349,90.367,256799999.0
2006-03-30 19:13:00,90.37,90.37,90.34,90.34,370200000.0
2006-03-30 19:14:00,90.363,90.363,90.341,90.35,320599997.0
2006-03-30 19:15:00,90.346,90.364,90.332,90.352,964099998.0
2006-03-30 19:16:00,90.342,90.342,90.321,90.33,530000000.0
2006-03-30 19:17:00,90.326,90.338,90.304,90.329,813000004.0
2006-03-30 19:18:00,90.313,90.337,90.31,90.33,571399993.0
2006-03-30 19:19:00,90.327,90.353,90.304,90.331,1176300007.0
2006-03-30 19:20:00,90.343,90.356,90.318,90.354,660899998.0
2006-03-30 19:21:00,90.353,90.36,90.326,90.337,738399999.0
2006-03-30 19:22:00,90.345,90.358,90.332,90.352,109600001.0
2006-03-30 19:23:00,90.333,90.362,90.333,90.335,1748099996.0
2006-03-30 19:24:00,90.34,90.365,90.34,90.365,660800001.0
2006-03-30 19:25:00,90.348,90.371,90.336,90.357,1096799994.0
2006-03-30 19:26:00,90.355,90.379,90.34,90.346,2023800013.0
2006-03-30 19:27:00,90.356,90.373,90.339,90.35,1660500008.0
2006-03-30 19:28:00,90.339,90.361,90.336,90.352,898399992.0
2006-03-30 19:29:00,90.34,90.357,90.328,90.346,266999995.0
2006-03-30 19:30:00,90.338,90.355,90.328,90.346,1068699999.0
2006-03-30 19:31:00,90.33,90.356,90.325,90.356,620899997.0
2006-03-30 19:32:00,90.363,90.371,90.34,90.346,938200000.0
2006-03-30 19:33:00,90.342,90.372,90.342,90.368,709099992.0
2006-03-30 19:34:00,90.358,90.374,90.338,90.346,1131899998.0
2006-03-30 19:35:00,90.359,90.359,90.308,90.338,936800000.0
2006-03-30 19:36:00,90.34,90.372,90.335,90.372,702499997.0
2006-03-30 19:37:00,90.363,90.375,90.348,90.365,220700001.0
2006-03-30 19:38:00,90.344,90.365,90.329,90.34,972999997.0
2006-03-30 19:39:00,90.325,90.353,90.322,90.343,927800005.0
2006-03-30 19:40:00,90.329,90.365,90.329,90.357,894699999.0
2006-03-30 19:41:00,90.342,90.367,90.339,90.357,1254999998.0
2006-03-30 19:42:00,90.34,90.36,90.338,90.352,920700006.0
2006-03-30 19:43:00,90.346,90.355,90.328,90.335,536599996.0
2006-03-30 19:44:00,90.318,90.348,90.317,90.342,694599992.0
2006-03-30 19:45:00,90.328,90.37,90.32,90.37,394799997.0
2006-03-30 19:46:00,90.367,90.375,90.346,90.351,504000000.0
2006-03-30 19:47:00,90.37,90.37,90.338,90.358,398899999.0
2006-03-30 19:48:00,90.354,90.386,90.351,90.372,1076299997.0
2006-03-30 19:49:00,90.383,90.385,90.359,90.362,604499995.0
2006-03-30 19:50:00,90.373,90.375,90.349,90.35,516499994.0
2006-03-30 19:51:00,90.35,90.38,90.35,90.373,549399993.0
2006-03-30 19:52:00,90.374,90.385,90.356,90.357,458699999.0
2006-03-30 19:53:00,90.357,90.373,90.346,90.365,623799995.0
2006-03-30 19:54:00,90.364,90.372,90.34,90.348,916500003.0
2006-03-30 19:55:00,90.364,90.371,90.346,90.346,280900001.0
2006-03-30 19:56:00,90.342,90.355,90.321,90.345,432800000.0
2006-03-30 19:57:00,90.344,90.354,90.311,90.337,822200006.0
2006-03-30 19:58:00,90.333,90.358,90.326,90.348,898199994.0
2006-03-30 19:59:00,90.356,90.374,90.347,90.356,977999992.0
2006-03-30 20:00:00,90.374,90.374,90.353,90.359,576099996.0
2006-03-30 20:01:00,90.376,90.395,90.369,90.392,539499995.0
2006-03-30 20:02:00,90.395,90.399,90.371,90.377,588500001.0
2006-03-30 20:03:00,90.378,90.399,90.371,90.392,440499993.0
2006-03-30 20:04:00,90.379,90.391,90.366,90.368,525000000.0
2006-03-30 20:05:00,90.375,90.399,90.373,90.397,407500002.0
2006-03-30 20:06:00,90.397,90.413,90.371,90.371,674899997.0
2006-03-30 20:07:00,90.399,90.412,90.387,90.405,493000001.0
2006-03-30 20:08:00,90.413,90.423,90.397,90.411,781699997.0
2006-03-30 20:09:00,90.397,90.418,90.388,90.407,501500004.0
2006-03-30 20:10:00,90.407,90.427,90.403,90.415,583799998.0
2006-03-30 20:11:00,90.415,90.425,90.38,90.4,1222599996.0
2006-03-30 20:12:00,90.386,90.42,90.386,90.415,1768799994.0
2006-03-30 20:13:00,90.42,90.425,90.399,90.405,1051600004.0
2006-03-30 20:14:00,90.401,90.424,90.389,90.423,653200007.0
2006-03-30 20:15:00,90.423,90.429,90.397,90.409,947799995.0
2006-03-30 20:16:00,90.432,90.439,90.402,90.402,1316299994.0
2006-03-30 20:17:00,90.423,90.437,90.409,90.411,208499998.0
2006-03-30 20:18:00,90.419,90.43,90.409,90.425,187600002.0
2006-03-30 20:19:00,90.41,90.437,90.397,90.437,1586000009.0
2006-03-30 20:20:00,90.427,90.449,90.42,90.445,1774800006.0
2006-03-30 20:21:00,90.444,90.448,90.422,90.424,381800000.0
2006-03-30 20:22:00,90.414,90.441,90.409,90.441,905200001.0
2006-03-30 20:23:00,90.444,90.444,90.403,90.412,824999993.0
2006-03-30 20:24:00,90.425,90.435,90.398,90.421,521799995.0
2006-03-30 20:25:00,90.443,90.464,90.429,90.429,777699998.0
2006-03-30 20:26:00,90.442,90.468,90.442,90.464,571000004.0
2006-03-30 20:27:00,90.453,90.468,90.432,90.459,1156499998.0
2006-03-30 20:28:00,90.46,90.47,90.439,90.457,2016799975.0
2006-03-30 20:29:00,90.442,90.459,90.418,90.432,2118299991.0
2006-03-30 20:30:00,90.44,90.46,90.44,90.45,1688499996.0
2006-03-30 20:31:00,90.432,90.446,90.415,90.43,1688499996.0
2006-03-30 20:32:00,90.45,90.45,90.44,90.44,508199991.0
2006-03-30 20:33:00,90.435,90.448,90.403,90.427,508199991.0
2006-03-30 20:34:00,90.43,90.458,90.419,90.438,269099997.0
2006-03-30 20:35:00,90.422,90.442,90.412,90.432,774500005.0
2006-03-30 20:36:00,90.423,90.452,90.42,90.441,492100000.0
2006-03-30 20:37:00,90.423,90.445,90.412,90.433,520200000.0
2006-03-30 20:38:00,90.441,90.447,90.408,90.419,1468699997.0
2006-03-30 20:39:00,90.421,90.443,90.414,90.435,1211499993.0
2006-03-30 20:40:00,90.42,90.44,90.415,90.433,1586799998.0
2006-03-30 20:41:00,90.421,90.435,90.407,90.42,727199994.0
2006-03-30 20:42:00,90.427,90.427,90.391,90.391,956299996.0
2006-03-30 20:43:00,90.402,90.437,90.402,90.423,657800001.0
2006-03-30 20:44:00,90.42,90.441,90.407,90.421,1274099992.0
2006-03-30 20:45:00,90.439,90.439,90.396,90.396,907199999.0
2006-03-30 20:46:00,90.415,90.419,90.382,90.382,850999986.0
2006-03-30 20:47:00,90.382,90.415,90.382,90.405,1387200002.0
2006-03-30 20:48:00,90.409,90.42,90.392,90.4,893299991.0
2006-03-30 20:49:00,90.423,90.435,90.399,90.408,837600004.0
2006-03-30 20:50:00,90.414,90.442,90.404,90.423,977500002.0
2006-03-30 20:51:00,90.414,90.436,90.414,90.432,445000001.0
2006-03-30 20:52:00,90.46,90.488,90.445,90.466,481799996.0
2006-03-30 20:53:00,90.458,90.481,90.448,90.477,1623299997.0
2006-03-30 20:54:00,90.463,90.485,90.447,90.471,324300001.0
2006-03-30 20:55:00,90.467,90.47,90.435,90.454,1152299994.0
2006-03-30 20:56:00,90.446,90.473,90.44,90.458,1111700003.0
2006-03-30 20:57:00,90.464,90.479,90.449,90.449,1492799986.0
2006-03-30 20:58:00,90.48,90.48,90.47,90.47,1974099997.0
2006-03-30 20:59:00,90.437,90.468,90.421,90.448,1974099997.0
2006-03-30 21:00:00,90.47,90.47,90.46,90.47,726000001.0
2006-03-30 21:01:00,90.48,90.48,90.46,90.47,726000001.0
2006-03-30 21:02:00,90.461,90.461,90.431,90.445,726000001.0
2006-03-30 21:03:00,90.455,90.475,90.448,90.45,556000000.0
2006-03-30 21:04:00,90.463,90.463,90.441,90.448,500099999.0
2006-03-30 21:05:00,90.462,90.487,90.444,90.471,340899998.0
2006-03-30 21:06:00,90.485,90.496,90.471,90.48,661399996.0
2006-03-30 21:07:00,90.48,90.48,90.444,90.469,693299996.0
2006-03-30 21:08:00,90.462,90.471,90.429,90.429,666600001.0
2006-03-30 21:09:00,90.434,90.45,90.421,90.433,236300002.0
2006-03-30 21:10:00,90.449,90.473,90.44,90.465,348299991.0
2006-03-30 21:11:00,90.465,90.471,90.449,90.451,437000002.0
2006-03-30 21:12:00,90.46,90.467,90.439,90.454,443499999.0
2006-03-30 21:13:00,90.45,90.47,90.445,90.463,911400006.0
2006-03-30 21:14:00,90.459,90.474,90.448,90.462,1078199995.0
2006-03-30 21:15:00,90.454,90.47,90.444,90.458,1191600001.0
2006-03-30 21:16:00,90.439,90.473,90.434,90.463,590400004.0
2006-03-30 21:17:00,90.466,90.466,90.427,90.44,1358699989.0
2006-03-30 21:18:00,90.458,90.464,90.431,90.44,910200009.0
2006-03-30 21:19:00,90.436,90.465,90.436,90.465,898399991.0
2006-03-30 21:20:00,90.468,90.488,90.453,90.46,1723700003.0
2006-03-30 21:21:00,90.475,90.536,90.465,90.47,1646099998.0
2006-03-30 21:22:00,90.447,90.468,90.429,90.455,1439500003.0
2006-03-30 21:23:00,90.46,90.487,90.436,90.471,934299995.0
2006-03-30 21:24:00,90.464,90.464,90.43,90.448,995499997.0
2006-03-30 21:25:00,90.439,90.462,90.426,90.439,1461799997.0
2006-03-30 21:26:00,90.42,90.451,90.42,90.435,518899993.0
2006-03-30 21:27:00,90.429,90.473,90.429,90.473,461499999.0
2006-03-30 21:28:00,90.46,90.474,90.447,90.455,307599997.0
2006-03-30 21:29:00,90.445,90.454,90.422,90.448,711199995.0
2006-03-30 21:30:00,90.449,90.454,90.428,90.43,358299999.0
2006-03-30 21:31:00,90.438,90.441,90.415,90.43,210399999.0
2006-03-30 21:32:00,90.443,90.446,90.421,90.428,1551199994.0
2006-03-30 21:33:00,90.437,90.443,90.424,90.437,194099998.0
2006-03-30 21:34:00,90.438,90.438,90.409,90.409,419800004.0
2006-03-30 21:35:00,90.438,90.438,90.411,90.417,528200002.0
2006-03-30 21:36:00,90.406,90.434,90.406,90.434,71200000.0
2006-03-30 21:37:00,90.43,90.443,90.413,90.425,493999998.0
2006-03-30 21:38:00,90.403,90.422,90.396,90.408,478500003.0
2006-03-30 21:39:00,90.393,90.42,90.393,90.417,197499998.0
2006-03-30 21:40:00,90.406,90.43,90.403,90.417,369500000.0
2006-03-30 21:41:00,90.395,90.413,90.381,90.4,363399994.0
2006-03-30 21:42:00,90.391,90.407,90.363,90.382,818800000.0
2006-03-30 21:43:00,90.384,90.405,90.376,90.395,624299999.0
2006-03-30 21:44:00,90.401,90.414,90.373,90.396,1481499987.0
2006-03-30 21:45:00,90.41,90.424,90.395,90.395,960200000.0
2006-03-30 21:46:00,90.402,90.433,90.393,90.413,463699995.0
2006-03-30 21:47:00,90.404,90.433,90.404,90.417,850400000.0
2006-03-30 21:48:00,90.424,90.426,90.4,90.4,293100002.0
2006-03-30 21:49:00,90.423,90.433,90.4,90.405,640699995.0
2006-03-30 21:50:00,90.423,90.426,90.399,90.404,232699999.0
2006-03-30 21:51:00,90.413,90.419,90.395,90.412,351999998.0
2006-03-30 21:52:00,90.383,90.407,90.372,90.392,543200001.0
2006-03-30 21:53:00,90.401,90.408,90.39,90.39,263100005.0
2006-03-30 21:54:00,90.412,90.412,90.385,90.385,197199996.0
2006-03-30 21:55:00,90.381,90.399,90.376,90.376,193500003.0
2006-03-30 21:56:00,90.388,90.395,90.374,90.39,589700000.0
2006-03-30 21:57:00,90.382,90.395,90.371,90.378,112099998.0
2006-03-30 21:58:00,90.397,90.402,90.384,90.395,140799999.0
2006-03-30 21:59:00,90.396,90.408,90.366,90.39,587800001.0
2006-03-30 22:00:00,90.382,90.408,90.365,90.394,742200000.0
2006-03-30 22:01:00,90.389,90.391,90.365,90.377,837099997.0
2006-03-30 22:02:00,90.388,90.399,90.368,90.376,1325399997.0
2006-03-30 22:03:00,90.377,90.406,90.377,90.388,373200008.0
2006-03-30 22:04:00,90.39,90.39,90.346,90.361,817800004.0
2006-03-30 22:05:00,90.383,90.39,90.362,90.371,235800000.0
2006-03-30 22:06:00,90.369,90.387,90.366,90.387,157000002.0
2006-03-30 22:07:00,90.39,90.39,90.372,90.372,177099999.0
2006-03-30 22:08:00,90.393,90.395,90.37,90.37,173899996.0
2006-03-30 22:09:00,90.373,90.393,90.363,90.381,443200004.0
2006-03-30 22:10:00,90.369,90.39,90.359,90.384,188499997.0
2006-03-30 22:11:00,90.393,90.406,90.377,90.381,346500003.0
2006-03-30 22:12:00,90.396,90.405,90.359,90.378,352700001.0
2006-03-30 22:13:00,90.397,90.404,90.376,90.384,616899999.0
2006-03-30 22:14:00,90.384,90.402,90.381,90.398,218899998.0
2006-03-30 22:15:00,90.379,90.395,90.374,90.392,469400002.0
2006-03-30 22:16:00,90.388,90.388,90.357,90.36,402200001.0
2006-03-30 22:17:00,90.36,90.393,90.359,90.374,267099999.0
2006-03-30 22:18:00,90.379,90.386,90.364,90.364,266499998.0
2006-03-30 22:19:00,90.373,90.387,90.367,90.387,135999999.0
2006-03-30 22:20:00,90.386,90.386,90.358,90.368,262299998.0
2006-03-30 22:21:00,90.37,90.379,90.354,90.361,179899999.0
2006-03-30 22:22:00,90.372,90.389,90.36,90.376,468800000.0
2006-03-30 22:23:00,90.373,90.394,90.36,90.365,268099998.0
2006-03-30 22:24:00,90.364,90.383,90.364,90.383,115699998.0
2006-03-30 22:25:00,90.372,90.397,90.372,90.397,293600001.0
2006-03-30 22:26:00,90.389,90.407,90.375,90.392,381199998.0
2006-03-30 22:27:00,90.398,90.398,90.367,90.378,699299996.0
2006-03-30 22:28:00,90.395,90.401,90.375,90.38,400299997.0
2006-03-30 22:29:00,90.41,90.422,90.388,90.388,308199998.0
2006-03-30 22:30:00,90.406,90.426,90.393,90.425,456499993.0
2006-03-30 22:31:00,90.425,90.425,90.405,90.41,71100000.0
2006-03-30 22:32:00,90.421,90.431,90.4,90.4,272500001.0
2006-03-30 22:33:00,90.417,90.425,90.403,90.404,392199999.0
2006-03-30 22:34:00,90.409,90.433,90.408,90.424,471399999.0
2006-03-30 22:35:00,90.432,90.437,90.414,90.427,314499993.0
2006-03-30 22:36:00,90.434,90.446,90.415,90.415,393900003.0
2006-03-30 22:37:00,90.43,90.437,90.412,90.414,183199995.0
2006-03-30 22:38:00,90.419,90.423,90.394,90.394,217099997.0
2006-03-30 22:39:00,90.39,90.405,90.377,90.397,326299997.0
2006-03-30 22:40:00,90.397,90.404,90.383,90.385,327400001.0
2006-03-30 22:41:00,90.389,90.405,90.382,90.396,250999999.0
2006-03-30 22:42:00,90.405,90.409,90.381,90.381,314199998.0
2006-03-30 22:43:00,90.39,90.415,90.379,90.403,715700001.0
2006-03-30 22:44:00,90.405,90.411,90.377,90.377,506699999.0
2006-03-30 22:45:00,90.398,90.41,90.371,90.385,431399993.0
2006-03-30 22:46:00,90.391,90.422,90.39,90.422,459299996.0
2006-03-30 22:47:00,90.407,90.424,90.4,90.423,299700002.0
2006-03-30 22:48:00,90.41,90.436,90.393,90.417,536599994.0
2006-03-30 22:49:00,90.421,90.437,90.403,90.409,545899998.0
2006-03-30 22:50:00,90.434,90.441,90.412,90.412,271899997.0
2006-03-30 22:51:00,90.411,90.443,90.41,90.433,655700000.0
2006-03-30 22:52:00,90.423,90.435,90.418,90.433,168399998.0
2006-03-30 22:53:00,90.438,90.438,90.374,90.406,383099996.0
2006-03-30 22:54:00,90.408,90.441,90.408,90.428,347500000.0
2006-03-30 22:55:00,90.413,90.437,90.409,90.431,540699996.0
2006-03-30 22:56:00,90.396,90.417,90.396,90.417,131999999.0
2006-03-30 22:57:00,90.4,90.423,90.383,90.423,305899996.0
2006-03-30 22:58:00,90.408,90.439,90.408,90.439,149599995.0
2006-03-30 22:59:00,90.432,90.432,90.36,90.372,332000000.0
2006-03-30 23:00:00,90.43,90.445,90.41,90.433,215699998.0
2006-03-30 23:01:00,90.432,90.432,90.4,90.4,160199998.0
2006-03-30 23:02:00,90.409,90.428,90.396,90.428,200700001.0
2006-03-30 23:03:00,90.427,90.435,90.406,90.435,273300006.0
2006-03-30 23:04:00,90.397,90.424,90.397,90.424,148199998.0
2006-03-30 23:05:00,90.424,90.433,90.408,90.416,137499998.0
2006-03-30 23:06:00,90.429,90.433,90.411,90.415,147899999.0
2006-03-30 23:07:00,90.422,90.437,90.402,90.424,252500001.0
2006-03-30 23:08:00,90.433,90.433,90.409,90.417,258900000.0
2006-03-30 23:09:00,90.417,90.433,90.413,90.427,105200000.0
2006-03-30 23:10:00,90.429,90.441,90.416,90.441,113600000.0
2006-03-30 23:11:00,90.426,90.448,90.418,90.445,159999999.0
2006-03-30 23:12:00,90.447,90.454,90.433,90.444,305500002.0
2006-03-30 23:13:00,90.447,90.457,90.428,90.443,161200000.0
2006-03-30 23:14:00,90.463,90.471,90.451,90.464,357099997.0
2006-03-30 23:15:00,90.456,90.47,90.456,90.47,38300000.0
2006-03-30 23:16:00,90.44,90.475,90.44,90.47,230300002.0
2006-03-30 23:17:00,90.441,90.477,90.441,90.477,319199999.0
2006-03-30 23:18:00,90.464,90.477,90.451,90.465,178000002.0
2006-03-30 23:19:00,90.456,90.477,90.455,90.466,190800000.0
2006-03-30 23:20:00,90.467,90.47,90.448,90.458,72600000.0
2006-03-30 23:21:00,90.446,90.468,90.446,90.468,180400003.0
2006-03-30 23:22:00,90.463,90.479,90.449,90.469,110099998.0
2006-03-30 23:23:00,90.465,90.477,90.448,90.464,124999999.0
2006-03-30 23:24:00,90.47,90.475,90.453,90.453,274900002.0
2006-03-30 23:25:00,90.474,90.474,90.457,90.457,16400000.0
2006-03-30 23:26:00,90.464,90.501,90.464,90.501,181199997.0
2006-03-30 23:27:00,90.488,90.507,90.478,90.48,212599993.0
2006-03-30 23:28:00,90.496,90.505,90.479,90.495,161499999.0
2006-03-30 23:29:00,90.482,90.496,90.459,90.478,351199994.0
2006-03-30 23:30:00,90.482,90.487,90.464,90.465,145200000.0
2006-03-30 23:31:00,90.475,90.475,90.456,90.463,216599999.0
2006-03-30 23:32:00,90.468,90.476,90.455,90.455,198299999.0
2006-03-30 23:33:00,90.461,90.471,90.441,90.458,171100000.0
2006-03-30 23:34:00,90.468,90.468,90.435,90.45,347799995.0
2006-03-30 23:35:00,90.452,90.467,90.422,90.455,378099999.0
2006-03-30 23:36:00,90.463,90.465,90.446,90.459,153800000.0
2006-03-30 23:37:00,90.448,90.464,90.435,90.464,200400000.0
2006-03-30 23:38:00,90.463,90.463,90.432,90.443,282899998.0
2006-03-30 23:39:00,90.471,90.471,90.444,90.445,246700000.0
2006-03-30 23:40:00,90.467,90.472,90.45,90.457,219199994.0
2006-03-30 23:41:00,90.455,90.477,90.452,90.468,156600001.0
2006-03-30 23:42:00,90.443,90.469,90.443,90.467,336700004.0
2006-03-30 23:43:00,90.472,90.474,90.456,90.458,231399998.0
2006-03-30 23:44:00,90.43,90.466,90.419,90.466,259300002.0
2006-03-30 23:45:00,90.463,90.463,90.441,90.441,70800002.0
2006-03-30 23:46:00,90.453,90.465,90.442,90.443,180600001.0
2006-03-30 23:47:00,90.452,90.469,90.438,90.444,187499999.0
2006-03-30 23:48:00,90.433,90.45,90.428,90.45,148500000.0
2006-03-30 23:49:00,90.447,90.447,90.412,90.422,196600000.0
2006-03-30 23:50:00,90.43,90.44,90.412,90.424,168900001.0
2006-03-30 23:51:00,90.421,90.421,90.388,90.394,261100002.0
2006-03-30 23:52:00,90.42,90.438,90.409,90.421,134900000.0
2006-03-30 23:53:00,90.411,90.425,90.397,90.409,129000000.0
2006-03-30 23:54:00,90.403,90.431,90.403,90.431,203999998.0
2006-03-30 23:55:00,90.417,90.417,90.4,90.401,139299997.0
2006-03-30 23:56:00,90.424,90.432,90.397,90.397,188200000.0
2006-03-30 23:57:00,90.391,90.417,90.391,90.417,108599998.0
2006-03-30 23:58:00,90.428,90.432,90.405,90.405,276799996.0
2006-03-30 23:59:00,90.413,90.438,90.413,90.438,166499999.0
2006-03-31 00:00:00,90.445,90.45,90.423,90.425,315000001.0
2006-03-31 00:01:00,90.435,90.445,90.41,90.419,196899997.0
2006-03-31 00:02:00,90.445,90.45,90.432,90.438,47099999.0
2006-03-31 00:03:00,90.45,90.45,90.431,90.439,166599999.0
2006-03-31 00:04:00,90.443,90.45,90.427,90.438,172700002.0
2006-03-31 00:05:00,90.42,90.427,90.388,90.4,345500006.0
2006-03-31 00:06:00,90.423,90.446,90.397,90.418,243499999.0
2006-03-31 00:07:00,90.416,90.454,90.398,90.402,205999997.0
2006-03-31 00:08:00,90.442,90.442,90.383,90.408,243300000.0
2006-03-31 00:09:00,90.408,90.439,90.393,90.417,296999994.0
2006-03-31 00:10:00,90.411,90.45,90.393,90.407,373400000.0
2006-03-31 00:11:00,90.408,90.428,90.382,90.392,116499996.0
2006-03-31 00:12:00,90.403,90.436,90.396,90.413,240499999.0
2006-03-31 00:13:00,90.4,90.448,90.394,90.437,221799998.0
2006-03-31 00:14:00,90.432,90.444,90.399,90.409,239099999.0
2006-03-31 00:15:00,90.422,90.435,90.401,90.414,293299997.0
2006-03-31 00:16:00,90.409,90.433,90.396,90.412,339100003.0
2006-03-31 00:17:00,90.423,90.448,90.4,90.406,322399995.0
2006-03-31 00:18:00,90.435,90.458,90.418,90.432,347699993.0
2006-03-31 00:19:00,90.425,90.453,90.41,90.432,333199996.0
2006-03-31 00:20:00,90.454,90.467,90.429,90.438,231899998.0
2006-03-31 00:21:00,90.463,90.477,90.431,90.442,225800001.0
2006-03-31 00:22:00,90.462,90.475,90.435,90.46,224299998.0
2006-03-31 00:23:00,90.451,90.479,90.435,90.438,299600001.0
2006-03-31 00:24:00,90.459,90.474,90.446,90.449,224699998.0
2006-03-31 00:25:00,90.478,90.478,90.451,90.461,177700004.0
2006-03-31 00:26:00,90.462,90.476,90.45,90.465,199800002.0
2006-03-31 00:27:00,90.463,90.463,90.441,90.441,210199998.0
2006-03-31 00:28:00,90.455,90.46,90.441,90.455,174200002.0
2006-03-31 00:29:00,90.448,90.465,90.434,90.465,251099998.0
2006-03-31 00:30:00,90.453,90.458,90.427,90.443,132100001.0
2006-03-31 00:31:00,90.443,90.462,90.431,90.454,192400001.0
2006-03-31 00:32:00,90.433,90.455,90.425,90.446,229500000.0
2006-03-31 00:33:00,90.434,90.448,90.42,90.448,201400000.0
2006-03-31 00:34:00,90.426,90.448,90.4,90.425,154100002.0
2006-03-31 00:35:00,90.42,90.457,90.42,90.457,140200001.0
2006-03-31 00:36:00,90.459,90.459,90.429,90.453,289399998.0
2006-03-31 00:37:00,90.432,90.455,90.426,90.453,239499996.0
2006-03-31 00:38:00,90.448,90.451,90.428,90.433,99699999.0
2006-03-31 00:39:00,90.447,90.456,90.432,90.433,219100001.0
2006-03-31 00:40:00,90.448,90.467,90.444,90.457,291500002.0
2006-03-31 00:41:00,90.438,90.467,90.438,90.467,114800000.0
2006-03-31 00:42:00,90.464,90.464,90.439,90.449,258900005.0
2006-03-31 00:43:00,90.454,90.466,90.439,90.451,48999999.0
2006-03-31 00:44:00,90.442,90.461,90.43,90.45,176799999.0
2006-03-31 00:45:00,90.457,90.481,90.443,90.462,242499995.0
2006-03-31 00:46:00,90.48,90.486,90.457,90.478,159799999.0
2006-03-31 00:47:00,90.459,90.48,90.45,90.456,337900003.0
2006-03-31 00:48:00,90.444,90.457,90.427,90.447,227100000.0
2006-03-31 00:49:00,90.458,90.46,90.435,90.445,133700000.0
2006-03-31 00:50:00,90.442,90.458,90.439,90.44,86899999.0
2006-03-31 00:51:00,90.424,90.45,90.418,90.45,321500003.0
2006-03-31 00:52:00,90.434,90.449,90.424,90.445,190500001.0
2006-03-31 00:53:00,90.448,90.448,90.423,90.441,261099996.0
2006-03-31 00:54:00,90.435,90.436,90.412,90.417,162700000.0
2006-03-31 00:55:00,90.431,90.454,90.426,90.454,248699997.0
2006-03-31 00:56:00,90.418,90.446,90.418,90.44,244099999.0
2006-03-31 00:57:00,90.431,90.446,90.423,90.442,289300002.0
2006-03-31 00:58:00,90.437,90.437,90.406,90.406,97299999.0
2006-03-31 00:59:00,90.424,90.446,90.417,90.446,303600002.0
2006-03-31 01:00:00,90.44,90.455,90.421,90.43,312400000.0
2006-03-31 01:01:00,90.441,90.444,90.427,90.433,41900000.0
2006-03-31 01:02:00,90.442,90.443,90.405,90.428,199799998.0
2006-03-31 01:03:00,90.411,90.438,90.411,90.438,88700001.0
2006-03-31 01:04:00,90.437,90.445,90.422,90.422,144899997.0
2006-03-31 01:05:00,90.442,90.472,90.442,90.446,174100001.0
2006-03-31 01:06:00,90.438,90.459,90.411,90.425,274600000.0
2006-03-31 01:07:00,90.418,90.436,90.409,90.429,219000001.0
2006-03-31 01:08:00,90.44,90.44,90.423,90.429,189299995.0
2006-03-31 01:09:00,90.436,90.454,90.42,90.439,147499999.0
2006-03-31 01:10:00,90.448,90.46,90.44,90.455,161000000.0
2006-03-31 01:11:00,90.451,90.467,90.442,90.462,254900004.0
2006-03-31 01:12:00,90.438,90.455,90.427,90.447,312600000.0
2006-03-31 01:13:00,90.429,90.454,90.421,90.442,177999997.0
2006-03-31 01:14:00,90.437,90.442,90.413,90.413,136500001.0
2006-03-31 01:15:00,90.437,90.437,90.414,90.417,212699998.0
2006-03-31 01:16:00,90.436,90.438,90.404,90.404,158499999.0
2006-03-31 01:17:00,90.4,90.424,90.4,90.418,211699997.0
2006-03-31 01:18:00,90.414,90.427,90.41,90.411,118700000.0
2006-03-31 01:19:00,90.418,90.443,90.418,90.437,102800000.0
2006-03-31 01:20:00,90.432,90.445,90.412,90.419,133200001.0
2006-03-31 01:21:00,90.439,90.459,90.426,90.43,306399997.0
2006-03-31 01:22:00,90.456,90.469,90.435,90.455,367400000.0
2006-03-31 01:23:00,90.434,90.461,90.426,90.448,292500003.0
2006-03-31 01:24:00,90.439,90.449,90.423,90.423,229000002.0
2006-03-31 01:25:00,90.432,90.455,90.432,90.44,298600001.0
2006-03-31 01:26:00,90.439,90.439,90.41,90.417,196599994.0
2006-03-31 01:27:00,90.422,90.444,90.422,90.44,209399997.0
2006-03-31 01:28:00,90.4,90.423,90.38,90.397,109399999.0
2006-03-31 01:29:00,90.359,90.399,90.357,90.368,233000000.0
2006-03-31 01:30:00,90.389,90.447,90.365,90.447,202799997.0
2006-03-31 01:31:00,90.462,90.5,90.459,90.49,312599998.0
2006-03-31 01:32:00,90.49,90.501,90.475,90.482,371500002.0
2006-03-31 01:33:00,90.505,90.524,90.494,90.515,291599999.0
2006-03-31 01:34:00,90.499,90.522,90.491,90.511,395399997.0
2006-03-31 01:35:00,90.502,90.537,90.502,90.537,182400001.0
2006-03-31 01:36:00,90.538,90.56,90.531,90.56,156500000.0
2006-03-31 01:37:00,90.566,90.589,90.561,90.584,232399997.0
2006-03-31 01:38:00,90.58,90.58,90.534,90.543,263599995.0
2006-03-31 01:39:00,90.54,90.57,90.524,90.553,157700000.0
2006-03-31 01:40:00,90.573,90.583,90.557,90.561,263699995.0
2006-03-31 01:41:00,90.573,90.585,90.556,90.569,232400001.0
2006-03-31 01:42:00,90.575,90.575,90.546,90.546,125099999.0
2006-03-31 01:43:00,90.558,90.574,90.553,90.566,170699999.0
2006-03-31 01:44:00,90.568,90.578,90.556,90.566,215999999.0
2006-03-31 01:45:00,90.57,90.57,90.541,90.541,105799999.0
2006-03-31 01:46:00,90.557,90.557,90.534,90.534,112400000.0
2006-03-31 01:47:00,90.547,90.558,90.534,90.54,104499999.0
2006-03-31 01:48:00,90.554,90.554,90.516,90.53,254099998.0
2006-03-31 01:49:00,90.498,90.516,90.491,90.515,279299999.0
2006-03-31 01:50:00,90.486,90.52,90.486,90.515,347899997.0
2006-03-31 01:51:00,90.512,90.526,90.502,90.524,339400000.0
2006-03-31 01:52:00,90.51,90.53,90.51,90.525,229899994.0
2006-03-31 01:53:00,90.522,90.522,90.489,90.489,217500001.0
2006-03-31 01:54:00,90.498,90.498,90.465,90.465,288499999.0
2006-03-31 01:55:00,90.478,90.478,90.454,90.457,310300003.0
2006-03-31 01:56:00,90.455,90.485,90.451,90.459,349900000.0
2006-03-31 01:57:00,90.473,90.474,90.434,90.434,425900001.0
2006-03-31 01:58:00,90.445,90.451,90.418,90.421,388799994.0
2006-03-31 01:59:00,90.4,90.404,90.361,90.379,334400002.0
2006-03-31 02:00:00,90.397,90.424,90.388,90.405,229799997.0
2006-03-31 02:01:00,90.429,90.433,90.402,90.412,194899998.0
2006-03-31 02:02:00,90.443,90.455,90.421,90.434,242899998.0
2006-03-31 02:03:00,90.417,90.444,90.41,90.43,215200002.0
2006-03-31 02:04:00,90.413,90.438,90.401,90.42,129199999.0
2006-03-31 02:05:00,90.423,90.44,90.417,90.427,199800000.0
2006-03-31 02:06:00,90.417,90.439,90.415,90.434,204000001.0
2006-03-31 02:07:00,90.442,90.471,90.432,90.44,252399997.0
2006-03-31 02:08:00,90.445,90.455,90.429,90.443,400200003.0
2006-03-31 02:09:00,90.445,90.478,90.445,90.462,326199999.0
2006-03-31 02:10:00,90.467,90.472,90.444,90.447,258399997.0
2006-03-31 02:11:00,90.458,90.496,90.443,90.466,297799997.0
2006-03-31 02:12:00,90.494,90.528,90.488,90.509,130499997.0
2006-03-31 02:13:00,90.537,90.575,90.537,90.564,217599998.0
2006-03-31 02:14:00,90.568,90.585,90.542,90.565,166700001.0
2006-03-31 02:15:00,90.596,90.605,90.569,90.569,319300001.0
2006-03-31 02:16:00,90.575,90.603,90.558,90.56,275800000.0
2006-03-31 02:17:00,90.582,90.585,90.553,90.58,223199997.0
2006-03-31 02:18:00,90.569,90.57,90.544,90.552,176599998.0
2006-03-31 02:19:00,90.557,90.586,90.557,90.585,129000001.0
2006-03-31 02:20:00,90.556,90.579,90.55,90.57,223199995.0
2006-03-31 02:21:00,90.552,90.568,90.542,90.555,130399998.0
2006-03-31 02:22:00,90.559,90.571,90.545,90.554,156199998.0
2006-03-31 02:23:00,90.561,90.569,90.545,90.551,255799999.0
2006-03-31 02:24:00,90.545,90.559,90.531,90.545,275500003.0
2006-03-31 02:25:00,90.527,90.542,90.508,90.525,135900000.0
2006-03-31 02:26:00,90.518,90.528,90.493,90.513,89199999.0
2006-03-31 02:27:00,90.531,90.531,90.492,90.492,227199996.0
2006-03-31 02:28:00,90.517,90.533,90.509,90.524,267899995.0
2006-03-31 02:29:00,90.522,90.536,90.506,90.519,298200002.0
2006-03-31 02:30:00,90.504,90.532,90.504,90.518,106200000.0
2006-03-31 02:31:00,90.509,90.522,90.496,90.508,170400001.0
2006-03-31 02:32:00,90.478,90.5,90.467,90.472,62800001.0
2006-03-31 02:33:00,90.463,90.463,90.434,90.442,119599999.0
2006-03-31 02:34:00,90.455,90.47,90.428,90.447,157899999.0
2006-03-31 02:35:00,90.438,90.458,90.435,90.456,259499999.0
2006-03-31 02:36:00,90.434,90.453,90.429,90.448,301800004.0
2006-03-31 02:37:00,90.448,90.454,90.424,90.454,164000001.0
2006-03-31 02:38:00,90.448,90.455,90.426,90.441,250000003.0
2006-03-31 02:39:00,90.425,90.445,90.394,90.394,239299998.0
2006-03-31 02:40:00,90.396,90.42,90.396,90.415,179299997.0
2006-03-31 02:41:00,90.406,90.421,90.386,90.41,307300001.0
2006-03-31 02:42:00,90.371,90.396,90.31,90.31,249999997.0
2006-03-31 02:43:00,90.313,90.354,90.313,90.347,109800000.0
2006-03-31 02:44:00,90.333,90.387,90.326,90.387,291399997.0
2006-03-31 02:45:00,90.378,90.399,90.378,90.388,119800000.0
2006-03-31 02:46:00,90.367,90.383,90.347,90.364,175200000.0
2006-03-31 02:47:00,90.343,90.385,90.343,90.385,71799999.0
2006-03-31 02:48:00,90.385,90.393,90.367,90.371,278499998.0
2006-03-31 02:49:00,90.381,90.381,90.362,90.363,49900000.0
2006-03-31 02:50:00,90.387,90.402,90.378,90.384,169500001.0
2006-03-31 02:51:00,90.41,90.421,90.379,90.379,320499997.0
2006-03-31 02:52:00,90.406,90.435,90.396,90.416,259900000.0
2006-03-31 02:53:00,90.419,90.419,90.394,90.408,200300001.0
2006-03-31 02:54:00,90.403,90.428,90.392,90.393,235100000.0
2006-03-31 02:55:00,90.422,90.434,90.407,90.407,173199997.0
2006-03-31 02:56:00,90.446,90.458,90.436,90.437,242899999.0
2006-03-31 02:57:00,90.45,90.474,90.44,90.461,224800003.0
2006-03-31 02:58:00,90.446,90.466,90.441,90.444,150300002.0
2006-03-31 02:59:00,90.442,90.47,90.441,90.457,370899998.0
2006-03-31 03:00:00,90.456,90.502,90.456,90.498,294299999.0
2006-03-31 03:01:00,90.502,90.502,90.464,90.473,290200000.0
2006-03-31 03:02:00,90.476,90.505,90.476,90.503,247300004.0
2006-03-31 03:03:00,90.492,90.527,90.492,90.527,127500000.0
2006-03-31 03:04:00,90.522,90.56,90.521,90.56,131900000.0
2006-03-31 03:05:00,90.561,90.561,90.512,90.512,143299998.0
2006-03-31 03:06:00,90.503,90.503,90.474,90.485,133100002.0
2006-03-31 03:07:00,90.478,90.51,90.478,90.487,285399999.0
2006-03-31 03:08:00,90.495,90.51,90.46,90.47,274000000.0
2006-03-31 03:09:00,90.463,90.483,90.452,90.468,217399997.0
2006-03-31 03:10:00,90.453,90.473,90.442,90.46,295600000.0
2006-03-31 03:11:00,90.459,90.476,90.447,90.459,218799998.0
2006-03-31 03:12:00,90.439,90.459,90.411,90.415,213000006.0
2006-03-31 03:13:00,90.412,90.471,90.402,90.446,364099999.0
2006-03-31 03:14:00,90.466,90.485,90.449,90.47,236200000.0
2006-03-31 03:15:00,90.463,90.49,90.458,90.49,128100000.0
2006-03-31 03:16:00,90.5,90.501,90.478,90.501,317899994.0
2006-03-31 03:17:00,90.491,90.514,90.483,90.5,261900002.0
2006-03-31 03:18:00,90.476,90.496,90.47,90.478,96499999.0
2006-03-31 03:19:00,90.487,90.504,90.478,90.487,212199998.0
2006-03-31 03:20:00,90.502,90.502,90.482,90.497,79900000.0
2006-03-31 03:21:00,90.494,90.497,90.473,90.473,311399996.0
2006-03-31 03:22:00,90.472,90.495,90.467,90.48,179400000.0
2006-03-31 03:23:00,90.476,90.496,90.462,90.472,159499997.0
2006-03-31 03:24:00,90.467,90.482,90.455,90.466,155999997.0
2006-03-31 03:25:00,90.481,90.504,90.472,90.503,444099999.0
2006-03-31 03:26:00,90.506,90.524,90.504,90.523,272400003.0
2006-03-31 03:27:00,90.523,90.551,90.508,90.532,222699999.0
2006-03-31 03:28:00,90.533,90.554,90.532,90.532,289300001.0
2006-03-31 03:29:00,90.54,90.54,90.516,90.529,53500000.0
2006-03-31 03:30:00,90.523,90.541,90.51,90.526,178700000.0
2006-03-31 03:31:00,90.532,90.534,90.503,90.503,137500001.0
2006-03-31 03:32:00,90.523,90.529,90.5,90.505,216699999.0
2006-03-31 03:33:00,90.51,90.534,90.505,90.52,178600001.0
2006-03-31 03:34:00,90.513,90.52,90.49,90.502,303699998.0
2006-03-31 03:35:00,90.501,90.535,90.501,90.518,296999999.0
2006-03-31 03:36:00,90.515,90.517,90.491,90.491,161799998.0
2006-03-31 03:37:00,90.488,90.51,90.478,90.496,199700001.0
2006-03-31 03:38:00,90.492,90.515,90.474,90.497,182099999.0
2006-03-31 03:39:00,90.511,90.534,90.484,90.492,116000000.0
2006-03-31 03:40:00,90.489,90.528,90.489,90.528,131000001.0
2006-03-31 03:41:00,90.53,90.53,90.502,90.523,165200000.0
2006-03-31 03:42:00,90.523,90.535,90.507,90.521,261399998.0
2006-03-31 03:43:00,90.53,90.544,90.52,90.535,183300000.0
2006-03-31 03:44:00,90.508,90.531,90.473,90.531,251399999.0
2006-03-31 03:45:00,90.519,90.519,90.485,90.485,147199997.0
2006-03-31 03:46:00,90.473,90.504,90.473,90.495,255200003.0
2006-03-31 03:47:00,90.485,90.5,90.477,90.493,274099997.0
2006-03-31 03:48:00,90.477,90.495,90.469,90.488,72200001.0
2006-03-31 03:49:00,90.493,90.517,90.484,90.517,300600002.0
2006-03-31 03:50:00,90.516,90.527,90.499,90.523,237199998.0
2006-03-31 03:51:00,90.515,90.529,90.489,90.509,233199995.0
2006-03-31 03:52:00,90.517,90.526,90.502,90.514,302499999.0
2006-03-31 03:53:00,90.513,90.516,90.491,90.494,176299998.0
2006-03-31 03:54:00,90.491,90.51,90.491,90.505,207200000.0
2006-03-31 03:55:00,90.511,90.528,90.506,90.518,226100000.0
2006-03-31 03:56:00,90.532,90.55,90.53,90.55,157700001.0
2006-03-31 03:57:00,90.525,90.54,90.502,90.514,171699999.0
2006-03-31 03:58:00,90.513,90.519,90.486,90.486,95599999.0
2006-03-31 03:59:00,90.498,90.528,90.492,90.522,202199997.0
2006-03-31 04:00:00,90.518,90.523,90.496,90.504,216000005.0
2006-03-31 04:01:00,90.512,90.538,90.508,90.538,172399998.0
2006-03-31 04:02:00,90.528,90.545,90.506,90.532,292100000.0
2006-03-31 04:03:00,90.536,90.546,90.522,90.536,189899996.0
2006-03-31 04:04:00,90.528,90.544,90.51,90.537,377700005.0
2006-03-31 04:05:00,90.52,90.535,90.52,90.535,49400000.0
2006-03-31 04:06:00,90.525,90.542,90.503,90.521,236700000.0
2006-03-31 04:07:00,90.537,90.537,90.518,90.518,23100000.0
2006-03-31 04:08:00,90.532,90.532,90.508,90.53,236299997.0
2006-03-31 04:09:00,90.511,90.525,90.491,90.51,229299998.0
2006-03-31 04:10:00,90.517,90.526,90.501,90.507,275199998.0
2006-03-31 04:11:00,90.486,90.525,90.486,90.52,321199998.0
2006-03-31 04:12:00,90.499,90.523,90.499,90.523,114899998.0
2006-03-31 04:13:00,90.503,90.517,90.5,90.512,210999997.0
2006-03-31 04:14:00,90.505,90.51,90.489,90.491,135399999.0
2006-03-31 04:15:00,90.49,90.51,90.49,90.51,216199995.0
2006-03-31 04:16:00,90.504,90.507,90.483,90.483,172800003.0
2006-03-31 04:17:00,90.484,90.507,90.484,90.507,109899997.0
2006-03-31 04:18:00,90.504,90.513,90.487,90.487,205499997.0
2006-03-31 04:19:00,90.47,90.488,90.47,90.482,50600000.0
2006-03-31 04:20:00,90.443,90.482,90.443,90.468,350300003.0
2006-03-31 04:21:00,90.457,90.473,90.446,90.463,143699999.0
2006-03-31 04:22:00,90.471,90.493,90.463,90.468,143200004.0
2006-03-31 04:23:00,90.488,90.488,90.456,90.456,180399999.0
2006-03-31 04:24:00,90.458,90.474,90.456,90.472,230400001.0
2006-03-31 04:25:00,90.464,90.477,90.443,90.471,153300000.0
2006-03-31 04:26:00,90.49,90.49,90.448,90.463,92100000.0
2006-03-31 04:27:00,90.429,90.458,90.429,90.457,201499999.0
2006-03-31 04:28:00,90.447,90.463,90.444,90.463,162899998.0
2006-03-31 04:29:00,90.433,90.456,90.432,90.452,170999998.0
2006-03-31 04:30:00,90.439,90.455,90.43,90.447,196099998.0
2006-03-31 04:31:00,90.441,90.463,90.438,90.441,207300001.0
2006-03-31 04:32:00,90.442,90.465,90.441,90.455,176199999.0
2006-03-31 04:33:00,90.436,90.455,90.436,90.453,178900001.0
2006-03-31 04:34:00,90.452,90.452,90.427,90.427,131699998.0
2006-03-31 04:35:00,90.43,90.457,90.43,90.457,166800000.0
2006-03-31 04:36:00,90.455,90.455,90.44,90.44,70299999.0
2006-03-31 04:37:00,90.438,90.455,90.433,90.441,189300005.0
2006-03-31 04:38:00,90.425,90.444,90.421,90.423,224000001.0
2006-03-31 04:39:00,90.448,90.448,90.41,90.41,326300003.0
2006-03-31 04:40:00,90.439,90.441,90.425,90.425,42799999.0
2006-03-31 04:41:00,90.448,90.457,90.425,90.443,137400001.0
2006-03-31 04:42:00,90.458,90.458,90.434,90.442,113999999.0
2006-03-31 04:43:00,90.43,90.445,90.43,90.445,168499999.0
2006-03-31 04:44:00,90.438,90.45,90.43,90.445,111899999.0
2006-03-31 04:45:00,90.45,90.45,90.431,90.431,76300000.0
2006-03-31 04:46:00,90.45,90.492,90.441,90.471,216300002.0
2006-03-31 04:47:00,90.46,90.48,90.438,90.453,153700002.0
2006-03-31 04:48:00,90.455,90.465,90.441,90.452,112800000.0
2006-03-31 04:49:00,90.451,90.473,90.441,90.473,223199996.0
2006-03-31 04:50:00,90.476,90.484,90.454,90.456,259499998.0
2006-03-31 04:51:00,90.459,90.472,90.441,90.448,80700000.0
2006-03-31 04:52:00,90.469,90.469,90.442,90.449,168400001.0
2006-03-31 04:53:00,90.452,90.465,90.437,90.442,356599996.0
2006-03-31 04:54:00,90.457,90.47,90.439,90.452,185100003.0
2006-03-31 04:55:00,90.446,90.486,90.446,90.455,151400001.0
2006-03-31 04:56:00,90.456,90.493,90.453,90.469,122699998.0
2006-03-31 04:57:00,90.449,90.476,90.449,90.472,304899998.0
2006-03-31 04:58:00,90.467,90.467,90.443,90.458,146800001.0
2006-03-31 04:59:00,90.436,90.458,90.434,90.458,165400002.0
2006-03-31 05:00:00,90.455,90.461,90.438,90.452,256999995.0
2006-03-31 05:01:00,90.434,90.444,90.41,90.43,132100001.0
2006-03-31 05:02:00,90.414,90.443,90.399,90.443,222800000.0
2006-03-31 05:03:00,90.452,90.454,90.435,90.451,265700002.0
2006-03-31 05:04:00,90.441,90.47,90.439,90.464,185500001.0
2006-03-31 05:05:00,90.448,90.478,90.448,90.477,210299998.0
2006-03-31 05:06:00,90.477,90.484,90.456,90.466,224200001.0
2006-03-31 05:07:00,90.474,90.489,90.472,90.489,128199997.0
2006-03-31 05:08:00,90.495,90.495,90.473,90.478,53999999.0
2006-03-31 05:09:00,90.483,90.497,90.458,90.485,208799996.0
2006-03-31 05:10:00,90.475,90.499,90.468,90.494,187000002.0
2006-03-31 05:11:00,90.481,90.495,90.464,90.486,200500001.0
2006-03-31 05:12:00,90.5,90.505,90.476,90.48,128899999.0
2006-03-31 05:13:00,90.488,90.509,90.485,90.491,220200000.0
2006-03-31 05:14:00,90.48,90.5,90.48,90.5,256100002.0
2006-03-31 05:15:00,90.486,90.5,90.478,90.5,117900001.0
2006-03-31 05:16:00,90.507,90.51,90.492,90.492,150299997.0
2006-03-31 05:17:00,90.47,90.498,90.465,90.483,178900002.0
2006-03-31 05:18:00,90.493,90.506,90.472,90.489,330700004.0
2006-03-31 05:19:00,90.48,90.492,90.476,90.491,100500001.0
2006-03-31 05:20:00,90.485,90.496,90.481,90.492,90000000.0
2006-03-31 05:21:00,90.493,90.497,90.473,90.474,294799996.0
2006-03-31 05:22:00,90.488,90.501,90.475,90.5,203900001.0
2006-03-31 05:23:00,90.471,90.5,90.471,90.5,69999998.0
2006-03-31 05:24:00,90.495,90.502,90.479,90.488,110300001.0
2006-03-31 05:25:00,90.488,90.5,90.473,90.5,200900000.0
2006-03-31 05:26:00,90.487,90.5,90.481,90.484,90799999.0
2006-03-31 05:27:00,90.486,90.498,90.476,90.493,197700001.0
2006-03-31 05:28:00,90.491,90.491,90.459,90.46,136300000.0
2006-03-31 05:29:00,90.487,90.496,90.476,90.476,127700002.0
2006-03-31 05:30:00,90.485,90.496,90.485,90.494,74299999.0
2006-03-31 05:31:00,90.469,90.494,90.46,90.46,174299998.0
2006-03-31 05:32:00,90.479,90.496,90.475,90.475,289599997.0
2006-03-31 05:33:00,90.485,90.49,90.47,90.478,131400002.0
2006-03-31 05:34:00,90.48,90.49,90.48,90.49,70400000.0
2006-03-31 05:35:00,90.48,90.49,90.48,90.49,18700000.0
2006-03-31 05:36:00,90.463,90.483,90.457,90.477,228799998.0
2006-03-31 05:37:00,90.473,90.488,90.47,90.474,125300002.0
2006-03-31 05:38:00,90.483,90.483,90.459,90.463,378499993.0
2006-03-31 05:39:00,90.468,90.478,90.454,90.457,255099997.0
2006-03-31 05:40:00,90.454,90.475,90.446,90.457,170700004.0
2006-03-31 05:41:00,90.461,90.473,90.444,90.445,175799999.0
2006-03-31 05:42:00,90.467,90.471,90.447,90.465,289200000.0
2006-03-31 05:43:00,90.447,90.447,90.433,90.447,108200004.0
2006-03-31 05:44:00,90.455,90.466,90.44,90.44,195700000.0
2006-03-31 05:45:00,90.434,90.461,90.434,90.457,198199997.0
2006-03-31 05:46:00,90.446,90.48,90.446,90.466,235700001.0
2006-03-31 05:47:00,90.472,90.481,90.427,90.466,235600003.0
2006-03-31 05:48:00,90.463,90.475,90.453,90.471,301199997.0
2006-03-31 05:49:00,90.472,90.472,90.442,90.443,86599999.0
2006-03-31 05:50:00,90.454,90.461,90.434,90.445,213800002.0
2006-03-31 05:51:00,90.454,90.473,90.433,90.473,164500001.0
2006-03-31 05:52:00,90.455,90.472,90.433,90.452,187299997.0
2006-03-31 05:53:00,90.456,90.468,90.446,90.468,208499998.0
2006-03-31 05:54:00,90.448,90.464,90.445,90.464,175300001.0
2006-03-31 05:55:00,90.454,90.466,90.433,90.448,138700000.0
2006-03-31 05:56:00,90.472,90.48,90.444,90.451,239399997.0
2006-03-31 05:57:00,90.438,90.45,90.43,90.445,124500000.0
2006-03-31 05:58:00,90.432,90.452,90.423,90.442,122999999.0
2006-03-31 05:59:00,90.445,90.45,90.421,90.43,163200001.0
2006-03-31 06:00:00,90.423,90.452,90.423,90.445,201700001.0
2006-03-31 06:01:00,90.44,90.44,90.403,90.415,143799999.0
2006-03-31 06:02:00,90.413,90.44,90.413,90.44,78100000.0
2006-03-31 06:03:00,90.404,90.448,90.404,90.428,205799996.0
2006-03-31 06:04:00,90.429,90.45,90.429,90.44,181599999.0
2006-03-31 06:05:00,90.443,90.446,90.423,90.424,310299999.0
2006-03-31 06:06:00,90.437,90.449,90.421,90.442,267799995.0
2006-03-31 06:07:00,90.416,90.44,90.416,90.44,52500000.0
2006-03-31 06:08:00,90.442,90.448,90.425,90.437,210500001.0
2006-03-31 06:09:00,90.438,90.438,90.415,90.429,193200000.0
2006-03-31 06:10:00,90.42,90.448,90.419,90.439,245500002.0
2006-03-31 06:11:00,90.437,90.438,90.401,90.423,217700001.0
2006-03-31 06:12:00,90.434,90.455,90.431,90.438,134199999.0
2006-03-31 06:13:00,90.428,90.428,90.393,90.396,101999999.0
2006-03-31 06:14:00,90.39,90.431,90.39,90.417,145200000.0
2006-03-31 06:15:00,90.392,90.425,90.392,90.423,253499997.0
2006-03-31 06:16:00,90.422,90.442,90.417,90.434,195500001.0
2006-03-31 06:17:00,90.43,90.445,90.412,90.432,250099997.0
2006-03-31 06:18:00,90.429,90.444,90.409,90.433,142500001.0
2006-03-31 06:19:00,90.42,90.438,90.417,90.438,198199997.0
2006-03-31 06:20:00,90.44,90.453,90.44,90.453,64799999.0
2006-03-31 06:21:00,90.429,90.447,90.421,90.438,33500000.0
2006-03-31 06:22:00,90.43,90.446,90.42,90.435,192399999.0
2006-03-31 06:23:00,90.426,90.442,90.418,90.424,185200001.0
2006-03-31 06:24:00,90.414,90.441,90.41,90.41,245300002.0
2006-03-31 06:25:00,90.406,90.446,90.406,90.434,236699999.0
2006-03-31 06:26:00,90.441,90.446,90.43,90.434,54099999.0
2006-03-31 06:27:00,90.435,90.463,90.433,90.439,247799999.0
2006-03-31 06:28:00,90.427,90.427,90.384,90.384,107499999.0
2006-03-31 06:29:00,90.4,90.415,90.4,90.415,27900001.0
2006-03-31 06:30:00,90.415,90.419,90.396,90.396,215899999.0
2006-03-31 06:31:00,90.387,90.405,90.381,90.4,78199999.0
2006-03-31 06:32:00,90.391,90.424,90.391,90.407,277099997.0
2006-03-31 06:33:00,90.399,90.424,90.395,90.424,210400000.0
2006-03-31 06:34:00,90.418,90.423,90.406,90.423,158699999.0
2006-03-31 06:35:00,90.413,90.431,90.397,90.405,201100000.0
2006-03-31 06:36:00,90.404,90.426,90.396,90.409,282699996.0
2006-03-31 06:37:00,90.411,90.424,90.393,90.394,210499998.0
2006-03-31 06:38:00,90.415,90.415,90.384,90.384,23500000.0
2006-03-31 06:39:00,90.409,90.409,90.375,90.402,253800002.0
2006-03-31 06:40:00,90.41,90.421,90.39,90.394,225400000.0
2006-03-31 06:41:00,90.383,90.402,90.379,90.393,132999998.0
2006-03-31 06:42:00,90.397,90.405,90.377,90.393,291400000.0
2006-03-31 06:43:00,90.379,90.398,90.375,90.388,233999998.0
2006-03-31 06:44:00,90.395,90.419,90.38,90.386,201200000.0
2006-03-31 06:45:00,90.391,90.399,90.373,90.384,239900003.0
2006-03-31 06:46:00,90.395,90.405,90.382,90.382,135399996.0
2006-03-31 06:47:00,90.388,90.415,90.387,90.415,131799999.0
2006-03-31 06:48:00,90.436,90.436,90.403,90.407,182400002.0
2006-03-31 06:49:00,90.415,90.417,90.39,90.39,143200000.0
2006-03-31 06:50:00,90.412,90.412,90.396,90.398,73700001.0
2006-03-31 06:51:00,90.408,90.41,90.385,90.4,220299997.0
2006-03-31 06:52:00,90.404,90.422,90.378,90.392,210500001.0
2006-03-31 06:53:00,90.403,90.413,90.385,90.405,243899998.0
2006-03-31 06:54:00,90.393,90.422,90.393,90.422,178399996.0
2006-03-31 06:55:00,90.412,90.427,90.386,90.398,119400001.0
2006-03-31 06:56:00,90.401,90.413,90.388,90.391,211799998.0
2006-03-31 06:57:00,90.406,90.418,90.398,90.405,206899997.0
2006-03-31 06:58:00,90.399,90.419,90.386,90.417,333599999.0
2006-03-31 06:59:00,90.4,90.426,90.4,90.42,212000001.0
2006-03-31 07:00:00,90.391,90.41,90.367,90.383,200499999.0
2006-03-31 07:01:00,90.379,90.396,90.368,90.396,206500001.0
2006-03-31 07:02:00,90.376,90.394,90.369,90.392,261500002.0
2006-03-31 07:03:00,90.396,90.402,90.373,90.392,227800000.0
2006-03-31 07:04:00,90.385,90.407,90.385,90.402,222199998.0
2006-03-31 07:05:00,90.399,90.411,90.383,90.394,176099999.0
2006-03-31 07:06:00,90.419,90.421,90.405,90.405,16100000.0
2006-03-31 07:07:00,90.427,90.427,90.403,90.403,120100003.0
2006-03-31 07:08:00,90.411,90.411,90.388,90.388,147300000.0
2006-03-31 07:09:00,90.417,90.431,90.417,90.431,34099999.0
2006-03-31 07:10:00,90.418,90.43,90.411,90.425,50399998.0
2006-03-31 07:11:00,90.41,90.427,90.397,90.417,167300000.0
2006-03-31 07:12:00,90.413,90.416,90.391,90.391,293699999.0
2006-03-31 07:13:00,90.408,90.41,90.382,90.394,167700000.0
2006-03-31 07:14:00,90.382,90.406,90.379,90.394,347299999.0
2006-03-31 07:15:00,90.4,90.4,90.38,90.388,168200000.0
2006-03-31 07:16:00,90.387,90.428,90.378,90.405,199400000.0
2006-03-31 07:17:00,90.397,90.425,90.382,90.387,359099997.0
2006-03-31 07:18:00,90.399,90.422,90.396,90.408,175799998.0
2006-03-31 07:19:00,90.412,90.426,90.397,90.404,254999993.0
2006-03-31 07:20:00,90.41,90.429,90.4,90.416,292800002.0
2006-03-31 07:21:00,90.408,90.42,90.402,90.415,92699999.0
2006-03-31 07:22:00,90.393,90.411,90.387,90.404,103399999.0
2006-03-31 07:23:00,90.399,90.412,90.384,90.385,310699998.0
2006-03-31 07:24:00,90.392,90.406,90.376,90.392,207699996.0
2006-03-31 07:25:00,90.409,90.412,90.377,90.377,234000001.0
2006-03-31 07:26:00,90.383,90.403,90.371,90.4,295399997.0
2006-03-31 07:27:00,90.392,90.402,90.373,90.386,290700003.0
2006-03-31 07:28:00,90.385,90.404,90.382,90.397,225300000.0
2006-03-31 07:29:00,90.373,90.392,90.356,90.377,211999997.0
2006-03-31 07:30:00,90.383,90.401,90.374,90.38,166999996.0
2006-03-31 07:31:00,90.409,90.416,90.389,90.399,299000005.0
2006-03-31 07:32:00,90.389,90.4,90.381,90.395,251899999.0
2006-03-31 07:33:00,90.388,90.415,90.376,90.415,195100000.0
2006-03-31 07:34:00,90.383,90.412,90.383,90.405,160000000.0
2006-03-31 07:35:00,90.388,90.41,90.383,90.407,318700002.0
2006-03-31 07:36:00,90.394,90.413,90.392,90.394,291000004.0
2006-03-31 07:37:00,90.396,90.397,90.367,90.384,192800000.0
2006-03-31 07:38:00,90.392,90.4,90.373,90.385,85500001.0
2006-03-31 07:39:00,90.383,90.401,90.375,90.395,338499996.0
2006-03-31 07:40:00,90.39,90.39,90.367,90.384,138000000.0
2006-03-31 07:41:00,90.398,90.402,90.38,90.383,268399997.0
2006-03-31 07:42:00,90.368,90.39,90.362,90.381,379399998.0
2006-03-31 07:43:00,90.361,90.386,90.36,90.375,249099997.0
2006-03-31 07:44:00,90.369,90.379,90.334,90.347,218799999.0
2006-03-31 07:45:00,90.32,90.356,90.32,90.346,218400002.0
2006-03-31 07:46:00,90.356,90.369,90.338,90.338,148100001.0
2006-03-31 07:47:00,90.333,90.352,90.33,90.351,290299998.0
2006-03-31 07:48:00,90.349,90.356,90.334,90.334,164100000.0
2006-03-31 07:49:00,90.338,90.361,90.338,90.355,276399993.0
2006-03-31 07:50:00,90.343,90.362,90.335,90.349,248199999.0
2006-03-31 07:51:00,90.338,90.372,90.338,90.353,204200001.0
2006-03-31 07:52:00,90.34,90.353,90.32,90.335,356499994.0
2006-03-31 07:53:00,90.34,90.358,90.33,90.343,238400002.0
2006-03-31 07:54:00,90.348,90.371,90.338,90.347,249400001.0
2006-03-31 07:55:00,90.35,90.364,90.327,90.34,187999997.0
2006-03-31 07:56:00,90.319,90.342,90.315,90.332,182100001.0
2006-03-31 07:57:00,90.322,90.361,90.322,90.335,201500001.0
2006-03-31 07:58:00,90.349,90.357,90.327,90.341,311099997.0
2006-03-31 07:59:00,90.318,90.339,90.305,90.325,219400000.0
2006-03-31 08:00:00,90.327,90.329,90.297,90.298,302200000.0
2006-03-31 08:01:00,90.307,90.332,90.301,90.321,220699998.0
2006-03-31 08:02:00,90.315,90.328,90.305,90.322,103099998.0
2006-03-31 08:03:00,90.318,90.329,90.301,90.305,196499999.0
2006-03-31 08:04:00,90.323,90.33,90.307,90.312,187000001.0
2006-03-31 08:05:00,90.317,90.324,90.302,90.302,240399996.0
2006-03-31 08:06:00,90.3,90.315,90.3,90.315,152099998.0
2006-03-31 08:07:00,90.309,90.315,90.289,90.293,306100000.0
2006-03-31 08:08:00,90.31,90.325,90.295,90.295,164800000.0
2006-03-31 08:09:00,90.302,90.316,90.282,90.306,231099997.0
2006-03-31 08:10:00,90.28,90.301,90.28,90.299,54300000.0
2006-03-31 08:11:00,90.286,90.313,90.28,90.285,361899995.0
2006-03-31 08:12:00,90.292,90.311,90.285,90.297,215100000.0
2006-03-31 08:13:00,90.292,90.309,90.281,90.3,266700002.0
2006-03-31 08:14:00,90.31,90.31,90.285,90.29,215999996.0
2006-03-31 08:15:00,90.31,90.31,90.28,90.28,186000000.0
2006-03-31 08:16:00,90.29,90.306,90.27,90.289,22799999.0
2006-03-31 08:17:00,90.303,90.318,90.291,90.299,17500000.0
2006-03-31 08:18:00,90.312,90.338,90.311,90.312,306600002.0
2006-03-31 08:19:00,90.322,90.337,90.293,90.33,181999999.0
2006-03-31 08:20:00,90.314,90.326,90.297,90.317,65600001.0
2006-03-31 08:21:00,90.322,90.335,90.308,90.332,228100000.0
2006-03-31 08:22:00,90.31,90.33,90.308,90.324,189299999.0
2006-03-31 08:23:00,90.329,90.343,90.317,90.327,77100002.0
2006-03-31 08:24:00,90.359,90.367,90.325,90.325,299900003.0
2006-03-31 08:25:00,90.343,90.343,90.325,90.332,155300000.0
2006-03-31 08:26:00,90.33,90.34,90.305,90.315,217900002.0
2006-03-31 08:27:00,90.302,90.326,90.3,90.317,304000004.0
2006-03-31 08:28:00,90.29,90.324,90.29,90.32,360500005.0
2006-03-31 08:29:00,90.304,90.326,90.295,90.306,213599999.0
2006-03-31 08:30:00,90.314,90.32,90.284,90.284,295299997.0
2006-03-31 08:31:00,90.3,90.313,90.29,90.308,230900001.0
2006-03-31 08:32:00,90.307,90.328,90.299,90.307,250500003.0
2006-03-31 08:33:00,90.327,90.337,90.308,90.308,122100000.0
2006-03-31 08:34:00,90.357,90.413,90.357,90.378,151499999.0
2006-03-31 08:35:00,90.372,90.38,90.357,90.366,157799997.0
2006-03-31 08:36:00,90.38,90.395,90.369,90.37,502200000.0
2006-03-31 08:37:00,90.377,90.4,90.375,90.376,166900001.0
2006-03-31 08:38:00,90.369,90.385,90.365,90.385,123900000.0
2006-03-31 08:39:00,90.368,90.376,90.347,90.354,344399993.0
2006-03-31 08:40:00,90.338,90.353,90.327,90.34,187399998.0
2006-03-31 08:41:00,90.337,90.344,90.318,90.318,191999999.0
2006-03-31 08:42:00,90.331,90.34,90.312,90.321,308699998.0
2006-03-31 08:43:00,90.311,90.337,90.31,90.337,242999998.0
2006-03-31 08:44:00,90.337,90.347,90.309,90.329,216099998.0
2006-03-31 08:45:00,90.343,90.346,90.325,90.332,124600000.0
2006-03-31 08:46:00,90.336,90.338,90.313,90.313,117800001.0
2006-03-31 08:47:00,90.309,90.309,90.275,90.282,222399999.0
2006-03-31 08:48:00,90.304,90.331,90.301,90.313,278300000.0
2006-03-31 08:49:00,90.298,90.327,90.298,90.327,242000004.0
2006-03-31 08:50:00,90.293,90.331,90.293,90.325,167999999.0
2006-03-31 08:51:00,90.306,90.327,90.282,90.308,225900002.0
2006-03-31 08:52:00,90.313,90.34,90.312,90.32,123299999.0
2006-03-31 08:53:00,90.33,90.348,90.31,90.348,303799999.0
2006-03-31 08:54:00,90.359,90.373,90.346,90.352,164100000.0
2006-03-31 08:55:00,90.366,90.384,90.352,90.36,178300000.0
2006-03-31 08:56:00,90.376,90.376,90.34,90.34,272900004.0
2006-03-31 08:57:00,90.347,90.369,90.343,90.369,272200002.0
2006-03-31 08:58:00,90.359,90.372,90.343,90.358,281199996.0
2006-03-31 08:59:00,90.34,90.351,90.331,90.333,223600002.0
2006-03-31 09:00:00,90.35,90.362,90.33,90.354,329000001.0
2006-03-31 09:01:00,90.355,90.363,90.337,90.337,255299998.0
2006-03-31 09:02:00,90.35,90.359,90.336,90.339,224599999.0
2006-03-31 09:03:00,90.327,90.344,90.318,90.337,220600000.0
2006-03-31 09:04:00,90.314,90.343,90.309,90.321,167999998.0
2006-03-31 09:05:00,90.302,90.318,90.282,90.313,215000002.0
2006-03-31 09:06:00,90.299,90.314,90.275,90.293,205099997.0
2006-03-31 09:07:00,90.295,90.308,90.281,90.281,133499998.0
2006-03-31 09:08:00,90.271,90.314,90.271,90.305,281000000.0
2006-03-31 09:09:00,90.297,90.319,90.295,90.312,187399998.0
2006-03-31 09:10:00,90.305,90.321,90.296,90.308,179899999.0
2006-03-31 09:11:00,90.305,90.305,90.276,90.282,60700000.0
2006-03-31 09:12:00,90.295,90.297,90.272,90.281,218600002.0
2006-03-31 09:13:00,90.279,90.279,90.255,90.261,117200001.0
2006-03-31 09:14:00,90.275,90.291,90.26,90.291,333500005.0
2006-03-31 09:15:00,90.288,90.288,90.235,90.235,101100001.0
2006-03-31 09:16:00,90.259,90.272,90.243,90.244,193600000.0
2006-03-31 09:17:00,90.236,90.253,90.223,90.247,175199999.0
2006-03-31 09:18:00,90.223,90.254,90.218,90.241,270200000.0
2006-03-31 09:19:00,90.247,90.252,90.223,90.237,225700000.0
2006-03-31 09:20:00,90.254,90.268,90.241,90.243,291399999.0
2006-03-31 09:21:00,90.257,90.262,90.235,90.235,212499995.0
2006-03-31 09:22:00,90.233,90.255,90.233,90.244,304599997.0
2006-03-31 09:23:00,90.229,90.254,90.225,90.237,169300000.0
2006-03-31 09:24:00,90.243,90.251,90.219,90.219,197799998.0
2006-03-31 09:25:00,90.236,90.249,90.208,90.225,355800001.0
2006-03-31 09:26:00,90.223,90.248,90.223,90.232,271399995.0
2006-03-31 09:27:00,90.241,90.252,90.222,90.228,220000000.0
2006-03-31 09:28:00,90.245,90.25,90.227,90.234,322500003.0
2006-03-31 09:29:00,90.241,90.251,90.226,90.242,154800000.0
2006-03-31 09:30:00,90.241,90.241,90.198,90.205,208899999.0
2006-03-31 09:31:00,90.22,90.22,90.198,90.198,82800002.0
2006-03-31 09:32:00,90.198,90.198,90.173,90.18,217299996.0
2006-03-31 09:33:00,90.183,90.207,90.183,90.197,291399993.0
2006-03-31 09:34:00,90.193,90.211,90.177,90.193,186900003.0
2006-03-31 09:35:00,90.193,90.227,90.193,90.219,106000000.0
2006-03-31 09:36:00,90.212,90.227,90.192,90.205,104499999.0
2006-03-31 09:37:00,90.182,90.216,90.175,90.197,211500000.0
2006-03-31 09:38:00,90.195,90.202,90.17,90.194,297299996.0
2006-03-31 09:39:00,90.176,90.197,90.171,90.181,175899999.0
2006-03-31 09:40:00,90.187,90.2,90.181,90.2,110500000.0
2006-03-31 09:41:00,90.206,90.206,90.177,90.187,262799998.0
2006-03-31 09:42:00,90.203,90.215,90.181,90.206,305100000.0
2006-03-31 09:43:00,90.213,90.227,90.204,90.216,38000000.0
2006-03-31 09:44:00,90.218,90.239,90.215,90.228,293200009.0
2006-03-31 09:45:00,90.217,90.238,90.204,90.222,291799999.0
2006-03-31 09:46:00,90.202,90.22,90.198,90.215,251299998.0
2006-03-31 09:47:00,90.197,90.219,90.191,90.198,345600002.0
2006-03-31 09:48:00,90.194,90.222,90.194,90.222,212099997.0
2006-03-31 09:49:00,90.198,90.215,90.188,90.188,241399999.0
2006-03-31 09:50:00,90.194,90.222,90.193,90.198,348800000.0
2006-03-31 09:51:00,90.193,90.21,90.185,90.192,167500001.0
2006-03-31 09:52:00,90.178,90.182,90.16,90.17,47700002.0
2006-03-31 09:53:00,90.174,90.202,90.174,90.192,254499999.0
2006-03-31 09:54:00,90.2,90.232,90.2,90.232,146799998.0
2006-03-31 09:55:00,90.231,90.255,90.216,90.239,285900000.0
2006-03-31 09:56:00,90.226,90.254,90.224,90.254,227099998.0
2006-03-31 09:57:00,90.241,90.262,90.239,90.262,307100000.0
2006-03-31 09:58:00,90.242,90.27,90.239,90.263,212899999.0
2006-03-31 09:59:00,90.268,90.27,90.237,90.252,304200002.0
2006-03-31 10:00:00,90.239,90.262,90.239,90.242,120100000.0
2006-03-31 10:01:00,90.257,90.257,90.21,90.21,316500000.0
2006-03-31 10:02:00,90.25,90.263,90.236,90.236,115300000.0
2006-03-31 10:03:00,90.232,90.257,90.232,90.248,197899995.0
2006-03-31 10:04:00,90.244,90.247,90.226,90.239,171100004.0
2006-03-31 10:05:00,90.227,90.247,90.212,90.227,190900001.0
2006-03-31 10:06:00,90.222,90.226,90.203,90.211,205200004.0
2006-03-31 10:07:00,90.211,90.221,90.192,90.202,70299998.0
2006-03-31 10:08:00,90.198,90.232,90.197,90.232,119400003.0
2006-03-31 10:09:00,90.223,90.243,90.223,90.235,233799998.0
2006-03-31 10:10:00,90.22,90.231,90.202,90.226,240100001.0
2006-03-31 10:11:00,90.208,90.23,90.208,90.23,193900000.0
2006-03-31 10:12:00,90.204,90.222,90.193,90.215,241700000.0
2006-03-31 10:13:00,90.206,90.223,90.185,90.186,181199999.0
2006-03-31 10:14:00,90.178,90.178,90.156,90.156,72299998.0
2006-03-31 10:15:00,90.171,90.175,90.144,90.153,283000004.0
2006-03-31 10:16:00,90.149,90.18,90.149,90.18,295600000.0
2006-03-31 10:17:00,90.173,90.175,90.142,90.142,165700001.0
2006-03-31 10:18:00,90.157,90.166,90.144,90.144,145499999.0
2006-03-31 10:19:00,90.152,90.16,90.132,90.14,237499997.0
2006-03-31 10:20:00,90.161,90.162,90.135,90.148,308399997.0
2006-03-31 10:21:00,90.161,90.186,90.151,90.17,318099998.0
2006-03-31 10:22:00,90.162,90.178,90.145,90.145,295700000.0
2006-03-31 10:23:00,90.142,90.154,90.124,90.125,222200004.0
2006-03-31 10:24:00,90.119,90.136,90.105,90.124,72900001.0
2006-03-31 10:25:00,90.095,90.112,90.09,90.099,215300000.0
2006-03-31 10:26:00,90.093,90.111,90.083,90.101,200499997.0
2006-03-31 10:27:00,90.09,90.113,90.086,90.098,105999998.0
2006-03-31 10:28:00,90.074,90.11,90.074,90.11,104900000.0
2006-03-31 10:29:00,90.098,90.125,90.095,90.12,230199999.0
2006-03-31 10:30:00,90.128,90.14,90.113,90.113,122200001.0
2006-03-31 10:31:00,90.123,90.145,90.086,90.137,178400002.0
2006-03-31 10:32:00,90.136,90.153,90.131,90.135,168600001.0
2006-03-31 10:33:00,90.137,90.15,90.129,90.145,187099996.0
2006-03-31 10:34:00,90.143,90.151,90.12,90.13,220299999.0
2006-03-31 10:35:00,90.125,90.139,90.103,90.13,340100000.0
2006-03-31 10:36:00,90.113,90.134,90.103,90.115,347999995.0
2006-03-31 10:37:00,90.112,90.126,90.093,90.112,384300000.0
2006-03-31 10:38:00,90.122,90.132,90.107,90.107,247800004.0
2006-03-31 10:39:00,90.127,90.147,90.126,90.145,149199998.0
2006-03-31 10:40:00,90.138,90.146,90.119,90.127,297300002.0
2006-03-31 10:41:00,90.145,90.145,90.118,90.119,123999999.0
2006-03-31 10:42:00,90.132,90.132,90.101,90.101,240900003.0
2006-03-31 10:43:00,90.102,90.127,90.092,90.106,213200000.0
2006-03-31 10:44:00,90.132,90.145,90.11,90.11,376699996.0
2006-03-31 10:45:00,90.137,90.144,90.111,90.112,320599998.0
2006-03-31 10:46:00,90.096,90.112,90.094,90.103,268900001.0
2006-03-31 10:47:00,90.1,90.114,90.092,90.114,314300005.0
2006-03-31 10:48:00,90.103,90.118,90.086,90.086,159899998.0
2006-03-31 10:49:00,90.119,90.119,90.085,90.087,195799999.0
2006-03-31 10:50:00,90.101,90.101,90.074,90.093,166700000.0
2006-03-31 10:51:00,90.078,90.101,90.078,90.092,192599997.0
2006-03-31 10:52:00,90.075,90.096,90.066,90.092,260100003.0
2006-03-31 10:53:00,90.103,90.108,90.085,90.089,235500001.0
2006-03-31 10:54:00,90.078,90.098,90.04,90.081,251100003.0
2006-03-31 10:55:00,90.059,90.079,90.052,90.079,262699999.0
2006-03-31 10:56:00,90.062,90.095,90.054,90.095,237299997.0
2006-03-31 10:57:00,90.088,90.105,90.086,90.105,250099997.0
2006-03-31 10:58:00,90.085,90.102,90.07,90.084,267699995.0
2006-03-31 10:59:00,90.054,90.079,90.054,90.079,184899996.0
2006-03-31 11:00:00,90.071,90.093,90.067,90.08,347600000.0
2006-03-31 11:01:00,90.096,90.096,90.06,90.073,299599999.0
2006-03-31 11:02:00,90.096,90.103,90.074,90.085,214000000.0
2006-03-31 11:03:00,90.107,90.107,90.077,90.077,100200000.0
2006-03-31 11:04:00,90.11,90.11,90.089,90.09,214200001.0
2006-03-31 11:05:00,90.103,90.115,90.087,90.092,416600005.0
2006-03-31 11:06:00,90.09,90.105,90.069,90.093,163099998.0
2006-03-31 11:07:00,90.095,90.095,90.08,90.08,161700002.0
2006-03-31 11:08:00,90.067,90.1,90.067,90.091,238000000.0
2006-03-31 11:09:00,90.092,90.104,90.08,90.092,137099999.0
2006-03-31 11:10:00,90.081,90.101,90.081,90.1,266900001.0
2006-03-31 11:11:00,90.104,90.127,90.084,90.113,365600000.0
2006-03-31 11:12:00,90.128,90.136,90.11,90.133,165500000.0
2006-03-31 11:13:00,90.115,90.14,90.115,90.137,189799999.0
2006-03-31 11:14:00,90.139,90.146,90.116,90.116,356399998.0
2006-03-31 11:15:00,90.108,90.134,90.108,90.127,247999998.0
2006-03-31 11:16:00,90.101,90.115,90.075,90.088,249900004.0
2006-03-31 11:17:00,90.072,90.102,90.07,90.088,122399998.0
2006-03-31 11:18:00,90.081,90.102,90.073,90.102,437900000.0
2006-03-31 11:19:00,90.082,90.099,90.075,90.088,205100002.0
2006-03-31 11:20:00,90.067,90.089,90.06,90.083,213699999.0
2006-03-31 11:21:00,90.056,90.073,90.038,90.07,216499999.0
2006-03-31 11:22:00,90.075,90.087,90.06,90.075,154600001.0
2006-03-31 11:23:00,90.072,90.092,90.063,90.078,311300001.0
2006-03-31 11:24:00,90.065,90.097,90.065,90.097,148400001.0
2006-03-31 11:25:00,90.097,90.097,90.067,90.076,138199999.0
2006-03-31 11:26:00,90.103,90.116,90.087,90.09,266099996.0
2006-03-31 11:27:00,90.092,90.11,90.087,90.102,228300000.0
2006-03-31 11:28:00,90.102,90.108,90.08,90.108,133699997.0
2006-03-31 11:29:00,90.097,90.133,90.097,90.133,299500000.0
2006-03-31 11:30:00,90.132,90.132,90.106,90.117,256300002.0
2006-03-31 11:31:00,90.124,90.138,90.115,90.118,242900002.0
2006-03-31 11:32:00,90.13,90.148,90.126,90.146,229099997.0
2006-03-31 11:33:00,90.114,90.139,90.102,90.126,241000001.0
2006-03-31 11:34:00,90.112,90.143,90.112,90.143,330199999.0
2006-03-31 11:35:00,90.121,90.15,90.121,90.15,127499998.0
2006-03-31 11:36:00,90.118,90.137,90.1,90.114,297999999.0
2006-03-31 11:37:00,90.115,90.126,90.097,90.104,158999998.0
2006-03-31 11:38:00,90.111,90.111,90.086,90.09,195999999.0
2006-03-31 11:39:00,90.088,90.109,90.087,90.103,348899998.0
2006-03-31 11:40:00,90.098,90.102,90.068,90.08,206400001.0
2006-03-31 11:41:00,90.083,90.101,90.078,90.095,350400002.0
2006-03-31 11:42:00,90.084,90.101,90.076,90.101,139699996.0
2006-03-31 11:43:00,90.106,90.115,90.092,90.095,223999996.0
2006-03-31 11:44:00,90.113,90.143,90.113,90.139,294399999.0
2006-03-31 11:45:00,90.133,90.15,90.117,90.142,312800001.0
2006-03-31 11:46:00,90.122,90.145,90.119,90.145,129099997.0
2006-03-31 11:47:00,90.145,90.154,90.123,90.133,271900000.0
2006-03-31 11:48:00,90.115,90.143,90.115,90.135,101600001.0
2006-03-31 11:49:00,90.134,90.147,90.115,90.119,427400003.0
2006-03-31 11:50:00,90.143,90.155,90.127,90.136,188000000.0
2006-03-31 11:51:00,90.132,90.143,90.116,90.122,241599998.0
2006-03-31 11:52:00,90.14,90.155,90.122,90.142,251800001.0
2006-03-31 11:53:00,90.15,90.172,90.142,90.168,375699996.0
2006-03-31 11:54:00,90.167,90.176,90.141,90.141,239400000.0
2006-03-31 11:55:00,90.152,90.162,90.135,90.139,209500003.0
2006-03-31 11:56:00,90.157,90.157,90.128,90.133,148499998.0
2006-03-31 11:57:00,90.133,90.141,90.114,90.124,235099998.0
2006-03-31 11:58:00,90.124,90.156,90.124,90.152,192999997.0
2006-03-31 11:59:00,90.153,90.159,90.132,90.135,276000001.0
2006-03-31 12:00:00,90.13,90.176,90.123,90.176,246700000.0
2006-03-31 12:01:00,90.18,90.192,90.168,90.172,182199997.0
2006-03-31 12:02:00,90.183,90.196,90.157,90.179,216399998.0
2006-03-31 12:03:00,90.171,90.175,90.136,90.144,293700001.0
2006-03-31 12:04:00,90.139,90.152,90.09,90.104,294399995.0
2006-03-31 12:05:00,90.084,90.103,90.078,90.09,204300001.0
2006-03-31 12:06:00,90.072,90.09,90.065,90.09,278200002.0
2006-03-31 12:07:00,90.085,90.103,90.07,90.088,346399999.0
2006-03-31 12:08:00,90.091,90.119,90.09,90.104,164400001.0
2006-03-31 12:09:00,90.109,90.127,90.093,90.093,166699997.0
2006-03-31 12:10:00,90.095,90.124,90.095,90.115,159200000.0
2006-03-31 12:11:00,90.093,90.126,90.093,90.117,323600000.0
2006-03-31 12:12:00,90.107,90.114,90.074,90.074,333999999.0
2006-03-31 12:13:00,90.086,90.099,90.067,90.087,201600001.0
2006-03-31 12:14:00,90.084,90.096,90.068,90.088,354500003.0
2006-03-31 12:15:00,90.083,90.104,90.07,90.1,156699998.0
2006-03-31 12:16:00,90.091,90.129,90.091,90.11,198300001.0
2006-03-31 12:17:00,90.111,90.116,90.087,90.087,234500001.0
2006-03-31 12:18:00,90.117,90.124,90.09,90.09,174999997.0
2006-03-31 12:19:00,90.098,90.124,90.087,90.099,203099994.0
2006-03-31 12:20:00,90.074,90.102,90.074,90.093,243699999.0
2006-03-31 12:21:00,90.088,90.101,90.064,90.078,319700003.0
2006-03-31 12:22:00,90.098,90.112,90.081,90.101,332800003.0
2006-03-31 12:23:00,90.108,90.13,90.097,90.117,342699992.0
2006-03-31 12:24:00,90.107,90.147,90.107,90.147,220000003.0
2006-03-31 12:25:00,90.123,90.152,90.118,90.134,86099998.0
2006-03-31 12:26:00,90.142,90.148,90.122,90.137,166200001.0
2006-03-31 12:27:00,90.114,90.145,90.114,90.142,225900001.0
2006-03-31 12:28:00,90.14,90.14,90.103,90.103,278000003.0
2006-03-31 12:29:00,90.118,90.127,90.097,90.104,348699998.0
2006-03-31 12:30:00,90.1,90.112,90.082,90.089,254600002.0
2006-03-31 12:31:00,90.111,90.115,90.08,90.095,250900001.0
2006-03-31 12:32:00,90.087,90.112,90.082,90.095,244399999.0
2006-03-31 12:33:00,90.076,90.076,90.056,90.057,166800000.0
2006-03-31 12:34:00,90.068,90.082,90.057,90.078,197299999.0
2006-03-31 12:35:00,90.081,90.102,90.071,90.1,235300001.0
2006-03-31 12:36:00,90.099,90.133,90.089,90.117,203199999.0
2006-03-31 12:37:00,90.128,90.128,90.113,90.117,89500000.0
2006-03-31 12:38:00,90.116,90.134,90.114,90.13,175399999.0
2006-03-31 12:39:00,90.123,90.128,90.098,90.114,95399999.0
2006-03-31 12:40:00,90.113,90.13,90.106,90.111,308500000.0
2006-03-31 12:41:00,90.107,90.129,90.107,90.129,111499998.0
2006-03-31 12:42:00,90.123,90.135,90.098,90.135,257800000.0
2006-03-31 12:43:00,90.143,90.152,90.129,90.136,245099998.0
2006-03-31 12:44:00,90.141,90.166,90.138,90.166,235400004.0
2006-03-31 12:45:00,90.16,90.179,90.141,90.162,308400001.0
2006-03-31 12:46:00,90.165,90.205,90.165,90.175,328899997.0
2006-03-31 12:47:00,90.167,90.188,90.156,90.168,279500001.0
2006-03-31 12:48:00,90.169,90.172,90.153,90.153,254599999.0
2006-03-31 12:49:00,90.167,90.179,90.149,90.159,202599999.0
2006-03-31 12:50:00,90.173,90.174,90.152,90.17,137299999.0
2006-03-31 12:51:00,90.148,90.169,90.142,90.153,312399996.0
2006-03-31 12:52:00,90.131,90.152,90.126,90.134,137799999.0
2006-03-31 12:53:00,90.107,90.126,90.063,90.097,192799998.0
2006-03-31 12:54:00,90.102,90.128,90.095,90.128,167200000.0
2006-03-31 12:55:00,90.129,90.141,90.109,90.121,20100000.0
2006-03-31 12:56:00,90.115,90.153,90.115,90.152,164099999.0
2006-03-31 12:57:00,90.132,90.148,90.132,90.145,32199999.0
2006-03-31 12:58:00,90.122,90.148,90.121,90.148,211400001.0
2006-03-31 12:59:00,90.133,90.153,90.112,90.136,214899998.0
2006-03-31 13:00:00,90.143,90.146,90.119,90.119,413999999.0
2006-03-31 13:01:00,90.135,90.142,90.116,90.117,250999996.0
2006-03-31 13:02:00,90.126,90.137,90.106,90.118,223600000.0
2006-03-31 13:03:00,90.118,90.143,90.115,90.127,271799999.0
2006-03-31 13:04:00,90.133,90.163,90.122,90.156,242500004.0
2006-03-31 13:05:00,90.158,90.167,90.145,90.146,156999999.0
2006-03-31 13:06:00,90.136,90.158,90.133,90.154,279300000.0
2006-03-31 13:07:00,90.146,90.151,90.116,90.116,312300001.0
2006-03-31 13:08:00,90.142,90.147,90.122,90.147,286799998.0
2006-03-31 13:09:00,90.123,90.151,90.12,90.132,381700002.0
2006-03-31 13:10:00,90.113,90.132,90.1,90.11,221499997.0
2006-03-31 13:11:00,90.108,90.113,90.086,90.087,236200000.0
2006-03-31 13:12:00,90.105,90.115,90.086,90.097,220699998.0
2006-03-31 13:13:00,90.103,90.112,90.083,90.083,188900001.0
2006-03-31 13:14:00,90.083,90.112,90.083,90.105,246099996.0
2006-03-31 13:15:00,90.099,90.099,90.051,90.051,264099998.0
2006-03-31 13:16:00,90.073,90.091,90.047,90.074,239599999.0
2006-03-31 13:17:00,90.092,90.092,90.033,90.054,189299998.0
2006-03-31 13:18:00,90.044,90.071,90.044,90.048,136399999.0
2006-03-31 13:19:00,90.048,90.072,90.048,90.072,388200006.0
2006-03-31 13:20:00,90.064,90.073,90.05,90.066,179999999.0
2006-03-31 13:21:00,90.07,90.085,90.055,90.055,200399997.0
2006-03-31 13:22:00,90.052,90.075,90.052,90.065,250499999.0
2006-03-31 13:23:00,90.067,90.074,90.051,90.058,184200000.0
2006-03-31 13:24:00,90.069,90.075,90.053,90.062,85899998.0
2006-03-31 13:25:00,90.075,90.081,90.05,90.061,299799996.0
2006-03-31 13:26:00,90.083,90.099,90.074,90.092,231299997.0
2006-03-31 13:27:00,90.082,90.082,90.038,90.038,152999998.0
2006-03-31 13:28:00,90.055,90.071,90.047,90.069,267799999.0
2006-03-31 13:29:00,90.064,90.078,90.051,90.072,212200000.0
2006-03-31 13:30:00,90.071,90.071,90.033,90.039,153399999.0
2006-03-31 13:31:00,90.056,90.067,90.042,90.054,271800001.0
2006-03-31 13:32:00,90.062,90.071,90.044,90.057,246400001.0
2006-03-31 13:33:00,90.06,90.06,90.039,90.053,193899999.0
2006-03-31 13:34:00,90.054,90.068,90.033,90.068,196000001.0
2006-03-31 13:35:00,90.059,90.089,90.055,90.076,444399993.0
2006-03-31 13:36:00,90.087,90.087,90.065,90.074,249699993.0
2006-03-31 13:37:00,90.092,90.092,90.06,90.06,154700000.0
2006-03-31 13:38:00,90.083,90.098,90.062,90.08,152599999.0
2006-03-31 13:39:00,90.095,90.101,90.078,90.09,219000001.0
2006-03-31 13:40:00,90.102,90.105,90.086,90.09,220900000.0
2006-03-31 13:41:00,90.105,90.112,90.083,90.092,300999997.0
2006-03-31 13:42:00,90.115,90.121,90.097,90.097,200500000.0
2006-03-31 13:43:00,90.098,90.11,90.09,90.105,189299997.0
2006-03-31 13:44:00,90.107,90.107,90.081,90.081,225499999.0
2006-03-31 13:45:00,90.083,90.108,90.081,90.099,334800001.0
2006-03-31 13:46:00,90.102,90.115,90.084,90.099,179700000.0
2006-03-31 13:47:00,90.081,90.115,90.072,90.115,348700001.0
2006-03-31 13:48:00,90.094,90.115,90.088,90.102,340699994.0
2006-03-31 13:49:00,90.107,90.117,90.093,90.093,140999999.0
2006-03-31 13:50:00,90.105,90.118,90.083,90.104,346399995.0
2006-03-31 13:51:00,90.113,90.124,90.095,90.114,87900000.0
2006-03-31 13:52:00,90.109,90.117,90.09,90.095,334699999.0
2006-03-31 13:53:00,90.104,90.119,90.087,90.099,345000003.0
2006-03-31 13:54:00,90.091,90.117,90.085,90.117,329199996.0
2006-03-31 13:55:00,90.118,90.118,90.099,90.099,141500001.0
2006-03-31 13:56:00,90.101,90.119,90.095,90.119,224199997.0
2006-03-31 13:57:00,90.121,90.126,90.092,90.124,289799995.0
2006-03-31 13:58:00,90.109,90.129,90.102,90.12,203300001.0
2006-03-31 13:59:00,90.114,90.127,90.101,90.116,152899999.0
2006-03-31 14:00:00,90.105,90.122,90.094,90.115,250999998.0
2006-03-31 14:01:00,90.105,90.105,90.072,90.083,192300000.0
2006-03-31 14:02:00,90.071,90.101,90.064,90.078,175699998.0
2006-03-31 14:03:00,90.067,90.086,90.058,90.072,116899998.0
2006-03-31 14:04:00,90.074,90.092,90.063,90.081,323900004.0
2006-03-31 14:05:00,90.064,90.081,90.052,90.069,164100000.0
2006-03-31 14:06:00,90.07,90.08,90.049,90.064,194600000.0
2006-03-31 14:07:00,90.077,90.079,90.056,90.056,189500001.0
2006-03-31 14:08:00,90.08,90.08,90.054,90.059,126400000.0
2006-03-31 14:09:00,90.067,90.089,90.067,90.086,146199998.0
2006-03-31 14:10:00,90.065,90.092,90.063,90.082,402799998.0
2006-03-31 14:11:00,90.057,90.078,90.048,90.06,116599999.0
2006-03-31 14:12:00,90.065,90.073,90.051,90.052,315900001.0
2006-03-31 14:13:00,90.069,90.085,90.059,90.082,146000000.0
2006-03-31 14:14:00,90.097,90.098,90.083,90.083,21900000.0
2006-03-31 14:15:00,90.089,90.119,90.089,90.096,138499999.0
2006-03-31 14:16:00,90.106,90.118,90.09,90.1,123499999.0
2006-03-31 14:17:00,90.114,90.117,90.098,90.098,144799998.0
2006-03-31 14:18:00,90.123,90.135,90.104,90.11,241500003.0
2006-03-31 14:19:00,90.13,90.138,90.113,90.115,221700002.0
2006-03-31 14:20:00,90.133,90.133,90.081,90.094,200900000.0
2006-03-31 14:21:00,90.105,90.125,90.09,90.125,191999997.0
2006-03-31 14:22:00,90.115,90.129,90.08,90.08,255299999.0
2006-03-31 14:23:00,90.07,90.07,90.035,90.04,288000000.0
2006-03-31 14:24:00,90.063,90.072,90.032,90.052,169500001.0
2006-03-31 14:25:00,90.085,90.104,90.062,90.104,198300000.0
2006-03-31 14:26:00,90.117,90.126,90.1,90.102,208700002.0
2006-03-31 14:27:00,90.12,90.136,90.107,90.136,50699999.0
2006-03-31 14:28:00,90.126,90.138,90.117,90.121,191899999.0
2006-03-31 14:29:00,90.147,90.147,90.118,90.128,346600000.0
2006-03-31 14:30:00,90.115,90.129,90.086,90.113,314499997.0
2006-03-31 14:31:00,90.121,90.136,90.071,90.119,353000001.0
2006-03-31 14:32:00,90.091,90.113,90.088,90.106,295199999.0
2006-03-31 14:33:00,90.085,90.104,90.08,90.084,245599999.0
2006-03-31 14:34:00,90.072,90.098,90.062,90.08,222799999.0
2006-03-31 14:35:00,90.088,90.088,90.054,90.076,296600003.0
2006-03-31 14:36:00,90.043,90.082,90.043,90.082,237000002.0
2006-03-31 14:37:00,90.093,90.098,90.076,90.083,145900000.0
2006-03-31 14:38:00,90.075,90.103,90.075,90.1,161899999.0
2006-03-31 14:39:00,90.085,90.098,90.07,90.093,224500002.0
2006-03-31 14:40:00,90.096,90.117,90.091,90.093,211899998.0
2006-03-31 14:41:00,90.109,90.117,90.09,90.093,227100000.0
2006-03-31 14:42:00,90.093,90.114,90.093,90.111,174500004.0
2006-03-31 14:43:00,90.103,90.117,90.091,90.114,260600001.0
2006-03-31 14:44:00,90.103,90.103,90.082,90.096,288300001.0
2006-03-31 14:45:00,90.072,90.109,90.068,90.109,216999996.0
2006-03-31 14:46:00,90.084,90.135,90.084,90.135,226899996.0
2006-03-31 14:47:00,90.119,90.135,90.091,90.123,199899996.0
2006-03-31 14:48:00,90.128,90.136,90.109,90.116,366800006.0
2006-03-31 14:49:00,90.119,90.123,90.085,90.085,200799997.0
2006-03-31 14:50:00,90.092,90.118,90.09,90.106,306799999.0
2006-03-31 14:51:00,90.12,90.128,90.108,90.108,240000002.0
2006-03-31 14:52:00,90.116,90.136,90.109,90.124,227299997.0
2006-03-31 14:53:00,90.107,90.135,90.107,90.125,165400000.0
2006-03-31 14:54:00,90.129,90.139,90.106,90.113,273099996.0
2006-03-31 14:55:00,90.13,90.138,90.111,90.117,392999997.0
2006-03-31 14:56:00,90.125,90.137,90.112,90.125,214899999.0
2006-03-31 14:57:00,90.12,90.136,90.104,90.123,270799998.0
2006-03-31 14:58:00,90.104,90.124,90.097,90.116,281599994.0
2006-03-31 14:59:00,90.066,90.092,90.045,90.085,166500001.0
2006-03-31 15:00:00,90.093,90.098,90.074,90.074,159700000.0
2006-03-31 15:01:00,90.08,90.098,90.076,90.095,239600002.0
2006-03-31 15:02:00,90.084,90.1,90.076,90.1,244400000.0
2006-03-31 15:03:00,90.079,90.095,90.068,90.073,274100001.0
2006-03-31 15:04:00,90.071,90.093,90.07,90.084,200200002.0
2006-03-31 15:05:00,90.055,90.072,90.044,90.055,206999998.0
2006-03-31 15:06:00,90.062,90.068,90.05,90.05,91499998.0
2006-03-31 15:07:00,90.082,90.086,90.058,90.067,282500000.0
2006-03-31 15:08:00,90.067,90.085,90.058,90.083,410200010.0
2006-03-31 15:09:00,90.075,90.111,90.069,90.085,187100000.0
2006-03-31 15:10:00,90.104,90.127,90.098,90.127,42700000.0
2006-03-31 15:11:00,90.119,90.148,90.119,90.148,126900001.0
2006-03-31 15:12:00,90.151,90.165,90.134,90.158,186700000.0
2006-03-31 15:13:00,90.139,90.166,90.133,90.166,253400004.0
2006-03-31 15:14:00,90.15,90.169,90.139,90.15,154800000.0
2006-03-31 15:15:00,90.13,90.176,90.13,90.162,246300000.0
2006-03-31 15:16:00,90.154,90.17,90.139,90.15,346399997.0
2006-03-31 15:17:00,90.16,90.18,90.152,90.18,398300005.0
2006-03-31 15:18:00,90.162,90.178,90.159,90.171,88100000.0
2006-03-31 15:19:00,90.166,90.166,90.123,90.123,273599999.0
2006-03-31 15:20:00,90.127,90.151,90.119,90.151,239999997.0
2006-03-31 15:21:00,90.139,90.148,90.116,90.133,107999999.0
2006-03-31 15:22:00,90.138,90.157,90.108,90.142,279500001.0
2006-03-31 15:23:00,90.138,90.155,90.132,90.145,266500000.0
2006-03-31 15:24:00,90.16,90.17,90.139,90.146,208599999.0
2006-03-31 15:25:00,90.162,90.187,90.162,90.187,113300002.0
2006-03-31 15:26:00,90.182,90.192,90.158,90.172,264699997.0
2006-03-31 15:27:00,90.192,90.22,90.192,90.217,300400001.0
2006-03-31 15:28:00,90.204,90.23,90.196,90.23,232099998.0
2006-03-31 15:29:00,90.232,90.232,90.185,90.185,223100004.0
2006-03-31 15:30:00,90.187,90.238,90.187,90.238,164100001.0
2006-03-31 15:31:00,90.248,90.28,90.235,90.255,247100000.0
2006-03-31 15:32:00,90.254,90.256,90.231,90.244,240299994.0
2006-03-31 15:33:00,90.238,90.283,90.236,90.283,235900003.0
2006-03-31 15:34:00,90.271,90.314,90.258,90.314,249899998.0
2006-03-31 15:35:00,90.301,90.322,90.276,90.294,266900001.0
2006-03-31 15:36:00,90.284,90.304,90.284,90.298,303799998.0
2006-03-31 15:37:00,90.277,90.302,90.273,90.283,193599999.0
2006-03-31 15:38:00,90.245,90.278,90.245,90.273,228200001.0
2006-03-31 15:39:00,90.277,90.277,90.238,90.238,124899998.0
2006-03-31 15:40:00,90.245,90.264,90.236,90.248,244599998.0
2006-03-31 15:41:00,90.237,90.259,90.235,90.255,159499999.0
2006-03-31 15:42:00,90.257,90.267,90.236,90.265,270299999.0
2006-03-31 15:43:00,90.244,90.244,90.216,90.216,120499998.0
2006-03-31 15:44:00,90.255,90.281,90.244,90.265,166899999.0
2006-03-31 15:45:00,90.277,90.298,90.271,90.288,215300001.0
2006-03-31 15:46:00,90.305,90.316,90.28,90.289,291499997.0
2006-03-31 15:47:00,90.29,90.29,90.251,90.252,228400003.0
2006-03-31 15:48:00,90.269,90.279,90.217,90.217,152799999.0
2006-03-31 15:49:00,90.199,90.239,90.192,90.202,268799999.0
2006-03-31 15:50:00,90.167,90.197,90.15,90.155,253300000.0
2006-03-31 15:51:00,90.185,90.199,90.174,90.175,440899998.0
2006-03-31 15:52:00,90.187,90.195,90.164,90.192,295300004.0
2006-03-31 15:53:00,90.191,90.2,90.17,90.178,229300000.0
2006-03-31 15:54:00,90.187,90.219,90.176,90.206,207100002.0
2006-03-31 15:55:00,90.242,90.264,90.236,90.251,128000003.0
2006-03-31 15:56:00,90.249,90.264,90.232,90.232,125200000.0
2006-03-31 15:57:00,90.234,90.275,90.234,90.275,321499999.0
2006-03-31 15:58:00,90.274,90.274,90.241,90.256,134900001.0
2006-03-31 15:59:00,90.24,90.282,90.233,90.282,195400001.0
2006-03-31 16:00:00,90.282,90.289,90.262,90.276,174400001.0
2006-03-31 16:01:00,90.286,90.321,90.286,90.314,214599997.0
2006-03-31 16:02:00,90.312,90.319,90.292,90.298,247499996.0
2006-03-31 16:03:00,90.307,90.331,90.3,90.328,189299998.0
2006-03-31 16:04:00,90.337,90.361,90.321,90.335,332500002.0
2006-03-31 16:05:00,90.347,90.347,90.321,90.322,205400000.0
2006-03-31 16:06:00,90.338,90.372,90.313,90.354,265000002.0
2006-03-31 16:07:00,90.358,90.378,90.345,90.36,288600000.0
2006-03-31 16:08:00,90.365,90.377,90.357,90.375,205800001.0
2006-03-31 16:09:00,90.377,90.385,90.357,90.357,154400000.0
2006-03-31 16:10:00,90.363,90.379,90.341,90.351,455400002.0
2006-03-31 16:11:00,90.367,90.371,90.342,90.35,314900000.0
2006-03-31 16:12:00,90.355,90.363,90.334,90.349,183200001.0
2006-03-31 16:13:00,90.352,90.36,90.303,90.344,155499999.0
2006-03-31 16:14:00,90.339,90.356,90.334,90.353,162600001.0
2006-03-31 16:15:00,90.356,90.383,90.351,90.36,174600003.0
2006-03-31 16:16:00,90.373,90.386,90.362,90.384,342499998.0
2006-03-31 16:17:00,90.384,90.412,90.358,90.389,216799997.0
2006-03-31 16:18:00,90.405,90.405,90.353,90.353,111400001.0
2006-03-31 16:19:00,90.377,90.391,90.367,90.367,205199998.0
2006-03-31 16:20:00,90.381,90.39,90.363,90.378,245499999.0
2006-03-31 16:21:00,90.387,90.396,90.367,90.383,315000002.0
2006-03-31 16:22:00,90.388,90.407,90.377,90.402,269300002.0
2006-03-31 16:23:00,90.372,90.394,90.364,90.392,393399998.0
2006-03-31 16:24:00,90.396,90.396,90.364,90.364,189199998.0
2006-03-31 16:25:00,90.366,90.38,90.349,90.359,204700000.0
2006-03-31 16:26:00,90.336,90.364,90.334,90.362,228400000.0
2006-03-31 16:27:00,90.341,90.356,90.318,90.352,204799997.0
2006-03-31 16:28:00,90.346,90.353,90.323,90.339,246400000.0
2006-03-31 16:29:00,90.305,90.328,90.293,90.312,217099998.0
2006-03-31 16:30:00,90.291,90.308,90.281,90.307,133399999.0
2006-03-31 16:31:00,90.319,90.33,90.3,90.317,315099997.0
2006-03-31 16:32:00,90.302,90.332,90.297,90.3,188699997.0
2006-03-31 16:33:00,90.317,90.325,90.303,90.303,102500001.0
2006-03-31 16:34:00,90.271,90.293,90.246,90.259,184700001.0
2006-03-31 16:35:00,90.258,90.289,90.258,90.289,241700001.0
2006-03-31 16:36:00,90.301,90.304,90.275,90.281,330199997.0
2006-03-31 16:37:00,90.281,90.308,90.28,90.297,362300001.0
2006-03-31 16:38:00,90.295,90.306,90.265,90.285,205800002.0
2006-03-31 16:39:00,90.317,90.319,90.3,90.301,229900003.0
2006-03-31 16:40:00,90.297,90.31,90.288,90.31,196299998.0
2006-03-31 16:41:00,90.314,90.314,90.28,90.28,151999998.0
2006-03-31 16:42:00,90.299,90.325,90.28,90.309,205199999.0
2006-03-31 16:43:00,90.298,90.327,90.298,90.315,287600001.0
2006-03-31 16:44:00,90.317,90.336,90.315,90.333,122299999.0
2006-03-31 16:45:00,90.326,90.326,90.264,90.264,320000000.0
2006-03-31 16:46:00,90.263,90.305,90.244,90.28,378999997.0
2006-03-31 16:47:00,90.318,90.341,90.313,90.329,250899996.0
2006-03-31 16:48:00,90.32,90.349,90.31,90.337,298500000.0
2006-03-31 16:49:00,90.315,90.324,90.297,90.3,243099998.0
2006-03-31 16:50:00,90.326,90.33,90.305,90.321,265399997.0
2006-03-31 16:51:00,90.292,90.315,90.288,90.315,157899999.0
2006-03-31 16:52:00,90.286,90.313,90.267,90.273,262099998.0
2006-03-31 16:53:00,90.266,90.266,90.234,90.237,289600003.0
2006-03-31 16:54:00,90.234,90.255,90.234,90.255,294099999.0
2006-03-31 16:55:00,90.255,90.26,90.231,90.231,180799999.0
2006-03-31 16:56:00,90.241,90.262,90.238,90.245,205800002.0
2006-03-31 16:57:00,90.271,90.273,90.245,90.245,214700001.0
2006-03-31 16:58:00,90.238,90.258,90.213,90.24,100199999.0
2006-03-31 16:59:00,90.262,90.269,90.218,90.218,209999999.0
2006-03-31 17:00:00,90.253,90.28,90.23,90.248,386100001.0
2006-03-31 17:01:00,90.252,90.286,90.241,90.283,222500000.0
2006-03-31 17:02:00,90.285,90.33,90.266,90.313,236499998.0
2006-03-31 17:03:00,90.32,90.345,90.302,90.345,265000002.0
2006-03-31 17:04:00,90.362,90.362,90.323,90.323,167999998.0
2006-03-31 17:05:00,90.353,90.355,90.323,90.327,181300001.0
2006-03-31 17:06:00,90.334,90.36,90.314,90.325,181400000.0
2006-03-31 17:07:00,90.311,90.321,90.289,90.3,97000001.0
2006-03-31 17:08:00,90.318,90.383,90.318,90.383,100299999.0
2006-03-31 17:09:00,90.344,90.373,90.315,90.327,218099998.0
2006-03-31 17:10:00,90.308,90.314,90.287,90.298,174799998.0
2006-03-31 17:11:00,90.314,90.32,90.292,90.293,274000000.0
2006-03-31 17:12:00,90.312,90.312,90.263,90.274,156500000.0
2006-03-31 17:13:00,90.263,90.282,90.248,90.278,208000001.0
2006-03-31 17:14:00,90.28,90.291,90.241,90.279,306299996.0
2006-03-31 17:15:00,90.27,90.288,90.256,90.277,192099997.0
2006-03-31 17:16:00,90.28,90.302,90.259,90.285,117100002.0
2006-03-31 17:17:00,90.295,90.295,90.255,90.267,244799998.0
2006-03-31 17:18:00,90.265,90.283,90.247,90.271,193799998.0
2006-03-31 17:19:00,90.257,90.272,90.239,90.269,398899994.0
2006-03-31 17:20:00,90.28,90.298,90.269,90.281,122299999.0
2006-03-31 17:21:00,90.268,90.283,90.241,90.26,198799998.0
2006-03-31 17:22:00,90.263,90.263,90.23,90.23,225199997.0
2006-03-31 17:23:00,90.266,90.267,90.235,90.243,230499996.0
2006-03-31 17:24:00,90.256,90.281,90.255,90.257,214099998.0
2006-03-31 17:25:00,90.241,90.26,90.238,90.254,171900001.0
2006-03-31 17:26:00,90.258,90.273,90.242,90.253,209899999.0
2006-03-31 17:27:00,90.258,90.286,90.258,90.28,132899996.0
2006-03-31 17:28:00,90.295,90.298,90.272,90.279,221700004.0
2006-03-31 17:29:00,90.277,90.295,90.262,90.272,184599999.0
2006-03-31 17:30:00,90.264,90.268,90.245,90.246,254900000.0
2006-03-31 17:31:00,90.261,90.277,90.244,90.257,260300005.0
2006-03-31 17:32:00,90.283,90.292,90.268,90.275,292500001.0
2006-03-31 17:33:00,90.267,90.272,90.235,90.235,316800005.0
2006-03-31 17:34:00,90.225,90.242,90.213,90.226,106900000.0
2006-03-31 17:35:00,90.227,90.227,90.195,90.195,214000000.0
2006-03-31 17:36:00,90.206,90.227,90.191,90.201,175599997.0
2006-03-31 17:37:00,90.203,90.22,90.168,90.194,153500001.0
2006-03-31 17:38:00,90.207,90.216,90.18,90.18,210300000.0
2006-03-31 17:39:00,90.185,90.202,90.171,90.189,205300000.0
2006-03-31 17:40:00,90.171,90.243,90.171,90.243,143100001.0
2006-03-31 17:41:00,90.24,90.242,90.212,90.236,198799996.0
2006-03-31 17:42:00,90.239,90.248,90.226,90.23,231699995.0
2006-03-31 17:43:00,90.253,90.265,90.234,90.246,283299999.0
2006-03-31 17:44:00,90.262,90.263,90.237,90.259,235099999.0
2006-03-31 17:45:00,90.244,90.263,90.212,90.222,131399999.0
2006-03-31 17:46:00,90.226,90.249,90.218,90.238,216999997.0
2006-03-31 17:47:00,90.242,90.245,90.223,90.227,310900000.0
2006-03-31 17:48:00,90.248,90.27,90.232,90.232,191199999.0
2006-03-31 17:49:00,90.232,90.244,90.211,90.211,229899996.0
2006-03-31 17:50:00,90.232,90.232,90.208,90.218,248999995.0
2006-03-31 17:51:00,90.218,90.218,90.19,90.199,185799998.0
2006-03-31 17:52:00,90.196,90.214,90.191,90.205,260200002.0
2006-03-31 17:53:00,90.198,90.212,90.176,90.197,285900000.0
2006-03-31 17:54:00,90.19,90.19,90.15,90.166,213500000.0
2006-03-31 17:55:00,90.17,90.182,90.153,90.175,286800004.0
2006-03-31 17:56:00,90.183,90.197,90.168,90.177,332499999.0
2006-03-31 17:57:00,90.188,90.192,90.162,90.164,206899998.0
2006-03-31 17:58:00,90.169,90.198,90.16,90.177,314400001.0
2006-03-31 17:59:00,90.154,90.196,90.154,90.196,194900000.0
2006-03-31 18:00:00,90.207,90.219,90.196,90.21,146499998.0
2006-03-31 18:01:00,90.186,90.225,90.177,90.205,2039500001.0
2006-03-31 18:02:00,90.23,90.23,90.21,90.23,2105699978.0
2006-03-31 18:03:00,90.22,90.24,90.21,90.22,2105699978.0
2006-03-31 18:04:00,90.23,90.24,90.22,90.22,2105699978.0
2006-03-31 18:05:00,90.21,90.22,90.2,90.21,2105699978.0
2006-03-31 18:06:00,90.2,90.22,90.2,90.21,2105699978.0
2006-03-31 18:07:00,90.22,90.22,90.18,90.18,2105699978.0
2006-03-31 18:08:00,90.19,90.2,90.18,90.19,2105699978.0
2006-03-31 18:09:00,90.169,90.206,90.166,90.202,2105699978.0
2006-03-31 18:10:00,90.21,90.216,90.179,90.184,1849899991.0
2006-03-31 18:11:00,90.191,90.202,90.166,90.181,919500000.0
2006-03-31 18:12:00,90.207,90.207,90.177,90.177,1244699994.0
2006-03-31 18:13:00,90.172,90.204,90.16,90.194,1959199998.0
2006-03-31 18:14:00,90.2,90.22,90.2,90.21,1171400000.0
2006-03-31 18:15:00,90.22,90.22,90.21,90.22,1171400000.0
2006-03-31 18:16:00,90.23,90.23,90.21,90.21,1171400000.0
2006-03-31 18:17:00,90.195,90.213,90.171,90.171,1171400000.0
2006-03-31 18:18:00,90.177,90.213,90.177,90.195,713399999.0
2006-03-31 18:19:00,90.191,90.218,90.176,90.218,1981299996.0
2006-03-31 18:20:00,90.211,90.238,90.2,90.217,2130899997.0
2006-03-31 18:21:00,90.204,90.225,90.19,90.225,1704099997.0
2006-03-31 18:22:00,90.225,90.232,90.191,90.223,1338799993.0
2006-03-31 18:23:00,90.23,90.24,90.23,90.23,1997699993.0
2006-03-31 18:24:00,90.24,90.24,90.23,90.23,1997699993.0
2006-03-31 18:25:00,90.213,90.233,90.196,90.208,1997699993.0
2006-03-31 18:26:00,90.25,90.25,90.23,90.24,983499995.0
2006-03-31 18:27:00,90.205,90.226,90.197,90.226,983499995.0
2006-03-31 18:28:00,90.212,90.228,90.185,90.198,1695200001.0
2006-03-31 18:29:00,90.199,90.221,90.182,90.189,1152399993.0
2006-03-31 18:30:00,90.203,90.221,90.191,90.201,866499997.0
2006-03-31 18:31:00,90.205,90.221,90.178,90.211,1358500005.0
2006-03-31 18:32:00,90.218,90.224,90.193,90.193,2088699993.0
2006-03-31 18:33:00,90.22,90.24,90.21,90.23,1699599997.0
2006-03-31 18:34:00,90.211,90.237,90.196,90.221,1699599997.0
2006-03-31 18:35:00,90.224,90.257,90.221,90.241,2076099996.0
2006-03-31 18:36:00,90.243,90.26,90.219,90.219,726399999.0
2006-03-31 18:37:00,90.219,90.237,90.201,90.222,1054399997.0
2006-03-31 18:38:00,90.207,90.232,90.187,90.202,860299992.0
2006-03-31 18:39:00,90.216,90.229,90.195,90.202,983399999.0
2006-03-31 18:40:00,90.209,90.237,90.206,90.23,1754600002.0
2006-03-31 18:41:00,90.221,90.252,90.213,90.222,830699996.0
2006-03-31 18:42:00,90.216,90.231,90.183,90.197,1364800006.0
2006-03-31 18:43:00,90.173,90.203,90.17,90.185,393899998.0
2006-03-31 18:44:00,90.191,90.205,90.178,90.178,858399992.0
2006-03-31 18:45:00,90.173,90.203,90.152,90.167,901700003.0
2006-03-31 18:46:00,90.151,90.17,90.14,90.168,660500000.0
2006-03-31 18:47:00,90.157,90.173,90.153,90.167,149799999.0
2006-03-31 18:48:00,90.165,90.171,90.145,90.155,525499999.0
2006-03-31 18:49:00,90.146,90.162,90.119,90.131,623499999.0
2006-03-31 18:50:00,90.118,90.128,90.095,90.099,934299998.0
2006-03-31 18:51:00,90.093,90.116,90.091,90.113,983900002.0
2006-03-31 18:52:00,90.117,90.139,90.104,90.13,1676400002.0
2006-03-31 18:53:00,90.129,90.154,90.112,90.154,1521899998.0
2006-03-31 18:54:00,90.149,90.172,90.142,90.161,1442999987.0
2006-03-31 18:55:00,90.155,90.179,90.139,90.155,1941199991.0
2006-03-31 18:56:00,90.147,90.182,90.147,90.175,278100000.0
2006-03-31 18:57:00,90.17,90.171,90.147,90.15,535199992.0
2006-03-31 18:58:00,90.161,90.163,90.137,90.144,1157800003.0
2006-03-31 18:59:00,90.155,90.164,90.131,90.143,1254900012.0
2006-03-31 19:00:00,90.149,90.171,90.143,90.161,299799997.0
2006-03-31 19:01:00,90.145,90.162,90.129,90.158,451700002.0
2006-03-31 19:02:00,90.145,90.163,90.139,90.161,280899998.0
2006-03-31 19:03:00,90.152,90.175,90.149,90.166,490300003.0
2006-03-31 19:04:00,90.164,90.174,90.141,90.149,434299998.0
2006-03-31 19:05:00,90.161,90.161,90.137,90.14,424400007.0
2006-03-31 19:06:00,90.14,90.166,90.131,90.15,937499992.0
2006-03-31 19:07:00,90.14,90.165,90.125,90.143,1193799993.0
2006-03-31 19:08:00,90.139,90.15,90.11,90.11,1747000007.0
2006-03-31 19:09:00,90.13,90.134,90.101,90.113,814899995.0
2006-03-31 19:10:00,90.12,90.135,90.111,90.125,317899999.0
2006-03-31 19:11:00,90.128,90.146,90.126,90.143,477000003.0
2006-03-31 19:12:00,90.129,90.153,90.129,90.147,197100002.0
2006-03-31 19:13:00,90.131,90.151,90.119,90.137,470199998.0
2006-03-31 19:14:00,90.127,90.149,90.123,90.149,340500003.0
2006-03-31 19:15:00,90.152,90.165,90.136,90.142,911299996.0
2006-03-31 19:16:00,90.145,90.156,90.126,90.142,442100003.0
2006-03-31 19:17:00,90.163,90.175,90.14,90.159,965199998.0
2006-03-31 19:18:00,90.153,90.179,90.145,90.165,681899998.0
2006-03-31 19:19:00,90.155,90.177,90.132,90.15,985600000.0
2006-03-31 19:20:00,90.17,90.176,90.144,90.175,671099995.0
2006-03-31 19:21:00,90.166,90.166,90.137,90.147,897000003.0
2006-03-31 19:22:00,90.154,90.167,90.141,90.163,238899997.0
2006-03-31 19:23:00,90.146,90.163,90.13,90.152,1909300005.0
2006-03-31 19:24:00,90.141,90.172,90.141,90.172,1062799997.0
2006-03-31 19:25:00,90.153,90.169,90.136,90.162,1365299997.0
2006-03-31 19:26:00,90.154,90.188,90.153,90.168,1995899992.0
2006-03-31 19:27:00,90.167,90.192,90.162,90.183,1515100009.0
2006-03-31 19:28:00,90.185,90.191,90.162,90.178,1083700001.0
2006-03-31 19:29:00,90.187,90.187,90.153,90.161,395800000.0
2006-03-31 19:30:00,90.169,90.179,90.156,90.166,1025000004.0
2006-03-31 19:31:00,90.157,90.182,90.146,90.161,541699995.0
2006-03-31 19:32:00,90.18,90.185,90.163,90.166,925799995.0
2006-03-31 19:33:00,90.174,90.187,90.158,90.162,783499997.0
2006-03-31 19:34:00,90.173,90.18,90.148,90.152,1076799996.0
2006-03-31 19:35:00,90.165,90.177,90.133,90.154,1012299998.0
2006-03-31 19:36:00,90.177,90.184,90.155,90.162,598299992.0
2006-03-31 19:37:00,90.18,90.185,90.165,90.169,183300002.0
2006-03-31 19:38:00,90.185,90.195,90.168,90.17,802799997.0
2006-03-31 19:39:00,90.165,90.187,90.151,90.181,642999999.0
2006-03-31 19:40:00,90.163,90.185,90.16,90.163,832899999.0
2006-03-31 19:41:00,90.177,90.187,90.161,90.17,1156099987.0
2006-03-31 19:42:00,90.186,90.197,90.172,90.184,1184500002.0
2006-03-31 19:43:00,90.174,90.192,90.163,90.19,419600003.0
2006-03-31 19:44:00,90.174,90.195,90.168,90.183,887700000.0
2006-03-31 19:45:00,90.181,90.188,90.152,90.174,364099997.0
2006-03-31 19:46:00,90.169,90.19,90.163,90.183,408099997.0
2006-03-31 19:47:00,90.173,90.193,90.168,90.192,343599995.0
2006-03-31 19:48:00,90.177,90.204,90.176,90.202,1048599997.0
2006-03-31 19:49:00,90.184,90.206,90.177,90.203,687399992.0
2006-03-31 19:50:00,90.203,90.213,90.172,90.19,591699999.0
2006-03-31 19:51:00,90.192,90.209,90.173,90.189,488400001.0
2006-03-31 19:52:00,90.209,90.217,90.183,90.189,450399996.0
2006-03-31 19:53:00,90.207,90.216,90.192,90.213,704899999.0
2006-03-31 19:54:00,90.202,90.222,90.194,90.221,847299998.0
2006-03-31 19:55:00,90.206,90.226,90.202,90.217,381899997.0
2006-03-31 19:56:00,90.214,90.231,90.203,90.218,507400002.0
2006-03-31 19:57:00,90.215,90.223,90.184,90.207,795400000.0
2006-03-31 19:58:00,90.215,90.22,90.192,90.207,1087400001.0
2006-03-31 19:59:00,90.223,90.23,90.207,90.211,809300001.0
2006-03-31 20:00:00,90.225,90.225,90.21,90.21,387399998.0
2006-03-31 20:01:00,90.217,90.23,90.201,90.225,412400000.0
2006-03-31 20:02:00,90.228,90.241,90.212,90.218,562599999.0
2006-03-31 20:03:00,90.226,90.256,90.226,90.256,422899996.0
2006-03-31 20:04:00,90.256,90.256,90.226,90.24,511900001.0
2006-03-31 20:05:00,90.243,90.262,90.239,90.258,411999999.0
2006-03-31 20:06:00,90.24,90.264,90.217,90.237,530999999.0
2006-03-31 20:07:00,90.25,90.255,90.227,90.232,486899994.0
2006-03-31 20:08:00,90.244,90.244,90.198,90.206,752800004.0
2006-03-31 20:09:00,90.204,90.252,90.204,90.234,419099996.0
2006-03-31 20:10:00,90.232,90.248,90.223,90.237,613799998.0
2006-03-31 20:11:00,90.226,90.248,90.212,90.244,1503499994.0
2006-03-31 20:12:00,90.239,90.263,90.218,90.234,1591599998.0
2006-03-31 20:13:00,90.236,90.255,90.223,90.246,1105300001.0
2006-03-31 20:14:00,90.241,90.248,90.211,90.222,753099998.0
2006-03-31 20:15:00,90.235,90.245,90.216,90.221,977300000.0
2006-03-31 20:16:00,90.225,90.239,90.201,90.219,1411200005.0
2006-03-31 20:17:00,90.222,90.23,90.207,90.21,377799992.0
2006-03-31 20:18:00,90.214,90.227,90.203,90.223,250900002.0
2006-03-31 20:19:00,90.225,90.235,90.201,90.215,1560399992.0
2006-03-31 20:20:00,90.202,90.226,90.185,90.203,1558199991.0
2006-03-31 20:21:00,90.193,90.225,90.193,90.222,431499997.0
2006-03-31 20:22:00,90.198,90.23,90.194,90.208,956600003.0
2006-03-31 20:23:00,90.192,90.204,90.175,90.187,774799996.0
2006-03-31 20:24:00,90.171,90.198,90.171,90.198,423299998.0
2006-03-31 20:25:00,90.2,90.205,90.172,90.172,700100000.0
2006-03-31 20:26:00,90.181,90.202,90.176,90.195,466199994.0
2006-03-31 20:27:00,90.2,90.2,90.171,90.183,1179700004.0
2006-03-31 20:28:00,90.21,90.21,90.21,90.21,2000599996.0
2006-03-31 20:29:00,90.2,90.24,90.2,90.23,2000599996.0
2006-03-31 20:30:00,90.217,90.232,90.197,90.214,2000599996.0
2006-03-31 20:31:00,90.225,90.228,90.2,90.214,1571999987.0
2006-03-31 20:32:00,90.24,90.24,90.23,90.24,674299997.0
2006-03-31 20:33:00,90.22,90.238,90.2,90.238,674299997.0
2006-03-31 20:34:00,90.223,90.241,90.211,90.234,256500004.0
2006-03-31 20:35:00,90.232,90.232,90.201,90.201,437399997.0
2006-03-31 20:36:00,90.223,90.228,90.196,90.212,575799994.0
2006-03-31 20:37:00,90.228,90.239,90.207,90.217,657200004.0
2006-03-31 20:38:00,90.223,90.245,90.209,90.242,1550899998.0
2006-03-31 20:39:00,90.226,90.256,90.223,90.245,1025900001.0
2006-03-31 20:40:00,90.245,90.258,90.228,90.239,1451000006.0
2006-03-31 20:41:00,90.248,90.248,90.221,90.241,908600000.0
2006-03-31 20:42:00,90.243,90.256,90.223,90.223,938299996.0
2006-03-31 20:43:00,90.246,90.255,90.221,90.223,578199990.0
2006-03-31 20:44:00,90.237,90.255,90.224,90.225,1353000001.0
2006-03-31 20:45:00,90.219,90.247,90.219,90.219,1173699999.0
2006-03-31 20:46:00,90.222,90.244,90.211,90.23,930500001.0
2006-03-31 20:47:00,90.212,90.248,90.212,90.235,1085699992.0
2006-03-31 20:48:00,90.231,90.233,90.202,90.21,831900000.0
2006-03-31 20:49:00,90.223,90.24,90.21,90.227,884099990.0
2006-03-31 20:50:00,90.215,90.239,90.211,90.23,1120799993.0
2006-03-31 20:51:00,90.22,90.242,90.213,90.232,628599998.0
2006-03-31 20:52:00,90.235,90.246,90.213,90.235,634199995.0
2006-03-31 20:53:00,90.237,90.237,90.205,90.224,1469799993.0
2006-03-31 20:54:00,90.237,90.245,90.214,90.229,401399997.0
2006-03-31 20:55:00,90.233,90.256,90.224,90.244,1169799998.0
2006-03-31 20:56:00,90.223,90.253,90.217,90.217,997800002.0
2006-03-31 20:57:00,90.218,90.244,90.212,90.229,1200700003.0
2006-03-31 20:58:00,90.25,90.25,90.24,90.25,649699999.0
2006-03-31 20:59:00,90.24,90.25,90.24,90.25,649699999.0
2006-03-31 21:00:00,90.26,90.26,90.25,90.25,649699999.0
2006-03-31 21:01:00,90.26,90.26,90.25,90.25,649699999.0
2006-03-31 21:02:00,90.218,90.249,90.211,90.249,649699999.0
2006-03-31 21:03:00,90.238,90.255,90.23,90.245,475799997.0
2006-03-31 21:04:00,90.223,90.24,90.214,90.227,474800000.0
2006-03-31 21:05:00,90.217,90.222,90.186,90.209,302199998.0
2006-03-31 21:06:00,90.215,90.227,90.2,90.215,706600006.0
2006-03-31 21:07:00,90.204,90.228,90.199,90.228,603200000.0
2006-03-31 21:08:00,90.217,90.251,90.217,90.235,564400000.0
2006-03-31 21:09:00,90.216,90.233,90.21,90.226,362199998.0
2006-03-31 21:10:00,90.222,90.235,90.211,90.225,312600000.0
2006-03-31 21:11:00,90.23,90.248,90.218,90.226,410400000.0
2006-03-31 21:12:00,90.241,90.257,90.223,90.242,517299999.0
2006-03-31 21:13:00,90.229,90.256,90.227,90.229,979999999.0
2006-03-31 21:14:00,90.238,90.249,90.223,90.242,993899991.0
2006-03-31 21:15:00,90.24,90.24,90.212,90.218,1011999999.0
2006-03-31 21:16:00,90.219,90.238,90.207,90.227,629899992.0
2006-03-31 21:17:00,90.226,90.226,90.185,90.2,1396599991.0
2006-03-31 21:18:00,90.216,90.224,90.196,90.203,867400000.0
2006-03-31 21:19:00,90.215,90.234,90.199,90.222,1147099997.0
2006-03-31 21:20:00,90.22,90.22,90.19,90.197,1374000000.0
2006-03-31 21:21:00,90.223,90.236,90.203,90.205,1724299991.0
2006-03-31 21:22:00,90.199,90.22,90.184,90.215,1423599992.0
2006-03-31 21:23:00,90.214,90.235,90.195,90.22,971499990.0
2006-03-31 21:24:00,90.225,90.237,90.21,90.215,715300006.0
2006-03-31 21:25:00,90.203,90.229,90.201,90.215,1646000000.0
2006-03-31 21:26:00,90.206,90.238,90.205,90.215,518899996.0
2006-03-31 21:27:00,90.218,90.225,90.203,90.203,504099993.0
2006-03-31 21:28:00,90.215,90.215,90.186,90.196,292499999.0
2006-03-31 21:29:00,90.212,90.219,90.191,90.218,838599999.0
2006-03-31 21:30:00,90.218,90.218,90.183,90.183,484300006.0
2006-03-31 21:31:00,90.191,90.2,90.174,90.177,370899998.0
2006-03-31 21:32:00,90.173,90.181,90.154,90.177,1367000001.0
2006-03-31 21:33:00,90.158,90.173,90.153,90.167,170999999.0
2006-03-31 21:34:00,90.168,90.17,90.139,90.139,427799996.0
2006-03-31 21:35:00,90.173,90.182,90.16,90.166,360699997.0
2006-03-31 21:36:00,90.163,90.19,90.163,90.184,267199996.0
2006-03-31 21:37:00,90.182,90.193,90.162,90.173,449699998.0
2006-03-31 21:38:00,90.172,90.173,90.145,90.145,383899999.0
2006-03-31 21:39:00,90.159,90.2,90.148,90.19,211399996.0
2006-03-31 21:40:00,90.194,90.194,90.161,90.167,334099998.0
2006-03-31 21:41:00,90.185,90.185,90.16,90.16,388399998.0
2006-03-31 21:42:00,90.185,90.185,90.147,90.15,770299991.0
2006-03-31 21:43:00,90.167,90.184,90.153,90.176,648099996.0
2006-03-31 21:44:00,90.158,90.18,90.145,90.18,1610899990.0
2006-03-31 21:45:00,90.158,90.176,90.142,90.16,1116699986.0
2006-03-31 21:46:00,90.156,90.18,90.152,90.17,575400003.0
2006-03-31 21:47:00,90.177,90.198,90.164,90.175,520799998.0
2006-03-31 21:48:00,90.192,90.208,90.186,90.204,378599998.0
2006-03-31 21:49:00,90.197,90.215,90.181,90.203,613899998.0
2006-03-31 21:50:00,90.2,90.2,90.171,90.175,160000003.0
2006-03-31 21:51:00,90.18,90.186,90.154,90.154,395700001.0
2006-03-31 21:52:00,90.155,90.193,90.155,90.188,665299999.0
2006-03-31 21:53:00,90.198,90.198,90.17,90.17,189700000.0
2006-03-31 21:54:00,90.184,90.203,90.179,90.203,156699999.0
2006-03-31 21:55:00,90.184,90.215,90.181,90.192,414200002.0
2006-03-31 21:56:00,90.21,90.227,90.199,90.227,454599994.0
2006-03-31 21:57:00,90.228,90.253,90.211,90.23,82100000.0
2006-03-31 21:58:00,90.251,90.273,90.236,90.255,274699998.0
2006-03-31 21:59:00,90.259,90.287,90.23,90.264,609999992.0
2006-03-31 22:00:00,90.286,90.295,90.255,90.266,841199999.0
2006-03-31 22:01:00,90.281,90.293,90.257,90.266,906099993.0
2006-03-31 22:02:00,90.241,90.264,90.221,90.233,1303799986.0
2006-03-31 22:03:00,90.208,90.241,90.208,90.235,383199998.0
2006-03-31 22:04:00,90.236,90.245,90.212,90.235,712699995.0
2006-03-31 22:05:00,90.218,90.242,90.213,90.236,293899999.0
2006-03-31 22:06:00,90.222,90.242,90.213,90.232,223499998.0
2006-03-31 22:07:00,90.235,90.243,90.219,90.226,238500002.0
2006-03-31 22:08:00,90.242,90.254,90.228,90.25,266299998.0
2006-03-31 22:09:00,90.257,90.263,90.231,90.231,394000005.0
2006-03-31 22:10:00,90.258,90.267,90.224,90.224,122499999.0
2006-03-31 22:11:00,90.255,90.267,90.236,90.245,428599996.0
2006-03-31 22:12:00,90.234,90.256,90.205,90.245,445099996.0
2006-03-31 22:13:00,90.226,90.244,90.208,90.243,416400000.0
2006-03-31 22:14:00,90.227,90.243,90.222,90.237,236500001.0
2006-03-31 22:15:00,90.235,90.24,90.216,90.216,722799998.0
2006-03-31 22:16:00,90.234,90.24,90.211,90.211,384300001.0
2006-03-31 22:17:00,90.217,90.248,90.217,90.248,146600000.0
2006-03-31 22:18:00,90.238,90.245,90.224,90.224,291100002.0
2006-03-31 22:19:00,90.246,90.247,90.211,90.211,282299998.0
2006-03-31 22:20:00,90.214,90.231,90.208,90.228,85599999.0
2006-03-31 22:21:00,90.228,90.242,90.212,90.22,165899999.0
2006-03-31 22:22:00,90.237,90.237,90.206,90.206,476199999.0
2006-03-31 22:23:00,90.217,90.229,90.198,90.212,228100003.0
2006-03-31 22:24:00,90.222,90.222,90.203,90.203,45299999.0
2006-03-31 22:25:00,90.215,90.226,90.202,90.212,273199999.0
2006-03-31 22:26:00,90.206,90.206,90.186,90.189,28700000.0
2006-03-31 22:27:00,90.215,90.226,90.197,90.205,850099997.0
2006-03-31 22:28:00,90.212,90.238,90.209,90.233,363200005.0
2006-03-31 22:29:00,90.232,90.232,90.182,90.182,334200004.0
2006-03-31 22:30:00,90.213,90.22,90.186,90.208,535700000.0
2006-03-31 22:31:00,90.193,90.21,90.187,90.204,125699999.0
2006-03-31 22:32:00,90.179,90.208,90.179,90.203,190500003.0
2006-03-31 22:33:00,90.204,90.212,90.187,90.187,487300003.0
2006-03-31 22:34:00,90.201,90.207,90.179,90.18,539099998.0
2006-03-31 22:35:00,90.192,90.214,90.191,90.191,276499997.0
2006-03-31 22:36:00,90.187,90.202,90.163,90.184,571200003.0
2006-03-31 22:37:00,90.172,90.193,90.17,90.193,190199997.0
2006-03-31 22:38:00,90.181,90.201,90.178,90.194,289099995.0
2006-03-31 22:39:00,90.196,90.204,90.177,90.187,278500001.0
2006-03-31 22:40:00,90.193,90.213,90.192,90.211,377399996.0
2006-03-31 22:41:00,90.209,90.209,90.178,90.178,216700003.0
2006-03-31 22:42:00,90.183,90.197,90.165,90.182,205400000.0
2006-03-31 22:43:00,90.187,90.196,90.163,90.172,730899996.0
2006-03-31 22:44:00,90.18,90.2,90.172,90.19,521899993.0
2006-03-31 22:45:00,90.194,90.194,90.155,90.171,445299999.0
2006-03-31 22:46:00,90.193,90.198,90.159,90.17,493000006.0
2006-03-31 22:47:00,90.174,90.197,90.17,90.187,348000002.0
2006-03-31 22:48:00,90.187,90.198,90.157,90.16,460699997.0
2006-03-31 22:49:00,90.19,90.205,90.171,90.18,453900003.0
2006-03-31 22:50:00,90.196,90.196,90.16,90.16,273500002.0
2006-03-31 22:51:00,90.18,90.194,90.16,90.19,618900001.0
2006-03-31 22:52:00,90.201,90.204,90.187,90.187,151899997.0
2006-03-31 22:53:00,90.204,90.228,90.178,90.217,472700004.0
2006-03-31 22:54:00,90.199,90.228,90.199,90.217,240200000.0
2006-03-31 22:55:00,90.217,90.239,90.205,90.218,434999997.0
2006-03-31 22:56:00,90.238,90.242,90.213,90.213,204000002.0
2006-03-31 22:57:00,90.224,90.253,90.209,90.235,298599996.0
2006-03-31 22:58:00,90.24,90.251,90.228,90.251,100700001.0
2006-03-31 22:59:00,90.262,90.266,90.214,90.22,465499999.0
2006-03-31 23:00:00,90.276,90.276,90.235,90.248,168400000.0
2006-03-31 23:01:00,90.231,90.256,90.229,90.253,94499999.0
2006-03-31 23:02:00,90.248,90.26,90.233,90.251,227799999.0
2006-03-31 23:03:00,90.238,90.256,90.228,90.244,295499999.0
2006-03-31 23:04:00,90.215,90.239,90.2,90.215,202100003.0
2006-03-31 23:05:00,90.216,90.232,90.209,90.212,196199997.0
2006-03-31 23:06:00,90.218,90.224,90.199,90.208,181799999.0
2006-03-31 23:07:00,90.195,90.215,90.183,90.186,266899999.0
2006-03-31 23:08:00,90.175,90.221,90.175,90.221,380499997.0
2006-03-31 23:09:00,90.207,90.223,90.203,90.217,137200004.0
2006-03-31 23:10:00,90.199,90.219,90.197,90.212,131300001.0
2006-03-31 23:11:00,90.215,90.222,90.198,90.199,164299997.0
2006-03-31 23:12:00,90.212,90.215,90.183,90.202,207799995.0
2006-03-31 23:13:00,90.208,90.224,90.195,90.201,196800001.0
2006-03-31 23:14:00,90.232,90.232,90.2,90.2,267199997.0
2006-03-31 23:15:00,90.221,90.228,90.211,90.217,63799999.0
2006-03-31 23:16:00,90.219,90.231,90.2,90.216,292499995.0
2006-03-31 23:17:00,90.2,90.234,90.2,90.224,215000001.0
2006-03-31 23:18:00,90.204,90.218,90.195,90.208,141699998.0
2006-03-31 23:19:00,90.206,90.223,90.19,90.2,186099998.0
2006-03-31 23:20:00,90.191,90.209,90.184,90.203,234199996.0
2006-03-31 23:21:00,90.198,90.204,90.181,90.191,202399999.0
2006-03-31 23:22:00,90.197,90.197,90.163,90.163,129600000.0
2006-03-31 23:23:00,90.183,90.183,90.149,90.149,209199996.0
2006-03-31 23:24:00,90.154,90.167,90.142,90.156,257499996.0
2006-03-31 23:25:00,90.163,90.163,90.147,90.147,62299998.0
2006-03-31 23:26:00,90.149,90.173,90.149,90.173,223499997.0
2006-03-31 23:27:00,90.166,90.176,90.154,90.16,168999998.0
2006-03-31 23:28:00,90.163,90.17,90.15,90.165,116899998.0
2006-03-31 23:29:00,90.175,90.191,90.158,90.169,430800004.0
2006-03-31 23:30:00,90.185,90.192,90.163,90.163,242200000.0
2006-03-31 23:31:00,90.18,90.191,90.166,90.178,223100000.0
2006-03-31 23:32:00,90.175,90.198,90.174,90.187,310000001.0
2006-03-31 23:33:00,90.16,90.19,90.16,90.19,179899996.0
2006-03-31 23:34:00,90.188,90.188,90.156,90.165,316299998.0
2006-03-31 23:35:00,90.184,90.201,90.149,90.171,220300000.0
2006-03-31 23:36:00,90.196,90.213,90.193,90.198,191099999.0
2006-03-31 23:37:00,90.194,90.213,90.187,90.21,321599997.0
2006-03-31 23:38:00,90.196,90.213,90.185,90.212,133900000.0
2006-03-31 23:39:00,90.221,90.221,90.191,90.191,206099998.0
2006-03-31 23:40:00,90.205,90.223,90.184,90.193,194799999.0
2006-03-31 23:41:00,90.205,90.221,90.189,90.211,141999999.0
2006-03-31 23:42:00,90.213,90.213,90.182,90.182,232199998.0
2006-03-31 23:43:00,90.209,90.218,90.194,90.218,135800002.0
2006-03-31 23:44:00,90.208,90.222,90.186,90.203,341500002.0
2006-03-31 23:45:00,90.22,90.226,90.2,90.218,233900001.0
2006-03-31 23:46:00,90.203,90.232,90.199,90.208,121299999.0
2006-03-31 23:47:00,90.211,90.232,90.201,90.23,226000001.0
2006-03-31 23:48:00,90.22,90.236,90.215,90.232,206099998.0
2006-03-31 23:49:00,90.21,90.227,90.2,90.217,170499997.0
2006-03-31 23:50:00,90.195,90.233,90.195,90.231,179699999.0
2006-03-31 23:51:00,90.223,90.229,90.199,90.208,127300000.0
2006-03-31 23:52:00,90.214,90.246,90.214,90.246,145800002.0
2006-03-31 23:53:00,90.244,90.267,90.244,90.265,195999998.0
2006-03-31 23:54:00,90.265,90.265,90.235,90.244,317200007.0
2006-03-31 23:55:00,90.237,90.269,90.237,90.266,179700002.0
2006-03-31 23:56:00,90.269,90.28,90.253,90.256,249700001.0
2006-03-31 23:57:00,90.275,90.28,90.26,90.268,120399998.0
2006-03-31 23:58:00,90.258,90.275,90.254,90.273,156200000.0
2006-03-31 23:59:00,90.256,90.273,90.254,90.268,123600000.0
2006-04-02 23:00:00,90.285,90.285,90.197,90.224,233899997.0
2006-04-02 23:01:00,90.229,90.273,90.205,90.222,230200001.0
2006-04-02 23:02:00,90.256,90.277,90.239,90.255,219400002.0
2006-04-02 23:03:00,90.265,90.294,90.251,90.278,126899999.0
2006-04-02 23:04:00,90.242,90.272,90.241,90.267,226200001.0
2006-04-02 23:05:00,90.232,90.259,90.228,90.259,93300000.0
2006-04-02 23:06:00,90.228,90.282,90.223,90.255,285100002.0
2006-04-02 23:07:00,90.236,90.287,90.231,90.234,246099996.0
2006-04-02 23:08:00,90.236,90.288,90.231,90.245,218300000.0
2006-04-02 23:09:00,90.258,90.283,90.227,90.283,208399998.0
2006-04-02 23:10:00,90.267,90.272,90.22,90.22,317700000.0
2006-04-02 23:11:00,90.235,90.276,90.232,90.237,256000000.0
2006-04-02 23:12:00,90.238,90.304,90.238,90.289,199199999.0
2006-04-02 23:13:00,90.269,90.292,90.243,90.268,94199999.0
2006-04-02 23:14:00,90.32,90.32,90.236,90.236,196399997.0
2006-04-02 23:15:00,90.249,90.274,90.233,90.259,228599999.0
2006-04-02 23:16:00,90.247,90.288,90.245,90.259,149999998.0
2006-04-02 23:17:00,90.247,90.272,90.229,90.257,343600001.0
2006-04-02 23:18:00,90.278,90.296,90.259,90.267,106999999.0
2006-04-02 23:19:00,90.231,90.256,90.207,90.227,244200003.0
2006-04-02 23:20:00,90.215,90.252,90.201,90.232,182300000.0
2006-04-02 23:21:00,90.225,90.272,90.223,90.238,279200002.0
2006-04-02 23:22:00,90.238,90.26,90.23,90.249,316899997.0
2006-04-02 23:23:00,90.247,90.268,90.227,90.237,204100001.0
2006-04-02 23:24:00,90.237,90.278,90.227,90.227,249299998.0
2006-04-02 23:25:00,90.223,90.261,90.222,90.231,156900000.0
2006-04-02 23:26:00,90.223,90.278,90.222,90.274,287199997.0
2006-04-02 23:27:00,90.268,90.268,90.22,90.235,209700000.0
2006-04-02 23:28:00,90.233,90.272,90.233,90.262,239599999.0
2006-04-02 23:29:00,90.227,90.257,90.216,90.225,383000001.0
2006-04-02 23:30:00,90.223,90.248,90.207,90.215,200099997.0
2006-04-02 23:31:00,90.204,90.233,90.202,90.211,351699997.0
2006-04-02 23:32:00,90.235,90.263,90.221,90.25,211299999.0
2006-04-02 23:33:00,90.23,90.253,90.161,90.202,195600000.0
2006-04-02 23:34:00,90.248,90.272,90.195,90.201,134099999.0
2006-04-02 23:35:00,90.248,90.248,90.192,90.209,295199996.0
2006-04-02 23:36:00,90.219,90.247,90.214,90.214,272899997.0
2006-04-02 23:37:00,90.218,90.258,90.196,90.258,205500000.0
2006-04-02 23:38:00,90.246,90.25,90.217,90.217,243400000.0
2006-04-02 23:39:00,90.231,90.238,90.214,90.214,181799998.0
2006-04-02 23:40:00,90.207,90.267,90.201,90.233,259099998.0
2006-04-02 23:41:00,90.232,90.243,90.215,90.236,232399999.0
2006-04-02 23:42:00,90.232,90.27,90.232,90.262,197199999.0
2006-04-02 23:43:00,90.226,90.291,90.226,90.29,187199999.0
2006-04-02 23:44:00,90.225,90.254,90.206,90.248,260900001.0
2006-04-02 23:45:00,90.249,90.267,90.228,90.243,282800003.0
2006-04-02 23:46:00,90.213,90.241,90.211,90.222,219999995.0
2006-04-02 23:47:00,90.214,90.248,90.212,90.228,236499996.0
2006-04-02 23:48:00,90.221,90.245,90.203,90.23,200700002.0
2006-04-02 23:49:00,90.236,90.268,90.227,90.259,187399997.0
2006-04-02 23:50:00,90.252,90.338,90.252,90.338,276100001.0
2006-04-02 23:51:00,90.327,90.35,90.323,90.345,150899999.0
2006-04-02 23:52:00,90.331,90.355,90.331,90.35,119900001.0
2006-04-02 23:53:00,90.339,90.35,90.331,90.333,295900001.0
2006-04-02 23:54:00,90.347,90.35,90.326,90.338,274500000.0
2006-04-02 23:55:00,90.326,90.347,90.326,90.345,144099999.0
2006-04-02 23:56:00,90.35,90.355,90.329,90.329,201299998.0
2006-04-02 23:57:00,90.33,90.35,90.33,90.35,75500000.0
2006-04-02 23:58:00,90.33,90.35,90.328,90.33,181799998.0
2006-04-02 23:59:00,90.33,90.345,90.33,90.345,66100001.0
2006-04-03 00:00:00,90.329,90.35,90.326,90.343,190199998.0
2006-04-03 00:01:00,90.309,90.345,90.309,90.34,162200000.0
2006-04-03 00:02:00,90.345,90.35,90.332,90.338,49200000.0
2006-04-03 00:03:00,90.338,90.35,90.331,90.35,215000004.0
2006-04-03 00:04:00,90.343,90.35,90.326,90.337,146700000.0
2006-04-03 00:05:00,90.35,90.35,90.321,90.337,266799997.0
2006-04-03 00:06:00,90.345,90.35,90.322,90.337,215899999.0
2006-04-03 00:07:00,90.345,90.35,90.323,90.33,246699999.0
2006-04-03 00:08:00,90.345,90.345,90.33,90.33,71699998.0
2006-04-03 00:09:00,90.345,90.35,90.305,90.305,185100002.0
2006-04-03 00:10:00,90.343,90.343,90.326,90.326,86600002.0
2006-04-03 00:11:00,90.328,90.345,90.321,90.345,156899999.0
2006-04-03 00:12:00,90.35,90.355,90.322,90.322,308000001.0
2006-04-03 00:13:00,90.331,90.355,90.331,90.345,226100004.0
2006-04-03 00:14:00,90.335,90.355,90.33,90.335,213399998.0
2006-04-03 00:15:00,90.345,90.35,90.331,90.331,124000000.0
2006-04-03 00:16:00,90.345,90.35,90.325,90.338,254000005.0
2006-04-03 00:17:00,90.355,90.355,90.326,90.326,189200000.0
2006-04-03 00:18:00,90.326,90.345,90.326,90.345,46899999.0
2006-04-03 00:19:00,90.33,90.35,90.33,90.35,87299998.0
2006-04-03 00:20:00,90.33,90.35,90.326,90.343,318899999.0
2006-04-03 00:21:00,90.331,90.35,90.329,90.33,207099997.0
2006-04-03 00:22:00,90.331,90.355,90.331,90.355,95499999.0
2006-04-03 00:23:00,90.331,90.35,90.331,90.345,170699997.0
2006-04-03 00:24:00,90.35,90.35,90.313,90.32,187100003.0
2006-04-03 00:25:00,90.35,90.35,90.325,90.337,122699998.0
2006-04-03 00:26:00,90.35,90.35,90.324,90.326,130599997.0
2006-04-03 00:27:00,90.345,90.35,90.327,90.33,232099998.0
2006-04-03 00:28:00,90.331,90.35,90.331,90.345,235499999.0
2006-04-03 00:29:00,90.35,90.355,90.324,90.346,246399995.0
2006-04-03 00:30:00,90.328,90.35,90.322,90.35,130499999.0
2006-04-03 00:31:00,90.345,90.35,90.33,90.338,119300000.0
2006-04-03 00:32:00,90.345,90.35,90.317,90.345,209699999.0
2006-04-03 00:33:00,90.35,90.35,90.323,90.338,172400000.0
2006-04-03 00:34:00,90.345,90.345,90.302,90.302,69300001.0
2006-04-03 00:35:00,90.32,90.35,90.32,90.35,190000000.0
2006-04-03 00:36:00,90.35,90.35,90.323,90.35,239800003.0
2006-04-03 00:37:00,90.33,90.35,90.323,90.345,288299998.0
2006-04-03 00:38:00,90.321,90.345,90.321,90.345,79499999.0
2006-04-03 00:39:00,90.329,90.35,90.324,90.345,212799999.0
2006-04-03 00:40:00,90.35,90.35,90.322,90.33,189500002.0
2006-04-03 00:41:00,90.345,90.355,90.332,90.34,186499999.0
2006-04-03 00:42:00,90.345,90.35,90.32,90.327,224700002.0
2006-04-03 00:43:00,90.34,90.35,90.324,90.336,25900000.0
2006-04-03 00:44:00,90.345,90.35,90.32,90.32,233499995.0
2006-04-03 00:45:00,90.329,90.352,90.32,90.345,267200002.0
2006-04-03 00:46:00,90.33,90.355,90.326,90.355,208899998.0
2006-04-03 00:47:00,90.333,90.355,90.327,90.355,191000001.0
2006-04-03 00:48:00,90.35,90.35,90.32,90.32,253799998.0
2006-04-03 00:49:00,90.331,90.355,90.331,90.35,183900000.0
2006-04-03 00:50:00,90.35,90.35,90.331,90.338,127100001.0
2006-04-03 00:51:00,90.326,90.352,90.319,90.352,155399998.0
2006-04-03 00:52:00,90.35,90.35,90.323,90.329,169600000.0
2006-04-03 00:53:00,90.35,90.35,90.33,90.338,197499999.0
2006-04-03 00:54:00,90.338,90.35,90.323,90.343,169399998.0
2006-04-03 00:55:00,90.345,90.355,90.33,90.347,220999994.0
2006-04-03 00:56:00,90.321,90.35,90.321,90.347,253200002.0
2006-04-03 00:57:00,90.339,90.35,90.33,90.35,236099999.0
2006-04-03 00:58:00,90.337,90.35,90.324,90.342,106499999.0
2006-04-03 00:59:00,90.35,90.35,90.329,90.339,361200000.0
2006-04-03 01:00:00,90.324,90.324,90.192,90.192,276099996.0
2006-04-03 01:01:00,90.196,90.209,90.186,90.194,41999998.0
2006-04-03 01:02:00,90.218,90.22,90.19,90.204,214500000.0
2006-04-03 01:03:00,90.199,90.202,90.181,90.186,170799999.0
2006-04-03 01:04:00,90.18,90.204,90.18,90.181,116899998.0
2006-04-03 01:05:00,90.18,90.202,90.18,90.202,116000000.0
2006-04-03 01:06:00,90.207,90.239,90.191,90.219,226400001.0
2006-04-03 01:07:00,90.219,90.237,90.202,90.22,214700002.0
2006-04-03 01:08:00,90.216,90.228,90.208,90.228,160899995.0
2006-04-03 01:09:00,90.202,90.226,90.202,90.223,237099996.0
2006-04-03 01:10:00,90.213,90.226,90.203,90.203,187200004.0
2006-04-03 01:11:00,90.234,90.24,90.209,90.218,221400001.0
2006-04-03 01:12:00,90.221,90.244,90.218,90.236,249500001.0
2006-04-03 01:13:00,90.24,90.262,90.227,90.248,191700000.0
2006-04-03 01:14:00,90.255,90.26,90.233,90.233,92000001.0
2006-04-03 01:15:00,90.263,90.265,90.232,90.243,187499999.0
2006-04-03 01:16:00,90.25,90.255,90.226,90.226,285700001.0
2006-04-03 01:17:00,90.22,90.25,90.22,90.25,271099999.0
2006-04-03 01:18:00,90.255,90.267,90.239,90.263,211399997.0
2006-04-03 01:19:00,90.241,90.26,90.241,90.255,181699998.0
2006-04-03 01:20:00,90.249,90.262,90.229,90.233,126100000.0
2006-04-03 01:21:00,90.242,90.265,90.236,90.252,231399999.0
2006-04-03 01:22:00,90.254,90.266,90.239,90.251,35900000.0
2006-04-03 01:23:00,90.24,90.264,90.24,90.25,113400002.0
2006-04-03 01:24:00,90.242,90.242,90.206,90.206,76299999.0
2006-04-03 01:25:00,90.208,90.225,90.204,90.21,289200002.0
2006-04-03 01:26:00,90.205,90.205,90.18,90.181,181000003.0
2006-04-03 01:27:00,90.191,90.192,90.168,90.168,277400001.0
2006-04-03 01:28:00,90.148,90.166,90.144,90.15,231299995.0
2006-04-03 01:29:00,90.166,90.181,90.144,90.163,240899998.0
2006-04-03 01:30:00,90.183,90.191,90.161,90.176,66499999.0
2006-04-03 01:31:00,90.162,90.184,90.155,90.174,205399998.0
2006-04-03 01:32:00,90.168,90.185,90.151,90.172,188499998.0
2006-04-03 01:33:00,90.166,90.181,90.164,90.179,60099999.0
2006-04-03 01:34:00,90.164,90.188,90.162,90.182,347800002.0
2006-04-03 01:35:00,90.185,90.19,90.169,90.177,162200001.0
2006-04-03 01:36:00,90.187,90.194,90.164,90.181,219399996.0
2006-04-03 01:37:00,90.182,90.195,90.163,90.184,236999999.0
2006-04-03 01:38:00,90.19,90.19,90.155,90.171,301799998.0
2006-04-03 01:39:00,90.185,90.198,90.172,90.185,152499998.0
2006-04-03 01:40:00,90.195,90.196,90.177,90.179,248999996.0
2006-04-03 01:41:00,90.176,90.206,90.176,90.198,158299999.0
2006-04-03 01:42:00,90.174,90.193,90.159,90.18,85099999.0
2006-04-03 01:43:00,90.189,90.199,90.17,90.17,161899999.0
2006-04-03 01:44:00,90.163,90.174,90.154,90.161,227000000.0
2006-04-03 01:45:00,90.166,90.166,90.126,90.126,100400002.0
2006-04-03 01:46:00,90.138,90.148,90.125,90.13,252300003.0
2006-04-03 01:47:00,90.143,90.145,90.125,90.129,230300001.0
2006-04-03 01:48:00,90.15,90.15,90.117,90.138,315099999.0
2006-04-03 01:49:00,90.137,90.137,90.108,90.11,271799996.0
2006-04-03 01:50:00,90.129,90.252,90.129,90.252,309299994.0
2006-04-03 01:51:00,90.282,90.373,90.274,90.373,251000004.0
2006-04-03 01:52:00,90.359,90.385,90.342,90.352,137100000.0
2006-04-03 01:53:00,90.347,90.347,90.293,90.294,138699999.0
2006-04-03 01:54:00,90.313,90.314,90.286,90.294,235400003.0
2006-04-03 01:55:00,90.29,90.307,90.276,90.293,287999997.0
2006-04-03 01:56:00,90.29,90.316,90.27,90.27,274999998.0
2006-04-03 01:57:00,90.264,90.29,90.263,90.282,372300004.0
2006-04-03 01:58:00,90.289,90.315,90.274,90.3,214099998.0
2006-04-03 01:59:00,90.323,90.359,90.323,90.359,339600000.0
2006-04-03 02:00:00,90.338,90.353,90.324,90.337,138100002.0
2006-04-03 02:01:00,90.329,90.329,90.246,90.246,344700003.0
2006-04-03 02:02:00,90.251,90.267,90.239,90.249,297899998.0
2006-04-03 02:03:00,90.229,90.229,90.181,90.184,195999996.0
2006-04-03 02:04:00,90.186,90.204,90.184,90.196,38800000.0
2006-04-03 02:05:00,90.167,90.218,90.167,90.218,127300000.0
2006-04-03 02:06:00,90.202,90.221,90.192,90.207,124100000.0
2006-04-03 02:07:00,90.21,90.232,90.199,90.212,162800001.0
2006-04-03 02:08:00,90.211,90.236,90.211,90.236,333299998.0
2006-04-03 02:09:00,90.234,90.234,90.194,90.194,258199999.0
2006-04-03 02:10:00,90.182,90.182,90.128,90.134,188999999.0
2006-04-03 02:11:00,90.157,90.184,90.141,90.159,210100003.0
2006-04-03 02:12:00,90.195,90.2,90.177,90.183,145599999.0
2006-04-03 02:13:00,90.2,90.224,90.194,90.2,150100002.0
2006-04-03 02:14:00,90.219,90.228,90.198,90.226,264399998.0
2006-04-03 02:15:00,90.211,90.231,90.189,90.221,203800002.0
2006-04-03 02:16:00,90.221,90.239,90.201,90.216,288700002.0
2006-04-03 02:17:00,90.24,90.256,90.22,90.244,356499999.0
2006-04-03 02:18:00,90.225,90.25,90.219,90.25,141199999.0
2006-04-03 02:19:00,90.248,90.275,90.233,90.26,184499999.0
2006-04-03 02:20:00,90.282,90.296,90.271,90.282,166999999.0
2006-04-03 02:21:00,90.264,90.295,90.263,90.295,129000000.0
2006-04-03 02:22:00,90.302,90.333,90.302,90.332,194199998.0
2006-04-03 02:23:00,90.322,90.338,90.312,90.338,244999995.0
2006-04-03 02:24:00,90.345,90.371,90.337,90.345,264200002.0
2006-04-03 02:25:00,90.359,90.375,90.344,90.372,158200000.0
2006-04-03 02:26:00,90.368,90.414,90.368,90.402,174800000.0
2006-04-03 02:27:00,90.42,90.431,90.404,90.404,311499997.0
2006-04-03 02:28:00,90.432,90.458,90.422,90.45,143700002.0
2006-04-03 02:29:00,90.44,90.483,90.437,90.483,267699995.0
2006-04-03 02:30:00,90.468,90.497,90.449,90.454,172899999.0
2006-04-03 02:31:00,90.443,90.451,90.417,90.428,231699999.0
2006-04-03 02:32:00,90.431,90.446,90.416,90.432,79900001.0
2006-04-03 02:33:00,90.443,90.478,90.443,90.458,154799997.0
2006-04-03 02:34:00,90.448,90.477,90.425,90.434,299299998.0
2006-04-03 02:35:00,90.43,90.443,90.407,90.407,254800001.0
2006-04-03 02:36:00,90.407,90.443,90.407,90.438,272600000.0
2006-04-03 02:37:00,90.437,90.452,90.409,90.436,180600000.0
2006-04-03 02:38:00,90.444,90.462,90.442,90.462,254100000.0
2006-04-03 02:39:00,90.453,90.453,90.42,90.42,243500000.0
2006-04-03 02:40:00,90.42,90.432,90.407,90.42,176599998.0
2006-04-03 02:41:00,90.427,90.427,90.395,90.405,359499998.0
2006-04-03 02:42:00,90.391,90.408,90.384,90.4,312399999.0
2006-04-03 02:43:00,90.394,90.399,90.365,90.365,230600001.0
2006-04-03 02:44:00,90.363,90.39,90.359,90.371,231900002.0
2006-04-03 02:45:00,90.361,90.388,90.358,90.38,233199995.0
2006-04-03 02:46:00,90.375,90.375,90.34,90.34,218100002.0
2006-04-03 02:47:00,90.345,90.391,90.345,90.391,103699999.0
2006-04-03 02:48:00,90.394,90.394,90.358,90.361,318000004.0
2006-04-03 02:49:00,90.366,90.366,90.341,90.341,94900000.0
2006-04-03 02:50:00,90.355,90.372,90.348,90.355,139299998.0
2006-04-03 02:51:00,90.375,90.381,90.358,90.358,218099995.0
2006-04-03 02:52:00,90.368,90.396,90.368,90.387,239499998.0
2006-04-03 02:53:00,90.382,90.396,90.364,90.379,219300002.0
2006-04-03 02:54:00,90.376,90.397,90.369,90.397,144999999.0
2006-04-03 02:55:00,90.403,90.408,90.388,90.391,301299999.0
2006-04-03 02:56:00,90.409,90.435,90.409,90.432,303100002.0
2006-04-03 02:57:00,90.445,90.466,90.428,90.431,189600003.0
2006-04-03 02:58:00,90.45,90.45,90.424,90.43,136800002.0
2006-04-03 02:59:00,90.418,90.452,90.418,90.45,223800004.0
2006-04-03 03:00:00,90.426,90.443,90.38,90.381,250600000.0
2006-04-03 03:01:00,90.374,90.385,90.339,90.362,160199999.0
2006-04-03 03:02:00,90.373,90.396,90.368,90.395,170699999.0
2006-04-03 03:03:00,90.388,90.412,90.374,90.379,243799999.0
2006-04-03 03:04:00,90.373,90.38,90.353,90.356,139400000.0
2006-04-03 03:05:00,90.391,90.408,90.375,90.375,237899997.0
2006-04-03 03:06:00,90.377,90.405,90.377,90.384,187299998.0
2006-04-03 03:07:00,90.408,90.414,90.388,90.395,250400000.0
2006-04-03 03:08:00,90.419,90.45,90.408,90.45,247500001.0
2006-04-03 03:09:00,90.46,90.478,90.448,90.453,227099999.0
2006-04-03 03:10:00,90.431,90.448,90.411,90.424,269700002.0
2006-04-03 03:11:00,90.406,90.419,90.393,90.417,192400001.0
2006-04-03 03:12:00,90.413,90.427,90.391,90.391,66400000.0
2006-04-03 03:13:00,90.385,90.41,90.385,90.404,278999998.0
2006-04-03 03:14:00,90.39,90.411,90.387,90.409,126099999.0
2006-04-03 03:15:00,90.383,90.401,90.377,90.394,110499999.0
2006-04-03 03:16:00,90.388,90.418,90.382,90.397,230899998.0
2006-04-03 03:17:00,90.415,90.425,90.392,90.412,268599994.0
2006-04-03 03:18:00,90.403,90.419,90.397,90.416,39099999.0
2006-04-03 03:19:00,90.413,90.424,90.403,90.408,262299999.0
2006-04-03 03:20:00,90.436,90.453,90.426,90.432,201299998.0
2006-04-03 03:21:00,90.444,90.452,90.429,90.43,412899991.0
2006-04-03 03:22:00,90.442,90.442,90.409,90.413,230299998.0
2006-04-03 03:23:00,90.426,90.432,90.405,90.408,306600004.0
2006-04-03 03:24:00,90.404,90.432,90.395,90.432,194300000.0
2006-04-03 03:25:00,90.44,90.442,90.417,90.417,277199995.0
2006-04-03 03:26:00,90.415,90.428,90.389,90.399,295900000.0
2006-04-03 03:27:00,90.375,90.392,90.358,90.358,191699999.0
2006-04-03 03:28:00,90.358,90.38,90.346,90.356,132499999.0
2006-04-03 03:29:00,90.368,90.372,90.35,90.372,140299999.0
2006-04-03 03:30:00,90.375,90.375,90.329,90.329,216899997.0
2006-04-03 03:31:00,90.331,90.361,90.323,90.361,195899999.0
2006-04-03 03:32:00,90.352,90.367,90.33,90.345,239600000.0
2006-04-03 03:33:00,90.326,90.349,90.321,90.335,400800004.0
2006-04-03 03:34:00,90.309,90.328,90.287,90.3,115299998.0
2006-04-03 03:35:00,90.297,90.325,90.283,90.289,188200003.0
2006-04-03 03:36:00,90.291,90.309,90.286,90.3,113799999.0
2006-04-03 03:37:00,90.287,90.312,90.281,90.301,209999999.0
2006-04-03 03:38:00,90.271,90.301,90.271,90.301,123900001.0
2006-04-03 03:39:00,90.299,90.299,90.256,90.256,171700002.0
2006-04-03 03:40:00,90.295,90.309,90.272,90.272,109100000.0
2006-04-03 03:41:00,90.275,90.275,90.241,90.254,117100002.0
2006-04-03 03:42:00,90.248,90.285,90.248,90.285,276200004.0
2006-04-03 03:43:00,90.297,90.312,90.292,90.293,209799996.0
2006-04-03 03:44:00,90.305,90.331,90.264,90.318,231999998.0
2006-04-03 03:45:00,90.318,90.318,90.294,90.301,167700000.0
2006-04-03 03:46:00,90.315,90.349,90.296,90.321,285000004.0
2006-04-03 03:47:00,90.355,90.394,90.355,90.371,117299998.0
2006-04-03 03:48:00,90.363,90.386,90.357,90.363,154999998.0
2006-04-03 03:49:00,90.381,90.395,90.36,90.381,322099997.0
2006-04-03 03:50:00,90.383,90.408,90.373,90.382,218899998.0
2006-04-03 03:51:00,90.376,90.389,90.35,90.37,216299997.0
2006-04-03 03:52:00,90.361,90.378,90.356,90.373,322299996.0
2006-04-03 03:53:00,90.36,90.362,90.338,90.345,205400000.0
2006-04-03 03:54:00,90.341,90.365,90.341,90.363,248499994.0
2006-04-03 03:55:00,90.358,90.358,90.324,90.33,202799993.0
2006-04-03 03:56:00,90.331,90.34,90.312,90.329,156999998.0
2006-04-03 03:57:00,90.317,90.337,90.305,90.325,191900000.0
2006-04-03 03:58:00,90.312,90.334,90.293,90.307,150300002.0
2006-04-03 03:59:00,90.305,90.32,90.289,90.298,233800001.0
2006-04-03 04:00:00,90.305,90.308,90.283,90.286,260299998.0
2006-04-03 04:01:00,90.299,90.313,90.296,90.31,261999997.0
2006-04-03 04:02:00,90.312,90.331,90.296,90.328,214300004.0
2006-04-03 04:03:00,90.335,90.34,90.323,90.328,155100003.0
2006-04-03 04:04:00,90.312,90.34,90.312,90.321,109800001.0
2006-04-03 04:05:00,90.311,90.338,90.311,90.318,282299998.0
2006-04-03 04:06:00,90.306,90.343,90.306,90.334,285900002.0
2006-04-03 04:07:00,90.314,90.345,90.314,90.333,222900002.0
2006-04-03 04:08:00,90.323,90.34,90.314,90.327,163500002.0
2006-04-03 04:09:00,90.334,90.334,90.306,90.306,295200000.0
2006-04-03 04:10:00,90.317,90.339,90.312,90.339,203299997.0
2006-04-03 04:11:00,90.313,90.336,90.307,90.317,206800004.0
2006-04-03 04:12:00,90.318,90.343,90.318,90.343,172200003.0
2006-04-03 04:13:00,90.319,90.334,90.308,90.328,191600000.0
2006-04-03 04:14:00,90.32,90.321,90.299,90.304,239300001.0
2006-04-03 04:15:00,90.308,90.343,90.307,90.343,285399999.0
2006-04-03 04:16:00,90.341,90.342,90.312,90.312,250000004.0
2006-04-03 04:17:00,90.328,90.334,90.309,90.313,160699999.0
2006-04-03 04:18:00,90.324,90.335,90.309,90.315,243599999.0
2006-04-03 04:19:00,90.337,90.353,90.318,90.33,199300000.0
2006-04-03 04:20:00,90.31,90.349,90.31,90.345,449799995.0
2006-04-03 04:21:00,90.353,90.356,90.325,90.325,175600000.0
2006-04-03 04:22:00,90.342,90.352,90.324,90.345,262500004.0
2006-04-03 04:23:00,90.336,90.353,90.327,90.353,136799997.0
2006-04-03 04:24:00,90.339,90.339,90.318,90.319,130300000.0
2006-04-03 04:25:00,90.343,90.35,90.326,90.329,239299997.0
2006-04-03 04:26:00,90.343,90.343,90.321,90.322,124700000.0
2006-04-03 04:27:00,90.305,90.326,90.304,90.323,120099999.0
2006-04-03 04:28:00,90.327,90.327,90.302,90.314,191999998.0
2006-04-03 04:29:00,90.314,90.321,90.303,90.305,117000000.0
2006-04-03 04:30:00,90.308,90.323,90.296,90.309,159999999.0
2006-04-03 04:31:00,90.294,90.317,90.29,90.307,232000001.0
2006-04-03 04:32:00,90.29,90.318,90.29,90.318,103299999.0
2006-04-03 04:33:00,90.307,90.335,90.307,90.335,75500000.0
2006-04-03 04:34:00,90.342,90.358,90.327,90.345,260300002.0
2006-04-03 04:35:00,90.335,90.355,90.321,90.348,228899999.0
2006-04-03 04:36:00,90.341,90.365,90.341,90.365,144299998.0
2006-04-03 04:37:00,90.332,90.356,90.332,90.335,190300002.0
2006-04-03 04:38:00,90.345,90.35,90.326,90.331,166400000.0
2006-04-03 04:39:00,90.353,90.361,90.316,90.334,222600002.0
2006-04-03 04:40:00,90.326,90.35,90.321,90.321,201000004.0
2006-04-03 04:41:00,90.32,90.347,90.317,90.347,202200002.0
2006-04-03 04:42:00,90.336,90.348,90.321,90.335,155400000.0
2006-04-03 04:43:00,90.341,90.341,90.319,90.321,190100003.0
2006-04-03 04:44:00,90.321,90.336,90.303,90.315,131399997.0
2006-04-03 04:45:00,90.311,90.323,90.303,90.316,120700000.0
2006-04-03 04:46:00,90.315,90.322,90.295,90.301,219699999.0
2006-04-03 04:47:00,90.318,90.324,90.293,90.293,243799998.0
2006-04-03 04:48:00,90.31,90.327,90.31,90.327,106699999.0
2006-04-03 04:49:00,90.32,90.335,90.303,90.317,239600006.0
2006-04-03 04:50:00,90.32,90.334,90.308,90.315,275000002.0
2006-04-03 04:51:00,90.305,90.326,90.3,90.319,228699996.0
2006-04-03 04:52:00,90.311,90.335,90.311,90.335,79099999.0
2006-04-03 04:53:00,90.316,90.337,90.304,90.325,248600000.0
2006-04-03 04:54:00,90.32,90.331,90.306,90.306,329400001.0
2006-04-03 04:55:00,90.323,90.33,90.308,90.313,157000001.0
2006-04-03 04:56:00,90.316,90.335,90.298,90.318,281199999.0
2006-04-03 04:57:00,90.307,90.339,90.305,90.306,237900000.0
2006-04-03 04:58:00,90.326,90.326,90.307,90.307,27900000.0
2006-04-03 04:59:00,90.305,90.325,90.301,90.316,170700000.0
2006-04-03 05:00:00,90.313,90.327,90.295,90.318,292199995.0
2006-04-03 05:01:00,90.281,90.314,90.281,90.314,104999999.0
2006-04-03 05:02:00,90.302,90.305,90.265,90.288,238599999.0
2006-04-03 05:03:00,90.31,90.31,90.296,90.296,41300001.0
2006-04-03 05:04:00,90.291,90.31,90.279,90.29,141999999.0
2006-04-03 05:05:00,90.286,90.312,90.282,90.303,295699998.0
2006-04-03 05:06:00,90.297,90.304,90.278,90.288,270299996.0
2006-04-03 05:07:00,90.305,90.305,90.286,90.286,24200000.0
2006-04-03 05:08:00,90.29,90.305,90.283,90.294,161599999.0
2006-04-03 05:09:00,90.269,90.291,90.205,90.226,323500004.0
2006-04-03 05:10:00,90.205,90.225,90.195,90.208,209500000.0
2006-04-03 05:11:00,90.215,90.215,90.183,90.2,197499997.0
2006-04-03 05:12:00,90.204,90.213,90.194,90.195,204100000.0
2006-04-03 05:13:00,90.186,90.223,90.186,90.194,276099996.0
2006-04-03 05:14:00,90.202,90.207,90.184,90.194,229599999.0
2006-04-03 05:15:00,90.209,90.218,90.195,90.2,165400003.0
2006-04-03 05:16:00,90.209,90.248,90.209,90.23,208599998.0
2006-04-03 05:17:00,90.218,90.243,90.218,90.232,221899998.0
2006-04-03 05:18:00,90.248,90.257,90.231,90.232,384100004.0
2006-04-03 05:19:00,90.226,90.241,90.22,90.232,55300000.0
2006-04-03 05:20:00,90.227,90.227,90.211,90.211,23800000.0
2006-04-03 05:21:00,90.215,90.215,90.169,90.169,253999998.0
2006-04-03 05:22:00,90.179,90.195,90.162,90.183,270499996.0
2006-04-03 05:23:00,90.19,90.203,90.172,90.203,131600002.0
2006-04-03 05:24:00,90.197,90.209,90.181,90.195,56900000.0
2006-04-03 05:25:00,90.193,90.208,90.174,90.189,233099999.0
2006-04-03 05:26:00,90.171,90.191,90.166,90.171,306200000.0
2006-04-03 05:27:00,90.185,90.194,90.173,90.173,85299998.0
2006-04-03 05:28:00,90.169,90.187,90.163,90.187,174200000.0
2006-04-03 05:29:00,90.164,90.185,90.16,90.167,245199998.0
2006-04-03 05:30:00,90.19,90.203,90.19,90.203,94299997.0
2006-04-03 05:31:00,90.201,90.201,90.185,90.185,84200001.0
2006-04-03 05:32:00,90.195,90.2,90.18,90.18,205199996.0
2006-04-03 05:33:00,90.177,90.197,90.177,90.197,228300003.0
2006-04-03 05:34:00,90.198,90.205,90.173,90.189,89500000.0
2006-04-03 05:35:00,90.198,90.217,90.197,90.213,155599999.0
2006-04-03 05:36:00,90.206,90.226,90.201,90.207,197099997.0
2006-04-03 05:37:00,90.194,90.206,90.184,90.196,118699997.0
2006-04-03 05:38:00,90.184,90.216,90.184,90.216,174399997.0
2006-04-03 05:39:00,90.215,90.22,90.197,90.2,205199998.0
2006-04-03 05:40:00,90.219,90.231,90.199,90.213,133000001.0
2006-04-03 05:41:00,90.217,90.234,90.215,90.228,79200001.0
2006-04-03 05:42:00,90.23,90.243,90.217,90.242,205399999.0
2006-04-03 05:43:00,90.233,90.257,90.225,90.257,174200003.0
2006-04-03 05:44:00,90.257,90.29,90.247,90.264,169199998.0
2006-04-03 05:45:00,90.292,90.297,90.271,90.286,173800000.0
2006-04-03 05:46:00,90.29,90.305,90.276,90.276,263300003.0
2006-04-03 05:47:00,90.291,90.307,90.236,90.29,171699999.0
2006-04-03 05:48:00,90.315,90.315,90.278,90.278,192100002.0
2006-04-03 05:49:00,90.302,90.306,90.276,90.283,217400000.0
2006-04-03 05:50:00,90.29,90.29,90.266,90.267,163699998.0
2006-04-03 05:51:00,90.298,90.298,90.267,90.284,269399997.0
2006-04-03 05:52:00,90.259,90.292,90.259,90.279,253799997.0
2006-04-03 05:53:00,90.278,90.278,90.256,90.266,157300000.0
2006-04-03 05:54:00,90.262,90.28,90.25,90.274,157299997.0
2006-04-03 05:55:00,90.262,90.275,90.235,90.256,201299998.0
2006-04-03 05:56:00,90.28,90.28,90.255,90.26,98200001.0
2006-04-03 05:57:00,90.264,90.273,90.241,90.273,235000003.0
2006-04-03 05:58:00,90.252,90.271,90.242,90.262,275900007.0
2006-04-03 05:59:00,90.269,90.282,90.255,90.282,190100000.0
2006-04-03 06:00:00,90.255,90.275,90.251,90.273,307699997.0
2006-04-03 06:01:00,90.252,90.272,90.238,90.251,89000000.0
2006-04-03 06:02:00,90.262,90.264,90.236,90.264,190300000.0
2006-04-03 06:03:00,90.254,90.272,90.254,90.272,121000001.0
2006-04-03 06:04:00,90.275,90.28,90.258,90.26,335099997.0
2006-04-03 06:05:00,90.258,90.277,90.248,90.265,335999999.0
2006-04-03 06:06:00,90.264,90.28,90.252,90.273,346099997.0
2006-04-03 06:07:00,90.268,90.283,90.261,90.271,158700001.0
2006-04-03 06:08:00,90.275,90.305,90.271,90.305,270499997.0
2006-04-03 06:09:00,90.303,90.313,90.285,90.304,157699999.0
2006-04-03 06:10:00,90.305,90.308,90.279,90.279,222699997.0
2006-04-03 06:11:00,90.279,90.307,90.265,90.307,174000002.0
2006-04-03 06:12:00,90.283,90.297,90.267,90.271,220100000.0
2006-04-03 06:13:00,90.289,90.289,90.265,90.282,193900000.0
2006-04-03 06:14:00,90.29,90.302,90.28,90.28,114100002.0
2006-04-03 06:15:00,90.273,90.304,90.273,90.295,309299999.0
2006-04-03 06:16:00,90.288,90.297,90.273,90.287,81899998.0
2006-04-03 06:17:00,90.278,90.287,90.258,90.272,220500000.0
2006-04-03 06:18:00,90.268,90.282,90.25,90.273,138100000.0
2006-04-03 06:19:00,90.277,90.277,90.252,90.274,172100001.0
2006-04-03 06:20:00,90.277,90.289,90.263,90.264,127299998.0
2006-04-03 06:21:00,90.263,90.279,90.257,90.276,102700001.0
2006-04-03 06:22:00,90.276,90.29,90.268,90.274,298699995.0
2006-04-03 06:23:00,90.289,90.294,90.276,90.28,63299999.0
2006-04-03 06:24:00,90.274,90.292,90.274,90.292,8200000.0
2006-04-03 06:25:00,90.311,90.346,90.294,90.326,253899995.0
2006-04-03 06:26:00,90.342,90.356,90.336,90.356,144100000.0
2006-04-03 06:27:00,90.348,90.389,90.339,90.374,218700001.0
2006-04-03 06:28:00,90.38,90.395,90.359,90.382,174699996.0
2006-04-03 06:29:00,90.377,90.389,90.363,90.366,236799999.0
2006-04-03 06:30:00,90.37,90.41,90.37,90.41,180899998.0
2006-04-03 06:31:00,90.419,90.419,90.384,90.4,281700005.0
2006-04-03 06:32:00,90.396,90.408,90.375,90.393,258499999.0
2006-04-03 06:33:00,90.361,90.38,90.347,90.356,353000004.0
2006-04-03 06:34:00,90.363,90.382,90.354,90.366,160799999.0
2006-04-03 06:35:00,90.365,90.382,90.338,90.347,175499999.0
2006-04-03 06:36:00,90.343,90.365,90.342,90.354,189099999.0
2006-04-03 06:37:00,90.354,90.375,90.349,90.375,126799999.0
2006-04-03 06:38:00,90.364,90.364,90.326,90.326,110000000.0
2006-04-03 06:39:00,90.359,90.374,90.341,90.351,335799996.0
2006-04-03 06:40:00,90.36,90.366,90.341,90.353,104400000.0
2006-04-03 06:41:00,90.36,90.371,90.343,90.348,237800002.0
2006-04-03 06:42:00,90.363,90.37,90.328,90.337,244900000.0
2006-04-03 06:43:00,90.34,90.341,90.292,90.3,270499998.0
2006-04-03 06:44:00,90.302,90.305,90.278,90.305,145000001.0
2006-04-03 06:45:00,90.28,90.288,90.251,90.26,162899995.0
2006-04-03 06:46:00,90.231,90.254,90.226,90.235,277500002.0
2006-04-03 06:47:00,90.249,90.275,90.247,90.275,70400000.0
2006-04-03 06:48:00,90.28,90.28,90.253,90.279,180899997.0
2006-04-03 06:49:00,90.293,90.323,90.281,90.305,287499997.0
2006-04-03 06:50:00,90.316,90.324,90.299,90.32,147300000.0
2006-04-03 06:51:00,90.319,90.33,90.307,90.314,156900001.0
2006-04-03 06:52:00,90.303,90.336,90.278,90.314,220699998.0
2006-04-03 06:53:00,90.351,90.352,90.323,90.334,241299998.0
2006-04-03 06:54:00,90.341,90.363,90.331,90.353,255500000.0
2006-04-03 06:55:00,90.367,90.375,90.347,90.347,225500000.0
2006-04-03 06:56:00,90.349,90.386,90.349,90.377,210200000.0
2006-04-03 06:57:00,90.358,90.37,90.349,90.357,100200000.0
2006-04-03 06:58:00,90.375,90.402,90.361,90.402,209699998.0
2006-04-03 06:59:00,90.372,90.39,90.365,90.383,155900000.0
2006-04-03 07:00:00,90.376,90.378,90.348,90.348,174199998.0
2006-04-03 07:01:00,90.372,90.372,90.349,90.358,192699997.0
2006-04-03 07:02:00,90.367,90.367,90.328,90.328,166700000.0
2006-04-03 07:03:00,90.344,90.344,90.314,90.314,109599999.0
2006-04-03 07:04:00,90.314,90.343,90.312,90.343,185400002.0
2006-04-03 07:05:00,90.331,90.346,90.319,90.336,235699999.0
2006-04-03 07:06:00,90.312,90.331,90.3,90.312,230300003.0
2006-04-03 07:07:00,90.319,90.34,90.315,90.327,200599999.0
2006-04-03 07:08:00,90.344,90.361,90.326,90.361,192299998.0
2006-04-03 07:09:00,90.333,90.345,90.333,90.34,41500000.0
2006-04-03 07:10:00,90.308,90.323,90.292,90.302,87500000.0
2006-04-03 07:11:00,90.307,90.308,90.293,90.308,95399998.0
2006-04-03 07:12:00,90.309,90.337,90.302,90.327,283999999.0
2006-04-03 07:13:00,90.325,90.338,90.309,90.331,308199999.0
2006-04-03 07:14:00,90.327,90.348,90.314,90.329,457400001.0
2006-04-03 07:15:00,90.335,90.352,90.329,90.352,143999999.0
2006-04-03 07:16:00,90.324,90.365,90.324,90.365,211300001.0
2006-04-03 07:17:00,90.363,90.371,90.345,90.35,242099995.0
2006-04-03 07:18:00,90.331,90.35,90.329,90.34,111499999.0
2006-04-03 07:19:00,90.306,90.329,90.303,90.317,307899999.0
2006-04-03 07:20:00,90.313,90.322,90.295,90.296,350800002.0
2006-04-03 07:21:00,90.302,90.324,90.295,90.315,210699999.0
2006-04-03 07:22:00,90.304,90.327,90.298,90.318,263600000.0
2006-04-03 07:23:00,90.317,90.317,90.284,90.291,266399995.0
2006-04-03 07:24:00,90.303,90.309,90.285,90.296,168300002.0
2006-04-03 07:25:00,90.308,90.314,90.295,90.297,164399999.0
2006-04-03 07:26:00,90.302,90.325,90.277,90.325,186499995.0
2006-04-03 07:27:00,90.297,90.323,90.297,90.314,211600001.0
2006-04-03 07:28:00,90.313,90.313,90.294,90.294,156000001.0
2006-04-03 07:29:00,90.293,90.311,90.281,90.296,288700003.0
2006-04-03 07:30:00,90.303,90.307,90.29,90.29,74499999.0
2006-04-03 07:31:00,90.285,90.309,90.285,90.285,160200002.0
2006-04-03 07:32:00,90.286,90.305,90.28,90.28,237400000.0
2006-04-03 07:33:00,90.27,90.298,90.25,90.298,122899998.0
2006-04-03 07:34:00,90.29,90.303,90.271,90.285,178200001.0
2006-04-03 07:35:00,90.308,90.323,90.294,90.299,320599997.0
2006-04-03 07:36:00,90.309,90.325,90.295,90.316,110200000.0
2006-04-03 07:37:00,90.318,90.318,90.285,90.305,121599998.0
2006-04-03 07:38:00,90.313,90.32,90.29,90.305,321499999.0
2006-04-03 07:39:00,90.301,90.315,90.28,90.303,250099997.0
2006-04-03 07:40:00,90.305,90.31,90.292,90.309,209800001.0
2006-04-03 07:41:00,90.294,90.303,90.277,90.297,260800001.0
2006-04-03 07:42:00,90.283,90.294,90.267,90.278,249199998.0
2006-04-03 07:43:00,90.285,90.285,90.267,90.273,235100004.0
2006-04-03 07:44:00,90.281,90.281,90.241,90.251,105999999.0
2006-04-03 07:45:00,90.237,90.271,90.237,90.258,206000001.0
2006-04-03 07:46:00,90.24,90.263,90.228,90.236,264200000.0
2006-04-03 07:47:00,90.255,90.267,90.242,90.256,96099998.0
2006-04-03 07:48:00,90.25,90.264,90.237,90.248,105999998.0
2006-04-03 07:49:00,90.248,90.256,90.235,90.239,224799998.0
2006-04-03 07:50:00,90.252,90.253,90.229,90.237,152600000.0
2006-04-03 07:51:00,90.263,90.267,90.245,90.245,263399998.0
2006-04-03 07:52:00,90.256,90.261,90.235,90.244,290299999.0
2006-04-03 07:53:00,90.257,90.283,90.248,90.266,254800002.0
2006-04-03 07:54:00,90.248,90.272,90.247,90.254,99100001.0
2006-04-03 07:55:00,90.265,90.278,90.25,90.273,252300000.0
2006-04-03 07:56:00,90.254,90.289,90.254,90.289,213199998.0
2006-04-03 07:57:00,90.267,90.302,90.267,90.3,216099998.0
2006-04-03 07:58:00,90.28,90.303,90.28,90.298,117200001.0
2006-04-03 07:59:00,90.293,90.325,90.293,90.316,199500000.0
2006-04-03 08:00:00,90.309,90.327,90.307,90.325,181899998.0
2006-04-03 08:01:00,90.322,90.323,90.292,90.292,198500001.0
2006-04-03 08:02:00,90.323,90.325,90.303,90.306,106499999.0
2006-04-03 08:03:00,90.307,90.315,90.286,90.292,339299999.0
2006-04-03 08:04:00,90.307,90.315,90.287,90.302,189499999.0
2006-04-03 08:05:00,90.313,90.32,90.295,90.302,347900001.0
2006-04-03 08:06:00,90.32,90.329,90.307,90.312,154700000.0
2006-04-03 08:07:00,90.32,90.343,90.302,90.32,354700004.0
2006-04-03 08:08:00,90.33,90.336,90.31,90.31,180300000.0
2006-04-03 08:09:00,90.295,90.327,90.295,90.327,258500001.0
2006-04-03 08:10:00,90.312,90.325,90.302,90.325,110799998.0
2006-04-03 08:11:00,90.318,90.338,90.302,90.321,158100001.0
2006-04-03 08:12:00,90.321,90.35,90.321,90.336,219299999.0
2006-04-03 08:13:00,90.329,90.364,90.317,90.362,346999995.0
2006-04-03 08:14:00,90.374,90.393,90.358,90.37,296600001.0
2006-04-03 08:15:00,90.355,90.367,90.339,90.358,196200002.0
2006-04-03 08:16:00,90.366,90.38,90.336,90.359,205800001.0
2006-04-03 08:17:00,90.353,90.385,90.353,90.385,134200000.0
2006-04-03 08:18:00,90.376,90.408,90.376,90.387,287199998.0
2006-04-03 08:19:00,90.394,90.394,90.348,90.363,196599997.0
2006-04-03 08:20:00,90.376,90.394,90.347,90.364,66300001.0
2006-04-03 08:21:00,90.367,90.367,90.339,90.343,139499999.0
2006-04-03 08:22:00,90.339,90.367,90.338,90.353,203500002.0
2006-04-03 08:23:00,90.342,90.366,90.342,90.366,29499999.0
2006-04-03 08:24:00,90.374,90.382,90.358,90.358,258699998.0
2006-04-03 08:25:00,90.378,90.395,90.367,90.379,330300003.0
2006-04-03 08:26:00,90.387,90.393,90.365,90.376,300499998.0
2006-04-03 08:27:00,90.393,90.412,90.375,90.39,376999997.0
2006-04-03 08:28:00,90.379,90.413,90.379,90.409,316000003.0
2006-04-03 08:29:00,90.405,90.415,90.385,90.385,142000002.0
2006-04-03 08:30:00,90.391,90.406,90.371,90.4,199499998.0
2006-04-03 08:31:00,90.403,90.414,90.39,90.409,236900002.0
2006-04-03 08:32:00,90.398,90.417,90.384,90.412,327600003.0
2006-04-03 08:33:00,90.394,90.415,90.377,90.377,185700000.0
2006-04-03 08:34:00,90.383,90.404,90.371,90.388,307100002.0
2006-04-03 08:35:00,90.38,90.41,90.38,90.41,116299999.0
2006-04-03 08:36:00,90.384,90.403,90.372,90.402,325399996.0
2006-04-03 08:37:00,90.385,90.402,90.374,90.395,213399996.0
2006-04-03 08:38:00,90.394,90.403,90.38,90.393,315200002.0
2006-04-03 08:39:00,90.389,90.4,90.369,90.389,145699997.0
2006-04-03 08:40:00,90.405,90.41,90.389,90.389,167100000.0
2006-04-03 08:41:00,90.389,90.415,90.389,90.407,160800001.0
2006-04-03 08:42:00,90.389,90.41,90.378,90.41,147800001.0
2006-04-03 08:43:00,90.402,90.409,90.371,90.379,152699999.0
2006-04-03 08:44:00,90.39,90.4,90.361,90.361,270899998.0
2006-04-03 08:45:00,90.385,90.401,90.378,90.398,278099999.0
2006-04-03 08:46:00,90.398,90.4,90.37,90.37,140499999.0
2006-04-03 08:47:00,90.363,90.393,90.363,90.385,311400000.0
2006-04-03 08:48:00,90.371,90.401,90.37,90.393,240599998.0
2006-04-03 08:49:00,90.392,90.393,90.374,90.382,107400000.0
2006-04-03 08:50:00,90.377,90.398,90.356,90.377,136799998.0
2006-04-03 08:51:00,90.36,90.385,90.293,90.32,222600001.0
2006-04-03 08:52:00,90.332,90.348,90.33,90.348,152500002.0
2006-04-03 08:53:00,90.341,90.356,90.318,90.347,291500001.0
2006-04-03 08:54:00,90.352,90.352,90.325,90.325,179600004.0
2006-04-03 08:55:00,90.329,90.367,90.326,90.358,237899998.0
2006-04-03 08:56:00,90.361,90.373,90.33,90.35,269399998.0
2006-04-03 08:57:00,90.33,90.35,90.316,90.331,226799998.0
2006-04-03 08:58:00,90.326,90.341,90.316,90.336,257399998.0
2006-04-03 08:59:00,90.328,90.348,90.323,90.33,421599996.0
2006-04-03 09:00:00,90.337,90.358,90.331,90.355,359000002.0
2006-04-03 09:01:00,90.352,90.397,90.344,90.374,285599999.0
2006-04-03 09:02:00,90.413,90.423,90.396,90.405,234899999.0
2006-04-03 09:03:00,90.414,90.422,90.402,90.403,166399998.0
2006-04-03 09:04:00,90.4,90.428,90.39,90.402,354800003.0
2006-04-03 09:05:00,90.404,90.419,90.38,90.407,265499998.0
2006-04-03 09:06:00,90.398,90.412,90.373,90.39,267099999.0
2006-04-03 09:07:00,90.37,90.388,90.34,90.354,195399997.0
2006-04-03 09:08:00,90.322,90.372,90.322,90.364,199699999.0
2006-04-03 09:09:00,90.364,90.395,90.356,90.374,243799998.0
2006-04-03 09:10:00,90.377,90.377,90.349,90.356,255499997.0
2006-04-03 09:11:00,90.378,90.403,90.378,90.403,115599998.0
2006-04-03 09:12:00,90.381,90.398,90.376,90.386,272799998.0
2006-04-03 09:13:00,90.387,90.395,90.375,90.379,93800002.0
2006-04-03 09:14:00,90.385,90.413,90.384,90.413,185599997.0
2006-04-03 09:15:00,90.425,90.425,90.391,90.391,241599999.0
2006-04-03 09:16:00,90.43,90.438,90.418,90.418,33300000.0
2006-04-03 09:17:00,90.453,90.453,90.424,90.433,199599998.0
2006-04-03 09:18:00,90.429,90.47,90.429,90.458,175500000.0
2006-04-03 09:19:00,90.449,90.461,90.428,90.435,346199998.0
2006-04-03 09:20:00,90.447,90.469,90.44,90.464,307499995.0
2006-04-03 09:21:00,90.448,90.476,90.444,90.468,157799998.0
2006-04-03 09:22:00,90.445,90.476,90.445,90.476,195499999.0
2006-04-03 09:23:00,90.453,90.47,90.433,90.442,190600000.0
2006-04-03 09:24:00,90.436,90.449,90.423,90.437,193700002.0
2006-04-03 09:25:00,90.435,90.442,90.392,90.4,271700002.0
2006-04-03 09:26:00,90.403,90.437,90.403,90.414,141099999.0
2006-04-03 09:27:00,90.437,90.453,90.428,90.445,312199999.0
2006-04-03 09:28:00,90.426,90.443,90.413,90.431,250299997.0
2006-04-03 09:29:00,90.432,90.432,90.411,90.42,263700001.0
2006-04-03 09:30:00,90.427,90.44,90.401,90.42,167299997.0
2006-04-03 09:31:00,90.449,90.46,90.437,90.442,117499999.0
2006-04-03 09:32:00,90.439,90.471,90.439,90.471,308300000.0
2006-04-03 09:33:00,90.451,90.47,90.443,90.456,234000004.0
2006-04-03 09:34:00,90.432,90.454,90.432,90.447,181300002.0
2006-04-03 09:35:00,90.415,90.436,90.41,90.424,175399996.0
2006-04-03 09:36:00,90.414,90.426,90.399,90.415,193700001.0
2006-04-03 09:37:00,90.396,90.412,90.383,90.412,212500000.0
2006-04-03 09:38:00,90.403,90.426,90.398,90.426,302000002.0
2006-04-03 09:39:00,90.416,90.419,90.393,90.402,396100000.0
2006-04-03 09:40:00,90.391,90.405,90.375,90.388,180700000.0
2006-04-03 09:41:00,90.371,90.385,90.348,90.368,263099995.0
2006-04-03 09:42:00,90.368,90.378,90.342,90.368,187500000.0
2006-04-03 09:43:00,90.344,90.372,90.344,90.358,202899996.0
2006-04-03 09:44:00,90.372,90.375,90.346,90.346,204199998.0
2006-04-03 09:45:00,90.357,90.359,90.326,90.326,216899999.0
2006-04-03 09:46:00,90.337,90.36,90.337,90.35,266699998.0
2006-04-03 09:47:00,90.335,90.368,90.335,90.368,95900001.0
2006-04-03 09:48:00,90.363,90.384,90.357,90.375,172499997.0
2006-04-03 09:49:00,90.365,90.369,90.345,90.345,272000000.0
2006-04-03 09:50:00,90.341,90.359,90.336,90.355,279299999.0
2006-04-03 09:51:00,90.359,90.365,90.335,90.337,267900003.0
2006-04-03 09:52:00,90.333,90.372,90.333,90.371,183899996.0
2006-04-03 09:53:00,90.364,90.379,90.346,90.358,205600001.0
2006-04-03 09:54:00,90.362,90.363,90.343,90.343,100399999.0
2006-04-03 09:55:00,90.331,90.361,90.331,90.355,335600000.0
2006-04-03 09:56:00,90.349,90.391,90.346,90.391,309399997.0
2006-04-03 09:57:00,90.381,90.4,90.379,90.396,477799999.0
2006-04-03 09:58:00,90.392,90.411,90.369,90.389,334800005.0
2006-04-03 09:59:00,90.39,90.415,90.382,90.392,84700000.0
2006-04-03 10:00:00,90.404,90.404,90.378,90.379,249600003.0
2006-04-03 10:01:00,90.385,90.406,90.354,90.354,252800001.0
2006-04-03 10:02:00,90.377,90.404,90.369,90.377,446599995.0
2006-04-03 10:03:00,90.378,90.398,90.375,90.393,184299999.0
2006-04-03 10:04:00,90.375,90.406,90.375,90.378,182299998.0
2006-04-03 10:05:00,90.361,90.38,90.349,90.365,122299999.0
2006-04-03 10:06:00,90.376,90.389,90.366,90.374,59300000.0
2006-04-03 10:07:00,90.389,90.398,90.369,90.398,55900000.0
2006-04-03 10:08:00,90.389,90.395,90.368,90.372,122300001.0
2006-04-03 10:09:00,90.38,90.38,90.349,90.349,126900002.0
2006-04-03 10:10:00,90.322,90.356,90.322,90.328,196899998.0
2006-04-03 10:11:00,90.333,90.351,90.317,90.335,223700001.0
2006-04-03 10:12:00,90.331,90.331,90.301,90.301,286599998.0
2006-04-03 10:13:00,90.322,90.335,90.31,90.322,227300003.0
2006-04-03 10:14:00,90.341,90.341,90.316,90.316,99400002.0
2006-04-03 10:15:00,90.324,90.324,90.284,90.29,172499996.0
2006-04-03 10:16:00,90.305,90.321,90.287,90.307,179099999.0
2006-04-03 10:17:00,90.321,90.375,90.321,90.369,115800002.0
2006-04-03 10:18:00,90.376,90.397,90.362,90.379,298399999.0
2006-04-03 10:19:00,90.358,90.383,90.358,90.383,303900001.0
2006-04-03 10:20:00,90.381,90.396,90.371,90.392,227399997.0
2006-04-03 10:21:00,90.372,90.394,90.369,90.384,319700005.0
2006-04-03 10:22:00,90.376,90.387,90.359,90.379,362700000.0
2006-04-03 10:23:00,90.358,90.392,90.358,90.384,104499998.0
2006-04-03 10:24:00,90.389,90.389,90.36,90.363,78499999.0
2006-04-03 10:25:00,90.353,90.366,90.338,90.351,261899996.0
2006-04-03 10:26:00,90.351,90.364,90.328,90.343,203999999.0
2006-04-03 10:27:00,90.337,90.359,90.337,90.342,144500000.0
2006-04-03 10:28:00,90.339,90.38,90.339,90.38,207899999.0
2006-04-03 10:29:00,90.389,90.406,90.378,90.384,200900000.0
2006-04-03 10:30:00,90.399,90.426,90.39,90.415,211999996.0
2006-04-03 10:31:00,90.405,90.422,90.373,90.405,207799999.0
2006-04-03 10:32:00,90.39,90.408,90.382,90.406,197600003.0
2006-04-03 10:33:00,90.412,90.414,90.386,90.388,196900000.0
2006-04-03 10:34:00,90.393,90.409,90.384,90.404,271999995.0
2006-04-03 10:35:00,90.394,90.394,90.373,90.387,160400004.0
2006-04-03 10:36:00,90.38,90.421,90.38,90.414,268700000.0
2006-04-03 10:37:00,90.412,90.435,90.393,90.42,272799995.0
2006-04-03 10:38:00,90.413,90.43,90.401,90.421,167799999.0
2006-04-03 10:39:00,90.427,90.443,90.424,90.438,148400000.0
2006-04-03 10:40:00,90.404,90.431,90.401,90.425,131299999.0
2006-04-03 10:41:00,90.415,90.427,90.404,90.422,167499998.0
2006-04-03 10:42:00,90.406,90.423,90.399,90.42,217199996.0
2006-04-03 10:43:00,90.421,90.442,90.4,90.42,222900003.0
2006-04-03 10:44:00,90.443,90.451,90.417,90.417,287599998.0
2006-04-03 10:45:00,90.44,90.458,90.433,90.458,286900001.0
2006-04-03 10:46:00,90.452,90.452,90.406,90.418,206700000.0
2006-04-03 10:47:00,90.41,90.428,90.404,90.426,225199999.0
2006-04-03 10:48:00,90.422,90.422,90.391,90.391,290399997.0
2006-04-03 10:49:00,90.411,90.42,90.392,90.396,194100002.0
2006-04-03 10:50:00,90.417,90.427,90.389,90.401,239599999.0
2006-04-03 10:51:00,90.382,90.409,90.382,90.404,264000003.0
2006-04-03 10:52:00,90.404,90.453,90.404,90.445,133799999.0
2006-04-03 10:53:00,90.449,90.458,90.427,90.436,316300003.0
2006-04-03 10:54:00,90.456,90.464,90.402,90.438,209899996.0
2006-04-03 10:55:00,90.441,90.465,90.439,90.46,231400000.0
2006-04-03 10:56:00,90.455,90.466,90.429,90.451,211800003.0
2006-04-03 10:57:00,90.459,90.482,90.459,90.482,218899996.0
2006-04-03 10:58:00,90.464,90.481,90.455,90.466,338699999.0
2006-04-03 10:59:00,90.449,90.462,90.433,90.438,234800000.0
2006-04-03 11:00:00,90.46,90.475,90.444,90.444,187499999.0
2006-04-03 11:01:00,90.479,90.483,90.462,90.465,270399995.0
2006-04-03 11:02:00,90.472,90.507,90.472,90.504,232600000.0
2006-04-03 11:03:00,90.485,90.502,90.436,90.449,142500001.0
2006-04-03 11:04:00,90.448,90.453,90.427,90.431,186200001.0
2006-04-03 11:05:00,90.436,90.485,90.436,90.473,364499993.0
2006-04-03 11:06:00,90.488,90.5,90.464,90.473,261999999.0
2006-04-03 11:07:00,90.5,90.513,90.489,90.507,192900000.0
2006-04-03 11:08:00,90.483,90.511,90.482,90.507,291200004.0
2006-04-03 11:09:00,90.514,90.516,90.494,90.494,106000000.0
2006-04-03 11:10:00,90.505,90.516,90.495,90.498,205899999.0
2006-04-03 11:11:00,90.503,90.521,90.477,90.488,320899998.0
2006-04-03 11:12:00,90.5,90.521,90.49,90.515,283000001.0
2006-04-03 11:13:00,90.507,90.507,90.485,90.493,217399997.0
2006-04-03 11:14:00,90.512,90.517,90.494,90.494,403699998.0
2006-04-03 11:15:00,90.502,90.516,90.486,90.486,241400000.0
2006-04-03 11:16:00,90.502,90.502,90.461,90.461,189600001.0
2006-04-03 11:17:00,90.473,90.473,90.451,90.455,196300002.0
2006-04-03 11:18:00,90.437,90.465,90.427,90.439,236699998.0
2006-04-03 11:19:00,90.421,90.446,90.421,90.438,110400001.0
2006-04-03 11:20:00,90.422,90.446,90.416,90.441,331899997.0
2006-04-03 11:21:00,90.425,90.454,90.425,90.454,232200002.0
2006-04-03 11:22:00,90.44,90.46,90.437,90.452,173299997.0
2006-04-03 11:23:00,90.426,90.454,90.425,90.445,392599994.0
2006-04-03 11:24:00,90.445,90.458,90.433,90.439,214600000.0
2006-04-03 11:25:00,90.458,90.465,90.434,90.438,259500000.0
2006-04-03 11:26:00,90.446,90.458,90.429,90.445,209899997.0
2006-04-03 11:27:00,90.441,90.465,90.439,90.461,241500002.0
2006-04-03 11:28:00,90.46,90.46,90.43,90.43,91700000.0
2006-04-03 11:29:00,90.452,90.452,90.408,90.429,196500000.0
2006-04-03 11:30:00,90.431,90.458,90.43,90.458,266299997.0
2006-04-03 11:31:00,90.454,90.468,90.444,90.449,225000001.0
2006-04-03 11:32:00,90.467,90.476,90.455,90.458,350599995.0
2006-04-03 11:33:00,90.438,90.461,90.422,90.445,267899996.0
2006-04-03 11:34:00,90.428,90.465,90.428,90.458,356699998.0
2006-04-03 11:35:00,90.443,90.483,90.443,90.483,174799999.0
2006-04-03 11:36:00,90.471,90.471,90.446,90.448,202599998.0
2006-04-03 11:37:00,90.469,90.49,90.455,90.466,254200001.0
2006-04-03 11:38:00,90.478,90.484,90.455,90.456,272199999.0
2006-04-03 11:39:00,90.468,90.485,90.456,90.472,233400001.0
2006-04-03 11:40:00,90.485,90.485,90.452,90.463,296699997.0
2006-04-03 11:41:00,90.471,90.472,90.447,90.447,287100000.0
2006-04-03 11:42:00,90.463,90.476,90.452,90.452,160399999.0
2006-04-03 11:43:00,90.454,90.48,90.444,90.457,165800001.0
2006-04-03 11:44:00,90.451,90.452,90.42,90.422,283099999.0
2006-04-03 11:45:00,90.4,90.429,90.4,90.425,228600000.0
2006-04-03 11:46:00,90.413,90.419,90.389,90.408,247099997.0
2006-04-03 11:47:00,90.401,90.427,90.399,90.42,209999999.0
2006-04-03 11:48:00,90.395,90.421,90.395,90.421,164900001.0
2006-04-03 11:49:00,90.404,90.437,90.404,90.432,302699997.0
2006-04-03 11:50:00,90.415,90.438,90.41,90.432,159500001.0
2006-04-03 11:51:00,90.428,90.432,90.406,90.41,264300001.0
2006-04-03 11:52:00,90.416,90.428,90.403,90.426,303500000.0
2006-04-03 11:53:00,90.41,90.422,90.383,90.395,424300003.0
2006-04-03 11:54:00,90.386,90.395,90.354,90.354,234299998.0
2006-04-03 11:55:00,90.34,90.378,90.34,90.378,153899997.0
2006-04-03 11:56:00,90.378,90.392,90.364,90.368,177599998.0
2006-04-03 11:57:00,90.372,90.39,90.33,90.335,190000001.0
2006-04-03 11:58:00,90.293,90.318,90.286,90.298,213700001.0
2006-04-03 11:59:00,90.285,90.321,90.285,90.304,358599997.0
2006-04-03 12:00:00,90.292,90.313,90.287,90.306,232600001.0
2006-04-03 12:01:00,90.29,90.313,90.29,90.306,184000001.0
2006-04-03 12:02:00,90.308,90.32,90.283,90.299,259799998.0
2006-04-03 12:03:00,90.292,90.313,90.284,90.311,183399999.0
2006-04-03 12:04:00,90.29,90.31,90.286,90.31,136000000.0
2006-04-03 12:05:00,90.295,90.327,90.295,90.324,218299999.0
2006-04-03 12:06:00,90.327,90.335,90.302,90.314,174099996.0
2006-04-03 12:07:00,90.29,90.315,90.26,90.271,297199994.0
2006-04-03 12:08:00,90.251,90.283,90.251,90.283,167700000.0
2006-04-03 12:09:00,90.267,90.287,90.262,90.277,271499995.0
2006-04-03 12:10:00,90.275,90.298,90.262,90.272,154900000.0
2006-04-03 12:11:00,90.278,90.296,90.252,90.27,254899998.0
2006-04-03 12:12:00,90.243,90.276,90.242,90.261,234199998.0
2006-04-03 12:13:00,90.27,90.276,90.243,90.243,271499997.0
2006-04-03 12:14:00,90.271,90.279,90.254,90.267,337800001.0
2006-04-03 12:15:00,90.27,90.27,90.221,90.23,228399999.0
2006-04-03 12:16:00,90.222,90.268,90.222,90.268,152500000.0
2006-04-03 12:17:00,90.274,90.28,90.236,90.236,339200002.0
2006-04-03 12:18:00,90.247,90.269,90.234,90.254,199799999.0
2006-04-03 12:19:00,90.26,90.26,90.219,90.219,315099998.0
2006-04-03 12:20:00,90.212,90.23,90.212,90.229,258500001.0
2006-04-03 12:21:00,90.221,90.221,90.194,90.194,228399999.0
2006-04-03 12:22:00,90.207,90.207,90.176,90.188,252800000.0
2006-04-03 12:23:00,90.232,90.26,90.227,90.237,123399999.0
2006-04-03 12:24:00,90.273,90.287,90.262,90.27,244799998.0
2006-04-03 12:25:00,90.265,90.281,90.245,90.258,207600000.0
2006-04-03 12:26:00,90.298,90.31,90.28,90.3,120500000.0
2006-04-03 12:27:00,90.285,90.302,90.274,90.288,287200005.0
2006-04-03 12:28:00,90.264,90.285,90.263,90.278,266699999.0
2006-04-03 12:29:00,90.272,90.306,90.267,90.306,379600000.0
2006-04-03 12:30:00,90.301,90.314,90.285,90.287,172600001.0
2006-04-03 12:31:00,90.294,90.306,90.276,90.294,311200003.0
2006-04-03 12:32:00,90.298,90.316,90.285,90.302,303599999.0
2006-04-03 12:33:00,90.311,90.311,90.287,90.287,116299999.0
2006-04-03 12:34:00,90.283,90.301,90.283,90.301,143799998.0
2006-04-03 12:35:00,90.284,90.301,90.282,90.299,127399999.0
2006-04-03 12:36:00,90.298,90.329,90.288,90.329,286899999.0
2006-04-03 12:37:00,90.331,90.334,90.317,90.323,99100001.0
2006-04-03 12:38:00,90.333,90.337,90.317,90.324,290200002.0
2006-04-03 12:39:00,90.321,90.321,90.291,90.307,81200000.0
2006-04-03 12:40:00,90.309,90.323,90.294,90.31,117499999.0
2006-04-03 12:41:00,90.297,90.317,90.295,90.317,93500000.0
2006-04-03 12:42:00,90.311,90.331,90.299,90.322,319999993.0
2006-04-03 12:43:00,90.311,90.325,90.295,90.307,282399998.0
2006-04-03 12:44:00,90.31,90.328,90.296,90.314,281599991.0
2006-04-03 12:45:00,90.297,90.337,90.297,90.324,272099995.0
2006-04-03 12:46:00,90.315,90.36,90.315,90.332,399000004.0
2006-04-03 12:47:00,90.336,90.365,90.336,90.363,344599993.0
2006-04-03 12:48:00,90.369,90.43,90.362,90.429,286499998.0
2006-04-03 12:49:00,90.42,90.443,90.42,90.428,227000001.0
2006-04-03 12:50:00,90.434,90.448,90.42,90.447,170299999.0
2006-04-03 12:51:00,90.435,90.435,90.405,90.421,204700001.0
2006-04-03 12:52:00,90.425,90.435,90.406,90.416,230899997.0
2006-04-03 12:53:00,90.425,90.451,90.385,90.385,202800000.0
2006-04-03 12:54:00,90.448,90.45,90.429,90.433,133999998.0
2006-04-03 12:55:00,90.423,90.427,90.4,90.41,81900001.0
2006-04-03 12:56:00,90.371,90.399,90.37,90.382,170400001.0
2006-04-03 12:57:00,90.375,90.382,90.351,90.362,197400002.0
2006-04-03 12:58:00,90.347,90.37,90.338,90.353,256400002.0
2006-04-03 12:59:00,90.341,90.367,90.325,90.345,172000002.0
2006-04-03 13:00:00,90.339,90.366,90.333,90.352,374900005.0
2006-04-03 13:01:00,90.333,90.353,90.326,90.35,158099998.0
2006-04-03 13:02:00,90.353,90.353,90.327,90.329,252799999.0
2006-04-03 13:03:00,90.336,90.363,90.336,90.34,150699999.0
2006-04-03 13:04:00,90.345,90.373,90.345,90.373,245999999.0
2006-04-03 13:05:00,90.358,90.38,90.357,90.378,213600001.0
2006-04-03 13:06:00,90.357,90.385,90.354,90.367,306800000.0
2006-04-03 13:07:00,90.356,90.367,90.327,90.327,303599998.0
2006-04-03 13:08:00,90.337,90.357,90.332,90.35,356399998.0
2006-04-03 13:09:00,90.34,90.342,90.319,90.323,410200001.0
2006-04-03 13:10:00,90.317,90.34,90.317,90.34,156200001.0
2006-04-03 13:11:00,90.332,90.358,90.325,90.33,402299995.0
2006-04-03 13:12:00,90.345,90.357,90.33,90.344,241299998.0
2006-04-03 13:13:00,90.357,90.369,90.339,90.339,238999999.0
2006-04-03 13:14:00,90.34,90.365,90.336,90.355,278100002.0
2006-04-03 13:15:00,90.357,90.363,90.335,90.335,154299997.0
2006-04-03 13:16:00,90.355,90.383,90.352,90.365,313000000.0
2006-04-03 13:17:00,90.362,90.393,90.347,90.371,185799999.0
2006-04-03 13:18:00,90.376,90.388,90.366,90.38,125099998.0
2006-04-03 13:19:00,90.373,90.396,90.369,90.384,175200002.0
2006-04-03 13:20:00,90.368,90.368,90.331,90.332,120600002.0
2006-04-03 13:21:00,90.328,90.361,90.328,90.353,178499997.0
2006-04-03 13:22:00,90.355,90.369,90.343,90.344,329600003.0
2006-04-03 13:23:00,90.357,90.363,90.342,90.349,198500000.0
2006-04-03 13:24:00,90.348,90.365,90.347,90.363,151900003.0
2006-04-03 13:25:00,90.358,90.367,90.34,90.342,180399999.0
2006-04-03 13:26:00,90.358,90.358,90.329,90.341,403499998.0
2006-04-03 13:27:00,90.347,90.356,90.327,90.327,195200002.0
2006-04-03 13:28:00,90.355,90.355,90.328,90.328,178400000.0
2006-04-03 13:29:00,90.352,90.352,90.322,90.333,152099996.0
2006-04-03 13:30:00,90.341,90.363,90.323,90.363,150199999.0
2006-04-03 13:31:00,90.365,90.365,90.344,90.353,306999998.0
2006-04-03 13:32:00,90.337,90.376,90.337,90.376,162300001.0
2006-04-03 13:33:00,90.367,90.38,90.363,90.375,198400004.0
2006-04-03 13:34:00,90.368,90.368,90.338,90.348,265900003.0
2006-04-03 13:35:00,90.372,90.388,90.347,90.373,219300000.0
2006-04-03 13:36:00,90.379,90.403,90.377,90.403,225300001.0
2006-04-03 13:37:00,90.388,90.401,90.362,90.38,325599999.0
2006-04-03 13:38:00,90.375,90.389,90.362,90.384,137000001.0
2006-04-03 13:39:00,90.384,90.403,90.372,90.403,269500001.0
2006-04-03 13:40:00,90.393,90.406,90.388,90.405,249900001.0
2006-04-03 13:41:00,90.393,90.424,90.393,90.422,243700000.0
2006-04-03 13:42:00,90.405,90.422,90.391,90.414,215900003.0
2006-04-03 13:43:00,90.406,90.431,90.4,90.431,223399992.0
2006-04-03 13:44:00,90.416,90.43,90.396,90.411,173499999.0
2006-04-03 13:45:00,90.379,90.398,90.351,90.37,208899998.0
2006-04-03 13:46:00,90.369,90.383,90.35,90.362,275699997.0
2006-04-03 13:47:00,90.376,90.397,90.356,90.387,350599998.0
2006-04-03 13:48:00,90.383,90.383,90.353,90.353,120400002.0
2006-04-03 13:49:00,90.372,90.388,90.352,90.365,194500000.0
2006-04-03 13:50:00,90.364,90.376,90.35,90.361,398499999.0
2006-04-03 13:51:00,90.342,90.359,90.338,90.338,103300000.0
2006-04-03 13:52:00,90.334,90.357,90.318,90.332,249099999.0
2006-04-03 13:53:00,90.343,90.358,90.327,90.339,252099998.0
2006-04-03 13:54:00,90.348,90.357,90.325,90.344,179199998.0
2006-04-03 13:55:00,90.36,90.374,90.354,90.355,160400000.0
2006-04-03 13:56:00,90.373,90.387,90.357,90.374,163300004.0
2006-04-03 13:57:00,90.393,90.394,90.367,90.377,210599994.0
2006-04-03 13:58:00,90.395,90.401,90.373,90.38,273500001.0
2006-04-03 13:59:00,90.394,90.406,90.383,90.4,241000001.0
2006-04-03 14:00:00,90.39,90.416,90.389,90.415,353800004.0
2006-04-03 14:01:00,90.407,90.407,90.374,90.383,302300005.0
2006-04-03 14:02:00,90.387,90.414,90.379,90.385,212600000.0
2006-04-03 14:03:00,90.396,90.396,90.368,90.368,199500002.0
2006-04-03 14:04:00,90.385,90.385,90.345,90.345,298199997.0
2006-04-03 14:05:00,90.341,90.359,90.33,90.346,146799999.0
2006-04-03 14:06:00,90.348,90.364,90.327,90.347,292400000.0
2006-04-03 14:07:00,90.345,90.363,90.344,90.362,243699997.0
2006-04-03 14:08:00,90.363,90.371,90.34,90.354,152499999.0
2006-04-03 14:09:00,90.363,90.381,90.357,90.37,190200002.0
2006-04-03 14:10:00,90.343,90.363,90.325,90.353,168200000.0
2006-04-03 14:11:00,90.343,90.348,90.32,90.329,327099998.0
2006-04-03 14:12:00,90.352,90.357,90.328,90.328,240400004.0
2006-04-03 14:13:00,90.331,90.347,90.311,90.341,266700000.0
2006-04-03 14:14:00,90.332,90.353,90.324,90.324,261100001.0
2006-04-03 14:15:00,90.305,90.323,90.301,90.31,330799998.0
2006-04-03 14:16:00,90.315,90.323,90.297,90.297,105399999.0
2006-04-03 14:17:00,90.309,90.324,90.297,90.302,173700001.0
2006-04-03 14:18:00,90.314,90.336,90.305,90.319,271899997.0
2006-04-03 14:19:00,90.305,90.323,90.282,90.292,291699999.0
2006-04-03 14:20:00,90.285,90.304,90.281,90.295,133699998.0
2006-04-03 14:21:00,90.289,90.302,90.272,90.3,261599999.0
2006-04-03 14:22:00,90.292,90.304,90.274,90.28,157599999.0
2006-04-03 14:23:00,90.292,90.292,90.25,90.253,310900001.0
2006-04-03 14:24:00,90.255,90.281,90.241,90.281,191699997.0
2006-04-03 14:25:00,90.276,90.298,90.266,90.266,245600000.0
2006-04-03 14:26:00,90.283,90.296,90.257,90.273,237499998.0
2006-04-03 14:27:00,90.279,90.313,90.279,90.302,207999997.0
2006-04-03 14:28:00,90.302,90.329,90.295,90.312,237199996.0
2006-04-03 14:29:00,90.309,90.327,90.3,90.327,309000001.0
2006-04-03 14:30:00,90.313,90.341,90.291,90.316,272899999.0
2006-04-03 14:31:00,90.304,90.334,90.265,90.317,261200002.0
2006-04-03 14:32:00,90.332,90.346,90.311,90.317,222099999.0
2006-04-03 14:33:00,90.338,90.352,90.326,90.334,132100001.0
2006-04-03 14:34:00,90.337,90.366,90.333,90.359,177899998.0
2006-04-03 14:35:00,90.368,90.374,90.347,90.352,227399999.0
2006-04-03 14:36:00,90.337,90.37,90.337,90.365,216299996.0
2006-04-03 14:37:00,90.365,90.377,90.343,90.357,176100002.0
2006-04-03 14:38:00,90.375,90.397,90.375,90.393,66799998.0
2006-04-03 14:39:00,90.415,90.415,90.385,90.386,107600000.0
2006-04-03 14:40:00,90.408,90.41,90.39,90.41,271099996.0
2006-04-03 14:41:00,90.387,90.404,90.37,90.38,154700002.0
2006-04-03 14:42:00,90.372,90.395,90.369,90.393,289099998.0
2006-04-03 14:43:00,90.383,90.395,90.368,90.386,223099996.0
2006-04-03 14:44:00,90.36,90.392,90.358,90.392,278000000.0
2006-04-03 14:45:00,90.383,90.395,90.363,90.386,200300000.0
2006-04-03 14:46:00,90.383,90.391,90.363,90.379,277599996.0
2006-04-03 14:47:00,90.385,90.385,90.338,90.355,131699999.0
2006-04-03 14:48:00,90.369,90.383,90.358,90.362,221199997.0
2006-04-03 14:49:00,90.36,90.381,90.35,90.37,216200000.0
2006-04-03 14:50:00,90.371,90.376,90.349,90.36,271399996.0
2006-04-03 14:51:00,90.373,90.382,90.356,90.373,246399999.0
2006-04-03 14:52:00,90.36,90.396,90.36,90.396,374000002.0
2006-04-03 14:53:00,90.392,90.394,90.373,90.373,198999997.0
2006-04-03 14:54:00,90.374,90.394,90.363,90.394,342800000.0
2006-04-03 14:55:00,90.397,90.401,90.372,90.372,243499999.0
2006-04-03 14:56:00,90.382,90.394,90.365,90.378,184000001.0
2006-04-03 14:57:00,90.376,90.395,90.363,90.389,223599999.0
2006-04-03 14:58:00,90.372,90.389,90.358,90.37,112299999.0
2006-04-03 14:59:00,90.339,90.372,90.319,90.369,172600000.0
2006-04-03 15:00:00,90.34,90.359,90.321,90.335,106200002.0
2006-04-03 15:01:00,90.335,90.347,90.326,90.335,231299997.0
2006-04-03 15:02:00,90.34,90.34,90.315,90.328,95300000.0
2006-04-03 15:03:00,90.323,90.344,90.319,90.343,230699998.0
2006-04-03 15:04:00,90.336,90.349,90.319,90.332,187199999.0
2006-04-03 15:05:00,90.342,90.342,90.315,90.34,206399998.0
2006-04-03 15:06:00,90.346,90.354,90.334,90.336,30300000.0
2006-04-03 15:07:00,90.345,90.361,90.345,90.359,25600000.0
2006-04-03 15:08:00,90.363,90.363,90.338,90.363,324399997.0
2006-04-03 15:09:00,90.357,90.358,90.334,90.358,109499999.0
2006-04-03 15:10:00,90.331,90.353,90.331,90.331,80300004.0
2006-04-03 15:11:00,90.338,90.341,90.314,90.321,246900002.0
2006-04-03 15:12:00,90.338,90.345,90.314,90.332,224199998.0
2006-04-03 15:13:00,90.346,90.355,90.331,90.336,282000006.0
2006-04-03 15:14:00,90.332,90.333,90.308,90.308,197899998.0
2006-04-03 15:15:00,90.296,90.327,90.289,90.327,216800001.0
2006-04-03 15:16:00,90.323,90.332,90.307,90.312,317699995.0
2006-04-03 15:17:00,90.325,90.328,90.306,90.313,324400001.0
2006-04-03 15:18:00,90.305,90.305,90.275,90.275,128399998.0
2006-04-03 15:19:00,90.288,90.306,90.263,90.271,169599998.0
2006-04-03 15:20:00,90.282,90.31,90.278,90.3,258999998.0
2006-04-03 15:21:00,90.276,90.293,90.265,90.288,83000001.0
2006-04-03 15:22:00,90.268,90.29,90.232,90.284,204600005.0
2006-04-03 15:23:00,90.28,90.3,90.26,90.28,304200001.0
2006-04-03 15:24:00,90.307,90.307,90.275,90.275,343899996.0
2006-04-03 15:25:00,90.29,90.305,90.278,90.305,33100000.0
2006-04-03 15:26:00,90.308,90.311,90.285,90.285,163700000.0
2006-04-03 15:27:00,90.285,90.31,90.285,90.302,325999999.0
2006-04-03 15:28:00,90.288,90.313,90.283,90.313,256400000.0
2006-04-03 15:29:00,90.287,90.316,90.286,90.289,179100000.0
2006-04-03 15:30:00,90.312,90.324,90.305,90.324,237899995.0
2006-04-03 15:31:00,90.31,90.324,90.305,90.313,226100000.0
2006-04-03 15:32:00,90.308,90.31,90.288,90.305,162299997.0
2006-04-03 15:33:00,90.3,90.31,90.293,90.31,184500002.0
2006-04-03 15:34:00,90.316,90.316,90.286,90.297,296100000.0
2006-04-03 15:35:00,90.319,90.327,90.296,90.296,183399999.0
2006-04-03 15:36:00,90.304,90.337,90.304,90.313,308699999.0
2006-04-03 15:37:00,90.308,90.333,90.308,90.326,197499999.0
2006-04-03 15:38:00,90.304,90.336,90.304,90.333,219099999.0
2006-04-03 15:39:00,90.328,90.34,90.314,90.332,207399999.0
2006-04-03 15:40:00,90.321,90.337,90.312,90.315,272499997.0
2006-04-03 15:41:00,90.315,90.332,90.306,90.32,85299999.0
2006-04-03 15:42:00,90.311,90.312,90.29,90.292,213999997.0
2006-04-03 15:43:00,90.292,90.317,90.292,90.317,101299999.0
2006-04-03 15:44:00,90.313,90.328,90.285,90.312,129300001.0
2006-04-03 15:45:00,90.324,90.326,90.299,90.302,285600002.0
2006-04-03 15:46:00,90.309,90.323,90.307,90.323,107099998.0
2006-04-03 15:47:00,90.321,90.338,90.304,90.317,237699995.0
2006-04-03 15:48:00,90.332,90.338,90.315,90.315,205399999.0
2006-04-03 15:49:00,90.321,90.325,90.301,90.303,244900003.0
2006-04-03 15:50:00,90.323,90.323,90.291,90.296,206599998.0
2006-04-03 15:51:00,90.316,90.334,90.306,90.331,328700003.0
2006-04-03 15:52:00,90.335,90.335,90.279,90.279,411600000.0
2006-04-03 15:53:00,90.289,90.289,90.26,90.276,222999998.0
2006-04-03 15:54:00,90.282,90.29,90.244,90.271,227299999.0
2006-04-03 15:55:00,90.271,90.285,90.248,90.255,164699999.0
2006-04-03 15:56:00,90.252,90.254,90.214,90.222,142099999.0
2006-04-03 15:57:00,90.213,90.231,90.202,90.208,296899999.0
2006-04-03 15:58:00,90.188,90.211,90.181,90.184,258700000.0
2006-04-03 15:59:00,90.183,90.211,90.173,90.181,240399999.0
2006-04-03 16:00:00,90.158,90.219,90.144,90.144,226700002.0
2006-04-03 16:01:00,90.122,90.168,90.097,90.168,268199995.0
2006-04-03 16:02:00,90.194,90.215,90.176,90.176,149400000.0
2006-04-03 16:03:00,90.173,90.221,90.173,90.221,90800000.0
2006-04-03 16:04:00,90.215,90.22,90.189,90.192,311999993.0
2006-04-03 16:05:00,90.182,90.203,90.17,90.185,214000001.0
2006-04-03 16:06:00,90.184,90.192,90.164,90.191,337700000.0
2006-04-03 16:07:00,90.183,90.199,90.164,90.179,166500003.0
2006-04-03 16:08:00,90.195,90.21,90.188,90.21,154599998.0
2006-04-03 16:09:00,90.187,90.221,90.187,90.221,146000001.0
2006-04-03 16:10:00,90.227,90.251,90.225,90.238,390200004.0
2006-04-03 16:11:00,90.21,90.232,90.199,90.219,178599999.0
2006-04-03 16:12:00,90.215,90.227,90.21,90.218,107799999.0
2006-04-03 16:13:00,90.21,90.228,90.175,90.214,238699998.0
2006-04-03 16:14:00,90.201,90.209,90.184,90.189,198800002.0
2006-04-03 16:15:00,90.2,90.228,90.199,90.217,225200002.0
2006-04-03 16:16:00,90.219,90.24,90.212,90.23,290400001.0
2006-04-03 16:17:00,90.209,90.232,90.183,90.211,147500002.0
2006-04-03 16:18:00,90.223,90.242,90.222,90.235,159999999.0
2006-04-03 16:19:00,90.237,90.24,90.22,90.223,138799997.0
2006-04-03 16:20:00,90.245,90.25,90.217,90.232,311800003.0
2006-04-03 16:21:00,90.25,90.25,90.229,90.238,291599999.0
2006-04-03 16:22:00,90.232,90.247,90.214,90.231,166600002.0
2006-04-03 16:23:00,90.228,90.245,90.218,90.221,226199997.0
2006-04-03 16:24:00,90.238,90.242,90.218,90.225,309999997.0
2006-04-03 16:25:00,90.237,90.24,90.211,90.24,258499998.0
2006-04-03 16:26:00,90.223,90.24,90.216,90.239,151800002.0
2006-04-03 16:27:00,90.237,90.261,90.221,90.26,375200002.0
2006-04-03 16:28:00,90.271,90.287,90.256,90.287,178200002.0
2006-04-03 16:29:00,90.283,90.293,90.263,90.267,283400003.0
2006-04-03 16:30:00,90.286,90.305,90.28,90.298,289899998.0
2006-04-03 16:31:00,90.284,90.304,90.267,90.294,265100007.0
2006-04-03 16:32:00,90.276,90.286,90.255,90.277,400600000.0
2006-04-03 16:33:00,90.269,90.3,90.269,90.3,209700000.0
2006-04-03 16:34:00,90.28,90.297,90.267,90.267,213100000.0
2006-04-03 16:35:00,90.299,90.307,90.284,90.288,292099999.0
2006-04-03 16:36:00,90.313,90.315,90.284,90.29,381299994.0
2006-04-03 16:37:00,90.308,90.323,90.296,90.309,230799996.0
2006-04-03 16:38:00,90.327,90.334,90.296,90.305,215399999.0
2006-04-03 16:39:00,90.315,90.355,90.315,90.355,146000001.0
2006-04-03 16:40:00,90.358,90.378,90.344,90.37,329199999.0
2006-04-03 16:41:00,90.384,90.389,90.335,90.335,159400001.0
2006-04-03 16:42:00,90.339,90.382,90.339,90.369,288599999.0
2006-04-03 16:43:00,90.356,90.357,90.331,90.331,321300003.0
2006-04-03 16:44:00,90.347,90.35,90.321,90.324,182800000.0
2006-04-03 16:45:00,90.339,90.344,90.32,90.325,337000000.0
2006-04-03 16:46:00,90.345,90.345,90.311,90.318,134300000.0
2006-04-03 16:47:00,90.335,90.335,90.287,90.287,202399997.0
2006-04-03 16:48:00,90.292,90.305,90.272,90.285,116400001.0
2006-04-03 16:49:00,90.28,90.311,90.28,90.293,287899994.0
2006-04-03 16:50:00,90.278,90.278,90.241,90.261,237699998.0
2006-04-03 16:51:00,90.273,90.28,90.251,90.254,261899996.0
2006-04-03 16:52:00,90.256,90.277,90.226,90.227,304099997.0
2006-04-03 16:53:00,90.236,90.259,90.223,90.257,236199995.0
2006-04-03 16:54:00,90.265,90.276,90.245,90.269,330699998.0
2006-04-03 16:55:00,90.255,90.283,90.255,90.278,271100006.0
2006-04-03 16:56:00,90.273,90.29,90.261,90.29,179499997.0
2006-04-03 16:57:00,90.297,90.317,90.291,90.317,260600000.0
2006-04-03 16:58:00,90.311,90.311,90.286,90.297,112100000.0
2006-04-03 16:59:00,90.298,90.333,90.298,90.312,226399999.0
2006-04-03 17:00:00,90.29,90.322,90.288,90.305,100000001.0
2006-04-03 17:01:00,90.296,90.322,90.28,90.302,215999999.0
2006-04-03 17:02:00,90.307,90.322,90.287,90.299,218400002.0
2006-04-03 17:03:00,90.304,90.314,90.279,90.287,240800002.0
2006-04-03 17:04:00,90.288,90.303,90.266,90.28,159700000.0
2006-04-03 17:05:00,90.28,90.295,90.268,90.286,321099999.0
2006-04-03 17:06:00,90.283,90.292,90.258,90.258,226600000.0
2006-04-03 17:07:00,90.273,90.294,90.272,90.287,168699997.0
2006-04-03 17:08:00,90.271,90.292,90.263,90.275,246300000.0
2006-04-03 17:09:00,90.256,90.284,90.251,90.284,165799996.0
2006-04-03 17:10:00,90.278,90.283,90.264,90.266,175700001.0
2006-04-03 17:11:00,90.253,90.282,90.246,90.276,197299998.0
2006-04-03 17:12:00,90.268,90.28,90.258,90.28,119300002.0
2006-04-03 17:13:00,90.277,90.296,90.259,90.296,247499999.0
2006-04-03 17:14:00,90.286,90.322,90.286,90.322,557499998.0
2006-04-03 17:15:00,90.317,90.348,90.317,90.342,146699998.0
2006-04-03 17:16:00,90.334,90.371,90.334,90.371,142599999.0
2006-04-03 17:17:00,90.365,90.371,90.334,90.335,214199998.0
2006-04-03 17:18:00,90.339,90.357,90.324,90.343,196400002.0
2006-04-03 17:19:00,90.358,90.373,90.322,90.338,417500002.0
2006-04-03 17:20:00,90.308,90.334,90.298,90.326,272499999.0
2006-04-03 17:21:00,90.322,90.323,90.281,90.281,235099999.0
2006-04-03 17:22:00,90.304,90.31,90.252,90.252,222799996.0
2006-04-03 17:23:00,90.251,90.267,90.228,90.238,172300003.0
2006-04-03 17:24:00,90.236,90.259,90.228,90.233,270900002.0
2006-04-03 17:25:00,90.243,90.276,90.234,90.257,273699999.0
2006-04-03 17:26:00,90.279,90.292,90.268,90.284,292699998.0
2006-04-03 17:27:00,90.267,90.287,90.242,90.256,220800004.0
2006-04-03 17:28:00,90.258,90.274,90.244,90.269,191400000.0
2006-04-03 17:29:00,90.272,90.296,90.251,90.279,276100002.0
2006-04-03 17:30:00,90.279,90.319,90.279,90.319,251499998.0
2006-04-03 17:31:00,90.319,90.334,90.307,90.313,206199998.0
2006-04-03 17:32:00,90.326,90.348,90.303,90.31,347899997.0
2006-04-03 17:33:00,90.307,90.337,90.307,90.326,254199998.0
2006-04-03 17:34:00,90.335,90.35,90.315,90.332,167300000.0
2006-04-03 17:35:00,90.362,90.362,90.338,90.338,202199998.0
2006-04-03 17:36:00,90.357,90.375,90.352,90.365,147999999.0
2006-04-03 17:37:00,90.367,90.38,90.345,90.361,253999999.0
2006-04-03 17:38:00,90.384,90.404,90.376,90.376,231299999.0
2006-04-03 17:39:00,90.36,90.377,90.346,90.355,42900000.0
2006-04-03 17:40:00,90.343,90.351,90.318,90.337,232900000.0
2006-04-03 17:41:00,90.345,90.348,90.315,90.317,355700000.0
2006-04-03 17:42:00,90.323,90.342,90.309,90.323,205199996.0
2006-04-03 17:43:00,90.323,90.338,90.305,90.325,176199999.0
2006-04-03 17:44:00,90.331,90.355,90.32,90.34,187300000.0
2006-04-03 17:45:00,90.35,90.35,90.303,90.303,234599998.0
2006-04-03 17:46:00,90.319,90.325,90.301,90.325,229900000.0
2006-04-03 17:47:00,90.322,90.326,90.301,90.312,439599998.0
2006-04-03 17:48:00,90.306,90.328,90.296,90.309,165100000.0
2006-04-03 17:49:00,90.312,90.344,90.312,90.338,326599991.0
2006-04-03 17:50:00,90.343,90.351,90.326,90.336,162100001.0
2006-04-03 17:51:00,90.346,90.348,90.311,90.311,210000002.0
2006-04-03 17:52:00,90.323,90.339,90.31,90.327,219799999.0
2006-04-03 17:53:00,90.34,90.34,90.305,90.333,248399998.0
2006-04-03 17:54:00,90.318,90.333,90.302,90.324,208999998.0
2006-04-03 17:55:00,90.302,90.315,90.279,90.297,163000001.0
2006-04-03 17:56:00,90.296,90.301,90.27,90.301,215500004.0
2006-04-03 17:57:00,90.292,90.305,90.266,90.283,252399996.0
2006-04-03 17:58:00,90.26,90.286,90.26,90.284,212400001.0
2006-04-03 17:59:00,90.283,90.29,90.264,90.272,199600002.0
2006-04-03 18:00:00,90.284,90.292,90.268,90.292,220300000.0
2006-04-03 18:01:00,90.27,90.301,90.264,90.289,1931099996.0
2006-04-03 18:02:00,90.29,90.32,90.29,90.32,2062999994.0
2006-04-03 18:03:00,90.31,90.33,90.31,90.32,2062999994.0
2006-04-03 18:04:00,90.33,90.34,90.32,90.33,2062999994.0
2006-04-03 18:05:00,90.34,90.34,90.33,90.33,2062999994.0
2006-04-03 18:06:00,90.307,90.331,90.288,90.317,2062999994.0
2006-04-03 18:07:00,90.31,90.33,90.31,90.33,2095199997.0
2006-04-03 18:08:00,90.32,90.33,90.32,90.33,2095199997.0
2006-04-03 18:09:00,90.302,90.326,90.289,90.318,2095199997.0
2006-04-03 18:10:00,90.316,90.316,90.279,90.283,1553900000.0
2006-04-03 18:11:00,90.27,90.306,90.27,90.288,845800006.0
2006-04-03 18:12:00,90.296,90.334,90.283,90.286,1287700003.0
2006-04-03 18:13:00,90.288,90.314,90.265,90.277,1947400010.0
2006-04-03 18:14:00,90.29,90.3,90.28,90.29,1182599995.0
2006-04-03 18:15:00,90.28,90.3,90.28,90.29,1182599995.0
2006-04-03 18:16:00,90.28,90.29,90.28,90.29,1182599995.0
2006-04-03 18:17:00,90.266,90.294,90.262,90.28,1182599995.0
2006-04-03 18:18:00,90.284,90.301,90.268,90.276,1215499989.0
2006-04-03 18:19:00,90.294,90.325,90.282,90.319,1666599989.0
2006-04-03 18:20:00,90.306,90.324,90.29,90.307,1970399996.0
2006-04-03 18:21:00,90.303,90.308,90.27,90.293,2014300003.0
2006-04-03 18:22:00,90.309,90.315,90.278,90.305,1313099998.0
2006-04-03 18:23:00,90.31,90.32,90.3,90.3,1919499986.0
2006-04-03 18:24:00,90.31,90.31,90.3,90.3,1919499986.0
2006-04-03 18:25:00,90.27,90.304,90.27,90.295,1919499986.0
2006-04-03 18:26:00,90.287,90.305,90.273,90.281,2085000001.0
2006-04-03 18:27:00,90.28,90.31,90.277,90.308,1484499987.0
2006-04-03 18:28:00,90.304,90.319,90.292,90.306,1840700006.0
2006-04-03 18:29:00,90.302,90.35,90.302,90.349,1396300004.0
2006-04-03 18:30:00,90.338,90.356,90.326,90.335,820199997.0
2006-04-03 18:31:00,90.305,90.33,90.292,90.313,1602500009.0
2006-04-03 18:32:00,90.312,90.318,90.291,90.291,1959400000.0
2006-04-03 18:34:00,90.287,90.317,90.274,90.302,2140299994.0
2006-04-03 18:35:00,90.305,90.306,90.274,90.278,1715900009.0
2006-04-03 18:36:00,90.299,90.317,90.28,90.295,769999994.0
2006-04-03 18:37:00,90.301,90.307,90.273,90.281,1162199991.0
2006-04-03 18:38:00,90.283,90.309,90.263,90.297,805599992.0
2006-04-03 18:39:00,90.297,90.321,90.281,90.285,959299992.0
2006-04-03 18:40:00,90.291,90.336,90.29,90.32,1575900000.0
2006-04-03 18:41:00,90.327,90.339,90.315,90.321,971799989.0
2006-04-03 18:42:00,90.337,90.363,90.328,90.343,1316199990.0
2006-04-03 18:43:00,90.331,90.352,90.323,90.352,410600001.0
2006-04-03 18:44:00,90.358,90.377,90.339,90.344,786900000.0
2006-04-03 18:45:00,90.366,90.383,90.349,90.349,870400003.0
2006-04-03 18:46:00,90.35,90.367,90.336,90.35,688199995.0
2006-04-03 18:47:00,90.339,90.361,90.332,90.345,218299997.0
2006-04-03 18:48:00,90.328,90.355,90.32,90.35,529199999.0
2006-04-03 18:49:00,90.353,90.362,90.34,90.342,801699997.0
2006-04-03 18:50:00,90.352,90.369,90.335,90.35,803299986.0
2006-04-03 18:51:00,90.348,90.374,90.329,90.34,936099996.0
2006-04-03 18:52:00,90.343,90.353,90.324,90.33,1410599985.0
2006-04-03 18:53:00,90.342,90.365,90.334,90.362,1502299989.0
2006-04-03 18:54:00,90.345,90.369,90.334,90.36,1555499999.0
2006-04-03 18:55:00,90.363,90.363,90.306,90.31,1825199985.0
2006-04-03 18:56:00,90.317,90.326,90.294,90.309,241500004.0
2006-04-03 18:57:00,90.304,90.323,90.301,90.318,524799993.0
2006-04-03 18:58:00,90.298,90.325,90.298,90.31,775699999.0
2006-04-03 18:59:00,90.318,90.334,90.305,90.31,1134299997.0
2006-04-03 19:00:00,90.328,90.34,90.31,90.31,234499997.0
2006-04-03 19:01:00,90.324,90.325,90.296,90.299,453899999.0
2006-04-03 19:02:00,90.311,90.311,90.262,90.262,337300002.0
2006-04-03 19:03:00,90.251,90.276,90.244,90.264,557699999.0
2006-04-03 19:04:00,90.25,90.271,90.245,90.264,470399997.0
2006-04-03 19:05:00,90.25,90.27,90.246,90.264,498200000.0
2006-04-03 19:06:00,90.233,90.257,90.201,90.216,1181400004.0
2006-04-03 19:07:00,90.209,90.209,90.165,90.166,1673099995.0
2006-04-03 19:08:00,90.18,90.188,90.156,90.156,1739100003.0
2006-04-03 19:09:00,90.161,90.188,90.154,90.18,975199983.0
2006-04-03 19:10:00,90.171,90.181,90.147,90.173,279200000.0
2006-04-03 19:11:00,90.165,90.172,90.143,90.155,575000002.0
2006-04-03 19:12:00,90.14,90.169,90.14,90.165,237700001.0
2006-04-03 19:13:00,90.16,90.16,90.123,90.123,420300003.0
2006-04-03 19:14:00,90.143,90.143,90.101,90.101,298399998.0
2006-04-03 19:15:00,90.098,90.105,90.071,90.071,1051599994.0
2006-04-03 19:16:00,90.066,90.083,90.053,90.067,488700003.0
2006-04-03 19:17:00,90.068,90.085,90.05,90.08,598499996.0
2006-04-03 19:18:00,90.065,90.092,90.063,90.081,627400004.0
2006-04-03 19:19:00,90.049,90.095,90.049,90.091,901699994.0
2006-04-03 19:20:00,90.083,90.102,90.065,90.102,606200002.0
2006-04-03 19:21:00,90.109,90.147,90.093,90.128,906599997.0
2006-04-03 19:22:00,90.165,90.174,90.151,90.156,203300001.0
2006-04-03 19:23:00,90.162,90.182,90.151,90.174,1779199999.0
2006-04-03 19:24:00,90.152,90.184,90.152,90.175,740999997.0
2006-04-03 19:25:00,90.17,90.179,90.143,90.149,1111199997.0
2006-04-03 19:26:00,90.148,90.177,90.139,90.16,1862699985.0
2006-04-03 19:27:00,90.156,90.178,90.144,90.165,1258699993.0
2006-04-03 19:28:00,90.164,90.166,90.132,90.147,927800000.0
2006-04-03 19:29:00,90.155,90.172,90.141,90.159,400700001.0
2006-04-03 19:30:00,90.142,90.157,90.11,90.142,1079499998.0
2006-04-03 19:31:00,90.135,90.142,90.115,90.118,674899999.0
2006-04-03 19:32:00,90.126,90.152,90.119,90.136,920099995.0
2006-04-03 19:33:00,90.139,90.157,90.134,90.144,589899998.0
2006-04-03 19:34:00,90.153,90.172,90.131,90.152,1325099996.0
2006-04-03 19:35:00,90.158,90.179,90.143,90.165,817899999.0
2006-04-03 19:36:00,90.149,90.172,90.142,90.172,552599992.0
2006-04-03 19:37:00,90.178,90.18,90.158,90.162,211800000.0
2006-04-03 19:38:00,90.158,90.185,90.154,90.173,985599999.0
2006-04-03 19:39:00,90.173,90.176,90.144,90.149,693299998.0
2006-04-03 19:40:00,90.16,90.172,90.143,90.144,784799998.0
2006-04-03 19:41:00,90.145,90.181,90.143,90.173,1016000002.0
2006-04-03 19:42:00,90.166,90.193,90.166,90.175,963199999.0
2006-04-03 19:43:00,90.161,90.184,90.157,90.173,463299998.0
2006-04-03 19:44:00,90.168,90.176,90.144,90.144,879399994.0
2006-04-03 19:45:00,90.15,90.158,90.126,90.145,333600000.0
2006-04-03 19:46:00,90.138,90.155,90.13,90.151,601899994.0
2006-04-03 19:47:00,90.155,90.155,90.13,90.142,274600000.0
2006-04-03 19:48:00,90.144,90.155,90.118,90.155,973999992.0
2006-04-03 19:49:00,90.14,90.162,90.132,90.144,745499998.0
2006-04-03 19:50:00,90.142,90.161,90.131,90.15,656800001.0
2006-04-03 19:51:00,90.134,90.172,90.134,90.161,467200002.0
2006-04-03 19:52:00,90.166,90.181,90.148,90.15,375200001.0
2006-04-03 19:53:00,90.168,90.178,90.148,90.158,668999997.0
2006-04-03 19:54:00,90.174,90.174,90.138,90.138,817000006.0
2006-04-03 19:55:00,90.136,90.16,90.126,90.139,308900003.0
2006-04-03 19:56:00,90.143,90.154,90.127,90.13,523399998.0
2006-04-03 19:57:00,90.142,90.149,90.113,90.135,716600001.0
2006-04-03 19:58:00,90.137,90.161,90.135,90.152,1087500003.0
2006-04-03 19:59:00,90.152,90.16,90.134,90.14,725299994.0
2006-04-03 20:00:00,90.14,90.16,90.137,90.155,536300002.0
2006-04-03 20:01:00,90.148,90.16,90.132,90.155,503200000.0
2006-04-03 20:02:00,90.153,90.155,90.133,90.14,577400000.0
2006-04-03 20:03:00,90.145,90.172,90.142,90.16,736499997.0
2006-04-03 20:04:00,90.162,90.169,90.14,90.155,450299999.0
2006-04-03 20:05:00,90.16,90.179,90.151,90.163,385499995.0
2006-04-03 20:06:00,90.158,90.172,90.133,90.133,752299994.0
2006-04-03 20:07:00,90.171,90.173,90.149,90.154,376299996.0
2006-04-03 20:08:00,90.172,90.178,90.145,90.165,820100004.0
2006-04-03 20:09:00,90.178,90.194,90.163,90.17,550599996.0
2006-04-03 20:10:00,90.178,90.195,90.164,90.185,643400002.0
2006-04-03 20:11:00,90.17,90.192,90.149,90.192,1500499998.0
2006-04-03 20:12:00,90.164,90.2,90.159,90.187,1818599981.0
2006-04-03 20:13:00,90.19,90.194,90.166,90.174,1035200004.0
2006-04-03 20:14:00,90.171,90.193,90.161,90.187,623200001.0
2006-04-03 20:15:00,90.166,90.188,90.157,90.17,1024299997.0
2006-04-03 20:16:00,90.17,90.194,90.16,90.178,1466899996.0
2006-04-03 20:17:00,90.183,90.194,90.167,90.174,263199997.0
2006-04-03 20:18:00,90.185,90.198,90.171,90.186,245000000.0
2006-04-03 20:19:00,90.172,90.199,90.167,90.198,1354399994.0
2006-04-03 20:20:00,90.178,90.203,90.163,90.185,1463200001.0
2006-04-03 20:21:00,90.174,90.19,90.169,90.184,522099995.0
2006-04-03 20:22:00,90.18,90.203,90.162,90.17,915599998.0
2006-04-03 20:23:00,90.195,90.208,90.178,90.187,802400006.0
2006-04-03 20:24:00,90.19,90.212,90.186,90.211,403499999.0
2006-04-03 20:25:00,90.215,90.215,90.163,90.163,632399999.0
2006-04-03 20:26:00,90.188,90.202,90.168,90.18,469399996.0
2006-04-03 20:27:00,90.202,90.207,90.176,90.19,1242300001.0
2006-04-03 20:28:00,90.2,90.2,90.2,90.2,1696500003.0
2006-04-03 20:30:00,90.19,90.2,90.18,90.2,1696500003.0
2006-04-03 20:31:00,90.198,90.198,90.164,90.175,1696500003.0
2006-04-03 20:32:00,90.167,90.182,90.151,90.173,2018699988.0
2006-04-03 20:33:00,90.173,90.195,90.158,90.192,667900001.0
2006-04-03 20:34:00,90.181,90.199,90.166,90.199,368800003.0
2006-04-03 20:35:00,90.211,90.234,90.196,90.196,788699998.0
2006-04-03 20:36:00,90.199,90.222,90.197,90.211,646500000.0
2006-04-03 20:37:00,90.209,90.22,90.191,90.2,475000000.0
2006-04-03 20:38:00,90.204,90.231,90.194,90.222,1508700002.0
2006-04-03 20:39:00,90.204,90.229,90.203,90.225,1098600003.0
2006-04-03 20:40:00,90.211,90.235,90.205,90.229,1671800008.0
2006-04-03 20:41:00,90.229,90.229,90.202,90.229,754299996.0
2006-04-03 20:42:00,90.233,90.251,90.218,90.22,891099998.0
2006-04-03 20:43:00,90.233,90.264,90.23,90.248,584299997.0
2006-04-03 20:44:00,90.249,90.254,90.221,90.229,1220999991.0
2006-04-03 20:45:00,90.243,90.251,90.222,90.222,1155699995.0
2006-04-03 20:46:00,90.233,90.255,90.221,90.241,715099997.0
2006-04-03 20:47:00,90.24,90.258,90.222,90.234,1197099997.0
2006-04-03 20:48:00,90.241,90.26,90.232,90.26,940299995.0
2006-04-03 20:49:00,90.268,90.275,90.239,90.248,775099998.0
2006-04-03 20:50:00,90.262,90.266,90.232,90.232,914700001.0
2006-04-03 20:51:00,90.258,90.279,90.245,90.245,721399996.0
2006-04-03 20:52:00,90.26,90.275,90.24,90.267,509900000.0
2006-04-03 20:53:00,90.267,90.267,90.239,90.255,1286099994.0
2006-04-03 20:54:00,90.25,90.265,90.236,90.253,371300000.0
2006-04-03 20:55:00,90.241,90.262,90.23,90.253,1164099981.0
2006-04-03 20:56:00,90.243,90.252,90.224,90.225,1340400002.0
2006-04-03 20:57:00,90.215,90.236,90.204,90.227,1607500006.0
2006-04-03 20:58:00,90.22,90.23,90.21,90.21,2122299991.0
2006-04-03 20:59:00,90.175,90.208,90.142,90.188,2122299991.0
2006-04-03 21:00:00,90.18,90.21,90.18,90.21,691599996.0
2006-04-03 21:01:00,90.2,90.2,90.19,90.2,691599996.0
2006-04-03 21:02:00,90.192,90.201,90.173,90.179,691599996.0
2006-04-03 21:03:00,90.177,90.196,90.174,90.185,528000001.0
2006-04-03 21:04:00,90.185,90.191,90.161,90.173,509199997.0
2006-04-03 21:05:00,90.191,90.204,90.174,90.188,298799999.0
2006-04-03 21:06:00,90.177,90.195,90.169,90.193,617500002.0
2006-04-03 21:07:00,90.195,90.202,90.178,90.187,549299994.0
2006-04-03 21:08:00,90.18,90.203,90.178,90.196,568299998.0
2006-04-03 21:09:00,90.195,90.201,90.177,90.18,202300003.0
2006-04-03 21:10:00,90.183,90.2,90.173,90.185,321399998.0
2006-04-03 21:11:00,90.17,90.193,90.165,90.193,438699999.0
2006-04-03 21:12:00,90.189,90.204,90.172,90.178,516799998.0
2006-04-03 21:13:00,90.178,90.19,90.159,90.164,1034600001.0
2006-04-03 21:14:00,90.178,90.191,90.165,90.183,1058000006.0
2006-04-03 21:15:00,90.163,90.178,90.15,90.173,842999994.0
2006-04-03 21:16:00,90.16,90.19,90.16,90.182,767999992.0
2006-04-03 21:17:00,90.186,90.186,90.148,90.165,1253999993.0
2006-04-03 21:18:00,90.18,90.191,90.161,90.174,815999999.0
2006-04-03 21:19:00,90.191,90.204,90.174,90.186,1106899998.0
2006-04-03 21:20:00,90.181,90.181,90.147,90.156,1419299989.0
2006-04-03 21:21:00,90.167,90.188,90.153,90.166,2038999995.0
2006-04-03 21:22:00,90.166,90.179,90.14,90.155,1526499997.0
2006-04-03 21:23:00,90.164,90.184,90.142,90.184,821300009.0
2006-04-03 21:24:00,90.181,90.19,90.159,90.172,915300007.0
2006-04-03 21:25:00,90.176,90.187,90.156,90.167,1107899997.0
2006-04-03 21:26:00,90.171,90.195,90.171,90.185,516500005.0
2006-04-03 21:27:00,90.185,90.19,90.169,90.17,483299997.0
2006-04-03 21:28:00,90.19,90.19,90.172,90.18,358700002.0
2006-04-03 21:29:00,90.193,90.199,90.175,90.197,533499998.0
2006-04-03 21:30:00,90.182,90.197,90.166,90.185,366199996.0
2006-04-03 21:31:00,90.185,90.198,90.17,90.179,243099999.0
2006-04-03 21:32:00,90.188,90.202,90.183,90.19,1587100006.0
2006-04-03 21:33:00,90.195,90.195,90.174,90.177,124999999.0
2006-04-03 21:34:00,90.193,90.202,90.171,90.171,474800000.0
2006-04-03 21:35:00,90.184,90.198,90.171,90.193,371200000.0
2006-04-03 21:36:00,90.168,90.193,90.168,90.193,82099999.0
2006-04-03 21:37:00,90.189,90.202,90.168,90.181,585299993.0
2006-04-03 21:38:00,90.173,90.196,90.173,90.193,494700003.0
2006-04-03 21:39:00,90.184,90.207,90.184,90.205,188599999.0
2006-04-03 21:40:00,90.202,90.21,90.18,90.184,430499998.0
2006-04-03 21:41:00,90.183,90.205,90.178,90.198,343899997.0
2006-04-03 21:42:00,90.206,90.206,90.168,90.17,627399999.0
2006-04-03 21:43:00,90.186,90.198,90.168,90.185,587200002.0
2006-04-03 21:44:00,90.187,90.201,90.166,90.18,1473000006.0
2006-04-03 21:45:00,90.172,90.192,90.161,90.18,1121099999.0
2006-04-03 21:46:00,90.175,90.201,90.171,90.189,599999996.0
2006-04-03 21:47:00,90.18,90.203,90.179,90.192,828699996.0
2006-04-03 21:48:00,90.198,90.198,90.178,90.178,366299999.0
2006-04-03 21:49:00,90.193,90.213,90.179,90.203,963100012.0
2006-04-03 21:50:00,90.203,90.208,90.188,90.196,118399997.0
2006-04-03 21:51:00,90.208,90.208,90.174,90.192,317000002.0
2006-04-03 21:52:00,90.192,90.205,90.17,90.181,637700002.0
2006-04-03 21:53:00,90.202,90.217,90.194,90.207,210100001.0
2006-04-03 21:54:00,90.215,90.223,90.203,90.208,140299999.0
2006-04-03 21:55:00,90.223,90.228,90.207,90.216,124499999.0
2006-04-03 21:56:00,90.226,90.233,90.211,90.221,602099999.0
2006-04-03 21:57:00,90.211,90.223,90.203,90.218,109100001.0
2006-04-03 21:58:00,90.222,90.225,90.212,90.216,139200002.0
2006-04-03 21:59:00,90.215,90.228,90.194,90.214,600300006.0
2006-04-03 22:00:00,90.201,90.227,90.185,90.214,620599993.0
2006-04-03 22:01:00,90.215,90.229,90.2,90.213,795600002.0
2006-04-03 22:02:00,90.217,90.234,90.201,90.203,1149899990.0
2006-04-03 22:03:00,90.196,90.225,90.196,90.217,285299999.0
2006-04-03 22:04:00,90.215,90.226,90.194,90.223,710599994.0
2006-04-03 22:05:00,90.206,90.227,90.196,90.223,258099999.0
2006-04-03 22:06:00,90.226,90.23,90.208,90.209,189099997.0
2006-04-03 22:07:00,90.215,90.233,90.214,90.228,209099997.0
2006-04-03 22:08:00,90.23,90.23,90.2,90.2,212200005.0
2006-04-03 22:09:00,90.21,90.225,90.199,90.22,456399995.0
2006-04-03 22:10:00,90.222,90.226,90.189,90.189,246399998.0
2006-04-03 22:11:00,90.225,90.235,90.211,90.215,347000003.0
2006-04-03 22:12:00,90.222,90.227,90.184,90.199,390199997.0
2006-04-03 22:13:00,90.218,90.225,90.191,90.202,633799998.0
2006-04-03 22:14:00,90.217,90.222,90.202,90.203,180100003.0
2006-04-03 22:15:00,90.202,90.225,90.202,90.222,585600005.0
2006-04-03 22:16:00,90.202,90.221,90.192,90.211,362599995.0
2006-04-03 22:17:00,90.208,90.222,90.19,90.21,390000000.0
2006-04-03 22:18:00,90.213,90.217,90.195,90.195,338099997.0
2006-04-03 22:19:00,90.212,90.237,90.21,90.23,133499998.0
2006-04-03 22:20:00,90.217,90.234,90.215,90.232,196899999.0
2006-04-03 22:21:00,90.225,90.237,90.209,90.22,88000000.0
2006-04-03 22:22:00,90.236,90.236,90.207,90.207,580899998.0
2006-04-03 22:23:00,90.209,90.231,90.209,90.226,118199999.0
2006-04-03 22:24:00,90.217,90.232,90.214,90.231,101300000.0
2006-04-03 22:25:00,90.212,90.238,90.212,90.231,259599999.0
2006-04-03 22:26:00,90.205,90.228,90.205,90.228,53200002.0
2006-04-03 22:27:00,90.224,90.237,90.205,90.225,795099999.0
2006-04-03 22:28:00,90.226,90.238,90.21,90.218,341899999.0
2006-04-03 22:29:00,90.235,90.235,90.192,90.192,311399994.0
2006-04-03 22:30:00,90.225,90.23,90.202,90.217,434100003.0
2006-04-03 22:31:00,90.227,90.228,90.201,90.201,131600000.0
2006-04-03 22:32:00,90.178,90.205,90.178,90.201,279000000.0
2006-04-03 22:33:00,90.19,90.207,90.185,90.203,494900001.0
2006-04-03 22:34:00,90.201,90.202,90.178,90.182,627600000.0
2006-04-03 22:35:00,90.207,90.207,90.184,90.196,333799998.0
2006-04-03 22:36:00,90.205,90.212,90.18,90.187,356500001.0
2006-04-03 22:37:00,90.189,90.205,90.183,90.205,114199997.0
2006-04-03 22:38:00,90.207,90.212,90.194,90.194,383499996.0
2006-04-03 22:39:00,90.214,90.214,90.188,90.192,176800000.0
2006-04-03 22:40:00,90.207,90.214,90.192,90.195,292300000.0
2006-04-03 22:41:00,90.191,90.213,90.191,90.213,285400003.0
2006-04-03 22:42:00,90.205,90.22,90.19,90.21,191799998.0
2006-04-03 22:43:00,90.198,90.221,90.184,90.213,735599996.0
2006-04-03 22:44:00,90.212,90.212,90.179,90.179,610699999.0
2006-04-03 22:45:00,90.203,90.203,90.164,90.176,292999996.0
2006-04-03 22:46:00,90.185,90.206,90.173,90.197,297699998.0
2006-04-03 22:47:00,90.181,90.2,90.176,90.195,405699998.0
2006-04-03 22:48:00,90.187,90.212,90.169,90.195,645700001.0
2006-04-03 22:49:00,90.2,90.215,90.182,90.187,448500002.0
2006-04-03 22:50:00,90.193,90.206,90.177,90.197,222900000.0
2006-04-03 22:51:00,90.177,90.205,90.17,90.19,574399996.0
2006-04-03 22:52:00,90.19,90.209,90.19,90.205,106999999.0
2006-04-03 22:53:00,90.192,90.208,90.142,90.197,508500002.0
2006-04-03 22:54:00,90.183,90.214,90.182,90.205,289599996.0
2006-04-03 22:55:00,90.206,90.215,90.185,90.186,427799995.0
2006-04-03 22:56:00,90.182,90.205,90.18,90.2,243699999.0
2006-04-03 22:57:00,90.191,90.213,90.177,90.209,226899999.0
2006-04-03 22:58:00,90.216,90.226,90.195,90.203,167999999.0
2006-04-03 22:59:00,90.178,90.205,90.132,90.18,373299995.0
2006-04-03 23:00:00,90.21,90.21,90.185,90.205,200800005.0
2006-04-03 23:01:00,90.192,90.204,90.161,90.161,280600004.0
2006-04-03 23:02:00,90.185,90.189,90.159,90.165,193099998.0
2006-04-03 23:03:00,90.185,90.2,90.155,90.17,192199999.0
2006-04-03 23:04:00,90.196,90.212,90.165,90.187,163399999.0
2006-04-03 23:05:00,90.194,90.199,90.155,90.172,392300001.0
2006-04-03 23:06:00,90.177,90.218,90.169,90.177,278999995.0
2006-04-03 23:07:00,90.174,90.204,90.167,90.186,232100000.0
2006-04-03 23:08:00,90.171,90.21,90.168,90.179,258399999.0
2006-04-03 23:09:00,90.173,90.215,90.173,90.198,202500001.0
2006-04-03 23:10:00,90.227,90.227,90.177,90.177,183099998.0
2006-04-03 23:11:00,90.175,90.228,90.173,90.19,265299994.0
2006-04-03 23:12:00,90.182,90.208,90.174,90.208,207100000.0
2006-04-03 23:13:00,90.214,90.225,90.176,90.18,273700003.0
2006-04-03 23:14:00,90.183,90.2,90.169,90.174,311799998.0
2006-04-03 23:15:00,90.173,90.223,90.173,90.206,224099998.0
2006-04-03 23:16:00,90.181,90.205,90.164,90.202,268800001.0
2006-04-03 23:17:00,90.204,90.213,90.172,90.183,296300002.0
2006-04-03 23:18:00,90.174,90.209,90.168,90.181,226399998.0
2006-04-03 23:19:00,90.178,90.219,90.159,90.186,256500001.0
2006-04-03 23:20:00,90.175,90.204,90.161,90.19,167700003.0
2006-04-03 23:21:00,90.176,90.231,90.176,90.231,254400000.0
2006-04-03 23:22:00,90.194,90.213,90.156,90.175,54999999.0
2006-04-03 23:23:00,90.189,90.215,90.149,90.161,99500000.0
2006-04-03 23:24:00,90.205,90.227,90.181,90.191,242799999.0
2006-04-03 23:25:00,90.217,90.218,90.203,90.203,85300003.0
2006-04-03 23:26:00,90.225,90.235,90.211,90.227,167899999.0
2006-04-03 23:27:00,90.223,90.235,90.196,90.235,229600004.0
2006-04-03 23:28:00,90.238,90.246,90.223,90.237,385199996.0
2006-04-03 23:29:00,90.243,90.255,90.223,90.223,330500000.0
2006-04-03 23:30:00,90.215,90.227,90.206,90.223,174900001.0
2006-04-03 23:31:00,90.211,90.237,90.211,90.237,188700001.0
2006-04-03 23:32:00,90.22,90.247,90.211,90.247,207700002.0
2006-04-03 23:33:00,90.262,90.262,90.218,90.238,187300001.0
2006-04-03 23:34:00,90.242,90.249,90.211,90.233,354999998.0
2006-04-03 23:35:00,90.231,90.246,90.197,90.228,329799994.0
2006-04-03 23:36:00,90.23,90.23,90.21,90.21,151100004.0
2006-04-03 23:37:00,90.217,90.217,90.18,90.18,108599998.0
2006-04-03 23:38:00,90.179,90.189,90.164,90.17,173900002.0
2006-04-03 23:39:00,90.186,90.203,90.174,90.196,249500000.0
2006-04-03 23:40:00,90.19,90.208,90.165,90.181,184199999.0
2006-04-03 23:41:00,90.202,90.223,90.188,90.214,211400001.0
2006-04-03 23:42:00,90.215,90.224,90.184,90.184,254499998.0
2006-04-03 23:43:00,90.188,90.211,90.188,90.21,289500001.0
2006-04-03 23:44:00,90.176,90.21,90.169,90.21,277100000.0
2006-04-03 23:45:00,90.21,90.212,90.191,90.191,64499999.0
2006-04-03 23:46:00,90.212,90.23,90.212,90.23,86100002.0
2006-04-03 23:47:00,90.222,90.227,90.204,90.213,113699998.0
2006-04-03 23:48:00,90.224,90.228,90.207,90.213,139099999.0
2006-04-03 23:49:00,90.207,90.22,90.181,90.215,66900000.0
2006-04-03 23:50:00,90.21,90.227,90.193,90.215,228500001.0
2006-04-03 23:51:00,90.208,90.227,90.201,90.215,127199999.0
2006-04-03 23:52:00,90.2,90.219,90.196,90.211,233500000.0
2006-04-03 23:53:00,90.212,90.239,90.212,90.219,211799999.0
2006-04-03 23:54:00,90.232,90.232,90.204,90.217,214400001.0
2006-04-03 23:55:00,90.206,90.231,90.206,90.231,99900002.0
2006-04-03 23:56:00,90.224,90.237,90.214,90.226,216399998.0
2006-04-03 23:57:00,90.224,90.241,90.213,90.235,178300002.0
2006-04-03 23:58:00,90.216,90.236,90.209,90.209,189900004.0
2006-04-03 23:59:00,90.225,90.225,90.21,90.21,136999998.0
2006-04-04 00:00:00,90.227,90.237,90.21,90.213,207599997.0
2006-04-04 00:01:00,90.225,90.231,90.2,90.202,206500000.0
2006-04-04 00:02:00,90.222,90.228,90.204,90.214,90499998.0
2006-04-04 00:03:00,90.225,90.225,90.199,90.207,307899996.0
2006-04-04 00:04:00,90.201,90.224,90.201,90.221,150299998.0
2006-04-04 00:05:00,90.217,90.218,90.184,90.205,248399998.0
2006-04-04 00:06:00,90.197,90.215,90.187,90.213,220799996.0
2006-04-04 00:07:00,90.19,90.213,90.188,90.213,256899998.0
2006-04-04 00:08:00,90.2,90.215,90.2,90.215,66000001.0
2006-04-04 00:09:00,90.216,90.223,90.172,90.172,170899997.0
2006-04-04 00:10:00,90.181,90.199,90.179,90.196,68899998.0
2006-04-04 00:11:00,90.188,90.209,90.185,90.208,158699999.0
2006-04-04 00:12:00,90.2,90.223,90.191,90.21,200100001.0
2006-04-04 00:13:00,90.212,90.219,90.193,90.193,153800000.0
2006-04-04 00:14:00,90.192,90.216,90.189,90.204,210799997.0
2006-04-04 00:15:00,90.194,90.215,90.194,90.208,129400000.0
2006-04-04 00:16:00,90.205,90.217,90.188,90.204,283099999.0
2006-04-04 00:17:00,90.216,90.225,90.195,90.213,181399998.0
2006-04-04 00:18:00,90.196,90.215,90.196,90.215,73600001.0
2006-04-04 00:19:00,90.215,90.22,90.2,90.22,147400000.0
2006-04-04 00:20:00,90.2,90.22,90.195,90.213,197400000.0
2006-04-04 00:21:00,90.199,90.22,90.198,90.199,179499996.0
2006-04-04 00:22:00,90.207,90.25,90.207,90.25,148299998.0
2006-04-04 00:23:00,90.244,90.244,90.223,90.223,149899999.0
2006-04-04 00:24:00,90.237,90.237,90.196,90.2,163999999.0
2006-04-04 00:25:00,90.232,90.238,90.207,90.225,147300001.0
2006-04-04 00:26:00,90.238,90.239,90.213,90.22,152900001.0
2006-04-04 00:27:00,90.226,90.242,90.214,90.227,255599998.0
2006-04-04 00:28:00,90.211,90.231,90.207,90.207,224700001.0
2006-04-04 00:29:00,90.219,90.242,90.209,90.242,315299997.0
2006-04-04 00:30:00,90.213,90.233,90.203,90.224,71800000.0
2006-04-04 00:31:00,90.209,90.235,90.209,90.235,44300000.0
2006-04-04 00:32:00,90.242,90.242,90.214,90.227,157500001.0
2006-04-04 00:33:00,90.231,90.238,90.209,90.226,237699998.0
2006-04-04 00:34:00,90.233,90.236,90.192,90.192,172999997.0
2006-04-04 00:35:00,90.21,90.24,90.209,90.24,191800002.0
2006-04-04 00:36:00,90.227,90.241,90.208,90.221,286500000.0
2006-04-04 00:37:00,90.225,90.23,90.203,90.21,400299999.0
2006-04-04 00:38:00,90.225,90.238,90.207,90.226,224799997.0
2006-04-04 00:39:00,90.226,90.236,90.212,90.218,141000000.0
2006-04-04 00:40:00,90.238,90.238,90.205,90.21,351299997.0
2006-04-04 00:41:00,90.217,90.24,90.217,90.223,199600004.0
2006-04-04 00:42:00,90.215,90.233,90.203,90.211,221299999.0
2006-04-04 00:43:00,90.217,90.225,90.187,90.21,200999999.0
2006-04-04 00:44:00,90.21,90.23,90.202,90.22,243200000.0
2006-04-04 00:45:00,90.217,90.239,90.208,90.227,185100002.0
2006-04-04 00:46:00,90.225,90.242,90.206,90.232,125400000.0
2006-04-04 00:47:00,90.229,90.242,90.21,90.237,435600003.0
2006-04-04 00:48:00,90.235,90.245,90.218,90.218,306300000.0
2006-04-04 00:49:00,90.233,90.255,90.232,90.243,215900001.0
2006-04-04 00:50:00,90.24,90.254,90.233,90.254,126399997.0
2006-04-04 00:51:00,90.243,90.245,90.218,90.234,186999999.0
2006-04-04 00:52:00,90.232,90.252,90.22,90.252,227400004.0
2006-04-04 00:53:00,90.258,90.258,90.235,90.245,201799997.0
2006-04-04 00:54:00,90.247,90.26,90.232,90.252,158199999.0
2006-04-04 00:55:00,90.255,90.265,90.24,90.257,353700002.0
2006-04-04 00:56:00,90.235,90.281,90.235,90.281,204600002.0
2006-04-04 00:57:00,90.276,90.288,90.264,90.282,267600002.0
2006-04-04 00:58:00,90.285,90.29,90.266,90.266,199599997.0
2006-04-04 00:59:00,90.279,90.297,90.268,90.297,298799999.0
2006-04-04 01:00:00,90.272,90.302,90.268,90.287,153600001.0
2006-04-04 01:01:00,90.287,90.303,90.276,90.3,161600000.0
2006-04-04 01:02:00,90.298,90.298,90.259,90.279,219999997.0
2006-04-04 01:03:00,90.277,90.278,90.257,90.257,166000000.0
2006-04-04 01:04:00,90.252,90.255,90.229,90.229,102800002.0
2006-04-04 01:05:00,90.234,90.257,90.232,90.25,123799999.0
2006-04-04 01:06:00,90.247,90.272,90.231,90.254,215800000.0
2006-04-04 01:07:00,90.26,90.284,90.248,90.25,268200003.0
2006-04-04 01:08:00,90.284,90.29,90.268,90.29,253900002.0
2006-04-04 01:09:00,90.27,90.296,90.268,90.296,168800000.0
2006-04-04 01:10:00,90.307,90.318,90.296,90.296,129700000.0
2006-04-04 01:11:00,90.297,90.314,90.284,90.294,274800002.0
2006-04-04 01:12:00,90.29,90.304,90.273,90.276,232399999.0
2006-04-04 01:13:00,90.283,90.295,90.262,90.273,242700000.0
2006-04-04 01:14:00,90.259,90.287,90.256,90.272,258700000.0
2006-04-04 01:15:00,90.264,90.277,90.254,90.258,181800000.0
2006-04-04 01:16:00,90.278,90.28,90.234,90.234,332799994.0
2006-04-04 01:17:00,90.236,90.237,90.211,90.211,118600000.0
2006-04-04 01:18:00,90.223,90.227,90.209,90.211,101799998.0
2006-04-04 01:19:00,90.212,90.24,90.208,90.228,310999995.0
2006-04-04 01:20:00,90.195,90.225,90.192,90.208,239600000.0
2006-04-04 01:21:00,90.215,90.235,90.199,90.203,261599997.0
2006-04-04 01:22:00,90.195,90.217,90.195,90.217,62999999.0
2006-04-04 01:23:00,90.205,90.227,90.203,90.215,234799996.0
2006-04-04 01:24:00,90.208,90.232,90.208,90.228,137799999.0
2006-04-04 01:25:00,90.212,90.235,90.211,90.222,243800000.0
2006-04-04 01:26:00,90.219,90.234,90.208,90.233,229200000.0
2006-04-04 01:27:00,90.222,90.244,90.222,90.235,275999998.0
2006-04-04 01:28:00,90.219,90.22,90.197,90.22,222499997.0
2006-04-04 01:29:00,90.184,90.223,90.184,90.209,332900004.0
2006-04-04 01:30:00,90.196,90.208,90.177,90.2,274599999.0
2006-04-04 01:31:00,90.19,90.21,90.187,90.193,190600003.0
2006-04-04 01:32:00,90.197,90.202,90.182,90.185,240299998.0
2006-04-04 01:33:00,90.19,90.217,90.177,90.215,243800000.0
2006-04-04 01:34:00,90.203,90.233,90.197,90.231,262699999.0
2006-04-04 01:35:00,90.236,90.248,90.223,90.236,237600002.0
2006-04-04 01:36:00,90.234,90.247,90.218,90.237,133399997.0
2006-04-04 01:37:00,90.253,90.267,90.239,90.254,269499997.0
2006-04-04 01:38:00,90.266,90.285,90.253,90.283,225500002.0
2006-04-04 01:39:00,90.262,90.296,90.262,90.296,142399999.0
2006-04-04 01:40:00,90.269,90.287,90.257,90.272,192199997.0
2006-04-04 01:41:00,90.257,90.288,90.257,90.281,242200003.0
2006-04-04 01:42:00,90.272,90.272,90.24,90.24,90399999.0
2006-04-04 01:43:00,90.27,90.282,90.258,90.261,157300000.0
2006-04-04 01:44:00,90.275,90.287,90.261,90.274,172099996.0
2006-04-04 01:45:00,90.285,90.285,90.251,90.251,100199999.0
2006-04-04 01:46:00,90.271,90.272,90.247,90.256,206500002.0
2006-04-04 01:47:00,90.26,90.267,90.24,90.24,178399997.0
2006-04-04 01:48:00,90.256,90.258,90.223,90.249,288600000.0
2006-04-04 01:49:00,90.227,90.255,90.223,90.245,275899998.0
2006-04-04 01:50:00,90.245,90.25,90.224,90.229,292100000.0
2006-04-04 01:51:00,90.254,90.266,90.243,90.244,191299999.0
2006-04-04 01:52:00,90.264,90.29,90.256,90.268,193899996.0
2006-04-04 01:53:00,90.277,90.306,90.271,90.297,262399999.0
2006-04-04 01:54:00,90.296,90.328,90.296,90.318,216199996.0
2006-04-04 01:55:00,90.321,90.321,90.294,90.294,130000000.0
2006-04-04 01:56:00,90.276,90.302,90.27,90.279,392599997.0
2006-04-04 01:57:00,90.273,90.28,90.255,90.256,360000001.0
2006-04-04 01:58:00,90.26,90.287,90.256,90.287,350500002.0
2006-04-04 01:59:00,90.287,90.288,90.259,90.275,245800001.0
2006-04-04 02:00:00,90.282,90.29,90.267,90.272,194100003.0
2006-04-04 02:01:00,90.285,90.298,90.261,90.285,348700000.0
2006-04-04 02:02:00,90.275,90.287,90.267,90.278,245200001.0
2006-04-04 02:03:00,90.252,90.272,90.242,90.259,196399999.0
2006-04-04 02:04:00,90.265,90.268,90.235,90.251,173599996.0
2006-04-04 02:05:00,90.256,90.273,90.243,90.261,224600002.0
2006-04-04 02:06:00,90.265,90.275,90.233,90.253,247400005.0
2006-04-04 02:07:00,90.236,90.259,90.23,90.247,260299998.0
2006-04-04 02:08:00,90.247,90.271,90.236,90.253,215099997.0
2006-04-04 02:09:00,90.263,90.276,90.235,90.242,239500000.0
2006-04-04 02:10:00,90.223,90.251,90.223,90.251,170699997.0
2006-04-04 02:11:00,90.254,90.272,90.228,90.24,273200001.0
2006-04-04 02:12:00,90.267,90.275,90.254,90.259,199899998.0
2006-04-04 02:13:00,90.264,90.29,90.258,90.259,217000003.0
2006-04-04 02:14:00,90.268,90.287,90.249,90.267,121499999.0
2006-04-04 02:15:00,90.266,90.294,90.259,90.274,367700004.0
2006-04-04 02:16:00,90.253,90.289,90.253,90.282,328599995.0
2006-04-04 02:17:00,90.287,90.287,90.256,90.256,75499999.0
2006-04-04 02:18:00,90.264,90.284,90.261,90.267,177800001.0
2006-04-04 02:19:00,90.281,90.321,90.265,90.304,250499997.0
2006-04-04 02:20:00,90.304,90.328,90.293,90.314,224099997.0
2006-04-04 02:21:00,90.317,90.317,90.276,90.276,174399998.0
2006-04-04 02:22:00,90.26,90.279,90.25,90.279,175600002.0
2006-04-04 02:23:00,90.275,90.276,90.242,90.261,286600000.0
2006-04-04 02:24:00,90.282,90.288,90.261,90.263,168299999.0
2006-04-04 02:25:00,90.282,90.302,90.269,90.296,232800001.0
2006-04-04 02:26:00,90.309,90.309,90.265,90.265,122300000.0
2006-04-04 02:27:00,90.283,90.292,90.26,90.275,256200001.0
2006-04-04 02:28:00,90.286,90.294,90.265,90.294,76300001.0
2006-04-04 02:29:00,90.292,90.317,90.291,90.317,361000000.0
2006-04-04 02:30:00,90.293,90.323,90.293,90.316,198600000.0
2006-04-04 02:31:00,90.301,90.315,90.288,90.305,178800002.0
2006-04-04 02:32:00,90.312,90.312,90.281,90.291,124799999.0
2006-04-04 02:33:00,90.27,90.283,90.258,90.258,138699999.0
2006-04-04 02:34:00,90.265,90.28,90.241,90.257,194499999.0
2006-04-04 02:35:00,90.27,90.276,90.25,90.26,192099999.0
2006-04-04 02:36:00,90.272,90.276,90.249,90.26,223200000.0
2006-04-04 02:37:00,90.267,90.269,90.246,90.261,267799998.0
2006-04-04 02:38:00,90.248,90.265,90.248,90.262,281699999.0
2006-04-04 02:39:00,90.24,90.258,90.233,90.258,206499999.0
2006-04-04 02:40:00,90.233,90.26,90.232,90.244,191700001.0
2006-04-04 02:41:00,90.239,90.255,90.226,90.248,234700000.0
2006-04-04 02:42:00,90.23,90.249,90.225,90.241,330200005.0
2006-04-04 02:43:00,90.233,90.248,90.214,90.216,135500001.0
2006-04-04 02:44:00,90.24,90.258,90.235,90.253,214299997.0
2006-04-04 02:45:00,90.245,90.273,90.231,90.257,116299999.0
2006-04-04 02:46:00,90.28,90.282,90.254,90.259,276800000.0
2006-04-04 02:47:00,90.263,90.263,90.237,90.246,121499999.0
2006-04-04 02:48:00,90.255,90.276,90.249,90.266,206200000.0
2006-04-04 02:49:00,90.268,90.272,90.242,90.272,230099996.0
2006-04-04 02:50:00,90.278,90.278,90.253,90.253,115100000.0
2006-04-04 02:51:00,90.247,90.272,90.243,90.251,359099999.0
2006-04-04 02:52:00,90.249,90.285,90.249,90.283,332500001.0
2006-04-04 02:53:00,90.254,90.28,90.254,90.28,200400000.0
2006-04-04 02:54:00,90.28,90.294,90.266,90.28,293900000.0
2006-04-04 02:55:00,90.278,90.296,90.26,90.274,246500002.0
2006-04-04 02:56:00,90.273,90.294,90.265,90.279,252100004.0
2006-04-04 02:57:00,90.27,90.291,90.266,90.282,276799994.0
2006-04-04 02:58:00,90.267,90.287,90.261,90.275,397300001.0
2006-04-04 02:59:00,90.256,90.273,90.24,90.254,302100001.0
2006-04-04 03:00:00,90.236,90.265,90.222,90.265,375400000.0
2006-04-04 03:01:00,90.265,90.268,90.244,90.25,178800000.0
2006-04-04 03:02:00,90.257,90.274,90.256,90.259,160499999.0
2006-04-04 03:03:00,90.26,90.29,90.26,90.26,185300000.0
2006-04-04 03:04:00,90.275,90.293,90.265,90.265,174199999.0
2006-04-04 03:05:00,90.272,90.284,90.262,90.275,182599999.0
2006-04-04 03:06:00,90.272,90.278,90.253,90.253,83300000.0
2006-04-04 03:07:00,90.253,90.27,90.238,90.249,273100007.0
2006-04-04 03:08:00,90.267,90.267,90.234,90.236,325700002.0
2006-04-04 03:09:00,90.219,90.238,90.217,90.231,161199999.0
2006-04-04 03:10:00,90.227,90.236,90.21,90.217,388999998.0
2006-04-04 03:11:00,90.22,90.234,90.211,90.234,110800000.0
2006-04-04 03:12:00,90.214,90.24,90.214,90.234,252500001.0
2006-04-04 03:13:00,90.234,90.241,90.219,90.222,255999998.0
2006-04-04 03:14:00,90.222,90.243,90.222,90.24,154999997.0
2006-04-04 03:15:00,90.233,90.233,90.207,90.227,254600001.0
2006-04-04 03:16:00,90.234,90.234,90.214,90.222,150600002.0
2006-04-04 03:17:00,90.234,90.236,90.224,90.226,31700001.0
2006-04-04 03:18:00,90.239,90.239,90.217,90.217,34800000.0
2006-04-04 03:19:00,90.228,90.245,90.221,90.235,197500003.0
2006-04-04 03:20:00,90.243,90.249,90.227,90.237,169200001.0
2006-04-04 03:21:00,90.236,90.25,90.223,90.223,321300005.0
2006-04-04 03:22:00,90.236,90.244,90.217,90.228,299300001.0
2006-04-04 03:23:00,90.238,90.25,90.227,90.245,154300000.0
2006-04-04 03:24:00,90.226,90.246,90.215,90.238,296199998.0
2006-04-04 03:25:00,90.223,90.236,90.201,90.218,351299995.0
2006-04-04 03:26:00,90.218,90.218,90.191,90.191,221599998.0
2006-04-04 03:27:00,90.188,90.205,90.184,90.193,119300000.0
2006-04-04 03:28:00,90.181,90.21,90.179,90.183,213599999.0
2006-04-04 03:29:00,90.2,90.21,90.189,90.191,104200000.0
2006-04-04 03:30:00,90.207,90.219,90.195,90.21,299499997.0
2006-04-04 03:31:00,90.2,90.215,90.18,90.195,84300002.0
2006-04-04 03:32:00,90.193,90.207,90.174,90.193,251500000.0
2006-04-04 03:33:00,90.193,90.204,90.177,90.181,280300002.0
2006-04-04 03:34:00,90.182,90.203,90.176,90.203,227199999.0
2006-04-04 03:35:00,90.182,90.212,90.176,90.188,188500000.0
2006-04-04 03:36:00,90.186,90.193,90.166,90.189,226600002.0
2006-04-04 03:37:00,90.176,90.202,90.172,90.189,220000003.0
2006-04-04 03:38:00,90.174,90.212,90.174,90.205,131700001.0
2006-04-04 03:39:00,90.184,90.211,90.169,90.169,74600000.0
2006-04-04 03:40:00,90.197,90.226,90.184,90.2,145199999.0
2006-04-04 03:41:00,90.215,90.23,90.205,90.205,81300000.0
2006-04-04 03:42:00,90.206,90.227,90.201,90.227,197699998.0
2006-04-04 03:43:00,90.235,90.242,90.217,90.217,116799998.0
2006-04-04 03:44:00,90.225,90.235,90.179,90.224,241999997.0
2006-04-04 03:45:00,90.238,90.243,90.216,90.233,203100001.0
2006-04-04 03:46:00,90.22,90.237,90.201,90.218,309199999.0
2006-04-04 03:47:00,90.222,90.237,90.195,90.208,202000000.0
2006-04-04 03:48:00,90.212,90.233,90.193,90.193,310599997.0
2006-04-04 03:49:00,90.225,90.234,90.203,90.215,190999997.0
2006-04-04 03:50:00,90.21,90.233,90.208,90.218,245700000.0
2006-04-04 03:51:00,90.224,90.241,90.204,90.223,294999998.0
2006-04-04 03:52:00,90.216,90.243,90.213,90.232,183099997.0
2006-04-04 03:53:00,90.225,90.241,90.209,90.224,303299999.0
2006-04-04 03:54:00,90.247,90.261,90.236,90.245,177299998.0
2006-04-04 03:55:00,90.262,90.262,90.233,90.253,206999998.0
2006-04-04 03:56:00,90.263,90.263,90.236,90.241,163900000.0
2006-04-04 03:57:00,90.252,90.26,90.235,90.235,136599997.0
2006-04-04 03:58:00,90.243,90.263,90.233,90.233,311999996.0
2006-04-04 03:59:00,90.261,90.273,90.243,90.254,204700000.0
2006-04-04 04:00:00,90.231,90.264,90.231,90.264,130099998.0
2006-04-04 04:01:00,90.255,90.268,90.242,90.268,275800001.0
2006-04-04 04:02:00,90.245,90.245,90.189,90.213,151000000.0
2006-04-04 04:03:00,90.21,90.229,90.201,90.204,156100001.0
2006-04-04 04:04:00,90.215,90.215,90.164,90.17,192199996.0
2006-04-04 04:05:00,90.167,90.204,90.167,90.199,195900001.0
2006-04-04 04:06:00,90.183,90.224,90.161,90.207,302699998.0
2006-04-04 04:07:00,90.202,90.224,90.19,90.204,226200002.0
2006-04-04 04:08:00,90.188,90.206,90.173,90.193,299699997.0
2006-04-04 04:09:00,90.175,90.2,90.166,90.184,449599996.0
2006-04-04 04:10:00,90.189,90.203,90.176,90.188,293900000.0
2006-04-04 04:11:00,90.166,90.199,90.166,90.184,115800000.0
2006-04-04 04:12:00,90.182,90.205,90.172,90.194,105300000.0
2006-04-04 04:13:00,90.186,90.2,90.174,90.184,153400001.0
2006-04-04 04:14:00,90.177,90.194,90.172,90.192,298800001.0
2006-04-04 04:15:00,90.187,90.195,90.169,90.179,179700001.0
2006-04-04 04:16:00,90.173,90.202,90.172,90.202,147999998.0
2006-04-04 04:17:00,90.182,90.207,90.18,90.189,157100000.0
2006-04-04 04:18:00,90.189,90.209,90.188,90.204,260199996.0
2006-04-04 04:19:00,90.194,90.211,90.194,90.211,37999999.0
2006-04-04 04:20:00,90.186,90.23,90.186,90.225,326199995.0
2006-04-04 04:21:00,90.226,90.226,90.194,90.194,122500001.0
2006-04-04 04:22:00,90.203,90.215,90.192,90.21,125900000.0
2006-04-04 04:23:00,90.204,90.219,90.194,90.206,146200000.0
2006-04-04 04:24:00,90.192,90.216,90.191,90.201,137499997.0
2006-04-04 04:25:00,90.193,90.207,90.186,90.2,207900000.0
2006-04-04 04:26:00,90.176,90.203,90.174,90.186,229900004.0
2006-04-04 04:27:00,90.19,90.197,90.171,90.179,133300000.0
2006-04-04 04:28:00,90.2,90.2,90.18,90.192,179000001.0
2006-04-04 04:29:00,90.186,90.193,90.171,90.176,327199994.0
2006-04-04 04:30:00,90.199,90.221,90.186,90.221,130900000.0
2006-04-04 04:31:00,90.201,90.215,90.192,90.197,246900001.0
2006-04-04 04:32:00,90.187,90.212,90.185,90.204,229499996.0
2006-04-04 04:33:00,90.2,90.2,90.183,90.183,95900000.0
2006-04-04 04:34:00,90.19,90.205,90.186,90.203,151899999.0
2006-04-04 04:35:00,90.191,90.208,90.19,90.202,289399999.0
2006-04-04 04:36:00,90.195,90.195,90.18,90.18,105999998.0
2006-04-04 04:37:00,90.187,90.206,90.183,90.183,149699998.0
2006-04-04 04:38:00,90.211,90.23,90.199,90.212,226199999.0
2006-04-04 04:39:00,90.233,90.24,90.194,90.216,273100001.0
2006-04-04 04:40:00,90.213,90.224,90.199,90.224,161399997.0
2006-04-04 04:41:00,90.201,90.227,90.196,90.227,271300003.0
2006-04-04 04:42:00,90.235,90.245,90.22,90.226,228600000.0
2006-04-04 04:43:00,90.226,90.243,90.224,90.243,127699999.0
2006-04-04 04:44:00,90.25,90.25,90.223,90.223,208799997.0
2006-04-04 04:45:00,90.232,90.243,90.221,90.232,191799997.0
2006-04-04 04:46:00,90.224,90.25,90.221,90.244,191600000.0
2006-04-04 04:47:00,90.245,90.25,90.22,90.22,150500000.0
2006-04-04 04:48:00,90.245,90.245,90.23,90.23,45799998.0
2006-04-04 04:49:00,90.253,90.255,90.229,90.237,189999994.0
2006-04-04 04:50:00,90.255,90.259,90.232,90.235,279200004.0
2006-04-04 04:51:00,90.239,90.242,90.219,90.224,195799998.0
2006-04-04 04:52:00,90.243,90.248,90.229,90.233,167500001.0
2006-04-04 04:53:00,90.221,90.24,90.208,90.218,290000000.0
2006-04-04 04:54:00,90.223,90.223,90.198,90.198,172999995.0
2006-04-04 04:55:00,90.211,90.233,90.211,90.233,46400001.0
2006-04-04 04:56:00,90.206,90.226,90.192,90.208,209799996.0
2006-04-04 04:57:00,90.206,90.209,90.186,90.203,277899997.0
2006-04-04 04:58:00,90.183,90.202,90.174,90.193,263199996.0
2006-04-04 04:59:00,90.197,90.214,90.183,90.201,165600002.0
2006-04-04 05:00:00,90.206,90.221,90.191,90.212,197199996.0
2006-04-04 05:01:00,90.208,90.215,90.177,90.198,153699998.0
2006-04-04 05:02:00,90.192,90.222,90.175,90.222,285600001.0
2006-04-04 05:03:00,90.23,90.23,90.215,90.215,87799999.0
2006-04-04 05:04:00,90.205,90.222,90.188,90.2,196099999.0
2006-04-04 05:05:00,90.179,90.209,90.175,90.193,291699997.0
2006-04-04 05:06:00,90.173,90.202,90.173,90.202,270300001.0
2006-04-04 05:07:00,90.19,90.205,90.186,90.203,58000000.0
2006-04-04 05:08:00,90.191,90.205,90.182,90.189,149699997.0
2006-04-04 05:09:00,90.212,90.219,90.184,90.197,204100000.0
2006-04-04 05:10:00,90.199,90.216,90.189,90.193,179199996.0
2006-04-04 05:11:00,90.197,90.21,90.182,90.2,84800000.0
2006-04-04 05:12:00,90.195,90.215,90.187,90.191,191999999.0
2006-04-04 05:13:00,90.187,90.202,90.181,90.202,239400000.0
2006-04-04 05:14:00,90.203,90.216,90.185,90.202,233100000.0
2006-04-04 05:15:00,90.203,90.223,90.197,90.217,185999998.0
2006-04-04 05:16:00,90.213,90.229,90.213,90.227,135400000.0
2006-04-04 05:17:00,90.229,90.237,90.212,90.212,116000000.0
2006-04-04 05:18:00,90.218,90.238,90.211,90.232,362199998.0
2006-04-04 05:19:00,90.23,90.23,90.211,90.211,79000002.0
2006-04-04 05:20:00,90.219,90.23,90.217,90.23,77400001.0
2006-04-04 05:21:00,90.24,90.24,90.214,90.214,228699996.0
2006-04-04 05:22:00,90.222,90.235,90.209,90.213,283499998.0
2006-04-04 05:23:00,90.232,90.234,90.208,90.216,183099997.0
2006-04-04 05:24:00,90.213,90.233,90.213,90.23,170900001.0
2006-04-04 05:25:00,90.223,90.235,90.209,90.233,250499999.0
2006-04-04 05:26:00,90.218,90.237,90.218,90.237,81600000.0
2006-04-04 05:27:00,90.24,90.24,90.22,90.22,140899997.0
2006-04-04 05:28:00,90.204,90.227,90.204,90.227,27299999.0
2006-04-04 05:29:00,90.226,90.238,90.226,90.238,25499999.0
2006-04-04 05:30:00,90.236,90.236,90.224,90.224,32000000.0
2006-04-04 05:31:00,90.227,90.242,90.215,90.235,219499999.0
2006-04-04 05:32:00,90.238,90.246,90.227,90.244,230799997.0
2006-04-04 05:33:00,90.244,90.26,90.239,90.253,268900001.0
2006-04-04 05:34:00,90.245,90.256,90.245,90.256,25600000.0
2006-04-04 05:35:00,90.262,90.267,90.242,90.252,223599999.0
2006-04-04 05:36:00,90.26,90.263,90.242,90.242,180199998.0
2006-04-04 05:37:00,90.244,90.257,90.234,90.247,56999999.0
2006-04-04 05:38:00,90.248,90.25,90.23,90.239,197700000.0
2006-04-04 05:39:00,90.243,90.247,90.221,90.225,221599999.0
2006-04-04 05:40:00,90.241,90.251,90.227,90.233,174399999.0
2006-04-04 05:41:00,90.228,90.251,90.227,90.251,273900000.0
2006-04-04 05:42:00,90.252,90.262,90.238,90.244,253800002.0
2006-04-04 05:43:00,90.259,90.259,90.229,90.241,79200002.0
2006-04-04 05:44:00,90.223,90.249,90.219,90.232,269700001.0
2006-04-04 05:45:00,90.23,90.236,90.202,90.224,153000000.0
2006-04-04 05:46:00,90.219,90.246,90.219,90.246,49299999.0
2006-04-04 05:47:00,90.223,90.25,90.178,90.232,70100002.0
2006-04-04 05:48:00,90.232,90.244,90.209,90.224,158699994.0
2006-04-04 05:49:00,90.233,90.242,90.212,90.215,213400002.0
2006-04-04 05:50:00,90.227,90.251,90.213,90.222,256199997.0
2006-04-04 05:51:00,90.236,90.248,90.216,90.238,268300000.0
2006-04-04 05:52:00,90.209,90.243,90.209,90.235,226899998.0
2006-04-04 05:53:00,90.232,90.248,90.226,90.248,191399997.0
2006-04-04 05:54:00,90.229,90.25,90.224,90.229,221900000.0
2006-04-04 05:55:00,90.21,90.247,90.21,90.245,213299997.0
2006-04-04 05:56:00,90.241,90.243,90.224,90.243,197299998.0
2006-04-04 05:57:00,90.234,90.247,90.223,90.236,157000002.0
2006-04-04 05:58:00,90.238,90.243,90.219,90.219,156400000.0
2006-04-04 05:59:00,90.246,90.256,90.235,90.256,130199996.0
2006-04-04 06:00:00,90.242,90.252,90.221,90.226,265699993.0
2006-04-04 06:01:00,90.232,90.232,90.2,90.211,119099997.0
2006-04-04 06:02:00,90.192,90.213,90.192,90.213,83100002.0
2006-04-04 06:03:00,90.207,90.212,90.193,90.196,81999998.0
2006-04-04 06:04:00,90.201,90.225,90.201,90.205,147700003.0
2006-04-04 06:05:00,90.215,90.22,90.195,90.195,378099997.0
2006-04-04 06:06:00,90.22,90.225,90.197,90.21,206099998.0
2006-04-04 06:07:00,90.218,90.218,90.198,90.208,181499999.0
2006-04-04 06:08:00,90.225,90.232,90.211,90.219,251999999.0
2006-04-04 06:09:00,90.226,90.23,90.198,90.207,242100006.0
2006-04-04 06:10:00,90.18,90.197,90.165,90.183,182899998.0
2006-04-04 06:11:00,90.181,90.181,90.146,90.165,199500006.0
2006-04-04 06:12:00,90.167,90.167,90.14,90.163,276199997.0
2006-04-04 06:13:00,90.162,90.192,90.149,90.17,238400000.0
2006-04-04 06:14:00,90.162,90.201,90.158,90.162,340599993.0
2006-04-04 06:15:00,90.156,90.19,90.144,90.154,216999996.0
2006-04-04 06:16:00,90.162,90.206,90.162,90.184,175500000.0
2006-04-04 06:17:00,90.149,90.18,90.149,90.18,297200000.0
2006-04-04 06:18:00,90.171,90.184,90.159,90.184,95100000.0
2006-04-04 06:19:00,90.164,90.187,90.154,90.172,234100001.0
2006-04-04 06:20:00,90.185,90.212,90.171,90.174,236299999.0
2006-04-04 06:21:00,90.19,90.208,90.171,90.187,184299999.0
2006-04-04 06:22:00,90.174,90.203,90.174,90.188,219699999.0
2006-04-04 06:23:00,90.188,90.188,90.165,90.177,110999999.0
2006-04-04 06:24:00,90.191,90.201,90.17,90.184,316800002.0
2006-04-04 06:25:00,90.159,90.192,90.159,90.185,305700002.0
2006-04-04 06:26:00,90.182,90.195,90.174,90.195,192500001.0
2006-04-04 06:27:00,90.176,90.21,90.176,90.21,267799997.0
2006-04-04 06:28:00,90.212,90.212,90.163,90.163,231699998.0
2006-04-04 06:29:00,90.206,90.207,90.185,90.201,236300001.0
2006-04-04 06:30:00,90.194,90.198,90.172,90.185,138000000.0
2006-04-04 06:31:00,90.174,90.192,90.164,90.182,77700000.0
2006-04-04 06:32:00,90.167,90.188,90.162,90.184,142400000.0
2006-04-04 06:33:00,90.185,90.185,90.157,90.171,243399998.0
2006-04-04 06:34:00,90.169,90.177,90.15,90.16,226599999.0
2006-04-04 06:35:00,90.153,90.176,90.137,90.168,196799999.0
2006-04-04 06:36:00,90.154,90.184,90.154,90.166,253200000.0
2006-04-04 06:37:00,90.192,90.197,90.135,90.139,222300003.0
2006-04-04 06:38:00,90.139,90.173,90.135,90.158,174799999.0
2006-04-04 06:39:00,90.158,90.173,90.134,90.141,298399997.0
2006-04-04 06:40:00,90.147,90.18,90.147,90.163,163199999.0
2006-04-04 06:41:00,90.155,90.16,90.138,90.138,124700000.0
2006-04-04 06:42:00,90.14,90.163,90.132,90.158,224399997.0
2006-04-04 06:43:00,90.149,90.169,90.145,90.158,245200001.0
2006-04-04 06:44:00,90.154,90.17,90.14,90.17,195799998.0
2006-04-04 06:45:00,90.161,90.171,90.145,90.158,293300001.0
2006-04-04 06:46:00,90.164,90.18,90.158,90.158,189400002.0
2006-04-04 06:47:00,90.155,90.172,90.144,90.161,115500002.0
2006-04-04 06:48:00,90.162,90.174,90.154,90.169,44400000.0
2006-04-04 06:49:00,90.177,90.177,90.149,90.149,70300000.0
2006-04-04 06:50:00,90.172,90.179,90.154,90.167,193499997.0
2006-04-04 06:51:00,90.158,90.181,90.155,90.17,280300002.0
2006-04-04 06:52:00,90.181,90.181,90.143,90.156,156599998.0
2006-04-04 06:53:00,90.166,90.178,90.144,90.156,166800001.0
2006-04-04 06:54:00,90.139,90.155,90.133,90.155,119899998.0
2006-04-04 06:55:00,90.154,90.169,90.147,90.159,199000000.0
2006-04-04 06:56:00,90.157,90.16,90.13,90.14,305699996.0
2006-04-04 06:57:00,90.163,90.175,90.151,90.163,89999999.0
2006-04-04 06:58:00,90.166,90.186,90.16,90.185,190500000.0
2006-04-04 06:59:00,90.165,90.191,90.165,90.188,251699999.0
2006-04-04 07:00:00,90.186,90.188,90.155,90.155,138699998.0
2006-04-04 07:01:00,90.173,90.185,90.167,90.182,193199998.0
2006-04-04 07:02:00,90.173,90.18,90.149,90.163,281100002.0
2006-04-04 07:03:00,90.168,90.189,90.162,90.189,226600000.0
2006-04-04 07:04:00,90.178,90.201,90.17,90.193,348400002.0
2006-04-04 07:05:00,90.189,90.196,90.172,90.18,132099998.0
2006-04-04 07:06:00,90.181,90.204,90.175,90.204,243299999.0
2006-04-04 07:07:00,90.19,90.207,90.188,90.204,182499998.0
2006-04-04 07:08:00,90.19,90.214,90.19,90.214,128900002.0
2006-04-04 07:09:00,90.224,90.224,90.196,90.213,133299997.0
2006-04-04 07:10:00,90.218,90.225,90.201,90.225,214900001.0
2006-04-04 07:11:00,90.229,90.229,90.205,90.211,183200000.0
2006-04-04 07:12:00,90.214,90.249,90.214,90.23,205700002.0
2006-04-04 07:13:00,90.218,90.235,90.205,90.23,341900001.0
2006-04-04 07:14:00,90.208,90.226,90.205,90.217,283399998.0
2006-04-04 07:15:00,90.222,90.225,90.198,90.225,176999998.0
2006-04-04 07:16:00,90.21,90.22,90.19,90.207,165100001.0
2006-04-04 07:17:00,90.196,90.228,90.196,90.223,175699998.0
2006-04-04 07:18:00,90.214,90.231,90.214,90.231,54100000.0
2006-04-04 07:19:00,90.235,90.239,90.217,90.219,281299997.0
2006-04-04 07:20:00,90.235,90.24,90.216,90.22,231300000.0
2006-04-04 07:21:00,90.24,90.24,90.222,90.222,94399999.0
2006-04-04 07:22:00,90.235,90.235,90.212,90.212,42099999.0
2006-04-04 07:23:00,90.24,90.24,90.213,90.22,309600002.0
2006-04-04 07:24:00,90.223,90.241,90.221,90.241,186199999.0
2006-04-04 07:25:00,90.242,90.254,90.23,90.232,249399998.0
2006-04-04 07:26:00,90.249,90.249,90.211,90.231,194999999.0
2006-04-04 07:27:00,90.23,90.251,90.213,90.229,331500001.0
2006-04-04 07:28:00,90.241,90.242,90.221,90.223,157399998.0
2006-04-04 07:29:00,90.223,90.243,90.216,90.234,214100001.0
2006-04-04 07:30:00,90.231,90.244,90.222,90.235,219800001.0
2006-04-04 07:31:00,90.222,90.238,90.218,90.238,230500000.0
2006-04-04 07:32:00,90.235,90.235,90.2,90.2,162599999.0
2006-04-04 07:33:00,90.197,90.205,90.154,90.187,141100000.0
2006-04-04 07:34:00,90.177,90.208,90.177,90.198,144700000.0
2006-04-04 07:35:00,90.18,90.202,90.175,90.199,307600002.0
2006-04-04 07:36:00,90.18,90.205,90.18,90.205,94499999.0
2006-04-04 07:37:00,90.179,90.194,90.162,90.19,236699998.0
2006-04-04 07:38:00,90.179,90.188,90.159,90.174,121799998.0
2006-04-04 07:39:00,90.188,90.195,90.167,90.169,258300002.0
2006-04-04 07:40:00,90.185,90.19,90.172,90.178,19500000.0
2006-04-04 07:41:00,90.186,90.195,90.17,90.19,160700000.0
2006-04-04 07:42:00,90.182,90.202,90.178,90.199,283100001.0
2006-04-04 07:43:00,90.195,90.206,90.183,90.191,250000000.0
2006-04-04 07:44:00,90.198,90.207,90.181,90.193,210700001.0
2006-04-04 07:45:00,90.192,90.192,90.14,90.14,188000000.0
2006-04-04 07:46:00,90.142,90.168,90.13,90.154,121000002.0
2006-04-04 07:47:00,90.16,90.16,90.144,90.144,141000000.0
2006-04-04 07:48:00,90.157,90.176,90.149,90.149,155199996.0
2006-04-04 07:49:00,90.156,90.159,90.138,90.139,122900000.0
2006-04-04 07:50:00,90.138,90.178,90.137,90.178,246099996.0
2006-04-04 07:51:00,90.172,90.185,90.155,90.167,96200001.0
2006-04-04 07:52:00,90.164,90.191,90.147,90.17,211700000.0
2006-04-04 07:53:00,90.181,90.204,90.17,90.186,199999999.0
2006-04-04 07:54:00,90.183,90.192,90.157,90.157,219999999.0
2006-04-04 07:55:00,90.185,90.193,90.167,90.176,223400001.0
2006-04-04 07:56:00,90.185,90.201,90.185,90.201,24300001.0
2006-04-04 07:57:00,90.2,90.217,90.182,90.186,251700000.0
2006-04-04 07:58:00,90.192,90.212,90.175,90.192,194299997.0
2006-04-04 07:59:00,90.191,90.21,90.183,90.205,144899998.0
2006-04-04 08:00:00,90.202,90.214,90.179,90.194,190799998.0
2006-04-04 08:01:00,90.217,90.225,90.19,90.19,305900003.0
2006-04-04 08:02:00,90.211,90.223,90.205,90.207,170299997.0
2006-04-04 08:03:00,90.205,90.229,90.199,90.218,279200006.0
2006-04-04 08:04:00,90.201,90.224,90.193,90.224,208200000.0
2006-04-04 08:05:00,90.227,90.233,90.207,90.21,239300002.0
2006-04-04 08:06:00,90.225,90.225,90.2,90.2,297099999.0
2006-04-04 08:07:00,90.208,90.211,90.188,90.192,334800000.0
2006-04-04 08:08:00,90.188,90.21,90.183,90.197,297800001.0
2006-04-04 08:09:00,90.169,90.202,90.169,90.202,235800001.0
2006-04-04 08:10:00,90.188,90.215,90.18,90.193,221600001.0
2006-04-04 08:11:00,90.2,90.223,90.19,90.194,185399999.0
2006-04-04 08:12:00,90.193,90.21,90.187,90.203,193800000.0
2006-04-04 08:13:00,90.208,90.211,90.173,90.173,296599999.0
2006-04-04 08:14:00,90.194,90.213,90.186,90.213,320899995.0
2006-04-04 08:15:00,90.205,90.218,90.189,90.208,188800002.0
2006-04-04 08:16:00,90.217,90.217,90.182,90.217,259100001.0
2006-04-04 08:17:00,90.211,90.211,90.189,90.189,146899998.0
2006-04-04 08:18:00,90.186,90.207,90.182,90.182,190600001.0
2006-04-04 08:19:00,90.2,90.21,90.171,90.195,200900000.0
2006-04-04 08:20:00,90.18,90.195,90.158,90.177,229699999.0
2006-04-04 08:21:00,90.178,90.195,90.173,90.192,87800000.0
2006-04-04 08:22:00,90.187,90.2,90.174,90.177,191100003.0
2006-04-04 08:23:00,90.193,90.208,90.18,90.191,157700001.0
2006-04-04 08:24:00,90.203,90.207,90.174,90.174,273599999.0
2006-04-04 08:25:00,90.174,90.193,90.174,90.193,67300000.0
2006-04-04 08:26:00,90.172,90.19,90.164,90.177,289900002.0
2006-04-04 08:27:00,90.155,90.187,90.155,90.185,432699993.0
2006-04-04 08:28:00,90.157,90.18,90.156,90.18,250100000.0
2006-04-04 08:29:00,90.168,90.168,90.141,90.141,140599998.0
2006-04-04 08:30:00,90.164,90.17,90.147,90.151,264000003.0
2006-04-04 08:31:00,90.17,90.178,90.154,90.177,225399998.0
2006-04-04 08:32:00,90.16,90.175,90.16,90.175,61600002.0
2006-04-04 08:33:00,90.171,90.175,90.147,90.168,78500001.0
2006-04-04 08:34:00,90.146,90.164,90.135,90.15,279199999.0
2006-04-04 08:35:00,90.165,90.17,90.141,90.154,271899996.0
2006-04-04 08:36:00,90.158,90.167,90.142,90.145,396200001.0
2006-04-04 08:37:00,90.156,90.167,90.142,90.163,243699998.0
2006-04-04 08:38:00,90.141,90.16,90.123,90.131,158999998.0
2006-04-04 08:39:00,90.094,90.135,90.093,90.135,279099999.0
2006-04-04 08:40:00,90.134,90.158,90.129,90.156,222300000.0
2006-04-04 08:41:00,90.136,90.16,90.132,90.16,255000003.0
2006-04-04 08:42:00,90.154,90.175,90.137,90.175,196099999.0
2006-04-04 08:43:00,90.177,90.18,90.156,90.168,264899998.0
2006-04-04 08:44:00,90.188,90.197,90.156,90.156,209400001.0
2006-04-04 08:45:00,90.17,90.182,90.158,90.173,232899998.0
2006-04-04 08:46:00,90.15,90.167,90.142,90.157,166899998.0
2006-04-04 08:47:00,90.131,90.157,90.131,90.152,220899999.0
2006-04-04 08:48:00,90.143,90.165,90.141,90.154,207399997.0
2006-04-04 08:49:00,90.131,90.15,90.131,90.138,265299998.0
2006-04-04 08:50:00,90.096,90.139,90.096,90.134,110300002.0
2006-04-04 08:51:00,90.134,90.141,90.089,90.089,194000002.0
2006-04-04 08:52:00,90.137,90.137,90.116,90.116,67700000.0
2006-04-04 08:53:00,90.145,90.156,90.125,90.133,292200005.0
2006-04-04 08:54:00,90.153,90.157,90.137,90.139,222999999.0
2006-04-04 08:55:00,90.139,90.169,90.136,90.148,174800000.0
2006-04-04 08:56:00,90.155,90.174,90.144,90.144,258000000.0
2006-04-04 08:57:00,90.161,90.161,90.123,90.128,440300004.0
2006-04-04 08:58:00,90.128,90.128,90.104,90.11,155199997.0
2006-04-04 08:59:00,90.099,90.13,90.099,90.13,156599999.0
2006-04-04 09:00:00,90.123,90.138,90.104,90.125,251599998.0
2006-04-04 09:01:00,90.12,90.137,90.109,90.116,254699999.0
2006-04-04 09:02:00,90.142,90.157,90.126,90.142,216499999.0
2006-04-04 09:03:00,90.172,90.178,90.154,90.159,238699998.0
2006-04-04 09:04:00,90.17,90.199,90.157,90.175,244800001.0
2006-04-04 09:05:00,90.196,90.196,90.156,90.168,196900003.0
2006-04-04 09:06:00,90.175,90.187,90.152,90.17,240800000.0
2006-04-04 09:07:00,90.177,90.189,90.157,90.157,231500002.0
2006-04-04 09:08:00,90.144,90.189,90.144,90.178,284699998.0
2006-04-04 09:09:00,90.166,90.202,90.166,90.202,244799999.0
2006-04-04 09:10:00,90.202,90.21,90.188,90.206,254699996.0
2006-04-04 09:11:00,90.226,90.243,90.218,90.227,89300000.0
2006-04-04 09:12:00,90.225,90.242,90.212,90.232,293299997.0
2006-04-04 09:13:00,90.222,90.246,90.222,90.238,171799998.0
2006-04-04 09:14:00,90.216,90.242,90.211,90.242,205800002.0
2006-04-04 09:15:00,90.237,90.253,90.225,90.242,177700003.0
2006-04-04 09:16:00,90.221,90.245,90.218,90.232,140399999.0
2006-04-04 09:17:00,90.233,90.262,90.223,90.262,290400004.0
2006-04-04 09:18:00,90.258,90.271,90.242,90.253,274400002.0
2006-04-04 09:19:00,90.251,90.275,90.248,90.255,155600000.0
2006-04-04 09:20:00,90.266,90.284,90.258,90.277,307300000.0
2006-04-04 09:21:00,90.277,90.28,90.254,90.254,150599999.0
2006-04-04 09:22:00,90.255,90.285,90.255,90.28,169200000.0
2006-04-04 09:23:00,90.274,90.283,90.258,90.258,343799999.0
2006-04-04 09:24:00,90.259,90.277,90.248,90.27,322600000.0
2006-04-04 09:25:00,90.25,90.273,90.227,90.258,231899998.0
2006-04-04 09:26:00,90.264,90.278,90.252,90.262,48899999.0
2006-04-04 09:27:00,90.271,90.286,90.24,90.255,196999997.0
2006-04-04 09:28:00,90.253,90.262,90.235,90.242,270700001.0
2006-04-04 09:29:00,90.261,90.267,90.245,90.255,112100000.0
2006-04-04 09:30:00,90.267,90.267,90.241,90.257,200599998.0
2006-04-04 09:31:00,90.239,90.263,90.235,90.247,231999997.0
2006-04-04 09:32:00,90.255,90.26,90.237,90.248,341400005.0
2006-04-04 09:33:00,90.269,90.29,90.259,90.277,238300000.0
2006-04-04 09:34:00,90.278,90.292,90.26,90.273,187899999.0
2006-04-04 09:35:00,90.286,90.324,90.286,90.313,232699999.0
2006-04-04 09:36:00,90.316,90.316,90.29,90.294,251499997.0
2006-04-04 09:37:00,90.3,90.324,90.291,90.315,319500000.0
2006-04-04 09:38:00,90.313,90.324,90.29,90.313,300999999.0
2006-04-04 09:39:00,90.302,90.328,90.301,90.303,244099995.0
2006-04-04 09:40:00,90.301,90.313,90.282,90.293,165700000.0
2006-04-04 09:41:00,90.293,90.306,90.273,90.292,203900000.0
2006-04-04 09:42:00,90.29,90.306,90.267,90.294,245199994.0
2006-04-04 09:43:00,90.279,90.296,90.267,90.284,289099998.0
2006-04-04 09:44:00,90.294,90.325,90.292,90.303,284000005.0
2006-04-04 09:45:00,90.316,90.35,90.308,90.326,256999999.0
2006-04-04 09:46:00,90.305,90.327,90.304,90.326,208800000.0
2006-04-04 09:47:00,90.298,90.314,90.289,90.3,196299999.0
2006-04-04 09:48:00,90.284,90.313,90.274,90.313,260600003.0
2006-04-04 09:49:00,90.319,90.323,90.293,90.309,210700001.0
2006-04-04 09:50:00,90.317,90.33,90.294,90.296,332799997.0
2006-04-04 09:51:00,90.305,90.325,90.291,90.311,151499997.0
2006-04-04 09:52:00,90.318,90.338,90.302,90.321,192699997.0
2006-04-04 09:53:00,90.313,90.328,90.297,90.315,187000000.0
2006-04-04 09:54:00,90.313,90.327,90.305,90.307,225400003.0
2006-04-04 09:55:00,90.307,90.313,90.286,90.286,205599999.0
2006-04-04 09:56:00,90.309,90.317,90.293,90.305,170800001.0
2006-04-04 09:57:00,90.302,90.319,90.277,90.29,263400000.0
2006-04-04 09:58:00,90.287,90.314,90.261,90.298,162000000.0
2006-04-04 09:59:00,90.302,90.302,90.277,90.292,193600000.0
2006-04-04 10:00:00,90.288,90.309,90.249,90.249,227700000.0
2006-04-04 10:01:00,90.251,90.264,90.212,90.212,231999997.0
2006-04-04 10:02:00,90.243,90.274,90.228,90.272,409500007.0
2006-04-04 10:03:00,90.276,90.287,90.25,90.25,212100000.0
2006-04-04 10:04:00,90.255,90.273,90.244,90.251,112000001.0
2006-04-04 10:05:00,90.253,90.277,90.249,90.253,134300000.0
2006-04-04 10:06:00,90.264,90.287,90.262,90.267,206099997.0
2006-04-04 10:07:00,90.255,90.277,90.246,90.273,133199999.0
2006-04-04 10:08:00,90.255,90.298,90.255,90.295,142600000.0
2006-04-04 10:09:00,90.278,90.305,90.278,90.305,105099998.0
2006-04-04 10:10:00,90.298,90.313,90.279,90.298,176799999.0
2006-04-04 10:11:00,90.298,90.341,90.298,90.341,141700003.0
2006-04-04 10:12:00,90.329,90.358,90.319,90.325,245400001.0
2006-04-04 10:13:00,90.349,90.375,90.343,90.375,220800002.0
2006-04-04 10:14:00,90.368,90.38,90.351,90.37,279099999.0
2006-04-04 10:15:00,90.398,90.423,90.398,90.417,183200004.0
2006-04-04 10:16:00,90.394,90.424,90.378,90.405,244599999.0
2006-04-04 10:17:00,90.386,90.416,90.384,90.401,117699998.0
2006-04-04 10:18:00,90.393,90.414,90.391,90.406,191100001.0
2006-04-04 10:19:00,90.4,90.408,90.383,90.388,237999997.0
2006-04-04 10:20:00,90.404,90.404,90.356,90.379,234700001.0
2006-04-04 10:21:00,90.371,90.391,90.361,90.376,221999996.0
2006-04-04 10:22:00,90.38,90.401,90.37,90.383,282100000.0
2006-04-04 10:23:00,90.367,90.392,90.367,90.386,108399999.0
2006-04-04 10:24:00,90.383,90.415,90.383,90.415,156499998.0
2006-04-04 10:25:00,90.389,90.428,90.389,90.408,321300000.0
2006-04-04 10:26:00,90.431,90.435,90.407,90.407,239000003.0
2006-04-04 10:27:00,90.421,90.427,90.403,90.403,165800002.0
2006-04-04 10:28:00,90.41,90.423,90.391,90.393,130099997.0
2006-04-04 10:29:00,90.396,90.403,90.37,90.37,93599998.0
2006-04-04 10:30:00,90.361,90.378,90.343,90.36,149199999.0
2006-04-04 10:31:00,90.365,90.396,90.339,90.372,144800002.0
2006-04-04 10:32:00,90.365,90.395,90.365,90.387,186199998.0
2006-04-04 10:33:00,90.367,90.383,90.35,90.365,208900004.0
2006-04-04 10:34:00,90.365,90.373,90.347,90.347,215000001.0
2006-04-04 10:35:00,90.352,90.353,90.328,90.331,190299999.0
2006-04-04 10:36:00,90.356,90.365,90.338,90.338,238199998.0
2006-04-04 10:37:00,90.324,90.353,90.319,90.343,298000008.0
2006-04-04 10:38:00,90.321,90.339,90.311,90.311,216700002.0
2006-04-04 10:39:00,90.316,90.328,90.306,90.319,196400001.0
2006-04-04 10:40:00,90.313,90.325,90.296,90.299,214899998.0
2006-04-04 10:41:00,90.325,90.329,90.307,90.307,152099996.0
2006-04-04 10:42:00,90.301,90.327,90.299,90.321,193399996.0
2006-04-04 10:43:00,90.298,90.324,90.287,90.315,258199999.0
2006-04-04 10:44:00,90.313,90.32,90.275,90.275,333099997.0
2006-04-04 10:45:00,90.291,90.307,90.284,90.302,297800002.0
2006-04-04 10:46:00,90.286,90.309,90.286,90.305,265100000.0
2006-04-04 10:47:00,90.303,90.325,90.296,90.318,278799997.0
2006-04-04 10:48:00,90.301,90.314,90.292,90.292,351099996.0
2006-04-04 10:49:00,90.328,90.328,90.303,90.303,119799998.0
2006-04-04 10:50:00,90.326,90.326,90.298,90.298,206199999.0
2006-04-04 10:51:00,90.313,90.332,90.299,90.327,323899996.0
2006-04-04 10:52:00,90.305,90.332,90.305,90.325,220000000.0
2006-04-04 10:53:00,90.327,90.345,90.316,90.33,208299999.0
2006-04-04 10:54:00,90.328,90.352,90.291,90.332,303499996.0
2006-04-04 10:55:00,90.339,90.365,90.334,90.365,253900005.0
2006-04-04 10:56:00,90.36,90.36,90.323,90.328,274699995.0
2006-04-04 10:57:00,90.319,90.337,90.317,90.329,278199998.0
2006-04-04 10:58:00,90.332,90.357,90.32,90.344,284999996.0
2006-04-04 10:59:00,90.332,90.354,90.33,90.346,143799999.0
2006-04-04 11:00:00,90.328,90.345,90.313,90.33,194200002.0
2006-04-04 11:01:00,90.346,90.352,90.332,90.346,194000000.0
2006-04-04 11:02:00,90.325,90.341,90.305,90.326,323900002.0
2006-04-04 11:03:00,90.333,90.333,90.304,90.304,124900001.0
2006-04-04 11:04:00,90.326,90.343,90.32,90.335,226800003.0
2006-04-04 11:05:00,90.32,90.352,90.32,90.342,292500001.0
2006-04-04 11:06:00,90.332,90.346,90.309,90.333,169200002.0
2006-04-04 11:07:00,90.324,90.342,90.324,90.342,75200000.0
2006-04-04 11:08:00,90.321,90.355,90.321,90.345,279499999.0
2006-04-04 11:09:00,90.334,90.354,90.332,90.346,151499998.0
2006-04-04 11:10:00,90.33,90.352,90.328,90.352,242800001.0
2006-04-04 11:11:00,90.349,90.371,90.331,90.358,278699999.0
2006-04-04 11:12:00,90.379,90.386,90.359,90.379,258899996.0
2006-04-04 11:13:00,90.355,90.379,90.355,90.376,177899997.0
2006-04-04 11:14:00,90.378,90.386,90.358,90.362,425199998.0
2006-04-04 11:15:00,90.374,90.389,90.359,90.367,295700001.0
2006-04-04 11:16:00,90.388,90.401,90.362,90.382,243599997.0
2006-04-04 11:17:00,90.41,90.423,90.397,90.409,126800000.0
2006-04-04 11:18:00,90.417,90.423,90.394,90.401,444200000.0
2006-04-04 11:19:00,90.397,90.416,90.395,90.397,220899997.0
2006-04-04 11:20:00,90.415,90.415,90.391,90.401,254000000.0
2006-04-04 11:21:00,90.388,90.404,90.374,90.374,329299997.0
2006-04-04 11:22:00,90.383,90.415,90.383,90.415,208199996.0
2006-04-04 11:23:00,90.417,90.419,90.392,90.396,266500003.0
2006-04-04 11:24:00,90.411,90.411,90.39,90.399,159800001.0
2006-04-04 11:25:00,90.413,90.416,90.384,90.385,223100004.0
2006-04-04 11:26:00,90.392,90.415,90.385,90.398,346600007.0
2006-04-04 11:27:00,90.399,90.407,90.378,90.378,146600000.0
2006-04-04 11:28:00,90.385,90.401,90.374,90.392,183299997.0
2006-04-04 11:29:00,90.382,90.405,90.378,90.392,199500001.0
2006-04-04 11:30:00,90.388,90.408,90.376,90.395,255099999.0
2006-04-04 11:31:00,90.415,90.432,90.405,90.408,282499993.0
2006-04-04 11:32:00,90.424,90.44,90.415,90.428,285400001.0
2006-04-04 11:33:00,90.407,90.442,90.395,90.418,254900004.0
2006-04-04 11:34:00,90.42,90.447,90.405,90.43,271600002.0
2006-04-04 11:35:00,90.437,90.472,90.42,90.457,179900000.0
2006-04-04 11:36:00,90.458,90.458,90.426,90.426,228499995.0
2006-04-04 11:37:00,90.444,90.463,90.438,90.456,132400001.0
2006-04-04 11:38:00,90.437,90.457,90.432,90.448,196500000.0
2006-04-04 11:39:00,90.432,90.458,90.432,90.452,273999998.0
2006-04-04 11:40:00,90.451,90.456,90.414,90.429,289899996.0
2006-04-04 11:41:00,90.436,90.453,90.422,90.451,245899999.0
2006-04-04 11:42:00,90.458,90.459,90.426,90.426,162000000.0
2006-04-04 11:43:00,90.419,90.442,90.416,90.442,151799995.0
2006-04-04 11:44:00,90.431,90.462,90.431,90.459,412800001.0
2006-04-04 11:45:00,90.445,90.475,90.445,90.475,327199998.0
2006-04-04 11:46:00,90.462,90.468,90.446,90.468,281799996.0
2006-04-04 11:47:00,90.469,90.476,90.451,90.463,198699998.0
2006-04-04 11:48:00,90.461,90.49,90.461,90.49,128300000.0
2006-04-04 11:49:00,90.468,90.505,90.468,90.484,346200000.0
2006-04-04 11:50:00,90.481,90.494,90.467,90.48,160899998.0
2006-04-04 11:51:00,90.474,90.494,90.469,90.486,223299999.0
2006-04-04 11:52:00,90.486,90.486,90.461,90.462,389299998.0
2006-04-04 11:53:00,90.472,90.49,90.457,90.47,356199998.0
2006-04-04 11:54:00,90.463,90.486,90.45,90.466,278499997.0
2006-04-04 11:55:00,90.453,90.482,90.453,90.473,255799996.0
2006-04-04 11:56:00,90.467,90.48,90.454,90.48,193299996.0
2006-04-04 11:57:00,90.479,90.489,90.457,90.461,205599999.0
2006-04-04 11:58:00,90.477,90.494,90.459,90.475,196299996.0
2006-04-04 11:59:00,90.497,90.512,90.476,90.476,409500004.0
2006-04-04 12:00:00,90.487,90.5,90.467,90.488,349199998.0
2006-04-04 12:01:00,90.476,90.502,90.473,90.502,179499998.0
2006-04-04 12:02:00,90.489,90.514,90.471,90.496,119499997.0
2006-04-04 12:03:00,90.487,90.507,90.479,90.506,174500000.0
2006-04-04 12:04:00,90.504,90.504,90.484,90.491,281299997.0
2006-04-04 12:05:00,90.497,90.504,90.485,90.488,105199999.0
2006-04-04 12:06:00,90.49,90.509,90.481,90.509,131499999.0
2006-04-04 12:07:00,90.506,90.52,90.492,90.498,269000004.0
2006-04-04 12:08:00,90.51,90.545,90.51,90.545,106800000.0
2006-04-04 12:09:00,90.546,90.558,90.531,90.531,228200004.0
2006-04-04 12:10:00,90.526,90.554,90.524,90.547,257499994.0
2006-04-04 12:11:00,90.544,90.561,90.527,90.543,66500000.0
2006-04-04 12:12:00,90.535,90.562,90.526,90.544,312300000.0
2006-04-04 12:13:00,90.537,90.551,90.506,90.523,358000000.0
2006-04-04 12:14:00,90.52,90.538,90.513,90.538,313899997.0
2006-04-04 12:15:00,90.542,90.55,90.514,90.527,278100001.0
2006-04-04 12:16:00,90.519,90.549,90.519,90.544,144700000.0
2006-04-04 12:17:00,90.536,90.54,90.505,90.505,323599998.0
2006-04-04 12:18:00,90.527,90.535,90.503,90.503,217700000.0
2006-04-04 12:19:00,90.527,90.537,90.513,90.517,263099998.0
2006-04-04 12:20:00,90.519,90.538,90.517,90.538,231899996.0
2006-04-04 12:21:00,90.535,90.549,90.512,90.527,319800003.0
2006-04-04 12:22:00,90.539,90.552,90.522,90.532,206200000.0
2006-04-04 12:23:00,90.53,90.545,90.505,90.522,107399999.0
2006-04-04 12:24:00,90.53,90.552,90.521,90.532,170499998.0
2006-04-04 12:25:00,90.535,90.553,90.519,90.523,66599999.0
2006-04-04 12:26:00,90.548,90.558,90.531,90.545,258300003.0
2006-04-04 12:27:00,90.53,90.549,90.526,90.543,223600002.0
2006-04-04 12:28:00,90.545,90.552,90.524,90.524,258900000.0
2006-04-04 12:29:00,90.523,90.54,90.513,90.54,327899999.0
2006-04-04 12:30:00,90.512,90.54,90.512,90.532,202999998.0
2006-04-04 12:31:00,90.533,90.547,90.519,90.534,255300000.0
2006-04-04 12:32:00,90.522,90.547,90.522,90.547,205199998.0
2006-04-04 12:33:00,90.54,90.551,90.526,90.535,132600000.0
2006-04-04 12:34:00,90.552,90.56,90.535,90.556,242299998.0
2006-04-04 12:35:00,90.549,90.58,90.549,90.58,75700001.0
2006-04-04 12:36:00,90.579,90.589,90.565,90.588,318799995.0
2006-04-04 12:37:00,90.583,90.588,90.561,90.575,220700001.0
2006-04-04 12:38:00,90.582,90.597,90.578,90.592,172499999.0
2006-04-04 12:39:00,90.578,90.578,90.549,90.564,118099997.0
2006-04-04 12:40:00,90.56,90.589,90.554,90.554,158899999.0
2006-04-04 12:41:00,90.558,90.582,90.558,90.581,171100000.0
2006-04-04 12:42:00,90.56,90.585,90.559,90.576,186600003.0
2006-04-04 12:43:00,90.556,90.568,90.543,90.564,237900005.0
2006-04-04 12:44:00,90.562,90.578,90.546,90.548,220200000.0
2006-04-04 12:45:00,90.542,90.571,90.542,90.565,243700001.0
2006-04-04 12:46:00,90.545,90.566,90.539,90.556,281099997.0
2006-04-04 12:47:00,90.551,90.559,90.535,90.537,289299999.0
2006-04-04 12:48:00,90.538,90.554,90.525,90.538,316499994.0
2006-04-04 12:49:00,90.531,90.544,90.51,90.51,173700000.0
2006-04-04 12:50:00,90.532,90.532,90.504,90.512,197699999.0
2006-04-04 12:51:00,90.529,90.55,90.516,90.537,280799999.0
2006-04-04 12:52:00,90.536,90.566,90.536,90.566,151999999.0
2006-04-04 12:53:00,90.57,90.579,90.514,90.514,92100000.0
2006-04-04 12:54:00,90.552,90.572,90.545,90.572,246200010.0
2006-04-04 12:55:00,90.561,90.569,90.539,90.551,51299998.0
2006-04-04 12:56:00,90.529,90.564,90.529,90.564,65900000.0
2006-04-04 12:57:00,90.558,90.564,90.545,90.549,85800002.0
2006-04-04 12:58:00,90.56,90.56,90.531,90.531,283000003.0
2006-04-04 12:59:00,90.544,90.583,90.527,90.572,331199999.0
2006-04-04 13:00:00,90.57,90.591,90.557,90.572,336400001.0
2006-04-04 13:01:00,90.552,90.575,90.552,90.556,94799997.0
2006-04-04 13:02:00,90.554,90.571,90.546,90.566,279600004.0
2006-04-04 13:03:00,90.553,90.576,90.552,90.555,173400000.0
2006-04-04 13:04:00,90.553,90.57,90.535,90.562,239200000.0
2006-04-04 13:05:00,90.574,90.574,90.55,90.572,292299999.0
2006-04-04 13:06:00,90.561,90.571,90.544,90.548,281100001.0
2006-04-04 13:07:00,90.573,90.591,90.555,90.555,274799998.0
2006-04-04 13:08:00,90.583,90.585,90.556,90.57,253399998.0
2006-04-04 13:09:00,90.556,90.583,90.554,90.574,258200001.0
2006-04-04 13:10:00,90.579,90.589,90.566,90.579,148799999.0
2006-04-04 13:11:00,90.588,90.59,90.566,90.573,137699999.0
2006-04-04 13:12:00,90.569,90.592,90.566,90.573,273299996.0
2006-04-04 13:13:00,90.56,90.567,90.546,90.547,211600002.0
2006-04-04 13:14:00,90.565,90.571,90.549,90.55,223099997.0
2006-04-04 13:15:00,90.553,90.584,90.548,90.568,321899996.0
2006-04-04 13:16:00,90.571,90.578,90.547,90.553,193299997.0
2006-04-04 13:17:00,90.546,90.569,90.506,90.551,170099998.0
2006-04-04 13:18:00,90.536,90.562,90.536,90.557,194900000.0
2006-04-04 13:19:00,90.552,90.563,90.54,90.542,175300002.0
2006-04-04 13:20:00,90.555,90.561,90.539,90.561,180199999.0
2006-04-04 13:21:00,90.563,90.573,90.548,90.551,226000001.0
2006-04-04 13:22:00,90.558,90.558,90.533,90.536,242399999.0
2006-04-04 13:23:00,90.553,90.555,90.534,90.537,231200001.0
2006-04-04 13:24:00,90.536,90.536,90.515,90.515,215199998.0
2006-04-04 13:25:00,90.515,90.544,90.513,90.544,266500001.0
2006-04-04 13:26:00,90.534,90.547,90.52,90.533,257099998.0
2006-04-04 13:27:00,90.53,90.556,90.522,90.525,212800003.0
2006-04-04 13:28:00,90.545,90.564,90.532,90.552,258499999.0
2006-04-04 13:29:00,90.562,90.562,90.534,90.547,131900000.0
2006-04-04 13:30:00,90.543,90.557,90.523,90.552,135799999.0
2006-04-04 13:31:00,90.562,90.579,90.549,90.565,250699995.0
2006-04-04 13:32:00,90.547,90.569,90.547,90.569,158700001.0
2006-04-04 13:33:00,90.574,90.587,90.552,90.567,208499998.0
2006-04-04 13:34:00,90.588,90.606,90.578,90.586,279000003.0
2006-04-04 13:35:00,90.6,90.638,90.6,90.619,303700002.0
2006-04-04 13:36:00,90.623,90.631,90.596,90.604,219300002.0
2006-04-04 13:37:00,90.635,90.641,90.61,90.612,168299996.0
2006-04-04 13:38:00,90.599,90.615,90.582,90.603,159700000.0
2006-04-04 13:39:00,90.606,90.613,90.575,90.599,217299998.0
2006-04-04 13:40:00,90.605,90.623,90.595,90.623,227299998.0
2006-04-04 13:41:00,90.617,90.623,90.598,90.603,143199998.0
2006-04-04 13:42:00,90.595,90.622,90.59,90.616,246099998.0
2006-04-04 13:43:00,90.622,90.625,90.602,90.602,263899996.0
2006-04-04 13:44:00,90.601,90.615,90.584,90.597,198399995.0
2006-04-04 13:45:00,90.577,90.598,90.571,90.589,182300000.0
2006-04-04 13:46:00,90.588,90.592,90.569,90.573,128199999.0
2006-04-04 13:47:00,90.579,90.601,90.558,90.59,281800002.0
2006-04-04 13:48:00,90.577,90.602,90.573,90.58,263599996.0
2006-04-04 13:49:00,90.587,90.608,90.572,90.581,190700000.0
2006-04-04 13:50:00,90.553,90.571,90.538,90.569,289399997.0
2006-04-04 13:51:00,90.556,90.605,90.556,90.582,213800001.0
2006-04-04 13:52:00,90.595,90.6,90.575,90.577,244200001.0
2006-04-04 13:53:00,90.58,90.59,90.564,90.569,352399997.0
2006-04-04 13:54:00,90.567,90.584,90.552,90.568,232499998.0
2006-04-04 13:55:00,90.561,90.583,90.55,90.583,217400001.0
2006-04-04 13:56:00,90.583,90.583,90.552,90.563,216400002.0
2006-04-04 13:57:00,90.565,90.58,90.553,90.579,206700000.0
2006-04-04 13:58:00,90.568,90.593,90.562,90.576,163900000.0
2006-04-04 13:59:00,90.587,90.597,90.578,90.58,176400001.0
2006-04-04 14:00:00,90.598,90.603,90.575,90.59,186599999.0
2006-04-04 14:01:00,90.592,90.605,90.571,90.598,263800000.0
2006-04-04 14:02:00,90.614,90.656,90.611,90.645,199200001.0
2006-04-04 14:03:00,90.638,90.661,90.638,90.66,215700002.0
2006-04-04 14:04:00,90.668,90.753,90.664,90.709,208199997.0
2006-04-04 14:05:00,90.733,90.761,90.727,90.743,171799999.0
2006-04-04 14:06:00,90.712,90.748,90.702,90.717,234500002.0
2006-04-04 14:07:00,90.705,90.735,90.705,90.724,114499999.0
2006-04-04 14:08:00,90.707,90.739,90.701,90.739,206600000.0
2006-04-04 14:09:00,90.731,90.749,90.726,90.739,233100005.0
2006-04-04 14:10:00,90.728,90.751,90.692,90.73,191700001.0
2006-04-04 14:11:00,90.719,90.759,90.716,90.759,198399998.0
2006-04-04 14:12:00,90.757,90.811,90.748,90.811,218600001.0
2006-04-04 14:13:00,90.848,90.889,90.836,90.889,232799996.0
2006-04-04 14:14:00,90.904,90.926,90.886,90.889,238699999.0
2006-04-04 14:15:00,90.879,90.88,90.856,90.88,251599997.0
2006-04-04 14:16:00,90.861,90.888,90.86,90.871,207000002.0
2006-04-04 14:17:00,90.863,90.885,90.851,90.865,104200000.0
2006-04-04 14:18:00,90.902,90.902,90.863,90.874,227300000.0
2006-04-04 14:19:00,90.888,90.914,90.875,90.904,209999999.0
2006-04-04 14:20:00,90.906,90.947,90.895,90.937,169600001.0
2006-04-04 14:21:00,90.95,90.961,90.922,90.946,239200001.0
2006-04-04 14:22:00,90.972,91.004,90.96,90.98,127999997.0
2006-04-04 14:23:00,90.99,91.006,90.961,90.961,262299996.0
2006-04-04 14:24:00,90.972,91.002,90.969,90.99,212200000.0
2006-04-04 14:25:00,90.982,90.999,90.961,90.983,322599994.0
2006-04-04 14:26:00,90.951,90.974,90.927,90.953,202799996.0
2006-04-04 14:27:00,90.95,90.957,90.927,90.939,286699997.0
2006-04-04 14:28:00,90.947,90.983,90.947,90.948,194300000.0
2006-04-04 14:29:00,90.957,91.005,90.957,90.991,197500001.0
2006-04-04 14:30:00,90.961,90.976,90.938,90.938,267699997.0
2006-04-04 14:31:00,90.94,90.978,90.908,90.972,377200004.0
2006-04-04 14:32:00,90.955,90.98,90.942,90.947,177999998.0
2006-04-04 14:33:00,90.961,90.969,90.948,90.951,159199998.0
2006-04-04 14:34:00,90.966,90.975,90.931,90.931,259899995.0
2006-04-04 14:35:00,90.946,90.957,90.909,90.935,203500002.0
2006-04-04 14:36:00,90.937,90.968,90.936,90.954,202999996.0
2006-04-04 14:37:00,90.959,90.959,90.917,90.917,238399996.0
2006-04-04 14:38:00,90.911,90.933,90.891,90.891,260500002.0
2006-04-04 14:39:00,90.916,90.916,90.876,90.882,268500000.0
2006-04-04 14:40:00,90.885,90.908,90.877,90.908,164399999.0
2006-04-04 14:41:00,90.912,90.914,90.888,90.893,255299995.0
2006-04-04 14:42:00,90.882,90.907,90.882,90.892,234699998.0
2006-04-04 14:43:00,90.892,90.892,90.852,90.87,260999999.0
2006-04-04 14:44:00,90.883,90.904,90.865,90.888,247000003.0
2006-04-04 14:45:00,90.89,90.901,90.875,90.891,291400000.0
2006-04-04 14:46:00,90.878,90.897,90.859,90.883,256399999.0
2006-04-04 14:47:00,90.886,90.923,90.871,90.915,217300003.0
2006-04-04 14:48:00,90.911,90.931,90.911,90.912,96999999.0
2006-04-04 14:49:00,90.913,90.938,90.893,90.909,214800001.0
2006-04-04 14:50:00,90.9,90.92,90.898,90.907,331100001.0
2006-04-04 14:51:00,90.917,90.926,90.905,90.922,220899997.0
2006-04-04 14:52:00,90.921,90.921,90.894,90.911,197899999.0
2006-04-04 14:53:00,90.896,90.951,90.896,90.945,283300000.0
2006-04-04 14:54:00,90.941,90.946,90.918,90.928,225199999.0
2006-04-04 14:55:00,90.937,90.954,90.917,90.928,315000000.0
2006-04-04 14:56:00,90.928,90.936,90.904,90.927,271500002.0
2006-04-04 14:57:00,90.914,90.929,90.887,90.904,246800000.0
2006-04-04 14:58:00,90.906,90.914,90.892,90.894,196000001.0
2006-04-04 14:59:00,90.907,90.924,90.858,90.921,262300000.0
2006-04-04 15:00:00,90.93,90.952,90.93,90.945,150899997.0
2006-04-04 15:01:00,90.957,90.979,90.955,90.976,129099998.0
2006-04-04 15:02:00,90.967,90.971,90.947,90.965,375000001.0
2006-04-04 15:03:00,90.954,90.977,90.934,90.954,199399999.0
2006-04-04 15:04:00,90.952,90.97,90.934,90.955,217300001.0
2006-04-04 15:05:00,90.955,90.972,90.947,90.972,191600000.0
2006-04-04 15:06:00,90.97,90.997,90.97,90.985,202000000.0
2006-04-04 15:07:00,90.99,90.99,90.969,90.969,14300000.0
2006-04-04 15:08:00,90.971,90.979,90.953,90.973,186899998.0
2006-04-04 15:09:00,90.942,90.971,90.942,90.951,204999997.0
2006-04-04 15:10:00,90.945,90.96,90.929,90.957,147300000.0
2006-04-04 15:11:00,90.958,90.971,90.933,90.951,208500001.0
2006-04-04 15:12:00,90.963,90.987,90.956,90.987,202899998.0
2006-04-04 15:13:00,90.976,91.011,90.974,91.004,308899998.0
2006-04-04 15:14:00,90.988,90.988,90.954,90.956,313399999.0
2006-04-04 15:15:00,90.95,90.983,90.95,90.968,291099997.0
2006-04-04 15:16:00,90.951,90.983,90.95,90.981,430199996.0
2006-04-04 15:17:00,90.982,90.988,90.958,90.959,267600001.0
2006-04-04 15:18:00,90.957,90.959,90.934,90.94,153599997.0
2006-04-04 15:19:00,90.947,90.967,90.932,90.959,275100004.0
2006-04-04 15:20:00,90.969,90.982,90.946,90.954,251199996.0
2006-04-04 15:21:00,90.966,90.966,90.94,90.951,162800000.0
2006-04-04 15:22:00,90.947,90.947,90.881,90.928,151799999.0
2006-04-04 15:23:00,90.943,90.943,90.909,90.916,442999994.0
2006-04-04 15:24:00,90.919,90.933,90.891,90.906,126999998.0
2006-04-04 15:25:00,90.906,90.929,90.887,90.908,193300000.0
2006-04-04 15:26:00,90.906,90.906,90.874,90.886,181500002.0
2006-04-04 15:27:00,90.904,90.922,90.891,90.909,269699999.0
2006-04-04 15:28:00,90.921,90.94,90.915,90.927,187499999.0
2006-04-04 15:29:00,90.902,90.927,90.901,90.913,159199997.0
2006-04-04 15:30:00,90.906,90.919,90.902,90.916,202700000.0
2006-04-04 15:31:00,90.904,90.914,90.89,90.913,345200001.0
2006-04-04 15:32:00,90.909,90.913,90.878,90.885,243899998.0
2006-04-04 15:33:00,90.907,90.936,90.901,90.925,239299999.0
2006-04-04 15:34:00,90.91,90.925,90.889,90.908,314800001.0
2006-04-04 15:35:00,90.89,90.911,90.871,90.904,332300004.0
2006-04-04 15:36:00,90.884,90.902,90.876,90.888,328699997.0
2006-04-04 15:37:00,90.877,90.912,90.877,90.905,126800001.0
2006-04-04 15:38:00,90.882,90.908,90.88,90.891,237399997.0
2006-04-04 15:39:00,90.897,90.911,90.88,90.88,215700000.0
2006-04-04 15:40:00,90.9,90.906,90.881,90.892,142899999.0
2006-04-04 15:41:00,90.892,90.892,90.866,90.866,185999999.0
2006-04-04 15:42:00,90.874,90.882,90.851,90.865,165300002.0
2006-04-04 15:43:00,90.871,90.887,90.858,90.88,236899997.0
2006-04-04 15:44:00,90.885,90.902,90.86,90.887,189900002.0
2006-04-04 15:45:00,90.905,90.939,90.89,90.918,209000000.0
2006-04-04 15:46:00,90.929,90.96,90.929,90.948,162500001.0
2006-04-04 15:47:00,90.912,90.939,90.912,90.926,197100000.0
2006-04-04 15:48:00,90.929,90.944,90.916,90.916,135799998.0
2006-04-04 15:49:00,90.927,90.95,90.914,90.928,158199999.0
2006-04-04 15:50:00,90.95,90.982,90.941,90.962,168799999.0
2006-04-04 15:51:00,90.985,91.013,90.983,90.998,293999997.0
2006-04-04 15:52:00,90.985,90.995,90.959,90.975,338999998.0
2006-04-04 15:53:00,90.972,90.99,90.956,90.964,213699992.0
2006-04-04 15:54:00,90.974,90.984,90.946,90.975,312299999.0
2006-04-04 15:55:00,90.978,91.023,90.961,91.0,281100004.0
2006-04-04 15:56:00,91.03,91.042,91.006,91.033,223800001.0
2006-04-04 15:57:00,91.015,91.032,91.007,91.028,289500000.0
2006-04-04 15:58:00,91.028,91.051,91.013,91.03,292299996.0
2006-04-04 15:59:00,91.034,91.06,91.025,91.06,215699997.0
2006-04-04 16:00:00,91.024,91.047,91.024,91.047,254300000.0
2006-04-04 16:01:00,91.05,91.062,91.039,91.044,190099997.0
2006-04-04 16:02:00,91.05,91.072,91.045,91.065,224800002.0
2006-04-04 16:03:00,91.056,91.064,91.036,91.047,210199999.0
2006-04-04 16:04:00,91.045,91.045,91.008,91.025,206700003.0
2006-04-04 16:05:00,91.003,91.02,90.997,91.017,235000002.0
2006-04-04 16:06:00,91.005,91.028,90.992,91.028,271500001.0
2006-04-04 16:07:00,91.027,91.104,91.027,91.104,178500000.0
2006-04-04 16:08:00,91.08,91.099,91.063,91.078,258299997.0
2006-04-04 16:09:00,91.062,91.084,91.05,91.061,233300001.0
2006-04-04 16:10:00,91.068,91.092,91.061,91.092,341099995.0
2006-04-04 16:11:00,91.083,91.083,91.068,91.072,51800000.0
2006-04-04 16:12:00,91.069,91.083,91.066,91.077,118899998.0
2006-04-04 16:13:00,91.072,91.085,91.035,91.082,117799998.0
2006-04-04 16:14:00,91.074,91.093,91.066,91.092,192200000.0
2006-04-04 16:15:00,91.099,91.114,91.078,91.084,153400001.0
2006-04-04 16:16:00,91.099,91.119,91.083,91.1,195899998.0
2006-04-04 16:17:00,91.107,91.122,91.066,91.066,249099995.0
2006-04-04 16:18:00,91.106,91.106,91.074,91.074,204400000.0
2006-04-04 16:19:00,91.096,91.118,91.09,91.098,211299998.0
2006-04-04 16:20:00,91.131,91.15,91.118,91.136,297900002.0
2006-04-04 16:21:00,91.144,91.144,91.114,91.126,243899998.0
2006-04-04 16:22:00,91.139,91.157,91.139,91.15,104400000.0
2006-04-04 16:23:00,91.119,91.15,91.111,91.138,194599998.0
2006-04-04 16:24:00,91.142,91.152,91.122,91.135,186199998.0
2006-04-04 16:25:00,91.153,91.153,91.119,91.134,211500004.0
2006-04-04 16:26:00,91.115,91.145,91.115,91.134,142899999.0
2006-04-04 16:27:00,91.128,91.15,91.124,91.135,258599998.0
2006-04-04 16:28:00,91.128,91.145,91.118,91.14,203999997.0
2006-04-04 16:29:00,91.098,91.136,91.092,91.107,262900000.0
2006-04-04 16:30:00,91.086,91.116,91.084,91.116,213400000.0
2006-04-04 16:31:00,91.129,91.155,91.113,91.14,268000000.0
2006-04-04 16:32:00,91.153,91.158,91.122,91.135,191400000.0
2006-04-04 16:33:00,91.141,91.161,91.131,91.143,130100001.0
2006-04-04 16:34:00,91.14,91.163,91.129,91.144,98700001.0
2006-04-04 16:35:00,91.126,91.159,91.126,91.14,214199996.0
2006-04-04 16:36:00,91.13,91.146,91.113,91.127,374500003.0
2006-04-04 16:37:00,91.104,91.121,91.088,91.11,261899999.0
2006-04-04 16:38:00,91.09,91.11,91.067,91.079,317300003.0
2006-04-04 16:39:00,91.075,91.093,91.064,91.09,260400004.0
2006-04-04 16:40:00,91.089,91.107,91.07,91.088,184499996.0
2006-04-04 16:41:00,91.117,91.117,91.089,91.089,172200001.0
2006-04-04 16:42:00,91.09,91.117,91.082,91.11,399500000.0
2006-04-04 16:43:00,91.077,91.115,91.077,91.098,317600002.0
2006-04-04 16:44:00,91.083,91.097,91.07,91.086,170999999.0
2006-04-04 16:45:00,91.067,91.086,91.063,91.077,256199998.0
2006-04-04 16:46:00,91.067,91.081,91.045,91.061,139199998.0
2006-04-04 16:47:00,91.066,91.078,91.047,91.063,341700000.0
2006-04-04 16:48:00,91.052,91.073,91.05,91.06,262100000.0
2006-04-04 16:49:00,91.052,91.059,91.031,91.039,200000000.0
2006-04-04 16:50:00,91.057,91.065,91.038,91.044,299899996.0
2006-04-04 16:51:00,91.033,91.048,91.025,91.048,211999997.0
2006-04-04 16:52:00,91.03,91.07,91.022,91.055,338000003.0
2006-04-04 16:53:00,91.054,91.054,91.017,91.022,264699995.0
2006-04-04 16:54:00,91.021,91.049,91.019,91.026,305899998.0
2006-04-04 16:55:00,91.043,91.043,91.012,91.012,213200000.0
2006-04-04 16:56:00,91.045,91.059,91.037,91.042,128299997.0
2006-04-04 16:57:00,91.06,91.077,91.051,91.077,219099997.0
2006-04-04 16:58:00,91.06,91.084,91.05,91.073,242700000.0
2006-04-04 16:59:00,91.053,91.097,91.053,91.086,166800003.0
2006-04-04 17:00:00,91.081,91.086,91.051,91.051,205499996.0
2006-04-04 17:01:00,91.073,91.087,91.052,91.071,211199996.0
2006-04-04 17:02:00,91.088,91.101,91.071,91.086,247099999.0
2006-04-04 17:03:00,91.089,91.102,91.074,91.074,264999999.0
2006-04-04 17:04:00,91.087,91.093,91.065,91.082,317499993.0
2006-04-04 17:05:00,91.094,91.1,91.069,91.07,181400002.0
2006-04-04 17:06:00,91.082,91.097,91.054,91.085,416900002.0
2006-04-04 17:07:00,91.08,91.08,91.043,91.043,196900002.0
2006-04-04 17:08:00,91.035,91.06,91.033,91.051,196899999.0
2006-04-04 17:09:00,91.054,91.082,91.041,91.072,190599999.0
2006-04-04 17:10:00,91.063,91.085,91.062,91.077,120100001.0
2006-04-04 17:11:00,91.075,91.075,91.043,91.054,201299997.0
2006-04-04 17:12:00,91.061,91.061,91.045,91.045,42499998.0
2006-04-04 17:13:00,91.059,91.082,91.052,91.08,324999997.0
2006-04-04 17:14:00,91.073,91.073,91.038,91.057,302500001.0
2006-04-04 17:15:00,91.046,91.072,91.044,91.057,347699995.0
2006-04-04 17:16:00,91.056,91.069,91.037,91.056,195499999.0
2006-04-04 17:17:00,91.053,91.085,91.052,91.064,190499999.0
2006-04-04 17:18:00,91.058,91.068,91.046,91.056,162800004.0
2006-04-04 17:19:00,91.06,91.077,91.045,91.072,326600001.0
2006-04-04 17:20:00,91.078,91.084,91.053,91.061,292899999.0
2006-04-04 17:21:00,91.059,91.074,91.028,91.044,231899997.0
2006-04-04 17:22:00,91.049,91.07,91.039,91.057,147099999.0
2006-04-04 17:23:00,91.045,91.069,91.036,91.064,252499998.0
2006-04-04 17:24:00,91.052,91.073,91.043,91.044,215100002.0
2006-04-04 17:25:00,91.063,91.078,91.05,91.056,126899998.0
2006-04-04 17:26:00,91.073,91.086,91.062,91.077,193100001.0
2006-04-04 17:27:00,91.08,91.095,91.061,91.061,298799998.0
2006-04-04 17:28:00,91.082,91.083,91.058,91.058,152799999.0
2006-04-04 17:29:00,91.063,91.088,91.063,91.076,306099998.0
2006-04-04 17:30:00,91.073,91.073,91.051,91.051,196700001.0
2006-04-04 17:31:00,91.059,91.069,91.043,91.045,219600003.0
2006-04-04 17:32:00,91.062,91.075,91.034,91.06,279599996.0
2006-04-04 17:33:00,91.066,91.081,91.046,91.071,263200001.0
2006-04-04 17:34:00,91.07,91.089,91.069,91.087,246999998.0
2006-04-04 17:35:00,91.073,91.086,91.051,91.065,221699997.0
2006-04-04 17:36:00,91.066,91.088,91.064,91.077,220599997.0
2006-04-04 17:37:00,91.074,91.074,91.042,91.048,239599998.0
2006-04-04 17:38:00,91.048,91.067,91.04,91.057,213100002.0
2006-04-04 17:39:00,91.062,91.072,91.051,91.072,78300000.0
2006-04-04 17:40:00,91.037,91.085,91.037,91.085,204799996.0
2006-04-04 17:41:00,91.083,91.083,91.046,91.063,79600000.0
2006-04-04 17:42:00,91.069,91.074,91.051,91.055,174200000.0
2006-04-04 17:43:00,91.07,91.084,91.051,91.065,247900003.0
2006-04-04 17:44:00,91.068,91.075,91.048,91.055,252499999.0
2006-04-04 17:45:00,91.068,91.069,91.047,91.05,241900000.0
2006-04-04 17:46:00,91.051,91.069,91.034,91.042,206499998.0
2006-04-04 17:47:00,91.048,91.068,91.047,91.06,353399996.0
2006-04-04 17:48:00,91.058,91.06,91.042,91.056,282600000.0
2006-04-04 17:49:00,91.027,91.054,91.024,91.042,270799997.0
2006-04-04 17:50:00,91.035,91.065,91.033,91.061,133900002.0
2006-04-04 17:51:00,91.027,91.047,91.02,91.045,135299998.0
2006-04-04 17:52:00,91.032,91.052,91.032,91.052,178099996.0
2006-04-04 17:53:00,91.043,91.062,91.029,91.052,138599999.0
2006-04-04 17:54:00,91.043,91.057,91.027,91.057,105999999.0
2006-04-04 17:55:00,91.045,91.058,91.026,91.045,293100001.0
2006-04-04 17:56:00,91.052,91.056,91.016,91.016,236700002.0
2006-04-04 17:57:00,91.037,91.037,91.005,91.006,367699998.0
2006-04-04 17:58:00,91.015,91.021,90.996,91.005,127200000.0
2006-04-04 17:59:00,91.02,91.02,90.997,91.001,174000001.0
2006-04-04 18:00:00,91.017,91.025,91.001,91.016,291799994.0
2006-04-04 18:01:00,91.01,91.03,90.994,91.0,1860499986.0
2006-04-04 18:02:00,91.02,91.03,91.01,91.02,2093699991.0
2006-04-04 18:03:00,91.03,91.04,91.02,91.03,2093699991.0
2006-04-04 18:04:00,90.99,91.017,90.969,90.988,2093699991.0
2006-04-04 18:05:00,91.01,91.02,90.99,91.0,2091800007.0
2006-04-04 18:06:00,90.99,91.0,90.99,91.0,2091800007.0
2006-04-04 18:07:00,91.01,91.01,91.0,91.01,2091800007.0
2006-04-04 18:08:00,91.0,91.01,90.99,91.0,2091800007.0
2006-04-04 18:09:00,90.97,90.992,90.966,90.982,2091800007.0
2006-04-04 18:10:00,90.975,90.993,90.958,90.985,1889199999.0
2006-04-04 18:11:00,90.957,90.982,90.945,90.955,925199994.0
2006-04-04 18:12:00,90.964,90.979,90.939,90.949,1196099996.0
2006-04-04 18:13:00,90.966,90.988,90.948,90.958,1898499991.0
2006-04-04 18:14:00,90.98,90.99,90.98,90.98,1235500003.0
2006-04-04 18:15:00,90.99,91.01,90.98,91.01,1235500003.0
2006-04-04 18:16:00,91.0,91.01,90.98,90.98,1235500003.0
2006-04-04 18:17:00,90.954,90.982,90.953,90.97,1235500003.0
2006-04-04 18:18:00,90.959,90.988,90.951,90.975,1185999989.0
2006-04-04 18:19:00,91.0,91.01,91.0,91.0,1558800001.0
2006-04-04 18:20:00,90.98,91.014,90.98,90.997,1558800001.0
2006-04-04 18:21:00,90.98,91.003,90.964,91.003,2105299975.0
2006-04-04 18:22:00,91.007,91.017,90.984,91.003,1223099996.0
2006-04-04 18:23:00,91.03,91.03,91.02,91.02,1923299998.0
2006-04-04 18:24:00,91.01,91.03,91.01,91.03,1923299998.0
2006-04-04 18:25:00,91.015,91.029,90.985,91.0,1923299998.0
2006-04-04 18:26:00,91.016,91.025,90.99,91.013,2045000006.0
2006-04-04 18:27:00,91.015,91.032,90.998,91.012,1389299986.0
2006-04-04 18:28:00,91.02,91.031,90.998,91.005,1527499993.0
2006-04-04 18:29:00,91.023,91.023,90.981,90.997,1024400001.0
2006-04-04 18:30:00,90.995,91.018,90.99,91.003,836600003.0
2006-04-04 18:31:00,90.985,91.01,90.975,91.005,1494599992.0
2006-04-04 18:32:00,90.991,91.011,90.978,91.004,2093299996.0
2006-04-04 18:33:00,91.01,91.03,91.01,91.02,1987699985.0
2006-04-04 18:34:00,91.008,91.019,90.986,90.997,1987699985.0
2006-04-04 18:35:00,90.987,91.005,90.956,90.975,1790099998.0
2006-04-04 18:36:00,90.974,90.992,90.962,90.985,706700004.0
2006-04-04 18:37:00,90.995,91.012,90.978,90.996,967299994.0
2006-04-04 18:38:00,90.997,91.007,90.968,90.981,723399996.0
2006-04-04 18:39:00,90.997,91.019,90.984,90.992,1010199999.0
2006-04-04 18:40:00,90.996,91.019,90.986,90.986,1437999994.0
2006-04-04 18:41:00,90.996,91.025,90.994,91.006,849399993.0
2006-04-04 18:42:00,91.001,91.002,90.968,90.968,1329899999.0
2006-04-04 18:43:00,90.958,90.984,90.951,90.968,437000004.0
2006-04-04 18:44:00,90.957,90.989,90.953,90.986,823300001.0
2006-04-04 18:45:00,90.987,91.0,90.967,90.969,701899992.0
2006-04-04 18:46:00,90.971,90.996,90.969,90.993,852000004.0
2006-04-04 18:47:00,90.983,91.002,90.982,90.996,244799995.0
2006-04-04 18:48:00,90.995,91.0,90.971,90.985,473499997.0
2006-04-04 18:49:00,90.997,90.997,90.964,90.97,815099998.0
2006-04-04 18:50:00,90.982,90.991,90.96,90.966,840700005.0
2006-04-04 18:51:00,90.981,90.991,90.966,90.968,878999994.0
2006-04-04 18:52:00,90.983,91.003,90.974,90.993,1269999992.0
2006-04-04 18:53:00,91.002,91.017,90.98,91.002,1628299993.0
2006-04-04 18:54:00,91.016,91.027,90.986,90.998,1333399998.0
2006-04-04 18:55:00,91.01,91.027,90.999,91.023,1722799987.0
2006-04-04 18:56:00,91.005,91.022,90.994,91.018,347099996.0
2006-04-04 18:57:00,90.996,91.02,90.99,91.015,365799996.0
2006-04-04 18:58:00,90.998,91.022,90.998,91.014,968999998.0
2006-04-04 18:59:00,91.004,91.034,91.004,91.025,1169500008.0
2006-04-04 19:00:00,91.01,91.033,91.006,91.024,321299999.0
2006-04-04 19:01:00,91.018,91.046,91.018,91.038,342099997.0
2006-04-04 19:02:00,91.043,91.047,91.024,91.027,157000001.0
2006-04-04 19:03:00,91.042,91.045,91.016,91.016,446800000.0
2006-04-04 19:04:00,91.027,91.036,91.014,91.018,329199996.0
2006-04-04 19:05:00,91.033,91.034,91.013,91.018,478000001.0
2006-04-04 19:06:00,91.033,91.036,91.007,91.007,1024399997.0
2006-04-04 19:07:00,91.025,91.053,91.015,91.031,1542199989.0
2006-04-04 19:08:00,91.01,91.042,91.007,91.027,1683199994.0
2006-04-04 19:09:00,91.027,91.048,91.004,91.026,851599996.0
2006-04-04 19:10:00,91.036,91.049,91.019,91.033,322599999.0
2006-04-04 19:11:00,91.031,91.031,91.001,91.015,489600003.0
2006-04-04 19:12:00,91.018,91.038,91.006,91.028,283299999.0
2006-04-04 19:13:00,91.033,91.038,91.003,91.003,415599996.0
2006-04-04 19:14:00,91.023,91.027,91.002,91.014,336700002.0
2006-04-04 19:15:00,91.018,91.041,91.01,91.03,972999998.0
2006-04-04 19:16:00,91.015,91.046,91.015,91.046,434600004.0
2006-04-04 19:17:00,91.048,91.048,91.014,91.026,723700005.0
2006-04-04 19:18:00,91.025,91.053,91.013,91.032,555499993.0
2006-04-04 19:19:00,91.025,91.055,91.005,91.031,1175600000.0
2006-04-04 19:20:00,91.057,91.062,91.029,91.038,649399996.0
2006-04-04 19:21:00,91.034,91.056,91.023,91.045,960899997.0
2006-04-04 19:22:00,91.033,91.046,91.018,91.035,224199998.0
2006-04-04 19:23:00,91.039,91.055,91.024,91.03,2067999996.0
2006-04-04 19:24:00,91.032,91.059,91.031,91.056,826700004.0
2006-04-04 19:25:00,91.034,91.047,91.014,91.027,1545100005.0
2006-04-04 19:26:00,91.024,91.048,91.01,91.017,1684600004.0
2006-04-04 19:27:00,91.045,91.045,91.015,91.02,1459499994.0
2006-04-04 19:28:00,91.023,91.044,91.018,91.037,1044200002.0
2006-04-04 19:29:00,91.029,91.04,91.014,91.035,328199998.0
2006-04-04 19:30:00,91.032,91.05,91.029,91.045,950399999.0
2006-04-04 19:31:00,91.026,91.057,91.022,91.057,637699994.0
2006-04-04 19:32:00,91.045,91.058,91.029,91.047,840499991.0
2006-04-04 19:33:00,91.033,91.055,91.032,91.05,697199991.0
2006-04-04 19:34:00,91.039,91.06,91.026,91.039,942999997.0
2006-04-04 19:35:00,91.038,91.05,91.011,91.031,792299999.0
2006-04-04 19:36:00,91.034,91.054,91.025,91.054,512099997.0
2006-04-04 19:37:00,91.04,91.055,91.027,91.051,191900001.0
2006-04-04 19:38:00,91.052,91.053,91.024,91.03,838200001.0
2006-04-04 19:39:00,91.03,91.05,91.022,91.043,735600009.0
2006-04-04 19:40:00,91.041,91.041,91.004,91.004,629899997.0
2006-04-04 19:41:00,91.008,91.041,91.008,91.025,1191799989.0
2006-04-04 19:42:00,91.024,91.033,90.998,91.015,1043300003.0
2006-04-04 19:43:00,91.025,91.033,91.01,91.016,428600001.0
2006-04-04 19:44:00,91.002,91.033,91.002,91.024,790599995.0
2006-04-04 19:45:00,91.023,91.026,91.0,91.013,314599998.0
2006-04-04 19:46:00,91.017,91.035,91.006,91.007,517499999.0
2006-04-04 19:47:00,91.025,91.037,91.003,91.024,423699997.0
2006-04-04 19:48:00,91.033,91.046,91.01,91.034,953599997.0
2006-04-04 19:49:00,91.029,91.05,91.02,91.03,663600004.0
2006-04-04 19:50:00,91.04,91.045,91.02,91.02,522700003.0
2006-04-04 19:51:00,91.04,91.05,91.019,91.024,737499999.0
2006-04-04 19:52:00,91.041,91.054,91.023,91.025,492600005.0
2006-04-04 19:53:00,91.028,91.051,91.023,91.044,802999999.0
2006-04-04 19:54:00,91.04,91.059,91.036,91.054,722599997.0
2006-04-04 19:55:00,91.035,91.053,91.028,91.044,271299998.0
2006-04-04 19:56:00,91.05,91.05,91.026,91.03,539500001.0
2006-04-04 19:57:00,91.03,91.057,91.018,91.057,615399999.0
2006-04-04 19:58:00,91.054,91.06,91.035,91.048,1018399997.0
2006-04-04 19:59:00,91.054,91.054,91.0,91.008,806399998.0
2006-04-04 20:00:00,91.004,91.035,91.001,91.03,519899995.0
2006-04-04 20:01:00,91.042,91.047,91.019,91.023,550199998.0
2006-04-04 20:02:00,91.035,91.049,91.019,91.022,806899999.0
2006-04-04 20:03:00,91.036,91.048,91.021,91.035,396299997.0
2006-04-04 20:04:00,91.035,91.048,91.023,91.048,506799995.0
2006-04-04 20:05:00,91.05,91.053,91.033,91.039,434199997.0
2006-04-04 20:06:00,91.023,91.047,91.003,91.027,582300004.0
2006-04-04 20:07:00,91.04,91.045,91.013,91.019,482699998.0
2006-04-04 20:08:00,91.026,91.04,91.01,91.038,650900007.0
2006-04-04 20:09:00,91.034,91.044,91.013,91.026,611999999.0
2006-04-04 20:10:00,91.048,91.048,91.007,91.016,588900002.0
2006-04-04 20:11:00,91.036,91.051,91.007,91.025,1459200003.0
2006-04-04 20:12:00,91.037,91.053,91.015,91.03,1539400000.0
2006-04-04 20:13:00,91.043,91.07,91.039,91.057,712399998.0
2006-04-04 20:14:00,91.037,91.053,91.025,91.052,562700000.0
2006-04-04 20:15:00,91.044,91.068,91.039,91.056,1020599998.0
2006-04-04 20:16:00,91.054,91.074,91.04,91.06,1356099995.0
2006-04-04 20:17:00,91.067,91.074,91.051,91.051,327899999.0
2006-04-04 20:18:00,91.075,91.08,91.054,91.06,218999995.0
2006-04-04 20:19:00,91.075,91.107,91.07,91.086,1534800001.0
2006-04-04 20:20:00,91.091,91.098,91.07,91.072,1435899993.0
2006-04-04 20:21:00,91.096,91.106,91.074,91.075,469200002.0
2006-04-04 20:22:00,91.083,91.11,91.067,91.092,987399994.0
2006-04-04 20:23:00,91.099,91.114,91.076,91.088,748400004.0
2006-04-04 20:24:00,91.088,91.105,91.075,91.092,426899999.0
2006-04-04 20:25:00,91.1,91.102,91.066,91.072,877799995.0
2006-04-04 20:26:00,91.095,91.102,91.075,91.082,599699999.0
2006-04-04 20:27:00,91.09,91.106,91.073,91.087,1344899997.0
2006-04-04 20:28:00,91.094,91.094,91.045,91.058,2036299992.0
2006-04-04 20:29:00,91.08,91.08,91.03,91.03,1569200002.0
2006-04-04 20:30:00,91.04,91.05,91.03,91.05,1569200002.0
2006-04-04 20:31:00,91.025,91.038,91.007,91.031,1569200002.0
2006-04-04 20:32:00,91.032,91.045,91.009,91.019,1989799999.0
2006-04-04 20:33:00,91.032,91.051,91.018,91.041,702299998.0
2006-04-04 20:34:00,91.029,91.047,91.013,91.035,312999996.0
2006-04-04 20:35:00,91.04,91.067,91.03,91.036,552599998.0
2006-04-04 20:36:00,91.048,91.068,91.037,91.06,590900003.0
2006-04-04 20:37:00,91.04,91.064,91.029,91.045,679899996.0
2006-04-04 20:38:00,91.046,91.068,91.033,91.044,1394799986.0
2006-04-04 20:39:00,91.063,91.076,91.046,91.055,1223699995.0
2006-04-04 20:40:00,91.076,91.088,91.056,91.071,1542299995.0
2006-04-04 20:41:00,91.08,91.08,91.055,91.07,1094999998.0
2006-04-04 20:42:00,91.078,91.078,91.045,91.048,1025899998.0
2006-04-04 20:43:00,91.076,91.086,91.053,91.057,649299997.0
2006-04-04 20:44:00,91.078,91.078,91.046,91.05,1441000005.0
2006-04-04 20:45:00,91.042,91.065,91.033,91.05,1268800004.0
2006-04-04 20:46:00,91.03,91.047,91.008,91.025,628099999.0
2006-04-04 20:47:00,91.009,91.061,91.009,91.029,1009299993.0
2006-04-04 20:48:00,91.027,91.038,91.014,91.018,771700003.0
2006-04-04 20:49:00,91.034,91.037,91.01,91.018,853400004.0
2006-04-04 20:50:00,91.022,91.048,91.012,91.032,1046500004.0
2006-04-04 20:51:00,91.018,91.038,91.012,91.025,624599999.0
2006-04-04 20:52:00,91.025,91.042,91.008,91.034,563300003.0
2006-04-04 20:53:00,91.025,91.044,91.006,91.04,1511199994.0
2006-04-04 20:54:00,91.028,91.052,91.024,91.048,407499997.0
2006-04-04 20:55:00,91.04,91.068,91.026,91.06,1227499996.0
2006-04-04 20:56:00,91.053,91.064,91.028,91.05,940699997.0
2006-04-04 20:57:00,91.038,91.062,91.035,91.055,1411199994.0
2006-04-04 20:58:00,91.07,91.08,91.07,91.07,2012199993.0
2006-04-04 20:59:00,91.063,91.067,91.016,91.041,2012199993.0
2006-04-04 21:00:00,91.053,91.061,91.026,91.037,1958399980.0
2006-04-04 21:01:00,91.08,91.08,91.07,91.07,597599993.0
2006-04-04 21:02:00,91.026,91.048,91.01,91.048,597599993.0
2006-04-04 21:03:00,91.03,91.045,91.01,91.026,515399999.0
2006-04-04 21:04:00,91.025,91.043,91.014,91.019,513300001.0
2006-04-04 21:05:00,91.01,91.041,91.01,91.04,272099994.0
2006-04-04 21:06:00,91.017,91.038,91.011,91.038,688300002.0
2006-04-04 21:07:00,91.036,91.048,91.017,91.032,649100000.0
2006-04-04 21:08:00,91.03,91.054,91.025,91.037,614200003.0
2006-04-04 21:09:00,91.02,91.05,91.02,91.043,379699996.0
2006-04-04 21:10:00,91.05,91.055,91.032,91.032,411999999.0
2006-04-04 21:11:00,91.045,91.045,91.026,91.03,497499991.0
2006-04-04 21:12:00,91.038,91.05,91.019,91.035,497299997.0
2006-04-04 21:13:00,91.03,91.053,91.027,91.043,1010399991.0
2006-04-04 21:14:00,91.023,91.036,91.001,91.03,993399988.0
2006-04-04 21:15:00,91.018,91.032,91.003,91.025,1019299996.0
2006-04-04 21:16:00,91.014,91.04,91.011,91.027,712899998.0
2006-04-04 21:17:00,91.017,91.034,90.994,91.014,1458799995.0
2006-04-04 21:18:00,90.998,91.023,90.998,91.017,715499993.0
2006-04-04 21:19:00,91.013,91.034,90.998,91.02,895499990.0
2006-04-04 21:20:00,91.025,91.038,91.009,91.025,1409099994.0
2006-04-04 21:21:00,91.016,91.03,90.997,91.003,1914299995.0
2006-04-04 21:22:00,91.018,91.029,91.0,91.006,1473399995.0
2006-04-04 21:23:00,91.013,91.031,90.992,91.013,877499993.0
2006-04-04 21:24:00,91.025,91.038,91.004,91.019,775699999.0
2006-04-04 21:25:00,91.004,91.025,90.99,91.012,1329299997.0
2006-04-04 21:26:00,91.005,91.038,91.005,91.018,489800005.0
2006-04-04 21:27:00,91.018,91.028,91.003,91.003,505999996.0
2006-04-04 21:28:00,91.007,91.02,90.999,91.02,226500002.0
2006-04-04 21:29:00,91.016,91.025,90.993,91.017,766000003.0
2006-04-04 21:30:00,91.003,91.017,90.986,91.006,578399996.0
2006-04-04 21:31:00,91.005,91.027,90.988,91.012,225199998.0
2006-04-04 21:32:00,91.026,91.038,91.006,91.037,1467599986.0
2006-04-04 21:33:00,91.018,91.035,91.014,91.017,170700002.0
2006-04-04 21:34:00,91.018,91.041,91.004,91.021,466599997.0
2006-04-04 21:35:00,91.029,91.029,90.997,91.001,412999999.0
2006-04-04 21:36:00,90.983,91.012,90.983,91.012,145000000.0
2006-04-04 21:37:00,90.99,91.019,90.99,91.012,423400006.0
2006-04-04 21:38:00,91.007,91.017,90.995,90.999,532400002.0
2006-04-04 21:39:00,91.014,91.018,90.998,91.008,248900001.0
2006-04-04 21:40:00,90.982,90.994,90.956,90.985,453199998.0
2006-04-04 21:41:00,90.97,90.997,90.963,90.981,391399997.0
2006-04-04 21:42:00,90.992,91.001,90.968,90.97,741499996.0
2006-04-04 21:43:00,91.0,91.0,90.97,90.98,684000008.0
2006-04-04 21:44:00,90.999,91.018,90.978,90.999,1306399991.0
2006-04-04 21:45:00,91.005,91.01,90.977,91.0,927500003.0
2006-04-04 21:46:00,91.005,91.007,90.98,90.98,569699994.0
2006-04-04 21:47:00,90.991,91.015,90.991,91.005,670300001.0
2006-04-04 21:48:00,90.996,91.008,90.984,90.997,320299999.0
2006-04-04 21:49:00,90.993,91.02,90.98,90.997,727899994.0
2006-04-04 21:50:00,90.999,91.013,90.987,91.0,138199996.0
2006-04-04 21:51:00,91.015,91.028,91.0,91.015,271800000.0
2006-04-04 21:52:00,91.013,91.029,90.992,90.997,679199992.0
2006-04-04 21:53:00,91.007,91.02,90.999,91.015,260499998.0
2006-04-04 21:54:00,91.017,91.017,90.991,90.991,145699999.0
2006-04-04 21:55:00,90.994,91.014,90.994,91.011,190199999.0
2006-04-04 21:56:00,91.012,91.019,91.0,91.013,573600002.0
2006-04-04 21:57:00,91.008,91.008,90.982,90.982,144099998.0
2006-04-04 21:58:00,90.995,91.011,90.995,91.008,222599998.0
2006-04-04 21:59:00,91.003,91.003,90.965,90.99,601700001.0
2006-04-04 22:00:00,90.991,90.992,90.946,90.957,604600002.0
2006-04-04 22:01:00,90.954,90.98,90.952,90.98,741899995.0
2006-04-04 22:02:00,90.975,90.985,90.962,90.962,1460499996.0
2006-04-04 22:03:00,90.955,90.982,90.955,90.974,243599996.0
2006-04-04 22:04:00,90.982,90.997,90.966,90.997,748999998.0
2006-04-04 22:05:00,90.995,91.004,90.972,90.987,229299998.0
2006-04-04 22:06:00,91.002,91.002,90.97,90.97,218399999.0
2006-04-04 22:07:00,90.995,91.002,90.978,90.987,189999998.0
2006-04-04 22:08:00,91.007,91.007,90.977,90.977,223600002.0
2006-04-04 22:09:00,91.007,91.012,90.982,90.982,421300000.0
2006-04-04 22:10:00,90.99,91.01,90.971,90.995,141099998.0
2006-04-04 22:11:00,90.991,91.016,90.987,91.009,394900000.0
2006-04-04 22:12:00,91.009,91.009,90.949,90.977,410799998.0
2006-04-04 22:13:00,90.976,90.994,90.961,90.988,522899995.0
2006-04-04 22:14:00,90.973,90.991,90.971,90.986,146099998.0
2006-04-04 22:15:00,90.972,90.996,90.968,90.983,454000001.0
2006-04-04 22:16:00,90.986,90.993,90.968,90.97,367699999.0
2006-04-04 22:17:00,90.989,90.996,90.97,90.98,113600002.0
2006-04-04 22:18:00,90.971,90.993,90.971,90.992,227200001.0
2006-04-04 22:19:00,91.002,91.01,90.979,90.979,328800002.0
2006-04-04 22:20:00,91.0,91.006,90.978,90.993,171299997.0
2006-04-04 22:21:00,90.986,91.008,90.986,91.005,167999999.0
2006-04-04 22:22:00,91.009,91.009,90.984,90.984,495199998.0
2006-04-04 22:23:00,90.986,91.012,90.986,91.012,145000000.0
2006-04-04 22:24:00,90.988,91.01,90.986,90.988,161399998.0
2006-04-04 22:25:00,90.99,91.01,90.99,91.01,247399997.0
2006-04-04 22:26:00,90.971,90.992,90.971,90.99,77700002.0
2006-04-04 22:27:00,90.993,91.003,90.971,90.983,831299997.0
2006-04-04 22:28:00,91.0,91.013,90.981,90.99,226600000.0
2006-04-04 22:29:00,91.0,91.02,90.972,90.998,296800002.0
2006-04-04 22:30:00,91.008,91.018,90.988,91.0,595100000.0
2006-04-04 22:31:00,91.007,91.012,90.992,90.993,241599996.0
2006-04-04 22:32:00,91.002,91.016,90.982,90.988,240300003.0
2006-04-04 22:33:00,91.005,91.007,90.985,90.985,441099996.0
2006-04-04 22:34:00,90.985,91.01,90.983,91.002,549000003.0
2006-04-04 22:35:00,91.004,91.02,91.0,91.015,289599996.0
2006-04-04 22:36:00,91.019,91.026,90.991,91.001,528700008.0
2006-04-04 22:37:00,91.015,91.015,90.993,90.999,123699999.0
2006-04-04 22:38:00,91.015,91.015,90.996,90.996,233100001.0
2006-04-04 22:39:00,90.999,91.015,90.993,91.015,261299997.0
2006-04-04 22:40:00,91.003,91.023,90.998,91.014,416399996.0
2006-04-04 22:41:00,91.013,91.013,90.993,90.997,233099998.0
2006-04-04 22:42:00,91.015,91.015,90.982,90.982,248299999.0
2006-04-04 22:43:00,90.99,91.017,90.983,91.011,568599995.0
2006-04-04 22:44:00,90.999,91.02,90.992,91.01,510899999.0
2006-04-04 22:45:00,91.002,91.022,90.986,91.021,447799994.0
2006-04-04 22:46:00,91.005,91.023,90.992,91.023,444199998.0
2006-04-04 22:47:00,91.007,91.024,90.998,91.016,411199998.0
2006-04-04 22:48:00,91.017,91.028,90.986,90.99,686199999.0
2006-04-04 22:49:00,91.021,91.043,91.003,91.017,399299998.0
2006-04-04 22:50:00,91.04,91.04,91.01,91.01,263699996.0
2006-04-04 22:51:00,91.028,91.037,91.003,91.009,642299999.0
2006-04-04 22:52:00,91.023,91.044,91.023,91.043,106099999.0
2006-04-04 22:53:00,91.031,91.046,90.982,91.031,579600004.0
2006-04-04 22:54:00,91.03,91.043,91.013,91.026,247500000.0
2006-04-04 22:55:00,91.038,91.05,91.024,91.024,433300002.0
2006-04-04 22:56:00,91.018,91.039,91.018,91.039,314500001.0
2006-04-04 22:57:00,91.05,91.057,91.017,91.026,207599998.0
2006-04-04 22:58:00,91.031,91.048,91.029,91.048,260199999.0
2006-04-04 22:59:00,91.018,91.045,90.973,91.02,334700000.0
2006-04-04 23:00:00,91.045,91.05,91.028,91.03,317099999.0
2006-04-04 23:01:00,91.037,91.059,91.014,91.048,261900003.0
2006-04-04 23:02:00,91.044,91.063,91.017,91.017,201600001.0
2006-04-04 23:03:00,91.011,91.025,90.998,91.011,131799999.0
2006-04-04 23:04:00,90.995,91.04,90.995,91.04,96400000.0
2006-04-04 23:05:00,91.05,91.052,90.999,91.014,236200002.0
2006-04-04 23:06:00,91.031,91.051,91.023,91.044,314999996.0
2006-04-04 23:07:00,91.019,91.066,91.013,91.066,167400000.0
2006-04-04 23:08:00,91.045,91.067,91.018,91.058,381499998.0
2006-04-04 23:09:00,91.036,91.046,91.012,91.02,250899999.0
2006-04-04 23:10:00,91.035,91.046,91.012,91.024,209600004.0
2006-04-04 23:11:00,91.026,91.065,91.026,91.049,175599999.0
2006-04-04 23:12:00,91.036,91.054,91.019,91.045,202600001.0
2006-04-04 23:13:00,90.994,91.057,90.993,91.045,139199999.0
2006-04-04 23:14:00,91.045,91.057,91.008,91.016,272599998.0
2006-04-04 23:15:00,91.01,91.057,91.003,91.028,209700002.0
2006-04-04 23:16:00,91.027,91.054,90.998,91.016,207500002.0
2006-04-04 23:17:00,91.033,91.058,91.019,91.03,249699999.0
2006-04-04 23:18:00,91.057,91.065,91.017,91.059,191900000.0
2006-04-04 23:19:00,91.043,91.068,91.025,91.061,286500001.0
2006-04-04 23:20:00,91.048,91.063,91.03,91.06,142499999.0
2006-04-04 23:21:00,91.047,91.072,91.04,91.062,175099999.0
2006-04-04 23:22:00,91.085,91.1,91.038,91.058,286199998.0
2006-04-04 23:23:00,91.079,91.095,91.054,91.063,230200000.0
2006-04-04 23:24:00,91.048,91.088,91.032,91.032,344799994.0
2006-04-04 23:25:00,91.044,91.077,91.032,91.065,154499998.0
2006-04-04 23:26:00,91.05,91.077,91.032,91.077,160299998.0
2006-04-04 23:27:00,91.056,91.082,91.044,91.047,287000003.0
2006-04-04 23:28:00,91.072,91.074,91.041,91.048,286799997.0
2006-04-04 23:29:00,91.076,91.076,91.032,91.032,387900003.0
2006-04-04 23:30:00,91.057,91.079,91.042,91.044,238799999.0
2006-04-04 23:31:00,91.03,91.05,91.03,91.05,104300002.0
2006-04-04 23:32:00,91.043,91.072,91.043,91.062,254000002.0
2006-04-04 23:33:00,91.043,91.077,91.043,91.077,181199997.0
2006-04-04 23:34:00,91.077,91.077,91.045,91.059,187199997.0
2006-04-04 23:35:00,91.063,91.077,91.034,91.072,220399997.0
2006-04-04 23:36:00,91.085,91.089,91.067,91.067,124699998.0
2006-04-04 23:37:00,91.078,91.078,91.054,91.054,109800002.0
2006-04-04 23:38:00,91.068,91.08,91.054,91.056,196999999.0
2006-04-04 23:39:00,91.081,91.084,91.062,91.062,114099999.0
2006-04-04 23:40:00,91.065,91.088,91.064,91.082,298999999.0
2006-04-04 23:41:00,91.073,91.096,91.071,91.089,337699998.0
2006-04-04 23:42:00,91.075,91.08,91.05,91.05,230699998.0
2006-04-04 23:43:00,91.075,91.086,91.06,91.072,333799997.0
2006-04-04 23:44:00,91.06,91.09,91.056,91.09,426299994.0
2006-04-04 23:45:00,91.082,91.082,91.06,91.06,53199998.0
2006-04-04 23:46:00,91.072,91.09,91.072,91.09,56399999.0
2006-04-04 23:47:00,91.06,91.085,91.06,91.085,113999998.0
2006-04-04 23:48:00,91.082,91.089,91.064,91.076,331700006.0
2006-04-04 23:49:00,91.068,91.093,91.067,91.072,217100001.0
2006-04-04 23:50:00,91.08,91.09,91.06,91.076,198900003.0
2006-04-04 23:51:00,91.085,91.09,91.068,91.07,203200002.0
2006-04-04 23:52:00,91.085,91.095,91.072,91.08,130600000.0
2006-04-04 23:53:00,91.088,91.09,91.07,91.085,234200001.0
2006-04-04 23:54:00,91.087,91.09,91.064,91.077,212399997.0
2006-04-04 23:55:00,91.065,91.087,91.065,91.085,178099998.0
2006-04-04 23:56:00,91.087,91.091,91.068,91.07,195499999.0
2006-04-04 23:57:00,91.085,91.085,91.064,91.067,130300000.0
2006-04-04 23:58:00,91.077,91.085,91.063,91.073,129100000.0
2006-04-04 23:59:00,91.083,91.083,91.064,91.078,66300000.0
2006-04-05 00:00:00,91.065,91.082,91.055,91.055,271999997.0
2006-04-05 00:01:00,91.068,91.095,91.045,91.07,277500000.0
2006-04-05 00:02:00,91.083,91.098,91.083,91.097,49200001.0
2006-04-05 00:03:00,91.085,91.085,91.06,91.068,256400000.0
2006-04-05 00:04:00,91.054,91.077,91.054,91.06,335199998.0
2006-04-05 00:05:00,91.047,91.064,91.022,91.058,274500003.0
2006-04-05 00:06:00,91.035,91.056,91.024,91.056,166300001.0
2006-04-05 00:07:00,91.038,91.06,91.032,91.055,299599999.0
2006-04-05 00:08:00,91.05,91.05,91.028,91.028,85499999.0
2006-04-05 00:09:00,91.022,91.046,91.004,91.03,165400000.0
2006-04-05 00:10:00,91.034,91.056,91.032,91.033,205999996.0
2006-04-05 00:11:00,91.028,91.045,91.021,91.045,129199999.0
2006-04-05 00:12:00,91.056,91.068,91.026,91.026,252300001.0
2006-04-05 00:13:00,91.03,91.051,91.024,91.044,249299997.0
2006-04-05 00:14:00,91.032,91.051,91.015,91.021,226699998.0
2006-04-05 00:15:00,91.028,91.03,91.006,91.018,268399993.0
2006-04-05 00:16:00,91.025,91.037,91.01,91.025,185800000.0
2006-04-05 00:17:00,91.041,91.041,91.005,91.005,199899998.0
2006-04-05 00:18:00,91.006,91.025,91.006,91.025,24200000.0
2006-04-05 00:19:00,91.025,91.03,91.009,91.03,97999999.0
2006-04-05 00:20:00,91.027,91.03,91.005,91.005,245900001.0
2006-04-05 00:21:00,90.999,91.019,90.987,91.004,240400000.0
2006-04-05 00:22:00,91.005,91.015,90.991,91.007,213399998.0
2006-04-05 00:23:00,90.993,91.007,90.986,91.003,105899999.0
2006-04-05 00:24:00,91.007,91.007,90.967,90.97,139300003.0
2006-04-05 00:25:00,91.005,91.005,90.977,90.987,163099998.0
2006-04-05 00:26:00,91.002,91.002,90.953,90.972,340900004.0
2006-04-05 00:27:00,90.952,90.981,90.949,90.961,233499996.0
2006-04-05 00:28:00,90.959,90.982,90.948,90.963,161299998.0
2006-04-05 00:29:00,90.986,90.986,90.954,90.967,274699998.0
2006-04-05 00:30:00,90.956,90.976,90.944,90.963,174199999.0
2006-04-05 00:31:00,90.971,90.996,90.962,90.983,269799998.0
2006-04-05 00:32:00,90.985,91.002,90.96,90.978,327099995.0
2006-04-05 00:33:00,90.992,91.005,90.968,90.985,209600000.0
2006-04-05 00:34:00,90.955,90.975,90.932,90.96,106200001.0
2006-04-05 00:35:00,90.97,90.98,90.949,90.965,278399997.0
2006-04-05 00:36:00,90.976,91.005,90.973,90.992,357899998.0
2006-04-05 00:37:00,91.003,91.005,90.979,90.988,297300000.0
2006-04-05 00:38:00,90.974,91.003,90.974,91.003,145299999.0
2006-04-05 00:39:00,90.986,91.007,90.984,91.003,180599997.0
2006-04-05 00:40:00,91.003,91.02,90.994,91.008,225800002.0
2006-04-05 00:41:00,91.008,91.027,90.994,91.013,154400002.0
2006-04-05 00:42:00,91.009,91.03,91.002,91.03,317799998.0
2006-04-05 00:43:00,91.007,91.026,90.994,91.026,150499998.0
2006-04-05 00:44:00,91.002,91.02,90.984,91.001,173600003.0
2006-04-05 00:45:00,90.986,91.007,90.97,90.98,120500000.0
2006-04-05 00:46:00,90.975,90.992,90.957,90.982,175300000.0
2006-04-05 00:47:00,90.995,91.027,90.982,91.015,276599996.0
2006-04-05 00:48:00,91.008,91.038,91.001,91.03,247700001.0
2006-04-05 00:49:00,91.022,91.04,91.015,91.015,228899998.0
2006-04-05 00:50:00,91.033,91.037,91.017,91.025,155600001.0
2006-04-05 00:51:00,91.031,91.031,91.006,91.018,229199998.0
2006-04-05 00:52:00,91.017,91.017,90.99,90.996,190600001.0
2006-04-05 00:53:00,91.01,91.028,91.004,91.028,183500003.0
2006-04-05 00:54:00,91.026,91.026,90.998,91.001,138999997.0
2006-04-05 00:55:00,91.034,91.044,91.012,91.03,251799997.0
2006-04-05 00:56:00,90.999,91.029,90.999,91.026,232900000.0
2006-04-05 00:57:00,91.02,91.036,91.006,91.023,237899999.0
2006-04-05 00:58:00,91.009,91.022,90.99,91.006,175499999.0
2006-04-05 00:59:00,91.01,91.01,90.987,90.998,312099999.0
2006-04-05 01:00:00,91.001,91.016,90.977,90.982,281699999.0
2006-04-05 01:01:00,90.995,90.995,90.972,90.972,172799999.0
2006-04-05 01:02:00,90.981,90.999,90.968,90.992,177499996.0
2006-04-05 01:03:00,90.981,90.987,90.963,90.974,139699999.0
2006-04-05 01:04:00,90.971,90.994,90.971,90.99,153600001.0
2006-04-05 01:05:00,90.971,90.992,90.971,90.992,76199998.0
2006-04-05 01:06:00,90.992,91.003,90.975,90.98,241999999.0
2006-04-05 01:07:00,90.983,91.003,90.971,90.991,216100000.0
2006-04-05 01:08:00,91.0,91.0,90.983,90.989,162699997.0
2006-04-05 01:09:00,90.98,91.0,90.977,91.0,232900003.0
2006-04-05 01:10:00,90.997,91.001,90.979,90.979,274600003.0
2006-04-05 01:11:00,90.998,90.998,90.97,90.982,214299999.0
2006-04-05 01:12:00,90.97,91.0,90.97,90.988,278399999.0
2006-04-05 01:13:00,90.982,90.988,90.957,90.971,236299997.0
2006-04-05 01:14:00,90.972,90.972,90.942,90.942,182400001.0
2006-04-05 01:15:00,90.962,90.973,90.948,90.962,166000000.0
2006-04-05 01:16:00,90.981,90.988,90.958,90.96,324999999.0
2006-04-05 01:17:00,90.986,91.0,90.969,90.978,329799997.0
2006-04-05 01:18:00,90.988,91.007,90.984,90.99,174000000.0
2006-04-05 01:19:00,91.001,91.001,90.979,90.979,125700002.0
2006-04-05 01:20:00,90.988,90.996,90.964,90.964,196000001.0
2006-04-05 01:21:00,90.97,90.989,90.954,90.972,205599999.0
2006-04-05 01:22:00,90.959,90.986,90.959,90.986,58000002.0
2006-04-05 01:23:00,90.97,90.987,90.965,90.97,250300001.0
2006-04-05 01:24:00,90.982,90.994,90.966,90.966,140800003.0
2006-04-05 01:25:00,90.967,90.995,90.967,90.993,245700001.0
2006-04-05 01:26:00,90.986,91.0,90.979,90.995,176099995.0
2006-04-05 01:27:00,90.983,90.998,90.98,90.994,322000002.0
2006-04-05 01:28:00,90.979,90.98,90.951,90.955,190599999.0
2006-04-05 01:29:00,90.956,90.972,90.929,90.951,239499995.0
2006-04-05 01:30:00,90.963,90.972,90.942,90.954,228299999.0
2006-04-05 01:31:00,90.948,90.979,90.948,90.979,134699998.0
2006-04-05 01:32:00,90.951,90.979,90.946,90.979,216199998.0
2006-04-05 01:33:00,90.967,90.967,90.949,90.949,27700000.0
2006-04-05 01:34:00,90.957,90.962,90.934,90.938,307000002.0
2006-04-05 01:35:00,90.941,90.968,90.941,90.968,217699995.0
2006-04-05 01:36:00,90.971,90.971,90.938,90.958,205999999.0
2006-04-05 01:37:00,90.948,90.963,90.93,90.951,163799999.0
2006-04-05 01:38:00,90.942,90.951,90.923,90.951,226199998.0
2006-04-05 01:39:00,90.928,90.945,90.925,90.943,170299998.0
2006-04-05 01:40:00,90.928,90.951,90.927,90.95,237799999.0
2006-04-05 01:41:00,90.935,90.966,90.935,90.954,232199997.0
2006-04-05 01:42:00,90.933,90.959,90.932,90.952,330599999.0
2006-04-05 01:43:00,90.949,90.949,90.913,90.913,207899998.0
2006-04-05 01:44:00,90.906,90.936,90.906,90.923,226799998.0
2006-04-05 01:45:00,90.92,90.933,90.909,90.929,89299999.0
2006-04-05 01:46:00,90.937,90.951,90.924,90.93,237300000.0
2006-04-05 01:47:00,90.933,90.939,90.913,90.918,130199999.0
2006-04-05 01:48:00,90.948,90.965,90.925,90.955,263900000.0
2006-04-05 01:49:00,90.941,90.957,90.928,90.946,230200005.0
2006-04-05 01:50:00,90.918,90.958,90.918,90.946,257900000.0
2006-04-05 01:51:00,90.935,90.963,90.935,90.955,324200001.0
2006-04-05 01:52:00,90.953,90.961,90.939,90.945,226200000.0
2006-04-05 01:53:00,90.945,90.97,90.938,90.96,236400000.0
2006-04-05 01:54:00,90.963,90.967,90.949,90.95,245200000.0
2006-04-05 01:55:00,90.967,90.984,90.962,90.981,128799997.0
2006-04-05 01:56:00,90.963,90.99,90.96,90.984,331299996.0
2006-04-05 01:57:00,90.979,90.979,90.944,90.945,356400001.0
2006-04-05 01:58:00,90.962,90.962,90.936,90.938,319500001.0
2006-04-05 01:59:00,90.944,90.955,90.933,90.942,310299996.0
2006-04-05 02:00:00,90.947,90.958,90.934,90.934,228100000.0
2006-04-05 02:01:00,90.955,90.961,90.933,90.933,200900001.0
2006-04-05 02:02:00,90.933,90.95,90.932,90.95,207299998.0
2006-04-05 02:03:00,90.945,90.962,90.929,90.929,262400000.0
2006-04-05 02:04:00,90.949,90.951,90.935,90.935,52600001.0
2006-04-05 02:05:00,90.951,90.962,90.933,90.949,176600002.0
2006-04-05 02:06:00,90.934,90.952,90.93,90.943,98700000.0
2006-04-05 02:07:00,90.929,90.953,90.924,90.946,154200000.0
2006-04-05 02:08:00,90.928,90.949,90.927,90.942,193899996.0
2006-04-05 02:09:00,90.92,90.949,90.919,90.924,196400000.0
2006-04-05 02:10:00,90.929,90.937,90.913,90.92,232199999.0
2006-04-05 02:11:00,90.927,90.951,90.91,90.918,301600001.0
2006-04-05 02:12:00,90.944,90.95,90.926,90.933,77600000.0
2006-04-05 02:13:00,90.953,90.953,90.926,90.931,164400001.0
2006-04-05 02:14:00,90.95,90.95,90.931,90.931,92600002.0
2006-04-05 02:15:00,90.925,90.952,90.914,90.928,284300002.0
2006-04-05 02:16:00,90.903,90.936,90.903,90.923,237000000.0
2006-04-05 02:17:00,90.918,90.935,90.905,90.909,262700002.0
2006-04-05 02:18:00,90.923,90.923,90.897,90.902,110100003.0
2006-04-05 02:19:00,90.915,90.924,90.899,90.911,236499998.0
2006-04-05 02:20:00,90.892,90.91,90.883,90.888,87900001.0
2006-04-05 02:21:00,90.866,90.892,90.866,90.89,155500000.0
2006-04-05 02:22:00,90.895,90.897,90.872,90.882,210199998.0
2006-04-05 02:23:00,90.881,90.898,90.867,90.883,273399996.0
2006-04-05 02:24:00,90.877,90.879,90.846,90.846,292200001.0
2006-04-05 02:25:00,90.854,90.868,90.837,90.857,193499998.0
2006-04-05 02:26:00,90.867,90.867,90.819,90.819,107000001.0
2006-04-05 02:27:00,90.844,90.854,90.827,90.843,271700001.0
2006-04-05 02:28:00,90.848,90.868,90.835,90.868,186399997.0
2006-04-05 02:29:00,90.836,90.867,90.834,90.852,309300000.0
2006-04-05 02:30:00,90.808,90.833,90.802,90.833,216400000.0
2006-04-05 02:31:00,90.835,90.835,90.809,90.81,142900000.0
2006-04-05 02:32:00,90.824,90.827,90.808,90.816,207099999.0
2006-04-05 02:33:00,90.809,90.833,90.801,90.821,286399998.0
2006-04-05 02:34:00,90.818,90.849,90.797,90.827,326500001.0
2006-04-05 02:35:00,90.832,90.865,90.832,90.855,258199999.0
2006-04-05 02:36:00,90.842,90.868,90.842,90.868,298700003.0
2006-04-05 02:37:00,90.865,90.88,90.842,90.873,220999999.0
2006-04-05 02:38:00,90.866,90.866,90.844,90.858,233499999.0
2006-04-05 02:39:00,90.848,90.864,90.842,90.853,171399998.0
2006-04-05 02:40:00,90.86,90.871,90.845,90.859,214400001.0
2006-04-05 02:41:00,90.855,90.87,90.838,90.86,325900000.0
2006-04-05 02:42:00,90.835,90.852,90.827,90.848,244199997.0
2006-04-05 02:43:00,90.854,90.854,90.819,90.838,203499997.0
2006-04-05 02:44:00,90.835,90.846,90.816,90.834,178500000.0
2006-04-05 02:45:00,90.843,90.857,90.826,90.844,127799999.0
2006-04-05 02:46:00,90.852,90.873,90.843,90.856,343400002.0
2006-04-05 02:47:00,90.855,90.872,90.837,90.857,148199999.0
2006-04-05 02:48:00,90.868,90.875,90.846,90.851,189399999.0
2006-04-05 02:49:00,90.873,90.873,90.852,90.86,178599999.0
2006-04-05 02:50:00,90.864,90.882,90.858,90.882,238900000.0
2006-04-05 02:51:00,90.877,90.899,90.873,90.892,120799999.0
2006-04-05 02:52:00,90.875,90.899,90.875,90.895,246600000.0
2006-04-05 02:53:00,90.887,90.899,90.867,90.885,132699999.0
2006-04-05 02:54:00,90.89,90.89,90.856,90.859,136999998.0
2006-04-05 02:55:00,90.867,90.872,90.85,90.85,238699999.0
2006-04-05 02:56:00,90.869,90.879,90.859,90.874,351599999.0
2006-04-05 02:57:00,90.875,90.906,90.868,90.874,170000000.0
2006-04-05 02:58:00,90.903,90.916,90.894,90.916,172500002.0
2006-04-05 02:59:00,90.923,90.926,90.899,90.901,323099997.0
2006-04-05 03:00:00,90.893,90.912,90.876,90.902,319900002.0
2006-04-05 03:01:00,90.894,90.897,90.869,90.88,339700000.0
2006-04-05 03:02:00,90.881,90.909,90.881,90.909,199000004.0
2006-04-05 03:03:00,90.898,90.925,90.898,90.913,242899998.0
2006-04-05 03:04:00,90.909,90.916,90.897,90.903,22300000.0
2006-04-05 03:05:00,90.917,90.917,90.895,90.898,297399999.0
2006-04-05 03:06:00,90.91,90.91,90.883,90.883,144600000.0
2006-04-05 03:07:00,90.892,90.892,90.849,90.849,212599995.0
2006-04-05 03:08:00,90.849,90.86,90.836,90.854,215599995.0
2006-04-05 03:09:00,90.854,90.867,90.842,90.855,206199998.0
2006-04-05 03:10:00,90.85,90.875,90.846,90.867,219900001.0
2006-04-05 03:11:00,90.851,90.876,90.851,90.853,339299999.0
2006-04-05 03:12:00,90.871,90.879,90.842,90.842,118999998.0
2006-04-05 03:13:00,90.834,90.864,90.833,90.845,278399996.0
2006-04-05 03:14:00,90.827,90.851,90.822,90.83,283800002.0
2006-04-05 03:15:00,90.827,90.834,90.805,90.805,192300002.0
2006-04-05 03:16:00,90.814,90.85,90.814,90.821,164800000.0
2006-04-05 03:17:00,90.786,90.815,90.757,90.775,134199999.0
2006-04-05 03:18:00,90.756,90.822,90.756,90.822,195100000.0
2006-04-05 03:19:00,90.829,90.841,90.808,90.808,88700001.0
2006-04-05 03:20:00,90.812,90.825,90.795,90.825,256099997.0
2006-04-05 03:21:00,90.808,90.828,90.804,90.817,370000004.0
2006-04-05 03:22:00,90.815,90.823,90.789,90.804,168599996.0
2006-04-05 03:23:00,90.816,90.833,90.805,90.833,190699998.0
2006-04-05 03:24:00,90.821,90.853,90.816,90.853,195699998.0
2006-04-05 03:25:00,90.835,90.85,90.811,90.812,323200001.0
2006-04-05 03:26:00,90.794,90.81,90.779,90.801,108999997.0
2006-04-05 03:27:00,90.791,90.81,90.775,90.78,132200001.0
2006-04-05 03:28:00,90.769,90.788,90.769,90.788,82500000.0
2006-04-05 03:29:00,90.797,90.812,90.778,90.803,239199997.0
2006-04-05 03:30:00,90.798,90.813,90.773,90.786,234600005.0
2006-04-05 03:31:00,90.769,90.785,90.753,90.765,114699999.0
2006-04-05 03:32:00,90.807,90.824,90.791,90.796,280600004.0
2006-04-05 03:33:00,90.82,90.831,90.8,90.8,239799998.0
2006-04-05 03:34:00,90.795,90.814,90.788,90.814,243700000.0
2006-04-05 03:35:00,90.814,90.828,90.798,90.802,252599997.0
2006-04-05 03:36:00,90.802,90.819,90.797,90.81,138500002.0
2006-04-05 03:37:00,90.8,90.8,90.771,90.772,158800000.0
2006-04-05 03:38:00,90.797,90.803,90.773,90.786,212399999.0
2006-04-05 03:39:00,90.775,90.801,90.758,90.779,196400000.0
2006-04-05 03:40:00,90.78,90.795,90.763,90.763,253200001.0
2006-04-05 03:41:00,90.768,90.783,90.764,90.764,73599997.0
2006-04-05 03:42:00,90.774,90.798,90.774,90.797,201300000.0
2006-04-05 03:43:00,90.8,90.803,90.777,90.783,239100001.0
2006-04-05 03:44:00,90.784,90.816,90.755,90.816,314799998.0
2006-04-05 03:45:00,90.788,90.817,90.788,90.817,82800000.0
2006-04-05 03:46:00,90.813,90.83,90.796,90.809,188300000.0
2006-04-05 03:47:00,90.828,90.846,90.814,90.821,228600000.0
2006-04-05 03:48:00,90.831,90.831,90.799,90.801,117200000.0
2006-04-05 03:49:00,90.831,90.832,90.809,90.814,255500000.0
2006-04-05 03:50:00,90.82,90.833,90.806,90.808,141500004.0
2006-04-05 03:51:00,90.83,90.843,90.815,90.815,163800001.0
2006-04-05 03:52:00,90.835,90.838,90.812,90.825,285499997.0
2006-04-05 03:53:00,90.813,90.835,90.807,90.833,215499997.0
2006-04-05 03:54:00,90.822,90.849,90.822,90.84,250500000.0
2006-04-05 03:55:00,90.833,90.853,90.828,90.835,187999998.0
2006-04-05 03:56:00,90.844,90.858,90.837,90.858,263299999.0
2006-04-05 03:57:00,90.862,90.869,90.845,90.845,88199998.0
2006-04-05 03:58:00,90.843,90.868,90.839,90.856,246599999.0
2006-04-05 03:59:00,90.866,90.871,90.832,90.832,189900001.0
2006-04-05 04:00:00,90.826,90.838,90.817,90.836,130299999.0
2006-04-05 04:01:00,90.825,90.845,90.816,90.845,210099998.0
2006-04-05 04:02:00,90.828,90.851,90.826,90.85,157099999.0
2006-04-05 04:03:00,90.858,90.866,90.839,90.85,152500002.0
2006-04-05 04:04:00,90.829,90.864,90.829,90.839,174800000.0
2006-04-05 04:05:00,90.84,90.84,90.815,90.815,124100003.0
2006-04-05 04:06:00,90.79,90.846,90.79,90.846,189499995.0
2006-04-05 04:07:00,90.83,90.835,90.807,90.824,173800003.0
2006-04-05 04:08:00,90.828,90.83,90.808,90.809,139699998.0
2006-04-05 04:09:00,90.831,90.835,90.804,90.804,356699999.0
2006-04-05 04:10:00,90.816,90.842,90.816,90.831,178399996.0
2006-04-05 04:11:00,90.797,90.818,90.795,90.809,189099998.0
2006-04-05 04:12:00,90.769,90.79,90.76,90.772,102100000.0
2006-04-05 04:13:00,90.752,90.776,90.75,90.776,169299996.0
2006-04-05 04:14:00,90.777,90.779,90.747,90.749,209699999.0
2006-04-05 04:15:00,90.763,90.772,90.747,90.758,183699996.0
2006-04-05 04:16:00,90.758,90.785,90.758,90.777,188800000.0
2006-04-05 04:17:00,90.783,90.789,90.766,90.789,191600001.0
2006-04-05 04:18:00,90.771,90.78,90.748,90.763,289700004.0
2006-04-05 04:19:00,90.767,90.789,90.745,90.752,135400001.0
2006-04-05 04:20:00,90.746,90.766,90.724,90.746,376699996.0
2006-04-05 04:21:00,90.755,90.78,90.742,90.745,242700001.0
2006-04-05 04:22:00,90.753,90.774,90.753,90.756,178799998.0
2006-04-05 04:23:00,90.777,90.783,90.756,90.769,218799998.0
2006-04-05 04:24:00,90.755,90.773,90.75,90.754,109300000.0
2006-04-05 04:25:00,90.768,90.782,90.756,90.769,250100001.0
2006-04-05 04:26:00,90.762,90.778,90.746,90.746,172400004.0
2006-04-05 04:27:00,90.751,90.765,90.735,90.748,193099999.0
2006-04-05 04:28:00,90.762,90.782,90.762,90.782,190599994.0
2006-04-05 04:29:00,90.773,90.803,90.773,90.782,269699999.0
2006-04-05 04:30:00,90.773,90.788,90.757,90.776,80499999.0
2006-04-05 04:31:00,90.783,90.814,90.783,90.805,198699994.0
2006-04-05 04:32:00,90.799,90.834,90.799,90.812,246799999.0
2006-04-05 04:33:00,90.813,90.831,90.813,90.83,249599997.0
2006-04-05 04:34:00,90.833,90.833,90.803,90.803,48200000.0
2006-04-05 04:35:00,90.813,90.813,90.794,90.796,260500003.0
2006-04-05 04:36:00,90.798,90.804,90.782,90.797,277300001.0
2006-04-05 04:37:00,90.781,90.8,90.781,90.784,173200004.0
2006-04-05 04:38:00,90.785,90.807,90.774,90.797,271499998.0
2006-04-05 04:39:00,90.805,90.812,90.778,90.801,280699998.0
2006-04-05 04:40:00,90.79,90.805,90.79,90.805,31700000.0
2006-04-05 04:41:00,90.805,90.809,90.784,90.793,293399996.0
2006-04-05 04:42:00,90.788,90.8,90.78,90.8,100800001.0
2006-04-05 04:43:00,90.783,90.812,90.783,90.793,154199999.0
2006-04-05 04:44:00,90.822,90.827,90.805,90.805,121299999.0
2006-04-05 04:45:00,90.808,90.82,90.801,90.815,160200000.0
2006-04-05 04:46:00,90.796,90.82,90.792,90.815,207699998.0
2006-04-05 04:47:00,90.823,90.843,90.812,90.817,132300001.0
2006-04-05 04:48:00,90.841,90.841,90.824,90.824,27200000.0
2006-04-05 04:49:00,90.836,90.836,90.804,90.814,203599999.0
2006-04-05 04:50:00,90.838,90.845,90.817,90.817,222400003.0
2006-04-05 04:51:00,90.816,90.816,90.785,90.785,96500001.0
2006-04-05 04:52:00,90.81,90.828,90.799,90.818,199400001.0
2006-04-05 04:53:00,90.807,90.831,90.805,90.817,241800000.0
2006-04-05 04:54:00,90.809,90.809,90.77,90.77,165799998.0
2006-04-05 04:55:00,90.788,90.809,90.768,90.793,271099998.0
2006-04-05 04:56:00,90.795,90.805,90.775,90.788,205500000.0
2006-04-05 04:57:00,90.802,90.802,90.777,90.779,256899999.0
2006-04-05 04:58:00,90.793,90.803,90.775,90.789,296499998.0
2006-04-05 04:59:00,90.79,90.806,90.772,90.78,343699995.0
2006-04-05 05:00:00,90.783,90.795,90.766,90.785,231200000.0
2006-04-05 05:01:00,90.771,90.776,90.745,90.763,38599999.0
2006-04-05 05:02:00,90.769,90.784,90.737,90.763,106500000.0
2006-04-05 05:03:00,90.771,90.788,90.761,90.783,240199999.0
2006-04-05 05:04:00,90.784,90.787,90.756,90.763,169600000.0
2006-04-05 05:05:00,90.762,90.791,90.762,90.781,262199999.0
2006-04-05 05:06:00,90.77,90.77,90.717,90.721,335799999.0
2006-04-05 05:07:00,90.735,90.748,90.724,90.726,255199996.0
2006-04-05 05:08:00,90.718,90.741,90.707,90.73,246800001.0
2006-04-05 05:09:00,90.712,90.725,90.682,90.721,194499997.0
2006-04-05 05:10:00,90.727,90.727,90.692,90.723,153600001.0
2006-04-05 05:11:00,90.715,90.736,90.694,90.712,303800003.0
2006-04-05 05:12:00,90.697,90.714,90.684,90.694,325300001.0
2006-04-05 05:13:00,90.693,90.711,90.681,90.681,205799999.0
2006-04-05 05:14:00,90.692,90.71,90.676,90.696,297699999.0
2006-04-05 05:15:00,90.716,90.722,90.702,90.704,174099998.0
2006-04-05 05:16:00,90.695,90.728,90.695,90.705,286500000.0
2006-04-05 05:17:00,90.701,90.718,90.694,90.713,147999999.0
2006-04-05 05:18:00,90.721,90.738,90.715,90.733,366099998.0
2006-04-05 05:19:00,90.739,90.764,90.737,90.743,258700000.0
2006-04-05 05:20:00,90.725,90.739,90.72,90.729,28300000.0
2006-04-05 05:21:00,90.708,90.736,90.699,90.736,166700000.0
2006-04-05 05:22:00,90.739,90.756,90.722,90.739,230300001.0
2006-04-05 05:23:00,90.752,90.752,90.729,90.737,155299999.0
2006-04-05 05:24:00,90.708,90.738,90.708,90.715,210100002.0
2006-04-05 05:25:00,90.74,90.747,90.711,90.747,221999997.0
2006-04-05 05:26:00,90.732,90.752,90.726,90.737,230999997.0
2006-04-05 05:27:00,90.733,90.743,90.717,90.735,259099998.0
2006-04-05 05:28:00,90.734,90.749,90.707,90.735,231399999.0
2006-04-05 05:29:00,90.729,90.729,90.707,90.725,240099998.0
2006-04-05 05:30:00,90.718,90.718,90.705,90.705,80000000.0
2006-04-05 05:31:00,90.699,90.701,90.685,90.685,73900000.0
2006-04-05 05:32:00,90.704,90.706,90.684,90.697,188299998.0
2006-04-05 05:33:00,90.698,90.711,90.683,90.695,146499997.0
2006-04-05 05:34:00,90.671,90.699,90.67,90.693,387900000.0
2006-04-05 05:35:00,90.684,90.692,90.669,90.691,170299996.0
2006-04-05 05:36:00,90.676,90.702,90.675,90.699,183900000.0
2006-04-05 05:37:00,90.7,90.714,90.688,90.71,231100005.0
2006-04-05 05:38:00,90.705,90.709,90.687,90.694,175999999.0
2006-04-05 05:39:00,90.683,90.708,90.683,90.702,306999997.0
2006-04-05 05:40:00,90.7,90.7,90.665,90.676,130499999.0
2006-04-05 05:41:00,90.687,90.703,90.679,90.679,156199997.0
2006-04-05 05:42:00,90.692,90.698,90.674,90.695,268199998.0
2006-04-05 05:43:00,90.703,90.711,90.682,90.697,220400000.0
2006-04-05 05:44:00,90.687,90.709,90.679,90.694,173499995.0
2006-04-05 05:45:00,90.685,90.707,90.682,90.687,251400000.0
2006-04-05 05:46:00,90.667,90.685,90.651,90.673,275599999.0
2006-04-05 05:47:00,90.659,90.674,90.61,90.671,359400003.0
2006-04-05 05:48:00,90.669,90.687,90.666,90.684,133900001.0
2006-04-05 05:49:00,90.668,90.686,90.655,90.676,157000000.0
2006-04-05 05:50:00,90.665,90.681,90.648,90.681,216199999.0
2006-04-05 05:51:00,90.676,90.69,90.658,90.687,295000002.0
2006-04-05 05:52:00,90.652,90.681,90.652,90.681,242399999.0
2006-04-05 05:53:00,90.69,90.69,90.672,90.68,221699998.0
2006-04-05 05:54:00,90.663,90.683,90.656,90.67,86600001.0
2006-04-05 05:55:00,90.651,90.657,90.627,90.638,176200001.0
2006-04-05 05:56:00,90.637,90.657,90.629,90.631,137399998.0
2006-04-05 05:57:00,90.655,90.669,90.648,90.652,158800000.0
2006-04-05 05:58:00,90.655,90.672,90.648,90.668,148500000.0
2006-04-05 05:59:00,90.659,90.676,90.655,90.668,131699999.0
2006-04-05 06:00:00,90.662,90.681,90.647,90.663,299199997.0
2006-04-05 06:01:00,90.664,90.682,90.648,90.663,175899997.0
2006-04-05 06:02:00,90.666,90.681,90.656,90.681,103600000.0
2006-04-05 06:03:00,90.687,90.692,90.673,90.676,126900000.0
2006-04-05 06:04:00,90.679,90.699,90.679,90.68,158699997.0
2006-04-05 06:05:00,90.662,90.681,90.651,90.666,349599997.0
2006-04-05 06:06:00,90.672,90.686,90.656,90.673,312499997.0
2006-04-05 06:07:00,90.684,90.698,90.662,90.672,346000000.0
2006-04-05 06:08:00,90.692,90.698,90.674,90.685,180099999.0
2006-04-05 06:09:00,90.695,90.705,90.68,90.697,146200001.0
2006-04-05 06:10:00,90.7,90.715,90.68,90.68,346099997.0
2006-04-05 06:11:00,90.677,90.712,90.666,90.712,154500000.0
2006-04-05 06:12:00,90.677,90.699,90.677,90.699,56400001.0
2006-04-05 06:13:00,90.685,90.701,90.685,90.701,66599999.0
2006-04-05 06:14:00,90.703,90.707,90.685,90.707,93100000.0
2006-04-05 06:15:00,90.685,90.716,90.685,90.7,219699994.0
2006-04-05 06:16:00,90.673,90.697,90.673,90.697,21600000.0
2006-04-05 06:17:00,90.657,90.683,90.657,90.68,183699999.0
2006-04-05 06:18:00,90.686,90.686,90.647,90.653,152499999.0
2006-04-05 06:19:00,90.658,90.658,90.622,90.642,128999999.0
2006-04-05 06:20:00,90.64,90.656,90.628,90.644,125700001.0
2006-04-05 06:21:00,90.633,90.672,90.632,90.638,240000005.0
2006-04-05 06:22:00,90.651,90.651,90.634,90.634,60300000.0
2006-04-05 06:23:00,90.661,90.661,90.631,90.638,181199997.0
2006-04-05 06:24:00,90.638,90.649,90.626,90.626,232400002.0
2006-04-05 06:25:00,90.62,90.662,90.62,90.654,233699999.0
2006-04-05 06:26:00,90.657,90.66,90.645,90.649,34399999.0
2006-04-05 06:27:00,90.641,90.667,90.639,90.654,220099996.0
2006-04-05 06:28:00,90.652,90.667,90.631,90.654,148599997.0
2006-04-05 06:29:00,90.651,90.668,90.639,90.651,263599999.0
2006-04-05 06:30:00,90.645,90.657,90.633,90.644,155699999.0
2006-04-05 06:31:00,90.658,90.661,90.635,90.636,117000000.0
2006-04-05 06:32:00,90.666,90.674,90.642,90.649,237299999.0
2006-04-05 06:33:00,90.648,90.665,90.637,90.663,299299998.0
2006-04-05 06:34:00,90.625,90.656,90.624,90.63,195799998.0
2006-04-05 06:35:00,90.659,90.683,90.651,90.667,165199998.0
2006-04-05 06:36:00,90.668,90.697,90.668,90.693,206400000.0
2006-04-05 06:37:00,90.696,90.706,90.673,90.673,207600000.0
2006-04-05 06:38:00,90.681,90.681,90.645,90.664,91300000.0
2006-04-05 06:39:00,90.671,90.691,90.661,90.661,84500000.0
2006-04-05 06:40:00,90.662,90.683,90.661,90.678,137900000.0
2006-04-05 06:41:00,90.677,90.679,90.657,90.657,237299999.0
2006-04-05 06:42:00,90.675,90.68,90.652,90.67,166500002.0
2006-04-05 06:43:00,90.665,90.665,90.632,90.632,133200000.0
2006-04-05 06:44:00,90.646,90.651,90.623,90.651,223599997.0
2006-04-05 06:45:00,90.626,90.652,90.626,90.646,232199999.0
2006-04-05 06:46:00,90.638,90.641,90.621,90.625,319100000.0
2006-04-05 06:47:00,90.641,90.641,90.594,90.598,132200000.0
2006-04-05 06:48:00,90.632,90.634,90.608,90.617,297500001.0
2006-04-05 06:49:00,90.633,90.649,90.621,90.624,126999999.0
2006-04-05 06:50:00,90.65,90.702,90.65,90.702,107000000.0
2006-04-05 06:51:00,90.7,90.72,90.7,90.715,320499996.0
2006-04-05 06:52:00,90.707,90.715,90.668,90.676,167600001.0
2006-04-05 06:53:00,90.675,90.69,90.658,90.69,303400000.0
2006-04-05 06:54:00,90.68,90.7,90.675,90.683,235300001.0
2006-04-05 06:55:00,90.701,90.701,90.675,90.675,141000000.0
2006-04-05 06:56:00,90.692,90.708,90.679,90.683,273399998.0
2006-04-05 06:57:00,90.683,90.703,90.674,90.703,130900000.0
2006-04-05 06:58:00,90.699,90.721,90.679,90.721,275999999.0
2006-04-05 06:59:00,90.716,90.728,90.701,90.709,130199999.0
2006-04-05 07:00:00,90.718,90.722,90.695,90.695,200499998.0
2006-04-05 07:01:00,90.723,90.737,90.708,90.722,295899995.0
2006-04-05 07:02:00,90.733,90.74,90.709,90.721,259899998.0
2006-04-05 07:03:00,90.722,90.74,90.706,90.723,94899999.0
2006-04-05 07:04:00,90.729,90.739,90.713,90.719,208600002.0
2006-04-05 07:05:00,90.715,90.715,90.694,90.699,277599999.0
2006-04-05 07:06:00,90.719,90.721,90.705,90.705,52399998.0
2006-04-05 07:07:00,90.715,90.727,90.704,90.717,158899996.0
2006-04-05 07:08:00,90.703,90.729,90.703,90.722,168699997.0
2006-04-05 07:09:00,90.721,90.736,90.706,90.725,148699999.0
2006-04-05 07:10:00,90.715,90.732,90.693,90.71,202600000.0
2006-04-05 07:11:00,90.706,90.706,90.676,90.676,76100000.0
2006-04-05 07:12:00,90.698,90.715,90.686,90.69,283999997.0
2006-04-05 07:13:00,90.695,90.72,90.691,90.713,245400004.0
2006-04-05 07:14:00,90.693,90.724,90.693,90.721,265400004.0
2006-04-05 07:15:00,90.732,90.737,90.709,90.72,231999998.0
2006-04-05 07:16:00,90.708,90.742,90.703,90.732,156499999.0
2006-04-05 07:17:00,90.722,90.734,90.708,90.716,199100001.0
2006-04-05 07:18:00,90.71,90.731,90.71,90.729,268099994.0
2006-04-05 07:19:00,90.725,90.741,90.712,90.715,240699999.0
2006-04-05 07:20:00,90.725,90.727,90.709,90.709,328699999.0
2006-04-05 07:21:00,90.727,90.743,90.723,90.739,125999999.0
2006-04-05 07:22:00,90.745,90.749,90.722,90.739,211099997.0
2006-04-05 07:23:00,90.722,90.736,90.704,90.704,136699999.0
2006-04-05 07:24:00,90.715,90.727,90.7,90.714,221600000.0
2006-04-05 07:25:00,90.725,90.725,90.707,90.708,187300001.0
2006-04-05 07:26:00,90.73,90.73,90.69,90.716,155299999.0
2006-04-05 07:27:00,90.72,90.73,90.7,90.71,170700001.0
2006-04-05 07:28:00,90.704,90.725,90.704,90.725,236799996.0
2006-04-05 07:29:00,90.729,90.738,90.704,90.715,317900004.0
2006-04-05 07:30:00,90.734,90.745,90.728,90.743,264399998.0
2006-04-05 07:31:00,90.727,90.746,90.722,90.743,254800002.0
2006-04-05 07:32:00,90.733,90.746,90.724,90.738,113900002.0
2006-04-05 07:33:00,90.737,90.752,90.708,90.737,201399998.0
2006-04-05 07:34:00,90.729,90.729,90.698,90.7,76899999.0
2006-04-05 07:35:00,90.713,90.715,90.689,90.701,318199998.0
2006-04-05 07:36:00,90.691,90.713,90.685,90.713,160900000.0
2006-04-05 07:37:00,90.71,90.734,90.71,90.732,164399999.0
2006-04-05 07:38:00,90.719,90.741,90.705,90.725,262700001.0
2006-04-05 07:39:00,90.722,90.737,90.709,90.727,211100000.0
2006-04-05 07:40:00,90.72,90.735,90.711,90.711,332300001.0
2006-04-05 07:41:00,90.733,90.745,90.717,90.725,173100000.0
2006-04-05 07:42:00,90.705,90.728,90.702,90.721,207300000.0
2006-04-05 07:43:00,90.703,90.735,90.703,90.735,343400002.0
2006-04-05 07:44:00,90.73,90.74,90.705,90.728,246599998.0
2006-04-05 07:45:00,90.701,90.731,90.701,90.719,209300003.0
2006-04-05 07:46:00,90.695,90.724,90.688,90.704,191100000.0
2006-04-05 07:47:00,90.726,90.734,90.713,90.72,86200002.0
2006-04-05 07:48:00,90.703,90.72,90.702,90.72,139099998.0
2006-04-05 07:49:00,90.725,90.725,90.703,90.703,185800003.0
2006-04-05 07:50:00,90.691,90.709,90.682,90.705,220400002.0
2006-04-05 07:51:00,90.701,90.714,90.685,90.685,210999998.0
2006-04-05 07:52:00,90.696,90.717,90.681,90.698,208199996.0
2006-04-05 07:53:00,90.709,90.736,90.704,90.721,259800002.0
2006-04-05 07:54:00,90.717,90.742,90.717,90.742,214599997.0
2006-04-05 07:55:00,90.725,90.743,90.715,90.735,318500001.0
2006-04-05 07:56:00,90.723,90.743,90.716,90.716,225200001.0
2006-04-05 07:57:00,90.72,90.752,90.72,90.752,328999998.0
2006-04-05 07:58:00,90.729,90.753,90.727,90.739,126100001.0
2006-04-05 07:59:00,90.74,90.755,90.73,90.735,157399999.0
2006-04-05 08:00:00,90.72,90.738,90.705,90.718,71999998.0
2006-04-05 08:01:00,90.711,90.711,90.662,90.662,192299999.0
2006-04-05 08:02:00,90.671,90.685,90.661,90.678,217600000.0
2006-04-05 08:03:00,90.672,90.678,90.652,90.673,304499999.0
2006-04-05 08:04:00,90.674,90.694,90.668,90.682,230900000.0
2006-04-05 08:05:00,90.675,90.68,90.657,90.663,243499995.0
2006-04-05 08:06:00,90.666,90.666,90.616,90.619,144900003.0
2006-04-05 08:07:00,90.594,90.641,90.594,90.626,250299998.0
2006-04-05 08:08:00,90.614,90.638,90.614,90.627,273100007.0
2006-04-05 08:09:00,90.601,90.637,90.601,90.637,304999999.0
2006-04-05 08:10:00,90.628,90.638,90.606,90.625,160599999.0
2006-04-05 08:11:00,90.635,90.635,90.594,90.594,144300000.0
2006-04-05 08:12:00,90.609,90.639,90.609,90.626,162600000.0
2006-04-05 08:13:00,90.628,90.636,90.604,90.607,228499999.0
2006-04-05 08:14:00,90.641,90.643,90.62,90.627,242300002.0
2006-04-05 08:15:00,90.638,90.638,90.609,90.609,202799999.0
2006-04-05 08:16:00,90.645,90.65,90.618,90.644,369499997.0
2006-04-05 08:17:00,90.651,90.665,90.638,90.661,142500001.0
2006-04-05 08:18:00,90.663,90.672,90.651,90.657,214199996.0
2006-04-05 08:19:00,90.668,90.681,90.631,90.66,200400002.0
2006-04-05 08:20:00,90.669,90.682,90.655,90.672,134199997.0
2006-04-05 08:21:00,90.682,90.687,90.666,90.667,125400001.0
2006-04-05 08:22:00,90.664,90.688,90.66,90.674,235800002.0
2006-04-05 08:23:00,90.668,90.674,90.65,90.654,241300000.0
2006-04-05 08:24:00,90.674,90.685,90.651,90.651,207200001.0
2006-04-05 08:25:00,90.656,90.687,90.656,90.687,159500000.0
2006-04-05 08:26:00,90.672,90.7,90.665,90.7,210200002.0
2006-04-05 08:27:00,90.7,90.707,90.68,90.688,242000000.0
2006-04-05 08:28:00,90.68,90.71,90.68,90.71,271399998.0
2006-04-05 08:29:00,90.712,90.713,90.691,90.692,263400000.0
2006-04-05 08:30:00,90.69,90.704,90.667,90.693,272800001.0
2006-04-05 08:31:00,90.712,90.722,90.698,90.709,226999996.0
2006-04-05 08:32:00,90.705,90.718,90.686,90.688,186300000.0
2006-04-05 08:33:00,90.665,90.684,90.647,90.647,175500000.0
2006-04-05 08:34:00,90.656,90.682,90.655,90.675,108199999.0
2006-04-05 08:35:00,90.682,90.701,90.671,90.688,173000000.0
2006-04-05 08:36:00,90.684,90.709,90.684,90.704,297399998.0
2006-04-05 08:37:00,90.705,90.724,90.697,90.708,247399997.0
2006-04-05 08:38:00,90.711,90.724,90.697,90.713,156400002.0
2006-04-05 08:39:00,90.69,90.721,90.69,90.714,210999999.0
2006-04-05 08:40:00,90.703,90.728,90.698,90.726,158499999.0
2006-04-05 08:41:00,90.725,90.745,90.708,90.725,154800002.0
2006-04-05 08:42:00,90.742,90.764,90.726,90.764,254300001.0
2006-04-05 08:43:00,90.763,90.763,90.733,90.743,145100001.0
2006-04-05 08:44:00,90.757,90.757,90.694,90.694,144299999.0
2006-04-05 08:45:00,90.713,90.734,90.704,90.722,185000001.0
2006-04-05 08:46:00,90.724,90.743,90.721,90.736,140299998.0
2006-04-05 08:47:00,90.713,90.738,90.713,90.728,153900002.0
2006-04-05 08:48:00,90.728,90.735,90.707,90.707,125199999.0
2006-04-05 08:49:00,90.701,90.727,90.699,90.727,200399996.0
2006-04-05 08:50:00,90.704,90.721,90.682,90.704,135799999.0
2006-04-05 08:51:00,90.709,90.732,90.684,90.712,270000003.0
2006-04-05 08:52:00,90.72,90.72,90.687,90.687,77300000.0
2006-04-05 08:53:00,90.704,90.714,90.675,90.688,262299999.0
2006-04-05 08:54:00,90.697,90.724,90.697,90.717,141099998.0
2006-04-05 08:55:00,90.694,90.72,90.693,90.707,182300000.0
2006-04-05 08:56:00,90.69,90.706,90.673,90.69,194800003.0
2006-04-05 08:57:00,90.674,90.694,90.664,90.684,288900000.0
2006-04-05 08:58:00,90.683,90.692,90.664,90.674,303099998.0
2006-04-05 08:59:00,90.687,90.687,90.657,90.657,134000005.0
2006-04-05 09:00:00,90.67,90.682,90.647,90.673,315400002.0
2006-04-05 09:01:00,90.662,90.691,90.662,90.684,274099996.0
2006-04-05 09:02:00,90.69,90.7,90.671,90.677,299900001.0
2006-04-05 09:03:00,90.674,90.674,90.631,90.634,197799997.0
2006-04-05 09:04:00,90.649,90.69,90.649,90.677,232399997.0
2006-04-05 09:05:00,90.665,90.684,90.653,90.676,269100000.0
2006-04-05 09:06:00,90.684,90.694,90.661,90.661,260299997.0
2006-04-05 09:07:00,90.68,90.708,90.677,90.699,180899997.0
2006-04-05 09:08:00,90.694,90.733,90.676,90.708,263999999.0
2006-04-05 09:09:00,90.727,90.75,90.717,90.737,235200001.0
2006-04-05 09:10:00,90.743,90.751,90.727,90.728,294600000.0
2006-04-05 09:11:00,90.752,90.753,90.726,90.734,264600001.0
2006-04-05 09:12:00,90.718,90.746,90.709,90.746,303399999.0
2006-04-05 09:13:00,90.729,90.755,90.72,90.748,156999998.0
2006-04-05 09:14:00,90.721,90.743,90.721,90.743,119800000.0
2006-04-05 09:15:00,90.759,90.782,90.745,90.745,209900002.0
2006-04-05 09:16:00,90.773,90.789,90.757,90.787,372599996.0
2006-04-05 09:17:00,90.782,90.782,90.746,90.758,263400002.0
2006-04-05 09:18:00,90.768,90.784,90.748,90.76,418299999.0
2006-04-05 09:19:00,90.773,90.778,90.756,90.777,287500001.0
2006-04-05 09:20:00,90.776,90.794,90.767,90.791,339299999.0
2006-04-05 09:21:00,90.794,90.808,90.776,90.788,250300001.0
2006-04-05 09:22:00,90.792,90.818,90.792,90.81,281400001.0
2006-04-05 09:23:00,90.814,90.847,90.806,90.824,293599997.0
2006-04-05 09:24:00,90.847,90.861,90.829,90.829,156500000.0
2006-04-05 09:25:00,90.829,90.87,90.827,90.87,341500001.0
2006-04-05 09:26:00,90.849,90.867,90.849,90.867,81599998.0
2006-04-05 09:27:00,90.841,90.854,90.805,90.805,262100001.0
2006-04-05 09:28:00,90.817,90.834,90.801,90.801,358300001.0
2006-04-05 09:29:00,90.827,90.839,90.819,90.836,149999997.0
2006-04-05 09:30:00,90.822,90.837,90.805,90.832,204099998.0
2006-04-05 09:31:00,90.832,90.832,90.813,90.813,101500001.0
2006-04-05 09:32:00,90.823,90.829,90.807,90.814,186800002.0
2006-04-05 09:33:00,90.808,90.822,90.793,90.814,161399999.0
2006-04-05 09:34:00,90.803,90.803,90.781,90.781,126700000.0
2006-04-05 09:35:00,90.786,90.807,90.771,90.78,195099999.0
2006-04-05 09:36:00,90.797,90.823,90.787,90.822,196199997.0
2006-04-05 09:37:00,90.812,90.844,90.807,90.834,226999997.0
2006-04-05 09:38:00,90.822,90.89,90.822,90.89,300899997.0
2006-04-05 09:39:00,90.877,90.897,90.871,90.883,321799997.0
2006-04-05 09:40:00,90.899,90.909,90.884,90.887,318599998.0
2006-04-05 09:41:00,90.889,90.904,90.868,90.897,232199998.0
2006-04-05 09:42:00,90.881,90.896,90.854,90.88,319600002.0
2006-04-05 09:43:00,90.851,90.897,90.849,90.897,150399999.0
2006-04-05 09:44:00,90.897,90.909,90.883,90.887,151700000.0
2006-04-05 09:45:00,90.914,90.936,90.897,90.905,243199999.0
2006-04-05 09:46:00,90.912,90.929,90.896,90.908,211200002.0
2006-04-05 09:47:00,90.879,90.9,90.871,90.886,76100000.0
2006-04-05 09:48:00,90.886,90.898,90.872,90.885,226799997.0
2006-04-05 09:49:00,90.894,90.894,90.858,90.871,155100000.0
2006-04-05 09:50:00,90.865,90.874,90.843,90.846,379399993.0
2006-04-05 09:51:00,90.86,90.872,90.842,90.854,195399999.0
2006-04-05 09:52:00,90.857,90.895,90.845,90.892,190199998.0
2006-04-05 09:53:00,90.889,90.889,90.859,90.862,225599999.0
2006-04-05 09:54:00,90.87,90.883,90.857,90.867,206799999.0
2006-04-05 09:55:00,90.869,90.885,90.853,90.866,188300002.0
2006-04-05 09:56:00,90.884,90.895,90.867,90.869,265900003.0
2006-04-05 09:57:00,90.841,90.86,90.818,90.828,377700000.0
2006-04-05 09:58:00,90.828,90.841,90.805,90.824,86799999.0
2006-04-05 09:59:00,90.853,90.875,90.845,90.846,259500003.0
2006-04-05 10:00:00,90.857,90.867,90.837,90.857,358200002.0
2006-04-05 10:01:00,90.848,90.864,90.826,90.826,267899999.0
2006-04-05 10:02:00,90.845,90.859,90.835,90.838,331499998.0
2006-04-05 10:03:00,90.849,90.888,90.849,90.875,179099997.0
2006-04-05 10:04:00,90.865,90.885,90.844,90.885,302199999.0
2006-04-05 10:05:00,90.874,90.898,90.856,90.874,188399996.0
2006-04-05 10:06:00,90.889,90.896,90.877,90.883,13200000.0
2006-04-05 10:07:00,90.875,90.908,90.875,90.9,156600000.0
2006-04-05 10:08:00,90.908,90.927,90.892,90.898,179300000.0
2006-04-05 10:09:00,90.911,90.911,90.892,90.898,121599997.0
2006-04-05 10:10:00,90.876,90.902,90.876,90.882,199699996.0
2006-04-05 10:11:00,90.878,90.898,90.877,90.898,159100000.0
2006-04-05 10:12:00,90.873,90.893,90.838,90.854,230999998.0
2006-04-05 10:13:00,90.877,90.893,90.871,90.891,137599997.0
2006-04-05 10:14:00,90.881,90.892,90.871,90.885,236699996.0
2006-04-05 10:15:00,90.898,90.93,90.895,90.91,193699998.0
2006-04-05 10:16:00,90.929,90.936,90.901,90.917,287099999.0
2006-04-05 10:17:00,90.896,90.914,90.883,90.9,141599997.0
2006-04-05 10:18:00,90.897,90.94,90.897,90.94,170199999.0
2006-04-05 10:19:00,90.915,90.936,90.91,90.927,209500003.0
2006-04-05 10:20:00,90.937,90.96,90.927,90.948,252500001.0
2006-04-05 10:21:00,90.944,90.967,90.944,90.956,239899996.0
2006-04-05 10:22:00,90.961,90.973,90.938,90.958,391199994.0
2006-04-05 10:23:00,90.978,91.007,90.964,90.987,143600002.0
2006-04-05 10:24:00,90.989,91.015,90.98,91.015,178500000.0
2006-04-05 10:25:00,91.011,91.011,90.991,90.995,210200004.0
2006-04-05 10:26:00,91.011,91.013,90.98,90.98,262000000.0
2006-04-05 10:27:00,91.001,91.019,90.99,90.998,150699997.0
2006-04-05 10:28:00,90.996,91.011,90.977,90.979,243000002.0
2006-04-05 10:29:00,90.975,90.995,90.955,90.971,251299999.0
2006-04-05 10:30:00,90.96,90.973,90.943,90.96,257800005.0
2006-04-05 10:31:00,90.971,91.0,90.938,91.0,186199997.0
2006-04-05 10:32:00,91.005,91.016,90.992,90.993,220200001.0
2006-04-05 10:33:00,91.005,91.005,90.957,90.957,197900001.0
2006-04-05 10:34:00,90.954,90.977,90.949,90.954,303899995.0
2006-04-05 10:35:00,90.936,90.961,90.929,90.951,215800001.0
2006-04-05 10:36:00,90.95,90.974,90.946,90.965,228700001.0
2006-04-05 10:37:00,90.955,90.974,90.935,90.956,273699997.0
2006-04-05 10:38:00,90.939,90.961,90.936,90.948,240699999.0
2006-04-05 10:39:00,90.965,90.97,90.94,90.961,247100001.0
2006-04-05 10:40:00,90.956,90.988,90.956,90.978,257000001.0
2006-04-05 10:41:00,90.967,90.981,90.96,90.981,242900001.0
2006-04-05 10:42:00,90.972,90.993,90.969,90.983,229999998.0
2006-04-05 10:43:00,90.965,90.993,90.954,90.993,256900000.0
2006-04-05 10:44:00,90.998,91.006,90.972,90.972,360099998.0
2006-04-05 10:45:00,90.986,91.004,90.979,91.0,304099999.0
2006-04-05 10:46:00,91.003,91.003,90.982,90.991,229900001.0
2006-04-05 10:47:00,90.99,91.004,90.971,90.99,252000002.0
2006-04-05 10:48:00,90.978,90.985,90.961,90.985,215899998.0
2006-04-05 10:49:00,91.004,91.004,90.979,90.982,165299997.0
2006-04-05 10:50:00,91.01,91.014,90.994,90.994,251399998.0
2006-04-05 10:51:00,90.986,91.016,90.986,91.015,130099998.0
2006-04-05 10:52:00,90.99,91.014,90.99,91.006,150000001.0
2006-04-05 10:53:00,91.012,91.028,90.997,91.007,200199999.0
2006-04-05 10:54:00,91.006,91.026,90.968,91.02,182400001.0
2006-04-05 10:55:00,91.004,91.026,91.003,91.022,254700001.0
2006-04-05 10:56:00,91.007,91.04,91.005,91.04,363900003.0
2006-04-05 10:57:00,91.018,91.047,91.014,91.031,177299999.0
2006-04-05 10:58:00,91.027,91.038,91.006,91.02,327799994.0
2006-04-05 10:59:00,91.023,91.034,91.007,91.007,251900002.0
2006-04-05 11:00:00,91.023,91.053,91.023,91.042,141799996.0
2006-04-05 11:01:00,91.059,91.062,91.033,91.04,264500000.0
2006-04-05 11:02:00,91.046,91.072,91.045,91.072,192600000.0
2006-04-05 11:03:00,91.058,91.073,91.036,91.056,113000000.0
2006-04-05 11:04:00,91.079,91.096,91.07,91.07,231999998.0
2006-04-05 11:05:00,91.066,91.097,91.06,91.085,454999990.0
2006-04-05 11:06:00,91.082,91.095,91.043,91.068,260300001.0
2006-04-05 11:07:00,91.053,91.062,91.026,91.053,264700002.0
2006-04-05 11:08:00,91.026,91.055,91.025,91.043,213600002.0
2006-04-05 11:09:00,91.051,91.071,91.04,91.05,146099999.0
2006-04-05 11:10:00,91.068,91.081,91.045,91.045,237900000.0
2006-04-05 11:11:00,91.029,91.076,91.029,91.076,332099999.0
2006-04-05 11:12:00,91.07,91.081,91.044,91.057,169699997.0
2006-04-05 11:13:00,91.054,91.062,91.036,91.047,242599996.0
2006-04-05 11:14:00,91.057,91.082,91.04,91.061,416200002.0
2006-04-05 11:15:00,91.068,91.099,91.066,91.099,335000001.0
2006-04-05 11:16:00,91.115,91.124,91.094,91.102,174900000.0
2006-04-05 11:17:00,91.128,91.155,91.12,91.133,130100000.0
2006-04-05 11:18:00,91.132,91.149,91.106,91.106,326700002.0
2006-04-05 11:19:00,91.095,91.117,91.084,91.094,180899995.0
2006-04-05 11:20:00,91.1,91.119,91.087,91.102,369000003.0
2006-04-05 11:21:00,91.115,91.115,91.084,91.091,261299998.0
2006-04-05 11:22:00,91.101,91.127,91.101,91.127,171800000.0
2006-04-05 11:23:00,91.109,91.136,91.108,91.108,247099998.0
2006-04-05 11:24:00,91.111,91.137,91.111,91.137,208200006.0
2006-04-05 11:25:00,91.12,91.136,91.102,91.125,150600000.0
2006-04-05 11:26:00,91.13,91.135,91.109,91.116,281399999.0
2006-04-05 11:27:00,91.132,91.132,91.075,91.075,260199996.0
2006-04-05 11:28:00,91.089,91.099,91.068,91.091,139699999.0
2006-04-05 11:29:00,91.092,91.103,91.077,91.077,290600003.0
2006-04-05 11:30:00,91.072,91.096,91.069,91.092,235799999.0
2006-04-05 11:31:00,91.079,91.092,91.06,91.076,179100001.0
2006-04-05 11:32:00,91.089,91.129,91.086,91.104,313600000.0
2006-04-05 11:33:00,91.115,91.125,91.08,91.08,348799998.0
2006-04-05 11:34:00,91.11,91.131,91.093,91.111,317999995.0
2006-04-05 11:35:00,91.128,91.162,91.119,91.122,243400000.0
2006-04-05 11:36:00,91.12,91.139,91.101,91.121,225799997.0
2006-04-05 11:37:00,91.111,91.132,91.093,91.107,197499996.0
2006-04-05 11:38:00,91.092,91.12,91.088,91.12,249200002.0
2006-04-05 11:39:00,91.13,91.143,91.113,91.124,302599999.0
2006-04-05 11:40:00,91.127,91.148,91.114,91.135,162899998.0
2006-04-05 11:41:00,91.12,91.143,91.108,91.118,243200001.0
2006-04-05 11:42:00,91.118,91.122,91.101,91.107,171600001.0
2006-04-05 11:43:00,91.129,91.148,91.118,91.119,259200001.0
2006-04-05 11:44:00,91.123,91.144,91.114,91.124,276200003.0
2006-04-05 11:45:00,91.102,91.135,91.102,91.135,269300000.0
2006-04-05 11:46:00,91.108,91.144,91.107,91.144,211600000.0
2006-04-05 11:47:00,91.147,91.169,91.134,91.149,140700000.0
2006-04-05 11:48:00,91.146,91.179,91.146,91.173,139199998.0
2006-04-05 11:49:00,91.175,91.211,91.157,91.175,397100001.0
2006-04-05 11:50:00,91.169,91.195,91.166,91.174,232699999.0
2006-04-05 11:51:00,91.152,91.177,91.152,91.173,236800002.0
2006-04-05 11:52:00,91.164,91.177,91.152,91.161,222500002.0
2006-04-05 11:53:00,91.162,91.173,91.143,91.153,324599996.0
2006-04-05 11:54:00,91.154,91.16,91.141,91.142,164600001.0
2006-04-05 11:55:00,91.159,91.16,91.138,91.138,189799999.0
2006-04-05 11:56:00,91.155,91.172,91.144,91.172,138900000.0
2006-04-05 11:57:00,91.167,91.176,91.145,91.145,303300001.0
2006-04-05 11:58:00,91.132,91.174,91.132,91.166,264999998.0
2006-04-05 11:59:00,91.154,91.18,91.15,91.18,278900002.0
2006-04-05 12:00:00,91.185,91.19,91.162,91.179,209899998.0
2006-04-05 12:01:00,91.177,91.184,91.163,91.165,146400000.0
2006-04-05 12:02:00,91.154,91.182,91.135,91.182,184500004.0
2006-04-05 12:03:00,91.172,91.172,91.144,91.158,256700002.0
2006-04-05 12:04:00,91.151,91.17,91.147,91.164,145599997.0
2006-04-05 12:05:00,91.149,91.179,91.149,91.179,124799998.0
2006-04-05 12:06:00,91.187,91.19,91.164,91.178,284299999.0
2006-04-05 12:07:00,91.178,91.178,91.155,91.155,309199997.0
2006-04-05 12:08:00,91.161,91.161,91.136,91.142,178699999.0
2006-04-05 12:09:00,91.146,91.153,91.121,91.121,235100000.0
2006-04-05 12:10:00,91.11,91.136,91.107,91.12,186399999.0
2006-04-05 12:11:00,91.115,91.128,91.097,91.109,139300001.0
2006-04-05 12:12:00,91.099,91.136,91.093,91.111,242900000.0
2006-04-05 12:13:00,91.109,91.12,91.089,91.109,173699999.0
2006-04-05 12:14:00,91.119,91.127,91.096,91.112,272899996.0
2006-04-05 12:15:00,91.128,91.134,91.098,91.114,141300000.0
2006-04-05 12:16:00,91.11,91.137,91.11,91.133,211099997.0
2006-04-05 12:17:00,91.125,91.125,91.087,91.087,151800000.0
2006-04-05 12:18:00,91.11,91.124,91.095,91.095,317199999.0
2006-04-05 12:19:00,91.116,91.133,91.106,91.115,183299998.0
2006-04-05 12:20:00,91.126,91.158,91.126,91.158,339599996.0
2006-04-05 12:21:00,91.142,91.165,91.128,91.16,256899997.0
2006-04-05 12:22:00,91.167,91.17,91.138,91.148,160900002.0
2006-04-05 12:23:00,91.169,91.182,91.154,91.164,207800002.0
2006-04-05 12:24:00,91.181,91.206,91.173,91.187,246999996.0
2006-04-05 12:25:00,91.174,91.204,91.174,91.192,127300000.0
2006-04-05 12:26:00,91.192,91.2,91.171,91.19,234300004.0
2006-04-05 12:27:00,91.174,91.199,91.17,91.181,188000001.0
2006-04-05 12:28:00,91.177,91.189,91.163,91.167,244000000.0
2006-04-05 12:29:00,91.186,91.188,91.163,91.176,380099998.0
2006-04-05 12:30:00,91.183,91.197,91.166,91.178,270799995.0
2006-04-05 12:31:00,91.194,91.208,91.179,91.199,289400000.0
2006-04-05 12:32:00,91.188,91.212,91.188,91.212,238800001.0
2006-04-05 12:33:00,91.193,91.223,91.193,91.217,178799998.0
2006-04-05 12:34:00,91.21,91.223,91.201,91.213,115400000.0
2006-04-05 12:35:00,91.211,91.217,91.191,91.204,256699999.0
2006-04-05 12:36:00,91.214,91.214,91.186,91.209,166700000.0
2006-04-05 12:37:00,91.188,91.208,91.185,91.208,240100001.0
2006-04-05 12:38:00,91.192,91.205,91.181,91.2,161999999.0
2006-04-05 12:39:00,91.197,91.205,91.182,91.193,181000001.0
2006-04-05 12:40:00,91.195,91.205,91.178,91.202,342099996.0
2006-04-05 12:41:00,91.193,91.21,91.193,91.204,149099999.0
2006-04-05 12:42:00,91.187,91.19,91.162,91.177,172799998.0
2006-04-05 12:43:00,91.183,91.202,91.173,91.181,286000002.0
2006-04-05 12:44:00,91.177,91.202,91.166,91.201,324700001.0
2006-04-05 12:45:00,91.181,91.216,91.181,91.206,232199998.0
2006-04-05 12:46:00,91.202,91.208,91.183,91.204,285799999.0
2006-04-05 12:47:00,91.202,91.207,91.177,91.177,326300003.0
2006-04-05 12:48:00,91.17,91.185,91.163,91.176,337500000.0
2006-04-05 12:49:00,91.154,91.169,91.146,91.156,75500002.0
2006-04-05 12:50:00,91.138,91.14,91.113,91.14,377600001.0
2006-04-05 12:51:00,91.114,91.138,91.108,91.138,253200000.0
2006-04-05 12:52:00,91.122,91.155,91.12,91.155,218800001.0
2006-04-05 12:53:00,91.128,91.151,91.08,91.116,127899999.0
2006-04-05 12:54:00,91.147,91.149,91.128,91.128,119300001.0
2006-04-05 12:55:00,91.101,91.144,91.101,91.122,295100001.0
2006-04-05 12:56:00,91.116,91.135,91.095,91.117,99499999.0
2006-04-05 12:57:00,91.121,91.121,91.106,91.108,36300000.0
2006-04-05 12:58:00,91.101,91.128,91.098,91.114,208299999.0
2006-04-05 12:59:00,91.101,91.134,91.091,91.116,307300000.0
2006-04-05 13:00:00,91.128,91.144,91.114,91.114,258799997.0
2006-04-05 13:01:00,91.112,91.135,91.112,91.116,71900002.0
2006-04-05 13:02:00,91.133,91.139,91.112,91.118,213100004.0
2006-04-05 13:03:00,91.111,91.129,91.097,91.117,163499996.0
2006-04-05 13:04:00,91.104,91.13,91.104,91.13,211100001.0
2006-04-05 13:05:00,91.112,91.129,91.105,91.122,110800000.0
2006-04-05 13:06:00,91.119,91.129,91.1,91.11,277999998.0
2006-04-05 13:07:00,91.107,91.139,91.107,91.136,271300001.0
2006-04-05 13:08:00,91.146,91.149,91.125,91.134,245400000.0
2006-04-05 13:09:00,91.114,91.141,91.114,91.128,229300001.0
2006-04-05 13:10:00,91.128,91.136,91.102,91.102,189800003.0
2006-04-05 13:11:00,91.102,91.127,91.092,91.092,234099997.0
2006-04-05 13:12:00,91.118,91.139,91.114,91.124,274199999.0
2006-04-05 13:13:00,91.099,91.122,91.097,91.115,143699999.0
2006-04-05 13:14:00,91.115,91.119,91.094,91.094,236899995.0
2006-04-05 13:15:00,91.104,91.105,91.075,91.075,180200000.0
2006-04-05 13:16:00,91.102,91.115,91.084,91.098,58800000.0
2006-04-05 13:17:00,91.106,91.117,91.049,91.117,185699998.0
2006-04-05 13:18:00,91.117,91.117,91.091,91.096,261600000.0
2006-04-05 13:19:00,91.096,91.119,91.09,91.104,228800001.0
2006-04-05 13:20:00,91.105,91.114,91.09,91.093,288999998.0
2006-04-05 13:21:00,91.103,91.122,91.093,91.098,183899999.0
2006-04-05 13:22:00,91.102,91.123,91.096,91.109,286299995.0
2006-04-05 13:23:00,91.1,91.1,91.074,91.077,169099999.0
2006-04-05 13:24:00,91.077,91.082,91.053,91.061,189900006.0
2006-04-05 13:25:00,91.038,91.065,91.037,91.064,200599999.0
2006-04-05 13:26:00,91.072,91.072,91.048,91.06,203000001.0
2006-04-05 13:27:00,91.062,91.071,91.033,91.033,260999998.0
2006-04-05 13:28:00,91.08,91.086,91.058,91.063,378599996.0
2006-04-05 13:29:00,91.089,91.092,91.062,91.078,194000001.0
2006-04-05 13:30:00,91.073,91.087,91.052,91.083,160099998.0
2006-04-05 13:31:00,91.071,91.097,91.071,91.097,233699999.0
2006-04-05 13:32:00,91.078,91.109,91.078,91.099,237600000.0
2006-04-05 13:33:00,91.108,91.108,91.084,91.084,76300000.0
2006-04-05 13:34:00,91.084,91.099,91.071,91.093,305700006.0
2006-04-05 13:35:00,91.094,91.098,91.061,91.083,324999996.0
2006-04-05 13:36:00,91.097,91.105,91.08,91.087,113100002.0
2006-04-05 13:37:00,91.112,91.112,91.081,91.088,285800001.0
2006-04-05 13:38:00,91.106,91.106,91.066,91.066,239799998.0
2006-04-05 13:39:00,91.087,91.101,91.071,91.098,235499998.0
2006-04-05 13:40:00,91.11,91.112,91.089,91.095,292299997.0
2006-04-05 13:41:00,91.115,91.124,91.092,91.103,291099997.0
2006-04-05 13:42:00,91.112,91.128,91.102,91.123,268000001.0
2006-04-05 13:43:00,91.128,91.13,91.106,91.112,229900000.0
2006-04-05 13:44:00,91.145,91.153,91.128,91.128,99800002.0
2006-04-05 13:45:00,91.13,91.132,91.096,91.096,241800001.0
2006-04-05 13:46:00,91.111,91.122,91.093,91.102,129600000.0
2006-04-05 13:47:00,91.096,91.128,91.096,91.126,450000005.0
2006-04-05 13:48:00,91.105,91.128,91.1,91.118,157299998.0
2006-04-05 13:49:00,91.128,91.133,91.11,91.118,116200002.0
2006-04-05 13:50:00,91.135,91.14,91.111,91.122,309000000.0
2006-04-05 13:51:00,91.119,91.15,91.119,91.15,109199999.0
2006-04-05 13:52:00,91.119,91.146,91.119,91.143,224800002.0
2006-04-05 13:53:00,91.133,91.164,91.133,91.16,318700003.0
2006-04-05 13:54:00,91.157,91.168,91.135,91.155,313799997.0
2006-04-05 13:55:00,91.153,91.166,91.147,91.159,58800001.0
2006-04-05 13:56:00,91.162,91.162,91.143,91.148,172699997.0
2006-04-05 13:57:00,91.145,91.163,91.133,91.157,304500001.0
2006-04-05 13:58:00,91.141,91.162,91.13,91.158,281500005.0
2006-04-05 13:59:00,91.168,91.168,91.141,91.141,169599999.0
2006-04-05 14:00:00,91.149,91.172,91.144,91.172,271799999.0
2006-04-05 14:01:00,91.169,91.181,91.149,91.167,227699999.0
2006-04-05 14:02:00,91.181,91.198,91.162,91.162,230400001.0
2006-04-05 14:03:00,91.175,91.18,91.162,91.162,206799998.0
2006-04-05 14:04:00,91.18,91.185,91.15,91.15,298100001.0
2006-04-05 14:05:00,91.163,91.183,91.152,91.168,144599999.0
2006-04-05 14:06:00,91.141,91.167,91.137,91.158,149099999.0
2006-04-05 14:07:00,91.157,91.161,91.137,91.137,168499999.0
2006-04-05 14:08:00,91.16,91.17,91.146,91.151,192400002.0
2006-04-05 14:09:00,91.148,91.185,91.147,91.184,195199998.0
2006-04-05 14:10:00,91.179,91.204,91.17,91.204,174699999.0
2006-04-05 14:11:00,91.196,91.201,91.178,91.178,221700001.0
2006-04-05 14:12:00,91.198,91.233,91.189,91.211,145799999.0
2006-04-05 14:13:00,91.23,91.248,91.215,91.238,213100002.0
2006-04-05 14:14:00,91.248,91.27,91.242,91.243,153700000.0
2006-04-05 14:15:00,91.247,91.275,91.233,91.258,204600003.0
2006-04-05 14:16:00,91.251,91.278,91.249,91.278,115499999.0
2006-04-05 14:17:00,91.282,91.282,91.254,91.254,95500001.0
2006-04-05 14:18:00,91.269,91.294,91.266,91.285,242999995.0
2006-04-05 14:19:00,91.297,91.298,91.277,91.278,142499999.0
2006-04-05 14:20:00,91.293,91.302,91.267,91.267,205100002.0
2006-04-05 14:21:00,91.263,91.276,91.244,91.276,221599998.0
2006-04-05 14:22:00,91.268,91.28,91.249,91.258,149799997.0
2006-04-05 14:23:00,91.278,91.303,91.267,91.272,174700000.0
2006-04-05 14:24:00,91.3,91.301,91.271,91.285,164499998.0
2006-04-05 14:25:00,91.314,91.319,91.297,91.297,81600000.0
2006-04-05 14:26:00,91.322,91.355,91.316,91.352,229899996.0
2006-04-05 14:27:00,91.339,91.358,91.339,91.358,191599996.0
2006-04-05 14:28:00,91.355,91.361,91.326,91.326,271199999.0
2006-04-05 14:29:00,91.341,91.358,91.334,91.352,368999993.0
2006-04-05 14:30:00,91.35,91.361,91.316,91.316,207700002.0
2006-04-05 14:31:00,91.339,91.348,91.269,91.348,296199996.0
2006-04-05 14:32:00,91.336,91.341,91.313,91.32,265599998.0
2006-04-05 14:33:00,91.333,91.357,91.323,91.338,245600000.0
2006-04-05 14:34:00,91.336,91.365,91.329,91.348,257900002.0
2006-04-05 14:35:00,91.362,91.386,91.348,91.386,246200000.0
2006-04-05 14:36:00,91.376,91.418,91.376,91.418,217099999.0
2006-04-05 14:37:00,91.396,91.416,91.373,91.399,229100005.0
2006-04-05 14:38:00,91.41,91.413,91.376,91.376,272799997.0
2006-04-05 14:39:00,91.389,91.403,91.367,91.385,167799996.0
2006-04-05 14:40:00,91.402,91.425,91.383,91.425,272300003.0
2006-04-05 14:41:00,91.402,91.421,91.381,91.391,123500000.0
2006-04-05 14:42:00,91.391,91.416,91.385,91.416,90900000.0
2006-04-05 14:43:00,91.403,91.415,91.392,91.396,249100000.0
2006-04-05 14:44:00,91.369,91.399,91.367,91.389,157799998.0
2006-04-05 14:45:00,91.4,91.415,91.385,91.406,221600000.0
2006-04-05 14:46:00,91.384,91.411,91.383,91.404,130300003.0
2006-04-05 14:47:00,91.389,91.404,91.377,91.391,120800000.0
2006-04-05 14:48:00,91.374,91.388,91.36,91.368,153799998.0
2006-04-05 14:49:00,91.367,91.386,91.352,91.37,186700001.0
2006-04-05 14:50:00,91.359,91.384,91.355,91.376,349699995.0
2006-04-05 14:51:00,91.384,91.384,91.356,91.356,127699999.0
2006-04-05 14:52:00,91.357,91.373,91.347,91.36,212600002.0
2006-04-05 14:53:00,91.359,91.403,91.359,91.393,294400004.0
2006-04-05 14:54:00,91.399,91.407,91.371,91.374,278799997.0
2006-04-05 14:55:00,91.383,91.4,91.371,91.394,358100001.0
2006-04-05 14:56:00,91.391,91.415,91.391,91.406,235700001.0
2006-04-05 14:57:00,91.395,91.41,91.372,91.392,377500002.0
2006-04-05 14:58:00,91.397,91.403,91.376,91.379,284899996.0
2006-04-05 14:59:00,91.379,91.401,91.355,91.395,160900000.0
2006-04-05 15:00:00,91.403,91.428,91.395,91.408,156200003.0
2006-04-05 15:01:00,91.419,91.443,91.416,91.438,200899995.0
2006-04-05 15:02:00,91.436,91.443,91.418,91.421,199399997.0
2006-04-05 15:03:00,91.41,91.433,91.404,91.425,334399995.0
2006-04-05 15:04:00,91.403,91.431,91.396,91.404,168700001.0
2006-04-05 15:05:00,91.4,91.417,91.38,91.417,146799999.0
2006-04-05 15:06:00,91.412,91.429,91.409,91.423,177400000.0
2006-04-05 15:07:00,91.415,91.43,91.391,91.43,219999998.0
2006-04-05 15:08:00,91.459,91.514,91.458,91.514,180100001.0
2006-04-05 15:09:00,91.494,91.51,91.467,91.504,193300001.0
2006-04-05 15:10:00,91.478,91.493,91.462,91.481,121900001.0
2006-04-05 15:11:00,91.48,91.512,91.47,91.5,173599998.0
2006-04-05 15:12:00,91.484,91.501,91.466,91.49,237600002.0
2006-04-05 15:13:00,91.487,91.487,91.455,91.469,266400000.0
2006-04-05 15:14:00,91.453,91.469,91.43,91.44,151999999.0
2006-04-05 15:15:00,91.473,91.513,91.459,91.492,127000000.0
2006-04-05 15:16:00,91.487,91.528,91.487,91.521,351299997.0
2006-04-05 15:17:00,91.509,91.53,91.503,91.53,286100000.0
2006-04-05 15:18:00,91.527,91.543,91.514,91.527,153299997.0
2006-04-05 15:19:00,91.536,91.554,91.521,91.548,249299995.0
2006-04-05 15:20:00,91.536,91.555,91.524,91.541,262099995.0
2006-04-05 15:21:00,91.53,91.53,91.5,91.514,153699998.0
2006-04-05 15:22:00,91.518,91.523,91.471,91.522,348999997.0
2006-04-05 15:23:00,91.514,91.514,91.478,91.478,289400004.0
2006-04-05 15:24:00,91.492,91.521,91.492,91.515,175699997.0
2006-04-05 15:25:00,91.508,91.542,91.508,91.542,167700003.0
2006-04-05 15:26:00,91.531,91.55,91.527,91.539,222599995.0
2006-04-05 15:27:00,91.527,91.551,91.52,91.541,354299998.0
2006-04-05 15:28:00,91.523,91.537,91.496,91.507,157100001.0
2006-04-05 15:29:00,91.484,91.516,91.484,91.513,147499999.0
2006-04-05 15:30:00,91.498,91.522,91.498,91.516,296999996.0
2006-04-05 15:31:00,91.516,91.536,91.503,91.522,110100001.0
2006-04-05 15:32:00,91.547,91.547,91.522,91.536,256499998.0
2006-04-05 15:33:00,91.537,91.537,91.509,91.509,106700002.0
2006-04-05 15:34:00,91.527,91.553,91.51,91.532,366700000.0
2006-04-05 15:35:00,91.538,91.568,91.532,91.568,173799998.0
2006-04-05 15:36:00,91.564,91.579,91.532,91.532,288499996.0
2006-04-05 15:37:00,91.51,91.531,91.51,91.531,110400000.0
2006-04-05 15:38:00,91.508,91.542,91.508,91.54,260100002.0
2006-04-05 15:39:00,91.537,91.552,91.515,91.516,260300000.0
2006-04-05 15:40:00,91.512,91.524,91.499,91.502,85199999.0
2006-04-05 15:41:00,91.512,91.512,91.479,91.493,233999999.0
2006-04-05 15:42:00,91.505,91.531,91.486,91.486,142699999.0
2006-04-05 15:43:00,91.492,91.509,91.481,91.494,142700000.0
2006-04-05 15:44:00,91.483,91.513,91.478,91.503,238099998.0
2006-04-05 15:45:00,91.508,91.515,91.484,91.484,179499998.0
2006-04-05 15:46:00,91.49,91.502,91.48,91.48,166999998.0
2006-04-05 15:47:00,91.49,91.499,91.468,91.48,215799996.0
2006-04-05 15:48:00,91.502,91.532,91.502,91.524,219899997.0
2006-04-05 15:49:00,91.528,91.537,91.511,91.517,289000001.0
2006-04-05 15:50:00,91.533,91.539,91.514,91.521,167900000.0
2006-04-05 15:51:00,91.543,91.543,91.513,91.519,325800002.0
2006-04-05 15:52:00,91.53,91.54,91.505,91.524,353299996.0
2006-04-05 15:53:00,91.519,91.564,91.5,91.564,255400000.0
2006-04-05 15:54:00,91.546,91.567,91.517,91.542,92299999.0
2006-04-05 15:55:00,91.563,91.563,91.543,91.547,137799998.0
2006-04-05 15:56:00,91.531,91.568,91.529,91.543,241499998.0
2006-04-05 15:57:00,91.544,91.561,91.537,91.544,242500003.0
2006-04-05 15:58:00,91.536,91.538,91.509,91.509,257400003.0
2006-04-05 15:59:00,91.524,91.563,91.516,91.548,165200002.0
2006-04-05 16:00:00,91.537,91.558,91.527,91.555,330699994.0
2006-04-05 16:01:00,91.565,91.565,91.537,91.541,197500002.0
2006-04-05 16:02:00,91.547,91.586,91.541,91.581,268100003.0
2006-04-05 16:03:00,91.559,91.594,91.556,91.577,241800002.0
2006-04-05 16:04:00,91.547,91.575,91.537,91.552,320099994.0
2006-04-05 16:05:00,91.545,91.564,91.507,91.509,185099997.0
2006-04-05 16:06:00,91.495,91.501,91.476,91.49,229499995.0
2006-04-05 16:07:00,91.46,91.483,91.442,91.46,135100001.0
2006-04-05 16:08:00,91.465,91.465,91.437,91.439,205500003.0
2006-04-05 16:09:00,91.435,91.458,91.435,91.458,167799999.0
2006-04-05 16:10:00,91.469,91.483,91.453,91.455,258200003.0
2006-04-05 16:11:00,91.443,91.48,91.443,91.464,185400002.0
2006-04-05 16:12:00,91.456,91.475,91.449,91.475,132499998.0
2006-04-05 16:13:00,91.45,91.479,91.429,91.464,168600002.0
2006-04-05 16:14:00,91.45,91.472,91.44,91.471,235800000.0
2006-04-05 16:15:00,91.468,91.49,91.466,91.478,118699999.0
2006-04-05 16:16:00,91.478,91.481,91.445,91.445,268900005.0
2006-04-05 16:17:00,91.461,91.501,91.452,91.481,257900001.0
2006-04-05 16:18:00,91.498,91.506,91.48,91.481,279699998.0
2006-04-05 16:19:00,91.487,91.508,91.484,91.508,119599999.0
2006-04-05 16:20:00,91.514,91.523,91.484,91.484,219500003.0
2006-04-05 16:21:00,91.489,91.498,91.474,91.486,266500000.0
2006-04-05 16:22:00,91.488,91.488,91.445,91.452,260799998.0
2006-04-05 16:23:00,91.464,91.479,91.442,91.451,191799997.0
2006-04-05 16:24:00,91.467,91.489,91.453,91.489,273800001.0
2006-04-05 16:25:00,91.48,91.495,91.454,91.467,180399998.0
2006-04-05 16:26:00,91.46,91.47,91.436,91.46,335900001.0
2006-04-05 16:27:00,91.46,91.46,91.43,91.434,384300002.0
2006-04-05 16:28:00,91.411,91.432,91.392,91.405,97799999.0
2006-04-05 16:29:00,91.364,91.387,91.328,91.341,313900003.0
2006-04-05 16:30:00,91.357,91.385,91.341,91.38,246800000.0
2006-04-05 16:31:00,91.367,91.382,91.349,91.378,230599998.0
2006-04-05 16:32:00,91.382,91.388,91.35,91.37,298099999.0
2006-04-05 16:33:00,91.375,91.395,91.36,91.39,217099994.0
2006-04-05 16:34:00,91.355,91.38,91.34,91.355,179600002.0
2006-04-05 16:35:00,91.364,91.391,91.353,91.367,244699997.0
2006-04-05 16:36:00,91.385,91.4,91.368,91.393,372299998.0
2006-04-05 16:37:00,91.379,91.405,91.368,91.405,446800000.0
2006-04-05 16:38:00,91.394,91.424,91.393,91.406,276200000.0
2006-04-05 16:39:00,91.411,91.432,91.398,91.418,212400003.0
2006-04-05 16:40:00,91.42,91.432,91.409,91.424,252599998.0
2006-04-05 16:41:00,91.408,91.425,91.376,91.393,189700000.0
2006-04-05 16:42:00,91.372,91.407,91.372,91.4,293199999.0
2006-04-05 16:43:00,91.371,91.418,91.371,91.402,419700002.0
2006-04-05 16:44:00,91.415,91.423,91.397,91.4,209500000.0
2006-04-05 16:45:00,91.417,91.427,91.403,91.403,321899999.0
2006-04-05 16:46:00,91.411,91.423,91.401,91.423,148000002.0
2006-04-05 16:47:00,91.434,91.442,91.417,91.418,252999998.0
2006-04-05 16:48:00,91.433,91.459,91.421,91.452,284500001.0
2006-04-05 16:49:00,91.43,91.459,91.43,91.454,267499998.0
2006-04-05 16:50:00,91.451,91.5,91.445,91.498,349899999.0
2006-04-05 16:51:00,91.498,91.512,91.479,91.49,254399997.0
2006-04-05 16:52:00,91.464,91.5,91.464,91.499,256899997.0
2006-04-05 16:53:00,91.51,91.512,91.472,91.472,221599998.0
2006-04-05 16:54:00,91.468,91.498,91.468,91.488,143299999.0
2006-04-05 16:55:00,91.464,91.49,91.453,91.471,203599998.0
2006-04-05 16:56:00,91.473,91.486,91.463,91.478,162100005.0
2006-04-05 16:57:00,91.483,91.494,91.474,91.48,197999998.0
2006-04-05 16:58:00,91.456,91.475,91.445,91.466,201000000.0
2006-04-05 16:59:00,91.444,91.471,91.437,91.448,172900001.0
2006-04-05 17:00:00,91.453,91.455,91.416,91.431,203499998.0
2006-04-05 17:01:00,91.424,91.465,91.416,91.465,275399998.0
2006-04-05 17:02:00,91.468,91.475,91.447,91.463,155700003.0
2006-04-05 17:03:00,91.474,91.51,91.474,91.491,244899999.0
2006-04-05 17:04:00,91.478,91.511,91.471,91.511,51700000.0
2006-04-05 17:05:00,91.505,91.52,91.467,91.486,322300003.0
2006-04-05 17:06:00,91.484,91.492,91.45,91.46,206900001.0
2006-04-05 17:07:00,91.457,91.472,91.452,91.465,160699998.0
2006-04-05 17:08:00,91.469,91.495,91.457,91.48,61700001.0
2006-04-05 17:09:00,91.483,91.507,91.481,91.507,221900000.0
2006-04-05 17:10:00,91.488,91.517,91.488,91.517,234700002.0
2006-04-05 17:11:00,91.522,91.522,91.49,91.492,207199998.0
2006-04-05 17:12:00,91.48,91.51,91.475,91.495,288100003.0
2006-04-05 17:13:00,91.498,91.511,91.478,91.493,201999998.0
2006-04-05 17:14:00,91.485,91.515,91.481,91.515,316999999.0
2006-04-05 17:15:00,91.493,91.508,91.478,91.491,309499999.0
2006-04-05 17:16:00,91.483,91.523,91.479,91.523,153499998.0
2006-04-05 17:17:00,91.511,91.511,91.48,91.498,338899994.0
2006-04-05 17:18:00,91.512,91.521,91.497,91.506,155400000.0
2006-04-05 17:19:00,91.509,91.525,91.493,91.511,330499999.0
2006-04-05 17:20:00,91.498,91.521,91.49,91.5,255599996.0
2006-04-05 17:21:00,91.513,91.513,91.477,91.477,170500002.0
2006-04-05 17:22:00,91.481,91.493,91.454,91.471,169700001.0
2006-04-05 17:23:00,91.461,91.485,91.45,91.463,252200001.0
2006-04-05 17:24:00,91.464,91.483,91.449,91.475,292500000.0
2006-04-05 17:25:00,91.464,91.49,91.464,91.468,393200003.0
2006-04-05 17:26:00,91.485,91.485,91.446,91.446,163199998.0
2006-04-05 17:27:00,91.443,91.462,91.435,91.452,166599999.0
2006-04-05 17:28:00,91.462,91.467,91.445,91.448,136900001.0
2006-04-05 17:29:00,91.458,91.476,91.447,91.459,199200000.0
2006-04-05 17:30:00,91.47,91.485,91.455,91.464,289400000.0
2006-04-05 17:31:00,91.486,91.493,91.47,91.47,321799999.0
2006-04-05 17:32:00,91.486,91.501,91.47,91.499,301599999.0
2006-04-05 17:33:00,91.467,91.485,91.445,91.453,305100000.0
2006-04-05 17:34:00,91.487,91.501,91.47,91.474,250200000.0
2006-04-05 17:35:00,91.46,91.481,91.455,91.475,124200001.0
2006-04-05 17:36:00,91.48,91.486,91.457,91.457,264600005.0
2006-04-05 17:37:00,91.457,91.48,91.453,91.476,211599998.0
2006-04-05 17:38:00,91.47,91.489,91.463,91.484,248199999.0
2006-04-05 17:39:00,91.488,91.49,91.468,91.49,209200000.0
2006-04-05 17:40:00,91.481,91.505,91.463,91.49,263999998.0
2006-04-05 17:41:00,91.498,91.519,91.487,91.501,198900001.0
2006-04-05 17:42:00,91.491,91.513,91.491,91.513,195100001.0
2006-04-05 17:43:00,91.49,91.52,91.481,91.496,246000001.0
2006-04-05 17:44:00,91.482,91.484,91.457,91.479,235899996.0
2006-04-05 17:45:00,91.456,91.472,91.433,91.446,196699999.0
2006-04-05 17:46:00,91.443,91.473,91.435,91.451,247700002.0
2006-04-05 17:47:00,91.423,91.44,91.414,91.423,330299997.0
2006-04-05 17:48:00,91.414,91.43,91.4,91.416,284099998.0
2006-04-05 17:49:00,91.412,91.441,91.394,91.416,255200000.0
2006-04-05 17:50:00,91.451,91.451,91.4,91.403,209500000.0
2006-04-05 17:51:00,91.396,91.404,91.377,91.377,186600001.0
2006-04-05 17:52:00,91.388,91.39,91.364,91.369,238700003.0
2006-04-05 17:53:00,91.379,91.401,91.353,91.388,206899997.0
2006-04-05 17:54:00,91.403,91.403,91.379,91.39,164099999.0
2006-04-05 17:55:00,91.394,91.413,91.385,91.405,238299998.0
2006-04-05 17:56:00,91.387,91.417,91.387,91.408,363299992.0
2006-04-05 17:57:00,91.405,91.426,91.397,91.413,339799999.0
2006-04-05 17:58:00,91.408,91.416,91.388,91.398,141299999.0
2006-04-05 17:59:00,91.403,91.423,91.403,91.423,156699997.0
2006-04-05 18:00:00,91.402,91.42,91.398,91.41,50900000.0
2006-04-05 18:01:00,91.4,91.411,91.375,91.389,1867899987.0
2006-04-05 18:02:00,91.41,91.42,91.41,91.42,1899799989.0
2006-04-05 18:03:00,91.43,91.43,91.42,91.43,1899799989.0
2006-04-05 18:04:00,91.44,91.44,91.43,91.43,1899799989.0
2006-04-05 18:05:00,91.44,91.44,91.43,91.44,1899799989.0
2006-04-05 18:06:00,91.45,91.47,91.45,91.46,1899799989.0
2006-04-05 18:07:00,91.47,91.49,91.46,91.49,1899799989.0
2006-04-05 18:08:00,91.48,91.49,91.47,91.48,1899799989.0
2006-04-05 18:09:00,91.49,91.52,91.48,91.51,1899799989.0
2006-04-05 18:10:00,91.483,91.499,91.46,91.485,1899799989.0
2006-04-05 18:11:00,91.464,91.508,91.464,91.5,1117100002.0
2006-04-05 18:12:00,91.494,91.507,91.478,91.5,1153800004.0
2006-04-05 18:13:00,91.486,91.514,91.473,91.495,1994400005.0
2006-04-05 18:15:00,91.49,91.5,91.49,91.49,1168700002.0
2006-04-05 18:16:00,91.5,91.5,91.48,91.49,1168700002.0
2006-04-05 18:17:00,91.46,91.494,91.459,91.478,1168700002.0
2006-04-05 18:18:00,91.485,91.508,91.471,91.486,1224899993.0
2006-04-05 18:19:00,91.51,91.53,91.51,91.52,1698399995.0
2006-04-05 18:20:00,91.504,91.509,91.474,91.474,1698399995.0
2006-04-05 18:21:00,91.491,91.505,91.475,91.483,2003299988.0
2006-04-05 18:22:00,91.488,91.502,91.474,91.493,1704499995.0
2006-04-05 18:23:00,91.52,91.52,91.5,91.51,2092300008.0
2006-04-05 18:24:00,91.52,91.52,91.49,91.49,2092300008.0
2006-04-05 18:25:00,91.481,91.512,91.478,91.495,2092300008.0
2006-04-05 18:26:00,91.479,91.504,91.472,91.472,1942799998.0
2006-04-05 18:27:00,91.471,91.504,91.471,91.492,1578299988.0
2006-04-05 18:28:00,91.493,91.5,91.47,91.479,1780199989.0
2006-04-05 18:29:00,91.495,91.503,91.457,91.479,1457499995.0
2006-04-05 18:30:00,91.489,91.49,91.465,91.471,857199998.0
2006-04-05 18:31:00,91.475,91.485,91.454,91.472,1352299987.0
2006-04-05 18:32:00,91.468,91.48,91.455,91.475,2136399990.0
2006-04-05 18:33:00,91.49,91.49,91.46,91.46,1994599996.0
2006-04-05 18:34:00,91.432,91.457,91.423,91.442,1994599996.0
2006-04-05 18:35:00,91.434,91.453,91.413,91.431,1698600003.0
2006-04-05 18:36:00,91.438,91.443,91.406,91.416,799399994.0
2006-04-05 18:37:00,91.441,91.453,91.408,91.443,1074799996.0
2006-04-05 18:38:00,91.445,91.457,91.412,91.437,886500000.0
2006-04-05 18:39:00,91.42,91.444,91.418,91.433,1075299999.0
2006-04-05 18:40:00,91.422,91.468,91.422,91.45,1652599986.0
2006-04-05 18:41:00,91.455,91.473,91.444,91.45,766500002.0
2006-04-05 18:42:00,91.466,91.475,91.446,91.446,1108499996.0
2006-04-05 18:43:00,91.448,91.469,91.44,91.463,538999994.0
2006-04-05 18:44:00,91.469,91.479,91.449,91.449,834100002.0
2006-04-05 18:45:00,91.471,91.481,91.45,91.454,779800002.0
2006-04-05 18:46:00,91.459,91.482,91.451,91.475,726899995.0
2006-04-05 18:47:00,91.458,91.473,91.453,91.473,228899998.0
2006-04-05 18:48:00,91.46,91.482,91.449,91.472,467899999.0
2006-04-05 18:49:00,91.47,91.474,91.445,91.452,662899998.0
2006-04-05 18:50:00,91.47,91.474,91.448,91.455,786199993.0
2006-04-05 18:51:00,91.47,91.479,91.452,91.452,1086400001.0
2006-04-05 18:52:00,91.474,91.49,91.454,91.467,1286799993.0
2006-04-05 18:53:00,91.483,91.499,91.468,91.493,1407799995.0
2006-04-05 18:54:00,91.484,91.495,91.457,91.459,1437299981.0
2006-04-05 18:55:00,91.474,91.474,91.444,91.451,1863200002.0
2006-04-05 18:56:00,91.463,91.474,91.443,91.455,184200000.0
2006-04-05 18:57:00,91.467,91.477,91.445,91.451,599699994.0
2006-04-05 18:58:00,91.446,91.477,91.446,91.465,1014799995.0
2006-04-05 18:59:00,91.477,91.494,91.462,91.469,1263199999.0
2006-04-05 19:00:00,91.488,91.49,91.45,91.45,289700002.0
2006-04-05 19:01:00,91.468,91.478,91.449,91.45,529199999.0
2006-04-05 19:02:00,91.453,91.471,91.444,91.458,296100001.0
2006-04-05 19:03:00,91.453,91.457,91.433,91.433,471200000.0
2006-04-05 19:04:00,91.43,91.449,91.423,91.445,307499997.0
2006-04-05 19:05:00,91.443,91.445,91.424,91.427,647100001.0
2006-04-05 19:06:00,91.428,91.446,91.416,91.433,1091699998.0
2006-04-05 19:07:00,91.419,91.45,91.413,91.432,1362399996.0
2006-04-05 19:08:00,91.43,91.444,91.409,91.418,1767799991.0
2006-04-05 19:09:00,91.431,91.455,91.426,91.45,804499994.0
2006-04-05 19:10:00,91.45,91.459,91.436,91.446,352499998.0
2006-04-05 19:11:00,91.448,91.457,91.426,91.426,585300001.0
2006-04-05 19:12:00,91.435,91.448,91.42,91.433,312500002.0
2006-04-05 19:13:00,91.434,91.442,91.408,91.419,347000001.0
2006-04-05 19:14:00,91.435,91.465,91.435,91.465,334099999.0
2006-04-05 19:15:00,91.453,91.468,91.437,91.461,999499999.0
2006-04-05 19:16:00,91.439,91.46,91.437,91.46,571299999.0
2006-04-05 19:17:00,91.445,91.461,91.424,91.454,795799996.0
2006-04-05 19:18:00,91.455,91.46,91.431,91.431,492899998.0
2006-04-05 19:19:00,91.445,91.465,91.421,91.437,1088699995.0
2006-04-05 19:20:00,91.465,91.465,91.435,91.452,768299999.0
2006-04-05 19:21:00,91.462,91.476,91.445,91.45,921300000.0
2006-04-05 19:22:00,91.468,91.468,91.443,91.467,289599994.0
2006-04-05 19:23:00,91.453,91.483,91.452,91.472,1790099991.0
2006-04-05 19:24:00,91.462,91.484,91.461,91.478,849499995.0
2006-04-05 19:25:00,91.461,91.481,91.447,91.466,1227199990.0
2006-04-05 19:26:00,91.49,91.49,91.49,91.49,1397699997.0
2006-04-05 19:27:00,91.479,91.502,91.469,91.472,1397699997.0
2006-04-05 19:28:00,91.488,91.505,91.472,91.492,1012199991.0
2006-04-05 19:29:00,91.506,91.506,91.474,91.485,358499995.0
2006-04-05 19:30:00,91.499,91.511,91.494,91.508,1231400000.0
2006-04-05 19:31:00,91.478,91.499,91.467,91.493,669700001.0
2006-04-05 19:32:00,91.475,91.49,91.467,91.478,933099998.0
2006-04-05 19:33:00,91.458,91.481,91.457,91.471,673700000.0
2006-04-05 19:34:00,91.462,91.478,91.454,91.472,991499996.0
2006-04-05 19:35:00,91.453,91.476,91.429,91.46,819399993.0
2006-04-05 19:36:00,91.445,91.472,91.443,91.458,690799999.0
2006-04-05 19:37:00,91.451,91.465,91.437,91.461,186499997.0
2006-04-05 19:38:00,91.465,91.474,91.441,91.449,550200000.0
2006-04-05 19:39:00,91.455,91.478,91.452,91.472,921100005.0
2006-04-05 19:40:00,91.452,91.473,91.443,91.466,721199995.0
2006-04-05 19:41:00,91.448,91.479,91.447,91.459,903699997.0
2006-04-05 19:42:00,91.435,91.452,91.43,91.45,889199995.0
2006-04-05 19:43:00,91.445,91.449,91.419,91.434,419699998.0
2006-04-05 19:44:00,91.444,91.466,91.435,91.443,765400001.0
2006-04-05 19:45:00,91.445,91.465,91.441,91.463,339999998.0
2006-04-05 19:46:00,91.457,91.471,91.441,91.444,720799996.0
2006-04-05 19:47:00,91.454,91.48,91.449,91.465,304300001.0
2006-04-05 19:48:00,91.452,91.458,91.426,91.445,1216099986.0
2006-04-05 19:49:00,91.452,91.452,91.418,91.425,707400002.0
2006-04-05 19:50:00,91.434,91.441,91.412,91.412,435700002.0
2006-04-05 19:51:00,91.432,91.452,91.414,91.428,626699995.0
2006-04-05 19:52:00,91.439,91.472,91.439,91.47,394000002.0
2006-04-05 19:53:00,91.475,91.479,91.45,91.467,669199988.0
2006-04-05 19:54:00,91.464,91.466,91.442,91.442,634600003.0
2006-04-05 19:55:00,91.46,91.479,91.444,91.459,291400000.0
2006-04-05 19:56:00,91.487,91.487,91.442,91.447,443499997.0
2006-04-05 19:57:00,91.455,91.459,91.414,91.435,621999995.0
2006-04-05 19:58:00,91.437,91.453,91.422,91.438,1198200012.0
2006-04-05 19:59:00,91.433,91.448,91.415,91.441,1120500003.0
2006-04-05 20:00:00,91.43,91.448,91.426,91.444,416999996.0
2006-04-05 20:01:00,91.453,91.463,91.433,91.446,654900003.0
2006-04-05 20:02:00,91.464,91.469,91.442,91.449,584599993.0
2006-04-05 20:03:00,91.468,91.491,91.454,91.47,389199994.0
2006-04-05 20:04:00,91.482,91.488,91.464,91.476,398500000.0
2006-04-05 20:05:00,91.492,91.517,91.487,91.504,528699999.0
2006-04-05 20:06:00,91.508,91.509,91.462,91.462,614799991.0
2006-04-05 20:07:00,91.488,91.494,91.463,91.471,573300000.0
2006-04-05 20:08:00,91.477,91.49,91.459,91.49,691299999.0
2006-04-05 20:09:00,91.475,91.505,91.473,91.493,453800000.0
2006-04-05 20:10:00,91.484,91.497,91.462,91.477,488699997.0
2006-04-05 20:11:00,91.478,91.489,91.45,91.468,1454499998.0
2006-04-05 20:12:00,91.456,91.492,91.456,91.485,1660799995.0
2006-04-05 20:13:00,91.478,91.494,91.467,91.487,873599998.0
2006-04-05 20:14:00,91.476,91.502,91.474,91.495,413200002.0
2006-04-05 20:15:00,91.485,91.514,91.484,91.498,1024100005.0
2006-04-05 20:16:00,91.494,91.509,91.474,91.492,1307099991.0
2006-04-05 20:17:00,91.494,91.506,91.478,91.481,377000005.0
2006-04-05 20:18:00,91.5,91.5,91.48,91.48,194500003.0
2006-04-05 20:19:00,91.495,91.505,91.47,91.488,1737599988.0
2006-04-05 20:20:00,91.5,91.505,91.469,91.476,1809199999.0
2006-04-05 20:21:00,91.48,91.5,91.476,91.495,468699990.0
2006-04-05 20:22:00,91.472,91.503,91.472,91.497,846499995.0
2006-04-05 20:23:00,91.495,91.507,91.476,91.495,818499997.0
2006-04-05 20:24:00,91.495,91.502,91.477,91.482,528800003.0
2006-04-05 20:25:00,91.473,91.49,91.456,91.479,658199998.0
2006-04-05 20:26:00,91.484,91.487,91.459,91.462,525099996.0
2006-04-05 20:27:00,91.467,91.48,91.446,91.464,1267500000.0
2006-04-05 20:28:00,91.467,91.491,91.453,91.473,2044499991.0
2006-04-05 20:29:00,91.5,91.5,91.48,91.49,1654999995.0
2006-04-05 20:30:00,91.5,91.5,91.49,91.5,1654999995.0
2006-04-05 20:31:00,91.483,91.496,91.464,91.484,1654999995.0
2006-04-05 20:32:00,91.467,91.481,91.45,91.465,1983799988.0
2006-04-05 20:33:00,91.473,91.476,91.44,91.46,614500000.0
2006-04-05 20:34:00,91.473,91.48,91.445,91.451,355399997.0
2006-04-05 20:35:00,91.467,91.473,91.443,91.443,636299998.0
2006-04-05 20:36:00,91.442,91.46,91.423,91.449,500999998.0
2006-04-05 20:37:00,91.43,91.449,91.416,91.441,622900002.0
2006-04-05 20:38:00,91.429,91.47,91.425,91.465,1800199992.0
2006-04-05 20:39:00,91.469,91.469,91.436,91.436,1080999996.0
2006-04-05 20:40:00,91.443,91.453,91.426,91.438,1663200005.0
2006-04-05 20:41:00,91.442,91.457,91.431,91.44,802999997.0
2006-04-05 20:42:00,91.443,91.476,91.424,91.464,1054799995.0
2006-04-05 20:43:00,91.463,91.49,91.456,91.469,548599997.0
2006-04-05 20:44:00,91.459,91.479,91.445,91.46,1449899991.0
2006-04-05 20:45:00,91.435,91.461,91.432,91.432,1085699995.0
2006-04-05 20:46:00,91.438,91.457,91.43,91.448,779000000.0
2006-04-05 20:47:00,91.434,91.47,91.434,91.455,1309399996.0
2006-04-05 20:48:00,91.46,91.48,91.447,91.456,800400004.0
2006-04-05 20:49:00,91.48,91.512,91.476,91.5,749699998.0
2006-04-05 20:50:00,91.485,91.505,91.472,91.49,828799992.0
2006-04-05 20:51:00,91.482,91.503,91.475,91.495,701699995.0
2006-04-05 20:52:00,91.48,91.508,91.48,91.506,610399998.0
2006-04-05 20:53:00,91.496,91.496,91.461,91.479,1311399993.0
2006-04-05 20:54:00,91.479,91.496,91.472,91.483,439399999.0
2006-04-05 20:55:00,91.482,91.49,91.463,91.482,1064999989.0
2006-04-05 20:56:00,91.475,91.485,91.456,91.46,834399999.0
2006-04-05 20:57:00,91.456,91.483,91.449,91.459,1497199995.0
2006-04-05 20:58:00,91.48,91.48,91.46,91.47,1979799995.0
2006-04-05 20:59:00,91.46,91.5,91.46,91.5,1979799995.0
2006-04-05 21:00:00,91.466,91.483,91.453,91.475,1979799995.0
2006-04-05 21:01:00,91.48,91.49,91.48,91.49,699999990.0
2006-04-05 21:02:00,91.458,91.485,91.458,91.482,699999990.0
2006-04-05 21:03:00,91.477,91.478,91.453,91.458,581800000.0
2006-04-05 21:04:00,91.475,91.48,91.453,91.46,570399997.0
2006-04-05 21:05:00,91.45,91.479,91.445,91.479,358400002.0
2006-04-05 21:06:00,91.463,91.496,91.463,91.496,498900002.0
2006-04-05 21:07:00,91.494,91.499,91.476,91.484,715799996.0
2006-04-05 21:08:00,91.486,91.496,91.463,91.469,548599994.0
2006-04-05 21:09:00,91.481,91.483,91.452,91.454,404600004.0
2006-04-05 21:10:00,91.468,91.471,91.447,91.447,465899997.0
2006-04-05 21:11:00,91.45,91.472,91.448,91.472,431100000.0
2006-04-05 21:12:00,91.471,91.483,91.453,91.475,421799997.0
2006-04-05 21:13:00,91.453,91.484,91.452,91.477,801399995.0
2006-04-05 21:14:00,91.474,91.487,91.449,91.479,1053699992.0
2006-04-05 21:15:00,91.48,91.485,91.459,91.466,996799995.0
2006-04-05 21:16:00,91.486,91.499,91.474,91.475,586200002.0
2006-04-05 21:17:00,91.476,91.495,91.458,91.485,1426099995.0
2006-04-05 21:18:00,91.46,91.487,91.458,91.467,694000001.0
2006-04-05 21:19:00,91.468,91.509,91.468,91.493,1144499986.0
2006-04-05 21:20:00,91.497,91.511,91.481,91.482,1607499985.0
2006-04-05 21:21:00,91.503,91.516,91.479,91.485,1900999987.0
2006-04-05 21:22:00,91.48,91.507,91.466,91.495,1504299997.0
2006-04-05 21:23:00,91.493,91.493,91.452,91.476,1004799993.0
2006-04-05 21:24:00,91.478,91.481,91.45,91.465,742499994.0
2006-04-05 21:25:00,91.455,91.478,91.45,91.465,1253299986.0
2006-04-05 21:26:00,91.465,91.477,91.443,91.443,451799997.0
2006-04-05 21:27:00,91.444,91.469,91.439,91.462,434599998.0
2006-04-05 21:28:00,91.461,91.479,91.455,91.479,218299999.0
2006-04-05 21:29:00,91.482,91.482,91.443,91.447,695799995.0
2006-04-05 21:30:00,91.465,91.465,91.427,91.454,410600001.0
2006-04-05 21:31:00,91.455,91.467,91.437,91.453,147799999.0
2006-04-05 21:32:00,91.455,91.463,91.437,91.451,1426699994.0
2006-04-05 21:33:00,91.447,91.456,91.434,91.435,280100005.0
2006-04-05 21:34:00,91.443,91.468,91.431,91.45,467999997.0
2006-04-05 21:35:00,91.461,91.466,91.439,91.443,468400000.0
2006-04-05 21:36:00,91.447,91.453,91.427,91.436,207300000.0
2006-04-05 21:37:00,91.447,91.447,91.421,91.421,509499995.0
2006-04-05 21:38:00,91.401,91.42,91.399,91.414,512100005.0
2006-04-05 21:39:00,91.402,91.425,91.392,91.425,297799997.0
2006-04-05 21:40:00,91.421,91.431,91.404,91.408,308599998.0
2006-04-05 21:41:00,91.425,91.428,91.4,91.4,210600000.0
2006-04-05 21:42:00,91.429,91.429,91.399,91.399,629700001.0
2006-04-05 21:43:00,91.432,91.441,91.411,91.42,628100006.0
2006-04-05 21:44:00,91.431,91.439,91.407,91.425,1403299997.0
2006-04-05 21:45:00,91.435,91.44,91.404,91.412,906099996.0
2006-04-05 21:46:00,91.432,91.434,91.401,91.42,515099999.0
2006-04-05 21:47:00,91.425,91.435,91.411,91.413,772400000.0
2006-04-05 21:48:00,91.427,91.427,91.404,91.406,305200002.0
2006-04-05 21:49:00,91.425,91.425,91.389,91.391,867599997.0
2006-04-05 21:50:00,91.391,91.41,91.391,91.41,132800000.0
2006-04-05 21:51:00,91.41,91.41,91.385,91.403,497699998.0
2006-04-05 21:52:00,91.38,91.41,91.376,91.403,674100002.0
2006-04-05 21:53:00,91.415,91.426,91.403,91.403,316599998.0
2006-04-05 21:54:00,91.417,91.417,91.391,91.391,206699998.0
2006-04-05 21:55:00,91.407,91.415,91.394,91.402,125299998.0
2006-04-05 21:56:00,91.407,91.415,91.393,91.41,572499997.0
2006-04-05 21:57:00,91.41,91.41,91.39,91.39,175100001.0
2006-04-05 21:58:00,91.396,91.412,91.394,91.412,237199997.0
2006-04-05 21:59:00,91.406,91.415,91.379,91.403,602100001.0
2006-04-05 22:00:00,91.386,91.41,91.372,91.403,659599999.0
2006-04-05 22:01:00,91.386,91.41,91.382,91.41,879899993.0
2006-04-05 22:02:00,91.387,91.405,91.377,91.389,1326300003.0
2006-04-05 22:03:00,91.367,91.395,91.367,91.387,333800006.0
2006-04-05 22:04:00,91.399,91.402,91.378,91.382,817699988.0
2006-04-05 22:05:00,91.379,91.399,91.361,91.393,343899999.0
2006-04-05 22:06:00,91.392,91.392,91.368,91.368,186000000.0
2006-04-05 22:07:00,91.378,91.401,91.378,91.397,173299998.0
2006-04-05 22:08:00,91.402,91.403,91.375,91.375,182100001.0
2006-04-05 22:09:00,91.384,91.411,91.381,91.4,456899997.0
2006-04-05 22:10:00,91.395,91.417,91.38,91.405,223400001.0
2006-04-05 22:11:00,91.415,91.425,91.392,91.398,365399997.0
2006-04-05 22:12:00,91.415,91.42,91.382,91.4,403500001.0
2006-04-05 22:13:00,91.415,91.428,91.395,91.408,562699999.0
2006-04-05 22:14:00,91.425,91.425,91.405,91.41,210100004.0
2006-04-05 22:15:00,91.425,91.43,91.405,91.405,431499998.0
2006-04-05 22:16:00,91.422,91.428,91.402,91.403,469399995.0
2006-04-05 22:17:00,91.42,91.43,91.401,91.415,112300001.0
2006-04-05 22:18:00,91.422,91.423,91.396,91.396,144399999.0
2006-04-05 22:19:00,91.415,91.415,91.389,91.389,380900002.0
2006-04-05 22:20:00,91.4,91.42,91.4,91.42,192600001.0
2006-04-05 22:21:00,91.407,91.418,91.391,91.4,140499998.0
2006-04-05 22:22:00,91.402,91.417,91.387,91.403,474300001.0
2006-04-05 22:23:00,91.404,91.412,91.388,91.395,223399999.0
2006-04-05 22:24:00,91.403,91.422,91.403,91.422,84099997.0
2006-04-05 22:25:00,91.409,91.428,91.409,91.428,199899999.0
2006-04-05 22:26:00,91.414,91.435,91.413,91.435,231799999.0
2006-04-05 22:27:00,91.43,91.43,91.405,91.41,761399997.0
2006-04-05 22:28:00,91.421,91.429,91.398,91.398,282699998.0
2006-04-05 22:29:00,91.41,91.41,91.37,91.37,344900000.0
2006-04-05 22:30:00,91.392,91.418,91.387,91.411,498599997.0
2006-04-05 22:31:00,91.408,91.421,91.395,91.404,111700000.0
2006-04-05 22:32:00,91.42,91.43,91.401,91.403,279199997.0
2006-04-05 22:33:00,91.404,91.422,91.395,91.413,446900003.0
2006-04-05 22:34:00,91.399,91.426,91.395,91.413,583300002.0
2006-04-05 22:35:00,91.417,91.417,91.393,91.393,223999996.0
2006-04-05 22:36:00,91.413,91.422,91.388,91.394,393100003.0
2006-04-05 22:37:00,91.389,91.405,91.383,91.405,144499998.0
2006-04-05 22:38:00,91.405,91.405,91.386,91.386,338899996.0
2006-04-05 22:39:00,91.407,91.413,91.388,91.398,220499997.0
2006-04-05 22:40:00,91.412,91.412,91.388,91.388,191800001.0
2006-04-05 22:41:00,91.406,91.413,91.391,91.392,206899998.0
2006-04-05 22:42:00,91.406,91.406,91.375,91.377,217499997.0
2006-04-05 22:43:00,91.39,91.417,91.379,91.413,888099993.0
2006-04-05 22:44:00,91.399,91.42,91.39,91.41,450499998.0
2006-04-05 22:45:00,91.413,91.413,91.373,91.387,518500003.0
2006-04-05 22:46:00,91.405,91.413,91.382,91.396,433499994.0
2006-04-05 22:47:00,91.413,91.416,91.388,91.392,316999991.0
2006-04-05 22:48:00,91.391,91.419,91.375,91.405,462500002.0
2006-04-05 22:49:00,91.397,91.434,91.397,91.431,504900000.0
2006-04-05 22:50:00,91.426,91.444,91.395,91.409,272899996.0
2006-04-05 22:51:00,91.395,91.431,91.392,91.415,574399996.0
2006-04-05 22:52:00,91.407,91.425,91.403,91.417,227499999.0
2006-04-05 22:53:00,91.41,91.435,91.369,91.413,379799998.0
2006-04-05 22:54:00,91.412,91.431,91.392,91.412,212399999.0
2006-04-05 22:55:00,91.415,91.433,91.404,91.422,353700002.0
2006-04-05 22:56:00,91.403,91.429,91.402,91.421,294200000.0
2006-04-05 22:57:00,91.408,91.429,91.39,91.421,180500001.0
2006-04-05 22:58:00,91.414,91.435,91.41,91.414,95700000.0
2006-04-05 22:59:00,91.429,91.429,91.349,91.362,298999999.0
2006-04-05 23:00:00,91.426,91.44,91.412,91.419,287199999.0
2006-04-05 23:01:00,91.384,91.417,91.38,91.403,266600003.0
2006-04-05 23:02:00,91.4,91.442,91.39,91.411,275499992.0
2006-04-05 23:03:00,91.403,91.443,91.384,91.407,201499999.0
2006-04-05 23:04:00,91.385,91.42,91.356,91.42,254700000.0
2006-04-05 23:05:00,91.414,91.421,91.375,91.379,298600004.0
2006-04-05 23:06:00,91.391,91.417,91.38,91.39,318700000.0
2006-04-05 23:07:00,91.382,91.411,91.358,91.392,201699999.0
2006-04-05 23:08:00,91.369,91.408,91.359,91.379,313299998.0
2006-04-05 23:09:00,91.39,91.42,91.386,91.4,248800000.0
2006-04-05 23:10:00,91.379,91.421,91.371,91.384,206499997.0
2006-04-05 23:11:00,91.372,91.42,91.37,91.402,205899999.0
2006-04-05 23:12:00,91.385,91.426,91.384,91.408,232000001.0
2006-04-05 23:13:00,91.391,91.422,91.374,91.397,230600000.0
2006-04-05 23:14:00,91.429,91.43,91.386,91.386,292999997.0
2006-04-05 23:15:00,91.383,91.417,91.364,91.372,424300000.0
2006-04-05 23:16:00,91.39,91.415,91.369,91.382,391800002.0
2006-04-05 23:17:00,91.372,91.417,91.372,91.39,350200005.0
2006-04-05 23:18:00,91.399,91.436,91.391,91.421,182199996.0
2006-04-05 23:19:00,91.41,91.415,91.379,91.415,187400000.0
2006-04-05 23:20:00,91.429,91.429,91.383,91.394,252200000.0
2006-04-05 23:21:00,91.381,91.416,91.381,91.408,154399999.0
2006-04-05 23:22:00,91.383,91.413,91.369,91.381,202000001.0
2006-04-05 23:23:00,91.407,91.435,91.393,91.394,197400003.0
2006-04-05 23:24:00,91.409,91.441,91.405,91.421,282799998.0
2006-04-05 23:25:00,91.413,91.445,91.386,91.443,318199999.0
2006-04-05 23:26:00,91.413,91.442,91.396,91.429,112100001.0
2006-04-05 23:27:00,91.432,91.432,91.407,91.419,81300001.0
2006-04-05 23:28:00,91.428,91.428,91.403,91.403,178799998.0
2006-04-05 23:29:00,91.414,91.433,91.401,91.433,428099999.0
2006-04-05 23:30:00,91.435,91.435,91.408,91.41,187700000.0
2006-04-05 23:31:00,91.426,91.438,91.413,91.425,233799997.0
2006-04-05 23:32:00,91.418,91.435,91.405,91.417,162200001.0
2006-04-05 23:33:00,91.391,91.427,91.391,91.427,227100003.0
2006-04-05 23:34:00,91.411,91.425,91.391,91.417,256799998.0
2006-04-05 23:35:00,91.417,91.417,91.37,91.393,245599999.0
2006-04-05 23:36:00,91.425,91.433,91.411,91.416,122800001.0
2006-04-05 23:37:00,91.44,91.44,91.421,91.421,44300000.0
2006-04-05 23:38:00,91.424,91.442,91.42,91.437,162800001.0
2006-04-05 23:39:00,91.444,91.454,91.427,91.439,253599999.0
2006-04-05 23:40:00,91.436,91.459,91.416,91.432,270900001.0
2006-04-05 23:41:00,91.448,91.46,91.432,91.444,226500001.0
2006-04-05 23:42:00,91.422,91.441,91.415,91.438,251400003.0
2006-04-05 23:43:00,91.436,91.465,91.436,91.446,244899996.0
2006-04-05 23:44:00,91.439,91.457,91.417,91.443,225299999.0
2006-04-05 23:45:00,91.432,91.46,91.432,91.437,157300000.0
2006-04-05 23:46:00,91.455,91.455,91.422,91.448,266099997.0
2006-04-05 23:47:00,91.44,91.447,91.422,91.431,108199998.0
2006-04-05 23:48:00,91.429,91.447,91.427,91.442,172999997.0
2006-04-05 23:49:00,91.443,91.443,91.419,91.438,106900000.0
2006-04-05 23:50:00,91.409,91.44,91.409,91.44,285900006.0
2006-04-05 23:51:00,91.435,91.44,91.418,91.421,207499998.0
2006-04-05 23:52:00,91.433,91.439,91.418,91.418,197800001.0
2006-04-05 23:53:00,91.423,91.431,91.395,91.395,294199999.0
2006-04-05 23:54:00,91.421,91.431,91.411,91.417,323499998.0
2006-04-05 23:55:00,91.395,91.413,91.394,91.407,170900001.0
2006-04-05 23:56:00,91.41,91.415,91.391,91.391,149000001.0
2006-04-05 23:57:00,91.386,91.401,91.381,91.39,156700000.0
2006-04-05 23:58:00,91.397,91.402,91.372,91.402,140999998.0
2006-04-05 23:59:00,91.393,91.395,91.376,91.377,129500003.0
2006-04-06 00:00:00,91.381,91.4,91.378,91.4,176099998.0
2006-04-06 00:01:00,91.398,91.418,91.375,91.394,195500001.0
2006-04-06 00:02:00,91.412,91.427,91.397,91.427,161300002.0
2006-04-06 00:03:00,91.419,91.43,91.412,91.43,209399998.0
2006-04-06 00:04:00,91.423,91.43,91.406,91.417,152499999.0
2006-04-06 00:05:00,91.43,91.43,91.396,91.41,220499995.0
2006-04-06 00:06:00,91.403,91.423,91.398,91.423,209699999.0
2006-04-06 00:07:00,91.411,91.411,91.384,91.389,164799997.0
2006-04-06 00:08:00,91.386,91.402,91.384,91.398,147600000.0
2006-04-06 00:09:00,91.395,91.4,91.357,91.357,251200000.0
2006-04-06 00:10:00,91.393,91.393,91.374,91.374,73600000.0
2006-04-06 00:11:00,91.395,91.395,91.371,91.378,198899997.0
2006-04-06 00:12:00,91.418,91.419,91.391,91.391,290899996.0
2006-04-06 00:13:00,91.401,91.425,91.401,91.415,166700001.0
2006-04-06 00:14:00,91.403,91.422,91.394,91.399,144699999.0
2006-04-06 00:15:00,91.391,91.41,91.391,91.405,149500000.0
2006-04-06 00:16:00,91.39,91.41,91.387,91.41,234399997.0
2006-04-06 00:17:00,91.413,91.413,91.383,91.383,231200000.0
2006-04-06 00:18:00,91.399,91.399,91.382,91.384,31900000.0
2006-04-06 00:19:00,91.383,91.407,91.383,91.394,102399998.0
2006-04-06 00:20:00,91.401,91.401,91.375,91.375,317399997.0
2006-04-06 00:21:00,91.397,91.406,91.384,91.385,129700002.0
2006-04-06 00:22:00,91.405,91.415,91.39,91.407,86399999.0
2006-04-06 00:23:00,91.406,91.416,91.393,91.399,256000000.0
2006-04-06 00:24:00,91.423,91.423,91.387,91.393,98900000.0
2006-04-06 00:25:00,91.405,91.422,91.391,91.422,133400003.0
2006-04-06 00:26:00,91.418,91.427,91.398,91.415,381699998.0
2006-04-06 00:27:00,91.414,91.423,91.396,91.396,293000002.0
2006-04-06 00:28:00,91.405,91.414,91.392,91.398,200700001.0
2006-04-06 00:29:00,91.41,91.427,91.398,91.427,282100001.0
2006-04-06 00:30:00,91.394,91.417,91.387,91.417,201299999.0
2006-04-06 00:31:00,91.413,91.427,91.405,91.423,202299998.0
2006-04-06 00:32:00,91.394,91.412,91.378,91.395,269899997.0
2006-04-06 00:33:00,91.387,91.411,91.381,91.404,191299998.0
2006-04-06 00:34:00,91.393,91.409,91.359,91.382,100799999.0
2006-04-06 00:35:00,91.372,91.403,91.372,91.402,217400002.0
2006-04-06 00:36:00,91.39,91.412,91.388,91.405,214299997.0
2006-04-06 00:37:00,91.38,91.4,91.373,91.395,281899997.0
2006-04-06 00:38:00,91.374,91.405,91.374,91.396,201999997.0
2006-04-06 00:39:00,91.392,91.393,91.361,91.368,284899998.0
2006-04-06 00:40:00,91.394,91.403,91.373,91.38,275999997.0
2006-04-06 00:41:00,91.395,91.404,91.378,91.378,137299999.0
2006-04-06 00:42:00,91.38,91.398,91.368,91.384,254799997.0
2006-04-06 00:43:00,91.377,91.398,91.372,91.398,212899997.0
2006-04-06 00:44:00,91.4,91.41,91.375,91.375,207400002.0
2006-04-06 00:45:00,91.396,91.406,91.376,91.383,184499999.0
2006-04-06 00:46:00,91.382,91.407,91.38,91.407,211200000.0
2006-04-06 00:47:00,91.385,91.405,91.372,91.397,464900007.0
2006-04-06 00:48:00,91.4,91.4,91.376,91.376,297800000.0
2006-04-06 00:49:00,91.383,91.409,91.383,91.401,146700001.0
2006-04-06 00:50:00,91.384,91.4,91.381,91.4,145399999.0
2006-04-06 00:51:00,91.371,91.402,91.368,91.391,285199997.0
2006-04-06 00:52:00,91.398,91.398,91.367,91.37,124100000.0
2006-04-06 00:53:00,91.389,91.396,91.374,91.382,332399997.0
2006-04-06 00:54:00,91.378,91.39,91.362,91.383,263700002.0
2006-04-06 00:55:00,91.385,91.395,91.37,91.386,178900000.0
2006-04-06 00:56:00,91.358,91.389,91.358,91.38,239300000.0
2006-04-06 00:57:00,91.381,91.384,91.359,91.368,244999999.0
2006-04-06 00:58:00,91.383,91.383,91.357,91.357,362700002.0
2006-04-06 00:59:00,91.382,91.387,91.361,91.371,359800005.0
2006-04-06 01:00:00,91.374,91.404,91.354,91.375,267700002.0
2006-04-06 01:01:00,91.391,91.413,91.391,91.413,57400000.0
2006-04-06 01:02:00,91.416,91.448,91.406,91.446,150200000.0
2006-04-06 01:03:00,91.434,91.444,91.417,91.427,167499997.0
2006-04-06 01:04:00,91.408,91.429,91.408,91.417,137299998.0
2006-04-06 01:05:00,91.417,91.434,91.406,91.425,187599998.0
2006-04-06 01:06:00,91.427,91.44,91.406,91.414,146899999.0
2006-04-06 01:07:00,91.424,91.446,91.414,91.432,137500001.0
2006-04-06 01:08:00,91.441,91.448,91.425,91.436,109499999.0
2006-04-06 01:09:00,91.43,91.45,91.426,91.45,135399996.0
2006-04-06 01:10:00,91.439,91.45,91.43,91.445,123599999.0
2006-04-06 01:11:00,91.435,91.448,91.421,91.442,153799996.0
2006-04-06 01:12:00,91.436,91.447,91.422,91.429,313600000.0
2006-04-06 01:13:00,91.449,91.471,91.435,91.452,298400001.0
2006-04-06 01:14:00,91.435,91.453,91.421,91.44,118700000.0
2006-04-06 01:15:00,91.453,91.453,91.433,91.433,131699997.0
2006-04-06 01:16:00,91.456,91.458,91.423,91.423,270999997.0
2006-04-06 01:17:00,91.41,91.435,91.41,91.435,207500001.0
2006-04-06 01:18:00,91.432,91.447,91.427,91.435,160500002.0
2006-04-06 01:19:00,91.434,91.455,91.434,91.453,142599998.0
2006-04-06 01:20:00,91.449,91.458,91.422,91.422,284699997.0
2006-04-06 01:21:00,91.428,91.447,91.419,91.437,186899997.0
2006-04-06 01:22:00,91.438,91.456,91.428,91.448,274000000.0
2006-04-06 01:23:00,91.454,91.454,91.432,91.437,133700000.0
2006-04-06 01:24:00,91.428,91.445,91.42,91.44,203400002.0
2006-04-06 01:25:00,91.435,91.455,91.428,91.44,145600003.0
2006-04-06 01:26:00,91.46,91.464,91.438,91.443,144000000.0
2006-04-06 01:27:00,91.453,91.473,91.44,91.459,275300001.0
2006-04-06 01:28:00,91.464,91.468,91.446,91.452,155699999.0
2006-04-06 01:29:00,91.46,91.472,91.438,91.445,344400002.0
2006-04-06 01:30:00,91.466,91.479,91.452,91.472,274899996.0
2006-04-06 01:31:00,91.475,91.48,91.457,91.465,291299999.0
2006-04-06 01:32:00,91.466,91.479,91.449,91.467,179200001.0
2006-04-06 01:33:00,91.471,91.471,91.455,91.455,76000000.0
2006-04-06 01:34:00,91.448,91.472,91.441,91.457,267099996.0
2006-04-06 01:35:00,91.44,91.46,91.44,91.46,220700000.0
2006-04-06 01:36:00,91.447,91.46,91.43,91.45,150500002.0
2006-04-06 01:37:00,91.458,91.458,91.43,91.44,121700000.0
2006-04-06 01:38:00,91.458,91.46,91.435,91.447,220699999.0
2006-04-06 01:39:00,91.461,91.481,91.449,91.468,186700000.0
2006-04-06 01:40:00,91.479,91.487,91.464,91.464,112999999.0
2006-04-06 01:41:00,91.46,91.487,91.46,91.48,238499999.0
2006-04-06 01:42:00,91.457,91.475,91.447,91.468,64400000.0
2006-04-06 01:43:00,91.477,91.483,91.463,91.463,132800000.0
2006-04-06 01:44:00,91.473,91.473,91.45,91.454,203400000.0
2006-04-06 01:45:00,91.457,91.47,91.442,91.46,114599997.0
2006-04-06 01:46:00,91.452,91.475,91.44,91.47,167700001.0
2006-04-06 01:47:00,91.467,91.476,91.452,91.459,124600000.0
2006-04-06 01:48:00,91.464,91.485,91.447,91.485,309499999.0
2006-04-06 01:49:00,91.475,91.486,91.457,91.462,219099997.0
2006-04-06 01:50:00,91.448,91.485,91.448,91.481,256099998.0
2006-04-06 01:51:00,91.488,91.504,91.483,91.484,298299999.0
2006-04-06 01:52:00,91.496,91.504,91.476,91.476,110199998.0
2006-04-06 01:53:00,91.474,91.501,91.47,91.49,253599999.0
2006-04-06 01:54:00,91.492,91.493,91.465,91.465,269999996.0
2006-04-06 01:55:00,91.482,91.493,91.475,91.475,136600000.0
2006-04-06 01:56:00,91.49,91.503,91.469,91.483,264899994.0
2006-04-06 01:57:00,91.506,91.518,91.491,91.495,331499997.0
2006-04-06 01:58:00,91.517,91.536,91.503,91.523,322399999.0
2006-04-06 01:59:00,91.536,91.536,91.5,91.506,427199999.0
2006-04-06 02:00:00,91.493,91.529,91.493,91.529,166599996.0
2006-04-06 02:01:00,91.539,91.539,91.501,91.504,161499999.0
2006-04-06 02:02:00,91.503,91.516,91.49,91.49,207800002.0
2006-04-06 02:03:00,91.495,91.521,91.483,91.492,296499999.0
2006-04-06 02:04:00,91.494,91.515,91.486,91.515,195500001.0
2006-04-06 02:05:00,91.507,91.536,91.493,91.521,160100002.0
2006-04-06 02:06:00,91.522,91.554,91.52,91.525,263100003.0
2006-04-06 02:07:00,91.548,91.56,91.529,91.541,211800001.0
2006-04-06 02:08:00,91.565,91.593,91.552,91.579,297000000.0
2006-04-06 02:09:00,91.601,91.634,91.592,91.602,214000000.0
2006-04-06 02:10:00,91.624,91.652,91.624,91.646,242100000.0
2006-04-06 02:11:00,91.635,91.644,91.603,91.616,268499999.0
2006-04-06 02:12:00,91.641,91.642,91.617,91.617,111099999.0
2006-04-06 02:13:00,91.626,91.629,91.602,91.605,239700000.0
2006-04-06 02:14:00,91.614,91.624,91.609,91.624,67299999.0
2006-04-06 02:15:00,91.607,91.634,91.603,91.615,238200001.0
2006-04-06 02:16:00,91.592,91.624,91.592,91.612,292699998.0
2006-04-06 02:17:00,91.624,91.63,91.603,91.614,276200000.0
2006-04-06 02:18:00,91.62,91.659,91.62,91.659,149999998.0
2006-04-06 02:19:00,91.641,91.661,91.634,91.646,204200004.0
2006-04-06 02:20:00,91.621,91.637,91.619,91.626,96899998.0
2006-04-06 02:21:00,91.614,91.614,91.592,91.592,213099997.0
2006-04-06 02:22:00,91.6,91.608,91.575,91.593,155799999.0
2006-04-06 02:23:00,91.589,91.606,91.565,91.606,203399997.0
2006-04-06 02:24:00,91.61,91.618,91.578,91.578,239199999.0
2006-04-06 02:25:00,91.58,91.595,91.561,91.585,186499999.0
2006-04-06 02:26:00,91.599,91.599,91.569,91.569,179199995.0
2006-04-06 02:27:00,91.593,91.603,91.57,91.592,384699999.0
2006-04-06 02:28:00,91.584,91.602,91.571,91.571,131599998.0
2006-04-06 02:29:00,91.571,91.591,91.569,91.582,309499998.0
2006-04-06 02:30:00,91.554,91.589,91.554,91.578,228799999.0
2006-04-06 02:31:00,91.579,91.595,91.563,91.573,110699998.0
2006-04-06 02:32:00,91.57,91.594,91.57,91.578,139099999.0
2006-04-06 02:33:00,91.591,91.596,91.58,91.584,70599998.0
2006-04-06 02:34:00,91.564,91.602,91.564,91.58,180900002.0
2006-04-06 02:35:00,91.545,91.587,91.544,91.574,231199999.0
2006-04-06 02:36:00,91.56,91.587,91.56,91.587,277700001.0
2006-04-06 02:37:00,91.582,91.6,91.575,91.586,188899994.0
2006-04-06 02:38:00,91.593,91.608,91.587,91.608,122199999.0
2006-04-06 02:39:00,91.592,91.609,91.585,91.59,106300000.0
2006-04-06 02:40:00,91.573,91.586,91.554,91.571,223599998.0
2006-04-06 02:41:00,91.576,91.59,91.556,91.582,319199997.0
2006-04-06 02:42:00,91.58,91.592,91.564,91.588,407299997.0
2006-04-06 02:43:00,91.579,91.587,91.562,91.569,68900000.0
2006-04-06 02:44:00,91.576,91.587,91.563,91.571,126000001.0
2006-04-06 02:45:00,91.559,91.574,91.557,91.564,245699998.0
2006-04-06 02:46:00,91.569,91.578,91.539,91.539,203700000.0
2006-04-06 02:47:00,91.564,91.585,91.543,91.55,358300000.0
2006-04-06 02:48:00,91.566,91.586,91.556,91.575,172699999.0
2006-04-06 02:49:00,91.557,91.577,91.557,91.561,176000001.0
2006-04-06 02:50:00,91.582,91.583,91.565,91.568,162500002.0
2006-04-06 02:51:00,91.585,91.585,91.554,91.554,228200002.0
2006-04-06 02:52:00,91.553,91.577,91.553,91.565,290699999.0
2006-04-06 02:53:00,91.56,91.569,91.542,91.555,190199999.0
2006-04-06 02:54:00,91.54,91.567,91.534,91.567,153400000.0
2006-04-06 02:55:00,91.553,91.566,91.529,91.544,414000007.0
2006-04-06 02:56:00,91.532,91.546,91.514,91.527,359400000.0
2006-04-06 02:57:00,91.511,91.534,91.511,91.532,113999999.0
2006-04-06 02:58:00,91.529,91.54,91.506,91.527,370100000.0
2006-04-06 02:59:00,91.537,91.542,91.515,91.515,392300001.0
2006-04-06 03:00:00,91.52,91.521,91.487,91.507,230400000.0
2006-04-06 03:01:00,91.519,91.522,91.486,91.492,197400002.0
2006-04-06 03:02:00,91.492,91.512,91.48,91.509,235400002.0
2006-04-06 03:03:00,91.507,91.512,91.479,91.496,230699997.0
2006-04-06 03:04:00,91.483,91.498,91.483,91.497,131300002.0
2006-04-06 03:05:00,91.486,91.486,91.45,91.45,176200002.0
2006-04-06 03:06:00,91.463,91.463,91.439,91.452,258400003.0
2006-04-06 03:07:00,91.45,91.466,91.437,91.462,247399999.0
2006-04-06 03:08:00,91.466,91.466,91.438,91.44,225199999.0
2006-04-06 03:09:00,91.446,91.447,91.424,91.435,153699999.0
2006-04-06 03:10:00,91.432,91.457,91.428,91.447,363100001.0
2006-04-06 03:11:00,91.43,91.445,91.408,91.427,259799998.0
2006-04-06 03:12:00,91.413,91.443,91.413,91.441,106099999.0
2006-04-06 03:13:00,91.422,91.444,91.413,91.428,282800001.0
2006-04-06 03:14:00,91.424,91.43,91.403,91.416,175299999.0
2006-04-06 03:15:00,91.415,91.445,91.41,91.445,110900000.0
2006-04-06 03:16:00,91.416,91.439,91.416,91.418,132999999.0
2006-04-06 03:17:00,91.422,91.422,91.393,91.413,189499999.0
2006-04-06 03:18:00,91.402,91.419,91.395,91.395,213299998.0
2006-04-06 03:19:00,91.414,91.42,91.396,91.413,377099993.0
2006-04-06 03:20:00,91.406,91.407,91.384,91.405,222899999.0
2006-04-06 03:21:00,91.39,91.412,91.39,91.406,213599997.0
2006-04-06 03:22:00,91.392,91.42,91.387,91.407,292300001.0
2006-04-06 03:23:00,91.406,91.425,91.405,91.423,246799999.0
2006-04-06 03:24:00,91.428,91.443,91.414,91.42,166699998.0
2006-04-06 03:25:00,91.438,91.443,91.411,91.418,233600000.0
2006-04-06 03:26:00,91.429,91.443,91.426,91.442,196700000.0
2006-04-06 03:27:00,91.437,91.452,91.431,91.442,277600003.0
2006-04-06 03:28:00,91.438,91.438,91.42,91.42,49499999.0
2006-04-06 03:29:00,91.42,91.43,91.4,91.415,228300000.0
2006-04-06 03:30:00,91.425,91.439,91.411,91.411,209400002.0
2006-04-06 03:31:00,91.431,91.433,91.402,91.42,232500001.0
2006-04-06 03:32:00,91.418,91.432,91.402,91.423,304799999.0
2006-04-06 03:33:00,91.407,91.425,91.392,91.407,380300000.0
2006-04-06 03:34:00,91.404,91.404,91.382,91.382,179499996.0
2006-04-06 03:35:00,91.375,91.404,91.375,91.404,338099999.0
2006-04-06 03:36:00,91.387,91.403,91.384,91.403,110699998.0
2006-04-06 03:37:00,91.406,91.416,91.377,91.377,282100000.0
2006-04-06 03:38:00,91.391,91.41,91.373,91.39,202699999.0
2006-04-06 03:39:00,91.405,91.421,91.387,91.413,256199999.0
2006-04-06 03:40:00,91.385,91.423,91.382,91.393,270800000.0
2006-04-06 03:41:00,91.374,91.392,91.366,91.39,226699999.0
2006-04-06 03:42:00,91.379,91.427,91.379,91.419,372500001.0
2006-04-06 03:43:00,91.402,91.416,91.385,91.404,224600001.0
2006-04-06 03:44:00,91.379,91.413,91.347,91.413,321900003.0
2006-04-06 03:45:00,91.402,91.408,91.36,91.388,124500001.0
2006-04-06 03:46:00,91.39,91.406,91.372,91.381,210500004.0
2006-04-06 03:47:00,91.395,91.395,91.364,91.364,193900001.0
2006-04-06 03:48:00,91.386,91.386,91.354,91.375,241799998.0
2006-04-06 03:49:00,91.378,91.378,91.353,91.365,284999998.0
2006-04-06 03:50:00,91.36,91.385,91.354,91.375,153299998.0
2006-04-06 03:51:00,91.382,91.382,91.349,91.349,150800001.0
2006-04-06 03:52:00,91.377,91.385,91.362,91.372,201700000.0
2006-04-06 03:53:00,91.375,91.385,91.361,91.367,216500003.0
2006-04-06 03:54:00,91.382,91.401,91.371,91.384,133700000.0
2006-04-06 03:55:00,91.398,91.41,91.376,91.378,219599996.0
2006-04-06 03:56:00,91.396,91.407,91.385,91.407,226000000.0
2006-04-06 03:57:00,91.407,91.426,91.398,91.41,70699999.0
2006-04-06 03:58:00,91.385,91.412,91.377,91.395,281100001.0
2006-04-06 03:59:00,91.392,91.436,91.392,91.424,161399999.0
2006-04-06 04:00:00,91.409,91.43,91.4,91.411,134300002.0
2006-04-06 04:01:00,91.408,91.408,91.385,91.391,191200002.0
2006-04-06 04:02:00,91.387,91.406,91.377,91.401,212599998.0
2006-04-06 04:03:00,91.401,91.402,91.38,91.398,124600002.0
2006-04-06 04:04:00,91.372,91.403,91.372,91.401,199100000.0
2006-04-06 04:05:00,91.399,91.402,91.36,91.389,343799998.0
2006-04-06 04:06:00,91.396,91.427,91.374,91.408,211699999.0
2006-04-06 04:07:00,91.414,91.443,91.405,91.429,216799995.0
2006-04-06 04:08:00,91.426,91.426,91.396,91.409,211099998.0
2006-04-06 04:09:00,91.418,91.422,91.385,91.385,424799994.0
2006-04-06 04:10:00,91.405,91.409,91.378,91.386,207799999.0
2006-04-06 04:11:00,91.368,91.403,91.368,91.38,137299999.0
2006-04-06 04:12:00,91.395,91.422,91.395,91.402,188599998.0
2006-04-06 04:13:00,91.399,91.426,91.399,91.426,195199997.0
2006-04-06 04:14:00,91.423,91.425,91.4,91.403,268499996.0
2006-04-06 04:15:00,91.402,91.428,91.402,91.428,214199998.0
2006-04-06 04:16:00,91.423,91.424,91.395,91.395,234800001.0
2006-04-06 04:17:00,91.4,91.4,91.383,91.387,36000000.0
2006-04-06 04:18:00,91.368,91.398,91.366,91.395,168999998.0
2006-04-06 04:19:00,91.391,91.391,91.375,91.375,70199999.0
2006-04-06 04:20:00,91.354,91.387,91.354,91.384,459400000.0
2006-04-06 04:21:00,91.38,91.382,91.348,91.348,165600002.0
2006-04-06 04:22:00,91.371,91.386,91.358,91.358,256500004.0
2006-04-06 04:23:00,91.382,91.383,91.351,91.365,178399997.0
2006-04-06 04:24:00,91.337,91.355,91.328,91.338,146699998.0
2006-04-06 04:25:00,91.338,91.338,91.302,91.31,273000001.0
2006-04-06 04:26:00,91.317,91.341,91.317,91.335,256200000.0
2006-04-06 04:27:00,91.302,91.335,91.302,91.332,126899999.0
2006-04-06 04:28:00,91.322,91.342,91.322,91.342,163299998.0
2006-04-06 04:29:00,91.34,91.34,91.321,91.321,59200001.0
2006-04-06 04:30:00,91.322,91.338,91.316,91.335,310899999.0
2006-04-06 04:31:00,91.323,91.351,91.317,91.344,128600001.0
2006-04-06 04:32:00,91.352,91.368,91.341,91.346,153499998.0
2006-04-06 04:33:00,91.354,91.358,91.331,91.331,130599998.0
2006-04-06 04:34:00,91.328,91.343,91.323,91.341,206399999.0
2006-04-06 04:35:00,91.333,91.356,91.333,91.352,184900000.0
2006-04-06 04:36:00,91.33,91.342,91.324,91.327,102500002.0
2006-04-06 04:37:00,91.342,91.372,91.342,91.35,268400000.0
2006-04-06 04:38:00,91.363,91.371,91.348,91.352,195499997.0
2006-04-06 04:39:00,91.384,91.384,91.349,91.35,255699997.0
2006-04-06 04:40:00,91.356,91.371,91.354,91.369,125199996.0
2006-04-06 04:41:00,91.37,91.385,91.357,91.37,270200002.0
2006-04-06 04:42:00,91.359,91.374,91.342,91.355,235999996.0
2006-04-06 04:43:00,91.347,91.363,91.338,91.35,137799998.0
2006-04-06 04:44:00,91.353,91.357,91.334,91.334,255100004.0
2006-04-06 04:45:00,91.341,91.353,91.329,91.331,219799996.0
2006-04-06 04:46:00,91.352,91.355,91.332,91.335,345100000.0
2006-04-06 04:47:00,91.323,91.341,91.296,91.312,141600001.0
2006-04-06 04:48:00,91.319,91.321,91.304,91.306,39900000.0
2006-04-06 04:49:00,91.327,91.331,91.298,91.311,176099999.0
2006-04-06 04:50:00,91.32,91.354,91.32,91.337,284099999.0
2006-04-06 04:51:00,91.33,91.335,91.31,91.31,187300004.0
2006-04-06 04:52:00,91.336,91.349,91.324,91.325,217700000.0
2006-04-06 04:53:00,91.328,91.35,91.326,91.338,242000001.0
2006-04-06 04:54:00,91.33,91.343,91.317,91.334,162399999.0
2006-04-06 04:55:00,91.327,91.346,91.327,91.346,54900000.0
2006-04-06 04:56:00,91.33,91.356,91.324,91.353,208500002.0
2006-04-06 04:57:00,91.347,91.363,91.342,91.357,204899995.0
2006-04-06 04:58:00,91.35,91.362,91.34,91.345,130600002.0
2006-04-06 04:59:00,91.349,91.368,91.339,91.359,127400003.0
2006-04-06 05:00:00,91.365,91.382,91.351,91.373,332899995.0
2006-04-06 05:01:00,91.363,91.374,91.339,91.36,69700000.0
2006-04-06 05:02:00,91.364,91.371,91.324,91.348,237600004.0
2006-04-06 05:03:00,91.364,91.364,91.342,91.342,92500000.0
2006-04-06 05:04:00,91.332,91.355,91.323,91.337,177100001.0
2006-04-06 05:05:00,91.344,91.366,91.326,91.351,231999998.0
2006-04-06 05:06:00,91.366,91.374,91.348,91.357,183499995.0
2006-04-06 05:07:00,91.375,91.375,91.353,91.353,146200001.0
2006-04-06 05:08:00,91.377,91.377,91.349,91.367,230500002.0
2006-04-06 05:09:00,91.385,91.39,91.352,91.365,209399999.0
2006-04-06 05:10:00,91.383,91.386,91.356,91.363,302499996.0
2006-04-06 05:11:00,91.385,91.385,91.36,91.378,216799997.0
2006-04-06 05:12:00,91.394,91.394,91.367,91.367,124700000.0
2006-04-06 05:13:00,91.388,91.391,91.368,91.374,260800001.0
2006-04-06 05:14:00,91.372,91.39,91.371,91.388,162000001.0
2006-04-06 05:15:00,91.388,91.4,91.381,91.397,229200001.0
2006-04-06 05:16:00,91.402,91.411,91.393,91.393,186899999.0
2006-04-06 05:17:00,91.392,91.404,91.375,91.38,169200002.0
2006-04-06 05:18:00,91.391,91.407,91.377,91.387,356899998.0
2006-04-06 05:19:00,91.385,91.403,91.371,91.382,117500001.0
2006-04-06 05:20:00,91.398,91.425,91.383,91.394,233999999.0
2006-04-06 05:21:00,91.4,91.413,91.386,91.404,152699998.0
2006-04-06 05:22:00,91.398,91.411,91.382,91.4,188099997.0
2006-04-06 05:23:00,91.413,91.417,91.39,91.394,169300001.0
2006-04-06 05:24:00,91.401,91.408,91.385,91.394,173799999.0
2006-04-06 05:25:00,91.396,91.413,91.38,91.413,217700002.0
2006-04-06 05:26:00,91.382,91.405,91.382,91.403,143999999.0
2006-04-06 05:27:00,91.394,91.407,91.388,91.39,233299995.0
2006-04-06 05:28:00,91.417,91.426,91.394,91.406,172699999.0
2006-04-06 05:29:00,91.416,91.416,91.393,91.398,47900001.0
2006-04-06 05:30:00,91.387,91.391,91.361,91.366,230200000.0
2006-04-06 05:31:00,91.38,91.395,91.38,91.395,78700000.0
2006-04-06 05:32:00,91.389,91.408,91.389,91.39,211699998.0
2006-04-06 05:33:00,91.386,91.403,91.38,91.394,208399995.0
2006-04-06 05:34:00,91.381,91.4,91.376,91.389,166799998.0
2006-04-06 05:35:00,91.386,91.397,91.373,91.384,138700002.0
2006-04-06 05:36:00,91.369,91.393,91.369,91.373,130400000.0
2006-04-06 05:37:00,91.381,91.401,91.36,91.388,171899999.0
2006-04-06 05:38:00,91.375,91.397,91.375,91.392,141600001.0
2006-04-06 05:39:00,91.374,91.398,91.374,91.395,246599999.0
2006-04-06 05:40:00,91.392,91.392,91.365,91.368,191299998.0
2006-04-06 05:41:00,91.383,91.383,91.355,91.358,296199998.0
2006-04-06 05:42:00,91.356,91.371,91.354,91.369,72600001.0
2006-04-06 05:43:00,91.372,91.378,91.349,91.365,153200000.0
2006-04-06 05:44:00,91.358,91.381,91.349,91.365,168500002.0
2006-04-06 05:45:00,91.371,91.385,91.359,91.367,212699999.0
2006-04-06 05:46:00,91.37,91.38,91.354,91.366,34500001.0
2006-04-06 05:47:00,91.348,91.378,91.306,91.378,221899999.0
2006-04-06 05:48:00,91.384,91.386,91.36,91.36,95100000.0
2006-04-06 05:49:00,91.364,91.377,91.349,91.365,204699999.0
2006-04-06 05:50:00,91.359,91.371,91.347,91.348,142600000.0
2006-04-06 05:51:00,91.362,91.377,91.345,91.369,209499998.0
2006-04-06 05:52:00,91.335,91.365,91.335,91.357,88199999.0
2006-04-06 05:53:00,91.357,91.358,91.336,91.346,183399998.0
2006-04-06 05:54:00,91.344,91.365,91.337,91.357,102299999.0
2006-04-06 05:55:00,91.343,91.362,91.32,91.342,150799998.0
2006-04-06 05:56:00,91.345,91.359,91.332,91.344,70099998.0
2006-04-06 05:57:00,91.348,91.348,91.324,91.324,147200000.0
2006-04-06 05:58:00,91.337,91.34,91.307,91.307,139299996.0
2006-04-06 05:59:00,91.313,91.334,91.313,91.322,121500003.0
2006-04-06 06:00:00,91.332,91.343,91.316,91.325,275699999.0
2006-04-06 06:01:00,91.327,91.345,91.311,91.343,153000001.0
2006-04-06 06:02:00,91.347,91.347,91.32,91.326,164499999.0
2006-04-06 06:03:00,91.342,91.342,91.324,91.324,78499999.0
2006-04-06 06:04:00,91.337,91.352,91.315,91.328,239699999.0
2006-04-06 06:05:00,91.336,91.346,91.325,91.326,365800000.0
2006-04-06 06:06:00,91.332,91.345,91.311,91.339,298500000.0
2006-04-06 06:07:00,91.334,91.344,91.319,91.335,169600000.0
2006-04-06 06:08:00,91.327,91.327,91.301,91.313,150999998.0
2006-04-06 06:09:00,91.307,91.334,91.306,91.334,218600000.0
2006-04-06 06:10:00,91.308,91.328,91.293,91.309,204099998.0
2006-04-06 06:11:00,91.293,91.32,91.279,91.32,141000001.0
2006-04-06 06:12:00,91.297,91.321,91.297,91.321,13000000.0
2006-04-06 06:13:00,91.333,91.337,91.319,91.321,38500000.0
2006-04-06 06:14:00,91.328,91.365,91.328,91.337,252999999.0
2006-04-06 06:15:00,91.345,91.362,91.329,91.337,169599996.0
2006-04-06 06:16:00,91.359,91.376,91.347,91.363,99499999.0
2006-04-06 06:17:00,91.374,91.396,91.358,91.381,277399997.0
2006-04-06 06:18:00,91.372,91.386,91.356,91.382,141499999.0
2006-04-06 06:19:00,91.37,91.388,91.364,91.369,105599999.0
2006-04-06 06:20:00,91.375,91.386,91.375,91.386,24800000.0
2006-04-06 06:21:00,91.373,91.389,91.367,91.386,61999998.0
2006-04-06 06:22:00,91.375,91.391,91.375,91.389,42000000.0
2006-04-06 06:23:00,91.389,91.394,91.376,91.38,35500000.0
2006-04-06 06:24:00,91.393,91.394,91.37,91.389,382700001.0
2006-04-06 06:25:00,91.379,91.389,91.357,91.366,199100001.0
2006-04-06 06:26:00,91.37,91.386,91.37,91.386,121700003.0
2006-04-06 06:27:00,91.385,91.397,91.37,91.384,248200002.0
2006-04-06 06:28:00,91.398,91.404,91.372,91.374,221700004.0
2006-04-06 06:29:00,91.39,91.405,91.39,91.405,49899999.0
2006-04-06 06:30:00,91.388,91.41,91.385,91.41,148500002.0
2006-04-06 06:31:00,91.403,91.403,91.374,91.374,66900001.0
2006-04-06 06:32:00,91.381,91.398,91.372,91.374,199600003.0
2006-04-06 06:33:00,91.368,91.39,91.36,91.39,178699999.0
2006-04-06 06:34:00,91.388,91.388,91.366,91.367,136800000.0
2006-04-06 06:35:00,91.373,91.392,91.355,91.382,126699999.0
2006-04-06 06:36:00,91.373,91.379,91.358,91.36,123499998.0
2006-04-06 06:37:00,91.358,91.372,91.336,91.356,178299997.0
2006-04-06 06:38:00,91.344,91.361,91.322,91.322,108800000.0
2006-04-06 06:39:00,91.33,91.348,91.33,91.342,88300002.0
2006-04-06 06:40:00,91.337,91.344,91.322,91.327,250400000.0
2006-04-06 06:41:00,91.336,91.344,91.323,91.323,155100000.0
2006-04-06 06:42:00,91.342,91.343,91.318,91.33,230499999.0
2006-04-06 06:43:00,91.336,91.343,91.321,91.327,181400002.0
2006-04-06 06:44:00,91.328,91.353,91.318,91.353,294800000.0
2006-04-06 06:45:00,91.33,91.348,91.313,91.333,281300006.0
2006-04-06 06:46:00,91.335,91.355,91.328,91.332,298900000.0
2006-04-06 06:47:00,91.342,91.342,91.315,91.318,241700000.0
2006-04-06 06:48:00,91.342,91.354,91.334,91.349,20300000.0
2006-04-06 06:49:00,91.343,91.357,91.325,91.342,74800000.0
2006-04-06 06:50:00,91.336,91.353,91.336,91.353,85099998.0
2006-04-06 06:51:00,91.335,91.353,91.332,91.352,204200004.0
2006-04-06 06:52:00,91.346,91.358,91.325,91.339,292799996.0
2006-04-06 06:53:00,91.36,91.36,91.329,91.336,254199998.0
2006-04-06 06:54:00,91.331,91.35,91.322,91.343,136800002.0
2006-04-06 06:55:00,91.353,91.358,91.337,91.339,158300000.0
2006-04-06 06:56:00,91.341,91.37,91.34,91.351,220499995.0
2006-04-06 06:57:00,91.352,91.358,91.336,91.358,100800001.0
2006-04-06 06:58:00,91.349,91.362,91.331,91.358,268399999.0
2006-04-06 06:59:00,91.344,91.354,91.329,91.34,196699997.0
2006-04-06 07:00:00,91.323,91.341,91.311,91.331,191099998.0
2006-04-06 07:01:00,91.342,91.345,91.326,91.331,303700002.0
2006-04-06 07:02:00,91.333,91.352,91.313,91.35,173799999.0
2006-04-06 07:03:00,91.336,91.342,91.317,91.326,289499993.0
2006-04-06 07:04:00,91.335,91.34,91.317,91.327,148199999.0
2006-04-06 07:05:00,91.336,91.337,91.312,91.312,195300001.0
2006-04-06 07:06:00,91.306,91.321,91.304,91.319,33599999.0
2006-04-06 07:07:00,91.322,91.329,91.31,91.31,135300001.0
2006-04-06 07:08:00,91.302,91.321,91.298,91.318,140100001.0
2006-04-06 07:09:00,91.33,91.335,91.322,91.328,101500000.0
2006-04-06 07:10:00,91.328,91.328,91.305,91.305,74600001.0
2006-04-06 07:11:00,91.31,91.32,91.31,91.32,18300000.0
2006-04-06 07:12:00,91.307,91.338,91.307,91.325,137199999.0
2006-04-06 07:13:00,91.326,91.326,91.293,91.306,191499999.0
2006-04-06 07:14:00,91.299,91.32,91.299,91.314,297899999.0
2006-04-06 07:15:00,91.317,91.334,91.313,91.331,128799997.0
2006-04-06 07:16:00,91.322,91.335,91.301,91.321,140299998.0
2006-04-06 07:17:00,91.308,91.346,91.308,91.342,203900003.0
2006-04-06 07:18:00,91.341,91.341,91.308,91.308,223700000.0
2006-04-06 07:19:00,91.328,91.338,91.317,91.318,201000003.0
2006-04-06 07:20:00,91.335,91.337,91.316,91.318,149900000.0
2006-04-06 07:21:00,91.333,91.334,91.314,91.333,128600002.0
2006-04-06 07:22:00,91.335,91.335,91.312,91.312,84000003.0
2006-04-06 07:23:00,91.33,91.342,91.315,91.32,241199997.0
2006-04-06 07:24:00,91.335,91.34,91.32,91.329,212900002.0
2006-04-06 07:25:00,91.333,91.336,91.314,91.318,173899999.0
2006-04-06 07:26:00,91.323,91.338,91.293,91.335,299399998.0
2006-04-06 07:27:00,91.31,91.334,91.31,91.327,232500000.0
2006-04-06 07:28:00,91.309,91.33,91.309,91.327,97900000.0
2006-04-06 07:29:00,91.324,91.364,91.324,91.352,251800001.0
2006-04-06 07:30:00,91.359,91.359,91.334,91.334,196500000.0
2006-04-06 07:31:00,91.341,91.368,91.341,91.344,209900000.0
2006-04-06 07:32:00,91.362,91.374,91.35,91.366,244000000.0
2006-04-06 07:33:00,91.346,91.365,91.324,91.363,138200000.0
2006-04-06 07:34:00,91.34,91.373,91.34,91.366,88900002.0
2006-04-06 07:35:00,91.349,91.368,91.343,91.368,328599998.0
2006-04-06 07:36:00,91.367,91.372,91.354,91.36,108800000.0
2006-04-06 07:37:00,91.348,91.348,91.32,91.332,128600001.0
2006-04-06 07:38:00,91.314,91.351,91.314,91.351,174700000.0
2006-04-06 07:39:00,91.353,91.365,91.337,91.347,189199997.0
2006-04-06 07:40:00,91.362,91.367,91.343,91.36,259499999.0
2006-04-06 07:41:00,91.363,91.375,91.346,91.375,167999999.0
2006-04-06 07:42:00,91.363,91.376,91.36,91.37,114100000.0
2006-04-06 07:43:00,91.363,91.386,91.357,91.386,251499997.0
2006-04-06 07:44:00,91.389,91.398,91.37,91.393,117999997.0
2006-04-06 07:45:00,91.37,91.407,91.37,91.397,257200001.0
2006-04-06 07:46:00,91.391,91.391,91.351,91.366,129800000.0
2006-04-06 07:47:00,91.38,91.381,91.364,91.364,159899999.0
2006-04-06 07:48:00,91.361,91.376,91.354,91.368,221299996.0
2006-04-06 07:49:00,91.369,91.391,91.359,91.371,200199995.0
2006-04-06 07:50:00,91.372,91.391,91.365,91.385,255699998.0
2006-04-06 07:51:00,91.383,91.398,91.374,91.374,254999999.0
2006-04-06 07:52:00,91.367,91.392,91.361,91.379,338000001.0
2006-04-06 07:53:00,91.365,91.391,91.361,91.375,99499998.0
2006-04-06 07:54:00,91.378,91.397,91.36,91.393,314099997.0
2006-04-06 07:55:00,91.398,91.398,91.373,91.377,142700000.0
2006-04-06 07:56:00,91.393,91.401,91.377,91.401,278199996.0
2006-04-06 07:57:00,91.393,91.401,91.375,91.38,192700002.0
2006-04-06 07:58:00,91.373,91.389,91.355,91.377,317899999.0
2006-04-06 07:59:00,91.374,91.377,91.346,91.359,227099996.0
2006-04-06 08:00:00,91.374,91.378,91.352,91.353,210899997.0
2006-04-06 08:01:00,91.378,91.386,91.358,91.358,225699999.0
2006-04-06 08:02:00,91.393,91.393,91.375,91.382,223099998.0
2006-04-06 08:03:00,91.387,91.408,91.373,91.395,202300001.0
2006-04-06 08:04:00,91.381,91.396,91.369,91.396,174299999.0
2006-04-06 08:05:00,91.38,91.4,91.374,91.392,118400001.0
2006-04-06 08:06:00,91.391,91.404,91.371,91.387,299499996.0
2006-04-06 08:07:00,91.381,91.411,91.381,91.398,208500000.0
2006-04-06 08:08:00,91.399,91.432,91.391,91.409,202299999.0
2006-04-06 08:09:00,91.4,91.433,91.4,91.433,272299999.0
2006-04-06 08:10:00,91.424,91.437,91.407,91.422,207200000.0
2006-04-06 08:11:00,91.414,91.435,91.399,91.415,253100001.0
2006-04-06 08:12:00,91.404,91.43,91.404,91.423,62700001.0
2006-04-06 08:13:00,91.432,91.432,91.402,91.405,205800001.0
2006-04-06 08:14:00,91.437,91.437,91.409,91.416,326899998.0
2006-04-06 08:15:00,91.443,91.445,91.42,91.42,152700003.0
2006-04-06 08:16:00,91.448,91.471,91.442,91.455,211299997.0
2006-04-06 08:17:00,91.459,91.485,91.459,91.481,124000000.0
2006-04-06 08:18:00,91.473,91.479,91.449,91.459,150900003.0
2006-04-06 08:19:00,91.465,91.465,91.423,91.433,213300003.0
2006-04-06 08:20:00,91.452,91.465,91.441,91.441,161000000.0
2006-04-06 08:21:00,91.465,91.465,91.44,91.447,162899996.0
2006-04-06 08:22:00,91.441,91.464,91.441,91.457,177299998.0
2006-04-06 08:23:00,91.453,91.464,91.432,91.448,242699995.0
2006-04-06 08:24:00,91.469,91.484,91.464,91.484,340399997.0
2006-04-06 08:25:00,91.477,91.512,91.477,91.512,101700000.0
2006-04-06 08:26:00,91.483,91.503,91.471,91.486,232400002.0
2006-04-06 08:27:00,91.46,91.484,91.454,91.468,304099998.0
2006-04-06 08:28:00,91.445,91.476,91.445,91.464,317299996.0
2006-04-06 08:29:00,91.449,91.484,91.449,91.481,166500000.0
2006-04-06 08:30:00,91.47,91.485,91.457,91.485,242099998.0
2006-04-06 08:31:00,91.492,91.492,91.443,91.45,121500001.0
2006-04-06 08:32:00,91.442,91.466,91.439,91.448,193999996.0
2006-04-06 08:33:00,91.442,91.473,91.439,91.454,158899997.0
2006-04-06 08:34:00,91.456,91.464,91.44,91.446,220100000.0
2006-04-06 08:35:00,91.439,91.458,91.434,91.45,169300002.0
2006-04-06 08:36:00,91.445,91.449,91.425,91.429,234200001.0
2006-04-06 08:37:00,91.425,91.446,91.42,91.423,242999997.0
2006-04-06 08:38:00,91.425,91.459,91.425,91.459,136100002.0
2006-04-06 08:39:00,91.434,91.467,91.434,91.462,287599999.0
2006-04-06 08:40:00,91.455,91.455,91.428,91.432,303500004.0
2006-04-06 08:41:00,91.44,91.44,91.42,91.42,194599998.0
2006-04-06 08:42:00,91.417,91.433,91.392,91.408,197300002.0
2006-04-06 08:43:00,91.419,91.44,91.407,91.421,213599998.0
2006-04-06 08:44:00,91.439,91.455,91.419,91.44,177700001.0
2006-04-06 08:45:00,91.455,91.47,91.448,91.454,286400000.0
2006-04-06 08:46:00,91.434,91.457,91.43,91.456,93400000.0
2006-04-06 08:47:00,91.455,91.479,91.453,91.468,183600000.0
2006-04-06 08:48:00,91.463,91.507,91.463,91.495,205599999.0
2006-04-06 08:49:00,91.495,91.5,91.471,91.479,305999997.0
2006-04-06 08:50:00,91.446,91.478,91.446,91.474,152599995.0
2006-04-06 08:51:00,91.472,91.472,91.419,91.419,341200003.0
2006-04-06 08:52:00,91.446,91.463,91.434,91.447,81699998.0
2006-04-06 08:53:00,91.436,91.468,91.417,91.448,244199999.0
2006-04-06 08:54:00,91.456,91.482,91.447,91.463,54700001.0
2006-04-06 08:55:00,91.461,91.501,91.461,91.501,174100001.0
2006-04-06 08:56:00,91.501,91.52,91.489,91.51,184500000.0
2006-04-06 08:57:00,91.515,91.527,91.498,91.515,275300000.0
2006-04-06 08:58:00,91.514,91.533,91.506,91.533,144400000.0
2006-04-06 08:59:00,91.505,91.527,91.499,91.511,129200001.0
2006-04-06 09:00:00,91.511,91.522,91.493,91.506,347899994.0
2006-04-06 09:01:00,91.497,91.504,91.476,91.476,282600001.0
2006-04-06 09:02:00,91.489,91.5,91.477,91.499,275799995.0
2006-04-06 09:03:00,91.501,91.504,91.485,91.485,266300000.0
2006-04-06 09:04:00,91.479,91.516,91.479,91.506,209900001.0
2006-04-06 09:05:00,91.505,91.505,91.455,91.464,260299994.0
2006-04-06 09:06:00,91.473,91.487,91.46,91.48,112700001.0
2006-04-06 09:07:00,91.474,91.5,91.468,91.491,140800001.0
2006-04-06 09:08:00,91.49,91.514,91.468,91.489,242300002.0
2006-04-06 09:09:00,91.484,91.5,91.475,91.486,250200003.0
2006-04-06 09:10:00,91.46,91.473,91.443,91.456,65099999.0
2006-04-06 09:11:00,91.441,91.455,91.426,91.445,157900002.0
2006-04-06 09:12:00,91.445,91.45,91.429,91.435,274299999.0
2006-04-06 09:13:00,91.427,91.427,91.412,91.412,89399997.0
2006-04-06 09:14:00,91.392,91.412,91.392,91.412,170999997.0
2006-04-06 09:15:00,91.403,91.418,91.386,91.404,132499998.0
2006-04-06 09:16:00,91.407,91.409,91.386,91.409,209599998.0
2006-04-06 09:17:00,91.405,91.41,91.386,91.387,258199996.0
2006-04-06 09:18:00,91.371,91.4,91.371,91.377,272699997.0
2006-04-06 09:19:00,91.384,91.402,91.353,91.353,155200005.0
2006-04-06 09:20:00,91.356,91.377,91.348,91.373,434799997.0
2006-04-06 09:21:00,91.365,91.365,91.333,91.335,202700000.0
2006-04-06 09:22:00,91.355,91.365,91.34,91.348,273799996.0
2006-04-06 09:23:00,91.362,91.39,91.353,91.37,288699999.0
2006-04-06 09:24:00,91.403,91.438,91.384,91.415,216000000.0
2006-04-06 09:25:00,91.436,91.488,91.428,91.488,409899996.0
2006-04-06 09:26:00,91.488,91.503,91.474,91.494,286000000.0
2006-04-06 09:27:00,91.491,91.496,91.456,91.47,396499998.0
2006-04-06 09:28:00,91.466,91.503,91.446,91.482,309500006.0
2006-04-06 09:29:00,91.51,91.51,91.478,91.483,194100005.0
2006-04-06 09:30:00,91.492,91.492,91.454,91.454,184900000.0
2006-04-06 09:31:00,91.438,91.453,91.424,91.432,149100001.0
2006-04-06 09:32:00,91.441,91.465,91.427,91.451,318700004.0
2006-04-06 09:33:00,91.464,91.473,91.435,91.452,242400001.0
2006-04-06 09:34:00,91.456,91.488,91.456,91.481,252200002.0
2006-04-06 09:35:00,91.482,91.488,91.461,91.462,333100001.0
2006-04-06 09:36:00,91.492,91.492,91.461,91.466,169100000.0
2006-04-06 09:37:00,91.457,91.482,91.44,91.46,291299997.0
2006-04-06 09:38:00,91.452,91.469,91.447,91.468,308000000.0
2006-04-06 09:39:00,91.457,91.457,91.427,91.43,207400000.0
2006-04-06 09:40:00,91.445,91.453,91.435,91.437,148899995.0
2006-04-06 09:41:00,91.453,91.478,91.443,91.478,290400000.0
2006-04-06 09:42:00,91.482,91.491,91.447,91.459,209099998.0
2006-04-06 09:43:00,91.439,91.466,91.439,91.454,127799999.0
2006-04-06 09:44:00,91.437,91.453,91.418,91.43,193399996.0
2006-04-06 09:45:00,91.419,91.444,91.394,91.41,262400001.0
2006-04-06 09:46:00,91.394,91.422,91.394,91.422,154499999.0
2006-04-06 09:47:00,91.427,91.439,91.412,91.412,250799998.0
2006-04-06 09:48:00,91.44,91.463,91.429,91.448,259399996.0
2006-04-06 09:49:00,91.446,91.46,91.435,91.435,201500000.0
2006-04-06 09:50:00,91.443,91.453,91.429,91.436,388500001.0
2006-04-06 09:51:00,91.459,91.465,91.439,91.439,282899997.0
2006-04-06 09:52:00,91.436,91.451,91.416,91.438,331200000.0
2006-04-06 09:53:00,91.434,91.447,91.42,91.421,198999999.0
2006-04-06 09:54:00,91.432,91.445,91.424,91.436,113200000.0
2006-04-06 09:55:00,91.422,91.458,91.422,91.447,155200002.0
2006-04-06 09:56:00,91.447,91.462,91.434,91.438,211299998.0
2006-04-06 09:57:00,91.426,91.461,91.426,91.443,409899998.0
2006-04-06 09:58:00,91.473,91.475,91.444,91.471,365600005.0
2006-04-06 09:59:00,91.456,91.486,91.454,91.472,282800000.0
2006-04-06 10:00:00,91.461,91.461,91.442,91.443,70399999.0
2006-04-06 10:01:00,91.43,91.445,91.398,91.398,286999999.0
2006-04-06 10:02:00,91.433,91.448,91.418,91.439,363200000.0
2006-04-06 10:03:00,91.427,91.456,91.427,91.454,367199997.0
2006-04-06 10:04:00,91.436,91.461,91.436,91.46,194800000.0
2006-04-06 10:05:00,91.467,91.467,91.432,91.457,246999997.0
2006-04-06 10:06:00,91.437,91.457,91.433,91.444,135799998.0
2006-04-06 10:07:00,91.443,91.449,91.423,91.431,35499999.0
2006-04-06 10:08:00,91.442,91.46,91.424,91.442,135100003.0
2006-04-06 10:09:00,91.448,91.475,91.448,91.475,254800001.0
2006-04-06 10:10:00,91.455,91.493,91.455,91.476,212899996.0
2006-04-06 10:11:00,91.472,91.496,91.457,91.482,145500000.0
2006-04-06 10:12:00,91.492,91.526,91.492,91.517,247499998.0
2006-04-06 10:13:00,91.517,91.535,91.509,91.522,147199998.0
2006-04-06 10:14:00,91.534,91.548,91.518,91.545,261700001.0
2006-04-06 10:15:00,91.543,91.559,91.531,91.551,163200000.0
2006-04-06 10:16:00,91.516,91.543,91.498,91.525,315700000.0
2006-04-06 10:17:00,91.517,91.518,91.478,91.478,265400001.0
2006-04-06 10:18:00,91.488,91.502,91.475,91.478,166500000.0
2006-04-06 10:19:00,91.492,91.499,91.472,91.48,222999998.0
2006-04-06 10:20:00,91.485,91.509,91.46,91.462,282600001.0
2006-04-06 10:21:00,91.446,91.457,91.427,91.457,301799999.0
2006-04-06 10:22:00,91.453,91.467,91.443,91.467,295699995.0
2006-04-06 10:23:00,91.469,91.497,91.455,91.471,193999996.0
2006-04-06 10:24:00,91.492,91.523,91.485,91.509,229599998.0
2006-04-06 10:25:00,91.508,91.534,91.508,91.533,203699999.0
2006-04-06 10:26:00,91.529,91.542,91.515,91.531,290900002.0
2006-04-06 10:27:00,91.531,91.533,91.511,91.518,165399995.0
2006-04-06 10:28:00,91.513,91.542,91.513,91.542,133599998.0
2006-04-06 10:29:00,91.526,91.548,91.521,91.541,204400002.0
2006-04-06 10:30:00,91.529,91.553,91.528,91.528,237700002.0
2006-04-06 10:31:00,91.555,91.555,91.503,91.528,272000001.0
2006-04-06 10:32:00,91.546,91.555,91.52,91.537,197499997.0
2006-04-06 10:33:00,91.544,91.553,91.523,91.524,306600000.0
2006-04-06 10:34:00,91.531,91.568,91.531,91.55,231199995.0
2006-04-06 10:35:00,91.54,91.559,91.529,91.555,176699998.0
2006-04-06 10:36:00,91.54,91.558,91.53,91.552,334700004.0
2006-04-06 10:37:00,91.547,91.563,91.525,91.545,298199997.0
2006-04-06 10:38:00,91.552,91.579,91.552,91.554,158399999.0
2006-04-06 10:39:00,91.587,91.601,91.579,91.581,162499998.0
2006-04-06 10:40:00,91.566,91.599,91.566,91.59,267300002.0
2006-04-06 10:41:00,91.588,91.588,91.565,91.567,145300000.0
2006-04-06 10:42:00,91.566,91.583,91.561,91.58,214599999.0
2006-04-06 10:43:00,91.563,91.587,91.556,91.575,241600001.0
2006-04-06 10:44:00,91.582,91.59,91.56,91.56,307999998.0
2006-04-06 10:45:00,91.58,91.592,91.571,91.589,309899999.0
2006-04-06 10:46:00,91.576,91.599,91.569,91.588,234899997.0
2006-04-06 10:47:00,91.592,91.598,91.575,91.591,191199999.0
2006-04-06 10:48:00,91.571,91.586,91.547,91.547,122600002.0
2006-04-06 10:49:00,91.578,91.578,91.545,91.564,238600003.0
2006-04-06 10:50:00,91.566,91.577,91.543,91.557,223300001.0
2006-04-06 10:51:00,91.56,91.576,91.55,91.566,238300000.0
2006-04-06 10:52:00,91.556,91.559,91.533,91.541,230199995.0
2006-04-06 10:53:00,91.551,91.563,91.533,91.553,247200002.0
2006-04-06 10:54:00,91.535,91.555,91.496,91.535,330500000.0
2006-04-06 10:55:00,91.552,91.553,91.528,91.539,261099998.0
2006-04-06 10:56:00,91.543,91.57,91.524,91.551,152799998.0
2006-04-06 10:57:00,91.565,91.565,91.544,91.546,284700000.0
2006-04-06 10:58:00,91.561,91.621,91.561,91.602,239300000.0
2006-04-06 10:59:00,91.584,91.584,91.557,91.559,199399999.0
2006-04-06 11:00:00,91.567,91.589,91.565,91.584,161199998.0
2006-04-06 11:01:00,91.58,91.59,91.555,91.577,206599997.0
2006-04-06 11:02:00,91.559,91.581,91.551,91.563,239400001.0
2006-04-06 11:03:00,91.562,91.581,91.548,91.566,157500000.0
2006-04-06 11:04:00,91.56,91.578,91.551,91.563,222900003.0
2006-04-06 11:05:00,91.56,91.569,91.536,91.545,225000003.0
2006-04-06 11:06:00,91.562,91.562,91.521,91.527,261100000.0
2006-04-06 11:07:00,91.545,91.547,91.516,91.532,337999999.0
2006-04-06 11:08:00,91.536,91.539,91.51,91.518,316100000.0
2006-04-06 11:09:00,91.51,91.541,91.51,91.527,184000002.0
2006-04-06 11:10:00,91.52,91.539,91.505,91.521,337800001.0
2006-04-06 11:11:00,91.536,91.549,91.512,91.526,355399992.0
2006-04-06 11:12:00,91.533,91.533,91.482,91.482,245900000.0
2006-04-06 11:13:00,91.456,91.489,91.456,91.476,210900001.0
2006-04-06 11:14:00,91.473,91.503,91.466,91.494,352200003.0
2006-04-06 11:15:00,91.49,91.525,91.474,91.485,261499993.0
2006-04-06 11:16:00,91.491,91.504,91.474,91.488,156400000.0
2006-04-06 11:17:00,91.481,91.511,91.481,91.509,124099998.0
2006-04-06 11:18:00,91.507,91.522,91.49,91.497,259200003.0
2006-04-06 11:19:00,91.513,91.538,91.497,91.532,310400002.0
2006-04-06 11:20:00,91.539,91.547,91.519,91.533,280899997.0
2006-04-06 11:21:00,91.53,91.539,91.519,91.52,277200000.0
2006-04-06 11:22:00,91.539,91.55,91.526,91.531,278700001.0
2006-04-06 11:23:00,91.539,91.576,91.539,91.567,154099997.0
2006-04-06 11:24:00,91.548,91.577,91.547,91.577,164600003.0
2006-04-06 11:25:00,91.573,91.585,91.555,91.563,183099999.0
2006-04-06 11:26:00,91.548,91.564,91.535,91.548,254999997.0
2006-04-06 11:27:00,91.539,91.565,91.537,91.555,257700002.0
2006-04-06 11:28:00,91.543,91.569,91.537,91.553,277200003.0
2006-04-06 11:29:00,91.567,91.573,91.537,91.551,157900000.0
2006-04-06 11:30:00,91.567,91.568,91.536,91.553,425799999.0
2006-04-06 11:31:00,91.546,91.561,91.525,91.547,240000001.0
2006-04-06 11:32:00,91.544,91.559,91.523,91.543,370899996.0
2006-04-06 11:33:00,91.547,91.578,91.536,91.559,373799999.0
2006-04-06 11:34:00,91.564,91.587,91.544,91.563,374300001.0
2006-04-06 11:35:00,91.557,91.582,91.552,91.566,236800004.0
2006-04-06 11:36:00,91.551,91.571,91.545,91.563,212499996.0
2006-04-06 11:37:00,91.557,91.579,91.547,91.553,179500000.0
2006-04-06 11:38:00,91.57,91.57,91.536,91.536,162300000.0
2006-04-06 11:39:00,91.53,91.557,91.53,91.55,401100001.0
2006-04-06 11:40:00,91.546,91.571,91.546,91.567,252500003.0
2006-04-06 11:41:00,91.568,91.568,91.536,91.54,292400000.0
2006-04-06 11:42:00,91.557,91.577,91.552,91.565,159799997.0
2006-04-06 11:43:00,91.569,91.585,91.544,91.544,161299999.0
2006-04-06 11:44:00,91.557,91.575,91.544,91.559,248100001.0
2006-04-06 11:45:00,91.566,91.577,91.551,91.569,184699998.0
2006-04-06 11:46:00,91.553,91.57,91.552,91.564,217599998.0
2006-04-06 11:47:00,91.558,91.562,91.536,91.547,338499997.0
2006-04-06 11:48:00,91.554,91.563,91.534,91.536,185400000.0
2006-04-06 11:49:00,91.536,91.551,91.519,91.519,344900000.0
2006-04-06 11:50:00,91.524,91.567,91.524,91.567,279800000.0
2006-04-06 11:51:00,91.552,91.57,91.541,91.561,207299999.0
2006-04-06 11:52:00,91.561,91.576,91.552,91.561,309799999.0
2006-04-06 11:53:00,91.553,91.565,91.537,91.558,235199997.0
2006-04-06 11:54:00,91.562,91.582,91.553,91.554,117699999.0
2006-04-06 11:55:00,91.572,91.607,91.572,91.594,194099999.0
2006-04-06 11:56:00,91.595,91.612,91.584,91.612,142899999.0
2006-04-06 11:57:00,91.589,91.612,91.584,91.612,245999999.0
2006-04-06 11:58:00,91.592,91.632,91.592,91.625,213200000.0
2006-04-06 11:59:00,91.633,91.673,91.628,91.634,256099999.0
2006-04-06 12:00:00,91.657,91.657,91.629,91.646,321600003.0
2006-04-06 12:01:00,91.636,91.636,91.602,91.608,202400000.0
2006-04-06 12:02:00,91.599,91.621,91.578,91.621,268699999.0
2006-04-06 12:03:00,91.617,91.621,91.594,91.608,193500004.0
2006-04-06 12:04:00,91.628,91.655,91.619,91.642,200499999.0
2006-04-06 12:05:00,91.652,91.668,91.64,91.651,204799994.0
2006-04-06 12:06:00,91.656,91.682,91.651,91.666,332899999.0
2006-04-06 12:07:00,91.655,91.66,91.631,91.633,331200001.0
2006-04-06 12:08:00,91.647,91.654,91.632,91.64,270400001.0
2006-04-06 12:09:00,91.651,91.653,91.631,91.631,175099999.0
2006-04-06 12:10:00,91.633,91.657,91.633,91.654,235400001.0
2006-04-06 12:11:00,91.633,91.648,91.621,91.643,94000000.0
2006-04-06 12:12:00,91.612,91.638,91.594,91.61,385100003.0
2006-04-06 12:13:00,91.626,91.64,91.61,91.61,212400000.0
2006-04-06 12:14:00,91.635,91.635,91.607,91.616,303300002.0
2006-04-06 12:15:00,91.616,91.631,91.594,91.622,276100002.0
2006-04-06 12:16:00,91.623,91.631,91.592,91.592,228499999.0
2006-04-06 12:17:00,91.577,91.611,91.553,91.568,190300001.0
2006-04-06 12:18:00,91.562,91.574,91.542,91.545,245499999.0
2006-04-06 12:19:00,91.567,91.573,91.55,91.551,321100003.0
2006-04-06 12:20:00,91.565,91.576,91.55,91.554,222899999.0
2006-04-06 12:21:00,91.553,91.568,91.53,91.543,467300003.0
2006-04-06 12:22:00,91.55,91.575,91.55,91.575,41799999.0
2006-04-06 12:23:00,91.574,91.596,91.566,91.57,201299998.0
2006-04-06 12:24:00,91.587,91.597,91.571,91.58,175600000.0
2006-04-06 12:25:00,91.554,91.577,91.55,91.569,171800002.0
2006-04-06 12:26:00,91.584,91.599,91.576,91.591,162499999.0
2006-04-06 12:27:00,91.565,91.582,91.557,91.574,260100001.0
2006-04-06 12:28:00,91.579,91.59,91.564,91.586,252300002.0
2006-04-06 12:29:00,91.59,91.59,91.554,91.563,347699998.0
2006-04-06 12:30:00,91.55,91.582,91.55,91.566,301200002.0
2006-04-06 12:31:00,91.559,91.579,91.541,91.555,212300000.0
2006-04-06 12:32:00,91.553,91.561,91.537,91.55,127899999.0
2006-04-06 12:33:00,91.533,91.556,91.533,91.538,231899998.0
2006-04-06 12:34:00,91.555,91.555,91.528,91.528,82900003.0
2006-04-06 12:35:00,91.529,91.529,91.509,91.51,119800000.0
2006-04-06 12:36:00,91.496,91.515,91.488,91.515,363699999.0
2006-04-06 12:37:00,91.517,91.52,91.494,91.494,188100000.0
2006-04-06 12:38:00,91.506,91.527,91.5,91.527,216900001.0
2006-04-06 12:39:00,91.515,91.546,91.515,91.546,169900000.0
2006-04-06 12:40:00,91.551,91.551,91.537,91.537,80599999.0
2006-04-06 12:41:00,91.52,91.54,91.52,91.54,156700002.0
2006-04-06 12:42:00,91.515,91.547,91.514,91.547,167699999.0
2006-04-06 12:43:00,91.531,91.546,91.508,91.52,291400000.0
2006-04-06 12:44:00,91.518,91.523,91.5,91.518,179699999.0
2006-04-06 12:45:00,91.495,91.535,91.495,91.531,366599995.0
2006-04-06 12:46:00,91.516,91.541,91.513,91.516,333799998.0
2006-04-06 12:47:00,91.538,91.564,91.526,91.536,217699996.0
2006-04-06 12:48:00,91.555,91.563,91.54,91.54,236400000.0
2006-04-06 12:49:00,91.561,91.561,91.532,91.539,112000000.0
2006-04-06 12:50:00,91.538,91.538,91.514,91.529,233200001.0
2006-04-06 12:51:00,91.512,91.537,91.509,91.537,235999999.0
2006-04-06 12:52:00,91.517,91.546,91.514,91.546,170500001.0
2006-04-06 12:53:00,91.537,91.537,91.465,91.465,158799999.0
2006-04-06 12:54:00,91.523,91.53,91.501,91.512,221799998.0
2006-04-06 12:55:00,91.54,91.56,91.523,91.537,104600000.0
2006-04-06 12:56:00,91.576,91.578,91.534,91.559,286900003.0
2006-04-06 12:57:00,91.55,91.577,91.541,91.555,131999999.0
2006-04-06 12:58:00,91.561,91.578,91.543,91.555,165400001.0
2006-04-06 12:59:00,91.552,91.552,91.511,91.511,332800002.0
2006-04-06 13:00:00,91.546,91.556,91.526,91.532,297799996.0
2006-04-06 13:01:00,91.555,91.568,91.532,91.533,305800002.0
2006-04-06 13:02:00,91.553,91.557,91.533,91.533,271199997.0
2006-04-06 13:03:00,91.531,91.551,91.531,91.549,115999999.0
2006-04-06 13:04:00,91.549,91.549,91.524,91.538,185199998.0
2006-04-06 13:05:00,91.539,91.546,91.516,91.522,317899998.0
2006-04-06 13:06:00,91.535,91.56,91.52,91.56,239900000.0
2006-04-06 13:07:00,91.566,91.599,91.551,91.567,226700000.0
2006-04-06 13:08:00,91.585,91.601,91.582,91.6,153900002.0
2006-04-06 13:09:00,91.569,91.59,91.565,91.585,215700002.0
2006-04-06 13:10:00,91.588,91.596,91.572,91.573,183499999.0
2006-04-06 13:11:00,91.573,91.589,91.563,91.58,275900000.0
2006-04-06 13:12:00,91.588,91.616,91.577,91.603,291900000.0
2006-04-06 13:13:00,91.616,91.628,91.601,91.601,296200004.0
2006-04-06 13:14:00,91.601,91.62,91.595,91.62,317599996.0
2006-04-06 13:15:00,91.624,91.632,91.591,91.591,183999999.0
2006-04-06 13:16:00,91.61,91.611,91.583,91.59,255700000.0
2006-04-06 13:17:00,91.595,91.622,91.569,91.599,239899999.0
2006-04-06 13:18:00,91.612,91.618,91.601,91.618,212099996.0
2006-04-06 13:19:00,91.616,91.627,91.604,91.608,216899995.0
2006-04-06 13:20:00,91.63,91.631,91.604,91.63,288800004.0
2006-04-06 13:21:00,91.623,91.632,91.608,91.609,163400002.0
2006-04-06 13:22:00,91.625,91.635,91.596,91.596,267099995.0
2006-04-06 13:23:00,91.609,91.622,91.597,91.608,170299998.0
2006-04-06 13:24:00,91.618,91.632,91.598,91.618,169700001.0
2006-04-06 13:25:00,91.635,91.65,91.617,91.633,318400000.0
2006-04-06 13:26:00,91.651,91.675,91.635,91.675,285199999.0
2006-04-06 13:27:00,91.665,91.699,91.661,91.671,253399997.0
2006-04-06 13:28:00,91.671,91.693,91.66,91.683,199300001.0
2006-04-06 13:29:00,91.675,91.687,91.662,91.674,253299997.0
2006-04-06 13:30:00,91.671,91.671,91.624,91.629,278000000.0
2006-04-06 13:31:00,91.643,91.686,91.636,91.669,237500001.0
2006-04-06 13:32:00,91.692,91.721,91.68,91.698,150900001.0
2006-04-06 13:33:00,91.696,91.722,91.694,91.702,156400000.0
2006-04-06 13:34:00,91.711,91.728,91.696,91.712,210599998.0
2006-04-06 13:35:00,91.725,91.725,91.699,91.712,258900003.0
2006-04-06 13:36:00,91.707,91.73,91.695,91.724,235899999.0
2006-04-06 13:37:00,91.699,91.716,91.689,91.71,165799995.0
2006-04-06 13:38:00,91.708,91.722,91.685,91.706,254000002.0
2006-04-06 13:39:00,91.708,91.722,91.691,91.713,201000001.0
2006-04-06 13:40:00,91.692,91.707,91.674,91.687,187299999.0
2006-04-06 13:41:00,91.665,91.687,91.653,91.666,194399998.0
2006-04-06 13:42:00,91.661,91.674,91.636,91.647,144599997.0
2006-04-06 13:43:00,91.639,91.654,91.608,91.618,166099998.0
2006-04-06 13:44:00,91.625,91.648,91.625,91.639,135699999.0
2006-04-06 13:45:00,91.634,91.652,91.601,91.629,248600000.0
2006-04-06 13:46:00,91.656,91.656,91.635,91.639,140100001.0
2006-04-06 13:47:00,91.648,91.665,91.625,91.655,386099997.0
2006-04-06 13:48:00,91.633,91.65,91.617,91.634,176100000.0
2006-04-06 13:49:00,91.623,91.638,91.597,91.597,211999996.0
2006-04-06 13:50:00,91.6,91.624,91.588,91.611,238399996.0
2006-04-06 13:51:00,91.603,91.621,91.603,91.62,315900002.0
2006-04-06 13:52:00,91.605,91.625,91.589,91.598,239300000.0
2006-04-06 13:53:00,91.61,91.631,91.592,91.616,336299995.0
2006-04-06 13:54:00,91.607,91.635,91.599,91.635,192699999.0
2006-04-06 13:55:00,91.635,91.635,91.613,91.613,56700000.0
2006-04-06 13:56:00,91.607,91.618,91.601,91.611,177700000.0
2006-04-06 13:57:00,91.607,91.629,91.598,91.611,203500000.0
2006-04-06 13:58:00,91.639,91.655,91.622,91.622,132200000.0
2006-04-06 13:59:00,91.634,91.653,91.628,91.653,161999999.0
2006-04-06 14:00:00,91.638,91.658,91.624,91.658,303500003.0
2006-04-06 14:01:00,91.646,91.658,91.63,91.652,178200000.0
2006-04-06 14:02:00,91.648,91.661,91.638,91.643,252000002.0
2006-04-06 14:03:00,91.645,91.65,91.632,91.632,149699999.0
2006-04-06 14:04:00,91.639,91.662,91.626,91.642,352999999.0
2006-04-06 14:05:00,91.637,91.663,91.634,91.651,173200001.0
2006-04-06 14:06:00,91.652,91.674,91.635,91.654,269200005.0
2006-04-06 14:07:00,91.646,91.663,91.641,91.66,257900000.0
2006-04-06 14:08:00,91.663,91.663,91.641,91.643,171399998.0
2006-04-06 14:09:00,91.66,91.667,91.643,91.643,267499997.0
2006-04-06 14:10:00,91.643,91.662,91.628,91.639,272400005.0
2006-04-06 14:11:00,91.646,91.653,91.632,91.635,193899998.0
2006-04-06 14:12:00,91.649,91.659,91.628,91.638,235599997.0
2006-04-06 14:13:00,91.665,91.667,91.64,91.641,237899999.0
2006-04-06 14:14:00,91.641,91.664,91.641,91.662,208399999.0
2006-04-06 14:15:00,91.64,91.66,91.632,91.64,256999997.0
2006-04-06 14:16:00,91.62,91.637,91.617,91.634,139799998.0
2006-04-06 14:17:00,91.623,91.645,91.623,91.643,132000002.0
2006-04-06 14:18:00,91.631,91.646,91.607,91.641,285800004.0
2006-04-06 14:19:00,91.648,91.648,91.623,91.626,180100000.0
2006-04-06 14:20:00,91.653,91.669,91.627,91.649,293299995.0
2006-04-06 14:21:00,91.657,91.672,91.63,91.66,227700000.0
2006-04-06 14:22:00,91.638,91.656,91.623,91.628,286699997.0
2006-04-06 14:23:00,91.64,91.654,91.618,91.622,304599996.0
2006-04-06 14:24:00,91.622,91.651,91.607,91.631,233800002.0
2006-04-06 14:25:00,91.629,91.649,91.616,91.647,255899998.0
2006-04-06 14:26:00,91.637,91.668,91.629,91.658,195600000.0
2006-04-06 14:27:00,91.659,91.676,91.647,91.676,229599998.0
2006-04-06 14:28:00,91.682,91.682,91.65,91.657,136000002.0
2006-04-06 14:29:00,91.679,91.684,91.651,91.651,371300001.0
2006-04-06 14:30:00,91.627,91.654,91.606,91.654,166099999.0
2006-04-06 14:31:00,91.645,91.681,91.605,91.681,255099999.0
2006-04-06 14:32:00,91.687,91.7,91.667,91.678,222400001.0
2006-04-06 14:33:00,91.682,91.7,91.673,91.683,208199998.0
2006-04-06 14:34:00,91.671,91.711,91.668,91.685,225199999.0
2006-04-06 14:35:00,91.67,91.706,91.667,91.68,235600001.0
2006-04-06 14:36:00,91.642,91.67,91.629,91.647,154899999.0
2006-04-06 14:37:00,91.613,91.634,91.588,91.604,94100001.0
2006-04-06 14:38:00,91.612,91.622,91.577,91.604,157299998.0
2006-04-06 14:39:00,91.627,91.63,91.593,91.597,390500000.0
2006-04-06 14:40:00,91.596,91.618,91.59,91.59,224599996.0
2006-04-06 14:41:00,91.582,91.606,91.547,91.558,313900000.0
2006-04-06 14:42:00,91.542,91.559,91.529,91.555,161600002.0
2006-04-06 14:43:00,91.547,91.577,91.535,91.577,155799997.0
2006-04-06 14:44:00,91.582,91.583,91.55,91.57,192699998.0
2006-04-06 14:45:00,91.557,91.577,91.553,91.574,285300001.0
2006-04-06 14:46:00,91.563,91.567,91.415,91.425,187899999.0
2006-04-06 14:47:00,91.381,91.382,91.325,91.359,155799997.0
2006-04-06 14:48:00,91.382,91.412,91.377,91.395,248999995.0
2006-04-06 14:49:00,91.397,91.408,91.312,91.312,163399996.0
2006-04-06 14:50:00,91.274,91.309,91.223,91.228,381600000.0
2006-04-06 14:51:00,91.208,91.208,91.166,91.166,301900003.0
2006-04-06 14:52:00,91.187,91.208,91.176,91.19,321800000.0
2006-04-06 14:53:00,91.206,91.268,91.206,91.257,285599995.0
2006-04-06 14:54:00,91.256,91.258,91.219,91.222,195500002.0
2006-04-06 14:55:00,91.213,91.228,91.178,91.189,369399998.0
2006-04-06 14:56:00,91.179,91.204,91.147,91.147,175499998.0
2006-04-06 14:57:00,91.167,91.236,91.145,91.21,351599998.0
2006-04-06 14:58:00,91.243,91.324,91.239,91.298,308100004.0
2006-04-06 14:59:00,91.314,91.341,91.265,91.322,269499999.0
2006-04-06 15:00:00,91.309,91.323,91.29,91.3,107399999.0
2006-04-06 15:01:00,91.307,91.34,91.304,91.34,103999999.0
2006-04-06 15:02:00,91.339,91.339,91.276,91.276,131999999.0
2006-04-06 15:03:00,91.287,91.314,91.281,91.281,168399998.0
2006-04-06 15:04:00,91.298,91.35,91.281,91.332,228800001.0
2006-04-06 15:05:00,91.341,91.356,91.316,91.321,163700001.0
2006-04-06 15:06:00,91.338,91.338,91.302,91.305,125499999.0
2006-04-06 15:07:00,91.297,91.316,91.291,91.308,221599997.0
2006-04-06 15:08:00,91.297,91.319,91.287,91.296,265900001.0
2006-04-06 15:09:00,91.312,91.312,91.28,91.28,99100000.0
2006-04-06 15:10:00,91.238,91.273,91.227,91.227,133400000.0
2006-04-06 15:11:00,91.207,91.226,91.185,91.202,310100004.0
2006-04-06 15:12:00,91.216,91.231,91.192,91.216,167499998.0
2006-04-06 15:13:00,91.227,91.253,91.225,91.251,330000001.0
2006-04-06 15:14:00,91.249,91.281,91.233,91.274,165300000.0
2006-04-06 15:15:00,91.272,91.296,91.254,91.255,319599999.0
2006-04-06 15:16:00,91.226,91.258,91.208,91.22,348500001.0
2006-04-06 15:17:00,91.213,91.241,91.205,91.226,213799997.0
2006-04-06 15:18:00,91.241,91.273,91.231,91.256,85799998.0
2006-04-06 15:19:00,91.267,91.28,91.249,91.276,218600000.0
2006-04-06 15:20:00,91.278,91.279,91.247,91.258,168999999.0
2006-04-06 15:21:00,91.246,91.263,91.235,91.258,215599998.0
2006-04-06 15:22:00,91.251,91.271,91.191,91.252,168400001.0
2006-04-06 15:23:00,91.266,91.289,91.254,91.258,250299998.0
2006-04-06 15:24:00,91.268,91.286,91.264,91.277,236899997.0
2006-04-06 15:25:00,91.263,91.279,91.237,91.258,220599998.0
2006-04-06 15:26:00,91.244,91.278,91.241,91.278,144600000.0
2006-04-06 15:27:00,91.267,91.293,91.267,91.282,268099996.0
2006-04-06 15:28:00,91.278,91.308,91.263,91.287,258499999.0
2006-04-06 15:29:00,91.28,91.301,91.275,91.285,168199999.0
2006-04-06 15:30:00,91.276,91.293,91.269,91.293,189600003.0
2006-04-06 15:31:00,91.293,91.357,91.276,91.333,201199998.0
2006-04-06 15:32:00,91.359,91.376,91.343,91.373,223699996.0
2006-04-06 15:33:00,91.372,91.372,91.33,91.33,88499999.0
2006-04-06 15:34:00,91.339,91.354,91.308,91.325,385499997.0
2006-04-06 15:35:00,91.327,91.336,91.285,91.285,157599999.0
2006-04-06 15:36:00,91.298,91.308,91.277,91.308,305999999.0
2006-04-06 15:37:00,91.309,91.309,91.272,91.272,196599997.0
2006-04-06 15:38:00,91.262,91.294,91.262,91.292,192800000.0
2006-04-06 15:39:00,91.298,91.322,91.281,91.299,209499994.0
2006-04-06 15:40:00,91.32,91.346,91.312,91.333,305199999.0
2006-04-06 15:41:00,91.305,91.325,91.295,91.32,220799999.0
2006-04-06 15:42:00,91.3,91.322,91.291,91.303,181900001.0
2006-04-06 15:43:00,91.293,91.311,91.288,91.289,195800002.0
2006-04-06 15:44:00,91.298,91.322,91.27,91.311,308299998.0
2006-04-06 15:45:00,91.306,91.324,91.282,91.292,302300000.0
2006-04-06 15:46:00,91.285,91.296,91.262,91.274,155500000.0
2006-04-06 15:47:00,91.281,91.301,91.264,91.27,272299998.0
2006-04-06 15:48:00,91.249,91.269,91.245,91.264,226999999.0
2006-04-06 15:49:00,91.239,91.266,91.23,91.242,151999999.0
2006-04-06 15:50:00,91.243,91.243,91.212,91.235,331499999.0
2006-04-06 15:51:00,91.241,91.249,91.208,91.208,284599997.0
2006-04-06 15:52:00,91.227,91.251,91.212,91.251,372300000.0
2006-04-06 15:53:00,91.241,91.269,91.234,91.258,207600003.0
2006-04-06 15:54:00,91.249,91.249,91.182,91.202,169599997.0
2006-04-06 15:55:00,91.228,91.228,91.206,91.211,203999999.0
2006-04-06 15:56:00,91.204,91.217,91.182,91.217,211999998.0
2006-04-06 15:57:00,91.205,91.224,91.198,91.205,278699997.0
2006-04-06 15:58:00,91.199,91.204,91.179,91.198,390399999.0
2006-04-06 15:59:00,91.185,91.185,91.133,91.149,180100001.0
2006-04-06 16:00:00,91.15,91.164,91.127,91.137,205200003.0
2006-04-06 16:01:00,91.132,91.143,91.101,91.116,213099999.0
2006-04-06 16:02:00,91.133,91.147,91.117,91.144,353700002.0
2006-04-06 16:03:00,91.135,91.135,91.107,91.114,121000001.0
2006-04-06 16:04:00,91.11,91.127,91.101,91.119,331100000.0
2006-04-06 16:05:00,91.125,91.147,91.113,91.131,216700006.0
2006-04-06 16:06:00,91.145,91.168,91.132,91.168,191800001.0
2006-04-06 16:07:00,91.159,91.182,91.159,91.176,263100003.0
2006-04-06 16:08:00,91.164,91.19,91.158,91.19,242300004.0
2006-04-06 16:09:00,91.184,91.184,91.163,91.163,130700000.0
2006-04-06 16:10:00,91.167,91.189,91.159,91.184,365100001.0
2006-04-06 16:11:00,91.18,91.191,91.156,91.17,186899999.0
2006-04-06 16:12:00,91.188,91.202,91.169,91.186,125799998.0
2006-04-06 16:13:00,91.188,91.222,91.168,91.217,298300001.0
2006-04-06 16:14:00,91.203,91.237,91.197,91.234,206699999.0
2006-04-06 16:15:00,91.219,91.233,91.21,91.228,173499999.0
2006-04-06 16:16:00,91.231,91.231,91.18,91.18,242999999.0
2006-04-06 16:17:00,91.186,91.212,91.151,91.177,167799997.0
2006-04-06 16:18:00,91.193,91.206,91.177,91.189,121399999.0
2006-04-06 16:19:00,91.19,91.212,91.187,91.203,95100000.0
2006-04-06 16:20:00,91.187,91.216,91.184,91.216,280499999.0
2006-04-06 16:21:00,91.201,91.215,91.191,91.21,222299997.0
2006-04-06 16:22:00,91.205,91.214,91.177,91.2,104399998.0
2006-04-06 16:23:00,91.203,91.226,91.196,91.223,265399999.0
2006-04-06 16:24:00,91.228,91.251,91.225,91.241,202599997.0
2006-04-06 16:25:00,91.239,91.265,91.228,91.245,184800003.0
2006-04-06 16:26:00,91.255,91.285,91.255,91.274,154800000.0
2006-04-06 16:27:00,91.268,91.283,91.243,91.263,264499998.0
2006-04-06 16:28:00,91.27,91.297,91.27,91.297,151500002.0
2006-04-06 16:29:00,91.295,91.334,91.281,91.308,237999998.0
2006-04-06 16:30:00,91.31,91.331,91.29,91.312,68000000.0
2006-04-06 16:31:00,91.314,91.315,91.278,91.293,295200004.0
2006-04-06 16:32:00,91.304,91.306,91.274,91.294,180799999.0
2006-04-06 16:33:00,91.296,91.304,91.276,91.276,201299996.0
2006-04-06 16:34:00,91.267,91.298,91.267,91.292,60600000.0
2006-04-06 16:35:00,91.28,91.301,91.279,91.295,227099998.0
2006-04-06 16:36:00,91.297,91.314,91.28,91.283,215099998.0
2006-04-06 16:37:00,91.296,91.31,91.275,91.283,339299997.0
2006-04-06 16:38:00,91.282,91.3,91.257,91.271,212700003.0
2006-04-06 16:39:00,91.271,91.29,91.259,91.278,209199997.0
2006-04-06 16:40:00,91.284,91.302,91.277,91.302,267300004.0
2006-04-06 16:41:00,91.289,91.302,91.274,91.295,195699997.0
2006-04-06 16:42:00,91.308,91.31,91.281,91.298,213099997.0
2006-04-06 16:43:00,91.288,91.328,91.283,91.29,219799994.0
2006-04-06 16:44:00,91.286,91.286,91.256,91.259,165399998.0
2006-04-06 16:45:00,91.273,91.276,91.255,91.259,183400002.0
2006-04-06 16:46:00,91.262,91.276,91.248,91.27,171299999.0
2006-04-06 16:47:00,91.274,91.282,91.248,91.263,180899997.0
2006-04-06 16:48:00,91.242,91.263,91.235,91.254,285300001.0
2006-04-06 16:49:00,91.247,91.264,91.23,91.243,245900002.0
2006-04-06 16:50:00,91.262,91.275,91.253,91.266,185400003.0
2006-04-06 16:51:00,91.238,91.262,91.238,91.262,151699997.0
2006-04-06 16:52:00,91.254,91.279,91.237,91.253,266799998.0
2006-04-06 16:53:00,91.258,91.27,91.24,91.255,246999997.0
2006-04-06 16:54:00,91.248,91.27,91.23,91.251,208499998.0
2006-04-06 16:55:00,91.262,91.284,91.252,91.269,295500005.0
2006-04-06 16:56:00,91.282,91.282,91.246,91.25,247299998.0
2006-04-06 16:57:00,91.265,91.279,91.258,91.279,126900000.0
2006-04-06 16:58:00,91.273,91.294,91.252,91.278,245999999.0
2006-04-06 16:59:00,91.264,91.286,91.252,91.262,210700000.0
2006-04-06 17:00:00,91.241,91.274,91.241,91.264,113800000.0
2006-04-06 17:01:00,91.265,91.269,91.236,91.246,345600000.0
2006-04-06 17:02:00,91.22,91.238,91.194,91.211,249400000.0
2006-04-06 17:03:00,91.198,91.218,91.186,91.21,296900000.0
2006-04-06 17:04:00,91.217,91.231,91.202,91.218,96700000.0
2006-04-06 17:05:00,91.208,91.232,91.204,91.217,208900000.0
2006-04-06 17:06:00,91.216,91.222,91.192,91.207,288099999.0
2006-04-06 17:07:00,91.212,91.232,91.212,91.226,99399998.0
2006-04-06 17:08:00,91.2,91.23,91.199,91.224,262100002.0
2006-04-06 17:09:00,91.196,91.218,91.194,91.216,323100001.0
2006-04-06 17:10:00,91.208,91.234,91.196,91.22,199899997.0
2006-04-06 17:11:00,91.238,91.244,91.215,91.222,173799998.0
2006-04-06 17:12:00,91.226,91.241,91.224,91.239,33300000.0
2006-04-06 17:13:00,91.242,91.247,91.216,91.231,166900001.0
2006-04-06 17:14:00,91.225,91.257,91.223,91.257,368199998.0
2006-04-06 17:15:00,91.243,91.251,91.228,91.232,182700003.0
2006-04-06 17:16:00,91.24,91.252,91.219,91.231,213899998.0
2006-04-06 17:17:00,91.23,91.257,91.225,91.257,303100005.0
2006-04-06 17:18:00,91.255,91.271,91.246,91.259,189800002.0
2006-04-06 17:19:00,91.266,91.266,91.232,91.234,327199998.0
2006-04-06 17:20:00,91.257,91.265,91.24,91.249,257000000.0
2006-04-06 17:21:00,91.257,91.257,91.215,91.215,89100000.0
2006-04-06 17:22:00,91.259,91.272,91.229,91.229,171499998.0
2006-04-06 17:23:00,91.255,91.265,91.234,91.249,136100000.0
2006-04-06 17:24:00,91.246,91.261,91.244,91.259,77900000.0
2006-04-06 17:25:00,91.234,91.249,91.215,91.226,128599999.0
2006-04-06 17:26:00,91.225,91.23,91.204,91.206,171100001.0
2006-04-06 17:27:00,91.193,91.211,91.186,91.203,278899996.0
2006-04-06 17:28:00,91.196,91.208,91.189,91.205,251499998.0
2006-04-06 17:29:00,91.192,91.207,91.181,91.198,294999999.0
2006-04-06 17:30:00,91.177,91.2,91.177,91.196,107099999.0
2006-04-06 17:31:00,91.18,91.205,91.178,91.194,193399998.0
2006-04-06 17:32:00,91.183,91.204,91.182,91.201,434399998.0
2006-04-06 17:33:00,91.196,91.196,91.161,91.161,229500002.0
2006-04-06 17:34:00,91.171,91.171,91.131,91.133,260600004.0
2006-04-06 17:35:00,91.154,91.168,91.14,91.149,216200000.0
2006-04-06 17:36:00,91.161,91.173,91.151,91.163,189900002.0
2006-04-06 17:37:00,91.166,91.168,91.135,91.15,209800001.0
2006-04-06 17:38:00,91.181,91.187,91.164,91.177,167299999.0
2006-04-06 17:39:00,91.177,91.179,91.156,91.179,200500000.0
2006-04-06 17:40:00,91.171,91.178,91.147,91.16,210799997.0
2006-04-06 17:41:00,91.163,91.182,91.159,91.159,184699998.0
2006-04-06 17:42:00,91.172,91.172,91.143,91.144,157999999.0
2006-04-06 17:43:00,91.132,91.164,91.132,91.135,230099996.0
2006-04-06 17:44:00,91.125,91.148,91.118,91.137,300199997.0
2006-04-06 17:45:00,91.133,91.138,91.115,91.115,199199997.0
2006-04-06 17:46:00,91.109,91.132,91.101,91.12,288700002.0
2006-04-06 17:47:00,91.122,91.126,91.104,91.111,393999997.0
2006-04-06 17:48:00,91.127,91.143,91.113,91.132,322799995.0
2006-04-06 17:49:00,91.114,91.157,91.114,91.147,261100001.0
2006-04-06 17:50:00,91.133,91.15,91.124,91.136,212499999.0
2006-04-06 17:51:00,91.101,91.121,91.086,91.097,232699997.0
2006-04-06 17:52:00,91.102,91.116,91.091,91.101,242399999.0
2006-04-06 17:53:00,91.1,91.12,91.082,91.11,85000000.0
2006-04-06 17:54:00,91.105,91.105,91.075,91.088,170599999.0
2006-04-06 17:55:00,91.091,91.104,91.068,91.087,211799999.0
2006-04-06 17:56:00,91.086,91.104,91.081,91.081,236600001.0
2006-04-06 17:57:00,91.115,91.128,91.1,91.103,311099996.0
2006-04-06 17:58:00,91.12,91.132,91.101,91.113,183699997.0
2006-04-06 17:59:00,91.114,91.131,91.106,91.125,178099997.0
2006-04-06 18:00:00,91.12,91.151,91.12,91.151,244499999.0
2006-04-06 18:01:00,91.132,91.167,91.132,91.155,1964600001.0
2006-04-06 18:02:00,91.18,91.2,91.17,91.17,1887599988.0
2006-04-06 18:03:00,91.18,91.19,91.17,91.18,1887599988.0
2006-04-06 18:04:00,91.17,91.18,91.15,91.15,1887599988.0
2006-04-06 18:05:00,91.16,91.16,91.15,91.15,1887599988.0
2006-04-06 18:06:00,91.16,91.16,91.13,91.13,1887599988.0
2006-04-06 18:07:00,91.14,91.16,91.13,91.15,1887599988.0
2006-04-06 18:08:00,91.14,91.15,91.12,91.13,1887599988.0
2006-04-06 18:09:00,91.12,91.13,91.11,91.11,1887599988.0
2006-04-06 18:10:00,91.111,91.133,91.09,91.104,1887599988.0
2006-04-06 18:11:00,91.11,91.129,91.095,91.101,957100001.0
2006-04-06 18:12:00,91.105,91.119,91.082,91.096,1262400004.0
2006-04-06 18:13:00,91.093,91.114,91.07,91.086,1806799992.0
2006-04-06 18:14:00,91.11,91.12,91.11,91.12,1112200000.0
2006-04-06 18:15:00,91.11,91.12,91.09,91.09,1112200000.0
2006-04-06 18:16:00,91.08,91.1,91.08,91.09,1112200000.0
2006-04-06 18:17:00,91.081,91.092,91.055,91.056,1112200000.0
2006-04-06 18:18:00,91.059,91.083,91.05,91.073,1141399998.0
2006-04-06 18:19:00,91.068,91.09,91.056,91.086,2028000002.0
2006-04-06 18:20:00,91.088,91.095,91.057,91.067,1961099995.0
2006-04-06 18:21:00,91.084,91.086,91.055,91.063,1578900000.0
2006-04-06 18:22:00,91.061,91.073,91.037,91.039,1274099995.0
2006-04-06 18:23:00,91.06,91.08,91.06,91.07,1869499992.0
2006-04-06 18:24:00,91.057,91.079,91.043,91.051,1869499992.0
2006-04-06 18:25:00,91.04,91.074,91.032,91.042,1904200002.0
2006-04-06 18:26:00,91.053,91.057,91.027,91.052,1848200001.0
2006-04-06 18:27:00,91.053,91.06,91.033,91.048,1441199999.0
2006-04-06 18:28:00,91.062,91.079,91.046,91.059,1860800005.0
2006-04-06 18:29:00,91.06,91.077,91.029,91.06,1031099991.0
2006-04-06 18:30:00,91.084,91.106,91.076,91.092,972099995.0
2006-04-06 18:31:00,91.089,91.124,91.084,91.122,1714300007.0
2006-04-06 18:32:00,91.119,91.125,91.092,91.099,1780799998.0
2006-04-06 18:33:00,91.12,91.14,91.12,91.14,1697800015.0
2006-04-06 18:34:00,91.13,91.151,91.115,91.12,1697800015.0
2006-04-06 18:35:00,91.135,91.135,91.099,91.1,1651699990.0
2006-04-06 18:36:00,91.123,91.14,91.106,91.11,919699998.0
2006-04-06 18:37:00,91.127,91.127,91.085,91.094,1072099996.0
2006-04-06 18:38:00,91.116,91.125,91.08,91.098,922199998.0
2006-04-06 18:39:00,91.116,91.145,91.105,91.109,896499995.0
2006-04-06 18:40:00,91.128,91.147,91.102,91.122,1623699999.0
2006-04-06 18:41:00,91.114,91.146,91.114,91.141,818199999.0
2006-04-06 18:42:00,91.135,91.156,91.124,91.142,1443700003.0
2006-04-06 18:43:00,91.153,91.184,91.143,91.154,436699998.0
2006-04-06 18:44:00,91.17,91.184,91.154,91.159,821099997.0
2006-04-06 18:45:00,91.182,91.213,91.166,91.182,1003200005.0
2006-04-06 18:46:00,91.196,91.202,91.18,91.182,626199996.0
2006-04-06 18:47:00,91.182,91.202,91.182,91.197,285399999.0
2006-04-06 18:48:00,91.193,91.197,91.17,91.185,486999997.0
2006-04-06 18:49:00,91.203,91.209,91.183,91.186,669600003.0
2006-04-06 18:50:00,91.168,91.194,91.168,91.186,797699993.0
2006-04-06 18:51:00,91.165,91.193,91.164,91.185,1121599997.0
2006-04-06 18:52:00,91.187,91.207,91.176,91.195,1161800002.0
2006-04-06 18:53:00,91.184,91.204,91.159,91.199,1437899990.0
2006-04-06 18:54:00,91.197,91.221,91.187,91.203,1345299998.0
2006-04-06 18:55:00,91.205,91.208,91.177,91.18,1572299997.0
2006-04-06 18:56:00,91.197,91.215,91.178,91.2,267199999.0
2006-04-06 18:57:00,91.213,91.217,91.186,91.192,558899988.0
2006-04-06 18:58:00,91.208,91.208,91.188,91.195,1103199994.0
2006-04-06 18:59:00,91.197,91.209,91.176,91.181,1121600000.0
2006-04-06 19:00:00,91.183,91.204,91.183,91.201,311699998.0
2006-04-06 19:01:00,91.19,91.213,91.182,91.207,523900004.0
2006-04-06 19:02:00,91.214,91.221,91.198,91.204,289699996.0
2006-04-06 19:03:00,91.223,91.23,91.206,91.207,535899996.0
2006-04-06 19:04:00,91.2,91.22,91.198,91.215,369599992.0
2006-04-06 19:05:00,91.215,91.22,91.2,91.2,365899998.0
2006-04-06 19:06:00,91.213,91.222,91.184,91.184,853599995.0
2006-04-06 19:07:00,91.186,91.211,91.174,91.205,1493099995.0
2006-04-06 19:08:00,91.21,91.218,91.186,91.191,1729000002.0
2006-04-06 19:09:00,91.215,91.229,91.187,91.203,1146799998.0
2006-04-06 19:10:00,91.211,91.211,91.18,91.202,226200002.0
2006-04-06 19:11:00,91.21,91.226,91.196,91.213,609799999.0
2006-04-06 19:12:00,91.199,91.223,91.199,91.223,170500000.0
2006-04-06 19:13:00,91.216,91.216,91.18,91.18,324500001.0
2006-04-06 19:14:00,91.196,91.228,91.196,91.218,330499994.0
2006-04-06 19:15:00,91.223,91.232,91.201,91.216,972799996.0
2006-04-06 19:16:00,91.212,91.237,91.212,91.222,392099997.0
2006-04-06 19:17:00,91.224,91.231,91.197,91.208,949100004.0
2006-04-06 19:18:00,91.217,91.228,91.194,91.194,693800001.0
2006-04-06 19:19:00,91.207,91.237,91.184,91.215,1356199991.0
2006-04-06 19:20:00,91.245,91.263,91.235,91.258,796400003.0
2006-04-06 19:21:00,91.256,91.274,91.242,91.258,860500001.0
2006-04-06 19:22:00,91.262,91.265,91.244,91.25,194199995.0
2006-04-06 19:23:00,91.245,91.269,91.234,91.257,1578499999.0
2006-04-06 19:24:00,91.266,91.289,91.252,91.282,657200002.0
2006-04-06 19:25:00,91.284,91.305,91.269,91.284,1085400003.0
2006-04-06 19:26:00,91.286,91.305,91.271,91.272,1633999988.0
2006-04-06 19:27:00,91.296,91.297,91.27,91.273,1405800004.0
2006-04-06 19:28:00,91.286,91.298,91.268,91.279,1058300000.0
2006-04-06 19:29:00,91.293,91.3,91.272,91.278,386000001.0
2006-04-06 19:30:00,91.289,91.309,91.282,91.301,1273299995.0
2006-04-06 19:31:00,91.268,91.286,91.261,91.273,712100000.0
2006-04-06 19:32:00,91.274,91.291,91.259,91.267,879599990.0
2006-04-06 19:33:00,91.268,91.297,91.266,91.292,697099991.0
2006-04-06 19:34:00,91.287,91.294,91.257,91.261,1482999983.0
2006-04-06 19:35:00,91.258,91.282,91.241,91.275,821599998.0
2006-04-06 19:36:00,91.271,91.271,91.24,91.248,722399993.0
2006-04-06 19:37:00,91.26,91.276,91.251,91.266,237899999.0
2006-04-06 19:38:00,91.245,91.267,91.233,91.248,895399992.0
2006-04-06 19:39:00,91.236,91.268,91.232,91.255,700900000.0
2006-04-06 19:40:00,91.252,91.257,91.23,91.249,822499997.0
2006-04-06 19:41:00,91.249,91.269,91.234,91.249,830699998.0
2006-04-06 19:42:00,91.25,91.275,91.244,91.26,1012900001.0
2006-04-06 19:43:00,91.27,91.27,91.236,91.254,411000000.0
2006-04-06 19:44:00,91.248,91.278,91.247,91.264,796099999.0
2006-04-06 19:45:00,91.26,91.27,91.234,91.257,279100004.0
2006-04-06 19:46:00,91.244,91.263,91.233,91.253,617399999.0
2006-04-06 19:47:00,91.245,91.272,91.242,91.272,223899999.0
2006-04-06 19:48:00,91.264,91.269,91.242,91.252,1210900002.0
2006-04-06 19:49:00,91.26,91.273,91.245,91.252,643500001.0
2006-04-06 19:50:00,91.242,91.261,91.23,91.23,548500005.0
2006-04-06 19:51:00,91.22,91.251,91.22,91.25,553599996.0
2006-04-06 19:52:00,91.252,91.264,91.237,91.238,485400002.0
2006-04-06 19:53:00,91.258,91.272,91.238,91.255,839899991.0
2006-04-06 19:54:00,91.243,91.264,91.23,91.247,673200000.0
2006-04-06 19:55:00,91.233,91.255,91.23,91.252,262299996.0
2006-04-06 19:56:00,91.241,91.255,91.223,91.238,360300001.0
2006-04-06 19:57:00,91.235,91.24,91.2,91.224,785799995.0
2006-04-06 19:58:00,91.219,91.24,91.212,91.24,1005199999.0
2006-04-06 19:59:00,91.237,91.237,91.208,91.211,915400002.0
2006-04-06 20:00:00,91.213,91.232,91.213,91.228,427399996.0
2006-04-06 20:01:00,91.223,91.237,91.212,91.228,519599998.0
2006-04-06 20:02:00,91.214,91.244,91.214,91.241,559099991.0
2006-04-06 20:03:00,91.243,91.248,91.222,91.243,468599995.0
2006-04-06 20:04:00,91.236,91.254,91.229,91.251,455799995.0
2006-04-06 20:05:00,91.24,91.255,91.234,91.25,484400006.0
2006-04-06 20:06:00,91.249,91.264,91.224,91.224,709599990.0
2006-04-06 20:07:00,91.257,91.257,91.232,91.233,376100004.0
2006-04-06 20:08:00,91.237,91.257,91.219,91.257,550399997.0
2006-04-06 20:09:00,91.252,91.253,91.226,91.236,447099999.0
2006-04-06 20:10:00,91.26,91.26,91.239,91.24,636799998.0
2006-04-06 20:11:00,91.256,91.265,91.224,91.245,1568599990.0
2006-04-06 20:12:00,91.234,91.272,91.234,91.262,1700399995.0
2006-04-06 20:13:00,91.267,91.267,91.241,91.249,1141199994.0
2006-04-06 20:14:00,91.236,91.259,91.213,91.238,476299998.0
2006-04-06 20:15:00,91.234,91.25,91.219,91.227,1065899995.0
2006-04-06 20:16:00,91.228,91.243,91.201,91.22,1470699993.0
2006-04-06 20:17:00,91.199,91.226,91.199,91.223,379899995.0
2006-04-06 20:18:00,91.226,91.23,91.207,91.209,181100002.0
2006-04-06 20:19:00,91.208,91.237,91.189,91.237,1626299982.0
2006-04-06 20:20:00,91.224,91.243,91.21,91.224,1663800008.0
2006-04-06 20:21:00,91.229,91.242,91.215,91.225,577200003.0
2006-04-06 20:22:00,91.223,91.26,91.223,91.246,904999995.0
2006-04-06 20:23:00,91.242,91.26,91.228,91.247,852400002.0
2006-04-06 20:24:00,91.235,91.259,91.234,91.259,502399998.0
2006-04-06 20:25:00,91.24,91.255,91.205,91.224,786499993.0
2006-04-06 20:26:00,91.198,91.217,91.182,91.195,462399997.0
2006-04-06 20:27:00,91.198,91.223,91.187,91.219,1253699997.0
2006-04-06 20:28:00,91.2,91.215,91.175,91.189,2006599982.0
2006-04-06 20:29:00,91.186,91.213,91.167,91.2,2072299992.0
2006-04-06 20:30:00,91.22,91.23,91.21,91.22,1695599999.0
2006-04-06 20:31:00,91.202,91.218,91.187,91.218,1695599999.0
2006-04-06 20:32:00,91.202,91.213,91.176,91.187,2128999995.0
2006-04-06 20:33:00,91.18,91.192,91.159,91.184,494599997.0
2006-04-06 20:34:00,91.168,91.191,91.156,91.175,373400001.0
2006-04-06 20:35:00,91.178,91.19,91.161,91.161,651899999.0
2006-04-06 20:36:00,91.184,91.186,91.161,91.168,616599995.0
2006-04-06 20:37:00,91.178,91.199,91.163,91.172,461600002.0
2006-04-06 20:38:00,91.177,91.195,91.169,91.192,1421400000.0
2006-04-06 20:39:00,91.179,91.215,91.179,91.203,974699996.0
2006-04-06 20:40:00,91.205,91.218,91.186,91.206,1750799996.0
2006-04-06 20:41:00,91.195,91.22,91.192,91.213,1075299996.0
2006-04-06 20:42:00,91.206,91.212,91.175,91.175,854899996.0
2006-04-06 20:43:00,91.185,91.212,91.182,91.202,578699995.0
2006-04-06 20:44:00,91.21,91.217,91.185,91.214,1369599996.0
2006-04-06 20:45:00,91.191,91.213,91.182,91.2,973800004.0
2006-04-06 20:46:00,91.205,91.21,91.179,91.179,741599997.0
2006-04-06 20:47:00,91.183,91.22,91.183,91.205,1377699991.0
2006-04-06 20:48:00,91.203,91.203,91.17,91.17,811899998.0
2006-04-06 20:49:00,91.167,91.185,91.155,91.175,607000000.0
2006-04-06 20:50:00,91.157,91.182,91.143,91.16,917500005.0
2006-04-06 20:51:00,91.155,91.178,91.154,91.172,474799999.0
2006-04-06 20:52:00,91.162,91.186,91.158,91.178,659999995.0
2006-04-06 20:53:00,91.172,91.178,91.153,91.162,1466199982.0
2006-04-06 20:54:00,91.169,91.178,91.154,91.158,482600000.0
2006-04-06 20:55:00,91.147,91.158,91.123,91.15,1120699998.0
2006-04-06 20:56:00,91.147,91.165,91.132,91.132,914499993.0
2006-04-06 20:57:00,91.159,91.19,91.148,91.171,1572799991.0
2006-04-06 20:58:00,91.21,91.21,91.18,91.19,2058000001.0
2006-04-06 20:59:00,91.17,91.217,91.167,91.217,2058000001.0
2006-04-06 21:00:00,91.23,91.26,91.21,91.22,695999998.0
2006-04-06 21:01:00,91.21,91.23,91.2,91.2,695999998.0
2006-04-06 21:02:00,91.181,91.186,91.151,91.171,695999998.0
2006-04-06 21:03:00,91.191,91.196,91.166,91.166,727499998.0
2006-04-06 21:04:00,91.157,91.173,91.15,91.165,362499995.0
2006-04-06 21:05:00,91.156,91.158,91.128,91.138,336999999.0
2006-04-06 21:06:00,91.136,91.174,91.136,91.169,652000000.0
2006-04-06 21:07:00,91.155,91.197,91.155,91.188,551099996.0
2006-04-06 21:08:00,91.191,91.196,91.158,91.159,486999995.0
2006-04-06 21:09:00,91.174,91.178,91.152,91.154,289000000.0
2006-04-06 21:10:00,91.156,91.174,91.147,91.165,466999995.0
2006-04-06 21:11:00,91.154,91.175,91.154,91.173,312899999.0
2006-04-06 21:12:00,91.15,91.18,91.15,91.166,495900000.0
2006-04-06 21:13:00,91.173,91.179,91.147,91.147,1199600001.0
2006-04-06 21:14:00,91.173,91.186,91.151,91.172,1079900001.0
2006-04-06 21:15:00,91.174,91.174,91.157,91.166,380500003.0
2006-04-06 21:16:00,91.17,91.198,91.168,91.186,619600000.0
2006-04-06 21:17:00,91.188,91.188,91.147,91.162,1328599990.0
2006-04-06 21:18:00,91.177,91.185,91.161,91.164,843600001.0
2006-04-06 21:19:00,91.154,91.186,91.153,91.185,974999988.0
2006-04-06 21:20:00,91.183,91.193,91.165,91.178,1555099996.0
2006-04-06 21:21:00,91.182,91.193,91.163,91.17,1641499998.0
2006-04-06 21:22:00,91.174,91.201,91.163,91.187,1629800000.0
2006-04-06 21:23:00,91.191,91.204,91.166,91.187,786700009.0
2006-04-06 21:24:00,91.187,91.193,91.156,91.177,917499990.0
2006-04-06 21:25:00,91.183,91.188,91.16,91.162,1414199994.0
2006-04-06 21:26:00,91.175,91.185,91.16,91.16,552499998.0
2006-04-06 21:27:00,91.178,91.19,91.162,91.168,566000001.0
2006-04-06 21:28:00,91.176,91.188,91.168,91.182,310099999.0
2006-04-06 21:29:00,91.188,91.188,91.158,91.172,587999996.0
2006-04-06 21:30:00,91.173,91.188,91.155,91.177,424400003.0
2006-04-06 21:31:00,91.172,91.188,91.152,91.173,264600002.0
2006-04-06 21:32:00,91.19,91.19,91.161,91.174,1263199993.0
2006-04-06 21:33:00,91.168,91.195,91.164,91.177,226200001.0
2006-04-06 21:34:00,91.199,91.199,91.169,91.169,363100003.0
2006-04-06 21:35:00,91.183,91.197,91.167,91.185,356499999.0
2006-04-06 21:36:00,91.179,91.183,91.159,91.166,197399997.0
2006-04-06 21:37:00,91.162,91.194,91.162,91.189,377800001.0
2006-04-06 21:38:00,91.187,91.196,91.171,91.171,356400005.0
2006-04-06 21:39:00,91.171,91.211,91.171,91.211,245899997.0
2006-04-06 21:40:00,91.207,91.208,91.175,91.175,535399997.0
2006-04-06 21:41:00,91.183,91.184,91.151,91.152,320500001.0
2006-04-06 21:42:00,91.177,91.177,91.142,91.142,654700001.0
2006-04-06 21:43:00,91.173,91.181,91.155,91.16,797500000.0
2006-04-06 21:44:00,91.176,91.185,91.15,91.171,1249100000.0
2006-04-06 21:45:00,91.154,91.172,91.132,91.152,972700005.0
2006-04-06 21:46:00,91.14,91.16,91.131,91.131,494499997.0
2006-04-06 21:47:00,91.138,91.167,91.132,91.146,954200002.0
2006-04-06 21:48:00,91.141,91.157,91.134,91.148,379699997.0
2006-04-06 21:49:00,91.147,91.147,91.107,91.11,702000000.0
2006-04-06 21:50:00,91.13,91.155,91.117,91.14,163499999.0
2006-04-06 21:51:00,91.157,91.157,91.128,91.134,300099995.0
2006-04-06 21:52:00,91.141,91.156,91.125,91.127,687500000.0
2006-04-06 21:53:00,91.136,91.155,91.132,91.146,156199999.0
2006-04-06 21:54:00,91.142,91.155,91.135,91.155,346699997.0
2006-04-06 21:55:00,91.14,91.167,91.14,91.167,167400000.0
2006-04-06 21:56:00,91.168,91.175,91.155,91.17,625299996.0
2006-04-06 21:57:00,91.164,91.182,91.16,91.182,128099999.0
2006-04-06 21:58:00,91.19,91.195,91.18,91.189,178199999.0
2006-04-06 21:59:00,91.187,91.204,91.163,91.192,472099993.0
2006-04-06 22:00:00,91.191,91.193,91.156,91.17,543000003.0
2006-04-06 22:01:00,91.172,91.192,91.168,91.175,732499999.0
2006-04-06 22:02:00,91.154,91.182,91.154,91.173,1025399998.0
2006-04-06 22:03:00,91.173,91.203,91.161,91.178,326799999.0
2006-04-06 22:04:00,91.193,91.202,91.17,91.175,801000002.0
2006-04-06 22:05:00,91.186,91.193,91.164,91.172,278599999.0
2006-04-06 22:06:00,91.187,91.192,91.163,91.163,192900000.0
2006-04-06 22:07:00,91.183,91.185,91.166,91.17,67000000.0
2006-04-06 22:08:00,91.19,91.19,91.16,91.16,133200000.0
2006-04-06 22:09:00,91.185,91.185,91.159,91.16,312499995.0
2006-04-06 22:10:00,91.178,91.2,91.168,91.192,220699999.0
2006-04-06 22:11:00,91.202,91.21,91.182,91.188,405599997.0
2006-04-06 22:12:00,91.197,91.21,91.175,91.186,431800000.0
2006-04-06 22:13:00,91.176,91.193,91.159,91.193,485400000.0
2006-04-06 22:14:00,91.177,91.203,91.173,91.203,228799999.0
2006-04-06 22:15:00,91.182,91.201,91.165,91.179,490299995.0
2006-04-06 22:16:00,91.153,91.174,91.145,91.162,420799998.0
2006-04-06 22:17:00,91.142,91.176,91.142,91.176,79599999.0
2006-04-06 22:18:00,91.158,91.176,91.153,91.17,258400001.0
2006-04-06 22:19:00,91.167,91.187,91.153,91.171,143900000.0
2006-04-06 22:20:00,91.175,91.187,91.16,91.174,158199999.0
2006-04-06 22:21:00,91.169,91.195,91.169,91.193,177100001.0
2006-04-06 22:22:00,91.185,91.197,91.172,91.19,590200001.0
2006-04-06 22:23:00,91.19,91.191,91.172,91.173,219000000.0
2006-04-06 22:24:00,91.166,91.183,91.164,91.178,73499998.0
2006-04-06 22:25:00,91.175,91.186,91.161,91.173,294600001.0
2006-04-06 22:26:00,91.161,91.183,91.161,91.183,50699999.0
2006-04-06 22:27:00,91.186,91.198,91.176,91.195,888099995.0
2006-04-06 22:28:00,91.179,91.199,91.168,91.187,284099999.0
2006-04-06 22:29:00,91.184,91.204,91.163,91.185,312399999.0
2006-04-06 22:30:00,91.18,91.207,91.165,91.207,370699998.0
2006-04-06 22:31:00,91.176,91.193,91.172,91.193,132399996.0
2006-04-06 22:32:00,91.172,91.2,91.172,91.192,211599998.0
2006-04-06 22:33:00,91.175,91.192,91.17,91.185,466099998.0
2006-04-06 22:34:00,91.168,91.192,91.167,91.184,698500001.0
2006-04-06 22:35:00,91.182,91.201,91.177,91.195,148500000.0
2006-04-06 22:36:00,91.189,91.202,91.179,91.195,500799997.0
2006-04-06 22:37:00,91.193,91.193,91.167,91.172,141600000.0
2006-04-06 22:38:00,91.17,91.185,91.166,91.183,350700001.0
2006-04-06 22:39:00,91.172,91.193,91.168,91.193,253499998.0
2006-04-06 22:40:00,91.176,91.192,91.167,91.183,345299998.0
2006-04-06 22:41:00,91.17,91.185,91.17,91.185,234900001.0
2006-04-06 22:42:00,91.19,91.19,91.159,91.16,216600001.0
2006-04-06 22:43:00,91.171,91.196,91.159,91.175,656100002.0
2006-04-06 22:44:00,91.175,91.179,91.15,91.15,356100000.0
2006-04-06 22:45:00,91.176,91.182,91.139,91.153,449599997.0
2006-04-06 22:46:00,91.165,91.192,91.157,91.187,386099999.0
2006-04-06 22:47:00,91.187,91.197,91.17,91.178,450000004.0
2006-04-06 22:48:00,91.178,91.199,91.157,91.183,642600000.0
2006-04-06 22:49:00,91.168,91.199,91.166,91.193,438900003.0
2006-04-06 22:50:00,91.197,91.197,91.167,91.167,204299996.0
2006-04-06 22:51:00,91.167,91.195,91.164,91.191,559899994.0
2006-04-06 22:52:00,91.193,91.215,91.193,91.213,119899999.0
2006-04-06 22:53:00,91.221,91.228,91.185,91.198,413199997.0
2006-04-06 22:54:00,91.22,91.23,91.201,91.205,120500000.0
2006-04-06 22:55:00,91.202,91.224,91.195,91.212,510800005.0
2006-04-06 22:56:00,91.197,91.225,91.197,91.225,218100005.0
2006-04-06 22:57:00,91.24,91.244,91.207,91.218,245899999.0
2006-04-06 22:58:00,91.243,91.264,91.228,91.25,372799997.0
2006-04-06 22:59:00,91.255,91.255,91.183,91.19,337200000.0
2006-04-06 23:00:00,91.26,91.26,91.234,91.255,161200000.0
2006-04-06 23:01:00,91.253,91.265,91.223,91.234,190600000.0
2006-04-06 23:02:00,91.241,91.256,91.223,91.24,202999997.0
2006-04-06 23:03:00,91.242,91.258,91.207,91.212,260000002.0
2006-04-06 23:04:00,91.238,91.249,91.202,91.216,289000002.0
2006-04-06 23:05:00,91.226,91.238,91.204,91.228,275300001.0
2006-04-06 23:06:00,91.227,91.227,91.195,91.202,154500000.0
2006-04-06 23:07:00,91.17,91.226,91.152,91.204,246400003.0
2006-04-06 23:08:00,91.196,91.229,91.19,91.215,268200001.0
2006-04-06 23:09:00,91.219,91.222,91.177,91.191,306600003.0
2006-04-06 23:10:00,91.181,91.217,91.178,91.204,285699999.0
2006-04-06 23:11:00,91.202,91.229,91.185,91.197,160100002.0
2006-04-06 23:12:00,91.201,91.241,91.199,91.218,155099998.0
2006-04-06 23:13:00,91.202,91.247,91.202,91.235,94299998.0
2006-04-06 23:14:00,91.23,91.248,91.212,91.23,221399999.0
2006-04-06 23:15:00,91.241,91.267,91.208,91.221,198999997.0
2006-04-06 23:16:00,91.232,91.261,91.211,91.243,238200000.0
2006-04-06 23:17:00,91.242,91.248,91.205,91.214,212199998.0
2006-04-06 23:18:00,91.229,91.238,91.202,91.202,278099996.0
2006-04-06 23:19:00,91.213,91.239,91.189,91.2,315799999.0
2006-04-06 23:20:00,91.205,91.247,91.202,91.226,186700002.0
2006-04-06 23:21:00,91.229,91.25,91.212,91.227,299000003.0
2006-04-06 23:22:00,91.23,91.253,91.2,91.21,223399999.0
2006-04-06 23:23:00,91.23,91.256,91.212,91.212,146100002.0
2006-04-06 23:24:00,91.242,91.251,91.209,91.209,246000003.0
2006-04-06 23:25:00,91.216,91.231,91.199,91.208,269600003.0
2006-04-06 23:26:00,91.216,91.256,91.214,91.226,270899998.0
2006-04-06 23:27:00,91.254,91.254,91.227,91.229,150599997.0
2006-04-06 23:28:00,91.246,91.255,91.232,91.251,127399999.0
2006-04-06 23:29:00,91.247,91.26,91.231,91.255,389499999.0
2006-04-06 23:30:00,91.264,91.269,91.247,91.251,135599999.0
2006-04-06 23:31:00,91.249,91.265,91.246,91.262,161800000.0
2006-04-06 23:32:00,91.239,91.26,91.232,91.255,233099999.0
2006-04-06 23:33:00,91.229,91.254,91.217,91.222,209299999.0
2006-04-06 23:34:00,91.232,91.236,91.204,91.209,314799999.0
2006-04-06 23:35:00,91.222,91.231,91.194,91.206,204599999.0
2006-04-06 23:36:00,91.215,91.228,91.203,91.216,151300000.0
2006-04-06 23:37:00,91.2,91.228,91.2,91.21,177300001.0
2006-04-06 23:38:00,91.203,91.225,91.198,91.225,219399997.0
2006-04-06 23:39:00,91.224,91.232,91.199,91.214,260199998.0
2006-04-06 23:40:00,91.199,91.23,91.194,91.216,289600000.0
2006-04-06 23:41:00,91.204,91.232,91.204,91.229,209900003.0
2006-04-06 23:42:00,91.204,91.233,91.2,91.22,247599999.0
2006-04-06 23:43:00,91.225,91.23,91.21,91.218,185300001.0
2006-04-06 23:44:00,91.22,91.23,91.196,91.217,322199997.0
2006-04-06 23:45:00,91.204,91.222,91.2,91.22,34900000.0
2006-04-06 23:46:00,91.225,91.23,91.212,91.218,59599999.0
2006-04-06 23:47:00,91.203,91.224,91.203,91.221,67199999.0
2006-04-06 23:48:00,91.213,91.226,91.197,91.213,217799997.0
2006-04-06 23:49:00,91.228,91.231,91.204,91.213,177799996.0
2006-04-06 23:50:00,91.232,91.245,91.211,91.228,199400001.0
2006-04-06 23:51:00,91.221,91.24,91.218,91.235,228799999.0
2006-04-06 23:52:00,91.235,91.245,91.222,91.23,126500003.0
2006-04-06 23:53:00,91.228,91.24,91.22,91.22,176099997.0
2006-04-06 23:54:00,91.22,91.238,91.211,91.238,185400000.0
2006-04-06 23:55:00,91.22,91.243,91.22,91.242,119099999.0
2006-04-06 23:56:00,91.232,91.246,91.221,91.235,160400000.0
2006-04-06 23:57:00,91.243,91.244,91.225,91.227,130499997.0
2006-04-06 23:58:00,91.231,91.231,91.206,91.206,187800000.0
2006-04-06 23:59:00,91.21,91.225,91.21,91.225,51300000.0
2006-04-07 00:00:00,91.222,91.235,91.208,91.208,229700003.0
2006-04-07 00:01:00,91.219,91.232,91.196,91.2,267100003.0
2006-04-07 00:02:00,91.212,91.228,91.194,91.215,161300002.0
2006-04-07 00:03:00,91.224,91.236,91.217,91.232,264999997.0
2006-04-07 00:04:00,91.209,91.253,91.209,91.253,195999997.0
2006-04-07 00:05:00,91.258,91.258,91.225,91.238,379999995.0
2006-04-07 00:06:00,91.241,91.248,91.224,91.234,305799992.0
2006-04-07 00:07:00,91.221,91.237,91.21,91.233,273399994.0
2006-04-07 00:08:00,91.216,91.232,91.214,91.228,112200002.0
2006-04-07 00:09:00,91.222,91.252,91.207,91.232,253499994.0
2006-04-07 00:10:00,91.216,91.235,91.215,91.23,68099999.0
2006-04-07 00:11:00,91.219,91.245,91.217,91.245,88999999.0
2006-04-07 00:12:00,91.246,91.262,91.231,91.251,228099999.0
2006-04-07 00:13:00,91.252,91.257,91.228,91.228,202400003.0
2006-04-07 00:14:00,91.226,91.243,91.213,91.239,191900001.0
2006-04-07 00:15:00,91.223,91.246,91.223,91.227,272400001.0
2006-04-07 00:16:00,91.245,91.249,91.225,91.231,196100001.0
2006-04-07 00:17:00,91.236,91.245,91.216,91.233,149599999.0
2006-04-07 00:18:00,91.226,91.226,91.207,91.209,20000000.0
2006-04-07 00:19:00,91.197,91.21,91.189,91.21,199399998.0
2006-04-07 00:20:00,91.195,91.219,91.193,91.213,237499994.0
2006-04-07 00:21:00,91.209,91.209,91.188,91.205,161999998.0
2006-04-07 00:22:00,91.19,91.215,91.19,91.215,220899998.0
2006-04-07 00:23:00,91.205,91.21,91.191,91.191,116799998.0
2006-04-07 00:24:00,91.212,91.215,91.18,91.184,238499998.0
2006-04-07 00:25:00,91.213,91.213,91.189,91.201,126399999.0
2006-04-07 00:26:00,91.197,91.21,91.184,91.203,156200001.0
2006-04-07 00:27:00,91.21,91.23,91.198,91.21,174399998.0
2006-04-07 00:28:00,91.227,91.231,91.205,91.205,131400000.0
2006-04-07 00:29:00,91.223,91.237,91.205,91.227,254000002.0
2006-04-07 00:30:00,91.203,91.222,91.192,91.213,170199999.0
2006-04-07 00:31:00,91.207,91.217,91.194,91.204,65099999.0
2006-04-07 00:32:00,91.216,91.226,91.187,91.207,324299999.0
2006-04-07 00:33:00,91.22,91.239,91.21,91.239,202600002.0
2006-04-07 00:34:00,91.211,91.232,91.186,91.212,114800004.0
2006-04-07 00:35:00,91.22,91.236,91.2,91.223,208999996.0
2006-04-07 00:36:00,91.221,91.237,91.202,91.222,220400000.0
2006-04-07 00:37:00,91.221,91.246,91.216,91.235,414600000.0
2006-04-07 00:38:00,91.211,91.235,91.211,91.235,91299999.0
2006-04-07 00:39:00,91.237,91.245,91.22,91.223,251099995.0
2006-04-07 00:40:00,91.232,91.249,91.225,91.244,201600002.0
2006-04-07 00:41:00,91.239,91.268,91.239,91.247,147300000.0
2006-04-07 00:42:00,91.238,91.244,91.224,91.229,188800000.0
2006-04-07 00:43:00,91.22,91.247,91.212,91.234,341299997.0
2006-04-07 00:44:00,91.232,91.253,91.223,91.241,216900000.0
2006-04-07 00:45:00,91.243,91.249,91.215,91.221,126600001.0
2006-04-07 00:46:00,91.233,91.243,91.213,91.234,192100000.0
2006-04-07 00:47:00,91.243,91.243,91.202,91.232,285199997.0
2006-04-07 00:48:00,91.225,91.225,91.19,91.19,285600002.0
2006-04-07 00:49:00,91.215,91.225,91.204,91.21,178499999.0
2006-04-07 00:50:00,91.205,91.22,91.202,91.205,257800002.0
2006-04-07 00:51:00,91.209,91.218,91.179,91.205,180599998.0
2006-04-07 00:52:00,91.203,91.217,91.186,91.205,229699997.0
2006-04-07 00:53:00,91.199,91.217,91.196,91.203,143699998.0
2006-04-07 00:54:00,91.207,91.209,91.187,91.19,220299997.0
2006-04-07 00:55:00,91.215,91.232,91.202,91.222,245500002.0
2006-04-07 00:56:00,91.223,91.235,91.202,91.215,240700003.0
2006-04-07 00:57:00,91.229,91.229,91.208,91.216,222600000.0
2006-04-07 00:58:00,91.214,91.227,91.196,91.212,232900000.0
2006-04-07 00:59:00,91.21,91.227,91.202,91.222,259499999.0
2006-04-07 01:00:00,91.195,91.227,91.192,91.213,215199998.0
2006-04-07 01:01:00,91.207,91.226,91.207,91.226,30599999.0
2006-04-07 01:02:00,91.217,91.228,91.188,91.225,141900001.0
2006-04-07 01:03:00,91.228,91.241,91.213,91.226,139500000.0
2006-04-07 01:04:00,91.219,91.247,91.219,91.236,184599999.0
2006-04-07 01:05:00,91.229,91.248,91.213,91.238,265300001.0
2006-04-07 01:06:00,91.234,91.251,91.219,91.233,185900001.0
2006-04-07 01:07:00,91.24,91.255,91.227,91.248,235900001.0
2006-04-07 01:08:00,91.25,91.268,91.245,91.268,133000001.0
2006-04-07 01:09:00,91.243,91.26,91.237,91.258,143599995.0
2006-04-07 01:10:00,91.245,91.258,91.23,91.245,129799997.0
2006-04-07 01:11:00,91.245,91.245,91.215,91.229,123899998.0
2006-04-07 01:12:00,91.235,91.24,91.215,91.235,235599994.0
2006-04-07 01:13:00,91.231,91.236,91.203,91.213,197799999.0
2006-04-07 01:14:00,91.194,91.222,91.185,91.208,248300000.0
2006-04-07 01:15:00,91.218,91.223,91.199,91.215,259800001.0
2006-04-07 01:16:00,91.214,91.235,91.205,91.221,312000001.0
2006-04-07 01:17:00,91.222,91.232,91.204,91.213,267999998.0
2006-04-07 01:18:00,91.231,91.244,91.213,91.236,142600000.0
2006-04-07 01:19:00,91.23,91.23,91.208,91.208,133200003.0
2006-04-07 01:20:00,91.218,91.231,91.196,91.204,214600002.0
2006-04-07 01:21:00,91.228,91.263,91.227,91.252,297199998.0
2006-04-07 01:22:00,91.248,91.248,91.218,91.235,284999999.0
2006-04-07 01:23:00,91.215,91.238,91.21,91.221,313600001.0
2006-04-07 01:24:00,91.23,91.23,91.199,91.199,178999998.0
2006-04-07 01:25:00,91.213,91.239,91.207,91.22,307599999.0
2006-04-07 01:26:00,91.248,91.268,91.239,91.247,186900002.0
2006-04-07 01:27:00,91.248,91.272,91.243,91.248,253800003.0
2006-04-07 01:28:00,91.226,91.248,91.225,91.245,223400001.0
2006-04-07 01:29:00,91.236,91.252,91.215,91.232,275500001.0
2006-04-07 01:30:00,91.262,91.262,91.235,91.235,175799998.0
2006-04-07 01:31:00,91.255,91.259,91.233,91.253,179999998.0
2006-04-07 01:32:00,91.247,91.252,91.232,91.237,252399995.0
2006-04-07 01:33:00,91.235,91.24,91.21,91.212,207399996.0
2006-04-07 01:34:00,91.228,91.248,91.208,91.229,551400003.0
2006-04-07 01:35:00,91.245,91.25,91.23,91.239,245100005.0
2006-04-07 01:36:00,91.245,91.26,91.234,91.252,199300001.0
2006-04-07 01:37:00,91.241,91.256,91.226,91.248,158699999.0
2006-04-07 01:38:00,91.252,91.252,91.221,91.234,285400002.0
2006-04-07 01:39:00,91.242,91.248,91.223,91.235,168100002.0
2006-04-07 01:40:00,91.233,91.254,91.222,91.252,202599997.0
2006-04-07 01:41:00,91.233,91.263,91.233,91.248,245499998.0
2006-04-07 01:42:00,91.218,91.238,91.2,91.216,62700000.0
2006-04-07 01:43:00,91.199,91.217,91.184,91.194,287699997.0
2006-04-07 01:44:00,91.18,91.197,91.171,91.18,182800000.0
2006-04-07 01:45:00,91.168,91.183,91.153,91.173,212099996.0
2006-04-07 01:46:00,91.142,91.187,91.141,91.175,268199999.0
2006-04-07 01:47:00,91.177,91.18,91.159,91.159,204400001.0
2006-04-07 01:48:00,91.162,91.192,91.148,91.192,240600002.0
2006-04-07 01:49:00,91.152,91.172,91.13,91.141,243200000.0
2006-04-07 01:50:00,91.109,91.149,91.109,91.145,210900000.0
2006-04-07 01:51:00,91.13,91.143,91.115,91.141,333300001.0
2006-04-07 01:52:00,91.131,91.131,91.096,91.096,158600000.0
2006-04-07 01:53:00,91.117,91.12,91.068,91.068,229199997.0
2006-04-07 01:54:00,91.069,91.109,91.069,91.109,275300002.0
2006-04-07 01:55:00,91.106,91.114,91.085,91.093,92999999.0
2006-04-07 01:56:00,91.105,91.114,91.078,91.099,421799994.0
2006-04-07 01:57:00,91.092,91.094,91.066,91.067,416099999.0
2006-04-07 01:58:00,91.077,91.098,91.075,91.092,300399997.0
2006-04-07 01:59:00,91.081,91.097,91.068,91.097,265499996.0
2006-04-07 02:00:00,91.118,91.143,91.11,91.119,146299997.0
2006-04-07 02:01:00,91.146,91.168,91.136,91.136,205099996.0
2006-04-07 02:02:00,91.149,91.163,91.13,91.163,141900000.0
2006-04-07 02:03:00,91.146,91.175,91.144,91.16,221399999.0
2006-04-07 02:04:00,91.165,91.169,91.13,91.13,211799996.0
2006-04-07 02:05:00,91.125,91.163,91.125,91.163,180999998.0
2006-04-07 02:06:00,91.167,91.181,91.154,91.154,134499997.0
2006-04-07 02:07:00,91.159,91.19,91.159,91.178,314099999.0
2006-04-07 02:08:00,91.177,91.183,91.143,91.148,313800001.0
2006-04-07 02:09:00,91.129,91.17,91.129,91.155,230500003.0
2006-04-07 02:10:00,91.144,91.164,91.142,91.164,111600001.0
2006-04-07 02:11:00,91.164,91.17,91.141,91.141,230600000.0
2006-04-07 02:12:00,91.143,91.161,91.138,91.153,200100004.0
2006-04-07 02:13:00,91.158,91.17,91.143,91.153,148499998.0
2006-04-07 02:14:00,91.176,91.176,91.148,91.148,148700001.0
2006-04-07 02:15:00,91.138,91.168,91.133,91.151,289100002.0
2006-04-07 02:16:00,91.146,91.155,91.124,91.127,293999997.0
2006-04-07 02:17:00,91.147,91.161,91.13,91.137,132200000.0
2006-04-07 02:18:00,91.135,91.155,91.132,91.153,271899996.0
2006-04-07 02:19:00,91.148,91.151,91.126,91.139,246399997.0
2006-04-07 02:20:00,91.139,91.149,91.127,91.145,275999996.0
2006-04-07 02:21:00,91.124,91.14,91.119,91.134,187399999.0
2006-04-07 02:22:00,91.116,91.136,91.11,91.132,275699997.0
2006-04-07 02:23:00,91.141,91.164,91.141,91.158,230300000.0
2006-04-07 02:24:00,91.159,91.159,91.127,91.127,212300002.0
2006-04-07 02:25:00,91.144,91.16,91.132,91.155,224300000.0
2006-04-07 02:26:00,91.158,91.158,91.099,91.099,152600000.0
2006-04-07 02:27:00,91.128,91.132,91.106,91.106,307600000.0
2006-04-07 02:28:00,91.113,91.124,91.096,91.112,230000002.0
2006-04-07 02:29:00,91.115,91.123,91.099,91.104,261100003.0
2006-04-07 02:30:00,91.094,91.102,91.073,91.086,181299994.0
2006-04-07 02:31:00,91.097,91.122,91.088,91.121,278200000.0
2006-04-07 02:32:00,91.117,91.139,91.113,91.123,193699997.0
2006-04-07 02:33:00,91.095,91.122,91.093,91.108,336100000.0
2006-04-07 02:34:00,91.103,91.124,91.08,91.102,316000003.0
2006-04-07 02:35:00,91.113,91.13,91.095,91.112,290300002.0
2006-04-07 02:36:00,91.134,91.139,91.115,91.127,262399996.0
2006-04-07 02:37:00,91.12,91.136,91.098,91.127,303099997.0
2006-04-07 02:38:00,91.117,91.138,91.117,91.138,157299998.0
2006-04-07 02:39:00,91.119,91.147,91.114,91.147,234300002.0
2006-04-07 02:40:00,91.135,91.174,91.135,91.174,151100000.0
2006-04-07 02:41:00,91.164,91.178,91.145,91.17,324799995.0
2006-04-07 02:42:00,91.158,91.186,91.157,91.169,211699999.0
2006-04-07 02:43:00,91.179,91.191,91.16,91.173,149599998.0
2006-04-07 02:44:00,91.178,91.196,91.175,91.184,249900000.0
2006-04-07 02:45:00,91.16,91.192,91.16,91.192,162500001.0
2006-04-07 02:46:00,91.186,91.202,91.177,91.192,107400000.0
2006-04-07 02:47:00,91.193,91.224,91.177,91.209,136799999.0
2006-04-07 02:48:00,91.218,91.235,91.209,91.226,268099999.0
2006-04-07 02:49:00,91.22,91.22,91.201,91.202,128899998.0
2006-04-07 02:50:00,91.22,91.22,91.2,91.2,84600000.0
2006-04-07 02:51:00,91.218,91.224,91.2,91.2,151299998.0
2006-04-07 02:52:00,91.204,91.228,91.204,91.225,205400000.0
2006-04-07 02:53:00,91.198,91.231,91.198,91.231,253800006.0
2006-04-07 02:54:00,91.215,91.215,91.185,91.196,165200001.0
2006-04-07 02:55:00,91.207,91.222,91.198,91.22,176099999.0
2006-04-07 02:56:00,91.235,91.247,91.216,91.216,253499999.0
2006-04-07 02:57:00,91.226,91.238,91.208,91.222,260500003.0
2006-04-07 02:58:00,91.234,91.245,91.222,91.243,133399997.0
2006-04-07 02:59:00,91.238,91.256,91.225,91.234,329399997.0
2006-04-07 03:00:00,91.25,91.265,91.228,91.249,338899999.0
2006-04-07 03:01:00,91.253,91.262,91.234,91.237,203799998.0
2006-04-07 03:02:00,91.251,91.252,91.216,91.216,252799999.0
2006-04-07 03:03:00,91.219,91.247,91.218,91.233,186200000.0
2006-04-07 03:04:00,91.212,91.234,91.203,91.203,168700000.0
2006-04-07 03:05:00,91.221,91.225,91.195,91.207,266900003.0
2006-04-07 03:06:00,91.212,91.232,91.208,91.211,229999999.0
2006-04-07 03:07:00,91.225,91.225,91.191,91.203,143099998.0
2006-04-07 03:08:00,91.22,91.239,91.207,91.235,266399999.0
2006-04-07 03:09:00,91.233,91.248,91.22,91.234,206000000.0
2006-04-07 03:10:00,91.238,91.266,91.234,91.257,319599997.0
2006-04-07 03:11:00,91.248,91.27,91.241,91.27,165499998.0
2006-04-07 03:12:00,91.269,91.279,91.252,91.264,79500000.0
2006-04-07 03:13:00,91.273,91.308,91.273,91.293,369699998.0
2006-04-07 03:14:00,91.293,91.322,91.293,91.309,150699997.0
2006-04-07 03:15:00,91.318,91.318,91.291,91.313,260499995.0
2006-04-07 03:16:00,91.292,91.317,91.287,91.293,233800004.0
2006-04-07 03:17:00,91.316,91.331,91.305,91.319,325299992.0
2006-04-07 03:18:00,91.327,91.338,91.298,91.298,187399997.0
2006-04-07 03:19:00,91.286,91.305,91.277,91.278,124799999.0
2006-04-07 03:20:00,91.287,91.307,91.28,91.284,219800003.0
2006-04-07 03:21:00,91.293,91.313,91.28,91.283,423999999.0
2006-04-07 03:22:00,91.298,91.313,91.286,91.295,210299998.0
2006-04-07 03:23:00,91.298,91.313,91.278,91.295,137899999.0
2006-04-07 03:24:00,91.276,91.297,91.27,91.294,172800000.0
2006-04-07 03:25:00,91.296,91.296,91.266,91.269,445699999.0
2006-04-07 03:26:00,91.269,91.283,91.252,91.266,219700000.0
2006-04-07 03:27:00,91.221,91.247,91.187,91.187,94999999.0
2006-04-07 03:28:00,91.162,91.179,91.147,91.171,237100001.0
2006-04-07 03:29:00,91.164,91.184,91.142,91.15,220499998.0
2006-04-07 03:30:00,91.152,91.17,91.142,91.156,210599997.0
2006-04-07 03:31:00,91.168,91.17,91.148,91.152,211699997.0
2006-04-07 03:32:00,91.172,91.187,91.151,91.171,265300002.0
2006-04-07 03:33:00,91.18,91.202,91.168,91.169,262199996.0
2006-04-07 03:34:00,91.177,91.177,91.139,91.139,215499998.0
2006-04-07 03:35:00,91.143,91.157,91.129,91.137,166099996.0
2006-04-07 03:36:00,91.159,91.168,91.146,91.151,209299997.0
2006-04-07 03:37:00,91.153,91.177,91.147,91.163,170700001.0
2006-04-07 03:38:00,91.156,91.169,91.134,91.144,122600000.0
2006-04-07 03:39:00,91.153,91.167,91.123,91.129,241400002.0
2006-04-07 03:40:00,91.153,91.163,91.136,91.14,164199998.0
2006-04-07 03:41:00,91.14,91.158,91.129,91.152,151600000.0
2006-04-07 03:42:00,91.146,91.159,91.134,91.146,252699997.0
2006-04-07 03:43:00,91.147,91.165,91.142,91.162,255199998.0
2006-04-07 03:44:00,91.161,91.164,91.103,91.149,217900000.0
2006-04-07 03:45:00,91.138,91.165,91.138,91.157,380200000.0
2006-04-07 03:46:00,91.128,91.147,91.128,91.145,274699998.0
2006-04-07 03:47:00,91.146,91.167,91.143,91.155,148899999.0
2006-04-07 03:48:00,91.137,91.171,91.136,91.142,368399996.0
2006-04-07 03:49:00,91.152,91.169,91.138,91.168,146200000.0
2006-04-07 03:50:00,91.157,91.18,91.15,91.16,70199999.0
2006-04-07 03:51:00,91.159,91.159,91.12,91.12,240399999.0
2006-04-07 03:52:00,91.131,91.157,91.126,91.157,280700002.0
2006-04-07 03:53:00,91.152,91.155,91.128,91.132,260700002.0
2006-04-07 03:54:00,91.124,91.141,91.113,91.126,137099996.0
2006-04-07 03:55:00,91.127,91.131,91.11,91.126,264099995.0
2006-04-07 03:56:00,91.137,91.137,91.111,91.118,304000001.0
2006-04-07 03:57:00,91.12,91.132,91.105,91.116,172299996.0
2006-04-07 03:58:00,91.105,91.129,91.095,91.112,159100001.0
2006-04-07 03:59:00,91.12,91.129,91.092,91.1,389699998.0
2006-04-07 04:00:00,91.105,91.142,91.105,91.142,93799999.0
2006-04-07 04:01:00,91.136,91.149,91.127,91.142,220599998.0
2006-04-07 04:02:00,91.136,91.148,91.121,91.129,218100000.0
2006-04-07 04:03:00,91.125,91.141,91.125,91.139,117400004.0
2006-04-07 04:04:00,91.108,91.131,91.105,91.105,101499998.0
2006-04-07 04:05:00,91.098,91.125,91.097,91.11,192600001.0
2006-04-07 04:06:00,91.115,91.133,91.094,91.112,199800000.0
2006-04-07 04:07:00,91.109,91.128,91.102,91.119,144800001.0
2006-04-07 04:08:00,91.105,91.128,91.098,91.128,109800002.0
2006-04-07 04:09:00,91.127,91.13,91.102,91.102,289300001.0
2006-04-07 04:10:00,91.124,91.128,91.104,91.113,157599999.0
2006-04-07 04:11:00,91.092,91.124,91.092,91.106,203699999.0
2006-04-07 04:12:00,91.102,91.133,91.102,91.133,133900003.0
2006-04-07 04:13:00,91.109,91.123,91.094,91.103,212799997.0
2006-04-07 04:14:00,91.08,91.1,91.076,91.1,205800001.0
2006-04-07 04:15:00,91.107,91.111,91.092,91.099,168800001.0
2006-04-07 04:16:00,91.091,91.113,91.088,91.112,263900004.0
2006-04-07 04:17:00,91.094,91.115,91.092,91.113,317700002.0
2006-04-07 04:18:00,91.094,91.123,91.094,91.116,122899999.0
2006-04-07 04:19:00,91.086,91.114,91.086,91.107,413200004.0
2006-04-07 04:20:00,91.085,91.127,91.085,91.125,336000001.0
2006-04-07 04:21:00,91.124,91.124,91.08,91.08,113999999.0
2006-04-07 04:22:00,91.084,91.1,91.065,91.089,309099998.0
2006-04-07 04:23:00,91.088,91.11,91.088,91.11,75999999.0
2006-04-07 04:24:00,91.103,91.114,91.089,91.094,239900005.0
2006-04-07 04:25:00,91.102,91.115,91.068,91.085,177900002.0
2006-04-07 04:26:00,91.059,91.079,91.047,91.054,153999996.0
2006-04-07 04:27:00,91.072,91.09,91.054,91.072,98700000.0
2006-04-07 04:28:00,91.101,91.113,91.091,91.105,158299999.0
2006-04-07 04:29:00,91.105,91.11,91.089,91.09,198200002.0
2006-04-07 04:30:00,91.093,91.108,91.086,91.105,288900000.0
2006-04-07 04:31:00,91.094,91.109,91.085,91.089,254799998.0
2006-04-07 04:32:00,91.109,91.127,91.089,91.117,148199999.0
2006-04-07 04:33:00,91.099,91.124,91.097,91.113,523799997.0
2006-04-07 04:34:00,91.108,91.12,91.096,91.096,98999999.0
2006-04-07 04:35:00,91.101,91.12,91.101,91.113,157900001.0
2006-04-07 04:36:00,91.098,91.121,91.091,91.111,181900001.0
2006-04-07 04:37:00,91.105,91.12,91.099,91.114,289000001.0
2006-04-07 04:38:00,91.117,91.125,91.096,91.097,274799997.0
2006-04-07 04:39:00,91.106,91.115,91.069,91.087,335199996.0
2006-04-07 04:40:00,91.079,91.111,91.079,91.11,204399997.0
2006-04-07 04:41:00,91.09,91.108,91.083,91.103,278699998.0
2006-04-07 04:42:00,91.085,91.102,91.08,91.087,193000004.0
2006-04-07 04:43:00,91.091,91.099,91.078,91.08,105499999.0
2006-04-07 04:44:00,91.093,91.106,91.081,91.094,123599999.0
2006-04-07 04:45:00,91.098,91.103,91.075,91.081,231699997.0
2006-04-07 04:46:00,91.091,91.099,91.068,91.076,188599998.0
2006-04-07 04:47:00,91.078,91.095,91.069,91.088,214400000.0
2006-04-07 04:48:00,91.091,91.091,91.074,91.074,46200000.0
2006-04-07 04:49:00,91.093,91.095,91.068,91.079,188799999.0
2006-04-07 04:50:00,91.078,91.095,91.07,91.092,187000000.0
2006-04-07 04:51:00,91.09,91.103,91.074,91.079,172199999.0
2006-04-07 04:52:00,91.092,91.108,91.084,91.1,162500001.0
2006-04-07 04:53:00,91.098,91.105,91.08,91.082,214700000.0
2006-04-07 04:54:00,91.103,91.103,91.079,91.079,166700002.0
2006-04-07 04:55:00,91.077,91.094,91.077,91.094,51799998.0
2006-04-07 04:56:00,91.085,91.095,91.065,91.073,234600004.0
2006-04-07 04:57:00,91.087,91.09,91.072,91.072,223799999.0
2006-04-07 04:58:00,91.08,91.093,91.065,91.085,228800002.0
2006-04-07 04:59:00,91.084,91.098,91.065,91.082,141699997.0
2006-04-07 05:00:00,91.085,91.093,91.067,91.084,234799999.0
2006-04-07 05:01:00,91.085,91.111,91.074,91.111,133399999.0
2006-04-07 05:02:00,91.093,91.119,91.072,91.115,155099999.0
2006-04-07 05:03:00,91.102,91.115,91.094,91.102,32000000.0
2006-04-07 05:04:00,91.097,91.112,91.074,91.094,141499999.0
2006-04-07 05:05:00,91.11,91.12,91.094,91.108,217000003.0
2006-04-07 05:06:00,91.116,91.121,91.097,91.116,213700002.0
2006-04-07 05:07:00,91.112,91.112,91.091,91.091,60900001.0
2006-04-07 05:08:00,91.097,91.113,91.089,91.096,170200003.0
2006-04-07 05:09:00,91.102,91.115,91.076,91.111,261599998.0
2006-04-07 05:10:00,91.106,91.115,91.08,91.09,212199997.0
2006-04-07 05:11:00,91.1,91.113,91.087,91.093,77699999.0
2006-04-07 05:12:00,91.114,91.133,91.111,91.125,161600002.0
2006-04-07 05:13:00,91.112,91.127,91.099,91.099,200099999.0
2006-04-07 05:14:00,91.1,91.115,91.096,91.113,233800001.0
2006-04-07 05:15:00,91.098,91.11,91.087,91.105,123799998.0
2006-04-07 05:16:00,91.107,91.108,91.092,91.092,116200002.0
2006-04-07 05:17:00,91.1,91.106,91.085,91.088,112299999.0
2006-04-07 05:18:00,91.099,91.107,91.073,91.076,315399998.0
2006-04-07 05:19:00,91.095,91.098,91.082,91.082,82900002.0
2006-04-07 05:20:00,91.104,91.107,91.088,91.093,207900000.0
2006-04-07 05:21:00,91.093,91.107,91.076,91.092,300300002.0
2006-04-07 05:22:00,91.102,91.102,91.067,91.085,106599999.0
2006-04-07 05:23:00,91.09,91.1,91.072,91.087,72899999.0
2006-04-07 05:24:00,91.102,91.102,91.08,91.097,191899999.0
2006-04-07 05:25:00,91.103,91.106,91.079,91.086,298799999.0
2006-04-07 05:26:00,91.09,91.09,91.069,91.071,136599998.0
2006-04-07 05:27:00,91.075,91.084,91.063,91.063,172299998.0
2006-04-07 05:28:00,91.08,91.087,91.057,91.069,100699999.0
2006-04-07 05:29:00,91.083,91.085,91.059,91.077,137799998.0
2006-04-07 05:30:00,91.08,91.08,91.07,91.07,65100002.0
2006-04-07 05:31:00,91.06,91.075,91.06,91.075,65400001.0
2006-04-07 05:32:00,91.075,91.086,91.062,91.068,201300000.0
2006-04-07 05:33:00,91.087,91.097,91.074,91.085,161800005.0
2006-04-07 05:34:00,91.099,91.106,91.083,91.103,290300000.0
2006-04-07 05:35:00,91.103,91.108,91.087,91.094,198500000.0
2006-04-07 05:36:00,91.097,91.097,91.084,91.084,30300001.0
2006-04-07 05:37:00,91.07,91.091,91.07,91.085,156300000.0
2006-04-07 05:38:00,91.085,91.09,91.069,91.078,238800004.0
2006-04-07 05:39:00,91.072,91.099,91.072,91.095,230100001.0
2006-04-07 05:40:00,91.097,91.101,91.075,91.082,175999996.0
2006-04-07 05:41:00,91.086,91.099,91.07,91.083,173599999.0
2006-04-07 05:42:00,91.095,91.095,91.08,91.08,95800001.0
2006-04-07 05:43:00,91.083,91.097,91.068,91.097,207999999.0
2006-04-07 05:44:00,91.075,91.1,91.073,91.092,242799997.0
2006-04-07 05:45:00,91.074,91.091,91.063,91.063,40600000.0
2006-04-07 05:46:00,91.064,91.09,91.064,91.09,27900000.0
2006-04-07 05:47:00,91.068,91.09,91.022,91.09,119400000.0
2006-04-07 05:48:00,91.09,91.09,91.064,91.064,128699998.0
2006-04-07 05:49:00,91.089,91.105,91.079,91.095,235999998.0
2006-04-07 05:50:00,91.067,91.09,91.063,91.082,142899999.0
2006-04-07 05:51:00,91.09,91.095,91.061,91.086,249999997.0
2006-04-07 05:52:00,91.063,91.088,91.063,91.079,236999999.0
2006-04-07 05:53:00,91.083,91.086,91.059,91.063,107600000.0
2006-04-07 05:54:00,91.067,91.075,91.048,91.069,378400004.0
2006-04-07 05:55:00,91.027,91.064,91.027,91.064,115900002.0
2006-04-07 05:56:00,91.063,91.063,91.034,91.034,146700001.0
2006-04-07 05:57:00,91.043,91.057,91.029,91.053,162800002.0
2006-04-07 05:58:00,91.023,91.043,91.001,91.019,116200000.0
2006-04-07 05:59:00,91.023,91.031,91.005,91.025,240099997.0
2006-04-07 06:00:00,91.02,91.023,90.996,91.0,237499998.0
2006-04-07 06:01:00,90.994,91.012,90.984,91.008,143800002.0
2006-04-07 06:02:00,91.004,91.008,90.981,90.984,163599996.0
2006-04-07 06:03:00,90.997,91.005,90.983,90.997,120300001.0
2006-04-07 06:04:00,90.99,91.009,90.987,90.987,238600002.0
2006-04-07 06:05:00,90.995,91.0,90.975,90.976,390199996.0
2006-04-07 06:06:00,90.992,91.008,90.982,91.003,329700002.0
2006-04-07 06:07:00,90.978,91.004,90.978,90.995,312599996.0
2006-04-07 06:08:00,90.993,91.01,90.979,90.989,241699995.0
2006-04-07 06:09:00,90.987,90.992,90.963,90.983,202500002.0
2006-04-07 06:10:00,90.982,90.987,90.958,90.958,279900003.0
2006-04-07 06:11:00,90.958,90.999,90.944,90.999,172500000.0
2006-04-07 06:12:00,91.005,91.005,90.977,90.995,321700002.0
2006-04-07 06:13:00,90.97,90.988,90.97,90.982,108100001.0
2006-04-07 06:14:00,90.971,90.979,90.953,90.974,266600003.0
2006-04-07 06:15:00,90.959,90.993,90.959,90.985,213199998.0
2006-04-07 06:16:00,90.963,90.987,90.963,90.987,11800000.0
2006-04-07 06:17:00,90.95,90.98,90.95,90.979,288999994.0
2006-04-07 06:18:00,90.964,90.977,90.946,90.967,121900000.0
2006-04-07 06:19:00,90.972,90.977,90.959,90.977,113999998.0
2006-04-07 06:20:00,90.973,90.978,90.957,90.974,163600001.0
2006-04-07 06:21:00,90.954,90.973,90.947,90.973,102000000.0
2006-04-07 06:22:00,90.951,90.967,90.949,90.963,49399998.0
2006-04-07 06:23:00,90.943,90.966,90.938,90.941,242299999.0
2006-04-07 06:24:00,90.946,90.961,90.936,90.96,201399999.0
2006-04-07 06:25:00,90.938,90.972,90.938,90.972,255900001.0
2006-04-07 06:26:00,90.985,90.992,90.975,90.979,56100000.0
2006-04-07 06:27:00,90.995,91.0,90.976,90.993,253299999.0
2006-04-07 06:28:00,90.994,91.005,90.966,90.966,230399994.0
2006-04-07 06:29:00,90.983,91.002,90.983,91.002,130700001.0
2006-04-07 06:30:00,91.008,91.022,90.994,91.008,114999996.0
2006-04-07 06:31:00,91.018,91.02,90.994,91.013,183000001.0
2006-04-07 06:32:00,91.019,91.043,91.007,91.029,149499998.0
2006-04-07 06:33:00,91.042,91.048,91.017,91.035,232299995.0
2006-04-07 06:34:00,91.041,91.054,91.022,91.032,157800000.0
2006-04-07 06:35:00,91.042,91.056,91.021,91.041,186900000.0
2006-04-07 06:36:00,91.026,91.046,91.023,91.037,166699999.0
2006-04-07 06:37:00,91.021,91.036,91.001,91.02,88299998.0
2006-04-07 06:38:00,91.011,91.028,90.999,91.022,29100000.0
2006-04-07 06:39:00,91.031,91.031,91.015,91.015,75000000.0
2006-04-07 06:40:00,91.01,91.03,91.009,91.03,168599997.0
2006-04-07 06:41:00,91.012,91.03,91.008,91.023,312699994.0
2006-04-07 06:42:00,91.029,91.037,91.009,91.01,242100000.0
2006-04-07 06:43:00,91.021,91.04,91.02,91.035,161699998.0
2006-04-07 06:44:00,91.007,91.029,91.007,91.029,57999999.0
2006-04-07 06:45:00,91.019,91.027,91.002,91.016,161400000.0
2006-04-07 06:46:00,91.01,91.023,91.0,91.015,185800002.0
2006-04-07 06:47:00,91.013,91.018,90.993,90.993,184200001.0
2006-04-07 06:48:00,90.999,91.018,90.994,91.014,206100000.0
2006-04-07 06:49:00,90.999,91.015,90.979,90.995,49200000.0
2006-04-07 06:50:00,90.994,91.005,90.973,91.005,227599999.0
2006-04-07 06:51:00,90.991,91.02,90.991,91.02,126699997.0
2006-04-07 06:52:00,91.015,91.019,90.984,90.994,139400001.0
2006-04-07 06:53:00,91.016,91.016,90.989,90.993,125100000.0
2006-04-07 06:54:00,90.993,91.01,90.983,90.986,154500000.0
2006-04-07 06:55:00,91.005,91.023,91.0,91.005,222399998.0
2006-04-07 06:56:00,91.006,91.028,90.998,91.023,267900000.0
2006-04-07 06:57:00,91.014,91.027,91.006,91.027,185300005.0
2006-04-07 06:58:00,91.009,91.032,90.996,91.032,240800003.0
2006-04-07 06:59:00,91.01,91.031,91.01,91.024,273500006.0
2006-04-07 07:00:00,91.012,91.018,90.991,90.991,193099997.0
2006-04-07 07:01:00,91.008,91.02,90.999,91.02,295600000.0
2006-04-07 07:02:00,90.993,91.012,90.984,90.997,220099999.0
2006-04-07 07:03:00,91.005,91.015,90.987,91.0,137900000.0
2006-04-07 07:04:00,90.995,91.013,90.987,91.0,273699999.0
2006-04-07 07:05:00,91.007,91.01,90.989,90.991,247499997.0
2006-04-07 07:06:00,90.995,91.01,90.988,91.006,274499999.0
2006-04-07 07:07:00,91.004,91.01,90.989,91.01,183900000.0
2006-04-07 07:08:00,91.006,91.01,90.988,90.988,130300002.0
2006-04-07 07:09:00,91.024,91.031,91.017,91.023,65100000.0
2006-04-07 07:10:00,91.021,91.03,90.994,91.02,391599998.0
2006-04-07 07:11:00,91.013,91.02,90.987,91.016,249699999.0
2006-04-07 07:12:00,91.005,91.049,91.005,91.037,239500002.0
2006-04-07 07:13:00,91.023,91.045,91.012,91.039,234600003.0
2006-04-07 07:14:00,91.037,91.047,91.02,91.02,434999994.0
2006-04-07 07:15:00,91.026,91.038,91.017,91.038,183999997.0
2006-04-07 07:16:00,91.011,91.04,91.004,91.033,232899996.0
2006-04-07 07:17:00,91.02,91.028,91.003,91.008,193699999.0
2006-04-07 07:18:00,91.027,91.04,91.016,91.019,126899999.0
2006-04-07 07:19:00,91.039,91.059,91.027,91.033,185800000.0
2006-04-07 07:20:00,91.046,91.055,91.023,91.025,179499998.0
2006-04-07 07:21:00,91.038,91.047,91.015,91.017,211200001.0
2006-04-07 07:22:00,91.027,91.043,91.023,91.043,40700000.0
2006-04-07 07:23:00,91.047,91.06,91.031,91.055,277400004.0
2006-04-07 07:24:00,91.057,91.062,91.042,91.05,211500000.0
2006-04-07 07:25:00,91.057,91.06,91.04,91.04,225899995.0
2006-04-07 07:26:00,91.06,91.06,91.022,91.046,169800001.0
2006-04-07 07:27:00,91.031,91.063,91.031,91.048,287100000.0
2006-04-07 07:28:00,91.026,91.052,91.026,91.052,210199996.0
2006-04-07 07:29:00,91.043,91.065,91.04,91.055,260999997.0
2006-04-07 07:30:00,91.052,91.075,91.048,91.059,196199997.0
2006-04-07 07:31:00,91.051,91.065,91.038,91.038,137199998.0
2006-04-07 07:32:00,91.042,91.055,91.028,91.043,258300000.0
2006-04-07 07:33:00,91.05,91.052,91.01,91.037,186199997.0
2006-04-07 07:34:00,91.04,91.053,91.024,91.031,128399999.0
2006-04-07 07:35:00,91.029,91.05,91.023,91.048,166699997.0
2006-04-07 07:36:00,91.044,91.054,91.028,91.041,188499995.0
2006-04-07 07:37:00,91.038,91.05,91.024,91.05,181500002.0
2006-04-07 07:38:00,91.04,91.05,91.022,91.05,88199999.0
2006-04-07 07:39:00,91.035,91.047,91.013,91.027,282499995.0
2006-04-07 07:40:00,91.017,91.036,91.017,91.036,46900002.0
2006-04-07 07:41:00,91.043,91.051,91.029,91.043,260600000.0
2006-04-07 07:42:00,91.023,91.056,91.023,91.056,215099999.0
2006-04-07 07:43:00,91.047,91.074,91.047,91.07,184899999.0
2006-04-07 07:44:00,91.078,91.088,91.062,91.074,94399999.0
2006-04-07 07:45:00,91.081,91.094,91.059,91.059,200600000.0
2006-04-07 07:46:00,91.056,91.078,91.044,91.062,242500000.0
2006-04-07 07:47:00,91.059,91.091,91.059,91.074,210199994.0
2006-04-07 07:48:00,91.077,91.096,91.074,91.087,212199999.0
2006-04-07 07:49:00,91.08,91.083,91.06,91.061,153299998.0
2006-04-07 07:50:00,91.06,91.078,91.052,91.077,165700000.0
2006-04-07 07:51:00,91.087,91.09,91.067,91.071,225400000.0
2006-04-07 07:52:00,91.068,91.095,91.068,91.095,183300002.0
2006-04-07 07:53:00,91.103,91.121,91.092,91.093,197399999.0
2006-04-07 07:54:00,91.1,91.115,91.1,91.115,109200001.0
2006-04-07 07:55:00,91.123,91.127,91.105,91.109,280700001.0
2006-04-07 07:56:00,91.1,91.123,91.1,91.111,183300000.0
2006-04-07 07:57:00,91.104,91.135,91.104,91.125,253100002.0
2006-04-07 07:58:00,91.098,91.123,91.098,91.123,228299999.0
2006-04-07 07:59:00,91.114,91.137,91.114,91.127,158000000.0
2006-04-07 08:00:00,91.119,91.145,91.119,91.127,141200000.0
2006-04-07 08:01:00,91.116,91.14,91.11,91.13,274200000.0
2006-04-07 08:02:00,91.142,91.145,91.125,91.133,247800001.0
2006-04-07 08:03:00,91.143,91.149,91.12,91.145,353199999.0
2006-04-07 08:04:00,91.135,91.147,91.123,91.147,276299997.0
2006-04-07 08:05:00,91.13,91.15,91.128,91.145,174299996.0
2006-04-07 08:06:00,91.148,91.152,91.134,91.136,37000001.0
2006-04-07 08:07:00,91.149,91.158,91.129,91.135,302499999.0
2006-04-07 08:08:00,91.142,91.152,91.127,91.127,146900000.0
2006-04-07 08:09:00,91.141,91.17,91.124,91.158,184400002.0
2006-04-07 08:10:00,91.162,91.168,91.142,91.151,119699999.0
2006-04-07 08:11:00,91.173,91.198,91.163,91.163,220800002.0
2006-04-07 08:12:00,91.168,91.187,91.162,91.175,161999998.0
2006-04-07 08:13:00,91.175,91.175,91.135,91.135,245499999.0
2006-04-07 08:14:00,91.164,91.175,91.153,91.153,296399999.0
2006-04-07 08:15:00,91.166,91.181,91.139,91.155,152899999.0
2006-04-07 08:16:00,91.166,91.173,91.133,91.144,238300000.0
2006-04-07 08:17:00,91.161,91.161,91.138,91.138,168500001.0
2006-04-07 08:18:00,91.137,91.175,91.137,91.157,200700000.0
2006-04-07 08:19:00,91.165,91.165,91.124,91.135,302600001.0
2006-04-07 08:20:00,91.157,91.164,91.133,91.155,245299998.0
2006-04-07 08:21:00,91.145,91.158,91.13,91.144,170599999.0
2006-04-07 08:22:00,91.121,91.145,91.12,91.135,214699998.0
2006-04-07 08:23:00,91.117,91.14,91.117,91.14,48399999.0
2006-04-07 08:24:00,91.121,91.135,91.098,91.118,205199997.0
2006-04-07 08:25:00,91.126,91.132,91.109,91.12,117499997.0
2006-04-07 08:26:00,91.124,91.125,91.099,91.104,258900000.0
2006-04-07 08:27:00,91.112,91.12,91.095,91.1,301900001.0
2006-04-07 08:28:00,91.09,91.12,91.09,91.12,283599999.0
2006-04-07 08:29:00,91.097,91.118,91.09,91.105,283899997.0
2006-04-07 08:30:00,91.095,91.108,91.082,91.107,264100001.0
2006-04-07 08:31:00,91.107,91.117,91.082,91.101,143100000.0
2006-04-07 08:32:00,91.08,91.102,91.048,91.051,232400001.0
2006-04-07 08:33:00,91.066,91.098,91.064,91.074,104700000.0
2006-04-07 08:34:00,91.075,91.095,91.057,91.075,189300001.0
2006-04-07 08:35:00,91.077,91.081,91.058,91.075,309800001.0
2006-04-07 08:36:00,91.073,91.076,91.048,91.057,300499994.0
2006-04-07 08:37:00,91.078,91.093,91.065,91.075,171300002.0
2006-04-07 08:38:00,91.063,91.084,91.052,91.078,86400001.0
2006-04-07 08:39:00,91.071,91.082,91.05,91.069,232000003.0
2006-04-07 08:40:00,91.078,91.084,91.059,91.068,287699998.0
2006-04-07 08:41:00,91.063,91.081,91.06,91.074,188199999.0
2006-04-07 08:42:00,91.085,91.096,91.061,91.07,234699999.0
2006-04-07 08:43:00,91.063,91.073,91.044,91.059,176000001.0
2006-04-07 08:44:00,91.07,91.07,91.014,91.014,268800000.0
2006-04-07 08:45:00,91.037,91.062,91.037,91.061,172299998.0
2006-04-07 08:46:00,91.03,91.048,91.015,91.031,104399999.0
2006-04-07 08:47:00,91.035,91.057,91.022,91.034,243699997.0
2006-04-07 08:48:00,91.044,91.07,91.044,91.058,328200002.0
2006-04-07 08:49:00,91.047,91.051,91.026,91.039,182100001.0
2006-04-07 08:50:00,91.033,91.049,91.011,91.03,135200003.0
2006-04-07 08:51:00,91.034,91.065,91.012,91.041,298699999.0
2006-04-07 08:52:00,91.048,91.048,91.018,91.018,164500003.0
2006-04-07 08:53:00,91.007,91.024,90.984,91.007,317899999.0
2006-04-07 08:54:00,91.004,91.008,90.983,90.983,165199999.0
2006-04-07 08:55:00,90.988,91.026,90.988,91.014,167199998.0
2006-04-07 08:56:00,91.018,91.018,90.987,90.987,242199997.0
2006-04-07 08:57:00,90.999,91.02,90.994,91.02,264300000.0
2006-04-07 08:58:00,91.018,91.055,90.998,91.033,161199999.0
2006-04-07 08:59:00,91.056,91.056,91.022,91.022,181600003.0
2006-04-07 09:00:00,91.026,91.038,91.007,91.023,299299998.0
2006-04-07 09:01:00,91.018,91.025,90.981,90.981,280099992.0
2006-04-07 09:02:00,91.004,91.027,90.996,91.003,259799996.0
2006-04-07 09:03:00,90.994,91.007,90.955,90.964,253600001.0
2006-04-07 09:04:00,90.951,90.972,90.936,90.952,132600001.0
2006-04-07 09:05:00,90.967,90.983,90.952,90.975,325200003.0
2006-04-07 09:06:00,90.968,90.983,90.942,90.957,210500000.0
2006-04-07 09:07:00,90.963,90.991,90.954,90.96,221600000.0
2006-04-07 09:08:00,90.95,90.989,90.949,90.964,266200000.0
2006-04-07 09:09:00,90.96,90.965,90.937,90.949,252399999.0
2006-04-07 09:10:00,90.941,90.958,90.939,90.953,205900004.0
2006-04-07 09:11:00,90.955,90.955,90.926,90.932,120099999.0
2006-04-07 09:12:00,90.925,90.943,90.912,90.94,168000001.0
2006-04-07 09:13:00,90.916,90.944,90.916,90.944,148400000.0
2006-04-07 09:14:00,90.945,90.951,90.918,90.948,260600001.0
2006-04-07 09:15:00,90.929,90.945,90.912,90.93,120200001.0
2006-04-07 09:16:00,90.922,90.942,90.901,90.915,416400001.0
2006-04-07 09:17:00,90.922,90.926,90.889,90.894,193200000.0
2006-04-07 09:18:00,90.919,90.931,90.901,90.909,239599999.0
2006-04-07 09:19:00,90.914,90.941,90.905,90.915,231399997.0
2006-04-07 09:20:00,90.921,90.939,90.91,90.93,303599995.0
2006-04-07 09:21:00,90.931,90.931,90.905,90.912,194700000.0
2006-04-07 09:22:00,90.935,90.955,90.92,90.936,189800002.0
2006-04-07 09:23:00,90.914,90.943,90.907,90.92,250099998.0
2006-04-07 09:24:00,90.91,90.922,90.875,90.884,125100000.0
2006-04-07 09:25:00,90.869,90.896,90.86,90.883,210800001.0
2006-04-07 09:26:00,90.859,90.859,90.839,90.845,80700000.0
2006-04-07 09:27:00,90.84,90.86,90.831,90.832,363399998.0
2006-04-07 09:28:00,90.848,90.864,90.835,90.848,260300000.0
2006-04-07 09:29:00,90.871,90.882,90.857,90.865,300300001.0
2006-04-07 09:30:00,90.856,90.871,90.82,90.829,177999998.0
2006-04-07 09:31:00,90.823,90.842,90.818,90.818,149699997.0
2006-04-07 09:32:00,90.836,90.861,90.822,90.842,163200000.0
2006-04-07 09:33:00,90.852,90.852,90.819,90.824,178900000.0
2006-04-07 09:34:00,90.831,90.869,90.831,90.863,152199997.0
2006-04-07 09:35:00,90.846,90.885,90.846,90.878,172999999.0
2006-04-07 09:36:00,90.887,90.887,90.854,90.854,224800000.0
2006-04-07 09:37:00,90.857,90.891,90.857,90.891,252800004.0
2006-04-07 09:38:00,90.893,90.903,90.871,90.896,214199998.0
2006-04-07 09:39:00,90.878,90.91,90.878,90.896,371499999.0
2006-04-07 09:40:00,90.887,90.905,90.872,90.895,218900002.0
2006-04-07 09:41:00,90.884,90.897,90.871,90.897,309700003.0
2006-04-07 09:42:00,90.89,90.908,90.876,90.908,157599999.0
2006-04-07 09:43:00,90.896,90.925,90.896,90.925,114500000.0
2006-04-07 09:44:00,90.922,90.924,90.888,90.888,188900004.0
2006-04-07 09:45:00,90.897,90.905,90.866,90.866,325999997.0
2006-04-07 09:46:00,90.855,90.874,90.845,90.858,215599999.0
2006-04-07 09:47:00,90.833,90.86,90.83,90.833,327600001.0
2006-04-07 09:48:00,90.825,90.843,90.816,90.835,266799999.0
2006-04-07 09:49:00,90.823,90.833,90.81,90.812,252899997.0
2006-04-07 09:50:00,90.818,90.83,90.8,90.805,331099994.0
2006-04-07 09:51:00,90.804,90.826,90.803,90.813,190000001.0
2006-04-07 09:52:00,90.815,90.837,90.799,90.825,216199993.0
2006-04-07 09:53:00,90.825,90.825,90.8,90.82,146199999.0
2006-04-07 09:54:00,90.832,90.835,90.815,90.821,146099999.0
2006-04-07 09:55:00,90.829,90.851,90.815,90.844,220600004.0
2006-04-07 09:56:00,90.836,90.858,90.833,90.858,280500001.0
2006-04-07 09:57:00,90.836,90.854,90.831,90.853,273699996.0
2006-04-07 09:58:00,90.864,90.871,90.839,90.871,228800001.0
2006-04-07 09:59:00,90.86,90.86,90.829,90.829,176799999.0
2006-04-07 10:00:00,90.818,90.842,90.816,90.823,249000000.0
2006-04-07 10:01:00,90.843,90.86,90.814,90.836,113599998.0
2006-04-07 10:02:00,90.843,90.853,90.825,90.85,464000000.0
2006-04-07 10:03:00,90.848,90.862,90.834,90.845,284800002.0
2006-04-07 10:04:00,90.866,90.866,90.847,90.847,54800001.0
2006-04-07 10:05:00,90.858,90.872,90.843,90.845,160699997.0
2006-04-07 10:06:00,90.836,90.853,90.827,90.848,234900001.0
2006-04-07 10:07:00,90.848,90.859,90.824,90.855,261699998.0
2006-04-07 10:08:00,90.85,90.858,90.83,90.836,273300001.0
2006-04-07 10:09:00,90.83,90.85,90.83,90.85,258399994.0
2006-04-07 10:10:00,90.823,90.856,90.823,90.839,144099998.0
2006-04-07 10:11:00,90.847,90.896,90.847,90.896,216100002.0
2006-04-07 10:12:00,90.879,90.898,90.869,90.886,261999999.0
2006-04-07 10:13:00,90.886,90.906,90.881,90.906,126799997.0
2006-04-07 10:14:00,90.897,90.91,90.883,90.903,81799999.0
2006-04-07 10:15:00,90.907,90.907,90.873,90.873,202499999.0
2006-04-07 10:16:00,90.859,90.888,90.857,90.888,114899998.0
2006-04-07 10:17:00,90.862,90.896,90.862,90.868,284399998.0
2006-04-07 10:18:00,90.889,90.922,90.881,90.904,218299997.0
2006-04-07 10:19:00,90.897,90.925,90.897,90.925,318300001.0
2006-04-07 10:20:00,90.929,90.929,90.895,90.91,263199998.0
2006-04-07 10:21:00,90.915,90.951,90.915,90.932,259400000.0
2006-04-07 10:22:00,90.937,90.964,90.936,90.964,343199994.0
2006-04-07 10:23:00,90.949,90.984,90.949,90.975,109400000.0
2006-04-07 10:24:00,90.966,90.982,90.958,90.982,228700002.0
2006-04-07 10:25:00,90.984,91.011,90.975,90.995,97199998.0
2006-04-07 10:26:00,91.009,91.012,90.981,90.981,233399999.0
2006-04-07 10:27:00,90.98,91.006,90.973,90.973,219300001.0
2006-04-07 10:28:00,90.973,90.996,90.968,90.993,199000002.0
2006-04-07 10:29:00,90.997,91.005,90.976,90.976,165499999.0
2006-04-07 10:30:00,90.996,90.999,90.97,90.97,170900004.0
2006-04-07 10:31:00,90.992,90.992,90.944,90.961,117200000.0
2006-04-07 10:32:00,90.96,90.981,90.96,90.981,217600002.0
2006-04-07 10:33:00,90.978,90.995,90.967,90.978,194199999.0
2006-04-07 10:34:00,90.973,90.977,90.953,90.958,177000001.0
2006-04-07 10:35:00,90.975,90.975,90.931,90.931,156699999.0
2006-04-07 10:36:00,90.942,90.944,90.912,90.919,374399999.0
2006-04-07 10:37:00,90.91,90.946,90.91,90.941,246100001.0
2006-04-07 10:38:00,90.925,90.949,90.917,90.934,152299998.0
2006-04-07 10:39:00,90.938,90.955,90.936,90.949,138600001.0
2006-04-07 10:40:00,90.946,90.966,90.93,90.94,177400001.0
2006-04-07 10:41:00,90.958,90.964,90.928,90.935,184499998.0
2006-04-07 10:42:00,90.922,90.958,90.916,90.957,183199999.0
2006-04-07 10:43:00,90.96,90.981,90.948,90.954,351399998.0
2006-04-07 10:44:00,90.964,90.985,90.942,90.959,363000003.0
2006-04-07 10:45:00,90.968,90.968,90.947,90.956,338699995.0
2006-04-07 10:46:00,90.939,90.956,90.924,90.933,213199995.0
2006-04-07 10:47:00,90.944,90.956,90.927,90.944,138900003.0
2006-04-07 10:48:00,90.944,90.947,90.92,90.92,215500004.0
2006-04-07 10:49:00,90.92,90.929,90.898,90.902,155399996.0
2006-04-07 10:50:00,90.924,90.932,90.907,90.922,208999999.0
2006-04-07 10:51:00,90.93,90.942,90.918,90.925,140699999.0
2006-04-07 10:52:00,90.919,90.928,90.901,90.905,189000004.0
2006-04-07 10:53:00,90.927,90.948,90.917,90.924,149699998.0
2006-04-07 10:54:00,90.936,90.943,90.893,90.922,434099996.0
2006-04-07 10:55:00,90.937,90.947,90.922,90.935,364500003.0
2006-04-07 10:56:00,90.926,90.948,90.915,90.948,283600002.0
2006-04-07 10:57:00,90.93,90.952,90.927,90.94,271200001.0
2006-04-07 10:58:00,90.935,90.947,90.913,90.934,251300000.0
2006-04-07 10:59:00,90.942,90.95,90.918,90.918,157400000.0
2006-04-07 11:00:00,90.92,90.947,90.92,90.943,220299995.0
2006-04-07 11:01:00,90.96,90.96,90.923,90.925,250099997.0
2006-04-07 11:02:00,90.935,90.94,90.917,90.92,231599998.0
2006-04-07 11:03:00,90.924,90.938,90.911,90.936,178800001.0
2006-04-07 11:04:00,90.927,90.942,90.912,90.925,171499998.0
2006-04-07 11:05:00,90.925,90.941,90.912,90.917,442299998.0
2006-04-07 11:06:00,90.932,90.946,90.914,90.943,145499997.0
2006-04-07 11:07:00,90.942,90.943,90.918,90.943,282199997.0
2006-04-07 11:08:00,90.924,90.954,90.924,90.948,273599994.0
2006-04-07 11:09:00,90.956,90.967,90.943,90.945,190999996.0
2006-04-07 11:10:00,90.95,90.957,90.936,90.938,259699998.0
2006-04-07 11:11:00,90.952,90.982,90.937,90.964,372199999.0
2006-04-07 11:12:00,90.976,90.984,90.96,90.983,242200000.0
2006-04-07 11:13:00,90.979,90.981,90.957,90.961,281699994.0
2006-04-07 11:14:00,90.973,90.973,90.937,90.946,360699997.0
2006-04-07 11:15:00,90.945,90.971,90.936,90.971,343400002.0
2006-04-07 11:16:00,90.983,90.988,90.96,90.968,241600000.0
2006-04-07 11:17:00,90.968,90.983,90.959,90.967,155500001.0
2006-04-07 11:18:00,90.957,90.966,90.945,90.948,352899997.0
2006-04-07 11:19:00,90.962,90.963,90.943,90.943,176200000.0
2006-04-07 11:20:00,90.942,90.962,90.936,90.961,374200003.0
2006-04-07 11:21:00,90.959,90.963,90.943,90.944,342099999.0
2006-04-07 11:22:00,90.963,90.967,90.948,90.953,174399999.0
2006-04-07 11:23:00,90.944,90.965,90.939,90.956,130299999.0
2006-04-07 11:24:00,90.952,90.952,90.93,90.943,218999997.0
2006-04-07 11:25:00,90.943,90.957,90.934,90.955,214100000.0
2006-04-07 11:26:00,90.958,90.958,90.926,90.935,263999996.0
2006-04-07 11:27:00,90.938,90.954,90.926,90.942,234299999.0
2006-04-07 11:28:00,90.952,90.969,90.937,90.937,238999998.0
2006-04-07 11:29:00,90.969,90.982,90.95,90.96,240899999.0
2006-04-07 11:30:00,90.969,90.98,90.953,90.968,274800000.0
2006-04-07 11:31:00,90.982,90.982,90.95,90.95,255099999.0
2006-04-07 11:32:00,90.971,90.984,90.957,90.969,274700002.0
2006-04-07 11:33:00,90.984,90.995,90.954,90.954,316899998.0
2006-04-07 11:34:00,90.965,91.012,90.965,91.012,267699999.0
2006-04-07 11:35:00,91.005,91.01,90.981,90.999,178899998.0
2006-04-07 11:36:00,90.985,91.002,90.975,90.993,282300001.0
2006-04-07 11:37:00,90.982,91.009,90.982,90.988,242700002.0
2006-04-07 11:38:00,90.994,91.02,90.994,91.008,311400000.0
2006-04-07 11:39:00,91.007,91.026,90.997,91.006,216400000.0
2006-04-07 11:40:00,91.003,91.02,90.986,91.018,360299998.0
2006-04-07 11:41:00,91.014,91.029,91.002,91.025,402999994.0
2006-04-07 11:42:00,91.013,91.025,90.995,91.007,141400002.0
2006-04-07 11:43:00,90.989,91.02,90.986,91.02,188700003.0
2006-04-07 11:44:00,91.022,91.022,90.997,91.002,289700001.0
2006-04-07 11:45:00,90.992,91.021,90.991,91.021,271800004.0
2006-04-07 11:46:00,91.012,91.019,90.994,91.006,147999998.0
2006-04-07 11:47:00,91.012,91.016,90.978,90.987,231799999.0
2006-04-07 11:48:00,90.987,91.002,90.972,90.979,223999997.0
2006-04-07 11:49:00,90.972,91.007,90.972,90.992,464099999.0
2006-04-07 11:50:00,90.979,91.007,90.976,91.007,233300001.0
2006-04-07 11:51:00,91.007,91.014,90.989,90.997,263699998.0
2006-04-07 11:52:00,91.016,91.016,90.986,90.989,309699994.0
2006-04-07 11:53:00,90.996,90.997,90.968,90.984,243100000.0
2006-04-07 11:54:00,90.989,90.989,90.959,90.959,305100002.0
2006-04-07 11:55:00,90.958,90.984,90.952,90.966,194700001.0
2006-04-07 11:56:00,90.961,90.973,90.948,90.973,179499997.0
2006-04-07 11:57:00,90.967,90.976,90.951,90.951,195099999.0
2006-04-07 11:58:00,90.94,90.97,90.94,90.965,230399998.0
2006-04-07 11:59:00,90.964,90.967,90.941,90.946,374699999.0
2006-04-07 12:00:00,90.97,90.983,90.947,90.973,269199999.0
2006-04-07 12:01:00,90.991,91.003,90.978,90.982,178600002.0
2006-04-07 12:02:00,90.978,90.999,90.959,90.999,159199999.0
2006-04-07 12:03:00,90.994,91.005,90.972,90.986,360999996.0
2006-04-07 12:04:00,90.993,90.993,90.969,90.975,135099998.0
2006-04-07 12:05:00,90.966,90.99,90.966,90.986,193800000.0
2006-04-07 12:06:00,90.985,90.997,90.964,90.983,137800000.0
2006-04-07 12:07:00,90.993,91.007,90.978,90.989,416700001.0
2006-04-07 12:08:00,90.983,91.012,90.981,91.012,209499997.0
2006-04-07 12:09:00,91.002,91.027,91.002,91.023,217400001.0
2006-04-07 12:10:00,91.024,91.035,91.008,91.017,213100001.0
2006-04-07 12:11:00,91.045,91.057,91.026,91.045,141900000.0
2006-04-07 12:12:00,91.04,91.052,91.015,91.015,380000000.0
2006-04-07 12:13:00,91.028,91.039,91.008,91.028,206199999.0
2006-04-07 12:14:00,91.038,91.045,91.009,91.03,327800000.0
2006-04-07 12:15:00,91.034,91.046,91.009,91.042,164499998.0
2006-04-07 12:16:00,91.02,91.053,91.02,91.046,168700001.0
2006-04-07 12:17:00,91.034,91.066,91.025,91.04,151100000.0
2006-04-07 12:18:00,91.045,91.05,91.024,91.024,187799999.0
2006-04-07 12:19:00,91.038,91.038,91.013,91.013,205099998.0
2006-04-07 12:20:00,91.015,91.048,91.015,91.048,224300000.0
2006-04-07 12:21:00,91.043,91.057,91.021,91.033,291700001.0
2006-04-07 12:22:00,91.047,91.047,91.012,91.012,150200002.0
2006-04-07 12:23:00,91.011,91.031,91.004,91.031,206899998.0
2006-04-07 12:24:00,91.03,91.036,91.01,91.023,201399998.0
2006-04-07 12:25:00,91.001,91.024,90.992,91.01,108100001.0
2006-04-07 12:26:00,91.025,91.038,91.017,91.031,178599999.0
2006-04-07 12:27:00,91.023,91.023,90.996,90.997,188200000.0
2006-04-07 12:28:00,91.015,91.022,90.999,91.022,322000003.0
2006-04-07 12:29:00,91.025,91.025,90.997,91.008,257999998.0
2006-04-07 12:30:00,90.991,91.022,90.991,91.02,258800000.0
2006-04-07 12:31:00,91.019,91.035,91.003,91.005,259900001.0
2006-04-07 12:32:00,91.024,91.026,91.004,91.013,324300001.0
2006-04-07 12:33:00,91.0,91.026,91.0,91.022,160400003.0
2006-04-07 12:34:00,91.023,91.041,91.017,91.027,175699996.0
2006-04-07 12:35:00,91.0,91.018,90.991,90.997,63699998.0
2006-04-07 12:36:00,90.981,90.981,90.941,90.944,309800001.0
2006-04-07 12:37:00,90.938,90.955,90.927,90.955,193400002.0
2006-04-07 12:38:00,90.942,90.954,90.933,90.942,182099998.0
2006-04-07 12:39:00,90.924,90.983,90.924,90.983,161099998.0
2006-04-07 12:40:00,91.014,91.021,91.008,91.008,30000000.0
2006-04-07 12:41:00,91.028,91.039,91.008,91.025,299499998.0
2006-04-07 12:42:00,91.009,91.014,90.986,91.002,180500001.0
2006-04-07 12:43:00,91.014,91.032,91.006,91.009,260299997.0
2006-04-07 12:44:00,91.013,91.041,91.01,91.014,356399995.0
2006-04-07 12:45:00,91.005,91.049,91.005,91.035,306099998.0
2006-04-07 12:46:00,91.026,91.026,90.976,90.992,247700001.0
2006-04-07 12:47:00,90.986,91.004,90.97,90.973,207400001.0
2006-04-07 12:48:00,90.986,91.026,90.986,91.019,315300002.0
2006-04-07 12:49:00,91.021,91.028,91.001,91.001,230200000.0
2006-04-07 12:50:00,91.014,91.027,90.998,91.025,239400000.0
2006-04-07 12:51:00,91.009,91.028,90.998,91.013,226699996.0
2006-04-07 12:52:00,91.003,91.02,90.987,91.0,277500004.0
2006-04-07 12:53:00,91.017,91.019,90.95,90.95,177199999.0
2006-04-07 12:54:00,91.005,91.005,90.981,90.988,240600005.0
2006-04-07 12:55:00,90.979,91.009,90.979,91.009,101500003.0
2006-04-07 12:56:00,90.975,91.012,90.975,91.007,99099999.0
2006-04-07 12:57:00,90.991,91.015,90.989,90.998,185100001.0
2006-04-07 12:58:00,90.977,91.006,90.977,90.999,274099998.0
2006-04-07 12:59:00,91.004,91.009,90.978,90.978,307100001.0
2006-04-07 13:00:00,91.005,91.045,90.998,91.038,319899999.0
2006-04-07 13:01:00,91.028,91.053,91.021,91.023,247699998.0
2006-04-07 13:02:00,91.04,91.053,91.024,91.031,211199999.0
2006-04-07 13:03:00,91.039,91.066,91.031,91.047,238000002.0
2006-04-07 13:04:00,91.059,91.071,91.041,91.045,176599999.0
2006-04-07 13:05:00,91.071,91.071,91.029,91.029,59300000.0
2006-04-07 13:06:00,91.032,91.052,91.016,91.034,292199994.0
2006-04-07 13:07:00,91.05,91.057,91.019,91.019,439400002.0
2006-04-07 13:08:00,91.043,91.049,91.026,91.036,170699998.0
2006-04-07 13:09:00,91.046,91.061,91.033,91.036,298899997.0
2006-04-07 13:10:00,91.044,91.051,91.027,91.051,202299999.0
2006-04-07 13:11:00,91.062,91.062,91.015,91.026,195200001.0
2006-04-07 13:12:00,91.037,91.068,91.037,91.059,241899997.0
2006-04-07 13:13:00,91.052,91.06,91.034,91.034,262099998.0
2006-04-07 13:14:00,91.032,91.055,91.032,91.045,254300000.0
2006-04-07 13:15:00,91.043,91.051,91.018,91.018,269999997.0
2006-04-07 13:16:00,91.034,91.054,91.026,91.046,195400003.0
2006-04-07 13:17:00,91.043,91.062,91.003,91.044,188299999.0
2006-04-07 13:18:00,91.047,91.069,91.043,91.054,294599997.0
2006-04-07 13:19:00,91.052,91.074,91.049,91.064,333900001.0
2006-04-07 13:20:00,91.05,91.05,91.029,91.029,58800000.0
2006-04-07 13:21:00,91.008,91.038,91.008,91.027,176699998.0
2006-04-07 13:22:00,91.009,91.031,91.001,91.017,268300003.0
2006-04-07 13:23:00,91.02,91.055,91.007,91.04,269700003.0
2006-04-07 13:24:00,91.036,91.053,91.022,91.032,149699997.0
2006-04-07 13:25:00,91.018,91.036,91.011,91.025,179999998.0
2006-04-07 13:26:00,91.032,91.04,91.016,91.023,252099998.0
2006-04-07 13:27:00,91.01,91.034,91.004,91.022,206699996.0
2006-04-07 13:28:00,91.031,91.044,91.01,91.01,249700001.0
2006-04-07 13:29:00,91.028,91.033,91.006,91.018,224899999.0
2006-04-07 13:30:00,91.016,91.016,90.965,90.968,155000003.0
2006-04-07 13:31:00,90.973,90.973,90.949,90.954,326400000.0
2006-04-07 13:32:00,90.961,90.987,90.949,90.967,263500001.0
2006-04-07 13:33:00,90.976,91.007,90.976,91.007,162200000.0
2006-04-07 13:34:00,91.017,91.017,90.99,91.007,115199999.0
2006-04-07 13:35:00,91.003,91.022,90.995,91.016,337299991.0
2006-04-07 13:36:00,91.016,91.034,91.0,91.034,241599999.0
2006-04-07 13:37:00,91.022,91.047,91.02,91.047,189000004.0
2006-04-07 13:38:00,91.031,91.045,91.006,91.027,232599998.0
2006-04-07 13:39:00,91.047,91.053,91.021,91.04,109900000.0
2006-04-07 13:40:00,91.058,91.058,91.033,91.037,393800001.0
2006-04-07 13:41:00,91.055,91.059,91.009,91.009,200400000.0
2006-04-07 13:42:00,91.018,91.033,91.004,91.015,308599999.0
2006-04-07 13:43:00,91.032,91.044,91.023,91.041,187599998.0
2006-04-07 13:44:00,91.054,91.064,91.043,91.043,142400000.0
2006-04-07 13:45:00,91.053,91.057,91.015,91.015,243699998.0
2006-04-07 13:46:00,91.031,91.045,91.014,91.028,62000001.0
2006-04-07 13:47:00,91.018,91.055,91.017,91.055,276300002.0
2006-04-07 13:48:00,91.023,91.044,91.016,91.021,265999996.0
2006-04-07 13:49:00,91.042,91.055,91.024,91.024,268899995.0
2006-04-07 13:50:00,91.021,91.048,91.015,91.048,371299999.0
2006-04-07 13:51:00,91.032,91.055,91.032,91.055,57600001.0
2006-04-07 13:52:00,91.041,91.068,91.025,91.046,239499998.0
2006-04-07 13:53:00,91.045,91.09,91.045,91.087,321699996.0
2006-04-07 13:54:00,91.087,91.102,91.071,91.071,259300001.0
2006-04-07 13:55:00,91.069,91.089,91.061,91.07,127500001.0
2006-04-07 13:56:00,91.059,91.074,91.055,91.072,161099996.0
2006-04-07 13:57:00,91.06,91.081,91.049,91.069,171400000.0
2006-04-07 13:58:00,91.05,91.07,91.028,91.043,206299999.0
2006-04-07 13:59:00,91.051,91.051,91.01,91.01,138699999.0
2006-04-07 14:00:00,91.02,91.036,91.0,91.023,277500000.0
2006-04-07 14:01:00,91.029,91.045,91.016,91.037,257700000.0
2006-04-07 14:02:00,91.022,91.042,91.004,91.021,216300003.0
2006-04-07 14:03:00,91.018,91.043,91.018,91.037,188199998.0
2006-04-07 14:04:00,91.041,91.05,91.011,91.011,242099997.0
2006-04-07 14:05:00,91.028,91.044,91.012,91.017,261900000.0
2006-04-07 14:06:00,91.013,91.062,91.013,91.062,284600006.0
2006-04-07 14:07:00,91.062,91.062,91.027,91.027,146499999.0
2006-04-07 14:08:00,91.032,91.053,91.026,91.053,272800000.0
2006-04-07 14:09:00,91.06,91.069,91.047,91.05,275200001.0
2006-04-07 14:10:00,91.067,91.073,91.038,91.059,209200000.0
2006-04-07 14:11:00,91.051,91.071,91.049,91.066,167400001.0
2006-04-07 14:12:00,91.075,91.084,91.058,91.059,319200001.0
2006-04-07 14:13:00,91.084,91.093,91.062,91.062,183399998.0
2006-04-07 14:14:00,91.074,91.082,91.064,91.082,138299998.0
2006-04-07 14:15:00,91.071,91.086,91.055,91.086,199800001.0
2006-04-07 14:16:00,91.084,91.095,91.069,91.074,182500001.0
2006-04-07 14:17:00,91.09,91.13,91.09,91.126,161899999.0
2006-04-07 14:18:00,91.109,91.125,91.083,91.113,221500000.0
2006-04-07 14:19:00,91.117,91.117,91.09,91.09,225599997.0
2006-04-07 14:20:00,91.108,91.123,91.095,91.101,193000001.0
2006-04-07 14:21:00,91.115,91.117,91.086,91.101,241200000.0
2006-04-07 14:22:00,91.095,91.107,91.083,91.083,184799999.0
2006-04-07 14:23:00,91.077,91.118,91.077,91.101,223500001.0
2006-04-07 14:24:00,91.108,91.121,91.08,91.104,227399997.0
2006-04-07 14:25:00,91.121,91.121,91.098,91.107,116899998.0
2006-04-07 14:26:00,91.096,91.117,91.08,91.094,191199999.0
2006-04-07 14:27:00,91.084,91.101,91.024,91.024,190599998.0
2006-04-07 14:28:00,91.0,91.0,90.957,90.977,212699998.0
2006-04-07 14:29:00,90.968,90.98,90.959,90.98,418100000.0
2006-04-07 14:30:00,90.98,91.022,90.973,91.022,85600000.0
2006-04-07 14:31:00,91.052,91.072,90.991,91.052,299799999.0
2006-04-07 14:32:00,91.058,91.102,91.037,91.083,224699999.0
2006-04-07 14:33:00,91.086,91.154,91.086,91.154,121800000.0
2006-04-07 14:34:00,91.161,91.161,91.116,91.118,205300001.0
2006-04-07 14:35:00,91.133,91.153,91.109,91.146,286999999.0
2006-04-07 14:36:00,91.109,91.14,91.109,91.14,281699997.0
2006-04-07 14:37:00,91.139,91.152,91.105,91.139,297199997.0
2006-04-07 14:38:00,91.132,91.143,91.076,91.076,201700000.0
2006-04-07 14:39:00,91.079,91.112,91.063,91.066,238299994.0
2006-04-07 14:40:00,91.057,91.079,91.046,91.047,241300000.0
2006-04-07 14:41:00,91.05,91.062,91.021,91.033,392799997.0
2006-04-07 14:42:00,91.037,91.066,91.032,91.062,182900000.0
2006-04-07 14:43:00,91.057,91.086,91.049,91.068,162900003.0
2006-04-07 14:44:00,91.073,91.095,91.054,91.084,186699999.0
2006-04-07 14:45:00,91.081,91.116,91.081,91.107,206899998.0
2006-04-07 14:46:00,91.076,91.104,91.046,91.05,131500002.0
2006-04-07 14:47:00,91.028,91.044,91.006,91.021,257099997.0
2006-04-07 14:48:00,91.047,91.073,91.047,91.073,64800001.0
2006-04-07 14:49:00,91.066,91.109,91.066,91.099,213899999.0
2006-04-07 14:50:00,91.081,91.1,91.046,91.066,225100000.0
2006-04-07 14:51:00,91.078,91.085,91.057,91.057,182099998.0
2006-04-07 14:52:00,91.071,91.071,91.037,91.053,265800003.0
2006-04-07 14:53:00,91.028,91.06,91.028,91.043,179900002.0
2006-04-07 14:54:00,91.036,91.05,91.018,91.05,178399997.0
2006-04-07 14:55:00,91.056,91.081,91.038,91.047,201199997.0
2006-04-07 14:56:00,91.051,91.064,91.03,91.04,169799999.0
2006-04-07 14:57:00,91.037,91.057,91.025,91.049,161300000.0
2006-04-07 14:58:00,91.052,91.112,91.047,91.112,193799998.0
2006-04-07 14:59:00,91.056,91.121,91.056,91.111,248900000.0
2006-04-07 15:00:00,91.101,91.121,91.088,91.09,285500001.0
2006-04-07 15:01:00,91.107,91.126,91.092,91.12,303899997.0
2006-04-07 15:02:00,91.113,91.138,91.109,91.124,222199999.0
2006-04-07 15:03:00,91.117,91.146,91.107,91.12,354499997.0
2006-04-07 15:04:00,91.109,91.114,91.09,91.098,244299996.0
2006-04-07 15:05:00,91.09,91.09,91.051,91.051,204699999.0
2006-04-07 15:06:00,91.044,91.064,91.044,91.064,80000000.0
2006-04-07 15:07:00,91.055,91.084,91.053,91.078,385000007.0
2006-04-07 15:08:00,91.061,91.078,91.046,91.057,189500002.0
2006-04-07 15:09:00,91.055,91.055,91.028,91.049,91699999.0
2006-04-07 15:10:00,91.033,91.033,90.982,90.982,140700000.0
2006-04-07 15:11:00,90.956,90.956,90.929,90.93,125199997.0
2006-04-07 15:12:00,90.927,90.942,90.906,90.916,196900000.0
2006-04-07 15:13:00,90.881,90.899,90.866,90.888,216300002.0
2006-04-07 15:14:00,90.894,90.912,90.887,90.89,236699998.0
2006-04-07 15:15:00,90.895,90.947,90.895,90.939,345600001.0
2006-04-07 15:16:00,90.931,90.942,90.909,90.916,213599998.0
2006-04-07 15:17:00,90.935,90.943,90.912,90.912,339699998.0
2006-04-07 15:18:00,90.906,90.906,90.875,90.875,95600001.0
2006-04-07 15:19:00,90.876,90.876,90.834,90.835,209099997.0
2006-04-07 15:20:00,90.854,90.876,90.769,90.78,229100001.0
2006-04-07 15:21:00,90.771,90.799,90.745,90.772,247299999.0
2006-04-07 15:22:00,90.77,90.81,90.726,90.81,272900001.0
2006-04-07 15:23:00,90.802,90.818,90.769,90.78,330699998.0
2006-04-07 15:24:00,90.772,90.772,90.739,90.742,233100000.0
2006-04-07 15:25:00,90.753,90.76,90.73,90.744,103600000.0
2006-04-07 15:26:00,90.743,90.77,90.732,90.77,247500001.0
2006-04-07 15:27:00,90.765,90.78,90.742,90.742,256500002.0
2006-04-07 15:28:00,90.736,90.738,90.71,90.72,278099994.0
2006-04-07 15:29:00,90.711,90.733,90.709,90.73,114899998.0
2006-04-07 15:30:00,90.742,90.742,90.719,90.719,205299996.0
2006-04-07 15:31:00,90.727,90.741,90.714,90.726,230900001.0
2006-04-07 15:32:00,90.733,90.748,90.722,90.737,81500000.0
2006-04-07 15:33:00,90.737,90.749,90.716,90.725,192200004.0
2006-04-07 15:34:00,90.734,90.756,90.731,90.747,322900000.0
2006-04-07 15:35:00,90.735,90.755,90.715,90.732,122999999.0
2006-04-07 15:36:00,90.72,90.75,90.686,90.694,376999997.0
2006-04-07 15:37:00,90.689,90.705,90.672,90.69,166899998.0
2006-04-07 15:38:00,90.711,90.764,90.704,90.743,243900004.0
2006-04-07 15:39:00,90.768,90.781,90.753,90.756,200200004.0
2006-04-07 15:40:00,90.768,90.768,90.739,90.743,314899999.0
2006-04-07 15:41:00,90.739,90.757,90.727,90.74,244700000.0
2006-04-07 15:42:00,90.737,90.742,90.698,90.708,218100000.0
2006-04-07 15:43:00,90.712,90.736,90.702,90.723,145899998.0
2006-04-07 15:44:00,90.728,90.74,90.704,90.725,208900001.0
2006-04-07 15:45:00,90.732,90.736,90.714,90.716,281900002.0
2006-04-07 15:46:00,90.722,90.743,90.719,90.723,154999999.0
2006-04-07 15:47:00,90.733,90.747,90.714,90.729,198399999.0
2006-04-07 15:48:00,90.752,90.754,90.725,90.725,188000000.0
2006-04-07 15:49:00,90.736,90.758,90.722,90.74,164399998.0
2006-04-07 15:50:00,90.746,90.769,90.727,90.74,258499997.0
2006-04-07 15:51:00,90.756,90.759,90.735,90.735,305399997.0
2006-04-07 15:52:00,90.745,90.753,90.723,90.745,295599999.0
2006-04-07 15:53:00,90.731,90.752,90.724,90.732,277299995.0
2006-04-07 15:54:00,90.744,90.751,90.697,90.697,180900001.0
2006-04-07 15:55:00,90.745,90.766,90.735,90.752,97600000.0
2006-04-07 15:56:00,90.772,90.775,90.727,90.727,290400001.0
2006-04-07 15:57:00,90.723,90.723,90.677,90.683,327500000.0
2006-04-07 15:58:00,90.677,90.721,90.676,90.69,298899998.0
2006-04-07 15:59:00,90.67,90.7,90.661,90.7,278299997.0
2006-04-07 16:00:00,90.67,90.693,90.664,90.681,230999998.0
2006-04-07 16:01:00,90.651,90.67,90.637,90.655,155799998.0
2006-04-07 16:02:00,90.649,90.682,90.649,90.66,172800000.0
2006-04-07 16:03:00,90.658,90.676,90.65,90.669,237799997.0
2006-04-07 16:04:00,90.653,90.667,90.627,90.644,264100000.0
2006-04-07 16:05:00,90.638,90.649,90.616,90.63,189299999.0
2006-04-07 16:06:00,90.63,90.63,90.591,90.597,216299998.0
2006-04-07 16:07:00,90.598,90.627,90.598,90.624,228800002.0
2006-04-07 16:08:00,90.618,90.635,90.609,90.609,260200002.0
2006-04-07 16:09:00,90.614,90.619,90.589,90.589,99000000.0
2006-04-07 16:10:00,90.591,90.614,90.585,90.605,294500005.0
2006-04-07 16:11:00,90.604,90.611,90.587,90.591,342299999.0
2006-04-07 16:12:00,90.593,90.603,90.584,90.601,259400001.0
2006-04-07 16:13:00,90.585,90.625,90.56,90.6,41500000.0
2006-04-07 16:14:00,90.624,90.635,90.596,90.62,233099999.0
2006-04-07 16:15:00,90.624,90.638,90.614,90.628,309500004.0
2006-04-07 16:16:00,90.63,90.633,90.598,90.598,242300000.0
2006-04-07 16:17:00,90.601,90.628,90.562,90.59,212999995.0
2006-04-07 16:18:00,90.607,90.624,90.597,90.616,327799994.0
2006-04-07 16:19:00,90.612,90.625,90.599,90.607,420799998.0
2006-04-07 16:20:00,90.598,90.625,90.593,90.625,315600001.0
2006-04-07 16:21:00,90.625,90.625,90.601,90.606,251500000.0
2006-04-07 16:22:00,90.599,90.621,90.591,90.606,208299999.0
2006-04-07 16:23:00,90.588,90.588,90.529,90.538,220299995.0
2006-04-07 16:24:00,90.558,90.561,90.539,90.545,240300001.0
2006-04-07 16:25:00,90.555,90.555,90.519,90.534,246300002.0
2006-04-07 16:26:00,90.554,90.573,90.538,90.555,106000000.0
2006-04-07 16:27:00,90.556,90.556,90.517,90.517,420300006.0
2006-04-07 16:28:00,90.507,90.537,90.507,90.537,152499999.0
2006-04-07 16:29:00,90.528,90.528,90.483,90.483,296399997.0
2006-04-07 16:30:00,90.5,90.525,90.5,90.525,180099997.0
2006-04-07 16:31:00,90.514,90.538,90.507,90.538,336599999.0
2006-04-07 16:32:00,90.524,90.544,90.522,90.527,204100001.0
2006-04-07 16:33:00,90.552,90.582,90.552,90.575,98599998.0
2006-04-07 16:34:00,90.575,90.596,90.559,90.574,241900002.0
2006-04-07 16:35:00,90.595,90.616,90.58,90.594,155500001.0
2006-04-07 16:36:00,90.598,90.614,90.583,90.589,314100001.0
2006-04-07 16:37:00,90.59,90.615,90.584,90.615,260099999.0
2006-04-07 16:38:00,90.613,90.616,90.59,90.59,195599998.0
2006-04-07 16:39:00,90.604,90.612,90.588,90.599,233300001.0
2006-04-07 16:40:00,90.591,90.605,90.579,90.599,126599999.0
2006-04-07 16:41:00,90.607,90.607,90.585,90.586,133899997.0
2006-04-07 16:42:00,90.612,90.636,90.594,90.622,238600006.0
2006-04-07 16:43:00,90.611,90.636,90.606,90.619,165699999.0
2006-04-07 16:44:00,90.618,90.656,90.604,90.633,177399998.0
2006-04-07 16:45:00,90.653,90.66,90.63,90.642,356400000.0
2006-04-07 16:46:00,90.647,90.663,90.623,90.643,75000000.0
2006-04-07 16:47:00,90.658,90.661,90.627,90.627,281100002.0
2006-04-07 16:48:00,90.632,90.664,90.631,90.655,261199996.0
2006-04-07 16:49:00,90.651,90.66,90.631,90.641,245500001.0
2006-04-07 16:50:00,90.65,90.671,90.65,90.654,169700003.0
2006-04-07 16:51:00,90.649,90.669,90.649,90.665,126999995.0
2006-04-07 16:52:00,90.642,90.687,90.642,90.675,323199995.0
2006-04-07 16:53:00,90.662,90.677,90.644,90.658,218499995.0
2006-04-07 16:54:00,90.652,90.661,90.63,90.63,154399998.0
2006-04-07 16:55:00,90.629,90.653,90.629,90.653,204300001.0
2006-04-07 16:56:00,90.663,90.68,90.626,90.633,169499999.0
2006-04-07 16:57:00,90.628,90.65,90.622,90.629,172799999.0
2006-04-07 16:58:00,90.639,90.665,90.627,90.65,209400000.0
2006-04-07 16:59:00,90.67,90.693,90.636,90.636,163500003.0
2006-04-07 17:00:00,90.608,90.649,90.608,90.649,71800001.0
2006-04-07 17:01:00,90.645,90.683,90.634,90.683,123800000.0
2006-04-07 17:02:00,90.685,90.7,90.674,90.695,246099998.0
2006-04-07 17:03:00,90.689,90.709,90.684,90.696,108899999.0
2006-04-07 17:04:00,90.69,90.695,90.663,90.663,114500000.0
2006-04-07 17:05:00,90.673,90.681,90.645,90.663,260500004.0
2006-04-07 17:06:00,90.677,90.704,90.67,90.67,204099998.0
2006-04-07 17:07:00,90.686,90.686,90.659,90.659,138600005.0
2006-04-07 17:08:00,90.676,90.686,90.656,90.667,234000002.0
2006-04-07 17:09:00,90.663,90.695,90.646,90.682,166900001.0
2006-04-07 17:10:00,90.683,90.705,90.679,90.705,148999999.0
2006-04-07 17:11:00,90.694,90.706,90.679,90.698,99399998.0
2006-04-07 17:12:00,90.669,90.688,90.658,90.674,206100002.0
2006-04-07 17:13:00,90.666,90.684,90.644,90.684,176199999.0
2006-04-07 17:14:00,90.692,90.733,90.682,90.721,431099997.0
2006-04-07 17:15:00,90.707,90.739,90.707,90.739,136299999.0
2006-04-07 17:16:00,90.744,90.747,90.718,90.747,226900000.0
2006-04-07 17:17:00,90.732,90.753,90.724,90.75,267500001.0
2006-04-07 17:18:00,90.752,90.764,90.743,90.749,142800001.0
2006-04-07 17:19:00,90.747,90.767,90.736,90.75,266800004.0
2006-04-07 17:20:00,90.743,90.75,90.73,90.739,175600001.0
2006-04-07 17:21:00,90.745,90.745,90.71,90.71,211900000.0
2006-04-07 17:22:00,90.744,90.754,90.722,90.722,236100001.0
2006-04-07 17:23:00,90.748,90.751,90.716,90.745,371699996.0
2006-04-07 17:24:00,90.739,90.748,90.716,90.748,254800001.0
2006-04-07 17:25:00,90.745,90.771,90.744,90.764,232299995.0
2006-04-07 17:26:00,90.768,90.786,90.764,90.777,231199998.0
2006-04-07 17:27:00,90.763,90.789,90.762,90.782,281200005.0
2006-04-07 17:28:00,90.786,90.786,90.764,90.764,226199997.0
2006-04-07 17:29:00,90.764,90.789,90.758,90.769,290299998.0
2006-04-07 17:30:00,90.749,90.78,90.749,90.78,289099996.0
2006-04-07 17:31:00,90.781,90.789,90.762,90.769,216600000.0
2006-04-07 17:32:00,90.792,90.817,90.779,90.802,439800006.0
2006-04-07 17:33:00,90.808,90.83,90.806,90.812,249399996.0
2006-04-07 17:34:00,90.815,90.842,90.809,90.817,305500003.0
2006-04-07 17:35:00,90.838,90.844,90.825,90.826,195400000.0
2006-04-07 17:36:00,90.845,90.845,90.821,90.84,193699998.0
2006-04-07 17:37:00,90.843,90.843,90.815,90.825,331499996.0
2006-04-07 17:38:00,90.831,90.853,90.821,90.837,310199998.0
2006-04-07 17:39:00,90.826,90.828,90.798,90.811,210000001.0
2006-04-07 17:40:00,90.796,90.806,90.769,90.791,153900001.0
2006-04-07 17:41:00,90.808,90.827,90.798,90.812,163000001.0
2006-04-07 17:42:00,90.788,90.808,90.779,90.795,209000000.0
2006-04-07 17:43:00,90.788,90.794,90.766,90.779,220000002.0
2006-04-07 17:44:00,90.762,90.787,90.747,90.76,174899999.0
2006-04-07 17:45:00,90.737,90.752,90.72,90.73,273800002.0
2006-04-07 17:46:00,90.73,90.739,90.711,90.739,142400002.0
2006-04-07 17:47:00,90.733,90.755,90.732,90.755,304999998.0
2006-04-07 17:48:00,90.742,90.754,90.728,90.736,90599998.0
2006-04-07 17:49:00,90.705,90.74,90.705,90.728,283400002.0
2006-04-07 17:50:00,90.738,90.756,90.721,90.743,207499998.0
2006-04-07 17:51:00,90.739,90.763,90.738,90.761,222600001.0
2006-04-07 17:52:00,90.748,90.79,90.748,90.79,128999997.0
2006-04-07 17:53:00,90.777,90.783,90.757,90.766,110900000.0
2006-04-07 17:54:00,90.78,90.8,90.774,90.8,222799995.0
2006-04-07 17:55:00,90.806,90.835,90.801,90.804,310300000.0
2006-04-07 17:56:00,90.819,90.839,90.776,90.776,185500001.0
2006-04-07 17:57:00,90.756,90.778,90.751,90.778,292299996.0
2006-04-07 17:58:00,90.772,90.772,90.75,90.75,150200003.0
2006-04-07 17:59:00,90.749,90.774,90.747,90.76,215500000.0
2006-04-07 18:00:00,90.762,90.784,90.75,90.768,138699999.0
2006-04-07 18:01:00,90.761,90.783,90.743,90.745,1781399998.0
2006-04-07 18:02:00,90.76,90.77,90.75,90.75,1895899997.0
2006-04-07 18:03:00,90.76,90.77,90.73,90.74,1895899997.0
2006-04-07 18:04:00,90.75,90.75,90.71,90.74,1895899997.0
2006-04-07 18:05:00,90.73,90.76,90.72,90.76,1895899997.0
2006-04-07 18:06:00,90.75,90.78,90.75,90.75,1895899997.0
2006-04-07 18:07:00,90.76,90.77,90.75,90.77,1895899997.0
2006-04-07 18:08:00,90.76,90.78,90.76,90.77,1895899997.0
2006-04-07 18:09:00,90.76,90.78,90.76,90.77,1895899997.0
2006-04-07 18:10:00,90.757,90.775,90.74,90.762,1895899997.0
2006-04-07 18:11:00,90.758,90.775,90.726,90.743,865300000.0
2006-04-07 18:12:00,90.768,90.772,90.735,90.735,1219400000.0
2006-04-07 18:13:00,90.757,90.789,90.744,90.76,1836100000.0
2006-04-07 18:14:00,90.78,90.79,90.77,90.78,1210799989.0
2006-04-07 18:15:00,90.77,90.77,90.75,90.76,1210799989.0
2006-04-07 18:16:00,90.77,90.77,90.76,90.76,1210799989.0
2006-04-07 18:17:00,90.754,90.774,90.741,90.741,1210799989.0
2006-04-07 18:18:00,90.747,90.781,90.746,90.766,1028899994.0
2006-04-07 18:19:00,90.77,90.78,90.754,90.761,2121399996.0
2006-04-07 18:20:00,90.771,90.796,90.761,90.764,1788299992.0
2006-04-07 18:21:00,90.765,90.786,90.758,90.78,1829299989.0
2006-04-07 18:22:00,90.766,90.786,90.749,90.786,1415199993.0
2006-04-07 18:23:00,90.81,90.82,90.8,90.81,2018899998.0
2006-04-07 18:24:00,90.8,90.82,90.8,90.8,2018899998.0
2006-04-07 18:25:00,90.768,90.83,90.768,90.822,2018899998.0
2006-04-07 18:26:00,90.85,90.85,90.83,90.83,1389099990.0
2006-04-07 18:27:00,90.815,90.828,90.799,90.809,1389099990.0
2006-04-07 18:28:00,90.812,90.834,90.802,90.802,1430800001.0
2006-04-07 18:29:00,90.817,90.829,90.797,90.811,1156799997.0
2006-04-07 18:30:00,90.818,90.825,90.795,90.801,625300004.0
2006-04-07 18:31:00,90.808,90.832,90.794,90.812,1137999991.0
2006-04-07 18:32:00,90.83,90.837,90.799,90.799,1825999987.0
2006-04-07 18:33:00,90.83,90.84,90.81,90.83,1906099995.0
2006-04-07 18:34:00,90.814,90.829,90.781,90.799,1906099995.0
2006-04-07 18:35:00,90.806,90.814,90.775,90.776,1937399997.0
2006-04-07 18:36:00,90.779,90.817,90.779,90.812,975700005.0
2006-04-07 18:37:00,90.817,90.822,90.769,90.782,952999993.0
2006-04-07 18:38:00,90.78,90.808,90.766,90.802,1003199993.0
2006-04-07 18:39:00,90.8,90.835,90.796,90.813,901900004.0
2006-04-07 18:40:00,90.804,90.843,90.801,90.831,1691999989.0
2006-04-07 18:41:00,90.818,90.841,90.809,90.835,753799996.0
2006-04-07 18:42:00,90.818,90.848,90.811,90.825,1172899998.0
2006-04-07 18:43:00,90.807,90.829,90.799,90.824,615399990.0
2006-04-07 18:44:00,90.807,90.827,90.793,90.81,936600008.0
2006-04-07 18:45:00,90.805,90.819,90.787,90.788,575299996.0
2006-04-07 18:46:00,90.786,90.808,90.778,90.797,584799999.0
2006-04-07 18:47:00,90.797,90.803,90.783,90.787,260500000.0
2006-04-07 18:48:00,90.807,90.828,90.795,90.815,533999998.0
2006-04-07 18:49:00,90.81,90.825,90.791,90.815,601199996.0
2006-04-07 18:50:00,90.793,90.821,90.793,90.813,762099995.0
2006-04-07 18:51:00,90.811,90.821,90.793,90.806,941399992.0
2006-04-07 18:52:00,90.807,90.816,90.782,90.787,1192299999.0
2006-04-07 18:53:00,90.793,90.815,90.778,90.795,1712699995.0
2006-04-07 18:54:00,90.79,90.8,90.772,90.773,1348799997.0
2006-04-07 18:55:00,90.799,90.802,90.773,90.78,1456000004.0
2006-04-07 18:56:00,90.78,90.796,90.775,90.791,266699997.0
2006-04-07 18:57:00,90.785,90.791,90.763,90.771,404900001.0
2006-04-07 18:58:00,90.766,90.792,90.766,90.776,1114600003.0
2006-04-07 18:59:00,90.789,90.805,90.775,90.775,1267999997.0
2006-04-07 19:00:00,90.778,90.809,90.778,90.808,175799998.0
2006-04-07 19:01:00,90.806,90.835,90.798,90.835,462399997.0
2006-04-07 19:02:00,90.847,90.854,90.83,90.83,312399996.0
2006-04-07 19:03:00,90.844,90.856,90.832,90.838,576300000.0
2006-04-07 19:04:00,90.835,90.856,90.828,90.848,570300002.0
2006-04-07 19:05:00,90.83,90.851,90.824,90.838,476899996.0
2006-04-07 19:06:00,90.838,90.845,90.814,90.814,945399993.0
2006-04-07 19:07:00,90.839,90.856,90.823,90.823,1108499996.0
2006-04-07 19:08:00,90.825,90.863,90.825,90.857,1805700000.0
2006-04-07 19:09:00,90.85,90.878,90.847,90.87,845799995.0
2006-04-07 19:10:00,90.873,90.873,90.842,90.863,325699997.0
2006-04-07 19:11:00,90.864,90.874,90.845,90.863,584200003.0
2006-04-07 19:12:00,90.865,90.882,90.85,90.874,144299997.0
2006-04-07 19:13:00,90.864,90.877,90.841,90.859,296999999.0
2006-04-07 19:14:00,90.853,90.875,90.852,90.872,468099996.0
2006-04-07 19:15:00,90.872,90.888,90.858,90.875,1098600001.0
2006-04-07 19:16:00,90.87,90.89,90.869,90.883,449100001.0
2006-04-07 19:17:00,90.877,90.877,90.84,90.857,851099998.0
2006-04-07 19:18:00,90.874,90.876,90.85,90.85,688100002.0
2006-04-07 19:19:00,90.863,90.887,90.841,90.854,1182500002.0
2006-04-07 19:20:00,90.865,90.882,90.846,90.882,770000005.0
2006-04-07 19:21:00,90.865,90.877,90.849,90.872,979500005.0
2006-04-07 19:22:00,90.876,90.884,90.858,90.865,250200001.0
2006-04-07 19:23:00,90.854,90.88,90.851,90.863,1602200001.0
2006-04-07 19:24:00,90.864,90.867,90.842,90.859,730299990.0
2006-04-07 19:25:00,90.861,90.872,90.837,90.852,1378700001.0
2006-04-07 19:26:00,90.858,90.884,90.85,90.868,1842699990.0
2006-04-07 19:27:00,90.874,90.89,90.863,90.867,1357299992.0
2006-04-07 19:28:00,90.865,90.89,90.857,90.89,1138899996.0
2006-04-07 19:29:00,90.881,90.894,90.866,90.887,267099997.0
2006-04-07 19:30:00,90.89,90.897,90.87,90.889,1123999991.0
2006-04-07 19:31:00,90.869,90.885,90.858,90.881,674400002.0
2006-04-07 19:32:00,90.884,90.901,90.868,90.876,977999999.0
2006-04-07 19:33:00,90.881,90.893,90.864,90.878,800700000.0
2006-04-07 19:34:00,90.886,90.908,90.877,90.888,1032399994.0
2006-04-07 19:35:00,90.873,90.896,90.855,90.886,1099399994.0
2006-04-07 19:36:00,90.889,90.899,90.873,90.88,645799996.0
2006-04-07 19:37:00,90.895,90.909,90.883,90.897,258000000.0
2006-04-07 19:38:00,90.878,90.903,90.87,90.895,848799997.0
2006-04-07 19:39:00,90.893,90.903,90.876,90.876,735999995.0
2006-04-07 19:40:00,90.894,90.902,90.87,90.87,662999996.0
2006-04-07 19:41:00,90.884,90.915,90.878,90.898,1121200001.0
2006-04-07 19:42:00,90.885,90.914,90.885,90.91,1102899994.0
2006-04-07 19:43:00,90.905,90.911,90.882,90.892,369099998.0
2006-04-07 19:44:00,90.884,90.906,90.878,90.882,945199998.0
2006-04-07 19:45:00,90.873,90.9,90.869,90.9,239999998.0
2006-04-07 19:46:00,90.893,90.896,90.87,90.873,551699994.0
2006-04-07 19:47:00,90.893,90.898,90.865,90.885,283399999.0
2006-04-07 19:48:00,90.878,90.896,90.865,90.883,1057499997.0
2006-04-07 19:49:00,90.864,90.886,90.86,90.883,828199996.0
2006-04-07 19:50:00,90.859,90.88,90.845,90.862,632800002.0
2006-04-07 19:51:00,90.86,90.879,90.84,90.846,486400002.0
2006-04-07 19:52:00,90.849,90.882,90.849,90.875,358299998.0
2006-04-07 19:53:00,90.86,90.88,90.855,90.859,859299992.0
2006-04-07 19:54:00,90.876,90.879,90.856,90.859,711200003.0
2006-04-07 19:55:00,90.876,90.884,90.858,90.867,374900001.0
2006-04-07 19:56:00,90.877,90.89,90.863,90.885,544299999.0
2006-04-07 19:57:00,90.867,90.89,90.849,90.89,642199998.0
2006-04-07 19:58:00,90.87,90.897,90.866,90.897,1089499999.0
2006-04-07 19:59:00,90.9,90.903,90.879,90.88,839299992.0
2006-04-07 20:00:00,90.879,90.895,90.873,90.888,493900005.0
2006-04-07 20:01:00,90.88,90.899,90.867,90.878,596799995.0
2006-04-07 20:02:00,90.875,90.886,90.859,90.863,546400001.0
2006-04-07 20:03:00,90.86,90.88,90.855,90.88,516900000.0
2006-04-07 20:04:00,90.882,90.889,90.863,90.876,491199997.0
2006-04-07 20:05:00,90.89,90.895,90.874,90.88,374900001.0
2006-04-07 20:06:00,90.881,90.895,90.845,90.845,816899998.0
2006-04-07 20:07:00,90.882,90.895,90.865,90.868,660300001.0
2006-04-07 20:08:00,90.878,90.89,90.862,90.89,846499995.0
2006-04-07 20:09:00,90.887,90.896,90.867,90.877,402699998.0
2006-04-07 20:10:00,90.898,90.898,90.874,90.878,612899997.0
2006-04-07 20:11:00,90.892,90.898,90.853,90.862,1436099995.0
2006-04-07 20:12:00,90.848,90.891,90.848,90.875,1284200006.0
2006-04-07 20:13:00,90.869,90.885,90.859,90.877,909299998.0
2006-04-07 20:14:00,90.864,90.884,90.845,90.875,589799995.0
2006-04-07 20:15:00,90.876,90.884,90.856,90.856,1141999998.0
2006-04-07 20:16:00,90.869,90.878,90.84,90.84,1402899988.0
2006-04-07 20:17:00,90.864,90.881,90.849,90.86,312199997.0
2006-04-07 20:18:00,90.881,90.893,90.861,90.871,143399999.0
2006-04-07 20:19:00,90.878,90.896,90.862,90.884,1416299997.0
2006-04-07 20:20:00,90.865,90.893,90.859,90.864,1292700001.0
2006-04-07 20:21:00,90.871,90.894,90.869,90.885,466299995.0
2006-04-07 20:22:00,90.868,90.892,90.866,90.877,867099995.0
2006-04-07 20:23:00,90.892,90.915,90.879,90.905,935199991.0
2006-04-07 20:24:00,90.89,90.91,90.886,90.91,582499997.0
2006-04-07 20:25:00,90.89,90.91,90.871,90.89,771499996.0
2006-04-07 20:26:00,90.882,90.909,90.877,90.897,549399999.0
2006-04-07 20:27:00,90.89,90.908,90.878,90.906,1182400005.0
2006-04-07 20:28:00,90.93,90.93,90.9,90.9,2077499987.0
2006-04-07 20:29:00,90.888,90.904,90.861,90.865,2077499987.0
2006-04-07 20:30:00,90.89,90.9,90.87,90.89,1469699992.0
2006-04-07 20:31:00,90.862,90.879,90.839,90.863,1469699992.0
2006-04-07 20:32:00,90.856,90.856,90.82,90.826,2097000002.0
2006-04-07 20:33:00,90.834,90.856,90.808,90.856,595899997.0
2006-04-07 20:34:00,90.851,90.874,90.844,90.865,342000000.0
2006-04-07 20:35:00,90.855,90.887,90.855,90.88,702099998.0
2006-04-07 20:36:00,90.884,90.885,90.861,90.868,605599994.0
2006-04-07 20:37:00,90.883,90.902,90.868,90.874,522699998.0
2006-04-07 20:38:00,90.894,90.905,90.868,90.87,1172499999.0
2006-04-07 20:39:00,90.883,90.896,90.865,90.865,1208400003.0
2006-04-07 20:40:00,90.876,90.897,90.861,90.883,1835100001.0
2006-04-07 20:41:00,90.897,90.897,90.874,90.882,913800004.0
2006-04-07 20:42:00,90.883,90.898,90.869,90.869,1043100004.0
2006-04-07 20:43:00,90.895,90.903,90.866,90.88,675899996.0
2006-04-07 20:44:00,90.896,90.896,90.859,90.884,1168199998.0
2006-04-07 20:45:00,90.883,90.891,90.856,90.873,1050199999.0
2006-04-07 20:46:00,90.871,90.88,90.84,90.84,772099999.0
2006-04-07 20:47:00,90.832,90.866,90.832,90.855,1242499985.0
2006-04-07 20:48:00,90.846,90.872,90.844,90.872,873299993.0
2006-04-07 20:49:00,90.865,90.883,90.853,90.853,784500005.0
2006-04-07 20:50:00,90.87,90.895,90.859,90.866,1029799995.0
2006-04-07 20:51:00,90.897,90.916,90.875,90.892,707199996.0
2006-04-07 20:52:00,90.913,90.917,90.887,90.907,660099995.0
2006-04-07 20:53:00,90.91,90.91,90.878,90.897,1594799988.0
2006-04-07 20:54:00,90.89,90.909,90.879,90.9,378699999.0
2006-04-07 20:55:00,90.905,90.916,90.882,90.891,1218799996.0
2006-04-07 20:56:00,90.882,90.909,90.877,90.877,777299997.0
2006-04-07 20:57:00,90.884,90.922,90.884,90.918,1147400006.0
2006-04-07 20:58:00,90.92,90.94,90.92,90.93,2008699994.0
2006-04-07 20:59:00,90.92,90.94,90.92,90.94,2008699994.0
2006-04-07 21:00:00,90.93,90.93,90.93,90.93,2008699994.0
2006-04-07 21:01:00,90.896,90.919,90.882,90.906,2008699994.0
2006-04-07 21:02:00,90.901,90.902,90.875,90.885,612299992.0
2006-04-07 21:03:00,90.899,90.906,90.875,90.878,695699993.0
2006-04-07 21:04:00,90.872,90.894,90.844,90.859,469599999.0
2006-04-07 21:05:00,90.85,90.875,90.831,90.86,307400000.0
2006-04-07 21:06:00,90.857,90.878,90.851,90.878,773700001.0
2006-04-07 21:07:00,90.863,90.894,90.856,90.881,686299992.0
2006-04-07 21:08:00,90.891,90.897,90.864,90.872,536499998.0
2006-04-07 21:09:00,90.862,90.88,90.853,90.868,335399999.0
2006-04-07 21:10:00,90.867,90.887,90.863,90.876,497999999.0
2006-04-07 21:11:00,90.87,90.87,90.836,90.836,554699996.0
2006-04-07 21:12:00,90.839,90.857,90.819,90.857,469900003.0
2006-04-07 21:13:00,90.852,90.857,90.828,90.829,1013100002.0
2006-04-07 21:14:00,90.846,90.874,90.846,90.873,1017500007.0
2006-04-07 21:15:00,90.88,90.882,90.86,90.861,1130599991.0
2006-04-07 21:16:00,90.872,90.897,90.856,90.87,703899997.0
2006-04-07 21:17:00,90.892,90.901,90.863,90.872,1292999994.0
2006-04-07 21:18:00,90.887,90.894,90.869,90.877,698200002.0
2006-04-07 21:19:00,90.876,90.906,90.876,90.89,1030500000.0
2006-04-07 21:20:00,90.89,90.899,90.869,90.87,1784400003.0
2006-04-07 21:21:00,90.886,90.886,90.851,90.854,2120100000.0
2006-04-07 21:22:00,90.855,90.878,90.846,90.857,1451599990.0
2006-04-07 21:23:00,90.86,90.872,90.831,90.861,774399994.0
2006-04-07 21:24:00,90.858,90.875,90.85,90.87,782099993.0
2006-04-07 21:25:00,90.865,90.87,90.846,90.85,1577999983.0
2006-04-07 21:26:00,90.856,90.881,90.856,90.872,593299998.0
2006-04-07 21:27:00,90.858,90.878,90.851,90.872,364199996.0
2006-04-07 21:28:00,90.878,90.887,90.858,90.873,382300002.0
2006-04-07 21:29:00,90.892,90.901,90.875,90.891,695000001.0
2006-04-07 21:30:00,90.881,90.902,90.869,90.893,392400001.0
2006-04-07 21:31:00,90.892,90.899,90.872,90.883,260400006.0
2006-04-07 21:32:00,90.897,90.905,90.883,90.886,1352499989.0
2006-04-07 21:33:00,90.874,90.9,90.874,90.878,170199999.0
2006-04-07 21:34:00,90.881,90.896,90.853,90.87,422999995.0
2006-04-07 21:35:00,90.866,90.878,90.852,90.873,341099998.0
2006-04-07 21:36:00,90.851,90.875,90.851,90.868,107900001.0
2006-04-07 21:37:00,90.86,90.877,90.842,90.861,554499989.0
2006-04-07 21:38:00,90.874,90.879,90.855,90.855,494000005.0
2006-04-07 21:39:00,90.863,90.868,90.842,90.854,288800002.0
2006-04-07 21:40:00,90.853,90.86,90.826,90.836,378599999.0
2006-04-07 21:41:00,90.855,90.855,90.831,90.831,282600003.0
2006-04-07 21:42:00,90.843,90.857,90.813,90.831,656399996.0
2006-04-07 21:43:00,90.847,90.867,90.839,90.846,614599999.0
2006-04-07 21:44:00,90.865,90.869,90.839,90.853,1341799989.0
2006-04-07 21:45:00,90.856,90.867,90.83,90.839,789999998.0
2006-04-07 21:46:00,90.864,90.868,90.831,90.831,466100003.0
2006-04-07 21:47:00,90.836,90.856,90.831,90.845,775000011.0
2006-04-07 21:48:00,90.853,90.859,90.841,90.841,239599998.0
2006-04-07 21:49:00,90.857,90.859,90.826,90.833,531799997.0
2006-04-07 21:50:00,90.855,90.859,90.833,90.833,304299996.0
2006-04-07 21:51:00,90.848,90.881,90.848,90.88,341100001.0
2006-04-07 21:52:00,90.88,90.885,90.851,90.857,591400007.0
2006-04-07 21:53:00,90.862,90.876,90.846,90.863,272199999.0
2006-04-07 21:54:00,90.872,90.875,90.855,90.86,213199996.0
2006-04-07 21:55:00,90.872,90.872,90.851,90.856,116099998.0
2006-04-07 21:56:00,90.861,90.869,90.849,90.869,525900001.0
2006-04-07 21:57:00,90.867,90.867,90.845,90.847,158500001.0
2006-04-07 21:58:00,90.863,90.876,90.863,90.87,240700001.0
2006-04-07 21:59:00,90.865,90.865,90.83,90.832,684099997.0
2006-04-07 22:00:00,90.839,90.86,90.822,90.852,537099996.0
2006-04-07 22:01:00,90.831,90.858,90.826,90.856,703299997.0
2006-04-07 22:02:00,90.854,90.867,90.835,90.839,1144400002.0
2006-04-07 22:03:00,90.837,90.862,90.837,90.854,307300000.0
2006-04-07 22:04:00,90.862,90.862,90.824,90.832,749299995.0
2006-04-07 22:05:00,90.835,90.859,90.827,90.847,234400002.0
2006-04-07 22:06:00,90.827,90.843,90.818,90.838,270200000.0
2006-04-07 22:07:00,90.83,90.849,90.827,90.84,116400001.0
2006-04-07 22:08:00,90.842,90.848,90.826,90.827,183900000.0
2006-04-07 22:09:00,90.858,90.872,90.845,90.848,384499996.0
2006-04-07 22:10:00,90.848,90.87,90.83,90.855,274600003.0
2006-04-07 22:11:00,90.86,90.863,90.831,90.843,498100001.0
2006-04-07 22:12:00,90.865,90.87,90.833,90.849,388599995.0
2006-04-07 22:13:00,90.865,90.865,90.83,90.84,424699998.0
2006-04-07 22:14:00,90.856,90.863,90.839,90.847,192699999.0
2006-04-07 22:15:00,90.847,90.865,90.839,90.854,558199996.0
2006-04-07 22:16:00,90.828,90.848,90.817,90.84,508199995.0
2006-04-07 22:17:00,90.818,90.847,90.818,90.839,90400001.0
2006-04-07 22:18:00,90.822,90.841,90.817,90.835,268800001.0
2006-04-07 22:19:00,90.821,90.835,90.808,90.828,257000000.0
2006-04-07 22:20:00,90.833,90.833,90.809,90.813,322300002.0
2006-04-07 22:21:00,90.811,90.825,90.795,90.805,137800000.0
2006-04-07 22:22:00,90.831,90.834,90.806,90.806,502999997.0
2006-04-07 22:23:00,90.805,90.823,90.803,90.816,200700001.0
2006-04-07 22:24:00,90.813,90.813,90.795,90.795,69400000.0
2006-04-07 22:25:00,90.79,90.816,90.79,90.816,223900002.0
2006-04-07 22:26:00,90.8,90.823,90.8,90.807,156800002.0
2006-04-07 22:27:00,90.822,90.833,90.807,90.81,698799995.0
2006-04-07 22:28:00,90.825,90.84,90.808,90.812,486099999.0
2006-04-07 22:29:00,90.835,90.846,90.806,90.806,282199998.0
2006-04-07 22:30:00,90.839,90.842,90.812,90.828,502699996.0
2006-04-07 22:31:00,90.837,90.852,90.825,90.836,175199998.0
2006-04-07 22:32:00,90.833,90.859,90.831,90.846,195700000.0
2006-04-07 22:33:00,90.831,90.854,90.829,90.845,462300006.0
2006-04-07 22:34:00,90.842,90.844,90.819,90.823,596400002.0
2006-04-07 22:35:00,90.838,90.857,90.833,90.833,334300002.0
2006-04-07 22:36:00,90.852,90.907,90.852,90.907,408099997.0
2006-04-07 22:37:00,90.917,90.92,90.887,90.889,178099997.0
2006-04-07 22:38:00,90.893,90.893,90.853,90.853,269199997.0
2006-04-07 22:39:00,90.866,90.87,90.84,90.845,275399999.0
2006-04-07 22:40:00,90.845,90.871,90.845,90.871,389200000.0
2006-04-07 22:41:00,90.875,90.875,90.86,90.86,187399997.0
2006-04-07 22:42:00,90.876,90.892,90.863,90.881,158400001.0
2006-04-07 22:43:00,90.868,90.884,90.851,90.863,580300000.0
2006-04-07 22:44:00,90.858,90.897,90.858,90.882,381600000.0
2006-04-07 22:45:00,90.871,90.892,90.853,90.891,624099993.0
2006-04-07 22:46:00,90.897,90.906,90.874,90.88,394900005.0
2006-04-07 22:47:00,90.876,90.892,90.867,90.892,372399999.0
2006-04-07 22:48:00,90.89,90.89,90.836,90.836,647699998.0
2006-04-07 22:49:00,90.86,90.876,90.842,90.845,510600005.0
2006-04-07 22:50:00,90.861,90.887,90.861,90.885,328100000.0
2006-04-07 22:51:00,90.89,90.898,90.868,90.874,543700003.0
2006-04-07 22:52:00,90.888,90.904,90.878,90.889,141200001.0
2006-04-07 22:53:00,90.881,90.902,90.854,90.883,406300004.0
2006-04-07 22:54:00,90.864,90.894,90.863,90.885,399099997.0
2006-04-07 22:55:00,90.868,90.885,90.855,90.874,488600000.0
2006-04-07 22:56:00,90.868,90.872,90.841,90.841,248700003.0
2006-04-07 22:57:00,90.848,90.865,90.827,90.86,241099999.0
2006-04-07 22:58:00,90.854,90.879,90.85,90.851,312300000.0
2006-04-07 22:59:00,90.843,90.869,90.792,90.837,383699996.0
2006-04-09 23:00:00,90.767,90.811,90.745,90.783,207999996.0
2006-04-09 23:01:00,90.785,90.813,90.766,90.776,283699999.0
2006-04-09 23:02:00,90.784,90.796,90.756,90.764,131600000.0
2006-04-09 23:03:00,90.772,90.794,90.754,90.775,217100002.0
2006-04-09 23:04:00,90.749,90.783,90.748,90.762,151199997.0
2006-04-09 23:05:00,90.771,90.8,90.763,90.785,258800002.0
2006-04-09 23:06:00,90.75,90.772,90.744,90.754,239000003.0
2006-04-09 23:07:00,90.756,90.779,90.74,90.765,187700000.0
2006-04-09 23:08:00,90.768,90.797,90.747,90.761,238100001.0
2006-04-09 23:09:00,90.774,90.797,90.763,90.777,155100000.0
2006-04-09 23:10:00,90.809,90.809,90.767,90.776,225699999.0
2006-04-09 23:11:00,90.784,90.803,90.769,90.792,297199996.0
2006-04-09 23:12:00,90.787,90.819,90.787,90.8,215200001.0
2006-04-09 23:13:00,90.784,90.851,90.784,90.851,252400002.0
2006-04-09 23:14:00,90.837,90.837,90.783,90.783,352700002.0
2006-04-09 23:15:00,90.783,90.805,90.783,90.805,63000000.0
2006-04-09 23:16:00,90.781,90.833,90.781,90.831,159499998.0
2006-04-09 23:17:00,90.803,90.842,90.803,90.83,326099999.0
2006-04-09 23:18:00,90.832,90.843,90.825,90.825,175800001.0
2006-04-09 23:19:00,90.836,90.836,90.789,90.816,165600004.0
2006-04-09 23:20:00,90.813,90.833,90.796,90.813,267299996.0
2006-04-09 23:21:00,90.765,90.849,90.758,90.832,177399997.0
2006-04-09 23:22:00,90.823,90.842,90.784,90.798,115699999.0
2006-04-09 23:23:00,90.798,90.818,90.783,90.783,226399995.0
2006-04-09 23:24:00,90.809,90.817,90.786,90.786,361099999.0
2006-04-09 23:25:00,90.775,90.803,90.773,90.78,390300004.0
2006-04-09 23:26:00,90.789,90.83,90.776,90.818,159900001.0
2006-04-09 23:27:00,90.806,90.821,90.778,90.779,341499998.0
2006-04-09 23:28:00,90.805,90.818,90.783,90.783,193200002.0
2006-04-09 23:29:00,90.793,90.826,90.788,90.817,296700000.0
2006-04-09 23:30:00,90.812,90.831,90.795,90.803,217700001.0
2006-04-09 23:31:00,90.805,90.832,90.788,90.79,199599999.0
2006-04-09 23:32:00,90.789,90.843,90.789,90.814,119099998.0
2006-04-09 23:33:00,90.826,90.856,90.809,90.824,260699996.0
2006-04-09 23:34:00,90.821,90.857,90.798,90.847,244199998.0
2006-04-09 23:35:00,90.838,90.846,90.789,90.828,365499996.0
2006-04-09 23:36:00,90.824,90.84,90.78,90.785,85499999.0
2006-04-09 23:37:00,90.77,90.807,90.77,90.805,188599999.0
2006-04-09 23:38:00,90.827,90.841,90.789,90.789,233500004.0
2006-04-09 23:39:00,90.821,90.832,90.79,90.79,222300000.0
2006-04-09 23:40:00,90.803,90.828,90.796,90.81,285900002.0
2006-04-09 23:41:00,90.811,90.835,90.801,90.822,209899997.0
2006-04-09 23:42:00,90.794,90.821,90.769,90.786,307699997.0
2006-04-09 23:43:00,90.802,90.825,90.791,90.802,296199997.0
2006-04-09 23:44:00,90.806,90.81,90.761,90.771,375600001.0
2006-04-09 23:45:00,90.766,90.766,90.746,90.746,73000000.0
2006-04-09 23:46:00,90.79,90.829,90.78,90.789,177699999.0
2006-04-09 23:47:00,90.812,90.828,90.798,90.799,211799999.0
2006-04-09 23:48:00,90.782,90.801,90.779,90.793,168800001.0
2006-04-09 23:49:00,90.789,90.815,90.784,90.8,165900000.0
2006-04-09 23:50:00,90.775,90.83,90.775,90.824,188699999.0
2006-04-09 23:51:00,90.812,90.826,90.776,90.776,228599999.0
2006-04-09 23:52:00,90.78,90.823,90.769,90.806,48700000.0
2006-04-09 23:53:00,90.826,90.826,90.784,90.795,101400000.0
2006-04-09 23:54:00,90.787,90.815,90.78,90.815,187399997.0
2006-04-09 23:55:00,90.795,90.851,90.795,90.851,162100000.0
2006-04-09 23:56:00,90.861,90.861,90.832,90.832,182800001.0
2006-04-09 23:57:00,90.853,90.865,90.821,90.821,294199994.0
2006-04-09 23:58:00,90.879,90.889,90.849,90.849,266999996.0
2006-04-09 23:59:00,90.867,90.886,90.85,90.878,244800001.0
2006-04-10 00:00:00,90.854,90.877,90.812,90.824,229200000.0
2006-04-10 00:01:00,90.828,90.859,90.807,90.816,225300000.0
2006-04-10 00:02:00,90.843,90.854,90.816,90.854,138499999.0
2006-04-10 00:03:00,90.836,90.841,90.816,90.823,238200002.0
2006-04-10 00:04:00,90.834,90.87,90.819,90.853,214799999.0
2006-04-10 00:05:00,90.86,90.882,90.842,90.843,294500004.0
2006-04-10 00:06:00,90.827,90.861,90.827,90.847,215500000.0
2006-04-10 00:07:00,90.831,90.859,90.822,90.836,224599999.0
2006-04-10 00:08:00,90.828,90.864,90.825,90.864,261299996.0
2006-04-10 00:09:00,90.86,90.862,90.801,90.825,205300001.0
2006-04-10 00:10:00,90.824,90.849,90.822,90.838,267600000.0
2006-04-10 00:11:00,90.835,90.866,90.825,90.842,184900002.0
2006-04-10 00:12:00,90.84,90.859,90.819,90.835,258499997.0
2006-04-10 00:13:00,90.831,90.851,90.816,90.817,325799999.0
2006-04-10 00:14:00,90.83,90.865,90.811,90.828,325599993.0
2006-04-10 00:15:00,90.83,90.868,90.814,90.833,166499998.0
2006-04-10 00:16:00,90.864,90.883,90.818,90.83,204999999.0
2006-04-10 00:17:00,90.834,90.857,90.809,90.831,215699999.0
2006-04-10 00:18:00,90.821,90.852,90.814,90.852,243600001.0
2006-04-10 00:19:00,90.807,90.838,90.788,90.795,209599997.0
2006-04-10 00:20:00,90.789,90.829,90.785,90.803,195600002.0
2006-04-10 00:21:00,90.793,90.821,90.793,90.813,153899998.0
2006-04-10 00:22:00,90.791,90.848,90.791,90.848,135200001.0
2006-04-10 00:23:00,90.83,90.848,90.811,90.818,216299996.0
2006-04-10 00:24:00,90.807,90.826,90.781,90.808,168500001.0
2006-04-10 00:25:00,90.817,90.825,90.788,90.792,277699998.0
2006-04-10 00:26:00,90.813,90.836,90.795,90.836,118500000.0
2006-04-10 00:27:00,90.815,90.848,90.805,90.806,214500002.0
2006-04-10 00:28:00,90.811,90.828,90.792,90.807,279100000.0
2006-04-10 00:29:00,90.842,90.842,90.781,90.8,194200000.0
2006-04-10 00:30:00,90.817,90.818,90.776,90.78,171600001.0
2006-04-10 00:31:00,90.807,90.813,90.766,90.786,251899998.0
2006-04-10 00:32:00,90.772,90.818,90.76,90.814,210299998.0
2006-04-10 00:33:00,90.808,90.808,90.765,90.785,174199999.0
2006-04-10 00:34:00,90.783,90.816,90.734,90.734,341999999.0
2006-04-10 00:35:00,90.729,90.784,90.727,90.783,266300001.0
2006-04-10 00:36:00,90.755,90.798,90.755,90.768,223000001.0
2006-04-10 00:37:00,90.775,90.787,90.756,90.762,294700000.0
2006-04-10 00:38:00,90.751,90.793,90.737,90.746,306499995.0
2006-04-10 00:39:00,90.748,90.775,90.731,90.755,170099996.0
2006-04-10 00:40:00,90.792,90.792,90.748,90.764,286900003.0
2006-04-10 00:41:00,90.78,90.795,90.757,90.765,218799998.0
2006-04-10 00:42:00,90.796,90.806,90.76,90.784,274099999.0
2006-04-10 00:43:00,90.818,90.848,90.787,90.848,281299999.0
2006-04-10 00:44:00,90.827,90.831,90.768,90.785,196100001.0
2006-04-10 00:45:00,90.781,90.809,90.769,90.776,323199999.0
2006-04-10 00:46:00,90.797,90.799,90.772,90.773,155199998.0
2006-04-10 00:47:00,90.782,90.81,90.77,90.805,381700002.0
2006-04-10 00:48:00,90.803,90.818,90.763,90.778,280600002.0
2006-04-10 00:49:00,90.789,90.807,90.774,90.779,292500000.0
2006-04-10 00:50:00,90.788,90.817,90.785,90.799,134600000.0
2006-04-10 00:51:00,90.774,90.806,90.77,90.794,210299999.0
2006-04-10 00:52:00,90.798,90.823,90.779,90.787,177799998.0
2006-04-10 00:53:00,90.849,90.863,90.806,90.807,226400006.0
2006-04-10 00:54:00,90.804,90.816,90.793,90.794,155899998.0
2006-04-10 00:55:00,90.8,90.825,90.8,90.825,233000000.0
2006-04-10 00:56:00,90.81,90.82,90.791,90.802,318899995.0
2006-04-10 00:57:00,90.809,90.82,90.799,90.82,237200001.0
2006-04-10 00:58:00,90.823,90.826,90.806,90.813,316199995.0
2006-04-10 00:59:00,90.83,90.83,90.809,90.82,133100000.0
2006-04-10 01:00:00,90.82,90.833,90.802,90.808,197099999.0
2006-04-10 01:01:00,90.817,90.836,90.817,90.836,107800001.0
2006-04-10 01:02:00,90.842,90.851,90.811,90.833,148699999.0
2006-04-10 01:03:00,90.841,90.848,90.824,90.835,228199999.0
2006-04-10 01:04:00,90.845,90.85,90.827,90.827,137400004.0
2006-04-10 01:05:00,90.821,90.842,90.821,90.842,87199998.0
2006-04-10 01:06:00,90.842,90.85,90.822,90.83,269599999.0
2006-04-10 01:07:00,90.825,90.843,90.812,90.83,197200000.0
2006-04-10 01:08:00,90.826,90.838,90.817,90.832,144400000.0
2006-04-10 01:09:00,90.826,90.838,90.809,90.824,114999999.0
2006-04-10 01:10:00,90.825,90.837,90.816,90.832,72499999.0
2006-04-10 01:11:00,90.838,90.859,90.821,90.843,273900000.0
2006-04-10 01:12:00,90.833,90.855,90.828,90.846,382400002.0
2006-04-10 01:13:00,90.839,90.843,90.814,90.825,87099999.0
2006-04-10 01:14:00,90.823,90.833,90.804,90.804,189300001.0
2006-04-10 01:15:00,90.838,90.846,90.82,90.829,169199998.0
2006-04-10 01:16:00,90.846,90.86,90.828,90.845,177099999.0
2006-04-10 01:17:00,90.841,90.849,90.823,90.826,212200001.0
2006-04-10 01:18:00,90.823,90.845,90.816,90.842,310400004.0
2006-04-10 01:19:00,90.835,90.837,90.814,90.814,167499998.0
2006-04-10 01:20:00,90.801,90.841,90.801,90.831,209999997.0
2006-04-10 01:21:00,90.825,90.848,90.82,90.839,207099998.0
2006-04-10 01:22:00,90.844,90.853,90.825,90.846,271100000.0
2006-04-10 01:23:00,90.83,90.857,90.824,90.857,122500001.0
2006-04-10 01:24:00,90.845,90.865,90.841,90.86,148600000.0
2006-04-10 01:25:00,90.846,90.863,90.839,90.856,116400000.0
2006-04-10 01:26:00,90.842,90.856,90.833,90.854,130500000.0
2006-04-10 01:27:00,90.853,90.857,90.838,90.843,191499996.0
2006-04-10 01:28:00,90.828,90.845,90.819,90.837,221400000.0
2006-04-10 01:29:00,90.804,90.843,90.804,90.835,205499998.0
2006-04-10 01:30:00,90.838,90.838,90.801,90.801,118500000.0
2006-04-10 01:31:00,90.802,90.828,90.802,90.828,219100000.0
2006-04-10 01:32:00,90.825,90.83,90.806,90.818,270300000.0
2006-04-10 01:33:00,90.812,90.831,90.81,90.831,118600002.0
2006-04-10 01:34:00,90.813,90.845,90.808,90.83,263499994.0
2006-04-10 01:35:00,90.81,90.83,90.809,90.83,296599998.0
2006-04-10 01:36:00,90.82,90.833,90.803,90.823,118999999.0
2006-04-10 01:37:00,90.817,90.83,90.806,90.83,181399999.0
2006-04-10 01:38:00,90.835,90.835,90.806,90.817,192199999.0
2006-04-10 01:39:00,90.825,90.83,90.81,90.818,192199997.0
2006-04-10 01:40:00,90.827,90.83,90.81,90.81,108400000.0
2006-04-10 01:41:00,90.808,90.832,90.808,90.829,207599999.0
2006-04-10 01:42:00,90.825,90.825,90.795,90.795,97299996.0
2006-04-10 01:43:00,90.809,90.828,90.806,90.818,155800000.0
2006-04-10 01:44:00,90.799,90.814,90.795,90.797,120600000.0
2006-04-10 01:45:00,90.804,90.807,90.779,90.783,351200001.0
2006-04-10 01:46:00,90.808,90.816,90.793,90.807,198499999.0
2006-04-10 01:47:00,90.796,90.817,90.796,90.81,136900000.0
2006-04-10 01:48:00,90.813,90.817,90.786,90.809,338000002.0
2006-04-10 01:49:00,90.802,90.802,90.775,90.776,359900004.0
2006-04-10 01:50:00,90.77,90.794,90.75,90.77,234499999.0
2006-04-10 01:51:00,90.79,90.79,90.763,90.77,242599997.0
2006-04-10 01:52:00,90.781,90.781,90.762,90.762,160399998.0
2006-04-10 01:53:00,90.754,90.772,90.738,90.76,126800000.0
2006-04-10 01:54:00,90.751,90.774,90.751,90.774,374100001.0
2006-04-10 01:55:00,90.782,90.782,90.756,90.756,118099998.0
2006-04-10 01:56:00,90.75,90.778,90.75,90.758,264400002.0
2006-04-10 01:57:00,90.764,90.788,90.76,90.782,296499998.0
2006-04-10 01:58:00,90.785,90.795,90.763,90.781,322599999.0
2006-04-10 01:59:00,90.798,90.798,90.774,90.782,162299998.0
2006-04-10 02:00:00,90.782,90.791,90.766,90.774,207200004.0
2006-04-10 02:01:00,90.802,90.812,90.778,90.792,321699997.0
2006-04-10 02:02:00,90.817,90.827,90.795,90.813,229300003.0
2006-04-10 02:03:00,90.82,90.829,90.797,90.797,221899999.0
2006-04-10 02:04:00,90.804,90.821,90.804,90.821,47900001.0
2006-04-10 02:05:00,90.821,90.843,90.806,90.83,204700001.0
2006-04-10 02:06:00,90.827,90.848,90.823,90.836,123399999.0
2006-04-10 02:07:00,90.836,90.844,90.818,90.827,144300000.0
2006-04-10 02:08:00,90.829,90.849,90.829,90.846,323300000.0
2006-04-10 02:09:00,90.83,90.852,90.828,90.834,236299999.0
2006-04-10 02:10:00,90.83,90.835,90.81,90.813,231099998.0
2006-04-10 02:11:00,90.819,90.819,90.791,90.792,273700001.0
2006-04-10 02:12:00,90.803,90.824,90.803,90.817,170500001.0
2006-04-10 02:13:00,90.823,90.852,90.813,90.832,236399999.0
2006-04-10 02:14:00,90.836,90.856,90.831,90.854,193799999.0
2006-04-10 02:15:00,90.855,90.865,90.838,90.84,263699997.0
2006-04-10 02:16:00,90.831,90.86,90.831,90.853,385399997.0
2006-04-10 02:17:00,90.867,90.867,90.84,90.84,184999996.0
2006-04-10 02:18:00,90.866,90.875,90.852,90.858,189399997.0
2006-04-10 02:19:00,90.875,90.887,90.858,90.868,182799997.0
2006-04-10 02:20:00,90.871,90.881,90.857,90.869,89900000.0
2006-04-10 02:21:00,90.859,90.885,90.849,90.865,308899998.0
2006-04-10 02:22:00,90.86,90.867,90.834,90.853,239299996.0
2006-04-10 02:23:00,90.855,90.871,90.841,90.862,298699997.0
2006-04-10 02:24:00,90.85,90.866,90.836,90.853,273900002.0
2006-04-10 02:25:00,90.843,90.857,90.826,90.853,215899999.0
2006-04-10 02:26:00,90.855,90.871,90.843,90.871,174099999.0
2006-04-10 02:27:00,90.889,90.889,90.859,90.86,412700000.0
2006-04-10 02:28:00,90.846,90.879,90.846,90.875,203899995.0
2006-04-10 02:29:00,90.853,90.88,90.852,90.864,252099999.0
2006-04-10 02:30:00,90.823,90.852,90.823,90.852,248299999.0
2006-04-10 02:31:00,90.862,90.862,90.828,90.828,106500000.0
2006-04-10 02:32:00,90.847,90.863,90.833,90.833,229099998.0
2006-04-10 02:33:00,90.848,90.856,90.833,90.848,250199999.0
2006-04-10 02:34:00,90.843,90.868,90.817,90.837,266099998.0
2006-04-10 02:35:00,90.834,90.859,90.833,90.855,188700002.0
2006-04-10 02:36:00,90.857,90.872,90.845,90.849,268099997.0
2006-04-10 02:37:00,90.836,90.856,90.82,90.856,159699999.0
2006-04-10 02:38:00,90.844,90.86,90.842,90.844,234500000.0
2006-04-10 02:39:00,90.847,90.857,90.831,90.841,228299999.0
2006-04-10 02:40:00,90.842,90.842,90.809,90.817,251299995.0
2006-04-10 02:41:00,90.813,90.829,90.803,90.829,360799997.0
2006-04-10 02:42:00,90.825,90.833,90.807,90.816,597300000.0
2006-04-10 02:43:00,90.805,90.832,90.805,90.805,233900001.0
2006-04-10 02:44:00,90.81,90.836,90.807,90.823,370300003.0
2006-04-10 02:45:00,90.817,90.835,90.813,90.833,259299998.0
2006-04-10 02:46:00,90.821,90.843,90.813,90.832,205600003.0
2006-04-10 02:47:00,90.808,90.838,90.808,90.838,146799999.0
2006-04-10 02:48:00,90.838,90.839,90.811,90.818,359099998.0
2006-04-10 02:49:00,90.808,90.833,90.797,90.833,156999997.0
2006-04-10 02:50:00,90.838,90.847,90.82,90.829,161600000.0
2006-04-10 02:51:00,90.852,90.864,90.83,90.83,144100000.0
2006-04-10 02:52:00,90.84,90.868,90.84,90.855,328799998.0
2006-04-10 02:53:00,90.848,90.867,90.83,90.853,241200002.0
2006-04-10 02:54:00,90.855,90.877,90.85,90.877,178699999.0
2006-04-10 02:55:00,90.866,90.877,90.853,90.871,278100000.0
2006-04-10 02:56:00,90.859,90.875,90.826,90.837,284900003.0
2006-04-10 02:57:00,90.836,90.847,90.816,90.825,273699997.0
2006-04-10 02:58:00,90.836,90.853,90.828,90.839,52699999.0
2006-04-10 02:59:00,90.832,90.85,90.807,90.819,253799998.0
2006-04-10 03:00:00,90.814,90.824,90.797,90.811,189499999.0
2006-04-10 03:01:00,90.8,90.833,90.794,90.828,220700004.0
2006-04-10 03:02:00,90.82,90.845,90.82,90.823,129900002.0
2006-04-10 03:03:00,90.823,90.848,90.812,90.816,151400001.0
2006-04-10 03:04:00,90.816,90.838,90.816,90.838,65100000.0
2006-04-10 03:05:00,90.851,90.851,90.824,90.834,309199999.0
2006-04-10 03:06:00,90.845,90.868,90.844,90.844,188099999.0
2006-04-10 03:07:00,90.84,90.859,90.835,90.835,246899996.0
2006-04-10 03:08:00,90.837,90.854,90.824,90.837,296700000.0
2006-04-10 03:09:00,90.813,90.83,90.809,90.823,173600001.0
2006-04-10 03:10:00,90.813,90.825,90.792,90.802,426900002.0
2006-04-10 03:11:00,90.808,90.825,90.79,90.81,175099998.0
2006-04-10 03:12:00,90.789,90.817,90.789,90.813,71199999.0
2006-04-10 03:13:00,90.802,90.83,90.797,90.823,332399995.0
2006-04-10 03:14:00,90.82,90.82,90.802,90.809,162499998.0
2006-04-10 03:15:00,90.798,90.817,90.793,90.815,180600000.0
2006-04-10 03:16:00,90.822,90.837,90.803,90.826,269099998.0
2006-04-10 03:17:00,90.814,90.825,90.785,90.81,262599999.0
2006-04-10 03:18:00,90.793,90.811,90.787,90.804,41100000.0
2006-04-10 03:19:00,90.808,90.815,90.787,90.787,219299997.0
2006-04-10 03:20:00,90.797,90.808,90.774,90.782,194499999.0
2006-04-10 03:21:00,90.795,90.798,90.77,90.775,373399998.0
2006-04-10 03:22:00,90.793,90.793,90.767,90.776,200299998.0
2006-04-10 03:23:00,90.786,90.803,90.776,90.796,229000000.0
2006-04-10 03:24:00,90.792,90.796,90.77,90.778,282799995.0
2006-04-10 03:25:00,90.797,90.797,90.769,90.777,358199997.0
2006-04-10 03:26:00,90.794,90.807,90.79,90.805,183899999.0
2006-04-10 03:27:00,90.785,90.808,90.782,90.794,148499999.0
2006-04-10 03:28:00,90.788,90.807,90.786,90.787,132800001.0
2006-04-10 03:29:00,90.784,90.8,90.775,90.775,157999996.0
2006-04-10 03:30:00,90.802,90.804,90.777,90.777,285700000.0
2006-04-10 03:31:00,90.779,90.795,90.772,90.789,191200003.0
2006-04-10 03:32:00,90.796,90.796,90.762,90.762,207100001.0
2006-04-10 03:33:00,90.762,90.788,90.761,90.781,307300002.0
2006-04-10 03:34:00,90.787,90.789,90.765,90.765,220099999.0
2006-04-10 03:35:00,90.774,90.797,90.758,90.765,312500003.0
2006-04-10 03:36:00,90.785,90.804,90.774,90.784,80400001.0
2006-04-10 03:37:00,90.797,90.804,90.769,90.769,178699998.0
2006-04-10 03:38:00,90.763,90.791,90.763,90.777,167499998.0
2006-04-10 03:39:00,90.771,90.788,90.755,90.768,214800001.0
2006-04-10 03:40:00,90.773,90.791,90.757,90.761,211900000.0
2006-04-10 03:41:00,90.751,90.776,90.75,90.767,226800004.0
2006-04-10 03:42:00,90.75,90.778,90.748,90.755,217799998.0
2006-04-10 03:43:00,90.753,90.759,90.732,90.741,135999998.0
2006-04-10 03:44:00,90.755,90.758,90.71,90.74,185000002.0
2006-04-10 03:45:00,90.72,90.747,90.72,90.747,101500002.0
2006-04-10 03:46:00,90.743,90.764,90.725,90.739,310899999.0
2006-04-10 03:47:00,90.765,90.777,90.758,90.759,163000000.0
2006-04-10 03:48:00,90.782,90.784,90.756,90.775,319399999.0
2006-04-10 03:49:00,90.772,90.788,90.761,90.788,221800002.0
2006-04-10 03:50:00,90.765,90.788,90.763,90.768,160000000.0
2006-04-10 03:51:00,90.784,90.795,90.763,90.783,144400001.0
2006-04-10 03:52:00,90.77,90.79,90.765,90.79,308099996.0
2006-04-10 03:53:00,90.784,90.796,90.767,90.776,328100001.0
2006-04-10 03:54:00,90.79,90.792,90.768,90.768,178000002.0
2006-04-10 03:55:00,90.767,90.786,90.767,90.786,41400000.0
2006-04-10 03:56:00,90.784,90.793,90.765,90.781,175599999.0
2006-04-10 03:57:00,90.775,90.791,90.764,90.777,121200000.0
2006-04-10 03:58:00,90.754,90.772,90.737,90.753,60700000.0
2006-04-10 03:59:00,90.753,90.765,90.737,90.759,266900000.0
2006-04-10 04:00:00,90.744,90.752,90.722,90.752,185999999.0
2006-04-10 04:01:00,90.743,90.757,90.733,90.757,286999997.0
2006-04-10 04:02:00,90.729,90.744,90.725,90.743,20700000.0
2006-04-10 04:03:00,90.725,90.754,90.725,90.732,138700002.0
2006-04-10 04:04:00,90.741,90.752,90.72,90.752,187400001.0
2006-04-10 04:05:00,90.74,90.76,90.737,90.755,220299999.0
2006-04-10 04:06:00,90.741,90.758,90.72,90.74,157799999.0
2006-04-10 04:07:00,90.749,90.749,90.728,90.728,85400000.0
2006-04-10 04:08:00,90.725,90.754,90.725,90.751,143999998.0
2006-04-10 04:09:00,90.736,90.754,90.722,90.74,246500001.0
2006-04-10 04:10:00,90.746,90.752,90.727,90.735,255999998.0
2006-04-10 04:11:00,90.716,90.752,90.716,90.751,127399997.0
2006-04-10 04:12:00,90.74,90.765,90.74,90.765,117199999.0
2006-04-10 04:13:00,90.758,90.76,90.741,90.749,202000000.0
2006-04-10 04:14:00,90.753,90.753,90.728,90.729,228400001.0
2006-04-10 04:15:00,90.727,90.755,90.726,90.755,204500001.0
2006-04-10 04:16:00,90.757,90.765,90.734,90.734,274100000.0
2006-04-10 04:17:00,90.747,90.757,90.734,90.745,82499999.0
2006-04-10 04:18:00,90.74,90.767,90.74,90.764,185100000.0
2006-04-10 04:19:00,90.761,90.761,90.744,90.744,58099998.0
2006-04-10 04:20:00,90.722,90.779,90.722,90.775,303299999.0
2006-04-10 04:21:00,90.772,90.772,90.748,90.748,82699998.0
2006-04-10 04:22:00,90.761,90.777,90.761,90.773,233899995.0
2006-04-10 04:23:00,90.782,90.791,90.767,90.776,119499999.0
2006-04-10 04:24:00,90.775,90.78,90.76,90.76,93700001.0
2006-04-10 04:25:00,90.758,90.773,90.727,90.76,278099996.0
2006-04-10 04:26:00,90.75,90.765,90.75,90.765,39600002.0
2006-04-10 04:27:00,90.762,90.769,90.743,90.75,206000000.0
2006-04-10 04:28:00,90.762,90.783,90.762,90.783,164499997.0
2006-04-10 04:29:00,90.775,90.775,90.753,90.753,67300000.0
2006-04-10 04:30:00,90.756,90.758,90.738,90.753,120200001.0
2006-04-10 04:31:00,90.749,90.757,90.732,90.752,238499994.0
2006-04-10 04:32:00,90.737,90.759,90.737,90.758,389900004.0
2006-04-10 04:33:00,90.749,90.75,90.726,90.726,157600003.0
2006-04-10 04:34:00,90.737,90.751,90.725,90.743,189600000.0
2006-04-10 04:35:00,90.728,90.748,90.728,90.748,120800000.0
2006-04-10 04:36:00,90.728,90.748,90.725,90.748,245399999.0
2006-04-10 04:37:00,90.732,90.75,90.722,90.732,206299997.0
2006-04-10 04:38:00,90.746,90.753,90.731,90.737,212099997.0
2006-04-10 04:39:00,90.753,90.762,90.716,90.738,322199998.0
2006-04-10 04:40:00,90.742,90.742,90.717,90.726,370499992.0
2006-04-10 04:41:00,90.715,90.738,90.71,90.738,249600003.0
2006-04-10 04:42:00,90.724,90.737,90.706,90.725,235600000.0
2006-04-10 04:43:00,90.72,90.735,90.72,90.735,216099999.0
2006-04-10 04:44:00,90.726,90.738,90.717,90.732,186499998.0
2006-04-10 04:45:00,90.74,90.74,90.721,90.721,88199999.0
2006-04-10 04:46:00,90.733,90.74,90.715,90.719,243300000.0
2006-04-10 04:47:00,90.719,90.74,90.713,90.73,207399999.0
2006-04-10 04:48:00,90.72,90.735,90.72,90.735,72299998.0
2006-04-10 04:49:00,90.738,90.738,90.705,90.715,197099999.0
2006-04-10 04:50:00,90.726,90.754,90.725,90.751,151299998.0
2006-04-10 04:51:00,90.727,90.749,90.722,90.74,92900000.0
2006-04-10 04:52:00,90.739,90.77,90.739,90.77,125199998.0
2006-04-10 04:53:00,90.763,90.789,90.763,90.775,187500001.0
2006-04-10 04:54:00,90.783,90.783,90.758,90.758,82100000.0
2006-04-10 04:55:00,90.764,90.785,90.76,90.761,128000000.0
2006-04-10 04:56:00,90.766,90.779,90.744,90.75,178099998.0
2006-04-10 04:57:00,90.757,90.778,90.751,90.757,222500002.0
2006-04-10 04:58:00,90.763,90.776,90.757,90.769,52299999.0
2006-04-10 04:59:00,90.761,90.761,90.723,90.723,100200001.0
2006-04-10 05:00:00,90.735,90.745,90.72,90.737,199099997.0
2006-04-10 05:01:00,90.705,90.746,90.705,90.746,111400002.0
2006-04-10 05:02:00,90.72,90.743,90.705,90.738,267700000.0
2006-04-10 05:03:00,90.727,90.746,90.726,90.745,183399998.0
2006-04-10 05:04:00,90.728,90.744,90.72,90.731,145199999.0
2006-04-10 05:05:00,90.741,90.751,90.722,90.737,141399999.0
2006-04-10 05:06:00,90.743,90.743,90.716,90.743,206900000.0
2006-04-10 05:07:00,90.738,90.741,90.719,90.729,201700001.0
2006-04-10 05:08:00,90.742,90.743,90.718,90.724,225499998.0
2006-04-10 05:09:00,90.745,90.745,90.703,90.725,239599997.0
2006-04-10 05:10:00,90.747,90.758,90.72,90.738,184899997.0
2006-04-10 05:11:00,90.746,90.76,90.732,90.75,72100002.0
2006-04-10 05:12:00,90.739,90.758,90.736,90.758,249500006.0
2006-04-10 05:13:00,90.762,90.762,90.741,90.741,51900000.0
2006-04-10 05:14:00,90.755,90.755,90.737,90.743,179699997.0
2006-04-10 05:15:00,90.742,90.755,90.731,90.748,174800001.0
2006-04-10 05:16:00,90.742,90.762,90.742,90.75,138799999.0
2006-04-10 05:17:00,90.737,90.754,90.737,90.754,13900000.0
2006-04-10 05:18:00,90.744,90.755,90.723,90.744,319499995.0
2006-04-10 05:19:00,90.74,90.74,90.694,90.714,148399999.0
2006-04-10 05:20:00,90.69,90.705,90.676,90.676,154399997.0
2006-04-10 05:21:00,90.684,90.697,90.671,90.689,219399999.0
2006-04-10 05:22:00,90.677,90.693,90.67,90.674,186099998.0
2006-04-10 05:23:00,90.689,90.714,90.687,90.692,224000001.0
2006-04-10 05:24:00,90.697,90.697,90.678,90.682,93599999.0
2006-04-10 05:25:00,90.698,90.719,90.696,90.703,174700003.0
2006-04-10 05:26:00,90.714,90.74,90.707,90.723,59300001.0
2006-04-10 05:27:00,90.737,90.754,90.733,90.747,127900000.0
2006-04-10 05:28:00,90.726,90.738,90.707,90.722,150800001.0
2006-04-10 05:29:00,90.728,90.73,90.712,90.725,189000000.0
2006-04-10 05:30:00,90.713,90.725,90.699,90.717,194500000.0
2006-04-10 05:31:00,90.714,90.721,90.694,90.709,105399999.0
2006-04-10 05:32:00,90.709,90.728,90.707,90.723,279899999.0
2006-04-10 05:33:00,90.735,90.743,90.721,90.731,130900002.0
2006-04-10 05:34:00,90.744,90.752,90.728,90.745,284699997.0
2006-04-10 05:35:00,90.726,90.743,90.718,90.733,138000001.0
2006-04-10 05:36:00,90.738,90.742,90.714,90.72,354300003.0
2006-04-10 05:37:00,90.738,90.738,90.718,90.718,191699999.0
2006-04-10 05:38:00,90.728,90.728,90.704,90.712,155999997.0
2006-04-10 05:39:00,90.715,90.72,90.693,90.7,243500002.0
2006-04-10 05:40:00,90.702,90.725,90.696,90.71,207599999.0
2006-04-10 05:41:00,90.725,90.725,90.71,90.71,66699999.0
2006-04-10 05:42:00,90.702,90.721,90.696,90.714,274499998.0
2006-04-10 05:43:00,90.707,90.72,90.693,90.72,83499998.0
2006-04-10 05:44:00,90.695,90.717,90.689,90.71,137299997.0
2006-04-10 05:45:00,90.7,90.715,90.7,90.715,8900000.0
2006-04-10 05:46:00,90.71,90.72,90.694,90.706,63199999.0
2006-04-10 05:47:00,90.695,90.713,90.643,90.697,142499999.0
2006-04-10 05:48:00,90.697,90.71,90.684,90.702,128199999.0
2006-04-10 05:49:00,90.701,90.722,90.689,90.713,266900003.0
2006-04-10 05:50:00,90.69,90.715,90.69,90.71,114700002.0
2006-04-10 05:51:00,90.709,90.733,90.698,90.733,263699997.0
2006-04-10 05:52:00,90.699,90.723,90.699,90.717,288900001.0
2006-04-10 05:53:00,90.709,90.72,90.702,90.72,279399997.0
2006-04-10 05:54:00,90.704,90.72,90.691,90.704,238699996.0
2006-04-10 05:55:00,90.68,90.715,90.68,90.715,267499996.0
2006-04-10 05:56:00,90.698,90.716,90.696,90.7,187000001.0
2006-04-10 05:57:00,90.718,90.718,90.691,90.696,202599996.0
2006-04-10 05:58:00,90.718,90.723,90.699,90.699,118300001.0
2006-04-10 05:59:00,90.718,90.718,90.694,90.694,103099999.0
2006-04-10 06:00:00,90.688,90.71,90.686,90.705,221799998.0
2006-04-10 06:01:00,90.688,90.705,90.677,90.705,96200000.0
2006-04-10 06:02:00,90.69,90.703,90.676,90.69,184999998.0
2006-04-10 06:03:00,90.701,90.704,90.683,90.702,164900001.0
2006-04-10 06:04:00,90.705,90.715,90.693,90.698,97900001.0
2006-04-10 06:05:00,90.691,90.71,90.687,90.703,362200003.0
2006-04-10 06:06:00,90.691,90.706,90.679,90.699,271999995.0
2006-04-10 06:07:00,90.693,90.7,90.682,90.682,61900000.0
2006-04-10 06:08:00,90.69,90.708,90.682,90.708,264099997.0
2006-04-10 06:09:00,90.705,90.722,90.691,90.713,250699997.0
2006-04-10 06:10:00,90.713,90.716,90.687,90.687,250900000.0
2006-04-10 06:11:00,90.711,90.735,90.68,90.735,203399998.0
2006-04-10 06:12:00,90.708,90.729,90.7,90.707,267100001.0
2006-04-10 06:13:00,90.71,90.725,90.71,90.725,72000000.0
2006-04-10 06:14:00,90.725,90.73,90.71,90.71,173499998.0
2006-04-10 06:15:00,90.708,90.743,90.708,90.736,166099997.0
2006-04-10 06:16:00,90.707,90.733,90.704,90.722,234299998.0
2006-04-10 06:17:00,90.7,90.735,90.7,90.735,153100000.0
2006-04-10 06:18:00,90.743,90.753,90.731,90.737,105200000.0
2006-04-10 06:19:00,90.743,90.763,90.737,90.763,166299996.0
2006-04-10 06:20:00,90.733,90.75,90.73,90.73,168499999.0
2006-04-10 06:21:00,90.725,90.753,90.724,90.748,199900002.0
2006-04-10 06:22:00,90.75,90.754,90.73,90.738,279699999.0
2006-04-10 06:23:00,90.741,90.758,90.741,90.758,32399999.0
2006-04-10 06:24:00,90.74,90.757,90.731,90.731,91899999.0
2006-04-10 06:25:00,90.722,90.769,90.722,90.769,226999997.0
2006-04-10 06:26:00,90.769,90.769,90.756,90.758,40800000.0
2006-04-10 06:27:00,90.76,90.771,90.745,90.764,188000001.0
2006-04-10 06:28:00,90.763,90.779,90.739,90.76,227900002.0
2006-04-10 06:29:00,90.769,90.776,90.745,90.76,171899998.0
2006-04-10 06:30:00,90.745,90.776,90.745,90.776,103899999.0
2006-04-10 06:31:00,90.748,90.768,90.732,90.748,131499998.0
2006-04-10 06:32:00,90.716,90.739,90.716,90.739,83399996.0
2006-04-10 06:33:00,90.736,90.742,90.716,90.73,271200005.0
2006-04-10 06:34:00,90.734,90.741,90.715,90.734,133500001.0
2006-04-10 06:35:00,90.74,90.745,90.715,90.72,221999999.0
2006-04-10 06:36:00,90.735,90.74,90.72,90.72,163000001.0
2006-04-10 06:37:00,90.725,90.738,90.708,90.727,233799996.0
2006-04-10 06:38:00,90.743,90.743,90.714,90.714,64400001.0
2006-04-10 06:39:00,90.725,90.742,90.72,90.734,120700000.0
2006-04-10 06:40:00,90.735,90.74,90.719,90.728,235499998.0
2006-04-10 06:41:00,90.74,90.753,90.727,90.731,202600001.0
2006-04-10 06:42:00,90.748,90.77,90.743,90.767,298599995.0
2006-04-10 06:43:00,90.777,90.793,90.764,90.775,190200001.0
2006-04-10 06:44:00,90.763,90.783,90.763,90.782,93799998.0
2006-04-10 06:45:00,90.754,90.796,90.754,90.796,180299998.0
2006-04-10 06:46:00,90.786,90.798,90.778,90.793,186800004.0
2006-04-10 06:47:00,90.769,90.79,90.749,90.766,185500004.0
2006-04-10 06:48:00,90.766,90.775,90.753,90.758,159800003.0
2006-04-10 06:49:00,90.761,90.782,90.755,90.755,133700001.0
2006-04-10 06:50:00,90.766,90.783,90.766,90.783,74099999.0
2006-04-10 06:51:00,90.783,90.79,90.763,90.778,257900003.0
2006-04-10 06:52:00,90.779,90.779,90.744,90.773,164699996.0
2006-04-10 06:53:00,90.781,90.781,90.75,90.758,243599994.0
2006-04-10 06:54:00,90.759,90.775,90.753,90.775,170400003.0
2006-04-10 06:55:00,90.782,90.788,90.765,90.769,150699999.0
2006-04-10 06:56:00,90.785,90.79,90.763,90.77,289299996.0
2006-04-10 06:57:00,90.775,90.787,90.766,90.775,42700000.0
2006-04-10 06:58:00,90.778,90.795,90.761,90.795,268199999.0
2006-04-10 06:59:00,90.772,90.795,90.772,90.79,194800001.0
2006-04-10 07:00:00,90.764,90.781,90.751,90.769,179000003.0
2006-04-10 07:01:00,90.768,90.78,90.76,90.78,326200000.0
2006-04-10 07:02:00,90.759,90.78,90.753,90.775,195099997.0
2006-04-10 07:03:00,90.751,90.77,90.735,90.753,104300001.0
2006-04-10 07:04:00,90.755,90.767,90.742,90.754,171700000.0
2006-04-10 07:05:00,90.767,90.77,90.745,90.75,197400000.0
2006-04-10 07:06:00,90.772,90.772,90.742,90.76,236900000.0
2006-04-10 07:07:00,90.762,90.77,90.725,90.733,235900003.0
2006-04-10 07:08:00,90.738,90.749,90.723,90.723,134100000.0
2006-04-10 07:09:00,90.75,90.755,90.742,90.748,23500000.0
2006-04-10 07:10:00,90.75,90.75,90.731,90.731,77100000.0
2006-04-10 07:11:00,90.75,90.75,90.74,90.74,53200000.0
2006-04-10 07:12:00,90.731,90.755,90.731,90.745,218400000.0
2006-04-10 07:13:00,90.74,90.752,90.729,90.744,188700004.0
2006-04-10 07:14:00,90.738,90.744,90.719,90.719,398699999.0
2006-04-10 07:15:00,90.737,90.742,90.717,90.723,314099997.0
2006-04-10 07:16:00,90.704,90.731,90.702,90.731,210100000.0
2006-04-10 07:17:00,90.723,90.735,90.709,90.717,245300005.0
2006-04-10 07:18:00,90.739,90.741,90.724,90.726,110500002.0
2006-04-10 07:19:00,90.725,90.744,90.72,90.736,302800000.0
2006-04-10 07:20:00,90.721,90.74,90.716,90.735,299200001.0
2006-04-10 07:21:00,90.728,90.74,90.722,90.735,140600003.0
2006-04-10 07:22:00,90.718,90.735,90.712,90.73,62500000.0
2006-04-10 07:23:00,90.727,90.74,90.711,90.735,245999999.0
2006-04-10 07:24:00,90.72,90.74,90.72,90.74,155899998.0
2006-04-10 07:25:00,90.737,90.74,90.719,90.72,321799996.0
2006-04-10 07:26:00,90.726,90.738,90.702,90.732,204700002.0
2006-04-10 07:27:00,90.722,90.744,90.702,90.719,197599996.0
2006-04-10 07:28:00,90.718,90.743,90.718,90.743,170000003.0
2006-04-10 07:29:00,90.748,90.752,90.719,90.732,287599993.0
2006-04-10 07:30:00,90.76,90.76,90.74,90.74,113400002.0
2006-04-10 07:31:00,90.75,90.758,90.726,90.738,138199999.0
2006-04-10 07:32:00,90.76,90.76,90.74,90.74,135300000.0
2006-04-10 07:33:00,90.751,90.758,90.711,90.741,159000000.0
2006-04-10 07:34:00,90.752,90.766,90.737,90.747,93599999.0
2006-04-10 07:35:00,90.749,90.77,90.744,90.768,321699997.0
2006-04-10 07:36:00,90.75,90.775,90.75,90.775,103700000.0
2006-04-10 07:37:00,90.775,90.783,90.758,90.77,270799998.0
2006-04-10 07:38:00,90.767,90.768,90.747,90.754,126999998.0
2006-04-10 07:39:00,90.765,90.777,90.748,90.758,193400001.0
2006-04-10 07:40:00,90.78,90.79,90.768,90.789,182099999.0
2006-04-10 07:41:00,90.795,90.796,90.769,90.778,301999998.0
2006-04-10 07:42:00,90.79,90.825,90.78,90.809,201199999.0
2006-04-10 07:43:00,90.805,90.821,90.802,90.82,174400002.0
2006-04-10 07:44:00,90.82,90.82,90.785,90.796,151599997.0
2006-04-10 07:45:00,90.776,90.803,90.774,90.788,139700000.0
2006-04-10 07:46:00,90.772,90.807,90.757,90.807,203699997.0
2006-04-10 07:47:00,90.819,90.819,90.798,90.812,210199997.0
2006-04-10 07:48:00,90.797,90.812,90.79,90.79,83299999.0
2006-04-10 07:49:00,90.791,90.81,90.791,90.805,264700000.0
2006-04-10 07:50:00,90.805,90.805,90.782,90.79,216499998.0
2006-04-10 07:51:00,90.81,90.81,90.79,90.805,143500001.0
2006-04-10 07:52:00,90.802,90.831,90.79,90.811,161100001.0
2006-04-10 07:53:00,90.834,90.838,90.807,90.807,145300000.0
2006-04-10 07:54:00,90.818,90.848,90.818,90.848,156999998.0
2006-04-10 07:55:00,90.858,90.858,90.831,90.833,319800000.0
2006-04-10 07:56:00,90.852,90.852,90.83,90.836,225200002.0
2006-04-10 07:57:00,90.821,90.853,90.821,90.831,252099999.0
2006-04-10 07:58:00,90.848,90.86,90.829,90.842,181499998.0
2006-04-10 07:59:00,90.862,90.864,90.838,90.838,162700003.0
2006-04-10 08:00:00,90.841,90.871,90.841,90.856,171100001.0
2006-04-10 08:01:00,90.868,90.884,90.853,90.853,185800002.0
2006-04-10 08:02:00,90.865,90.878,90.855,90.872,170300002.0
2006-04-10 08:03:00,90.859,90.89,90.856,90.89,293600001.0
2006-04-10 08:04:00,90.898,90.9,90.876,90.882,234000000.0
2006-04-10 08:05:00,90.869,90.888,90.863,90.876,249300000.0
2006-04-10 08:06:00,90.871,90.897,90.871,90.897,96599998.0
2006-04-10 08:07:00,90.895,90.913,90.88,90.89,257000001.0
2006-04-10 08:08:00,90.9,90.912,90.886,90.886,204999999.0
2006-04-10 08:09:00,90.878,90.915,90.878,90.915,335499996.0
2006-04-10 08:10:00,90.908,90.923,90.903,90.919,241499999.0
2006-04-10 08:11:00,90.902,90.919,90.886,90.892,145299999.0
2006-04-10 08:12:00,90.894,90.911,90.884,90.897,164700002.0
2006-04-10 08:13:00,90.892,90.892,90.847,90.847,194999999.0
2006-04-10 08:14:00,90.872,90.876,90.852,90.852,338199997.0
2006-04-10 08:15:00,90.863,90.88,90.851,90.87,118400001.0
2006-04-10 08:16:00,90.877,90.886,90.855,90.886,206100001.0
2006-04-10 08:17:00,90.885,90.888,90.87,90.872,170400002.0
2006-04-10 08:18:00,90.883,90.892,90.864,90.864,207699999.0
2006-04-10 08:19:00,90.89,90.89,90.852,90.858,205299999.0
2006-04-10 08:20:00,90.875,90.875,90.843,90.844,117500001.0
2006-04-10 08:21:00,90.865,90.878,90.854,90.878,221200002.0
2006-04-10 08:22:00,90.867,90.897,90.867,90.893,208799997.0
2006-04-10 08:23:00,90.894,90.905,90.876,90.887,205899997.0
2006-04-10 08:24:00,90.897,90.897,90.867,90.867,277000004.0
2006-04-10 08:25:00,90.89,90.891,90.861,90.87,226299996.0
2006-04-10 08:26:00,90.858,90.877,90.844,90.854,222899998.0
2006-04-10 08:27:00,90.855,90.872,90.84,90.855,338399998.0
2006-04-10 08:28:00,90.871,90.89,90.853,90.869,319199998.0
2006-04-10 08:29:00,90.859,90.886,90.859,90.883,216100001.0
2006-04-10 08:30:00,90.882,90.882,90.845,90.856,298499997.0
2006-04-10 08:31:00,90.873,90.882,90.852,90.874,109500000.0
2006-04-10 08:32:00,90.882,90.882,90.843,90.855,185700000.0
2006-04-10 08:33:00,90.844,90.865,90.825,90.825,223999999.0
2006-04-10 08:34:00,90.833,90.853,90.811,90.822,248000001.0
2006-04-10 08:35:00,90.801,90.827,90.801,90.827,213099998.0
2006-04-10 08:36:00,90.813,90.847,90.813,90.828,396200002.0
2006-04-10 08:37:00,90.817,90.844,90.815,90.816,167899998.0
2006-04-10 08:38:00,90.8,90.82,90.793,90.808,194799998.0
2006-04-10 08:39:00,90.767,90.797,90.763,90.768,251100001.0
2006-04-10 08:40:00,90.755,90.755,90.727,90.731,229200003.0
2006-04-10 08:41:00,90.742,90.744,90.726,90.728,218699997.0
2006-04-10 08:42:00,90.739,90.757,90.725,90.757,306699998.0
2006-04-10 08:43:00,90.74,90.767,90.739,90.767,191399999.0
2006-04-10 08:44:00,90.773,90.778,90.742,90.742,194700003.0
2006-04-10 08:45:00,90.754,90.768,90.744,90.768,226299996.0
2006-04-10 08:46:00,90.771,90.789,90.76,90.768,162999999.0
2006-04-10 08:47:00,90.783,90.822,90.783,90.819,243800002.0
2006-04-10 08:48:00,90.825,90.857,90.817,90.832,273199999.0
2006-04-10 08:49:00,90.832,90.85,90.827,90.848,446399996.0
2006-04-10 08:50:00,90.818,90.877,90.818,90.867,134900001.0
2006-04-10 08:51:00,90.868,90.876,90.83,90.83,319499997.0
2006-04-10 08:52:00,90.868,90.871,90.85,90.856,131000000.0
2006-04-10 08:53:00,90.852,90.867,90.83,90.853,225999998.0
2006-04-10 08:54:00,90.846,90.873,90.846,90.866,166799999.0
2006-04-10 08:55:00,90.862,90.871,90.843,90.843,129299999.0
2006-04-10 08:56:00,90.864,90.874,90.837,90.837,283099997.0
2006-04-10 08:57:00,90.846,90.876,90.846,90.87,262099998.0
2006-04-10 08:58:00,90.857,90.872,90.843,90.863,253399996.0
2006-04-10 08:59:00,90.857,90.863,90.836,90.846,161900003.0
2006-04-10 09:00:00,90.872,90.889,90.859,90.88,298800001.0
2006-04-10 09:01:00,90.88,90.9,90.87,90.877,198199999.0
2006-04-10 09:02:00,90.904,90.907,90.882,90.889,399700000.0
2006-04-10 09:03:00,90.897,90.907,90.879,90.886,197500000.0
2006-04-10 09:04:00,90.904,90.928,90.888,90.903,103299999.0
2006-04-10 09:05:00,90.922,90.924,90.889,90.9,221499998.0
2006-04-10 09:06:00,90.921,90.927,90.9,90.903,144700002.0
2006-04-10 09:07:00,90.934,90.946,90.914,90.918,140399999.0
2006-04-10 09:08:00,90.926,90.947,90.901,90.921,306699996.0
2006-04-10 09:09:00,90.909,90.931,90.904,90.928,211599999.0
2006-04-10 09:10:00,90.938,90.967,90.938,90.944,125900000.0
2006-04-10 09:11:00,90.949,90.966,90.944,90.944,171799999.0
2006-04-10 09:12:00,90.936,90.96,90.928,90.949,323999991.0
2006-04-10 09:13:00,90.933,90.954,90.929,90.94,237400002.0
2006-04-10 09:14:00,90.932,90.934,90.898,90.898,147199999.0
2006-04-10 09:15:00,90.924,90.937,90.909,90.909,240000002.0
2006-04-10 09:16:00,90.936,90.944,90.915,90.915,125399999.0
2006-04-10 09:17:00,90.934,90.934,90.901,90.911,204799998.0
2006-04-10 09:18:00,90.921,90.937,90.902,90.922,149000000.0
2006-04-10 09:19:00,90.932,90.932,90.9,90.902,116399997.0
2006-04-10 09:20:00,90.894,90.907,90.871,90.893,407999999.0
2006-04-10 09:21:00,90.876,90.893,90.87,90.892,197799998.0
2006-04-10 09:22:00,90.895,90.905,90.877,90.889,135099998.0
2006-04-10 09:23:00,90.884,90.914,90.884,90.907,219099995.0
2006-04-10 09:24:00,90.917,90.917,90.887,90.904,217899996.0
2006-04-10 09:25:00,90.905,90.917,90.88,90.89,297100002.0
2006-04-10 09:26:00,90.883,90.904,90.883,90.904,96699999.0
2006-04-10 09:27:00,90.888,90.899,90.866,90.885,244399997.0
2006-04-10 09:28:00,90.873,90.898,90.866,90.871,229900000.0
2006-04-10 09:29:00,90.892,90.908,90.89,90.908,152699998.0
2006-04-10 09:30:00,90.908,90.908,90.877,90.881,128099999.0
2006-04-10 09:31:00,90.9,90.9,90.871,90.876,189299997.0
2006-04-10 09:32:00,90.865,90.89,90.865,90.89,261499997.0
2006-04-10 09:33:00,90.883,90.888,90.861,90.87,262299999.0
2006-04-10 09:34:00,90.879,90.924,90.879,90.92,220799998.0
2006-04-10 09:35:00,90.923,90.961,90.912,90.931,246799999.0
2006-04-10 09:36:00,90.947,90.958,90.935,90.953,224700000.0
2006-04-10 09:37:00,90.962,90.993,90.949,90.969,184899999.0
2006-04-10 09:38:00,90.981,90.987,90.955,90.977,297400002.0
2006-04-10 09:39:00,90.964,90.985,90.958,90.961,346799999.0
2006-04-10 09:40:00,90.964,90.978,90.958,90.965,286399999.0
2006-04-10 09:41:00,90.961,90.978,90.949,90.978,286600002.0
2006-04-10 09:42:00,90.979,90.979,90.952,90.97,265600000.0
2006-04-10 09:43:00,90.969,90.981,90.959,90.971,60299999.0
2006-04-10 09:44:00,90.971,90.989,90.963,90.977,168099999.0
2006-04-10 09:45:00,90.984,90.996,90.97,90.972,165700001.0
2006-04-10 09:46:00,90.987,90.987,90.96,90.975,216900000.0
2006-04-10 09:47:00,90.952,90.977,90.952,90.977,170599997.0
2006-04-10 09:48:00,90.982,91.007,90.969,90.992,322400000.0
2006-04-10 09:49:00,90.996,91.013,90.988,91.003,161599996.0
2006-04-10 09:50:00,90.984,91.004,90.976,90.99,304299996.0
2006-04-10 09:51:00,90.979,90.979,90.948,90.966,154700000.0
2006-04-10 09:52:00,90.962,90.979,90.945,90.963,332699999.0
2006-04-10 09:53:00,90.958,90.966,90.936,90.949,107400002.0
2006-04-10 09:54:00,90.951,90.956,90.935,90.942,161499996.0
2006-04-10 09:55:00,90.954,90.966,90.935,90.942,209700002.0
2006-04-10 09:56:00,90.957,90.973,90.944,90.953,216199997.0
2006-04-10 09:57:00,90.957,90.966,90.942,90.942,398500000.0
2006-04-10 09:58:00,90.944,90.968,90.937,90.959,227400001.0
2006-04-10 09:59:00,90.948,90.975,90.948,90.969,162300001.0
2006-04-10 10:00:00,90.973,90.991,90.956,90.976,173799997.0
2006-04-10 10:01:00,90.994,91.007,90.969,90.991,255800001.0
2006-04-10 10:02:00,90.983,91.007,90.983,90.983,211799999.0
2006-04-10 10:03:00,91.002,91.004,90.976,90.976,277699997.0
2006-04-10 10:04:00,90.997,91.01,90.993,91.01,74200000.0
2006-04-10 10:05:00,91.009,91.049,90.996,91.03,158100002.0
2006-04-10 10:06:00,91.043,91.057,91.035,91.038,122699998.0
2006-04-10 10:07:00,91.04,91.042,91.018,91.026,35900000.0
2006-04-10 10:08:00,91.012,91.043,91.012,91.037,225799995.0
2006-04-10 10:09:00,91.043,91.063,91.033,91.051,160000002.0
2006-04-10 10:10:00,91.028,91.065,91.028,91.065,200199999.0
2006-04-10 10:11:00,91.057,91.063,91.04,91.049,234099998.0
2006-04-10 10:12:00,91.045,91.073,91.045,91.062,286099993.0
2006-04-10 10:13:00,91.059,91.074,91.051,91.07,301899997.0
2006-04-10 10:14:00,91.067,91.095,91.067,91.086,167200000.0
2006-04-10 10:15:00,91.077,91.089,91.057,91.075,246600000.0
2006-04-10 10:16:00,91.069,91.085,91.05,91.07,268999998.0
2006-04-10 10:17:00,91.077,91.083,91.053,91.053,292000001.0
2006-04-10 10:18:00,91.079,91.094,91.067,91.069,191099999.0
2006-04-10 10:19:00,91.082,91.098,91.063,91.08,302399997.0
2006-04-10 10:20:00,91.084,91.098,91.06,91.098,280800002.0
2006-04-10 10:21:00,91.095,91.102,91.069,91.069,271200003.0
2006-04-10 10:22:00,91.063,91.085,91.052,91.069,362900001.0
2006-04-10 10:23:00,91.061,91.095,91.061,91.087,158700002.0
2006-04-10 10:24:00,91.077,91.091,91.066,91.085,265200004.0
2006-04-10 10:25:00,91.08,91.093,91.067,91.076,158100001.0
2006-04-10 10:26:00,91.075,91.087,91.055,91.073,295999995.0
2006-04-10 10:27:00,91.075,91.081,91.054,91.054,147399998.0
2006-04-10 10:28:00,91.061,91.073,91.04,91.054,139400000.0
2006-04-10 10:29:00,91.061,91.061,91.023,91.023,269199993.0
2006-04-10 10:30:00,91.026,91.026,90.982,90.982,151199998.0
2006-04-10 10:31:00,90.992,91.023,90.96,91.014,234500000.0
2006-04-10 10:32:00,91.009,91.023,90.988,91.001,200799996.0
2006-04-10 10:33:00,91.013,91.025,90.996,91.014,226100000.0
2006-04-10 10:34:00,91.019,91.031,91.005,91.025,332199994.0
2006-04-10 10:35:00,91.03,91.048,91.014,91.026,267099997.0
2006-04-10 10:36:00,91.035,91.05,91.02,91.026,321999999.0
2006-04-10 10:37:00,91.015,91.064,91.015,91.064,365299997.0
2006-04-10 10:38:00,91.063,91.068,91.046,91.046,198900001.0
2006-04-10 10:39:00,91.083,91.086,91.069,91.069,162799998.0
2006-04-10 10:40:00,91.053,91.081,91.051,91.061,203999998.0
2006-04-10 10:41:00,91.042,91.055,91.018,91.04,304599998.0
2006-04-10 10:42:00,91.017,91.047,91.01,91.04,251499998.0
2006-04-10 10:43:00,91.019,91.043,91.007,91.036,319099996.0
2006-04-10 10:44:00,91.021,91.036,90.994,91.013,237500000.0
2006-04-10 10:45:00,91.022,91.028,91.006,91.017,275899997.0
2006-04-10 10:46:00,91.009,91.021,91.001,91.001,104199999.0
2006-04-10 10:47:00,91.01,91.015,90.989,91.004,252500001.0
2006-04-10 10:48:00,90.999,91.011,90.976,90.994,285299997.0
2006-04-10 10:49:00,91.006,91.006,90.971,90.971,116599999.0
2006-04-10 10:50:00,90.992,90.994,90.968,90.969,197099998.0
2006-04-10 10:51:00,90.969,91.004,90.969,91.004,275300000.0
2006-04-10 10:52:00,90.995,91.001,90.975,90.983,127300001.0
2006-04-10 10:53:00,90.992,91.007,90.975,91.001,192499998.0
2006-04-10 10:54:00,91.005,91.007,90.947,90.982,180499998.0
2006-04-10 10:55:00,90.992,91.004,90.979,90.992,206800002.0
2006-04-10 10:56:00,90.981,91.007,90.973,91.007,188299998.0
2006-04-10 10:57:00,91.009,91.02,90.996,91.002,202599996.0
2006-04-10 10:58:00,91.017,91.026,91.0,91.01,267800003.0
2006-04-10 10:59:00,90.994,91.022,90.983,90.998,161000000.0
2006-04-10 11:00:00,90.99,91.014,90.987,91.006,175099997.0
2006-04-10 11:01:00,91.018,91.028,90.989,91.012,250300001.0
2006-04-10 11:02:00,90.994,91.015,90.989,91.014,274200000.0
2006-04-10 11:03:00,91.001,91.016,90.974,90.992,130399999.0
2006-04-10 11:04:00,90.994,91.008,90.988,91.005,217199996.0
2006-04-10 11:05:00,91.003,91.014,90.983,90.99,422800004.0
2006-04-10 11:06:00,90.991,91.006,90.97,90.993,160500002.0
2006-04-10 11:07:00,90.987,91.012,90.987,90.991,131299998.0
2006-04-10 11:08:00,90.999,91.006,90.979,90.98,220700001.0
2006-04-10 11:09:00,90.989,91.014,90.989,91.007,132499999.0
2006-04-10 11:10:00,90.989,91.011,90.985,90.997,187699999.0
2006-04-10 11:11:00,90.964,91.0,90.964,91.0,286299997.0
2006-04-10 11:12:00,91.006,91.014,90.989,91.014,205300000.0
2006-04-10 11:13:00,91.017,91.026,90.998,91.011,242000000.0
2006-04-10 11:14:00,91.017,91.035,91.009,91.032,258000000.0
2006-04-10 11:15:00,91.013,91.037,91.011,91.035,382699999.0
2006-04-10 11:16:00,91.038,91.038,91.012,91.012,211000002.0
2006-04-10 11:17:00,91.03,91.042,91.015,91.04,245799996.0
2006-04-10 11:18:00,91.03,91.034,91.001,91.003,292699998.0
2006-04-10 11:19:00,91.016,91.035,91.004,91.017,206200000.0
2006-04-10 11:20:00,91.034,91.036,91.014,91.024,210700002.0
2006-04-10 11:21:00,91.03,91.035,91.009,91.018,240699995.0
2006-04-10 11:22:00,91.039,91.046,91.025,91.032,204399998.0
2006-04-10 11:23:00,91.038,91.048,91.024,91.024,214600000.0
2006-04-10 11:24:00,91.036,91.06,91.036,91.048,254199999.0
2006-04-10 11:25:00,91.065,91.09,91.06,91.09,197500001.0
2006-04-10 11:26:00,91.077,91.093,91.052,91.073,359299998.0
2006-04-10 11:27:00,91.08,91.106,91.065,91.083,205599997.0
2006-04-10 11:28:00,91.117,91.121,91.091,91.113,208800000.0
2006-04-10 11:29:00,91.087,91.105,91.063,91.105,207299997.0
2006-04-10 11:30:00,91.103,91.134,91.095,91.119,112499997.0
2006-04-10 11:31:00,91.127,91.134,91.103,91.113,209300003.0
2006-04-10 11:32:00,91.112,91.125,91.085,91.108,322900001.0
2006-04-10 11:33:00,91.091,91.13,91.091,91.115,266600000.0
2006-04-10 11:34:00,91.1,91.134,91.1,91.134,227199997.0
2006-04-10 11:35:00,91.129,91.146,91.114,91.141,185400000.0
2006-04-10 11:36:00,91.119,91.141,91.113,91.137,311499998.0
2006-04-10 11:37:00,91.124,91.145,91.117,91.121,187299997.0
2006-04-10 11:38:00,91.137,91.143,91.122,91.128,227099996.0
2006-04-10 11:39:00,91.129,91.15,91.129,91.144,401699999.0
2006-04-10 11:40:00,91.121,91.136,91.099,91.128,298200002.0
2006-04-10 11:41:00,91.113,91.128,91.097,91.115,462499997.0
2006-04-10 11:42:00,91.112,91.129,91.096,91.108,294499999.0
2006-04-10 11:43:00,91.087,91.11,91.083,91.097,92500000.0
2006-04-10 11:44:00,91.094,91.107,91.081,91.095,330900003.0
2006-04-10 11:45:00,91.103,91.129,91.092,91.114,302900000.0
2006-04-10 11:46:00,91.1,91.127,91.1,91.122,302399996.0
2006-04-10 11:47:00,91.115,91.122,91.093,91.103,268499998.0
2006-04-10 11:48:00,91.082,91.103,91.082,91.103,237099998.0
2006-04-10 11:49:00,91.098,91.109,91.08,91.08,292399995.0
2006-04-10 11:50:00,91.069,91.091,91.064,91.09,318900002.0
2006-04-10 11:51:00,91.088,91.097,91.07,91.072,196500000.0
2006-04-10 11:52:00,91.092,91.092,91.07,91.076,234999998.0
2006-04-10 11:53:00,91.088,91.092,91.066,91.072,335399995.0
2006-04-10 11:54:00,91.068,91.093,91.06,91.076,237399994.0
2006-04-10 11:55:00,91.06,91.088,91.06,91.082,152099999.0
2006-04-10 11:56:00,91.094,91.096,91.069,91.087,296299999.0
2006-04-10 11:57:00,91.071,91.09,91.067,91.085,217700000.0
2006-04-10 11:58:00,91.08,91.085,91.059,91.065,301500001.0
2006-04-10 11:59:00,91.065,91.091,91.057,91.069,239199999.0
2006-04-10 12:00:00,91.05,91.08,91.045,91.08,327299998.0
2006-04-10 12:01:00,91.044,91.066,91.026,91.044,211199997.0
2006-04-10 12:02:00,91.042,91.057,91.003,91.042,225000002.0
2006-04-10 12:03:00,91.036,91.063,91.027,91.063,218099998.0
2006-04-10 12:04:00,91.047,91.075,91.043,91.075,212399999.0
2006-04-10 12:05:00,91.065,91.065,91.03,91.03,152300001.0
2006-04-10 12:06:00,91.028,91.055,91.021,91.055,272199997.0
2006-04-10 12:07:00,91.052,91.054,91.033,91.033,279900001.0
2006-04-10 12:08:00,91.031,91.053,91.028,91.039,249800003.0
2006-04-10 12:09:00,91.028,91.031,91.008,91.009,199700000.0
2006-04-10 12:10:00,91.016,91.036,91.005,91.031,276900001.0
2006-04-10 12:11:00,91.04,91.04,91.008,91.025,310099992.0
2006-04-10 12:12:00,91.02,91.032,90.999,91.0,251499997.0
2006-04-10 12:13:00,91.019,91.034,91.003,91.021,157799998.0
2006-04-10 12:14:00,91.031,91.038,91.02,91.024,293499997.0
2006-04-10 12:15:00,91.042,91.045,91.016,91.025,240600001.0
2006-04-10 12:16:00,91.013,91.043,91.013,91.041,229799996.0
2006-04-10 12:17:00,91.025,91.051,91.015,91.032,180399998.0
2006-04-10 12:18:00,91.032,91.043,91.011,91.011,135799999.0
2006-04-10 12:19:00,91.022,91.041,91.022,91.035,333499995.0
2006-04-10 12:20:00,91.022,91.04,91.021,91.04,231599998.0
2006-04-10 12:21:00,91.02,91.048,91.012,91.041,328800001.0
2006-04-10 12:22:00,91.025,91.056,91.024,91.046,227599999.0
2006-04-10 12:23:00,91.06,91.063,91.028,91.028,182899999.0
2006-04-10 12:24:00,91.031,91.057,91.031,91.057,240700001.0
2006-04-10 12:25:00,91.031,91.057,91.024,91.042,173800000.0
2006-04-10 12:26:00,91.033,91.048,91.02,91.02,151499999.0
2006-04-10 12:27:00,91.015,91.042,91.015,91.035,251100000.0
2006-04-10 12:28:00,91.019,91.042,91.018,91.026,224800001.0
2006-04-10 12:29:00,91.034,91.047,91.024,91.042,332199997.0
2006-04-10 12:30:00,91.01,91.041,91.01,91.04,171799999.0
2006-04-10 12:31:00,91.055,91.057,91.026,91.029,355800010.0
2006-04-10 12:32:00,91.045,91.05,91.03,91.039,242099999.0
2006-04-10 12:33:00,91.03,91.059,91.03,91.055,125300001.0
2006-04-10 12:34:00,91.057,91.057,91.035,91.035,62000000.0
2006-04-10 12:35:00,91.03,91.05,91.03,91.05,80100000.0
2006-04-10 12:36:00,91.047,91.055,91.03,91.055,337600001.0
2006-04-10 12:37:00,91.043,91.068,91.04,91.06,157799999.0
2006-04-10 12:38:00,91.052,91.076,91.046,91.076,213300001.0
2006-04-10 12:39:00,91.066,91.077,91.046,91.062,149899998.0
2006-04-10 12:40:00,91.073,91.081,91.067,91.074,58699998.0
2006-04-10 12:41:00,91.052,91.072,91.052,91.072,190199995.0
2006-04-10 12:42:00,91.051,91.082,91.05,91.082,160699996.0
2006-04-10 12:43:00,91.083,91.091,91.066,91.066,290900005.0
2006-04-10 12:44:00,91.078,91.08,91.058,91.08,251399999.0
2006-04-10 12:45:00,91.054,91.096,91.054,91.083,383599995.0
2006-04-10 12:46:00,91.085,91.097,91.062,91.062,308699995.0
2006-04-10 12:47:00,91.064,91.088,91.063,91.077,341299999.0
2006-04-10 12:48:00,91.069,91.088,91.067,91.083,287500003.0
2006-04-10 12:49:00,91.078,91.096,91.075,91.087,258099998.0
2006-04-10 12:50:00,91.087,91.087,91.059,91.06,241299999.0
2006-04-10 12:51:00,91.047,91.068,91.035,91.068,232700000.0
2006-04-10 12:52:00,91.061,91.067,91.04,91.055,186900002.0
2006-04-10 12:53:00,91.061,91.061,90.993,90.993,218500000.0
2006-04-10 12:54:00,91.033,91.052,91.026,91.052,100800000.0
2006-04-10 12:55:00,91.019,91.049,91.019,91.049,73900001.0
2006-04-10 12:56:00,91.028,91.036,91.003,91.02,203200001.0
2006-04-10 12:57:00,91.035,91.037,91.021,91.024,22600000.0
2006-04-10 12:58:00,91.007,91.027,90.987,91.005,244300005.0
2006-04-10 12:59:00,90.984,91.007,90.969,90.994,259600000.0
2006-04-10 13:00:00,91.004,91.023,90.982,90.993,333499999.0
2006-04-10 13:01:00,91.006,91.025,90.997,91.012,214800000.0
2006-04-10 13:02:00,91.016,91.027,90.998,90.998,249699997.0
2006-04-10 13:03:00,91.003,91.004,90.982,90.991,177200002.0
2006-04-10 13:04:00,91.0,91.016,90.986,91.005,231100000.0
2006-04-10 13:05:00,91.002,91.007,90.98,90.998,268200001.0
2006-04-10 13:06:00,90.984,91.019,90.984,91.019,265800002.0
2006-04-10 13:07:00,90.995,91.025,90.979,91.001,347299996.0
2006-04-10 13:08:00,91.001,91.001,90.979,90.979,151700001.0
2006-04-10 13:09:00,90.969,90.979,90.943,90.943,169800000.0
2006-04-10 13:10:00,90.929,90.95,90.928,90.95,157899999.0
2006-04-10 13:11:00,90.936,90.955,90.925,90.943,162799999.0
2006-04-10 13:12:00,90.931,90.957,90.93,90.957,264800000.0
2006-04-10 13:13:00,90.937,90.962,90.937,90.962,231299997.0
2006-04-10 13:14:00,90.945,90.96,90.938,90.94,228799999.0
2006-04-10 13:15:00,90.94,90.961,90.935,90.956,230900003.0
2006-04-10 13:16:00,90.939,90.962,90.939,90.962,117399996.0
2006-04-10 13:17:00,90.939,90.96,90.907,90.955,226999999.0
2006-04-10 13:18:00,90.957,90.972,90.945,90.952,208299998.0
2006-04-10 13:19:00,90.962,90.992,90.951,90.97,149500000.0
2006-04-10 13:20:00,90.979,90.993,90.965,90.982,281300001.0
2006-04-10 13:21:00,90.969,90.996,90.969,90.985,186300004.0
2006-04-10 13:22:00,90.965,90.984,90.96,90.974,300499998.0
2006-04-10 13:23:00,90.97,90.97,90.953,90.96,273000003.0
2006-04-10 13:24:00,90.966,90.966,90.946,90.947,102800000.0
2006-04-10 13:25:00,90.959,90.968,90.942,90.944,294099998.0
2006-04-10 13:26:00,90.958,90.958,90.932,90.946,231300002.0
2006-04-10 13:27:00,90.95,90.95,90.918,90.919,83800000.0
2006-04-10 13:28:00,90.932,90.946,90.917,90.941,266599998.0
2006-04-10 13:29:00,90.945,90.945,90.915,90.926,257699996.0
2006-04-10 13:30:00,90.93,90.945,90.912,90.945,241900002.0
2006-04-10 13:31:00,90.95,90.955,90.93,90.939,270500002.0
2006-04-10 13:32:00,90.94,90.949,90.922,90.935,135599997.0
2006-04-10 13:33:00,90.942,90.95,90.932,90.932,152999997.0
2006-04-10 13:34:00,90.929,90.95,90.923,90.945,187099997.0
2006-04-10 13:35:00,90.94,90.972,90.94,90.958,274399999.0
2006-04-10 13:36:00,90.975,90.975,90.947,90.95,143400000.0
2006-04-10 13:37:00,90.935,90.954,90.926,90.947,420200001.0
2006-04-10 13:38:00,90.949,90.96,90.927,90.927,211000000.0
2006-04-10 13:39:00,90.942,90.957,90.922,90.943,194300000.0
2006-04-10 13:40:00,90.938,90.953,90.931,90.946,317200000.0
2006-04-10 13:41:00,90.928,90.947,90.918,90.943,231700001.0
2006-04-10 13:42:00,90.928,90.951,90.923,90.939,198599996.0
2006-04-10 13:43:00,90.948,90.948,90.915,90.915,204600001.0
2006-04-10 13:44:00,90.916,90.928,90.903,90.916,105499998.0
2006-04-10 13:45:00,90.898,90.917,90.869,90.886,279899996.0
2006-04-10 13:46:00,90.885,90.901,90.869,90.882,200300000.0
2006-04-10 13:47:00,90.889,90.907,90.869,90.897,290999998.0
2006-04-10 13:48:00,90.895,90.914,90.884,90.904,316100000.0
2006-04-10 13:49:00,90.904,90.912,90.879,90.91,418600000.0
2006-04-10 13:50:00,90.906,90.917,90.891,90.902,304500001.0
2006-04-10 13:51:00,90.907,90.922,90.895,90.913,72299998.0
2006-04-10 13:52:00,90.893,90.927,90.893,90.918,221700001.0
2006-04-10 13:53:00,90.91,90.915,90.893,90.899,284300004.0
2006-04-10 13:54:00,90.898,90.913,90.886,90.898,309499997.0
2006-04-10 13:55:00,90.898,90.914,90.877,90.883,270499998.0
2006-04-10 13:56:00,90.892,90.892,90.873,90.876,290999997.0
2006-04-10 13:57:00,90.864,90.879,90.844,90.872,188699996.0
2006-04-10 13:58:00,90.875,90.897,90.87,90.884,284200002.0
2006-04-10 13:59:00,90.88,90.893,90.869,90.885,198300000.0
2006-04-10 14:00:00,90.89,90.896,90.86,90.877,178699997.0
2006-04-10 14:01:00,90.891,90.897,90.868,90.88,162400000.0
2006-04-10 14:02:00,90.871,90.893,90.867,90.869,289400003.0
2006-04-10 14:03:00,90.875,90.887,90.863,90.868,205300003.0
2006-04-10 14:04:00,90.887,90.89,90.852,90.852,248200000.0
2006-04-10 14:05:00,90.866,90.889,90.861,90.88,147999998.0
2006-04-10 14:06:00,90.877,90.881,90.855,90.86,288500001.0
2006-04-10 14:07:00,90.859,90.88,90.857,90.873,199299998.0
2006-04-10 14:08:00,90.879,90.888,90.864,90.87,181000000.0
2006-04-10 14:09:00,90.88,90.906,90.88,90.892,186299997.0
2006-04-10 14:10:00,90.89,90.897,90.872,90.887,159299999.0
2006-04-10 14:11:00,90.862,90.889,90.855,90.889,272900003.0
2006-04-10 14:12:00,90.898,90.898,90.869,90.869,233000001.0
2006-04-10 14:13:00,90.887,90.891,90.862,90.862,377699996.0
2006-04-10 14:14:00,90.867,90.871,90.839,90.852,235499998.0
2006-04-10 14:15:00,90.852,90.866,90.835,90.853,178899999.0
2006-04-10 14:16:00,90.863,90.873,90.846,90.855,223300001.0
2006-04-10 14:17:00,90.871,90.871,90.851,90.851,147299997.0
2006-04-10 14:18:00,90.86,90.872,90.837,90.871,209100001.0
2006-04-10 14:19:00,90.862,90.878,90.848,90.872,141599999.0
2006-04-10 14:20:00,90.877,90.895,90.859,90.87,222100001.0
2006-04-10 14:21:00,90.892,90.892,90.864,90.876,193400002.0
2006-04-10 14:22:00,90.868,90.902,90.868,90.894,222700000.0
2006-04-10 14:23:00,90.897,90.921,90.883,90.887,310199994.0
2006-04-10 14:24:00,90.91,90.91,90.875,90.888,187999996.0
2006-04-10 14:25:00,90.878,90.908,90.875,90.904,177599998.0
2006-04-10 14:26:00,90.899,90.919,90.891,90.905,251999997.0
2006-04-10 14:27:00,90.902,90.92,90.889,90.911,96500000.0
2006-04-10 14:28:00,90.895,90.917,90.89,90.894,142599997.0
2006-04-10 14:29:00,90.913,90.928,90.906,90.928,234800000.0
2006-04-10 14:30:00,90.927,90.939,90.898,90.898,182599997.0
2006-04-10 14:31:00,90.902,90.93,90.865,90.914,346800002.0
2006-04-10 14:32:00,90.922,90.94,90.901,90.909,242599996.0
2006-04-10 14:33:00,90.92,90.93,90.907,90.912,135699998.0
2006-04-10 14:34:00,90.905,90.935,90.895,90.912,274299999.0
2006-04-10 14:35:00,90.904,90.927,90.892,90.896,278199998.0
2006-04-10 14:36:00,90.877,90.916,90.877,90.912,201900000.0
2006-04-10 14:37:00,90.907,90.921,90.891,90.903,122300000.0
2006-04-10 14:38:00,90.876,90.904,90.874,90.881,297100001.0
2006-04-10 14:39:00,90.884,90.897,90.866,90.89,184200000.0
2006-04-10 14:40:00,90.904,90.904,90.887,90.887,50799999.0
2006-04-10 14:41:00,90.903,90.918,90.89,90.9,94700000.0
2006-04-10 14:42:00,90.911,90.931,90.907,90.916,238599999.0
2006-04-10 14:43:00,90.906,90.937,90.894,90.937,149199998.0
2006-04-10 14:44:00,90.914,90.934,90.903,90.934,153899999.0
2006-04-10 14:45:00,90.925,90.931,90.91,90.923,278399998.0
2006-04-10 14:46:00,90.892,90.921,90.891,90.921,282700001.0
2006-04-10 14:47:00,90.911,90.933,90.892,90.933,176500000.0
2006-04-10 14:48:00,90.936,90.948,90.931,90.948,124400000.0
2006-04-10 14:49:00,90.943,90.974,90.942,90.962,233199999.0
2006-04-10 14:50:00,90.964,90.98,90.946,90.955,376199995.0
2006-04-10 14:51:00,90.974,90.974,90.947,90.947,182099998.0
2006-04-10 14:52:00,90.967,90.977,90.951,90.96,212900002.0
2006-04-10 14:53:00,90.963,90.972,90.945,90.952,221699998.0
2006-04-10 14:54:00,90.977,90.984,90.953,90.961,225000001.0
2006-04-10 14:55:00,90.964,90.98,90.95,90.965,346200003.0
2006-04-10 14:56:00,90.956,90.971,90.947,90.971,158199997.0
2006-04-10 14:57:00,90.961,90.975,90.931,90.951,294300000.0
2006-04-10 14:58:00,90.955,90.961,90.932,90.932,139600001.0
2006-04-10 14:59:00,90.87,90.945,90.87,90.937,232000002.0
2006-04-10 15:00:00,90.928,90.946,90.923,90.946,246300004.0
2006-04-10 15:01:00,90.945,90.945,90.919,90.927,204000000.0
2006-04-10 15:02:00,90.924,90.952,90.921,90.948,386499997.0
2006-04-10 15:03:00,90.944,90.955,90.929,90.929,115200000.0
2006-04-10 15:04:00,90.926,90.946,90.924,90.942,193299997.0
2006-04-10 15:05:00,90.918,90.937,90.908,90.925,172200001.0
2006-04-10 15:06:00,90.939,90.941,90.925,90.925,65000001.0
2006-04-10 15:07:00,90.934,90.957,90.927,90.937,157699999.0
2006-04-10 15:08:00,90.934,90.941,90.918,90.923,235200003.0
2006-04-10 15:09:00,90.944,90.956,90.944,90.956,39900000.0
2006-04-10 15:10:00,90.955,90.955,90.928,90.945,152499999.0
2006-04-10 15:11:00,90.928,90.956,90.928,90.929,167199996.0
2006-04-10 15:12:00,90.952,90.953,90.927,90.941,224800002.0
2006-04-10 15:13:00,90.934,90.953,90.93,90.951,285099997.0
2006-04-10 15:14:00,90.945,90.948,90.921,90.925,172799999.0
2006-04-10 15:15:00,90.929,90.956,90.925,90.943,225599999.0
2006-04-10 15:16:00,90.934,90.946,90.916,90.923,251499995.0
2006-04-10 15:17:00,90.933,90.939,90.91,90.926,281399995.0
2006-04-10 15:18:00,90.923,90.942,90.923,90.938,198900006.0
2006-04-10 15:19:00,90.937,90.937,90.9,90.9,331000002.0
2006-04-10 15:20:00,90.911,90.937,90.905,90.937,255400000.0
2006-04-10 15:21:00,90.932,90.943,90.91,90.929,467999998.0
2006-04-10 15:22:00,90.938,90.957,90.881,90.936,176800001.0
2006-04-10 15:23:00,90.957,90.957,90.926,90.929,343400002.0
2006-04-10 15:24:00,90.947,90.947,90.92,90.923,192399996.0
2006-04-10 15:25:00,90.935,90.938,90.912,90.923,82999999.0
2006-04-10 15:26:00,90.935,90.935,90.911,90.918,227099999.0
2006-04-10 15:27:00,90.929,90.969,90.929,90.967,311199999.0
2006-04-10 15:28:00,90.953,90.97,90.944,90.959,216600000.0
2006-04-10 15:29:00,90.953,90.965,90.935,90.958,264300002.0
2006-04-10 15:30:00,90.949,90.965,90.943,90.945,281499997.0
2006-04-10 15:31:00,90.962,90.962,90.926,90.93,169499997.0
2006-04-10 15:32:00,90.913,90.94,90.91,90.934,392800001.0
2006-04-10 15:33:00,90.939,90.943,90.922,90.935,220499998.0
2006-04-10 15:34:00,90.933,90.933,90.896,90.903,368599995.0
2006-04-10 15:35:00,90.898,90.918,90.893,90.916,200599998.0
2006-04-10 15:36:00,90.914,90.942,90.914,90.934,287900002.0
2006-04-10 15:37:00,90.918,90.941,90.918,90.918,302799999.0
2006-04-10 15:38:00,90.934,90.953,90.919,90.932,144399996.0
2006-04-10 15:39:00,90.952,90.96,90.931,90.943,163400001.0
2006-04-10 15:40:00,90.932,90.975,90.932,90.96,191900001.0
2006-04-10 15:41:00,90.984,91.016,90.966,90.996,142299998.0
2006-04-10 15:42:00,91.002,91.027,90.989,90.999,248499996.0
2006-04-10 15:43:00,90.99,91.025,90.99,91.025,117399999.0
2006-04-10 15:44:00,90.997,91.021,90.986,91.021,226100002.0
2006-04-10 15:45:00,91.005,91.022,90.993,91.012,217700001.0
2006-04-10 15:46:00,91.012,91.034,91.004,91.018,212699997.0
2006-04-10 15:47:00,91.0,91.038,91.0,91.025,248300004.0
2006-04-10 15:48:00,91.021,91.049,91.021,91.035,220700000.0
2006-04-10 15:49:00,91.019,91.052,91.019,91.052,325000001.0
2006-04-10 15:50:00,91.058,91.058,91.033,91.043,123699998.0
2006-04-10 15:51:00,91.05,91.062,91.033,91.046,286099998.0
2006-04-10 15:52:00,91.054,91.057,91.024,91.024,289399996.0
2006-04-10 15:53:00,91.016,91.041,91.009,91.021,304099996.0
2006-04-10 15:54:00,91.015,91.037,90.997,91.017,241400000.0
2006-04-10 15:55:00,91.018,91.033,91.003,91.02,185199999.0
2006-04-10 15:56:00,91.004,91.023,90.987,91.002,172299999.0
2006-04-10 15:57:00,91.027,91.037,91.013,91.017,298299997.0
2006-04-10 15:58:00,91.004,91.021,91.004,91.021,61700001.0
2006-04-10 15:59:00,91.016,91.033,90.996,90.997,237800000.0
2006-04-10 16:00:00,91.011,91.06,91.011,91.05,328900001.0
2006-04-10 16:01:00,91.023,91.041,91.005,91.018,250799998.0
2006-04-10 16:02:00,90.996,91.024,90.99,91.016,273699998.0
2006-04-10 16:03:00,91.017,91.023,90.992,91.023,191900001.0
2006-04-10 16:04:00,91.004,91.017,90.985,91.002,292200002.0
2006-04-10 16:05:00,91.008,91.024,90.995,91.008,197900002.0
2006-04-10 16:06:00,91.025,91.025,90.997,90.999,238300003.0
2006-04-10 16:07:00,90.998,91.002,90.98,90.98,153400000.0
2006-04-10 16:08:00,90.992,91.003,90.985,91.003,114700002.0
2006-04-10 16:09:00,90.983,91.001,90.983,90.985,220999998.0
2006-04-10 16:10:00,91.003,91.009,90.98,90.988,452600001.0
2006-04-10 16:11:00,90.989,91.009,90.989,90.997,234000001.0
2006-04-10 16:12:00,90.996,91.015,90.989,91.015,110000002.0
2006-04-10 16:13:00,90.956,91.014,90.956,91.014,44400000.0
2006-04-10 16:14:00,90.996,91.008,90.986,91.003,214699996.0
2006-04-10 16:15:00,90.98,90.995,90.952,90.982,266200001.0
2006-04-10 16:16:00,90.975,90.988,90.959,90.978,209799999.0
2006-04-10 16:17:00,90.984,90.998,90.948,90.948,228199997.0
2006-04-10 16:18:00,91.001,91.003,90.968,90.968,161199998.0
2006-04-10 16:19:00,90.973,90.985,90.946,90.958,211000000.0
2006-04-10 16:20:00,90.955,90.962,90.934,90.944,319200002.0
2006-04-10 16:21:00,90.948,90.954,90.931,90.936,165899995.0
2006-04-10 16:22:00,90.941,90.952,90.927,90.937,139199999.0
2006-04-10 16:23:00,90.94,90.94,90.904,90.914,294800000.0
2006-04-10 16:24:00,90.938,90.938,90.916,90.919,217699999.0
2006-04-10 16:25:00,90.926,90.926,90.896,90.921,286600000.0
2006-04-10 16:26:00,90.92,90.93,90.897,90.91,396500002.0
2006-04-10 16:27:00,90.918,90.922,90.89,90.903,321900003.0
2006-04-10 16:28:00,90.919,90.951,90.919,90.951,78899999.0
2006-04-10 16:29:00,90.928,90.96,90.925,90.943,313899999.0
2006-04-10 16:30:00,90.95,90.957,90.935,90.941,177400001.0
2006-04-10 16:31:00,90.945,90.964,90.934,90.962,249699994.0
2006-04-10 16:32:00,90.957,90.957,90.931,90.931,90700000.0
2006-04-10 16:33:00,90.937,90.963,90.937,90.959,199199999.0
2006-04-10 16:34:00,90.931,90.97,90.931,90.95,351199999.0
2006-04-10 16:35:00,90.932,90.953,90.932,90.947,214199995.0
2006-04-10 16:36:00,90.952,90.955,90.925,90.932,214599998.0
2006-04-10 16:37:00,90.933,90.955,90.929,90.955,319400001.0
2006-04-10 16:38:00,90.936,90.955,90.924,90.946,252699999.0
2006-04-10 16:39:00,90.949,90.953,90.929,90.94,210699999.0
2006-04-10 16:40:00,90.932,90.945,90.914,90.927,171000002.0
2006-04-10 16:41:00,90.932,90.936,90.909,90.909,95200000.0
2006-04-10 16:42:00,90.912,90.947,90.912,90.942,398899998.0
2006-04-10 16:43:00,90.909,90.948,90.909,90.935,244300004.0
2006-04-10 16:44:00,90.943,90.949,90.922,90.93,201900002.0
2006-04-10 16:45:00,90.943,90.946,90.923,90.923,357700002.0
2006-04-10 16:46:00,90.942,90.942,90.911,90.915,104600000.0
2006-04-10 16:47:00,90.933,90.937,90.911,90.911,160500001.0
2006-04-10 16:48:00,90.937,90.95,90.923,90.923,175800002.0
2006-04-10 16:49:00,90.912,90.937,90.912,90.926,221500002.0
2006-04-10 16:50:00,90.91,90.925,90.898,90.91,79699999.0
2006-04-10 16:51:00,90.892,90.892,90.869,90.874,112600000.0
2006-04-10 16:52:00,90.874,90.887,90.849,90.865,296399992.0
2006-04-10 16:53:00,90.895,90.901,90.87,90.87,248600003.0
2006-04-10 16:54:00,90.883,90.894,90.864,90.871,288400001.0
2006-04-10 16:55:00,90.869,90.893,90.855,90.873,243800002.0
2006-04-10 16:56:00,90.882,90.882,90.857,90.876,174200001.0
2006-04-10 16:57:00,90.878,90.878,90.856,90.862,187100001.0
2006-04-10 16:58:00,90.86,90.877,90.849,90.87,301399997.0
2006-04-10 16:59:00,90.843,90.873,90.833,90.843,208399999.0
2006-04-10 17:00:00,90.837,90.864,90.823,90.839,127899999.0
2006-04-10 17:01:00,90.853,90.887,90.842,90.887,156399998.0
2006-04-10 17:02:00,90.889,90.889,90.868,90.875,219700001.0
2006-04-10 17:03:00,90.872,90.902,90.872,90.888,204799997.0
2006-04-10 17:04:00,90.888,90.888,90.858,90.858,176399998.0
2006-04-10 17:05:00,90.862,90.876,90.828,90.838,243600003.0
2006-04-10 17:06:00,90.831,90.847,90.816,90.816,188299999.0
2006-04-10 17:07:00,90.802,90.818,90.775,90.785,179500001.0
2006-04-10 17:08:00,90.788,90.805,90.776,90.792,100099998.0
2006-04-10 17:09:00,90.793,90.83,90.793,90.83,198400000.0
2006-04-10 17:10:00,90.825,90.837,90.812,90.825,210599998.0
2006-04-10 17:11:00,90.832,90.847,90.822,90.837,278400001.0
2006-04-10 17:12:00,90.81,90.827,90.81,90.823,44000000.0
2006-04-10 17:13:00,90.808,90.826,90.789,90.826,245899999.0
2006-04-10 17:14:00,90.807,90.839,90.796,90.839,441500000.0
2006-04-10 17:15:00,90.833,90.843,90.819,90.827,256700000.0
2006-04-10 17:16:00,90.838,90.838,90.813,90.826,149400001.0
2006-04-10 17:17:00,90.833,90.835,90.806,90.814,239399997.0
2006-04-10 17:18:00,90.819,90.826,90.804,90.811,250699998.0
2006-04-10 17:19:00,90.811,90.831,90.795,90.807,314000002.0
2006-04-10 17:20:00,90.784,90.802,90.784,90.8,327099994.0
2006-04-10 17:21:00,90.792,90.804,90.78,90.8,150599998.0
2006-04-10 17:22:00,90.806,90.822,90.79,90.81,235400003.0
2006-04-10 17:23:00,90.813,90.813,90.775,90.788,128700000.0
2006-04-10 17:24:00,90.788,90.795,90.765,90.793,265499999.0
2006-04-10 17:25:00,90.797,90.805,90.778,90.792,279899996.0
2006-04-10 17:26:00,90.792,90.809,90.786,90.805,159599998.0
2006-04-10 17:27:00,90.799,90.824,90.79,90.804,124299999.0
2006-04-10 17:28:00,90.808,90.815,90.79,90.8,232500003.0
2006-04-10 17:29:00,90.803,90.823,90.788,90.817,228300001.0
2006-04-10 17:30:00,90.796,90.822,90.796,90.81,333600000.0
2006-04-10 17:31:00,90.787,90.81,90.785,90.81,177099997.0
2006-04-10 17:32:00,90.816,90.824,90.804,90.811,421800002.0
2006-04-10 17:33:00,90.804,90.82,90.792,90.795,296899998.0
2006-04-10 17:34:00,90.81,90.828,90.803,90.825,185900001.0
2006-04-10 17:35:00,90.836,90.848,90.825,90.825,132699998.0
2006-04-10 17:36:00,90.845,90.869,90.839,90.857,266899998.0
2006-04-10 17:37:00,90.86,90.898,90.851,90.88,164899999.0
2006-04-10 17:38:00,90.895,90.913,90.889,90.91,111200001.0
2006-04-10 17:39:00,90.911,90.911,90.865,90.87,208000001.0
2006-04-10 17:40:00,90.84,90.862,90.84,90.853,176200004.0
2006-04-10 17:41:00,90.843,90.871,90.828,90.832,319799998.0
2006-04-10 17:42:00,90.854,90.867,90.843,90.848,149500000.0
2006-04-10 17:43:00,90.858,90.887,90.852,90.887,373299997.0
2006-04-10 17:44:00,90.897,90.897,90.862,90.883,217299998.0
2006-04-10 17:45:00,90.891,90.891,90.866,90.873,209799997.0
2006-04-10 17:46:00,90.887,90.901,90.877,90.877,144900004.0
2006-04-10 17:47:00,90.892,90.913,90.876,90.899,354499999.0
2006-04-10 17:48:00,90.904,90.91,90.893,90.907,104399998.0
2006-04-10 17:49:00,90.876,90.899,90.871,90.889,218199999.0
2006-04-10 17:50:00,90.9,90.91,90.881,90.896,279500002.0
2006-04-10 17:51:00,90.894,90.92,90.893,90.915,166799998.0
2006-04-10 17:52:00,90.914,90.931,90.899,90.918,262199999.0
2006-04-10 17:53:00,90.933,90.956,90.916,90.941,285900000.0
2006-04-10 17:54:00,90.937,90.937,90.909,90.924,220099998.0
2006-04-10 17:55:00,90.946,90.952,90.921,90.928,257599998.0
2006-04-10 17:56:00,90.944,90.96,90.935,90.953,154000002.0
2006-04-10 17:57:00,90.946,90.951,90.923,90.924,345499995.0
2006-04-10 17:58:00,90.922,90.952,90.922,90.945,204799998.0
2006-04-10 17:59:00,90.945,90.95,90.928,90.931,210399999.0
2006-04-10 18:00:00,90.936,90.938,90.915,90.938,185599997.0
2006-04-10 18:10:00,90.852,90.871,90.82,90.83,1912099993.0
2006-04-10 18:11:00,90.82,90.848,90.803,90.818,764200002.0
2006-04-10 18:12:00,90.833,90.846,90.809,90.81,1365700008.0
2006-04-10 18:13:00,90.828,90.86,90.816,90.845,2044900009.0
2006-04-10 18:17:00,90.88,90.888,90.85,90.851,1363199994.0
2006-04-10 18:18:00,90.874,90.893,90.858,90.874,1155799996.0
2006-04-10 18:19:00,90.868,90.887,90.856,90.887,2036699998.0
2006-04-10 18:20:00,90.874,90.89,90.86,90.875,1813299994.0
2006-04-10 18:21:00,90.864,90.885,90.852,90.885,2042900006.0
2006-04-10 18:22:00,90.89,90.897,90.868,90.887,1338199999.0
2006-04-10 18:25:00,90.896,90.917,90.881,90.888,1963899998.0
2006-04-10 18:26:00,90.882,90.912,90.874,90.877,2050399979.0
2006-04-10 18:27:00,90.89,90.898,90.865,90.871,1238400000.0
2006-04-10 18:28:00,90.872,90.882,90.844,90.857,1555399994.0
2006-04-10 18:29:00,90.857,90.863,90.828,90.845,1127499991.0
2006-04-10 18:30:00,90.859,90.864,90.837,90.843,972699992.0
2006-04-10 18:31:00,90.851,90.885,90.839,90.871,1436499997.0
2006-04-10 18:32:00,90.866,90.878,90.849,90.865,1786799984.0
2006-04-10 18:35:00,90.859,90.884,90.843,90.87,1606199986.0
2006-04-10 18:36:00,90.877,90.89,90.861,90.863,925999997.0
2006-04-10 18:37:00,90.877,90.877,90.84,90.858,1183600002.0
2006-04-10 18:38:00,90.843,90.869,90.834,90.858,736000002.0
2006-04-10 18:39:00,90.835,90.866,90.826,90.846,900000002.0
2006-04-10 18:40:00,90.854,90.865,90.831,90.839,1528099988.0
2006-04-10 18:41:00,90.849,90.868,90.839,90.853,775999996.0
2006-04-10 18:42:00,90.84,90.868,90.835,90.852,1144700002.0
2006-04-10 18:43:00,90.84,90.84,90.804,90.812,390300002.0
2006-04-10 18:44:00,90.823,90.827,90.799,90.799,841499997.0
2006-04-10 18:45:00,90.792,90.82,90.786,90.805,723999994.0
2006-04-10 18:46:00,90.803,90.803,90.775,90.787,846099995.0
2006-04-10 18:47:00,90.786,90.808,90.784,90.799,226199999.0
2006-04-10 18:48:00,90.795,90.805,90.773,90.79,513500004.0
2006-04-10 18:49:00,90.818,90.835,90.808,90.817,850800002.0
2006-04-10 18:50:00,90.808,90.836,90.808,90.826,613199998.0
2006-04-10 18:51:00,90.825,90.837,90.809,90.814,1026699998.0
2006-04-10 18:52:00,90.814,90.824,90.784,90.792,1288699994.0
2006-04-10 18:53:00,90.796,90.812,90.771,90.808,1151199989.0
2006-04-10 18:54:00,90.795,90.82,90.784,90.802,1726099995.0
2006-04-10 18:55:00,90.81,90.813,90.785,90.785,2068499986.0
2006-04-10 18:56:00,90.803,90.812,90.779,90.793,262299998.0
2006-04-10 18:57:00,90.789,90.812,90.781,90.812,446100002.0
2006-04-10 18:58:00,90.813,90.82,90.797,90.814,1151000004.0
2006-04-10 18:59:00,90.79,90.81,90.786,90.805,1329999993.0
2006-04-10 19:00:00,90.809,90.814,90.791,90.791,319000000.0
2006-04-10 19:01:00,90.797,90.823,90.784,90.808,514000000.0
2006-04-10 19:02:00,90.82,90.839,90.809,90.815,250499997.0
2006-04-10 19:03:00,90.822,90.843,90.819,90.842,620700004.0
2006-04-10 19:04:00,90.848,90.862,90.832,90.844,529299997.0
2006-04-10 19:05:00,90.848,90.865,90.845,90.863,497199997.0
2006-04-10 19:06:00,90.862,90.868,90.837,90.839,1096799998.0
2006-04-10 19:07:00,90.862,90.87,90.834,90.834,1541599994.0
2006-04-10 19:08:00,90.829,90.862,90.825,90.84,1611499997.0
2006-04-10 19:09:00,90.832,90.866,90.825,90.852,811400000.0
2006-04-10 19:10:00,90.856,90.863,90.835,90.854,249099997.0
2006-04-10 19:11:00,90.855,90.865,90.839,90.855,517899997.0
2006-04-10 19:12:00,90.857,90.878,90.845,90.86,331599996.0
2006-04-10 19:13:00,90.862,90.862,90.835,90.835,419500002.0
2006-04-10 19:14:00,90.863,90.874,90.845,90.858,409800001.0
2006-04-10 19:15:00,90.863,90.877,90.85,90.87,907499998.0
2006-04-10 19:16:00,90.867,90.878,90.852,90.862,434799999.0
2006-04-10 19:17:00,90.87,90.874,90.84,90.854,639100002.0
2006-04-10 19:18:00,90.857,90.883,90.852,90.87,749600001.0
2006-04-10 19:19:00,90.842,90.888,90.842,90.882,1086099997.0
2006-04-10 19:20:00,90.888,90.888,90.855,90.878,672699994.0
2006-04-10 19:21:00,90.856,90.868,90.837,90.855,886200002.0
2006-04-10 19:22:00,90.851,90.868,90.845,90.863,236199998.0
2006-04-10 19:23:00,90.85,90.869,90.837,90.86,1448999997.0
2006-04-10 19:24:00,90.85,90.877,90.85,90.869,785499996.0
2006-04-10 19:25:00,90.857,90.859,90.827,90.834,1016499991.0
2006-04-10 19:26:00,90.843,90.858,90.823,90.823,1715299997.0
2006-04-10 19:27:00,90.842,90.847,90.81,90.82,1313900002.0
2006-04-10 19:28:00,90.835,90.845,90.812,90.832,1127299995.0
2006-04-10 19:29:00,90.841,90.857,90.828,90.848,311199996.0
2006-04-10 19:30:00,90.841,90.853,90.824,90.853,1129899995.0
2006-04-10 19:31:00,90.84,90.84,90.813,90.826,485500002.0
2006-04-10 19:32:00,90.828,90.84,90.816,90.836,835500001.0
2006-04-10 19:33:00,90.833,90.838,90.812,90.818,732600001.0
2006-04-10 19:34:00,90.824,90.84,90.803,90.808,1132600002.0
2006-04-10 19:35:00,90.814,90.822,90.779,90.805,931300002.0
2006-04-10 19:36:00,90.806,90.823,90.799,90.816,800500000.0
2006-04-10 19:37:00,90.811,90.826,90.804,90.825,287400002.0
2006-04-10 19:38:00,90.81,90.838,90.804,90.833,767099998.0
2006-04-10 19:39:00,90.811,90.831,90.795,90.811,762100003.0
2006-04-10 19:40:00,90.796,90.825,90.795,90.817,786400003.0
2006-04-10 19:41:00,90.802,90.832,90.796,90.816,991499993.0
2006-04-10 19:42:00,90.8,90.82,90.799,90.82,1036300000.0
2006-04-10 19:43:00,90.802,90.824,90.797,90.82,479799999.0
2006-04-10 19:44:00,90.798,90.826,90.798,90.826,960099997.0
2006-04-10 19:45:00,90.82,90.82,90.794,90.805,376200004.0
2006-04-10 19:46:00,90.795,90.821,90.792,90.813,500399997.0
2006-04-10 19:47:00,90.816,90.82,90.789,90.806,414300002.0
2006-04-10 19:48:00,90.812,90.818,90.783,90.805,1028000003.0
2006-04-10 19:49:00,90.795,90.813,90.788,90.789,893800000.0
2006-04-10 19:50:00,90.778,90.804,90.778,90.778,524999995.0
2006-04-10 19:51:00,90.779,90.807,90.778,90.797,515000007.0
2006-04-10 19:52:00,90.776,90.8,90.774,90.792,465299999.0
2006-04-10 19:53:00,90.78,90.808,90.78,90.786,636299995.0
2006-04-10 19:54:00,90.791,90.809,90.777,90.797,716500005.0
2006-04-10 19:55:00,90.802,90.816,90.787,90.791,276599996.0
2006-04-10 19:56:00,90.81,90.81,90.778,90.78,461299998.0
2006-04-10 19:57:00,90.78,90.807,90.76,90.807,644100004.0
2006-04-10 19:58:00,90.788,90.808,90.778,90.808,1046400000.0
2006-04-10 19:59:00,90.806,90.806,90.774,90.774,804399993.0
2006-04-10 20:00:00,90.787,90.792,90.773,90.776,501499996.0
2006-04-10 20:01:00,90.785,90.797,90.769,90.785,537299996.0
2006-04-10 20:02:00,90.772,90.795,90.768,90.786,660899993.0
2006-04-10 20:03:00,90.786,90.804,90.773,90.788,530600001.0
2006-04-10 20:04:00,90.797,90.797,90.772,90.785,536299999.0
2006-04-10 20:05:00,90.802,90.809,90.787,90.797,504099997.0
2006-04-10 20:06:00,90.805,90.821,90.776,90.776,532900000.0
2006-04-10 20:07:00,90.808,90.811,90.781,90.781,355599996.0
2006-04-10 20:08:00,90.791,90.808,90.777,90.808,789500003.0
2006-04-10 20:09:00,90.791,90.814,90.786,90.803,352799996.0
2006-04-10 20:10:00,90.798,90.81,90.784,90.805,753900000.0
2006-04-10 20:11:00,90.785,90.808,90.76,90.801,1663899989.0
2006-04-10 20:12:00,90.796,90.818,90.773,90.796,1457600000.0
2006-04-10 20:13:00,90.813,90.83,90.809,90.826,923399984.0
2006-04-10 20:14:00,90.81,90.83,90.802,90.825,661700002.0
2006-04-10 20:15:00,90.806,90.83,90.798,90.823,923200001.0
2006-04-10 20:16:00,90.816,90.828,90.799,90.818,1276600003.0
2006-04-10 20:17:00,90.823,90.836,90.808,90.811,221999997.0
2006-04-10 20:18:00,90.821,90.833,90.808,90.823,274099998.0
2006-04-10 20:19:00,90.824,90.837,90.793,90.822,1461799992.0
2006-04-10 20:20:00,90.832,90.839,90.806,90.812,1643299990.0
2006-04-10 20:21:00,90.82,90.842,90.817,90.842,360099998.0
2006-04-10 20:22:00,90.84,90.856,90.822,90.83,956100012.0
2006-04-10 20:23:00,90.843,90.855,90.825,90.845,790399997.0
2006-04-10 20:24:00,90.827,90.849,90.818,90.849,511600002.0
2006-04-10 20:25:00,90.848,90.859,90.815,90.815,684099998.0
2006-04-10 20:26:00,90.835,90.84,90.818,90.82,445800000.0
2006-04-10 20:27:00,90.844,90.856,90.823,90.835,1045100004.0
2006-04-10 20:31:00,90.859,90.859,90.823,90.843,1607499990.0
2006-04-10 20:32:00,90.848,90.865,90.829,90.855,2018799991.0
2006-04-10 20:33:00,90.853,90.867,90.831,90.861,478899999.0
2006-04-10 20:34:00,90.848,90.865,90.827,90.831,391000001.0
2006-04-10 20:35:00,90.834,90.854,90.83,90.85,570099992.0
2006-04-10 20:36:00,90.855,90.86,90.835,90.846,721899999.0
2006-04-10 20:37:00,90.842,90.869,90.835,90.86,644299999.0
2006-04-10 20:38:00,90.862,90.875,90.843,90.846,1600699993.0
2006-04-10 20:39:00,90.849,90.879,90.849,90.873,1015899989.0
2006-04-10 20:40:00,90.872,90.875,90.844,90.858,1610000012.0
2006-04-10 20:41:00,90.862,90.869,90.845,90.851,995399996.0
2006-04-10 20:42:00,90.852,90.865,90.825,90.85,1011699998.0
2006-04-10 20:43:00,90.857,90.878,90.845,90.85,612800002.0
2006-04-10 20:44:00,90.86,90.879,90.853,90.859,1268399992.0
2006-04-10 20:45:00,90.872,90.877,90.845,90.849,1160599993.0
2006-04-10 20:46:00,90.875,90.88,90.85,90.85,747100005.0
2006-04-10 20:47:00,90.87,90.889,90.85,90.858,1236699995.0
2006-04-10 20:48:00,90.863,90.89,90.862,90.884,855799998.0
2006-04-10 20:49:00,90.889,90.901,90.871,90.874,646899998.0
2006-04-10 20:50:00,90.885,90.89,90.86,90.86,989699994.0
2006-04-10 20:51:00,90.887,90.901,90.873,90.875,693999995.0
2006-04-10 20:52:00,90.887,90.91,90.862,90.899,653499999.0
2006-04-10 20:53:00,90.907,90.907,90.878,90.895,1347399991.0
2006-04-10 20:54:00,90.891,90.908,90.877,90.906,346900001.0
2006-04-10 20:55:00,90.898,90.911,90.871,90.893,1122300000.0
2006-04-10 20:56:00,90.906,90.925,90.894,90.91,944699995.0
2006-04-10 20:57:00,90.912,90.925,90.89,90.905,1362099993.0
2006-04-10 20:59:00,90.905,90.915,90.863,90.889,1847899993.0
2006-04-10 21:02:00,90.873,90.9,90.866,90.9,584799999.0
2006-04-10 21:03:00,90.893,90.908,90.885,90.903,665500003.0
2006-04-10 21:04:00,90.885,90.903,90.877,90.903,372100000.0
2006-04-10 21:05:00,90.9,90.908,90.882,90.894,340299996.0
2006-04-10 21:06:00,90.898,90.909,90.884,90.884,534199998.0
2006-04-10 21:07:00,90.879,90.903,90.879,90.892,572999996.0
2006-04-10 21:08:00,90.885,90.9,90.867,90.878,575999999.0
2006-04-10 21:09:00,90.895,90.915,90.882,90.89,368599999.0
2006-04-10 21:10:00,90.897,90.912,90.883,90.896,376199996.0
2006-04-10 21:11:00,90.895,90.9,90.88,90.882,444000006.0
2006-04-10 21:12:00,90.89,90.9,90.87,90.9,522099997.0
2006-04-10 21:13:00,90.892,90.895,90.866,90.884,1066199995.0
2006-04-10 21:14:00,90.89,90.895,90.867,90.88,912300001.0
2006-04-10 21:15:00,90.888,90.889,90.858,90.868,1211999986.0
2006-04-10 21:16:00,90.873,90.898,90.868,90.891,630500002.0
2006-04-10 21:17:00,90.899,90.899,90.858,90.873,1294800000.0
2006-04-10 21:18:00,90.866,90.893,90.866,90.886,842500008.0
2006-04-10 21:19:00,90.868,90.902,90.868,90.895,1106499991.0
2006-04-10 21:20:00,90.895,90.895,90.868,90.87,1608599997.0
2006-04-10 21:21:00,90.891,90.901,90.865,90.87,1865799993.0
2006-04-10 21:22:00,90.865,90.89,90.849,90.885,1604599992.0
2006-04-10 21:23:00,90.89,90.895,90.859,90.89,874999998.0
2006-04-10 21:24:00,90.886,90.908,90.883,90.907,748400003.0
2006-04-10 21:25:00,90.887,90.907,90.88,90.902,1392500003.0
2006-04-10 21:26:00,90.889,90.905,90.883,90.895,526499997.0
2006-04-10 21:27:00,90.884,90.904,90.884,90.903,382200003.0
2006-04-10 21:28:00,90.904,90.919,90.898,90.919,374099996.0
2006-04-10 21:29:00,90.925,90.925,90.891,90.903,689399996.0
2006-04-10 21:30:00,90.917,90.917,90.885,90.896,366700000.0
2006-04-10 21:31:00,90.894,90.907,90.877,90.893,230500000.0
2006-04-10 21:32:00,90.912,90.912,90.887,90.891,1237599991.0
2006-04-10 21:33:00,90.899,90.907,90.883,90.892,157399998.0
2006-04-10 21:34:00,90.881,90.899,90.864,90.882,586699995.0
2006-04-10 21:35:00,90.876,90.888,90.858,90.875,414300002.0
2006-04-10 21:36:00,90.861,90.893,90.861,90.888,160800001.0
2006-04-10 21:37:00,90.879,90.883,90.858,90.864,505799999.0
2006-04-10 21:38:00,90.848,90.875,90.847,90.866,440999994.0
2006-04-10 21:39:00,90.854,90.878,90.854,90.875,220200000.0
2006-04-10 21:40:00,90.877,90.893,90.867,90.876,445800002.0
2006-04-10 21:41:00,90.894,90.896,90.872,90.872,285299994.0
2006-04-10 21:42:00,90.882,90.897,90.854,90.872,643099998.0
2006-04-10 21:43:00,90.872,90.89,90.861,90.885,567500000.0
2006-04-10 21:44:00,90.868,90.89,90.856,90.883,1316299991.0
2006-04-10 21:45:00,90.858,90.88,90.847,90.873,843299999.0
2006-04-10 21:46:00,90.862,90.88,90.851,90.851,466099996.0
2006-04-10 21:47:00,90.874,90.883,90.854,90.854,678299998.0
2006-04-10 21:48:00,90.861,90.878,90.852,90.867,274999997.0
2006-04-10 21:49:00,90.86,90.875,90.844,90.863,770900003.0
2006-04-10 21:50:00,90.848,90.868,90.848,90.868,168199999.0
2006-04-10 21:51:00,90.86,90.875,90.847,90.862,372100000.0
2006-04-10 21:52:00,90.842,90.873,90.838,90.855,579099998.0
2006-04-10 21:53:00,90.86,90.863,90.83,90.83,251300002.0
2006-04-10 21:54:00,90.837,90.837,90.81,90.81,252899996.0
2006-04-10 21:55:00,90.829,90.839,90.815,90.826,138099999.0
2006-04-10 21:56:00,90.841,90.849,90.829,90.843,511899998.0
2006-04-10 21:57:00,90.837,90.837,90.813,90.813,138700001.0
2006-04-10 21:58:00,90.811,90.825,90.807,90.822,148500000.0
2006-04-10 21:59:00,90.834,90.849,90.819,90.831,638899998.0
2006-04-10 22:00:00,90.816,90.833,90.796,90.829,714199995.0
2006-04-10 22:01:00,90.816,90.847,90.813,90.847,826499999.0
2006-04-10 22:02:00,90.829,90.858,90.829,90.844,996400003.0
2006-04-10 22:03:00,90.823,90.844,90.82,90.836,302600003.0
2006-04-10 22:04:00,90.85,90.854,90.828,90.832,652599994.0
2006-04-10 22:05:00,90.838,90.846,90.816,90.822,171900000.0
2006-04-10 22:06:00,90.838,90.842,90.814,90.814,206099995.0
2006-04-10 22:07:00,90.811,90.829,90.81,90.825,147099998.0
2006-04-10 22:08:00,90.817,90.83,90.8,90.82,207299997.0
2006-04-10 22:09:00,90.824,90.824,90.799,90.799,343900001.0
2006-04-10 22:10:00,90.827,90.836,90.801,90.801,284600001.0
2006-04-10 22:11:00,90.833,90.844,90.809,90.818,475099999.0
2006-04-10 22:12:00,90.835,90.839,90.789,90.812,344800001.0
2006-04-10 22:13:00,90.823,90.823,90.79,90.805,647000002.0
2006-04-10 22:14:00,90.827,90.832,90.812,90.827,226800000.0
2006-04-10 22:15:00,90.827,90.836,90.812,90.814,575799991.0
2006-04-10 22:16:00,90.81,90.833,90.802,90.829,436199997.0
2006-04-10 22:17:00,90.821,90.837,90.813,90.819,91799999.0
2006-04-10 22:18:00,90.809,90.832,90.806,90.824,251899995.0
2006-04-10 22:19:00,90.833,90.842,90.81,90.81,200600000.0
2006-04-10 22:20:00,90.82,90.84,90.82,90.84,128600002.0
2006-04-10 22:21:00,90.817,90.84,90.817,90.835,137799998.0
2006-04-10 22:22:00,90.84,90.84,90.814,90.814,263799997.0
2006-04-10 22:23:00,90.835,90.841,90.817,90.826,151099999.0
2006-04-10 22:24:00,90.83,90.844,90.826,90.827,265100001.0
2006-04-10 22:25:00,90.821,90.848,90.821,90.848,288899999.0
2006-04-10 22:26:00,90.84,90.843,90.821,90.825,60999999.0
2006-04-10 22:27:00,90.831,90.847,90.815,90.843,958000001.0
2006-04-10 22:28:00,90.826,90.85,90.821,90.836,300899998.0
2006-04-10 22:29:00,90.825,90.84,90.799,90.825,284299999.0
2006-04-10 22:30:00,90.819,90.84,90.813,90.84,346499996.0
2006-04-10 22:31:00,90.837,90.844,90.822,90.829,150299999.0
2006-04-10 22:32:00,90.839,90.848,90.82,90.823,300400001.0
2006-04-10 22:33:00,90.825,90.842,90.815,90.832,488099995.0
2006-04-10 22:34:00,90.832,90.84,90.813,90.815,628100005.0
2006-04-10 22:35:00,90.837,90.837,90.81,90.81,239899997.0
2006-04-10 22:36:00,90.822,90.842,90.815,90.835,406800001.0
2006-04-10 22:37:00,90.816,90.833,90.811,90.833,197699996.0
2006-04-10 22:38:00,90.835,90.835,90.814,90.814,263200000.0
2006-04-10 22:39:00,90.815,90.833,90.806,90.827,267799996.0
2006-04-10 22:40:00,90.828,90.833,90.814,90.814,330600004.0
2006-04-10 22:41:00,90.82,90.835,90.82,90.835,255599999.0
2006-04-10 22:42:00,90.836,90.836,90.801,90.801,204400001.0
2006-04-10 22:43:00,90.828,90.842,90.806,90.817,763999992.0
2006-04-10 22:44:00,90.833,90.835,90.807,90.807,509900002.0
2006-04-10 22:45:00,90.815,90.833,90.793,90.823,415799998.0
2006-04-10 22:46:00,90.819,90.841,90.808,90.835,503100004.0
2006-04-10 22:47:00,90.815,90.833,90.808,90.833,432099997.0
2006-04-10 22:48:00,90.839,90.849,90.809,90.811,500299996.0
2006-04-10 22:49:00,90.824,90.852,90.824,90.838,409100001.0
2006-04-10 22:50:00,90.824,90.836,90.805,90.825,212799999.0
2006-04-10 22:51:00,90.809,90.836,90.804,90.813,716100003.0
2006-04-10 22:52:00,90.83,90.847,90.829,90.844,182900000.0
2006-04-10 22:53:00,90.829,90.846,90.777,90.822,482899994.0
2006-04-10 22:54:00,90.804,90.844,90.804,90.834,238200000.0
2006-04-10 22:55:00,90.821,90.844,90.814,90.834,463400000.0
2006-04-10 22:56:00,90.825,90.825,90.801,90.801,229800000.0
2006-04-10 22:57:00,90.804,90.821,90.782,90.816,192200003.0
2006-04-10 22:58:00,90.805,90.824,90.804,90.804,137499997.0
2006-04-10 22:59:00,90.789,90.815,90.744,90.79,303500002.0
2006-04-10 23:00:00,90.807,90.82,90.793,90.8,233800002.0
2006-04-10 23:01:00,90.819,90.842,90.794,90.806,306300004.0
2006-04-10 23:02:00,90.812,90.824,90.782,90.788,146000000.0
2006-04-10 23:03:00,90.795,90.81,90.778,90.789,210800001.0
2006-04-10 23:04:00,90.804,90.813,90.77,90.798,256300000.0
2006-04-10 23:05:00,90.815,90.817,90.74,90.752,184900001.0
2006-04-10 23:06:00,90.783,90.803,90.764,90.77,231900000.0
2006-04-10 23:07:00,90.799,90.816,90.769,90.801,272799997.0
2006-04-10 23:08:00,90.79,90.83,90.782,90.8,303900000.0
2006-04-10 23:09:00,90.812,90.85,90.807,90.822,234600001.0
2006-04-10 23:10:00,90.803,90.846,90.803,90.815,230600002.0
2006-04-10 23:11:00,90.826,90.844,90.806,90.819,258999996.0
2006-04-10 23:12:00,90.826,90.836,90.783,90.818,304099998.0
2006-04-10 23:13:00,90.807,90.843,90.801,90.822,300699998.0
2006-04-10 23:14:00,90.869,90.87,90.819,90.835,285100001.0
2006-04-10 23:15:00,90.811,90.832,90.795,90.798,141500003.0
2006-04-10 23:16:00,90.795,90.837,90.779,90.82,263499997.0
2006-04-10 23:17:00,90.783,90.836,90.783,90.836,368800002.0
2006-04-10 23:18:00,90.825,90.838,90.791,90.796,382300002.0
2006-04-10 23:19:00,90.837,90.837,90.782,90.814,187799998.0
2006-04-10 23:20:00,90.825,90.863,90.81,90.846,265700000.0
2006-04-10 23:21:00,90.859,90.863,90.809,90.817,286999999.0
2006-04-10 23:22:00,90.842,90.853,90.799,90.803,235000001.0
2006-04-10 23:23:00,90.829,90.849,90.799,90.813,181800003.0
2006-04-10 23:24:00,90.854,90.854,90.812,90.812,225500000.0
2006-04-10 23:25:00,90.837,90.845,90.8,90.807,236599999.0
2006-04-10 23:26:00,90.816,90.849,90.8,90.832,250200000.0
2006-04-10 23:27:00,90.814,90.837,90.804,90.837,105900001.0
2006-04-10 23:28:00,90.843,90.852,90.822,90.836,148399998.0
2006-04-10 23:29:00,90.833,90.852,90.82,90.846,367600003.0
2006-04-10 23:30:00,90.847,90.847,90.821,90.822,120700000.0
2006-04-10 23:31:00,90.839,90.863,90.827,90.849,155200000.0
2006-04-10 23:32:00,90.866,90.874,90.847,90.857,178900001.0
2006-04-10 23:33:00,90.854,90.88,90.846,90.874,268599999.0
2006-04-10 23:34:00,90.87,90.87,90.838,90.853,173400003.0
2006-04-10 23:35:00,90.861,90.875,90.839,90.865,289600000.0
2006-04-10 23:36:00,90.867,90.867,90.845,90.847,158299997.0
2006-04-10 23:37:00,90.862,90.871,90.846,90.855,182800001.0
2006-04-10 23:38:00,90.865,90.865,90.84,90.848,267500002.0
2006-04-10 23:39:00,90.865,90.875,90.85,90.865,148400004.0
2006-04-10 23:40:00,90.865,90.875,90.843,90.851,166100000.0
2006-04-10 23:41:00,90.865,90.875,90.85,90.867,217500000.0
2006-04-10 23:42:00,90.849,90.87,90.842,90.86,225800001.0
2006-04-10 23:43:00,90.85,90.87,90.85,90.87,167100001.0
2006-04-10 23:44:00,90.863,90.875,90.828,90.844,423699998.0
2006-04-10 23:45:00,90.818,90.85,90.818,90.85,204800000.0
2006-04-10 23:46:00,90.859,90.866,90.847,90.853,56300000.0
2006-04-10 23:47:00,90.86,90.862,90.839,90.847,176799999.0
2006-04-10 23:48:00,90.84,90.868,90.84,90.868,182299999.0
2006-04-10 23:49:00,90.852,90.87,90.845,90.847,78600000.0
2006-04-10 23:50:00,90.839,90.87,90.839,90.87,236199997.0
2006-04-10 23:51:00,90.843,90.869,90.819,90.832,173499997.0
2006-04-10 23:52:00,90.855,90.865,90.822,90.824,273800003.0
2006-04-10 23:53:00,90.823,90.872,90.823,90.845,216300003.0
2006-04-10 23:54:00,90.81,90.852,90.81,90.829,221699996.0
2006-04-10 23:55:00,90.823,90.872,90.823,90.868,165300000.0
2006-04-10 23:56:00,90.85,90.88,90.839,90.862,192799998.0
2006-04-10 23:57:00,90.863,90.883,90.808,90.828,355200000.0
2006-04-10 23:58:00,90.865,90.883,90.841,90.862,142199999.0
2006-04-10 23:59:00,90.838,90.861,90.833,90.861,275699999.0
2006-04-11 00:00:00,90.842,90.865,90.838,90.855,269200002.0
2006-04-11 00:01:00,90.821,90.857,90.821,90.857,218199999.0
2006-04-11 00:02:00,90.861,90.869,90.84,90.86,345300000.0
2006-04-11 00:03:00,90.843,90.857,90.829,90.843,251499999.0
2006-04-11 00:04:00,90.818,90.847,90.818,90.847,245600000.0
2006-04-11 00:05:00,90.837,90.85,90.821,90.85,287599998.0
2006-04-11 00:06:00,90.83,90.858,90.825,90.858,257800003.0
2006-04-11 00:07:00,90.848,90.872,90.846,90.872,154500001.0
2006-04-11 00:08:00,90.877,90.877,90.854,90.856,137700000.0
2006-04-11 00:09:00,90.867,90.889,90.846,90.873,122399996.0
2006-04-11 00:10:00,90.866,90.883,90.865,90.883,91199999.0
2006-04-11 00:11:00,90.86,90.88,90.848,90.872,151400000.0
2006-04-11 00:12:00,90.88,90.885,90.852,90.852,329200005.0
2006-04-11 00:13:00,90.857,90.878,90.853,90.866,166000004.0
2006-04-11 00:14:00,90.869,90.878,90.847,90.863,140400000.0
2006-04-11 00:15:00,90.88,90.92,90.88,90.915,97199999.0
2006-04-11 00:16:00,90.911,90.911,90.885,90.888,316299997.0
2006-04-11 00:17:00,90.899,90.899,90.872,90.874,176499997.0
2006-04-11 00:18:00,90.895,90.903,90.88,90.902,145100000.0
2006-04-11 00:19:00,90.904,90.907,90.885,90.907,94999999.0
2006-04-11 00:20:00,90.906,90.918,90.885,90.891,238200000.0
2006-04-11 00:21:00,90.899,90.917,90.892,90.9,214500001.0
2006-04-11 00:22:00,90.905,90.91,90.887,90.903,189200000.0
2006-04-11 00:23:00,90.898,90.907,90.886,90.887,226899997.0
2006-04-11 00:24:00,90.907,90.907,90.869,90.875,236599999.0
2006-04-11 00:25:00,90.915,90.923,90.894,90.91,99299999.0
2006-04-11 00:26:00,90.923,90.926,90.9,90.9,121599998.0
2006-04-11 00:27:00,90.918,90.928,90.903,90.909,267100002.0
2006-04-11 00:28:00,90.908,90.924,90.902,90.917,157100000.0
2006-04-11 00:29:00,90.905,90.922,90.89,90.922,266599997.0
2006-04-11 00:30:00,90.91,90.91,90.88,90.894,129200001.0
2006-04-11 00:31:00,90.896,90.911,90.884,90.899,354700002.0
2006-04-11 00:32:00,90.906,90.918,90.885,90.908,315299995.0
2006-04-11 00:33:00,90.913,90.927,90.895,90.914,207299996.0
2006-04-11 00:34:00,90.9,90.92,90.875,90.901,122199999.0
2006-04-11 00:35:00,90.906,90.911,90.883,90.898,260799997.0
2006-04-11 00:36:00,90.894,90.906,90.878,90.89,383799996.0
2006-04-11 00:37:00,90.896,90.903,90.875,90.887,258500001.0
2006-04-11 00:38:00,90.899,90.904,90.881,90.887,110699998.0
2006-04-11 00:39:00,90.89,90.91,90.882,90.905,231800000.0
2006-04-11 00:40:00,90.897,90.91,90.884,90.905,304399994.0
2006-04-11 00:41:00,90.905,90.915,90.894,90.9,135799999.0
2006-04-11 00:42:00,90.89,90.91,90.882,90.91,236700001.0
2006-04-11 00:43:00,90.904,90.916,90.889,90.901,11200000.0
2006-04-11 00:44:00,90.915,90.92,90.892,90.892,187400001.0
2006-04-11 00:45:00,90.899,90.923,90.89,90.915,275399999.0
2006-04-11 00:46:00,90.915,90.925,90.897,90.916,115300000.0
2006-04-11 00:47:00,90.91,90.933,90.895,90.933,419900000.0
2006-04-11 00:48:00,90.927,90.927,90.883,90.883,272299998.0
2006-04-11 00:49:00,90.889,90.919,90.889,90.893,269700001.0
2006-04-11 00:50:00,90.889,90.9,90.88,90.88,124699996.0
2006-04-11 00:51:00,90.892,90.9,90.867,90.888,211999995.0
2006-04-11 00:52:00,90.9,90.9,90.873,90.88,124700001.0
2006-04-11 00:53:00,90.883,90.898,90.869,90.883,108899999.0
2006-04-11 00:54:00,90.871,90.886,90.858,90.865,238599998.0
2006-04-11 00:55:00,90.86,90.892,90.86,90.892,261899999.0
2006-04-11 00:56:00,90.86,90.893,90.86,90.88,220199997.0
2006-04-11 00:57:00,90.882,90.893,90.87,90.878,331699998.0
2006-04-11 00:58:00,90.873,90.887,90.857,90.872,273400002.0
2006-04-11 00:59:00,90.873,90.886,90.866,90.883,266200001.0
2006-04-11 01:00:00,90.871,90.886,90.851,90.864,417299994.0
2006-04-11 01:01:00,90.893,90.893,90.87,90.87,224800002.0
2006-04-11 01:02:00,90.892,90.902,90.866,90.888,204799999.0
2006-04-11 01:03:00,90.889,90.907,90.876,90.9,134200001.0
2006-04-11 01:04:00,90.883,90.904,90.882,90.9,88000000.0
2006-04-11 01:05:00,90.887,90.906,90.871,90.885,172899996.0
2006-04-11 01:06:00,90.904,90.913,90.882,90.89,253300003.0
2006-04-11 01:07:00,90.895,90.918,90.89,90.89,239299999.0
2006-04-11 01:08:00,90.908,90.92,90.903,90.92,94700001.0
2006-04-11 01:09:00,90.9,90.92,90.897,90.92,153799995.0
2006-04-11 01:10:00,90.908,90.92,90.9,90.915,131899997.0
2006-04-11 01:11:00,90.904,90.918,90.889,90.918,245199999.0
2006-04-11 01:12:00,90.915,90.92,90.889,90.906,362200001.0
2006-04-11 01:13:00,90.886,90.911,90.878,90.903,164899999.0
2006-04-11 01:14:00,90.882,90.902,90.872,90.891,199999997.0
2006-04-11 01:15:00,90.888,90.9,90.881,90.895,31100000.0
2006-04-11 01:16:00,90.906,90.915,90.887,90.887,183199997.0
2006-04-11 01:17:00,90.886,90.908,90.882,90.887,293199995.0
2006-04-11 01:18:00,90.893,90.905,90.885,90.895,69399999.0
2006-04-11 01:19:00,90.875,90.897,90.875,90.893,183799999.0
2006-04-11 01:20:00,90.89,90.899,90.867,90.868,272200000.0
2006-04-11 01:21:00,90.894,90.905,90.872,90.874,352699996.0
2006-04-11 01:22:00,90.894,90.911,90.886,90.897,177700001.0
2006-04-11 01:23:00,90.883,90.906,90.877,90.877,196799998.0
2006-04-11 01:24:00,90.898,90.901,90.874,90.874,96599998.0
2006-04-11 01:25:00,90.884,90.904,90.883,90.903,164999999.0
2006-04-11 01:26:00,90.909,90.909,90.885,90.885,281699993.0
2006-04-11 01:27:00,90.899,90.916,90.885,90.903,233700001.0
2006-04-11 01:28:00,90.894,90.914,90.886,90.891,221699999.0
2006-04-11 01:29:00,90.871,90.91,90.871,90.91,219000002.0
2006-04-11 01:30:00,90.913,90.922,90.89,90.904,162700001.0
2006-04-11 01:31:00,90.894,90.916,90.894,90.912,186500002.0
2006-04-11 01:32:00,90.89,90.91,90.887,90.91,177999997.0
2006-04-11 01:33:00,90.905,90.915,90.884,90.897,221900000.0
2006-04-11 01:34:00,90.893,90.893,90.862,90.862,313699998.0
2006-04-11 01:35:00,90.864,90.897,90.864,90.897,243300001.0
2006-04-11 01:36:00,90.875,90.9,90.873,90.892,287799997.0
2006-04-11 01:37:00,90.902,90.923,90.892,90.913,223499996.0
2006-04-11 01:38:00,90.909,90.919,90.887,90.91,255899999.0
2006-04-11 01:39:00,90.891,90.917,90.891,90.917,210699999.0
2006-04-11 01:40:00,90.92,90.936,90.904,90.926,286099995.0
2006-04-11 01:41:00,90.925,90.953,90.913,90.938,256399999.0
2006-04-11 01:42:00,90.937,90.956,90.924,90.948,246499997.0
2006-04-11 01:43:00,90.934,90.955,90.933,90.947,192499999.0
2006-04-11 01:44:00,90.941,90.941,90.91,90.921,184900000.0
2006-04-11 01:45:00,90.915,90.927,90.905,90.925,194499999.0
2006-04-11 01:46:00,90.92,90.944,90.917,90.935,234400002.0
2006-04-11 01:47:00,90.933,90.955,90.917,90.945,372399996.0
2006-04-11 01:48:00,90.953,90.957,90.925,90.948,398300000.0
2006-04-11 01:49:00,90.945,90.95,90.925,90.93,270199997.0
2006-04-11 01:50:00,90.939,90.953,90.916,90.932,378399999.0
2006-04-11 01:51:00,90.945,90.958,90.927,90.936,168399999.0
2006-04-11 01:52:00,90.955,90.964,90.937,90.937,200799997.0
2006-04-11 01:53:00,90.946,90.962,90.923,90.932,176699998.0
2006-04-11 01:54:00,90.962,90.964,90.945,90.945,287900001.0
2006-04-11 01:55:00,90.953,90.953,90.926,90.943,163300000.0
2006-04-11 01:56:00,90.922,90.948,90.918,90.922,274299997.0
2006-04-11 01:57:00,90.928,90.943,90.917,90.933,385200001.0
2006-04-11 01:58:00,90.914,90.938,90.909,90.938,359800001.0
2006-04-11 01:59:00,90.93,90.943,90.911,90.938,176500000.0
2006-04-11 02:00:00,90.932,90.96,90.932,90.952,235500000.0
2006-04-11 02:01:00,90.959,90.959,90.927,90.93,232700000.0
2006-04-11 02:02:00,90.948,90.954,90.925,90.933,259699998.0
2006-04-11 02:03:00,90.922,90.948,90.915,90.931,262899998.0
2006-04-11 02:04:00,90.93,90.934,90.908,90.912,196599998.0
2006-04-11 02:05:00,90.927,90.927,90.898,90.907,108399998.0
2006-04-11 02:06:00,90.9,90.928,90.897,90.914,343200002.0
2006-04-11 02:07:00,90.897,90.913,90.889,90.912,252800000.0
2006-04-11 02:08:00,90.898,90.922,90.898,90.92,307500000.0
2006-04-11 02:09:00,90.917,90.936,90.905,90.907,274400002.0
2006-04-11 02:10:00,90.902,90.922,90.897,90.922,178800003.0
2006-04-11 02:11:00,90.917,90.917,90.876,90.876,287099996.0
2006-04-11 02:12:00,90.897,90.906,90.882,90.883,171599998.0
2006-04-11 02:13:00,90.888,90.908,90.883,90.901,216999999.0
2006-04-11 02:14:00,90.899,90.921,90.896,90.909,279899994.0
2006-04-11 02:15:00,90.904,90.913,90.885,90.889,287600002.0
2006-04-11 02:16:00,90.9,90.91,90.881,90.886,279899999.0
2006-04-11 02:17:00,90.905,90.905,90.87,90.87,68400000.0
2006-04-11 02:18:00,90.874,90.902,90.874,90.902,70700001.0
2006-04-11 02:19:00,90.887,90.915,90.887,90.913,199099998.0
2006-04-11 02:20:00,90.903,90.911,90.887,90.911,239499999.0
2006-04-11 02:21:00,90.905,90.917,90.889,90.892,333900002.0
2006-04-11 02:22:00,90.886,90.915,90.879,90.915,149899997.0
2006-04-11 02:23:00,90.904,90.916,90.887,90.91,211999996.0
2006-04-11 02:24:00,90.893,90.906,90.873,90.892,195300001.0
2006-04-11 02:25:00,90.905,90.912,90.885,90.891,259000003.0
2006-04-11 02:26:00,90.912,90.912,90.878,90.878,210799999.0
2006-04-11 02:27:00,90.913,90.913,90.879,90.879,306799996.0
2006-04-11 02:28:00,90.882,90.9,90.881,90.9,168000000.0
2006-04-11 02:29:00,90.881,90.901,90.881,90.9,299800002.0
2006-04-11 02:30:00,90.899,90.906,90.881,90.887,181199998.0
2006-04-11 02:31:00,90.912,90.912,90.885,90.885,146900001.0
2006-04-11 02:32:00,90.881,90.907,90.879,90.884,278200000.0
2006-04-11 02:33:00,90.897,90.9,90.886,90.889,131799999.0
2006-04-11 02:34:00,90.887,90.904,90.861,90.88,162500003.0
2006-04-11 02:35:00,90.871,90.895,90.869,90.888,225200000.0
2006-04-11 02:36:00,90.883,90.884,90.861,90.87,104200000.0
2006-04-11 02:37:00,90.858,90.889,90.856,90.863,265499998.0
2006-04-11 02:38:00,90.869,90.883,90.858,90.881,171599997.0
2006-04-11 02:39:00,90.874,90.876,90.86,90.864,106199998.0
2006-04-11 02:40:00,90.87,90.882,90.853,90.869,202799997.0
2006-04-11 02:41:00,90.867,90.885,90.86,90.88,400999999.0
2006-04-11 02:42:00,90.854,90.874,90.85,90.866,331000001.0
2006-04-11 02:43:00,90.857,90.864,90.835,90.856,118700000.0
2006-04-11 02:44:00,90.859,90.859,90.834,90.852,298600002.0
2006-04-11 02:45:00,90.812,90.834,90.802,90.819,120100000.0
2006-04-11 02:46:00,90.824,90.829,90.788,90.788,208699999.0
2006-04-11 02:47:00,90.8,90.817,90.782,90.804,152199998.0
2006-04-11 02:48:00,90.82,90.83,90.794,90.796,268700001.0
2006-04-11 02:49:00,90.81,90.817,90.795,90.801,130499998.0
2006-04-11 02:50:00,90.809,90.823,90.796,90.809,165700001.0
2006-04-11 02:51:00,90.795,90.813,90.789,90.809,189699999.0
2006-04-11 02:52:00,90.816,90.826,90.801,90.802,226999998.0
2006-04-11 02:53:00,90.81,90.827,90.79,90.814,175599996.0
2006-04-11 02:54:00,90.813,90.841,90.812,90.816,300399997.0
2006-04-11 02:55:00,90.823,90.843,90.811,90.825,278899998.0
2006-04-11 02:56:00,90.834,90.846,90.822,90.822,360499996.0
2006-04-11 02:57:00,90.837,90.855,90.826,90.842,187399999.0
2006-04-11 02:58:00,90.858,90.861,90.839,90.844,136999997.0
2006-04-11 02:59:00,90.854,90.865,90.835,90.835,388900006.0
2006-04-11 03:00:00,90.85,90.858,90.813,90.84,290099997.0
2006-04-11 03:01:00,90.857,90.858,90.83,90.84,192800001.0
2006-04-11 03:02:00,90.833,90.855,90.828,90.849,173000001.0
2006-04-11 03:03:00,90.847,90.853,90.823,90.836,178400001.0
2006-04-11 03:04:00,90.837,90.867,90.826,90.853,232400002.0
2006-04-11 03:05:00,90.836,90.854,90.829,90.845,193299998.0
2006-04-11 03:06:00,90.852,90.856,90.828,90.832,233000000.0
2006-04-11 03:07:00,90.834,90.835,90.818,90.818,65399999.0
2006-04-11 03:08:00,90.828,90.828,90.797,90.807,210800000.0
2006-04-11 03:09:00,90.825,90.834,90.807,90.807,185399998.0
2006-04-11 03:10:00,90.809,90.838,90.798,90.811,206800000.0
2006-04-11 03:11:00,90.828,90.828,90.798,90.805,163100002.0
2006-04-11 03:12:00,90.819,90.83,90.805,90.806,86599998.0
2006-04-11 03:13:00,90.803,90.829,90.802,90.815,430099997.0
2006-04-11 03:14:00,90.804,90.826,90.804,90.82,110299999.0
2006-04-11 03:15:00,90.819,90.819,90.797,90.797,56399999.0
2006-04-11 03:16:00,90.815,90.823,90.797,90.808,117699998.0
2006-04-11 03:17:00,90.808,90.825,90.807,90.807,248099999.0
2006-04-11 03:18:00,90.821,90.836,90.808,90.82,134299998.0
2006-04-11 03:19:00,90.815,90.835,90.813,90.817,194100001.0
2006-04-11 03:20:00,90.84,90.85,90.828,90.829,21600000.0
2006-04-11 03:21:00,90.855,90.859,90.836,90.836,287999999.0
2006-04-11 03:22:00,90.824,90.842,90.808,90.819,184399996.0
2006-04-11 03:23:00,90.813,90.828,90.804,90.824,203299998.0
2006-04-11 03:24:00,90.827,90.835,90.808,90.818,205299999.0
2006-04-11 03:25:00,90.836,90.836,90.805,90.825,402799999.0
2006-04-11 03:26:00,90.837,90.852,90.83,90.83,252699999.0
2006-04-11 03:27:00,90.846,90.857,90.834,90.855,261299996.0
2006-04-11 03:28:00,90.825,90.852,90.824,90.826,210799999.0
2006-04-11 03:29:00,90.847,90.859,90.829,90.834,228999998.0
2006-04-11 03:30:00,90.85,90.855,90.829,90.829,197799996.0
2006-04-11 03:31:00,90.837,90.847,90.825,90.84,235400003.0
2006-04-11 03:32:00,90.842,90.856,90.829,90.845,229799998.0
2006-04-11 03:33:00,90.829,90.854,90.824,90.838,364199998.0
2006-04-11 03:34:00,90.818,90.835,90.813,90.835,236100002.0
2006-04-11 03:35:00,90.832,90.842,90.814,90.818,237500001.0
2006-04-11 03:36:00,90.838,90.84,90.817,90.818,158499998.0
2006-04-11 03:37:00,90.816,90.836,90.805,90.823,196099999.0
2006-04-11 03:38:00,90.818,90.83,90.796,90.81,131899999.0
2006-04-11 03:39:00,90.842,90.85,90.81,90.819,345900000.0
2006-04-11 03:40:00,90.833,90.844,90.813,90.821,175999997.0
2006-04-11 03:41:00,90.835,90.853,90.824,90.842,281900003.0
2006-04-11 03:42:00,90.835,90.842,90.816,90.824,330200002.0
2006-04-11 03:43:00,90.83,90.83,90.806,90.809,226699999.0
2006-04-11 03:44:00,90.809,90.842,90.782,90.842,274199998.0
2006-04-11 03:45:00,90.817,90.838,90.812,90.818,202700003.0
2006-04-11 03:46:00,90.802,90.833,90.802,90.833,262899999.0
2006-04-11 03:47:00,90.827,90.839,90.811,90.832,163399998.0
2006-04-11 03:48:00,90.813,90.831,90.803,90.822,44400001.0
2006-04-11 03:49:00,90.821,90.838,90.808,90.838,413200001.0
2006-04-11 03:50:00,90.83,90.853,90.826,90.838,85000000.0
2006-04-11 03:51:00,90.845,90.859,90.831,90.848,148500002.0
2006-04-11 03:52:00,90.853,90.857,90.828,90.845,307799994.0
2006-04-11 03:53:00,90.838,90.868,90.838,90.865,237400000.0
2006-04-11 03:54:00,90.864,90.871,90.847,90.851,304000000.0
2006-04-11 03:55:00,90.865,90.872,90.832,90.832,261900000.0
2006-04-11 03:56:00,90.873,90.882,90.858,90.877,148999999.0
2006-04-11 03:57:00,90.87,90.885,90.862,90.875,142699999.0
2006-04-11 03:58:00,90.858,90.884,90.845,90.87,255300003.0
2006-04-11 03:59:00,90.861,90.891,90.861,90.891,130100000.0
2006-04-11 04:00:00,90.876,90.89,90.856,90.872,126700000.0
2006-04-11 04:01:00,90.893,90.905,90.887,90.902,199000000.0
2006-04-11 04:02:00,90.905,90.912,90.883,90.895,189800003.0
2006-04-11 04:03:00,90.909,90.911,90.894,90.896,22400000.0
2006-04-11 04:04:00,90.91,90.924,90.895,90.905,138299997.0
2006-04-11 04:05:00,90.906,90.922,90.902,90.902,157199999.0
2006-04-11 04:06:00,90.905,90.919,90.882,90.903,188600001.0
2006-04-11 04:07:00,90.903,90.913,90.893,90.905,54099999.0
2006-04-11 04:08:00,90.905,90.907,90.881,90.894,247500001.0
2006-04-11 04:09:00,90.903,90.903,90.872,90.872,289900002.0
2006-04-11 04:10:00,90.895,90.907,90.881,90.896,235299998.0
2006-04-11 04:11:00,90.9,90.905,90.881,90.884,87999999.0
2006-04-11 04:12:00,90.881,90.912,90.881,90.912,168199999.0
2006-04-11 04:13:00,90.903,90.925,90.903,90.922,225299998.0
2006-04-11 04:14:00,90.912,90.922,90.896,90.9,264799998.0
2006-04-11 04:15:00,90.92,90.934,90.909,90.92,170899999.0
2006-04-11 04:16:00,90.922,90.925,90.902,90.902,182999996.0
2006-04-11 04:17:00,90.914,90.933,90.9,90.904,446000005.0
2006-04-11 04:18:00,90.901,90.908,90.884,90.887,224300000.0
2006-04-11 04:19:00,90.907,90.915,90.884,90.889,344800001.0
2006-04-11 04:20:00,90.893,90.906,90.87,90.886,307399997.0
2006-04-11 04:21:00,90.898,90.913,90.884,90.903,200799995.0
2006-04-11 04:22:00,90.909,90.924,90.891,90.905,138400000.0
2006-04-11 04:23:00,90.92,90.925,90.911,90.918,61000000.0
2006-04-11 04:24:00,90.902,90.92,90.902,90.915,174300000.0
2006-04-11 04:25:00,90.902,90.917,90.885,90.912,235299998.0
2006-04-11 04:26:00,90.902,90.914,90.897,90.903,191800000.0
2006-04-11 04:27:00,90.9,90.907,90.881,90.889,158300002.0
2006-04-11 04:28:00,90.895,90.908,90.89,90.908,143399998.0
2006-04-11 04:29:00,90.9,90.9,90.881,90.881,155600000.0
2006-04-11 04:30:00,90.878,90.893,90.867,90.879,112399998.0
2006-04-11 04:31:00,90.872,90.882,90.853,90.862,202500004.0
2006-04-11 04:32:00,90.87,90.888,90.866,90.876,178300001.0
2006-04-11 04:33:00,90.877,90.888,90.861,90.867,139500002.0
2006-04-11 04:34:00,90.875,90.893,90.87,90.885,229399995.0
2006-04-11 04:35:00,90.883,90.888,90.868,90.876,165199998.0
2006-04-11 04:36:00,90.885,90.885,90.87,90.87,68499999.0
2006-04-11 04:37:00,90.872,90.89,90.872,90.874,138400001.0
2006-04-11 04:38:00,90.87,90.89,90.87,90.877,244100002.0
2006-04-11 04:39:00,90.887,90.894,90.857,90.88,263299996.0
2006-04-11 04:40:00,90.877,90.877,90.846,90.866,121700001.0
2006-04-11 04:41:00,90.864,90.868,90.836,90.854,153399998.0
2006-04-11 04:42:00,90.872,90.878,90.855,90.862,139899999.0
2006-04-11 04:43:00,90.857,90.872,90.852,90.867,173600000.0
2006-04-11 04:44:00,90.873,90.881,90.861,90.861,196600001.0
2006-04-11 04:45:00,90.865,90.877,90.855,90.868,66299999.0
2006-04-11 04:46:00,90.862,90.87,90.842,90.852,305100000.0
2006-04-11 04:47:00,90.85,90.87,90.84,90.86,267700004.0
2006-04-11 04:48:00,90.865,90.865,90.85,90.85,71300001.0
2006-04-11 04:49:00,90.857,90.87,90.841,90.865,260899998.0
2006-04-11 04:50:00,90.848,90.87,90.845,90.865,198099999.0
2006-04-11 04:51:00,90.859,90.862,90.832,90.832,140999998.0
2006-04-11 04:52:00,90.855,90.865,90.841,90.857,35499999.0
2006-04-11 04:53:00,90.858,90.865,90.832,90.838,255299998.0
2006-04-11 04:54:00,90.857,90.857,90.83,90.831,103299999.0
2006-04-11 04:55:00,90.837,90.854,90.837,90.854,61700000.0
2006-04-11 04:56:00,90.838,90.868,90.837,90.855,192799997.0
2006-04-11 04:57:00,90.856,90.856,90.834,90.834,136200000.0
2006-04-11 04:58:00,90.846,90.857,90.833,90.848,258099999.0
2006-04-11 04:59:00,90.838,90.856,90.828,90.828,119199999.0
2006-04-11 05:00:00,90.836,90.855,90.829,90.855,200499999.0
2006-04-11 05:01:00,90.831,90.836,90.806,90.823,152899997.0
2006-04-11 05:02:00,90.825,90.83,90.793,90.81,207299999.0
2006-04-11 05:03:00,90.808,90.827,90.808,90.815,179899997.0
2006-04-11 05:04:00,90.825,90.83,90.801,90.815,176099998.0
2006-04-11 05:05:00,90.796,90.817,90.792,90.811,230599998.0
2006-04-11 05:06:00,90.807,90.812,90.784,90.79,260099999.0
2006-04-11 05:07:00,90.794,90.82,90.784,90.8,238399996.0
2006-04-11 05:08:00,90.776,90.797,90.77,90.783,233699997.0
2006-04-11 05:09:00,90.78,90.792,90.755,90.783,158900000.0
2006-04-11 05:10:00,90.774,90.796,90.767,90.786,247399998.0
2006-04-11 05:11:00,90.773,90.787,90.755,90.774,218900003.0
2006-04-11 05:12:00,90.784,90.784,90.747,90.748,189600001.0
2006-04-11 05:13:00,90.765,90.775,90.755,90.767,194000001.0
2006-04-11 05:14:00,90.78,90.79,90.766,90.777,256499997.0
2006-04-11 05:15:00,90.774,90.794,90.769,90.771,327800000.0
2006-04-11 05:16:00,90.785,90.801,90.785,90.797,142199999.0
2006-04-11 05:17:00,90.791,90.794,90.777,90.783,117700002.0
2006-04-11 05:18:00,90.803,90.814,90.785,90.785,321899995.0
2006-04-11 05:19:00,90.792,90.797,90.773,90.773,189299999.0
2006-04-11 05:20:00,90.796,90.796,90.781,90.781,32999999.0
2006-04-11 05:21:00,90.793,90.794,90.768,90.768,212600002.0
2006-04-11 05:22:00,90.789,90.801,90.775,90.775,264199994.0
2006-04-11 05:23:00,90.797,90.798,90.767,90.78,141500002.0
2006-04-11 05:24:00,90.792,90.798,90.774,90.784,173900000.0
2006-04-11 05:25:00,90.797,90.797,90.76,90.781,265900000.0
2006-04-11 05:26:00,90.782,90.8,90.779,90.79,109999999.0
2006-04-11 05:27:00,90.798,90.798,90.777,90.778,186700000.0
2006-04-11 05:28:00,90.773,90.791,90.763,90.772,87200000.0
2006-04-11 05:29:00,90.77,90.796,90.77,90.783,161799997.0
2006-04-11 05:30:00,90.798,90.798,90.777,90.785,231599998.0
2006-04-11 05:31:00,90.786,90.804,90.78,90.796,134399998.0
2006-04-11 05:32:00,90.813,90.817,90.794,90.807,328800000.0
2006-04-11 05:33:00,90.799,90.817,90.797,90.817,180100000.0
2006-04-11 05:34:00,90.811,90.817,90.795,90.81,313500000.0
2006-04-11 05:35:00,90.805,90.82,90.787,90.809,291399998.0
2006-04-11 05:36:00,90.806,90.812,90.787,90.792,143899998.0
2006-04-11 05:37:00,90.8,90.813,90.79,90.791,122699997.0
2006-04-11 05:38:00,90.805,90.81,90.789,90.798,248399996.0
2006-04-11 05:39:00,90.805,90.81,90.781,90.79,205299998.0
2006-04-11 05:40:00,90.788,90.807,90.782,90.79,203000000.0
2006-04-11 05:41:00,90.815,90.826,90.804,90.826,93899999.0
2006-04-11 05:42:00,90.815,90.823,90.798,90.799,306500001.0
2006-04-11 05:43:00,90.83,90.83,90.804,90.817,201199998.0
2006-04-11 05:44:00,90.805,90.83,90.801,90.822,198099996.0
2006-04-11 05:45:00,90.827,90.835,90.805,90.811,145700003.0
2006-04-11 05:46:00,90.82,90.83,90.803,90.817,75200000.0
2006-04-11 05:47:00,90.803,90.83,90.779,90.83,118499998.0
2006-04-11 05:48:00,90.799,90.837,90.799,90.808,249099998.0
2006-04-11 05:49:00,90.836,90.841,90.803,90.82,357300004.0
2006-04-11 05:50:00,90.805,90.834,90.804,90.804,197499998.0
2006-04-11 05:51:00,90.831,90.843,90.808,90.834,238299998.0
2006-04-11 05:52:00,90.83,90.84,90.811,90.82,336399998.0
2006-04-11 05:53:00,90.828,90.84,90.821,90.84,114100001.0
2006-04-11 05:54:00,90.818,90.837,90.813,90.832,215800001.0
2006-04-11 05:55:00,90.826,90.84,90.805,90.816,201999999.0
2006-04-11 05:56:00,90.817,90.839,90.817,90.822,64199999.0
2006-04-11 05:57:00,90.847,90.847,90.822,90.822,124399996.0
2006-04-11 05:58:00,90.829,90.857,90.829,90.856,145900000.0
2006-04-11 05:59:00,90.867,90.871,90.842,90.848,267699998.0
2006-04-11 06:00:00,90.838,90.863,90.832,90.863,234899997.0
2006-04-11 06:01:00,90.867,90.867,90.829,90.843,169700000.0
2006-04-11 06:02:00,90.863,90.872,90.846,90.87,245100003.0
2006-04-11 06:03:00,90.866,90.882,90.837,90.859,235099998.0
2006-04-11 06:04:00,90.877,90.877,90.849,90.87,263899999.0
2006-04-11 06:05:00,90.867,90.879,90.849,90.849,368599998.0
2006-04-11 06:06:00,90.859,90.879,90.853,90.873,230299996.0
2006-04-11 06:07:00,90.853,90.877,90.853,90.863,220499994.0
2006-04-11 06:08:00,90.861,90.878,90.854,90.878,292000006.0
2006-04-11 06:09:00,90.856,90.874,90.851,90.869,204500001.0
2006-04-11 06:10:00,90.858,90.867,90.838,90.838,232499994.0
2006-04-11 06:11:00,90.85,90.868,90.839,90.855,202899998.0
2006-04-11 06:12:00,90.847,90.872,90.834,90.839,302900001.0
2006-04-11 06:13:00,90.855,90.871,90.851,90.87,211200000.0
2006-04-11 06:14:00,90.841,90.87,90.841,90.85,197200001.0
2006-04-11 06:15:00,90.86,90.87,90.841,90.848,216800001.0
2006-04-11 06:16:00,90.87,90.879,90.853,90.865,242399997.0
2006-04-11 06:17:00,90.84,90.872,90.84,90.869,203300000.0
2006-04-11 06:18:00,90.861,90.874,90.85,90.874,176700003.0
2006-04-11 06:19:00,90.846,90.869,90.843,90.846,195199998.0
2006-04-11 06:20:00,90.859,90.89,90.859,90.863,195499997.0
2006-04-11 06:21:00,90.867,90.892,90.867,90.891,119500002.0
2006-04-11 06:22:00,90.884,90.897,90.869,90.894,311100000.0
2006-04-11 06:23:00,90.871,90.888,90.871,90.888,38799999.0
2006-04-11 06:24:00,90.892,90.892,90.865,90.865,140500001.0
2006-04-11 06:25:00,90.869,90.877,90.85,90.859,223700002.0
2006-04-11 06:26:00,90.855,90.869,90.842,90.869,189400001.0
2006-04-11 06:27:00,90.852,90.878,90.851,90.858,260099996.0
2006-04-11 06:28:00,90.856,90.872,90.836,90.857,274800001.0
2006-04-11 06:29:00,90.851,90.871,90.851,90.869,316399999.0
2006-04-11 06:30:00,90.847,90.868,90.842,90.868,145299999.0
2006-04-11 06:31:00,90.858,90.885,90.858,90.885,165499999.0
2006-04-11 06:32:00,90.881,90.89,90.86,90.865,207299996.0
2006-04-11 06:33:00,90.86,90.887,90.854,90.887,279099997.0
2006-04-11 06:34:00,90.884,90.894,90.862,90.885,211900001.0
2006-04-11 06:35:00,90.882,90.901,90.859,90.874,176400001.0
2006-04-11 06:36:00,90.883,90.889,90.87,90.87,224999999.0
2006-04-11 06:37:00,90.892,90.894,90.857,90.873,165299998.0
2006-04-11 06:38:00,90.861,90.879,90.849,90.871,25100000.0
2006-04-11 06:39:00,90.881,90.881,90.864,90.864,96700000.0
2006-04-11 06:40:00,90.873,90.886,90.858,90.873,212100001.0
2006-04-11 06:41:00,90.862,90.879,90.857,90.872,184199995.0
2006-04-11 06:42:00,90.873,90.897,90.86,90.897,170200000.0
2006-04-11 06:43:00,90.901,90.901,90.881,90.881,211799999.0
2006-04-11 06:44:00,90.892,90.902,90.876,90.902,111100000.0
2006-04-11 06:45:00,90.89,90.9,90.87,90.887,183599999.0
2006-04-11 06:46:00,90.893,90.91,90.892,90.892,256099994.0
2006-04-11 06:47:00,90.9,90.902,90.879,90.884,163400000.0
2006-04-11 06:48:00,90.893,90.906,90.883,90.897,51600000.0
2006-04-11 06:49:00,90.898,90.907,90.874,90.892,216600000.0
2006-04-11 06:50:00,90.902,90.91,90.89,90.894,79800000.0
2006-04-11 06:51:00,90.915,90.917,90.898,90.906,126999999.0
2006-04-11 06:52:00,90.89,90.912,90.877,90.891,289900002.0
2006-04-11 06:53:00,90.916,90.916,90.889,90.897,210700001.0
2006-04-11 06:54:00,90.912,90.913,90.89,90.896,156500002.0
2006-04-11 06:55:00,90.908,90.92,90.9,90.915,182300000.0
2006-04-11 06:56:00,90.917,90.928,90.897,90.91,325999995.0
2006-04-11 06:57:00,90.914,90.927,90.905,90.927,212499999.0
2006-04-11 06:58:00,90.911,90.922,90.893,90.918,216499997.0
2006-04-11 06:59:00,90.913,90.929,90.899,90.917,268700004.0
2006-04-11 07:00:00,90.903,90.922,90.892,90.912,141399998.0
2006-04-11 07:01:00,90.923,90.938,90.909,90.923,183600002.0
2006-04-11 07:02:00,90.914,90.935,90.912,90.928,135400001.0
2006-04-11 07:03:00,90.928,90.933,90.908,90.919,174400000.0
2006-04-11 07:04:00,90.934,90.938,90.914,90.925,242200001.0
2006-04-11 07:05:00,90.919,90.935,90.907,90.919,235999999.0
2006-04-11 07:06:00,90.915,90.915,90.9,90.9,99399998.0
2006-04-11 07:07:00,90.905,90.918,90.894,90.907,173300001.0
2006-04-11 07:08:00,90.906,90.911,90.884,90.884,114600000.0
2006-04-11 07:09:00,90.906,90.922,90.898,90.898,133799999.0
2006-04-11 07:10:00,90.91,90.91,90.891,90.891,24800000.0
2006-04-11 07:11:00,90.905,90.93,90.904,90.925,262300001.0
2006-04-11 07:12:00,90.925,90.935,90.907,90.908,260900001.0
2006-04-11 07:13:00,90.917,90.935,90.904,90.93,189100000.0
2006-04-11 07:14:00,90.91,90.93,90.91,90.925,365799999.0
2006-04-11 07:15:00,90.928,90.928,90.902,90.911,90200001.0
2006-04-11 07:16:00,90.898,90.934,90.898,90.93,231200000.0
2006-04-11 07:17:00,90.904,90.93,90.904,90.925,152500004.0
2006-04-11 07:18:00,90.925,90.925,90.91,90.91,73999999.0
2006-04-11 07:19:00,90.926,90.936,90.911,90.933,189599999.0
2006-04-11 07:20:00,90.937,90.944,90.921,90.922,163799996.0
2006-04-11 07:21:00,90.944,90.944,90.927,90.927,74100001.0
2006-04-11 07:22:00,90.95,90.95,90.925,90.93,180500000.0
2006-04-11 07:23:00,90.957,90.957,90.925,90.945,253800001.0
2006-04-11 07:24:00,90.948,90.951,90.932,90.94,245099998.0
2006-04-11 07:25:00,90.949,90.954,90.925,90.925,228899998.0
2006-04-11 07:26:00,90.933,90.955,90.922,90.944,278500001.0
2006-04-11 07:27:00,90.913,90.947,90.913,90.945,189499997.0
2006-04-11 07:28:00,90.924,90.945,90.924,90.945,148599997.0
2006-04-11 07:29:00,90.945,90.953,90.925,90.925,201800001.0
2006-04-11 07:30:00,90.93,90.941,90.92,90.923,96599998.0
2006-04-11 07:31:00,90.943,90.943,90.915,90.92,236299998.0
2006-04-11 07:32:00,90.939,90.949,90.919,90.929,229100002.0
2006-04-11 07:33:00,90.953,90.979,90.921,90.96,141200000.0
2006-04-11 07:34:00,90.984,91.002,90.967,90.995,312100001.0
2006-04-11 07:35:00,90.999,91.014,90.986,90.996,416899997.0
2006-04-11 07:36:00,91.005,91.008,90.988,91.001,195800000.0
2006-04-11 07:37:00,91.002,91.004,90.977,90.989,271299995.0
2006-04-11 07:38:00,90.98,91.021,90.98,91.021,132300000.0
2006-04-11 07:39:00,91.02,91.028,90.997,91.006,174199998.0
2006-04-11 07:40:00,91.035,91.048,91.016,91.029,188600001.0
2006-04-11 07:41:00,91.042,91.042,91.015,91.021,215500001.0
2006-04-11 07:42:00,91.029,91.053,91.018,91.035,358800002.0
2006-04-11 07:43:00,91.034,91.064,91.034,91.06,237600000.0
2006-04-11 07:44:00,91.068,91.068,91.039,91.051,157000001.0
2006-04-11 07:45:00,91.032,91.061,91.032,91.053,276999998.0
2006-04-11 07:46:00,91.053,91.056,91.025,91.034,249999999.0
2006-04-11 07:47:00,91.043,91.05,91.03,91.037,167599997.0
2006-04-11 07:48:00,91.009,91.027,90.993,91.004,96900000.0
2006-04-11 07:49:00,90.983,91.001,90.977,90.995,219400000.0
2006-04-11 07:50:00,90.994,90.994,90.969,90.972,274299996.0
2006-04-11 07:51:00,90.975,91.015,90.975,91.015,104999999.0
2006-04-11 07:52:00,91.015,91.025,90.992,90.999,244699997.0
2006-04-11 07:53:00,91.013,91.015,90.983,90.983,177900000.0
2006-04-11 07:54:00,91.007,91.014,90.992,90.994,157800003.0
2006-04-11 07:55:00,91.004,91.036,90.998,91.026,146400000.0
2006-04-11 07:56:00,91.023,91.033,90.999,91.013,168800000.0
2006-04-11 07:57:00,91.021,91.032,91.003,91.014,204200000.0
2006-04-11 07:58:00,91.01,91.034,91.008,91.02,129099998.0
2006-04-11 07:59:00,91.002,91.027,90.997,91.024,255199995.0
2006-04-11 08:00:00,91.027,91.03,91.008,91.021,267599997.0
2006-04-11 08:01:00,91.011,91.012,90.975,90.975,188500000.0
2006-04-11 08:02:00,91.003,91.017,90.989,91.003,105199999.0
2006-04-11 08:03:00,90.996,91.013,90.984,90.986,235599999.0
2006-04-11 08:04:00,90.999,91.022,90.999,91.012,214999998.0
2006-04-11 08:05:00,91.014,91.037,91.004,91.015,195699998.0
2006-04-11 08:06:00,91.032,91.062,91.032,91.04,99200000.0
2006-04-11 08:07:00,91.019,91.051,91.019,91.038,200399997.0
2006-04-11 08:08:00,91.045,91.072,91.037,91.047,226399998.0
2006-04-11 08:09:00,91.06,91.069,91.037,91.048,232099999.0
2006-04-11 08:10:00,91.042,91.054,91.03,91.05,255900000.0
2006-04-11 08:11:00,91.05,91.067,91.034,91.034,172600000.0
2006-04-11 08:12:00,91.053,91.062,91.034,91.044,190500001.0
2006-04-11 08:13:00,91.066,91.066,91.023,91.023,254099996.0
2006-04-11 08:14:00,91.045,91.064,91.043,91.062,357999996.0
2006-04-11 08:15:00,91.058,91.058,91.005,91.005,105899997.0
2006-04-11 08:16:00,91.019,91.019,90.984,91.0,150200000.0
2006-04-11 08:17:00,91.002,91.02,90.997,91.01,129099999.0
2006-04-11 08:18:00,90.997,91.029,90.997,91.0,192700000.0
2006-04-11 08:19:00,91.008,91.02,90.974,91.006,312500000.0
2006-04-11 08:20:00,91.016,91.032,91.004,91.022,156500002.0
2006-04-11 08:21:00,91.024,91.044,91.018,91.032,139100000.0
2006-04-11 08:22:00,91.038,91.055,91.027,91.034,206499999.0
2006-04-11 08:23:00,91.048,91.054,91.032,91.042,87799999.0
2006-04-11 08:24:00,91.039,91.052,91.02,91.04,278399996.0
2006-04-11 08:25:00,91.017,91.042,91.017,91.042,171399999.0
2006-04-11 08:26:00,91.017,91.034,91.007,91.02,191599999.0
2006-04-11 08:27:00,91.012,91.021,90.994,90.997,324999998.0
2006-04-11 08:28:00,90.982,91.016,90.982,91.01,266899999.0
2006-04-11 08:29:00,91.008,91.022,90.997,90.999,182599999.0
2006-04-11 08:30:00,91.018,91.018,90.985,90.995,272799997.0
2006-04-11 08:31:00,91.013,91.022,90.992,91.014,129699999.0
2006-04-11 08:32:00,91.006,91.006,90.983,90.996,151700000.0
2006-04-11 08:33:00,90.987,91.012,90.983,90.983,319999997.0
2006-04-11 08:34:00,91.001,91.001,90.975,90.98,156200001.0
2006-04-11 08:35:00,90.991,91.045,90.991,91.045,209899999.0
2006-04-11 08:36:00,91.031,91.052,91.021,91.045,341599998.0
2006-04-11 08:37:00,91.029,91.053,91.024,91.045,223699997.0
2006-04-11 08:38:00,91.05,91.056,91.033,91.046,115200000.0
2006-04-11 08:39:00,91.047,91.074,91.032,91.055,146699999.0
2006-04-11 08:40:00,91.055,91.07,91.05,91.06,197300001.0
2006-04-11 08:41:00,91.058,91.067,91.045,91.045,139200001.0
2006-04-11 08:42:00,91.056,91.065,91.027,91.065,226000002.0
2006-04-11 08:43:00,91.055,91.082,91.055,91.08,207599998.0
2006-04-11 08:44:00,91.08,91.08,91.041,91.041,314000000.0
2006-04-11 08:45:00,91.07,91.076,91.048,91.062,322499997.0
2006-04-11 08:46:00,91.056,91.072,91.049,91.066,184500004.0
2006-04-11 08:47:00,91.065,91.074,91.046,91.046,174900000.0
2006-04-11 08:48:00,91.056,91.086,91.056,91.075,299899997.0
2006-04-11 08:49:00,91.057,91.088,91.057,91.088,321999998.0
2006-04-11 08:50:00,91.073,91.083,91.05,91.052,157800002.0
2006-04-11 08:51:00,91.059,91.072,91.024,91.024,162000000.0
2006-04-11 08:52:00,91.062,91.062,91.033,91.033,104500001.0
2006-04-11 08:53:00,91.047,91.047,91.013,91.016,228000000.0
2006-04-11 08:54:00,91.011,91.028,91.009,91.028,186399999.0
2006-04-11 08:55:00,91.01,91.033,91.01,91.025,155599999.0
2006-04-11 08:56:00,91.026,91.026,90.982,90.982,246100003.0
2006-04-11 08:57:00,90.989,91.017,90.986,91.017,233899999.0
2006-04-11 08:58:00,91.022,91.022,90.994,91.012,312300002.0
2006-04-11 08:59:00,90.989,91.02,90.989,91.02,232100000.0
2006-04-11 09:00:00,91.019,91.035,91.001,91.035,380099998.0
2006-04-11 09:01:00,91.025,91.036,91.013,91.014,330000003.0
2006-04-11 09:02:00,91.032,91.051,91.027,91.04,246399997.0
2006-04-11 09:03:00,91.04,91.057,91.037,91.053,374899998.0
2006-04-11 09:04:00,91.036,91.044,91.014,91.014,164699997.0
2006-04-11 09:05:00,91.001,91.017,90.976,91.005,231599999.0
2006-04-11 09:06:00,90.997,91.016,90.977,90.992,182300002.0
2006-04-11 09:07:00,90.985,91.009,90.98,90.995,371200000.0
2006-04-11 09:08:00,90.96,91.002,90.96,90.993,220100001.0
2006-04-11 09:09:00,90.996,91.018,90.986,91.005,179099998.0
2006-04-11 09:10:00,91.008,91.022,90.996,91.022,118600000.0
2006-04-11 09:11:00,91.029,91.04,91.016,91.024,132100001.0
2006-04-11 09:12:00,91.043,91.058,91.023,91.043,214699999.0
2006-04-11 09:13:00,91.047,91.07,91.045,91.058,193899997.0
2006-04-11 09:14:00,91.069,91.084,91.056,91.082,194599999.0
2006-04-11 09:15:00,91.067,91.084,91.051,91.068,233999998.0
2006-04-11 09:16:00,91.082,91.082,91.051,91.064,398299999.0
2006-04-11 09:17:00,91.063,91.085,91.055,91.083,279799999.0
2006-04-11 09:18:00,91.083,91.097,91.065,91.075,138900000.0
2006-04-11 09:19:00,91.081,91.098,91.073,91.098,102899998.0
2006-04-11 09:20:00,91.083,91.096,91.062,91.078,294699999.0
2006-04-11 09:21:00,91.066,91.09,91.066,91.09,242200004.0
2006-04-11 09:22:00,91.09,91.102,91.075,91.088,317400001.0
2006-04-11 09:23:00,91.082,91.106,91.082,91.095,251700000.0
2006-04-11 09:24:00,91.103,91.111,91.074,91.082,210800002.0
2006-04-11 09:25:00,91.075,91.103,91.059,91.093,407500002.0
2006-04-11 09:26:00,91.103,91.115,91.086,91.106,176699999.0
2006-04-11 09:27:00,91.099,91.11,91.077,91.1,361399995.0
2006-04-11 09:28:00,91.085,91.102,91.07,91.087,214699996.0
2006-04-11 09:29:00,91.091,91.091,91.065,91.071,201199998.0
2006-04-11 09:30:00,91.076,91.076,91.042,91.053,176499997.0
2006-04-11 09:31:00,91.07,91.07,91.048,91.048,84699999.0
2006-04-11 09:32:00,91.056,91.08,91.041,91.065,258200000.0
2006-04-11 09:33:00,91.076,91.091,91.072,91.076,151599998.0
2006-04-11 09:34:00,91.078,91.084,91.058,91.064,197800001.0
2006-04-11 09:35:00,91.054,91.082,91.054,91.073,218700000.0
2006-04-11 09:36:00,91.084,91.097,91.068,91.071,251100001.0
2006-04-11 09:37:00,91.083,91.087,91.051,91.06,274400005.0
2006-04-11 09:38:00,91.072,91.083,91.052,91.075,242100002.0
2006-04-11 09:39:00,91.076,91.081,91.054,91.08,306999999.0
2006-04-11 09:40:00,91.077,91.091,91.061,91.086,236000000.0
2006-04-11 09:41:00,91.093,91.099,91.07,91.084,198199999.0
2006-04-11 09:42:00,91.075,91.089,91.058,91.087,266999995.0
2006-04-11 09:43:00,91.06,91.085,91.051,91.077,186499999.0
2006-04-11 09:44:00,91.082,91.093,91.067,91.07,260600006.0
2006-04-11 09:45:00,91.083,91.083,91.056,91.057,202299998.0
2006-04-11 09:46:00,91.081,91.1,91.069,91.1,154199997.0
2006-04-11 09:47:00,91.103,91.117,91.09,91.099,155299999.0
2006-04-11 09:48:00,91.12,91.12,91.096,91.108,143500001.0
2006-04-11 09:49:00,91.119,91.125,91.098,91.113,290100002.0
2006-04-11 09:50:00,91.112,91.113,91.082,91.085,298600003.0
2006-04-11 09:51:00,91.094,91.107,91.077,91.083,244399999.0
2006-04-11 09:52:00,91.086,91.087,91.062,91.079,127700000.0
2006-04-11 09:53:00,91.071,91.087,91.045,91.08,191499999.0
2006-04-11 09:54:00,91.09,91.09,91.072,91.076,207900000.0
2006-04-11 09:55:00,91.081,91.094,91.064,91.069,208099999.0
2006-04-11 09:56:00,91.071,91.098,91.071,91.098,258699995.0
2006-04-11 09:57:00,91.094,91.095,91.077,91.093,228500001.0
2006-04-11 09:58:00,91.091,91.098,91.067,91.073,236800000.0
2006-04-11 09:59:00,91.089,91.089,91.063,91.063,62699999.0
2006-04-11 10:00:00,91.062,91.082,91.058,91.082,179399997.0
2006-04-11 10:01:00,91.088,91.088,91.042,91.065,310299996.0
2006-04-11 10:02:00,91.068,91.093,91.068,91.081,146600002.0
2006-04-11 10:03:00,91.069,91.091,91.065,91.077,208500001.0
2006-04-11 10:04:00,91.08,91.089,91.049,91.066,234399997.0
2006-04-11 10:05:00,91.063,91.079,91.055,91.055,124299999.0
2006-04-11 10:06:00,91.057,91.074,91.057,91.074,38799999.0
2006-04-11 10:07:00,91.063,91.069,91.039,91.057,254199999.0
2006-04-11 10:08:00,91.028,91.053,91.026,91.053,236400002.0
2006-04-11 10:09:00,91.039,91.055,91.039,91.053,212200001.0
2006-04-11 10:10:00,91.022,91.051,91.022,91.036,161599997.0
2006-04-11 10:11:00,91.024,91.047,91.024,91.042,211799998.0
2006-04-11 10:12:00,91.036,91.045,91.016,91.016,275900001.0
2006-04-11 10:13:00,91.033,91.045,91.023,91.043,216000000.0
2006-04-11 10:14:00,91.024,91.039,91.022,91.039,61200001.0
2006-04-11 10:15:00,91.036,91.049,91.016,91.042,197800002.0
2006-04-11 10:16:00,91.025,91.054,91.022,91.052,248799997.0
2006-04-11 10:17:00,91.026,91.047,91.015,91.031,169599997.0
2006-04-11 10:18:00,91.037,91.046,91.024,91.025,126300000.0
2006-04-11 10:19:00,91.035,91.059,91.019,91.041,281600001.0
2006-04-11 10:20:00,91.051,91.067,91.025,91.052,308200000.0
2006-04-11 10:21:00,91.033,91.063,91.033,91.053,294300006.0
2006-04-11 10:22:00,91.043,91.057,91.033,91.036,403699995.0
2006-04-11 10:23:00,91.022,91.044,91.021,91.027,252499997.0
2006-04-11 10:24:00,91.043,91.043,91.013,91.025,113399997.0
2006-04-11 10:25:00,91.04,91.054,91.028,91.037,205000001.0
2006-04-11 10:26:00,91.048,91.055,91.028,91.028,253200001.0
2006-04-11 10:27:00,91.031,91.055,91.031,91.045,120700000.0
2006-04-11 10:28:00,91.023,91.046,91.016,91.023,203699999.0
2006-04-11 10:29:00,91.023,91.047,91.012,91.029,213499999.0
2006-04-11 10:30:00,91.016,91.037,91.012,91.029,113799999.0
2006-04-11 10:31:00,91.038,91.043,91.004,91.02,148799998.0
2006-04-11 10:32:00,91.047,91.065,91.03,91.047,243399997.0
2006-04-11 10:33:00,91.049,91.052,91.033,91.037,197200001.0
2006-04-11 10:34:00,91.058,91.062,91.037,91.04,189300003.0
2006-04-11 10:35:00,91.056,91.057,91.024,91.024,144799998.0
2006-04-11 10:36:00,91.015,91.05,91.015,91.043,261500000.0
2006-04-11 10:37:00,91.04,91.052,91.018,91.031,225000001.0
2006-04-11 10:38:00,91.038,91.041,91.013,91.013,139599998.0
2006-04-11 10:39:00,91.038,91.046,91.022,91.035,329199997.0
2006-04-11 10:40:00,91.034,91.046,91.016,91.019,130700001.0
2006-04-11 10:41:00,91.042,91.042,91.018,91.018,218000002.0
2006-04-11 10:42:00,91.022,91.045,91.021,91.04,210999999.0
2006-04-11 10:43:00,91.032,91.033,90.997,91.01,194300002.0
2006-04-11 10:44:00,91.032,91.045,91.018,91.019,323499998.0
2006-04-11 10:45:00,91.036,91.048,91.027,91.041,358799998.0
2006-04-11 10:46:00,91.035,91.04,91.007,91.03,237100000.0
2006-04-11 10:47:00,91.031,91.042,91.016,91.034,279099995.0
2006-04-11 10:48:00,91.04,91.04,91.014,91.02,262000004.0
2006-04-11 10:49:00,91.044,91.053,91.035,91.048,172299995.0
2006-04-11 10:50:00,91.041,91.052,91.015,91.028,132600001.0
2006-04-11 10:51:00,91.011,91.032,91.011,91.025,230199999.0
2006-04-11 10:52:00,90.994,91.026,90.994,91.024,213600002.0
2006-04-11 10:53:00,91.02,91.04,91.008,91.04,272199996.0
2006-04-11 10:54:00,91.046,91.053,90.994,91.034,229199999.0
2006-04-11 10:55:00,91.058,91.07,91.046,91.053,222500001.0
2006-04-11 10:56:00,91.06,91.083,91.046,91.068,297899999.0
2006-04-11 10:57:00,91.079,91.092,91.065,91.072,288199999.0
2006-04-11 10:58:00,91.084,91.104,91.063,91.088,297899998.0
2006-04-11 10:59:00,91.085,91.115,91.078,91.092,180100002.0
2006-04-11 11:00:00,91.088,91.097,91.058,91.073,324599999.0
2006-04-11 11:01:00,91.087,91.087,91.03,91.036,333999998.0
2006-04-11 11:02:00,91.047,91.047,91.009,91.018,321799994.0
2006-04-11 11:03:00,91.044,91.044,91.02,91.02,253300005.0
2006-04-11 11:04:00,91.036,91.052,91.017,91.032,175599999.0
2006-04-11 11:05:00,91.02,91.057,91.02,91.035,257200001.0
2006-04-11 11:06:00,91.052,91.074,91.042,91.063,154699999.0
2006-04-11 11:07:00,91.065,91.065,91.036,91.038,265400000.0
2006-04-11 11:08:00,91.026,91.06,91.022,91.03,171999998.0
2006-04-11 11:09:00,91.042,91.06,91.035,91.047,130300000.0
2006-04-11 11:10:00,91.023,91.041,91.017,91.039,202199999.0
2006-04-11 11:11:00,91.012,91.055,91.012,91.055,350000001.0
2006-04-11 11:12:00,91.046,91.055,91.028,91.052,92499999.0
2006-04-11 11:13:00,91.05,91.056,91.032,91.042,194600001.0
2006-04-11 11:14:00,91.058,91.058,91.034,91.037,276200001.0
2006-04-11 11:15:00,91.05,91.061,91.033,91.043,442799999.0
2006-04-11 11:16:00,91.058,91.061,91.032,91.045,172300001.0
2006-04-11 11:17:00,91.069,91.082,91.054,91.079,148800000.0
2006-04-11 11:18:00,91.07,91.07,91.039,91.043,470799997.0
2006-04-11 11:19:00,91.032,91.06,91.032,91.06,173200002.0
2006-04-11 11:20:00,91.049,91.076,91.045,91.076,314900000.0
2006-04-11 11:21:00,91.056,91.072,91.041,91.049,310000006.0
2006-04-11 11:22:00,91.055,91.076,91.055,91.071,170300000.0
2006-04-11 11:23:00,91.068,91.075,91.05,91.058,309599999.0
2006-04-11 11:24:00,91.061,91.075,91.043,91.054,214899998.0
2006-04-11 11:25:00,91.073,91.082,91.06,91.072,244699996.0
2006-04-11 11:26:00,91.066,91.081,91.058,91.08,313500000.0
2006-04-11 11:27:00,91.084,91.084,91.052,91.054,292299996.0
2006-04-11 11:28:00,91.054,91.072,91.043,91.061,142999999.0
2006-04-11 11:29:00,91.065,91.07,91.037,91.052,193599996.0
2006-04-11 11:30:00,91.066,91.074,91.052,91.062,201399999.0
2006-04-11 11:31:00,91.066,91.082,91.053,91.068,128700001.0
2006-04-11 11:32:00,91.065,91.065,91.036,91.049,286200000.0
2006-04-11 11:33:00,91.045,91.069,91.034,91.055,281899992.0
2006-04-11 11:34:00,91.041,91.078,91.041,91.068,349000003.0
2006-04-11 11:35:00,91.048,91.089,91.048,91.089,102000000.0
2006-04-11 11:36:00,91.075,91.1,91.073,91.092,197300000.0
2006-04-11 11:37:00,91.082,91.098,91.064,91.085,129500002.0
2006-04-11 11:38:00,91.087,91.092,91.071,91.072,315799996.0
2006-04-11 11:39:00,91.086,91.098,91.075,91.078,270899998.0
2006-04-11 11:40:00,91.079,91.086,91.043,91.058,260799999.0
2006-04-11 11:41:00,91.07,91.078,91.046,91.046,294799998.0
2006-04-11 11:42:00,91.069,91.092,91.069,91.085,146100001.0
2006-04-11 11:43:00,91.084,91.094,91.064,91.064,206500000.0
2006-04-11 11:44:00,91.077,91.088,91.063,91.071,203799999.0
2006-04-11 11:45:00,91.06,91.085,91.059,91.085,211700001.0
2006-04-11 11:46:00,91.07,91.078,91.052,91.066,177599998.0
2006-04-11 11:47:00,91.06,91.08,91.051,91.072,193300000.0
2006-04-11 11:48:00,91.046,91.074,91.046,91.073,184100002.0
2006-04-11 11:49:00,91.07,91.083,91.05,91.055,287999997.0
2006-04-11 11:50:00,91.073,91.085,91.057,91.066,291999999.0
2006-04-11 11:51:00,91.067,91.073,91.048,91.056,200899998.0
2006-04-11 11:52:00,91.079,91.106,91.075,91.105,259800003.0
2006-04-11 11:53:00,91.106,91.106,91.078,91.09,286000000.0
2006-04-11 11:54:00,91.074,91.094,91.067,91.083,159600000.0
2006-04-11 11:55:00,91.083,91.097,91.069,91.069,170000004.0
2006-04-11 11:56:00,91.087,91.087,91.057,91.063,233200002.0
2006-04-11 11:57:00,91.073,91.089,91.054,91.07,330500003.0
2006-04-11 11:58:00,91.09,91.1,91.073,91.081,233700002.0
2006-04-11 11:59:00,91.095,91.109,91.08,91.081,233999997.0
2006-04-11 12:00:00,91.097,91.12,91.079,91.108,384399999.0
2006-04-11 12:01:00,91.098,91.114,91.087,91.097,142499998.0
2006-04-11 12:02:00,91.092,91.123,91.082,91.119,223699999.0
2006-04-11 12:03:00,91.105,91.14,91.105,91.124,227999997.0
2006-04-11 12:04:00,91.106,91.13,91.104,91.13,190199999.0
2006-04-11 12:05:00,91.126,91.132,91.107,91.125,278600003.0
2006-04-11 12:06:00,91.118,91.152,91.117,91.142,271799995.0
2006-04-11 12:07:00,91.122,91.147,91.121,91.135,282600001.0
2006-04-11 12:08:00,91.125,91.125,91.096,91.107,190199999.0
2006-04-11 12:09:00,91.123,91.152,91.109,91.131,192599998.0
2006-04-11 12:10:00,91.146,91.146,91.108,91.111,250499997.0
2006-04-11 12:11:00,91.102,91.13,91.102,91.13,236499998.0
2006-04-11 12:12:00,91.104,91.138,91.091,91.106,349800003.0
2006-04-11 12:13:00,91.109,91.135,91.099,91.122,362100004.0
2006-04-11 12:14:00,91.129,91.131,91.098,91.1,334900000.0
2006-04-11 12:15:00,91.095,91.112,91.082,91.105,150399998.0
2006-04-11 12:16:00,91.099,91.118,91.084,91.096,242199998.0
2006-04-11 12:17:00,91.092,91.118,91.078,91.098,219600000.0
2006-04-11 12:18:00,91.091,91.119,91.082,91.109,220799998.0
2006-04-11 12:19:00,91.113,91.113,91.091,91.105,252199999.0
2006-04-11 12:20:00,91.093,91.11,91.085,91.099,264799999.0
2006-04-11 12:21:00,91.074,91.097,91.066,91.087,356700001.0
2006-04-11 12:22:00,91.071,91.085,91.055,91.063,199399998.0
2006-04-11 12:23:00,91.067,91.083,91.059,91.059,98299999.0
2006-04-11 12:24:00,91.068,91.086,91.064,91.081,179200003.0
2006-04-11 12:25:00,91.06,91.097,91.06,91.095,141100001.0
2006-04-11 12:26:00,91.1,91.1,91.067,91.078,179799999.0
2006-04-11 12:27:00,91.065,91.065,91.029,91.029,202699999.0
2006-04-11 12:28:00,91.023,91.044,91.02,91.036,247799998.0
2006-04-11 12:29:00,91.038,91.044,91.009,91.018,250800002.0
2006-04-11 12:30:00,91.014,91.031,90.999,91.008,169900000.0
2006-04-11 12:31:00,91.027,91.041,91.008,91.023,244600001.0
2006-04-11 12:32:00,91.005,91.022,90.997,91.011,139300000.0
2006-04-11 12:33:00,91.003,91.018,90.989,91.0,99500001.0
2006-04-11 12:34:00,91.008,91.028,91.003,91.025,225000002.0
2006-04-11 12:35:00,91.027,91.038,91.014,91.026,103899998.0
2006-04-11 12:36:00,91.034,91.034,91.01,91.03,319200001.0
2006-04-11 12:37:00,91.019,91.035,91.013,91.022,174100002.0
2006-04-11 12:38:00,91.017,91.046,91.011,91.046,170100002.0
2006-04-11 12:39:00,91.05,91.075,91.037,91.06,122200001.0
2006-04-11 12:40:00,91.063,91.084,91.052,91.068,309500001.0
2006-04-11 12:41:00,91.055,91.086,91.055,91.086,111900000.0
2006-04-11 12:42:00,91.063,91.079,91.049,91.079,166800005.0
2006-04-11 12:43:00,91.08,91.085,91.062,91.062,159299998.0
2006-04-11 12:44:00,91.062,91.081,91.057,91.077,126199999.0
2006-04-11 12:45:00,91.058,91.078,91.056,91.067,231799998.0
2006-04-11 12:46:00,91.048,91.07,91.043,91.065,269399998.0
2006-04-11 12:47:00,91.065,91.073,91.045,91.049,245800007.0
2006-04-11 12:48:00,91.056,91.075,91.051,91.072,319899995.0
2006-04-11 12:49:00,91.069,91.088,91.056,91.061,171099999.0
2006-04-11 12:50:00,91.071,91.083,91.059,91.081,194799994.0
2006-04-11 12:51:00,91.06,91.081,91.06,91.074,321199995.0
2006-04-11 12:52:00,91.067,91.072,91.049,91.06,220199998.0
2006-04-11 12:53:00,91.052,91.072,91.008,91.041,155900001.0
2006-04-11 12:54:00,91.068,91.072,91.044,91.058,224100001.0
2006-04-11 12:55:00,91.029,91.059,91.029,91.059,48599999.0
2006-04-11 12:56:00,91.046,91.059,91.024,91.042,161699999.0
2006-04-11 12:57:00,91.058,91.064,91.045,91.049,54200001.0
2006-04-11 12:58:00,91.057,91.088,91.057,91.088,235699999.0
2006-04-11 12:59:00,91.085,91.11,91.062,91.085,239399998.0
2006-04-11 13:00:00,91.094,91.107,91.074,91.074,324199998.0
2006-04-11 13:01:00,91.103,91.103,91.074,91.085,198199998.0
2006-04-11 13:02:00,91.083,91.084,91.062,91.067,235600000.0
2006-04-11 13:03:00,91.067,91.089,91.067,91.084,164500002.0
2006-04-11 13:04:00,91.071,91.092,91.062,91.071,232800000.0
2006-04-11 13:05:00,91.091,91.091,91.066,91.066,90900000.0
2006-04-11 13:06:00,91.063,91.092,91.063,91.092,225099997.0
2006-04-11 13:07:00,91.088,91.101,91.072,91.076,248199997.0
2006-04-11 13:08:00,91.089,91.113,91.089,91.11,238200001.0
2006-04-11 13:09:00,91.09,91.116,91.086,91.104,208400000.0
2006-04-11 13:10:00,91.104,91.112,91.087,91.112,185399999.0
2006-04-11 13:11:00,91.091,91.11,91.083,91.105,263799996.0
2006-04-11 13:12:00,91.105,91.12,91.091,91.105,356599998.0
2006-04-11 13:13:00,91.115,91.125,91.102,91.102,180699996.0
2006-04-11 13:14:00,91.115,91.12,91.099,91.1,241700000.0
2006-04-11 13:15:00,91.097,91.113,91.085,91.105,228000000.0
2006-04-11 13:16:00,91.095,91.116,91.092,91.093,181000001.0
2006-04-11 13:17:00,91.122,91.139,91.079,91.121,189399998.0
2006-04-11 13:18:00,91.132,91.151,91.128,91.136,291400002.0
2006-04-11 13:19:00,91.141,91.147,91.122,91.122,184500001.0
2006-04-11 13:20:00,91.123,91.14,91.109,91.109,220900002.0
2006-04-11 13:21:00,91.121,91.122,91.101,91.101,261199998.0
2006-04-11 13:22:00,91.108,91.128,91.105,91.123,232300000.0
2006-04-11 13:23:00,91.109,91.146,91.109,91.146,179799996.0
2006-04-11 13:24:00,91.143,91.143,91.118,91.133,172000003.0
2006-04-11 13:25:00,91.136,91.138,91.116,91.12,217299997.0
2006-04-11 13:26:00,91.13,91.149,91.12,91.142,252399998.0
2006-04-11 13:27:00,91.137,91.158,91.126,91.129,218299997.0
2006-04-11 13:28:00,91.166,91.178,91.144,91.154,181299995.0
2006-04-11 13:29:00,91.182,91.182,91.156,91.168,139999999.0
2006-04-11 13:30:00,91.173,91.173,91.135,91.151,231799999.0
2006-04-11 13:31:00,91.157,91.178,91.153,91.178,205699998.0
2006-04-11 13:32:00,91.155,91.187,91.155,91.187,203500002.0
2006-04-11 13:33:00,91.166,91.183,91.163,91.177,58799999.0
2006-04-11 13:34:00,91.173,91.173,91.143,91.172,177000003.0
2006-04-11 13:35:00,91.178,91.182,91.158,91.181,379899997.0
2006-04-11 13:36:00,91.162,91.174,91.151,91.173,164900001.0
2006-04-11 13:37:00,91.172,91.18,91.15,91.152,125999998.0
2006-04-11 13:38:00,91.155,91.171,91.135,91.156,289000000.0
2006-04-11 13:39:00,91.152,91.167,91.132,91.153,225700003.0
2006-04-11 13:40:00,91.143,91.158,91.136,91.155,286899995.0
2006-04-11 13:41:00,91.133,91.152,91.114,91.135,215099997.0
2006-04-11 13:42:00,91.125,91.154,91.123,91.146,246900001.0
2006-04-11 13:43:00,91.143,91.157,91.135,91.148,271700005.0
2006-04-11 13:44:00,91.139,91.152,91.131,91.131,324399996.0
2006-04-11 13:45:00,91.135,91.158,91.132,91.149,198800000.0
2006-04-11 13:46:00,91.152,91.16,91.134,91.138,186299997.0
2006-04-11 13:47:00,91.115,91.151,91.108,91.151,261299998.0
2006-04-11 13:48:00,91.12,91.14,91.107,91.128,148099998.0
2006-04-11 13:49:00,91.121,91.144,91.115,91.115,167499999.0
2006-04-11 13:50:00,91.129,91.147,91.11,91.133,399699996.0
2006-04-11 13:51:00,91.128,91.148,91.128,91.148,78600000.0
2006-04-11 13:52:00,91.133,91.153,91.116,91.13,225800001.0
2006-04-11 13:53:00,91.125,91.161,91.125,91.158,321699999.0
2006-04-11 13:54:00,91.153,91.153,91.121,91.135,270799996.0
2006-04-11 13:55:00,91.125,91.138,91.118,91.13,95099999.0
2006-04-11 13:56:00,91.125,91.139,91.121,91.134,163300002.0
2006-04-11 13:57:00,91.102,91.122,91.069,91.079,114500002.0
2006-04-11 13:58:00,91.072,91.1,91.071,91.085,194699997.0
2006-04-11 13:59:00,91.078,91.096,91.069,91.071,387099994.0
2006-04-11 14:00:00,91.081,91.103,91.076,91.103,212299998.0
2006-04-11 14:01:00,91.087,91.099,91.068,91.092,164199999.0
2006-04-11 14:02:00,91.077,91.102,91.073,91.088,305999994.0
2006-04-11 14:03:00,91.095,91.1,91.081,91.083,165499997.0
2006-04-11 14:04:00,91.095,91.095,91.043,91.043,282400000.0
2006-04-11 14:05:00,91.055,91.076,91.048,91.068,225300001.0
2006-04-11 14:06:00,91.043,91.075,91.043,91.075,202899998.0
2006-04-11 14:07:00,91.078,91.08,91.055,91.055,186700000.0
2006-04-11 14:08:00,91.083,91.083,91.057,91.077,239399999.0
2006-04-11 14:09:00,91.073,91.081,91.057,91.063,102100001.0
2006-04-11 14:10:00,91.083,91.1,91.06,91.08,379499995.0
2006-04-11 14:11:00,91.08,91.102,91.078,91.09,158999999.0
2006-04-11 14:12:00,91.092,91.097,91.069,91.069,265999997.0
2006-04-11 14:13:00,91.077,91.091,91.069,91.085,230800002.0
2006-04-11 14:14:00,91.088,91.096,91.057,91.08,241199998.0
2006-04-11 14:15:00,91.065,91.091,91.065,91.082,231000002.0
2006-04-11 14:16:00,91.075,91.087,91.06,91.068,165800000.0
2006-04-11 14:17:00,91.086,91.093,91.067,91.067,86700000.0
2006-04-11 14:18:00,91.085,91.088,91.058,91.065,258299997.0
2006-04-11 14:19:00,91.071,91.084,91.059,91.074,174199999.0
2006-04-11 14:20:00,91.083,91.084,91.04,91.043,258299999.0
2006-04-11 14:21:00,91.05,91.075,91.035,91.075,211500000.0
2006-04-11 14:22:00,91.077,91.101,91.063,91.079,152600000.0
2006-04-11 14:23:00,91.092,91.113,91.077,91.077,256599999.0
2006-04-11 14:24:00,91.08,91.098,91.067,91.094,259400003.0
2006-04-11 14:25:00,91.071,91.089,91.061,91.073,154400000.0
2006-04-11 14:26:00,91.073,91.108,91.06,91.108,192899998.0
2006-04-11 14:27:00,91.122,91.122,91.094,91.12,266899999.0
2006-04-11 14:28:00,91.127,91.14,91.111,91.129,159400002.0
2006-04-11 14:29:00,91.143,91.147,91.125,91.133,384999992.0
2006-04-11 14:30:00,91.124,91.143,91.094,91.125,421900000.0
2006-04-11 14:31:00,91.132,91.143,91.073,91.112,305399996.0
2006-04-11 14:32:00,91.114,91.15,91.114,91.139,288700001.0
2006-04-11 14:33:00,91.121,91.139,91.118,91.13,194800000.0
2006-04-11 14:34:00,91.122,91.16,91.122,91.149,254099999.0
2006-04-11 14:35:00,91.136,91.15,91.116,91.122,250000002.0
2006-04-11 14:36:00,91.126,91.139,91.108,91.116,342200000.0
2006-04-11 14:37:00,91.13,91.131,91.107,91.107,147800001.0
2006-04-11 14:38:00,91.1,91.128,91.098,91.099,429199999.0
2006-04-11 14:39:00,91.117,91.117,91.083,91.086,359999999.0
2006-04-11 14:40:00,91.118,91.118,91.102,91.102,92500001.0
2006-04-11 14:41:00,91.131,91.142,91.112,91.118,186499996.0
2006-04-11 14:42:00,91.113,91.142,91.113,91.127,185200003.0
2006-04-11 14:43:00,91.122,91.122,91.084,91.1,126999998.0
2006-04-11 14:44:00,91.098,91.131,91.093,91.131,236500000.0
2006-04-11 14:45:00,91.125,91.142,91.11,91.133,293999999.0
2006-04-11 14:46:00,91.129,91.154,91.11,91.139,198999998.0
2006-04-11 14:47:00,91.143,91.157,91.115,91.137,190800000.0
2006-04-11 14:48:00,91.128,91.156,91.128,91.139,190500000.0
2006-04-11 14:49:00,91.152,91.162,91.123,91.123,126600000.0
2006-04-11 14:50:00,91.136,91.16,91.136,91.152,410400006.0
2006-04-11 14:51:00,91.16,91.169,91.145,91.163,238299999.0
2006-04-11 14:52:00,91.158,91.193,91.158,91.173,356800000.0
2006-04-11 14:53:00,91.184,91.195,91.167,91.171,339400004.0
2006-04-11 14:54:00,91.186,91.193,91.161,91.169,324100003.0
2006-04-11 14:55:00,91.178,91.198,91.17,91.193,302199999.0
2006-04-11 14:56:00,91.202,91.205,91.177,91.192,191000002.0
2006-04-11 14:57:00,91.181,91.196,91.16,91.186,278199999.0
2006-04-11 14:58:00,91.187,91.212,91.186,91.2,113200002.0
2006-04-11 14:59:00,91.168,91.192,91.13,91.191,167899998.0
2006-04-11 15:00:00,91.184,91.204,91.179,91.19,228599999.0
2006-04-11 15:01:00,91.193,91.209,91.175,91.197,277199998.0
2006-04-11 15:02:00,91.196,91.225,91.194,91.21,187899997.0
2006-04-11 15:03:00,91.201,91.22,91.191,91.208,219700001.0
2006-04-11 15:04:00,91.211,91.22,91.194,91.208,193300002.0
2006-04-11 15:05:00,91.212,91.216,91.185,91.216,141799998.0
2006-04-11 15:06:00,91.211,91.211,91.194,91.194,57699999.0
2006-04-11 15:07:00,91.205,91.209,91.181,91.19,218400000.0
2006-04-11 15:08:00,91.201,91.209,91.185,91.206,174099997.0
2006-04-11 15:09:00,91.205,91.216,91.205,91.216,77699997.0
2006-04-11 15:10:00,91.196,91.216,91.195,91.212,322299997.0
2006-04-11 15:11:00,91.215,91.225,91.2,91.212,254399995.0
2006-04-11 15:12:00,91.201,91.217,91.188,91.217,197400000.0
2006-04-11 15:13:00,91.214,91.214,91.193,91.203,255500003.0
2006-04-11 15:14:00,91.206,91.219,91.194,91.207,179799997.0
2006-04-11 15:15:00,91.19,91.198,91.159,91.185,338600004.0
2006-04-11 15:16:00,91.171,91.192,91.169,91.18,287399999.0
2006-04-11 15:17:00,91.176,91.182,91.16,91.16,237099998.0
2006-04-11 15:18:00,91.16,91.174,91.149,91.159,182499996.0
2006-04-11 15:19:00,91.174,91.189,91.153,91.153,293999998.0
2006-04-11 15:20:00,91.166,91.188,91.16,91.18,184200000.0
2006-04-11 15:21:00,91.171,91.191,91.162,91.191,138999998.0
2006-04-11 15:22:00,91.156,91.183,91.117,91.183,178099998.0
2006-04-11 15:23:00,91.169,91.184,91.145,91.157,461100004.0
2006-04-11 15:24:00,91.165,91.186,91.16,91.168,159000001.0
2006-04-11 15:25:00,91.174,91.174,91.141,91.148,136899997.0
2006-04-11 15:26:00,91.158,91.161,91.136,91.138,354200001.0
2006-04-11 15:27:00,91.129,91.15,91.116,91.148,356899997.0
2006-04-11 15:28:00,91.147,91.154,91.13,91.131,240399997.0
2006-04-11 15:29:00,91.138,91.159,91.119,91.139,136099998.0
2006-04-11 15:30:00,91.161,91.164,91.138,91.145,299499997.0
2006-04-11 15:31:00,91.137,91.16,91.135,91.158,315800001.0
2006-04-11 15:32:00,91.159,91.165,91.143,91.143,146999998.0
2006-04-11 15:33:00,91.166,91.169,91.142,91.155,224099997.0
2006-04-11 15:34:00,91.143,91.162,91.13,91.155,412600001.0
2006-04-11 15:35:00,91.126,91.164,91.126,91.144,223000003.0
2006-04-11 15:36:00,91.14,91.163,91.14,91.142,230599996.0
2006-04-11 15:37:00,91.138,91.163,91.138,91.14,275800002.0
2006-04-11 15:38:00,91.152,91.162,91.134,91.141,132600000.0
2006-04-11 15:39:00,91.153,91.166,91.137,91.155,133699999.0
2006-04-11 15:40:00,91.142,91.163,91.136,91.138,284100001.0
2006-04-11 15:41:00,91.134,91.151,91.125,91.138,115999998.0
2006-04-11 15:42:00,91.123,91.15,91.117,91.129,288000004.0
2006-04-11 15:43:00,91.128,91.14,91.111,91.119,317899997.0
2006-04-11 15:44:00,91.123,91.126,91.1,91.114,177999995.0
2006-04-11 15:45:00,91.119,91.124,91.1,91.1,216300001.0
2006-04-11 15:46:00,91.108,91.122,91.107,91.122,82800002.0
2006-04-11 15:47:00,91.118,91.134,91.101,91.104,274100003.0
2006-04-11 15:48:00,91.104,91.132,91.104,91.132,144099998.0
2006-04-11 15:49:00,91.112,91.133,91.111,91.126,204899999.0
2006-04-11 15:50:00,91.12,91.129,91.106,91.11,266399999.0
2006-04-11 15:51:00,91.126,91.146,91.123,91.135,409100000.0
2006-04-11 15:52:00,91.138,91.147,91.116,91.128,350800001.0
2006-04-11 15:53:00,91.107,91.141,91.107,91.135,229099999.0
2006-04-11 15:54:00,91.137,91.145,91.106,91.142,245999998.0
2006-04-11 15:55:00,91.129,91.142,91.119,91.135,164699999.0
2006-04-11 15:56:00,91.121,91.128,91.091,91.109,169600002.0
2006-04-11 15:57:00,91.122,91.146,91.121,91.141,399000001.0
2006-04-11 15:58:00,91.126,91.151,91.126,91.132,142899999.0
2006-04-11 15:59:00,91.13,91.152,91.121,91.152,294699998.0
2006-04-11 16:00:00,91.125,91.156,91.125,91.156,342700002.0
2006-04-11 16:01:00,91.141,91.159,91.135,91.15,229599998.0
2006-04-11 16:02:00,91.131,91.155,91.129,91.141,150499999.0
2006-04-11 16:03:00,91.153,91.162,91.141,91.162,133999998.0
2006-04-11 16:04:00,91.156,91.171,91.143,91.159,371399996.0
2006-04-11 16:05:00,91.15,91.19,91.147,91.19,137399998.0
2006-04-11 16:06:00,91.185,91.215,91.172,91.215,224799998.0
2006-04-11 16:07:00,91.203,91.221,91.196,91.209,190599999.0
2006-04-11 16:08:00,91.207,91.218,91.19,91.198,295099999.0
2006-04-11 16:09:00,91.218,91.218,91.191,91.191,148500001.0
2006-04-11 16:10:00,91.19,91.215,91.183,91.205,207900001.0
2006-04-11 16:11:00,91.193,91.222,91.188,91.209,131899999.0
2006-04-11 16:12:00,91.232,91.232,91.214,91.218,150200003.0
2006-04-11 16:13:00,91.201,91.224,91.155,91.203,132700000.0
2006-04-11 16:14:00,91.21,91.224,91.2,91.212,232500000.0
2006-04-11 16:15:00,91.204,91.221,91.197,91.215,167399999.0
2006-04-11 16:16:00,91.218,91.218,91.187,91.187,218699996.0
2006-04-11 16:17:00,91.217,91.231,91.182,91.182,122999998.0
2006-04-11 16:18:00,91.204,91.221,91.187,91.202,149500000.0
2006-04-11 16:19:00,91.2,91.219,91.193,91.199,257200001.0
2006-04-11 16:20:00,91.198,91.22,91.192,91.22,326600000.0
2006-04-11 16:21:00,91.204,91.217,91.196,91.212,207299998.0
2006-04-11 16:22:00,91.205,91.215,91.185,91.195,195399999.0
2006-04-11 16:23:00,91.197,91.206,91.178,91.182,272900001.0
2006-04-11 16:24:00,91.201,91.206,91.186,91.188,263900002.0
2006-04-11 16:25:00,91.183,91.198,91.167,91.192,264899997.0
2006-04-11 16:26:00,91.164,91.196,91.164,91.191,195700000.0
2006-04-11 16:27:00,91.171,91.186,91.153,91.167,300900002.0
2006-04-11 16:28:00,91.169,91.182,91.157,91.164,152299998.0
2006-04-11 16:29:00,91.184,91.201,91.164,91.175,282599997.0
2006-04-11 16:30:00,91.2,91.2,91.165,91.168,79400000.0
2006-04-11 16:31:00,91.17,91.199,91.169,91.199,275399999.0
2006-04-11 16:32:00,91.178,91.197,91.171,91.171,200599997.0
2006-04-11 16:33:00,91.183,91.206,91.183,91.202,183100001.0
2006-04-11 16:34:00,91.207,91.22,91.192,91.197,261099999.0
2006-04-11 16:35:00,91.207,91.224,91.197,91.209,253900003.0
2006-04-11 16:36:00,91.206,91.227,91.201,91.223,257599995.0
2006-04-11 16:37:00,91.212,91.231,91.209,91.227,254299999.0
2006-04-11 16:38:00,91.222,91.226,91.203,91.203,172000002.0
2006-04-11 16:39:00,91.219,91.237,91.206,91.223,199900002.0
2006-04-11 16:40:00,91.227,91.251,91.225,91.251,243799999.0
2006-04-11 16:41:00,91.255,91.255,91.222,91.222,147800000.0
2006-04-11 16:42:00,91.24,91.257,91.22,91.244,177100001.0
2006-04-11 16:43:00,91.249,91.255,91.224,91.225,264400000.0
2006-04-11 16:44:00,91.246,91.255,91.233,91.233,231500000.0
2006-04-11 16:45:00,91.233,91.26,91.233,91.26,332700002.0
2006-04-11 16:46:00,91.27,91.287,91.266,91.286,144600002.0
2006-04-11 16:47:00,91.288,91.299,91.276,91.292,140699998.0
2006-04-11 16:48:00,91.286,91.311,91.274,91.301,293699999.0
2006-04-11 16:49:00,91.281,91.311,91.281,91.3,167099998.0
2006-04-11 16:50:00,91.284,91.305,91.283,91.297,271400004.0
2006-04-11 16:51:00,91.292,91.304,91.271,91.29,228499996.0
2006-04-11 16:52:00,91.286,91.295,91.253,91.264,246400001.0
2006-04-11 16:53:00,91.282,91.284,91.252,91.252,289400000.0
2006-04-11 16:54:00,91.248,91.285,91.248,91.275,191100000.0
2006-04-11 16:55:00,91.279,91.294,91.262,91.262,294599997.0
2006-04-11 16:56:00,91.288,91.296,91.27,91.27,213799998.0
2006-04-11 16:57:00,91.293,91.308,91.285,91.291,213800002.0
2006-04-11 16:58:00,91.296,91.299,91.26,91.278,357000000.0
2006-04-11 16:59:00,91.236,91.257,91.228,91.235,179899999.0
2006-04-11 17:00:00,91.209,91.237,91.208,91.225,146399998.0
2006-04-11 17:01:00,91.228,91.246,91.201,91.231,193599999.0
2006-04-11 17:02:00,91.254,91.263,91.237,91.237,243800000.0
2006-04-11 17:03:00,91.242,91.258,91.232,91.234,168999998.0
2006-04-11 17:04:00,91.253,91.253,91.228,91.228,122000000.0
2006-04-11 17:05:00,91.253,91.258,91.234,91.238,216800003.0
2006-04-11 17:06:00,91.238,91.262,91.238,91.253,246199994.0
2006-04-11 17:07:00,91.258,91.264,91.241,91.246,175299997.0
2006-04-11 17:08:00,91.264,91.276,91.249,91.262,152499997.0
2006-04-11 17:09:00,91.273,91.273,91.244,91.256,124699998.0
2006-04-11 17:10:00,91.239,91.264,91.239,91.255,158900000.0
2006-04-11 17:11:00,91.236,91.254,91.228,91.252,200199996.0
2006-04-11 17:12:00,91.248,91.26,91.235,91.258,201599999.0
2006-04-11 17:13:00,91.254,91.267,91.226,91.253,197999999.0
2006-04-11 17:14:00,91.247,91.256,91.222,91.246,368300002.0
2006-04-11 17:15:00,91.23,91.25,91.23,91.245,212900000.0
2006-04-11 17:16:00,91.225,91.257,91.222,91.257,197999998.0
2006-04-11 17:17:00,91.238,91.265,91.227,91.265,283600004.0
2006-04-11 17:18:00,91.26,91.282,91.26,91.279,176800000.0
2006-04-11 17:19:00,91.271,91.279,91.254,91.254,313000001.0
2006-04-11 17:20:00,91.249,91.271,91.242,91.25,194599995.0
2006-04-11 17:21:00,91.262,91.274,91.25,91.269,162300003.0
2006-04-11 17:22:00,91.272,91.287,91.252,91.272,214199999.0
2006-04-11 17:23:00,91.261,91.286,91.255,91.286,199300001.0
2006-04-11 17:24:00,91.276,91.276,91.251,91.267,292899994.0
2006-04-11 17:25:00,91.246,91.264,91.242,91.257,187400001.0
2006-04-11 17:26:00,91.262,91.266,91.245,91.245,157099999.0
2006-04-11 17:27:00,91.245,91.27,91.245,91.262,226899998.0
2006-04-11 17:28:00,91.256,91.268,91.249,91.265,172700001.0
2006-04-11 17:29:00,91.246,91.266,91.23,91.245,230300002.0
2006-04-11 17:30:00,91.242,91.258,91.225,91.239,230199999.0
2006-04-11 17:31:00,91.235,91.26,91.232,91.26,202299999.0
2006-04-11 17:32:00,91.262,91.27,91.241,91.257,278799999.0
2006-04-11 17:33:00,91.25,91.266,91.235,91.261,199300001.0
2006-04-11 17:34:00,91.252,91.272,91.25,91.268,205600001.0
2006-04-11 17:35:00,91.265,91.265,91.234,91.234,87600000.0
2006-04-11 17:36:00,91.241,91.259,91.233,91.233,334599996.0
2006-04-11 17:37:00,91.236,91.254,91.225,91.248,223099999.0
2006-04-11 17:38:00,91.241,91.253,91.228,91.228,111500001.0
2006-04-11 17:39:00,91.231,91.24,91.218,91.218,188200001.0
2006-04-11 17:40:00,91.207,91.241,91.206,91.241,221000000.0
2006-04-11 17:41:00,91.229,91.244,91.222,91.222,200399998.0
2006-04-11 17:42:00,91.242,91.242,91.212,91.214,244200003.0
2006-04-11 17:43:00,91.222,91.231,91.198,91.22,216399999.0
2006-04-11 17:44:00,91.204,91.232,91.204,91.232,294300000.0
2006-04-11 17:45:00,91.231,91.235,91.216,91.22,330899995.0
2006-04-11 17:46:00,91.214,91.232,91.204,91.222,104399999.0
2006-04-11 17:47:00,91.218,91.244,91.201,91.201,298800003.0
2006-04-11 17:48:00,91.196,91.228,91.196,91.219,210099996.0
2006-04-11 17:49:00,91.194,91.22,91.194,91.216,253199997.0
2006-04-11 17:50:00,91.207,91.223,91.199,91.219,132100000.0
2006-04-11 17:51:00,91.194,91.214,91.191,91.208,181499997.0
2006-04-11 17:52:00,91.196,91.219,91.196,91.219,194600002.0
2006-04-11 17:53:00,91.212,91.226,91.196,91.216,152199998.0
2006-04-11 17:54:00,91.206,91.221,91.193,91.221,253299994.0
2006-04-11 17:55:00,91.209,91.222,91.19,91.209,286600002.0
2006-04-11 17:56:00,91.214,91.223,91.195,91.195,170900001.0
2006-04-11 17:57:00,91.213,91.227,91.202,91.203,223000003.0
2006-04-11 17:58:00,91.215,91.22,91.195,91.204,149800000.0
2006-04-11 17:59:00,91.217,91.24,91.217,91.237,220800002.0
2006-04-11 18:00:00,91.231,91.231,91.211,91.211,83199999.0
2006-04-11 18:01:00,91.196,91.225,91.179,91.214,1894600005.0
2006-04-11 18:02:00,91.22,91.23,91.22,91.22,2072799986.0
2006-04-11 18:03:00,91.21,91.22,91.21,91.21,2072799986.0
2006-04-11 18:04:00,91.22,91.23,91.21,91.23,2072799986.0
2006-04-11 18:05:00,91.22,91.23,91.22,91.22,2072799986.0
2006-04-11 18:06:00,91.203,91.214,91.178,91.197,2072799986.0
2006-04-11 18:07:00,91.22,91.23,91.2,91.22,2139699994.0
2006-04-11 18:08:00,91.21,91.21,91.2,91.2,2139699994.0
2006-04-11 18:09:00,91.178,91.206,91.177,91.193,2139699994.0
2006-04-11 18:10:00,91.187,91.2,91.167,91.185,1894799989.0
2006-04-11 18:11:00,91.178,91.199,91.158,91.168,1048099991.0
2006-04-11 18:12:00,91.179,91.202,91.161,91.175,1399800002.0
2006-04-11 18:13:00,91.174,91.191,91.149,91.167,1582900004.0
2006-04-11 18:14:00,91.19,91.2,91.19,91.19,1073799999.0
2006-04-11 18:15:00,91.2,91.22,91.19,91.21,1073799999.0
2006-04-11 18:16:00,91.22,91.22,91.21,91.21,1073799999.0
2006-04-11 18:17:00,91.194,91.214,91.179,91.179,1073799999.0
2006-04-11 18:18:00,91.194,91.214,91.186,91.205,1155499993.0
2006-04-11 18:19:00,91.197,91.216,91.184,91.205,1997399993.0
2006-04-11 18:20:00,91.212,91.227,91.199,91.208,2041899996.0
2006-04-11 18:21:00,91.21,91.225,91.192,91.22,1708100001.0
2006-04-11 18:22:00,91.208,91.22,91.193,91.208,1269399997.0
2006-04-11 18:23:00,91.22,91.22,91.2,91.21,2095699988.0
2006-04-11 18:24:00,91.2,91.2,91.19,91.2,2095699988.0
2006-04-11 18:25:00,91.164,91.194,91.158,91.164,2095699988.0
2006-04-11 18:26:00,91.178,91.193,91.162,91.183,1994399979.0
2006-04-11 18:27:00,91.185,91.206,91.171,91.183,1104399993.0
2006-04-11 18:28:00,91.177,91.193,91.163,91.169,1883800004.0
2006-04-11 18:29:00,91.188,91.197,91.157,91.183,1226899999.0
2006-04-11 18:30:00,91.197,91.201,91.176,91.187,936000001.0
2006-04-11 18:31:00,91.179,91.212,91.176,91.191,1632199993.0
2006-04-11 18:32:00,91.184,91.195,91.162,91.174,1952200002.0
2006-04-11 18:33:00,91.22,91.22,91.19,91.19,1822899988.0
2006-04-11 18:34:00,91.175,91.191,91.149,91.191,1822899988.0
2006-04-11 18:35:00,91.185,91.185,91.151,91.152,1853199994.0
2006-04-11 18:36:00,91.163,91.193,91.162,91.193,1014699995.0
2006-04-11 18:37:00,91.202,91.208,91.168,91.195,1104799998.0
2006-04-11 18:38:00,91.178,91.211,91.168,91.185,940000000.0
2006-04-11 18:39:00,91.2,91.2,91.16,91.16,1119899997.0
2006-04-11 18:40:00,91.163,91.196,91.163,91.167,1753199990.0
2006-04-11 18:41:00,91.167,91.188,91.162,91.174,697499997.0
2006-04-11 18:42:00,91.171,91.221,91.171,91.192,1321599991.0
2006-04-11 18:43:00,91.192,91.193,91.168,91.178,555200000.0
2006-04-11 18:44:00,91.195,91.199,91.163,91.163,929200004.0
2006-04-11 18:45:00,91.166,91.194,91.166,91.19,740299991.0
2006-04-11 18:46:00,91.183,91.208,91.183,91.202,708600001.0
2006-04-11 18:47:00,91.201,91.201,91.178,91.181,222699997.0
2006-04-11 18:48:00,91.18,91.198,91.171,91.186,562399991.0
2006-04-11 18:49:00,91.18,91.181,91.143,91.143,900399999.0
2006-04-11 18:50:00,91.123,91.16,91.123,91.143,821500002.0
2006-04-11 18:51:00,91.128,91.16,91.128,91.146,949700004.0
2006-04-11 18:52:00,91.122,91.161,91.122,91.148,1373500005.0
2006-04-11 18:53:00,91.149,91.149,91.112,91.122,1474699981.0
2006-04-11 18:54:00,91.112,91.132,91.097,91.115,1161600002.0
2006-04-11 18:55:00,91.118,91.151,91.115,91.142,1812499998.0
2006-04-11 18:56:00,91.145,91.155,91.123,91.123,307700002.0
2006-04-11 18:57:00,91.132,91.15,91.111,91.126,441099999.0
2006-04-11 18:58:00,91.139,91.139,91.117,91.139,1030600006.0
2006-04-11 18:59:00,91.131,91.131,91.091,91.101,895899991.0
2006-04-11 19:00:00,91.098,91.115,91.094,91.112,141799997.0
2006-04-11 19:01:00,91.112,91.113,91.085,91.088,495399997.0
2006-04-11 19:02:00,91.093,91.117,91.087,91.099,240599999.0
2006-04-11 19:03:00,91.087,91.121,91.087,91.115,449399996.0
2006-04-11 19:04:00,91.102,91.121,91.09,91.121,364999997.0
2006-04-11 19:05:00,91.113,91.137,91.113,91.127,329499995.0
2006-04-11 19:06:00,91.109,91.13,91.101,91.12,1079900005.0
2006-04-11 19:07:00,91.126,91.136,91.102,91.102,1519899996.0
2006-04-11 19:08:00,91.123,91.138,91.104,91.107,1491799998.0
2006-04-11 19:09:00,91.113,91.142,91.103,91.13,1101000005.0
2006-04-11 19:10:00,91.135,91.135,91.108,91.126,149199997.0
2006-04-11 19:11:00,91.127,91.14,91.11,91.123,620000003.0
2006-04-11 19:12:00,91.113,91.14,91.113,91.136,297800002.0
2006-04-11 19:13:00,91.13,91.134,91.094,91.094,544900006.0
2006-04-11 19:14:00,91.102,91.128,91.102,91.128,414599998.0
2006-04-11 19:15:00,91.133,91.14,91.111,91.121,1059800003.0
2006-04-11 19:16:00,91.112,91.14,91.112,91.132,648200001.0
2006-04-11 19:17:00,91.124,91.138,91.11,91.137,828899994.0
2006-04-11 19:18:00,91.127,91.157,91.127,91.148,572399996.0
2006-04-11 19:19:00,91.145,91.16,91.121,91.135,1180000001.0
2006-04-11 19:20:00,91.165,91.165,91.13,91.15,818400003.0
2006-04-11 19:21:00,91.145,91.158,91.127,91.146,815199999.0
2006-04-11 19:22:00,91.145,91.15,91.129,91.15,272300004.0
2006-04-11 19:23:00,91.143,91.147,91.117,91.135,1682999992.0
2006-04-11 19:24:00,91.12,91.147,91.12,91.145,710000006.0
2006-04-11 19:25:00,91.142,91.154,91.12,91.13,1112099992.0
2006-04-11 19:26:00,91.138,91.144,91.105,91.105,2127199985.0
2006-04-11 19:27:00,91.113,91.136,91.097,91.107,1645099997.0
2006-04-11 19:28:00,91.098,91.098,91.064,91.078,965899995.0
2006-04-11 19:29:00,91.085,91.11,91.078,91.11,401399997.0
2006-04-11 19:30:00,91.107,91.118,91.084,91.102,1129100006.0
2006-04-11 19:31:00,91.102,91.128,91.102,91.122,492799998.0
2006-04-11 19:32:00,91.12,91.125,91.101,91.105,946199994.0
2006-04-11 19:33:00,91.1,91.125,91.1,91.12,784699994.0
2006-04-11 19:34:00,91.125,91.144,91.114,91.118,1185799992.0
2006-04-11 19:35:00,91.116,91.138,91.096,91.132,734500002.0
2006-04-11 19:36:00,91.116,91.134,91.105,91.127,732599996.0
2006-04-11 19:37:00,91.12,91.137,91.111,91.123,251300002.0
2006-04-11 19:38:00,91.122,91.125,91.098,91.103,780200006.0
2006-04-11 19:39:00,91.113,91.116,91.089,91.09,844499998.0
2006-04-11 19:40:00,91.104,91.119,91.088,91.091,851399995.0
2006-04-11 19:41:00,91.098,91.131,91.094,91.107,863999993.0
2006-04-11 19:42:00,91.11,91.13,91.109,91.13,984399991.0
2006-04-11 19:43:00,91.125,91.13,91.106,91.118,438099999.0
2006-04-11 19:44:00,91.11,91.131,91.103,91.121,903599999.0
2006-04-11 19:45:00,91.104,91.129,91.097,91.129,293899998.0
2006-04-11 19:46:00,91.124,91.134,91.099,91.099,581799999.0
2006-04-11 19:47:00,91.108,91.142,91.108,91.139,341299995.0
2006-04-11 19:48:00,91.12,91.145,91.113,91.142,1124199991.0
2006-04-11 19:49:00,91.136,91.142,91.116,91.123,640599998.0
2006-04-11 19:50:00,91.117,91.138,91.116,91.138,581399994.0
2006-04-11 19:51:00,91.14,91.15,91.12,91.125,513099995.0
2006-04-11 19:52:00,91.145,91.154,91.127,91.13,370800002.0
2006-04-11 19:53:00,91.128,91.148,91.11,91.12,805099997.0
2006-04-11 19:54:00,91.125,91.14,91.117,91.135,858700002.0
2006-04-11 19:55:00,91.118,91.137,91.113,91.126,337600001.0
2006-04-11 19:56:00,91.113,91.127,91.096,91.122,413500002.0
2006-04-11 19:57:00,91.103,91.128,91.084,91.128,430699998.0
2006-04-11 19:58:00,91.104,91.128,91.099,91.128,984199993.0
2006-04-11 19:59:00,91.127,91.127,91.097,91.1,774599988.0
2006-04-11 20:00:00,91.103,91.131,91.103,91.125,311399995.0
2006-04-11 20:01:00,91.123,91.139,91.112,91.135,565299992.0
2006-04-11 20:02:00,91.123,91.17,91.123,91.154,626799998.0
2006-04-11 20:03:00,91.15,91.155,91.12,91.127,401899998.0
2006-04-11 20:04:00,91.133,91.143,91.121,91.13,678599992.0
2006-04-11 20:05:00,91.133,91.151,91.13,91.148,460499993.0
2006-04-11 20:06:00,91.141,91.147,91.103,91.103,772400003.0
2006-04-11 20:07:00,91.126,91.15,91.108,91.12,563299997.0
2006-04-11 20:08:00,91.118,91.118,91.088,91.101,876799996.0
2006-04-11 20:09:00,91.103,91.114,91.082,91.094,534200001.0
2006-04-11 20:10:00,91.116,91.116,91.085,91.089,431199996.0
2006-04-11 20:11:00,91.083,91.103,91.056,91.094,1460799991.0
2006-04-11 20:12:00,91.066,91.106,91.066,91.094,1606499994.0
2006-04-11 20:13:00,91.098,91.099,91.067,91.075,1068900004.0
2006-04-11 20:14:00,91.097,91.105,91.075,91.075,575400003.0
2006-04-11 20:15:00,91.069,91.09,91.061,91.083,1028699991.0
2006-04-11 20:16:00,91.076,91.089,91.058,91.077,1367899997.0
2006-04-11 20:17:00,91.083,91.09,91.066,91.07,295399998.0
2006-04-11 20:18:00,91.083,91.097,91.075,91.088,232199998.0
2006-04-11 20:19:00,91.086,91.101,91.059,91.082,1354900005.0
2006-04-11 20:20:00,91.09,91.095,91.065,91.07,1258899997.0
2006-04-11 20:21:00,91.071,91.09,91.069,91.085,524699994.0
2006-04-11 20:22:00,91.072,91.109,91.07,91.101,946899995.0
2006-04-11 20:23:00,91.113,91.124,91.093,91.1,689799996.0
2006-04-11 20:24:00,91.105,91.135,91.105,91.131,567499999.0
2006-04-11 20:25:00,91.119,91.135,91.101,91.12,680899999.0
2006-04-11 20:26:00,91.109,91.13,91.102,91.125,407499999.0
2006-04-11 20:27:00,91.134,91.141,91.111,91.117,1309799998.0
2006-04-11 20:28:00,91.126,91.137,91.107,91.111,2102000002.0
2006-04-11 20:29:00,91.13,91.14,91.13,91.14,1718600000.0
2006-04-11 20:30:00,91.13,91.13,91.12,91.13,1718600000.0
2006-04-11 20:31:00,91.119,91.119,91.09,91.101,1718600000.0
2006-04-11 20:32:00,91.099,91.115,91.086,91.105,2121399996.0
2006-04-11 20:33:00,91.105,91.105,91.06,91.08,653899997.0
2006-04-11 20:34:00,91.087,91.089,91.06,91.067,309899997.0
2006-04-11 20:35:00,91.065,91.083,91.052,91.07,525999996.0
2006-04-11 20:36:00,91.048,91.076,91.04,91.076,609199991.0
2006-04-11 20:37:00,91.08,91.092,91.061,91.071,524100004.0
2006-04-11 20:38:00,91.077,91.1,91.073,91.093,1364500001.0
2006-04-11 20:39:00,91.094,91.106,91.075,91.086,1286699997.0
2006-04-11 20:40:00,91.087,91.105,91.078,91.105,1436799994.0
2006-04-11 20:41:00,91.101,91.116,91.089,91.095,910099992.0
2006-04-11 20:42:00,91.094,91.094,91.058,91.06,887099996.0
2006-04-11 20:43:00,91.07,91.095,91.059,91.076,531399997.0
2006-04-11 20:44:00,91.069,91.092,91.058,91.078,1260799989.0
2006-04-11 20:45:00,91.06,91.091,91.058,91.08,1203100006.0
2006-04-11 20:46:00,91.088,91.097,91.064,91.064,856300004.0
2006-04-11 20:47:00,91.082,91.103,91.064,91.077,1287599995.0
2006-04-11 20:48:00,91.078,91.098,91.071,91.086,632299995.0
2006-04-11 20:49:00,91.085,91.104,91.074,91.095,756799995.0
2006-04-11 20:50:00,91.084,91.11,91.075,91.1,982999997.0
2006-04-11 20:51:00,91.102,91.103,91.072,91.072,563599998.0
2006-04-11 20:52:00,91.085,91.102,91.061,91.091,578999995.0
2006-04-11 20:53:00,91.105,91.126,91.092,91.113,1342399987.0
2006-04-11 20:54:00,91.128,91.142,91.11,91.128,400199998.0
2006-04-11 20:55:00,91.124,91.143,91.11,91.132,1042299992.0
2006-04-11 20:56:00,91.127,91.16,91.115,91.131,1129399993.0
2006-04-11 20:57:00,91.136,91.153,91.118,91.133,1344299996.0
2006-04-11 20:58:00,91.15,91.15,91.14,91.14,1946399994.0
2006-04-11 20:59:00,91.109,91.135,91.076,91.116,1946399994.0
2006-04-11 21:00:00,91.102,91.131,91.096,91.115,1939799993.0
2006-04-11 21:01:00,91.12,91.12,91.11,91.11,704799999.0
2006-04-11 21:02:00,91.103,91.111,91.085,91.092,704799999.0
2006-04-11 21:03:00,91.097,91.115,91.096,91.112,646599993.0
2006-04-11 21:04:00,91.115,91.115,91.092,91.115,339699997.0
2006-04-11 21:05:00,91.089,91.125,91.089,91.125,323799999.0
2006-04-11 21:06:00,91.109,91.13,91.106,91.114,491699994.0
2006-04-11 21:07:00,91.11,91.13,91.108,91.129,687799997.0
2006-04-11 21:08:00,91.113,91.135,91.105,91.117,532099998.0
2006-04-11 21:09:00,91.102,91.12,91.099,91.115,379299999.0
2006-04-11 21:10:00,91.117,91.131,91.109,91.124,358999999.0
2006-04-11 21:11:00,91.11,91.13,91.106,91.125,432599994.0
2006-04-11 21:12:00,91.1,91.13,91.1,91.13,441900000.0
2006-04-11 21:13:00,91.122,91.127,91.095,91.095,934999989.0
2006-04-11 21:14:00,91.114,91.141,91.108,91.141,1073000004.0
2006-04-11 21:15:00,91.14,91.14,91.111,91.118,1099799995.0
2006-04-11 21:16:00,91.136,91.15,91.122,91.125,615499991.0
2006-04-11 21:17:00,91.134,91.154,91.122,91.145,1471900003.0
2006-04-11 21:18:00,91.131,91.151,91.123,91.145,886299992.0
2006-04-11 21:19:00,91.126,91.161,91.126,91.161,1036800000.0
2006-04-11 21:20:00,91.155,91.163,91.131,91.154,1550499986.0
2006-04-11 21:21:00,91.155,91.157,91.125,91.125,1940299996.0
2006-04-11 21:22:00,91.121,91.148,91.111,91.137,1371599992.0
2006-04-11 21:23:00,91.14,91.145,91.108,91.136,922299992.0
2006-04-11 21:24:00,91.133,91.155,91.123,91.155,831099997.0
2006-04-11 21:25:00,91.143,91.155,91.126,91.131,1216999997.0
2006-04-11 21:26:00,91.148,91.165,91.135,91.139,594599996.0
2006-04-11 21:27:00,91.154,91.157,91.125,91.131,395500000.0
2006-04-11 21:28:00,91.137,91.15,91.13,91.15,243999997.0
2006-04-11 21:29:00,91.142,91.151,91.113,91.129,546199999.0
2006-04-11 21:30:00,91.117,91.133,91.105,91.125,485300001.0
2006-04-11 21:31:00,91.106,91.13,91.102,91.13,258200001.0
2006-04-11 21:32:00,91.134,91.14,91.12,91.133,1451399988.0
2006-04-11 21:33:00,91.111,91.137,91.109,91.121,228400002.0
2006-04-11 21:34:00,91.136,91.136,91.1,91.1,375000003.0
2006-04-11 21:35:00,91.13,91.13,91.106,91.113,348499999.0
2006-04-11 21:36:00,91.114,91.139,91.106,91.115,96400001.0
2006-04-11 21:37:00,91.098,91.112,91.08,91.099,508899996.0
2006-04-11 21:38:00,91.106,91.116,91.084,91.084,372799999.0
2006-04-11 21:39:00,91.096,91.112,91.078,91.103,333200004.0
2006-04-11 21:40:00,91.11,91.115,91.089,91.092,392400004.0
2006-04-11 21:41:00,91.107,91.121,91.09,91.09,364299999.0
2006-04-11 21:42:00,91.12,91.128,91.092,91.092,667499992.0
2006-04-11 21:43:00,91.12,91.124,91.093,91.099,625299995.0
2006-04-11 21:44:00,91.117,91.13,91.098,91.111,1471800000.0
2006-04-11 21:45:00,91.089,91.111,91.067,91.094,880700002.0
2006-04-11 21:46:00,91.099,91.113,91.085,91.086,674299995.0
2006-04-11 21:47:00,91.118,91.132,91.106,91.11,652399994.0
2006-04-11 21:48:00,91.126,91.145,91.119,91.134,232800001.0
2006-04-11 21:49:00,91.137,91.137,91.103,91.106,680899999.0
2006-04-11 21:50:00,91.121,91.159,91.12,91.146,389299994.0
2006-04-11 21:51:00,91.138,91.145,91.116,91.116,392400003.0
2006-04-11 21:52:00,91.125,91.136,91.087,91.09,581299998.0
2006-04-11 21:53:00,91.097,91.112,91.086,91.102,249800003.0
2006-04-11 21:54:00,91.112,91.112,91.083,91.083,250399999.0
2006-04-11 21:55:00,91.093,91.1,91.077,91.087,227800004.0
2006-04-11 21:56:00,91.102,91.102,91.079,91.081,744500003.0
2006-04-11 21:57:00,91.075,91.087,91.065,91.082,145300000.0
2006-04-11 21:58:00,91.088,91.098,91.071,91.09,215600000.0
2006-04-11 21:59:00,91.09,91.09,91.045,91.046,522200003.0
2006-04-11 22:00:00,91.068,91.085,91.044,91.055,511399997.0
2006-04-11 22:01:00,91.073,91.081,91.049,91.067,802900002.0
2006-04-11 22:02:00,91.061,91.085,91.059,91.075,1171599993.0
2006-04-11 22:03:00,91.073,91.083,91.055,91.063,349499999.0
2006-04-11 22:04:00,91.079,91.088,91.058,91.085,749000000.0
2006-04-11 22:05:00,91.084,91.09,91.056,91.063,335299998.0
2006-04-11 22:06:00,91.078,91.087,91.065,91.067,179100003.0
2006-04-11 22:07:00,91.095,91.103,91.078,91.086,139800000.0
2006-04-11 22:08:00,91.109,91.109,91.085,91.085,162799997.0
2006-04-11 22:09:00,91.095,91.113,91.084,91.101,385200000.0
2006-04-11 22:10:00,91.087,91.104,91.063,91.086,152400001.0
2006-04-11 22:11:00,91.082,91.112,91.076,91.103,365899998.0
2006-04-11 22:12:00,91.086,91.102,91.057,91.088,419599998.0
2006-04-11 22:13:00,91.095,91.103,91.067,91.086,595000005.0
2006-04-11 22:14:00,91.102,91.102,91.076,91.076,187599999.0
2006-04-11 22:15:00,91.074,91.106,91.073,91.091,576600004.0
2006-04-11 22:16:00,91.09,91.094,91.064,91.064,349399997.0
2006-04-11 22:17:00,91.083,91.104,91.068,91.089,81599999.0
2006-04-11 22:18:00,91.11,91.123,91.099,91.102,164500003.0
2006-04-11 22:19:00,91.11,91.131,91.1,91.12,245099998.0
2006-04-11 22:20:00,91.125,91.125,91.105,91.113,151700001.0
2006-04-11 22:21:00,91.097,91.12,91.097,91.115,170399998.0
2006-04-11 22:22:00,91.117,91.117,91.085,91.085,448700001.0
2006-04-11 22:23:00,91.1,91.104,91.082,91.089,161899997.0
2006-04-11 22:24:00,91.09,91.108,91.088,91.088,135700000.0
2006-04-11 22:25:00,91.1,91.12,91.1,91.12,206699998.0
2006-04-11 22:26:00,91.09,91.112,91.09,91.112,88200000.0
2006-04-11 22:27:00,91.103,91.116,91.09,91.105,623600002.0
2006-04-11 22:28:00,91.103,91.107,91.075,91.075,253699999.0
2006-04-11 22:29:00,91.092,91.104,91.064,91.064,334199994.0
2006-04-11 22:30:00,91.072,91.091,91.064,91.09,435300000.0
2006-04-11 22:31:00,91.067,91.083,91.063,91.083,149700002.0
2006-04-11 22:32:00,91.058,91.083,91.058,91.082,298100000.0
2006-04-11 22:33:00,91.07,91.091,91.065,91.082,455899997.0
2006-04-11 22:34:00,91.086,91.099,91.07,91.075,572200003.0
2006-04-11 22:35:00,91.084,91.097,91.072,91.086,245800002.0
2006-04-11 22:36:00,91.08,91.099,91.072,91.087,579200003.0
2006-04-11 22:37:00,91.073,91.093,91.07,91.074,189299997.0
2006-04-11 22:38:00,91.084,91.088,91.064,91.064,215300000.0
2006-04-11 22:39:00,91.085,91.085,91.061,91.07,291400000.0
2006-04-11 22:40:00,91.075,91.101,91.075,91.093,300800003.0
2006-04-11 22:41:00,91.076,91.102,91.076,91.102,262400000.0
2006-04-11 22:42:00,91.094,91.107,91.072,91.09,159500000.0
2006-04-11 22:43:00,91.079,91.095,91.062,91.085,804099990.0
2006-04-11 22:44:00,91.071,91.1,91.067,91.09,483700002.0
2006-04-11 22:45:00,91.097,91.103,91.062,91.081,302199997.0
2006-04-11 22:46:00,91.102,91.104,91.071,91.086,408399997.0
2006-04-11 22:47:00,91.103,91.103,91.077,91.085,348399997.0
2006-04-11 22:48:00,91.105,91.11,91.068,91.072,541200000.0
2006-04-11 22:49:00,91.08,91.115,91.08,91.105,458499999.0
2006-04-11 22:50:00,91.106,91.106,91.046,91.046,277799999.0
2006-04-11 22:51:00,91.058,91.064,91.036,91.063,564999999.0
2006-04-11 22:52:00,91.058,91.077,91.054,91.067,225199998.0
2006-04-11 22:53:00,91.068,91.068,90.998,91.029,405600001.0
2006-04-11 22:54:00,91.05,91.062,91.03,91.044,221499999.0
2006-04-11 22:55:00,91.047,91.067,91.04,91.062,451400002.0
2006-04-11 22:56:00,91.06,91.065,91.04,91.04,163499997.0
2006-04-11 22:57:00,91.044,91.065,91.026,91.06,240399999.0
2006-04-11 22:58:00,91.069,91.078,91.057,91.078,67299997.0
2006-04-11 22:59:00,91.048,91.075,91.0,91.05,241999998.0
2006-04-11 23:00:00,91.063,91.08,91.052,91.06,271400000.0
2006-04-11 23:01:00,91.048,91.104,91.037,91.07,172399998.0
2006-04-11 23:02:00,91.1,91.116,91.074,91.099,198999999.0
2006-04-11 23:03:00,91.101,91.114,91.071,91.08,218099999.0
2006-04-11 23:04:00,91.071,91.11,91.06,91.091,365300001.0
2006-04-11 23:05:00,91.083,91.118,91.065,91.093,87699999.0
2006-04-11 23:06:00,91.117,91.117,91.042,91.07,259100003.0
2006-04-11 23:07:00,91.074,91.094,91.041,91.079,233800002.0
2006-04-11 23:08:00,91.117,91.117,91.078,91.089,325800001.0
2006-04-11 23:09:00,91.085,91.085,91.04,91.066,125999998.0
2006-04-11 23:10:00,91.055,91.115,91.053,91.115,142499998.0
2006-04-11 23:11:00,91.104,91.109,91.058,91.059,198699998.0
2006-04-11 23:12:00,91.09,91.129,91.067,91.107,211399999.0
2006-04-11 23:13:00,91.077,91.135,91.054,91.123,391300000.0
2006-04-11 23:14:00,91.099,91.148,91.088,91.145,273599999.0
2006-04-11 23:15:00,91.122,91.157,91.087,91.119,267600000.0
2006-04-11 23:16:00,91.139,91.139,91.092,91.099,255399996.0
2006-04-11 23:17:00,91.093,91.189,91.073,91.167,271599996.0
2006-04-11 23:18:00,91.14,91.152,91.105,91.123,245699998.0
2006-04-11 23:19:00,91.127,91.144,91.088,91.089,251900004.0
2006-04-11 23:20:00,91.098,91.132,91.089,91.132,270899999.0
2006-04-11 23:21:00,91.108,91.136,91.089,91.111,243899994.0
2006-04-11 23:22:00,91.115,91.137,91.08,91.1,96099998.0
2006-04-11 23:23:00,91.097,91.116,91.078,91.109,332600002.0
2006-04-11 23:24:00,91.142,91.142,91.078,91.099,274499999.0
2006-04-11 23:25:00,91.105,91.118,91.077,91.091,241799998.0
2006-04-11 23:26:00,91.122,91.128,91.066,91.11,286900001.0
2006-04-11 23:27:00,91.077,91.106,91.058,91.061,263900006.0
2006-04-11 23:28:00,91.13,91.13,91.054,91.054,147899998.0
2006-04-11 23:29:00,91.06,91.124,91.058,91.062,309399999.0
2006-04-11 23:30:00,91.079,91.096,91.058,91.073,207900000.0
2006-04-11 23:31:00,91.056,91.074,91.051,91.064,203299999.0
2006-04-11 23:32:00,91.056,91.073,91.046,91.055,338199995.0
2006-04-11 23:33:00,91.075,91.091,91.057,91.074,174499999.0
2006-04-11 23:34:00,91.083,91.088,91.056,91.07,266000001.0
2006-04-11 23:35:00,91.086,91.088,91.051,91.067,272200003.0
2006-04-11 23:36:00,91.078,91.09,91.07,91.085,70800000.0
2006-04-11 23:37:00,91.087,91.096,91.07,91.078,221399998.0
2006-04-11 23:38:00,91.085,91.085,91.06,91.07,216800000.0
2006-04-11 23:39:00,91.099,91.1,91.076,91.076,299899997.0
2006-04-11 23:40:00,91.081,91.081,91.053,91.053,184300000.0
2006-04-11 23:41:00,91.065,91.075,91.05,91.067,338600000.0
2006-04-11 23:42:00,91.048,91.07,91.04,91.06,213800000.0
2006-04-11 23:43:00,91.05,91.07,91.05,91.07,146099998.0
2006-04-11 23:44:00,91.057,91.068,91.034,91.047,391200001.0
2006-04-11 23:45:00,91.046,91.046,91.026,91.026,61799999.0
2006-04-11 23:46:00,91.057,91.066,91.031,91.057,180400002.0
2006-04-11 23:47:00,91.035,91.058,91.035,91.036,64300000.0
2006-04-11 23:48:00,91.037,91.067,91.036,91.067,186000000.0
2006-04-11 23:49:00,91.056,91.07,91.046,91.065,215099998.0
2006-04-11 23:50:00,91.06,91.07,91.041,91.053,152000000.0
2006-04-11 23:51:00,91.061,91.072,91.048,91.051,275100001.0
2006-04-11 23:52:00,91.05,91.062,91.042,91.05,141399999.0
2006-04-11 23:53:00,91.047,91.065,91.044,91.058,145300002.0
2006-04-11 23:54:00,91.037,91.054,91.023,91.043,178299999.0
2006-04-11 23:55:00,91.036,91.053,91.024,91.036,213199997.0
2006-04-11 23:56:00,91.063,91.067,91.042,91.042,128299998.0
2006-04-11 23:57:00,91.04,91.064,91.039,91.061,296400001.0
2006-04-11 23:58:00,91.036,91.06,91.036,91.045,179800000.0
2006-04-11 23:59:00,91.045,91.063,91.045,91.063,119000001.0
2006-04-12 00:00:00,91.062,91.064,91.039,91.039,209200003.0
2006-04-12 00:01:00,91.016,91.049,91.016,91.038,281000000.0
2006-04-12 00:02:00,91.049,91.056,91.037,91.043,86700001.0
2006-04-12 00:03:00,91.065,91.072,91.044,91.049,326500000.0
2006-04-12 00:04:00,91.023,91.048,91.023,91.048,244599999.0
2006-04-12 00:05:00,91.044,91.062,91.031,91.053,204000000.0
2006-04-12 00:06:00,91.042,91.047,91.014,91.032,282399998.0
2006-04-12 00:07:00,91.032,91.057,91.032,91.047,155299999.0
2006-04-12 00:08:00,91.042,91.042,91.024,91.024,55200000.0
2006-04-12 00:09:00,91.041,91.052,91.015,91.015,182200001.0
2006-04-12 00:10:00,91.043,91.071,91.043,91.048,184300000.0
2006-04-12 00:11:00,91.047,91.07,91.043,91.063,294899997.0
2006-04-12 00:12:00,91.062,91.08,91.042,91.058,273199995.0
2006-04-12 00:13:00,91.052,91.071,91.036,91.063,244800001.0
2006-04-12 00:14:00,91.077,91.077,91.048,91.057,151100002.0
2006-04-12 00:15:00,91.048,91.071,91.048,91.065,158700002.0
2006-04-12 00:16:00,91.048,91.065,91.039,91.053,290699999.0
2006-04-12 00:17:00,91.051,91.059,91.032,91.052,209100000.0
2006-04-12 00:18:00,91.039,91.06,91.039,91.049,272699997.0
2006-04-12 00:19:00,91.055,91.06,91.039,91.048,94799999.0
2006-04-12 00:20:00,91.043,91.076,91.038,91.054,181099997.0
2006-04-12 00:21:00,91.042,91.065,91.041,91.05,201200001.0
2006-04-12 00:22:00,91.065,91.07,91.045,91.054,285600000.0
2006-04-12 00:23:00,91.044,91.064,91.043,91.058,153499997.0
2006-04-12 00:24:00,91.064,91.065,91.03,91.035,146500000.0
2006-04-12 00:25:00,91.047,91.06,91.034,91.06,122999999.0
2006-04-12 00:26:00,91.05,91.066,91.04,91.047,198599999.0
2006-04-12 00:27:00,91.051,91.07,91.051,91.065,249899995.0
2006-04-12 00:28:00,91.046,91.066,91.045,91.063,209999999.0
2006-04-12 00:29:00,91.07,91.07,91.039,91.06,265399998.0
2006-04-12 00:30:00,91.056,91.067,91.036,91.053,112299998.0
2006-04-12 00:31:00,91.051,91.07,91.051,91.07,86400001.0
2006-04-12 00:32:00,91.055,91.07,91.036,91.05,197799998.0
2006-04-12 00:33:00,91.054,91.069,91.042,91.069,181799996.0
2006-04-12 00:34:00,91.042,91.062,91.017,91.042,90599999.0
2006-04-12 00:35:00,91.03,91.066,91.03,91.066,195499996.0
2006-04-12 00:36:00,91.049,91.065,91.029,91.065,325600001.0
2006-04-12 00:37:00,91.05,91.069,91.04,91.065,257399998.0
2006-04-12 00:38:00,91.042,91.069,91.038,91.05,285299999.0
2006-04-12 00:39:00,91.051,91.07,91.043,91.065,219099998.0
2006-04-12 00:40:00,91.05,91.064,91.032,91.053,307600001.0
2006-04-12 00:41:00,91.055,91.065,91.044,91.049,122899997.0
2006-04-12 00:42:00,91.053,91.056,91.034,91.041,230700002.0
2006-04-12 00:43:00,91.047,91.063,91.033,91.047,21600000.0
2006-04-12 00:44:00,91.061,91.061,91.032,91.032,221499995.0
2006-04-12 00:45:00,91.059,91.073,91.042,91.046,249499998.0
2006-04-12 00:46:00,91.041,91.059,91.04,91.058,166499998.0
2006-04-12 00:47:00,91.043,91.069,91.04,91.057,229699997.0
2006-04-12 00:48:00,91.048,91.048,91.011,91.011,335400000.0
2006-04-12 00:49:00,91.025,91.059,91.025,91.051,164000001.0
2006-04-12 00:50:00,91.05,91.062,91.036,91.05,307699996.0
2006-04-12 00:51:00,91.054,91.061,91.033,91.049,291399997.0
2006-04-12 00:52:00,91.041,91.054,91.029,91.054,239000002.0
2006-04-12 00:53:00,91.053,91.066,91.045,91.062,268200000.0
2006-04-12 00:54:00,91.044,91.057,91.024,91.044,210699998.0
2006-04-12 00:55:00,91.047,91.071,91.033,91.062,213000000.0
2006-04-12 00:56:00,91.041,91.066,91.035,91.047,338600002.0
2006-04-12 00:57:00,91.048,91.054,91.03,91.038,254400003.0
2006-04-12 00:58:00,91.037,91.05,91.024,91.042,184800002.0
2006-04-12 00:59:00,91.047,91.047,91.02,91.025,240799999.0
2006-04-12 01:00:00,91.011,91.045,91.008,91.029,178199998.0
2006-04-12 01:01:00,91.027,91.034,91.005,91.007,132100001.0
2006-04-12 01:02:00,91.017,91.041,91.004,91.033,208000000.0
2006-04-12 01:03:00,91.022,91.037,91.005,91.025,151199998.0
2006-04-12 01:04:00,91.026,91.048,91.024,91.027,155200003.0
2006-04-12 01:05:00,91.011,91.033,91.011,91.029,50200000.0
2006-04-12 01:06:00,91.017,91.021,90.99,90.99,200299997.0
2006-04-12 01:07:00,90.99,90.99,90.954,90.954,127600000.0
2006-04-12 01:08:00,90.963,90.976,90.953,90.969,136400001.0
2006-04-12 01:09:00,90.963,90.973,90.944,90.968,275400000.0
2006-04-12 01:10:00,90.966,90.982,90.964,90.977,191499994.0
2006-04-12 01:11:00,90.981,90.985,90.955,90.963,206099999.0
2006-04-12 01:12:00,90.969,90.98,90.954,90.975,266899999.0
2006-04-12 01:13:00,90.97,90.987,90.95,90.974,132099999.0
2006-04-12 01:14:00,90.965,90.982,90.954,90.97,159900001.0
2006-04-12 01:15:00,90.975,90.988,90.97,90.97,271800002.0
2006-04-12 01:16:00,90.988,90.988,90.956,90.956,232600001.0
2006-04-12 01:17:00,90.975,90.991,90.96,90.971,230399997.0
2006-04-12 01:18:00,90.974,90.995,90.97,90.97,185200000.0
2006-04-12 01:19:00,90.98,90.98,90.963,90.964,170099996.0
2006-04-12 01:20:00,90.976,90.978,90.951,90.951,217299999.0
2006-04-12 01:21:00,90.963,90.99,90.957,90.98,262199999.0
2006-04-12 01:22:00,90.968,90.998,90.966,90.975,370699998.0
2006-04-12 01:23:00,90.984,90.985,90.959,90.978,238899999.0
2006-04-12 01:24:00,90.977,90.983,90.959,90.959,120100000.0
2006-04-12 01:25:00,90.963,90.98,90.955,90.98,141300000.0
2006-04-12 01:26:00,90.969,90.984,90.958,90.983,153600001.0
2006-04-12 01:27:00,90.972,90.988,90.963,90.988,247599994.0
2006-04-12 01:28:00,90.968,90.99,90.965,90.985,192800004.0
2006-04-12 01:29:00,90.952,90.989,90.952,90.978,242200001.0
2006-04-12 01:30:00,90.982,90.982,90.949,90.949,158799998.0
2006-04-12 01:31:00,90.954,90.985,90.954,90.985,118399998.0
2006-04-12 01:32:00,90.967,90.987,90.962,90.987,189900002.0
2006-04-12 01:33:00,90.984,90.994,90.96,90.994,246200002.0
2006-04-12 01:34:00,90.992,91.004,90.97,90.97,295199998.0
2006-04-12 01:35:00,90.975,91.004,90.962,91.004,173800001.0
2006-04-12 01:36:00,91.017,91.028,91.003,91.003,126500004.0
2006-04-12 01:37:00,91.016,91.035,91.009,91.035,212400000.0
2006-04-12 01:38:00,91.041,91.041,91.0,91.011,225199999.0
2006-04-12 01:39:00,91.004,91.036,91.004,91.036,218500000.0
2006-04-12 01:40:00,91.019,91.035,91.006,91.019,193500001.0
2006-04-12 01:41:00,91.015,91.027,90.999,91.006,257599996.0
2006-04-12 01:42:00,91.015,91.028,91.002,91.003,53200001.0
2006-04-12 01:43:00,91.032,91.053,91.026,91.043,232499996.0
2006-04-12 01:44:00,91.036,91.047,91.022,91.034,91300000.0
2006-04-12 01:45:00,91.035,91.048,91.019,91.039,215500002.0
2006-04-12 01:46:00,91.046,91.054,91.029,91.031,193200000.0
2006-04-12 01:47:00,91.037,91.052,91.026,91.035,82399999.0
2006-04-12 01:48:00,91.053,91.072,91.042,91.063,320700000.0
2006-04-12 01:49:00,91.046,91.057,91.029,91.032,233799998.0
2006-04-12 01:50:00,91.04,91.06,91.02,91.037,191899997.0
2006-04-12 01:51:00,91.044,91.059,91.028,91.04,249799998.0
2006-04-12 01:52:00,91.04,91.046,91.021,91.026,373099997.0
2006-04-12 01:53:00,91.035,91.056,91.028,91.043,280200000.0
2006-04-12 01:54:00,91.038,91.068,91.038,91.065,240300001.0
2006-04-12 01:55:00,91.071,91.074,91.047,91.047,212799997.0
2006-04-12 01:56:00,91.046,91.059,91.028,91.034,245999997.0
2006-04-12 01:57:00,91.045,91.048,91.019,91.019,336300000.0
2006-04-12 01:58:00,91.022,91.057,91.017,91.057,396999998.0
2006-04-12 01:59:00,91.057,91.057,91.029,91.035,454300001.0
2006-04-12 02:00:00,91.024,91.044,91.021,91.035,212100001.0
2006-04-12 02:01:00,91.043,91.043,91.011,91.023,295000001.0
2006-04-12 02:02:00,91.039,91.051,91.025,91.043,145399999.0
2006-04-12 02:03:00,91.045,91.05,91.017,91.017,221999999.0
2006-04-12 02:04:00,91.045,91.054,91.024,91.024,324600000.0
2006-04-12 02:05:00,91.03,91.045,91.016,91.033,149499999.0
2006-04-12 02:06:00,91.036,91.049,91.023,91.028,129300001.0
2006-04-12 02:07:00,91.047,91.063,91.033,91.039,151399997.0
2006-04-12 02:08:00,91.04,91.065,91.04,91.064,208400001.0
2006-04-12 02:09:00,91.046,91.063,91.035,91.048,240299997.0
2006-04-12 02:10:00,91.047,91.061,91.034,91.044,158000001.0
2006-04-12 02:11:00,91.055,91.055,91.023,91.023,260200003.0
2006-04-12 02:12:00,91.058,91.075,91.043,91.075,226299998.0
2006-04-12 02:13:00,91.062,91.062,91.028,91.031,256599995.0
2006-04-12 02:14:00,91.057,91.067,91.042,91.045,148300000.0
2006-04-12 02:15:00,91.058,91.07,91.045,91.046,324699998.0
2006-04-12 02:16:00,91.035,91.064,91.034,91.05,282999996.0
2006-04-12 02:17:00,91.05,91.051,91.03,91.039,275999997.0
2006-04-12 02:18:00,91.046,91.05,91.023,91.026,165699998.0
2006-04-12 02:19:00,91.031,91.039,91.013,91.027,210799996.0
2006-04-12 02:20:00,91.027,91.049,91.027,91.045,124700000.0
2006-04-12 02:21:00,91.03,91.064,91.03,91.062,120899998.0
2006-04-12 02:22:00,91.063,91.074,91.05,91.072,210700000.0
2006-04-12 02:23:00,91.059,91.082,91.043,91.073,314800001.0
2006-04-12 02:24:00,91.072,91.075,91.035,91.035,170499999.0
2006-04-12 02:25:00,91.062,91.062,91.034,91.037,273000003.0
2006-04-12 02:26:00,91.059,91.061,91.033,91.033,143600001.0
2006-04-12 02:27:00,91.053,91.062,91.024,91.037,406399997.0
2006-04-12 02:28:00,91.021,91.054,91.021,91.026,256299996.0
2006-04-12 02:29:00,91.025,91.05,91.024,91.05,226599998.0
2006-04-12 02:30:00,91.014,91.037,91.014,91.035,200399999.0
2006-04-12 02:31:00,91.033,91.044,91.024,91.037,166800001.0
2006-04-12 02:32:00,91.025,91.042,91.014,91.038,190600001.0
2006-04-12 02:33:00,91.04,91.043,91.015,91.035,294400002.0
2006-04-12 02:34:00,91.015,91.032,90.991,91.012,296899998.0
2006-04-12 02:35:00,91.026,91.026,90.995,91.0,280400003.0
2006-04-12 02:36:00,91.007,91.016,90.984,91.001,221800003.0
2006-04-12 02:37:00,91.004,91.021,90.982,90.992,218699999.0
2006-04-12 02:38:00,90.99,90.99,90.971,90.978,122300000.0
2006-04-12 02:39:00,90.962,90.978,90.96,90.96,198300002.0
2006-04-12 02:40:00,90.971,90.988,90.96,90.974,225399998.0
2006-04-12 02:41:00,90.978,91.006,90.976,91.006,320199997.0
2006-04-12 02:42:00,90.997,91.005,90.976,90.991,403599999.0
2006-04-12 02:43:00,91.001,91.009,90.977,90.986,271599996.0
2006-04-12 02:44:00,90.974,90.992,90.96,90.963,264000001.0
2006-04-12 02:45:00,90.948,90.97,90.948,90.965,153200002.0
2006-04-12 02:46:00,90.964,90.979,90.942,90.942,191999997.0
2006-04-12 02:47:00,90.952,90.963,90.932,90.95,74000000.0
2006-04-12 02:48:00,90.954,90.97,90.943,90.964,285200001.0
2006-04-12 02:49:00,90.956,90.958,90.924,90.957,181499998.0
2006-04-12 02:50:00,90.955,90.955,90.925,90.925,133599999.0
2006-04-12 02:51:00,90.937,90.94,90.91,90.91,155300002.0
2006-04-12 02:52:00,90.902,90.929,90.898,90.912,256200001.0
2006-04-12 02:53:00,90.882,90.912,90.882,90.912,185800002.0
2006-04-12 02:54:00,90.89,90.907,90.88,90.887,246699998.0
2006-04-12 02:55:00,90.876,90.904,90.87,90.904,273499999.0
2006-04-12 02:56:00,90.922,90.935,90.91,90.917,227800000.0
2006-04-12 02:57:00,90.93,90.937,90.907,90.915,161399998.0
2006-04-12 02:58:00,90.905,90.92,90.884,90.889,205999999.0
2006-04-12 02:59:00,90.885,90.903,90.863,90.875,244499998.0
2006-04-12 03:00:00,90.872,90.881,90.825,90.865,286199996.0
2006-04-12 03:01:00,90.887,90.894,90.857,90.857,323100001.0
2006-04-12 03:02:00,90.858,90.868,90.837,90.845,321999998.0
2006-04-12 03:03:00,90.856,90.869,90.841,90.843,232400000.0
2006-04-12 03:04:00,90.851,90.873,90.851,90.873,67199999.0
2006-04-12 03:05:00,90.876,90.895,90.864,90.878,287199998.0
2006-04-12 03:06:00,90.859,90.885,90.859,90.865,150400001.0
2006-04-12 03:07:00,90.883,90.895,90.864,90.87,313399997.0
2006-04-12 03:08:00,90.889,90.911,90.882,90.903,200900000.0
2006-04-12 03:09:00,90.888,90.916,90.888,90.916,256899996.0
2006-04-12 03:10:00,90.913,90.933,90.902,90.912,268799996.0
2006-04-12 03:11:00,90.921,90.935,90.911,90.935,179200001.0
2006-04-12 03:12:00,90.93,90.938,90.912,90.912,166400002.0
2006-04-12 03:13:00,90.923,90.935,90.903,90.903,400999997.0
2006-04-12 03:14:00,90.9,90.927,90.9,90.927,200199999.0
2006-04-12 03:15:00,90.929,90.929,90.907,90.907,24800000.0
2006-04-12 03:16:00,90.932,90.952,90.917,90.952,81400000.0
2006-04-12 03:17:00,90.973,90.979,90.949,90.96,283400000.0
2006-04-12 03:18:00,90.961,90.985,90.955,90.985,327999998.0
2006-04-12 03:19:00,90.953,90.97,90.943,90.944,187300001.0
2006-04-12 03:20:00,90.939,90.955,90.93,90.946,171999997.0
2006-04-12 03:21:00,90.932,90.955,90.932,90.946,302899994.0
2006-04-12 03:22:00,90.926,90.944,90.918,90.937,289100003.0
2006-04-12 03:23:00,90.943,90.949,90.926,90.926,278200001.0
2006-04-12 03:24:00,90.935,90.943,90.91,90.912,341500004.0
2006-04-12 03:25:00,90.933,90.938,90.906,90.916,413699997.0
2006-04-12 03:26:00,90.928,90.942,90.923,90.942,328099997.0
2006-04-12 03:27:00,90.949,90.966,90.936,90.952,131800000.0
2006-04-12 03:28:00,90.966,90.968,90.941,90.96,261699996.0
2006-04-12 03:29:00,90.937,90.955,90.925,90.933,259700001.0
2006-04-12 03:30:00,90.955,90.962,90.934,90.934,210300000.0
2006-04-12 03:31:00,90.939,90.954,90.924,90.941,276399996.0
2006-04-12 03:32:00,90.947,90.968,90.939,90.963,304399996.0
2006-04-12 03:33:00,90.962,90.967,90.941,90.941,257800003.0
2006-04-12 03:34:00,90.96,90.968,90.944,90.949,194700004.0
2006-04-12 03:35:00,90.944,90.972,90.944,90.957,201800000.0
2006-04-12 03:36:00,90.936,90.953,90.93,90.946,185500002.0
2006-04-12 03:37:00,90.932,90.954,90.917,90.932,115199999.0
2006-04-12 03:38:00,90.929,90.943,90.91,90.926,167100002.0
2006-04-12 03:39:00,90.946,90.964,90.927,90.94,142499998.0
2006-04-12 03:40:00,90.949,90.956,90.927,90.932,214200000.0
2006-04-12 03:41:00,90.951,90.953,90.928,90.934,102699999.0
2006-04-12 03:42:00,90.941,90.964,90.938,90.96,223100001.0
2006-04-12 03:43:00,90.957,90.961,90.936,90.943,256099998.0
2006-04-12 03:44:00,90.966,90.987,90.927,90.975,320100001.0
2006-04-12 03:45:00,90.973,90.987,90.958,90.973,174699999.0
2006-04-12 03:46:00,90.98,90.99,90.959,90.97,382800001.0
2006-04-12 03:47:00,90.996,91.008,90.983,90.983,184200001.0
2006-04-12 03:48:00,90.991,90.991,90.963,90.963,74399999.0
2006-04-12 03:49:00,90.987,90.987,90.959,90.963,284399995.0
2006-04-12 03:50:00,90.965,90.975,90.945,90.945,217099999.0
2006-04-12 03:51:00,90.972,90.972,90.94,90.941,263100004.0
2006-04-12 03:52:00,90.965,90.976,90.944,90.958,295499999.0
2006-04-12 03:53:00,90.963,90.97,90.945,90.951,184600000.0
2006-04-12 03:54:00,90.954,90.974,90.953,90.967,139499999.0
2006-04-12 03:55:00,90.957,90.976,90.957,90.976,95100000.0
2006-04-12 03:56:00,90.989,90.989,90.967,90.973,134000000.0
2006-04-12 03:57:00,90.982,90.99,90.965,90.965,109699999.0
2006-04-12 03:58:00,90.959,90.99,90.956,90.972,246399996.0
2006-04-12 03:59:00,90.961,90.985,90.954,90.969,183100001.0
2006-04-12 04:00:00,90.967,90.981,90.945,90.962,74299999.0
2006-04-12 04:01:00,90.988,90.989,90.964,90.976,212499999.0
2006-04-12 04:02:00,90.981,90.986,90.961,90.983,146100001.0
2006-04-12 04:03:00,90.986,91.004,90.978,90.982,318200006.0
2006-04-12 04:04:00,90.99,91.0,90.971,90.975,179000001.0
2006-04-12 04:05:00,90.992,91.005,90.977,90.99,307400001.0
2006-04-12 04:06:00,90.977,90.992,90.955,90.965,216900001.0
2006-04-12 04:07:00,90.981,90.981,90.964,90.964,77000000.0
2006-04-12 04:08:00,90.976,90.996,90.967,90.992,115100001.0
2006-04-12 04:09:00,90.973,90.993,90.954,90.971,282700002.0
2006-04-12 04:10:00,90.96,90.98,90.955,90.98,221499998.0
2006-04-12 04:11:00,90.97,90.98,90.953,90.955,142499997.0
2006-04-12 04:12:00,90.955,90.981,90.955,90.981,166000000.0
2006-04-12 04:13:00,90.96,90.974,90.947,90.953,123100000.0
2006-04-12 04:14:00,90.935,90.967,90.934,90.946,176300000.0
2006-04-12 04:15:00,90.942,90.974,90.942,90.973,148999999.0
2006-04-12 04:16:00,90.948,90.965,90.942,90.956,157099999.0
2006-04-12 04:17:00,90.944,90.967,90.944,90.967,40900000.0
2006-04-12 04:18:00,90.945,90.97,90.941,90.965,195199999.0
2006-04-12 04:19:00,90.955,90.974,90.948,90.959,189099999.0
2006-04-12 04:20:00,90.927,90.963,90.927,90.956,316599998.0
2006-04-12 04:21:00,90.952,90.967,90.946,90.946,202300000.0
2006-04-12 04:22:00,90.967,90.987,90.962,90.979,121000000.0
2006-04-12 04:23:00,90.977,90.99,90.958,90.976,201099998.0
2006-04-12 04:24:00,90.966,90.987,90.964,90.977,108800002.0
2006-04-12 04:25:00,90.982,90.985,90.963,90.965,198799999.0
2006-04-12 04:26:00,90.96,90.975,90.96,90.975,27099999.0
2006-04-12 04:27:00,90.952,90.977,90.952,90.975,143700000.0
2006-04-12 04:28:00,90.98,90.985,90.965,90.977,219299998.0
2006-04-12 04:29:00,90.956,90.977,90.954,90.973,100599999.0
2006-04-12 04:30:00,90.98,90.988,90.954,90.969,264800000.0
2006-04-12 04:31:00,90.954,90.977,90.954,90.972,126099999.0
2006-04-12 04:32:00,90.969,90.985,90.962,90.975,189000002.0
2006-04-12 04:33:00,90.958,90.981,90.958,90.98,118699996.0
2006-04-12 04:34:00,90.985,90.985,90.951,90.96,87899998.0
2006-04-12 04:35:00,90.972,90.998,90.972,90.998,122000001.0
2006-04-12 04:36:00,90.98,90.995,90.98,90.995,71600000.0
2006-04-12 04:37:00,90.972,90.99,90.969,90.973,217100000.0
2006-04-12 04:38:00,90.962,90.98,90.953,90.975,259299996.0
2006-04-12 04:39:00,90.985,90.992,90.958,90.981,146700002.0
2006-04-12 04:40:00,90.981,90.981,90.964,90.964,53299999.0
2006-04-12 04:41:00,90.96,90.987,90.954,90.987,116400000.0
2006-04-12 04:42:00,90.991,90.991,90.963,90.974,155100000.0
2006-04-12 04:43:00,90.987,90.989,90.964,90.978,190000002.0
2006-04-12 04:44:00,90.977,90.977,90.958,90.958,158099998.0
2006-04-12 04:45:00,90.972,90.983,90.963,90.963,188200002.0
2006-04-12 04:46:00,90.965,90.989,90.965,90.985,305699996.0
2006-04-12 04:47:00,90.981,90.984,90.958,90.958,150599997.0
2006-04-12 04:48:00,90.985,90.985,90.97,90.97,11200000.0
2006-04-12 04:49:00,90.981,90.993,90.964,90.977,245099999.0
2006-04-12 04:50:00,90.963,90.985,90.959,90.982,244100000.0
2006-04-12 04:51:00,90.961,90.985,90.961,90.98,69200000.0
2006-04-12 04:52:00,90.971,90.991,90.968,90.968,161700000.0
2006-04-12 04:53:00,90.973,90.991,90.966,90.978,219599999.0
2006-04-12 04:54:00,90.976,90.98,90.95,90.972,290499999.0
2006-04-12 04:55:00,90.971,90.974,90.957,90.963,68700001.0
2006-04-12 04:56:00,90.965,90.975,90.945,90.953,224299997.0
2006-04-12 04:57:00,90.958,90.978,90.957,90.973,296999999.0
2006-04-12 04:58:00,90.959,90.981,90.959,90.961,198999997.0
2006-04-12 04:59:00,90.979,90.979,90.949,90.953,270699999.0
2006-04-12 05:00:00,90.975,90.983,90.957,90.975,139099997.0
2006-04-12 05:01:00,90.974,90.984,90.955,90.971,193999996.0
2006-04-12 05:02:00,90.973,90.979,90.927,90.95,249299998.0
2006-04-12 05:03:00,90.969,90.975,90.957,90.974,135900000.0
2006-04-12 05:04:00,90.96,90.979,90.955,90.955,370500005.0
2006-04-12 05:05:00,90.962,90.985,90.946,90.972,115099999.0
2006-04-12 05:06:00,90.973,90.994,90.971,90.988,264899996.0
2006-04-12 05:07:00,90.987,90.989,90.966,90.989,157000002.0
2006-04-12 05:08:00,90.986,90.993,90.971,90.976,76800000.0
2006-04-12 05:09:00,90.991,91.006,90.977,90.998,192200000.0
2006-04-12 05:10:00,90.98,91.0,90.971,90.995,228099998.0
2006-04-12 05:11:00,90.987,91.0,90.972,90.99,99200001.0
2006-04-12 05:12:00,90.982,91.005,90.982,90.982,157999998.0
2006-04-12 05:13:00,90.989,91.005,90.987,90.988,64200000.0
2006-04-12 05:14:00,90.987,91.008,90.984,91.008,181299995.0
2006-04-12 05:15:00,91.007,91.007,90.98,90.981,122600002.0
2006-04-12 05:16:00,90.998,91.003,90.981,90.987,253100001.0
2006-04-12 05:17:00,90.999,91.003,90.975,91.001,159700000.0
2006-04-12 05:18:00,91.008,91.015,90.984,91.005,363000001.0
2006-04-12 05:19:00,90.994,91.011,90.988,90.998,102600001.0
2006-04-12 05:20:00,90.988,91.007,90.984,91.002,235799999.0
2006-04-12 05:21:00,90.992,91.007,90.983,91.002,189800000.0
2006-04-12 05:22:00,91.003,91.006,90.983,90.983,159899998.0
2006-04-12 05:23:00,90.991,91.004,90.977,90.989,157100000.0
2006-04-12 05:24:00,90.979,91.001,90.979,91.0,90899999.0
2006-04-12 05:25:00,90.997,91.017,90.991,91.0,225799997.0
2006-04-12 05:26:00,90.999,91.015,90.992,91.002,88900000.0
2006-04-12 05:27:00,91.007,91.007,90.982,90.982,106799997.0
2006-04-12 05:28:00,90.982,90.999,90.97,90.993,50300000.0
2006-04-12 05:29:00,91.004,91.02,90.975,91.02,260699998.0
2006-04-12 05:30:00,91.026,91.026,91.015,91.015,51699999.0
2006-04-12 05:31:00,91.017,91.024,90.998,91.008,249800000.0
2006-04-12 05:32:00,91.005,91.02,91.0,91.0,245499999.0
2006-04-12 05:33:00,91.015,91.015,90.996,91.003,157600002.0
2006-04-12 05:34:00,91.004,91.017,90.994,90.997,170300004.0
2006-04-12 05:35:00,91.008,91.016,90.994,90.998,146800001.0
2006-04-12 05:36:00,90.997,91.017,90.997,91.005,103399998.0
2006-04-12 05:37:00,91.005,91.023,91.0,91.0,156299999.0
2006-04-12 05:38:00,91.012,91.017,90.994,91.004,204700004.0
2006-04-12 05:39:00,90.998,91.02,90.994,91.015,300300004.0
2006-04-12 05:40:00,91.017,91.019,90.99,91.018,294100003.0
2006-04-12 05:41:00,91.016,91.028,91.002,91.028,88699999.0
2006-04-12 05:42:00,91.01,91.021,90.995,90.995,164600001.0
2006-04-12 05:43:00,91.02,91.02,90.992,91.006,111900002.0
2006-04-12 05:44:00,91.001,91.029,91.001,91.022,156800000.0
2006-04-12 05:45:00,91.023,91.024,91.002,91.003,69699999.0
2006-04-12 05:46:00,91.015,91.032,90.989,91.032,168500000.0
2006-04-12 05:47:00,91.036,91.036,90.969,91.012,240000005.0
2006-04-12 05:48:00,91.038,91.038,91.012,91.012,121700001.0
2006-04-12 05:49:00,91.033,91.062,91.021,91.053,239400000.0
2006-04-12 05:50:00,91.026,91.057,91.022,91.028,276899998.0
2006-04-12 05:51:00,91.06,91.06,91.029,91.05,202799999.0
2006-04-12 05:52:00,91.041,91.053,91.023,91.03,287200002.0
2006-04-12 05:53:00,91.053,91.067,91.043,91.055,154000000.0
2006-04-12 05:54:00,91.047,91.07,91.047,91.05,268399994.0
2006-04-12 05:55:00,91.03,91.062,91.03,91.048,282800001.0
2006-04-12 05:56:00,91.03,91.045,91.03,91.045,12800000.0
2006-04-12 05:57:00,91.05,91.05,91.03,91.03,86400001.0
2006-04-12 05:58:00,91.028,91.045,91.02,91.04,220900000.0
2006-04-12 05:59:00,91.049,91.063,91.035,91.041,177600000.0
2006-04-12 06:00:00,91.033,91.057,91.029,91.054,176099998.0
2006-04-12 06:01:00,91.057,91.063,91.032,91.045,54699999.0
2006-04-12 06:02:00,91.061,91.085,91.045,91.051,366799998.0
2006-04-12 06:03:00,91.073,91.074,91.057,91.059,235400000.0
2006-04-12 06:04:00,91.077,91.091,91.065,91.069,189500002.0
2006-04-12 06:05:00,91.063,91.085,91.058,91.073,416199997.0
2006-04-12 06:06:00,91.078,91.082,91.052,91.062,310599999.0
2006-04-12 06:07:00,91.061,91.065,91.046,91.046,96399999.0
2006-04-12 06:08:00,91.057,91.058,91.032,91.044,200699995.0
2006-04-12 06:09:00,91.036,91.062,91.035,91.062,163700000.0
2006-04-12 06:10:00,91.031,91.05,91.015,91.038,288299999.0
2006-04-12 06:11:00,91.016,91.039,91.002,91.039,92200002.0
2006-04-12 06:12:00,91.033,91.042,91.016,91.021,153100001.0
2006-04-12 06:13:00,91.024,91.045,91.017,91.029,321099997.0
2006-04-12 06:14:00,91.025,91.038,91.016,91.017,300399998.0
2006-04-12 06:15:00,91.032,91.045,91.014,91.014,238400000.0
2006-04-12 06:16:00,91.034,91.04,91.02,91.033,310000000.0
2006-04-12 06:17:00,91.022,91.037,91.005,91.014,290400000.0
2006-04-12 06:18:00,91.012,91.024,91.0,91.024,134199999.0
2006-04-12 06:19:00,91.03,91.03,91.02,91.02,37200000.0
2006-04-12 06:20:00,91.024,91.042,91.014,91.025,288200002.0
2006-04-12 06:21:00,91.039,91.039,91.017,91.017,58200002.0
2006-04-12 06:22:00,91.048,91.048,91.017,91.027,148099998.0
2006-04-12 06:23:00,91.049,91.054,91.036,91.04,70799999.0
2006-04-12 06:24:00,91.044,91.058,91.034,91.052,190399996.0
2006-04-12 06:25:00,91.041,91.053,91.019,91.03,207599999.0
2006-04-12 06:26:00,91.042,91.056,91.024,91.047,138299998.0
2006-04-12 06:27:00,91.043,91.043,91.015,91.04,204000001.0
2006-04-12 06:28:00,91.023,91.037,90.993,91.017,186900001.0
2006-04-12 06:29:00,91.024,91.042,91.017,91.017,240899999.0
2006-04-12 06:30:00,91.035,91.04,91.015,91.027,144900001.0
2006-04-12 06:31:00,91.018,91.035,91.012,91.03,67100002.0
2006-04-12 06:32:00,91.033,91.035,91.013,91.023,225900002.0
2006-04-12 06:33:00,91.02,91.042,91.014,91.042,178899998.0
2006-04-12 06:34:00,91.035,91.035,91.02,91.02,13300000.0
2006-04-12 06:35:00,91.028,91.043,91.01,91.019,217900000.0
2006-04-12 06:36:00,91.028,91.035,91.012,91.012,165100002.0
2006-04-12 06:37:00,91.014,91.028,90.998,91.022,202199997.0
2006-04-12 06:38:00,91.021,91.021,90.989,90.989,80800001.0
2006-04-12 06:39:00,91.011,91.011,90.994,90.994,61700000.0
2006-04-12 06:40:00,91.005,91.01,90.989,90.998,239099999.0
2006-04-12 06:41:00,91.009,91.023,90.996,90.996,158899994.0
2006-04-12 06:42:00,91.005,91.029,90.998,91.027,162599999.0
2006-04-12 06:43:00,91.019,91.041,91.019,91.041,83200000.0
2006-04-12 06:44:00,91.021,91.044,91.012,91.039,244199998.0
2006-04-12 06:45:00,91.017,91.044,91.017,91.035,183900002.0
2006-04-12 06:46:00,91.018,91.041,91.015,91.02,220100004.0
2006-04-12 06:47:00,91.031,91.032,91.006,91.009,209300001.0
2006-04-12 06:48:00,91.012,91.03,91.003,91.021,241999999.0
2006-04-12 06:49:00,91.03,91.03,91.002,91.002,110400000.0
2006-04-12 06:50:00,91.025,91.027,91.01,91.014,7100000.0
2006-04-12 06:51:00,91.027,91.04,91.015,91.026,336900001.0
2006-04-12 06:52:00,91.025,91.032,90.996,91.008,196499998.0
2006-04-12 06:53:00,91.035,91.035,91.005,91.009,218699997.0
2006-04-12 06:54:00,91.025,91.025,91.003,91.009,202900002.0
2006-04-12 06:55:00,91.018,91.03,91.009,91.025,170799996.0
2006-04-12 06:56:00,91.004,91.027,90.997,91.023,342200000.0
2006-04-12 06:57:00,91.01,91.028,91.01,91.023,122400002.0
2006-04-12 06:58:00,91.021,91.032,90.998,91.023,417500003.0
2006-04-12 06:59:00,91.026,91.04,91.014,91.02,285699997.0
2006-04-12 07:00:00,91.017,91.038,91.013,91.031,117500000.0
2006-04-12 07:01:00,91.038,91.056,91.032,91.052,326500003.0
2006-04-12 07:02:00,91.043,91.06,91.02,91.037,299400005.0
2006-04-12 07:03:00,91.048,91.08,91.048,91.068,204099997.0
2006-04-12 07:04:00,91.054,91.071,91.046,91.069,240999999.0
2006-04-12 07:05:00,91.069,91.076,91.052,91.054,114899998.0
2006-04-12 07:06:00,91.054,91.07,91.049,91.064,272499999.0
2006-04-12 07:07:00,91.055,91.067,91.043,91.055,131699997.0
2006-04-12 07:08:00,91.051,91.064,91.034,91.041,176300000.0
2006-04-12 07:09:00,91.067,91.079,91.067,91.079,37500000.0
2006-04-12 07:10:00,91.067,91.067,91.045,91.045,90300001.0
2006-04-12 07:11:00,91.049,91.076,91.042,91.053,221000003.0
2006-04-12 07:12:00,91.064,91.066,91.039,91.039,282299993.0
2006-04-12 07:13:00,91.055,91.073,91.047,91.069,312800007.0
2006-04-12 07:14:00,91.046,91.064,91.039,91.053,399300002.0
2006-04-12 07:15:00,91.063,91.066,91.042,91.051,201200002.0
2006-04-12 07:16:00,91.052,91.064,91.031,91.05,199599997.0
2006-04-12 07:17:00,91.053,91.064,91.036,91.041,301200000.0
2006-04-12 07:18:00,91.05,91.064,91.034,91.042,259400003.0
2006-04-12 07:19:00,91.056,91.061,91.038,91.039,300400000.0
2006-04-12 07:20:00,91.04,91.063,91.033,91.048,218099995.0
2006-04-12 07:21:00,91.038,91.05,91.032,91.045,30300000.0
2006-04-12 07:22:00,91.033,91.055,91.028,91.047,173299999.0
2006-04-12 07:23:00,91.035,91.048,91.018,91.021,296300002.0
2006-04-12 07:24:00,91.038,91.042,91.023,91.03,266899999.0
2006-04-12 07:25:00,91.022,91.044,91.019,91.036,259200000.0
2006-04-12 07:26:00,91.038,91.038,90.996,91.019,191400000.0
2006-04-12 07:27:00,91.018,91.034,90.999,91.012,224800001.0
2006-04-12 07:28:00,91.008,91.029,90.997,91.01,174100000.0
2006-04-12 07:29:00,91.001,91.03,91.0,91.03,251999999.0
2006-04-12 07:30:00,91.033,91.033,91.002,91.002,88200001.0
2006-04-12 07:31:00,91.017,91.026,90.989,90.989,178500000.0
2006-04-12 07:32:00,91.005,91.012,90.987,90.987,275600001.0
2006-04-12 07:33:00,90.975,90.995,90.953,90.993,100600000.0
2006-04-12 07:34:00,90.982,91.0,90.964,90.982,203800002.0
2006-04-12 07:35:00,91.003,91.011,90.982,90.994,262700000.0
2006-04-12 07:36:00,90.993,91.026,90.991,91.004,291900001.0
2006-04-12 07:37:00,91.013,91.015,90.987,90.997,282600000.0
2006-04-12 07:38:00,90.988,91.014,90.988,91.002,184600002.0
2006-04-12 07:39:00,91.01,91.01,90.984,90.988,347899997.0
2006-04-12 07:40:00,91.009,91.016,90.997,91.003,52100000.0
2006-04-12 07:41:00,91.02,91.02,90.991,91.004,234300002.0
2006-04-12 07:42:00,91.014,91.023,90.996,91.007,182000000.0
2006-04-12 07:43:00,91.014,91.018,90.998,91.004,236500003.0
2006-04-12 07:44:00,91.015,91.024,90.999,91.006,237600004.0
2006-04-12 07:45:00,90.99,91.025,90.99,91.015,239799996.0
2006-04-12 07:46:00,91.018,91.027,90.995,91.007,359100000.0
2006-04-12 07:47:00,91.015,91.018,90.998,91.006,258799997.0
2006-04-12 07:48:00,91.013,91.013,90.991,91.003,115800001.0
2006-04-12 07:49:00,91.005,91.01,90.991,90.992,218599997.0
2006-04-12 07:50:00,90.989,91.012,90.987,91.012,185999998.0
2006-04-12 07:51:00,91.015,91.027,90.997,90.998,151999999.0
2006-04-12 07:52:00,91.011,91.02,90.992,91.001,190199999.0
2006-04-12 07:53:00,91.006,91.031,90.999,91.015,226600000.0
2006-04-12 07:54:00,91.0,91.015,91.0,91.015,147400001.0
2006-04-12 07:55:00,91.018,91.018,90.993,90.997,214399998.0
2006-04-12 07:56:00,91.005,91.03,90.992,90.996,288600000.0
2006-04-12 07:57:00,91.025,91.042,91.008,91.034,268100001.0
2006-04-12 07:58:00,91.028,91.054,91.009,91.034,205799997.0
2006-04-12 07:59:00,91.039,91.063,91.039,91.056,252999998.0
2006-04-12 08:00:00,91.043,91.043,91.012,91.024,114199997.0
2006-04-12 08:01:00,91.032,91.032,91.002,91.002,181499997.0
2006-04-12 08:02:00,91.029,91.033,91.004,91.017,257099996.0
2006-04-12 08:03:00,91.018,91.047,91.015,91.047,240099994.0
2006-04-12 08:04:00,91.062,91.068,91.041,91.041,355499997.0
2006-04-12 08:05:00,91.04,91.054,91.024,91.024,157299999.0
2006-04-12 08:06:00,91.039,91.049,91.026,91.031,96699998.0
2006-04-12 08:07:00,91.047,91.049,91.02,91.02,272199994.0
2006-04-12 08:08:00,91.02,91.041,91.015,91.029,253999998.0
2006-04-12 08:09:00,91.02,91.035,91.0,91.024,193400002.0
2006-04-12 08:10:00,91.022,91.022,91.005,91.007,129399999.0
2006-04-12 08:11:00,91.008,91.031,90.999,91.013,234600000.0
2006-04-12 08:12:00,91.002,91.025,90.999,91.015,274200000.0
2006-04-12 08:13:00,91.006,91.023,90.992,91.012,245899996.0
2006-04-12 08:14:00,91.013,91.023,91.0,91.006,307199999.0
2006-04-12 08:15:00,91.028,91.028,91.005,91.006,152500000.0
2006-04-12 08:16:00,91.022,91.037,91.002,91.032,212099999.0
2006-04-12 08:17:00,91.033,91.035,91.017,91.018,261000004.0
2006-04-12 08:18:00,91.024,91.042,91.023,91.042,238000001.0
2006-04-12 08:19:00,91.052,91.058,91.015,91.036,209499997.0
2006-04-12 08:20:00,91.069,91.073,91.045,91.045,224099995.0
2006-04-12 08:21:00,91.058,91.076,91.053,91.063,129300003.0
2006-04-12 08:22:00,91.063,91.07,91.04,91.04,215700002.0
2006-04-12 08:23:00,91.048,91.054,91.032,91.042,73299997.0
2006-04-12 08:24:00,91.045,91.065,91.033,91.05,215899998.0
2006-04-12 08:25:00,91.05,91.05,91.028,91.034,175000001.0
2006-04-12 08:26:00,91.017,91.042,91.01,91.042,236700001.0
2006-04-12 08:27:00,91.025,91.048,91.021,91.045,312999999.0
2006-04-12 08:28:00,91.022,91.056,91.022,91.056,252699995.0
2006-04-12 08:29:00,91.038,91.063,91.037,91.048,139800002.0
2006-04-12 08:30:00,91.046,91.046,91.015,91.016,241000004.0
2006-04-12 08:31:00,91.026,91.034,91.01,91.034,146600000.0
2006-04-12 08:32:00,91.038,91.053,91.023,91.026,304299999.0
2006-04-12 08:33:00,91.052,91.058,91.03,91.049,105600001.0
2006-04-12 08:34:00,91.048,91.048,91.016,91.021,101900000.0
2006-04-12 08:35:00,91.028,91.037,91.009,91.02,351600006.0
2006-04-12 08:36:00,91.026,91.037,91.006,91.007,328700000.0
2006-04-12 08:37:00,91.012,91.024,90.994,91.015,170799998.0
2006-04-12 08:38:00,91.003,91.025,91.002,91.025,117300001.0
2006-04-12 08:39:00,91.018,91.039,91.003,91.02,221100002.0
2006-04-12 08:40:00,91.033,91.033,91.011,91.011,213399999.0
2006-04-12 08:41:00,91.007,91.033,91.007,91.033,92299998.0
2006-04-12 08:42:00,91.026,91.063,91.012,91.063,133799999.0
2006-04-12 08:43:00,91.067,91.083,91.053,91.07,245699999.0
2006-04-12 08:44:00,91.078,91.078,91.043,91.043,107999999.0
2006-04-12 08:45:00,91.064,91.078,91.049,91.064,196599999.0
2006-04-12 08:46:00,91.058,91.073,91.045,91.052,153400001.0
2006-04-12 08:47:00,91.052,91.073,91.045,91.057,251600002.0
2006-04-12 08:48:00,91.056,91.069,91.043,91.043,341799999.0
2006-04-12 08:49:00,91.05,91.051,91.032,91.036,249499998.0
2006-04-12 08:50:00,91.027,91.042,91.004,91.02,127100000.0
2006-04-12 08:51:00,91.03,91.032,90.98,90.98,206899995.0
2006-04-12 08:52:00,91.024,91.038,91.01,91.026,381200003.0
2006-04-12 08:53:00,91.026,91.026,90.989,90.993,211700000.0
2006-04-12 08:54:00,91.017,91.024,91.002,91.002,214100007.0
2006-04-12 08:55:00,91.009,91.014,90.991,90.997,176800001.0
2006-04-12 08:56:00,91.002,91.016,90.981,91.0,188000002.0
2006-04-12 08:57:00,91.006,91.018,90.991,91.001,357500000.0
2006-04-12 08:58:00,91.015,91.029,90.998,91.012,244900000.0
2006-04-12 08:59:00,91.022,91.038,91.008,91.017,304700003.0
2006-04-12 09:00:00,91.027,91.044,91.009,91.044,276799998.0
2006-04-12 09:01:00,91.034,91.037,91.016,91.016,195099999.0
2006-04-12 09:02:00,91.018,91.018,90.992,91.001,178400000.0
2006-04-12 09:03:00,90.99,91.005,90.969,90.986,162999999.0
2006-04-12 09:04:00,90.982,90.994,90.967,90.972,174100002.0
2006-04-12 09:05:00,90.989,90.989,90.954,90.966,214900001.0
2006-04-12 09:06:00,90.996,91.006,90.972,90.973,258099996.0
2006-04-12 09:07:00,90.991,91.015,90.985,91.002,243599999.0
2006-04-12 09:08:00,90.991,91.003,90.966,90.977,257099995.0
2006-04-12 09:09:00,90.971,90.998,90.968,90.992,184600001.0
2006-04-12 09:10:00,90.969,90.987,90.954,90.983,292599995.0
2006-04-12 09:11:00,90.995,91.004,90.983,90.986,228299998.0
2006-04-12 09:12:00,90.985,91.017,90.98,91.017,236800000.0
2006-04-12 09:13:00,91.01,91.012,90.98,90.994,188400002.0
2006-04-12 09:14:00,90.986,91.006,90.98,90.997,22600000.0
2006-04-12 09:15:00,90.996,91.001,90.97,90.989,233800002.0
2006-04-12 09:16:00,90.981,91.0,90.973,90.995,258699997.0
2006-04-12 09:17:00,90.965,90.984,90.951,90.977,288800000.0
2006-04-12 09:18:00,90.95,90.972,90.95,90.969,149900002.0
2006-04-12 09:19:00,90.96,90.98,90.954,90.963,195099998.0
2006-04-12 09:20:00,90.978,90.991,90.965,90.985,365799997.0
2006-04-12 09:21:00,90.99,91.001,90.975,90.981,172899997.0
2006-04-12 09:22:00,90.985,91.008,90.985,91.008,303700003.0
2006-04-12 09:23:00,91.007,91.009,90.988,90.989,186999998.0
2006-04-12 09:24:00,91.012,91.026,90.983,91.01,289800000.0
2006-04-12 09:25:00,91.017,91.035,90.999,91.017,269799999.0
2006-04-12 09:26:00,91.03,91.03,90.997,91.024,209000002.0
2006-04-12 09:27:00,91.034,91.042,91.008,91.042,252799999.0
2006-04-12 09:28:00,91.027,91.043,91.02,91.025,328800002.0
2006-04-12 09:29:00,91.053,91.053,91.035,91.041,163099997.0
2006-04-12 09:30:00,91.042,91.07,91.042,91.05,233399997.0
2006-04-12 09:31:00,91.053,91.071,91.053,91.068,110399999.0
2006-04-12 09:32:00,91.065,91.082,91.049,91.062,359999996.0
2006-04-12 09:33:00,91.076,91.095,91.07,91.092,128500000.0
2006-04-12 09:34:00,91.074,91.102,91.069,91.08,191299999.0
2006-04-12 09:35:00,91.053,91.088,91.053,91.08,118400001.0
2006-04-12 09:36:00,91.09,91.103,91.071,91.085,231600003.0
2006-04-12 09:37:00,91.101,91.101,91.061,91.07,291999996.0
2006-04-12 09:38:00,91.063,91.089,91.05,91.089,397400005.0
2006-04-12 09:39:00,91.069,91.089,91.066,91.08,368099993.0
2006-04-12 09:40:00,91.078,91.088,91.053,91.07,205699999.0
2006-04-12 09:41:00,91.096,91.103,91.072,91.083,190700000.0
2006-04-12 09:42:00,91.087,91.114,91.082,91.114,325600006.0
2006-04-12 09:43:00,91.101,91.109,91.089,91.101,55500000.0
2006-04-12 09:44:00,91.103,91.108,91.085,91.085,152300002.0
2006-04-12 09:45:00,91.094,91.112,91.08,91.096,279599995.0
2006-04-12 09:46:00,91.094,91.094,91.071,91.071,242400002.0
2006-04-12 09:47:00,91.084,91.093,91.068,91.068,189799999.0
2006-04-12 09:48:00,91.071,91.093,91.066,91.093,270499998.0
2006-04-12 09:49:00,91.084,91.109,91.083,91.096,236300000.0
2006-04-12 09:50:00,91.099,91.114,91.08,91.083,298300000.0
2006-04-12 09:51:00,91.073,91.106,91.073,91.106,105500003.0
2006-04-12 09:52:00,91.081,91.112,91.081,91.107,195000001.0
2006-04-12 09:53:00,91.115,91.13,91.108,91.114,149600001.0
2006-04-12 09:54:00,91.142,91.143,91.12,91.124,236699998.0
2006-04-12 09:55:00,91.113,91.169,91.113,91.169,383300001.0
2006-04-12 09:56:00,91.158,91.194,91.158,91.194,317200003.0
2006-04-12 09:57:00,91.194,91.205,91.179,91.18,392199991.0
2006-04-12 09:58:00,91.164,91.217,91.164,91.217,120299999.0
2006-04-12 09:59:00,91.22,91.24,91.211,91.23,281399999.0
2006-04-12 10:00:00,91.224,91.233,91.198,91.212,327699995.0
2006-04-12 10:01:00,91.234,91.242,91.203,91.203,248100004.0
2006-04-12 10:02:00,91.231,91.233,91.206,91.206,158999997.0
2006-04-12 10:03:00,91.225,91.236,91.206,91.206,336899995.0
2006-04-12 10:04:00,91.195,91.223,91.189,91.196,255100004.0
2006-04-12 10:05:00,91.195,91.213,91.179,91.212,259800002.0
2006-04-12 10:06:00,91.212,91.222,91.197,91.199,196100004.0
2006-04-12 10:07:00,91.201,91.211,91.182,91.192,60400000.0
2006-04-12 10:08:00,91.191,91.218,91.185,91.204,208799997.0
2006-04-12 10:09:00,91.208,91.227,91.195,91.212,132099999.0
2006-04-12 10:10:00,91.2,91.231,91.2,91.226,144999999.0
2006-04-12 10:11:00,91.226,91.238,91.213,91.226,203000001.0
2006-04-12 10:12:00,91.215,91.234,91.199,91.22,219199995.0
2006-04-12 10:13:00,91.228,91.244,91.225,91.243,124900001.0
2006-04-12 10:14:00,91.23,91.23,91.206,91.228,196499998.0
2006-04-12 10:15:00,91.229,91.229,91.194,91.2,162099997.0
2006-04-12 10:16:00,91.213,91.227,91.194,91.212,268599999.0
2006-04-12 10:17:00,91.222,91.222,91.196,91.215,225099999.0
2006-04-12 10:18:00,91.197,91.213,91.192,91.205,160699999.0
2006-04-12 10:19:00,91.18,91.206,91.18,91.198,283399999.0
2006-04-12 10:20:00,91.197,91.197,91.165,91.185,345400002.0
2006-04-12 10:21:00,91.178,91.2,91.177,91.189,136799998.0
2006-04-12 10:22:00,91.198,91.198,91.164,91.196,293599996.0
2006-04-12 10:23:00,91.192,91.204,91.174,91.177,194000002.0
2006-04-12 10:24:00,91.169,91.185,91.155,91.174,137700000.0
2006-04-12 10:25:00,91.162,91.173,91.146,91.156,374200005.0
2006-04-12 10:26:00,91.161,91.181,91.154,91.172,167299997.0
2006-04-12 10:27:00,91.173,91.18,91.158,91.158,145400000.0
2006-04-12 10:28:00,91.169,91.182,91.154,91.166,242900000.0
2006-04-12 10:29:00,91.163,91.181,91.156,91.174,185299998.0
2006-04-12 10:30:00,91.178,91.199,91.168,91.174,90399999.0
2006-04-12 10:31:00,91.167,91.201,91.139,91.188,178000001.0
2006-04-12 10:32:00,91.193,91.196,91.168,91.186,279499999.0
2006-04-12 10:33:00,91.199,91.204,91.18,91.182,118199999.0
2006-04-12 10:34:00,91.195,91.198,91.168,91.168,267899998.0
2006-04-12 10:35:00,91.174,91.191,91.163,91.174,233599998.0
2006-04-12 10:36:00,91.187,91.203,91.174,91.18,268299999.0
2006-04-12 10:37:00,91.17,91.204,91.17,91.202,345500002.0
2006-04-12 10:38:00,91.184,91.198,91.175,91.195,258400000.0
2006-04-12 10:39:00,91.192,91.205,91.183,91.196,233000000.0
2006-04-12 10:40:00,91.184,91.188,91.163,91.166,226799999.0
2006-04-12 10:41:00,91.17,91.185,91.156,91.173,113500002.0
2006-04-12 10:42:00,91.172,91.176,91.147,91.163,269700000.0
2006-04-12 10:43:00,91.167,91.167,91.123,91.13,357899995.0
2006-04-12 10:44:00,91.139,91.161,91.133,91.158,352699997.0
2006-04-12 10:45:00,91.16,91.177,91.152,91.177,226500002.0
2006-04-12 10:46:00,91.172,91.172,91.123,91.146,231400004.0
2006-04-12 10:47:00,91.157,91.161,91.138,91.153,182399996.0
2006-04-12 10:48:00,91.157,91.163,91.137,91.146,203200003.0
2006-04-12 10:49:00,91.158,91.158,91.125,91.125,223099996.0
2006-04-12 10:50:00,91.145,91.153,91.136,91.153,230499998.0
2006-04-12 10:51:00,91.143,91.169,91.131,91.151,277800001.0
2006-04-12 10:52:00,91.142,91.172,91.142,91.172,303700005.0
2006-04-12 10:53:00,91.172,91.186,91.165,91.178,163699999.0
2006-04-12 10:54:00,91.162,91.184,91.132,91.167,311100000.0
2006-04-12 10:55:00,91.172,91.195,91.167,91.184,164200000.0
2006-04-12 10:56:00,91.18,91.192,91.167,91.178,192099999.0
2006-04-12 10:57:00,91.189,91.208,91.179,91.183,223199997.0
2006-04-12 10:58:00,91.184,91.207,91.177,91.202,174899999.0
2006-04-12 10:59:00,91.192,91.217,91.178,91.198,173100001.0
2006-04-12 11:00:00,91.199,91.218,91.182,91.198,179099999.0
2006-04-12 11:01:00,91.202,91.211,91.172,91.201,182399998.0
2006-04-12 11:02:00,91.204,91.207,91.179,91.184,248699997.0
2006-04-12 11:03:00,91.181,91.195,91.155,91.171,137499998.0
2006-04-12 11:04:00,91.182,91.187,91.163,91.163,281199995.0
2006-04-12 11:05:00,91.155,91.193,91.155,91.175,395800000.0
2006-04-12 11:06:00,91.177,91.177,91.144,91.153,151300000.0
2006-04-12 11:07:00,91.148,91.167,91.138,91.138,204800002.0
2006-04-12 11:08:00,91.152,91.172,91.134,91.163,246400007.0
2006-04-12 11:09:00,91.173,91.191,91.162,91.169,143200002.0
2006-04-12 11:10:00,91.172,91.2,91.172,91.188,180300000.0
2006-04-12 11:11:00,91.157,91.196,91.157,91.196,292100003.0
2006-04-12 11:12:00,91.212,91.23,91.198,91.214,202100000.0
2006-04-12 11:13:00,91.214,91.24,91.214,91.223,255300001.0
2006-04-12 11:14:00,91.223,91.229,91.203,91.203,443400002.0
2006-04-12 11:15:00,91.207,91.21,91.182,91.189,241199995.0
2006-04-12 11:16:00,91.204,91.204,91.157,91.157,226599999.0
2006-04-12 11:17:00,91.167,91.173,91.141,91.145,172099999.0
2006-04-12 11:18:00,91.142,91.158,91.124,91.128,287100000.0
2006-04-12 11:19:00,91.106,91.128,91.082,91.094,179300002.0
2006-04-12 11:20:00,91.1,91.122,91.087,91.104,261300001.0
2006-04-12 11:21:00,91.085,91.101,91.072,91.083,218600000.0
2006-04-12 11:22:00,91.088,91.118,91.088,91.118,230399998.0
2006-04-12 11:23:00,91.104,91.12,91.092,91.112,347200002.0
2006-04-12 11:24:00,91.112,91.113,91.085,91.097,198199997.0
2006-04-12 11:25:00,91.093,91.093,91.044,91.06,162599998.0
2006-04-12 11:26:00,91.046,91.06,91.025,91.044,364200001.0
2006-04-12 11:27:00,91.04,91.062,91.03,91.062,260900003.0
2006-04-12 11:28:00,91.072,91.072,91.043,91.043,196399999.0
2006-04-12 11:29:00,91.064,91.064,91.027,91.034,171699997.0
2006-04-12 11:30:00,91.021,91.044,91.015,91.032,233599998.0
2006-04-12 11:31:00,91.035,91.042,91.02,91.02,223700000.0
2006-04-12 11:32:00,91.033,91.052,91.017,91.052,278999998.0
2006-04-12 11:33:00,91.056,91.069,91.028,91.028,307500001.0
2006-04-12 11:34:00,91.06,91.073,91.042,91.058,412600002.0
2006-04-12 11:35:00,91.053,91.088,91.053,91.088,112099999.0
2006-04-12 11:36:00,91.08,91.08,91.046,91.046,233499998.0
2006-04-12 11:37:00,91.048,91.068,91.046,91.051,255099996.0
2006-04-12 11:38:00,91.063,91.063,91.041,91.042,247499998.0
2006-04-12 11:39:00,91.043,91.078,91.043,91.078,255099999.0
2006-04-12 11:40:00,91.069,91.083,91.063,91.082,336900002.0
2006-04-12 11:41:00,91.083,91.089,91.065,91.065,214799999.0
2006-04-12 11:42:00,91.081,91.089,91.063,91.068,253100002.0
2006-04-12 11:43:00,91.064,91.09,91.062,91.075,235799998.0
2006-04-12 11:44:00,91.06,91.087,91.06,91.087,295900002.0
2006-04-12 11:45:00,91.087,91.11,91.074,91.102,312399996.0
2006-04-12 11:46:00,91.104,91.104,91.086,91.088,127399998.0
2006-04-12 11:47:00,91.086,91.106,91.072,91.092,169999997.0
2006-04-12 11:48:00,91.087,91.11,91.084,91.105,171899999.0
2006-04-12 11:49:00,91.102,91.114,91.078,91.082,412900002.0
2006-04-12 11:50:00,91.103,91.117,91.085,91.104,285000003.0
2006-04-12 11:51:00,91.115,91.12,91.095,91.1,227199995.0
2006-04-12 11:52:00,91.106,91.118,91.094,91.116,232899996.0
2006-04-12 11:53:00,91.122,91.125,91.098,91.109,286299997.0
2006-04-12 11:54:00,91.098,91.116,91.092,91.111,186500000.0
2006-04-12 11:55:00,91.11,91.115,91.093,91.094,80099999.0
2006-04-12 11:56:00,91.115,91.115,91.086,91.096,134800001.0
2006-04-12 11:57:00,91.084,91.102,91.079,91.102,140599997.0
2006-04-12 11:58:00,91.079,91.114,91.079,91.111,271000005.0
2006-04-12 11:59:00,91.113,91.116,91.09,91.095,415400003.0
2006-04-12 12:00:00,91.097,91.126,91.092,91.124,378400001.0
2006-04-12 12:01:00,91.106,91.128,91.104,91.117,203600002.0
2006-04-12 12:02:00,91.113,91.127,91.074,91.112,164899999.0
2006-04-12 12:03:00,91.107,91.137,91.099,91.137,269499994.0
2006-04-12 12:04:00,91.136,91.14,91.114,91.12,216299999.0
2006-04-12 12:05:00,91.121,91.121,91.098,91.098,150199998.0
2006-04-12 12:06:00,91.112,91.112,91.087,91.098,262699998.0
2006-04-12 12:07:00,91.079,91.1,91.072,91.097,393000003.0
2006-04-12 12:08:00,91.08,91.104,91.08,91.095,196899999.0
2006-04-12 12:09:00,91.094,91.104,91.075,91.075,181200000.0
2006-04-12 12:10:00,91.07,91.088,91.063,91.085,269099996.0
2006-04-12 12:11:00,91.082,91.096,91.064,91.077,211599996.0
2006-04-12 12:12:00,91.066,91.105,91.066,91.097,290699999.0
2006-04-12 12:13:00,91.108,91.108,91.07,91.07,273200002.0
2006-04-12 12:14:00,91.084,91.098,91.068,91.09,296199998.0
2006-04-12 12:15:00,91.087,91.087,91.049,91.066,215699998.0
2006-04-12 12:16:00,91.063,91.096,91.063,91.093,256500003.0
2006-04-12 12:17:00,91.095,91.106,91.071,91.071,195099999.0
2006-04-12 12:18:00,91.085,91.106,91.068,91.088,274499998.0
2006-04-12 12:19:00,91.08,91.098,91.073,91.086,161100000.0
2006-04-12 12:20:00,91.079,91.113,91.079,91.109,240700001.0
2006-04-12 12:21:00,91.091,91.112,91.086,91.1,257800000.0
2006-04-12 12:22:00,91.08,91.102,91.077,91.094,173600001.0
2006-04-12 12:23:00,91.081,91.093,91.065,91.08,239400001.0
2006-04-12 12:24:00,91.081,91.108,91.081,91.1,199200002.0
2006-04-12 12:25:00,91.087,91.089,91.056,91.056,219899999.0
2006-04-12 12:26:00,91.082,91.093,91.066,91.084,126499999.0
2006-04-12 12:27:00,91.083,91.083,91.062,91.062,294799999.0
2006-04-12 12:28:00,91.06,91.092,91.058,91.092,252600002.0
2006-04-12 12:29:00,91.083,91.107,91.073,91.107,291400000.0
2006-04-12 12:30:00,91.079,91.103,91.069,91.085,240099999.0
2006-04-12 12:31:00,91.084,91.084,91.044,91.068,292900003.0
2006-04-12 12:32:00,91.067,91.094,91.064,91.094,343499994.0
2006-04-12 12:33:00,91.096,91.102,91.08,91.083,120000000.0
2006-04-12 12:34:00,91.093,91.116,91.093,91.111,128299998.0
2006-04-12 12:35:00,91.106,91.108,91.086,91.095,203200000.0
2006-04-12 12:36:00,91.104,91.108,91.08,91.108,221200000.0
2006-04-12 12:37:00,91.093,91.114,91.09,91.095,148200000.0
2006-04-12 12:38:00,91.094,91.103,91.084,91.09,155900002.0
2006-04-12 12:39:00,91.08,91.104,91.078,91.096,194000002.0
2006-04-12 12:40:00,91.092,91.112,91.085,91.088,112200002.0
2006-04-12 12:41:00,91.105,91.105,91.09,91.095,78099998.0
2006-04-12 12:42:00,91.105,91.112,91.084,91.112,332000001.0
2006-04-12 12:43:00,91.115,91.126,91.099,91.102,167700000.0
2006-04-12 12:44:00,91.106,91.12,91.096,91.12,283199998.0
2006-04-12 12:45:00,91.107,91.116,91.084,91.086,300400003.0
2006-04-12 12:46:00,91.096,91.112,91.08,91.085,360899999.0
2006-04-12 12:47:00,91.081,91.109,91.081,91.105,224400001.0
2006-04-12 12:48:00,91.091,91.105,91.081,91.095,304000001.0
2006-04-12 12:49:00,91.095,91.095,91.061,91.061,213799997.0
2006-04-12 12:50:00,91.082,91.088,91.059,91.072,110099999.0
2006-04-12 12:51:00,91.083,91.087,91.064,91.073,190800001.0
2006-04-12 12:52:00,91.077,91.087,91.058,91.059,220699999.0
2006-04-12 12:53:00,91.06,91.084,91.028,91.071,169900000.0
2006-04-12 12:54:00,91.078,91.101,91.067,91.082,172499998.0
2006-04-12 12:55:00,91.079,91.111,91.079,91.111,90800002.0
2006-04-12 12:56:00,91.105,91.118,91.082,91.1,226300001.0
2006-04-12 12:57:00,91.091,91.108,91.091,91.108,89399998.0
2006-04-12 12:58:00,91.085,91.106,91.078,91.093,265400000.0
2006-04-12 12:59:00,91.104,91.12,91.085,91.085,153899999.0
2006-04-12 13:00:00,91.12,91.12,91.071,91.071,248399999.0
2006-04-12 13:01:00,91.073,91.115,91.073,91.089,101999999.0
2006-04-12 13:02:00,91.126,91.139,91.109,91.109,369300004.0
2006-04-12 13:03:00,91.121,91.123,91.099,91.103,239000002.0
2006-04-12 13:04:00,91.117,91.124,91.103,91.118,144999999.0
2006-04-12 13:05:00,91.114,91.115,91.092,91.092,94099999.0
2006-04-12 13:06:00,91.099,91.11,91.08,91.092,239699997.0
2006-04-12 13:07:00,91.104,91.119,91.087,91.094,257900001.0
2006-04-12 13:08:00,91.127,91.13,91.099,91.113,203899999.0
2006-04-12 13:09:00,91.09,91.122,91.09,91.116,213799995.0
2006-04-12 13:10:00,91.096,91.116,91.083,91.085,185700000.0
2006-04-12 13:11:00,91.097,91.105,91.079,91.097,314400005.0
2006-04-12 13:12:00,91.093,91.114,91.078,91.094,235699997.0
2006-04-12 13:13:00,91.084,91.104,91.082,91.095,158100002.0
2006-04-12 13:14:00,91.083,91.11,91.083,91.083,212600001.0
2006-04-12 13:15:00,91.076,91.102,91.064,91.064,229900001.0
2006-04-12 13:16:00,91.092,91.104,91.07,91.096,281299996.0
2006-04-12 13:17:00,91.09,91.107,91.047,91.098,225699997.0
2006-04-12 13:18:00,91.09,91.105,91.079,91.098,159900000.0
2006-04-12 13:19:00,91.078,91.104,91.076,91.087,190000000.0
2006-04-12 13:20:00,91.08,91.098,91.08,91.098,56000000.0
2006-04-12 13:21:00,91.105,91.115,91.09,91.09,142399999.0
2006-04-12 13:22:00,91.089,91.109,91.085,91.097,157300001.0
2006-04-12 13:23:00,91.102,91.12,91.091,91.103,167999999.0
2006-04-12 13:24:00,91.103,91.125,91.103,91.11,158100002.0
2006-04-12 13:25:00,91.108,91.125,91.104,91.118,275000002.0
2006-04-12 13:26:00,91.103,91.122,91.089,91.12,208799997.0
2006-04-12 13:27:00,91.1,91.114,91.086,91.106,254600001.0
2006-04-12 13:28:00,91.12,91.129,91.1,91.106,216499998.0
2006-04-12 13:29:00,91.13,91.13,91.105,91.118,215000001.0
2006-04-12 13:30:00,91.119,91.133,91.101,91.128,198500000.0
2006-04-12 13:31:00,91.124,91.131,91.108,91.11,175900005.0
2006-04-12 13:32:00,91.089,91.119,91.089,91.11,229999996.0
2006-04-12 13:33:00,91.103,91.114,91.093,91.107,210799998.0
2006-04-12 13:34:00,91.088,91.104,91.076,91.102,218000001.0
2006-04-12 13:35:00,91.09,91.111,91.085,91.099,268299996.0
2006-04-12 13:36:00,91.1,91.11,91.087,91.092,219800000.0
2006-04-12 13:37:00,91.094,91.108,91.075,91.092,146900003.0
2006-04-12 13:38:00,91.082,91.097,91.063,91.085,202399999.0
2006-04-12 13:39:00,91.091,91.103,91.077,91.103,220000002.0
2006-04-12 13:40:00,91.104,91.113,91.091,91.092,161300002.0
2006-04-12 13:41:00,91.087,91.106,91.08,91.103,246899999.0
2006-04-12 13:42:00,91.093,91.117,91.087,91.108,213099998.0
2006-04-12 13:43:00,91.108,91.12,91.1,91.115,117900002.0
2006-04-12 13:44:00,91.112,91.126,91.104,91.117,127500002.0
2006-04-12 13:45:00,91.11,91.11,91.076,91.076,257499999.0
2006-04-12 13:46:00,91.1,91.103,91.036,91.075,314600000.0
2006-04-12 13:47:00,91.099,91.114,91.071,91.103,381400000.0
2006-04-12 13:48:00,91.1,91.1,91.068,91.068,150199999.0
2006-04-12 13:49:00,91.093,91.1,91.078,91.097,295699999.0
2006-04-12 13:50:00,91.103,91.104,91.081,91.091,252399996.0
2006-04-12 13:51:00,91.076,91.088,91.06,91.06,190399999.0
2006-04-12 13:52:00,91.073,91.091,91.053,91.071,197499999.0
2006-04-12 13:53:00,91.091,91.102,91.071,91.084,198300004.0
2006-04-12 13:54:00,91.081,91.081,91.044,91.068,250599999.0
2006-04-12 13:55:00,91.07,91.081,91.057,91.076,259900002.0
2006-04-12 13:56:00,91.065,91.078,91.056,91.077,200899996.0
2006-04-12 13:57:00,91.062,91.078,91.041,91.05,214200003.0
2006-04-12 13:58:00,91.06,91.077,91.037,91.037,197999999.0
2006-04-12 13:59:00,91.042,91.042,91.003,91.003,187800001.0
2006-04-12 14:00:00,91.001,91.018,90.991,91.017,253000002.0
2006-04-12 14:01:00,91.003,91.015,90.99,91.015,215200001.0
2006-04-12 14:02:00,90.989,91.008,90.98,90.981,197299999.0
2006-04-12 14:03:00,90.981,91.01,90.981,91.009,156399999.0
2006-04-12 14:04:00,91.013,91.037,90.983,91.0,214099999.0
2006-04-12 14:05:00,90.996,91.023,90.996,91.018,111399996.0
2006-04-12 14:06:00,91.022,91.05,91.005,91.033,198899999.0
2006-04-12 14:07:00,91.023,91.04,91.014,91.032,197600003.0
2006-04-12 14:08:00,91.018,91.042,91.012,91.042,179099999.0
2006-04-12 14:09:00,91.018,91.035,91.012,91.027,220499996.0
2006-04-12 14:10:00,91.0,91.027,90.985,91.027,203100000.0
2006-04-12 14:11:00,91.022,91.022,91.001,91.002,290300002.0
2006-04-12 14:12:00,91.011,91.023,90.995,91.011,82099998.0
2006-04-12 14:13:00,91.023,91.031,91.007,91.01,362699998.0
2006-04-12 14:14:00,91.022,91.022,90.998,91.022,159699998.0
2006-04-12 14:15:00,91.014,91.035,91.01,91.035,225600000.0
2006-04-12 14:16:00,91.016,91.032,91.0,91.013,157900001.0
2006-04-12 14:17:00,91.036,91.044,91.019,91.019,233499999.0
2006-04-12 14:18:00,91.011,91.026,90.985,91.006,211399999.0
2006-04-12 14:19:00,91.012,91.012,90.98,90.98,175299999.0
2006-04-12 14:20:00,90.992,91.005,90.974,91.003,210499995.0
2006-04-12 14:21:00,91.007,91.033,91.006,91.03,261400002.0
2006-04-12 14:22:00,91.022,91.035,91.003,91.01,246300001.0
2006-04-12 14:23:00,91.026,91.045,91.01,91.012,219600000.0
2006-04-12 14:24:00,91.013,91.032,90.999,91.032,195400001.0
2006-04-12 14:25:00,91.021,91.045,91.015,91.027,159399998.0
2006-04-12 14:26:00,91.028,91.032,91.001,91.009,199300000.0
2006-04-12 14:27:00,91.025,91.025,91.004,91.014,116599998.0
2006-04-12 14:28:00,91.017,91.017,90.978,90.978,250100001.0
2006-04-12 14:29:00,91.001,91.001,90.935,90.942,244399997.0
2006-04-12 14:30:00,90.907,90.952,90.904,90.942,188299999.0
2006-04-12 14:31:00,90.925,90.944,90.872,90.922,321200001.0
2006-04-12 14:32:00,90.879,90.901,90.876,90.895,203500000.0
2006-04-12 14:33:00,90.894,90.91,90.879,90.879,250300000.0
2006-04-12 14:34:00,90.903,90.92,90.869,90.875,271900002.0
2006-04-12 14:35:00,90.905,90.905,90.865,90.869,279400000.0
2006-04-12 14:36:00,90.854,90.857,90.819,90.82,204699999.0
2006-04-12 14:37:00,90.837,90.844,90.823,90.825,86999999.0
2006-04-12 14:38:00,90.831,90.847,90.811,90.819,219000001.0
2006-04-12 14:39:00,90.838,90.87,90.83,90.865,216100000.0
2006-04-12 14:40:00,90.861,90.89,90.845,90.869,233499995.0
2006-04-12 14:41:00,90.863,90.887,90.863,90.885,246000000.0
2006-04-12 14:42:00,90.878,90.878,90.863,90.867,100499999.0
2006-04-12 14:43:00,90.877,90.885,90.846,90.87,189000000.0
2006-04-12 14:44:00,90.861,90.881,90.85,90.877,200299997.0
2006-04-12 14:45:00,90.842,90.86,90.829,90.841,331500001.0
2006-04-12 14:46:00,90.822,90.827,90.795,90.809,197300001.0
2006-04-12 14:47:00,90.826,90.833,90.797,90.797,125300000.0
2006-04-12 14:48:00,90.788,90.793,90.759,90.79,252999999.0
2006-04-12 14:49:00,90.797,90.809,90.763,90.763,136499998.0
2006-04-12 14:50:00,90.785,90.792,90.761,90.761,371900001.0
2006-04-12 14:51:00,90.777,90.801,90.763,90.777,211399998.0
2006-04-12 14:52:00,90.763,90.784,90.757,90.773,306900001.0
2006-04-12 14:53:00,90.763,90.787,90.763,90.783,296900001.0
2006-04-12 14:54:00,90.775,90.775,90.737,90.744,229599996.0
2006-04-12 14:55:00,90.759,90.762,90.736,90.745,275899995.0
2006-04-12 14:56:00,90.765,90.77,90.741,90.752,170999999.0
2006-04-12 14:57:00,90.763,90.777,90.742,90.761,240400002.0
2006-04-12 14:58:00,90.771,90.816,90.771,90.816,137599999.0
2006-04-12 14:59:00,90.787,90.829,90.772,90.807,125399999.0
2006-04-12 15:00:00,90.833,90.838,90.813,90.813,227999999.0
2006-04-12 15:01:00,90.835,90.84,90.807,90.833,261800001.0
2006-04-12 15:02:00,90.836,90.841,90.811,90.826,182499999.0
2006-04-12 15:03:00,90.829,90.838,90.79,90.79,134299998.0
2006-04-12 15:04:00,90.783,90.812,90.783,90.812,127899998.0
2006-04-12 15:05:00,90.809,90.809,90.775,90.789,236299996.0
2006-04-12 15:06:00,90.787,90.79,90.76,90.77,108800001.0
2006-04-12 15:07:00,90.775,90.806,90.772,90.806,99500001.0
2006-04-12 15:08:00,90.788,90.788,90.762,90.762,183899998.0
2006-04-12 15:09:00,90.762,90.777,90.758,90.758,272200000.0
2006-04-12 15:10:00,90.781,90.781,90.733,90.736,241999999.0
2006-04-12 15:11:00,90.716,90.744,90.716,90.731,475400002.0
2006-04-12 15:12:00,90.739,90.741,90.715,90.728,141399998.0
2006-04-12 15:13:00,90.733,90.762,90.715,90.745,218100003.0
2006-04-12 15:14:00,90.762,90.779,90.749,90.753,201800001.0
2006-04-12 15:15:00,90.742,90.765,90.727,90.761,171000001.0
2006-04-12 15:16:00,90.738,90.763,90.738,90.756,344399997.0
2006-04-12 15:17:00,90.76,90.784,90.749,90.768,315100000.0
2006-04-12 15:18:00,90.758,90.781,90.754,90.781,138299997.0
2006-04-12 15:19:00,90.777,90.803,90.763,90.798,278299998.0
2006-04-12 15:20:00,90.782,90.811,90.774,90.811,311800007.0
2006-04-12 15:21:00,90.809,90.818,90.786,90.803,166000000.0
2006-04-12 15:22:00,90.826,90.85,90.782,90.832,199399996.0
2006-04-12 15:23:00,90.857,90.895,90.854,90.873,191800001.0
2006-04-12 15:24:00,90.898,90.918,90.888,90.894,186299998.0
2006-04-12 15:25:00,90.901,90.932,90.901,90.932,157500001.0
2006-04-12 15:26:00,90.938,90.94,90.909,90.913,244700000.0
2006-04-12 15:27:00,90.91,90.942,90.908,90.924,404699996.0
2006-04-12 15:28:00,90.91,90.91,90.879,90.882,206699999.0
2006-04-12 15:29:00,90.882,90.908,90.877,90.9,321499998.0
2006-04-12 15:30:00,90.903,90.906,90.878,90.878,212600002.0
2006-04-12 15:31:00,90.87,90.889,90.87,90.87,187300000.0
2006-04-12 15:32:00,90.871,90.871,90.851,90.863,141699998.0
2006-04-12 15:33:00,90.869,90.878,90.858,90.86,269399995.0
2006-04-12 15:34:00,90.862,90.881,90.849,90.86,401699999.0
2006-04-12 15:35:00,90.844,90.872,90.844,90.868,201600003.0
2006-04-12 15:36:00,90.874,90.878,90.854,90.854,336100000.0
2006-04-12 15:37:00,90.868,90.892,90.855,90.872,152299999.0
2006-04-12 15:38:00,90.874,90.915,90.873,90.915,99899998.0
2006-04-12 15:39:00,90.938,90.953,90.926,90.926,124999999.0
2006-04-12 15:40:00,90.95,90.961,90.934,90.96,162600003.0
2006-04-12 15:41:00,90.957,90.961,90.937,90.937,228700000.0
2006-04-12 15:42:00,90.941,90.974,90.941,90.957,205399999.0
2006-04-12 15:43:00,90.934,90.959,90.934,90.939,428200000.0
2006-04-12 15:44:00,90.93,90.958,90.919,90.958,105099999.0
2006-04-12 15:45:00,90.933,90.95,90.923,90.936,225200000.0
2006-04-12 15:46:00,90.921,90.943,90.916,90.935,259600000.0
2006-04-12 15:47:00,90.928,90.955,90.913,90.936,246800001.0
2006-04-12 15:48:00,90.938,90.962,90.938,90.962,268600000.0
2006-04-12 15:49:00,90.962,90.967,90.942,90.948,272500002.0
2006-04-12 15:50:00,90.953,90.982,90.953,90.982,93000000.0
2006-04-12 15:51:00,90.987,90.987,90.961,90.962,413899995.0
2006-04-12 15:52:00,90.987,90.987,90.954,90.96,282299997.0
2006-04-12 15:53:00,90.975,90.979,90.95,90.96,314199999.0
2006-04-12 15:54:00,90.974,91.011,90.974,90.989,118600001.0
2006-04-12 15:55:00,91.017,91.031,91.007,91.019,231100001.0
2006-04-12 15:56:00,91.04,91.078,91.04,91.053,186099998.0
2006-04-12 15:57:00,91.07,91.07,91.05,91.054,397999994.0
2006-04-12 15:58:00,91.044,91.044,91.024,91.024,38300000.0
2006-04-12 15:59:00,91.036,91.054,91.011,91.039,136099998.0
2006-04-12 16:00:00,91.039,91.071,91.039,91.069,221799998.0
2006-04-12 16:01:00,91.065,91.075,91.051,91.075,217899998.0
2006-04-12 16:02:00,91.072,91.072,91.045,91.049,219599998.0
2006-04-12 16:03:00,91.048,91.07,91.047,91.07,170699998.0
2006-04-12 16:04:00,91.043,91.07,91.028,91.044,313699997.0
2006-04-12 16:05:00,91.058,91.084,91.05,91.066,293800004.0
2006-04-12 16:06:00,91.074,91.091,91.063,91.091,183200002.0
2006-04-12 16:07:00,91.089,91.099,91.077,91.081,154100001.0
2006-04-12 16:08:00,91.105,91.109,91.092,91.092,114600001.0
2006-04-12 16:09:00,91.105,91.11,91.084,91.084,115399999.0
2006-04-12 16:10:00,91.079,91.109,91.074,91.087,403199998.0
2006-04-12 16:11:00,91.094,91.096,91.071,91.092,229199998.0
2006-04-12 16:12:00,91.103,91.132,91.095,91.117,209099998.0
2006-04-12 16:13:00,91.105,91.132,91.075,91.112,78399999.0
2006-04-12 16:14:00,91.135,91.146,91.119,91.13,185400001.0
2006-04-12 16:15:00,91.139,91.158,91.13,91.14,288800001.0
2006-04-12 16:16:00,91.143,91.153,91.123,91.123,258099996.0
2006-04-12 16:17:00,91.129,91.157,91.11,91.14,227600005.0
2006-04-12 16:18:00,91.146,91.162,91.136,91.146,215499998.0
2006-04-12 16:19:00,91.142,91.142,91.108,91.108,153600000.0
2006-04-12 16:20:00,91.105,91.122,91.097,91.115,190399997.0
2006-04-12 16:21:00,91.096,91.124,91.087,91.105,237199998.0
2006-04-12 16:22:00,91.113,91.127,91.107,91.114,200400000.0
2006-04-12 16:23:00,91.104,91.126,91.088,91.106,271400001.0
2006-04-12 16:24:00,91.118,91.132,91.099,91.118,199499995.0
2006-04-12 16:25:00,91.125,91.131,91.104,91.104,261199999.0
2006-04-12 16:26:00,91.103,91.138,91.103,91.138,119400000.0
2006-04-12 16:27:00,91.143,91.152,91.126,91.126,280299995.0
2006-04-12 16:28:00,91.122,91.139,91.117,91.13,89800000.0
2006-04-12 16:29:00,91.12,91.121,91.09,91.09,204899999.0
2006-04-12 16:30:00,91.118,91.12,91.094,91.096,179700000.0
2006-04-12 16:31:00,91.099,91.118,91.088,91.118,290799997.0
2006-04-12 16:32:00,91.127,91.127,91.091,91.091,232100001.0
2006-04-12 16:33:00,91.092,91.118,91.092,91.114,166799999.0
2006-04-12 16:34:00,91.117,91.122,91.095,91.115,249900004.0
2006-04-12 16:35:00,91.106,91.125,91.093,91.105,290899999.0
2006-04-12 16:36:00,91.093,91.105,91.075,91.095,347200000.0
2006-04-12 16:37:00,91.092,91.1,91.074,91.079,241999994.0
2006-04-12 16:38:00,91.078,91.105,91.077,91.096,233099997.0
2006-04-12 16:39:00,91.101,91.115,91.089,91.104,117099999.0
2006-04-12 16:40:00,91.102,91.117,91.098,91.099,223599999.0
2006-04-12 16:41:00,91.115,91.124,91.086,91.086,254099997.0
2006-04-12 16:42:00,91.1,91.114,91.08,91.095,301200001.0
2006-04-12 16:43:00,91.072,91.114,91.072,91.103,207700000.0
2006-04-12 16:44:00,91.101,91.123,91.1,91.116,172799997.0
2006-04-12 16:45:00,91.102,91.124,91.102,91.122,176500000.0
2006-04-12 16:46:00,91.133,91.142,91.117,91.125,120900000.0
2006-04-12 16:47:00,91.154,91.165,91.142,91.143,165900000.0
2006-04-12 16:48:00,91.161,91.168,91.138,91.143,284100000.0
2006-04-12 16:49:00,91.128,91.158,91.128,91.154,228900000.0
2006-04-12 16:50:00,91.143,91.156,91.134,91.147,126899997.0
2006-04-12 16:51:00,91.111,91.139,91.111,91.126,161999998.0
2006-04-12 16:52:00,91.093,91.129,91.093,91.124,306799995.0
2006-04-12 16:53:00,91.122,91.122,91.072,91.072,180599998.0
2006-04-12 16:54:00,91.078,91.09,91.059,91.072,89199999.0
2006-04-12 16:55:00,91.076,91.099,91.052,91.07,270600002.0
2006-04-12 16:56:00,91.073,91.076,91.048,91.048,219300000.0
2006-04-12 16:57:00,91.065,91.069,91.044,91.05,162399999.0
2006-04-12 16:58:00,91.052,91.053,91.027,91.029,340799994.0
2006-04-12 16:59:00,91.032,91.044,91.009,91.009,163600002.0
2006-04-12 17:00:00,91.0,91.0,90.963,90.963,100800001.0
2006-04-12 17:01:00,90.977,91.003,90.977,91.001,217800000.0
2006-04-12 17:02:00,90.987,91.015,90.979,91.015,299100006.0
2006-04-12 17:03:00,91.006,91.047,91.004,91.047,294100002.0
2006-04-12 17:04:00,91.043,91.055,91.025,91.04,175799999.0
2006-04-12 17:05:00,91.052,91.056,91.032,91.033,259300001.0
2006-04-12 17:06:00,91.038,91.063,91.035,91.045,184200000.0
2006-04-12 17:07:00,91.043,91.056,91.036,91.048,100899999.0
2006-04-12 17:08:00,91.047,91.058,91.033,91.046,117399999.0
2006-04-12 17:09:00,91.036,91.07,91.031,91.07,109100000.0
2006-04-12 17:10:00,91.049,91.067,91.048,91.064,149999998.0
2006-04-12 17:11:00,91.061,91.061,91.026,91.026,275900004.0
2006-04-12 17:12:00,91.024,91.043,91.018,91.04,276999997.0
2006-04-12 17:13:00,91.048,91.048,91.011,91.03,221500003.0
2006-04-12 17:14:00,91.019,91.062,91.014,91.062,345699999.0
2006-04-12 17:15:00,91.056,91.066,91.043,91.047,168799999.0
2006-04-12 17:16:00,91.065,91.066,91.043,91.054,245900001.0
2006-04-12 17:17:00,91.046,91.086,91.046,91.086,299299999.0
2006-04-12 17:18:00,91.083,91.083,91.063,91.07,108800000.0
2006-04-12 17:19:00,91.082,91.115,91.082,91.11,331300002.0
2006-04-12 17:20:00,91.101,91.125,91.101,91.125,139100001.0
2006-04-12 17:21:00,91.123,91.123,91.088,91.088,165200001.0
2006-04-12 17:22:00,91.103,91.115,91.087,91.107,158500003.0
2006-04-12 17:23:00,91.097,91.123,91.091,91.123,184100001.0
2006-04-12 17:24:00,91.106,91.13,91.098,91.098,156399998.0
2006-04-12 17:25:00,91.103,91.103,91.064,91.064,168299999.0
2006-04-12 17:26:00,91.078,91.084,91.061,91.061,259999998.0
2006-04-12 17:27:00,91.06,91.083,91.055,91.074,236300002.0
2006-04-12 17:28:00,91.077,91.094,91.074,91.088,209300002.0
2006-04-12 17:29:00,91.08,91.1,91.071,91.088,197899997.0
2006-04-12 17:30:00,91.084,91.096,91.067,91.067,195799997.0
2006-04-12 17:31:00,91.075,91.098,91.062,91.075,210299999.0
2006-04-12 17:32:00,91.088,91.111,91.084,91.109,338999999.0
2006-04-12 17:33:00,91.096,91.111,91.087,91.103,280299996.0
2006-04-12 17:34:00,91.113,91.133,91.092,91.109,271300002.0
2006-04-12 17:35:00,91.114,91.114,91.08,91.08,248000000.0
2006-04-12 17:36:00,91.102,91.107,91.081,91.081,236900001.0
2006-04-12 17:37:00,91.1,91.113,91.086,91.096,301500003.0
2006-04-12 17:38:00,91.113,91.122,91.095,91.108,188500000.0
2006-04-12 17:39:00,91.098,91.118,91.096,91.101,202399999.0
2006-04-12 17:40:00,91.107,91.122,91.092,91.108,246699998.0
2006-04-12 17:41:00,91.118,91.118,91.09,91.09,129399997.0
2006-04-12 17:42:00,91.103,91.111,91.085,91.094,196200003.0
2006-04-12 17:43:00,91.093,91.127,91.093,91.122,292199998.0
2006-04-12 17:44:00,91.113,91.12,91.096,91.12,264000000.0
2006-04-12 17:45:00,91.118,91.118,91.092,91.092,225000000.0
2006-04-12 17:46:00,91.116,91.121,91.092,91.11,205099997.0
2006-04-12 17:47:00,91.117,91.125,91.102,91.111,262500000.0
2006-04-12 17:48:00,91.117,91.128,91.103,91.112,64299999.0
2006-04-12 17:49:00,91.083,91.114,91.083,91.107,177000000.0
2006-04-12 17:50:00,91.101,91.127,91.097,91.127,221299998.0
2006-04-12 17:51:00,91.1,91.12,91.096,91.108,295099995.0
2006-04-12 17:52:00,91.093,91.112,91.091,91.105,204999997.0
2006-04-12 17:53:00,91.097,91.102,91.064,91.091,241399999.0
2006-04-12 17:54:00,91.103,91.103,91.079,91.091,164999999.0
2006-04-12 17:55:00,91.098,91.098,91.06,91.063,277499996.0
2006-04-12 17:56:00,91.082,91.091,91.068,91.07,114299999.0
2006-04-12 17:57:00,91.082,91.086,91.057,91.057,209600001.0
2006-04-12 17:58:00,91.058,91.092,91.058,91.086,188399998.0
2006-04-12 17:59:00,91.08,91.08,91.056,91.06,263700002.0
2006-04-12 18:00:00,91.061,91.083,91.042,91.07,280800002.0
2006-04-12 18:01:00,91.1,91.1,91.06,91.07,2107899998.0
2006-04-12 18:02:00,91.06,91.08,91.06,91.07,2107899998.0
2006-04-12 18:03:00,91.08,91.08,91.07,91.07,2107899998.0
2006-04-12 18:04:00,91.08,91.08,91.06,91.07,2107899998.0
2006-04-12 18:05:00,91.06,91.07,91.05,91.06,2107899998.0
2006-04-12 18:06:00,91.04,91.083,91.033,91.053,2107899998.0
2006-04-12 18:07:00,91.09,91.1,91.07,91.1,2006399995.0
2006-04-12 18:08:00,91.09,91.09,91.09,91.09,2006399995.0
2006-04-12 18:09:00,91.056,91.08,91.046,91.066,2006399995.0
2006-04-12 18:10:00,91.074,91.087,91.05,91.059,1688499992.0
2006-04-12 18:11:00,91.049,91.08,91.049,91.07,977199988.0
2006-04-12 18:12:00,91.068,91.068,91.043,91.043,1200199996.0
2006-04-12 18:13:00,91.046,91.077,91.042,91.058,2064799990.0
2006-04-12 18:15:00,91.08,91.09,91.08,91.09,1232199997.0
2006-04-12 18:16:00,91.08,91.1,91.07,91.09,1232199997.0
2006-04-12 18:17:00,91.072,91.085,91.052,91.052,1232199997.0
2006-04-12 18:18:00,91.061,91.1,91.061,91.095,1164199990.0
2006-04-12 18:19:00,91.085,91.098,91.068,91.088,2019399995.0
2006-04-12 18:20:00,91.076,91.105,91.064,91.077,1946199998.0
2006-04-12 18:21:00,91.065,91.087,91.056,91.08,2060000000.0
2006-04-12 18:22:00,91.078,91.093,91.06,91.08,1523099995.0
2006-04-12 18:23:00,91.1,91.1,91.09,91.09,1968500000.0
2006-04-12 18:24:00,91.075,91.092,91.056,91.058,1968500000.0
2006-04-12 18:25:00,91.051,91.09,91.051,91.066,1977999994.0
2006-04-12 18:26:00,91.063,91.093,91.058,91.071,2032299989.0
2006-04-12 18:27:00,91.094,91.101,91.071,91.077,1332899995.0
2006-04-12 18:28:00,91.083,91.09,91.061,91.078,1591600004.0
2006-04-12 18:29:00,91.077,91.085,91.05,91.067,1170000004.0
2006-04-12 18:30:00,91.069,91.083,91.056,91.072,770599996.0
2006-04-12 18:31:00,91.066,91.082,91.046,91.068,1653399989.0
2006-04-12 18:32:00,91.078,91.078,91.046,91.051,2085499987.0
2006-04-12 18:33:00,91.07,91.08,91.07,91.08,2103600001.0
2006-04-12 18:34:00,91.053,91.094,91.053,91.083,2103600001.0
2006-04-12 18:35:00,91.06,91.077,91.038,91.067,1829199994.0
2006-04-12 18:36:00,91.076,91.076,91.045,91.045,849099995.0
2006-04-12 18:37:00,91.053,91.075,91.043,91.065,1119299994.0
2006-04-12 18:38:00,91.038,91.07,91.029,91.058,651300003.0
2006-04-12 18:39:00,91.04,91.065,91.035,91.052,993199992.0
2006-04-12 18:40:00,91.038,91.069,91.036,91.06,1695099994.0
2006-04-12 18:41:00,91.06,91.064,91.037,91.042,705999993.0
2006-04-12 18:42:00,91.059,91.071,91.041,91.046,1254999997.0
2006-04-12 18:43:00,91.045,91.063,91.029,91.063,519400000.0
2006-04-12 18:44:00,91.062,91.068,91.026,91.026,816499994.0
2006-04-12 18:45:00,91.025,91.06,91.025,91.06,767400001.0
2006-04-12 18:46:00,91.068,91.083,91.055,91.058,719299993.0
2006-04-12 18:47:00,91.063,91.064,91.045,91.048,217100000.0
2006-04-12 18:48:00,91.064,91.069,91.04,91.056,411799995.0
2006-04-12 18:49:00,91.067,91.067,91.033,91.04,660599999.0
2006-04-12 18:50:00,91.05,91.062,91.03,91.036,899099992.0
2006-04-12 18:51:00,91.042,91.076,91.042,91.072,879500000.0
2006-04-12 18:52:00,91.07,91.088,91.057,91.088,1549799995.0
2006-04-12 18:53:00,91.096,91.097,91.062,91.084,1698699997.0
2006-04-12 18:54:00,91.082,91.098,91.066,91.082,1269300004.0
2006-04-12 18:55:00,91.086,91.095,91.064,91.065,1806300009.0
2006-04-12 18:56:00,91.057,91.078,91.049,91.076,263799999.0
2006-04-12 18:57:00,91.078,91.092,91.063,91.075,452999995.0
2006-04-12 18:58:00,91.093,91.099,91.074,91.077,1113699994.0
2006-04-12 18:59:00,91.075,91.092,91.06,91.09,1267199994.0
2006-04-12 19:00:00,91.079,91.094,91.073,91.091,299799995.0
2006-04-12 19:01:00,91.093,91.093,91.061,91.063,636399997.0
2006-04-12 19:02:00,91.084,91.09,91.071,91.071,161699998.0
2006-04-12 19:03:00,91.082,91.086,91.064,91.068,559899997.0
2006-04-12 19:04:00,91.07,91.085,91.059,91.077,427799992.0
2006-04-12 19:05:00,91.062,91.085,91.062,91.083,563200001.0
2006-04-12 19:06:00,91.082,91.087,91.052,91.052,1195500003.0
2006-04-12 19:07:00,91.066,91.094,91.054,91.072,1322599994.0
2006-04-12 19:08:00,91.05,91.09,91.047,91.065,1843899999.0
2006-04-12 19:09:00,91.065,91.08,91.044,91.061,1028900005.0
2006-04-12 19:10:00,91.077,91.077,91.044,91.066,277500002.0
2006-04-12 19:11:00,91.07,91.08,91.052,91.064,516599999.0
2006-04-12 19:12:00,91.049,91.074,91.049,91.074,263400000.0
2006-04-12 19:13:00,91.05,91.065,91.015,91.033,432600001.0
2006-04-12 19:14:00,91.032,91.035,91.012,91.021,397700002.0
2006-04-12 19:15:00,91.013,91.025,90.989,91.01,1200100004.0
2006-04-12 19:16:00,90.99,91.014,90.99,91.01,591999999.0
2006-04-12 19:17:00,91.006,91.032,90.995,91.032,915900005.0
2006-04-12 19:18:00,91.017,91.038,91.0,91.02,602499997.0
2006-04-12 19:19:00,90.992,91.046,90.992,91.035,1176100009.0
2006-04-12 19:20:00,91.053,91.106,91.05,91.082,700999998.0
2006-04-12 19:21:00,91.087,91.087,91.048,91.052,822699998.0
2006-04-12 19:22:00,91.073,91.082,91.058,91.061,296700000.0
2006-04-12 19:23:00,91.069,91.1,91.067,91.09,1664800000.0
2006-04-12 19:24:00,91.08,91.103,91.077,91.098,595800001.0
2006-04-12 19:25:00,91.087,91.087,91.054,91.055,1291699992.0
2006-04-12 19:26:00,91.049,91.078,91.043,91.043,1895499997.0
2006-04-12 19:27:00,91.071,91.094,91.055,91.075,1526500002.0
2006-04-12 19:28:00,91.087,91.113,91.087,91.112,994299999.0
2006-04-12 19:29:00,91.107,91.107,91.074,91.085,301900000.0
2006-04-12 19:30:00,91.109,91.134,91.105,91.126,1073299992.0
2006-04-12 19:31:00,91.115,91.132,91.108,91.13,624299996.0
2006-04-12 19:32:00,91.128,91.167,91.128,91.141,1068299997.0
2006-04-12 19:33:00,91.119,91.149,91.118,91.14,679400004.0
2006-04-12 19:34:00,91.124,91.138,91.107,91.119,1033900003.0
2006-04-12 19:35:00,91.115,91.119,91.076,91.093,796799999.0
2006-04-12 19:36:00,91.093,91.113,91.084,91.113,614200002.0
2006-04-12 19:37:00,91.103,91.116,91.087,91.111,246600001.0
2006-04-12 19:38:00,91.118,91.125,91.098,91.107,863900002.0
2006-04-12 19:39:00,91.111,91.138,91.106,91.123,728899994.0
2006-04-12 19:40:00,91.107,91.136,91.107,91.128,645099994.0
2006-04-12 19:41:00,91.137,91.152,91.122,91.128,1164500007.0
2006-04-12 19:42:00,91.146,91.169,91.132,91.139,1196899994.0
2006-04-12 19:43:00,91.139,91.158,91.126,91.145,316499998.0
2006-04-12 19:44:00,91.155,91.169,91.14,91.155,877899995.0
2006-04-12 19:45:00,91.155,91.164,91.138,91.151,357699997.0
2006-04-12 19:46:00,91.152,91.152,91.124,91.125,514399997.0
2006-04-12 19:47:00,91.145,91.15,91.121,91.137,364799997.0
2006-04-12 19:48:00,91.143,91.154,91.121,91.15,1069499994.0
2006-04-12 19:49:00,91.129,91.149,91.121,91.13,776100005.0
2006-04-12 19:50:00,91.125,91.145,91.122,91.14,507900003.0
2006-04-12 19:51:00,91.14,91.148,91.118,91.118,473499993.0
2006-04-12 19:52:00,91.131,91.142,91.116,91.117,445600005.0
2006-04-12 19:53:00,91.133,91.138,91.114,91.114,787500014.0
2006-04-12 19:54:00,91.129,91.136,91.116,91.119,646899998.0
2006-04-12 19:55:00,91.133,91.135,91.104,91.104,219099998.0
2006-04-12 19:56:00,91.11,91.133,91.104,91.122,545000004.0
2006-04-12 19:57:00,91.132,91.158,91.121,91.135,460999999.0
2006-04-12 19:58:00,91.134,91.147,91.114,91.134,1054499996.0
2006-04-12 19:59:00,91.149,91.149,91.112,91.116,718500000.0
2006-04-12 20:00:00,91.109,91.131,91.105,91.131,541500002.0
2006-04-12 20:01:00,91.13,91.148,91.12,91.137,551099994.0
2006-04-12 20:02:00,91.133,91.144,91.113,91.114,575499995.0
2006-04-12 20:03:00,91.11,91.129,91.104,91.122,582600002.0
2006-04-12 20:04:00,91.118,91.118,91.092,91.101,568699998.0
2006-04-12 20:05:00,91.105,91.13,91.102,91.12,558099993.0
2006-04-12 20:06:00,91.103,91.136,91.094,91.116,584600001.0
2006-04-12 20:07:00,91.133,91.139,91.116,91.119,471400002.0
2006-04-12 20:08:00,91.14,91.14,91.11,91.126,603100006.0
2006-04-12 20:09:00,91.122,91.145,91.117,91.135,606900005.0
2006-04-12 20:10:00,91.14,91.14,91.117,91.12,646700001.0
2006-04-12 20:11:00,91.127,91.16,91.114,91.152,1456199994.0
2006-04-12 20:12:00,91.147,91.161,91.124,91.138,1535100000.0
2006-04-12 20:13:00,91.146,91.161,91.134,91.148,916499996.0
2006-04-12 20:14:00,91.135,91.165,91.134,91.162,628599993.0
2006-04-12 20:15:00,91.144,91.161,91.132,91.145,971600004.0
2006-04-12 20:16:00,91.15,91.15,91.118,91.12,1351499997.0
2006-04-12 20:17:00,91.132,91.164,91.132,91.148,229599999.0
2006-04-12 20:18:00,91.146,91.146,91.122,91.123,270300001.0
2006-04-12 20:19:00,91.135,91.143,91.099,91.115,1649999993.0
2006-04-12 20:20:00,91.117,91.136,91.101,91.101,1738899995.0
2006-04-12 20:21:00,91.118,91.127,91.102,91.104,341699999.0
2006-04-12 20:22:00,91.092,91.125,91.092,91.121,822199995.0
2006-04-12 20:23:00,91.119,91.132,91.105,91.125,647499993.0
2006-04-12 20:24:00,91.126,91.146,91.111,91.132,473300003.0
2006-04-12 20:25:00,91.145,91.146,91.116,91.116,717900003.0
2006-04-12 20:26:00,91.146,91.156,91.131,91.132,387599999.0
2006-04-12 20:27:00,91.137,91.154,91.123,91.149,1139099993.0
2006-04-12 20:28:00,91.17,91.18,91.17,91.18,1960499998.0
2006-04-12 20:29:00,91.17,91.19,91.17,91.17,1960499998.0
2006-04-12 20:30:00,91.153,91.177,91.135,91.156,1960499998.0
2006-04-12 20:31:00,91.156,91.182,91.154,91.18,1535899995.0
2006-04-12 20:32:00,91.2,91.2,91.17,91.17,683900008.0
2006-04-12 20:33:00,91.171,91.176,91.148,91.163,683900008.0
2006-04-12 20:34:00,91.166,91.167,91.141,91.144,401999994.0
2006-04-12 20:35:00,91.143,91.169,91.141,91.16,542900003.0
2006-04-12 20:36:00,91.166,91.173,91.144,91.156,635999999.0
2006-04-12 20:37:00,91.153,91.176,91.136,91.155,590200000.0
2006-04-12 20:38:00,91.152,91.156,91.12,91.132,1389900000.0
2006-04-12 20:39:00,91.136,91.16,91.135,91.155,1079999989.0
2006-04-12 20:40:00,91.156,91.168,91.134,91.154,1704199992.0
2006-04-12 20:41:00,91.141,91.178,91.141,91.178,931300005.0
2006-04-12 20:42:00,91.173,91.193,91.163,91.18,1123699999.0
2006-04-12 20:43:00,91.172,91.203,91.167,91.193,579599996.0
2006-04-12 20:44:00,91.185,91.198,91.166,91.177,1098999997.0
2006-04-12 20:45:00,91.188,91.19,91.153,91.172,1226999992.0
2006-04-12 20:46:00,91.174,91.179,91.149,91.149,782899994.0
2006-04-12 20:47:00,91.17,91.189,91.153,91.161,1221299998.0
2006-04-12 20:48:00,91.175,91.184,91.159,91.166,898000001.0
2006-04-12 20:49:00,91.195,91.201,91.176,91.201,806699993.0
2006-04-12 20:50:00,91.184,91.205,91.17,91.19,932499995.0
2006-04-12 20:51:00,91.185,91.215,91.182,91.205,733099999.0
2006-04-12 20:52:00,91.191,91.222,91.19,91.215,716400000.0
2006-04-12 20:53:00,91.201,91.218,91.187,91.218,1578300005.0
2006-04-12 20:54:00,91.218,91.225,91.2,91.211,380899996.0
2006-04-12 20:55:00,91.211,91.225,91.194,91.22,1153199994.0
2006-04-12 20:56:00,91.213,91.215,91.182,91.2,1105499991.0
2006-04-12 20:57:00,91.187,91.208,91.177,91.197,1407499997.0
2006-04-12 20:58:00,91.22,91.23,91.22,91.22,2020999994.0
2006-04-12 20:59:00,91.23,91.23,91.21,91.22,2020999994.0
2006-04-12 21:00:00,91.185,91.216,91.182,91.199,2020999994.0
2006-04-12 21:01:00,91.22,91.22,91.21,91.21,636499998.0
2006-04-12 21:02:00,91.188,91.196,91.156,91.181,636499998.0
2006-04-12 21:03:00,91.199,91.199,91.177,91.178,743999993.0
2006-04-12 21:04:00,91.193,91.199,91.175,91.175,452200002.0
2006-04-12 21:05:00,91.161,91.193,91.161,91.184,405300003.0
2006-04-12 21:06:00,91.16,91.179,91.158,91.173,715400001.0
2006-04-12 21:07:00,91.151,91.176,91.15,91.176,588499996.0
2006-04-12 21:08:00,91.176,91.192,91.16,91.168,662499997.0
2006-04-12 21:09:00,91.174,91.195,91.174,91.194,276399999.0
2006-04-12 21:10:00,91.199,91.202,91.175,91.177,426499996.0
2006-04-12 21:11:00,91.178,91.195,91.172,91.186,580800001.0
2006-04-12 21:12:00,91.163,91.202,91.163,91.192,392599999.0
2006-04-12 21:13:00,91.169,91.192,91.161,91.183,1038800004.0
2006-04-12 21:14:00,91.191,91.202,91.172,91.185,1068100000.0
2006-04-12 21:15:00,91.189,91.202,91.175,91.195,1036499990.0
2006-04-12 21:16:00,91.181,91.199,91.167,91.192,767299996.0
2006-04-12 21:17:00,91.19,91.205,91.167,91.195,1177699991.0
2006-04-12 21:18:00,91.176,91.199,91.166,91.193,710199998.0
2006-04-12 21:19:00,91.176,91.207,91.176,91.205,923500003.0
2006-04-12 21:20:00,91.201,91.213,91.185,91.197,1509399986.0
2006-04-12 21:21:00,91.21,91.22,91.21,91.22,1616199989.0
2006-04-12 21:22:00,91.192,91.216,91.177,91.206,1616199989.0
2006-04-12 21:23:00,91.2,91.211,91.18,91.202,810099994.0
2006-04-12 21:24:00,91.2,91.21,91.18,91.195,899899998.0
2006-04-12 21:25:00,91.188,91.205,91.177,91.193,1223199994.0
2006-04-12 21:26:00,91.184,91.211,91.184,91.204,399200006.0
2006-04-12 21:27:00,91.201,91.203,91.178,91.178,458599996.0
2006-04-12 21:28:00,91.193,91.207,91.187,91.202,250900001.0
2006-04-12 21:29:00,91.208,91.209,91.18,91.191,600199994.0
2006-04-12 21:30:00,91.207,91.207,91.173,91.18,593799996.0
2006-04-12 21:31:00,91.176,91.208,91.175,91.208,226100000.0
2006-04-12 21:32:00,91.219,91.223,91.199,91.205,1596999989.0
2006-04-12 21:33:00,91.205,91.21,91.187,91.205,198199998.0
2006-04-12 21:34:00,91.198,91.215,91.182,91.2,434700001.0
2006-04-12 21:35:00,91.198,91.21,91.185,91.205,368699998.0
2006-04-12 21:36:00,91.198,91.203,91.178,91.187,73900000.0
2006-04-12 21:37:00,91.18,91.209,91.18,91.209,279100000.0
2006-04-12 21:38:00,91.191,91.214,91.19,91.206,442499998.0
2006-04-12 21:39:00,91.19,91.211,91.187,91.209,189300000.0
2006-04-12 21:40:00,91.197,91.201,91.168,91.178,470699999.0
2006-04-12 21:41:00,91.173,91.194,91.16,91.18,405999998.0
2006-04-12 21:42:00,91.193,91.2,91.163,91.164,682000000.0
2006-04-12 21:43:00,91.194,91.215,91.179,91.195,711100005.0
2006-04-12 21:44:00,91.199,91.22,91.184,91.212,1579200001.0
2006-04-12 21:45:00,91.205,91.223,91.19,91.197,906299996.0
2006-04-12 21:46:00,91.205,91.222,91.185,91.203,455999999.0
2006-04-12 21:47:00,91.188,91.209,91.182,91.196,780400000.0
2006-04-12 21:48:00,91.194,91.216,91.187,91.2,250500002.0
2006-04-12 21:49:00,91.2,91.205,91.179,91.179,578399997.0
2006-04-12 21:50:00,91.195,91.2,91.18,91.188,143799999.0
2006-04-12 21:51:00,91.2,91.207,91.177,91.177,324300002.0
2006-04-12 21:52:00,91.19,91.198,91.167,91.17,774899999.0
2006-04-12 21:53:00,91.193,91.195,91.177,91.179,212300001.0
2006-04-12 21:54:00,91.197,91.197,91.172,91.172,163999999.0
2006-04-12 21:55:00,91.185,91.19,91.17,91.178,206900001.0
2006-04-12 21:56:00,91.197,91.2,91.178,91.183,545999998.0
2006-04-12 21:57:00,91.192,91.192,91.167,91.167,225500001.0
2006-04-12 21:58:00,91.175,91.195,91.175,91.195,198799997.0
2006-04-12 21:59:00,91.193,91.202,91.159,91.168,669899997.0
2006-04-12 22:00:00,91.184,91.185,91.142,91.154,840000004.0
2006-04-12 22:01:00,91.17,91.178,91.147,91.165,755300001.0
2006-04-12 22:02:00,91.165,91.199,91.161,91.184,1007099996.0
2006-04-12 22:03:00,91.184,91.202,91.167,91.182,240100001.0
2006-04-12 22:04:00,91.193,91.202,91.169,91.192,683700003.0
2006-04-12 22:05:00,91.177,91.195,91.161,91.187,271499999.0
2006-04-12 22:06:00,91.163,91.181,91.151,91.17,183200001.0
2006-04-12 22:07:00,91.172,91.175,91.154,91.159,188500001.0
2006-04-12 22:08:00,91.167,91.18,91.15,91.17,187600005.0
2006-04-12 22:09:00,91.175,91.175,91.15,91.15,338599996.0
2006-04-12 22:10:00,91.172,91.177,91.132,91.132,191500000.0
2006-04-12 22:11:00,91.164,91.167,91.144,91.145,346599996.0
2006-04-12 22:12:00,91.155,91.163,91.119,91.145,509300000.0
2006-04-12 22:13:00,91.165,91.165,91.132,91.148,486899996.0
2006-04-12 22:14:00,91.152,91.173,91.15,91.173,217200001.0
2006-04-12 22:15:00,91.16,91.18,91.154,91.172,491899999.0
2006-04-12 22:16:00,91.15,91.172,91.141,91.161,354100002.0
2006-04-12 22:17:00,91.157,91.162,91.137,91.15,86200001.0
2006-04-12 22:18:00,91.142,91.165,91.138,91.155,260300000.0
2006-04-12 22:19:00,91.14,91.155,91.129,91.149,279899996.0
2006-04-12 22:20:00,91.137,91.167,91.137,91.167,265100000.0
2006-04-12 22:21:00,91.143,91.163,91.143,91.155,136700002.0
2006-04-12 22:22:00,91.148,91.161,91.136,91.153,389100002.0
2006-04-12 22:23:00,91.145,91.161,91.135,91.155,186400003.0
2006-04-12 22:24:00,91.124,91.148,91.124,91.148,133299998.0
2006-04-12 22:25:00,91.13,91.15,91.13,91.15,192300000.0
2006-04-12 22:26:00,91.116,91.136,91.116,91.136,58100000.0
2006-04-12 22:27:00,91.128,91.14,91.107,91.125,681799997.0
2006-04-12 22:28:00,91.127,91.142,91.11,91.119,373799998.0
2006-04-12 22:29:00,91.138,91.138,91.099,91.099,340400004.0
2006-04-12 22:30:00,91.139,91.148,91.123,91.133,501999995.0
2006-04-12 22:31:00,91.137,91.141,91.122,91.122,118000000.0
2006-04-12 22:32:00,91.113,91.14,91.113,91.132,200900005.0
2006-04-12 22:33:00,91.134,91.135,91.114,91.114,339899999.0
2006-04-12 22:34:00,91.119,91.151,91.119,91.142,496299999.0
2006-04-12 22:35:00,91.138,91.15,91.129,91.145,393099999.0
2006-04-12 22:36:00,91.15,91.153,91.124,91.13,433999999.0
2006-04-12 22:37:00,91.143,91.143,91.121,91.127,153200000.0
2006-04-12 22:38:00,91.142,91.142,91.119,91.123,237500001.0
2006-04-12 22:39:00,91.143,91.143,91.119,91.127,213400003.0
2006-04-12 22:40:00,91.125,91.142,91.118,91.134,409900001.0
2006-04-12 22:41:00,91.137,91.143,91.123,91.123,281099994.0
2006-04-12 22:42:00,91.129,91.144,91.107,91.127,233300001.0
2006-04-12 22:43:00,91.116,91.135,91.102,91.124,572600001.0
2006-04-12 22:44:00,91.12,91.151,91.119,91.146,453000000.0
2006-04-12 22:45:00,91.13,91.15,91.106,91.136,510499999.0
2006-04-12 22:46:00,91.125,91.147,91.117,91.143,418199996.0
2006-04-12 22:47:00,91.146,91.156,91.131,91.139,330499998.0
2006-04-12 22:48:00,91.157,91.168,91.127,91.129,619399999.0
2006-04-12 22:49:00,91.168,91.18,91.146,91.146,455699998.0
2006-04-12 22:50:00,91.166,91.176,91.155,91.155,223000003.0
2006-04-12 22:51:00,91.16,91.192,91.16,91.169,591299999.0
2006-04-12 22:52:00,91.183,91.196,91.178,91.193,76500000.0
2006-04-12 22:53:00,91.182,91.197,91.127,91.17,438799995.0
2006-04-12 22:54:00,91.17,91.185,91.153,91.16,251899997.0
2006-04-12 22:55:00,91.178,91.185,91.158,91.161,504800003.0
2006-04-12 22:56:00,91.182,91.191,91.161,91.161,200700002.0
2006-04-12 22:57:00,91.187,91.191,91.155,91.167,279299996.0
2006-04-12 22:58:00,91.195,91.195,91.18,91.18,7400000.0
2006-04-12 22:59:00,91.168,91.195,91.122,91.17,308599999.0
2006-04-12 23:00:00,91.2,91.2,91.171,91.178,215800000.0
2006-04-12 23:01:00,91.146,91.19,91.144,91.172,292099999.0
2006-04-12 23:02:00,91.191,91.195,91.158,91.163,151200000.0
2006-04-12 23:03:00,91.168,91.192,91.126,91.135,161600001.0
2006-04-12 23:04:00,91.145,91.172,91.129,91.159,259099998.0
2006-04-12 23:05:00,91.169,91.177,91.126,91.172,377199998.0
2006-04-12 23:06:00,91.174,91.176,91.138,91.149,260200001.0
2006-04-12 23:07:00,91.137,91.162,91.125,91.161,176000001.0
2006-04-12 23:08:00,91.152,91.165,91.125,91.136,508699999.0
2006-04-12 23:09:00,91.154,91.166,91.115,91.115,251700002.0
2006-04-12 23:10:00,91.146,91.17,91.12,91.146,219399994.0
2006-04-12 23:11:00,91.136,91.171,91.131,91.136,186799997.0
2006-04-12 23:12:00,91.181,91.181,91.117,91.117,199099998.0
2006-04-12 23:13:00,91.124,91.18,91.124,91.176,159700000.0
2006-04-12 23:14:00,91.139,91.164,91.109,91.141,256600002.0
2006-04-12 23:15:00,91.156,91.176,91.149,91.151,346599995.0
2006-04-12 23:16:00,91.144,91.176,91.144,91.158,178700000.0
2006-04-12 23:17:00,91.119,91.175,91.119,91.161,294600001.0
2006-04-12 23:18:00,91.169,91.186,91.151,91.174,156899996.0
2006-04-12 23:19:00,91.178,91.194,91.161,91.161,194699999.0
2006-04-12 23:20:00,91.185,91.185,91.153,91.162,240400000.0
2006-04-12 23:21:00,91.16,91.195,91.16,91.183,196099998.0
2006-04-12 23:22:00,91.192,91.192,91.111,91.115,141699997.0
2006-04-12 23:23:00,91.151,91.177,91.14,91.174,194999997.0
2006-04-12 23:24:00,91.156,91.171,91.129,91.152,318800000.0
2006-04-12 23:25:00,91.121,91.144,91.108,91.144,354000002.0
2006-04-12 23:26:00,91.157,91.175,91.124,91.138,250199999.0
2006-04-12 23:27:00,91.12,91.152,91.112,91.13,205500001.0
2006-04-12 23:28:00,91.178,91.178,91.113,91.113,140800001.0
2006-04-12 23:29:00,91.125,91.14,91.092,91.107,379500001.0
2006-04-12 23:30:00,91.148,91.148,91.095,91.095,180199999.0
2006-04-12 23:31:00,91.121,91.14,91.097,91.122,164299996.0
2006-04-12 23:32:00,91.137,91.158,91.098,91.128,314299999.0
2006-04-12 23:33:00,91.112,91.159,91.112,91.144,269899999.0
2006-04-12 23:34:00,91.175,91.193,91.142,91.154,350899993.0
2006-04-12 23:35:00,91.15,91.155,91.107,91.13,296100000.0
2006-04-12 23:36:00,91.153,91.162,91.139,91.145,106600003.0
2006-04-12 23:37:00,91.17,91.17,91.151,91.151,199200003.0
2006-04-12 23:38:00,91.165,91.165,91.142,91.15,289300000.0
2006-04-12 23:39:00,91.175,91.175,91.15,91.15,200200003.0
2006-04-12 23:40:00,91.165,91.175,91.143,91.152,319699996.0
2006-04-12 23:41:00,91.15,91.175,91.15,91.175,131400000.0
2006-04-12 23:42:00,91.153,91.177,91.15,91.17,219199998.0
2006-04-12 23:43:00,91.173,91.177,91.155,91.165,190899997.0
2006-04-12 23:44:00,91.171,91.179,91.144,91.166,301099998.0
2006-04-12 23:45:00,91.154,91.172,91.15,91.17,25200000.0
2006-04-12 23:46:00,91.148,91.169,91.148,91.154,75000000.0
2006-04-12 23:47:00,91.148,91.149,91.13,91.132,122899999.0
2006-04-12 23:48:00,91.12,91.14,91.12,91.14,171999999.0
2006-04-12 23:49:00,91.127,91.143,91.121,91.127,176899996.0
2006-04-12 23:50:00,91.119,91.15,91.119,91.15,223399995.0
2006-04-12 23:51:00,91.143,91.148,91.117,91.131,205900002.0
2006-04-12 23:52:00,91.145,91.155,91.131,91.14,196700004.0
2006-04-12 23:53:00,91.136,91.15,91.13,91.13,231199999.0
2006-04-12 23:54:00,91.147,91.15,91.126,91.138,194199997.0
2006-04-12 23:55:00,91.125,91.147,91.125,91.145,138599998.0
2006-04-12 23:56:00,91.148,91.169,91.146,91.162,138799998.0
2006-04-12 23:57:00,91.165,91.177,91.152,91.164,72200000.0
2006-04-12 23:58:00,91.154,91.172,91.148,91.161,82599999.0
2006-04-12 23:59:00,91.144,91.162,91.144,91.162,141800003.0
2006-04-13 00:00:00,91.163,91.163,91.137,91.141,122099997.0
2006-04-13 00:01:00,91.151,91.163,91.124,91.124,235799999.0
2006-04-13 00:02:00,91.139,91.143,91.121,91.142,266900000.0
2006-04-13 00:03:00,91.14,91.14,91.122,91.129,172100001.0
2006-04-13 00:04:00,91.118,91.147,91.118,91.147,130299999.0
2006-04-13 00:05:00,91.135,91.148,91.119,91.142,253599997.0
2006-04-13 00:06:00,91.116,91.132,91.105,91.124,339699998.0
2006-04-13 00:07:00,91.099,91.12,91.093,91.115,183699999.0
2006-04-13 00:08:00,91.095,91.112,91.093,91.107,33299999.0
2006-04-13 00:09:00,91.089,91.11,91.066,91.092,124300000.0
2006-04-13 00:10:00,91.101,91.13,91.089,91.128,361799998.0
2006-04-13 00:11:00,91.121,91.13,91.1,91.13,250199999.0
2006-04-13 00:12:00,91.128,91.128,91.09,91.09,274799998.0
2006-04-13 00:13:00,91.115,91.125,91.101,91.101,139800002.0
2006-04-13 00:14:00,91.097,91.125,91.097,91.108,179099996.0
2006-04-13 00:15:00,91.098,91.114,91.094,91.108,208300001.0
2006-04-13 00:16:00,91.09,91.117,91.087,91.117,223100001.0
2006-04-13 00:17:00,91.118,91.128,91.098,91.115,113400000.0
2006-04-13 00:18:00,91.107,91.12,91.096,91.12,291899999.0
2006-04-13 00:19:00,91.107,91.118,91.096,91.118,292500004.0
2006-04-13 00:20:00,91.117,91.127,91.098,91.098,308699995.0
2006-04-13 00:21:00,91.097,91.114,91.09,91.09,117999999.0
2006-04-13 00:22:00,91.107,91.117,91.092,91.108,141599998.0
2006-04-13 00:23:00,91.094,91.116,91.094,91.113,107000003.0
2006-04-13 00:24:00,91.116,91.116,91.077,91.084,187600000.0
2006-04-13 00:25:00,91.122,91.122,91.096,91.098,196100005.0
2006-04-13 00:26:00,91.087,91.1,91.074,91.093,168099997.0
2006-04-13 00:27:00,91.101,91.122,91.089,91.106,278899999.0
2006-04-13 00:28:00,91.128,91.135,91.114,91.114,204899999.0
2006-04-13 00:29:00,91.13,91.142,91.11,91.132,206199998.0
2006-04-13 00:30:00,91.135,91.14,91.112,91.127,152600002.0
2006-04-13 00:31:00,91.115,91.139,91.111,91.134,206099999.0
2006-04-13 00:32:00,91.118,91.14,91.105,91.135,204800000.0
2006-04-13 00:33:00,91.128,91.14,91.113,91.14,238299999.0
2006-04-13 00:34:00,91.135,91.135,91.092,91.092,112800002.0
2006-04-13 00:35:00,91.128,91.175,91.108,91.156,174700000.0
2006-04-13 00:36:00,91.177,91.177,91.151,91.156,286499995.0
2006-04-13 00:37:00,91.157,91.166,91.141,91.146,346600001.0
2006-04-13 00:38:00,91.144,91.171,91.144,91.171,71200000.0
2006-04-13 00:39:00,91.16,91.19,91.159,91.19,230900000.0
2006-04-13 00:40:00,91.182,91.196,91.16,91.185,364199997.0
2006-04-13 00:41:00,91.185,91.195,91.174,91.18,237599996.0
2006-04-13 00:42:00,91.169,91.19,91.16,91.19,352100003.0
2006-04-13 00:43:00,91.164,91.19,91.164,91.19,132200001.0
2006-04-13 00:44:00,91.166,91.184,91.154,91.172,181499999.0
2006-04-13 00:45:00,91.179,91.216,91.171,91.197,174500001.0
2006-04-13 00:46:00,91.21,91.241,91.206,91.241,156600001.0
2006-04-13 00:47:00,91.217,91.231,91.191,91.216,268000003.0
2006-04-13 00:48:00,91.203,91.216,91.18,91.2,172399999.0
2006-04-13 00:49:00,91.207,91.215,91.188,91.197,213499999.0
2006-04-13 00:50:00,91.178,91.197,91.177,91.185,89000000.0
2006-04-13 00:51:00,91.169,91.189,91.156,91.176,192399999.0
2006-04-13 00:52:00,91.168,91.172,91.142,91.154,186300000.0
2006-04-13 00:53:00,91.182,91.197,91.175,91.185,210999998.0
2006-04-13 00:54:00,91.18,91.194,91.161,91.18,315599999.0
2006-04-13 00:55:00,91.176,91.188,91.161,91.18,240100001.0
2006-04-13 00:56:00,91.151,91.185,91.151,91.185,278299998.0
2006-04-13 00:57:00,91.182,91.198,91.176,91.198,240700003.0
2006-04-13 00:58:00,91.19,91.203,91.177,91.195,109199999.0
2006-04-13 00:59:00,91.202,91.202,91.178,91.189,230800001.0
2006-04-13 01:00:00,91.189,91.198,91.166,91.172,150399997.0
2006-04-13 01:01:00,91.189,91.196,91.177,91.183,73200001.0
2006-04-13 01:02:00,91.185,91.2,91.16,91.197,141100002.0
2006-04-13 01:03:00,91.169,91.195,91.169,91.195,159600001.0
2006-04-13 01:04:00,91.188,91.217,91.188,91.194,244600001.0
2006-04-13 01:05:00,91.218,91.224,91.2,91.204,92600000.0
2006-04-13 01:06:00,91.207,91.228,91.196,91.215,153400000.0
2006-04-13 01:07:00,91.189,91.208,91.171,91.191,166099997.0
2006-04-13 01:08:00,91.2,91.2,91.182,91.189,177799999.0
2006-04-13 01:09:00,91.176,91.197,91.172,91.197,153600003.0
2006-04-13 01:10:00,91.202,91.204,91.183,91.183,155000002.0
2006-04-13 01:11:00,91.202,91.203,91.175,91.187,162099998.0
2006-04-13 01:12:00,91.177,91.197,91.163,91.178,293700001.0
2006-04-13 01:13:00,91.156,91.184,91.155,91.18,231699998.0
2006-04-13 01:14:00,91.176,91.176,91.146,91.146,113800001.0
2006-04-13 01:15:00,91.173,91.173,91.151,91.151,171399999.0
2006-04-13 01:16:00,91.174,91.174,91.139,91.139,210899998.0
2006-04-13 01:17:00,91.15,91.162,91.132,91.145,293899998.0
2006-04-13 01:18:00,91.158,91.177,91.158,91.167,163199999.0
2006-04-13 01:19:00,91.158,91.176,91.154,91.167,154600005.0
2006-04-13 01:20:00,91.158,91.167,91.137,91.138,183699999.0
2006-04-13 01:21:00,91.163,91.182,91.145,91.15,206199999.0
2006-04-13 01:22:00,91.141,91.167,91.141,91.154,131400002.0
2006-04-13 01:23:00,91.136,91.16,91.136,91.148,182000000.0
2006-04-13 01:24:00,91.149,91.156,91.132,91.132,93699999.0
2006-04-13 01:25:00,91.158,91.171,91.14,91.153,132899999.0
2006-04-13 01:26:00,91.177,91.18,91.153,91.16,176600001.0
2006-04-13 01:27:00,91.16,91.18,91.16,91.168,233999997.0
2006-04-13 01:28:00,91.169,91.193,91.169,91.193,243900002.0
2006-04-13 01:29:00,91.189,91.209,91.167,91.187,270900000.0
2006-04-13 01:30:00,91.222,91.238,91.214,91.214,163999999.0
2006-04-13 01:31:00,91.212,91.229,91.193,91.209,236700000.0
2006-04-13 01:32:00,91.193,91.213,91.193,91.205,162500000.0
2006-04-13 01:33:00,91.19,91.208,91.19,91.208,45999999.0
2006-04-13 01:34:00,91.197,91.217,91.189,91.213,436499997.0
2006-04-13 01:35:00,91.203,91.227,91.203,91.223,208000002.0
2006-04-13 01:36:00,91.21,91.223,91.193,91.213,188799999.0
2006-04-13 01:37:00,91.223,91.226,91.193,91.204,218800003.0
2006-04-13 01:38:00,91.205,91.215,91.186,91.21,322600004.0
2006-04-13 01:39:00,91.19,91.21,91.19,91.21,176399998.0
2006-04-13 01:40:00,91.197,91.215,91.186,91.199,166799999.0
2006-04-13 01:41:00,91.196,91.216,91.182,91.199,184200001.0
2006-04-13 01:42:00,91.201,91.206,91.17,91.17,155300001.0
2006-04-13 01:43:00,91.193,91.214,91.178,91.199,301299999.0
2006-04-13 01:44:00,91.197,91.22,91.197,91.214,222499999.0
2006-04-13 01:45:00,91.223,91.223,91.187,91.187,76300000.0
2006-04-13 01:46:00,91.201,91.232,91.201,91.23,193700002.0
2006-04-13 01:47:00,91.218,91.244,91.218,91.242,190600001.0
2006-04-13 01:48:00,91.25,91.25,91.219,91.241,330299999.0
2006-04-13 01:49:00,91.213,91.237,91.21,91.225,279600001.0
2006-04-13 01:50:00,91.186,91.22,91.186,91.215,333599998.0
2006-04-13 01:51:00,91.224,91.232,91.206,91.216,226399998.0
2006-04-13 01:52:00,91.219,91.243,91.217,91.218,265800003.0
2006-04-13 01:53:00,91.216,91.235,91.197,91.232,219900000.0
2006-04-13 01:54:00,91.225,91.242,91.216,91.228,183100000.0
2006-04-13 01:55:00,91.236,91.243,91.222,91.222,199999996.0
2006-04-13 01:56:00,91.206,91.236,91.198,91.21,253500001.0
2006-04-13 01:57:00,91.19,91.211,91.184,91.203,296700003.0
2006-04-13 01:58:00,91.207,91.226,91.191,91.211,222499997.0
2006-04-13 01:59:00,91.21,91.227,91.189,91.212,236199997.0
2006-04-13 02:00:00,91.207,91.217,91.194,91.199,187999997.0
2006-04-13 02:01:00,91.223,91.232,91.203,91.203,319899997.0
2006-04-13 02:02:00,91.204,91.217,91.191,91.204,161000001.0
2006-04-13 02:03:00,91.187,91.215,91.177,91.192,185400001.0
2006-04-13 02:04:00,91.202,91.208,91.19,91.19,90199999.0
2006-04-13 02:05:00,91.188,91.225,91.188,91.225,145700000.0
2006-04-13 02:06:00,91.207,91.227,91.198,91.21,183099997.0
2006-04-13 02:07:00,91.206,91.214,91.19,91.198,239299998.0
2006-04-13 02:08:00,91.2,91.219,91.2,91.211,258799998.0
2006-04-13 02:09:00,91.192,91.217,91.185,91.185,287799997.0
2006-04-13 02:10:00,91.177,91.199,91.174,91.196,200400000.0
2006-04-13 02:11:00,91.18,91.211,91.178,91.208,189900000.0
2006-04-13 02:12:00,91.217,91.223,91.204,91.208,85399999.0
2006-04-13 02:13:00,91.214,91.23,91.196,91.217,259499995.0
2006-04-13 02:14:00,91.215,91.225,91.198,91.215,274900006.0
2006-04-13 02:15:00,91.2,91.233,91.2,91.231,374799999.0
2006-04-13 02:16:00,91.205,91.235,91.205,91.224,232899998.0
2006-04-13 02:17:00,91.226,91.226,91.194,91.215,123999999.0
2006-04-13 02:18:00,91.206,91.223,91.194,91.195,250899997.0
2006-04-13 02:19:00,91.203,91.212,91.186,91.2,163899999.0
2006-04-13 02:20:00,91.182,91.199,91.18,91.199,138000003.0
2006-04-13 02:21:00,91.198,91.2,91.17,91.192,187899999.0
2006-04-13 02:22:00,91.182,91.215,91.177,91.215,154299998.0
2006-04-13 02:23:00,91.197,91.218,91.182,91.218,306200000.0
2006-04-13 02:24:00,91.211,91.232,91.206,91.221,234099999.0
2006-04-13 02:25:00,91.229,91.235,91.204,91.213,130499999.0
2006-04-13 02:26:00,91.238,91.238,91.192,91.192,195899999.0
2006-04-13 02:27:00,91.228,91.23,91.202,91.202,322200005.0
2006-04-13 02:28:00,91.201,91.225,91.198,91.202,228000001.0
2006-04-13 02:29:00,91.208,91.224,91.201,91.212,225099997.0
2006-04-13 02:30:00,91.181,91.207,91.181,91.198,214300004.0
2006-04-13 02:31:00,91.2,91.2,91.177,91.18,169599997.0
2006-04-13 02:32:00,91.198,91.202,91.18,91.183,228600000.0
2006-04-13 02:33:00,91.174,91.205,91.174,91.205,230500000.0
2006-04-13 02:34:00,91.172,91.212,91.172,91.197,209800002.0
2006-04-13 02:35:00,91.189,91.196,91.17,91.178,184800001.0
2006-04-13 02:36:00,91.197,91.204,91.18,91.187,256599999.0
2006-04-13 02:37:00,91.195,91.197,91.162,91.196,190700000.0
2006-04-13 02:38:00,91.181,91.195,91.171,91.188,152099998.0
2006-04-13 02:39:00,91.172,91.178,91.149,91.165,252800001.0
2006-04-13 02:40:00,91.154,91.171,91.144,91.17,163800001.0
2006-04-13 02:41:00,91.15,91.164,91.116,91.134,314799995.0
2006-04-13 02:42:00,91.13,91.141,91.112,91.123,286400004.0
2006-04-13 02:43:00,91.131,91.15,91.121,91.136,202300000.0
2006-04-13 02:44:00,91.137,91.148,91.124,91.136,204900000.0
2006-04-13 02:45:00,91.124,91.147,91.124,91.147,133400000.0
2006-04-13 02:46:00,91.131,91.145,91.114,91.139,214100000.0
2006-04-13 02:47:00,91.15,91.167,91.128,91.163,413099999.0
2006-04-13 02:48:00,91.162,91.172,91.143,91.149,252400002.0
2006-04-13 02:49:00,91.156,91.156,91.132,91.132,53600000.0
2006-04-13 02:50:00,91.137,91.137,91.115,91.116,151000000.0
2006-04-13 02:51:00,91.132,91.132,91.108,91.108,135099998.0
2006-04-13 02:52:00,91.115,91.146,91.115,91.143,283100000.0
2006-04-13 02:53:00,91.109,91.133,91.104,91.128,239099998.0
2006-04-13 02:54:00,91.102,91.12,91.094,91.12,196799997.0
2006-04-13 02:55:00,91.109,91.124,91.096,91.112,282799996.0
2006-04-13 02:56:00,91.118,91.146,91.115,91.126,225200000.0
2006-04-13 02:57:00,91.12,91.141,91.101,91.118,217200003.0
2006-04-13 02:58:00,91.102,91.131,91.102,91.131,337900000.0
2006-04-13 02:59:00,91.113,91.137,91.112,91.125,281599999.0
2006-04-13 03:00:00,91.122,91.122,91.082,91.097,384799999.0
2006-04-13 03:01:00,91.095,91.098,91.069,91.083,127899998.0
2006-04-13 03:02:00,91.095,91.095,91.069,91.073,98500000.0
2006-04-13 03:03:00,91.093,91.103,91.064,91.082,227599997.0
2006-04-13 03:04:00,91.072,91.09,91.072,91.09,26900000.0
2006-04-13 03:05:00,91.084,91.1,91.077,91.093,218000003.0
2006-04-13 03:06:00,91.093,91.111,91.087,91.1,124200002.0
2006-04-13 03:07:00,91.106,91.112,91.08,91.087,244399995.0
2006-04-13 03:08:00,91.083,91.108,91.07,91.094,245900003.0
2006-04-13 03:09:00,91.1,91.116,91.085,91.098,122400000.0
2006-04-13 03:10:00,91.109,91.135,91.097,91.109,305900000.0
2006-04-13 03:11:00,91.117,91.132,91.105,91.132,140400001.0
2006-04-13 03:12:00,91.131,91.147,91.117,91.124,164300000.0
2006-04-13 03:13:00,91.133,91.143,91.116,91.125,419299997.0
2006-04-13 03:14:00,91.124,91.143,91.124,91.132,185699997.0
2006-04-13 03:15:00,91.131,91.131,91.107,91.107,52899999.0
2006-04-13 03:16:00,91.12,91.134,91.095,91.112,119400000.0
2006-04-13 03:17:00,91.125,91.136,91.125,91.134,110299998.0
2006-04-13 03:18:00,91.103,91.121,91.097,91.114,85800000.0
2006-04-13 03:19:00,91.104,91.127,91.102,91.102,151200000.0
2006-04-13 03:20:00,91.121,91.128,91.111,91.124,180399999.0
2006-04-13 03:21:00,91.123,91.146,91.123,91.143,361099998.0
2006-04-13 03:22:00,91.142,91.142,91.113,91.12,261500003.0
2006-04-13 03:23:00,91.137,91.158,91.137,91.154,225400000.0
2006-04-13 03:24:00,91.156,91.161,91.133,91.143,177300001.0
2006-04-13 03:25:00,91.168,91.173,91.149,91.153,219299996.0
2006-04-13 03:26:00,91.167,91.185,91.166,91.184,209400000.0
2006-04-13 03:27:00,91.181,91.186,91.162,91.166,181199999.0
2006-04-13 03:28:00,91.166,91.181,91.164,91.179,22900000.0
2006-04-13 03:29:00,91.164,91.184,91.161,91.181,123600000.0
2006-04-13 03:30:00,91.176,91.196,91.169,91.183,280500005.0
2006-04-13 03:31:00,91.194,91.199,91.178,91.178,74700000.0
2006-04-13 03:32:00,91.188,91.201,91.171,91.187,295000000.0
2006-04-13 03:33:00,91.18,91.214,91.18,91.202,277000000.0
2006-04-13 03:34:00,91.209,91.219,91.194,91.2,204800000.0
2006-04-13 03:35:00,91.199,91.237,91.199,91.217,198700001.0
2006-04-13 03:36:00,91.206,91.233,91.206,91.233,94999999.0
2006-04-13 03:37:00,91.224,91.251,91.216,91.234,132900000.0
2006-04-13 03:38:00,91.234,91.246,91.214,91.223,242600001.0
2006-04-13 03:39:00,91.21,91.241,91.2,91.217,201099998.0
2006-04-13 03:40:00,91.221,91.246,91.206,91.213,172400000.0
2006-04-13 03:41:00,91.229,91.23,91.199,91.199,355299995.0
2006-04-13 03:42:00,91.204,91.224,91.203,91.22,222899999.0
2006-04-13 03:43:00,91.197,91.213,91.18,91.2,155800000.0
2006-04-13 03:44:00,91.208,91.226,91.17,91.214,212399998.0
2006-04-13 03:45:00,91.211,91.213,91.185,91.19,236399999.0
2006-04-13 03:46:00,91.192,91.202,91.172,91.175,168599998.0
2006-04-13 03:47:00,91.186,91.2,91.175,91.187,255300004.0
2006-04-13 03:48:00,91.163,91.181,91.153,91.172,26600000.0
2006-04-13 03:49:00,91.182,91.188,91.16,91.175,292999999.0
2006-04-13 03:50:00,91.174,91.197,91.156,91.178,62900000.0
2006-04-13 03:51:00,91.182,91.194,91.159,91.18,134200000.0
2006-04-13 03:52:00,91.185,91.196,91.167,91.183,469500000.0
2006-04-13 03:53:00,91.19,91.192,91.167,91.176,204399997.0
2006-04-13 03:54:00,91.19,91.215,91.19,91.205,298299997.0
2006-04-13 03:55:00,91.197,91.198,91.182,91.188,32900000.0
2006-04-13 03:56:00,91.19,91.198,91.177,91.193,169400004.0
2006-04-13 03:57:00,91.185,91.208,91.185,91.201,218500002.0
2006-04-13 03:58:00,91.2,91.218,91.175,91.175,123900000.0
2006-04-13 03:59:00,91.176,91.208,91.173,91.188,130899999.0
2006-04-13 04:00:00,91.192,91.218,91.189,91.198,155000001.0
2006-04-13 04:01:00,91.213,91.228,91.203,91.216,215599999.0
2006-04-13 04:02:00,91.209,91.223,91.203,91.208,198400003.0
2006-04-13 04:03:00,91.2,91.215,91.2,91.215,29200001.0
2006-04-13 04:04:00,91.194,91.226,91.194,91.212,205200000.0
2006-04-13 04:05:00,91.215,91.215,91.2,91.2,94900000.0
2006-04-13 04:06:00,91.205,91.22,91.18,91.207,249099996.0
2006-04-13 04:07:00,91.213,91.223,91.203,91.215,92799999.0
2006-04-13 04:08:00,91.206,91.225,91.196,91.222,197199997.0
2006-04-13 04:09:00,91.217,91.217,91.187,91.188,264199997.0
2006-04-13 04:10:00,91.196,91.219,91.193,91.219,335200006.0
2006-04-13 04:11:00,91.19,91.221,91.19,91.215,276999996.0
2006-04-13 04:12:00,91.2,91.225,91.2,91.225,68899999.0
2006-04-13 04:13:00,91.22,91.224,91.208,91.212,238100004.0
2006-04-13 04:14:00,91.216,91.223,91.196,91.196,190000000.0
2006-04-13 04:15:00,91.206,91.217,91.191,91.205,291099996.0
2006-04-13 04:16:00,91.214,91.216,91.192,91.192,249999997.0
2006-04-13 04:17:00,91.207,91.207,91.183,91.201,183899997.0
2006-04-13 04:18:00,91.178,91.198,91.173,91.195,210299999.0
2006-04-13 04:19:00,91.191,91.194,91.163,91.194,192299998.0
2006-04-13 04:20:00,91.183,91.194,91.16,91.172,369699999.0
2006-04-13 04:21:00,91.188,91.188,91.16,91.16,110799999.0
2006-04-13 04:22:00,91.189,91.192,91.17,91.187,361599999.0
2006-04-13 04:23:00,91.185,91.201,91.182,91.185,162700001.0
2006-04-13 04:24:00,91.188,91.2,91.177,91.18,91899999.0
2006-04-13 04:25:00,91.185,91.199,91.172,91.195,282499996.0
2006-04-13 04:26:00,91.183,91.202,91.18,91.202,215499997.0
2006-04-13 04:27:00,91.202,91.21,91.185,91.207,198200005.0
2006-04-13 04:28:00,91.212,91.217,91.198,91.209,130000000.0
2006-04-13 04:29:00,91.193,91.206,91.184,91.197,26200000.0
2006-04-13 04:30:00,91.19,91.21,91.189,91.193,246500001.0
2006-04-13 04:31:00,91.2,91.212,91.187,91.19,123099998.0
2006-04-13 04:32:00,91.198,91.215,91.192,91.192,134400000.0
2006-04-13 04:33:00,91.185,91.204,91.178,91.194,156400000.0
2006-04-13 04:34:00,91.197,91.201,91.182,91.183,90899997.0
2006-04-13 04:35:00,91.203,91.208,91.188,91.197,166100000.0
2006-04-13 04:36:00,91.203,91.206,91.186,91.191,284399998.0
2006-04-13 04:37:00,91.171,91.193,91.171,91.18,239700001.0
2006-04-13 04:38:00,91.175,91.193,91.164,91.187,335399996.0
2006-04-13 04:39:00,91.203,91.203,91.168,91.17,285900000.0
2006-04-13 04:40:00,91.175,91.191,91.175,91.189,76900002.0
2006-04-13 04:41:00,91.185,91.19,91.163,91.177,225700002.0
2006-04-13 04:42:00,91.188,91.19,91.164,91.17,167800002.0
2006-04-13 04:43:00,91.183,91.183,91.161,91.161,167599998.0
2006-04-13 04:44:00,91.178,91.178,91.158,91.158,196600005.0
2006-04-13 04:45:00,91.18,91.18,91.161,91.161,74500000.0
2006-04-13 04:46:00,91.17,91.179,91.152,91.158,175899999.0
2006-04-13 04:47:00,91.157,91.178,91.152,91.176,167299999.0
2006-04-13 04:48:00,91.169,91.193,91.158,91.163,312299999.0
2006-04-13 04:49:00,91.174,91.188,91.154,91.182,150999999.0
2006-04-13 04:50:00,91.169,91.189,91.164,91.183,270699995.0
2006-04-13 04:51:00,91.179,91.182,91.159,91.163,182499999.0
2006-04-13 04:52:00,91.189,91.198,91.168,91.18,293199998.0
2006-04-13 04:53:00,91.188,91.198,91.169,91.177,283299999.0
2006-04-13 04:54:00,91.2,91.2,91.174,91.174,153099999.0
2006-04-13 04:55:00,91.195,91.2,91.182,91.188,68000000.0
2006-04-13 04:56:00,91.193,91.204,91.169,91.176,163300000.0
2006-04-13 04:57:00,91.189,91.199,91.178,91.182,230399997.0
2006-04-13 04:58:00,91.169,91.193,91.159,91.174,165499999.0
2006-04-13 04:59:00,91.174,91.192,91.159,91.173,182399999.0
2006-04-13 05:00:00,91.163,91.186,91.162,91.179,249499999.0
2006-04-13 05:01:00,91.157,91.173,91.145,91.169,143199997.0
2006-04-13 05:02:00,91.15,91.179,91.131,91.175,190500003.0
2006-04-13 05:03:00,91.174,91.194,91.174,91.174,220199996.0
2006-04-13 05:04:00,91.183,91.201,91.159,91.183,178800004.0
2006-04-13 05:05:00,91.203,91.213,91.184,91.189,209499998.0
2006-04-13 05:06:00,91.172,91.193,91.168,91.176,383300000.0
2006-04-13 05:07:00,91.197,91.202,91.169,91.202,254399994.0
2006-04-13 05:08:00,91.19,91.19,91.164,91.167,95599998.0
2006-04-13 05:09:00,91.188,91.188,91.143,91.157,211300001.0
2006-04-13 05:10:00,91.162,91.18,91.155,91.16,258400001.0
2006-04-13 05:11:00,91.167,91.18,91.152,91.17,156900001.0
2006-04-13 05:12:00,91.175,91.176,91.153,91.153,158000001.0
2006-04-13 05:13:00,91.167,91.175,91.153,91.156,308399995.0
2006-04-13 05:14:00,91.165,91.17,91.15,91.158,89000000.0
2006-04-13 05:15:00,91.165,91.165,91.135,91.138,124299998.0
2006-04-13 05:16:00,91.162,91.171,91.153,91.153,147400000.0
2006-04-13 05:17:00,91.159,91.166,91.147,91.153,21600000.0
2006-04-13 05:18:00,91.172,91.172,91.135,91.145,475700000.0
2006-04-13 05:19:00,91.15,91.164,91.146,91.159,73700000.0
2006-04-13 05:20:00,91.163,91.165,91.152,91.152,93699999.0
2006-04-13 05:21:00,91.152,91.167,91.135,91.152,191700000.0
2006-04-13 05:22:00,91.138,91.16,91.131,91.131,153699999.0
2006-04-13 05:23:00,91.15,91.16,91.132,91.148,99300000.0
2006-04-13 05:24:00,91.137,91.165,91.137,91.165,157600000.0
2006-04-13 05:25:00,91.168,91.168,91.136,91.162,200600000.0
2006-04-13 05:26:00,91.152,91.166,91.149,91.149,220000000.0
2006-04-13 05:27:00,91.165,91.175,91.153,91.153,136799999.0
2006-04-13 05:28:00,91.134,91.157,91.134,91.157,48599998.0
2006-04-13 05:29:00,91.174,91.175,91.144,91.153,254700001.0
2006-04-13 05:30:00,91.184,91.186,91.174,91.176,65500000.0
2006-04-13 05:31:00,91.166,91.181,91.164,91.179,70599999.0
2006-04-13 05:32:00,91.176,91.186,91.165,91.184,265400001.0
2006-04-13 05:33:00,91.185,91.185,91.158,91.183,123499998.0
2006-04-13 05:34:00,91.179,91.186,91.16,91.168,251400001.0
2006-04-13 05:35:00,91.188,91.188,91.167,91.167,171599999.0
2006-04-13 05:36:00,91.178,91.178,91.166,91.166,65099998.0
2006-04-13 05:37:00,91.165,91.183,91.163,91.175,67800000.0
2006-04-13 05:38:00,91.173,91.178,91.155,91.165,190699997.0
2006-04-13 05:39:00,91.158,91.174,91.151,91.168,166300001.0
2006-04-13 05:40:00,91.164,91.164,91.135,91.142,121400000.0
2006-04-13 05:41:00,91.135,91.167,91.135,91.137,253500000.0
2006-04-13 05:42:00,91.14,91.155,91.14,91.155,25700000.0
2006-04-13 05:43:00,91.152,91.166,91.143,91.153,194399999.0
2006-04-13 05:44:00,91.151,91.162,91.135,91.139,274300001.0
2006-04-13 05:45:00,91.161,91.161,91.144,91.159,56600000.0
2006-04-13 05:46:00,91.146,91.154,91.129,91.141,55500000.0
2006-04-13 05:47:00,91.125,91.157,91.084,91.134,131300001.0
2006-04-13 05:48:00,91.153,91.166,91.14,91.155,178500000.0
2006-04-13 05:49:00,91.144,91.157,91.131,91.145,121900000.0
2006-04-13 05:50:00,91.126,91.145,91.122,91.14,137999998.0
2006-04-13 05:51:00,91.143,91.16,91.137,91.159,208899997.0
2006-04-13 05:52:00,91.125,91.157,91.125,91.155,157099999.0
2006-04-13 05:53:00,91.151,91.166,91.143,91.152,238700001.0
2006-04-13 05:54:00,91.139,91.156,91.133,91.137,71299999.0
2006-04-13 05:55:00,91.144,91.155,91.122,91.133,199899997.0
2006-04-13 05:56:00,91.13,91.145,91.13,91.145,45900000.0
2006-04-13 05:57:00,91.136,91.148,91.124,91.137,146000000.0
2006-04-13 05:58:00,91.122,91.139,91.106,91.123,183299998.0
2006-04-13 05:59:00,91.114,91.136,91.107,91.12,169500003.0
2006-04-13 06:00:00,91.126,91.138,91.111,91.118,181999999.0
2006-04-13 06:01:00,91.135,91.135,91.109,91.12,160399999.0
2006-04-13 06:02:00,91.134,91.141,91.117,91.123,52899999.0
2006-04-13 06:03:00,91.143,91.143,91.124,91.124,75399999.0
2006-04-13 06:04:00,91.137,91.149,91.124,91.13,95800001.0
2006-04-13 06:05:00,91.123,91.144,91.11,91.126,296999998.0
2006-04-13 06:06:00,91.135,91.146,91.119,91.13,317500001.0
2006-04-13 06:07:00,91.122,91.148,91.122,91.128,124300001.0
2006-04-13 06:08:00,91.143,91.143,91.121,91.13,253499994.0
2006-04-13 06:09:00,91.119,91.147,91.117,91.147,200600003.0
2006-04-13 06:10:00,91.133,91.143,91.106,91.106,232699999.0
2006-04-13 06:11:00,91.128,91.136,91.098,91.116,288100001.0
2006-04-13 06:12:00,91.108,91.108,91.077,91.096,177300001.0
2006-04-13 06:13:00,91.101,91.101,91.074,91.082,132800000.0
2006-04-13 06:14:00,91.093,91.119,91.082,91.098,62700001.0
2006-04-13 06:15:00,91.121,91.131,91.103,91.105,240900000.0
2006-04-13 06:16:00,91.116,91.129,91.103,91.117,55499999.0
2006-04-13 06:17:00,91.102,91.133,91.102,91.124,257600000.0
2006-04-13 06:18:00,91.109,91.122,91.093,91.11,223800004.0
2006-04-13 06:19:00,91.1,91.105,91.08,91.091,169400002.0
2006-04-13 06:20:00,91.101,91.108,91.085,91.085,90499999.0
2006-04-13 06:21:00,91.101,91.101,91.074,91.083,205300005.0
2006-04-13 06:22:00,91.098,91.109,91.087,91.109,178599998.0
2006-04-13 06:23:00,91.091,91.108,91.091,91.108,35699999.0
2006-04-13 06:24:00,91.106,91.123,91.1,91.104,147499999.0
2006-04-13 06:25:00,91.118,91.132,91.095,91.115,280700002.0
2006-04-13 06:26:00,91.135,91.135,91.106,91.13,168699999.0
2006-04-13 06:27:00,91.113,91.133,91.113,91.131,242100000.0
2006-04-13 06:28:00,91.139,91.139,91.111,91.111,333600000.0
2006-04-13 06:29:00,91.126,91.147,91.126,91.132,198500000.0
2006-04-13 06:30:00,91.12,91.147,91.12,91.147,139399999.0
2006-04-13 06:31:00,91.14,91.14,91.11,91.11,110800000.0
2006-04-13 06:32:00,91.115,91.136,91.113,91.119,144499998.0
2006-04-13 06:33:00,91.11,91.138,91.103,91.138,198899999.0
2006-04-13 06:34:00,91.139,91.154,91.126,91.15,219200003.0
2006-04-13 06:35:00,91.141,91.155,91.113,91.129,198799998.0
2006-04-13 06:36:00,91.13,91.162,91.13,91.155,180100000.0
2006-04-13 06:37:00,91.143,91.156,91.122,91.14,84699999.0
2006-04-13 06:38:00,91.143,91.147,91.109,91.109,116400002.0
2006-04-13 06:39:00,91.118,91.137,91.107,91.11,251899999.0
2006-04-13 06:40:00,91.108,91.128,91.107,91.128,157599999.0
2006-04-13 06:41:00,91.125,91.13,91.107,91.107,181499996.0
2006-04-13 06:42:00,91.128,91.135,91.107,91.107,250100002.0
2006-04-13 06:43:00,91.125,91.13,91.11,91.11,229700002.0
2006-04-13 06:44:00,91.102,91.125,91.102,91.125,74700002.0
2006-04-13 06:45:00,91.096,91.13,91.096,91.13,159399997.0
2006-04-13 06:46:00,91.131,91.134,91.107,91.107,188000003.0
2006-04-13 06:47:00,91.122,91.128,91.101,91.12,137800001.0
2006-04-13 06:48:00,91.126,91.126,91.103,91.103,55299998.0
2006-04-13 06:49:00,91.12,91.12,91.091,91.091,61700000.0
2006-04-13 06:50:00,91.115,91.117,91.101,91.103,45200000.0
2006-04-13 06:51:00,91.115,91.128,91.101,91.116,222200000.0
2006-04-13 06:52:00,91.127,91.14,91.106,91.116,142199999.0
2006-04-13 06:53:00,91.119,91.119,91.099,91.105,143900002.0
2006-04-13 06:54:00,91.104,91.122,91.096,91.117,117699999.0
2006-04-13 06:55:00,91.118,91.134,91.114,91.126,127899999.0
2006-04-13 06:56:00,91.104,91.124,91.094,91.122,330900001.0
2006-04-13 06:57:00,91.127,91.127,91.107,91.115,177100003.0
2006-04-13 06:58:00,91.105,91.128,91.103,91.12,251200000.0
2006-04-13 06:59:00,91.099,91.125,91.099,91.12,121000002.0
2006-04-13 07:00:00,91.096,91.113,91.087,91.107,185099998.0
2006-04-13 07:01:00,91.105,91.118,91.095,91.118,305599998.0
2006-04-13 07:02:00,91.098,91.12,91.093,91.115,177499999.0
2006-04-13 07:03:00,91.106,91.13,91.105,91.127,190099996.0
2006-04-13 07:04:00,91.143,91.143,91.12,91.142,197799999.0
2006-04-13 07:05:00,91.124,91.14,91.118,91.135,363299999.0
2006-04-13 07:06:00,91.138,91.146,91.118,91.128,193100001.0
2006-04-13 07:07:00,91.127,91.14,91.119,91.135,127599999.0
2006-04-13 07:08:00,91.133,91.135,91.11,91.11,121100000.0
2006-04-13 07:09:00,91.132,91.145,91.132,91.145,56800000.0
2006-04-13 07:10:00,91.122,91.136,91.108,91.12,174900001.0
2006-04-13 07:11:00,91.125,91.125,91.095,91.113,190199997.0
2006-04-13 07:12:00,91.102,91.132,91.102,91.122,233600001.0
2006-04-13 07:13:00,91.12,91.135,91.111,91.13,261700006.0
2006-04-13 07:14:00,91.124,91.128,91.104,91.105,382400003.0
2006-04-13 07:15:00,91.12,91.12,91.1,91.108,148499998.0
2006-04-13 07:16:00,91.111,91.127,91.091,91.114,308700000.0
2006-04-13 07:17:00,91.123,91.13,91.106,91.11,216900000.0
2006-04-13 07:18:00,91.11,91.131,91.108,91.113,217900001.0
2006-04-13 07:19:00,91.115,91.135,91.114,91.133,253200002.0
2006-04-13 07:20:00,91.119,91.138,91.111,91.127,232800000.0
2006-04-13 07:21:00,91.125,91.128,91.097,91.11,178199999.0
2006-04-13 07:22:00,91.118,91.133,91.112,91.132,58000002.0
2006-04-13 07:23:00,91.135,91.147,91.119,91.122,213499999.0
2006-04-13 07:24:00,91.134,91.134,91.116,91.123,157800001.0
2006-04-13 07:25:00,91.119,91.139,91.118,91.134,244099995.0
2006-04-13 07:26:00,91.139,91.139,91.096,91.12,228000003.0
2006-04-13 07:27:00,91.12,91.13,91.101,91.11,244299999.0
2006-04-13 07:28:00,91.107,91.128,91.096,91.109,196299998.0
2006-04-13 07:29:00,91.109,91.128,91.098,91.101,188199999.0
2006-04-13 07:30:00,91.11,91.12,91.1,91.115,90599999.0
2006-04-13 07:31:00,91.115,91.133,91.11,91.11,147700001.0
2006-04-13 07:32:00,91.132,91.138,91.117,91.119,152999999.0
2006-04-13 07:33:00,91.118,91.148,91.1,91.148,123199997.0
2006-04-13 07:34:00,91.125,91.152,91.125,91.152,166300001.0
2006-04-13 07:35:00,91.153,91.161,91.133,91.143,195299999.0
2006-04-13 07:36:00,91.146,91.18,91.146,91.18,114499997.0
2006-04-13 07:37:00,91.169,91.188,91.156,91.188,177400001.0
2006-04-13 07:38:00,91.178,91.195,91.164,91.195,127200003.0
2006-04-13 07:39:00,91.185,91.197,91.172,91.187,195300000.0
2006-04-13 07:40:00,91.181,91.203,91.181,91.203,50900000.0
2006-04-13 07:41:00,91.21,91.21,91.182,91.194,271899998.0
2006-04-13 07:42:00,91.203,91.21,91.181,91.191,153499999.0
2006-04-13 07:43:00,91.176,91.192,91.171,91.184,207300002.0
2006-04-13 07:44:00,91.188,91.189,91.165,91.176,130499999.0
2006-04-13 07:45:00,91.157,91.188,91.157,91.176,220499998.0
2006-04-13 07:46:00,91.172,91.172,91.143,91.146,142099998.0
2006-04-13 07:47:00,91.158,91.164,91.14,91.151,197000000.0
2006-04-13 07:48:00,91.137,91.153,91.13,91.143,133499998.0
2006-04-13 07:49:00,91.132,91.149,91.128,91.143,167599998.0
2006-04-13 07:50:00,91.146,91.149,91.12,91.127,139999997.0
2006-04-13 07:51:00,91.152,91.152,91.112,91.123,192199999.0
2006-04-13 07:52:00,91.112,91.114,91.09,91.097,208699997.0
2006-04-13 07:53:00,91.113,91.131,91.095,91.106,134599999.0
2006-04-13 07:54:00,91.117,91.139,91.115,91.135,173699995.0
2006-04-13 07:55:00,91.134,91.151,91.125,91.145,255299999.0
2006-04-13 07:56:00,91.149,91.157,91.129,91.157,131999999.0
2006-04-13 07:57:00,91.157,91.191,91.145,91.155,190800000.0
2006-04-13 07:58:00,91.138,91.17,91.138,91.17,193199999.0
2006-04-13 07:59:00,91.153,91.17,91.142,91.165,155900001.0
2006-04-13 08:00:00,91.162,91.184,91.16,91.178,207000001.0
2006-04-13 08:01:00,91.153,91.174,91.149,91.169,178699999.0
2006-04-13 08:02:00,91.164,91.177,91.156,91.177,157900002.0
2006-04-13 08:03:00,91.157,91.198,91.151,91.195,253499997.0
2006-04-13 08:04:00,91.185,91.199,91.177,91.192,169699996.0
2006-04-13 08:05:00,91.19,91.19,91.169,91.17,211399997.0
2006-04-13 08:06:00,91.168,91.187,91.165,91.171,294400005.0
2006-04-13 08:07:00,91.161,91.197,91.161,91.188,202200001.0
2006-04-13 08:08:00,91.169,91.188,91.165,91.177,207800000.0
2006-04-13 08:09:00,91.148,91.186,91.148,91.186,254700000.0
2006-04-13 08:10:00,91.18,91.191,91.161,91.176,288000000.0
2006-04-13 08:11:00,91.182,91.205,91.171,91.171,199400001.0
2006-04-13 08:12:00,91.195,91.205,91.178,91.182,193799999.0
2006-04-13 08:13:00,91.2,91.205,91.164,91.164,256100004.0
2006-04-13 08:14:00,91.185,91.19,91.163,91.163,208199997.0
2006-04-13 08:15:00,91.178,91.178,91.141,91.141,206500001.0
2006-04-13 08:16:00,91.173,91.173,91.139,91.139,206100001.0
2006-04-13 08:17:00,91.145,91.163,91.14,91.163,111600001.0
2006-04-13 08:18:00,91.152,91.171,91.15,91.165,202700001.0
2006-04-13 08:19:00,91.181,91.187,91.153,91.16,158999998.0
2006-04-13 08:20:00,91.177,91.177,91.143,91.143,102399999.0
2006-04-13 08:21:00,91.168,91.168,91.144,91.151,160699999.0
2006-04-13 08:22:00,91.143,91.169,91.141,91.154,204299999.0
2006-04-13 08:23:00,91.143,91.172,91.143,91.16,144700000.0
2006-04-13 08:24:00,91.16,91.175,91.15,91.17,253500001.0
2006-04-13 08:25:00,91.155,91.182,91.155,91.177,152999998.0
2006-04-13 08:26:00,91.177,91.185,91.161,91.166,194000003.0
2006-04-13 08:27:00,91.185,91.202,91.17,91.185,355899994.0
2006-04-13 08:28:00,91.18,91.217,91.18,91.217,202100002.0
2006-04-13 08:29:00,91.197,91.229,91.196,91.229,132000000.0
2006-04-13 08:30:00,91.223,91.237,91.196,91.223,219199997.0
2006-04-13 08:31:00,91.225,91.233,91.203,91.221,190900000.0
2006-04-13 08:32:00,91.201,91.223,91.192,91.204,217999998.0
2006-04-13 08:33:00,91.215,91.227,91.198,91.218,197900003.0
2006-04-13 08:34:00,91.21,91.233,91.204,91.225,279099999.0
2006-04-13 08:35:00,91.212,91.23,91.197,91.205,161400000.0
2006-04-13 08:36:00,91.181,91.212,91.177,91.212,308300000.0
2006-04-13 08:37:00,91.203,91.222,91.194,91.2,423899996.0
2006-04-13 08:38:00,91.185,91.206,91.171,91.197,164900001.0
2006-04-13 08:39:00,91.179,91.206,91.16,91.192,149199999.0
2006-04-13 08:40:00,91.207,91.207,91.18,91.18,139199999.0
2006-04-13 08:41:00,91.189,91.205,91.178,91.182,150999999.0
2006-04-13 08:42:00,91.195,91.236,91.194,91.221,276799998.0
2006-04-13 08:43:00,91.233,91.234,91.205,91.215,272099996.0
2006-04-13 08:44:00,91.223,91.229,91.198,91.199,136300000.0
2006-04-13 08:45:00,91.223,91.246,91.219,91.246,304899999.0
2006-04-13 08:46:00,91.244,91.244,91.221,91.221,203100003.0
2006-04-13 08:47:00,91.223,91.253,91.223,91.245,152500000.0
2006-04-13 08:48:00,91.227,91.253,91.223,91.243,266500000.0
2006-04-13 08:49:00,91.241,91.25,91.224,91.237,260499997.0
2006-04-13 08:50:00,91.234,91.253,91.214,91.232,156199999.0
2006-04-13 08:51:00,91.24,91.242,91.187,91.187,216799997.0
2006-04-13 08:52:00,91.225,91.229,91.2,91.2,282200002.0
2006-04-13 08:53:00,91.2,91.215,91.173,91.185,217499999.0
2006-04-13 08:54:00,91.185,91.19,91.17,91.17,98799999.0
2006-04-13 08:55:00,91.181,91.192,91.164,91.176,124299999.0
2006-04-13 08:56:00,91.196,91.213,91.185,91.202,148500000.0
2006-04-13 08:57:00,91.207,91.215,91.187,91.199,282599999.0
2006-04-13 08:58:00,91.212,91.222,91.194,91.204,201800004.0
2006-04-13 08:59:00,91.214,91.214,91.182,91.188,160499999.0
2006-04-13 09:00:00,91.2,91.216,91.185,91.216,234700000.0
2006-04-13 09:01:00,91.209,91.235,91.197,91.21,238200000.0
2006-04-13 09:02:00,91.237,91.268,91.231,91.249,250400003.0
2006-04-13 09:03:00,91.251,91.268,91.243,91.264,280700002.0
2006-04-13 09:04:00,91.257,91.277,91.242,91.266,228199996.0
2006-04-13 09:05:00,91.275,91.28,91.245,91.255,144200002.0
2006-04-13 09:06:00,91.275,91.275,91.235,91.235,331200001.0
2006-04-13 09:07:00,91.251,91.273,91.248,91.265,233299994.0
2006-04-13 09:08:00,91.239,91.279,91.239,91.257,293899999.0
2006-04-13 09:09:00,91.261,91.275,91.25,91.263,187799997.0
2006-04-13 09:10:00,91.259,91.259,91.237,91.252,161799996.0
2006-04-13 09:11:00,91.255,91.268,91.237,91.247,258199998.0
2006-04-13 09:12:00,91.254,91.275,91.251,91.272,273299995.0
2006-04-13 09:13:00,91.271,91.271,91.246,91.264,233100003.0
2006-04-13 09:14:00,91.262,91.281,91.245,91.247,242300001.0
2006-04-13 09:15:00,91.271,91.279,91.251,91.251,221099998.0
2006-04-13 09:16:00,91.28,91.28,91.254,91.267,202000000.0
2006-04-13 09:17:00,91.277,91.29,91.251,91.269,242499997.0
2006-04-13 09:18:00,91.271,91.298,91.271,91.298,177700000.0
2006-04-13 09:19:00,91.284,91.304,91.273,91.282,226199997.0
2006-04-13 09:20:00,91.295,91.31,91.283,91.299,344700005.0
2006-04-13 09:21:00,91.276,91.296,91.268,91.286,180199998.0
2006-04-13 09:22:00,91.269,91.293,91.269,91.289,164099997.0
2006-04-13 09:23:00,91.283,91.283,91.254,91.254,285700002.0
2006-04-13 09:24:00,91.278,91.278,91.256,91.259,149700004.0
2006-04-13 09:25:00,91.259,91.29,91.253,91.279,247199996.0
2006-04-13 09:26:00,91.28,91.291,91.266,91.268,166800001.0
2006-04-13 09:27:00,91.274,91.288,91.249,91.275,260200001.0
2006-04-13 09:28:00,91.275,91.28,91.255,91.263,259199996.0
2006-04-13 09:29:00,91.286,91.289,91.271,91.277,160500001.0
2006-04-13 09:30:00,91.294,91.318,91.29,91.315,176399998.0
2006-04-13 09:31:00,91.297,91.315,91.291,91.313,149900002.0
2006-04-13 09:32:00,91.296,91.327,91.296,91.327,212500001.0
2006-04-13 09:33:00,91.329,91.329,91.298,91.298,246000002.0
2006-04-13 09:34:00,91.293,91.302,91.274,91.279,206800001.0
2006-04-13 09:35:00,91.266,91.305,91.266,91.298,243300000.0
2006-04-13 09:36:00,91.308,91.308,91.283,91.288,225399999.0
2006-04-13 09:37:00,91.308,91.338,91.296,91.309,176499999.0
2006-04-13 09:38:00,91.31,91.328,91.304,91.319,237899999.0
2006-04-13 09:39:00,91.28,91.298,91.267,91.284,278400002.0
2006-04-13 09:40:00,91.271,91.291,91.265,91.285,249499999.0
2006-04-13 09:41:00,91.288,91.288,91.262,91.271,167400000.0
2006-04-13 09:42:00,91.282,91.283,91.246,91.273,275599995.0
2006-04-13 09:43:00,91.278,91.282,91.255,91.279,347399996.0
2006-04-13 09:44:00,91.268,91.287,91.258,91.265,277299994.0
2006-04-13 09:45:00,91.268,91.282,91.254,91.28,214800001.0
2006-04-13 09:46:00,91.286,91.291,91.258,91.258,218599995.0
2006-04-13 09:47:00,91.251,91.279,91.251,91.279,147499999.0
2006-04-13 09:48:00,91.286,91.296,91.269,91.27,274399998.0
2006-04-13 09:49:00,91.27,91.275,91.249,91.249,222599999.0
2006-04-13 09:50:00,91.27,91.278,91.252,91.257,224300002.0
2006-04-13 09:51:00,91.274,91.284,91.256,91.257,289399997.0
2006-04-13 09:52:00,91.249,91.274,91.249,91.274,69900001.0
2006-04-13 09:53:00,91.264,91.268,91.241,91.244,280399999.0
2006-04-13 09:54:00,91.255,91.278,91.255,91.264,317499998.0
2006-04-13 09:55:00,91.271,91.283,91.254,91.254,177899999.0
2006-04-13 09:56:00,91.26,91.268,91.241,91.253,250300002.0
2006-04-13 09:57:00,91.237,91.255,91.235,91.254,305099997.0
2006-04-13 09:58:00,91.245,91.264,91.224,91.251,100599999.0
2006-04-13 09:59:00,91.256,91.269,91.237,91.254,164200001.0
2006-04-13 10:00:00,91.256,91.271,91.239,91.25,121600001.0
2006-04-13 10:01:00,91.26,91.28,91.234,91.234,321999997.0
2006-04-13 10:02:00,91.258,91.282,91.258,91.275,159199997.0
2006-04-13 10:03:00,91.261,91.293,91.261,91.285,248500001.0
2006-04-13 10:04:00,91.273,91.286,91.267,91.279,87399997.0
2006-04-13 10:05:00,91.255,91.276,91.24,91.27,213400000.0
2006-04-13 10:06:00,91.266,91.273,91.25,91.251,207700002.0
2006-04-13 10:07:00,91.253,91.259,91.233,91.241,72000002.0
2006-04-13 10:08:00,91.233,91.263,91.233,91.255,142800000.0
2006-04-13 10:09:00,91.244,91.265,91.244,91.263,135300002.0
2006-04-13 10:10:00,91.23,91.26,91.227,91.26,279500001.0
2006-04-13 10:11:00,91.242,91.268,91.242,91.268,186499997.0
2006-04-13 10:12:00,91.251,91.273,91.246,91.262,197100000.0
2006-04-13 10:13:00,91.27,91.27,91.251,91.27,160199997.0
2006-04-13 10:14:00,91.254,91.269,91.252,91.269,40199999.0
2006-04-13 10:15:00,91.279,91.279,91.248,91.256,167299999.0
2006-04-13 10:16:00,91.253,91.287,91.253,91.287,195200003.0
2006-04-13 10:17:00,91.286,91.298,91.269,91.269,275499999.0
2006-04-13 10:18:00,91.293,91.294,91.267,91.267,165000002.0
2006-04-13 10:19:00,91.271,91.28,91.251,91.261,275999998.0
2006-04-13 10:20:00,91.282,91.288,91.255,91.276,215200004.0
2006-04-13 10:21:00,91.285,91.307,91.273,91.293,198300003.0
2006-04-13 10:22:00,91.308,91.308,91.279,91.292,300999998.0
2006-04-13 10:23:00,91.281,91.301,91.275,91.281,147599996.0
2006-04-13 10:24:00,91.291,91.313,91.287,91.313,153700000.0
2006-04-13 10:25:00,91.295,91.307,91.288,91.293,216700002.0
2006-04-13 10:26:00,91.307,91.307,91.274,91.274,219799998.0
2006-04-13 10:27:00,91.277,91.297,91.273,91.286,198299998.0
2006-04-13 10:28:00,91.269,91.3,91.269,91.29,132899999.0
2006-04-13 10:29:00,91.29,91.298,91.273,91.273,164699999.0
2006-04-13 10:30:00,91.261,91.28,91.249,91.269,116899999.0
2006-04-13 10:31:00,91.276,91.294,91.253,91.291,165499999.0
2006-04-13 10:32:00,91.279,91.298,91.265,91.265,181900001.0
2006-04-13 10:33:00,91.285,91.291,91.262,91.266,211700000.0
2006-04-13 10:34:00,91.268,91.283,91.261,91.281,223100002.0
2006-04-13 10:35:00,91.284,91.293,91.266,91.266,240299999.0
2006-04-13 10:36:00,91.262,91.29,91.258,91.283,219999998.0
2006-04-13 10:37:00,91.258,91.297,91.256,91.297,328699997.0
2006-04-13 10:38:00,91.293,91.293,91.269,91.269,138899999.0
2006-04-13 10:39:00,91.296,91.296,91.274,91.278,198199995.0
2006-04-13 10:40:00,91.285,91.291,91.264,91.266,323700000.0
2006-04-13 10:41:00,91.268,91.284,91.261,91.282,251799999.0
2006-04-13 10:42:00,91.275,91.304,91.258,91.287,205799998.0
2006-04-13 10:43:00,91.309,91.317,91.283,91.292,329599991.0
2006-04-13 10:44:00,91.315,91.333,91.3,91.3,337299994.0
2006-04-13 10:45:00,91.327,91.351,91.324,91.348,417400000.0
2006-04-13 10:46:00,91.328,91.343,91.326,91.326,153900000.0
2006-04-13 10:47:00,91.342,91.342,91.32,91.335,270099999.0
2006-04-13 10:48:00,91.339,91.357,91.325,91.34,216100001.0
2006-04-13 10:49:00,91.341,91.341,91.312,91.312,205700001.0
2006-04-13 10:50:00,91.34,91.345,91.324,91.324,103400001.0
2006-04-13 10:51:00,91.315,91.333,91.309,91.328,190100003.0
2006-04-13 10:52:00,91.303,91.348,91.303,91.348,118299997.0
2006-04-13 10:53:00,91.353,91.369,91.348,91.365,303699999.0
2006-04-13 10:54:00,91.364,91.368,91.319,91.35,213600001.0
2006-04-13 10:55:00,91.365,91.37,91.347,91.359,251800001.0
2006-04-13 10:56:00,91.346,91.37,91.335,91.359,229100000.0
2006-04-13 10:57:00,91.357,91.36,91.342,91.343,306100002.0
2006-04-13 10:58:00,91.336,91.359,91.327,91.359,255499999.0
2006-04-13 10:59:00,91.348,91.382,91.348,91.365,190200001.0
2006-04-13 11:00:00,91.363,91.367,91.336,91.336,112400000.0
2006-04-13 11:01:00,91.346,91.359,91.313,91.341,275500000.0
2006-04-13 11:02:00,91.328,91.345,91.312,91.34,238499999.0
2006-04-13 11:03:00,91.345,91.345,91.296,91.296,127999997.0
2006-04-13 11:04:00,91.316,91.328,91.306,91.323,189199998.0
2006-04-13 11:05:00,91.324,91.336,91.303,91.303,355899999.0
2006-04-13 11:06:00,91.313,91.327,91.289,91.315,269000002.0
2006-04-13 11:07:00,91.311,91.311,91.288,91.288,62900000.0
2006-04-13 11:08:00,91.286,91.294,91.26,91.26,178500000.0
2006-04-13 11:09:00,91.267,91.292,91.267,91.28,97499999.0
2006-04-13 11:10:00,91.277,91.29,91.262,91.262,203800002.0
2006-04-13 11:11:00,91.269,91.282,91.247,91.267,332999997.0
2006-04-13 11:12:00,91.272,91.281,91.251,91.265,252500003.0
2006-04-13 11:13:00,91.258,91.264,91.231,91.231,222299999.0
2006-04-13 11:14:00,91.231,91.232,91.2,91.2,388400000.0
2006-04-13 11:15:00,91.195,91.225,91.194,91.224,240699999.0
2006-04-13 11:16:00,91.223,91.236,91.212,91.227,293199996.0
2006-04-13 11:17:00,91.223,91.228,91.203,91.216,202100001.0
2006-04-13 11:18:00,91.222,91.228,91.195,91.196,234899997.0
2006-04-13 11:19:00,91.203,91.213,91.191,91.192,332599999.0
2006-04-13 11:20:00,91.191,91.218,91.186,91.218,307400001.0
2006-04-13 11:21:00,91.22,91.222,91.198,91.218,329199998.0
2006-04-13 11:22:00,91.202,91.226,91.202,91.226,159399998.0
2006-04-13 11:23:00,91.207,91.226,91.205,91.212,143100001.0
2006-04-13 11:24:00,91.214,91.234,91.213,91.221,192200001.0
2006-04-13 11:25:00,91.222,91.237,91.204,91.222,151599997.0
2006-04-13 11:26:00,91.222,91.244,91.217,91.241,246800000.0
2006-04-13 11:27:00,91.246,91.246,91.215,91.22,262500004.0
2006-04-13 11:28:00,91.226,91.243,91.22,91.243,205199996.0
2006-04-13 11:29:00,91.245,91.25,91.218,91.235,346999990.0
2006-04-13 11:30:00,91.245,91.25,91.227,91.238,344999996.0
2006-04-13 11:31:00,91.25,91.25,91.222,91.225,193900004.0
2006-04-13 11:32:00,91.25,91.288,91.25,91.277,322299999.0
2006-04-13 11:33:00,91.262,91.289,91.25,91.274,305799999.0
2006-04-13 11:34:00,91.262,91.294,91.262,91.294,332900000.0
2006-04-13 11:35:00,91.302,91.326,91.287,91.313,125099997.0
2006-04-13 11:36:00,91.317,91.317,91.287,91.287,235299999.0
2006-04-13 11:37:00,91.294,91.315,91.293,91.3,188199999.0
2006-04-13 11:38:00,91.313,91.313,91.286,91.29,264699996.0
2006-04-13 11:39:00,91.319,91.338,91.307,91.319,173600001.0
2006-04-13 11:40:00,91.331,91.337,91.298,91.315,305300003.0
2006-04-13 11:41:00,91.327,91.328,91.307,91.31,298999998.0
2006-04-13 11:42:00,91.326,91.337,91.307,91.319,211199999.0
2006-04-13 11:43:00,91.328,91.351,91.324,91.337,224000001.0
2006-04-13 11:44:00,91.322,91.347,91.322,91.347,315700003.0
2006-04-13 11:45:00,91.345,91.356,91.332,91.345,296499996.0
2006-04-13 11:46:00,91.324,91.342,91.323,91.335,94800001.0
2006-04-13 11:47:00,91.323,91.338,91.31,91.32,214900000.0
2006-04-13 11:48:00,91.324,91.333,91.298,91.298,237299998.0
2006-04-13 11:49:00,91.282,91.316,91.282,91.302,243999997.0
2006-04-13 11:50:00,91.301,91.315,91.286,91.301,265299999.0
2006-04-13 11:51:00,91.286,91.303,91.276,91.287,154299999.0
2006-04-13 11:52:00,91.28,91.298,91.269,91.29,222499999.0
2006-04-13 11:53:00,91.283,91.298,91.274,91.298,234299998.0
2006-04-13 11:54:00,91.283,91.305,91.27,91.285,233400000.0
2006-04-13 11:55:00,91.284,91.294,91.268,91.268,193300002.0
2006-04-13 11:56:00,91.286,91.293,91.258,91.278,168499998.0
2006-04-13 11:57:00,91.289,91.313,91.289,91.313,217100002.0
2006-04-13 11:58:00,91.298,91.336,91.298,91.313,310700000.0
2006-04-13 11:59:00,91.292,91.328,91.292,91.315,351500002.0
2006-04-13 12:00:00,91.32,91.339,91.306,91.321,444100006.0
2006-04-13 12:01:00,91.324,91.33,91.3,91.306,211400000.0
2006-04-13 12:02:00,91.293,91.318,91.269,91.318,217499998.0
2006-04-13 12:03:00,91.312,91.318,91.283,91.304,305899996.0
2006-04-13 12:04:00,91.298,91.315,91.295,91.313,224200000.0
2006-04-13 12:05:00,91.287,91.306,91.285,91.288,183499997.0
2006-04-13 12:06:00,91.283,91.317,91.278,91.317,318400002.0
2006-04-13 12:07:00,91.309,91.309,91.279,91.283,321700001.0
2006-04-13 12:08:00,91.293,91.297,91.276,91.276,234200000.0
2006-04-13 12:09:00,91.289,91.307,91.278,91.278,159399998.0
2006-04-13 12:10:00,91.297,91.308,91.285,91.287,141099999.0
2006-04-13 12:11:00,91.276,91.3,91.275,91.295,262800004.0
2006-04-13 12:12:00,91.29,91.303,91.273,91.277,267899998.0
2006-04-13 12:13:00,91.309,91.309,91.271,91.271,222899999.0
2006-04-13 12:14:00,91.289,91.303,91.279,91.293,312100008.0
2006-04-13 12:15:00,91.292,91.295,91.263,91.273,143300000.0
2006-04-13 12:16:00,91.282,91.297,91.266,91.269,249099998.0
2006-04-13 12:17:00,91.279,91.307,91.266,91.27,237900000.0
2006-04-13 12:18:00,91.297,91.304,91.267,91.267,337000000.0
2006-04-13 12:19:00,91.295,91.296,91.277,91.277,258699996.0
2006-04-13 12:20:00,91.281,91.307,91.281,91.302,215599999.0
2006-04-13 12:21:00,91.285,91.322,91.281,91.313,229000002.0
2006-04-13 12:22:00,91.315,91.315,91.284,91.302,327100000.0
2006-04-13 12:23:00,91.313,91.313,91.29,91.299,87699999.0
2006-04-13 12:24:00,91.314,91.316,91.288,91.293,199600000.0
2006-04-13 12:25:00,91.27,91.298,91.27,91.295,245799996.0
2006-04-13 12:26:00,91.311,91.331,91.295,91.321,164899999.0
2006-04-13 12:27:00,91.309,91.328,91.307,91.318,301099993.0
2006-04-13 12:28:00,91.304,91.328,91.304,91.324,298999997.0
2006-04-13 12:29:00,91.319,91.338,91.308,91.332,303199995.0
2006-04-13 12:30:00,91.304,91.332,91.303,91.32,148099999.0
2006-04-13 12:31:00,91.316,91.331,91.287,91.287,188500001.0
2006-04-13 12:32:00,91.306,91.315,91.293,91.301,145400000.0
2006-04-13 12:33:00,91.306,91.321,91.292,91.301,212899997.0
2006-04-13 12:34:00,91.322,91.327,91.307,91.323,178200000.0
2006-04-13 12:35:00,91.312,91.312,91.296,91.298,179799999.0
2006-04-13 12:36:00,91.297,91.302,91.278,91.287,192799997.0
2006-04-13 12:37:00,91.291,91.294,91.277,91.283,110299998.0
2006-04-13 12:38:00,91.29,91.29,91.272,91.28,236100002.0
2006-04-13 12:39:00,91.264,91.294,91.26,91.294,158100000.0
2006-04-13 12:40:00,91.301,91.301,91.287,91.287,59900000.0
2006-04-13 12:41:00,91.27,91.285,91.267,91.283,222300002.0
2006-04-13 12:42:00,91.273,91.28,91.249,91.28,227999999.0
2006-04-13 12:43:00,91.259,91.274,91.236,91.249,227500001.0
2006-04-13 12:44:00,91.233,91.251,91.227,91.227,107000000.0
2006-04-13 12:45:00,91.229,91.266,91.229,91.256,394499994.0
2006-04-13 12:46:00,91.255,91.263,91.233,91.233,274099995.0
2006-04-13 12:47:00,91.253,91.269,91.238,91.243,311299998.0
2006-04-13 12:48:00,91.258,91.267,91.246,91.249,302699997.0
2006-04-13 12:49:00,91.266,91.266,91.247,91.247,42200001.0
2006-04-13 12:50:00,91.231,91.267,91.231,91.267,287900001.0
2006-04-13 12:51:00,91.246,91.265,91.242,91.253,177299998.0
2006-04-13 12:52:00,91.232,91.254,91.228,91.24,272099999.0
2006-04-13 12:53:00,91.233,91.254,91.19,91.223,183400000.0
2006-04-13 12:54:00,91.243,91.243,91.217,91.225,79799999.0
2006-04-13 12:55:00,91.25,91.27,91.232,91.248,81499999.0
2006-04-13 12:56:00,91.26,91.29,91.249,91.277,229299998.0
2006-04-13 12:57:00,91.284,91.295,91.267,91.288,175899999.0
2006-04-13 12:58:00,91.27,91.296,91.269,91.283,254299995.0
2006-04-13 12:59:00,91.284,91.31,91.27,91.294,198600001.0
2006-04-13 13:00:00,91.295,91.322,91.29,91.312,264999999.0
2006-04-13 13:01:00,91.303,91.319,91.287,91.305,293999999.0
2006-04-13 13:02:00,91.289,91.312,91.283,91.31,296799999.0
2006-04-13 13:03:00,91.308,91.308,91.284,91.284,90799999.0
2006-04-13 13:04:00,91.287,91.296,91.272,91.287,245899998.0
2006-04-13 13:05:00,91.287,91.299,91.275,91.275,181100004.0
2006-04-13 13:06:00,91.271,91.297,91.268,91.271,312000001.0
2006-04-13 13:07:00,91.26,91.295,91.258,91.279,289500000.0
2006-04-13 13:08:00,91.271,91.313,91.271,91.313,272200004.0
2006-04-13 13:09:00,91.312,91.322,91.287,91.294,298300003.0
2006-04-13 13:10:00,91.309,91.309,91.278,91.278,200100000.0
2006-04-13 13:11:00,91.285,91.312,91.285,91.31,144499999.0
2006-04-13 13:12:00,91.31,91.33,91.309,91.33,394700003.0
2006-04-13 13:13:00,91.322,91.331,91.306,91.314,160900001.0
2006-04-13 13:14:00,91.334,91.337,91.317,91.319,247300001.0
2006-04-13 13:15:00,91.334,91.344,91.302,91.302,254799999.0
2006-04-13 13:16:00,91.322,91.333,91.303,91.317,173000001.0
2006-04-13 13:17:00,91.311,91.326,91.263,91.316,142699996.0
2006-04-13 13:18:00,91.313,91.325,91.308,91.325,177700000.0
2006-04-13 13:19:00,91.307,91.33,91.297,91.309,191699996.0
2006-04-13 13:20:00,91.295,91.311,91.295,91.311,52599999.0
2006-04-13 13:21:00,91.302,91.334,91.302,91.324,169299998.0
2006-04-13 13:22:00,91.32,91.327,91.304,91.304,369500000.0
2006-04-13 13:23:00,91.3,91.328,91.3,91.328,152900000.0
2006-04-13 13:24:00,91.323,91.328,91.307,91.314,176399997.0
2006-04-13 13:25:00,91.31,91.328,91.306,91.324,233899999.0
2006-04-13 13:26:00,91.328,91.328,91.298,91.309,377099998.0
2006-04-13 13:27:00,91.311,91.311,91.277,91.277,184199998.0
2006-04-13 13:28:00,91.301,91.314,91.29,91.313,195499997.0
2006-04-13 13:29:00,91.32,91.32,91.295,91.308,233699999.0
2006-04-13 13:30:00,91.318,91.318,91.281,91.295,285000001.0
2006-04-13 13:31:00,91.297,91.318,91.294,91.318,238000000.0
2006-04-13 13:32:00,91.288,91.318,91.288,91.317,158999998.0
2006-04-13 13:33:00,91.3,91.32,91.3,91.301,159600001.0
2006-04-13 13:34:00,91.295,91.312,91.288,91.306,133500002.0
2006-04-13 13:35:00,91.302,91.302,91.274,91.283,261100000.0
2006-04-13 13:36:00,91.282,91.293,91.269,91.292,140199999.0
2006-04-13 13:37:00,91.294,91.294,91.269,91.269,136199998.0
2006-04-13 13:38:00,91.282,91.297,91.264,91.286,148599997.0
2006-04-13 13:39:00,91.312,91.319,91.288,91.306,171099999.0
2006-04-13 13:40:00,91.322,91.326,91.304,91.309,222599998.0
2006-04-13 13:41:00,91.328,91.348,91.315,91.328,208800001.0
2006-04-13 13:42:00,91.343,91.343,91.315,91.315,192100000.0
2006-04-13 13:43:00,91.323,91.339,91.317,91.335,248700000.0
2006-04-13 13:44:00,91.342,91.35,91.333,91.333,81400000.0
2006-04-13 13:45:00,91.347,91.374,91.341,91.363,229599999.0
2006-04-13 13:46:00,91.372,91.378,91.351,91.351,124000003.0
2006-04-13 13:47:00,91.347,91.36,91.32,91.349,310699999.0
2006-04-13 13:48:00,91.345,91.355,91.33,91.336,130300000.0
2006-04-13 13:49:00,91.34,91.362,91.337,91.34,247899994.0
2006-04-13 13:50:00,91.338,91.366,91.33,91.366,453899999.0
2006-04-13 13:51:00,91.341,91.364,91.341,91.356,122600000.0
2006-04-13 13:52:00,91.348,91.353,91.328,91.331,192600001.0
2006-04-13 13:53:00,91.329,91.368,91.329,91.366,260499997.0
2006-04-13 13:54:00,91.365,91.367,91.334,91.354,301800004.0
2006-04-13 13:55:00,91.348,91.363,91.336,91.345,84099999.0
2006-04-13 13:56:00,91.333,91.348,91.318,91.336,153200000.0
2006-04-13 13:57:00,91.349,91.353,91.325,91.333,282799999.0
2006-04-13 13:58:00,91.343,91.369,91.343,91.361,149300000.0
2006-04-13 13:59:00,91.35,91.365,91.339,91.354,143900001.0
2006-04-13 14:00:00,91.334,91.351,91.295,91.3,271900001.0
2006-04-13 14:01:00,91.289,91.314,91.287,91.303,311300002.0
2006-04-13 14:02:00,91.302,91.329,91.292,91.297,184800002.0
2006-04-13 14:03:00,91.304,91.325,91.304,91.318,173200001.0
2006-04-13 14:04:00,91.316,91.333,91.303,91.321,185499995.0
2006-04-13 14:05:00,91.324,91.329,91.305,91.306,126000000.0
2006-04-13 14:06:00,91.314,91.346,91.314,91.345,160800000.0
2006-04-13 14:07:00,91.322,91.34,91.314,91.332,246599998.0
2006-04-13 14:08:00,91.324,91.342,91.32,91.336,144599999.0
2006-04-13 14:09:00,91.324,91.34,91.318,91.32,383299999.0
2006-04-13 14:10:00,91.31,91.337,91.293,91.337,142400005.0
2006-04-13 14:11:00,91.329,91.329,91.305,91.305,162700000.0
2006-04-13 14:12:00,91.317,91.317,91.287,91.287,241900004.0
2006-04-13 14:13:00,91.305,91.319,91.297,91.314,295799998.0
2006-04-13 14:14:00,91.317,91.332,91.308,91.32,248300001.0
2006-04-13 14:15:00,91.301,91.333,91.298,91.328,180500000.0
2006-04-13 14:16:00,91.33,91.34,91.314,91.323,276099999.0
2006-04-13 14:17:00,91.343,91.358,91.33,91.341,191699999.0
2006-04-13 14:18:00,91.372,91.386,91.352,91.352,301200000.0
2006-04-13 14:19:00,91.344,91.365,91.327,91.34,126999998.0
2006-04-13 14:20:00,91.326,91.343,91.316,91.333,301900002.0
2006-04-13 14:21:00,91.334,91.354,91.324,91.35,366600002.0
2006-04-13 14:22:00,91.338,91.346,91.319,91.329,173899995.0
2006-04-13 14:23:00,91.339,91.344,91.312,91.317,171799998.0
2006-04-13 14:24:00,91.348,91.356,91.326,91.332,329299999.0
2006-04-13 14:25:00,91.346,91.354,91.328,91.348,151700002.0
2006-04-13 14:26:00,91.336,91.359,91.331,91.346,168500000.0
2006-04-13 14:27:00,91.33,91.362,91.33,91.362,244500003.0
2006-04-13 14:28:00,91.346,91.364,91.327,91.327,169300001.0
2006-04-13 14:29:00,91.325,91.336,91.286,91.289,236800001.0
2006-04-13 14:30:00,91.261,91.313,91.227,91.275,210300000.0
2006-04-13 14:31:00,91.354,91.365,91.29,91.334,217199996.0
2006-04-13 14:32:00,91.322,91.355,91.322,91.349,129200002.0
2006-04-13 14:33:00,91.342,91.359,91.325,91.334,147599997.0
2006-04-13 14:34:00,91.32,91.351,91.311,91.319,239400001.0
2006-04-13 14:35:00,91.335,91.352,91.31,91.334,207399998.0
2006-04-13 14:36:00,91.307,91.344,91.307,91.335,208500002.0
2006-04-13 14:37:00,91.352,91.355,91.324,91.34,311999996.0
2006-04-13 14:38:00,91.343,91.365,91.336,91.341,192300001.0
2006-04-13 14:39:00,91.376,91.377,91.347,91.354,228800000.0
2006-04-13 14:40:00,91.352,91.368,91.346,91.348,148300002.0
2006-04-13 14:41:00,91.356,91.383,91.355,91.37,199499998.0
2006-04-13 14:42:00,91.36,91.365,91.338,91.365,144700000.0
2006-04-13 14:43:00,91.374,91.388,91.35,91.373,241699998.0
2006-04-13 14:44:00,91.383,91.383,91.363,91.365,219200000.0
2006-04-13 14:45:00,91.368,91.386,91.355,91.373,306499996.0
2006-04-13 14:46:00,91.334,91.36,91.331,91.36,349500004.0
2006-04-13 14:47:00,91.352,91.372,91.336,91.367,111300001.0
2006-04-13 14:48:00,91.365,91.377,91.357,91.372,287300003.0
2006-04-13 14:49:00,91.353,91.378,91.349,91.369,258400001.0
2006-04-13 14:50:00,91.358,91.38,91.341,91.351,358099997.0
2006-04-13 14:51:00,91.348,91.356,91.321,91.337,222599996.0
2006-04-13 14:52:00,91.324,91.346,91.32,91.34,276600000.0
2006-04-13 14:53:00,91.316,91.343,91.316,91.329,238199996.0
2006-04-13 14:54:00,91.327,91.351,91.315,91.334,198399999.0
2006-04-13 14:55:00,91.352,91.364,91.323,91.345,226899999.0
2006-04-13 14:56:00,91.34,91.358,91.314,91.314,255599997.0
2006-04-13 14:57:00,91.301,91.322,91.256,91.27,293999999.0
2006-04-13 14:58:00,91.277,91.308,91.277,91.293,129199999.0
2006-04-13 14:59:00,91.283,91.295,91.234,91.286,307799999.0
2006-04-13 15:00:00,91.293,91.307,91.274,91.274,221500003.0
2006-04-13 15:01:00,91.293,91.306,91.274,91.291,141300001.0
2006-04-13 15:02:00,91.296,91.314,91.281,91.296,167499999.0
2006-04-13 15:03:00,91.288,91.308,91.277,91.277,354399999.0
2006-04-13 15:04:00,91.298,91.301,91.278,91.289,171200000.0
2006-04-13 15:05:00,91.284,91.3,91.257,91.262,202700001.0
2006-04-13 15:06:00,91.252,91.255,91.218,91.251,266599998.0
2006-04-13 15:07:00,91.229,91.248,91.224,91.232,304399998.0
2006-04-13 15:08:00,91.208,91.228,91.201,91.212,62999999.0
2006-04-13 15:09:00,91.217,91.232,91.207,91.222,123300000.0
2006-04-13 15:10:00,91.234,91.254,91.221,91.229,166399998.0
2006-04-13 15:11:00,91.248,91.248,91.203,91.216,114400000.0
2006-04-13 15:12:00,91.232,91.243,91.21,91.231,325500000.0
2006-04-13 15:13:00,91.221,91.239,91.205,91.229,197099998.0
2006-04-13 15:14:00,91.223,91.236,91.202,91.213,163899996.0
2006-04-13 15:15:00,91.229,91.243,91.212,91.226,330300001.0
2006-04-13 15:16:00,91.229,91.232,91.203,91.203,353400003.0
2006-04-13 15:17:00,91.219,91.242,91.207,91.22,260200002.0
2006-04-13 15:18:00,91.214,91.242,91.212,91.242,112300000.0
2006-04-13 15:19:00,91.252,91.259,91.22,91.228,170100000.0
2006-04-13 15:20:00,91.258,91.27,91.228,91.246,149699997.0
2006-04-13 15:21:00,91.241,91.256,91.231,91.252,144000000.0
2006-04-13 15:22:00,91.229,91.252,91.202,91.249,183300000.0
2006-04-13 15:23:00,91.255,91.265,91.239,91.239,307800002.0
2006-04-13 15:24:00,91.262,91.263,91.238,91.239,181999999.0
2006-04-13 15:25:00,91.264,91.274,91.251,91.26,84699999.0
2006-04-13 15:26:00,91.268,91.273,91.247,91.248,131299999.0
2006-04-13 15:27:00,91.241,91.276,91.241,91.276,323600004.0
2006-04-13 15:28:00,91.283,91.283,91.26,91.26,160799999.0
2006-04-13 15:29:00,91.268,91.286,91.252,91.274,281599995.0
2006-04-13 15:30:00,91.277,91.29,91.272,91.286,182300001.0
2006-04-13 15:31:00,91.28,91.292,91.27,91.28,202500002.0
2006-04-13 15:32:00,91.276,91.29,91.27,91.27,222000000.0
2006-04-13 15:33:00,91.296,91.302,91.278,91.278,256799997.0
2006-04-13 15:34:00,91.292,91.301,91.27,91.275,344699999.0
2006-04-13 15:35:00,91.27,91.292,91.262,91.288,209000000.0
2006-04-13 15:36:00,91.285,91.294,91.266,91.266,165999999.0
2006-04-13 15:37:00,91.253,91.28,91.253,91.28,172099999.0
2006-04-13 15:38:00,91.258,91.289,91.257,91.268,165900001.0
2006-04-13 15:39:00,91.279,91.292,91.258,91.276,254999997.0
2006-04-13 15:40:00,91.272,91.272,91.253,91.268,37800000.0
2006-04-13 15:41:00,91.269,91.282,91.25,91.265,115299999.0
2006-04-13 15:42:00,91.279,91.29,91.253,91.271,158999998.0
2006-04-13 15:43:00,91.29,91.29,91.274,91.282,150699999.0
2006-04-13 15:44:00,91.276,91.276,91.237,91.237,175100000.0
2006-04-13 15:45:00,91.23,91.243,91.219,91.226,187200000.0
2006-04-13 15:46:00,91.243,91.279,91.237,91.269,310099997.0
2006-04-13 15:47:00,91.271,91.282,91.251,91.253,219400002.0
2006-04-13 15:48:00,91.267,91.274,91.235,91.235,300600001.0
2006-04-13 15:49:00,91.226,91.256,91.226,91.247,211099998.0
2006-04-13 15:50:00,91.233,91.26,91.233,91.255,198500001.0
2006-04-13 15:51:00,91.257,91.279,91.255,91.278,190399999.0
2006-04-13 15:52:00,91.278,91.287,91.254,91.269,399599997.0
2006-04-13 15:53:00,91.252,91.271,91.235,91.235,308800000.0
2006-04-13 15:54:00,91.219,91.246,91.204,91.235,293599998.0
2006-04-13 15:55:00,91.241,91.256,91.238,91.255,98000000.0
2006-04-13 15:56:00,91.25,91.25,91.212,91.222,141199999.0
2006-04-13 15:57:00,91.244,91.248,91.228,91.233,363499998.0
2006-04-13 15:58:00,91.222,91.244,91.221,91.236,207899998.0
2006-04-13 15:59:00,91.232,91.245,91.202,91.221,327100001.0
2006-04-13 16:00:00,91.216,91.239,91.199,91.224,207100002.0
2006-04-13 16:01:00,91.244,91.258,91.226,91.226,155500000.0
2006-04-13 16:02:00,91.217,91.242,91.211,91.242,184699998.0
2006-04-13 16:03:00,91.216,91.234,91.214,91.226,63699999.0
2006-04-13 16:04:00,91.228,91.249,91.214,91.248,246399999.0
2006-04-13 16:05:00,91.254,91.267,91.235,91.249,194899998.0
2006-04-13 16:06:00,91.258,91.267,91.237,91.253,276499998.0
2006-04-13 16:07:00,91.24,91.264,91.234,91.257,244899999.0
2006-04-13 16:08:00,91.248,91.271,91.243,91.263,412099999.0
2006-04-13 16:09:00,91.248,91.27,91.243,91.258,153600000.0
2006-04-13 16:10:00,91.236,91.254,91.229,91.245,403600003.0
2006-04-13 16:11:00,91.245,91.245,91.224,91.228,167799999.0
2006-04-13 16:12:00,91.21,91.228,91.188,91.199,108299998.0
2006-04-13 16:13:00,91.198,91.213,91.151,91.213,253500003.0
2006-04-13 16:14:00,91.191,91.211,91.171,91.198,121500002.0
2006-04-13 16:15:00,91.177,91.191,91.158,91.17,241500004.0
2006-04-13 16:16:00,91.163,91.163,91.124,91.124,223200002.0
2006-04-13 16:17:00,91.137,91.169,91.119,91.148,232399996.0
2006-04-13 16:18:00,91.176,91.184,91.164,91.164,203300003.0
2006-04-13 16:19:00,91.176,91.194,91.168,91.183,193699997.0
2006-04-13 16:20:00,91.17,91.198,91.167,91.198,221499996.0
2006-04-13 16:21:00,91.174,91.191,91.156,91.17,272399998.0
2006-04-13 16:22:00,91.168,91.195,91.161,91.176,274200001.0
2006-04-13 16:23:00,91.157,91.191,91.15,91.17,183899998.0
2006-04-13 16:24:00,91.167,91.167,91.138,91.143,196600001.0
2006-04-13 16:25:00,91.156,91.16,91.127,91.146,158099999.0
2006-04-13 16:26:00,91.139,91.16,91.133,91.148,97200000.0
2006-04-13 16:27:00,91.156,91.156,91.123,91.136,305599998.0
2006-04-13 16:28:00,91.15,91.15,91.125,91.128,199400000.0
2006-04-13 16:29:00,91.117,91.153,91.116,91.134,159799999.0
2006-04-13 16:30:00,91.133,91.14,91.106,91.11,239899999.0
2006-04-13 16:31:00,91.103,91.119,91.081,91.11,279499998.0
2006-04-13 16:32:00,91.095,91.114,91.078,91.095,207699996.0
2006-04-13 16:33:00,91.086,91.112,91.086,91.105,197399998.0
2006-04-13 16:34:00,91.071,91.094,91.065,91.072,163099999.0
2006-04-13 16:35:00,91.077,91.095,91.06,91.07,222800000.0
2006-04-13 16:36:00,91.057,91.072,91.033,91.048,263399999.0
2006-04-13 16:37:00,91.026,91.056,91.023,91.045,276900000.0
2006-04-13 16:38:00,91.037,91.066,91.037,91.063,240699999.0
2006-04-13 16:39:00,91.048,91.068,91.047,91.068,113800000.0
2006-04-13 16:40:00,91.07,91.087,91.051,91.066,203999998.0
2006-04-13 16:41:00,91.088,91.106,91.086,91.106,274100000.0
2006-04-13 16:42:00,91.112,91.122,91.092,91.11,286199999.0
2006-04-13 16:43:00,91.098,91.14,91.098,91.14,255199998.0
2006-04-13 16:44:00,91.131,91.149,91.117,91.149,206399998.0
2006-04-13 16:45:00,91.146,91.177,91.146,91.174,241599997.0
2006-04-13 16:46:00,91.178,91.179,91.154,91.16,232899999.0
2006-04-13 16:47:00,91.186,91.199,91.173,91.173,280399998.0
2006-04-13 16:48:00,91.193,91.195,91.167,91.167,254199999.0
2006-04-13 16:49:00,91.177,91.178,91.148,91.148,231599997.0
2006-04-13 16:50:00,91.138,91.153,91.123,91.133,145499999.0
2006-04-13 16:51:00,91.11,91.154,91.11,91.154,153700001.0
2006-04-13 16:52:00,91.148,91.157,91.118,91.135,229300002.0
2006-04-13 16:53:00,91.153,91.153,91.118,91.118,250899999.0
2006-04-13 16:54:00,91.108,91.132,91.107,91.117,254699993.0
2006-04-13 16:55:00,91.108,91.108,91.065,91.065,290300002.0
2006-04-13 16:56:00,91.084,91.099,91.054,91.059,107700002.0
2006-04-13 16:57:00,91.05,91.055,91.021,91.023,241299996.0
2006-04-13 16:58:00,91.017,91.025,90.996,91.003,171099999.0
2006-04-13 16:59:00,91.007,91.009,90.982,90.982,278299998.0
2006-04-13 17:00:00,91.008,91.048,90.99,91.021,90500000.0
2006-04-13 17:01:00,91.067,91.074,91.048,91.053,112000000.0
2006-04-13 17:02:00,91.052,91.059,91.035,91.048,194400000.0
2006-04-13 17:03:00,91.039,91.06,91.024,91.033,184300001.0
2006-04-13 17:04:00,91.049,91.057,91.036,91.036,74500001.0
2006-04-13 17:05:00,91.053,91.09,91.036,91.09,273000001.0
2006-04-13 17:06:00,91.082,91.106,91.069,91.069,170300002.0
2006-04-13 17:07:00,91.084,91.086,91.061,91.062,363399999.0
2006-04-13 17:08:00,91.058,91.086,91.058,91.086,239599999.0
2006-04-13 17:09:00,91.075,91.106,91.075,91.106,196200000.0
2006-04-13 17:10:00,91.086,91.123,91.086,91.123,207900004.0
2006-04-13 17:11:00,91.107,91.122,91.09,91.113,205700004.0
2006-04-13 17:12:00,91.117,91.119,91.103,91.106,174399999.0
2006-04-13 17:13:00,91.091,91.104,91.06,91.091,111099999.0
2006-04-13 17:14:00,91.085,91.106,91.059,91.095,375700001.0
2006-04-13 17:15:00,91.104,91.112,91.089,91.091,235799998.0
2006-04-13 17:16:00,91.083,91.115,91.079,91.115,146900001.0
2006-04-13 17:17:00,91.101,91.12,91.09,91.11,332800000.0
2006-04-13 17:18:00,91.094,91.115,91.093,91.103,270799998.0
2006-04-13 17:19:00,91.104,91.117,91.082,91.082,307600000.0
2006-04-13 17:20:00,91.091,91.097,91.076,91.085,181600002.0
2006-04-13 17:21:00,91.095,91.095,91.065,91.065,164400001.0
2006-04-13 17:22:00,91.095,91.095,91.067,91.067,231700001.0
2006-04-13 17:23:00,91.09,91.09,91.056,91.072,82499999.0
2006-04-13 17:24:00,91.094,91.094,91.068,91.085,241699998.0
2006-04-13 17:25:00,91.085,91.105,91.085,91.102,174199999.0
2006-04-13 17:26:00,91.108,91.113,91.089,91.093,198199999.0
2006-04-13 17:27:00,91.103,91.105,91.081,91.082,241599997.0
2006-04-13 17:28:00,91.103,91.125,91.098,91.125,298000002.0
2006-04-13 17:29:00,91.125,91.131,91.101,91.112,167400002.0
2006-04-13 17:30:00,91.123,91.138,91.109,91.119,142799999.0
2006-04-13 17:31:00,91.128,91.128,91.088,91.088,134000001.0
2006-04-13 17:32:00,91.102,91.118,91.072,91.103,401699999.0
2006-04-13 17:33:00,91.119,91.124,91.093,91.093,262199998.0
2006-04-13 17:34:00,91.11,91.112,91.088,91.097,143500000.0
2006-04-13 17:35:00,91.088,91.1,91.08,91.095,294300000.0
2006-04-13 17:36:00,91.103,91.113,91.09,91.104,161599996.0
2006-04-13 17:37:00,91.093,91.113,91.087,91.105,256299998.0
2006-04-13 17:38:00,91.106,91.106,91.078,91.078,141300002.0
2006-04-13 17:40:00,91.065,91.106,91.065,91.106,235599996.0
2006-04-13 17:41:00,91.097,91.123,91.094,91.097,230100002.0
2006-04-13 17:42:00,91.099,91.135,91.098,91.135,151500000.0
2006-04-13 17:43:00,91.115,91.15,91.115,91.15,318900000.0
2006-04-13 17:44:00,91.132,91.154,91.129,91.152,286200002.0
2006-04-13 17:45:00,91.155,91.155,91.122,91.131,294600001.0
2006-04-13 17:46:00,91.151,91.151,91.122,91.122,235700000.0
2006-04-13 17:47:00,91.148,91.156,91.131,91.136,378900001.0
2006-04-13 17:48:00,91.151,91.159,91.139,91.151,15900000.0
2006-04-13 17:49:00,91.134,91.174,91.134,91.16,229599999.0
2006-04-13 17:50:00,91.152,91.178,91.147,91.178,256799999.0
2006-04-13 17:51:00,91.172,91.2,91.155,91.18,245999996.0
2006-04-13 17:52:00,91.182,91.201,91.177,91.201,90500000.0
2006-04-13 17:53:00,91.17,91.198,91.164,91.184,350799995.0
2006-04-13 17:54:00,91.192,91.192,91.161,91.172,215099999.0
2006-04-13 17:55:00,91.176,91.195,91.164,91.185,225399996.0
2006-04-13 17:56:00,91.171,91.199,91.167,91.19,329800005.0
2006-04-13 17:57:00,91.175,91.187,91.156,91.172,146500000.0
2006-04-13 17:58:00,91.171,91.184,91.154,91.161,98100000.0
2006-04-13 17:59:00,91.174,91.183,91.156,91.165,208100000.0
2006-04-13 18:00:00,91.187,91.2,91.176,91.2,126999999.0
2006-04-13 18:01:00,91.2,91.21,91.19,91.19,1956900005.0
2006-04-13 18:02:00,91.2,91.2,91.19,91.2,1956900005.0
2006-04-13 18:03:00,91.19,91.2,91.19,91.2,1956900005.0
2006-04-13 18:04:00,91.19,91.21,91.19,91.21,1956900005.0
2006-04-13 18:05:00,91.2,91.21,91.2,91.21,1956900005.0
2006-04-13 18:06:00,91.2,91.21,91.2,91.21,1956900005.0
2006-04-13 18:07:00,91.2,91.2,91.2,91.2,1956900005.0
2006-04-13 18:08:00,91.21,91.21,91.2,91.2,1956900005.0
2006-04-13 18:09:00,91.173,91.201,91.17,91.186,1956900005.0
2006-04-13 18:10:00,91.188,91.192,91.158,91.169,2010999993.0
2006-04-13 18:11:00,91.18,91.195,91.16,91.168,966800007.0
2006-04-13 18:12:00,91.188,91.193,91.166,91.166,1281700001.0
2006-04-13 18:13:00,91.183,91.197,91.154,91.173,1678199994.0
2006-04-13 18:14:00,91.2,91.2,91.18,91.19,1025899990.0
2006-04-13 18:15:00,91.18,91.19,91.18,91.19,1025899990.0
2006-04-13 18:16:00,91.18,91.19,91.18,91.18,1025899990.0
2006-04-13 18:17:00,91.163,91.173,91.141,91.141,1025899990.0
2006-04-13 18:18:00,91.146,91.175,91.145,91.165,1023499997.0
2006-04-13 18:19:00,91.171,91.18,91.15,91.163,2058299983.0
2006-04-13 18:20:00,91.168,91.18,91.142,91.151,1762800002.0
2006-04-13 18:21:00,91.169,91.177,91.152,91.156,1731600006.0
2006-04-13 18:22:00,91.163,91.183,91.144,91.174,1185100003.0
2006-04-13 18:23:00,91.18,91.18,91.17,91.17,2102499993.0
2006-04-13 18:24:00,91.16,91.17,91.16,91.17,2102499993.0
2006-04-13 18:25:00,91.153,91.161,91.125,91.133,2102499993.0
2006-04-13 18:26:00,91.146,91.161,91.118,91.128,2047399985.0
2006-04-13 18:27:00,91.145,91.159,91.125,91.14,1336999993.0
2006-04-13 18:28:00,91.147,91.15,91.121,91.142,1602899998.0
2006-04-13 18:29:00,91.131,91.151,91.115,91.147,1150399989.0
2006-04-13 18:30:00,91.139,91.159,91.131,91.143,834399994.0
2006-04-13 18:31:00,91.126,91.158,91.121,91.142,1499199990.0
2006-04-13 18:32:00,91.142,91.146,91.121,91.124,1822700003.0
2006-04-13 18:33:00,91.17,91.18,91.16,91.17,2030800001.0
2006-04-13 18:34:00,91.156,91.175,91.133,91.156,2030800001.0
2006-04-13 18:35:00,91.148,91.163,91.125,91.142,2013499994.0
2006-04-13 18:36:00,91.147,91.171,91.132,91.152,940199994.0
2006-04-13 18:37:00,91.17,91.186,91.156,91.16,965600000.0
2006-04-13 18:38:00,91.18,91.186,91.141,91.162,796899997.0
2006-04-13 18:39:00,91.176,91.193,91.164,91.165,842400001.0
2006-04-13 18:40:00,91.183,91.205,91.164,91.175,1773599995.0
2006-04-13 18:41:00,91.194,91.224,91.192,91.221,756400004.0
2006-04-13 18:42:00,91.211,91.246,91.207,91.242,1119200010.0
2006-04-13 18:43:00,91.233,91.257,91.228,91.248,385200003.0
2006-04-13 18:44:00,91.245,91.25,91.221,91.221,652100001.0
2006-04-13 18:45:00,91.221,91.256,91.221,91.243,741799999.0
2006-04-13 18:46:00,91.247,91.259,91.227,91.234,820099998.0
2006-04-13 18:47:00,91.249,91.255,91.232,91.237,122599999.0
2006-04-13 18:48:00,91.239,91.259,91.237,91.253,513399996.0
2006-04-13 18:49:00,91.241,91.259,91.232,91.255,767399990.0
2006-04-13 18:50:00,91.249,91.255,91.229,91.235,760800004.0
2006-04-13 18:51:00,91.236,91.269,91.236,91.262,1055599998.0
2006-04-13 18:52:00,91.246,91.261,91.23,91.252,1128899992.0
2006-04-13 18:53:00,91.248,91.267,91.234,91.259,1504099996.0
2006-04-13 18:54:00,91.244,91.27,91.233,91.25,1509899988.0
2006-04-13 18:55:00,91.247,91.277,91.245,91.257,1623299988.0
2006-04-13 18:56:00,91.259,91.273,91.239,91.258,213199997.0
2006-04-13 18:57:00,91.258,91.277,91.248,91.267,384999999.0
2006-04-13 18:58:00,91.241,91.268,91.239,91.268,919599997.0
2006-04-13 18:59:00,91.259,91.259,91.226,91.226,1314899989.0
2006-04-13 19:00:00,91.241,91.276,91.23,91.246,432400000.0
2006-04-13 19:01:00,91.271,91.278,91.228,91.228,389999999.0
2006-04-13 19:02:00,91.234,91.26,91.234,91.255,173199997.0
2006-04-13 19:03:00,91.256,91.264,91.24,91.26,451400000.0
2006-04-13 19:04:00,91.242,91.26,91.228,91.248,613800005.0
2006-04-13 19:05:00,91.229,91.25,91.227,91.243,458999999.0
2006-04-13 19:06:00,91.222,91.243,91.211,91.238,1158599992.0
2006-04-13 19:07:00,91.225,91.248,91.218,91.239,1326299985.0
2006-04-13 19:08:00,91.218,91.244,91.215,91.237,1703099996.0
2006-04-13 19:09:00,91.245,91.261,91.216,91.243,1083300004.0
2006-04-13 19:10:00,91.252,91.262,91.231,91.262,244900002.0
2006-04-13 19:11:00,91.254,91.262,91.236,91.252,459599998.0
2006-04-13 19:12:00,91.24,91.265,91.239,91.265,322599999.0
2006-04-13 19:13:00,91.255,91.255,91.222,91.222,322800001.0
2006-04-13 19:14:00,91.242,91.246,91.22,91.234,328499996.0
2006-04-13 19:15:00,91.248,91.251,91.224,91.235,1089500000.0
2006-04-13 19:16:00,91.244,91.249,91.225,91.233,526699996.0
2006-04-13 19:17:00,91.233,91.248,91.212,91.247,771699999.0
2006-04-13 19:18:00,91.23,91.25,91.222,91.24,760600003.0
2006-04-13 19:19:00,91.234,91.249,91.21,91.218,1100299997.0
2006-04-13 19:20:00,91.23,91.235,91.203,91.235,710599993.0
2006-04-13 19:21:00,91.215,91.227,91.197,91.215,890700002.0
2006-04-13 19:22:00,91.22,91.22,91.196,91.205,138999999.0
2006-04-13 19:23:00,91.209,91.243,91.208,91.229,1934199992.0
2006-04-13 19:24:00,91.229,91.282,91.229,91.279,641499994.0
2006-04-13 19:25:00,91.273,91.295,91.263,91.279,1140599993.0
2006-04-13 19:26:00,91.275,91.303,91.258,91.26,1882999993.0
2006-04-13 19:27:00,91.291,91.311,91.276,91.286,1199999998.0
2006-04-13 19:28:00,91.293,91.318,91.293,91.313,1083399995.0
2006-04-13 19:29:00,91.313,91.321,91.289,91.293,374399995.0
2006-04-13 19:30:00,91.309,91.32,91.29,91.308,1202700006.0
2006-04-13 19:31:00,91.302,91.302,91.277,91.288,513699993.0
2006-04-13 19:32:00,91.292,91.314,91.281,91.307,1007400000.0
2006-04-13 19:33:00,91.291,91.315,91.291,91.31,671400001.0
2006-04-13 19:34:00,91.303,91.325,91.289,91.315,1277999997.0
2006-04-13 19:35:00,91.311,91.312,91.264,91.279,894099995.0
2006-04-13 19:36:00,91.279,91.302,91.271,91.302,697100001.0
2006-04-13 19:37:00,91.293,91.307,91.276,91.288,263599998.0
2006-04-13 19:38:00,91.274,91.304,91.272,91.294,869200003.0
2006-04-13 19:39:00,91.28,91.3,91.273,91.293,654700000.0
2006-04-13 19:40:00,91.271,91.291,91.259,91.28,740000001.0
2006-04-13 19:41:00,91.281,91.301,91.268,91.274,1156099997.0
2006-04-13 19:42:00,91.275,91.306,91.275,91.3,977799993.0
2006-04-13 19:43:00,91.283,91.306,91.281,91.302,366199999.0
2006-04-13 19:44:00,91.274,91.298,91.266,91.284,731600000.0
2006-04-13 19:45:00,91.266,91.29,91.262,91.29,499399998.0
2006-04-13 19:46:00,91.288,91.299,91.271,91.273,603600000.0
2006-04-13 19:47:00,91.281,91.307,91.277,91.307,214399999.0
2006-04-13 19:48:00,91.292,91.314,91.288,91.296,1094699998.0
2006-04-13 19:49:00,91.276,91.294,91.263,91.286,944399996.0
2006-04-13 19:50:00,91.284,91.292,91.266,91.289,568700003.0
2006-04-13 19:51:00,91.29,91.302,91.26,91.26,604000002.0
2006-04-13 19:52:00,91.272,91.279,91.247,91.247,517400001.0
2006-04-13 19:53:00,91.262,91.268,91.242,91.245,779300001.0
2006-04-13 19:54:00,91.254,91.255,91.231,91.232,694899996.0
2006-04-13 19:55:00,91.233,91.254,91.228,91.245,294900002.0
2006-04-13 19:56:00,91.232,91.247,91.219,91.243,387599999.0
2006-04-13 19:57:00,91.228,91.249,91.219,91.242,541699999.0
2006-04-13 19:58:00,91.221,91.247,91.219,91.247,987400003.0
2006-04-13 19:59:00,91.251,91.255,91.223,91.23,1051999999.0
2006-04-13 20:00:00,91.236,91.26,91.236,91.255,447000000.0
2006-04-13 20:01:00,91.26,91.26,91.228,91.242,567699998.0
2006-04-13 20:02:00,91.244,91.265,91.23,91.247,620400000.0
2006-04-13 20:03:00,91.248,91.264,91.236,91.249,439900000.0
2006-04-13 20:04:00,91.258,91.258,91.234,91.241,558900003.0
2006-04-13 20:05:00,91.252,91.262,91.237,91.247,397200000.0
2006-04-13 20:06:00,91.248,91.282,91.236,91.257,724899995.0
2006-04-13 20:07:00,91.268,91.268,91.244,91.247,465499992.0
2006-04-13 20:08:00,91.257,91.27,91.243,91.27,785100001.0
2006-04-13 20:09:00,91.25,91.275,91.241,91.265,619299994.0
2006-04-13 20:10:00,91.272,91.28,91.255,91.256,513199994.0
2006-04-13 20:11:00,91.265,91.275,91.236,91.251,1621899990.0
2006-04-13 20:12:00,91.258,91.277,91.238,91.25,1622999991.0
2006-04-13 20:13:00,91.257,91.269,91.242,91.259,1057100000.0
2006-04-13 20:14:00,91.261,91.275,91.246,91.254,383599999.0
2006-04-13 20:15:00,91.251,91.275,91.243,91.265,945499994.0
2006-04-13 20:16:00,91.259,91.27,91.238,91.26,1346399997.0
2006-04-13 20:17:00,91.263,91.27,91.246,91.25,350900001.0
2006-04-13 20:18:00,91.258,91.27,91.249,91.265,211600001.0
2006-04-13 20:19:00,91.251,91.28,91.241,91.261,1539399995.0
2006-04-13 20:20:00,91.269,91.281,91.252,91.256,1454799997.0
2006-04-13 20:21:00,91.273,91.279,91.258,91.26,427300002.0
2006-04-13 20:22:00,91.25,91.28,91.25,91.253,931599996.0
2006-04-13 20:23:00,91.272,91.285,91.255,91.255,751500000.0
2006-04-13 20:24:00,91.269,91.282,91.256,91.268,561499997.0
2006-04-13 20:25:00,91.28,91.281,91.251,91.251,698599999.0
2006-04-13 20:26:00,91.263,91.289,91.259,91.285,360599994.0
2006-04-13 20:27:00,91.286,91.286,91.253,91.257,1087299994.0
2006-04-13 20:28:00,91.27,91.275,91.249,91.252,2071599993.0
2006-04-13 20:29:00,91.267,91.27,91.231,91.246,2107100000.0
2006-04-13 20:30:00,91.27,91.29,91.27,91.29,1838100003.0
2006-04-13 20:31:00,91.277,91.277,91.246,91.262,1838100003.0
2006-04-13 20:32:00,91.28,91.29,91.28,91.28,654800000.0
2006-04-13 20:33:00,91.27,91.27,91.233,91.257,654800000.0
2006-04-13 20:34:00,91.257,91.275,91.244,91.265,374099996.0
2006-04-13 20:35:00,91.263,91.263,91.233,91.233,766399992.0
2006-04-13 20:36:00,91.241,91.266,91.238,91.266,500499996.0
2006-04-13 20:37:00,91.264,91.266,91.232,91.236,673100001.0
2006-04-13 20:38:00,91.255,91.266,91.233,91.237,1357399986.0
2006-04-13 20:39:00,91.251,91.256,91.23,91.232,1130199990.0
2006-04-13 20:40:00,91.245,91.25,91.222,91.236,1557499979.0
2006-04-13 20:41:00,91.235,91.257,91.231,91.257,798600004.0
2006-04-13 20:42:00,91.245,91.259,91.221,91.24,921100001.0
2006-04-13 20:43:00,91.245,91.261,91.232,91.234,762600003.0
2006-04-13 20:44:00,91.254,91.26,91.231,91.255,1292400001.0
2006-04-13 20:45:00,91.252,91.26,91.229,91.23,1116799990.0
2006-04-13 20:46:00,91.26,91.272,91.243,91.243,563299998.0
2006-04-13 20:47:00,91.257,91.269,91.234,91.235,1354800000.0
2006-04-13 20:48:00,91.245,91.258,91.227,91.237,981699998.0
2006-04-13 20:49:00,91.247,91.265,91.232,91.255,638899998.0
2006-04-13 20:50:00,91.239,91.26,91.23,91.25,986499996.0
2006-04-13 20:51:00,91.255,91.261,91.23,91.239,967399998.0
2006-04-13 20:52:00,91.24,91.263,91.236,91.258,542600001.0
2006-04-13 20:53:00,91.254,91.263,91.228,91.242,1448599993.0
2006-04-13 20:54:00,91.246,91.249,91.223,91.236,420900000.0
2006-04-13 20:55:00,91.239,91.252,91.221,91.241,1154799995.0
2006-04-13 20:56:00,91.235,91.245,91.216,91.23,932100000.0
2006-04-13 20:57:00,91.237,91.252,91.222,91.233,1456500003.0
2006-04-13 20:58:00,91.25,91.25,91.25,91.25,2080100001.0
2006-04-13 20:59:00,91.233,91.24,91.189,91.213,2080100001.0
2006-04-13 21:00:00,91.25,91.25,91.24,91.25,2051499994.0
2006-04-13 21:01:00,91.22,91.245,91.209,91.235,2051499994.0
2006-04-13 21:02:00,91.213,91.237,91.203,91.237,925300001.0
2006-04-13 21:03:00,91.226,91.239,91.214,91.232,500899997.0
2006-04-13 21:04:00,91.234,91.243,91.216,91.221,373000000.0
2006-04-13 21:05:00,91.227,91.233,91.207,91.22,365900003.0
2006-04-13 21:06:00,91.226,91.238,91.213,91.226,560900000.0
2006-04-13 21:07:00,91.235,91.236,91.21,91.232,428000001.0
2006-04-13 21:08:00,91.227,91.239,91.209,91.212,494400000.0
2006-04-13 21:09:00,91.216,91.243,91.216,91.243,416500001.0
2006-04-13 21:10:00,91.238,91.254,91.227,91.252,515599998.0
2006-04-13 21:11:00,91.252,91.252,91.224,91.224,377600005.0
2006-04-13 21:12:00,91.233,91.249,91.215,91.235,386600000.0
2006-04-13 21:13:00,91.25,91.266,91.234,91.26,1092399998.0
2006-04-13 21:14:00,91.257,91.27,91.243,91.262,1176800005.0
2006-04-13 21:15:00,91.25,91.262,91.233,91.255,1114099992.0
2006-04-13 21:16:00,91.245,91.277,91.243,91.27,649699995.0
2006-04-13 21:17:00,91.265,91.28,91.242,91.273,1238799991.0
2006-04-13 21:18:00,91.268,91.281,91.254,91.256,835700002.0
2006-04-13 21:19:00,91.244,91.277,91.244,91.274,1279699998.0
2006-04-13 21:20:00,91.26,91.27,91.233,91.245,1485299994.0
2006-04-13 21:21:00,91.242,91.265,91.227,91.255,1699600000.0
2006-04-13 21:22:00,91.235,91.259,91.219,91.251,1431899996.0
2006-04-13 21:23:00,91.255,91.255,91.218,91.231,846199994.0
2006-04-13 21:24:00,91.215,91.242,91.21,91.23,750000006.0
2006-04-13 21:25:00,91.217,91.238,91.211,91.234,1165599998.0
2006-04-13 21:26:00,91.235,91.249,91.222,91.227,391399996.0
2006-04-13 21:27:00,91.244,91.25,91.225,91.225,481699999.0
2006-04-13 21:28:00,91.233,91.256,91.228,91.256,268399995.0
2006-04-13 21:29:00,91.268,91.268,91.238,91.251,645000005.0
2006-04-13 21:30:00,91.253,91.267,91.232,91.262,436899999.0
2006-04-13 21:31:00,91.263,91.27,91.245,91.254,301699998.0
2006-04-13 21:32:00,91.256,91.265,91.239,91.26,1414799998.0
2006-04-13 21:33:00,91.238,91.255,91.234,91.252,178400002.0
2006-04-13 21:34:00,91.25,91.255,91.22,91.22,612200002.0
2006-04-13 21:35:00,91.254,91.26,91.233,91.24,491499999.0
2006-04-13 21:36:00,91.227,91.253,91.227,91.253,114499999.0
2006-04-13 21:37:00,91.25,91.26,91.23,91.247,286599998.0
2006-04-13 21:38:00,91.253,91.253,91.219,91.223,480399999.0
2006-04-13 21:39:00,91.214,91.242,91.209,91.242,290000004.0
2006-04-13 21:40:00,91.243,91.253,91.223,91.225,414400002.0
2006-04-13 21:41:00,91.224,91.252,91.223,91.247,352100000.0
2006-04-13 21:42:00,91.245,91.258,91.227,91.247,640099993.0
2006-04-13 21:43:00,91.258,91.258,91.228,91.235,716599998.0
2006-04-13 21:44:00,91.237,91.258,91.225,91.243,1503699995.0
2006-04-13 21:45:00,91.238,91.247,91.207,91.222,920999988.0
2006-04-13 21:46:00,91.231,91.25,91.221,91.221,551299999.0
2006-04-13 21:47:00,91.245,91.26,91.232,91.232,772399997.0
2006-04-13 21:48:00,91.25,91.25,91.229,91.229,328699996.0
2006-04-13 21:49:00,91.25,91.255,91.224,91.228,695899998.0
2006-04-13 21:50:00,91.231,91.25,91.231,91.25,166300001.0
2006-04-13 21:51:00,91.25,91.25,91.225,91.225,334300006.0
2006-04-13 21:52:00,91.223,91.257,91.223,91.251,661699996.0
2006-04-13 21:53:00,91.263,91.267,91.243,91.243,244000000.0
2006-04-13 21:54:00,91.26,91.26,91.24,91.24,121799999.0
2006-04-13 21:55:00,91.241,91.267,91.241,91.267,238900000.0
2006-04-13 21:56:00,91.272,91.272,91.251,91.251,631400000.0
2006-04-13 21:57:00,91.257,91.271,91.253,91.268,132799997.0
2006-04-13 21:58:00,91.257,91.274,91.255,91.274,122099999.0
2006-04-13 21:59:00,91.272,91.272,91.234,91.241,549499996.0
2006-04-13 22:00:00,91.263,91.264,91.226,91.241,694299995.0
2006-04-13 22:01:00,91.263,91.275,91.248,91.261,962299998.0
2006-04-13 22:02:00,91.254,91.282,91.249,91.274,1221899992.0
2006-04-13 22:03:00,91.255,91.281,91.255,91.269,321500000.0
2006-04-13 22:04:00,91.275,91.275,91.243,91.249,843199998.0
2006-04-13 22:05:00,91.266,91.273,91.24,91.256,271500000.0
2006-04-13 22:06:00,91.259,91.275,91.25,91.27,187499995.0
2006-04-13 22:07:00,91.272,91.273,91.253,91.253,160600002.0
2006-04-13 22:08:00,91.257,91.27,91.239,91.26,200000000.0
2006-04-13 22:09:00,91.242,91.262,91.23,91.25,492199997.0
2006-04-13 22:10:00,91.245,91.272,91.232,91.255,161500000.0
2006-04-13 22:11:00,91.266,91.281,91.252,91.253,367000003.0
2006-04-13 22:12:00,91.265,91.27,91.227,91.248,295799996.0
2006-04-13 22:13:00,91.25,91.271,91.24,91.268,513399995.0
2006-04-13 22:14:00,91.248,91.263,91.242,91.257,223399996.0
2006-04-13 22:15:00,91.244,91.264,91.243,91.262,510700002.0
2006-04-13 22:16:00,91.261,91.261,91.232,91.232,338800002.0
2006-04-13 22:17:00,91.234,91.266,91.234,91.251,68400000.0
2006-04-13 22:18:00,91.255,91.262,91.237,91.237,347800002.0
2006-04-13 22:19:00,91.257,91.26,91.23,91.23,155900002.0
2006-04-13 22:20:00,91.241,91.267,91.241,91.267,205200002.0
2006-04-13 22:21:00,91.247,91.27,91.247,91.265,164599999.0
2006-04-13 22:22:00,91.267,91.285,91.258,91.273,401699999.0
2006-04-13 22:23:00,91.255,91.273,91.254,91.268,205299997.0
2006-04-13 22:24:00,91.254,91.273,91.254,91.273,82799998.0
2006-04-13 22:25:00,91.26,91.279,91.26,91.279,265500003.0
2006-04-13 22:26:00,91.255,91.279,91.255,91.279,91600002.0
2006-04-13 22:27:00,91.272,91.286,91.258,91.275,655200002.0
2006-04-13 22:28:00,91.273,91.283,91.253,91.254,385599998.0
2006-04-13 22:29:00,91.263,91.28,91.24,91.265,346300002.0
2006-04-13 22:30:00,91.275,91.279,91.252,91.264,377400003.0
2006-04-13 22:31:00,91.265,91.265,91.246,91.25,195699996.0
2006-04-13 22:32:00,91.237,91.265,91.237,91.26,197300000.0
2006-04-13 22:33:00,91.245,91.263,91.236,91.253,483699996.0
2006-04-13 22:34:00,91.252,91.262,91.23,91.23,635100005.0
2006-04-13 22:35:00,91.252,91.267,91.243,91.247,355500003.0
2006-04-13 22:36:00,91.258,91.266,91.225,91.243,495300001.0
2006-04-13 22:37:00,91.249,91.265,91.243,91.265,124599999.0
2006-04-13 22:38:00,91.262,91.262,91.238,91.238,265700000.0
2006-04-13 22:39:00,91.254,91.254,91.225,91.232,179099996.0
2006-04-13 22:40:00,91.235,91.258,91.234,91.251,314799998.0
2006-04-13 22:41:00,91.256,91.265,91.243,91.249,252999999.0
2006-04-13 22:42:00,91.258,91.27,91.24,91.26,173600000.0
2006-04-13 22:43:00,91.262,91.266,91.233,91.239,617099996.0
2006-04-13 22:44:00,91.241,91.26,91.23,91.25,511000001.0
2006-04-13 22:45:00,91.239,91.261,91.224,91.252,365299995.0
2006-04-13 22:46:00,91.255,91.26,91.225,91.238,262800001.0
2006-04-13 22:47:00,91.256,91.272,91.243,91.254,278500000.0
2006-04-13 22:48:00,91.252,91.275,91.231,91.255,556999999.0
2006-04-13 22:49:00,91.238,91.274,91.238,91.256,610800005.0
2006-04-13 22:50:00,91.248,91.26,91.23,91.25,205499999.0
2006-04-13 22:51:00,91.252,91.264,91.233,91.261,597900006.0
2006-04-13 22:52:00,91.264,91.264,91.24,91.24,154899999.0
2006-04-13 22:53:00,91.253,91.271,91.227,91.252,426799999.0
2006-04-13 22:54:00,91.234,91.271,91.234,91.271,244400003.0
2006-04-13 22:55:00,91.256,91.273,91.242,91.263,396299997.0
2006-04-13 22:56:00,91.257,91.267,91.239,91.244,316200001.0
2006-04-13 22:57:00,91.279,91.284,91.247,91.258,195900001.0
2006-04-13 22:58:00,91.275,91.298,91.272,91.281,240000000.0
2006-04-13 22:59:00,91.253,91.278,91.2,91.247,221899998.0
2006-04-13 23:00:00,91.28,91.28,91.254,91.275,228100002.0
2006-04-13 23:01:00,91.317,91.317,91.253,91.263,193700003.0
2006-04-13 23:02:00,91.257,91.298,91.245,91.293,155700000.0
2006-04-13 23:03:00,91.27,91.313,91.263,91.291,164599999.0
2006-04-13 23:04:00,91.3,91.311,91.269,91.282,168300001.0
2006-04-13 23:05:00,91.294,91.31,91.257,91.268,193399998.0
2006-04-13 23:06:00,91.272,91.31,91.26,91.289,320899996.0
2006-04-13 23:07:00,91.285,91.304,91.248,91.289,194599998.0
2006-04-13 23:08:00,91.26,91.309,91.233,91.309,305900000.0
2006-04-13 23:09:00,91.281,91.311,91.266,91.302,250699999.0
2006-04-13 23:10:00,91.325,91.342,91.268,91.268,265699998.0
2006-04-13 23:11:00,91.262,91.333,91.245,91.307,214699999.0
2006-04-13 23:12:00,91.304,91.322,91.286,91.3,188600001.0
2006-04-13 23:13:00,91.29,91.311,91.263,91.279,287000002.0
2006-04-13 23:14:00,91.338,91.346,91.285,91.3,280100003.0
2006-04-13 23:15:00,91.317,91.33,91.296,91.308,233999999.0
2006-04-13 23:16:00,91.335,91.344,91.294,91.308,219199996.0
2006-04-13 23:17:00,91.3,91.338,91.279,91.322,304000000.0
2006-04-13 23:18:00,91.3,91.318,91.28,91.297,282099998.0
2006-04-13 23:19:00,91.292,91.318,91.284,91.308,401499999.0
2006-04-13 23:20:00,91.311,91.33,91.296,91.327,134199996.0
2006-04-13 23:21:00,91.268,91.319,91.267,91.29,214699998.0
2006-04-13 23:22:00,91.311,91.311,91.267,91.267,105500000.0
2006-04-13 23:23:00,91.286,91.306,91.269,91.29,163699998.0
2006-04-13 23:24:00,91.342,91.342,91.284,91.295,436100003.0
2006-04-13 23:25:00,91.28,91.339,91.28,91.312,235299999.0
2006-04-13 23:26:00,91.294,91.315,91.269,91.291,276700003.0
2006-04-13 23:27:00,91.298,91.3,91.247,91.247,216500000.0
2006-04-13 23:28:00,91.293,91.299,91.257,91.263,268599999.0
2006-04-13 23:29:00,91.26,91.287,91.243,91.283,303300003.0
2006-04-13 23:30:00,91.261,91.317,91.246,91.308,177199999.0
2006-04-13 23:31:00,91.265,91.316,91.249,91.295,262499998.0
2006-04-13 23:32:00,91.267,91.3,91.267,91.3,334000000.0
2006-04-13 23:33:00,91.279,91.31,91.279,91.31,217800000.0
2006-04-13 23:34:00,91.31,91.31,91.278,91.291,281700003.0
2006-04-13 23:35:00,91.31,91.315,91.266,91.288,262599998.0
2006-04-13 23:36:00,91.292,91.306,91.275,91.287,111299999.0
2006-04-13 23:37:00,91.29,91.29,91.271,91.271,127100004.0
2006-04-13 23:38:00,91.287,91.301,91.27,91.284,297600003.0
2006-04-13 23:39:00,91.304,91.312,91.281,91.295,169099998.0
2006-04-13 23:40:00,91.277,91.302,91.271,91.294,115200001.0
2006-04-13 23:41:00,91.295,91.303,91.28,91.291,235400003.0
2006-04-13 23:42:00,91.272,91.296,91.264,91.281,213800002.0
2006-04-13 23:43:00,91.285,91.285,91.266,91.272,275700003.0
2006-04-13 23:44:00,91.25,91.284,91.241,91.284,351900001.0
2006-04-13 23:45:00,91.288,91.288,91.26,91.263,157399999.0
2006-04-13 23:46:00,91.274,91.297,91.271,91.288,148300000.0
2006-04-13 23:47:00,91.277,91.304,91.277,91.283,164999999.0
2006-04-13 23:48:00,91.276,91.298,91.274,91.298,172399997.0
2006-04-13 23:49:00,91.281,91.3,91.277,91.295,193899998.0
2006-04-13 23:50:00,91.27,91.3,91.269,91.3,157299999.0
2006-04-13 23:51:00,91.295,91.3,91.278,91.28,246399996.0
2006-04-13 23:52:00,91.284,91.31,91.284,91.308,166000000.0
2006-04-13 23:53:00,91.298,91.317,91.294,91.307,76500000.0
2006-04-13 23:54:00,91.307,91.31,91.285,91.298,226399996.0
2006-04-13 23:55:00,91.286,91.307,91.286,91.305,96000000.0
2006-04-13 23:56:00,91.313,91.317,91.293,91.293,242600000.0
2006-04-13 23:57:00,91.289,91.306,91.288,91.288,169900001.0
2006-04-13 23:58:00,91.285,91.307,91.285,91.293,144899998.0
2006-04-13 23:59:00,91.305,91.305,91.29,91.29,93500001.0
2006-04-14 00:00:00,91.298,91.298,91.261,91.261,197599999.0
2006-04-14 00:01:00,91.242,91.279,91.242,91.278,170300000.0
2006-04-14 00:02:00,91.272,91.29,91.272,91.29,86500000.0
2006-04-14 00:03:00,91.278,91.29,91.27,91.29,183000001.0
2006-04-14 00:04:00,91.283,91.29,91.266,91.278,172300000.0
2006-04-14 00:05:00,91.29,91.29,91.258,91.275,192899999.0
2006-04-14 00:06:00,91.268,91.29,91.26,91.29,240200001.0
2006-04-14 00:07:00,91.285,91.29,91.267,91.27,149299996.0
2006-04-14 00:08:00,91.285,91.285,91.27,91.27,58299999.0
2006-04-14 00:09:00,91.28,91.28,91.233,91.233,245100002.0
2006-04-14 00:10:00,91.273,91.273,91.255,91.255,58000001.0
2006-04-14 00:11:00,91.277,91.283,91.255,91.265,103599999.0
2006-04-14 00:12:00,91.29,91.295,91.26,91.26,192799999.0
2006-04-14 00:13:00,91.291,91.295,91.268,91.27,267700002.0
2006-04-14 00:14:00,91.273,91.289,91.255,91.259,192200001.0
2006-04-14 00:15:00,91.287,91.287,91.259,91.273,160499996.0
2006-04-14 00:16:00,91.28,91.295,91.268,91.273,281700000.0
2006-04-14 00:17:00,91.283,91.283,91.253,91.254,159799999.0
2006-04-14 00:18:00,91.276,91.282,91.261,91.264,98099999.0
2006-04-14 00:19:00,91.275,91.287,91.26,91.274,181800000.0
2006-04-14 00:20:00,91.285,91.29,91.263,91.265,375500005.0
2006-04-14 00:21:00,91.276,91.29,91.268,91.269,142200000.0
2006-04-14 00:22:00,91.285,91.295,91.27,91.287,77599999.0
2006-04-14 00:23:00,91.274,91.292,91.273,91.286,198000001.0
2006-04-14 00:24:00,91.276,91.29,91.253,91.28,204799999.0
2006-04-14 00:25:00,91.277,91.29,91.264,91.29,122799999.0
2006-04-14 00:26:00,91.277,91.29,91.264,91.282,157500000.0
2006-04-14 00:27:00,91.285,91.29,91.266,91.27,282799996.0
2006-04-14 00:28:00,91.269,91.287,91.265,91.277,244300003.0
2006-04-14 00:29:00,91.276,91.307,91.269,91.307,205400000.0
2006-04-14 00:30:00,91.291,91.305,91.271,91.29,154200002.0
2006-04-14 00:31:00,91.305,91.31,91.291,91.298,161500002.0
2006-04-14 00:32:00,91.306,91.317,91.286,91.295,239900001.0
2006-04-14 00:33:00,91.325,91.333,91.306,91.318,408699997.0
2006-04-14 00:34:00,91.328,91.332,91.286,91.286,139899997.0
2006-04-14 00:35:00,91.32,91.33,91.299,91.318,327700000.0
2006-04-14 00:36:00,91.33,91.33,91.305,91.33,200600002.0
2006-04-14 00:37:00,91.327,91.333,91.308,91.315,244399999.0
2006-04-14 00:38:00,91.342,91.365,91.327,91.34,246700004.0
2006-04-14 00:39:00,91.34,91.364,91.339,91.355,365599994.0
2006-04-14 00:40:00,91.365,91.381,91.355,91.357,327799999.0
2006-04-14 00:41:00,91.365,91.377,91.352,91.365,197000002.0
2006-04-14 00:42:00,91.357,91.374,91.348,91.356,250100001.0
2006-04-14 00:43:00,91.365,91.368,91.337,91.36,397099996.0
2006-04-14 00:44:00,91.339,91.36,91.33,91.35,126999998.0
2006-04-14 00:45:00,91.341,91.363,91.337,91.355,303699999.0
2006-04-14 00:46:00,91.34,91.365,91.337,91.365,185500003.0
2006-04-14 00:47:00,91.34,91.365,91.333,91.365,346599994.0
2006-04-14 00:48:00,91.338,91.355,91.315,91.333,235099999.0
2006-04-14 00:49:00,91.327,91.357,91.327,91.335,216600001.0
2006-04-14 00:50:00,91.343,91.357,91.335,91.353,198599998.0
2006-04-14 00:51:00,91.343,91.352,91.322,91.341,207199998.0
2006-04-14 00:52:00,91.344,91.362,91.332,91.362,207600001.0
2006-04-14 00:53:00,91.358,91.37,91.351,91.37,168100000.0
2006-04-14 00:54:00,91.37,91.37,91.341,91.344,123500000.0
2006-04-14 00:55:00,91.365,91.375,91.35,91.366,298900000.0
2006-04-14 00:56:00,91.339,91.37,91.339,91.367,305499999.0
2006-04-14 00:57:00,91.368,91.368,91.343,91.351,297499995.0
2006-04-14 00:58:00,91.344,91.357,91.331,91.349,168500002.0
2006-04-14 00:59:00,91.362,91.371,91.343,91.353,361999995.0
2006-04-14 01:00:00,91.33,91.352,91.33,91.34,184000000.0
2006-04-14 01:01:00,91.355,91.36,91.342,91.348,100000004.0
2006-04-14 01:02:00,91.36,91.365,91.327,91.347,208099999.0
2006-04-14 01:03:00,91.349,91.357,91.333,91.345,229800001.0
2006-04-14 01:04:00,91.34,91.36,91.335,91.353,172200003.0
2006-04-14 01:05:00,91.346,91.346,91.326,91.328,84399998.0
2006-04-14 01:06:00,91.343,91.356,91.324,91.333,247099999.0
2006-04-14 01:07:00,91.333,91.353,91.327,91.347,273099998.0
2006-04-14 01:08:00,91.358,91.358,91.336,91.342,188300000.0
2006-04-14 01:09:00,91.33,91.35,91.326,91.35,244500003.0
2006-04-14 01:10:00,91.338,91.35,91.33,91.345,124500000.0
2006-04-14 01:11:00,91.337,91.35,91.325,91.35,171199997.0
2006-04-14 01:12:00,91.348,91.348,91.317,91.321,335400000.0
2006-04-14 01:13:00,91.316,91.347,91.311,91.347,245300002.0
2006-04-14 01:14:00,91.341,91.372,91.341,91.366,112800000.0
2006-04-14 01:15:00,91.383,91.405,91.383,91.405,48100000.0
2006-04-14 01:16:00,91.396,91.405,91.374,91.374,167799998.0
2006-04-14 01:17:00,91.395,91.407,91.378,91.39,188900003.0
2006-04-14 01:18:00,91.385,91.405,91.376,91.394,199100000.0
2006-04-14 01:19:00,91.395,91.4,91.381,91.381,125499999.0
2006-04-14 01:20:00,91.37,91.397,91.366,91.388,245299999.0
2006-04-14 01:21:00,91.385,91.412,91.384,91.4,186400001.0
2006-04-14 01:22:00,91.403,91.414,91.381,91.398,369400001.0
2006-04-14 01:23:00,91.406,91.419,91.393,91.399,207799996.0
2006-04-14 01:24:00,91.394,91.399,91.374,91.374,166999997.0
2006-04-14 01:25:00,91.382,91.405,91.378,91.387,240799997.0
2006-04-14 01:26:00,91.399,91.405,91.378,91.39,223899996.0
2006-04-14 01:27:00,91.408,91.408,91.385,91.397,271999998.0
2006-04-14 01:28:00,91.394,91.407,91.38,91.403,219699999.0
2006-04-14 01:29:00,91.393,91.407,91.371,91.389,233399995.0
2006-04-14 01:30:00,91.407,91.415,91.391,91.405,146499999.0
2006-04-14 01:31:00,91.403,91.408,91.387,91.396,233499998.0
2006-04-14 01:32:00,91.391,91.417,91.389,91.417,179800000.0
2006-04-14 01:33:00,91.397,91.423,91.397,91.4,219799998.0
2006-04-14 01:34:00,91.412,91.421,91.39,91.397,382399998.0
2006-04-14 01:35:00,91.402,91.421,91.402,91.403,319200001.0
2006-04-14 01:36:00,91.393,91.407,91.377,91.397,153599998.0
2006-04-14 01:37:00,91.409,91.409,91.38,91.391,258700003.0
2006-04-14 01:38:00,91.405,91.405,91.372,91.382,147399998.0
2006-04-14 01:39:00,91.37,91.39,91.37,91.39,163800002.0
2006-04-14 01:40:00,91.391,91.404,91.377,91.377,202299999.0
2006-04-14 01:41:00,91.388,91.407,91.371,91.394,204000002.0
2006-04-14 01:42:00,91.405,91.405,91.377,91.377,70899999.0
2006-04-14 01:43:00,91.391,91.41,91.388,91.405,286299999.0
2006-04-14 01:44:00,91.405,91.41,91.39,91.398,97600001.0
2006-04-14 01:45:00,91.41,91.41,91.381,91.381,131599999.0
2006-04-14 01:46:00,91.394,91.417,91.394,91.405,212899996.0
2006-04-14 01:47:00,91.394,91.418,91.392,91.413,244399999.0
2006-04-14 01:48:00,91.414,91.429,91.401,91.427,395299997.0
2006-04-14 01:49:00,91.416,91.425,91.402,91.408,273199999.0
2006-04-14 01:50:00,91.42,91.439,91.4,91.41,226400001.0
2006-04-14 01:51:00,91.432,91.432,91.405,91.418,200400000.0
2006-04-14 01:52:00,91.417,91.425,91.404,91.408,204000002.0
2006-04-14 01:53:00,91.427,91.434,91.404,91.404,206399998.0
2006-04-14 01:54:00,91.426,91.434,91.413,91.418,273700001.0
2006-04-14 01:55:00,91.431,91.431,91.407,91.412,178900003.0
2006-04-14 01:56:00,91.406,91.432,91.405,91.418,311500000.0
2006-04-14 01:57:00,91.417,91.429,91.402,91.404,371199997.0
2006-04-14 01:58:00,91.413,91.44,91.411,91.432,240900003.0
2006-04-14 01:59:00,91.427,91.427,91.395,91.403,317199999.0
2006-04-14 02:00:00,91.396,91.419,91.396,91.414,102399998.0
2006-04-14 02:01:00,91.422,91.422,91.391,91.398,216599999.0
2006-04-14 02:02:00,91.411,91.423,91.405,91.422,269399993.0
2006-04-14 02:03:00,91.393,91.415,91.382,91.4,369499994.0
2006-04-14 02:04:00,91.392,91.41,91.382,91.4,112099999.0
2006-04-14 02:05:00,91.378,91.405,91.378,91.402,142299999.0
2006-04-14 02:06:00,91.377,91.404,91.375,91.376,343400002.0
2006-04-14 02:07:00,91.386,91.397,91.364,91.367,213999996.0
2006-04-14 02:08:00,91.363,91.388,91.363,91.386,220900001.0
2006-04-14 02:09:00,91.384,91.394,91.368,91.368,250199999.0
2006-04-14 02:10:00,91.383,91.383,91.349,91.353,239500001.0
2006-04-14 02:11:00,91.349,91.377,91.345,91.368,189000000.0
2006-04-14 02:12:00,91.354,91.37,91.347,91.363,167000002.0
2006-04-14 02:13:00,91.359,91.359,91.317,91.319,321400004.0
2006-04-14 02:14:00,91.33,91.338,91.311,91.334,303300002.0
2006-04-14 02:15:00,91.313,91.346,91.302,91.315,303799999.0
2006-04-14 02:16:00,91.29,91.321,91.29,91.319,283600000.0
2006-04-14 02:17:00,91.332,91.332,91.287,91.287,114199998.0
2006-04-14 02:18:00,91.3,91.311,91.279,91.292,325299999.0
2006-04-14 02:19:00,91.288,91.303,91.271,91.29,191700001.0
2006-04-14 02:20:00,91.298,91.317,91.285,91.302,203999997.0
2006-04-14 02:21:00,91.311,91.319,91.294,91.3,221999994.0
2006-04-14 02:22:00,91.324,91.325,91.298,91.311,280199997.0
2006-04-14 02:23:00,91.316,91.34,91.315,91.331,254500001.0
2006-04-14 02:24:00,91.32,91.335,91.305,91.323,291499999.0
2006-04-14 02:25:00,91.333,91.345,91.314,91.322,244200000.0
2006-04-14 02:26:00,91.359,91.361,91.332,91.332,169800002.0
2006-04-14 02:27:00,91.363,91.363,91.331,91.331,182099997.0
2006-04-14 02:28:00,91.329,91.356,91.327,91.346,214000002.0
2006-04-14 02:29:00,91.338,91.36,91.336,91.353,382799999.0
2006-04-14 02:30:00,91.318,91.341,91.318,91.336,171299999.0
2006-04-14 02:31:00,91.34,91.34,91.317,91.32,161299997.0
2006-04-14 02:32:00,91.348,91.376,91.342,91.373,131499998.0
2006-04-14 02:33:00,91.354,91.367,91.344,91.363,244100001.0
2006-04-14 02:34:00,91.336,91.399,91.336,91.387,184100000.0
2006-04-14 02:35:00,91.378,91.393,91.357,91.369,287499998.0
2006-04-14 02:36:00,91.381,91.388,91.359,91.374,197899998.0
2006-04-14 02:37:00,91.37,91.386,91.358,91.363,279700000.0
2006-04-14 02:38:00,91.354,91.368,91.347,91.368,115499999.0
2006-04-14 02:39:00,91.357,91.367,91.345,91.367,112800000.0
2006-04-14 02:40:00,91.345,91.368,91.339,91.368,172200000.0
2006-04-14 02:41:00,91.368,91.368,91.339,91.354,261900003.0
2006-04-14 02:42:00,91.365,91.37,91.346,91.356,370200000.0
2006-04-14 02:43:00,91.353,91.37,91.343,91.36,102799998.0
2006-04-14 02:44:00,91.349,91.369,91.344,91.369,222600002.0
2006-04-14 02:45:00,91.337,91.363,91.337,91.363,137099998.0
2006-04-14 02:46:00,91.329,91.36,91.329,91.357,241000001.0
2006-04-14 02:47:00,91.36,91.37,91.339,91.356,113899997.0
2006-04-14 02:48:00,91.363,91.383,91.353,91.357,235900001.0
2006-04-14 02:49:00,91.352,91.371,91.352,91.367,115800002.0
2006-04-14 02:50:00,91.37,91.37,91.35,91.35,200900001.0
2006-04-14 02:51:00,91.347,91.365,91.34,91.36,98800000.0
2006-04-14 02:52:00,91.355,91.391,91.355,91.385,256999999.0
2006-04-14 02:53:00,91.379,91.385,91.36,91.369,179699998.0
2006-04-14 02:54:00,91.358,91.381,91.357,91.38,200900001.0
2006-04-14 02:55:00,91.359,91.379,91.347,91.364,251200003.0
2006-04-14 02:56:00,91.348,91.364,91.334,91.345,254399999.0
2006-04-14 02:57:00,91.335,91.367,91.335,91.367,113599998.0
2006-04-14 02:58:00,91.348,91.363,91.342,91.358,220099999.0
2006-04-14 02:59:00,91.357,91.366,91.34,91.342,292099998.0
2006-04-14 03:00:00,91.349,91.349,91.31,91.329,208199998.0
2006-04-14 03:01:00,91.328,91.356,91.323,91.354,283199995.0
2006-04-14 03:02:00,91.358,91.358,91.333,91.333,128400001.0
2006-04-14 03:03:00,91.334,91.355,91.328,91.338,207800002.0
2006-04-14 03:04:00,91.345,91.35,91.332,91.338,57099999.0
2006-04-14 03:05:00,91.35,91.355,91.324,91.331,258599999.0
2006-04-14 03:06:00,91.337,91.357,91.322,91.35,368499993.0
2006-04-14 03:07:00,91.333,91.355,91.32,91.33,132499998.0
2006-04-14 03:08:00,91.334,91.356,91.315,91.328,176200000.0
2006-04-14 03:09:00,91.333,91.356,91.323,91.335,241199996.0
2006-04-14 03:10:00,91.346,91.359,91.327,91.341,266599997.0
2006-04-14 03:11:00,91.357,91.357,91.327,91.335,122900001.0
2006-04-14 03:12:00,91.336,91.365,91.336,91.355,230099998.0
2006-04-14 03:13:00,91.341,91.372,91.338,91.357,267099997.0
2006-04-14 03:14:00,91.355,91.367,91.34,91.354,130300000.0
2006-04-14 03:15:00,91.343,91.361,91.337,91.354,78800001.0
2006-04-14 03:16:00,91.362,91.365,91.342,91.347,141099999.0
2006-04-14 03:17:00,91.364,91.376,91.364,91.376,87000001.0
2006-04-14 03:18:00,91.36,91.382,91.358,91.382,170200000.0
2006-04-14 03:19:00,91.387,91.395,91.373,91.377,113399999.0
2006-04-14 03:20:00,91.395,91.4,91.371,91.382,205199998.0
2006-04-14 03:21:00,91.376,91.393,91.363,91.385,350099999.0
2006-04-14 03:22:00,91.372,91.396,91.367,91.386,190300001.0
2006-04-14 03:23:00,91.378,91.39,91.365,91.385,216500000.0
2006-04-14 03:24:00,91.37,91.393,91.368,91.393,311600003.0
2006-04-14 03:25:00,91.397,91.397,91.368,91.375,215399998.0
2006-04-14 03:26:00,91.388,91.4,91.38,91.395,221000002.0
2006-04-14 03:27:00,91.38,91.4,91.376,91.382,150800002.0
2006-04-14 03:28:00,91.395,91.398,91.372,91.398,126499999.0
2006-04-14 03:29:00,91.395,91.395,91.38,91.38,14100000.0
2006-04-14 03:30:00,91.4,91.405,91.38,91.38,146500000.0
2006-04-14 03:31:00,91.387,91.4,91.374,91.392,105000000.0
2006-04-14 03:32:00,91.383,91.397,91.361,91.39,229300003.0
2006-04-14 03:33:00,91.395,91.4,91.373,91.373,352199999.0
2006-04-14 03:34:00,91.386,91.392,91.365,91.375,243199997.0
2006-04-14 03:35:00,91.394,91.41,91.378,91.388,228099995.0
2006-04-14 03:36:00,91.383,91.401,91.374,91.393,184999998.0
2006-04-14 03:37:00,91.387,91.411,91.378,91.395,250200002.0
2006-04-14 03:38:00,91.364,91.395,91.364,91.394,247900002.0
2006-04-14 03:39:00,91.372,91.402,91.359,91.368,250299996.0
2006-04-14 03:40:00,91.389,91.403,91.373,91.376,216799998.0
2006-04-14 03:41:00,91.387,91.387,91.362,91.374,36300000.0
2006-04-14 03:42:00,91.363,91.387,91.363,91.387,260000001.0
2006-04-14 03:43:00,91.378,91.392,91.366,91.383,249599998.0
2006-04-14 03:44:00,91.366,91.402,91.337,91.402,273699996.0
2006-04-14 03:45:00,91.394,91.397,91.362,91.394,243600001.0
2006-04-14 03:46:00,91.37,91.4,91.37,91.395,254599999.0
2006-04-14 03:47:00,91.398,91.402,91.381,91.383,194699994.0
2006-04-14 03:48:00,91.385,91.41,91.38,91.409,222999999.0
2006-04-14 03:49:00,91.395,91.408,91.383,91.408,300099998.0
2006-04-14 03:50:00,91.388,91.41,91.377,91.388,188800002.0
2006-04-14 03:51:00,91.405,91.411,91.381,91.381,146100001.0
2006-04-14 03:52:00,91.405,91.407,91.381,91.392,291400002.0
2006-04-14 03:53:00,91.392,91.404,91.377,91.387,295700002.0
2006-04-14 03:54:00,91.383,91.401,91.378,91.393,154399997.0
2006-04-14 03:55:00,91.403,91.417,91.393,91.417,126799999.0
2006-04-14 03:56:00,91.392,91.418,91.384,91.408,296900002.0
2006-04-14 03:57:00,91.397,91.412,91.389,91.403,157000004.0
2006-04-14 03:58:00,91.391,91.415,91.381,91.381,107400000.0
2006-04-14 03:59:00,91.39,91.408,91.384,91.393,175799999.0
2006-04-14 04:00:00,91.368,91.4,91.368,91.376,184700002.0
2006-04-14 04:01:00,91.384,91.397,91.375,91.384,189100004.0
2006-04-14 04:02:00,91.38,91.387,91.364,91.37,62399999.0
2006-04-14 04:03:00,91.397,91.397,91.364,91.377,207299999.0
2006-04-14 04:04:00,91.387,91.392,91.367,91.367,141899998.0
2006-04-14 04:05:00,91.389,91.391,91.375,91.375,42300000.0
2006-04-14 04:06:00,91.358,91.399,91.358,91.399,177800003.0
2006-04-14 04:07:00,91.399,91.399,91.378,91.378,103999996.0
2006-04-14 04:08:00,91.389,91.398,91.367,91.383,170200004.0
2006-04-14 04:09:00,91.394,91.395,91.361,91.361,350999997.0
2006-04-14 04:10:00,91.368,91.39,91.366,91.39,185700000.0
2006-04-14 04:11:00,91.362,91.39,91.362,91.364,167200000.0
2006-04-14 04:12:00,91.385,91.395,91.37,91.387,160800003.0
2006-04-14 04:13:00,91.388,91.39,91.371,91.378,197700000.0
2006-04-14 04:14:00,91.383,91.388,91.366,91.37,258200001.0
2006-04-14 04:15:00,91.37,91.39,91.37,91.39,222500004.0
2006-04-14 04:16:00,91.37,91.39,91.368,91.385,241500004.0
2006-04-14 04:17:00,91.382,91.387,91.362,91.366,285499997.0
2006-04-14 04:18:00,91.383,91.39,91.367,91.371,119400000.0
2006-04-14 04:19:00,91.382,91.385,91.364,91.368,155300002.0
2006-04-14 04:20:00,91.35,91.382,91.35,91.382,412199999.0
2006-04-14 04:21:00,91.374,91.388,91.361,91.38,92499999.0
2006-04-14 04:22:00,91.387,91.387,91.374,91.374,35600000.0
2006-04-14 04:23:00,91.381,91.395,91.381,91.395,54099999.0
2006-04-14 04:24:00,91.385,91.39,91.37,91.37,100100001.0
2006-04-14 04:25:00,91.39,91.39,91.362,91.37,296000003.0
2006-04-14 04:26:00,91.385,91.385,91.37,91.37,10200000.0
2006-04-14 04:27:00,91.38,91.388,91.362,91.37,140099999.0
2006-04-14 04:28:00,91.379,91.395,91.376,91.395,126799998.0
2006-04-14 04:29:00,91.39,91.39,91.372,91.372,70599997.0
2006-04-14 04:30:00,91.387,91.387,91.366,91.374,168100003.0
2006-04-14 04:31:00,91.371,91.393,91.368,91.385,157699999.0
2006-04-14 04:32:00,91.37,91.392,91.366,91.379,195599999.0
2006-04-14 04:33:00,91.35,91.368,91.346,91.361,164200001.0
2006-04-14 04:34:00,91.365,91.365,91.344,91.344,193000002.0
2006-04-14 04:35:00,91.349,91.366,91.346,91.363,268699997.0
2006-04-14 04:36:00,91.34,91.355,91.34,91.355,104699999.0
2006-04-14 04:37:00,91.338,91.355,91.336,91.354,212199997.0
2006-04-14 04:38:00,91.352,91.355,91.329,91.332,421700000.0
2006-04-14 04:39:00,91.358,91.358,91.32,91.32,188199996.0
2006-04-14 04:40:00,91.33,91.345,91.33,91.345,98100002.0
2006-04-14 04:41:00,91.324,91.342,91.316,91.341,224999999.0
2006-04-14 04:42:00,91.337,91.338,91.311,91.325,217199999.0
2006-04-14 04:43:00,91.32,91.335,91.32,91.335,92200000.0
2006-04-14 04:44:00,91.327,91.34,91.32,91.335,199699996.0
2006-04-14 04:45:00,91.336,91.336,91.309,91.328,198900003.0
2006-04-14 04:46:00,91.321,91.336,91.307,91.313,290699999.0
2006-04-14 04:47:00,91.328,91.335,91.305,91.305,162999999.0
2006-04-14 04:48:00,91.329,91.331,91.315,91.315,21900000.0
2006-04-14 04:49:00,91.338,91.351,91.327,91.34,256200003.0
2006-04-14 04:50:00,91.334,91.344,91.316,91.321,226999999.0
2006-04-14 04:51:00,91.33,91.335,91.311,91.311,168900001.0
2006-04-14 04:52:00,91.333,91.339,91.312,91.319,285199998.0
2006-04-14 04:53:00,91.338,91.345,91.311,91.319,187699998.0
2006-04-14 04:54:00,91.337,91.337,91.307,91.307,97300000.0
2006-04-14 04:55:00,91.312,91.33,91.312,91.33,66200000.0
2006-04-14 04:56:00,91.311,91.335,91.305,91.325,216999998.0
2006-04-14 04:57:00,91.314,91.33,91.31,91.325,183400004.0
2006-04-14 04:58:00,91.323,91.334,91.307,91.312,192099998.0
2006-04-14 04:59:00,91.315,91.33,91.3,91.32,133500002.0
2006-04-14 05:00:00,91.31,91.335,91.31,91.335,262199999.0
2006-04-14 05:01:00,91.293,91.33,91.293,91.33,114500001.0
2006-04-14 05:02:00,91.307,91.331,91.292,91.32,176199999.0
2006-04-14 05:03:00,91.309,91.338,91.307,91.321,227799996.0
2006-04-14 05:04:00,91.303,91.326,91.297,91.303,227300005.0
2006-04-14 05:05:00,91.319,91.344,91.309,91.325,167899998.0
2006-04-14 05:06:00,91.335,91.335,91.31,91.318,220400001.0
2006-04-14 05:07:00,91.315,91.33,91.309,91.309,224500000.0
2006-04-14 05:08:00,91.335,91.335,91.31,91.313,106999996.0
2006-04-14 05:09:00,91.327,91.34,91.305,91.335,263200001.0
2006-04-14 05:10:00,91.333,91.335,91.307,91.318,203799996.0
2006-04-14 05:11:00,91.31,91.323,91.298,91.303,86300002.0
2006-04-14 05:12:00,91.314,91.335,91.307,91.325,152700000.0
2006-04-14 05:13:00,91.332,91.332,91.312,91.312,85600000.0
2006-04-14 05:14:00,91.325,91.33,91.31,91.318,170700002.0
2006-04-14 05:15:00,91.316,91.328,91.303,91.322,94499999.0
2006-04-14 05:16:00,91.318,91.33,91.314,91.322,267399995.0
2006-04-14 05:17:00,91.315,91.32,91.302,91.308,50100000.0
2006-04-14 05:18:00,91.329,91.341,91.308,91.325,299799999.0
2006-04-14 05:19:00,91.32,91.34,91.313,91.314,195899994.0
2006-04-14 05:20:00,91.32,91.33,91.316,91.328,22900000.0
2006-04-14 05:21:00,91.314,91.327,91.301,91.319,186699997.0
2006-04-14 05:22:00,91.31,91.321,91.292,91.297,142899998.0
2006-04-14 05:23:00,91.312,91.327,91.296,91.314,107000001.0
2006-04-14 05:24:00,91.32,91.326,91.302,91.312,110599998.0
2006-04-14 05:25:00,91.328,91.328,91.293,91.306,225099999.0
2006-04-14 05:26:00,91.318,91.335,91.312,91.319,257099997.0
2006-04-14 05:27:00,91.33,91.33,91.31,91.31,207400002.0
2006-04-14 05:28:00,91.323,91.323,91.297,91.323,169700000.0
2006-04-14 05:29:00,91.321,91.321,91.309,91.321,18800000.0
2006-04-14 05:30:00,91.325,91.336,91.325,91.336,21600000.0
2006-04-14 05:31:00,91.319,91.337,91.315,91.337,181299998.0
2006-04-14 05:32:00,91.336,91.345,91.321,91.322,243600005.0
2006-04-14 05:33:00,91.345,91.353,91.335,91.349,189899999.0
2006-04-14 05:34:00,91.336,91.346,91.334,91.344,38800000.0
2006-04-14 05:35:00,91.33,91.347,91.324,91.337,164500002.0
2006-04-14 05:36:00,91.32,91.344,91.32,91.344,90799998.0
2006-04-14 05:37:00,91.35,91.352,91.33,91.33,110699998.0
2006-04-14 05:38:00,91.345,91.35,91.329,91.338,168600000.0
2006-04-14 05:39:00,91.33,91.35,91.321,91.345,146000000.0
2006-04-14 05:40:00,91.336,91.347,91.32,91.345,231100000.0
2006-04-14 05:41:00,91.341,91.344,91.323,91.344,59300000.0
2006-04-14 05:42:00,91.335,91.335,91.32,91.32,52800000.0
2006-04-14 05:43:00,91.339,91.339,91.309,91.321,126900001.0
2006-04-14 05:44:00,91.303,91.33,91.303,91.322,191700002.0
2006-04-14 05:45:00,91.31,91.325,91.31,91.325,43600001.0
2006-04-14 05:46:00,91.32,91.33,91.303,91.317,77999999.0
2006-04-14 05:47:00,91.303,91.33,91.263,91.33,205000002.0
2006-04-14 05:48:00,91.33,91.33,91.304,91.304,202099999.0
2006-04-14 05:49:00,91.333,91.341,91.313,91.313,271899996.0
2006-04-14 05:50:00,91.304,91.33,91.304,91.327,80000000.0
2006-04-14 05:51:00,91.327,91.345,91.309,91.345,183899996.0
2006-04-14 05:52:00,91.33,91.34,91.313,91.318,299800003.0
2006-04-14 05:53:00,91.337,91.338,91.316,91.326,141599999.0
2006-04-14 05:54:00,91.342,91.342,91.314,91.328,236999996.0
2006-04-14 05:55:00,91.293,91.35,91.293,91.35,205300001.0
2006-04-14 05:56:00,91.34,91.355,91.34,91.355,39000000.0
2006-04-14 05:57:00,91.348,91.36,91.34,91.355,69799999.0
2006-04-14 05:58:00,91.336,91.354,91.324,91.342,213099996.0
2006-04-14 05:59:00,91.327,91.348,91.327,91.332,92000000.0
2006-04-14 06:00:00,91.343,91.349,91.323,91.328,333900003.0
2006-04-14 06:01:00,91.329,91.342,91.31,91.321,152300000.0
2006-04-14 06:02:00,91.33,91.335,91.312,91.318,94000000.0
2006-04-14 06:03:00,91.32,91.335,91.32,91.335,47900000.0
2006-04-14 06:04:00,91.33,91.352,91.328,91.337,190300000.0
2006-04-14 06:05:00,91.338,91.344,91.322,91.323,294800001.0
2006-04-14 06:06:00,91.333,91.35,91.324,91.342,226600001.0
2006-04-14 06:07:00,91.323,91.347,91.323,91.338,212299997.0
2006-04-14 06:08:00,91.332,91.344,91.325,91.343,262799998.0
2006-04-14 06:09:00,91.335,91.352,91.321,91.343,212799996.0
2006-04-14 06:10:00,91.323,91.345,91.312,91.329,257200001.0
2006-04-14 06:11:00,91.33,91.337,91.295,91.323,112099997.0
2006-04-14 06:12:00,91.307,91.329,91.307,91.329,59400001.0
2006-04-14 06:13:00,91.337,91.337,91.318,91.333,250199999.0
2006-04-14 06:14:00,91.321,91.34,91.321,91.335,185400005.0
2006-04-14 06:15:00,91.312,91.34,91.312,91.335,105299999.0
2006-04-14 06:16:00,91.328,91.337,91.313,91.327,38000000.0
2006-04-14 06:17:00,91.32,91.33,91.3,91.317,197399997.0
2006-04-14 06:18:00,91.317,91.33,91.302,91.325,141499999.0
2006-04-14 06:19:00,91.33,91.33,91.32,91.32,53200000.0
2006-04-14 06:20:00,91.325,91.336,91.325,91.336,69899999.0
2006-04-14 06:21:00,91.335,91.335,91.312,91.312,57300000.0
2006-04-14 06:22:00,91.315,91.331,91.315,91.329,93999997.0
2006-04-14 06:23:00,91.323,91.333,91.31,91.312,234500000.0
2006-04-14 06:24:00,91.295,91.32,91.295,91.297,182399999.0
2006-04-14 06:25:00,91.292,91.332,91.292,91.332,252899998.0
2006-04-14 06:26:00,91.343,91.343,91.315,91.319,264200003.0
2006-04-14 06:27:00,91.32,91.346,91.32,91.331,279999995.0
2006-04-14 06:28:00,91.333,91.333,91.289,91.289,251600001.0
2006-04-14 06:29:00,91.298,91.325,91.295,91.325,214499998.0
2006-04-14 06:30:00,91.316,91.336,91.309,91.311,281699999.0
2006-04-14 06:31:00,91.328,91.333,91.303,91.325,255499999.0
2006-04-14 06:32:00,91.319,91.322,91.287,91.297,182599997.0
2006-04-14 06:33:00,91.318,91.324,91.298,91.312,222199998.0
2006-04-14 06:34:00,91.305,91.334,91.305,91.327,166500000.0
2006-04-14 06:35:00,91.33,91.335,91.296,91.316,169500001.0
2006-04-14 06:36:00,91.317,91.337,91.317,91.333,196200001.0
2006-04-14 06:37:00,91.323,91.336,91.309,91.331,195999998.0
2006-04-14 06:38:00,91.311,91.331,91.299,91.319,97799997.0
2006-04-14 06:39:00,91.315,91.331,91.315,91.331,92000002.0
2006-04-14 06:40:00,91.324,91.345,91.324,91.341,135299999.0
2006-04-14 06:41:00,91.317,91.333,91.309,91.325,251200000.0
2006-04-14 06:42:00,91.301,91.327,91.299,91.307,222599997.0
2006-04-14 06:43:00,91.31,91.33,91.31,91.325,172599999.0
2006-04-14 06:44:00,91.327,91.328,91.299,91.328,226800003.0
2006-04-14 06:45:00,91.297,91.321,91.297,91.312,135999998.0
2006-04-14 06:46:00,91.315,91.325,91.301,91.301,162700000.0
2006-04-14 06:47:00,91.306,91.323,91.294,91.31,178299997.0
2006-04-14 06:48:00,91.307,91.32,91.299,91.313,18500000.0
2006-04-14 06:49:00,91.32,91.32,91.292,91.292,42900000.0
2006-04-14 06:50:00,91.303,91.322,91.292,91.32,311700000.0
2006-04-14 06:51:00,91.3,91.322,91.3,91.322,261199997.0
2006-04-14 06:52:00,91.315,91.322,91.285,91.298,202200000.0
2006-04-14 06:53:00,91.326,91.326,91.3,91.303,214400000.0
2006-04-14 06:54:00,91.312,91.313,91.29,91.296,130399999.0
2006-04-14 06:55:00,91.315,91.315,91.286,91.288,220899997.0
2006-04-14 06:56:00,91.302,91.303,91.275,91.282,158800000.0
2006-04-14 06:57:00,91.295,91.31,91.291,91.31,131600001.0
2006-04-14 06:58:00,91.293,91.315,91.281,91.315,367599994.0
2006-04-14 06:59:00,91.295,91.329,91.295,91.326,193300001.0
2006-04-14 07:00:00,91.305,91.33,91.305,91.307,190800003.0
2006-04-14 07:01:00,91.336,91.336,91.315,91.315,258499995.0
2006-04-14 07:02:00,91.317,91.326,91.296,91.306,267499998.0
2006-04-14 07:03:00,91.321,91.321,91.293,91.293,119500002.0
2006-04-14 07:04:00,91.305,91.326,91.303,91.322,157199998.0
2006-04-14 07:05:00,91.3,91.315,91.294,91.314,265799994.0
2006-04-14 07:06:00,91.315,91.315,91.3,91.3,61400001.0
2006-04-14 07:07:00,91.31,91.32,91.301,91.315,94400000.0
2006-04-14 07:08:00,91.295,91.315,91.29,91.31,142799999.0
2006-04-14 07:09:00,91.305,91.329,91.303,91.303,219499997.0
2006-04-14 07:10:00,91.315,91.326,91.299,91.313,226799997.0
2006-04-14 07:11:00,91.321,91.326,91.295,91.296,268900000.0
2006-04-14 07:12:00,91.302,91.325,91.3,91.315,275099998.0
2006-04-14 07:13:00,91.31,91.328,91.299,91.322,260100000.0
2006-04-14 07:14:00,91.299,91.32,91.299,91.315,310199996.0
2006-04-14 07:15:00,91.311,91.326,91.299,91.322,201100004.0
2006-04-14 07:16:00,91.29,91.32,91.29,91.32,187899999.0
2006-04-14 07:17:00,91.313,91.32,91.297,91.301,198200001.0
2006-04-14 07:18:00,91.3,91.315,91.3,91.315,66199999.0
2006-04-14 07:19:00,91.315,91.323,91.3,91.3,301299999.0
2006-04-14 07:20:00,91.315,91.32,91.296,91.3,231800000.0
2006-04-14 07:21:00,91.308,91.32,91.302,91.315,64500001.0
2006-04-14 07:22:00,91.315,91.315,91.292,91.292,88699997.0
2006-04-14 07:23:00,91.318,91.318,91.287,91.289,243199999.0
2006-04-14 07:24:00,91.306,91.317,91.292,91.303,149399999.0
2006-04-14 07:25:00,91.301,91.317,91.297,91.315,303799999.0
2006-04-14 07:26:00,91.306,91.32,91.281,91.32,182900001.0
2006-04-14 07:27:00,91.31,91.317,91.292,91.299,160099999.0
2006-04-14 07:28:00,91.313,91.315,91.296,91.3,210299999.0
2006-04-14 07:29:00,91.303,91.325,91.3,91.315,204199996.0
2006-04-14 07:30:00,91.317,91.317,91.298,91.298,123699998.0
2006-04-14 07:31:00,91.302,91.325,91.299,91.299,279199997.0
2006-04-14 07:32:00,91.316,91.316,91.294,91.296,180399999.0
2006-04-14 07:33:00,91.315,91.32,91.276,91.304,195600002.0
2006-04-14 07:34:00,91.291,91.32,91.291,91.307,151900001.0
2006-04-14 07:35:00,91.304,91.312,91.286,91.29,327200005.0
2006-04-14 07:36:00,91.289,91.328,91.289,91.328,143600001.0
2006-04-14 07:37:00,91.328,91.328,91.299,91.312,269800001.0
2006-04-14 07:38:00,91.315,91.331,91.295,91.315,102800000.0
2006-04-14 07:39:00,91.321,91.34,91.313,91.335,324099997.0
2006-04-14 07:40:00,91.332,91.348,91.321,91.33,260899999.0
2006-04-14 07:41:00,91.351,91.358,91.335,91.343,183399999.0
2006-04-14 07:42:00,91.33,91.35,91.327,91.349,288299997.0
2006-04-14 07:43:00,91.345,91.356,91.331,91.342,262900000.0
2006-04-14 07:44:00,91.35,91.358,91.334,91.358,116499999.0
2006-04-14 07:45:00,91.351,91.359,91.332,91.337,181900000.0
2006-04-14 07:46:00,91.351,91.363,91.331,91.342,382300001.0
2006-04-14 07:47:00,91.338,91.358,91.338,91.358,247199999.0
2006-04-14 07:48:00,91.342,91.357,91.333,91.338,237299997.0
2006-04-14 07:49:00,91.355,91.36,91.34,91.34,140499999.0
2006-04-14 07:50:00,91.342,91.363,91.339,91.363,210299995.0
2006-04-14 07:51:00,91.354,91.368,91.334,91.347,204499997.0
2006-04-14 07:52:00,91.342,91.353,91.324,91.335,275200000.0
2006-04-14 07:53:00,91.342,91.368,91.337,91.353,148999999.0
2006-04-14 07:54:00,91.355,91.355,91.34,91.34,143200001.0
2006-04-14 07:55:00,91.357,91.357,91.331,91.331,246399997.0
2006-04-14 07:56:00,91.353,91.353,91.332,91.343,117199998.0
2006-04-14 07:57:00,91.325,91.359,91.325,91.345,173999998.0
2006-04-14 07:58:00,91.324,91.351,91.324,91.348,95099999.0
2006-04-14 07:59:00,91.327,91.35,91.321,91.345,201800001.0
2006-04-14 08:00:00,91.337,91.357,91.335,91.347,204199998.0
2006-04-14 08:01:00,91.327,91.353,91.322,91.342,240299999.0
2006-04-14 08:02:00,91.341,91.358,91.335,91.358,129899998.0
2006-04-14 08:03:00,91.353,91.356,91.329,91.337,253499998.0
2006-04-14 08:04:00,91.358,91.358,91.336,91.342,220200001.0
2006-04-14 08:05:00,91.346,91.356,91.333,91.336,266400000.0
2006-04-14 08:06:00,91.352,91.352,91.334,91.334,77499999.0
2006-04-14 08:07:00,91.322,91.352,91.322,91.345,170499999.0
2006-04-14 08:08:00,91.327,91.354,91.327,91.345,179299999.0
2006-04-14 08:09:00,91.32,91.355,91.32,91.355,253700000.0
2006-04-14 08:10:00,91.345,91.345,91.33,91.33,47500002.0
2006-04-14 08:11:00,91.33,91.354,91.32,91.32,226799998.0
2006-04-14 08:12:00,91.33,91.355,91.327,91.335,234899998.0
2006-04-14 08:13:00,91.342,91.361,91.331,91.351,202500003.0
2006-04-14 08:14:00,91.36,91.36,91.336,91.34,235800000.0
2006-04-14 08:15:00,91.355,91.372,91.343,91.361,151799998.0
2006-04-14 08:16:00,91.365,91.365,91.331,91.331,108700002.0
2006-04-14 08:17:00,91.365,91.367,91.347,91.347,121600002.0
2006-04-14 08:18:00,91.354,91.38,91.354,91.366,352999998.0
2006-04-14 08:19:00,91.358,91.371,91.321,91.351,165099999.0
2006-04-14 08:20:00,91.364,91.371,91.346,91.347,249599998.0
2006-04-14 08:21:00,91.362,91.375,91.351,91.375,221299993.0
2006-04-14 08:22:00,91.357,91.381,91.354,91.367,281099999.0
2006-04-14 08:23:00,91.362,91.37,91.349,91.349,25500000.0
2006-04-14 08:24:00,91.373,91.376,91.345,91.345,176799998.0
2006-04-14 08:25:00,91.344,91.37,91.344,91.37,140500001.0
2006-04-14 08:26:00,91.368,91.376,91.347,91.354,181299999.0
2006-04-14 08:27:00,91.363,91.372,91.345,91.355,286399998.0
2006-04-14 08:28:00,91.349,91.378,91.349,91.373,251099998.0
2006-04-14 08:29:00,91.365,91.375,91.351,91.351,169300001.0
2006-04-14 08:30:00,91.361,91.376,91.355,91.375,268599999.0
2006-04-14 08:31:00,91.388,91.388,91.359,91.367,199399998.0
2006-04-14 08:32:00,91.378,91.38,91.351,91.378,322299996.0
2006-04-14 08:33:00,91.364,91.378,91.35,91.369,77100000.0
2006-04-14 08:34:00,91.361,91.38,91.353,91.375,167700002.0
2006-04-14 08:35:00,91.36,91.38,91.36,91.38,105700000.0
2006-04-14 08:36:00,91.365,91.386,91.357,91.384,417099999.0
2006-04-14 08:37:00,91.383,91.387,91.359,91.377,301200002.0
2006-04-14 08:38:00,91.362,91.384,91.361,91.384,128899998.0
2006-04-14 08:39:00,91.353,91.379,91.353,91.374,342299997.0
2006-04-14 08:40:00,91.356,91.368,91.346,91.358,261800003.0
2006-04-14 08:41:00,91.345,91.368,91.345,91.358,129300002.0
2006-04-14 08:42:00,91.346,91.368,91.335,91.354,228599994.0
2006-04-14 08:43:00,91.353,91.376,91.35,91.372,224900002.0
2006-04-14 08:44:00,91.377,91.391,91.353,91.372,313400004.0
2006-04-14 08:45:00,91.38,91.38,91.36,91.369,304500002.0
2006-04-14 08:46:00,91.377,91.378,91.351,91.352,213700000.0
2006-04-14 08:47:00,91.354,91.379,91.354,91.373,137499999.0
2006-04-14 08:48:00,91.364,91.385,91.359,91.375,222099998.0
2006-04-14 08:49:00,91.356,91.38,91.356,91.38,240399998.0
2006-04-14 08:50:00,91.344,91.387,91.344,91.378,119600000.0
2006-04-14 08:51:00,91.365,91.399,91.346,91.37,249499992.0
2006-04-14 08:52:00,91.383,91.383,91.362,91.38,104800000.0
2006-04-14 08:53:00,91.373,91.387,91.353,91.373,229299999.0
2006-04-14 08:54:00,91.373,91.374,91.352,91.352,190500000.0
2006-04-14 08:55:00,91.346,91.375,91.346,91.365,175900002.0
2006-04-14 08:56:00,91.371,91.376,91.346,91.346,308000001.0
2006-04-14 08:57:00,91.349,91.371,91.344,91.362,252999997.0
2006-04-14 08:58:00,91.362,91.365,91.343,91.35,186400000.0
2006-04-14 08:59:00,91.36,91.361,91.336,91.342,136299996.0
2006-04-14 09:00:00,91.362,91.371,91.346,91.361,349600001.0
2006-04-14 09:01:00,91.353,91.356,91.336,91.337,133999997.0
2006-04-14 09:02:00,91.358,91.358,91.336,91.346,238799999.0
2006-04-14 09:03:00,91.36,91.36,91.337,91.339,170699997.0
2006-04-14 09:04:00,91.334,91.365,91.334,91.355,195299999.0
2006-04-14 09:05:00,91.35,91.366,91.333,91.357,165000000.0
2006-04-14 09:06:00,91.364,91.371,91.342,91.343,254099997.0
2006-04-14 09:07:00,91.365,91.37,91.347,91.347,141099997.0
2006-04-14 09:08:00,91.358,91.376,91.336,91.35,176399998.0
2006-04-14 09:09:00,91.35,91.375,91.348,91.37,183599997.0
2006-04-14 09:10:00,91.37,91.37,91.35,91.35,74699999.0
2006-04-14 09:11:00,91.355,91.368,91.341,91.358,130299999.0
2006-04-14 09:12:00,91.358,91.363,91.338,91.351,264400000.0
2006-04-14 09:13:00,91.346,91.363,91.346,91.363,36600000.0
2006-04-14 09:14:00,91.362,91.362,91.34,91.34,64999999.0
2006-04-14 09:15:00,91.356,91.374,91.343,91.362,252200000.0
2006-04-14 09:16:00,91.358,91.358,91.335,91.335,76399998.0
2006-04-14 09:17:00,91.34,91.34,91.304,91.312,212399999.0
2006-04-14 09:18:00,91.321,91.336,91.304,91.305,278600004.0
2006-04-14 09:19:00,91.322,91.336,91.314,91.314,216699998.0
2006-04-14 09:20:00,91.332,91.337,91.312,91.316,411400000.0
2006-04-14 09:21:00,91.323,91.324,91.299,91.299,241099999.0
2006-04-14 09:22:00,91.301,91.326,91.301,91.32,190500001.0
2006-04-14 09:23:00,91.297,91.314,91.294,91.312,135899999.0
2006-04-14 09:24:00,91.329,91.332,91.318,91.318,114800001.0
2006-04-14 09:25:00,91.338,91.351,91.318,91.328,369800003.0
2006-04-14 09:26:00,91.332,91.34,91.317,91.327,22400000.0
2006-04-14 09:27:00,91.34,91.34,91.308,91.333,331500000.0
2006-04-14 09:28:00,91.336,91.345,91.319,91.325,281699999.0
2006-04-14 09:29:00,91.334,91.343,91.322,91.34,241399999.0
2006-04-14 09:30:00,91.323,91.337,91.307,91.326,184599999.0
2006-04-14 09:31:00,91.319,91.336,91.291,91.336,248900000.0
2006-04-14 09:32:00,91.332,91.345,91.315,91.328,347899999.0
2006-04-14 09:33:00,91.332,91.351,91.327,91.345,279299998.0
2006-04-14 09:34:00,91.322,91.35,91.322,91.345,193699998.0
2006-04-14 09:35:00,91.34,91.352,91.321,91.323,216200000.0
2006-04-14 09:36:00,91.352,91.357,91.332,91.333,372199996.0
2006-04-14 09:37:00,91.327,91.352,91.317,91.344,266700002.0
2006-04-14 09:38:00,91.345,91.355,91.323,91.347,332699998.0
2006-04-14 09:39:00,91.328,91.344,91.32,91.322,324400003.0
2006-04-14 09:40:00,91.327,91.327,91.301,91.306,195599999.0
2006-04-14 09:41:00,91.333,91.335,91.312,91.321,298899999.0
2006-04-14 09:42:00,91.332,91.337,91.308,91.329,101900001.0
2006-04-14 09:43:00,91.334,91.342,91.306,91.328,172100001.0
2006-04-14 09:44:00,91.343,91.349,91.326,91.326,136100000.0
2006-04-14 09:45:00,91.343,91.353,91.328,91.328,234399998.0
2006-04-14 09:46:00,91.342,91.343,91.324,91.328,213700002.0
2006-04-14 09:47:00,91.325,91.355,91.325,91.337,114899997.0
2006-04-14 09:48:00,91.354,91.356,91.337,91.343,253399996.0
2006-04-14 09:49:00,91.332,91.348,91.328,91.344,197899999.0
2006-04-14 09:50:00,91.344,91.349,91.317,91.32,393400003.0
2006-04-14 09:51:00,91.312,91.34,91.312,91.34,66999999.0
2006-04-14 09:52:00,91.325,91.329,91.304,91.311,239799998.0
2006-04-14 09:53:00,91.332,91.336,91.31,91.31,174200001.0
2006-04-14 09:54:00,91.332,91.338,91.317,91.325,245100002.0
2006-04-14 09:55:00,91.313,91.34,91.313,91.335,265699998.0
2006-04-14 09:56:00,91.32,91.34,91.32,91.34,283100003.0
2006-04-14 09:57:00,91.318,91.334,91.313,91.333,352899996.0
2006-04-14 09:58:00,91.316,91.337,91.306,91.314,219800004.0
2006-04-14 09:59:00,91.316,91.336,91.31,91.33,290800002.0
2006-04-14 10:00:00,91.328,91.329,91.31,91.314,39700000.0
2006-04-14 10:01:00,91.316,91.336,91.293,91.316,213499997.0
2006-04-14 10:02:00,91.31,91.327,91.302,91.323,292499998.0
2006-04-14 10:03:00,91.306,91.325,91.303,91.315,189300001.0
2006-04-14 10:04:00,91.32,91.32,91.302,91.302,85400000.0
2006-04-14 10:05:00,91.303,91.333,91.301,91.33,215199999.0
2006-04-14 10:06:00,91.317,91.336,91.317,91.336,119799998.0
2006-04-14 10:07:00,91.342,91.344,91.316,91.328,207700000.0
2006-04-14 10:08:00,91.32,91.332,91.301,91.314,193899997.0
2006-04-14 10:09:00,91.335,91.346,91.321,91.333,223099998.0
2006-04-14 10:10:00,91.34,91.348,91.322,91.329,194400003.0
2006-04-14 10:11:00,91.321,91.347,91.319,91.336,176600002.0
2006-04-14 10:12:00,91.314,91.337,91.306,91.328,201100001.0
2006-04-14 10:13:00,91.337,91.339,91.316,91.326,162100004.0
2006-04-14 10:14:00,91.314,91.332,91.311,91.326,83199998.0
2006-04-14 10:15:00,91.335,91.335,91.308,91.312,273399996.0
2006-04-14 10:16:00,91.302,91.337,91.302,91.337,207799999.0
2006-04-14 10:17:00,91.332,91.338,91.306,91.306,190500002.0
2006-04-14 10:18:00,91.318,91.344,91.318,91.335,206999997.0
2006-04-14 10:19:00,91.308,91.333,91.308,91.333,220899998.0
2006-04-14 10:20:00,91.325,91.341,91.3,91.339,253200000.0
2006-04-14 10:21:00,91.34,91.357,91.325,91.344,365399997.0
2006-04-14 10:22:00,91.351,91.365,91.327,91.365,360499998.0
2006-04-14 10:23:00,91.353,91.353,91.333,91.335,186400000.0
2006-04-14 10:24:00,91.348,91.351,91.32,91.349,461200006.0
2006-04-14 10:25:00,91.346,91.356,91.332,91.341,149999999.0
2006-04-14 10:26:00,91.362,91.364,91.34,91.343,201999998.0
2006-04-14 10:27:00,91.345,91.361,91.338,91.354,175200001.0
2006-04-14 10:28:00,91.327,91.353,91.327,91.353,137699999.0
2006-04-14 10:29:00,91.34,91.36,91.336,91.353,247200001.0
2006-04-14 10:30:00,91.332,91.351,91.315,91.334,163199996.0
2006-04-14 10:31:00,91.325,91.349,91.307,91.345,204499998.0
2006-04-14 10:32:00,91.345,91.345,91.321,91.338,146200004.0
2006-04-14 10:33:00,91.336,91.348,91.322,91.337,206099998.0
2006-04-14 10:34:00,91.322,91.34,91.319,91.335,269599997.0
2006-04-14 10:35:00,91.325,91.35,91.325,91.35,133100000.0
2006-04-14 10:36:00,91.334,91.355,91.327,91.346,303699996.0
2006-04-14 10:37:00,91.34,91.357,91.32,91.342,323499999.0
2006-04-14 10:38:00,91.355,91.355,91.331,91.331,194500001.0
2006-04-14 10:39:00,91.348,91.36,91.342,91.357,166800000.0
2006-04-14 10:40:00,91.331,91.36,91.331,91.355,228899998.0
2006-04-14 10:41:00,91.36,91.36,91.34,91.34,249499999.0
2006-04-14 10:42:00,91.355,91.365,91.334,91.35,289200000.0
2006-04-14 10:43:00,91.334,91.356,91.319,91.346,329700002.0
2006-04-14 10:44:00,91.34,91.362,91.324,91.342,428500003.0
2006-04-14 10:45:00,91.352,91.359,91.336,91.347,294600003.0
2006-04-14 10:46:00,91.328,91.349,91.328,91.337,153799998.0
2006-04-14 10:47:00,91.335,91.346,91.323,91.345,292500001.0
2006-04-14 10:48:00,91.342,91.342,91.306,91.306,265999999.0
2006-04-14 10:49:00,91.33,91.338,91.315,91.335,106200000.0
2006-04-14 10:50:00,91.34,91.348,91.323,91.338,155099998.0
2006-04-14 10:51:00,91.323,91.345,91.323,91.34,213599999.0
2006-04-14 10:52:00,91.311,91.34,91.311,91.335,107100000.0
2006-04-14 10:53:00,91.328,91.34,91.314,91.335,141200000.0
2006-04-14 10:54:00,91.312,91.338,91.289,91.329,415200003.0
2006-04-14 10:55:00,91.325,91.33,91.304,91.317,222700002.0
2006-04-14 10:56:00,91.31,91.337,91.304,91.323,260500000.0
2006-04-14 10:57:00,91.323,91.337,91.321,91.335,225799998.0
2006-04-14 10:58:00,91.32,91.337,91.309,91.332,273600000.0
2006-04-14 10:59:00,91.322,91.33,91.304,91.306,311200003.0
2006-04-14 11:00:00,91.322,91.322,91.29,91.29,123500003.0
2006-04-14 11:01:00,91.315,91.325,91.293,91.315,260999999.0
2006-04-14 11:02:00,91.316,91.323,91.296,91.307,204700000.0
2006-04-14 11:03:00,91.33,91.33,91.3,91.3,149000001.0
2006-04-14 11:04:00,91.316,91.328,91.304,91.324,138200000.0
2006-04-14 11:05:00,91.305,91.335,91.305,91.325,314300001.0
2006-04-14 11:06:00,91.316,91.33,91.297,91.323,203999999.0
2006-04-14 11:07:00,91.327,91.332,91.313,91.316,83500000.0
2006-04-14 11:08:00,91.307,91.334,91.307,91.324,332700000.0
2006-04-14 11:09:00,91.312,91.33,91.31,91.325,174099999.0
2006-04-14 11:10:00,91.308,91.332,91.307,91.324,192500000.0
2006-04-14 11:11:00,91.293,91.336,91.293,91.336,301700001.0
2006-04-14 11:12:00,91.341,91.341,91.311,91.311,279299997.0
2006-04-14 11:13:00,91.322,91.328,91.304,91.314,247700000.0
2006-04-14 11:14:00,91.333,91.339,91.316,91.319,431599995.0
2006-04-14 11:15:00,91.316,91.343,91.316,91.343,415499999.0
2006-04-14 11:16:00,91.334,91.347,91.32,91.335,221100000.0
2006-04-14 11:17:00,91.319,91.338,91.316,91.325,345799998.0
2006-04-14 11:18:00,91.322,91.329,91.305,91.305,320599995.0
2006-04-14 11:19:00,91.313,91.32,91.297,91.3,112199998.0
2006-04-14 11:20:00,91.3,91.328,91.295,91.328,336000000.0
2006-04-14 11:21:00,91.306,91.326,91.298,91.316,231699999.0
2006-04-14 11:22:00,91.318,91.327,91.303,91.315,175500001.0
2006-04-14 11:23:00,91.325,91.33,91.308,91.308,177600001.0
2006-04-14 11:24:00,91.31,91.33,91.308,91.33,210099996.0
2006-04-14 11:25:00,91.315,91.33,91.302,91.325,149300001.0
2006-04-14 11:26:00,91.33,91.335,91.308,91.31,330699999.0
2006-04-14 11:27:00,91.324,91.325,91.295,91.295,241100001.0
2006-04-14 11:28:00,91.298,91.315,91.29,91.31,163099998.0
2006-04-14 11:29:00,91.313,91.315,91.283,91.3,215199998.0
2006-04-14 11:30:00,91.309,91.309,91.282,91.29,307399996.0
2006-04-14 11:31:00,91.289,91.302,91.274,91.297,216499997.0
2006-04-14 11:32:00,91.292,91.305,91.274,91.297,295499998.0
2006-04-14 11:33:00,91.278,91.305,91.27,91.294,232899997.0
2006-04-14 11:34:00,91.283,91.314,91.283,91.3,297200001.0
2006-04-14 11:35:00,91.288,91.301,91.276,91.279,343499998.0
2006-04-14 11:36:00,91.288,91.302,91.269,91.278,206800001.0
2006-04-14 11:37:00,91.289,91.295,91.266,91.286,184400003.0
2006-04-14 11:38:00,91.286,91.293,91.271,91.277,257100002.0
2006-04-14 11:39:00,91.279,91.303,91.279,91.3,229300003.0
2006-04-14 11:40:00,91.298,91.3,91.278,91.284,368099999.0
2006-04-14 11:41:00,91.287,91.287,91.257,91.26,387300002.0
2006-04-14 11:42:00,91.268,91.28,91.259,91.259,221700000.0
2006-04-14 11:43:00,91.269,91.298,91.269,91.291,319300001.0
2006-04-14 11:44:00,91.295,91.3,91.28,91.289,226399999.0
2006-04-14 11:45:00,91.295,91.305,91.28,91.297,240399999.0
2006-04-14 11:46:00,91.29,91.295,91.268,91.281,87799999.0
2006-04-14 11:47:00,91.283,91.311,91.283,91.308,223999995.0
2006-04-14 11:48:00,91.287,91.307,91.282,91.304,288200000.0
2006-04-14 11:49:00,91.281,91.313,91.28,91.302,315299998.0
2006-04-14 11:50:00,91.288,91.316,91.288,91.311,222500001.0
2006-04-14 11:51:00,91.307,91.313,91.288,91.291,260100000.0
2006-04-14 11:52:00,91.31,91.31,91.286,91.296,209999999.0
2006-04-14 11:53:00,91.301,91.315,91.288,91.31,337199997.0
2006-04-14 11:54:00,91.29,91.31,91.285,91.302,171499999.0
2006-04-14 11:55:00,91.302,91.31,91.286,91.287,186400002.0
2006-04-14 11:56:00,91.301,91.313,91.288,91.313,143699999.0
2006-04-14 11:57:00,91.3,91.3,91.279,91.28,229000004.0
2006-04-14 11:58:00,91.272,91.298,91.272,91.294,378099998.0
2006-04-14 11:59:00,91.297,91.313,91.282,91.288,262199998.0
2006-04-14 12:00:00,91.303,91.312,91.281,91.301,243699998.0
2006-04-14 12:01:00,91.305,91.31,91.281,91.29,220500000.0
2006-04-14 12:02:00,91.312,91.335,91.28,91.32,185800000.0
2006-04-14 12:03:00,91.309,91.33,91.301,91.33,314300004.0
2006-04-14 12:04:00,91.325,91.33,91.306,91.318,163900000.0
2006-04-14 12:05:00,91.31,91.33,91.31,91.325,248399996.0
2006-04-14 12:06:00,91.322,91.322,91.29,91.297,310500001.0
2006-04-14 12:07:00,91.281,91.308,91.281,91.305,345299996.0
2006-04-14 12:08:00,91.304,91.306,91.285,91.291,211700000.0
2006-04-14 12:09:00,91.298,91.328,91.295,91.308,288099997.0
2006-04-14 12:10:00,91.291,91.31,91.289,91.305,217900004.0
2006-04-14 12:11:00,91.28,91.305,91.28,91.305,98300000.0
2006-04-14 12:12:00,91.28,91.31,91.28,91.3,228099997.0
2006-04-14 12:13:00,91.306,91.318,91.292,91.31,343300000.0
2006-04-14 12:14:00,91.32,91.32,91.3,91.309,301199998.0
2006-04-14 12:15:00,91.32,91.32,91.285,91.298,262799995.0
2006-04-14 12:16:00,91.292,91.316,91.292,91.307,286999999.0
2006-04-14 12:17:00,91.308,91.322,91.291,91.291,277100002.0
2006-04-14 12:18:00,91.307,91.327,91.298,91.315,231400000.0
2006-04-14 12:19:00,91.315,91.32,91.3,91.3,220500000.0
2006-04-14 12:20:00,91.3,91.32,91.299,91.32,192900000.0
2006-04-14 12:21:00,91.3,91.32,91.293,91.309,229899999.0
2006-04-14 12:22:00,91.32,91.323,91.301,91.304,83400001.0
2006-04-14 12:23:00,91.335,91.342,91.313,91.329,230699998.0
2006-04-14 12:24:00,91.316,91.341,91.316,91.333,215500000.0
2006-04-14 12:25:00,91.304,91.337,91.304,91.329,179400000.0
2006-04-14 12:26:00,91.339,91.341,91.313,91.331,161900000.0
2006-04-14 12:27:00,91.324,91.331,91.304,91.304,187699999.0
2006-04-14 12:28:00,91.301,91.325,91.3,91.322,267099993.0
2006-04-14 12:29:00,91.326,91.327,91.301,91.312,338399996.0
2006-04-14 12:30:00,91.31,91.32,91.291,91.294,246300000.0
2006-04-14 12:31:00,91.3,91.325,91.299,91.299,158299998.0
2006-04-14 12:32:00,91.316,91.328,91.303,91.315,244699998.0
2006-04-14 12:33:00,91.303,91.323,91.3,91.313,198999999.0
2006-04-14 12:34:00,91.313,91.323,91.304,91.307,86900000.0
2006-04-14 12:35:00,91.325,91.326,91.31,91.313,97800002.0
2006-04-14 12:36:00,91.301,91.326,91.296,91.326,216400000.0
2006-04-14 12:37:00,91.303,91.318,91.303,91.317,95900000.0
2006-04-14 12:38:00,91.301,91.308,91.285,91.296,182799998.0
2006-04-14 12:39:00,91.29,91.318,91.286,91.318,169700000.0
2006-04-14 12:40:00,91.313,91.321,91.307,91.314,56300000.0
2006-04-14 12:41:00,91.286,91.308,91.285,91.308,122099998.0
2006-04-14 12:42:00,91.302,91.317,91.286,91.303,88999997.0
2006-04-14 12:43:00,91.305,91.318,91.291,91.297,210499996.0
2006-04-14 12:44:00,91.298,91.315,91.29,91.31,144300002.0
2006-04-14 12:45:00,91.29,91.324,91.29,91.321,367699996.0
2006-04-14 12:46:00,91.323,91.323,91.293,91.293,233000001.0
2006-04-14 12:47:00,91.296,91.32,91.296,91.315,284600005.0
2006-04-14 12:48:00,91.315,91.317,91.29,91.29,333000004.0
2006-04-14 12:49:00,91.305,91.305,91.282,91.293,228800000.0
2006-04-14 12:50:00,91.293,91.306,91.277,91.289,263500002.0
2006-04-14 12:51:00,91.27,91.29,91.264,91.29,254799996.0
2006-04-14 12:52:00,91.283,91.291,91.264,91.276,196000000.0
2006-04-14 12:53:00,91.285,91.29,91.227,91.227,132799999.0
2006-04-14 12:54:00,91.278,91.291,91.267,91.288,226599995.0
2006-04-14 12:55:00,91.272,91.285,91.252,91.265,121999999.0
2006-04-14 12:56:00,91.253,91.29,91.253,91.287,76099998.0
2006-04-14 12:57:00,91.271,91.287,91.271,91.287,55599999.0
2006-04-14 12:58:00,91.27,91.287,91.264,91.281,297099998.0
2006-04-14 12:59:00,91.264,91.282,91.239,91.264,226699997.0
2006-04-14 13:00:00,91.261,91.282,91.254,91.272,191099996.0
2006-04-14 13:01:00,91.255,91.275,91.252,91.272,158700000.0
2006-04-14 13:02:00,91.259,91.28,91.253,91.275,197499997.0
2006-04-14 13:03:00,91.26,91.28,91.257,91.269,159500001.0
2006-04-14 13:04:00,91.263,91.284,91.263,91.284,221299996.0
2006-04-14 13:05:00,91.27,91.29,91.269,91.283,109499999.0
2006-04-14 13:06:00,91.28,91.291,91.262,91.278,175600002.0
2006-04-14 13:07:00,91.25,91.28,91.246,91.268,233199997.0
2006-04-14 13:08:00,91.26,91.28,91.26,91.28,71400000.0
2006-04-14 13:09:00,91.274,91.284,91.259,91.265,148200001.0
2006-04-14 13:10:00,91.289,91.296,91.269,91.277,244100001.0
2006-04-14 13:11:00,91.275,91.29,91.265,91.265,76200000.0
2006-04-14 13:12:00,91.273,91.295,91.273,91.29,298900001.0
2006-04-14 13:13:00,91.285,91.295,91.272,91.272,147899998.0
2006-04-14 13:14:00,91.285,91.295,91.266,91.269,282099999.0
2006-04-14 13:15:00,91.266,91.285,91.255,91.277,217099997.0
2006-04-14 13:16:00,91.257,91.281,91.257,91.281,80400002.0
2006-04-14 13:17:00,91.26,91.276,91.216,91.248,159799996.0
2006-04-14 13:18:00,91.258,91.275,91.257,91.262,160499997.0
2006-04-14 13:19:00,91.273,91.282,91.256,91.258,355800000.0
2006-04-14 13:20:00,91.258,91.277,91.248,91.271,149100004.0
2006-04-14 13:21:00,91.273,91.284,91.259,91.259,255100002.0
2006-04-14 13:22:00,91.275,91.284,91.251,91.253,297799998.0
2006-04-14 13:23:00,91.263,91.275,91.251,91.26,180600000.0
2006-04-14 13:24:00,91.258,91.276,91.256,91.265,203800001.0
2006-04-14 13:25:00,91.266,91.275,91.246,91.251,349499997.0
2006-04-14 13:26:00,91.268,91.268,91.242,91.251,251800002.0
2006-04-14 13:27:00,91.241,91.26,91.231,91.25,111500000.0
2006-04-14 13:28:00,91.261,91.282,91.247,91.247,159900001.0
2006-04-14 13:29:00,91.263,91.276,91.254,91.273,176399997.0
2006-04-14 13:30:00,91.254,91.279,91.235,91.279,306100004.0
2006-04-14 13:31:00,91.272,91.29,91.268,91.288,300000006.0
2006-04-14 13:32:00,91.28,91.289,91.262,91.274,198500000.0
2006-04-14 13:33:00,91.288,91.296,91.265,91.271,364700004.0
2006-04-14 13:34:00,91.275,91.291,91.265,91.289,263199997.0
2006-04-14 13:35:00,91.264,91.283,91.251,91.273,342500004.0
2006-04-14 13:36:00,91.272,91.272,91.247,91.256,236800000.0
2006-04-14 13:37:00,91.273,91.273,91.249,91.249,105500000.0
2006-04-14 13:38:00,91.28,91.28,91.246,91.246,140700000.0
2006-04-14 13:39:00,91.278,91.278,91.248,91.262,232100000.0
2006-04-14 13:40:00,91.273,91.277,91.256,91.26,322999997.0
2006-04-14 13:41:00,91.257,91.278,91.252,91.273,186600003.0
2006-04-14 13:42:00,91.256,91.273,91.247,91.265,348400000.0
2006-04-14 13:43:00,91.273,91.279,91.256,91.26,201099995.0
2006-04-14 13:44:00,91.268,91.288,91.265,91.288,197800000.0
2006-04-14 13:45:00,91.295,91.304,91.271,91.271,172300000.0
2006-04-14 13:46:00,91.292,91.3,91.274,91.283,199600003.0
2006-04-14 13:47:00,91.274,91.331,91.274,91.331,370200000.0
2006-04-14 13:48:00,91.31,91.334,91.302,91.319,126499997.0
2006-04-14 13:49:00,91.305,91.336,91.3,91.329,306999999.0
2006-04-14 13:50:00,91.325,91.337,91.307,91.324,367399999.0
2006-04-14 13:51:00,91.345,91.357,91.331,91.357,86099999.0
2006-04-14 13:52:00,91.319,91.345,91.319,91.343,274699998.0
2006-04-14 13:53:00,91.325,91.355,91.325,91.35,217399999.0
2006-04-14 13:54:00,91.327,91.348,91.321,91.342,269700004.0
2006-04-14 13:55:00,91.325,91.337,91.319,91.33,23400000.0
2006-04-14 13:56:00,91.335,91.345,91.327,91.331,301499998.0
2006-04-14 13:57:00,91.327,91.34,91.308,91.335,202299998.0
2006-04-14 13:58:00,91.327,91.345,91.318,91.333,148899999.0
2006-04-14 13:59:00,91.324,91.337,91.31,91.325,152299997.0
2006-04-14 14:00:00,91.32,91.339,91.313,91.332,286100001.0
2006-04-14 14:01:00,91.321,91.338,91.31,91.338,198900000.0
2006-04-14 14:02:00,91.333,91.348,91.311,91.311,247300001.0
2006-04-14 14:03:00,91.317,91.332,91.311,91.325,126900001.0
2006-04-14 14:04:00,91.317,91.335,91.3,91.32,301599996.0
2006-04-14 14:05:00,91.315,91.336,91.31,91.328,152900001.0
2006-04-14 14:06:00,91.33,91.344,91.31,91.327,172400000.0
2006-04-14 14:07:00,91.324,91.342,91.315,91.332,221799999.0
2006-04-14 14:08:00,91.333,91.333,91.309,91.313,238000006.0
2006-04-14 14:09:00,91.324,91.332,91.307,91.315,326800004.0
2006-04-14 14:10:00,91.315,91.335,91.297,91.333,268900004.0
2006-04-14 14:11:00,91.305,91.325,91.301,91.325,192100002.0
2006-04-14 14:12:00,91.333,91.337,91.308,91.308,284699997.0
2006-04-14 14:13:00,91.325,91.326,91.301,91.307,206600001.0
2006-04-14 14:14:00,91.326,91.326,91.307,91.307,10700000.0
2006-04-14 14:15:00,91.311,91.318,91.294,91.318,230099999.0
2006-04-14 14:16:00,91.311,91.312,91.287,91.287,146499999.0
2006-04-14 14:17:00,91.298,91.32,91.285,91.301,124499995.0
2006-04-14 14:18:00,91.315,91.328,91.294,91.322,242199997.0
2006-04-14 14:19:00,91.326,91.329,91.298,91.303,299700001.0
2006-04-14 14:20:00,91.318,91.318,91.285,91.296,227399999.0
2006-04-14 14:21:00,91.322,91.328,91.297,91.315,160199997.0
2006-04-14 14:22:00,91.302,91.329,91.299,91.31,126600001.0
2006-04-14 14:23:00,91.286,91.31,91.277,91.3,265199999.0
2006-04-14 14:24:00,91.295,91.316,91.281,91.307,154899998.0
2006-04-14 14:25:00,91.303,91.303,91.281,91.281,48400000.0
2006-04-14 14:26:00,91.288,91.315,91.28,91.305,242100000.0
2006-04-14 14:27:00,91.294,91.322,91.294,91.322,95400002.0
2006-04-14 14:28:00,91.312,91.312,91.288,91.291,249300002.0
2006-04-14 14:29:00,91.319,91.319,91.296,91.306,337700006.0
2006-04-14 14:30:00,91.293,91.317,91.271,91.303,108000000.0
2006-04-14 14:31:00,91.291,91.32,91.255,91.3,392600005.0
2006-04-14 14:32:00,91.289,91.323,91.289,91.308,237199995.0
2006-04-14 14:33:00,91.305,91.305,91.29,91.29,132000002.0
2006-04-14 14:34:00,91.289,91.32,91.288,91.31,291800000.0
2006-04-14 14:35:00,91.32,91.32,91.289,91.297,283900002.0
2006-04-14 14:36:00,91.308,91.317,91.288,91.295,192699998.0
2006-04-14 14:37:00,91.295,91.313,91.287,91.313,170499997.0
2006-04-14 14:38:00,91.302,91.317,91.288,91.288,60499999.0
2006-04-14 14:39:00,91.31,91.31,91.281,91.286,242399998.0
2006-04-14 14:40:00,91.298,91.31,91.292,91.305,51800000.0
2006-04-14 14:41:00,91.289,91.31,91.287,91.296,208600001.0
2006-04-14 14:42:00,91.296,91.317,91.296,91.317,42200000.0
2006-04-14 14:43:00,91.32,91.32,91.29,91.305,201400000.0
2006-04-14 14:44:00,91.315,91.325,91.298,91.313,209999998.0
2006-04-14 14:45:00,91.315,91.332,91.298,91.323,188000001.0
2006-04-14 14:46:00,91.323,91.332,91.302,91.318,234100000.0
2006-04-14 14:47:00,91.316,91.33,91.294,91.325,153400004.0
2006-04-14 14:48:00,91.33,91.33,91.308,91.308,45999999.0
2006-04-14 14:49:00,91.307,91.331,91.3,91.32,223299998.0
2006-04-14 14:50:00,91.31,91.332,91.301,91.325,329900004.0
2006-04-14 14:51:00,91.325,91.335,91.306,91.323,296099997.0
2006-04-14 14:52:00,91.325,91.335,91.311,91.32,266999995.0
2006-04-14 14:53:00,91.306,91.332,91.306,91.32,255999998.0
2006-04-14 14:54:00,91.3,91.32,91.287,91.315,230099998.0
2006-04-14 14:55:00,91.31,91.325,91.297,91.315,242399999.0
2006-04-14 14:56:00,91.322,91.327,91.304,91.304,155100000.0
2006-04-14 14:57:00,91.323,91.326,91.293,91.293,272099999.0
2006-04-14 14:58:00,91.315,91.32,91.291,91.3,223400002.0
2006-04-14 14:59:00,91.284,91.321,91.27,91.297,260200001.0
2006-04-14 15:00:00,91.306,91.324,91.3,91.308,270100000.0
2006-04-14 15:01:00,91.33,91.33,91.308,91.318,147599997.0
2006-04-14 15:02:00,91.312,91.33,91.311,91.312,170699999.0
2006-04-14 15:03:00,91.325,91.325,91.298,91.298,237299999.0
2006-04-14 15:04:00,91.323,91.33,91.305,91.317,174899998.0
2006-04-14 15:05:00,91.315,91.332,91.307,91.332,272400002.0
2006-04-14 15:06:00,91.325,91.325,91.31,91.31,71400002.0
2006-04-14 15:07:00,91.321,91.328,91.299,91.328,151800000.0
2006-04-14 15:08:00,91.301,91.323,91.301,91.303,97799998.0
2006-04-14 15:09:00,91.317,91.326,91.299,91.311,169399998.0
2006-04-14 15:10:00,91.31,91.325,91.31,91.325,13600000.0
2006-04-14 15:11:00,91.305,91.329,91.305,91.329,143000000.0
2006-04-14 15:12:00,91.317,91.33,91.304,91.33,171200000.0
2006-04-14 15:13:00,91.325,91.332,91.304,91.321,253699998.0
2006-04-14 15:14:00,91.317,91.333,91.308,91.311,269599995.0
2006-04-14 15:15:00,91.323,91.335,91.304,91.321,270400000.0
2006-04-14 15:16:00,91.323,91.331,91.303,91.304,441900000.0
2006-04-14 15:17:00,91.3,91.32,91.296,91.32,282400002.0
2006-04-14 15:18:00,91.303,91.322,91.302,91.318,143200002.0
2006-04-14 15:19:00,91.318,91.319,91.285,91.287,205500000.0
2006-04-14 15:20:00,91.315,91.325,91.296,91.309,227999997.0
2006-04-14 15:21:00,91.317,91.32,91.293,91.307,186900000.0
2006-04-14 15:22:00,91.293,91.327,91.255,91.327,148800002.0
2006-04-14 15:23:00,91.318,91.334,91.312,91.331,291400000.0
2006-04-14 15:24:00,91.34,91.34,91.315,91.32,326800006.0
2006-04-14 15:25:00,91.327,91.353,91.327,91.353,148799997.0
2006-04-14 15:26:00,91.339,91.355,91.331,91.355,166500000.0
2006-04-14 15:27:00,91.34,91.361,91.33,91.352,351499999.0
2006-04-14 15:28:00,91.342,91.358,91.334,91.355,318100002.0
2006-04-14 15:29:00,91.331,91.357,91.331,91.35,102500000.0
2006-04-14 15:30:00,91.347,91.347,91.32,91.32,165900001.0
2006-04-14 15:31:00,91.313,91.333,91.313,91.333,97500000.0
2006-04-14 15:32:00,91.325,91.337,91.312,91.314,190699997.0
2006-04-14 15:33:00,91.326,91.335,91.315,91.328,166200000.0
2006-04-14 15:34:00,91.313,91.33,91.305,91.325,323100000.0
2006-04-14 15:35:00,91.325,91.33,91.302,91.302,182500004.0
2006-04-14 15:36:00,91.31,91.33,91.31,91.325,263699996.0
2006-04-14 15:37:00,91.322,91.33,91.305,91.31,156900003.0
2006-04-14 15:38:00,91.32,91.33,91.303,91.31,187399999.0
2006-04-14 15:39:00,91.333,91.337,91.313,91.313,120900000.0
2006-04-14 15:40:00,91.316,91.341,91.315,91.341,234000000.0
2006-04-14 15:41:00,91.338,91.341,91.319,91.321,173400000.0
2006-04-14 15:42:00,91.337,91.35,91.317,91.322,288299995.0
2006-04-14 15:43:00,91.319,91.335,91.314,91.318,256600004.0
2006-04-14 15:44:00,91.324,91.335,91.301,91.319,220499998.0
2006-04-14 15:45:00,91.314,91.33,91.306,91.325,154300001.0
2006-04-14 15:46:00,91.328,91.328,91.31,91.31,56999999.0
2006-04-14 15:47:00,91.32,91.335,91.3,91.31,254100003.0
2006-04-14 15:48:00,91.325,91.33,91.309,91.31,189900003.0
2006-04-14 15:49:00,91.304,91.33,91.304,91.325,248599999.0
2006-04-14 15:50:00,91.325,91.333,91.308,91.316,105800001.0
2006-04-14 15:51:00,91.324,91.337,91.311,91.325,442399996.0
2006-04-14 15:52:00,91.335,91.335,91.307,91.31,331600001.0
2006-04-14 15:53:00,91.32,91.33,91.3,91.317,78200001.0
2006-04-14 15:54:00,91.32,91.32,91.286,91.32,147499999.0
2006-04-14 15:55:00,91.314,91.327,91.306,91.327,84199998.0
2006-04-14 15:56:00,91.327,91.327,91.281,91.295,187100000.0
2006-04-14 15:57:00,91.315,91.328,91.302,91.315,212399996.0
2006-04-14 15:58:00,91.322,91.336,91.31,91.322,95400000.0
2006-04-14 15:59:00,91.313,91.327,91.288,91.308,202299999.0
2006-04-14 16:00:00,91.31,91.326,91.292,91.313,236699996.0
2006-04-14 16:01:00,91.326,91.333,91.311,91.313,176300000.0
2006-04-14 16:02:00,91.335,91.335,91.313,91.319,220299999.0
2006-04-14 16:03:00,91.335,91.335,91.32,91.335,35400000.0
2006-04-14 16:04:00,91.329,91.347,91.322,91.322,270900000.0
2006-04-14 16:05:00,91.324,91.341,91.318,91.338,239700001.0
2006-04-14 16:06:00,91.34,91.34,91.314,91.328,233199997.0
2006-04-14 16:07:00,91.335,91.34,91.32,91.321,126699998.0
2006-04-14 16:08:00,91.325,91.337,91.315,91.332,141299998.0
2006-04-14 16:09:00,91.328,91.328,91.306,91.306,137600000.0
2006-04-14 16:10:00,91.312,91.335,91.308,91.325,333999999.0
2006-04-14 16:11:00,91.312,91.33,91.312,91.33,43399999.0
2006-04-14 16:12:00,91.327,91.327,91.305,91.313,91700002.0
2006-04-14 16:13:00,91.323,91.325,91.267,91.307,186599999.0
2006-04-14 16:14:00,91.31,91.326,91.294,91.326,205199999.0
2006-04-14 16:15:00,91.33,91.333,91.305,91.309,275899999.0
2006-04-14 16:16:00,91.317,91.33,91.3,91.32,169399998.0
2006-04-14 16:17:00,91.323,91.33,91.28,91.28,296200001.0
2006-04-14 16:18:00,91.318,91.33,91.31,91.325,129699998.0
2006-04-14 16:19:00,91.33,91.33,91.306,91.306,163699999.0
2006-04-14 16:20:00,91.325,91.33,91.304,91.318,194600002.0
2006-04-14 16:21:00,91.319,91.336,91.316,91.332,181800001.0
2006-04-14 16:22:00,91.331,91.339,91.315,91.325,199800000.0
2006-04-14 16:23:00,91.335,91.339,91.311,91.312,189700000.0
2006-04-14 16:24:00,91.332,91.337,91.317,91.319,300599993.0
2006-04-14 16:25:00,91.316,91.33,91.3,91.309,160500002.0
2006-04-14 16:26:00,91.32,91.336,91.3,91.321,116299997.0
2006-04-14 16:27:00,91.337,91.337,91.305,91.313,231399996.0
2006-04-14 16:28:00,91.325,91.325,91.305,91.309,221300000.0
2006-04-14 16:29:00,91.323,91.336,91.304,91.306,244499997.0
2006-04-14 16:30:00,91.333,91.333,91.305,91.312,174100003.0
2006-04-14 16:31:00,91.328,91.338,91.307,91.325,283700001.0
2006-04-14 16:32:00,91.318,91.335,91.312,91.33,10400000.0
2006-04-14 16:33:00,91.334,91.335,91.313,91.313,196499998.0
2006-04-14 16:34:00,91.322,91.33,91.304,91.308,240100004.0
2006-04-14 16:35:00,91.335,91.338,91.313,91.313,217199997.0
2006-04-14 16:36:00,91.316,91.328,91.3,91.323,259700000.0
2006-04-14 16:37:00,91.307,91.33,91.3,91.32,328299997.0
2006-04-14 16:38:00,91.315,91.324,91.3,91.306,259399999.0
2006-04-14 16:39:00,91.324,91.324,91.306,91.312,206099995.0
2006-04-14 16:40:00,91.323,91.327,91.307,91.314,146300002.0
2006-04-14 16:41:00,91.314,91.33,91.3,91.32,182700000.0
2006-04-14 16:42:00,91.301,91.33,91.296,91.33,280000003.0
2006-04-14 16:43:00,91.32,91.335,91.303,91.313,349599997.0
2006-04-14 16:44:00,91.314,91.327,91.3,91.316,94000000.0
2006-04-14 16:45:00,91.312,91.315,91.294,91.294,332599997.0
2006-04-14 16:46:00,91.305,91.322,91.29,91.31,222600000.0
2006-04-14 16:47:00,91.309,91.319,91.297,91.313,322799999.0
2006-04-14 16:48:00,91.314,91.319,91.288,91.293,189900000.0
2006-04-14 16:49:00,91.31,91.324,91.293,91.307,194600001.0
2006-04-14 16:50:00,91.315,91.326,91.304,91.316,96499998.0
2006-04-14 16:51:00,91.3,91.324,91.298,91.322,270600000.0
2006-04-14 16:52:00,91.31,91.325,91.282,91.297,337600002.0
2006-04-14 16:53:00,91.306,91.318,91.289,91.31,144099999.0
2006-04-14 16:54:00,91.31,91.317,91.293,91.3,67199999.0
2006-04-14 16:55:00,91.301,91.319,91.288,91.308,253999999.0
2006-04-14 16:56:00,91.317,91.317,91.292,91.297,272799994.0
2006-04-14 16:57:00,91.305,91.317,91.293,91.296,276599999.0
2006-04-14 16:58:00,91.289,91.317,91.283,91.317,106399999.0
2006-04-14 16:59:00,91.309,91.329,91.294,91.304,186099999.0
2006-04-14 17:00:00,91.319,91.322,91.294,91.294,89799998.0
2006-04-14 17:01:00,91.298,91.32,91.281,91.32,231800001.0
2006-04-14 17:02:00,91.308,91.32,91.298,91.32,155099997.0
2006-04-14 17:03:00,91.317,91.325,91.302,91.303,261600000.0
2006-04-14 17:04:00,91.32,91.32,91.296,91.296,130200000.0
2006-04-14 17:05:00,91.33,91.33,91.3,91.307,249900001.0
2006-04-14 17:06:00,91.314,91.335,91.307,91.318,128599999.0
2006-04-14 17:07:00,91.32,91.32,91.3,91.3,165599996.0
2006-04-14 17:08:00,91.318,91.324,91.301,91.312,277000000.0
2006-04-14 17:09:00,91.3,91.325,91.296,91.325,181399996.0
2006-04-14 17:10:00,91.302,91.336,91.302,91.336,189599999.0
2006-04-14 17:11:00,91.324,91.337,91.308,91.325,159300002.0
2006-04-14 17:12:00,91.315,91.331,91.315,91.331,70700002.0
2006-04-14 17:13:00,91.331,91.343,91.308,91.334,238000001.0
2006-04-14 17:14:00,91.325,91.335,91.301,91.325,290999995.0
2006-04-14 17:15:00,91.326,91.334,91.312,91.317,208899997.0
2006-04-14 17:16:00,91.317,91.334,91.314,91.327,146399998.0
2006-04-14 17:17:00,91.313,91.317,91.284,91.302,338099999.0
2006-04-14 17:18:00,91.315,91.328,91.302,91.315,212300000.0
2006-04-14 17:19:00,91.31,91.328,91.301,91.321,313799994.0
2006-04-14 17:20:00,91.31,91.335,91.31,91.323,126699997.0
2006-04-14 17:21:00,91.306,91.32,91.29,91.31,178700000.0
2006-04-14 17:22:00,91.318,91.318,91.283,91.283,340000002.0
2006-04-14 17:23:00,91.291,91.316,91.285,91.316,107800000.0
2006-04-14 17:24:00,91.301,91.317,91.295,91.317,153299997.0
2006-04-14 17:25:00,91.291,91.31,91.288,91.303,116599998.0
2006-04-14 17:26:00,91.304,91.317,91.299,91.314,203300001.0
2006-04-14 17:27:00,91.302,91.322,91.298,91.313,224099999.0
2006-04-14 17:28:00,91.309,91.32,91.302,91.317,218599999.0
2006-04-14 17:29:00,91.317,91.325,91.295,91.307,205299998.0
2006-04-14 17:30:00,91.294,91.316,91.294,91.308,132900002.0
2006-04-14 17:31:00,91.302,91.31,91.288,91.289,236100001.0
2006-04-14 17:32:00,91.297,91.31,91.281,91.31,320999998.0
2006-04-14 17:33:00,91.295,91.31,91.286,91.303,271300001.0
2006-04-14 17:34:00,91.297,91.315,91.285,91.288,215899998.0
2006-04-14 17:35:00,91.312,91.322,91.298,91.304,244699999.0
2006-04-14 17:36:00,91.33,91.335,91.309,91.309,240599996.0
2006-04-14 17:37:00,91.312,91.33,91.304,91.325,316499998.0
2006-04-14 17:38:00,91.314,91.327,91.303,91.316,143499997.0
2006-04-14 17:39:00,91.301,91.326,91.301,91.303,303500003.0
2006-04-14 17:40:00,91.31,91.32,91.289,91.306,189599996.0
2006-04-14 17:41:00,91.308,91.32,91.297,91.313,102100001.0
2006-04-14 17:42:00,91.315,91.315,91.296,91.3,192799999.0
2006-04-14 17:43:00,91.305,91.317,91.29,91.292,163100001.0
2006-04-14 17:44:00,91.29,91.317,91.29,91.317,293400003.0
2006-04-14 17:45:00,91.301,91.315,91.28,91.295,284400002.0
2006-04-14 17:46:00,91.295,91.295,91.272,91.272,50000001.0
2006-04-14 17:47:00,91.283,91.307,91.283,91.3,297499995.0
2006-04-14 17:48:00,91.305,91.305,91.284,91.284,69200000.0
2006-04-14 17:49:00,91.27,91.305,91.27,91.29,231000001.0
2006-04-14 17:50:00,91.28,91.3,91.274,91.3,215500000.0
2006-04-14 17:51:00,91.273,91.292,91.267,91.287,182100003.0
2006-04-14 17:52:00,91.272,91.298,91.272,91.298,279300006.0
2006-04-14 17:53:00,91.273,91.298,91.273,91.298,120399998.0
2006-04-14 17:54:00,91.292,91.298,91.271,91.285,167899997.0
2006-04-14 17:55:00,91.3,91.3,91.275,91.28,206599998.0
2006-04-14 17:56:00,91.3,91.305,91.278,91.278,134700000.0
2006-04-14 17:57:00,91.3,91.3,91.274,91.275,252100000.0
2006-04-14 17:58:00,91.29,91.3,91.271,91.28,140500000.0
2006-04-14 17:59:00,91.295,91.3,91.279,91.28,193900002.0
2006-04-14 18:00:00,91.299,91.315,91.282,91.291,132999998.0
2006-04-14 18:01:00,91.273,91.306,91.271,91.302,2085900003.0
2006-04-14 18:02:00,91.31,91.32,91.3,91.3,2130499988.0
2006-04-14 18:03:00,91.29,91.31,91.29,91.29,2130499988.0
2006-04-14 18:04:00,91.3,91.31,91.29,91.31,2130499988.0
2006-04-14 18:05:00,91.3,91.31,91.29,91.29,2130499988.0
2006-04-14 18:06:00,91.3,91.31,91.3,91.3,2130499988.0
2006-04-14 18:07:00,91.29,91.3,91.29,91.3,2130499988.0
2006-04-14 18:09:00,91.298,91.318,91.284,91.301,2130499988.0
2006-04-14 18:10:00,91.306,91.32,91.286,91.305,1805599995.0
2006-04-14 18:11:00,91.3,91.315,91.279,91.288,1146199995.0
2006-04-14 18:12:00,91.301,91.323,91.288,91.304,1261699996.0
2006-04-14 18:13:00,91.306,91.331,91.287,91.303,1889999997.0
2006-04-14 18:14:00,91.32,91.32,91.32,91.32,1171799997.0
2006-04-14 18:15:00,91.33,91.33,91.32,91.33,1171799997.0
2006-04-14 18:16:00,91.32,91.32,91.32,91.32,1171799997.0
2006-04-14 18:17:00,91.298,91.313,91.277,91.277,1171799997.0
2006-04-14 18:18:00,91.281,91.305,91.274,91.295,1167699999.0
2006-04-14 18:19:00,91.31,91.31,91.3,91.3,1912000006.0
2006-04-14 18:20:00,91.277,91.297,91.266,91.285,1912000006.0
2006-04-14 18:21:00,91.287,91.298,91.27,91.286,1762299995.0
2006-04-14 18:22:00,91.285,91.305,91.272,91.305,1323200010.0
2006-04-14 18:23:00,91.32,91.32,91.31,91.31,1267399992.0
2006-04-14 18:24:00,91.33,91.33,91.32,91.32,1267399992.0
2006-04-14 18:25:00,91.33,91.33,91.31,91.32,1267399992.0
2006-04-14 18:26:00,91.31,91.33,91.31,91.31,1267399992.0
2006-04-14 18:27:00,91.305,91.315,91.286,91.3,1267399992.0
2006-04-14 18:28:00,91.298,91.31,91.282,91.288,1702200004.0
2006-04-14 18:29:00,91.307,91.323,91.276,91.306,1291000001.0
2006-04-14 18:30:00,91.319,91.32,91.294,91.302,853000000.0
2006-04-14 18:31:00,91.305,91.315,91.282,91.3,1309399995.0
2006-04-14 18:32:00,91.31,91.32,91.31,91.31,2076399999.0
2006-04-14 18:33:00,91.32,91.32,91.32,91.32,2076399999.0
2006-04-14 18:34:00,91.287,91.312,91.276,91.312,2076399999.0
2006-04-14 18:35:00,91.296,91.313,91.28,91.3,1745699994.0
2006-04-14 18:36:00,91.293,91.315,91.287,91.29,1003500004.0
2006-04-14 18:37:00,91.308,91.329,91.296,91.321,1138099982.0
2006-04-14 18:38:00,91.323,91.329,91.289,91.312,672899996.0
2006-04-14 18:39:00,91.308,91.331,91.298,91.315,875099994.0
2006-04-14 18:40:00,91.313,91.325,91.295,91.296,1670799997.0
2006-04-14 18:41:00,91.317,91.332,91.305,91.309,975699995.0
2006-04-14 18:42:00,91.31,91.335,91.302,91.322,1020999997.0
2006-04-14 18:43:00,91.31,91.33,91.304,91.325,571099997.0
2006-04-14 18:44:00,91.325,91.33,91.301,91.301,914999993.0
2006-04-14 18:45:00,91.32,91.332,91.297,91.299,733800003.0
2006-04-14 18:46:00,91.318,91.329,91.298,91.304,818799990.0
2006-04-14 18:47:00,91.323,91.323,91.304,91.307,291500003.0
2006-04-14 18:48:00,91.323,91.33,91.308,91.314,583800000.0
2006-04-14 18:49:00,91.317,91.317,91.286,91.291,650899994.0
2006-04-14 18:50:00,91.286,91.32,91.286,91.32,923399993.0
2006-04-14 18:51:00,91.309,91.341,91.309,91.327,1114299998.0
2006-04-14 18:52:00,91.33,91.335,91.304,91.311,1231500003.0
2006-04-14 18:53:00,91.316,91.328,91.299,91.322,1396599999.0
2006-04-14 18:54:00,91.319,91.332,91.304,91.306,1226200000.0
2006-04-14 18:55:00,91.313,91.329,91.303,91.316,1613599998.0
2006-04-14 18:56:00,91.296,91.321,91.291,91.31,321399998.0
2006-04-14 18:57:00,91.288,91.31,91.286,91.305,698200001.0
2006-04-14 18:58:00,91.304,91.326,91.289,91.313,1034499996.0
2006-04-14 18:59:00,91.327,91.34,91.315,91.315,1460100013.0
2006-04-14 19:00:00,91.315,91.336,91.314,91.336,237799996.0
2006-04-14 19:01:00,91.327,91.343,91.311,91.329,635399988.0
2006-04-14 19:02:00,91.332,91.333,91.31,91.31,149899999.0
2006-04-14 19:03:00,91.313,91.336,91.313,91.327,522699994.0
2006-04-14 19:04:00,91.321,91.354,91.321,91.328,428000000.0
2006-04-14 19:05:00,91.336,91.361,91.336,91.361,573299998.0
2006-04-14 19:06:00,91.365,91.37,91.342,91.343,1123399999.0
2006-04-14 19:07:00,91.351,91.375,91.341,91.36,1268999993.0
2006-04-14 19:08:00,91.337,91.366,91.33,91.353,1489599993.0
2006-04-14 19:09:00,91.355,91.365,91.333,91.349,954899996.0
2006-04-14 19:10:00,91.359,91.373,91.345,91.373,304099997.0
2006-04-14 19:11:00,91.371,91.371,91.342,91.342,623999994.0
2006-04-14 19:12:00,91.34,91.363,91.34,91.359,265899997.0
2006-04-14 19:13:00,91.342,91.36,91.33,91.35,410299996.0
2006-04-14 19:14:00,91.339,91.358,91.335,91.358,332599998.0
2006-04-14 19:15:00,91.36,91.365,91.337,91.349,1130899999.0
2006-04-14 19:16:00,91.343,91.367,91.343,91.354,547699997.0
2006-04-14 19:17:00,91.337,91.35,91.316,91.347,794900005.0
2006-04-14 19:18:00,91.336,91.365,91.335,91.359,587499998.0
2006-04-14 19:19:00,91.329,91.37,91.329,91.365,1197899994.0
2006-04-14 19:20:00,91.356,91.373,91.336,91.373,594999988.0
2006-04-14 19:21:00,91.369,91.369,91.337,91.342,758099990.0
2006-04-14 19:22:00,91.352,91.365,91.345,91.358,343799998.0
2006-04-14 19:23:00,91.356,91.37,91.333,91.341,1652099997.0
2006-04-14 19:24:00,91.365,91.374,91.35,91.366,710499998.0
2006-04-14 19:25:00,91.36,91.375,91.344,91.365,907399996.0
2006-04-14 19:26:00,91.363,91.375,91.341,91.341,1666499994.0
2006-04-14 19:27:00,91.353,91.373,91.339,91.356,1328199988.0
2006-04-14 19:28:00,91.338,91.36,91.33,91.36,1150400001.0
2006-04-14 19:29:00,91.363,91.369,91.343,91.35,395600001.0
2006-04-14 19:30:00,91.37,91.375,91.348,91.375,846699997.0
2006-04-14 19:31:00,91.35,91.37,91.342,91.37,493000000.0
2006-04-14 19:32:00,91.369,91.372,91.344,91.352,1003100001.0
2006-04-14 19:33:00,91.365,91.374,91.35,91.36,765199995.0
2006-04-14 19:34:00,91.36,91.375,91.348,91.365,1243499995.0
2006-04-14 19:35:00,91.365,91.37,91.332,91.347,779300001.0
2006-04-14 19:36:00,91.348,91.367,91.34,91.365,745100000.0
2006-04-14 19:37:00,91.37,91.373,91.349,91.35,193099999.0
2006-04-14 19:38:00,91.349,91.375,91.344,91.365,747899993.0
2006-04-14 19:39:00,91.35,91.37,91.346,91.362,722699995.0
2006-04-14 19:40:00,91.362,91.37,91.339,91.341,793299998.0
2006-04-14 19:41:00,91.345,91.375,91.343,91.365,1109199996.0
2006-04-14 19:42:00,91.35,91.37,91.349,91.37,1038900006.0
2006-04-14 19:43:00,91.35,91.37,91.345,91.37,454899998.0
2006-04-14 19:44:00,91.361,91.367,91.338,91.338,915500001.0
2006-04-14 19:45:00,91.352,91.354,91.332,91.342,394399997.0
2006-04-14 19:46:00,91.344,91.344,91.318,91.318,596000003.0
2006-04-14 19:47:00,91.336,91.342,91.316,91.33,359099997.0
2006-04-14 19:48:00,91.335,91.34,91.311,91.34,1072499994.0
2006-04-14 19:49:00,91.335,91.34,91.314,91.32,706199994.0
2006-04-14 19:50:00,91.312,91.331,91.302,91.322,587099994.0
2006-04-14 19:51:00,91.302,91.335,91.302,91.33,580900007.0
2006-04-14 19:52:00,91.332,91.34,91.314,91.314,461100000.0
2006-04-14 19:53:00,91.321,91.346,91.318,91.335,689399995.0
2006-04-14 19:54:00,91.325,91.34,91.318,91.335,850799999.0
2006-04-14 19:55:00,91.318,91.34,91.312,91.335,419399997.0
2006-04-14 19:56:00,91.326,91.34,91.314,91.335,484500002.0
2006-04-14 19:57:00,91.336,91.356,91.312,91.342,764199997.0
2006-04-14 19:58:00,91.336,91.358,91.328,91.343,1214299995.0
2006-04-14 19:59:00,91.343,91.349,91.325,91.326,652499997.0
2006-04-14 20:00:00,91.333,91.335,91.312,91.318,381400001.0
2006-04-14 20:01:00,91.343,91.347,91.322,91.325,565600004.0
2006-04-14 20:02:00,91.322,91.345,91.317,91.336,564199995.0
2006-04-14 20:03:00,91.317,91.338,91.311,91.332,491599998.0
2006-04-14 20:04:00,91.332,91.338,91.312,91.325,637500008.0
2006-04-14 20:05:00,91.333,91.353,91.33,91.348,523699995.0
2006-04-14 20:06:00,91.329,91.355,91.315,91.337,566700005.0
2006-04-14 20:07:00,91.35,91.355,91.326,91.328,528100002.0
2006-04-14 20:08:00,91.347,91.347,91.313,91.333,806499995.0
2006-04-14 20:09:00,91.343,91.345,91.316,91.322,558000004.0
2006-04-14 20:10:00,91.343,91.354,91.328,91.328,745999995.0
2006-04-14 20:11:00,91.322,91.345,91.289,91.335,1599299995.0
2006-04-14 20:12:00,91.305,91.343,91.305,91.335,1546999986.0
2006-04-14 20:13:00,91.343,91.351,91.321,91.328,1001699998.0
2006-04-14 20:14:00,91.335,91.34,91.313,91.321,614299999.0
2006-04-14 20:15:00,91.324,91.352,91.317,91.344,991100000.0
2006-04-14 20:16:00,91.345,91.345,91.316,91.317,1534099996.0
2006-04-14 20:17:00,91.343,91.349,91.328,91.33,284300000.0
2006-04-14 20:18:00,91.338,91.35,91.329,91.345,212000000.0
2006-04-14 20:19:00,91.33,91.355,91.322,91.35,1493900002.0
2006-04-14 20:20:00,91.342,91.371,91.334,91.342,1314699994.0
2006-04-14 20:21:00,91.365,91.37,91.349,91.35,489599996.0
2006-04-14 20:22:00,91.34,91.376,91.34,91.363,941799992.0
2006-04-14 20:23:00,91.367,91.369,91.34,91.342,805900004.0
2006-04-14 20:24:00,91.355,91.36,91.337,91.348,500599999.0
2006-04-14 20:25:00,91.36,91.365,91.33,91.33,765200000.0
2006-04-14 20:26:00,91.34,91.36,91.332,91.355,524300004.0
2006-04-14 20:27:00,91.347,91.36,91.331,91.345,1182299991.0
2006-04-14 20:29:00,91.355,91.357,91.324,91.325,2103199984.0
2006-04-14 20:30:00,91.34,91.362,91.322,91.345,2064999999.0
2006-04-14 20:31:00,91.346,91.358,91.326,91.352,1706299987.0
2006-04-14 20:33:00,91.35,91.35,91.314,91.337,559999999.0
2006-04-14 20:34:00,91.341,91.355,91.33,91.345,326799998.0
2006-04-14 20:35:00,91.345,91.345,91.319,91.32,594499999.0
2006-04-14 20:36:00,91.345,91.35,91.326,91.336,558299995.0
2006-04-14 20:37:00,91.331,91.35,91.317,91.343,531299998.0
2006-04-14 20:38:00,91.343,91.35,91.317,91.326,1585100008.0
2006-04-14 20:39:00,91.326,91.35,91.325,91.345,1252999998.0
2006-04-14 20:40:00,91.345,91.35,91.325,91.338,1523400001.0
2006-04-14 20:41:00,91.343,91.35,91.321,91.337,890899995.0
2006-04-14 20:42:00,91.35,91.35,91.319,91.321,1016199993.0
2006-04-14 20:43:00,91.333,91.355,91.324,91.345,543400004.0
2006-04-14 20:44:00,91.35,91.35,91.318,91.329,1170800008.0
2006-04-14 20:45:00,91.322,91.352,91.32,91.321,1141599994.0
2006-04-14 20:46:00,91.345,91.35,91.321,91.321,891099993.0
2006-04-14 20:47:00,91.34,91.355,91.321,91.331,1185700000.0
2006-04-14 20:48:00,91.329,91.345,91.322,91.336,684299991.0
2006-04-14 20:49:00,91.329,91.342,91.313,91.342,726699989.0
2006-04-14 20:50:00,91.324,91.344,91.308,91.329,887600001.0
2006-04-14 20:51:00,91.338,91.351,91.315,91.323,726499989.0
2006-04-14 20:52:00,91.331,91.344,91.309,91.335,609399996.0
2006-04-14 20:53:00,91.34,91.34,91.31,91.327,1774699995.0
2006-04-14 20:54:00,91.336,91.336,91.308,91.323,364900002.0
2006-04-14 20:55:00,91.33,91.335,91.307,91.317,989800002.0
2006-04-14 20:56:00,91.325,91.335,91.302,91.302,893699998.0
2006-04-14 20:57:00,91.326,91.34,91.309,91.321,1197399990.0
2006-04-14 20:58:00,91.35,91.36,91.35,91.36,2044299994.0
2006-04-14 20:59:00,91.32,91.353,91.295,91.344,2044299994.0
2006-04-14 21:00:00,91.345,91.355,91.321,91.329,2046100006.0
2006-04-14 21:01:00,91.35,91.35,91.35,91.35,650999994.0
2006-04-14 21:02:00,91.314,91.34,91.304,91.34,650999994.0
2006-04-14 21:03:00,91.338,91.34,91.315,91.315,613799998.0
2006-04-14 21:04:00,91.31,91.33,91.305,91.325,475200002.0
2006-04-14 21:05:00,91.32,91.33,91.299,91.317,350699999.0
2006-04-14 21:06:00,91.31,91.33,91.308,91.323,596699998.0
2006-04-14 21:07:00,91.3,91.321,91.294,91.32,501699995.0
2006-04-14 21:08:00,91.298,91.325,91.293,91.315,586500000.0
2006-04-14 21:09:00,91.301,91.32,91.299,91.315,273999996.0
2006-04-14 21:10:00,91.32,91.325,91.301,91.301,554900014.0
2006-04-14 21:11:00,91.315,91.32,91.3,91.301,467299999.0
2006-04-14 21:12:00,91.31,91.327,91.291,91.314,466099995.0
2006-04-14 21:13:00,91.304,91.327,91.299,91.307,1134799998.0
2006-04-14 21:14:00,91.31,91.325,91.301,91.32,1035399995.0
2006-04-14 21:15:00,91.32,91.322,91.295,91.3,1118300004.0
2006-04-14 21:16:00,91.315,91.325,91.298,91.303,779899995.0
2006-04-14 21:17:00,91.31,91.334,91.296,91.325,1462400005.0
2006-04-14 21:18:00,91.31,91.33,91.304,91.325,693799997.0
2006-04-14 21:19:00,91.305,91.335,91.304,91.335,988399989.0
2006-04-14 21:20:00,91.337,91.343,91.315,91.315,1414199994.0
2006-04-14 21:21:00,91.318,91.335,91.304,91.325,1759299991.0
2006-04-14 21:22:00,91.312,91.339,91.304,91.333,1450799995.0
2006-04-14 21:23:00,91.34,91.352,91.311,91.352,903499999.0
2006-04-14 21:24:00,91.346,91.348,91.313,91.324,751700001.0
2006-04-14 21:25:00,91.325,91.33,91.301,91.311,1318299996.0
2006-04-14 21:26:00,91.325,91.335,91.311,91.312,595899996.0
2006-04-14 21:27:00,91.325,91.33,91.307,91.311,365099995.0
2006-04-14 21:28:00,91.319,91.33,91.312,91.33,213399998.0
2006-04-14 21:29:00,91.322,91.331,91.296,91.325,616800002.0
2006-04-14 21:30:00,91.318,91.33,91.303,91.325,443400000.0
2006-04-14 21:31:00,91.305,91.33,91.304,91.33,236399997.0
2006-04-14 21:32:00,91.328,91.335,91.312,91.33,1400300006.0
2006-04-14 21:33:00,91.325,91.33,91.308,91.309,187899997.0
2006-04-14 21:34:00,91.326,91.326,91.29,91.29,387599995.0
2006-04-14 21:35:00,91.322,91.328,91.302,91.308,381800000.0
2006-04-14 21:36:00,91.32,91.325,91.3,91.308,135099996.0
2006-04-14 21:37:00,91.299,91.33,91.299,91.33,428000000.0
2006-04-14 21:38:00,91.31,91.33,91.31,91.325,289599998.0
2006-04-14 21:39:00,91.31,91.335,91.306,91.335,264000001.0
2006-04-14 21:40:00,91.318,91.335,91.311,91.325,429899998.0
2006-04-14 21:41:00,91.31,91.33,91.3,91.32,411900000.0
2006-04-14 21:42:00,91.327,91.327,91.291,91.291,572800005.0
2006-04-14 21:43:00,91.32,91.32,91.292,91.3,708100003.0
2006-04-14 21:44:00,91.3,91.32,91.288,91.32,1397499998.0
2006-04-14 21:45:00,91.315,91.32,91.291,91.291,845800000.0
2006-04-14 21:46:00,91.3,91.32,91.29,91.31,525399998.0
2006-04-14 21:47:00,91.302,91.325,91.302,91.315,790900000.0
2006-04-14 21:48:00,91.32,91.32,91.301,91.301,190900002.0
2006-04-14 21:49:00,91.323,91.337,91.299,91.306,737100001.0
2006-04-14 21:50:00,91.31,91.33,91.31,91.33,191500002.0
2006-04-14 21:51:00,91.319,91.33,91.305,91.305,292799997.0
2006-04-14 21:52:00,91.302,91.333,91.301,91.324,544000007.0
2006-04-14 21:53:00,91.317,91.33,91.309,91.325,217100000.0
2006-04-14 21:54:00,91.332,91.335,91.315,91.32,157200001.0
2006-04-14 21:55:00,91.335,91.34,91.32,91.328,201199999.0
2006-04-14 21:56:00,91.337,91.345,91.323,91.34,731499995.0
2006-04-14 21:57:00,91.328,91.34,91.32,91.335,141200000.0
2006-04-14 21:58:00,91.33,91.345,91.33,91.345,136899999.0
2006-04-14 21:59:00,91.345,91.345,91.31,91.314,673300004.0
2006-04-14 22:00:00,91.335,91.34,91.297,91.312,675500001.0
2006-04-14 22:01:00,91.314,91.34,91.31,91.34,969500000.0
2006-04-14 22:02:00,91.32,91.345,91.315,91.335,1097300004.0
2006-04-14 22:03:00,91.315,91.345,91.315,91.337,425500000.0
2006-04-14 22:04:00,91.345,91.345,91.313,91.318,724300002.0
2006-04-14 22:05:00,91.335,91.34,91.31,91.32,325200001.0
2006-04-14 22:06:00,91.335,91.335,91.31,91.31,222200002.0
2006-04-14 22:07:00,91.331,91.332,91.314,91.317,96100000.0
2006-04-14 22:08:00,91.326,91.34,91.31,91.33,229800000.0
2006-04-14 22:09:00,91.335,91.335,91.302,91.302,410600000.0
2006-04-14 22:10:00,91.309,91.33,91.289,91.315,210200002.0
2006-04-14 22:11:00,91.313,91.335,91.312,91.325,271599998.0
2006-04-14 22:12:00,91.323,91.327,91.277,91.3,354899998.0
2006-04-14 22:13:00,91.315,91.315,91.285,91.298,330800002.0
2006-04-14 22:14:00,91.315,91.315,91.297,91.3,169500003.0
2006-04-14 22:15:00,91.306,91.328,91.305,91.322,584399999.0
2006-04-14 22:16:00,91.302,91.323,91.293,91.311,348699997.0
2006-04-14 22:17:00,91.312,91.312,91.288,91.304,178400000.0
2006-04-14 22:18:00,91.29,91.31,91.285,91.302,229900002.0
2006-04-14 22:19:00,91.307,91.31,91.28,91.28,201299999.0
2006-04-14 22:20:00,91.305,91.31,91.29,91.298,205400000.0
2006-04-14 22:21:00,91.302,91.31,91.284,91.29,152400001.0
2006-04-14 22:22:00,91.31,91.31,91.285,91.285,451799997.0
2006-04-14 22:23:00,91.315,91.341,91.302,91.314,112800001.0
2006-04-14 22:24:00,91.325,91.325,91.31,91.31,142100003.0
2006-04-14 22:25:00,91.325,91.33,91.31,91.318,237199995.0
2006-04-14 22:26:00,91.301,91.322,91.301,91.322,89099998.0
2006-04-14 22:27:00,91.33,91.33,91.303,91.31,824700003.0
2006-04-14 22:28:00,91.311,91.335,91.308,91.325,331899998.0
2006-04-14 22:29:00,91.324,91.341,91.3,91.326,350999995.0
2006-04-14 22:30:00,91.32,91.34,91.311,91.34,560699994.0
2006-04-14 22:31:00,91.32,91.335,91.315,91.335,166900001.0
2006-04-14 22:32:00,91.308,91.336,91.307,91.323,301999997.0
2006-04-14 22:33:00,91.325,91.328,91.305,91.305,401499999.0
2006-04-14 22:34:00,91.323,91.33,91.303,91.306,397200002.0
2006-04-14 22:35:00,91.312,91.327,91.295,91.307,297399994.0
2006-04-14 22:36:00,91.304,91.322,91.288,91.315,536999999.0
2006-04-14 22:37:00,91.314,91.314,91.286,91.292,174999999.0
2006-04-14 22:38:00,91.303,91.303,91.278,91.278,270500001.0
2006-04-14 22:39:00,91.298,91.303,91.278,91.286,179399998.0
2006-04-14 22:40:00,91.29,91.307,91.285,91.302,320199995.0
2006-04-14 22:41:00,91.305,91.305,91.29,91.29,259200002.0
2006-04-14 22:42:00,91.29,91.305,91.271,91.29,225899996.0
2006-04-14 22:43:00,91.295,91.3,91.265,91.275,629599998.0
2006-04-14 22:44:00,91.283,91.306,91.278,91.299,282000003.0
2006-04-14 22:45:00,91.287,91.305,91.268,91.302,400100003.0
2006-04-14 22:46:00,91.305,91.314,91.281,91.296,417599997.0
2006-04-14 22:47:00,91.303,91.324,91.298,91.317,376600005.0
2006-04-14 22:48:00,91.298,91.32,91.28,91.305,574199999.0
2006-04-14 22:49:00,91.289,91.317,91.285,91.298,430500000.0
2006-04-14 22:50:00,91.308,91.321,91.298,91.298,210800000.0
2006-04-14 22:51:00,91.32,91.328,91.295,91.304,674999997.0
2006-04-14 22:52:00,91.328,91.33,91.31,91.31,131300002.0
2006-04-14 22:53:00,91.33,91.33,91.271,91.3,359700002.0
2006-04-14 22:54:00,91.301,91.33,91.301,91.325,154399998.0
2006-04-14 22:55:00,91.323,91.323,91.297,91.3,380499996.0
2006-04-14 22:56:00,91.32,91.325,91.3,91.3,322999997.0
2006-04-14 22:57:00,91.309,91.325,91.288,91.32,249399998.0
2006-04-14 22:58:00,91.345,91.35,91.332,91.343,44599999.0
2006-04-14 22:59:00,91.365,91.365,91.291,91.298,338599996.0
2006-04-16 23:00:00,91.388,91.408,91.361,91.383,193599997.0
2006-04-16 23:01:00,91.368,91.387,91.355,91.37,179299998.0
2006-04-16 23:02:00,91.364,91.378,91.352,91.378,135699999.0
2006-04-16 23:03:00,91.378,91.406,91.361,91.392,217300000.0
2006-04-16 23:04:00,91.4,91.4,91.365,91.387,172599997.0
2006-04-16 23:05:00,91.367,91.388,91.355,91.385,343000006.0
2006-04-16 23:06:00,91.339,91.39,91.339,91.372,220700002.0
2006-04-16 23:07:00,91.375,91.384,91.349,91.37,281400003.0
2006-04-16 23:08:00,91.363,91.38,91.353,91.363,232900002.0
2006-04-16 23:09:00,91.377,91.377,91.348,91.348,72299999.0
2006-04-16 23:10:00,91.348,91.376,91.345,91.362,208400000.0
2006-04-16 23:11:00,91.36,91.375,91.345,91.366,217299997.0
2006-04-16 23:12:00,91.354,91.381,91.354,91.381,262799998.0
2006-04-16 23:13:00,91.363,91.38,91.358,91.371,142000000.0
2006-04-16 23:14:00,91.38,91.384,91.357,91.36,178600000.0
2006-04-16 23:15:00,91.369,91.386,91.369,91.386,73400000.0
2006-04-16 23:16:00,91.378,91.383,91.358,91.367,265699998.0
2006-04-16 23:17:00,91.368,91.39,91.35,91.372,249899995.0
2006-04-16 23:18:00,91.382,91.393,91.362,91.372,128399999.0
2006-04-16 23:19:00,91.361,91.361,91.337,91.349,100000001.0
2006-04-16 23:20:00,91.363,91.382,91.357,91.378,211200000.0
2006-04-16 23:21:00,91.357,91.381,91.357,91.38,277099996.0
2006-04-16 23:22:00,91.383,91.388,91.359,91.359,128199998.0
2006-04-16 23:23:00,91.367,91.386,91.355,91.384,193199999.0
2006-04-16 23:24:00,91.368,91.39,91.354,91.367,373300000.0
2006-04-16 23:25:00,91.369,91.381,91.35,91.358,296900000.0
2006-04-16 23:26:00,91.37,91.379,91.355,91.371,200599998.0
2006-04-16 23:27:00,91.371,91.404,91.357,91.379,171800002.0
2006-04-16 23:28:00,91.419,91.419,91.384,91.384,154400000.0
2006-04-16 23:29:00,91.411,91.411,91.371,91.388,277899999.0
2006-04-16 23:30:00,91.374,91.392,91.36,91.385,280999999.0
2006-04-16 23:31:00,91.387,91.417,91.375,91.389,248899999.0
2006-04-16 23:32:00,91.386,91.41,91.372,91.39,188899996.0
2006-04-16 23:33:00,91.393,91.393,91.351,91.362,224899996.0
2006-04-16 23:34:00,91.348,91.374,91.325,91.337,286599998.0
2006-04-16 23:35:00,91.332,91.367,91.326,91.349,308900000.0
2006-04-16 23:36:00,91.334,91.363,91.327,91.363,85899999.0
2006-04-16 23:37:00,91.378,91.385,91.346,91.361,261999999.0
2006-04-16 23:38:00,91.327,91.357,91.323,91.354,271700001.0
2006-04-16 23:39:00,91.369,91.372,91.352,91.352,141899997.0
2006-04-16 23:40:00,91.358,91.382,91.338,91.338,401900004.0
2006-04-16 23:41:00,91.356,91.382,91.348,91.364,153799997.0
2006-04-16 23:42:00,91.333,91.382,91.332,91.372,306699998.0
2006-04-16 23:43:00,91.357,91.372,91.35,91.37,203599998.0
2006-04-16 23:44:00,91.391,91.402,91.347,91.35,381999997.0
2006-04-16 23:45:00,91.388,91.39,91.361,91.374,257999999.0
2006-04-16 23:46:00,91.335,91.377,91.305,91.305,101900000.0
2006-04-16 23:47:00,91.312,91.355,91.303,91.326,160800000.0
2006-04-16 23:48:00,91.325,91.382,91.307,91.365,232199998.0
2006-04-16 23:49:00,91.382,91.382,91.328,91.336,98499998.0
2006-04-16 23:50:00,91.326,91.387,91.312,91.371,244199999.0
2006-04-16 23:51:00,91.368,91.369,91.321,91.346,190799997.0
2006-04-16 23:52:00,91.363,91.379,91.34,91.378,263800003.0
2006-04-16 23:53:00,91.363,91.383,91.35,91.361,148700000.0
2006-04-16 23:54:00,91.357,91.394,91.357,91.384,245100000.0
2006-04-16 23:55:00,91.365,91.37,91.342,91.348,278600000.0
2006-04-16 23:56:00,91.359,91.38,91.353,91.366,104400000.0
2006-04-16 23:57:00,91.372,91.381,91.353,91.353,277799995.0
2006-04-16 23:58:00,91.377,91.384,91.339,91.342,221700000.0
2006-04-16 23:59:00,91.337,91.377,91.335,91.335,296800004.0
2006-04-17 00:00:00,91.344,91.372,91.34,91.363,223699999.0
2006-04-17 00:01:00,91.334,91.366,91.321,91.34,189099997.0
2006-04-17 00:02:00,91.353,91.365,91.333,91.333,125499999.0
2006-04-17 00:03:00,91.332,91.351,91.327,91.338,111400001.0
2006-04-17 00:04:00,91.338,91.383,91.337,91.383,231499997.0
2006-04-17 00:05:00,91.371,91.386,91.346,91.35,198799999.0
2006-04-17 00:06:00,91.354,91.39,91.343,91.349,277399999.0
2006-04-17 00:07:00,91.362,91.404,91.333,91.34,140199999.0
2006-04-17 00:08:00,91.346,91.369,91.344,91.36,293300002.0
2006-04-17 00:09:00,91.343,91.378,91.327,91.349,134999998.0
2006-04-17 00:10:00,91.346,91.366,91.328,91.35,271700000.0
2006-04-17 00:11:00,91.359,91.37,91.316,91.319,183899995.0
2006-04-17 00:12:00,91.366,91.382,91.306,91.321,243399998.0
2006-04-17 00:13:00,91.305,91.355,91.289,91.335,176600000.0
2006-04-17 00:14:00,91.308,91.337,91.295,91.296,206100000.0
2006-04-17 00:15:00,91.286,91.346,91.286,91.302,382699999.0
2006-04-17 00:16:00,91.35,91.352,91.296,91.309,203999999.0
2006-04-17 00:17:00,91.321,91.354,91.299,91.338,300700001.0
2006-04-17 00:18:00,91.329,91.357,91.292,91.292,329600004.0
2006-04-17 00:19:00,91.299,91.322,91.274,91.274,299999995.0
2006-04-17 00:20:00,91.31,91.33,91.272,91.283,309300001.0
2006-04-17 00:21:00,91.278,91.316,91.27,91.279,237599998.0
2006-04-17 00:22:00,91.294,91.314,91.266,91.282,287199997.0
2006-04-17 00:23:00,91.282,91.296,91.262,91.296,162900000.0
2006-04-17 00:24:00,91.285,91.285,91.234,91.237,205699997.0
2006-04-17 00:25:00,91.262,91.271,91.241,91.246,217900002.0
2006-04-17 00:26:00,91.239,91.307,91.226,91.307,128599999.0
2006-04-17 00:27:00,91.283,91.303,91.26,91.27,225999998.0
2006-04-17 00:28:00,91.269,91.301,91.266,91.301,336400003.0
2006-04-17 00:29:00,91.291,91.307,91.272,91.302,283600003.0
2006-04-17 00:30:00,91.297,91.311,91.272,91.295,66499999.0
2006-04-17 00:31:00,91.303,91.324,91.277,91.287,263300001.0
2006-04-17 00:32:00,91.293,91.321,91.277,91.293,161299999.0
2006-04-17 00:33:00,91.303,91.318,91.283,91.292,238300003.0
2006-04-17 00:34:00,91.301,91.318,91.253,91.253,110700000.0
2006-04-17 00:35:00,91.288,91.331,91.288,91.32,180100001.0
2006-04-17 00:36:00,91.311,91.346,91.298,91.313,280699999.0
2006-04-17 00:37:00,91.302,91.343,91.293,91.302,187000000.0
2006-04-17 00:38:00,91.319,91.341,91.298,91.305,267400001.0
2006-04-17 00:39:00,91.312,91.314,91.285,91.285,144600000.0
2006-04-17 00:40:00,91.323,91.359,91.307,91.321,355599992.0
2006-04-17 00:41:00,91.321,91.358,91.315,91.345,177899999.0
2006-04-17 00:42:00,91.35,91.373,91.339,91.371,276499999.0
2006-04-17 00:43:00,91.342,91.379,91.333,91.361,156699998.0
2006-04-17 00:44:00,91.379,91.394,91.341,91.353,284899999.0
2006-04-17 00:45:00,91.353,91.385,91.339,91.37,233900001.0
2006-04-17 00:46:00,91.356,91.387,91.35,91.353,224599996.0
2006-04-17 00:47:00,91.355,91.387,91.336,91.357,399799996.0
2006-04-17 00:48:00,91.376,91.376,91.318,91.318,168899999.0
2006-04-17 00:49:00,91.349,91.376,91.338,91.374,158900000.0
2006-04-17 00:50:00,91.337,91.366,91.334,91.352,197100002.0
2006-04-17 00:51:00,91.333,91.365,91.326,91.365,223800000.0
2006-04-17 00:52:00,91.351,91.363,91.32,91.334,168499999.0
2006-04-17 00:53:00,91.336,91.356,91.323,91.335,276499996.0
2006-04-17 00:54:00,91.328,91.352,91.313,91.325,216799998.0
2006-04-17 00:55:00,91.327,91.361,91.322,91.343,106799999.0
2006-04-17 00:56:00,91.317,91.356,91.317,91.341,223900000.0
2006-04-17 00:57:00,91.323,91.357,91.317,91.345,193600001.0
2006-04-17 00:58:00,91.372,91.386,91.345,91.346,279399993.0
2006-04-17 00:59:00,91.355,91.384,91.35,91.384,193099998.0
2006-04-17 01:00:00,91.355,91.37,91.329,91.331,291399997.0
2006-04-17 01:01:00,91.369,91.376,91.357,91.363,33400000.0
2006-04-17 01:02:00,91.367,91.385,91.354,91.38,159999999.0
2006-04-17 01:03:00,91.356,91.38,91.356,91.38,109400001.0
2006-04-17 01:04:00,91.357,91.377,91.349,91.373,319200004.0
2006-04-17 01:05:00,91.374,91.378,91.355,91.359,64300003.0
2006-04-17 01:06:00,91.38,91.386,91.359,91.367,245300003.0
2006-04-17 01:07:00,91.373,91.393,91.364,91.382,247199995.0
2006-04-17 01:08:00,91.377,91.394,91.372,91.385,196400000.0
2006-04-17 01:09:00,91.373,91.377,91.353,91.364,110200000.0
2006-04-17 01:10:00,91.364,91.377,91.353,91.366,132800000.0
2006-04-17 01:11:00,91.367,91.367,91.334,91.344,188300000.0
2006-04-17 01:12:00,91.348,91.358,91.335,91.354,263600001.0
2006-04-17 01:13:00,91.333,91.358,91.326,91.358,276900001.0
2006-04-17 01:14:00,91.355,91.36,91.332,91.332,111999999.0
2006-04-17 01:15:00,91.348,91.364,91.334,91.358,299300006.0
2006-04-17 01:16:00,91.35,91.369,91.338,91.355,324099999.0
2006-04-17 01:17:00,91.33,91.355,91.33,91.355,265099994.0
2006-04-17 01:18:00,91.348,91.36,91.341,91.36,41400000.0
2006-04-17 01:19:00,91.34,91.36,91.34,91.355,143500002.0
2006-04-17 01:20:00,91.331,91.36,91.331,91.35,266300002.0
2006-04-17 01:21:00,91.343,91.369,91.34,91.355,280900000.0
2006-04-17 01:22:00,91.324,91.348,91.324,91.348,84600000.0
2006-04-17 01:23:00,91.332,91.338,91.306,91.338,165399999.0
2006-04-17 01:24:00,91.324,91.336,91.316,91.316,227299999.0
2006-04-17 01:25:00,91.347,91.358,91.325,91.332,179599997.0
2006-04-17 01:26:00,91.35,91.358,91.328,91.335,309100000.0
2006-04-17 01:27:00,91.347,91.347,91.323,91.346,132999999.0
2006-04-17 01:28:00,91.328,91.348,91.322,91.325,167300000.0
2006-04-17 01:29:00,91.3,91.341,91.3,91.341,132299999.0
2006-04-17 01:30:00,91.358,91.363,91.34,91.34,221099996.0
2006-04-17 01:31:00,91.339,91.357,91.334,91.353,243099996.0
2006-04-17 01:32:00,91.345,91.35,91.327,91.339,234100002.0
2006-04-17 01:33:00,91.349,91.351,91.334,91.336,50299998.0
2006-04-17 01:34:00,91.34,91.36,91.336,91.355,193500000.0
2006-04-17 01:35:00,91.355,91.36,91.34,91.36,222200000.0
2006-04-17 01:36:00,91.357,91.357,91.327,91.327,139100000.0
2006-04-17 01:37:00,91.348,91.36,91.336,91.36,186600001.0
2006-04-17 01:38:00,91.354,91.363,91.329,91.35,300199999.0
2006-04-17 01:39:00,91.336,91.367,91.336,91.367,144499998.0
2006-04-17 01:40:00,91.354,91.37,91.35,91.365,137999999.0
2006-04-17 01:41:00,91.349,91.375,91.349,91.37,241999997.0
2006-04-17 01:42:00,91.365,91.365,91.336,91.336,93199999.0
2006-04-17 01:43:00,91.365,91.37,91.346,91.35,209300002.0
2006-04-17 01:44:00,91.367,91.373,91.352,91.361,151099998.0
2006-04-17 01:45:00,91.367,91.375,91.345,91.345,128200000.0
2006-04-17 01:46:00,91.351,91.375,91.351,91.36,197899997.0
2006-04-17 01:47:00,91.347,91.363,91.342,91.355,176600000.0
2006-04-17 01:48:00,91.362,91.367,91.339,91.357,245199996.0
2006-04-17 01:49:00,91.345,91.35,91.328,91.331,239300001.0
2006-04-17 01:50:00,91.341,91.358,91.321,91.333,236499999.0
2006-04-17 01:51:00,91.327,91.342,91.305,91.31,203299999.0
2006-04-17 01:52:00,91.304,91.321,91.295,91.307,114100000.0
2006-04-17 01:53:00,91.294,91.321,91.287,91.311,232399999.0
2006-04-17 01:54:00,91.311,91.313,91.285,91.285,230400001.0
2006-04-17 01:55:00,91.295,91.317,91.291,91.298,161099998.0
2006-04-17 01:56:00,91.296,91.337,91.296,91.333,261999996.0
2006-04-17 01:57:00,91.33,91.332,91.303,91.305,242999995.0
2006-04-17 01:58:00,91.311,91.337,91.307,91.337,336399999.0
2006-04-17 01:59:00,91.333,91.333,91.297,91.315,284899998.0
2006-04-17 02:00:00,91.312,91.329,91.307,91.324,170800000.0
2006-04-17 02:01:00,91.334,91.345,91.314,91.314,256599999.0
2006-04-17 02:02:00,91.329,91.334,91.313,91.323,336099995.0
2006-04-17 02:03:00,91.302,91.324,91.289,91.31,243200000.0
2006-04-17 02:04:00,91.302,91.302,91.241,91.245,156099997.0
2006-04-17 02:05:00,91.262,91.286,91.252,91.266,109500001.0
2006-04-17 02:06:00,91.264,91.314,91.25,91.303,180899998.0
2006-04-17 02:07:00,91.3,91.304,91.278,91.286,299800001.0
2006-04-17 02:08:00,91.312,91.326,91.3,91.312,296899998.0
2006-04-17 02:09:00,91.323,91.353,91.308,91.328,223599999.0
2006-04-17 02:10:00,91.33,91.343,91.318,91.326,156699999.0
2006-04-17 02:11:00,91.325,91.363,91.318,91.349,203599999.0
2006-04-17 02:12:00,91.357,91.365,91.339,91.339,238199996.0
2006-04-17 02:13:00,91.352,91.387,91.343,91.354,207600000.0
2006-04-17 02:14:00,91.346,91.386,91.346,91.363,177700001.0
2006-04-17 02:15:00,91.361,91.382,91.359,91.375,481799996.0
2006-04-17 02:16:00,91.37,91.387,91.35,91.355,329300001.0
2006-04-17 02:17:00,91.379,91.392,91.371,91.392,107800000.0
2006-04-17 02:18:00,91.387,91.431,91.386,91.431,318199994.0
2006-04-17 02:19:00,91.423,91.442,91.409,91.427,194800000.0
2006-04-17 02:20:00,91.435,91.437,91.41,91.428,164699999.0
2006-04-17 02:21:00,91.419,91.419,91.391,91.391,108899999.0
2006-04-17 02:22:00,91.403,91.408,91.379,91.395,77099999.0
2006-04-17 02:23:00,91.392,91.405,91.375,91.392,295999999.0
2006-04-17 02:24:00,91.399,91.441,91.395,91.403,252500001.0
2006-04-17 02:25:00,91.421,91.421,91.392,91.393,225500000.0
2006-04-17 02:26:00,91.412,91.421,91.391,91.412,221600001.0
2006-04-17 02:27:00,91.424,91.426,91.394,91.394,374299997.0
2006-04-17 02:28:00,91.4,91.419,91.382,91.407,419100001.0
2006-04-17 02:29:00,91.392,91.447,91.392,91.447,238700001.0
2006-04-17 02:30:00,91.445,91.46,91.43,91.435,220899998.0
2006-04-17 02:31:00,91.436,91.451,91.411,91.421,181699999.0
2006-04-17 02:32:00,91.397,91.421,91.392,91.392,67099997.0
2006-04-17 02:33:00,91.395,91.412,91.395,91.412,52400001.0
2006-04-17 02:34:00,91.409,91.428,91.388,91.407,229599997.0
2006-04-17 02:35:00,91.406,91.453,91.406,91.436,183699999.0
2006-04-17 02:36:00,91.437,91.453,91.426,91.439,295399997.0
2006-04-17 02:37:00,91.44,91.453,91.421,91.439,164199999.0
2006-04-17 02:38:00,91.433,91.447,91.424,91.447,152000000.0
2006-04-17 02:39:00,91.443,91.448,91.421,91.437,258499999.0
2006-04-17 02:40:00,91.44,91.44,91.413,91.427,207800000.0
2006-04-17 02:41:00,91.429,91.44,91.408,91.432,352700000.0
2006-04-17 02:42:00,91.411,91.434,91.409,91.419,284699997.0
2006-04-17 02:43:00,91.44,91.44,91.41,91.41,214399998.0
2006-04-17 02:44:00,91.427,91.461,91.427,91.446,213000000.0
2006-04-17 02:45:00,91.453,91.453,91.436,91.453,118099999.0
2006-04-17 02:46:00,91.44,91.454,91.425,91.44,200099996.0
2006-04-17 02:47:00,91.414,91.446,91.413,91.446,96899998.0
2006-04-17 02:48:00,91.444,91.467,91.439,91.455,234700000.0
2006-04-17 02:49:00,91.457,91.463,91.442,91.443,242800000.0
2006-04-17 02:50:00,91.457,91.457,91.434,91.434,187700001.0
2006-04-17 02:51:00,91.431,91.449,91.417,91.434,81600000.0
2006-04-17 02:52:00,91.436,91.454,91.421,91.425,123099999.0
2006-04-17 02:53:00,91.41,91.44,91.41,91.44,223900000.0
2006-04-17 02:54:00,91.419,91.44,91.412,91.44,236200001.0
2006-04-17 02:55:00,91.44,91.445,91.417,91.417,298499999.0
2006-04-17 02:56:00,91.44,91.442,91.419,91.42,370699997.0
2006-04-17 02:57:00,91.441,91.493,91.441,91.493,76999999.0
2006-04-17 02:58:00,91.493,91.493,91.462,91.486,369000001.0
2006-04-17 02:59:00,91.484,91.493,91.469,91.474,328100005.0
2006-04-17 03:00:00,91.491,91.491,91.458,91.474,280899998.0
2006-04-17 03:01:00,91.477,91.487,91.461,91.466,181999999.0
2006-04-17 03:02:00,91.475,91.488,91.467,91.48,147600001.0
2006-04-17 03:03:00,91.48,91.497,91.469,91.48,225800003.0
2006-04-17 03:04:00,91.475,91.495,91.462,91.487,205999999.0
2006-04-17 03:05:00,91.496,91.518,91.485,91.5,227300002.0
2006-04-17 03:06:00,91.506,91.51,91.482,91.491,275700005.0
2006-04-17 03:07:00,91.494,91.515,91.487,91.503,294600004.0
2006-04-17 03:08:00,91.506,91.529,91.495,91.508,320600002.0
2006-04-17 03:09:00,91.481,91.5,91.481,91.492,178800002.0
2006-04-17 03:10:00,91.487,91.502,91.473,91.486,342000000.0
2006-04-17 03:11:00,91.486,91.502,91.465,91.485,227200001.0
2006-04-17 03:12:00,91.482,91.504,91.47,91.48,311700000.0
2006-04-17 03:13:00,91.492,91.501,91.473,91.473,315199998.0
2006-04-17 03:14:00,91.476,91.496,91.475,91.492,200500000.0
2006-04-17 03:15:00,91.456,91.5,91.455,91.469,340099995.0
2006-04-17 03:16:00,91.467,91.489,91.447,91.462,314499994.0
2006-04-17 03:17:00,91.48,91.48,91.447,91.462,207499996.0
2006-04-17 03:18:00,91.465,91.483,91.453,91.464,211499997.0
2006-04-17 03:19:00,91.479,91.493,91.467,91.47,105499999.0
2006-04-17 03:20:00,91.479,91.479,91.448,91.464,124000000.0
2006-04-17 03:21:00,91.469,91.485,91.454,91.46,280199996.0
2006-04-17 03:22:00,91.481,91.502,91.469,91.475,138999998.0
2006-04-17 03:23:00,91.482,91.499,91.474,91.491,170400002.0
2006-04-17 03:24:00,91.474,91.497,91.465,91.488,206400003.0
2006-04-17 03:25:00,91.48,91.493,91.466,91.485,357399994.0
2006-04-17 03:26:00,91.491,91.512,91.484,91.497,213800002.0
2006-04-17 03:27:00,91.467,91.51,91.467,91.494,177999995.0
2006-04-17 03:28:00,91.49,91.51,91.484,91.495,156599998.0
2006-04-17 03:29:00,91.489,91.501,91.481,91.481,214699999.0
2006-04-17 03:30:00,91.486,91.503,91.459,91.473,168000002.0
2006-04-17 03:31:00,91.472,91.498,91.472,91.491,229199998.0
2006-04-17 03:32:00,91.479,91.495,91.454,91.481,254400000.0
2006-04-17 03:33:00,91.485,91.492,91.466,91.466,263399998.0
2006-04-17 03:34:00,91.472,91.487,91.46,91.469,222300004.0
2006-04-17 03:35:00,91.471,91.496,91.466,91.492,237100003.0
2006-04-17 03:36:00,91.502,91.514,91.489,91.489,229899996.0
2006-04-17 03:37:00,91.497,91.514,91.484,91.486,179599999.0
2006-04-17 03:38:00,91.47,91.51,91.47,91.51,191299999.0
2006-04-17 03:39:00,91.487,91.516,91.483,91.505,241199998.0
2006-04-17 03:40:00,91.475,91.506,91.475,91.503,219499997.0
2006-04-17 03:41:00,91.492,91.507,91.486,91.501,168399998.0
2006-04-17 03:42:00,91.488,91.51,91.484,91.507,204999999.0
2006-04-17 03:43:00,91.514,91.517,91.495,91.495,217200001.0
2006-04-17 03:44:00,91.507,91.516,91.47,91.502,239900000.0
2006-04-17 03:45:00,91.477,91.512,91.477,91.509,261399998.0
2006-04-17 03:46:00,91.476,91.503,91.476,91.497,272900001.0
2006-04-17 03:47:00,91.503,91.513,91.489,91.491,165099999.0
2006-04-17 03:48:00,91.503,91.507,91.472,91.495,189700001.0
2006-04-17 03:49:00,91.492,91.517,91.481,91.517,317700001.0
2006-04-17 03:50:00,91.503,91.529,91.503,91.518,161099998.0
2006-04-17 03:51:00,91.522,91.522,91.491,91.491,167300001.0
2006-04-17 03:52:00,91.5,91.527,91.496,91.527,232099999.0
2006-04-17 03:53:00,91.502,91.525,91.499,91.523,176200002.0
2006-04-17 03:54:00,91.519,91.519,91.498,91.499,187400000.0
2006-04-17 03:55:00,91.518,91.535,91.502,91.535,153299999.0
2006-04-17 03:56:00,91.527,91.549,91.518,91.518,260400001.0
2006-04-17 03:57:00,91.548,91.567,91.543,91.544,94099999.0
2006-04-17 03:58:00,91.54,91.568,91.532,91.557,286099995.0
2006-04-17 03:59:00,91.565,91.568,91.542,91.559,154600001.0
2006-04-17 04:00:00,91.555,91.559,91.535,91.548,158199996.0
2006-04-17 04:01:00,91.548,91.548,91.526,91.531,167200000.0
2006-04-17 04:02:00,91.513,91.534,91.513,91.515,108200001.0
2006-04-17 04:03:00,91.53,91.542,91.522,91.537,173399998.0
2006-04-17 04:04:00,91.538,91.543,91.519,91.523,211800003.0
2006-04-17 04:05:00,91.522,91.543,91.513,91.514,182600002.0
2006-04-17 04:06:00,91.517,91.53,91.494,91.516,244599995.0
2006-04-17 04:07:00,91.535,91.546,91.522,91.533,139400003.0
2006-04-17 04:08:00,91.52,91.534,91.503,91.514,124800000.0
2006-04-17 04:09:00,91.52,91.526,91.483,91.483,274499998.0
2006-04-17 04:10:00,91.506,91.516,91.486,91.498,213399997.0
2006-04-17 04:11:00,91.497,91.511,91.48,91.495,209299997.0
2006-04-17 04:12:00,91.505,91.521,91.49,91.511,165599999.0
2006-04-17 04:13:00,91.508,91.528,91.508,91.528,190899999.0
2006-04-17 04:14:00,91.507,91.524,91.5,91.516,162600003.0
2006-04-17 04:15:00,91.5,91.527,91.5,91.527,207500000.0
2006-04-17 04:16:00,91.523,91.526,91.502,91.502,223299996.0
2006-04-17 04:17:00,91.504,91.527,91.504,91.527,26900000.0
2006-04-17 04:18:00,91.513,91.547,91.513,91.543,139799998.0
2006-04-17 04:19:00,91.521,91.538,91.519,91.532,116200001.0
2006-04-17 04:20:00,91.514,91.528,91.489,91.501,338000001.0
2006-04-17 04:21:00,91.506,91.524,91.5,91.519,120500001.0
2006-04-17 04:22:00,91.533,91.533,91.52,91.533,75399999.0
2006-04-17 04:23:00,91.524,91.535,91.523,91.53,72300001.0
2006-04-17 04:24:00,91.506,91.527,91.505,91.518,159900002.0
2006-04-17 04:25:00,91.522,91.526,91.504,91.506,214899996.0
2006-04-17 04:26:00,91.485,91.508,91.482,91.502,246400002.0
2006-04-17 04:27:00,91.482,91.518,91.482,91.518,175100000.0
2006-04-17 04:28:00,91.516,91.533,91.513,91.533,107500001.0
2006-04-17 04:29:00,91.513,91.527,91.502,91.527,241800002.0
2006-04-17 04:30:00,91.509,91.522,91.493,91.514,187699999.0
2006-04-17 04:31:00,91.514,91.536,91.513,91.531,156599999.0
2006-04-17 04:32:00,91.525,91.55,91.507,91.523,155899998.0
2006-04-17 04:33:00,91.544,91.551,91.527,91.551,209000002.0
2006-04-17 04:34:00,91.528,91.548,91.524,91.542,243999996.0
2006-04-17 04:35:00,91.543,91.556,91.53,91.543,117299999.0
2006-04-17 04:36:00,91.54,91.552,91.526,91.538,224900000.0
2006-04-17 04:37:00,91.542,91.544,91.525,91.525,104000001.0
2006-04-17 04:38:00,91.521,91.54,91.517,91.521,186200001.0
2006-04-17 04:39:00,91.545,91.553,91.519,91.541,296500005.0
2006-04-17 04:40:00,91.539,91.557,91.539,91.557,67600001.0
2006-04-17 04:41:00,91.553,91.586,91.553,91.586,176200004.0
2006-04-17 04:42:00,91.582,91.593,91.568,91.587,255799998.0
2006-04-17 04:43:00,91.598,91.624,91.586,91.604,187199999.0
2006-04-17 04:44:00,91.626,91.638,91.618,91.633,158499997.0
2006-04-17 04:45:00,91.636,91.636,91.611,91.631,130899997.0
2006-04-17 04:46:00,91.602,91.621,91.597,91.615,281099995.0
2006-04-17 04:47:00,91.591,91.61,91.578,91.598,308500001.0
2006-04-17 04:48:00,91.587,91.604,91.576,91.579,253899999.0
2006-04-17 04:49:00,91.592,91.594,91.573,91.575,198900000.0
2006-04-17 04:50:00,91.574,91.594,91.569,91.588,290000000.0
2006-04-17 04:51:00,91.562,91.595,91.562,91.585,307599998.0
2006-04-17 04:52:00,91.575,91.602,91.575,91.602,96100000.0
2006-04-17 04:53:00,91.599,91.611,91.576,91.581,296800001.0
2006-04-17 04:54:00,91.602,91.604,91.582,91.585,152400000.0
2006-04-17 04:55:00,91.603,91.608,91.589,91.592,106299999.0
2006-04-17 04:56:00,91.589,91.611,91.581,91.605,201400002.0
2006-04-17 04:57:00,91.6,91.604,91.584,91.584,170799998.0
2006-04-17 04:58:00,91.593,91.593,91.571,91.571,54099998.0
2006-04-17 04:59:00,91.58,91.597,91.568,91.593,151299999.0
2006-04-17 05:00:00,91.591,91.61,91.59,91.608,284000000.0
2006-04-17 05:01:00,91.56,91.594,91.56,91.594,51599999.0
2006-04-17 05:02:00,91.585,91.591,91.554,91.572,183100003.0
2006-04-17 05:03:00,91.576,91.597,91.576,91.583,87099999.0
2006-04-17 05:04:00,91.583,91.606,91.573,91.596,232400001.0
2006-04-17 05:05:00,91.585,91.617,91.585,91.609,161900002.0
2006-04-17 05:06:00,91.59,91.61,91.582,91.591,151399999.0
2006-04-17 05:07:00,91.598,91.604,91.577,91.597,243599997.0
2006-04-17 05:08:00,91.574,91.587,91.565,91.566,200699998.0
2006-04-17 05:09:00,91.588,91.615,91.572,91.613,357300000.0
2006-04-17 05:10:00,91.596,91.613,91.581,91.596,292299996.0
2006-04-17 05:11:00,91.592,91.603,91.579,91.584,118600000.0
2006-04-17 05:12:00,91.612,91.621,91.593,91.597,250599999.0
2006-04-17 05:13:00,91.607,91.625,91.596,91.596,248099999.0
2006-04-17 05:14:00,91.615,91.615,91.596,91.603,158899999.0
2006-04-17 05:15:00,91.607,91.607,91.573,91.574,187100000.0
2006-04-17 05:16:00,91.586,91.607,91.586,91.6,129000001.0
2006-04-17 05:17:00,91.582,91.6,91.582,91.6,39400000.0
2006-04-17 05:18:00,91.601,91.601,91.564,91.571,414799999.0
2006-04-17 05:19:00,91.58,91.592,91.576,91.591,104799998.0
2006-04-17 05:20:00,91.587,91.606,91.579,91.583,235500000.0
2006-04-17 05:21:00,91.593,91.605,91.578,91.595,160699999.0
2006-04-17 05:22:00,91.6,91.614,91.586,91.586,146899998.0
2006-04-17 05:23:00,91.608,91.612,91.589,91.601,100600001.0
2006-04-17 05:24:00,91.606,91.619,91.59,91.604,93099999.0
2006-04-17 05:25:00,91.603,91.623,91.565,91.597,190500000.0
2006-04-17 05:26:00,91.59,91.59,91.569,91.57,71699997.0
2006-04-17 05:27:00,91.552,91.572,91.546,91.565,216400001.0
2006-04-17 05:28:00,91.563,91.585,91.555,91.577,294199998.0
2006-04-17 05:29:00,91.564,91.587,91.562,91.587,89100000.0
2006-04-17 05:30:00,91.584,91.588,91.558,91.588,137899998.0
2006-04-17 05:31:00,91.589,91.591,91.574,91.576,33200000.0
2006-04-17 05:32:00,91.576,91.596,91.568,91.58,224800001.0
2006-04-17 05:33:00,91.572,91.593,91.561,91.58,162099999.0
2006-04-17 05:34:00,91.585,91.585,91.556,91.561,163200001.0
2006-04-17 05:35:00,91.58,91.58,91.57,91.57,41200000.0
2006-04-17 05:36:00,91.574,91.588,91.559,91.57,195000001.0
2006-04-17 05:37:00,91.567,91.582,91.552,91.562,131800003.0
2006-04-17 05:38:00,91.541,91.563,91.54,91.555,207400000.0
2006-04-17 05:39:00,91.539,91.572,91.531,91.57,226799997.0
2006-04-17 05:40:00,91.572,91.573,91.542,91.554,161700002.0
2006-04-17 05:41:00,91.552,91.581,91.552,91.564,105099998.0
2006-04-17 05:42:00,91.581,91.581,91.565,91.565,58299999.0
2006-04-17 05:43:00,91.561,91.586,91.559,91.581,241599997.0
2006-04-17 05:44:00,91.572,91.58,91.554,91.555,171199999.0
2006-04-17 05:45:00,91.574,91.583,91.547,91.577,266699996.0
2006-04-17 05:46:00,91.57,91.58,91.553,91.567,45900000.0
2006-04-17 05:47:00,91.573,91.573,91.51,91.559,188900000.0
2006-04-17 05:48:00,91.562,91.575,91.545,91.557,210200000.0
2006-04-17 05:49:00,91.547,91.562,91.535,91.553,132900000.0
2006-04-17 05:50:00,91.525,91.546,91.52,91.537,145199999.0
2006-04-17 05:51:00,91.534,91.551,91.517,91.551,146200001.0
2006-04-17 05:52:00,91.538,91.553,91.519,91.531,290500003.0
2006-04-17 05:53:00,91.538,91.552,91.532,91.552,122899999.0
2006-04-17 05:54:00,91.543,91.548,91.519,91.548,197100000.0
2006-04-17 05:55:00,91.546,91.556,91.522,91.53,247699996.0
2006-04-17 05:56:00,91.545,91.545,91.53,91.53,11200000.0
2006-04-17 05:57:00,91.535,91.548,91.523,91.536,90799998.0
2006-04-17 05:58:00,91.523,91.542,91.518,91.538,184400001.0
2006-04-17 05:59:00,91.531,91.55,91.531,91.531,147399999.0
2006-04-17 06:00:00,91.522,91.55,91.518,91.538,210100002.0
2006-04-17 06:01:00,91.517,91.542,91.514,91.542,106199998.0
2006-04-17 06:02:00,91.517,91.539,91.517,91.539,103900002.0
2006-04-17 06:03:00,91.535,91.535,91.52,91.52,72300000.0
2006-04-17 06:04:00,91.535,91.545,91.524,91.525,233599999.0
2006-04-17 06:05:00,91.521,91.54,91.516,91.532,266900002.0
2006-04-17 06:06:00,91.527,91.545,91.518,91.54,209000001.0
2006-04-17 06:07:00,91.533,91.54,91.515,91.527,66100000.0
2006-04-17 06:08:00,91.541,91.541,91.516,91.528,251399999.0
2006-04-17 06:09:00,91.517,91.543,91.514,91.543,196899997.0
2006-04-17 06:10:00,91.535,91.54,91.512,91.512,284699997.0
2006-04-17 06:11:00,91.514,91.547,91.502,91.547,190899996.0
2006-04-17 06:12:00,91.527,91.551,91.527,91.551,133000003.0
2006-04-17 06:13:00,91.54,91.573,91.54,91.565,172399999.0
2006-04-17 06:14:00,91.544,91.567,91.54,91.564,174800002.0
2006-04-17 06:15:00,91.559,91.573,91.541,91.554,163300000.0
2006-04-17 06:16:00,91.57,91.59,91.559,91.576,123999998.0
2006-04-17 06:17:00,91.561,91.588,91.561,91.582,230600004.0
2006-04-17 06:18:00,91.572,91.584,91.557,91.578,102200000.0
2006-04-17 06:19:00,91.569,91.586,91.545,91.574,277200002.0
2006-04-17 06:20:00,91.571,91.579,91.555,91.573,222900002.0
2006-04-17 06:21:00,91.571,91.571,91.547,91.547,121100000.0
2006-04-17 06:22:00,91.564,91.568,91.54,91.553,282100001.0
2006-04-17 06:23:00,91.565,91.568,91.551,91.555,22200000.0
2006-04-17 06:24:00,91.562,91.562,91.538,91.542,86599999.0
2006-04-17 06:25:00,91.536,91.542,91.514,91.516,291799995.0
2006-04-17 06:26:00,91.52,91.536,91.52,91.536,67300000.0
2006-04-17 06:27:00,91.534,91.538,91.51,91.523,213799999.0
2006-04-17 06:28:00,91.544,91.553,91.518,91.518,271299999.0
2006-04-17 06:29:00,91.542,91.542,91.524,91.524,46300000.0
2006-04-17 06:30:00,91.535,91.54,91.515,91.527,193300000.0
2006-04-17 06:31:00,91.529,91.536,91.512,91.515,140300000.0
2006-04-17 06:32:00,91.525,91.542,91.521,91.541,198399998.0
2006-04-17 06:33:00,91.53,91.537,91.499,91.521,220999998.0
2006-04-17 06:34:00,91.524,91.542,91.513,91.513,177500003.0
2006-04-17 06:35:00,91.517,91.535,91.503,91.53,108300000.0
2006-04-17 06:36:00,91.513,91.537,91.513,91.534,95500000.0
2006-04-17 06:37:00,91.525,91.545,91.519,91.519,147899999.0
2006-04-17 06:38:00,91.526,91.545,91.514,91.535,43599999.0
2006-04-17 06:39:00,91.549,91.551,91.535,91.535,37700001.0
2006-04-17 06:40:00,91.54,91.564,91.54,91.561,268899997.0
2006-04-17 06:41:00,91.537,91.557,91.533,91.535,234999998.0
2006-04-17 06:42:00,91.536,91.557,91.524,91.529,284400001.0
2006-04-17 06:43:00,91.546,91.552,91.531,91.535,145499998.0
2006-04-17 06:44:00,91.549,91.562,91.534,91.556,238800003.0
2006-04-17 06:45:00,91.548,91.565,91.529,91.551,127300002.0
2006-04-17 06:46:00,91.567,91.567,91.548,91.548,114199999.0
2006-04-17 06:47:00,91.544,91.562,91.532,91.551,57900000.0
2006-04-17 06:48:00,91.545,91.564,91.529,91.53,268200003.0
2006-04-17 06:49:00,91.537,91.545,91.514,91.531,221699999.0
2006-04-17 06:50:00,91.535,91.537,91.521,91.523,39800000.0
2006-04-17 06:51:00,91.52,91.542,91.52,91.542,235100000.0
2006-04-17 06:52:00,91.538,91.55,91.515,91.529,159500000.0
2006-04-17 06:53:00,91.546,91.556,91.529,91.549,215200001.0
2006-04-17 06:54:00,91.529,91.545,91.523,91.545,195200001.0
2006-04-17 06:55:00,91.534,91.547,91.524,91.541,153200000.0
2006-04-17 06:56:00,91.529,91.55,91.521,91.545,229600000.0
2006-04-17 06:57:00,91.541,91.558,91.535,91.558,134300000.0
2006-04-17 06:58:00,91.541,91.564,91.524,91.553,386899999.0
2006-04-17 06:59:00,91.555,91.565,91.538,91.542,157600001.0
2006-04-17 07:00:00,91.548,91.554,91.53,91.53,235700001.0
2006-04-17 07:01:00,91.557,91.557,91.534,91.545,262600002.0
2006-04-17 07:02:00,91.538,91.556,91.534,91.548,181699998.0
2006-04-17 07:03:00,91.53,91.556,91.527,91.527,228600001.0
2006-04-17 07:04:00,91.529,91.55,91.526,91.528,191500000.0
2006-04-17 07:05:00,91.526,91.544,91.521,91.544,223099999.0
2006-04-17 07:06:00,91.541,91.541,91.524,91.524,43499999.0
2006-04-17 07:07:00,91.533,91.542,91.517,91.529,300699993.0
2006-04-17 07:08:00,91.533,91.546,91.515,91.523,225499999.0
2006-04-17 07:09:00,91.536,91.555,91.525,91.525,140100000.0
2006-04-17 07:10:00,91.528,91.54,91.521,91.535,62900000.0
2006-04-17 07:11:00,91.54,91.54,91.53,91.53,18100000.0
2006-04-17 07:12:00,91.535,91.552,91.523,91.53,317299998.0
2006-04-17 07:13:00,91.552,91.56,91.536,91.547,187599997.0
2006-04-17 07:14:00,91.543,91.566,91.54,91.555,381499999.0
2006-04-17 07:15:00,91.556,91.575,91.548,91.57,311099997.0
2006-04-17 07:16:00,91.56,91.576,91.54,91.563,186599998.0
2006-04-17 07:17:00,91.549,91.571,91.544,91.557,213100000.0
2006-04-17 07:18:00,91.535,91.553,91.535,91.547,61499999.0
2006-04-17 07:19:00,91.533,91.538,91.518,91.518,159399999.0
2006-04-17 07:20:00,91.533,91.535,91.506,91.506,191499999.0
2006-04-17 07:21:00,91.527,91.528,91.513,91.513,120900004.0
2006-04-17 07:22:00,91.535,91.535,91.512,91.512,44000000.0
2006-04-17 07:23:00,91.537,91.537,91.507,91.532,341799996.0
2006-04-17 07:24:00,91.531,91.531,91.51,91.519,226399997.0
2006-04-17 07:25:00,91.512,91.535,91.509,91.533,206399999.0
2006-04-17 07:26:00,91.538,91.538,91.498,91.523,282099997.0
2006-04-17 07:27:00,91.53,91.545,91.51,91.527,296399999.0
2006-04-17 07:28:00,91.526,91.548,91.522,91.542,243699997.0
2006-04-17 07:29:00,91.538,91.557,91.523,91.542,252199998.0
2006-04-17 07:30:00,91.535,91.548,91.523,91.537,104599998.0
2006-04-17 07:31:00,91.539,91.551,91.508,91.535,135999999.0
2006-04-17 07:32:00,91.54,91.54,91.519,91.52,225400001.0
2006-04-17 07:33:00,91.535,91.535,91.494,91.52,162199997.0
2006-04-17 07:34:00,91.498,91.526,91.497,91.509,199099998.0
2006-04-17 07:35:00,91.507,91.516,91.489,91.502,271899999.0
2006-04-17 07:36:00,91.497,91.521,91.497,91.509,235199997.0
2006-04-17 07:37:00,91.505,91.518,91.488,91.518,179300000.0
2006-04-17 07:38:00,91.51,91.516,91.495,91.514,100799999.0
2006-04-17 07:39:00,91.505,91.525,91.497,91.516,291399998.0
2006-04-17 07:40:00,91.495,91.524,91.494,91.494,277600000.0
2006-04-17 07:41:00,91.521,91.531,91.509,91.523,216300000.0
2006-04-17 07:42:00,91.501,91.528,91.5,91.521,283600002.0
2006-04-17 07:43:00,91.499,91.516,91.497,91.512,154599997.0
2006-04-17 07:44:00,91.51,91.51,91.475,91.486,168799998.0
2006-04-17 07:45:00,91.469,91.504,91.469,91.494,239199999.0
2006-04-17 07:46:00,91.5,91.518,91.489,91.496,155400001.0
2006-04-17 07:47:00,91.505,91.51,91.49,91.498,116100000.0
2006-04-17 07:48:00,91.503,91.503,91.479,91.479,155600002.0
2006-04-17 07:49:00,91.482,91.5,91.482,91.495,104999998.0
2006-04-17 07:50:00,91.472,91.489,91.463,91.485,265099998.0
2006-04-17 07:51:00,91.477,91.499,91.477,91.495,219700003.0
2006-04-17 07:52:00,91.471,91.506,91.471,91.499,173100001.0
2006-04-17 07:53:00,91.48,91.503,91.469,91.486,271199999.0
2006-04-17 07:54:00,91.472,91.492,91.468,91.48,142199999.0
2006-04-17 07:55:00,91.476,91.495,91.469,91.493,208400001.0
2006-04-17 07:56:00,91.491,91.515,91.488,91.494,226400000.0
2006-04-17 07:57:00,91.494,91.511,91.478,91.492,211300003.0
2006-04-17 07:58:00,91.514,91.527,91.497,91.5,314699995.0
2006-04-17 07:59:00,91.514,91.52,91.487,91.501,227900000.0
2006-04-17 08:00:00,91.514,91.537,91.514,91.537,99800000.0
2006-04-17 08:01:00,91.538,91.545,91.51,91.51,235399999.0
2006-04-17 08:02:00,91.538,91.538,91.515,91.532,163399999.0
2006-04-17 08:03:00,91.528,91.559,91.504,91.559,328999996.0
2006-04-17 08:04:00,91.556,91.59,91.548,91.59,149999997.0
2006-04-17 08:05:00,91.584,91.586,91.555,91.555,247899998.0
2006-04-17 08:06:00,91.573,91.576,91.557,91.569,193599999.0
2006-04-17 08:07:00,91.542,91.572,91.542,91.557,230900000.0
2006-04-17 08:08:00,91.562,91.581,91.552,91.555,271800001.0
2006-04-17 08:09:00,91.539,91.575,91.539,91.575,242400000.0
2006-04-17 08:10:00,91.569,91.571,91.554,91.556,78399999.0
2006-04-17 08:11:00,91.576,91.582,91.552,91.552,255000001.0
2006-04-17 08:12:00,91.548,91.568,91.545,91.547,200699999.0
2006-04-17 08:13:00,91.567,91.567,91.532,91.532,257099994.0
2006-04-17 08:14:00,91.553,91.565,91.545,91.565,233399997.0
2006-04-17 08:15:00,91.572,91.572,91.54,91.54,194299999.0
2006-04-17 08:16:00,91.55,91.566,91.53,91.549,73100001.0
2006-04-17 08:17:00,91.555,91.568,91.539,91.539,152399999.0
2006-04-17 08:18:00,91.557,91.564,91.541,91.555,250600003.0
2006-04-17 08:19:00,91.559,91.569,91.531,91.557,209700000.0
2006-04-17 08:20:00,91.543,91.564,91.535,91.555,347800001.0
2006-04-17 08:21:00,91.562,91.566,91.545,91.554,221900000.0
2006-04-17 08:22:00,91.555,91.565,91.54,91.54,194699999.0
2006-04-17 08:23:00,91.542,91.567,91.542,91.567,32500000.0
2006-04-17 08:24:00,91.56,91.56,91.531,91.531,263799994.0
2006-04-17 08:25:00,91.552,91.553,91.534,91.542,123900002.0
2006-04-17 08:26:00,91.535,91.557,91.533,91.547,204100000.0
2006-04-17 08:27:00,91.526,91.55,91.523,91.545,288500001.0
2006-04-17 08:28:00,91.52,91.55,91.52,91.55,202199998.0
2006-04-17 08:29:00,91.543,91.549,91.523,91.523,170700000.0
2006-04-17 08:30:00,91.534,91.546,91.518,91.544,255899997.0
2006-04-17 08:31:00,91.542,91.552,91.517,91.537,159399998.0
2006-04-17 08:32:00,91.537,91.544,91.517,91.517,208599998.0
2006-04-17 08:33:00,91.523,91.545,91.515,91.532,197999998.0
2006-04-17 08:34:00,91.526,91.547,91.522,91.529,347200002.0
2006-04-17 08:35:00,91.543,91.55,91.528,91.538,204899999.0
2006-04-17 08:36:00,91.526,91.545,91.515,91.542,337399997.0
2006-04-17 08:37:00,91.547,91.547,91.519,91.526,210600001.0
2006-04-17 08:38:00,91.542,91.549,91.522,91.537,167700002.0
2006-04-17 08:39:00,91.521,91.552,91.521,91.549,252699995.0
2006-04-17 08:40:00,91.535,91.555,91.528,91.549,130899998.0
2006-04-17 08:41:00,91.549,91.564,91.532,91.564,312800001.0
2006-04-17 08:42:00,91.546,91.563,91.534,91.56,246100000.0
2006-04-17 08:43:00,91.555,91.56,91.537,91.548,322700001.0
2006-04-17 08:44:00,91.552,91.562,91.529,91.547,168000000.0
2006-04-17 08:45:00,91.545,91.558,91.534,91.558,261199999.0
2006-04-17 08:46:00,91.557,91.56,91.539,91.539,160199998.0
2006-04-17 08:47:00,91.538,91.562,91.538,91.552,182400000.0
2006-04-17 08:48:00,91.54,91.563,91.537,91.553,177199998.0
2006-04-17 08:49:00,91.535,91.555,91.535,91.553,295300001.0
2006-04-17 08:50:00,91.535,91.55,91.512,91.529,158200000.0
2006-04-17 08:51:00,91.526,91.555,91.503,91.53,157699999.0
2006-04-17 08:52:00,91.532,91.547,91.526,91.543,105999998.0
2006-04-17 08:53:00,91.532,91.547,91.512,91.54,211100002.0
2006-04-17 08:54:00,91.524,91.544,91.522,91.537,195400000.0
2006-04-17 08:55:00,91.536,91.556,91.524,91.529,81799999.0
2006-04-17 08:56:00,91.541,91.555,91.526,91.545,265900005.0
2006-04-17 08:57:00,91.539,91.559,91.532,91.559,205999997.0
2006-04-17 08:58:00,91.547,91.559,91.535,91.557,167000005.0
2006-04-17 08:59:00,91.528,91.552,91.526,91.552,216100001.0
2006-04-17 09:00:00,91.548,91.565,91.535,91.565,302199998.0
2006-04-17 09:01:00,91.54,91.561,91.539,91.549,298500004.0
2006-04-17 09:02:00,91.554,91.557,91.535,91.545,283900000.0
2006-04-17 09:03:00,91.563,91.567,91.544,91.547,255500001.0
2006-04-17 09:04:00,91.56,91.568,91.539,91.543,204700002.0
2006-04-17 09:05:00,91.557,91.571,91.535,91.558,173700003.0
2006-04-17 09:06:00,91.543,91.557,91.527,91.547,231599998.0
2006-04-17 09:07:00,91.54,91.563,91.534,91.552,262400003.0
2006-04-17 09:08:00,91.52,91.572,91.52,91.564,362300000.0
2006-04-17 09:09:00,91.565,91.567,91.541,91.552,197399997.0
2006-04-17 09:10:00,91.545,91.557,91.536,91.542,191199998.0
2006-04-17 09:11:00,91.56,91.56,91.538,91.543,108800000.0
2006-04-17 09:12:00,91.555,91.56,91.533,91.547,238499998.0
2006-04-17 09:13:00,91.555,91.557,91.54,91.544,64900001.0
2006-04-17 09:14:00,91.55,91.559,91.531,91.55,162800000.0
2006-04-17 09:15:00,91.538,91.555,91.524,91.542,213600001.0
2006-04-17 09:16:00,91.539,91.555,91.537,91.555,101000002.0
2006-04-17 09:17:00,91.563,91.563,91.525,91.538,251900002.0
2006-04-17 09:18:00,91.545,91.555,91.522,91.546,283200002.0
2006-04-17 09:19:00,91.53,91.545,91.508,91.532,162499999.0
2006-04-17 09:20:00,91.538,91.562,91.532,91.555,318099998.0
2006-04-17 09:21:00,91.537,91.553,91.529,91.552,182400002.0
2006-04-17 09:22:00,91.552,91.56,91.535,91.544,175099999.0
2006-04-17 09:23:00,91.536,91.565,91.536,91.555,277600000.0
2006-04-17 09:24:00,91.549,91.585,91.549,91.557,250299999.0
2006-04-17 09:25:00,91.555,91.576,91.546,91.567,347999998.0
2006-04-17 09:26:00,91.546,91.573,91.544,91.56,314499997.0
2006-04-17 09:27:00,91.57,91.572,91.54,91.54,276899999.0
2006-04-17 09:28:00,91.54,91.56,91.535,91.55,232000003.0
2006-04-17 09:29:00,91.549,91.56,91.535,91.552,104300000.0
2006-04-17 09:30:00,91.543,91.554,91.533,91.536,135200000.0
2006-04-17 09:31:00,91.535,91.552,91.535,91.552,99100000.0
2006-04-17 09:32:00,91.55,91.561,91.533,91.547,293699998.0
2006-04-17 09:33:00,91.557,91.557,91.529,91.552,263800007.0
2006-04-17 09:34:00,91.55,91.56,91.532,91.539,198299998.0
2006-04-17 09:35:00,91.533,91.568,91.533,91.56,198300003.0
2006-04-17 09:36:00,91.57,91.57,91.548,91.55,345699997.0
2006-04-17 09:37:00,91.552,91.571,91.539,91.565,140000000.0
2006-04-17 09:38:00,91.55,91.589,91.541,91.589,330300004.0
2006-04-17 09:39:00,91.567,91.588,91.563,91.574,267799998.0
2006-04-17 09:40:00,91.574,91.587,91.563,91.577,72400000.0
2006-04-17 09:41:00,91.577,91.577,91.549,91.564,272799999.0
2006-04-17 09:42:00,91.581,91.593,91.558,91.584,283800003.0
2006-04-17 09:43:00,91.571,91.589,91.561,91.581,256399999.0
2006-04-17 09:44:00,91.574,91.587,91.556,91.577,144199998.0
2006-04-17 09:45:00,91.579,91.579,91.554,91.554,241999999.0
2006-04-17 09:46:00,91.56,91.575,91.56,91.56,128900000.0
2006-04-17 09:47:00,91.572,91.578,91.554,91.556,99999999.0
2006-04-17 09:48:00,91.575,91.58,91.555,91.567,262600001.0
2006-04-17 09:49:00,91.563,91.578,91.553,91.567,154999996.0
2006-04-17 09:50:00,91.565,91.57,91.543,91.55,309399997.0
2006-04-17 09:51:00,91.542,91.57,91.542,91.57,115700002.0
2006-04-17 09:52:00,91.537,91.563,91.537,91.547,48000000.0
2006-04-17 09:53:00,91.538,91.55,91.527,91.543,162900004.0
2006-04-17 09:54:00,91.553,91.556,91.54,91.54,163600001.0
2006-04-17 09:55:00,91.541,91.562,91.525,91.543,145199999.0
2006-04-17 09:56:00,91.548,91.568,91.545,91.568,310200000.0
2006-04-17 09:57:00,91.567,91.584,91.555,91.56,303099998.0
2006-04-17 09:58:00,91.565,91.58,91.538,91.555,196599996.0
2006-04-17 09:59:00,91.568,91.593,91.567,91.582,203999997.0
2006-04-17 10:00:00,91.565,91.585,91.565,91.585,73600000.0
2006-04-17 10:01:00,91.585,91.585,91.544,91.556,227700000.0
2006-04-17 10:02:00,91.575,91.584,91.557,91.575,224999999.0
2006-04-17 10:03:00,91.559,91.583,91.559,91.576,219700001.0
2006-04-17 10:04:00,91.558,91.575,91.552,91.563,272199998.0
2006-04-17 10:05:00,91.554,91.577,91.546,91.577,161500002.0
2006-04-17 10:06:00,91.577,91.577,91.558,91.558,265999999.0
2006-04-17 10:07:00,91.567,91.575,91.547,91.557,59699999.0
2006-04-17 10:08:00,91.57,91.578,91.55,91.56,172900000.0
2006-04-17 10:09:00,91.56,91.58,91.559,91.58,222200004.0
2006-04-17 10:10:00,91.55,91.587,91.55,91.567,281200005.0
2006-04-17 10:11:00,91.57,91.59,91.569,91.59,203400001.0
2006-04-17 10:12:00,91.569,91.59,91.56,91.58,176499999.0
2006-04-17 10:13:00,91.59,91.59,91.571,91.577,130199999.0
2006-04-17 10:14:00,91.569,91.585,91.565,91.582,103700001.0
2006-04-17 10:15:00,91.587,91.599,91.572,91.594,199999998.0
2006-04-17 10:16:00,91.591,91.601,91.569,91.587,170800000.0
2006-04-17 10:17:00,91.593,91.595,91.563,91.563,166100000.0
2006-04-17 10:18:00,91.574,91.595,91.568,91.576,180300001.0
2006-04-17 10:19:00,91.572,91.601,91.572,91.588,312999996.0
2006-04-17 10:20:00,91.576,91.588,91.555,91.582,291999997.0
2006-04-17 10:21:00,91.575,91.588,91.562,91.573,270000003.0
2006-04-17 10:22:00,91.571,91.587,91.562,91.58,283800002.0
2006-04-17 10:23:00,91.568,91.576,91.546,91.546,165099998.0
2006-04-17 10:24:00,91.533,91.551,91.52,91.548,144700001.0
2006-04-17 10:25:00,91.544,91.59,91.544,91.59,55100000.0
2006-04-17 10:26:00,91.595,91.608,91.579,91.582,187999998.0
2006-04-17 10:27:00,91.603,91.604,91.577,91.577,107400001.0
2006-04-17 10:28:00,91.585,91.6,91.567,91.581,173499998.0
2006-04-17 10:29:00,91.589,91.594,91.566,91.57,189000002.0
2006-04-17 10:30:00,91.583,91.586,91.56,91.56,78000000.0
2006-04-17 10:31:00,91.567,91.585,91.532,91.557,267400001.0
2006-04-17 10:32:00,91.543,91.559,91.537,91.556,81400003.0
2006-04-17 10:33:00,91.567,91.567,91.54,91.542,174899998.0
2006-04-17 10:34:00,91.556,91.564,91.542,91.542,339500002.0
2006-04-17 10:35:00,91.556,91.563,91.542,91.546,110300002.0
2006-04-17 10:36:00,91.547,91.566,91.539,91.562,380100003.0
2006-04-17 10:37:00,91.56,91.57,91.542,91.559,296499995.0
2006-04-17 10:38:00,91.553,91.571,91.543,91.561,159400002.0
2006-04-17 10:39:00,91.572,91.575,91.557,91.557,151099998.0
2006-04-17 10:40:00,91.558,91.569,91.536,91.55,167499999.0
2006-04-17 10:41:00,91.578,91.578,91.551,91.551,224000001.0
2006-04-17 10:42:00,91.565,91.575,91.543,91.56,219800000.0
2006-04-17 10:43:00,91.566,91.575,91.541,91.553,244300006.0
2006-04-17 10:44:00,91.563,91.588,91.552,91.57,253499998.0
2006-04-17 10:45:00,91.572,91.588,91.565,91.588,252500001.0
2006-04-17 10:46:00,91.59,91.596,91.57,91.578,230699999.0
2006-04-17 10:47:00,91.591,91.611,91.585,91.608,263000001.0
2006-04-17 10:48:00,91.598,91.603,91.578,91.591,247800002.0
2006-04-17 10:49:00,91.603,91.603,91.578,91.6,37700000.0
2006-04-17 10:50:00,91.6,91.61,91.579,91.593,152199999.0
2006-04-17 10:51:00,91.569,91.588,91.56,91.58,90899998.0
2006-04-17 10:52:00,91.55,91.575,91.55,91.567,175600000.0
2006-04-17 10:53:00,91.566,91.573,91.543,91.545,199800003.0
2006-04-17 10:54:00,91.555,91.566,91.517,91.557,216300000.0
2006-04-17 10:55:00,91.56,91.584,91.545,91.57,388700002.0
2006-04-17 10:56:00,91.572,91.59,91.561,91.588,247299998.0
2006-04-17 10:57:00,91.587,91.599,91.571,91.572,270099997.0
2006-04-17 10:58:00,91.556,91.579,91.548,91.579,385899994.0
2006-04-17 10:59:00,91.578,91.597,91.562,91.577,275899997.0
2006-04-17 11:00:00,91.592,91.611,91.583,91.6,129399999.0
2006-04-17 11:01:00,91.601,91.611,91.575,91.602,197199997.0
2006-04-17 11:02:00,91.593,91.613,91.592,91.607,175300002.0
2006-04-17 11:03:00,91.615,91.62,91.593,91.593,126500001.0
2006-04-17 11:04:00,91.633,91.657,91.63,91.635,296799997.0
2006-04-17 11:05:00,91.654,91.672,91.639,91.655,333900000.0
2006-04-17 11:06:00,91.682,91.69,91.66,91.667,240000002.0
2006-04-17 11:07:00,91.649,91.67,91.633,91.64,96499999.0
2006-04-17 11:08:00,91.63,91.633,91.609,91.622,224700000.0
2006-04-17 11:09:00,91.617,91.641,91.617,91.635,184400000.0
2006-04-17 11:10:00,91.635,91.645,91.621,91.622,279400001.0
2006-04-17 11:11:00,91.606,91.647,91.606,91.647,266500001.0
2006-04-17 11:12:00,91.652,91.652,91.618,91.619,256500001.0
2006-04-17 11:13:00,91.632,91.635,91.614,91.619,258600001.0
2006-04-17 11:14:00,91.633,91.643,91.618,91.623,300800001.0
2006-04-17 11:15:00,91.634,91.637,91.606,91.612,336499998.0
2006-04-17 11:16:00,91.616,91.631,91.602,91.631,104500000.0
2006-04-17 11:17:00,91.635,91.64,91.617,91.623,178999998.0
2006-04-17 11:18:00,91.624,91.624,91.598,91.601,345199998.0
2006-04-17 11:19:00,91.607,91.607,91.589,91.589,181399997.0
2006-04-17 11:20:00,91.589,91.61,91.582,91.61,338700000.0
2006-04-17 11:21:00,91.59,91.608,91.585,91.592,241699997.0
2006-04-17 11:22:00,91.605,91.61,91.59,91.598,240200000.0
2006-04-17 11:23:00,91.587,91.608,91.568,91.585,227400001.0
2006-04-17 11:24:00,91.608,91.612,91.59,91.612,219600000.0
2006-04-17 11:25:00,91.614,91.621,91.597,91.597,272400001.0
2006-04-17 11:26:00,91.602,91.621,91.594,91.613,269700001.0
2006-04-17 11:27:00,91.617,91.62,91.592,91.594,294599998.0
2006-04-17 11:28:00,91.61,91.628,91.592,91.592,270100003.0
2006-04-17 11:29:00,91.596,91.617,91.585,91.61,285800000.0
2006-04-17 11:30:00,91.592,91.618,91.59,91.618,344399994.0
2006-04-17 11:31:00,91.607,91.62,91.59,91.613,147499999.0
2006-04-17 11:32:00,91.607,91.621,91.585,91.598,265999998.0
2006-04-17 11:33:00,91.587,91.614,91.573,91.595,275199998.0
2006-04-17 11:34:00,91.6,91.615,91.582,91.595,315200001.0
2006-04-17 11:35:00,91.584,91.62,91.584,91.62,164499999.0
2006-04-17 11:36:00,91.6,91.623,91.596,91.619,241899998.0
2006-04-17 11:37:00,91.611,91.636,91.605,91.607,128300001.0
2006-04-17 11:38:00,91.595,91.612,91.584,91.597,295999999.0
2006-04-17 11:39:00,91.596,91.617,91.582,91.602,313100001.0
2006-04-17 11:40:00,91.617,91.618,91.581,91.593,314300008.0
2006-04-17 11:41:00,91.593,91.609,91.588,91.604,286099999.0
2006-04-17 11:42:00,91.6,91.615,91.591,91.605,182600003.0
2006-04-17 11:43:00,91.596,91.624,91.596,91.622,220500004.0
2006-04-17 11:44:00,91.624,91.629,91.608,91.612,180399997.0
2006-04-17 11:45:00,91.602,91.631,91.601,91.631,288299999.0
2006-04-17 11:46:00,91.614,91.626,91.608,91.623,245199991.0
2006-04-17 11:47:00,91.613,91.613,91.588,91.598,336800001.0
2006-04-17 11:48:00,91.585,91.62,91.585,91.62,201400004.0
2006-04-17 11:49:00,91.602,91.631,91.601,91.629,386000001.0
2006-04-17 11:50:00,91.63,91.633,91.602,91.606,221100000.0
2006-04-17 11:51:00,91.591,91.611,91.583,91.596,271100000.0
2006-04-17 11:52:00,91.588,91.6,91.575,91.598,236500002.0
2006-04-17 11:53:00,91.59,91.608,91.581,91.608,366700003.0
2006-04-17 11:54:00,91.609,91.617,91.589,91.589,208100002.0
2006-04-17 11:55:00,91.605,91.617,91.59,91.594,213400000.0
2006-04-17 11:56:00,91.604,91.618,91.591,91.612,202900000.0
2006-04-17 11:57:00,91.59,91.61,91.584,91.605,302200005.0
2006-04-17 11:58:00,91.584,91.622,91.584,91.614,225600004.0
2006-04-17 11:59:00,91.615,91.626,91.599,91.607,237599999.0
2006-04-17 12:00:00,91.607,91.626,91.599,91.626,333299998.0
2006-04-17 12:01:00,91.619,91.632,91.602,91.615,195300000.0
2006-04-17 12:02:00,91.63,91.667,91.616,91.662,237200003.0
2006-04-17 12:03:00,91.643,91.675,91.634,91.675,278699998.0
2006-04-17 12:04:00,91.673,91.677,91.652,91.665,152399998.0
2006-04-17 12:05:00,91.671,91.699,91.671,91.696,69200000.0
2006-04-17 12:06:00,91.696,91.709,91.672,91.68,335600000.0
2006-04-17 12:07:00,91.672,91.682,91.654,91.666,300700000.0
2006-04-17 12:08:00,91.684,91.688,91.666,91.667,176899999.0
2006-04-17 12:09:00,91.662,91.686,91.662,91.681,244600002.0
2006-04-17 12:10:00,91.669,91.689,91.667,91.679,251100002.0
2006-04-17 12:11:00,91.674,91.699,91.656,91.678,130499998.0
2006-04-17 12:12:00,91.686,91.689,91.653,91.653,271999999.0
2006-04-17 12:13:00,91.685,91.691,91.658,91.658,223100003.0
2006-04-17 12:14:00,91.678,91.69,91.668,91.69,260299998.0
2006-04-17 12:15:00,91.681,91.699,91.668,91.695,188999997.0
2006-04-17 12:16:00,91.688,91.701,91.67,91.678,184900000.0
2006-04-17 12:17:00,91.676,91.705,91.672,91.69,137599998.0
2006-04-17 12:18:00,91.698,91.708,91.677,91.677,182099998.0
2006-04-17 12:19:00,91.683,91.706,91.683,91.702,269600005.0
2006-04-17 12:20:00,91.689,91.71,91.687,91.71,330499995.0
2006-04-17 12:21:00,91.691,91.715,91.682,91.705,243100001.0
2006-04-17 12:22:00,91.681,91.703,91.681,91.703,39100000.0
2006-04-17 12:23:00,91.703,91.706,91.68,91.702,309400004.0
2006-04-17 12:24:00,91.69,91.707,91.682,91.694,195700001.0
2006-04-17 12:25:00,91.682,91.694,91.664,91.668,134400000.0
2006-04-17 12:26:00,91.7,91.705,91.683,91.698,98499999.0
2006-04-17 12:27:00,91.693,91.698,91.674,91.68,266199998.0
2006-04-17 12:28:00,91.695,91.7,91.679,91.68,208100000.0
2006-04-17 12:29:00,91.685,91.7,91.676,91.7,371699999.0
2006-04-17 12:30:00,91.688,91.7,91.672,91.676,235900001.0
2006-04-17 12:31:00,91.704,91.715,91.688,91.688,223800001.0
2006-04-17 12:32:00,91.691,91.713,91.691,91.712,236599999.0
2006-04-17 12:33:00,91.701,91.713,91.686,91.695,109399999.0
2006-04-17 12:34:00,91.708,91.72,91.701,91.715,118699999.0
2006-04-17 12:35:00,91.698,91.719,91.691,91.718,158699999.0
2006-04-17 12:36:00,91.712,91.716,91.688,91.7,334699998.0
2006-04-17 12:37:00,91.715,91.72,91.702,91.708,89699999.0
2006-04-17 12:38:00,91.719,91.719,91.698,91.702,237400005.0
2006-04-17 12:39:00,91.697,91.723,91.695,91.723,256500002.0
2006-04-17 12:40:00,91.714,91.723,91.71,91.723,70600000.0
2006-04-17 12:41:00,91.714,91.714,91.695,91.702,215700003.0
2006-04-17 12:42:00,91.686,91.703,91.679,91.703,92599999.0
2006-04-17 12:43:00,91.688,91.704,91.675,91.687,163300001.0
2006-04-17 12:44:00,91.67,91.685,91.661,91.68,145500000.0
2006-04-17 12:45:00,91.68,91.697,91.662,91.663,323900000.0
2006-04-17 12:46:00,91.672,91.676,91.653,91.673,297399999.0
2006-04-17 12:47:00,91.658,91.685,91.658,91.677,293900002.0
2006-04-17 12:48:00,91.66,91.675,91.651,91.672,274599997.0
2006-04-17 12:49:00,91.68,91.68,91.662,91.662,70700000.0
2006-04-17 12:50:00,91.682,91.688,91.661,91.688,195899997.0
2006-04-17 12:51:00,91.682,91.686,91.664,91.672,161199999.0
2006-04-17 12:52:00,91.664,91.689,91.664,91.671,237799999.0
2006-04-17 12:53:00,91.669,91.694,91.631,91.667,121099998.0
2006-04-17 12:54:00,91.691,91.691,91.664,91.665,162399998.0
2006-04-17 12:55:00,91.637,91.672,91.637,91.663,87700000.0
2006-04-17 12:56:00,91.657,91.673,91.635,91.656,128099999.0
2006-04-17 12:57:00,91.645,91.667,91.641,91.667,122199998.0
2006-04-17 12:58:00,91.649,91.67,91.645,91.663,226399998.0
2006-04-17 12:59:00,91.654,91.682,91.654,91.657,228400000.0
2006-04-17 13:00:00,91.683,91.685,91.659,91.661,346600001.0
2006-04-17 13:01:00,91.662,91.685,91.662,91.666,41399999.0
2006-04-17 13:02:00,91.673,91.695,91.67,91.688,156400000.0
2006-04-17 13:03:00,91.683,91.686,91.664,91.668,79500002.0
2006-04-17 13:04:00,91.662,91.685,91.662,91.668,227299999.0
2006-04-17 13:05:00,91.688,91.692,91.67,91.67,76799999.0
2006-04-17 13:06:00,91.68,91.69,91.66,91.67,248099998.0
2006-04-17 13:07:00,91.68,91.69,91.656,91.656,301299994.0
2006-04-17 13:08:00,91.673,91.694,91.673,91.682,175599998.0
2006-04-17 13:09:00,91.687,91.7,91.673,91.676,201500002.0
2006-04-17 13:10:00,91.688,91.71,91.688,91.705,187199998.0
2006-04-17 13:11:00,91.712,91.725,91.692,91.708,57500000.0
2006-04-17 13:12:00,91.687,91.713,91.685,91.702,263199996.0
2006-04-17 13:13:00,91.673,91.691,91.664,91.681,209499999.0
2006-04-17 13:14:00,91.684,91.69,91.661,91.664,348000001.0
2006-04-17 13:15:00,91.655,91.671,91.642,91.663,285699999.0
2006-04-17 13:16:00,91.681,91.69,91.661,91.673,205000000.0
2006-04-17 13:17:00,91.677,91.693,91.633,91.679,237900000.0
2006-04-17 13:18:00,91.671,91.691,91.67,91.675,108399999.0
2006-04-17 13:19:00,91.685,91.696,91.669,91.676,225399998.0
2006-04-17 13:20:00,91.688,91.688,91.67,91.67,88900002.0
2006-04-17 13:21:00,91.673,91.682,91.658,91.66,289599999.0
2006-04-17 13:22:00,91.677,91.685,91.663,91.666,278799996.0
2006-04-17 13:23:00,91.68,91.692,91.665,91.681,126000000.0
2006-04-17 13:24:00,91.679,91.687,91.662,91.671,321199998.0
2006-04-17 13:25:00,91.667,91.687,91.663,91.677,301199998.0
2006-04-17 13:26:00,91.68,91.683,91.66,91.67,326799998.0
2006-04-17 13:27:00,91.672,91.677,91.648,91.655,202000001.0
2006-04-17 13:28:00,91.65,91.668,91.64,91.66,238100003.0
2006-04-17 13:29:00,91.648,91.662,91.632,91.652,209700000.0
2006-04-17 13:30:00,91.638,91.652,91.618,91.639,225499998.0
2006-04-17 13:31:00,91.62,91.647,91.62,91.647,265599999.0
2006-04-17 13:32:00,91.642,91.655,91.626,91.637,189200000.0
2006-04-17 13:33:00,91.629,91.649,91.626,91.64,270599993.0
2006-04-17 13:34:00,91.628,91.628,91.602,91.61,192099997.0
2006-04-17 13:35:00,91.618,91.635,91.611,91.633,285999997.0
2006-04-17 13:36:00,91.614,91.627,91.605,91.61,183500002.0
2006-04-17 13:37:00,91.621,91.636,91.613,91.636,270500001.0
2006-04-17 13:38:00,91.619,91.619,91.578,91.578,154499996.0
2006-04-17 13:39:00,91.599,91.631,91.582,91.615,266100001.0
2006-04-17 13:40:00,91.617,91.637,91.616,91.635,183300002.0
2006-04-17 13:41:00,91.644,91.709,91.637,91.689,264999999.0
2006-04-17 13:42:00,91.71,91.743,91.703,91.717,378200001.0
2006-04-17 13:43:00,91.723,91.741,91.714,91.741,162599998.0
2006-04-17 13:44:00,91.726,91.739,91.705,91.715,186900001.0
2006-04-17 13:45:00,91.694,91.721,91.674,91.69,300900001.0
2006-04-17 13:46:00,91.659,91.694,91.659,91.694,220300000.0
2006-04-17 13:47:00,91.669,91.708,91.669,91.69,417800005.0
2006-04-17 13:48:00,91.679,91.692,91.664,91.664,162400000.0
2006-04-17 13:49:00,91.674,91.674,91.644,91.644,97499999.0
2006-04-17 13:50:00,91.631,91.666,91.627,91.63,352499996.0
2006-04-17 13:51:00,91.637,91.702,91.637,91.682,111399999.0
2006-04-17 13:52:00,91.676,91.737,91.676,91.707,227500000.0
2006-04-17 13:53:00,91.698,91.706,91.677,91.685,354200000.0
2006-04-17 13:54:00,91.699,91.737,91.689,91.706,176999998.0
2006-04-17 13:55:00,91.717,91.745,91.717,91.745,64899999.0
2006-04-17 13:56:00,91.753,91.753,91.727,91.738,215300005.0
2006-04-17 13:57:00,91.73,91.746,91.712,91.721,244199998.0
2006-04-17 13:58:00,91.732,91.752,91.72,91.733,226399995.0
2006-04-17 13:59:00,91.741,91.756,91.738,91.755,128899999.0
2006-04-17 14:00:00,91.76,91.765,91.736,91.748,251700001.0
2006-04-17 14:01:00,91.75,91.755,91.727,91.743,263999999.0
2006-04-17 14:02:00,91.735,91.771,91.727,91.746,184799998.0
2006-04-17 14:03:00,91.76,91.76,91.737,91.737,129899999.0
2006-04-17 14:04:00,91.75,91.762,91.731,91.748,267399995.0
2006-04-17 14:05:00,91.738,91.761,91.729,91.747,345400001.0
2006-04-17 14:06:00,91.722,91.762,91.722,91.759,269399993.0
2006-04-17 14:07:00,91.76,91.783,91.75,91.759,257500002.0
2006-04-17 14:08:00,91.799,91.799,91.76,91.777,230300000.0
2006-04-17 14:09:00,91.773,91.791,91.761,91.776,224399999.0
2006-04-17 14:10:00,91.79,91.797,91.767,91.784,215599999.0
2006-04-17 14:11:00,91.78,91.791,91.762,91.771,118100001.0
2006-04-17 14:12:00,91.795,91.804,91.776,91.776,217199997.0
2006-04-17 14:13:00,91.802,91.816,91.797,91.798,292000000.0
2006-04-17 14:14:00,91.805,91.821,91.786,91.805,242000003.0
2006-04-17 14:15:00,91.794,91.818,91.793,91.81,332600002.0
2006-04-17 14:16:00,91.795,91.82,91.794,91.82,111100000.0
2006-04-17 14:17:00,91.832,91.832,91.801,91.801,259699999.0
2006-04-17 14:18:00,91.812,91.826,91.796,91.822,235600000.0
2006-04-17 14:19:00,91.825,91.84,91.817,91.833,230099999.0
2006-04-17 14:20:00,91.843,91.862,91.817,91.835,187499998.0
2006-04-17 14:21:00,91.824,91.838,91.805,91.811,201699999.0
2006-04-17 14:22:00,91.759,91.781,91.756,91.775,143100000.0
2006-04-17 14:23:00,91.759,91.782,91.703,91.715,274799999.0
2006-04-17 14:24:00,91.72,91.72,91.667,91.67,251600000.0
2006-04-17 14:25:00,91.675,91.721,91.672,91.696,251200004.0
2006-04-17 14:26:00,91.73,91.73,91.684,91.688,291399995.0
2006-04-17 14:27:00,91.718,91.775,91.718,91.754,237499998.0
2006-04-17 14:28:00,91.76,91.771,91.738,91.76,245600002.0
2006-04-17 14:29:00,91.768,91.774,91.751,91.76,301199997.0
2006-04-17 14:30:00,91.753,91.791,91.745,91.768,355599998.0
2006-04-17 14:31:00,91.757,91.795,91.744,91.791,250100000.0
2006-04-17 14:32:00,91.77,91.804,91.77,91.798,251499999.0
2006-04-17 14:33:00,91.8,91.84,91.8,91.84,146900001.0
2006-04-17 14:34:00,91.834,91.861,91.779,91.791,281900001.0
2006-04-17 14:35:00,91.795,91.802,91.772,91.802,280200003.0
2006-04-17 14:36:00,91.801,91.814,91.778,91.792,179499998.0
2006-04-17 14:37:00,91.785,91.802,91.768,91.798,156400002.0
2006-04-17 14:38:00,91.8,91.8,91.768,91.769,43100000.0
2006-04-17 14:39:00,91.779,91.798,91.774,91.792,156199999.0
2006-04-17 14:40:00,91.785,91.802,91.768,91.777,250600003.0
2006-04-17 14:41:00,91.784,91.811,91.784,91.801,129500004.0
2006-04-17 14:42:00,91.774,91.804,91.772,91.787,129899998.0
2006-04-17 14:43:00,91.812,91.816,91.795,91.803,187799998.0
2006-04-17 14:44:00,91.814,91.839,91.798,91.827,243099998.0
2006-04-17 14:45:00,91.827,91.827,91.787,91.804,300999998.0
2006-04-17 14:46:00,91.801,91.809,91.778,91.796,188699999.0
2006-04-17 14:47:00,91.792,91.81,91.768,91.81,166800000.0
2006-04-17 14:48:00,91.826,91.828,91.804,91.804,202400002.0
2006-04-17 14:49:00,91.823,91.855,91.82,91.838,263299998.0
2006-04-17 14:50:00,91.834,91.863,91.834,91.855,311800000.0
2006-04-17 14:51:00,91.873,91.891,91.862,91.862,243500003.0
2006-04-17 14:52:00,91.878,91.898,91.863,91.88,219100001.0
2006-04-17 14:53:00,91.887,91.912,91.869,91.888,311599999.0
2006-04-17 14:54:00,91.906,91.912,91.88,91.904,216300002.0
2006-04-17 14:55:00,91.894,91.907,91.88,91.896,336600000.0
2006-04-17 14:56:00,91.897,91.897,91.872,91.872,243200000.0
2006-04-17 14:57:00,91.88,91.897,91.862,91.889,298799997.0
2006-04-17 14:58:00,91.897,91.903,91.877,91.879,194999999.0
2006-04-17 14:59:00,91.868,91.89,91.823,91.89,264000002.0
2006-04-17 15:00:00,91.886,91.898,91.88,91.895,232899999.0
2006-04-17 15:01:00,91.9,91.9,91.878,91.888,132799996.0
2006-04-17 15:02:00,91.88,91.9,91.88,91.895,142200001.0
2006-04-17 15:03:00,91.883,91.898,91.871,91.89,218299997.0
2006-04-17 15:04:00,91.892,91.9,91.874,91.887,207799997.0
2006-04-17 15:05:00,91.882,91.9,91.873,91.9,207200000.0
2006-04-17 15:06:00,91.895,91.895,91.88,91.88,46200000.0
2006-04-17 15:07:00,91.88,91.895,91.88,91.895,111100003.0
2006-04-17 15:08:00,91.882,91.882,91.807,91.82,264000002.0
2006-04-17 15:09:00,91.829,91.839,91.82,91.826,207600000.0
2006-04-17 15:10:00,91.814,91.84,91.807,91.824,413599998.0
2006-04-17 15:11:00,91.828,91.836,91.811,91.823,329899994.0
2006-04-17 15:12:00,91.815,91.83,91.802,91.83,236200000.0
2006-04-17 15:13:00,91.837,91.841,91.817,91.829,242400000.0
2006-04-17 15:14:00,91.842,91.862,91.828,91.842,218500002.0
2006-04-17 15:15:00,91.853,91.868,91.828,91.842,273700000.0
2006-04-17 15:16:00,91.825,91.845,91.823,91.841,325600001.0
2006-04-17 15:17:00,91.845,91.857,91.824,91.844,310799999.0
2006-04-17 15:18:00,91.843,91.86,91.841,91.852,189999999.0
2006-04-17 15:19:00,91.841,91.856,91.813,91.831,253799998.0
2006-04-17 15:20:00,91.828,91.862,91.828,91.858,282699997.0
2006-04-17 15:21:00,91.862,91.862,91.832,91.842,294399999.0
2006-04-17 15:22:00,91.843,91.852,91.795,91.836,193799999.0
2006-04-17 15:23:00,91.84,91.853,91.819,91.832,395899999.0
2006-04-17 15:24:00,91.841,91.855,91.824,91.844,345500006.0
2006-04-17 15:25:00,91.845,91.853,91.824,91.853,148899997.0
2006-04-17 15:26:00,91.836,91.854,91.828,91.847,163200003.0
2006-04-17 15:27:00,91.827,91.849,91.821,91.825,330799999.0
2006-04-17 15:28:00,91.801,91.815,91.79,91.811,315400000.0
2006-04-17 15:29:00,91.812,91.818,91.793,91.793,114200001.0
2006-04-17 15:30:00,91.799,91.802,91.777,91.784,277699999.0
2006-04-17 15:31:00,91.803,91.813,91.785,91.813,197099999.0
2006-04-17 15:32:00,91.802,91.813,91.787,91.792,155899998.0
2006-04-17 15:33:00,91.807,91.82,91.788,91.798,239500003.0
2006-04-17 15:34:00,91.811,91.821,91.793,91.8,241700001.0
2006-04-17 15:35:00,91.814,91.817,91.785,91.794,251799998.0
2006-04-17 15:36:00,91.817,91.845,91.815,91.828,240100000.0
2006-04-17 15:37:00,91.823,91.831,91.806,91.806,172699998.0
2006-04-17 15:38:00,91.812,91.847,91.797,91.827,223500002.0
2006-04-17 15:39:00,91.856,91.87,91.84,91.855,238400002.0
2006-04-17 15:40:00,91.822,91.84,91.801,91.814,99100000.0
2006-04-17 15:41:00,91.822,91.837,91.809,91.815,127300000.0
2006-04-17 15:42:00,91.821,91.822,91.801,91.801,225500000.0
2006-04-17 15:43:00,91.818,91.842,91.806,91.827,62800000.0
2006-04-17 15:44:00,91.84,91.843,91.807,91.83,320599998.0
2006-04-17 15:45:00,91.845,91.87,91.841,91.855,199500002.0
2006-04-17 15:46:00,91.845,91.868,91.841,91.854,204199998.0
2006-04-17 15:47:00,91.847,91.853,91.824,91.824,227799998.0
2006-04-17 15:48:00,91.814,91.831,91.811,91.825,204399996.0
2006-04-17 15:49:00,91.822,91.836,91.805,91.805,218399994.0
2006-04-17 15:50:00,91.815,91.827,91.801,91.809,156299998.0
2006-04-17 15:51:00,91.831,91.856,91.813,91.837,302900000.0
2006-04-17 15:52:00,91.877,91.88,91.853,91.854,309199998.0
2006-04-17 15:53:00,91.841,91.876,91.841,91.876,104599999.0
2006-04-17 15:54:00,91.878,91.89,91.85,91.85,146400001.0
2006-04-17 15:55:00,91.885,91.898,91.876,91.892,138699998.0
2006-04-17 15:56:00,91.882,91.906,91.867,91.887,123199998.0
2006-04-17 15:57:00,91.915,91.925,91.898,91.898,307799997.0
2006-04-17 15:58:00,91.882,91.901,91.877,91.877,254099994.0
2006-04-17 15:59:00,91.89,91.915,91.878,91.9,178499999.0
2006-04-17 16:00:00,91.889,91.922,91.889,91.921,219299999.0
2006-04-17 16:01:00,91.905,91.929,91.886,91.91,233599996.0
2006-04-17 16:02:00,91.909,91.926,91.897,91.9,135400000.0
2006-04-17 16:03:00,91.89,91.912,91.885,91.912,150600001.0
2006-04-17 16:04:00,91.923,91.934,91.908,91.931,303099999.0
2006-04-17 16:05:00,91.933,91.933,91.907,91.909,219299999.0
2006-04-17 16:06:00,91.922,91.928,91.897,91.913,125400000.0
2006-04-17 16:07:00,91.923,91.932,91.909,91.913,230200002.0
2006-04-17 16:08:00,91.942,91.947,91.922,91.922,304300000.0
2006-04-17 16:09:00,91.904,91.925,91.898,91.912,90500000.0
2006-04-17 16:10:00,91.911,91.912,91.884,91.897,309899994.0
2006-04-17 16:11:00,91.892,91.907,91.877,91.894,285400000.0
2006-04-17 16:12:00,91.899,91.911,91.881,91.892,185799999.0
2006-04-17 16:13:00,91.907,91.926,91.877,91.908,171500002.0
2006-04-17 16:14:00,91.918,91.919,91.893,91.905,141999999.0
2006-04-17 16:15:00,91.91,91.913,91.885,91.89,211899999.0
2006-04-17 16:16:00,91.917,91.925,91.896,91.897,379899999.0
2006-04-17 16:17:00,91.918,91.928,91.884,91.884,207600000.0
2006-04-17 16:18:00,91.934,91.941,91.922,91.922,115000000.0
2006-04-17 16:19:00,91.931,91.947,91.92,91.935,253300002.0
2006-04-17 16:20:00,91.934,91.939,91.91,91.925,339800006.0
2006-04-17 16:21:00,91.937,91.944,91.919,91.929,213099998.0
2006-04-17 16:22:00,91.937,91.949,91.92,91.932,253699999.0
2006-04-17 16:23:00,91.933,91.937,91.908,91.913,236100001.0
2006-04-17 16:24:00,91.914,91.926,91.9,91.918,245299997.0
2006-04-17 16:25:00,91.915,91.94,91.905,91.94,216700002.0
2006-04-17 16:26:00,91.93,91.942,91.907,91.928,252699999.0
2006-04-17 16:27:00,91.933,91.94,91.906,91.913,259300001.0
2006-04-17 16:28:00,91.904,91.925,91.899,91.925,190099999.0
2006-04-17 16:29:00,91.9,91.924,91.891,91.91,240399996.0
2006-04-17 16:30:00,91.895,91.912,91.89,91.912,158200001.0
2006-04-17 16:31:00,91.925,91.956,91.916,91.942,163299999.0
2006-04-17 16:32:00,91.922,91.976,91.922,91.973,282500000.0
2006-04-17 16:33:00,91.952,91.972,91.933,91.96,383599998.0
2006-04-17 16:34:00,91.953,91.964,91.935,91.935,135799996.0
2006-04-17 16:35:00,91.954,91.957,91.931,91.931,147699998.0
2006-04-17 16:36:00,91.944,91.97,91.934,91.954,398199995.0
2006-04-17 16:37:00,91.943,91.979,91.943,91.968,342499999.0
2006-04-17 16:38:00,91.958,91.983,91.957,91.968,219599999.0
2006-04-17 16:39:00,91.97,91.995,91.957,91.98,172299996.0
2006-04-17 16:40:00,91.998,92.016,91.995,92.008,136999999.0
2006-04-17 16:41:00,91.993,92.014,91.982,91.998,213200000.0
2006-04-17 16:42:00,91.983,92.015,91.979,91.997,249400001.0
2006-04-17 16:43:00,91.977,91.996,91.957,91.957,363300005.0
2006-04-17 16:44:00,91.982,92.009,91.979,91.989,153499998.0
2006-04-17 16:45:00,92.012,92.035,92.0,92.016,282399996.0
2006-04-17 16:46:00,92.034,92.054,92.026,92.054,282600002.0
2006-04-17 16:47:00,92.062,92.074,92.045,92.059,252299996.0
2006-04-17 16:48:00,92.053,92.076,92.05,92.066,281099998.0
2006-04-17 16:49:00,92.057,92.085,92.037,92.062,193299999.0
2006-04-17 16:50:00,92.069,92.097,92.058,92.082,240599999.0
2006-04-17 16:51:00,92.087,92.111,92.071,92.09,230000000.0
2006-04-17 16:52:00,92.083,92.117,92.082,92.107,238999995.0
2006-04-17 16:53:00,92.1,92.113,92.08,92.096,185100000.0
2006-04-17 16:54:00,92.099,92.121,92.083,92.098,286099998.0
2006-04-17 16:55:00,92.112,92.12,92.071,92.071,203600000.0
2006-04-17 16:56:00,92.085,92.101,92.063,92.073,148599998.0
2006-04-17 16:57:00,92.08,92.105,92.077,92.094,344300006.0
2006-04-17 16:58:00,92.064,92.086,92.055,92.086,100500001.0
2006-04-17 16:59:00,92.081,92.088,92.054,92.054,186999999.0
2006-04-17 17:00:00,92.056,92.057,92.026,92.026,95099998.0
2006-04-17 17:01:00,92.047,92.056,92.02,92.03,224999996.0
2006-04-17 17:02:00,92.045,92.053,92.031,92.04,131800002.0
2006-04-17 17:03:00,92.049,92.068,92.037,92.049,175299999.0
2006-04-17 17:04:00,92.072,92.072,92.042,92.042,168500003.0
2006-04-17 17:05:00,92.061,92.068,92.043,92.044,206200000.0
2006-04-17 17:06:00,92.05,92.079,92.046,92.06,246000000.0
2006-04-17 17:07:00,92.057,92.073,92.038,92.047,132300000.0
2006-04-17 17:08:00,92.043,92.056,92.02,92.041,231899999.0
2006-04-17 17:09:00,92.045,92.076,92.045,92.076,203200001.0
2006-04-17 17:10:00,92.057,92.082,92.057,92.08,156199997.0
2006-04-17 17:11:00,92.082,92.087,92.06,92.067,198999998.0
2006-04-17 17:12:00,92.081,92.081,92.059,92.069,127099998.0
2006-04-17 17:13:00,92.078,92.078,92.042,92.06,247899999.0
2006-04-17 17:14:00,92.062,92.073,92.036,92.063,231000000.0
2006-04-17 17:15:00,92.069,92.083,92.056,92.064,240100000.0
2006-04-17 17:16:00,92.075,92.098,92.074,92.088,113800000.0
2006-04-17 17:17:00,92.08,92.091,92.063,92.072,241800002.0
2006-04-17 17:18:00,92.068,92.086,92.064,92.081,251699999.0
2006-04-17 17:19:00,92.083,92.094,92.064,92.076,254499998.0
2006-04-17 17:20:00,92.068,92.081,92.053,92.067,130400001.0
2006-04-17 17:21:00,92.09,92.093,92.071,92.071,222299997.0
2006-04-17 17:22:00,92.087,92.104,92.063,92.081,208100000.0
2006-04-17 17:23:00,92.082,92.086,92.055,92.07,136899998.0
2006-04-17 17:24:00,92.092,92.092,92.065,92.075,298000006.0
2006-04-17 17:25:00,92.083,92.097,92.07,92.079,266099997.0
2006-04-17 17:26:00,92.074,92.091,92.056,92.074,357099992.0
2006-04-17 17:27:00,92.057,92.077,92.035,92.048,226599999.0
2006-04-17 17:28:00,92.052,92.054,92.031,92.034,185699998.0
2006-04-17 17:29:00,92.035,92.059,92.027,92.04,300200003.0
2006-04-17 17:30:00,92.02,92.049,92.02,92.045,212300003.0
2006-04-17 17:31:00,92.009,92.03,91.989,92.003,259900000.0
2006-04-17 17:32:00,91.996,92.015,91.985,92.012,328300003.0
2006-04-17 17:33:00,92.008,92.025,92.003,92.021,287299995.0
2006-04-17 17:34:00,92.034,92.045,92.021,92.021,152199998.0
2006-04-17 17:35:00,92.027,92.044,92.018,92.029,187999999.0
2006-04-17 17:36:00,92.021,92.037,92.015,92.019,242799997.0
2006-04-17 17:37:00,92.016,92.038,92.012,92.027,207199996.0
2006-04-17 17:38:00,92.021,92.035,92.013,92.027,154099998.0
2006-04-17 17:39:00,92.031,92.063,92.031,92.063,64900000.0
2006-04-17 17:40:00,92.066,92.07,92.039,92.057,217799997.0
2006-04-17 17:41:00,92.065,92.065,92.033,92.033,99400002.0
2006-04-17 17:42:00,92.047,92.053,92.032,92.037,236100001.0
2006-04-17 17:43:00,92.046,92.051,92.026,92.039,227399999.0
2006-04-17 17:44:00,92.035,92.05,92.028,92.038,335099998.0
2006-04-17 17:45:00,92.053,92.058,92.039,92.04,215399997.0
2006-04-17 17:46:00,92.055,92.055,92.03,92.03,83800000.0
2006-04-17 17:47:00,92.039,92.059,92.035,92.037,227099998.0
2006-04-17 17:48:00,92.059,92.059,92.039,92.039,72200000.0
2006-04-17 17:49:00,92.046,92.066,92.03,92.03,291399999.0
2006-04-17 17:50:00,92.059,92.076,92.048,92.058,313900000.0
2006-04-17 17:51:00,92.045,92.073,92.044,92.073,179300003.0
2006-04-17 17:52:00,92.075,92.08,92.06,92.068,224200003.0
2006-04-17 17:53:00,92.058,92.084,92.058,92.068,249699999.0
2006-04-17 17:54:00,92.083,92.083,92.058,92.07,223500004.0
2006-04-17 17:55:00,92.076,92.091,92.069,92.091,256900001.0
2006-04-17 17:56:00,92.083,92.098,92.068,92.068,95199999.0
2006-04-17 17:57:00,92.076,92.088,92.061,92.08,235699996.0
2006-04-17 17:58:00,92.076,92.082,92.057,92.065,109699999.0
2006-04-17 17:59:00,92.079,92.079,92.05,92.051,289900002.0
2006-04-17 18:00:00,92.075,92.081,92.062,92.081,176100000.0
2006-04-17 18:01:00,92.1,92.1,92.08,92.09,2058499984.0
2006-04-17 18:02:00,92.1,92.12,92.1,92.1,2058499984.0
2006-04-17 18:03:00,92.11,92.12,92.11,92.11,2058499984.0
2006-04-17 18:04:00,92.13,92.13,92.12,92.12,2058499984.0
2006-04-17 18:05:00,92.13,92.13,92.12,92.12,2058499984.0
2006-04-17 18:06:00,92.107,92.121,92.08,92.103,2058499984.0
2006-04-17 18:07:00,92.13,92.13,92.12,92.12,1644399991.0
2006-04-17 18:08:00,92.13,92.13,92.12,92.13,1644399991.0
2006-04-17 18:10:00,92.117,92.118,92.086,92.095,1644399991.0
2006-04-17 18:11:00,92.091,92.124,92.091,92.108,1171599996.0
2006-04-17 18:12:00,92.107,92.109,92.079,92.084,1554499996.0
2006-04-17 18:13:00,92.1,92.102,92.046,92.071,1919699987.0
2006-04-17 18:14:00,92.11,92.11,92.1,92.1,1194900002.0
2006-04-17 18:15:00,92.09,92.09,92.08,92.08,1194900002.0
2006-04-17 18:16:00,92.09,92.1,92.09,92.09,1194900002.0
2006-04-17 18:17:00,92.073,92.083,92.052,92.052,1194900002.0
2006-04-17 18:18:00,92.055,92.083,92.055,92.068,1149600006.0
2006-04-17 18:19:00,92.06,92.075,92.048,92.07,2088500000.0
2006-04-17 18:20:00,92.054,92.076,92.046,92.065,1935300001.0
2006-04-17 18:21:00,92.063,92.101,92.063,92.094,1730099993.0
2006-04-17 18:22:00,92.09,92.102,92.068,92.102,1442799995.0
2006-04-17 18:23:00,92.1,92.12,92.1,92.11,2098399986.0
2006-04-17 18:24:00,92.077,92.101,92.06,92.086,2098399986.0
2006-04-17 18:25:00,92.081,92.102,92.065,92.078,2038599988.0
2006-04-17 18:26:00,92.079,92.102,92.064,92.089,2132999996.0
2006-04-17 18:27:00,92.081,92.109,92.076,92.1,1196099993.0
2006-04-17 18:28:00,92.096,92.121,92.086,92.086,1654500006.0
2006-04-17 18:29:00,92.093,92.105,92.076,92.081,1089099997.0
2006-04-17 18:30:00,92.074,92.1,92.067,92.083,947499996.0
2006-04-17 18:31:00,92.066,92.107,92.066,92.092,1530699994.0
2006-04-17 18:32:00,92.075,92.088,92.058,92.075,1964799996.0
2006-04-17 18:33:00,92.1,92.1,92.09,92.09,2043000004.0
2006-04-17 18:34:00,92.075,92.089,92.045,92.055,2043000004.0
2006-04-17 18:35:00,92.066,92.085,92.051,92.07,1666199997.0
2006-04-17 18:36:00,92.07,92.086,92.055,92.055,757499998.0
2006-04-17 18:37:00,92.063,92.085,92.047,92.053,1022999993.0
2006-04-17 18:38:00,92.05,92.07,92.032,92.065,836200003.0
2006-04-17 18:39:00,92.063,92.068,92.037,92.043,959099997.0
2006-04-17 18:40:00,92.061,92.076,92.051,92.07,1828899990.0
2006-04-17 18:41:00,92.055,92.077,92.045,92.065,807000001.0
2006-04-17 18:42:00,92.069,92.085,92.05,92.05,1377300001.0
2006-04-17 18:43:00,92.053,92.077,92.047,92.074,456900007.0
2006-04-17 18:44:00,92.063,92.085,92.059,92.08,816799994.0
2006-04-17 18:45:00,92.06,92.092,92.056,92.074,628199995.0
2006-04-17 18:46:00,92.077,92.091,92.063,92.065,940200005.0
2006-04-17 18:47:00,92.062,92.083,92.062,92.077,204399998.0
2006-04-17 18:48:00,92.075,92.087,92.06,92.075,488699997.0
2006-04-17 18:49:00,92.093,92.095,92.072,92.074,776300003.0
2006-04-17 18:50:00,92.081,92.092,92.061,92.066,852700006.0
2006-04-17 18:51:00,92.086,92.107,92.069,92.08,1013999994.0
2006-04-17 18:52:00,92.091,92.109,92.083,92.103,1481699989.0
2006-04-17 18:53:00,92.103,92.128,92.092,92.113,1459099998.0
2006-04-17 18:54:00,92.095,92.115,92.082,92.102,1393199998.0
2006-04-17 18:55:00,92.106,92.116,92.085,92.092,1771200001.0
2006-04-17 18:56:00,92.104,92.107,92.085,92.09,256299998.0
2006-04-17 18:57:00,92.086,92.106,92.082,92.104,575199999.0
2006-04-17 18:58:00,92.086,92.114,92.085,92.09,995899992.0
2006-04-17 18:59:00,92.083,92.102,92.072,92.102,1197899994.0
2006-04-17 19:00:00,92.099,92.127,92.099,92.121,295099995.0
2006-04-17 19:01:00,92.113,92.14,92.109,92.129,430600001.0
2006-04-17 19:02:00,92.132,92.132,92.107,92.109,196499999.0
2006-04-17 19:03:00,92.123,92.125,92.097,92.1,507099996.0
2006-04-17 19:04:00,92.113,92.113,92.088,92.096,515599999.0
2006-04-17 19:05:00,92.118,92.132,92.106,92.11,480200000.0
2006-04-17 19:06:00,92.122,92.127,92.095,92.095,1127800002.0
2006-04-17 19:07:00,92.106,92.139,92.106,92.127,1448000000.0
2006-04-17 19:08:00,92.13,92.139,92.111,92.116,1601400000.0
2006-04-17 19:09:00,92.135,92.14,92.111,92.123,1009100007.0
2006-04-17 19:10:00,92.132,92.142,92.121,92.129,360499999.0
2006-04-17 19:11:00,92.121,92.137,92.11,92.125,487699999.0
2006-04-17 19:12:00,92.112,92.134,92.112,92.13,316300001.0
2006-04-17 19:13:00,92.12,92.12,92.089,92.09,538799996.0
2006-04-17 19:14:00,92.116,92.128,92.103,92.116,465599998.0
2006-04-17 19:15:00,92.121,92.141,92.113,92.138,970100002.0
2006-04-17 19:16:00,92.135,92.14,92.114,92.122,569100000.0
2006-04-17 19:17:00,92.132,92.137,92.104,92.115,769799996.0
2006-04-17 19:18:00,92.125,92.137,92.103,92.103,581999998.0
2006-04-17 19:19:00,92.093,92.141,92.093,92.141,1160200002.0
2006-04-17 19:20:00,92.149,92.153,92.126,92.143,829600000.0
2006-04-17 19:21:00,92.125,92.138,92.106,92.132,904899994.0
2006-04-17 19:22:00,92.123,92.137,92.11,92.11,254699999.0
2006-04-17 19:23:00,92.127,92.137,92.104,92.107,1724299994.0
2006-04-17 19:24:00,92.125,92.136,92.11,92.127,803599997.0
2006-04-17 19:25:00,92.133,92.141,92.114,92.12,1366399998.0
2006-04-17 19:26:00,92.118,92.145,92.112,92.13,1604699990.0
2006-04-17 19:27:00,92.128,92.148,92.124,92.136,1449800002.0
2006-04-17 19:28:00,92.135,92.153,92.119,92.13,1202000008.0
2006-04-17 19:29:00,92.133,92.133,92.091,92.094,293400001.0
2006-04-17 19:30:00,92.107,92.123,92.093,92.123,996799999.0
2006-04-17 19:31:00,92.116,92.136,92.105,92.118,606099995.0
2006-04-17 19:32:00,92.132,92.149,92.123,92.126,1023099994.0
2006-04-17 19:33:00,92.134,92.149,92.12,92.135,695200004.0
2006-04-17 19:34:00,92.15,92.16,92.122,92.126,1223200001.0
2006-04-17 19:35:00,92.133,92.137,92.097,92.114,947099993.0
2006-04-17 19:36:00,92.125,92.127,92.106,92.11,577699993.0
2006-04-17 19:37:00,92.128,92.145,92.125,92.143,180000000.0
2006-04-17 19:38:00,92.129,92.155,92.123,92.145,841000003.0
2006-04-17 19:39:00,92.13,92.156,92.119,92.142,889500011.0
2006-04-17 19:40:00,92.144,92.161,92.128,92.13,642599998.0
2006-04-17 19:41:00,92.14,92.165,92.132,92.155,1049199992.0
2006-04-17 19:42:00,92.14,92.165,92.134,92.165,1103399993.0
2006-04-17 19:43:00,92.165,92.173,92.148,92.158,425000004.0
2006-04-17 19:44:00,92.145,92.169,92.139,92.139,772299998.0
2006-04-17 19:45:00,92.14,92.17,92.14,92.169,373800007.0
2006-04-17 19:46:00,92.168,92.178,92.152,92.154,685400001.0
2006-04-17 19:47:00,92.154,92.172,92.142,92.17,385999998.0
2006-04-17 19:48:00,92.163,92.169,92.133,92.154,1200299984.0
2006-04-17 19:49:00,92.144,92.163,92.134,92.156,835899993.0
2006-04-17 19:50:00,92.156,92.165,92.14,92.14,494899997.0
2006-04-17 19:51:00,92.159,92.175,92.139,92.145,724600000.0
2006-04-17 19:52:00,92.168,92.197,92.159,92.174,503300006.0
2006-04-17 19:53:00,92.209,92.221,92.178,92.178,749599996.0
2006-04-17 19:54:00,92.183,92.208,92.18,92.196,717199994.0
2006-04-17 19:55:00,92.18,92.196,92.172,92.187,230499999.0
2006-04-17 19:56:00,92.178,92.192,92.166,92.18,446899998.0
2006-04-17 19:57:00,92.167,92.193,92.166,92.19,769799992.0
2006-04-17 19:58:00,92.186,92.196,92.169,92.181,821300002.0
2006-04-17 19:59:00,92.195,92.207,92.183,92.183,769999997.0
2006-04-17 20:00:00,92.196,92.204,92.182,92.182,444299996.0
2006-04-17 20:01:00,92.189,92.203,92.172,92.193,596799999.0
2006-04-17 20:02:00,92.192,92.2,92.165,92.165,738699996.0
2006-04-17 20:03:00,92.171,92.19,92.164,92.174,450300002.0
2006-04-17 20:04:00,92.184,92.197,92.173,92.185,592599998.0
2006-04-17 20:05:00,92.201,92.21,92.188,92.198,390199998.0
2006-04-17 20:06:00,92.201,92.21,92.176,92.176,643300005.0
2006-04-17 20:07:00,92.195,92.207,92.181,92.197,571399997.0
2006-04-17 20:08:00,92.189,92.205,92.172,92.2,830099992.0
2006-04-17 20:09:00,92.195,92.214,92.182,92.19,534600005.0
2006-04-17 20:10:00,92.195,92.207,92.182,92.196,476800000.0
2006-04-17 20:11:00,92.183,92.212,92.167,92.204,1329599994.0
2006-04-17 20:12:00,92.175,92.216,92.175,92.204,1462099983.0
2006-04-17 20:13:00,92.21,92.218,92.19,92.195,880299988.0
2006-04-17 20:14:00,92.187,92.208,92.173,92.197,449899995.0
2006-04-17 20:15:00,92.195,92.207,92.176,92.185,1002000001.0
2006-04-17 20:16:00,92.208,92.208,92.173,92.173,1293000000.0
2006-04-17 20:17:00,92.192,92.199,92.177,92.18,351200005.0
2006-04-17 20:18:00,92.191,92.191,92.155,92.155,286200003.0
2006-04-17 20:19:00,92.163,92.168,92.127,92.154,1622799996.0
2006-04-17 20:20:00,92.172,92.184,92.15,92.175,1692999994.0
2006-04-17 20:21:00,92.171,92.178,92.154,92.155,603299991.0
2006-04-17 20:22:00,92.158,92.158,92.126,92.126,1034400002.0
2006-04-17 20:23:00,92.131,92.145,92.116,92.128,864299993.0
2006-04-17 20:24:00,92.127,92.135,92.108,92.119,605000001.0
2006-04-17 20:25:00,92.127,92.136,92.095,92.095,588699992.0
2006-04-17 20:26:00,92.101,92.127,92.095,92.115,510300004.0
2006-04-17 20:27:00,92.101,92.116,92.081,92.114,1008099990.0
2006-04-17 20:28:00,92.14,92.14,92.13,92.13,2141099997.0
2006-04-17 20:29:00,92.14,92.14,92.13,92.13,2141099997.0
2006-04-17 20:30:00,92.088,92.12,92.081,92.11,2141099997.0
2006-04-17 20:31:00,92.094,92.107,92.076,92.101,1429799997.0
2006-04-17 20:32:00,92.1,92.12,92.1,92.12,532600006.0
2006-04-17 20:33:00,92.09,92.108,92.064,92.108,532600006.0
2006-04-17 20:34:00,92.111,92.119,92.09,92.096,429200001.0
2006-04-17 20:35:00,92.117,92.122,92.092,92.092,502600001.0
2006-04-17 20:36:00,92.113,92.117,92.092,92.099,767900000.0
2006-04-17 20:37:00,92.094,92.115,92.08,92.103,594900001.0
2006-04-17 20:38:00,92.099,92.1,92.063,92.064,1485900002.0
2006-04-17 20:39:00,92.056,92.084,92.055,92.067,1179799998.0
2006-04-17 20:40:00,92.05,92.078,92.047,92.068,1640499989.0
2006-04-17 20:41:00,92.063,92.077,92.045,92.064,750599995.0
2006-04-17 20:42:00,92.077,92.077,92.047,92.047,1159900001.0
2006-04-17 20:43:00,92.075,92.087,92.062,92.067,640500004.0
2006-04-17 20:44:00,92.075,92.09,92.054,92.083,1163299993.0
2006-04-17 20:45:00,92.082,92.092,92.063,92.081,984999994.0
2006-04-17 20:46:00,92.083,92.093,92.054,92.054,834700004.0
2006-04-17 20:47:00,92.052,92.088,92.052,92.066,1127099995.0
2006-04-17 20:48:00,92.05,92.073,92.043,92.065,840800002.0
2006-04-17 20:49:00,92.057,92.08,92.052,92.066,708099994.0
2006-04-17 20:50:00,92.051,92.077,92.044,92.059,869699996.0
2006-04-17 20:51:00,92.048,92.07,92.044,92.056,509099996.0
2006-04-17 20:52:00,92.055,92.081,92.04,92.071,484500002.0
2006-04-17 20:53:00,92.063,92.075,92.04,92.062,1480599999.0
2006-04-17 20:54:00,92.057,92.059,92.029,92.042,463199998.0
2006-04-17 20:55:00,92.043,92.061,92.029,92.058,1164099997.0
2006-04-17 20:56:00,92.038,92.058,92.025,92.025,1025099995.0
2006-04-17 20:57:00,92.028,92.051,92.019,92.035,1566099999.0
2006-04-17 20:58:00,92.04,92.05,92.04,92.05,2102999986.0
2006-04-17 20:59:00,92.041,92.069,92.021,92.034,2102999986.0
2006-04-17 21:00:00,92.07,92.09,92.06,92.08,710399995.0
2006-04-17 21:01:00,92.07,92.08,92.06,92.08,710399995.0
2006-04-17 21:02:00,92.065,92.084,92.045,92.063,710399995.0
2006-04-17 21:03:00,92.08,92.097,92.058,92.058,703500004.0
2006-04-17 21:04:00,92.065,92.074,92.051,92.057,468499994.0
2006-04-17 21:05:00,92.045,92.067,92.041,92.064,458199999.0
2006-04-17 21:06:00,92.055,92.066,92.042,92.051,634999992.0
2006-04-17 21:07:00,92.052,92.056,92.022,92.049,562700000.0
2006-04-17 21:08:00,92.045,92.055,92.02,92.03,704400006.0
2006-04-17 21:09:00,92.033,92.049,92.025,92.043,362999992.0
2006-04-17 21:10:00,92.042,92.055,92.031,92.045,426399995.0
2006-04-17 21:11:00,92.048,92.057,92.034,92.034,331200000.0
2006-04-17 21:12:00,92.04,92.051,92.02,92.044,393799999.0
2006-04-17 21:13:00,92.039,92.054,92.024,92.03,1012399998.0
2006-04-17 21:14:00,92.054,92.076,92.043,92.07,912799995.0
2006-04-17 21:15:00,92.071,92.075,92.04,92.05,1087599998.0
2006-04-17 21:16:00,92.066,92.071,92.041,92.044,782000001.0
2006-04-17 21:17:00,92.048,92.065,92.03,92.055,1343199996.0
2006-04-17 21:18:00,92.048,92.062,92.032,92.041,735299994.0
2006-04-17 21:19:00,92.036,92.066,92.036,92.057,961700003.0
2006-04-17 21:20:00,92.054,92.07,92.04,92.055,1815499990.0
2006-04-17 21:21:00,92.052,92.068,92.036,92.049,1983699992.0
2006-04-17 21:22:00,92.047,92.063,92.03,92.046,1834400003.0
2006-04-17 21:23:00,92.057,92.075,92.032,92.062,907300000.0
2006-04-17 21:24:00,92.057,92.073,92.041,92.068,1048799999.0
2006-04-17 21:25:00,92.066,92.072,92.042,92.045,1224199999.0
2006-04-17 21:26:00,92.055,92.065,92.041,92.042,594599999.0
2006-04-17 21:27:00,92.055,92.06,92.04,92.042,508000004.0
2006-04-17 21:28:00,92.05,92.06,92.041,92.06,292700003.0
2006-04-17 21:29:00,92.056,92.065,92.031,92.057,719900003.0
2006-04-17 21:30:00,92.063,92.07,92.047,92.05,368099999.0
2006-04-17 21:31:00,92.063,92.07,92.041,92.057,313600004.0
2006-04-17 21:32:00,92.078,92.087,92.062,92.075,1243299993.0
2006-04-17 21:33:00,92.069,92.086,92.067,92.079,178700000.0
2006-04-17 21:34:00,92.064,92.078,92.048,92.068,413399995.0
2006-04-17 21:35:00,92.077,92.077,92.046,92.05,313400003.0
2006-04-17 21:36:00,92.039,92.069,92.039,92.066,200400001.0
2006-04-17 21:37:00,92.06,92.07,92.04,92.058,423100000.0
2006-04-17 21:38:00,92.065,92.07,92.051,92.051,457699999.0
2006-04-17 21:39:00,92.052,92.072,92.052,92.069,219000001.0
2006-04-17 21:40:00,92.06,92.065,92.038,92.041,339299996.0
2006-04-17 21:41:00,92.057,92.067,92.033,92.033,303999998.0
2006-04-17 21:42:00,92.042,92.055,92.022,92.04,645799997.0
2006-04-17 21:43:00,92.041,92.059,92.034,92.053,557200002.0
2006-04-17 21:44:00,92.04,92.067,92.031,92.067,1472899990.0
2006-04-17 21:45:00,92.043,92.066,92.028,92.06,1066299994.0
2006-04-17 21:46:00,92.047,92.066,92.033,92.051,566499995.0
2006-04-17 21:47:00,92.057,92.068,92.043,92.048,697000004.0
2006-04-17 21:48:00,92.072,92.077,92.052,92.052,268199997.0
2006-04-17 21:49:00,92.065,92.088,92.057,92.073,727899999.0
2006-04-17 21:50:00,92.075,92.08,92.06,92.068,150600001.0
2006-04-17 21:51:00,92.06,92.075,92.039,92.039,312500001.0
2006-04-17 21:52:00,92.049,92.065,92.033,92.04,648600003.0
2006-04-17 21:53:00,92.044,92.056,92.024,92.038,341800001.0
2006-04-17 21:54:00,92.031,92.043,92.023,92.038,169599999.0
2006-04-17 21:55:00,92.035,92.048,92.021,92.034,193599999.0
2006-04-17 21:56:00,92.055,92.055,92.034,92.039,618700000.0
2006-04-17 21:57:00,92.039,92.052,92.027,92.041,151800001.0
2006-04-17 21:58:00,92.05,92.077,92.044,92.068,162699999.0
2006-04-17 21:59:00,92.069,92.069,92.025,92.052,664599999.0
2006-04-17 22:00:00,92.055,92.059,92.019,92.03,612699996.0
2006-04-17 22:01:00,92.045,92.059,92.029,92.044,626199996.0
2006-04-17 22:02:00,92.034,92.072,92.033,92.056,1239999992.0
2006-04-17 22:03:00,92.035,92.062,92.035,92.055,276400002.0
2006-04-17 22:04:00,92.058,92.068,92.036,92.049,799599995.0
2006-04-17 22:05:00,92.059,92.059,92.023,92.029,228600002.0
2006-04-17 22:06:00,92.034,92.035,92.015,92.015,213399999.0
2006-04-17 22:07:00,92.023,92.043,92.023,92.043,166200000.0
2006-04-17 22:08:00,92.043,92.055,92.03,92.05,122499999.0
2006-04-17 22:09:00,92.038,92.055,92.031,92.05,363599996.0
2006-04-17 22:10:00,92.033,92.053,92.018,92.043,208800000.0
2006-04-17 22:11:00,92.053,92.061,92.035,92.036,470099998.0
2006-04-17 22:12:00,92.045,92.057,92.021,92.033,358400000.0
2006-04-17 22:13:00,92.044,92.05,92.019,92.027,456200003.0
2006-04-17 22:14:00,92.024,92.042,92.022,92.037,211599998.0
2006-04-17 22:15:00,92.033,92.039,92.007,92.007,570899992.0
2006-04-17 22:16:00,92.009,92.034,92.008,92.03,438300002.0
2006-04-17 22:17:00,92.005,92.029,92.004,92.014,235900001.0
2006-04-17 22:18:00,92.007,92.029,92.001,92.016,254799999.0
2006-04-17 22:19:00,92.008,92.026,91.993,92.011,216100000.0
2006-04-17 22:20:00,91.999,92.036,91.999,92.036,168500000.0
2006-04-17 22:21:00,92.028,92.033,92.008,92.008,146000002.0
2006-04-17 22:22:00,92.02,92.021,91.995,92.0,537000005.0
2006-04-17 22:23:00,92.021,92.023,92.002,92.006,111100000.0
2006-04-17 22:24:00,92.023,92.023,92.004,92.004,75899998.0
2006-04-17 22:25:00,92.018,92.035,92.005,92.018,324700000.0
2006-04-17 22:26:00,92.018,92.038,92.015,92.019,210999995.0
2006-04-17 22:27:00,92.045,92.056,92.031,92.031,726599994.0
2006-04-17 22:28:00,92.041,92.041,92.015,92.015,307900000.0
2006-04-17 22:29:00,92.027,92.032,91.988,91.988,240700000.0
2006-04-17 22:30:00,92.004,92.024,92.0,92.022,529100000.0
2006-04-17 22:31:00,92.01,92.038,92.01,92.036,123900002.0
2006-04-17 22:32:00,92.015,92.046,92.015,92.034,208799998.0
2006-04-17 22:33:00,92.035,92.035,92.005,92.005,564400001.0
2006-04-17 22:34:00,92.005,92.03,92.004,92.023,492900000.0
2006-04-17 22:35:00,92.015,92.028,92.0,92.015,258799998.0
2006-04-17 22:36:00,92.007,92.023,91.992,92.015,521399998.0
2006-04-17 22:37:00,91.996,92.014,91.988,92.007,169799999.0
2006-04-17 22:38:00,91.992,92.012,91.989,92.004,291299999.0
2006-04-17 22:39:00,92.007,92.013,91.988,91.997,298499999.0
2006-04-17 22:40:00,91.996,92.012,91.992,92.012,351200001.0
2006-04-17 22:41:00,92.013,92.013,91.992,91.992,204099997.0
2006-04-17 22:42:00,92.0,92.014,91.992,92.01,193599998.0
2006-04-17 22:43:00,92.001,92.026,91.992,92.013,634800003.0
2006-04-17 22:44:00,91.995,92.014,91.984,92.001,372900005.0
2006-04-17 22:45:00,92.013,92.013,91.972,91.986,462199999.0
2006-04-17 22:46:00,91.989,92.01,91.974,92.005,310799998.0
2006-04-17 22:47:00,92.002,92.007,91.98,91.984,319999993.0
2006-04-17 22:48:00,91.997,92.013,91.97,91.972,664199992.0
2006-04-17 22:49:00,92.0,92.019,91.982,91.996,511600002.0
2006-04-17 22:50:00,92.02,92.02,91.99,91.99,272700001.0
2006-04-17 22:51:00,92.011,92.024,91.992,92.002,704700003.0
2006-04-17 22:52:00,92.025,92.025,92.001,92.001,200600003.0
2006-04-17 22:53:00,92.022,92.027,91.955,91.985,396700003.0
2006-04-17 22:54:00,92.01,92.029,91.995,92.003,216599999.0
2006-04-17 22:55:00,92.002,92.025,91.995,92.013,495700002.0
2006-04-17 22:56:00,92.006,92.006,91.98,91.98,233299999.0
2006-04-17 22:57:00,91.988,92.009,91.969,92.001,273500001.0
2006-04-17 22:58:00,92.008,92.008,91.967,91.987,200999999.0
2006-04-17 22:59:00,92.0,92.0,91.92,91.932,253100001.0
2006-04-17 23:00:00,92.01,92.01,91.981,91.988,187799997.0
2006-04-17 23:01:00,92.015,92.018,91.978,91.989,312300002.0
2006-04-17 23:02:00,92.014,92.023,91.986,91.998,257300002.0
2006-04-17 23:03:00,92.024,92.04,92.001,92.023,144500001.0
2006-04-17 23:04:00,92.015,92.057,92.002,92.014,305499998.0
2006-04-17 23:05:00,92.018,92.055,92.005,92.012,216200001.0
2006-04-17 23:06:00,92.034,92.042,92.0,92.016,220899997.0
2006-04-17 23:07:00,92.009,92.04,92.007,92.032,192900003.0
2006-04-17 23:08:00,92.026,92.039,92.001,92.039,255399999.0
2006-04-17 23:09:00,92.03,92.042,92.006,92.025,242999998.0
2006-04-17 23:10:00,92.007,92.05,91.999,92.005,203799998.0
2006-04-17 23:11:00,91.987,92.034,91.981,92.034,163200001.0
2006-04-17 23:12:00,92.007,92.053,92.006,92.051,254600004.0
2006-04-17 23:13:00,92.017,92.051,92.008,92.051,120499999.0
2006-04-17 23:14:00,92.027,92.039,92.01,92.028,257299999.0
2006-04-17 23:15:00,92.025,92.061,92.007,92.022,239799996.0
2006-04-17 23:16:00,92.032,92.044,92.009,92.027,236999999.0
2006-04-17 23:17:00,92.006,92.042,92.006,92.025,303600005.0
2006-04-17 23:18:00,92.021,92.054,92.016,92.03,360700002.0
2006-04-17 23:19:00,92.029,92.061,92.012,92.026,296300000.0
2006-04-17 23:20:00,92.057,92.07,92.037,92.055,181300003.0
2006-04-17 23:21:00,92.005,92.071,92.005,92.071,177300000.0
2006-04-17 23:22:00,92.063,92.077,92.036,92.053,93300001.0
2006-04-17 23:23:00,92.053,92.065,92.039,92.039,194500001.0
2006-04-17 23:24:00,92.048,92.066,92.044,92.047,269999999.0
2006-04-17 23:25:00,92.036,92.058,92.017,92.048,169100001.0
2006-04-17 23:26:00,92.038,92.064,92.038,92.064,163899999.0
2006-04-17 23:27:00,92.04,92.055,92.04,92.055,43000000.0
2006-04-17 23:28:00,92.053,92.07,92.051,92.051,234799997.0
2006-04-17 23:29:00,92.058,92.07,92.042,92.065,273099998.0
2006-04-17 23:30:00,92.067,92.067,92.045,92.048,121199998.0
2006-04-17 23:31:00,92.043,92.062,92.033,92.047,156899997.0
2006-04-17 23:32:00,92.026,92.049,92.026,92.046,214300001.0
2006-04-17 23:33:00,92.026,92.06,92.026,92.06,148100001.0
2006-04-17 23:34:00,92.051,92.07,92.032,92.06,308599998.0
2006-04-17 23:35:00,92.063,92.068,92.034,92.04,221300001.0
2006-04-17 23:36:00,92.048,92.065,92.044,92.064,121800000.0
2006-04-17 23:37:00,92.046,92.067,92.037,92.043,181099999.0
2006-04-17 23:38:00,92.039,92.055,92.031,92.055,190100002.0
2006-04-17 23:39:00,92.057,92.065,92.04,92.055,120699999.0
2006-04-17 23:40:00,92.039,92.065,92.033,92.055,161199996.0
2006-04-17 23:41:00,92.053,92.06,92.033,92.047,212099998.0
2006-04-17 23:42:00,92.038,92.047,92.019,92.019,258899999.0
2006-04-17 23:43:00,92.03,92.05,92.029,92.05,92100000.0
2006-04-17 23:44:00,92.04,92.056,92.013,92.043,321799997.0
2006-04-17 23:45:00,92.034,92.052,92.031,92.05,11100000.0
2006-04-17 23:46:00,92.033,92.048,92.033,92.047,54099999.0
2006-04-17 23:47:00,92.03,92.033,92.013,92.019,91299997.0
2006-04-17 23:48:00,92.01,92.038,92.01,92.038,218699999.0
2006-04-17 23:49:00,92.025,92.042,92.014,92.042,223999997.0
2006-04-17 23:50:00,92.039,92.05,92.022,92.034,333900000.0
2006-04-17 23:51:00,92.037,92.049,92.026,92.03,210699999.0
2006-04-17 23:52:00,92.032,92.055,92.032,92.05,132299998.0
2006-04-17 23:53:00,92.036,92.05,92.03,92.045,174499999.0
2006-04-17 23:54:00,92.034,92.05,92.026,92.05,183100000.0
2006-04-17 23:55:00,92.026,92.047,92.026,92.045,116000001.0
2006-04-17 23:56:00,92.05,92.055,92.03,92.03,289800002.0
2006-04-17 23:57:00,92.03,92.05,92.03,92.05,135799999.0
2006-04-17 23:58:00,92.029,92.05,92.029,92.037,213499997.0
2006-04-17 23:59:00,92.041,92.041,92.017,92.017,140799999.0
2006-04-18 00:00:00,92.011,92.03,92.004,92.023,233699997.0
2006-04-18 00:01:00,92.015,92.025,91.99,91.997,184300002.0
2006-04-18 00:02:00,92.018,92.018,92.003,92.007,34999999.0
2006-04-18 00:03:00,91.998,92.01,91.99,92.01,149200000.0
2006-04-18 00:04:00,91.986,92.01,91.986,92.01,91299998.0
2006-04-18 00:05:00,91.997,92.01,91.981,92.01,314399998.0
2006-04-18 00:06:00,92.0,92.0,91.962,91.962,250399998.0
2006-04-18 00:07:00,91.957,91.964,91.942,91.944,174800003.0
2006-04-18 00:08:00,91.944,91.961,91.936,91.94,321300001.0
2006-04-18 00:09:00,91.965,91.971,91.931,91.931,227600000.0
2006-04-18 00:10:00,91.975,91.981,91.95,91.95,238199998.0
2006-04-18 00:11:00,91.961,91.983,91.955,91.983,127200001.0
2006-04-18 00:12:00,91.976,91.995,91.962,91.98,309500000.0
2006-04-18 00:13:00,91.971,91.995,91.971,91.985,137399999.0
2006-04-18 00:14:00,91.973,91.995,91.967,91.98,277800003.0
2006-04-18 00:15:00,91.971,91.99,91.971,91.985,103599996.0
2006-04-18 00:16:00,91.985,91.99,91.965,91.978,240000002.0
2006-04-18 00:17:00,91.986,91.995,91.966,91.983,154199999.0
2006-04-18 00:18:00,91.966,91.985,91.966,91.985,34100000.0
2006-04-18 00:19:00,91.97,91.99,91.97,91.99,111100000.0
2006-04-18 00:20:00,91.985,91.99,91.966,91.966,221900003.0
2006-04-18 00:21:00,91.985,91.99,91.967,91.968,104899999.0
2006-04-18 00:22:00,91.985,91.995,91.971,91.987,153700000.0
2006-04-18 00:23:00,91.971,91.99,91.971,91.985,182999999.0
2006-04-18 00:24:00,91.99,91.99,91.953,91.96,238699997.0
2006-04-18 00:25:00,91.99,91.99,91.965,91.977,132399998.0
2006-04-18 00:26:00,91.99,91.99,91.964,91.966,76100000.0
2006-04-18 00:27:00,91.985,91.99,91.971,91.971,269899999.0
2006-04-18 00:28:00,91.985,91.99,91.972,91.972,179200002.0
2006-04-18 00:29:00,91.978,91.995,91.966,91.995,250199999.0
2006-04-18 00:30:00,91.985,91.99,91.961,91.976,137599998.0
2006-04-18 00:31:00,91.985,91.99,91.97,91.978,87400000.0
2006-04-18 00:32:00,91.985,91.99,91.954,91.968,186200000.0
2006-04-18 00:33:00,91.99,91.99,91.963,91.978,279400003.0
2006-04-18 00:34:00,91.985,91.985,91.944,91.944,73299999.0
2006-04-18 00:35:00,91.98,91.99,91.959,91.976,264299995.0
2006-04-18 00:36:00,91.977,91.99,91.963,91.979,301199998.0
2006-04-18 00:37:00,91.985,91.99,91.964,91.97,294600000.0
2006-04-18 00:38:00,91.98,91.985,91.961,91.968,73300000.0
2006-04-18 00:39:00,91.97,91.99,91.959,91.985,274299997.0
2006-04-18 00:40:00,91.977,91.99,91.963,91.985,318100003.0
2006-04-18 00:41:00,91.971,91.995,91.971,91.99,168499997.0
2006-04-18 00:42:00,91.985,91.99,91.96,91.968,273300000.0
2006-04-18 00:43:00,91.98,91.99,91.964,91.976,40200000.0
2006-04-18 00:44:00,91.97,91.99,91.961,91.98,127099998.0
2006-04-18 00:45:00,91.972,91.993,91.965,91.985,236999999.0
2006-04-18 00:46:00,91.985,91.995,91.965,91.985,261500003.0
2006-04-18 00:47:00,91.985,91.995,91.966,91.988,296399999.0
2006-04-18 00:48:00,91.977,91.99,91.96,91.98,250300003.0
2006-04-18 00:49:00,91.977,91.995,91.974,91.99,162199997.0
2006-04-18 00:50:00,91.968,91.99,91.968,91.972,93600002.0
2006-04-18 00:51:00,91.969,92.006,91.963,92.006,262700000.0
2006-04-18 00:52:00,92.001,92.015,91.989,92.015,323700000.0
2006-04-18 00:53:00,92.018,92.018,91.995,92.002,133799999.0
2006-04-18 00:54:00,92.002,92.017,91.989,92.004,222400000.0
2006-04-18 00:55:00,91.99,92.022,91.99,92.022,253500006.0
2006-04-18 00:56:00,91.994,92.024,91.994,92.015,326799995.0
2006-04-18 00:57:00,92.007,92.024,91.999,92.014,275799998.0
2006-04-18 00:58:00,91.995,92.008,91.981,91.999,127999999.0
2006-04-18 00:59:00,92.008,92.008,91.985,91.996,186600000.0
2006-04-18 01:00:00,92.005,92.034,91.986,92.005,245900001.0
2006-04-18 01:01:00,92.014,92.037,92.014,92.018,251000003.0
2006-04-18 01:02:00,92.024,92.043,92.005,92.039,203299998.0
2006-04-18 01:03:00,92.03,92.036,92.014,92.021,151399999.0
2006-04-18 01:04:00,92.024,92.028,92.0,92.023,275800004.0
2006-04-18 01:05:00,92.016,92.016,91.996,91.998,69300000.0
2006-04-18 01:06:00,92.012,92.02,91.992,92.001,242600000.0
2006-04-18 01:07:00,92.003,92.027,91.997,92.019,213099999.0
2006-04-18 01:08:00,92.033,92.035,92.013,92.021,74599999.0
2006-04-18 01:09:00,92.026,92.036,92.008,92.022,149000000.0
2006-04-18 01:10:00,92.026,92.038,92.017,92.032,148200003.0
2006-04-18 01:11:00,92.039,92.039,92.009,92.021,138699999.0
2006-04-18 01:12:00,92.03,92.041,92.012,92.016,194499999.0
2006-04-18 01:13:00,92.024,92.037,92.003,92.024,197399999.0
2006-04-18 01:14:00,92.037,92.049,92.021,92.03,332199998.0
2006-04-18 01:15:00,92.047,92.054,92.037,92.052,217100002.0
2006-04-18 01:16:00,92.049,92.052,92.018,92.018,259299999.0
2006-04-18 01:17:00,92.028,92.033,92.008,92.016,155699996.0
2006-04-18 01:18:00,92.028,92.04,92.022,92.028,119799999.0
2006-04-18 01:19:00,92.015,92.032,92.012,92.025,185300000.0
2006-04-18 01:20:00,92.02,92.03,92.0,92.003,162799996.0
2006-04-18 01:21:00,92.016,92.041,92.009,92.026,304799999.0
2006-04-18 01:22:00,92.004,92.03,92.004,92.03,49700000.0
2006-04-18 01:23:00,92.007,92.03,92.004,92.018,134600002.0
2006-04-18 01:24:00,92.015,92.033,92.01,92.03,119499999.0
2006-04-18 01:25:00,92.036,92.043,92.015,92.026,169300002.0
2006-04-18 01:26:00,92.03,92.051,92.02,92.051,297500004.0
2006-04-18 01:27:00,92.037,92.052,92.025,92.048,289199999.0
2006-04-18 01:28:00,92.044,92.051,92.027,92.051,176899998.0
2006-04-18 01:29:00,92.019,92.06,92.019,92.055,383200000.0
2006-04-18 01:30:00,92.063,92.072,92.046,92.058,175700000.0
2006-04-18 01:31:00,92.055,92.06,92.039,92.048,169400000.0
2006-04-18 01:32:00,92.053,92.058,92.033,92.045,198399996.0
2006-04-18 01:33:00,92.055,92.055,92.04,92.04,100000001.0
2006-04-18 01:34:00,92.055,92.06,92.034,92.042,316800000.0
2006-04-18 01:35:00,92.054,92.057,92.041,92.045,222800001.0
2006-04-18 01:36:00,92.034,92.047,92.017,92.037,204100000.0
2006-04-18 01:37:00,92.029,92.044,92.016,92.04,162000002.0
2006-04-18 01:38:00,92.059,92.059,92.03,92.041,256799996.0
2006-04-18 01:39:00,92.049,92.057,92.036,92.043,199800001.0
2006-04-18 01:40:00,92.034,92.057,92.034,92.038,254200001.0
2006-04-18 01:41:00,92.055,92.067,92.041,92.046,217799996.0
2006-04-18 01:42:00,92.038,92.05,92.024,92.024,103600001.0
2006-04-18 01:43:00,92.034,92.051,92.028,92.044,125199999.0
2006-04-18 01:44:00,92.035,92.056,92.032,92.048,143199998.0
2006-04-18 01:45:00,92.043,92.056,92.029,92.032,262199998.0
2006-04-18 01:46:00,92.028,92.049,92.028,92.043,143500000.0
2006-04-18 01:47:00,92.04,92.055,92.029,92.036,100600000.0
2006-04-18 01:48:00,92.053,92.063,92.033,92.055,298199994.0
2006-04-18 01:49:00,92.03,92.05,92.028,92.045,260399997.0
2006-04-18 01:50:00,92.04,92.05,92.017,92.02,327799997.0
2006-04-18 01:51:00,92.028,92.041,92.016,92.036,229899999.0
2006-04-18 01:52:00,92.018,92.036,92.013,92.027,136499999.0
2006-04-18 01:53:00,92.025,92.028,91.987,91.987,200900001.0
2006-04-18 01:54:00,92.009,92.038,91.999,92.017,239800000.0
2006-04-18 01:55:00,92.035,92.053,92.023,92.029,232100002.0
2006-04-18 01:56:00,92.03,92.059,92.03,92.047,450299996.0
2006-04-18 01:57:00,92.044,92.044,92.017,92.019,175299999.0
2006-04-18 01:58:00,92.024,92.057,92.022,92.057,296700001.0
2006-04-18 01:59:00,92.063,92.063,92.033,92.047,224399999.0
2006-04-18 02:00:00,92.047,92.067,92.045,92.062,206400002.0
2006-04-18 02:01:00,92.064,92.077,92.045,92.058,357199994.0
2006-04-18 02:02:00,92.058,92.063,92.013,92.052,280999998.0
2006-04-18 02:03:00,92.034,92.065,92.033,92.05,288299998.0
2006-04-18 02:04:00,92.035,92.051,92.035,92.049,33400000.0
2006-04-18 02:05:00,92.023,92.063,92.023,92.063,222900004.0
2006-04-18 02:06:00,92.048,92.07,92.043,92.057,131399998.0
2006-04-18 02:07:00,92.057,92.06,92.036,92.04,250799997.0
2006-04-18 02:08:00,92.057,92.067,92.042,92.05,190299999.0
2006-04-18 02:09:00,92.058,92.084,92.045,92.061,249799998.0
2006-04-18 02:10:00,92.089,92.099,92.075,92.081,121100001.0
2006-04-18 02:11:00,92.078,92.105,92.072,92.105,292299998.0
2006-04-18 02:12:00,92.127,92.127,92.098,92.1,242400000.0
2006-04-18 02:13:00,92.116,92.149,92.116,92.149,226499998.0
2006-04-18 02:14:00,92.154,92.165,92.136,92.16,246399996.0
2006-04-18 02:15:00,92.168,92.182,92.136,92.146,363400004.0
2006-04-18 02:16:00,92.133,92.16,92.128,92.144,232199997.0
2006-04-18 02:17:00,92.145,92.16,92.133,92.152,151599999.0
2006-04-18 02:18:00,92.153,92.153,92.126,92.132,152099999.0
2006-04-18 02:19:00,92.124,92.149,92.123,92.149,235100000.0
2006-04-18 02:20:00,92.157,92.159,92.142,92.146,239100002.0
2006-04-18 02:21:00,92.15,92.15,92.13,92.13,135299999.0
2006-04-18 02:22:00,92.127,92.15,92.119,92.15,124199999.0
2006-04-18 02:23:00,92.146,92.167,92.137,92.167,337500003.0
2006-04-18 02:24:00,92.155,92.174,92.147,92.163,173699999.0
2006-04-18 02:25:00,92.156,92.171,92.138,92.156,196000001.0
2006-04-18 02:26:00,92.152,92.161,92.117,92.132,148699998.0
2006-04-18 02:27:00,92.149,92.154,92.123,92.123,351600001.0
2006-04-18 02:28:00,92.138,92.15,92.123,92.132,216500004.0
2006-04-18 02:29:00,92.147,92.168,92.134,92.141,240200001.0
2006-04-18 02:30:00,92.142,92.152,92.123,92.13,199499999.0
2006-04-18 02:31:00,92.143,92.161,92.142,92.155,185500003.0
2006-04-18 02:32:00,92.163,92.166,92.14,92.159,166900001.0
2006-04-18 02:33:00,92.15,92.173,92.148,92.153,161300003.0
2006-04-18 02:34:00,92.159,92.176,92.139,92.153,171799998.0
2006-04-18 02:35:00,92.138,92.173,92.137,92.164,270900000.0
2006-04-18 02:36:00,92.163,92.169,92.146,92.157,309800001.0
2006-04-18 02:37:00,92.171,92.177,92.146,92.165,199800003.0
2006-04-18 02:38:00,92.154,92.167,92.145,92.167,253099998.0
2006-04-18 02:39:00,92.158,92.158,92.139,92.157,73999999.0
2006-04-18 02:40:00,92.14,92.16,92.133,92.16,89500000.0
2006-04-18 02:41:00,92.15,92.163,92.134,92.159,327699997.0
2006-04-18 02:42:00,92.142,92.16,92.132,92.142,293200001.0
2006-04-18 02:43:00,92.139,92.175,92.139,92.157,269000001.0
2006-04-18 02:44:00,92.155,92.165,92.142,92.146,243499999.0
2006-04-18 02:45:00,92.144,92.165,92.129,92.15,192400000.0
2006-04-18 02:46:00,92.167,92.167,92.138,92.141,221700000.0
2006-04-18 02:47:00,92.161,92.166,92.142,92.155,167400002.0
2006-04-18 02:48:00,92.155,92.176,92.144,92.147,343099996.0
2006-04-18 02:49:00,92.169,92.181,92.15,92.173,310899999.0
2006-04-18 02:50:00,92.182,92.184,92.166,92.169,156000001.0
2006-04-18 02:51:00,92.179,92.202,92.177,92.198,255499998.0
2006-04-18 02:52:00,92.181,92.202,92.176,92.19,218699994.0
2006-04-18 02:53:00,92.158,92.19,92.158,92.19,261100001.0
2006-04-18 02:54:00,92.164,92.182,92.155,92.173,204200000.0
2006-04-18 02:55:00,92.182,92.182,92.141,92.141,157800000.0
2006-04-18 02:56:00,92.158,92.169,92.148,92.165,343699999.0
2006-04-18 02:57:00,92.153,92.167,92.128,92.13,248700002.0
2006-04-18 02:58:00,92.115,92.135,92.11,92.135,115700000.0
2006-04-18 02:59:00,92.118,92.145,92.115,92.133,269699998.0
2006-04-18 03:00:00,92.133,92.135,92.11,92.115,220700001.0
2006-04-18 03:01:00,92.117,92.126,92.097,92.106,240699997.0
2006-04-18 03:02:00,92.121,92.125,92.098,92.098,263199998.0
2006-04-18 03:03:00,92.092,92.115,92.082,92.093,147200002.0
2006-04-18 03:04:00,92.075,92.102,92.075,92.081,123500001.0
2006-04-18 03:05:00,92.1,92.114,92.088,92.105,191999998.0
2006-04-18 03:06:00,92.111,92.124,92.101,92.104,106100004.0
2006-04-18 03:07:00,92.121,92.143,92.109,92.134,139199999.0
2006-04-18 03:08:00,92.145,92.182,92.135,92.135,296199998.0
2006-04-18 03:09:00,92.141,92.182,92.141,92.178,166000002.0
2006-04-18 03:10:00,92.169,92.169,92.136,92.141,194399998.0
2006-04-18 03:11:00,92.144,92.156,92.131,92.148,240300000.0
2006-04-18 03:12:00,92.15,92.169,92.145,92.162,213699995.0
2006-04-18 03:13:00,92.155,92.165,92.132,92.139,377300001.0
2006-04-18 03:14:00,92.167,92.17,92.149,92.158,236299999.0
2006-04-18 03:15:00,92.152,92.171,92.139,92.142,180000000.0
2006-04-18 03:16:00,92.135,92.161,92.135,92.143,102900002.0
2006-04-18 03:17:00,92.158,92.172,92.147,92.166,159600000.0
2006-04-18 03:18:00,92.16,92.16,92.134,92.158,192899999.0
2006-04-18 03:19:00,92.14,92.16,92.134,92.144,217400000.0
2006-04-18 03:20:00,92.149,92.165,92.129,92.146,230300000.0
2006-04-18 03:21:00,92.151,92.175,92.148,92.16,356699997.0
2006-04-18 03:22:00,92.155,92.16,92.132,92.14,214200000.0
2006-04-18 03:23:00,92.145,92.157,92.131,92.145,196699999.0
2006-04-18 03:24:00,92.146,92.163,92.134,92.14,204499999.0
2006-04-18 03:25:00,92.163,92.175,92.149,92.15,355799998.0
2006-04-18 03:26:00,92.172,92.177,92.153,92.153,269500001.0
2006-04-18 03:27:00,92.152,92.175,92.151,92.153,249400004.0
2006-04-18 03:28:00,92.145,92.167,92.145,92.163,117599999.0
2006-04-18 03:29:00,92.173,92.175,92.15,92.167,148900001.0
2006-04-18 03:30:00,92.172,92.173,92.148,92.148,266199994.0
2006-04-18 03:31:00,92.167,92.167,92.14,92.14,118299999.0
2006-04-18 03:32:00,92.157,92.182,92.146,92.167,273699999.0
2006-04-18 03:33:00,92.162,92.175,92.147,92.149,283799999.0
2006-04-18 03:34:00,92.149,92.165,92.142,92.165,259399999.0
2006-04-18 03:35:00,92.142,92.163,92.142,92.157,207500000.0
2006-04-18 03:36:00,92.137,92.153,92.134,92.153,238900004.0
2006-04-18 03:37:00,92.137,92.155,92.123,92.143,171699996.0
2006-04-18 03:38:00,92.113,92.151,92.113,92.151,128899998.0
2006-04-18 03:39:00,92.151,92.178,92.142,92.155,266199998.0
2006-04-18 03:40:00,92.143,92.175,92.143,92.165,202099997.0
2006-04-18 03:41:00,92.145,92.169,92.142,92.151,193299999.0
2006-04-18 03:42:00,92.164,92.172,92.151,92.154,265899997.0
2006-04-18 03:43:00,92.158,92.172,92.15,92.165,161000000.0
2006-04-18 03:44:00,92.166,92.177,92.12,92.164,279599997.0
2006-04-18 03:45:00,92.161,92.167,92.14,92.151,180100002.0
2006-04-18 03:46:00,92.15,92.166,92.129,92.146,253300000.0
2006-04-18 03:47:00,92.159,92.175,92.152,92.165,260199999.0
2006-04-18 03:48:00,92.165,92.165,92.139,92.139,77900001.0
2006-04-18 03:49:00,92.168,92.168,92.142,92.152,242899997.0
2006-04-18 03:50:00,92.143,92.171,92.143,92.154,300599997.0
2006-04-18 03:51:00,92.146,92.158,92.124,92.147,300100007.0
2006-04-18 03:52:00,92.142,92.169,92.136,92.162,262100002.0
2006-04-18 03:53:00,92.152,92.156,92.131,92.134,204999999.0
2006-04-18 03:54:00,92.148,92.155,92.135,92.137,221400000.0
2006-04-18 03:55:00,92.142,92.16,92.142,92.16,55199999.0
2006-04-18 03:56:00,92.16,92.168,92.147,92.163,226199998.0
2006-04-18 03:57:00,92.157,92.158,92.133,92.133,132400001.0
2006-04-18 03:58:00,92.131,92.16,92.122,92.141,188599999.0
2006-04-18 03:59:00,92.145,92.162,92.128,92.145,149700000.0
2006-04-18 04:00:00,92.129,92.167,92.129,92.167,120100002.0
2006-04-18 04:01:00,92.154,92.166,92.151,92.162,200299998.0
2006-04-18 04:02:00,92.137,92.156,92.133,92.137,49000000.0
2006-04-18 04:03:00,92.132,92.156,92.132,92.141,196600000.0
2006-04-18 04:04:00,92.144,92.163,92.127,92.145,115999999.0
2006-04-18 04:05:00,92.15,92.171,92.141,92.154,77200000.0
2006-04-18 04:06:00,92.124,92.162,92.124,92.153,255100001.0
2006-04-18 04:07:00,92.148,92.157,92.138,92.151,60299999.0
2006-04-18 04:08:00,92.158,92.158,92.134,92.157,218999997.0
2006-04-18 04:09:00,92.157,92.16,92.132,92.132,237000000.0
2006-04-18 04:10:00,92.156,92.161,92.13,92.141,184899997.0
2006-04-18 04:11:00,92.125,92.155,92.125,92.147,246499996.0
2006-04-18 04:12:00,92.142,92.156,92.131,92.142,251899997.0
2006-04-18 04:13:00,92.148,92.15,92.131,92.139,197600000.0
2006-04-18 04:14:00,92.147,92.151,92.122,92.133,256600001.0
2006-04-18 04:15:00,92.122,92.145,92.116,92.145,114100001.0
2006-04-18 04:16:00,92.141,92.144,92.119,92.125,146399998.0
2006-04-18 04:17:00,92.145,92.15,92.131,92.138,82799999.0
2006-04-18 04:18:00,92.14,92.16,92.127,92.137,191999999.0
2006-04-18 04:19:00,92.151,92.151,92.134,92.134,128899999.0
2006-04-18 04:20:00,92.11,92.144,92.11,92.143,297199997.0
2006-04-18 04:21:00,92.144,92.144,92.107,92.107,174800003.0
2006-04-18 04:22:00,92.118,92.141,92.115,92.122,200399999.0
2006-04-18 04:23:00,92.127,92.14,92.113,92.119,122699998.0
2006-04-18 04:24:00,92.12,92.14,92.12,92.135,182200002.0
2006-04-18 04:25:00,92.125,92.137,92.104,92.131,234799998.0
2006-04-18 04:26:00,92.123,92.133,92.115,92.124,216100003.0
2006-04-18 04:27:00,92.101,92.132,92.101,92.132,83700000.0
2006-04-18 04:28:00,92.128,92.151,92.126,92.151,204099998.0
2006-04-18 04:29:00,92.146,92.146,92.119,92.119,96299999.0
2006-04-18 04:30:00,92.119,92.14,92.115,92.132,267199999.0
2006-04-18 04:31:00,92.125,92.151,92.125,92.149,121400000.0
2006-04-18 04:32:00,92.134,92.151,92.126,92.139,94900002.0
2006-04-18 04:33:00,92.135,92.141,92.119,92.119,278599999.0
2006-04-18 04:34:00,92.143,92.152,92.121,92.121,280400001.0
2006-04-18 04:35:00,92.136,92.148,92.123,92.136,167200000.0
2006-04-18 04:36:00,92.15,92.151,92.124,92.133,198999998.0
2006-04-18 04:37:00,92.129,92.15,92.116,92.139,219699999.0
2006-04-18 04:38:00,92.138,92.146,92.122,92.124,175300000.0
2006-04-18 04:39:00,92.154,92.16,92.12,92.12,303599998.0
2006-04-18 04:40:00,92.144,92.147,92.127,92.139,158299999.0
2006-04-18 04:41:00,92.119,92.147,92.115,92.147,174399998.0
2006-04-18 04:42:00,92.133,92.147,92.121,92.123,168299998.0
2006-04-18 04:43:00,92.13,92.145,92.13,92.145,199199998.0
2006-04-18 04:44:00,92.153,92.168,92.147,92.149,175299998.0
2006-04-18 04:45:00,92.165,92.165,92.139,92.139,62299999.0
2006-04-18 04:46:00,92.132,92.161,92.132,92.16,187900000.0
2006-04-18 04:47:00,92.142,92.162,92.124,92.143,202399998.0
2006-04-18 04:48:00,92.125,92.141,92.125,92.139,71499998.0
2006-04-18 04:49:00,92.128,92.142,92.112,92.128,236399998.0
2006-04-18 04:50:00,92.114,92.136,92.113,92.132,184099998.0
2006-04-18 04:51:00,92.106,92.13,92.104,92.122,117000001.0
2006-04-18 04:52:00,92.127,92.138,92.119,92.121,260900002.0
2006-04-18 04:53:00,92.127,92.136,92.11,92.113,308600000.0
2006-04-18 04:54:00,92.122,92.134,92.11,92.133,349000002.0
2006-04-18 04:55:00,92.135,92.14,92.122,92.128,87700001.0
2006-04-18 04:56:00,92.131,92.164,92.131,92.154,215700003.0
2006-04-18 04:57:00,92.149,92.152,92.134,92.134,228099997.0
2006-04-18 04:58:00,92.135,92.154,92.132,92.136,236100001.0
2006-04-18 04:59:00,92.15,92.15,92.123,92.123,85200001.0
2006-04-18 05:00:00,92.13,92.155,92.129,92.155,191799999.0
2006-04-18 05:01:00,92.145,92.147,92.114,92.147,259899999.0
2006-04-18 05:02:00,92.135,92.143,92.103,92.126,264899997.0
2006-04-18 05:03:00,92.138,92.147,92.131,92.147,218099998.0
2006-04-18 05:04:00,92.123,92.141,92.113,92.135,193099998.0
2006-04-18 05:05:00,92.128,92.133,92.109,92.121,189400000.0
2006-04-18 05:06:00,92.124,92.124,92.096,92.106,325600001.0
2006-04-18 05:07:00,92.109,92.139,92.109,92.112,148700000.0
2006-04-18 05:08:00,92.109,92.125,92.1,92.1,192899997.0
2006-04-18 05:09:00,92.114,92.127,92.088,92.115,205499999.0
2006-04-18 05:10:00,92.105,92.128,92.097,92.107,280099997.0
2006-04-18 05:11:00,92.127,92.127,92.096,92.096,96000000.0
2006-04-18 05:12:00,92.105,92.118,92.093,92.106,231199999.0
2006-04-18 05:13:00,92.112,92.112,92.092,92.092,77200000.0
2006-04-18 05:14:00,92.09,92.11,92.09,92.11,179799999.0
2006-04-18 05:15:00,92.119,92.127,92.1,92.1,220599999.0
2006-04-18 05:16:00,92.11,92.122,92.103,92.106,178500003.0
2006-04-18 05:17:00,92.102,92.12,92.102,92.12,124399999.0
2006-04-18 05:18:00,92.113,92.121,92.086,92.105,337400002.0
2006-04-18 05:19:00,92.112,92.134,92.104,92.105,205100004.0
2006-04-18 05:20:00,92.095,92.115,92.083,92.083,148899998.0
2006-04-18 05:21:00,92.094,92.107,92.076,92.092,276500001.0
2006-04-18 05:22:00,92.096,92.107,92.079,92.099,283200003.0
2006-04-18 05:23:00,92.093,92.121,92.093,92.102,186400000.0
2006-04-18 05:24:00,92.114,92.121,92.092,92.098,403400000.0
2006-04-18 05:25:00,92.103,92.116,92.09,92.113,293800003.0
2006-04-18 05:26:00,92.103,92.116,92.085,92.112,232000000.0
2006-04-18 05:27:00,92.112,92.121,92.098,92.103,158499997.0
2006-04-18 05:28:00,92.129,92.137,92.101,92.135,227399998.0
2006-04-18 05:29:00,92.11,92.133,92.11,92.118,138600001.0
2006-04-18 05:30:00,92.13,92.13,92.12,92.12,85900001.0
2006-04-18 05:31:00,92.11,92.125,92.11,92.125,51900000.0
2006-04-18 05:32:00,92.119,92.138,92.118,92.134,176500000.0
2006-04-18 05:33:00,92.124,92.134,92.113,92.133,192299998.0
2006-04-18 05:34:00,92.136,92.145,92.117,92.129,237899999.0
2006-04-18 05:35:00,92.12,92.13,92.12,92.13,43600002.0
2006-04-18 05:36:00,92.125,92.142,92.118,92.123,99600001.0
2006-04-18 05:37:00,92.128,92.152,92.128,92.133,119000000.0
2006-04-18 05:38:00,92.14,92.16,92.139,92.16,199999999.0
2006-04-18 05:39:00,92.155,92.16,92.137,92.14,236199999.0
2006-04-18 05:40:00,92.154,92.154,92.124,92.133,117300000.0
2006-04-18 05:41:00,92.124,92.141,92.118,92.136,35399999.0
2006-04-18 05:42:00,92.128,92.128,92.11,92.11,51799999.0
2006-04-18 05:43:00,92.113,92.133,92.102,92.119,187400002.0
2006-04-18 05:44:00,92.11,92.138,92.102,92.115,162799997.0
2006-04-18 05:45:00,92.1,92.115,92.1,92.115,2200000.0
2006-04-18 05:46:00,92.099,92.126,92.099,92.126,51000000.0
2006-04-18 05:47:00,92.097,92.13,92.07,92.115,45400000.0
2006-04-18 05:48:00,92.128,92.128,92.102,92.102,170499997.0
2006-04-18 05:49:00,92.124,92.139,92.109,92.125,310200005.0
2006-04-18 05:50:00,92.1,92.125,92.094,92.12,115300002.0
2006-04-18 05:51:00,92.13,92.135,92.102,92.126,283300003.0
2006-04-18 05:52:00,92.103,92.133,92.103,92.132,108499998.0
2006-04-18 05:53:00,92.131,92.146,92.124,92.133,313400001.0
2006-04-18 05:54:00,92.111,92.134,92.111,92.132,247399997.0
2006-04-18 05:55:00,92.125,92.137,92.103,92.115,196299999.0
2006-04-18 05:56:00,92.125,92.125,92.11,92.11,23000000.0
2006-04-18 05:57:00,92.118,92.13,92.11,92.125,178400000.0
2006-04-18 05:58:00,92.107,92.123,92.098,92.118,172800000.0
2006-04-18 05:59:00,92.116,92.142,92.116,92.142,82800000.0
2006-04-18 06:00:00,92.131,92.143,92.113,92.124,192499999.0
2006-04-18 06:01:00,92.136,92.152,92.11,92.142,257899999.0
2006-04-18 06:02:00,92.14,92.145,92.122,92.128,34600001.0
2006-04-18 06:03:00,92.127,92.142,92.116,92.123,203499997.0
2006-04-18 06:04:00,92.141,92.146,92.122,92.122,167999996.0
2006-04-18 06:05:00,92.125,92.13,92.106,92.106,296799999.0
2006-04-18 06:06:00,92.12,92.135,92.108,92.13,345400003.0
2006-04-18 06:07:00,92.12,92.128,92.099,92.116,146899999.0
2006-04-18 06:08:00,92.128,92.146,92.109,92.13,222999995.0
2006-04-18 06:09:00,92.142,92.142,92.12,92.133,181200001.0
2006-04-18 06:10:00,92.116,92.147,92.116,92.139,211699997.0
2006-04-18 06:11:00,92.121,92.14,92.106,92.134,175199998.0
2006-04-18 06:12:00,92.102,92.125,92.102,92.125,15500000.0
2006-04-18 06:13:00,92.128,92.131,92.104,92.114,276700002.0
2006-04-18 06:14:00,92.102,92.134,92.102,92.108,183100000.0
2006-04-18 06:15:00,92.098,92.132,92.098,92.125,278700005.0
2006-04-18 06:16:00,92.108,92.133,92.108,92.133,61099999.0
2006-04-18 06:17:00,92.12,92.136,92.101,92.12,283300003.0
2006-04-18 06:18:00,92.124,92.138,92.105,92.126,146000001.0
2006-04-18 06:19:00,92.13,92.13,92.12,92.12,21499999.0
2006-04-18 06:20:00,92.12,92.141,92.12,92.129,148200000.0
2006-04-18 06:21:00,92.118,92.135,92.112,92.13,72800000.0
2006-04-18 06:22:00,92.125,92.141,92.125,92.141,65900000.0
2006-04-18 06:23:00,92.131,92.148,92.131,92.148,88500001.0
2006-04-18 06:24:00,92.144,92.15,92.13,92.133,125500002.0
2006-04-18 06:25:00,92.126,92.164,92.126,92.155,256800003.0
2006-04-18 06:26:00,92.15,92.162,92.146,92.151,200799997.0
2006-04-18 06:27:00,92.142,92.164,92.142,92.147,230799998.0
2006-04-18 06:28:00,92.143,92.157,92.122,92.145,273899998.0
2006-04-18 06:29:00,92.151,92.151,92.133,92.142,93600000.0
2006-04-18 06:30:00,92.147,92.157,92.131,92.144,93699999.0
2006-04-18 06:31:00,92.151,92.151,92.118,92.118,109599999.0
2006-04-18 06:32:00,92.119,92.141,92.115,92.129,143100000.0
2006-04-18 06:33:00,92.125,92.125,92.096,92.109,199200002.0
2006-04-18 06:34:00,92.1,92.115,92.1,92.115,49300000.0
2006-04-18 06:35:00,92.121,92.129,92.093,92.127,222399998.0
2006-04-18 06:36:00,92.115,92.12,92.101,92.101,131799998.0
2006-04-18 06:37:00,92.128,92.128,92.093,92.093,124699998.0
2006-04-18 06:38:00,92.115,92.115,92.084,92.084,108599998.0
2006-04-18 06:39:00,92.1,92.115,92.1,92.115,36699999.0
2006-04-18 06:40:00,92.117,92.123,92.101,92.109,234299998.0
2006-04-18 06:41:00,92.092,92.111,92.069,92.084,183699999.0
2006-04-18 06:42:00,92.085,92.1,92.063,92.072,310700003.0
2006-04-18 06:43:00,92.073,92.088,92.063,92.076,185199998.0
2006-04-18 06:44:00,92.077,92.095,92.069,92.069,220599997.0
2006-04-18 06:45:00,92.057,92.098,92.057,92.085,275900003.0
2006-04-18 06:46:00,92.086,92.115,92.081,92.091,135800000.0
2006-04-18 06:47:00,92.061,92.084,92.06,92.06,267100000.0
2006-04-18 06:48:00,92.08,92.097,92.068,92.075,189500001.0
2006-04-18 06:49:00,92.09,92.09,92.062,92.062,89600001.0
2006-04-18 06:50:00,92.089,92.093,92.075,92.079,23200000.0
2006-04-18 06:51:00,92.08,92.097,92.078,92.095,203000001.0
2006-04-18 06:52:00,92.071,92.087,92.052,92.082,299700002.0
2006-04-18 06:53:00,92.079,92.09,92.058,92.082,246300002.0
2006-04-18 06:54:00,92.088,92.091,92.066,92.072,133099997.0
2006-04-18 06:55:00,92.088,92.093,92.07,92.07,167799999.0
2006-04-18 06:56:00,92.082,92.084,92.053,92.057,293900002.0
2006-04-18 06:57:00,92.06,92.078,92.055,92.078,168300003.0
2006-04-18 06:58:00,92.065,92.085,92.054,92.077,329700000.0
2006-04-18 06:59:00,92.068,92.098,92.068,92.095,203499997.0
2006-04-18 07:00:00,92.093,92.1,92.072,92.072,273000000.0
2006-04-18 07:01:00,92.101,92.101,92.081,92.083,186099997.0
2006-04-18 07:02:00,92.085,92.09,92.063,92.067,230600004.0
2006-04-18 07:03:00,92.084,92.084,92.055,92.055,143199999.0
2006-04-18 07:04:00,92.07,92.07,92.047,92.058,183000000.0
2006-04-18 07:05:00,92.065,92.065,92.044,92.049,231000002.0
2006-04-18 07:06:00,92.069,92.071,92.054,92.056,67799999.0
2006-04-18 07:07:00,92.068,92.087,92.065,92.075,165000001.0
2006-04-18 07:08:00,92.061,92.081,92.054,92.072,163699998.0
2006-04-18 07:09:00,92.063,92.09,92.058,92.058,192600002.0
2006-04-18 07:10:00,92.064,92.077,92.054,92.067,78800000.0
2006-04-18 07:11:00,92.076,92.076,92.056,92.056,83700003.0
2006-04-18 07:12:00,92.065,92.081,92.05,92.057,220800002.0
2006-04-18 07:13:00,92.082,92.094,92.066,92.077,266899998.0
2006-04-18 07:14:00,92.083,92.087,92.06,92.06,421999998.0
2006-04-18 07:15:00,92.085,92.094,92.074,92.081,256100006.0
2006-04-18 07:16:00,92.058,92.09,92.058,92.09,247400002.0
2006-04-18 07:17:00,92.08,92.101,92.063,92.08,260599999.0
2006-04-18 07:18:00,92.085,92.109,92.083,92.083,183699998.0
2006-04-18 07:19:00,92.092,92.095,92.071,92.071,258299998.0
2006-04-18 07:20:00,92.074,92.096,92.071,92.088,191699999.0
2006-04-18 07:21:00,92.074,92.096,92.074,92.086,252899999.0
2006-04-18 07:22:00,92.097,92.098,92.067,92.067,91899999.0
2006-04-18 07:23:00,92.094,92.108,92.069,92.082,294699996.0
2006-04-18 07:24:00,92.085,92.11,92.085,92.11,156400003.0
2006-04-18 07:25:00,92.092,92.107,92.088,92.104,267299996.0
2006-04-18 07:26:00,92.09,92.106,92.063,92.106,231600001.0
2006-04-18 07:27:00,92.1,92.114,92.083,92.093,158900000.0
2006-04-18 07:28:00,92.089,92.113,92.089,92.113,197100001.0
2006-04-18 07:29:00,92.115,92.115,92.078,92.088,261300002.0
2006-04-18 07:30:00,92.089,92.106,92.085,92.103,179200000.0
2006-04-18 07:31:00,92.086,92.106,92.07,92.098,299300002.0
2006-04-18 07:32:00,92.1,92.1,92.079,92.079,231499997.0
2006-04-18 07:33:00,92.087,92.101,92.059,92.096,176799996.0
2006-04-18 07:34:00,92.067,92.1,92.067,92.094,123600000.0
2006-04-18 07:35:00,92.095,92.1,92.076,92.085,316100001.0
2006-04-18 07:36:00,92.09,92.103,92.073,92.081,174399998.0
2006-04-18 07:37:00,92.098,92.098,92.069,92.082,180599998.0
2006-04-18 07:38:00,92.081,92.092,92.063,92.08,233000006.0
2006-04-18 07:39:00,92.092,92.097,92.075,92.075,278700000.0
2006-04-18 07:40:00,92.091,92.096,92.071,92.093,130100000.0
2006-04-18 07:41:00,92.098,92.101,92.08,92.085,167700000.0
2006-04-18 07:42:00,92.074,92.098,92.074,92.098,263400001.0
2006-04-18 07:43:00,92.095,92.098,92.077,92.086,285099997.0
2006-04-18 07:44:00,92.091,92.104,92.076,92.1,247100001.0
2006-04-18 07:45:00,92.089,92.106,92.071,92.079,221300003.0
2006-04-18 07:46:00,92.094,92.096,92.061,92.076,228699998.0
2006-04-18 07:47:00,92.079,92.114,92.079,92.114,106499997.0
2006-04-18 07:48:00,92.12,92.125,92.098,92.098,174200002.0
2006-04-18 07:49:00,92.097,92.118,92.097,92.113,160200004.0
2006-04-18 07:50:00,92.11,92.112,92.086,92.095,213400000.0
2006-04-18 07:51:00,92.109,92.125,92.106,92.122,208600001.0
2006-04-18 07:52:00,92.099,92.129,92.099,92.125,119200001.0
2006-04-18 07:53:00,92.123,92.148,92.113,92.115,215399996.0
2006-04-18 07:54:00,92.121,92.144,92.118,92.118,178299999.0
2006-04-18 07:55:00,92.133,92.142,92.115,92.116,195100001.0
2006-04-18 07:56:00,92.133,92.137,92.119,92.121,119200001.0
2006-04-18 07:57:00,92.142,92.153,92.123,92.124,185399999.0
2006-04-18 07:58:00,92.11,92.135,92.11,92.135,201500002.0
2006-04-18 07:59:00,92.125,92.146,92.124,92.143,212400000.0
2006-04-18 08:00:00,92.153,92.167,92.143,92.167,191999997.0
2006-04-18 08:01:00,92.148,92.167,92.134,92.151,173200000.0
2006-04-18 08:02:00,92.145,92.158,92.135,92.137,124200001.0
2006-04-18 08:03:00,92.143,92.155,92.12,92.146,253999998.0
2006-04-18 08:04:00,92.152,92.161,92.13,92.135,186700002.0
2006-04-18 08:05:00,92.14,92.149,92.122,92.126,162200002.0
2006-04-18 08:06:00,92.123,92.143,92.114,92.143,194100000.0
2006-04-18 08:07:00,92.117,92.144,92.117,92.136,267899999.0
2006-04-18 08:08:00,92.133,92.136,92.109,92.109,238299996.0
2006-04-18 08:09:00,92.106,92.126,92.086,92.116,180399999.0
2006-04-18 08:10:00,92.084,92.104,92.076,92.091,38800000.0
2006-04-18 08:11:00,92.074,92.104,92.069,92.069,230499998.0
2006-04-18 08:12:00,92.093,92.106,92.074,92.082,203299995.0
2006-04-18 08:13:00,92.08,92.096,92.052,92.072,181700003.0
2006-04-18 08:14:00,92.084,92.096,92.072,92.072,324600002.0
2006-04-18 08:15:00,92.071,92.085,92.051,92.069,183000001.0
2006-04-18 08:16:00,92.062,92.078,92.043,92.054,174999999.0
2006-04-18 08:17:00,92.065,92.087,92.058,92.058,203699998.0
2006-04-18 08:18:00,92.06,92.084,92.06,92.062,254300000.0
2006-04-18 08:19:00,92.07,92.082,92.035,92.077,219000001.0
2006-04-18 08:20:00,92.068,92.085,92.044,92.062,138899999.0
2006-04-18 08:21:00,92.06,92.078,92.051,92.078,186500000.0
2006-04-18 08:22:00,92.058,92.079,92.053,92.068,226100003.0
2006-04-18 08:23:00,92.067,92.076,92.052,92.076,78400000.0
2006-04-18 08:24:00,92.063,92.078,92.042,92.06,308899998.0
2006-04-18 08:25:00,92.063,92.065,92.045,92.053,279400000.0
2006-04-18 08:26:00,92.052,92.063,92.037,92.039,269499997.0
2006-04-18 08:27:00,92.054,92.065,92.034,92.041,267500002.0
2006-04-18 08:28:00,92.03,92.067,92.03,92.067,277799998.0
2006-04-18 08:29:00,92.054,92.054,92.014,92.014,166399999.0
2006-04-18 08:30:00,92.011,92.025,91.999,92.014,139800003.0
2006-04-18 08:31:00,92.011,92.02,91.991,92.015,231400002.0
2006-04-18 08:32:00,92.007,92.011,91.992,91.992,148500002.0
2006-04-18 08:33:00,92.008,92.016,91.987,91.987,195099999.0
2006-04-18 08:34:00,92.017,92.026,91.999,92.003,227800000.0
2006-04-18 08:35:00,92.01,92.01,91.994,92.0,191400002.0
2006-04-18 08:36:00,91.988,92.007,91.967,91.995,329799997.0
2006-04-18 08:37:00,91.989,92.0,91.97,91.974,230399999.0
2006-04-18 08:38:00,91.988,91.988,91.961,91.975,111999997.0
2006-04-18 08:39:00,91.959,91.995,91.955,91.995,233700001.0
2006-04-18 08:40:00,91.991,92.007,91.984,92.005,136800000.0
2006-04-18 08:41:00,91.976,92.001,91.973,91.996,314700004.0
2006-04-18 08:42:00,92.002,92.015,91.984,92.001,217399996.0
2006-04-18 08:43:00,92.008,92.042,92.008,92.04,251699999.0
2006-04-18 08:44:00,92.028,92.038,91.992,92.01,225100004.0
2006-04-18 08:45:00,92.018,92.018,91.994,92.001,350099997.0
2006-04-18 08:46:00,91.988,92.005,91.98,91.995,158899999.0
2006-04-18 08:47:00,91.997,92.013,91.978,91.978,238599994.0
2006-04-18 08:48:00,91.982,91.998,91.965,91.975,189799998.0
2006-04-18 08:49:00,91.972,92.01,91.972,92.01,178100000.0
2006-04-18 08:50:00,91.974,92.012,91.974,91.999,138100001.0
2006-04-18 08:51:00,91.977,92.003,91.954,91.982,142199999.0
2006-04-18 08:52:00,91.976,91.992,91.965,91.977,155200000.0
2006-04-18 08:53:00,91.958,91.974,91.932,91.946,209700000.0
2006-04-18 08:54:00,91.948,91.956,91.935,91.936,175100001.0
2006-04-18 08:55:00,91.958,91.974,91.944,91.949,143399997.0
2006-04-18 08:56:00,91.966,91.966,91.936,91.936,227800001.0
2006-04-18 08:57:00,91.953,91.975,91.948,91.97,237400002.0
2006-04-18 08:58:00,91.965,91.99,91.957,91.99,200500000.0
2006-04-18 08:59:00,91.971,91.997,91.971,91.982,221400001.0
2006-04-18 09:00:00,91.979,91.98,91.952,91.972,367000000.0
2006-04-18 09:01:00,91.968,91.99,91.955,91.969,291900002.0
2006-04-18 09:02:00,91.978,91.99,91.969,91.99,220499998.0
2006-04-18 09:03:00,91.983,92.002,91.971,91.995,243799998.0
2006-04-18 09:04:00,91.972,92.006,91.972,91.996,129800000.0
2006-04-18 09:05:00,92.0,92.001,91.972,91.984,351399990.0
2006-04-18 09:06:00,92.013,92.013,91.982,91.984,205000001.0
2006-04-18 09:07:00,92.0,92.032,91.995,92.02,233699998.0
2006-04-18 09:08:00,92.017,92.035,91.996,92.003,134399999.0
2006-04-18 09:09:00,92.015,92.056,92.015,92.055,135000000.0
2006-04-18 09:10:00,92.069,92.095,92.05,92.058,214300000.0
2006-04-18 09:11:00,92.108,92.108,92.086,92.091,322899999.0
2006-04-18 09:12:00,92.096,92.119,92.093,92.119,235499999.0
2006-04-18 09:13:00,92.091,92.108,92.091,92.104,42800000.0
2006-04-18 09:14:00,92.065,92.089,92.063,92.089,146099998.0
2006-04-18 09:15:00,92.104,92.104,92.052,92.052,224499999.0
2006-04-18 09:16:00,92.044,92.061,92.04,92.056,28799999.0
2006-04-18 09:17:00,92.034,92.053,92.018,92.044,153999999.0
2006-04-18 09:18:00,92.052,92.056,92.028,92.03,223000005.0
2006-04-18 09:19:00,92.032,92.053,92.027,92.044,307599997.0
2006-04-18 09:20:00,92.04,92.058,92.031,92.048,470200001.0
2006-04-18 09:21:00,92.047,92.06,92.035,92.041,179900002.0
2006-04-18 09:22:00,92.041,92.073,92.041,92.07,300000001.0
2006-04-18 09:23:00,92.068,92.089,92.055,92.066,173799997.0
2006-04-18 09:24:00,92.085,92.104,92.081,92.081,227799999.0
2006-04-18 09:25:00,92.102,92.131,92.089,92.095,369400001.0
2006-04-18 09:26:00,92.086,92.113,92.086,92.099,158100001.0
2006-04-18 09:27:00,92.106,92.119,92.085,92.088,354999996.0
2006-04-18 09:28:00,92.107,92.117,92.091,92.096,286200000.0
2006-04-18 09:29:00,92.114,92.114,92.089,92.098,219399998.0
2006-04-18 09:30:00,92.107,92.107,92.077,92.08,112799999.0
2006-04-18 09:31:00,92.097,92.099,92.074,92.08,217700001.0
2006-04-18 09:32:00,92.073,92.1,92.073,92.1,225000001.0
2006-04-18 09:33:00,92.076,92.097,92.072,92.083,237700000.0
2006-04-18 09:34:00,92.06,92.06,92.035,92.035,270600001.0
2006-04-18 09:35:00,92.024,92.059,92.024,92.05,213700000.0
2006-04-18 09:36:00,92.064,92.075,92.045,92.056,233000002.0
2006-04-18 09:37:00,92.053,92.076,92.04,92.065,225400002.0
2006-04-18 09:38:00,92.068,92.109,92.05,92.099,285199998.0
2006-04-18 09:39:00,92.105,92.107,92.084,92.092,247200001.0
2006-04-18 09:40:00,92.095,92.095,92.07,92.072,240600001.0
2006-04-18 09:41:00,92.104,92.155,92.1,92.139,272599999.0
2006-04-18 09:42:00,92.156,92.156,92.12,92.145,204199998.0
2006-04-18 09:43:00,92.125,92.201,92.125,92.201,337700001.0
2006-04-18 09:44:00,92.203,92.203,92.151,92.151,231399999.0
2006-04-18 09:45:00,92.155,92.173,92.131,92.143,227299995.0
2006-04-18 09:46:00,92.173,92.187,92.162,92.184,189100000.0
2006-04-18 09:47:00,92.156,92.177,92.144,92.158,125300003.0
2006-04-18 09:48:00,92.155,92.167,92.137,92.153,301000005.0
2006-04-18 09:49:00,92.15,92.166,92.143,92.156,218900000.0
2006-04-18 09:50:00,92.142,92.162,92.135,92.156,344299998.0
2006-04-18 09:51:00,92.133,92.16,92.133,92.155,275099997.0
2006-04-18 09:52:00,92.146,92.16,92.129,92.139,234299997.0
2006-04-18 09:53:00,92.144,92.153,92.123,92.136,243799999.0
2006-04-18 09:54:00,92.131,92.143,92.124,92.133,127000000.0
2006-04-18 09:55:00,92.107,92.141,92.107,92.134,95800002.0
2006-04-18 09:56:00,92.138,92.16,92.126,92.141,242499998.0
2006-04-18 09:57:00,92.145,92.146,92.122,92.122,297799996.0
2006-04-18 09:58:00,92.127,92.145,92.105,92.141,262700004.0
2006-04-18 09:59:00,92.132,92.137,92.112,92.121,211800004.0
2006-04-18 10:00:00,92.12,92.139,92.12,92.139,66600000.0
2006-04-18 10:01:00,92.133,92.148,92.109,92.109,273499996.0
2006-04-18 10:02:00,92.127,92.151,92.113,92.125,209000000.0
2006-04-18 10:03:00,92.137,92.15,92.122,92.127,180099998.0
2006-04-18 10:04:00,92.148,92.164,92.144,92.144,126000001.0
2006-04-18 10:05:00,92.141,92.163,92.126,92.163,139999998.0
2006-04-18 10:06:00,92.128,92.143,92.128,92.142,74900001.0
2006-04-18 10:07:00,92.131,92.173,92.124,92.173,79500000.0
2006-04-18 10:08:00,92.156,92.195,92.156,92.17,310400001.0
2006-04-18 10:09:00,92.146,92.171,92.146,92.15,351299998.0
2006-04-18 10:10:00,92.158,92.161,92.138,92.139,142699999.0
2006-04-18 10:11:00,92.143,92.164,92.13,92.144,198300001.0
2006-04-18 10:12:00,92.139,92.156,92.119,92.119,251499998.0
2006-04-18 10:13:00,92.132,92.145,92.121,92.14,153300000.0
2006-04-18 10:14:00,92.133,92.151,92.132,92.151,66999997.0
2006-04-18 10:15:00,92.156,92.169,92.137,92.155,292299999.0
2006-04-18 10:16:00,92.132,92.167,92.132,92.167,254700001.0
2006-04-18 10:17:00,92.164,92.177,92.149,92.149,188500001.0
2006-04-18 10:18:00,92.165,92.194,92.149,92.174,173499999.0
2006-04-18 10:19:00,92.178,92.189,92.158,92.17,155100001.0
2006-04-18 10:20:00,92.185,92.185,92.15,92.172,228799999.0
2006-04-18 10:21:00,92.17,92.194,92.17,92.183,229600000.0
2006-04-18 10:22:00,92.184,92.198,92.173,92.191,265400001.0
2006-04-18 10:23:00,92.17,92.203,92.17,92.197,183899999.0
2006-04-18 10:24:00,92.195,92.195,92.165,92.174,214299998.0
2006-04-18 10:25:00,92.177,92.188,92.164,92.174,183200001.0
2006-04-18 10:26:00,92.17,92.185,92.148,92.164,192700001.0
2006-04-18 10:27:00,92.165,92.179,92.152,92.159,122800002.0
2006-04-18 10:28:00,92.166,92.194,92.162,92.172,159099999.0
2006-04-18 10:29:00,92.153,92.178,92.153,92.172,180499995.0
2006-04-18 10:30:00,92.153,92.17,92.145,92.165,112500000.0
2006-04-18 10:31:00,92.185,92.204,92.141,92.194,175700000.0
2006-04-18 10:32:00,92.193,92.193,92.166,92.166,19200000.0
2006-04-18 10:33:00,92.18,92.18,92.159,92.16,204099998.0
2006-04-18 10:34:00,92.164,92.186,92.164,92.182,289099994.0
2006-04-18 10:35:00,92.181,92.192,92.163,92.179,180199999.0
2006-04-18 10:36:00,92.19,92.2,92.162,92.176,368600000.0
2006-04-18 10:37:00,92.187,92.2,92.171,92.188,331300000.0
2006-04-18 10:38:00,92.189,92.189,92.153,92.153,172799997.0
2006-04-18 10:39:00,92.172,92.183,92.162,92.172,157800003.0
2006-04-18 10:40:00,92.16,92.172,92.144,92.154,206799997.0
2006-04-18 10:41:00,92.183,92.192,92.168,92.175,204700004.0
2006-04-18 10:42:00,92.193,92.218,92.184,92.198,275299993.0
2006-04-18 10:43:00,92.209,92.229,92.193,92.211,217799998.0
2006-04-18 10:44:00,92.228,92.244,92.22,92.239,233199998.0
2006-04-18 10:45:00,92.238,92.258,92.23,92.258,284500000.0
2006-04-18 10:46:00,92.245,92.261,92.231,92.25,248099998.0
2006-04-18 10:47:00,92.258,92.271,92.245,92.26,206100004.0
2006-04-18 10:48:00,92.277,92.316,92.277,92.302,194999998.0
2006-04-18 10:49:00,92.31,92.31,92.281,92.287,116300000.0
2006-04-18 10:50:00,92.315,92.315,92.289,92.305,210499998.0
2006-04-18 10:51:00,92.293,92.312,92.28,92.308,305800000.0
2006-04-18 10:52:00,92.296,92.298,92.276,92.276,176400001.0
2006-04-18 10:53:00,92.275,92.288,92.261,92.275,275200000.0
2006-04-18 10:54:00,92.278,92.293,92.23,92.264,182499997.0
2006-04-18 10:55:00,92.276,92.296,92.264,92.282,280200000.0
2006-04-18 10:56:00,92.292,92.303,92.269,92.289,212899997.0
2006-04-18 10:57:00,92.279,92.296,92.275,92.287,134599999.0
2006-04-18 10:58:00,92.27,92.288,92.262,92.283,336499998.0
2006-04-18 10:59:00,92.277,92.29,92.262,92.266,198899999.0
2006-04-18 11:00:00,92.28,92.282,92.258,92.258,139700000.0
2006-04-18 11:01:00,92.282,92.291,92.249,92.268,313599998.0
2006-04-18 11:02:00,92.261,92.265,92.237,92.247,233599999.0
2006-04-18 11:03:00,92.248,92.264,92.219,92.234,183299998.0
2006-04-18 11:04:00,92.24,92.241,92.222,92.223,166599998.0
2006-04-18 11:05:00,92.224,92.26,92.224,92.26,226599994.0
2006-04-18 11:06:00,92.277,92.31,92.277,92.308,174900000.0
2006-04-18 11:07:00,92.331,92.347,92.319,92.327,63000000.0
2006-04-18 11:08:00,92.327,92.378,92.327,92.375,274100004.0
2006-04-18 11:09:00,92.381,92.405,92.378,92.4,286600006.0
2006-04-18 11:10:00,92.394,92.419,92.378,92.391,288200002.0
2006-04-18 11:11:00,92.386,92.401,92.365,92.375,177700000.0
2006-04-18 11:12:00,92.378,92.388,92.341,92.355,230300000.0
2006-04-18 11:13:00,92.333,92.359,92.327,92.335,203799997.0
2006-04-18 11:14:00,92.334,92.354,92.326,92.331,331100000.0
2006-04-18 11:15:00,92.347,92.364,92.33,92.34,374400002.0
2006-04-18 11:16:00,92.356,92.369,92.337,92.34,234600002.0
2006-04-18 11:17:00,92.359,92.364,92.342,92.349,281599996.0
2006-04-18 11:18:00,92.353,92.4,92.342,92.374,500600003.0
2006-04-18 11:19:00,92.375,92.409,92.375,92.409,108600000.0
2006-04-18 11:20:00,92.397,92.42,92.386,92.388,352999997.0
2006-04-18 11:21:00,92.37,92.391,92.369,92.387,343100001.0
2006-04-18 11:22:00,92.367,92.395,92.366,92.395,292000000.0
2006-04-18 11:23:00,92.402,92.402,92.374,92.395,283399998.0
2006-04-18 11:24:00,92.386,92.393,92.369,92.381,216099996.0
2006-04-18 11:25:00,92.382,92.397,92.373,92.388,297500005.0
2006-04-18 11:26:00,92.384,92.403,92.378,92.395,236100000.0
2006-04-18 11:27:00,92.393,92.399,92.368,92.373,186299999.0
2006-04-18 11:28:00,92.401,92.423,92.391,92.4,140300002.0
2006-04-18 11:29:00,92.421,92.441,92.404,92.429,170599998.0
2006-04-18 11:30:00,92.406,92.423,92.4,92.415,311200002.0
2006-04-18 11:31:00,92.415,92.441,92.413,92.433,201199998.0
2006-04-18 11:32:00,92.44,92.443,92.41,92.428,308500006.0
2006-04-18 11:33:00,92.45,92.483,92.437,92.446,252399999.0
2006-04-18 11:34:00,92.465,92.512,92.465,92.512,417599999.0
2006-04-18 11:35:00,92.483,92.507,92.469,92.481,95400000.0
2006-04-18 11:36:00,92.443,92.474,92.436,92.465,249000000.0
2006-04-18 11:37:00,92.442,92.462,92.435,92.438,267400000.0
2006-04-18 11:38:00,92.442,92.442,92.411,92.412,255300003.0
2006-04-18 11:39:00,92.419,92.419,92.379,92.394,260199997.0
2006-04-18 11:40:00,92.413,92.419,92.377,92.395,264899997.0
2006-04-18 11:41:00,92.413,92.424,92.401,92.403,437900001.0
2006-04-18 11:42:00,92.421,92.421,92.391,92.391,193099996.0
2006-04-18 11:43:00,92.409,92.427,92.398,92.4,142400001.0
2006-04-18 11:44:00,92.415,92.42,92.4,92.408,222100001.0
2006-04-18 11:45:00,92.388,92.415,92.388,92.415,299900003.0
2006-04-18 11:46:00,92.385,92.414,92.385,92.413,324100001.0
2006-04-18 11:47:00,92.389,92.404,92.379,92.4,219699999.0
2006-04-18 11:48:00,92.391,92.419,92.381,92.396,249000001.0
2006-04-18 11:49:00,92.407,92.436,92.39,92.407,268699998.0
2006-04-18 11:50:00,92.436,92.452,92.424,92.44,225799997.0
2006-04-18 11:51:00,92.432,92.449,92.411,92.424,264000001.0
2006-04-18 11:52:00,92.428,92.428,92.405,92.411,230400002.0
2006-04-18 11:53:00,92.427,92.427,92.397,92.414,470399996.0
2006-04-18 11:54:00,92.425,92.429,92.398,92.398,238699999.0
2006-04-18 11:55:00,92.399,92.423,92.394,92.399,339100007.0
2006-04-18 11:56:00,92.424,92.424,92.391,92.391,82499999.0
2006-04-18 11:57:00,92.368,92.401,92.365,92.401,148699997.0
2006-04-18 11:58:00,92.379,92.422,92.379,92.415,219399999.0
2006-04-18 11:59:00,92.414,92.42,92.392,92.4,233499999.0
2006-04-18 12:00:00,92.417,92.424,92.394,92.413,261700000.0
2006-04-18 12:01:00,92.408,92.427,92.403,92.417,186099999.0
2006-04-18 12:02:00,92.394,92.422,92.373,92.422,149499999.0
2006-04-18 12:03:00,92.384,92.401,92.37,92.391,188599996.0
2006-04-18 12:04:00,92.373,92.398,92.367,92.398,256600000.0
2006-04-18 12:05:00,92.393,92.416,92.382,92.396,175399998.0
2006-04-18 12:06:00,92.401,92.418,92.393,92.412,277400002.0
2006-04-18 12:07:00,92.411,92.422,92.396,92.403,296699995.0
2006-04-18 12:08:00,92.408,92.43,92.402,92.417,195699999.0
2006-04-18 12:09:00,92.403,92.426,92.39,92.404,240699999.0
2006-04-18 12:10:00,92.387,92.409,92.385,92.405,240700003.0
2006-04-18 12:11:00,92.404,92.404,92.37,92.393,207199996.0
2006-04-18 12:12:00,92.391,92.405,92.361,92.361,175900001.0
2006-04-18 12:13:00,92.395,92.402,92.368,92.368,227300000.0
2006-04-18 12:14:00,92.393,92.396,92.376,92.383,449200001.0
2006-04-18 12:15:00,92.394,92.4,92.367,92.368,155499999.0
2006-04-18 12:16:00,92.369,92.393,92.355,92.37,210000002.0
2006-04-18 12:17:00,92.361,92.381,92.348,92.369,232299999.0
2006-04-18 12:18:00,92.38,92.391,92.351,92.351,165400001.0
2006-04-18 12:19:00,92.356,92.371,92.35,92.365,258699998.0
2006-04-18 12:20:00,92.354,92.387,92.354,92.387,262199998.0
2006-04-18 12:21:00,92.39,92.416,92.377,92.395,309399995.0
2006-04-18 12:22:00,92.402,92.402,92.382,92.383,59599999.0
2006-04-18 12:23:00,92.391,92.403,92.377,92.388,155399998.0
2006-04-18 12:24:00,92.392,92.414,92.389,92.403,146300000.0
2006-04-18 12:25:00,92.372,92.4,92.372,92.39,158999999.0
2006-04-18 12:26:00,92.398,92.403,92.38,92.395,97500002.0
2006-04-18 12:27:00,92.386,92.418,92.386,92.408,112400001.0
2006-04-18 12:28:00,92.383,92.405,92.376,92.376,315799997.0
2006-04-18 12:29:00,92.386,92.399,92.362,92.383,314499999.0
2006-04-18 12:30:00,92.385,92.401,92.37,92.374,161199999.0
2006-04-18 12:31:00,92.389,92.405,92.371,92.386,266799998.0
2006-04-18 12:32:00,92.384,92.386,92.364,92.372,266899998.0
2006-04-18 12:33:00,92.362,92.385,92.359,92.362,145100000.0
2006-04-18 12:34:00,92.367,92.385,92.363,92.377,288199993.0
2006-04-18 12:35:00,92.375,92.38,92.36,92.368,221600001.0
2006-04-18 12:36:00,92.377,92.383,92.361,92.368,238700001.0
2006-04-18 12:37:00,92.359,92.393,92.359,92.388,423000002.0
2006-04-18 12:38:00,92.401,92.409,92.385,92.396,156600002.0
2006-04-18 12:39:00,92.41,92.417,92.391,92.399,300799998.0
2006-04-18 12:40:00,92.412,92.419,92.393,92.393,166599999.0
2006-04-18 12:41:00,92.404,92.422,92.389,92.407,106100000.0
2006-04-18 12:42:00,92.417,92.429,92.4,92.425,255399999.0
2006-04-18 12:43:00,92.43,92.438,92.413,92.428,205299996.0
2006-04-18 12:44:00,92.432,92.432,92.407,92.43,152299999.0
2006-04-18 12:45:00,92.42,92.435,92.4,92.413,276500000.0
2006-04-18 12:46:00,92.418,92.444,92.412,92.417,443099998.0
2006-04-18 12:47:00,92.416,92.439,92.416,92.435,226599995.0
2006-04-18 12:48:00,92.417,92.433,92.403,92.417,281700000.0
2006-04-18 12:49:00,92.413,92.413,92.391,92.391,80999998.0
2006-04-18 12:50:00,92.384,92.4,92.375,92.4,296500000.0
2006-04-18 12:51:00,92.396,92.408,92.379,92.395,221900003.0
2006-04-18 12:52:00,92.38,92.398,92.373,92.39,161200001.0
2006-04-18 12:53:00,92.372,92.394,92.329,92.362,137000001.0
2006-04-18 12:54:00,92.378,92.398,92.376,92.397,87200000.0
2006-04-18 12:55:00,92.383,92.395,92.362,92.376,168500000.0
2006-04-18 12:56:00,92.385,92.399,92.357,92.397,293600000.0
2006-04-18 12:57:00,92.373,92.39,92.37,92.384,176999998.0
2006-04-18 12:58:00,92.385,92.398,92.37,92.374,192699999.0
2006-04-18 12:59:00,92.375,92.392,92.36,92.36,182400000.0
2006-04-18 13:00:00,92.389,92.408,92.376,92.387,243399997.0
2006-04-18 13:01:00,92.408,92.408,92.387,92.387,163299999.0
2006-04-18 13:02:00,92.39,92.413,92.385,92.398,292900000.0
2006-04-18 13:03:00,92.399,92.413,92.385,92.396,189499998.0
2006-04-18 13:04:00,92.403,92.412,92.389,92.391,308400003.0
2006-04-18 13:05:00,92.396,92.408,92.385,92.402,163399999.0
2006-04-18 13:06:00,92.398,92.405,92.378,92.384,295499998.0
2006-04-18 13:07:00,92.391,92.41,92.373,92.376,284700000.0
2006-04-18 13:08:00,92.401,92.407,92.383,92.395,204300000.0
2006-04-18 13:09:00,92.401,92.406,92.376,92.385,196200004.0
2006-04-18 13:10:00,92.405,92.405,92.375,92.378,123599998.0
2006-04-18 13:11:00,92.396,92.396,92.365,92.365,42099999.0
2006-04-18 13:12:00,92.375,92.401,92.374,92.383,328999994.0
2006-04-18 13:13:00,92.378,92.391,92.346,92.346,160799998.0
2006-04-18 13:14:00,92.359,92.383,92.346,92.357,213099997.0
2006-04-18 13:15:00,92.371,92.379,92.346,92.348,192400000.0
2006-04-18 13:16:00,92.351,92.378,92.351,92.378,74400000.0
2006-04-18 13:17:00,92.378,92.378,92.317,92.365,234799995.0
2006-04-18 13:18:00,92.348,92.366,92.347,92.353,192200005.0
2006-04-18 13:19:00,92.371,92.388,92.358,92.358,254500004.0
2006-04-18 13:20:00,92.361,92.361,92.345,92.345,41400000.0
2006-04-18 13:21:00,92.338,92.364,92.338,92.355,213499996.0
2006-04-18 13:22:00,92.347,92.369,92.346,92.363,325200001.0
2006-04-18 13:23:00,92.366,92.388,92.353,92.374,227399999.0
2006-04-18 13:24:00,92.382,92.382,92.353,92.353,165300003.0
2006-04-18 13:25:00,92.354,92.354,92.328,92.338,246400001.0
2006-04-18 13:26:00,92.362,92.37,92.338,92.356,302499999.0
2006-04-18 13:27:00,92.372,92.391,92.362,92.365,246799997.0
2006-04-18 13:28:00,92.377,92.399,92.369,92.385,316100000.0
2006-04-18 13:29:00,92.393,92.407,92.37,92.395,175099998.0
2006-04-18 13:30:00,92.403,92.403,92.364,92.37,227399999.0
2006-04-18 13:31:00,92.367,92.388,92.364,92.388,292599996.0
2006-04-18 13:32:00,92.381,92.391,92.364,92.378,208100003.0
2006-04-18 13:33:00,92.383,92.383,92.357,92.357,96799998.0
2006-04-18 13:34:00,92.354,92.377,92.351,92.367,195300000.0
2006-04-18 13:35:00,92.369,92.373,92.346,92.36,258399998.0
2006-04-18 13:36:00,92.373,92.373,92.352,92.365,169199999.0
2006-04-18 13:37:00,92.372,92.374,92.345,92.364,256699998.0
2006-04-18 13:38:00,92.359,92.379,92.348,92.368,284299999.0
2006-04-18 13:39:00,92.383,92.383,92.357,92.371,178900000.0
2006-04-18 13:40:00,92.376,92.393,92.374,92.393,273700001.0
2006-04-18 13:41:00,92.391,92.391,92.357,92.358,340899998.0
2006-04-18 13:42:00,92.368,92.38,92.349,92.361,256500001.0
2006-04-18 13:43:00,92.371,92.385,92.358,92.375,266400000.0
2006-04-18 13:44:00,92.368,92.38,92.36,92.375,98399999.0
2006-04-18 13:45:00,92.363,92.387,92.355,92.373,181700000.0
2006-04-18 13:46:00,92.368,92.372,92.349,92.353,123200001.0
2006-04-18 13:47:00,92.356,92.384,92.356,92.379,236800000.0
2006-04-18 13:48:00,92.357,92.382,92.354,92.372,165600000.0
2006-04-18 13:49:00,92.358,92.376,92.355,92.368,162799999.0
2006-04-18 13:50:00,92.368,92.378,92.35,92.358,387299998.0
2006-04-18 13:51:00,92.368,92.387,92.357,92.377,123000000.0
2006-04-18 13:52:00,92.365,92.365,92.34,92.342,198800003.0
2006-04-18 13:53:00,92.333,92.365,92.333,92.36,330499998.0
2006-04-18 13:54:00,92.342,92.367,92.337,92.367,235500002.0
2006-04-18 13:55:00,92.352,92.375,92.35,92.357,245100002.0
2006-04-18 13:56:00,92.353,92.371,92.345,92.364,280100001.0
2006-04-18 13:57:00,92.359,92.365,92.337,92.348,116199999.0
2006-04-18 13:58:00,92.369,92.373,92.345,92.345,202600004.0
2006-04-18 13:59:00,92.371,92.386,92.364,92.378,133099999.0
2006-04-18 14:00:00,92.375,92.378,92.346,92.365,243300000.0
2006-04-18 14:01:00,92.365,92.378,92.349,92.372,187600002.0
2006-04-18 14:02:00,92.363,92.396,92.36,92.381,232200003.0
2006-04-18 14:03:00,92.374,92.396,92.374,92.393,153499999.0
2006-04-18 14:04:00,92.399,92.406,92.365,92.365,240600000.0
2006-04-18 14:05:00,92.378,92.378,92.321,92.321,164500002.0
2006-04-18 14:06:00,92.333,92.353,92.315,92.333,251200003.0
2006-04-18 14:07:00,92.331,92.348,92.324,92.34,232399995.0
2006-04-18 14:08:00,92.333,92.353,92.326,92.347,150100002.0
2006-04-18 14:09:00,92.33,92.345,92.33,92.345,236500001.0
2006-04-18 14:10:00,92.324,92.353,92.305,92.353,185299999.0
2006-04-18 14:11:00,92.351,92.351,92.326,92.326,148400000.0
2006-04-18 14:12:00,92.334,92.352,92.326,92.352,206800001.0
2006-04-18 14:13:00,92.358,92.361,92.332,92.332,296200000.0
2006-04-18 14:14:00,92.324,92.353,92.324,92.352,188499999.0
2006-04-18 14:15:00,92.345,92.351,92.327,92.349,227399997.0
2006-04-18 14:16:00,92.321,92.349,92.319,92.336,304200002.0
2006-04-18 14:17:00,92.314,92.33,92.311,92.323,147599998.0
2006-04-18 14:18:00,92.337,92.381,92.333,92.351,229399998.0
2006-04-18 14:19:00,92.369,92.394,92.365,92.384,301700003.0
2006-04-18 14:20:00,92.389,92.394,92.364,92.364,279100001.0
2006-04-18 14:21:00,92.378,92.378,92.35,92.362,349500001.0
2006-04-18 14:22:00,92.344,92.374,92.339,92.351,242300002.0
2006-04-18 14:23:00,92.346,92.358,92.325,92.329,323300002.0
2006-04-18 14:24:00,92.35,92.362,92.318,92.34,130299999.0
2006-04-18 14:25:00,92.357,92.357,92.326,92.339,135500000.0
2006-04-18 14:26:00,92.318,92.345,92.308,92.328,249600000.0
2006-04-18 14:27:00,92.316,92.346,92.316,92.346,118699997.0
2006-04-18 14:28:00,92.33,92.346,92.325,92.345,135399998.0
2006-04-18 14:29:00,92.338,92.352,92.301,92.305,327700001.0
2006-04-18 14:30:00,92.318,92.385,92.309,92.373,160200001.0
2006-04-18 14:31:00,92.382,92.444,92.37,92.444,337899994.0
2006-04-18 14:32:00,92.421,92.485,92.421,92.485,214800000.0
2006-04-18 14:33:00,92.471,92.488,92.456,92.484,279999998.0
2006-04-18 14:34:00,92.468,92.504,92.459,92.465,318000001.0
2006-04-18 14:35:00,92.47,92.485,92.449,92.457,206600004.0
2006-04-18 14:36:00,92.442,92.473,92.442,92.459,194999998.0
2006-04-18 14:37:00,92.429,92.456,92.429,92.446,281099996.0
2006-04-18 14:38:00,92.425,92.441,92.418,92.437,183499999.0
2006-04-18 14:39:00,92.433,92.447,92.412,92.427,200000002.0
2006-04-18 14:40:00,92.443,92.453,92.424,92.424,108399999.0
2006-04-18 14:41:00,92.41,92.442,92.39,92.4,180699998.0
2006-04-18 14:42:00,92.395,92.409,92.381,92.39,277800002.0
2006-04-18 14:43:00,92.386,92.412,92.371,92.412,148500002.0
2006-04-18 14:44:00,92.391,92.411,92.389,92.41,141499999.0
2006-04-18 14:45:00,92.399,92.416,92.386,92.407,275599998.0
2006-04-18 14:46:00,92.387,92.416,92.383,92.387,255600001.0
2006-04-18 14:47:00,92.357,92.375,92.33,92.363,203999999.0
2006-04-18 14:48:00,92.361,92.381,92.349,92.367,296399994.0
2006-04-18 14:49:00,92.353,92.378,92.33,92.35,200000000.0
2006-04-18 14:50:00,92.347,92.394,92.347,92.392,300300004.0
2006-04-18 14:51:00,92.392,92.4,92.372,92.394,179099998.0
2006-04-18 14:52:00,92.38,92.418,92.377,92.396,218599998.0
2006-04-18 14:53:00,92.42,92.43,92.398,92.407,228399998.0
2006-04-18 14:54:00,92.442,92.448,92.397,92.398,208799998.0
2006-04-18 14:55:00,92.415,92.45,92.415,92.441,249999999.0
2006-04-18 14:56:00,92.443,92.458,92.42,92.431,406799999.0
2006-04-18 14:57:00,92.416,92.447,92.405,92.437,205899999.0
2006-04-18 14:58:00,92.448,92.454,92.413,92.413,154499997.0
2006-04-18 14:59:00,92.383,92.436,92.381,92.413,261200003.0
2006-04-18 15:00:00,92.431,92.438,92.411,92.431,190200000.0
2006-04-18 15:01:00,92.423,92.434,92.412,92.425,215499997.0
2006-04-18 15:02:00,92.401,92.418,92.393,92.393,353899995.0
2006-04-18 15:03:00,92.387,92.402,92.376,92.395,176800001.0
2006-04-18 15:04:00,92.406,92.419,92.388,92.406,132799999.0
2006-04-18 15:05:00,92.409,92.409,92.381,92.407,221399997.0
2006-04-18 15:06:00,92.391,92.414,92.391,92.397,239999998.0
2006-04-18 15:07:00,92.389,92.399,92.368,92.375,224400004.0
2006-04-18 15:08:00,92.361,92.375,92.345,92.366,199799999.0
2006-04-18 15:09:00,92.368,92.395,92.351,92.381,249099998.0
2006-04-18 15:10:00,92.379,92.397,92.354,92.377,179799998.0
2006-04-18 15:11:00,92.366,92.379,92.345,92.363,187599998.0
2006-04-18 15:12:00,92.342,92.363,92.315,92.329,192000000.0
2006-04-18 15:13:00,92.321,92.327,92.299,92.315,227599997.0
2006-04-18 15:14:00,92.321,92.341,92.314,92.333,320499999.0
2006-04-18 15:15:00,92.319,92.365,92.311,92.365,307599997.0
2006-04-18 15:16:00,92.336,92.358,92.328,92.348,417100000.0
2006-04-18 15:17:00,92.349,92.365,92.336,92.348,256500001.0
2006-04-18 15:18:00,92.36,92.372,92.348,92.357,108900000.0
2006-04-18 15:19:00,92.375,92.395,92.362,92.362,263100003.0
2006-04-18 15:20:00,92.367,92.398,92.359,92.374,247700000.0
2006-04-18 15:21:00,92.366,92.37,92.34,92.356,149599998.0
2006-04-18 15:22:00,92.363,92.382,92.329,92.36,284399991.0
2006-04-18 15:23:00,92.37,92.374,92.328,92.328,476999995.0
2006-04-18 15:24:00,92.345,92.352,92.333,92.333,275599999.0
2006-04-18 15:25:00,92.343,92.352,92.319,92.334,97599999.0
2006-04-18 15:26:00,92.347,92.355,92.318,92.337,268500003.0
2006-04-18 15:27:00,92.328,92.358,92.326,92.334,311100005.0
2006-04-18 15:28:00,92.331,92.331,92.306,92.306,129499998.0
2006-04-18 15:29:00,92.322,92.344,92.308,92.327,132399999.0
2006-04-18 15:30:00,92.355,92.359,92.342,92.342,265400000.0
2006-04-18 15:31:00,92.35,92.366,92.336,92.362,245300000.0
2006-04-18 15:32:00,92.35,92.367,92.35,92.367,153399998.0
2006-04-18 15:33:00,92.358,92.371,92.343,92.343,227800001.0
2006-04-18 15:34:00,92.357,92.368,92.326,92.35,320699998.0
2006-04-18 15:35:00,92.358,92.368,92.341,92.35,154899998.0
2006-04-18 15:36:00,92.379,92.385,92.364,92.383,318900003.0
2006-04-18 15:37:00,92.375,92.41,92.375,92.405,173499996.0
2006-04-18 15:38:00,92.404,92.419,92.388,92.39,97799999.0
2006-04-18 15:39:00,92.402,92.402,92.354,92.354,85299999.0
2006-04-18 15:40:00,92.339,92.359,92.322,92.324,124200001.0
2006-04-18 15:41:00,92.338,92.351,92.317,92.332,167499997.0
2006-04-18 15:42:00,92.342,92.363,92.34,92.361,223000003.0
2006-04-18 15:43:00,92.336,92.365,92.334,92.345,215999996.0
2006-04-18 15:44:00,92.337,92.366,92.326,92.366,236500002.0
2006-04-18 15:45:00,92.347,92.362,92.343,92.362,261899999.0
2006-04-18 15:46:00,92.372,92.372,92.347,92.365,240099995.0
2006-04-18 15:47:00,92.357,92.366,92.336,92.339,218600002.0
2006-04-18 15:48:00,92.332,92.357,92.332,92.349,246300002.0
2006-04-18 15:49:00,92.354,92.382,92.342,92.357,271599997.0
2006-04-18 15:50:00,92.366,92.366,92.337,92.337,113500002.0
2006-04-18 15:51:00,92.355,92.373,92.343,92.343,328499995.0
2006-04-18 15:52:00,92.359,92.368,92.34,92.354,361900004.0
2006-04-18 15:53:00,92.335,92.362,92.327,92.345,315200000.0
2006-04-18 15:54:00,92.358,92.358,92.304,92.304,78399998.0
2006-04-18 15:55:00,92.35,92.361,92.331,92.346,128899998.0
2006-04-18 15:56:00,92.344,92.347,92.312,92.346,150500002.0
2006-04-18 15:57:00,92.345,92.365,92.33,92.349,226599998.0
2006-04-18 15:58:00,92.338,92.367,92.338,92.355,140300000.0
2006-04-18 15:59:00,92.357,92.391,92.345,92.391,130799999.0
2006-04-18 16:00:00,92.396,92.423,92.374,92.391,241999999.0
2006-04-18 16:01:00,92.383,92.403,92.374,92.387,195500001.0
2006-04-18 16:02:00,92.378,92.403,92.374,92.384,140799997.0
2006-04-18 16:03:00,92.387,92.4,92.375,92.389,263899998.0
2006-04-18 16:04:00,92.4,92.407,92.369,92.387,358299995.0
2006-04-18 16:05:00,92.387,92.388,92.361,92.361,210799998.0
2006-04-18 16:06:00,92.371,92.371,92.346,92.35,169200000.0
2006-04-18 16:07:00,92.34,92.354,92.329,92.332,202299996.0
2006-04-18 16:08:00,92.335,92.35,92.328,92.35,149000004.0
2006-04-18 16:09:00,92.33,92.366,92.329,92.362,202799997.0
2006-04-18 16:10:00,92.344,92.37,92.336,92.355,384999999.0
2006-04-18 16:11:00,92.335,92.357,92.326,92.355,190799998.0
2006-04-18 16:12:00,92.355,92.372,92.351,92.372,114899999.0
2006-04-18 16:13:00,92.333,92.369,92.313,92.34,242899997.0
2006-04-18 16:14:00,92.345,92.364,92.338,92.363,182399999.0
2006-04-18 16:15:00,92.341,92.355,92.318,92.344,342699994.0
2006-04-18 16:16:00,92.332,92.345,92.314,92.335,236599997.0
2006-04-18 16:17:00,92.34,92.349,92.303,92.303,240899997.0
2006-04-18 16:18:00,92.333,92.361,92.333,92.339,253800000.0
2006-04-18 16:19:00,92.355,92.355,92.312,92.312,256500005.0
2006-04-18 16:20:00,92.313,92.313,92.256,92.264,312300002.0
2006-04-18 16:21:00,92.27,92.283,92.26,92.27,238599996.0
2006-04-18 16:22:00,92.285,92.296,92.272,92.28,159100000.0
2006-04-18 16:23:00,92.283,92.292,92.264,92.269,309499999.0
2006-04-18 16:24:00,92.285,92.303,92.283,92.3,156499999.0
2006-04-18 16:25:00,92.298,92.313,92.288,92.299,210200001.0
2006-04-18 16:26:00,92.297,92.308,92.278,92.3,365600002.0
2006-04-18 16:27:00,92.297,92.297,92.265,92.271,314400000.0
2006-04-18 16:28:00,92.259,92.275,92.249,92.263,329399999.0
2006-04-18 16:29:00,92.234,92.277,92.234,92.262,186500002.0
2006-04-18 16:30:00,92.263,92.282,92.252,92.28,242900003.0
2006-04-18 16:31:00,92.289,92.295,92.261,92.278,235299999.0
2006-04-18 16:32:00,92.271,92.287,92.255,92.255,242399996.0
2006-04-18 16:33:00,92.271,92.287,92.256,92.263,243599999.0
2006-04-18 16:34:00,92.253,92.274,92.243,92.26,122599999.0
2006-04-18 16:35:00,92.246,92.278,92.246,92.278,270400001.0
2006-04-18 16:36:00,92.275,92.287,92.257,92.275,333300002.0
2006-04-18 16:37:00,92.273,92.289,92.252,92.258,269100001.0
2006-04-18 16:38:00,92.254,92.282,92.254,92.268,202499998.0
2006-04-18 16:39:00,92.258,92.267,92.23,92.257,284000000.0
2006-04-18 16:40:00,92.237,92.252,92.224,92.249,127900000.0
2006-04-18 16:41:00,92.25,92.264,92.226,92.243,184300001.0
2006-04-18 16:42:00,92.239,92.255,92.217,92.241,233199997.0
2006-04-18 16:43:00,92.229,92.267,92.229,92.255,273399998.0
2006-04-18 16:44:00,92.257,92.257,92.229,92.235,212799996.0
2006-04-18 16:45:00,92.254,92.259,92.232,92.232,370799999.0
2006-04-18 16:46:00,92.248,92.25,92.226,92.233,200399998.0
2006-04-18 16:47:00,92.266,92.268,92.224,92.224,249999994.0
2006-04-18 16:48:00,92.222,92.247,92.215,92.228,266600001.0
2006-04-18 16:49:00,92.197,92.23,92.197,92.225,229900001.0
2006-04-18 16:50:00,92.233,92.244,92.221,92.226,251399998.0
2006-04-18 16:51:00,92.209,92.239,92.209,92.239,126000000.0
2006-04-18 16:52:00,92.235,92.262,92.215,92.239,250499998.0
2006-04-18 16:53:00,92.263,92.263,92.219,92.219,162999999.0
2006-04-18 16:54:00,92.23,92.25,92.211,92.232,191400000.0
2006-04-18 16:55:00,92.251,92.251,92.214,92.214,188400001.0
2006-04-18 16:56:00,92.236,92.252,92.233,92.252,99199999.0
2006-04-18 16:57:00,92.26,92.268,92.241,92.246,247100000.0
2006-04-18 16:58:00,92.241,92.241,92.216,92.228,225099997.0
2006-04-18 16:59:00,92.228,92.266,92.217,92.241,101900000.0
2006-04-18 17:00:00,92.256,92.256,92.223,92.241,202600000.0
2006-04-18 17:01:00,92.245,92.257,92.215,92.241,169800000.0
2006-04-18 17:02:00,92.246,92.276,92.24,92.276,208699996.0
2006-04-18 17:03:00,92.262,92.281,92.248,92.26,321399994.0
2006-04-18 17:04:00,92.245,92.264,92.245,92.253,187600002.0
2006-04-18 17:05:00,92.267,92.267,92.226,92.226,232799999.0
2006-04-18 17:06:00,92.236,92.251,92.218,92.218,225900001.0
2006-04-18 17:07:00,92.219,92.232,92.206,92.219,186700001.0
2006-04-18 17:08:00,92.204,92.235,92.204,92.235,74500001.0
2006-04-18 17:09:00,92.209,92.228,92.198,92.225,141099998.0
2006-04-18 17:10:00,92.219,92.23,92.207,92.211,182899998.0
2006-04-18 17:11:00,92.194,92.207,92.178,92.196,202300000.0
2006-04-18 17:12:00,92.193,92.202,92.176,92.184,291799995.0
2006-04-18 17:13:00,92.186,92.2,92.166,92.199,234199998.0
2006-04-18 17:14:00,92.182,92.205,92.178,92.2,352800001.0
2006-04-18 17:15:00,92.19,92.21,92.177,92.193,178300000.0
2006-04-18 17:16:00,92.201,92.22,92.19,92.193,203700001.0
2006-04-18 17:17:00,92.191,92.21,92.178,92.2,295899999.0
2006-04-18 17:18:00,92.201,92.209,92.185,92.194,166899999.0
2006-04-18 17:19:00,92.213,92.215,92.18,92.192,302399998.0
2006-04-18 17:20:00,92.176,92.192,92.167,92.189,132000000.0
2006-04-18 17:21:00,92.188,92.192,92.169,92.169,177500000.0
2006-04-18 17:22:00,92.214,92.22,92.177,92.177,191899995.0
2006-04-18 17:23:00,92.197,92.199,92.165,92.185,370500000.0
2006-04-18 17:24:00,92.187,92.19,92.152,92.164,128699998.0
2006-04-18 17:25:00,92.156,92.178,92.15,92.16,270700001.0
2006-04-18 17:26:00,92.144,92.161,92.121,92.134,232300000.0
2006-04-18 17:27:00,92.123,92.151,92.12,92.138,266399997.0
2006-04-18 17:28:00,92.145,92.181,92.139,92.163,220299997.0
2006-04-18 17:29:00,92.172,92.187,92.158,92.182,131300000.0
2006-04-18 17:30:00,92.166,92.194,92.166,92.192,334199999.0
2006-04-18 17:31:00,92.163,92.185,92.157,92.174,201999994.0
2006-04-18 17:32:00,92.165,92.182,92.152,92.168,258399997.0
2006-04-18 17:33:00,92.163,92.195,92.148,92.159,274500002.0
2006-04-18 17:34:00,92.166,92.18,92.158,92.164,182200002.0
2006-04-18 17:35:00,92.183,92.188,92.164,92.164,257599996.0
2006-04-18 17:36:00,92.17,92.186,92.16,92.16,231699997.0
2006-04-18 17:37:00,92.18,92.19,92.167,92.173,254899996.0
2006-04-18 17:38:00,92.183,92.195,92.174,92.174,150000000.0
2006-04-18 17:39:00,92.187,92.206,92.171,92.202,264300000.0
2006-04-18 17:40:00,92.192,92.2,92.166,92.18,196599998.0
2006-04-18 17:41:00,92.183,92.193,92.166,92.182,351300001.0
2006-04-18 17:42:00,92.169,92.192,92.167,92.192,151100000.0
2006-04-18 17:43:00,92.172,92.204,92.172,92.189,346500007.0
2006-04-18 17:44:00,92.209,92.238,92.194,92.222,254299996.0
2006-04-18 17:45:00,92.257,92.265,92.237,92.243,168700001.0
2006-04-18 17:46:00,92.235,92.251,92.212,92.23,225400000.0
2006-04-18 17:47:00,92.217,92.257,92.217,92.233,270600001.0
2006-04-18 17:48:00,92.249,92.257,92.23,92.257,103700001.0
2006-04-18 17:49:00,92.255,92.257,92.222,92.222,236400001.0
2006-04-18 17:50:00,92.224,92.244,92.215,92.235,350799999.0
2006-04-18 17:51:00,92.208,92.237,92.207,92.228,161699998.0
2006-04-18 17:52:00,92.228,92.255,92.216,92.239,327199998.0
2006-04-18 17:53:00,92.251,92.258,92.23,92.237,217099998.0
2006-04-18 17:54:00,92.252,92.252,92.216,92.225,195400002.0
2006-04-18 17:55:00,92.231,92.231,92.205,92.21,270900000.0
2006-04-18 17:56:00,92.236,92.257,92.232,92.239,92499999.0
2006-04-18 17:57:00,92.275,92.288,92.261,92.268,180899996.0
2006-04-18 17:58:00,92.283,92.283,92.26,92.26,155800001.0
2006-04-18 17:59:00,92.267,92.267,92.238,92.241,268899995.0
2006-04-18 18:00:00,92.26,92.27,92.247,92.266,154500002.0
2006-04-18 18:01:00,92.26,92.27,92.243,92.244,1908600008.0
2006-04-18 18:02:00,92.27,92.27,92.25,92.26,1683999984.0
2006-04-18 18:03:00,92.25,92.27,92.25,92.26,1683999984.0
2006-04-18 18:04:00,92.25,92.26,92.24,92.24,1683999984.0
2006-04-18 18:05:00,92.23,92.25,92.23,92.24,1683999984.0
2006-04-18 18:06:00,92.25,92.26,92.23,92.24,1683999984.0
2006-04-18 18:07:00,92.25,92.25,92.22,92.24,1683999984.0
2006-04-18 18:08:00,92.25,92.26,92.23,92.23,1683999984.0
2006-04-18 18:09:00,92.24,92.25,92.22,92.22,1683999984.0
2006-04-18 18:10:00,92.232,92.246,92.211,92.216,1683999984.0
2006-04-18 18:11:00,92.212,92.248,92.21,92.242,1033499998.0
2006-04-18 18:12:00,92.239,92.264,92.223,92.238,1399000003.0
2006-04-18 18:13:00,92.215,92.245,92.207,92.225,1799899991.0
2006-04-18 18:14:00,92.22,92.26,92.22,92.26,1081799999.0
2006-04-18 18:15:00,92.25,92.26,92.24,92.26,1081799999.0
2006-04-18 18:16:00,92.27,92.27,92.24,92.24,1081799999.0
2006-04-18 18:17:00,92.215,92.241,92.205,92.206,1081799999.0
2006-04-18 18:18:00,92.205,92.247,92.205,92.231,1073800002.0
2006-04-18 18:19:00,92.23,92.25,92.23,92.25,1631399992.0
2006-04-18 18:20:00,92.24,92.27,92.24,92.26,1631399992.0
2006-04-18 18:21:00,92.245,92.27,92.239,92.267,1631399992.0
2006-04-18 18:22:00,92.258,92.271,92.239,92.271,1362599996.0
2006-04-18 18:23:00,92.27,92.29,92.26,92.27,2104999992.0
2006-04-18 18:24:00,92.26,92.28,92.26,92.28,2104999992.0
2006-04-18 18:25:00,92.29,92.3,92.28,92.29,2104999992.0
2006-04-18 18:26:00,92.26,92.292,92.249,92.252,2104999992.0
2006-04-18 18:27:00,92.242,92.27,92.239,92.255,1463899987.0
2006-04-18 18:28:00,92.234,92.248,92.219,92.226,1621200002.0
2006-04-18 18:29:00,92.247,92.257,92.214,92.241,1029300005.0
2006-04-18 18:30:00,92.244,92.257,92.227,92.25,764500001.0
2006-04-18 18:31:00,92.245,92.256,92.23,92.254,1575999998.0
2006-04-18 18:32:00,92.24,92.263,92.229,92.263,1907199991.0
2006-04-18 18:33:00,92.27,92.28,92.26,92.27,1927199994.0
2006-04-18 18:34:00,92.251,92.282,92.238,92.268,1927199994.0
2006-04-18 18:35:00,92.243,92.261,92.224,92.243,1870099996.0
2006-04-18 18:36:00,92.245,92.272,92.231,92.245,1127700003.0
2006-04-18 18:37:00,92.274,92.295,92.255,92.257,953199991.0
2006-04-18 18:38:00,92.253,92.28,92.235,92.26,934200006.0
2006-04-18 18:39:00,92.275,92.285,92.251,92.254,1091099988.0
2006-04-18 18:40:00,92.272,92.283,92.248,92.253,1579799999.0
2006-04-18 18:41:00,92.28,92.302,92.266,92.273,744200005.0
2006-04-18 18:42:00,92.267,92.288,92.26,92.275,1282300006.0
2006-04-18 18:43:00,92.278,92.294,92.261,92.268,326200003.0
2006-04-18 18:44:00,92.285,92.292,92.262,92.262,988099999.0
2006-04-18 18:45:00,92.281,92.297,92.264,92.27,591900001.0
2006-04-18 18:46:00,92.294,92.297,92.269,92.273,778500001.0
2006-04-18 18:47:00,92.272,92.294,92.272,92.294,280700001.0
2006-04-18 18:48:00,92.278,92.3,92.269,92.293,457899998.0
2006-04-18 18:49:00,92.284,92.298,92.274,92.288,651700001.0
2006-04-18 18:50:00,92.279,92.285,92.257,92.26,919099998.0
2006-04-18 18:51:00,92.275,92.29,92.26,92.266,1334800001.0
2006-04-18 18:52:00,92.295,92.296,92.263,92.296,1451199994.0
2006-04-18 18:53:00,92.296,92.296,92.259,92.273,1639799987.0
2006-04-18 18:54:00,92.28,92.291,92.261,92.264,1208199994.0
2006-04-18 18:55:00,92.29,92.299,92.269,92.278,1598799994.0
2006-04-18 18:56:00,92.276,92.298,92.267,92.296,331099996.0
2006-04-18 18:57:00,92.281,92.299,92.279,92.295,455900000.0
2006-04-18 18:58:00,92.278,92.306,92.277,92.286,987299998.0
2006-04-18 18:59:00,92.303,92.31,92.281,92.285,1096799996.0
2006-04-18 19:00:00,92.298,92.313,92.286,92.29,289599999.0
2006-04-18 19:01:00,92.308,92.308,92.269,92.27,441700002.0
2006-04-18 19:02:00,92.296,92.303,92.279,92.286,260600000.0
2006-04-18 19:03:00,92.286,92.307,92.285,92.297,525199998.0
2006-04-18 19:04:00,92.281,92.303,92.279,92.303,425999996.0
2006-04-18 19:05:00,92.306,92.312,92.286,92.286,437899999.0
2006-04-18 19:06:00,92.283,92.307,92.275,92.292,967199990.0
2006-04-18 19:07:00,92.276,92.295,92.262,92.28,1468400000.0
2006-04-18 19:08:00,92.266,92.296,92.261,92.281,1631199998.0
2006-04-18 19:09:00,92.274,92.309,92.274,92.292,852199996.0
2006-04-18 19:10:00,92.287,92.295,92.268,92.295,250300005.0
2006-04-18 19:11:00,92.282,92.292,92.26,92.274,636999995.0
2006-04-18 19:12:00,92.275,92.29,92.26,92.279,324300001.0
2006-04-18 19:13:00,92.267,92.28,92.25,92.27,361900000.0
2006-04-18 19:14:00,92.274,92.279,92.256,92.266,380300001.0
2006-04-18 19:15:00,92.28,92.285,92.256,92.269,1000799999.0
2006-04-18 19:16:00,92.273,92.278,92.253,92.266,610699993.0
2006-04-18 19:17:00,92.278,92.278,92.239,92.254,860000006.0
2006-04-18 19:18:00,92.264,92.268,92.23,92.23,754199998.0
2006-04-18 19:19:00,92.219,92.259,92.219,92.239,1256199995.0
2006-04-18 19:20:00,92.232,92.255,92.22,92.236,606500000.0
2006-04-18 19:21:00,92.238,92.238,92.207,92.212,800699992.0
2006-04-18 19:22:00,92.234,92.244,92.221,92.228,291800001.0
2006-04-18 19:23:00,92.221,92.249,92.214,92.242,1638399996.0
2006-04-18 19:24:00,92.245,92.263,92.233,92.251,686799997.0
2006-04-18 19:25:00,92.244,92.264,92.232,92.247,1217499990.0
2006-04-18 19:26:00,92.227,92.257,92.22,92.24,1918500007.0
2006-04-18 19:27:00,92.245,92.255,92.218,92.218,1155999996.0
2006-04-18 19:28:00,92.216,92.237,92.214,92.233,994299991.0
2006-04-18 19:29:00,92.222,92.243,92.209,92.228,301900000.0
2006-04-18 19:30:00,92.233,92.249,92.217,92.24,1051399999.0
2006-04-18 19:31:00,92.22,92.24,92.215,92.24,515600005.0
2006-04-18 19:32:00,92.234,92.255,92.226,92.246,1038599985.0
2006-04-18 19:33:00,92.245,92.252,92.227,92.239,786800006.0
2006-04-18 19:34:00,92.247,92.251,92.222,92.223,990499999.0
2006-04-18 19:35:00,92.219,92.242,92.201,92.228,1020399998.0
2006-04-18 19:36:00,92.225,92.227,92.206,92.21,749699995.0
2006-04-18 19:37:00,92.23,92.232,92.208,92.21,204400001.0
2006-04-18 19:38:00,92.226,92.239,92.211,92.217,829799996.0
2006-04-18 19:39:00,92.225,92.249,92.221,92.242,756599998.0
2006-04-18 19:40:00,92.244,92.252,92.223,92.223,688799999.0
2006-04-18 19:41:00,92.225,92.255,92.221,92.23,1262800006.0
2006-04-18 19:42:00,92.23,92.25,92.229,92.25,848600001.0
2006-04-18 19:43:00,92.246,92.256,92.23,92.241,476100002.0
2006-04-18 19:44:00,92.244,92.256,92.232,92.249,1017900006.0
2006-04-18 19:45:00,92.225,92.257,92.224,92.257,298899998.0
2006-04-18 19:46:00,92.255,92.26,92.234,92.235,504899994.0
2006-04-18 19:47:00,92.254,92.26,92.23,92.246,278300000.0
2006-04-18 19:48:00,92.258,92.272,92.246,92.254,844699994.0
2006-04-18 19:49:00,92.257,92.267,92.243,92.249,776099999.0
2006-04-18 19:50:00,92.261,92.261,92.23,92.23,485599994.0
2006-04-18 19:51:00,92.224,92.252,92.22,92.236,457599995.0
2006-04-18 19:52:00,92.234,92.244,92.216,92.222,359500002.0
2006-04-18 19:53:00,92.226,92.245,92.221,92.223,714899998.0
2006-04-18 19:54:00,92.234,92.271,92.234,92.271,884600000.0
2006-04-18 19:55:00,92.255,92.275,92.245,92.265,244700001.0
2006-04-18 19:56:00,92.259,92.27,92.251,92.265,444299997.0
2006-04-18 19:57:00,92.263,92.272,92.24,92.258,606399997.0
2006-04-18 19:58:00,92.256,92.28,92.247,92.27,826400000.0
2006-04-18 19:59:00,92.255,92.275,92.228,92.24,758000007.0
2006-04-18 20:00:00,92.235,92.235,92.22,92.22,610599997.0
2006-04-18 20:01:00,92.247,92.311,92.247,92.292,422599998.0
2006-04-18 20:02:00,92.303,92.337,92.291,92.306,595099996.0
2006-04-18 20:03:00,92.322,92.365,92.316,92.35,606500001.0
2006-04-18 20:04:00,92.339,92.357,92.327,92.336,591599997.0
2006-04-18 20:05:00,92.329,92.334,92.284,92.287,504599997.0
2006-04-18 20:06:00,92.286,92.307,92.259,92.259,552899993.0
2006-04-18 20:07:00,92.293,92.294,92.269,92.271,551299994.0
2006-04-18 20:08:00,92.292,92.304,92.269,92.284,764400000.0
2006-04-18 20:09:00,92.289,92.289,92.254,92.258,543999995.0
2006-04-18 20:10:00,92.27,92.279,92.249,92.257,586999994.0
2006-04-18 20:11:00,92.282,92.284,92.245,92.26,1380900001.0
2006-04-18 20:12:00,92.253,92.301,92.253,92.283,1502900001.0
2006-04-18 20:13:00,92.291,92.296,92.255,92.273,946600000.0
2006-04-18 20:14:00,92.265,92.284,92.237,92.273,421800001.0
2006-04-18 20:15:00,92.259,92.26,92.219,92.22,1061300001.0
2006-04-18 20:16:00,92.238,92.247,92.206,92.206,1518899994.0
2006-04-18 20:17:00,92.228,92.23,92.207,92.207,184199998.0
2006-04-18 20:18:00,92.214,92.224,92.191,92.193,217099997.0
2006-04-18 20:19:00,92.196,92.225,92.187,92.219,1593900001.0
2006-04-18 20:20:00,92.198,92.212,92.171,92.199,1751799996.0
2006-04-18 20:21:00,92.209,92.249,92.199,92.207,399999997.0
2006-04-18 20:22:00,92.213,92.231,92.195,92.212,901799994.0
2006-04-18 20:23:00,92.229,92.243,92.203,92.229,709599997.0
2006-04-18 20:24:00,92.226,92.244,92.204,92.229,512699997.0
2006-04-18 20:25:00,92.231,92.247,92.204,92.22,719400009.0
2006-04-18 20:26:00,92.206,92.24,92.195,92.218,431699999.0
2006-04-18 20:27:00,92.199,92.214,92.171,92.188,1335099996.0
2006-04-18 20:28:00,92.196,92.22,92.179,92.19,2107099996.0
2006-04-18 20:29:00,92.194,92.21,92.169,92.186,2070799994.0
2006-04-18 20:30:00,92.173,92.204,92.168,92.192,1837599991.0
2006-04-18 20:31:00,92.181,92.207,92.173,92.195,1704999989.0
2006-04-18 20:32:00,92.19,92.21,92.19,92.21,596000007.0
2006-04-18 20:33:00,92.219,92.235,92.199,92.218,596000007.0
2006-04-18 20:34:00,92.222,92.242,92.199,92.209,412800000.0
2006-04-18 20:35:00,92.208,92.214,92.189,92.189,571000004.0
2006-04-18 20:36:00,92.199,92.22,92.191,92.21,546500004.0
2006-04-18 20:37:00,92.186,92.209,92.173,92.193,548100002.0
2006-04-18 20:38:00,92.177,92.208,92.167,92.186,1479499995.0
2006-04-18 20:39:00,92.158,92.179,92.152,92.175,1295899996.0
2006-04-18 20:40:00,92.15,92.179,92.14,92.15,1676200003.0
2006-04-18 20:41:00,92.122,92.171,92.122,92.16,812499993.0
2006-04-18 20:42:00,92.157,92.181,92.148,92.168,1107299996.0
2006-04-18 20:43:00,92.16,92.188,92.155,92.167,752299995.0
2006-04-18 20:44:00,92.17,92.17,92.134,92.151,1042499999.0
2006-04-18 20:45:00,92.162,92.174,92.139,92.143,920299991.0
2006-04-18 20:46:00,92.16,92.189,92.158,92.178,895400001.0
2006-04-18 20:47:00,92.177,92.189,92.152,92.157,1329699999.0
2006-04-18 20:48:00,92.15,92.174,92.142,92.166,911999996.0
2006-04-18 20:49:00,92.157,92.176,92.147,92.165,871100002.0
2006-04-18 20:50:00,92.16,92.16,92.129,92.129,832899991.0
2006-04-18 20:51:00,92.141,92.166,92.133,92.155,684599996.0
2006-04-18 20:52:00,92.156,92.176,92.145,92.167,744299991.0
2006-04-18 20:53:00,92.155,92.174,92.136,92.17,1529099998.0
2006-04-18 20:54:00,92.167,92.168,92.143,92.156,444800001.0
2006-04-18 20:55:00,92.16,92.181,92.145,92.177,1124299996.0
2006-04-18 20:56:00,92.174,92.185,92.144,92.144,1037500001.0
2006-04-18 20:57:00,92.148,92.176,92.139,92.176,1287600002.0
2006-04-18 20:58:00,92.17,92.18,92.16,92.16,2034599991.0
2006-04-18 20:59:00,92.143,92.176,92.125,92.169,2034599991.0
2006-04-18 21:00:00,92.173,92.184,92.149,92.153,1941800003.0
2006-04-18 21:01:00,92.17,92.18,92.17,92.17,782800005.0
2006-04-18 21:02:00,92.164,92.17,92.138,92.157,782800005.0
2006-04-18 21:03:00,92.167,92.167,92.135,92.135,626000001.0
2006-04-18 21:04:00,92.133,92.158,92.128,92.148,421599995.0
2006-04-18 21:05:00,92.13,92.147,92.11,92.133,397300002.0
2006-04-18 21:06:00,92.134,92.163,92.134,92.16,728000001.0
2006-04-18 21:07:00,92.133,92.156,92.121,92.156,623499999.0
2006-04-18 21:08:00,92.157,92.166,92.126,92.14,714499997.0
2006-04-18 21:09:00,92.161,92.181,92.147,92.158,375800000.0
2006-04-18 21:10:00,92.174,92.19,92.151,92.16,336600001.0
2006-04-18 21:11:00,92.155,92.158,92.132,92.138,402799994.0
2006-04-18 21:12:00,92.13,92.163,92.13,92.139,302700001.0
2006-04-18 21:13:00,92.12,92.146,92.116,92.132,966099993.0
2006-04-18 21:14:00,92.14,92.155,92.12,92.138,1116399997.0
2006-04-18 21:15:00,92.15,92.156,92.128,92.133,1009999994.0
2006-04-18 21:16:00,92.145,92.152,92.125,92.125,704199998.0
2006-04-18 21:17:00,92.143,92.165,92.13,92.154,1395399993.0
2006-04-18 21:18:00,92.133,92.151,92.124,92.145,661999994.0
2006-04-18 21:19:00,92.128,92.158,92.128,92.155,922100001.0
2006-04-18 21:20:00,92.151,92.151,92.12,92.127,1552199987.0
2006-04-18 21:21:00,92.137,92.15,92.115,92.143,1723099995.0
2006-04-18 21:22:00,92.142,92.149,92.112,92.129,1815999990.0
2006-04-18 21:23:00,92.16,92.161,92.125,92.152,859499998.0
2006-04-18 21:24:00,92.153,92.163,92.134,92.148,787000007.0
2006-04-18 21:25:00,92.147,92.177,92.146,92.171,1447799990.0
2006-04-18 21:26:00,92.176,92.188,92.163,92.164,428799999.0
2006-04-18 21:27:00,92.158,92.188,92.154,92.176,414799997.0
2006-04-18 21:28:00,92.18,92.187,92.159,92.174,327499995.0
2006-04-18 21:29:00,92.198,92.198,92.168,92.181,723300004.0
2006-04-18 21:30:00,92.185,92.197,92.168,92.185,456099996.0
2006-04-18 21:31:00,92.165,92.19,92.163,92.184,289199997.0
2006-04-18 21:32:00,92.189,92.193,92.168,92.174,1175599993.0
2006-04-18 21:33:00,92.157,92.174,92.152,92.172,200700001.0
2006-04-18 21:34:00,92.177,92.177,92.14,92.14,441800002.0
2006-04-18 21:35:00,92.17,92.17,92.144,92.15,513400008.0
2006-04-18 21:36:00,92.162,92.172,92.141,92.155,170899996.0
2006-04-18 21:37:00,92.152,92.186,92.152,92.175,408199998.0
2006-04-18 21:38:00,92.152,92.183,92.149,92.172,425400002.0
2006-04-18 21:39:00,92.174,92.195,92.159,92.185,314800002.0
2006-04-18 21:40:00,92.181,92.202,92.168,92.188,531199998.0
2006-04-18 21:41:00,92.187,92.191,92.161,92.166,356499995.0
2006-04-18 21:42:00,92.19,92.211,92.175,92.193,594599995.0
2006-04-18 21:43:00,92.203,92.208,92.185,92.188,644299995.0
2006-04-18 21:44:00,92.204,92.21,92.174,92.192,1416900000.0
2006-04-18 21:45:00,92.184,92.205,92.174,92.192,1039299993.0
2006-04-18 21:46:00,92.179,92.208,92.171,92.188,494799995.0
2006-04-18 21:47:00,92.182,92.211,92.182,92.202,758399994.0
2006-04-18 21:48:00,92.205,92.211,92.185,92.188,259400003.0
2006-04-18 21:49:00,92.204,92.225,92.193,92.215,462299993.0
2006-04-18 21:50:00,92.213,92.226,92.2,92.214,140499998.0
2006-04-18 21:51:00,92.227,92.227,92.196,92.197,266999998.0
2006-04-18 21:52:00,92.19,92.22,92.189,92.208,547299999.0
2006-04-18 21:53:00,92.212,92.217,92.194,92.194,282999998.0
2006-04-18 21:54:00,92.207,92.207,92.182,92.187,209800004.0
2006-04-18 21:55:00,92.19,92.208,92.189,92.194,166100000.0
2006-04-18 21:56:00,92.213,92.22,92.2,92.213,487900000.0
2006-04-18 21:57:00,92.213,92.213,92.193,92.193,191600002.0
2006-04-18 21:58:00,92.21,92.223,92.202,92.216,95399997.0
2006-04-18 21:59:00,92.223,92.234,92.198,92.216,559799994.0
2006-04-18 22:00:00,92.215,92.22,92.176,92.188,705400001.0
2006-04-18 22:01:00,92.183,92.21,92.179,92.203,912400000.0
2006-04-18 22:02:00,92.182,92.205,92.182,92.195,1372000001.0
2006-04-18 22:03:00,92.177,92.209,92.177,92.2,241600004.0
2006-04-18 22:04:00,92.208,92.208,92.176,92.179,724199997.0
2006-04-18 22:05:00,92.187,92.195,92.166,92.172,273900000.0
2006-04-18 22:06:00,92.188,92.192,92.164,92.164,139000001.0
2006-04-18 22:07:00,92.185,92.193,92.168,92.176,131100001.0
2006-04-18 22:08:00,92.202,92.202,92.169,92.169,266699998.0
2006-04-18 22:09:00,92.197,92.201,92.174,92.176,459299999.0
2006-04-18 22:10:00,92.182,92.202,92.16,92.185,233000001.0
2006-04-18 22:11:00,92.184,92.211,92.184,92.202,411199998.0
2006-04-18 22:12:00,92.203,92.207,92.171,92.184,373499996.0
2006-04-18 22:13:00,92.192,92.192,92.158,92.169,493899998.0
2006-04-18 22:14:00,92.167,92.183,92.163,92.176,267899999.0
2006-04-18 22:15:00,92.159,92.185,92.152,92.167,538400006.0
2006-04-18 22:16:00,92.17,92.189,92.156,92.16,408899998.0
2006-04-18 22:17:00,92.178,92.197,92.159,92.182,108699998.0
2006-04-18 22:18:00,92.195,92.2,92.177,92.177,373499998.0
2006-04-18 22:19:00,92.197,92.209,92.186,92.186,131699999.0
2006-04-18 22:20:00,92.193,92.21,92.19,92.21,264499996.0
2006-04-18 22:21:00,92.208,92.216,92.188,92.206,268100002.0
2006-04-18 22:22:00,92.203,92.221,92.187,92.202,398799997.0
2006-04-18 22:23:00,92.195,92.218,92.191,92.193,267399997.0
2006-04-18 22:24:00,92.19,92.205,92.177,92.198,328600002.0
2006-04-18 22:25:00,92.195,92.198,92.179,92.187,268899997.0
2006-04-18 22:26:00,92.167,92.187,92.167,92.186,85200001.0
2006-04-18 22:27:00,92.188,92.194,92.16,92.174,665699995.0
2006-04-18 22:28:00,92.194,92.215,92.178,92.178,301099999.0
2006-04-18 22:29:00,92.188,92.194,92.153,92.153,274399996.0
2006-04-18 22:30:00,92.185,92.2,92.163,92.187,597700002.0
2006-04-18 22:31:00,92.19,92.19,92.168,92.168,155899999.0
2006-04-18 22:32:00,92.155,92.182,92.155,92.18,242599998.0
2006-04-18 22:33:00,92.176,92.207,92.176,92.201,541700004.0
2006-04-18 22:34:00,92.203,92.21,92.185,92.186,650099994.0
2006-04-18 22:35:00,92.197,92.215,92.177,92.188,282799999.0
2006-04-18 22:36:00,92.193,92.209,92.178,92.178,424799999.0
2006-04-18 22:37:00,92.179,92.192,92.168,92.172,233799995.0
2006-04-18 22:38:00,92.173,92.192,92.172,92.19,267399998.0
2006-04-18 22:39:00,92.198,92.2,92.174,92.179,283199998.0
2006-04-18 22:40:00,92.196,92.201,92.161,92.161,273100000.0
2006-04-18 22:41:00,92.178,92.193,92.167,92.175,178799999.0
2006-04-18 22:42:00,92.18,92.195,92.153,92.171,206500002.0
2006-04-18 22:43:00,92.165,92.202,92.163,92.193,575000003.0
2006-04-18 22:44:00,92.199,92.204,92.178,92.178,607799998.0
2006-04-18 22:45:00,92.183,92.203,92.157,92.186,334399998.0
2006-04-18 22:46:00,92.164,92.184,92.153,92.184,379899999.0
2006-04-18 22:47:00,92.19,92.204,92.171,92.175,392400001.0
2006-04-18 22:48:00,92.171,92.193,92.152,92.177,575499998.0
2006-04-18 22:49:00,92.162,92.206,92.162,92.201,688900004.0
2006-04-18 22:50:00,92.203,92.266,92.196,92.266,219900003.0
2006-04-18 22:51:00,92.277,92.371,92.277,92.29,748399997.0
2006-04-18 22:52:00,92.295,92.316,92.279,92.287,108200002.0
2006-04-18 22:53:00,92.284,92.301,92.256,92.265,420500001.0
2006-04-18 22:54:00,92.269,92.313,92.267,92.28,390800002.0
2006-04-18 22:55:00,92.283,92.308,92.265,92.266,312499999.0
2006-04-18 22:56:00,92.269,92.27,92.231,92.231,252500005.0
2006-04-18 22:57:00,92.25,92.257,92.214,92.222,280799996.0
2006-04-18 22:58:00,92.247,92.27,92.24,92.264,80500001.0
2006-04-18 22:59:00,92.265,92.265,92.191,92.199,362000001.0
2006-04-18 23:00:00,92.258,92.27,92.248,92.25,192000003.0
2006-04-18 23:01:00,92.218,92.25,92.208,92.233,350100001.0
2006-04-18 23:02:00,92.264,92.268,92.232,92.243,175599998.0
2006-04-18 23:03:00,92.261,92.277,92.247,92.272,246600001.0
2006-04-18 23:04:00,92.236,92.269,92.204,92.228,300199996.0
2006-04-18 23:05:00,92.243,92.274,92.214,92.215,141699998.0
2006-04-18 23:06:00,92.191,92.256,92.19,92.252,254100000.0
2006-04-18 23:07:00,92.211,92.263,92.207,92.237,152299999.0
2006-04-18 23:08:00,92.266,92.287,92.237,92.279,394800003.0
2006-04-18 23:09:00,92.269,92.297,92.247,92.284,279299999.0
2006-04-18 23:10:00,92.247,92.275,92.245,92.253,213899999.0
2006-04-18 23:11:00,92.263,92.297,92.249,92.275,190099998.0
2006-04-18 23:12:00,92.274,92.285,92.242,92.254,189700001.0
2006-04-18 23:13:00,92.284,92.298,92.255,92.276,218900000.0
2006-04-18 23:14:00,92.298,92.298,92.254,92.254,173600000.0
2006-04-18 23:15:00,92.253,92.271,92.242,92.253,198699999.0
2006-04-18 23:16:00,92.226,92.267,92.226,92.256,202899998.0
2006-04-18 23:17:00,92.213,92.244,92.204,92.232,295300000.0
2006-04-18 23:18:00,92.244,92.269,92.222,92.235,337700001.0
2006-04-18 23:19:00,92.279,92.282,92.227,92.233,202300002.0
2006-04-18 23:20:00,92.209,92.263,92.207,92.258,235600005.0
2006-04-18 23:21:00,92.257,92.257,92.208,92.214,112100000.0
2006-04-18 23:22:00,92.218,92.252,92.214,92.239,303700000.0
2006-04-18 23:23:00,92.226,92.238,92.203,92.203,194099999.0
2006-04-18 23:24:00,92.267,92.267,92.242,92.246,397199998.0
2006-04-18 23:25:00,92.261,92.301,92.261,92.279,133799998.0
2006-04-18 23:26:00,92.317,92.317,92.278,92.296,227500000.0
2006-04-18 23:27:00,92.291,92.291,92.262,92.276,188799999.0
2006-04-18 23:28:00,92.271,92.279,92.254,92.279,285700000.0
2006-04-18 23:29:00,92.285,92.309,92.273,92.287,204300002.0
2006-04-18 23:30:00,92.314,92.314,92.284,92.304,223799999.0
2006-04-18 23:31:00,92.288,92.338,92.288,92.331,199400001.0
2006-04-18 23:32:00,92.316,92.333,92.312,92.327,274900004.0
2006-04-18 23:33:00,92.311,92.333,92.302,92.324,256299999.0
2006-04-18 23:34:00,92.324,92.335,92.301,92.313,285599997.0
2006-04-18 23:35:00,92.319,92.344,92.297,92.328,239399998.0
2006-04-18 23:36:00,92.318,92.318,92.277,92.277,168800000.0
2006-04-18 23:37:00,92.278,92.304,92.26,92.276,237799999.0
2006-04-18 23:38:00,92.277,92.298,92.269,92.285,177199997.0
2006-04-18 23:39:00,92.281,92.291,92.263,92.281,216500001.0
2006-04-18 23:40:00,92.285,92.292,92.262,92.27,171600001.0
2006-04-18 23:41:00,92.285,92.296,92.271,92.284,215000001.0
2006-04-18 23:42:00,92.277,92.287,92.254,92.254,349499997.0
2006-04-18 23:43:00,92.269,92.313,92.269,92.313,126500000.0
2006-04-18 23:44:00,92.304,92.323,92.285,92.306,347900001.0
2006-04-18 23:45:00,92.322,92.334,92.306,92.311,206000000.0
2006-04-18 23:46:00,92.321,92.343,92.321,92.343,28999999.0
2006-04-18 23:47:00,92.322,92.341,92.321,92.339,137499998.0
2006-04-18 23:48:00,92.317,92.338,92.313,92.338,202800000.0
2006-04-18 23:49:00,92.315,92.339,92.31,92.316,349400002.0
2006-04-18 23:50:00,92.315,92.343,92.315,92.34,203600000.0
2006-04-18 23:51:00,92.33,92.33,92.297,92.305,149099999.0
2006-04-18 23:52:00,92.315,92.347,92.315,92.347,115600001.0
2006-04-18 23:53:00,92.33,92.344,92.321,92.335,168799998.0
2006-04-18 23:54:00,92.339,92.357,92.329,92.345,215600000.0
2006-04-18 23:55:00,92.351,92.36,92.334,92.34,267899998.0
2006-04-18 23:56:00,92.356,92.373,92.338,92.349,166500000.0
2006-04-18 23:57:00,92.329,92.369,92.329,92.369,167000001.0
2006-04-18 23:58:00,92.361,92.361,92.341,92.36,220400004.0
2006-04-18 23:59:00,92.358,92.363,92.34,92.355,372200001.0
2006-04-19 00:00:00,92.343,92.352,92.327,92.327,205900000.0
2006-04-19 00:01:00,92.334,92.339,92.307,92.307,268099997.0
2006-04-19 00:02:00,92.312,92.33,92.312,92.33,69200002.0
2006-04-19 00:03:00,92.316,92.328,92.307,92.322,287600005.0
2006-04-19 00:04:00,92.296,92.32,92.296,92.32,164800003.0
2006-04-19 00:05:00,92.32,92.32,92.29,92.306,216799999.0
2006-04-19 00:06:00,92.3,92.32,92.292,92.32,178500002.0
2006-04-19 00:07:00,92.321,92.376,92.314,92.354,204000001.0
2006-04-19 00:08:00,92.362,92.387,92.358,92.383,298299999.0
2006-04-19 00:09:00,92.383,92.391,92.347,92.347,264200001.0
2006-04-19 00:10:00,92.384,92.39,92.367,92.372,214700002.0
2006-04-19 00:11:00,92.381,92.406,92.367,92.388,273999996.0
2006-04-19 00:12:00,92.384,92.384,92.352,92.352,185900001.0
2006-04-19 00:13:00,92.353,92.372,92.346,92.349,230100002.0
2006-04-19 00:14:00,92.357,92.373,92.339,92.347,128800001.0
2006-04-19 00:15:00,92.338,92.363,92.337,92.338,223799997.0
2006-04-19 00:16:00,92.34,92.36,92.337,92.36,249799998.0
2006-04-19 00:17:00,92.358,92.367,92.333,92.348,195599997.0
2006-04-19 00:18:00,92.329,92.345,92.325,92.329,168999998.0
2006-04-19 00:19:00,92.336,92.347,92.323,92.347,109800000.0
2006-04-19 00:20:00,92.344,92.344,92.315,92.315,247900002.0
2006-04-19 00:21:00,92.317,92.34,92.313,92.313,203799999.0
2006-04-19 00:22:00,92.335,92.345,92.319,92.337,109499998.0
2006-04-19 00:23:00,92.335,92.34,92.321,92.321,98799998.0
2006-04-19 00:24:00,92.34,92.34,92.304,92.31,245400001.0
2006-04-19 00:25:00,92.327,92.34,92.314,92.34,92299999.0
2006-04-19 00:26:00,92.34,92.34,92.314,92.314,142999999.0
2006-04-19 00:27:00,92.322,92.34,92.321,92.335,253500002.0
2006-04-19 00:28:00,92.32,92.34,92.32,92.32,189100000.0
2006-04-19 00:29:00,92.328,92.345,92.314,92.345,221099997.0
2006-04-19 00:30:00,92.318,92.34,92.311,92.34,146299999.0
2006-04-19 00:31:00,92.321,92.34,92.321,92.34,90400000.0
2006-04-19 00:32:00,92.318,92.34,92.305,92.335,156100000.0
2006-04-19 00:33:00,92.34,92.34,92.315,92.328,145500001.0
2006-04-19 00:34:00,92.315,92.335,92.293,92.32,147599997.0
2006-04-19 00:35:00,92.33,92.34,92.31,92.326,129099999.0
2006-04-19 00:36:00,92.324,92.34,92.311,92.34,231300000.0
2006-04-19 00:37:00,92.32,92.34,92.313,92.335,313500003.0
2006-04-19 00:38:00,92.33,92.335,92.311,92.319,114199998.0
2006-04-19 00:39:00,92.335,92.34,92.314,92.32,235799997.0
2006-04-19 00:40:00,92.34,92.34,92.311,92.32,260299997.0
2006-04-19 00:41:00,92.335,92.345,92.323,92.33,151099999.0
2006-04-19 00:42:00,92.32,92.34,92.312,92.34,260099999.0
2006-04-19 00:43:00,92.314,92.34,92.314,92.34,90400001.0
2006-04-19 00:44:00,92.335,92.34,92.31,92.31,223600005.0
2006-04-19 00:45:00,92.326,92.343,92.313,92.32,219900001.0
2006-04-19 00:46:00,92.32,92.345,92.315,92.345,133500000.0
2006-04-19 00:47:00,92.34,92.345,92.315,92.345,241399998.0
2006-04-19 00:48:00,92.327,92.34,92.31,92.33,217199999.0
2006-04-19 00:49:00,92.335,92.345,92.324,92.329,144900003.0
2006-04-19 00:50:00,92.328,92.34,92.321,92.34,196000000.0
2006-04-19 00:51:00,92.316,92.342,92.311,92.342,227099999.0
2006-04-19 00:52:00,92.34,92.34,92.313,92.32,149300000.0
2006-04-19 00:53:00,92.329,92.34,92.321,92.34,86199998.0
2006-04-19 00:54:00,92.328,92.34,92.312,92.332,202099997.0
2006-04-19 00:55:00,92.335,92.345,92.32,92.337,229499997.0
2006-04-19 00:56:00,92.33,92.34,92.307,92.323,189000001.0
2006-04-19 00:57:00,92.329,92.34,92.32,92.34,267499997.0
2006-04-19 00:58:00,92.327,92.34,92.314,92.332,143499998.0
2006-04-19 00:59:00,92.328,92.34,92.319,92.34,314600000.0
2006-04-19 01:00:00,92.312,92.345,92.312,92.335,258000001.0
2006-04-19 01:01:00,92.335,92.34,92.322,92.328,50199999.0
2006-04-19 01:02:00,92.34,92.345,92.305,92.325,193700002.0
2006-04-19 01:03:00,92.314,92.34,92.314,92.34,162599999.0
2006-04-19 01:04:00,92.312,92.312,92.212,92.229,209799999.0
2006-04-19 01:05:00,92.23,92.245,92.193,92.245,289000000.0
2006-04-19 01:06:00,92.22,92.26,92.22,92.242,264599998.0
2006-04-19 01:07:00,92.226,92.245,92.218,92.221,307300001.0
2006-04-19 01:08:00,92.255,92.276,92.247,92.263,203799998.0
2006-04-19 01:09:00,92.259,92.275,92.258,92.273,166100002.0
2006-04-19 01:10:00,92.269,92.273,92.248,92.255,291099998.0
2006-04-19 01:11:00,92.268,92.284,92.257,92.272,262499998.0
2006-04-19 01:12:00,92.258,92.276,92.252,92.258,228399998.0
2006-04-19 01:13:00,92.26,92.285,92.243,92.248,183200004.0
2006-04-19 01:14:00,92.234,92.25,92.221,92.227,167300001.0
2006-04-19 01:15:00,92.251,92.251,92.217,92.217,198999998.0
2006-04-19 01:16:00,92.235,92.252,92.225,92.225,189299997.0
2006-04-19 01:17:00,92.228,92.257,92.228,92.24,166500000.0
2006-04-19 01:18:00,92.234,92.254,92.227,92.232,148699996.0
2006-04-19 01:19:00,92.258,92.269,92.235,92.256,382199997.0
2006-04-19 01:20:00,92.238,92.278,92.238,92.27,242999998.0
2006-04-19 01:21:00,92.279,92.293,92.259,92.264,206799997.0
2006-04-19 01:22:00,92.263,92.295,92.262,92.295,177500003.0
2006-04-19 01:23:00,92.276,92.293,92.269,92.272,226199999.0
2006-04-19 01:24:00,92.28,92.288,92.263,92.263,146200000.0
2006-04-19 01:25:00,92.272,92.295,92.264,92.279,233399993.0
2006-04-19 01:26:00,92.292,92.303,92.278,92.283,217299998.0
2006-04-19 01:27:00,92.284,92.307,92.284,92.302,249500001.0
2006-04-19 01:28:00,92.276,92.294,92.269,92.274,231599997.0
2006-04-19 01:29:00,92.285,92.3,92.26,92.28,247700001.0
2006-04-19 01:30:00,92.303,92.312,92.282,92.296,178000000.0
2006-04-19 01:31:00,92.283,92.304,92.282,92.3,231199999.0
2006-04-19 01:32:00,92.293,92.298,92.273,92.285,202900001.0
2006-04-19 01:33:00,92.271,92.288,92.269,92.282,70400000.0
2006-04-19 01:34:00,92.277,92.279,92.244,92.244,239699997.0
2006-04-19 01:35:00,92.259,92.262,92.236,92.241,283200003.0
2006-04-19 01:36:00,92.253,92.274,92.246,92.263,160900000.0
2006-04-19 01:37:00,92.266,92.271,92.244,92.254,194099998.0
2006-04-19 01:38:00,92.262,92.262,92.229,92.239,187300001.0
2006-04-19 01:39:00,92.239,92.239,92.218,92.227,193600002.0
2006-04-19 01:40:00,92.219,92.234,92.205,92.217,188700002.0
2006-04-19 01:41:00,92.214,92.227,92.197,92.213,320799995.0
2006-04-19 01:42:00,92.22,92.22,92.183,92.183,64399999.0
2006-04-19 01:43:00,92.203,92.205,92.184,92.188,220600000.0
2006-04-19 01:44:00,92.192,92.218,92.192,92.218,180699998.0
2006-04-19 01:45:00,92.215,92.215,92.187,92.187,181300000.0
2006-04-19 01:46:00,92.208,92.208,92.179,92.199,140699997.0
2006-04-19 01:47:00,92.198,92.198,92.169,92.174,112799997.0
2006-04-19 01:48:00,92.201,92.22,92.176,92.21,298299996.0
2006-04-19 01:49:00,92.196,92.215,92.185,92.206,301700002.0
2006-04-19 01:50:00,92.176,92.21,92.176,92.197,262899996.0
2006-04-19 01:51:00,92.198,92.198,92.167,92.193,353299995.0
2006-04-19 01:52:00,92.183,92.205,92.176,92.188,201299998.0
2006-04-19 01:53:00,92.176,92.176,92.12,92.12,225400002.0
2006-04-19 01:54:00,92.134,92.156,92.134,92.154,364699997.0
2006-04-19 01:55:00,92.162,92.163,92.132,92.132,335000001.0
2006-04-19 01:56:00,92.137,92.176,92.137,92.156,358599998.0
2006-04-19 01:57:00,92.16,92.178,92.148,92.154,333799994.0
2006-04-19 01:58:00,92.168,92.201,92.168,92.201,138000000.0
2006-04-19 01:59:00,92.224,92.238,92.214,92.226,197199998.0
2006-04-19 02:00:00,92.232,92.25,92.227,92.243,183600001.0
2006-04-19 02:01:00,92.242,92.242,92.172,92.172,201599999.0
2006-04-19 02:02:00,92.168,92.196,92.167,92.179,160199997.0
2006-04-19 02:03:00,92.197,92.205,92.171,92.171,222299996.0
2006-04-19 02:04:00,92.19,92.208,92.19,92.208,73799999.0
2006-04-19 02:05:00,92.218,92.234,92.204,92.222,250800000.0
2006-04-19 02:06:00,92.224,92.229,92.208,92.212,231200000.0
2006-04-19 02:07:00,92.222,92.222,92.194,92.198,224300002.0
2006-04-19 02:08:00,92.202,92.22,92.193,92.202,229499999.0
2006-04-19 02:09:00,92.184,92.22,92.184,92.2,304600002.0
2006-04-19 02:10:00,92.196,92.213,92.191,92.213,295499997.0
2006-04-19 02:11:00,92.21,92.224,92.174,92.174,294600003.0
2006-04-19 02:12:00,92.183,92.198,92.168,92.174,106800000.0
2006-04-19 02:13:00,92.18,92.202,92.179,92.202,190800000.0
2006-04-19 02:14:00,92.195,92.208,92.186,92.208,176199999.0
2006-04-19 02:15:00,92.182,92.217,92.166,92.184,326000003.0
2006-04-19 02:16:00,92.161,92.193,92.161,92.182,366499997.0
2006-04-19 02:17:00,92.177,92.189,92.162,92.162,181100001.0
2006-04-19 02:18:00,92.172,92.194,92.165,92.172,172199999.0
2006-04-19 02:19:00,92.166,92.194,92.166,92.176,226299997.0
2006-04-19 02:20:00,92.15,92.17,92.15,92.17,117000000.0
2006-04-19 02:21:00,92.145,92.161,92.141,92.154,161000000.0
2006-04-19 02:22:00,92.137,92.155,92.132,92.153,203400002.0
2006-04-19 02:23:00,92.152,92.154,92.125,92.136,284300003.0
2006-04-19 02:24:00,92.135,92.148,92.119,92.134,265600006.0
2006-04-19 02:25:00,92.141,92.141,92.107,92.107,308400001.0
2006-04-19 02:26:00,92.118,92.127,92.098,92.12,294199996.0
2006-04-19 02:27:00,92.117,92.133,92.111,92.125,212200004.0
2006-04-19 02:28:00,92.12,92.132,92.112,92.132,77099998.0
2006-04-19 02:29:00,92.125,92.142,92.112,92.126,272599998.0
2006-04-19 02:30:00,92.11,92.141,92.11,92.141,180799999.0
2006-04-19 02:31:00,92.146,92.146,92.114,92.114,203699994.0
2006-04-19 02:32:00,92.127,92.13,92.104,92.125,261799997.0
2006-04-19 02:33:00,92.123,92.139,92.109,92.114,289499998.0
2006-04-19 02:34:00,92.099,92.141,92.099,92.12,318600001.0
2006-04-19 02:35:00,92.112,92.13,92.095,92.113,359099995.0
2006-04-19 02:36:00,92.131,92.138,92.115,92.126,159199998.0
2006-04-19 02:37:00,92.134,92.152,92.13,92.143,201599997.0
2006-04-19 02:38:00,92.142,92.158,92.129,92.13,198500000.0
2006-04-19 02:39:00,92.113,92.144,92.113,92.142,180399999.0
2006-04-19 02:40:00,92.145,92.145,92.115,92.124,126600000.0
2006-04-19 02:41:00,92.122,92.135,92.101,92.12,258299996.0
2006-04-19 02:42:00,92.113,92.117,92.093,92.098,266100003.0
2006-04-19 02:43:00,92.101,92.132,92.09,92.091,98199998.0
2006-04-19 02:44:00,92.093,92.11,92.086,92.11,217199999.0
2006-04-19 02:45:00,92.084,92.108,92.084,92.108,112000001.0
2006-04-19 02:46:00,92.095,92.11,92.08,92.095,158700000.0
2006-04-19 02:47:00,92.093,92.099,92.074,92.087,163899998.0
2006-04-19 02:48:00,92.085,92.097,92.066,92.085,128300000.0
2006-04-19 02:49:00,92.071,92.1,92.071,92.1,68800000.0
2006-04-19 02:50:00,92.108,92.108,92.085,92.087,160099998.0
2006-04-19 02:51:00,92.102,92.102,92.078,92.078,123099999.0
2006-04-19 02:52:00,92.09,92.119,92.088,92.119,215699997.0
2006-04-19 02:53:00,92.12,92.125,92.094,92.103,148100000.0
2006-04-19 02:54:00,92.11,92.119,92.092,92.107,134199997.0
2006-04-19 02:55:00,92.12,92.12,92.1,92.102,296999998.0
2006-04-19 02:56:00,92.108,92.123,92.095,92.107,361699995.0
2006-04-19 02:57:00,92.092,92.119,92.085,92.086,88000000.0
2006-04-19 02:58:00,92.064,92.086,92.054,92.068,318400000.0
2006-04-19 02:59:00,92.055,92.083,92.055,92.075,278799999.0
2006-04-19 03:00:00,92.073,92.08,92.048,92.068,306699996.0
2006-04-19 03:01:00,92.078,92.09,92.063,92.064,350100002.0
2006-04-19 03:02:00,92.048,92.069,92.048,92.048,291099999.0
2006-04-19 03:03:00,92.054,92.076,92.045,92.065,236199999.0
2006-04-19 03:04:00,92.062,92.073,92.051,92.059,55699998.0
2006-04-19 03:05:00,92.076,92.101,92.066,92.101,228000002.0
2006-04-19 03:06:00,92.113,92.124,92.095,92.121,178999998.0
2006-04-19 03:07:00,92.125,92.125,92.08,92.08,112600002.0
2006-04-19 03:08:00,92.077,92.092,92.048,92.059,171899998.0
2006-04-19 03:09:00,92.041,92.063,92.041,92.061,143099997.0
2006-04-19 03:10:00,92.038,92.074,92.034,92.065,379000000.0
2006-04-19 03:11:00,92.082,92.101,92.077,92.082,161300003.0
2006-04-19 03:12:00,92.086,92.089,92.057,92.057,126100000.0
2006-04-19 03:13:00,92.066,92.084,92.056,92.062,179199999.0
2006-04-19 03:14:00,92.059,92.07,92.039,92.063,250600000.0
2006-04-19 03:15:00,92.048,92.07,92.043,92.061,219100001.0
2006-04-19 03:16:00,92.051,92.084,92.049,92.059,161099999.0
2006-04-19 03:17:00,92.057,92.063,92.049,92.051,115500000.0
2006-04-19 03:18:00,92.048,92.065,92.042,92.06,83400000.0
2006-04-19 03:19:00,92.061,92.099,92.061,92.099,257000002.0
2006-04-19 03:20:00,92.101,92.113,92.093,92.095,136300000.0
2006-04-19 03:21:00,92.1,92.123,92.098,92.109,387999995.0
2006-04-19 03:22:00,92.103,92.103,92.076,92.085,273499998.0
2006-04-19 03:23:00,92.108,92.108,92.079,92.083,214800000.0
2006-04-19 03:24:00,92.096,92.126,92.096,92.116,187400000.0
2006-04-19 03:25:00,92.106,92.124,92.091,92.107,286400000.0
2006-04-19 03:26:00,92.112,92.113,92.076,92.076,198400001.0
2006-04-19 03:27:00,92.087,92.092,92.072,92.092,224700001.0
2006-04-19 03:28:00,92.084,92.104,92.084,92.104,12000000.0
2006-04-19 03:29:00,92.103,92.125,92.099,92.115,309699997.0
2006-04-19 03:30:00,92.117,92.124,92.096,92.096,162899998.0
2006-04-19 03:31:00,92.117,92.13,92.109,92.125,202600000.0
2006-04-19 03:32:00,92.113,92.127,92.091,92.121,248700002.0
2006-04-19 03:33:00,92.109,92.134,92.109,92.125,242200001.0
2006-04-19 03:34:00,92.122,92.124,92.098,92.107,246099999.0
2006-04-19 03:35:00,92.109,92.133,92.109,92.133,282400001.0
2006-04-19 03:36:00,92.139,92.148,92.126,92.131,125099998.0
2006-04-19 03:37:00,92.141,92.168,92.13,92.144,227399996.0
2006-04-19 03:38:00,92.144,92.166,92.125,92.148,180000000.0
2006-04-19 03:39:00,92.15,92.177,92.129,92.15,170799999.0
2006-04-19 03:40:00,92.141,92.157,92.125,92.132,181599998.0
2006-04-19 03:41:00,92.147,92.15,92.121,92.136,213699999.0
2006-04-19 03:42:00,92.133,92.133,92.11,92.119,161600000.0
2006-04-19 03:43:00,92.136,92.138,92.116,92.119,301199998.0
2006-04-19 03:44:00,92.135,92.155,92.098,92.143,289300001.0
2006-04-19 03:45:00,92.135,92.168,92.135,92.161,210499997.0
2006-04-19 03:46:00,92.13,92.164,92.13,92.156,338400001.0
2006-04-19 03:47:00,92.155,92.155,92.127,92.128,153100000.0
2006-04-19 03:48:00,92.146,92.158,92.126,92.158,181599997.0
2006-04-19 03:49:00,92.166,92.166,92.137,92.151,139499998.0
2006-04-19 03:50:00,92.155,92.181,92.148,92.15,205299999.0
2006-04-19 03:51:00,92.156,92.169,92.129,92.149,255200000.0
2006-04-19 03:52:00,92.155,92.167,92.136,92.154,246200001.0
2006-04-19 03:53:00,92.142,92.16,92.134,92.15,172899996.0
2006-04-19 03:54:00,92.132,92.161,92.132,92.161,157899995.0
2006-04-19 03:55:00,92.172,92.183,92.161,92.169,86700000.0
2006-04-19 03:56:00,92.193,92.193,92.166,92.17,156700000.0
2006-04-19 03:57:00,92.171,92.185,92.163,92.175,169199998.0
2006-04-19 03:58:00,92.164,92.187,92.153,92.17,143799999.0
2006-04-19 03:59:00,92.16,92.19,92.152,92.152,281100003.0
2006-04-19 04:00:00,92.156,92.161,92.134,92.142,136899998.0
2006-04-19 04:01:00,92.155,92.162,92.132,92.149,232700003.0
2006-04-19 04:02:00,92.133,92.167,92.129,92.151,150899998.0
2006-04-19 04:03:00,92.176,92.176,92.143,92.143,192699997.0
2006-04-19 04:04:00,92.16,92.182,92.146,92.164,140699999.0
2006-04-19 04:05:00,92.169,92.171,92.155,92.155,77599999.0
2006-04-19 04:06:00,92.163,92.182,92.141,92.169,227299995.0
2006-04-19 04:07:00,92.167,92.172,92.143,92.153,229599999.0
2006-04-19 04:08:00,92.17,92.19,92.161,92.19,198199998.0
2006-04-19 04:09:00,92.187,92.188,92.144,92.144,273600002.0
2006-04-19 04:10:00,92.152,92.177,92.151,92.177,236099998.0
2006-04-19 04:11:00,92.157,92.193,92.157,92.17,216999999.0
2006-04-19 04:12:00,92.185,92.194,92.172,92.183,121399998.0
2006-04-19 04:13:00,92.175,92.178,92.157,92.166,162899999.0
2006-04-19 04:14:00,92.16,92.185,92.158,92.177,214099999.0
2006-04-19 04:15:00,92.168,92.168,92.142,92.15,258399995.0
2006-04-19 04:16:00,92.123,92.142,92.107,92.118,279500001.0
2006-04-19 04:17:00,92.104,92.123,92.1,92.11,243499997.0
2006-04-19 04:18:00,92.09,92.114,92.087,92.1,261700006.0
2006-04-19 04:19:00,92.104,92.104,92.078,92.078,112799999.0
2006-04-19 04:20:00,92.053,92.094,92.053,92.086,359400002.0
2006-04-19 04:21:00,92.075,92.102,92.07,92.09,178799999.0
2006-04-19 04:22:00,92.084,92.099,92.075,92.08,125999999.0
2006-04-19 04:23:00,92.08,92.092,92.078,92.082,38899999.0
2006-04-19 04:24:00,92.055,92.085,92.055,92.083,167599998.0
2006-04-19 04:25:00,92.088,92.088,92.056,92.062,353000002.0
2006-04-19 04:26:00,92.052,92.073,92.052,92.054,196000000.0
2006-04-19 04:27:00,92.046,92.072,92.041,92.048,299600002.0
2006-04-19 04:28:00,92.073,92.077,92.056,92.069,237199998.0
2006-04-19 04:29:00,92.054,92.068,92.047,92.052,233099996.0
2006-04-19 04:30:00,92.061,92.08,92.059,92.059,150200000.0
2006-04-19 04:31:00,92.09,92.133,92.08,92.11,283899998.0
2006-04-19 04:32:00,92.122,92.151,92.11,92.123,162500000.0
2006-04-19 04:33:00,92.103,92.13,92.1,92.114,182000001.0
2006-04-19 04:34:00,92.108,92.121,92.098,92.114,129199999.0
2006-04-19 04:35:00,92.117,92.125,92.103,92.11,146699999.0
2006-04-19 04:36:00,92.119,92.132,92.107,92.108,175700003.0
2006-04-19 04:37:00,92.112,92.143,92.112,92.132,182299998.0
2006-04-19 04:38:00,92.115,92.141,92.114,92.141,138500000.0
2006-04-19 04:39:00,92.143,92.153,92.1,92.12,330600006.0
2006-04-19 04:40:00,92.114,92.131,92.114,92.131,49199999.0
2006-04-19 04:41:00,92.12,92.138,92.114,92.133,235799997.0
2006-04-19 04:42:00,92.115,92.128,92.101,92.122,165800001.0
2006-04-19 04:43:00,92.118,92.118,92.09,92.09,199999999.0
2006-04-19 04:44:00,92.096,92.107,92.087,92.103,269700002.0
2006-04-19 04:45:00,92.106,92.106,92.076,92.094,188099998.0
2006-04-19 04:46:00,92.077,92.104,92.074,92.102,265799998.0
2006-04-19 04:47:00,92.095,92.119,92.092,92.11,184900000.0
2006-04-19 04:48:00,92.104,92.121,92.104,92.121,61899999.0
2006-04-19 04:49:00,92.132,92.132,92.105,92.107,209800000.0
2006-04-19 04:50:00,92.118,92.126,92.1,92.104,225900000.0
2006-04-19 04:51:00,92.093,92.119,92.093,92.117,136099995.0
2006-04-19 04:52:00,92.119,92.133,92.111,92.118,158800001.0
2006-04-19 04:53:00,92.122,92.139,92.111,92.118,153800000.0
2006-04-19 04:54:00,92.137,92.137,92.108,92.108,93300002.0
2006-04-19 04:55:00,92.125,92.13,92.112,92.118,93200002.0
2006-04-19 04:56:00,92.125,92.135,92.104,92.109,307799995.0
2006-04-19 04:57:00,92.127,92.13,92.11,92.11,228899999.0
2006-04-19 04:58:00,92.11,92.125,92.099,92.105,146299999.0
2006-04-19 04:59:00,92.109,92.117,92.085,92.108,179200000.0
2006-04-19 05:00:00,92.113,92.122,92.095,92.114,376300006.0
2006-04-19 05:01:00,92.106,92.127,92.085,92.111,117099998.0
2006-04-19 05:02:00,92.098,92.121,92.078,92.118,153100002.0
2006-04-19 05:03:00,92.115,92.127,92.107,92.111,160200000.0
2006-04-19 05:04:00,92.121,92.121,92.096,92.096,115399998.0
2006-04-19 05:05:00,92.085,92.118,92.085,92.117,159999997.0
2006-04-19 05:06:00,92.097,92.113,92.087,92.107,177900003.0
2006-04-19 05:07:00,92.095,92.117,92.092,92.109,253499993.0
2006-04-19 05:08:00,92.105,92.105,92.082,92.092,154599999.0
2006-04-19 05:09:00,92.091,92.105,92.063,92.102,376800000.0
2006-04-19 05:10:00,92.103,92.106,92.08,92.084,204899999.0
2006-04-19 05:11:00,92.1,92.1,92.072,92.072,52100000.0
2006-04-19 05:12:00,92.091,92.091,92.071,92.071,82700001.0
2006-04-19 05:13:00,92.079,92.094,92.069,92.085,212100000.0
2006-04-19 05:14:00,92.083,92.087,92.063,92.074,145299999.0
2006-04-19 05:15:00,92.072,92.086,92.056,92.074,128499998.0
2006-04-19 05:16:00,92.058,92.083,92.056,92.065,275099997.0
2006-04-19 05:17:00,92.057,92.074,92.057,92.074,61500003.0
2006-04-19 05:18:00,92.065,92.072,92.037,92.062,324999999.0
2006-04-19 05:19:00,92.068,92.068,92.045,92.057,252700002.0
2006-04-19 05:20:00,92.055,92.073,92.048,92.058,197799998.0
2006-04-19 05:21:00,92.057,92.057,92.026,92.026,228900000.0
2006-04-19 05:22:00,92.024,92.042,92.012,92.03,175600002.0
2006-04-19 05:23:00,92.033,92.04,92.01,92.028,222800001.0
2006-04-19 05:24:00,92.022,92.05,92.022,92.05,152200000.0
2006-04-19 05:25:00,92.055,92.061,92.033,92.048,180400000.0
2006-04-19 05:26:00,92.04,92.049,92.029,92.049,95199999.0
2006-04-19 05:27:00,92.048,92.048,92.027,92.028,112099998.0
2006-04-19 05:28:00,92.027,92.055,92.027,92.055,239999996.0
2006-04-19 05:29:00,92.042,92.067,92.042,92.067,110499998.0
2006-04-19 05:30:00,92.07,92.085,92.06,92.079,232499997.0
2006-04-19 05:31:00,92.063,92.09,92.053,92.053,203500000.0
2006-04-19 05:32:00,92.06,92.08,92.06,92.075,145500000.0
2006-04-19 05:33:00,92.083,92.084,92.063,92.083,216299997.0
2006-04-19 05:34:00,92.07,92.08,92.07,92.08,41100000.0
2006-04-19 05:35:00,92.078,92.085,92.065,92.071,297899999.0
2006-04-19 05:36:00,92.072,92.082,92.065,92.069,34900000.0
2006-04-19 05:37:00,92.075,92.093,92.071,92.085,111700001.0
2006-04-19 05:38:00,92.085,92.09,92.07,92.078,235199998.0
2006-04-19 05:39:00,92.067,92.088,92.066,92.083,303799996.0
2006-04-19 05:40:00,92.066,92.083,92.055,92.078,180099998.0
2006-04-19 05:41:00,92.075,92.075,92.06,92.06,21400000.0
2006-04-19 05:42:00,92.06,92.075,92.06,92.075,51800002.0
2006-04-19 05:43:00,92.08,92.08,92.053,92.067,113100001.0
2006-04-19 05:44:00,92.055,92.08,92.054,92.072,188300001.0
2006-04-19 05:45:00,92.06,92.075,92.06,92.075,48299998.0
2006-04-19 05:46:00,92.053,92.08,92.053,92.08,35699999.0
2006-04-19 05:47:00,92.056,92.08,92.006,92.08,217500002.0
2006-04-19 05:48:00,92.071,92.071,92.036,92.036,155500001.0
2006-04-19 05:49:00,92.057,92.063,92.03,92.036,219199998.0
2006-04-19 05:50:00,92.057,92.061,92.035,92.055,237999999.0
2006-04-19 05:51:00,92.063,92.067,92.038,92.059,241600003.0
2006-04-19 05:52:00,92.053,92.069,92.037,92.046,347400004.0
2006-04-19 05:53:00,92.052,92.068,92.048,92.068,224099998.0
2006-04-19 05:54:00,92.067,92.067,92.044,92.062,235699998.0
2006-04-19 05:55:00,92.053,92.072,92.028,92.051,278200005.0
2006-04-19 05:56:00,92.075,92.075,92.06,92.06,24700000.0
2006-04-19 05:57:00,92.08,92.08,92.06,92.06,93500000.0
2006-04-19 05:58:00,92.063,92.084,92.06,92.079,171299998.0
2006-04-19 05:59:00,92.083,92.085,92.065,92.067,230300001.0
2006-04-19 06:00:00,92.085,92.113,92.07,92.092,229500002.0
2006-04-19 06:01:00,92.118,92.122,92.095,92.106,152799998.0
2006-04-19 06:02:00,92.105,92.125,92.09,92.1,175500000.0
2006-04-19 06:03:00,92.105,92.118,92.096,92.098,230900000.0
2006-04-19 06:04:00,92.103,92.128,92.103,92.107,269300004.0
2006-04-19 06:05:00,92.112,92.116,92.091,92.093,364700001.0
2006-04-19 06:06:00,92.117,92.12,92.093,92.102,244699999.0
2006-04-19 06:07:00,92.084,92.106,92.084,92.088,225300000.0
2006-04-19 06:08:00,92.094,92.107,92.08,92.107,134200001.0
2006-04-19 06:09:00,92.089,92.108,92.084,92.108,137499999.0
2006-04-19 06:10:00,92.095,92.109,92.082,92.082,153399997.0
2006-04-19 06:11:00,92.103,92.11,92.07,92.095,161700000.0
2006-04-19 06:12:00,92.112,92.112,92.082,92.086,235299998.0
2006-04-19 06:13:00,92.092,92.112,92.091,92.097,244499998.0
2006-04-19 06:14:00,92.094,92.11,92.092,92.105,158300000.0
2006-04-19 06:15:00,92.081,92.109,92.081,92.098,170300000.0
2006-04-19 06:16:00,92.083,92.112,92.079,92.11,295899998.0
2006-04-19 06:17:00,92.106,92.11,92.084,92.097,221399999.0
2006-04-19 06:18:00,92.113,92.113,92.088,92.096,92300000.0
2006-04-19 06:19:00,92.114,92.116,92.102,92.106,108999999.0
2006-04-19 06:20:00,92.101,92.113,92.099,92.107,23200000.0
2006-04-19 06:21:00,92.075,92.091,92.053,92.073,227199999.0
2006-04-19 06:22:00,92.074,92.091,92.074,92.091,29499999.0
2006-04-19 06:23:00,92.101,92.103,92.074,92.087,238199999.0
2006-04-19 06:24:00,92.084,92.109,92.08,92.107,145299998.0
2006-04-19 06:25:00,92.078,92.11,92.078,92.105,268299997.0
2006-04-19 06:26:00,92.1,92.116,92.1,92.116,38499999.0
2006-04-19 06:27:00,92.1,92.12,92.095,92.108,214799997.0
2006-04-19 06:28:00,92.117,92.117,92.07,92.07,246400003.0
2006-04-19 06:29:00,92.085,92.102,92.078,92.078,126400002.0
2006-04-19 06:30:00,92.072,92.094,92.072,92.082,161399999.0
2006-04-19 06:31:00,92.087,92.095,92.067,92.075,164200000.0
2006-04-19 06:32:00,92.076,92.098,92.073,92.075,165200002.0
2006-04-19 06:33:00,92.065,92.086,92.055,92.086,190299998.0
2006-04-19 06:34:00,92.09,92.093,92.07,92.087,328700003.0
2006-04-19 06:35:00,92.088,92.088,92.043,92.061,282099998.0
2006-04-19 06:36:00,92.073,92.092,92.063,92.088,144900000.0
2006-04-19 06:37:00,92.085,92.085,92.052,92.07,68900000.0
2006-04-19 06:38:00,92.061,92.084,92.039,92.039,238599999.0
2006-04-19 06:39:00,92.078,92.083,92.058,92.083,115699996.0
2006-04-19 06:40:00,92.068,92.09,92.068,92.09,226999996.0
2006-04-19 06:41:00,92.063,92.08,92.053,92.071,138700001.0
2006-04-19 06:42:00,92.07,92.08,92.049,92.049,156500000.0
2006-04-19 06:43:00,92.073,92.091,92.062,92.063,215500002.0
2006-04-19 06:44:00,92.054,92.078,92.047,92.06,216499997.0
2006-04-19 06:45:00,92.05,92.075,92.033,92.06,173399998.0
2006-04-19 06:46:00,92.078,92.078,92.053,92.053,179900000.0
2006-04-19 06:47:00,92.065,92.065,92.04,92.04,163800000.0
2006-04-19 06:48:00,92.074,92.074,92.054,92.054,118699998.0
2006-04-19 06:49:00,92.072,92.084,92.054,92.054,217800004.0
2006-04-19 06:50:00,92.083,92.095,92.065,92.087,286199999.0
2006-04-19 06:51:00,92.077,92.107,92.077,92.105,274199995.0
2006-04-19 06:52:00,92.073,92.092,92.059,92.091,221800001.0
2006-04-19 06:53:00,92.096,92.106,92.079,92.098,242399997.0
2006-04-19 06:54:00,92.076,92.093,92.071,92.093,109299999.0
2006-04-19 06:55:00,92.103,92.106,92.082,92.082,156499999.0
2006-04-19 06:56:00,92.083,92.107,92.078,92.103,309500000.0
2006-04-19 06:57:00,92.108,92.108,92.086,92.107,161699999.0
2006-04-19 06:58:00,92.106,92.114,92.085,92.105,191200001.0
2006-04-19 06:59:00,92.105,92.115,92.09,92.096,194899999.0
2006-04-19 07:00:00,92.084,92.102,92.08,92.098,127499999.0
2006-04-19 07:01:00,92.108,92.108,92.083,92.095,195199998.0
2006-04-19 07:02:00,92.085,92.105,92.079,92.102,226599999.0
2006-04-19 07:03:00,92.097,92.112,92.08,92.099,370000000.0
2006-04-19 07:04:00,92.09,92.107,92.082,92.102,116799998.0
2006-04-19 07:05:00,92.098,92.112,92.081,92.095,265100000.0
2006-04-19 07:06:00,92.101,92.124,92.096,92.114,142399998.0
2006-04-19 07:07:00,92.116,92.125,92.103,92.107,244000000.0
2006-04-19 07:08:00,92.113,92.122,92.094,92.098,352799995.0
2006-04-19 07:09:00,92.104,92.123,92.104,92.12,251099999.0
2006-04-19 07:10:00,92.127,92.127,92.105,92.105,34200000.0
2006-04-19 07:11:00,92.123,92.123,92.105,92.118,87999999.0
2006-04-19 07:12:00,92.12,92.127,92.097,92.102,241999999.0
2006-04-19 07:13:00,92.128,92.134,92.108,92.119,322999998.0
2006-04-19 07:14:00,92.122,92.124,92.1,92.1,348200003.0
2006-04-19 07:15:00,92.124,92.138,92.109,92.124,128499997.0
2006-04-19 07:16:00,92.108,92.139,92.108,92.139,190700000.0
2006-04-19 07:17:00,92.131,92.141,92.114,92.115,230500001.0
2006-04-19 07:18:00,92.101,92.127,92.101,92.124,247800000.0
2006-04-19 07:19:00,92.128,92.137,92.106,92.106,198900002.0
2006-04-19 07:20:00,92.099,92.119,92.099,92.115,118500000.0
2006-04-19 07:21:00,92.116,92.116,92.096,92.108,195300002.0
2006-04-19 07:22:00,92.111,92.111,92.087,92.087,55300000.0
2006-04-19 07:23:00,92.096,92.11,92.08,92.088,327100000.0
2006-04-19 07:24:00,92.09,92.11,92.09,92.11,209599997.0
2006-04-19 07:25:00,92.094,92.11,92.09,92.105,166800000.0
2006-04-19 07:26:00,92.107,92.107,92.064,92.082,287499999.0
2006-04-19 07:27:00,92.082,92.11,92.066,92.089,235700001.0
2006-04-19 07:28:00,92.08,92.099,92.079,92.095,245299999.0
2006-04-19 07:29:00,92.08,92.1,92.076,92.087,311999997.0
2006-04-19 07:30:00,92.093,92.097,92.08,92.08,94899999.0
2006-04-19 07:31:00,92.086,92.102,92.074,92.08,135899999.0
2006-04-19 07:32:00,92.105,92.118,92.098,92.098,101199999.0
2006-04-19 07:33:00,92.095,92.115,92.074,92.113,141899999.0
2006-04-19 07:34:00,92.097,92.106,92.079,92.087,132300001.0
2006-04-19 07:35:00,92.103,92.106,92.083,92.089,269300003.0
2006-04-19 07:36:00,92.08,92.105,92.08,92.105,109099999.0
2006-04-19 07:37:00,92.083,92.097,92.065,92.097,188300002.0
2006-04-19 07:38:00,92.09,92.1,92.074,92.1,159899999.0
2006-04-19 07:39:00,92.097,92.097,92.068,92.074,291599999.0
2006-04-19 07:40:00,92.057,92.081,92.056,92.068,254600000.0
2006-04-19 07:41:00,92.085,92.095,92.07,92.078,318300000.0
2006-04-19 07:42:00,92.048,92.077,92.048,92.077,275800000.0
2006-04-19 07:43:00,92.075,92.08,92.06,92.08,175499998.0
2006-04-19 07:44:00,92.074,92.095,92.071,92.077,283400001.0
2006-04-19 07:45:00,92.079,92.089,92.059,92.061,228899998.0
2006-04-19 07:46:00,92.061,92.092,92.057,92.065,185199998.0
2006-04-19 07:47:00,92.061,92.086,92.061,92.077,345400001.0
2006-04-19 07:48:00,92.065,92.084,92.065,92.083,140700002.0
2006-04-19 07:49:00,92.085,92.09,92.07,92.07,211600001.0
2006-04-19 07:50:00,92.085,92.085,92.059,92.063,147200000.0
2006-04-19 07:51:00,92.068,92.091,92.061,92.091,213099999.0
2006-04-19 07:52:00,92.09,92.092,92.066,92.072,294700002.0
2006-04-19 07:53:00,92.073,92.107,92.07,92.093,234799998.0
2006-04-19 07:54:00,92.08,92.095,92.08,92.095,90200001.0
2006-04-19 07:55:00,92.089,92.104,92.078,92.095,269799998.0
2006-04-19 07:56:00,92.093,92.093,92.075,92.08,159700001.0
2006-04-19 07:57:00,92.09,92.096,92.071,92.077,229600004.0
2006-04-19 07:58:00,92.093,92.104,92.073,92.084,162199999.0
2006-04-19 07:59:00,92.093,92.114,92.07,92.084,267800001.0
2006-04-19 08:00:00,92.081,92.084,92.067,92.084,28399999.0
2006-04-19 08:01:00,92.072,92.072,92.049,92.049,280900004.0
2006-04-19 08:02:00,92.074,92.104,92.071,92.104,207599996.0
2006-04-19 08:03:00,92.085,92.102,92.075,92.096,227599997.0
2006-04-19 08:04:00,92.076,92.091,92.06,92.079,280600001.0
2006-04-19 08:05:00,92.062,92.082,92.057,92.073,153199996.0
2006-04-19 08:06:00,92.086,92.106,92.076,92.086,47399999.0
2006-04-19 08:07:00,92.099,92.115,92.079,92.086,242499999.0
2006-04-19 08:08:00,92.096,92.139,92.096,92.132,197999998.0
2006-04-19 08:09:00,92.118,92.166,92.118,92.166,140899999.0
2006-04-19 08:10:00,92.159,92.166,92.14,92.153,135599996.0
2006-04-19 08:11:00,92.147,92.171,92.139,92.153,127100002.0
2006-04-19 08:12:00,92.142,92.165,92.142,92.155,204900001.0
2006-04-19 08:13:00,92.155,92.155,92.113,92.113,259400001.0
2006-04-19 08:14:00,92.143,92.158,92.135,92.135,264999999.0
2006-04-19 08:15:00,92.129,92.145,92.109,92.129,165199997.0
2006-04-19 08:16:00,92.123,92.143,92.114,92.143,282600000.0
2006-04-19 08:17:00,92.125,92.145,92.119,92.121,187399999.0
2006-04-19 08:18:00,92.135,92.151,92.12,92.135,168400001.0
2006-04-19 08:19:00,92.139,92.149,92.113,92.136,190999998.0
2006-04-19 08:20:00,92.122,92.137,92.096,92.114,157300002.0
2006-04-19 08:21:00,92.119,92.141,92.115,92.141,130799999.0
2006-04-19 08:22:00,92.121,92.145,92.121,92.143,241900002.0
2006-04-19 08:23:00,92.143,92.157,92.123,92.141,120300002.0
2006-04-19 08:24:00,92.147,92.147,92.11,92.11,291999994.0
2006-04-19 08:25:00,92.135,92.14,92.119,92.127,159300000.0
2006-04-19 08:26:00,92.106,92.141,92.101,92.136,132600001.0
2006-04-19 08:27:00,92.118,92.148,92.117,92.137,307800001.0
2006-04-19 08:28:00,92.133,92.156,92.113,92.137,281399999.0
2006-04-19 08:29:00,92.133,92.158,92.129,92.139,198700000.0
2006-04-19 08:30:00,92.123,92.136,92.107,92.129,257699998.0
2006-04-19 08:31:00,92.133,92.145,92.119,92.124,193900000.0
2006-04-19 08:32:00,92.129,92.15,92.129,92.15,30400000.0
2006-04-19 08:33:00,92.153,92.175,92.137,92.154,234900001.0
2006-04-19 08:34:00,92.141,92.166,92.136,92.156,217599999.0
2006-04-19 08:35:00,92.151,92.173,92.134,92.157,226500002.0
2006-04-19 08:36:00,92.166,92.193,92.166,92.183,282900002.0
2006-04-19 08:37:00,92.191,92.21,92.175,92.189,148700000.0
2006-04-19 08:38:00,92.203,92.243,92.203,92.243,168099998.0
2006-04-19 08:39:00,92.228,92.252,92.21,92.237,199799996.0
2006-04-19 08:40:00,92.232,92.246,92.209,92.219,241999996.0
2006-04-19 08:41:00,92.211,92.243,92.211,92.236,224100002.0
2006-04-19 08:42:00,92.239,92.244,92.215,92.224,195000000.0
2006-04-19 08:43:00,92.213,92.243,92.195,92.227,143400001.0
2006-04-19 08:44:00,92.257,92.257,92.205,92.205,248900002.0
2006-04-19 08:45:00,92.23,92.23,92.208,92.213,149000002.0
2006-04-19 08:46:00,92.209,92.223,92.191,92.201,187699997.0
2006-04-19 08:47:00,92.214,92.24,92.213,92.233,132500000.0
2006-04-19 08:48:00,92.221,92.264,92.221,92.259,213699997.0
2006-04-19 08:49:00,92.267,92.274,92.246,92.258,204100000.0
2006-04-19 08:50:00,92.24,92.283,92.24,92.277,149699996.0
2006-04-19 08:51:00,92.249,92.268,92.215,92.241,142500000.0
2006-04-19 08:52:00,92.255,92.255,92.221,92.234,192300002.0
2006-04-19 08:53:00,92.243,92.246,92.214,92.219,164700000.0
2006-04-19 08:54:00,92.218,92.237,92.216,92.233,196200001.0
2006-04-19 08:55:00,92.215,92.243,92.215,92.235,243299999.0
2006-04-19 08:56:00,92.227,92.242,92.205,92.221,286699999.0
2006-04-19 08:57:00,92.227,92.235,92.208,92.219,329500000.0
2006-04-19 08:58:00,92.217,92.23,92.205,92.225,299999996.0
2006-04-19 08:59:00,92.224,92.226,92.199,92.223,137399998.0
2006-04-19 09:00:00,92.216,92.239,92.207,92.22,234299996.0
2006-04-19 09:01:00,92.209,92.23,92.199,92.208,253699999.0
2006-04-19 09:02:00,92.225,92.225,92.191,92.205,221700002.0
2006-04-19 09:03:00,92.222,92.225,92.203,92.203,268700002.0
2006-04-19 09:04:00,92.206,92.212,92.188,92.191,159500001.0
2006-04-19 09:05:00,92.213,92.218,92.188,92.199,199299998.0
2006-04-19 09:06:00,92.217,92.217,92.179,92.179,361700001.0
2006-04-19 09:07:00,92.209,92.224,92.192,92.198,244500003.0
2006-04-19 09:08:00,92.206,92.221,92.178,92.196,307299996.0
2006-04-19 09:09:00,92.191,92.223,92.191,92.218,104700000.0
2006-04-19 09:10:00,92.206,92.218,92.196,92.198,384399999.0
2006-04-19 09:11:00,92.214,92.227,92.197,92.207,182599997.0
2006-04-19 09:12:00,92.197,92.216,92.185,92.202,243299998.0
2006-04-19 09:13:00,92.196,92.213,92.196,92.213,91600001.0
2006-04-19 09:14:00,92.22,92.223,92.202,92.202,105900000.0
2006-04-19 09:15:00,92.223,92.246,92.219,92.224,183300000.0
2006-04-19 09:16:00,92.235,92.258,92.234,92.253,202699998.0
2006-04-19 09:17:00,92.248,92.281,92.246,92.277,199100002.0
2006-04-19 09:18:00,92.275,92.294,92.258,92.264,229299997.0
2006-04-19 09:19:00,92.248,92.272,92.236,92.245,217300002.0
2006-04-19 09:20:00,92.256,92.275,92.25,92.272,362799997.0
2006-04-19 09:21:00,92.277,92.283,92.256,92.256,188499996.0
2006-04-19 09:22:00,92.272,92.28,92.256,92.268,300300001.0
2006-04-19 09:23:00,92.258,92.273,92.254,92.272,215399997.0
2006-04-19 09:24:00,92.267,92.275,92.247,92.247,180299999.0
2006-04-19 09:25:00,92.231,92.25,92.212,92.242,292500001.0
2006-04-19 09:26:00,92.231,92.254,92.228,92.233,261700001.0
2006-04-19 09:27:00,92.251,92.252,92.227,92.247,342199998.0
2006-04-19 09:28:00,92.223,92.242,92.208,92.221,334900000.0
2006-04-19 09:29:00,92.221,92.241,92.219,92.24,242299995.0
2006-04-19 09:30:00,92.242,92.262,92.236,92.251,197500000.0
2006-04-19 09:31:00,92.228,92.249,92.221,92.221,276600000.0
2006-04-19 09:32:00,92.235,92.281,92.235,92.264,288099997.0
2006-04-19 09:33:00,92.26,92.265,92.241,92.262,220899999.0
2006-04-19 09:34:00,92.255,92.261,92.236,92.244,196700003.0
2006-04-19 09:35:00,92.242,92.274,92.242,92.264,203500000.0
2006-04-19 09:36:00,92.259,92.272,92.242,92.262,242200002.0
2006-04-19 09:37:00,92.247,92.263,92.22,92.245,313100000.0
2006-04-19 09:38:00,92.251,92.252,92.22,92.243,284699999.0
2006-04-19 09:39:00,92.247,92.251,92.224,92.233,298700004.0
2006-04-19 09:40:00,92.228,92.251,92.228,92.232,130599998.0
2006-04-19 09:41:00,92.248,92.252,92.222,92.238,213699999.0
2006-04-19 09:42:00,92.243,92.272,92.235,92.272,271699998.0
2006-04-19 09:43:00,92.268,92.272,92.239,92.272,252300002.0
2006-04-19 09:44:00,92.272,92.274,92.238,92.246,105699999.0
2006-04-19 09:45:00,92.263,92.28,92.251,92.265,156999999.0
2006-04-19 09:46:00,92.264,92.264,92.242,92.242,187799997.0
2006-04-19 09:47:00,92.238,92.259,92.236,92.249,247300004.0
2006-04-19 09:48:00,92.256,92.275,92.24,92.26,249199996.0
2006-04-19 09:49:00,92.267,92.283,92.253,92.253,243199995.0
2006-04-19 09:50:00,92.265,92.276,92.249,92.255,383599998.0
2006-04-19 09:51:00,92.263,92.274,92.242,92.265,212599996.0
2006-04-19 09:52:00,92.242,92.275,92.242,92.25,217599999.0
2006-04-19 09:53:00,92.273,92.28,92.254,92.255,122600000.0
2006-04-19 09:54:00,92.266,92.278,92.258,92.276,162100000.0
2006-04-19 09:55:00,92.273,92.287,92.258,92.268,253800003.0
2006-04-19 09:56:00,92.268,92.288,92.266,92.288,321400000.0
2006-04-19 09:57:00,92.265,92.282,92.255,92.267,269899996.0
2006-04-19 09:58:00,92.233,92.272,92.233,92.25,183200002.0
2006-04-19 09:59:00,92.243,92.262,92.231,92.231,141199997.0
2006-04-19 10:00:00,92.229,92.244,92.202,92.224,225000002.0
2006-04-19 10:01:00,92.211,92.244,92.203,92.203,255499998.0
2006-04-19 10:02:00,92.232,92.259,92.232,92.253,252400000.0
2006-04-19 10:03:00,92.233,92.256,92.22,92.235,159299999.0
2006-04-19 10:04:00,92.243,92.253,92.227,92.231,324900001.0
2006-04-19 10:05:00,92.244,92.273,92.243,92.273,77099999.0
2006-04-19 10:06:00,92.271,92.274,92.257,92.263,39300000.0
2006-04-19 10:07:00,92.243,92.265,92.225,92.23,136300001.0
2006-04-19 10:08:00,92.215,92.239,92.209,92.235,239900000.0
2006-04-19 10:09:00,92.233,92.233,92.217,92.217,209900002.0
2006-04-19 10:10:00,92.21,92.224,92.191,92.216,257799998.0
2006-04-19 10:11:00,92.21,92.221,92.196,92.201,169799998.0
2006-04-19 10:12:00,92.194,92.222,92.193,92.211,252699995.0
2006-04-19 10:13:00,92.224,92.232,92.212,92.22,100199998.0
2006-04-19 10:14:00,92.19,92.21,92.185,92.198,40699999.0
2006-04-19 10:15:00,92.19,92.192,92.168,92.172,184799999.0
2006-04-19 10:16:00,92.184,92.206,92.17,92.192,316299998.0
2006-04-19 10:17:00,92.202,92.236,92.202,92.22,90000000.0
2006-04-19 10:18:00,92.201,92.218,92.193,92.206,216799997.0
2006-04-19 10:19:00,92.19,92.232,92.19,92.225,267799996.0
2006-04-19 10:20:00,92.232,92.238,92.21,92.224,281800000.0
2006-04-19 10:21:00,92.225,92.233,92.21,92.216,246899999.0
2006-04-19 10:22:00,92.222,92.224,92.199,92.218,346399999.0
2006-04-19 10:23:00,92.208,92.234,92.194,92.214,150000000.0
2006-04-19 10:24:00,92.213,92.231,92.201,92.228,107000002.0
2006-04-19 10:25:00,92.227,92.229,92.205,92.213,244099999.0
2006-04-19 10:26:00,92.211,92.226,92.191,92.206,160899999.0
2006-04-19 10:27:00,92.189,92.211,92.189,92.196,220199999.0
2006-04-19 10:28:00,92.184,92.21,92.179,92.198,169699995.0
2006-04-19 10:29:00,92.197,92.213,92.185,92.192,304200002.0
2006-04-19 10:30:00,92.201,92.225,92.192,92.21,257900001.0
2006-04-19 10:31:00,92.204,92.23,92.179,92.2,259899998.0
2006-04-19 10:32:00,92.199,92.218,92.191,92.207,29600001.0
2006-04-19 10:33:00,92.203,92.231,92.201,92.226,242999995.0
2006-04-19 10:34:00,92.205,92.232,92.2,92.227,244200000.0
2006-04-19 10:35:00,92.232,92.232,92.204,92.217,205800001.0
2006-04-19 10:36:00,92.218,92.225,92.2,92.2,308700000.0
2006-04-19 10:37:00,92.213,92.24,92.197,92.217,302600000.0
2006-04-19 10:38:00,92.208,92.233,92.208,92.23,123899999.0
2006-04-19 10:39:00,92.222,92.235,92.213,92.226,121799997.0
2006-04-19 10:40:00,92.219,92.244,92.203,92.22,232500000.0
2006-04-19 10:41:00,92.228,92.241,92.215,92.228,189599998.0
2006-04-19 10:42:00,92.209,92.23,92.206,92.229,177099998.0
2006-04-19 10:43:00,92.209,92.226,92.194,92.223,313000006.0
2006-04-19 10:44:00,92.225,92.241,92.196,92.196,282899997.0
2006-04-19 10:45:00,92.211,92.227,92.204,92.222,267199996.0
2006-04-19 10:46:00,92.202,92.22,92.198,92.214,203099998.0
2006-04-19 10:47:00,92.219,92.219,92.198,92.211,251199998.0
2006-04-19 10:48:00,92.194,92.207,92.177,92.197,150200001.0
2006-04-19 10:49:00,92.217,92.232,92.206,92.214,72999999.0
2006-04-19 10:50:00,92.248,92.248,92.223,92.223,108200000.0
2006-04-19 10:51:00,92.236,92.26,92.228,92.247,127099999.0
2006-04-19 10:52:00,92.247,92.254,92.227,92.237,194100001.0
2006-04-19 10:53:00,92.243,92.257,92.226,92.238,205400000.0
2006-04-19 10:54:00,92.218,92.244,92.185,92.239,227599999.0
2006-04-19 10:55:00,92.228,92.236,92.216,92.223,202799998.0
2006-04-19 10:56:00,92.226,92.237,92.206,92.223,330399998.0
2006-04-19 10:57:00,92.232,92.232,92.2,92.2,204199996.0
2006-04-19 10:58:00,92.195,92.213,92.187,92.21,354099997.0
2006-04-19 10:59:00,92.21,92.217,92.188,92.19,152600000.0
2006-04-19 11:00:00,92.193,92.213,92.173,92.186,113399999.0
2006-04-19 11:01:00,92.194,92.208,92.182,92.2,234300001.0
2006-04-19 11:02:00,92.186,92.191,92.157,92.171,293400002.0
2006-04-19 11:03:00,92.179,92.195,92.155,92.172,104399999.0
2006-04-19 11:04:00,92.182,92.187,92.163,92.164,219699999.0
2006-04-19 11:05:00,92.174,92.19,92.159,92.173,340200000.0
2006-04-19 11:06:00,92.203,92.206,92.174,92.181,157899997.0
2006-04-19 11:07:00,92.201,92.21,92.185,92.185,199000000.0
2006-04-19 11:08:00,92.173,92.2,92.173,92.18,181799999.0
2006-04-19 11:09:00,92.196,92.202,92.177,92.177,131899998.0
2006-04-19 11:10:00,92.178,92.2,92.178,92.2,180199996.0
2006-04-19 11:11:00,92.175,92.208,92.175,92.195,286799998.0
2006-04-19 11:12:00,92.198,92.212,92.189,92.212,190700002.0
2006-04-19 11:13:00,92.213,92.226,92.197,92.212,269899998.0
2006-04-19 11:14:00,92.228,92.236,92.202,92.215,357499996.0
2006-04-19 11:15:00,92.214,92.241,92.214,92.228,250899996.0
2006-04-19 11:16:00,92.214,92.227,92.201,92.217,200200001.0
2006-04-19 11:17:00,92.213,92.241,92.213,92.233,261900007.0
2006-04-19 11:18:00,92.213,92.24,92.209,92.24,315899997.0
2006-04-19 11:19:00,92.238,92.238,92.217,92.217,165800000.0
2006-04-19 11:20:00,92.232,92.232,92.206,92.22,268799998.0
2006-04-19 11:21:00,92.22,92.231,92.208,92.211,168300002.0
2006-04-19 11:22:00,92.215,92.235,92.201,92.207,197600005.0
2006-04-19 11:23:00,92.193,92.204,92.179,92.18,175699998.0
2006-04-19 11:24:00,92.178,92.207,92.176,92.207,197900001.0
2006-04-19 11:25:00,92.212,92.214,92.174,92.189,284599996.0
2006-04-19 11:26:00,92.192,92.192,92.164,92.169,315800001.0
2006-04-19 11:27:00,92.189,92.189,92.162,92.163,245099999.0
2006-04-19 11:28:00,92.18,92.19,92.156,92.17,186500002.0
2006-04-19 11:29:00,92.183,92.192,92.144,92.172,178100001.0
2006-04-19 11:30:00,92.179,92.197,92.177,92.193,236599999.0
2006-04-19 11:31:00,92.18,92.193,92.162,92.185,110099998.0
2006-04-19 11:32:00,92.181,92.192,92.159,92.162,315700000.0
2006-04-19 11:33:00,92.137,92.172,92.111,92.129,214500001.0
2006-04-19 11:34:00,92.103,92.134,92.103,92.121,403600003.0
2006-04-19 11:35:00,92.101,92.122,92.086,92.103,171300002.0
2006-04-19 11:36:00,92.076,92.1,92.073,92.092,279700001.0
2006-04-19 11:37:00,92.086,92.086,92.059,92.063,175499998.0
2006-04-19 11:38:00,92.082,92.099,92.071,92.079,230400000.0
2006-04-19 11:39:00,92.097,92.124,92.086,92.103,264999999.0
2006-04-19 11:40:00,92.097,92.117,92.092,92.108,292300002.0
2006-04-19 11:41:00,92.097,92.117,92.091,92.105,315599999.0
2006-04-19 11:42:00,92.112,92.117,92.085,92.085,198599998.0
2006-04-19 11:43:00,92.102,92.125,92.092,92.099,228600004.0
2006-04-19 11:44:00,92.103,92.125,92.103,92.12,367199999.0
2006-04-19 11:45:00,92.116,92.127,92.101,92.116,390100004.0
2006-04-19 11:46:00,92.105,92.118,92.092,92.105,82200000.0
2006-04-19 11:47:00,92.115,92.121,92.093,92.102,201299996.0
2006-04-19 11:48:00,92.107,92.114,92.083,92.104,266800002.0
2006-04-19 11:49:00,92.08,92.116,92.08,92.102,352699999.0
2006-04-19 11:50:00,92.101,92.116,92.079,92.101,220499995.0
2006-04-19 11:51:00,92.111,92.111,92.083,92.09,228699999.0
2006-04-19 11:52:00,92.101,92.118,92.088,92.116,316499996.0
2006-04-19 11:53:00,92.118,92.118,92.09,92.1,388400002.0
2006-04-19 11:54:00,92.106,92.128,92.093,92.108,199499999.0
2006-04-19 11:55:00,92.121,92.148,92.113,92.12,181600001.0
2006-04-19 11:56:00,92.142,92.148,92.118,92.134,165499999.0
2006-04-19 11:57:00,92.125,92.147,92.121,92.138,273900001.0
2006-04-19 11:58:00,92.127,92.143,92.104,92.104,207700001.0
2006-04-19 11:59:00,92.098,92.115,92.078,92.078,417599996.0
2006-04-19 12:00:00,92.075,92.078,92.051,92.069,320300001.0
2006-04-19 12:01:00,92.065,92.072,92.041,92.041,292699994.0
2006-04-19 12:02:00,92.041,92.063,92.001,92.045,225000000.0
2006-04-19 12:03:00,92.035,92.071,92.02,92.071,174200000.0
2006-04-19 12:04:00,92.057,92.094,92.053,92.094,210999998.0
2006-04-19 12:05:00,92.109,92.138,92.102,92.116,125299999.0
2006-04-19 12:06:00,92.112,92.136,92.103,92.117,227300004.0
2006-04-19 12:07:00,92.087,92.113,92.087,92.107,418599995.0
2006-04-19 12:08:00,92.088,92.107,92.079,92.09,206600000.0
2006-04-19 12:09:00,92.073,92.095,92.073,92.091,245800000.0
2006-04-19 12:10:00,92.077,92.099,92.072,92.094,235200000.0
2006-04-19 12:11:00,92.077,92.095,92.066,92.075,314799999.0
2006-04-19 12:12:00,92.077,92.118,92.077,92.115,359299998.0
2006-04-19 12:13:00,92.137,92.137,92.107,92.107,262699999.0
2006-04-19 12:14:00,92.136,92.136,92.107,92.118,375600002.0
2006-04-19 12:15:00,92.121,92.133,92.103,92.118,167200001.0
2006-04-19 12:16:00,92.094,92.124,92.094,92.121,234799999.0
2006-04-19 12:17:00,92.127,92.139,92.1,92.1,222599999.0
2006-04-19 12:18:00,92.107,92.131,92.102,92.121,212399995.0
2006-04-19 12:19:00,92.126,92.136,92.113,92.128,220599999.0
2006-04-19 12:20:00,92.123,92.135,92.111,92.121,220799996.0
2006-04-19 12:21:00,92.128,92.148,92.11,92.123,333800000.0
2006-04-19 12:22:00,92.139,92.139,92.108,92.11,248199997.0
2006-04-19 12:23:00,92.126,92.126,92.091,92.109,172299996.0
2006-04-19 12:24:00,92.102,92.125,92.102,92.12,169200000.0
2006-04-19 12:25:00,92.089,92.115,92.088,92.108,94199999.0
2006-04-19 12:26:00,92.122,92.129,92.102,92.115,280800001.0
2006-04-19 12:27:00,92.078,92.098,92.064,92.091,172600000.0
2006-04-19 12:28:00,92.1,92.118,92.088,92.101,255499998.0
2006-04-19 12:29:00,92.118,92.125,92.095,92.106,455999996.0
2006-04-19 12:30:00,92.084,92.114,92.084,92.11,160200000.0
2006-04-19 12:31:00,92.112,92.112,92.077,92.078,184299999.0
2006-04-19 12:32:00,92.096,92.107,92.082,92.094,188199999.0
2006-04-19 12:33:00,92.101,92.101,92.081,92.081,176399997.0
2006-04-19 12:34:00,92.08,92.093,92.07,92.082,227699996.0
2006-04-19 12:35:00,92.071,92.09,92.071,92.09,112399998.0
2006-04-19 12:36:00,92.063,92.082,92.048,92.054,275700003.0
2006-04-19 12:37:00,92.069,92.076,92.057,92.063,103800001.0
2006-04-19 12:38:00,92.078,92.078,92.056,92.062,206800001.0
2006-04-19 12:39:00,92.065,92.07,92.046,92.053,211600002.0
2006-04-19 12:40:00,92.053,92.067,92.036,92.036,332600004.0
2006-04-19 12:41:00,92.053,92.058,92.027,92.039,352899998.0
2006-04-19 12:42:00,92.05,92.06,92.032,92.06,145199995.0
2006-04-19 12:43:00,92.057,92.062,92.038,92.058,285500000.0
2006-04-19 12:44:00,92.053,92.061,92.039,92.04,266000000.0
2006-04-19 12:45:00,92.051,92.061,92.03,92.039,300100002.0
2006-04-19 12:46:00,92.053,92.062,92.035,92.044,243000001.0
2006-04-19 12:47:00,92.055,92.07,92.04,92.049,262899995.0
2006-04-19 12:48:00,92.068,92.076,92.051,92.051,323400001.0
2006-04-19 12:49:00,92.07,92.07,92.052,92.052,78499998.0
2006-04-19 12:50:00,92.066,92.066,92.029,92.036,274800001.0
2006-04-19 12:51:00,92.047,92.057,92.033,92.038,264199999.0
2006-04-19 12:52:00,92.024,92.049,92.024,92.034,164300002.0
2006-04-19 12:53:00,92.008,92.026,91.958,91.992,117599998.0
2006-04-19 12:54:00,92.017,92.018,91.992,92.018,193999999.0
2006-04-19 12:55:00,91.986,92.021,91.986,92.021,144299998.0
2006-04-19 12:56:00,92.013,92.032,91.991,92.015,142300002.0
2006-04-19 12:57:00,92.028,92.028,92.011,92.013,93000000.0
2006-04-19 12:58:00,91.998,92.031,91.997,92.016,293799995.0
2006-04-19 12:59:00,92.008,92.037,91.981,91.999,230399997.0
2006-04-19 13:00:00,91.998,92.024,91.996,92.019,328499999.0
2006-04-19 13:01:00,92.006,92.026,91.99,92.011,259799995.0
2006-04-19 13:02:00,91.989,92.01,91.97,91.981,274600001.0
2006-04-19 13:03:00,91.987,91.987,91.967,91.984,171499998.0
2006-04-19 13:04:00,91.971,91.993,91.963,91.983,220699999.0
2006-04-19 13:05:00,91.992,92.002,91.98,91.982,247599997.0
2006-04-19 13:06:00,91.98,92.023,91.98,92.005,197499998.0
2006-04-19 13:07:00,91.991,92.021,91.956,91.973,308200000.0
2006-04-19 13:08:00,91.971,91.971,91.943,91.957,164900000.0
2006-04-19 13:09:00,91.966,91.997,91.948,91.979,195400000.0
2006-04-19 13:10:00,92.001,92.022,91.993,91.998,181099996.0
2006-04-19 13:11:00,92.006,92.006,91.952,91.975,178800001.0
2006-04-19 13:12:00,91.952,91.978,91.951,91.978,295800001.0
2006-04-19 13:13:00,91.963,91.987,91.957,91.968,189899997.0
2006-04-19 13:14:00,91.965,91.98,91.943,91.943,225399997.0
2006-04-19 13:15:00,91.949,91.977,91.946,91.968,259399996.0
2006-04-19 13:16:00,91.98,91.994,91.967,91.977,175499999.0
2006-04-19 13:17:00,91.996,92.023,91.972,92.001,365900002.0
2006-04-19 13:18:00,92.007,92.026,92.002,92.012,205999999.0
2006-04-19 13:19:00,92.023,92.03,91.993,91.993,209800001.0
2006-04-19 13:20:00,92.008,92.015,91.986,91.999,247199997.0
2006-04-19 13:21:00,92.01,92.027,91.999,92.005,185800002.0
2006-04-19 13:22:00,92.022,92.024,91.995,91.998,336600003.0
2006-04-19 13:23:00,92.013,92.023,92.0,92.01,227699998.0
2006-04-19 13:24:00,92.01,92.031,92.01,92.02,141300000.0
2006-04-19 13:25:00,92.011,92.038,92.003,92.038,337600001.0
2006-04-19 13:26:00,92.035,92.048,92.019,92.041,279900000.0
2006-04-19 13:27:00,92.008,92.029,92.0,92.008,191900001.0
2006-04-19 13:28:00,92.028,92.041,92.013,92.039,262199996.0
2006-04-19 13:29:00,92.056,92.083,92.052,92.065,295200000.0
2006-04-19 13:30:00,92.063,92.065,92.032,92.047,177199999.0
2006-04-19 13:31:00,92.052,92.07,92.046,92.068,270999999.0
2006-04-19 13:32:00,92.059,92.067,92.042,92.055,126600000.0
2006-04-19 13:33:00,92.037,92.064,92.037,92.041,169199999.0
2006-04-19 13:34:00,92.064,92.073,92.041,92.05,191399998.0
2006-04-19 13:35:00,92.038,92.066,92.038,92.051,320999996.0
2006-04-19 13:36:00,92.066,92.086,92.061,92.075,193100003.0
2006-04-19 13:37:00,92.076,92.091,92.064,92.068,188799998.0
2006-04-19 13:38:00,92.071,92.085,92.053,92.075,128400002.0
2006-04-19 13:39:00,92.092,92.092,92.063,92.074,233499996.0
2006-04-19 13:40:00,92.066,92.077,92.049,92.065,313399999.0
2006-04-19 13:41:00,92.066,92.076,92.052,92.056,182900000.0
2006-04-19 13:42:00,92.051,92.08,92.045,92.075,222899998.0
2006-04-19 13:43:00,92.061,92.075,92.048,92.063,200299999.0
2006-04-19 13:44:00,92.044,92.061,92.02,92.034,186800001.0
2006-04-19 13:45:00,92.042,92.056,92.024,92.024,210100000.0
2006-04-19 13:46:00,92.045,92.045,92.024,92.029,80100000.0
2006-04-19 13:47:00,92.021,92.061,92.021,92.047,311300002.0
2006-04-19 13:48:00,92.027,92.051,92.022,92.041,151500000.0
2006-04-19 13:49:00,92.035,92.052,92.027,92.034,359899999.0
2006-04-19 13:50:00,92.037,92.075,92.037,92.075,387899998.0
2006-04-19 13:51:00,92.07,92.075,92.052,92.057,87699999.0
2006-04-19 13:52:00,92.043,92.071,92.043,92.059,204299999.0
2006-04-19 13:53:00,92.037,92.076,92.037,92.075,275600001.0
2006-04-19 13:54:00,92.064,92.086,92.058,92.083,191299999.0
2006-04-19 13:55:00,92.074,92.087,92.065,92.085,75500000.0
2006-04-19 13:56:00,92.076,92.088,92.067,92.082,213500001.0
2006-04-19 13:57:00,92.06,92.082,92.05,92.082,244899998.0
2006-04-19 13:58:00,92.068,92.087,92.06,92.08,190900001.0
2006-04-19 13:59:00,92.087,92.087,92.064,92.068,162299999.0
2006-04-19 14:00:00,92.089,92.103,92.073,92.09,277700000.0
2006-04-19 14:01:00,92.089,92.104,92.079,92.102,280899998.0
2006-04-19 14:02:00,92.1,92.11,92.081,92.084,140299999.0
2006-04-19 14:03:00,92.091,92.091,92.068,92.085,264199997.0
2006-04-19 14:04:00,92.078,92.097,92.067,92.088,302400002.0
2006-04-19 14:05:00,92.078,92.101,92.075,92.08,234700001.0
2006-04-19 14:06:00,92.086,92.108,92.066,92.081,225499999.0
2006-04-19 14:07:00,92.076,92.1,92.076,92.094,166000002.0
2006-04-19 14:08:00,92.076,92.101,92.069,92.101,161699999.0
2006-04-19 14:09:00,92.104,92.104,92.084,92.084,136499999.0
2006-04-19 14:10:00,92.074,92.105,92.057,92.105,175299998.0
2006-04-19 14:11:00,92.098,92.109,92.085,92.09,213900001.0
2006-04-19 14:12:00,92.112,92.115,92.094,92.094,239699999.0
2006-04-19 14:13:00,92.12,92.123,92.094,92.094,231099997.0
2006-04-19 14:14:00,92.112,92.139,92.112,92.139,123799999.0
2006-04-19 14:15:00,92.13,92.157,92.117,92.157,234500001.0
2006-04-19 14:16:00,92.151,92.165,92.133,92.144,224399998.0
2006-04-19 14:17:00,92.151,92.151,92.122,92.122,146799996.0
2006-04-19 14:18:00,92.128,92.143,92.103,92.127,254599999.0
2006-04-19 14:19:00,92.127,92.138,92.095,92.095,324799996.0
2006-04-19 14:20:00,92.098,92.123,92.096,92.113,207999997.0
2006-04-19 14:21:00,92.119,92.124,92.098,92.098,319300002.0
2006-04-19 14:22:00,92.094,92.112,92.078,92.09,87300000.0
2006-04-19 14:23:00,92.108,92.12,92.083,92.088,336800002.0
2006-04-19 14:24:00,92.108,92.13,92.102,92.125,236400005.0
2006-04-19 14:25:00,92.106,92.132,92.104,92.125,303400000.0
2006-04-19 14:26:00,92.121,92.121,92.085,92.092,168100000.0
2006-04-19 14:27:00,92.108,92.112,92.086,92.104,188700000.0
2006-04-19 14:28:00,92.111,92.132,92.104,92.111,119300000.0
2006-04-19 14:29:00,92.128,92.131,92.084,92.084,402000000.0
2006-04-19 14:30:00,92.025,92.059,91.94,91.984,303999999.0
2006-04-19 14:31:00,92.033,92.057,91.979,92.052,269199997.0
2006-04-19 14:32:00,92.032,92.048,92.016,92.026,199999996.0
2006-04-19 14:33:00,92.025,92.054,92.016,92.05,299999997.0
2006-04-19 14:34:00,92.061,92.076,92.033,92.033,207399997.0
2006-04-19 14:35:00,92.072,92.072,92.033,92.039,265900000.0
2006-04-19 14:36:00,92.045,92.099,92.031,92.076,259800001.0
2006-04-19 14:37:00,92.096,92.114,92.092,92.11,285600002.0
2006-04-19 14:38:00,92.12,92.131,92.11,92.11,25800000.0
2006-04-19 14:39:00,92.153,92.166,92.13,92.144,138200000.0
2006-04-19 14:40:00,92.145,92.164,92.133,92.163,248299999.0
2006-04-19 14:41:00,92.159,92.168,92.129,92.13,155499998.0
2006-04-19 14:42:00,92.123,92.148,92.121,92.13,187999998.0
2006-04-19 14:43:00,92.135,92.147,92.117,92.124,165799998.0
2006-04-19 14:44:00,92.124,92.17,92.114,92.16,238799998.0
2006-04-19 14:45:00,92.164,92.18,92.153,92.172,207900002.0
2006-04-19 14:46:00,92.166,92.176,92.144,92.159,290399998.0
2006-04-19 14:47:00,92.164,92.173,92.148,92.16,242200005.0
2006-04-19 14:48:00,92.149,92.163,92.134,92.148,83400000.0
2006-04-19 14:49:00,92.137,92.185,92.137,92.183,279600002.0
2006-04-19 14:50:00,92.178,92.185,92.131,92.131,489100002.0
2006-04-19 14:51:00,92.139,92.149,92.114,92.138,264800000.0
2006-04-19 14:52:00,92.133,92.159,92.131,92.151,381199996.0
2006-04-19 14:53:00,92.138,92.159,92.12,92.14,277600000.0
2006-04-19 14:54:00,92.158,92.179,92.143,92.161,209300001.0
2006-04-19 14:55:00,92.173,92.185,92.153,92.173,299099999.0
2006-04-19 14:56:00,92.162,92.188,92.162,92.186,344000000.0
2006-04-19 14:57:00,92.182,92.194,92.162,92.187,310699997.0
2006-04-19 14:58:00,92.191,92.191,92.159,92.166,87300000.0
2006-04-19 14:59:00,92.188,92.208,92.144,92.208,260000005.0
2006-04-19 15:00:00,92.194,92.217,92.184,92.21,341600000.0
2006-04-19 15:01:00,92.222,92.226,92.193,92.215,259899999.0
2006-04-19 15:02:00,92.219,92.219,92.199,92.216,192600001.0
2006-04-19 15:03:00,92.2,92.22,92.184,92.206,204399996.0
2006-04-19 15:04:00,92.212,92.233,92.195,92.219,190100001.0
2006-04-19 15:05:00,92.22,92.278,92.193,92.255,225499999.0
2006-04-19 15:06:00,92.287,92.309,92.272,92.28,273199999.0
2006-04-19 15:07:00,92.283,92.301,92.272,92.278,243100000.0
2006-04-19 15:08:00,92.262,92.291,92.259,92.28,175599999.0
2006-04-19 15:09:00,92.27,92.287,92.26,92.265,203200001.0
2006-04-19 15:10:00,92.221,92.243,92.221,92.239,51799999.0
2006-04-19 15:11:00,92.212,92.238,92.212,92.223,206100001.0
2006-04-19 15:12:00,92.228,92.246,92.209,92.232,209399999.0
2006-04-19 15:13:00,92.245,92.27,92.225,92.253,218100001.0
2006-04-19 15:14:00,92.282,92.282,92.227,92.227,285000002.0
2006-04-19 15:15:00,92.231,92.246,92.216,92.226,177099998.0
2006-04-19 15:16:00,92.241,92.255,92.222,92.229,336399992.0
2006-04-19 15:17:00,92.228,92.253,92.226,92.25,301200004.0
2006-04-19 15:18:00,92.231,92.26,92.224,92.23,225799998.0
2006-04-19 15:19:00,92.248,92.269,92.237,92.238,251099998.0
2006-04-19 15:20:00,92.247,92.278,92.241,92.278,169800002.0
2006-04-19 15:21:00,92.285,92.296,92.268,92.277,249000002.0
2006-04-19 15:22:00,92.278,92.322,92.219,92.297,188400002.0
2006-04-19 15:23:00,92.342,92.369,92.334,92.363,308399995.0
2006-04-19 15:24:00,92.355,92.378,92.353,92.374,217599999.0
2006-04-19 15:25:00,92.385,92.396,92.358,92.358,341300004.0
2006-04-19 15:26:00,92.35,92.371,92.34,92.361,164400002.0
2006-04-19 15:27:00,92.34,92.371,92.34,92.362,316099999.0
2006-04-19 15:28:00,92.353,92.372,92.347,92.372,204499999.0
2006-04-19 15:29:00,92.35,92.387,92.35,92.387,248000000.0
2006-04-19 15:30:00,92.401,92.412,92.373,92.384,283100000.0
2006-04-19 15:31:00,92.403,92.428,92.389,92.428,172900001.0
2006-04-19 15:32:00,92.399,92.422,92.396,92.406,269800005.0
2006-04-19 15:33:00,92.43,92.43,92.413,92.414,108800001.0
2006-04-19 15:34:00,92.417,92.432,92.397,92.423,300300000.0
2006-04-19 15:35:00,92.406,92.425,92.394,92.411,193200002.0
2006-04-19 15:36:00,92.43,92.452,92.418,92.441,247600002.0
2006-04-19 15:37:00,92.452,92.471,92.436,92.436,179100002.0
2006-04-19 15:38:00,92.417,92.448,92.417,92.443,148800002.0
2006-04-19 15:39:00,92.446,92.446,92.401,92.401,206700000.0
2006-04-19 15:40:00,92.425,92.439,92.412,92.419,299600001.0
2006-04-19 15:41:00,92.418,92.436,92.41,92.425,127400002.0
2006-04-19 15:42:00,92.426,92.438,92.409,92.413,240000000.0
2006-04-19 15:43:00,92.423,92.431,92.401,92.413,223999996.0
2006-04-19 15:44:00,92.423,92.43,92.392,92.406,311999999.0
2006-04-19 15:45:00,92.415,92.45,92.415,92.45,254800003.0
2006-04-19 15:46:00,92.436,92.453,92.427,92.439,71700001.0
2006-04-19 15:47:00,92.44,92.461,92.422,92.441,290600000.0
2006-04-19 15:48:00,92.443,92.458,92.435,92.448,268799998.0
2006-04-19 15:49:00,92.419,92.441,92.417,92.43,107300000.0
2006-04-19 15:50:00,92.405,92.434,92.404,92.432,253999996.0
2006-04-19 15:51:00,92.44,92.444,92.414,92.414,297299998.0
2006-04-19 15:52:00,92.44,92.449,92.414,92.422,372199997.0
2006-04-19 15:53:00,92.431,92.449,92.41,92.428,205799999.0
2006-04-19 15:54:00,92.432,92.455,92.409,92.439,317299997.0
2006-04-19 15:55:00,92.459,92.472,92.441,92.457,189399999.0
2006-04-19 15:56:00,92.48,92.503,92.461,92.503,124400002.0
2006-04-19 15:57:00,92.52,92.534,92.507,92.507,264899999.0
2006-04-19 15:58:00,92.495,92.518,92.493,92.515,188600001.0
2006-04-19 15:59:00,92.508,92.523,92.483,92.498,222899999.0
2006-04-19 16:00:00,92.461,92.494,92.461,92.479,246499998.0
2006-04-19 16:01:00,92.477,92.505,92.466,92.482,110599999.0
2006-04-19 16:02:00,92.49,92.508,92.477,92.495,193299997.0
2006-04-19 16:03:00,92.47,92.488,92.47,92.482,21700000.0
2006-04-19 16:04:00,92.479,92.481,92.455,92.46,305199998.0
2006-04-19 16:05:00,92.498,92.526,92.487,92.508,142600000.0
2006-04-19 16:06:00,92.527,92.566,92.517,92.566,171400001.0
2006-04-19 16:07:00,92.564,92.594,92.557,92.564,300399996.0
2006-04-19 16:08:00,92.561,92.59,92.558,92.57,244799993.0
2006-04-19 16:09:00,92.553,92.574,92.547,92.561,176299999.0
2006-04-19 16:10:00,92.561,92.561,92.53,92.531,313600002.0
2006-04-19 16:11:00,92.549,92.588,92.549,92.571,262500000.0
2006-04-19 16:12:00,92.578,92.594,92.558,92.578,315699998.0
2006-04-19 16:13:00,92.577,92.579,92.517,92.565,241199998.0
2006-04-19 16:14:00,92.567,92.586,92.559,92.565,227999997.0
2006-04-19 16:15:00,92.559,92.583,92.556,92.583,130699999.0
2006-04-19 16:16:00,92.579,92.597,92.566,92.583,195099998.0
2006-04-19 16:17:00,92.58,92.585,92.54,92.54,165000003.0
2006-04-19 16:18:00,92.589,92.604,92.577,92.59,287299999.0
2006-04-19 16:19:00,92.587,92.592,92.567,92.567,136499999.0
2006-04-19 16:20:00,92.563,92.582,92.55,92.58,151899998.0
2006-04-19 16:21:00,92.582,92.585,92.564,92.57,260099997.0
2006-04-19 16:22:00,92.588,92.599,92.577,92.577,166399999.0
2006-04-19 16:23:00,92.572,92.601,92.564,92.596,308300000.0
2006-04-19 16:24:00,92.596,92.596,92.568,92.572,146299998.0
2006-04-19 16:25:00,92.594,92.602,92.572,92.584,313700000.0
2006-04-19 16:26:00,92.589,92.625,92.589,92.621,159599997.0
2006-04-19 16:27:00,92.611,92.63,92.598,92.62,376400000.0
2006-04-19 16:28:00,92.607,92.629,92.607,92.628,131000000.0
2006-04-19 16:29:00,92.61,92.64,92.597,92.614,301499995.0
2006-04-19 16:30:00,92.597,92.62,92.594,92.62,164899998.0
2006-04-19 16:31:00,92.623,92.628,92.597,92.615,217000000.0
2006-04-19 16:32:00,92.622,92.634,92.604,92.62,286599998.0
2006-04-19 16:33:00,92.627,92.63,92.603,92.622,190600001.0
2006-04-19 16:34:00,92.614,92.647,92.592,92.647,166999998.0
2006-04-19 16:35:00,92.642,92.658,92.63,92.633,226899997.0
2006-04-19 16:36:00,92.65,92.656,92.624,92.625,269599996.0
2006-04-19 16:37:00,92.629,92.646,92.612,92.616,354599997.0
2006-04-19 16:38:00,92.627,92.634,92.604,92.605,255199999.0
2006-04-19 16:39:00,92.613,92.63,92.61,92.616,241099996.0
2006-04-19 16:40:00,92.625,92.634,92.614,92.614,154900000.0
2006-04-19 16:41:00,92.612,92.627,92.591,92.61,184099999.0
2006-04-19 16:42:00,92.586,92.618,92.586,92.618,347599999.0
2006-04-19 16:43:00,92.61,92.624,92.586,92.586,301799995.0
2006-04-19 16:44:00,92.598,92.613,92.591,92.606,245499999.0
2006-04-19 16:45:00,92.608,92.623,92.596,92.623,357399998.0
2006-04-19 16:46:00,92.617,92.629,92.605,92.626,143400002.0
2006-04-19 16:47:00,92.632,92.638,92.591,92.606,254100001.0
2006-04-19 16:48:00,92.602,92.611,92.575,92.586,352300000.0
2006-04-19 16:49:00,92.575,92.595,92.566,92.587,347399995.0
2006-04-19 16:50:00,92.583,92.604,92.57,92.587,248400001.0
2006-04-19 16:51:00,92.562,92.591,92.562,92.591,190999998.0
2006-04-19 16:52:00,92.558,92.596,92.558,92.593,247499998.0
2006-04-19 16:53:00,92.587,92.6,92.572,92.587,261899999.0
2006-04-19 16:54:00,92.582,92.592,92.565,92.571,179800004.0
2006-04-19 16:55:00,92.586,92.602,92.573,92.578,247400000.0
2006-04-19 16:56:00,92.609,92.627,92.592,92.599,216899999.0
2006-04-19 16:57:00,92.623,92.632,92.604,92.61,275500001.0
2006-04-19 16:58:00,92.617,92.622,92.591,92.603,395500003.0
2006-04-19 16:59:00,92.614,92.652,92.603,92.628,212000000.0
2006-04-19 17:00:00,92.627,92.654,92.627,92.654,213500001.0
2006-04-19 17:01:00,92.654,92.654,92.609,92.633,233899999.0
2006-04-19 17:02:00,92.639,92.653,92.628,92.652,137000001.0
2006-04-19 17:03:00,92.635,92.66,92.628,92.647,161999999.0
2006-04-19 17:04:00,92.647,92.647,92.612,92.612,108600002.0
2006-04-19 17:05:00,92.618,92.642,92.615,92.634,314900003.0
2006-04-19 17:06:00,92.642,92.657,92.627,92.627,172400004.0
2006-04-19 17:07:00,92.633,92.647,92.621,92.647,169300000.0
2006-04-19 17:08:00,92.624,92.637,92.608,92.608,239299999.0
2006-04-19 17:09:00,92.616,92.636,92.602,92.627,276100009.0
2006-04-19 17:10:00,92.613,92.632,92.613,92.622,202800002.0
2006-04-19 17:11:00,92.624,92.637,92.608,92.616,213900000.0
2006-04-19 17:12:00,92.612,92.612,92.588,92.588,56300000.0
2006-04-19 17:13:00,92.576,92.609,92.573,92.592,312100000.0
2006-04-19 17:14:00,92.6,92.615,92.581,92.605,267699997.0
2006-04-19 17:15:00,92.59,92.613,92.589,92.613,255500000.0
2006-04-19 17:16:00,92.591,92.61,92.586,92.605,203099999.0
2006-04-19 17:17:00,92.572,92.591,92.558,92.59,308000000.0
2006-04-19 17:18:00,92.571,92.597,92.571,92.597,202999999.0
2006-04-19 17:19:00,92.598,92.598,92.569,92.572,242199998.0
2006-04-19 17:20:00,92.58,92.605,92.578,92.578,193500000.0
2006-04-19 17:21:00,92.585,92.595,92.567,92.57,343000003.0
2006-04-19 17:22:00,92.577,92.592,92.549,92.565,204799997.0
2006-04-19 17:23:00,92.544,92.568,92.53,92.553,221599999.0
2006-04-19 17:24:00,92.548,92.55,92.524,92.548,278000000.0
2006-04-19 17:25:00,92.547,92.552,92.524,92.548,281999997.0
2006-04-19 17:26:00,92.543,92.555,92.537,92.552,162599998.0
2006-04-19 17:27:00,92.55,92.569,92.55,92.568,278699992.0
2006-04-19 17:28:00,92.579,92.579,92.556,92.558,172100002.0
2006-04-19 17:29:00,92.571,92.579,92.545,92.552,328999994.0
2006-04-19 17:30:00,92.564,92.571,92.547,92.551,206199998.0
2006-04-19 17:31:00,92.55,92.571,92.548,92.563,278399999.0
2006-04-19 17:32:00,92.564,92.581,92.551,92.565,369599994.0
2006-04-19 17:33:00,92.548,92.565,92.534,92.553,155300000.0
2006-04-19 17:34:00,92.56,92.564,92.541,92.546,297399999.0
2006-04-19 17:35:00,92.563,92.563,92.539,92.539,224600000.0
2006-04-19 17:36:00,92.56,92.566,92.542,92.545,282199999.0
2006-04-19 17:37:00,92.565,92.565,92.53,92.539,180400000.0
2006-04-19 17:38:00,92.554,92.554,92.521,92.521,203900005.0
2006-04-19 17:39:00,92.516,92.54,92.516,92.54,270000002.0
2006-04-19 17:40:00,92.516,92.555,92.516,92.555,308399998.0
2006-04-19 17:41:00,92.541,92.554,92.525,92.535,146299998.0
2006-04-19 17:42:00,92.523,92.54,92.514,92.533,224200001.0
2006-04-19 17:43:00,92.512,92.555,92.512,92.555,358300002.0
2006-04-19 17:44:00,92.544,92.558,92.522,92.542,245999996.0
2006-04-19 17:45:00,92.539,92.552,92.527,92.544,305200000.0
2006-04-19 17:46:00,92.535,92.547,92.526,92.526,180000003.0
2006-04-19 17:47:00,92.553,92.564,92.538,92.549,250300001.0
2006-04-19 17:48:00,92.567,92.573,92.543,92.546,368600000.0
2006-04-19 17:49:00,92.529,92.573,92.527,92.544,110200001.0
2006-04-19 17:50:00,92.545,92.548,92.527,92.533,178200001.0
2006-04-19 17:51:00,92.533,92.552,92.518,92.535,278000000.0
2006-04-19 17:52:00,92.538,92.566,92.535,92.566,173700000.0
2006-04-19 17:53:00,92.558,92.56,92.534,92.552,268700007.0
2006-04-19 17:54:00,92.541,92.553,92.529,92.553,255599997.0
2006-04-19 17:55:00,92.552,92.556,92.514,92.517,267900002.0
2006-04-19 17:56:00,92.53,92.54,92.512,92.54,215199999.0
2006-04-19 17:57:00,92.547,92.547,92.513,92.515,233599997.0
2006-04-19 17:58:00,92.526,92.528,92.506,92.515,219099999.0
2006-04-19 17:59:00,92.517,92.54,92.5,92.514,227199997.0
2006-04-19 18:00:00,92.503,92.516,92.486,92.486,171400000.0
2006-04-19 18:01:00,92.5,92.54,92.5,92.53,2122400000.0
2006-04-19 18:02:00,92.54,92.54,92.52,92.53,2122400000.0
2006-04-19 18:03:00,92.52,92.53,92.52,92.52,2122400000.0
2006-04-19 18:04:00,92.53,92.54,92.52,92.54,2122400000.0
2006-04-19 18:05:00,92.52,92.54,92.52,92.52,2122400000.0
2006-04-19 18:06:00,92.53,92.54,92.52,92.53,2122400000.0
2006-04-19 18:07:00,92.54,92.55,92.53,92.55,2122400000.0
2006-04-19 18:08:00,92.56,92.57,92.55,92.57,2122400000.0
2006-04-19 18:09:00,92.551,92.556,92.521,92.527,2122400000.0
2006-04-19 18:10:00,92.533,92.533,92.499,92.508,1805499991.0
2006-04-19 18:11:00,92.52,92.54,92.499,92.519,1072800003.0
2006-04-19 18:12:00,92.531,92.546,92.507,92.523,1413499992.0
2006-04-19 18:13:00,92.511,92.546,92.506,92.528,1656099985.0
2006-04-19 18:14:00,92.54,92.56,92.53,92.54,1194700002.0
2006-04-19 18:15:00,92.53,92.53,92.49,92.51,1194700002.0
2006-04-19 18:16:00,92.5,92.52,92.48,92.51,1194700002.0
2006-04-19 18:17:00,92.458,92.489,92.458,92.48,1194700002.0
2006-04-19 18:18:00,92.488,92.514,92.471,92.493,919100003.0
2006-04-19 18:19:00,92.511,92.539,92.502,92.527,2087899999.0
2006-04-19 18:20:00,92.527,92.53,92.487,92.497,2131099997.0
2006-04-19 18:21:00,92.527,92.608,92.52,92.592,1773599988.0
2006-04-19 18:22:00,92.611,92.633,92.594,92.614,1223799990.0
2006-04-19 18:23:00,92.62,92.63,92.6,92.61,1955799999.0
2006-04-19 18:24:00,92.62,92.64,92.61,92.64,1955799999.0
2006-04-19 18:25:00,92.63,92.64,92.61,92.64,1955799999.0
2006-04-19 18:26:00,92.585,92.619,92.572,92.618,1955799999.0
2006-04-19 18:27:00,92.6,92.621,92.589,92.611,1283699996.0
2006-04-19 18:28:00,92.607,92.61,92.561,92.58,1734599989.0
2006-04-19 18:29:00,92.579,92.598,92.567,92.585,1188799994.0
2006-04-19 18:30:00,92.585,92.598,92.564,92.59,857299989.0
2006-04-19 18:31:00,92.562,92.583,92.555,92.57,1398499991.0
2006-04-19 18:32:00,92.567,92.574,92.538,92.546,1873699986.0
2006-04-19 18:33:00,92.54,92.574,92.538,92.57,2147199982.0
2006-04-19 18:34:00,92.563,92.57,92.534,92.548,1656799997.0
2006-04-19 18:35:00,92.557,92.569,92.531,92.531,1838699995.0
2006-04-19 18:36:00,92.552,92.568,92.533,92.541,957000002.0
2006-04-19 18:37:00,92.548,92.568,92.531,92.544,1139600004.0
2006-04-19 18:38:00,92.565,92.572,92.527,92.565,800699995.0
2006-04-19 18:39:00,92.563,92.57,92.541,92.541,895899995.0
2006-04-19 18:40:00,92.555,92.578,92.54,92.544,1586799989.0
2006-04-19 18:41:00,92.555,92.584,92.553,92.565,798199997.0
2006-04-19 18:42:00,92.567,92.568,92.535,92.537,1376999989.0
2006-04-19 18:43:00,92.56,92.578,92.543,92.557,481900008.0
2006-04-19 18:44:00,92.573,92.577,92.55,92.55,768599999.0
2006-04-19 18:45:00,92.551,92.591,92.551,92.568,741399995.0
2006-04-19 18:46:00,92.55,92.579,92.542,92.57,759299999.0
2006-04-19 18:47:00,92.579,92.591,92.566,92.567,319300000.0
2006-04-19 18:48:00,92.575,92.586,92.562,92.571,467499998.0
2006-04-19 18:49:00,92.578,92.593,92.566,92.578,830199997.0
2006-04-19 18:50:00,92.553,92.591,92.553,92.591,852300003.0
2006-04-19 18:51:00,92.596,92.614,92.58,92.587,1036399995.0
2006-04-19 18:52:00,92.613,92.633,92.596,92.622,1326299993.0
2006-04-19 18:53:00,92.637,92.637,92.593,92.613,1759499984.0
2006-04-19 18:54:00,92.611,92.626,92.6,92.62,1254199991.0
2006-04-19 18:55:00,92.628,92.633,92.604,92.615,1884499981.0
2006-04-19 18:56:00,92.632,92.632,92.6,92.61,292399997.0
2006-04-19 18:57:00,92.62,92.638,92.607,92.607,605000003.0
2006-04-19 18:58:00,92.616,92.653,92.606,92.63,1019200003.0
2006-04-19 18:59:00,92.644,92.65,92.618,92.623,1380899997.0
2006-04-19 19:00:00,92.639,92.657,92.629,92.636,288699998.0
2006-04-19 19:01:00,92.673,92.701,92.657,92.667,510900000.0
2006-04-19 19:02:00,92.695,92.704,92.68,92.683,296600000.0
2006-04-19 19:03:00,92.678,92.702,92.675,92.695,482400001.0
2006-04-19 19:04:00,92.682,92.708,92.68,92.697,486400000.0
2006-04-19 19:05:00,92.695,92.719,92.682,92.698,462899998.0
2006-04-19 19:06:00,92.692,92.71,92.673,92.694,1127099996.0
2006-04-19 19:07:00,92.677,92.698,92.652,92.67,1531300001.0
2006-04-19 19:08:00,92.652,92.68,92.652,92.675,1633099993.0
2006-04-19 19:09:00,92.666,92.697,92.665,92.697,1218800008.0
2006-04-19 19:10:00,92.702,92.708,92.672,92.692,251899997.0
2006-04-19 19:11:00,92.693,92.693,92.663,92.663,662999989.0
2006-04-19 19:12:00,92.67,92.702,92.67,92.687,237700001.0
2006-04-19 19:13:00,92.682,92.693,92.652,92.652,382600004.0
2006-04-19 19:14:00,92.667,92.696,92.667,92.676,408800004.0
2006-04-19 19:15:00,92.66,92.68,92.65,92.678,828999999.0
2006-04-19 19:16:00,92.661,92.687,92.661,92.687,664999999.0
2006-04-19 19:17:00,92.678,92.693,92.654,92.68,773299995.0
2006-04-19 19:18:00,92.654,92.674,92.639,92.659,575999998.0
2006-04-19 19:19:00,92.636,92.684,92.636,92.682,1197199999.0
2006-04-19 19:20:00,92.673,92.686,92.65,92.684,824800001.0
2006-04-19 19:21:00,92.676,92.676,92.641,92.644,1132700006.0
2006-04-19 19:22:00,92.664,92.674,92.654,92.656,275799995.0
2006-04-19 19:23:00,92.665,92.669,92.634,92.639,1475899996.0
2006-04-19 19:24:00,92.655,92.67,92.641,92.66,784799997.0
2006-04-19 19:25:00,92.661,92.676,92.641,92.665,1133099986.0
2006-04-19 19:26:00,92.665,92.685,92.65,92.65,1797900011.0
2006-04-19 19:27:00,92.671,92.703,92.671,92.686,1358799997.0
2006-04-19 19:28:00,92.685,92.705,92.672,92.692,979200002.0
2006-04-19 19:29:00,92.697,92.71,92.681,92.705,397099997.0
2006-04-19 19:30:00,92.708,92.713,92.682,92.713,1057599995.0
2006-04-19 19:31:00,92.705,92.709,92.689,92.694,528100005.0
2006-04-19 19:32:00,92.703,92.709,92.681,92.685,724000001.0
2006-04-19 19:33:00,92.695,92.706,92.68,92.684,868699995.0
2006-04-19 19:34:00,92.685,92.685,92.637,92.644,1044100002.0
2006-04-19 19:35:00,92.654,92.658,92.614,92.63,872499990.0
2006-04-19 19:36:00,92.637,92.661,92.635,92.655,591499998.0
2006-04-19 19:37:00,92.647,92.66,92.639,92.657,189899999.0
2006-04-19 19:38:00,92.637,92.663,92.624,92.637,960000005.0
2006-04-19 19:39:00,92.612,92.63,92.6,92.629,739400002.0
2006-04-19 19:40:00,92.627,92.653,92.622,92.643,910000001.0
2006-04-19 19:41:00,92.643,92.646,92.615,92.622,1033600004.0
2006-04-19 19:42:00,92.634,92.646,92.616,92.629,843499997.0
2006-04-19 19:43:00,92.624,92.645,92.622,92.643,389899997.0
2006-04-19 19:44:00,92.623,92.655,92.623,92.629,901499996.0
2006-04-19 19:45:00,92.622,92.648,92.616,92.648,200099999.0
2006-04-19 19:46:00,92.643,92.643,92.619,92.619,719699998.0
2006-04-19 19:47:00,92.62,92.647,92.615,92.647,252699997.0
2006-04-19 19:48:00,92.635,92.663,92.635,92.653,908099997.0
2006-04-19 19:49:00,92.645,92.65,92.62,92.63,898599990.0
2006-04-19 19:50:00,92.615,92.638,92.604,92.604,508599998.0
2006-04-19 19:51:00,92.622,92.64,92.604,92.614,550899996.0
2006-04-19 19:52:00,92.613,92.633,92.606,92.623,419999998.0
2006-04-19 19:53:00,92.615,92.639,92.612,92.62,753300000.0
2006-04-19 19:54:00,92.636,92.637,92.616,92.619,705999994.0
2006-04-19 19:55:00,92.62,92.635,92.613,92.634,325500001.0
2006-04-19 19:56:00,92.622,92.637,92.604,92.617,516799997.0
2006-04-19 19:57:00,92.595,92.615,92.575,92.595,542199995.0
2006-04-19 19:58:00,92.587,92.607,92.575,92.589,977199993.0
2006-04-19 19:59:00,92.606,92.623,92.598,92.601,993500002.0
2006-04-19 20:00:00,92.602,92.622,92.602,92.617,446999997.0
2006-04-19 20:01:00,92.623,92.63,92.604,92.605,552199999.0
2006-04-19 20:02:00,92.616,92.628,92.599,92.601,580599991.0
2006-04-19 20:03:00,92.615,92.624,92.592,92.621,427499993.0
2006-04-19 20:04:00,92.605,92.617,92.593,92.617,598799993.0
2006-04-19 20:05:00,92.614,92.635,92.609,92.624,476000004.0
2006-04-19 20:06:00,92.601,92.633,92.594,92.615,751300002.0
2006-04-19 20:07:00,92.632,92.638,92.61,92.613,428399998.0
2006-04-19 20:08:00,92.636,92.666,92.629,92.651,704799994.0
2006-04-19 20:09:00,92.664,92.675,92.637,92.643,516899998.0
2006-04-19 20:10:00,92.646,92.662,92.631,92.643,616600002.0
2006-04-19 20:11:00,92.649,92.663,92.616,92.639,1597700001.0
2006-04-19 20:12:00,92.645,92.654,92.62,92.632,1405399996.0
2006-04-19 20:13:00,92.653,92.661,92.637,92.64,1042700006.0
2006-04-19 20:14:00,92.644,92.647,92.61,92.621,557599997.0
2006-04-19 20:15:00,92.638,92.658,92.622,92.638,912099995.0
2006-04-19 20:16:00,92.646,92.659,92.629,92.648,1462099992.0
2006-04-19 20:17:00,92.637,92.664,92.637,92.655,278599999.0
2006-04-19 20:18:00,92.645,92.658,92.633,92.647,210100000.0
2006-04-19 20:19:00,92.642,92.648,92.608,92.64,1519499997.0
2006-04-19 20:20:00,92.64,92.649,92.619,92.623,1468999993.0
2006-04-19 20:21:00,92.643,92.651,92.617,92.617,382500003.0
2006-04-19 20:22:00,92.602,92.637,92.602,92.617,789500001.0
2006-04-19 20:23:00,92.609,92.627,92.591,92.608,808300001.0
2006-04-19 20:24:00,92.603,92.615,92.584,92.601,538200003.0
2006-04-19 20:25:00,92.623,92.637,92.595,92.595,750300000.0
2006-04-19 20:26:00,92.604,92.635,92.601,92.625,529299999.0
2006-04-19 20:27:00,92.627,92.627,92.588,92.597,1146899993.0
2006-04-19 20:28:00,92.602,92.606,92.57,92.574,1842899998.0
2006-04-19 20:29:00,92.61,92.61,92.57,92.57,1757399999.0
2006-04-19 20:30:00,92.58,92.59,92.57,92.58,1757399999.0
2006-04-19 20:31:00,92.561,92.583,92.541,92.583,1757399999.0
2006-04-19 20:32:00,92.59,92.595,92.571,92.572,1984399999.0
2006-04-19 20:33:00,92.583,92.599,92.564,92.593,721900006.0
2006-04-19 20:34:00,92.585,92.604,92.579,92.595,297099998.0
2006-04-19 20:35:00,92.593,92.593,92.568,92.568,640500001.0
2006-04-19 20:36:00,92.585,92.617,92.585,92.616,679200002.0
2006-04-19 20:37:00,92.598,92.626,92.593,92.623,610099999.0
2006-04-19 20:38:00,92.621,92.626,92.59,92.597,1318099996.0
2006-04-19 20:39:00,92.61,92.613,92.585,92.585,1335199994.0
2006-04-19 20:40:00,92.584,92.614,92.583,92.602,1634899991.0
2006-04-19 20:41:00,92.583,92.608,92.574,92.594,919399988.0
2006-04-19 20:42:00,92.593,92.608,92.573,92.59,1001100002.0
2006-04-19 20:43:00,92.591,92.639,92.591,92.63,644399996.0
2006-04-19 20:44:00,92.629,92.648,92.621,92.638,1183900001.0
2006-04-19 20:45:00,92.606,92.627,92.585,92.605,1064099996.0
2006-04-19 20:46:00,92.603,92.613,92.575,92.58,711199992.0
2006-04-19 20:47:00,92.582,92.619,92.582,92.605,1205099997.0
2006-04-19 20:48:00,92.601,92.601,92.567,92.568,988199991.0
2006-04-19 20:49:00,92.579,92.588,92.563,92.568,945099994.0
2006-04-19 20:50:00,92.575,92.604,92.57,92.59,983800000.0
2006-04-19 20:51:00,92.594,92.6,92.569,92.58,674400006.0
2006-04-19 20:52:00,92.581,92.605,92.577,92.605,498000000.0
2006-04-19 20:53:00,92.584,92.605,92.569,92.605,1324900002.0
2006-04-19 20:54:00,92.604,92.609,92.581,92.588,505000004.0
2006-04-19 20:55:00,92.593,92.602,92.571,92.589,1177200003.0
2006-04-19 20:56:00,92.594,92.602,92.561,92.561,1107999995.0
2006-04-19 20:57:00,92.568,92.6,92.561,92.57,1641299988.0
2006-04-19 20:58:00,92.57,92.58,92.57,92.58,2102799994.0
2006-04-19 20:59:00,92.565,92.579,92.526,92.548,2102799994.0
2006-04-19 21:00:00,92.567,92.582,92.554,92.558,1954699986.0
2006-04-19 21:01:00,92.58,92.6,92.58,92.6,773600001.0
2006-04-19 21:02:00,92.585,92.597,92.565,92.58,773600001.0
2006-04-19 21:03:00,92.591,92.594,92.566,92.566,548400003.0
2006-04-19 21:04:00,92.563,92.588,92.563,92.583,400400001.0
2006-04-19 21:05:00,92.581,92.592,92.563,92.579,297499998.0
2006-04-19 21:06:00,92.585,92.588,92.563,92.575,652100002.0
2006-04-19 21:07:00,92.585,92.593,92.563,92.572,534299997.0
2006-04-19 21:08:00,92.579,92.592,92.563,92.563,480899997.0
2006-04-19 21:09:00,92.575,92.578,92.552,92.554,348900002.0
2006-04-19 21:10:00,92.565,92.583,92.556,92.568,314199998.0
2006-04-19 21:11:00,92.553,92.585,92.553,92.583,498399995.0
2006-04-19 21:12:00,92.582,92.597,92.565,92.576,333399998.0
2006-04-19 21:13:00,92.564,92.593,92.563,92.582,890799986.0
2006-04-19 21:14:00,92.589,92.592,92.567,92.575,1036999993.0
2006-04-19 21:15:00,92.565,92.584,92.545,92.558,1063999994.0
2006-04-19 21:16:00,92.548,92.581,92.547,92.568,731999995.0
2006-04-19 21:17:00,92.573,92.577,92.535,92.543,1124799991.0
2006-04-19 21:18:00,92.55,92.562,92.535,92.545,624500003.0
2006-04-19 21:19:00,92.546,92.573,92.546,92.567,910799996.0
2006-04-19 21:20:00,92.564,92.577,92.55,92.565,1762499997.0
2006-04-19 21:21:00,92.543,92.556,92.522,92.537,1965799986.0
2006-04-19 21:22:00,92.521,92.544,92.507,92.534,1559100002.0
2006-04-19 21:23:00,92.542,92.556,92.514,92.542,885899995.0
2006-04-19 21:24:00,92.539,92.571,92.539,92.561,872400000.0
2006-04-19 21:25:00,92.54,92.565,92.533,92.562,1438699998.0
2006-04-19 21:26:00,92.554,92.576,92.554,92.559,246299999.0
2006-04-19 21:27:00,92.56,92.58,92.557,92.575,586900002.0
2006-04-19 21:28:00,92.568,92.578,92.559,92.572,267799995.0
2006-04-19 21:29:00,92.577,92.577,92.543,92.546,752399997.0
2006-04-19 21:30:00,92.559,92.559,92.526,92.553,337900001.0
2006-04-19 21:31:00,92.535,92.558,92.535,92.553,287100001.0
2006-04-19 21:32:00,92.555,92.568,92.543,92.568,1340499999.0
2006-04-19 21:33:00,92.55,92.57,92.547,92.552,253100003.0
2006-04-19 21:34:00,92.567,92.567,92.531,92.531,402999994.0
2006-04-19 21:35:00,92.552,92.567,92.545,92.565,559100006.0
2006-04-19 21:36:00,92.564,92.58,92.548,92.562,108800003.0
2006-04-19 21:37:00,92.554,92.593,92.554,92.59,324199997.0
2006-04-19 21:38:00,92.574,92.598,92.574,92.587,480799996.0
2006-04-19 21:39:00,92.581,92.581,92.524,92.526,267999998.0
2006-04-19 21:40:00,92.503,92.519,92.476,92.48,541399996.0
2006-04-19 21:41:00,92.492,92.539,92.482,92.504,329999998.0
2006-04-19 21:42:00,92.537,92.537,92.502,92.502,671799993.0
2006-04-19 21:43:00,92.535,92.562,92.53,92.531,669899995.0
2006-04-19 21:44:00,92.526,92.547,92.509,92.539,1333700004.0
2006-04-19 21:45:00,92.537,92.545,92.514,92.519,1311700000.0
2006-04-19 21:46:00,92.542,92.548,92.507,92.507,605299998.0
2006-04-19 21:47:00,92.525,92.537,92.512,92.518,895100000.0
2006-04-19 21:48:00,92.537,92.537,92.511,92.511,319799998.0
2006-04-19 21:49:00,92.514,92.527,92.494,92.52,771999993.0
2006-04-19 21:50:00,92.512,92.535,92.504,92.525,155299999.0
2006-04-19 21:51:00,92.516,92.516,92.484,92.484,507500002.0
2006-04-19 21:52:00,92.5,92.51,92.478,92.487,617599998.0
2006-04-19 21:53:00,92.5,92.512,92.49,92.512,251200001.0
2006-04-19 21:54:00,92.506,92.521,92.491,92.505,114599999.0
2006-04-19 21:55:00,92.503,92.509,92.487,92.497,186299997.0
2006-04-19 21:56:00,92.501,92.51,92.479,92.49,511600004.0
2006-04-19 21:57:00,92.488,92.498,92.47,92.479,198300000.0
2006-04-19 21:58:00,92.5,92.51,92.5,92.506,172199996.0
2006-04-19 21:59:00,92.508,92.53,92.495,92.511,586800003.0
2006-04-19 22:00:00,92.503,92.527,92.467,92.49,658199999.0
2006-04-19 22:01:00,92.483,92.495,92.461,92.479,886999997.0
2006-04-19 22:02:00,92.484,92.491,92.462,92.462,1125599994.0
2006-04-19 22:03:00,92.47,92.485,92.453,92.464,258000001.0
2006-04-19 22:04:00,92.488,92.489,92.466,92.478,648699997.0
2006-04-19 22:05:00,92.461,92.491,92.453,92.467,241099999.0
2006-04-19 22:06:00,92.46,92.475,92.439,92.447,359400002.0
2006-04-19 22:07:00,92.439,92.461,92.439,92.457,234600002.0
2006-04-19 22:08:00,92.458,92.458,92.434,92.435,217100003.0
2006-04-19 22:09:00,92.445,92.462,92.433,92.452,325400000.0
2006-04-19 22:10:00,92.457,92.459,92.42,92.42,231900004.0
2006-04-19 22:11:00,92.456,92.471,92.436,92.446,473499998.0
2006-04-19 22:12:00,92.445,92.472,92.433,92.454,539400001.0
2006-04-19 22:13:00,92.458,92.462,92.421,92.438,604300003.0
2006-04-19 22:14:00,92.437,92.453,92.433,92.453,210700001.0
2006-04-19 22:15:00,92.435,92.456,92.427,92.443,524300001.0
2006-04-19 22:16:00,92.442,92.447,92.42,92.42,405099999.0
2006-04-19 22:17:00,92.453,92.457,92.425,92.433,274299997.0
2006-04-19 22:18:00,92.447,92.455,92.428,92.428,220000000.0
2006-04-19 22:19:00,92.434,92.456,92.422,92.441,173299999.0
2006-04-19 22:20:00,92.436,92.46,92.436,92.46,269799998.0
2006-04-19 22:21:00,92.427,92.445,92.418,92.433,247099999.0
2006-04-19 22:22:00,92.438,92.438,92.414,92.415,666299999.0
2006-04-19 22:23:00,92.432,92.433,92.414,92.414,227200002.0
2006-04-19 22:24:00,92.428,92.432,92.414,92.416,97700001.0
2006-04-19 22:25:00,92.437,92.455,92.424,92.441,275999995.0
2006-04-19 22:26:00,92.441,92.458,92.427,92.453,228099998.0
2006-04-19 22:27:00,92.449,92.454,92.425,92.425,611799992.0
2006-04-19 22:28:00,92.422,92.457,92.419,92.445,354100001.0
2006-04-19 22:29:00,92.443,92.464,92.42,92.446,307499999.0
2006-04-19 22:30:00,92.437,92.46,92.428,92.46,366099995.0
2006-04-19 22:31:00,92.437,92.453,92.432,92.446,236800002.0
2006-04-19 22:32:00,92.44,92.45,92.423,92.425,409600003.0
2006-04-19 22:33:00,92.445,92.447,92.424,92.424,405399996.0
2006-04-19 22:34:00,92.426,92.452,92.424,92.445,644699996.0
2006-04-19 22:35:00,92.454,92.466,92.443,92.448,271500000.0
2006-04-19 22:36:00,92.455,92.468,92.43,92.454,435999998.0
2006-04-19 22:37:00,92.457,92.461,92.437,92.442,337299996.0
2006-04-19 22:38:00,92.454,92.454,92.429,92.429,249999998.0
2006-04-19 22:39:00,92.446,92.451,92.426,92.432,214400002.0
2006-04-19 22:40:00,92.445,92.451,92.426,92.426,322799999.0
2006-04-19 22:41:00,92.432,92.452,92.429,92.452,178699997.0
2006-04-19 22:42:00,92.45,92.468,92.438,92.466,270399998.0
2006-04-19 22:43:00,92.456,92.475,92.433,92.47,725699992.0
2006-04-19 22:44:00,92.472,92.472,92.429,92.429,419000000.0
2006-04-19 22:45:00,92.444,92.47,92.435,92.469,436300002.0
2006-04-19 22:46:00,92.461,92.484,92.452,92.476,434000000.0
2006-04-19 22:47:00,92.476,92.484,92.453,92.456,372200001.0
2006-04-19 22:48:00,92.465,92.47,92.432,92.433,535999998.0
2006-04-19 22:49:00,92.44,92.475,92.44,92.465,472000005.0
2006-04-19 22:50:00,92.472,92.476,92.45,92.45,230199998.0
2006-04-19 22:51:00,92.472,92.485,92.453,92.481,491499997.0
2006-04-19 22:52:00,92.47,92.485,92.456,92.468,112299997.0
2006-04-19 22:53:00,92.459,92.485,92.437,92.471,418199997.0
2006-04-19 22:54:00,92.456,92.492,92.456,92.492,176200000.0
2006-04-19 22:55:00,92.506,92.513,92.489,92.493,428900001.0
2006-04-19 22:56:00,92.491,92.515,92.49,92.51,239299999.0
2006-04-19 22:57:00,92.508,92.534,92.491,92.522,206299999.0
2006-04-19 22:58:00,92.52,92.531,92.51,92.519,179799997.0
2006-04-19 22:59:00,92.506,92.53,92.449,92.497,207899998.0
2006-04-19 23:00:00,92.53,92.53,92.506,92.525,239899996.0
2006-04-19 23:01:00,92.502,92.526,92.486,92.503,266499999.0
2006-04-19 23:02:00,92.498,92.521,92.482,92.502,218799998.0
2006-04-19 23:03:00,92.51,92.516,92.478,92.494,136399999.0
2006-04-19 23:04:00,92.509,92.525,92.461,92.479,461100000.0
2006-04-19 23:05:00,92.48,92.5,92.464,92.468,251699995.0
2006-04-19 23:06:00,92.494,92.524,92.48,92.48,343199998.0
2006-04-19 23:07:00,92.468,92.507,92.46,92.486,252299999.0
2006-04-19 23:08:00,92.485,92.509,92.468,92.477,311699998.0
2006-04-19 23:09:00,92.525,92.525,92.474,92.491,183799999.0
2006-04-19 23:10:00,92.48,92.522,92.477,92.497,297999997.0
2006-04-19 23:11:00,92.491,92.529,92.482,92.513,226300002.0
2006-04-19 23:12:00,92.507,92.545,92.499,92.536,259499999.0
2006-04-19 23:13:00,92.516,92.552,92.499,92.508,225699997.0
2006-04-19 23:14:00,92.539,92.561,92.496,92.502,192800001.0
2006-04-19 23:15:00,92.512,92.549,92.501,92.501,152000001.0
2006-04-19 23:16:00,92.483,92.537,92.483,92.526,256499998.0
2006-04-19 23:17:00,92.462,92.534,92.462,92.523,249600002.0
2006-04-19 23:18:00,92.492,92.519,92.484,92.484,354399997.0
2006-04-19 23:19:00,92.491,92.52,92.477,92.49,309699999.0
2006-04-19 23:20:00,92.494,92.54,92.486,92.54,231800000.0
2006-04-19 23:21:00,92.513,92.526,92.494,92.509,164899998.0
2006-04-19 23:22:00,92.508,92.522,92.484,92.495,114399998.0
2006-04-19 23:23:00,92.518,92.535,92.496,92.511,154500001.0
2006-04-19 23:24:00,92.498,92.524,92.491,92.501,230800001.0
2006-04-19 23:25:00,92.549,92.556,92.538,92.538,67500001.0
2006-04-19 23:26:00,92.57,92.575,92.551,92.567,145999998.0
2006-04-19 23:27:00,92.553,92.579,92.55,92.579,270500001.0
2006-04-19 23:28:00,92.572,92.581,92.544,92.557,205600000.0
2006-04-19 23:29:00,92.549,92.562,92.527,92.553,248199997.0
2006-04-19 23:30:00,92.555,92.555,92.529,92.531,246300000.0
2006-04-19 23:31:00,92.524,92.541,92.52,92.54,313100000.0
2006-04-19 23:32:00,92.533,92.533,92.5,92.509,224100002.0
2006-04-19 23:33:00,92.52,92.537,92.502,92.523,201600001.0
2006-04-19 23:34:00,92.525,92.538,92.507,92.529,271999998.0
2006-04-19 23:35:00,92.534,92.548,92.499,92.521,221099997.0
2006-04-19 23:36:00,92.526,92.542,92.52,92.542,167800000.0
2006-04-19 23:37:00,92.532,92.55,92.525,92.537,57999999.0
2006-04-19 23:38:00,92.512,92.53,92.498,92.524,285000001.0
2006-04-19 23:39:00,92.531,92.531,92.491,92.491,236299999.0
2006-04-19 23:40:00,92.49,92.52,92.483,92.506,213800000.0
2006-04-19 23:41:00,92.507,92.519,92.496,92.51,196000000.0
2006-04-19 23:42:00,92.505,92.51,92.482,92.482,258399994.0
2006-04-19 23:43:00,92.492,92.515,92.492,92.513,295500001.0
2006-04-19 23:44:00,92.5,92.517,92.479,92.502,408999999.0
2006-04-19 23:45:00,92.516,92.516,92.496,92.496,61899999.0
2006-04-19 23:46:00,92.499,92.519,92.498,92.503,205699997.0
2006-04-19 23:47:00,92.509,92.515,92.491,92.501,281099998.0
2006-04-19 23:48:00,92.513,92.518,92.493,92.506,209999998.0
2006-04-19 23:49:00,92.514,92.514,92.477,92.478,83799999.0
2006-04-19 23:50:00,92.46,92.49,92.46,92.49,265700002.0
2006-04-19 23:51:00,92.468,92.49,92.462,92.485,100299999.0
2006-04-19 23:52:00,92.472,92.495,92.472,92.49,172800003.0
2006-04-19 23:53:00,92.491,92.51,92.485,92.51,195999999.0
2006-04-19 23:54:00,92.504,92.52,92.496,92.52,189799998.0
2006-04-19 23:55:00,92.514,92.525,92.498,92.508,116099998.0
2006-04-19 23:56:00,92.53,92.535,92.512,92.512,244399998.0
2006-04-19 23:57:00,92.525,92.537,92.511,92.524,121199998.0
2006-04-19 23:58:00,92.521,92.539,92.515,92.515,205499999.0
2006-04-19 23:59:00,92.523,92.54,92.514,92.514,219900001.0
2006-04-20 00:00:00,92.518,92.53,92.503,92.523,344099999.0
2006-04-20 00:01:00,92.49,92.528,92.49,92.527,203499998.0
2006-04-20 00:02:00,92.539,92.546,92.527,92.533,67500003.0
2006-04-20 00:03:00,92.55,92.55,92.531,92.539,140799999.0
2006-04-20 00:04:00,92.521,92.546,92.521,92.546,135799999.0
2006-04-20 00:05:00,92.532,92.547,92.512,92.533,273700002.0
2006-04-20 00:06:00,92.51,92.537,92.504,92.537,317199996.0
2006-04-20 00:07:00,92.52,92.54,92.511,92.535,175399999.0
2006-04-20 00:08:00,92.524,92.543,92.524,92.543,79599999.0
2006-04-20 00:09:00,92.522,92.542,92.488,92.514,156299999.0
2006-04-20 00:10:00,92.526,92.529,92.51,92.51,34600000.0
2006-04-20 00:11:00,92.515,92.532,92.506,92.531,116299998.0
2006-04-20 00:12:00,92.526,92.54,92.503,92.52,308099994.0
2006-04-20 00:13:00,92.532,92.554,92.522,92.522,97400000.0
2006-04-20 00:14:00,92.534,92.547,92.519,92.534,155500003.0
2006-04-20 00:15:00,92.543,92.547,92.528,92.528,260200001.0
2006-04-20 00:16:00,92.544,92.549,92.52,92.536,271700000.0
2006-04-20 00:17:00,92.55,92.55,92.515,92.515,187199997.0
2006-04-20 00:18:00,92.515,92.535,92.515,92.535,25700000.0
2006-04-20 00:19:00,92.533,92.553,92.524,92.533,189899999.0
2006-04-20 00:20:00,92.535,92.54,92.514,92.514,370600004.0
2006-04-20 00:21:00,92.53,92.546,92.524,92.524,137299999.0
2006-04-20 00:22:00,92.529,92.55,92.529,92.532,155100002.0
2006-04-20 00:23:00,92.527,92.549,92.527,92.541,149000000.0
2006-04-20 00:24:00,92.531,92.545,92.512,92.533,174299997.0
2006-04-20 00:25:00,92.527,92.54,92.514,92.54,211999997.0
2006-04-20 00:26:00,92.537,92.537,92.506,92.506,156700000.0
2006-04-20 00:27:00,92.512,92.53,92.512,92.525,198600002.0
2006-04-20 00:28:00,92.512,92.53,92.511,92.525,157100000.0
2006-04-20 00:29:00,92.53,92.535,92.504,92.526,231599997.0
2006-04-20 00:30:00,92.509,92.53,92.502,92.53,121899999.0
2006-04-20 00:31:00,92.513,92.533,92.512,92.527,242000001.0
2006-04-20 00:32:00,92.502,92.53,92.502,92.525,213199995.0
2006-04-20 00:33:00,92.523,92.544,92.517,92.533,255499999.0
2006-04-20 00:34:00,92.53,92.533,92.498,92.498,110899997.0
2006-04-20 00:35:00,92.54,92.55,92.52,92.539,265500000.0
2006-04-20 00:36:00,92.548,92.55,92.519,92.538,228600002.0
2006-04-20 00:37:00,92.53,92.55,92.524,92.545,233099998.0
2006-04-20 00:38:00,92.525,92.55,92.525,92.54,208499997.0
2006-04-20 00:39:00,92.535,92.54,92.514,92.519,259600004.0
2006-04-20 00:40:00,92.54,92.54,92.51,92.518,211999998.0
2006-04-20 00:41:00,92.536,92.545,92.52,92.52,305600000.0
2006-04-20 00:42:00,92.515,92.54,92.515,92.53,255700006.0
2006-04-20 00:43:00,92.518,92.548,92.518,92.548,31899999.0
2006-04-20 00:44:00,92.538,92.556,92.53,92.549,192199999.0
2006-04-20 00:45:00,92.55,92.607,92.55,92.607,169400002.0
2006-04-20 00:46:00,92.599,92.618,92.592,92.603,203200000.0
2006-04-20 00:47:00,92.591,92.594,92.559,92.587,248799994.0
2006-04-20 00:48:00,92.592,92.592,92.558,92.558,252199997.0
2006-04-20 00:49:00,92.588,92.606,92.576,92.592,105400000.0
2006-04-20 00:50:00,92.597,92.61,92.592,92.61,151299999.0
2006-04-20 00:51:00,92.598,92.599,92.567,92.599,339300005.0
2006-04-20 00:52:00,92.581,92.595,92.566,92.591,192200001.0
2006-04-20 00:53:00,92.593,92.608,92.586,92.608,144100002.0
2006-04-20 00:54:00,92.61,92.61,92.581,92.585,119299996.0
2006-04-20 00:55:00,92.607,92.63,92.594,92.62,219400000.0
2006-04-20 00:56:00,92.597,92.629,92.597,92.627,197699999.0
2006-04-20 00:57:00,92.628,92.628,92.608,92.616,184999997.0
2006-04-20 00:58:00,92.627,92.627,92.601,92.601,182799998.0
2006-04-20 00:59:00,92.616,92.628,92.606,92.621,216700001.0
2006-04-20 01:00:00,92.586,92.619,92.586,92.6,235900000.0
2006-04-20 01:01:00,92.595,92.6,92.582,92.588,70399998.0
2006-04-20 01:02:00,92.607,92.634,92.603,92.63,157900002.0
2006-04-20 01:03:00,92.621,92.64,92.603,92.64,295099996.0
2006-04-20 01:04:00,92.622,92.644,92.616,92.62,140600000.0
2006-04-20 01:05:00,92.628,92.633,92.61,92.633,73000002.0
2006-04-20 01:06:00,92.611,92.634,92.607,92.625,176500002.0
2006-04-20 01:07:00,92.602,92.62,92.592,92.608,115099999.0
2006-04-20 01:08:00,92.611,92.623,92.601,92.614,124000001.0
2006-04-20 01:09:00,92.607,92.625,92.592,92.61,104500000.0
2006-04-20 01:10:00,92.627,92.627,92.602,92.602,180199999.0
2006-04-20 01:11:00,92.617,92.618,92.588,92.606,226399996.0
2006-04-20 01:12:00,92.602,92.623,92.601,92.623,368500000.0
2006-04-20 01:13:00,92.621,92.628,92.6,92.613,263099999.0
2006-04-20 01:14:00,92.603,92.623,92.595,92.612,131700002.0
2006-04-20 01:15:00,92.623,92.624,92.596,92.596,93600000.0
2006-04-20 01:16:00,92.611,92.62,92.589,92.589,240500001.0
2006-04-20 01:17:00,92.603,92.611,92.584,92.591,203800000.0
2006-04-20 01:18:00,92.59,92.606,92.583,92.588,155000004.0
2006-04-20 01:19:00,92.576,92.601,92.576,92.601,126799997.0
2006-04-20 01:20:00,92.581,92.609,92.578,92.6,292599993.0
2006-04-20 01:21:00,92.587,92.605,92.573,92.593,326699999.0
2006-04-20 01:22:00,92.581,92.595,92.562,92.582,176399998.0
2006-04-20 01:23:00,92.597,92.606,92.582,92.588,161800002.0
2006-04-20 01:24:00,92.584,92.602,92.578,92.598,159100002.0
2006-04-20 01:25:00,92.585,92.605,92.574,92.603,136899999.0
2006-04-20 01:26:00,92.608,92.61,92.589,92.59,183300000.0
2006-04-20 01:27:00,92.592,92.62,92.592,92.62,231800001.0
2006-04-20 01:28:00,92.592,92.61,92.576,92.578,204300000.0
2006-04-20 01:29:00,92.587,92.603,92.563,92.576,211200003.0
2006-04-20 01:30:00,92.597,92.606,92.584,92.596,161599999.0
2006-04-20 01:31:00,92.581,92.607,92.581,92.594,140000002.0
2006-04-20 01:32:00,92.59,92.607,92.587,92.6,117399999.0
2006-04-20 01:33:00,92.599,92.601,92.584,92.586,70800001.0
2006-04-20 01:34:00,92.593,92.623,92.589,92.62,253499997.0
2006-04-20 01:35:00,92.597,92.612,92.589,92.611,191999997.0
2006-04-20 01:36:00,92.605,92.605,92.569,92.569,162199996.0
2006-04-20 01:37:00,92.592,92.606,92.58,92.602,165299999.0
2006-04-20 01:38:00,92.596,92.605,92.576,92.6,228200000.0
2006-04-20 01:39:00,92.594,92.594,92.57,92.575,249399997.0
2006-04-20 01:40:00,92.556,92.573,92.544,92.557,178399998.0
2006-04-20 01:41:00,92.53,92.554,92.527,92.534,330299998.0
2006-04-20 01:42:00,92.53,92.535,92.511,92.511,129900000.0
2006-04-20 01:43:00,92.531,92.554,92.528,92.553,195299998.0
2006-04-20 01:44:00,92.548,92.572,92.543,92.557,267099998.0
2006-04-20 01:45:00,92.549,92.563,92.533,92.553,123300000.0
2006-04-20 01:46:00,92.555,92.598,92.555,92.576,137600000.0
2006-04-20 01:47:00,92.585,92.59,92.57,92.571,211799999.0
2006-04-20 01:48:00,92.59,92.595,92.56,92.584,289600002.0
2006-04-20 01:49:00,92.571,92.59,92.567,92.585,286799999.0
2006-04-20 01:50:00,92.57,92.57,92.537,92.537,292500005.0
2006-04-20 01:51:00,92.547,92.57,92.547,92.551,178599996.0
2006-04-20 01:52:00,92.561,92.591,92.561,92.585,225999995.0
2006-04-20 01:53:00,92.567,92.585,92.553,92.573,267799996.0
2006-04-20 01:54:00,92.564,92.586,92.553,92.575,312400000.0
2006-04-20 01:55:00,92.563,92.576,92.548,92.559,86500000.0
2006-04-20 01:56:00,92.534,92.574,92.534,92.557,266399998.0
2006-04-20 01:57:00,92.582,92.6,92.568,92.572,253700001.0
2006-04-20 01:58:00,92.582,92.608,92.576,92.602,388800002.0
2006-04-20 01:59:00,92.603,92.607,92.584,92.592,262599999.0
2006-04-20 02:00:00,92.591,92.601,92.571,92.583,148299999.0
2006-04-20 02:01:00,92.593,92.606,92.567,92.579,339799999.0
2006-04-20 02:02:00,92.58,92.58,92.558,92.559,138100001.0
2006-04-20 02:03:00,92.574,92.589,92.559,92.559,153300000.0
2006-04-20 02:04:00,92.574,92.574,92.554,92.554,81800002.0
2006-04-20 02:05:00,92.55,92.556,92.529,92.535,264700003.0
2006-04-20 02:06:00,92.514,92.532,92.51,92.523,169199999.0
2006-04-20 02:07:00,92.53,92.545,92.518,92.524,269000000.0
2006-04-20 02:08:00,92.538,92.546,92.525,92.525,278999997.0
2006-04-20 02:09:00,92.515,92.532,92.507,92.519,347900000.0
2006-04-20 02:10:00,92.503,92.522,92.498,92.516,269200003.0
2006-04-20 02:11:00,92.511,92.525,92.487,92.487,174899999.0
2006-04-20 02:12:00,92.493,92.514,92.493,92.514,288800001.0
2006-04-20 02:13:00,92.522,92.533,92.498,92.503,152799997.0
2006-04-20 02:14:00,92.508,92.534,92.508,92.525,242999999.0
2006-04-20 02:15:00,92.51,92.53,92.497,92.51,300199998.0
2006-04-20 02:16:00,92.481,92.509,92.481,92.501,301600000.0
2006-04-20 02:17:00,92.49,92.512,92.488,92.512,229600002.0
2006-04-20 02:18:00,92.475,92.497,92.451,92.469,95300001.0
2006-04-20 02:19:00,92.474,92.5,92.463,92.48,221100001.0
2006-04-20 02:20:00,92.487,92.49,92.469,92.488,218399996.0
2006-04-20 02:21:00,92.472,92.494,92.469,92.469,257199997.0
2006-04-20 02:22:00,92.487,92.49,92.465,92.478,162700000.0
2006-04-20 02:23:00,92.492,92.507,92.478,92.485,280900000.0
2006-04-20 02:24:00,92.487,92.516,92.481,92.496,207299999.0
2006-04-20 02:25:00,92.493,92.497,92.464,92.474,227900001.0
2006-04-20 02:26:00,92.495,92.503,92.48,92.503,157999999.0
2006-04-20 02:27:00,92.514,92.523,92.494,92.512,361600003.0
2006-04-20 02:28:00,92.517,92.532,92.499,92.522,144999999.0
2006-04-20 02:29:00,92.495,92.512,92.489,92.502,286500000.0
2006-04-20 02:30:00,92.473,92.504,92.473,92.497,139100001.0
2006-04-20 02:31:00,92.491,92.504,92.473,92.485,188900001.0
2006-04-20 02:32:00,92.471,92.489,92.468,92.489,80700000.0
2006-04-20 02:33:00,92.471,92.491,92.452,92.473,306299996.0
2006-04-20 02:34:00,92.462,92.51,92.462,92.497,323399993.0
2006-04-20 02:35:00,92.464,92.492,92.459,92.472,307899992.0
2006-04-20 02:36:00,92.459,92.494,92.459,92.494,307400001.0
2006-04-20 02:37:00,92.498,92.5,92.464,92.473,210399996.0
2006-04-20 02:38:00,92.478,92.495,92.462,92.48,283200005.0
2006-04-20 02:39:00,92.487,92.514,92.487,92.514,158300002.0
2006-04-20 02:40:00,92.492,92.51,92.485,92.51,147399999.0
2006-04-20 02:41:00,92.494,92.507,92.478,92.493,332699997.0
2006-04-20 02:42:00,92.469,92.493,92.459,92.493,426900002.0
2006-04-20 02:43:00,92.468,92.492,92.465,92.47,257700000.0
2006-04-20 02:44:00,92.49,92.497,92.469,92.483,307200000.0
2006-04-20 02:45:00,92.472,92.503,92.472,92.503,155499998.0
2006-04-20 02:46:00,92.503,92.505,92.477,92.477,226100002.0
2006-04-20 02:47:00,92.463,92.487,92.461,92.487,99199999.0
2006-04-20 02:48:00,92.497,92.517,92.486,92.49,341999998.0
2006-04-20 02:49:00,92.505,92.512,92.481,92.492,158699998.0
2006-04-20 02:50:00,92.517,92.525,92.506,92.506,118399999.0
2006-04-20 02:51:00,92.51,92.51,92.475,92.475,133099999.0
2006-04-20 02:52:00,92.494,92.505,92.478,92.483,246100000.0
2006-04-20 02:53:00,92.494,92.533,92.476,92.517,224500001.0
2006-04-20 02:54:00,92.531,92.568,92.506,92.549,134799999.0
2006-04-20 02:55:00,92.582,92.582,92.539,92.539,352500000.0
2006-04-20 02:56:00,92.559,92.559,92.539,92.54,274500000.0
2006-04-20 02:57:00,92.558,92.571,92.543,92.549,151599998.0
2006-04-20 02:58:00,92.544,92.558,92.536,92.541,216799998.0
2006-04-20 02:59:00,92.552,92.553,92.516,92.516,382599998.0
2006-04-20 03:00:00,92.523,92.524,92.497,92.508,298300001.0
2006-04-20 03:01:00,92.489,92.504,92.477,92.498,195299997.0
2006-04-20 03:02:00,92.496,92.496,92.463,92.474,186700001.0
2006-04-20 03:03:00,92.482,92.517,92.482,92.492,197899998.0
2006-04-20 03:04:00,92.498,92.505,92.48,92.482,276400001.0
2006-04-20 03:05:00,92.488,92.489,92.463,92.463,232499999.0
2006-04-20 03:06:00,92.491,92.494,92.466,92.476,280199995.0
2006-04-20 03:07:00,92.474,92.49,92.464,92.478,214699999.0
2006-04-20 03:08:00,92.48,92.489,92.454,92.454,210299996.0
2006-04-20 03:09:00,92.47,92.487,92.46,92.467,211699997.0
2006-04-20 03:10:00,92.47,92.493,92.467,92.487,348400006.0
2006-04-20 03:11:00,92.495,92.528,92.491,92.51,186800000.0
2006-04-20 03:12:00,92.539,92.561,92.526,92.528,274699995.0
2006-04-20 03:13:00,92.547,92.556,92.526,92.531,447899999.0
2006-04-20 03:14:00,92.547,92.556,92.534,92.545,196399999.0
2006-04-20 03:15:00,92.53,92.555,92.518,92.53,329400002.0
2006-04-20 03:16:00,92.546,92.546,92.514,92.532,266000001.0
2006-04-20 03:17:00,92.527,92.542,92.509,92.535,184199998.0
2006-04-20 03:18:00,92.535,92.561,92.533,92.539,358800003.0
2006-04-20 03:19:00,92.548,92.562,92.537,92.54,219599996.0
2006-04-20 03:20:00,92.551,92.592,92.551,92.586,201399998.0
2006-04-20 03:21:00,92.561,92.58,92.552,92.573,269800004.0
2006-04-20 03:22:00,92.574,92.575,92.547,92.553,278300002.0
2006-04-20 03:23:00,92.563,92.575,92.544,92.557,195499997.0
2006-04-20 03:24:00,92.559,92.57,92.538,92.541,195899999.0
2006-04-20 03:25:00,92.546,92.56,92.531,92.548,450800002.0
2006-04-20 03:26:00,92.532,92.547,92.513,92.527,284099999.0
2006-04-20 03:27:00,92.507,92.524,92.501,92.523,112999998.0
2006-04-20 03:28:00,92.533,92.533,92.515,92.528,67999999.0
2006-04-20 03:29:00,92.525,92.537,92.505,92.533,202000001.0
2006-04-20 03:30:00,92.536,92.553,92.522,92.525,152200002.0
2006-04-20 03:31:00,92.558,92.567,92.535,92.541,203299997.0
2006-04-20 03:32:00,92.558,92.579,92.545,92.577,425800001.0
2006-04-20 03:33:00,92.572,92.595,92.572,92.586,417800003.0
2006-04-20 03:34:00,92.583,92.589,92.565,92.569,261600004.0
2006-04-20 03:35:00,92.582,92.6,92.565,92.573,183800000.0
2006-04-20 03:36:00,92.586,92.593,92.572,92.577,160100003.0
2006-04-20 03:37:00,92.582,92.605,92.571,92.587,216399996.0
2006-04-20 03:38:00,92.585,92.602,92.566,92.581,254400000.0
2006-04-20 03:39:00,92.588,92.608,92.572,92.582,241199999.0
2006-04-20 03:40:00,92.582,92.614,92.582,92.605,234899998.0
2006-04-20 03:41:00,92.609,92.619,92.579,92.604,203599998.0
2006-04-20 03:42:00,92.588,92.609,92.585,92.601,198700001.0
2006-04-20 03:43:00,92.585,92.597,92.573,92.588,241200000.0
2006-04-20 03:44:00,92.592,92.603,92.542,92.591,228199999.0
2006-04-20 03:45:00,92.576,92.607,92.576,92.59,225600003.0
2006-04-20 03:46:00,92.582,92.591,92.564,92.564,362400002.0
2006-04-20 03:47:00,92.563,92.581,92.555,92.574,184700001.0
2006-04-20 03:48:00,92.577,92.58,92.551,92.574,204799996.0
2006-04-20 03:49:00,92.57,92.587,92.558,92.587,339299998.0
2006-04-20 03:50:00,92.571,92.592,92.557,92.582,147499999.0
2006-04-20 03:51:00,92.576,92.588,92.555,92.578,278100001.0
2006-04-20 03:52:00,92.583,92.594,92.569,92.579,286899996.0
2006-04-20 03:53:00,92.568,92.591,92.564,92.586,231499999.0
2006-04-20 03:54:00,92.578,92.595,92.576,92.593,194700000.0
2006-04-20 03:55:00,92.591,92.594,92.577,92.583,66400000.0
2006-04-20 03:56:00,92.58,92.602,92.58,92.591,256599996.0
2006-04-20 03:57:00,92.603,92.61,92.584,92.584,74099999.0
2006-04-20 03:58:00,92.577,92.596,92.562,92.58,119700001.0
2006-04-20 03:59:00,92.563,92.588,92.563,92.566,143799998.0
2006-04-20 04:00:00,92.548,92.582,92.548,92.582,76699999.0
2006-04-20 04:01:00,92.594,92.605,92.587,92.592,97700001.0
2006-04-20 04:02:00,92.583,92.605,92.579,92.597,235500001.0
2006-04-20 04:03:00,92.59,92.59,92.563,92.563,234000001.0
2006-04-20 04:04:00,92.582,92.595,92.565,92.582,139200001.0
2006-04-20 04:05:00,92.561,92.582,92.56,92.56,299599996.0
2006-04-20 04:06:00,92.567,92.58,92.545,92.566,166099997.0
2006-04-20 04:07:00,92.573,92.584,92.557,92.575,321800008.0
2006-04-20 04:08:00,92.581,92.584,92.555,92.57,331600000.0
2006-04-20 04:09:00,92.577,92.585,92.556,92.556,432300005.0
2006-04-20 04:10:00,92.56,92.588,92.56,92.588,235500000.0
2006-04-20 04:11:00,92.582,92.595,92.564,92.568,158199996.0
2006-04-20 04:12:00,92.577,92.59,92.564,92.582,175199997.0
2006-04-20 04:13:00,92.564,92.58,92.561,92.58,186899997.0
2006-04-20 04:14:00,92.573,92.576,92.553,92.567,96500002.0
2006-04-20 04:15:00,92.549,92.572,92.547,92.572,257499997.0
2006-04-20 04:16:00,92.567,92.576,92.553,92.553,210100001.0
2006-04-20 04:17:00,92.566,92.57,92.546,92.546,200800000.0
2006-04-20 04:18:00,92.549,92.569,92.548,92.564,204999998.0
2006-04-20 04:19:00,92.551,92.569,92.539,92.54,160499997.0
2006-04-20 04:20:00,92.535,92.547,92.508,92.529,338400002.0
2006-04-20 04:21:00,92.552,92.552,92.518,92.518,172199999.0
2006-04-20 04:22:00,92.534,92.556,92.522,92.549,230999999.0
2006-04-20 04:23:00,92.552,92.562,92.544,92.555,114399999.0
2006-04-20 04:24:00,92.553,92.554,92.527,92.527,103199998.0
2006-04-20 04:25:00,92.538,92.54,92.514,92.518,151900002.0
2006-04-20 04:26:00,92.532,92.532,92.51,92.523,81000000.0
2006-04-20 04:27:00,92.512,92.535,92.512,92.527,130300002.0
2006-04-20 04:28:00,92.533,92.537,92.517,92.529,117899999.0
2006-04-20 04:29:00,92.522,92.535,92.518,92.518,178100000.0
2006-04-20 04:30:00,92.528,92.548,92.528,92.548,95200000.0
2006-04-20 04:31:00,92.52,92.542,92.513,92.535,237299999.0
2006-04-20 04:32:00,92.525,92.551,92.525,92.527,135000000.0
2006-04-20 04:33:00,92.541,92.548,92.525,92.531,187800004.0
2006-04-20 04:34:00,92.535,92.553,92.527,92.544,138599999.0
2006-04-20 04:35:00,92.531,92.557,92.531,92.557,191300002.0
2006-04-20 04:36:00,92.541,92.561,92.537,92.537,277199996.0
2006-04-20 04:37:00,92.532,92.562,92.532,92.533,140800003.0
2006-04-20 04:38:00,92.546,92.552,92.527,92.532,213800000.0
2006-04-20 04:39:00,92.558,92.558,92.52,92.52,234399997.0
2006-04-20 04:40:00,92.526,92.544,92.522,92.523,171199998.0
2006-04-20 04:41:00,92.547,92.555,92.526,92.537,247400002.0
2006-04-20 04:42:00,92.554,92.558,92.533,92.542,96599998.0
2006-04-20 04:43:00,92.546,92.553,92.532,92.538,136999999.0
2006-04-20 04:44:00,92.555,92.569,92.551,92.565,177500000.0
2006-04-20 04:45:00,92.568,92.581,92.564,92.581,105499995.0
2006-04-20 04:46:00,92.567,92.592,92.566,92.585,130000000.0
2006-04-20 04:47:00,92.582,92.585,92.559,92.559,233799995.0
2006-04-20 04:48:00,92.577,92.577,92.56,92.56,96800000.0
2006-04-20 04:49:00,92.558,92.572,92.542,92.563,220400004.0
2006-04-20 04:50:00,92.548,92.57,92.545,92.565,224100001.0
2006-04-20 04:51:00,92.539,92.565,92.539,92.565,128200002.0
2006-04-20 04:52:00,92.563,92.584,92.56,92.56,215099997.0
2006-04-20 04:53:00,92.568,92.575,92.543,92.55,170400002.0
2006-04-20 04:54:00,92.567,92.582,92.562,92.58,146400001.0
2006-04-20 04:55:00,92.586,92.598,92.568,92.568,152900000.0
2006-04-20 04:56:00,92.587,92.6,92.565,92.57,243899994.0
2006-04-20 04:57:00,92.589,92.597,92.578,92.578,214500003.0
2006-04-20 04:58:00,92.593,92.607,92.584,92.599,226699997.0
2006-04-20 04:59:00,92.593,92.599,92.571,92.571,261699996.0
2006-04-20 05:00:00,92.582,92.611,92.582,92.6,114599999.0
2006-04-20 05:01:00,92.607,92.615,92.572,92.595,202499995.0
2006-04-20 05:02:00,92.591,92.612,92.563,92.607,193000001.0
2006-04-20 05:03:00,92.595,92.607,92.59,92.6,119200000.0
2006-04-20 05:04:00,92.593,92.594,92.567,92.577,169599997.0
2006-04-20 05:05:00,92.574,92.601,92.572,92.6,137400000.0
2006-04-20 05:06:00,92.592,92.592,92.562,92.585,199999999.0
2006-04-20 05:07:00,92.585,92.593,92.564,92.564,272099999.0
2006-04-20 05:08:00,92.568,92.575,92.552,92.559,162899998.0
2006-04-20 05:09:00,92.58,92.58,92.542,92.557,189700000.0
2006-04-20 05:10:00,92.562,92.583,92.549,92.583,233699996.0
2006-04-20 05:11:00,92.576,92.59,92.562,92.58,58999999.0
2006-04-20 05:12:00,92.575,92.595,92.572,92.585,113000002.0
2006-04-20 05:13:00,92.579,92.595,92.575,92.575,179799998.0
2006-04-20 05:14:00,92.572,92.579,92.554,92.567,213700001.0
2006-04-20 05:15:00,92.577,92.577,92.553,92.557,143299999.0
2006-04-20 05:16:00,92.562,92.583,92.555,92.578,399700006.0
2006-04-20 05:17:00,92.573,92.573,92.544,92.565,272600005.0
2006-04-20 05:18:00,92.565,92.585,92.554,92.56,340600000.0
2006-04-20 05:19:00,92.556,92.584,92.556,92.58,178099998.0
2006-04-20 05:20:00,92.576,92.576,92.546,92.566,218100002.0
2006-04-20 05:21:00,92.554,92.567,92.541,92.559,260299996.0
2006-04-20 05:22:00,92.544,92.562,92.531,92.55,187699999.0
2006-04-20 05:23:00,92.55,92.57,92.55,92.559,275699999.0
2006-04-20 05:24:00,92.552,92.576,92.552,92.565,206700000.0
2006-04-20 05:25:00,92.563,92.564,92.541,92.553,239400001.0
2006-04-20 05:26:00,92.541,92.56,92.54,92.56,192199998.0
2006-04-20 05:27:00,92.548,92.56,92.54,92.555,157099999.0
2006-04-20 05:28:00,92.524,92.547,92.524,92.547,6500000.0
2006-04-20 05:29:00,92.558,92.558,92.546,92.546,22299999.0
2006-04-20 05:30:00,92.56,92.56,92.55,92.55,20000000.0
2006-04-20 05:31:00,92.557,92.557,92.531,92.538,196899999.0
2006-04-20 05:32:00,92.555,92.56,92.54,92.541,322499999.0
2006-04-20 05:33:00,92.554,92.568,92.537,92.555,164400000.0
2006-04-20 05:34:00,92.561,92.567,92.543,92.549,150900002.0
2006-04-20 05:35:00,92.556,92.566,92.55,92.564,90500002.0
2006-04-20 05:36:00,92.558,92.564,92.536,92.548,90799999.0
2006-04-20 05:37:00,92.559,92.572,92.548,92.551,108300002.0
2006-04-20 05:38:00,92.55,92.57,92.55,92.57,198999998.0
2006-04-20 05:39:00,92.562,92.566,92.536,92.546,295400004.0
2006-04-20 05:40:00,92.543,92.562,92.532,92.557,150000000.0
2006-04-20 05:41:00,92.557,92.565,92.538,92.538,226300001.0
2006-04-20 05:42:00,92.54,92.555,92.54,92.555,31099999.0
2006-04-20 05:43:00,92.56,92.56,92.534,92.547,224400001.0
2006-04-20 05:44:00,92.555,92.566,92.54,92.544,208700000.0
2006-04-20 05:45:00,92.565,92.565,92.55,92.55,13300000.0
2006-04-20 05:46:00,92.56,92.57,92.544,92.556,58099998.0
2006-04-20 05:47:00,92.563,92.563,92.498,92.546,199199998.0
2006-04-20 05:48:00,92.56,92.56,92.535,92.535,145899996.0
2006-04-20 05:49:00,92.553,92.553,92.521,92.524,172900003.0
2006-04-20 05:50:00,92.527,92.545,92.521,92.54,166099997.0
2006-04-20 05:51:00,92.539,92.562,92.528,92.562,197099998.0
2006-04-20 05:52:00,92.528,92.56,92.528,92.555,124900000.0
2006-04-20 05:53:00,92.553,92.567,92.545,92.562,167000000.0
2006-04-20 05:54:00,92.544,92.565,92.543,92.548,105100000.0
2006-04-20 05:55:00,92.542,92.563,92.52,92.545,217699994.0
2006-04-20 05:56:00,92.55,92.565,92.55,92.565,18100000.0
2006-04-20 05:57:00,92.548,92.563,92.523,92.532,95699998.0
2006-04-20 05:58:00,92.519,92.541,92.516,92.537,231500000.0
2006-04-20 05:59:00,92.523,92.54,92.517,92.518,154500000.0
2006-04-20 06:00:00,92.519,92.543,92.516,92.533,204100000.0
2006-04-20 06:01:00,92.517,92.535,92.504,92.535,135999999.0
2006-04-20 06:02:00,92.502,92.523,92.502,92.523,27000000.0
2006-04-20 06:03:00,92.518,92.524,92.504,92.518,148499997.0
2006-04-20 06:04:00,92.498,92.518,92.498,92.504,148199996.0
2006-04-20 06:05:00,92.508,92.528,92.495,92.496,369500002.0
2006-04-20 06:06:00,92.522,92.529,92.501,92.513,348100000.0
2006-04-20 06:07:00,92.514,92.525,92.506,92.506,89600001.0
2006-04-20 06:08:00,92.527,92.544,92.525,92.543,171499996.0
2006-04-20 06:09:00,92.517,92.55,92.516,92.55,168900000.0
2006-04-20 06:10:00,92.542,92.548,92.518,92.518,191299999.0
2006-04-20 06:11:00,92.524,92.557,92.512,92.557,158499998.0
2006-04-20 06:12:00,92.558,92.559,92.53,92.54,116000000.0
2006-04-20 06:13:00,92.544,92.566,92.543,92.546,167900003.0
2006-04-20 06:14:00,92.551,92.566,92.542,92.564,220499996.0
2006-04-20 06:15:00,92.542,92.573,92.542,92.57,166999999.0
2006-04-20 06:16:00,92.579,92.596,92.567,92.583,35900000.0
2006-04-20 06:17:00,92.589,92.594,92.567,92.58,215900000.0
2006-04-20 06:18:00,92.573,92.587,92.556,92.582,113599999.0
2006-04-20 06:19:00,92.588,92.594,92.562,92.589,210299999.0
2006-04-20 06:20:00,92.586,92.586,92.575,92.575,67800002.0
2006-04-20 06:21:00,92.568,92.584,92.551,92.561,162500001.0
2006-04-20 06:22:00,92.559,92.561,92.545,92.545,21700000.0
2006-04-20 06:23:00,92.546,92.562,92.546,92.562,38900000.0
2006-04-20 06:24:00,92.563,92.566,92.536,92.554,245000001.0
2006-04-20 06:25:00,92.527,92.561,92.527,92.561,223699999.0
2006-04-20 06:26:00,92.549,92.575,92.543,92.57,274999998.0
2006-04-20 06:27:00,92.55,92.57,92.546,92.558,227799998.0
2006-04-20 06:28:00,92.564,92.582,92.543,92.567,75299999.0
2006-04-20 06:29:00,92.575,92.575,92.552,92.568,99999998.0
2006-04-20 06:30:00,92.555,92.578,92.551,92.562,211400002.0
2006-04-20 06:31:00,92.557,92.57,92.544,92.568,181299998.0
2006-04-20 06:32:00,92.571,92.571,92.548,92.555,285299994.0
2006-04-20 06:33:00,92.578,92.584,92.557,92.57,239700000.0
2006-04-20 06:34:00,92.555,92.58,92.555,92.562,162399999.0
2006-04-20 06:35:00,92.577,92.595,92.561,92.592,206299999.0
2006-04-20 06:36:00,92.584,92.588,92.57,92.57,221399998.0
2006-04-20 06:37:00,92.575,92.588,92.555,92.572,203300004.0
2006-04-20 06:38:00,92.57,92.587,92.544,92.544,102699997.0
2006-04-20 06:39:00,92.56,92.575,92.56,92.575,79199997.0
2006-04-20 06:40:00,92.577,92.587,92.564,92.571,229799993.0
2006-04-20 06:41:00,92.578,92.586,92.559,92.559,144400003.0
2006-04-20 06:42:00,92.573,92.588,92.556,92.564,279799998.0
2006-04-20 06:43:00,92.577,92.584,92.562,92.562,160400001.0
2006-04-20 06:44:00,92.57,92.575,92.552,92.558,53200000.0
2006-04-20 06:45:00,92.57,92.588,92.551,92.573,221400000.0
2006-04-20 06:46:00,92.577,92.589,92.568,92.583,255899999.0
2006-04-20 06:47:00,92.568,92.585,92.56,92.58,116100001.0
2006-04-20 06:48:00,92.576,92.596,92.571,92.586,167299999.0
2006-04-20 06:49:00,92.587,92.587,92.556,92.556,54200000.0
2006-04-20 06:50:00,92.566,92.583,92.566,92.583,78600000.0
2006-04-20 06:51:00,92.568,92.591,92.564,92.591,341299996.0
2006-04-20 06:52:00,92.56,92.583,92.547,92.581,144700001.0
2006-04-20 06:53:00,92.579,92.59,92.558,92.582,249999999.0
2006-04-20 06:54:00,92.568,92.585,92.563,92.585,188900003.0
2006-04-20 06:55:00,92.59,92.59,92.57,92.57,219099999.0
2006-04-20 06:56:00,92.586,92.594,92.567,92.574,288399996.0
2006-04-20 06:57:00,92.592,92.598,92.575,92.598,114699999.0
2006-04-20 06:58:00,92.588,92.605,92.574,92.605,303699998.0
2006-04-20 06:59:00,92.59,92.597,92.573,92.58,186499998.0
2006-04-20 07:00:00,92.585,92.585,92.56,92.56,167600002.0
2006-04-20 07:01:00,92.583,92.595,92.575,92.592,271200002.0
2006-04-20 07:02:00,92.574,92.599,92.571,92.594,169900003.0
2006-04-20 07:03:00,92.577,92.595,92.57,92.59,110000001.0
2006-04-20 07:04:00,92.578,92.597,92.576,92.593,184399999.0
2006-04-20 07:05:00,92.589,92.596,92.571,92.571,306399998.0
2006-04-20 07:06:00,92.585,92.585,92.57,92.57,12100000.0
2006-04-20 07:07:00,92.587,92.587,92.563,92.563,107500001.0
2006-04-20 07:08:00,92.586,92.586,92.552,92.574,241900001.0
2006-04-20 07:09:00,92.568,92.593,92.557,92.581,370099999.0
2006-04-20 07:10:00,92.571,92.593,92.571,92.581,194300000.0
2006-04-20 07:11:00,92.594,92.616,92.589,92.59,210699997.0
2006-04-20 07:12:00,92.606,92.615,92.59,92.592,265099998.0
2006-04-20 07:13:00,92.6,92.623,92.59,92.619,303499997.0
2006-04-20 07:14:00,92.613,92.616,92.595,92.595,256899998.0
2006-04-20 07:15:00,92.603,92.615,92.588,92.595,178100002.0
2006-04-20 07:16:00,92.581,92.617,92.581,92.617,233099999.0
2006-04-20 07:17:00,92.598,92.629,92.598,92.62,280100002.0
2006-04-20 07:18:00,92.621,92.621,92.604,92.604,49000000.0
2006-04-20 07:19:00,92.613,92.617,92.592,92.592,168099997.0
2006-04-20 07:20:00,92.59,92.611,92.588,92.606,240899997.0
2006-04-20 07:21:00,92.61,92.61,92.592,92.592,51500002.0
2006-04-20 07:22:00,92.599,92.621,92.596,92.614,258600006.0
2006-04-20 07:23:00,92.612,92.619,92.585,92.615,298800003.0
2006-04-20 07:24:00,92.619,92.644,92.604,92.628,203999996.0
2006-04-20 07:25:00,92.64,92.64,92.617,92.619,151199998.0
2006-04-20 07:26:00,92.626,92.638,92.601,92.632,243599999.0
2006-04-20 07:27:00,92.62,92.625,92.6,92.602,284000001.0
2006-04-20 07:28:00,92.594,92.615,92.594,92.615,298000002.0
2006-04-20 07:29:00,92.614,92.617,92.595,92.596,164799999.0
2006-04-20 07:30:00,92.608,92.608,92.588,92.588,95700000.0
2006-04-20 07:31:00,92.603,92.616,92.591,92.603,205800005.0
2006-04-20 07:32:00,92.598,92.61,92.589,92.605,220599996.0
2006-04-20 07:33:00,92.605,92.617,92.571,92.602,114699997.0
2006-04-20 07:34:00,92.593,92.628,92.593,92.617,122999999.0
2006-04-20 07:35:00,92.606,92.631,92.601,92.62,356700001.0
2006-04-20 07:36:00,92.617,92.626,92.596,92.615,375200005.0
2006-04-20 07:37:00,92.622,92.634,92.6,92.617,168200001.0
2006-04-20 07:38:00,92.62,92.626,92.602,92.609,99599998.0
2006-04-20 07:39:00,92.599,92.622,92.596,92.615,161000002.0
2006-04-20 07:40:00,92.617,92.625,92.604,92.62,167199998.0
2006-04-20 07:41:00,92.627,92.629,92.608,92.614,191000002.0
2006-04-20 07:42:00,92.615,92.631,92.601,92.612,364599997.0
2006-04-20 07:43:00,92.612,92.617,92.594,92.605,106499998.0
2006-04-20 07:44:00,92.616,92.625,92.596,92.62,223700002.0
2006-04-20 07:45:00,92.611,92.633,92.593,92.609,119000001.0
2006-04-20 07:46:00,92.623,92.623,92.593,92.597,251300003.0
2006-04-20 07:47:00,92.587,92.613,92.586,92.607,356600003.0
2006-04-20 07:48:00,92.607,92.61,92.59,92.59,179100004.0
2006-04-20 07:49:00,92.609,92.626,92.599,92.606,114299999.0
2006-04-20 07:50:00,92.612,92.631,92.604,92.618,274100001.0
2006-04-20 07:51:00,92.62,92.62,92.6,92.6,139300002.0
2006-04-20 07:52:00,92.607,92.626,92.592,92.606,228199998.0
2006-04-20 07:53:00,92.607,92.628,92.596,92.613,172100001.0
2006-04-20 07:54:00,92.609,92.63,92.605,92.626,146799997.0
2006-04-20 07:55:00,92.62,92.632,92.601,92.616,132999998.0
2006-04-20 07:56:00,92.62,92.62,92.593,92.611,319299997.0
2006-04-20 07:57:00,92.585,92.61,92.585,92.587,188600002.0
2006-04-20 07:58:00,92.578,92.61,92.578,92.61,91300001.0
2006-04-20 07:59:00,92.612,92.613,92.59,92.59,231599996.0
2006-04-20 08:00:00,92.598,92.62,92.598,92.62,28400000.0
2006-04-20 08:01:00,92.618,92.627,92.596,92.596,178999998.0
2006-04-20 08:02:00,92.625,92.625,92.601,92.607,176600000.0
2006-04-20 08:03:00,92.593,92.611,92.575,92.598,241499996.0
2006-04-20 08:04:00,92.59,92.605,92.582,92.598,275799997.0
2006-04-20 08:05:00,92.599,92.615,92.588,92.592,160299999.0
2006-04-20 08:06:00,92.585,92.602,92.583,92.597,138399995.0
2006-04-20 08:07:00,92.597,92.63,92.58,92.609,246199998.0
2006-04-20 08:08:00,92.62,92.642,92.618,92.633,233300000.0
2006-04-20 08:09:00,92.612,92.643,92.612,92.64,143800001.0
2006-04-20 08:10:00,92.638,92.638,92.615,92.623,255000001.0
2006-04-20 08:11:00,92.602,92.639,92.601,92.621,281400000.0
2006-04-20 08:12:00,92.627,92.633,92.606,92.61,317799998.0
2006-04-20 08:13:00,92.613,92.641,92.609,92.613,198700001.0
2006-04-20 08:14:00,92.642,92.648,92.6,92.6,213500000.0
2006-04-20 08:15:00,92.623,92.634,92.603,92.611,237299998.0
2006-04-20 08:16:00,92.63,92.646,92.61,92.629,85800004.0
2006-04-20 08:17:00,92.637,92.642,92.624,92.626,67000000.0
2006-04-20 08:18:00,92.647,92.66,92.634,92.643,130500001.0
2006-04-20 08:19:00,92.657,92.671,92.623,92.644,219099997.0
2006-04-20 08:20:00,92.645,92.645,92.609,92.609,135900001.0
2006-04-20 08:21:00,92.625,92.638,92.614,92.638,140299999.0
2006-04-20 08:22:00,92.627,92.627,92.582,92.582,172000002.0
2006-04-20 08:23:00,92.568,92.607,92.568,92.593,95000000.0
2006-04-20 08:24:00,92.593,92.613,92.575,92.593,337700001.0
2006-04-20 08:25:00,92.588,92.588,92.568,92.576,140399998.0
2006-04-20 08:26:00,92.575,92.585,92.546,92.558,276000003.0
2006-04-20 08:27:00,92.56,92.56,92.523,92.527,348199999.0
2006-04-20 08:28:00,92.534,92.567,92.515,92.544,262700000.0
2006-04-20 08:29:00,92.552,92.568,92.54,92.542,190199997.0
2006-04-20 08:30:00,92.559,92.559,92.524,92.53,246299997.0
2006-04-20 08:31:00,92.558,92.558,92.533,92.542,122300000.0
2006-04-20 08:32:00,92.558,92.578,92.537,92.578,140600000.0
2006-04-20 08:33:00,92.557,92.573,92.533,92.55,144699998.0
2006-04-20 08:34:00,92.544,92.564,92.533,92.54,244699998.0
2006-04-20 08:35:00,92.547,92.565,92.533,92.55,151099998.0
2006-04-20 08:36:00,92.558,92.585,92.554,92.569,233099995.0
2006-04-20 08:37:00,92.554,92.584,92.554,92.577,198399996.0
2006-04-20 08:38:00,92.558,92.584,92.551,92.573,255999999.0
2006-04-20 08:39:00,92.57,92.581,92.552,92.563,284700002.0
2006-04-20 08:40:00,92.578,92.578,92.558,92.558,378900001.0
2006-04-20 08:41:00,92.554,92.574,92.554,92.567,186000001.0
2006-04-20 08:42:00,92.57,92.583,92.556,92.575,281100000.0
2006-04-20 08:43:00,92.565,92.575,92.544,92.554,326199999.0
2006-04-20 08:44:00,92.567,92.567,92.517,92.517,174600001.0
2006-04-20 08:45:00,92.529,92.542,92.513,92.53,186299999.0
2006-04-20 08:46:00,92.539,92.577,92.534,92.555,187499995.0
2006-04-20 08:47:00,92.571,92.575,92.546,92.546,170300001.0
2006-04-20 08:48:00,92.539,92.562,92.528,92.541,209399998.0
2006-04-20 08:49:00,92.529,92.529,92.508,92.508,218700002.0
2006-04-20 08:50:00,92.493,92.511,92.473,92.492,197400000.0
2006-04-20 08:51:00,92.494,92.511,92.44,92.466,294200000.0
2006-04-20 08:52:00,92.473,92.473,92.441,92.461,142799997.0
2006-04-20 08:53:00,92.451,92.466,92.427,92.445,206799997.0
2006-04-20 08:54:00,92.442,92.452,92.424,92.427,288800001.0
2006-04-20 08:55:00,92.444,92.458,92.425,92.425,204700001.0
2006-04-20 08:56:00,92.442,92.444,92.397,92.397,326300000.0
2006-04-20 08:57:00,92.412,92.423,92.386,92.409,377800002.0
2006-04-20 08:58:00,92.415,92.438,92.413,92.422,149699999.0
2006-04-20 08:59:00,92.428,92.446,92.409,92.425,132500001.0
2006-04-20 09:00:00,92.449,92.466,92.432,92.466,219100002.0
2006-04-20 09:01:00,92.452,92.455,92.431,92.431,286799999.0
2006-04-20 09:02:00,92.442,92.453,92.43,92.448,277500000.0
2006-04-20 09:03:00,92.44,92.455,92.421,92.435,302200000.0
2006-04-20 09:04:00,92.432,92.456,92.419,92.432,213100000.0
2006-04-20 09:05:00,92.444,92.457,92.42,92.444,386799998.0
2006-04-20 09:06:00,92.449,92.449,92.424,92.424,243400000.0
2006-04-20 09:07:00,92.456,92.489,92.436,92.46,167199999.0
2006-04-20 09:08:00,92.473,92.493,92.45,92.469,208000003.0
2006-04-20 09:09:00,92.49,92.501,92.477,92.485,177500002.0
2006-04-20 09:10:00,92.47,92.485,92.451,92.461,149400000.0
2006-04-20 09:11:00,92.453,92.466,92.439,92.459,168399997.0
2006-04-20 09:12:00,92.453,92.456,92.426,92.444,166799999.0
2006-04-20 09:13:00,92.44,92.463,92.439,92.452,206299999.0
2006-04-20 09:14:00,92.427,92.443,92.407,92.432,261500003.0
2006-04-20 09:15:00,92.431,92.438,92.394,92.394,233300000.0
2006-04-20 09:16:00,92.41,92.416,92.385,92.385,313200000.0
2006-04-20 09:17:00,92.404,92.432,92.392,92.413,147700001.0
2006-04-20 09:18:00,92.434,92.452,92.419,92.432,108299997.0
2006-04-20 09:19:00,92.449,92.462,92.42,92.435,298199998.0
2006-04-20 09:20:00,92.453,92.461,92.435,92.44,351500003.0
2006-04-20 09:21:00,92.457,92.46,92.435,92.435,242499998.0
2006-04-20 09:22:00,92.435,92.467,92.435,92.467,171500001.0
2006-04-20 09:23:00,92.463,92.464,92.444,92.446,272499998.0
2006-04-20 09:24:00,92.472,92.472,92.446,92.446,159200001.0
2006-04-20 09:25:00,92.454,92.479,92.445,92.465,300499998.0
2006-04-20 09:26:00,92.466,92.479,92.442,92.479,286499998.0
2006-04-20 09:27:00,92.465,92.478,92.441,92.448,242300001.0
2006-04-20 09:28:00,92.469,92.493,92.459,92.477,324200002.0
2006-04-20 09:29:00,92.498,92.498,92.473,92.479,214399996.0
2006-04-20 09:30:00,92.486,92.493,92.462,92.482,276299998.0
2006-04-20 09:31:00,92.488,92.493,92.474,92.477,76500000.0
2006-04-20 09:32:00,92.472,92.496,92.471,92.484,243199996.0
2006-04-20 09:33:00,92.475,92.481,92.458,92.46,280699997.0
2006-04-20 09:34:00,92.465,92.483,92.449,92.457,268900002.0
2006-04-20 09:35:00,92.468,92.49,92.454,92.46,183099998.0
2006-04-20 09:36:00,92.475,92.487,92.462,92.476,312699998.0
2006-04-20 09:37:00,92.481,92.514,92.471,92.483,211600001.0
2006-04-20 09:38:00,92.481,92.512,92.476,92.512,306999997.0
2006-04-20 09:39:00,92.493,92.519,92.49,92.512,266100001.0
2006-04-20 09:40:00,92.5,92.519,92.5,92.515,283399998.0
2006-04-20 09:41:00,92.518,92.524,92.495,92.509,309599997.0
2006-04-20 09:42:00,92.52,92.525,92.496,92.51,260299999.0
2006-04-20 09:43:00,92.48,92.506,92.478,92.491,163399997.0
2006-04-20 09:44:00,92.483,92.485,92.458,92.458,287699999.0
2006-04-20 09:45:00,92.472,92.473,92.446,92.446,319399998.0
2006-04-20 09:46:00,92.467,92.47,92.444,92.444,202800000.0
2006-04-20 09:47:00,92.438,92.463,92.435,92.453,155400000.0
2006-04-20 09:48:00,92.444,92.465,92.444,92.462,195099999.0
2006-04-20 09:49:00,92.453,92.467,92.447,92.464,213600001.0
2006-04-20 09:50:00,92.462,92.463,92.434,92.444,329300007.0
2006-04-20 09:51:00,92.435,92.459,92.435,92.459,141800002.0
2006-04-20 09:52:00,92.452,92.465,92.437,92.443,176499996.0
2006-04-20 09:53:00,92.455,92.461,92.429,92.445,310999997.0
2006-04-20 09:54:00,92.455,92.462,92.443,92.443,135599999.0
2006-04-20 09:55:00,92.437,92.453,92.422,92.431,230900001.0
2006-04-20 09:56:00,92.43,92.447,92.427,92.443,264399999.0
2006-04-20 09:57:00,92.437,92.441,92.419,92.42,311099997.0
2006-04-20 09:58:00,92.433,92.476,92.41,92.449,104299999.0
2006-04-20 09:59:00,92.479,92.529,92.478,92.523,219299998.0
2006-04-20 10:00:00,92.523,92.523,92.489,92.497,140099997.0
2006-04-20 10:01:00,92.519,92.533,92.49,92.49,295699998.0
2006-04-20 10:02:00,92.516,92.539,92.504,92.513,183399997.0
2006-04-20 10:03:00,92.517,92.541,92.506,92.512,247799997.0
2006-04-20 10:04:00,92.534,92.534,92.517,92.517,66700000.0
2006-04-20 10:05:00,92.53,92.53,92.495,92.527,147900001.0
2006-04-20 10:06:00,92.507,92.524,92.498,92.498,188199999.0
2006-04-20 10:07:00,92.51,92.522,92.486,92.495,243200006.0
2006-04-20 10:08:00,92.485,92.513,92.484,92.5,231399997.0
2006-04-20 10:09:00,92.493,92.516,92.483,92.486,154599999.0
2006-04-20 10:10:00,92.491,92.506,92.474,92.489,198200002.0
2006-04-20 10:11:00,92.485,92.49,92.469,92.475,221900001.0
2006-04-20 10:12:00,92.452,92.47,92.437,92.455,179100000.0
2006-04-20 10:13:00,92.457,92.472,92.454,92.471,183100003.0
2006-04-20 10:14:00,92.459,92.476,92.457,92.476,63500001.0
2006-04-20 10:15:00,92.495,92.495,92.468,92.472,296399994.0
2006-04-20 10:16:00,92.462,92.495,92.455,92.484,232999999.0
2006-04-20 10:17:00,92.48,92.508,92.472,92.478,158199999.0
2006-04-20 10:18:00,92.488,92.505,92.482,92.495,186100000.0
2006-04-20 10:19:00,92.489,92.493,92.466,92.466,318600001.0
2006-04-20 10:20:00,92.474,92.494,92.466,92.49,239999996.0
2006-04-20 10:21:00,92.487,92.504,92.473,92.495,214999998.0
2006-04-20 10:22:00,92.492,92.497,92.469,92.487,335899998.0
2006-04-20 10:23:00,92.479,92.495,92.463,92.474,180900000.0
2006-04-20 10:24:00,92.496,92.496,92.464,92.473,148699999.0
2006-04-20 10:25:00,92.48,92.489,92.467,92.471,179399996.0
2006-04-20 10:26:00,92.479,92.479,92.451,92.451,212400000.0
2006-04-20 10:27:00,92.459,92.48,92.45,92.46,116500002.0
2006-04-20 10:28:00,92.424,92.454,92.424,92.453,106099999.0
2006-04-20 10:29:00,92.444,92.466,92.427,92.441,202800002.0
2006-04-20 10:30:00,92.447,92.481,92.44,92.452,89300000.0
2006-04-20 10:31:00,92.471,92.493,92.44,92.49,249500001.0
2006-04-20 10:32:00,92.492,92.508,92.472,92.472,463999992.0
2006-04-20 10:33:00,92.499,92.511,92.488,92.494,160799998.0
2006-04-20 10:34:00,92.503,92.53,92.495,92.53,226299999.0
2006-04-20 10:35:00,92.542,92.545,92.505,92.505,168199999.0
2006-04-20 10:36:00,92.527,92.597,92.519,92.567,370200000.0
2006-04-20 10:37:00,92.569,92.608,92.567,92.608,346399999.0
2006-04-20 10:38:00,92.61,92.617,92.589,92.6,193599999.0
2006-04-20 10:39:00,92.589,92.601,92.568,92.576,187299995.0
2006-04-20 10:40:00,92.543,92.564,92.518,92.525,151999999.0
2006-04-20 10:41:00,92.506,92.521,92.492,92.512,216100000.0
2006-04-20 10:42:00,92.511,92.517,92.486,92.502,231800000.0
2006-04-20 10:43:00,92.499,92.527,92.49,92.503,202899999.0
2006-04-20 10:44:00,92.475,92.491,92.447,92.465,316599999.0
2006-04-20 10:45:00,92.475,92.484,92.458,92.469,215900000.0
2006-04-20 10:46:00,92.486,92.524,92.48,92.508,206700001.0
2006-04-20 10:47:00,92.518,92.537,92.501,92.524,364999999.0
2006-04-20 10:48:00,92.523,92.523,92.491,92.504,177100001.0
2006-04-20 10:49:00,92.503,92.512,92.485,92.51,220500000.0
2006-04-20 10:50:00,92.52,92.52,92.488,92.488,158399999.0
2006-04-20 10:51:00,92.507,92.513,92.493,92.494,85799997.0
2006-04-20 10:52:00,92.497,92.517,92.481,92.497,76500000.0
2006-04-20 10:53:00,92.504,92.524,92.496,92.517,301599999.0
2006-04-20 10:54:00,92.495,92.528,92.475,92.511,221099996.0
2006-04-20 10:55:00,92.487,92.508,92.486,92.503,199699999.0
2006-04-20 10:56:00,92.495,92.499,92.462,92.484,311199998.0
2006-04-20 10:57:00,92.484,92.508,92.474,92.483,275900002.0
2006-04-20 10:58:00,92.474,92.487,92.454,92.474,390599998.0
2006-04-20 10:59:00,92.478,92.483,92.457,92.457,196799997.0
2006-04-20 11:00:00,92.477,92.479,92.444,92.444,170700001.0
2006-04-20 11:01:00,92.468,92.483,92.456,92.472,210299999.0
2006-04-20 11:02:00,92.462,92.465,92.433,92.433,246500003.0
2006-04-20 11:03:00,92.445,92.453,92.425,92.43,210999998.0
2006-04-20 11:04:00,92.449,92.463,92.441,92.453,156800002.0
2006-04-20 11:05:00,92.45,92.46,92.424,92.446,296199996.0
2006-04-20 11:06:00,92.429,92.446,92.402,92.426,192699998.0
2006-04-20 11:07:00,92.422,92.422,92.403,92.403,60500000.0
2006-04-20 11:08:00,92.388,92.424,92.384,92.424,325400001.0
2006-04-20 11:09:00,92.409,92.427,92.403,92.415,138600000.0
2006-04-20 11:10:00,92.409,92.412,92.39,92.39,141300000.0
2006-04-20 11:11:00,92.399,92.424,92.379,92.404,343499997.0
2006-04-20 11:12:00,92.422,92.431,92.411,92.425,249900000.0
2006-04-20 11:13:00,92.402,92.426,92.4,92.426,342800003.0
2006-04-20 11:14:00,92.432,92.442,92.405,92.405,255599996.0
2006-04-20 11:15:00,92.399,92.43,92.399,92.43,346199997.0
2006-04-20 11:16:00,92.442,92.443,92.394,92.394,236899999.0
2006-04-20 11:17:00,92.39,92.39,92.369,92.374,176199999.0
2006-04-20 11:18:00,92.369,92.387,92.361,92.375,359100002.0
2006-04-20 11:19:00,92.359,92.391,92.357,92.385,272399999.0
2006-04-20 11:20:00,92.374,92.395,92.37,92.393,406199999.0
2006-04-20 11:21:00,92.388,92.388,92.351,92.351,322300002.0
2006-04-20 11:22:00,92.357,92.374,92.345,92.361,164699999.0
2006-04-20 11:23:00,92.353,92.37,92.345,92.361,162499997.0
2006-04-20 11:24:00,92.364,92.38,92.349,92.38,166600001.0
2006-04-20 11:25:00,92.367,92.385,92.354,92.374,248999997.0
2006-04-20 11:26:00,92.385,92.399,92.368,92.368,353799996.0
2006-04-20 11:27:00,92.366,92.391,92.36,92.376,300199997.0
2006-04-20 11:28:00,92.342,92.362,92.321,92.336,205300004.0
2006-04-20 11:29:00,92.324,92.348,92.319,92.333,152299998.0
2006-04-20 11:30:00,92.316,92.342,92.316,92.334,250999996.0
2006-04-20 11:31:00,92.323,92.337,92.308,92.337,232999997.0
2006-04-20 11:32:00,92.337,92.355,92.328,92.355,419300001.0
2006-04-20 11:33:00,92.354,92.367,92.32,92.323,299099997.0
2006-04-20 11:34:00,92.324,92.358,92.324,92.348,361299999.0
2006-04-20 11:35:00,92.329,92.364,92.329,92.364,155799999.0
2006-04-20 11:36:00,92.355,92.359,92.33,92.33,170199998.0
2006-04-20 11:37:00,92.341,92.369,92.341,92.348,241499995.0
2006-04-20 11:38:00,92.371,92.372,92.346,92.354,254900001.0
2006-04-20 11:39:00,92.366,92.393,92.366,92.392,291499998.0
2006-04-20 11:40:00,92.381,92.399,92.367,92.398,317999997.0
2006-04-20 11:41:00,92.397,92.397,92.367,92.375,251799998.0
2006-04-20 11:42:00,92.382,92.396,92.369,92.384,116900000.0
2006-04-20 11:43:00,92.387,92.401,92.372,92.372,192199999.0
2006-04-20 11:44:00,92.38,92.42,92.38,92.416,282400003.0
2006-04-20 11:45:00,92.403,92.44,92.403,92.44,398699997.0
2006-04-20 11:46:00,92.409,92.428,92.405,92.421,180899999.0
2006-04-20 11:47:00,92.396,92.422,92.393,92.413,213300000.0
2006-04-20 11:48:00,92.386,92.412,92.386,92.412,150800000.0
2006-04-20 11:49:00,92.386,92.417,92.386,92.412,218299994.0
2006-04-20 11:50:00,92.392,92.422,92.392,92.413,260799998.0
2006-04-20 11:51:00,92.409,92.424,92.398,92.407,235499998.0
2006-04-20 11:52:00,92.423,92.444,92.412,92.432,309499999.0
2006-04-20 11:53:00,92.426,92.455,92.422,92.455,333999997.0
2006-04-20 11:54:00,92.452,92.455,92.435,92.435,281400003.0
2006-04-20 11:55:00,92.431,92.45,92.424,92.436,216400002.0
2006-04-20 11:56:00,92.438,92.438,92.411,92.421,125900001.0
2006-04-20 11:57:00,92.409,92.431,92.405,92.428,179900001.0
2006-04-20 11:58:00,92.403,92.44,92.403,92.428,201199999.0
2006-04-20 11:59:00,92.425,92.43,92.405,92.41,226500000.0
2006-04-20 12:00:00,92.41,92.428,92.404,92.426,292900000.0
2006-04-20 12:01:00,92.402,92.414,92.389,92.406,204299999.0
2006-04-20 12:02:00,92.405,92.41,92.367,92.396,264099998.0
2006-04-20 12:03:00,92.386,92.404,92.376,92.402,211300001.0
2006-04-20 12:04:00,92.395,92.4,92.376,92.387,106700000.0
2006-04-20 12:05:00,92.398,92.406,92.386,92.389,154400000.0
2006-04-20 12:06:00,92.387,92.407,92.379,92.407,351199999.0
2006-04-20 12:07:00,92.403,92.404,92.383,92.383,354400002.0
2006-04-20 12:08:00,92.387,92.41,92.387,92.406,137199998.0
2006-04-20 12:09:00,92.39,92.418,92.389,92.413,202699999.0
2006-04-20 12:10:00,92.39,92.41,92.372,92.387,200799998.0
2006-04-20 12:11:00,92.363,92.393,92.363,92.393,114599997.0
2006-04-20 12:12:00,92.392,92.407,92.373,92.379,310699999.0
2006-04-20 12:13:00,92.398,92.409,92.378,92.397,213700001.0
2006-04-20 12:14:00,92.391,92.406,92.369,92.397,291699998.0
2006-04-20 12:15:00,92.396,92.413,92.378,92.412,226599996.0
2006-04-20 12:16:00,92.394,92.422,92.394,92.415,260799997.0
2006-04-20 12:17:00,92.407,92.442,92.405,92.422,283400002.0
2006-04-20 12:18:00,92.405,92.424,92.389,92.404,235899996.0
2006-04-20 12:19:00,92.409,92.424,92.395,92.405,312999996.0
2006-04-20 12:20:00,92.425,92.428,92.41,92.417,185600002.0
2006-04-20 12:21:00,92.403,92.421,92.395,92.406,364699995.0
2006-04-20 12:22:00,92.404,92.409,92.386,92.39,97100001.0
2006-04-20 12:23:00,92.412,92.424,92.399,92.4,130999999.0
2006-04-20 12:24:00,92.428,92.443,92.418,92.422,235899996.0
2006-04-20 12:25:00,92.422,92.435,92.404,92.404,242399994.0
2006-04-20 12:26:00,92.408,92.423,92.396,92.413,170699997.0
2006-04-20 12:27:00,92.406,92.418,92.394,92.399,258300002.0
2006-04-20 12:28:00,92.412,92.416,92.389,92.389,167799998.0
2006-04-20 12:29:00,92.388,92.415,92.383,92.415,353499995.0
2006-04-20 12:30:00,92.388,92.414,92.374,92.387,188499999.0
2006-04-20 12:31:00,92.377,92.39,92.358,92.373,112600000.0
2006-04-20 12:32:00,92.375,92.395,92.359,92.381,308099999.0
2006-04-20 12:33:00,92.377,92.412,92.377,92.391,255100004.0
2006-04-20 12:34:00,92.391,92.402,92.374,92.392,333800002.0
2006-04-20 12:35:00,92.384,92.386,92.365,92.373,193299999.0
2006-04-20 12:36:00,92.358,92.377,92.35,92.377,276999998.0
2006-04-20 12:37:00,92.356,92.377,92.352,92.377,213899999.0
2006-04-20 12:38:00,92.379,92.387,92.36,92.374,182600000.0
2006-04-20 12:39:00,92.369,92.393,92.358,92.39,314500001.0
2006-04-20 12:40:00,92.399,92.401,92.357,92.357,380200002.0
2006-04-20 12:41:00,92.355,92.355,92.301,92.301,143500001.0
2006-04-20 12:42:00,92.28,92.295,92.255,92.295,125399998.0
2006-04-20 12:43:00,92.297,92.297,92.256,92.256,266099999.0
2006-04-20 12:44:00,92.26,92.26,92.229,92.229,171900001.0
2006-04-20 12:45:00,92.248,92.248,92.223,92.223,262400000.0
2006-04-20 12:46:00,92.247,92.253,92.224,92.251,402000000.0
2006-04-20 12:47:00,92.232,92.257,92.231,92.248,267099997.0
2006-04-20 12:48:00,92.238,92.26,92.232,92.259,332899995.0
2006-04-20 12:49:00,92.271,92.294,92.266,92.288,243499998.0
2006-04-20 12:50:00,92.275,92.288,92.261,92.279,197799998.0
2006-04-20 12:51:00,92.252,92.269,92.243,92.255,323999999.0
2006-04-20 12:52:00,92.252,92.276,92.242,92.258,282600003.0
2006-04-20 12:53:00,92.246,92.263,92.197,92.232,154499997.0
2006-04-20 12:54:00,92.241,92.26,92.238,92.25,144399998.0
2006-04-20 12:55:00,92.23,92.258,92.226,92.238,163999996.0
2006-04-20 12:56:00,92.227,92.239,92.204,92.218,160500002.0
2006-04-20 12:57:00,92.221,92.227,92.205,92.22,228199996.0
2006-04-20 12:58:00,92.199,92.216,92.184,92.202,278500001.0
2006-04-20 12:59:00,92.201,92.201,92.164,92.173,220700001.0
2006-04-20 13:00:00,92.177,92.194,92.163,92.164,206200001.0
2006-04-20 13:01:00,92.167,92.189,92.162,92.188,262500000.0
2006-04-20 13:02:00,92.178,92.204,92.175,92.188,227900002.0
2006-04-20 13:03:00,92.175,92.195,92.174,92.177,308699996.0
2006-04-20 13:04:00,92.172,92.194,92.153,92.153,266100000.0
2006-04-20 13:05:00,92.154,92.168,92.139,92.15,202500001.0
2006-04-20 13:06:00,92.167,92.167,92.142,92.157,179899998.0
2006-04-20 13:07:00,92.149,92.157,92.12,92.12,187099998.0
2006-04-20 13:08:00,92.151,92.162,92.132,92.156,186500000.0
2006-04-20 13:09:00,92.151,92.16,92.127,92.127,281400002.0
2006-04-20 13:10:00,92.124,92.15,92.123,92.15,139999999.0
2006-04-20 13:11:00,92.149,92.179,92.139,92.175,194999998.0
2006-04-20 13:12:00,92.173,92.176,92.152,92.157,226999998.0
2006-04-20 13:13:00,92.149,92.179,92.149,92.175,199599998.0
2006-04-20 13:14:00,92.161,92.19,92.16,92.16,237700002.0
2006-04-20 13:15:00,92.155,92.183,92.136,92.152,288900001.0
2006-04-20 13:16:00,92.149,92.172,92.147,92.166,182199999.0
2006-04-20 13:17:00,92.14,92.161,92.103,92.131,228500000.0
2006-04-20 13:18:00,92.157,92.17,92.152,92.156,140099999.0
2006-04-20 13:19:00,92.162,92.168,92.146,92.148,348599996.0
2006-04-20 13:20:00,92.162,92.188,92.143,92.167,124800000.0
2006-04-20 13:21:00,92.191,92.202,92.177,92.177,266499994.0
2006-04-20 13:22:00,92.183,92.204,92.181,92.197,205799998.0
2006-04-20 13:23:00,92.197,92.205,92.179,92.183,251499998.0
2006-04-20 13:24:00,92.177,92.195,92.171,92.172,332199998.0
2006-04-20 13:25:00,92.186,92.193,92.168,92.177,211600003.0
2006-04-20 13:26:00,92.185,92.198,92.17,92.19,227099999.0
2006-04-20 13:27:00,92.177,92.204,92.173,92.196,186399999.0
2006-04-20 13:28:00,92.209,92.214,92.182,92.184,357499996.0
2006-04-20 13:29:00,92.212,92.212,92.186,92.198,192000001.0
2006-04-20 13:30:00,92.212,92.212,92.178,92.189,203399998.0
2006-04-20 13:31:00,92.207,92.21,92.187,92.198,236599999.0
2006-04-20 13:32:00,92.202,92.218,92.184,92.204,285599997.0
2006-04-20 13:33:00,92.196,92.213,92.191,92.206,139099998.0
2006-04-20 13:34:00,92.197,92.225,92.197,92.205,173999998.0
2006-04-20 13:35:00,92.228,92.233,92.208,92.231,282800000.0
2006-04-20 13:36:00,92.22,92.235,92.209,92.225,259599995.0
2006-04-20 13:37:00,92.226,92.226,92.194,92.194,110199995.0
2006-04-20 13:38:00,92.207,92.223,92.195,92.216,251600000.0
2006-04-20 13:39:00,92.234,92.255,92.219,92.241,190299997.0
2006-04-20 13:40:00,92.25,92.261,92.241,92.257,257399996.0
2006-04-20 13:41:00,92.246,92.273,92.246,92.266,260799999.0
2006-04-20 13:42:00,92.269,92.282,92.25,92.26,221300000.0
2006-04-20 13:43:00,92.282,92.282,92.259,92.259,223900000.0
2006-04-20 13:44:00,92.272,92.286,92.264,92.277,180600001.0
2006-04-20 13:45:00,92.258,92.278,92.246,92.264,165000002.0
2006-04-20 13:46:00,92.243,92.27,92.243,92.266,121399998.0
2006-04-20 13:47:00,92.247,92.29,92.244,92.29,353000003.0
2006-04-20 13:48:00,92.288,92.303,92.274,92.274,134600001.0
2006-04-20 13:49:00,92.307,92.31,92.281,92.303,350199997.0
2006-04-20 13:50:00,92.283,92.302,92.274,92.298,285300001.0
2006-04-20 13:51:00,92.303,92.308,92.284,92.308,176799996.0
2006-04-20 13:52:00,92.29,92.301,92.271,92.276,171000000.0
2006-04-20 13:53:00,92.267,92.298,92.267,92.296,324099999.0
2006-04-20 13:54:00,92.293,92.307,92.271,92.293,331299997.0
2006-04-20 13:55:00,92.312,92.314,92.301,92.301,94899999.0
2006-04-20 13:56:00,92.31,92.322,92.303,92.313,263799998.0
2006-04-20 13:57:00,92.302,92.314,92.283,92.308,306500003.0
2006-04-20 13:58:00,92.299,92.32,92.291,92.305,176299999.0
2006-04-20 13:59:00,92.306,92.306,92.277,92.278,205300002.0
2006-04-20 14:00:00,92.298,92.302,92.277,92.284,191400004.0
2006-04-20 14:01:00,92.295,92.314,92.287,92.298,257499998.0
2006-04-20 14:02:00,92.28,92.302,92.268,92.302,215499999.0
2006-04-20 14:03:00,92.304,92.305,92.273,92.281,357900003.0
2006-04-20 14:04:00,92.306,92.336,92.291,92.291,353099997.0
2006-04-20 14:05:00,92.316,92.32,92.291,92.315,387899998.0
2006-04-20 14:06:00,92.29,92.323,92.29,92.323,262400005.0
2006-04-20 14:07:00,92.321,92.346,92.318,92.343,179600002.0
2006-04-20 14:08:00,92.335,92.362,92.331,92.356,379000003.0
2006-04-20 14:09:00,92.338,92.353,92.334,92.353,219199996.0
2006-04-20 14:10:00,92.348,92.348,92.314,92.333,172699997.0
2006-04-20 14:11:00,92.313,92.35,92.31,92.35,134499999.0
2006-04-20 14:12:00,92.362,92.363,92.331,92.331,156899998.0
2006-04-20 14:13:00,92.35,92.355,92.33,92.33,224899999.0
2006-04-20 14:14:00,92.35,92.35,92.332,92.332,106900001.0
2006-04-20 14:15:00,92.338,92.338,92.314,92.323,286600000.0
2006-04-20 14:16:00,92.321,92.33,92.303,92.313,149799998.0
2006-04-20 14:17:00,92.326,92.333,92.314,92.331,193200000.0
2006-04-20 14:18:00,92.33,92.351,92.315,92.337,218800002.0
2006-04-20 14:19:00,92.332,92.345,92.309,92.317,313599998.0
2006-04-20 14:20:00,92.308,92.325,92.276,92.303,241399999.0
2006-04-20 14:21:00,92.301,92.318,92.291,92.313,230499997.0
2006-04-20 14:22:00,92.298,92.311,92.278,92.293,313299998.0
2006-04-20 14:23:00,92.287,92.309,92.268,92.292,335599994.0
2006-04-20 14:24:00,92.275,92.301,92.26,92.301,301400002.0
2006-04-20 14:25:00,92.304,92.324,92.287,92.316,308299997.0
2006-04-20 14:26:00,92.313,92.322,92.288,92.288,143099999.0
2006-04-20 14:27:00,92.302,92.302,92.286,92.29,144199998.0
2006-04-20 14:28:00,92.279,92.294,92.266,92.286,137000000.0
2006-04-20 14:29:00,92.29,92.29,92.269,92.279,408799997.0
2006-04-20 14:30:00,92.262,92.28,92.232,92.269,179200000.0
2006-04-20 14:31:00,92.269,92.296,92.244,92.282,305699999.0
2006-04-20 14:32:00,92.253,92.288,92.253,92.277,145600000.0
2006-04-20 14:33:00,92.261,92.28,92.254,92.275,333300000.0
2006-04-20 14:34:00,92.271,92.284,92.251,92.254,166900002.0
2006-04-20 14:35:00,92.258,92.273,92.23,92.255,152900000.0
2006-04-20 14:36:00,92.248,92.267,92.226,92.247,278699993.0
2006-04-20 14:37:00,92.27,92.283,92.253,92.257,309300003.0
2006-04-20 14:38:00,92.286,92.286,92.24,92.245,146999998.0
2006-04-20 14:39:00,92.254,92.261,92.235,92.237,328600001.0
2006-04-20 14:40:00,92.238,92.276,92.237,92.261,229599999.0
2006-04-20 14:41:00,92.248,92.278,92.248,92.278,164000001.0
2006-04-20 14:42:00,92.277,92.277,92.251,92.266,199700000.0
2006-04-20 14:43:00,92.267,92.281,92.242,92.268,173999998.0
2006-04-20 14:44:00,92.254,92.28,92.248,92.28,202699998.0
2006-04-20 14:45:00,92.266,92.276,92.253,92.266,368100003.0
2006-04-20 14:46:00,92.251,92.276,92.233,92.26,211299998.0
2006-04-20 14:47:00,92.271,92.285,92.255,92.275,186699998.0
2006-04-20 14:48:00,92.269,92.282,92.255,92.275,186899999.0
2006-04-20 14:49:00,92.256,92.286,92.249,92.268,167799999.0
2006-04-20 14:50:00,92.275,92.282,92.256,92.258,361600003.0
2006-04-20 14:51:00,92.272,92.28,92.256,92.273,190499997.0
2006-04-20 14:52:00,92.262,92.288,92.259,92.288,282999998.0
2006-04-20 14:53:00,92.265,92.308,92.265,92.304,150299997.0
2006-04-20 14:54:00,92.288,92.31,92.281,92.306,309999998.0
2006-04-20 14:55:00,92.297,92.319,92.291,92.305,209899999.0
2006-04-20 14:56:00,92.303,92.303,92.271,92.271,70200000.0
2006-04-20 14:57:00,92.29,92.294,92.256,92.256,351000003.0
2006-04-20 14:58:00,92.272,92.274,92.243,92.243,281799999.0
2006-04-20 14:59:00,92.224,92.259,92.192,92.235,112299997.0
2006-04-20 15:00:00,92.261,92.279,92.257,92.269,98300001.0
2006-04-20 15:01:00,92.273,92.273,92.253,92.261,98699999.0
2006-04-20 15:02:00,92.27,92.292,92.26,92.274,252400000.0
2006-04-20 15:03:00,92.264,92.283,92.248,92.265,76600000.0
2006-04-20 15:04:00,92.258,92.271,92.239,92.258,168399998.0
2006-04-20 15:05:00,92.265,92.281,92.25,92.261,172200001.0
2006-04-20 15:06:00,92.247,92.247,92.223,92.223,37300000.0
2006-04-20 15:07:00,92.218,92.218,92.195,92.195,207200002.0
2006-04-20 15:08:00,92.222,92.248,92.222,92.248,23000000.0
2006-04-20 15:09:00,92.257,92.265,92.245,92.253,196799994.0
2006-04-20 15:10:00,92.252,92.262,92.238,92.244,208800001.0
2006-04-20 15:11:00,92.223,92.248,92.208,92.217,97999999.0
2006-04-20 15:12:00,92.195,92.21,92.177,92.2,185500000.0
2006-04-20 15:13:00,92.197,92.2,92.176,92.188,258799998.0
2006-04-20 15:14:00,92.195,92.2,92.155,92.155,181000000.0
2006-04-20 15:15:00,92.157,92.17,92.132,92.157,280199998.0
2006-04-20 15:16:00,92.152,92.193,92.152,92.185,284899995.0
2006-04-20 15:17:00,92.17,92.191,92.167,92.19,365899998.0
2006-04-20 15:18:00,92.187,92.195,92.166,92.171,298200002.0
2006-04-20 15:19:00,92.178,92.19,92.159,92.179,233999996.0
2006-04-20 15:20:00,92.17,92.192,92.166,92.189,225899999.0
2006-04-20 15:21:00,92.183,92.183,92.155,92.167,163699997.0
2006-04-20 15:22:00,92.175,92.187,92.121,92.17,254199997.0
2006-04-20 15:23:00,92.182,92.2,92.18,92.193,385200000.0
2006-04-20 15:24:00,92.179,92.194,92.16,92.183,212099996.0
2006-04-20 15:25:00,92.176,92.193,92.163,92.182,210500002.0
2006-04-20 15:26:00,92.166,92.188,92.159,92.186,243299996.0
2006-04-20 15:27:00,92.178,92.189,92.161,92.164,319799999.0
2006-04-20 15:28:00,92.154,92.171,92.122,92.13,238499998.0
2006-04-20 15:29:00,92.105,92.125,92.103,92.112,121000001.0
2006-04-20 15:30:00,92.11,92.121,92.092,92.092,231400002.0
2006-04-20 15:31:00,92.086,92.108,92.086,92.108,210999996.0
2006-04-20 15:32:00,92.117,92.135,92.106,92.127,159400001.0
2006-04-20 15:33:00,92.137,92.144,92.124,92.124,143199999.0
2006-04-20 15:34:00,92.129,92.147,92.116,92.137,478600004.0
2006-04-20 15:35:00,92.108,92.129,92.08,92.095,149600000.0
2006-04-20 15:36:00,92.085,92.094,92.062,92.075,216900001.0
2006-04-20 15:37:00,92.066,92.096,92.066,92.089,202300003.0
2006-04-20 15:38:00,92.055,92.091,92.055,92.062,289599998.0
2006-04-20 15:39:00,92.085,92.092,92.067,92.067,120100002.0
2006-04-20 15:40:00,92.083,92.096,92.073,92.079,159700000.0
2006-04-20 15:41:00,92.085,92.085,92.054,92.054,178300003.0
2006-04-20 15:42:00,92.072,92.094,92.062,92.068,189300001.0
2006-04-20 15:43:00,92.064,92.08,92.062,92.063,169599999.0
2006-04-20 15:44:00,92.045,92.074,92.017,92.03,254300002.0
2006-04-20 15:45:00,92.009,92.029,91.994,92.009,214199999.0
2006-04-20 15:46:00,92.013,92.021,91.991,92.003,136699998.0
2006-04-20 15:47:00,91.986,92.02,91.959,91.966,219800000.0
2006-04-20 15:48:00,91.962,91.982,91.952,91.959,252000004.0
2006-04-20 15:49:00,91.972,91.984,91.955,91.96,281900001.0
2006-04-20 15:50:00,91.973,91.981,91.936,91.951,288399999.0
2006-04-20 15:51:00,91.951,91.951,91.922,91.927,426199992.0
2006-04-20 15:52:00,91.952,91.96,91.93,91.955,292199998.0
2006-04-20 15:53:00,91.929,91.948,91.908,91.924,202000002.0
2006-04-20 15:54:00,91.912,91.955,91.912,91.917,87600000.0
2006-04-20 15:55:00,91.955,91.968,91.945,91.962,147399997.0
2006-04-20 15:56:00,91.957,91.979,91.939,91.958,230899996.0
2006-04-20 15:57:00,91.957,91.967,91.945,91.95,386600000.0
2006-04-20 15:58:00,91.959,91.961,91.944,91.946,63500000.0
2006-04-20 15:59:00,91.963,91.975,91.936,91.96,198800000.0
2006-04-20 16:00:00,91.952,91.978,91.918,91.922,195199998.0
2006-04-20 16:01:00,91.937,91.937,91.896,91.899,294599998.0
2006-04-20 16:02:00,91.922,91.952,91.921,91.931,218999999.0
2006-04-20 16:03:00,91.896,91.915,91.88,91.884,216800003.0
2006-04-20 16:04:00,91.898,91.902,91.862,91.862,324699998.0
2006-04-20 16:05:00,91.851,91.87,91.826,91.833,191000002.0
2006-04-20 16:06:00,91.823,91.838,91.792,91.82,210000002.0
2006-04-20 16:07:00,91.84,91.84,91.801,91.801,216000001.0
2006-04-20 16:08:00,91.81,91.848,91.81,91.848,190300001.0
2006-04-20 16:09:00,91.849,91.86,91.834,91.852,325300000.0
2006-04-20 16:10:00,91.853,91.87,91.831,91.842,265000001.0
2006-04-20 16:11:00,91.849,91.861,91.832,91.855,220700002.0
2006-04-20 16:12:00,91.858,91.876,91.843,91.86,265099998.0
2006-04-20 16:13:00,91.843,91.874,91.827,91.866,109600000.0
2006-04-20 16:14:00,91.85,91.893,91.843,91.893,243100001.0
2006-04-20 16:15:00,91.893,91.909,91.874,91.909,206800003.0
2006-04-20 16:16:00,91.901,91.916,91.883,91.902,299000001.0
2006-04-20 16:17:00,91.889,91.915,91.855,91.88,214100001.0
2006-04-20 16:18:00,91.885,91.897,91.866,91.878,194399997.0
2006-04-20 16:19:00,91.86,91.887,91.859,91.887,192299999.0
2006-04-20 16:20:00,91.88,91.91,91.878,91.91,241600000.0
2006-04-20 16:21:00,91.888,91.906,91.878,91.886,191800002.0
2006-04-20 16:22:00,91.886,91.886,91.858,91.873,239299996.0
2006-04-20 16:23:00,91.884,91.894,91.865,91.876,373500003.0
2006-04-20 16:24:00,91.902,91.903,91.881,91.885,192399997.0
2006-04-20 16:25:00,91.88,91.896,91.863,91.896,245299999.0
2006-04-20 16:26:00,91.892,91.901,91.874,91.875,128000000.0
2006-04-20 16:27:00,91.872,91.881,91.837,91.837,275999995.0
2006-04-20 16:28:00,91.853,91.868,91.843,91.851,147600001.0
2006-04-20 16:29:00,91.853,91.901,91.853,91.883,222599996.0
2006-04-20 16:30:00,91.89,91.897,91.875,91.881,190700001.0
2006-04-20 16:31:00,91.886,91.91,91.879,91.91,333399996.0
2006-04-20 16:32:00,91.897,91.91,91.882,91.885,285900000.0
2006-04-20 16:33:00,91.904,91.932,91.904,91.93,190900002.0
2006-04-20 16:34:00,91.928,91.933,91.905,91.905,145600000.0
2006-04-20 16:35:00,91.907,91.923,91.902,91.916,157899999.0
2006-04-20 16:36:00,91.915,91.915,91.886,91.891,269200000.0
2006-04-20 16:37:00,91.893,91.919,91.886,91.901,244600001.0
2006-04-20 16:38:00,91.886,91.913,91.885,91.9,309699993.0
2006-04-20 16:39:00,91.895,91.895,91.876,91.882,128799998.0
2006-04-20 16:40:00,91.884,91.895,91.875,91.889,312399998.0
2006-04-20 16:41:00,91.896,91.911,91.869,91.884,133500000.0
2006-04-20 16:42:00,91.88,91.89,91.86,91.877,202800000.0
2006-04-20 16:43:00,91.88,91.895,91.86,91.868,189900001.0
2006-04-20 16:44:00,91.877,91.89,91.866,91.885,185999998.0
2006-04-20 16:45:00,91.874,91.879,91.854,91.854,288299993.0
2006-04-20 16:46:00,91.875,91.877,91.849,91.851,125499998.0
2006-04-20 16:47:00,91.862,91.875,91.845,91.859,213700001.0
2006-04-20 16:48:00,91.839,91.86,91.782,91.794,269800000.0
2006-04-20 16:49:00,91.775,91.799,91.773,91.792,173900000.0
2006-04-20 16:50:00,91.793,91.822,91.78,91.795,246799999.0
2006-04-20 16:51:00,91.766,91.799,91.761,91.769,238999995.0
2006-04-20 16:52:00,91.73,91.775,91.722,91.775,205800001.0
2006-04-20 16:53:00,91.788,91.788,91.756,91.756,279300002.0
2006-04-20 16:54:00,91.77,91.778,91.752,91.759,154400001.0
2006-04-20 16:55:00,91.759,91.78,91.751,91.77,217299997.0
2006-04-20 16:56:00,91.812,91.883,91.81,91.877,163900000.0
2006-04-20 16:57:00,91.881,91.894,91.867,91.881,256799997.0
2006-04-20 16:58:00,91.895,91.903,91.835,91.872,276500004.0
2006-04-20 16:59:00,91.838,91.871,91.83,91.837,182099996.0
2006-04-20 17:00:00,91.805,91.833,91.805,91.833,139400004.0
2006-04-20 17:01:00,91.851,91.863,91.834,91.852,251599998.0
2006-04-20 17:02:00,91.857,91.874,91.851,91.87,239400002.0
2006-04-20 17:03:00,91.877,91.908,91.858,91.858,193199999.0
2006-04-20 17:04:00,91.856,91.863,91.833,91.843,238800003.0
2006-04-20 17:05:00,91.867,91.892,91.862,91.875,302099999.0
2006-04-20 17:06:00,91.882,91.905,91.882,91.887,245800000.0
2006-04-20 17:07:00,91.92,91.936,91.915,91.915,216299996.0
2006-04-20 17:08:00,91.923,91.924,91.903,91.91,239299998.0
2006-04-20 17:09:00,91.913,91.93,91.893,91.92,243900001.0
2006-04-20 17:10:00,91.908,91.923,91.905,91.913,225399999.0
2006-04-20 17:11:00,91.901,91.914,91.883,91.901,198699999.0
2006-04-20 17:12:00,91.871,91.904,91.863,91.904,178899999.0
2006-04-20 17:13:00,91.905,91.905,91.859,91.874,190100000.0
2006-04-20 17:14:00,91.871,91.899,91.852,91.888,388899998.0
2006-04-20 17:15:00,91.873,91.893,91.855,91.867,205899999.0
2006-04-20 17:16:00,91.865,91.865,91.832,91.838,185999997.0
2006-04-20 17:17:00,91.829,91.859,91.829,91.853,173700000.0
2006-04-20 17:18:00,91.845,91.862,91.835,91.849,178100000.0
2006-04-20 17:19:00,91.863,91.871,91.84,91.84,377199996.0
2006-04-20 17:20:00,91.862,91.902,91.862,91.893,125400001.0
2006-04-20 17:21:00,91.887,91.895,91.867,91.89,392000003.0
2006-04-20 17:22:00,91.885,91.899,91.862,91.879,168300002.0
2006-04-20 17:23:00,91.861,91.882,91.85,91.882,112000001.0
2006-04-20 17:24:00,91.871,91.888,91.868,91.871,152000000.0
2006-04-20 17:25:00,91.869,91.897,91.869,91.897,189500002.0
2006-04-20 17:26:00,91.889,91.903,91.871,91.883,220799997.0
2006-04-20 17:27:00,91.879,91.891,91.857,91.857,293400000.0
2006-04-20 17:28:00,91.868,91.875,91.85,91.86,155200000.0
2006-04-20 17:29:00,91.856,91.88,91.841,91.862,168299999.0
2006-04-20 17:30:00,91.837,91.859,91.837,91.854,267200004.0
2006-04-20 17:31:00,91.863,91.886,91.851,91.853,236299998.0
2006-04-20 17:32:00,91.88,91.891,91.851,91.872,306500001.0
2006-04-20 17:33:00,91.873,91.888,91.855,91.873,196200000.0
2006-04-20 17:34:00,91.873,91.888,91.847,91.854,195700002.0
2006-04-20 17:35:00,91.845,91.859,91.83,91.831,244899999.0
2006-04-20 17:36:00,91.851,91.859,91.834,91.847,322800002.0
2006-04-20 17:37:00,91.851,91.86,91.828,91.834,204799997.0
2006-04-20 17:38:00,91.842,91.86,91.835,91.842,214400000.0
2006-04-20 17:39:00,91.848,91.868,91.842,91.868,236200000.0
2006-04-20 17:40:00,91.843,91.871,91.843,91.865,194700000.0
2006-04-20 17:41:00,91.851,91.868,91.844,91.844,205200001.0
2006-04-20 17:42:00,91.852,91.871,91.842,91.858,125699999.0
2006-04-20 17:43:00,91.826,91.866,91.823,91.866,284799999.0
2006-04-20 17:44:00,91.862,91.868,91.843,91.855,314400002.0
2006-04-20 17:45:00,91.852,91.865,91.831,91.845,222899997.0
2006-04-20 17:46:00,91.843,91.856,91.825,91.83,215999999.0
2006-04-20 17:47:00,91.836,91.859,91.836,91.858,403100001.0
2006-04-20 17:48:00,91.86,91.877,91.844,91.852,182100002.0
2006-04-20 17:49:00,91.842,91.873,91.842,91.868,166899999.0
2006-04-20 17:50:00,91.871,91.909,91.87,91.899,225399999.0
2006-04-20 17:51:00,91.89,91.925,91.889,91.899,202399998.0
2006-04-20 17:52:00,91.88,91.933,91.88,91.933,211699998.0
2006-04-20 17:53:00,91.913,91.944,91.908,91.908,215199998.0
2006-04-20 17:54:00,91.918,91.93,91.905,91.918,302000002.0
2006-04-20 17:55:00,91.933,91.943,91.917,91.922,233700002.0
2006-04-20 17:56:00,91.943,91.951,91.926,91.936,158499998.0
2006-04-20 17:57:00,91.92,91.935,91.883,91.897,285299997.0
2006-04-20 17:58:00,91.887,91.899,91.866,91.88,172200001.0
2006-04-20 17:59:00,91.873,91.896,91.862,91.875,203400001.0
2006-04-20 18:00:00,91.88,91.895,91.853,91.882,255700003.0
2006-04-20 18:01:00,91.862,91.895,91.848,91.879,1956999989.0
2006-04-20 18:02:00,91.89,91.92,91.89,91.91,1737399989.0
2006-04-20 18:03:00,91.9,91.93,91.9,91.92,1737399989.0
2006-04-20 18:04:00,91.93,91.93,91.92,91.92,1737399989.0
2006-04-20 18:05:00,91.91,91.95,91.91,91.94,1737399989.0
2006-04-20 18:06:00,91.93,91.93,91.91,91.91,1737399989.0
2006-04-20 18:07:00,91.9,91.91,91.89,91.91,1737399989.0
2006-04-20 18:08:00,91.9,91.91,91.9,91.91,1737399989.0
2006-04-20 18:09:00,91.893,91.929,91.883,91.908,1737399989.0
2006-04-20 18:10:00,91.935,91.952,91.917,91.931,1949300005.0
2006-04-20 18:11:00,91.92,91.958,91.919,91.945,1013099993.0
2006-04-20 18:12:00,91.942,91.955,91.919,91.935,1192999990.0
2006-04-20 18:13:00,91.941,91.963,91.929,91.939,1860300000.0
2006-04-20 18:14:00,91.97,91.98,91.96,91.97,1104799993.0
2006-04-20 18:15:00,91.98,91.98,91.95,91.97,1104799993.0
2006-04-20 18:16:00,91.98,91.98,91.95,91.96,1104799993.0
2006-04-20 18:17:00,91.95,91.983,91.944,91.96,1104799993.0
2006-04-20 18:18:00,91.964,91.983,91.952,91.973,1273599999.0
2006-04-20 18:19:00,91.97,91.985,91.958,91.98,2125199994.0
2006-04-20 18:20:00,91.977,91.993,91.958,91.961,1945500004.0
2006-04-20 18:21:00,91.967,91.987,91.957,91.982,1996199991.0
2006-04-20 18:22:00,91.958,91.975,91.938,91.966,1334900002.0
2006-04-20 18:23:00,91.97,91.98,91.96,91.97,1981700008.0
2006-04-20 18:24:00,91.96,91.96,91.95,91.95,1981700008.0
2006-04-20 18:25:00,91.943,91.953,91.916,91.924,1981700008.0
2006-04-20 18:26:00,91.938,91.958,91.919,91.943,2139400000.0
2006-04-20 18:27:00,91.922,91.946,91.914,91.946,1304599996.0
2006-04-20 18:28:00,91.947,91.947,91.914,91.927,1558099993.0
2006-04-20 18:29:00,91.917,91.94,91.903,91.938,1071099999.0
2006-04-20 18:30:00,91.94,91.951,91.925,91.933,938299994.0
2006-04-20 18:31:00,91.92,91.943,91.908,91.917,1345499992.0
2006-04-20 18:32:00,91.912,91.927,91.894,91.915,2006699995.0
2006-04-20 18:33:00,91.93,91.94,91.92,91.92,1865600005.0
2006-04-20 18:34:00,91.894,91.92,91.886,91.92,1865600005.0
2006-04-20 18:35:00,91.908,91.928,91.892,91.911,1983899993.0
2006-04-20 18:36:00,91.924,91.937,91.905,91.905,1195200003.0
2006-04-20 18:37:00,91.904,91.918,91.875,91.887,1232500005.0
2006-04-20 18:38:00,91.882,91.903,91.86,91.884,767499997.0
2006-04-20 18:39:00,91.895,91.905,91.87,91.876,1021099992.0
2006-04-20 18:40:00,91.89,91.912,91.874,91.881,1568900001.0
2006-04-20 18:41:00,91.906,91.917,91.889,91.893,885599999.0
2006-04-20 18:42:00,91.906,91.92,91.888,91.891,1085600000.0
2006-04-20 18:43:00,91.894,91.919,91.89,91.906,508100000.0
2006-04-20 18:44:00,91.886,91.908,91.876,91.893,845999994.0
2006-04-20 18:45:00,91.874,91.91,91.874,91.894,595900003.0
2006-04-20 18:46:00,91.884,91.912,91.884,91.905,887700000.0
2006-04-20 18:47:00,91.893,91.913,91.893,91.913,267699997.0
2006-04-20 18:48:00,91.898,91.918,91.89,91.902,411899999.0
2006-04-20 18:49:00,91.903,91.908,91.878,91.881,781799996.0
2006-04-20 18:50:00,91.872,91.9,91.872,91.9,1021199994.0
2006-04-20 18:51:00,91.884,91.906,91.881,91.895,936099999.0
2006-04-20 18:52:00,91.891,91.906,91.877,91.885,1389499994.0
2006-04-20 18:53:00,91.908,91.908,91.875,91.89,1676800001.0
2006-04-20 18:54:00,91.885,91.908,91.876,91.891,1140200000.0
2006-04-20 18:55:00,91.893,91.915,91.889,91.907,2125299992.0
2006-04-20 18:56:00,91.887,91.91,91.881,91.908,363600001.0
2006-04-20 18:57:00,91.901,91.907,91.881,91.889,513999993.0
2006-04-20 18:58:00,91.902,91.924,91.889,91.924,1120299993.0
2006-04-20 18:59:00,91.927,91.935,91.904,91.911,1343400001.0
2006-04-20 19:00:00,91.927,91.938,91.9,91.9,221000000.0
2006-04-20 19:01:00,91.905,91.935,91.902,91.92,306699998.0
2006-04-20 19:02:00,91.908,91.927,91.904,91.917,245200001.0
2006-04-20 19:03:00,91.897,91.915,91.886,91.901,504899993.0
2006-04-20 19:04:00,91.904,91.904,91.881,91.888,490899997.0
2006-04-20 19:05:00,91.905,91.915,91.892,91.892,583000000.0
2006-04-20 19:06:00,91.91,91.926,91.897,91.898,1060000001.0
2006-04-20 19:07:00,91.924,91.94,91.902,91.902,1360999995.0
2006-04-20 19:08:00,91.916,91.926,91.887,91.887,1656499983.0
2006-04-20 19:09:00,91.905,91.922,91.885,91.9,1215499988.0
2006-04-20 19:10:00,91.909,91.909,91.869,91.886,252300003.0
2006-04-20 19:11:00,91.892,91.896,91.866,91.87,508500005.0
2006-04-20 19:12:00,91.888,91.914,91.876,91.905,179699997.0
2006-04-20 19:13:00,91.901,91.92,91.885,91.903,293300001.0
2006-04-20 19:14:00,91.889,91.911,91.883,91.902,450299997.0
2006-04-20 19:15:00,91.9,91.914,91.886,91.898,933899997.0
2006-04-20 19:16:00,91.889,91.915,91.887,91.915,496799996.0
2006-04-20 19:17:00,91.905,91.918,91.875,91.9,675400000.0
2006-04-20 19:18:00,91.877,91.897,91.869,91.888,553399998.0
2006-04-20 19:19:00,91.859,91.91,91.859,91.91,968699999.0
2006-04-20 19:20:00,91.911,91.922,91.887,91.907,821899995.0
2006-04-20 19:21:00,91.895,91.909,91.878,91.903,970499993.0
2006-04-20 19:22:00,91.914,91.933,91.904,91.913,157700002.0
2006-04-20 19:23:00,91.926,91.954,91.917,91.94,1594200002.0
2006-04-20 19:24:00,91.932,91.961,91.932,91.956,702599992.0
2006-04-20 19:25:00,91.941,91.967,91.93,91.953,1191999997.0
2006-04-20 19:26:00,91.956,91.973,91.942,91.942,1670099998.0
2006-04-20 19:27:00,91.966,91.974,91.945,91.945,1396099992.0
2006-04-20 19:28:00,91.951,91.963,91.936,91.947,1035300000.0
2006-04-20 19:29:00,91.96,91.96,91.932,91.94,278299999.0
2006-04-20 19:30:00,91.968,91.977,91.956,91.964,1054400006.0
2006-04-20 19:31:00,91.955,91.968,91.939,91.956,569999994.0
2006-04-20 19:32:00,91.967,91.97,91.94,91.94,1040099995.0
2006-04-20 19:33:00,91.932,91.958,91.932,91.958,867300004.0
2006-04-20 19:34:00,91.958,91.96,91.926,91.931,1120599989.0
2006-04-20 19:35:00,91.949,91.959,91.917,91.934,978499995.0
2006-04-20 19:36:00,91.935,91.961,91.934,91.961,618799995.0
2006-04-20 19:37:00,91.957,91.969,91.943,91.963,333899999.0
2006-04-20 19:38:00,91.949,91.971,91.94,91.956,886299998.0
2006-04-20 19:39:00,91.952,91.987,91.95,91.981,734500000.0
2006-04-20 19:40:00,91.981,91.989,91.96,91.961,775600006.0
2006-04-20 19:41:00,91.98,91.993,91.96,91.962,1085399996.0
2006-04-20 19:42:00,91.975,91.98,91.956,91.973,996499994.0
2006-04-20 19:43:00,91.965,91.97,91.946,91.958,478300002.0
2006-04-20 19:44:00,91.969,91.981,91.955,91.956,860399997.0
2006-04-20 19:45:00,91.972,91.98,91.951,91.968,426599994.0
2006-04-20 19:46:00,91.958,91.977,91.952,91.971,581099995.0
2006-04-20 19:47:00,91.958,91.98,91.95,91.98,271699999.0
2006-04-20 19:48:00,91.97,91.97,91.936,91.944,969899993.0
2006-04-20 19:49:00,91.946,91.957,91.927,91.954,809899993.0
2006-04-20 19:50:00,91.94,91.964,91.938,91.959,563599994.0
2006-04-20 19:51:00,91.944,91.975,91.944,91.97,539699990.0
2006-04-20 19:52:00,91.971,91.984,91.949,91.949,538300005.0
2006-04-20 19:53:00,91.967,91.976,91.951,91.951,817699998.0
2006-04-20 19:54:00,91.97,91.976,91.948,91.952,819499997.0
2006-04-20 19:55:00,91.944,91.968,91.94,91.964,214199998.0
2006-04-20 19:56:00,91.959,91.97,91.946,91.965,571099998.0
2006-04-20 19:57:00,91.963,91.965,91.923,91.95,844900004.0
2006-04-20 19:58:00,91.964,91.97,91.943,91.957,957599991.0
2006-04-20 19:59:00,91.961,91.977,91.953,91.967,1130899991.0
2006-04-20 20:00:00,91.965,91.97,91.946,91.95,523499998.0
2006-04-20 20:01:00,91.962,91.977,91.952,91.974,584499997.0
2006-04-20 20:02:00,91.975,91.976,91.949,91.958,524600000.0
2006-04-20 20:03:00,91.958,91.978,91.948,91.965,422400003.0
2006-04-20 20:04:00,91.976,91.976,91.944,91.956,449199996.0
2006-04-20 20:05:00,91.96,91.977,91.955,91.977,387599996.0
2006-04-20 20:06:00,91.953,91.975,91.927,91.948,655400003.0
2006-04-20 20:07:00,91.962,91.967,91.939,91.942,534499992.0
2006-04-20 20:08:00,91.96,91.96,91.932,91.948,705500000.0
2006-04-20 20:09:00,91.954,91.96,91.926,91.937,439899999.0
2006-04-20 20:10:00,91.96,91.962,91.928,91.93,573699996.0
2006-04-20 20:11:00,91.944,91.949,91.907,91.928,1368899994.0
2006-04-20 20:12:00,91.937,91.95,91.915,91.929,1384499999.0
2006-04-20 20:13:00,91.944,91.961,91.933,91.95,723599994.0
2006-04-20 20:14:00,91.946,91.956,91.921,91.935,539700002.0
2006-04-20 20:15:00,91.953,91.955,91.921,91.93,1054600001.0
2006-04-20 20:16:00,91.944,91.964,91.933,91.95,1335300001.0
2006-04-20 20:17:00,91.953,91.958,91.938,91.94,158900000.0
2006-04-20 20:18:00,91.958,91.958,91.935,91.938,139499998.0
2006-04-20 20:19:00,91.939,91.962,91.928,91.96,1581999991.0
2006-04-20 20:20:00,91.954,91.96,91.925,91.933,1449999994.0
2006-04-20 20:21:00,91.954,91.97,91.941,91.942,355599998.0
2006-04-20 20:22:00,91.93,91.962,91.93,91.948,986799994.0
2006-04-20 20:23:00,91.953,91.962,91.931,91.934,933699990.0
2006-04-20 20:24:00,91.934,91.96,91.933,91.954,627400002.0
2006-04-20 20:25:00,91.955,91.976,91.927,91.927,667799999.0
2006-04-20 20:26:00,91.932,91.958,91.926,91.952,553099999.0
2006-04-20 20:27:00,91.947,91.96,91.932,91.944,1135399999.0
2006-04-20 20:28:00,91.958,91.962,91.935,91.953,2109999977.0
2006-04-20 20:29:00,91.97,91.99,91.96,91.97,1588399995.0
2006-04-20 20:30:00,91.96,91.98,91.96,91.98,1588399995.0
2006-04-20 20:31:00,91.967,91.967,91.928,91.947,1588399995.0
2006-04-20 20:32:00,91.952,91.969,91.934,91.955,1978999998.0
2006-04-20 20:33:00,91.943,91.958,91.921,91.952,541099996.0
2006-04-20 20:34:00,91.95,91.955,91.923,91.929,307300004.0
2006-04-20 20:35:00,91.945,91.945,91.919,91.92,520799995.0
2006-04-20 20:36:00,91.945,91.95,91.921,91.933,629599999.0
2006-04-20 20:37:00,91.945,91.948,91.917,91.923,516899998.0
2006-04-20 20:38:00,91.926,91.948,91.917,91.933,1589499996.0
2006-04-20 20:39:00,91.921,91.953,91.921,91.952,1214200002.0
2006-04-20 20:40:00,91.939,91.965,91.932,91.96,1583399991.0
2006-04-20 20:41:00,91.953,91.96,91.931,91.946,947600004.0
2006-04-20 20:42:00,91.96,91.96,91.928,91.93,1048800000.0
2006-04-20 20:43:00,91.952,91.959,91.928,91.932,520899996.0
2006-04-20 20:44:00,91.935,91.948,91.918,91.926,1168800008.0
2006-04-20 20:45:00,91.94,91.954,91.913,91.933,1105599992.0
2006-04-20 20:46:00,91.921,91.949,91.914,91.933,539200003.0
2006-04-20 20:47:00,91.913,91.951,91.913,91.935,1059699996.0
2006-04-20 20:48:00,91.925,91.954,91.924,91.945,730199999.0
2006-04-20 20:49:00,91.936,91.956,91.932,91.945,857199995.0
2006-04-20 20:50:00,91.926,91.946,91.918,91.938,981699999.0
2006-04-20 20:51:00,91.952,91.977,91.939,91.946,665499996.0
2006-04-20 20:52:00,91.975,91.983,91.946,91.974,587499997.0
2006-04-20 20:53:00,91.977,91.977,91.938,91.958,1219400001.0
2006-04-20 20:54:00,91.964,91.973,91.944,91.958,505600000.0
2006-04-20 20:55:00,91.97,91.975,91.944,91.958,1263499996.0
2006-04-20 20:56:00,91.953,91.978,91.946,91.947,881100002.0
2006-04-20 20:57:00,91.945,91.969,91.935,91.95,1282500001.0
2006-04-20 20:58:00,91.96,91.97,91.95,91.96,2035199992.0
2006-04-20 20:59:00,91.926,91.952,91.896,91.935,2035199992.0
2006-04-20 21:00:00,91.923,91.946,91.918,91.942,1961799983.0
2006-04-20 21:01:00,91.96,91.97,91.95,91.96,844999995.0
2006-04-20 21:02:00,91.942,91.957,91.92,91.942,844999995.0
2006-04-20 21:03:00,91.959,91.959,91.933,91.937,505699998.0
2006-04-20 21:04:00,91.939,91.956,91.937,91.94,393900001.0
2006-04-20 21:05:00,91.948,91.961,91.928,91.948,395100002.0
2006-04-20 21:06:00,91.954,91.958,91.933,91.945,683600006.0
2006-04-20 21:07:00,91.955,91.968,91.936,91.948,435099997.0
2006-04-20 21:08:00,91.955,91.966,91.936,91.936,535900000.0
2006-04-20 21:09:00,91.932,91.954,91.932,91.953,276099998.0
2006-04-20 21:10:00,91.947,91.963,91.933,91.946,366399999.0
2006-04-20 21:11:00,91.944,91.945,91.921,91.922,407500000.0
2006-04-20 21:12:00,91.91,91.94,91.91,91.925,406099995.0
2006-04-20 21:13:00,91.937,91.951,91.92,91.922,872299997.0
2006-04-20 21:14:00,91.937,91.952,91.923,91.947,1121699994.0
2006-04-20 21:15:00,91.934,91.946,91.918,91.935,1171199996.0
2006-04-20 21:16:00,91.93,91.93,91.895,91.895,618799996.0
2006-04-20 21:17:00,91.907,91.907,91.863,91.875,1158599998.0
2006-04-20 21:18:00,91.878,91.886,91.858,91.862,720799993.0
2006-04-20 21:19:00,91.88,91.891,91.861,91.878,1097200000.0
2006-04-20 21:20:00,91.888,91.897,91.864,91.87,1614799988.0
2006-04-20 21:21:00,91.876,91.89,91.86,91.875,1841599987.0
2006-04-20 21:22:00,91.862,91.892,91.854,91.878,1430499986.0
2006-04-20 21:23:00,91.871,91.896,91.855,91.886,890800001.0
2006-04-20 21:24:00,91.884,91.905,91.876,91.905,826599999.0
2006-04-20 21:25:00,91.907,91.915,91.89,91.892,1309900002.0
2006-04-20 21:26:00,91.89,91.907,91.889,91.904,598899995.0
2006-04-20 21:27:00,91.886,91.907,91.878,91.895,381000001.0
2006-04-20 21:28:00,91.891,91.909,91.885,91.909,301399999.0
2006-04-20 21:29:00,91.9,91.91,91.871,91.904,589200002.0
2006-04-20 21:30:00,91.907,91.907,91.871,91.883,470599996.0
2006-04-20 21:31:00,91.885,91.909,91.882,91.903,299099998.0
2006-04-20 21:32:00,91.908,91.913,91.891,91.896,1388199995.0
2006-04-20 21:33:00,91.881,91.9,91.879,91.895,106199998.0
2006-04-20 21:34:00,91.898,91.898,91.861,91.861,549600006.0
2006-04-20 21:35:00,91.875,91.887,91.856,91.875,417799999.0
2006-04-20 21:36:00,91.87,91.875,91.851,91.859,98300000.0
2006-04-20 21:37:00,91.87,91.886,91.852,91.869,330500003.0
2006-04-20 21:38:00,91.861,91.882,91.854,91.868,400599995.0
2006-04-20 21:39:00,91.865,91.882,91.848,91.873,288400000.0
2006-04-20 21:40:00,91.877,91.879,91.843,91.854,420100003.0
2006-04-20 21:41:00,91.875,91.88,91.85,91.85,271999999.0
2006-04-20 21:42:00,91.867,91.88,91.849,91.87,676899998.0
2006-04-20 21:43:00,91.864,91.877,91.845,91.866,607999996.0
2006-04-20 21:44:00,91.865,91.878,91.844,91.856,1424799990.0
2006-04-20 21:45:00,91.846,91.889,91.835,91.889,939000003.0
2006-04-20 21:46:00,91.882,91.909,91.878,91.878,496099998.0
2006-04-20 21:47:00,91.905,91.915,91.887,91.89,797399986.0
2006-04-20 21:48:00,91.908,91.908,91.888,91.888,325200000.0
2006-04-20 21:49:00,91.9,91.915,91.885,91.903,632200003.0
2006-04-20 21:50:00,91.893,91.915,91.893,91.912,100900000.0
2006-04-20 21:51:00,91.894,91.907,91.882,91.907,461900001.0
2006-04-20 21:52:00,91.881,91.908,91.874,91.894,572499999.0
2006-04-20 21:53:00,91.904,91.907,91.887,91.89,269099998.0
2006-04-20 21:54:00,91.913,91.923,91.897,91.905,253199999.0
2006-04-20 21:55:00,91.925,91.93,91.91,91.919,202900001.0
2006-04-20 21:56:00,91.939,91.947,91.926,91.931,618499993.0
2006-04-20 21:57:00,91.942,91.945,91.925,91.932,210799996.0
2006-04-20 21:58:00,91.945,91.971,91.945,91.971,251800002.0
2006-04-20 21:59:00,91.976,91.982,91.947,91.954,745699990.0
2006-04-20 22:00:00,91.97,91.973,91.925,91.939,730399998.0
2006-04-20 22:01:00,91.946,91.99,91.944,91.989,681299995.0
2006-04-20 22:02:00,91.979,91.984,91.946,91.948,1478599996.0
2006-04-20 22:03:00,91.955,91.961,91.935,91.939,330099994.0
2006-04-20 22:04:00,91.94,91.951,91.913,91.926,660799996.0
2006-04-20 22:05:00,91.913,91.94,91.909,91.937,349999997.0
2006-04-20 22:06:00,91.914,91.931,91.896,91.912,172399999.0
2006-04-20 22:07:00,91.919,91.934,91.905,91.915,78099999.0
2006-04-20 22:08:00,91.928,91.943,91.919,91.939,88599998.0
2006-04-20 22:09:00,91.941,91.941,91.906,91.906,390499998.0
2006-04-20 22:10:00,91.928,91.943,91.904,91.904,294400001.0
2006-04-20 22:11:00,91.913,91.934,91.905,91.918,357599996.0
2006-04-20 22:12:00,91.913,91.918,91.87,91.894,442000000.0
2006-04-20 22:13:00,91.894,91.912,91.879,91.896,497000004.0
2006-04-20 22:14:00,91.897,91.901,91.876,91.876,207399999.0
2006-04-20 22:15:00,91.862,91.893,91.842,91.855,550899995.0
2006-04-20 22:16:00,91.831,91.855,91.825,91.848,534400003.0
2006-04-20 22:17:00,91.837,91.864,91.832,91.842,343100003.0
2006-04-20 22:18:00,91.838,91.858,91.831,91.845,194799997.0
2006-04-20 22:19:00,91.833,91.85,91.82,91.84,197699998.0
2006-04-20 22:20:00,91.835,91.859,91.835,91.859,169100000.0
2006-04-20 22:21:00,91.829,91.85,91.823,91.842,221900001.0
2006-04-20 22:22:00,91.841,91.859,91.831,91.845,473600004.0
2006-04-20 22:23:00,91.843,91.845,91.826,91.83,162099997.0
2006-04-20 22:24:00,91.834,91.852,91.834,91.852,108500002.0
2006-04-20 22:25:00,91.849,91.897,91.849,91.891,200100001.0
2006-04-20 22:26:00,91.868,91.892,91.86,91.876,266599995.0
2006-04-20 22:27:00,91.871,91.886,91.858,91.883,680799997.0
2006-04-20 22:28:00,91.883,91.889,91.863,91.864,308899997.0
2006-04-20 22:29:00,91.868,91.883,91.838,91.863,317699997.0
2006-04-20 22:30:00,91.876,91.888,91.857,91.876,492400000.0
2006-04-20 22:31:00,91.87,91.885,91.867,91.885,98900002.0
2006-04-20 22:32:00,91.86,91.887,91.86,91.88,144600001.0
2006-04-20 22:33:00,91.884,91.89,91.865,91.865,390999999.0
2006-04-20 22:34:00,91.885,91.896,91.869,91.874,627800001.0
2006-04-20 22:35:00,91.895,91.895,91.864,91.866,366399991.0
2006-04-20 22:36:00,91.895,91.901,91.869,91.879,401400001.0
2006-04-20 22:37:00,91.878,91.895,91.873,91.895,150600000.0
2006-04-20 22:38:00,91.893,91.893,91.87,91.873,181500001.0
2006-04-20 22:39:00,91.886,91.912,91.885,91.912,180600002.0
2006-04-20 22:40:00,91.896,91.912,91.876,91.892,375900001.0
2006-04-20 22:41:00,91.897,91.908,91.884,91.889,300700003.0
2006-04-20 22:42:00,91.902,91.917,91.884,91.903,288699997.0
2006-04-20 22:43:00,91.91,91.925,91.893,91.905,519599997.0
2006-04-20 22:44:00,91.9,91.92,91.882,91.9,305399996.0
2006-04-20 22:45:00,91.892,91.913,91.874,91.912,449800002.0
2006-04-20 22:46:00,91.915,91.92,91.883,91.894,481000001.0
2006-04-20 22:47:00,91.908,91.925,91.896,91.901,235599999.0
2006-04-20 22:48:00,91.906,91.934,91.89,91.915,643000003.0
2006-04-20 22:49:00,91.918,91.931,91.901,91.912,475999997.0
2006-04-20 22:50:00,91.933,91.936,91.905,91.905,200800002.0
2006-04-20 22:51:00,91.92,91.926,91.892,91.899,635299999.0
2006-04-20 22:52:00,91.92,91.925,91.903,91.903,158099999.0
2006-04-20 22:53:00,91.908,91.928,91.881,91.912,424000000.0
2006-04-20 22:54:00,91.89,91.923,91.89,91.922,283399998.0
2006-04-20 22:55:00,91.922,91.922,91.894,91.901,388100001.0
2006-04-20 22:56:00,91.923,91.931,91.906,91.908,229699999.0
2006-04-20 22:57:00,91.921,91.942,91.901,91.932,289199998.0
2006-04-20 22:58:00,91.944,91.944,91.927,91.927,78500001.0
2006-04-20 22:59:00,91.94,91.94,91.862,91.872,309300001.0
2006-04-20 23:00:00,91.938,91.95,91.921,91.929,232800001.0
2006-04-20 23:01:00,91.889,91.912,91.875,91.88,297400000.0
2006-04-20 23:02:00,91.901,91.916,91.877,91.889,259899999.0
2006-04-20 23:03:00,91.882,91.896,91.856,91.877,167999999.0
2006-04-20 23:04:00,91.877,91.884,91.848,91.855,276799997.0
2006-04-20 23:05:00,91.851,91.873,91.822,91.822,127300000.0
2006-04-20 23:06:00,91.829,91.865,91.817,91.861,319399997.0
2006-04-20 23:07:00,91.843,91.874,91.831,91.853,207600002.0
2006-04-20 23:08:00,91.855,91.866,91.828,91.844,348699995.0
2006-04-20 23:09:00,91.862,91.885,91.849,91.866,213600002.0
2006-04-20 23:10:00,91.879,91.884,91.853,91.862,316300001.0
2006-04-20 23:11:00,91.845,91.892,91.84,91.881,256900003.0
2006-04-20 23:12:00,91.868,91.89,91.838,91.871,194100000.0
2006-04-20 23:13:00,91.872,91.873,91.827,91.859,282000001.0
2006-04-20 23:14:00,91.858,91.872,91.838,91.85,100600000.0
2006-04-20 23:15:00,91.826,91.863,91.821,91.832,319800003.0
2006-04-20 23:16:00,91.824,91.863,91.824,91.862,179599998.0
2006-04-20 23:17:00,91.819,91.87,91.819,91.853,422900000.0
2006-04-20 23:18:00,91.854,91.854,91.819,91.828,181899999.0
2006-04-20 23:19:00,91.86,91.864,91.807,91.814,321999995.0
2006-04-20 23:20:00,91.838,91.86,91.816,91.845,156300001.0
2006-04-20 23:21:00,91.824,91.853,91.821,91.841,205800000.0
2006-04-20 23:22:00,91.831,91.844,91.81,91.829,257600002.0
2006-04-20 23:23:00,91.827,91.853,91.805,91.805,162100000.0
2006-04-20 23:24:00,91.823,91.861,91.816,91.837,352200002.0
2006-04-20 23:25:00,91.828,91.84,91.822,91.835,73899999.0
2006-04-20 23:26:00,91.835,91.852,91.822,91.843,178800001.0
2006-04-20 23:27:00,91.845,91.845,91.83,91.83,31900000.0
2006-04-20 23:28:00,91.855,91.855,91.831,91.831,224000003.0
2006-04-20 23:29:00,91.841,91.856,91.829,91.854,438900000.0
2006-04-20 23:30:00,91.844,91.857,91.831,91.845,205600002.0
2006-04-20 23:31:00,91.848,91.852,91.832,91.84,185299999.0
2006-04-20 23:32:00,91.832,91.854,91.832,91.853,205199996.0
2006-04-20 23:33:00,91.85,91.86,91.829,91.846,212399994.0
2006-04-20 23:34:00,91.86,91.86,91.83,91.843,413099998.0
2006-04-20 23:35:00,91.843,91.857,91.814,91.845,275899997.0
2006-04-20 23:36:00,91.842,91.856,91.833,91.839,145200000.0
2006-04-20 23:37:00,91.853,91.856,91.836,91.854,240500000.0
2006-04-20 23:38:00,91.831,91.854,91.825,91.854,230700003.0
2006-04-20 23:39:00,91.851,91.861,91.834,91.852,232100001.0
2006-04-20 23:40:00,91.842,91.865,91.84,91.855,294099999.0
2006-04-20 23:41:00,91.86,91.881,91.851,91.866,217700003.0
2006-04-20 23:42:00,91.855,91.86,91.832,91.832,141700000.0
2006-04-20 23:43:00,91.84,91.86,91.84,91.86,142799998.0
2006-04-20 23:44:00,91.85,91.86,91.819,91.847,331699998.0
2006-04-20 23:45:00,91.833,91.852,91.831,91.85,41500000.0
2006-04-20 23:46:00,91.855,91.86,91.842,91.848,59600000.0
2006-04-20 23:47:00,91.852,91.858,91.835,91.844,79999999.0
2006-04-20 23:48:00,91.855,91.86,91.84,91.848,163599999.0
2006-04-20 23:49:00,91.85,91.863,91.836,91.84,126200002.0
2006-04-20 23:50:00,91.842,91.87,91.841,91.87,263299999.0
2006-04-20 23:51:00,91.843,91.864,91.836,91.857,166800001.0
2006-04-20 23:52:00,91.84,91.861,91.84,91.858,175999997.0
2006-04-20 23:53:00,91.855,91.855,91.833,91.847,192600001.0
2006-04-20 23:54:00,91.834,91.85,91.824,91.842,220100002.0
2006-04-20 23:55:00,91.819,91.843,91.819,91.838,211199998.0
2006-04-20 23:56:00,91.83,91.844,91.818,91.829,318100000.0
2006-04-20 23:57:00,91.825,91.83,91.81,91.818,101600001.0
2006-04-20 23:58:00,91.84,91.845,91.816,91.816,82400000.0
2006-04-20 23:59:00,91.825,91.825,91.81,91.81,62500000.0
2006-04-21 00:00:00,91.809,91.83,91.805,91.823,294799992.0
2006-04-21 00:01:00,91.79,91.822,91.79,91.813,249900002.0
2006-04-21 00:02:00,91.817,91.819,91.788,91.818,333600000.0
2006-04-21 00:03:00,91.818,91.825,91.798,91.813,227700001.0
2006-04-21 00:04:00,91.817,91.82,91.797,91.807,237400002.0
2006-04-21 00:05:00,91.808,91.821,91.784,91.813,311199997.0
2006-04-21 00:06:00,91.806,91.817,91.783,91.803,297099997.0
2006-04-21 00:07:00,91.8,91.82,91.798,91.815,224000001.0
2006-04-21 00:08:00,91.797,91.813,91.795,91.808,69799999.0
2006-04-21 00:09:00,91.805,91.81,91.764,91.764,236699997.0
2006-04-21 00:10:00,91.776,91.795,91.775,91.79,31100000.0
2006-04-21 00:11:00,91.766,91.79,91.759,91.79,113799997.0
2006-04-21 00:12:00,91.806,91.818,91.785,91.785,314900000.0
2006-04-21 00:13:00,91.805,91.815,91.792,91.792,72399999.0
2006-04-21 00:14:00,91.807,91.826,91.795,91.795,206000001.0
2006-04-21 00:15:00,91.818,91.832,91.808,91.815,129699996.0
2006-04-21 00:16:00,91.837,91.843,91.818,91.828,143400000.0
2006-04-21 00:17:00,91.837,91.837,91.784,91.784,138899998.0
2006-04-21 00:18:00,91.793,91.795,91.776,91.78,61100000.0
2006-04-21 00:19:00,91.779,91.799,91.778,91.793,188300000.0
2006-04-21 00:20:00,91.774,91.795,91.763,91.778,346600007.0
2006-04-21 00:21:00,91.777,91.788,91.765,91.765,128300000.0
2006-04-21 00:22:00,91.772,91.802,91.772,91.802,197400002.0
2006-04-21 00:23:00,91.794,91.794,91.772,91.772,92499999.0
2006-04-21 00:24:00,91.781,91.795,91.766,91.79,199900000.0
2006-04-21 00:25:00,91.798,91.798,91.772,91.782,154400000.0
2006-04-21 00:26:00,91.78,91.793,91.763,91.777,127100000.0
2006-04-21 00:27:00,91.769,91.804,91.769,91.789,212600001.0
2006-04-21 00:28:00,91.799,91.825,91.791,91.809,188899995.0
2006-04-21 00:29:00,91.803,91.828,91.795,91.828,194600000.0
2006-04-21 00:30:00,91.815,91.82,91.793,91.807,136699998.0
2006-04-21 00:31:00,91.815,91.822,91.799,91.814,207599995.0
2006-04-21 00:32:00,91.82,91.84,91.795,91.82,151599999.0
2006-04-21 00:33:00,91.81,91.828,91.798,91.828,240999995.0
2006-04-21 00:34:00,91.816,91.843,91.792,91.814,180000000.0
2006-04-21 00:35:00,91.803,91.832,91.801,91.826,150000001.0
2006-04-21 00:36:00,91.826,91.826,91.788,91.808,298899999.0
2006-04-21 00:37:00,91.794,91.812,91.784,91.797,244400000.0
2006-04-21 00:38:00,91.796,91.817,91.78,91.797,98000000.0
2006-04-21 00:39:00,91.812,91.836,91.809,91.813,315099997.0
2006-04-21 00:40:00,91.831,91.837,91.807,91.807,331799997.0
2006-04-21 00:41:00,91.815,91.828,91.801,91.816,143800000.0
2006-04-21 00:42:00,91.806,91.823,91.794,91.82,316900004.0
2006-04-21 00:43:00,91.826,91.826,91.793,91.806,163300000.0
2006-04-21 00:44:00,91.792,91.811,91.78,91.8,177200001.0
2006-04-21 00:45:00,91.787,91.821,91.787,91.821,101899999.0
2006-04-21 00:46:00,91.825,91.835,91.806,91.827,144099998.0
2006-04-21 00:47:00,91.825,91.835,91.803,91.828,386799996.0
2006-04-21 00:48:00,91.817,91.83,91.8,91.82,333299997.0
2006-04-21 00:49:00,91.817,91.835,91.814,91.815,192199998.0
2006-04-21 00:50:00,91.809,91.823,91.799,91.807,71499998.0
2006-04-21 00:51:00,91.811,91.827,91.786,91.814,185899997.0
2006-04-21 00:52:00,91.83,91.83,91.804,91.81,241799997.0
2006-04-21 00:53:00,91.819,91.835,91.81,91.817,201099998.0
2006-04-21 00:54:00,91.813,91.817,91.789,91.797,274299998.0
2006-04-21 00:55:00,91.805,91.822,91.791,91.814,254399999.0
2006-04-21 00:56:00,91.807,91.815,91.79,91.792,240299999.0
2006-04-21 00:57:00,91.797,91.823,91.796,91.82,198400001.0
2006-04-21 00:58:00,91.792,91.814,91.781,91.802,240199999.0
2006-04-21 00:59:00,91.792,91.805,91.775,91.796,229399997.0
2006-04-21 01:00:00,91.79,91.805,91.772,91.78,201700002.0
2006-04-21 01:01:00,91.787,91.806,91.787,91.806,58799999.0
2006-04-21 01:02:00,91.808,91.836,91.792,91.835,143600002.0
2006-04-21 01:03:00,91.827,91.829,91.806,91.817,260599999.0
2006-04-21 01:04:00,91.82,91.82,91.786,91.786,93200000.0
2006-04-21 01:05:00,91.793,91.793,91.761,91.785,173900001.0
2006-04-21 01:06:00,91.764,91.792,91.762,91.778,249599998.0
2006-04-21 01:07:00,91.774,91.783,91.751,91.771,355100006.0
2006-04-21 01:08:00,91.779,91.779,91.756,91.762,160500002.0
2006-04-21 01:09:00,91.748,91.767,91.742,91.764,251100002.0
2006-04-21 01:10:00,91.755,91.776,91.755,91.773,364399991.0
2006-04-21 01:11:00,91.778,91.778,91.75,91.766,320700000.0
2006-04-21 01:12:00,91.757,91.777,91.744,91.75,326900001.0
2006-04-21 01:13:00,91.765,91.775,91.744,91.76,229999999.0
2006-04-21 01:14:00,91.754,91.774,91.745,91.763,122500001.0
2006-04-21 01:15:00,91.766,91.779,91.761,91.772,104100000.0
2006-04-21 01:16:00,91.763,91.783,91.749,91.772,197400000.0
2006-04-21 01:17:00,91.749,91.78,91.749,91.78,94100001.0
2006-04-21 01:18:00,91.775,91.787,91.767,91.768,194499999.0
2006-04-21 01:19:00,91.76,91.78,91.76,91.775,184500002.0
2006-04-21 01:20:00,91.752,91.779,91.75,91.77,262399999.0
2006-04-21 01:21:00,91.774,91.779,91.75,91.75,134899998.0
2006-04-21 01:22:00,91.739,91.764,91.739,91.764,32700000.0
2006-04-21 01:23:00,91.758,91.776,91.743,91.762,144499999.0
2006-04-21 01:24:00,91.756,91.772,91.748,91.768,127900001.0
2006-04-21 01:25:00,91.764,91.779,91.749,91.756,317099998.0
2006-04-21 01:26:00,91.776,91.776,91.75,91.752,257599995.0
2006-04-21 01:27:00,91.751,91.764,91.744,91.745,215499998.0
2006-04-21 01:28:00,91.744,91.768,91.738,91.74,267600005.0
2006-04-21 01:29:00,91.726,91.766,91.726,91.757,241100001.0
2006-04-21 01:30:00,91.773,91.781,91.753,91.753,314799998.0
2006-04-21 01:31:00,91.756,91.783,91.756,91.77,153300000.0
2006-04-21 01:32:00,91.773,91.778,91.753,91.766,206700000.0
2006-04-21 01:33:00,91.772,91.779,91.755,91.765,321400001.0
2006-04-21 01:34:00,91.773,91.777,91.754,91.757,346999998.0
2006-04-21 01:35:00,91.76,91.777,91.76,91.772,249400001.0
2006-04-21 01:36:00,91.773,91.773,91.743,91.743,163500002.0
2006-04-21 01:37:00,91.756,91.769,91.74,91.762,176600000.0
2006-04-21 01:38:00,91.755,91.764,91.732,91.755,192800000.0
2006-04-21 01:39:00,91.729,91.75,91.727,91.75,292399996.0
2006-04-21 01:40:00,91.74,91.763,91.74,91.761,141399999.0
2006-04-21 01:41:00,91.762,91.774,91.748,91.753,247700003.0
2006-04-21 01:42:00,91.773,91.78,91.743,91.743,180799998.0
2006-04-21 01:43:00,91.767,91.774,91.748,91.748,125299999.0
2006-04-21 01:44:00,91.763,91.767,91.742,91.767,118099998.0
2006-04-21 01:45:00,91.749,91.765,91.721,91.736,122300002.0
2006-04-21 01:46:00,91.744,91.763,91.733,91.748,115399998.0
2006-04-21 01:47:00,91.752,91.776,91.749,91.75,271199998.0
2006-04-21 01:48:00,91.776,91.776,91.738,91.757,244500000.0
2006-04-21 01:49:00,91.743,91.753,91.724,91.735,293300003.0
2006-04-21 01:50:00,91.75,91.758,91.703,91.71,341100001.0
2006-04-21 01:51:00,91.713,91.723,91.692,91.701,233599999.0
2006-04-21 01:52:00,91.73,91.75,91.713,91.73,228999999.0
2006-04-21 01:53:00,91.762,91.77,91.729,91.729,186599999.0
2006-04-21 01:54:00,91.755,91.768,91.745,91.747,224100003.0
2006-04-21 01:55:00,91.772,91.828,91.762,91.8,267699998.0
2006-04-21 01:56:00,91.811,91.814,91.783,91.789,354899998.0
2006-04-21 01:57:00,91.801,91.822,91.791,91.821,283699997.0
2006-04-21 01:58:00,91.81,91.848,91.802,91.831,235200003.0
2006-04-21 01:59:00,91.822,91.837,91.812,91.833,281100001.0
2006-04-21 02:00:00,91.828,91.833,91.809,91.809,231900000.0
2006-04-21 02:01:00,91.826,91.849,91.815,91.828,188600001.0
2006-04-21 02:02:00,91.847,91.857,91.826,91.829,313199998.0
2006-04-21 02:03:00,91.834,91.86,91.824,91.842,256200004.0
2006-04-21 02:04:00,91.851,91.869,91.837,91.865,206600000.0
2006-04-21 02:05:00,91.855,91.883,91.855,91.875,169099997.0
2006-04-21 02:06:00,91.861,91.863,91.846,91.846,283300000.0
2006-04-21 02:07:00,91.847,91.863,91.842,91.863,287799999.0
2006-04-21 02:08:00,91.863,91.877,91.85,91.872,261799998.0
2006-04-21 02:09:00,91.846,91.882,91.845,91.874,212000000.0
2006-04-21 02:10:00,91.883,91.897,91.87,91.873,135000001.0
2006-04-21 02:11:00,91.882,91.895,91.861,91.861,205299999.0
2006-04-21 02:12:00,91.874,91.893,91.874,91.893,191000002.0
2006-04-21 02:13:00,91.886,91.911,91.882,91.901,159999997.0
2006-04-21 02:14:00,91.88,91.915,91.879,91.915,161500001.0
2006-04-21 02:15:00,91.925,91.933,91.896,91.897,400600000.0
2006-04-21 02:16:00,91.901,91.913,91.881,91.888,309699996.0
2006-04-21 02:17:00,91.898,91.916,91.882,91.902,192700000.0
2006-04-21 02:18:00,91.883,91.902,91.87,91.888,164899998.0
2006-04-21 02:19:00,91.867,91.892,91.867,91.883,177599997.0
2006-04-21 02:20:00,91.88,91.894,91.867,91.88,135600000.0
2006-04-21 02:21:00,91.881,91.881,91.859,91.859,88299999.0
2006-04-21 02:22:00,91.884,91.907,91.874,91.884,189600000.0
2006-04-21 02:23:00,91.885,91.907,91.878,91.907,371199995.0
2006-04-21 02:24:00,91.908,91.92,91.891,91.892,251299999.0
2006-04-21 02:25:00,91.9,91.916,91.88,91.897,184099999.0
2006-04-21 02:26:00,91.904,91.911,91.878,91.9,239499997.0
2006-04-21 02:27:00,91.901,91.915,91.89,91.903,357399998.0
2006-04-21 02:28:00,91.899,91.914,91.889,91.906,326499996.0
2006-04-21 02:29:00,91.89,91.917,91.89,91.911,235300002.0
2006-04-21 02:30:00,91.883,91.914,91.883,91.907,212900001.0
2006-04-21 02:31:00,91.898,91.913,91.888,91.911,206100001.0
2006-04-21 02:32:00,91.909,91.929,91.892,91.905,153899999.0
2006-04-21 02:33:00,91.921,91.927,91.911,91.915,31899999.0
2006-04-21 02:34:00,91.913,91.93,91.891,91.898,300099999.0
2006-04-21 02:35:00,91.902,91.912,91.885,91.896,318300001.0
2006-04-21 02:36:00,91.905,91.926,91.905,91.923,220599995.0
2006-04-21 02:37:00,91.908,91.921,91.885,91.918,271400000.0
2006-04-21 02:38:00,91.915,91.925,91.893,91.91,133099999.0
2006-04-21 02:39:00,91.918,91.918,91.893,91.899,156700000.0
2006-04-21 02:40:00,91.891,91.918,91.887,91.918,202500000.0
2006-04-21 02:41:00,91.908,91.92,91.894,91.92,308300000.0
2006-04-21 02:42:00,91.915,91.917,91.886,91.902,384100000.0
2006-04-21 02:43:00,91.918,91.931,91.9,91.902,164500001.0
2006-04-21 02:44:00,91.925,91.936,91.909,91.924,114999999.0
2006-04-21 02:45:00,91.918,91.936,91.914,91.922,161599997.0
2006-04-21 02:46:00,91.939,91.942,91.913,91.916,210800001.0
2006-04-21 02:47:00,91.931,91.945,91.912,91.945,281000001.0
2006-04-21 02:48:00,91.935,91.961,91.927,91.943,237800002.0
2006-04-21 02:49:00,91.952,91.956,91.934,91.934,169500002.0
2006-04-21 02:50:00,91.952,91.964,91.946,91.964,160299999.0
2006-04-21 02:51:00,91.952,91.969,91.938,91.955,104599999.0
2006-04-21 02:52:00,91.935,91.967,91.935,91.957,320000001.0
2006-04-21 02:53:00,91.939,91.978,91.939,91.978,216599999.0
2006-04-21 02:54:00,91.97,91.976,91.944,91.963,215399999.0
2006-04-21 02:55:00,91.969,91.985,91.956,91.973,193599999.0
2006-04-21 02:56:00,91.978,91.978,91.955,91.958,261900000.0
2006-04-21 02:57:00,91.972,91.983,91.961,91.965,336799998.0
2006-04-21 02:58:00,91.956,91.973,91.947,91.947,174200003.0
2006-04-21 02:59:00,91.957,91.97,91.945,91.949,258199997.0
2006-04-21 03:00:00,91.964,91.969,91.937,91.953,372999996.0
2006-04-21 03:01:00,91.939,91.956,91.928,91.949,292399998.0
2006-04-21 03:02:00,91.939,91.947,91.923,91.926,124099996.0
2006-04-21 03:03:00,91.93,91.951,91.918,91.949,178299997.0
2006-04-21 03:04:00,91.931,91.947,91.926,91.94,282999996.0
2006-04-21 03:05:00,91.948,91.948,91.926,91.927,170500000.0
2006-04-21 03:06:00,91.93,91.947,91.925,91.934,90599997.0
2006-04-21 03:07:00,91.937,91.957,91.931,91.941,171099998.0
2006-04-21 03:08:00,91.937,91.958,91.929,91.945,365199998.0
2006-04-21 03:09:00,91.933,91.96,91.933,91.95,313300002.0
2006-04-21 03:10:00,91.945,91.955,91.927,91.934,302500001.0
2006-04-21 03:11:00,91.937,91.95,91.928,91.936,324699997.0
2006-04-21 03:12:00,91.951,91.958,91.928,91.93,202099999.0
2006-04-21 03:13:00,91.933,91.952,91.922,91.939,386700000.0
2006-04-21 03:14:00,91.924,91.946,91.924,91.935,158699999.0
2006-04-21 03:15:00,91.926,91.948,91.924,91.924,176000003.0
2006-04-21 03:16:00,91.91,91.932,91.908,91.925,138899998.0
2006-04-21 03:17:00,91.919,91.937,91.919,91.927,246600005.0
2006-04-21 03:18:00,91.929,91.929,91.907,91.907,67300000.0
2006-04-21 03:19:00,91.92,91.94,91.919,91.935,220699996.0
2006-04-21 03:20:00,91.935,91.935,91.92,91.92,20499999.0
2006-04-21 03:21:00,91.935,91.946,91.921,91.928,256600000.0
2006-04-21 03:22:00,91.932,91.953,91.924,91.953,269299999.0
2006-04-21 03:23:00,91.964,91.974,91.947,91.958,167200002.0
2006-04-21 03:24:00,91.948,91.968,91.929,91.945,148600000.0
2006-04-21 03:25:00,91.951,91.954,91.925,91.926,297400004.0
2006-04-21 03:26:00,91.925,91.938,91.913,91.927,124299997.0
2006-04-21 03:27:00,91.923,91.939,91.908,91.927,194899999.0
2006-04-21 03:28:00,91.911,91.938,91.911,91.93,198400002.0
2006-04-21 03:29:00,91.925,91.942,91.922,91.922,315600003.0
2006-04-21 03:30:00,91.938,91.957,91.92,91.927,205499998.0
2006-04-21 03:31:00,91.936,91.948,91.92,91.935,108500000.0
2006-04-21 03:32:00,91.943,91.946,91.922,91.922,122599999.0
2006-04-21 03:33:00,91.935,91.951,91.922,91.923,279500003.0
2006-04-21 03:34:00,91.928,91.95,91.926,91.946,224099999.0
2006-04-21 03:35:00,91.941,91.959,91.924,91.937,248500001.0
2006-04-21 03:36:00,91.955,91.955,91.935,91.94,122600000.0
2006-04-21 03:37:00,91.935,91.954,91.926,91.945,171899998.0
2006-04-21 03:38:00,91.947,91.962,91.926,91.945,154700001.0
2006-04-21 03:39:00,91.94,91.965,91.924,91.931,131100000.0
2006-04-21 03:40:00,91.936,91.971,91.936,91.957,191699999.0
2006-04-21 03:41:00,91.953,91.963,91.944,91.944,172399998.0
2006-04-21 03:42:00,91.948,91.971,91.944,91.963,266900004.0
2006-04-21 03:43:00,91.953,91.968,91.94,91.951,302500001.0
2006-04-21 03:44:00,91.945,91.975,91.918,91.975,261600000.0
2006-04-21 03:45:00,91.946,91.97,91.946,91.97,150400001.0
2006-04-21 03:46:00,91.958,91.968,91.941,91.95,193799999.0
2006-04-21 03:47:00,91.968,91.968,91.944,91.947,187499997.0
2006-04-21 03:48:00,91.962,91.966,91.94,91.966,120200003.0
2006-04-21 03:49:00,91.968,91.968,91.944,91.952,324300007.0
2006-04-21 03:50:00,91.951,91.958,91.929,91.936,216399998.0
2006-04-21 03:51:00,91.935,91.949,91.91,91.929,328000002.0
2006-04-21 03:52:00,91.917,91.933,91.912,91.93,381099999.0
2006-04-21 03:53:00,91.924,91.942,91.909,91.918,248100001.0
2006-04-21 03:54:00,91.933,91.943,91.919,91.925,149400000.0
2006-04-21 03:55:00,91.927,91.944,91.927,91.944,67000000.0
2006-04-21 03:56:00,91.937,91.946,91.919,91.934,151099999.0
2006-04-21 03:57:00,91.927,91.946,91.918,91.929,118100003.0
2006-04-21 03:58:00,91.916,91.935,91.9,91.915,292400001.0
2006-04-21 03:59:00,91.899,91.923,91.889,91.893,184999998.0
2006-04-21 04:00:00,91.876,91.91,91.876,91.91,163800001.0
2006-04-21 04:01:00,91.922,91.929,91.906,91.929,231700001.0
2006-04-21 04:02:00,91.911,91.931,91.908,91.931,116700000.0
2006-04-21 04:03:00,91.931,91.931,91.914,91.914,44299999.0
2006-04-21 04:04:00,91.922,91.935,91.901,91.922,118700000.0
2006-04-21 04:05:00,91.927,91.935,91.91,91.922,198599997.0
2006-04-21 04:06:00,91.914,91.929,91.888,91.915,293999996.0
2006-04-21 04:07:00,91.913,91.941,91.913,91.934,241600000.0
2006-04-21 04:08:00,91.917,91.938,91.916,91.938,147599997.0
2006-04-21 04:09:00,91.922,91.936,91.901,91.921,316999996.0
2006-04-21 04:10:00,91.912,91.937,91.91,91.937,215800000.0
2006-04-21 04:11:00,91.93,91.94,91.913,91.921,157999998.0
2006-04-21 04:12:00,91.921,91.943,91.921,91.938,148299998.0
2006-04-21 04:13:00,91.931,91.938,91.916,91.926,188499999.0
2006-04-21 04:14:00,91.915,91.935,91.907,91.911,254800000.0
2006-04-21 04:15:00,91.918,91.941,91.917,91.941,322199995.0
2006-04-21 04:16:00,91.917,91.936,91.913,91.934,206099997.0
2006-04-21 04:17:00,91.932,91.938,91.916,91.921,111800001.0
2006-04-21 04:18:00,91.915,91.94,91.912,91.935,193200002.0
2006-04-21 04:19:00,91.933,91.933,91.888,91.919,101799999.0
2006-04-21 04:20:00,91.904,91.937,91.904,91.928,325499998.0
2006-04-21 04:21:00,91.932,91.935,91.904,91.922,222200001.0
2006-04-21 04:22:00,91.919,91.941,91.919,91.923,127899998.0
2006-04-21 04:23:00,91.95,91.955,91.941,91.948,59100000.0
2006-04-21 04:24:00,91.942,91.945,91.923,91.923,134700000.0
2006-04-21 04:25:00,91.942,91.95,91.922,91.928,318600004.0
2006-04-21 04:26:00,91.945,91.945,91.93,91.93,50800001.0
2006-04-21 04:27:00,91.935,91.944,91.918,91.93,302999999.0
2006-04-21 04:28:00,91.948,91.969,91.938,91.96,226600002.0
2006-04-21 04:29:00,91.951,91.971,91.941,91.941,302600005.0
2006-04-21 04:30:00,91.945,91.966,91.939,91.959,216499995.0
2006-04-21 04:31:00,91.947,91.962,91.926,91.955,296199999.0
2006-04-21 04:32:00,91.943,91.965,91.941,91.955,134700000.0
2006-04-21 04:33:00,91.956,91.962,91.939,91.944,123299999.0
2006-04-21 04:34:00,91.959,91.972,91.954,91.954,171799998.0
2006-04-21 04:35:00,91.963,91.978,91.958,91.963,276899995.0
2006-04-21 04:36:00,91.946,91.961,91.944,91.959,54899998.0
2006-04-21 04:37:00,91.946,91.966,91.945,91.951,111200001.0
2006-04-21 04:38:00,91.95,91.97,91.944,91.965,301799998.0
2006-04-21 04:39:00,91.971,91.978,91.94,91.96,218400001.0
2006-04-21 04:40:00,91.955,91.971,91.955,91.971,42599999.0
2006-04-21 04:41:00,91.956,91.985,91.947,91.985,239499995.0
2006-04-21 04:42:00,91.986,91.994,91.969,91.969,131900001.0
2006-04-21 04:43:00,91.97,91.97,91.948,91.95,211400002.0
2006-04-21 04:44:00,91.959,91.974,91.95,91.963,273000000.0
2006-04-21 04:45:00,91.961,91.973,91.953,91.967,155600003.0
2006-04-21 04:46:00,91.963,91.97,91.946,91.949,229499998.0
2006-04-21 04:47:00,91.968,91.984,91.958,91.958,73500000.0
2006-04-21 04:48:00,91.966,91.981,91.964,91.979,58699999.0
2006-04-21 04:49:00,91.978,91.978,91.951,91.952,230300002.0
2006-04-21 04:50:00,91.945,91.965,91.936,91.948,223300001.0
2006-04-21 04:51:00,91.942,91.949,91.923,91.923,212900000.0
2006-04-21 04:52:00,91.947,91.962,91.934,91.953,60600000.0
2006-04-21 04:53:00,91.958,91.965,91.932,91.939,217699999.0
2006-04-21 04:54:00,91.944,91.957,91.927,91.943,144799998.0
2006-04-21 04:55:00,91.929,91.955,91.929,91.936,208399996.0
2006-04-21 04:56:00,91.945,91.955,91.923,91.929,291299998.0
2006-04-21 04:57:00,91.945,91.946,91.925,91.925,110299999.0
2006-04-21 04:58:00,91.933,91.944,91.927,91.941,99100000.0
2006-04-21 04:59:00,91.946,91.955,91.929,91.947,207099995.0
2006-04-21 05:00:00,91.943,91.944,91.921,91.934,298699997.0
2006-04-21 05:01:00,91.903,91.94,91.903,91.94,133399999.0
2006-04-21 05:02:00,91.933,91.935,91.894,91.917,293600003.0
2006-04-21 05:03:00,91.94,91.94,91.925,91.925,40400000.0
2006-04-21 05:04:00,91.933,91.936,91.908,91.915,267500003.0
2006-04-21 05:05:00,91.925,91.939,91.907,91.927,184599998.0
2006-04-21 05:06:00,91.919,91.935,91.911,91.935,195099995.0
2006-04-21 05:07:00,91.938,91.939,91.921,91.921,21900000.0
2006-04-21 05:08:00,91.929,91.945,91.923,91.929,133200002.0
2006-04-21 05:09:00,91.95,91.95,91.909,91.927,315399998.0
2006-04-21 05:10:00,91.926,91.95,91.916,91.929,236199999.0
2006-04-21 05:11:00,91.932,91.947,91.915,91.932,39400000.0
2006-04-21 05:12:00,91.926,91.949,91.923,91.938,298799994.0
2006-04-21 05:13:00,91.924,91.947,91.923,91.929,227499995.0
2006-04-21 05:14:00,91.92,91.94,91.92,91.94,237299998.0
2006-04-21 05:15:00,91.934,91.944,91.922,91.923,268499998.0
2006-04-21 05:16:00,91.934,91.951,91.933,91.941,113699999.0
2006-04-21 05:17:00,91.917,91.942,91.917,91.94,254000000.0
2006-04-21 05:18:00,91.941,91.948,91.918,91.937,313199996.0
2006-04-21 05:19:00,91.942,91.942,91.926,91.926,9600000.0
2006-04-21 05:20:00,91.939,91.954,91.926,91.94,187699999.0
2006-04-21 05:21:00,91.937,91.95,91.924,91.942,201699999.0
2006-04-21 05:22:00,91.931,91.946,91.921,91.939,232500002.0
2006-04-21 05:23:00,91.943,91.955,91.922,91.936,203000000.0
2006-04-21 05:24:00,91.933,91.952,91.933,91.949,124399998.0
2006-04-21 05:25:00,91.952,91.958,91.927,91.945,246200001.0
2006-04-21 05:26:00,91.939,91.958,91.927,91.944,234900002.0
2006-04-21 05:27:00,91.952,91.952,91.92,91.92,112800002.0
2006-04-21 05:28:00,91.914,91.934,91.903,91.933,102200001.0
2006-04-21 05:29:00,91.922,91.939,91.922,91.924,111699999.0
2006-04-21 05:30:00,91.945,91.947,91.926,91.938,251699999.0
2006-04-21 05:31:00,91.92,91.935,91.92,91.935,77800000.0
2006-04-21 05:32:00,91.924,91.94,91.92,91.92,190500002.0
2006-04-21 05:33:00,91.92,91.94,91.92,91.94,143500001.0
2006-04-21 05:34:00,91.942,91.949,91.925,91.943,290399999.0
2006-04-21 05:35:00,91.93,91.94,91.93,91.94,34799999.0
2006-04-21 05:36:00,91.938,91.938,91.925,91.925,37199999.0
2006-04-21 05:37:00,91.924,91.942,91.919,91.92,151099999.0
2006-04-21 05:38:00,91.92,91.94,91.92,91.94,98000000.0
2006-04-21 05:39:00,91.933,91.935,91.902,91.909,147800000.0
2006-04-21 05:40:00,91.915,91.918,91.895,91.9,199899996.0
2006-04-21 05:41:00,91.905,91.926,91.904,91.909,133900003.0
2006-04-21 05:42:00,91.929,91.931,91.914,91.916,36000000.0
2006-04-21 05:43:00,91.937,91.937,91.908,91.923,93900001.0
2006-04-21 05:44:00,91.93,91.936,91.905,91.908,198099998.0
2006-04-21 05:45:00,91.935,91.935,91.92,91.92,13600000.0
2006-04-21 05:46:00,91.919,91.946,91.919,91.946,77599999.0
2006-04-21 05:47:00,91.93,91.957,91.896,91.957,129900000.0
2006-04-21 05:48:00,91.939,91.953,91.912,91.926,147399999.0
2006-04-21 05:49:00,91.933,91.94,91.911,91.916,244500000.0
2006-04-21 05:50:00,91.924,91.932,91.888,91.888,244500001.0
2006-04-21 05:51:00,91.903,91.931,91.889,91.931,240100006.0
2006-04-21 05:52:00,91.921,91.937,91.905,91.913,179000000.0
2006-04-21 05:53:00,91.924,91.937,91.919,91.932,185999999.0
2006-04-21 05:54:00,91.927,91.937,91.914,91.917,180599999.0
2006-04-21 05:55:00,91.925,91.935,91.9,91.915,176000001.0
2006-04-21 05:56:00,91.93,91.93,91.907,91.916,89899997.0
2006-04-21 05:57:00,91.916,91.937,91.915,91.928,195499999.0
2006-04-21 05:58:00,91.925,91.925,91.9,91.9,87999999.0
2006-04-21 05:59:00,91.927,91.934,91.914,91.916,114400000.0
2006-04-21 06:00:00,91.931,91.937,91.91,91.916,264400004.0
2006-04-21 06:01:00,91.935,91.935,91.906,91.918,194400002.0
2006-04-21 06:02:00,91.912,91.935,91.912,91.935,50200000.0
2006-04-21 06:03:00,91.935,91.935,91.92,91.92,73599998.0
2006-04-21 06:04:00,91.923,91.945,91.923,91.94,124300001.0
2006-04-21 06:05:00,91.935,91.94,91.916,91.916,247200001.0
2006-04-21 06:06:00,91.928,91.945,91.917,91.94,239000000.0
2006-04-21 06:07:00,91.933,91.94,91.921,91.921,55800001.0
2006-04-21 06:08:00,91.942,91.948,91.923,91.935,283999991.0
2006-04-21 06:09:00,91.924,91.943,91.919,91.939,241700001.0
2006-04-21 06:10:00,91.916,91.944,91.912,91.932,237999999.0
2006-04-21 06:11:00,91.914,91.946,91.902,91.946,176200001.0
2006-04-21 06:12:00,91.917,91.939,91.917,91.939,65999999.0
2006-04-21 06:13:00,91.925,91.941,91.925,91.941,42699999.0
2006-04-21 06:14:00,91.942,91.942,91.918,91.918,174399996.0
2006-04-21 06:15:00,91.908,91.945,91.908,91.942,245600003.0
2006-04-21 06:16:00,91.923,91.947,91.923,91.947,51800001.0
2006-04-21 06:17:00,91.929,91.94,91.911,91.924,275100002.0
2006-04-21 06:18:00,91.934,91.934,91.906,91.913,167400000.0
2006-04-21 06:19:00,91.93,91.93,91.92,91.92,12200000.0
2006-04-21 06:20:00,91.92,91.93,91.92,91.93,45200000.0
2006-04-21 06:21:00,91.933,91.934,91.907,91.933,228900002.0
2006-04-21 06:22:00,91.91,91.925,91.91,91.925,107799998.0
2006-04-21 06:23:00,91.921,91.922,91.906,91.91,65499998.0
2006-04-21 06:24:00,91.913,91.913,91.891,91.91,213800000.0
2006-04-21 06:25:00,91.886,91.916,91.886,91.914,245899994.0
2006-04-21 06:26:00,91.917,91.92,91.905,91.909,28100000.0
2006-04-21 06:27:00,91.915,91.92,91.897,91.908,228300001.0
2006-04-21 06:28:00,91.92,91.92,91.885,91.885,277799996.0
2006-04-21 06:29:00,91.908,91.908,91.889,91.894,130700000.0
2006-04-21 06:30:00,91.898,91.907,91.877,91.884,187800001.0
2006-04-21 06:31:00,91.893,91.895,91.871,91.875,298600000.0
2006-04-21 06:32:00,91.886,91.906,91.883,91.886,241099997.0
2006-04-21 06:33:00,91.895,91.9,91.87,91.887,203399996.0
2006-04-21 06:34:00,91.885,91.911,91.882,91.887,303600001.0
2006-04-21 06:35:00,91.9,91.905,91.876,91.89,110300001.0
2006-04-21 06:36:00,91.898,91.905,91.88,91.88,78700000.0
2006-04-21 06:37:00,91.894,91.904,91.883,91.892,157599999.0
2006-04-21 06:38:00,91.882,91.901,91.868,91.889,80699999.0
2006-04-21 06:39:00,91.899,91.901,91.884,91.886,31300001.0
2006-04-21 06:40:00,91.909,91.924,91.897,91.908,233599999.0
2006-04-21 06:41:00,91.918,91.92,91.893,91.893,134199997.0
2006-04-21 06:42:00,91.909,91.918,91.889,91.902,261299999.0
2006-04-21 06:43:00,91.903,91.907,91.889,91.889,162000001.0
2006-04-21 06:44:00,91.879,91.906,91.879,91.895,199100000.0
2006-04-21 06:45:00,91.881,91.917,91.881,91.917,186599996.0
2006-04-21 06:46:00,91.92,91.923,91.9,91.9,217500003.0
2006-04-21 06:47:00,91.898,91.915,91.891,91.91,108100001.0
2006-04-21 06:48:00,91.922,91.922,91.898,91.912,229900002.0
2006-04-21 06:49:00,91.917,91.917,91.887,91.887,185499998.0
2006-04-21 06:50:00,91.9,91.917,91.9,91.917,109599998.0
2006-04-21 06:51:00,91.915,91.919,91.9,91.909,276399996.0
2006-04-21 06:52:00,91.891,91.922,91.882,91.901,245300002.0
2006-04-21 06:53:00,91.906,91.906,91.879,91.887,234899997.0
2006-04-21 06:54:00,91.889,91.905,91.883,91.905,192199998.0
2006-04-21 06:55:00,91.91,91.91,91.891,91.891,232799998.0
2006-04-21 06:56:00,91.883,91.905,91.875,91.902,404199998.0
2006-04-21 06:57:00,91.893,91.905,91.886,91.892,183399996.0
2006-04-21 06:58:00,91.887,91.912,91.88,91.9,299900001.0
2006-04-21 06:59:00,91.889,91.919,91.889,91.916,162499998.0
2006-04-21 07:00:00,91.912,91.912,91.881,91.881,200399999.0
2006-04-21 07:01:00,91.908,91.931,91.907,91.93,208600003.0
2006-04-21 07:02:00,91.923,91.923,91.901,91.902,193000000.0
2006-04-21 07:03:00,91.923,91.924,91.895,91.895,208799999.0
2006-04-21 07:04:00,91.897,91.918,91.894,91.918,207100005.0
2006-04-21 07:05:00,91.899,91.915,91.892,91.906,138999998.0
2006-04-21 07:06:00,91.889,91.907,91.889,91.889,189300002.0
2006-04-21 07:07:00,91.9,91.915,91.891,91.891,297399998.0
2006-04-21 07:08:00,91.879,91.902,91.879,91.899,201999998.0
2006-04-21 07:09:00,91.893,91.903,91.893,91.902,117299996.0
2006-04-21 07:10:00,91.881,91.904,91.881,91.891,247500001.0
2006-04-21 07:11:00,91.893,91.908,91.888,91.908,130599999.0
2006-04-21 07:12:00,91.905,91.915,91.891,91.893,175899998.0
2006-04-21 07:13:00,91.905,91.905,91.87,91.878,252400001.0
2006-04-21 07:14:00,91.885,91.89,91.869,91.869,314499998.0
2006-04-21 07:15:00,91.882,91.898,91.876,91.898,161199999.0
2006-04-21 07:16:00,91.892,91.903,91.87,91.885,201799999.0
2006-04-21 07:17:00,91.882,91.89,91.864,91.869,237699999.0
2006-04-21 07:18:00,91.889,91.891,91.875,91.875,60100000.0
2006-04-21 07:19:00,91.892,91.897,91.877,91.878,164899999.0
2006-04-21 07:20:00,91.893,91.896,91.872,91.874,235300002.0
2006-04-21 07:21:00,91.883,91.894,91.877,91.891,36700000.0
2006-04-21 07:22:00,91.874,91.895,91.873,91.875,141300001.0
2006-04-21 07:23:00,91.886,91.898,91.87,91.886,317200006.0
2006-04-21 07:24:00,91.885,91.898,91.872,91.884,118300000.0
2006-04-21 07:25:00,91.877,91.893,91.864,91.877,248599996.0
2006-04-21 07:26:00,91.882,91.887,91.855,91.871,184899998.0
2006-04-21 07:27:00,91.87,91.878,91.852,91.857,212199996.0
2006-04-21 07:28:00,91.858,91.884,91.858,91.884,236200000.0
2006-04-21 07:29:00,91.885,91.894,91.863,91.863,275700000.0
2006-04-21 07:30:00,91.88,91.88,91.86,91.86,112300001.0
2006-04-21 07:31:00,91.857,91.877,91.845,91.87,213499996.0
2006-04-21 07:32:00,91.864,91.878,91.855,91.872,213500002.0
2006-04-21 07:33:00,91.875,91.88,91.837,91.865,101399999.0
2006-04-21 07:34:00,91.852,91.882,91.852,91.875,162400000.0
2006-04-21 07:35:00,91.859,91.88,91.853,91.878,307800001.0
2006-04-21 07:36:00,91.858,91.883,91.858,91.867,170599998.0
2006-04-21 07:37:00,91.867,91.88,91.853,91.88,205200000.0
2006-04-21 07:38:00,91.85,91.88,91.85,91.88,95599999.0
2006-04-21 07:39:00,91.883,91.896,91.865,91.878,288399997.0
2006-04-21 07:40:00,91.887,91.904,91.877,91.898,255400002.0
2006-04-21 07:41:00,91.902,91.902,91.869,91.873,298600004.0
2006-04-21 07:42:00,91.877,91.888,91.862,91.874,370399997.0
2006-04-21 07:43:00,91.882,91.882,91.855,91.866,268500000.0
2006-04-21 07:44:00,91.873,91.883,91.849,91.872,192000001.0
2006-04-21 07:45:00,91.864,91.899,91.848,91.875,316599995.0
2006-04-21 07:46:00,91.883,91.902,91.862,91.88,345899999.0
2006-04-21 07:47:00,91.904,91.904,91.889,91.894,117200000.0
2006-04-21 07:48:00,91.888,91.905,91.884,91.897,144800000.0
2006-04-21 07:49:00,91.881,91.9,91.881,91.895,290000000.0
2006-04-21 07:50:00,91.882,91.903,91.88,91.903,167899996.0
2006-04-21 07:51:00,91.91,91.91,91.89,91.89,164700000.0
2006-04-21 07:52:00,91.9,91.912,91.882,91.894,265500001.0
2006-04-21 07:53:00,91.915,91.928,91.894,91.894,197499998.0
2006-04-21 07:54:00,91.908,91.937,91.898,91.909,318999999.0
2006-04-21 07:55:00,91.913,91.928,91.898,91.916,236299997.0
2006-04-21 07:56:00,91.916,91.938,91.898,91.922,173800000.0
2006-04-21 07:57:00,91.902,91.926,91.901,91.916,160700001.0
2006-04-21 07:58:00,91.89,91.912,91.887,91.899,85600000.0
2006-04-21 07:59:00,91.902,91.916,91.889,91.891,173100001.0
2006-04-21 08:00:00,91.91,91.941,91.902,91.927,244999997.0
2006-04-21 08:01:00,91.91,91.93,91.901,91.921,253399997.0
2006-04-21 08:02:00,91.915,91.928,91.906,91.922,177099999.0
2006-04-21 08:03:00,91.917,91.929,91.898,91.904,261499995.0
2006-04-21 08:04:00,91.909,91.922,91.897,91.912,247299997.0
2006-04-21 08:05:00,91.907,91.917,91.891,91.891,150599996.0
2006-04-21 08:06:00,91.893,91.912,91.89,91.902,245599997.0
2006-04-21 08:07:00,91.898,91.914,91.878,91.89,218499998.0
2006-04-21 08:08:00,91.885,91.903,91.868,91.881,269600005.0
2006-04-21 08:09:00,91.841,91.871,91.839,91.871,178699998.0
2006-04-21 08:10:00,91.863,91.869,91.847,91.857,228199995.0
2006-04-21 08:11:00,91.859,91.887,91.855,91.871,162900002.0
2006-04-21 08:12:00,91.864,91.88,91.853,91.874,181299999.0
2006-04-21 08:13:00,91.875,91.875,91.837,91.838,196699998.0
2006-04-21 08:14:00,91.871,91.871,91.844,91.852,368399999.0
2006-04-21 08:15:00,91.878,91.878,91.849,91.849,214800001.0
2006-04-21 08:16:00,91.873,91.873,91.835,91.835,52200000.0
2006-04-21 08:17:00,91.86,91.87,91.844,91.849,138099997.0
2006-04-21 08:18:00,91.847,91.869,91.844,91.844,227699999.0
2006-04-21 08:19:00,91.855,91.865,91.826,91.842,263299997.0
2006-04-21 08:20:00,91.847,91.855,91.823,91.838,292499999.0
2006-04-21 08:21:00,91.858,91.858,91.834,91.841,93599999.0
2006-04-21 08:22:00,91.833,91.859,91.832,91.845,199499998.0
2006-04-21 08:23:00,91.829,91.86,91.826,91.841,305199999.0
2006-04-21 08:24:00,91.835,91.854,91.821,91.84,339600006.0
2006-04-21 08:25:00,91.83,91.851,91.83,91.84,153200001.0
2006-04-21 08:26:00,91.838,91.85,91.817,91.833,166200002.0
2006-04-21 08:27:00,91.827,91.849,91.822,91.838,428499999.0
2006-04-21 08:28:00,91.833,91.853,91.815,91.835,205400000.0
2006-04-21 08:29:00,91.849,91.868,91.839,91.843,197199998.0
2006-04-21 08:30:00,91.855,91.872,91.847,91.872,227399998.0
2006-04-21 08:31:00,91.88,91.88,91.84,91.847,177800000.0
2006-04-21 08:32:00,91.857,91.86,91.835,91.849,243999997.0
2006-04-21 08:33:00,91.837,91.858,91.829,91.829,195100000.0
2006-04-21 08:34:00,91.854,91.857,91.829,91.833,164000001.0
2006-04-21 08:35:00,91.824,91.841,91.822,91.839,210999999.0
2006-04-21 08:36:00,91.828,91.869,91.828,91.855,314799999.0
2006-04-21 08:37:00,91.853,91.853,91.817,91.821,307899996.0
2006-04-21 08:38:00,91.822,91.84,91.814,91.829,241600001.0
2006-04-21 08:39:00,91.801,91.833,91.801,91.83,242699995.0
2006-04-21 08:40:00,91.828,91.839,91.818,91.82,213400003.0
2006-04-21 08:41:00,91.833,91.837,91.818,91.819,139099997.0
2006-04-21 08:42:00,91.823,91.843,91.814,91.842,303799998.0
2006-04-21 08:43:00,91.83,91.841,91.802,91.827,276899999.0
2006-04-21 08:44:00,91.857,91.857,91.809,91.809,223399998.0
2006-04-21 08:45:00,91.818,91.833,91.789,91.829,232100002.0
2006-04-21 08:46:00,91.842,91.842,91.816,91.817,288900000.0
2006-04-21 08:47:00,91.838,91.859,91.825,91.834,265199996.0
2006-04-21 08:48:00,91.836,91.853,91.828,91.843,262300001.0
2006-04-21 08:49:00,91.826,91.852,91.826,91.852,218199997.0
2006-04-21 08:50:00,91.817,91.853,91.817,91.838,163899999.0
2006-04-21 08:51:00,91.836,91.847,91.796,91.796,344100002.0
2006-04-21 08:52:00,91.815,91.836,91.813,91.818,147899997.0
2006-04-21 08:53:00,91.829,91.843,91.805,91.833,240900003.0
2006-04-21 08:54:00,91.825,91.845,91.811,91.822,311299997.0
2006-04-21 08:55:00,91.831,91.842,91.815,91.819,115400000.0
2006-04-21 08:56:00,91.833,91.849,91.82,91.839,186600003.0
2006-04-21 08:57:00,91.837,91.866,91.836,91.86,325699994.0
2006-04-21 08:58:00,91.854,91.872,91.846,91.872,152499998.0
2006-04-21 08:59:00,91.855,91.878,91.855,91.87,111999999.0
2006-04-21 09:00:00,91.864,91.891,91.858,91.891,344099998.0
2006-04-21 09:01:00,91.865,91.881,91.856,91.873,220999997.0
2006-04-21 09:02:00,91.884,91.888,91.864,91.874,231500001.0
2006-04-21 09:03:00,91.901,91.923,91.901,91.917,272600002.0
2006-04-21 09:04:00,91.909,91.932,91.896,91.917,190799998.0
2006-04-21 09:05:00,91.922,91.926,91.896,91.907,249700000.0
2006-04-21 09:06:00,91.916,91.93,91.903,91.922,324100002.0
2006-04-21 09:07:00,91.911,91.926,91.898,91.913,128199999.0
2006-04-21 09:08:00,91.883,91.925,91.883,91.919,240399996.0
2006-04-21 09:09:00,91.925,91.927,91.901,91.91,239099997.0
2006-04-21 09:10:00,91.9,91.913,91.887,91.891,148199998.0
2006-04-21 09:11:00,91.912,91.912,91.886,91.889,159000001.0
2006-04-21 09:12:00,91.875,91.899,91.868,91.899,233199999.0
2006-04-21 09:13:00,91.876,91.891,91.876,91.891,19200000.0
2006-04-21 09:14:00,91.882,91.892,91.865,91.877,168999998.0
2006-04-21 09:15:00,91.874,91.893,91.861,91.879,237400006.0
2006-04-21 09:16:00,91.863,91.886,91.855,91.865,114500001.0
2006-04-21 09:17:00,91.847,91.867,91.826,91.856,166799998.0
2006-04-21 09:18:00,91.837,91.87,91.837,91.863,136899999.0
2006-04-21 09:19:00,91.859,91.874,91.847,91.848,210500000.0
2006-04-21 09:20:00,91.869,91.869,91.835,91.85,212899999.0
2006-04-21 09:21:00,91.874,91.874,91.847,91.847,220899997.0
2006-04-21 09:22:00,91.862,91.878,91.846,91.865,215999999.0
2006-04-21 09:23:00,91.873,91.874,91.852,91.852,195100001.0
2006-04-21 09:24:00,91.869,91.882,91.855,91.87,149099996.0
2006-04-21 09:25:00,91.85,91.881,91.843,91.858,381299999.0
2006-04-21 09:26:00,91.833,91.854,91.833,91.854,29299999.0
2006-04-21 09:27:00,91.849,91.849,91.817,91.835,316399998.0
2006-04-21 09:28:00,91.824,91.847,91.819,91.839,186000002.0
2006-04-21 09:29:00,91.84,91.84,91.818,91.826,92800000.0
2006-04-21 09:30:00,91.823,91.837,91.802,91.831,217000004.0
2006-04-21 09:31:00,91.831,91.831,91.809,91.822,197699998.0
2006-04-21 09:32:00,91.823,91.835,91.805,91.814,316199999.0
2006-04-21 09:33:00,91.808,91.837,91.808,91.824,319699996.0
2006-04-21 09:34:00,91.832,91.843,91.813,91.82,277099997.0
2006-04-21 09:35:00,91.828,91.843,91.81,91.812,243799998.0
2006-04-21 09:36:00,91.832,91.843,91.816,91.833,289300000.0
2006-04-21 09:37:00,91.835,91.847,91.797,91.806,278600001.0
2006-04-21 09:38:00,91.801,91.831,91.795,91.831,335799999.0
2006-04-21 09:39:00,91.823,91.833,91.808,91.83,235499999.0
2006-04-21 09:40:00,91.833,91.834,91.819,91.819,176100000.0
2006-04-21 09:41:00,91.825,91.838,91.813,91.832,240200002.0
2006-04-21 09:42:00,91.831,91.843,91.809,91.834,227499998.0
2006-04-21 09:43:00,91.848,91.86,91.833,91.851,200199998.0
2006-04-21 09:44:00,91.837,91.854,91.82,91.845,259699997.0
2006-04-21 09:45:00,91.85,91.876,91.846,91.861,202500003.0
2006-04-21 09:46:00,91.862,91.863,91.843,91.847,129200003.0
2006-04-21 09:47:00,91.843,91.87,91.843,91.87,124099999.0
2006-04-21 09:48:00,91.866,91.877,91.847,91.864,252600000.0
2006-04-21 09:49:00,91.872,91.872,91.85,91.865,205100000.0
2006-04-21 09:50:00,91.851,91.877,91.848,91.867,176500000.0
2006-04-21 09:51:00,91.855,91.874,91.848,91.857,291399998.0
2006-04-21 09:52:00,91.838,91.864,91.838,91.845,265099999.0
2006-04-21 09:53:00,91.849,91.869,91.848,91.854,231499999.0
2006-04-21 09:54:00,91.867,91.867,91.848,91.851,137199997.0
2006-04-21 09:55:00,91.875,91.877,91.851,91.877,203099999.0
2006-04-21 09:56:00,91.859,91.886,91.859,91.886,301699996.0
2006-04-21 09:57:00,91.883,91.883,91.858,91.86,331000001.0
2006-04-21 09:58:00,91.858,91.877,91.841,91.852,124300000.0
2006-04-21 09:59:00,91.865,91.871,91.846,91.852,244300000.0
2006-04-21 10:00:00,91.871,91.884,91.851,91.878,154699998.0
2006-04-21 10:01:00,91.872,91.894,91.852,91.876,262300001.0
2006-04-21 10:02:00,91.866,91.896,91.865,91.874,193799996.0
2006-04-21 10:03:00,91.902,91.942,91.892,91.919,158700000.0
2006-04-21 10:04:00,91.942,91.953,91.925,91.951,289099996.0
2006-04-21 10:05:00,91.935,91.961,91.934,91.953,289600000.0
2006-04-21 10:06:00,91.937,91.962,91.921,91.94,174299999.0
2006-04-21 10:07:00,91.992,92.03,91.983,92.001,25300000.0
2006-04-21 10:08:00,92.092,92.151,92.079,92.128,250700000.0
2006-04-21 10:09:00,92.137,92.164,92.122,92.153,324500006.0
2006-04-21 10:10:00,92.14,92.157,92.119,92.145,291700004.0
2006-04-21 10:11:00,92.133,92.153,92.114,92.118,224400000.0
2006-04-21 10:12:00,92.108,92.11,92.08,92.08,316299998.0
2006-04-21 10:13:00,92.112,92.112,92.075,92.082,169800002.0
2006-04-21 10:14:00,92.072,92.072,92.043,92.065,340099997.0
2006-04-21 10:15:00,92.071,92.075,92.048,92.052,165399999.0
2006-04-21 10:16:00,92.044,92.081,92.044,92.08,252800003.0
2006-04-21 10:17:00,92.074,92.087,92.052,92.07,227099994.0
2006-04-21 10:18:00,92.027,92.053,92.005,92.02,178900001.0
2006-04-21 10:19:00,91.999,92.024,91.999,92.024,325999998.0
2006-04-21 10:20:00,92.032,92.032,91.993,92.01,292799998.0
2006-04-21 10:21:00,92.0,92.023,91.999,92.01,334900004.0
2006-04-21 10:22:00,92.011,92.026,91.989,92.0,295200001.0
2006-04-21 10:23:00,92.004,92.021,91.987,91.994,244400000.0
2006-04-21 10:24:00,92.012,92.022,91.996,92.01,183499999.0
2006-04-21 10:25:00,92.002,92.019,91.993,92.003,201799997.0
2006-04-21 10:26:00,91.989,92.018,91.983,92.004,264599997.0
2006-04-21 10:27:00,92.011,92.031,92.0,92.0,109200000.0
2006-04-21 10:28:00,91.993,92.016,91.99,92.013,302599993.0
2006-04-21 10:29:00,91.987,92.011,91.942,91.951,230900001.0
2006-04-21 10:30:00,91.939,91.962,91.933,91.952,104799999.0
2006-04-21 10:31:00,91.957,91.972,91.924,91.958,193900000.0
2006-04-21 10:32:00,91.943,91.959,91.937,91.956,83699998.0
2006-04-21 10:33:00,91.965,91.965,91.939,91.94,221300000.0
2006-04-21 10:34:00,91.941,91.965,91.937,91.956,212399996.0
2006-04-21 10:35:00,91.945,91.962,91.932,91.959,318500002.0
2006-04-21 10:36:00,91.955,91.955,91.905,91.905,270300002.0
2006-04-21 10:37:00,91.897,91.925,91.882,91.905,352800002.0
2006-04-21 10:38:00,91.892,91.909,91.88,91.88,165999999.0
2006-04-21 10:39:00,91.912,91.912,91.888,91.888,105599998.0
2006-04-21 10:40:00,91.893,91.904,91.843,91.843,210999997.0
2006-04-21 10:41:00,91.848,91.873,91.846,91.873,185799996.0
2006-04-21 10:42:00,91.846,91.879,91.837,91.865,336099999.0
2006-04-21 10:43:00,91.835,91.86,91.831,91.854,293200000.0
2006-04-21 10:44:00,91.855,91.861,91.832,91.832,385899993.0
2006-04-21 10:45:00,91.86,91.866,91.843,91.846,301699997.0
2006-04-21 10:46:00,91.826,91.841,91.788,91.795,184200000.0
2006-04-21 10:47:00,91.786,91.812,91.772,91.782,189300000.0
2006-04-21 10:48:00,91.76,91.776,91.735,91.751,152699998.0
2006-04-21 10:49:00,91.761,91.795,91.757,91.792,330000001.0
2006-04-21 10:50:00,91.806,91.806,91.771,91.771,221800002.0
2006-04-21 10:51:00,91.78,91.791,91.768,91.77,263400002.0
2006-04-21 10:52:00,91.759,91.772,91.739,91.75,277799997.0
2006-04-21 10:53:00,91.765,91.78,91.747,91.756,276100000.0
2006-04-21 10:54:00,91.764,91.772,91.7,91.728,227500001.0
2006-04-21 10:55:00,91.712,91.73,91.696,91.728,189300002.0
2006-04-21 10:56:00,91.725,91.725,91.699,91.713,209600000.0
2006-04-21 10:57:00,91.723,91.744,91.713,91.729,207199996.0
2006-04-21 10:58:00,91.742,91.754,91.716,91.74,332399994.0
2006-04-21 10:59:00,91.732,91.755,91.728,91.728,180800001.0
2006-04-21 11:00:00,91.751,91.772,91.74,91.746,171500003.0
2006-04-21 11:01:00,91.775,91.783,91.749,91.781,179900001.0
2006-04-21 11:02:00,91.789,91.797,91.765,91.771,263700000.0
2006-04-21 11:03:00,91.788,91.805,91.77,91.787,165099997.0
2006-04-21 11:04:00,91.8,91.821,91.795,91.8,263900002.0
2006-04-21 11:05:00,91.813,91.833,91.796,91.796,236000003.0
2006-04-21 11:06:00,91.811,91.817,91.783,91.791,161599996.0
2006-04-21 11:07:00,91.817,91.817,91.783,91.792,95999999.0
2006-04-21 11:08:00,91.787,91.807,91.769,91.782,186199996.0
2006-04-21 11:09:00,91.803,91.806,91.783,91.783,110099998.0
2006-04-21 11:10:00,91.782,91.81,91.782,91.794,189499998.0
2006-04-21 11:11:00,91.768,91.804,91.765,91.783,283199999.0
2006-04-21 11:12:00,91.79,91.803,91.775,91.782,165599999.0
2006-04-21 11:13:00,91.794,91.807,91.779,91.783,224699997.0
2006-04-21 11:14:00,91.779,91.797,91.769,91.788,391099995.0
2006-04-21 11:15:00,91.768,91.793,91.768,91.792,298100002.0
2006-04-21 11:16:00,91.802,91.806,91.772,91.772,202999998.0
2006-04-21 11:17:00,91.779,91.791,91.764,91.782,237100003.0
2006-04-21 11:18:00,91.777,91.798,91.767,91.769,252499999.0
2006-04-21 11:19:00,91.785,91.79,91.767,91.767,184699997.0
2006-04-21 11:20:00,91.766,91.766,91.722,91.722,226899999.0
2006-04-21 11:21:00,91.706,91.73,91.697,91.728,299999994.0
2006-04-21 11:22:00,91.716,91.744,91.715,91.744,326100002.0
2006-04-21 11:23:00,91.725,91.743,91.712,91.725,154599998.0
2006-04-21 11:24:00,91.72,91.735,91.701,91.72,126099999.0
2006-04-21 11:25:00,91.734,91.745,91.717,91.733,213799994.0
2006-04-21 11:26:00,91.741,91.741,91.709,91.72,301600005.0
2006-04-21 11:27:00,91.743,91.743,91.703,91.706,165700002.0
2006-04-21 11:28:00,91.717,91.748,91.716,91.734,151199998.0
2006-04-21 11:29:00,91.736,91.745,91.713,91.716,325800002.0
2006-04-21 11:30:00,91.717,91.725,91.703,91.712,141700001.0
2006-04-21 11:31:00,91.71,91.723,91.691,91.706,208299998.0
2006-04-21 11:32:00,91.713,91.72,91.69,91.696,300699997.0
2006-04-21 11:33:00,91.703,91.719,91.682,91.682,146999998.0
2006-04-21 11:34:00,91.71,91.723,91.691,91.706,400699996.0
2006-04-21 11:35:00,91.71,91.716,91.691,91.703,247200003.0
2006-04-21 11:36:00,91.697,91.712,91.678,91.69,154800001.0
2006-04-21 11:37:00,91.692,91.706,91.674,91.695,350799995.0
2006-04-21 11:38:00,91.697,91.709,91.685,91.685,138200001.0
2006-04-21 11:39:00,91.699,91.711,91.684,91.699,305700003.0
2006-04-21 11:40:00,91.708,91.729,91.706,91.722,271000002.0
2006-04-21 11:41:00,91.711,91.725,91.698,91.723,354399999.0
2006-04-21 11:42:00,91.726,91.726,91.7,91.7,171799999.0
2006-04-21 11:43:00,91.707,91.735,91.707,91.731,245100003.0
2006-04-21 11:44:00,91.735,91.747,91.721,91.734,286499994.0
2006-04-21 11:45:00,91.732,91.758,91.732,91.749,385199998.0
2006-04-21 11:46:00,91.738,91.74,91.709,91.709,149900001.0
2006-04-21 11:47:00,91.69,91.696,91.665,91.683,258299996.0
2006-04-21 11:48:00,91.687,91.702,91.669,91.695,325199996.0
2006-04-21 11:49:00,91.69,91.707,91.674,91.684,313400000.0
2006-04-21 11:50:00,91.692,91.717,91.69,91.704,211700001.0
2006-04-21 11:51:00,91.685,91.705,91.679,91.697,261100002.0
2006-04-21 11:52:00,91.692,91.715,91.68,91.709,186800001.0
2006-04-21 11:53:00,91.718,91.722,91.691,91.702,356599998.0
2006-04-21 11:54:00,91.704,91.706,91.677,91.677,151800000.0
2006-04-21 11:55:00,91.694,91.704,91.671,91.671,144799998.0
2006-04-21 11:56:00,91.698,91.712,91.679,91.698,173200000.0
2006-04-21 11:57:00,91.697,91.723,91.694,91.707,215199994.0
2006-04-21 11:58:00,91.685,91.728,91.685,91.717,233299999.0
2006-04-21 11:59:00,91.707,91.754,91.707,91.726,301799999.0
2006-04-21 12:00:00,91.718,91.752,91.716,91.752,277900000.0
2006-04-21 12:01:00,91.73,91.745,91.724,91.74,163299999.0
2006-04-21 12:02:00,91.719,91.743,91.701,91.726,141300000.0
2006-04-21 12:03:00,91.701,91.728,91.696,91.728,248600001.0
2006-04-21 12:04:00,91.721,91.745,91.721,91.742,156899999.0
2006-04-21 12:05:00,91.733,91.749,91.717,91.73,273500000.0
2006-04-21 12:06:00,91.718,91.718,91.672,91.678,204099998.0
2006-04-21 12:07:00,91.665,91.673,91.644,91.644,348300004.0
2006-04-21 12:08:00,91.641,91.659,91.636,91.649,142099998.0
2006-04-21 12:09:00,91.641,91.643,91.621,91.621,170399998.0
2006-04-21 12:10:00,91.625,91.652,91.625,91.65,227299995.0
2006-04-21 12:11:00,91.648,91.652,91.622,91.633,175700000.0
2006-04-21 12:12:00,91.634,91.668,91.634,91.653,282099998.0
2006-04-21 12:13:00,91.655,91.671,91.639,91.66,325499991.0
2006-04-21 12:14:00,91.673,91.677,91.656,91.663,431100003.0
2006-04-21 12:15:00,91.673,91.681,91.646,91.658,139899996.0
2006-04-21 12:16:00,91.671,91.683,91.654,91.66,141000003.0
2006-04-21 12:17:00,91.66,91.685,91.653,91.67,196500001.0
2006-04-21 12:18:00,91.658,91.682,91.648,91.672,199899998.0
2006-04-21 12:19:00,91.677,91.696,91.667,91.672,326099997.0
2006-04-21 12:20:00,91.684,91.689,91.669,91.678,184400000.0
2006-04-21 12:21:00,91.683,91.695,91.659,91.667,257999998.0
2006-04-21 12:22:00,91.678,91.693,91.666,91.693,258399996.0
2006-04-21 12:23:00,91.697,91.703,91.671,91.698,285399996.0
2006-04-21 12:24:00,91.683,91.708,91.683,91.701,149700004.0
2006-04-21 12:25:00,91.673,91.705,91.673,91.699,195600002.0
2006-04-21 12:26:00,91.708,91.713,91.689,91.705,238700000.0
2006-04-21 12:27:00,91.703,91.703,91.677,91.677,304299997.0
2006-04-21 12:28:00,91.679,91.7,91.675,91.695,312600000.0
2006-04-21 12:29:00,91.694,91.694,91.669,91.679,381600004.0
2006-04-21 12:30:00,91.658,91.688,91.658,91.682,161099997.0
2006-04-21 12:31:00,91.688,91.691,91.66,91.666,261699997.0
2006-04-21 12:32:00,91.687,91.696,91.67,91.67,160800000.0
2006-04-21 12:33:00,91.659,91.67,91.644,91.644,149299998.0
2006-04-21 12:34:00,91.657,91.657,91.635,91.635,66199999.0
2006-04-21 12:35:00,91.636,91.661,91.635,91.654,262000005.0
2006-04-21 12:36:00,91.634,91.664,91.629,91.664,138800000.0
2006-04-21 12:37:00,91.648,91.67,91.648,91.658,250700000.0
2006-04-21 12:38:00,91.668,91.682,91.653,91.665,143700000.0
2006-04-21 12:39:00,91.676,91.679,91.65,91.662,143900000.0
2006-04-21 12:40:00,91.649,91.674,91.647,91.655,351799993.0
2006-04-21 12:41:00,91.653,91.67,91.653,91.665,225000003.0
2006-04-21 12:42:00,91.655,91.659,91.633,91.638,273200001.0
2006-04-21 12:43:00,91.645,91.662,91.637,91.64,193300000.0
2006-04-21 12:44:00,91.653,91.663,91.64,91.655,216400001.0
2006-04-21 12:45:00,91.657,91.664,91.63,91.64,288699995.0
2006-04-21 12:46:00,91.651,91.653,91.631,91.636,249399998.0
2006-04-21 12:47:00,91.635,91.665,91.635,91.655,253600002.0
2006-04-21 12:48:00,91.655,91.655,91.628,91.63,292699997.0
2006-04-21 12:49:00,91.644,91.651,91.633,91.633,98200000.0
2006-04-21 12:50:00,91.653,91.653,91.619,91.635,209600003.0
2006-04-21 12:51:00,91.635,91.639,91.614,91.625,179499998.0
2006-04-21 12:52:00,91.623,91.653,91.619,91.64,216300000.0
2006-04-21 12:53:00,91.635,91.64,91.577,91.617,280699999.0
2006-04-21 12:54:00,91.602,91.618,91.588,91.604,242400001.0
2006-04-21 12:55:00,91.579,91.609,91.579,91.609,34600001.0
2006-04-21 12:56:00,91.578,91.621,91.578,91.617,185100001.0
2006-04-21 12:57:00,91.604,91.626,91.601,91.611,211099998.0
2006-04-21 12:58:00,91.604,91.634,91.604,91.623,257400003.0
2006-04-21 12:59:00,91.605,91.623,91.588,91.612,197900000.0
2006-04-21 13:00:00,91.628,91.643,91.601,91.601,235100000.0
2006-04-21 13:01:00,91.592,91.614,91.588,91.588,114800002.0
2006-04-21 13:02:00,91.596,91.606,91.581,91.585,297199995.0
2006-04-21 13:03:00,91.592,91.61,91.584,91.595,231299997.0
2006-04-21 13:04:00,91.6,91.621,91.596,91.601,154300000.0
2006-04-21 13:05:00,91.614,91.624,91.598,91.598,258099997.0
2006-04-21 13:06:00,91.601,91.601,91.562,91.586,169600003.0
2006-04-21 13:07:00,91.574,91.615,91.574,91.606,286200002.0
2006-04-21 13:08:00,91.621,91.63,91.608,91.629,186900000.0
2006-04-21 13:09:00,91.625,91.638,91.612,91.613,309100005.0
2006-04-21 13:10:00,91.631,91.642,91.616,91.616,195699998.0
2006-04-21 13:11:00,91.623,91.643,91.614,91.634,135200000.0
2006-04-21 13:12:00,91.635,91.649,91.614,91.622,339300001.0
2006-04-21 13:13:00,91.607,91.627,91.587,91.598,255199997.0
2006-04-21 13:14:00,91.595,91.611,91.577,91.577,202599999.0
2006-04-21 13:15:00,91.587,91.596,91.561,91.561,265499996.0
2006-04-21 13:16:00,91.568,91.59,91.563,91.59,202700001.0
2006-04-21 13:17:00,91.592,91.592,91.531,91.565,283200001.0
2006-04-21 13:18:00,91.597,91.608,91.589,91.593,148199999.0
2006-04-21 13:19:00,91.596,91.606,91.58,91.583,219599998.0
2006-04-21 13:20:00,91.591,91.619,91.591,91.614,312299998.0
2006-04-21 13:21:00,91.614,91.642,91.605,91.615,220499998.0
2006-04-21 13:22:00,91.62,91.648,91.62,91.634,310000005.0
2006-04-21 13:23:00,91.642,91.661,91.632,91.64,297999997.0
2006-04-21 13:24:00,91.64,91.66,91.64,91.643,249799998.0
2006-04-21 13:25:00,91.651,91.651,91.621,91.63,267399995.0
2006-04-21 13:26:00,91.651,91.656,91.626,91.633,307100002.0
2006-04-21 13:27:00,91.637,91.645,91.612,91.612,184199996.0
2006-04-21 13:28:00,91.628,91.647,91.617,91.634,229399999.0
2006-04-21 13:29:00,91.638,91.638,91.611,91.622,146699998.0
2006-04-21 13:30:00,91.619,91.619,91.58,91.589,211400002.0
2006-04-21 13:31:00,91.604,91.617,91.587,91.603,269899996.0
2006-04-21 13:32:00,91.596,91.626,91.596,91.613,297200000.0
2006-04-21 13:33:00,91.605,91.616,91.593,91.608,212400001.0
2006-04-21 13:34:00,91.614,91.616,91.596,91.599,173100001.0
2006-04-21 13:35:00,91.59,91.618,91.584,91.604,267199995.0
2006-04-21 13:36:00,91.605,91.618,91.594,91.606,123300001.0
2006-04-21 13:37:00,91.606,91.618,91.597,91.601,96299998.0
2006-04-21 13:38:00,91.617,91.63,91.603,91.626,158699998.0
2006-04-21 13:39:00,91.636,91.636,91.603,91.617,150199998.0
2006-04-21 13:40:00,91.62,91.632,91.607,91.632,269999999.0
2006-04-21 13:41:00,91.634,91.638,91.612,91.618,207199999.0
2006-04-21 13:42:00,91.614,91.632,91.604,91.617,279900001.0
2006-04-21 13:43:00,91.626,91.633,91.611,91.611,159399997.0
2006-04-21 13:44:00,91.614,91.627,91.601,91.616,170299998.0
2006-04-21 13:45:00,91.612,91.619,91.592,91.592,332299999.0
2006-04-21 13:46:00,91.612,91.622,91.594,91.602,109000001.0
2006-04-21 13:47:00,91.591,91.63,91.587,91.63,330500000.0
2006-04-21 13:48:00,91.613,91.634,91.604,91.622,167700000.0
2006-04-21 13:49:00,91.62,91.637,91.613,91.633,122600004.0
2006-04-21 13:50:00,91.619,91.654,91.619,91.654,347900000.0
2006-04-21 13:51:00,91.659,91.672,91.653,91.662,158499999.0
2006-04-21 13:52:00,91.649,91.666,91.631,91.642,175400001.0
2006-04-21 13:53:00,91.638,91.666,91.637,91.665,170400001.0
2006-04-21 13:54:00,91.664,91.67,91.64,91.658,262400000.0
2006-04-21 13:55:00,91.668,91.668,91.65,91.65,96200000.0
2006-04-21 13:56:00,91.654,91.667,91.65,91.661,203700002.0
2006-04-21 13:57:00,91.643,91.66,91.631,91.649,208200000.0
2006-04-21 13:58:00,91.649,91.667,91.64,91.643,159900000.0
2006-04-21 13:59:00,91.668,91.668,91.641,91.641,161399996.0
2006-04-21 14:00:00,91.645,91.662,91.634,91.654,169800000.0
2006-04-21 14:01:00,91.646,91.664,91.638,91.66,255600003.0
2006-04-21 14:02:00,91.632,91.655,91.621,91.633,236599995.0
2006-04-21 14:03:00,91.643,91.643,91.622,91.622,134700000.0
2006-04-21 14:04:00,91.645,91.66,91.628,91.628,174000002.0
2006-04-21 14:05:00,91.632,91.65,91.621,91.639,224000000.0
2006-04-21 14:06:00,91.624,91.648,91.613,91.628,177499998.0
2006-04-21 14:07:00,91.605,91.622,91.595,91.613,211399996.0
2006-04-21 14:08:00,91.62,91.627,91.603,91.605,205199999.0
2006-04-21 14:09:00,91.613,91.613,91.592,91.592,141200000.0
2006-04-21 14:10:00,91.61,91.615,91.58,91.601,153599998.0
2006-04-21 14:11:00,91.591,91.611,91.588,91.599,169999999.0
2006-04-21 14:12:00,91.6,91.603,91.564,91.564,200900002.0
2006-04-21 14:13:00,91.586,91.597,91.564,91.568,218400002.0
2006-04-21 14:14:00,91.586,91.591,91.56,91.581,241899998.0
2006-04-21 14:15:00,91.558,91.603,91.558,91.603,214100002.0
2006-04-21 14:16:00,91.615,91.615,91.589,91.605,244499997.0
2006-04-21 14:17:00,91.607,91.623,91.597,91.604,142899999.0
2006-04-21 14:18:00,91.61,91.626,91.595,91.622,219300000.0
2006-04-21 14:19:00,91.628,91.631,91.609,91.613,212999999.0
2006-04-21 14:20:00,91.623,91.638,91.6,91.625,166300000.0
2006-04-21 14:21:00,91.628,91.628,91.598,91.615,281600001.0
2006-04-21 14:22:00,91.6,91.631,91.6,91.63,326900001.0
2006-04-21 14:23:00,91.62,91.632,91.59,91.59,263799999.0
2006-04-21 14:24:00,91.6,91.6,91.558,91.56,143600000.0
2006-04-21 14:25:00,91.559,91.59,91.559,91.576,241799998.0
2006-04-21 14:26:00,91.555,91.577,91.545,91.568,126100000.0
2006-04-21 14:27:00,91.566,91.604,91.566,91.592,241000002.0
2006-04-21 14:28:00,91.584,91.603,91.55,91.563,313300001.0
2006-04-21 14:29:00,91.565,91.596,91.56,91.596,372000003.0
2006-04-21 14:30:00,91.594,91.599,91.562,91.585,364799999.0
2006-04-21 14:31:00,91.578,91.619,91.557,91.602,326999998.0
2006-04-21 14:32:00,91.612,91.626,91.592,91.601,182299996.0
2006-04-21 14:33:00,91.597,91.627,91.597,91.618,261999996.0
2006-04-21 14:34:00,91.595,91.625,91.591,91.61,214499995.0
2006-04-21 14:35:00,91.604,91.631,91.6,91.61,266900000.0
2006-04-21 14:36:00,91.59,91.621,91.588,91.611,198799998.0
2006-04-21 14:37:00,91.609,91.609,91.572,91.577,163000002.0
2006-04-21 14:38:00,91.572,91.589,91.558,91.571,42300000.0
2006-04-21 14:39:00,91.574,91.574,91.537,91.538,282300000.0
2006-04-21 14:40:00,91.547,91.563,91.531,91.553,272399998.0
2006-04-21 14:41:00,91.532,91.559,91.526,91.534,280699998.0
2006-04-21 14:42:00,91.531,91.538,91.516,91.52,215499999.0
2006-04-21 14:43:00,91.512,91.527,91.495,91.502,248799998.0
2006-04-21 14:44:00,91.499,91.514,91.483,91.501,243699998.0
2006-04-21 14:45:00,91.494,91.53,91.494,91.53,340200001.0
2006-04-21 14:46:00,91.488,91.513,91.482,91.51,243299999.0
2006-04-21 14:47:00,91.512,91.512,91.468,91.48,260700003.0
2006-04-21 14:48:00,91.488,91.493,91.465,91.478,309799999.0
2006-04-21 14:49:00,91.47,91.475,91.426,91.426,223399999.0
2006-04-21 14:50:00,91.421,91.455,91.418,91.433,252700003.0
2006-04-21 14:51:00,91.434,91.435,91.403,91.403,131100000.0
2006-04-21 14:52:00,91.413,91.444,91.405,91.413,263800000.0
2006-04-21 14:53:00,91.427,91.427,91.401,91.402,283099997.0
2006-04-21 14:54:00,91.408,91.434,91.395,91.404,222499999.0
2006-04-21 14:55:00,91.412,91.434,91.404,91.416,302000003.0
2006-04-21 14:56:00,91.415,91.415,91.39,91.39,120300001.0
2006-04-21 14:57:00,91.401,91.415,91.388,91.415,272300004.0
2006-04-21 14:58:00,91.421,91.432,91.406,91.406,184800002.0
2006-04-21 14:59:00,91.415,91.421,91.368,91.401,194199997.0
2006-04-21 15:00:00,91.398,91.432,91.398,91.409,250599995.0
2006-04-21 15:01:00,91.395,91.412,91.375,91.391,112500001.0
2006-04-21 15:02:00,91.403,91.407,91.386,91.386,341299999.0
2006-04-21 15:03:00,91.396,91.401,91.364,91.364,296099996.0
2006-04-21 15:04:00,91.387,91.402,91.372,91.382,208400001.0
2006-04-21 15:05:00,91.374,91.389,91.364,91.388,184200003.0
2006-04-21 15:06:00,91.381,91.381,91.364,91.364,62100001.0
2006-04-21 15:07:00,91.372,91.379,91.355,91.364,226500001.0
2006-04-21 15:08:00,91.372,91.383,91.358,91.376,299199998.0
2006-04-21 15:09:00,91.385,91.388,91.375,91.375,199999997.0
2006-04-21 15:10:00,91.38,91.396,91.365,91.372,154200002.0
2006-04-21 15:11:00,91.362,91.39,91.362,91.39,90299999.0
2006-04-21 15:12:00,91.388,91.395,91.364,91.381,212700002.0
2006-04-21 15:13:00,91.378,91.4,91.372,91.4,211400001.0
2006-04-21 15:14:00,91.402,91.403,91.373,91.378,201600000.0
2006-04-21 15:15:00,91.371,91.407,91.363,91.384,266499999.0
2006-04-21 15:16:00,91.366,91.415,91.366,91.397,346399999.0
2006-04-21 15:17:00,91.39,91.4,91.372,91.388,289699996.0
2006-04-21 15:18:00,91.396,91.403,91.374,91.376,340400002.0
2006-04-21 15:19:00,91.402,91.402,91.364,91.364,235200000.0
2006-04-21 15:20:00,91.372,91.4,91.365,91.386,193400000.0
2006-04-21 15:21:00,91.365,91.382,91.354,91.378,157100000.0
2006-04-21 15:22:00,91.379,91.394,91.329,91.377,204000001.0
2006-04-21 15:23:00,91.394,91.419,91.385,91.392,286599997.0
2006-04-21 15:24:00,91.398,91.412,91.377,91.402,306899997.0
2006-04-21 15:25:00,91.401,91.412,91.388,91.41,191599998.0
2006-04-21 15:26:00,91.387,91.42,91.38,91.42,236399999.0
2006-04-21 15:27:00,91.413,91.447,91.413,91.447,325200002.0
2006-04-21 15:28:00,91.446,91.446,91.42,91.425,207800005.0
2006-04-21 15:29:00,91.442,91.448,91.423,91.428,173499996.0
2006-04-21 15:30:00,91.428,91.428,91.385,91.385,204399999.0
2006-04-21 15:31:00,91.401,91.401,91.366,91.386,155700001.0
2006-04-21 15:32:00,91.375,91.398,91.37,91.37,220099997.0
2006-04-21 15:33:00,91.395,91.397,91.375,91.375,133999996.0
2006-04-21 15:34:00,91.393,91.406,91.378,91.382,342700001.0
2006-04-21 15:35:00,91.401,91.415,91.391,91.391,265099998.0
2006-04-21 15:36:00,91.419,91.434,91.405,91.41,308799993.0
2006-04-21 15:37:00,91.412,91.45,91.412,91.45,128400001.0
2006-04-21 15:38:00,91.452,91.46,91.433,91.435,173200003.0
2006-04-21 15:39:00,91.433,91.448,91.409,91.424,242799999.0
2006-04-21 15:40:00,91.411,91.425,91.398,91.413,102699999.0
2006-04-21 15:41:00,91.398,91.413,91.391,91.406,225400002.0
2006-04-21 15:42:00,91.409,91.426,91.395,91.395,198699999.0
2006-04-21 15:43:00,91.396,91.427,91.395,91.412,311499999.0
2006-04-21 15:44:00,91.394,91.422,91.386,91.421,285699997.0
2006-04-21 15:45:00,91.407,91.426,91.4,91.416,220399999.0
2006-04-21 15:46:00,91.406,91.425,91.406,91.408,140399999.0
2006-04-21 15:47:00,91.41,91.449,91.41,91.43,251399998.0
2006-04-21 15:48:00,91.413,91.441,91.413,91.425,201800000.0
2006-04-21 15:49:00,91.424,91.429,91.403,91.403,286900003.0
2006-04-21 15:50:00,91.409,91.429,91.405,91.405,173500000.0
2006-04-21 15:51:00,91.423,91.433,91.412,91.412,484499999.0
2006-04-21 15:52:00,91.429,91.441,91.408,91.428,377399999.0
2006-04-21 15:53:00,91.412,91.441,91.412,91.423,241700001.0
2006-04-21 15:54:00,91.431,91.431,91.397,91.429,197800001.0
2006-04-21 15:55:00,91.438,91.44,91.409,91.423,284400002.0
2006-04-21 15:56:00,91.419,91.438,91.398,91.411,173799999.0
2006-04-21 15:57:00,91.414,91.433,91.407,91.43,246100000.0
2006-04-21 15:58:00,91.409,91.431,91.4,91.424,195699998.0
2006-04-21 15:59:00,91.404,91.423,91.39,91.423,237300001.0
2006-04-21 16:00:00,91.406,91.426,91.388,91.409,150000002.0
2006-04-21 16:01:00,91.418,91.431,91.407,91.411,182600000.0
2006-04-21 16:02:00,91.405,91.424,91.393,91.405,152800000.0
2006-04-21 16:03:00,91.412,91.431,91.402,91.423,192800001.0
2006-04-21 16:04:00,91.418,91.421,91.398,91.42,232899995.0
2006-04-21 16:05:00,91.421,91.421,91.397,91.404,207599998.0
2006-04-21 16:06:00,91.407,91.425,91.397,91.411,310100001.0
2006-04-21 16:07:00,91.406,91.432,91.406,91.427,168999995.0
2006-04-21 16:08:00,91.42,91.432,91.407,91.42,155800004.0
2006-04-21 16:09:00,91.409,91.409,91.39,91.39,185800000.0
2006-04-21 16:10:00,91.403,91.441,91.398,91.419,210000002.0
2006-04-21 16:11:00,91.399,91.425,91.399,91.425,196399997.0
2006-04-21 16:12:00,91.427,91.435,91.408,91.421,78600000.0
2006-04-21 16:13:00,91.409,91.449,91.394,91.419,221999996.0
2006-04-21 16:14:00,91.436,91.444,91.405,91.43,209400001.0
2006-04-21 16:15:00,91.426,91.438,91.404,91.423,218600001.0
2006-04-21 16:16:00,91.431,91.432,91.401,91.401,179399998.0
2006-04-21 16:17:00,91.408,91.435,91.378,91.408,198100002.0
2006-04-21 16:18:00,91.424,91.424,91.396,91.396,180800001.0
2006-04-21 16:19:00,91.408,91.431,91.401,91.403,355800000.0
2006-04-21 16:20:00,91.408,91.432,91.408,91.43,269999997.0
2006-04-21 16:21:00,91.424,91.452,91.42,91.444,264500001.0
2006-04-21 16:22:00,91.447,91.456,91.426,91.429,294099996.0
2006-04-21 16:23:00,91.441,91.455,91.425,91.425,338499991.0
2006-04-21 16:24:00,91.443,91.465,91.433,91.448,257900004.0
2006-04-21 16:25:00,91.467,91.471,91.436,91.471,218099999.0
2006-04-21 16:26:00,91.461,91.484,91.45,91.48,199100000.0
2006-04-21 16:27:00,91.474,91.474,91.445,91.46,321500002.0
2006-04-21 16:28:00,91.452,91.46,91.433,91.441,169000001.0
2006-04-21 16:29:00,91.441,91.474,91.436,91.453,216600001.0
2006-04-21 16:30:00,91.446,91.466,91.44,91.445,220899996.0
2006-04-21 16:31:00,91.471,91.51,91.467,91.484,257599999.0
2006-04-21 16:32:00,91.472,91.506,91.465,91.475,271399999.0
2006-04-21 16:33:00,91.517,91.539,91.5,91.517,292100000.0
2006-04-21 16:34:00,91.542,91.571,91.53,91.546,268599998.0
2006-04-21 16:35:00,91.592,91.617,91.582,91.596,231599999.0
2006-04-21 16:36:00,91.599,91.615,91.562,91.575,279400000.0
2006-04-21 16:37:00,91.569,91.596,91.567,91.585,320400001.0
2006-04-21 16:38:00,91.593,91.654,91.593,91.645,217499999.0
2006-04-21 16:39:00,91.645,91.65,91.63,91.638,226800000.0
2006-04-21 16:40:00,91.64,91.64,91.61,91.618,197000000.0
2006-04-21 16:41:00,91.642,91.656,91.613,91.63,230299996.0
2006-04-21 16:42:00,91.606,91.613,91.59,91.607,142699996.0
2006-04-21 16:43:00,91.608,91.658,91.595,91.634,238899999.0
2006-04-21 16:44:00,91.637,91.652,91.621,91.645,259299999.0
2006-04-21 16:45:00,91.638,91.638,91.605,91.626,287700001.0
2006-04-21 16:46:00,91.63,91.647,91.626,91.646,178100001.0
2006-04-21 16:47:00,91.638,91.661,91.637,91.641,211800001.0
2006-04-21 16:48:00,91.651,91.651,91.599,91.602,241499999.0
2006-04-21 16:49:00,91.613,91.63,91.596,91.606,255999998.0
2006-04-21 16:50:00,91.611,91.62,91.598,91.615,289900000.0
2006-04-21 16:51:00,91.619,91.647,91.606,91.644,224100000.0
2006-04-21 16:52:00,91.637,91.646,91.613,91.627,172799998.0
2006-04-21 16:53:00,91.655,91.675,91.632,91.651,233800004.0
2006-04-21 16:54:00,91.682,91.692,91.664,91.666,228399995.0
2006-04-21 16:55:00,91.671,91.712,91.671,91.7,269299998.0
2006-04-21 16:56:00,91.702,91.719,91.669,91.677,194600001.0
2006-04-21 16:57:00,91.666,91.666,91.64,91.647,253099998.0
2006-04-21 16:58:00,91.663,91.668,91.641,91.656,305700002.0
2006-04-21 16:59:00,91.644,91.655,91.599,91.599,213800001.0
2006-04-21 17:00:00,91.586,91.623,91.586,91.607,130900000.0
2006-04-21 17:01:00,91.606,91.637,91.605,91.632,210599997.0
2006-04-21 17:02:00,91.627,91.642,91.608,91.634,240800000.0
2006-04-21 17:03:00,91.623,91.649,91.62,91.637,179000000.0
2006-04-21 17:04:00,91.621,91.638,91.616,91.635,172699999.0
2006-04-21 17:05:00,91.638,91.663,91.633,91.645,229500003.0
2006-04-21 17:06:00,91.67,91.672,91.64,91.664,236899999.0
2006-04-21 17:07:00,91.665,91.677,91.655,91.673,134399999.0
2006-04-21 17:08:00,91.679,91.683,91.659,91.659,162199998.0
2006-04-21 17:09:00,91.651,91.665,91.64,91.643,142999999.0
2006-04-21 17:10:00,91.648,91.669,91.636,91.654,174899998.0
2006-04-21 17:11:00,91.664,91.691,91.653,91.685,162800000.0
2006-04-21 17:12:00,91.682,91.712,91.682,91.698,108900000.0
2006-04-21 17:13:00,91.707,91.711,91.677,91.687,248200000.0
2006-04-21 17:14:00,91.676,91.703,91.663,91.703,318700004.0
2006-04-21 17:15:00,91.675,91.691,91.672,91.685,150699998.0
2006-04-21 17:16:00,91.675,91.693,91.654,91.687,226799998.0
2006-04-21 17:17:00,91.682,91.701,91.665,91.689,254299997.0
2006-04-21 17:18:00,91.691,91.702,91.671,91.675,248700000.0
2006-04-21 17:19:00,91.662,91.673,91.64,91.64,398600002.0
2006-04-21 17:20:00,91.648,91.676,91.648,91.657,142500000.0
2006-04-21 17:21:00,91.652,91.669,91.643,91.661,83600000.0
2006-04-21 17:22:00,91.66,91.694,91.658,91.694,279500004.0
2006-04-21 17:23:00,91.703,91.721,91.687,91.704,149500001.0
2006-04-21 17:24:00,91.704,91.72,91.701,91.711,279799999.0
2006-04-21 17:25:00,91.695,91.71,91.688,91.703,202700000.0
2006-04-21 17:26:00,91.696,91.714,91.689,91.706,257299997.0
2006-04-21 17:27:00,91.685,91.713,91.679,91.713,233399998.0
2006-04-21 17:28:00,91.716,91.733,91.711,91.727,151900002.0
2006-04-21 17:29:00,91.728,91.741,91.703,91.703,167499999.0
2006-04-21 17:30:00,91.68,91.703,91.68,91.697,211699998.0
2006-04-21 17:31:00,91.675,91.702,91.661,91.672,159499999.0
2006-04-21 17:32:00,91.659,91.682,91.651,91.67,383199997.0
2006-04-21 17:33:00,91.673,91.688,91.662,91.676,321100002.0
2006-04-21 17:34:00,91.684,91.692,91.666,91.666,165999999.0
2006-04-21 17:35:00,91.671,91.691,91.67,91.684,275700000.0
2006-04-21 17:36:00,91.695,91.708,91.686,91.697,232499996.0
2006-04-21 17:37:00,91.704,91.715,91.683,91.693,226700002.0
2006-04-21 17:38:00,91.703,91.715,91.686,91.698,128500000.0
2006-04-21 17:39:00,91.671,91.707,91.671,91.688,187899997.0
2006-04-21 17:40:00,91.675,91.702,91.675,91.701,241499996.0
2006-04-21 17:41:00,91.67,91.697,91.668,91.673,192799996.0
2006-04-21 17:42:00,91.687,91.687,91.661,91.668,240999998.0
2006-04-21 17:43:00,91.656,91.679,91.647,91.673,272699999.0
2006-04-21 17:44:00,91.665,91.669,91.643,91.649,278899999.0
2006-04-21 17:45:00,91.653,91.666,91.644,91.657,247599993.0
2006-04-21 17:46:00,91.644,91.665,91.641,91.66,238999999.0
2006-04-21 17:47:00,91.656,91.666,91.643,91.645,437700005.0
2006-04-21 17:48:00,91.66,91.677,91.648,91.648,187500002.0
2006-04-21 17:49:00,91.656,91.676,91.635,91.648,212999999.0
2006-04-21 17:50:00,91.659,91.686,91.653,91.686,268100000.0
2006-04-21 17:51:00,91.665,91.685,91.662,91.678,212799999.0
2006-04-21 17:52:00,91.664,91.695,91.664,91.693,218000002.0
2006-04-21 17:53:00,91.696,91.722,91.684,91.722,293100004.0
2006-04-21 17:54:00,91.689,91.704,91.672,91.704,176199997.0
2006-04-21 17:55:00,91.701,91.71,91.685,91.693,286999999.0
2006-04-21 17:56:00,91.716,91.716,91.679,91.679,128500001.0
2006-04-21 17:57:00,91.685,91.713,91.679,91.694,165999999.0
2006-04-21 17:58:00,91.69,91.697,91.671,91.675,128900001.0
2006-04-21 17:59:00,91.657,91.677,91.645,91.656,251199998.0
2006-04-21 18:00:00,91.661,91.687,91.655,91.665,238900002.0
2006-04-21 18:01:00,91.66,91.672,91.631,91.649,1958799997.0
2006-04-21 18:02:00,91.69,91.69,91.67,91.67,2018799990.0
2006-04-21 18:03:00,91.68,91.69,91.66,91.67,2018799990.0
2006-04-21 18:04:00,91.66,91.67,91.64,91.64,2018799990.0
2006-04-21 18:05:00,91.65,91.65,91.63,91.63,2018799990.0
2006-04-21 18:06:00,91.64,91.64,91.6,91.6,2018799990.0
2006-04-21 18:07:00,91.61,91.64,91.61,91.63,2018799990.0
2006-04-21 18:08:00,91.64,91.64,91.63,91.64,2018799990.0
2006-04-21 18:09:00,91.626,91.642,91.609,91.622,2018799990.0
2006-04-21 18:10:00,91.63,91.635,91.602,91.611,1763399983.0
2006-04-21 18:11:00,91.618,91.628,91.598,91.602,901899993.0
2006-04-21 18:12:00,91.623,91.636,91.604,91.607,1288600001.0
2006-04-21 18:13:00,91.611,91.646,91.61,91.629,1804099994.0
2006-04-21 18:14:00,91.63,91.65,91.63,91.64,1130100003.0
2006-04-21 18:15:00,91.65,91.65,91.63,91.63,1130100003.0
2006-04-21 18:16:00,91.65,91.67,91.64,91.65,1130100003.0
2006-04-21 18:17:00,91.624,91.676,91.624,91.65,1130100003.0
2006-04-21 18:18:00,91.653,91.678,91.637,91.65,1084799996.0
2006-04-21 18:19:00,91.665,91.678,91.645,91.652,1820599996.0
2006-04-21 18:20:00,91.661,91.676,91.629,91.649,1856899990.0
2006-04-21 18:21:00,91.667,91.682,91.641,91.657,1803600002.0
2006-04-21 18:22:00,91.675,91.675,91.635,91.651,1289899992.0
2006-04-21 18:23:00,91.65,91.67,91.64,91.65,2123599996.0
2006-04-21 18:24:00,91.66,91.67,91.64,91.65,2123599996.0
2006-04-21 18:25:00,91.622,91.654,91.615,91.643,2123599996.0
2006-04-21 18:26:00,91.647,91.662,91.627,91.635,2050499993.0
2006-04-21 18:27:00,91.651,91.663,91.628,91.644,1248699999.0
2006-04-21 18:28:00,91.65,91.654,91.626,91.636,1713899998.0
2006-04-21 18:29:00,91.636,91.643,91.603,91.629,1455299990.0
2006-04-21 18:30:00,91.639,91.652,91.623,91.642,764899996.0
2006-04-21 18:31:00,91.618,91.644,91.614,91.637,1438299994.0
2006-04-21 18:32:00,91.633,91.641,91.615,91.618,1892200003.0
2006-04-21 18:33:00,91.65,91.65,91.64,91.64,1738899997.0
2006-04-21 18:34:00,91.624,91.656,91.614,91.633,1738899997.0
2006-04-21 18:35:00,91.623,91.643,91.603,91.622,1810000001.0
2006-04-21 18:36:00,91.612,91.656,91.612,91.645,873700001.0
2006-04-21 18:37:00,91.649,91.656,91.619,91.624,1137599989.0
2006-04-21 18:38:00,91.612,91.646,91.602,91.631,893499994.0
2006-04-21 18:39:00,91.611,91.646,91.609,91.63,930700001.0
2006-04-21 18:40:00,91.633,91.649,91.615,91.632,1563800001.0
2006-04-21 18:41:00,91.635,91.645,91.622,91.622,890399996.0
2006-04-21 18:42:00,91.637,91.649,91.623,91.64,1068799997.0
2006-04-21 18:43:00,91.644,91.646,91.62,91.628,423599993.0
2006-04-21 18:44:00,91.645,91.65,91.62,91.62,721700002.0
2006-04-21 18:45:00,91.617,91.651,91.616,91.634,549999997.0
2006-04-21 18:46:00,91.619,91.64,91.615,91.635,778800002.0
2006-04-21 18:47:00,91.625,91.651,91.625,91.651,231499999.0
2006-04-21 18:48:00,91.655,91.661,91.63,91.65,456799996.0
2006-04-21 18:49:00,91.641,91.656,91.625,91.637,774000003.0
2006-04-21 18:50:00,91.614,91.642,91.614,91.634,943099998.0
2006-04-21 18:51:00,91.619,91.645,91.619,91.635,1192799997.0
2006-04-21 18:52:00,91.633,91.651,91.624,91.643,1578499998.0
2006-04-21 18:53:00,91.655,91.665,91.629,91.643,1373000007.0
2006-04-21 18:54:00,91.636,91.663,91.628,91.644,1386499995.0
2006-04-21 18:55:00,91.644,91.669,91.641,91.655,1490299997.0
2006-04-21 18:56:00,91.644,91.667,91.643,91.659,309500002.0
2006-04-21 18:57:00,91.653,91.658,91.629,91.636,621400000.0
2006-04-21 18:58:00,91.654,91.667,91.636,91.655,1076000005.0
2006-04-21 18:59:00,91.662,91.664,91.627,91.64,1186299995.0
2006-04-21 19:00:00,91.656,91.67,91.644,91.644,405099998.0
2006-04-21 19:01:00,91.659,91.659,91.621,91.622,532899995.0
2006-04-21 19:02:00,91.628,91.663,91.628,91.658,234000000.0
2006-04-21 19:03:00,91.648,91.648,91.613,91.613,515800001.0
2006-04-21 19:04:00,91.628,91.643,91.613,91.624,603800001.0
2006-04-21 19:05:00,91.64,91.64,91.609,91.609,395799997.0
2006-04-21 19:06:00,91.615,91.622,91.59,91.59,1079399983.0
2006-04-21 19:07:00,91.593,91.618,91.566,91.583,1657799997.0
2006-04-21 19:08:00,91.577,91.589,91.539,91.547,1649999998.0
2006-04-21 19:09:00,91.565,91.602,91.561,91.597,854700000.0
2006-04-21 19:10:00,91.593,91.602,91.569,91.601,228400000.0
2006-04-21 19:11:00,91.603,91.614,91.589,91.59,530699998.0
2006-04-21 19:12:00,91.605,91.621,91.592,91.613,211400001.0
2006-04-21 19:13:00,91.604,91.617,91.587,91.607,446999996.0
2006-04-21 19:14:00,91.613,91.615,91.595,91.598,378799991.0
2006-04-21 19:15:00,91.586,91.601,91.573,91.598,1117599994.0
2006-04-21 19:16:00,91.582,91.608,91.578,91.593,511799997.0
2006-04-21 19:17:00,91.582,91.598,91.565,91.596,701499999.0
2006-04-21 19:18:00,91.598,91.608,91.575,91.575,613100002.0
2006-04-21 19:19:00,91.561,91.603,91.561,91.601,851699998.0
2006-04-21 19:20:00,91.62,91.628,91.595,91.62,700399993.0
2006-04-21 19:21:00,91.626,91.626,91.597,91.601,921499999.0
2006-04-21 19:22:00,91.617,91.617,91.591,91.607,304200002.0
2006-04-21 19:23:00,91.598,91.632,91.597,91.615,1573999996.0
2006-04-21 19:24:00,91.616,91.625,91.595,91.615,880000001.0
2006-04-21 19:25:00,91.622,91.638,91.597,91.614,1095999995.0
2006-04-21 19:26:00,91.611,91.639,91.604,91.627,2093299988.0
2006-04-21 19:27:00,91.633,91.633,91.603,91.61,1501999993.0
2006-04-21 19:28:00,91.614,91.638,91.612,91.631,901000003.0
2006-04-21 19:29:00,91.634,91.646,91.624,91.629,375200001.0
2006-04-21 19:30:00,91.649,91.652,91.628,91.642,1089799998.0
2006-04-21 19:31:00,91.622,91.646,91.622,91.64,641999999.0
2006-04-21 19:32:00,91.645,91.661,91.63,91.64,918199993.0
2006-04-21 19:33:00,91.638,91.66,91.638,91.656,697499997.0
2006-04-21 19:34:00,91.658,91.66,91.63,91.632,1075600004.0
2006-04-21 19:35:00,91.627,91.65,91.608,91.645,800900000.0
2006-04-21 19:36:00,91.645,91.647,91.62,91.628,766700007.0
2006-04-21 19:37:00,91.649,91.65,91.629,91.632,305199998.0
2006-04-21 19:38:00,91.643,91.651,91.618,91.623,772599992.0
2006-04-21 19:39:00,91.623,91.656,91.617,91.643,810700002.0
2006-04-21 19:40:00,91.64,91.645,91.616,91.616,889000003.0
2006-04-21 19:41:00,91.63,91.657,91.625,91.638,1140199996.0
2006-04-21 19:42:00,91.622,91.648,91.62,91.648,974499999.0
2006-04-21 19:43:00,91.632,91.657,91.629,91.657,432400000.0
2006-04-21 19:44:00,91.636,91.661,91.628,91.631,885599996.0
2006-04-21 19:45:00,91.644,91.665,91.628,91.651,438399999.0
2006-04-21 19:46:00,91.643,91.661,91.627,91.643,619499998.0
2006-04-21 19:47:00,91.63,91.657,91.623,91.657,207899996.0
2006-04-21 19:48:00,91.647,91.677,91.647,91.655,1066199999.0
2006-04-21 19:49:00,91.652,91.652,91.626,91.635,748599994.0
2006-04-21 19:50:00,91.654,91.66,91.635,91.657,670099997.0
2006-04-21 19:51:00,91.658,91.664,91.632,91.632,605400003.0
2006-04-21 19:52:00,91.639,91.647,91.62,91.62,331199995.0
2006-04-21 19:53:00,91.634,91.653,91.621,91.635,706100000.0
2006-04-21 19:54:00,91.637,91.637,91.61,91.611,730700002.0
2006-04-21 19:55:00,91.627,91.634,91.606,91.606,322100003.0
2006-04-21 19:56:00,91.623,91.635,91.616,91.618,506099992.0
2006-04-21 19:57:00,91.635,91.648,91.603,91.633,604299995.0
2006-04-21 19:58:00,91.629,91.651,91.623,91.643,806799998.0
2006-04-21 19:59:00,91.643,91.648,91.622,91.623,927299998.0
2006-04-21 20:00:00,91.634,91.634,91.613,91.618,390300000.0
2006-04-21 20:01:00,91.627,91.64,91.612,91.635,547300003.0
2006-04-21 20:02:00,91.621,91.642,91.614,91.635,593899994.0
2006-04-21 20:03:00,91.633,91.64,91.613,91.633,544999992.0
2006-04-21 20:04:00,91.632,91.639,91.617,91.624,415500000.0
2006-04-21 20:05:00,91.619,91.636,91.614,91.636,385499997.0
2006-04-21 20:06:00,91.629,91.64,91.595,91.595,595199998.0
2006-04-21 20:07:00,91.63,91.635,91.604,91.611,602900000.0
2006-04-21 20:08:00,91.614,91.627,91.592,91.62,659599997.0
2006-04-21 20:09:00,91.616,91.635,91.596,91.608,465299997.0
2006-04-21 20:10:00,91.615,91.627,91.599,91.616,559699998.0
2006-04-21 20:11:00,91.598,91.625,91.575,91.615,1354699999.0
2006-04-21 20:12:00,91.586,91.624,91.586,91.613,1610400010.0
2006-04-21 20:13:00,91.612,91.631,91.603,91.626,996299999.0
2006-04-21 20:14:00,91.625,91.628,91.596,91.604,450800000.0
2006-04-21 20:15:00,91.617,91.635,91.6,91.611,992200004.0
2006-04-21 20:16:00,91.617,91.63,91.598,91.62,1449499997.0
2006-04-21 20:17:00,91.604,91.631,91.595,91.607,283099999.0
2006-04-21 20:18:00,91.606,91.628,91.601,91.624,171399999.0
2006-04-21 20:19:00,91.61,91.635,91.598,91.63,1606299993.0
2006-04-21 20:20:00,91.615,91.635,91.604,91.623,1706500009.0
2006-04-21 20:21:00,91.623,91.624,91.592,91.593,419099998.0
2006-04-21 20:22:00,91.582,91.615,91.582,91.598,981200000.0
2006-04-21 20:23:00,91.601,91.629,91.597,91.616,902699996.0
2006-04-21 20:24:00,91.613,91.616,91.588,91.6,561799997.0
2006-04-21 20:25:00,91.614,91.631,91.593,91.593,651099998.0
2006-04-21 20:26:00,91.61,91.61,91.577,91.577,520799994.0
2006-04-21 20:27:00,91.603,91.616,91.582,91.602,1118700002.0
2006-04-21 20:28:00,91.593,91.626,91.583,91.598,1913799983.0
2006-04-21 20:29:00,91.6,91.6,91.58,91.6,1760399998.0
2006-04-21 20:31:00,91.584,91.598,91.571,91.593,1760399998.0
2006-04-21 20:33:00,91.594,91.602,91.566,91.583,628599997.0
2006-04-21 20:34:00,91.584,91.612,91.579,91.597,342899996.0
2006-04-21 20:35:00,91.585,91.61,91.581,91.6,688799992.0
2006-04-21 20:36:00,91.613,91.617,91.593,91.598,483599996.0
2006-04-21 20:37:00,91.605,91.614,91.583,91.593,716100003.0
2006-04-21 20:38:00,91.615,91.628,91.599,91.603,1417099999.0
2006-04-21 20:39:00,91.608,91.634,91.606,91.628,1217000000.0
2006-04-21 20:40:00,91.622,91.625,91.591,91.607,1521800000.0
2006-04-21 20:41:00,91.599,91.616,91.583,91.591,928299996.0
2006-04-21 20:42:00,91.61,91.615,91.587,91.589,1010799998.0
2006-04-21 20:43:00,91.596,91.621,91.582,91.607,632099992.0
2006-04-21 20:44:00,91.607,91.607,91.577,91.603,1319099989.0
2006-04-21 20:45:00,91.605,91.612,91.587,91.587,1179599999.0
2006-04-21 20:46:00,91.612,91.616,91.584,91.584,831099999.0
2006-04-21 20:47:00,91.6,91.611,91.58,91.584,1173299995.0
2006-04-21 20:48:00,91.594,91.597,91.568,91.572,802499999.0
2006-04-21 20:49:00,91.588,91.589,91.557,91.562,778299997.0
2006-04-21 20:50:00,91.57,91.57,91.529,91.529,1159399999.0
2006-04-21 20:51:00,91.522,91.542,91.506,91.518,798100005.0
2006-04-21 20:52:00,91.516,91.527,91.498,91.511,767599998.0
2006-04-21 20:53:00,91.503,91.509,91.475,91.491,1561299998.0
2006-04-21 20:54:00,91.488,91.512,91.487,91.508,580700002.0
2006-04-21 20:55:00,91.5,91.516,91.479,91.516,951000006.0
2006-04-21 20:56:00,91.512,91.515,91.476,91.507,1109300002.0
2006-04-21 20:57:00,91.498,91.52,91.489,91.503,1294099999.0
2006-04-21 20:58:00,91.5,91.51,91.5,91.51,2141499998.0
2006-04-21 20:59:00,91.492,91.503,91.453,91.478,2141499998.0
2006-04-21 21:00:00,91.5,91.53,91.5,91.52,741500001.0
2006-04-21 21:01:00,91.51,91.53,91.51,91.53,741500001.0
2006-04-21 21:02:00,91.513,91.516,91.489,91.5,741500001.0
2006-04-21 21:03:00,91.507,91.511,91.483,91.483,667200004.0
2006-04-21 21:04:00,91.496,91.503,91.48,91.48,485999998.0
2006-04-21 21:05:00,91.488,91.492,91.468,91.474,505900009.0
2006-04-21 21:06:00,91.454,91.472,91.444,91.466,530900001.0
2006-04-21 21:07:00,91.455,91.482,91.454,91.48,666299993.0
2006-04-21 21:08:00,91.457,91.481,91.451,91.466,550399992.0
2006-04-21 21:09:00,91.464,91.472,91.449,91.451,409400000.0
2006-04-21 21:10:00,91.468,91.471,91.442,91.442,504399997.0
2006-04-21 21:11:00,91.443,91.471,91.44,91.462,390200003.0
2006-04-21 21:12:00,91.442,91.474,91.442,91.465,433900000.0
2006-04-21 21:13:00,91.436,91.463,91.427,91.442,937599991.0
2006-04-21 21:14:00,91.445,91.457,91.426,91.44,1223900000.0
2006-04-21 21:15:00,91.45,91.46,91.426,91.428,1039199994.0
2006-04-21 21:16:00,91.424,91.448,91.417,91.441,478299997.0
2006-04-21 21:17:00,91.435,91.453,91.413,91.43,1085599998.0
2006-04-21 21:18:00,91.407,91.427,91.4,91.415,814700006.0
2006-04-21 21:19:00,91.411,91.423,91.396,91.401,982200004.0
2006-04-21 21:20:00,91.393,91.41,91.378,91.395,1629299996.0
2006-04-21 21:21:00,91.398,91.407,91.372,91.38,1966400000.0
2006-04-21 21:22:00,91.397,91.41,91.375,91.389,1739299997.0
2006-04-21 21:23:00,91.397,91.403,91.362,91.397,1060800006.0
2006-04-21 21:24:00,91.388,91.411,91.381,91.394,870900000.0
2006-04-21 21:25:00,91.388,91.404,91.374,91.378,1251199994.0
2006-04-21 21:26:00,91.378,91.407,91.373,91.387,542800002.0
2006-04-21 21:27:00,91.382,91.386,91.361,91.361,525199997.0
2006-04-21 21:28:00,91.364,91.377,91.35,91.371,266299999.0
2006-04-21 21:29:00,91.375,91.383,91.351,91.367,791899995.0
2006-04-21 21:30:00,91.377,91.392,91.364,91.378,521799997.0
2006-04-21 21:31:00,91.371,91.382,91.349,91.37,276299996.0
2006-04-21 21:32:00,91.378,91.393,91.355,91.379,1269699998.0
2006-04-21 21:33:00,91.358,91.379,91.354,91.361,232900002.0
2006-04-21 21:34:00,91.376,91.376,91.333,91.333,459600001.0
2006-04-21 21:35:00,91.363,91.38,91.349,91.357,470700002.0
2006-04-21 21:36:00,91.371,91.379,91.353,91.361,153999997.0
2006-04-21 21:37:00,91.368,91.382,91.349,91.367,400299996.0
2006-04-21 21:38:00,91.363,91.386,91.361,91.377,462299995.0
2006-04-21 21:39:00,91.375,91.392,91.356,91.382,304100004.0
2006-04-21 21:40:00,91.384,91.384,91.34,91.356,344199998.0
2006-04-21 21:41:00,91.375,91.38,91.351,91.351,311299999.0
2006-04-21 21:42:00,91.38,91.456,91.351,91.365,744700001.0
2006-04-21 21:43:00,91.37,91.382,91.352,91.364,632000003.0
2006-04-21 21:44:00,91.36,91.378,91.341,91.371,1230499991.0
2006-04-21 21:45:00,91.368,91.374,91.333,91.345,1071100002.0
2006-04-21 21:46:00,91.38,91.403,91.362,91.362,419300000.0
2006-04-21 21:47:00,91.389,91.413,91.378,91.381,900600006.0
2006-04-21 21:48:00,91.4,91.404,91.366,91.366,352699994.0
2006-04-21 21:49:00,91.372,91.397,91.358,91.392,648600004.0
2006-04-21 21:50:00,91.39,91.39,91.372,91.378,131000000.0
2006-04-21 21:51:00,91.383,91.383,91.342,91.342,410699991.0
2006-04-21 21:52:00,91.337,91.39,91.337,91.388,540700004.0
2006-04-21 21:53:00,91.388,91.405,91.379,91.394,233900000.0
2006-04-21 21:54:00,91.407,91.419,91.397,91.397,145299998.0
2006-04-21 21:55:00,91.393,91.413,91.391,91.397,261299998.0
2006-04-21 21:56:00,91.408,91.417,91.395,91.4,663300003.0
2006-04-21 21:57:00,91.417,91.425,91.405,91.405,174299998.0
2006-04-21 21:58:00,91.425,91.429,91.402,91.423,301600002.0
2006-04-21 21:59:00,91.421,91.421,91.383,91.386,654599996.0
2006-04-21 22:00:00,91.405,91.434,91.386,91.4,737199994.0
2006-04-21 22:01:00,91.423,91.437,91.4,91.419,749099999.0
2006-04-21 22:02:00,91.426,91.441,91.414,91.42,1088999990.0
2006-04-21 22:03:00,91.43,91.437,91.413,91.414,342399997.0
2006-04-21 22:04:00,91.43,91.43,91.382,91.382,698099998.0
2006-04-21 22:05:00,91.377,91.401,91.367,91.396,246199999.0
2006-04-21 22:06:00,91.387,91.408,91.381,91.4,152100002.0
2006-04-21 22:07:00,91.403,91.413,91.388,91.396,122499999.0
2006-04-21 22:08:00,91.417,91.417,91.387,91.387,233200000.0
2006-04-21 22:09:00,91.397,91.415,91.388,91.41,270500000.0
2006-04-21 22:10:00,91.394,91.411,91.378,91.402,215400000.0
2006-04-21 22:11:00,91.414,91.416,91.387,91.387,284400001.0
2006-04-21 22:12:00,91.392,91.4,91.357,91.382,413499997.0
2006-04-21 22:13:00,91.405,91.411,91.376,91.393,495300003.0
2006-04-21 22:14:00,91.413,91.421,91.395,91.405,288800000.0
2006-04-21 22:15:00,91.422,91.423,91.397,91.397,537999999.0
2006-04-21 22:16:00,91.392,91.415,91.387,91.41,377500000.0
2006-04-21 22:17:00,91.391,91.428,91.388,91.389,227999998.0
2006-04-21 22:18:00,91.416,91.431,91.403,91.41,348300003.0
2006-04-21 22:19:00,91.424,91.443,91.412,91.43,137099998.0
2006-04-21 22:20:00,91.413,91.431,91.41,91.43,226800001.0
2006-04-21 22:21:00,91.42,91.432,91.403,91.412,112800000.0
2006-04-21 22:22:00,91.414,91.427,91.397,91.413,392100003.0
2006-04-21 22:23:00,91.387,91.41,91.374,91.384,175499998.0
2006-04-21 22:24:00,91.37,91.389,91.365,91.365,186899999.0
2006-04-21 22:25:00,91.383,91.383,91.365,91.37,347999999.0
2006-04-21 22:26:00,91.356,91.378,91.347,91.373,221600002.0
2006-04-21 22:27:00,91.37,91.376,91.345,91.35,834999999.0
2006-04-21 22:28:00,91.355,91.391,91.354,91.367,172499999.0
2006-04-21 22:29:00,91.372,91.373,91.329,91.329,221800002.0
2006-04-21 22:30:00,91.341,91.358,91.325,91.354,435199994.0
2006-04-21 22:31:00,91.35,91.36,91.337,91.342,197200003.0
2006-04-21 22:32:00,91.324,91.356,91.318,91.33,221300000.0
2006-04-21 22:33:00,91.327,91.333,91.308,91.308,352799996.0
2006-04-21 22:34:00,91.323,91.332,91.304,91.306,519899997.0
2006-04-21 22:35:00,91.317,91.335,91.313,91.331,241099999.0
2006-04-21 22:36:00,91.332,91.348,91.323,91.33,411599999.0
2006-04-21 22:37:00,91.326,91.343,91.321,91.343,289200003.0
2006-04-21 22:38:00,91.334,91.353,91.329,91.346,239500001.0
2006-04-21 22:39:00,91.328,91.351,91.322,91.338,371500003.0
2006-04-21 22:40:00,91.324,91.343,91.322,91.342,414900001.0
2006-04-21 22:41:00,91.345,91.35,91.326,91.326,308800000.0
2006-04-21 22:42:00,91.34,91.34,91.311,91.312,214100003.0
2006-04-21 22:43:00,91.332,91.332,91.297,91.306,646199998.0
2006-04-21 22:44:00,91.312,91.335,91.304,91.322,453599993.0
2006-04-21 22:45:00,91.326,91.333,91.296,91.306,448600001.0
2006-04-21 22:46:00,91.307,91.332,91.298,91.332,290899997.0
2006-04-21 22:47:00,91.32,91.342,91.315,91.342,301500001.0
2006-04-21 22:48:00,91.345,91.348,91.305,91.308,595999993.0
2006-04-21 22:49:00,91.34,91.355,91.321,91.326,542699998.0
2006-04-21 22:50:00,91.337,91.353,91.329,91.349,344300001.0
2006-04-21 22:51:00,91.354,91.388,91.336,91.364,596399998.0
2006-04-21 22:52:00,91.359,91.376,91.354,91.367,122099999.0
2006-04-21 22:53:00,91.368,91.368,91.303,91.338,444400002.0
2006-04-21 22:54:00,91.366,91.382,91.351,91.358,327499998.0
2006-04-21 22:55:00,91.375,91.389,91.35,91.35,494800000.0
2006-04-21 22:56:00,91.372,91.394,91.358,91.365,130199998.0
2006-04-21 22:57:00,91.398,91.399,91.352,91.362,242100004.0
2006-04-21 22:58:00,91.389,91.409,91.362,91.389,275899997.0
2006-04-21 22:59:00,91.364,91.391,91.32,91.366,388599996.0
2006-04-23 23:00:00,91.195,91.208,90.855,90.888,447199999.0
2006-04-23 23:01:00,90.841,90.884,90.815,90.868,414599994.0
2006-04-23 23:02:00,90.909,90.919,90.859,90.878,247799997.0
2006-04-23 23:03:00,90.863,90.884,90.79,90.8,397100003.0
2006-04-23 23:04:00,90.822,90.824,90.748,90.767,202100000.0
2006-04-23 23:05:00,90.814,90.867,90.767,90.843,362200002.0
2006-04-23 23:06:00,90.833,90.877,90.816,90.842,317099998.0
2006-04-23 23:07:00,90.854,90.881,90.833,90.847,270599999.0
2006-04-23 23:08:00,90.845,90.889,90.832,90.846,399199994.0
2006-04-23 23:09:00,90.84,90.878,90.833,90.854,249200001.0
2006-04-23 23:10:00,90.863,90.89,90.846,90.868,111200000.0
2006-04-23 23:11:00,90.902,90.908,90.858,90.885,253299997.0
2006-04-23 23:12:00,90.896,90.908,90.869,90.88,241099999.0
2006-04-23 23:13:00,90.873,90.907,90.849,90.881,401900002.0
2006-04-23 23:14:00,90.855,90.912,90.845,90.91,364799996.0
2006-04-23 23:15:00,90.901,90.927,90.874,90.906,253200001.0
2006-04-23 23:16:00,90.873,90.943,90.872,90.91,330300001.0
2006-04-23 23:17:00,90.929,90.936,90.878,90.898,369800000.0
2006-04-23 23:18:00,90.906,90.966,90.9,90.947,393499998.0
2006-04-23 23:19:00,90.943,90.959,90.919,90.93,348500003.0
2006-04-23 23:20:00,90.923,90.957,90.911,90.935,365599995.0
2006-04-23 23:21:00,90.923,90.93,90.9,90.915,426000002.0
2006-04-23 23:22:00,90.921,90.936,90.89,90.89,248899999.0
2006-04-23 23:23:00,90.948,90.966,90.881,90.881,397100001.0
2006-04-23 23:24:00,90.901,90.931,90.88,90.906,333400004.0
2006-04-23 23:25:00,90.903,90.94,90.903,90.93,199800002.0
2006-04-23 23:26:00,90.93,90.939,90.895,90.92,266599997.0
2006-04-23 23:27:00,90.91,90.942,90.896,90.905,439600002.0
2006-04-23 23:28:00,90.915,90.931,90.888,90.925,244700000.0
2006-04-23 23:29:00,90.921,90.937,90.903,90.932,490100000.0
2006-04-23 23:30:00,90.922,90.942,90.901,90.917,268799991.0
2006-04-23 23:31:00,90.896,90.929,90.886,90.907,227599996.0
2006-04-23 23:32:00,90.899,90.927,90.881,90.927,319099999.0
2006-04-23 23:33:00,90.906,90.918,90.885,90.897,382800005.0
2006-04-23 23:34:00,90.905,90.93,90.876,90.904,313300005.0
2006-04-23 23:35:00,90.924,90.946,90.883,90.925,313099995.0
2006-04-23 23:36:00,90.926,90.945,90.908,90.925,266099999.0
2006-04-23 23:37:00,90.926,90.958,90.92,90.954,231999998.0
2006-04-23 23:38:00,90.96,90.96,90.901,90.929,285700001.0
2006-04-23 23:39:00,90.94,90.971,90.92,90.94,230599997.0
2006-04-23 23:40:00,90.939,90.975,90.923,90.925,188599997.0
2006-04-23 23:41:00,90.927,90.95,90.898,90.943,354699995.0
2006-04-23 23:42:00,90.908,90.943,90.891,90.908,187999999.0
2006-04-23 23:43:00,90.919,90.965,90.914,90.948,342299996.0
2006-04-23 23:44:00,90.934,90.946,90.894,90.91,376499999.0
2006-04-23 23:45:00,90.93,90.933,90.899,90.929,252800001.0
2006-04-23 23:46:00,90.92,90.942,90.9,90.9,383599994.0
2006-04-23 23:47:00,90.918,90.949,90.895,90.93,320199996.0
2006-04-23 23:48:00,90.91,90.936,90.901,90.929,202500002.0
2006-04-23 23:49:00,90.931,90.967,90.912,90.925,278299997.0
2006-04-23 23:50:00,90.935,90.951,90.916,90.928,361599998.0
2006-04-23 23:51:00,90.935,90.954,90.925,90.926,264199998.0
2006-04-23 23:52:00,90.928,90.959,90.913,90.945,305600001.0
2006-04-23 23:53:00,90.933,90.959,90.928,90.937,225099998.0
2006-04-23 23:54:00,90.941,90.97,90.924,90.97,379200003.0
2006-04-23 23:55:00,90.958,90.962,90.923,90.935,441400002.0
2006-04-23 23:56:00,90.942,90.98,90.927,90.94,537199995.0
2006-04-23 23:57:00,90.943,90.978,90.912,90.913,220100004.0
2006-04-23 23:58:00,90.906,90.961,90.897,90.93,388999999.0
2006-04-23 23:59:00,90.92,90.964,90.915,90.955,231899999.0
2006-04-24 00:00:00,90.95,91.017,90.941,90.995,355900005.0
2006-04-24 00:01:00,90.998,91.002,90.926,90.943,392799997.0
2006-04-24 00:02:00,90.922,90.948,90.878,90.891,203199998.0
2006-04-24 00:03:00,90.881,90.905,90.835,90.88,289899996.0
2006-04-24 00:04:00,90.869,90.91,90.845,90.906,471199995.0
2006-04-24 00:05:00,90.91,90.922,90.869,90.902,583699996.0
2006-04-24 00:06:00,90.863,90.922,90.855,90.896,262699997.0
2006-04-24 00:07:00,90.866,90.898,90.847,90.859,199400000.0
2006-04-24 00:08:00,90.874,90.898,90.837,90.837,379600000.0
2006-04-24 00:09:00,90.852,90.875,90.816,90.816,156099999.0
2006-04-24 00:10:00,90.842,90.857,90.786,90.789,216800000.0
2006-04-24 00:11:00,90.823,90.83,90.771,90.803,240200002.0
2006-04-24 00:12:00,90.807,90.882,90.8,90.825,447999997.0
2006-04-24 00:13:00,90.862,90.881,90.817,90.847,321299996.0
2006-04-24 00:14:00,90.852,90.896,90.845,90.845,226000002.0
2006-04-24 00:15:00,90.869,90.887,90.842,90.87,186699998.0
2006-04-24 00:16:00,90.836,90.877,90.836,90.86,331399998.0
2006-04-24 00:17:00,90.846,90.893,90.837,90.864,350200001.0
2006-04-24 00:18:00,90.853,90.871,90.838,90.848,150399999.0
2006-04-24 00:19:00,90.835,90.877,90.823,90.863,327699997.0
2006-04-24 00:20:00,90.872,90.896,90.842,90.858,312499999.0
2006-04-24 00:21:00,90.867,90.952,90.851,90.952,318600000.0
2006-04-24 00:22:00,90.959,90.979,90.923,90.944,363199999.0
2006-04-24 00:23:00,90.944,90.975,90.941,90.955,264899998.0
2006-04-24 00:24:00,90.95,90.987,90.927,90.958,342400005.0
2006-04-24 00:25:00,90.945,90.967,90.928,90.952,366099997.0
2006-04-24 00:26:00,90.897,90.934,90.891,90.93,333800000.0
2006-04-24 00:27:00,90.919,90.947,90.919,90.936,385100002.0
2006-04-24 00:28:00,90.924,90.946,90.897,90.928,349799999.0
2006-04-24 00:29:00,90.916,90.93,90.875,90.91,390699998.0
2006-04-24 00:30:00,90.91,90.93,90.875,90.908,307700002.0
2006-04-24 00:31:00,90.914,90.95,90.911,90.937,228000000.0
2006-04-24 00:32:00,90.918,90.949,90.904,90.949,232099998.0
2006-04-24 00:33:00,90.944,90.979,90.914,90.955,335100000.0
2006-04-24 00:34:00,90.982,90.984,90.912,90.912,131600000.0
2006-04-24 00:35:00,90.963,91.01,90.947,91.01,402800002.0
2006-04-24 00:36:00,91.011,91.038,90.973,90.974,492900004.0
2006-04-24 00:37:00,90.997,91.029,90.983,90.994,461100000.0
2006-04-24 00:38:00,91.013,91.032,90.977,90.996,334600001.0
2006-04-24 00:39:00,91.004,91.036,90.977,90.999,402699998.0
2006-04-24 00:40:00,91.032,91.044,90.981,91.033,502199999.0
2006-04-24 00:41:00,91.025,91.034,90.993,91.007,444299997.0
2006-04-24 00:42:00,90.987,91.046,90.976,90.992,408799998.0
2006-04-24 00:43:00,91.033,91.05,90.998,91.021,302799997.0
2006-04-24 00:44:00,91.018,91.027,90.964,90.964,273999994.0
2006-04-24 00:45:00,90.974,91.013,90.966,90.997,301600001.0
2006-04-24 00:46:00,90.962,91.01,90.946,90.981,255400004.0
2006-04-24 00:47:00,90.961,91.017,90.945,90.993,316800000.0
2006-04-24 00:48:00,90.956,90.994,90.924,90.943,312499995.0
2006-04-24 00:49:00,90.992,91.022,90.968,90.985,308900001.0
2006-04-24 00:50:00,90.997,91.02,90.97,90.972,152299997.0
2006-04-24 00:51:00,90.959,91.034,90.953,91.016,326899998.0
2006-04-24 00:52:00,91.021,91.037,90.976,91.012,460600000.0
2006-04-24 00:53:00,91.009,91.053,90.993,91.032,414899996.0
2006-04-24 00:54:00,91.01,91.063,91.008,91.013,317599996.0
2006-04-24 00:55:00,91.029,91.055,90.991,91.009,337300000.0
2006-04-24 00:56:00,91.003,91.059,91.003,91.059,396200001.0
2006-04-24 00:57:00,91.021,91.049,90.998,91.013,362500003.0
2006-04-24 00:58:00,91.013,91.048,90.992,91.014,360899997.0
2006-04-24 00:59:00,90.985,91.024,90.948,90.957,296099996.0
2006-04-24 01:00:00,90.995,91.019,90.955,90.973,329200001.0
2006-04-24 01:01:00,90.975,90.992,90.947,90.957,310699999.0
2006-04-24 01:02:00,91.014,91.029,90.96,91.005,396699999.0
2006-04-24 01:03:00,90.971,91.013,90.971,90.997,332599999.0
2006-04-24 01:04:00,90.987,91.005,90.964,90.983,430300001.0
2006-04-24 01:05:00,91.0,91.013,90.976,90.982,433900005.0
2006-04-24 01:06:00,90.981,91.005,90.944,90.99,395700005.0
2006-04-24 01:07:00,90.972,91.011,90.96,90.96,366699999.0
2006-04-24 01:08:00,90.974,91.023,90.97,91.021,207900001.0
2006-04-24 01:09:00,91.019,91.038,90.986,91.013,473499997.0
2006-04-24 01:10:00,91.033,91.049,90.985,90.985,182399998.0
2006-04-24 01:11:00,91.0,91.046,90.986,91.031,319100000.0
2006-04-24 01:12:00,91.035,91.046,90.986,91.035,404599996.0
2006-04-24 01:13:00,91.033,91.057,90.991,91.039,311799995.0
2006-04-24 01:14:00,91.039,91.044,90.999,91.009,264999996.0
2006-04-24 01:15:00,91.05,91.059,91.003,91.013,400300000.0
2006-04-24 01:16:00,91.028,91.057,90.99,91.023,455399999.0
2006-04-24 01:17:00,91.015,91.049,90.986,91.027,310400001.0
2006-04-24 01:18:00,91.025,91.063,91.021,91.03,416199998.0
2006-04-24 01:19:00,91.052,91.065,91.02,91.039,260700001.0
2006-04-24 01:20:00,91.028,91.064,91.01,91.048,199499999.0
2006-04-24 01:21:00,91.048,91.058,90.996,91.021,411199995.0
2006-04-24 01:22:00,91.011,91.061,91.011,91.024,343999998.0
2006-04-24 01:23:00,91.036,91.081,91.024,91.058,391300005.0
2006-04-24 01:24:00,91.062,91.083,91.052,91.077,212900000.0
2006-04-24 01:25:00,91.077,91.084,91.034,91.062,407500001.0
2006-04-24 01:26:00,91.069,91.094,91.05,91.068,272899999.0
2006-04-24 01:27:00,91.087,91.105,91.043,91.06,324599999.0
2006-04-24 01:28:00,91.074,91.087,91.043,91.074,504600006.0
2006-04-24 01:29:00,91.06,91.09,91.04,91.08,233000000.0
2006-04-24 01:30:00,91.067,91.091,91.031,91.05,333700001.0
2006-04-24 01:31:00,91.032,91.064,91.017,91.039,211199999.0
2006-04-24 01:32:00,91.05,91.076,91.015,91.041,385300000.0
2006-04-24 01:33:00,91.038,91.081,91.027,91.043,278199998.0
2006-04-24 01:34:00,91.039,91.084,91.031,91.058,427599997.0
2006-04-24 01:35:00,91.032,91.08,91.019,91.038,373399999.0
2006-04-24 01:36:00,91.045,91.086,91.045,91.062,140300001.0
2006-04-24 01:37:00,91.068,91.092,91.049,91.073,291000003.0
2006-04-24 01:38:00,91.038,91.076,91.018,91.065,309699998.0
2006-04-24 01:39:00,91.06,91.103,91.046,91.087,201799996.0
2006-04-24 01:40:00,91.094,91.117,91.065,91.082,311300000.0
2006-04-24 01:41:00,91.076,91.121,91.055,91.092,396699998.0
2006-04-24 01:42:00,91.117,91.12,91.067,91.075,226100000.0
2006-04-24 01:43:00,91.086,91.121,91.056,91.063,303800003.0
2006-04-24 01:44:00,91.059,91.106,91.059,91.096,231999999.0
2006-04-24 01:45:00,91.042,91.098,91.042,91.058,328499998.0
2006-04-24 01:46:00,91.073,91.085,91.035,91.044,255199997.0
2006-04-24 01:47:00,91.041,91.072,91.022,91.041,198899997.0
2006-04-24 01:48:00,91.043,91.072,91.009,91.031,378399995.0
2006-04-24 01:49:00,91.042,91.076,91.022,91.034,445899996.0
2006-04-24 01:50:00,91.047,91.068,91.005,91.014,350700001.0
2006-04-24 01:51:00,91.04,91.074,91.005,91.056,367400001.0
2006-04-24 01:52:00,91.032,91.068,91.015,91.05,341800003.0
2006-04-24 01:53:00,91.066,91.097,91.04,91.058,415699995.0
2006-04-24 01:54:00,91.092,91.124,91.062,91.092,262399997.0
2006-04-24 01:55:00,91.091,91.124,91.066,91.124,240000003.0
2006-04-24 01:56:00,91.084,91.117,91.044,91.044,403400000.0
2006-04-24 01:57:00,91.049,91.097,91.035,91.045,416100000.0
2006-04-24 01:58:00,91.075,91.096,91.044,91.074,505999998.0
2006-04-24 01:59:00,91.077,91.097,91.024,91.065,434999997.0
2006-04-24 02:00:00,91.052,91.085,91.043,91.05,204600001.0
2006-04-24 02:01:00,91.06,91.076,91.035,91.035,310500003.0
2006-04-24 02:02:00,91.067,91.069,91.032,91.039,297000003.0
2006-04-24 02:03:00,91.036,91.063,91.02,91.048,276100000.0
2006-04-24 02:04:00,91.038,91.08,91.017,91.048,210899995.0
2006-04-24 02:05:00,91.046,91.051,91.015,91.032,373900000.0
2006-04-24 02:06:00,91.013,91.042,91.0,91.001,310599996.0
2006-04-24 02:07:00,91.024,91.032,90.99,91.004,284700005.0
2006-04-24 02:08:00,90.993,91.019,90.979,91.002,263799997.0
2006-04-24 02:09:00,90.978,90.989,90.951,90.974,306499998.0
2006-04-24 02:10:00,90.997,91.0,90.942,90.944,158399999.0
2006-04-24 02:11:00,90.945,90.985,90.932,90.972,219300001.0
2006-04-24 02:12:00,90.97,90.977,90.941,90.958,252500002.0
2006-04-24 02:13:00,90.94,90.964,90.934,90.937,164500002.0
2006-04-24 02:14:00,90.981,90.983,90.937,90.939,313299997.0
2006-04-24 02:15:00,90.944,90.989,90.944,90.985,472000000.0
2006-04-24 02:16:00,90.98,91.0,90.961,90.971,213400001.0
2006-04-24 02:17:00,90.98,91.012,90.979,90.988,139700001.0
2006-04-24 02:18:00,90.963,91.006,90.96,90.973,353900003.0
2006-04-24 02:19:00,90.965,91.023,90.965,91.019,91500000.0
2006-04-24 02:20:00,91.01,91.026,90.986,91.0,261199998.0
2006-04-24 02:21:00,91.022,91.031,90.966,90.99,310799999.0
2006-04-24 02:22:00,91.03,91.031,90.996,91.019,301200000.0
2006-04-24 02:23:00,91.013,91.038,90.987,90.992,285899998.0
2006-04-24 02:24:00,91.01,91.058,91.0,91.021,240900001.0
2006-04-24 02:25:00,91.065,91.065,91.016,91.022,240100004.0
2006-04-24 02:26:00,91.03,91.06,91.015,91.06,318399996.0
2006-04-24 02:27:00,91.055,91.073,91.036,91.048,364700002.0
2006-04-24 02:28:00,91.023,91.07,91.02,91.054,205700002.0
2006-04-24 02:29:00,91.04,91.075,91.04,91.07,305599997.0
2006-04-24 02:30:00,91.006,91.006,90.992,90.999,151600000.0
2006-04-24 02:31:00,91.008,91.047,91.0,91.012,251799998.0
2006-04-24 02:32:00,91.02,91.039,90.999,91.012,270200005.0
2006-04-24 02:33:00,91.016,91.055,91.005,91.048,448800004.0
2006-04-24 02:34:00,91.047,91.062,91.015,91.015,164699996.0
2006-04-24 02:35:00,91.021,91.045,90.996,91.008,302199997.0
2006-04-24 02:36:00,91.042,91.053,91.007,91.031,211299999.0
2006-04-24 02:37:00,91.018,91.067,91.004,91.049,193700001.0
2006-04-24 02:38:00,91.036,91.059,91.026,91.034,347299996.0
2006-04-24 02:39:00,91.033,91.056,91.009,91.051,300599996.0
2006-04-24 02:40:00,91.024,91.048,90.997,91.011,165899998.0
2006-04-24 02:41:00,91.027,91.033,90.978,91.01,370500003.0
2006-04-24 02:42:00,91.016,91.039,90.983,90.989,378299998.0
2006-04-24 02:43:00,90.975,91.023,90.966,90.979,169300000.0
2006-04-24 02:44:00,90.985,90.996,90.956,90.967,213399999.0
2006-04-24 02:45:00,90.948,90.976,90.942,90.963,169599998.0
2006-04-24 02:46:00,90.95,90.994,90.939,90.96,230999992.0
2006-04-24 02:47:00,90.988,90.998,90.958,90.96,229599999.0
2006-04-24 02:48:00,90.985,91.0,90.959,90.96,261900001.0
2006-04-24 02:49:00,90.962,90.975,90.932,90.965,228199998.0
2006-04-24 02:50:00,90.956,90.975,90.926,90.94,187200000.0
2006-04-24 02:51:00,90.925,90.992,90.925,90.963,181599999.0
2006-04-24 02:52:00,90.973,90.988,90.94,90.941,120800000.0
2006-04-24 02:53:00,90.916,90.952,90.877,90.893,187399996.0
2006-04-24 02:54:00,90.906,90.916,90.873,90.882,191700001.0
2006-04-24 02:55:00,90.89,90.922,90.872,90.884,277899996.0
2006-04-24 02:56:00,90.886,90.921,90.871,90.898,293499999.0
2006-04-24 02:57:00,90.898,90.935,90.89,90.915,241500002.0
2006-04-24 02:58:00,90.882,90.909,90.859,90.885,344099996.0
2006-04-24 02:59:00,90.883,90.883,90.797,90.797,388299999.0
2006-04-24 03:00:00,90.781,90.853,90.775,90.821,239099995.0
2006-04-24 03:01:00,90.847,90.86,90.816,90.835,180300001.0
2006-04-24 03:02:00,90.85,90.871,90.822,90.833,167099999.0
2006-04-24 03:03:00,90.843,90.904,90.833,90.886,261899995.0
2006-04-24 03:04:00,90.887,90.915,90.879,90.88,298000001.0
2006-04-24 03:05:00,90.885,90.937,90.872,90.897,224499999.0
2006-04-24 03:06:00,90.921,90.942,90.901,90.931,445999998.0
2006-04-24 03:07:00,90.921,90.951,90.901,90.935,301300000.0
2006-04-24 03:08:00,90.931,90.962,90.902,90.92,334199999.0
2006-04-24 03:09:00,90.919,90.96,90.919,90.932,188399998.0
2006-04-24 03:10:00,90.904,90.94,90.897,90.925,325499998.0
2006-04-24 03:11:00,90.898,90.935,90.886,90.9,314900001.0
2006-04-24 03:12:00,90.861,90.898,90.855,90.859,204700001.0
2006-04-24 03:13:00,90.892,90.904,90.854,90.861,315199996.0
2006-04-24 03:14:00,90.841,90.858,90.819,90.833,286599999.0
2006-04-24 03:15:00,90.865,90.875,90.836,90.847,243400000.0
2006-04-24 03:16:00,90.871,90.904,90.864,90.88,194300000.0
2006-04-24 03:17:00,90.88,90.907,90.866,90.907,270500000.0
2006-04-24 03:18:00,90.887,90.923,90.874,90.886,293799999.0
2006-04-24 03:19:00,90.91,90.914,90.867,90.883,272800001.0
2006-04-24 03:20:00,90.881,90.92,90.869,90.901,335900004.0
2006-04-24 03:21:00,90.893,90.923,90.885,90.906,231199999.0
2006-04-24 03:22:00,90.907,90.922,90.872,90.901,197799999.0
2006-04-24 03:23:00,90.893,90.937,90.881,90.909,250800001.0
2006-04-24 03:24:00,90.94,90.949,90.896,90.906,205499997.0
2006-04-24 03:25:00,90.933,90.96,90.92,90.931,336999998.0
2006-04-24 03:26:00,90.939,90.955,90.923,90.951,254300003.0
2006-04-24 03:27:00,90.92,90.955,90.917,90.926,159000000.0
2006-04-24 03:28:00,90.947,90.948,90.903,90.908,310800001.0
2006-04-24 03:29:00,90.913,90.928,90.891,90.9,141699997.0
2006-04-24 03:30:00,90.904,90.942,90.896,90.915,208800001.0
2006-04-24 03:31:00,90.91,90.943,90.894,90.909,196400001.0
2006-04-24 03:32:00,90.924,90.949,90.908,90.93,307300003.0
2006-04-24 03:33:00,90.957,90.975,90.938,90.944,233399999.0
2006-04-24 03:34:00,90.95,90.985,90.92,90.962,181999998.0
2006-04-24 03:35:00,90.956,90.994,90.94,90.962,333600001.0
2006-04-24 03:36:00,90.987,90.992,90.933,90.972,233999999.0
2006-04-24 03:37:00,90.946,90.983,90.94,90.967,155100000.0
2006-04-24 03:38:00,90.949,90.997,90.944,90.992,269500001.0
2006-04-24 03:39:00,90.968,90.976,90.936,90.957,168199998.0
2006-04-24 03:40:00,90.97,90.983,90.946,90.955,249100002.0
2006-04-24 03:41:00,90.984,90.985,90.943,90.946,281000000.0
2006-04-24 03:42:00,90.977,90.992,90.945,90.953,222599996.0
2006-04-24 03:43:00,90.961,91.0,90.945,90.964,280300003.0
2006-04-24 03:44:00,91.312,91.352,91.009,91.009,231800001.0
2006-04-24 03:45:00,90.965,90.98,90.949,90.966,189899997.0
2006-04-24 03:46:00,90.949,90.981,90.949,90.96,225999999.0
2006-04-24 03:47:00,90.964,90.982,90.958,90.958,213700002.0
2006-04-24 03:48:00,90.949,90.987,90.948,90.987,68400000.0
2006-04-24 03:49:00,90.992,90.992,90.966,90.972,264399997.0
2006-04-24 03:50:00,90.972,90.981,90.947,90.954,158799997.0
2006-04-24 03:51:00,90.975,90.975,90.941,90.941,134800000.0
2006-04-24 03:52:00,90.94,90.959,90.926,90.942,361399998.0
2006-04-24 03:53:00,90.914,90.94,90.914,90.935,220300005.0
2006-04-24 03:54:00,90.927,90.952,90.927,90.946,146899999.0
2006-04-24 03:55:00,90.952,90.952,90.935,90.946,114299999.0
2006-04-24 03:56:00,90.948,90.949,90.93,90.937,122999999.0
2006-04-24 03:57:00,90.95,90.959,90.938,90.938,161900002.0
2006-04-24 03:58:00,90.96,90.977,90.945,90.945,115299997.0
2006-04-24 03:59:00,90.95,90.968,90.946,90.946,212600003.0
2006-04-24 04:00:00,90.927,90.955,90.927,90.955,162199998.0
2006-04-24 04:01:00,90.956,90.958,90.935,90.958,198200001.0
2006-04-24 04:02:00,90.95,90.95,90.923,90.938,166500000.0
2006-04-24 04:03:00,90.949,90.951,90.935,90.935,86700000.0
2006-04-24 04:04:00,90.929,90.96,90.929,90.936,222300001.0
2006-04-24 04:05:00,90.961,90.962,90.941,90.958,142599998.0
2006-04-24 04:06:00,90.925,90.963,90.925,90.96,245899998.0
2006-04-24 04:07:00,90.94,90.967,90.937,90.943,328399996.0
2006-04-24 04:08:00,90.96,90.976,90.949,90.962,83399998.0
2006-04-24 04:09:00,90.977,90.979,90.951,90.952,297600002.0
2006-04-24 04:10:00,90.977,90.986,90.957,90.969,232000000.0
2006-04-24 04:11:00,90.947,90.968,90.946,90.959,166699997.0
2006-04-24 04:12:00,90.938,90.963,90.938,90.963,155599998.0
2006-04-24 04:13:00,90.947,90.964,90.942,90.953,257999997.0
2006-04-24 04:14:00,90.943,90.943,90.913,90.913,116900000.0
2006-04-24 04:15:00,90.907,90.932,90.907,90.93,232799999.0
2006-04-24 04:16:00,90.927,90.935,90.912,90.912,175600002.0
2006-04-24 04:17:00,90.936,90.963,90.927,90.938,185100003.0
2006-04-24 04:18:00,90.927,90.947,90.921,90.937,168799999.0
2006-04-24 04:19:00,90.927,90.953,90.919,90.94,291700002.0
2006-04-24 04:20:00,90.933,90.941,90.909,90.919,440599999.0
2006-04-24 04:21:00,90.927,90.927,90.892,90.91,98599998.0
2006-04-24 04:22:00,90.907,90.927,90.907,90.912,93999999.0
2006-04-24 04:23:00,90.93,90.949,90.926,90.934,290399996.0
2006-04-24 04:24:00,90.936,90.943,90.911,90.913,216200001.0
2006-04-24 04:25:00,90.906,90.921,90.887,90.899,204000000.0
2006-04-24 04:26:00,90.905,90.922,90.895,90.903,219099999.0
2006-04-24 04:27:00,90.892,90.917,90.882,90.895,209100003.0
2006-04-24 04:28:00,90.873,90.903,90.873,90.894,277599998.0
2006-04-24 04:29:00,90.884,90.904,90.872,90.895,289799997.0
2006-04-24 04:30:00,90.88,90.896,90.871,90.878,232699998.0
2006-04-24 04:31:00,90.876,90.906,90.872,90.895,307500003.0
2006-04-24 04:32:00,90.87,90.9,90.87,90.875,369199997.0
2006-04-24 04:33:00,90.873,90.891,90.872,90.875,153199999.0
2006-04-24 04:34:00,90.895,90.909,90.883,90.902,260699999.0
2006-04-24 04:35:00,90.899,90.913,90.887,90.901,113700001.0
2006-04-24 04:36:00,90.887,90.9,90.863,90.876,206400000.0
2006-04-24 04:37:00,90.878,90.896,90.873,90.893,210199999.0
2006-04-24 04:38:00,90.878,90.901,90.874,90.901,204800000.0
2006-04-24 04:39:00,90.905,90.912,90.869,90.889,218099998.0
2006-04-24 04:40:00,90.887,90.887,90.869,90.869,53999999.0
2006-04-24 04:41:00,90.859,90.888,90.859,90.888,211799997.0
2006-04-24 04:42:00,90.872,90.89,90.867,90.871,217800001.0
2006-04-24 04:43:00,90.887,90.893,90.872,90.878,237300000.0
2006-04-24 04:44:00,90.889,90.9,90.88,90.895,175900000.0
2006-04-24 04:45:00,90.884,90.897,90.874,90.887,78700000.0
2006-04-24 04:46:00,90.881,90.887,90.86,90.863,254599997.0
2006-04-24 04:47:00,90.87,90.87,90.84,90.84,222700000.0
2006-04-24 04:48:00,90.854,90.871,90.854,90.871,92399999.0
2006-04-24 04:49:00,90.862,90.877,90.846,90.872,216200001.0
2006-04-24 04:50:00,90.876,90.884,90.858,90.862,230900000.0
2006-04-24 04:51:00,90.852,90.881,90.851,90.868,158899995.0
2006-04-24 04:52:00,90.854,90.876,90.852,90.87,195699999.0
2006-04-24 04:53:00,90.851,90.864,90.834,90.854,220799999.0
2006-04-24 04:54:00,90.857,90.865,90.834,90.855,292799996.0
2006-04-24 04:55:00,90.854,90.862,90.831,90.86,327099997.0
2006-04-24 04:56:00,90.857,90.867,90.833,90.841,153699997.0
2006-04-24 04:57:00,90.84,90.862,90.839,90.845,193099998.0
2006-04-24 04:58:00,90.851,90.864,90.836,90.84,294700000.0
2006-04-24 04:59:00,90.843,90.858,90.825,90.843,70500001.0
2006-04-24 05:00:00,90.842,90.856,90.831,90.849,270299999.0
2006-04-24 05:01:00,90.845,90.851,90.815,90.826,290999998.0
2006-04-24 05:02:00,90.823,90.845,90.802,90.845,229999999.0
2006-04-24 05:03:00,90.843,90.843,90.814,90.829,123999999.0
2006-04-24 05:04:00,90.823,90.839,90.799,90.821,201900002.0
2006-04-24 05:05:00,90.828,90.855,90.828,90.85,194099996.0
2006-04-24 05:06:00,90.842,90.846,90.821,90.829,208999998.0
2006-04-24 05:07:00,90.822,90.84,90.816,90.816,174799996.0
2006-04-24 05:08:00,90.828,90.84,90.816,90.84,188800002.0
2006-04-24 05:09:00,90.838,90.843,90.811,90.824,206300004.0
2006-04-24 05:10:00,90.819,90.847,90.809,90.822,239199997.0
2006-04-24 05:11:00,90.838,90.843,90.812,90.843,153499997.0
2006-04-24 05:12:00,90.837,90.862,90.837,90.853,282999999.0
2006-04-24 05:13:00,90.861,90.87,90.854,90.87,63900001.0
2006-04-24 05:14:00,90.855,90.874,90.849,90.863,206799998.0
2006-04-24 05:15:00,90.844,90.865,90.842,90.858,219699999.0
2006-04-24 05:16:00,90.854,90.871,90.854,90.863,122799999.0
2006-04-24 05:17:00,90.852,90.852,90.828,90.837,196899996.0
2006-04-24 05:18:00,90.853,90.856,90.822,90.824,315200002.0
2006-04-24 05:19:00,90.837,90.838,90.818,90.826,129900000.0
2006-04-24 05:20:00,90.823,90.841,90.814,90.83,139100001.0
2006-04-24 05:21:00,90.835,90.85,90.821,90.837,325900002.0
2006-04-24 05:22:00,90.833,90.839,90.81,90.81,203800004.0
2006-04-24 05:23:00,90.808,90.834,90.808,90.834,153700001.0
2006-04-24 05:24:00,90.804,90.828,90.804,90.828,181699999.0
2006-04-24 05:25:00,90.835,90.841,90.811,90.819,250600002.0
2006-04-24 05:26:00,90.816,90.83,90.804,90.83,83899999.0
2006-04-24 05:27:00,90.819,90.836,90.818,90.818,262399998.0
2006-04-24 05:28:00,90.832,90.832,90.8,90.823,207999997.0
2006-04-24 05:29:00,90.837,90.837,90.817,90.817,114600001.0
2006-04-24 05:30:00,90.826,90.83,90.818,90.83,147999998.0
2006-04-24 05:31:00,90.832,90.85,90.821,90.843,155999998.0
2006-04-24 05:32:00,90.846,90.855,90.833,90.846,295700000.0
2006-04-24 05:33:00,90.832,90.845,90.822,90.843,240700000.0
2006-04-24 05:34:00,90.821,90.835,90.8,90.825,194799998.0
2006-04-24 05:35:00,90.82,90.85,90.82,90.831,153700000.0
2006-04-24 05:36:00,90.86,90.86,90.825,90.85,252800002.0
2006-04-24 05:37:00,90.845,90.852,90.824,90.845,298700001.0
2006-04-24 05:38:00,90.831,90.858,90.831,90.858,156199999.0
2006-04-24 05:39:00,90.834,90.859,90.834,90.855,204899999.0
2006-04-24 05:40:00,90.849,90.87,90.847,90.866,153799997.0
2006-04-24 05:41:00,90.853,90.866,90.84,90.847,123900001.0
2006-04-24 05:42:00,90.834,90.851,90.834,90.851,39599999.0
2006-04-24 05:43:00,90.86,90.86,90.831,90.847,129100002.0
2006-04-24 05:44:00,90.835,90.86,90.835,90.852,303800002.0
2006-04-24 05:45:00,90.837,90.871,90.836,90.861,192600001.0
2006-04-24 05:46:00,90.855,90.855,90.818,90.825,173800003.0
2006-04-24 05:47:00,90.856,90.865,90.804,90.846,283800002.0
2006-04-24 05:48:00,90.853,90.856,90.834,90.834,187299997.0
2006-04-24 05:49:00,90.844,90.857,90.826,90.839,180700001.0
2006-04-24 05:50:00,90.813,90.845,90.809,90.809,145100001.0
2006-04-24 05:51:00,90.832,90.834,90.8,90.825,233200003.0
2006-04-24 05:52:00,90.82,90.827,90.802,90.804,169400003.0
2006-04-24 05:53:00,90.813,90.828,90.808,90.828,277900000.0
2006-04-24 05:54:00,90.826,90.833,90.811,90.815,272700000.0
2006-04-24 05:55:00,90.805,90.84,90.805,90.827,211200000.0
2006-04-24 05:56:00,90.827,90.842,90.81,90.825,111800000.0
2006-04-24 05:57:00,90.834,90.845,90.814,90.814,351600000.0
2006-04-24 05:58:00,90.821,90.821,90.792,90.792,170500003.0
2006-04-24 05:59:00,90.803,90.816,90.792,90.794,137699995.0
2006-04-24 06:00:00,90.817,90.832,90.801,90.809,234099999.0
2006-04-24 06:01:00,90.814,90.836,90.799,90.819,198099998.0
2006-04-24 06:02:00,90.82,90.825,90.802,90.808,132600001.0
2006-04-24 06:03:00,90.825,90.829,90.802,90.802,224099999.0
2006-04-24 06:04:00,90.804,90.831,90.804,90.827,171000003.0
2006-04-24 06:05:00,90.816,90.848,90.816,90.848,413100005.0
2006-04-24 06:06:00,90.852,90.865,90.836,90.86,224399998.0
2006-04-24 06:07:00,90.842,90.863,90.838,90.838,285600004.0
2006-04-24 06:08:00,90.859,90.879,90.855,90.879,217700001.0
2006-04-24 06:09:00,90.877,90.884,90.858,90.876,201300002.0
2006-04-24 06:10:00,90.866,90.89,90.862,90.88,248900000.0
2006-04-24 06:11:00,90.861,90.881,90.847,90.874,150699998.0
2006-04-24 06:12:00,90.85,90.876,90.85,90.852,159000000.0
2006-04-24 06:13:00,90.858,90.863,90.845,90.863,145100004.0
2006-04-24 06:14:00,90.857,90.866,90.845,90.847,127099999.0
2006-04-24 06:15:00,90.856,90.865,90.837,90.844,262900002.0
2006-04-24 06:16:00,90.843,90.869,90.843,90.869,74400003.0
2006-04-24 06:17:00,90.859,90.869,90.84,90.851,288099998.0
2006-04-24 06:18:00,90.858,90.86,90.83,90.842,110500001.0
2006-04-24 06:19:00,90.851,90.874,90.836,90.868,204700000.0
2006-04-24 06:20:00,90.851,90.868,90.846,90.857,203099998.0
2006-04-24 06:21:00,90.861,90.866,90.846,90.851,211700000.0
2006-04-24 06:22:00,90.85,90.865,90.85,90.865,88200002.0
2006-04-24 06:23:00,90.856,90.874,90.856,90.874,52900000.0
2006-04-24 06:24:00,90.855,90.879,90.855,90.856,195899998.0
2006-04-24 06:25:00,90.847,90.885,90.847,90.877,217699998.0
2006-04-24 06:26:00,90.873,90.874,90.86,90.864,88500000.0
2006-04-24 06:27:00,90.852,90.874,90.851,90.859,239700000.0
2006-04-24 06:28:00,90.87,90.87,90.835,90.835,304900000.0
2006-04-24 06:29:00,90.862,90.876,90.845,90.876,193999997.0
2006-04-24 06:30:00,90.86,90.887,90.86,90.887,189200000.0
2006-04-24 06:31:00,90.888,90.888,90.859,90.859,67600001.0
2006-04-24 06:32:00,90.86,90.88,90.86,90.88,44399999.0
2006-04-24 06:33:00,90.865,90.887,90.855,90.887,258400000.0
2006-04-24 06:34:00,90.87,90.885,90.87,90.885,4000000.0
2006-04-24 06:35:00,90.88,90.895,90.862,90.873,211800001.0
2006-04-24 06:36:00,90.887,90.899,90.874,90.88,168599999.0
2006-04-24 06:37:00,90.9,90.9,90.872,90.872,100399998.0
2006-04-24 06:38:00,90.871,90.891,90.859,90.879,82299999.0
2006-04-24 06:39:00,90.889,90.891,90.875,90.875,99900002.0
2006-04-24 06:40:00,90.893,90.921,90.878,90.907,136599998.0
2006-04-24 06:41:00,90.892,90.91,90.889,90.907,179400001.0
2006-04-24 06:42:00,90.914,90.917,90.89,90.893,288199995.0
2006-04-24 06:43:00,90.894,90.917,90.894,90.913,184399999.0
2006-04-24 06:44:00,90.887,90.909,90.887,90.909,66999999.0
2006-04-24 06:45:00,90.9,90.91,90.879,90.897,208799997.0
2006-04-24 06:46:00,90.904,90.922,90.9,90.915,222600000.0
2006-04-24 06:47:00,90.895,90.913,90.885,90.903,194099998.0
2006-04-24 06:48:00,90.891,90.915,90.891,90.892,116299999.0
2006-04-24 06:49:00,90.89,90.907,90.879,90.898,224700001.0
2006-04-24 06:50:00,90.902,90.902,90.871,90.875,118700001.0
2006-04-24 06:51:00,90.885,90.89,90.87,90.876,221399997.0
2006-04-24 06:52:00,90.871,90.873,90.838,90.844,148600001.0
2006-04-24 06:53:00,90.856,90.866,90.841,90.865,177700000.0
2006-04-24 06:54:00,90.847,90.864,90.837,90.857,146400002.0
2006-04-24 06:55:00,90.862,90.862,90.834,90.834,152700001.0
2006-04-24 06:56:00,90.822,90.84,90.805,90.835,273699997.0
2006-04-24 06:57:00,90.832,90.843,90.82,90.823,174400003.0
2006-04-24 06:58:00,90.812,90.85,90.811,90.834,365099998.0
2006-04-24 06:59:00,90.843,90.866,90.829,90.851,246099997.0
2006-04-24 07:00:00,90.838,90.855,90.83,90.85,207100000.0
2006-04-24 07:01:00,90.857,90.858,90.834,90.846,238800001.0
2006-04-24 07:02:00,90.853,90.853,90.829,90.832,224699998.0
2006-04-24 07:03:00,90.846,90.853,90.826,90.829,202000001.0
2006-04-24 07:04:00,90.834,90.858,90.834,90.853,143299999.0
2006-04-24 07:05:00,90.838,90.857,90.833,90.854,146500002.0
2006-04-24 07:06:00,90.843,90.864,90.831,90.855,396399999.0
2006-04-24 07:07:00,90.858,90.869,90.832,90.84,365599995.0
2006-04-24 07:08:00,90.832,90.849,90.818,90.833,101200001.0
2006-04-24 07:09:00,90.833,90.835,90.81,90.81,182599997.0
2006-04-24 07:10:00,90.815,90.833,90.81,90.827,178499999.0
2006-04-24 07:11:00,90.82,90.832,90.812,90.828,124799999.0
2006-04-24 07:12:00,90.81,90.841,90.81,90.832,237800002.0
2006-04-24 07:13:00,90.841,90.842,90.821,90.825,202499998.0
2006-04-24 07:14:00,90.827,90.845,90.815,90.818,300900001.0
2006-04-24 07:15:00,90.837,90.838,90.816,90.826,208200000.0
2006-04-24 07:16:00,90.809,90.863,90.809,90.863,270999993.0
2006-04-24 07:17:00,90.841,90.862,90.837,90.85,348800001.0
2006-04-24 07:18:00,90.838,90.868,90.838,90.847,288199996.0
2006-04-24 07:19:00,90.853,90.887,90.853,90.875,215500002.0
2006-04-24 07:20:00,90.857,90.876,90.846,90.857,327400000.0
2006-04-24 07:21:00,90.862,90.865,90.838,90.858,299800001.0
2006-04-24 07:22:00,90.85,90.87,90.843,90.862,122700002.0
2006-04-24 07:23:00,90.869,90.873,90.832,90.84,261199995.0
2006-04-24 07:24:00,90.824,90.863,90.824,90.863,137300000.0
2006-04-24 07:25:00,90.863,90.87,90.846,90.853,214899996.0
2006-04-24 07:26:00,90.882,90.903,90.849,90.886,196399999.0
2006-04-24 07:27:00,90.883,90.908,90.883,90.905,281100002.0
2006-04-24 07:28:00,90.883,90.902,90.882,90.897,188899997.0
2006-04-24 07:29:00,90.893,90.893,90.865,90.865,172499997.0
2006-04-24 07:30:00,90.866,90.886,90.862,90.877,132299999.0
2006-04-24 07:31:00,90.855,90.883,90.844,90.853,260900002.0
2006-04-24 07:32:00,90.852,90.866,90.845,90.858,256399995.0
2006-04-24 07:33:00,90.849,90.862,90.823,90.855,230199996.0
2006-04-24 07:34:00,90.82,90.861,90.82,90.861,115900001.0
2006-04-24 07:35:00,90.865,90.875,90.843,90.861,238599999.0
2006-04-24 07:36:00,90.873,90.873,90.85,90.863,177299998.0
2006-04-24 07:37:00,90.856,90.873,90.848,90.864,218199998.0
2006-04-24 07:38:00,90.847,90.863,90.839,90.862,161999998.0
2006-04-24 07:39:00,90.86,90.867,90.837,90.849,258400000.0
2006-04-24 07:40:00,90.863,90.865,90.846,90.863,185300003.0
2006-04-24 07:41:00,90.88,90.882,90.86,90.866,207100003.0
2006-04-24 07:42:00,90.853,90.879,90.851,90.877,350799997.0
2006-04-24 07:43:00,90.863,90.876,90.855,90.873,244900000.0
2006-04-24 07:44:00,90.878,90.878,90.85,90.861,129800001.0
2006-04-24 07:45:00,90.863,90.881,90.846,90.854,286199998.0
2006-04-24 07:46:00,90.85,90.878,90.85,90.864,281800003.0
2006-04-24 07:47:00,90.859,90.874,90.859,90.866,175200000.0
2006-04-24 07:48:00,90.86,90.871,90.848,90.854,149499996.0
2006-04-24 07:49:00,90.875,90.88,90.86,90.86,176199998.0
2006-04-24 07:50:00,90.863,90.882,90.859,90.877,266299999.0
2006-04-24 07:51:00,90.866,90.878,90.853,90.867,203699999.0
2006-04-24 07:52:00,90.844,90.87,90.831,90.849,238799997.0
2006-04-24 07:53:00,90.847,90.857,90.827,90.827,250899999.0
2006-04-24 07:54:00,90.833,90.852,90.832,90.847,216799998.0
2006-04-24 07:55:00,90.842,90.851,90.826,90.83,245500000.0
2006-04-24 07:56:00,90.826,90.841,90.824,90.839,16300000.0
2006-04-24 07:57:00,90.812,90.836,90.81,90.825,138200000.0
2006-04-24 07:58:00,90.826,90.836,90.803,90.805,174499997.0
2006-04-24 07:59:00,90.819,90.832,90.804,90.807,193599999.0
2006-04-24 08:00:00,90.805,90.823,90.805,90.808,171800005.0
2006-04-24 08:01:00,90.818,90.824,90.803,90.803,190999998.0
2006-04-24 08:02:00,90.837,90.837,90.808,90.81,212299999.0
2006-04-24 08:03:00,90.801,90.836,90.801,90.814,339499999.0
2006-04-24 08:04:00,90.85,90.872,90.845,90.857,227200000.0
2006-04-24 08:05:00,90.862,90.862,90.832,90.832,156800000.0
2006-04-24 08:06:00,90.853,90.872,90.842,90.866,192399999.0
2006-04-24 08:07:00,90.843,90.891,90.843,90.884,308899997.0
2006-04-24 08:08:00,90.864,90.886,90.862,90.876,231700001.0
2006-04-24 08:09:00,90.856,90.893,90.856,90.893,375299996.0
2006-04-24 08:10:00,90.886,90.898,90.864,90.872,236899999.0
2006-04-24 08:11:00,90.883,90.91,90.874,90.888,214099999.0
2006-04-24 08:12:00,90.875,90.888,90.858,90.88,242299999.0
2006-04-24 08:13:00,90.888,90.892,90.857,90.857,281399999.0
2006-04-24 08:14:00,90.873,90.895,90.867,90.879,238300001.0
2006-04-24 08:15:00,90.87,90.884,90.846,90.863,273099997.0
2006-04-24 08:16:00,90.852,90.869,90.835,90.835,176499997.0
2006-04-24 08:17:00,90.87,90.87,90.846,90.846,79599997.0
2006-04-24 08:18:00,90.838,90.862,90.833,90.833,294000001.0
2006-04-24 08:19:00,90.85,90.85,90.803,90.815,179600001.0
2006-04-24 08:20:00,90.845,90.845,90.807,90.807,146099999.0
2006-04-24 08:21:00,90.833,90.857,90.824,90.857,167300002.0
2006-04-24 08:22:00,90.843,90.87,90.842,90.855,128599999.0
2006-04-24 08:23:00,90.85,90.867,90.85,90.866,23800000.0
2006-04-24 08:24:00,90.864,90.877,90.84,90.86,240200002.0
2006-04-24 08:25:00,90.834,90.857,90.834,90.857,103499999.0
2006-04-24 08:26:00,90.853,90.854,90.83,90.831,284999997.0
2006-04-24 08:27:00,90.829,90.856,90.829,90.847,383799996.0
2006-04-24 08:28:00,90.842,90.868,90.824,90.841,300400000.0
2006-04-24 08:29:00,90.839,90.839,90.818,90.818,201900000.0
2006-04-24 08:30:00,90.819,90.836,90.793,90.815,249199999.0
2006-04-24 08:31:00,90.828,90.835,90.811,90.82,181700002.0
2006-04-24 08:32:00,90.838,90.842,90.815,90.817,201899998.0
2006-04-24 08:33:00,90.808,90.827,90.793,90.811,198000001.0
2006-04-24 08:34:00,90.812,90.833,90.802,90.809,173000000.0
2006-04-24 08:35:00,90.832,90.851,90.821,90.836,176599997.0
2006-04-24 08:36:00,90.85,90.88,90.838,90.853,346099994.0
2006-04-24 08:37:00,90.882,90.92,90.877,90.906,333899996.0
2006-04-24 08:38:00,90.883,90.909,90.879,90.909,171400000.0
2006-04-24 08:39:00,90.889,90.926,90.889,90.922,214499999.0
2006-04-24 08:40:00,90.91,90.923,90.895,90.905,245600000.0
2006-04-24 08:41:00,90.908,90.911,90.881,90.881,266299998.0
2006-04-24 08:42:00,90.893,90.907,90.873,90.893,177099997.0
2006-04-24 08:43:00,90.887,90.915,90.883,90.915,243300000.0
2006-04-24 08:44:00,90.916,90.927,90.882,90.902,344199996.0
2006-04-24 08:45:00,90.918,90.925,90.893,90.912,176499999.0
2006-04-24 08:46:00,90.917,90.917,90.885,90.885,182500000.0
2006-04-24 08:47:00,90.879,90.903,90.878,90.89,177800001.0
2006-04-24 08:48:00,90.89,90.902,90.875,90.875,142899998.0
2006-04-24 08:49:00,90.854,90.88,90.853,90.873,275499996.0
2006-04-24 08:50:00,90.861,90.872,90.839,90.866,284899998.0
2006-04-24 08:51:00,90.856,90.864,90.797,90.797,257799997.0
2006-04-24 08:52:00,90.815,90.833,90.778,90.795,251800001.0
2006-04-24 08:53:00,90.796,90.796,90.755,90.771,231000003.0
2006-04-24 08:54:00,90.809,90.824,90.798,90.802,121999998.0
2006-04-24 08:55:00,90.813,90.826,90.798,90.806,239699999.0
2006-04-24 08:56:00,90.815,90.832,90.779,90.795,186800000.0
2006-04-24 08:57:00,90.799,90.809,90.779,90.791,295799997.0
2006-04-24 08:58:00,90.778,90.793,90.764,90.782,172300000.0
2006-04-24 08:59:00,90.78,90.782,90.75,90.777,211299998.0
2006-04-24 09:00:00,90.773,90.773,90.735,90.764,300999998.0
2006-04-24 09:01:00,90.755,90.792,90.755,90.786,201100002.0
2006-04-24 09:02:00,90.783,90.812,90.774,90.812,179699999.0
2006-04-24 09:03:00,90.796,90.813,90.775,90.802,218199999.0
2006-04-24 09:04:00,90.797,90.804,90.776,90.776,260399999.0
2006-04-24 09:05:00,90.788,90.813,90.783,90.805,213399998.0
2006-04-24 09:06:00,90.785,90.802,90.755,90.775,245599997.0
2006-04-24 09:07:00,90.79,90.79,90.759,90.759,246799994.0
2006-04-24 09:08:00,90.777,90.796,90.754,90.77,347300001.0
2006-04-24 09:09:00,90.767,90.786,90.76,90.779,184899997.0
2006-04-24 09:10:00,90.786,90.817,90.786,90.817,113899998.0
2006-04-24 09:11:00,90.818,90.818,90.771,90.775,154400000.0
2006-04-24 09:12:00,90.78,90.815,90.78,90.81,160599998.0
2006-04-24 09:13:00,90.801,90.816,90.786,90.793,166899995.0
2006-04-24 09:14:00,90.797,90.824,90.784,90.817,250399999.0
2006-04-24 09:15:00,90.813,90.821,90.794,90.814,320899998.0
2006-04-24 09:16:00,90.817,90.819,90.772,90.772,133199997.0
2006-04-24 09:17:00,90.765,90.79,90.758,90.79,347799994.0
2006-04-24 09:18:00,90.794,90.815,90.778,90.8,177499999.0
2006-04-24 09:19:00,90.794,90.813,90.79,90.811,320900003.0
2006-04-24 09:20:00,90.805,90.823,90.798,90.817,336199999.0
2006-04-24 09:21:00,90.809,90.809,90.777,90.777,164299999.0
2006-04-24 09:22:00,90.778,90.808,90.778,90.808,280900008.0
2006-04-24 09:23:00,90.8,90.8,90.767,90.767,235899999.0
2006-04-24 09:24:00,90.776,90.787,90.752,90.759,256600003.0
2006-04-24 09:25:00,90.76,90.76,90.708,90.717,382199999.0
2006-04-24 09:26:00,90.734,90.738,90.69,90.705,163499999.0
2006-04-24 09:27:00,90.676,90.693,90.653,90.665,253400001.0
2006-04-24 09:28:00,90.67,90.692,90.654,90.654,255000000.0
2006-04-24 09:29:00,90.671,90.693,90.66,90.678,177200002.0
2006-04-24 09:30:00,90.702,90.702,90.671,90.671,199399995.0
2006-04-24 09:31:00,90.656,90.683,90.649,90.657,275299997.0
2006-04-24 09:32:00,90.675,90.679,90.651,90.654,349599997.0
2006-04-24 09:33:00,90.649,90.65,90.622,90.65,191299996.0
2006-04-24 09:34:00,90.622,90.649,90.6,90.61,202400000.0
2006-04-24 09:35:00,90.58,90.608,90.573,90.588,253999996.0
2006-04-24 09:36:00,90.585,90.598,90.562,90.566,235299995.0
2006-04-24 09:37:00,90.547,90.582,90.518,90.531,179400000.0
2006-04-24 09:38:00,90.52,90.553,90.518,90.537,337100002.0
2006-04-24 09:39:00,90.516,90.538,90.507,90.515,223199994.0
2006-04-24 09:40:00,90.52,90.548,90.508,90.544,214500001.0
2006-04-24 09:41:00,90.547,90.561,90.538,90.56,247799998.0
2006-04-24 09:42:00,90.556,90.581,90.544,90.573,290699998.0
2006-04-24 09:43:00,90.55,90.55,90.535,90.545,55799999.0
2006-04-24 09:44:00,90.527,90.537,90.512,90.513,237200000.0
2006-04-24 09:45:00,90.523,90.534,90.493,90.493,281999998.0
2006-04-24 09:46:00,90.519,90.539,90.509,90.535,205000001.0
2006-04-24 09:47:00,90.537,90.538,90.517,90.518,233800001.0
2006-04-24 09:48:00,90.534,90.541,90.514,90.528,212700001.0
2006-04-24 09:49:00,90.527,90.551,90.527,90.551,192600000.0
2006-04-24 09:50:00,90.538,90.553,90.528,90.547,289699999.0
2006-04-24 09:51:00,90.531,90.531,90.512,90.513,202700001.0
2006-04-24 09:52:00,90.493,90.52,90.493,90.52,215399998.0
2006-04-24 09:53:00,90.498,90.522,90.489,90.513,347600002.0
2006-04-24 09:54:00,90.509,90.527,90.504,90.525,212500001.0
2006-04-24 09:55:00,90.498,90.53,90.49,90.503,232199999.0
2006-04-24 09:56:00,90.492,90.517,90.491,90.504,247999998.0
2006-04-24 09:57:00,90.495,90.505,90.476,90.476,218399995.0
2006-04-24 09:58:00,90.473,90.479,90.448,90.475,289699994.0
2006-04-24 09:59:00,90.483,90.497,90.471,90.491,156300001.0
2006-04-24 10:00:00,90.502,90.53,90.49,90.509,196899999.0
2006-04-24 10:01:00,90.538,90.557,90.485,90.485,310000003.0
2006-04-24 10:02:00,90.514,90.529,90.502,90.509,88200000.0
2006-04-24 10:03:00,90.515,90.54,90.508,90.54,277699998.0
2006-04-24 10:04:00,90.533,90.569,90.529,90.569,244699999.0
2006-04-24 10:05:00,90.571,90.581,90.546,90.562,162699999.0
2006-04-24 10:06:00,90.557,90.563,90.542,90.553,125799998.0
2006-04-24 10:07:00,90.562,90.58,90.546,90.558,100500000.0
2006-04-24 10:08:00,90.594,90.607,90.574,90.586,163900002.0
2006-04-24 10:09:00,90.612,90.612,90.58,90.597,288100003.0
2006-04-24 10:10:00,90.586,90.586,90.562,90.567,236199996.0
2006-04-24 10:11:00,90.552,90.575,90.549,90.572,228999999.0
2006-04-24 10:12:00,90.571,90.604,90.571,90.596,251600000.0
2006-04-24 10:13:00,90.58,90.598,90.555,90.569,119700002.0
2006-04-24 10:14:00,90.569,90.6,90.569,90.58,162100000.0
2006-04-24 10:15:00,90.612,90.675,90.611,90.675,149199998.0
2006-04-24 10:16:00,90.671,90.687,90.649,90.665,190500000.0
2006-04-24 10:17:00,90.655,90.655,90.621,90.621,172300002.0
2006-04-24 10:18:00,90.633,90.633,90.594,90.594,160299999.0
2006-04-24 10:19:00,90.591,90.591,90.561,90.569,325899995.0
2006-04-24 10:20:00,90.594,90.594,90.547,90.558,436199995.0
2006-04-24 10:21:00,90.56,90.58,90.547,90.555,307100003.0
2006-04-24 10:22:00,90.547,90.566,90.54,90.558,377700000.0
2006-04-24 10:23:00,90.53,90.556,90.53,90.546,179400001.0
2006-04-24 10:24:00,90.551,90.592,90.543,90.576,176400003.0
2006-04-24 10:25:00,90.597,90.599,90.58,90.58,167899998.0
2006-04-24 10:26:00,90.571,90.584,90.547,90.562,205400000.0
2006-04-24 10:27:00,90.559,90.576,90.541,90.541,242700002.0
2006-04-24 10:28:00,90.538,90.573,90.538,90.567,106700000.0
2006-04-24 10:29:00,90.552,90.58,90.551,90.568,233599998.0
2006-04-24 10:30:00,90.579,90.598,90.556,90.556,127099999.0
2006-04-24 10:31:00,90.568,90.589,90.544,90.565,286499997.0
2006-04-24 10:32:00,90.591,90.593,90.55,90.554,295899996.0
2006-04-24 10:33:00,90.559,90.564,90.54,90.542,302000000.0
2006-04-24 10:34:00,90.546,90.578,90.546,90.573,294399999.0
2006-04-24 10:35:00,90.572,90.591,90.561,90.584,156000001.0
2006-04-24 10:36:00,90.572,90.596,90.567,90.591,254699996.0
2006-04-24 10:37:00,90.593,90.625,90.577,90.61,320399996.0
2006-04-24 10:38:00,90.615,90.615,90.573,90.573,231799997.0
2006-04-24 10:39:00,90.589,90.602,90.58,90.595,140699999.0
2006-04-24 10:40:00,90.584,90.619,90.584,90.614,259500000.0
2006-04-24 10:41:00,90.622,90.622,90.586,90.586,132600004.0
2006-04-24 10:42:00,90.598,90.608,90.58,90.587,261600000.0
2006-04-24 10:43:00,90.59,90.601,90.571,90.574,252499998.0
2006-04-24 10:44:00,90.578,90.599,90.563,90.582,235500002.0
2006-04-24 10:45:00,90.592,90.631,90.592,90.62,252600005.0
2006-04-24 10:46:00,90.598,90.613,90.589,90.602,70400000.0
2006-04-24 10:47:00,90.6,90.614,90.591,90.614,218800004.0
2006-04-24 10:48:00,90.611,90.611,90.575,90.586,223200000.0
2006-04-24 10:49:00,90.591,90.6,90.573,90.588,114999999.0
2006-04-24 10:50:00,90.602,90.612,90.593,90.593,204099999.0
2006-04-24 10:51:00,90.607,90.615,90.587,90.597,292100000.0
2006-04-24 10:52:00,90.598,90.629,90.586,90.599,156300000.0
2006-04-24 10:53:00,90.608,90.614,90.587,90.591,281699998.0
2006-04-24 10:54:00,90.604,90.619,90.573,90.617,233100000.0
2006-04-24 10:55:00,90.605,90.64,90.605,90.64,227400000.0
2006-04-24 10:56:00,90.612,90.631,90.597,90.621,242499999.0
2006-04-24 10:57:00,90.617,90.624,90.598,90.599,214500003.0
2006-04-24 10:58:00,90.589,90.617,90.582,90.617,297399995.0
2006-04-24 10:59:00,90.61,90.615,90.584,90.584,235099999.0
2006-04-24 11:00:00,90.593,90.619,90.585,90.596,218400000.0
2006-04-24 11:01:00,90.637,90.659,90.625,90.655,267900003.0
2006-04-24 11:02:00,90.658,90.68,90.647,90.662,174800000.0
2006-04-24 11:03:00,90.671,90.685,90.65,90.668,156100001.0
2006-04-24 11:04:00,90.685,90.693,90.667,90.67,213499999.0
2006-04-24 11:05:00,90.684,90.692,90.651,90.658,333299995.0
2006-04-24 11:06:00,90.659,90.675,90.639,90.663,159400000.0
2006-04-24 11:07:00,90.687,90.723,90.682,90.723,108200000.0
2006-04-24 11:08:00,90.699,90.706,90.68,90.682,235200001.0
2006-04-24 11:09:00,90.692,90.719,90.692,90.718,132700000.0
2006-04-24 11:10:00,90.721,90.725,90.698,90.698,141599999.0
2006-04-24 11:11:00,90.706,90.732,90.686,90.714,309799997.0
2006-04-24 11:12:00,90.736,90.736,90.7,90.7,254900000.0
2006-04-24 11:13:00,90.695,90.724,90.695,90.724,242399999.0
2006-04-24 11:14:00,90.732,90.747,90.717,90.725,271700000.0
2006-04-24 11:15:00,90.74,90.754,90.724,90.735,306799997.0
2006-04-24 11:16:00,90.752,90.752,90.717,90.717,158699997.0
2006-04-24 11:17:00,90.708,90.732,90.704,90.732,128700000.0
2006-04-24 11:18:00,90.714,90.732,90.712,90.726,368900004.0
2006-04-24 11:19:00,90.721,90.724,90.703,90.703,160700002.0
2006-04-24 11:20:00,90.699,90.726,90.692,90.726,366699996.0
2006-04-24 11:21:00,90.709,90.725,90.696,90.722,202299998.0
2006-04-24 11:22:00,90.719,90.719,90.69,90.698,222200002.0
2006-04-24 11:23:00,90.678,90.696,90.666,90.683,146000000.0
2006-04-24 11:24:00,90.67,90.69,90.667,90.667,239399998.0
2006-04-24 11:25:00,90.67,90.687,90.658,90.684,195399999.0
2006-04-24 11:26:00,90.687,90.687,90.652,90.66,247699997.0
2006-04-24 11:27:00,90.677,90.69,90.651,90.651,247799999.0
2006-04-24 11:28:00,90.647,90.673,90.64,90.654,242800000.0
2006-04-24 11:29:00,90.64,90.661,90.619,90.65,224999996.0
2006-04-24 11:30:00,90.616,90.643,90.61,90.625,232199995.0
2006-04-24 11:31:00,90.608,90.623,90.589,90.616,298400001.0
2006-04-24 11:32:00,90.606,90.62,90.591,90.591,332899998.0
2006-04-24 11:33:00,90.577,90.605,90.57,90.595,204799997.0
2006-04-24 11:34:00,90.587,90.636,90.587,90.635,290299996.0
2006-04-24 11:35:00,90.629,90.655,90.614,90.643,152899999.0
2006-04-24 11:36:00,90.653,90.661,90.63,90.636,200899999.0
2006-04-24 11:37:00,90.655,90.671,90.649,90.653,154799997.0
2006-04-24 11:38:00,90.657,90.673,90.651,90.673,149299998.0
2006-04-24 11:39:00,90.672,90.676,90.647,90.647,261099997.0
2006-04-24 11:40:00,90.659,90.682,90.643,90.668,256099997.0
2006-04-24 11:41:00,90.67,90.686,90.655,90.683,315699999.0
2006-04-24 11:42:00,90.674,90.687,90.661,90.675,104600001.0
2006-04-24 11:43:00,90.683,90.69,90.665,90.671,258300000.0
2006-04-24 11:44:00,90.682,90.684,90.658,90.663,251200002.0
2006-04-24 11:45:00,90.667,90.677,90.654,90.667,339400001.0
2006-04-24 11:46:00,90.648,90.664,90.643,90.653,141600000.0
2006-04-24 11:47:00,90.649,90.677,90.637,90.663,308099998.0
2006-04-24 11:48:00,90.654,90.679,90.652,90.668,146399999.0
2006-04-24 11:49:00,90.663,90.673,90.645,90.645,256899997.0
2006-04-24 11:50:00,90.646,90.67,90.643,90.67,302400000.0
2006-04-24 11:51:00,90.646,90.665,90.642,90.657,180900000.0
2006-04-24 11:52:00,90.649,90.665,90.637,90.665,213700000.0
2006-04-24 11:53:00,90.667,90.681,90.651,90.663,256899997.0
2006-04-24 11:54:00,90.662,90.665,90.646,90.646,155300001.0
2006-04-24 11:55:00,90.65,90.673,90.642,90.656,183899999.0
2006-04-24 11:56:00,90.652,90.667,90.633,90.654,468600001.0
2006-04-24 11:57:00,90.644,90.666,90.64,90.656,193300000.0
2006-04-24 11:58:00,90.648,90.648,90.621,90.627,163900002.0
2006-04-24 11:59:00,90.627,90.643,90.617,90.637,319000002.0
2006-04-24 12:00:00,90.642,90.665,90.625,90.653,283500005.0
2006-04-24 12:01:00,90.658,90.672,90.643,90.654,221999999.0
2006-04-24 12:02:00,90.675,90.679,90.646,90.66,117200002.0
2006-04-24 12:03:00,90.664,90.668,90.64,90.65,262900002.0
2006-04-24 12:04:00,90.649,90.649,90.615,90.618,189600000.0
2006-04-24 12:05:00,90.604,90.623,90.604,90.618,153400001.0
2006-04-24 12:06:00,90.618,90.634,90.607,90.62,256199997.0
2006-04-24 12:07:00,90.626,90.632,90.609,90.612,280699996.0
2006-04-24 12:08:00,90.621,90.624,90.6,90.608,234099999.0
2006-04-24 12:09:00,90.611,90.633,90.596,90.609,231200000.0
2006-04-24 12:10:00,90.607,90.618,90.594,90.594,142399998.0
2006-04-24 12:11:00,90.573,90.595,90.571,90.574,160599996.0
2006-04-24 12:12:00,90.572,90.603,90.572,90.591,288000001.0
2006-04-24 12:13:00,90.603,90.623,90.592,90.611,173499997.0
2006-04-24 12:14:00,90.614,90.627,90.606,90.623,338599999.0
2006-04-24 12:15:00,90.621,90.622,90.591,90.591,200499999.0
2006-04-24 12:16:00,90.578,90.612,90.578,90.598,252700001.0
2006-04-24 12:17:00,90.594,90.609,90.573,90.573,236900001.0
2006-04-24 12:18:00,90.59,90.592,90.561,90.561,266699999.0
2006-04-24 12:19:00,90.58,90.606,90.58,90.582,222999999.0
2006-04-24 12:20:00,90.596,90.616,90.582,90.603,183000001.0
2006-04-24 12:21:00,90.616,90.625,90.591,90.604,363899995.0
2006-04-24 12:22:00,90.625,90.632,90.602,90.616,261400001.0
2006-04-24 12:23:00,90.622,90.645,90.613,90.645,131500000.0
2006-04-24 12:24:00,90.636,90.649,90.624,90.631,188699998.0
2006-04-24 12:25:00,90.629,90.638,90.611,90.614,157499999.0
2006-04-24 12:26:00,90.637,90.652,90.628,90.648,215500000.0
2006-04-24 12:27:00,90.61,90.63,90.597,90.607,191700000.0
2006-04-24 12:28:00,90.593,90.621,90.591,90.621,241000002.0
2006-04-24 12:29:00,90.619,90.655,90.612,90.655,359499998.0
2006-04-24 12:30:00,90.645,90.649,90.625,90.625,119400000.0
2006-04-24 12:31:00,90.632,90.65,90.615,90.631,138899999.0
2006-04-24 12:32:00,90.614,90.631,90.608,90.628,192900003.0
2006-04-24 12:33:00,90.597,90.617,90.59,90.601,141299999.0
2006-04-24 12:34:00,90.586,90.6,90.576,90.581,174900004.0
2006-04-24 12:35:00,90.585,90.601,90.583,90.593,107199999.0
2006-04-24 12:36:00,90.587,90.592,90.569,90.576,229300001.0
2006-04-24 12:37:00,90.581,90.584,90.567,90.573,34300001.0
2006-04-24 12:38:00,90.568,90.583,90.556,90.576,182399999.0
2006-04-24 12:39:00,90.582,90.592,90.57,90.577,90799999.0
2006-04-24 12:40:00,90.589,90.589,90.577,90.577,72299998.0
2006-04-24 12:41:00,90.585,90.585,90.567,90.573,149200001.0
2006-04-24 12:42:00,90.568,90.568,90.544,90.557,237499999.0
2006-04-24 12:43:00,90.563,90.578,90.555,90.574,282599999.0
2006-04-24 12:44:00,90.579,90.595,90.565,90.57,129899998.0
2006-04-24 12:45:00,90.597,90.602,90.572,90.575,224799995.0
2006-04-24 12:46:00,90.565,90.59,90.561,90.566,290400004.0
2006-04-24 12:47:00,90.568,90.602,90.568,90.6,233400001.0
2006-04-24 12:48:00,90.601,90.601,90.568,90.568,251699999.0
2006-04-24 12:49:00,90.581,90.584,90.553,90.553,254300000.0
2006-04-24 12:50:00,90.573,90.573,90.552,90.57,223599999.0
2006-04-24 12:51:00,90.552,90.575,90.548,90.568,270100002.0
2006-04-24 12:52:00,90.548,90.573,90.544,90.57,231599998.0
2006-04-24 12:53:00,90.539,90.561,90.491,90.528,117100001.0
2006-04-24 12:54:00,90.554,90.573,90.542,90.568,233399998.0
2006-04-24 12:55:00,90.534,90.565,90.534,90.565,53099999.0
2006-04-24 12:56:00,90.533,90.569,90.533,90.561,96100000.0
2006-04-24 12:57:00,90.543,90.57,90.536,90.57,251099996.0
2006-04-24 12:58:00,90.566,90.568,90.55,90.55,229099999.0
2006-04-24 12:59:00,90.567,90.567,90.505,90.505,258699993.0
2006-04-24 13:00:00,90.539,90.55,90.516,90.516,361600000.0
2006-04-24 13:01:00,90.523,90.541,90.514,90.534,204899998.0
2006-04-24 13:02:00,90.512,90.539,90.507,90.52,196200002.0
2006-04-24 13:03:00,90.521,90.541,90.51,90.514,205199999.0
2006-04-24 13:04:00,90.534,90.54,90.513,90.523,330000006.0
2006-04-24 13:05:00,90.542,90.546,90.524,90.53,268999998.0
2006-04-24 13:06:00,90.538,90.55,90.52,90.547,236899996.0
2006-04-24 13:07:00,90.54,90.548,90.519,90.519,425799997.0
2006-04-24 13:08:00,90.531,90.553,90.524,90.542,237199998.0
2006-04-24 13:09:00,90.534,90.556,90.516,90.537,261999997.0
2006-04-24 13:10:00,90.554,90.588,90.547,90.588,154999996.0
2006-04-24 13:11:00,90.59,90.59,90.553,90.553,95400000.0
2006-04-24 13:12:00,90.562,90.586,90.546,90.55,287699994.0
2006-04-24 13:13:00,90.536,90.558,90.53,90.544,282000001.0
2006-04-24 13:14:00,90.527,90.555,90.526,90.544,245700000.0
2006-04-24 13:15:00,90.531,90.548,90.514,90.534,203100001.0
2006-04-24 13:16:00,90.526,90.555,90.526,90.555,63799999.0
2006-04-24 13:17:00,90.513,90.575,90.513,90.555,331699998.0
2006-04-24 13:18:00,90.538,90.555,90.538,90.543,161600000.0
2006-04-24 13:19:00,90.551,90.557,90.527,90.529,213800001.0
2006-04-24 13:20:00,90.526,90.547,90.512,90.527,228800002.0
2006-04-24 13:21:00,90.533,90.554,90.529,90.543,232999997.0
2006-04-24 13:22:00,90.523,90.538,90.509,90.526,364599999.0
2006-04-24 13:23:00,90.526,90.546,90.514,90.532,224099999.0
2006-04-24 13:24:00,90.545,90.545,90.522,90.542,177799999.0
2006-04-24 13:25:00,90.542,90.542,90.517,90.517,229500002.0
2006-04-24 13:26:00,90.52,90.535,90.51,90.515,204199999.0
2006-04-24 13:27:00,90.484,90.502,90.467,90.485,246599998.0
2006-04-24 13:28:00,90.479,90.495,90.459,90.479,298700000.0
2006-04-24 13:29:00,90.475,90.497,90.462,90.497,193400000.0
2006-04-24 13:30:00,90.477,90.493,90.454,90.489,215299999.0
2006-04-24 13:31:00,90.495,90.501,90.477,90.484,261200001.0
2006-04-24 13:32:00,90.478,90.487,90.461,90.474,215199995.0
2006-04-24 13:33:00,90.482,90.482,90.457,90.47,164700001.0
2006-04-24 13:34:00,90.448,90.468,90.44,90.468,167800001.0
2006-04-24 13:35:00,90.444,90.462,90.433,90.454,270799996.0
2006-04-24 13:36:00,90.443,90.463,90.443,90.451,160599997.0
2006-04-24 13:37:00,90.439,90.439,90.419,90.419,57399999.0
2006-04-24 13:38:00,90.45,90.482,90.448,90.468,204399997.0
2006-04-24 13:39:00,90.479,90.499,90.473,90.499,177699999.0
2006-04-24 13:40:00,90.483,90.498,90.478,90.496,230499998.0
2006-04-24 13:41:00,90.485,90.515,90.485,90.512,266499998.0
2006-04-24 13:42:00,90.518,90.527,90.492,90.507,229799999.0
2006-04-24 13:43:00,90.535,90.535,90.509,90.51,251900000.0
2006-04-24 13:44:00,90.526,90.526,90.495,90.495,162500000.0
2006-04-24 13:45:00,90.494,90.525,90.494,90.517,171400001.0
2006-04-24 13:46:00,90.527,90.527,90.505,90.51,222300001.0
2006-04-24 13:47:00,90.521,90.537,90.496,90.52,317700000.0
2006-04-24 13:48:00,90.506,90.529,90.496,90.511,206600002.0
2006-04-24 13:49:00,90.499,90.512,90.489,90.496,232100001.0
2006-04-24 13:50:00,90.516,90.522,90.496,90.509,364000004.0
2006-04-24 13:51:00,90.515,90.523,90.492,90.523,246100000.0
2006-04-24 13:52:00,90.506,90.506,90.484,90.484,288799998.0
2006-04-24 13:53:00,90.495,90.526,90.482,90.507,323699996.0
2006-04-24 13:54:00,90.522,90.541,90.508,90.521,258899997.0
2006-04-24 13:55:00,90.524,90.524,90.481,90.495,162399995.0
2006-04-24 13:56:00,90.5,90.512,90.49,90.498,251999998.0
2006-04-24 13:57:00,90.496,90.498,90.468,90.495,194499999.0
2006-04-24 13:58:00,90.487,90.487,90.456,90.458,268400004.0
2006-04-24 13:59:00,90.464,90.477,90.446,90.458,156000002.0
2006-04-24 14:00:00,90.454,90.456,90.429,90.442,119299998.0
2006-04-24 14:01:00,90.449,90.465,90.431,90.451,228700000.0
2006-04-24 14:02:00,90.445,90.464,90.43,90.43,248700001.0
2006-04-24 14:03:00,90.431,90.449,90.426,90.442,164600001.0
2006-04-24 14:04:00,90.452,90.458,90.424,90.424,304100001.0
2006-04-24 14:05:00,90.446,90.451,90.415,90.435,265000001.0
2006-04-24 14:06:00,90.408,90.439,90.408,90.435,186600001.0
2006-04-24 14:07:00,90.432,90.432,90.391,90.391,279800002.0
2006-04-24 14:08:00,90.407,90.409,90.386,90.386,76000000.0
2006-04-24 14:09:00,90.394,90.41,90.379,90.39,201099999.0
2006-04-24 14:10:00,90.392,90.412,90.377,90.404,133800000.0
2006-04-24 14:11:00,90.394,90.398,90.375,90.379,244200001.0
2006-04-24 14:12:00,90.397,90.414,90.388,90.403,262300001.0
2006-04-24 14:13:00,90.405,90.413,90.385,90.391,228799999.0
2006-04-24 14:14:00,90.425,90.43,90.413,90.413,118200006.0
2006-04-24 14:15:00,90.442,90.457,90.423,90.457,350799996.0
2006-04-24 14:16:00,90.438,90.463,90.438,90.443,284899999.0
2006-04-24 14:17:00,90.463,90.463,90.439,90.452,186399997.0
2006-04-24 14:18:00,90.444,90.469,90.438,90.456,239300000.0
2006-04-24 14:19:00,90.44,90.455,90.422,90.435,283500002.0
2006-04-24 14:20:00,90.445,90.455,90.428,90.428,231100000.0
2006-04-24 14:21:00,90.435,90.455,90.429,90.45,259099998.0
2006-04-24 14:22:00,90.431,90.431,90.401,90.403,203899996.0
2006-04-24 14:23:00,90.387,90.418,90.379,90.394,257799997.0
2006-04-24 14:24:00,90.398,90.398,90.367,90.377,254699997.0
2006-04-24 14:25:00,90.403,90.413,90.387,90.387,265000001.0
2006-04-24 14:26:00,90.406,90.417,90.39,90.395,300000001.0
2006-04-24 14:27:00,90.406,90.44,90.406,90.44,93399999.0
2006-04-24 14:28:00,90.424,90.44,90.41,90.43,225000002.0
2006-04-24 14:29:00,90.444,90.458,90.432,90.436,267799996.0
2006-04-24 14:30:00,90.443,90.449,90.412,90.415,119700001.0
2006-04-24 14:31:00,90.404,90.444,90.385,90.442,234999998.0
2006-04-24 14:32:00,90.432,90.447,90.416,90.426,179300000.0
2006-04-24 14:33:00,90.432,90.449,90.428,90.44,194999998.0
2006-04-24 14:34:00,90.461,90.531,90.461,90.526,148000002.0
2006-04-24 14:35:00,90.534,90.534,90.494,90.499,194699998.0
2006-04-24 14:36:00,90.485,90.525,90.485,90.524,232499999.0
2006-04-24 14:37:00,90.523,90.539,90.518,90.538,148600000.0
2006-04-24 14:38:00,90.531,90.545,90.509,90.509,201000002.0
2006-04-24 14:39:00,90.52,90.536,90.496,90.51,245400000.0
2006-04-24 14:40:00,90.497,90.518,90.488,90.494,307599998.0
2006-04-24 14:41:00,90.503,90.51,90.486,90.493,135600000.0
2006-04-24 14:42:00,90.515,90.543,90.504,90.534,337500003.0
2006-04-24 14:43:00,90.512,90.529,90.488,90.511,207900001.0
2006-04-24 14:44:00,90.512,90.512,90.479,90.499,297600000.0
2006-04-24 14:45:00,90.489,90.492,90.457,90.482,280000001.0
2006-04-24 14:46:00,90.482,90.504,90.462,90.49,238900002.0
2006-04-24 14:47:00,90.508,90.508,90.475,90.477,180300001.0
2006-04-24 14:48:00,90.484,90.497,90.475,90.475,204699996.0
2006-04-24 14:49:00,90.46,90.486,90.453,90.472,200299996.0
2006-04-24 14:50:00,90.471,90.508,90.471,90.505,245800000.0
2006-04-24 14:51:00,90.515,90.519,90.494,90.499,186700000.0
2006-04-24 14:52:00,90.525,90.536,90.505,90.523,237899997.0
2006-04-24 14:53:00,90.515,90.533,90.5,90.508,210799998.0
2006-04-24 14:54:00,90.522,90.522,90.487,90.499,340599996.0
2006-04-24 14:55:00,90.52,90.524,90.501,90.507,283399999.0
2006-04-24 14:56:00,90.526,90.556,90.509,90.534,174100002.0
2006-04-24 14:57:00,90.553,90.571,90.541,90.56,187100001.0
2006-04-24 14:58:00,90.546,90.568,90.543,90.559,211599997.0
2006-04-24 14:59:00,90.557,90.557,90.509,90.531,54300000.0
2006-04-24 15:00:00,90.541,90.564,90.539,90.542,236799999.0
2006-04-24 15:01:00,90.54,90.564,90.536,90.547,201599996.0
2006-04-24 15:02:00,90.562,90.562,90.534,90.554,198000000.0
2006-04-24 15:03:00,90.562,90.562,90.526,90.54,183300001.0
2006-04-24 15:04:00,90.526,90.547,90.525,90.543,357800001.0
2006-04-24 15:05:00,90.532,90.544,90.508,90.544,273999997.0
2006-04-24 15:06:00,90.53,90.53,90.509,90.509,46600001.0
2006-04-24 15:07:00,90.496,90.528,90.496,90.509,143399998.0
2006-04-24 15:08:00,90.51,90.522,90.496,90.503,163399996.0
2006-04-24 15:09:00,90.506,90.521,90.486,90.507,242100000.0
2006-04-24 15:10:00,90.484,90.501,90.48,90.48,154099999.0
2006-04-24 15:11:00,90.485,90.488,90.469,90.477,164399997.0
2006-04-24 15:12:00,90.485,90.507,90.477,90.494,236200000.0
2006-04-24 15:13:00,90.507,90.514,90.49,90.502,290800001.0
2006-04-24 15:14:00,90.508,90.508,90.481,90.484,229699997.0
2006-04-24 15:15:00,90.481,90.508,90.478,90.493,238700001.0
2006-04-24 15:16:00,90.486,90.495,90.462,90.467,162499999.0
2006-04-24 15:17:00,90.473,90.486,90.446,90.471,274199999.0
2006-04-24 15:18:00,90.481,90.508,90.481,90.502,178999997.0
2006-04-24 15:19:00,90.496,90.519,90.485,90.5,324899993.0
2006-04-24 15:20:00,90.505,90.514,90.48,90.489,239700002.0
2006-04-24 15:21:00,90.491,90.507,90.47,90.491,97899999.0
2006-04-24 15:22:00,90.503,90.503,90.437,90.473,189700000.0
2006-04-24 15:23:00,90.466,90.466,90.435,90.435,340200002.0
2006-04-24 15:24:00,90.432,90.446,90.405,90.417,228699998.0
2006-04-24 15:25:00,90.406,90.42,90.394,90.416,173500001.0
2006-04-24 15:26:00,90.417,90.423,90.396,90.405,300900001.0
2006-04-24 15:27:00,90.408,90.436,90.402,90.436,347500000.0
2006-04-24 15:28:00,90.427,90.442,90.399,90.41,161699998.0
2006-04-24 15:29:00,90.386,90.429,90.386,90.429,131600000.0
2006-04-24 15:30:00,90.428,90.442,90.418,90.44,202999998.0
2006-04-24 15:31:00,90.437,90.439,90.419,90.426,143100000.0
2006-04-24 15:32:00,90.407,90.427,90.396,90.408,343899999.0
2006-04-24 15:33:00,90.435,90.441,90.426,90.426,153499998.0
2006-04-24 15:34:00,90.443,90.443,90.402,90.405,334799999.0
2006-04-24 15:35:00,90.413,90.423,90.392,90.415,267400001.0
2006-04-24 15:36:00,90.418,90.42,90.399,90.399,282399995.0
2006-04-24 15:37:00,90.411,90.449,90.411,90.439,187199999.0
2006-04-24 15:38:00,90.424,90.424,90.397,90.403,194600001.0
2006-04-24 15:39:00,90.422,90.422,90.387,90.387,150500000.0
2006-04-24 15:40:00,90.396,90.396,90.358,90.358,61200001.0
2006-04-24 15:41:00,90.336,90.336,90.306,90.309,202399999.0
2006-04-24 15:42:00,90.297,90.313,90.275,90.286,176200000.0
2006-04-24 15:43:00,90.262,90.285,90.261,90.266,161399999.0
2006-04-24 15:44:00,90.234,90.266,90.23,90.244,257100002.0
2006-04-24 15:45:00,90.251,90.271,90.242,90.261,271000000.0
2006-04-24 15:46:00,90.263,90.28,90.262,90.28,154699996.0
2006-04-24 15:47:00,90.283,90.301,90.266,90.271,181599997.0
2006-04-24 15:48:00,90.282,90.311,90.282,90.299,182600001.0
2006-04-24 15:49:00,90.302,90.312,90.278,90.278,109500000.0
2006-04-24 15:50:00,90.259,90.278,90.256,90.259,157500002.0
2006-04-24 15:51:00,90.275,90.287,90.256,90.28,371899994.0
2006-04-24 15:52:00,90.296,90.296,90.269,90.276,386300000.0
2006-04-24 15:53:00,90.291,90.291,90.249,90.264,186899996.0
2006-04-24 15:54:00,90.248,90.273,90.224,90.236,217199996.0
2006-04-24 15:55:00,90.262,90.274,90.247,90.263,315100002.0
2006-04-24 15:56:00,90.251,90.275,90.23,90.256,211299997.0
2006-04-24 15:57:00,90.277,90.294,90.264,90.267,320299997.0
2006-04-24 15:58:00,90.244,90.277,90.244,90.254,186000001.0
2006-04-24 15:59:00,90.254,90.272,90.224,90.261,245000002.0
2006-04-24 16:00:00,90.219,90.253,90.219,90.238,232299998.0
2006-04-24 16:01:00,90.204,90.231,90.201,90.202,241399998.0
2006-04-24 16:02:00,90.21,90.21,90.18,90.185,234299998.0
2006-04-24 16:03:00,90.19,90.19,90.169,90.169,10400000.0
2006-04-24 16:04:00,90.173,90.174,90.152,90.17,305699992.0
2006-04-24 16:05:00,90.185,90.204,90.172,90.188,194500000.0
2006-04-24 16:06:00,90.218,90.23,90.202,90.218,318500002.0
2006-04-24 16:07:00,90.229,90.268,90.229,90.264,198099996.0
2006-04-24 16:08:00,90.26,90.272,90.241,90.252,179199997.0
2006-04-24 16:09:00,90.253,90.275,90.242,90.255,158400002.0
2006-04-24 16:10:00,90.283,90.32,90.27,90.294,334300001.0
2006-04-24 16:11:00,90.31,90.313,90.294,90.296,216699998.0
2006-04-24 16:12:00,90.307,90.315,90.289,90.302,164000004.0
2006-04-24 16:13:00,90.288,90.332,90.265,90.332,92200000.0
2006-04-24 16:14:00,90.336,90.343,90.317,90.327,154500000.0
2006-04-24 16:15:00,90.326,90.342,90.305,90.316,252600000.0
2006-04-24 16:16:00,90.32,90.32,90.296,90.296,199500002.0
2006-04-24 16:17:00,90.325,90.335,90.278,90.278,267499998.0
2006-04-24 16:18:00,90.322,90.338,90.317,90.319,203800001.0
2006-04-24 16:19:00,90.339,90.339,90.299,90.299,224399996.0
2006-04-24 16:20:00,90.315,90.327,90.296,90.314,230299999.0
2006-04-24 16:21:00,90.309,90.324,90.29,90.303,290699998.0
2006-04-24 16:22:00,90.297,90.315,90.286,90.292,160399999.0
2006-04-24 16:23:00,90.277,90.304,90.274,90.287,226200001.0
2006-04-24 16:24:00,90.285,90.285,90.244,90.244,213900000.0
2006-04-24 16:25:00,90.251,90.253,90.226,90.226,122800000.0
2006-04-24 16:26:00,90.218,90.254,90.218,90.25,198199998.0
2006-04-24 16:27:00,90.241,90.258,90.228,90.254,318900000.0
2006-04-24 16:28:00,90.258,90.262,90.243,90.243,118400000.0
2006-04-24 16:29:00,90.23,90.263,90.23,90.258,197899999.0
2006-04-24 16:30:00,90.263,90.27,90.245,90.253,215699999.0
2006-04-24 16:31:00,90.261,90.286,90.255,90.286,251699999.0
2006-04-24 16:32:00,90.286,90.288,90.259,90.259,263299998.0
2006-04-24 16:33:00,90.272,90.294,90.271,90.292,319000001.0
2006-04-24 16:34:00,90.278,90.284,90.258,90.259,150299996.0
2006-04-24 16:35:00,90.267,90.285,90.262,90.276,290899999.0
2006-04-24 16:36:00,90.275,90.29,90.261,90.283,333499997.0
2006-04-24 16:37:00,90.283,90.296,90.264,90.272,351000000.0
2006-04-24 16:38:00,90.279,90.302,90.278,90.288,308700001.0
2006-04-24 16:39:00,90.277,90.297,90.277,90.294,156200000.0
2006-04-24 16:40:00,90.279,90.292,90.271,90.286,228300002.0
2006-04-24 16:41:00,90.274,90.287,90.259,90.278,208999997.0
2006-04-24 16:42:00,90.262,90.294,90.262,90.289,257399996.0
2006-04-24 16:43:00,90.269,90.303,90.268,90.295,239099999.0
2006-04-24 16:44:00,90.303,90.309,90.284,90.285,136800002.0
2006-04-24 16:45:00,90.286,90.292,90.271,90.271,326199999.0
2006-04-24 16:46:00,90.276,90.298,90.27,90.298,157800000.0
2006-04-24 16:47:00,90.31,90.318,90.279,90.294,254900004.0
2006-04-24 16:48:00,90.282,90.311,90.276,90.303,294600008.0
2006-04-24 16:49:00,90.303,90.331,90.283,90.311,174300003.0
2006-04-24 16:50:00,90.335,90.355,90.321,90.341,283300004.0
2006-04-24 16:51:00,90.329,90.348,90.318,90.328,167599999.0
2006-04-24 16:52:00,90.336,90.368,90.32,90.341,224900000.0
2006-04-24 16:53:00,90.367,90.413,90.367,90.404,274200003.0
2006-04-24 16:54:00,90.39,90.424,90.39,90.409,193099998.0
2006-04-24 16:55:00,90.398,90.398,90.362,90.362,272599999.0
2006-04-24 16:56:00,90.375,90.39,90.363,90.39,165800000.0
2006-04-24 16:57:00,90.384,90.396,90.373,90.389,294199996.0
2006-04-24 16:58:00,90.379,90.396,90.368,90.369,257200000.0
2006-04-24 16:59:00,90.364,90.412,90.364,90.403,197499999.0
2006-04-24 17:00:00,90.392,90.392,90.356,90.356,119900000.0
2006-04-24 17:01:00,90.372,90.404,90.372,90.403,242900007.0
2006-04-24 17:02:00,90.383,90.397,90.371,90.387,156700001.0
2006-04-24 17:03:00,90.366,90.381,90.347,90.365,262500004.0
2006-04-24 17:04:00,90.365,90.395,90.348,90.395,155400001.0
2006-04-24 17:05:00,90.388,90.401,90.374,90.388,232299998.0
2006-04-24 17:06:00,90.388,90.4,90.372,90.372,196999999.0
2006-04-24 17:07:00,90.397,90.406,90.385,90.385,117199997.0
2006-04-24 17:08:00,90.371,90.405,90.371,90.391,169499995.0
2006-04-24 17:09:00,90.403,90.424,90.387,90.414,237800001.0
2006-04-24 17:10:00,90.398,90.421,90.397,90.42,139299999.0
2006-04-24 17:11:00,90.414,90.434,90.408,90.431,148899998.0
2006-04-24 17:12:00,90.425,90.441,90.425,90.441,29700000.0
2006-04-24 17:13:00,90.448,90.47,90.428,90.454,330400006.0
2006-04-24 17:14:00,90.464,90.464,90.434,90.454,216900002.0
2006-04-24 17:15:00,90.443,90.447,90.417,90.417,300700000.0
2006-04-24 17:16:00,90.408,90.445,90.406,90.445,163200000.0
2006-04-24 17:17:00,90.429,90.465,90.42,90.465,390099996.0
2006-04-24 17:18:00,90.461,90.484,90.461,90.48,282399997.0
2006-04-24 17:19:00,90.481,90.482,90.45,90.45,245699998.0
2006-04-24 17:20:00,90.458,90.487,90.458,90.481,122900002.0
2006-04-24 17:21:00,90.473,90.485,90.46,90.48,135100001.0
2006-04-24 17:22:00,90.492,90.492,90.446,90.446,166199998.0
2006-04-24 17:23:00,90.441,90.459,90.426,90.457,119300000.0
2006-04-24 17:24:00,90.435,90.451,90.435,90.449,97500001.0
2006-04-24 17:25:00,90.448,90.456,90.427,90.445,297400002.0
2006-04-24 17:26:00,90.432,90.45,90.421,90.45,231900002.0
2006-04-24 17:27:00,90.432,90.452,90.425,90.442,209700002.0
2006-04-24 17:28:00,90.453,90.458,90.438,90.443,235599999.0
2006-04-24 17:29:00,90.451,90.466,90.441,90.465,165800003.0
2006-04-24 17:30:00,90.444,90.474,90.444,90.471,246399999.0
2006-04-24 17:31:00,90.476,90.497,90.464,90.477,215900000.0
2006-04-24 17:32:00,90.498,90.498,90.456,90.478,314300001.0
2006-04-24 17:33:00,90.481,90.497,90.467,90.483,213499998.0
2006-04-24 17:34:00,90.495,90.507,90.484,90.484,204300003.0
2006-04-24 17:35:00,90.478,90.49,90.47,90.485,217900001.0
2006-04-24 17:36:00,90.486,90.486,90.45,90.463,162999999.0
2006-04-24 17:37:00,90.453,90.466,90.434,90.462,341099996.0
2006-04-24 17:38:00,90.462,90.472,90.443,90.458,373300004.0
2006-04-24 17:39:00,90.459,90.459,90.433,90.44,84800000.0
2006-04-24 17:40:00,90.424,90.451,90.422,90.45,276100000.0
2006-04-24 17:41:00,90.444,90.462,90.431,90.457,296199995.0
2006-04-24 17:42:00,90.437,90.459,90.437,90.457,213799995.0
2006-04-24 17:43:00,90.45,90.463,90.431,90.452,248899999.0
2006-04-24 17:44:00,90.433,90.456,90.43,90.452,240500002.0
2006-04-24 17:45:00,90.449,90.458,90.433,90.435,294199997.0
2006-04-24 17:46:00,90.454,90.464,90.441,90.441,101199999.0
2006-04-24 17:47:00,90.454,90.471,90.45,90.462,267900000.0
2006-04-24 17:48:00,90.462,90.462,90.441,90.441,129499999.0
2006-04-24 17:49:00,90.431,90.464,90.425,90.442,225999998.0
2006-04-24 17:50:00,90.446,90.455,90.43,90.44,283699999.0
2006-04-24 17:51:00,90.429,90.452,90.429,90.446,194400000.0
2006-04-24 17:52:00,90.442,90.457,90.426,90.444,203499999.0
2006-04-24 17:53:00,90.431,90.463,90.424,90.443,190499997.0
2006-04-24 17:54:00,90.447,90.46,90.434,90.46,209000002.0
2006-04-24 17:55:00,90.448,90.46,90.435,90.455,206799998.0
2006-04-24 17:56:00,90.453,90.471,90.442,90.45,288499997.0
2006-04-24 17:57:00,90.459,90.464,90.43,90.43,243700000.0
2006-04-24 17:58:00,90.441,90.453,90.423,90.435,184300001.0
2006-04-24 17:59:00,90.455,90.458,90.435,90.435,203400000.0
2006-04-24 18:00:00,90.446,90.456,90.426,90.426,158999999.0
2006-04-24 18:01:00,90.46,90.47,90.44,90.45,1970099985.0
2006-04-24 18:02:00,90.44,90.47,90.44,90.47,1970099985.0
2006-04-24 18:03:00,90.46,90.48,90.46,90.47,1970099985.0
2006-04-24 18:04:00,90.46,90.47,90.45,90.46,1970099985.0
2006-04-24 18:05:00,90.45,90.47,90.45,90.46,1970099985.0
2006-04-24 18:06:00,90.47,90.48,90.46,90.47,1970099985.0
2006-04-24 18:07:00,90.48,90.48,90.46,90.47,1970099985.0
2006-04-24 18:08:00,90.48,90.48,90.45,90.46,1970099985.0
2006-04-24 18:09:00,90.44,90.442,90.414,90.437,1970099985.0
2006-04-24 18:10:00,90.423,90.436,90.402,90.426,1855699995.0
2006-04-24 18:11:00,90.422,90.444,90.405,90.417,802200004.0
2006-04-24 18:12:00,90.428,90.452,90.406,90.419,1254399996.0
2006-04-24 18:13:00,90.387,90.42,90.368,90.41,1911100002.0
2006-04-24 18:14:00,90.41,90.44,90.41,90.43,1218099989.0
2006-04-24 18:15:00,90.44,90.44,90.41,90.43,1218099989.0
2006-04-24 18:16:00,90.44,90.44,90.4,90.4,1218099989.0
2006-04-24 18:17:00,90.353,90.388,90.34,90.356,1218099989.0
2006-04-24 18:18:00,90.336,90.37,90.334,90.347,1273199993.0
2006-04-24 18:19:00,90.318,90.337,90.195,90.206,2011500000.0
2006-04-24 18:20:00,90.198,90.284,90.198,90.282,1990799994.0
2006-04-24 18:21:00,90.28,90.307,90.275,90.286,1697899996.0
2006-04-24 18:22:00,90.26,90.276,90.218,90.249,1518999984.0
2006-04-24 18:23:00,90.26,90.28,90.25,90.27,2077199995.0
2006-04-24 18:24:00,90.26,90.27,90.24,90.26,2077199995.0
2006-04-24 18:25:00,90.236,90.281,90.236,90.281,2077199995.0
2006-04-24 18:26:00,90.273,90.3,90.268,90.285,1987499999.0
2006-04-24 18:27:00,90.278,90.278,90.244,90.256,1506799995.0
2006-04-24 18:28:00,90.261,90.28,90.236,90.262,1571600000.0
2006-04-24 18:29:00,90.274,90.308,90.271,90.299,1199899993.0
2006-04-24 18:30:00,90.305,90.357,90.299,90.335,938800008.0
2006-04-24 18:31:00,90.349,90.349,90.304,90.327,1349499996.0
2006-04-24 18:32:00,90.335,90.346,90.313,90.315,1614999988.0
2006-04-24 18:33:00,90.318,90.335,90.298,90.308,2118099977.0
2006-04-24 18:34:00,90.307,90.323,90.281,90.321,1894799979.0
2006-04-24 18:35:00,90.316,90.325,90.285,90.29,1889599986.0
2006-04-24 18:36:00,90.313,90.325,90.286,90.299,872599991.0
2006-04-24 18:37:00,90.29,90.29,90.254,90.261,1244399999.0
2006-04-24 18:38:00,90.266,90.305,90.255,90.302,802600000.0
2006-04-24 18:39:00,90.287,90.309,90.27,90.307,1106100002.0
2006-04-24 18:40:00,90.319,90.34,90.29,90.29,1752599989.0
2006-04-24 18:41:00,90.303,90.305,90.265,90.265,645899999.0
2006-04-24 18:42:00,90.277,90.305,90.265,90.266,1291099994.0
2006-04-24 18:43:00,90.288,90.312,90.275,90.284,563600000.0
2006-04-24 18:44:00,90.272,90.29,90.24,90.255,618200001.0
2006-04-24 18:45:00,90.258,90.294,90.245,90.26,761700005.0
2006-04-24 18:46:00,90.282,90.306,90.277,90.298,776899997.0
2006-04-24 18:47:00,90.302,90.318,90.29,90.299,259399996.0
2006-04-24 18:48:00,90.294,90.327,90.285,90.318,515399995.0
2006-04-24 18:49:00,90.315,90.315,90.276,90.282,760900005.0
2006-04-24 18:50:00,90.271,90.301,90.271,90.301,1011100008.0
2006-04-24 18:51:00,90.286,90.315,90.286,90.305,1214600011.0
2006-04-24 18:52:00,90.291,90.31,90.267,90.277,1300800000.0
2006-04-24 18:53:00,90.282,90.288,90.257,90.275,1583899991.0
2006-04-24 18:54:00,90.27,90.289,90.257,90.273,1586599986.0
2006-04-24 18:55:00,90.278,90.294,90.255,90.26,1608299995.0
2006-04-24 18:56:00,90.261,90.288,90.256,90.287,191299999.0
2006-04-24 18:57:00,90.285,90.287,90.256,90.266,431000000.0
2006-04-24 18:58:00,90.269,90.295,90.269,90.282,956699996.0
2006-04-24 18:59:00,90.274,90.298,90.271,90.294,1058500001.0
2006-04-24 19:00:00,90.291,90.291,90.265,90.265,292500002.0
2006-04-24 19:01:00,90.266,90.287,90.259,90.28,599799992.0
2006-04-24 19:02:00,90.268,90.285,90.259,90.275,243600000.0
2006-04-24 19:03:00,90.262,90.288,90.262,90.283,413499998.0
2006-04-24 19:04:00,90.272,90.295,90.269,90.286,483899994.0
2006-04-24 19:05:00,90.265,90.281,90.256,90.274,417499998.0
2006-04-24 19:06:00,90.261,90.285,90.251,90.275,1105699991.0
2006-04-24 19:07:00,90.285,90.295,90.262,90.262,1339899997.0
2006-04-24 19:08:00,90.261,90.293,90.261,90.289,1630799995.0
2006-04-24 19:09:00,90.294,90.295,90.261,90.279,924599993.0
2006-04-24 19:10:00,90.291,90.299,90.26,90.286,175899998.0
2006-04-24 19:11:00,90.29,90.296,90.272,90.272,549299991.0
2006-04-24 19:12:00,90.286,90.297,90.274,90.283,318599997.0
2006-04-24 19:13:00,90.284,90.296,90.261,90.261,460000002.0
2006-04-24 19:14:00,90.265,90.289,90.257,90.289,440899997.0
2006-04-24 19:15:00,90.28,90.301,90.271,90.292,945899993.0
2006-04-24 19:16:00,90.27,90.297,90.266,90.283,514699998.0
2006-04-24 19:17:00,90.281,90.285,90.254,90.265,721299994.0
2006-04-24 19:18:00,90.276,90.291,90.258,90.258,717999999.0
2006-04-24 19:19:00,90.276,90.301,90.253,90.279,1277599995.0
2006-04-24 19:20:00,90.303,90.307,90.276,90.292,819499999.0
2006-04-24 19:21:00,90.287,90.303,90.265,90.285,792400001.0
2006-04-24 19:22:00,90.273,90.286,90.257,90.286,235200000.0
2006-04-24 19:23:00,90.273,90.301,90.27,90.293,1736599986.0
2006-04-24 19:24:00,90.295,90.306,90.282,90.297,844200004.0
2006-04-24 19:25:00,90.285,90.298,90.264,90.293,950100001.0
2006-04-24 19:26:00,90.291,90.303,90.262,90.263,1589999995.0
2006-04-24 19:27:00,90.285,90.288,90.261,90.268,1415499991.0
2006-04-24 19:28:00,90.285,90.295,90.265,90.28,1147100004.0
2006-04-24 19:29:00,90.29,90.29,90.26,90.272,236500000.0
2006-04-24 19:30:00,90.298,90.298,90.256,90.277,1092999997.0
2006-04-24 19:31:00,90.288,90.308,90.274,90.288,699899997.0
2006-04-24 19:32:00,90.286,90.301,90.273,90.296,942399999.0
2006-04-24 19:33:00,90.283,90.303,90.283,90.293,691699996.0
2006-04-24 19:34:00,90.283,90.305,90.269,90.294,1162100006.0
2006-04-24 19:35:00,90.298,90.308,90.272,90.286,1021000008.0
2006-04-24 19:36:00,90.295,90.323,90.293,90.323,753800001.0
2006-04-24 19:37:00,90.309,90.324,90.296,90.314,199600005.0
2006-04-24 19:38:00,90.313,90.322,90.292,90.294,790500000.0
2006-04-24 19:39:00,90.306,90.317,90.286,90.29,649000006.0
2006-04-24 19:40:00,90.304,90.321,90.288,90.29,665299995.0
2006-04-24 19:41:00,90.298,90.32,90.293,90.307,985199994.0
2006-04-24 19:42:00,90.305,90.31,90.289,90.298,991699998.0
2006-04-24 19:43:00,90.294,90.322,90.293,90.322,328799995.0
2006-04-24 19:44:00,90.308,90.334,90.307,90.316,955599998.0
2006-04-24 19:45:00,90.321,90.329,90.298,90.315,343200002.0
2006-04-24 19:46:00,90.323,90.326,90.298,90.298,647899997.0
2006-04-24 19:47:00,90.319,90.33,90.301,90.318,364300002.0
2006-04-24 19:48:00,90.326,90.341,90.315,90.333,1109199997.0
2006-04-24 19:49:00,90.31,90.33,90.304,90.325,814899999.0
2006-04-24 19:50:00,90.298,90.321,90.295,90.317,585400000.0
2006-04-24 19:51:00,90.3,90.33,90.3,90.322,622499998.0
2006-04-24 19:52:00,90.323,90.329,90.301,90.306,411600002.0
2006-04-24 19:53:00,90.327,90.339,90.308,90.315,635499997.0
2006-04-24 19:54:00,90.321,90.335,90.31,90.326,866299993.0
2006-04-24 19:55:00,90.313,90.333,90.31,90.327,282000000.0
2006-04-24 19:56:00,90.319,90.33,90.308,90.325,430000001.0
2006-04-24 19:57:00,90.327,90.346,90.305,90.331,610799999.0
2006-04-24 19:58:00,90.332,90.357,90.33,90.353,939299993.0
2006-04-24 19:59:00,90.344,90.344,90.314,90.314,827199998.0
2006-04-24 20:00:00,90.313,90.333,90.313,90.327,544900001.0
2006-04-24 20:01:00,90.332,90.337,90.308,90.313,481599996.0
2006-04-24 20:02:00,90.321,90.325,90.295,90.3,577399999.0
2006-04-24 20:03:00,90.297,90.318,90.29,90.318,685800002.0
2006-04-24 20:04:00,90.318,90.318,90.292,90.306,526600002.0
2006-04-24 20:05:00,90.307,90.321,90.299,90.312,630599998.0
2006-04-24 20:06:00,90.305,90.319,90.275,90.275,690099994.0
2006-04-24 20:07:00,90.301,90.314,90.292,90.312,447200001.0
2006-04-24 20:08:00,90.299,90.315,90.27,90.286,644299995.0
2006-04-24 20:09:00,90.275,90.283,90.249,90.254,463500000.0
2006-04-24 20:10:00,90.267,90.267,90.234,90.234,663999998.0
2006-04-24 20:11:00,90.245,90.255,90.199,90.221,1353900004.0
2006-04-24 20:12:00,90.226,90.241,90.205,90.211,1371399998.0
2006-04-24 20:13:00,90.228,90.244,90.209,90.216,950799995.0
2006-04-24 20:14:00,90.209,90.229,90.19,90.217,632999994.0
2006-04-24 20:15:00,90.202,90.229,90.199,90.222,1009400004.0
2006-04-24 20:16:00,90.213,90.226,90.192,90.21,1374299998.0
2006-04-24 20:17:00,90.217,90.226,90.2,90.2,239900004.0
2006-04-24 20:18:00,90.213,90.228,90.208,90.225,212800001.0
2006-04-24 20:19:00,90.214,90.244,90.2,90.231,1529500011.0
2006-04-24 20:20:00,90.212,90.241,90.198,90.216,1605199997.0
2006-04-24 20:21:00,90.223,90.226,90.201,90.203,368099998.0
2006-04-24 20:22:00,90.192,90.224,90.192,90.22,1085600007.0
2006-04-24 20:23:00,90.23,90.24,90.212,90.223,962500003.0
2006-04-24 20:24:00,90.231,90.257,90.231,90.257,460200005.0
2006-04-24 20:25:00,90.243,90.255,90.222,90.24,699899991.0
2006-04-24 20:26:00,90.232,90.256,90.225,90.243,454599994.0
2006-04-24 20:27:00,90.238,90.267,90.231,90.253,1197099998.0
2006-04-24 20:28:00,90.251,90.274,90.242,90.263,1913499998.0
2006-04-24 20:29:00,90.28,90.28,90.27,90.28,1794699985.0
2006-04-24 20:30:00,90.27,90.29,90.27,90.28,1794699985.0
2006-04-24 20:31:00,90.265,90.265,90.232,90.234,1794699985.0
2006-04-24 20:32:00,90.24,90.26,90.23,90.24,597000004.0
2006-04-24 20:33:00,90.23,90.231,90.203,90.215,597000004.0
2006-04-24 20:34:00,90.217,90.217,90.183,90.19,319899997.0
2006-04-24 20:35:00,90.205,90.211,90.182,90.182,577299994.0
2006-04-24 20:36:00,90.187,90.208,90.177,90.2,504000002.0
2006-04-24 20:37:00,90.182,90.206,90.172,90.193,488899996.0
2006-04-24 20:38:00,90.192,90.196,90.157,90.173,1557699996.0
2006-04-24 20:39:00,90.177,90.204,90.176,90.197,1151999993.0
2006-04-24 20:40:00,90.179,90.201,90.177,90.195,1791299983.0
2006-04-24 20:41:00,90.19,90.195,90.165,90.181,1086699993.0
2006-04-24 20:42:00,90.179,90.19,90.161,90.18,687799998.0
2006-04-24 20:43:00,90.173,90.202,90.167,90.186,639500000.0
2006-04-24 20:44:00,90.183,90.199,90.17,90.195,1057100002.0
2006-04-24 20:45:00,90.19,90.192,90.161,90.161,1085799988.0
2006-04-24 20:46:00,90.185,90.196,90.169,90.17,846499997.0
2006-04-24 20:47:00,90.168,90.202,90.162,90.187,1172599996.0
2006-04-24 20:48:00,90.17,90.195,90.161,90.191,778300000.0
2006-04-24 20:49:00,90.191,90.218,90.188,90.196,756600003.0
2006-04-24 20:50:00,90.185,90.205,90.175,90.192,950800008.0
2006-04-24 20:51:00,90.184,90.21,90.179,90.202,733500000.0
2006-04-24 20:52:00,90.205,90.217,90.184,90.206,737799996.0
2006-04-24 20:53:00,90.216,90.248,90.21,90.234,1395499992.0
2006-04-24 20:54:00,90.234,90.25,90.226,90.242,451399995.0
2006-04-24 20:55:00,90.244,90.261,90.229,90.252,1046399992.0
2006-04-24 20:56:00,90.24,90.263,90.228,90.228,1018600001.0
2006-04-24 20:57:00,90.243,90.246,90.219,90.231,1430899994.0
2006-04-24 20:58:00,90.25,90.27,90.25,90.27,1910500007.0
2006-04-24 20:59:00,90.242,90.276,90.221,90.248,1910500007.0
2006-04-24 21:00:00,90.28,90.29,90.27,90.28,739200000.0
2006-04-24 21:01:00,90.26,90.28,90.26,90.27,739200000.0
2006-04-24 21:02:00,90.237,90.273,90.229,90.273,739200000.0
2006-04-24 21:03:00,90.28,90.293,90.258,90.265,501999997.0
2006-04-24 21:04:00,90.262,90.278,90.244,90.258,499600000.0
2006-04-24 21:05:00,90.251,90.274,90.237,90.258,336000000.0
2006-04-24 21:06:00,90.259,90.283,90.251,90.257,639399999.0
2006-04-24 21:07:00,90.255,90.266,90.236,90.248,558600001.0
2006-04-24 21:08:00,90.258,90.274,90.241,90.254,427299998.0
2006-04-24 21:09:00,90.266,90.276,90.25,90.251,360500005.0
2006-04-24 21:10:00,90.273,90.281,90.26,90.26,374799998.0
2006-04-24 21:11:00,90.252,90.27,90.246,90.265,377700002.0
2006-04-24 21:12:00,90.244,90.284,90.244,90.268,472900000.0
2006-04-24 21:13:00,90.285,90.294,90.265,90.288,1099399998.0
2006-04-24 21:14:00,90.285,90.308,90.264,90.292,1066599988.0
2006-04-24 21:15:00,90.307,90.308,90.28,90.281,1091699999.0
2006-04-24 21:16:00,90.276,90.294,90.264,90.284,436899998.0
2006-04-24 21:17:00,90.29,90.301,90.27,90.273,1189299998.0
2006-04-24 21:18:00,90.266,90.288,90.254,90.283,748300002.0
2006-04-24 21:19:00,90.279,90.291,90.261,90.283,1110099990.0
2006-04-24 21:20:00,90.293,90.293,90.26,90.268,1540500000.0
2006-04-24 21:21:00,90.293,90.301,90.265,90.267,1771700000.0
2006-04-24 21:22:00,90.277,90.288,90.254,90.265,1413500001.0
2006-04-24 21:23:00,90.29,90.302,90.261,90.284,854299994.0
2006-04-24 21:24:00,90.29,90.303,90.278,90.3,620399996.0
2006-04-24 21:25:00,90.285,90.322,90.285,90.312,1155699996.0
2006-04-24 21:26:00,90.32,90.332,90.306,90.309,567400003.0
2006-04-24 21:27:00,90.305,90.324,90.299,90.315,457099999.0
2006-04-24 21:28:00,90.304,90.316,90.287,90.307,260400001.0
2006-04-24 21:29:00,90.312,90.312,90.266,90.282,764799995.0
2006-04-24 21:30:00,90.284,90.298,90.264,90.285,418099994.0
2006-04-24 21:31:00,90.265,90.297,90.265,90.28,254400006.0
2006-04-24 21:32:00,90.281,90.292,90.254,90.263,1329299994.0
2006-04-24 21:33:00,90.243,90.269,90.24,90.251,246399996.0
2006-04-24 21:34:00,90.252,90.27,90.23,90.25,420899996.0
2006-04-24 21:35:00,90.251,90.266,90.237,90.253,409700001.0
2006-04-24 21:36:00,90.251,90.263,90.231,90.245,162599998.0
2006-04-24 21:37:00,90.242,90.275,90.242,90.263,323000002.0
2006-04-24 21:38:00,90.244,90.265,90.244,90.262,431999999.0
2006-04-24 21:39:00,90.269,90.294,90.258,90.282,215799998.0
2006-04-24 21:40:00,90.275,90.297,90.267,90.279,465600002.0
2006-04-24 21:41:00,90.275,90.286,90.253,90.253,388499996.0
2006-04-24 21:42:00,90.272,90.295,90.262,90.28,519799998.0
2006-04-24 21:43:00,90.29,90.292,90.263,90.276,495800001.0
2006-04-24 21:44:00,90.284,90.317,90.277,90.317,1460999996.0
2006-04-24 21:45:00,90.293,90.31,90.27,90.307,1039600001.0
2006-04-24 21:46:00,90.297,90.317,90.29,90.29,573000000.0
2006-04-24 21:47:00,90.315,90.325,90.297,90.3,926599996.0
2006-04-24 21:48:00,90.324,90.342,90.315,90.32,344899998.0
2006-04-24 21:49:00,90.339,90.343,90.309,90.317,570500002.0
2006-04-24 21:50:00,90.333,90.345,90.319,90.332,110699999.0
2006-04-24 21:51:00,90.352,90.354,90.328,90.34,302200005.0
2006-04-24 21:52:00,90.325,90.353,90.314,90.336,536399997.0
2006-04-24 21:53:00,90.342,90.347,90.327,90.33,259100001.0
2006-04-24 21:54:00,90.341,90.353,90.332,90.347,186000000.0
2006-04-24 21:55:00,90.337,90.362,90.337,90.353,118399999.0
2006-04-24 21:56:00,90.343,90.356,90.317,90.322,609600001.0
2006-04-24 21:57:00,90.313,90.332,90.307,90.332,99999997.0
2006-04-24 21:58:00,90.321,90.335,90.316,90.332,202699998.0
2006-04-24 21:59:00,90.332,90.332,90.29,90.296,511400003.0
2006-04-24 22:00:00,90.317,90.326,90.283,90.297,660300006.0
2006-04-24 22:01:00,90.316,90.323,90.292,90.309,749399990.0
2006-04-24 22:02:00,90.302,90.328,90.295,90.321,1092900001.0
2006-04-24 22:03:00,90.307,90.336,90.307,90.327,292100000.0
2006-04-24 22:04:00,90.335,90.335,90.304,90.318,645499992.0
2006-04-24 22:05:00,90.317,90.325,90.295,90.302,287200001.0
2006-04-24 22:06:00,90.295,90.312,90.288,90.308,271699994.0
2006-04-24 22:07:00,90.313,90.315,90.289,90.289,192200000.0
2006-04-24 22:08:00,90.305,90.31,90.284,90.284,134699999.0
2006-04-24 22:09:00,90.285,90.302,90.272,90.29,337300001.0
2006-04-24 22:10:00,90.284,90.306,90.265,90.287,222400000.0
2006-04-24 22:11:00,90.292,90.299,90.268,90.279,402299994.0
2006-04-24 22:12:00,90.281,90.307,90.262,90.303,433999999.0
2006-04-24 22:13:00,90.307,90.312,90.281,90.292,498500000.0
2006-04-24 22:14:00,90.307,90.314,90.29,90.297,150799998.0
2006-04-24 22:15:00,90.305,90.327,90.304,90.323,477299999.0
2006-04-24 22:16:00,90.323,90.334,90.303,90.307,303200001.0
2006-04-24 22:17:00,90.311,90.331,90.306,90.328,111299997.0
2006-04-24 22:18:00,90.321,90.322,90.296,90.296,216000001.0
2006-04-24 22:19:00,90.304,90.325,90.284,90.302,198300000.0
2006-04-24 22:20:00,90.294,90.312,90.294,90.311,154100000.0
2006-04-24 22:21:00,90.304,90.314,90.287,90.296,109499999.0
2006-04-24 22:22:00,90.302,90.315,90.285,90.302,542299998.0
2006-04-24 22:23:00,90.3,90.3,90.282,90.282,225700000.0
2006-04-24 22:24:00,90.308,90.313,90.294,90.297,117500003.0
2006-04-24 22:25:00,90.3,90.327,90.3,90.327,176299999.0
2006-04-24 22:26:00,90.305,90.328,90.305,90.328,72200000.0
2006-04-24 22:27:00,90.329,90.348,90.317,90.337,718000001.0
2006-04-24 22:28:00,90.337,90.351,90.32,90.329,306599997.0
2006-04-24 22:29:00,90.329,90.345,90.301,90.326,327799997.0
2006-04-24 22:30:00,90.323,90.348,90.315,90.348,516700000.0
2006-04-24 22:31:00,90.323,90.34,90.317,90.334,118600000.0
2006-04-24 22:32:00,90.309,90.336,90.309,90.332,277199995.0
2006-04-24 22:33:00,90.32,90.344,90.318,90.341,514099995.0
2006-04-24 22:34:00,90.33,90.361,90.328,90.352,550900005.0
2006-04-24 22:35:00,90.345,90.368,90.344,90.368,236199998.0
2006-04-24 22:36:00,90.369,90.373,90.337,90.351,495100005.0
2006-04-24 22:37:00,90.356,90.374,90.347,90.367,121400000.0
2006-04-24 22:38:00,90.363,90.366,90.341,90.341,166099999.0
2006-04-24 22:39:00,90.355,90.36,90.331,90.334,279899996.0
2006-04-24 22:40:00,90.336,90.356,90.334,90.351,326899999.0
2006-04-24 22:41:00,90.354,90.354,90.334,90.338,235599997.0
2006-04-24 22:42:00,90.344,90.358,90.322,90.34,260099997.0
2006-04-24 22:43:00,90.331,90.357,90.325,90.344,610599991.0
2006-04-24 22:44:00,90.348,90.366,90.337,90.339,540300000.0
2006-04-24 22:45:00,90.353,90.373,90.333,90.371,507300003.0
2006-04-24 22:46:00,90.36,90.38,90.344,90.375,360499999.0
2006-04-24 22:47:00,90.358,90.377,90.349,90.367,315099999.0
2006-04-24 22:48:00,90.367,90.374,90.332,90.334,495899998.0
2006-04-24 22:49:00,90.36,90.375,90.337,90.346,555400004.0
2006-04-24 22:50:00,90.356,90.356,90.327,90.327,201599999.0
2006-04-24 22:51:00,90.333,90.36,90.331,90.36,500599997.0
2006-04-24 22:52:00,90.365,90.365,90.342,90.342,156600000.0
2006-04-24 22:53:00,90.356,90.361,90.316,90.332,436800004.0
2006-04-24 22:54:00,90.341,90.385,90.341,90.382,221199998.0
2006-04-24 22:55:00,90.383,90.383,90.349,90.35,527999999.0
2006-04-24 22:56:00,90.358,90.361,90.338,90.339,196399996.0
2006-04-24 22:57:00,90.368,90.37,90.337,90.347,279699999.0
2006-04-24 22:58:00,90.377,90.377,90.356,90.36,121499998.0
2006-04-24 22:59:00,90.365,90.365,90.294,90.3,321599997.0
2006-04-24 23:00:00,90.37,90.37,90.342,90.365,192099996.0
2006-04-24 23:01:00,90.355,90.371,90.33,90.33,216799997.0
2006-04-24 23:02:00,90.355,90.364,90.323,90.33,126100001.0
2006-04-24 23:03:00,90.316,90.354,90.308,90.311,240099998.0
2006-04-24 23:04:00,90.351,90.363,90.313,90.335,368999996.0
2006-04-24 23:05:00,90.326,90.366,90.307,90.339,123900001.0
2006-04-24 23:06:00,90.352,90.362,90.324,90.334,309999999.0
2006-04-24 23:07:00,90.347,90.375,90.338,90.367,217300003.0
2006-04-24 23:08:00,90.336,90.367,90.327,90.353,317700001.0
2006-04-24 23:09:00,90.338,90.361,90.329,90.347,179000001.0
2006-04-24 23:10:00,90.35,90.375,90.333,90.353,179999997.0
2006-04-24 23:11:00,90.339,90.379,90.327,90.371,186699997.0
2006-04-24 23:12:00,90.367,90.393,90.355,90.383,259599995.0
2006-04-24 23:13:00,90.382,90.411,90.371,90.381,232000002.0
2006-04-24 23:14:00,90.394,90.417,90.362,90.371,263999997.0
2006-04-24 23:15:00,90.368,90.401,90.345,90.366,470499998.0
2006-04-24 23:16:00,90.357,90.386,90.342,90.372,255500001.0
2006-04-24 23:17:00,90.362,90.397,90.354,90.385,260499993.0
2006-04-24 23:18:00,90.346,90.392,90.34,90.383,250099997.0
2006-04-24 23:19:00,90.377,90.395,90.349,90.381,243100002.0
2006-04-24 23:20:00,90.397,90.406,90.362,90.37,174499998.0
2006-04-24 23:21:00,90.363,90.39,90.357,90.369,176099997.0
2006-04-24 23:22:00,90.373,90.413,90.362,90.371,263799998.0
2006-04-24 23:23:00,90.374,90.399,90.363,90.384,272100002.0
2006-04-24 23:24:00,90.363,90.388,90.353,90.373,271900002.0
2006-04-24 23:25:00,90.389,90.406,90.361,90.406,277599994.0
2006-04-24 23:26:00,90.381,90.426,90.368,90.412,212700000.0
2006-04-24 23:27:00,90.396,90.413,90.394,90.394,62800001.0
2006-04-24 23:28:00,90.396,90.422,90.388,90.388,198799999.0
2006-04-24 23:29:00,90.417,90.429,90.39,90.423,356599996.0
2006-04-24 23:30:00,90.414,90.43,90.407,90.43,266500000.0
2006-04-24 23:31:00,90.412,90.43,90.408,90.429,160700002.0
2006-04-24 23:32:00,90.414,90.436,90.414,90.426,175999999.0
2006-04-24 23:33:00,90.424,90.44,90.405,90.427,132300002.0
2006-04-24 23:34:00,90.437,90.437,90.403,90.41,278699999.0
2006-04-24 23:35:00,90.423,90.432,90.383,90.408,322899996.0
2006-04-24 23:36:00,90.433,90.433,90.412,90.412,143499998.0
2006-04-24 23:37:00,90.427,90.435,90.41,90.411,320399997.0
2006-04-24 23:38:00,90.406,90.423,90.396,90.421,223499999.0
2006-04-24 23:39:00,90.427,90.435,90.41,90.425,181900000.0
2006-04-24 23:40:00,90.413,90.439,90.411,90.426,277200001.0
2006-04-24 23:41:00,90.426,90.431,90.404,90.42,214100001.0
2006-04-24 23:42:00,90.416,90.426,90.391,90.391,134199999.0
2006-04-24 23:43:00,90.402,90.427,90.402,90.427,273900002.0
2006-04-24 23:44:00,90.4,90.431,90.4,90.423,355599999.0
2006-04-24 23:45:00,90.423,90.443,90.413,90.443,192599998.0
2006-04-24 23:46:00,90.431,90.434,90.417,90.423,67100000.0
2006-04-24 23:47:00,90.426,90.445,90.412,90.435,186499998.0
2006-04-24 23:48:00,90.423,90.447,90.422,90.447,153800001.0
2006-04-24 23:49:00,90.44,90.454,90.428,90.454,153499997.0
2006-04-24 23:50:00,90.435,90.465,90.435,90.46,160100001.0
2006-04-24 23:51:00,90.451,90.453,90.426,90.435,228900002.0
2006-04-24 23:52:00,90.426,90.445,90.418,90.429,152999999.0
2006-04-24 23:53:00,90.409,90.424,90.401,90.415,217900001.0
2006-04-24 23:54:00,90.404,90.421,90.395,90.421,211900000.0
2006-04-24 23:55:00,90.415,90.423,90.4,90.403,150500001.0
2006-04-24 23:56:00,90.406,90.421,90.397,90.412,195899997.0
2006-04-24 23:57:00,90.413,90.423,90.398,90.423,191800000.0
2006-04-24 23:58:00,90.415,90.415,90.384,90.407,192500000.0
2006-04-24 23:59:00,90.4,90.415,90.4,90.415,84100000.0
2006-04-25 00:00:00,90.417,90.419,90.391,90.411,370900000.0
2006-04-25 00:01:00,90.381,90.419,90.381,90.418,235799999.0
2006-04-25 00:02:00,90.403,90.418,90.403,90.417,19100000.0
2006-04-25 00:03:00,90.417,90.431,90.407,90.409,244299999.0
2006-04-25 00:04:00,90.406,90.409,90.386,90.402,431600004.0
2006-04-25 00:05:00,90.41,90.411,90.392,90.396,218100001.0
2006-04-25 00:06:00,90.38,90.4,90.371,90.4,300700000.0
2006-04-25 00:07:00,90.383,90.404,90.381,90.404,327299999.0
2006-04-25 00:08:00,90.379,90.397,90.375,90.392,181799998.0
2006-04-25 00:09:00,90.397,90.403,90.355,90.355,231800005.0
2006-04-25 00:10:00,90.398,90.417,90.381,90.398,180199999.0
2006-04-25 00:11:00,90.391,90.391,90.363,90.364,166300002.0
2006-04-25 00:12:00,90.379,90.384,90.346,90.346,132999999.0
2006-04-25 00:13:00,90.371,90.378,90.341,90.352,173500000.0
2006-04-25 00:14:00,90.362,90.375,90.345,90.354,193900000.0
2006-04-25 00:15:00,90.348,90.367,90.346,90.363,186699999.0
2006-04-25 00:16:00,90.335,90.356,90.317,90.339,196700001.0
2006-04-25 00:17:00,90.35,90.354,90.327,90.331,286899998.0
2006-04-25 00:18:00,90.348,90.364,90.341,90.343,111200000.0
2006-04-25 00:19:00,90.349,90.375,90.348,90.356,290299998.0
2006-04-25 00:20:00,90.338,90.364,90.335,90.353,240300000.0
2006-04-25 00:21:00,90.343,90.37,90.343,90.347,238500003.0
2006-04-25 00:22:00,90.363,90.373,90.348,90.364,200100000.0
2006-04-25 00:23:00,90.366,90.368,90.346,90.346,142800000.0
2006-04-25 00:24:00,90.351,90.351,90.306,90.31,289300000.0
2006-04-25 00:25:00,90.333,90.358,90.321,90.358,128700003.0
2006-04-25 00:26:00,90.357,90.357,90.327,90.327,96200000.0
2006-04-25 00:27:00,90.344,90.346,90.324,90.324,274199997.0
2006-04-25 00:28:00,90.322,90.34,90.321,90.335,188399999.0
2006-04-25 00:29:00,90.339,90.339,90.31,90.33,283400001.0
2006-04-25 00:30:00,90.321,90.328,90.297,90.314,213700004.0
2006-04-25 00:31:00,90.306,90.325,90.3,90.301,285199999.0
2006-04-25 00:32:00,90.295,90.321,90.293,90.308,209100001.0
2006-04-25 00:33:00,90.31,90.31,90.285,90.299,242799997.0
2006-04-25 00:34:00,90.308,90.31,90.267,90.267,100700003.0
2006-04-25 00:35:00,90.31,90.32,90.29,90.306,193700002.0
2006-04-25 00:36:00,90.321,90.328,90.296,90.328,218599998.0
2006-04-25 00:37:00,90.322,90.322,90.292,90.299,180799999.0
2006-04-25 00:38:00,90.312,90.322,90.294,90.304,94700000.0
2006-04-25 00:39:00,90.323,90.334,90.307,90.317,371500001.0
2006-04-25 00:40:00,90.323,90.337,90.307,90.332,253500000.0
2006-04-25 00:41:00,90.334,90.342,90.31,90.31,200099998.0
2006-04-25 00:42:00,90.294,90.319,90.293,90.314,254599998.0
2006-04-25 00:43:00,90.312,90.318,90.29,90.318,113799999.0
2006-04-25 00:44:00,90.297,90.313,90.288,90.308,187700001.0
2006-04-25 00:45:00,90.312,90.318,90.271,90.291,173300000.0
2006-04-25 00:46:00,90.29,90.322,90.286,90.322,71999999.0
2006-04-25 00:47:00,90.307,90.325,90.295,90.313,419700006.0
2006-04-25 00:48:00,90.306,90.325,90.299,90.319,263499995.0
2006-04-25 00:49:00,90.328,90.33,90.308,90.328,241299999.0
2006-04-25 00:50:00,90.314,90.33,90.31,90.32,149800001.0
2006-04-25 00:51:00,90.303,90.332,90.301,90.32,208200001.0
2006-04-25 00:52:00,90.327,90.327,90.296,90.3,200300002.0
2006-04-25 00:53:00,90.31,90.328,90.304,90.328,123700002.0
2006-04-25 00:54:00,90.327,90.327,90.3,90.302,170499999.0
2006-04-25 00:55:00,90.31,90.335,90.31,90.335,226099998.0
2006-04-25 00:56:00,90.3,90.334,90.3,90.334,253000002.0
2006-04-25 00:57:00,90.34,90.345,90.317,90.324,238399999.0
2006-04-25 00:58:00,90.327,90.327,90.301,90.301,324599999.0
2006-04-25 00:59:00,90.319,90.33,90.309,90.33,254100001.0
2006-04-25 01:00:00,90.303,90.337,90.303,90.332,193399998.0
2006-04-25 01:01:00,90.322,90.343,90.32,90.328,244899999.0
2006-04-25 01:02:00,90.336,90.355,90.323,90.35,192500002.0
2006-04-25 01:03:00,90.337,90.345,90.319,90.331,76600000.0
2006-04-25 01:04:00,90.33,90.35,90.328,90.343,102599999.0
2006-04-25 01:05:00,90.333,90.351,90.329,90.331,255200002.0
2006-04-25 01:06:00,90.325,90.351,90.321,90.351,193399998.0
2006-04-25 01:07:00,90.352,90.354,90.325,90.325,198599999.0
2006-04-25 01:08:00,90.34,90.356,90.333,90.342,134899999.0
2006-04-25 01:09:00,90.349,90.363,90.337,90.351,102899999.0
2006-04-25 01:10:00,90.362,90.362,90.325,90.34,146199997.0
2006-04-25 01:11:00,90.342,90.344,90.314,90.322,186599997.0
2006-04-25 01:12:00,90.307,90.336,90.307,90.313,251600000.0
2006-04-25 01:13:00,90.327,90.342,90.313,90.33,161399996.0
2006-04-25 01:14:00,90.318,90.336,90.304,90.311,220299999.0
2006-04-25 01:15:00,90.333,90.343,90.328,90.343,45100000.0
2006-04-25 01:16:00,90.353,90.367,90.336,90.336,189699999.0
2006-04-25 01:17:00,90.352,90.363,90.335,90.358,234399995.0
2006-04-25 01:18:00,90.346,90.36,90.338,90.345,201800001.0
2006-04-25 01:19:00,90.34,90.36,90.34,90.355,139800000.0
2006-04-25 01:20:00,90.35,90.358,90.323,90.323,266100005.0
2006-04-25 01:21:00,90.348,90.36,90.331,90.331,222399998.0
2006-04-25 01:22:00,90.324,90.352,90.324,90.352,200099999.0
2006-04-25 01:23:00,90.321,90.347,90.318,90.347,155100000.0
2006-04-25 01:24:00,90.332,90.351,90.325,90.343,170400000.0
2006-04-25 01:25:00,90.335,90.355,90.328,90.341,266600002.0
2006-04-25 01:26:00,90.356,90.36,90.329,90.342,159800002.0
2006-04-25 01:27:00,90.353,90.379,90.353,90.374,298799998.0
2006-04-25 01:28:00,90.345,90.363,90.338,90.358,210900001.0
2006-04-25 01:29:00,90.354,90.37,90.329,90.35,250999998.0
2006-04-25 01:30:00,90.374,90.398,90.361,90.391,290299999.0
2006-04-25 01:31:00,90.392,90.393,90.367,90.369,192099999.0
2006-04-25 01:32:00,90.372,90.392,90.361,90.381,130500000.0
2006-04-25 01:33:00,90.378,90.39,90.368,90.39,60300000.0
2006-04-25 01:34:00,90.395,90.406,90.372,90.384,320800001.0
2006-04-25 01:35:00,90.405,90.411,90.391,90.397,262700003.0
2006-04-25 01:36:00,90.39,90.41,90.386,90.407,234100000.0
2006-04-25 01:37:00,90.4,90.415,90.386,90.408,215699996.0
2006-04-25 01:38:00,90.402,90.412,90.373,90.392,245300004.0
2006-04-25 01:39:00,90.381,90.386,90.36,90.373,137699999.0
2006-04-25 01:40:00,90.383,90.383,90.363,90.365,188600000.0
2006-04-25 01:41:00,90.362,90.392,90.362,90.39,223500000.0
2006-04-25 01:42:00,90.379,90.387,90.359,90.382,335800000.0
2006-04-25 01:43:00,90.373,90.384,90.358,90.359,272999997.0
2006-04-25 01:44:00,90.365,90.379,90.362,90.375,166599999.0
2006-04-25 01:45:00,90.356,90.38,90.356,90.361,195199997.0
2006-04-25 01:46:00,90.38,90.388,90.367,90.381,168599998.0
2006-04-25 01:47:00,90.372,90.372,90.339,90.339,161699998.0
2006-04-25 01:48:00,90.339,90.355,90.32,90.355,285399998.0
2006-04-25 01:49:00,90.331,90.354,90.324,90.337,341500004.0
2006-04-25 01:50:00,90.311,90.343,90.311,90.341,205799999.0
2006-04-25 01:51:00,90.345,90.345,90.323,90.327,287700002.0
2006-04-25 01:52:00,90.331,90.351,90.331,90.346,285700001.0
2006-04-25 01:53:00,90.318,90.338,90.292,90.327,209400000.0
2006-04-25 01:54:00,90.333,90.335,90.31,90.316,193400002.0
2006-04-25 01:55:00,90.321,90.344,90.317,90.338,237699997.0
2006-04-25 01:56:00,90.327,90.334,90.307,90.313,373300002.0
2006-04-25 01:57:00,90.322,90.322,90.292,90.296,244599999.0
2006-04-25 01:58:00,90.299,90.32,90.293,90.32,297200005.0
2006-04-25 01:59:00,90.322,90.327,90.305,90.313,449300002.0
2006-04-25 02:00:00,90.316,90.318,90.287,90.287,237200000.0
2006-04-25 02:01:00,90.29,90.304,90.274,90.286,243100002.0
2006-04-25 02:02:00,90.292,90.298,90.276,90.285,62400000.0
2006-04-25 02:03:00,90.291,90.293,90.256,90.256,305099999.0
2006-04-25 02:04:00,90.279,90.281,90.265,90.265,68900000.0
2006-04-25 02:05:00,90.28,90.287,90.263,90.271,277499998.0
2006-04-25 02:06:00,90.261,90.274,90.224,90.229,239799997.0
2006-04-25 02:07:00,90.2,90.22,90.181,90.212,268899999.0
2006-04-25 02:08:00,90.213,90.217,90.19,90.19,325399998.0
2006-04-25 02:09:00,90.185,90.212,90.185,90.204,313600008.0
2006-04-25 02:10:00,90.188,90.188,90.135,90.136,125900000.0
2006-04-25 02:11:00,90.143,90.163,90.121,90.142,262500002.0
2006-04-25 02:12:00,90.15,90.177,90.148,90.177,146399997.0
2006-04-25 02:13:00,90.165,90.191,90.155,90.155,188700006.0
2006-04-25 02:14:00,90.139,90.153,90.121,90.14,202399999.0
2006-04-25 02:15:00,90.161,90.177,90.131,90.142,356399998.0
2006-04-25 02:16:00,90.138,90.172,90.138,90.155,182499999.0
2006-04-25 02:17:00,90.161,90.179,90.15,90.163,182400001.0
2006-04-25 02:18:00,90.17,90.17,90.144,90.149,193400001.0
2006-04-25 02:19:00,90.159,90.162,90.14,90.146,243499998.0
2006-04-25 02:20:00,90.128,90.143,90.124,90.135,199400000.0
2006-04-25 02:21:00,90.115,90.115,90.084,90.084,150899999.0
2006-04-25 02:22:00,90.083,90.083,90.052,90.058,221099998.0
2006-04-25 02:23:00,90.067,90.085,90.05,90.068,210800003.0
2006-04-25 02:24:00,90.074,90.074,90.042,90.045,222600001.0
2006-04-25 02:25:00,90.062,90.076,90.045,90.068,154500000.0
2006-04-25 02:26:00,90.08,90.084,90.055,90.055,152099998.0
2006-04-25 02:27:00,90.084,90.085,90.061,90.061,384500003.0
2006-04-25 02:28:00,90.065,90.065,90.048,90.063,44700000.0
2006-04-25 02:29:00,90.058,90.061,90.038,90.042,311500003.0
2006-04-25 02:30:00,90.043,90.053,90.025,90.03,163499998.0
2006-04-25 02:31:00,90.042,90.066,90.033,90.063,182099997.0
2006-04-25 02:32:00,90.063,90.078,90.052,90.052,165799995.0
2006-04-25 02:33:00,90.049,90.072,90.03,90.043,221900002.0
2006-04-25 02:34:00,90.014,90.051,90.014,90.045,266500001.0
2006-04-25 02:35:00,90.042,90.061,90.021,90.041,376499998.0
2006-04-25 02:36:00,90.055,90.085,90.055,90.08,254399995.0
2006-04-25 02:37:00,90.084,90.095,90.065,90.074,169199998.0
2006-04-25 02:38:00,90.066,90.085,90.06,90.065,116699999.0
2006-04-25 02:39:00,90.072,90.092,90.061,90.077,76699999.0
2006-04-25 02:40:00,90.09,90.097,90.065,90.083,226300001.0
2006-04-25 02:41:00,90.094,90.109,90.087,90.103,344399997.0
2006-04-25 02:42:00,90.1,90.121,90.09,90.12,407000001.0
2006-04-25 02:43:00,90.106,90.121,90.078,90.098,334100000.0
2006-04-25 02:44:00,90.101,90.101,90.076,90.092,282300003.0
2006-04-25 02:45:00,90.066,90.093,90.065,90.089,322299995.0
2006-04-25 02:46:00,90.092,90.107,90.078,90.082,302800002.0
2006-04-25 02:47:00,90.086,90.095,90.065,90.082,201200001.0
2006-04-25 02:48:00,90.082,90.097,90.06,90.077,193400002.0
2006-04-25 02:49:00,90.075,90.098,90.055,90.075,312900003.0
2006-04-25 02:50:00,90.083,90.097,90.053,90.062,125500002.0
2006-04-25 02:51:00,90.052,90.052,90.022,90.022,131899998.0
2006-04-25 02:52:00,90.026,90.05,90.026,90.05,277899997.0
2006-04-25 02:53:00,90.053,90.06,90.031,90.042,147799998.0
2006-04-25 02:54:00,90.044,90.044,90.019,90.027,261799999.0
2006-04-25 02:55:00,90.033,90.056,90.027,90.027,205899999.0
2006-04-25 02:56:00,90.054,90.066,90.043,90.043,278099997.0
2006-04-25 02:57:00,90.035,90.064,90.031,90.033,253999998.0
2006-04-25 02:58:00,90.035,90.048,90.023,90.028,126000000.0
2006-04-25 02:59:00,90.052,90.1,90.052,90.077,469200003.0
2006-04-25 03:00:00,90.07,90.07,90.032,90.039,246500002.0
2006-04-25 03:01:00,90.038,90.071,90.014,90.053,210000001.0
2006-04-25 03:02:00,90.075,90.086,90.062,90.085,156899998.0
2006-04-25 03:03:00,90.068,90.076,90.046,90.062,140000001.0
2006-04-25 03:04:00,90.068,90.086,90.06,90.086,53200000.0
2006-04-25 03:05:00,90.083,90.097,90.065,90.075,189699998.0
2006-04-25 03:06:00,90.087,90.087,90.053,90.065,278999998.0
2006-04-25 03:07:00,90.054,90.074,90.041,90.064,183999999.0
2006-04-25 03:08:00,90.073,90.105,90.068,90.094,330400003.0
2006-04-25 03:09:00,90.086,90.122,90.086,90.121,153799997.0
2006-04-25 03:10:00,90.12,90.128,90.099,90.11,292199993.0
2006-04-25 03:11:00,90.133,90.133,90.106,90.113,192800002.0
2006-04-25 03:12:00,90.114,90.138,90.111,90.124,295299995.0
2006-04-25 03:13:00,90.114,90.147,90.114,90.142,311700000.0
2006-04-25 03:14:00,90.13,90.165,90.13,90.165,238900000.0
2006-04-25 03:15:00,90.17,90.17,90.135,90.158,215999997.0
2006-04-25 03:16:00,90.157,90.162,90.135,90.138,168300002.0
2006-04-25 03:17:00,90.138,90.161,90.136,90.16,266200001.0
2006-04-25 03:18:00,90.149,90.149,90.118,90.136,199600002.0
2006-04-25 03:19:00,90.128,90.152,90.127,90.145,109099998.0
2006-04-25 03:20:00,90.116,90.134,90.116,90.119,53299999.0
2006-04-25 03:21:00,90.098,90.117,90.092,90.106,264500000.0
2006-04-25 03:22:00,90.089,90.112,90.078,90.112,261799994.0
2006-04-25 03:23:00,90.11,90.13,90.103,90.12,225100000.0
2006-04-25 03:24:00,90.112,90.165,90.112,90.165,207400000.0
2006-04-25 03:25:00,90.172,90.192,90.156,90.156,411099995.0
2006-04-25 03:26:00,90.175,90.198,90.173,90.186,186400001.0
2006-04-25 03:27:00,90.18,90.193,90.167,90.173,267699997.0
2006-04-25 03:28:00,90.158,90.185,90.157,90.178,323300003.0
2006-04-25 03:29:00,90.165,90.169,90.14,90.143,203399997.0
2006-04-25 03:30:00,90.165,90.165,90.137,90.137,224300000.0
2006-04-25 03:31:00,90.164,90.165,90.133,90.145,223300003.0
2006-04-25 03:32:00,90.154,90.167,90.138,90.153,329800003.0
2006-04-25 03:33:00,90.152,90.158,90.135,90.135,271500001.0
2006-04-25 03:34:00,90.126,90.143,90.119,90.143,244499998.0
2006-04-25 03:35:00,90.129,90.161,90.129,90.154,371400003.0
2006-04-25 03:36:00,90.158,90.161,90.141,90.142,142600001.0
2006-04-25 03:37:00,90.138,90.154,90.119,90.134,223599997.0
2006-04-25 03:38:00,90.106,90.141,90.106,90.136,122500002.0
2006-04-25 03:39:00,90.113,90.128,90.083,90.083,106300002.0
2006-04-25 03:40:00,90.097,90.118,90.082,90.091,187500000.0
2006-04-25 03:41:00,90.103,90.112,90.088,90.112,200399997.0
2006-04-25 03:42:00,90.098,90.123,90.094,90.113,149099999.0
2006-04-25 03:43:00,90.112,90.115,90.094,90.095,180299997.0
2006-04-25 03:44:00,90.095,90.131,90.088,90.13,158299998.0
2006-04-25 03:45:00,90.078,90.107,90.076,90.088,151200000.0
2006-04-25 03:46:00,90.068,90.073,90.048,90.056,217100000.0
2006-04-25 03:47:00,90.071,90.089,90.065,90.083,191199998.0
2006-04-25 03:48:00,90.066,90.087,90.059,90.083,275600003.0
2006-04-25 03:49:00,90.092,90.097,90.067,90.08,317200002.0
2006-04-25 03:50:00,90.067,90.102,90.044,90.08,176399997.0
2006-04-25 03:51:00,90.092,90.106,90.077,90.092,208399998.0
2006-04-25 03:52:00,90.095,90.106,90.074,90.088,277899998.0
2006-04-25 03:53:00,90.083,90.107,90.072,90.093,278700001.0
2006-04-25 03:54:00,90.093,90.099,90.078,90.081,183000001.0
2006-04-25 03:55:00,90.083,90.11,90.083,90.098,219100000.0
2006-04-25 03:56:00,90.11,90.118,90.098,90.105,157299999.0
2006-04-25 03:57:00,90.116,90.136,90.113,90.126,97200000.0
2006-04-25 03:58:00,90.106,90.141,90.1,90.115,253399997.0
2006-04-25 03:59:00,90.115,90.132,90.098,90.11,78399999.0
2006-04-25 04:00:00,90.105,90.124,90.099,90.104,93900000.0
2006-04-25 04:01:00,90.097,90.111,90.082,90.101,206699996.0
2006-04-25 04:02:00,90.078,90.102,90.077,90.083,228100000.0
2006-04-25 04:03:00,90.095,90.105,90.075,90.092,102300000.0
2006-04-25 04:04:00,90.084,90.084,90.054,90.058,310700002.0
2006-04-25 04:05:00,90.068,90.083,90.055,90.08,195900003.0
2006-04-25 04:06:00,90.074,90.091,90.053,90.077,164300001.0
2006-04-25 04:07:00,90.08,90.088,90.063,90.085,180400001.0
2006-04-25 04:08:00,90.079,90.093,90.07,90.093,220499999.0
2006-04-25 04:09:00,90.082,90.083,90.053,90.053,259499999.0
2006-04-25 04:10:00,90.075,90.087,90.06,90.075,161299998.0
2006-04-25 04:11:00,90.08,90.09,90.062,90.071,175199997.0
2006-04-25 04:12:00,90.07,90.095,90.07,90.095,119999998.0
2006-04-25 04:13:00,90.088,90.09,90.072,90.079,219499999.0
2006-04-25 04:14:00,90.088,90.095,90.074,90.077,172199999.0
2006-04-25 04:15:00,90.095,90.1,90.08,90.088,154500000.0
2006-04-25 04:16:00,90.087,90.113,90.087,90.104,255100002.0
2006-04-25 04:17:00,90.094,90.124,90.094,90.12,312399995.0
2006-04-25 04:18:00,90.103,90.132,90.103,90.125,191399997.0
2006-04-25 04:19:00,90.133,90.133,90.11,90.113,162400000.0
2006-04-25 04:20:00,90.095,90.144,90.095,90.141,251099997.0
2006-04-25 04:21:00,90.144,90.161,90.125,90.136,202099998.0
2006-04-25 04:22:00,90.149,90.163,90.138,90.147,229900002.0
2006-04-25 04:23:00,90.153,90.174,90.152,90.161,178599998.0
2006-04-25 04:24:00,90.165,90.17,90.146,90.146,112999999.0
2006-04-25 04:25:00,90.139,90.155,90.12,90.142,195200000.0
2006-04-25 04:26:00,90.128,90.151,90.119,90.133,208900001.0
2006-04-25 04:27:00,90.115,90.142,90.115,90.137,66700000.0
2006-04-25 04:28:00,90.135,90.162,90.135,90.162,180200001.0
2006-04-25 04:29:00,90.14,90.157,90.125,90.146,233500004.0
2006-04-25 04:30:00,90.127,90.143,90.124,90.143,79499999.0
2006-04-25 04:31:00,90.13,90.149,90.123,90.143,250300001.0
2006-04-25 04:32:00,90.143,90.176,90.143,90.149,166099998.0
2006-04-25 04:33:00,90.167,90.179,90.153,90.158,73999999.0
2006-04-25 04:34:00,90.175,90.18,90.16,90.162,135000000.0
2006-04-25 04:35:00,90.178,90.183,90.159,90.168,210400000.0
2006-04-25 04:36:00,90.159,90.183,90.156,90.179,231199998.0
2006-04-25 04:37:00,90.167,90.185,90.162,90.169,221799992.0
2006-04-25 04:38:00,90.181,90.181,90.153,90.16,225400002.0
2006-04-25 04:39:00,90.187,90.187,90.144,90.144,237299997.0
2006-04-25 04:40:00,90.147,90.168,90.146,90.154,223399994.0
2006-04-25 04:41:00,90.148,90.17,90.145,90.163,153999998.0
2006-04-25 04:42:00,90.147,90.172,90.147,90.17,254999999.0
2006-04-25 04:43:00,90.172,90.172,90.152,90.152,199499999.0
2006-04-25 04:44:00,90.167,90.167,90.142,90.142,214300001.0
2006-04-25 04:45:00,90.163,90.166,90.143,90.153,276999998.0
2006-04-25 04:46:00,90.155,90.163,90.138,90.142,218299998.0
2006-04-25 04:47:00,90.135,90.153,90.128,90.148,143400000.0
2006-04-25 04:48:00,90.153,90.166,90.135,90.166,107199997.0
2006-04-25 04:49:00,90.154,90.167,90.136,90.155,141699998.0
2006-04-25 04:50:00,90.138,90.158,90.132,90.154,247499999.0
2006-04-25 04:51:00,90.133,90.16,90.133,90.153,182500002.0
2006-04-25 04:52:00,90.14,90.166,90.138,90.144,240600001.0
2006-04-25 04:53:00,90.162,90.188,90.162,90.184,291999998.0
2006-04-25 04:54:00,90.181,90.193,90.172,90.192,86100000.0
2006-04-25 04:55:00,90.191,90.194,90.177,90.183,46900000.0
2006-04-25 04:56:00,90.171,90.195,90.163,90.185,265499997.0
2006-04-25 04:57:00,90.19,90.192,90.171,90.171,187600003.0
2006-04-25 04:58:00,90.173,90.186,90.167,90.179,125199998.0
2006-04-25 04:59:00,90.172,90.172,90.131,90.131,47799999.0
2006-04-25 05:00:00,90.131,90.157,90.131,90.15,168999999.0
2006-04-25 05:01:00,90.119,90.143,90.112,90.143,215000000.0
2006-04-25 05:02:00,90.13,90.133,90.092,90.115,237799999.0
2006-04-25 05:03:00,90.133,90.147,90.128,90.14,318400004.0
2006-04-25 05:04:00,90.12,90.143,90.112,90.143,88200001.0
2006-04-25 05:05:00,90.126,90.155,90.126,90.143,230399997.0
2006-04-25 05:06:00,90.116,90.134,90.105,90.132,254799999.0
2006-04-25 05:07:00,90.129,90.14,90.118,90.14,172899999.0
2006-04-25 05:08:00,90.125,90.151,90.125,90.151,109300002.0
2006-04-25 05:09:00,90.139,90.157,90.111,90.143,277900005.0
2006-04-25 05:10:00,90.129,90.146,90.12,90.125,221699999.0
2006-04-25 05:11:00,90.143,90.143,90.118,90.128,108199998.0
2006-04-25 05:12:00,90.139,90.162,90.139,90.145,78100001.0
2006-04-25 05:13:00,90.158,90.162,90.133,90.162,203799996.0
2006-04-25 05:14:00,90.155,90.16,90.14,90.148,182700001.0
2006-04-25 05:15:00,90.152,90.163,90.138,90.15,244099996.0
2006-04-25 05:16:00,90.138,90.153,90.137,90.138,245100002.0
2006-04-25 05:17:00,90.128,90.146,90.11,90.124,171199996.0
2006-04-25 05:18:00,90.118,90.127,90.093,90.096,435400001.0
2006-04-25 05:19:00,90.102,90.125,90.088,90.102,183200000.0
2006-04-25 05:20:00,90.083,90.104,90.076,90.083,384100000.0
2006-04-25 05:21:00,90.103,90.108,90.084,90.084,236499996.0
2006-04-25 05:22:00,90.108,90.113,90.084,90.087,264399999.0
2006-04-25 05:23:00,90.105,90.115,90.085,90.085,186200003.0
2006-04-25 05:24:00,90.106,90.119,90.09,90.103,143099999.0
2006-04-25 05:25:00,90.116,90.117,90.087,90.104,285799998.0
2006-04-25 05:26:00,90.113,90.119,90.101,90.119,178300001.0
2006-04-25 05:27:00,90.117,90.124,90.098,90.108,205699997.0
2006-04-25 05:28:00,90.109,90.118,90.087,90.112,185699997.0
2006-04-25 05:29:00,90.118,90.118,90.106,90.106,8000000.0
2006-04-25 05:30:00,90.12,90.12,90.11,90.11,38899999.0
2006-04-25 05:31:00,90.111,90.111,90.095,90.095,77699998.0
2006-04-25 05:32:00,90.09,90.11,90.09,90.105,305199998.0
2006-04-25 05:33:00,90.097,90.11,90.092,90.11,143599996.0
2006-04-25 05:34:00,90.113,90.115,90.094,90.097,213000001.0
2006-04-25 05:35:00,90.086,90.116,90.086,90.096,113399996.0
2006-04-25 05:36:00,90.117,90.131,90.108,90.108,68999999.0
2006-04-25 05:37:00,90.126,90.147,90.116,90.127,171399999.0
2006-04-25 05:38:00,90.107,90.127,90.104,90.127,157100002.0
2006-04-25 05:39:00,90.109,90.13,90.102,90.125,191599997.0
2006-04-25 05:40:00,90.126,90.133,90.107,90.116,214200001.0
2006-04-25 05:41:00,90.133,90.133,90.112,90.122,279600001.0
2006-04-25 05:42:00,90.131,90.131,90.114,90.114,61300002.0
2006-04-25 05:43:00,90.124,90.133,90.111,90.132,272100002.0
2006-04-25 05:44:00,90.112,90.137,90.108,90.124,260999996.0
2006-04-25 05:45:00,90.115,90.133,90.102,90.125,315000004.0
2006-04-25 05:46:00,90.124,90.136,90.109,90.121,65700002.0
2006-04-25 05:47:00,90.132,90.138,90.066,90.138,227499997.0
2006-04-25 05:48:00,90.138,90.138,90.108,90.108,146000000.0
2006-04-25 05:49:00,90.134,90.153,90.114,90.13,235799997.0
2006-04-25 05:50:00,90.121,90.143,90.117,90.137,82399998.0
2006-04-25 05:51:00,90.14,90.163,90.126,90.163,288100001.0
2006-04-25 05:52:00,90.131,90.16,90.131,90.149,197599997.0
2006-04-25 05:53:00,90.143,90.156,90.134,90.152,207000000.0
2006-04-25 05:54:00,90.148,90.15,90.127,90.142,219800001.0
2006-04-25 05:55:00,90.133,90.151,90.108,90.131,171600000.0
2006-04-25 05:56:00,90.143,90.17,90.143,90.17,76699998.0
2006-04-25 05:57:00,90.175,90.175,90.146,90.146,63599999.0
2006-04-25 05:58:00,90.138,90.155,90.131,90.15,163000000.0
2006-04-25 05:59:00,90.154,90.157,90.129,90.129,152400002.0
2006-04-25 06:00:00,90.131,90.154,90.13,90.153,285199999.0
2006-04-25 06:01:00,90.14,90.17,90.129,90.14,211700001.0
2006-04-25 06:02:00,90.133,90.156,90.125,90.136,151199997.0
2006-04-25 06:03:00,90.16,90.171,90.148,90.153,75599999.0
2006-04-25 06:04:00,90.172,90.178,90.158,90.158,218200001.0
2006-04-25 06:05:00,90.152,90.17,90.146,90.163,219999998.0
2006-04-25 06:06:00,90.159,90.17,90.141,90.167,258500001.0
2006-04-25 06:07:00,90.165,90.176,90.142,90.176,158999997.0
2006-04-25 06:08:00,90.173,90.176,90.155,90.163,239100001.0
2006-04-25 06:09:00,90.165,90.181,90.15,90.172,180900000.0
2006-04-25 06:10:00,90.157,90.177,90.148,90.169,333299997.0
2006-04-25 06:11:00,90.172,90.176,90.138,90.157,287800001.0
2006-04-25 06:12:00,90.164,90.174,90.146,90.158,222899998.0
2006-04-25 06:13:00,90.145,90.166,90.145,90.163,194700003.0
2006-04-25 06:14:00,90.155,90.16,90.14,90.14,113699999.0
2006-04-25 06:15:00,90.133,90.163,90.133,90.154,207499999.0
2006-04-25 06:16:00,90.133,90.157,90.133,90.157,11700000.0
2006-04-25 06:17:00,90.12,90.156,90.12,90.156,302800001.0
2006-04-25 06:18:00,90.155,90.155,90.12,90.126,126100000.0
2006-04-25 06:19:00,90.141,90.144,90.121,90.127,195499999.0
2006-04-25 06:20:00,90.114,90.138,90.108,90.138,225500002.0
2006-04-25 06:21:00,90.131,90.138,90.111,90.138,176899998.0
2006-04-25 06:22:00,90.137,90.148,90.122,90.124,240699998.0
2006-04-25 06:23:00,90.139,90.144,90.126,90.13,73900000.0
2006-04-25 06:24:00,90.138,90.144,90.118,90.14,263300001.0
2006-04-25 06:25:00,90.137,90.153,90.115,90.136,207400000.0
2006-04-25 06:26:00,90.145,90.16,90.145,90.16,66100001.0
2006-04-25 06:27:00,90.138,90.156,90.134,90.152,124800001.0
2006-04-25 06:28:00,90.144,90.159,90.124,90.147,214099999.0
2006-04-25 06:29:00,90.151,90.163,90.141,90.146,145900000.0
2006-04-25 06:30:00,90.163,90.168,90.142,90.155,115500002.0
2006-04-25 06:31:00,90.157,90.178,90.155,90.175,176399998.0
2006-04-25 06:32:00,90.187,90.203,90.177,90.203,117999998.0
2006-04-25 06:33:00,90.203,90.215,90.175,90.199,288699998.0
2006-04-25 06:34:00,90.199,90.221,90.197,90.212,330900002.0
2006-04-25 06:35:00,90.213,90.229,90.197,90.221,214200001.0
2006-04-25 06:36:00,90.205,90.227,90.203,90.217,309400000.0
2006-04-25 06:37:00,90.212,90.223,90.2,90.205,158800001.0
2006-04-25 06:38:00,90.209,90.238,90.201,90.212,213800002.0
2006-04-25 06:39:00,90.208,90.24,90.208,90.227,252300000.0
2006-04-25 06:40:00,90.21,90.23,90.209,90.23,132800001.0
2006-04-25 06:41:00,90.208,90.227,90.203,90.221,245400003.0
2006-04-25 06:42:00,90.201,90.223,90.193,90.196,246899995.0
2006-04-25 06:43:00,90.204,90.225,90.204,90.223,190000001.0
2006-04-25 06:44:00,90.216,90.219,90.197,90.203,29500000.0
2006-04-25 06:45:00,90.207,90.218,90.188,90.204,141500003.0
2006-04-25 06:46:00,90.202,90.215,90.188,90.203,177499997.0
2006-04-25 06:47:00,90.202,90.202,90.171,90.171,135399998.0
2006-04-25 06:48:00,90.204,90.204,90.184,90.184,13300000.0
2006-04-25 06:49:00,90.215,90.215,90.195,90.195,98300000.0
2006-04-25 06:50:00,90.214,90.232,90.213,90.214,127500002.0
2006-04-25 06:51:00,90.222,90.231,90.205,90.22,252699999.0
2006-04-25 06:52:00,90.226,90.233,90.193,90.211,126600000.0
2006-04-25 06:53:00,90.238,90.238,90.206,90.215,268900000.0
2006-04-25 06:54:00,90.237,90.243,90.221,90.228,171300001.0
2006-04-25 06:55:00,90.252,90.258,90.238,90.239,270500000.0
2006-04-25 06:56:00,90.252,90.254,90.224,90.234,270499998.0
2006-04-25 06:57:00,90.258,90.258,90.236,90.241,184000000.0
2006-04-25 06:58:00,90.248,90.257,90.229,90.249,381299999.0
2006-04-25 06:59:00,90.227,90.249,90.225,90.243,139900002.0
2006-04-25 07:00:00,90.227,90.247,90.223,90.241,178799997.0
2006-04-25 07:01:00,90.242,90.254,90.236,90.252,270400002.0
2006-04-25 07:02:00,90.242,90.246,90.223,90.224,207600002.0
2006-04-25 07:03:00,90.243,90.243,90.219,90.219,157500002.0
2006-04-25 07:04:00,90.226,90.246,90.225,90.242,155399999.0
2006-04-25 07:05:00,90.239,90.246,90.223,90.229,246300001.0
2006-04-25 07:06:00,90.233,90.257,90.233,90.246,277100005.0
2006-04-25 07:07:00,90.242,90.255,90.226,90.226,90699999.0
2006-04-25 07:08:00,90.237,90.249,90.223,90.223,186999999.0
2006-04-25 07:09:00,90.247,90.261,90.247,90.261,108300002.0
2006-04-25 07:10:00,90.265,90.27,90.253,90.254,118700001.0
2006-04-25 07:11:00,90.268,90.268,90.247,90.252,83400000.0
2006-04-25 07:12:00,90.257,90.266,90.237,90.237,259099999.0
2006-04-25 07:13:00,90.253,90.263,90.233,90.242,316199997.0
2006-04-25 07:14:00,90.234,90.255,90.234,90.252,450099999.0
2006-04-25 07:15:00,90.257,90.274,90.254,90.271,237500001.0
2006-04-25 07:16:00,90.242,90.277,90.242,90.277,183999999.0
2006-04-25 07:17:00,90.256,90.278,90.254,90.268,196800002.0
2006-04-25 07:18:00,90.261,90.261,90.244,90.244,58599999.0
2006-04-25 07:19:00,90.255,90.263,90.24,90.24,186399999.0
2006-04-25 07:20:00,90.255,90.259,90.235,90.238,185199997.0
2006-04-25 07:21:00,90.243,90.256,90.232,90.25,113799998.0
2006-04-25 07:22:00,90.243,90.255,90.234,90.239,180800000.0
2006-04-25 07:23:00,90.264,90.272,90.239,90.272,276400000.0
2006-04-25 07:24:00,90.258,90.274,90.255,90.273,161400001.0
2006-04-25 07:25:00,90.257,90.276,90.255,90.274,197099998.0
2006-04-25 07:26:00,90.278,90.278,90.236,90.262,252799997.0
2006-04-25 07:27:00,90.251,90.28,90.251,90.275,222499998.0
2006-04-25 07:28:00,90.271,90.274,90.254,90.259,164999998.0
2006-04-25 07:29:00,90.267,90.289,90.256,90.275,228499999.0
2006-04-25 07:30:00,90.277,90.284,90.258,90.275,360200004.0
2006-04-25 07:31:00,90.269,90.296,90.269,90.269,136200001.0
2006-04-25 07:32:00,90.293,90.297,90.274,90.274,202899999.0
2006-04-25 07:33:00,90.271,90.295,90.253,90.295,129999997.0
2006-04-25 07:34:00,90.281,90.295,90.264,90.277,160699999.0
2006-04-25 07:35:00,90.275,90.3,90.267,90.29,239799999.0
2006-04-25 07:36:00,90.261,90.283,90.261,90.28,149499998.0
2006-04-25 07:37:00,90.268,90.268,90.238,90.255,269900001.0
2006-04-25 07:38:00,90.239,90.27,90.239,90.27,194100002.0
2006-04-25 07:39:00,90.25,90.264,90.224,90.245,257200001.0
2006-04-25 07:40:00,90.249,90.256,90.237,90.243,103900000.0
2006-04-25 07:41:00,90.256,90.263,90.238,90.262,166700000.0
2006-04-25 07:42:00,90.242,90.267,90.241,90.267,146699998.0
2006-04-25 07:43:00,90.263,90.275,90.246,90.261,260700000.0
2006-04-25 07:44:00,90.278,90.29,90.256,90.266,199200000.0
2006-04-25 07:45:00,90.238,90.277,90.238,90.266,339600004.0
2006-04-25 07:46:00,90.263,90.27,90.227,90.25,104599998.0
2006-04-25 07:47:00,90.28,90.293,90.269,90.28,174899999.0
2006-04-25 07:48:00,90.278,90.297,90.278,90.294,147999997.0
2006-04-25 07:49:00,90.277,90.304,90.276,90.298,181899999.0
2006-04-25 07:50:00,90.276,90.294,90.272,90.289,206500001.0
2006-04-25 07:51:00,90.287,90.287,90.267,90.268,161399999.0
2006-04-25 07:52:00,90.276,90.276,90.254,90.26,157200000.0
2006-04-25 07:53:00,90.277,90.292,90.258,90.258,226599998.0
2006-04-25 07:54:00,90.267,90.298,90.267,90.271,218399999.0
2006-04-25 07:55:00,90.295,90.296,90.272,90.278,129200000.0
2006-04-25 07:56:00,90.277,90.294,90.274,90.291,178100000.0
2006-04-25 07:57:00,90.276,90.304,90.276,90.295,208899996.0
2006-04-25 07:58:00,90.269,90.291,90.269,90.286,207700000.0
2006-04-25 07:59:00,90.264,90.286,90.254,90.271,199600001.0
2006-04-25 08:00:00,90.255,90.28,90.253,90.278,200600002.0
2006-04-25 08:01:00,90.251,90.27,90.243,90.261,200399998.0
2006-04-25 08:02:00,90.265,90.265,90.242,90.252,167000003.0
2006-04-25 08:03:00,90.252,90.275,90.245,90.255,266199997.0
2006-04-25 08:04:00,90.273,90.295,90.266,90.283,247399998.0
2006-04-25 08:05:00,90.262,90.287,90.26,90.284,244500005.0
2006-04-25 08:06:00,90.267,90.293,90.261,90.293,221999999.0
2006-04-25 08:07:00,90.279,90.29,90.258,90.258,237499999.0
2006-04-25 08:08:00,90.269,90.28,90.257,90.26,297900001.0
2006-04-25 08:09:00,90.251,90.279,90.251,90.279,226699997.0
2006-04-25 08:10:00,90.268,90.268,90.245,90.26,232600001.0
2006-04-25 08:11:00,90.256,90.256,90.216,90.216,96600001.0
2006-04-25 08:12:00,90.243,90.258,90.227,90.236,309200001.0
2006-04-25 08:13:00,90.264,90.272,90.241,90.241,241199999.0
2006-04-25 08:14:00,90.274,90.282,90.255,90.256,352999997.0
2006-04-25 08:15:00,90.269,90.276,90.234,90.234,212000000.0
2006-04-25 08:16:00,90.253,90.253,90.215,90.215,55200002.0
2006-04-25 08:17:00,90.23,90.23,90.203,90.207,160500000.0
2006-04-25 08:18:00,90.214,90.242,90.213,90.242,308699998.0
2006-04-25 08:19:00,90.257,90.257,90.213,90.222,205799999.0
2006-04-25 08:20:00,90.247,90.262,90.236,90.253,129000000.0
2006-04-25 08:21:00,90.242,90.255,90.231,90.248,136300000.0
2006-04-25 08:22:00,90.229,90.251,90.229,90.245,139200000.0
2006-04-25 08:23:00,90.248,90.26,90.233,90.259,134399999.0
2006-04-25 08:24:00,90.244,90.257,90.223,90.24,308599994.0
2006-04-25 08:25:00,90.224,90.255,90.224,90.255,183900002.0
2006-04-25 08:26:00,90.232,90.25,90.223,90.244,178600002.0
2006-04-25 08:27:00,90.241,90.248,90.218,90.222,385099996.0
2006-04-25 08:28:00,90.212,90.24,90.212,90.239,301000000.0
2006-04-25 08:29:00,90.22,90.239,90.215,90.227,164300000.0
2006-04-25 08:30:00,90.235,90.249,90.222,90.226,210800005.0
2006-04-25 08:31:00,90.245,90.255,90.222,90.242,325300003.0
2006-04-25 08:32:00,90.228,90.246,90.225,90.227,139099999.0
2006-04-25 08:33:00,90.231,90.254,90.225,90.243,159399999.0
2006-04-25 08:34:00,90.23,90.252,90.223,90.244,347099996.0
2006-04-25 08:35:00,90.244,90.246,90.226,90.227,259499998.0
2006-04-25 08:36:00,90.221,90.248,90.22,90.237,356899999.0
2006-04-25 08:37:00,90.219,90.245,90.215,90.215,219900001.0
2006-04-25 08:38:00,90.23,90.244,90.215,90.233,158900002.0
2006-04-25 08:39:00,90.229,90.237,90.203,90.224,228999998.0
2006-04-25 08:40:00,90.23,90.242,90.214,90.222,175300000.0
2006-04-25 08:41:00,90.218,90.227,90.205,90.205,217499999.0
2006-04-25 08:42:00,90.206,90.217,90.188,90.2,256599999.0
2006-04-25 08:43:00,90.177,90.199,90.143,90.161,226000005.0
2006-04-25 08:44:00,90.163,90.164,90.135,90.135,232200001.0
2006-04-25 08:45:00,90.159,90.172,90.149,90.169,218399998.0
2006-04-25 08:46:00,90.143,90.162,90.13,90.145,188100001.0
2006-04-25 08:47:00,90.125,90.151,90.125,90.14,171200002.0
2006-04-25 08:48:00,90.141,90.154,90.129,90.132,247100001.0
2006-04-25 08:49:00,90.138,90.138,90.11,90.126,257199996.0
2006-04-25 08:50:00,90.105,90.144,90.105,90.137,104999999.0
2006-04-25 08:51:00,90.107,90.127,90.077,90.107,187399998.0
2006-04-25 08:52:00,90.113,90.125,90.092,90.092,234899997.0
2006-04-25 08:53:00,90.103,90.119,90.074,90.095,221399994.0
2006-04-25 08:54:00,90.097,90.098,90.042,90.042,289900001.0
2006-04-25 08:55:00,90.022,90.051,90.022,90.051,243599998.0
2006-04-25 08:56:00,90.042,90.057,90.025,90.025,187600003.0
2006-04-25 08:57:00,90.012,90.03,89.999,90.02,311900003.0
2006-04-25 08:58:00,90.002,90.015,89.975,89.988,129800001.0
2006-04-25 08:59:00,89.963,89.992,89.958,89.976,260899998.0
2006-04-25 09:00:00,89.975,89.992,89.957,89.992,374099998.0
2006-04-25 09:01:00,89.983,89.985,89.958,89.958,304400000.0
2006-04-25 09:02:00,89.971,89.999,89.951,89.984,225099999.0
2006-04-25 09:03:00,90.009,90.009,89.984,89.985,235299996.0
2006-04-25 09:04:00,89.987,90.023,89.977,90.0,158800000.0
2006-04-25 09:05:00,90.03,90.054,90.003,90.035,176999999.0
2006-04-25 09:06:00,90.059,90.076,90.043,90.062,217099998.0
2006-04-25 09:07:00,90.055,90.075,90.049,90.064,211999999.0
2006-04-25 09:08:00,90.052,90.076,90.028,90.048,237299995.0
2006-04-25 09:09:00,90.054,90.079,90.049,90.077,234200002.0
2006-04-25 09:10:00,90.076,90.076,90.053,90.053,89700000.0
2006-04-25 09:11:00,90.066,90.084,90.062,90.078,105699999.0
2006-04-25 09:12:00,90.078,90.092,90.063,90.08,185400001.0
2006-04-25 09:13:00,90.078,90.099,90.074,90.096,104700000.0
2006-04-25 09:14:00,90.072,90.096,90.066,90.096,149899997.0
2006-04-25 09:15:00,90.087,90.102,90.076,90.096,154100001.0
2006-04-25 09:16:00,90.093,90.113,90.088,90.091,333499996.0
2006-04-25 09:17:00,90.105,90.108,90.081,90.091,285199998.0
2006-04-25 09:18:00,90.112,90.116,90.088,90.1,309299996.0
2006-04-25 09:19:00,90.102,90.113,90.088,90.097,195599998.0
2006-04-25 09:20:00,90.124,90.136,90.11,90.112,301999998.0
2006-04-25 09:21:00,90.109,90.153,90.106,90.146,202599998.0
2006-04-25 09:22:00,90.143,90.151,90.125,90.137,189899998.0
2006-04-25 09:23:00,90.142,90.143,90.125,90.127,230899998.0
2006-04-25 09:24:00,90.142,90.152,90.123,90.136,108100000.0
2006-04-25 09:25:00,90.132,90.147,90.105,90.114,295500001.0
2006-04-25 09:26:00,90.103,90.124,90.103,90.124,21400000.0
2006-04-25 09:27:00,90.117,90.117,90.078,90.092,223500000.0
2006-04-25 09:28:00,90.116,90.125,90.103,90.125,240899997.0
2006-04-25 09:29:00,90.122,90.133,90.109,90.129,434300006.0
2006-04-25 09:30:00,90.133,90.133,90.106,90.107,169999999.0
2006-04-25 09:31:00,90.102,90.121,90.092,90.103,200000004.0
2006-04-25 09:32:00,90.096,90.114,90.081,90.097,242200001.0
2006-04-25 09:33:00,90.089,90.117,90.086,90.103,353699999.0
2006-04-25 09:34:00,90.115,90.139,90.101,90.109,289700003.0
2006-04-25 09:35:00,90.103,90.132,90.097,90.115,228599997.0
2006-04-25 09:36:00,90.112,90.124,90.097,90.115,199899997.0
2006-04-25 09:37:00,90.118,90.132,90.098,90.109,265800000.0
2006-04-25 09:38:00,90.129,90.144,90.112,90.134,274000002.0
2006-04-25 09:39:00,90.12,90.159,90.12,90.151,204499997.0
2006-04-25 09:40:00,90.151,90.171,90.147,90.159,158900000.0
2006-04-25 09:41:00,90.148,90.163,90.136,90.155,271400004.0
2006-04-25 09:42:00,90.135,90.16,90.117,90.16,272100000.0
2006-04-25 09:43:00,90.143,90.147,90.129,90.141,93000001.0
2006-04-25 09:44:00,90.133,90.15,90.126,90.142,210200004.0
2006-04-25 09:45:00,90.146,90.169,90.139,90.153,247499998.0
2006-04-25 09:46:00,90.144,90.162,90.143,90.143,127700002.0
2006-04-25 09:47:00,90.158,90.169,90.142,90.142,121300000.0
2006-04-25 09:48:00,90.144,90.171,90.144,90.171,231200003.0
2006-04-25 09:49:00,90.17,90.176,90.146,90.146,225499993.0
2006-04-25 09:50:00,90.145,90.176,90.145,90.165,284200001.0
2006-04-25 09:51:00,90.172,90.172,90.151,90.165,155199998.0
2006-04-25 09:52:00,90.133,90.172,90.131,90.17,299100001.0
2006-04-25 09:53:00,90.172,90.173,90.124,90.124,129399999.0
2006-04-25 09:54:00,90.133,90.145,90.129,90.14,138199999.0
2006-04-25 09:55:00,90.134,90.15,90.117,90.131,128600001.0
2006-04-25 09:56:00,90.137,90.167,90.137,90.153,246599998.0
2006-04-25 09:57:00,90.131,90.156,90.131,90.146,404800000.0
2006-04-25 09:58:00,90.134,90.152,90.107,90.14,145900000.0
2006-04-25 09:59:00,90.154,90.162,90.112,90.112,244599995.0
2006-04-25 10:00:00,90.119,90.188,90.105,90.188,70600001.0
2006-04-25 10:01:00,90.221,90.221,90.174,90.174,283199995.0
2006-04-25 10:02:00,90.175,90.214,90.175,90.203,358499999.0
2006-04-25 10:03:00,90.184,90.213,90.166,90.173,185999999.0
2006-04-25 10:04:00,90.166,90.201,90.159,90.17,263700004.0
2006-04-25 10:05:00,90.193,90.228,90.183,90.21,201900001.0
2006-04-25 10:06:00,90.191,90.214,90.179,90.188,376299999.0
2006-04-25 10:07:00,90.194,90.194,90.164,90.174,113199999.0
2006-04-25 10:08:00,90.161,90.195,90.161,90.176,174799999.0
2006-04-25 10:09:00,90.162,90.18,90.155,90.16,128999999.0
2006-04-25 10:10:00,90.13,90.147,90.11,90.122,307200004.0
2006-04-25 10:11:00,90.138,90.138,90.118,90.127,128699998.0
2006-04-25 10:12:00,90.13,90.13,90.089,90.089,271299998.0
2006-04-25 10:13:00,90.122,90.123,90.099,90.101,56700000.0
2006-04-25 10:14:00,90.107,90.111,90.092,90.092,75300000.0
2006-04-25 10:15:00,90.117,90.142,90.107,90.137,180799999.0
2006-04-25 10:16:00,90.114,90.155,90.114,90.154,312799991.0
2006-04-25 10:17:00,90.133,90.163,90.133,90.154,114700000.0
2006-04-25 10:18:00,90.173,90.175,90.146,90.146,161699998.0
2006-04-25 10:19:00,90.155,90.196,90.135,90.178,252899998.0
2006-04-25 10:20:00,90.206,90.232,90.188,90.198,388800003.0
2006-04-25 10:21:00,90.177,90.204,90.169,90.195,340800002.0
2006-04-25 10:22:00,90.196,90.196,90.155,90.16,361199999.0
2006-04-25 10:23:00,90.146,90.189,90.146,90.189,123100001.0
2006-04-25 10:24:00,90.189,90.211,90.186,90.211,105599998.0
2006-04-25 10:25:00,90.203,90.203,90.181,90.181,214799998.0
2006-04-25 10:26:00,90.179,90.193,90.157,90.172,279099997.0
2006-04-25 10:27:00,90.17,90.204,90.17,90.189,173599998.0
2006-04-25 10:28:00,90.186,90.196,90.158,90.187,265600000.0
2006-04-25 10:29:00,90.16,90.18,90.154,90.172,208899999.0
2006-04-25 10:30:00,90.16,90.176,90.141,90.156,211899998.0
2006-04-25 10:31:00,90.165,90.172,90.133,90.144,229199998.0
2006-04-25 10:32:00,90.156,90.162,90.133,90.154,292400002.0
2006-04-25 10:33:00,90.157,90.164,90.14,90.142,184500000.0
2006-04-25 10:34:00,90.146,90.17,90.146,90.164,157999996.0
2006-04-25 10:35:00,90.162,90.177,90.147,90.159,223499999.0
2006-04-25 10:36:00,90.172,90.201,90.172,90.189,280600005.0
2006-04-25 10:37:00,90.159,90.199,90.159,90.198,277799995.0
2006-04-25 10:38:00,90.201,90.205,90.174,90.192,194100001.0
2006-04-25 10:39:00,90.189,90.207,90.179,90.181,221599999.0
2006-04-25 10:40:00,90.176,90.198,90.161,90.177,228399997.0
2006-04-25 10:41:00,90.198,90.2,90.176,90.182,144800000.0
2006-04-25 10:42:00,90.195,90.221,90.19,90.218,232199999.0
2006-04-25 10:43:00,90.196,90.217,90.185,90.214,294799999.0
2006-04-25 10:44:00,90.204,90.215,90.187,90.207,482100001.0
2006-04-25 10:45:00,90.207,90.219,90.198,90.212,412300001.0
2006-04-25 10:46:00,90.185,90.205,90.175,90.205,218599999.0
2006-04-25 10:47:00,90.198,90.21,90.186,90.208,222300000.0
2006-04-25 10:48:00,90.198,90.198,90.164,90.18,252099998.0
2006-04-25 10:49:00,90.2,90.204,90.183,90.204,63099999.0
2006-04-25 10:50:00,90.218,90.22,90.2,90.2,174899999.0
2006-04-25 10:51:00,90.212,90.223,90.193,90.208,236399998.0
2006-04-25 10:52:00,90.197,90.224,90.197,90.217,156799999.0
2006-04-25 10:53:00,90.223,90.226,90.206,90.209,312100004.0
2006-04-25 10:54:00,90.205,90.227,90.176,90.227,334299997.0
2006-04-25 10:55:00,90.217,90.262,90.217,90.262,248499997.0
2006-04-25 10:56:00,90.249,90.265,90.239,90.262,279999997.0
2006-04-25 10:57:00,90.253,90.253,90.223,90.223,218399999.0
2006-04-25 10:58:00,90.21,90.237,90.204,90.237,346599995.0
2006-04-25 10:59:00,90.205,90.227,90.203,90.222,235600001.0
2006-04-25 11:00:00,90.223,90.226,90.194,90.194,105200002.0
2006-04-25 11:01:00,90.224,90.233,90.209,90.22,206599999.0
2006-04-25 11:02:00,90.203,90.232,90.203,90.232,185500001.0
2006-04-25 11:03:00,90.214,90.234,90.203,90.223,343099998.0
2006-04-25 11:04:00,90.227,90.227,90.203,90.208,93700000.0
2006-04-25 11:05:00,90.207,90.238,90.207,90.225,368000000.0
2006-04-25 11:06:00,90.232,90.235,90.197,90.203,194699998.0
2006-04-25 11:07:00,90.207,90.23,90.207,90.23,114599999.0
2006-04-25 11:08:00,90.231,90.244,90.21,90.239,195299998.0
2006-04-25 11:09:00,90.237,90.262,90.237,90.256,176600001.0
2006-04-25 11:10:00,90.264,90.286,90.256,90.264,202200002.0
2006-04-25 11:11:00,90.268,90.287,90.247,90.268,230600000.0
2006-04-25 11:12:00,90.275,90.283,90.255,90.275,292300003.0
2006-04-25 11:13:00,90.254,90.277,90.252,90.277,290600000.0
2006-04-25 11:14:00,90.262,90.276,90.247,90.265,303300001.0
2006-04-25 11:15:00,90.264,90.271,90.243,90.248,294099998.0
2006-04-25 11:16:00,90.267,90.267,90.24,90.247,215700002.0
2006-04-25 11:17:00,90.263,90.264,90.231,90.254,327699997.0
2006-04-25 11:18:00,90.232,90.255,90.225,90.247,400499995.0
2006-04-25 11:19:00,90.244,90.249,90.227,90.227,103000000.0
2006-04-25 11:20:00,90.22,90.248,90.218,90.248,352500000.0
2006-04-25 11:21:00,90.231,90.246,90.224,90.224,299399998.0
2006-04-25 11:22:00,90.234,90.25,90.221,90.238,221299997.0
2006-04-25 11:23:00,90.247,90.262,90.236,90.239,86400000.0
2006-04-25 11:24:00,90.263,90.277,90.246,90.264,137699998.0
2006-04-25 11:25:00,90.279,90.281,90.247,90.261,152700000.0
2006-04-25 11:26:00,90.277,90.289,90.256,90.277,256600000.0
2006-04-25 11:27:00,90.269,90.294,90.26,90.275,178400000.0
2006-04-25 11:28:00,90.283,90.315,90.276,90.29,160399999.0
2006-04-25 11:29:00,90.306,90.333,90.306,90.322,220799998.0
2006-04-25 11:30:00,90.298,90.315,90.294,90.312,215799999.0
2006-04-25 11:31:00,90.305,90.318,90.293,90.306,176899999.0
2006-04-25 11:32:00,90.302,90.319,90.298,90.31,287700000.0
2006-04-25 11:33:00,90.287,90.316,90.282,90.305,277999994.0
2006-04-25 11:34:00,90.31,90.324,90.292,90.31,307400000.0
2006-04-25 11:35:00,90.324,90.336,90.306,90.325,388100001.0
2006-04-25 11:36:00,90.312,90.335,90.306,90.329,381499997.0
2006-04-25 11:37:00,90.316,90.337,90.308,90.313,245999998.0
2006-04-25 11:38:00,90.31,90.325,90.306,90.325,251200000.0
2006-04-25 11:39:00,90.31,90.333,90.31,90.33,244900001.0
2006-04-25 11:40:00,90.325,90.327,90.29,90.313,356299995.0
2006-04-25 11:41:00,90.332,90.345,90.319,90.322,333999999.0
2006-04-25 11:42:00,90.335,90.345,90.307,90.312,224500002.0
2006-04-25 11:43:00,90.312,90.338,90.298,90.31,160300000.0
2006-04-25 11:44:00,90.305,90.316,90.292,90.301,334400003.0
2006-04-25 11:45:00,90.285,90.313,90.281,90.29,357199999.0
2006-04-25 11:46:00,90.257,90.28,90.253,90.253,328199993.0
2006-04-25 11:47:00,90.25,90.267,90.244,90.267,218399997.0
2006-04-25 11:48:00,90.248,90.272,90.241,90.258,252000004.0
2006-04-25 11:49:00,90.259,90.276,90.238,90.244,163099997.0
2006-04-25 11:50:00,90.247,90.274,90.247,90.269,343200003.0
2006-04-25 11:51:00,90.268,90.276,90.252,90.253,222400000.0
2006-04-25 11:52:00,90.267,90.281,90.253,90.262,272000001.0
2006-04-25 11:53:00,90.268,90.285,90.253,90.285,297399993.0
2006-04-25 11:54:00,90.265,90.283,90.258,90.275,182000000.0
2006-04-25 11:55:00,90.256,90.279,90.256,90.279,221700002.0
2006-04-25 11:56:00,90.288,90.288,90.261,90.271,208299999.0
2006-04-25 11:57:00,90.258,90.283,90.255,90.283,237299999.0
2006-04-25 11:58:00,90.28,90.296,90.26,90.268,178500001.0
2006-04-25 11:59:00,90.262,90.282,90.25,90.265,398499997.0
2006-04-25 12:00:00,90.254,90.28,90.247,90.28,363699997.0
2006-04-25 12:01:00,90.272,90.28,90.259,90.263,216199998.0
2006-04-25 12:02:00,90.277,90.287,90.251,90.263,145299999.0
2006-04-25 12:03:00,90.25,90.277,90.242,90.277,141600003.0
2006-04-25 12:04:00,90.27,90.27,90.248,90.259,158299999.0
2006-04-25 12:05:00,90.277,90.285,90.263,90.268,141000000.0
2006-04-25 12:06:00,90.285,90.288,90.259,90.271,259000003.0
2006-04-25 12:07:00,90.273,90.278,90.255,90.259,486999999.0
2006-04-25 12:08:00,90.273,90.278,90.257,90.259,163800002.0
2006-04-25 12:09:00,90.25,90.283,90.249,90.277,258599997.0
2006-04-25 12:10:00,90.278,90.294,90.266,90.273,254499998.0
2006-04-25 12:11:00,90.278,90.278,90.251,90.256,69299999.0
2006-04-25 12:12:00,90.242,90.281,90.242,90.278,249899998.0
2006-04-25 12:13:00,90.294,90.294,90.261,90.261,158100000.0
2006-04-25 12:14:00,90.287,90.291,90.271,90.279,257100001.0
2006-04-25 12:15:00,90.272,90.287,90.249,90.277,198600004.0
2006-04-25 12:16:00,90.254,90.28,90.254,90.273,236200002.0
2006-04-25 12:17:00,90.278,90.296,90.267,90.268,196699998.0
2006-04-25 12:18:00,90.266,90.289,90.242,90.26,245499998.0
2006-04-25 12:19:00,90.268,90.287,90.255,90.266,211299994.0
2006-04-25 12:20:00,90.283,90.285,90.261,90.264,173800002.0
2006-04-25 12:21:00,90.266,90.276,90.235,90.249,326800003.0
2006-04-25 12:22:00,90.25,90.268,90.238,90.264,227799999.0
2006-04-25 12:23:00,90.253,90.267,90.24,90.249,141599998.0
2006-04-25 12:24:00,90.266,90.285,90.253,90.27,263000000.0
2006-04-25 12:25:00,90.26,90.286,90.259,90.278,222399995.0
2006-04-25 12:26:00,90.286,90.286,90.265,90.277,94600000.0
2006-04-25 12:27:00,90.256,90.28,90.253,90.274,210700002.0
2006-04-25 12:28:00,90.274,90.275,90.252,90.267,248699999.0
2006-04-25 12:29:00,90.267,90.277,90.244,90.264,401300000.0
2006-04-25 12:30:00,90.254,90.282,90.254,90.272,222099999.0
2006-04-25 12:31:00,90.269,90.289,90.259,90.282,262499998.0
2006-04-25 12:32:00,90.28,90.28,90.253,90.261,245199998.0
2006-04-25 12:33:00,90.248,90.268,90.247,90.26,183399999.0
2006-04-25 12:34:00,90.249,90.262,90.238,90.25,101099999.0
2006-04-25 12:35:00,90.242,90.261,90.232,90.243,239400001.0
2006-04-25 12:36:00,90.232,90.252,90.226,90.25,259499993.0
2006-04-25 12:37:00,90.243,90.261,90.219,90.254,292399998.0
2006-04-25 12:38:00,90.232,90.245,90.22,90.239,244400000.0
2006-04-25 12:39:00,90.219,90.248,90.217,90.248,203899995.0
2006-04-25 12:40:00,90.248,90.255,90.242,90.25,24500000.0
2006-04-25 12:41:00,90.245,90.25,90.23,90.239,108200002.0
2006-04-25 12:42:00,90.235,90.257,90.226,90.245,282600000.0
2006-04-25 12:43:00,90.235,90.248,90.221,90.235,166200001.0
2006-04-25 12:44:00,90.239,90.253,90.228,90.232,156099999.0
2006-04-25 12:45:00,90.239,90.272,90.237,90.249,276999994.0
2006-04-25 12:46:00,90.236,90.27,90.236,90.255,325599997.0
2006-04-25 12:47:00,90.217,90.24,90.211,90.224,409100001.0
2006-04-25 12:48:00,90.225,90.235,90.212,90.212,244399997.0
2006-04-25 12:49:00,90.22,90.22,90.199,90.199,162900000.0
2006-04-25 12:50:00,90.217,90.217,90.19,90.192,258599996.0
2006-04-25 12:51:00,90.189,90.19,90.163,90.177,230399999.0
2006-04-25 12:52:00,90.187,90.199,90.17,90.182,294999992.0
2006-04-25 12:53:00,90.18,90.18,90.114,90.114,131200000.0
2006-04-25 12:54:00,90.173,90.173,90.147,90.152,161800000.0
2006-04-25 12:55:00,90.156,90.171,90.133,90.151,240699996.0
2006-04-25 12:56:00,90.126,90.16,90.126,90.156,213999997.0
2006-04-25 12:57:00,90.159,90.168,90.144,90.168,238999996.0
2006-04-25 12:58:00,90.165,90.174,90.142,90.142,246200000.0
2006-04-25 12:59:00,90.159,90.175,90.134,90.134,286100001.0
2006-04-25 13:00:00,90.166,90.174,90.139,90.139,279000002.0
2006-04-25 13:01:00,90.146,90.178,90.133,90.178,122099998.0
2006-04-25 13:02:00,90.188,90.202,90.17,90.181,347899996.0
2006-04-25 13:03:00,90.202,90.225,90.192,90.222,231300001.0
2006-04-25 13:04:00,90.226,90.236,90.212,90.212,170099998.0
2006-04-25 13:05:00,90.222,90.234,90.208,90.214,318299999.0
2006-04-25 13:06:00,90.209,90.238,90.208,90.238,233200002.0
2006-04-25 13:07:00,90.242,90.254,90.224,90.227,247399996.0
2006-04-25 13:08:00,90.245,90.273,90.245,90.27,200400002.0
2006-04-25 13:09:00,90.247,90.269,90.244,90.258,261400000.0
2006-04-25 13:10:00,90.244,90.278,90.242,90.257,185600006.0
2006-04-25 13:11:00,90.269,90.293,90.263,90.285,258199998.0
2006-04-25 13:12:00,90.277,90.315,90.277,90.315,387600000.0
2006-04-25 13:13:00,90.309,90.312,90.289,90.291,219299999.0
2006-04-25 13:14:00,90.302,90.306,90.276,90.276,276099999.0
2006-04-25 13:15:00,90.29,90.312,90.279,90.283,156099998.0
2006-04-25 13:16:00,90.32,90.332,90.306,90.331,201599999.0
2006-04-25 13:17:00,90.323,90.323,90.254,90.283,173599999.0
2006-04-25 13:18:00,90.296,90.306,90.281,90.298,263799997.0
2006-04-25 13:19:00,90.279,90.3,90.273,90.3,157400000.0
2006-04-25 13:20:00,90.307,90.31,90.284,90.295,217000000.0
2006-04-25 13:21:00,90.284,90.306,90.28,90.295,161599999.0
2006-04-25 13:22:00,90.29,90.323,90.29,90.314,301899998.0
2006-04-25 13:23:00,90.299,90.318,90.297,90.313,345499998.0
2006-04-25 13:24:00,90.301,90.315,90.295,90.315,131700001.0
2006-04-25 13:25:00,90.301,90.32,90.29,90.315,236299997.0
2006-04-25 13:26:00,90.317,90.335,90.311,90.33,234199999.0
2006-04-25 13:27:00,90.325,90.33,90.3,90.3,242099996.0
2006-04-25 13:28:00,90.316,90.335,90.303,90.322,209800000.0
2006-04-25 13:29:00,90.332,90.336,90.314,90.317,186100001.0
2006-04-25 13:30:00,90.322,90.322,90.288,90.294,212500004.0
2006-04-25 13:31:00,90.307,90.326,90.294,90.312,250200003.0
2006-04-25 13:32:00,90.301,90.324,90.301,90.322,179199998.0
2006-04-25 13:33:00,90.296,90.32,90.296,90.32,150999998.0
2006-04-25 13:34:00,90.328,90.328,90.3,90.305,174499998.0
2006-04-25 13:35:00,90.327,90.34,90.31,90.327,350399995.0
2006-04-25 13:36:00,90.335,90.352,90.329,90.329,229499997.0
2006-04-25 13:37:00,90.352,90.362,90.329,90.329,250900000.0
2006-04-25 13:38:00,90.323,90.337,90.304,90.326,209500002.0
2006-04-25 13:39:00,90.333,90.333,90.297,90.31,177800001.0
2006-04-25 13:40:00,90.321,90.321,90.296,90.303,253899998.0
2006-04-25 13:41:00,90.322,90.322,90.293,90.299,214799998.0
2006-04-25 13:42:00,90.297,90.318,90.288,90.3,273200003.0
2006-04-25 13:43:00,90.303,90.303,90.279,90.279,309799994.0
2006-04-25 13:44:00,90.292,90.306,90.284,90.297,84600000.0
2006-04-25 13:45:00,90.293,90.294,90.257,90.257,179199999.0
2006-04-25 13:46:00,90.272,90.281,90.254,90.262,109199998.0
2006-04-25 13:47:00,90.268,90.285,90.244,90.275,318500001.0
2006-04-25 13:48:00,90.262,90.28,90.247,90.264,119799997.0
2006-04-25 13:49:00,90.239,90.259,90.232,90.244,50999999.0
2006-04-25 13:50:00,90.242,90.248,90.212,90.234,377300003.0
2006-04-25 13:51:00,90.249,90.264,90.242,90.255,246699999.0
2006-04-25 13:52:00,90.232,90.258,90.232,90.253,185999999.0
2006-04-25 13:53:00,90.251,90.262,90.236,90.244,282299998.0
2006-04-25 13:54:00,90.226,90.248,90.216,90.248,305400000.0
2006-04-25 13:55:00,90.231,90.252,90.22,90.233,145699997.0
2006-04-25 13:56:00,90.247,90.256,90.226,90.243,179000001.0
2006-04-25 13:57:00,90.239,90.255,90.227,90.252,216299999.0
2006-04-25 13:58:00,90.255,90.26,90.235,90.235,276899997.0
2006-04-25 13:59:00,90.244,90.257,90.23,90.245,230800000.0
2006-04-25 14:00:00,90.25,90.267,90.231,90.253,299499999.0
2006-04-25 14:01:00,90.258,90.27,90.243,90.27,150600003.0
2006-04-25 14:02:00,90.262,90.264,90.226,90.245,168500000.0
2006-04-25 14:03:00,90.248,90.253,90.233,90.233,235800001.0
2006-04-25 14:04:00,90.255,90.279,90.24,90.24,320799998.0
2006-04-25 14:05:00,90.245,90.267,90.229,90.244,239499996.0
2006-04-25 14:06:00,90.223,90.253,90.223,90.253,221799998.0
2006-04-25 14:07:00,90.232,90.25,90.225,90.242,174999999.0
2006-04-25 14:08:00,90.243,90.259,90.221,90.239,191099995.0
2006-04-25 14:09:00,90.274,90.315,90.274,90.315,148999999.0
2006-04-25 14:10:00,90.308,90.331,90.271,90.314,115499999.0
2006-04-25 14:11:00,90.325,90.325,90.28,90.28,172999995.0
2006-04-25 14:12:00,90.283,90.288,90.258,90.267,91699998.0
2006-04-25 14:13:00,90.281,90.303,90.274,90.286,270900004.0
2006-04-25 14:14:00,90.283,90.3,90.278,90.29,175399998.0
2006-04-25 14:15:00,90.282,90.292,90.269,90.27,290000004.0
2006-04-25 14:16:00,90.266,90.29,90.266,90.285,275599999.0
2006-04-25 14:17:00,90.285,90.29,90.27,90.27,153599996.0
2006-04-25 14:18:00,90.29,90.295,90.265,90.272,225900001.0
2006-04-25 14:19:00,90.29,90.296,90.265,90.265,319000000.0
2006-04-25 14:20:00,90.273,90.295,90.265,90.278,233300001.0
2006-04-25 14:21:00,90.275,90.294,90.269,90.289,211999997.0
2006-04-25 14:22:00,90.296,90.385,90.296,90.385,185599999.0
2006-04-25 14:23:00,90.378,90.419,90.378,90.415,259900002.0
2006-04-25 14:24:00,90.42,90.437,90.386,90.417,253400001.0
2006-04-25 14:25:00,90.428,90.428,90.4,90.4,53200000.0
2006-04-25 14:26:00,90.398,90.425,90.394,90.407,235199997.0
2006-04-25 14:27:00,90.394,90.415,90.382,90.405,153900000.0
2006-04-25 14:28:00,90.402,90.427,90.388,90.41,140199999.0
2006-04-25 14:29:00,90.436,90.436,90.403,90.419,299299996.0
2006-04-25 14:30:00,90.416,90.437,90.398,90.426,215099999.0
2006-04-25 14:31:00,90.432,90.442,90.37,90.432,364100000.0
2006-04-25 14:32:00,90.425,90.451,90.407,90.432,154500000.0
2006-04-25 14:33:00,90.433,90.45,90.428,90.443,117800002.0
2006-04-25 14:34:00,90.447,90.465,90.427,90.428,193699996.0
2006-04-25 14:35:00,90.441,90.47,90.425,90.47,225900000.0
2006-04-25 14:36:00,90.442,90.472,90.433,90.451,249300001.0
2006-04-25 14:37:00,90.444,90.461,90.439,90.458,129300001.0
2006-04-25 14:38:00,90.444,90.455,90.426,90.427,223399998.0
2006-04-25 14:39:00,90.432,90.446,90.408,90.424,255699995.0
2006-04-25 14:40:00,90.423,90.44,90.41,90.434,258700000.0
2006-04-25 14:41:00,90.416,90.438,90.413,90.438,135099999.0
2006-04-25 14:42:00,90.428,90.448,90.424,90.445,306399999.0
2006-04-25 14:43:00,90.453,90.456,90.433,90.44,212199998.0
2006-04-25 14:44:00,90.426,90.452,90.42,90.452,241500000.0
2006-04-25 14:45:00,90.442,90.445,90.416,90.435,270699997.0
2006-04-25 14:46:00,90.434,90.45,90.414,90.436,152399997.0
2006-04-25 14:47:00,90.446,90.446,90.401,90.416,122399995.0
2006-04-25 14:48:00,90.436,90.436,90.41,90.41,68900002.0
2006-04-25 14:49:00,90.419,90.436,90.394,90.394,210800001.0
2006-04-25 14:50:00,90.401,90.423,90.388,90.415,309099997.0
2006-04-25 14:51:00,90.428,90.435,90.404,90.404,218100001.0
2006-04-25 14:52:00,90.413,90.429,90.397,90.409,301800000.0
2006-04-25 14:53:00,90.412,90.422,90.394,90.403,210999999.0
2006-04-25 14:54:00,90.407,90.424,90.391,90.423,310999998.0
2006-04-25 14:55:00,90.419,90.437,90.405,90.418,308399999.0
2006-04-25 14:56:00,90.41,90.418,90.389,90.398,252500000.0
2006-04-25 14:57:00,90.407,90.407,90.376,90.377,452999996.0
2006-04-25 14:58:00,90.382,90.407,90.373,90.407,125000002.0
2006-04-25 14:59:00,90.411,90.411,90.365,90.402,277599997.0
2006-04-25 15:00:00,90.413,90.419,90.4,90.4,187100001.0
2006-04-25 15:01:00,90.401,90.415,90.389,90.408,184599996.0
2006-04-25 15:02:00,90.404,90.43,90.385,90.41,221800000.0
2006-04-25 15:03:00,90.401,90.418,90.377,90.395,132800001.0
2006-04-25 15:04:00,90.385,90.416,90.382,90.406,163600002.0
2006-04-25 15:05:00,90.394,90.418,90.385,90.418,219000000.0
2006-04-25 15:06:00,90.4,90.42,90.39,90.419,268800002.0
2006-04-25 15:07:00,90.42,90.42,90.393,90.401,205299998.0
2006-04-25 15:08:00,90.387,90.41,90.387,90.41,139000004.0
2006-04-25 15:09:00,90.42,90.432,90.42,90.42,55500000.0
2006-04-25 15:10:00,90.412,90.431,90.405,90.419,105900001.0
2006-04-25 15:11:00,90.415,90.453,90.415,90.453,71099998.0
2006-04-25 15:12:00,90.439,90.452,90.424,90.444,150199999.0
2006-04-25 15:13:00,90.431,90.435,90.404,90.421,232399998.0
2006-04-25 15:14:00,90.433,90.433,90.397,90.402,266299992.0
2006-04-25 15:15:00,90.4,90.423,90.393,90.423,319400000.0
2006-04-25 15:16:00,90.412,90.418,90.393,90.393,251499998.0
2006-04-25 15:17:00,90.404,90.41,90.381,90.397,336800000.0
2006-04-25 15:18:00,90.389,90.413,90.385,90.404,214400001.0
2006-04-25 15:19:00,90.4,90.421,90.374,90.393,266699994.0
2006-04-25 15:20:00,90.382,90.405,90.377,90.4,277899997.0
2006-04-25 15:21:00,90.4,90.4,90.371,90.378,155400001.0
2006-04-25 15:22:00,90.367,90.403,90.339,90.403,226900000.0
2006-04-25 15:23:00,90.404,90.433,90.399,90.414,416699992.0
2006-04-25 15:24:00,90.432,90.459,90.427,90.454,171200002.0
2006-04-25 15:25:00,90.436,90.453,90.424,90.44,131200001.0
2006-04-25 15:26:00,90.442,90.453,90.427,90.436,213200000.0
2006-04-25 15:27:00,90.455,90.465,90.433,90.448,332299999.0
2006-04-25 15:28:00,90.463,90.468,90.446,90.449,338399996.0
2006-04-25 15:29:00,90.458,90.468,90.441,90.456,201800003.0
2006-04-25 15:30:00,90.46,90.476,90.454,90.457,159700001.0
2006-04-25 15:31:00,90.48,90.494,90.463,90.475,170000003.0
2006-04-25 15:32:00,90.488,90.512,90.488,90.492,149100000.0
2006-04-25 15:33:00,90.513,90.514,90.491,90.491,226700002.0
2006-04-25 15:34:00,90.497,90.515,90.488,90.514,363899999.0
2006-04-25 15:35:00,90.512,90.516,90.489,90.498,289999999.0
2006-04-25 15:36:00,90.524,90.588,90.518,90.577,189900001.0
2006-04-25 15:37:00,90.554,90.581,90.554,90.58,217799997.0
2006-04-25 15:38:00,90.535,90.56,90.528,90.546,186600001.0
2006-04-25 15:39:00,90.542,90.554,90.513,90.527,83700002.0
2006-04-25 15:40:00,90.53,90.544,90.518,90.525,189500001.0
2006-04-25 15:41:00,90.517,90.541,90.509,90.541,144200002.0
2006-04-25 15:42:00,90.538,90.567,90.538,90.555,89300000.0
2006-04-25 15:43:00,90.551,90.551,90.534,90.535,162600001.0
2006-04-25 15:44:00,90.506,90.529,90.495,90.529,191900004.0
2006-04-25 15:45:00,90.512,90.531,90.509,90.527,221999998.0
2006-04-25 15:46:00,90.516,90.533,90.494,90.533,202800000.0
2006-04-25 15:47:00,90.518,90.534,90.5,90.51,178200002.0
2006-04-25 15:48:00,90.513,90.534,90.509,90.524,198599997.0
2006-04-25 15:49:00,90.525,90.53,90.509,90.51,215399997.0
2006-04-25 15:50:00,90.521,90.521,90.502,90.503,172000004.0
2006-04-25 15:51:00,90.521,90.546,90.518,90.543,411000004.0
2006-04-25 15:52:00,90.557,90.568,90.539,90.556,415199997.0
2006-04-25 15:53:00,90.53,90.548,90.517,90.526,204499998.0
2006-04-25 15:54:00,90.516,90.547,90.506,90.529,175299998.0
2006-04-25 15:55:00,90.542,90.542,90.513,90.518,167300001.0
2006-04-25 15:56:00,90.509,90.534,90.479,90.503,255900000.0
2006-04-25 15:57:00,90.493,90.516,90.491,90.516,305799998.0
2006-04-25 15:58:00,90.498,90.519,90.492,90.492,160500000.0
2006-04-25 15:59:00,90.5,90.518,90.454,90.464,285799998.0
2006-04-25 16:00:00,90.404,90.447,90.313,90.333,198899999.0
2006-04-25 16:01:00,90.33,90.353,90.301,90.339,306599997.0
2006-04-25 16:02:00,90.368,90.381,90.34,90.359,227000002.0
2006-04-25 16:03:00,90.365,90.4,90.362,90.377,292500001.0
2006-04-25 16:04:00,90.385,90.421,90.385,90.387,258999999.0
2006-04-25 16:05:00,90.392,90.392,90.353,90.355,105600000.0
2006-04-25 16:06:00,90.38,90.395,90.368,90.372,127200001.0
2006-04-25 16:07:00,90.373,90.414,90.373,90.408,115500002.0
2006-04-25 16:08:00,90.37,90.391,90.336,90.349,208699998.0
2006-04-25 16:09:00,90.342,90.371,90.333,90.361,310299996.0
2006-04-25 16:10:00,90.359,90.405,90.357,90.375,257399997.0
2006-04-25 16:11:00,90.376,90.404,90.369,90.369,199299997.0
2006-04-25 16:12:00,90.378,90.408,90.361,90.389,115800000.0
2006-04-25 16:13:00,90.389,90.418,90.355,90.378,304400000.0
2006-04-25 16:14:00,90.375,90.399,90.37,90.399,237600002.0
2006-04-25 16:15:00,90.389,90.403,90.369,90.38,185900000.0
2006-04-25 16:16:00,90.375,90.376,90.345,90.345,186599998.0
2006-04-25 16:17:00,90.355,90.361,90.313,90.313,243000000.0
2006-04-25 16:18:00,90.342,90.356,90.331,90.352,167199997.0
2006-04-25 16:19:00,90.333,90.35,90.308,90.323,169200000.0
2006-04-25 16:20:00,90.332,90.366,90.323,90.349,225399997.0
2006-04-25 16:21:00,90.335,90.355,90.283,90.287,268799998.0
2006-04-25 16:22:00,90.262,90.262,90.228,90.239,203199997.0
2006-04-25 16:23:00,90.24,90.29,90.24,90.29,349399999.0
2006-04-25 16:24:00,90.314,90.334,90.291,90.317,132899998.0
2006-04-25 16:25:00,90.347,90.363,90.325,90.343,261299998.0
2006-04-25 16:26:00,90.324,90.386,90.324,90.386,139500000.0
2006-04-25 16:27:00,90.384,90.399,90.345,90.355,276300001.0
2006-04-25 16:28:00,90.339,90.35,90.328,90.33,260099997.0
2006-04-25 16:29:00,90.325,90.358,90.325,90.346,151599999.0
2006-04-25 16:30:00,90.364,90.368,90.334,90.348,333199994.0
2006-04-25 16:31:00,90.368,90.371,90.339,90.356,269999992.0
2006-04-25 16:32:00,90.371,90.375,90.339,90.363,367400002.0
2006-04-25 16:33:00,90.376,90.398,90.366,90.377,121299999.0
2006-04-25 16:34:00,90.406,90.421,90.374,90.374,163200000.0
2006-04-25 16:35:00,90.375,90.382,90.355,90.364,412299999.0
2006-04-25 16:36:00,90.387,90.387,90.354,90.363,312800003.0
2006-04-25 16:37:00,90.389,90.4,90.37,90.38,313199997.0
2006-04-25 16:38:00,90.377,90.406,90.377,90.399,319599994.0
2006-04-25 16:39:00,90.388,90.421,90.388,90.421,115199998.0
2006-04-25 16:40:00,90.413,90.419,90.392,90.419,315899997.0
2006-04-25 16:41:00,90.402,90.416,90.386,90.406,176200000.0
2006-04-25 16:42:00,90.413,90.441,90.396,90.427,208899999.0
2006-04-25 16:43:00,90.411,90.453,90.411,90.451,299899999.0
2006-04-25 16:44:00,90.451,90.451,90.412,90.413,177399997.0
2006-04-25 16:45:00,90.411,90.436,90.411,90.434,244099999.0
2006-04-25 16:46:00,90.452,90.471,90.447,90.454,95400000.0
2006-04-25 16:47:00,90.475,90.484,90.447,90.462,220800001.0
2006-04-25 16:48:00,90.448,90.472,90.438,90.457,349700004.0
2006-04-25 16:49:00,90.428,90.467,90.421,90.467,277399999.0
2006-04-25 16:50:00,90.454,90.48,90.45,90.45,124500000.0
2006-04-25 16:51:00,90.46,90.464,90.439,90.447,304599997.0
2006-04-25 16:52:00,90.453,90.474,90.434,90.454,201200001.0
2006-04-25 16:53:00,90.476,90.477,90.435,90.435,229999998.0
2006-04-25 16:54:00,90.421,90.458,90.421,90.458,152699998.0
2006-04-25 16:55:00,90.443,90.463,90.423,90.443,156799997.0
2006-04-25 16:56:00,90.452,90.452,90.425,90.425,117599998.0
2006-04-25 16:57:00,90.427,90.453,90.423,90.442,179300002.0
2006-04-25 16:58:00,90.433,90.433,90.409,90.41,74400001.0
2006-04-25 16:59:00,90.397,90.404,90.374,90.387,192599998.0
2006-04-25 17:00:00,90.376,90.414,90.376,90.404,158100000.0
2006-04-25 17:01:00,90.373,90.396,90.357,90.391,175600001.0
2006-04-25 17:02:00,90.392,90.393,90.37,90.376,268899998.0
2006-04-25 17:03:00,90.373,90.392,90.368,90.383,205100000.0
2006-04-25 17:04:00,90.384,90.395,90.376,90.394,223299998.0
2006-04-25 17:05:00,90.367,90.383,90.336,90.355,175800002.0
2006-04-25 17:06:00,90.342,90.361,90.337,90.339,198099997.0
2006-04-25 17:07:00,90.344,90.357,90.324,90.337,149300003.0
2006-04-25 17:08:00,90.33,90.33,90.302,90.307,198399999.0
2006-04-25 17:09:00,90.308,90.317,90.29,90.309,83299999.0
2006-04-25 17:10:00,90.288,90.325,90.288,90.325,315800001.0
2006-04-25 17:11:00,90.334,90.34,90.31,90.31,217999997.0
2006-04-25 17:12:00,90.32,90.342,90.32,90.342,87499999.0
2006-04-25 17:13:00,90.344,90.356,90.319,90.335,180300002.0
2006-04-25 17:14:00,90.334,90.357,90.305,90.346,264700000.0
2006-04-25 17:15:00,90.345,90.368,90.342,90.355,197099998.0
2006-04-25 17:16:00,90.36,90.375,90.338,90.36,117499999.0
2006-04-25 17:17:00,90.36,90.386,90.36,90.38,297600001.0
2006-04-25 17:18:00,90.372,90.385,90.356,90.372,120199999.0
2006-04-25 17:19:00,90.396,90.415,90.383,90.395,252800001.0
2006-04-25 17:20:00,90.405,90.423,90.393,90.421,293500002.0
2006-04-25 17:21:00,90.413,90.438,90.407,90.423,215799999.0
2006-04-25 17:22:00,90.43,90.431,90.385,90.385,259599995.0
2006-04-25 17:23:00,90.387,90.412,90.381,90.393,375199999.0
2006-04-25 17:24:00,90.413,90.436,90.396,90.42,294299998.0
2006-04-25 17:25:00,90.422,90.44,90.407,90.422,174500003.0
2006-04-25 17:26:00,90.46,90.491,90.46,90.485,204299999.0
2006-04-25 17:27:00,90.482,90.482,90.441,90.441,205300001.0
2006-04-25 17:28:00,90.454,90.469,90.443,90.463,125100001.0
2006-04-25 17:29:00,90.461,90.493,90.461,90.48,378499999.0
2006-04-25 17:30:00,90.451,90.47,90.442,90.455,148900000.0
2006-04-25 17:31:00,90.448,90.472,90.436,90.441,226900002.0
2006-04-25 17:32:00,90.441,90.466,90.431,90.462,396799998.0
2006-04-25 17:33:00,90.438,90.453,90.427,90.427,361399998.0
2006-04-25 17:34:00,90.435,90.448,90.422,90.429,282400000.0
2006-04-25 17:35:00,90.433,90.451,90.425,90.439,272400003.0
2006-04-25 17:36:00,90.437,90.466,90.43,90.441,279299995.0
2006-04-25 17:37:00,90.458,90.474,90.427,90.448,213799997.0
2006-04-25 17:38:00,90.445,90.445,90.42,90.421,234899999.0
2006-04-25 17:39:00,90.454,90.466,90.438,90.455,369799996.0
2006-04-25 17:40:00,90.448,90.462,90.431,90.448,267600003.0
2006-04-25 17:41:00,90.457,90.464,90.439,90.46,334200002.0
2006-04-25 17:42:00,90.451,90.452,90.427,90.435,253100002.0
2006-04-25 17:43:00,90.439,90.459,90.43,90.459,159699999.0
2006-04-25 17:44:00,90.458,90.458,90.426,90.445,255499995.0
2006-04-25 17:45:00,90.451,90.451,90.421,90.421,189999998.0
2006-04-25 17:46:00,90.435,90.438,90.413,90.418,263400000.0
2006-04-25 17:47:00,90.43,90.464,90.43,90.464,419599996.0
2006-04-25 17:48:00,90.457,90.468,90.443,90.452,79899998.0
2006-04-25 17:49:00,90.418,90.45,90.418,90.439,263000000.0
2006-04-25 17:50:00,90.432,90.459,90.427,90.452,137599999.0
2006-04-25 17:51:00,90.449,90.472,90.437,90.451,183999999.0
2006-04-25 17:52:00,90.46,90.487,90.458,90.484,219600002.0
2006-04-25 17:53:00,90.465,90.492,90.464,90.482,163999997.0
2006-04-25 17:54:00,90.473,90.487,90.453,90.472,112300001.0
2006-04-25 17:55:00,90.487,90.487,90.441,90.446,138500000.0
2006-04-25 17:56:00,90.458,90.477,90.455,90.456,125700000.0
2006-04-25 17:57:00,90.487,90.495,90.464,90.465,282000002.0
2006-04-25 17:58:00,90.468,90.503,90.468,90.49,193900001.0
2006-04-25 17:59:00,90.477,90.479,90.453,90.462,198499999.0
2006-04-25 18:00:00,90.477,90.5,90.477,90.5,28800000.0
2006-04-25 18:01:00,90.499,90.519,90.482,90.495,1998799991.0
2006-04-25 18:02:00,90.53,90.53,90.52,90.53,1491699995.0
2006-04-25 18:03:00,90.52,90.53,90.51,90.52,1491699995.0
2006-04-25 18:04:00,90.51,90.51,90.51,90.51,1491699995.0
2006-04-25 18:05:00,90.52,90.54,90.5,90.52,1491699995.0
2006-04-25 18:06:00,90.51,90.52,90.5,90.5,1491699995.0
2006-04-25 18:08:00,90.49,90.5,90.48,90.49,1491699995.0
2006-04-25 18:09:00,90.5,90.52,90.48,90.49,1491699995.0
2006-04-25 18:10:00,90.477,90.478,90.443,90.45,1491699995.0
2006-04-25 18:11:00,90.463,90.492,90.448,90.47,1048299988.0
2006-04-25 18:12:00,90.49,90.502,90.463,90.469,1225499999.0
2006-04-25 18:13:00,90.483,90.494,90.453,90.471,1921800010.0
2006-04-25 18:14:00,90.49,90.49,90.49,90.49,1158799996.0
2006-04-25 18:15:00,90.48,90.48,90.47,90.47,1158799996.0
2006-04-25 18:16:00,90.46,90.47,90.46,90.47,1158799996.0
2006-04-25 18:17:00,90.452,90.462,90.429,90.43,1158799996.0
2006-04-25 18:18:00,90.433,90.466,90.421,90.435,1025500000.0
2006-04-25 18:19:00,90.445,90.478,90.44,90.458,1960899998.0
2006-04-25 18:20:00,90.465,90.481,90.446,90.449,1810299998.0
2006-04-25 18:21:00,90.466,90.471,90.442,90.452,1865499992.0
2006-04-25 18:22:00,90.452,90.477,90.444,90.477,1345799995.0
2006-04-25 18:23:00,90.48,90.49,90.48,90.49,2112099989.0
2006-04-25 18:24:00,90.473,90.48,90.45,90.45,2112099989.0
2006-04-25 18:25:00,90.49,90.49,90.47,90.47,2121400004.0
2006-04-25 18:26:00,90.45,90.475,90.441,90.463,2121400004.0
2006-04-25 18:27:00,90.463,90.475,90.447,90.459,1416099997.0
2006-04-25 18:28:00,90.458,90.474,90.442,90.465,1823899997.0
2006-04-25 18:29:00,90.455,90.478,90.437,90.478,1224499988.0
2006-04-25 18:30:00,90.482,90.492,90.465,90.476,917499996.0
2006-04-25 18:31:00,90.48,90.501,90.456,90.491,1483000000.0
2006-04-25 18:32:00,90.482,90.496,90.462,90.483,1954700002.0
2006-04-25 18:33:00,90.51,90.51,90.49,90.5,1934499999.0
2006-04-25 18:34:00,90.472,90.499,90.463,90.491,1934499999.0
2006-04-25 18:35:00,90.491,90.504,90.468,90.472,1649600003.0
2006-04-25 18:36:00,90.51,90.519,90.486,90.497,1037299998.0
2006-04-25 18:37:00,90.517,90.519,90.488,90.505,1050299992.0
2006-04-25 18:38:00,90.493,90.515,90.474,90.504,881599991.0
2006-04-25 18:39:00,90.505,90.521,90.484,90.489,941700000.0
2006-04-25 18:40:00,90.49,90.52,90.486,90.502,1891999997.0
2006-04-25 18:41:00,90.49,90.515,90.485,90.505,778399993.0
2006-04-25 18:42:00,90.486,90.507,90.472,90.476,1379899997.0
2006-04-25 18:43:00,90.495,90.505,90.473,90.486,489099996.0
2006-04-25 18:44:00,90.498,90.532,90.497,90.517,842999997.0
2006-04-25 18:45:00,90.501,90.535,90.501,90.521,900100002.0
2006-04-25 18:46:00,90.544,90.55,90.518,90.527,787099992.0
2006-04-25 18:47:00,90.548,90.55,90.521,90.521,208799999.0
2006-04-25 18:48:00,90.525,90.547,90.52,90.54,450700004.0
2006-04-25 18:49:00,90.521,90.536,90.499,90.531,747799991.0
2006-04-25 18:50:00,90.501,90.524,90.492,90.504,929699995.0
2006-04-25 18:51:00,90.504,90.525,90.49,90.512,1162599995.0
2006-04-25 18:52:00,90.511,90.524,90.491,90.514,1373400002.0
2006-04-25 18:53:00,90.522,90.526,90.494,90.504,1445399995.0
2006-04-25 18:54:00,90.498,90.526,90.495,90.512,1424199998.0
2006-04-25 18:55:00,90.502,90.518,90.49,90.513,2067399994.0
2006-04-25 18:56:00,90.502,90.525,90.497,90.525,242899999.0
2006-04-25 18:57:00,90.504,90.524,90.497,90.523,415399999.0
2006-04-25 18:58:00,90.517,90.521,90.491,90.505,1288299997.0
2006-04-25 18:59:00,90.495,90.524,90.494,90.515,1137399991.0
2006-04-25 19:00:00,90.516,90.525,90.503,90.503,360800000.0
2006-04-25 19:01:00,90.508,90.53,90.497,90.518,714200001.0
2006-04-25 19:02:00,90.515,90.535,90.515,90.533,175999998.0
2006-04-25 19:03:00,90.536,90.544,90.515,90.515,397400003.0
2006-04-25 19:04:00,90.528,90.542,90.516,90.525,431299997.0
2006-04-25 19:05:00,90.526,90.542,90.518,90.535,561799996.0
2006-04-25 19:06:00,90.516,90.533,90.506,90.527,927499996.0
2006-04-25 19:07:00,90.539,90.552,90.522,90.522,1526800003.0
2006-04-25 19:08:00,90.539,90.552,90.521,90.527,1550900000.0
2006-04-25 19:09:00,90.527,90.548,90.518,90.541,1172799995.0
2006-04-25 19:10:00,90.551,90.56,90.545,90.553,271699994.0
2006-04-25 19:11:00,90.544,90.552,90.523,90.541,642199996.0
2006-04-25 19:12:00,90.531,90.556,90.531,90.556,254199996.0
2006-04-25 19:13:00,90.547,90.547,90.512,90.512,491099998.0
2006-04-25 19:14:00,90.519,90.538,90.514,90.532,270600001.0
2006-04-25 19:15:00,90.515,90.528,90.499,90.521,981199995.0
2006-04-25 19:16:00,90.501,90.528,90.501,90.528,501199998.0
2006-04-25 19:17:00,90.515,90.533,90.495,90.519,807299994.0
2006-04-25 19:18:00,90.496,90.516,90.48,90.5,581399997.0
2006-04-25 19:19:00,90.473,90.516,90.473,90.503,1155699993.0
2006-04-25 19:20:00,90.504,90.504,90.466,90.49,727899998.0
2006-04-25 19:21:00,90.498,90.498,90.471,90.478,760699992.0
2006-04-25 19:22:00,90.503,90.503,90.474,90.493,293600007.0
2006-04-25 19:23:00,90.483,90.521,90.483,90.5,1839599981.0
2006-04-25 19:24:00,90.505,90.514,90.49,90.507,928300003.0
2006-04-25 19:25:00,90.519,90.547,90.512,90.526,1274499998.0
2006-04-25 19:26:00,90.541,90.563,90.526,90.529,1926099998.0
2006-04-25 19:27:00,90.55,90.55,90.509,90.522,1255799991.0
2006-04-25 19:28:00,90.535,90.539,90.509,90.526,1076500004.0
2006-04-25 19:29:00,90.523,90.537,90.507,90.527,269300000.0
2006-04-25 19:30:00,90.531,90.531,90.505,90.518,1140300001.0
2006-04-25 19:31:00,90.51,90.536,90.507,90.531,565899996.0
2006-04-25 19:32:00,90.52,90.535,90.512,90.528,1049800007.0
2006-04-25 19:33:00,90.512,90.535,90.508,90.523,773199997.0
2006-04-25 19:34:00,90.505,90.518,90.485,90.505,933699991.0
2006-04-25 19:35:00,90.508,90.519,90.475,90.501,934100001.0
2006-04-25 19:36:00,90.52,90.531,90.5,90.509,700699994.0
2006-04-25 19:37:00,90.532,90.536,90.505,90.505,263299998.0
2006-04-25 19:38:00,90.514,90.529,90.49,90.5,807999997.0
2006-04-25 19:39:00,90.498,90.515,90.489,90.503,678900004.0
2006-04-25 19:40:00,90.485,90.51,90.48,90.5,995399988.0
2006-04-25 19:41:00,90.495,90.522,90.493,90.514,1121600009.0
2006-04-25 19:42:00,90.513,90.517,90.492,90.505,1091900011.0
2006-04-25 19:43:00,90.496,90.513,90.488,90.504,454499999.0
2006-04-25 19:44:00,90.483,90.509,90.481,90.495,860000000.0
2006-04-25 19:45:00,90.474,90.494,90.469,90.492,354999999.0
2006-04-25 19:46:00,90.472,90.495,90.468,90.491,640699999.0
2006-04-25 19:47:00,90.495,90.495,90.47,90.483,284399998.0
2006-04-25 19:48:00,90.485,90.498,90.466,90.484,1168599994.0
2006-04-25 19:49:00,90.492,90.495,90.465,90.475,841499992.0
2006-04-25 19:50:00,90.476,90.503,90.471,90.491,498200000.0
2006-04-25 19:51:00,90.473,90.508,90.473,90.495,516399997.0
2006-04-25 19:52:00,90.477,90.5,90.475,90.493,433799993.0
2006-04-25 19:53:00,90.479,90.5,90.472,90.48,754399989.0
2006-04-25 19:54:00,90.498,90.5,90.48,90.48,823000004.0
2006-04-25 19:55:00,90.48,90.503,90.475,90.503,307500000.0
2006-04-25 19:56:00,90.498,90.509,90.482,90.503,434499999.0
2006-04-25 19:57:00,90.494,90.516,90.482,90.511,813999997.0
2006-04-25 19:58:00,90.492,90.518,90.492,90.512,1039199996.0
2006-04-25 19:59:00,90.505,90.527,90.503,90.516,808500003.0
2006-04-25 20:00:00,90.515,90.515,90.5,90.5,333000005.0
2006-04-25 20:01:00,90.504,90.517,90.484,90.505,482600003.0
2006-04-25 20:02:00,90.505,90.51,90.483,90.49,404300000.0
2006-04-25 20:03:00,90.505,90.51,90.485,90.498,525200003.0
2006-04-25 20:04:00,90.508,90.508,90.482,90.495,489299998.0
2006-04-25 20:05:00,90.5,90.515,90.494,90.51,416899998.0
2006-04-25 20:06:00,90.503,90.518,90.475,90.475,708100001.0
2006-04-25 20:07:00,90.508,90.511,90.481,90.488,520900002.0
2006-04-25 20:08:00,90.498,90.511,90.48,90.509,579900003.0
2006-04-25 20:09:00,90.507,90.53,90.494,90.507,513199998.0
2006-04-25 20:10:00,90.53,90.53,90.507,90.51,715700004.0
2006-04-25 20:11:00,90.524,90.53,90.481,90.494,1310000000.0
2006-04-25 20:12:00,90.473,90.517,90.473,90.505,1479899993.0
2006-04-25 20:13:00,90.51,90.515,90.486,90.49,867999999.0
2006-04-25 20:14:00,90.483,90.508,90.477,90.503,754300002.0
2006-04-25 20:15:00,90.506,90.518,90.491,90.495,866899997.0
2006-04-25 20:16:00,90.496,90.51,90.48,90.5,1495399992.0
2006-04-25 20:17:00,90.504,90.515,90.489,90.491,297799998.0
2006-04-25 20:18:00,90.509,90.526,90.507,90.522,185200000.0
2006-04-25 20:19:00,90.525,90.534,90.494,90.514,1680000009.0
2006-04-25 20:20:00,90.523,90.54,90.508,90.525,1523399995.0
2006-04-25 20:21:00,90.521,90.532,90.497,90.514,473199997.0
2006-04-25 20:22:00,90.511,90.54,90.511,90.527,1032899996.0
2006-04-25 20:23:00,90.519,90.535,90.502,90.525,717499995.0
2006-04-25 20:24:00,90.525,90.542,90.504,90.526,552699999.0
2006-04-25 20:25:00,90.548,90.56,90.513,90.513,721400001.0
2006-04-25 20:26:00,90.52,90.548,90.512,90.543,449599998.0
2006-04-25 20:27:00,90.553,90.555,90.524,90.531,1444999997.0
2006-04-25 20:28:00,90.533,90.541,90.505,90.516,2134299992.0
2006-04-25 20:29:00,90.54,90.55,90.53,90.53,1994599997.0
2006-04-25 20:30:00,90.54,90.54,90.53,90.54,1994599997.0
2006-04-25 20:31:00,90.517,90.53,90.502,90.53,1994599997.0
2006-04-25 20:32:00,90.54,90.54,90.54,90.54,524199996.0
2006-04-25 20:33:00,90.536,90.551,90.514,90.538,524199996.0
2006-04-25 20:34:00,90.534,90.551,90.521,90.544,378400000.0
2006-04-25 20:35:00,90.527,90.55,90.515,90.533,682899993.0
2006-04-25 20:36:00,90.526,90.55,90.523,90.548,556699996.0
2006-04-25 20:37:00,90.529,90.549,90.516,90.542,569899998.0
2006-04-25 20:38:00,90.543,90.549,90.521,90.528,1429999988.0
2006-04-25 20:39:00,90.542,90.546,90.524,90.53,1171799996.0
2006-04-25 20:40:00,90.543,90.552,90.517,90.531,1518500000.0
2006-04-25 20:41:00,90.538,90.541,90.512,90.529,1010899990.0
2006-04-25 20:42:00,90.54,90.54,90.509,90.51,1119400003.0
2006-04-25 20:43:00,90.524,90.554,90.515,90.551,666900008.0
2006-04-25 20:44:00,90.563,90.58,90.539,90.565,1040499994.0
2006-04-25 20:45:00,90.56,90.57,90.524,90.54,930199991.0
2006-04-25 20:46:00,90.546,90.564,90.521,90.538,866999994.0
2006-04-25 20:47:00,90.568,90.576,90.533,90.536,1355699999.0
2006-04-25 20:48:00,90.548,90.558,90.527,90.531,744300001.0
2006-04-25 20:49:00,90.551,90.557,90.525,90.545,646399999.0
2006-04-25 20:50:00,90.551,90.57,90.536,90.539,811299987.0
2006-04-25 20:51:00,90.545,90.563,90.536,90.554,722399996.0
2006-04-25 20:52:00,90.555,90.573,90.54,90.56,710699995.0
2006-04-25 20:53:00,90.562,90.581,90.535,90.552,1521300003.0
2006-04-25 20:54:00,90.554,90.574,90.527,90.559,493199997.0
2006-04-25 20:55:00,90.567,90.582,90.544,90.562,1066800000.0
2006-04-25 20:56:00,90.558,90.588,90.548,90.568,973599995.0
2006-04-25 20:57:00,90.577,90.604,90.562,90.569,1319799996.0
2006-04-25 20:58:00,90.58,90.6,90.58,90.59,1983199990.0
2006-04-25 20:59:00,90.6,90.61,90.59,90.61,1983199990.0
2006-04-25 21:00:00,90.59,90.61,90.59,90.6,1983199990.0
2006-04-25 21:01:00,90.583,90.586,90.554,90.56,1983199990.0
2006-04-25 21:02:00,90.558,90.597,90.551,90.597,486799996.0
2006-04-25 21:03:00,90.597,90.598,90.577,90.577,605300004.0
2006-04-25 21:04:00,90.592,90.592,90.565,90.569,514800002.0
2006-04-25 21:05:00,90.561,90.604,90.561,90.604,427099993.0
2006-04-25 21:06:00,90.59,90.614,90.59,90.612,788199999.0
2006-04-25 21:07:00,90.588,90.612,90.584,90.595,603499994.0
2006-04-25 21:08:00,90.583,90.605,90.568,90.592,439099997.0
2006-04-25 21:09:00,90.592,90.594,90.565,90.566,212300000.0
2006-04-25 21:10:00,90.571,90.59,90.555,90.573,416800000.0
2006-04-25 21:11:00,90.569,90.615,90.569,90.61,464300001.0
2006-04-25 21:12:00,90.61,90.623,90.593,90.612,433099995.0
2006-04-25 21:13:00,90.607,90.615,90.588,90.588,979300003.0
2006-04-25 21:14:00,90.607,90.629,90.598,90.626,1008399999.0
2006-04-25 21:15:00,90.625,90.625,90.596,90.6,980000001.0
2006-04-25 21:16:00,90.6,90.626,90.589,90.619,670899994.0
2006-04-25 21:17:00,90.615,90.636,90.604,90.611,1192499998.0
2006-04-25 21:18:00,90.6,90.619,90.587,90.599,546599995.0
2006-04-25 21:19:00,90.582,90.62,90.582,90.617,916099996.0
2006-04-25 21:20:00,90.601,90.611,90.578,90.595,1626999989.0
2006-04-25 21:21:00,90.597,90.606,90.565,90.565,1732999992.0
2006-04-25 21:22:00,90.579,90.594,90.556,90.565,1452899994.0
2006-04-25 21:23:00,90.58,90.582,90.542,90.578,769399995.0
2006-04-25 21:24:00,90.567,90.588,90.565,90.58,739700004.0
2006-04-25 21:25:00,90.575,90.579,90.555,90.559,1333099991.0
2006-04-25 21:26:00,90.562,90.591,90.561,90.575,576100000.0
2006-04-25 21:27:00,90.564,90.585,90.563,90.583,441499998.0
2006-04-25 21:28:00,90.577,90.589,90.566,90.587,348600004.0
2006-04-25 21:29:00,90.601,90.601,90.562,90.568,701699993.0
2006-04-25 21:30:00,90.564,90.576,90.542,90.572,515499999.0
2006-04-25 21:31:00,90.557,90.582,90.557,90.572,353200007.0
2006-04-25 21:32:00,90.577,90.58,90.558,90.564,1412299990.0
2006-04-25 21:33:00,90.553,90.586,90.55,90.586,271600003.0
2006-04-25 21:34:00,90.574,90.588,90.558,90.578,430599995.0
2006-04-25 21:35:00,90.575,90.587,90.557,90.575,432399999.0
2006-04-25 21:36:00,90.549,90.572,90.549,90.567,116199999.0
2006-04-25 21:37:00,90.563,90.572,90.543,90.557,401799999.0
2006-04-25 21:38:00,90.562,90.562,90.54,90.542,276399998.0
2006-04-25 21:39:00,90.555,90.571,90.537,90.56,247799999.0
2006-04-25 21:40:00,90.568,90.57,90.538,90.543,578600001.0
2006-04-25 21:41:00,90.558,90.574,90.543,90.543,482000000.0
2006-04-25 21:42:00,90.566,90.566,90.531,90.531,746999999.0
2006-04-25 21:43:00,90.548,90.56,90.534,90.555,591200001.0
2006-04-25 21:44:00,90.539,90.56,90.528,90.553,1402199995.0
2006-04-25 21:45:00,90.545,90.55,90.514,90.519,1043499998.0
2006-04-25 21:46:00,90.529,90.55,90.521,90.54,531499992.0
2006-04-25 21:47:00,90.531,90.555,90.53,90.545,800700003.0
2006-04-25 21:48:00,90.55,90.55,90.531,90.531,266000000.0
2006-04-25 21:49:00,90.55,90.555,90.525,90.527,1037800003.0
2006-04-25 21:50:00,90.545,90.55,90.53,90.538,176499999.0
2006-04-25 21:51:00,90.55,90.55,90.525,90.526,383699999.0
2006-04-25 21:52:00,90.52,90.55,90.511,90.543,633799993.0
2006-04-25 21:53:00,90.543,90.557,90.534,90.547,207299998.0
2006-04-25 21:54:00,90.542,90.554,90.536,90.554,278999998.0
2006-04-25 21:55:00,90.543,90.567,90.543,90.567,238700005.0
2006-04-25 21:56:00,90.565,90.572,90.55,90.567,682700002.0
2006-04-25 21:57:00,90.567,90.567,90.546,90.548,126999998.0
2006-04-25 21:58:00,90.556,90.572,90.554,90.572,171599999.0
2006-04-25 21:59:00,90.561,90.572,90.533,90.553,645899999.0
2006-04-25 22:00:00,90.537,90.555,90.516,90.544,846699998.0
2006-04-25 22:01:00,90.526,90.557,90.525,90.557,951799986.0
2006-04-25 22:02:00,90.539,90.558,90.53,90.547,1205600003.0
2006-04-25 22:03:00,90.546,90.571,90.533,90.55,348899999.0
2006-04-25 22:04:00,90.572,90.572,90.535,90.555,674499995.0
2006-04-25 22:05:00,90.558,90.57,90.539,90.551,303800002.0
2006-04-25 22:06:00,90.567,90.57,90.548,90.548,122800003.0
2006-04-25 22:07:00,90.555,90.574,90.555,90.568,108399999.0
2006-04-25 22:08:00,90.57,90.57,90.54,90.54,219900000.0
2006-04-25 22:09:00,90.544,90.561,90.527,90.544,434399998.0
2006-04-25 22:10:00,90.533,90.55,90.482,90.502,281599998.0
2006-04-25 22:11:00,90.51,90.536,90.498,90.512,430499994.0
2006-04-25 22:12:00,90.536,90.545,90.506,90.521,455599998.0
2006-04-25 22:13:00,90.515,90.533,90.501,90.533,447800000.0
2006-04-25 22:14:00,90.517,90.533,90.51,90.525,135500000.0
2006-04-25 22:15:00,90.512,90.537,90.509,90.524,449099999.0
2006-04-25 22:16:00,90.525,90.529,90.507,90.508,616900002.0
2006-04-25 22:17:00,90.525,90.528,90.506,90.506,138699999.0
2006-04-25 22:18:00,90.501,90.523,90.501,90.521,324199997.0
2006-04-25 22:19:00,90.524,90.524,90.49,90.49,216799999.0
2006-04-25 22:20:00,90.503,90.523,90.503,90.522,213999997.0
2006-04-25 22:21:00,90.515,90.526,90.499,90.507,120999998.0
2006-04-25 22:22:00,90.531,90.533,90.505,90.505,476799999.0
2006-04-25 22:23:00,90.522,90.523,90.504,90.504,221099999.0
2006-04-25 22:24:00,90.515,90.515,90.5,90.5,95200002.0
2006-04-25 22:25:00,90.515,90.527,90.501,90.515,183500001.0
2006-04-25 22:26:00,90.516,90.516,90.496,90.499,72999998.0
2006-04-25 22:27:00,90.518,90.537,90.516,90.533,556799997.0
2006-04-25 22:28:00,90.52,90.545,90.518,90.535,352299996.0
2006-04-25 22:29:00,90.526,90.54,90.501,90.525,214799997.0
2006-04-25 22:30:00,90.536,90.545,90.522,90.532,431499999.0
2006-04-25 22:31:00,90.535,90.535,90.516,90.52,149099999.0
2006-04-25 22:32:00,90.511,90.54,90.511,90.532,241499999.0
2006-04-25 22:33:00,90.535,90.537,90.515,90.515,427999998.0
2006-04-25 22:34:00,90.531,90.535,90.51,90.514,515599998.0
2006-04-25 22:35:00,90.537,90.537,90.513,90.513,320200005.0
2006-04-25 22:36:00,90.517,90.532,90.507,90.525,441899997.0
2006-04-25 22:37:00,90.523,90.523,90.498,90.501,167500002.0
2006-04-25 22:38:00,90.513,90.513,90.489,90.492,233100000.0
2006-04-25 22:39:00,90.496,90.512,90.488,90.507,257599996.0
2006-04-25 22:40:00,90.508,90.514,90.493,90.496,298400002.0
2006-04-25 22:41:00,90.497,90.512,90.494,90.512,264100002.0
2006-04-25 22:42:00,90.503,90.518,90.486,90.507,320699998.0
2006-04-25 22:43:00,90.501,90.52,90.492,90.513,617299998.0
2006-04-25 22:44:00,90.512,90.512,90.476,90.476,577500001.0
2006-04-25 22:45:00,90.484,90.511,90.47,90.496,520699995.0
2006-04-25 22:46:00,90.498,90.51,90.478,90.49,306899998.0
2006-04-25 22:47:00,90.506,90.518,90.491,90.498,326099999.0
2006-04-25 22:48:00,90.512,90.512,90.47,90.472,513599998.0
2006-04-25 22:49:00,90.482,90.517,90.482,90.512,456200000.0
2006-04-25 22:50:00,90.511,90.523,90.49,90.51,274399998.0
2006-04-25 22:51:00,90.492,90.526,90.49,90.514,733000005.0
2006-04-25 22:52:00,90.505,90.523,90.494,90.515,270999998.0
2006-04-25 22:53:00,90.525,90.532,90.461,90.499,368699997.0
2006-04-25 22:54:00,90.52,90.53,90.501,90.509,276000000.0
2006-04-25 22:55:00,90.524,90.524,90.496,90.497,552400001.0
2006-04-25 22:56:00,90.493,90.52,90.491,90.507,246299994.0
2006-04-25 22:57:00,90.492,90.511,90.462,90.492,257300000.0
2006-04-25 22:58:00,90.487,90.503,90.487,90.49,82700000.0
2006-04-25 22:59:00,90.515,90.515,90.441,90.449,234500001.0
2006-04-25 23:00:00,90.52,90.52,90.495,90.515,187600003.0
2006-04-25 23:01:00,90.516,90.546,90.516,90.543,174399999.0
2006-04-25 23:02:00,90.554,90.554,90.53,90.538,166100001.0
2006-04-25 23:03:00,90.548,90.557,90.529,90.551,230199996.0
2006-04-25 23:04:00,90.535,90.566,90.525,90.536,232499998.0
2006-04-25 23:05:00,90.546,90.576,90.533,90.57,278599999.0
2006-04-25 23:06:00,90.575,90.575,90.551,90.568,110299998.0
2006-04-25 23:07:00,90.562,90.585,90.54,90.57,149499999.0
2006-04-25 23:08:00,90.579,90.579,90.542,90.567,352000003.0
2006-04-25 23:09:00,90.569,90.575,90.552,90.554,196799997.0
2006-04-25 23:10:00,90.565,90.571,90.536,90.552,159399998.0
2006-04-25 23:11:00,90.572,90.575,90.553,90.553,227399995.0
2006-04-25 23:12:00,90.566,90.577,90.549,90.565,276500000.0
2006-04-25 23:13:00,90.551,90.57,90.543,90.562,184100000.0
2006-04-25 23:14:00,90.571,90.58,90.555,90.568,315800001.0
2006-04-25 23:15:00,90.573,90.602,90.573,90.596,144199998.0
2006-04-25 23:16:00,90.579,90.595,90.561,90.579,252799996.0
2006-04-25 23:17:00,90.573,90.593,90.554,90.565,272099999.0
2006-04-25 23:18:00,90.578,90.592,90.571,90.572,78100000.0
2006-04-25 23:19:00,90.567,90.587,90.554,90.57,312000003.0
2006-04-25 23:20:00,90.58,90.591,90.559,90.577,174399998.0
2006-04-25 23:21:00,90.587,90.589,90.556,90.565,244499997.0
2006-04-25 23:22:00,90.576,90.585,90.549,90.549,276600001.0
2006-04-25 23:23:00,90.557,90.576,90.548,90.566,168699998.0
2006-04-25 23:24:00,90.578,90.578,90.552,90.557,333599995.0
2006-04-25 23:25:00,90.554,90.571,90.544,90.552,107400003.0
2006-04-25 23:26:00,90.569,90.584,90.551,90.584,245700001.0
2006-04-25 23:27:00,90.559,90.581,90.553,90.571,332199996.0
2006-04-25 23:28:00,90.567,90.58,90.549,90.563,259400000.0
2006-04-25 23:29:00,90.547,90.561,90.528,90.555,320099999.0
2006-04-25 23:30:00,90.537,90.559,90.529,90.555,239999998.0
2006-04-25 23:31:00,90.558,90.569,90.54,90.552,188899997.0
2006-04-25 23:32:00,90.516,90.532,90.503,90.514,232599995.0
2006-04-25 23:33:00,90.53,90.555,90.51,90.539,196200001.0
2006-04-25 23:34:00,90.558,90.558,90.528,90.535,436199999.0
2006-04-25 23:35:00,90.547,90.547,90.505,90.526,220300000.0
2006-04-25 23:36:00,90.533,90.548,90.514,90.528,183300001.0
2006-04-25 23:37:00,90.518,90.53,90.511,90.525,43500000.0
2006-04-25 23:38:00,90.525,90.525,90.5,90.508,213000001.0
2006-04-25 23:39:00,90.537,90.543,90.521,90.521,151400000.0
2006-04-25 23:40:00,90.535,90.541,90.518,90.52,260799999.0
2006-04-25 23:41:00,90.524,90.544,90.52,90.543,186199999.0
2006-04-25 23:42:00,90.535,90.54,90.512,90.512,219699997.0
2006-04-25 23:43:00,90.535,90.54,90.52,90.528,162900000.0
2006-04-25 23:44:00,90.53,90.54,90.498,90.524,273799997.0
2006-04-25 23:45:00,90.532,90.532,90.51,90.51,108700001.0
2006-04-25 23:46:00,90.539,90.546,90.527,90.533,108400000.0
2006-04-25 23:47:00,90.528,90.553,90.52,90.544,295299998.0
2006-04-25 23:48:00,90.542,90.548,90.524,90.535,214799997.0
2006-04-25 23:49:00,90.538,90.55,90.523,90.529,145900000.0
2006-04-25 23:50:00,90.54,90.549,90.521,90.532,276600003.0
2006-04-25 23:51:00,90.535,90.54,90.516,90.521,157299999.0
2006-04-25 23:52:00,90.535,90.541,90.52,90.528,188000001.0
2006-04-25 23:53:00,90.523,90.536,90.518,90.533,190699999.0
2006-04-25 23:54:00,90.53,90.557,90.53,90.557,201100000.0
2006-04-25 23:55:00,90.536,90.557,90.536,90.555,136300001.0
2006-04-25 23:56:00,90.56,90.565,90.542,90.542,285699995.0
2006-04-25 23:57:00,90.56,90.563,90.542,90.542,154599997.0
2006-04-25 23:58:00,90.538,90.538,90.51,90.526,219399999.0
2006-04-25 23:59:00,90.53,90.54,90.518,90.523,118400001.0
2006-04-26 00:00:00,90.553,90.562,90.529,90.534,261599999.0
2006-04-26 00:01:00,90.52,90.555,90.52,90.55,287900005.0
2006-04-26 00:02:00,90.551,90.554,90.537,90.543,28500001.0
2006-04-26 00:03:00,90.541,90.558,90.534,90.558,175999999.0
2006-04-26 00:04:00,90.535,90.56,90.535,90.56,128599995.0
2006-04-26 00:05:00,90.552,90.566,90.544,90.554,296999999.0
2006-04-26 00:06:00,90.529,90.55,90.521,90.55,256100002.0
2006-04-26 00:07:00,90.529,90.55,90.518,90.537,124799999.0
2006-04-26 00:08:00,90.535,90.535,90.52,90.52,108200000.0
2006-04-26 00:09:00,90.539,90.554,90.509,90.509,116800000.0
2006-04-26 00:10:00,90.551,90.555,90.536,90.536,59800000.0
2006-04-26 00:11:00,90.564,90.564,90.537,90.542,170800000.0
2006-04-26 00:12:00,90.56,90.565,90.531,90.531,251200000.0
2006-04-26 00:13:00,90.555,90.565,90.542,90.542,218099996.0
2006-04-26 00:14:00,90.552,90.565,90.535,90.548,158699998.0
2006-04-26 00:15:00,90.562,90.6,90.562,90.591,153200002.0
2006-04-26 00:16:00,90.593,90.642,90.585,90.625,250000002.0
2006-04-26 00:17:00,90.649,90.649,90.596,90.596,119699998.0
2006-04-26 00:18:00,90.606,90.612,90.591,90.594,61699998.0
2006-04-26 00:19:00,90.615,90.622,90.598,90.6,327800002.0
2006-04-26 00:20:00,90.595,90.626,90.59,90.612,172500000.0
2006-04-26 00:21:00,90.606,90.621,90.593,90.611,151699998.0
2006-04-26 00:22:00,90.615,90.625,90.6,90.617,142299999.0
2006-04-26 00:23:00,90.613,90.614,90.596,90.596,160299999.0
2006-04-26 00:24:00,90.61,90.61,90.572,90.579,90900000.0
2006-04-26 00:25:00,90.61,90.61,90.584,90.597,134199999.0
2006-04-26 00:26:00,90.61,90.61,90.584,90.585,186699999.0
2006-04-26 00:27:00,90.603,90.603,90.577,90.58,236600000.0
2006-04-26 00:28:00,90.592,90.597,90.575,90.578,166099999.0
2006-04-26 00:29:00,90.598,90.624,90.594,90.624,247299999.0
2006-04-26 00:30:00,90.611,90.611,90.58,90.595,140899997.0
2006-04-26 00:31:00,90.598,90.618,90.591,90.612,319399997.0
2006-04-26 00:32:00,90.597,90.614,90.588,90.608,177200001.0
2006-04-26 00:33:00,90.591,90.605,90.574,90.6,200799998.0
2006-04-26 00:34:00,90.579,90.605,90.559,90.588,250899999.0
2006-04-26 00:35:00,90.595,90.6,90.572,90.586,249799998.0
2006-04-26 00:36:00,90.589,90.605,90.573,90.599,250199999.0
2006-04-26 00:37:00,90.593,90.595,90.569,90.572,358499996.0
2006-04-26 00:38:00,90.587,90.607,90.571,90.586,136500001.0
2006-04-26 00:39:00,90.595,90.616,90.589,90.613,258700001.0
2006-04-26 00:40:00,90.609,90.609,90.562,90.58,255699998.0
2006-04-26 00:41:00,90.602,90.609,90.587,90.596,190899997.0
2006-04-26 00:42:00,90.584,90.607,90.576,90.594,189700003.0
2006-04-26 00:43:00,90.58,90.598,90.574,90.586,187500000.0
2006-04-26 00:44:00,90.587,90.611,90.582,90.6,179699997.0
2006-04-26 00:45:00,90.604,90.619,90.587,90.609,342200000.0
2006-04-26 00:46:00,90.607,90.615,90.588,90.608,211200001.0
2006-04-26 00:47:00,90.605,90.613,90.591,90.604,277600000.0
2006-04-26 00:48:00,90.603,90.608,90.58,90.58,298899998.0
2006-04-26 00:49:00,90.588,90.61,90.587,90.61,183499997.0
2006-04-26 00:50:00,90.594,90.61,90.588,90.598,94200000.0
2006-04-26 00:51:00,90.603,90.612,90.581,90.6,383400005.0
2006-04-26 00:52:00,90.61,90.61,90.584,90.589,183499997.0
2006-04-26 00:53:00,90.591,90.606,90.579,90.598,250800004.0
2006-04-26 00:54:00,90.583,90.596,90.568,90.59,196600001.0
2006-04-26 00:55:00,90.593,90.602,90.573,90.592,262199996.0
2006-04-26 00:56:00,90.589,90.604,90.572,90.588,273199998.0
2006-04-26 00:57:00,90.596,90.608,90.587,90.608,213399998.0
2006-04-26 00:58:00,90.594,90.607,90.581,90.599,177700001.0
2006-04-26 00:59:00,90.598,90.61,90.588,90.61,172999999.0
2006-04-26 01:00:00,90.598,90.606,90.566,90.57,132299998.0
2006-04-26 01:01:00,90.581,90.603,90.581,90.603,20000000.0
2006-04-26 01:02:00,90.595,90.607,90.567,90.605,166300001.0
2006-04-26 01:03:00,90.586,90.608,90.586,90.602,171799998.0
2006-04-26 01:04:00,90.596,90.602,90.57,90.57,207899999.0
2006-04-26 01:05:00,90.566,90.588,90.566,90.588,62400002.0
2006-04-26 01:06:00,90.573,90.601,90.57,90.601,265499997.0
2006-04-26 01:07:00,90.605,90.61,90.584,90.584,203899999.0
2006-04-26 01:08:00,90.598,90.61,90.593,90.61,159999998.0
2006-04-26 01:09:00,90.605,90.61,90.587,90.597,132700001.0
2006-04-26 01:10:00,90.607,90.607,90.584,90.584,147600000.0
2006-04-26 01:11:00,90.587,90.6,90.573,90.6,219200000.0
2006-04-26 01:12:00,90.583,90.603,90.58,90.603,290100001.0
2006-04-26 01:13:00,90.586,90.608,90.576,90.603,253299999.0
2006-04-26 01:14:00,90.58,90.6,90.571,90.59,132099999.0
2006-04-26 01:15:00,90.597,90.597,90.575,90.575,110600000.0
2006-04-26 01:16:00,90.58,90.595,90.563,90.582,319400001.0
2006-04-26 01:17:00,90.581,90.591,90.563,90.573,144199998.0
2006-04-26 01:18:00,90.572,90.598,90.572,90.582,148499998.0
2006-04-26 01:19:00,90.592,90.611,90.585,90.599,274099996.0
2006-04-26 01:20:00,90.593,90.617,90.573,90.589,267999999.0
2006-04-26 01:21:00,90.61,90.618,90.585,90.587,313500004.0
2006-04-26 01:22:00,90.583,90.604,90.576,90.579,233600001.0
2006-04-26 01:23:00,90.59,90.596,90.569,90.592,416099995.0
2006-04-26 01:24:00,90.568,90.586,90.565,90.585,193900003.0
2006-04-26 01:25:00,90.579,90.595,90.568,90.581,243000001.0
2006-04-26 01:26:00,90.594,90.597,90.573,90.577,184199999.0
2006-04-26 01:27:00,90.595,90.608,90.581,90.593,183900001.0
2006-04-26 01:28:00,90.582,90.609,90.574,90.577,142499999.0
2006-04-26 01:29:00,90.549,90.592,90.549,90.592,345699997.0
2006-04-26 01:30:00,90.617,90.62,90.555,90.555,292600000.0
2006-04-26 01:31:00,90.55,90.587,90.545,90.561,250999999.0
2006-04-26 01:32:00,90.543,90.578,90.525,90.578,242099996.0
2006-04-26 01:33:00,90.564,90.564,90.53,90.534,58700000.0
2006-04-26 01:34:00,90.522,90.541,90.512,90.526,325300001.0
2006-04-26 01:35:00,90.514,90.548,90.514,90.548,182099997.0
2006-04-26 01:36:00,90.532,90.545,90.516,90.536,165300000.0
2006-04-26 01:37:00,90.547,90.548,90.522,90.535,287200000.0
2006-04-26 01:38:00,90.551,90.56,90.535,90.56,239100000.0
2006-04-26 01:39:00,90.546,90.566,90.546,90.556,204099999.0
2006-04-26 01:40:00,90.537,90.563,90.535,90.561,164600001.0
2006-04-26 01:41:00,90.564,90.575,90.549,90.549,275500002.0
2006-04-26 01:42:00,90.522,90.542,90.514,90.515,226400000.0
2006-04-26 01:43:00,90.515,90.538,90.506,90.506,212900001.0
2006-04-26 01:44:00,90.504,90.527,90.504,90.51,168400001.0
2006-04-26 01:45:00,90.492,90.513,90.481,90.508,206900000.0
2006-04-26 01:46:00,90.487,90.518,90.487,90.5,277599995.0
2006-04-26 01:47:00,90.503,90.514,90.486,90.511,247099996.0
2006-04-26 01:48:00,90.504,90.504,90.465,90.495,177399999.0
2006-04-26 01:49:00,90.488,90.524,90.488,90.512,308000004.0
2006-04-26 01:50:00,90.51,90.54,90.49,90.511,301199996.0
2006-04-26 01:51:00,90.528,90.528,90.501,90.522,310900002.0
2006-04-26 01:52:00,90.506,90.521,90.496,90.508,172500000.0
2006-04-26 01:53:00,90.508,90.528,90.49,90.497,195399999.0
2006-04-26 01:54:00,90.524,90.531,90.511,90.512,239400003.0
2006-04-26 01:55:00,90.532,90.553,90.531,90.533,184200001.0
2006-04-26 01:56:00,90.523,90.556,90.523,90.531,357600003.0
2006-04-26 01:57:00,90.547,90.559,90.531,90.534,372799995.0
2006-04-26 01:58:00,90.553,90.557,90.527,90.543,518400004.0
2006-04-26 01:59:00,90.543,90.556,90.527,90.549,250200001.0
2006-04-26 02:00:00,90.548,90.559,90.536,90.536,255299999.0
2006-04-26 02:01:00,90.541,90.555,90.528,90.545,191999997.0
2006-04-26 02:02:00,90.545,90.545,90.518,90.519,175099999.0
2006-04-26 02:03:00,90.504,90.535,90.504,90.527,213100000.0
2006-04-26 02:04:00,90.525,90.525,90.488,90.51,198100000.0
2006-04-26 02:05:00,90.5,90.514,90.487,90.503,246999995.0
2006-04-26 02:06:00,90.505,90.511,90.484,90.484,139199999.0
2006-04-26 02:07:00,90.492,90.492,90.467,90.474,218299995.0
2006-04-26 02:08:00,90.483,90.515,90.483,90.507,181700000.0
2006-04-26 02:09:00,90.495,90.536,90.495,90.516,199199999.0
2006-04-26 02:10:00,90.522,90.536,90.51,90.519,131400002.0
2006-04-26 02:11:00,90.533,90.539,90.51,90.515,266399998.0
2006-04-26 02:12:00,90.546,90.554,90.533,90.534,111700001.0
2006-04-26 02:13:00,90.537,90.556,90.526,90.529,206100003.0
2006-04-26 02:14:00,90.543,90.565,90.535,90.556,170099999.0
2006-04-26 02:15:00,90.538,90.562,90.535,90.561,359800001.0
2006-04-26 02:16:00,90.558,90.565,90.535,90.535,226200002.0
2006-04-26 02:17:00,90.561,90.561,90.522,90.522,185100001.0
2006-04-26 02:18:00,90.537,90.545,90.522,90.528,217800003.0
2006-04-26 02:19:00,90.545,90.556,90.528,90.537,245299999.0
2006-04-26 02:20:00,90.536,90.548,90.522,90.534,160300001.0
2006-04-26 02:21:00,90.529,90.545,90.524,90.537,112799999.0
2006-04-26 02:22:00,90.52,90.548,90.514,90.548,98900001.0
2006-04-26 02:23:00,90.554,90.561,90.536,90.544,324599993.0
2006-04-26 02:24:00,90.542,90.556,90.523,90.541,232500002.0
2006-04-26 02:25:00,90.543,90.554,90.53,90.547,196399998.0
2006-04-26 02:26:00,90.544,90.555,90.519,90.54,204399999.0
2006-04-26 02:27:00,90.559,90.566,90.536,90.536,336300001.0
2006-04-26 02:28:00,90.521,90.54,90.517,90.535,229299999.0
2006-04-26 02:29:00,90.535,90.55,90.521,90.53,213499999.0
2006-04-26 02:30:00,90.528,90.537,90.511,90.518,181599999.0
2006-04-26 02:31:00,90.524,90.537,90.513,90.533,169299997.0
2006-04-26 02:32:00,90.519,90.533,90.513,90.533,140199998.0
2006-04-26 02:33:00,90.528,90.53,90.516,90.52,74699999.0
2006-04-26 02:34:00,90.518,90.54,90.496,90.522,167400001.0
2006-04-26 02:35:00,90.529,90.567,90.529,90.557,301699995.0
2006-04-26 02:36:00,90.541,90.566,90.541,90.554,258499997.0
2006-04-26 02:37:00,90.543,90.564,90.534,90.552,156899998.0
2006-04-26 02:38:00,90.566,90.567,90.537,90.552,133899998.0
2006-04-26 02:39:00,90.549,90.568,90.538,90.558,305200000.0
2006-04-26 02:40:00,90.57,90.577,90.547,90.547,277800000.0
2006-04-26 02:41:00,90.539,90.546,90.523,90.533,266399999.0
2006-04-26 02:42:00,90.522,90.551,90.522,90.536,337100002.0
2006-04-26 02:43:00,90.53,90.553,90.527,90.527,162200003.0
2006-04-26 02:44:00,90.541,90.565,90.541,90.551,281400001.0
2006-04-26 02:45:00,90.534,90.553,90.534,90.553,239400004.0
2006-04-26 02:46:00,90.547,90.561,90.531,90.534,183899999.0
2006-04-26 02:47:00,90.552,90.561,90.532,90.548,93899998.0
2006-04-26 02:48:00,90.559,90.563,90.531,90.533,329700000.0
2006-04-26 02:49:00,90.535,90.565,90.535,90.557,181399997.0
2006-04-26 02:50:00,90.557,90.557,90.536,90.536,64800001.0
2006-04-26 02:51:00,90.545,90.563,90.53,90.548,179500000.0
2006-04-26 02:52:00,90.541,90.571,90.541,90.565,214499997.0
2006-04-26 02:53:00,90.548,90.581,90.548,90.572,134599997.0
2006-04-26 02:54:00,90.563,90.584,90.54,90.569,195699997.0
2006-04-26 02:55:00,90.587,90.587,90.552,90.552,204999999.0
2006-04-26 02:56:00,90.563,90.576,90.552,90.573,460999997.0
2006-04-26 02:57:00,90.573,90.585,90.56,90.573,145399999.0
2006-04-26 02:58:00,90.574,90.586,90.564,90.568,122899998.0
2006-04-26 02:59:00,90.563,90.583,90.557,90.58,295599994.0
2006-04-26 03:00:00,90.566,90.597,90.545,90.597,379999993.0
2006-04-26 03:01:00,90.593,90.593,90.566,90.571,211100001.0
2006-04-26 03:02:00,90.584,90.591,90.572,90.576,166600001.0
2006-04-26 03:03:00,90.593,90.597,90.57,90.576,85899999.0
2006-04-26 03:04:00,90.568,90.581,90.558,90.558,257799998.0
2006-04-26 03:05:00,90.565,90.576,90.553,90.572,240800002.0
2006-04-26 03:06:00,90.556,90.586,90.556,90.586,322799999.0
2006-04-26 03:07:00,90.557,90.581,90.555,90.573,290299998.0
2006-04-26 03:08:00,90.581,90.592,90.555,90.56,255899998.0
2006-04-26 03:09:00,90.579,90.597,90.568,90.577,139000001.0
2006-04-26 03:10:00,90.562,90.597,90.56,90.585,326300001.0
2006-04-26 03:11:00,90.59,90.59,90.561,90.57,167099997.0
2006-04-26 03:12:00,90.562,90.584,90.561,90.573,188199997.0
2006-04-26 03:13:00,90.573,90.579,90.552,90.553,307200000.0
2006-04-26 03:14:00,90.555,90.583,90.555,90.57,208099999.0
2006-04-26 03:15:00,90.58,90.586,90.559,90.581,265399999.0
2006-04-26 03:16:00,90.587,90.587,90.562,90.567,211299995.0
2006-04-26 03:17:00,90.58,90.59,90.58,90.59,55299998.0
2006-04-26 03:18:00,90.587,90.593,90.561,90.578,176499999.0
2006-04-26 03:19:00,90.573,90.594,90.565,90.578,181300003.0
2006-04-26 03:20:00,90.574,90.596,90.558,90.574,174399998.0
2006-04-26 03:21:00,90.568,90.589,90.565,90.578,276299996.0
2006-04-26 03:22:00,90.578,90.588,90.558,90.563,247299997.0
2006-04-26 03:23:00,90.584,90.595,90.573,90.573,266899994.0
2006-04-26 03:24:00,90.572,90.597,90.564,90.585,245800001.0
2006-04-26 03:25:00,90.587,90.587,90.552,90.575,397999997.0
2006-04-26 03:26:00,90.562,90.575,90.552,90.565,149799999.0
2006-04-26 03:27:00,90.551,90.577,90.546,90.551,205899999.0
2006-04-26 03:28:00,90.572,90.572,90.555,90.569,130499998.0
2006-04-26 03:29:00,90.565,90.581,90.555,90.575,108300002.0
2006-04-26 03:30:00,90.582,90.583,90.555,90.555,117299999.0
2006-04-26 03:31:00,90.563,90.577,90.548,90.57,144400001.0
2006-04-26 03:32:00,90.567,90.581,90.546,90.571,229299998.0
2006-04-26 03:33:00,90.573,90.577,90.549,90.549,329500001.0
2006-04-26 03:34:00,90.563,90.563,90.536,90.537,237500001.0
2006-04-26 03:35:00,90.527,90.553,90.527,90.552,189500001.0
2006-04-26 03:36:00,90.536,90.553,90.531,90.547,85500000.0
2006-04-26 03:37:00,90.535,90.559,90.532,90.55,165699998.0
2006-04-26 03:38:00,90.525,90.556,90.525,90.553,108700001.0
2006-04-26 03:39:00,90.526,90.551,90.507,90.528,85300001.0
2006-04-26 03:40:00,90.513,90.542,90.513,90.535,206300002.0
2006-04-26 03:41:00,90.519,90.542,90.519,90.542,92899999.0
2006-04-26 03:42:00,90.545,90.558,90.527,90.545,197699997.0
2006-04-26 03:43:00,90.556,90.557,90.53,90.533,197300000.0
2006-04-26 03:44:00,90.55,90.56,90.501,90.547,208800002.0
2006-04-26 03:45:00,90.557,90.557,90.533,90.552,231700000.0
2006-04-26 03:46:00,90.55,90.56,90.531,90.539,291900002.0
2006-04-26 03:47:00,90.545,90.557,90.524,90.536,153099999.0
2006-04-26 03:48:00,90.528,90.552,90.527,90.551,188100001.0
2006-04-26 03:49:00,90.548,90.548,90.525,90.536,296199999.0
2006-04-26 03:50:00,90.547,90.561,90.536,90.561,151099996.0
2006-04-26 03:51:00,90.558,90.571,90.536,90.565,221000000.0
2006-04-26 03:52:00,90.578,90.588,90.556,90.565,282799995.0
2006-04-26 03:53:00,90.563,90.573,90.548,90.552,241299995.0
2006-04-26 03:54:00,90.565,90.582,90.55,90.575,401899995.0
2006-04-26 03:55:00,90.567,90.582,90.551,90.551,219599999.0
2006-04-26 03:56:00,90.585,90.593,90.577,90.592,150700000.0
2006-04-26 03:57:00,90.592,90.597,90.57,90.57,250299997.0
2006-04-26 03:58:00,90.587,90.6,90.565,90.566,173099998.0
2006-04-26 03:59:00,90.587,90.598,90.571,90.586,192800001.0
2006-04-26 04:00:00,90.571,90.599,90.556,90.579,213999997.0
2006-04-26 04:01:00,90.572,90.585,90.566,90.582,294400002.0
2006-04-26 04:02:00,90.576,90.587,90.56,90.583,250399996.0
2006-04-26 04:03:00,90.583,90.587,90.569,90.571,31499999.0
2006-04-26 04:04:00,90.569,90.596,90.569,90.592,368499996.0
2006-04-26 04:05:00,90.588,90.599,90.568,90.578,352600001.0
2006-04-26 04:06:00,90.587,90.601,90.564,90.586,163900001.0
2006-04-26 04:07:00,90.593,90.603,90.583,90.595,90500001.0
2006-04-26 04:08:00,90.559,90.58,90.552,90.563,263500004.0
2006-04-26 04:09:00,90.545,90.56,90.528,90.548,453399997.0
2006-04-26 04:10:00,90.558,90.566,90.537,90.549,202999999.0
2006-04-26 04:11:00,90.55,90.557,90.531,90.536,180000000.0
2006-04-26 04:12:00,90.53,90.562,90.53,90.562,117300000.0
2006-04-26 04:13:00,90.541,90.559,90.537,90.559,260599997.0
2006-04-26 04:14:00,90.538,90.565,90.538,90.555,279199998.0
2006-04-26 04:15:00,90.555,90.56,90.54,90.548,190899996.0
2006-04-26 04:16:00,90.544,90.566,90.543,90.557,177599999.0
2006-04-26 04:17:00,90.557,90.567,90.544,90.554,111099999.0
2006-04-26 04:18:00,90.565,90.571,90.548,90.551,178800003.0
2006-04-26 04:19:00,90.545,90.561,90.545,90.559,92299997.0
2006-04-26 04:20:00,90.546,90.567,90.524,90.545,439200002.0
2006-04-26 04:21:00,90.564,90.564,90.531,90.531,82000000.0
2006-04-26 04:22:00,90.551,90.569,90.543,90.558,214100001.0
2006-04-26 04:23:00,90.558,90.571,90.548,90.55,206099995.0
2006-04-26 04:24:00,90.552,90.574,90.549,90.559,133299998.0
2006-04-26 04:25:00,90.556,90.578,90.545,90.573,292100003.0
2006-04-26 04:26:00,90.561,90.581,90.553,90.576,403000003.0
2006-04-26 04:27:00,90.572,90.578,90.553,90.557,122999998.0
2006-04-26 04:28:00,90.573,90.577,90.558,90.57,139500000.0
2006-04-26 04:29:00,90.555,90.567,90.544,90.557,89699998.0
2006-04-26 04:30:00,90.56,90.563,90.545,90.548,90499998.0
2006-04-26 04:31:00,90.554,90.581,90.552,90.56,212599997.0
2006-04-26 04:32:00,90.56,90.596,90.56,90.59,121800000.0
2006-04-26 04:33:00,90.59,90.59,90.56,90.56,146999999.0
2006-04-26 04:34:00,90.574,90.583,90.559,90.561,138399997.0
2006-04-26 04:35:00,90.563,90.586,90.563,90.582,232000001.0
2006-04-26 04:36:00,90.577,90.586,90.559,90.577,199900002.0
2006-04-26 04:37:00,90.588,90.588,90.568,90.577,82499999.0
2006-04-26 04:38:00,90.56,90.58,90.552,90.575,204300000.0
2006-04-26 04:39:00,90.577,90.584,90.544,90.566,362300000.0
2006-04-26 04:40:00,90.556,90.571,90.554,90.569,45200001.0
2006-04-26 04:41:00,90.553,90.576,90.551,90.572,174200000.0
2006-04-26 04:42:00,90.562,90.578,90.555,90.566,238700003.0
2006-04-26 04:43:00,90.557,90.574,90.553,90.567,110000001.0
2006-04-26 04:44:00,90.559,90.57,90.55,90.565,139099997.0
2006-04-26 04:45:00,90.558,90.572,90.547,90.568,222100000.0
2006-04-26 04:46:00,90.544,90.567,90.541,90.564,222100000.0
2006-04-26 04:47:00,90.545,90.563,90.533,90.551,183600000.0
2006-04-26 04:48:00,90.555,90.555,90.54,90.54,29600000.0
2006-04-26 04:49:00,90.543,90.557,90.524,90.552,185500003.0
2006-04-26 04:50:00,90.556,90.575,90.546,90.557,233799997.0
2006-04-26 04:51:00,90.56,90.595,90.56,90.59,61200000.0
2006-04-26 04:52:00,90.579,90.602,90.573,90.583,240299999.0
2006-04-26 04:53:00,90.595,90.599,90.566,90.571,252800000.0
2006-04-26 04:54:00,90.593,90.593,90.567,90.567,158899998.0
2006-04-26 04:55:00,90.578,90.597,90.572,90.572,324899999.0
2006-04-26 04:56:00,90.569,90.592,90.557,90.577,189699997.0
2006-04-26 04:57:00,90.572,90.594,90.572,90.592,159500002.0
2006-04-26 04:58:00,90.583,90.597,90.568,90.576,191600002.0
2006-04-26 04:59:00,90.587,90.6,90.572,90.59,73699999.0
2006-04-26 05:00:00,90.595,90.606,90.581,90.6,210299998.0
2006-04-26 05:01:00,90.597,90.619,90.582,90.599,232899997.0
2006-04-26 05:02:00,90.574,90.604,90.563,90.604,213099996.0
2006-04-26 05:03:00,90.592,90.61,90.584,90.587,248599999.0
2006-04-26 05:04:00,90.607,90.616,90.584,90.587,277200000.0
2006-04-26 05:05:00,90.603,90.615,90.587,90.601,183100001.0
2006-04-26 05:06:00,90.608,90.613,90.59,90.593,180100000.0
2006-04-26 05:07:00,90.579,90.611,90.579,90.587,159500000.0
2006-04-26 05:08:00,90.567,90.589,90.551,90.565,203599998.0
2006-04-26 05:09:00,90.558,90.575,90.527,90.564,239699999.0
2006-04-26 05:10:00,90.555,90.583,90.548,90.583,183499998.0
2006-04-26 05:11:00,90.585,90.585,90.553,90.574,101699999.0
2006-04-26 05:12:00,90.575,90.592,90.57,90.585,125599998.0
2006-04-26 05:13:00,90.592,90.592,90.571,90.571,81599999.0
2006-04-26 05:14:00,90.585,90.598,90.571,90.585,191300000.0
2006-04-26 05:15:00,90.594,90.607,90.585,90.598,150899997.0
2006-04-26 05:16:00,90.6,90.605,90.59,90.59,130500003.0
2006-04-26 05:17:00,90.591,90.612,90.591,90.612,45700001.0
2006-04-26 05:18:00,90.622,90.622,90.586,90.605,316099998.0
2006-04-26 05:19:00,90.607,90.619,90.589,90.604,159399998.0
2006-04-26 05:20:00,90.627,90.631,90.618,90.618,79600002.0
2006-04-26 05:21:00,90.642,90.642,90.596,90.596,209300000.0
2006-04-26 05:22:00,90.615,90.638,90.591,90.591,228599999.0
2006-04-26 05:23:00,90.61,90.62,90.592,90.607,41299999.0
2006-04-26 05:24:00,90.612,90.618,90.594,90.604,166499998.0
2006-04-26 05:25:00,90.608,90.62,90.592,90.602,267599999.0
2006-04-26 05:26:00,90.616,90.635,90.611,90.63,265200002.0
2006-04-26 05:27:00,90.616,90.628,90.607,90.623,118099999.0
2006-04-26 05:28:00,90.621,90.651,90.617,90.638,238800003.0
2006-04-26 05:29:00,90.626,90.641,90.611,90.623,191799996.0
2006-04-26 05:30:00,90.634,90.653,90.63,90.63,189999998.0
2006-04-26 05:31:00,90.621,90.642,90.615,90.623,218500000.0
2006-04-26 05:32:00,90.644,90.653,90.625,90.625,248500001.0
2006-04-26 05:33:00,90.61,90.642,90.61,90.635,232099998.0
2006-04-26 05:34:00,90.627,90.642,90.625,90.63,59599999.0
2006-04-26 05:35:00,90.62,90.634,90.605,90.62,204199998.0
2006-04-26 05:36:00,90.623,90.633,90.603,90.624,214999997.0
2006-04-26 05:37:00,90.638,90.638,90.614,90.614,91100001.0
2006-04-26 05:38:00,90.625,90.626,90.605,90.612,207499998.0
2006-04-26 05:39:00,90.615,90.625,90.6,90.603,141899998.0
2006-04-26 05:40:00,90.594,90.613,90.582,90.606,226200002.0
2006-04-26 05:41:00,90.581,90.602,90.581,90.598,53300001.0
2006-04-26 05:42:00,90.584,90.601,90.584,90.601,70799998.0
2006-04-26 05:43:00,90.59,90.605,90.572,90.598,99200001.0
2006-04-26 05:44:00,90.585,90.618,90.585,90.611,220299997.0
2006-04-26 05:45:00,90.622,90.622,90.582,90.587,269899997.0
2006-04-26 05:46:00,90.593,90.606,90.577,90.578,171300001.0
2006-04-26 05:47:00,90.585,90.611,90.544,90.592,308599996.0
2006-04-26 05:48:00,90.606,90.606,90.582,90.582,116900000.0
2006-04-26 05:49:00,90.588,90.608,90.578,90.583,279200001.0
2006-04-26 05:50:00,90.598,90.615,90.582,90.615,85800001.0
2006-04-26 05:51:00,90.61,90.714,90.604,90.714,209500000.0
2006-04-26 05:52:00,90.688,90.688,90.65,90.665,168899999.0
2006-04-26 05:53:00,90.697,90.706,90.682,90.693,237699995.0
2006-04-26 05:54:00,90.709,90.709,90.661,90.667,179400000.0
2006-04-26 05:55:00,90.653,90.679,90.634,90.658,214400000.0
2006-04-26 05:56:00,90.657,90.676,90.656,90.66,181699999.0
2006-04-26 05:57:00,90.674,90.692,90.668,90.67,176800000.0
2006-04-26 05:58:00,90.657,90.677,90.64,90.658,197799996.0
2006-04-26 05:59:00,90.632,90.653,90.622,90.64,192700002.0
2006-04-26 06:00:00,90.628,90.659,90.62,90.637,248799999.0
2006-04-26 06:01:00,90.621,90.646,90.603,90.622,232099998.0
2006-04-26 06:02:00,90.599,90.63,90.599,90.608,86199999.0
2006-04-26 06:03:00,90.613,90.632,90.613,90.632,106600002.0
2006-04-26 06:04:00,90.631,90.649,90.621,90.643,120900000.0
2006-04-26 06:05:00,90.616,90.638,90.608,90.624,286299997.0
2006-04-26 06:06:00,90.621,90.655,90.612,90.655,361700002.0
2006-04-26 06:07:00,90.649,90.661,90.626,90.636,149800000.0
2006-04-26 06:08:00,90.639,90.655,90.621,90.642,158599998.0
2006-04-26 06:09:00,90.648,90.648,90.622,90.637,196399999.0
2006-04-26 06:10:00,90.626,90.656,90.626,90.648,324599999.0
2006-04-26 06:11:00,90.648,90.648,90.612,90.633,241999998.0
2006-04-26 06:12:00,90.644,90.651,90.627,90.633,53700000.0
2006-04-26 06:13:00,90.659,90.673,90.647,90.668,283299997.0
2006-04-26 06:14:00,90.655,90.684,90.655,90.682,62900000.0
2006-04-26 06:15:00,90.681,90.693,90.664,90.665,262000000.0
2006-04-26 06:16:00,90.679,90.696,90.667,90.683,55400000.0
2006-04-26 06:17:00,90.664,90.691,90.664,90.691,377600000.0
2006-04-26 06:18:00,90.685,90.685,90.65,90.656,138299999.0
2006-04-26 06:19:00,90.679,90.695,90.661,90.662,306100000.0
2006-04-26 06:20:00,90.689,90.697,90.664,90.673,220500001.0
2006-04-26 06:21:00,90.658,90.681,90.655,90.673,150300001.0
2006-04-26 06:22:00,90.651,90.667,90.649,90.663,29300000.0
2006-04-26 06:23:00,90.641,90.654,90.63,90.653,168300000.0
2006-04-26 06:24:00,90.638,90.67,90.638,90.652,349100002.0
2006-04-26 06:25:00,90.636,90.67,90.636,90.665,198100001.0
2006-04-26 06:26:00,90.657,90.673,90.655,90.661,185900001.0
2006-04-26 06:27:00,90.664,90.667,90.646,90.662,165300000.0
2006-04-26 06:28:00,90.66,90.66,90.625,90.625,203599998.0
2006-04-26 06:29:00,90.624,90.651,90.624,90.638,150899998.0
2006-04-26 06:30:00,90.636,90.657,90.63,90.632,175299998.0
2006-04-26 06:31:00,90.639,90.639,90.606,90.606,146699995.0
2006-04-26 06:32:00,90.616,90.642,90.612,90.641,251099999.0
2006-04-26 06:33:00,90.622,90.647,90.616,90.647,198299998.0
2006-04-26 06:34:00,90.647,90.647,90.625,90.625,144900000.0
2006-04-26 06:35:00,90.637,90.65,90.611,90.629,284300003.0
2006-04-26 06:36:00,90.624,90.643,90.62,90.635,190199999.0
2006-04-26 06:37:00,90.636,90.636,90.602,90.602,98099999.0
2006-04-26 06:38:00,90.627,90.627,90.593,90.593,69600000.0
2006-04-26 06:39:00,90.614,90.631,90.614,90.631,20800000.0
2006-04-26 06:40:00,90.637,90.644,90.622,90.627,176200004.0
2006-04-26 06:41:00,90.638,90.64,90.616,90.616,199199997.0
2006-04-26 06:42:00,90.621,90.638,90.607,90.628,297399996.0
2006-04-26 06:43:00,90.62,90.64,90.62,90.635,175300000.0
2006-04-26 06:44:00,90.621,90.647,90.621,90.647,67300000.0
2006-04-26 06:45:00,90.646,90.658,90.624,90.644,181700000.0
2006-04-26 06:46:00,90.655,90.655,90.634,90.636,159600000.0
2006-04-26 06:47:00,90.636,90.654,90.619,90.637,239500001.0
2006-04-26 06:48:00,90.65,90.65,90.629,90.629,56099998.0
2006-04-26 06:49:00,90.638,90.65,90.622,90.64,83699998.0
2006-04-26 06:50:00,90.642,90.657,90.632,90.647,174200001.0
2006-04-26 06:51:00,90.628,90.649,90.622,90.649,272700000.0
2006-04-26 06:52:00,90.632,90.656,90.618,90.653,146099999.0
2006-04-26 06:53:00,90.66,90.66,90.628,90.63,279499999.0
2006-04-26 06:54:00,90.655,90.655,90.633,90.639,112300000.0
2006-04-26 06:55:00,90.644,90.657,90.634,90.653,255999998.0
2006-04-26 06:56:00,90.64,90.66,90.63,90.655,235600002.0
2006-04-26 06:57:00,90.652,90.683,90.652,90.669,163000004.0
2006-04-26 06:58:00,90.688,90.688,90.649,90.664,214400002.0
2006-04-26 06:59:00,90.654,90.694,90.639,90.677,150599996.0
2006-04-26 07:00:00,90.69,90.69,90.66,90.66,162100002.0
2006-04-26 07:01:00,90.688,90.688,90.664,90.672,210199996.0
2006-04-26 07:02:00,90.678,90.682,90.656,90.668,212400000.0
2006-04-26 07:03:00,90.676,90.679,90.645,90.645,356999998.0
2006-04-26 07:04:00,90.655,90.676,90.651,90.672,239099998.0
2006-04-26 07:05:00,90.669,90.676,90.649,90.652,310099998.0
2006-04-26 07:06:00,90.669,90.671,90.655,90.655,73100000.0
2006-04-26 07:07:00,90.657,90.675,90.653,90.672,209600003.0
2006-04-26 07:08:00,90.673,90.675,90.655,90.655,174199997.0
2006-04-26 07:09:00,90.674,90.694,90.665,90.678,275999999.0
2006-04-26 07:10:00,90.689,90.709,90.684,90.7,181399999.0
2006-04-26 07:11:00,90.694,90.694,90.661,90.667,173599997.0
2006-04-26 07:12:00,90.681,90.681,90.651,90.658,255900000.0
2006-04-26 07:13:00,90.666,90.685,90.649,90.685,254999999.0
2006-04-26 07:14:00,90.687,90.695,90.671,90.671,327300000.0
2006-04-26 07:15:00,90.687,90.704,90.683,90.701,74500000.0
2006-04-26 07:16:00,90.68,90.714,90.68,90.71,210200001.0
2006-04-26 07:17:00,90.684,90.71,90.684,90.705,223999995.0
2006-04-26 07:18:00,90.691,90.711,90.683,90.705,339199998.0
2006-04-26 07:19:00,90.706,90.715,90.691,90.696,293500001.0
2006-04-26 07:20:00,90.712,90.716,90.691,90.692,227999996.0
2006-04-26 07:21:00,90.71,90.71,90.692,90.692,57900000.0
2006-04-26 07:22:00,90.705,90.705,90.682,90.682,13300000.0
2006-04-26 07:23:00,90.713,90.719,90.692,90.699,271699999.0
2006-04-26 07:24:00,90.713,90.718,90.694,90.705,137499999.0
2006-04-26 07:25:00,90.716,90.716,90.691,90.691,96400000.0
2006-04-26 07:26:00,90.712,90.719,90.677,90.704,257499998.0
2006-04-26 07:27:00,90.69,90.731,90.69,90.717,217400000.0
2006-04-26 07:28:00,90.703,90.729,90.703,90.725,172099997.0
2006-04-26 07:29:00,90.728,90.735,90.706,90.716,265300000.0
2006-04-26 07:30:00,90.735,90.735,90.711,90.711,127300001.0
2006-04-26 07:31:00,90.714,90.739,90.709,90.727,269399998.0
2006-04-26 07:32:00,90.727,90.742,90.723,90.736,190400000.0
2006-04-26 07:33:00,90.71,90.737,90.689,90.737,152400002.0
2006-04-26 07:34:00,90.735,90.76,90.719,90.74,189699999.0
2006-04-26 07:35:00,90.76,90.786,90.748,90.748,307700001.0
2006-04-26 07:36:00,90.746,90.767,90.742,90.742,173400000.0
2006-04-26 07:37:00,90.743,90.783,90.737,90.783,255200001.0
2006-04-26 07:38:00,90.76,90.782,90.76,90.764,159000000.0
2006-04-26 07:39:00,90.762,90.762,90.717,90.727,280900005.0
2006-04-26 07:40:00,90.741,90.756,90.731,90.749,179599999.0
2006-04-26 07:41:00,90.728,90.743,90.703,90.719,327400002.0
2006-04-26 07:42:00,90.7,90.725,90.695,90.712,220900000.0
2006-04-26 07:43:00,90.7,90.72,90.696,90.718,217399998.0
2006-04-26 07:44:00,90.697,90.712,90.657,90.679,150300002.0
2006-04-26 07:45:00,90.673,90.7,90.656,90.675,191499999.0
2006-04-26 07:46:00,90.679,90.707,90.679,90.698,181899998.0
2006-04-26 07:47:00,90.692,90.692,90.677,90.677,109500000.0
2006-04-26 07:48:00,90.665,90.684,90.66,90.675,282599998.0
2006-04-26 07:49:00,90.658,90.683,90.658,90.677,191999999.0
2006-04-26 07:50:00,90.672,90.673,90.649,90.657,248699998.0
2006-04-26 07:51:00,90.678,90.682,90.66,90.667,267700001.0
2006-04-26 07:52:00,90.65,90.682,90.65,90.682,228299998.0
2006-04-26 07:53:00,90.67,90.692,90.665,90.68,254100005.0
2006-04-26 07:54:00,90.676,90.689,90.668,90.685,268899999.0
2006-04-26 07:55:00,90.693,90.712,90.68,90.683,287400003.0
2006-04-26 07:56:00,90.697,90.701,90.657,90.675,213899999.0
2006-04-26 07:57:00,90.654,90.68,90.654,90.674,279999999.0
2006-04-26 07:58:00,90.647,90.672,90.647,90.672,122599998.0
2006-04-26 07:59:00,90.656,90.674,90.651,90.673,203099998.0
2006-04-26 08:00:00,90.67,90.697,90.67,90.676,302999998.0
2006-04-26 08:01:00,90.685,90.694,90.653,90.653,191699998.0
2006-04-26 08:02:00,90.67,90.688,90.666,90.671,179400001.0
2006-04-26 08:03:00,90.682,90.682,90.645,90.658,314499995.0
2006-04-26 08:04:00,90.668,90.681,90.658,90.672,205099998.0
2006-04-26 08:05:00,90.66,90.66,90.623,90.623,208400001.0
2006-04-26 08:06:00,90.62,90.642,90.606,90.642,278999995.0
2006-04-26 08:07:00,90.614,90.635,90.606,90.617,302199995.0
2006-04-26 08:08:00,90.618,90.622,90.598,90.598,200000002.0
2006-04-26 08:09:00,90.618,90.619,90.594,90.607,289999996.0
2006-04-26 08:10:00,90.597,90.6,90.571,90.597,335100003.0
2006-04-26 08:11:00,90.581,90.581,90.544,90.544,109900000.0
2006-04-26 08:12:00,90.552,90.572,90.546,90.557,149599999.0
2006-04-26 08:13:00,90.564,90.564,90.516,90.516,263900001.0
2006-04-26 08:14:00,90.517,90.533,90.484,90.495,280000000.0
2006-04-26 08:15:00,90.505,90.514,90.482,90.482,180599999.0
2006-04-26 08:16:00,90.515,90.531,90.486,90.508,152999999.0
2006-04-26 08:17:00,90.517,90.523,90.498,90.517,194299996.0
2006-04-26 08:18:00,90.517,90.537,90.504,90.509,253000003.0
2006-04-26 08:19:00,90.518,90.531,90.484,90.512,180799996.0
2006-04-26 08:20:00,90.504,90.517,90.489,90.515,156899999.0
2006-04-26 08:21:00,90.525,90.525,90.5,90.507,135800003.0
2006-04-26 08:22:00,90.5,90.534,90.5,90.527,169700001.0
2006-04-26 08:23:00,90.526,90.53,90.509,90.513,248300002.0
2006-04-26 08:24:00,90.519,90.538,90.504,90.522,308799997.0
2006-04-26 08:25:00,90.528,90.542,90.513,90.528,153600000.0
2006-04-26 08:26:00,90.538,90.55,90.516,90.532,218199998.0
2006-04-26 08:27:00,90.552,90.561,90.534,90.544,322700001.0
2006-04-26 08:28:00,90.538,90.562,90.538,90.562,196499999.0
2006-04-26 08:29:00,90.54,90.559,90.535,90.547,224199998.0
2006-04-26 08:30:00,90.547,90.547,90.514,90.515,279000001.0
2006-04-26 08:31:00,90.538,90.553,90.522,90.537,260999998.0
2006-04-26 08:32:00,90.559,90.559,90.538,90.549,140600001.0
2006-04-26 08:33:00,90.548,90.575,90.545,90.568,160499998.0
2006-04-26 08:34:00,90.585,90.609,90.575,90.583,257799999.0
2006-04-26 08:35:00,90.583,90.605,90.583,90.602,179300000.0
2006-04-26 08:36:00,90.575,90.594,90.565,90.587,417599996.0
2006-04-26 08:37:00,90.586,90.593,90.565,90.57,243399995.0
2006-04-26 08:38:00,90.567,90.589,90.561,90.589,198199999.0
2006-04-26 08:39:00,90.581,90.592,90.562,90.571,223099996.0
2006-04-26 08:40:00,90.575,90.575,90.541,90.541,179099998.0
2006-04-26 08:41:00,90.535,90.561,90.535,90.561,163699999.0
2006-04-26 08:42:00,90.538,90.565,90.524,90.549,283699997.0
2006-04-26 08:43:00,90.546,90.563,90.538,90.56,189300002.0
2006-04-26 08:44:00,90.563,90.572,90.541,90.559,149999999.0
2006-04-26 08:45:00,90.57,90.571,90.549,90.554,193799998.0
2006-04-26 08:46:00,90.559,90.565,90.542,90.542,120299998.0
2006-04-26 08:47:00,90.543,90.578,90.543,90.573,233699999.0
2006-04-26 08:48:00,90.573,90.597,90.56,90.572,163400002.0
2006-04-26 08:49:00,90.591,90.593,90.573,90.577,349599998.0
2006-04-26 08:50:00,90.57,90.592,90.548,90.57,145999999.0
2006-04-26 08:51:00,90.588,90.603,90.555,90.555,202100002.0
2006-04-26 08:52:00,90.593,90.604,90.577,90.577,324600001.0
2006-04-26 08:53:00,90.594,90.626,90.577,90.622,182500001.0
2006-04-26 08:54:00,90.607,90.624,90.603,90.617,141000001.0
2006-04-26 08:55:00,90.6,90.629,90.6,90.615,272000002.0
2006-04-26 08:56:00,90.619,90.653,90.619,90.64,191899996.0
2006-04-26 08:57:00,90.641,90.641,90.616,90.624,253299999.0
2006-04-26 08:58:00,90.63,90.648,90.626,90.638,135800001.0
2006-04-26 08:59:00,90.632,90.657,90.62,90.649,303499998.0
2006-04-26 09:00:00,90.662,90.673,90.643,90.655,233299998.0
2006-04-26 09:01:00,90.642,90.645,90.623,90.623,209400002.0
2006-04-26 09:02:00,90.632,90.65,90.62,90.633,336500002.0
2006-04-26 09:03:00,90.625,90.625,90.59,90.59,170099996.0
2006-04-26 09:04:00,90.591,90.617,90.578,90.591,243200002.0
2006-04-26 09:05:00,90.593,90.597,90.564,90.576,265200001.0
2006-04-26 09:06:00,90.587,90.599,90.572,90.592,266899997.0
2006-04-26 09:07:00,90.595,90.603,90.571,90.571,255800001.0
2006-04-26 09:08:00,90.555,90.594,90.555,90.573,273699998.0
2006-04-26 09:09:00,90.571,90.584,90.557,90.567,210399999.0
2006-04-26 09:10:00,90.585,90.591,90.566,90.566,191799998.0
2006-04-26 09:11:00,90.573,90.593,90.568,90.572,224300004.0
2006-04-26 09:12:00,90.559,90.582,90.546,90.562,296399999.0
2006-04-26 09:13:00,90.538,90.558,90.534,90.558,214100001.0
2006-04-26 09:14:00,90.543,90.562,90.535,90.538,187500002.0
2006-04-26 09:15:00,90.564,90.578,90.543,90.543,217100000.0
2006-04-26 09:16:00,90.577,90.581,90.562,90.562,57900000.0
2006-04-26 09:17:00,90.588,90.611,90.585,90.605,287500002.0
2006-04-26 09:18:00,90.584,90.616,90.584,90.605,73299998.0
2006-04-26 09:19:00,90.612,90.625,90.595,90.596,180400001.0
2006-04-26 09:20:00,90.604,90.622,90.596,90.615,333899996.0
2006-04-26 09:21:00,90.617,90.621,90.59,90.59,265600000.0
2006-04-26 09:22:00,90.605,90.624,90.588,90.606,266700001.0
2006-04-26 09:23:00,90.591,90.615,90.591,90.606,280200001.0
2006-04-26 09:24:00,90.602,90.612,90.577,90.589,68400002.0
2006-04-26 09:25:00,90.579,90.608,90.565,90.6,300799995.0
2006-04-26 09:26:00,90.576,90.599,90.576,90.583,92199998.0
2006-04-26 09:27:00,90.58,90.602,90.569,90.602,320499997.0
2006-04-26 09:28:00,90.596,90.623,90.593,90.61,282900003.0
2006-04-26 09:29:00,90.618,90.62,90.589,90.591,141900003.0
2006-04-26 09:30:00,90.587,90.6,90.579,90.59,153199999.0
2006-04-26 09:31:00,90.59,90.597,90.565,90.565,158199997.0
2006-04-26 09:32:00,90.547,90.571,90.541,90.554,213399998.0
2006-04-26 09:33:00,90.551,90.561,90.533,90.541,304100003.0
2006-04-26 09:34:00,90.528,90.578,90.528,90.578,228099999.0
2006-04-26 09:35:00,90.578,90.597,90.562,90.57,190700001.0
2006-04-26 09:36:00,90.584,90.616,90.576,90.613,256400002.0
2006-04-26 09:37:00,90.595,90.61,90.577,90.604,195499998.0
2006-04-26 09:38:00,90.609,90.633,90.598,90.618,279500004.0
2006-04-26 09:39:00,90.618,90.636,90.604,90.622,209399997.0
2006-04-26 09:40:00,90.627,90.641,90.61,90.621,164699997.0
2006-04-26 09:41:00,90.623,90.636,90.603,90.623,257400000.0
2006-04-26 09:42:00,90.628,90.65,90.614,90.65,209699998.0
2006-04-26 09:43:00,90.637,90.643,90.619,90.635,187700000.0
2006-04-26 09:44:00,90.629,90.667,90.629,90.656,138000002.0
2006-04-26 09:45:00,90.66,90.662,90.626,90.626,242499992.0
2006-04-26 09:46:00,90.641,90.667,90.639,90.639,162799999.0
2006-04-26 09:47:00,90.644,90.653,90.627,90.629,229700000.0
2006-04-26 09:48:00,90.632,90.659,90.63,90.655,333099995.0
2006-04-26 09:49:00,90.634,90.649,90.622,90.634,228500002.0
2006-04-26 09:50:00,90.633,90.637,90.611,90.614,345500003.0
2006-04-26 09:51:00,90.61,90.645,90.61,90.645,86100000.0
2006-04-26 09:52:00,90.635,90.64,90.616,90.629,227400002.0
2006-04-26 09:53:00,90.617,90.617,90.585,90.585,166500001.0
2006-04-26 09:54:00,90.608,90.612,90.59,90.594,198699996.0
2006-04-26 09:55:00,90.608,90.63,90.589,90.621,255800000.0
2006-04-26 09:56:00,90.609,90.645,90.609,90.642,277699999.0
2006-04-26 09:57:00,90.637,90.641,90.619,90.622,427500001.0
2006-04-26 09:58:00,90.594,90.621,90.594,90.611,196399997.0
2006-04-26 09:59:00,90.615,90.623,90.598,90.621,258399995.0
2006-04-26 10:00:00,90.598,90.62,90.597,90.61,129599997.0
2006-04-26 10:01:00,90.614,90.637,90.595,90.595,299000006.0
2006-04-26 10:02:00,90.599,90.619,90.588,90.606,209000001.0
2006-04-26 10:03:00,90.616,90.625,90.594,90.597,250200003.0
2006-04-26 10:04:00,90.609,90.621,90.602,90.602,105699998.0
2006-04-26 10:05:00,90.621,90.621,90.594,90.62,163799997.0
2006-04-26 10:06:00,90.605,90.628,90.599,90.614,340999997.0
2006-04-26 10:07:00,90.614,90.628,90.596,90.608,57199999.0
2006-04-26 10:08:00,90.632,90.644,90.614,90.614,198899998.0
2006-04-26 10:09:00,90.62,90.62,90.603,90.609,167700000.0
2006-04-26 10:10:00,90.587,90.611,90.581,90.592,296000001.0
2006-04-26 10:11:00,90.613,90.617,90.597,90.603,213499999.0
2006-04-26 10:12:00,90.602,90.612,90.584,90.584,217199998.0
2006-04-26 10:13:00,90.612,90.619,90.596,90.619,163799999.0
2006-04-26 10:14:00,90.602,90.61,90.586,90.608,119199999.0
2006-04-26 10:15:00,90.613,90.613,90.578,90.578,211800002.0
2006-04-26 10:16:00,90.556,90.593,90.549,90.57,252899997.0
2006-04-26 10:17:00,90.572,90.573,90.543,90.56,213999995.0
2006-04-26 10:18:00,90.567,90.575,90.547,90.547,158900001.0
2006-04-26 10:19:00,90.552,90.572,90.535,90.555,250600000.0
2006-04-26 10:20:00,90.56,90.574,90.527,90.562,233700000.0
2006-04-26 10:21:00,90.544,90.567,90.539,90.56,278099997.0
2006-04-26 10:22:00,90.552,90.568,90.545,90.554,336900004.0
2006-04-26 10:23:00,90.56,90.568,90.542,90.545,139399999.0
2006-04-26 10:24:00,90.56,90.563,90.537,90.551,156499998.0
2006-04-26 10:25:00,90.552,90.562,90.535,90.544,197799999.0
2006-04-26 10:26:00,90.567,90.567,90.54,90.542,268200001.0
2006-04-26 10:27:00,90.562,90.578,90.548,90.56,106300000.0
2006-04-26 10:28:00,90.552,90.567,90.539,90.549,112799999.0
2006-04-26 10:29:00,90.567,90.574,90.547,90.547,163499997.0
2006-04-26 10:30:00,90.568,90.574,90.542,90.542,155199998.0
2006-04-26 10:31:00,90.558,90.578,90.533,90.548,354700001.0
2006-04-26 10:32:00,90.553,90.575,90.546,90.565,230200001.0
2006-04-26 10:33:00,90.572,90.572,90.545,90.546,186499997.0
2006-04-26 10:34:00,90.564,90.569,90.548,90.55,307199996.0
2006-04-26 10:35:00,90.556,90.556,90.531,90.531,155299999.0
2006-04-26 10:36:00,90.546,90.553,90.514,90.519,333000001.0
2006-04-26 10:37:00,90.504,90.551,90.504,90.548,265999997.0
2006-04-26 10:38:00,90.55,90.559,90.533,90.533,203700002.0
2006-04-26 10:39:00,90.561,90.563,90.541,90.541,225100002.0
2006-04-26 10:40:00,90.525,90.554,90.515,90.523,314700002.0
2006-04-26 10:41:00,90.527,90.54,90.52,90.52,166600001.0
2006-04-26 10:42:00,90.537,90.545,90.516,90.53,255199998.0
2006-04-26 10:43:00,90.529,90.559,90.523,90.555,403100002.0
2006-04-26 10:44:00,90.558,90.566,90.532,90.532,341799997.0
2006-04-26 10:45:00,90.552,90.568,90.547,90.568,214399999.0
2006-04-26 10:46:00,90.567,90.567,90.546,90.566,235100001.0
2006-04-26 10:47:00,90.568,90.575,90.552,90.567,225600000.0
2006-04-26 10:48:00,90.563,90.576,90.545,90.545,304799999.0
2006-04-26 10:49:00,90.569,90.578,90.547,90.547,75599999.0
2006-04-26 10:50:00,90.558,90.558,90.525,90.525,111700000.0
2006-04-26 10:51:00,90.533,90.552,90.533,90.544,186899997.0
2006-04-26 10:52:00,90.532,90.546,90.515,90.518,175900001.0
2006-04-26 10:53:00,90.536,90.553,90.526,90.533,266299996.0
2006-04-26 10:54:00,90.53,90.548,90.49,90.539,322099999.0
2006-04-26 10:55:00,90.532,90.542,90.516,90.53,196800000.0
2006-04-26 10:56:00,90.521,90.542,90.517,90.542,282000002.0
2006-04-26 10:57:00,90.53,90.556,90.53,90.554,209000004.0
2006-04-26 10:58:00,90.533,90.552,90.518,90.55,304499998.0
2006-04-26 10:59:00,90.523,90.556,90.523,90.549,207099999.0
2006-04-26 11:00:00,90.545,90.571,90.543,90.561,182399999.0
2006-04-26 11:01:00,90.568,90.568,90.523,90.534,234800001.0
2006-04-26 11:02:00,90.538,90.557,90.525,90.537,307100000.0
2006-04-26 11:03:00,90.538,90.538,90.511,90.511,227700001.0
2006-04-26 11:04:00,90.538,90.538,90.512,90.512,197400003.0
2006-04-26 11:05:00,90.506,90.538,90.502,90.533,215300001.0
2006-04-26 11:06:00,90.542,90.547,90.514,90.521,136000001.0
2006-04-26 11:07:00,90.529,90.548,90.529,90.53,250400003.0
2006-04-26 11:08:00,90.537,90.537,90.509,90.53,241500000.0
2006-04-26 11:09:00,90.538,90.551,90.525,90.531,125399997.0
2006-04-26 11:10:00,90.527,90.549,90.527,90.543,136799998.0
2006-04-26 11:11:00,90.538,90.552,90.515,90.538,245299998.0
2006-04-26 11:12:00,90.542,90.551,90.52,90.54,168699997.0
2006-04-26 11:13:00,90.537,90.537,90.516,90.516,234400004.0
2006-04-26 11:14:00,90.516,90.536,90.509,90.525,359100001.0
2006-04-26 11:15:00,90.527,90.54,90.511,90.518,309300002.0
2006-04-26 11:16:00,90.53,90.547,90.52,90.537,163099999.0
2006-04-26 11:17:00,90.54,90.553,90.527,90.538,187499999.0
2006-04-26 11:18:00,90.527,90.548,90.519,90.544,261099997.0
2006-04-26 11:19:00,90.525,90.551,90.525,90.55,127499996.0
2006-04-26 11:20:00,90.554,90.557,90.53,90.54,306999998.0
2006-04-26 11:21:00,90.529,90.545,90.512,90.527,266899996.0
2006-04-26 11:22:00,90.536,90.567,90.536,90.567,120300000.0
2006-04-26 11:23:00,90.562,90.579,90.551,90.561,231399998.0
2006-04-26 11:24:00,90.574,90.597,90.571,90.584,257199999.0
2006-04-26 11:25:00,90.583,90.6,90.567,90.6,186499998.0
2006-04-26 11:26:00,90.611,90.611,90.575,90.58,355900002.0
2006-04-26 11:27:00,90.603,90.619,90.587,90.587,227500004.0
2006-04-26 11:28:00,90.597,90.624,90.595,90.616,243800003.0
2006-04-26 11:29:00,90.62,90.641,90.609,90.623,239200000.0
2006-04-26 11:30:00,90.619,90.639,90.615,90.633,251599998.0
2006-04-26 11:31:00,90.633,90.639,90.611,90.611,232300000.0
2006-04-26 11:32:00,90.63,90.636,90.608,90.609,200099998.0
2006-04-26 11:33:00,90.61,90.616,90.57,90.57,256000000.0
2006-04-26 11:34:00,90.583,90.621,90.583,90.616,330299998.0
2006-04-26 11:35:00,90.608,90.62,90.59,90.609,123900000.0
2006-04-26 11:36:00,90.594,90.613,90.581,90.596,212300001.0
2006-04-26 11:37:00,90.588,90.622,90.588,90.613,214899998.0
2006-04-26 11:38:00,90.598,90.623,90.597,90.615,169299999.0
2006-04-26 11:39:00,90.605,90.635,90.605,90.615,263599999.0
2006-04-26 11:40:00,90.611,90.618,90.587,90.59,269000000.0
2006-04-26 11:41:00,90.585,90.605,90.576,90.595,371499993.0
2006-04-26 11:42:00,90.597,90.618,90.586,90.599,155499999.0
2006-04-26 11:43:00,90.583,90.61,90.583,90.604,242499997.0
2006-04-26 11:44:00,90.605,90.61,90.59,90.598,257400002.0
2006-04-26 11:45:00,90.605,90.621,90.59,90.613,354899999.0
2006-04-26 11:46:00,90.602,90.621,90.602,90.62,127700002.0
2006-04-26 11:47:00,90.616,90.632,90.601,90.612,211399999.0
2006-04-26 11:48:00,90.596,90.621,90.592,90.613,224000004.0
2006-04-26 11:49:00,90.607,90.614,90.588,90.591,319700001.0
2006-04-26 11:50:00,90.594,90.626,90.585,90.626,384600004.0
2006-04-26 11:51:00,90.613,90.632,90.604,90.618,173599999.0
2006-04-26 11:52:00,90.611,90.634,90.6,90.628,286899998.0
2006-04-26 11:53:00,90.623,90.641,90.619,90.638,329800002.0
2006-04-26 11:54:00,90.628,90.628,90.6,90.6,186400001.0
2006-04-26 11:55:00,90.617,90.62,90.592,90.607,221299999.0
2006-04-26 11:56:00,90.623,90.623,90.599,90.611,146800001.0
2006-04-26 11:57:00,90.601,90.62,90.597,90.615,178000001.0
2006-04-26 11:58:00,90.611,90.628,90.592,90.602,193600001.0
2006-04-26 11:59:00,90.617,90.629,90.601,90.601,284900002.0
2006-04-26 12:00:00,90.618,90.625,90.596,90.615,283600000.0
2006-04-26 12:01:00,90.601,90.62,90.595,90.615,222300002.0
2006-04-26 12:02:00,90.597,90.627,90.578,90.627,197699997.0
2006-04-26 12:03:00,90.625,90.636,90.601,90.622,220399999.0
2006-04-26 12:04:00,90.635,90.64,90.617,90.628,124700000.0
2006-04-26 12:05:00,90.632,90.635,90.614,90.614,93899998.0
2006-04-26 12:06:00,90.62,90.653,90.618,90.642,277500001.0
2006-04-26 12:07:00,90.614,90.646,90.614,90.645,405199995.0
2006-04-26 12:08:00,90.63,90.654,90.63,90.654,245199995.0
2006-04-26 12:09:00,90.643,90.669,90.64,90.655,183699999.0
2006-04-26 12:10:00,90.654,90.668,90.639,90.647,195799996.0
2006-04-26 12:11:00,90.661,90.679,90.643,90.659,54999999.0
2006-04-26 12:12:00,90.678,90.712,90.663,90.676,297100001.0
2006-04-26 12:13:00,90.714,90.714,90.679,90.679,229399998.0
2006-04-26 12:14:00,90.706,90.723,90.694,90.706,367199997.0
2006-04-26 12:15:00,90.697,90.697,90.662,90.673,208600000.0
2006-04-26 12:16:00,90.659,90.688,90.659,90.683,166500002.0
2006-04-26 12:17:00,90.687,90.698,90.662,90.662,293599998.0
2006-04-26 12:18:00,90.666,90.686,90.655,90.677,178399999.0
2006-04-26 12:19:00,90.678,90.713,90.678,90.711,265699999.0
2006-04-26 12:20:00,90.698,90.714,90.689,90.702,161600000.0
2006-04-26 12:21:00,90.697,90.703,90.671,90.679,208299999.0
2006-04-26 12:22:00,90.692,90.702,90.669,90.688,199799998.0
2006-04-26 12:23:00,90.686,90.693,90.662,90.674,249599996.0
2006-04-26 12:24:00,90.668,90.675,90.645,90.65,173200000.0
2006-04-26 12:25:00,90.65,90.657,90.631,90.634,171099997.0
2006-04-26 12:26:00,90.657,90.672,90.646,90.668,205300001.0
2006-04-26 12:27:00,90.647,90.677,90.647,90.673,182999999.0
2006-04-26 12:28:00,90.677,90.685,90.66,90.661,333699999.0
2006-04-26 12:29:00,90.675,90.675,90.649,90.66,369600000.0
2006-04-26 12:30:00,90.636,90.661,90.636,90.659,208500002.0
2006-04-26 12:31:00,90.652,90.669,90.63,90.644,212699999.0
2006-04-26 12:32:00,90.634,90.666,90.634,90.666,244800002.0
2006-04-26 12:33:00,90.641,90.662,90.638,90.66,243300000.0
2006-04-26 12:34:00,90.649,90.665,90.64,90.663,245800000.0
2006-04-26 12:35:00,90.667,90.674,90.654,90.661,195400008.0
2006-04-26 12:36:00,90.648,90.668,90.642,90.651,179899999.0
2006-04-26 12:37:00,90.657,90.676,90.657,90.676,61200000.0
2006-04-26 12:38:00,90.673,90.686,90.664,90.673,167500003.0
2006-04-26 12:39:00,90.665,90.678,90.646,90.664,202299998.0
2006-04-26 12:40:00,90.689,90.689,90.677,90.677,54600000.0
2006-04-26 12:41:00,90.683,90.688,90.666,90.676,91999999.0
2006-04-26 12:42:00,90.665,90.712,90.661,90.695,228199998.0
2006-04-26 12:43:00,90.717,90.717,90.69,90.69,281999997.0
2006-04-26 12:44:00,90.685,90.703,90.674,90.692,99500001.0
2006-04-26 12:45:00,90.668,90.698,90.668,90.695,321100000.0
2006-04-26 12:46:00,90.691,90.723,90.691,90.72,306400003.0
2006-04-26 12:47:00,90.712,90.735,90.7,90.718,275700001.0
2006-04-26 12:48:00,90.714,90.74,90.707,90.71,324799998.0
2006-04-26 12:49:00,90.719,90.719,90.692,90.709,273299997.0
2006-04-26 12:50:00,90.69,90.707,90.681,90.684,332499995.0
2006-04-26 12:51:00,90.668,90.686,90.664,90.675,198599997.0
2006-04-26 12:52:00,90.651,90.678,90.648,90.669,396699998.0
2006-04-26 12:53:00,90.659,90.659,90.592,90.592,133800002.0
2006-04-26 12:54:00,90.635,90.652,90.626,90.647,198600003.0
2006-04-26 12:55:00,90.639,90.651,90.618,90.632,77800000.0
2006-04-26 12:56:00,90.643,90.662,90.619,90.644,89099999.0
2006-04-26 12:57:00,90.642,90.665,90.63,90.645,325200000.0
2006-04-26 12:58:00,90.649,90.665,90.644,90.661,284999999.0
2006-04-26 12:59:00,90.663,90.663,90.631,90.644,315100005.0
2006-04-26 13:00:00,90.657,90.67,90.628,90.628,356999996.0
2006-04-26 13:01:00,90.641,90.649,90.623,90.649,89399998.0
2006-04-26 13:02:00,90.653,90.658,90.63,90.639,147799998.0
2006-04-26 13:03:00,90.632,90.65,90.625,90.625,241899996.0
2006-04-26 13:04:00,90.647,90.658,90.632,90.635,275899999.0
2006-04-26 13:05:00,90.631,90.65,90.622,90.637,144399999.0
2006-04-26 13:06:00,90.631,90.651,90.613,90.651,231200001.0
2006-04-26 13:07:00,90.645,90.656,90.617,90.617,262199998.0
2006-04-26 13:08:00,90.627,90.643,90.624,90.634,117700001.0
2006-04-26 13:09:00,90.623,90.631,90.606,90.606,285599997.0
2006-04-26 13:10:00,90.591,90.608,90.585,90.604,261400001.0
2006-04-26 13:11:00,90.604,90.618,90.588,90.605,379500000.0
2006-04-26 13:12:00,90.61,90.634,90.597,90.615,311900004.0
2006-04-26 13:13:00,90.616,90.616,90.588,90.589,201799998.0
2006-04-26 13:14:00,90.603,90.606,90.581,90.586,245199993.0
2006-04-26 13:15:00,90.587,90.618,90.581,90.607,254699999.0
2006-04-26 13:16:00,90.602,90.622,90.595,90.595,290600003.0
2006-04-26 13:17:00,90.613,90.624,90.571,90.598,231999997.0
2006-04-26 13:18:00,90.618,90.626,90.601,90.606,213099994.0
2006-04-26 13:19:00,90.602,90.623,90.599,90.613,295100001.0
2006-04-26 13:20:00,90.604,90.617,90.591,90.602,260699994.0
2006-04-26 13:21:00,90.598,90.623,90.598,90.615,192699998.0
2006-04-26 13:22:00,90.6,90.621,90.591,90.607,258100001.0
2006-04-26 13:23:00,90.591,90.616,90.591,90.605,218399997.0
2006-04-26 13:24:00,90.597,90.604,90.585,90.585,185400002.0
2006-04-26 13:25:00,90.595,90.602,90.566,90.581,217500000.0
2006-04-26 13:26:00,90.608,90.608,90.581,90.595,412100004.0
2006-04-26 13:27:00,90.617,90.617,90.586,90.605,242499999.0
2006-04-26 13:28:00,90.606,90.607,90.58,90.583,239300004.0
2006-04-26 13:29:00,90.6,90.6,90.566,90.572,111400001.0
2006-04-26 13:30:00,90.575,90.575,90.537,90.547,251399997.0
2006-04-26 13:31:00,90.565,90.57,90.548,90.558,326200000.0
2006-04-26 13:32:00,90.545,90.577,90.545,90.577,206400001.0
2006-04-26 13:33:00,90.557,90.577,90.544,90.573,294900000.0
2006-04-26 13:34:00,90.574,90.581,90.547,90.558,266100000.0
2006-04-26 13:35:00,90.575,90.588,90.554,90.588,275899996.0
2006-04-26 13:36:00,90.592,90.592,90.566,90.59,283099994.0
2006-04-26 13:37:00,90.592,90.592,90.56,90.584,149499997.0
2006-04-26 13:38:00,90.585,90.585,90.54,90.54,271800001.0
2006-04-26 13:39:00,90.561,90.573,90.548,90.573,133900002.0
2006-04-26 13:40:00,90.567,90.567,90.539,90.541,273500005.0
2006-04-26 13:41:00,90.555,90.556,90.533,90.535,273800001.0
2006-04-26 13:42:00,90.539,90.567,90.538,90.564,173399997.0
2006-04-26 13:43:00,90.562,90.579,90.556,90.574,183800001.0
2006-04-26 13:44:00,90.582,90.586,90.564,90.564,140100000.0
2006-04-26 13:45:00,90.555,90.574,90.544,90.562,169799998.0
2006-04-26 13:46:00,90.534,90.557,90.533,90.555,283400001.0
2006-04-26 13:47:00,90.545,90.565,90.524,90.555,312800000.0
2006-04-26 13:48:00,90.539,90.563,90.535,90.539,192199998.0
2006-04-26 13:49:00,90.538,90.555,90.535,90.548,157899999.0
2006-04-26 13:50:00,90.534,90.562,90.534,90.56,359999998.0
2006-04-26 13:51:00,90.545,90.572,90.545,90.572,107099996.0
2006-04-26 13:52:00,90.543,90.572,90.543,90.572,190600002.0
2006-04-26 13:53:00,90.572,90.589,90.556,90.575,340399996.0
2006-04-26 13:54:00,90.586,90.598,90.568,90.598,258199997.0
2006-04-26 13:55:00,90.593,90.606,90.588,90.604,180100001.0
2006-04-26 13:56:00,90.605,90.611,90.583,90.595,260299998.0
2006-04-26 13:57:00,90.597,90.597,90.562,90.571,276399998.0
2006-04-26 13:58:00,90.585,90.61,90.575,90.587,178999997.0
2006-04-26 13:59:00,90.579,90.592,90.566,90.579,141999995.0
2006-04-26 14:00:00,90.581,90.585,90.559,90.568,233200000.0
2006-04-26 14:01:00,90.562,90.573,90.535,90.559,246699999.0
2006-04-26 14:02:00,90.53,90.571,90.529,90.571,222399996.0
2006-04-26 14:03:00,90.551,90.559,90.537,90.542,366299993.0
2006-04-26 14:04:00,90.564,90.565,90.526,90.526,310900004.0
2006-04-26 14:05:00,90.537,90.539,90.496,90.496,198200002.0
2006-04-26 14:06:00,90.483,90.524,90.483,90.518,188800002.0
2006-04-26 14:07:00,90.516,90.519,90.489,90.489,142899999.0
2006-04-26 14:08:00,90.503,90.528,90.48,90.507,238699997.0
2006-04-26 14:09:00,90.518,90.541,90.518,90.536,326000001.0
2006-04-26 14:10:00,90.538,90.54,90.506,90.517,276299998.0
2006-04-26 14:11:00,90.499,90.529,90.493,90.529,189499994.0
2006-04-26 14:12:00,90.528,90.56,90.52,90.56,215199999.0
2006-04-26 14:13:00,90.555,90.556,90.52,90.521,252699996.0
2006-04-26 14:14:00,90.531,90.544,90.504,90.514,181199996.0
2006-04-26 14:15:00,90.5,90.534,90.5,90.502,272500001.0
2006-04-26 14:16:00,90.493,90.531,90.493,90.526,179200000.0
2006-04-26 14:17:00,90.53,90.541,90.512,90.512,126400001.0
2006-04-26 14:18:00,90.515,90.525,90.489,90.493,302300002.0
2006-04-26 14:19:00,90.51,90.514,90.476,90.476,240500000.0
2006-04-26 14:20:00,90.491,90.499,90.467,90.483,197599996.0
2006-04-26 14:21:00,90.507,90.507,90.475,90.494,272400001.0
2006-04-26 14:22:00,90.479,90.505,90.463,90.486,215799995.0
2006-04-26 14:23:00,90.494,90.503,90.466,90.477,271200002.0
2006-04-26 14:24:00,90.5,90.5,90.465,90.479,203600003.0
2006-04-26 14:25:00,90.461,90.484,90.445,90.484,154799997.0
2006-04-26 14:26:00,90.48,90.483,90.456,90.458,133000000.0
2006-04-26 14:27:00,90.463,90.489,90.463,90.478,257400000.0
2006-04-26 14:28:00,90.465,90.495,90.46,90.463,251599999.0
2006-04-26 14:29:00,90.471,90.471,90.42,90.436,352600003.0
2006-04-26 14:30:00,90.42,90.42,90.339,90.383,131900004.0
2006-04-26 14:31:00,90.391,90.471,90.387,90.456,303500000.0
2006-04-26 14:32:00,90.445,90.488,90.445,90.488,279999998.0
2006-04-26 14:33:00,90.475,90.497,90.462,90.473,255699997.0
2006-04-26 14:34:00,90.463,90.496,90.463,90.484,160600001.0
2006-04-26 14:35:00,90.497,90.528,90.491,90.506,259299997.0
2006-04-26 14:36:00,90.519,90.529,90.491,90.499,231900003.0
2006-04-26 14:37:00,90.507,90.542,90.498,90.542,205599998.0
2006-04-26 14:38:00,90.544,90.561,90.531,90.543,153199997.0
2006-04-26 14:39:00,90.541,90.555,90.523,90.551,272800002.0
2006-04-26 14:40:00,90.54,90.565,90.53,90.53,235599997.0
2006-04-26 14:41:00,90.555,90.572,90.536,90.536,100199998.0
2006-04-26 14:42:00,90.524,90.546,90.524,90.535,167399998.0
2006-04-26 14:43:00,90.541,90.544,90.518,90.518,250800001.0
2006-04-26 14:44:00,90.484,90.52,90.453,90.52,235599999.0
2006-04-26 14:45:00,90.5,90.521,90.491,90.507,312200001.0
2006-04-26 14:46:00,90.468,90.499,90.468,90.487,141099998.0
2006-04-26 14:47:00,90.483,90.505,90.47,90.487,130099998.0
2006-04-26 14:48:00,90.505,90.526,90.484,90.503,152500000.0
2006-04-26 14:49:00,90.513,90.539,90.498,90.518,122799999.0
2006-04-26 14:50:00,90.518,90.547,90.518,90.53,296099994.0
2006-04-26 14:51:00,90.533,90.533,90.493,90.493,280500004.0
2006-04-26 14:52:00,90.496,90.533,90.496,90.528,446600008.0
2006-04-26 14:53:00,90.513,90.537,90.512,90.525,212000000.0
2006-04-26 14:54:00,90.515,90.538,90.499,90.525,200600000.0
2006-04-26 14:55:00,90.526,90.553,90.523,90.545,237799998.0
2006-04-26 14:56:00,90.555,90.56,90.535,90.552,236799997.0
2006-04-26 14:57:00,90.537,90.551,90.524,90.548,369600000.0
2006-04-26 14:58:00,90.553,90.579,90.543,90.553,247200000.0
2006-04-26 14:59:00,90.57,90.588,90.538,90.586,305600002.0
2006-04-26 15:00:00,90.589,90.589,90.558,90.558,229000001.0
2006-04-26 15:01:00,90.57,90.586,90.566,90.585,126200001.0
2006-04-26 15:02:00,90.564,90.591,90.564,90.584,205700003.0
2006-04-26 15:03:00,90.591,90.603,90.575,90.583,134100000.0
2006-04-26 15:04:00,90.587,90.587,90.566,90.573,254099995.0
2006-04-26 15:05:00,90.574,90.595,90.567,90.57,186899997.0
2006-04-26 15:06:00,90.572,90.586,90.554,90.573,194800000.0
2006-04-26 15:07:00,90.597,90.597,90.565,90.565,260300000.0
2006-04-26 15:08:00,90.586,90.586,90.536,90.538,189400000.0
2006-04-26 15:09:00,90.546,90.562,90.529,90.556,154100000.0
2006-04-26 15:10:00,90.56,90.57,90.542,90.557,251099999.0
2006-04-26 15:11:00,90.537,90.537,90.519,90.526,78400001.0
2006-04-26 15:12:00,90.505,90.522,90.483,90.506,234800000.0
2006-04-26 15:13:00,90.502,90.502,90.48,90.486,210299999.0
2006-04-26 15:14:00,90.474,90.505,90.472,90.501,201000003.0
2006-04-26 15:15:00,90.48,90.498,90.466,90.488,250399998.0
2006-04-26 15:16:00,90.468,90.503,90.468,90.493,344099996.0
2006-04-26 15:17:00,90.481,90.502,90.479,90.5,326600001.0
2006-04-26 15:18:00,90.502,90.52,90.491,90.504,260799996.0
2006-04-26 15:19:00,90.532,90.537,90.503,90.503,339299999.0
2006-04-26 15:20:00,90.522,90.529,90.501,90.515,353800000.0
2006-04-26 15:21:00,90.523,90.523,90.495,90.506,197600000.0
2006-04-26 15:22:00,90.501,90.534,90.469,90.534,243399999.0
2006-04-26 15:23:00,90.537,90.551,90.513,90.524,337399998.0
2006-04-26 15:24:00,90.549,90.574,90.539,90.547,219599999.0
2006-04-26 15:25:00,90.564,90.581,90.552,90.578,197299999.0
2006-04-26 15:26:00,90.562,90.562,90.497,90.497,245499999.0
2006-04-26 15:27:00,90.506,90.517,90.489,90.49,407300003.0
2006-04-26 15:28:00,90.488,90.511,90.472,90.491,213500000.0
2006-04-26 15:29:00,90.483,90.503,90.483,90.495,89900000.0
2006-04-26 15:30:00,90.512,90.512,90.485,90.485,190299999.0
2006-04-26 15:31:00,90.484,90.504,90.475,90.482,245199999.0
2006-04-26 15:32:00,90.473,90.493,90.462,90.462,239199998.0
2006-04-26 15:33:00,90.465,90.482,90.438,90.438,324699994.0
2006-04-26 15:34:00,90.458,90.466,90.429,90.434,317199995.0
2006-04-26 15:35:00,90.462,90.484,90.448,90.45,332099997.0
2006-04-26 15:36:00,90.458,90.483,90.447,90.447,214400000.0
2006-04-26 15:37:00,90.444,90.454,90.428,90.435,295499996.0
2006-04-26 15:38:00,90.438,90.452,90.42,90.433,226099997.0
2006-04-26 15:39:00,90.435,90.464,90.432,90.454,412199993.0
2006-04-26 15:40:00,90.451,90.456,90.428,90.453,305299999.0
2006-04-26 15:41:00,90.44,90.451,90.416,90.432,106700003.0
2006-04-26 15:42:00,90.424,90.442,90.415,90.425,247000000.0
2006-04-26 15:43:00,90.419,90.44,90.416,90.44,303100000.0
2006-04-26 15:44:00,90.421,90.466,90.414,90.466,149799999.0
2006-04-26 15:45:00,90.465,90.471,90.45,90.452,250500003.0
2006-04-26 15:46:00,90.465,90.471,90.444,90.471,187700000.0
2006-04-26 15:47:00,90.45,90.491,90.45,90.476,222399999.0
2006-04-26 15:48:00,90.484,90.501,90.474,90.475,128200001.0
2006-04-26 15:49:00,90.483,90.504,90.467,90.48,155099999.0
2006-04-26 15:50:00,90.478,90.503,90.473,90.493,195200002.0
2006-04-26 15:51:00,90.493,90.497,90.463,90.47,209399998.0
2006-04-26 15:52:00,90.48,90.49,90.453,90.47,268899999.0
2006-04-26 15:53:00,90.475,90.475,90.44,90.451,163499998.0
2006-04-26 15:54:00,90.458,90.458,90.408,90.408,142300001.0
2006-04-26 15:55:00,90.447,90.471,90.43,90.454,91200000.0
2006-04-26 15:56:00,90.462,90.479,90.433,90.449,193599998.0
2006-04-26 15:57:00,90.466,90.47,90.432,90.454,108999998.0
2006-04-26 15:58:00,90.464,90.484,90.464,90.484,80000000.0
2006-04-26 15:59:00,90.432,90.467,90.366,90.391,129599999.0
2006-04-26 16:00:00,90.376,90.427,90.344,90.427,263799996.0
2006-04-26 16:01:00,90.447,90.466,90.428,90.443,159199998.0
2006-04-26 16:02:00,90.452,90.472,90.444,90.458,284500002.0
2006-04-26 16:03:00,90.459,90.464,90.428,90.429,163300001.0
2006-04-26 16:04:00,90.433,90.459,90.425,90.425,234599998.0
2006-04-26 16:05:00,90.441,90.464,90.435,90.459,192799998.0
2006-04-26 16:06:00,90.44,90.458,90.42,90.437,196399999.0
2006-04-26 16:07:00,90.446,90.456,90.426,90.434,221200000.0
2006-04-26 16:08:00,90.448,90.455,90.427,90.432,189300000.0
2006-04-26 16:09:00,90.424,90.445,90.419,90.43,225999999.0
2006-04-26 16:10:00,90.429,90.451,90.399,90.409,400600001.0
2006-04-26 16:11:00,90.408,90.433,90.391,90.433,286199999.0
2006-04-26 16:12:00,90.422,90.436,90.409,90.421,284800003.0
2006-04-26 16:13:00,90.425,90.456,90.401,90.426,151899998.0
2006-04-26 16:14:00,90.459,90.464,90.44,90.44,200900000.0
2006-04-26 16:15:00,90.446,90.464,90.423,90.423,263200001.0
2006-04-26 16:16:00,90.429,90.436,90.404,90.404,323800002.0
2006-04-26 16:17:00,90.415,90.419,90.367,90.367,213200002.0
2006-04-26 16:18:00,90.403,90.417,90.386,90.398,265500001.0
2006-04-26 16:19:00,90.395,90.41,90.381,90.383,261000002.0
2006-04-26 16:20:00,90.39,90.424,90.383,90.424,228800001.0
2006-04-26 16:21:00,90.432,90.432,90.403,90.415,204499999.0
2006-04-26 16:22:00,90.411,90.427,90.395,90.427,209600000.0
2006-04-26 16:23:00,90.424,90.441,90.404,90.416,257499998.0
2006-04-26 16:24:00,90.405,90.426,90.367,90.377,235900003.0
2006-04-26 16:25:00,90.375,90.375,90.344,90.344,217000002.0
2006-04-26 16:26:00,90.343,90.364,90.336,90.347,236999999.0
2006-04-26 16:27:00,90.338,90.355,90.315,90.335,265099999.0
2006-04-26 16:28:00,90.341,90.347,90.327,90.327,211199998.0
2006-04-26 16:29:00,90.317,90.36,90.317,90.342,216300000.0
2006-04-26 16:30:00,90.352,90.352,90.323,90.329,220300001.0
2006-04-26 16:31:00,90.347,90.352,90.318,90.333,340900004.0
2006-04-26 16:32:00,90.336,90.353,90.312,90.326,265399999.0
2006-04-26 16:33:00,90.327,90.334,90.311,90.311,141499999.0
2006-04-26 16:34:00,90.322,90.335,90.304,90.31,115100000.0
2006-04-26 16:35:00,90.341,90.352,90.328,90.335,205200000.0
2006-04-26 16:36:00,90.357,90.357,90.319,90.322,380700003.0
2006-04-26 16:37:00,90.332,90.371,90.332,90.371,340699999.0
2006-04-26 16:38:00,90.356,90.375,90.345,90.358,212500001.0
2006-04-26 16:39:00,90.337,90.354,90.33,90.344,86900001.0
2006-04-26 16:40:00,90.343,90.363,90.342,90.357,209100001.0
2006-04-26 16:41:00,90.358,90.375,90.344,90.362,239700000.0
2006-04-26 16:42:00,90.355,90.379,90.338,90.361,199800000.0
2006-04-26 16:43:00,90.359,90.373,90.34,90.35,261900002.0
2006-04-26 16:44:00,90.368,90.386,90.364,90.377,131400001.0
2006-04-26 16:45:00,90.378,90.391,90.365,90.374,326800001.0
2006-04-26 16:46:00,90.406,90.411,90.379,90.386,287899999.0
2006-04-26 16:47:00,90.399,90.408,90.374,90.39,177299998.0
2006-04-26 16:48:00,90.39,90.413,90.376,90.39,254999999.0
2006-04-26 16:49:00,90.385,90.411,90.384,90.406,245599998.0
2006-04-26 16:50:00,90.395,90.422,90.383,90.392,154299999.0
2006-04-26 16:51:00,90.364,90.401,90.364,90.395,165699999.0
2006-04-26 16:52:00,90.388,90.403,90.369,90.381,320099999.0
2006-04-26 16:53:00,90.397,90.397,90.365,90.365,285699998.0
2006-04-26 16:54:00,90.381,90.391,90.363,90.367,260699998.0
2006-04-26 16:55:00,90.359,90.382,90.35,90.367,192199995.0
2006-04-26 16:56:00,90.374,90.39,90.37,90.39,95099999.0
2006-04-26 16:57:00,90.395,90.399,90.375,90.38,289800003.0
2006-04-26 16:58:00,90.407,90.41,90.379,90.401,294899998.0
2006-04-26 16:59:00,90.414,90.464,90.406,90.441,149599999.0
2006-04-26 17:00:00,90.432,90.46,90.422,90.437,194700000.0
2006-04-26 17:01:00,90.431,90.465,90.402,90.446,187000002.0
2006-04-26 17:02:00,90.472,90.472,90.445,90.456,151500002.0
2006-04-26 17:03:00,90.451,90.476,90.443,90.453,185499996.0
2006-04-26 17:04:00,90.43,90.444,90.413,90.431,81900001.0
2006-04-26 17:05:00,90.425,90.438,90.408,90.426,187799996.0
2006-04-26 17:06:00,90.427,90.435,90.403,90.425,211400002.0
2006-04-26 17:07:00,90.416,90.433,90.405,90.428,204100001.0
2006-04-26 17:08:00,90.42,90.425,90.4,90.411,165399999.0
2006-04-26 17:09:00,90.393,90.429,90.39,90.429,149299998.0
2006-04-26 17:10:00,90.422,90.457,90.407,90.442,150499998.0
2006-04-26 17:11:00,90.451,90.451,90.414,90.417,230200002.0
2006-04-26 17:12:00,90.431,90.441,90.415,90.438,229000000.0
2006-04-26 17:13:00,90.438,90.438,90.398,90.422,229500000.0
2006-04-26 17:14:00,90.41,90.429,90.401,90.428,331899998.0
2006-04-26 17:15:00,90.407,90.431,90.407,90.431,220200002.0
2006-04-26 17:16:00,90.433,90.433,90.413,90.417,156799998.0
2006-04-26 17:17:00,90.4,90.423,90.397,90.418,305599996.0
2006-04-26 17:18:00,90.413,90.417,90.393,90.405,196399998.0
2006-04-26 17:19:00,90.407,90.418,90.389,90.41,270300001.0
2006-04-26 17:20:00,90.395,90.412,90.392,90.394,221899998.0
2006-04-26 17:21:00,90.407,90.407,90.384,90.384,181599997.0
2006-04-26 17:22:00,90.412,90.412,90.372,90.372,273399998.0
2006-04-26 17:23:00,90.382,90.399,90.371,90.393,198700000.0
2006-04-26 17:24:00,90.37,90.385,90.37,90.385,39100000.0
2006-04-26 17:25:00,90.388,90.397,90.37,90.37,227800001.0
2006-04-26 17:26:00,90.388,90.395,90.375,90.375,255700002.0
2006-04-26 17:27:00,90.368,90.387,90.357,90.38,263000004.0
2006-04-26 17:28:00,90.385,90.385,90.363,90.369,173300003.0
2006-04-26 17:29:00,90.382,90.391,90.357,90.368,228200001.0
2006-04-26 17:30:00,90.36,90.411,90.36,90.405,223400002.0
2006-04-26 17:31:00,90.38,90.427,90.38,90.427,192699998.0
2006-04-26 17:32:00,90.417,90.436,90.4,90.413,353100000.0
2006-04-26 17:33:00,90.394,90.409,90.369,90.384,266200003.0
2006-04-26 17:34:00,90.379,90.394,90.355,90.385,269299997.0
2006-04-26 17:35:00,90.392,90.397,90.378,90.38,149900000.0
2006-04-26 17:36:00,90.39,90.402,90.375,90.375,277800001.0
2006-04-26 17:37:00,90.385,90.385,90.348,90.363,251500003.0
2006-04-26 17:38:00,90.366,90.385,90.356,90.378,114599998.0
2006-04-26 17:39:00,90.355,90.376,90.347,90.352,135099998.0
2006-04-26 17:40:00,90.343,90.386,90.343,90.386,244299996.0
2006-04-26 17:41:00,90.371,90.385,90.359,90.375,100599999.0
2006-04-26 17:42:00,90.369,90.396,90.369,90.395,207999998.0
2006-04-26 17:43:00,90.385,90.396,90.365,90.384,230700002.0
2006-04-26 17:44:00,90.373,90.395,90.367,90.395,310800000.0
2006-04-26 17:45:00,90.397,90.397,90.372,90.376,219899996.0
2006-04-26 17:46:00,90.386,90.405,90.384,90.405,103799998.0
2006-04-26 17:47:00,90.399,90.417,90.394,90.409,132600000.0
2006-04-26 17:48:00,90.418,90.418,90.399,90.399,81800002.0
2006-04-26 17:49:00,90.392,90.423,90.392,90.418,261799999.0
2006-04-26 17:50:00,90.423,90.427,90.399,90.415,194499997.0
2006-04-26 17:51:00,90.427,90.433,90.409,90.414,193800000.0
2006-04-26 17:52:00,90.414,90.445,90.41,90.445,305800002.0
2006-04-26 17:53:00,90.434,90.437,90.415,90.422,102600000.0
2006-04-26 17:54:00,90.423,90.437,90.402,90.422,191899995.0
2006-04-26 17:55:00,90.444,90.454,90.42,90.425,223499999.0
2006-04-26 17:56:00,90.439,90.442,90.42,90.43,216500006.0
2006-04-26 17:57:00,90.435,90.448,90.424,90.448,320699999.0
2006-04-26 17:58:00,90.453,90.462,90.432,90.455,216100002.0
2006-04-26 17:59:00,90.444,90.468,90.444,90.467,335899993.0
2006-04-26 18:00:00,90.447,90.47,90.434,90.434,192999999.0
2006-04-26 18:01:00,90.45,90.48,90.45,90.47,1951399989.0
2006-04-26 18:02:00,90.48,90.48,90.46,90.46,1951399989.0
2006-04-26 18:03:00,90.45,90.48,90.45,90.47,1951399989.0
2006-04-26 18:04:00,90.46,90.46,90.44,90.45,1951399989.0
2006-04-26 18:05:00,90.46,90.47,90.45,90.46,1951399989.0
2006-04-26 18:06:00,90.45,90.47,90.45,90.46,1951399989.0
2006-04-26 18:07:00,90.47,90.47,90.44,90.46,1951399989.0
2006-04-26 18:08:00,90.45,90.47,90.45,90.46,1951399989.0
2006-04-26 18:09:00,90.445,90.461,90.429,90.435,1951399989.0
2006-04-26 18:10:00,90.438,90.438,90.389,90.396,1759999984.0
2006-04-26 18:11:00,90.381,90.406,90.381,90.403,1228699998.0
2006-04-26 18:12:00,90.41,90.415,90.385,90.386,1212299996.0
2006-04-26 18:13:00,90.38,90.412,90.37,90.388,1896499985.0
2006-04-26 18:14:00,90.4,90.41,90.38,90.38,1146999999.0
2006-04-26 18:15:00,90.39,90.41,90.38,90.41,1146999999.0
2006-04-26 18:16:00,90.4,90.41,90.4,90.4,1146999999.0
2006-04-26 18:17:00,90.395,90.413,90.375,90.375,1146999999.0
2006-04-26 18:18:00,90.387,90.426,90.387,90.415,1021899993.0
2006-04-26 18:19:00,90.418,90.419,90.388,90.402,1950799990.0
2006-04-26 18:20:00,90.403,90.422,90.39,90.405,1631699997.0
2006-04-26 18:21:00,90.41,90.42,90.393,90.402,1568500010.0
2006-04-26 18:22:00,90.4,90.416,90.387,90.408,1474900004.0
2006-04-26 18:23:00,90.41,90.41,90.4,90.4,1959199992.0
2006-04-26 18:24:00,90.39,90.41,90.38,90.39,1959199992.0
2006-04-26 18:25:00,90.41,90.41,90.39,90.41,1959199992.0
2006-04-26 18:26:00,90.398,90.415,90.381,90.389,1959199992.0
2006-04-26 18:27:00,90.403,90.415,90.383,90.399,1441900002.0
2006-04-26 18:28:00,90.41,90.417,90.39,90.413,1479099997.0
2006-04-26 18:29:00,90.412,90.413,90.381,90.393,1274400002.0
2006-04-26 18:30:00,90.392,90.411,90.385,90.408,978499998.0
2006-04-26 18:31:00,90.405,90.416,90.385,90.398,1301299991.0
2006-04-26 18:32:00,90.4,90.4,90.375,90.38,1960399994.0
2006-04-26 18:33:00,90.42,90.42,90.41,90.41,1849300006.0
2006-04-26 18:34:00,90.385,90.416,90.377,90.401,1849300006.0
2006-04-26 18:35:00,90.391,90.412,90.373,90.4,2090699997.0
2006-04-26 18:36:00,90.403,90.421,90.388,90.404,904099995.0
2006-04-26 18:37:00,90.416,90.435,90.398,90.407,1162099998.0
2006-04-26 18:38:00,90.425,90.43,90.397,90.412,910999998.0
2006-04-26 18:39:00,90.425,90.439,90.4,90.403,974799998.0
2006-04-26 18:40:00,90.4,90.428,90.399,90.421,1729900001.0
2006-04-26 18:41:00,90.426,90.442,90.413,90.42,875300000.0
2006-04-26 18:42:00,90.413,90.436,90.401,90.416,1444799996.0
2006-04-26 18:43:00,90.417,90.425,90.396,90.405,470199999.0
2006-04-26 18:44:00,90.413,90.445,90.41,90.43,867899996.0
2006-04-26 18:45:00,90.407,90.442,90.399,90.415,735199998.0
2006-04-26 18:46:00,90.41,90.416,90.377,90.388,650700002.0
2006-04-26 18:47:00,90.39,90.411,90.387,90.411,144400000.0
2006-04-26 18:48:00,90.395,90.428,90.395,90.423,559899995.0
2006-04-26 18:49:00,90.419,90.419,90.368,90.368,888399999.0
2006-04-26 18:50:00,90.35,90.379,90.349,90.365,971300012.0
2006-04-26 18:51:00,90.364,90.378,90.347,90.35,1150899997.0
2006-04-26 18:52:00,90.368,90.381,90.349,90.375,1400999997.0
2006-04-26 18:53:00,90.376,90.377,90.338,90.363,1636100000.0
2006-04-26 18:54:00,90.375,90.378,90.346,90.346,1299599986.0
2006-04-26 18:55:00,90.361,90.38,90.355,90.374,1653599997.0
2006-04-26 18:56:00,90.363,90.39,90.36,90.386,292099995.0
2006-04-26 18:57:00,90.371,90.395,90.362,90.385,584299995.0
2006-04-26 18:58:00,90.383,90.39,90.367,90.383,1124399999.0
2006-04-26 18:59:00,90.358,90.38,90.351,90.375,1152400002.0
2006-04-26 19:00:00,90.373,90.373,90.346,90.346,316600002.0
2006-04-26 19:01:00,90.361,90.361,90.308,90.309,683400001.0
2006-04-26 19:02:00,90.329,90.343,90.315,90.316,242699998.0
2006-04-26 19:03:00,90.328,90.336,90.313,90.317,429199999.0
2006-04-26 19:04:00,90.322,90.341,90.319,90.337,544400005.0
2006-04-26 19:05:00,90.318,90.336,90.314,90.333,568900003.0
2006-04-26 19:06:00,90.329,90.329,90.293,90.293,966600001.0
2006-04-26 19:07:00,90.301,90.33,90.301,90.32,1558799992.0
2006-04-26 19:08:00,90.32,90.336,90.303,90.308,1522600001.0
2006-04-26 19:09:00,90.318,90.354,90.315,90.354,825299994.0
2006-04-26 19:10:00,90.357,90.368,90.346,90.363,298299999.0
2006-04-26 19:11:00,90.368,90.387,90.355,90.355,484999997.0
2006-04-26 19:12:00,90.351,90.382,90.351,90.382,298099997.0
2006-04-26 19:13:00,90.366,90.387,90.349,90.368,368200001.0
2006-04-26 19:14:00,90.373,90.383,90.355,90.368,359500001.0
2006-04-26 19:15:00,90.377,90.377,90.346,90.358,1121600000.0
2006-04-26 19:16:00,90.351,90.377,90.348,90.377,392599997.0
2006-04-26 19:17:00,90.382,90.387,90.351,90.37,722399992.0
2006-04-26 19:18:00,90.372,90.394,90.361,90.38,529699998.0
2006-04-26 19:19:00,90.346,90.389,90.346,90.36,1048499991.0
2006-04-26 19:20:00,90.365,90.391,90.353,90.369,517499995.0
2006-04-26 19:21:00,90.375,90.388,90.36,90.383,636299997.0
2006-04-26 19:22:00,90.374,90.391,90.366,90.37,121700000.0
2006-04-26 19:23:00,90.362,90.385,90.352,90.357,1576999997.0
2006-04-26 19:24:00,90.374,90.38,90.358,90.373,678999996.0
2006-04-26 19:25:00,90.369,90.385,90.355,90.375,1302699992.0
2006-04-26 19:26:00,90.358,90.39,90.353,90.37,1905899993.0
2006-04-26 19:27:00,90.377,90.403,90.364,90.373,1484500000.0
2006-04-26 19:28:00,90.389,90.412,90.376,90.397,1052699997.0
2006-04-26 19:29:00,90.408,90.423,90.376,90.389,237799996.0
2006-04-26 19:30:00,90.391,90.405,90.376,90.387,1099700006.0
2006-04-26 19:31:00,90.359,90.388,90.353,90.373,639599991.0
2006-04-26 19:32:00,90.366,90.392,90.366,90.392,972099995.0
2006-04-26 19:33:00,90.374,90.393,90.363,90.391,641999996.0
2006-04-26 19:34:00,90.367,90.384,90.351,90.374,1233099993.0
2006-04-26 19:35:00,90.373,90.389,90.348,90.358,963099997.0
2006-04-26 19:36:00,90.364,90.364,90.34,90.342,760200002.0
2006-04-26 19:37:00,90.34,90.354,90.327,90.345,157700001.0
2006-04-26 19:38:00,90.344,90.359,90.326,90.326,853700000.0
2006-04-26 19:39:00,90.322,90.346,90.318,90.341,985799997.0
2006-04-26 19:40:00,90.338,90.347,90.312,90.312,761999998.0
2006-04-26 19:41:00,90.325,90.365,90.324,90.339,984999994.0
2006-04-26 19:42:00,90.353,90.365,90.334,90.362,986099996.0
2006-04-26 19:43:00,90.337,90.354,90.325,90.343,483799999.0
2006-04-26 19:44:00,90.332,90.341,90.31,90.31,990499993.0
2006-04-26 19:45:00,90.324,90.348,90.301,90.332,331300000.0
2006-04-26 19:46:00,90.343,90.349,90.311,90.311,423499994.0
2006-04-26 19:47:00,90.33,90.341,90.315,90.326,380300001.0
2006-04-26 19:48:00,90.327,90.345,90.31,90.332,875800003.0
2006-04-26 19:49:00,90.33,90.348,90.317,90.326,675299996.0
2006-04-26 19:50:00,90.321,90.341,90.312,90.332,399800005.0
2006-04-26 19:51:00,90.316,90.361,90.316,90.345,552900001.0
2006-04-26 19:52:00,90.345,90.368,90.33,90.331,500500001.0
2006-04-26 19:53:00,90.327,90.356,90.322,90.345,621500000.0
2006-04-26 19:54:00,90.35,90.357,90.326,90.337,744200003.0
2006-04-26 19:55:00,90.354,90.357,90.331,90.338,264799997.0
2006-04-26 19:56:00,90.361,90.366,90.343,90.343,355299998.0
2006-04-26 19:57:00,90.358,90.376,90.33,90.36,760999999.0
2006-04-26 19:58:00,90.349,90.37,90.33,90.352,1004999997.0
2006-04-26 19:59:00,90.34,90.354,90.326,90.345,774499997.0
2006-04-26 20:00:00,90.342,90.342,90.313,90.32,416799999.0
2006-04-26 20:01:00,90.343,90.347,90.322,90.324,541400001.0
2006-04-26 20:02:00,90.32,90.34,90.314,90.335,685099999.0
2006-04-26 20:03:00,90.323,90.344,90.316,90.319,480499994.0
2006-04-26 20:04:00,90.322,90.329,90.305,90.316,478399995.0
2006-04-26 20:05:00,90.329,90.329,90.309,90.317,325699999.0
2006-04-26 20:06:00,90.315,90.341,90.302,90.325,655099998.0
2006-04-26 20:07:00,90.341,90.35,90.324,90.328,488600005.0
2006-04-26 20:08:00,90.35,90.355,90.32,90.342,635499998.0
2006-04-26 20:09:00,90.331,90.362,90.325,90.344,456500000.0
2006-04-26 20:10:00,90.334,90.347,90.32,90.342,502699996.0
2006-04-26 20:11:00,90.326,90.353,90.308,90.336,1633800001.0
2006-04-26 20:12:00,90.305,90.343,90.305,90.336,1364099999.0
2006-04-26 20:13:00,90.344,90.356,90.328,90.335,964700003.0
2006-04-26 20:14:00,90.321,90.338,90.302,90.313,496499999.0
2006-04-26 20:15:00,90.29,90.314,90.283,90.298,956000003.0
2006-04-26 20:16:00,90.298,90.298,90.261,90.261,1492699996.0
2006-04-26 20:17:00,90.287,90.31,90.273,90.286,340999997.0
2006-04-26 20:18:00,90.308,90.308,90.284,90.287,197399999.0
2006-04-26 20:19:00,90.289,90.314,90.272,90.303,1622199990.0
2006-04-26 20:20:00,90.289,90.312,90.279,90.287,1797000004.0
2006-04-26 20:21:00,90.29,90.312,90.284,90.298,450300003.0
2006-04-26 20:22:00,90.295,90.317,90.278,90.295,987100000.0
2006-04-26 20:23:00,90.302,90.316,90.282,90.298,858199998.0
2006-04-26 20:24:00,90.281,90.308,90.281,90.308,568099993.0
2006-04-26 20:25:00,90.308,90.317,90.279,90.279,767000000.0
2006-04-26 20:26:00,90.297,90.31,90.278,90.288,532799996.0
2006-04-26 20:27:00,90.315,90.329,90.292,90.309,1138699994.0
2006-04-26 20:28:00,90.328,90.332,90.304,90.322,2033799990.0
2006-04-26 20:29:00,90.33,90.33,90.31,90.33,1937699993.0
2006-04-26 20:30:00,90.292,90.322,90.287,90.32,1937699993.0
2006-04-26 20:31:00,90.306,90.317,90.289,90.31,2035199985.0
2006-04-26 20:32:00,90.31,90.33,90.31,90.33,575400003.0
2006-04-26 20:33:00,90.304,90.326,90.283,90.326,575400003.0
2006-04-26 20:34:00,90.331,90.345,90.308,90.31,183200001.0
2006-04-26 20:35:00,90.318,90.326,90.299,90.299,597999999.0
2006-04-26 20:36:00,90.329,90.36,90.317,90.345,563899994.0
2006-04-26 20:37:00,90.363,90.366,90.329,90.337,450399999.0
2006-04-26 20:38:00,90.335,90.364,90.33,90.353,1228599992.0
2006-04-26 20:39:00,90.351,90.359,90.332,90.335,1022599996.0
2006-04-26 20:40:00,90.33,90.357,90.326,90.357,1941499996.0
2006-04-26 20:41:00,90.353,90.365,90.335,90.347,1083699996.0
2006-04-26 20:42:00,90.347,90.36,90.331,90.35,984199995.0
2006-04-26 20:43:00,90.34,90.365,90.334,90.355,619199999.0
2006-04-26 20:44:00,90.356,90.356,90.32,90.344,1202299989.0
2006-04-26 20:45:00,90.345,90.354,90.323,90.34,1150299998.0
2006-04-26 20:46:00,90.345,90.348,90.318,90.318,749399998.0
2006-04-26 20:47:00,90.32,90.355,90.32,90.345,1282300006.0
2006-04-26 20:48:00,90.326,90.347,90.32,90.344,844900001.0
2006-04-26 20:49:00,90.337,90.351,90.32,90.344,655400002.0
2006-04-26 20:50:00,90.348,90.362,90.332,90.332,959899992.0
2006-04-26 20:51:00,90.338,90.36,90.325,90.347,738899991.0
2006-04-26 20:52:00,90.331,90.356,90.328,90.348,572100000.0
2006-04-26 20:53:00,90.325,90.338,90.306,90.332,1287499994.0
2006-04-26 20:54:00,90.324,90.324,90.293,90.302,422400000.0
2006-04-26 20:55:00,90.31,90.317,90.284,90.316,1061999990.0
2006-04-26 20:56:00,90.306,90.333,90.298,90.298,965099997.0
2006-04-26 20:57:00,90.302,90.335,90.3,90.314,1159999998.0
2006-04-26 20:58:00,90.31,90.32,90.29,90.3,1797299989.0
2006-04-26 20:59:00,90.274,90.31,90.259,90.287,1797299989.0
2006-04-26 21:00:00,90.3,90.33,90.3,90.32,717199992.0
2006-04-26 21:01:00,90.33,90.33,90.31,90.31,717199992.0
2006-04-26 21:02:00,90.293,90.3,90.268,90.287,717199992.0
2006-04-26 21:03:00,90.304,90.317,90.292,90.292,684899991.0
2006-04-26 21:04:00,90.29,90.31,90.285,90.305,504699992.0
2006-04-26 21:05:00,90.28,90.31,90.279,90.31,391599996.0
2006-04-26 21:06:00,90.304,90.307,90.284,90.288,617699997.0
2006-04-26 21:07:00,90.298,90.321,90.286,90.3,497699999.0
2006-04-26 21:08:00,90.303,90.314,90.28,90.28,596899998.0
2006-04-26 21:09:00,90.281,90.3,90.279,90.295,258600001.0
2006-04-26 21:10:00,90.291,90.307,90.28,90.295,430100000.0
2006-04-26 21:11:00,90.295,90.3,90.279,90.28,333900000.0
2006-04-26 21:12:00,90.274,90.324,90.274,90.323,512199998.0
2006-04-26 21:13:00,90.325,90.333,90.305,90.329,848300001.0
2006-04-26 21:14:00,90.342,90.348,90.327,90.333,1111099993.0
2006-04-26 21:15:00,90.338,90.338,90.307,90.31,1069899994.0
2006-04-26 21:16:00,90.313,90.337,90.311,90.325,777500000.0
2006-04-26 21:17:00,90.32,90.34,90.304,90.335,1221499993.0
2006-04-26 21:18:00,90.337,90.345,90.322,90.324,903699995.0
2006-04-26 21:19:00,90.315,90.348,90.315,90.338,915699996.0
2006-04-26 21:20:00,90.333,90.345,90.312,90.327,1639099995.0
2006-04-26 21:21:00,90.327,90.331,90.298,90.307,1824799989.0
2006-04-26 21:22:00,90.325,90.329,90.293,90.309,1463099994.0
2006-04-26 21:23:00,90.329,90.334,90.291,90.324,728799996.0
2006-04-26 21:24:00,90.31,90.33,90.295,90.329,783100006.0
2006-04-26 21:25:00,90.31,90.33,90.3,90.323,1238099993.0
2006-04-26 21:26:00,90.323,90.326,90.305,90.305,513200003.0
2006-04-26 21:27:00,90.318,90.326,90.302,90.309,416499998.0
2006-04-26 21:28:00,90.315,90.328,90.304,90.328,312100002.0
2006-04-26 21:29:00,90.331,90.331,90.297,90.31,703299995.0
2006-04-26 21:30:00,90.326,90.326,90.289,90.289,496699999.0
2006-04-26 21:31:00,90.288,90.298,90.27,90.282,141399999.0
2006-04-26 21:32:00,90.291,90.304,90.28,90.3,1459599997.0
2006-04-26 21:33:00,90.293,90.293,90.275,90.287,174100002.0
2006-04-26 21:34:00,90.287,90.29,90.254,90.254,535900001.0
2006-04-26 21:35:00,90.283,90.293,90.272,90.278,440300002.0
2006-04-26 21:36:00,90.287,90.304,90.27,90.287,211799996.0
2006-04-26 21:37:00,90.3,90.307,90.278,90.291,457799992.0
2006-04-26 21:38:00,90.293,90.295,90.271,90.277,486400005.0
2006-04-26 21:39:00,90.293,90.314,90.28,90.304,259799999.0
2006-04-26 21:40:00,90.3,90.314,90.284,90.295,397300010.0
2006-04-26 21:41:00,90.282,90.309,90.274,90.292,493899996.0
2006-04-26 21:42:00,90.296,90.296,90.261,90.261,703400002.0
2006-04-26 21:43:00,90.287,90.287,90.255,90.259,691699995.0
2006-04-26 21:44:00,90.256,90.28,90.243,90.272,1370199993.0
2006-04-26 21:45:00,90.268,90.283,90.243,90.269,837900000.0
2006-04-26 21:46:00,90.26,90.286,90.258,90.278,519200000.0
2006-04-26 21:47:00,90.268,90.288,90.263,90.275,818699996.0
2006-04-26 21:48:00,90.28,90.28,90.26,90.26,240799995.0
2006-04-26 21:49:00,90.273,90.296,90.259,90.276,611200002.0
2006-04-26 21:50:00,90.265,90.291,90.262,90.271,260000002.0
2006-04-26 21:51:00,90.276,90.279,90.254,90.273,489900003.0
2006-04-26 21:52:00,90.271,90.279,90.242,90.252,535900000.0
2006-04-26 21:53:00,90.269,90.287,90.263,90.277,161999998.0
2006-04-26 21:54:00,90.277,90.277,90.253,90.258,301499998.0
2006-04-26 21:55:00,90.273,90.286,90.258,90.273,141600000.0
2006-04-26 21:56:00,90.295,90.295,90.274,90.28,499099997.0
2006-04-26 21:57:00,90.281,90.293,90.273,90.288,153699999.0
2006-04-26 21:58:00,90.29,90.295,90.28,90.289,216700000.0
2006-04-26 21:59:00,90.298,90.298,90.261,90.282,550499993.0
2006-04-26 22:00:00,90.283,90.285,90.243,90.257,882299991.0
2006-04-26 22:01:00,90.275,90.294,90.261,90.28,643999997.0
2006-04-26 22:02:00,90.27,90.295,90.267,90.285,1277599999.0
2006-04-26 22:03:00,90.28,90.29,90.264,90.271,341699999.0
2006-04-26 22:04:00,90.283,90.292,90.256,90.271,704799998.0
2006-04-26 22:05:00,90.253,90.274,90.243,90.274,280000003.0
2006-04-26 22:06:00,90.274,90.274,90.243,90.243,232399999.0
2006-04-26 22:07:00,90.266,90.272,90.249,90.253,246600003.0
2006-04-26 22:08:00,90.27,90.27,90.24,90.24,178599998.0
2006-04-26 22:09:00,90.251,90.273,90.242,90.262,415800000.0
2006-04-26 22:10:00,90.257,90.279,90.241,90.265,339899998.0
2006-04-26 22:11:00,90.258,90.278,90.254,90.267,456299999.0
2006-04-26 22:12:00,90.248,90.27,90.234,90.265,489000004.0
2006-04-26 22:13:00,90.247,90.265,90.233,90.265,491199998.0
2006-04-26 22:14:00,90.265,90.265,90.246,90.25,246699999.0
2006-04-26 22:15:00,90.25,90.27,90.246,90.263,627300005.0
2006-04-26 22:16:00,90.261,90.265,90.236,90.236,495900001.0
2006-04-26 22:17:00,90.234,90.266,90.234,90.266,106600000.0
2006-04-26 22:18:00,90.248,90.267,90.244,90.261,334499998.0
2006-04-26 22:19:00,90.267,90.27,90.24,90.24,145799996.0
2006-04-26 22:20:00,90.263,90.268,90.245,90.255,277400004.0
2006-04-26 22:21:00,90.245,90.27,90.245,90.265,142400000.0
2006-04-26 22:22:00,90.266,90.266,90.235,90.235,418100001.0
2006-04-26 22:23:00,90.255,90.26,90.237,90.25,311799998.0
2006-04-26 22:24:00,90.247,90.269,90.247,90.268,146399998.0
2006-04-26 22:25:00,90.265,90.27,90.25,90.258,273499999.0
2006-04-26 22:26:00,90.26,90.262,90.241,90.243,61800000.0
2006-04-26 22:27:00,90.257,90.27,90.243,90.265,752399996.0
2006-04-26 22:28:00,90.266,90.273,90.248,90.258,259300002.0
2006-04-26 22:29:00,90.262,90.281,90.241,90.266,338200002.0
2006-04-26 22:30:00,90.256,90.278,90.253,90.263,532299999.0
2006-04-26 22:31:00,90.239,90.256,90.232,90.247,147899999.0
2006-04-26 22:32:00,90.22,90.252,90.22,90.245,214699999.0
2006-04-26 22:33:00,90.224,90.242,90.219,90.235,489099999.0
2006-04-26 22:34:00,90.235,90.246,90.218,90.22,506200002.0
2006-04-26 22:35:00,90.233,90.256,90.229,90.245,366200004.0
2006-04-26 22:36:00,90.254,90.259,90.239,90.242,477399993.0
2006-04-26 22:37:00,90.255,90.255,90.233,90.24,191600001.0
2006-04-26 22:38:00,90.257,90.259,90.234,90.234,286799999.0
2006-04-26 22:39:00,90.255,90.255,90.228,90.232,341600002.0
2006-04-26 22:40:00,90.232,90.261,90.232,90.261,438599997.0
2006-04-26 22:41:00,90.268,90.274,90.253,90.259,226300001.0
2006-04-26 22:42:00,90.267,90.28,90.25,90.27,170400000.0
2006-04-26 22:43:00,90.273,90.279,90.245,90.253,727299999.0
2006-04-26 22:44:00,90.272,90.272,90.238,90.24,386599997.0
2006-04-26 22:45:00,90.245,90.263,90.223,90.254,455999999.0
2006-04-26 22:46:00,90.237,90.263,90.233,90.263,358799996.0
2006-04-26 22:47:00,90.264,90.264,90.235,90.242,325499999.0
2006-04-26 22:48:00,90.241,90.27,90.225,90.247,486799999.0
2006-04-26 22:49:00,90.25,90.268,90.233,90.245,538099993.0
2006-04-26 22:50:00,90.256,90.27,90.239,90.26,228800001.0
2006-04-26 22:51:00,90.259,90.262,90.231,90.238,669899996.0
2006-04-26 22:52:00,90.241,90.255,90.238,90.253,152899999.0
2006-04-26 22:53:00,90.262,90.273,90.223,90.241,309099996.0
2006-04-26 22:54:00,90.237,90.268,90.237,90.258,353599998.0
2006-04-26 22:55:00,90.256,90.265,90.233,90.235,448300006.0
2006-04-26 22:56:00,90.252,90.262,90.232,90.232,169000000.0
2006-04-26 22:57:00,90.245,90.273,90.234,90.262,243599998.0
2006-04-26 22:58:00,90.269,90.28,90.25,90.264,130400002.0
2006-04-26 22:59:00,90.275,90.275,90.203,90.209,337999999.0
2006-04-26 23:00:00,90.275,90.28,90.253,90.265,126800000.0
2006-04-26 23:01:00,90.226,90.264,90.226,90.263,300299998.0
2006-04-26 23:02:00,90.267,90.284,90.239,90.255,244699995.0
2006-04-26 23:03:00,90.245,90.264,90.22,90.242,247399993.0
2006-04-26 23:04:00,90.225,90.254,90.199,90.218,231299999.0
2006-04-26 23:05:00,90.254,90.254,90.202,90.205,161100002.0
2006-04-26 23:06:00,90.187,90.216,90.167,90.206,251599997.0
2006-04-26 23:07:00,90.142,90.206,90.138,90.206,251099997.0
2006-04-26 23:08:00,90.174,90.201,90.154,90.167,279399996.0
2006-04-26 23:09:00,90.192,90.209,90.129,90.167,354999998.0
2006-04-26 23:10:00,90.15,90.203,90.145,90.172,316900000.0
2006-04-26 23:11:00,90.201,90.236,90.197,90.207,224899998.0
2006-04-26 23:12:00,90.209,90.234,90.191,90.209,246599999.0
2006-04-26 23:13:00,90.192,90.23,90.169,90.206,290400000.0
2006-04-26 23:14:00,90.205,90.219,90.157,90.193,291900000.0
2006-04-26 23:15:00,90.202,90.212,90.18,90.202,361899998.0
2006-04-26 23:16:00,90.178,90.208,90.156,90.194,214099999.0
2006-04-26 23:17:00,90.174,90.199,90.154,90.168,363699996.0
2006-04-26 23:18:00,90.214,90.214,90.162,90.162,192399997.0
2006-04-26 23:19:00,90.183,90.203,90.171,90.186,403500003.0
2006-04-26 23:20:00,90.199,90.219,90.189,90.212,155200000.0
2006-04-26 23:21:00,90.208,90.231,90.189,90.21,264899996.0
2006-04-26 23:22:00,90.238,90.245,90.209,90.213,208199997.0
2006-04-26 23:23:00,90.214,90.255,90.206,90.235,151899998.0
2006-04-26 23:24:00,90.242,90.269,90.226,90.226,357700002.0
2006-04-26 23:25:00,90.238,90.264,90.231,90.261,250099999.0
2006-04-26 23:26:00,90.255,90.282,90.255,90.282,136799998.0
2006-04-26 23:27:00,90.271,90.274,90.256,90.259,92599998.0
2006-04-26 23:28:00,90.265,90.273,90.244,90.257,175100000.0
2006-04-26 23:29:00,90.251,90.267,90.24,90.265,221899999.0
2006-04-26 23:30:00,90.272,90.277,90.253,90.254,190399996.0
2006-04-26 23:31:00,90.253,90.285,90.253,90.285,262499996.0
2006-04-26 23:32:00,90.288,90.3,90.265,90.281,306700003.0
2006-04-26 23:33:00,90.278,90.316,90.278,90.316,181899998.0
2006-04-26 23:34:00,90.318,90.318,90.283,90.296,308499998.0
2006-04-26 23:35:00,90.306,90.32,90.285,90.307,312899996.0
2006-04-26 23:36:00,90.298,90.31,90.29,90.305,168899994.0
2006-04-26 23:37:00,90.301,90.321,90.299,90.312,161000000.0
2006-04-26 23:38:00,90.314,90.314,90.286,90.291,159900001.0
2006-04-26 23:39:00,90.318,90.328,90.299,90.31,216699996.0
2006-04-26 23:40:00,90.307,90.329,90.297,90.3,326400000.0
2006-04-26 23:41:00,90.312,90.322,90.291,90.312,196199996.0
2006-04-26 23:42:00,90.295,90.312,90.28,90.298,249600000.0
2006-04-26 23:43:00,90.289,90.313,90.286,90.305,263099996.0
2006-04-26 23:44:00,90.275,90.311,90.275,90.308,318100000.0
2006-04-26 23:45:00,90.308,90.314,90.285,90.299,331200003.0
2006-04-26 23:46:00,90.313,90.318,90.287,90.299,231799998.0
2006-04-26 23:47:00,90.285,90.285,90.264,90.264,38300001.0
2006-04-26 23:48:00,90.25,90.277,90.25,90.277,268499995.0
2006-04-26 23:49:00,90.264,90.297,90.264,90.279,177099997.0
2006-04-26 23:50:00,90.27,90.3,90.27,90.3,147399999.0
2006-04-26 23:51:00,90.283,90.307,90.278,90.303,254000002.0
2006-04-26 23:52:00,90.307,90.315,90.293,90.296,81800000.0
2006-04-26 23:53:00,90.286,90.3,90.282,90.298,151999997.0
2006-04-26 23:54:00,90.284,90.3,90.276,90.3,242900002.0
2006-04-26 23:55:00,90.293,90.297,90.276,90.28,116699999.0
2006-04-26 23:56:00,90.295,90.295,90.272,90.272,263900000.0
2006-04-26 23:57:00,90.283,90.288,90.267,90.274,209000003.0
2006-04-26 23:58:00,90.283,90.287,90.268,90.281,214600001.0
2006-04-26 23:59:00,90.281,90.292,90.269,90.292,121099997.0
2006-04-27 00:00:00,90.28,90.3,90.258,90.258,218899996.0
2006-04-27 00:01:00,90.241,90.282,90.241,90.27,198299999.0
2006-04-27 00:02:00,90.279,90.286,90.267,90.273,50600000.0
2006-04-27 00:03:00,90.279,90.292,90.269,90.284,186400000.0
2006-04-27 00:04:00,90.274,90.282,90.257,90.26,186800000.0
2006-04-27 00:05:00,90.262,90.277,90.248,90.273,335999999.0
2006-04-27 00:06:00,90.249,90.272,90.243,90.272,246299998.0
2006-04-27 00:07:00,90.251,90.268,90.248,90.266,174900003.0
2006-04-27 00:08:00,90.261,90.27,90.24,90.253,294800005.0
2006-04-27 00:09:00,90.245,90.265,90.223,90.25,143899998.0
2006-04-27 00:10:00,90.244,90.269,90.239,90.256,275999998.0
2006-04-27 00:11:00,90.265,90.265,90.241,90.249,141299999.0
2006-04-27 00:12:00,90.252,90.271,90.232,90.25,178099998.0
2006-04-27 00:13:00,90.255,90.265,90.241,90.241,69999999.0
2006-04-27 00:14:00,90.263,90.266,90.241,90.253,167399998.0
2006-04-27 00:15:00,90.248,90.269,90.248,90.261,137500000.0
2006-04-27 00:16:00,90.257,90.268,90.242,90.253,306900000.0
2006-04-27 00:17:00,90.26,90.26,90.221,90.221,177599999.0
2006-04-27 00:18:00,90.231,90.244,90.22,90.237,146900003.0
2006-04-27 00:19:00,90.239,90.256,90.226,90.243,171000001.0
2006-04-27 00:20:00,90.236,90.254,90.226,90.243,233699998.0
2006-04-27 00:21:00,90.233,90.255,90.233,90.235,128699998.0
2006-04-27 00:22:00,90.237,90.263,90.237,90.263,139599999.0
2006-04-27 00:23:00,90.269,90.282,90.249,90.282,247999999.0
2006-04-27 00:24:00,90.277,90.29,90.253,90.28,186599999.0
2006-04-27 00:25:00,90.277,90.29,90.264,90.29,163799997.0
2006-04-27 00:26:00,90.29,90.29,90.264,90.264,106000001.0
2006-04-27 00:27:00,90.285,90.29,90.271,90.271,280800000.0
2006-04-27 00:28:00,90.285,90.29,90.27,90.27,236300000.0
2006-04-27 00:29:00,90.278,90.295,90.264,90.295,248100001.0
2006-04-27 00:30:00,90.285,90.29,90.261,90.277,142500000.0
2006-04-27 00:31:00,90.287,90.294,90.269,90.269,169899998.0
2006-04-27 00:32:00,90.278,90.294,90.261,90.274,307699998.0
2006-04-27 00:33:00,90.298,90.298,90.268,90.281,195900001.0
2006-04-27 00:34:00,90.273,90.291,90.253,90.28,69999999.0
2006-04-27 00:35:00,90.27,90.296,90.27,90.293,180499999.0
2006-04-27 00:36:00,90.285,90.285,90.247,90.278,234100000.0
2006-04-27 00:37:00,90.275,90.28,90.254,90.26,353500001.0
2006-04-27 00:38:00,90.282,90.282,90.252,90.274,233400000.0
2006-04-27 00:39:00,90.275,90.28,90.251,90.259,390399998.0
2006-04-27 00:40:00,90.262,90.276,90.245,90.265,237700001.0
2006-04-27 00:41:00,90.261,90.269,90.248,90.257,152799998.0
2006-04-27 00:42:00,90.255,90.283,90.255,90.275,265299994.0
2006-04-27 00:43:00,90.274,90.286,90.259,90.271,48400000.0
2006-04-27 00:44:00,90.268,90.283,90.253,90.27,164400000.0
2006-04-27 00:45:00,90.277,90.291,90.259,90.272,199400002.0
2006-04-27 00:46:00,90.293,90.304,90.273,90.294,158699999.0
2006-04-27 00:47:00,90.285,90.305,90.278,90.292,286299998.0
2006-04-27 00:48:00,90.294,90.294,90.248,90.248,312600000.0
2006-04-27 00:49:00,90.27,90.289,90.266,90.28,322199996.0
2006-04-27 00:50:00,90.284,90.295,90.275,90.282,74200000.0
2006-04-27 00:51:00,90.274,90.315,90.267,90.301,247299997.0
2006-04-27 00:52:00,90.301,90.315,90.286,90.311,173500000.0
2006-04-27 00:53:00,90.299,90.315,90.284,90.294,230799999.0
2006-04-27 00:54:00,90.287,90.307,90.283,90.301,150000001.0
2006-04-27 00:55:00,90.294,90.323,90.292,90.323,244999999.0
2006-04-27 00:56:00,90.311,90.32,90.289,90.289,267899996.0
2006-04-27 00:57:00,90.299,90.321,90.289,90.305,220200000.0
2006-04-27 00:58:00,90.303,90.304,90.284,90.284,298400002.0
2006-04-27 00:59:00,90.295,90.308,90.283,90.302,253299998.0
2006-04-27 01:00:00,90.272,90.312,90.272,90.31,183300001.0
2006-04-27 01:01:00,90.315,90.32,90.302,90.308,70099999.0
2006-04-27 01:02:00,90.309,90.33,90.296,90.327,231200002.0
2006-04-27 01:03:00,90.321,90.342,90.305,90.327,159000000.0
2006-04-27 01:04:00,90.34,90.34,90.316,90.316,151400000.0
2006-04-27 01:05:00,90.336,90.339,90.297,90.297,187899999.0
2006-04-27 01:06:00,90.304,90.322,90.287,90.299,232400003.0
2006-04-27 01:07:00,90.312,90.314,90.285,90.285,136499999.0
2006-04-27 01:08:00,90.302,90.318,90.296,90.318,140999997.0
2006-04-27 01:09:00,90.314,90.314,90.294,90.303,41600000.0
2006-04-27 01:10:00,90.313,90.315,90.295,90.295,115700001.0
2006-04-27 01:11:00,90.31,90.31,90.284,90.298,192399998.0
2006-04-27 01:12:00,90.305,90.315,90.288,90.292,370400000.0
2006-04-27 01:13:00,90.285,90.316,90.281,90.316,185799999.0
2006-04-27 01:14:00,90.318,90.328,90.298,90.298,175400000.0
2006-04-27 01:15:00,90.314,90.326,90.304,90.31,163600003.0
2006-04-27 01:16:00,90.32,90.343,90.312,90.329,138500001.0
2006-04-27 01:17:00,90.314,90.342,90.314,90.342,132799999.0
2006-04-27 01:18:00,90.348,90.348,90.327,90.327,296199998.0
2006-04-27 01:19:00,90.337,90.363,90.337,90.357,290000000.0
2006-04-27 01:20:00,90.345,90.357,90.323,90.323,287499996.0
2006-04-27 01:21:00,90.332,90.355,90.327,90.343,161499997.0
2006-04-27 01:22:00,90.333,90.356,90.333,90.342,282200001.0
2006-04-27 01:23:00,90.348,90.358,90.333,90.337,200299999.0
2006-04-27 01:24:00,90.329,90.345,90.32,90.34,68400000.0
2006-04-27 01:25:00,90.345,90.35,90.323,90.331,107099998.0
2006-04-27 01:26:00,90.331,90.346,90.323,90.344,171899998.0
2006-04-27 01:27:00,90.342,90.347,90.328,90.334,186999998.0
2006-04-27 01:28:00,90.328,90.349,90.323,90.327,198999997.0
2006-04-27 01:29:00,90.317,90.355,90.317,90.346,110799998.0
2006-04-27 01:30:00,90.343,90.352,90.322,90.336,225200004.0
2006-04-27 01:31:00,90.326,90.33,90.299,90.308,266500004.0
2006-04-27 01:32:00,90.301,90.327,90.298,90.327,249200000.0
2006-04-27 01:33:00,90.32,90.321,90.298,90.315,270399997.0
2006-04-27 01:34:00,90.316,90.323,90.293,90.293,380200002.0
2006-04-27 01:35:00,90.308,90.32,90.295,90.303,217799998.0
2006-04-27 01:36:00,90.316,90.32,90.293,90.293,130399999.0
2006-04-27 01:37:00,90.322,90.329,90.304,90.316,204699999.0
2006-04-27 01:38:00,90.32,90.331,90.29,90.312,235399998.0
2006-04-27 01:39:00,90.292,90.312,90.292,90.312,168300000.0
2006-04-27 01:40:00,90.309,90.316,90.292,90.292,138700001.0
2006-04-27 01:41:00,90.303,90.315,90.285,90.3,160699996.0
2006-04-27 01:42:00,90.295,90.317,90.282,90.302,370500005.0
2006-04-27 01:43:00,90.305,90.31,90.289,90.29,112799999.0
2006-04-27 01:44:00,90.298,90.313,90.287,90.311,172899998.0
2006-04-27 01:45:00,90.31,90.31,90.281,90.281,161799999.0
2006-04-27 01:46:00,90.281,90.305,90.276,90.3,251599998.0
2006-04-27 01:47:00,90.284,90.305,90.284,90.298,190699998.0
2006-04-27 01:48:00,90.289,90.312,90.272,90.312,250799998.0
2006-04-27 01:49:00,90.307,90.323,90.285,90.287,342599997.0
2006-04-27 01:50:00,90.29,90.312,90.268,90.294,278900001.0
2006-04-27 01:51:00,90.318,90.318,90.287,90.291,269799996.0
2006-04-27 01:52:00,90.288,90.308,90.283,90.297,140999999.0
2006-04-27 01:53:00,90.275,90.294,90.264,90.286,88000001.0
2006-04-27 01:54:00,90.286,90.307,90.286,90.303,311199996.0
2006-04-27 01:55:00,90.298,90.311,90.273,90.273,136200002.0
2006-04-27 01:56:00,90.263,90.272,90.243,90.266,367099997.0
2006-04-27 01:57:00,90.269,90.295,90.251,90.271,323099998.0
2006-04-27 01:58:00,90.301,90.301,90.276,90.288,332300000.0
2006-04-27 01:59:00,90.296,90.316,90.293,90.312,370999998.0
2006-04-27 02:00:00,90.299,90.325,90.297,90.309,266200001.0
2006-04-27 02:01:00,90.315,90.326,90.297,90.301,244899999.0
2006-04-27 02:02:00,90.318,90.318,90.295,90.297,150399999.0
2006-04-27 02:03:00,90.3,90.307,90.274,90.274,136400001.0
2006-04-27 02:04:00,90.3,90.301,90.274,90.285,238200001.0
2006-04-27 02:05:00,90.254,90.275,90.249,90.269,152299999.0
2006-04-27 02:06:00,90.258,90.288,90.258,90.277,179599997.0
2006-04-27 02:07:00,90.262,90.283,90.259,90.283,254200002.0
2006-04-27 02:08:00,90.269,90.289,90.269,90.28,286500004.0
2006-04-27 02:09:00,90.261,90.288,90.261,90.275,213000000.0
2006-04-27 02:10:00,90.275,90.276,90.248,90.252,233000000.0
2006-04-27 02:11:00,90.263,90.275,90.244,90.247,211799998.0
2006-04-27 02:12:00,90.273,90.282,90.255,90.264,169800000.0
2006-04-27 02:13:00,90.27,90.294,90.268,90.285,122800001.0
2006-04-27 02:14:00,90.295,90.304,90.277,90.282,167399997.0
2006-04-27 02:15:00,90.293,90.3,90.275,90.277,368399998.0
2006-04-27 02:16:00,90.296,90.316,90.277,90.291,258000002.0
2006-04-27 02:17:00,90.301,90.316,90.285,90.302,137399999.0
2006-04-27 02:18:00,90.303,90.305,90.276,90.282,183699997.0
2006-04-27 02:19:00,90.298,90.313,90.283,90.298,247500000.0
2006-04-27 02:20:00,90.302,90.307,90.285,90.294,117600000.0
2006-04-27 02:21:00,90.305,90.31,90.29,90.29,49100000.0
2006-04-27 02:22:00,90.292,90.315,90.288,90.294,150199999.0
2006-04-27 02:23:00,90.302,90.319,90.294,90.318,280300000.0
2006-04-27 02:24:00,90.32,90.325,90.296,90.296,183599999.0
2006-04-27 02:25:00,90.303,90.317,90.287,90.314,150200001.0
2006-04-27 02:26:00,90.318,90.318,90.278,90.278,73999999.0
2006-04-27 02:27:00,90.313,90.315,90.292,90.292,375099998.0
2006-04-27 02:28:00,90.308,90.315,90.277,90.293,225199999.0
2006-04-27 02:29:00,90.306,90.318,90.292,90.304,257900000.0
2006-04-27 02:30:00,90.308,90.318,90.288,90.292,154699998.0
2006-04-27 02:31:00,90.308,90.314,90.286,90.295,232799998.0
2006-04-27 02:32:00,90.303,90.328,90.294,90.315,278999998.0
2006-04-27 02:33:00,90.305,90.32,90.305,90.32,21300000.0
2006-04-27 02:34:00,90.286,90.324,90.286,90.308,307399997.0
2006-04-27 02:35:00,90.302,90.316,90.282,90.291,333400002.0
2006-04-27 02:36:00,90.293,90.317,90.293,90.317,258799998.0
2006-04-27 02:37:00,90.318,90.323,90.294,90.303,183900000.0
2006-04-27 02:38:00,90.313,90.317,90.296,90.305,95999999.0
2006-04-27 02:39:00,90.318,90.327,90.305,90.315,68399998.0
2006-04-27 02:40:00,90.322,90.328,90.299,90.315,226699999.0
2006-04-27 02:41:00,90.331,90.339,90.311,90.326,360600000.0
2006-04-27 02:42:00,90.314,90.334,90.307,90.318,342000001.0
2006-04-27 02:43:00,90.33,90.341,90.31,90.317,140899998.0
2006-04-27 02:44:00,90.325,90.329,90.309,90.313,223600003.0
2006-04-27 02:45:00,90.312,90.323,90.295,90.31,166599999.0
2006-04-27 02:46:00,90.316,90.34,90.314,90.332,245199999.0
2006-04-27 02:47:00,90.33,90.333,90.308,90.321,212199998.0
2006-04-27 02:48:00,90.321,90.342,90.311,90.327,405199998.0
2006-04-27 02:49:00,90.3,90.319,90.297,90.31,86200000.0
2006-04-27 02:50:00,90.311,90.311,90.288,90.289,242799997.0
2006-04-27 02:51:00,90.307,90.31,90.284,90.284,122400000.0
2006-04-27 02:52:00,90.304,90.331,90.292,90.31,207200000.0
2006-04-27 02:53:00,90.305,90.347,90.305,90.347,282099994.0
2006-04-27 02:54:00,90.343,90.356,90.319,90.341,220399996.0
2006-04-27 02:55:00,90.357,90.357,90.325,90.325,265600002.0
2006-04-27 02:56:00,90.339,90.359,90.335,90.355,284999999.0
2006-04-27 02:57:00,90.345,90.371,90.339,90.359,348299996.0
2006-04-27 02:58:00,90.357,90.364,90.338,90.348,158899999.0
2006-04-27 02:59:00,90.342,90.375,90.34,90.363,244499998.0
2006-04-27 03:00:00,90.368,90.385,90.356,90.372,329199998.0
2006-04-27 03:01:00,90.367,90.388,90.364,90.385,259399998.0
2006-04-27 03:02:00,90.372,90.386,90.356,90.368,63900000.0
2006-04-27 03:03:00,90.353,90.379,90.344,90.371,311299999.0
2006-04-27 03:04:00,90.361,90.364,90.347,90.353,88600001.0
2006-04-27 03:05:00,90.349,90.378,90.339,90.359,251900001.0
2006-04-27 03:06:00,90.345,90.361,90.334,90.334,133700003.0
2006-04-27 03:07:00,90.355,90.369,90.345,90.345,148399996.0
2006-04-27 03:08:00,90.342,90.366,90.33,90.363,234299998.0
2006-04-27 03:09:00,90.371,90.405,90.359,90.388,153499997.0
2006-04-27 03:10:00,90.378,90.399,90.351,90.363,298600004.0
2006-04-27 03:11:00,90.358,90.361,90.335,90.344,181800001.0
2006-04-27 03:12:00,90.352,90.385,90.352,90.382,91299999.0
2006-04-27 03:13:00,90.363,90.402,90.362,90.395,328499994.0
2006-04-27 03:14:00,90.38,90.394,90.371,90.39,189399999.0
2006-04-27 03:15:00,90.373,90.389,90.367,90.386,92699998.0
2006-04-27 03:16:00,90.389,90.406,90.381,90.391,115499999.0
2006-04-27 03:17:00,90.4,90.41,90.4,90.41,55600001.0
2006-04-27 03:18:00,90.383,90.401,90.377,90.394,38300000.0
2006-04-27 03:19:00,90.395,90.4,90.38,90.381,175000002.0
2006-04-27 03:20:00,90.38,90.395,90.38,90.395,31400000.0
2006-04-27 03:21:00,90.376,90.394,90.366,90.378,297600002.0
2006-04-27 03:22:00,90.375,90.38,90.355,90.36,236200000.0
2006-04-27 03:23:00,90.382,90.388,90.369,90.37,139900002.0
2006-04-27 03:24:00,90.363,90.382,90.349,90.365,224000003.0
2006-04-27 03:25:00,90.373,90.386,90.352,90.36,232200002.0
2006-04-27 03:26:00,90.382,90.382,90.352,90.352,244099998.0
2006-04-27 03:27:00,90.363,90.384,90.346,90.367,209600001.0
2006-04-27 03:28:00,90.365,90.383,90.359,90.383,222600003.0
2006-04-27 03:29:00,90.361,90.377,90.352,90.36,270299998.0
2006-04-27 03:30:00,90.392,90.392,90.362,90.362,210700001.0
2006-04-27 03:31:00,90.388,90.388,90.359,90.359,163499998.0
2006-04-27 03:32:00,90.375,90.388,90.362,90.383,232000002.0
2006-04-27 03:33:00,90.37,90.392,90.37,90.383,344199996.0
2006-04-27 03:34:00,90.382,90.382,90.357,90.357,174899998.0
2006-04-27 03:35:00,90.362,90.372,90.345,90.351,205499996.0
2006-04-27 03:36:00,90.363,90.363,90.343,90.347,138999999.0
2006-04-27 03:37:00,90.366,90.378,90.343,90.343,162800004.0
2006-04-27 03:38:00,90.341,90.373,90.341,90.365,300799998.0
2006-04-27 03:39:00,90.337,90.367,90.329,90.337,103900000.0
2006-04-27 03:40:00,90.347,90.362,90.33,90.336,274100002.0
2006-04-27 03:41:00,90.361,90.361,90.333,90.343,85600000.0
2006-04-27 03:42:00,90.333,90.368,90.333,90.368,180099999.0
2006-04-27 03:43:00,90.367,90.367,90.34,90.34,130900002.0
2006-04-27 03:44:00,90.359,90.369,90.324,90.355,198200000.0
2006-04-27 03:45:00,90.343,90.357,90.328,90.344,130400001.0
2006-04-27 03:46:00,90.35,90.36,90.33,90.34,252599997.0
2006-04-27 03:47:00,90.353,90.37,90.338,90.35,225499999.0
2006-04-27 03:48:00,90.332,90.349,90.324,90.344,35800000.0
2006-04-27 03:49:00,90.361,90.364,90.341,90.345,181999999.0
2006-04-27 03:50:00,90.342,90.359,90.329,90.333,151299997.0
2006-04-27 03:51:00,90.334,90.347,90.311,90.33,205399999.0
2006-04-27 03:52:00,90.335,90.345,90.321,90.33,327199993.0
2006-04-27 03:53:00,90.334,90.344,90.317,90.326,273899998.0
2006-04-27 03:54:00,90.343,90.355,90.327,90.332,252199999.0
2006-04-27 03:55:00,90.336,90.355,90.33,90.33,226899996.0
2006-04-27 03:56:00,90.359,90.359,90.337,90.343,153199998.0
2006-04-27 03:57:00,90.34,90.355,90.331,90.345,177199997.0
2006-04-27 03:58:00,90.332,90.363,90.327,90.343,232399997.0
2006-04-27 03:59:00,90.345,90.361,90.331,90.351,135300003.0
2006-04-27 04:00:00,90.345,90.348,90.323,90.327,101999999.0
2006-04-27 04:01:00,90.334,90.347,90.329,90.342,247500004.0
2006-04-27 04:02:00,90.314,90.332,90.314,90.332,48100000.0
2006-04-27 04:03:00,90.318,90.336,90.311,90.318,327600002.0
2006-04-27 04:04:00,90.332,90.339,90.312,90.316,167299997.0
2006-04-27 04:05:00,90.329,90.331,90.315,90.315,79200001.0
2006-04-27 04:06:00,90.299,90.34,90.299,90.34,272799997.0
2006-04-27 04:07:00,90.333,90.343,90.323,90.335,54200000.0
2006-04-27 04:08:00,90.342,90.343,90.319,90.339,168799998.0
2006-04-27 04:09:00,90.325,90.343,90.313,90.329,260700001.0
2006-04-27 04:10:00,90.319,90.34,90.316,90.34,208299997.0
2006-04-27 04:11:00,90.328,90.336,90.309,90.334,209199999.0
2006-04-27 04:12:00,90.333,90.343,90.318,90.335,200199998.0
2006-04-27 04:13:00,90.316,90.33,90.312,90.33,137999998.0
2006-04-27 04:14:00,90.325,90.33,90.309,90.31,211000001.0
2006-04-27 04:15:00,90.325,90.325,90.307,90.313,203100000.0
2006-04-27 04:16:00,90.317,90.326,90.3,90.3,202900001.0
2006-04-27 04:17:00,90.316,90.323,90.303,90.31,244099998.0
2006-04-27 04:18:00,90.296,90.32,90.292,90.315,181700000.0
2006-04-27 04:19:00,90.304,90.321,90.304,90.321,33299999.0
2006-04-27 04:20:00,90.291,90.326,90.291,90.324,272899999.0
2006-04-27 04:21:00,90.313,90.328,90.3,90.32,67900000.0
2006-04-27 04:22:00,90.31,90.325,90.31,90.31,68500000.0
2006-04-27 04:23:00,90.31,90.325,90.31,90.325,35800000.0
2006-04-27 04:24:00,90.3,90.32,90.3,90.315,182100000.0
2006-04-27 04:25:00,90.316,90.325,90.306,90.318,225699998.0
2006-04-27 04:26:00,90.317,90.322,90.301,90.302,87500000.0
2006-04-27 04:27:00,90.328,90.332,90.305,90.325,317399995.0
2006-04-27 04:28:00,90.318,90.333,90.314,90.333,244599999.0
2006-04-27 04:29:00,90.326,90.326,90.304,90.304,133900001.0
2006-04-27 04:30:00,90.307,90.323,90.304,90.323,82299999.0
2006-04-27 04:31:00,90.325,90.333,90.309,90.312,207299998.0
2006-04-27 04:32:00,90.325,90.339,90.314,90.318,164299997.0
2006-04-27 04:33:00,90.314,90.332,90.308,90.324,138800001.0
2006-04-27 04:34:00,90.313,90.332,90.309,90.33,95900002.0
2006-04-27 04:35:00,90.335,90.34,90.319,90.328,154900000.0
2006-04-27 04:36:00,90.337,90.346,90.32,90.321,272300002.0
2006-04-27 04:37:00,90.314,90.347,90.314,90.317,125300001.0
2006-04-27 04:38:00,90.322,90.344,90.321,90.344,130300002.0
2006-04-27 04:39:00,90.346,90.353,90.31,90.328,245199999.0
2006-04-27 04:40:00,90.335,90.335,90.32,90.32,110500003.0
2006-04-27 04:41:00,90.337,90.347,90.314,90.333,205599996.0
2006-04-27 04:42:00,90.35,90.35,90.33,90.338,158800003.0
2006-04-27 04:43:00,90.334,90.353,90.333,90.333,205799998.0
2006-04-27 04:44:00,90.349,90.349,90.322,90.322,191999997.0
2006-04-27 04:45:00,90.332,90.345,90.325,90.342,265799998.0
2006-04-27 04:46:00,90.314,90.34,90.312,90.335,212499996.0
2006-04-27 04:47:00,90.306,90.336,90.306,90.309,230000000.0
2006-04-27 04:48:00,90.333,90.347,90.307,90.347,271900003.0
2006-04-27 04:49:00,90.347,90.347,90.314,90.324,176700001.0
2006-04-27 04:50:00,90.327,90.35,90.325,90.345,181699998.0
2006-04-27 04:51:00,90.321,90.345,90.321,90.34,215499996.0
2006-04-27 04:52:00,90.345,90.355,90.331,90.347,89800000.0
2006-04-27 04:53:00,90.348,90.355,90.323,90.33,144300001.0
2006-04-27 04:54:00,90.347,90.347,90.316,90.316,90699999.0
2006-04-27 04:55:00,90.332,90.345,90.32,90.335,167499998.0
2006-04-27 04:56:00,90.324,90.355,90.319,90.344,283299991.0
2006-04-27 04:57:00,90.334,90.35,90.333,90.345,154999999.0
2006-04-27 04:58:00,90.346,90.346,90.327,90.327,53600000.0
2006-04-27 04:59:00,90.336,90.345,90.318,90.327,290499999.0
2006-04-27 05:00:00,90.323,90.349,90.323,90.337,264699997.0
2006-04-27 05:01:00,90.312,90.35,90.312,90.35,63000000.0
2006-04-27 05:02:00,90.341,90.344,90.299,90.324,214099997.0
2006-04-27 05:03:00,90.347,90.347,90.33,90.33,90400000.0
2006-04-27 05:04:00,90.32,90.34,90.313,90.313,205900000.0
2006-04-27 05:05:00,90.328,90.333,90.305,90.309,213899997.0
2006-04-27 05:06:00,90.294,90.322,90.289,90.303,171999999.0
2006-04-27 05:07:00,90.322,90.325,90.305,90.311,202500002.0
2006-04-27 05:08:00,90.321,90.321,90.294,90.3,103300002.0
2006-04-27 05:09:00,90.287,90.305,90.258,90.295,219000001.0
2006-04-27 05:10:00,90.303,90.305,90.275,90.282,304800003.0
2006-04-27 05:11:00,90.303,90.304,90.275,90.298,325500000.0
2006-04-27 05:12:00,90.285,90.312,90.285,90.298,324400000.0
2006-04-27 05:13:00,90.292,90.302,90.281,90.295,109899999.0
2006-04-27 05:14:00,90.296,90.308,90.283,90.295,157699998.0
2006-04-27 05:15:00,90.315,90.317,90.295,90.295,89699999.0
2006-04-27 05:16:00,90.312,90.321,90.302,90.302,209699999.0
2006-04-27 05:17:00,90.308,90.317,90.296,90.304,31900000.0
2006-04-27 05:18:00,90.325,90.325,90.293,90.3,345699998.0
2006-04-27 05:19:00,90.305,90.318,90.301,90.315,53299998.0
2006-04-27 05:20:00,90.304,90.325,90.297,90.303,265900001.0
2006-04-27 05:21:00,90.304,90.317,90.286,90.303,233400001.0
2006-04-27 05:22:00,90.293,90.314,90.29,90.308,290499996.0
2006-04-27 05:23:00,90.284,90.311,90.282,90.298,281300000.0
2006-04-27 05:24:00,90.302,90.308,90.285,90.294,168199999.0
2006-04-27 05:25:00,90.31,90.31,90.283,90.292,275299998.0
2006-04-27 05:26:00,90.316,90.323,90.302,90.322,149600000.0
2006-04-27 05:27:00,90.317,90.317,90.297,90.297,162900001.0
2006-04-27 05:28:00,90.315,90.315,90.28,90.28,61200000.0
2006-04-27 05:29:00,90.296,90.308,90.296,90.308,35900001.0
2006-04-27 05:30:00,90.295,90.306,90.295,90.304,66099998.0
2006-04-27 05:31:00,90.295,90.295,90.28,90.28,29099999.0
2006-04-27 05:32:00,90.288,90.305,90.288,90.289,248299999.0
2006-04-27 05:33:00,90.288,90.305,90.287,90.293,202399997.0
2006-04-27 05:34:00,90.3,90.3,90.29,90.29,33599999.0
2006-04-27 05:35:00,90.3,90.3,90.29,90.29,20500000.0
2006-04-27 05:36:00,90.298,90.298,90.286,90.286,30799999.0
2006-04-27 05:37:00,90.293,90.308,90.285,90.288,116500002.0
2006-04-27 05:38:00,90.304,90.306,90.287,90.293,258200004.0
2006-04-27 05:39:00,90.296,90.306,90.278,90.283,277799999.0
2006-04-27 05:40:00,90.293,90.3,90.271,90.293,341400000.0
2006-04-27 05:41:00,90.285,90.305,90.28,90.302,265500000.0
2006-04-27 05:42:00,90.289,90.307,90.289,90.307,137899999.0
2006-04-27 05:43:00,90.31,90.332,90.305,90.332,157599996.0
2006-04-27 05:44:00,90.303,90.328,90.296,90.312,102300001.0
2006-04-27 05:45:00,90.303,90.319,90.302,90.302,31800000.0
2006-04-27 05:46:00,90.32,90.33,90.303,90.317,85000001.0
2006-04-27 05:47:00,90.306,90.33,90.259,90.33,206199998.0
2006-04-27 05:48:00,90.327,90.327,90.302,90.302,156299999.0
2006-04-27 05:49:00,90.32,90.335,90.305,90.325,149200000.0
2006-04-27 05:50:00,90.294,90.316,90.288,90.305,55999999.0
2006-04-27 05:51:00,90.298,90.315,90.281,90.315,232299999.0
2006-04-27 05:52:00,90.302,90.311,90.282,90.293,282900003.0
2006-04-27 05:53:00,90.306,90.318,90.298,90.318,161499998.0
2006-04-27 05:54:00,90.307,90.32,90.295,90.307,139299999.0
2006-04-27 05:55:00,90.305,90.315,90.28,90.298,252499996.0
2006-04-27 05:56:00,90.315,90.315,90.3,90.3,41200000.0
2006-04-27 05:57:00,90.317,90.317,90.294,90.294,168100000.0
2006-04-27 05:58:00,90.295,90.313,90.29,90.31,140600000.0
2006-04-27 05:59:00,90.312,90.321,90.298,90.304,174500001.0
2006-04-27 06:00:00,90.293,90.32,90.292,90.315,282699999.0
2006-04-27 06:01:00,90.298,90.315,90.288,90.315,194599999.0
2006-04-27 06:02:00,90.297,90.321,90.297,90.321,49899999.0
2006-04-27 06:03:00,90.306,90.322,90.304,90.318,88600000.0
2006-04-27 06:04:00,90.304,90.325,90.304,90.306,75800000.0
2006-04-27 06:05:00,90.296,90.318,90.286,90.302,317799997.0
2006-04-27 06:06:00,90.312,90.319,90.292,90.302,194299997.0
2006-04-27 06:07:00,90.303,90.31,90.286,90.297,95999997.0
2006-04-27 06:08:00,90.308,90.308,90.281,90.29,250299998.0
2006-04-27 06:09:00,90.28,90.312,90.28,90.312,259999999.0
2006-04-27 06:10:00,90.289,90.308,90.28,90.298,270100000.0
2006-04-27 06:11:00,90.28,90.31,90.267,90.31,232700001.0
2006-04-27 06:12:00,90.305,90.307,90.274,90.283,175000000.0
2006-04-27 06:13:00,90.288,90.309,90.285,90.309,187000000.0
2006-04-27 06:14:00,90.288,90.305,90.287,90.287,245099995.0
2006-04-27 06:15:00,90.297,90.306,90.279,90.283,206199997.0
2006-04-27 06:16:00,90.288,90.297,90.273,90.287,112999998.0
2006-04-27 06:17:00,90.28,90.299,90.264,90.281,257899996.0
2006-04-27 06:18:00,90.281,90.294,90.266,90.288,165500001.0
2006-04-27 06:19:00,90.289,90.289,90.266,90.269,139399997.0
2006-04-27 06:20:00,90.28,90.28,90.27,90.27,51499999.0
2006-04-27 06:21:00,90.257,90.272,90.241,90.246,191499996.0
2006-04-27 06:22:00,90.246,90.268,90.236,90.264,253599998.0
2006-04-27 06:23:00,90.264,90.271,90.244,90.258,287099998.0
2006-04-27 06:24:00,90.265,90.27,90.246,90.251,104499997.0
2006-04-27 06:25:00,90.281,90.343,90.272,90.29,210000003.0
2006-04-27 06:26:00,90.287,90.339,90.285,90.296,233599999.0
2006-04-27 06:27:00,90.282,90.288,90.256,90.288,123100000.0
2006-04-27 06:28:00,90.272,90.287,90.245,90.267,239999997.0
2006-04-27 06:29:00,90.26,90.278,90.257,90.261,170700002.0
2006-04-27 06:30:00,90.265,90.27,90.245,90.257,142900000.0
2006-04-27 06:31:00,90.267,90.271,90.244,90.244,137900000.0
2006-04-27 06:32:00,90.26,90.26,90.24,90.24,17600000.0
2006-04-27 06:33:00,90.249,90.27,90.241,90.27,177100000.0
2006-04-27 06:34:00,90.265,90.265,90.25,90.25,7200000.0
2006-04-27 06:35:00,90.26,90.273,90.233,90.247,251100003.0
2006-04-27 06:36:00,90.255,90.267,90.243,90.248,124000001.0
2006-04-27 06:37:00,90.258,90.27,90.242,90.26,113800000.0
2006-04-27 06:38:00,90.251,90.269,90.239,90.261,81100000.0
2006-04-27 06:39:00,90.26,90.275,90.26,90.275,77300001.0
2006-04-27 06:40:00,90.259,90.286,90.258,90.286,192600003.0
2006-04-27 06:41:00,90.282,90.282,90.255,90.255,189000001.0
2006-04-27 06:42:00,90.262,90.286,90.256,90.272,134999998.0
2006-04-27 06:43:00,90.276,90.287,90.263,90.268,242000004.0
2006-04-27 06:44:00,90.262,90.285,90.262,90.285,42400000.0
2006-04-27 06:45:00,90.28,90.29,90.26,90.277,133000001.0
2006-04-27 06:46:00,90.292,90.3,90.274,90.274,236999997.0
2006-04-27 06:47:00,90.273,90.292,90.268,90.288,264500002.0
2006-04-27 06:48:00,90.296,90.296,90.273,90.273,74300000.0
2006-04-27 06:49:00,90.295,90.3,90.267,90.283,207899999.0
2006-04-27 06:50:00,90.275,90.293,90.275,90.293,49399999.0
2006-04-27 06:51:00,90.295,90.303,90.281,90.294,271099999.0
2006-04-27 06:52:00,90.293,90.298,90.264,90.277,191599999.0
2006-04-27 06:53:00,90.303,90.303,90.273,90.28,248399994.0
2006-04-27 06:54:00,90.293,90.293,90.271,90.276,199999996.0
2006-04-27 06:55:00,90.288,90.3,90.281,90.295,258200003.0
2006-04-27 06:56:00,90.28,90.3,90.27,90.295,147599999.0
2006-04-27 06:57:00,90.291,90.307,90.289,90.293,146600003.0
2006-04-27 06:58:00,90.287,90.305,90.274,90.305,301699997.0
2006-04-27 06:59:00,90.284,90.309,90.284,90.3,205999998.0
2006-04-27 07:00:00,90.292,90.292,90.267,90.267,174900002.0
2006-04-27 07:01:00,90.284,90.297,90.273,90.297,186000001.0
2006-04-27 07:02:00,90.28,90.302,90.277,90.296,190199998.0
2006-04-27 07:03:00,90.292,90.292,90.257,90.257,144900000.0
2006-04-27 07:04:00,90.28,90.291,90.266,90.278,107399999.0
2006-04-27 07:05:00,90.276,90.303,90.271,90.303,268300000.0
2006-04-27 07:06:00,90.285,90.301,90.285,90.299,33199999.0
2006-04-27 07:07:00,90.295,90.295,90.269,90.28,203200000.0
2006-04-27 07:08:00,90.266,90.285,90.256,90.273,145799999.0
2006-04-27 07:09:00,90.291,90.304,90.286,90.294,41000000.0
2006-04-27 07:10:00,90.29,90.305,90.278,90.29,92200001.0
2006-04-27 07:11:00,90.282,90.297,90.273,90.277,122299999.0
2006-04-27 07:12:00,90.278,90.297,90.271,90.285,268900002.0
2006-04-27 07:13:00,90.281,90.295,90.27,90.29,280500002.0
2006-04-27 07:14:00,90.285,90.29,90.27,90.27,338100001.0
2006-04-27 07:15:00,90.282,90.297,90.273,90.277,193599995.0
2006-04-27 07:16:00,90.28,90.296,90.261,90.283,153399998.0
2006-04-27 07:17:00,90.276,90.309,90.276,90.305,236700004.0
2006-04-27 07:18:00,90.305,90.305,90.29,90.29,74999998.0
2006-04-27 07:19:00,90.291,90.308,90.289,90.303,202999996.0
2006-04-27 07:20:00,90.303,90.305,90.281,90.282,193299999.0
2006-04-27 07:21:00,90.284,90.305,90.279,90.302,171599999.0
2006-04-27 07:22:00,90.295,90.295,90.272,90.272,16800000.0
2006-04-27 07:23:00,90.303,90.31,90.275,90.298,340599998.0
2006-04-27 07:24:00,90.282,90.307,90.282,90.307,264700004.0
2006-04-27 07:25:00,90.294,90.31,90.29,90.305,210399998.0
2006-04-27 07:26:00,90.309,90.309,90.27,90.29,285199997.0
2006-04-27 07:27:00,90.27,90.305,90.27,90.297,258500002.0
2006-04-27 07:28:00,90.292,90.293,90.273,90.273,179600000.0
2006-04-27 07:29:00,90.289,90.3,90.274,90.28,193199996.0
2006-04-27 07:30:00,90.282,90.295,90.266,90.278,117599997.0
2006-04-27 07:31:00,90.263,90.282,90.262,90.276,300100001.0
2006-04-27 07:32:00,90.288,90.288,90.261,90.261,147699999.0
2006-04-27 07:33:00,90.275,90.275,90.233,90.259,97400000.0
2006-04-27 07:34:00,90.25,90.281,90.25,90.273,205699998.0
2006-04-27 07:35:00,90.272,90.272,90.249,90.25,280000000.0
2006-04-27 07:36:00,90.242,90.272,90.242,90.272,81199999.0
2006-04-27 07:37:00,90.26,90.273,90.247,90.272,191100001.0
2006-04-27 07:38:00,90.26,90.277,90.24,90.262,181700002.0
2006-04-27 07:39:00,90.274,90.287,90.256,90.283,283700001.0
2006-04-27 07:40:00,90.289,90.296,90.277,90.283,78600000.0
2006-04-27 07:41:00,90.302,90.302,90.274,90.28,180500001.0
2006-04-27 07:42:00,90.274,90.297,90.273,90.297,222299998.0
2006-04-27 07:43:00,90.295,90.303,90.28,90.285,207999999.0
2006-04-27 07:44:00,90.297,90.298,90.274,90.286,102199998.0
2006-04-27 07:45:00,90.29,90.305,90.272,90.278,204500000.0
2006-04-27 07:46:00,90.265,90.288,90.245,90.272,205600001.0
2006-04-27 07:47:00,90.259,90.275,90.259,90.264,217800000.0
2006-04-27 07:48:00,90.257,90.273,90.248,90.26,109700001.0
2006-04-27 07:49:00,90.244,90.264,90.244,90.262,181399998.0
2006-04-27 07:50:00,90.252,90.273,90.25,90.273,238100000.0
2006-04-27 07:51:00,90.264,90.277,90.25,90.265,154500000.0
2006-04-27 07:52:00,90.239,90.264,90.239,90.264,125299997.0
2006-04-27 07:53:00,90.268,90.289,90.259,90.263,164199999.0
2006-04-27 07:54:00,90.281,90.281,90.257,90.257,83099998.0
2006-04-27 07:55:00,90.256,90.272,90.245,90.272,211299998.0
2006-04-27 07:56:00,90.267,90.284,90.263,90.275,206999999.0
2006-04-27 07:57:00,90.254,90.277,90.254,90.273,261900000.0
2006-04-27 07:58:00,90.245,90.266,90.245,90.265,236100000.0
2006-04-27 07:59:00,90.243,90.261,90.232,90.255,162399998.0
2006-04-27 08:00:00,90.242,90.263,90.239,90.26,241099999.0
2006-04-27 08:01:00,90.243,90.265,90.234,90.252,248199997.0
2006-04-27 08:02:00,90.251,90.263,90.24,90.255,153500001.0
2006-04-27 08:03:00,90.247,90.255,90.228,90.252,402899996.0
2006-04-27 08:04:00,90.262,90.27,90.247,90.258,198000002.0
2006-04-27 08:05:00,90.244,90.262,90.23,90.241,163099999.0
2006-04-27 08:06:00,90.243,90.248,90.216,90.229,206300000.0
2006-04-27 08:07:00,90.206,90.23,90.206,90.224,272599997.0
2006-04-27 08:08:00,90.205,90.223,90.196,90.208,233400002.0
2006-04-27 08:09:00,90.182,90.23,90.182,90.23,299799999.0
2006-04-27 08:10:00,90.223,90.244,90.201,90.244,266200000.0
2006-04-27 08:11:00,90.218,90.237,90.199,90.219,103399998.0
2006-04-27 08:12:00,90.223,90.235,90.209,90.216,269499998.0
2006-04-27 08:13:00,90.235,90.253,90.222,90.24,198099999.0
2006-04-27 08:14:00,90.253,90.258,90.235,90.235,349800000.0
2006-04-27 08:15:00,90.253,90.256,90.224,90.224,219299999.0
2006-04-27 08:16:00,90.231,90.247,90.212,90.231,100800001.0
2006-04-27 08:17:00,90.234,90.261,90.234,90.261,152699998.0
2006-04-27 08:18:00,90.239,90.257,90.228,90.241,223300001.0
2006-04-27 08:19:00,90.244,90.253,90.22,90.244,192700002.0
2006-04-27 08:20:00,90.245,90.245,90.207,90.207,159899996.0
2006-04-27 08:21:00,90.243,90.245,90.218,90.243,213299998.0
2006-04-27 08:22:00,90.235,90.257,90.225,90.233,133200000.0
2006-04-27 08:23:00,90.249,90.253,90.233,90.241,62499999.0
2006-04-27 08:24:00,90.253,90.266,90.233,90.233,304800001.0
2006-04-27 08:25:00,90.238,90.26,90.238,90.255,239799998.0
2006-04-27 08:26:00,90.241,90.25,90.216,90.225,237200001.0
2006-04-27 08:27:00,90.205,90.226,90.198,90.217,444100002.0
2006-04-27 08:28:00,90.21,90.22,90.191,90.208,246899998.0
2006-04-27 08:29:00,90.217,90.227,90.196,90.196,177499998.0
2006-04-27 08:30:00,90.213,90.22,90.199,90.202,313500004.0
2006-04-27 08:31:00,90.216,90.229,90.199,90.215,277200000.0
2006-04-27 08:32:00,90.223,90.225,90.195,90.215,191100002.0
2006-04-27 08:33:00,90.217,90.225,90.192,90.192,224999998.0
2006-04-27 08:34:00,90.2,90.214,90.185,90.206,185999998.0
2006-04-27 08:35:00,90.194,90.215,90.192,90.21,323500002.0
2006-04-27 08:36:00,90.191,90.217,90.191,90.206,403099995.0
2006-04-27 08:37:00,90.202,90.23,90.202,90.209,264499997.0
2006-04-27 08:38:00,90.213,90.23,90.21,90.212,246299996.0
2006-04-27 08:39:00,90.21,90.222,90.188,90.21,256799998.0
2006-04-27 08:40:00,90.218,90.236,90.217,90.229,193799999.0
2006-04-27 08:41:00,90.208,90.227,90.203,90.223,196500001.0
2006-04-27 08:42:00,90.228,90.228,90.194,90.203,227700001.0
2006-04-27 08:43:00,90.207,90.226,90.194,90.212,224699994.0
2006-04-27 08:44:00,90.23,90.23,90.193,90.193,188800000.0
2006-04-27 08:45:00,90.215,90.228,90.204,90.222,296499996.0
2006-04-27 08:46:00,90.218,90.224,90.199,90.213,295499997.0
2006-04-27 08:47:00,90.211,90.225,90.197,90.199,212600003.0
2006-04-27 08:48:00,90.205,90.231,90.205,90.223,237499994.0
2006-04-27 08:49:00,90.222,90.237,90.205,90.224,306099998.0
2006-04-27 08:50:00,90.203,90.247,90.203,90.243,120699999.0
2006-04-27 08:51:00,90.234,90.265,90.215,90.241,333100001.0
2006-04-27 08:52:00,90.263,90.269,90.238,90.266,319899999.0
2006-04-27 08:53:00,90.246,90.26,90.226,90.246,270799998.0
2006-04-27 08:54:00,90.219,90.236,90.203,90.214,149400002.0
2006-04-27 08:55:00,90.217,90.237,90.204,90.211,169399995.0
2006-04-27 08:56:00,90.225,90.226,90.196,90.196,320499996.0
2006-04-27 08:57:00,90.232,90.25,90.22,90.23,277700001.0
2006-04-27 08:58:00,90.242,90.242,90.214,90.215,200600002.0
2006-04-27 08:59:00,90.222,90.227,90.2,90.221,201899999.0
2006-04-27 09:00:00,90.219,90.22,90.195,90.212,264800001.0
2006-04-27 09:01:00,90.189,90.215,90.189,90.212,211599999.0
2006-04-27 09:02:00,90.214,90.23,90.206,90.228,249099997.0
2006-04-27 09:03:00,90.215,90.237,90.207,90.234,251999998.0
2006-04-27 09:04:00,90.225,90.23,90.205,90.205,178800000.0
2006-04-27 09:05:00,90.204,90.216,90.183,90.212,296300000.0
2006-04-27 09:06:00,90.207,90.22,90.191,90.212,257500001.0
2006-04-27 09:07:00,90.212,90.235,90.199,90.214,373800001.0
2006-04-27 09:08:00,90.182,90.225,90.182,90.215,256699999.0
2006-04-27 09:09:00,90.213,90.213,90.187,90.195,254899998.0
2006-04-27 09:10:00,90.194,90.204,90.178,90.184,214199996.0
2006-04-27 09:11:00,90.182,90.195,90.167,90.186,142799998.0
2006-04-27 09:12:00,90.172,90.19,90.169,90.183,250200000.0
2006-04-27 09:13:00,90.173,90.184,90.16,90.166,244699998.0
2006-04-27 09:14:00,90.156,90.184,90.156,90.161,210400003.0
2006-04-27 09:15:00,90.189,90.194,90.164,90.164,163600000.0
2006-04-27 09:16:00,90.19,90.19,90.167,90.19,254800003.0
2006-04-27 09:17:00,90.184,90.19,90.164,90.164,257700002.0
2006-04-27 09:18:00,90.171,90.183,90.155,90.159,265400000.0
2006-04-27 09:19:00,90.173,90.19,90.161,90.176,134100001.0
2006-04-27 09:20:00,90.196,90.196,90.155,90.161,387499994.0
2006-04-27 09:21:00,90.17,90.17,90.143,90.145,151499997.0
2006-04-27 09:22:00,90.161,90.173,90.144,90.158,155200002.0
2006-04-27 09:23:00,90.155,90.185,90.155,90.176,180899999.0
2006-04-27 09:24:00,90.169,90.184,90.156,90.177,289400001.0
2006-04-27 09:25:00,90.159,90.181,90.134,90.158,265499998.0
2006-04-27 09:26:00,90.155,90.164,90.135,90.142,215599997.0
2006-04-27 09:27:00,90.166,90.178,90.149,90.149,225999994.0
2006-04-27 09:28:00,90.163,90.163,90.139,90.144,368099995.0
2006-04-27 09:29:00,90.165,90.165,90.139,90.148,188500000.0
2006-04-27 09:30:00,90.152,90.166,90.142,90.159,251700003.0
2006-04-27 09:31:00,90.157,90.173,90.145,90.16,174500000.0
2006-04-27 09:32:00,90.142,90.162,90.14,90.162,333700001.0
2006-04-27 09:33:00,90.156,90.162,90.137,90.144,326200002.0
2006-04-27 09:34:00,90.133,90.164,90.133,90.163,293600001.0
2006-04-27 09:35:00,90.16,90.173,90.143,90.143,197000001.0
2006-04-27 09:36:00,90.159,90.17,90.149,90.165,149300001.0
2006-04-27 09:37:00,90.151,90.175,90.14,90.165,328900002.0
2006-04-27 09:38:00,90.15,90.169,90.147,90.16,215099999.0
2006-04-27 09:39:00,90.132,90.157,90.129,90.157,257400000.0
2006-04-27 09:40:00,90.16,90.16,90.14,90.14,135399999.0
2006-04-27 09:41:00,90.155,90.183,90.145,90.183,204499997.0
2006-04-27 09:42:00,90.178,90.195,90.164,90.195,202099998.0
2006-04-27 09:43:00,90.185,90.195,90.174,90.186,51800000.0
2006-04-27 09:44:00,90.19,90.195,90.169,90.172,135299999.0
2006-04-27 09:45:00,90.171,90.185,90.149,90.165,214900000.0
2006-04-27 09:46:00,90.169,90.176,90.154,90.172,143600000.0
2006-04-27 09:47:00,90.174,90.188,90.159,90.169,80300001.0
2006-04-27 09:48:00,90.178,90.196,90.171,90.192,172499999.0
2006-04-27 09:49:00,90.177,90.196,90.174,90.187,231699997.0
2006-04-27 09:50:00,90.184,90.202,90.173,90.195,327300000.0
2006-04-27 09:51:00,90.198,90.212,90.174,90.188,325800003.0
2006-04-27 09:52:00,90.182,90.213,90.182,90.186,213299994.0
2006-04-27 09:53:00,90.185,90.214,90.185,90.186,221200000.0
2006-04-27 09:54:00,90.203,90.217,90.196,90.211,258599999.0
2006-04-27 09:55:00,90.2,90.21,90.18,90.189,129899999.0
2006-04-27 09:56:00,90.185,90.203,90.177,90.198,152000001.0
2006-04-27 09:57:00,90.193,90.193,90.166,90.166,449499997.0
2006-04-27 09:58:00,90.167,90.18,90.139,90.141,285000000.0
2006-04-27 09:59:00,90.127,90.157,90.127,90.13,243899996.0
2006-04-27 10:00:00,90.149,90.158,90.134,90.14,54899999.0
2006-04-27 10:01:00,90.159,90.185,90.142,90.142,339699998.0
2006-04-27 10:02:00,90.176,90.186,90.14,90.175,186900000.0
2006-04-27 10:03:00,90.175,90.191,90.16,90.172,290799996.0
2006-04-27 10:04:00,90.172,90.185,90.161,90.161,255999998.0
2006-04-27 10:05:00,90.184,90.204,90.175,90.179,160499997.0
2006-04-27 10:06:00,90.21,90.224,90.198,90.198,222100000.0
2006-04-27 10:07:00,90.207,90.21,90.176,90.21,120800000.0
2006-04-27 10:08:00,90.209,90.218,90.189,90.2,205500000.0
2006-04-27 10:09:00,90.21,90.223,90.193,90.209,179600002.0
2006-04-27 10:10:00,90.2,90.229,90.2,90.224,234799998.0
2006-04-27 10:11:00,90.205,90.228,90.204,90.228,153899999.0
2006-04-27 10:12:00,90.206,90.223,90.194,90.21,336399998.0
2006-04-27 10:13:00,90.219,90.224,90.201,90.223,244300002.0
2006-04-27 10:14:00,90.221,90.25,90.216,90.235,232500001.0
2006-04-27 10:15:00,90.222,90.237,90.2,90.223,348299995.0
2006-04-27 10:16:00,90.22,90.234,90.199,90.215,186299999.0
2006-04-27 10:17:00,90.217,90.222,90.184,90.184,267599993.0
2006-04-27 10:18:00,90.188,90.206,90.187,90.193,294800004.0
2006-04-27 10:19:00,90.193,90.21,90.174,90.191,348900002.0
2006-04-27 10:20:00,90.214,90.214,90.173,90.195,287899999.0
2006-04-27 10:21:00,90.204,90.213,90.187,90.197,217399998.0
2006-04-27 10:22:00,90.208,90.212,90.183,90.208,246399998.0
2006-04-27 10:23:00,90.204,90.222,90.189,90.198,207200003.0
2006-04-27 10:24:00,90.203,90.22,90.193,90.22,152299999.0
2006-04-27 10:25:00,90.197,90.223,90.196,90.223,211799999.0
2006-04-27 10:26:00,90.227,90.233,90.206,90.208,182099998.0
2006-04-27 10:27:00,90.226,90.238,90.208,90.208,131199998.0
2006-04-27 10:28:00,90.197,90.229,90.197,90.226,145000002.0
2006-04-27 10:29:00,90.215,90.234,90.208,90.222,237999997.0
2006-04-27 10:30:00,90.205,90.222,90.19,90.209,138599999.0
2006-04-27 10:31:00,90.206,90.229,90.174,90.225,196600000.0
2006-04-27 10:32:00,90.215,90.238,90.205,90.226,276499992.0
2006-04-27 10:33:00,90.227,90.227,90.2,90.2,177999997.0
2006-04-27 10:34:00,90.198,90.216,90.193,90.212,165100001.0
2006-04-27 10:35:00,90.209,90.228,90.197,90.213,253300001.0
2006-04-27 10:36:00,90.215,90.222,90.195,90.197,291800000.0
2006-04-27 10:37:00,90.209,90.219,90.187,90.206,235499994.0
2006-04-27 10:38:00,90.192,90.212,90.18,90.2,140199999.0
2006-04-27 10:39:00,90.208,90.208,90.189,90.191,121500000.0
2006-04-27 10:40:00,90.202,90.215,90.187,90.19,222499997.0
2006-04-27 10:41:00,90.198,90.21,90.19,90.205,189899999.0
2006-04-27 10:42:00,90.206,90.215,90.185,90.199,317700003.0
2006-04-27 10:43:00,90.206,90.217,90.186,90.199,375899993.0
2006-04-27 10:44:00,90.22,90.225,90.191,90.191,384700006.0
2006-04-27 10:45:00,90.224,90.235,90.213,90.217,259299995.0
2006-04-27 10:46:00,90.218,90.223,90.2,90.2,260499999.0
2006-04-27 10:47:00,90.204,90.222,90.199,90.222,144400002.0
2006-04-27 10:48:00,90.224,90.232,90.207,90.221,216400001.0
2006-04-27 10:49:00,90.22,90.23,90.201,90.222,158900001.0
2006-04-27 10:50:00,90.233,90.236,90.214,90.236,218699995.0
2006-04-27 10:51:00,90.213,90.236,90.213,90.23,195299998.0
2006-04-27 10:52:00,90.218,90.233,90.202,90.21,225999994.0
2006-04-27 10:53:00,90.228,90.237,90.212,90.214,187199999.0
2006-04-27 10:54:00,90.225,90.227,90.17,90.208,252499996.0
2006-04-27 10:55:00,90.212,90.235,90.208,90.228,187799999.0
2006-04-27 10:56:00,90.223,90.237,90.199,90.223,200500000.0
2006-04-27 10:57:00,90.221,90.235,90.215,90.228,224199998.0
2006-04-27 10:58:00,90.205,90.222,90.195,90.221,230399998.0
2006-04-27 10:59:00,90.213,90.225,90.199,90.214,270500002.0
2006-04-27 11:00:00,90.203,90.223,90.187,90.204,200500001.0
2006-04-27 11:01:00,90.221,90.234,90.205,90.216,205599999.0
2006-04-27 11:02:00,90.219,90.235,90.207,90.227,269199998.0
2006-04-27 11:03:00,90.22,90.233,90.203,90.222,67600000.0
2006-04-27 11:04:00,90.232,90.238,90.215,90.219,237899998.0
2006-04-27 11:05:00,90.216,90.245,90.216,90.235,276899997.0
2006-04-27 11:06:00,90.241,90.245,90.2,90.209,110200003.0
2006-04-27 11:07:00,90.21,90.227,90.192,90.196,203199998.0
2006-04-27 11:08:00,90.182,90.204,90.171,90.183,383399994.0
2006-04-27 11:09:00,90.174,90.196,90.173,90.185,125700000.0
2006-04-27 11:10:00,90.188,90.202,90.175,90.175,246399996.0
2006-04-27 11:11:00,90.16,90.21,90.16,90.21,292199998.0
2006-04-27 11:12:00,90.218,90.218,90.193,90.198,190999998.0
2006-04-27 11:13:00,90.216,90.235,90.198,90.219,153400001.0
2006-04-27 11:14:00,90.237,90.237,90.212,90.217,215400001.0
2006-04-27 11:15:00,90.233,90.245,90.215,90.221,369500001.0
2006-04-27 11:16:00,90.228,90.242,90.211,90.224,162800002.0
2006-04-27 11:17:00,90.227,90.235,90.21,90.215,99700000.0
2006-04-27 11:18:00,90.223,90.231,90.2,90.207,274100000.0
2006-04-27 11:19:00,90.222,90.226,90.205,90.205,137399999.0
2006-04-27 11:20:00,90.205,90.227,90.203,90.222,386799999.0
2006-04-27 11:21:00,90.207,90.224,90.198,90.224,191099999.0
2006-04-27 11:22:00,90.203,90.226,90.2,90.226,240099997.0
2006-04-27 11:23:00,90.207,90.223,90.2,90.215,146399998.0
2006-04-27 11:24:00,90.214,90.214,90.194,90.213,182600000.0
2006-04-27 11:25:00,90.203,90.218,90.195,90.208,207999997.0
2006-04-27 11:26:00,90.21,90.224,90.193,90.2,329399997.0
2006-04-27 11:27:00,90.198,90.214,90.174,90.187,206300002.0
2006-04-27 11:28:00,90.192,90.193,90.167,90.183,182300000.0
2006-04-27 11:29:00,90.172,90.196,90.164,90.182,334099996.0
2006-04-27 11:30:00,90.174,90.186,90.154,90.172,197000001.0
2006-04-27 11:31:00,90.187,90.187,90.155,90.161,124000001.0
2006-04-27 11:32:00,90.186,90.188,90.153,90.158,290900003.0
2006-04-27 11:33:00,90.145,90.173,90.119,90.137,408600000.0
2006-04-27 11:34:00,90.141,90.167,90.128,90.15,256499998.0
2006-04-27 11:35:00,90.137,90.162,90.133,90.162,229300002.0
2006-04-27 11:36:00,90.156,90.168,90.14,90.142,235999998.0
2006-04-27 11:37:00,90.164,90.174,90.129,90.134,290099995.0
2006-04-27 11:38:00,90.13,90.151,90.127,90.151,305399999.0
2006-04-27 11:39:00,90.156,90.166,90.142,90.146,218299997.0
2006-04-27 11:40:00,90.139,90.156,90.118,90.147,212299998.0
2006-04-27 11:41:00,90.15,90.161,90.13,90.13,355999999.0
2006-04-27 11:42:00,90.126,90.148,90.121,90.145,227300000.0
2006-04-27 11:43:00,90.123,90.131,90.096,90.098,283299997.0
2006-04-27 11:44:00,90.102,90.14,90.102,90.138,274399995.0
2006-04-27 11:45:00,90.116,90.136,90.115,90.12,377700000.0
2006-04-27 11:46:00,90.112,90.126,90.093,90.111,228899998.0
2006-04-27 11:47:00,90.108,90.138,90.106,90.124,270499998.0
2006-04-27 11:48:00,90.111,90.121,90.094,90.103,135100002.0
2006-04-27 11:49:00,90.105,90.132,90.102,90.122,307599999.0
2006-04-27 11:50:00,90.11,90.133,90.105,90.13,224399999.0
2006-04-27 11:51:00,90.129,90.138,90.106,90.106,135599998.0
2006-04-27 11:52:00,90.107,90.124,90.094,90.101,284700000.0
2006-04-27 11:53:00,90.102,90.112,90.086,90.096,245499999.0
2006-04-27 11:54:00,90.103,90.106,90.078,90.078,139299999.0
2006-04-27 11:55:00,90.083,90.1,90.078,90.078,256999993.0
2006-04-27 11:56:00,90.105,90.112,90.084,90.099,66199998.0
2006-04-27 11:57:00,90.097,90.123,90.097,90.115,163500000.0
2006-04-27 11:58:00,90.117,90.138,90.099,90.115,287800005.0
2006-04-27 11:59:00,90.135,90.152,90.122,90.133,298099997.0
2006-04-27 12:00:00,90.125,90.15,90.091,90.102,283999998.0
2006-04-27 12:01:00,90.074,90.093,90.047,90.054,234799998.0
2006-04-27 12:02:00,90.026,90.026,89.973,89.989,206900002.0
2006-04-27 12:03:00,89.99,90.029,89.99,90.022,238799996.0
2006-04-27 12:04:00,90.003,90.027,89.978,90.027,200399997.0
2006-04-27 12:05:00,90.012,90.038,90.011,90.032,263499996.0
2006-04-27 12:06:00,90.027,90.056,90.024,90.044,234500003.0
2006-04-27 12:07:00,90.032,90.036,90.01,90.012,239299998.0
2006-04-27 12:08:00,90.001,90.026,89.999,90.014,269599999.0
2006-04-27 12:09:00,90.001,90.013,89.988,89.989,249200003.0
2006-04-27 12:10:00,89.977,90.002,89.968,90.001,184099999.0
2006-04-27 12:11:00,89.962,89.988,89.95,89.972,138999999.0
2006-04-27 12:12:00,89.941,89.975,89.934,89.951,371400001.0
2006-04-27 12:13:00,89.947,89.959,89.926,89.943,120599999.0
2006-04-27 12:14:00,89.949,89.952,89.929,89.933,319100003.0
2006-04-27 12:15:00,89.925,89.944,89.91,89.941,183000001.0
2006-04-27 12:16:00,89.92,89.974,89.92,89.974,210999997.0
2006-04-27 12:17:00,89.99,90.005,89.963,89.963,291800004.0
2006-04-27 12:18:00,89.972,89.997,89.963,89.982,245700001.0
2006-04-27 12:19:00,89.959,89.978,89.933,89.945,218099994.0
2006-04-27 12:20:00,89.942,89.942,89.912,89.913,228299998.0
2006-04-27 12:21:00,89.909,89.912,89.879,89.887,242000000.0
2006-04-27 12:22:00,89.921,89.963,89.917,89.942,193899999.0
2006-04-27 12:23:00,89.964,89.964,89.93,89.933,149400001.0
2006-04-27 12:24:00,89.965,89.976,89.948,89.95,181199999.0
2006-04-27 12:25:00,89.912,89.933,89.909,89.928,110199999.0
2006-04-27 12:26:00,89.928,89.943,89.917,89.934,173399999.0
2006-04-27 12:27:00,89.905,89.922,89.894,89.906,187699998.0
2006-04-27 12:28:00,89.895,89.932,89.895,89.923,331199998.0
2006-04-27 12:29:00,89.919,89.945,89.912,89.94,360499999.0
2006-04-27 12:30:00,89.897,89.921,89.894,89.91,276200000.0
2006-04-27 12:31:00,89.914,89.914,89.884,89.905,286700004.0
2006-04-27 12:32:00,89.905,89.915,89.891,89.896,253400004.0
2006-04-27 12:33:00,89.88,89.88,89.846,89.846,122100000.0
2006-04-27 12:34:00,89.855,89.896,89.855,89.868,315700001.0
2006-04-27 12:35:00,89.878,89.945,89.862,89.924,294400003.0
2006-04-27 12:36:00,89.939,90.015,89.939,90.015,214999996.0
2006-04-27 12:37:00,90.025,90.025,89.966,89.969,170699998.0
2006-04-27 12:38:00,89.982,89.983,89.956,89.956,156399999.0
2006-04-27 12:39:00,89.965,89.968,89.93,89.962,325500006.0
2006-04-27 12:40:00,89.964,90.04,89.964,90.02,237200004.0
2006-04-27 12:41:00,89.991,90.065,89.991,90.041,265199995.0
2006-04-27 12:42:00,90.001,90.032,89.984,90.016,133899998.0
2006-04-27 12:43:00,90.0,90.016,89.97,89.97,227100003.0
2006-04-27 12:44:00,89.964,89.982,89.951,89.982,120099999.0
2006-04-27 12:45:00,89.975,90.012,89.975,90.012,275699997.0
2006-04-27 12:46:00,90.011,90.018,89.984,89.987,246899997.0
2006-04-27 12:47:00,89.993,90.005,89.969,89.969,439199998.0
2006-04-27 12:48:00,89.974,89.974,89.944,89.944,244499998.0
2006-04-27 12:49:00,89.942,89.958,89.918,89.918,182299999.0
2006-04-27 12:50:00,89.907,89.921,89.888,89.915,278099998.0
2006-04-27 12:51:00,89.895,89.918,89.892,89.907,245999998.0
2006-04-27 12:52:00,89.9,89.909,89.874,89.902,259999999.0
2006-04-27 12:53:00,89.9,89.904,89.824,89.824,115999997.0
2006-04-27 12:54:00,89.874,89.89,89.863,89.873,129799999.0
2006-04-27 12:55:00,89.872,89.916,89.864,89.886,296699997.0
2006-04-27 12:56:00,89.875,89.921,89.875,89.898,318600001.0
2006-04-27 12:57:00,89.913,89.939,89.904,89.906,301299999.0
2006-04-27 12:58:00,89.905,89.917,89.887,89.895,217899999.0
2006-04-27 12:59:00,89.899,89.927,89.884,89.907,325899999.0
2006-04-27 13:00:00,89.913,89.916,89.889,89.892,315099992.0
2006-04-27 13:01:00,89.915,89.921,89.896,89.896,203299998.0
2006-04-27 13:02:00,89.919,89.937,89.904,89.915,259800001.0
2006-04-27 13:03:00,89.943,89.959,89.933,89.953,309799997.0
2006-04-27 13:04:00,89.928,89.952,89.926,89.952,305800001.0
2006-04-27 13:05:00,89.932,89.95,89.923,89.94,84700002.0
2006-04-27 13:06:00,89.94,89.951,89.921,89.946,254800000.0
2006-04-27 13:07:00,89.95,89.971,89.917,89.917,435600003.0
2006-04-27 13:08:00,89.949,89.966,89.937,89.953,159699998.0
2006-04-27 13:09:00,89.96,89.967,89.942,89.949,254399998.0
2006-04-27 13:10:00,89.964,89.969,89.95,89.952,302499994.0
2006-04-27 13:11:00,89.95,89.974,89.944,89.965,174600001.0
2006-04-27 13:12:00,89.944,89.977,89.944,89.969,229299996.0
2006-04-27 13:13:00,89.946,89.968,89.946,89.964,216499999.0
2006-04-27 13:14:00,89.965,89.97,89.943,89.95,238899999.0
2006-04-27 13:15:00,89.943,89.965,89.936,89.936,332500003.0
2006-04-27 13:16:00,89.964,89.965,89.935,89.965,235000003.0
2006-04-27 13:17:00,89.972,89.989,89.919,89.968,187600000.0
2006-04-27 13:18:00,89.982,89.995,89.973,89.983,146600001.0
2006-04-27 13:19:00,89.964,89.989,89.964,89.982,329299997.0
2006-04-27 13:20:00,89.985,89.985,89.97,89.97,43299999.0
2006-04-27 13:21:00,89.964,89.987,89.963,89.977,204000000.0
2006-04-27 13:22:00,89.968,90.01,89.968,90.01,218700001.0
2006-04-27 13:23:00,90.002,90.028,90.002,90.028,320500001.0
2006-04-27 13:24:00,90.013,90.028,90.01,90.027,149999999.0
2006-04-27 13:25:00,90.008,90.023,89.998,90.016,217099995.0
2006-04-27 13:26:00,90.02,90.023,90.001,90.01,228200004.0
2006-04-27 13:27:00,90.001,90.026,89.997,90.008,271900005.0
2006-04-27 13:28:00,90.025,90.054,90.02,90.035,261699997.0
2006-04-27 13:29:00,90.025,90.038,90.011,90.032,287200002.0
2006-04-27 13:30:00,90.035,90.04,90.009,90.014,240300001.0
2006-04-27 13:31:00,90.025,90.028,90.002,90.011,242700000.0
2006-04-27 13:32:00,89.998,90.028,89.998,90.005,279899999.0
2006-04-27 13:33:00,89.973,89.991,89.966,89.979,65000000.0
2006-04-27 13:34:00,89.975,89.992,89.964,89.965,191600000.0
2006-04-27 13:35:00,89.961,89.982,89.956,89.97,323000002.0
2006-04-27 13:36:00,89.967,89.981,89.948,89.948,169700001.0
2006-04-27 13:37:00,89.968,89.968,89.935,89.935,94899999.0
2006-04-27 13:38:00,89.937,89.952,89.914,89.936,217400001.0
2006-04-27 13:39:00,89.951,89.951,89.911,89.926,238199998.0
2006-04-27 13:40:00,89.942,89.961,89.935,89.944,228099998.0
2006-04-27 13:41:00,89.953,90.005,89.953,90.002,217699999.0
2006-04-27 13:42:00,89.983,90.001,89.967,89.994,204400001.0
2006-04-27 13:43:00,89.987,90.002,89.971,89.984,162499996.0
2006-04-27 13:44:00,90.005,90.043,90.005,90.038,120700000.0
2006-04-27 13:45:00,90.039,90.063,90.026,90.027,258600001.0
2006-04-27 13:46:00,90.047,90.059,90.026,90.026,250200003.0
2006-04-27 13:47:00,90.027,90.051,90.005,90.028,298399999.0
2006-04-27 13:48:00,90.022,90.034,90.0,90.0,220099996.0
2006-04-27 13:49:00,90.001,90.038,89.99,90.015,263499999.0
2006-04-27 13:50:00,90.049,90.072,90.038,90.054,364100001.0
2006-04-27 13:51:00,90.06,90.105,90.041,90.095,278600001.0
2006-04-27 13:52:00,90.083,90.093,90.065,90.068,354399997.0
2006-04-27 13:53:00,90.081,90.095,90.063,90.078,273700000.0
2006-04-27 13:54:00,90.089,90.121,90.079,90.1,201299999.0
2006-04-27 13:55:00,90.111,90.113,90.081,90.081,113099997.0
2006-04-27 13:56:00,90.08,90.098,90.074,90.098,240400003.0
2006-04-27 13:57:00,90.095,90.098,90.071,90.095,230399998.0
2006-04-27 13:58:00,90.107,90.112,90.087,90.087,188499996.0
2006-04-27 13:59:00,90.11,90.128,90.109,90.125,165100000.0
2006-04-27 14:00:00,90.109,90.135,90.096,90.135,301299996.0
2006-04-27 14:01:00,90.138,90.138,90.107,90.118,309499999.0
2006-04-27 14:02:00,90.132,90.143,90.113,90.113,241800000.0
2006-04-27 14:03:00,90.143,90.215,90.143,90.192,184999999.0
2006-04-27 14:04:00,90.221,90.278,90.221,90.24,265700000.0
2006-04-27 14:05:00,90.222,90.242,90.219,90.242,293199998.0
2006-04-27 14:06:00,90.237,90.265,90.237,90.258,195900004.0
2006-04-27 14:07:00,90.241,90.264,90.239,90.255,319200002.0
2006-04-27 14:08:00,90.228,90.247,90.219,90.235,159399999.0
2006-04-27 14:09:00,90.212,90.23,90.208,90.225,124200003.0
2006-04-27 14:10:00,90.215,90.236,90.198,90.222,229000001.0
2006-04-27 14:11:00,90.229,90.239,90.214,90.22,144299996.0
2006-04-27 14:12:00,90.234,90.246,90.19,90.2,181300000.0
2006-04-27 14:13:00,90.193,90.208,90.175,90.193,201999997.0
2006-04-27 14:14:00,90.196,90.202,90.178,90.19,273100001.0
2006-04-27 14:15:00,90.193,90.193,90.164,90.173,140899998.0
2006-04-27 14:16:00,90.185,90.2,90.167,90.18,162999998.0
2006-04-27 14:17:00,90.2,90.2,90.179,90.179,220799999.0
2006-04-27 14:18:00,90.182,90.198,90.16,90.186,174999998.0
2006-04-27 14:19:00,90.186,90.199,90.159,90.166,267399998.0
2006-04-27 14:20:00,90.172,90.19,90.166,90.179,249499996.0
2006-04-27 14:21:00,90.17,90.197,90.155,90.197,225700004.0
2006-04-27 14:22:00,90.173,90.204,90.173,90.195,188099999.0
2006-04-27 14:23:00,90.188,90.202,90.166,90.166,146399998.0
2006-04-27 14:24:00,90.164,90.19,90.151,90.19,163699999.0
2006-04-27 14:25:00,90.193,90.199,90.17,90.199,146200000.0
2006-04-27 14:26:00,90.197,90.211,90.183,90.187,141600002.0
2006-04-27 14:27:00,90.213,90.246,90.203,90.246,274199999.0
2006-04-27 14:28:00,90.23,90.245,90.21,90.225,58200000.0
2006-04-27 14:29:00,90.213,90.234,90.191,90.202,267199999.0
2006-04-27 14:30:00,90.167,90.195,90.157,90.165,291599998.0
2006-04-27 14:31:00,90.208,90.218,90.142,90.218,314899997.0
2006-04-27 14:32:00,90.198,90.236,90.198,90.232,158899995.0
2006-04-27 14:33:00,90.217,90.243,90.217,90.243,118399999.0
2006-04-27 14:34:00,90.225,90.246,90.207,90.232,229800002.0
2006-04-27 14:35:00,90.227,90.245,90.215,90.216,118499997.0
2006-04-27 14:36:00,90.196,90.23,90.196,90.219,142699998.0
2006-04-27 14:37:00,90.2,90.216,90.186,90.199,126699998.0
2006-04-27 14:38:00,90.196,90.213,90.182,90.2,246900002.0
2006-04-27 14:39:00,90.201,90.214,90.189,90.213,258499997.0
2006-04-27 14:40:00,90.198,90.225,90.197,90.205,320399998.0
2006-04-27 14:41:00,90.215,90.223,90.199,90.206,205599998.0
2006-04-27 14:42:00,90.221,90.225,90.198,90.223,291299998.0
2006-04-27 14:43:00,90.228,90.228,90.198,90.21,259299999.0
2006-04-27 14:44:00,90.198,90.226,90.194,90.226,178100001.0
2006-04-27 14:45:00,90.214,90.214,90.191,90.204,200199998.0
2006-04-27 14:46:00,90.192,90.199,90.17,90.185,197299996.0
2006-04-27 14:47:00,90.203,90.213,90.172,90.192,228399998.0
2006-04-27 14:48:00,90.202,90.218,90.185,90.218,222600000.0
2006-04-27 14:49:00,90.221,90.228,90.192,90.192,218799998.0
2006-04-27 14:50:00,90.218,90.227,90.196,90.203,294700001.0
2006-04-27 14:51:00,90.225,90.233,90.207,90.224,212100001.0
2006-04-27 14:52:00,90.226,90.236,90.206,90.223,176100000.0
2006-04-27 14:53:00,90.214,90.22,90.195,90.195,189899998.0
2006-04-27 14:54:00,90.19,90.213,90.184,90.213,219800003.0
2006-04-27 14:55:00,90.225,90.235,90.2,90.207,188200000.0
2006-04-27 14:56:00,90.222,90.24,90.209,90.216,242399998.0
2006-04-27 14:57:00,90.233,90.246,90.218,90.246,240699997.0
2006-04-27 14:58:00,90.234,90.25,90.221,90.242,107600000.0
2006-04-27 14:59:00,90.221,90.254,90.2,90.231,147800000.0
2006-04-27 15:00:00,90.247,90.252,90.232,90.233,233700002.0
2006-04-27 15:01:00,90.241,90.252,90.232,90.245,117800000.0
2006-04-27 15:02:00,90.236,90.243,90.214,90.214,290500003.0
2006-04-27 15:03:00,90.236,90.248,90.217,90.22,218599995.0
2006-04-27 15:04:00,90.237,90.273,90.221,90.255,212100002.0
2006-04-27 15:05:00,90.261,90.278,90.248,90.255,294600000.0
2006-04-27 15:06:00,90.263,90.27,90.248,90.268,295599997.0
2006-04-27 15:07:00,90.257,90.277,90.25,90.277,215200002.0
2006-04-27 15:08:00,90.282,90.282,90.249,90.274,231399997.0
2006-04-27 15:09:00,90.251,90.265,90.242,90.243,185500000.0
2006-04-27 15:10:00,90.252,90.267,90.242,90.262,229799999.0
2006-04-27 15:11:00,90.247,90.272,90.247,90.272,22400000.0
2006-04-27 15:12:00,90.278,90.278,90.25,90.261,160099998.0
2006-04-27 15:13:00,90.251,90.271,90.245,90.264,191400003.0
2006-04-27 15:14:00,90.247,90.26,90.235,90.26,319099998.0
2006-04-27 15:15:00,90.225,90.255,90.215,90.25,326000000.0
2006-04-27 15:16:00,90.225,90.252,90.221,90.251,350199999.0
2006-04-27 15:17:00,90.245,90.251,90.22,90.225,292100001.0
2006-04-27 15:18:00,90.223,90.232,90.204,90.217,108500001.0
2006-04-27 15:19:00,90.231,90.255,90.22,90.24,212000002.0
2006-04-27 15:20:00,90.248,90.264,90.235,90.245,316600001.0
2006-04-27 15:21:00,90.247,90.25,90.222,90.248,337400001.0
2006-04-27 15:22:00,90.231,90.249,90.19,90.246,323799999.0
2006-04-27 15:23:00,90.243,90.268,90.24,90.255,307400001.0
2006-04-27 15:24:00,90.254,90.254,90.218,90.227,209899999.0
2006-04-27 15:25:00,90.242,90.242,90.203,90.209,160100002.0
2006-04-27 15:26:00,90.202,90.223,90.197,90.223,221699996.0
2006-04-27 15:27:00,90.211,90.238,90.206,90.238,298999998.0
2006-04-27 15:28:00,90.246,90.271,90.246,90.265,233900002.0
2006-04-27 15:29:00,90.267,90.267,90.242,90.242,90300000.0
2006-04-27 15:30:00,90.254,90.263,90.239,90.246,64500000.0
2006-04-27 15:31:00,90.26,90.271,90.241,90.252,256699999.0
2006-04-27 15:32:00,90.277,90.277,90.246,90.258,113200000.0
2006-04-27 15:33:00,90.264,90.264,90.235,90.235,118100001.0
2006-04-27 15:34:00,90.248,90.289,90.248,90.285,246999997.0
2006-04-27 15:35:00,90.282,90.282,90.247,90.256,197600002.0
2006-04-27 15:36:00,90.278,90.304,90.277,90.295,238599998.0
2006-04-27 15:37:00,90.289,90.302,90.273,90.294,211700002.0
2006-04-27 15:38:00,90.278,90.311,90.278,90.305,153699999.0
2006-04-27 15:39:00,90.312,90.314,90.282,90.282,127800000.0
2006-04-27 15:40:00,90.292,90.293,90.268,90.275,254999999.0
2006-04-27 15:41:00,90.272,90.291,90.264,90.291,132000002.0
2006-04-27 15:42:00,90.29,90.293,90.267,90.277,189100003.0
2006-04-27 15:43:00,90.293,90.305,90.278,90.291,212000002.0
2006-04-27 15:44:00,90.289,90.314,90.283,90.312,158999998.0
2006-04-27 15:45:00,90.288,90.302,90.283,90.302,269399998.0
2006-04-27 15:46:00,90.304,90.304,90.28,90.28,154399997.0
2006-04-27 15:47:00,90.272,90.312,90.272,90.298,377099999.0
2006-04-27 15:48:00,90.302,90.314,90.289,90.295,262700003.0
2006-04-27 15:49:00,90.308,90.319,90.293,90.298,236299997.0
2006-04-27 15:50:00,90.303,90.332,90.303,90.332,181000003.0
2006-04-27 15:51:00,90.321,90.336,90.303,90.315,304799999.0
2006-04-27 15:52:00,90.319,90.327,90.3,90.323,332099999.0
2006-04-27 15:53:00,90.309,90.322,90.295,90.302,305400000.0
2006-04-27 15:54:00,90.299,90.31,90.27,90.31,166100001.0
2006-04-27 15:55:00,90.312,90.313,90.29,90.305,197599999.0
2006-04-27 15:56:00,90.316,90.318,90.285,90.298,94200001.0
2006-04-27 15:57:00,90.315,90.352,90.314,90.352,289300000.0
2006-04-27 15:58:00,90.362,90.37,90.328,90.347,393600001.0
2006-04-27 15:59:00,90.355,90.357,90.324,90.343,116300000.0
2006-04-27 16:00:00,90.35,90.36,90.33,90.347,257200005.0
2006-04-27 16:01:00,90.342,90.36,90.334,90.338,198600001.0
2006-04-27 16:02:00,90.355,90.355,90.332,90.339,156599999.0
2006-04-27 16:03:00,90.34,90.355,90.34,90.34,32500000.0
2006-04-27 16:04:00,90.36,90.36,90.336,90.352,325200003.0
2006-04-27 16:05:00,90.355,90.357,90.337,90.344,234599999.0
2006-04-27 16:06:00,90.345,90.345,90.244,90.244,176700004.0
2006-04-27 16:07:00,90.233,90.256,90.194,90.201,235599998.0
2006-04-27 16:08:00,90.213,90.252,90.212,90.229,147100000.0
2006-04-27 16:09:00,90.248,90.254,90.216,90.216,251300000.0
2006-04-27 16:10:00,90.213,90.3,90.21,90.292,376599996.0
2006-04-27 16:11:00,90.271,90.292,90.264,90.269,198399998.0
2006-04-27 16:12:00,90.262,90.275,90.233,90.262,300800002.0
2006-04-27 16:13:00,90.249,90.265,90.205,90.237,329000003.0
2006-04-27 16:14:00,90.252,90.274,90.242,90.265,206499999.0
2006-04-27 16:15:00,90.275,90.336,90.275,90.336,203400001.0
2006-04-27 16:16:00,90.353,90.353,90.301,90.301,239699998.0
2006-04-27 16:17:00,90.325,90.334,90.262,90.262,165599999.0
2006-04-27 16:18:00,90.317,90.342,90.315,90.329,169000000.0
2006-04-27 16:19:00,90.348,90.385,90.348,90.363,198599997.0
2006-04-27 16:20:00,90.389,90.398,90.357,90.369,356200000.0
2006-04-27 16:21:00,90.369,90.384,90.352,90.368,218299999.0
2006-04-27 16:22:00,90.369,90.384,90.35,90.364,204999997.0
2006-04-27 16:23:00,90.355,90.375,90.33,90.333,236199999.0
2006-04-27 16:24:00,90.333,90.336,90.307,90.31,185299999.0
2006-04-27 16:25:00,90.304,90.323,90.28,90.291,144000001.0
2006-04-27 16:26:00,90.327,90.329,90.297,90.319,367499998.0
2006-04-27 16:27:00,90.301,90.329,90.286,90.297,285799999.0
2006-04-27 16:28:00,90.314,90.332,90.284,90.332,178999998.0
2006-04-27 16:29:00,90.338,90.408,90.327,90.373,269099996.0
2006-04-27 16:30:00,90.423,90.458,90.414,90.439,125700001.0
2006-04-27 16:31:00,90.466,90.491,90.447,90.463,265399998.0
2006-04-27 16:32:00,90.458,90.458,90.412,90.417,198800001.0
2006-04-27 16:33:00,90.454,90.5,90.454,90.495,170500002.0
2006-04-27 16:34:00,90.451,90.477,90.448,90.477,96800000.0
2006-04-27 16:35:00,90.49,90.49,90.46,90.465,209300001.0
2006-04-27 16:36:00,90.482,90.496,90.448,90.46,234399994.0
2006-04-27 16:37:00,90.445,90.475,90.435,90.443,284099999.0
2006-04-27 16:38:00,90.412,90.44,90.403,90.44,269999999.0
2006-04-27 16:39:00,90.427,90.456,90.427,90.441,303299998.0
2006-04-27 16:40:00,90.436,90.46,90.429,90.44,259100002.0
2006-04-27 16:41:00,90.446,90.457,90.412,90.412,193699998.0
2006-04-27 16:42:00,90.41,90.454,90.41,90.45,379399999.0
2006-04-27 16:43:00,90.45,90.458,90.425,90.434,249800000.0
2006-04-27 16:44:00,90.445,90.466,90.422,90.432,270799998.0
2006-04-27 16:45:00,90.433,90.49,90.425,90.467,355599991.0
2006-04-27 16:46:00,90.483,90.553,90.482,90.528,266099998.0
2006-04-27 16:47:00,90.567,90.567,90.516,90.522,237700001.0
2006-04-27 16:48:00,90.523,90.548,90.507,90.527,195599998.0
2006-04-27 16:49:00,90.526,90.56,90.526,90.553,241200001.0
2006-04-27 16:50:00,90.531,90.557,90.531,90.545,286400001.0
2006-04-27 16:51:00,90.51,90.534,90.502,90.526,277499994.0
2006-04-27 16:52:00,90.503,90.544,90.503,90.531,250599998.0
2006-04-27 16:53:00,90.54,90.552,90.516,90.528,184999997.0
2006-04-27 16:54:00,90.552,90.562,90.526,90.526,263000002.0
2006-04-27 16:55:00,90.53,90.53,90.48,90.48,271099999.0
2006-04-27 16:56:00,90.51,90.516,90.458,90.458,160999998.0
2006-04-27 16:57:00,90.472,90.472,90.443,90.459,220200000.0
2006-04-27 16:58:00,90.429,90.456,90.421,90.443,306900004.0
2006-04-27 16:59:00,90.442,90.448,90.417,90.417,215800000.0
2006-04-27 17:00:00,90.42,90.44,90.405,90.418,143200000.0
2006-04-27 17:01:00,90.43,90.48,90.418,90.48,277399995.0
2006-04-27 17:02:00,90.478,90.504,90.46,90.489,259099999.0
2006-04-27 17:03:00,90.501,90.501,90.467,90.484,207699997.0
2006-04-27 17:04:00,90.478,90.489,90.454,90.471,327900002.0
2006-04-27 17:05:00,90.461,90.474,90.435,90.455,374200000.0
2006-04-27 17:06:00,90.451,90.471,90.437,90.437,132800000.0
2006-04-27 17:07:00,90.448,90.463,90.435,90.452,290900005.0
2006-04-27 17:08:00,90.46,90.463,90.435,90.439,263299997.0
2006-04-27 17:09:00,90.415,90.445,90.415,90.433,335200003.0
2006-04-27 17:10:00,90.418,90.44,90.413,90.429,229200000.0
2006-04-27 17:11:00,90.43,90.43,90.4,90.402,127899999.0
2006-04-27 17:12:00,90.412,90.429,90.399,90.417,223800000.0
2006-04-27 17:13:00,90.402,90.417,90.378,90.41,240999996.0
2006-04-27 17:14:00,90.393,90.417,90.382,90.417,386500001.0
2006-04-27 17:15:00,90.406,90.41,90.382,90.384,140899998.0
2006-04-27 17:16:00,90.377,90.397,90.371,90.39,205900002.0
2006-04-27 17:17:00,90.393,90.408,90.374,90.394,207500001.0
2006-04-27 17:18:00,90.399,90.423,90.399,90.412,238000003.0
2006-04-27 17:19:00,90.399,90.413,90.387,90.404,375699997.0
2006-04-27 17:20:00,90.389,90.413,90.389,90.413,124399999.0
2006-04-27 17:21:00,90.415,90.415,90.38,90.38,88700000.0
2006-04-27 17:22:00,90.412,90.412,90.347,90.347,186000000.0
2006-04-27 17:23:00,90.366,90.369,90.338,90.35,226499999.0
2006-04-27 17:24:00,90.329,90.347,90.32,90.332,180899998.0
2006-04-27 17:25:00,90.344,90.37,90.335,90.35,129100000.0
2006-04-27 17:26:00,90.369,90.382,90.35,90.365,291599995.0
2006-04-27 17:27:00,90.363,90.382,90.343,90.357,264799996.0
2006-04-27 17:28:00,90.358,90.372,90.346,90.359,156799997.0
2006-04-27 17:29:00,90.357,90.364,90.333,90.349,245299997.0
2006-04-27 17:30:00,90.343,90.374,90.343,90.367,181599999.0
2006-04-27 17:31:00,90.347,90.371,90.337,90.349,132100000.0
2006-04-27 17:32:00,90.332,90.348,90.314,90.324,261500000.0
2006-04-27 17:33:00,90.326,90.335,90.307,90.324,185400000.0
2006-04-27 17:34:00,90.335,90.35,90.324,90.329,204899999.0
2006-04-27 17:35:00,90.349,90.369,90.338,90.34,165999999.0
2006-04-27 17:36:00,90.36,90.386,90.36,90.38,231699999.0
2006-04-27 17:37:00,90.394,90.418,90.383,90.401,271800001.0
2006-04-27 17:38:00,90.408,90.422,90.384,90.392,144799997.0
2006-04-27 17:39:00,90.389,90.416,90.389,90.416,135500000.0
2006-04-27 17:40:00,90.38,90.404,90.373,90.4,245800001.0
2006-04-27 17:41:00,90.379,90.406,90.378,90.385,257999998.0
2006-04-27 17:42:00,90.369,90.393,90.367,90.393,167700001.0
2006-04-27 17:43:00,90.37,90.413,90.37,90.413,321300000.0
2006-04-27 17:44:00,90.418,90.431,90.404,90.418,195300001.0
2006-04-27 17:45:00,90.417,90.433,90.403,90.414,322399998.0
2006-04-27 17:46:00,90.391,90.41,90.378,90.378,249000001.0
2006-04-27 17:47:00,90.389,90.402,90.374,90.386,358099998.0
2006-04-27 17:48:00,90.398,90.411,90.383,90.384,229799998.0
2006-04-27 17:49:00,90.386,90.404,90.359,90.359,200400000.0
2006-04-27 17:50:00,90.379,90.405,90.364,90.392,245999996.0
2006-04-27 17:51:00,90.386,90.405,90.381,90.393,282900002.0
2006-04-27 17:52:00,90.402,90.409,90.352,90.363,142800003.0
2006-04-27 17:53:00,90.369,90.445,90.367,90.445,261700002.0
2006-04-27 17:54:00,90.472,90.472,90.41,90.419,359799998.0
2006-04-27 17:55:00,90.409,90.421,90.385,90.401,275899998.0
2006-04-27 17:56:00,90.383,90.404,90.359,90.359,254299997.0
2006-04-27 17:57:00,90.378,90.391,90.358,90.358,246600003.0
2006-04-27 17:58:00,90.381,90.386,90.361,90.376,223500000.0
2006-04-27 17:59:00,90.354,90.374,90.352,90.368,153300000.0
2006-04-27 18:00:00,90.359,90.359,90.332,90.353,178299995.0
2006-04-27 18:01:00,90.38,90.39,90.33,90.33,1955499990.0
2006-04-27 18:02:00,90.32,90.36,90.32,90.36,1955499990.0
2006-04-27 18:03:00,90.37,90.45,90.37,90.44,1955499990.0
2006-04-27 18:04:00,90.43,90.46,90.42,90.45,1955499990.0
2006-04-27 18:05:00,90.48,90.48,90.43,90.43,1955499990.0
2006-04-27 18:06:00,90.425,90.44,90.392,90.414,1955499990.0
2006-04-27 18:07:00,90.43,90.46,90.42,90.43,1964500000.0
2006-04-27 18:08:00,90.42,90.45,90.42,90.43,1964500000.0
2006-04-27 18:09:00,90.41,90.45,90.41,90.45,1964500000.0
2006-04-27 18:10:00,90.45,90.469,90.435,90.454,1876799992.0
2006-04-27 18:11:00,90.428,90.461,90.426,90.447,935300003.0
2006-04-27 18:12:00,90.448,90.457,90.421,90.424,1107599993.0
2006-04-27 18:13:00,90.425,90.458,90.419,90.443,2025599987.0
2006-04-27 18:14:00,90.45,90.48,90.44,90.48,1071599999.0
2006-04-27 18:15:00,90.49,90.49,90.45,90.45,1071599999.0
2006-04-27 18:16:00,90.46,90.5,90.45,90.49,1071599999.0
2006-04-27 18:17:00,90.483,90.523,90.472,90.482,1071599999.0
2006-04-27 18:18:00,90.486,90.52,90.479,90.512,1249900007.0
2006-04-27 18:19:00,90.523,90.545,90.51,90.515,1904199996.0
2006-04-27 18:20:00,90.517,90.522,90.48,90.486,1785499994.0
2006-04-27 18:21:00,90.492,90.492,90.459,90.477,1999399996.0
2006-04-27 18:22:00,90.488,90.507,90.475,90.496,1407499995.0
2006-04-27 18:23:00,90.49,90.53,90.48,90.5,2037299999.0
2006-04-27 18:24:00,90.52,90.54,90.52,90.53,2037299999.0
2006-04-27 18:25:00,90.52,90.53,90.51,90.52,2037299999.0
2006-04-27 18:26:00,90.507,90.529,90.483,90.506,2037299999.0
2006-04-27 18:27:00,90.496,90.52,90.484,90.502,1531499997.0
2006-04-27 18:28:00,90.487,90.509,90.475,90.487,1780100005.0
2006-04-27 18:29:00,90.483,90.51,90.462,90.488,1151399997.0
2006-04-27 18:30:00,90.471,90.487,90.46,90.487,906499997.0
2006-04-27 18:31:00,90.484,90.49,90.461,90.485,1424500006.0
2006-04-27 18:32:00,90.472,90.487,90.462,90.477,1931799999.0
2006-04-27 18:33:00,90.49,90.5,90.48,90.48,2064299994.0
2006-04-27 18:34:00,90.458,90.496,90.457,90.485,2064299994.0
2006-04-27 18:35:00,90.494,90.494,90.444,90.457,1689399986.0
2006-04-27 18:36:00,90.481,90.498,90.466,90.471,761599998.0
2006-04-27 18:37:00,90.481,90.502,90.462,90.491,1101099997.0
2006-04-27 18:38:00,90.483,90.512,90.469,90.506,727999996.0
2006-04-27 18:39:00,90.505,90.529,90.492,90.493,1038000000.0
2006-04-27 18:40:00,90.492,90.518,90.486,90.503,1666799992.0
2006-04-27 18:41:00,90.485,90.508,90.472,90.495,622000004.0
2006-04-27 18:42:00,90.483,90.503,90.475,90.475,1235700002.0
2006-04-27 18:43:00,90.49,90.511,90.478,90.492,511900000.0
2006-04-27 18:44:00,90.499,90.518,90.483,90.501,885999994.0
2006-04-27 18:45:00,90.494,90.529,90.494,90.515,873099999.0
2006-04-27 18:46:00,90.516,90.529,90.484,90.486,696999994.0
2006-04-27 18:47:00,90.493,90.501,90.476,90.484,216799996.0
2006-04-27 18:48:00,90.487,90.507,90.47,90.507,595099992.0
2006-04-27 18:49:00,90.513,90.516,90.492,90.494,768599995.0
2006-04-27 18:50:00,90.478,90.505,90.471,90.485,839499994.0
2006-04-27 18:51:00,90.485,90.499,90.47,90.475,1054100004.0
2006-04-27 18:52:00,90.484,90.512,90.48,90.495,1459999988.0
2006-04-27 18:53:00,90.491,90.509,90.462,90.484,1457299990.0
2006-04-27 18:54:00,90.483,90.515,90.475,90.476,1466599990.0
2006-04-27 18:55:00,90.486,90.511,90.481,90.51,1913899995.0
2006-04-27 18:56:00,90.515,90.525,90.5,90.509,251100002.0
2006-04-27 18:57:00,90.495,90.514,90.477,90.49,482299995.0
2006-04-27 18:58:00,90.474,90.528,90.474,90.513,1087800008.0
2006-04-27 18:59:00,90.51,90.528,90.494,90.514,1085699994.0
2006-04-27 19:00:00,90.518,90.532,90.504,90.504,259799996.0
2006-04-27 19:01:00,90.52,90.52,90.486,90.486,470299998.0
2006-04-27 19:02:00,90.499,90.511,90.477,90.492,212299998.0
2006-04-27 19:03:00,90.496,90.517,90.486,90.498,345200000.0
2006-04-27 19:04:00,90.477,90.499,90.47,90.488,490300004.0
2006-04-27 19:05:00,90.473,90.5,90.473,90.495,592299999.0
2006-04-27 19:06:00,90.503,90.522,90.49,90.498,899700002.0
2006-04-27 19:07:00,90.517,90.517,90.475,90.475,1428100000.0
2006-04-27 19:08:00,90.491,90.505,90.474,90.49,1684399994.0
2006-04-27 19:09:00,90.486,90.517,90.48,90.494,1032699995.0
2006-04-27 19:10:00,90.497,90.503,90.476,90.495,173000000.0
2006-04-27 19:11:00,90.498,90.507,90.48,90.495,561600007.0
2006-04-27 19:12:00,90.495,90.51,90.483,90.498,278099998.0
2006-04-27 19:13:00,90.504,90.509,90.479,90.479,439399997.0
2006-04-27 19:14:00,90.505,90.509,90.487,90.497,378700000.0
2006-04-27 19:15:00,90.503,90.527,90.492,90.52,946400002.0
2006-04-27 19:16:00,90.506,90.544,90.506,90.532,627099996.0
2006-04-27 19:17:00,90.525,90.541,90.501,90.53,925599992.0
2006-04-27 19:18:00,90.509,90.532,90.5,90.52,700099998.0
2006-04-27 19:19:00,90.49,90.535,90.49,90.517,1192099997.0
2006-04-27 19:20:00,90.521,90.53,90.497,90.515,685199998.0
2006-04-27 19:21:00,90.501,90.521,90.489,90.515,881199995.0
2006-04-27 19:22:00,90.523,90.529,90.504,90.509,225299999.0
2006-04-27 19:23:00,90.507,90.529,90.494,90.501,1762199988.0
2006-04-27 19:24:00,90.507,90.536,90.505,90.526,692299999.0
2006-04-27 19:25:00,90.516,90.534,90.506,90.518,1142000002.0
2006-04-27 19:26:00,90.515,90.534,90.495,90.495,1817900002.0
2006-04-27 19:27:00,90.519,90.528,90.497,90.497,1307399991.0
2006-04-27 19:28:00,90.494,90.513,90.487,90.509,980800004.0
2006-04-27 19:29:00,90.512,90.519,90.493,90.499,295299999.0
2006-04-27 19:30:00,90.514,90.539,90.511,90.527,1036000000.0
2006-04-27 19:31:00,90.525,90.529,90.49,90.51,593900000.0
2006-04-27 19:32:00,90.52,90.53,90.502,90.507,935699990.0
2006-04-27 19:33:00,90.516,90.526,90.499,90.504,647100003.0
2006-04-27 19:34:00,90.513,90.533,90.499,90.509,1222999994.0
2006-04-27 19:35:00,90.521,90.521,90.481,90.49,923400001.0
2006-04-27 19:36:00,90.483,90.507,90.482,90.497,541099995.0
2006-04-27 19:37:00,90.498,90.514,90.492,90.505,215399999.0
2006-04-27 19:38:00,90.484,90.51,90.471,90.503,834699999.0
2006-04-27 19:39:00,90.503,90.514,90.477,90.481,860799993.0
2006-04-27 19:40:00,90.504,90.512,90.479,90.479,944799992.0
2006-04-27 19:41:00,90.498,90.516,90.481,90.482,946799996.0
2006-04-27 19:42:00,90.481,90.504,90.474,90.499,941299997.0
2006-04-27 19:43:00,90.49,90.499,90.469,90.486,503899998.0
2006-04-27 19:44:00,90.483,90.504,90.477,90.493,824499996.0
2006-04-27 19:45:00,90.467,90.514,90.467,90.514,368499999.0
2006-04-27 19:46:00,90.505,90.516,90.486,90.486,547600005.0
2006-04-27 19:47:00,90.487,90.509,90.476,90.509,249799997.0
2006-04-27 19:48:00,90.482,90.5,90.47,90.5,1125299995.0
2006-04-27 19:49:00,90.498,90.507,90.469,90.504,842699998.0
2006-04-27 19:50:00,90.513,90.521,90.492,90.51,717799998.0
2006-04-27 19:51:00,90.486,90.518,90.484,90.513,686200007.0
2006-04-27 19:52:00,90.493,90.515,90.477,90.481,396199994.0
2006-04-27 19:53:00,90.491,90.521,90.486,90.488,718899997.0
2006-04-27 19:54:00,90.49,90.505,90.48,90.495,749299992.0
2006-04-27 19:55:00,90.474,90.493,90.464,90.485,332099999.0
2006-04-27 19:56:00,90.489,90.497,90.462,90.48,543599997.0
2006-04-27 19:57:00,90.5,90.507,90.463,90.491,646799992.0
2006-04-27 19:58:00,90.506,90.512,90.482,90.493,1108999993.0
2006-04-27 19:59:00,90.495,90.516,90.495,90.512,822299988.0
2006-04-27 20:00:00,90.512,90.512,90.488,90.49,415199997.0
2006-04-27 20:01:00,90.506,90.525,90.497,90.515,476400003.0
2006-04-27 20:02:00,90.518,90.535,90.504,90.509,511099998.0
2006-04-27 20:03:00,90.523,90.536,90.503,90.536,402299998.0
2006-04-27 20:04:00,90.526,90.544,90.515,90.534,695399995.0
2006-04-27 20:05:00,90.532,90.551,90.528,90.542,544500003.0
2006-04-27 20:06:00,90.52,90.545,90.504,90.527,536799998.0
2006-04-27 20:07:00,90.538,90.544,90.512,90.514,468400000.0
2006-04-27 20:08:00,90.523,90.536,90.511,90.533,832100000.0
2006-04-27 20:09:00,90.524,90.532,90.494,90.507,500199999.0
2006-04-27 20:10:00,90.529,90.535,90.505,90.509,548000000.0
2006-04-27 20:11:00,90.51,90.542,90.488,90.525,1475699990.0
2006-04-27 20:12:00,90.496,90.533,90.496,90.524,1511199987.0
2006-04-27 20:13:00,90.535,90.548,90.52,90.523,980899998.0
2006-04-27 20:14:00,90.524,90.541,90.495,90.517,461299996.0
2006-04-27 20:15:00,90.512,90.53,90.499,90.517,931800002.0
2006-04-27 20:16:00,90.508,90.533,90.499,90.52,1526099999.0
2006-04-27 20:17:00,90.506,90.53,90.506,90.525,294399998.0
2006-04-27 20:18:00,90.518,90.532,90.511,90.53,175999998.0
2006-04-27 20:19:00,90.535,90.538,90.503,90.525,1673199995.0
2006-04-27 20:20:00,90.522,90.541,90.508,90.523,1543200004.0
2006-04-27 20:21:00,90.508,90.527,90.506,90.524,522700001.0
2006-04-27 20:22:00,90.517,90.529,90.496,90.496,958499991.0
2006-04-27 20:23:00,90.507,90.512,90.48,90.49,772699998.0
2006-04-27 20:24:00,90.487,90.507,90.48,90.507,645799998.0
2006-04-27 20:25:00,90.512,90.513,90.476,90.476,759100003.0
2006-04-27 20:26:00,90.482,90.505,90.477,90.502,344999997.0
2006-04-27 20:27:00,90.499,90.518,90.486,90.516,1079699998.0
2006-04-27 20:28:00,90.515,90.526,90.493,90.501,2102499999.0
2006-04-27 20:29:00,90.54,90.54,90.54,90.54,1789800000.0
2006-04-27 20:30:00,90.53,90.53,90.51,90.51,1789800000.0
2006-04-27 20:31:00,90.5,90.504,90.473,90.488,1789800000.0
2006-04-27 20:32:00,90.5,90.52,90.49,90.49,518400000.0
2006-04-27 20:33:00,90.48,90.489,90.447,90.473,518400000.0
2006-04-27 20:34:00,90.488,90.495,90.462,90.464,325699996.0
2006-04-27 20:35:00,90.466,90.491,90.462,90.481,477200000.0
2006-04-27 20:36:00,90.472,90.494,90.464,90.489,545000001.0
2006-04-27 20:37:00,90.466,90.488,90.455,90.48,511900001.0
2006-04-27 20:38:00,90.469,90.494,90.458,90.491,1692400014.0
2006-04-27 20:39:00,90.491,90.499,90.47,90.473,1155300000.0
2006-04-27 20:40:00,90.487,90.498,90.469,90.486,1665999995.0
2006-04-27 20:41:00,90.498,90.499,90.469,90.487,975900004.0
2006-04-27 20:42:00,90.481,90.496,90.462,90.487,936799988.0
2006-04-27 20:43:00,90.481,90.504,90.469,90.5,701399995.0
2006-04-27 20:44:00,90.494,90.507,90.47,90.493,1257699995.0
2006-04-27 20:45:00,90.494,90.502,90.472,90.477,854000004.0
2006-04-27 20:46:00,90.505,90.513,90.481,90.485,735099998.0
2006-04-27 20:47:00,90.49,90.52,90.49,90.508,1308399995.0
2006-04-27 20:48:00,90.491,90.511,90.483,90.505,711499996.0
2006-04-27 20:49:00,90.498,90.515,90.486,90.49,822000007.0
2006-04-27 20:50:00,90.503,90.508,90.478,90.479,790300002.0
2006-04-27 20:51:00,90.495,90.517,90.49,90.517,623299995.0
2006-04-27 20:52:00,90.525,90.55,90.504,90.539,711899990.0
2006-04-27 20:53:00,90.555,90.567,90.533,90.549,1528099998.0
2006-04-27 20:54:00,90.548,90.572,90.54,90.563,435599999.0
2006-04-27 20:55:00,90.539,90.557,90.514,90.548,1077200004.0
2006-04-27 20:56:00,90.542,90.545,90.504,90.504,1066599993.0
2006-04-27 20:57:00,90.523,90.532,90.501,90.513,1624499995.0
2006-04-27 20:58:00,90.53,90.55,90.53,90.54,1703700002.0
2006-04-27 20:59:00,90.513,90.545,90.501,90.524,1703700002.0
2006-04-27 21:00:00,90.55,90.55,90.54,90.54,781800001.0
2006-04-27 21:01:00,90.53,90.54,90.53,90.53,781800001.0
2006-04-27 21:02:00,90.487,90.512,90.486,90.51,781800001.0
2006-04-27 21:03:00,90.504,90.524,90.498,90.514,625100003.0
2006-04-27 21:04:00,90.518,90.527,90.504,90.509,432399995.0
2006-04-27 21:05:00,90.505,90.539,90.505,90.538,243200001.0
2006-04-27 21:06:00,90.521,90.54,90.518,90.539,603899999.0
2006-04-27 21:07:00,90.521,90.548,90.519,90.534,562499998.0
2006-04-27 21:08:00,90.545,90.557,90.529,90.532,575699997.0
2006-04-27 21:09:00,90.537,90.558,90.52,90.52,237599999.0
2006-04-27 21:10:00,90.528,90.532,90.503,90.508,415799998.0
2006-04-27 21:11:00,90.527,90.551,90.515,90.516,323699998.0
2006-04-27 21:12:00,90.521,90.542,90.503,90.541,441499995.0
2006-04-27 21:13:00,90.524,90.553,90.521,90.544,1000200003.0
2006-04-27 21:14:00,90.546,90.546,90.515,90.524,1059199997.0
2006-04-27 21:15:00,90.533,90.546,90.518,90.521,1174499992.0
2006-04-27 21:16:00,90.515,90.537,90.511,90.524,678300001.0
2006-04-27 21:17:00,90.521,90.542,90.509,90.535,1253499999.0
2006-04-27 21:18:00,90.521,90.544,90.513,90.535,607999998.0
2006-04-27 21:19:00,90.532,90.551,90.515,90.541,915499995.0
2006-04-27 21:20:00,90.548,90.557,90.527,90.538,1665899982.0
2006-04-27 21:21:00,90.536,90.555,90.528,90.549,1888499996.0
2006-04-27 21:22:00,90.555,90.565,90.531,90.542,1516199992.0
2006-04-27 21:23:00,90.573,90.599,90.555,90.599,713599999.0
2006-04-27 21:24:00,90.598,90.602,90.565,90.573,852500003.0
2006-04-27 21:25:00,90.577,90.588,90.563,90.569,1130700005.0
2006-04-27 21:26:00,90.566,90.588,90.559,90.585,534500000.0
2006-04-27 21:27:00,90.591,90.609,90.575,90.586,366999997.0
2006-04-27 21:28:00,90.602,90.623,90.596,90.604,247800002.0
2006-04-27 21:29:00,90.607,90.61,90.582,90.594,589899998.0
2006-04-27 21:30:00,90.612,90.619,90.595,90.607,430999998.0
2006-04-27 21:31:00,90.589,90.615,90.589,90.612,193299997.0
2006-04-27 21:32:00,90.609,90.616,90.589,90.609,1211999998.0
2006-04-27 21:33:00,90.589,90.609,90.585,90.604,180599998.0
2006-04-27 21:34:00,90.595,90.608,90.576,90.596,433099996.0
2006-04-27 21:35:00,90.603,90.621,90.588,90.607,377599996.0
2006-04-27 21:36:00,90.567,90.591,90.561,90.574,156799999.0
2006-04-27 21:37:00,90.553,90.592,90.553,90.583,399999997.0
2006-04-27 21:38:00,90.562,90.588,90.562,90.585,408100004.0
2006-04-27 21:39:00,90.581,90.585,90.553,90.576,223000003.0
2006-04-27 21:40:00,90.582,90.589,90.556,90.562,372100000.0
2006-04-27 21:41:00,90.572,90.572,90.54,90.54,511300000.0
2006-04-27 21:42:00,90.566,90.566,90.522,90.522,661299995.0
2006-04-27 21:43:00,90.549,90.573,90.544,90.562,688500005.0
2006-04-27 21:44:00,90.553,90.579,90.548,90.571,1597599999.0
2006-04-27 21:45:00,90.563,90.563,90.527,90.53,976900007.0
2006-04-27 21:46:00,90.557,90.573,90.54,90.54,682199996.0
2006-04-27 21:47:00,90.564,90.571,90.543,90.544,723599992.0
2006-04-27 21:48:00,90.557,90.557,90.532,90.532,225600001.0
2006-04-27 21:49:00,90.551,90.56,90.523,90.526,814399991.0
2006-04-27 21:50:00,90.533,90.559,90.533,90.559,56500000.0
2006-04-27 21:51:00,90.542,90.555,90.527,90.542,376700003.0
2006-04-27 21:52:00,90.524,90.559,90.524,90.553,657099998.0
2006-04-27 21:53:00,90.56,90.56,90.54,90.54,323200000.0
2006-04-27 21:54:00,90.555,90.555,90.529,90.53,194100001.0
2006-04-27 21:55:00,90.543,90.543,90.52,90.524,159999996.0
2006-04-27 21:56:00,90.527,90.536,90.513,90.522,575399994.0
2006-04-27 21:57:00,90.502,90.523,90.496,90.505,254100001.0
2006-04-27 21:58:00,90.51,90.525,90.51,90.525,71900000.0
2006-04-27 21:59:00,90.51,90.532,90.509,90.516,615799997.0
2006-04-27 22:00:00,90.518,90.534,90.496,90.51,624799999.0
2006-04-27 22:01:00,90.534,90.558,90.521,90.529,781600000.0
2006-04-27 22:02:00,90.525,90.538,90.508,90.517,1231100003.0
2006-04-27 22:03:00,90.53,90.541,90.514,90.518,253399998.0
2006-04-27 22:04:00,90.525,90.535,90.502,90.525,686100001.0
2006-04-27 22:05:00,90.527,90.534,90.502,90.511,297800002.0
2006-04-27 22:06:00,90.528,90.533,90.51,90.51,196199998.0
2006-04-27 22:07:00,90.53,90.53,90.508,90.508,126899998.0
2006-04-27 22:08:00,90.504,90.517,90.487,90.507,285300008.0
2006-04-27 22:09:00,90.514,90.514,90.489,90.489,336700001.0
2006-04-27 22:10:00,90.492,90.512,90.47,90.495,197900000.0
2006-04-27 22:11:00,90.51,90.531,90.499,90.51,346699998.0
2006-04-27 22:12:00,90.511,90.533,90.489,90.533,493400005.0
2006-04-27 22:13:00,90.522,90.541,90.508,90.535,671000004.0
2006-04-27 22:14:00,90.526,90.549,90.526,90.545,320900004.0
2006-04-27 22:15:00,90.529,90.547,90.526,90.543,472799996.0
2006-04-27 22:16:00,90.541,90.545,90.514,90.514,498799993.0
2006-04-27 22:17:00,90.515,90.547,90.515,90.547,64300000.0
2006-04-27 22:18:00,90.528,90.547,90.519,90.534,305199997.0
2006-04-27 22:19:00,90.523,90.537,90.509,90.529,288899998.0
2006-04-27 22:20:00,90.517,90.537,90.513,90.537,221399997.0
2006-04-27 22:21:00,90.533,90.54,90.511,90.531,295599998.0
2006-04-27 22:22:00,90.516,90.535,90.502,90.516,549500003.0
2006-04-27 22:23:00,90.509,90.509,90.486,90.49,174599999.0
2006-04-27 22:24:00,90.495,90.513,90.488,90.489,309799996.0
2006-04-27 22:25:00,90.488,90.51,90.488,90.51,222600002.0
2006-04-27 22:26:00,90.497,90.497,90.477,90.478,46999998.0
2006-04-27 22:27:00,90.496,90.515,90.491,90.505,789699999.0
2006-04-27 22:28:00,90.493,90.517,90.491,90.506,363299997.0
2006-04-27 22:29:00,90.515,90.525,90.482,90.482,371299996.0
2006-04-27 22:30:00,90.519,90.533,90.505,90.518,390399997.0
2006-04-27 22:31:00,90.523,90.523,90.503,90.503,97999999.0
2006-04-27 22:32:00,90.49,90.52,90.49,90.513,218399998.0
2006-04-27 22:33:00,90.514,90.514,90.488,90.488,471499996.0
2006-04-27 22:34:00,90.504,90.52,90.488,90.495,496800000.0
2006-04-27 22:35:00,90.503,90.517,90.497,90.499,305900001.0
2006-04-27 22:36:00,90.523,90.531,90.495,90.512,557399999.0
2006-04-27 22:37:00,90.535,90.535,90.513,90.52,128700000.0
2006-04-27 22:38:00,90.523,90.544,90.523,90.543,158299999.0
2006-04-27 22:39:00,90.526,90.543,90.516,90.536,162700001.0
2006-04-27 22:40:00,90.539,90.583,90.529,90.551,373099994.0
2006-04-27 22:41:00,90.559,90.579,90.559,90.575,321799996.0
2006-04-27 22:42:00,90.573,90.576,90.55,90.55,307999996.0
2006-04-27 22:43:00,90.558,90.575,90.543,90.57,573799997.0
2006-04-27 22:44:00,90.577,90.585,90.555,90.555,437600002.0
2006-04-27 22:45:00,90.56,90.582,90.542,90.58,331299998.0
2006-04-27 22:46:00,90.588,90.602,90.567,90.584,368599998.0
2006-04-27 22:47:00,90.6,90.6,90.571,90.579,293800001.0
2006-04-27 22:48:00,90.57,90.59,90.547,90.568,589099998.0
2006-04-27 22:49:00,90.554,90.597,90.554,90.591,547399999.0
2006-04-27 22:50:00,90.597,90.619,90.592,90.61,192500001.0
2006-04-27 22:51:00,90.612,90.633,90.594,90.605,526499997.0
2006-04-27 22:52:00,90.631,90.636,90.614,90.614,120000001.0
2006-04-27 22:53:00,90.63,90.63,90.573,90.598,471799993.0
2006-04-27 22:54:00,90.618,90.629,90.6,90.605,247699995.0
2006-04-27 22:55:00,90.598,90.619,90.586,90.604,510300000.0
2006-04-27 22:56:00,90.58,90.605,90.58,90.6,143200000.0
2006-04-27 22:57:00,90.59,90.609,90.564,90.593,293800004.0
2006-04-27 22:58:00,90.591,90.591,90.569,90.58,100900001.0
2006-04-27 22:59:00,90.56,90.58,90.514,90.563,387399996.0
2006-04-27 23:00:00,90.59,90.59,90.564,90.585,120000003.0
2006-04-27 23:01:00,90.568,90.585,90.563,90.583,129600001.0
2006-04-27 23:02:00,90.584,90.584,90.554,90.564,155700001.0
2006-04-27 23:03:00,90.545,90.565,90.517,90.532,263600002.0
2006-04-27 23:04:00,90.527,90.55,90.505,90.535,302599994.0
2006-04-27 23:05:00,90.52,90.548,90.516,90.525,190199998.0
2006-04-27 23:06:00,90.527,90.566,90.522,90.536,436400001.0
2006-04-27 23:07:00,90.548,90.56,90.521,90.538,232200001.0
2006-04-27 23:08:00,90.528,90.57,90.495,90.495,261399999.0
2006-04-27 23:09:00,90.524,90.561,90.516,90.526,326999996.0
2006-04-27 23:10:00,90.536,90.571,90.534,90.553,160900002.0
2006-04-27 23:11:00,90.55,90.577,90.538,90.538,253199999.0
2006-04-27 23:12:00,90.56,90.58,90.542,90.554,222400001.0
2006-04-27 23:13:00,90.562,90.575,90.537,90.549,208800002.0
2006-04-27 23:14:00,90.563,90.586,90.548,90.572,284799998.0
2006-04-27 23:15:00,90.557,90.585,90.55,90.572,216900002.0
2006-04-27 23:16:00,90.565,90.6,90.561,90.591,273200005.0
2006-04-27 23:17:00,90.54,90.575,90.536,90.55,208400001.0
2006-04-27 23:18:00,90.555,90.575,90.531,90.562,238399996.0
2006-04-27 23:19:00,90.544,90.583,90.53,90.583,166800000.0
2006-04-27 23:20:00,90.592,90.594,90.561,90.574,254100000.0
2006-04-27 23:21:00,90.592,90.6,90.561,90.575,165500000.0
2006-04-27 23:22:00,90.602,90.602,90.552,90.552,138599997.0
2006-04-27 23:23:00,90.597,90.614,90.552,90.562,221500001.0
2006-04-27 23:24:00,90.6,90.62,90.586,90.619,385400001.0
2006-04-27 23:25:00,90.595,90.627,90.594,90.615,250600003.0
2006-04-27 23:26:00,90.65,90.658,90.601,90.606,204499997.0
2006-04-27 23:27:00,90.576,90.642,90.571,90.619,214699998.0
2006-04-27 23:28:00,90.6,90.616,90.598,90.598,185400000.0
2006-04-27 23:29:00,90.599,90.614,90.577,90.588,259100002.0
2006-04-27 23:30:00,90.588,90.592,90.57,90.575,209899997.0
2006-04-27 23:31:00,90.593,90.606,90.577,90.593,164400002.0
2006-04-27 23:32:00,90.602,90.602,90.568,90.571,232399999.0
2006-04-27 23:33:00,90.576,90.588,90.555,90.575,170300001.0
2006-04-27 23:34:00,90.574,90.587,90.554,90.585,308399996.0
2006-04-27 23:35:00,90.591,90.602,90.564,90.587,377199998.0
2006-04-27 23:36:00,90.603,90.615,90.591,90.603,167399997.0
2006-04-27 23:37:00,90.586,90.601,90.579,90.601,144300000.0
2006-04-27 23:38:00,90.604,90.604,90.58,90.581,301499996.0
2006-04-27 23:39:00,90.598,90.598,90.562,90.562,225999998.0
2006-04-27 23:40:00,90.561,90.595,90.561,90.585,185999997.0
2006-04-27 23:41:00,90.583,90.6,90.563,90.59,196000001.0
2006-04-27 23:42:00,90.579,90.6,90.572,90.597,209699999.0
2006-04-27 23:43:00,90.6,90.607,90.582,90.592,166900000.0
2006-04-27 23:44:00,90.567,90.592,90.555,90.575,244700000.0
2006-04-27 23:45:00,90.559,90.559,90.536,90.536,94400001.0
2006-04-27 23:46:00,90.534,90.587,90.534,90.563,336199997.0
2006-04-27 23:47:00,90.576,90.576,90.534,90.547,146600000.0
2006-04-27 23:48:00,90.575,90.581,90.551,90.555,140900000.0
2006-04-27 23:49:00,90.549,90.572,90.548,90.555,133499998.0
2006-04-27 23:50:00,90.544,90.6,90.541,90.6,257800001.0
2006-04-27 23:51:00,90.543,90.586,90.533,90.586,152899998.0
2006-04-27 23:52:00,90.589,90.589,90.548,90.548,144900002.0
2006-04-27 23:53:00,90.538,90.54,90.521,90.535,154099999.0
2006-04-27 23:54:00,90.537,90.54,90.516,90.527,218200000.0
2006-04-27 23:55:00,90.515,90.537,90.515,90.535,176899998.0
2006-04-27 23:56:00,90.535,90.554,90.53,90.545,210900000.0
2006-04-27 23:57:00,90.532,90.559,90.532,90.543,272099998.0
2006-04-27 23:58:00,90.525,90.55,90.525,90.545,180799997.0
2006-04-27 23:59:00,90.526,90.542,90.524,90.538,97099999.0
2006-04-28 00:00:00,90.535,90.54,90.514,90.515,125800000.0
2006-04-28 00:01:00,90.497,90.535,90.496,90.513,300599999.0
2006-04-28 00:02:00,90.515,90.524,90.502,90.523,134700001.0
2006-04-28 00:03:00,90.512,90.529,90.506,90.529,235599999.0
2006-04-28 00:04:00,90.52,90.544,90.506,90.529,137999998.0
2006-04-28 00:05:00,90.54,90.558,90.525,90.558,301100001.0
2006-04-28 00:06:00,90.554,90.559,90.525,90.546,258700000.0
2006-04-28 00:07:00,90.537,90.56,90.533,90.547,220200002.0
2006-04-28 00:08:00,90.528,90.55,90.527,90.533,204400000.0
2006-04-28 00:09:00,90.54,90.56,90.514,90.542,236000004.0
2006-04-28 00:10:00,90.55,90.55,90.53,90.53,49700000.0
2006-04-28 00:11:00,90.525,90.543,90.516,90.537,195200000.0
2006-04-28 00:12:00,90.542,90.552,90.518,90.518,290199998.0
2006-04-28 00:13:00,90.521,90.542,90.52,90.54,271099998.0
2006-04-28 00:14:00,90.534,90.561,90.534,90.539,180000000.0
2006-04-28 00:15:00,90.543,90.579,90.543,90.578,210800001.0
2006-04-28 00:16:00,90.576,90.576,90.539,90.55,279500000.0
2006-04-28 00:17:00,90.565,90.565,90.535,90.535,232700000.0
2006-04-28 00:18:00,90.562,90.566,90.542,90.558,248599999.0
2006-04-28 00:19:00,90.542,90.564,90.536,90.541,117900000.0
2006-04-28 00:20:00,90.535,90.559,90.533,90.551,362499998.0
2006-04-28 00:21:00,90.551,90.58,90.551,90.571,159599998.0
2006-04-28 00:22:00,90.563,90.587,90.563,90.587,161500002.0
2006-04-28 00:23:00,90.566,90.589,90.566,90.585,129800001.0
2006-04-28 00:24:00,90.586,90.586,90.541,90.544,235500000.0
2006-04-28 00:25:00,90.56,90.578,90.547,90.578,101800000.0
2006-04-28 00:26:00,90.57,90.57,90.533,90.533,121199999.0
2006-04-28 00:27:00,90.552,90.552,90.53,90.53,280800002.0
2006-04-28 00:28:00,90.54,90.54,90.518,90.523,154199999.0
2006-04-28 00:29:00,90.552,90.558,90.529,90.549,139600000.0
2006-04-28 00:30:00,90.527,90.545,90.518,90.543,140399998.0
2006-04-28 00:31:00,90.521,90.559,90.52,90.522,462500009.0
2006-04-28 00:32:00,90.521,90.55,90.511,90.532,191899998.0
2006-04-28 00:33:00,90.526,90.542,90.513,90.532,266500002.0
2006-04-28 00:34:00,90.525,90.525,90.481,90.481,55299999.0
2006-04-28 00:35:00,90.515,90.553,90.515,90.528,149999998.0
2006-04-28 00:36:00,90.501,90.547,90.497,90.53,284900000.0
2006-04-28 00:37:00,90.513,90.531,90.502,90.524,356099997.0
2006-04-28 00:38:00,90.51,90.519,90.5,90.504,189900002.0
2006-04-28 00:39:00,90.515,90.52,90.493,90.499,212699999.0
2006-04-28 00:40:00,90.509,90.522,90.493,90.515,210299999.0
2006-04-28 00:41:00,90.52,90.536,90.502,90.515,184899998.0
2006-04-28 00:42:00,90.512,90.512,90.477,90.491,235100000.0
2006-04-28 00:43:00,90.509,90.529,90.499,90.512,161800002.0
2006-04-28 00:44:00,90.513,90.515,90.488,90.488,157499996.0
2006-04-28 00:45:00,90.503,90.522,90.49,90.507,156700001.0
2006-04-28 00:46:00,90.49,90.522,90.486,90.522,180200001.0
2006-04-28 00:47:00,90.515,90.524,90.492,90.509,321199998.0
2006-04-28 00:48:00,90.523,90.529,90.502,90.502,332700002.0
2006-04-28 00:49:00,90.517,90.538,90.515,90.537,176699995.0
2006-04-28 00:50:00,90.523,90.546,90.518,90.546,224999997.0
2006-04-28 00:51:00,90.521,90.551,90.515,90.538,212800001.0
2006-04-28 00:52:00,90.548,90.549,90.523,90.53,230299997.0
2006-04-28 00:53:00,90.543,90.558,90.533,90.538,349399994.0
2006-04-28 00:54:00,90.552,90.556,90.526,90.53,226200001.0
2006-04-28 00:55:00,90.545,90.561,90.53,90.553,139799999.0
2006-04-28 00:56:00,90.524,90.551,90.524,90.541,259799999.0
2006-04-28 00:57:00,90.531,90.546,90.518,90.534,320499997.0
2006-04-28 00:58:00,90.534,90.54,90.515,90.52,191600005.0
2006-04-28 00:59:00,90.547,90.547,90.524,90.535,283600000.0
2006-04-28 01:00:00,90.544,90.568,90.527,90.541,208300003.0
2006-04-28 01:01:00,90.546,90.567,90.546,90.567,66699998.0
2006-04-28 01:02:00,90.583,90.606,90.576,90.592,171799997.0
2006-04-28 01:03:00,90.573,90.594,90.57,90.576,137700000.0
2006-04-28 01:04:00,90.567,90.579,90.555,90.568,122499999.0
2006-04-28 01:05:00,90.574,90.591,90.567,90.572,126900001.0
2006-04-28 01:06:00,90.582,90.59,90.562,90.57,247500001.0
2006-04-28 01:07:00,90.569,90.594,90.564,90.564,220699999.0
2006-04-28 01:08:00,90.587,90.588,90.568,90.576,136700001.0
2006-04-28 01:09:00,90.587,90.596,90.574,90.583,178900001.0
2006-04-28 01:10:00,90.59,90.59,90.57,90.57,98399999.0
2006-04-28 01:11:00,90.578,90.59,90.562,90.59,271100003.0
2006-04-28 01:12:00,90.568,90.587,90.552,90.558,320900002.0
2006-04-28 01:13:00,90.555,90.582,90.554,90.574,231599995.0
2006-04-28 01:14:00,90.553,90.575,90.544,90.563,195300001.0
2006-04-28 01:15:00,90.565,90.567,90.546,90.548,225400000.0
2006-04-28 01:16:00,90.567,90.57,90.54,90.54,301300002.0
2006-04-28 01:17:00,90.55,90.555,90.531,90.534,271500003.0
2006-04-28 01:18:00,90.55,90.55,90.53,90.53,140099995.0
2006-04-28 01:19:00,90.54,90.54,90.519,90.519,196599998.0
2006-04-28 01:20:00,90.529,90.539,90.498,90.498,215100000.0
2006-04-28 01:21:00,90.505,90.534,90.497,90.527,189400001.0
2006-04-28 01:22:00,90.526,90.534,90.509,90.521,22400000.0
2006-04-28 01:23:00,90.52,90.539,90.509,90.53,352400007.0
2006-04-28 01:24:00,90.505,90.543,90.505,90.542,278700001.0
2006-04-28 01:25:00,90.551,90.559,90.527,90.54,124200000.0
2006-04-28 01:26:00,90.57,90.57,90.536,90.536,202599999.0
2006-04-28 01:27:00,90.553,90.56,90.537,90.56,232300002.0
2006-04-28 01:28:00,90.535,90.553,90.531,90.553,168700001.0
2006-04-28 01:29:00,90.519,90.555,90.519,90.538,277700002.0
2006-04-28 01:30:00,90.554,90.594,90.554,90.575,191799995.0
2006-04-28 01:31:00,90.556,90.576,90.554,90.557,222400001.0
2006-04-28 01:32:00,90.553,90.56,90.533,90.548,116300000.0
2006-04-28 01:33:00,90.563,90.577,90.548,90.548,215499998.0
2006-04-28 01:34:00,90.568,90.601,90.567,90.595,304800001.0
2006-04-28 01:35:00,90.581,90.607,90.581,90.593,260000000.0
2006-04-28 01:36:00,90.595,90.608,90.572,90.59,181799998.0
2006-04-28 01:37:00,90.583,90.598,90.57,90.592,229000002.0
2006-04-28 01:38:00,90.594,90.606,90.583,90.602,206699999.0
2006-04-28 01:39:00,90.591,90.591,90.569,90.577,256599998.0
2006-04-28 01:40:00,90.576,90.595,90.571,90.592,157499999.0
2006-04-28 01:41:00,90.577,90.606,90.577,90.598,309599998.0
2006-04-28 01:42:00,90.578,90.595,90.566,90.588,98400002.0
2006-04-28 01:43:00,90.582,90.6,90.58,90.595,251299995.0
2006-04-28 01:44:00,90.577,90.598,90.575,90.598,76800000.0
2006-04-28 01:45:00,90.586,90.6,90.57,90.59,102899999.0
2006-04-28 01:46:00,90.595,90.605,90.583,90.59,133299998.0
2006-04-28 01:47:00,90.593,90.593,90.572,90.572,127599999.0
2006-04-28 01:48:00,90.593,90.6,90.571,90.591,260300001.0
2006-04-28 01:49:00,90.573,90.593,90.571,90.593,186800003.0
2006-04-28 01:50:00,90.586,90.602,90.566,90.574,225699998.0
2006-04-28 01:51:00,90.582,90.595,90.57,90.595,318000003.0
2006-04-28 01:52:00,90.576,90.601,90.576,90.595,303199997.0
2006-04-28 01:53:00,90.592,90.593,90.565,90.565,299700002.0
2006-04-28 01:54:00,90.573,90.594,90.571,90.594,267000000.0
2006-04-28 01:55:00,90.597,90.597,90.566,90.566,92700000.0
2006-04-28 01:56:00,90.57,90.584,90.552,90.56,291100000.0
2006-04-28 01:57:00,90.577,90.588,90.562,90.568,295800002.0
2006-04-28 01:58:00,90.599,90.605,90.581,90.591,319499997.0
2006-04-28 01:59:00,90.598,90.615,90.578,90.598,271800001.0
2006-04-28 02:00:00,90.588,90.617,90.588,90.616,130899999.0
2006-04-28 02:01:00,90.617,90.625,90.593,90.593,228799997.0
2006-04-28 02:02:00,90.607,90.607,90.585,90.594,202399999.0
2006-04-28 02:03:00,90.583,90.606,90.572,90.59,288899999.0
2006-04-28 02:04:00,90.588,90.615,90.588,90.597,145900000.0
2006-04-28 02:05:00,90.591,90.627,90.591,90.627,154999996.0
2006-04-28 02:06:00,90.607,90.623,90.602,90.606,184599996.0
2006-04-28 02:07:00,90.624,90.625,90.602,90.608,241899999.0
2006-04-28 02:08:00,90.613,90.654,90.612,90.654,246299996.0
2006-04-28 02:09:00,90.659,90.671,90.643,90.643,263900002.0
2006-04-28 02:10:00,90.66,90.67,90.646,90.651,124100001.0
2006-04-28 02:11:00,90.645,90.678,90.637,90.661,363300003.0
2006-04-28 02:12:00,90.654,90.675,90.653,90.667,160299999.0
2006-04-28 02:13:00,90.662,90.67,90.644,90.67,273699999.0
2006-04-28 02:14:00,90.678,90.678,90.647,90.649,276499999.0
2006-04-28 02:15:00,90.647,90.671,90.647,90.665,240999999.0
2006-04-28 02:16:00,90.639,90.673,90.629,90.645,216000000.0
2006-04-28 02:17:00,90.642,90.642,90.579,90.6,207700000.0
2006-04-28 02:18:00,90.599,90.608,90.584,90.59,180300002.0
2006-04-28 02:19:00,90.576,90.614,90.576,90.614,226099997.0
2006-04-28 02:20:00,90.59,90.608,90.584,90.599,132999999.0
2006-04-28 02:21:00,90.574,90.59,90.569,90.584,185799995.0
2006-04-28 02:22:00,90.567,90.594,90.56,90.574,256700006.0
2006-04-28 02:23:00,90.595,90.635,90.591,90.621,204900001.0
2006-04-28 02:24:00,90.637,90.637,90.607,90.607,220800001.0
2006-04-28 02:25:00,90.633,90.639,90.612,90.618,199400001.0
2006-04-28 02:26:00,90.642,90.642,90.607,90.607,190199998.0
2006-04-28 02:27:00,90.641,90.641,90.615,90.617,354899996.0
2006-04-28 02:28:00,90.631,90.644,90.613,90.624,162600001.0
2006-04-28 02:29:00,90.627,90.646,90.621,90.633,297999998.0
2006-04-28 02:30:00,90.62,90.627,90.603,90.605,194600000.0
2006-04-28 02:31:00,90.618,90.626,90.593,90.6,280100002.0
2006-04-28 02:32:00,90.606,90.624,90.597,90.597,250900001.0
2006-04-28 02:33:00,90.606,90.614,90.579,90.593,123299999.0
2006-04-28 02:34:00,90.585,90.6,90.561,90.58,315600003.0
2006-04-28 02:35:00,90.588,90.593,90.568,90.577,248000001.0
2006-04-28 02:36:00,90.595,90.6,90.578,90.588,270599996.0
2006-04-28 02:37:00,90.59,90.605,90.573,90.598,227200002.0
2006-04-28 02:38:00,90.604,90.63,90.604,90.63,66900001.0
2006-04-28 02:39:00,90.638,90.646,90.623,90.623,243199997.0
2006-04-28 02:40:00,90.627,90.633,90.608,90.621,145300002.0
2006-04-28 02:41:00,90.621,90.638,90.61,90.638,304799999.0
2006-04-28 02:42:00,90.62,90.644,90.617,90.623,370300000.0
2006-04-28 02:43:00,90.617,90.65,90.617,90.64,279600000.0
2006-04-28 02:44:00,90.645,90.649,90.625,90.636,277199998.0
2006-04-28 02:45:00,90.642,90.643,90.624,90.632,113200001.0
2006-04-28 02:46:00,90.631,90.65,90.621,90.642,234199997.0
2006-04-28 02:47:00,90.647,90.647,90.62,90.647,230000002.0
2006-04-28 02:48:00,90.648,90.654,90.629,90.632,314700003.0
2006-04-28 02:49:00,90.64,90.664,90.631,90.643,268000003.0
2006-04-28 02:50:00,90.652,90.665,90.641,90.66,148500001.0
2006-04-28 02:51:00,90.653,90.671,90.641,90.658,137299998.0
2006-04-28 02:52:00,90.661,90.67,90.642,90.642,197799999.0
2006-04-28 02:53:00,90.63,90.666,90.63,90.654,214299997.0
2006-04-28 02:54:00,90.65,90.692,90.64,90.675,107000001.0
2006-04-28 02:55:00,90.685,90.698,90.668,90.683,235000001.0
2006-04-28 02:56:00,90.69,90.69,90.666,90.668,468600002.0
2006-04-28 02:57:00,90.666,90.689,90.665,90.671,203600000.0
2006-04-28 02:58:00,90.692,90.705,90.683,90.692,53700001.0
2006-04-28 02:59:00,90.689,90.711,90.683,90.703,314700002.0
2006-04-28 03:00:00,90.693,90.726,90.686,90.726,227899997.0
2006-04-28 03:01:00,90.7,90.715,90.688,90.699,187400001.0
2006-04-28 03:02:00,90.695,90.695,90.671,90.671,197899996.0
2006-04-28 03:03:00,90.66,90.678,90.649,90.671,88799998.0
2006-04-28 03:04:00,90.672,90.693,90.661,90.674,174399999.0
2006-04-28 03:05:00,90.674,90.688,90.655,90.668,301500001.0
2006-04-28 03:06:00,90.661,90.682,90.655,90.655,97199999.0
2006-04-28 03:07:00,90.673,90.678,90.653,90.658,142399997.0
2006-04-28 03:08:00,90.666,90.678,90.654,90.666,333199995.0
2006-04-28 03:09:00,90.666,90.677,90.653,90.664,165899996.0
2006-04-28 03:10:00,90.659,90.685,90.656,90.677,359200000.0
2006-04-28 03:11:00,90.651,90.666,90.638,90.655,279599998.0
2006-04-28 03:12:00,90.637,90.668,90.637,90.668,131800001.0
2006-04-28 03:13:00,90.672,90.675,90.653,90.659,331500003.0
2006-04-28 03:14:00,90.664,90.691,90.664,90.679,156700000.0
2006-04-28 03:15:00,90.682,90.683,90.663,90.663,65399999.0
2006-04-28 03:16:00,90.694,90.706,90.673,90.696,62700000.0
2006-04-28 03:17:00,90.709,90.719,90.688,90.712,350500002.0
2006-04-28 03:18:00,90.72,90.729,90.704,90.707,305400003.0
2006-04-28 03:19:00,90.719,90.743,90.715,90.728,133599999.0
2006-04-28 03:20:00,90.705,90.72,90.693,90.719,262900002.0
2006-04-28 03:21:00,90.706,90.735,90.706,90.722,339400000.0
2006-04-28 03:22:00,90.704,90.722,90.693,90.722,258000001.0
2006-04-28 03:23:00,90.725,90.725,90.696,90.704,248900000.0
2006-04-28 03:24:00,90.712,90.729,90.703,90.717,174999997.0
2006-04-28 03:25:00,90.72,90.72,90.691,90.699,444800002.0
2006-04-28 03:26:00,90.706,90.718,90.696,90.713,148799999.0
2006-04-28 03:27:00,90.714,90.719,90.699,90.708,221499999.0
2006-04-28 03:28:00,90.695,90.716,90.694,90.707,300899999.0
2006-04-28 03:29:00,90.707,90.714,90.691,90.708,147000000.0
2006-04-28 03:30:00,90.701,90.715,90.686,90.701,106700001.0
2006-04-28 03:31:00,90.707,90.707,90.683,90.684,263399996.0
2006-04-28 03:32:00,90.715,90.727,90.697,90.705,210899999.0
2006-04-28 03:33:00,90.727,90.736,90.712,90.712,322999997.0
2006-04-28 03:34:00,90.727,90.732,90.707,90.707,237899997.0
2006-04-28 03:35:00,90.701,90.739,90.701,90.717,280000000.0
2006-04-28 03:36:00,90.698,90.713,90.694,90.713,139199997.0
2006-04-28 03:37:00,90.706,90.729,90.703,90.72,198600005.0
2006-04-28 03:38:00,90.688,90.71,90.684,90.687,199000000.0
2006-04-28 03:39:00,90.708,90.735,90.693,90.71,136999999.0
2006-04-28 03:40:00,90.736,90.764,90.716,90.736,214899999.0
2006-04-28 03:41:00,90.724,90.74,90.718,90.722,228999999.0
2006-04-28 03:42:00,90.723,90.742,90.713,90.729,252499999.0
2006-04-28 03:43:00,90.709,90.723,90.695,90.713,200400001.0
2006-04-28 03:44:00,90.686,90.705,90.646,90.698,247999996.0
2006-04-28 03:45:00,90.664,90.691,90.662,90.663,241300000.0
2006-04-28 03:46:00,90.672,90.676,90.647,90.65,222199999.0
2006-04-28 03:47:00,90.679,90.694,90.665,90.665,232000004.0
2006-04-28 03:48:00,90.662,90.68,90.651,90.68,142100001.0
2006-04-28 03:49:00,90.671,90.692,90.662,90.69,307700001.0
2006-04-28 03:50:00,90.67,90.689,90.658,90.668,169800001.0
2006-04-28 03:51:00,90.669,90.688,90.658,90.679,185000001.0
2006-04-28 03:52:00,90.687,90.704,90.667,90.687,327299999.0
2006-04-28 03:53:00,90.675,90.709,90.675,90.703,292499998.0
2006-04-28 03:54:00,90.707,90.714,90.693,90.693,147900000.0
2006-04-28 03:55:00,90.697,90.716,90.697,90.716,61200002.0
2006-04-28 03:56:00,90.722,90.722,90.696,90.7,167400000.0
2006-04-28 03:57:00,90.711,90.733,90.707,90.719,110099999.0
2006-04-28 03:58:00,90.702,90.729,90.691,90.711,187399999.0
2006-04-28 03:59:00,90.703,90.724,90.694,90.705,149599999.0
2006-04-28 04:00:00,90.722,90.745,90.705,90.745,247600005.0
2006-04-28 04:01:00,90.735,90.749,90.728,90.728,164499997.0
2006-04-28 04:02:00,90.708,90.734,90.708,90.714,253299998.0
2006-04-28 04:03:00,90.704,90.721,90.7,90.705,248800001.0
2006-04-28 04:04:00,90.695,90.719,90.695,90.719,116200000.0
2006-04-28 04:05:00,90.694,90.708,90.667,90.695,120299998.0
2006-04-28 04:06:00,90.686,90.702,90.664,90.685,221800000.0
2006-04-28 04:07:00,90.71,90.71,90.694,90.694,41700000.0
2006-04-28 04:08:00,90.717,90.717,90.681,90.689,85800000.0
2006-04-28 04:09:00,90.681,90.701,90.667,90.684,175300000.0
2006-04-28 04:10:00,90.671,90.699,90.669,90.699,226800000.0
2006-04-28 04:11:00,90.693,90.696,90.665,90.687,299500002.0
2006-04-28 04:12:00,90.686,90.71,90.676,90.702,152899997.0
2006-04-28 04:13:00,90.69,90.704,90.683,90.7,275500000.0
2006-04-28 04:14:00,90.69,90.69,90.662,90.683,191500000.0
2006-04-28 04:15:00,90.685,90.69,90.67,90.678,221700004.0
2006-04-28 04:16:00,90.683,90.684,90.663,90.667,312300004.0
2006-04-28 04:17:00,90.67,90.69,90.67,90.69,112700000.0
2006-04-28 04:18:00,90.688,90.7,90.674,90.675,204799999.0
2006-04-28 04:19:00,90.674,90.694,90.666,90.666,251899998.0
2006-04-28 04:20:00,90.673,90.688,90.648,90.669,359500007.0
2006-04-28 04:21:00,90.695,90.695,90.661,90.661,78399999.0
2006-04-28 04:22:00,90.682,90.701,90.678,90.7,158299999.0
2006-04-28 04:23:00,90.697,90.697,90.678,90.679,152699999.0
2006-04-28 04:24:00,90.665,90.688,90.665,90.684,151199999.0
2006-04-28 04:25:00,90.686,90.686,90.648,90.653,179299998.0
2006-04-28 04:26:00,90.667,90.677,90.642,90.659,168999994.0
2006-04-28 04:27:00,90.641,90.673,90.641,90.673,216500000.0
2006-04-28 04:28:00,90.668,90.685,90.663,90.683,310000000.0
2006-04-28 04:29:00,90.668,90.687,90.664,90.666,369699997.0
2006-04-28 04:30:00,90.674,90.677,90.649,90.677,323200003.0
2006-04-28 04:31:00,90.65,90.674,90.65,90.651,100299999.0
2006-04-28 04:32:00,90.661,90.682,90.659,90.67,142199997.0
2006-04-28 04:33:00,90.655,90.682,90.655,90.681,182600000.0
2006-04-28 04:34:00,90.686,90.691,90.668,90.691,158400000.0
2006-04-28 04:35:00,90.694,90.699,90.679,90.687,246499997.0
2006-04-28 04:36:00,90.696,90.699,90.675,90.687,220799999.0
2006-04-28 04:37:00,90.675,90.698,90.675,90.695,180000000.0
2006-04-28 04:38:00,90.698,90.7,90.676,90.695,249000001.0
2006-04-28 04:39:00,90.705,90.712,90.679,90.701,286299996.0
2006-04-28 04:40:00,90.705,90.711,90.683,90.69,271599998.0
2006-04-28 04:41:00,90.694,90.717,90.69,90.712,198999999.0
2006-04-28 04:42:00,90.711,90.733,90.708,90.733,93299999.0
2006-04-28 04:43:00,90.733,90.733,90.714,90.717,193799999.0
2006-04-28 04:44:00,90.74,90.74,90.719,90.719,165099998.0
2006-04-28 04:45:00,90.735,90.735,90.703,90.708,155399999.0
2006-04-28 04:46:00,90.707,90.737,90.704,90.734,318800005.0
2006-04-28 04:47:00,90.717,90.736,90.703,90.722,208399997.0
2006-04-28 04:48:00,90.705,90.721,90.705,90.719,65599997.0
2006-04-28 04:49:00,90.723,90.725,90.705,90.706,192599999.0
2006-04-28 04:50:00,90.718,90.725,90.698,90.702,294600002.0
2006-04-28 04:51:00,90.707,90.708,90.682,90.682,153400003.0
2006-04-28 04:52:00,90.703,90.717,90.685,90.717,188499998.0
2006-04-28 04:53:00,90.705,90.725,90.701,90.715,292100004.0
2006-04-28 04:54:00,90.707,90.72,90.695,90.713,103400002.0
2006-04-28 04:55:00,90.717,90.72,90.693,90.693,157500002.0
2006-04-28 04:56:00,90.706,90.719,90.687,90.699,261600000.0
2006-04-28 04:57:00,90.714,90.714,90.693,90.695,191600002.0
2006-04-28 04:58:00,90.716,90.716,90.697,90.697,70699999.0
2006-04-28 04:59:00,90.705,90.716,90.686,90.695,150400002.0
2006-04-28 05:00:00,90.691,90.717,90.69,90.717,295000000.0
2006-04-28 05:01:00,90.672,90.71,90.672,90.71,88300001.0
2006-04-28 05:02:00,90.683,90.705,90.665,90.697,257999994.0
2006-04-28 05:03:00,90.705,90.713,90.697,90.699,100300003.0
2006-04-28 05:04:00,90.703,90.726,90.695,90.707,321800001.0
2006-04-28 05:05:00,90.706,90.735,90.705,90.73,130400000.0
2006-04-28 05:06:00,90.727,90.731,90.709,90.711,291199997.0
2006-04-28 05:07:00,90.714,90.729,90.712,90.729,13500000.0
2006-04-28 05:08:00,90.731,90.731,90.701,90.703,127799999.0
2006-04-28 05:09:00,90.715,90.737,90.699,90.734,208599996.0
2006-04-28 05:10:00,90.716,90.733,90.701,90.733,181499999.0
2006-04-28 05:11:00,90.737,90.737,90.705,90.705,51500000.0
2006-04-28 05:12:00,90.714,90.735,90.71,90.725,133299998.0
2006-04-28 05:13:00,90.729,90.729,90.704,90.704,61099999.0
2006-04-28 05:14:00,90.71,90.733,90.71,90.732,222299999.0
2006-04-28 05:15:00,90.724,90.733,90.71,90.712,273200002.0
2006-04-28 05:16:00,90.724,90.741,90.724,90.737,134800000.0
2006-04-28 05:17:00,90.733,90.738,90.716,90.726,202999998.0
2006-04-28 05:18:00,90.742,90.742,90.7,90.71,312799998.0
2006-04-28 05:19:00,90.732,90.743,90.721,90.736,209299999.0
2006-04-28 05:20:00,90.724,90.736,90.721,90.731,76100001.0
2006-04-28 05:21:00,90.726,90.74,90.716,90.732,201200002.0
2006-04-28 05:22:00,90.717,90.736,90.71,90.711,193399999.0
2006-04-28 05:23:00,90.731,90.744,90.709,90.73,165800001.0
2006-04-28 05:24:00,90.725,90.744,90.717,90.741,218999997.0
2006-04-28 05:25:00,90.738,90.738,90.705,90.732,200199999.0
2006-04-28 05:26:00,90.723,90.732,90.703,90.72,237599998.0
2006-04-28 05:27:00,90.719,90.73,90.71,90.725,192700001.0
2006-04-28 05:28:00,90.717,90.717,90.694,90.694,44400001.0
2006-04-28 05:29:00,90.717,90.743,90.717,90.727,82900000.0
2006-04-28 05:30:00,90.728,90.746,90.719,90.727,162100003.0
2006-04-28 05:31:00,90.716,90.731,90.714,90.729,46200000.0
2006-04-28 05:32:00,90.709,90.726,90.707,90.723,260099997.0
2006-04-28 05:33:00,90.71,90.73,90.71,90.73,160700001.0
2006-04-28 05:34:00,90.715,90.727,90.692,90.727,173600000.0
2006-04-28 05:35:00,90.73,90.73,90.72,90.72,49600001.0
2006-04-28 05:36:00,90.727,90.727,90.715,90.715,8000000.0
2006-04-28 05:37:00,90.719,90.732,90.712,90.712,36900000.0
2006-04-28 05:38:00,90.728,90.733,90.712,90.721,327000000.0
2006-04-28 05:39:00,90.727,90.736,90.707,90.716,134099999.0
2006-04-28 05:40:00,90.732,90.732,90.7,90.713,123899998.0
2006-04-28 05:41:00,90.735,90.735,90.72,90.72,9300000.0
2006-04-28 05:42:00,90.716,90.731,90.714,90.729,73099999.0
2006-04-28 05:43:00,90.732,90.738,90.708,90.725,88799998.0
2006-04-28 05:44:00,90.734,90.748,90.721,90.724,195199998.0
2006-04-28 05:45:00,90.744,90.744,90.721,90.742,109100002.0
2006-04-28 05:46:00,90.737,90.745,90.72,90.723,258899999.0
2006-04-28 05:47:00,90.718,90.747,90.686,90.747,157200004.0
2006-04-28 05:48:00,90.734,90.747,90.716,90.732,157299998.0
2006-04-28 05:49:00,90.727,90.741,90.713,90.733,245899995.0
2006-04-28 05:50:00,90.717,90.742,90.717,90.739,198199998.0
2006-04-28 05:51:00,90.746,90.752,90.715,90.742,250999998.0
2006-04-28 05:52:00,90.74,90.75,90.722,90.729,220099999.0
2006-04-28 05:53:00,90.746,90.746,90.72,90.725,192800001.0
2006-04-28 05:54:00,90.727,90.735,90.711,90.713,224000002.0
2006-04-28 05:55:00,90.69,90.732,90.69,90.732,289500001.0
2006-04-28 05:56:00,90.719,90.746,90.718,90.736,198100001.0
2006-04-28 05:57:00,90.737,90.737,90.713,90.713,103800001.0
2006-04-28 05:58:00,90.708,90.723,90.697,90.717,220500000.0
2006-04-28 05:59:00,90.72,90.72,90.698,90.698,65699999.0
2006-04-28 06:00:00,90.702,90.746,90.701,90.746,178899999.0
2006-04-28 06:01:00,90.73,90.75,90.717,90.74,103100002.0
2006-04-28 06:02:00,90.737,90.748,90.721,90.729,66400001.0
2006-04-28 06:03:00,90.757,90.764,90.74,90.743,262199998.0
2006-04-28 06:04:00,90.723,90.754,90.722,90.747,130400000.0
2006-04-28 06:05:00,90.737,90.756,90.735,90.75,240900001.0
2006-04-28 06:06:00,90.75,90.76,90.731,90.752,216500000.0
2006-04-28 06:07:00,90.73,90.757,90.726,90.738,326700005.0
2006-04-28 06:08:00,90.732,90.747,90.717,90.732,284300001.0
2006-04-28 06:09:00,90.725,90.728,90.705,90.72,118300000.0
2006-04-28 06:10:00,90.703,90.729,90.696,90.714,252199998.0
2006-04-28 06:11:00,90.697,90.737,90.685,90.737,128399997.0
2006-04-28 06:12:00,90.741,90.743,90.714,90.736,250799999.0
2006-04-28 06:13:00,90.711,90.727,90.709,90.723,41000000.0
2006-04-28 06:14:00,90.697,90.714,90.69,90.697,141300001.0
2006-04-28 06:15:00,90.69,90.719,90.69,90.715,152599997.0
2006-04-28 06:16:00,90.712,90.723,90.698,90.712,111700001.0
2006-04-28 06:17:00,90.71,90.722,90.692,90.702,228399999.0
2006-04-28 06:18:00,90.705,90.717,90.694,90.717,83100000.0
2006-04-28 06:19:00,90.71,90.72,90.71,90.72,26900001.0
2006-04-28 06:20:00,90.71,90.72,90.71,90.72,93100000.0
2006-04-28 06:21:00,90.706,90.715,90.683,90.69,223899997.0
2006-04-28 06:22:00,90.701,90.701,90.685,90.685,126600001.0
2006-04-28 06:23:00,90.695,90.698,90.681,90.685,78899999.0
2006-04-28 06:24:00,90.702,90.704,90.678,90.679,170100000.0
2006-04-28 06:25:00,90.668,90.701,90.667,90.68,310799997.0
2006-04-28 06:26:00,90.674,90.693,90.674,90.693,78600000.0
2006-04-28 06:27:00,90.682,90.706,90.682,90.696,228999999.0
2006-04-28 06:28:00,90.695,90.702,90.665,90.665,250900000.0
2006-04-28 06:29:00,90.681,90.698,90.672,90.674,193199999.0
2006-04-28 06:30:00,90.675,90.697,90.67,90.679,308300005.0
2006-04-28 06:31:00,90.689,90.689,90.656,90.678,208999999.0
2006-04-28 06:32:00,90.672,90.677,90.643,90.677,251199996.0
2006-04-28 06:33:00,90.672,90.678,90.646,90.663,230200001.0
2006-04-28 06:34:00,90.666,90.678,90.653,90.653,98899999.0
2006-04-28 06:35:00,90.673,90.681,90.649,90.661,217899998.0
2006-04-28 06:36:00,90.666,90.688,90.666,90.684,196499998.0
2006-04-28 06:37:00,90.687,90.687,90.653,90.653,81600000.0
2006-04-28 06:38:00,90.679,90.679,90.649,90.649,74799999.0
2006-04-28 06:39:00,90.67,90.685,90.67,90.685,40700000.0
2006-04-28 06:40:00,90.669,90.688,90.667,90.682,99999998.0
2006-04-28 06:41:00,90.665,90.69,90.665,90.683,224100004.0
2006-04-28 06:42:00,90.682,90.684,90.652,90.678,251000004.0
2006-04-28 06:43:00,90.658,90.68,90.637,90.65,137300001.0
2006-04-28 06:44:00,90.639,90.652,90.623,90.623,170499998.0
2006-04-28 06:45:00,90.64,90.658,90.622,90.642,239899998.0
2006-04-28 06:46:00,90.647,90.659,90.638,90.644,160599999.0
2006-04-28 06:47:00,90.658,90.673,90.641,90.66,163800001.0
2006-04-28 06:48:00,90.634,90.663,90.634,90.65,146399998.0
2006-04-28 06:49:00,90.638,90.651,90.62,90.622,176799999.0
2006-04-28 06:50:00,90.62,90.642,90.62,90.621,345099997.0
2006-04-28 06:51:00,90.635,90.64,90.62,90.63,244899994.0
2006-04-28 06:52:00,90.632,90.634,90.603,90.615,259500000.0
2006-04-28 06:53:00,90.632,90.643,90.614,90.635,186499998.0
2006-04-28 06:54:00,90.623,90.643,90.622,90.643,113599999.0
2006-04-28 06:55:00,90.647,90.647,90.624,90.627,212699997.0
2006-04-28 06:56:00,90.623,90.642,90.606,90.636,263500002.0
2006-04-28 06:57:00,90.643,90.657,90.632,90.657,171000000.0
2006-04-28 06:58:00,90.648,90.666,90.637,90.653,242199999.0
2006-04-28 06:59:00,90.632,90.655,90.631,90.65,295899998.0
2006-04-28 07:00:00,90.645,90.645,90.62,90.62,208900000.0
2006-04-28 07:01:00,90.652,90.657,90.634,90.645,210200000.0
2006-04-28 07:02:00,90.653,90.654,90.632,90.634,146099999.0
2006-04-28 07:03:00,90.645,90.645,90.62,90.62,62200000.0
2006-04-28 07:04:00,90.632,90.658,90.632,90.658,261400000.0
2006-04-28 07:05:00,90.655,90.655,90.634,90.639,174799997.0
2006-04-28 07:06:00,90.636,90.651,90.634,90.649,15600000.0
2006-04-28 07:07:00,90.633,90.657,90.632,90.647,89999999.0
2006-04-28 07:08:00,90.629,90.652,90.629,90.649,124200000.0
2006-04-28 07:09:00,90.652,90.665,90.652,90.665,104899998.0
2006-04-28 07:10:00,90.66,90.66,90.641,90.641,95800000.0
2006-04-28 07:11:00,90.657,90.657,90.638,90.645,150699999.0
2006-04-28 07:12:00,90.641,90.667,90.636,90.656,294999996.0
2006-04-28 07:13:00,90.66,90.665,90.635,90.649,177299999.0
2006-04-28 07:14:00,90.654,90.659,90.64,90.64,500900001.0
2006-04-28 07:15:00,90.646,90.665,90.639,90.665,147699998.0
2006-04-28 07:16:00,90.658,90.67,90.638,90.658,136899999.0
2006-04-28 07:17:00,90.646,90.676,90.646,90.668,211699999.0
2006-04-28 07:18:00,90.672,90.68,90.654,90.654,348599998.0
2006-04-28 07:19:00,90.647,90.663,90.638,90.653,361700002.0
2006-04-28 07:20:00,90.654,90.657,90.638,90.639,282300004.0
2006-04-28 07:21:00,90.656,90.663,90.64,90.653,135599999.0
2006-04-28 07:22:00,90.662,90.662,90.631,90.645,163599996.0
2006-04-28 07:23:00,90.652,90.66,90.624,90.655,323699995.0
2006-04-28 07:24:00,90.659,90.664,90.643,90.662,311899999.0
2006-04-28 07:25:00,90.655,90.655,90.637,90.638,152599998.0
2006-04-28 07:26:00,90.645,90.658,90.615,90.649,190300000.0
2006-04-28 07:27:00,90.619,90.654,90.619,90.645,193800002.0
2006-04-28 07:28:00,90.643,90.652,90.626,90.636,202600001.0
2006-04-28 07:29:00,90.66,90.671,90.641,90.65,322099999.0
2006-04-28 07:30:00,90.673,90.685,90.662,90.662,176100000.0
2006-04-28 07:31:00,90.662,90.682,90.653,90.655,212299997.0
2006-04-28 07:32:00,90.658,90.67,90.65,90.665,206699995.0
2006-04-28 07:33:00,90.665,90.67,90.627,90.655,125599998.0
2006-04-28 07:34:00,90.644,90.663,90.635,90.655,233399996.0
2006-04-28 07:35:00,90.653,90.653,90.629,90.632,446099993.0
2006-04-28 07:36:00,90.638,90.651,90.623,90.644,190299999.0
2006-04-28 07:37:00,90.639,90.639,90.609,90.624,335299998.0
2006-04-28 07:38:00,90.629,90.639,90.613,90.639,82499998.0
2006-04-28 07:39:00,90.642,90.647,90.62,90.622,249599995.0
2006-04-28 07:40:00,90.622,90.64,90.622,90.64,47499999.0
2006-04-28 07:41:00,90.647,90.65,90.628,90.633,310000003.0
2006-04-28 07:42:00,90.637,90.649,90.623,90.635,280199997.0
2006-04-28 07:43:00,90.629,90.649,90.627,90.642,227299997.0
2006-04-28 07:44:00,90.638,90.647,90.613,90.635,155099998.0
2006-04-28 07:45:00,90.621,90.642,90.602,90.616,208699999.0
2006-04-28 07:46:00,90.611,90.639,90.605,90.618,124299999.0
2006-04-28 07:47:00,90.62,90.636,90.616,90.634,116799999.0
2006-04-28 07:48:00,90.61,90.626,90.603,90.616,110099999.0
2006-04-28 07:49:00,90.617,90.625,90.603,90.603,232600003.0
2006-04-28 07:50:00,90.616,90.623,90.6,90.607,197199999.0
2006-04-28 07:51:00,90.631,90.633,90.604,90.604,144199997.0
2006-04-28 07:52:00,90.586,90.612,90.586,90.612,245499999.0
2006-04-28 07:53:00,90.605,90.63,90.599,90.614,227999999.0
2006-04-28 07:54:00,90.608,90.632,90.608,90.632,139299995.0
2006-04-28 07:55:00,90.637,90.637,90.611,90.611,355199999.0
2006-04-28 07:56:00,90.621,90.621,90.598,90.598,174499999.0
2006-04-28 07:57:00,90.595,90.624,90.595,90.596,197900000.0
2006-04-28 07:58:00,90.584,90.61,90.584,90.606,179099997.0
2006-04-28 07:59:00,90.601,90.601,90.571,90.578,114099998.0
2006-04-28 08:00:00,90.585,90.614,90.574,90.588,307699998.0
2006-04-28 08:01:00,90.563,90.586,90.542,90.557,202999999.0
2006-04-28 08:02:00,90.564,90.591,90.562,90.591,132899998.0
2006-04-28 08:03:00,90.561,90.58,90.542,90.574,271599998.0
2006-04-28 08:04:00,90.57,90.588,90.561,90.573,210399999.0
2006-04-28 08:05:00,90.547,90.563,90.542,90.557,200699998.0
2006-04-28 08:06:00,90.558,90.581,90.554,90.554,154000002.0
2006-04-28 08:07:00,90.522,90.547,90.504,90.517,273700001.0
2006-04-28 08:08:00,90.517,90.518,90.481,90.481,243999999.0
2006-04-28 08:09:00,90.489,90.511,90.471,90.501,199300006.0
2006-04-28 08:10:00,90.509,90.516,90.492,90.515,296400000.0
2006-04-28 08:11:00,90.503,90.537,90.494,90.515,237799999.0
2006-04-28 08:12:00,90.509,90.527,90.5,90.515,219599998.0
2006-04-28 08:13:00,90.501,90.516,90.48,90.501,287599998.0
2006-04-28 08:14:00,90.514,90.524,90.496,90.496,265199996.0
2006-04-28 08:15:00,90.507,90.514,90.481,90.492,247099996.0
2006-04-28 08:16:00,90.504,90.522,90.487,90.489,181900001.0
2006-04-28 08:17:00,90.512,90.52,90.494,90.52,210999997.0
2006-04-28 08:18:00,90.517,90.538,90.504,90.51,151500001.0
2006-04-28 08:19:00,90.54,90.544,90.512,90.519,171299998.0
2006-04-28 08:20:00,90.534,90.545,90.51,90.525,181000000.0
2006-04-28 08:21:00,90.521,90.538,90.512,90.538,198500003.0
2006-04-28 08:22:00,90.523,90.549,90.523,90.535,179599999.0
2006-04-28 08:23:00,90.537,90.545,90.519,90.544,252099998.0
2006-04-28 08:24:00,90.55,90.569,90.531,90.544,255399998.0
2006-04-28 08:25:00,90.575,90.581,90.554,90.58,246200003.0
2006-04-28 08:26:00,90.548,90.567,90.54,90.563,176700001.0
2006-04-28 08:27:00,90.545,90.58,90.54,90.58,390399997.0
2006-04-28 08:28:00,90.572,90.632,90.572,90.605,164599999.0
2006-04-28 08:29:00,90.599,90.61,90.572,90.572,126000000.0
2006-04-28 08:30:00,90.578,90.588,90.542,90.566,198700002.0
2006-04-28 08:31:00,90.596,90.596,90.557,90.578,188899996.0
2006-04-28 08:32:00,90.559,90.584,90.554,90.584,211700001.0
2006-04-28 08:33:00,90.589,90.601,90.565,90.582,164599999.0
2006-04-28 08:34:00,90.564,90.581,90.555,90.575,173600000.0
2006-04-28 08:35:00,90.556,90.584,90.554,90.584,191200001.0
2006-04-28 08:36:00,90.583,90.586,90.56,90.562,327100003.0
2006-04-28 08:37:00,90.582,90.582,90.547,90.551,217999998.0
2006-04-28 08:38:00,90.558,90.566,90.535,90.555,317800000.0
2006-04-28 08:39:00,90.545,90.554,90.524,90.538,260799999.0
2006-04-28 08:40:00,90.559,90.577,90.554,90.559,222100002.0
2006-04-28 08:41:00,90.543,90.561,90.536,90.549,217799999.0
2006-04-28 08:42:00,90.553,90.614,90.548,90.595,215600001.0
2006-04-28 08:43:00,90.609,90.644,90.607,90.644,193000000.0
2006-04-28 08:44:00,90.65,90.659,90.624,90.646,153500000.0
2006-04-28 08:45:00,90.668,90.698,90.664,90.682,327799999.0
2006-04-28 08:46:00,90.683,90.723,90.678,90.712,230199998.0
2006-04-28 08:47:00,90.688,90.715,90.685,90.699,263699997.0
2006-04-28 08:48:00,90.706,90.721,90.68,90.68,322600000.0
2006-04-28 08:49:00,90.684,90.701,90.668,90.687,337200005.0
2006-04-28 08:50:00,90.673,90.694,90.653,90.653,213500000.0
2006-04-28 08:51:00,90.651,90.655,90.607,90.607,201200003.0
2006-04-28 08:52:00,90.662,90.662,90.632,90.632,88999999.0
2006-04-28 08:53:00,90.645,90.645,90.602,90.602,171899998.0
2006-04-28 08:54:00,90.616,90.618,90.579,90.579,120100001.0
2006-04-28 08:55:00,90.559,90.597,90.559,90.582,151500002.0
2006-04-28 08:56:00,90.587,90.614,90.582,90.6,383199999.0
2006-04-28 08:57:00,90.591,90.622,90.591,90.618,326300001.0
2006-04-28 08:58:00,90.618,90.618,90.592,90.592,202999998.0
2006-04-28 08:59:00,90.586,90.621,90.586,90.621,117299998.0
2006-04-28 09:00:00,90.614,90.627,90.595,90.618,303199997.0
2006-04-28 09:01:00,90.6,90.625,90.597,90.61,331699998.0
2006-04-28 09:02:00,90.607,90.607,90.582,90.589,199699999.0
2006-04-28 09:03:00,90.582,90.597,90.561,90.575,254800002.0
2006-04-28 09:04:00,90.555,90.591,90.555,90.578,171300001.0
2006-04-28 09:05:00,90.584,90.611,90.576,90.584,275499996.0
2006-04-28 09:06:00,90.602,90.606,90.575,90.575,245699998.0
2006-04-28 09:07:00,90.597,90.605,90.573,90.573,302900002.0
2006-04-28 09:08:00,90.572,90.589,90.549,90.563,209700001.0
2006-04-28 09:09:00,90.577,90.599,90.567,90.581,152600000.0
2006-04-28 09:10:00,90.592,90.614,90.582,90.599,282599999.0
2006-04-28 09:11:00,90.616,90.635,90.614,90.635,119600001.0
2006-04-28 09:12:00,90.63,90.639,90.602,90.626,230400000.0
2006-04-28 09:13:00,90.616,90.631,90.616,90.631,59099997.0
2006-04-28 09:14:00,90.612,90.642,90.607,90.622,151500000.0
2006-04-28 09:15:00,90.633,90.648,90.623,90.626,205200003.0
2006-04-28 09:16:00,90.658,90.689,90.658,90.689,154899999.0
2006-04-28 09:17:00,90.692,90.73,90.684,90.709,188900000.0
2006-04-28 09:18:00,90.707,90.739,90.707,90.715,184899998.0
2006-04-28 09:19:00,90.739,90.741,90.7,90.73,343199996.0
2006-04-28 09:20:00,90.742,90.748,90.715,90.73,411400000.0
2006-04-28 09:21:00,90.753,90.759,90.734,90.737,208300001.0
2006-04-28 09:22:00,90.746,90.755,90.726,90.732,303800001.0
2006-04-28 09:23:00,90.74,90.771,90.729,90.743,194699999.0
2006-04-28 09:24:00,90.765,90.765,90.729,90.729,174900003.0
2006-04-28 09:25:00,90.727,90.767,90.717,90.751,271400000.0
2006-04-28 09:26:00,90.745,90.747,90.727,90.737,39099999.0
2006-04-28 09:27:00,90.745,90.753,90.724,90.735,314899998.0
2006-04-28 09:28:00,90.747,90.783,90.747,90.774,351699999.0
2006-04-28 09:29:00,90.778,90.778,90.751,90.758,188400002.0
2006-04-28 09:30:00,90.761,90.775,90.747,90.775,170100000.0
2006-04-28 09:31:00,90.777,90.788,90.77,90.785,178299997.0
2006-04-28 09:32:00,90.782,90.795,90.765,90.778,359600001.0
2006-04-28 09:33:00,90.78,90.795,90.751,90.765,189600000.0
2006-04-28 09:34:00,90.755,90.763,90.736,90.746,177799999.0
2006-04-28 09:35:00,90.749,90.785,90.749,90.774,265899995.0
2006-04-28 09:36:00,90.775,90.795,90.766,90.787,211500000.0
2006-04-28 09:37:00,90.785,90.795,90.756,90.764,210899999.0
2006-04-28 09:38:00,90.766,90.802,90.765,90.795,364900001.0
2006-04-28 09:39:00,90.777,90.811,90.777,90.806,289300002.0
2006-04-28 09:40:00,90.802,90.817,90.792,90.807,302899997.0
2006-04-28 09:41:00,90.796,90.822,90.787,90.82,188599997.0
2006-04-28 09:42:00,90.804,90.827,90.795,90.827,178699999.0
2006-04-28 09:43:00,90.814,90.825,90.799,90.816,222200000.0
2006-04-28 09:44:00,90.812,90.823,90.779,90.79,188500001.0
2006-04-28 09:45:00,90.782,90.799,90.769,90.783,233599997.0
2006-04-28 09:46:00,90.787,90.792,90.772,90.772,249300000.0
2006-04-28 09:47:00,90.766,90.804,90.766,90.804,174700002.0
2006-04-28 09:48:00,90.804,90.817,90.785,90.803,312499999.0
2006-04-28 09:49:00,90.812,90.812,90.795,90.795,214599998.0
2006-04-28 09:50:00,90.819,90.885,90.819,90.882,246099997.0
2006-04-28 09:51:00,90.885,90.919,90.881,90.896,293699993.0
2006-04-28 09:52:00,90.87,90.893,90.87,90.89,209400003.0
2006-04-28 09:53:00,90.864,90.888,90.862,90.887,230600003.0
2006-04-28 09:54:00,90.884,90.897,90.872,90.882,142500001.0
2006-04-28 09:55:00,90.868,90.879,90.847,90.859,182599999.0
2006-04-28 09:56:00,90.875,90.905,90.875,90.9,250599997.0
2006-04-28 09:57:00,90.888,90.9,90.869,90.876,444099999.0
2006-04-28 09:58:00,90.897,90.904,90.856,90.875,314300001.0
2006-04-28 09:59:00,90.871,90.891,90.859,90.875,155699997.0
2006-04-28 10:00:00,90.894,90.946,90.892,90.946,133900001.0
2006-04-28 10:01:00,90.952,90.971,90.932,90.957,293999998.0
2006-04-28 10:02:00,90.951,90.969,90.944,90.954,160100000.0
2006-04-28 10:03:00,90.933,90.964,90.932,90.944,159499999.0
2006-04-28 10:04:00,90.947,90.958,90.943,90.958,64800000.0
2006-04-28 10:05:00,90.967,90.969,90.941,90.946,398299999.0
2006-04-28 10:06:00,90.954,90.979,90.947,90.976,240299997.0
2006-04-28 10:07:00,90.973,90.999,90.967,90.978,112499999.0
2006-04-28 10:08:00,91.009,91.036,90.994,91.006,161699999.0
2006-04-28 10:09:00,90.998,91.027,90.998,91.003,206500000.0
2006-04-28 10:10:00,90.989,91.022,90.989,91.004,179300001.0
2006-04-28 10:11:00,90.994,91.01,90.992,91.01,208800002.0
2006-04-28 10:12:00,90.988,91.015,90.986,91.003,188399998.0
2006-04-28 10:13:00,91.006,91.006,90.983,90.985,180600000.0
2006-04-28 10:14:00,90.964,90.981,90.961,90.976,46000000.0
2006-04-28 10:15:00,90.964,90.977,90.935,90.947,287600000.0
2006-04-28 10:16:00,90.937,90.969,90.917,90.953,224299996.0
2006-04-28 10:17:00,90.947,90.979,90.943,90.961,181799996.0
2006-04-28 10:18:00,90.943,90.96,90.94,90.955,121999998.0
2006-04-28 10:19:00,90.933,90.961,90.933,90.961,308400002.0
2006-04-28 10:20:00,90.965,90.965,90.921,90.935,348800001.0
2006-04-28 10:21:00,90.923,90.948,90.923,90.933,178400000.0
2006-04-28 10:22:00,90.935,90.956,90.932,90.949,367999995.0
2006-04-28 10:23:00,90.939,90.985,90.939,90.982,272199998.0
2006-04-28 10:24:00,90.984,90.992,90.966,90.977,318699995.0
2006-04-28 10:25:00,90.967,90.989,90.967,90.977,362100001.0
2006-04-28 10:26:00,90.992,90.995,90.968,90.968,237700000.0
2006-04-28 10:27:00,90.962,90.996,90.96,90.98,482000001.0
2006-04-28 10:28:00,90.963,90.993,90.96,90.972,250300000.0
2006-04-28 10:29:00,90.95,90.973,90.947,90.961,289200001.0
2006-04-28 10:30:00,90.945,90.963,90.93,90.95,126899999.0
2006-04-28 10:31:00,90.969,91.0,90.943,90.975,145500000.0
2006-04-28 10:32:00,90.989,91.028,90.989,91.017,192899998.0
2006-04-28 10:33:00,90.999,91.018,90.971,90.985,218499999.0
2006-04-28 10:34:00,90.985,90.992,90.966,90.969,214899998.0
2006-04-28 10:35:00,90.975,90.986,90.961,90.965,347599999.0
2006-04-28 10:36:00,90.964,91.014,90.958,91.014,302399997.0
2006-04-28 10:37:00,90.983,91.008,90.966,90.984,350799997.0
2006-04-28 10:38:00,90.963,90.988,90.962,90.964,233100001.0
2006-04-28 10:39:00,90.998,90.998,90.978,90.981,131200001.0
2006-04-28 10:40:00,90.978,91.006,90.977,90.989,191500003.0
2006-04-28 10:41:00,90.976,90.991,90.957,90.969,249099996.0
2006-04-28 10:42:00,90.953,90.973,90.949,90.968,332999997.0
2006-04-28 10:43:00,90.946,90.971,90.934,90.971,237900002.0
2006-04-28 10:44:00,90.963,90.977,90.947,90.967,232500001.0
2006-04-28 10:45:00,90.968,90.986,90.959,90.972,354200000.0
2006-04-28 10:46:00,90.972,90.993,90.962,90.978,174999998.0
2006-04-28 10:47:00,90.999,91.022,90.992,91.021,258800000.0
2006-04-28 10:48:00,91.015,91.015,90.985,90.985,206700000.0
2006-04-28 10:49:00,91.023,91.028,91.003,91.009,247600003.0
2006-04-28 10:50:00,91.036,91.045,91.024,91.031,223399999.0
2006-04-28 10:51:00,91.034,91.054,91.029,91.034,215599998.0
2006-04-28 10:52:00,91.024,91.044,91.009,91.024,202999998.0
2006-04-28 10:53:00,91.023,91.037,91.001,91.024,264600004.0
2006-04-28 10:54:00,90.986,91.011,90.956,90.991,284199997.0
2006-04-28 10:55:00,90.986,91.019,90.974,91.004,341099999.0
2006-04-28 10:56:00,91.001,91.003,90.972,90.99,175900000.0
2006-04-28 10:57:00,90.98,91.0,90.959,90.972,267699999.0
2006-04-28 10:58:00,90.962,90.994,90.956,90.994,262699998.0
2006-04-28 10:59:00,90.991,91.02,90.983,90.983,293699999.0
2006-04-28 11:00:00,91.0,91.011,90.977,90.977,99800000.0
2006-04-28 11:01:00,91.001,91.001,90.966,90.976,167900000.0
2006-04-28 11:02:00,90.985,91.005,90.973,90.995,289699997.0
2006-04-28 11:03:00,90.987,91.001,90.971,91.001,147499999.0
2006-04-28 11:04:00,90.993,91.008,90.985,91.005,239600001.0
2006-04-28 11:05:00,90.986,91.018,90.985,90.995,185200001.0
2006-04-28 11:06:00,91.001,91.003,90.967,90.972,194200001.0
2006-04-28 11:07:00,90.962,90.98,90.956,90.98,264099997.0
2006-04-28 11:08:00,90.954,90.977,90.946,90.962,267199998.0
2006-04-28 11:09:00,90.953,90.985,90.947,90.955,207799997.0
2006-04-28 11:10:00,90.963,90.969,90.946,90.95,230099998.0
2006-04-28 11:11:00,90.961,90.976,90.939,90.96,300099995.0
2006-04-28 11:12:00,90.975,90.975,90.94,90.94,167399998.0
2006-04-28 11:13:00,90.949,90.975,90.949,90.974,281699999.0
2006-04-28 11:14:00,90.974,90.999,90.969,90.994,360600002.0
2006-04-28 11:15:00,90.995,91.004,90.977,90.982,230700001.0
2006-04-28 11:16:00,90.994,91.013,90.983,91.013,197199996.0
2006-04-28 11:17:00,91.021,91.052,91.009,91.052,128000000.0
2006-04-28 11:18:00,91.058,91.08,91.047,91.054,344300001.0
2006-04-28 11:19:00,91.046,91.066,91.046,91.047,158400001.0
2006-04-28 11:20:00,91.051,91.085,91.045,91.085,510900002.0
2006-04-28 11:21:00,91.079,91.079,91.047,91.047,278000000.0
2006-04-28 11:22:00,91.037,91.066,91.036,91.066,226499999.0
2006-04-28 11:23:00,91.048,91.073,91.047,91.068,197299997.0
2006-04-28 11:24:00,91.077,91.085,91.064,91.082,314499998.0
2006-04-28 11:25:00,91.088,91.088,91.055,91.061,219699999.0
2006-04-28 11:26:00,91.082,91.091,91.064,91.064,399499996.0
2006-04-28 11:27:00,91.086,91.125,91.078,91.097,97500000.0
2006-04-28 11:28:00,91.127,91.128,91.093,91.096,197400000.0
2006-04-28 11:29:00,91.097,91.097,91.03,91.062,151299997.0
2006-04-28 11:30:00,91.094,91.175,91.094,91.171,286599995.0
2006-04-28 11:31:00,91.195,91.246,91.195,91.218,159199996.0
2006-04-28 11:32:00,91.214,91.226,91.186,91.217,206199998.0
2006-04-28 11:33:00,91.188,91.203,91.116,91.116,260400000.0
2006-04-28 11:34:00,91.1,91.133,91.1,91.133,340799999.0
2006-04-28 11:35:00,91.116,91.15,91.116,91.15,148299999.0
2006-04-28 11:36:00,91.134,91.157,91.12,91.136,231100002.0
2006-04-28 11:37:00,91.122,91.122,91.09,91.094,227300003.0
2006-04-28 11:38:00,91.088,91.11,91.079,91.11,350700002.0
2006-04-28 11:39:00,91.101,91.133,91.101,91.132,272099999.0
2006-04-28 11:40:00,91.112,91.127,91.087,91.119,407700005.0
2006-04-28 11:41:00,91.122,91.123,91.093,91.098,277100001.0
2006-04-28 11:42:00,91.122,91.133,91.108,91.111,214400001.0
2006-04-28 11:43:00,91.123,91.13,91.104,91.104,212799998.0
2006-04-28 11:44:00,91.116,91.127,91.101,91.114,338899998.0
2006-04-28 11:45:00,91.127,91.15,91.114,91.14,238099998.0
2006-04-28 11:46:00,91.15,91.156,91.137,91.137,184199999.0
2006-04-28 11:47:00,91.136,91.138,91.103,91.113,233100004.0
2006-04-28 11:48:00,91.086,91.108,91.08,91.083,200099999.0
2006-04-28 11:49:00,91.087,91.125,91.087,91.125,284600001.0
2006-04-28 11:50:00,91.126,91.139,91.109,91.115,246899996.0
2006-04-28 11:51:00,91.121,91.135,91.109,91.115,260000000.0
2006-04-28 11:52:00,91.13,91.143,91.118,91.14,262099997.0
2006-04-28 11:53:00,91.135,91.157,91.125,91.157,280399998.0
2006-04-28 11:54:00,91.143,91.166,91.138,91.153,245799995.0
2006-04-28 11:55:00,91.155,91.164,91.132,91.132,190499998.0
2006-04-28 11:56:00,91.156,91.169,91.139,91.157,253299998.0
2006-04-28 11:57:00,91.14,91.16,91.137,91.155,212800000.0
2006-04-28 11:58:00,91.133,91.173,91.133,91.164,186100000.0
2006-04-28 11:59:00,91.152,91.181,91.147,91.159,372800001.0
2006-04-28 12:00:00,91.14,91.17,91.135,91.17,322099998.0
2006-04-28 12:01:00,91.153,91.153,91.113,91.125,222199996.0
2006-04-28 12:02:00,91.135,91.135,91.09,91.117,260100001.0
2006-04-28 12:03:00,91.111,91.131,91.105,91.129,178200001.0
2006-04-28 12:04:00,91.112,91.131,91.109,91.117,176000000.0
2006-04-28 12:05:00,91.119,91.129,91.106,91.107,180400000.0
2006-04-28 12:06:00,91.104,91.127,91.098,91.127,279299996.0
2006-04-28 12:07:00,91.125,91.14,91.11,91.117,369899997.0
2006-04-28 12:08:00,91.125,91.146,91.125,91.139,228800002.0
2006-04-28 12:09:00,91.134,91.153,91.124,91.132,223199999.0
2006-04-28 12:10:00,91.149,91.181,91.149,91.165,231699998.0
2006-04-28 12:11:00,91.172,91.173,91.148,91.164,292700001.0
2006-04-28 12:12:00,91.16,91.168,91.126,91.126,259100001.0
2006-04-28 12:13:00,91.148,91.148,91.11,91.11,198199998.0
2006-04-28 12:14:00,91.135,91.135,91.107,91.118,250400000.0
2006-04-28 12:15:00,91.128,91.128,91.088,91.095,268600000.0
2006-04-28 12:16:00,91.104,91.122,91.088,91.1,205300001.0
2006-04-28 12:17:00,91.1,91.136,91.1,91.127,200200001.0
2006-04-28 12:18:00,91.135,91.14,91.112,91.112,124700000.0
2006-04-28 12:19:00,91.133,91.143,91.12,91.121,196899997.0
2006-04-28 12:20:00,91.118,91.14,91.114,91.13,212299998.0
2006-04-28 12:21:00,91.121,91.123,91.093,91.101,357800003.0
2006-04-28 12:22:00,91.096,91.119,91.096,91.119,94099998.0
2006-04-28 12:23:00,91.115,91.127,91.097,91.103,125599999.0
2006-04-28 12:24:00,91.124,91.144,91.107,91.129,229900000.0
2006-04-28 12:25:00,91.145,91.166,91.13,91.143,158099997.0
2006-04-28 12:26:00,91.177,91.177,91.152,91.162,72000000.0
2006-04-28 12:27:00,91.153,91.156,91.132,91.138,200899997.0
2006-04-28 12:28:00,91.135,91.152,91.127,91.143,293600000.0
2006-04-28 12:29:00,91.128,91.144,91.112,91.123,300200000.0
2006-04-28 12:30:00,91.108,91.119,91.092,91.094,200899999.0
2006-04-28 12:31:00,91.118,91.14,91.114,91.122,257300000.0
2006-04-28 12:32:00,91.143,91.143,91.121,91.125,305200002.0
2006-04-28 12:33:00,91.129,91.148,91.116,91.129,93500000.0
2006-04-28 12:34:00,91.145,91.145,91.118,91.118,121299999.0
2006-04-28 12:35:00,91.109,91.149,91.106,91.147,370199998.0
2006-04-28 12:36:00,91.128,91.149,91.12,91.133,175799996.0
2006-04-28 12:37:00,91.143,91.162,91.125,91.151,197299998.0
2006-04-28 12:38:00,91.163,91.178,91.148,91.166,200300001.0
2006-04-28 12:39:00,91.173,91.177,91.147,91.163,98700000.0
2006-04-28 12:40:00,91.175,91.183,91.159,91.159,96299999.0
2006-04-28 12:41:00,91.191,91.191,91.171,91.178,114500000.0
2006-04-28 12:42:00,91.168,91.189,91.165,91.171,142400001.0
2006-04-28 12:43:00,91.183,91.186,91.162,91.168,223899999.0
2006-04-28 12:44:00,91.19,91.2,91.176,91.189,189500001.0
2006-04-28 12:45:00,91.192,91.192,91.158,91.164,219899998.0
2006-04-28 12:46:00,91.15,91.173,91.135,91.151,304199997.0
2006-04-28 12:47:00,91.127,91.153,91.126,91.137,313799995.0
2006-04-28 12:48:00,91.126,91.145,91.12,91.142,319999997.0
2006-04-28 12:49:00,91.154,91.154,91.137,91.137,87299998.0
2006-04-28 12:50:00,91.139,91.15,91.128,91.129,168999999.0
2006-04-28 12:51:00,91.122,91.147,91.115,91.147,191399999.0
2006-04-28 12:52:00,91.141,91.175,91.141,91.169,207099997.0
2006-04-28 12:53:00,91.172,91.188,91.122,91.122,227899998.0
2006-04-28 12:54:00,91.145,91.169,91.119,91.134,115600001.0
2006-04-28 12:55:00,91.118,91.122,91.094,91.106,96799998.0
2006-04-28 12:56:00,91.118,91.13,91.095,91.101,260900000.0
2006-04-28 12:57:00,91.112,91.119,91.098,91.113,187400000.0
2006-04-28 12:58:00,91.106,91.136,91.106,91.131,275300000.0
2006-04-28 12:59:00,91.138,91.139,91.092,91.092,213999998.0
2006-04-28 13:00:00,91.114,91.143,91.11,91.131,237000000.0
2006-04-28 13:01:00,91.125,91.131,91.099,91.13,221399997.0
2006-04-28 13:02:00,91.135,91.14,91.114,91.115,219899995.0
2006-04-28 13:03:00,91.139,91.15,91.123,91.144,85399999.0
2006-04-28 13:04:00,91.142,91.178,91.142,91.175,236700001.0
2006-04-28 13:05:00,91.158,91.173,91.148,91.163,116100001.0
2006-04-28 13:06:00,91.155,91.155,91.123,91.135,191899998.0
2006-04-28 13:07:00,91.134,91.154,91.115,91.115,354899998.0
2006-04-28 13:08:00,91.148,91.157,91.136,91.142,207200002.0
2006-04-28 13:09:00,91.122,91.145,91.114,91.135,222199999.0
2006-04-28 13:10:00,91.136,91.143,91.102,91.102,177600000.0
2006-04-28 13:11:00,91.108,91.113,91.086,91.092,267099997.0
2006-04-28 13:12:00,91.103,91.111,91.084,91.086,230500000.0
2006-04-28 13:13:00,91.091,91.108,91.079,91.081,304100000.0
2006-04-28 13:14:00,91.095,91.107,91.076,91.076,196600003.0
2006-04-28 13:15:00,91.067,91.084,91.054,91.077,242399998.0
2006-04-28 13:16:00,91.089,91.089,91.056,91.083,315699999.0
2006-04-28 13:17:00,91.086,91.086,91.02,91.05,208799999.0
2006-04-28 13:18:00,91.077,91.077,91.047,91.049,303000000.0
2006-04-28 13:19:00,91.066,91.077,91.05,91.05,191199998.0
2006-04-28 13:20:00,91.059,91.061,91.045,91.045,26900000.0
2006-04-28 13:21:00,91.046,91.061,91.036,91.048,236900000.0
2006-04-28 13:22:00,91.049,91.072,91.036,91.046,220899996.0
2006-04-28 13:23:00,91.065,91.09,91.055,91.067,168299998.0
2006-04-28 13:24:00,91.07,91.094,91.06,91.094,122600000.0
2006-04-28 13:25:00,91.074,91.104,91.074,91.096,215800002.0
2006-04-28 13:26:00,91.097,91.097,91.07,91.075,304399999.0
2006-04-28 13:27:00,91.079,91.097,91.068,91.07,184200001.0
2006-04-28 13:28:00,91.103,91.128,91.097,91.103,228599997.0
2006-04-28 13:29:00,91.122,91.122,91.09,91.099,194400000.0
2006-04-28 13:30:00,91.094,91.108,91.073,91.107,239899994.0
2006-04-28 13:31:00,91.105,91.105,91.084,91.093,273100001.0
2006-04-28 13:32:00,91.094,91.107,91.078,91.078,195700000.0
2006-04-28 13:33:00,91.088,91.088,91.066,91.066,158599998.0
2006-04-28 13:34:00,91.065,91.08,91.052,91.061,232899999.0
2006-04-28 13:35:00,91.08,91.109,91.068,91.109,192400000.0
2006-04-28 13:36:00,91.108,91.122,91.098,91.098,247299998.0
2006-04-28 13:37:00,91.113,91.121,91.092,91.097,284799999.0
2006-04-28 13:38:00,91.128,91.14,91.107,91.107,178899998.0
2006-04-28 13:39:00,91.142,91.148,91.118,91.135,159800000.0
2006-04-28 13:40:00,91.141,91.156,91.133,91.148,265500003.0
2006-04-28 13:41:00,91.137,91.166,91.137,91.162,235000001.0
2006-04-28 13:42:00,91.152,91.173,91.145,91.16,231599996.0
2006-04-28 13:43:00,91.16,91.173,91.15,91.167,184899999.0
2006-04-28 13:44:00,91.156,91.168,91.137,91.148,185099997.0
2006-04-28 13:45:00,91.134,91.162,91.127,91.144,187900000.0
2006-04-28 13:46:00,91.142,91.15,91.123,91.132,240799995.0
2006-04-28 13:47:00,91.142,91.157,91.124,91.146,322799998.0
2006-04-28 13:48:00,91.113,91.13,91.101,91.101,102399998.0
2006-04-28 13:49:00,91.111,91.139,91.111,91.125,331700003.0
2006-04-28 13:50:00,91.11,91.138,91.101,91.138,257500000.0
2006-04-28 13:51:00,91.123,91.144,91.12,91.133,290799997.0
2006-04-28 13:52:00,91.129,91.144,91.111,91.123,220100000.0
2006-04-28 13:53:00,91.132,91.173,91.132,91.16,343599996.0
2006-04-28 13:54:00,91.162,91.176,91.139,91.152,232400001.0
2006-04-28 13:55:00,91.163,91.213,91.142,91.189,185500002.0
2006-04-28 13:56:00,91.224,91.236,91.208,91.215,159099999.0
2006-04-28 13:57:00,91.203,91.203,91.158,91.164,257499999.0
2006-04-28 13:58:00,91.182,91.197,91.165,91.165,94099999.0
2006-04-28 13:59:00,91.158,91.173,91.14,91.155,204399999.0
2006-04-28 14:00:00,91.158,91.168,91.136,91.154,229500000.0
2006-04-28 14:01:00,91.157,91.169,91.142,91.168,213600001.0
2006-04-28 14:02:00,91.161,91.172,91.133,91.162,188499997.0
2006-04-28 14:03:00,91.164,91.166,91.145,91.145,157299998.0
2006-04-28 14:04:00,91.146,91.158,91.128,91.148,217400002.0
2006-04-28 14:05:00,91.152,91.152,91.122,91.122,176599999.0
2006-04-28 14:06:00,91.126,91.163,91.126,91.151,235300003.0
2006-04-28 14:07:00,91.153,91.157,91.134,91.137,201099999.0
2006-04-28 14:08:00,91.168,91.168,91.14,91.14,185600000.0
2006-04-28 14:09:00,91.158,91.16,91.136,91.153,301299997.0
2006-04-28 14:10:00,91.152,91.166,91.119,91.15,229799998.0
2006-04-28 14:11:00,91.147,91.17,91.14,91.165,316899998.0
2006-04-28 14:12:00,91.167,91.167,91.137,91.137,253099999.0
2006-04-28 14:13:00,91.161,91.168,91.146,91.146,293400002.0
2006-04-28 14:14:00,91.162,91.174,91.158,91.174,75199998.0
2006-04-28 14:15:00,91.184,91.188,91.167,91.169,211199996.0
2006-04-28 14:16:00,91.185,91.193,91.168,91.168,210299994.0
2006-04-28 14:17:00,91.16,91.179,91.155,91.168,115400001.0
2006-04-28 14:18:00,91.166,91.166,91.129,91.129,252899999.0
2006-04-28 14:19:00,91.146,91.166,91.125,91.154,285700001.0
2006-04-28 14:20:00,91.162,91.163,91.124,91.134,258900004.0
2006-04-28 14:21:00,91.163,91.173,91.149,91.149,286799997.0
2006-04-28 14:22:00,91.133,91.17,91.133,91.163,104700000.0
2006-04-28 14:23:00,91.156,91.163,91.125,91.137,265099999.0
2006-04-28 14:24:00,91.157,91.181,91.149,91.169,192499999.0
2006-04-28 14:25:00,91.174,91.179,91.148,91.164,214699998.0
2006-04-28 14:26:00,91.16,91.192,91.16,91.176,217099999.0
2006-04-28 14:27:00,91.167,91.201,91.167,91.201,123599999.0
2006-04-28 14:28:00,91.189,91.189,91.155,91.171,83000000.0
2006-04-28 14:29:00,91.158,91.173,91.115,91.124,366800000.0
2006-04-28 14:30:00,91.112,91.182,91.092,91.148,151999997.0
2006-04-28 14:31:00,91.166,91.178,91.11,91.157,338099996.0
2006-04-28 14:32:00,91.114,91.171,91.114,91.155,227099997.0
2006-04-28 14:33:00,91.141,91.162,91.126,91.135,247100002.0
2006-04-28 14:34:00,91.151,91.18,91.14,91.151,130599999.0
2006-04-28 14:35:00,91.175,91.214,91.175,91.186,199000001.0
2006-04-28 14:36:00,91.194,91.201,91.17,91.183,194499994.0
2006-04-28 14:37:00,91.186,91.229,91.179,91.229,259099999.0
2006-04-28 14:38:00,91.225,91.244,91.208,91.228,378700003.0
2006-04-28 14:39:00,91.224,91.248,91.213,91.248,207000001.0
2006-04-28 14:40:00,91.249,91.249,91.226,91.226,70299998.0
2006-04-28 14:41:00,91.222,91.23,91.208,91.227,362599995.0
2006-04-28 14:42:00,91.208,91.237,91.208,91.237,135400002.0
2006-04-28 14:43:00,91.247,91.256,91.235,91.244,169599997.0
2006-04-28 14:44:00,91.247,91.252,91.231,91.233,300199996.0
2006-04-28 14:45:00,91.224,91.243,91.209,91.233,255899999.0
2006-04-28 14:46:00,91.234,91.264,91.215,91.249,133600002.0
2006-04-28 14:47:00,91.241,91.26,91.208,91.244,167999999.0
2006-04-28 14:48:00,91.235,91.248,91.218,91.222,359199998.0
2006-04-28 14:49:00,91.234,91.241,91.209,91.209,239300001.0
2006-04-28 14:50:00,91.217,91.232,91.2,91.225,239300003.0
2006-04-28 14:51:00,91.234,91.249,91.217,91.249,222400002.0
2006-04-28 14:52:00,91.239,91.262,91.234,91.25,246500001.0
2006-04-28 14:53:00,91.232,91.261,91.232,91.255,179200000.0
2006-04-28 14:54:00,91.247,91.274,91.242,91.273,259299998.0
2006-04-28 14:55:00,91.287,91.298,91.253,91.27,470599997.0
2006-04-28 14:56:00,91.287,91.301,91.271,91.279,216200002.0
2006-04-28 14:57:00,91.299,91.319,91.285,91.308,199599999.0
2006-04-28 14:58:00,91.291,91.318,91.285,91.318,113199999.0
2006-04-28 14:59:00,91.298,91.338,91.266,91.311,64800001.0
2006-04-28 15:00:00,91.337,91.364,91.329,91.352,208000003.0
2006-04-28 15:01:00,91.349,91.367,91.345,91.345,113099998.0
2006-04-28 15:02:00,91.351,91.377,91.342,91.377,235800000.0
2006-04-28 15:03:00,91.378,91.384,91.354,91.376,246300002.0
2006-04-28 15:04:00,91.357,91.376,91.356,91.373,191799998.0
2006-04-28 15:05:00,91.363,91.374,91.337,91.359,241700001.0
2006-04-28 15:06:00,91.37,91.377,91.352,91.353,202999999.0
2006-04-28 15:07:00,91.35,91.37,91.343,91.348,209700000.0
2006-04-28 15:08:00,91.359,91.359,91.331,91.341,264800004.0
2006-04-28 15:09:00,91.356,91.356,91.329,91.35,211200001.0
2006-04-28 15:10:00,91.347,91.354,91.322,91.322,254699999.0
2006-04-28 15:11:00,91.335,91.345,91.317,91.317,173000002.0
2006-04-28 15:12:00,91.332,91.332,91.305,91.314,206199999.0
2006-04-28 15:13:00,91.298,91.34,91.297,91.34,294700000.0
2006-04-28 15:14:00,91.319,91.336,91.307,91.325,202600002.0
2006-04-28 15:15:00,91.308,91.348,91.304,91.339,235099997.0
2006-04-28 15:16:00,91.311,91.335,91.305,91.318,260899999.0
2006-04-28 15:17:00,91.299,91.319,91.294,91.319,447299998.0
2006-04-28 15:18:00,91.29,91.309,91.283,91.297,143700000.0
2006-04-28 15:19:00,91.302,91.311,91.276,91.276,301400000.0
2006-04-28 15:20:00,91.281,91.305,91.275,91.293,192499999.0
2006-04-28 15:21:00,91.29,91.307,91.269,91.291,204399997.0
2006-04-28 15:22:00,91.303,91.303,91.236,91.276,233400002.0
2006-04-28 15:23:00,91.28,91.296,91.267,91.279,252999996.0
2006-04-28 15:24:00,91.283,91.302,91.276,91.276,268899999.0
2006-04-28 15:25:00,91.275,91.291,91.266,91.282,155299998.0
2006-04-28 15:26:00,91.263,91.283,91.256,91.275,267399992.0
2006-04-28 15:27:00,91.26,91.287,91.249,91.287,239199994.0
2006-04-28 15:28:00,91.285,91.285,91.259,91.259,178399999.0
2006-04-28 15:29:00,91.277,91.291,91.259,91.288,163100001.0
2006-04-28 15:30:00,91.289,91.302,91.275,91.289,153600004.0
2006-04-28 15:31:00,91.263,91.291,91.263,91.291,267100000.0
2006-04-28 15:32:00,91.279,91.305,91.279,91.286,235200000.0
2006-04-28 15:33:00,91.307,91.307,91.278,91.278,175100001.0
2006-04-28 15:34:00,91.292,91.315,91.283,91.305,310000004.0
2006-04-28 15:35:00,91.307,91.313,91.282,91.282,208299996.0
2006-04-28 15:36:00,91.303,91.304,91.275,91.275,256599998.0
2006-04-28 15:37:00,91.296,91.314,91.282,91.293,131399999.0
2006-04-28 15:38:00,91.304,91.321,91.288,91.302,178900002.0
2006-04-28 15:39:00,91.317,91.332,91.306,91.322,170900001.0
2006-04-28 15:40:00,91.312,91.343,91.312,91.339,293099999.0
2006-04-28 15:41:00,91.34,91.345,91.305,91.31,169699998.0
2006-04-28 15:42:00,91.345,91.374,91.337,91.349,187400000.0
2006-04-28 15:43:00,91.363,91.382,91.354,91.363,322399998.0
2006-04-28 15:44:00,91.366,91.366,91.335,91.335,215299999.0
2006-04-28 15:45:00,91.332,91.343,91.32,91.326,218300002.0
2006-04-28 15:46:00,91.328,91.352,91.314,91.336,298699995.0
2006-04-28 15:47:00,91.299,91.343,91.299,91.327,151299999.0
2006-04-28 15:48:00,91.337,91.357,91.327,91.332,158100000.0
2006-04-28 15:49:00,91.357,91.387,91.341,91.348,187199998.0
2006-04-28 15:50:00,91.366,91.394,91.357,91.372,190700000.0
2006-04-28 15:51:00,91.385,91.4,91.362,91.372,321500004.0
2006-04-28 15:52:00,91.389,91.409,91.359,91.384,331600002.0
2006-04-28 15:53:00,91.4,91.41,91.38,91.397,138199999.0
2006-04-28 15:54:00,91.385,91.405,91.37,91.377,177000001.0
2006-04-28 15:55:00,91.41,91.41,91.391,91.398,110200000.0
2006-04-28 15:56:00,91.395,91.41,91.37,91.384,58000001.0
2006-04-28 15:57:00,91.411,91.446,91.411,91.432,270700001.0
2006-04-28 15:58:00,91.422,91.428,91.41,91.41,41500000.0
2006-04-28 15:59:00,91.415,91.433,91.394,91.423,270299999.0
2006-04-28 16:00:00,91.392,91.427,91.392,91.427,410500006.0
2006-04-28 16:01:00,91.424,91.437,91.409,91.428,209400000.0
2006-04-28 16:02:00,91.405,91.423,91.397,91.423,90500000.0
2006-04-28 16:03:00,91.408,91.43,91.403,91.427,249900002.0
2006-04-28 16:04:00,91.429,91.463,91.426,91.437,270199996.0
2006-04-28 16:05:00,91.463,91.465,91.442,91.451,268300001.0
2006-04-28 16:06:00,91.456,91.472,91.443,91.472,255199996.0
2006-04-28 16:07:00,91.467,91.47,91.447,91.447,221800002.0
2006-04-28 16:08:00,91.463,91.464,91.446,91.449,131000003.0
2006-04-28 16:09:00,91.41,91.435,91.363,91.371,204599997.0
2006-04-28 16:10:00,91.373,91.377,91.346,91.359,322299998.0
2006-04-28 16:11:00,91.366,91.397,91.358,91.383,102599998.0
2006-04-28 16:12:00,91.397,91.408,91.388,91.395,163700002.0
2006-04-28 16:13:00,91.36,91.422,91.332,91.4,290999997.0
2006-04-28 16:14:00,91.414,91.414,91.37,91.382,240599996.0
2006-04-28 16:15:00,91.383,91.383,91.338,91.346,206699997.0
2006-04-28 16:16:00,91.372,91.372,91.346,91.346,213599998.0
2006-04-28 16:17:00,91.369,91.369,91.318,91.318,127400000.0
2006-04-28 16:18:00,91.387,91.448,91.385,91.448,255800000.0
2006-04-28 16:19:00,91.408,91.427,91.397,91.406,119100000.0
2006-04-28 16:20:00,91.426,91.457,91.423,91.438,191799998.0
2006-04-28 16:21:00,91.424,91.424,91.391,91.4,192999999.0
2006-04-28 16:22:00,91.401,91.413,91.378,91.383,191300001.0
2006-04-28 16:23:00,91.378,91.395,91.368,91.37,155799999.0
2006-04-28 16:24:00,91.386,91.392,91.367,91.377,254100004.0
2006-04-28 16:25:00,91.382,91.382,91.34,91.351,181600003.0
2006-04-28 16:26:00,91.329,91.365,91.329,91.355,186299997.0
2006-04-28 16:27:00,91.345,91.364,91.335,91.362,280800002.0
2006-04-28 16:28:00,91.361,91.369,91.341,91.349,143699999.0
2006-04-28 16:29:00,91.37,91.38,91.35,91.35,293099998.0
2006-04-28 16:30:00,91.375,91.375,91.353,91.359,86799999.0
2006-04-28 16:31:00,91.361,91.38,91.349,91.38,298600003.0
2006-04-28 16:32:00,91.378,91.384,91.343,91.363,305600003.0
2006-04-28 16:33:00,91.382,91.417,91.371,91.417,168699999.0
2006-04-28 16:34:00,91.434,91.462,91.422,91.439,97799998.0
2006-04-28 16:35:00,91.46,91.502,91.46,91.494,135999999.0
2006-04-28 16:36:00,91.489,91.506,91.471,91.486,297199999.0
2006-04-28 16:37:00,91.49,91.514,91.477,91.498,286800002.0
2006-04-28 16:38:00,91.505,91.542,91.501,91.541,264200000.0
2006-04-28 16:39:00,91.545,91.549,91.523,91.535,170100004.0
2006-04-28 16:40:00,91.554,91.554,91.532,91.547,257600001.0
2006-04-28 16:41:00,91.557,91.577,91.551,91.555,227600003.0
2006-04-28 16:42:00,91.572,91.595,91.556,91.582,305599997.0
2006-04-28 16:43:00,91.565,91.605,91.564,91.577,296499998.0
2006-04-28 16:44:00,91.582,91.582,91.548,91.549,324800000.0
2006-04-28 16:45:00,91.555,91.589,91.543,91.568,286599998.0
2006-04-28 16:46:00,91.605,91.605,91.56,91.563,237799998.0
2006-04-28 16:47:00,91.599,91.622,91.593,91.61,167499998.0
2006-04-28 16:48:00,91.611,91.621,91.588,91.592,270999999.0
2006-04-28 16:49:00,91.59,91.637,91.59,91.633,166399999.0
2006-04-28 16:50:00,91.608,91.631,91.605,91.61,255400000.0
2006-04-28 16:51:00,91.599,91.63,91.599,91.63,123199999.0
2006-04-28 16:52:00,91.601,91.635,91.601,91.625,227899997.0
2006-04-28 16:53:00,91.63,91.63,91.603,91.604,269400002.0
2006-04-28 16:54:00,91.583,91.61,91.552,91.562,115899998.0
2006-04-28 16:55:00,91.57,91.601,91.56,91.569,242100000.0
2006-04-28 16:56:00,91.605,91.612,91.584,91.586,237999998.0
2006-04-28 16:57:00,91.587,91.605,91.579,91.581,307900001.0
2006-04-28 16:58:00,91.595,91.621,91.586,91.608,148200000.0
2006-04-28 16:59:00,91.65,91.774,91.65,91.749,164299998.0
2006-04-28 17:00:00,91.725,91.744,91.671,91.671,318500002.0
2006-04-28 17:01:00,91.654,91.691,91.627,91.672,157400002.0
2006-04-28 17:02:00,91.671,91.688,91.657,91.678,218300004.0
2006-04-28 17:03:00,91.654,91.674,91.613,91.622,212599996.0
2006-04-28 17:04:00,91.631,91.651,91.621,91.629,353200001.0
2006-04-28 17:05:00,91.647,91.754,91.613,91.721,312000000.0
2006-04-28 17:06:00,91.735,91.762,91.684,91.693,192899994.0
2006-04-28 17:07:00,91.694,91.718,91.685,91.708,331900002.0
2006-04-28 17:08:00,91.691,91.775,91.684,91.775,165800000.0
2006-04-28 17:09:00,91.795,91.834,91.79,91.825,229200000.0
2006-04-28 17:10:00,91.789,91.819,91.78,91.816,209900002.0
2006-04-28 17:11:00,91.79,91.79,91.736,91.739,202500002.0
2006-04-28 17:12:00,91.731,91.731,91.655,91.671,200900002.0
2006-04-28 17:13:00,91.685,91.686,91.645,91.667,250499999.0
2006-04-28 17:14:00,91.67,91.67,91.616,91.632,380400000.0
2006-04-28 17:15:00,91.617,91.646,91.61,91.614,237899997.0
2006-04-28 17:16:00,91.603,91.673,91.602,91.673,176799997.0
2006-04-28 17:17:00,91.675,91.686,91.645,91.672,323299996.0
2006-04-28 17:18:00,91.666,91.684,91.652,91.665,232600004.0
2006-04-28 17:19:00,91.645,91.645,91.574,91.622,317699995.0
2006-04-28 17:20:00,91.656,91.693,91.656,91.684,124199999.0
2006-04-28 17:21:00,91.688,91.691,91.65,91.665,308300001.0
2006-04-28 17:22:00,91.667,91.684,91.615,91.628,230399999.0
2006-04-28 17:23:00,91.618,91.629,91.595,91.612,125700002.0
2006-04-28 17:24:00,91.609,91.639,91.605,91.635,177200000.0
2006-04-28 17:25:00,91.624,91.645,91.608,91.608,233199999.0
2006-04-28 17:26:00,91.623,91.623,91.592,91.592,274500003.0
2006-04-28 17:27:00,91.605,91.613,91.586,91.586,167999997.0
2006-04-28 17:28:00,91.598,91.61,91.592,91.607,271499996.0
2006-04-28 17:29:00,91.592,91.615,91.584,91.607,266700002.0
2006-04-28 17:30:00,91.585,91.61,91.585,91.605,155900001.0
2006-04-28 17:31:00,91.64,91.648,91.577,91.577,221000001.0
2006-04-28 17:32:00,91.567,91.59,91.555,91.557,324800001.0
2006-04-28 17:33:00,91.596,91.596,91.541,91.542,201000000.0
2006-04-28 17:34:00,91.569,91.583,91.563,91.566,220999997.0
2006-04-28 17:35:00,91.581,91.581,91.552,91.552,274499997.0
2006-04-28 17:36:00,91.574,91.593,91.564,91.564,217000000.0
2006-04-28 17:37:00,91.568,91.587,91.549,91.575,318299998.0
2006-04-28 17:38:00,91.581,91.609,91.579,91.579,273899996.0
2006-04-28 17:39:00,91.591,91.595,91.57,91.57,151800001.0
2006-04-28 17:40:00,91.545,91.604,91.545,91.604,222700000.0
2006-04-28 17:41:00,91.615,91.62,91.596,91.613,194800001.0
2006-04-28 17:42:00,91.62,91.628,91.596,91.597,237300001.0
2006-04-28 17:43:00,91.575,91.605,91.575,91.594,253999999.0
2006-04-28 17:44:00,91.579,91.603,91.573,91.597,142599997.0
2006-04-28 17:45:00,91.594,91.613,91.586,91.613,218300004.0
2006-04-28 17:46:00,91.619,91.623,91.597,91.623,373900000.0
2006-04-28 17:47:00,91.614,91.639,91.614,91.638,273100001.0
2006-04-28 17:48:00,91.614,91.641,91.611,91.638,159999999.0
2006-04-28 17:49:00,91.627,91.631,91.607,91.607,262899998.0
2006-04-28 17:50:00,91.624,91.663,91.619,91.663,213299996.0
2006-04-28 17:51:00,91.655,91.655,91.62,91.628,178899998.0
2006-04-28 17:52:00,91.635,91.662,91.635,91.662,149299999.0
2006-04-28 17:53:00,91.617,91.641,91.605,91.618,166099998.0
2006-04-28 17:54:00,91.637,91.649,91.624,91.637,151000002.0
2006-04-28 17:55:00,91.647,91.67,91.646,91.67,170900000.0
2006-04-28 17:56:00,91.671,91.679,91.653,91.653,288299998.0
2006-04-28 17:57:00,91.672,91.685,91.649,91.65,232300001.0
2006-04-28 17:58:00,91.635,91.657,91.63,91.641,124499998.0
2006-04-28 17:59:00,91.623,91.645,91.615,91.628,228100000.0
2006-04-28 18:00:00,91.625,91.625,91.61,91.61,114200003.0
2006-04-28 18:01:00,91.62,91.635,91.597,91.61,2008499990.0
2006-04-28 18:02:00,91.65,91.66,91.63,91.65,2013799990.0
2006-04-28 18:03:00,91.63,91.64,91.62,91.64,2013799990.0
2006-04-28 18:04:00,91.65,91.67,91.62,91.63,2013799990.0
2006-04-28 18:05:00,91.62,91.62,91.58,91.59,2013799990.0
2006-04-28 18:06:00,91.57,91.62,91.57,91.6,2013799990.0
2006-04-28 18:07:00,91.59,91.59,91.57,91.59,2013799990.0
2006-04-28 18:08:00,91.6,91.63,91.58,91.62,2013799990.0
2006-04-28 18:09:00,91.585,91.595,91.563,91.579,2013799990.0
2006-04-28 18:10:00,91.578,91.595,91.555,91.585,1858299998.0
2006-04-28 18:11:00,91.558,91.595,91.558,91.585,881700000.0
2006-04-28 18:12:00,91.63,91.659,91.6,91.615,1241300000.0
2006-04-28 18:13:00,91.587,91.639,91.573,91.6,2036200005.0
2006-04-28 18:14:00,91.65,91.65,91.62,91.63,1008499999.0
2006-04-28 18:15:00,91.62,91.66,91.62,91.66,1008499999.0
2006-04-28 18:16:00,91.65,91.66,91.62,91.63,1008499999.0
2006-04-28 18:17:00,91.606,91.631,91.595,91.611,1008499999.0
2006-04-28 18:18:00,91.614,91.656,91.606,91.623,1131699995.0
2006-04-28 18:19:00,91.629,91.661,91.615,91.637,1950500005.0
2006-04-28 18:20:00,91.643,91.643,91.606,91.607,1840899994.0
2006-04-28 18:21:00,91.599,91.618,91.587,91.61,1484499995.0
2006-04-28 18:22:00,91.611,91.62,91.587,91.607,1396400004.0
2006-04-28 18:23:00,91.62,91.63,91.61,91.61,1979899993.0
2006-04-28 18:24:00,91.571,91.597,91.554,91.569,1979899993.0
2006-04-28 18:25:00,91.6,91.61,91.59,91.59,2015299995.0
2006-04-28 18:26:00,91.569,91.594,91.556,91.589,2015299995.0
2006-04-28 18:27:00,91.599,91.618,91.579,91.596,1349200000.0
2006-04-28 18:28:00,91.611,91.616,91.586,91.586,1740099996.0
2006-04-28 18:29:00,91.585,91.607,91.57,91.601,1247300000.0
2006-04-28 18:30:00,91.593,91.611,91.585,91.6,897499994.0
2006-04-28 18:31:00,91.602,91.602,91.573,91.597,1426499996.0
2006-04-28 18:32:00,91.602,91.61,91.586,91.589,1759500000.0
2006-04-28 18:33:00,91.62,91.62,91.6,91.6,2075599990.0
2006-04-28 18:34:00,91.6,91.619,91.579,91.586,2075599990.0
2006-04-28 18:35:00,91.583,91.595,91.563,91.588,1772300006.0
2006-04-28 18:36:00,91.578,91.611,91.578,91.611,912900003.0
2006-04-28 18:37:00,91.599,91.614,91.568,91.584,1012899992.0
2006-04-28 18:38:00,91.579,91.62,91.571,91.62,826599997.0
2006-04-28 18:39:00,91.603,91.621,91.584,91.596,994999992.0
2006-04-28 18:40:00,91.585,91.612,91.574,91.574,1716599990.0
2006-04-28 18:41:00,91.577,91.604,91.569,91.582,674399993.0
2006-04-28 18:42:00,91.561,91.587,91.547,91.565,1310299994.0
2006-04-28 18:43:00,91.558,91.591,91.554,91.582,473500004.0
2006-04-28 18:44:00,91.584,91.601,91.557,91.557,920199995.0
2006-04-28 18:45:00,91.569,91.618,91.569,91.618,726899996.0
2006-04-28 18:46:00,91.609,91.635,91.596,91.627,820699990.0
2006-04-28 18:47:00,91.621,91.656,91.621,91.645,273399998.0
2006-04-28 18:48:00,91.629,91.655,91.615,91.655,568200004.0
2006-04-28 18:49:00,91.664,91.688,91.639,91.655,859700002.0
2006-04-28 18:50:00,91.647,91.672,91.644,91.663,1069500002.0
2006-04-28 18:51:00,91.649,91.683,91.649,91.667,1337999991.0
2006-04-28 18:52:00,91.671,91.676,91.646,91.656,1172799991.0
2006-04-28 18:53:00,91.676,91.676,91.637,91.66,1313899995.0
2006-04-28 18:54:00,91.67,91.705,91.662,91.688,1256200004.0
2006-04-28 18:55:00,91.68,91.695,91.668,91.693,1722699997.0
2006-04-28 18:56:00,91.68,91.699,91.676,91.69,376600000.0
2006-04-28 18:57:00,91.688,91.696,91.665,91.671,463300001.0
2006-04-28 18:58:00,91.683,91.694,91.666,91.673,910999990.0
2006-04-28 18:59:00,91.684,91.691,91.656,91.669,1143600000.0
2006-04-28 19:00:00,91.663,91.681,91.65,91.665,286499999.0
2006-04-28 19:01:00,91.655,91.687,91.647,91.665,509999997.0
2006-04-28 19:02:00,91.648,91.671,91.646,91.66,249499999.0
2006-04-28 19:03:00,91.635,91.654,91.628,91.646,653400001.0
2006-04-28 19:04:00,91.645,91.65,91.628,91.63,483400001.0
2006-04-28 19:05:00,91.641,91.679,91.624,91.639,330799999.0
2006-04-28 19:06:00,91.644,91.68,91.623,91.623,910300001.0
2006-04-28 19:07:00,91.669,91.689,91.629,91.632,1523700001.0
2006-04-28 19:08:00,91.642,91.657,91.623,91.626,1562099991.0
2006-04-28 19:09:00,91.655,91.668,91.624,91.641,747999999.0
2006-04-28 19:10:00,91.647,91.658,91.634,91.654,233999999.0
2006-04-28 19:11:00,91.653,91.653,91.621,91.621,520200005.0
2006-04-28 19:12:00,91.633,91.663,91.619,91.653,317900006.0
2006-04-28 19:13:00,91.664,91.699,91.664,91.686,350999993.0
2006-04-28 19:14:00,91.696,91.697,91.67,91.685,403100000.0
2006-04-28 19:15:00,91.697,91.698,91.667,91.675,1003200003.0
2006-04-28 19:16:00,91.663,91.688,91.663,91.688,542199998.0
2006-04-28 19:17:00,91.688,91.693,91.656,91.675,784399999.0
2006-04-28 19:18:00,91.686,91.704,91.67,91.67,653399999.0
2006-04-28 19:19:00,91.684,91.705,91.661,91.682,1263399992.0
2006-04-28 19:20:00,91.71,91.715,91.685,91.715,668100004.0
2006-04-28 19:21:00,91.71,91.723,91.676,91.695,793399993.0
2006-04-28 19:22:00,91.725,91.748,91.719,91.734,201199996.0
2006-04-28 19:23:00,91.727,91.756,91.722,91.741,1499100002.0
2006-04-28 19:24:00,91.727,91.748,91.724,91.746,657899998.0
2006-04-28 19:25:00,91.728,91.747,91.714,91.727,1194199999.0
2006-04-28 19:26:00,91.706,91.735,91.694,91.711,1885199983.0
2006-04-28 19:27:00,91.705,91.727,91.697,91.716,1548900005.0
2006-04-28 19:28:00,91.707,91.73,91.698,91.723,896900003.0
2006-04-28 19:29:00,91.726,91.733,91.707,91.711,317999997.0
2006-04-28 19:30:00,91.725,91.73,91.697,91.73,1313599993.0
2006-04-28 19:31:00,91.697,91.723,91.688,91.705,711499999.0
2006-04-28 19:32:00,91.696,91.72,91.688,91.707,1042799999.0
2006-04-28 19:33:00,91.703,91.705,91.678,91.678,724799996.0
2006-04-28 19:34:00,91.665,91.691,91.636,91.646,1253199996.0
2006-04-28 19:35:00,91.621,91.645,91.597,91.627,865000002.0
2006-04-28 19:36:00,91.622,91.623,91.601,91.604,653399999.0
2006-04-28 19:37:00,91.618,91.618,91.593,91.598,238800001.0
2006-04-28 19:38:00,91.615,91.624,91.595,91.595,994399998.0
2006-04-28 19:39:00,91.594,91.63,91.589,91.623,600399998.0
2006-04-28 19:40:00,91.622,91.633,91.601,91.618,876000005.0
2006-04-28 19:41:00,91.617,91.624,91.584,91.599,1014999995.0
2006-04-28 19:42:00,91.607,91.645,91.607,91.645,1072600003.0
2006-04-28 19:43:00,91.642,91.642,91.618,91.626,541099997.0
2006-04-28 19:44:00,91.609,91.634,91.608,91.622,855900003.0
2006-04-28 19:45:00,91.623,91.637,91.602,91.622,363499997.0
2006-04-28 19:46:00,91.619,91.645,91.606,91.645,585699998.0
2006-04-28 19:47:00,91.652,91.652,91.624,91.633,303000002.0
2006-04-28 19:48:00,91.616,91.638,91.605,91.626,1161099990.0
2006-04-28 19:49:00,91.614,91.633,91.604,91.625,565099997.0
2006-04-28 19:50:00,91.604,91.623,91.599,91.619,527199998.0
2006-04-28 19:51:00,91.603,91.634,91.603,91.623,622699997.0
2006-04-28 19:52:00,91.62,91.628,91.598,91.598,440000001.0
2006-04-28 19:53:00,91.612,91.617,91.591,91.597,685799999.0
2006-04-28 19:54:00,91.613,91.62,91.585,91.585,682099997.0
2006-04-28 19:55:00,91.579,91.602,91.571,91.601,244299999.0
2006-04-28 19:56:00,91.61,91.61,91.581,91.581,531400003.0
2006-04-28 19:57:00,91.594,91.606,91.555,91.589,572099999.0
2006-04-28 19:58:00,91.592,91.617,91.592,91.612,875700003.0
2006-04-28 19:59:00,91.61,91.61,91.587,91.59,644699998.0
2006-04-28 20:00:00,91.605,91.605,91.59,91.59,409199998.0
2006-04-28 20:01:00,91.594,91.607,91.575,91.595,483400000.0
2006-04-28 20:02:00,91.593,91.593,91.569,91.576,689500000.0
2006-04-28 20:03:00,91.594,91.603,91.572,91.586,506200000.0
2006-04-28 20:04:00,91.597,91.609,91.584,91.602,630999995.0
2006-04-28 20:05:00,91.589,91.606,91.579,91.592,433000003.0
2006-04-28 20:06:00,91.566,91.591,91.553,91.576,530300004.0
2006-04-28 20:07:00,91.59,91.597,91.568,91.578,375599997.0
2006-04-28 20:08:00,91.598,91.605,91.567,91.592,806799994.0
2006-04-28 20:09:00,91.604,91.608,91.577,91.587,454799994.0
2006-04-28 20:10:00,91.603,91.62,91.593,91.607,565499997.0
2006-04-28 20:11:00,91.586,91.606,91.561,91.588,1382099991.0
2006-04-28 20:12:00,91.58,91.61,91.562,91.587,1480099992.0
2006-04-28 20:13:00,91.617,91.629,91.597,91.607,977599993.0
2006-04-28 20:14:00,91.611,91.613,91.574,91.594,562100000.0
2006-04-28 20:15:00,91.614,91.624,91.592,91.599,923099995.0
2006-04-28 20:16:00,91.603,91.617,91.579,91.599,1295500007.0
2006-04-28 20:17:00,91.585,91.61,91.584,91.598,251300001.0
2006-04-28 20:18:00,91.605,91.624,91.597,91.602,292600000.0
2006-04-28 20:19:00,91.616,91.628,91.593,91.606,1438200006.0
2006-04-28 20:20:00,91.608,91.613,91.573,91.573,1545199998.0
2006-04-28 20:21:00,91.564,91.583,91.552,91.565,497500005.0
2006-04-28 20:22:00,91.561,91.578,91.541,91.572,875599999.0
2006-04-28 20:23:00,91.561,91.576,91.543,91.557,734599996.0
2006-04-28 20:24:00,91.536,91.562,91.528,91.551,510299999.0
2006-04-28 20:25:00,91.553,91.555,91.518,91.52,816900004.0
2006-04-28 20:26:00,91.534,91.558,91.534,91.554,512099998.0
2006-04-28 20:27:00,91.557,91.557,91.525,91.536,1288799992.0
2006-04-28 20:28:00,91.55,91.56,91.55,91.56,2064499999.0
2006-04-28 20:29:00,91.55,91.56,91.55,91.56,2064499999.0
2006-04-28 20:30:00,91.531,91.556,91.519,91.556,2064499999.0
2006-04-28 20:31:00,91.543,91.557,91.525,91.543,1767799992.0
2006-04-28 20:32:00,91.56,91.56,91.55,91.55,787600004.0
2006-04-28 20:33:00,91.548,91.548,91.505,91.532,787600004.0
2006-04-28 20:34:00,91.545,91.545,91.514,91.52,378100000.0
2006-04-28 20:35:00,91.532,91.532,91.502,91.503,589299997.0
2006-04-28 20:36:00,91.527,91.542,91.514,91.521,500600006.0
2006-04-28 20:37:00,91.513,91.538,91.5,91.524,695900002.0
2006-04-28 20:38:00,91.502,91.526,91.488,91.514,1478599991.0
2006-04-28 20:39:00,91.512,91.518,91.492,91.497,1041499988.0
2006-04-28 20:40:00,91.515,91.52,91.491,91.507,1474399989.0
2006-04-28 20:41:00,91.496,91.525,91.486,91.497,960900002.0
2006-04-28 20:42:00,91.485,91.501,91.47,91.498,984999991.0
2006-04-28 20:43:00,91.51,91.533,91.497,91.502,716200000.0
2006-04-28 20:44:00,91.512,91.535,91.5,91.533,1090200003.0
2006-04-28 20:45:00,91.532,91.541,91.504,91.504,960299987.0
2006-04-28 20:46:00,91.509,91.529,91.498,91.518,806699997.0
2006-04-28 20:47:00,91.507,91.548,91.507,91.531,1491500000.0
2006-04-28 20:48:00,91.535,91.542,91.515,91.517,951299998.0
2006-04-28 20:49:00,91.518,91.531,91.504,91.525,714799992.0
2006-04-28 20:50:00,91.517,91.55,91.517,91.548,1220800008.0
2006-04-28 20:51:00,91.543,91.57,91.533,91.563,785399999.0
2006-04-28 20:52:00,91.565,91.575,91.545,91.567,524500003.0
2006-04-28 20:53:00,91.555,91.568,91.534,91.568,1716399991.0
2006-04-28 20:54:00,91.564,91.567,91.53,91.548,444699996.0
2006-04-28 20:55:00,91.559,91.563,91.528,91.547,1153099999.0
2006-04-28 20:56:00,91.561,91.585,91.549,91.569,981899993.0
2006-04-28 20:57:00,91.566,91.582,91.55,91.561,1245599992.0
2006-04-28 20:58:00,91.58,91.59,91.58,91.59,2105799996.0
2006-04-28 20:59:00,91.558,91.591,91.538,91.573,2105799996.0
2006-04-28 21:00:00,91.58,91.61,91.58,91.61,2119200006.0
2006-04-28 21:01:00,91.597,91.615,91.578,91.588,2119200006.0
2006-04-28 21:02:00,91.582,91.601,91.573,91.594,495100000.0
2006-04-28 21:03:00,91.58,91.595,91.569,91.584,536700005.0
2006-04-28 21:04:00,91.585,91.59,91.567,91.585,528399996.0
2006-04-28 21:05:00,91.581,91.591,91.56,91.577,258799999.0
2006-04-28 21:06:00,91.574,91.596,91.574,91.592,557499999.0
2006-04-28 21:07:00,91.57,91.6,91.57,91.59,634799999.0
2006-04-28 21:08:00,91.585,91.595,91.564,91.571,623600002.0
2006-04-28 21:09:00,91.581,91.582,91.557,91.559,300999999.0
2006-04-28 21:10:00,91.58,91.585,91.56,91.56,354799996.0
2006-04-28 21:11:00,91.578,91.595,91.567,91.572,426599995.0
2006-04-28 21:12:00,91.58,91.596,91.561,91.596,473299999.0
2006-04-28 21:13:00,91.574,91.597,91.566,91.583,931599998.0
2006-04-28 21:14:00,91.59,91.595,91.564,91.577,1081300003.0
2006-04-28 21:15:00,91.574,91.587,91.555,91.575,1018999994.0
2006-04-28 21:16:00,91.575,91.581,91.554,91.556,779599998.0
2006-04-28 21:17:00,91.558,91.571,91.534,91.564,1433299998.0
2006-04-28 21:18:00,91.549,91.575,91.549,91.573,813000005.0
2006-04-28 21:19:00,91.557,91.59,91.557,91.59,977100000.0
2006-04-28 21:20:00,91.596,91.603,91.567,91.576,1552899988.0
2006-04-28 21:21:00,91.597,91.602,91.57,91.574,1981299995.0
2006-04-28 21:22:00,91.569,91.588,91.554,91.585,1375400007.0
2006-04-28 21:23:00,91.574,91.594,91.552,91.58,856600002.0
2006-04-28 21:24:00,91.58,91.585,91.552,91.568,797799994.0
2006-04-28 21:25:00,91.563,91.588,91.56,91.584,1244600004.0
2006-04-28 21:26:00,91.585,91.6,91.571,91.572,541499998.0
2006-04-28 21:27:00,91.585,91.595,91.565,91.576,624699999.0
2006-04-28 21:28:00,91.592,91.608,91.584,91.608,321400006.0
2006-04-28 21:29:00,91.619,91.619,91.59,91.598,653599996.0
2006-04-28 21:30:00,91.602,91.627,91.594,91.623,400599992.0
2006-04-28 21:31:00,91.624,91.635,91.606,91.615,245899993.0
2006-04-28 21:32:00,91.621,91.64,91.614,91.638,1329999989.0
2006-04-28 21:33:00,91.632,91.632,91.607,91.618,246000001.0
2006-04-28 21:34:00,91.605,91.618,91.587,91.608,429300002.0
2006-04-28 21:35:00,91.62,91.62,91.595,91.6,379600005.0
2006-04-28 21:36:00,91.61,91.615,91.591,91.598,125299999.0
2006-04-28 21:37:00,91.591,91.625,91.591,91.62,428599997.0
2006-04-28 21:38:00,91.603,91.624,91.601,91.616,434599996.0
2006-04-28 21:39:00,91.597,91.63,91.592,91.63,315600004.0
2006-04-28 21:40:00,91.634,91.641,91.613,91.62,439399994.0
2006-04-28 21:41:00,91.635,91.641,91.609,91.609,447899997.0
2006-04-28 21:42:00,91.622,91.636,91.599,91.626,484699997.0
2006-04-28 21:43:00,91.624,91.638,91.605,91.626,542400001.0
2006-04-28 21:44:00,91.619,91.653,91.617,91.635,1763199997.0
2006-04-28 21:45:00,91.63,91.646,91.611,91.619,920799990.0
2006-04-28 21:46:00,91.628,91.655,91.621,91.64,489700000.0
2006-04-28 21:47:00,91.645,91.661,91.631,91.632,757299999.0
2006-04-28 21:48:00,91.642,91.658,91.634,91.647,357299995.0
2006-04-28 21:49:00,91.655,91.667,91.635,91.643,691399995.0
2006-04-28 21:50:00,91.644,91.661,91.642,91.659,192600002.0
2006-04-28 21:51:00,91.658,91.666,91.639,91.642,473699994.0
2006-04-28 21:52:00,91.659,91.667,91.633,91.64,678400000.0
2006-04-28 21:53:00,91.645,91.657,91.634,91.652,157900000.0
2006-04-28 21:54:00,91.64,91.655,91.629,91.645,241500003.0
2006-04-28 21:55:00,91.628,91.645,91.627,91.642,51500000.0
2006-04-28 21:56:00,91.649,91.665,91.637,91.65,777499997.0
2006-04-28 21:57:00,91.657,91.699,91.652,91.699,340999999.0
2006-04-28 21:58:00,91.708,91.746,91.698,91.745,377199996.0
2006-04-28 21:59:00,91.737,91.757,91.713,91.732,561399993.0
2006-04-28 22:00:00,91.731,91.75,91.699,91.725,744799997.0
2006-04-28 22:01:00,91.72,91.757,91.708,91.739,742399999.0
2006-04-28 22:02:00,91.747,91.781,91.747,91.781,1087800004.0
2006-04-28 22:03:00,91.78,91.829,91.771,91.808,262299998.0
2006-04-28 22:04:00,91.819,91.829,91.788,91.819,814999997.0
2006-04-28 22:05:00,91.797,91.815,91.786,91.807,198199998.0
2006-04-28 22:06:00,91.799,91.825,91.799,91.819,243600004.0
2006-04-28 22:07:00,91.831,91.844,91.816,91.821,139300000.0
2006-04-28 22:08:00,91.832,91.853,91.816,91.834,166200001.0
2006-04-28 22:09:00,91.835,91.839,91.795,91.795,393899997.0
2006-04-28 22:10:00,91.797,91.827,91.793,91.816,149599996.0
2006-04-28 22:11:00,91.836,91.859,91.823,91.834,308400000.0
2006-04-28 22:12:00,91.846,91.852,91.805,91.835,449400003.0
2006-04-28 22:13:00,91.852,91.852,91.809,91.83,497400002.0
2006-04-28 22:14:00,91.853,91.887,91.837,91.87,214999999.0
2006-04-28 22:15:00,91.888,91.906,91.875,91.881,523999998.0
2006-04-28 22:16:00,91.875,91.898,91.858,91.875,420699998.0
2006-04-28 22:17:00,91.869,91.881,91.85,91.868,357399998.0
2006-04-28 22:18:00,91.844,91.867,91.825,91.841,270799995.0
2006-04-28 22:19:00,91.851,91.863,91.831,91.831,220299996.0
2006-04-28 22:20:00,91.845,91.877,91.845,91.877,178099998.0
2006-04-28 22:21:00,91.857,91.88,91.855,91.868,160200001.0
2006-04-28 22:22:00,91.861,91.877,91.847,91.864,544199998.0
2006-04-28 22:23:00,91.848,91.871,91.848,91.865,232299999.0
2006-04-28 22:24:00,91.857,91.88,91.857,91.88,82999998.0
2006-04-28 22:25:00,91.87,91.89,91.869,91.883,305899999.0
2006-04-28 22:26:00,91.866,91.866,91.846,91.849,84800002.0
2006-04-28 22:27:00,91.862,91.869,91.849,91.851,915300002.0
2006-04-28 22:28:00,91.852,91.884,91.849,91.875,375399996.0
2006-04-28 22:29:00,91.861,91.877,91.831,91.855,276999997.0
2006-04-28 22:30:00,91.853,91.876,91.851,91.873,501899995.0
2006-04-28 22:31:00,91.872,91.887,91.861,91.869,140700001.0
2006-04-28 22:32:00,91.878,91.892,91.86,91.873,155699997.0
2006-04-28 22:33:00,91.87,91.891,91.845,91.857,417300000.0
2006-04-28 22:34:00,91.851,91.853,91.828,91.831,526500000.0
2006-04-28 22:35:00,91.846,91.858,91.833,91.853,245500002.0
2006-04-28 22:36:00,91.862,91.877,91.854,91.86,501300000.0
2006-04-28 22:37:00,91.856,91.874,91.847,91.867,193300000.0
2006-04-28 22:38:00,91.865,91.865,91.84,91.84,297900002.0
2006-04-28 22:39:00,91.839,91.855,91.832,91.855,304600002.0
2006-04-28 22:40:00,91.857,91.862,91.838,91.838,379699996.0
2006-04-28 22:41:00,91.857,91.863,91.842,91.843,284300001.0
2006-04-28 22:42:00,91.863,91.866,91.839,91.84,260199998.0
2006-04-28 22:43:00,91.843,91.863,91.832,91.854,735199995.0
2006-04-28 22:44:00,91.853,91.853,91.824,91.824,390699996.0
2006-04-28 22:45:00,91.849,91.862,91.822,91.831,519500003.0
2006-04-28 22:46:00,91.847,91.855,91.823,91.837,365199996.0
2006-04-28 22:47:00,91.845,91.867,91.839,91.857,269299999.0
2006-04-28 22:48:00,91.833,91.85,91.804,91.825,610000002.0
2006-04-28 22:49:00,91.812,91.846,91.812,91.833,624900000.0
2006-04-28 22:50:00,91.842,91.844,91.82,91.82,360000000.0
2006-04-28 22:51:00,91.837,91.84,91.807,91.816,535799999.0
2006-04-28 22:52:00,91.838,91.863,91.838,91.856,147600001.0
2006-04-28 22:53:00,91.846,91.867,91.797,91.859,455099996.0
2006-04-28 22:54:00,91.86,91.871,91.843,91.85,293100001.0
2006-04-28 22:55:00,91.862,91.862,91.837,91.837,455199997.0
2006-04-28 22:56:00,91.832,91.861,91.826,91.843,152599997.0
2006-04-28 22:57:00,91.824,91.842,91.798,91.831,231500000.0
2006-04-28 22:58:00,91.856,91.871,91.842,91.842,171899998.0
2006-04-28 22:59:00,91.819,91.845,91.773,91.82,304399994.0
2006-04-30 23:00:00,91.755,91.759,91.696,91.759,263499998.0
2006-04-30 23:01:00,91.778,91.778,91.698,91.756,176299998.0
2006-04-30 23:02:00,91.742,91.757,91.72,91.733,183200002.0
2006-04-30 23:03:00,91.711,91.726,91.697,91.717,184899994.0
2006-04-30 23:04:00,91.689,91.735,91.689,91.701,257800003.0
2006-04-30 23:05:00,91.711,91.726,91.693,91.712,260700000.0
2006-04-30 23:06:00,91.722,91.74,91.701,91.712,281600005.0
2006-04-30 23:07:00,91.744,91.764,91.707,91.711,210099997.0
2006-04-30 23:08:00,91.736,91.766,91.716,91.759,183499999.0
2006-04-30 23:09:00,91.777,91.777,91.711,91.711,332999997.0
2006-04-30 23:10:00,91.737,91.75,91.709,91.725,292499997.0
2006-04-30 23:11:00,91.737,91.746,91.699,91.699,291100002.0
2006-04-30 23:12:00,91.716,91.761,91.701,91.745,245699997.0
2006-04-30 23:13:00,91.737,91.753,91.722,91.731,265299998.0
2006-04-30 23:14:00,91.772,91.778,91.72,91.72,222399999.0
2006-04-30 23:15:00,91.722,91.766,91.722,91.74,304100000.0
2006-04-30 23:16:00,91.745,91.758,91.715,91.725,189299997.0
2006-04-30 23:17:00,91.724,91.724,91.687,91.708,336999995.0
2006-04-30 23:18:00,91.724,91.73,91.702,91.708,210399998.0
2006-04-30 23:19:00,91.721,91.723,91.699,91.709,129899997.0
2006-04-30 23:20:00,91.712,91.742,91.704,91.731,136799998.0
2006-04-30 23:21:00,91.697,91.749,91.692,91.749,289099996.0
2006-04-30 23:22:00,91.755,91.758,91.701,91.71,150399999.0
2006-04-30 23:23:00,91.74,91.771,91.722,91.742,214999996.0
2006-04-30 23:24:00,91.782,91.782,91.742,91.764,269199997.0
2006-04-30 23:25:00,91.745,91.76,91.718,91.728,293500004.0
2006-04-30 23:26:00,91.75,91.772,91.736,91.76,289900002.0
2006-04-30 23:27:00,91.744,91.775,91.738,91.765,309200002.0
2006-04-30 23:28:00,91.789,91.789,91.736,91.751,201199999.0
2006-04-30 23:29:00,91.767,91.787,91.725,91.732,190100000.0
2006-04-30 23:30:00,91.713,91.772,91.713,91.747,296899996.0
2006-04-30 23:31:00,91.738,91.762,91.72,91.734,176899998.0
2006-04-30 23:32:00,91.739,91.794,91.73,91.752,204600003.0
2006-04-30 23:33:00,91.73,91.79,91.724,91.782,233900000.0
2006-04-30 23:34:00,91.772,91.787,91.744,91.762,269699997.0
2006-04-30 23:35:00,91.762,91.767,91.716,91.741,369199990.0
2006-04-30 23:36:00,91.761,91.782,91.747,91.749,361099997.0
2006-04-30 23:37:00,91.759,91.784,91.718,91.723,203700003.0
2006-04-30 23:38:00,91.722,91.772,91.715,91.735,233099998.0
2006-04-30 23:39:00,91.742,91.794,91.737,91.762,204500000.0
2006-04-30 23:40:00,91.776,91.803,91.76,91.772,224300000.0
2006-04-30 23:41:00,91.785,91.81,91.757,91.8,225299998.0
2006-04-30 23:42:00,91.807,91.819,91.734,91.734,164500003.0
2006-04-30 23:43:00,91.752,91.816,91.752,91.779,311200004.0
2006-04-30 23:44:00,91.769,91.831,91.753,91.772,294299996.0
2006-04-30 23:45:00,91.78,91.805,91.732,91.805,229599998.0
2006-04-30 23:46:00,91.795,91.822,91.753,91.773,189299997.0
2006-04-30 23:47:00,91.763,91.785,91.749,91.775,257800000.0
2006-04-30 23:48:00,91.77,91.782,91.753,91.768,217000000.0
2006-04-30 23:49:00,91.775,91.775,91.739,91.743,160500001.0
2006-04-30 23:50:00,91.732,91.779,91.729,91.779,151899996.0
2006-04-30 23:51:00,91.722,91.784,91.722,91.778,208699998.0
2006-04-30 23:52:00,91.788,91.788,91.702,91.71,205899995.0
2006-04-30 23:53:00,91.731,91.76,91.703,91.733,290699997.0
2006-04-30 23:54:00,91.758,91.758,91.702,91.713,182900002.0
2006-04-30 23:55:00,91.693,91.713,91.686,91.695,351599995.0
2006-04-30 23:56:00,91.734,91.774,91.733,91.764,254600000.0
2006-04-30 23:57:00,91.75,91.792,91.73,91.792,211300000.0
2006-04-30 23:58:00,91.748,91.79,91.723,91.733,344799995.0
2006-04-30 23:59:00,91.747,91.777,91.732,91.777,209899997.0
2006-05-01 00:00:00,91.754,91.769,91.724,91.748,189099998.0
2006-05-01 00:01:00,91.71,91.748,91.694,91.709,253399999.0
2006-05-01 00:02:00,91.696,91.74,91.686,91.704,254299997.0
2006-05-01 00:03:00,91.717,91.736,91.702,91.708,141399997.0
2006-05-01 00:04:00,91.703,91.733,91.686,91.716,199399997.0
2006-05-01 00:05:00,91.709,91.733,91.695,91.727,243000002.0
2006-05-01 00:06:00,91.732,91.754,91.696,91.746,148599996.0
2006-05-01 00:07:00,91.708,91.753,91.702,91.721,171100003.0
2006-05-01 00:08:00,91.69,91.756,91.683,91.749,319299998.0
2006-05-01 00:09:00,91.72,91.77,91.718,91.729,294399996.0
2006-05-01 00:10:00,91.755,91.769,91.722,91.734,252499995.0
2006-05-01 00:11:00,91.777,91.779,91.714,91.749,375100001.0
2006-05-01 00:12:00,91.748,91.773,91.735,91.741,367400001.0
2006-05-01 00:13:00,91.72,91.745,91.696,91.71,111100001.0
2006-05-01 00:14:00,91.805,91.805,91.717,91.717,204700003.0
2006-05-01 00:15:00,91.693,91.7,91.672,91.7,156400001.0
2006-05-01 00:16:00,91.71,91.74,91.678,91.72,216299998.0
2006-05-01 00:17:00,91.736,91.763,91.718,91.733,247699999.0
2006-05-01 00:18:00,91.745,91.767,91.731,91.74,171700000.0
2006-05-01 00:19:00,91.77,91.794,91.725,91.731,195500003.0
2006-05-01 00:20:00,91.728,91.777,91.704,91.736,257300001.0
2006-05-01 00:21:00,91.764,91.774,91.737,91.755,174300000.0
2006-05-01 00:22:00,91.759,91.781,91.739,91.771,318399997.0
2006-05-01 00:23:00,91.766,91.766,91.738,91.738,200900002.0
2006-05-01 00:24:00,91.742,91.769,91.718,91.749,304899997.0
2006-05-01 00:25:00,91.767,91.781,91.717,91.725,336000000.0
2006-05-01 00:26:00,91.72,91.773,91.72,91.742,269800000.0
2006-05-01 00:27:00,91.783,91.789,91.739,91.76,255499994.0
2006-05-01 00:28:00,91.74,91.793,91.726,91.747,337199999.0
2006-05-01 00:29:00,91.795,91.795,91.738,91.763,276700002.0
2006-05-01 00:30:00,91.744,91.782,91.734,91.767,227800001.0
2006-05-01 00:31:00,91.751,91.787,91.735,91.765,417000000.0
2006-05-01 00:32:00,91.736,91.781,91.719,91.753,317199999.0
2006-05-01 00:33:00,91.74,91.8,91.729,91.8,219999999.0
2006-05-01 00:34:00,91.802,91.802,91.718,91.718,146499998.0
2006-05-01 00:35:00,91.716,91.787,91.714,91.785,208399999.0
2006-05-01 00:36:00,91.758,91.797,91.743,91.777,268700001.0
2006-05-01 00:37:00,91.797,91.813,91.752,91.801,211400000.0
2006-05-01 00:38:00,91.758,91.785,91.743,91.765,295799997.0
2006-05-01 00:39:00,91.772,91.784,91.732,91.732,267000002.0
2006-05-01 00:40:00,91.738,91.767,91.727,91.759,348000003.0
2006-05-01 00:41:00,91.719,91.775,91.719,91.733,322299994.0
2006-05-01 00:42:00,91.752,91.771,91.716,91.74,255699996.0
2006-05-01 00:43:00,91.767,91.78,91.747,91.77,199800001.0
2006-05-01 00:44:00,91.747,91.788,91.724,91.733,172800000.0
2006-05-01 00:45:00,91.715,91.763,91.707,91.735,270600001.0
2006-05-01 00:46:00,91.728,91.755,91.705,91.742,200999996.0
2006-05-01 00:47:00,91.75,91.795,91.729,91.746,297499995.0
2006-05-01 00:48:00,91.764,91.781,91.735,91.754,236800000.0
2006-05-01 00:49:00,91.773,91.79,91.745,91.778,316399996.0
2006-05-01 00:50:00,91.762,91.787,91.74,91.755,254900000.0
2006-05-01 00:51:00,91.765,91.781,91.749,91.767,201299997.0
2006-05-01 00:52:00,91.728,91.786,91.714,91.786,228299997.0
2006-05-01 00:53:00,91.756,91.781,91.739,91.779,197199994.0
2006-05-01 00:54:00,91.777,91.784,91.738,91.77,240300003.0
2006-05-01 00:55:00,91.787,91.787,91.716,91.723,171300000.0
2006-05-01 00:56:00,91.722,91.761,91.722,91.747,166499999.0
2006-05-01 00:57:00,91.738,91.763,91.715,91.75,347400002.0
2006-05-01 00:58:00,91.762,91.767,91.701,91.701,210499997.0
2006-05-01 00:59:00,91.715,91.765,91.705,91.733,298000001.0
2006-05-01 01:00:00,91.714,91.765,91.708,91.72,227899998.0
2006-05-01 01:01:00,91.713,91.721,91.685,91.703,239199999.0
2006-05-01 01:02:00,91.841,91.841,91.757,91.757,196800002.0
2006-05-01 01:03:00,91.743,91.757,91.726,91.744,253999997.0
2006-05-01 01:04:00,91.742,91.768,91.732,91.732,344800003.0
2006-05-01 01:05:00,91.751,91.751,91.725,91.725,100099998.0
2006-05-01 01:06:00,91.716,91.74,91.713,91.735,268799999.0
2006-05-01 01:07:00,91.71,91.729,91.695,91.713,188800001.0
2006-05-01 01:08:00,91.719,91.734,91.702,91.734,226300002.0
2006-05-01 01:09:00,91.707,91.728,91.703,91.728,118299999.0
2006-05-01 01:10:00,91.732,91.736,91.714,91.714,114099997.0
2006-05-01 01:11:00,91.735,91.742,91.718,91.73,195600001.0
2006-05-01 01:12:00,91.732,91.737,91.707,91.712,284200001.0
2006-05-01 01:13:00,91.727,91.742,91.712,91.729,233500000.0
2006-05-01 01:14:00,91.738,91.742,91.713,91.713,145400001.0
2006-05-01 01:15:00,91.748,91.755,91.736,91.747,120899999.0
2006-05-01 01:16:00,91.742,91.761,91.73,91.744,179099998.0
2006-05-01 01:17:00,91.721,91.753,91.721,91.753,183999998.0
2006-05-01 01:18:00,91.745,91.757,91.733,91.733,142600000.0
2006-05-01 01:19:00,91.748,91.76,91.735,91.743,172900001.0
2006-05-01 01:20:00,91.759,91.767,91.731,91.731,267700001.0
2006-05-01 01:21:00,91.733,91.751,91.717,91.734,220800000.0
2006-05-01 01:22:00,91.733,91.743,91.718,91.731,213399999.0
2006-05-01 01:23:00,91.718,91.74,91.712,91.74,144700000.0
2006-05-01 01:24:00,91.733,91.733,91.708,91.708,163799998.0
2006-05-01 01:25:00,91.718,91.74,91.713,91.72,195100002.0
2006-05-01 01:26:00,91.724,91.74,91.718,91.735,142500002.0
2006-05-01 01:27:00,91.725,91.737,91.721,91.724,97700000.0
2006-05-01 01:28:00,91.713,91.736,91.711,91.727,171499999.0
2006-05-01 01:29:00,91.692,91.733,91.692,91.733,173399998.0
2006-05-01 01:30:00,91.737,91.745,91.72,91.735,139200001.0
2006-05-01 01:31:00,91.718,91.743,91.716,91.736,233300000.0
2006-05-01 01:32:00,91.737,91.737,91.713,91.713,193199999.0
2006-05-01 01:33:00,91.713,91.733,91.709,91.709,140900001.0
2006-05-01 01:34:00,91.73,91.746,91.711,91.72,301700001.0
2006-05-01 01:35:00,91.723,91.745,91.723,91.742,185199996.0
2006-05-01 01:36:00,91.726,91.738,91.715,91.735,210000001.0
2006-05-01 01:37:00,91.75,91.75,91.726,91.738,134999999.0
2006-05-01 01:38:00,91.742,91.752,91.717,91.74,227299998.0
2006-05-01 01:39:00,91.735,91.748,91.72,91.735,127699997.0
2006-05-01 01:40:00,91.747,91.75,91.731,91.731,161400001.0
2006-05-01 01:41:00,91.735,91.748,91.72,91.735,189300000.0
2006-05-01 01:42:00,91.723,91.742,91.712,91.734,210700000.0
2006-05-01 01:43:00,91.733,91.748,91.716,91.733,344199998.0
2006-05-01 01:44:00,91.741,91.76,91.728,91.746,169000001.0
2006-05-01 01:45:00,91.759,91.759,91.736,91.736,93299998.0
2006-05-01 01:46:00,91.759,91.762,91.729,91.729,137600000.0
2006-05-01 01:47:00,91.748,91.752,91.733,91.733,126900000.0
2006-05-01 01:48:00,91.747,91.747,91.703,91.729,243699998.0
2006-05-01 01:49:00,91.717,91.737,91.714,91.735,225600000.0
2006-05-01 01:50:00,91.704,91.732,91.704,91.719,347999999.0
2006-05-01 01:51:00,91.71,91.744,91.71,91.736,164099998.0
2006-05-01 01:52:00,91.735,91.74,91.72,91.72,184999996.0
2006-05-01 01:53:00,91.738,91.747,91.718,91.718,319400002.0
2006-05-01 01:54:00,91.734,91.744,91.719,91.723,266100001.0
2006-05-01 01:55:00,91.744,91.744,91.715,91.715,126000000.0
2006-05-01 01:56:00,91.7,91.73,91.7,91.72,407600003.0
2006-05-01 01:57:00,91.705,91.737,91.705,91.723,353399996.0
2006-05-01 01:58:00,91.723,91.738,91.7,91.724,334799999.0
2006-05-01 01:59:00,91.732,91.747,91.726,91.742,230299999.0
2006-05-01 02:00:00,91.737,91.761,91.736,91.76,172700001.0
2006-05-01 02:01:00,91.777,91.785,91.758,91.767,233300000.0
2006-05-01 02:02:00,91.772,91.785,91.757,91.763,66100000.0
2006-05-01 02:03:00,91.761,91.792,91.761,91.78,261799998.0
2006-05-01 02:04:00,91.767,91.79,91.765,91.79,206700000.0
2006-05-01 02:05:00,91.777,91.798,91.771,91.771,293899999.0
2006-05-01 02:06:00,91.78,91.8,91.77,91.779,184799998.0
2006-05-01 02:07:00,91.79,91.821,91.79,91.815,112400000.0
2006-05-01 02:08:00,91.802,91.824,91.802,91.817,217199999.0
2006-05-01 02:09:00,91.814,91.822,91.797,91.798,327999999.0
2006-05-01 02:10:00,91.813,91.813,91.78,91.783,187699997.0
2006-05-01 02:11:00,91.772,91.8,91.764,91.79,263999999.0
2006-05-01 02:12:00,91.773,91.79,91.77,91.785,79500000.0
2006-05-01 02:13:00,91.786,91.786,91.763,91.785,180800000.0
2006-05-01 02:14:00,91.776,91.783,91.754,91.774,300800002.0
2006-05-01 02:15:00,91.775,91.783,91.754,91.761,401100004.0
2006-05-01 02:16:00,91.75,91.78,91.75,91.773,237399997.0
2006-05-01 02:17:00,91.769,91.773,91.739,91.758,224299998.0
2006-05-01 02:18:00,91.74,91.759,91.726,91.744,190399997.0
2006-05-01 02:19:00,91.724,91.749,91.723,91.749,231699999.0
2006-05-01 02:20:00,91.723,91.74,91.72,91.739,247099997.0
2006-05-01 02:21:00,91.717,91.739,91.713,91.718,162699999.0
2006-05-01 02:22:00,91.737,91.744,91.718,91.731,298499998.0
2006-05-01 02:23:00,91.742,91.749,91.724,91.732,254300000.0
2006-05-01 02:24:00,91.745,91.756,91.726,91.726,264300005.0
2006-05-01 02:25:00,91.747,91.747,91.716,91.725,265200002.0
2006-05-01 02:26:00,91.752,91.752,91.717,91.717,226399999.0
2006-05-01 02:27:00,91.752,91.752,91.724,91.727,308000002.0
2006-05-01 02:28:00,91.745,91.745,91.718,91.719,211199998.0
2006-05-01 02:29:00,91.733,91.739,91.714,91.727,316399999.0
2006-05-01 02:30:00,91.728,91.732,91.699,91.699,107700000.0
2006-05-01 02:31:00,91.695,91.707,91.682,91.703,200400002.0
2006-05-01 02:32:00,91.689,91.707,91.684,91.686,316899995.0
2006-05-01 02:33:00,91.688,91.703,91.685,91.702,140799999.0
2006-05-01 02:34:00,91.693,91.711,91.67,91.691,207800000.0
2006-05-01 02:35:00,91.689,91.714,91.687,91.708,279800000.0
2006-05-01 02:36:00,91.702,91.705,91.679,91.685,220700001.0
2006-05-01 02:37:00,91.673,91.69,91.66,91.688,205599998.0
2006-05-01 02:38:00,91.685,91.698,91.677,91.677,224700000.0
2006-05-01 02:39:00,91.679,91.693,91.67,91.687,257099998.0
2006-05-01 02:40:00,91.685,91.69,91.664,91.678,258999998.0
2006-05-01 02:41:00,91.676,91.688,91.659,91.68,324100001.0
2006-05-01 02:42:00,91.671,91.671,91.642,91.656,372699997.0
2006-05-01 02:43:00,91.653,91.67,91.643,91.643,98599999.0
2006-05-01 02:44:00,91.649,91.67,91.647,91.657,304099999.0
2006-05-01 02:45:00,91.648,91.672,91.648,91.672,132699997.0
2006-05-01 02:46:00,91.656,91.668,91.638,91.661,284200005.0
2006-05-01 02:47:00,91.639,91.662,91.639,91.662,221800002.0
2006-05-01 02:48:00,91.647,91.67,91.634,91.648,356799999.0
2006-05-01 02:49:00,91.631,91.649,91.616,91.616,184899996.0
2006-05-01 02:50:00,91.634,91.634,91.601,91.601,200200000.0
2006-05-01 02:51:00,91.593,91.612,91.585,91.603,182499999.0
2006-05-01 02:52:00,91.602,91.609,91.585,91.586,256499999.0
2006-05-01 02:53:00,91.575,91.61,91.575,91.61,298900003.0
2006-05-01 02:54:00,91.592,91.625,91.586,91.625,134199998.0
2006-05-01 02:55:00,91.619,91.632,91.604,91.621,269799996.0
2006-05-01 02:56:00,91.618,91.656,91.618,91.631,295899998.0
2006-05-01 02:57:00,91.622,91.63,91.606,91.61,222099999.0
2006-05-01 02:58:00,91.627,91.632,91.618,91.627,51599998.0
2006-05-01 02:59:00,91.633,91.645,91.615,91.62,278100001.0
2006-05-01 03:00:00,91.639,91.65,91.624,91.634,414800000.0
2006-05-01 03:01:00,91.64,91.656,91.63,91.638,232900001.0
2006-05-01 03:02:00,91.657,91.657,91.632,91.632,134099999.0
2006-05-01 03:03:00,91.638,91.638,91.608,91.62,145200001.0
2006-05-01 03:04:00,91.627,91.634,91.61,91.612,152499999.0
2006-05-01 03:05:00,91.621,91.629,91.591,91.591,253499998.0
2006-05-01 03:06:00,91.587,91.587,91.556,91.556,95899999.0
2006-05-01 03:07:00,91.573,91.58,91.553,91.558,277300000.0
2006-05-01 03:08:00,91.577,91.577,91.547,91.551,270399999.0
2006-05-01 03:09:00,91.552,91.586,91.552,91.586,209500000.0
2006-05-01 03:10:00,91.585,91.595,91.565,91.574,266499996.0
2006-05-01 03:11:00,91.574,91.587,91.558,91.583,146300002.0
2006-05-01 03:12:00,91.567,91.593,91.558,91.582,210000001.0
2006-05-01 03:13:00,91.563,91.584,91.553,91.576,412400002.0
2006-05-01 03:14:00,91.564,91.586,91.564,91.575,143399999.0
2006-05-01 03:15:00,91.539,91.557,91.531,91.548,54800000.0
2006-05-01 03:16:00,91.534,91.563,91.533,91.544,260900005.0
2006-05-01 03:17:00,91.568,91.572,91.56,91.56,64400000.0
2006-05-01 03:18:00,91.568,91.568,91.541,91.541,68000000.0
2006-05-01 03:19:00,91.553,91.561,91.538,91.544,191199999.0
2006-05-01 03:20:00,91.541,91.57,91.541,91.555,288000003.0
2006-05-01 03:21:00,91.548,91.569,91.537,91.547,260400000.0
2006-05-01 03:22:00,91.549,91.568,91.539,91.564,136699997.0
2006-05-01 03:23:00,91.565,91.565,91.535,91.54,279700003.0
2006-05-01 03:24:00,91.541,91.562,91.532,91.562,264200006.0
2006-05-01 03:25:00,91.553,91.567,91.532,91.555,311900004.0
2006-05-01 03:26:00,91.547,91.565,91.543,91.556,140900001.0
2006-05-01 03:27:00,91.552,91.558,91.533,91.539,196600000.0
2006-05-01 03:28:00,91.555,91.555,91.54,91.54,63799999.0
2006-05-01 03:29:00,91.53,91.553,91.524,91.535,180299999.0
2006-05-01 03:30:00,91.551,91.551,91.519,91.519,240499999.0
2006-05-01 03:31:00,91.521,91.544,91.509,91.509,163400002.0
2006-05-01 03:32:00,91.53,91.53,91.502,91.507,210900001.0
2006-05-01 03:33:00,91.515,91.543,91.515,91.534,285799996.0
2006-05-01 03:34:00,91.533,91.538,91.51,91.521,208799999.0
2006-05-01 03:35:00,91.532,91.54,91.515,91.52,256400000.0
2006-05-01 03:36:00,91.533,91.533,91.51,91.512,170900002.0
2006-05-01 03:37:00,91.512,91.53,91.499,91.52,213999998.0
2006-05-01 03:38:00,91.494,91.532,91.494,91.532,142399996.0
2006-05-01 03:39:00,91.521,91.541,91.509,91.516,130900001.0
2006-05-01 03:40:00,91.514,91.546,91.514,91.542,242199999.0
2006-05-01 03:41:00,91.536,91.537,91.52,91.52,81599997.0
2006-05-01 03:42:00,91.513,91.538,91.507,91.538,290999996.0
2006-05-01 03:43:00,91.536,91.54,91.513,91.54,197700000.0
2006-05-01 03:44:00,91.528,91.565,91.524,91.554,200900000.0
2006-05-01 03:45:00,91.533,91.536,91.502,91.513,230299997.0
2006-05-01 03:46:00,91.489,91.512,91.489,91.512,249300001.0
2006-05-01 03:47:00,91.517,91.521,91.492,91.492,348899997.0
2006-05-01 03:48:00,91.496,91.502,91.477,91.483,121199998.0
2006-05-01 03:49:00,91.501,91.525,91.49,91.525,296200003.0
2006-05-01 03:50:00,91.507,91.53,91.499,91.522,185899998.0
2006-05-01 03:51:00,91.509,91.524,91.487,91.516,157399999.0
2006-05-01 03:52:00,91.512,91.538,91.507,91.538,307000001.0
2006-05-01 03:53:00,91.515,91.539,91.515,91.535,187799999.0
2006-05-01 03:54:00,91.517,91.535,91.513,91.525,191299997.0
2006-05-01 03:55:00,91.517,91.536,91.517,91.536,61899999.0
2006-05-01 03:56:00,91.549,91.551,91.534,91.54,152099998.0
2006-05-01 03:57:00,91.544,91.559,91.535,91.547,91500001.0
2006-05-01 03:58:00,91.536,91.564,91.534,91.55,187900001.0
2006-05-01 03:59:00,91.555,91.565,91.536,91.555,121499998.0
2006-05-01 04:00:00,91.522,91.548,91.522,91.54,214499998.0
2006-05-01 04:01:00,91.556,91.583,91.556,91.575,145099999.0
2006-05-01 04:02:00,91.546,91.575,91.546,91.56,172000000.0
2006-05-01 04:03:00,91.559,91.573,91.546,91.56,211800000.0
2006-05-01 04:04:00,91.55,91.565,91.53,91.543,309299996.0
2006-05-01 04:05:00,91.535,91.551,91.535,91.551,98000000.0
2006-05-01 04:06:00,91.524,91.561,91.524,91.554,190900000.0
2006-05-01 04:07:00,91.557,91.557,91.538,91.538,31100000.0
2006-05-01 04:08:00,91.547,91.569,91.53,91.547,249500000.0
2006-05-01 04:09:00,91.543,91.555,91.522,91.522,291099997.0
2006-05-01 04:10:00,91.547,91.555,91.518,91.518,209200002.0
2006-05-01 04:11:00,91.486,91.507,91.486,91.488,147799997.0
2006-05-01 04:12:00,91.49,91.518,91.49,91.517,128400002.0
2006-05-01 04:13:00,91.507,91.507,91.487,91.487,232100002.0
2006-05-01 04:14:00,91.467,91.505,91.467,91.489,138199998.0
2006-05-01 04:15:00,91.48,91.48,91.458,91.458,136700000.0
2006-05-01 04:16:00,91.446,91.471,91.43,91.44,251599998.0
2006-05-01 04:17:00,91.442,91.442,91.389,91.4,235299997.0
2006-05-01 04:18:00,91.402,91.424,91.368,91.38,175099997.0
2006-05-01 04:19:00,91.376,91.379,91.355,91.379,75300001.0
2006-05-01 04:20:00,91.37,91.385,91.35,91.36,388399993.0
2006-05-01 04:21:00,91.369,91.369,91.34,91.358,261500005.0
2006-05-01 04:22:00,91.339,91.339,91.316,91.316,15800000.0
2006-05-01 04:23:00,91.304,91.309,91.282,91.287,263399999.0
2006-05-01 04:24:00,91.285,91.305,91.272,91.283,171300002.0
2006-05-01 04:25:00,91.283,91.287,91.266,91.271,298199999.0
2006-05-01 04:26:00,91.285,91.313,91.284,91.295,230100000.0
2006-05-01 04:27:00,91.3,91.318,91.282,91.3,171500001.0
2006-05-01 04:28:00,91.327,91.327,91.302,91.314,119299999.0
2006-05-01 04:29:00,91.309,91.311,91.289,91.311,159400000.0
2006-05-01 04:30:00,91.295,91.295,91.253,91.256,167500000.0
2006-05-01 04:31:00,91.272,91.293,91.271,91.285,248499999.0
2006-05-01 04:32:00,91.278,91.295,91.266,91.269,223800001.0
2006-05-01 04:33:00,91.269,91.293,91.264,91.278,228800001.0
2006-05-01 04:34:00,91.268,91.286,91.259,91.28,173099999.0
2006-05-01 04:35:00,91.281,91.281,91.262,91.268,141500003.0
2006-05-01 04:36:00,91.266,91.278,91.252,91.254,182399998.0
2006-05-01 04:37:00,91.276,91.279,91.253,91.263,62400000.0
2006-05-01 04:38:00,91.231,91.251,91.212,91.23,115199997.0
2006-05-01 04:39:00,91.242,91.245,91.215,91.215,263800003.0
2006-05-01 04:40:00,91.234,91.248,91.225,91.248,97399999.0
2006-05-01 04:41:00,91.23,91.29,91.23,91.29,204299997.0
2006-05-01 04:42:00,91.289,91.289,91.257,91.288,205900000.0
2006-05-01 04:43:00,91.293,91.307,91.277,91.29,183099998.0
2006-05-01 04:44:00,91.311,91.322,91.3,91.32,297199998.0
2006-05-01 04:45:00,91.316,91.33,91.307,91.314,118999998.0
2006-05-01 04:46:00,91.311,91.331,91.305,91.319,286700001.0
2006-05-01 04:47:00,91.312,91.32,91.281,91.298,238700001.0
2006-05-01 04:48:00,91.317,91.325,91.297,91.301,315700001.0
2006-05-01 04:49:00,91.307,91.32,91.291,91.303,181999996.0
2006-05-01 04:50:00,91.287,91.312,91.287,91.307,189999999.0
2006-05-01 04:51:00,91.288,91.315,91.287,91.304,208400005.0
2006-05-01 04:52:00,91.303,91.318,91.288,91.316,179199997.0
2006-05-01 04:53:00,91.313,91.349,91.309,91.32,218599998.0
2006-05-01 04:54:00,91.32,91.325,91.298,91.305,136900002.0
2006-05-01 04:55:00,91.342,91.345,91.319,91.323,159600000.0
2006-05-01 04:56:00,91.321,91.327,91.297,91.31,204699997.0
2006-05-01 04:57:00,91.326,91.326,91.303,91.303,210399994.0
2006-05-01 04:58:00,91.322,91.322,91.285,91.29,247499999.0
2006-05-01 04:59:00,91.291,91.311,91.287,91.291,114199999.0
2006-05-01 05:00:00,91.301,91.339,91.299,91.339,280000002.0
2006-05-01 05:01:00,91.336,91.34,91.305,91.34,267600001.0
2006-05-01 05:02:00,91.334,91.341,91.294,91.317,311100001.0
2006-05-01 05:03:00,91.328,91.331,91.31,91.312,282899999.0
2006-05-01 05:04:00,91.336,91.343,91.311,91.326,201999999.0
2006-05-01 05:05:00,91.324,91.351,91.321,91.35,174799997.0
2006-05-01 05:06:00,91.321,91.342,91.317,91.329,247299996.0
2006-05-01 05:07:00,91.323,91.341,91.322,91.341,141899999.0
2006-05-01 05:08:00,91.356,91.358,91.331,91.34,298299996.0
2006-05-01 05:09:00,91.349,91.365,91.316,91.345,265300000.0
2006-05-01 05:10:00,91.333,91.362,91.322,91.362,285399996.0
2006-05-01 05:11:00,91.353,91.374,91.338,91.359,212400000.0
2006-05-01 05:12:00,91.357,91.372,91.349,91.351,150099999.0
2006-05-01 05:13:00,91.354,91.376,91.353,91.365,261199999.0
2006-05-01 05:14:00,91.351,91.377,91.351,91.377,165799997.0
2006-05-01 05:15:00,91.374,91.386,91.365,91.378,146799999.0
2006-05-01 05:16:00,91.381,91.391,91.373,91.378,126499997.0
2006-05-01 05:17:00,91.385,91.39,91.372,91.378,54900000.0
2006-05-01 05:18:00,91.398,91.403,91.375,91.38,259399996.0
2006-05-01 05:19:00,91.394,91.394,91.376,91.376,83999998.0
2006-05-01 05:20:00,91.372,91.395,91.366,91.366,209999997.0
2006-05-01 05:21:00,91.375,91.392,91.37,91.39,198299996.0
2006-05-01 05:22:00,91.378,91.399,91.376,91.399,189600000.0
2006-05-01 05:23:00,91.372,91.405,91.369,91.389,231099997.0
2006-05-01 05:24:00,91.385,91.403,91.385,91.401,80299998.0
2006-05-01 05:25:00,91.384,91.397,91.359,91.383,246499999.0
2006-05-01 05:26:00,91.379,91.388,91.368,91.376,102000000.0
2006-05-01 05:27:00,91.378,91.39,91.37,91.385,110499999.0
2006-05-01 05:28:00,91.373,91.393,91.366,91.381,215899998.0
2006-05-01 05:29:00,91.384,91.396,91.371,91.384,208099996.0
2006-05-01 05:30:00,91.387,91.394,91.37,91.381,182300001.0
2006-05-01 05:31:00,91.369,91.397,91.369,91.392,323100001.0
2006-05-01 05:32:00,91.385,91.396,91.372,91.374,243299997.0
2006-05-01 05:33:00,91.37,91.39,91.37,91.39,175300003.0
2006-05-01 05:34:00,91.391,91.4,91.374,91.382,320900004.0
2006-05-01 05:35:00,91.39,91.39,91.38,91.38,27900000.0
2006-05-01 05:36:00,91.388,91.388,91.376,91.376,19199999.0
2006-05-01 05:37:00,91.371,91.395,91.37,91.378,187800001.0
2006-05-01 05:38:00,91.359,91.375,91.355,91.372,239700000.0
2006-05-01 05:39:00,91.353,91.379,91.352,91.368,188499999.0
2006-05-01 05:40:00,91.354,91.37,91.345,91.359,190999996.0
2006-05-01 05:41:00,91.344,91.361,91.344,91.361,79800000.0
2006-05-01 05:42:00,91.369,91.388,91.358,91.363,260100001.0
2006-05-01 05:43:00,91.381,91.398,91.369,91.398,92800000.0
2006-05-01 05:44:00,91.392,91.4,91.374,91.377,264400002.0
2006-05-01 05:45:00,91.395,91.395,91.38,91.38,14400000.0
2006-05-01 05:46:00,91.383,91.387,91.365,91.375,90899999.0
2006-05-01 05:47:00,91.355,91.387,91.333,91.372,174800000.0
2006-05-01 05:48:00,91.395,91.399,91.376,91.376,156300000.0
2006-05-01 05:49:00,91.397,91.403,91.371,91.38,252499998.0
2006-05-01 05:50:00,91.386,91.389,91.363,91.367,201899998.0
2006-05-01 05:51:00,91.39,91.39,91.359,91.381,272200003.0
2006-05-01 05:52:00,91.35,91.377,91.35,91.368,161200000.0
2006-05-01 05:53:00,91.373,91.376,91.354,91.356,180300000.0
2006-05-01 05:54:00,91.355,91.36,91.335,91.34,190799996.0
2006-05-01 05:55:00,91.322,91.355,91.322,91.355,175099999.0
2006-05-01 05:56:00,91.355,91.355,91.34,91.34,17500000.0
2006-05-01 05:57:00,91.348,91.36,91.34,91.355,112199999.0
2006-05-01 05:58:00,91.358,91.362,91.333,91.333,179599998.0
2006-05-01 05:59:00,91.345,91.367,91.345,91.348,114099999.0
2006-05-01 06:00:00,91.358,91.362,91.329,91.334,277399999.0
2006-05-01 06:01:00,91.333,91.353,91.32,91.33,224399995.0
2006-05-01 06:02:00,91.336,91.363,91.336,91.363,64300000.0
2006-05-01 06:03:00,91.353,91.373,91.351,91.372,307300003.0
2006-05-01 06:04:00,91.375,91.38,91.356,91.375,324699999.0
2006-05-01 06:05:00,91.371,91.39,91.366,91.383,341700003.0
2006-05-01 06:06:00,91.392,91.407,91.375,91.394,268799998.0
2006-05-01 06:07:00,91.401,91.418,91.395,91.396,215099994.0
2006-05-01 06:08:00,91.417,91.426,91.397,91.413,239699998.0
2006-05-01 06:09:00,91.407,91.433,91.404,91.433,259400002.0
2006-05-01 06:10:00,91.415,91.449,91.415,91.439,228299998.0
2006-05-01 06:11:00,91.453,91.456,91.425,91.435,198199999.0
2006-05-01 06:12:00,91.445,91.446,91.424,91.435,194999998.0
2006-05-01 06:13:00,91.425,91.441,91.425,91.441,75099999.0
2006-05-01 06:14:00,91.456,91.456,91.423,91.426,269399999.0
2006-05-01 06:15:00,91.424,91.457,91.424,91.453,223999998.0
2006-05-01 06:16:00,91.456,91.469,91.443,91.457,52600000.0
2006-05-01 06:17:00,91.462,91.474,91.445,91.459,185600003.0
2006-05-01 06:18:00,91.46,91.473,91.449,91.473,76499999.0
2006-05-01 06:19:00,91.457,91.474,91.452,91.468,127100002.0
2006-05-01 06:20:00,91.468,91.468,91.443,91.443,102099999.0
2006-05-01 06:21:00,91.45,91.467,91.437,91.449,177400003.0
2006-05-01 06:22:00,91.464,91.464,91.444,91.444,212799999.0
2006-05-01 06:23:00,91.446,91.462,91.446,91.462,58700000.0
2006-05-01 06:24:00,91.452,91.452,91.434,91.434,76300002.0
2006-05-01 06:25:00,91.425,91.464,91.425,91.455,186399998.0
2006-05-01 06:26:00,91.441,91.458,91.436,91.458,272999996.0
2006-05-01 06:27:00,91.44,91.46,91.435,91.448,306600002.0
2006-05-01 06:28:00,91.455,91.455,91.406,91.406,257599998.0
2006-05-01 06:29:00,91.419,91.44,91.409,91.43,210300002.0
2006-05-01 06:30:00,91.411,91.436,91.41,91.417,208600000.0
2006-05-01 06:31:00,91.405,91.405,91.365,91.379,116300001.0
2006-05-01 06:32:00,91.385,91.385,91.355,91.356,111900000.0
2006-05-01 06:33:00,91.357,91.375,91.348,91.373,216099997.0
2006-05-01 06:34:00,91.367,91.377,91.349,91.357,161400000.0
2006-05-01 06:35:00,91.369,91.387,91.348,91.355,362199998.0
2006-05-01 06:36:00,91.362,91.389,91.362,91.384,199199999.0
2006-05-01 06:37:00,91.38,91.393,91.368,91.388,92200001.0
2006-05-01 06:38:00,91.39,91.39,91.341,91.369,135700001.0
2006-05-01 06:39:00,91.354,91.371,91.354,91.371,98800001.0
2006-05-01 06:40:00,91.367,91.369,91.348,91.353,204699998.0
2006-05-01 06:41:00,91.356,91.365,91.342,91.342,95500001.0
2006-05-01 06:42:00,91.34,91.358,91.323,91.353,301599998.0
2006-05-01 06:43:00,91.338,91.356,91.336,91.354,183899999.0
2006-05-01 06:44:00,91.327,91.349,91.327,91.349,57999998.0
2006-05-01 06:45:00,91.319,91.364,91.319,91.364,214100001.0
2006-05-01 06:46:00,91.354,91.367,91.342,91.357,165899998.0
2006-05-01 06:47:00,91.346,91.367,91.332,91.335,342599993.0
2006-05-01 06:48:00,91.352,91.357,91.333,91.337,180500000.0
2006-05-01 06:49:00,91.345,91.365,91.331,91.331,263599999.0
2006-05-01 06:50:00,91.362,91.37,91.35,91.354,62700000.0
2006-05-01 06:51:00,91.373,91.379,91.352,91.366,281899996.0
2006-05-01 06:52:00,91.377,91.393,91.356,91.378,244300000.0
2006-05-01 06:53:00,91.379,91.379,91.347,91.353,277399997.0
2006-05-01 06:54:00,91.361,91.361,91.338,91.344,140500000.0
2006-05-01 06:55:00,91.37,91.37,91.35,91.35,251399998.0
2006-05-01 06:56:00,91.349,91.37,91.341,91.365,371700000.0
2006-05-01 06:57:00,91.367,91.367,91.346,91.355,103799998.0
2006-05-01 06:58:00,91.368,91.372,91.346,91.361,310400002.0
2006-05-01 06:59:00,91.364,91.393,91.356,91.364,188999999.0
2006-05-01 07:00:00,91.362,91.362,91.331,91.331,104999999.0
2006-05-01 07:01:00,91.353,91.366,91.345,91.363,207099998.0
2006-05-01 07:02:00,91.355,91.36,91.333,91.339,192599997.0
2006-05-01 07:03:00,91.351,91.351,91.316,91.316,107700000.0
2006-05-01 07:04:00,91.336,91.343,91.319,91.329,374800000.0
2006-05-01 07:05:00,91.335,91.335,91.312,91.312,149100000.0
2006-05-01 07:06:00,91.325,91.325,91.31,91.31,26200000.0
2006-05-01 07:07:00,91.333,91.338,91.321,91.321,122399999.0
2006-05-01 07:08:00,91.333,91.335,91.311,91.311,194099995.0
2006-05-01 07:09:00,91.336,91.339,91.327,91.333,19600000.0
2006-05-01 07:10:00,91.313,91.333,91.313,91.318,46200000.0
2006-05-01 07:11:00,91.347,91.35,91.317,91.338,219099999.0
2006-05-01 07:12:00,91.325,91.355,91.325,91.345,222700002.0
2006-05-01 07:13:00,91.33,91.344,91.305,91.327,295199996.0
2006-05-01 07:14:00,91.306,91.326,91.302,91.315,212600000.0
2006-05-01 07:15:00,91.302,91.315,91.293,91.315,95700000.0
2006-05-01 07:16:00,91.292,91.326,91.292,91.326,133300000.0
2006-05-01 07:17:00,91.306,91.33,91.306,91.325,280000000.0
2006-05-01 07:18:00,91.329,91.331,91.315,91.315,42800000.0
2006-05-01 07:19:00,91.33,91.341,91.313,91.313,295400003.0
2006-05-01 07:20:00,91.323,91.334,91.305,91.305,251000001.0
2006-05-01 07:21:00,91.324,91.324,91.307,91.307,44899999.0
2006-05-01 07:22:00,91.311,91.324,91.301,91.323,145099999.0
2006-05-01 07:23:00,91.326,91.326,91.295,91.295,238599997.0
2006-05-01 07:24:00,91.294,91.313,91.294,91.312,246600003.0
2006-05-01 07:25:00,91.3,91.323,91.294,91.308,112000000.0
2006-05-01 07:26:00,91.31,91.317,91.272,91.303,269300003.0
2006-05-01 07:27:00,91.309,91.325,91.29,91.3,193200002.0
2006-05-01 07:28:00,91.315,91.324,91.298,91.307,196999998.0
2006-05-01 07:29:00,91.331,91.335,91.305,91.31,221900001.0
2006-05-01 07:30:00,91.33,91.33,91.31,91.31,127899999.0
2006-05-01 07:31:00,91.323,91.35,91.313,91.326,239900001.0
2006-05-01 07:32:00,91.31,91.32,91.301,91.315,171900000.0
2006-05-01 07:33:00,91.306,91.333,91.291,91.333,154000002.0
2006-05-01 07:34:00,91.304,91.333,91.304,91.332,202499999.0
2006-05-01 07:35:00,91.337,91.346,91.316,91.331,257499998.0
2006-05-01 07:36:00,91.326,91.342,91.316,91.325,230999999.0
2006-05-01 07:37:00,91.316,91.336,91.301,91.336,197299998.0
2006-05-01 07:38:00,91.326,91.328,91.304,91.316,143800000.0
2006-05-01 07:39:00,91.329,91.331,91.306,91.31,299899996.0
2006-05-01 07:40:00,91.308,91.336,91.308,91.317,182499999.0
2006-05-01 07:41:00,91.332,91.341,91.312,91.337,133200000.0
2006-05-01 07:42:00,91.321,91.345,91.318,91.34,165000000.0
2006-05-01 07:43:00,91.321,91.34,91.32,91.325,261499995.0
2006-05-01 07:44:00,91.347,91.347,91.31,91.32,267699999.0
2006-05-01 07:45:00,91.329,91.349,91.31,91.326,194099998.0
2006-05-01 07:46:00,91.33,91.348,91.308,91.323,219000002.0
2006-05-01 07:47:00,91.337,91.349,91.323,91.336,84600001.0
2006-05-01 07:48:00,91.343,91.343,91.315,91.315,161100000.0
2006-05-01 07:49:00,91.307,91.324,91.303,91.316,188200000.0
2006-05-01 07:50:00,91.301,91.319,91.283,91.303,210200002.0
2006-05-01 07:51:00,91.308,91.338,91.291,91.315,188599999.0
2006-05-01 07:52:00,91.323,91.352,91.323,91.352,243599999.0
2006-05-01 07:53:00,91.337,91.362,91.333,91.349,271799999.0
2006-05-01 07:54:00,91.36,91.371,91.338,91.341,176599997.0
2006-05-01 07:55:00,91.343,91.357,91.327,91.346,164500001.0
2006-05-01 07:56:00,91.341,91.341,91.324,91.324,24000000.0
2006-05-01 07:57:00,91.331,91.335,91.313,91.317,227599999.0
2006-05-01 07:58:00,91.326,91.331,91.305,91.314,131899998.0
2006-05-01 07:59:00,91.317,91.341,91.309,91.341,189299999.0
2006-05-01 08:00:00,91.34,91.366,91.326,91.344,221599995.0
2006-05-01 08:01:00,91.342,91.342,91.311,91.311,261600001.0
2006-05-01 08:02:00,91.322,91.343,91.314,91.325,283599999.0
2006-05-01 08:03:00,91.338,91.349,91.322,91.338,296999995.0
2006-05-01 08:04:00,91.333,91.355,91.328,91.343,276000000.0
2006-05-01 08:05:00,91.324,91.346,91.316,91.329,229899999.0
2006-05-01 08:06:00,91.328,91.333,91.315,91.317,55100001.0
2006-05-01 08:07:00,91.331,91.344,91.313,91.321,207700000.0
2006-05-01 08:08:00,91.317,91.347,91.316,91.336,256499997.0
2006-05-01 08:09:00,91.33,91.335,91.309,91.325,243599998.0
2006-05-01 08:10:00,91.324,91.324,91.306,91.306,122900000.0
2006-05-01 08:11:00,91.33,91.348,91.317,91.317,142099999.0
2006-05-01 08:12:00,91.333,91.338,91.313,91.317,252799998.0
2006-05-01 08:13:00,91.332,91.332,91.278,91.278,144400002.0
2006-05-01 08:14:00,91.303,91.314,91.293,91.298,325000000.0
2006-05-01 08:15:00,91.302,91.317,91.276,91.292,269199999.0
2006-05-01 08:16:00,91.29,91.315,91.28,91.287,201799999.0
2006-05-01 08:17:00,91.303,91.317,91.286,91.308,320700000.0
2006-05-01 08:18:00,91.285,91.308,91.274,91.287,289299997.0
2006-05-01 08:19:00,91.289,91.299,91.26,91.285,168100000.0
2006-05-01 08:20:00,91.287,91.302,91.273,91.292,185299996.0
2006-05-01 08:21:00,91.307,91.322,91.297,91.311,145900000.0
2006-05-01 08:22:00,91.309,91.309,91.285,91.285,118800000.0
2006-05-01 08:23:00,91.294,91.305,91.276,91.286,262299998.0
2006-05-01 08:24:00,91.286,91.305,91.265,91.282,286199994.0
2006-05-01 08:25:00,91.28,91.287,91.263,91.274,157000001.0
2006-05-01 08:26:00,91.269,91.287,91.265,91.283,199199998.0
2006-05-01 08:27:00,91.267,91.294,91.267,91.286,289500000.0
2006-05-01 08:28:00,91.26,91.29,91.26,91.29,258100001.0
2006-05-01 08:29:00,91.267,91.282,91.255,91.267,195399999.0
2006-05-01 08:30:00,91.277,91.321,91.271,91.301,228000001.0
2006-05-01 08:31:00,91.321,91.33,91.3,91.323,197400000.0
2006-05-01 08:32:00,91.315,91.327,91.305,91.308,155199999.0
2006-05-01 08:33:00,91.313,91.317,91.29,91.29,180099999.0
2006-05-01 08:34:00,91.296,91.317,91.289,91.307,347099998.0
2006-05-01 08:35:00,91.305,91.31,91.29,91.298,188200002.0
2006-05-01 08:36:00,91.306,91.311,91.284,91.285,316499998.0
2006-05-01 08:37:00,91.295,91.3,91.274,91.28,142999999.0
2006-05-01 08:38:00,91.289,91.289,91.261,91.272,243400000.0
2006-05-01 08:39:00,91.249,91.28,91.249,91.278,256800002.0
2006-05-01 08:40:00,91.278,91.278,91.255,91.26,152700000.0
2006-05-01 08:41:00,91.277,91.279,91.255,91.255,204100003.0
2006-05-01 08:42:00,91.268,91.277,91.241,91.262,201200001.0
2006-05-01 08:43:00,91.255,91.272,91.244,91.264,279999999.0
2006-05-01 08:44:00,91.251,91.261,91.219,91.238,217899994.0
2006-05-01 08:45:00,91.243,91.267,91.238,91.267,278499997.0
2006-05-01 08:46:00,91.263,91.263,91.242,91.243,89200001.0
2006-05-01 08:47:00,91.261,91.274,91.246,91.251,225400001.0
2006-05-01 08:48:00,91.261,91.302,91.261,91.282,300500002.0
2006-05-01 08:49:00,91.259,91.285,91.259,91.283,202699998.0
2006-05-01 08:50:00,91.245,91.281,91.245,91.268,162999999.0
2006-05-01 08:51:00,91.261,91.27,91.215,91.215,257699996.0
2006-05-01 08:52:00,91.259,91.264,91.237,91.251,190499999.0
2006-05-01 08:53:00,91.256,91.256,91.214,91.216,281899993.0
2006-05-01 08:54:00,91.217,91.236,91.214,91.228,163899998.0
2006-05-01 08:55:00,91.222,91.235,91.206,91.21,176999999.0
2006-05-01 08:56:00,91.234,91.24,91.203,91.203,352600002.0
2006-05-01 08:57:00,91.227,91.234,91.208,91.22,299200002.0
2006-05-01 08:58:00,91.217,91.23,91.205,91.225,322800001.0
2006-05-01 08:59:00,91.224,91.247,91.206,91.226,116999999.0
2006-05-01 09:00:00,91.247,91.265,91.236,91.265,305599998.0
2006-05-01 09:01:00,91.255,91.259,91.236,91.238,287100003.0
2006-05-01 09:02:00,91.262,91.27,91.248,91.256,164400000.0
2006-05-01 09:03:00,91.275,91.278,91.257,91.258,274500002.0
2006-05-01 09:04:00,91.247,91.27,91.247,91.259,96000001.0
2006-05-01 09:05:00,91.278,91.278,91.24,91.251,227699997.0
2006-05-01 09:06:00,91.257,91.27,91.24,91.26,334799998.0
2006-05-01 09:07:00,91.268,91.28,91.251,91.251,285600000.0
2006-05-01 09:08:00,91.242,91.304,91.242,91.3,238099998.0
2006-05-01 09:09:00,91.308,91.322,91.295,91.302,225899996.0
2006-05-01 09:10:00,91.305,91.305,91.277,91.294,205899998.0
2006-05-01 09:11:00,91.291,91.305,91.285,91.305,164999996.0
2006-05-01 09:12:00,91.291,91.313,91.286,91.313,211400000.0
2006-05-01 09:13:00,91.294,91.313,91.291,91.299,190299998.0
2006-05-01 09:14:00,91.288,91.315,91.288,91.291,254099997.0
2006-05-01 09:15:00,91.296,91.313,91.285,91.302,186200000.0
2006-05-01 09:16:00,91.303,91.31,91.289,91.31,179900000.0
2006-05-01 09:17:00,91.29,91.308,91.279,91.305,213499999.0
2006-05-01 09:18:00,91.3,91.3,91.28,91.28,28399999.0
2006-05-01 09:19:00,91.301,91.313,91.288,91.291,194300001.0
2006-05-01 09:20:00,91.308,91.32,91.292,91.315,328700001.0
2006-05-01 09:21:00,91.295,91.312,91.287,91.304,348499997.0
2006-05-01 09:22:00,91.302,91.316,91.287,91.303,255499997.0
2006-05-01 09:23:00,91.3,91.316,91.296,91.314,201000000.0
2006-05-01 09:24:00,91.322,91.322,91.293,91.293,139299999.0
2006-05-01 09:25:00,91.281,91.298,91.256,91.293,245199998.0
2006-05-01 09:26:00,91.289,91.306,91.274,91.306,290100000.0
2006-05-01 09:27:00,91.311,91.327,91.296,91.317,291899998.0
2006-05-01 09:28:00,91.315,91.32,91.295,91.304,272200001.0
2006-05-01 09:29:00,91.319,91.319,91.295,91.304,229499994.0
2006-05-01 09:30:00,91.317,91.319,91.286,91.299,199700001.0
2006-05-01 09:31:00,91.31,91.325,91.31,91.325,93500000.0
2006-05-01 09:32:00,91.307,91.337,91.307,91.337,330899997.0
2006-05-01 09:33:00,91.337,91.35,91.329,91.345,201600000.0
2006-05-01 09:34:00,91.31,91.339,91.31,91.335,150199999.0
2006-05-01 09:35:00,91.323,91.333,91.302,91.305,179299999.0
2006-05-01 09:36:00,91.317,91.337,91.311,91.333,221599994.0
2006-05-01 09:37:00,91.314,91.331,91.298,91.324,280399996.0
2006-05-01 09:38:00,91.312,91.337,91.311,91.336,278500006.0
2006-05-01 09:39:00,91.324,91.326,91.304,91.306,280000001.0
2006-05-01 09:40:00,91.318,91.33,91.31,91.325,177699999.0
2006-05-01 09:41:00,91.332,91.338,91.309,91.325,172200002.0
2006-05-01 09:42:00,91.34,91.345,91.314,91.337,266699998.0
2006-05-01 09:43:00,91.335,91.345,91.324,91.336,41699999.0
2006-05-01 09:44:00,91.322,91.337,91.305,91.319,264199998.0
2006-05-01 09:45:00,91.305,91.317,91.292,91.31,272199997.0
2006-05-01 09:46:00,91.304,91.322,91.303,91.316,263299998.0
2006-05-01 09:47:00,91.313,91.317,91.296,91.297,98999999.0
2006-05-01 09:48:00,91.3,91.32,91.299,91.313,195700003.0
2006-05-01 09:49:00,91.31,91.317,91.299,91.314,222700001.0
2006-05-01 09:50:00,91.298,91.314,91.289,91.308,399499997.0
2006-05-01 09:51:00,91.302,91.317,91.284,91.302,83599999.0
2006-05-01 09:52:00,91.306,91.309,91.281,91.301,177999998.0
2006-05-01 09:53:00,91.294,91.322,91.291,91.318,162399998.0
2006-05-01 09:54:00,91.328,91.328,91.308,91.312,184999999.0
2006-05-01 09:55:00,91.303,91.33,91.303,91.325,102399998.0
2006-05-01 09:56:00,91.325,91.33,91.31,91.318,183400001.0
2006-05-01 09:57:00,91.324,91.324,91.303,91.303,388800005.0
2006-05-01 09:58:00,91.315,91.32,91.29,91.298,180200004.0
2006-05-01 09:59:00,91.303,91.32,91.281,91.297,103600002.0
2006-05-01 10:00:00,91.281,91.301,91.281,91.301,73099997.0
2006-05-01 10:01:00,91.304,91.304,91.259,91.259,206500001.0
2006-05-01 10:02:00,91.284,91.306,91.284,91.303,128999998.0
2006-05-01 10:03:00,91.302,91.308,91.285,91.285,313800001.0
2006-05-01 10:04:00,91.288,91.3,91.282,91.295,35900000.0
2006-05-01 10:05:00,91.283,91.302,91.272,91.272,137500000.0
2006-05-01 10:06:00,91.295,91.3,91.282,91.288,69100000.0
2006-05-01 10:07:00,91.302,91.307,91.276,91.292,266799995.0
2006-05-01 10:08:00,91.289,91.295,91.268,91.274,182299999.0
2006-05-01 10:09:00,91.271,91.297,91.271,91.297,110399999.0
2006-05-01 10:10:00,91.29,91.308,91.272,91.288,173100000.0
2006-05-01 10:11:00,91.305,91.31,91.29,91.298,152199998.0
2006-05-01 10:12:00,91.287,91.308,91.279,91.298,242999995.0
2006-05-01 10:13:00,91.298,91.31,91.291,91.31,194599998.0
2006-05-01 10:14:00,91.305,91.305,91.286,91.286,16300000.0
2006-05-01 10:15:00,91.3,91.312,91.281,91.305,196700001.0
2006-05-01 10:16:00,91.3,91.31,91.279,91.296,286099994.0
2006-05-01 10:17:00,91.29,91.309,91.271,91.286,119899998.0
2006-05-01 10:18:00,91.29,91.302,91.277,91.281,151100002.0
2006-05-01 10:19:00,91.27,91.294,91.27,91.287,192799998.0
2006-05-01 10:20:00,91.277,91.29,91.254,91.29,248800000.0
2006-05-01 10:21:00,91.271,91.296,91.27,91.282,309499997.0
2006-05-01 10:22:00,91.303,91.309,91.281,91.307,257599996.0
2006-05-01 10:23:00,91.291,91.33,91.291,91.325,163699997.0
2006-05-01 10:24:00,91.329,91.338,91.307,91.324,199000003.0
2006-05-01 10:25:00,91.335,91.335,91.319,91.319,178600000.0
2006-05-01 10:26:00,91.33,91.33,91.305,91.305,170599999.0
2006-05-01 10:27:00,91.325,91.335,91.312,91.312,157500000.0
2006-05-01 10:28:00,91.301,91.33,91.301,91.325,140700001.0
2006-05-01 10:29:00,91.304,91.324,91.299,91.32,244300005.0
2006-05-01 10:30:00,91.318,91.342,91.313,91.33,215600001.0
2006-05-01 10:31:00,91.328,91.348,91.297,91.338,246599995.0
2006-05-01 10:32:00,91.339,91.339,91.317,91.317,22900000.0
2006-05-01 10:33:00,91.338,91.35,91.329,91.345,200099998.0
2006-05-01 10:34:00,91.344,91.347,91.324,91.329,176999997.0
2006-05-01 10:35:00,91.351,91.351,91.321,91.33,159299998.0
2006-05-01 10:36:00,91.348,91.362,91.336,91.34,352700001.0
2006-05-01 10:37:00,91.351,91.361,91.333,91.345,333900001.0
2006-05-01 10:38:00,91.347,91.351,91.324,91.342,101900002.0
2006-05-01 10:39:00,91.352,91.357,91.338,91.338,79100000.0
2006-05-01 10:40:00,91.343,91.354,91.325,91.338,197499999.0
2006-05-01 10:41:00,91.36,91.382,91.358,91.382,271700000.0
2006-05-01 10:42:00,91.372,91.399,91.371,91.397,240599998.0
2006-05-01 10:43:00,91.376,91.394,91.36,91.384,312600001.0
2006-05-01 10:44:00,91.39,91.395,91.361,91.361,411099996.0
2006-05-01 10:45:00,91.39,91.39,91.372,91.38,343100003.0
2006-05-01 10:46:00,91.391,91.399,91.374,91.381,96000000.0
2006-05-01 10:47:00,91.383,91.383,91.345,91.369,377499995.0
2006-05-01 10:48:00,91.383,91.388,91.356,91.356,170699996.0
2006-05-01 10:49:00,91.388,91.388,91.365,91.384,91499999.0
2006-05-01 10:50:00,91.397,91.397,91.373,91.373,140400000.0
2006-05-01 10:51:00,91.385,91.395,91.373,91.378,135899999.0
2006-05-01 10:52:00,91.378,91.383,91.358,91.363,248399999.0
2006-05-01 10:53:00,91.383,91.386,91.365,91.365,341799994.0
2006-05-01 10:54:00,91.352,91.385,91.332,91.37,311500001.0
2006-05-01 10:55:00,91.355,91.377,91.351,91.371,230499998.0
2006-05-01 10:56:00,91.365,91.37,91.34,91.357,312699998.0
2006-05-01 10:57:00,91.35,91.369,91.345,91.359,263899997.0
2006-05-01 10:58:00,91.338,91.358,91.332,91.353,321600001.0
2006-05-01 10:59:00,91.343,91.355,91.333,91.352,240800004.0
2006-05-01 11:00:00,91.35,91.35,91.306,91.306,178900003.0
2006-05-01 11:01:00,91.331,91.331,91.293,91.303,322299996.0
2006-05-01 11:02:00,91.317,91.338,91.316,91.328,281800002.0
2006-05-01 11:03:00,91.322,91.334,91.309,91.33,126200000.0
2006-05-01 11:04:00,91.328,91.34,91.318,91.335,260300004.0
2006-05-01 11:05:00,91.329,91.346,91.308,91.318,360900003.0
2006-05-01 11:06:00,91.342,91.347,91.319,91.326,153300000.0
2006-05-01 11:07:00,91.33,91.351,91.327,91.327,294499997.0
2006-05-01 11:08:00,91.309,91.34,91.306,91.317,197800002.0
2006-05-01 11:09:00,91.333,91.337,91.318,91.318,98099999.0
2006-05-01 11:10:00,91.314,91.338,91.313,91.333,130899998.0
2006-05-01 11:11:00,91.3,91.34,91.3,91.34,438999996.0
2006-05-01 11:12:00,91.349,91.349,91.323,91.329,220299997.0
2006-05-01 11:13:00,91.34,91.34,91.317,91.325,334600001.0
2006-05-01 11:14:00,91.329,91.342,91.321,91.335,302199996.0
2006-05-01 11:15:00,91.331,91.332,91.308,91.31,368300000.0
2006-05-01 11:16:00,91.325,91.34,91.315,91.335,158499998.0
2006-05-01 11:17:00,91.321,91.347,91.319,91.347,253800001.0
2006-05-01 11:18:00,91.326,91.351,91.317,91.337,362899997.0
2006-05-01 11:19:00,91.333,91.349,91.319,91.329,66499999.0
2006-05-01 11:20:00,91.33,91.35,91.323,91.35,331799998.0
2006-05-01 11:21:00,91.349,91.354,91.329,91.336,280400002.0
2006-05-01 11:22:00,91.353,91.356,91.337,91.342,283599997.0
2006-05-01 11:23:00,91.345,91.367,91.345,91.36,133100000.0
2006-05-01 11:24:00,91.362,91.368,91.347,91.349,237600001.0
2006-05-01 11:25:00,91.369,91.369,91.337,91.341,217599997.0
2006-05-01 11:26:00,91.352,91.364,91.331,91.355,303100000.0
2006-05-01 11:27:00,91.337,91.353,91.321,91.34,290000004.0
2006-05-01 11:28:00,91.344,91.344,91.315,91.315,129099998.0
2006-05-01 11:29:00,91.335,91.34,91.307,91.323,216100001.0
2006-05-01 11:30:00,91.322,91.348,91.32,91.348,319099994.0
2006-05-01 11:31:00,91.332,91.347,91.314,91.333,192599999.0
2006-05-01 11:32:00,91.336,91.349,91.325,91.333,245900003.0
2006-05-01 11:33:00,91.335,91.35,91.313,91.313,283400005.0
2006-05-01 11:34:00,91.34,91.357,91.322,91.34,338499999.0
2006-05-01 11:35:00,91.324,91.351,91.322,91.351,164000002.0
2006-05-01 11:36:00,91.348,91.359,91.328,91.335,225499994.0
2006-05-01 11:37:00,91.352,91.36,91.334,91.355,181199997.0
2006-05-01 11:38:00,91.343,91.362,91.341,91.357,260899999.0
2006-05-01 11:39:00,91.355,91.363,91.341,91.349,294300002.0
2006-05-01 11:40:00,91.361,91.367,91.343,91.348,203599999.0
2006-05-01 11:41:00,91.352,91.357,91.331,91.331,342799998.0
2006-05-01 11:42:00,91.338,91.35,91.326,91.328,217900000.0
2006-05-01 11:43:00,91.329,91.351,91.326,91.345,197200002.0
2006-05-01 11:44:00,91.348,91.367,91.336,91.354,281599996.0
2006-05-01 11:45:00,91.364,91.374,91.347,91.366,255699996.0
2006-05-01 11:46:00,91.362,91.377,91.347,91.364,173099998.0
2006-05-01 11:47:00,91.373,91.376,91.345,91.355,264099998.0
2006-05-01 11:48:00,91.353,91.37,91.338,91.352,298300000.0
2006-05-01 11:49:00,91.368,91.376,91.34,91.34,295700001.0
2006-05-01 11:50:00,91.336,91.366,91.333,91.366,164100000.0
2006-05-01 11:51:00,91.358,91.383,91.358,91.376,215599998.0
2006-05-01 11:52:00,91.373,91.387,91.364,91.386,264800001.0
2006-05-01 11:53:00,91.39,91.395,91.371,91.38,325799997.0
2006-05-01 11:54:00,91.383,91.387,91.359,91.359,278699998.0
2006-05-01 11:55:00,91.361,91.385,91.361,91.381,177500002.0
2006-05-01 11:56:00,91.375,91.395,91.362,91.395,157799999.0
2006-05-01 11:57:00,91.393,91.395,91.373,91.379,220900002.0
2006-05-01 11:58:00,91.386,91.388,91.362,91.37,266600001.0
2006-05-01 11:59:00,91.361,91.383,91.346,91.359,331300001.0
2006-05-01 12:00:00,91.34,91.37,91.336,91.37,268199998.0
2006-05-01 12:01:00,91.365,91.369,91.345,91.345,257699993.0
2006-05-01 12:02:00,91.339,91.375,91.321,91.375,221799999.0
2006-05-01 12:03:00,91.359,91.379,91.354,91.374,272599997.0
2006-05-01 12:04:00,91.348,91.364,91.344,91.363,139500000.0
2006-05-01 12:05:00,91.355,91.36,91.34,91.34,115400000.0
2006-05-01 12:06:00,91.355,91.36,91.335,91.348,305799999.0
2006-05-01 12:07:00,91.353,91.362,91.335,91.341,337399998.0
2006-05-01 12:08:00,91.338,91.358,91.337,91.349,237500000.0
2006-05-01 12:09:00,91.322,91.339,91.315,91.328,149500000.0
2006-05-01 12:10:00,91.307,91.329,91.305,91.324,265099998.0
2006-05-01 12:11:00,91.32,91.325,91.3,91.308,149099999.0
2006-05-01 12:12:00,91.32,91.328,91.3,91.3,252299997.0
2006-05-01 12:13:00,91.332,91.332,91.302,91.302,277999999.0
2006-05-01 12:14:00,91.315,91.328,91.303,91.328,226599997.0
2006-05-01 12:15:00,91.312,91.327,91.287,91.316,218700001.0
2006-05-01 12:16:00,91.31,91.32,91.293,91.3,257300005.0
2006-05-01 12:17:00,91.305,91.335,91.305,91.327,150399997.0
2006-05-01 12:18:00,91.335,91.34,91.311,91.311,295600000.0
2006-05-01 12:19:00,91.336,91.345,91.323,91.323,210500000.0
2006-05-01 12:20:00,91.336,91.347,91.321,91.334,212700004.0
2006-05-01 12:21:00,91.326,91.343,91.319,91.333,343100001.0
2006-05-01 12:22:00,91.33,91.332,91.31,91.314,36500000.0
2006-05-01 12:23:00,91.324,91.343,91.32,91.33,186400001.0
2006-05-01 12:24:00,91.344,91.349,91.326,91.332,114700000.0
2006-05-01 12:25:00,91.333,91.347,91.316,91.32,190199998.0
2006-05-01 12:26:00,91.35,91.352,91.332,91.343,247100000.0
2006-05-01 12:27:00,91.323,91.347,91.323,91.338,238100001.0
2006-05-01 12:28:00,91.322,91.346,91.321,91.336,235799996.0
2006-05-01 12:29:00,91.34,91.347,91.32,91.33,314799998.0
2006-05-01 12:30:00,91.314,91.347,91.314,91.347,187699998.0
2006-05-01 12:31:00,91.334,91.35,91.309,91.31,288700000.0
2006-05-01 12:32:00,91.324,91.33,91.307,91.314,172099997.0
2006-05-01 12:33:00,91.301,91.332,91.301,91.331,174899997.0
2006-05-01 12:34:00,91.34,91.34,91.321,91.321,105599997.0
2006-05-01 12:35:00,91.322,91.347,91.322,91.347,128600000.0
2006-05-01 12:36:00,91.327,91.345,91.317,91.327,230499998.0
2006-05-01 12:37:00,91.341,91.344,91.327,91.333,28500000.0
2006-05-01 12:38:00,91.329,91.34,91.321,91.34,212300001.0
2006-05-01 12:39:00,91.335,91.34,91.313,91.327,207499999.0
2006-05-01 12:40:00,91.336,91.348,91.322,91.322,220799998.0
2006-05-01 12:41:00,91.322,91.347,91.322,91.347,222200003.0
2006-05-01 12:42:00,91.325,91.343,91.318,91.343,152799998.0
2006-05-01 12:43:00,91.341,91.345,91.315,91.328,229199998.0
2006-05-01 12:44:00,91.312,91.334,91.312,91.318,230399998.0
2006-05-01 12:45:00,91.32,91.339,91.3,91.309,342700002.0
2006-05-01 12:46:00,91.324,91.342,91.31,91.314,300700001.0
2006-05-01 12:47:00,91.31,91.343,91.31,91.335,190100000.0
2006-05-01 12:48:00,91.337,91.34,91.321,91.322,247499996.0
2006-05-01 12:49:00,91.328,91.34,91.322,91.335,27200000.0
2006-05-01 12:50:00,91.322,91.34,91.314,91.327,210000001.0
2006-05-01 12:51:00,91.335,91.34,91.314,91.328,206300001.0
2006-05-01 12:52:00,91.322,91.345,91.322,91.332,161299999.0
2006-05-01 12:53:00,91.333,91.345,91.281,91.281,88699999.0
2006-05-01 12:54:00,91.335,91.335,91.311,91.318,159099998.0
2006-05-01 12:55:00,91.325,91.335,91.303,91.317,20800000.0
2006-05-01 12:56:00,91.321,91.331,91.295,91.315,141100000.0
2006-05-01 12:57:00,91.317,91.348,91.317,91.337,236300000.0
2006-05-01 12:58:00,91.335,91.347,91.318,91.318,291800000.0
2006-05-01 12:59:00,91.332,91.332,91.292,91.292,220700000.0
2006-05-01 13:00:00,91.325,91.333,91.304,91.306,377300001.0
2006-05-01 13:01:00,91.306,91.325,91.304,91.322,134700001.0
2006-05-01 13:02:00,91.327,91.341,91.307,91.319,291899994.0
2006-05-01 13:03:00,91.331,91.333,91.311,91.313,154000000.0
2006-05-01 13:04:00,91.323,91.33,91.308,91.327,305200006.0
2006-05-01 13:05:00,91.322,91.335,91.307,91.316,176299999.0
2006-05-01 13:06:00,91.321,91.352,91.321,91.333,271900002.0
2006-05-01 13:07:00,91.331,91.363,91.32,91.341,307100000.0
2006-05-01 13:08:00,91.332,91.353,91.332,91.335,262800003.0
2006-05-01 13:09:00,91.328,91.355,91.325,91.354,259900002.0
2006-05-01 13:10:00,91.34,91.366,91.34,91.357,319100003.0
2006-05-01 13:11:00,91.352,91.382,91.352,91.376,226599999.0
2006-05-01 13:12:00,91.375,91.385,91.355,91.363,376500000.0
2006-05-01 13:13:00,91.363,91.374,91.35,91.352,248199998.0
2006-05-01 13:14:00,91.354,91.383,91.354,91.382,267400002.0
2006-05-01 13:15:00,91.387,91.39,91.357,91.357,168100000.0
2006-05-01 13:16:00,91.376,91.376,91.356,91.362,61999999.0
2006-05-01 13:17:00,91.376,91.386,91.328,91.366,196699999.0
2006-05-01 13:18:00,91.377,91.377,91.356,91.359,95900002.0
2006-05-01 13:19:00,91.353,91.373,91.351,91.371,266599998.0
2006-05-01 13:20:00,91.368,91.368,91.32,91.334,207499997.0
2006-05-01 13:21:00,91.314,91.333,91.29,91.302,195099998.0
2006-05-01 13:22:00,91.289,91.322,91.289,91.322,192899999.0
2006-05-01 13:23:00,91.299,91.318,91.297,91.311,265799992.0
2006-05-01 13:24:00,91.293,91.309,91.276,91.284,159699998.0
2006-05-01 13:25:00,91.277,91.285,91.263,91.269,336199996.0
2006-05-01 13:26:00,91.295,91.297,91.269,91.285,149999997.0
2006-05-01 13:27:00,91.298,91.3,91.256,91.256,166700000.0
2006-05-01 13:28:00,91.272,91.283,91.256,91.259,287599996.0
2006-05-01 13:29:00,91.287,91.287,91.26,91.274,247399996.0
2006-05-01 13:30:00,91.288,91.288,91.254,91.269,224799999.0
2006-05-01 13:31:00,91.278,91.316,91.278,91.316,131199998.0
2006-05-01 13:32:00,91.313,91.328,91.298,91.312,235400002.0
2006-05-01 13:33:00,91.298,91.32,91.298,91.304,262900002.0
2006-05-01 13:34:00,91.313,91.313,91.282,91.286,210300001.0
2006-05-01 13:35:00,91.294,91.326,91.29,91.326,340699997.0
2006-05-01 13:36:00,91.332,91.369,91.311,91.365,268599999.0
2006-05-01 13:37:00,91.352,91.377,91.349,91.349,201099999.0
2006-05-01 13:38:00,91.352,91.365,91.326,91.347,175099999.0
2006-05-01 13:39:00,91.362,91.368,91.338,91.355,248400002.0
2006-05-01 13:40:00,91.35,91.365,91.323,91.338,364500003.0
2006-05-01 13:41:00,91.338,91.357,91.326,91.338,191499999.0
2006-05-01 13:42:00,91.341,91.359,91.333,91.355,239299998.0
2006-05-01 13:43:00,91.345,91.358,91.335,91.353,166399998.0
2006-05-01 13:44:00,91.345,91.357,91.332,91.345,165399999.0
2006-05-01 13:45:00,91.345,91.35,91.32,91.32,188899999.0
2006-05-01 13:46:00,91.346,91.366,91.331,91.348,136600000.0
2006-05-01 13:47:00,91.355,91.378,91.336,91.367,367200000.0
2006-05-01 13:48:00,91.361,91.384,91.353,91.37,171000000.0
2006-05-01 13:49:00,91.354,91.371,91.349,91.363,125200000.0
2006-05-01 13:50:00,91.353,91.38,91.345,91.373,279899998.0
2006-05-01 13:51:00,91.345,91.36,91.34,91.342,196599996.0
2006-05-01 13:52:00,91.342,91.356,91.324,91.332,226600001.0
2006-05-01 13:53:00,91.33,91.366,91.33,91.36,309000001.0
2006-05-01 13:54:00,91.357,91.366,91.343,91.354,183899998.0
2006-05-01 13:55:00,91.357,91.371,91.349,91.365,128800000.0
2006-05-01 13:56:00,91.361,91.378,91.353,91.378,209199995.0
2006-05-01 13:57:00,91.37,91.386,91.357,91.368,154099997.0
2006-05-01 13:58:00,91.385,91.393,91.366,91.367,263800000.0
2006-05-01 13:59:00,91.387,91.387,91.364,91.367,244900003.0
2006-05-01 14:00:00,91.381,91.402,91.375,91.402,285499995.0
2006-05-01 14:01:00,91.402,91.407,91.383,91.392,147200000.0
2006-05-01 14:02:00,91.378,91.426,91.371,91.401,236100000.0
2006-05-01 14:03:00,91.426,91.427,91.395,91.395,120499997.0
2006-05-01 14:04:00,91.395,91.423,91.389,91.407,239699999.0
2006-05-01 14:05:00,91.416,91.422,91.4,91.4,142200002.0
2006-05-01 14:06:00,91.423,91.471,91.423,91.468,181900003.0
2006-05-01 14:07:00,91.472,91.481,91.447,91.447,154299997.0
2006-05-01 14:08:00,91.477,91.501,91.459,91.501,232899998.0
2006-05-01 14:09:00,91.505,91.536,91.505,91.535,170699995.0
2006-05-01 14:10:00,91.516,91.535,91.499,91.531,255300000.0
2006-05-01 14:11:00,91.493,91.514,91.484,91.506,196800001.0
2006-05-01 14:12:00,91.492,91.505,91.478,91.493,242499996.0
2006-05-01 14:13:00,91.488,91.504,91.459,91.482,234499999.0
2006-05-01 14:14:00,91.481,91.488,91.466,91.466,184400002.0
2006-05-01 14:15:00,91.482,91.484,91.456,91.464,226200002.0
2006-05-01 14:16:00,91.455,91.498,91.455,91.498,151899998.0
2006-05-01 14:17:00,91.507,91.513,91.486,91.486,132600000.0
2006-05-01 14:18:00,91.503,91.511,91.481,91.488,251500003.0
2006-05-01 14:19:00,91.514,91.522,91.491,91.503,160999999.0
2006-05-01 14:20:00,91.54,91.551,91.519,91.535,268100004.0
2006-05-01 14:21:00,91.556,91.562,91.532,91.547,150600000.0
2006-05-01 14:22:00,91.542,91.556,91.52,91.548,242599999.0
2006-05-01 14:23:00,91.525,91.551,91.511,91.524,244999999.0
2006-05-01 14:24:00,91.527,91.537,91.507,91.513,189199996.0
2006-05-01 14:25:00,91.495,91.515,91.491,91.508,23700000.0
2006-05-01 14:26:00,91.507,91.515,91.484,91.492,202100002.0
2006-05-01 14:27:00,91.502,91.548,91.502,91.548,118400001.0
2006-05-01 14:28:00,91.532,91.532,91.495,91.495,136699999.0
2006-05-01 14:29:00,91.52,91.529,91.473,91.473,292700000.0
2006-05-01 14:30:00,91.467,91.499,91.449,91.465,270599996.0
2006-05-01 14:31:00,91.497,91.526,91.454,91.502,347100000.0
2006-05-01 14:32:00,91.492,91.497,91.463,91.465,150599998.0
2006-05-01 14:33:00,91.457,91.483,91.45,91.473,258199998.0
2006-05-01 14:34:00,91.448,91.479,91.444,91.463,280799997.0
2006-05-01 14:35:00,91.454,91.474,91.447,91.453,257099995.0
2006-05-01 14:36:00,91.442,91.475,91.442,91.465,314199999.0
2006-05-01 14:37:00,91.459,91.471,91.451,91.468,170399996.0
2006-05-01 14:38:00,91.466,91.466,91.439,91.439,31099999.0
2006-05-01 14:39:00,91.432,91.446,91.403,91.422,171200000.0
2006-05-01 14:40:00,91.422,91.422,91.383,91.389,269099999.0
2006-05-01 14:41:00,91.389,91.405,91.343,91.357,236100000.0
2006-05-01 14:42:00,91.342,91.367,91.323,91.352,225700002.0
2006-05-01 14:43:00,91.356,91.372,91.34,91.356,221599998.0
2006-05-01 14:44:00,91.363,91.363,91.326,91.36,197500001.0
2006-05-01 14:45:00,91.359,91.362,91.334,91.352,287900000.0
2006-05-01 14:46:00,91.348,91.365,91.332,91.349,235300001.0
2006-05-01 14:47:00,91.358,91.358,91.317,91.329,208399998.0
2006-05-01 14:48:00,91.341,91.362,91.328,91.349,244700000.0
2006-05-01 14:49:00,91.345,91.37,91.33,91.35,222199998.0
2006-05-01 14:50:00,91.334,91.358,91.328,91.353,275100003.0
2006-05-01 14:51:00,91.348,91.359,91.323,91.338,289900000.0
2006-05-01 14:52:00,91.328,91.364,91.328,91.353,219000001.0
2006-05-01 14:53:00,91.343,91.348,91.327,91.33,171799999.0
2006-05-01 14:54:00,91.333,91.37,91.324,91.358,236499999.0
2006-05-01 14:55:00,91.344,91.356,91.319,91.35,606599998.0
2006-05-01 14:56:00,91.371,91.402,91.371,91.388,128099998.0
2006-05-01 14:57:00,91.403,91.441,91.398,91.402,312199999.0
2006-05-01 14:58:00,91.412,91.432,91.382,91.4,220600001.0
2006-05-01 14:59:00,91.403,91.42,91.352,91.387,253799999.0
2006-05-01 15:00:00,91.403,91.425,91.385,91.403,167999999.0
2006-05-01 15:01:00,91.427,91.449,91.417,91.438,169500001.0
2006-05-01 15:02:00,91.43,91.43,91.404,91.414,152900001.0
2006-05-01 15:03:00,91.412,91.432,91.395,91.415,235599996.0
2006-05-01 15:04:00,91.44,91.455,91.42,91.438,180599998.0
2006-05-01 15:05:00,91.43,91.452,91.42,91.439,257800005.0
2006-05-01 15:06:00,91.46,91.46,91.418,91.43,287699994.0
2006-05-01 15:07:00,91.436,91.492,91.43,91.475,239999998.0
2006-05-01 15:08:00,91.477,91.492,91.453,91.453,251000000.0
2006-05-01 15:09:00,91.488,91.507,91.488,91.507,31900000.0
2006-05-01 15:10:00,91.513,91.547,91.489,91.547,295299999.0
2006-05-01 15:11:00,91.54,91.563,91.506,91.506,106899999.0
2006-05-01 15:12:00,91.51,91.521,91.487,91.491,168699999.0
2006-05-01 15:13:00,91.484,91.506,91.462,91.487,310299995.0
2006-05-01 15:14:00,91.483,91.483,91.447,91.477,226699998.0
2006-05-01 15:15:00,91.484,91.506,91.461,91.491,221499997.0
2006-05-01 15:16:00,91.503,91.515,91.481,91.481,282299998.0
2006-05-01 15:17:00,91.466,91.496,91.461,91.496,310299999.0
2006-05-01 15:18:00,91.481,91.498,91.475,91.485,162000000.0
2006-05-01 15:19:00,91.471,91.49,91.447,91.464,286199999.0
2006-05-01 15:20:00,91.473,91.521,91.466,91.505,244399999.0
2006-05-01 15:21:00,91.527,91.55,91.514,91.536,216300004.0
2006-05-01 15:22:00,91.548,91.549,91.487,91.516,224299997.0
2006-05-01 15:23:00,91.521,91.529,91.504,91.504,270299997.0
2006-05-01 15:24:00,91.515,91.516,91.495,91.495,327199994.0
2006-05-01 15:25:00,91.49,91.511,91.485,91.511,132600000.0
2006-05-01 15:26:00,91.51,91.51,91.478,91.487,266399994.0
2006-05-01 15:27:00,91.51,91.529,91.498,91.514,275900001.0
2006-05-01 15:28:00,91.515,91.515,91.476,91.476,190799999.0
2006-05-01 15:29:00,91.461,91.487,91.461,91.474,137199998.0
2006-05-01 15:30:00,91.482,91.488,91.461,91.468,291699999.0
2006-05-01 15:31:00,91.486,91.486,91.459,91.471,248400002.0
2006-05-01 15:32:00,91.447,91.463,91.429,91.44,340900000.0
2006-05-01 15:33:00,91.433,91.444,91.407,91.415,273499998.0
2006-05-01 15:34:00,91.426,91.447,91.416,91.445,263400000.0
2006-05-01 15:35:00,91.454,91.47,91.409,91.432,184300001.0
2006-05-01 15:36:00,91.411,91.43,91.399,91.401,343299999.0
2006-05-01 15:37:00,91.395,91.417,91.384,91.397,224399998.0
2006-05-01 15:38:00,91.357,91.391,91.347,91.356,223899999.0
2006-05-01 15:39:00,91.348,91.39,91.331,91.362,204400001.0
2006-05-01 15:40:00,91.417,91.446,91.404,91.441,86600000.0
2006-05-01 15:41:00,91.402,91.423,91.383,91.395,170799999.0
2006-05-01 15:42:00,91.388,91.418,91.388,91.405,241400000.0
2006-05-01 15:43:00,91.39,91.409,91.388,91.409,257100001.0
2006-05-01 15:44:00,91.401,91.44,91.373,91.42,179699996.0
2006-05-01 15:45:00,91.418,91.435,91.404,91.417,250799998.0
2006-05-01 15:46:00,91.421,91.425,91.397,91.41,285999994.0
2006-05-01 15:47:00,91.393,91.424,91.39,91.403,303699998.0
2006-05-01 15:48:00,91.395,91.411,91.378,91.378,256299999.0
2006-05-01 15:49:00,91.368,91.395,91.365,91.378,226599998.0
2006-05-01 15:50:00,91.353,91.38,91.35,91.361,131499999.0
2006-05-01 15:51:00,91.367,91.385,91.331,91.341,341200002.0
2006-05-01 15:52:00,91.341,91.363,91.318,91.332,344300001.0
2006-05-01 15:53:00,91.343,91.374,91.337,91.348,205600000.0
2006-05-01 15:54:00,91.362,91.378,91.342,91.378,156300000.0
2006-05-01 15:55:00,91.395,91.423,91.388,91.408,149899999.0
2006-05-01 15:56:00,91.422,91.439,91.392,91.412,316100004.0
2006-05-01 15:57:00,91.426,91.426,91.384,91.398,255900001.0
2006-05-01 15:58:00,91.413,91.438,91.394,91.394,219800001.0
2006-05-01 15:59:00,91.379,91.409,91.346,91.346,268399999.0
2006-05-01 16:00:00,91.327,91.363,91.327,91.363,246400000.0
2006-05-01 16:01:00,91.354,91.37,91.347,91.347,200199999.0
2006-05-01 16:02:00,91.365,91.365,91.343,91.348,221100001.0
2006-05-01 16:03:00,91.365,91.365,91.35,91.35,36100001.0
2006-05-01 16:04:00,91.354,91.37,91.345,91.345,274400000.0
2006-05-01 16:05:00,91.365,91.367,91.346,91.353,255799996.0
2006-05-01 16:06:00,91.357,91.37,91.344,91.37,165399999.0
2006-05-01 16:07:00,91.356,91.37,91.346,91.35,171599996.0
2006-05-01 16:08:00,91.358,91.37,91.35,91.365,74400001.0
2006-05-01 16:09:00,91.362,91.365,91.344,91.344,120899999.0
2006-05-01 16:10:00,91.346,91.375,91.342,91.35,298899995.0
2006-05-01 16:11:00,91.365,91.37,91.352,91.358,57999998.0
2006-05-01 16:12:00,91.37,91.37,91.351,91.358,153700002.0
2006-05-01 16:13:00,91.408,91.506,91.382,91.479,302999998.0
2006-05-01 16:14:00,91.505,91.515,91.478,91.494,138199997.0
2006-05-01 16:15:00,91.497,91.514,91.485,91.5,301699999.0
2006-05-01 16:16:00,91.489,91.504,91.452,91.465,265800000.0
2006-05-01 16:17:00,91.434,91.455,91.401,91.428,222700001.0
2006-05-01 16:18:00,91.423,91.436,91.399,91.409,170700003.0
2006-05-01 16:19:00,91.392,91.406,91.371,91.385,145999999.0
2006-05-01 16:20:00,91.374,91.41,91.374,91.41,261700001.0
2006-05-01 16:21:00,91.397,91.419,91.395,91.419,207800001.0
2006-05-01 16:22:00,91.406,91.423,91.379,91.397,134199998.0
2006-05-01 16:23:00,91.393,91.421,91.385,91.392,237099999.0
2006-05-01 16:24:00,91.412,91.432,91.395,91.408,292999996.0
2006-05-01 16:25:00,91.391,91.406,91.373,91.373,268299998.0
2006-05-01 16:26:00,91.372,91.408,91.372,91.389,128700000.0
2006-05-01 16:27:00,91.381,91.39,91.352,91.372,255199999.0
2006-05-01 16:28:00,91.391,91.437,91.391,91.437,192800003.0
2006-05-01 16:29:00,91.438,91.477,91.427,91.447,206000001.0
2006-05-01 16:30:00,91.446,91.47,91.442,91.463,323999999.0
2006-05-01 16:31:00,91.467,91.469,91.435,91.45,336099998.0
2006-05-01 16:32:00,91.452,91.453,91.433,91.433,71000000.0
2006-05-01 16:33:00,91.474,91.478,91.453,91.468,280200004.0
2006-05-01 16:34:00,91.44,91.465,91.435,91.452,114600002.0
2006-05-01 16:35:00,91.456,91.463,91.438,91.438,271500002.0
2006-05-01 16:36:00,91.436,91.453,91.422,91.437,238000000.0
2006-05-01 16:37:00,91.433,91.45,91.414,91.414,343600005.0
2006-05-01 16:38:00,91.411,91.442,91.409,91.42,227600001.0
2006-05-01 16:39:00,91.417,91.418,91.385,91.409,292899999.0
2006-05-01 16:40:00,91.398,91.413,91.371,91.381,200399998.0
2006-05-01 16:41:00,91.367,91.378,91.357,91.377,130899999.0
2006-05-01 16:42:00,91.362,91.398,91.362,91.392,247399997.0
2006-05-01 16:43:00,91.356,91.406,91.356,91.388,320399997.0
2006-05-01 16:44:00,91.394,91.403,91.383,91.384,169200002.0
2006-05-01 16:45:00,91.385,91.423,91.385,91.413,290200001.0
2006-05-01 16:46:00,91.429,91.44,91.409,91.42,204400003.0
2006-05-01 16:47:00,91.444,91.457,91.406,91.421,180399999.0
2006-05-01 16:48:00,91.425,91.434,91.388,91.388,243099999.0
2006-05-01 16:49:00,91.36,91.39,91.36,91.38,213799995.0
2006-05-01 16:50:00,91.364,91.401,91.364,91.382,166199997.0
2006-05-01 16:51:00,91.378,91.408,91.378,91.38,174599997.0
2006-05-01 16:52:00,91.378,91.414,91.363,91.393,275600002.0
2006-05-01 16:53:00,91.4,91.401,91.364,91.364,216300001.0
2006-05-01 16:54:00,91.366,91.387,91.346,91.367,178699999.0
2006-05-01 16:55:00,91.39,91.39,91.361,91.361,205799996.0
2006-05-01 16:56:00,91.371,91.385,91.358,91.373,124000000.0
2006-05-01 16:57:00,91.365,91.381,91.356,91.36,327500000.0
2006-05-01 16:58:00,91.354,91.375,91.35,91.352,204500001.0
2006-05-01 16:59:00,91.36,91.385,91.346,91.362,315400004.0
2006-05-01 17:00:00,91.364,91.404,91.358,91.374,181799999.0
2006-05-01 17:01:00,91.378,91.384,91.341,91.343,233000000.0
2006-05-01 17:02:00,91.34,91.351,91.314,91.336,203900000.0
2006-05-01 17:03:00,91.341,91.384,91.336,91.384,226600001.0
2006-05-01 17:04:00,91.404,91.422,91.387,91.398,284599998.0
2006-05-01 17:05:00,91.408,91.408,91.375,91.385,338299994.0
2006-05-01 17:06:00,91.396,91.42,91.384,91.392,212699999.0
2006-05-01 17:07:00,91.405,91.414,91.394,91.394,121900000.0
2006-05-01 17:08:00,91.401,91.413,91.389,91.396,180000001.0
2006-05-01 17:09:00,91.403,91.403,91.377,91.392,183999999.0
2006-05-01 17:10:00,91.384,91.407,91.374,91.389,190999999.0
2006-05-01 17:11:00,91.393,91.396,91.367,91.372,238999999.0
2006-05-01 17:12:00,91.365,91.389,91.357,91.369,273899995.0
2006-05-01 17:13:00,91.358,91.374,91.334,91.368,220200001.0
2006-05-01 17:14:00,91.36,91.392,91.36,91.373,278900003.0
2006-05-01 17:15:00,91.339,91.362,91.336,91.351,239400003.0
2006-05-01 17:16:00,91.337,91.348,91.313,91.328,272399998.0
2006-05-01 17:17:00,91.342,91.357,91.328,91.335,185999998.0
2006-05-01 17:18:00,91.319,91.362,91.319,91.362,225100004.0
2006-05-01 17:19:00,91.347,91.367,91.327,91.335,215299998.0
2006-05-01 17:20:00,91.323,91.352,91.323,91.35,166799999.0
2006-05-01 17:21:00,91.349,91.356,91.329,91.348,231999997.0
2006-05-01 17:22:00,91.355,91.363,91.318,91.318,191399999.0
2006-05-01 17:23:00,91.335,91.335,91.301,91.316,202600003.0
2006-05-01 17:24:00,91.326,91.332,91.305,91.305,209199998.0
2006-05-01 17:25:00,91.31,91.31,91.287,91.288,166399998.0
2006-05-01 17:26:00,91.299,91.313,91.28,91.295,162900001.0
2006-05-01 17:27:00,91.295,91.33,91.295,91.321,298000001.0
2006-05-01 17:28:00,91.312,91.325,91.303,91.317,217099999.0
2006-05-01 17:29:00,91.321,91.371,91.321,91.356,247499999.0
2006-05-01 17:30:00,91.331,91.349,91.326,91.342,257099997.0
2006-05-01 17:31:00,91.342,91.35,91.324,91.331,217899998.0
2006-05-01 17:32:00,91.352,91.355,91.325,91.333,333399997.0
2006-05-01 17:33:00,91.327,91.345,91.32,91.32,249600000.0
2006-05-01 17:34:00,91.33,91.348,91.319,91.327,251899996.0
2006-05-01 17:35:00,91.342,91.358,91.338,91.357,136399999.0
2006-05-01 17:36:00,91.374,91.394,91.369,91.371,264700000.0
2006-05-01 17:37:00,91.388,91.393,91.362,91.375,261199995.0
2006-05-01 17:38:00,91.394,91.409,91.385,91.401,168199999.0
2006-05-01 17:39:00,91.371,91.389,91.361,91.372,71599999.0
2006-05-01 17:40:00,91.344,91.37,91.343,91.347,271499998.0
2006-05-01 17:41:00,91.345,91.35,91.322,91.327,265100002.0
2006-05-01 17:42:00,91.305,91.325,91.295,91.314,316799995.0
2006-05-01 17:43:00,91.304,91.308,91.282,91.295,260500002.0
2006-05-01 17:44:00,91.282,91.308,91.277,91.305,195900000.0
2006-05-01 17:45:00,91.32,91.327,91.301,91.306,252699999.0
2006-05-01 17:46:00,91.33,91.359,91.324,91.351,195900000.0
2006-05-01 17:47:00,91.33,91.354,91.327,91.34,310599998.0
2006-05-01 17:48:00,91.322,91.371,91.322,91.342,279999997.0
2006-05-01 17:49:00,91.346,91.363,91.317,91.317,299699999.0
2006-05-01 17:50:00,91.338,91.356,91.318,91.342,297100001.0
2006-05-01 17:51:00,91.34,91.352,91.321,91.332,137400000.0
2006-05-01 17:52:00,91.332,91.352,91.33,91.344,229699997.0
2006-05-01 17:53:00,91.333,91.351,91.314,91.322,234000003.0
2006-05-01 17:54:00,91.304,91.323,91.268,91.287,295100002.0
2006-05-01 17:55:00,91.283,91.294,91.267,91.271,200999999.0
2006-05-01 17:56:00,91.29,91.299,91.274,91.274,178399998.0
2006-05-01 17:57:00,91.278,91.298,91.264,91.282,189900001.0
2006-05-01 17:58:00,91.282,91.295,91.265,91.272,157700001.0
2006-05-01 17:59:00,91.275,91.297,91.274,91.287,175899997.0
2006-05-01 18:00:00,91.287,91.289,91.268,91.269,202500001.0
2006-05-01 18:01:00,91.252,91.287,91.25,91.266,1950899985.0
2006-05-01 18:02:00,91.29,91.29,91.29,91.29,2143099995.0
2006-05-01 18:03:00,91.3,91.3,91.28,91.3,2143099995.0
2006-05-01 18:04:00,91.28,91.32,91.28,91.32,2143099995.0
2006-05-01 18:05:00,91.33,91.33,91.32,91.32,2143099995.0
2006-05-01 18:06:00,91.293,91.318,91.274,91.315,2143099995.0
2006-05-01 18:07:00,91.32,91.33,91.31,91.33,2000400002.0
2006-05-01 18:08:00,91.32,91.34,91.31,91.33,2000400002.0
2006-05-01 18:09:00,91.325,91.345,91.306,91.316,2000400002.0
2006-05-01 18:10:00,91.306,91.337,91.288,91.299,1801499999.0
2006-05-01 18:11:00,91.273,91.308,91.273,91.303,1018900007.0
2006-05-01 18:12:00,91.298,91.314,91.282,91.311,1196599996.0
2006-05-01 18:13:00,91.305,91.34,91.305,91.319,1938699993.0
2006-05-01 18:14:00,91.34,91.35,91.31,91.35,1035799988.0
2006-05-01 18:15:00,91.36,91.36,91.35,91.35,1035799988.0
2006-05-01 18:16:00,91.34,91.35,91.3,91.34,1035799988.0
2006-05-01 18:17:00,91.332,91.347,91.312,91.313,1035799988.0
2006-05-01 18:18:00,91.332,91.35,91.308,91.32,1215799998.0
2006-05-01 18:19:00,91.334,91.359,91.33,91.357,2071499988.0
2006-05-01 18:20:00,91.355,91.359,91.326,91.326,1739899994.0
2006-05-01 18:21:00,91.344,91.366,91.331,91.352,1727300008.0
2006-05-01 18:22:00,91.366,91.366,91.317,91.338,1441099994.0
2006-05-01 18:23:00,91.34,91.35,91.34,91.35,2140899987.0
2006-05-01 18:24:00,91.33,91.344,91.298,91.31,2140899987.0
2006-05-01 18:25:00,91.283,91.327,91.282,91.321,1966599990.0
2006-05-01 18:26:00,91.312,91.342,91.302,91.33,1936699990.0
2006-05-01 18:27:00,91.335,91.35,91.315,91.33,1370800000.0
2006-05-01 18:28:00,91.337,91.337,91.306,91.31,1805500000.0
2006-05-01 18:29:00,91.317,91.346,91.309,91.346,1202100005.0
2006-05-01 18:30:00,91.341,91.369,91.33,91.36,1024999991.0
2006-05-01 18:31:00,91.344,91.37,91.344,91.356,1594100001.0
2006-05-01 18:32:00,91.363,91.374,91.344,91.354,2029100005.0
2006-05-01 18:33:00,91.39,91.39,91.39,91.39,1890499994.0
2006-05-01 18:34:00,91.386,91.403,91.36,91.371,1890499994.0
2006-05-01 18:35:00,91.389,91.395,91.361,91.362,1704199999.0
2006-05-01 18:36:00,91.368,91.391,91.359,91.36,990099999.0
2006-05-01 18:37:00,91.368,91.385,91.348,91.358,964300001.0
2006-05-01 18:38:00,91.377,91.394,91.352,91.367,813999999.0
2006-05-01 18:39:00,91.385,91.4,91.364,91.367,1216899996.0
2006-05-01 18:40:00,91.366,91.395,91.36,91.381,1590799998.0
2006-05-01 18:41:00,91.384,91.392,91.362,91.362,928400005.0
2006-05-01 18:42:00,91.374,91.386,91.357,91.357,1576099990.0
2006-05-01 18:43:00,91.374,91.383,91.352,91.354,487399996.0
2006-05-01 18:44:00,91.362,91.371,91.336,91.336,1039799995.0
2006-05-01 18:45:00,91.351,91.365,91.332,91.341,598199995.0
2006-05-01 18:46:00,91.367,91.376,91.35,91.353,594499993.0
2006-05-01 18:47:00,91.345,91.363,91.338,91.354,155399999.0
2006-05-01 18:48:00,91.342,91.362,91.34,91.361,471800003.0
2006-05-01 18:49:00,91.356,91.356,91.32,91.324,660999997.0
2006-05-01 18:50:00,91.328,91.335,91.308,91.314,813799995.0
2006-05-01 18:51:00,91.334,91.348,91.318,91.344,1190000003.0
2006-05-01 18:52:00,91.352,91.359,91.324,91.336,1502799991.0
2006-05-01 18:53:00,91.345,91.358,91.327,91.352,1396599998.0
2006-05-01 18:54:00,91.347,91.355,91.325,91.326,1539499999.0
2006-05-01 18:55:00,91.347,91.348,91.318,91.324,1548999983.0
2006-05-01 18:56:00,91.337,91.355,91.324,91.336,228400000.0
2006-05-01 18:57:00,91.337,91.38,91.327,91.362,513499996.0
2006-05-01 18:58:00,91.343,91.369,91.341,91.355,860900001.0
2006-05-01 18:59:00,91.37,91.399,91.361,91.37,1231899999.0
2006-05-01 19:00:00,91.372,91.39,91.364,91.382,253299995.0
2006-05-01 19:01:00,91.382,91.382,91.345,91.345,573899993.0
2006-05-01 19:02:00,91.349,91.365,91.343,91.357,347600001.0
2006-05-01 19:03:00,91.353,91.363,91.335,91.335,457599998.0
2006-05-01 19:04:00,91.327,91.347,91.321,91.343,511899997.0
2006-05-01 19:05:00,91.329,91.346,91.323,91.343,369200001.0
2006-05-01 19:06:00,91.32,91.346,91.311,91.331,973600003.0
2006-05-01 19:07:00,91.323,91.352,91.321,91.339,1417000014.0
2006-05-01 19:08:00,91.324,91.36,91.324,91.351,1682600001.0
2006-05-01 19:09:00,91.34,91.368,91.334,91.367,926200004.0
2006-05-01 19:10:00,91.377,91.383,91.355,91.375,312899997.0
2006-05-01 19:11:00,91.388,91.393,91.364,91.364,444700000.0
2006-05-01 19:12:00,91.374,91.391,91.36,91.382,259099998.0
2006-05-01 19:13:00,91.37,91.383,91.344,91.362,384099997.0
2006-05-01 19:14:00,91.347,91.362,91.338,91.359,239999997.0
2006-05-01 19:15:00,91.365,91.388,91.357,91.373,1157399996.0
2006-05-01 19:16:00,91.382,91.382,91.357,91.364,559399998.0
2006-05-01 19:17:00,91.367,91.367,91.331,91.35,886700000.0
2006-05-01 19:18:00,91.351,91.374,91.34,91.36,786499993.0
2006-05-01 19:19:00,91.331,91.369,91.331,91.365,1237899997.0
2006-05-01 19:20:00,91.357,91.374,91.341,91.367,683699994.0
2006-05-01 19:21:00,91.361,91.371,91.342,91.349,869100000.0
2006-05-01 19:22:00,91.361,91.374,91.353,91.372,269000003.0
2006-05-01 19:23:00,91.356,91.386,91.354,91.375,1816000004.0
2006-05-01 19:24:00,91.37,91.403,91.37,91.403,564299995.0
2006-05-01 19:25:00,91.399,91.399,91.369,91.375,1285300001.0
2006-05-01 19:26:00,91.4,91.42,91.4,91.42,1362199997.0
2006-05-01 19:27:00,91.399,91.42,91.393,91.414,1362199997.0
2006-05-01 19:28:00,91.392,91.414,91.389,91.396,1109099989.0
2006-05-01 19:29:00,91.393,91.405,91.375,91.38,269100000.0
2006-05-01 19:30:00,91.401,91.409,91.385,91.401,1124999993.0
2006-05-01 19:31:00,91.396,91.406,91.384,91.392,674600000.0
2006-05-01 19:32:00,91.387,91.399,91.38,91.395,1046599987.0
2006-05-01 19:33:00,91.395,91.409,91.382,91.396,741599998.0
2006-05-01 19:34:00,91.407,91.407,91.372,91.379,1115699998.0
2006-05-01 19:35:00,91.397,91.403,91.361,91.375,975499992.0
2006-05-01 19:36:00,91.376,91.403,91.376,91.396,700499999.0
2006-05-01 19:37:00,91.389,91.403,91.382,91.395,264999999.0
2006-05-01 19:38:00,91.395,91.41,91.376,91.38,840100002.0
2006-05-01 19:39:00,91.396,91.407,91.374,91.377,736800001.0
2006-05-01 19:40:00,91.398,91.426,91.383,91.397,936600000.0
2006-05-01 19:41:00,91.423,91.435,91.4,91.419,1187399994.0
2006-05-01 19:42:00,91.402,91.427,91.402,91.427,890599998.0
2006-05-01 19:43:00,91.41,91.436,91.403,91.436,396099994.0
2006-05-01 19:44:00,91.432,91.449,91.408,91.41,789999997.0
2006-05-01 19:45:00,91.422,91.437,91.402,91.423,356800000.0
2006-05-01 19:46:00,91.435,91.438,91.408,91.412,617700001.0
2006-05-01 19:47:00,91.428,91.457,91.415,91.457,259099999.0
2006-05-01 19:48:00,91.452,91.454,91.423,91.439,1047599986.0
2006-05-01 19:49:00,91.425,91.444,91.417,91.443,731299999.0
2006-05-01 19:50:00,91.427,91.453,91.424,91.441,464400005.0
2006-05-01 19:51:00,91.441,91.456,91.423,91.431,619899998.0
2006-05-01 19:52:00,91.454,91.459,91.426,91.426,482000004.0
2006-05-01 19:53:00,91.448,91.457,91.433,91.453,750999998.0
2006-05-01 19:54:00,91.456,91.458,91.429,91.437,575099997.0
2006-05-01 19:55:00,91.452,91.454,91.426,91.436,316200002.0
2006-05-01 19:56:00,91.448,91.465,91.44,91.454,558500004.0
2006-05-01 19:57:00,91.456,91.469,91.426,91.451,608700002.0
2006-05-01 19:58:00,91.439,91.46,91.434,91.46,1042699998.0
2006-05-01 19:59:00,91.453,91.469,91.443,91.465,787200004.0
2006-05-01 20:00:00,91.463,91.463,91.443,91.447,498499999.0
2006-05-01 20:01:00,91.467,91.467,91.437,91.44,515000000.0
2006-05-01 20:02:00,91.455,91.467,91.437,91.44,728500003.0
2006-05-01 20:03:00,91.447,91.468,91.438,91.455,376599996.0
2006-05-01 20:04:00,91.452,91.468,91.444,91.468,615399999.0
2006-05-01 20:05:00,91.472,91.481,91.458,91.462,468099997.0
2006-05-01 20:06:00,91.464,91.467,91.426,91.426,649799998.0
2006-05-01 20:07:00,91.45,91.464,91.436,91.456,559300000.0
2006-05-01 20:08:00,91.447,91.46,91.43,91.459,636499998.0
2006-05-01 20:09:00,91.445,91.469,91.441,91.455,484899998.0
2006-05-01 20:10:00,91.445,91.457,91.431,91.446,646300003.0
2006-05-01 20:11:00,91.453,91.461,91.415,91.434,1595100008.0
2006-05-01 20:12:00,91.416,91.452,91.414,91.445,1645399990.0
2006-05-01 20:13:00,91.433,91.447,91.417,91.437,1029399991.0
2006-05-01 20:14:00,91.435,91.453,91.418,91.436,586300001.0
2006-05-01 20:15:00,91.437,91.459,91.43,91.445,989899999.0
2006-05-01 20:16:00,91.441,91.463,91.43,91.45,1283099996.0
2006-05-01 20:17:00,91.435,91.457,91.432,91.446,263200001.0
2006-05-01 20:18:00,91.446,91.446,91.417,91.419,132700000.0
2006-05-01 20:19:00,91.434,91.445,91.405,91.428,1695900002.0
2006-05-01 20:20:00,91.444,91.454,91.422,91.424,1627399994.0
2006-05-01 20:21:00,91.443,91.447,91.424,91.428,436699998.0
2006-05-01 20:22:00,91.44,91.463,91.423,91.431,801499996.0
2006-05-01 20:23:00,91.45,91.455,91.426,91.432,791199989.0
2006-05-01 20:24:00,91.444,91.454,91.423,91.439,666299996.0
2006-05-01 20:25:00,91.44,91.462,91.42,91.44,825799995.0
2006-05-01 20:26:00,91.448,91.464,91.435,91.445,651900000.0
2006-05-01 20:27:00,91.453,91.467,91.431,91.462,1139799995.0
2006-05-01 20:28:00,91.47,91.49,91.47,91.49,2023099994.0
2006-05-01 20:29:00,91.48,91.49,91.46,91.47,2023099994.0
2006-05-01 20:30:00,91.441,91.477,91.441,91.47,2023099994.0
2006-05-01 20:31:00,91.477,91.477,91.439,91.456,1581000007.0
2006-05-01 20:32:00,91.458,91.473,91.437,91.455,1815199990.0
2006-05-01 20:33:00,91.446,91.461,91.424,91.46,507600000.0
2006-05-01 20:34:00,91.44,91.455,91.422,91.45,307099997.0
2006-05-01 20:35:00,91.451,91.451,91.421,91.421,619299995.0
2006-05-01 20:36:00,91.446,91.456,91.426,91.441,516800000.0
2006-05-01 20:37:00,91.457,91.474,91.439,91.446,604900000.0
2006-05-01 20:38:00,91.463,91.469,91.431,91.441,1529699996.0
2006-05-01 20:39:00,91.434,91.46,91.432,91.446,1184199992.0
2006-05-01 20:40:00,91.43,91.456,91.425,91.456,1597599996.0
2006-05-01 20:41:00,91.458,91.458,91.429,91.44,877599992.0
2006-05-01 20:42:00,91.452,91.458,91.424,91.424,1068799995.0
2006-05-01 20:43:00,91.446,91.465,91.434,91.444,607300001.0
2006-05-01 20:44:00,91.467,91.467,91.429,91.432,1073500001.0
2006-05-01 20:45:00,91.419,91.442,91.412,91.43,1155100004.0
2006-05-01 20:46:00,91.417,91.44,91.41,91.43,783799992.0
2006-05-01 20:47:00,91.412,91.445,91.412,91.435,1128599999.0
2006-05-01 20:48:00,91.435,91.443,91.415,91.428,802399995.0
2006-05-01 20:49:00,91.449,91.449,91.422,91.428,743099997.0
2006-05-01 20:50:00,91.443,91.443,91.412,91.412,801499994.0
2006-05-01 20:51:00,91.44,91.457,91.422,91.434,743699995.0
2006-05-01 20:52:00,91.441,91.466,91.439,91.458,634700005.0
2006-05-01 20:53:00,91.444,91.46,91.432,91.453,1546399997.0
2006-05-01 20:54:00,91.447,91.455,91.431,91.441,435499993.0
2006-05-01 20:55:00,91.45,91.455,91.424,91.438,1229000010.0
2006-05-01 20:56:00,91.442,91.451,91.421,91.421,892100007.0
2006-05-01 20:57:00,91.438,91.46,91.426,91.441,1468900005.0
2006-05-01 20:58:00,91.46,91.46,91.43,91.44,644099999.0
2006-05-01 20:59:00,91.45,91.46,91.43,91.46,644099999.0
2006-05-01 21:00:00,91.45,91.48,91.45,91.48,644099999.0
2006-05-01 21:01:00,91.47,91.48,91.47,91.47,644099999.0
2006-05-01 21:02:00,91.454,91.462,91.432,91.44,644099999.0
2006-05-01 21:03:00,91.442,91.461,91.436,91.455,571299996.0
2006-05-01 21:04:00,91.441,91.465,91.439,91.455,413999999.0
2006-05-01 21:05:00,91.43,91.466,91.43,91.466,384400003.0
2006-05-01 21:06:00,91.463,91.463,91.437,91.444,632900004.0
2006-05-01 21:07:00,91.455,91.468,91.44,91.453,721200005.0
2006-05-01 21:08:00,91.468,91.481,91.451,91.458,431399999.0
2006-05-01 21:09:00,91.457,91.48,91.455,91.48,206100004.0
2006-05-01 21:10:00,91.47,91.484,91.455,91.467,354400000.0
2006-05-01 21:11:00,91.45,91.475,91.45,91.473,325500002.0
2006-05-01 21:12:00,91.467,91.493,91.457,91.487,495699999.0
2006-05-01 21:13:00,91.471,91.5,91.461,91.477,1218999996.0
2006-05-01 21:14:00,91.467,91.482,91.452,91.473,1082599994.0
2006-05-01 21:15:00,91.452,91.467,91.422,91.439,1049099999.0
2006-05-01 21:16:00,91.416,91.44,91.412,91.427,627999996.0
2006-05-01 21:17:00,91.421,91.428,91.347,91.347,1179300001.0
2006-05-01 21:18:00,91.353,91.401,91.338,91.401,949299993.0
2006-05-01 21:19:00,91.391,91.457,91.391,91.44,1173000001.0
2006-05-01 21:20:00,91.435,91.435,91.372,91.372,1349000007.0
2006-05-01 21:21:00,91.387,91.407,91.378,91.381,1840599993.0
2006-05-01 21:22:00,91.39,91.43,91.381,91.43,1508399990.0
2006-05-01 21:23:00,91.434,91.467,91.404,91.441,953199997.0
2006-05-01 21:24:00,91.434,91.476,91.429,91.476,1070299997.0
2006-05-01 21:25:00,91.444,91.463,91.414,91.43,1175300004.0
2006-05-01 21:26:00,91.412,91.449,91.411,91.424,416200002.0
2006-05-01 21:27:00,91.405,91.435,91.398,91.43,435999995.0
2006-05-01 21:28:00,91.433,91.433,91.397,91.404,264999998.0
2006-05-01 21:29:00,91.413,91.413,91.376,91.395,630299998.0
2006-05-01 21:30:00,91.423,91.444,91.405,91.424,454799992.0
2006-05-01 21:31:00,91.441,91.448,91.412,91.412,302500004.0
2006-05-01 21:32:00,91.42,91.435,91.414,91.423,1388100002.0
2006-05-01 21:33:00,91.433,91.433,91.414,91.426,185100000.0
2006-05-01 21:34:00,91.417,91.43,91.404,91.427,395999995.0
2006-05-01 21:35:00,91.424,91.437,91.409,91.432,267500002.0
2006-05-01 21:36:00,91.414,91.441,91.414,91.437,156400000.0
2006-05-01 21:37:00,91.431,91.441,91.411,91.426,502199998.0
2006-05-01 21:38:00,91.41,91.43,91.389,91.399,442799996.0
2006-05-01 21:39:00,91.38,91.415,91.38,91.415,261999997.0
2006-05-01 21:40:00,91.398,91.417,91.37,91.393,373100001.0
2006-05-01 21:41:00,91.4,91.434,91.385,91.398,321000000.0
2006-05-01 21:42:00,91.417,91.459,91.412,91.432,668600000.0
2006-05-01 21:43:00,91.433,91.433,91.394,91.402,617400003.0
2006-05-01 21:44:00,91.413,91.418,91.38,91.406,1471499997.0
2006-05-01 21:45:00,91.408,91.408,91.34,91.34,971899998.0
2006-05-01 21:46:00,91.348,91.38,91.348,91.37,548100005.0
2006-05-01 21:47:00,91.379,91.412,91.369,91.381,793999998.0
2006-05-01 21:48:00,91.39,91.402,91.382,91.396,415600001.0
2006-05-01 21:49:00,91.374,91.387,91.348,91.38,695599996.0
2006-05-01 21:50:00,91.382,91.4,91.375,91.399,254000001.0
2006-05-01 21:51:00,91.391,91.413,91.38,91.394,388399995.0
2006-05-01 21:52:00,91.392,91.41,91.371,91.378,599200000.0
2006-05-01 21:53:00,91.405,91.421,91.396,91.404,311300000.0
2006-05-01 21:54:00,91.432,91.432,91.396,91.396,101600000.0
2006-05-01 21:55:00,91.401,91.429,91.401,91.423,204799999.0
2006-05-01 21:56:00,91.426,91.44,91.403,91.406,517499996.0
2006-05-01 21:57:00,91.407,91.425,91.391,91.405,94100000.0
2006-05-01 21:58:00,91.385,91.412,91.34,91.345,197899997.0
2006-05-01 21:59:00,91.34,91.343,91.289,91.289,606300001.0
2006-05-01 22:00:00,91.294,91.307,91.265,91.28,665100001.0
2006-05-01 22:01:00,91.301,91.305,91.269,91.288,807399998.0
2006-05-01 22:02:00,91.294,91.306,91.275,91.28,1226499994.0
2006-05-01 22:03:00,91.3,91.348,91.284,91.312,342800002.0
2006-05-01 22:04:00,91.335,91.343,91.314,91.315,889999994.0
2006-05-01 22:05:00,91.324,91.33,91.298,91.31,265699997.0
2006-05-01 22:06:00,91.323,91.333,91.308,91.311,278999997.0
2006-05-01 22:07:00,91.307,91.328,91.306,91.319,105000001.0
2006-05-01 22:08:00,91.338,91.36,91.317,91.335,151700000.0
2006-05-01 22:09:00,91.347,91.359,91.329,91.329,563399999.0
2006-05-01 22:10:00,91.342,91.359,91.306,91.327,249300000.0
2006-05-01 22:11:00,91.335,91.342,91.316,91.317,359099999.0
2006-05-01 22:12:00,91.326,91.336,91.289,91.31,375800000.0
2006-05-01 22:13:00,91.315,91.343,91.308,91.338,493900003.0
2006-05-01 22:14:00,91.309,91.328,91.303,91.322,235899999.0
2006-05-01 22:15:00,91.33,91.352,91.316,91.317,597199990.0
2006-05-01 22:16:00,91.336,91.349,91.319,91.322,608799998.0
2006-05-01 22:17:00,91.33,91.346,91.32,91.329,117700001.0
2006-05-01 22:18:00,91.339,91.349,91.317,91.317,294100001.0
2006-05-01 22:19:00,91.343,91.35,91.321,91.321,187999999.0
2006-05-01 22:20:00,91.345,91.35,91.329,91.338,220100002.0
2006-05-01 22:21:00,91.324,91.35,91.324,91.345,199000002.0
2006-05-01 22:22:00,91.337,91.348,91.323,91.341,467299999.0
2006-05-01 22:23:00,91.345,91.351,91.328,91.328,175500003.0
2006-05-01 22:24:00,91.335,91.335,91.32,91.32,114100003.0
2006-05-01 22:25:00,91.334,91.34,91.319,91.328,333299996.0
2006-05-01 22:26:00,91.326,91.334,91.305,91.306,284199997.0
2006-05-01 22:27:00,91.324,91.339,91.314,91.334,821000006.0
2006-05-01 22:28:00,91.334,91.338,91.312,91.319,359800000.0
2006-05-01 22:29:00,91.338,91.344,91.302,91.302,381100001.0
2006-05-01 22:30:00,91.34,91.347,91.325,91.335,524499996.0
2006-05-01 22:31:00,91.325,91.341,91.316,91.328,138300001.0
2006-05-01 22:32:00,91.308,91.342,91.308,91.325,220399998.0
2006-05-01 22:33:00,91.306,91.323,91.297,91.315,402599997.0
2006-05-01 22:34:00,91.298,91.327,91.298,91.315,576599999.0
2006-05-01 22:35:00,91.31,91.325,91.302,91.315,352500000.0
2006-05-01 22:36:00,91.303,91.317,91.284,91.307,325399997.0
2006-05-01 22:37:00,91.305,91.305,91.283,91.289,240299998.0
2006-05-01 22:38:00,91.308,91.312,91.273,91.273,242900001.0
2006-05-01 22:39:00,91.29,91.3,91.271,91.275,197499997.0
2006-05-01 22:40:00,91.268,91.287,91.264,91.282,377099998.0
2006-05-01 22:41:00,91.272,91.292,91.272,91.287,269399999.0
2006-05-01 22:42:00,91.273,91.288,91.256,91.277,174700001.0
2006-05-01 22:43:00,91.265,91.285,91.25,91.275,560400004.0
2006-05-01 22:44:00,91.265,91.289,91.258,91.28,482000003.0
2006-05-01 22:45:00,91.27,91.289,91.253,91.289,373699999.0
2006-05-01 22:46:00,91.295,91.3,91.27,91.28,432599998.0
2006-05-01 22:47:00,91.276,91.293,91.27,91.293,406400002.0
2006-05-01 22:48:00,91.285,91.311,91.27,91.295,570999995.0
2006-05-01 22:49:00,91.301,91.315,91.283,91.29,550599999.0
2006-05-01 22:50:00,91.304,91.317,91.29,91.31,262099997.0
2006-05-01 22:51:00,91.294,91.325,91.293,91.301,714900004.0
2006-05-01 22:52:00,91.319,91.334,91.317,91.333,152400000.0
2006-05-01 22:53:00,91.337,91.337,91.28,91.305,316500002.0
2006-05-01 22:54:00,91.31,91.34,91.31,91.335,231799998.0
2006-05-01 22:55:00,91.335,91.338,91.312,91.314,397799999.0
2006-05-01 22:56:00,91.313,91.342,91.312,91.332,179600003.0
2006-05-01 22:57:00,91.34,91.353,91.306,91.316,222800000.0
2006-05-01 22:58:00,91.333,91.348,91.33,91.348,101500002.0
2006-05-01 22:59:00,91.36,91.36,91.292,91.296,259399998.0
2006-05-01 23:00:00,91.343,91.36,91.331,91.34,156299997.0
2006-05-01 23:01:00,91.385,91.403,91.349,91.374,207999998.0
2006-05-01 23:02:00,91.355,91.379,91.314,91.325,168200000.0
2006-05-01 23:03:00,91.35,91.395,91.319,91.354,287799995.0
2006-05-01 23:04:00,91.349,91.392,91.341,91.354,372099998.0
2006-05-01 23:05:00,91.347,91.397,91.347,91.376,341300000.0
2006-05-01 23:06:00,91.397,91.411,91.331,91.331,288900002.0
2006-05-01 23:07:00,91.341,91.388,91.337,91.37,241000000.0
2006-05-01 23:08:00,91.377,91.403,91.346,91.383,260299997.0
2006-05-01 23:09:00,91.376,91.42,91.364,91.407,279200001.0
2006-05-01 23:10:00,91.379,91.412,91.344,91.393,181499997.0
2006-05-01 23:11:00,91.36,91.389,91.337,91.345,209199999.0
2006-05-01 23:12:00,91.351,91.371,91.331,91.349,227899999.0
2006-05-01 23:13:00,91.352,91.384,91.346,91.361,119899999.0
2006-05-01 23:14:00,91.348,91.367,91.321,91.327,326699997.0
2006-05-01 23:15:00,91.381,91.39,91.345,91.373,317599998.0
2006-05-01 23:16:00,91.328,91.398,91.32,91.373,163799997.0
2006-05-01 23:17:00,91.369,91.388,91.321,91.369,356899997.0
2006-05-01 23:18:00,91.37,91.38,91.336,91.336,176899999.0
2006-05-01 23:19:00,91.36,91.37,91.315,91.325,339399993.0
2006-05-01 23:20:00,91.341,91.362,91.31,91.318,271499999.0
2006-05-01 23:21:00,91.352,91.391,91.345,91.391,220200000.0
2006-05-01 23:22:00,91.35,91.395,91.339,91.361,250599996.0
2006-05-01 23:23:00,91.377,91.396,91.349,91.389,167899997.0
2006-05-01 23:24:00,91.382,91.426,91.354,91.412,326999999.0
2006-05-01 23:25:00,91.383,91.425,91.383,91.423,195900000.0
2006-05-01 23:26:00,91.397,91.446,91.377,91.446,151199997.0
2006-05-01 23:27:00,91.374,91.429,91.364,91.429,184299997.0
2006-05-01 23:28:00,91.405,91.439,91.382,91.408,306299998.0
2006-05-01 23:29:00,91.452,91.452,91.377,91.399,326299995.0
2006-05-01 23:30:00,91.386,91.418,91.371,91.386,331700004.0
2006-05-01 23:31:00,91.377,91.438,91.366,91.418,226500001.0
2006-05-01 23:32:00,91.439,91.462,91.427,91.445,248399999.0
2006-05-01 23:33:00,91.439,91.467,91.434,91.455,214299998.0
2006-05-01 23:34:00,91.453,91.458,91.422,91.438,201800000.0
2006-05-01 23:35:00,91.442,91.47,91.422,91.463,246500000.0
2006-05-01 23:36:00,91.447,91.458,91.42,91.428,283299997.0
2006-05-01 23:37:00,91.409,91.437,91.409,91.413,208900000.0
2006-05-01 23:38:00,91.401,91.417,91.37,91.393,249799996.0
2006-05-01 23:39:00,91.403,91.413,91.383,91.391,189800001.0
2006-05-01 23:40:00,91.405,91.419,91.384,91.391,285600000.0
2006-05-01 23:41:00,91.405,91.415,91.389,91.406,223999997.0
2006-05-01 23:42:00,91.397,91.416,91.388,91.408,283200003.0
2006-05-01 23:43:00,91.415,91.42,91.4,91.408,231499998.0
2006-05-01 23:44:00,91.41,91.42,91.386,91.407,337399998.0
2006-05-01 23:45:00,91.412,91.412,91.391,91.391,70800000.0
2006-05-01 23:46:00,91.415,91.42,91.402,91.408,39100000.0
2006-05-01 23:47:00,91.395,91.418,91.395,91.418,68300000.0
2006-05-01 23:48:00,91.4,91.42,91.399,91.42,184500002.0
2006-05-01 23:49:00,91.42,91.42,91.394,91.4,136299999.0
2006-05-01 23:50:00,91.392,91.42,91.391,91.42,307000000.0
2006-05-01 23:51:00,91.4,91.42,91.395,91.415,215900003.0
2006-05-01 23:52:00,91.415,91.425,91.401,91.41,200199999.0
2006-05-01 23:53:00,91.418,91.42,91.4,91.4,110100000.0
2006-05-01 23:54:00,91.418,91.42,91.395,91.408,226600000.0
2006-05-01 23:55:00,91.413,91.418,91.396,91.4,168800000.0
2006-05-01 23:56:00,91.387,91.41,91.37,91.4,139699998.0
2006-05-01 23:57:00,91.395,91.43,91.338,91.401,317999999.0
2006-05-01 23:58:00,91.402,91.415,91.367,91.375,301500001.0
2006-05-01 23:59:00,91.365,91.428,91.364,91.39,195800001.0
2006-05-02 00:00:00,91.378,91.426,91.362,91.393,203599997.0
2006-05-02 00:01:00,91.422,91.435,91.375,91.396,273999999.0
2006-05-02 00:02:00,91.422,91.422,91.381,91.397,170400001.0
2006-05-02 00:03:00,91.386,91.422,91.379,91.407,189399999.0
2006-05-02 00:04:00,91.426,91.475,91.421,91.456,292600003.0
2006-05-02 00:05:00,91.441,91.463,91.412,91.432,315399999.0
2006-05-02 00:06:00,91.434,91.47,91.425,91.453,190100000.0
2006-05-02 00:07:00,91.421,91.473,91.42,91.446,283199997.0
2006-05-02 00:08:00,91.402,91.474,91.402,91.443,210299998.0
2006-05-02 00:09:00,91.432,91.473,91.404,91.432,250799999.0
2006-05-02 00:10:00,91.438,91.483,91.42,91.453,352400000.0
2006-05-02 00:11:00,91.431,91.484,91.426,91.454,299000002.0
2006-05-02 00:12:00,91.474,91.495,91.427,91.458,222000002.0
2006-05-02 00:13:00,91.465,91.517,91.455,91.467,311199998.0
2006-05-02 00:14:00,91.454,91.521,91.454,91.477,344599998.0
2006-05-02 00:15:00,91.495,91.54,91.468,91.54,259500002.0
2006-05-02 00:16:00,91.472,91.512,91.461,91.463,162499998.0
2006-05-02 00:17:00,91.499,91.506,91.441,91.458,302399997.0
2006-05-02 00:18:00,91.45,91.502,91.445,91.454,220599998.0
2006-05-02 00:19:00,91.502,91.507,91.453,91.478,168300001.0
2006-05-02 00:20:00,91.475,91.504,91.453,91.481,117700000.0
2006-05-02 00:21:00,91.466,91.507,91.464,91.467,276099997.0
2006-05-02 00:22:00,91.462,91.536,91.462,91.525,201600000.0
2006-05-02 00:23:00,91.503,91.526,91.449,91.476,145500002.0
2006-05-02 00:24:00,91.5,91.517,91.47,91.475,199999997.0
2006-05-02 00:25:00,91.513,91.542,91.488,91.51,281299996.0
2006-05-02 00:26:00,91.472,91.533,91.472,91.52,285500004.0
2006-05-02 00:27:00,91.528,91.569,91.506,91.541,293999997.0
2006-05-02 00:28:00,91.532,91.558,91.487,91.492,180699998.0
2006-05-02 00:29:00,91.485,91.542,91.478,91.521,132700000.0
2006-05-02 00:30:00,91.499,91.541,91.498,91.507,260200000.0
2006-05-02 00:31:00,91.528,91.548,91.501,91.504,259600001.0
2006-05-02 00:32:00,91.507,91.537,91.492,91.519,351200000.0
2006-05-02 00:33:00,91.55,91.554,91.505,91.526,201399999.0
2006-05-02 00:34:00,91.527,91.527,91.44,91.44,144999998.0
2006-05-02 00:35:00,91.481,91.523,91.458,91.498,256900003.0
2006-05-02 00:36:00,91.487,91.5,91.424,91.478,371899995.0
2006-05-02 00:37:00,91.434,91.47,91.413,91.462,277900001.0
2006-05-02 00:38:00,91.446,91.472,91.421,91.472,148600000.0
2006-05-02 00:39:00,91.435,91.5,91.418,91.473,207699999.0
2006-05-02 00:40:00,91.51,91.513,91.423,91.449,304399998.0
2006-05-02 00:41:00,91.468,91.521,91.467,91.48,220200001.0
2006-05-02 00:42:00,91.477,91.505,91.454,91.48,201899999.0
2006-05-02 00:43:00,91.486,91.531,91.47,91.506,141400001.0
2006-05-02 00:44:00,91.503,91.543,91.485,91.543,215099994.0
2006-05-02 00:45:00,91.552,91.568,91.468,91.505,250399997.0
2006-05-02 00:46:00,91.491,91.548,91.473,91.531,145199999.0
2006-05-02 00:47:00,91.534,91.561,91.511,91.552,282400000.0
2006-05-02 00:48:00,91.503,91.562,91.484,91.517,296199996.0
2006-05-02 00:49:00,91.545,91.586,91.527,91.527,298599999.0
2006-05-02 00:50:00,91.549,91.564,91.511,91.533,350500000.0
2006-05-02 00:51:00,91.513,91.555,91.488,91.555,209499998.0
2006-05-02 00:52:00,91.527,91.556,91.51,91.512,165200001.0
2006-05-02 00:53:00,91.516,91.544,91.504,91.542,237300000.0
2006-05-02 00:54:00,91.534,91.551,91.479,91.498,154099999.0
2006-05-02 00:55:00,91.496,91.573,91.496,91.573,200499997.0
2006-05-02 00:56:00,91.537,91.568,91.515,91.538,342199999.0
2006-05-02 00:57:00,91.582,91.582,91.535,91.549,265600003.0
2006-05-02 00:58:00,91.515,91.548,91.509,91.544,210000000.0
2006-05-02 00:59:00,91.56,91.561,91.501,91.533,401399998.0
2006-05-02 01:00:00,91.505,91.565,91.505,91.555,222699996.0
2006-05-02 01:01:00,91.532,91.552,91.506,91.529,204700000.0
2006-05-02 01:02:00,91.431,91.545,91.431,91.524,210499999.0
2006-05-02 01:03:00,91.554,91.568,91.539,91.555,77500000.0
2006-05-02 01:04:00,91.55,91.568,91.546,91.561,175700000.0
2006-05-02 01:05:00,91.562,91.577,91.548,91.564,249199999.0
2006-05-02 01:06:00,91.546,91.57,91.542,91.565,253800000.0
2006-05-02 01:07:00,91.547,91.564,91.534,91.551,180800002.0
2006-05-02 01:08:00,91.552,91.568,91.546,91.568,182400002.0
2006-05-02 01:09:00,91.566,91.584,91.549,91.57,166499998.0
2006-05-02 01:10:00,91.58,91.606,91.58,91.587,229399997.0
2006-05-02 01:11:00,91.608,91.617,91.586,91.604,140599999.0
2006-05-02 01:12:00,91.613,91.616,91.587,91.607,292600000.0
2006-05-02 01:13:00,91.592,91.621,91.589,91.617,127599999.0
2006-05-02 01:14:00,91.591,91.611,91.574,91.594,160899999.0
2006-05-02 01:15:00,91.603,91.605,91.582,91.595,245299997.0
2006-05-02 01:16:00,91.588,91.605,91.58,91.593,190499999.0
2006-05-02 01:17:00,91.59,91.602,91.573,91.584,122000000.0
2006-05-02 01:18:00,91.614,91.625,91.605,91.612,58399999.0
2006-05-02 01:19:00,91.627,91.635,91.613,91.613,113299999.0
2006-05-02 01:20:00,91.622,91.634,91.605,91.605,371300001.0
2006-05-02 01:21:00,91.608,91.636,91.604,91.624,214800001.0
2006-05-02 01:22:00,91.609,91.636,91.609,91.636,31100000.0
2006-05-02 01:23:00,91.639,91.654,91.627,91.634,185499998.0
2006-05-02 01:24:00,91.637,91.643,91.619,91.619,228999998.0
2006-05-02 01:25:00,91.641,91.641,91.616,91.616,184699997.0
2006-05-02 01:26:00,91.629,91.631,91.607,91.607,216800000.0
2006-05-02 01:27:00,91.598,91.618,91.597,91.612,330400000.0
2006-05-02 01:28:00,91.588,91.605,91.581,91.585,156400001.0
2006-05-02 01:29:00,91.565,91.599,91.565,91.59,220299996.0
2006-05-02 01:30:00,91.582,91.592,91.561,91.574,305300001.0
2006-05-02 01:31:00,91.567,91.593,91.567,91.59,173699998.0
2006-05-02 01:32:00,91.581,91.609,91.581,91.604,157799996.0
2006-05-02 01:33:00,91.571,91.587,91.569,91.583,108399999.0
2006-05-02 01:34:00,91.567,91.599,91.566,91.594,284700001.0
2006-05-02 01:35:00,91.592,91.607,91.577,91.593,159599998.0
2006-05-02 01:36:00,91.601,91.601,91.568,91.568,194599998.0
2006-05-02 01:37:00,91.577,91.592,91.564,91.589,264700003.0
2006-05-02 01:38:00,91.581,91.591,91.554,91.578,235899998.0
2006-05-02 01:39:00,91.563,91.582,91.562,91.582,192099999.0
2006-05-02 01:40:00,91.575,91.585,91.56,91.562,296800003.0
2006-05-02 01:41:00,91.558,91.597,91.558,91.597,210099998.0
2006-05-02 01:42:00,91.58,91.593,91.566,91.592,160799999.0
2006-05-02 01:43:00,91.567,91.586,91.558,91.574,191500001.0
2006-05-02 01:44:00,91.574,91.58,91.559,91.58,75200000.0
2006-05-02 01:45:00,91.568,91.58,91.552,91.57,82199999.0
2006-05-02 01:46:00,91.572,91.576,91.554,91.558,162299998.0
2006-05-02 01:47:00,91.557,91.564,91.544,91.544,181499995.0
2006-05-02 01:48:00,91.547,91.566,91.529,91.566,297700003.0
2006-05-02 01:49:00,91.554,91.565,91.534,91.534,308399995.0
2006-05-02 01:50:00,91.536,91.554,91.517,91.527,256099999.0
2006-05-02 01:51:00,91.535,91.551,91.525,91.532,193200000.0
2006-05-02 01:52:00,91.528,91.544,91.525,91.543,250799999.0
2006-05-02 01:53:00,91.537,91.567,91.535,91.553,231899997.0
2006-05-02 01:54:00,91.542,91.564,91.533,91.555,220299993.0
2006-05-02 01:55:00,91.557,91.557,91.528,91.528,102300001.0
2006-05-02 01:56:00,91.511,91.544,91.511,91.523,262899997.0
2006-05-02 01:57:00,91.521,91.54,91.514,91.532,460299993.0
2006-05-02 01:58:00,91.535,91.542,91.513,91.527,347300000.0
2006-05-02 01:59:00,91.526,91.538,91.511,91.532,361200002.0
2006-05-02 02:00:00,91.512,91.532,91.499,91.51,252600002.0
2006-05-02 02:01:00,91.517,91.538,91.51,91.51,262899998.0
2006-05-02 02:02:00,91.519,91.519,91.464,91.495,239799999.0
2006-05-02 02:03:00,91.508,91.528,91.492,91.503,195200000.0
2006-05-02 02:04:00,91.515,91.535,91.512,91.527,194700001.0
2006-05-02 02:05:00,91.52,91.528,91.502,91.515,89100000.0
2006-05-02 02:06:00,91.522,91.557,91.522,91.545,150299997.0
2006-05-02 02:07:00,91.535,91.564,91.535,91.554,153000000.0
2006-05-02 02:08:00,91.56,91.583,91.548,91.563,260500003.0
2006-05-02 02:09:00,91.56,91.584,91.557,91.562,228100001.0
2006-05-02 02:10:00,91.553,91.573,91.552,91.573,126000001.0
2006-05-02 02:11:00,91.572,91.583,91.543,91.543,200700001.0
2006-05-02 02:12:00,91.544,91.561,91.539,91.555,226800003.0
2006-05-02 02:13:00,91.549,91.573,91.548,91.565,289899996.0
2006-05-02 02:14:00,91.568,91.568,91.543,91.543,135300000.0
2006-05-02 02:15:00,91.545,91.572,91.545,91.565,462599995.0
2006-05-02 02:16:00,91.558,91.575,91.541,91.541,211300000.0
2006-05-02 02:17:00,91.533,91.558,91.533,91.558,184800001.0
2006-05-02 02:18:00,91.552,91.571,91.535,91.555,377700004.0
2006-05-02 02:19:00,91.557,91.574,91.544,91.559,261899997.0
2006-05-02 02:20:00,91.56,91.575,91.528,91.546,232599999.0
2006-05-02 02:21:00,91.569,91.586,91.55,91.565,232399995.0
2006-05-02 02:22:00,91.582,91.611,91.582,91.605,237899998.0
2006-05-02 02:23:00,91.592,91.608,91.583,91.608,182000001.0
2006-05-02 02:24:00,91.607,91.607,91.577,91.577,255100002.0
2006-05-02 02:25:00,91.591,91.609,91.579,91.605,315599997.0
2006-05-02 02:26:00,91.606,91.606,91.56,91.56,174399998.0
2006-05-02 02:27:00,91.593,91.595,91.573,91.573,297000001.0
2006-05-02 02:28:00,91.573,91.596,91.562,91.587,249500002.0
2006-05-02 02:29:00,91.571,91.593,91.57,91.59,278699996.0
2006-05-02 02:30:00,91.572,91.582,91.554,91.557,273199996.0
2006-05-02 02:31:00,91.572,91.572,91.543,91.543,165600001.0
2006-05-02 02:32:00,91.561,91.567,91.544,91.556,112299996.0
2006-05-02 02:33:00,91.554,91.56,91.528,91.534,143599997.0
2006-05-02 02:34:00,91.499,91.532,91.499,91.52,245300000.0
2006-05-02 02:35:00,91.515,91.525,91.495,91.501,209900000.0
2006-05-02 02:36:00,91.515,91.526,91.5,91.513,186599998.0
2006-05-02 02:37:00,91.509,91.533,91.503,91.514,162099997.0
2006-05-02 02:38:00,91.522,91.538,91.516,91.524,206000000.0
2006-05-02 02:39:00,91.54,91.547,91.517,91.529,163100000.0
2006-05-02 02:40:00,91.527,91.544,91.519,91.542,252099998.0
2006-05-02 02:41:00,91.528,91.542,91.52,91.54,357600003.0
2006-05-02 02:42:00,91.541,91.554,91.516,91.537,244600002.0
2006-05-02 02:43:00,91.535,91.565,91.535,91.553,214699999.0
2006-05-02 02:44:00,91.538,91.553,91.531,91.548,300500006.0
2006-05-02 02:45:00,91.527,91.558,91.527,91.552,142499997.0
2006-05-02 02:46:00,91.546,91.562,91.534,91.553,207100000.0
2006-05-02 02:47:00,91.548,91.557,91.527,91.543,201399998.0
2006-05-02 02:48:00,91.559,91.564,91.539,91.542,151999999.0
2006-05-02 02:49:00,91.546,91.578,91.546,91.578,96699997.0
2006-05-02 02:50:00,91.586,91.586,91.558,91.559,183299999.0
2006-05-02 02:51:00,91.572,91.572,91.541,91.541,172099999.0
2006-05-02 02:52:00,91.546,91.57,91.545,91.565,162099998.0
2006-05-02 02:53:00,91.539,91.575,91.539,91.575,162199999.0
2006-05-02 02:54:00,91.57,91.58,91.544,91.569,193399998.0
2006-05-02 02:55:00,91.57,91.574,91.531,91.531,195199998.0
2006-05-02 02:56:00,91.534,91.554,91.518,91.528,193899998.0
2006-05-02 02:57:00,91.522,91.561,91.522,91.561,130199998.0
2006-05-02 02:58:00,91.553,91.566,91.544,91.566,128099999.0
2006-05-02 02:59:00,91.558,91.565,91.539,91.545,279399999.0
2006-05-02 03:00:00,91.542,91.561,91.52,91.558,327299997.0
2006-05-02 03:01:00,91.552,91.552,91.518,91.518,164499998.0
2006-05-02 03:02:00,91.514,91.527,91.497,91.509,130600002.0
2006-05-02 03:03:00,91.493,91.518,91.48,91.503,205200002.0
2006-05-02 03:04:00,91.501,91.523,91.501,91.523,23800000.0
2006-05-02 03:05:00,91.525,91.525,91.493,91.493,291500002.0
2006-05-02 03:06:00,91.495,91.512,91.483,91.49,341699998.0
2006-05-02 03:07:00,91.491,91.506,91.476,91.501,229599998.0
2006-05-02 03:08:00,91.515,91.535,91.494,91.508,223599999.0
2006-05-02 03:09:00,91.522,91.54,91.511,91.521,180399997.0
2006-05-02 03:10:00,91.514,91.547,91.514,91.536,410299996.0
2006-05-02 03:11:00,91.537,91.537,91.508,91.515,237800000.0
2006-05-02 03:12:00,91.507,91.532,91.507,91.523,156800002.0
2006-05-02 03:13:00,91.504,91.534,91.497,91.514,364199996.0
2006-05-02 03:14:00,91.504,91.515,91.488,91.5,319399997.0
2006-05-02 03:15:00,91.501,91.501,91.477,91.477,45700000.0
2006-05-02 03:16:00,91.495,91.495,91.462,91.475,273899995.0
2006-05-02 03:17:00,91.487,91.49,91.465,91.49,158800000.0
2006-05-02 03:18:00,91.473,91.473,91.446,91.446,16500000.0
2006-05-02 03:19:00,91.448,91.496,91.448,91.496,204700002.0
2006-05-02 03:20:00,91.501,91.505,91.482,91.483,334399995.0
2006-05-02 03:21:00,91.484,91.511,91.482,91.511,327199998.0
2006-05-02 03:22:00,91.516,91.52,91.49,91.498,294500000.0
2006-05-02 03:23:00,91.506,91.522,91.494,91.522,126299999.0
2006-05-02 03:24:00,91.524,91.528,91.504,91.509,250199999.0
2006-05-02 03:25:00,91.516,91.534,91.5,91.525,275399998.0
2006-05-02 03:26:00,91.532,91.536,91.504,91.504,229499999.0
2006-05-02 03:27:00,91.515,91.52,91.499,91.508,153299999.0
2006-05-02 03:28:00,91.5,91.526,91.49,91.526,262999998.0
2006-05-02 03:29:00,91.508,91.52,91.495,91.495,181999999.0
2006-05-02 03:30:00,91.505,91.517,91.481,91.496,208000000.0
2006-05-02 03:31:00,91.505,91.51,91.487,91.487,146100001.0
2006-05-02 03:32:00,91.5,91.514,91.487,91.493,238700000.0
2006-05-02 03:33:00,91.505,91.523,91.49,91.497,371200003.0
2006-05-02 03:34:00,91.507,91.514,91.486,91.497,227800000.0
2006-05-02 03:35:00,91.494,91.524,91.494,91.522,280199997.0
2006-05-02 03:36:00,91.506,91.523,91.503,91.523,258900002.0
2006-05-02 03:37:00,91.512,91.539,91.512,91.53,234300002.0
2006-05-02 03:38:00,91.525,91.535,91.504,91.517,125199999.0
2006-05-02 03:39:00,91.519,91.547,91.511,91.534,308699995.0
2006-05-02 03:40:00,91.53,91.545,91.513,91.523,135299999.0
2006-05-02 03:41:00,91.538,91.556,91.522,91.536,186899999.0
2006-05-02 03:42:00,91.544,91.564,91.544,91.56,187599995.0
2006-05-02 03:43:00,91.556,91.556,91.53,91.535,108700002.0
2006-05-02 03:44:00,91.558,91.567,91.515,91.557,110499999.0
2006-05-02 03:45:00,91.544,91.584,91.544,91.584,119100001.0
2006-05-02 03:46:00,91.564,91.592,91.564,91.592,222199993.0
2006-05-02 03:47:00,91.584,91.597,91.564,91.577,211800000.0
2006-05-02 03:48:00,91.579,91.592,91.563,91.578,148799997.0
2006-05-02 03:49:00,91.588,91.601,91.571,91.582,290100000.0
2006-05-02 03:50:00,91.579,91.603,91.572,91.603,107900000.0
2006-05-02 03:51:00,91.607,91.607,91.563,91.563,343100004.0
2006-05-02 03:52:00,91.57,91.591,91.565,91.59,225399998.0
2006-05-02 03:53:00,91.566,91.597,91.566,91.587,194200000.0
2006-05-02 03:54:00,91.588,91.597,91.576,91.578,194500000.0
2006-05-02 03:55:00,91.585,91.602,91.577,91.577,103699999.0
2006-05-02 03:56:00,91.592,91.601,91.579,91.597,150199998.0
2006-05-02 03:57:00,91.587,91.602,91.58,91.593,116799999.0
2006-05-02 03:58:00,91.596,91.609,91.574,91.574,80600000.0
2006-05-02 03:59:00,91.585,91.609,91.585,91.59,225699999.0
2006-05-02 04:00:00,91.57,91.598,91.57,91.591,177599999.0
2006-05-02 04:01:00,91.596,91.609,91.594,91.603,206599998.0
2006-05-02 04:02:00,91.582,91.6,91.573,91.59,229400001.0
2006-05-02 04:03:00,91.595,91.602,91.583,91.602,132399998.0
2006-05-02 04:04:00,91.567,91.602,91.567,91.602,145500004.0
2006-05-02 04:05:00,91.588,91.609,91.586,91.586,200300003.0
2006-05-02 04:06:00,91.594,91.609,91.569,91.594,154000000.0
2006-05-02 04:07:00,91.598,91.609,91.588,91.599,83900001.0
2006-05-02 04:08:00,91.575,91.607,91.575,91.607,124699999.0
2006-05-02 04:09:00,91.606,91.606,91.572,91.572,388799999.0
2006-05-02 04:10:00,91.591,91.592,91.567,91.58,176899998.0
2006-05-02 04:11:00,91.56,91.586,91.56,91.578,163400003.0
2006-05-02 04:12:00,91.563,91.593,91.563,91.593,109200000.0
2006-05-02 04:13:00,91.586,91.587,91.566,91.575,157799998.0
2006-05-02 04:14:00,91.581,91.581,91.555,91.555,121900000.0
2006-05-02 04:15:00,91.565,91.565,91.546,91.553,167599999.0
2006-05-02 04:16:00,91.553,91.556,91.533,91.533,205100001.0
2006-05-02 04:17:00,91.523,91.543,91.523,91.533,184400002.0
2006-05-02 04:18:00,91.507,91.528,91.502,91.523,260899999.0
2006-05-02 04:19:00,91.506,91.521,91.504,91.519,23000000.0
2006-05-02 04:20:00,91.482,91.519,91.482,91.515,381099999.0
2006-05-02 04:21:00,91.523,91.524,91.493,91.512,199100000.0
2006-05-02 04:22:00,91.524,91.527,91.504,91.504,219900000.0
2006-05-02 04:23:00,91.519,91.528,91.506,91.515,143499997.0
2006-05-02 04:24:00,91.517,91.536,91.507,91.518,110199999.0
2006-05-02 04:25:00,91.531,91.549,91.516,91.545,268100001.0
2006-05-02 04:26:00,91.528,91.547,91.52,91.527,251500002.0
2006-05-02 04:27:00,91.541,91.552,91.522,91.534,190600001.0
2006-05-02 04:28:00,91.554,91.568,91.545,91.557,168599998.0
2006-05-02 04:29:00,91.558,91.558,91.535,91.535,94500000.0
2006-05-02 04:30:00,91.54,91.562,91.54,91.562,82100000.0
2006-05-02 04:31:00,91.562,91.571,91.547,91.565,183499998.0
2006-05-02 04:32:00,91.545,91.565,91.541,91.541,190499997.0
2006-05-02 04:33:00,91.554,91.561,91.538,91.54,262199999.0
2006-05-02 04:34:00,91.555,91.555,91.535,91.535,158399998.0
2006-05-02 04:35:00,91.555,91.56,91.54,91.548,195199998.0
2006-05-02 04:36:00,91.54,91.555,91.54,91.555,75699998.0
2006-05-02 04:37:00,91.537,91.553,91.531,91.549,88400000.0
2006-05-02 04:38:00,91.534,91.556,91.53,91.547,153399999.0
2006-05-02 04:39:00,91.558,91.558,91.52,91.52,440100001.0
2006-05-02 04:40:00,91.547,91.555,91.52,91.531,271999998.0
2006-05-02 04:41:00,91.535,91.54,91.512,91.528,234100002.0
2006-05-02 04:42:00,91.527,91.54,91.512,91.54,127200000.0
2006-05-02 04:43:00,91.524,91.543,91.524,91.543,253700000.0
2006-05-02 04:44:00,91.535,91.547,91.526,91.543,178600001.0
2006-05-02 04:45:00,91.535,91.548,91.525,91.537,129900000.0
2006-05-02 04:46:00,91.533,91.544,91.514,91.522,264699999.0
2006-05-02 04:47:00,91.532,91.556,91.525,91.543,155000002.0
2006-05-02 04:48:00,91.544,91.548,91.522,91.537,111200002.0
2006-05-02 04:49:00,91.544,91.551,91.523,91.533,163199999.0
2006-05-02 04:50:00,91.543,91.568,91.541,91.564,288600005.0
2006-05-02 04:51:00,91.541,91.562,91.54,91.554,186600001.0
2006-05-02 04:52:00,91.56,91.56,91.544,91.55,50499999.0
2006-05-02 04:53:00,91.55,91.565,91.536,91.54,271699995.0
2006-05-02 04:54:00,91.56,91.56,91.535,91.535,216300000.0
2006-05-02 04:55:00,91.542,91.57,91.542,91.561,103699999.0
2006-05-02 04:56:00,91.542,91.568,91.536,91.563,209599998.0
2006-05-02 04:57:00,91.55,91.565,91.545,91.558,119699998.0
2006-05-02 04:58:00,91.548,91.564,91.541,91.556,321400000.0
2006-05-02 04:59:00,91.548,91.56,91.533,91.55,58899999.0
2006-05-02 05:00:00,91.556,91.565,91.54,91.556,265100001.0
2006-05-02 05:01:00,91.562,91.574,91.54,91.569,235299998.0
2006-05-02 05:02:00,91.546,91.57,91.518,91.559,275000002.0
2006-05-02 05:03:00,91.53,91.567,91.53,91.561,276400001.0
2006-05-02 05:04:00,91.557,91.564,91.535,91.535,103399999.0
2006-05-02 05:05:00,91.553,91.569,91.535,91.552,203100001.0
2006-05-02 05:06:00,91.563,91.563,91.537,91.557,331299995.0
2006-05-02 05:07:00,91.544,91.559,91.541,91.559,73100000.0
2006-05-02 05:08:00,91.558,91.573,91.549,91.556,124500001.0
2006-05-02 05:09:00,91.577,91.577,91.533,91.552,224499998.0
2006-05-02 05:10:00,91.555,91.573,91.537,91.573,143900002.0
2006-05-02 05:11:00,91.577,91.577,91.53,91.567,249500002.0
2006-05-02 05:12:00,91.573,91.596,91.567,91.578,163899998.0
2006-05-02 05:13:00,91.582,91.582,91.562,91.562,117099999.0
2006-05-02 05:14:00,91.575,91.575,91.557,91.563,214000001.0
2006-05-02 05:15:00,91.567,91.579,91.553,91.572,129300002.0
2006-05-02 05:16:00,91.558,91.576,91.558,91.571,198999997.0
2006-05-02 05:17:00,91.543,91.558,91.543,91.557,78900000.0
2006-05-02 05:18:00,91.55,91.552,91.515,91.52,363400003.0
2006-05-02 05:19:00,91.535,91.547,91.521,91.547,232100000.0
2006-05-02 05:20:00,91.538,91.548,91.527,91.548,209900003.0
2006-05-02 05:21:00,91.547,91.547,91.521,91.521,137800001.0
2006-05-02 05:22:00,91.55,91.556,91.53,91.552,174900001.0
2006-05-02 05:23:00,91.541,91.556,91.525,91.543,78999999.0
2006-05-02 05:24:00,91.531,91.556,91.531,91.556,141199998.0
2006-05-02 05:25:00,91.548,91.56,91.531,91.547,194399999.0
2006-05-02 05:26:00,91.544,91.555,91.537,91.553,154899999.0
2006-05-02 05:27:00,91.543,91.556,91.534,91.547,146899999.0
2006-05-02 05:28:00,91.514,91.537,91.514,91.537,17500000.0
2006-05-02 05:29:00,91.538,91.541,91.519,91.541,94600002.0
2006-05-02 05:30:00,91.534,91.546,91.534,91.546,17500000.0
2006-05-02 05:31:00,91.541,91.541,91.524,91.524,55499998.0
2006-05-02 05:32:00,91.538,91.548,91.523,91.529,299899995.0
2006-05-02 05:33:00,91.53,91.545,91.529,91.534,192700002.0
2006-05-02 05:34:00,91.53,91.54,91.53,91.54,39600000.0
2006-05-02 05:35:00,91.543,91.543,91.521,91.542,190300001.0
2006-05-02 05:36:00,91.525,91.537,91.525,91.537,22299999.0
2006-05-02 05:37:00,91.53,91.542,91.521,91.521,140899999.0
2006-05-02 05:38:00,91.52,91.54,91.52,91.54,147999998.0
2006-05-02 05:39:00,91.524,91.545,91.519,91.542,211000000.0
2006-05-02 05:40:00,91.526,91.544,91.516,91.543,211899999.0
2006-05-02 05:41:00,91.523,91.543,91.521,91.543,78499999.0
2006-05-02 05:42:00,91.522,91.545,91.519,91.532,172800002.0
2006-05-02 05:43:00,91.525,91.538,91.51,91.537,135200000.0
2006-05-02 05:44:00,91.529,91.535,91.509,91.512,279399998.0
2006-05-02 05:45:00,91.538,91.54,91.519,91.519,228199995.0
2006-05-02 05:46:00,91.522,91.545,91.52,91.524,244499996.0
2006-05-02 05:47:00,91.514,91.533,91.47,91.533,171000000.0
2006-05-02 05:48:00,91.531,91.534,91.514,91.514,152399997.0
2006-05-02 05:49:00,91.531,91.545,91.521,91.535,142000000.0
2006-05-02 05:50:00,91.516,91.535,91.512,91.53,192599999.0
2006-05-02 05:51:00,91.54,91.545,91.511,91.535,173200000.0
2006-05-02 05:52:00,91.515,91.543,91.515,91.537,236399999.0
2006-05-02 05:53:00,91.543,91.548,91.528,91.538,208000001.0
2006-05-02 05:54:00,91.543,91.546,91.526,91.528,155000001.0
2006-05-02 05:55:00,91.514,91.547,91.514,91.545,168799998.0
2006-05-02 05:56:00,91.545,91.547,91.526,91.538,161199999.0
2006-05-02 05:57:00,91.534,91.547,91.524,91.537,135999996.0
2006-05-02 05:58:00,91.538,91.541,91.513,91.513,140800001.0
2006-05-02 05:59:00,91.535,91.536,91.515,91.52,343200001.0
2006-05-02 06:00:00,91.532,91.542,91.514,91.525,223900000.0
2006-05-02 06:01:00,91.538,91.551,91.521,91.531,259700004.0
2006-05-02 06:02:00,91.525,91.555,91.525,91.532,141100000.0
2006-05-02 06:03:00,91.536,91.546,91.518,91.535,224299998.0
2006-05-02 06:04:00,91.524,91.549,91.524,91.536,96800001.0
2006-05-02 06:05:00,91.53,91.555,91.519,91.535,279499997.0
2006-05-02 06:06:00,91.53,91.548,91.518,91.548,386500003.0
2006-05-02 06:07:00,91.544,91.554,91.525,91.541,122600000.0
2006-05-02 06:08:00,91.541,91.559,91.535,91.559,211899998.0
2006-05-02 06:09:00,91.538,91.559,91.535,91.559,183699999.0
2006-05-02 06:10:00,91.545,91.55,91.523,91.523,286899998.0
2006-05-02 06:11:00,91.523,91.55,91.509,91.55,201500002.0
2006-05-02 06:12:00,91.544,91.551,91.527,91.533,44600000.0
2006-05-02 06:13:00,91.537,91.56,91.536,91.54,281800001.0
2006-05-02 06:14:00,91.537,91.553,91.532,91.547,180599998.0
2006-05-02 06:15:00,91.524,91.555,91.524,91.546,186499998.0
2006-05-02 06:16:00,91.543,91.551,91.522,91.534,238999999.0
2006-05-02 06:17:00,91.54,91.551,91.521,91.537,297600003.0
2006-05-02 06:18:00,91.553,91.553,91.525,91.532,121699999.0
2006-05-02 06:19:00,91.535,91.546,91.53,91.53,70600002.0
2006-05-02 06:20:00,91.522,91.546,91.522,91.535,190199998.0
2006-05-02 06:21:00,91.533,91.538,91.504,91.538,158499997.0
2006-05-02 06:22:00,91.54,91.552,91.529,91.541,150700001.0
2006-05-02 06:23:00,91.549,91.554,91.536,91.54,123699999.0
2006-05-02 06:24:00,91.556,91.568,91.53,91.544,272500001.0
2006-05-02 06:25:00,91.519,91.561,91.519,91.547,282599999.0
2006-05-02 06:26:00,91.551,91.556,91.54,91.544,98900003.0
2006-05-02 06:27:00,91.538,91.56,91.534,91.548,285699997.0
2006-05-02 06:28:00,91.564,91.575,91.538,91.538,163200002.0
2006-05-02 06:29:00,91.565,91.565,91.539,91.544,91500000.0
2006-05-02 06:30:00,91.533,91.556,91.525,91.525,179099999.0
2006-05-02 06:31:00,91.541,91.561,91.531,91.554,208500001.0
2006-05-02 06:32:00,91.515,91.562,91.515,91.542,304700004.0
2006-05-02 06:33:00,91.543,91.563,91.542,91.562,239299999.0
2006-05-02 06:34:00,91.546,91.562,91.518,91.527,108699999.0
2006-05-02 06:35:00,91.52,91.542,91.515,91.54,202399997.0
2006-05-02 06:36:00,91.535,91.545,91.511,91.511,236900000.0
2006-05-02 06:37:00,91.54,91.54,91.51,91.51,131000000.0
2006-05-02 06:38:00,91.537,91.537,91.503,91.522,135000002.0
2006-05-02 06:39:00,91.515,91.531,91.515,91.529,67200001.0
2006-05-02 06:40:00,91.527,91.534,91.512,91.517,154999999.0
2006-05-02 06:41:00,91.515,91.537,91.513,91.531,165799999.0
2006-05-02 06:42:00,91.535,91.54,91.51,91.53,175799999.0
2006-05-02 06:43:00,91.524,91.55,91.524,91.55,322800003.0
2006-05-02 06:44:00,91.534,91.58,91.532,91.562,166500002.0
2006-05-02 06:45:00,91.575,91.583,91.557,91.571,215900000.0
2006-05-02 06:46:00,91.585,91.595,91.568,91.568,190900000.0
2006-05-02 06:47:00,91.59,91.593,91.564,91.564,140999998.0
2006-05-02 06:48:00,91.573,91.586,91.554,91.573,146200000.0
2006-05-02 06:49:00,91.56,91.578,91.548,91.572,166599998.0
2006-05-02 06:50:00,91.56,91.588,91.56,91.565,321400004.0
2006-05-02 06:51:00,91.585,91.599,91.571,91.588,239200002.0
2006-05-02 06:52:00,91.591,91.591,91.553,91.566,273900000.0
2006-05-02 06:53:00,91.593,91.593,91.563,91.563,180899998.0
2006-05-02 06:54:00,91.575,91.575,91.553,91.559,101999996.0
2006-05-02 06:55:00,91.565,91.577,91.552,91.566,254500003.0
2006-05-02 06:56:00,91.554,91.577,91.547,91.573,348799997.0
2006-05-02 06:57:00,91.572,91.583,91.565,91.583,134200000.0
2006-05-02 06:58:00,91.582,91.588,91.561,91.581,295099995.0
2006-05-02 06:59:00,91.575,91.585,91.561,91.569,199800000.0
2006-05-02 07:00:00,91.573,91.576,91.553,91.553,150999999.0
2006-05-02 07:01:00,91.587,91.587,91.562,91.574,166600000.0
2006-05-02 07:02:00,91.563,91.581,91.554,91.567,187900000.0
2006-05-02 07:03:00,91.57,91.584,91.547,91.547,235500002.0
2006-05-02 07:04:00,91.551,91.577,91.551,91.577,233500001.0
2006-05-02 07:05:00,91.557,91.572,91.55,91.572,216400002.0
2006-05-02 07:06:00,91.571,91.571,91.554,91.554,46800000.0
2006-05-02 07:07:00,91.562,91.577,91.552,91.552,156900000.0
2006-05-02 07:08:00,91.548,91.57,91.543,91.562,83800001.0
2006-05-02 07:09:00,91.567,91.581,91.567,91.581,26400000.0
2006-05-02 07:10:00,91.58,91.592,91.57,91.571,175699997.0
2006-05-02 07:11:00,91.586,91.586,91.565,91.569,88299999.0
2006-05-02 07:12:00,91.567,91.594,91.567,91.579,257900002.0
2006-05-02 07:13:00,91.572,91.589,91.561,91.582,230500000.0
2006-05-02 07:14:00,91.56,91.58,91.559,91.575,261800000.0
2006-05-02 07:15:00,91.572,91.588,91.566,91.588,234900000.0
2006-05-02 07:16:00,91.558,91.591,91.558,91.583,262800007.0
2006-05-02 07:17:00,91.555,91.582,91.555,91.575,267300000.0
2006-05-02 07:18:00,91.556,91.571,91.548,91.565,137000002.0
2006-05-02 07:19:00,91.566,91.58,91.551,91.556,273999998.0
2006-05-02 07:20:00,91.56,91.578,91.551,91.567,232000001.0
2006-05-02 07:21:00,91.57,91.57,91.552,91.552,99399999.0
2006-05-02 07:22:00,91.539,91.556,91.529,91.55,226800000.0
2006-05-02 07:23:00,91.561,91.568,91.541,91.557,231600001.0
2006-05-02 07:24:00,91.542,91.567,91.542,91.567,155199998.0
2006-05-02 07:25:00,91.551,91.568,91.544,91.557,286799999.0
2006-05-02 07:26:00,91.549,91.567,91.535,91.562,202200000.0
2006-05-02 07:27:00,91.534,91.573,91.534,91.566,173099997.0
2006-05-02 07:28:00,91.561,91.593,91.561,91.584,201399999.0
2006-05-02 07:29:00,91.59,91.609,91.579,91.58,365200001.0
2006-05-02 07:30:00,91.598,91.606,91.581,91.602,334399996.0
2006-05-02 07:31:00,91.587,91.615,91.582,91.582,244299996.0
2006-05-02 07:32:00,91.58,91.594,91.569,91.583,281799996.0
2006-05-02 07:33:00,91.588,91.593,91.55,91.578,230000002.0
2006-05-02 07:34:00,91.575,91.582,91.55,91.552,328399999.0
2006-05-02 07:35:00,91.561,91.569,91.54,91.547,271999997.0
2006-05-02 07:36:00,91.553,91.553,91.531,91.535,170200000.0
2006-05-02 07:37:00,91.547,91.557,91.532,91.545,172500000.0
2006-05-02 07:38:00,91.551,91.567,91.532,91.554,128299999.0
2006-05-02 07:39:00,91.554,91.567,91.537,91.555,288100001.0
2006-05-02 07:40:00,91.533,91.548,91.533,91.547,95099997.0
2006-05-02 07:41:00,91.547,91.557,91.53,91.545,258300000.0
2006-05-02 07:42:00,91.555,91.564,91.532,91.542,314499999.0
2006-05-02 07:43:00,91.531,91.551,91.53,91.55,142999998.0
2006-05-02 07:44:00,91.55,91.55,91.515,91.526,137699998.0
2006-05-02 07:45:00,91.517,91.551,91.517,91.542,276100002.0
2006-05-02 07:46:00,91.547,91.553,91.521,91.529,168400001.0
2006-05-02 07:47:00,91.553,91.571,91.541,91.549,271099995.0
2006-05-02 07:48:00,91.536,91.556,91.534,91.547,211999996.0
2006-05-02 07:49:00,91.537,91.563,91.537,91.557,210800000.0
2006-05-02 07:50:00,91.532,91.55,91.525,91.545,303599999.0
2006-05-02 07:51:00,91.543,91.556,91.533,91.547,247300002.0
2006-05-02 07:52:00,91.538,91.545,91.518,91.528,292600004.0
2006-05-02 07:53:00,91.541,91.545,91.516,91.516,114600000.0
2006-05-02 07:54:00,91.533,91.533,91.513,91.513,120700001.0
2006-05-02 07:55:00,91.513,91.527,91.498,91.515,324999998.0
2006-05-02 07:56:00,91.519,91.521,91.504,91.506,34099999.0
2006-05-02 07:57:00,91.502,91.529,91.502,91.525,181799999.0
2006-05-02 07:58:00,91.52,91.526,91.501,91.505,159099999.0
2006-05-02 07:59:00,91.513,91.515,91.487,91.487,160999998.0
2006-05-02 08:00:00,91.484,91.507,91.482,91.489,119100001.0
2006-05-02 08:01:00,91.487,91.511,91.474,91.493,257799999.0
2006-05-02 08:02:00,91.502,91.508,91.485,91.495,169799998.0
2006-05-02 08:03:00,91.487,91.517,91.48,91.507,342800002.0
2006-05-02 08:04:00,91.512,91.52,91.497,91.507,202000000.0
2006-05-02 08:05:00,91.513,91.52,91.497,91.499,173699999.0
2006-05-02 08:06:00,91.498,91.522,91.494,91.508,143899997.0
2006-05-02 08:07:00,91.51,91.532,91.491,91.51,190100000.0
2006-05-02 08:08:00,91.528,91.541,91.516,91.521,230100002.0
2006-05-02 08:09:00,91.531,91.54,91.511,91.531,255899999.0
2006-05-02 08:10:00,91.521,91.545,91.52,91.521,58300001.0
2006-05-02 08:11:00,91.548,91.552,91.516,91.516,168399997.0
2006-05-02 08:12:00,91.529,91.556,91.521,91.531,216099998.0
2006-05-02 08:13:00,91.53,91.545,91.503,91.52,223799995.0
2006-05-02 08:14:00,91.535,91.544,91.522,91.522,226600000.0
2006-05-02 08:15:00,91.538,91.538,91.509,91.509,207700001.0
2006-05-02 08:16:00,91.535,91.555,91.515,91.537,243899996.0
2006-05-02 08:17:00,91.546,91.556,91.532,91.548,153400002.0
2006-05-02 08:18:00,91.541,91.541,91.515,91.515,202500001.0
2006-05-02 08:19:00,91.529,91.538,91.5,91.518,255099999.0
2006-05-02 08:20:00,91.522,91.524,91.474,91.474,195499999.0
2006-05-02 08:21:00,91.487,91.502,91.48,91.495,255399996.0
2006-05-02 08:22:00,91.499,91.513,91.486,91.486,189200005.0
2006-05-02 08:23:00,91.5,91.524,91.489,91.489,249699999.0
2006-05-02 08:24:00,91.509,91.515,91.475,91.475,249799998.0
2006-05-02 08:25:00,91.488,91.515,91.488,91.513,130799998.0
2006-05-02 08:26:00,91.507,91.517,91.486,91.498,191699996.0
2006-05-02 08:27:00,91.482,91.503,91.479,91.503,266900002.0
2006-05-02 08:28:00,91.5,91.513,91.482,91.497,201600001.0
2006-05-02 08:29:00,91.505,91.512,91.479,91.479,113499998.0
2006-05-02 08:30:00,91.493,91.53,91.493,91.53,215499995.0
2006-05-02 08:31:00,91.535,91.547,91.504,91.522,161399999.0
2006-05-02 08:32:00,91.519,91.532,91.506,91.526,117099999.0
2006-05-02 08:33:00,91.511,91.538,91.511,91.529,215599998.0
2006-05-02 08:34:00,91.542,91.561,91.531,91.539,136300000.0
2006-05-02 08:35:00,91.553,91.559,91.537,91.547,138499997.0
2006-05-02 08:36:00,91.53,91.547,91.515,91.527,410599994.0
2006-05-02 08:37:00,91.523,91.539,91.502,91.52,257000004.0
2006-05-02 08:38:00,91.524,91.549,91.524,91.539,200399999.0
2006-05-02 08:39:00,91.511,91.55,91.511,91.544,219499999.0
2006-05-02 08:40:00,91.544,91.552,91.532,91.532,238900001.0
2006-05-02 08:41:00,91.517,91.541,91.515,91.529,353600001.0
2006-05-02 08:42:00,91.533,91.572,91.525,91.557,357500004.0
2006-05-02 08:43:00,91.558,91.581,91.556,91.58,251699999.0
2006-05-02 08:44:00,91.577,91.577,91.529,91.529,178999999.0
2006-05-02 08:45:00,91.562,91.568,91.545,91.556,253400006.0
2006-05-02 08:46:00,91.569,91.579,91.556,91.558,190999994.0
2006-05-02 08:47:00,91.579,91.596,91.564,91.564,272700003.0
2006-05-02 08:48:00,91.56,91.58,91.552,91.565,267399998.0
2006-05-02 08:49:00,91.546,91.57,91.546,91.554,262299998.0
2006-05-02 08:50:00,91.549,91.556,91.526,91.526,201799997.0
2006-05-02 08:51:00,91.545,91.553,91.501,91.501,291600001.0
2006-05-02 08:52:00,91.552,91.557,91.533,91.538,148700000.0
2006-05-02 08:53:00,91.566,91.602,91.551,91.594,226899998.0
2006-05-02 08:54:00,91.594,91.611,91.583,91.59,216300000.0
2006-05-02 08:55:00,91.59,91.613,91.558,91.565,154800000.0
2006-05-02 08:56:00,91.558,91.598,91.557,91.568,236799999.0
2006-05-02 08:57:00,91.577,91.618,91.573,91.578,276700000.0
2006-05-02 08:58:00,91.547,91.563,91.527,91.545,226899997.0
2006-05-02 08:59:00,91.531,91.531,91.499,91.508,184099998.0
2006-05-02 09:00:00,91.539,91.572,91.52,91.56,266699997.0
2006-05-02 09:01:00,91.569,91.58,91.555,91.558,196400002.0
2006-05-02 09:02:00,91.554,91.575,91.543,91.575,173800000.0
2006-05-02 09:03:00,91.577,91.584,91.559,91.567,263600001.0
2006-05-02 09:04:00,91.554,91.581,91.554,91.555,280900000.0
2006-05-02 09:05:00,91.579,91.603,91.574,91.595,186899999.0
2006-05-02 09:06:00,91.592,91.611,91.574,91.591,209400000.0
2006-05-02 09:07:00,91.591,91.617,91.59,91.604,196400004.0
2006-05-02 09:08:00,91.573,91.614,91.573,91.603,202999998.0
2006-05-02 09:09:00,91.599,91.644,91.599,91.644,208399995.0
2006-05-02 09:10:00,91.645,91.645,91.61,91.61,109600002.0
2006-05-02 09:11:00,91.612,91.624,91.594,91.606,211599997.0
2006-05-02 09:12:00,91.601,91.601,91.563,91.573,267299996.0
2006-05-02 09:13:00,91.552,91.568,91.552,91.564,74600000.0
2006-05-02 09:14:00,91.552,91.559,91.526,91.544,256500001.0
2006-05-02 09:15:00,91.538,91.541,91.501,91.501,154100000.0
2006-05-02 09:16:00,91.511,91.517,91.488,91.509,208100004.0
2006-05-02 09:17:00,91.501,91.501,91.467,91.479,256899999.0
2006-05-02 09:18:00,91.484,91.506,91.477,91.494,247100000.0
2006-05-02 09:19:00,91.5,91.512,91.48,91.506,177399998.0
2006-05-02 09:20:00,91.513,91.555,91.511,91.545,311300000.0
2006-05-02 09:21:00,91.547,91.554,91.526,91.526,142299996.0
2006-05-02 09:22:00,91.528,91.554,91.527,91.547,201899999.0
2006-05-02 09:23:00,91.548,91.564,91.534,91.534,192300000.0
2006-05-02 09:24:00,91.538,91.557,91.525,91.545,220100001.0
2006-05-02 09:25:00,91.544,91.555,91.522,91.529,362500000.0
2006-05-02 09:26:00,91.54,91.552,91.527,91.538,78900001.0
2006-05-02 09:27:00,91.569,91.582,91.557,91.573,215999999.0
2006-05-02 09:28:00,91.568,91.626,91.567,91.626,287900003.0
2006-05-02 09:29:00,91.64,91.653,91.628,91.633,262399995.0
2006-05-02 09:30:00,91.641,91.647,91.61,91.629,246500001.0
2006-05-02 09:31:00,91.618,91.635,91.596,91.623,195700001.0
2006-05-02 09:32:00,91.594,91.62,91.594,91.62,266400001.0
2006-05-02 09:33:00,91.612,91.631,91.61,91.625,190700001.0
2006-05-02 09:34:00,91.619,91.639,91.599,91.621,198000000.0
2006-05-02 09:35:00,91.622,91.653,91.622,91.642,139399998.0
2006-05-02 09:36:00,91.655,91.682,91.646,91.652,299300000.0
2006-05-02 09:37:00,91.667,91.68,91.653,91.665,248800000.0
2006-05-02 09:38:00,91.667,91.687,91.662,91.671,336499997.0
2006-05-02 09:39:00,91.656,91.668,91.644,91.668,340199997.0
2006-05-02 09:40:00,91.656,91.668,91.647,91.666,197900001.0
2006-05-02 09:41:00,91.67,91.672,91.648,91.654,230000001.0
2006-05-02 09:42:00,91.654,91.668,91.621,91.656,199899998.0
2006-05-02 09:43:00,91.644,91.705,91.642,91.705,175399997.0
2006-05-02 09:44:00,91.705,91.732,91.705,91.723,184500002.0
2006-05-02 09:45:00,91.714,91.727,91.695,91.713,206699996.0
2006-05-02 09:46:00,91.72,91.724,91.69,91.69,258800002.0
2006-05-02 09:47:00,91.689,91.718,91.688,91.69,116800000.0
2006-05-02 09:48:00,91.677,91.695,91.674,91.685,202899998.0
2006-05-02 09:49:00,91.685,91.699,91.676,91.679,217399996.0
2006-05-02 09:50:00,91.69,91.69,91.658,91.66,344899998.0
2006-05-02 09:51:00,91.693,91.696,91.666,91.684,264300000.0
2006-05-02 09:52:00,91.682,91.7,91.662,91.67,256499997.0
2006-05-02 09:53:00,91.685,91.685,91.652,91.652,83699999.0
2006-05-02 09:54:00,91.658,91.672,91.648,91.667,272099996.0
2006-05-02 09:55:00,91.636,91.66,91.636,91.645,257099999.0
2006-05-02 09:56:00,91.656,91.668,91.644,91.652,303599999.0
2006-05-02 09:57:00,91.655,91.666,91.643,91.643,394899999.0
2006-05-02 09:58:00,91.64,91.658,91.618,91.634,401899999.0
2006-05-02 09:59:00,91.636,91.653,91.618,91.631,255599999.0
2006-05-02 10:00:00,91.62,91.641,91.62,91.641,36900000.0
2006-05-02 10:01:00,91.648,91.657,91.612,91.612,315400004.0
2006-05-02 10:02:00,91.633,91.653,91.616,91.627,280599998.0
2006-05-02 10:03:00,91.613,91.641,91.613,91.635,288700002.0
2006-05-02 10:04:00,91.621,91.648,91.615,91.648,195900000.0
2006-05-02 10:05:00,91.628,91.647,91.612,91.627,60200000.0
2006-05-02 10:06:00,91.622,91.644,91.605,91.615,224200004.0
2006-05-02 10:07:00,91.598,91.631,91.598,91.612,209800001.0
2006-05-02 10:08:00,91.605,91.634,91.605,91.62,191200001.0
2006-05-02 10:09:00,91.618,91.624,91.604,91.613,146400001.0
2006-05-02 10:10:00,91.611,91.618,91.591,91.604,224499999.0
2006-05-02 10:11:00,91.597,91.622,91.589,91.595,226100000.0
2006-05-02 10:12:00,91.578,91.584,91.547,91.547,243999998.0
2006-05-02 10:13:00,91.544,91.56,91.528,91.546,150799999.0
2006-05-02 10:14:00,91.522,91.549,91.518,91.538,232199996.0
2006-05-02 10:15:00,91.549,91.56,91.536,91.55,212399999.0
2006-05-02 10:16:00,91.544,91.57,91.528,91.555,333000001.0
2006-05-02 10:17:00,91.559,91.587,91.555,91.571,106599998.0
2006-05-02 10:18:00,91.563,91.585,91.557,91.569,237100001.0
2006-05-02 10:19:00,91.54,91.57,91.54,91.565,263300000.0
2006-05-02 10:20:00,91.556,91.577,91.538,91.577,273700002.0
2006-05-02 10:21:00,91.557,91.576,91.549,91.572,183299999.0
2006-05-02 10:22:00,91.565,91.565,91.514,91.526,424300000.0
2006-05-02 10:23:00,91.52,91.558,91.52,91.553,246200004.0
2006-05-02 10:24:00,91.539,91.563,91.528,91.542,475399999.0
2006-05-02 10:25:00,91.532,91.55,91.526,91.535,134399998.0
2006-05-02 10:26:00,91.53,91.53,91.506,91.509,231299997.0
2006-05-02 10:27:00,91.535,91.557,91.521,91.547,251800005.0
2006-05-02 10:28:00,91.55,91.56,91.531,91.54,128099999.0
2006-05-02 10:29:00,91.549,91.58,91.549,91.577,243399998.0
2006-05-02 10:30:00,91.582,91.613,91.582,91.606,233000000.0
2006-05-02 10:31:00,91.613,91.633,91.568,91.611,250800001.0
2006-05-02 10:32:00,91.629,91.64,91.609,91.64,204599997.0
2006-05-02 10:33:00,91.658,91.662,91.642,91.646,169699997.0
2006-05-02 10:34:00,91.666,91.672,91.645,91.65,378400000.0
2006-05-02 10:35:00,91.647,91.654,91.631,91.654,109699999.0
2006-05-02 10:36:00,91.671,91.684,91.647,91.656,347899999.0
2006-05-02 10:37:00,91.643,91.677,91.641,91.677,378900005.0
2006-05-02 10:38:00,91.659,91.69,91.658,91.677,386600005.0
2006-05-02 10:39:00,91.697,91.712,91.69,91.695,95699998.0
2006-05-02 10:40:00,91.717,91.762,91.699,91.743,304100002.0
2006-05-02 10:41:00,91.76,91.794,91.756,91.771,249000002.0
2006-05-02 10:42:00,91.772,91.786,91.751,91.762,206099997.0
2006-05-02 10:43:00,91.772,91.784,91.739,91.765,320000006.0
2006-05-02 10:44:00,91.791,91.809,91.757,91.757,330499999.0
2006-05-02 10:45:00,91.782,91.805,91.768,91.792,291399998.0
2006-05-02 10:46:00,91.789,91.819,91.789,91.79,305299999.0
2006-05-02 10:47:00,91.792,91.821,91.786,91.802,323200002.0
2006-05-02 10:48:00,91.773,91.789,91.753,91.753,190699999.0
2006-05-02 10:49:00,91.778,91.778,91.753,91.768,155599998.0
2006-05-02 10:50:00,91.78,91.785,91.763,91.763,170900000.0
2006-05-02 10:51:00,91.771,91.78,91.753,91.773,199000000.0
2006-05-02 10:52:00,91.769,91.792,91.754,91.767,160699998.0
2006-05-02 10:53:00,91.777,91.795,91.773,91.786,192699999.0
2006-05-02 10:54:00,91.789,91.799,91.749,91.774,217599996.0
2006-05-02 10:55:00,91.764,91.787,91.76,91.787,211600000.0
2006-05-02 10:56:00,91.782,91.782,91.752,91.768,235800004.0
2006-05-02 10:57:00,91.759,91.776,91.748,91.76,218700000.0
2006-05-02 10:58:00,91.756,91.767,91.735,91.745,262899996.0
2006-05-02 10:59:00,91.744,91.754,91.728,91.733,273200000.0
2006-05-02 11:00:00,91.754,91.757,91.729,91.729,70100000.0
2006-05-02 11:01:00,91.761,91.761,91.717,91.725,276199995.0
2006-05-02 11:02:00,91.742,91.751,91.722,91.727,285300002.0
2006-05-02 11:03:00,91.738,91.738,91.711,91.736,102300001.0
2006-05-02 11:04:00,91.739,91.742,91.721,91.726,194800000.0
2006-05-02 11:05:00,91.741,91.749,91.716,91.716,297699997.0
2006-05-02 11:06:00,91.733,91.737,91.699,91.707,258600000.0
2006-05-02 11:07:00,91.724,91.732,91.714,91.718,229900002.0
2006-05-02 11:08:00,91.711,91.75,91.711,91.723,380400000.0
2006-05-02 11:09:00,91.74,91.78,91.74,91.78,153200000.0
2006-05-02 11:10:00,91.781,91.786,91.762,91.762,224800000.0
2006-05-02 11:11:00,91.762,91.77,91.722,91.73,320899999.0
2006-05-02 11:12:00,91.734,91.737,91.709,91.717,233099997.0
2006-05-02 11:13:00,91.725,91.725,91.692,91.699,172500001.0
2006-05-02 11:14:00,91.717,91.721,91.699,91.699,365799998.0
2006-05-02 11:15:00,91.719,91.737,91.702,91.711,293800002.0
2006-05-02 11:16:00,91.715,91.742,91.702,91.742,188299997.0
2006-05-02 11:17:00,91.733,91.753,91.727,91.736,198099998.0
2006-05-02 11:18:00,91.725,91.74,91.705,91.71,375700003.0
2006-05-02 11:19:00,91.709,91.73,91.709,91.72,119799999.0
2006-05-02 11:20:00,91.708,91.745,91.708,91.745,333600001.0
2006-05-02 11:21:00,91.751,91.763,91.734,91.745,300699997.0
2006-05-02 11:22:00,91.769,91.777,91.755,91.761,304800005.0
2006-05-02 11:23:00,91.753,91.773,91.741,91.741,208999998.0
2006-05-02 11:24:00,91.752,91.767,91.735,91.753,294000001.0
2006-05-02 11:25:00,91.755,91.782,91.75,91.758,226199997.0
2006-05-02 11:26:00,91.785,91.785,91.747,91.748,292899998.0
2006-05-02 11:27:00,91.736,91.752,91.717,91.732,227399999.0
2006-05-02 11:28:00,91.743,91.787,91.743,91.778,149099999.0
2006-05-02 11:29:00,91.786,91.789,91.75,91.757,250600000.0
2006-05-02 11:30:00,91.745,91.768,91.741,91.762,190300000.0
2006-05-02 11:31:00,91.743,91.776,91.728,91.776,167000000.0
2006-05-02 11:32:00,91.801,91.808,91.782,91.784,489299991.0
2006-05-02 11:33:00,91.772,91.807,91.759,91.779,263200003.0
2006-05-02 11:34:00,91.772,91.831,91.772,91.801,380800000.0
2006-05-02 11:35:00,91.795,91.819,91.777,91.806,154900000.0
2006-05-02 11:36:00,91.801,91.822,91.797,91.818,240700002.0
2006-05-02 11:37:00,91.808,91.828,91.804,91.809,237600001.0
2006-05-02 11:38:00,91.809,91.824,91.796,91.808,273600001.0
2006-05-02 11:39:00,91.794,91.826,91.794,91.826,210000000.0
2006-05-02 11:40:00,91.831,91.847,91.811,91.834,269899997.0
2006-05-02 11:41:00,91.844,91.844,91.8,91.8,305500001.0
2006-05-02 11:42:00,91.807,91.816,91.787,91.788,218100004.0
2006-05-02 11:43:00,91.803,91.813,91.786,91.796,315300002.0
2006-05-02 11:44:00,91.812,91.813,91.792,91.8,269900001.0
2006-05-02 11:45:00,91.806,91.84,91.795,91.831,217900002.0
2006-05-02 11:46:00,91.83,91.83,91.801,91.801,301600007.0
2006-05-02 11:47:00,91.792,91.796,91.772,91.784,228000000.0
2006-05-02 11:48:00,91.802,91.829,91.789,91.806,149800001.0
2006-05-02 11:49:00,91.809,91.859,91.809,91.849,370300000.0
2006-05-02 11:50:00,91.851,91.875,91.83,91.859,325800000.0
2006-05-02 11:51:00,91.873,91.909,91.867,91.884,166799999.0
2006-05-02 11:52:00,91.908,91.914,91.882,91.895,339700004.0
2006-05-02 11:53:00,91.903,91.916,91.883,91.909,342399999.0
2006-05-02 11:54:00,91.901,91.901,91.883,91.883,228299997.0
2006-05-02 11:55:00,91.891,91.916,91.888,91.904,432299997.0
2006-05-02 11:56:00,91.908,91.915,91.882,91.9,162300004.0
2006-05-02 11:57:00,91.908,91.935,91.908,91.926,249300000.0
2006-05-02 11:58:00,91.917,91.928,91.9,91.91,233200003.0
2006-05-02 11:59:00,91.92,91.936,91.904,91.91,387899998.0
2006-05-02 12:00:00,91.926,91.95,91.908,91.936,267100000.0
2006-05-02 12:01:00,91.927,91.951,91.917,91.945,374699999.0
2006-05-02 12:02:00,91.92,91.94,91.898,91.94,156800000.0
2006-05-02 12:03:00,91.918,91.94,91.906,91.94,280699996.0
2006-05-02 12:04:00,91.919,91.946,91.919,91.942,174300001.0
2006-05-02 12:05:00,91.927,91.955,91.927,91.948,175300000.0
2006-05-02 12:06:00,91.937,91.982,91.933,91.982,187799997.0
2006-05-02 12:07:00,91.972,92.008,91.972,92.001,275399998.0
2006-05-02 12:08:00,91.992,92.016,91.99,92.006,163800000.0
2006-05-02 12:09:00,92.006,92.013,91.978,91.978,224300001.0
2006-05-02 12:10:00,91.994,91.999,91.968,91.98,271500000.0
2006-05-02 12:11:00,91.975,91.993,91.964,91.98,196699999.0
2006-05-02 12:12:00,91.975,91.986,91.953,91.954,244000002.0
2006-05-02 12:13:00,91.986,92.018,91.973,92.01,203599998.0
2006-05-02 12:14:00,92.019,92.046,92.018,92.046,281200001.0
2006-05-02 12:15:00,92.054,92.061,92.029,92.029,267999998.0
2006-05-02 12:16:00,92.026,92.037,92.008,92.012,261799999.0
2006-05-02 12:17:00,92.009,92.036,91.999,92.017,241499999.0
2006-05-02 12:18:00,92.018,92.02,91.989,91.99,200199998.0
2006-05-02 12:19:00,92.01,92.017,91.992,91.992,211799999.0
2006-05-02 12:20:00,91.989,92.01,91.989,92.01,135999999.0
2006-05-02 12:21:00,91.996,92.021,91.993,92.007,260499998.0
2006-05-02 12:22:00,92.005,92.005,91.978,91.978,160700001.0
2006-05-02 12:23:00,91.976,91.993,91.962,91.973,206899997.0
2006-05-02 12:24:00,91.987,91.997,91.97,91.984,239399999.0
2006-05-02 12:25:00,91.984,91.984,91.942,91.942,148499999.0
2006-05-02 12:26:00,91.947,91.978,91.941,91.978,129999997.0
2006-05-02 12:27:00,91.954,91.971,91.944,91.958,328699998.0
2006-05-02 12:28:00,91.957,91.963,91.934,91.934,323700007.0
2006-05-02 12:29:00,91.938,91.966,91.929,91.966,408500001.0
2006-05-02 12:30:00,91.962,91.975,91.934,91.934,164000003.0
2006-05-02 12:31:00,91.941,91.971,91.932,91.96,130799999.0
2006-05-02 12:32:00,91.946,91.962,91.927,91.935,287100000.0
2006-05-02 12:33:00,91.925,91.933,91.908,91.911,181199999.0
2006-05-02 12:34:00,91.935,91.935,91.909,91.925,247400001.0
2006-05-02 12:35:00,91.907,91.93,91.901,91.916,203000000.0
2006-05-02 12:36:00,91.926,91.931,91.902,91.922,278500003.0
2006-05-02 12:37:00,91.904,91.927,91.898,91.927,208999999.0
2006-05-02 12:38:00,91.916,91.928,91.91,91.923,148400000.0
2006-05-02 12:39:00,91.916,91.924,91.899,91.901,131599997.0
2006-05-02 12:40:00,91.909,91.909,91.897,91.897,84700002.0
2006-05-02 12:41:00,91.893,91.917,91.893,91.917,155799998.0
2006-05-02 12:42:00,91.91,91.927,91.906,91.918,188099996.0
2006-05-02 12:43:00,91.908,91.924,91.888,91.9,189400001.0
2006-05-02 12:44:00,91.89,91.917,91.89,91.917,148799995.0
2006-05-02 12:45:00,91.901,91.907,91.876,91.881,238900001.0
2006-05-02 12:46:00,91.88,91.908,91.876,91.879,340899996.0
2006-05-02 12:47:00,91.896,91.917,91.883,91.895,283300001.0
2006-05-02 12:48:00,91.915,91.916,91.891,91.891,297899999.0
2006-05-02 12:49:00,91.907,91.912,91.883,91.893,216800000.0
2006-05-02 12:50:00,91.908,91.912,91.882,91.908,241700000.0
2006-05-02 12:51:00,91.901,91.915,91.882,91.9,225499999.0
2006-05-02 12:52:00,91.91,91.91,91.881,91.881,126900000.0
2006-05-02 12:53:00,91.868,91.868,91.803,91.803,196000001.0
2006-05-02 12:54:00,91.861,91.862,91.834,91.844,193199998.0
2006-05-02 12:55:00,91.858,91.875,91.835,91.854,188499999.0
2006-05-02 12:56:00,91.842,91.874,91.842,91.864,111400000.0
2006-05-02 12:57:00,91.857,91.864,91.843,91.856,161700000.0
2006-05-02 12:58:00,91.852,91.874,91.838,91.847,170799997.0
2006-05-02 12:59:00,91.864,91.906,91.864,91.893,244100001.0
2006-05-02 13:00:00,91.884,91.902,91.871,91.885,290900002.0
2006-05-02 13:01:00,91.866,91.896,91.866,91.896,116499998.0
2006-05-02 13:02:00,91.887,91.907,91.882,91.904,283899994.0
2006-05-02 13:03:00,91.895,91.916,91.895,91.904,149399998.0
2006-05-02 13:04:00,91.914,91.918,91.896,91.899,122900001.0
2006-05-02 13:05:00,91.91,91.91,91.867,91.867,146499998.0
2006-05-02 13:06:00,91.856,91.887,91.856,91.884,274300003.0
2006-05-02 13:07:00,91.86,91.903,91.86,91.882,408500003.0
2006-05-02 13:08:00,91.882,91.888,91.866,91.888,188899998.0
2006-05-02 13:09:00,91.879,91.901,91.862,91.88,213699996.0
2006-05-02 13:10:00,91.885,91.91,91.885,91.886,244700001.0
2006-05-02 13:11:00,91.897,91.923,91.897,91.903,154400000.0
2006-05-02 13:12:00,91.933,91.946,91.91,91.932,262999999.0
2006-05-02 13:13:00,91.952,91.988,91.952,91.977,224200000.0
2006-05-02 13:14:00,91.974,91.997,91.959,91.97,360400009.0
2006-05-02 13:15:00,91.987,91.987,91.955,91.955,227799999.0
2006-05-02 13:16:00,91.965,91.991,91.953,91.96,195099999.0
2006-05-02 13:17:00,91.957,91.971,91.915,91.947,241200001.0
2006-05-02 13:18:00,91.963,91.965,91.939,91.946,116499999.0
2006-05-02 13:19:00,91.933,91.945,91.918,91.922,248600005.0
2006-05-02 13:20:00,91.926,91.932,91.903,91.908,243299998.0
2006-05-02 13:21:00,91.894,91.914,91.889,91.904,173599997.0
2006-05-02 13:22:00,91.889,91.912,91.889,91.906,256700003.0
2006-05-02 13:23:00,91.892,91.914,91.892,91.908,176899997.0
2006-05-02 13:24:00,91.893,91.912,91.882,91.899,300300003.0
2006-05-02 13:25:00,91.898,91.919,91.895,91.913,223400001.0
2006-05-02 13:26:00,91.906,91.918,91.892,91.911,261999997.0
2006-05-02 13:27:00,91.892,91.909,91.875,91.893,115200001.0
2006-05-02 13:28:00,91.895,91.901,91.862,91.862,304500001.0
2006-05-02 13:29:00,91.881,91.9,91.875,91.891,197500001.0
2006-05-02 13:30:00,91.878,91.892,91.858,91.878,256000002.0
2006-05-02 13:31:00,91.879,91.899,91.869,91.883,276800001.0
2006-05-02 13:32:00,91.881,91.902,91.865,91.887,202900000.0
2006-05-02 13:33:00,91.874,91.891,91.865,91.877,193700002.0
2006-05-02 13:34:00,91.886,91.889,91.866,91.867,129299999.0
2006-05-02 13:35:00,91.859,91.895,91.85,91.879,272699998.0
2006-05-02 13:36:00,91.897,91.897,91.869,91.875,181999996.0
2006-05-02 13:37:00,91.866,91.903,91.866,91.9,193699998.0
2006-05-02 13:38:00,91.898,91.899,91.874,91.874,192600000.0
2006-05-02 13:39:00,91.905,91.905,91.871,91.888,238699998.0
2006-05-02 13:40:00,91.896,91.896,91.87,91.871,323499998.0
2006-05-02 13:41:00,91.872,91.89,91.862,91.884,221200003.0
2006-05-02 13:42:00,91.861,91.879,91.842,91.865,214599998.0
2006-05-02 13:43:00,91.873,91.873,91.846,91.846,184000000.0
2006-05-02 13:44:00,91.855,91.868,91.843,91.857,245599998.0
2006-05-02 13:45:00,91.858,91.881,91.847,91.849,147399999.0
2006-05-02 13:46:00,91.85,91.881,91.85,91.852,192300001.0
2006-05-02 13:47:00,91.84,91.876,91.837,91.876,430200002.0
2006-05-02 13:48:00,91.849,91.888,91.849,91.864,151599997.0
2006-05-02 13:49:00,91.902,91.908,91.882,91.895,134200000.0
2006-05-02 13:50:00,91.885,91.915,91.879,91.915,311699998.0
2006-05-02 13:51:00,91.913,91.929,91.896,91.917,166700001.0
2006-05-02 13:52:00,91.913,91.936,91.894,91.915,224999996.0
2006-05-02 13:53:00,91.939,91.942,91.919,91.926,305800000.0
2006-05-02 13:54:00,91.918,91.936,91.907,91.922,300299999.0
2006-05-02 13:55:00,91.916,91.935,91.91,91.932,182300001.0
2006-05-02 13:56:00,91.915,91.927,91.905,91.913,196699998.0
2006-05-02 13:57:00,91.891,91.907,91.867,91.878,245700001.0
2006-05-02 13:58:00,91.89,91.913,91.879,91.889,153100000.0
2006-05-02 13:59:00,91.893,91.895,91.875,91.88,148599996.0
2006-05-02 14:00:00,91.876,91.891,91.844,91.875,206999996.0
2006-05-02 14:01:00,91.88,91.895,91.863,91.881,219800000.0
2006-05-02 14:02:00,91.896,91.901,91.86,91.86,143000001.0
2006-05-02 14:03:00,91.875,91.879,91.854,91.875,289800003.0
2006-05-02 14:04:00,91.877,91.877,91.842,91.842,228500001.0
2006-05-02 14:05:00,91.843,91.86,91.829,91.849,123499998.0
2006-05-02 14:06:00,91.848,91.86,91.831,91.845,213199997.0
2006-05-02 14:07:00,91.852,91.852,91.825,91.825,187600000.0
2006-05-02 14:08:00,91.847,91.848,91.824,91.848,185999995.0
2006-05-02 14:09:00,91.833,91.851,91.831,91.846,216900000.0
2006-05-02 14:10:00,91.838,91.856,91.83,91.841,206899997.0
2006-05-02 14:11:00,91.847,91.862,91.832,91.844,155099998.0
2006-05-02 14:12:00,91.868,91.87,91.847,91.852,211200001.0
2006-05-02 14:13:00,91.87,91.87,91.818,91.82,207299997.0
2006-05-02 14:14:00,91.816,91.833,91.809,91.824,175000001.0
2006-05-02 14:15:00,91.809,91.847,91.809,91.833,256999998.0
2006-05-02 14:16:00,91.797,91.816,91.795,91.812,188700000.0
2006-05-02 14:17:00,91.789,91.806,91.784,91.799,142999998.0
2006-05-02 14:18:00,91.809,91.816,91.766,91.796,200800001.0
2006-05-02 14:19:00,91.806,91.82,91.764,91.764,273699995.0
2006-05-02 14:20:00,91.775,91.775,91.743,91.744,262400001.0
2006-05-02 14:21:00,91.76,91.765,91.732,91.732,179500001.0
2006-05-02 14:22:00,91.708,91.744,91.708,91.736,121100002.0
2006-05-02 14:23:00,91.726,91.741,91.704,91.704,344199996.0
2006-05-02 14:24:00,91.727,91.727,91.694,91.703,180399997.0
2006-05-02 14:25:00,91.717,91.717,91.696,91.696,96900000.0
2006-05-02 14:26:00,91.708,91.733,91.702,91.725,196800004.0
2006-05-02 14:27:00,91.711,91.725,91.697,91.709,231999997.0
2006-05-02 14:28:00,91.711,91.711,91.672,91.686,134500000.0
2006-05-02 14:29:00,91.683,91.707,91.68,91.707,421099996.0
2006-05-02 14:30:00,91.7,91.7,91.658,91.665,186700001.0
2006-05-02 14:31:00,91.686,91.723,91.657,91.701,309599995.0
2006-05-02 14:32:00,91.708,91.72,91.689,91.702,222900001.0
2006-05-02 14:33:00,91.712,91.729,91.706,91.719,208200003.0
2006-05-02 14:34:00,91.703,91.735,91.703,91.735,256700001.0
2006-05-02 14:35:00,91.746,91.746,91.709,91.734,212100001.0
2006-05-02 14:36:00,91.727,91.741,91.707,91.722,202999999.0
2006-05-02 14:37:00,91.743,91.743,91.706,91.706,115099998.0
2006-05-02 14:38:00,91.706,91.726,91.702,91.714,262999997.0
2006-05-02 14:39:00,91.74,91.74,91.712,91.716,268099998.0
2006-05-02 14:40:00,91.714,91.731,91.699,91.721,276299997.0
2006-05-02 14:41:00,91.724,91.739,91.713,91.721,108600000.0
2006-05-02 14:42:00,91.731,91.734,91.717,91.723,44900000.0
2006-05-02 14:43:00,91.725,91.725,91.689,91.705,137600001.0
2006-05-02 14:44:00,91.711,91.725,91.69,91.71,194500001.0
2006-05-02 14:45:00,91.697,91.726,91.692,91.726,382399996.0
2006-05-02 14:46:00,91.712,91.72,91.693,91.704,219500000.0
2006-05-02 14:47:00,91.693,91.723,91.69,91.702,290599994.0
2006-05-02 14:48:00,91.703,91.725,91.697,91.725,166399999.0
2006-05-02 14:49:00,91.732,91.761,91.724,91.724,181999998.0
2006-05-02 14:50:00,91.736,91.756,91.726,91.739,318899996.0
2006-05-02 14:51:00,91.742,91.75,91.725,91.743,324000001.0
2006-05-02 14:52:00,91.732,91.756,91.728,91.743,226299996.0
2006-05-02 14:53:00,91.735,91.75,91.72,91.731,217300001.0
2006-05-02 14:54:00,91.738,91.76,91.732,91.757,322800000.0
2006-05-02 14:55:00,91.757,91.758,91.73,91.737,506400002.0
2006-05-02 14:56:00,91.755,91.781,91.747,91.781,167299999.0
2006-05-02 14:57:00,91.795,91.795,91.766,91.772,233499999.0
2006-05-02 14:58:00,91.79,91.826,91.786,91.826,182900001.0
2006-05-02 14:59:00,91.813,91.87,91.805,91.858,292500004.0
2006-05-02 15:00:00,91.857,91.878,91.842,91.858,254400006.0
2006-05-02 15:01:00,91.868,91.889,91.858,91.875,301300000.0
2006-05-02 15:02:00,91.873,91.886,91.858,91.886,169799999.0
2006-05-02 15:03:00,91.885,91.885,91.853,91.87,227800001.0
2006-05-02 15:04:00,91.873,91.885,91.856,91.873,282399997.0
2006-05-02 15:05:00,91.866,91.88,91.857,91.874,222000002.0
2006-05-02 15:06:00,91.858,91.871,91.848,91.871,195000001.0
2006-05-02 15:07:00,91.847,91.869,91.842,91.85,164300000.0
2006-05-02 15:08:00,91.856,91.874,91.842,91.874,210699999.0
2006-05-02 15:09:00,91.884,91.886,91.875,91.875,59100000.0
2006-05-02 15:10:00,91.874,91.898,91.857,91.895,229199997.0
2006-05-02 15:11:00,91.902,91.93,91.89,91.911,161500000.0
2006-05-02 15:12:00,91.921,91.936,91.906,91.936,247099993.0
2006-05-02 15:13:00,91.925,91.951,91.923,91.95,164300000.0
2006-05-02 15:14:00,91.945,91.962,91.936,91.949,200099997.0
2006-05-02 15:15:00,91.94,91.947,91.913,91.919,233700000.0
2006-05-02 15:16:00,91.896,91.925,91.893,91.915,291299997.0
2006-05-02 15:17:00,91.904,91.926,91.904,91.914,405300004.0
2006-05-02 15:18:00,91.897,91.925,91.897,91.924,162399996.0
2006-05-02 15:19:00,91.925,91.925,91.879,91.879,249799997.0
2006-05-02 15:20:00,91.89,91.919,91.89,91.905,309900004.0
2006-05-02 15:21:00,91.892,91.911,91.883,91.911,173199997.0
2006-05-02 15:22:00,91.907,91.909,91.867,91.901,258899996.0
2006-05-02 15:23:00,91.901,91.93,91.901,91.925,360399999.0
2006-05-02 15:24:00,91.911,91.926,91.888,91.904,228400002.0
2006-05-02 15:25:00,91.882,91.901,91.876,91.877,227399999.0
2006-05-02 15:26:00,91.882,91.899,91.86,91.874,238099996.0
2006-05-02 15:27:00,91.88,91.894,91.857,91.875,310500003.0
2006-05-02 15:28:00,91.892,91.892,91.87,91.87,175799997.0
2006-05-02 15:29:00,91.859,91.892,91.859,91.868,162600001.0
2006-05-02 15:30:00,91.88,91.895,91.843,91.851,190899999.0
2006-05-02 15:31:00,91.839,91.857,91.837,91.838,184800001.0
2006-05-02 15:32:00,91.828,91.857,91.828,91.838,190700002.0
2006-05-02 15:33:00,91.857,91.867,91.837,91.848,99900002.0
2006-05-02 15:34:00,91.842,91.862,91.837,91.855,264099999.0
2006-05-02 15:35:00,91.831,91.859,91.826,91.845,305399998.0
2006-05-02 15:36:00,91.817,91.849,91.817,91.826,144400001.0
2006-05-02 15:37:00,91.81,91.832,91.802,91.815,104500001.0
2006-05-02 15:38:00,91.796,91.836,91.796,91.813,488800002.0
2006-05-02 15:39:00,91.847,91.874,91.845,91.863,130799997.0
2006-05-02 15:40:00,91.867,91.886,91.855,91.865,197700003.0
2006-05-02 15:41:00,91.853,91.866,91.839,91.863,174099997.0
2006-05-02 15:42:00,91.867,91.876,91.827,91.827,143899998.0
2006-05-02 15:43:00,91.799,91.85,91.797,91.85,153300000.0
2006-05-02 15:44:00,91.837,91.847,91.809,91.833,220899999.0
2006-05-02 15:45:00,91.82,91.842,91.82,91.842,148600000.0
2006-05-02 15:46:00,91.822,91.841,91.815,91.818,197099999.0
2006-05-02 15:47:00,91.805,91.831,91.802,91.819,227100001.0
2006-05-02 15:48:00,91.797,91.805,91.795,91.795,99700002.0
2006-05-02 15:49:00,91.785,91.813,91.785,91.798,190300001.0
2006-05-02 15:50:00,91.8,91.804,91.778,91.804,310899996.0
2006-05-02 15:51:00,91.8,91.812,91.787,91.799,250199998.0
2006-05-02 15:52:00,91.805,91.805,91.775,91.784,305499997.0
2006-05-02 15:53:00,91.775,91.798,91.753,91.771,185799996.0
2006-05-02 15:54:00,91.769,91.789,91.75,91.777,84900000.0
2006-05-02 15:55:00,91.786,91.805,91.78,91.805,148199999.0
2006-05-02 15:56:00,91.795,91.827,91.785,91.824,281700001.0
2006-05-02 15:57:00,91.828,91.841,91.813,91.816,224600000.0
2006-05-02 15:58:00,91.816,91.822,91.795,91.795,287399996.0
2006-05-02 15:59:00,91.819,91.823,91.758,91.767,265199996.0
2006-05-02 16:00:00,91.751,91.82,91.733,91.798,146400000.0
2006-05-02 16:01:00,91.818,91.856,91.814,91.831,262700001.0
2006-05-02 16:02:00,91.858,91.858,91.822,91.822,105099999.0
2006-05-02 16:03:00,91.82,91.837,91.803,91.837,265499999.0
2006-05-02 16:04:00,91.85,91.85,91.803,91.818,275600002.0
2006-05-02 16:05:00,91.785,91.805,91.774,91.788,150200001.0
2006-05-02 16:06:00,91.771,91.785,91.756,91.779,185500001.0
2006-05-02 16:07:00,91.754,91.771,91.734,91.742,137799997.0
2006-05-02 16:08:00,91.745,91.767,91.732,91.746,152000003.0
2006-05-02 16:09:00,91.765,91.794,91.763,91.779,134100002.0
2006-05-02 16:10:00,91.779,91.79,91.762,91.767,391100002.0
2006-05-02 16:11:00,91.781,91.792,91.764,91.787,272900003.0
2006-05-02 16:12:00,91.791,91.809,91.78,91.788,227700000.0
2006-05-02 16:13:00,91.788,91.788,91.737,91.775,181399999.0
2006-05-02 16:14:00,91.777,91.796,91.767,91.789,201699998.0
2006-05-02 16:15:00,91.792,91.796,91.769,91.77,224400001.0
2006-05-02 16:16:00,91.797,91.812,91.782,91.782,266799999.0
2006-05-02 16:17:00,91.806,91.823,91.77,91.77,277099999.0
2006-05-02 16:18:00,91.814,91.814,91.782,91.782,190299999.0
2006-05-02 16:19:00,91.791,91.804,91.764,91.778,213499997.0
2006-05-02 16:20:00,91.777,91.792,91.763,91.779,346000002.0
2006-05-02 16:21:00,91.776,91.795,91.767,91.78,198500001.0
2006-05-02 16:22:00,91.775,91.796,91.768,91.796,219399998.0
2006-05-02 16:23:00,91.788,91.788,91.744,91.756,217699996.0
2006-05-02 16:24:00,91.773,91.801,91.767,91.799,375000000.0
2006-05-02 16:25:00,91.795,91.801,91.768,91.778,309800001.0
2006-05-02 16:26:00,91.773,91.811,91.773,91.797,176200001.0
2006-05-02 16:27:00,91.772,91.787,91.75,91.774,202200001.0
2006-05-02 16:28:00,91.757,91.781,91.757,91.775,268999997.0
2006-05-02 16:29:00,91.777,91.813,91.764,91.781,177100004.0
2006-05-02 16:30:00,91.814,91.815,91.785,91.79,355299998.0
2006-05-02 16:31:00,91.784,91.803,91.75,91.775,394800001.0
2006-05-02 16:32:00,91.763,91.79,91.747,91.79,146399996.0
2006-05-02 16:33:00,91.768,91.792,91.766,91.79,183399997.0
2006-05-02 16:34:00,91.759,91.783,91.756,91.777,266800003.0
2006-05-02 16:35:00,91.773,91.793,91.768,91.78,283299998.0
2006-05-02 16:36:00,91.769,91.785,91.752,91.767,253400002.0
2006-05-02 16:37:00,91.763,91.792,91.753,91.758,246000002.0
2006-05-02 16:38:00,91.764,91.77,91.743,91.743,262900003.0
2006-05-02 16:39:00,91.758,91.76,91.738,91.755,219699998.0
2006-05-02 16:40:00,91.747,91.762,91.723,91.732,147799999.0
2006-05-02 16:41:00,91.721,91.733,91.682,91.697,219400000.0
2006-05-02 16:42:00,91.674,91.702,91.653,91.693,305299998.0
2006-05-02 16:43:00,91.661,91.686,91.64,91.672,311199998.0
2006-05-02 16:44:00,91.681,91.683,91.655,91.657,158500000.0
2006-05-02 16:45:00,91.668,91.678,91.655,91.672,279399994.0
2006-05-02 16:46:00,91.685,91.709,91.679,91.691,213300004.0
2006-05-02 16:47:00,91.718,91.718,91.678,91.678,124799999.0
2006-05-02 16:48:00,91.683,91.72,91.677,91.713,183299999.0
2006-05-02 16:49:00,91.709,91.717,91.691,91.696,244399997.0
2006-05-02 16:50:00,91.688,91.703,91.673,91.683,85900002.0
2006-05-02 16:51:00,91.631,91.658,91.622,91.623,109599999.0
2006-05-02 16:52:00,91.633,91.654,91.603,91.621,298000002.0
2006-05-02 16:53:00,91.619,91.637,91.584,91.606,148099999.0
2006-05-02 16:54:00,91.581,91.603,91.581,91.594,155099997.0
2006-05-02 16:55:00,91.602,91.627,91.592,91.599,261800000.0
2006-05-02 16:56:00,91.627,91.642,91.624,91.642,98299999.0
2006-05-02 16:57:00,91.652,91.652,91.626,91.632,160700003.0
2006-05-02 16:58:00,91.637,91.642,91.618,91.627,175399997.0
2006-05-02 16:59:00,91.63,91.644,91.618,91.62,245599998.0
2006-05-02 17:00:00,91.634,91.637,91.605,91.629,270999998.0
2006-05-02 17:01:00,91.632,91.657,91.603,91.638,228899993.0
2006-05-02 17:02:00,91.64,91.655,91.626,91.655,197800000.0
2006-05-02 17:03:00,91.647,91.67,91.643,91.67,261599999.0
2006-05-02 17:04:00,91.673,91.681,91.66,91.676,200799998.0
2006-05-02 17:05:00,91.67,91.691,91.653,91.665,260900000.0
2006-05-02 17:06:00,91.66,91.683,91.66,91.675,85299999.0
2006-05-02 17:07:00,91.66,91.675,91.648,91.663,109800000.0
2006-05-02 17:08:00,91.667,91.677,91.652,91.664,82399997.0
2006-05-02 17:09:00,91.655,91.685,91.651,91.685,311800007.0
2006-05-02 17:10:00,91.654,91.671,91.65,91.67,187899997.0
2006-05-02 17:11:00,91.644,91.661,91.62,91.643,345099999.0
2006-05-02 17:12:00,91.642,91.668,91.619,91.647,343500004.0
2006-05-02 17:13:00,91.657,91.672,91.634,91.668,295100000.0
2006-05-02 17:14:00,91.657,91.69,91.657,91.688,347199998.0
2006-05-02 17:15:00,91.678,91.715,91.678,91.696,162999995.0
2006-05-02 17:16:00,91.685,91.685,91.657,91.667,137100000.0
2006-05-02 17:17:00,91.679,91.69,91.659,91.67,230600001.0
2006-05-02 17:18:00,91.682,91.691,91.667,91.677,326499997.0
2006-05-02 17:19:00,91.684,91.706,91.684,91.701,425899994.0
2006-05-02 17:20:00,91.694,91.71,91.682,91.682,311899997.0
2006-05-02 17:21:00,91.674,91.693,91.664,91.678,367699996.0
2006-05-02 17:22:00,91.695,91.704,91.67,91.67,252299995.0
2006-05-02 17:23:00,91.701,91.709,91.679,91.694,183999998.0
2006-05-02 17:24:00,91.694,91.711,91.694,91.711,46300000.0
2006-05-02 17:25:00,91.706,91.706,91.674,91.674,204399997.0
2006-05-02 17:26:00,91.685,91.696,91.665,91.669,142099998.0
2006-05-02 17:27:00,91.662,91.662,91.62,91.62,224500001.0
2006-05-02 17:28:00,91.627,91.658,91.62,91.658,215600001.0
2006-05-02 17:29:00,91.653,91.661,91.626,91.644,250999995.0
2006-05-02 17:30:00,91.638,91.661,91.638,91.656,261299999.0
2006-05-02 17:31:00,91.659,91.685,91.648,91.657,214100003.0
2006-05-02 17:32:00,91.678,91.686,91.659,91.665,272400001.0
2006-05-02 17:33:00,91.671,91.685,91.658,91.658,317500001.0
2006-05-02 17:34:00,91.68,91.685,91.664,91.667,244099997.0
2006-05-02 17:35:00,91.677,91.677,91.655,91.657,229900000.0
2006-05-02 17:36:00,91.664,91.677,91.655,91.655,299499999.0
2006-05-02 17:37:00,91.66,91.68,91.652,91.669,240399998.0
2006-05-02 17:38:00,91.67,91.691,91.665,91.682,267899998.0
2006-05-02 17:39:00,91.688,91.719,91.688,91.69,128100000.0
2006-05-02 17:40:00,91.702,91.724,91.685,91.71,204399999.0
2006-05-02 17:41:00,91.709,91.725,91.692,91.707,139999998.0
2006-05-02 17:42:00,91.704,91.704,91.681,91.683,187299997.0
2006-05-02 17:43:00,91.68,91.729,91.68,91.727,228399999.0
2006-05-02 17:44:00,91.718,91.718,91.678,91.696,247600000.0
2006-05-02 17:45:00,91.69,91.711,91.689,91.704,267099997.0
2006-05-02 17:46:00,91.694,91.716,91.683,91.683,205899998.0
2006-05-02 17:47:00,91.709,91.724,91.698,91.705,301299997.0
2006-05-02 17:48:00,91.708,91.717,91.694,91.717,174499999.0
2006-05-02 17:49:00,91.714,91.723,91.696,91.701,206099997.0
2006-05-02 17:50:00,91.735,91.745,91.714,91.732,208399999.0
2006-05-02 17:51:00,91.725,91.743,91.72,91.738,183100001.0
2006-05-02 17:52:00,91.738,91.757,91.724,91.744,159800001.0
2006-05-02 17:53:00,91.746,91.765,91.732,91.755,169400000.0
2006-05-02 17:54:00,91.763,91.763,91.738,91.75,247499998.0
2006-05-02 17:55:00,91.762,91.774,91.753,91.758,204799999.0
2006-05-02 17:56:00,91.771,91.783,91.76,91.763,182400002.0
2006-05-02 17:57:00,91.75,91.763,91.729,91.744,321099997.0
2006-05-02 17:58:00,91.738,91.759,91.723,91.741,88699999.0
2006-05-02 17:59:00,91.761,91.768,91.744,91.75,225999994.0
2006-05-02 18:00:00,91.746,91.762,91.743,91.757,93000001.0
2006-05-02 18:01:00,91.78,91.81,91.77,91.8,2139899985.0
2006-05-02 18:02:00,91.79,91.79,91.75,91.76,2139899985.0
2006-05-02 18:03:00,91.75,91.77,91.75,91.76,2139899985.0
2006-05-02 18:04:00,91.77,91.77,91.75,91.76,2139899985.0
2006-05-02 18:05:00,91.75,91.76,91.74,91.74,2139899985.0
2006-05-02 18:06:00,91.744,91.756,91.714,91.735,2139899985.0
2006-05-02 18:07:00,91.76,91.76,91.73,91.74,1720800000.0
2006-05-02 18:09:00,91.75,91.76,91.75,91.75,1720800000.0
2006-05-02 18:10:00,91.758,91.77,91.731,91.74,1720800000.0
2006-05-02 18:11:00,91.734,91.782,91.734,91.763,1005599990.0
2006-05-02 18:12:00,91.757,91.773,91.738,91.754,949199994.0
2006-05-02 18:13:00,91.74,91.779,91.74,91.773,2052099988.0
2006-05-02 18:14:00,91.77,91.82,91.77,91.82,1292999994.0
2006-05-02 18:15:00,91.81,91.84,91.81,91.83,1292999994.0
2006-05-02 18:16:00,91.82,91.85,91.82,91.83,1292999994.0
2006-05-02 18:17:00,91.82,91.827,91.786,91.786,1292999994.0
2006-05-02 18:18:00,91.783,91.81,91.773,91.787,1397699988.0
2006-05-02 18:19:00,91.792,91.811,91.772,91.789,2141799990.0
2006-05-02 18:20:00,91.786,91.82,91.78,91.794,1829700001.0
2006-05-02 18:21:00,91.794,91.794,91.763,91.776,1897200001.0
2006-05-02 18:22:00,91.778,91.803,91.764,91.8,1461900003.0
2006-05-02 18:23:00,91.81,91.83,91.8,91.82,2009399994.0
2006-05-02 18:24:00,91.794,91.819,91.781,91.805,2009399994.0
2006-05-02 18:25:00,91.803,91.831,91.785,91.805,2062999986.0
2006-05-02 18:26:00,91.82,91.82,91.771,91.785,2021099982.0
2006-05-02 18:27:00,91.774,91.823,91.774,91.817,1175899991.0
2006-05-02 18:28:00,91.8,91.815,91.775,91.788,1708400004.0
2006-05-02 18:29:00,91.796,91.823,91.789,91.804,1021499994.0
2006-05-02 18:30:00,91.8,91.807,91.78,91.791,721099996.0
2006-05-02 18:31:00,91.795,91.812,91.774,91.796,1562599998.0
2006-05-02 18:32:00,91.792,91.817,91.781,91.805,1879599991.0
2006-05-02 18:33:00,91.81,91.82,91.8,91.8,1952200009.0
2006-05-02 18:34:00,91.783,91.79,91.75,91.773,1952200009.0
2006-05-02 18:35:00,91.776,91.776,91.738,91.742,2055099999.0
2006-05-02 18:36:00,91.766,91.783,91.752,91.76,949600000.0
2006-05-02 18:37:00,91.778,91.782,91.743,91.751,1042199992.0
2006-05-02 18:38:00,91.747,91.79,91.736,91.759,920299996.0
2006-05-02 18:39:00,91.775,91.788,91.76,91.76,989799994.0
2006-05-02 18:40:00,91.774,91.8,91.758,91.78,1740900003.0
2006-05-02 18:41:00,91.779,91.819,91.769,91.786,844700005.0
2006-05-02 18:42:00,91.79,91.814,91.781,91.8,1243999985.0
2006-05-02 18:43:00,91.805,91.81,91.78,91.782,499100002.0
2006-05-02 18:44:00,91.801,91.828,91.788,91.804,834799994.0
2006-05-02 18:45:00,91.825,91.834,91.799,91.801,703500009.0
2006-05-02 18:46:00,91.814,91.818,91.785,91.79,836099998.0
2006-05-02 18:47:00,91.788,91.811,91.786,91.811,206500000.0
2006-05-02 18:48:00,91.815,91.82,91.795,91.803,455100000.0
2006-05-02 18:49:00,91.804,91.824,91.795,91.809,787999996.0
2006-05-02 18:50:00,91.786,91.821,91.786,91.821,652499999.0
2006-05-02 18:51:00,91.821,91.823,91.794,91.805,1190500005.0
2006-05-02 18:52:00,91.805,91.806,91.777,91.78,1534099996.0
2006-05-02 18:53:00,91.801,91.807,91.775,91.784,1576900002.0
2006-05-02 18:54:00,91.79,91.803,91.774,91.774,1328600000.0
2006-05-02 18:55:00,91.792,91.792,91.762,91.768,1850800004.0
2006-05-02 18:56:00,91.767,91.788,91.759,91.779,256600000.0
2006-05-02 18:57:00,91.76,91.782,91.751,91.775,637300006.0
2006-05-02 18:58:00,91.753,91.772,91.744,91.744,1002600005.0
2006-05-02 18:59:00,91.723,91.741,91.708,91.735,1246300000.0
2006-05-02 19:00:00,91.73,91.74,91.715,91.719,319799997.0
2006-05-02 19:01:00,91.734,91.766,91.732,91.75,646199995.0
2006-05-02 19:02:00,91.738,91.758,91.738,91.753,216500001.0
2006-05-02 19:03:00,91.761,91.786,91.751,91.76,508399998.0
2006-05-02 19:04:00,91.775,91.786,91.753,91.753,434100004.0
2006-05-02 19:05:00,91.747,91.767,91.744,91.764,468299999.0
2006-05-02 19:06:00,91.759,91.778,91.739,91.739,1133799998.0
2006-05-02 19:07:00,91.758,91.771,91.734,91.734,1507099987.0
2006-05-02 19:08:00,91.732,91.76,91.731,91.75,1766600011.0
2006-05-02 19:09:00,91.738,91.767,91.728,91.76,980799995.0
2006-05-02 19:10:00,91.765,91.774,91.745,91.773,288199998.0
2006-05-02 19:11:00,91.769,91.785,91.753,91.768,545599992.0
2006-05-02 19:12:00,91.766,91.79,91.754,91.781,417900002.0
2006-05-02 19:13:00,91.79,91.794,91.763,91.763,341000000.0
2006-05-02 19:14:00,91.783,91.786,91.763,91.766,393099998.0
2006-05-02 19:15:00,91.772,91.788,91.76,91.77,1053799998.0
2006-05-02 19:16:00,91.773,91.778,91.756,91.766,448800002.0
2006-05-02 19:17:00,91.768,91.783,91.751,91.78,568999999.0
2006-05-02 19:18:00,91.762,91.787,91.76,91.78,557700001.0
2006-05-02 19:19:00,91.778,91.8,91.756,91.771,1198000004.0
2006-05-02 19:20:00,91.79,91.794,91.757,91.787,702500008.0
2006-05-02 19:21:00,91.764,91.783,91.75,91.773,1085999994.0
2006-05-02 19:22:00,91.766,91.778,91.753,91.772,271699997.0
2006-05-02 19:23:00,91.758,91.775,91.745,91.763,1822000003.0
2006-05-02 19:24:00,91.765,91.782,91.75,91.772,887699999.0
2006-05-02 19:25:00,91.78,91.785,91.753,91.759,1111799992.0
2006-05-02 19:26:00,91.769,91.779,91.735,91.735,1644500006.0
2006-05-02 19:27:00,91.746,91.771,91.74,91.763,1492899993.0
2006-05-02 19:28:00,91.765,91.77,91.743,91.759,955300000.0
2006-05-02 19:29:00,91.769,91.773,91.743,91.747,439599998.0
2006-05-02 19:30:00,91.761,91.771,91.741,91.761,1048699988.0
2006-05-02 19:31:00,91.748,91.767,91.738,91.767,609000000.0
2006-05-02 19:32:00,91.76,91.782,91.752,91.769,709099997.0
2006-05-02 19:33:00,91.764,91.773,91.748,91.75,784700009.0
2006-05-02 19:34:00,91.747,91.759,91.727,91.751,1138399992.0
2006-05-02 19:35:00,91.758,91.766,91.726,91.742,748299999.0
2006-05-02 19:36:00,91.742,91.761,91.734,91.754,621800002.0
2006-05-02 19:37:00,91.758,91.762,91.741,91.746,128799999.0
2006-05-02 19:38:00,91.735,91.757,91.705,91.713,811499990.0
2006-05-02 19:39:00,91.674,91.698,91.633,91.647,756900004.0
2006-05-02 19:40:00,91.644,91.66,91.623,91.623,904699999.0
2006-05-02 19:41:00,91.625,91.647,91.613,91.628,1179499996.0
2006-05-02 19:42:00,91.628,91.645,91.615,91.631,822400000.0
2006-05-02 19:43:00,91.633,91.633,91.602,91.608,380199993.0
2006-05-02 19:44:00,91.587,91.613,91.587,91.596,800499999.0
2006-05-02 19:45:00,91.578,91.616,91.578,91.616,415799998.0
2006-05-02 19:46:00,91.617,91.632,91.602,91.603,540199993.0
2006-05-02 19:47:00,91.625,91.631,91.606,91.613,282300001.0
2006-05-02 19:48:00,91.615,91.627,91.594,91.612,1256899989.0
2006-05-02 19:49:00,91.611,91.63,91.601,91.625,726800000.0
2006-05-02 19:50:00,91.62,91.62,91.57,91.585,669800002.0
2006-05-02 19:51:00,91.566,91.612,91.566,91.587,538499997.0
2006-05-02 19:52:00,91.557,91.578,91.54,91.552,406499995.0
2006-05-02 19:53:00,91.555,91.558,91.534,91.554,781000005.0
2006-05-02 19:54:00,91.549,91.568,91.543,91.563,868899997.0
2006-05-02 19:55:00,91.544,91.561,91.526,91.538,249600004.0
2006-05-02 19:56:00,91.534,91.553,91.532,91.553,596000000.0
2006-05-02 19:57:00,91.542,91.575,91.535,91.575,647899994.0
2006-05-02 19:58:00,91.562,91.591,91.556,91.582,1219000004.0
2006-05-02 19:59:00,91.582,91.594,91.549,91.549,796499997.0
2006-05-02 20:00:00,91.543,91.563,91.542,91.557,685099997.0
2006-05-02 20:01:00,91.547,91.56,91.531,91.555,365200001.0
2006-05-02 20:02:00,91.543,91.567,91.539,91.556,592699994.0
2006-05-02 20:03:00,91.556,91.567,91.539,91.561,486900000.0
2006-05-02 20:04:00,91.548,91.56,91.539,91.56,604599999.0
2006-05-02 20:05:00,91.554,91.573,91.547,91.562,405699994.0
2006-05-02 20:06:00,91.555,91.565,91.524,91.524,661299995.0
2006-05-02 20:07:00,91.56,91.565,91.533,91.537,442500000.0
2006-05-02 20:08:00,91.56,91.56,91.53,91.546,672999995.0
2006-05-02 20:09:00,91.555,91.565,91.536,91.541,533499998.0
2006-05-02 20:10:00,91.549,91.56,91.538,91.555,551999992.0
2006-05-02 20:11:00,91.555,91.565,91.522,91.538,1526299990.0
2006-05-02 20:12:00,91.524,91.56,91.524,91.555,1438299992.0
2006-05-02 20:13:00,91.55,91.565,91.538,91.557,931099995.0
2006-05-02 20:14:00,91.55,91.552,91.513,91.522,556200000.0
2006-05-02 20:15:00,91.523,91.551,91.521,91.538,938699998.0
2006-05-02 20:16:00,91.542,91.557,91.516,91.516,1388299993.0
2006-05-02 20:17:00,91.538,91.544,91.518,91.524,354599991.0
2006-05-02 20:18:00,91.521,91.535,91.501,91.52,258700004.0
2006-05-02 20:19:00,91.522,91.537,91.5,91.519,1582599997.0
2006-05-02 20:20:00,91.529,91.546,91.519,91.539,1414599991.0
2006-05-02 20:21:00,91.543,91.553,91.521,91.528,370699995.0
2006-05-02 20:22:00,91.541,91.544,91.513,91.525,978200002.0
2006-05-02 20:23:00,91.527,91.548,91.516,91.536,954800003.0
2006-05-02 20:24:00,91.513,91.535,91.501,91.535,518999995.0
2006-05-02 20:25:00,91.539,91.555,91.527,91.529,767500001.0
2006-05-02 20:26:00,91.546,91.546,91.475,91.475,542399997.0
2006-05-02 20:27:00,91.482,91.49,91.461,91.462,1194700005.0
2006-05-02 20:28:00,91.49,91.5,91.48,91.5,1979299988.0
2006-05-02 20:29:00,91.51,91.51,91.49,91.5,1979299988.0
2006-05-02 20:30:00,91.459,91.495,91.455,91.495,1979299988.0
2006-05-02 20:31:00,91.477,91.495,91.44,91.47,1774299989.0
2006-05-02 20:32:00,91.473,91.494,91.455,91.464,2016399995.0
2006-05-02 20:33:00,91.466,91.488,91.445,91.488,531799996.0
2006-05-02 20:34:00,91.478,91.501,91.468,91.486,324100001.0
2006-05-02 20:35:00,91.484,91.484,91.458,91.458,608499995.0
2006-05-02 20:36:00,91.486,91.496,91.468,91.482,556300001.0
2006-05-02 20:37:00,91.489,91.489,91.454,91.458,563699992.0
2006-05-02 20:38:00,91.469,91.479,91.442,91.446,1530399993.0
2006-05-02 20:39:00,91.449,91.479,91.449,91.473,1003900008.0
2006-05-02 20:40:00,91.458,91.48,91.452,91.48,1517899998.0
2006-05-02 20:41:00,91.467,91.492,91.467,91.483,945700005.0
2006-05-02 20:42:00,91.467,91.48,91.448,91.47,954999998.0
2006-05-02 20:43:00,91.459,91.482,91.448,91.465,770199995.0
2006-05-02 20:44:00,91.476,91.492,91.464,91.474,1036799996.0
2006-05-02 20:45:00,91.474,91.504,91.467,91.477,1086999997.0
2006-05-02 20:46:00,91.479,91.497,91.461,91.488,599300001.0
2006-05-02 20:47:00,91.488,91.503,91.466,91.467,1258300003.0
2006-05-02 20:48:00,91.471,91.471,91.438,91.447,924499999.0
2006-05-02 20:49:00,91.453,91.473,91.433,91.453,888600004.0
2006-05-02 20:50:00,91.473,91.481,91.45,91.45,989600002.0
2006-05-02 20:51:00,91.478,91.499,91.458,91.471,849900004.0
2006-05-02 20:52:00,91.46,91.49,91.445,91.49,611300000.0
2006-05-02 20:53:00,91.473,91.487,91.455,91.487,1467299997.0
2006-05-02 20:54:00,91.489,91.506,91.479,91.483,465500001.0
2006-05-02 20:55:00,91.489,91.495,91.461,91.48,1034899993.0
2006-05-02 20:56:00,91.493,91.506,91.468,91.468,942999987.0
2006-05-02 20:57:00,91.482,91.508,91.481,91.498,1521999995.0
2006-05-02 20:58:00,91.5,91.51,91.5,91.51,1848899999.0
2006-05-02 20:59:00,91.485,91.509,91.454,91.498,1848899999.0
2006-05-02 21:00:00,91.499,91.532,91.486,91.495,1950900010.0
2006-05-02 21:01:00,91.506,91.522,91.486,91.498,2100300004.0
2006-05-02 21:02:00,91.513,91.518,91.493,91.503,804700001.0
2006-05-02 21:03:00,91.507,91.524,91.501,91.515,627899993.0
2006-05-02 21:04:00,91.503,91.528,91.502,91.502,520100000.0
2006-05-02 21:05:00,91.492,91.519,91.492,91.513,275900003.0
2006-05-02 21:06:00,91.491,91.515,91.49,91.505,580400001.0
2006-05-02 21:07:00,91.487,91.506,91.48,91.491,598299999.0
2006-05-02 21:08:00,91.484,91.517,91.484,91.5,490200000.0
2006-05-02 21:09:00,91.486,91.512,91.486,91.512,305499995.0
2006-05-02 21:10:00,91.507,91.519,91.495,91.512,428299996.0
2006-05-02 21:11:00,91.515,91.521,91.496,91.499,441699994.0
2006-05-02 21:12:00,91.515,91.529,91.496,91.516,468700003.0
2006-05-02 21:13:00,91.529,91.544,91.513,91.527,927700005.0
2006-05-02 21:14:00,91.547,91.547,91.516,91.529,936100000.0
2006-05-02 21:15:00,91.54,91.545,91.521,91.521,842499990.0
2006-05-02 21:16:00,91.535,91.553,91.521,91.53,596099998.0
2006-05-02 21:17:00,91.535,91.555,91.521,91.53,1316099999.0
2006-05-02 21:18:00,91.547,91.555,91.528,91.537,693700000.0
2006-05-02 21:19:00,91.552,91.569,91.536,91.555,1041800005.0
2006-05-02 21:20:00,91.551,91.551,91.506,91.506,1662199997.0
2006-05-02 21:21:00,91.523,91.539,91.505,91.511,1940500007.0
2006-05-02 21:22:00,91.528,91.547,91.503,91.516,1936399986.0
2006-05-02 21:23:00,91.531,91.542,91.501,91.542,1102999989.0
2006-05-02 21:24:00,91.538,91.541,91.516,91.528,873400000.0
2006-05-02 21:25:00,91.534,91.536,91.512,91.515,1308600003.0
2006-05-02 21:26:00,91.51,91.534,91.506,91.524,499899998.0
2006-05-02 21:27:00,91.527,91.538,91.513,91.515,438599995.0
2006-05-02 21:28:00,91.526,91.545,91.525,91.542,311399997.0
2006-05-02 21:29:00,91.542,91.542,91.507,91.519,689299998.0
2006-05-02 21:30:00,91.532,91.558,91.523,91.553,431200002.0
2006-05-02 21:31:00,91.547,91.551,91.517,91.535,296199994.0
2006-05-02 21:32:00,91.555,91.555,91.532,91.539,1474099987.0
2006-05-02 21:33:00,91.548,91.564,91.537,91.546,228800003.0
2006-05-02 21:34:00,91.555,91.568,91.538,91.558,441500004.0
2006-05-02 21:35:00,91.556,91.568,91.538,91.556,405199995.0
2006-05-02 21:36:00,91.55,91.555,91.531,91.538,132000003.0
2006-05-02 21:37:00,91.55,91.56,91.53,91.545,345999999.0
2006-05-02 21:38:00,91.553,91.553,91.529,91.53,416300001.0
2006-05-02 21:39:00,91.549,91.567,91.535,91.558,287499997.0
2006-05-02 21:40:00,91.561,91.57,91.531,91.542,446400002.0
2006-05-02 21:41:00,91.561,91.579,91.548,91.553,450699996.0
2006-05-02 21:42:00,91.575,91.587,91.557,91.577,481999996.0
2006-05-02 21:43:00,91.58,91.598,91.566,91.578,640899993.0
2006-05-02 21:44:00,91.569,91.591,91.561,91.59,1241899999.0
2006-05-02 21:45:00,91.56,91.582,91.543,91.555,1003899996.0
2006-05-02 21:46:00,91.57,91.57,91.535,91.552,570999998.0
2006-05-02 21:47:00,91.541,91.569,91.539,91.556,888500000.0
2006-05-02 21:48:00,91.562,91.577,91.548,91.558,326700003.0
2006-05-02 21:49:00,91.564,91.579,91.543,91.57,607099999.0
2006-05-02 21:50:00,91.563,91.586,91.563,91.582,129100001.0
2006-05-02 21:51:00,91.577,91.577,91.546,91.546,364299997.0
2006-05-02 21:52:00,91.542,91.57,91.54,91.563,523600000.0
2006-05-02 21:53:00,91.558,91.57,91.549,91.565,265600000.0
2006-05-02 21:54:00,91.573,91.574,91.555,91.559,225000000.0
2006-05-02 21:55:00,91.572,91.572,91.549,91.553,255799998.0
2006-05-02 21:56:00,91.561,91.569,91.55,91.563,740900000.0
2006-05-02 21:57:00,91.57,91.57,91.55,91.55,165700000.0
2006-05-02 21:58:00,91.565,91.585,91.565,91.585,224000000.0
2006-05-02 21:59:00,91.583,91.601,91.565,91.579,641199995.0
2006-05-02 22:00:00,91.575,91.584,91.542,91.556,928300007.0
2006-05-02 22:01:00,91.572,91.582,91.546,91.567,778999995.0
2006-05-02 22:02:00,91.564,91.596,91.564,91.593,1139799991.0
2006-05-02 22:03:00,91.596,91.621,91.582,91.598,200100000.0
2006-05-02 22:04:00,91.623,91.623,91.587,91.601,735499996.0
2006-05-02 22:05:00,91.603,91.604,91.564,91.579,342000000.0
2006-05-02 22:06:00,91.579,91.595,91.57,91.59,260500000.0
2006-05-02 22:07:00,91.595,91.6,91.58,91.582,253699997.0
2006-05-02 22:08:00,91.598,91.598,91.574,91.574,202399998.0
2006-05-02 22:09:00,91.608,91.62,91.592,91.592,368899999.0
2006-05-02 22:10:00,91.597,91.615,91.578,91.603,159299999.0
2006-05-02 22:11:00,91.612,91.612,91.582,91.588,328799997.0
2006-05-02 22:12:00,91.576,91.598,91.559,91.586,273199998.0
2006-05-02 22:13:00,91.567,91.583,91.551,91.577,521199998.0
2006-05-02 22:14:00,91.575,91.575,91.556,91.56,285799999.0
2006-05-02 22:15:00,91.575,91.58,91.556,91.556,493899998.0
2006-05-02 22:16:00,91.552,91.572,91.544,91.568,409200001.0
2006-05-02 22:17:00,91.569,91.576,91.549,91.562,140200000.0
2006-05-02 22:18:00,91.546,91.563,91.537,91.552,266100003.0
2006-05-02 22:19:00,91.552,91.552,91.528,91.528,148300002.0
2006-05-02 22:20:00,91.554,91.57,91.539,91.556,236300000.0
2006-05-02 22:21:00,91.565,91.577,91.55,91.559,164699999.0
2006-05-02 22:22:00,91.584,91.589,91.564,91.564,521100001.0
2006-05-02 22:23:00,91.582,91.584,91.563,91.563,136900002.0
2006-05-02 22:24:00,91.548,91.57,91.547,91.565,161599995.0
2006-05-02 22:25:00,91.565,91.575,91.549,91.561,202999997.0
2006-05-02 22:26:00,91.548,91.568,91.542,91.548,218400001.0
2006-05-02 22:27:00,91.57,91.57,91.543,91.55,623099995.0
2006-05-02 22:28:00,91.567,91.588,91.554,91.564,319599999.0
2006-05-02 22:29:00,91.594,91.599,91.56,91.56,320499998.0
2006-05-02 22:30:00,91.597,91.605,91.58,91.592,475799999.0
2006-05-02 22:31:00,91.597,91.604,91.581,91.588,126899997.0
2006-05-02 22:32:00,91.597,91.605,91.576,91.576,270700001.0
2006-05-02 22:33:00,91.595,91.597,91.577,91.577,370100004.0
2006-05-02 22:34:00,91.593,91.601,91.575,91.577,522599998.0
2006-05-02 22:35:00,91.598,91.598,91.572,91.572,277000001.0
2006-05-02 22:36:00,91.592,91.599,91.574,91.579,352499999.0
2006-05-02 22:37:00,91.597,91.602,91.575,91.582,266800002.0
2006-05-02 22:38:00,91.58,91.595,91.576,91.593,177100000.0
2006-05-02 22:39:00,91.58,91.595,91.573,91.595,362999997.0
2006-05-02 22:40:00,91.596,91.6,91.568,91.568,236099999.0
2006-05-02 22:41:00,91.583,91.583,91.562,91.562,185799999.0
2006-05-02 22:42:00,91.583,91.587,91.56,91.56,164000000.0
2006-05-02 22:43:00,91.593,91.609,91.573,91.584,744999996.0
2006-05-02 22:44:00,91.588,91.605,91.578,91.598,402799999.0
2006-05-02 22:45:00,91.603,91.603,91.565,91.582,516699998.0
2006-05-02 22:46:00,91.586,91.606,91.574,91.597,425700003.0
2006-05-02 22:47:00,91.596,91.597,91.567,91.572,416100005.0
2006-05-02 22:48:00,91.59,91.604,91.563,91.568,623700002.0
2006-05-02 22:49:00,91.581,91.621,91.581,91.613,385599999.0
2006-05-02 22:50:00,91.617,91.617,91.581,91.581,214900001.0
2006-05-02 22:51:00,91.602,91.619,91.584,91.593,649400003.0
2006-05-02 22:52:00,91.62,91.626,91.608,91.609,134299999.0
2006-05-02 22:53:00,91.616,91.63,91.573,91.62,373299996.0
2006-05-02 22:54:00,91.621,91.632,91.6,91.605,230399997.0
2006-05-02 22:55:00,91.595,91.613,91.578,91.594,548300000.0
2006-05-02 22:56:00,91.588,91.6,91.57,91.574,196699996.0
2006-05-02 22:57:00,91.6,91.612,91.575,91.587,222800000.0
2006-05-02 22:58:00,91.612,91.62,91.595,91.595,190500000.0
2006-05-02 22:59:00,91.605,91.605,91.533,91.54,307200002.0
2006-05-02 23:00:00,91.597,91.61,91.582,91.589,174799998.0
2006-05-02 23:01:00,91.55,91.597,91.547,91.568,148499998.0
2006-05-02 23:02:00,91.542,91.581,91.525,91.581,208299999.0
2006-05-02 23:03:00,91.562,91.562,91.509,91.519,211900001.0
2006-05-02 23:04:00,91.544,91.556,91.506,91.556,317500001.0
2006-05-02 23:05:00,91.549,91.567,91.527,91.532,164899999.0
2006-05-02 23:06:00,91.553,91.582,91.526,91.582,175500001.0
2006-05-02 23:07:00,91.539,91.573,91.528,91.547,229500002.0
2006-05-02 23:08:00,91.535,91.574,91.52,91.55,240200000.0
2006-05-02 23:09:00,91.582,91.594,91.517,91.527,296500001.0
2006-05-02 23:10:00,91.565,91.573,91.532,91.532,235199997.0
2006-05-02 23:11:00,91.538,91.572,91.527,91.544,255799997.0
2006-05-02 23:12:00,91.535,91.566,91.528,91.539,239599997.0
2006-05-02 23:13:00,91.533,91.593,91.533,91.591,194700001.0
2006-05-02 23:14:00,91.612,91.616,91.553,91.573,330500002.0
2006-05-02 23:15:00,91.554,91.59,91.548,91.574,166900001.0
2006-05-02 23:16:00,91.563,91.598,91.543,91.578,207700000.0
2006-05-02 23:17:00,91.582,91.604,91.558,91.589,257399997.0
2006-05-02 23:18:00,91.607,91.618,91.577,91.577,277299997.0
2006-05-02 23:19:00,91.562,91.617,91.562,91.617,206599999.0
2006-05-02 23:20:00,91.597,91.623,91.573,91.598,251500001.0
2006-05-02 23:21:00,91.578,91.63,91.555,91.609,291500002.0
2006-05-02 23:22:00,91.605,91.622,91.563,91.57,286600000.0
2006-05-02 23:23:00,91.585,91.626,91.578,91.604,173600001.0
2006-05-02 23:24:00,91.63,91.674,91.609,91.616,338199996.0
2006-05-02 23:25:00,91.597,91.622,91.591,91.611,252900002.0
2006-05-02 23:26:00,91.584,91.629,91.55,91.563,209600000.0
2006-05-02 23:27:00,91.575,91.613,91.575,91.608,412299994.0
2006-05-02 23:28:00,91.598,91.623,91.598,91.621,172900001.0
2006-05-02 23:29:00,91.597,91.629,91.575,91.584,215199996.0
2006-05-02 23:30:00,91.562,91.598,91.544,91.551,181599997.0
2006-05-02 23:31:00,91.563,91.609,91.563,91.575,154500001.0
2006-05-02 23:32:00,91.562,91.613,91.562,91.601,163099997.0
2006-05-02 23:33:00,91.589,91.638,91.569,91.589,271800001.0
2006-05-02 23:34:00,91.625,91.637,91.582,91.587,333999999.0
2006-05-02 23:35:00,91.614,91.62,91.561,91.579,186299997.0
2006-05-02 23:36:00,91.599,91.617,91.585,91.609,299500005.0
2006-05-02 23:37:00,91.603,91.603,91.553,91.556,135900000.0
2006-05-02 23:38:00,91.565,91.637,91.545,91.611,322799995.0
2006-05-02 23:39:00,91.655,91.661,91.611,91.611,310400003.0
2006-05-02 23:40:00,91.567,91.644,91.56,91.59,270199997.0
2006-05-02 23:41:00,91.575,91.618,91.566,91.572,145999998.0
2006-05-02 23:42:00,91.576,91.64,91.566,91.625,370199996.0
2006-05-02 23:43:00,91.61,91.653,91.599,91.638,186600002.0
2006-05-02 23:44:00,91.637,91.685,91.637,91.685,393200002.0
2006-05-02 23:45:00,91.686,91.694,91.669,91.669,230400000.0
2006-05-02 23:46:00,91.652,91.676,91.652,91.67,154399999.0
2006-05-02 23:47:00,91.655,91.678,91.655,91.677,148899997.0
2006-05-02 23:48:00,91.66,91.68,91.66,91.68,220299995.0
2006-05-02 23:49:00,91.666,91.68,91.656,91.66,182499999.0
2006-05-02 23:50:00,91.65,91.68,91.65,91.68,293099995.0
2006-05-02 23:51:00,91.664,91.684,91.662,91.677,169099999.0
2006-05-02 23:52:00,91.675,91.685,91.662,91.67,73399999.0
2006-05-02 23:53:00,91.673,91.673,91.651,91.653,230100001.0
2006-05-02 23:54:00,91.651,91.668,91.641,91.668,178700000.0
2006-05-02 23:55:00,91.644,91.663,91.642,91.657,223700002.0
2006-05-02 23:56:00,91.654,91.671,91.647,91.662,238200004.0
2006-05-02 23:57:00,91.672,91.672,91.651,91.658,148699999.0
2006-05-02 23:58:00,91.65,91.67,91.65,91.665,156799999.0
2006-05-02 23:59:00,91.65,91.665,91.65,91.665,112399998.0
2006-05-03 00:00:00,91.665,91.67,91.646,91.647,245099998.0
2006-05-03 00:01:00,91.655,91.665,91.63,91.638,300500001.0
2006-05-03 00:02:00,91.665,91.67,91.652,91.658,34299999.0
2006-05-03 00:03:00,91.67,91.67,91.651,91.659,180999998.0
2006-05-03 00:04:00,91.663,91.67,91.647,91.657,263099999.0
2006-05-03 00:05:00,91.656,91.676,91.571,91.571,270099997.0
2006-05-03 00:06:00,91.579,91.664,91.579,91.656,305700004.0
2006-05-03 00:07:00,91.624,91.661,91.615,91.647,205899999.0
2006-05-03 00:08:00,91.625,91.649,91.61,91.614,381099999.0
2006-05-03 00:09:00,91.606,91.646,91.588,91.612,284799999.0
2006-05-03 00:10:00,91.62,91.641,91.602,91.634,203899999.0
2006-05-03 00:11:00,91.618,91.639,91.576,91.579,245199994.0
2006-05-03 00:12:00,91.591,91.637,91.579,91.615,294699998.0
2006-05-03 00:13:00,91.616,91.64,91.594,91.63,284000000.0
2006-05-03 00:14:00,91.609,91.648,91.599,91.648,313399998.0
2006-05-03 00:15:00,91.655,91.666,91.619,91.64,304999997.0
2006-05-03 00:16:00,91.601,91.632,91.597,91.616,347800013.0
2006-05-03 00:17:00,91.598,91.609,91.577,91.603,179299998.0
2006-05-03 00:18:00,91.61,91.627,91.577,91.595,380199996.0
2006-05-03 00:19:00,91.59,91.638,91.588,91.6,233500004.0
2006-05-03 00:20:00,91.61,91.647,91.587,91.612,219000002.0
2006-05-03 00:21:00,91.62,91.64,91.597,91.618,353500002.0
2006-05-03 00:22:00,91.581,91.644,91.581,91.612,211700003.0
2006-05-03 00:23:00,91.577,91.645,91.575,91.635,237200000.0
2006-05-03 00:24:00,91.677,91.68,91.61,91.61,307099997.0
2006-05-03 00:25:00,91.61,91.654,91.586,91.634,202599997.0
2006-05-03 00:26:00,91.647,91.665,91.603,91.647,293099999.0
2006-05-03 00:27:00,91.641,91.664,91.625,91.652,204299997.0
2006-05-03 00:28:00,91.611,91.653,91.609,91.651,381099999.0
2006-05-03 00:29:00,91.662,91.669,91.624,91.658,343099997.0
2006-05-03 00:30:00,91.657,91.66,91.599,91.636,149199999.0
2006-05-03 00:31:00,91.648,91.653,91.597,91.597,289699999.0
2006-05-03 00:32:00,91.642,91.643,91.602,91.643,288900001.0
2006-05-03 00:33:00,91.66,91.665,91.624,91.645,175799999.0
2006-05-03 00:34:00,91.611,91.653,91.584,91.607,171200001.0
2006-05-03 00:35:00,91.563,91.627,91.56,91.625,228800000.0
2006-05-03 00:36:00,91.59,91.624,91.569,91.585,191099999.0
2006-05-03 00:37:00,91.599,91.615,91.568,91.574,334599999.0
2006-05-03 00:38:00,91.602,91.62,91.568,91.62,239600003.0
2006-05-03 00:39:00,91.605,91.617,91.577,91.617,254800000.0
2006-05-03 00:40:00,91.591,91.616,91.58,91.602,215800000.0
2006-05-03 00:41:00,91.607,91.62,91.588,91.61,233000001.0
2006-05-03 00:42:00,91.58,91.615,91.566,91.574,353599998.0
2006-05-03 00:43:00,91.635,91.644,91.594,91.619,326199996.0
2006-05-03 00:44:00,91.591,91.625,91.589,91.596,289699997.0
2006-05-03 00:45:00,91.629,91.654,91.589,91.591,256100003.0
2006-05-03 00:46:00,91.64,91.657,91.611,91.645,254199995.0
2006-05-03 00:47:00,91.633,91.647,91.598,91.633,251999998.0
2006-05-03 00:48:00,91.601,91.652,91.589,91.609,282499995.0
2006-05-03 00:49:00,91.606,91.632,91.599,91.621,280099995.0
2006-05-03 00:50:00,91.631,91.68,91.595,91.605,372299998.0
2006-05-03 00:51:00,91.577,91.675,91.576,91.675,214800002.0
2006-05-03 00:52:00,91.673,91.673,91.584,91.586,222899999.0
2006-05-03 00:53:00,91.613,91.638,91.598,91.618,173700001.0
2006-05-03 00:54:00,91.614,91.65,91.565,91.565,316000000.0
2006-05-03 00:55:00,91.583,91.657,91.583,91.657,238700000.0
2006-05-03 00:56:00,91.64,91.659,91.596,91.606,192399996.0
2006-05-03 00:57:00,91.615,91.656,91.595,91.645,193199996.0
2006-05-03 00:58:00,91.604,91.665,91.59,91.628,228400002.0
2006-05-03 00:59:00,91.63,91.666,91.613,91.632,330899997.0
2006-05-03 01:00:00,91.591,91.63,91.591,91.61,273500002.0
2006-05-03 01:01:00,91.66,91.67,91.642,91.652,231699999.0
2006-05-03 01:02:00,91.67,91.675,91.644,91.662,296500003.0
2006-05-03 01:03:00,91.644,91.668,91.644,91.663,215800003.0
2006-05-03 01:04:00,91.645,91.669,91.644,91.645,156899998.0
2006-05-03 01:05:00,91.654,91.656,91.629,91.635,138599999.0
2006-05-03 01:06:00,91.651,91.669,91.631,91.647,278400000.0
2006-05-03 01:07:00,91.646,91.663,91.632,91.65,167899998.0
2006-05-03 01:08:00,91.646,91.658,91.636,91.652,243900003.0
2006-05-03 01:09:00,91.645,91.65,91.626,91.638,160300003.0
2006-05-03 01:10:00,91.642,91.654,91.634,91.647,116799998.0
2006-05-03 01:11:00,91.635,91.648,91.619,91.641,162799999.0
2006-05-03 01:12:00,91.632,91.634,91.608,91.611,301799997.0
2006-05-03 01:13:00,91.624,91.637,91.602,91.624,213500002.0
2006-05-03 01:14:00,91.635,91.64,91.613,91.613,160999997.0
2006-05-03 01:15:00,91.633,91.644,91.625,91.638,249400001.0
2006-05-03 01:16:00,91.628,91.64,91.608,91.624,266499998.0
2006-05-03 01:17:00,91.62,91.625,91.6,91.608,255200000.0
2006-05-03 01:18:00,91.62,91.63,91.603,91.615,207499998.0
2006-05-03 01:19:00,91.611,91.617,91.595,91.599,138999999.0
2006-05-03 01:20:00,91.617,91.624,91.572,91.572,147400001.0
2006-05-03 01:21:00,91.58,91.596,91.561,91.561,202900002.0
2006-05-03 01:22:00,91.574,91.589,91.557,91.568,200100000.0
2006-05-03 01:23:00,91.547,91.569,91.544,91.554,137199998.0
2006-05-03 01:24:00,91.552,91.552,91.514,91.514,114899999.0
2006-05-03 01:25:00,91.535,91.54,91.513,91.518,207000000.0
2006-05-03 01:26:00,91.528,91.553,91.519,91.552,225100000.0
2006-05-03 01:27:00,91.539,91.567,91.536,91.567,263700003.0
2006-05-03 01:28:00,91.541,91.561,91.534,91.554,133999999.0
2006-05-03 01:29:00,91.551,91.587,91.527,91.566,300199997.0
2006-05-03 01:30:00,91.603,91.612,91.565,91.574,171100001.0
2006-05-03 01:31:00,91.562,91.594,91.562,91.58,158500001.0
2006-05-03 01:32:00,91.587,91.591,91.57,91.57,193800000.0
2006-05-03 01:33:00,91.554,91.571,91.554,91.571,79300003.0
2006-05-03 01:34:00,91.574,91.591,91.557,91.56,321899999.0
2006-05-03 01:35:00,91.555,91.577,91.532,91.536,281900004.0
2006-05-03 01:36:00,91.536,91.554,91.513,91.524,230899998.0
2006-05-03 01:37:00,91.553,91.554,91.527,91.535,213900000.0
2006-05-03 01:38:00,91.55,91.564,91.531,91.564,204699998.0
2006-05-03 01:39:00,91.548,91.565,91.546,91.563,261999999.0
2006-05-03 01:40:00,91.533,91.55,91.52,91.535,235399996.0
2006-05-03 01:41:00,91.512,91.545,91.511,91.545,199400000.0
2006-05-03 01:42:00,91.526,91.547,91.513,91.516,272000001.0
2006-05-03 01:43:00,91.528,91.544,91.524,91.537,278600005.0
2006-05-03 01:44:00,91.523,91.547,91.523,91.547,82799999.0
2006-05-03 01:45:00,91.537,91.551,91.516,91.532,128400000.0
2006-05-03 01:46:00,91.531,91.558,91.531,91.539,231400004.0
2006-05-03 01:47:00,91.542,91.566,91.539,91.542,209800004.0
2006-05-03 01:48:00,91.57,91.57,91.54,91.561,256600000.0
2006-05-03 01:49:00,91.545,91.573,91.545,91.572,252799998.0
2006-05-03 01:50:00,91.566,91.574,91.542,91.542,402499998.0
2006-05-03 01:51:00,91.552,91.565,91.54,91.548,181799999.0
2006-05-03 01:52:00,91.547,91.565,91.544,91.557,289200002.0
2006-05-03 01:53:00,91.557,91.563,91.535,91.535,110599999.0
2006-05-03 01:54:00,91.558,91.576,91.546,91.559,205999998.0
2006-05-03 01:55:00,91.577,91.593,91.572,91.572,365399998.0
2006-05-03 01:56:00,91.578,91.58,91.544,91.56,264199999.0
2006-05-03 01:57:00,91.552,91.565,91.537,91.541,390299997.0
2006-05-03 01:58:00,91.551,91.578,91.547,91.578,394000000.0
2006-05-03 01:59:00,91.578,91.579,91.555,91.567,357200000.0
2006-05-03 02:00:00,91.568,91.591,91.568,91.591,234399999.0
2006-05-03 02:01:00,91.605,91.61,91.575,91.593,373100003.0
2006-05-03 02:02:00,91.618,91.631,91.603,91.629,313700001.0
2006-05-03 02:03:00,91.609,91.642,91.605,91.622,189500002.0
2006-05-03 02:04:00,91.627,91.656,91.62,91.626,225399999.0
2006-05-03 02:05:00,91.622,91.651,91.622,91.644,203699999.0
2006-05-03 02:06:00,91.614,91.631,91.61,91.623,162700000.0
2006-05-03 02:07:00,91.622,91.622,91.597,91.602,229499995.0
2006-05-03 02:08:00,91.601,91.619,91.598,91.605,266199998.0
2006-05-03 02:09:00,91.604,91.634,91.604,91.622,236799998.0
2006-05-03 02:10:00,91.623,91.623,91.601,91.606,185000001.0
2006-05-03 02:11:00,91.603,91.63,91.594,91.62,254900002.0
2006-05-03 02:12:00,91.615,91.637,91.614,91.627,122399999.0
2006-05-03 02:13:00,91.613,91.63,91.607,91.611,198000002.0
2006-05-03 02:14:00,91.612,91.627,91.595,91.605,273099994.0
2006-05-03 02:15:00,91.612,91.64,91.606,91.616,330099998.0
2006-05-03 02:16:00,91.61,91.623,91.592,91.601,211299996.0
2006-05-03 02:17:00,91.621,91.621,91.581,91.581,71399998.0
2006-05-03 02:18:00,91.571,91.591,91.562,91.585,261199998.0
2006-05-03 02:19:00,91.572,91.6,91.565,91.59,224399999.0
2006-05-03 02:20:00,91.567,91.589,91.566,91.589,167899999.0
2006-05-03 02:21:00,91.569,91.594,91.565,91.565,313699996.0
2006-05-03 02:22:00,91.585,91.59,91.562,91.577,106200000.0
2006-05-03 02:23:00,91.586,91.601,91.576,91.593,278899999.0
2006-05-03 02:24:00,91.588,91.588,91.558,91.558,231300000.0
2006-05-03 02:25:00,91.582,91.582,91.553,91.554,235399998.0
2006-05-03 02:26:00,91.566,91.575,91.54,91.56,189799997.0
2006-05-03 02:27:00,91.571,91.583,91.555,91.568,286899997.0
2006-05-03 02:28:00,91.561,91.584,91.561,91.582,150299999.0
2006-05-03 02:29:00,91.586,91.609,91.574,91.588,326799998.0
2006-05-03 02:30:00,91.599,91.627,91.585,91.605,149500003.0
2006-05-03 02:31:00,91.614,91.627,91.6,91.615,169700000.0
2006-05-03 02:32:00,91.611,91.623,91.598,91.618,59800000.0
2006-05-03 02:33:00,91.625,91.632,91.615,91.619,31699999.0
2006-05-03 02:34:00,91.628,91.647,91.608,91.614,314700006.0
2006-05-03 02:35:00,91.622,91.633,91.603,91.616,316299997.0
2006-05-03 02:36:00,91.633,91.639,91.618,91.627,238399999.0
2006-05-03 02:37:00,91.634,91.649,91.613,91.632,165099999.0
2006-05-03 02:38:00,91.632,91.638,91.614,91.625,79100000.0
2006-05-03 02:39:00,91.617,91.634,91.615,91.632,115799998.0
2006-05-03 02:40:00,91.621,91.621,91.593,91.607,216599995.0
2006-05-03 02:41:00,91.625,91.645,91.613,91.622,395599997.0
2006-05-03 02:42:00,91.609,91.627,91.601,91.621,335500000.0
2006-05-03 02:43:00,91.591,91.612,91.581,91.601,157200001.0
2006-05-03 02:44:00,91.592,91.615,91.591,91.604,313700000.0
2006-05-03 02:45:00,91.591,91.598,91.573,91.585,149000001.0
2006-05-03 02:46:00,91.586,91.609,91.582,91.6,310300004.0
2006-05-03 02:47:00,91.6,91.61,91.58,91.597,220199997.0
2006-05-03 02:48:00,91.596,91.607,91.581,91.602,276100004.0
2006-05-03 02:49:00,91.583,91.609,91.583,91.59,226699999.0
2006-05-03 02:50:00,91.614,91.617,91.587,91.589,287200003.0
2006-05-03 02:51:00,91.61,91.632,91.599,91.61,108200002.0
2006-05-03 02:52:00,91.641,91.645,91.618,91.618,276599997.0
2006-05-03 02:53:00,91.62,91.637,91.601,91.622,215000000.0
2006-05-03 02:54:00,91.621,91.648,91.614,91.648,181699998.0
2006-05-03 02:55:00,91.635,91.648,91.618,91.633,231200000.0
2006-05-03 02:56:00,91.637,91.637,91.611,91.611,210099999.0
2006-05-03 02:57:00,91.626,91.639,91.613,91.627,201500001.0
2006-05-03 02:58:00,91.622,91.64,91.62,91.624,122699997.0
2006-05-03 02:59:00,91.625,91.66,91.625,91.653,214900001.0
2006-05-03 03:00:00,91.639,91.658,91.624,91.652,293500003.0
2006-05-03 03:01:00,91.65,91.656,91.633,91.641,251099997.0
2006-05-03 03:02:00,91.652,91.662,91.634,91.655,198099999.0
2006-05-03 03:03:00,91.646,91.663,91.637,91.66,151500002.0
2006-05-03 03:04:00,91.643,91.664,91.642,91.644,253800002.0
2006-05-03 03:05:00,91.651,91.674,91.639,91.665,221200002.0
2006-05-03 03:06:00,91.655,91.67,91.645,91.653,139700000.0
2006-05-03 03:07:00,91.668,91.67,91.64,91.648,216299999.0
2006-05-03 03:08:00,91.657,91.666,91.639,91.64,382400000.0
2006-05-03 03:09:00,91.642,91.665,91.642,91.66,240599995.0
2006-05-03 03:10:00,91.633,91.655,91.623,91.641,308399997.0
2006-05-03 03:11:00,91.629,91.644,91.611,91.639,161100001.0
2006-05-03 03:12:00,91.631,91.662,91.631,91.648,86499998.0
2006-05-03 03:13:00,91.63,91.66,91.626,91.654,400099998.0
2006-05-03 03:14:00,91.632,91.66,91.632,91.658,243299994.0
2006-05-03 03:15:00,91.661,91.661,91.63,91.652,233599999.0
2006-05-03 03:16:00,91.63,91.656,91.625,91.656,174700001.0
2006-05-03 03:17:00,91.645,91.645,91.627,91.632,90599999.0
2006-05-03 03:18:00,91.613,91.629,91.607,91.626,61600001.0
2006-05-03 03:19:00,91.635,91.64,91.619,91.62,269799998.0
2006-05-03 03:20:00,91.632,91.639,91.615,91.615,339700004.0
2006-05-03 03:21:00,91.621,91.645,91.619,91.633,410799997.0
2006-05-03 03:22:00,91.614,91.64,91.611,91.636,217999997.0
2006-05-03 03:23:00,91.644,91.647,91.624,91.624,142200000.0
2006-05-03 03:24:00,91.624,91.648,91.623,91.637,335199993.0
2006-05-03 03:25:00,91.638,91.638,91.606,91.625,360499999.0
2006-05-03 03:26:00,91.623,91.636,91.617,91.633,220900000.0
2006-05-03 03:27:00,91.611,91.629,91.596,91.606,97299998.0
2006-05-03 03:28:00,91.612,91.623,91.579,91.597,322099993.0
2006-05-03 03:29:00,91.612,91.628,91.612,91.612,25800000.0
2006-05-03 03:30:00,91.617,91.634,91.591,91.605,223699998.0
2006-05-03 03:31:00,91.613,91.613,91.584,91.604,255299997.0
2006-05-03 03:32:00,91.598,91.613,91.569,91.603,186300000.0
2006-05-03 03:33:00,91.586,91.624,91.586,91.62,278900001.0
2006-05-03 03:34:00,91.606,91.624,91.598,91.624,165600000.0
2006-05-03 03:35:00,91.609,91.632,91.609,91.632,297499998.0
2006-05-03 03:36:00,91.616,91.633,91.613,91.633,154200000.0
2006-05-03 03:37:00,91.642,91.653,91.622,91.622,186199999.0
2006-05-03 03:38:00,91.619,91.655,91.619,91.64,124300000.0
2006-05-03 03:39:00,91.629,91.643,91.605,91.632,232199999.0
2006-05-03 03:40:00,91.627,91.648,91.612,91.622,184800004.0
2006-05-03 03:41:00,91.611,91.643,91.606,91.606,211800002.0
2006-05-03 03:42:00,91.625,91.635,91.613,91.62,307100001.0
2006-05-03 03:43:00,91.622,91.638,91.616,91.618,131000000.0
2006-05-03 03:44:00,91.633,91.646,91.589,91.634,207199999.0
2006-05-03 03:45:00,91.616,91.647,91.616,91.647,67100000.0
2006-05-03 03:46:00,91.642,91.654,91.621,91.631,208000001.0
2006-05-03 03:47:00,91.647,91.647,91.623,91.625,158800001.0
2006-05-03 03:48:00,91.625,91.643,91.614,91.638,222100001.0
2006-05-03 03:49:00,91.649,91.658,91.632,91.639,165900000.0
2006-05-03 03:50:00,91.646,91.655,91.616,91.635,267100001.0
2006-05-03 03:51:00,91.646,91.646,91.609,91.61,233100004.0
2006-05-03 03:52:00,91.635,91.647,91.616,91.633,291799999.0
2006-05-03 03:53:00,91.64,91.641,91.617,91.622,227900001.0
2006-05-03 03:54:00,91.638,91.647,91.619,91.619,163899999.0
2006-05-03 03:55:00,91.616,91.636,91.614,91.617,242999999.0
2006-05-03 03:56:00,91.626,91.635,91.613,91.63,140300001.0
2006-05-03 03:57:00,91.62,91.635,91.612,91.625,88800001.0
2006-05-03 03:58:00,91.625,91.635,91.601,91.601,206499998.0
2006-05-03 03:59:00,91.623,91.635,91.602,91.613,224799998.0
2006-05-03 04:00:00,91.597,91.63,91.597,91.63,104800001.0
2006-05-03 04:01:00,91.63,91.649,91.625,91.649,199099998.0
2006-05-03 04:02:00,91.639,91.645,91.623,91.635,222900002.0
2006-05-03 04:03:00,91.639,91.641,91.625,91.625,31600000.0
2006-05-03 04:04:00,91.648,91.648,91.624,91.638,180900000.0
2006-05-03 04:05:00,91.636,91.652,91.625,91.64,294100001.0
2006-05-03 04:06:00,91.635,91.65,91.611,91.635,270999995.0
2006-05-03 04:07:00,91.632,91.651,91.631,91.643,170999999.0
2006-05-03 04:08:00,91.642,91.652,91.629,91.65,225100002.0
2006-05-03 04:09:00,91.645,91.646,91.612,91.612,235299999.0
2006-05-03 04:10:00,91.627,91.653,91.627,91.65,224800001.0
2006-05-03 04:11:00,91.64,91.65,91.622,91.635,139099998.0
2006-05-03 04:12:00,91.634,91.66,91.634,91.657,165300003.0
2006-05-03 04:13:00,91.64,91.656,91.635,91.643,226599999.0
2006-05-03 04:14:00,91.638,91.658,91.626,91.64,148699995.0
2006-05-03 04:15:00,91.663,91.669,91.644,91.658,148599998.0
2006-05-03 04:16:00,91.663,91.666,91.642,91.642,197299997.0
2006-05-03 04:17:00,91.644,91.667,91.644,91.667,74699999.0
2006-05-03 04:18:00,91.662,91.681,91.65,91.661,231799999.0
2006-05-03 04:19:00,91.693,91.697,91.679,91.681,61299999.0
2006-05-03 04:20:00,91.673,91.713,91.673,91.706,356000006.0
2006-05-03 04:21:00,91.703,91.703,91.667,91.667,110399999.0
2006-05-03 04:22:00,91.679,91.711,91.67,91.69,170000000.0
2006-05-03 04:23:00,91.712,91.712,91.676,91.684,164800003.0
2006-05-03 04:24:00,91.708,91.716,91.694,91.694,146100000.0
2006-05-03 04:25:00,91.7,91.718,91.695,91.714,320900005.0
2006-05-03 04:26:00,91.713,91.736,91.713,91.725,113700003.0
2006-05-03 04:27:00,91.713,91.722,91.696,91.704,156299997.0
2006-05-03 04:28:00,91.711,91.732,91.711,91.732,208800000.0
2006-05-03 04:29:00,91.725,91.725,91.693,91.693,310800002.0
2006-05-03 04:30:00,91.718,91.725,91.698,91.712,162399998.0
2006-05-03 04:31:00,91.705,91.727,91.697,91.709,245100004.0
2006-05-03 04:32:00,91.708,91.715,91.688,91.7,156899996.0
2006-05-03 04:33:00,91.692,91.699,91.675,91.696,247799999.0
2006-05-03 04:34:00,91.7,91.71,91.687,91.704,114000000.0
2006-05-03 04:35:00,91.684,91.702,91.68,91.701,279600003.0
2006-05-03 04:36:00,91.682,91.691,91.665,91.691,211499999.0
2006-05-03 04:37:00,91.691,91.718,91.688,91.71,341800000.0
2006-05-03 04:38:00,91.692,91.711,91.681,91.703,186200001.0
2006-05-03 04:39:00,91.704,91.713,91.666,91.688,250400002.0
2006-05-03 04:40:00,91.688,91.713,91.684,91.693,300699998.0
2006-05-03 04:41:00,91.695,91.715,91.687,91.702,191599999.0
2006-05-03 04:42:00,91.695,91.715,91.691,91.715,128899998.0
2006-05-03 04:43:00,91.703,91.722,91.702,91.717,172599997.0
2006-05-03 04:44:00,91.718,91.718,91.691,91.691,160400003.0
2006-05-03 04:45:00,91.707,91.707,91.685,91.685,92200000.0
2006-05-03 04:46:00,91.675,91.697,91.671,91.693,231799998.0
2006-05-03 04:47:00,91.693,91.697,91.669,91.669,256200001.0
2006-05-03 04:48:00,91.688,91.695,91.669,91.695,154999999.0
2006-05-03 04:49:00,91.683,91.7,91.667,91.7,221700002.0
2006-05-03 04:50:00,91.69,91.712,91.685,91.698,299899998.0
2006-05-03 04:51:00,91.669,91.698,91.669,91.695,208600004.0
2006-05-03 04:52:00,91.705,91.717,91.694,91.705,165799999.0
2006-05-03 04:53:00,91.706,91.732,91.705,91.717,272899995.0
2006-05-03 04:54:00,91.716,91.735,91.7,91.72,179599997.0
2006-05-03 04:55:00,91.718,91.735,91.708,91.727,253300000.0
2006-05-03 04:56:00,91.729,91.748,91.716,91.72,229599998.0
2006-05-03 04:57:00,91.739,91.746,91.727,91.727,186699997.0
2006-05-03 04:58:00,91.754,91.758,91.736,91.736,120099998.0
2006-05-03 04:59:00,91.747,91.756,91.725,91.725,184699999.0
2006-05-03 05:00:00,91.73,91.761,91.73,91.761,179500001.0
2006-05-03 05:01:00,91.744,91.754,91.721,91.74,44100000.0
2006-05-03 05:02:00,91.718,91.741,91.696,91.736,263700003.0
2006-05-03 05:03:00,91.739,91.747,91.721,91.742,282499996.0
2006-05-03 05:04:00,91.731,91.735,91.703,91.735,145400003.0
2006-05-03 05:05:00,91.736,91.755,91.719,91.74,190400000.0
2006-05-03 05:06:00,91.753,91.753,91.726,91.732,321899999.0
2006-05-03 05:07:00,91.743,91.755,91.728,91.755,215500002.0
2006-05-03 05:08:00,91.737,91.753,91.73,91.753,160299999.0
2006-05-03 05:09:00,91.74,91.757,91.712,91.743,213999994.0
2006-05-03 05:10:00,91.74,91.74,91.704,91.726,350299996.0
2006-05-03 05:11:00,91.723,91.734,91.709,91.709,278399998.0
2006-05-03 05:12:00,91.719,91.735,91.71,91.725,152100000.0
2006-05-03 05:13:00,91.727,91.739,91.718,91.72,134399999.0
2006-05-03 05:14:00,91.707,91.728,91.705,91.728,181099998.0
2006-05-03 05:15:00,91.718,91.73,91.706,91.725,104500001.0
2006-05-03 05:16:00,91.717,91.728,91.712,91.721,149500001.0
2006-05-03 05:17:00,91.708,91.708,91.693,91.697,12800000.0
2006-05-03 05:18:00,91.693,91.706,91.675,91.695,332600001.0
2006-05-03 05:19:00,91.698,91.698,91.681,91.681,96300002.0
2006-05-03 05:20:00,91.692,91.704,91.68,91.688,167500002.0
2006-05-03 05:21:00,91.682,91.695,91.666,91.682,218799996.0
2006-05-03 05:22:00,91.674,91.689,91.657,91.657,192799997.0
2006-05-03 05:23:00,91.674,91.68,91.648,91.662,252400001.0
2006-05-03 05:24:00,91.672,91.678,91.654,91.663,174600000.0
2006-05-03 05:25:00,91.68,91.68,91.652,91.68,301200001.0
2006-05-03 05:26:00,91.675,91.679,91.651,91.666,209899996.0
2006-05-03 05:27:00,91.673,91.688,91.656,91.66,235099998.0
2006-05-03 05:28:00,91.681,91.683,91.644,91.669,232700003.0
2006-05-03 05:29:00,91.662,91.674,91.644,91.674,217299997.0
2006-05-03 05:30:00,91.673,91.673,91.659,91.659,83500000.0
2006-05-03 05:31:00,91.649,91.667,91.649,91.667,66499998.0
2006-05-03 05:32:00,91.675,91.685,91.656,91.656,269100003.0
2006-05-03 05:33:00,91.671,91.677,91.65,91.654,223200002.0
2006-05-03 05:34:00,91.67,91.67,91.66,91.66,81500000.0
2006-05-03 05:35:00,91.648,91.664,91.638,91.653,164000001.0
2006-05-03 05:36:00,91.667,91.667,91.648,91.657,98500004.0
2006-05-03 05:37:00,91.655,91.668,91.651,91.657,138000000.0
2006-05-03 05:38:00,91.662,91.669,91.646,91.656,229499999.0
2006-05-03 05:39:00,91.65,91.67,91.642,91.665,247299996.0
2006-05-03 05:40:00,91.657,91.67,91.649,91.65,245900000.0
2006-05-03 05:41:00,91.65,91.665,91.65,91.665,34900000.0
2006-05-03 05:42:00,91.655,91.671,91.655,91.671,67199999.0
2006-05-03 05:43:00,91.68,91.68,91.653,91.667,173600001.0
2006-05-03 05:44:00,91.673,91.684,91.655,91.657,226799998.0
2006-05-03 05:45:00,91.66,91.675,91.66,91.675,33199999.0
2006-05-03 05:46:00,91.654,91.68,91.654,91.68,77799999.0
2006-05-03 05:47:00,91.656,91.684,91.616,91.668,193500000.0
2006-05-03 05:48:00,91.684,91.686,91.666,91.666,159300000.0
2006-05-03 05:49:00,91.69,91.695,91.666,91.67,201300000.0
2006-05-03 05:50:00,91.658,91.68,91.654,91.658,122200003.0
2006-05-03 05:51:00,91.667,91.685,91.654,91.685,159700002.0
2006-05-03 05:52:00,91.657,91.687,91.657,91.678,165399998.0
2006-05-03 05:53:00,91.671,91.684,91.657,91.673,220100001.0
2006-05-03 05:54:00,91.664,91.672,91.643,91.655,122999996.0
2006-05-03 05:55:00,91.655,91.665,91.63,91.647,180699996.0
2006-05-03 05:56:00,91.665,91.665,91.65,91.65,43000000.0
2006-05-03 05:57:00,91.675,91.682,91.664,91.666,166499996.0
2006-05-03 05:58:00,91.666,91.682,91.653,91.671,145799996.0
2006-05-03 05:59:00,91.673,91.678,91.657,91.67,163500002.0
2006-05-03 06:00:00,91.672,91.681,91.651,91.655,215400004.0
2006-05-03 06:01:00,91.645,91.673,91.636,91.652,227199999.0
2006-05-03 06:02:00,91.66,91.665,91.642,91.648,50700000.0
2006-05-03 06:03:00,91.65,91.665,91.65,91.665,99100001.0
2006-05-03 06:04:00,91.665,91.67,91.648,91.669,286399993.0
2006-05-03 06:05:00,91.665,91.67,91.645,91.645,335100000.0
2006-05-03 06:06:00,91.67,91.675,91.647,91.66,318299996.0
2006-05-03 06:07:00,91.665,91.675,91.649,91.665,191900001.0
2006-05-03 06:08:00,91.675,91.682,91.66,91.67,201400002.0
2006-05-03 06:09:00,91.657,91.682,91.653,91.682,254300003.0
2006-05-03 06:10:00,91.662,91.689,91.654,91.673,210500001.0
2006-05-03 06:11:00,91.654,91.685,91.641,91.685,93099998.0
2006-05-03 06:12:00,91.676,91.679,91.657,91.663,12600000.0
2006-05-03 06:13:00,91.675,91.675,91.66,91.66,32100001.0
2006-05-03 06:14:00,91.675,91.68,91.657,91.661,141500000.0
2006-05-03 06:15:00,91.647,91.673,91.645,91.657,110899999.0
2006-05-03 06:16:00,91.67,91.673,91.648,91.67,238500001.0
2006-05-03 06:17:00,91.66,91.67,91.64,91.657,181100000.0
2006-05-03 06:18:00,91.657,91.67,91.642,91.665,162300000.0
2006-05-03 06:19:00,91.662,91.667,91.65,91.65,98199999.0
2006-05-03 06:20:00,91.65,91.66,91.65,91.66,42200000.0
2006-05-03 06:21:00,91.659,91.659,91.637,91.637,37599999.0
2006-05-03 06:22:00,91.649,91.669,91.647,91.668,320300002.0
2006-05-03 06:23:00,91.656,91.674,91.656,91.674,69600002.0
2006-05-03 06:24:00,91.671,91.671,91.643,91.657,124600002.0
2006-05-03 06:25:00,91.631,91.661,91.631,91.661,267799998.0
2006-05-03 06:26:00,91.648,91.675,91.646,91.671,249800002.0
2006-05-03 06:27:00,91.656,91.686,91.656,91.686,213300002.0
2006-05-03 06:28:00,91.672,91.686,91.644,91.667,204499997.0
2006-05-03 06:29:00,91.66,91.685,91.659,91.67,224099998.0
2006-05-03 06:30:00,91.682,91.682,91.654,91.668,98699999.0
2006-05-03 06:31:00,91.656,91.675,91.654,91.675,53099998.0
2006-05-03 06:32:00,91.69,91.691,91.668,91.668,171900003.0
2006-05-03 06:33:00,91.681,91.693,91.664,91.68,303000004.0
2006-05-03 06:34:00,91.692,91.692,91.669,91.687,313099998.0
2006-05-03 06:35:00,91.676,91.695,91.654,91.675,173600000.0
2006-05-03 06:36:00,91.675,91.691,91.67,91.685,220299999.0
2006-05-03 06:37:00,91.681,91.693,91.667,91.673,286500002.0
2006-05-03 06:38:00,91.672,91.692,91.658,91.678,75699998.0
2006-05-03 06:39:00,91.687,91.693,91.671,91.685,153500002.0
2006-05-03 06:40:00,91.67,91.69,91.67,91.69,204399999.0
2006-05-03 06:41:00,91.667,91.688,91.663,91.681,158999999.0
2006-05-03 06:42:00,91.675,91.701,91.67,91.687,302000001.0
2006-05-03 06:43:00,91.687,91.697,91.674,91.678,112600000.0
2006-05-03 06:44:00,91.672,91.695,91.672,91.695,65899998.0
2006-05-03 06:45:00,91.669,91.698,91.669,91.698,204300000.0
2006-05-03 06:46:00,91.695,91.695,91.668,91.668,160599996.0
2006-05-03 06:47:00,91.662,91.68,91.647,91.673,164100000.0
2006-05-03 06:48:00,91.68,91.68,91.655,91.655,228500000.0
2006-05-03 06:49:00,91.666,91.686,91.649,91.667,170400000.0
2006-05-03 06:50:00,91.672,91.673,91.645,91.666,341399995.0
2006-05-03 06:51:00,91.665,91.68,91.651,91.667,189000003.0
2006-05-03 06:52:00,91.668,91.699,91.66,91.687,138100003.0
2006-05-03 06:53:00,91.69,91.69,91.66,91.666,265099997.0
2006-05-03 06:54:00,91.668,91.685,91.663,91.685,155299998.0
2006-05-03 06:55:00,91.693,91.694,91.674,91.674,249099998.0
2006-05-03 06:56:00,91.685,91.69,91.662,91.67,261400002.0
2006-05-03 06:57:00,91.685,91.69,91.67,91.678,175700001.0
2006-05-03 06:58:00,91.674,91.693,91.668,91.683,400200000.0
2006-05-03 06:59:00,91.674,91.685,91.661,91.668,190700000.0
2006-05-03 07:00:00,91.666,91.682,91.659,91.679,116799998.0
2006-05-03 07:01:00,91.693,91.693,91.667,91.677,181100000.0
2006-05-03 07:02:00,91.668,91.687,91.664,91.683,196900001.0
2006-05-03 07:03:00,91.685,91.685,91.661,91.661,130599997.0
2006-05-03 07:04:00,91.684,91.688,91.664,91.675,210500001.0
2006-05-03 07:05:00,91.674,91.69,91.669,91.685,223099999.0
2006-05-03 07:06:00,91.67,91.685,91.67,91.685,91100003.0
2006-05-03 07:07:00,91.681,91.689,91.665,91.665,269599999.0
2006-05-03 07:08:00,91.662,91.68,91.658,91.678,157499999.0
2006-05-03 07:09:00,91.672,91.686,91.653,91.663,100299998.0
2006-05-03 07:10:00,91.686,91.694,91.664,91.685,216699998.0
2006-05-03 07:11:00,91.68,91.69,91.68,91.69,48399999.0
2006-05-03 07:12:00,91.671,91.695,91.671,91.685,263499996.0
2006-05-03 07:13:00,91.692,91.7,91.67,91.688,291700003.0
2006-05-03 07:14:00,91.68,91.7,91.68,91.695,285800002.0
2006-05-03 07:15:00,91.702,91.707,91.681,91.693,246399998.0
2006-05-03 07:16:00,91.692,91.704,91.671,91.69,233499998.0
2006-05-03 07:17:00,91.692,91.7,91.675,91.682,294000000.0
2006-05-03 07:18:00,91.68,91.695,91.68,91.695,23700000.0
2006-05-03 07:19:00,91.68,91.697,91.674,91.687,237099998.0
2006-05-03 07:20:00,91.685,91.694,91.672,91.677,153300000.0
2006-05-03 07:21:00,91.688,91.7,91.682,91.695,39000000.0
2006-05-03 07:22:00,91.695,91.695,91.672,91.672,119000000.0
2006-05-03 07:23:00,91.7,91.7,91.67,91.678,213800000.0
2006-05-03 07:24:00,91.68,91.7,91.68,91.7,191500000.0
2006-05-03 07:25:00,91.697,91.7,91.68,91.68,245800001.0
2006-05-03 07:26:00,91.691,91.708,91.665,91.708,279599998.0
2006-05-03 07:27:00,91.682,91.713,91.682,91.712,182400001.0
2006-05-03 07:28:00,91.695,91.722,91.695,91.722,203800001.0
2006-05-03 07:29:00,91.722,91.752,91.722,91.734,286900000.0
2006-05-03 07:30:00,91.729,91.745,91.725,91.725,156900000.0
2006-05-03 07:31:00,91.748,91.755,91.732,91.732,138700000.0
2006-05-03 07:32:00,91.75,91.75,91.73,91.73,87500001.0
2006-05-03 07:33:00,91.733,91.763,91.719,91.763,163799998.0
2006-05-03 07:34:00,91.719,91.757,91.719,91.724,332400002.0
2006-05-03 07:35:00,91.717,91.748,91.716,91.746,286099998.0
2006-05-03 07:36:00,91.732,91.762,91.732,91.762,96899997.0
2006-05-03 07:37:00,91.752,91.769,91.744,91.763,157100002.0
2006-05-03 07:38:00,91.731,91.756,91.731,91.755,230200001.0
2006-05-03 07:39:00,91.745,91.745,91.71,91.716,240000006.0
2006-05-03 07:40:00,91.735,91.74,91.722,91.728,72400000.0
2006-05-03 07:41:00,91.734,91.743,91.714,91.73,180500002.0
2006-05-03 07:42:00,91.716,91.746,91.716,91.746,196699999.0
2006-05-03 07:43:00,91.75,91.755,91.728,91.739,141299999.0
2006-05-03 07:44:00,91.746,91.755,91.726,91.75,154200002.0
2006-05-03 07:45:00,91.741,91.751,91.719,91.719,238600000.0
2006-05-03 07:46:00,91.728,91.75,91.708,91.733,135199996.0
2006-05-03 07:47:00,91.731,91.749,91.729,91.733,191600000.0
2006-05-03 07:48:00,91.737,91.752,91.732,91.732,397799998.0
2006-05-03 07:49:00,91.746,91.748,91.727,91.727,178199997.0
2006-05-03 07:50:00,91.751,91.751,91.723,91.725,211400001.0
2006-05-03 07:51:00,91.724,91.745,91.71,91.72,133599996.0
2006-05-03 07:52:00,91.709,91.725,91.693,91.708,140800002.0
2006-05-03 07:53:00,91.727,91.736,91.708,91.708,211999999.0
2006-05-03 07:54:00,91.708,91.74,91.702,91.74,183299996.0
2006-05-03 07:55:00,91.735,91.747,91.722,91.742,214899998.0
2006-05-03 07:56:00,91.741,91.741,91.724,91.724,12800000.0
2006-05-03 07:57:00,91.721,91.757,91.721,91.744,262199995.0
2006-05-03 07:58:00,91.755,91.762,91.732,91.753,274499999.0
2006-05-03 07:59:00,91.729,91.75,91.72,91.75,228899997.0
2006-05-03 08:00:00,91.74,91.74,91.717,91.724,233299996.0
2006-05-03 08:01:00,91.718,91.743,91.711,91.729,241200003.0
2006-05-03 08:02:00,91.736,91.748,91.714,91.726,286899999.0
2006-05-03 08:03:00,91.733,91.738,91.709,91.719,341500002.0
2006-05-03 08:04:00,91.745,91.757,91.736,91.742,180800005.0
2006-05-03 08:05:00,91.728,91.746,91.723,91.736,271300000.0
2006-05-03 08:06:00,91.736,91.748,91.718,91.718,156300001.0
2006-05-03 08:07:00,91.72,91.742,91.702,91.714,335699998.0
2006-05-03 08:08:00,91.723,91.728,91.707,91.707,214199997.0
2006-05-03 08:09:00,91.693,91.739,91.693,91.739,150399996.0
2006-05-03 08:10:00,91.742,91.753,91.729,91.734,125500000.0
2006-05-03 08:11:00,91.725,91.755,91.723,91.75,315000001.0
2006-05-03 08:12:00,91.728,91.746,91.721,91.735,151800000.0
2006-05-03 08:13:00,91.722,91.74,91.708,91.73,351999994.0
2006-05-03 08:14:00,91.735,91.735,91.706,91.708,265199998.0
2006-05-03 08:15:00,91.715,91.756,91.705,91.756,119499997.0
2006-05-03 08:16:00,91.771,91.771,91.725,91.753,148600001.0
2006-05-03 08:17:00,91.733,91.757,91.733,91.739,207400000.0
2006-05-03 08:18:00,91.76,91.804,91.76,91.772,361699999.0
2006-05-03 08:19:00,91.773,91.789,91.747,91.761,224300000.0
2006-05-03 08:20:00,91.778,91.796,91.748,91.764,181199994.0
2006-05-03 08:21:00,91.777,91.783,91.758,91.758,305800002.0
2006-05-03 08:22:00,91.763,91.788,91.761,91.773,254000003.0
2006-05-03 08:23:00,91.768,91.777,91.729,91.766,179299998.0
2006-05-03 08:24:00,91.743,91.759,91.687,91.702,362400000.0
2006-05-03 08:25:00,91.698,91.705,91.679,91.692,212900004.0
2006-05-03 08:26:00,91.699,91.723,91.692,91.705,189599998.0
2006-05-03 08:27:00,91.703,91.73,91.683,91.71,380799999.0
2006-05-03 08:28:00,91.735,91.764,91.721,91.729,209900000.0
2006-05-03 08:29:00,91.743,91.787,91.739,91.758,217999998.0
2006-05-03 08:30:00,91.772,91.792,91.762,91.792,254000001.0
2006-05-03 08:31:00,91.783,91.795,91.759,91.781,175999997.0
2006-05-03 08:32:00,91.789,91.82,91.774,91.801,312200000.0
2006-05-03 08:33:00,91.82,91.842,91.787,91.787,114300002.0
2006-05-03 08:34:00,91.778,91.8,91.766,91.774,265800001.0
2006-05-03 08:35:00,91.79,91.79,91.773,91.78,159600002.0
2006-05-03 08:36:00,91.794,91.812,91.777,91.786,297199999.0
2006-05-03 08:37:00,91.809,91.842,91.802,91.812,245799994.0
2006-05-03 08:38:00,91.812,91.839,91.812,91.839,193100001.0
2006-05-03 08:39:00,91.803,91.83,91.793,91.797,151500001.0
2006-05-03 08:40:00,91.788,91.805,91.781,91.791,157800000.0
2006-05-03 08:41:00,91.765,91.798,91.765,91.798,205499998.0
2006-05-03 08:42:00,91.797,91.805,91.768,91.79,229699996.0
2006-05-03 08:43:00,91.79,91.817,91.786,91.817,205799999.0
2006-05-03 08:44:00,91.814,91.833,91.797,91.825,147700000.0
2006-05-03 08:45:00,91.828,91.841,91.817,91.834,251700000.0
2006-05-03 08:46:00,91.828,91.83,91.809,91.809,133499998.0
2006-05-03 08:47:00,91.814,91.851,91.814,91.844,187399999.0
2006-05-03 08:48:00,91.843,91.845,91.792,91.792,204800001.0
2006-05-03 08:49:00,91.782,91.815,91.782,91.79,327599999.0
2006-05-03 08:50:00,91.77,91.808,91.749,91.786,174300000.0
2006-05-03 08:51:00,91.815,91.828,91.781,91.781,269800003.0
2006-05-03 08:52:00,91.822,91.838,91.82,91.838,121300001.0
2006-05-03 08:53:00,91.83,91.846,91.785,91.797,249200000.0
2006-05-03 08:54:00,91.791,91.791,91.767,91.767,159299999.0
2006-05-03 08:55:00,91.778,91.798,91.765,91.771,231199996.0
2006-05-03 08:56:00,91.79,91.805,91.774,91.778,245299996.0
2006-05-03 08:57:00,91.789,91.806,91.779,91.794,324999999.0
2006-05-03 08:58:00,91.782,91.794,91.772,91.794,159100000.0
2006-05-03 08:59:00,91.763,91.798,91.763,91.798,109000002.0
2006-05-03 09:00:00,91.797,91.821,91.78,91.821,283999999.0
2006-05-03 09:01:00,91.823,91.827,91.805,91.805,186700001.0
2006-05-03 09:02:00,91.815,91.815,91.779,91.793,201099998.0
2006-05-03 09:03:00,91.798,91.81,91.782,91.809,218300000.0
2006-05-03 09:04:00,91.806,91.816,91.787,91.793,122899998.0
2006-05-03 09:05:00,91.805,91.819,91.787,91.799,298300004.0
2006-05-03 09:06:00,91.817,91.817,91.781,91.781,244100000.0
2006-05-03 09:07:00,91.809,91.811,91.784,91.784,220799997.0
2006-05-03 09:08:00,91.772,91.815,91.772,91.797,230199999.0
2006-05-03 09:09:00,91.783,91.801,91.778,91.792,216699999.0
2006-05-03 09:10:00,91.787,91.787,91.764,91.764,156800001.0
2006-05-03 09:11:00,91.77,91.782,91.753,91.764,114600000.0
2006-05-03 09:12:00,91.756,91.767,91.736,91.753,200800000.0
2006-05-03 09:13:00,91.753,91.771,91.746,91.767,265700002.0
2006-05-03 09:14:00,91.77,91.773,91.752,91.752,80300002.0
2006-05-03 09:15:00,91.77,91.785,91.753,91.772,249400001.0
2006-05-03 09:16:00,91.749,91.768,91.74,91.758,253100004.0
2006-05-03 09:17:00,91.759,91.764,91.735,91.742,214499998.0
2006-05-03 09:18:00,91.735,91.773,91.735,91.764,262399999.0
2006-05-03 09:19:00,91.768,91.777,91.754,91.767,127500001.0
2006-05-03 09:20:00,91.767,91.767,91.737,91.747,299400002.0
2006-05-03 09:21:00,91.744,91.761,91.73,91.746,225400004.0
2006-05-03 09:22:00,91.745,91.755,91.73,91.739,243799997.0
2006-05-03 09:23:00,91.727,91.75,91.727,91.745,156899997.0
2006-05-03 09:24:00,91.752,91.759,91.713,91.713,226300000.0
2006-05-03 09:25:00,91.709,91.741,91.708,91.725,341299997.0
2006-05-03 09:26:00,91.729,91.74,91.716,91.74,113900000.0
2006-05-03 09:27:00,91.745,91.753,91.726,91.753,353499999.0
2006-05-03 09:28:00,91.75,91.75,91.723,91.732,356400001.0
2006-05-03 09:29:00,91.752,91.752,91.727,91.738,180200000.0
2006-05-03 09:30:00,91.744,91.746,91.708,91.717,308300002.0
2006-05-03 09:31:00,91.741,91.741,91.715,91.726,209899996.0
2006-05-03 09:32:00,91.705,91.737,91.705,91.737,240600002.0
2006-05-03 09:33:00,91.72,91.738,91.713,91.726,302499997.0
2006-05-03 09:34:00,91.734,91.75,91.718,91.727,207299999.0
2006-05-03 09:35:00,91.721,91.75,91.721,91.737,220299997.0
2006-05-03 09:36:00,91.74,91.746,91.717,91.717,326800000.0
2006-05-03 09:37:00,91.702,91.728,91.682,91.701,260300003.0
2006-05-03 09:38:00,91.693,91.712,91.675,91.698,270000003.0
2006-05-03 09:39:00,91.692,91.692,91.655,91.658,314599999.0
2006-05-03 09:40:00,91.656,91.664,91.633,91.64,235799996.0
2006-05-03 09:41:00,91.656,91.656,91.623,91.626,180000001.0
2006-05-03 09:42:00,91.623,91.645,91.614,91.645,245600003.0
2006-05-03 09:43:00,91.624,91.626,91.61,91.62,106100001.0
2006-05-03 09:44:00,91.621,91.641,91.613,91.617,168799999.0
2006-05-03 09:45:00,91.628,91.648,91.61,91.625,192800000.0
2006-05-03 09:46:00,91.607,91.631,91.607,91.631,132600000.0
2006-05-03 09:47:00,91.617,91.654,91.617,91.634,383599997.0
2006-05-03 09:48:00,91.627,91.656,91.627,91.651,254499998.0
2006-05-03 09:49:00,91.645,91.654,91.633,91.646,206199998.0
2006-05-03 09:50:00,91.642,91.642,91.615,91.618,274899999.0
2006-05-03 09:51:00,91.625,91.633,91.605,91.616,180500000.0
2006-05-03 09:52:00,91.618,91.652,91.611,91.652,117499999.0
2006-05-03 09:53:00,91.651,91.662,91.627,91.662,233299998.0
2006-05-03 09:54:00,91.653,91.665,91.644,91.657,128299999.0
2006-05-03 09:55:00,91.653,91.666,91.636,91.638,263799997.0
2006-05-03 09:56:00,91.63,91.657,91.628,91.657,288599993.0
2006-05-03 09:57:00,91.659,91.68,91.644,91.656,187500000.0
2006-05-03 09:58:00,91.642,91.684,91.642,91.654,205799999.0
2006-05-03 09:59:00,91.651,91.67,91.61,91.614,173600002.0
2006-05-03 10:00:00,91.602,91.635,91.602,91.635,84099998.0
2006-05-03 10:01:00,91.642,91.644,91.598,91.624,229399996.0
2006-05-03 10:02:00,91.634,91.637,91.613,91.634,282800001.0
2006-05-03 10:03:00,91.615,91.636,91.612,91.624,202999997.0
2006-05-03 10:04:00,91.634,91.639,91.606,91.633,404800001.0
2006-05-03 10:05:00,91.61,91.63,91.598,91.615,67800000.0
2006-05-03 10:06:00,91.615,91.648,91.614,91.631,212100000.0
2006-05-03 10:07:00,91.631,91.655,91.614,91.636,182999997.0
2006-05-03 10:08:00,91.654,91.67,91.637,91.638,226399996.0
2006-05-03 10:09:00,91.647,91.674,91.636,91.66,210300002.0
2006-05-03 10:10:00,91.647,91.682,91.647,91.661,218700001.0
2006-05-03 10:11:00,91.648,91.648,91.63,91.638,217200003.0
2006-05-03 10:12:00,91.637,91.664,91.636,91.652,239299998.0
2006-05-03 10:13:00,91.653,91.663,91.64,91.65,321899996.0
2006-05-03 10:14:00,91.658,91.662,91.636,91.662,161999999.0
2006-05-03 10:15:00,91.677,91.677,91.647,91.652,272000001.0
2006-05-03 10:16:00,91.662,91.674,91.636,91.653,269299997.0
2006-05-03 10:17:00,91.657,91.667,91.632,91.632,249899998.0
2006-05-03 10:18:00,91.636,91.653,91.631,91.646,149000000.0
2006-05-03 10:19:00,91.638,91.649,91.618,91.632,224500001.0
2006-05-03 10:20:00,91.665,91.671,91.624,91.652,325599999.0
2006-05-03 10:21:00,91.667,91.677,91.648,91.668,238799997.0
2006-05-03 10:22:00,91.67,91.674,91.646,91.66,294400000.0
2006-05-03 10:23:00,91.652,91.666,91.628,91.652,280200003.0
2006-05-03 10:24:00,91.63,91.655,91.621,91.655,204500000.0
2006-05-03 10:25:00,91.647,91.681,91.647,91.681,227000001.0
2006-05-03 10:26:00,91.681,91.706,91.668,91.687,287299998.0
2006-05-03 10:27:00,91.678,91.694,91.649,91.67,215199998.0
2006-05-03 10:28:00,91.643,91.658,91.631,91.638,218199998.0
2006-05-03 10:29:00,91.635,91.651,91.612,91.628,250800001.0
2006-05-03 10:30:00,91.618,91.636,91.601,91.616,307200003.0
2006-05-03 10:31:00,91.619,91.634,91.587,91.61,141100000.0
2006-05-03 10:32:00,91.633,91.633,91.612,91.612,88800001.0
2006-05-03 10:33:00,91.618,91.635,91.6,91.615,155700000.0
2006-05-03 10:34:00,91.616,91.617,91.593,91.595,334600004.0
2006-05-03 10:35:00,91.608,91.625,91.598,91.625,177099998.0
2006-05-03 10:36:00,91.601,91.62,91.583,91.603,317400005.0
2006-05-03 10:37:00,91.581,91.634,91.581,91.634,309299995.0
2006-05-03 10:38:00,91.625,91.651,91.625,91.648,143300002.0
2006-05-03 10:39:00,91.65,91.65,91.617,91.617,190400001.0
2006-05-03 10:40:00,91.617,91.645,91.6,91.624,223899995.0
2006-05-03 10:41:00,91.647,91.66,91.634,91.651,162799998.0
2006-05-03 10:42:00,91.643,91.66,91.62,91.643,300399999.0
2006-05-03 10:43:00,91.643,91.652,91.612,91.631,239299998.0
2006-05-03 10:44:00,91.657,91.658,91.622,91.622,414799998.0
2006-05-03 10:45:00,91.648,91.654,91.632,91.639,175500001.0
2006-05-03 10:46:00,91.653,91.653,91.634,91.643,232400002.0
2006-05-03 10:47:00,91.644,91.665,91.64,91.665,236299999.0
2006-05-03 10:48:00,91.658,91.658,91.633,91.633,262700003.0
2006-05-03 10:49:00,91.677,91.677,91.647,91.649,238399999.0
2006-05-03 10:50:00,91.67,91.678,91.653,91.668,121100001.0
2006-05-03 10:51:00,91.671,91.683,91.658,91.665,151399999.0
2006-05-03 10:52:00,91.656,91.67,91.637,91.653,131299999.0
2006-05-03 10:53:00,91.674,91.674,91.635,91.64,212300000.0
2006-05-03 10:54:00,91.644,91.688,91.639,91.685,191699998.0
2006-05-03 10:55:00,91.682,91.693,91.66,91.68,214700000.0
2006-05-03 10:56:00,91.678,91.71,91.672,91.71,203099999.0
2006-05-03 10:57:00,91.694,91.719,91.69,91.701,312099996.0
2006-05-03 10:58:00,91.675,91.693,91.667,91.683,302900000.0
2006-05-03 10:59:00,91.664,91.694,91.664,91.69,257299996.0
2006-05-03 11:00:00,91.693,91.698,91.666,91.666,193300001.0
2006-05-03 11:01:00,91.697,91.697,91.661,91.663,241199995.0
2006-05-03 11:02:00,91.661,91.686,91.66,91.684,265599999.0
2006-05-03 11:03:00,91.679,91.693,91.664,91.684,185899999.0
2006-05-03 11:04:00,91.686,91.692,91.667,91.675,228599998.0
2006-05-03 11:05:00,91.68,91.719,91.68,91.712,283200000.0
2006-05-03 11:06:00,91.717,91.717,91.679,91.686,182499999.0
2006-05-03 11:07:00,91.716,91.722,91.7,91.722,198399999.0
2006-05-03 11:08:00,91.692,91.718,91.688,91.697,229699999.0
2006-05-03 11:09:00,91.696,91.718,91.696,91.718,127900002.0
2006-05-03 11:10:00,91.721,91.73,91.704,91.71,155199999.0
2006-05-03 11:11:00,91.697,91.733,91.697,91.723,327300002.0
2006-05-03 11:12:00,91.729,91.73,91.704,91.704,209199999.0
2006-05-03 11:13:00,91.713,91.72,91.695,91.702,248100003.0
2006-05-03 11:14:00,91.696,91.715,91.689,91.706,330200000.0
2006-05-03 11:15:00,91.682,91.7,91.676,91.7,432499998.0
2006-05-03 11:16:00,91.695,91.708,91.683,91.696,249599999.0
2006-05-03 11:17:00,91.682,91.704,91.678,91.689,208500000.0
2006-05-03 11:18:00,91.667,91.684,91.659,91.676,438799995.0
2006-05-03 11:19:00,91.67,91.684,91.655,91.664,150800001.0
2006-05-03 11:20:00,91.666,91.683,91.657,91.668,303900001.0
2006-05-03 11:21:00,91.642,91.658,91.634,91.634,217800004.0
2006-05-03 11:22:00,91.638,91.646,91.615,91.633,220399997.0
2006-05-03 11:23:00,91.637,91.637,91.608,91.608,143400000.0
2006-05-03 11:24:00,91.602,91.62,91.598,91.599,157400000.0
2006-05-03 11:25:00,91.612,91.626,91.595,91.608,263400006.0
2006-05-03 11:26:00,91.607,91.607,91.576,91.58,306499997.0
2006-05-03 11:27:00,91.599,91.607,91.578,91.578,288199999.0
2006-05-03 11:28:00,91.576,91.594,91.568,91.577,220200004.0
2006-05-03 11:29:00,91.581,91.603,91.575,91.583,213999998.0
2006-05-03 11:30:00,91.578,91.597,91.566,91.584,254300004.0
2006-05-03 11:31:00,91.597,91.597,91.563,91.569,171899997.0
2006-05-03 11:32:00,91.598,91.603,91.571,91.575,264799999.0
2006-05-03 11:33:00,91.563,91.586,91.549,91.574,202599998.0
2006-05-03 11:34:00,91.578,91.591,91.557,91.567,316699996.0
2006-05-03 11:35:00,91.569,91.588,91.552,91.575,135300000.0
2006-05-03 11:36:00,91.581,91.581,91.557,91.558,244800004.0
2006-05-03 11:37:00,91.553,91.58,91.553,91.56,110499999.0
2006-05-03 11:38:00,91.58,91.597,91.568,91.568,205400000.0
2006-05-03 11:39:00,91.581,91.599,91.567,91.579,225899996.0
2006-05-03 11:40:00,91.581,91.598,91.557,91.588,309799997.0
2006-05-03 11:41:00,91.592,91.599,91.575,91.58,356300006.0
2006-05-03 11:42:00,91.598,91.599,91.57,91.584,397899996.0
2006-05-03 11:43:00,91.596,91.608,91.568,91.568,210499997.0
2006-05-03 11:44:00,91.564,91.593,91.564,91.589,225800003.0
2006-05-03 11:45:00,91.571,91.596,91.571,91.595,324800002.0
2006-05-03 11:46:00,91.56,91.578,91.554,91.577,139399998.0
2006-05-03 11:47:00,91.566,91.587,91.564,91.587,400000003.0
2006-05-03 11:48:00,91.58,91.606,91.568,91.589,198899998.0
2006-05-03 11:49:00,91.587,91.619,91.587,91.612,457600003.0
2006-05-03 11:50:00,91.591,91.618,91.585,91.618,343700000.0
2006-05-03 11:51:00,91.618,91.63,91.603,91.613,268200002.0
2006-05-03 11:52:00,91.631,91.65,91.623,91.645,251899998.0
2006-05-03 11:53:00,91.647,91.648,91.625,91.632,441300000.0
2006-05-03 11:54:00,91.652,91.699,91.652,91.689,168999998.0
2006-05-03 11:55:00,91.692,91.703,91.666,91.666,219799997.0
2006-05-03 11:56:00,91.678,91.691,91.669,91.679,133799999.0
2006-05-03 11:57:00,91.661,91.692,91.661,91.683,106000000.0
2006-05-03 11:58:00,91.673,91.72,91.673,91.7,227999997.0
2006-05-03 11:59:00,91.688,91.725,91.688,91.713,338000001.0
2006-05-03 12:00:00,91.7,91.724,91.694,91.717,308099999.0
2006-05-03 12:01:00,91.68,91.701,91.67,91.701,172799997.0
2006-05-03 12:02:00,91.694,91.713,91.68,91.708,204299998.0
2006-05-03 12:03:00,91.706,91.727,91.688,91.712,156299998.0
2006-05-03 12:04:00,91.707,91.735,91.704,91.735,170200001.0
2006-05-03 12:05:00,91.729,91.756,91.729,91.741,117600000.0
2006-05-03 12:06:00,91.71,91.729,91.697,91.721,310400002.0
2006-05-03 12:07:00,91.695,91.721,91.695,91.717,281400001.0
2006-05-03 12:08:00,91.694,91.71,91.688,91.705,206699998.0
2006-05-03 12:09:00,91.689,91.715,91.689,91.707,255199998.0
2006-05-03 12:10:00,91.691,91.716,91.691,91.706,290600001.0
2006-05-03 12:11:00,91.701,91.708,91.681,91.691,170700003.0
2006-05-03 12:12:00,91.678,91.71,91.678,91.7,324400000.0
2006-05-03 12:13:00,91.696,91.708,91.672,91.69,308399999.0
2006-05-03 12:14:00,91.702,91.709,91.683,91.696,344499999.0
2006-05-03 12:15:00,91.702,91.715,91.682,91.708,201699998.0
2006-05-03 12:16:00,91.687,91.724,91.687,91.722,144000002.0
2006-05-03 12:17:00,91.722,91.78,91.722,91.753,281600001.0
2006-05-03 12:18:00,91.74,91.775,91.736,91.767,153900000.0
2006-05-03 12:19:00,91.768,91.793,91.768,91.79,328400002.0
2006-05-03 12:20:00,91.795,91.805,91.776,91.778,167800001.0
2006-05-03 12:21:00,91.773,91.787,91.751,91.759,318399996.0
2006-05-03 12:22:00,91.765,91.765,91.734,91.751,108399999.0
2006-05-03 12:23:00,91.753,91.778,91.749,91.759,231099998.0
2006-05-03 12:24:00,91.771,91.795,91.771,91.79,139300001.0
2006-05-03 12:25:00,91.785,91.804,91.769,91.778,153599996.0
2006-05-03 12:26:00,91.797,91.82,91.79,91.82,183700000.0
2006-05-03 12:27:00,91.792,91.809,91.774,91.787,176099997.0
2006-05-03 12:28:00,91.782,91.782,91.756,91.756,312100001.0
2006-05-03 12:29:00,91.752,91.766,91.74,91.754,300800000.0
2006-05-03 12:30:00,91.727,91.757,91.721,91.735,194399996.0
2006-05-03 12:31:00,91.728,91.729,91.696,91.696,250899996.0
2006-05-03 12:32:00,91.707,91.719,91.693,91.701,218000005.0
2006-05-03 12:33:00,91.698,91.698,91.669,91.669,136600001.0
2006-05-03 12:34:00,91.677,91.677,91.655,91.655,98100001.0
2006-05-03 12:35:00,91.649,91.665,91.649,91.663,104000000.0
2006-05-03 12:36:00,91.642,91.669,91.642,91.649,164099998.0
2006-05-03 12:37:00,91.655,91.684,91.655,91.68,199700002.0
2006-05-03 12:38:00,91.657,91.677,91.649,91.677,154799999.0
2006-05-03 12:39:00,91.654,91.678,91.647,91.678,84199999.0
2006-05-03 12:40:00,91.669,91.678,91.661,91.667,100600001.0
2006-05-03 12:41:00,91.659,91.672,91.648,91.66,129699999.0
2006-05-03 12:42:00,91.665,91.672,91.647,91.67,290500003.0
2006-05-03 12:43:00,91.675,91.675,91.634,91.638,269100000.0
2006-05-03 12:44:00,91.644,91.665,91.636,91.665,165600004.0
2006-05-03 12:45:00,91.637,91.662,91.636,91.649,183100003.0
2006-05-03 12:46:00,91.626,91.652,91.626,91.634,310500004.0
2006-05-03 12:47:00,91.645,91.655,91.629,91.632,275099995.0
2006-05-03 12:48:00,91.642,91.663,91.64,91.661,194500002.0
2006-05-03 12:49:00,91.666,91.673,91.647,91.647,430999992.0
2006-05-03 12:50:00,91.652,91.681,91.645,91.665,374899997.0
2006-05-03 12:51:00,91.661,91.684,91.661,91.675,186599999.0
2006-05-03 12:52:00,91.654,91.679,91.654,91.664,125800001.0
2006-05-03 12:53:00,91.647,91.672,91.606,91.641,229100001.0
2006-05-03 12:54:00,91.664,91.677,91.653,91.669,244800001.0
2006-05-03 12:55:00,91.667,91.685,91.641,91.676,194299998.0
2006-05-03 12:56:00,91.653,91.699,91.653,91.696,238699997.0
2006-05-03 12:57:00,91.687,91.71,91.684,91.697,124800001.0
2006-05-03 12:58:00,91.665,91.691,91.659,91.674,252199999.0
2006-05-03 12:59:00,91.658,91.673,91.639,91.662,319899998.0
2006-05-03 13:00:00,91.677,91.683,91.655,91.656,312899999.0
2006-05-03 13:01:00,91.657,91.681,91.657,91.657,154199999.0
2006-05-03 13:02:00,91.654,91.675,91.645,91.673,282199999.0
2006-05-03 13:03:00,91.682,91.682,91.647,91.656,166800000.0
2006-05-03 13:04:00,91.654,91.68,91.654,91.655,287599998.0
2006-05-03 13:05:00,91.663,91.683,91.648,91.675,239099999.0
2006-05-03 13:06:00,91.646,91.669,91.645,91.666,283399997.0
2006-05-03 13:07:00,91.638,91.669,91.627,91.648,290000001.0
2006-05-03 13:08:00,91.654,91.656,91.637,91.642,221300000.0
2006-05-03 13:09:00,91.643,91.653,91.623,91.627,158199999.0
2006-05-03 13:10:00,91.633,91.653,91.628,91.64,182799999.0
2006-05-03 13:11:00,91.633,91.643,91.61,91.614,225200000.0
2006-05-03 13:12:00,91.627,91.633,91.607,91.62,285500002.0
2006-05-03 13:13:00,91.62,91.624,91.6,91.6,313999998.0
2006-05-03 13:14:00,91.618,91.634,91.604,91.61,340200005.0
2006-05-03 13:15:00,91.61,91.641,91.605,91.605,200599998.0
2006-05-03 13:16:00,91.636,91.643,91.618,91.62,212600000.0
2006-05-03 13:17:00,91.622,91.639,91.597,91.62,327099994.0
2006-05-03 13:18:00,91.614,91.633,91.614,91.616,192299999.0
2006-05-03 13:19:00,91.62,91.647,91.619,91.634,239199998.0
2006-05-03 13:20:00,91.639,91.652,91.629,91.631,190300001.0
2006-05-03 13:21:00,91.642,91.671,91.642,91.662,239400002.0
2006-05-03 13:22:00,91.654,91.681,91.65,91.666,231500001.0
2006-05-03 13:23:00,91.667,91.675,91.652,91.662,276999996.0
2006-05-03 13:24:00,91.668,91.668,91.644,91.655,153400000.0
2006-05-03 13:25:00,91.648,91.672,91.647,91.668,205199995.0
2006-05-03 13:26:00,91.655,91.668,91.638,91.661,238100000.0
2006-05-03 13:27:00,91.662,91.708,91.658,91.684,243799999.0
2006-05-03 13:28:00,91.713,91.713,91.676,91.676,113199997.0
2006-05-03 13:29:00,91.703,91.704,91.683,91.688,226000001.0
2006-05-03 13:30:00,91.683,91.697,91.662,91.693,164400002.0
2006-05-03 13:31:00,91.679,91.705,91.677,91.705,354400004.0
2006-05-03 13:32:00,91.701,91.715,91.685,91.701,206099999.0
2006-05-03 13:33:00,91.701,91.726,91.701,91.714,293800002.0
2006-05-03 13:34:00,91.704,91.732,91.702,91.713,195700002.0
2006-05-03 13:35:00,91.732,91.737,91.7,91.737,251800000.0
2006-05-03 13:36:00,91.735,91.756,91.733,91.756,137300001.0
2006-05-03 13:37:00,91.748,91.765,91.734,91.737,264000003.0
2006-05-03 13:38:00,91.747,91.762,91.724,91.746,191900001.0
2006-05-03 13:39:00,91.762,91.768,91.738,91.755,225799999.0
2006-05-03 13:40:00,91.771,91.771,91.746,91.752,330599998.0
2006-05-03 13:41:00,91.779,91.792,91.766,91.772,240799998.0
2006-05-03 13:42:00,91.786,91.8,91.763,91.783,330500008.0
2006-05-03 13:43:00,91.807,91.807,91.775,91.775,203999999.0
2006-05-03 13:44:00,91.787,91.787,91.762,91.762,167700001.0
2006-05-03 13:45:00,91.779,91.792,91.761,91.761,259000000.0
2006-05-03 13:46:00,91.775,91.775,91.753,91.756,167700006.0
2006-05-03 13:47:00,91.755,91.794,91.752,91.794,257699995.0
2006-05-03 13:48:00,91.782,91.787,91.761,91.778,159000003.0
2006-05-03 13:49:00,91.767,91.784,91.764,91.777,111100000.0
2006-05-03 13:50:00,91.76,91.787,91.751,91.787,458699997.0
2006-05-03 13:51:00,91.782,91.795,91.767,91.767,181500001.0
2006-05-03 13:52:00,91.778,91.792,91.76,91.77,170999997.0
2006-05-03 13:53:00,91.782,91.796,91.768,91.781,324900001.0
2006-05-03 13:54:00,91.782,91.784,91.756,91.77,265700000.0
2006-05-03 13:55:00,91.776,91.776,91.753,91.757,250099996.0
2006-05-03 13:56:00,91.761,91.775,91.749,91.768,203199998.0
2006-05-03 13:57:00,91.748,91.767,91.737,91.756,317600001.0
2006-05-03 13:58:00,91.743,91.76,91.735,91.746,191300000.0
2006-05-03 13:59:00,91.753,91.753,91.726,91.726,154900000.0
2006-05-03 14:00:00,91.738,91.743,91.718,91.731,201800001.0
2006-05-03 14:01:00,91.738,91.742,91.715,91.729,286400000.0
2006-05-03 14:02:00,91.739,91.755,91.725,91.725,234999997.0
2006-05-03 14:03:00,91.748,91.75,91.726,91.726,118099999.0
2006-05-03 14:04:00,91.74,91.751,91.712,91.712,272500000.0
2006-05-03 14:05:00,91.727,91.744,91.713,91.733,298799995.0
2006-05-03 14:06:00,91.715,91.752,91.715,91.752,161899997.0
2006-05-03 14:07:00,91.736,91.753,91.725,91.742,207800000.0
2006-05-03 14:08:00,91.752,91.76,91.731,91.743,345199997.0
2006-05-03 14:09:00,91.768,91.768,91.742,91.742,166199999.0
2006-05-03 14:10:00,91.757,91.759,91.732,91.737,218700000.0
2006-05-03 14:11:00,91.721,91.752,91.719,91.752,225800002.0
2006-05-03 14:12:00,91.762,91.764,91.736,91.736,195100002.0
2006-05-03 14:13:00,91.755,91.771,91.747,91.759,285300001.0
2006-05-03 14:14:00,91.751,91.753,91.73,91.736,171900000.0
2006-05-03 14:15:00,91.751,91.771,91.739,91.762,242599998.0
2006-05-03 14:16:00,91.725,91.744,91.722,91.742,155900000.0
2006-05-03 14:17:00,91.736,91.748,91.719,91.727,192100001.0
2006-05-03 14:18:00,91.748,91.77,91.733,91.77,213599999.0
2006-05-03 14:19:00,91.778,91.801,91.764,91.764,207999996.0
2006-05-03 14:20:00,91.785,91.796,91.771,91.776,172600002.0
2006-05-03 14:21:00,91.8,91.804,91.772,91.772,281900004.0
2006-05-03 14:22:00,91.744,91.774,91.74,91.752,227800001.0
2006-05-03 14:23:00,91.74,91.75,91.698,91.698,296599996.0
2006-05-03 14:24:00,91.733,91.748,91.708,91.729,237299998.0
2006-05-03 14:25:00,91.744,91.755,91.726,91.755,245799998.0
2006-05-03 14:26:00,91.738,91.738,91.7,91.713,179600000.0
2006-05-03 14:27:00,91.721,91.747,91.721,91.747,232200001.0
2006-05-03 14:28:00,91.722,91.742,91.707,91.707,116900000.0
2006-05-03 14:29:00,91.723,91.744,91.716,91.74,281200003.0
2006-05-03 14:30:00,91.726,91.743,91.695,91.717,275399999.0
2006-05-03 14:31:00,91.697,91.734,91.672,91.727,338299998.0
2006-05-03 14:32:00,91.709,91.745,91.709,91.735,258700001.0
2006-05-03 14:33:00,91.723,91.74,91.712,91.722,142400000.0
2006-05-03 14:34:00,91.704,91.732,91.681,91.704,179899999.0
2006-05-03 14:35:00,91.698,91.712,91.677,91.703,222000001.0
2006-05-03 14:36:00,91.671,91.7,91.671,91.696,227200001.0
2006-05-03 14:37:00,91.684,91.704,91.677,91.704,113099998.0
2006-05-03 14:38:00,91.713,91.719,91.686,91.703,258799997.0
2006-05-03 14:39:00,91.705,91.716,91.687,91.705,211899998.0
2006-05-03 14:40:00,91.72,91.721,91.694,91.717,250099999.0
2006-05-03 14:41:00,91.717,91.725,91.698,91.704,225599997.0
2006-05-03 14:42:00,91.703,91.71,91.688,91.71,127699998.0
2006-05-03 14:43:00,91.692,91.707,91.673,91.693,184100001.0
2006-05-03 14:44:00,91.683,91.7,91.661,91.685,263700003.0
2006-05-03 14:45:00,91.676,91.702,91.67,91.702,344700001.0
2006-05-03 14:46:00,91.672,91.702,91.672,91.702,179499997.0
2006-05-03 14:47:00,91.704,91.707,91.671,91.684,131000002.0
2006-05-03 14:48:00,91.705,91.705,91.66,91.668,182599999.0
2006-05-03 14:49:00,91.65,91.685,91.649,91.669,273700004.0
2006-05-03 14:50:00,91.66,91.683,91.656,91.674,313399999.0
2006-05-03 14:51:00,91.68,91.68,91.647,91.649,226299999.0
2006-05-03 14:52:00,91.676,91.687,91.661,91.67,268199999.0
2006-05-03 14:53:00,91.675,91.68,91.659,91.66,250999999.0
2006-05-03 14:54:00,91.675,91.683,91.65,91.654,444899998.0
2006-05-03 14:55:00,91.672,91.691,91.658,91.663,259200000.0
2006-05-03 14:56:00,91.677,91.677,91.652,91.652,161999999.0
2006-05-03 14:57:00,91.664,91.683,91.653,91.678,374100005.0
2006-05-03 14:58:00,91.682,91.697,91.664,91.677,202100004.0
2006-05-03 14:59:00,91.702,91.714,91.655,91.712,123399997.0
2006-05-03 15:00:00,91.698,91.713,91.684,91.697,169600002.0
2006-05-03 15:01:00,91.699,91.701,91.675,91.7,243700001.0
2006-05-03 15:02:00,91.696,91.721,91.692,91.71,326700000.0
2006-05-03 15:03:00,91.721,91.721,91.682,91.702,84299999.0
2006-05-03 15:04:00,91.688,91.713,91.686,91.708,197099998.0
2006-05-03 15:05:00,91.705,91.717,91.679,91.702,256899999.0
2006-05-03 15:06:00,91.722,91.738,91.701,91.728,202500000.0
2006-05-03 15:07:00,91.721,91.748,91.715,91.739,139599999.0
2006-05-03 15:08:00,91.743,91.743,91.718,91.718,152599998.0
2006-05-03 15:09:00,91.737,91.743,91.716,91.722,278300000.0
2006-05-03 15:10:00,91.737,91.737,91.713,91.722,107300002.0
2006-05-03 15:11:00,91.726,91.736,91.713,91.722,136899998.0
2006-05-03 15:12:00,91.722,91.738,91.689,91.697,178900000.0
2006-05-03 15:13:00,91.676,91.709,91.674,91.702,293099997.0
2006-05-03 15:14:00,91.705,91.717,91.69,91.699,303999998.0
2006-05-03 15:15:00,91.711,91.734,91.682,91.718,282399998.0
2006-05-03 15:16:00,91.709,91.738,91.706,91.725,302199998.0
2006-05-03 15:17:00,91.724,91.738,91.702,91.723,500599997.0
2006-05-03 15:18:00,91.738,91.745,91.715,91.723,345799997.0
2006-05-03 15:19:00,91.725,91.744,91.704,91.722,368799996.0
2006-05-03 15:20:00,91.708,91.736,91.706,91.724,227700000.0
2006-05-03 15:21:00,91.714,91.719,91.688,91.696,179899997.0
2006-05-03 15:22:00,91.7,91.714,91.642,91.697,218200001.0
2006-05-03 15:23:00,91.715,91.715,91.684,91.693,295899998.0
2006-05-03 15:24:00,91.708,91.723,91.691,91.721,291900002.0
2006-05-03 15:25:00,91.705,91.722,91.698,91.706,134599999.0
2006-05-03 15:26:00,91.716,91.734,91.708,91.724,141199997.0
2006-05-03 15:27:00,91.725,91.737,91.7,91.708,290399998.0
2006-05-03 15:28:00,91.715,91.723,91.702,91.702,150600000.0
2006-05-03 15:29:00,91.691,91.737,91.691,91.737,94299998.0
2006-05-03 15:30:00,91.748,91.748,91.721,91.721,198900000.0
2006-05-03 15:31:00,91.731,91.731,91.713,91.717,106299999.0
2006-05-03 15:32:00,91.706,91.732,91.706,91.731,190999997.0
2006-05-03 15:33:00,91.725,91.737,91.709,91.723,183099997.0
2006-05-03 15:34:00,91.72,91.72,91.68,91.691,311500005.0
2006-05-03 15:35:00,91.699,91.701,91.676,91.681,182599999.0
2006-05-03 15:36:00,91.708,91.71,91.691,91.705,236500002.0
2006-05-03 15:37:00,91.678,91.696,91.672,91.686,158199998.0
2006-05-03 15:38:00,91.668,91.706,91.668,91.703,117899999.0
2006-05-03 15:39:00,91.705,91.705,91.676,91.676,147499999.0
2006-05-03 15:40:00,91.694,91.708,91.693,91.693,69599999.0
2006-05-03 15:41:00,91.703,91.732,91.703,91.71,227899997.0
2006-05-03 15:42:00,91.71,91.726,91.695,91.706,231299997.0
2006-05-03 15:43:00,91.711,91.713,91.685,91.709,258199996.0
2006-05-03 15:44:00,91.689,91.711,91.675,91.705,283499999.0
2006-05-03 15:45:00,91.684,91.702,91.66,91.67,137299999.0
2006-05-03 15:46:00,91.652,91.673,91.645,91.664,215399998.0
2006-05-03 15:47:00,91.634,91.665,91.634,91.655,181500000.0
2006-05-03 15:48:00,91.659,91.674,91.647,91.651,200900001.0
2006-05-03 15:49:00,91.646,91.668,91.646,91.664,132400001.0
2006-05-03 15:50:00,91.66,91.66,91.634,91.642,225800001.0
2006-05-03 15:51:00,91.667,91.667,91.635,91.635,277799999.0
2006-05-03 15:52:00,91.66,91.66,91.624,91.624,246699998.0
2006-05-03 15:53:00,91.62,91.646,91.619,91.626,230000000.0
2006-05-03 15:54:00,91.625,91.641,91.602,91.62,277500002.0
2006-05-03 15:55:00,91.656,91.704,91.656,91.704,170400002.0
2006-05-03 15:56:00,91.682,91.7,91.654,91.687,185000002.0
2006-05-03 15:57:00,91.706,91.761,91.696,91.743,271200002.0
2006-05-03 15:58:00,91.734,91.752,91.722,91.735,341300004.0
2006-05-03 15:59:00,91.697,91.72,91.667,91.693,166000000.0
2006-05-03 16:00:00,91.643,91.677,91.635,91.651,234499997.0
2006-05-03 16:01:00,91.605,91.63,91.588,91.588,314099996.0
2006-05-03 16:02:00,91.609,91.644,91.601,91.623,185300001.0
2006-05-03 16:03:00,91.642,91.666,91.632,91.66,255500000.0
2006-05-03 16:04:00,91.655,91.655,91.62,91.62,399099997.0
2006-05-03 16:05:00,91.613,91.648,91.61,91.648,213199995.0
2006-05-03 16:06:00,91.658,91.666,91.643,91.652,207500001.0
2006-05-03 16:07:00,91.659,91.665,91.634,91.634,238900006.0
2006-05-03 16:08:00,91.64,91.66,91.635,91.637,199100000.0
2006-05-03 16:09:00,91.653,91.658,91.627,91.627,147600004.0
2006-05-03 16:10:00,91.64,91.662,91.624,91.65,271699996.0
2006-05-03 16:11:00,91.653,91.696,91.653,91.67,141999997.0
2006-05-03 16:12:00,91.717,91.72,91.691,91.691,92500001.0
2006-05-03 16:13:00,91.643,91.691,91.614,91.673,121999999.0
2006-05-03 16:14:00,91.667,91.667,91.63,91.649,227799999.0
2006-05-03 16:15:00,91.644,91.664,91.637,91.656,218399999.0
2006-05-03 16:16:00,91.653,91.662,91.625,91.625,273799993.0
2006-05-03 16:17:00,91.639,91.656,91.611,91.611,209799998.0
2006-05-03 16:18:00,91.647,91.67,91.643,91.67,210399999.0
2006-05-03 16:19:00,91.677,91.68,91.658,91.658,211200002.0
2006-05-03 16:20:00,91.653,91.671,91.648,91.67,243100002.0
2006-05-03 16:21:00,91.657,91.686,91.649,91.686,179399998.0
2006-05-03 16:22:00,91.687,91.7,91.675,91.689,165600005.0
2006-05-03 16:23:00,91.662,91.69,91.655,91.677,319299999.0
2006-05-03 16:24:00,91.686,91.703,91.676,91.688,412100000.0
2006-05-03 16:25:00,91.705,91.705,91.671,91.694,160600000.0
2006-05-03 16:26:00,91.684,91.711,91.676,91.697,227500004.0
2006-05-03 16:27:00,91.699,91.699,91.665,91.698,241999998.0
2006-05-03 16:28:00,91.69,91.69,91.667,91.673,179099999.0
2006-05-03 16:29:00,91.689,91.71,91.67,91.67,301500001.0
2006-05-03 16:30:00,91.677,91.702,91.677,91.702,98100000.0
2006-05-03 16:31:00,91.69,91.71,91.671,91.696,302600002.0
2006-05-03 16:32:00,91.676,91.708,91.675,91.689,276700003.0
2006-05-03 16:33:00,91.7,91.713,91.685,91.685,181100001.0
2006-05-03 16:34:00,91.66,91.684,91.66,91.684,160000001.0
2006-05-03 16:35:00,91.689,91.711,91.687,91.702,190500001.0
2006-05-03 16:36:00,91.712,91.714,91.686,91.69,258500002.0
2006-05-03 16:37:00,91.71,91.736,91.696,91.709,309199997.0
2006-05-03 16:38:00,91.706,91.725,91.695,91.706,267899997.0
2006-05-03 16:39:00,91.68,91.699,91.672,91.689,101899999.0
2006-05-03 16:40:00,91.7,91.714,91.689,91.689,172600000.0
2006-05-03 16:41:00,91.701,91.709,91.681,91.684,258199996.0
2006-05-03 16:42:00,91.708,91.743,91.693,91.722,235900002.0
2006-05-03 16:43:00,91.7,91.734,91.7,91.725,231700001.0
2006-05-03 16:44:00,91.719,91.739,91.709,91.725,345799993.0
2006-05-03 16:45:00,91.73,91.755,91.72,91.734,367699998.0
2006-05-03 16:46:00,91.748,91.762,91.733,91.749,322100002.0
2006-05-03 16:47:00,91.745,91.746,91.722,91.722,191500002.0
2006-05-03 16:48:00,91.723,91.748,91.718,91.732,259199999.0
2006-05-03 16:49:00,91.724,91.741,91.703,91.72,325700003.0
2006-05-03 16:50:00,91.736,91.736,91.705,91.723,222099999.0
2006-05-03 16:51:00,91.706,91.745,91.705,91.745,176900000.0
2006-05-03 16:52:00,91.739,91.745,91.704,91.718,229400000.0
2006-05-03 16:53:00,91.738,91.743,91.71,91.719,214599997.0
2006-05-03 16:54:00,91.728,91.756,91.718,91.755,257600004.0
2006-05-03 16:55:00,91.753,91.771,91.735,91.735,261499999.0
2006-05-03 16:56:00,91.761,91.769,91.736,91.736,200199997.0
2006-05-03 16:57:00,91.74,91.776,91.74,91.77,215899997.0
2006-05-03 16:58:00,91.745,91.784,91.744,91.761,288699999.0
2006-05-03 16:59:00,91.748,91.773,91.733,91.752,190100000.0
2006-05-03 17:00:00,91.775,91.786,91.752,91.752,174200002.0
2006-05-03 17:01:00,91.743,91.77,91.729,91.749,288600002.0
2006-05-03 17:02:00,91.744,91.769,91.737,91.764,289200001.0
2006-05-03 17:03:00,91.743,91.78,91.74,91.78,132100001.0
2006-05-03 17:04:00,91.762,91.8,91.762,91.79,367700003.0
2006-05-03 17:05:00,91.794,91.794,91.75,91.765,228400002.0
2006-05-03 17:06:00,91.797,91.811,91.774,91.786,217999998.0
2006-05-03 17:07:00,91.778,91.792,91.766,91.777,145700001.0
2006-05-03 17:08:00,91.769,91.794,91.765,91.794,142599997.0
2006-05-03 17:09:00,91.797,91.799,91.773,91.776,207299999.0
2006-05-03 17:10:00,91.762,91.77,91.746,91.755,220099999.0
2006-05-03 17:11:00,91.771,91.772,91.748,91.75,182800001.0
2006-05-03 17:12:00,91.765,91.783,91.765,91.783,52300000.0
2006-05-03 17:13:00,91.792,91.792,91.747,91.759,202399996.0
2006-05-03 17:14:00,91.76,91.775,91.741,91.765,314499999.0
2006-05-03 17:15:00,91.747,91.769,91.744,91.76,145400001.0
2006-05-03 17:16:00,91.764,91.789,91.752,91.779,334799998.0
2006-05-03 17:17:00,91.768,91.79,91.758,91.79,244099998.0
2006-05-03 17:18:00,91.795,91.812,91.786,91.797,135400000.0
2006-05-03 17:19:00,91.808,91.814,91.762,91.762,255300001.0
2006-05-03 17:20:00,91.752,91.775,91.752,91.754,239799995.0
2006-05-03 17:21:00,91.778,91.785,91.757,91.757,166400000.0
2006-05-03 17:22:00,91.778,91.795,91.752,91.769,237199999.0
2006-05-03 17:23:00,91.778,91.819,91.778,91.819,89300001.0
2006-05-03 17:24:00,91.791,91.825,91.786,91.81,248399998.0
2006-05-03 17:25:00,91.824,91.827,91.795,91.809,189000002.0
2006-05-03 17:26:00,91.806,91.822,91.764,91.774,126599998.0
2006-05-03 17:27:00,91.761,91.79,91.758,91.776,243299997.0
2006-05-03 17:28:00,91.776,91.796,91.769,91.79,186599999.0
2006-05-03 17:29:00,91.78,91.806,91.766,91.788,178999998.0
2006-05-03 17:30:00,91.76,91.784,91.757,91.768,206200004.0
2006-05-03 17:31:00,91.748,91.769,91.731,91.742,153400002.0
2006-05-03 17:32:00,91.748,91.785,91.744,91.785,274499999.0
2006-05-03 17:33:00,91.767,91.783,91.751,91.779,377399995.0
2006-05-03 17:34:00,91.775,91.806,91.773,91.8,216200000.0
2006-05-03 17:35:00,91.802,91.802,91.764,91.764,150699998.0
2006-05-03 17:36:00,91.784,91.789,91.763,91.775,311500003.0
2006-05-03 17:37:00,91.772,91.801,91.768,91.791,242900002.0
2006-05-03 17:38:00,91.809,91.829,91.803,91.809,191700001.0
2006-05-03 17:39:00,91.838,91.838,91.807,91.808,176599997.0
2006-05-03 17:40:00,91.817,91.836,91.795,91.822,189999998.0
2006-05-03 17:41:00,91.836,91.842,91.807,91.82,245400001.0
2006-05-03 17:42:00,91.821,91.821,91.797,91.8,149099999.0
2006-05-03 17:43:00,91.812,91.833,91.794,91.806,179699999.0
2006-05-03 17:44:00,91.809,91.826,91.8,91.808,242600001.0
2006-05-03 17:45:00,91.824,91.855,91.813,91.855,251499995.0
2006-05-03 17:46:00,91.857,91.878,91.837,91.85,268299998.0
2006-05-03 17:47:00,91.852,91.856,91.832,91.841,397099999.0
2006-05-03 17:48:00,91.854,91.854,91.828,91.828,97600001.0
2006-05-03 17:49:00,91.824,91.846,91.809,91.809,207100000.0
2006-05-03 17:50:00,91.843,91.857,91.824,91.844,199800003.0
2006-05-03 17:51:00,91.856,91.858,91.834,91.838,182800000.0
2006-05-03 17:52:00,91.855,91.877,91.842,91.863,149499999.0
2006-05-03 17:53:00,91.863,91.877,91.84,91.866,179599995.0
2006-05-03 17:54:00,91.876,91.876,91.833,91.845,236700000.0
2006-05-03 17:55:00,91.86,91.863,91.839,91.846,202500000.0
2006-05-03 17:56:00,91.857,91.877,91.853,91.874,169000001.0
2006-05-03 17:57:00,91.855,91.871,91.811,91.826,265199997.0
2006-05-03 17:58:00,91.83,91.833,91.804,91.815,145099997.0
2006-05-03 17:59:00,91.818,91.841,91.808,91.824,221100000.0
2006-05-03 18:00:00,91.816,91.835,91.808,91.812,165900001.0
2006-05-03 18:01:00,91.825,91.856,91.808,91.829,2075399991.0
2006-05-03 18:02:00,91.86,91.87,91.85,91.85,2124600004.0
2006-05-03 18:03:00,91.86,91.88,91.86,91.88,2124600004.0
2006-05-03 18:04:00,91.89,91.89,91.88,91.89,2124600004.0
2006-05-03 18:05:00,91.88,91.9,91.88,91.88,2124600004.0
2006-05-03 18:06:00,91.89,91.91,91.88,91.9,2124600004.0
2006-05-03 18:07:00,91.89,91.9,91.88,91.89,2124600004.0
2006-05-03 18:08:00,91.88,91.89,91.87,91.88,2124600004.0
2006-05-03 18:09:00,91.87,91.93,91.87,91.92,2124600004.0
2006-05-03 18:10:00,91.895,91.93,91.877,91.905,2124600004.0
2006-05-03 18:11:00,91.887,91.935,91.887,91.906,1003599999.0
2006-05-03 18:12:00,91.897,91.918,91.882,91.903,1142200004.0
2006-05-03 18:13:00,91.91,91.94,91.91,91.92,864399998.0
2006-05-03 18:14:00,91.93,91.94,91.92,91.94,864399998.0
2006-05-03 18:15:00,91.93,91.97,91.93,91.94,864399998.0
2006-05-03 18:16:00,91.95,91.96,91.94,91.94,864399998.0
2006-05-03 18:17:00,91.91,91.916,91.866,91.866,864399998.0
2006-05-03 18:18:00,91.872,91.931,91.872,91.919,1149300000.0
2006-05-03 18:19:00,91.93,91.95,91.9,91.9,1855000004.0
2006-05-03 18:20:00,91.878,91.908,91.874,91.895,1855000004.0
2006-05-03 18:21:00,91.882,91.903,91.867,91.899,1601500001.0
2006-05-03 18:22:00,91.888,91.912,91.879,91.907,1355399978.0
2006-05-03 18:23:00,91.92,91.92,91.9,91.91,2056299994.0
2006-05-03 18:24:00,91.89,91.92,91.87,91.9,2056299994.0
2006-05-03 18:25:00,91.897,91.925,91.884,91.898,2056299994.0
2006-05-03 18:26:00,91.917,91.928,91.895,91.903,2052799999.0
2006-05-03 18:27:00,91.924,91.942,91.907,91.923,1193399996.0
2006-05-03 18:28:00,91.932,91.949,91.914,91.943,1868199993.0
2006-05-03 18:29:00,91.951,91.96,91.93,91.939,1008299995.0
2006-05-03 18:30:00,91.933,91.947,91.916,91.939,784799996.0
2006-05-03 18:31:00,91.911,91.94,91.91,91.931,1528899997.0
2006-05-03 18:32:00,91.907,91.922,91.888,91.913,1915099998.0
2006-05-03 18:33:00,91.94,91.94,91.91,91.91,1898099992.0
2006-05-03 18:34:00,91.885,91.918,91.884,91.899,1898099992.0
2006-05-03 18:35:00,91.915,91.915,91.875,91.875,1612499993.0
2006-05-03 18:36:00,91.896,91.912,91.88,91.894,792199999.0
2006-05-03 18:37:00,91.915,91.919,91.884,91.905,1105599993.0
2006-05-03 18:38:00,91.885,91.904,91.862,91.897,809800000.0
2006-05-03 18:39:00,91.891,91.897,91.86,91.86,834600001.0
2006-05-03 18:40:00,91.856,91.894,91.856,91.872,1870800003.0
2006-05-03 18:41:00,91.859,91.879,91.851,91.874,683999999.0
2006-05-03 18:42:00,91.869,91.901,91.867,91.879,1560300000.0
2006-05-03 18:43:00,91.905,91.916,91.883,91.89,406600000.0
2006-05-03 18:44:00,91.907,91.929,91.896,91.899,1019799996.0
2006-05-03 18:45:00,91.922,91.946,91.903,91.923,682400002.0
2006-05-03 18:46:00,91.954,91.962,91.929,91.936,765899996.0
2006-05-03 18:47:00,91.948,91.961,91.936,91.941,137999999.0
2006-05-03 18:48:00,91.934,91.963,91.924,91.952,419699999.0
2006-05-03 18:49:00,91.935,91.948,91.915,91.943,674999997.0
2006-05-03 18:50:00,91.918,91.945,91.918,91.936,866399998.0
2006-05-03 18:51:00,91.933,91.945,91.916,91.92,1056699994.0
2006-05-03 18:52:00,91.935,91.945,91.921,91.935,1195199995.0
2006-05-03 18:53:00,91.928,91.94,91.909,91.94,1482699997.0
2006-05-03 18:54:00,91.943,91.963,91.929,91.933,1224300003.0
2006-05-03 18:55:00,91.94,91.955,91.92,91.937,1746699994.0
2006-05-03 18:56:00,91.925,91.948,91.921,91.946,210599999.0
2006-05-03 18:57:00,91.927,91.953,91.923,91.942,536800002.0
2006-05-03 18:58:00,91.941,91.948,91.913,91.926,994699993.0
2006-05-03 18:59:00,91.925,91.937,91.901,91.917,1437699989.0
2006-05-03 19:00:00,91.945,91.951,91.926,91.928,219900003.0
2006-05-03 19:01:00,91.951,91.951,91.923,91.923,575499999.0
2006-05-03 19:02:00,91.946,91.953,91.931,91.931,181899998.0
2006-05-03 19:03:00,91.926,91.95,91.919,91.925,528299998.0
2006-05-03 19:04:00,91.946,91.959,91.928,91.928,486999994.0
2006-05-03 19:05:00,91.935,91.953,91.916,91.916,574899995.0
2006-05-03 19:06:00,91.914,91.95,91.903,91.923,1076899995.0
2006-05-03 19:07:00,91.924,91.931,91.894,91.897,1423999995.0
2006-05-03 19:08:00,91.9,91.931,91.895,91.912,1711099987.0
2006-05-03 19:09:00,91.917,91.935,91.897,91.911,878699992.0
2006-05-03 19:10:00,91.93,91.942,91.911,91.933,276599998.0
2006-05-03 19:11:00,91.941,91.941,91.903,91.903,595499997.0
2006-05-03 19:12:00,91.898,91.917,91.898,91.917,246399999.0
2006-05-03 19:13:00,91.913,91.921,91.89,91.89,342899997.0
2006-05-03 19:14:00,91.902,91.928,91.901,91.928,413999994.0
2006-05-03 19:15:00,91.917,91.929,91.9,91.928,1029000001.0
2006-05-03 19:16:00,91.91,91.931,91.907,91.93,390299995.0
2006-05-03 19:17:00,91.935,91.946,91.907,91.918,789599993.0
2006-05-03 19:18:00,91.91,91.937,91.903,91.921,606599999.0
2006-05-03 19:19:00,91.915,91.93,91.889,91.906,1145099994.0
2006-05-03 19:20:00,91.93,91.943,91.903,91.943,656200001.0
2006-05-03 19:21:00,91.934,91.962,91.925,91.951,744599992.0
2006-05-03 19:22:00,91.949,91.962,91.934,91.96,205800002.0
2006-05-03 19:23:00,91.956,91.973,91.941,91.96,1726999999.0
2006-05-03 19:24:00,91.952,91.982,91.952,91.982,982499991.0
2006-05-03 19:25:00,91.973,91.99,91.964,91.984,998099996.0
2006-05-03 19:26:00,91.981,91.992,91.946,91.946,1990600003.0
2006-05-03 19:27:00,91.97,91.984,91.955,91.96,1386599999.0
2006-05-03 19:28:00,91.981,92.0,91.966,91.982,930900001.0
2006-05-03 19:29:00,91.986,92.052,91.986,92.029,390400001.0
2006-05-03 19:30:00,92.035,92.061,92.017,92.045,1298099998.0
2006-05-03 19:31:00,92.037,92.052,92.013,92.029,574099992.0
2006-05-03 19:32:00,92.037,92.057,92.009,92.025,1026699994.0
2006-05-03 19:33:00,92.018,92.055,92.016,92.033,709699997.0
2006-05-03 19:34:00,92.035,92.047,92.006,92.03,1079299989.0
2006-05-03 19:35:00,92.043,92.071,92.036,92.05,996000002.0
2006-05-03 19:36:00,92.045,92.053,92.021,92.031,736099992.0
2006-05-03 19:37:00,92.04,92.055,92.017,92.028,247800000.0
2006-05-03 19:38:00,92.027,92.045,92.009,92.018,765299997.0
2006-05-03 19:39:00,92.016,92.035,92.006,92.025,868300002.0
2006-05-03 19:40:00,92.022,92.041,92.006,92.006,720199995.0
2006-05-03 19:41:00,92.033,92.043,92.006,92.007,1048099992.0
2006-05-03 19:42:00,92.008,92.037,92.008,92.013,1011300002.0
2006-05-03 19:43:00,92.011,92.028,91.991,92.02,499399995.0
2006-05-03 19:44:00,92.001,92.028,91.993,92.021,667499998.0
2006-05-03 19:45:00,91.997,92.03,91.997,92.03,280899998.0
2006-05-03 19:46:00,92.014,92.054,92.013,92.038,684600009.0
2006-05-03 19:47:00,92.033,92.066,92.022,92.066,317500001.0
2006-05-03 19:48:00,92.063,92.067,92.035,92.051,1106299998.0
2006-05-03 19:49:00,92.042,92.064,92.036,92.062,664199998.0
2006-05-03 19:50:00,92.037,92.059,92.025,92.042,387999998.0
2006-05-03 19:51:00,92.04,92.059,92.022,92.028,413000002.0
2006-05-03 19:52:00,92.029,92.062,92.029,92.061,453900002.0
2006-05-03 19:53:00,92.062,92.063,92.036,92.04,807800006.0
2006-05-03 19:54:00,92.041,92.058,92.032,92.045,751399999.0
2006-05-03 19:55:00,92.023,92.042,92.013,92.041,260600003.0
2006-05-03 19:56:00,92.047,92.047,92.015,92.015,487300002.0
2006-05-03 19:57:00,92.026,92.038,91.995,92.023,557899999.0
2006-05-03 19:58:00,92.034,92.045,92.01,92.026,907000006.0
2006-05-03 19:59:00,92.032,92.046,92.008,92.033,910200000.0
2006-05-03 20:00:00,92.013,92.03,92.007,92.025,452899993.0
2006-05-03 20:01:00,92.035,92.048,92.021,92.023,516400006.0
2006-05-03 20:02:00,92.026,92.066,92.026,92.065,663899997.0
2006-05-03 20:03:00,92.067,92.092,92.052,92.088,344799997.0
2006-05-03 20:04:00,92.087,92.087,92.035,92.053,509800005.0
2006-05-03 20:05:00,92.053,92.071,92.026,92.034,403999999.0
2006-05-03 20:06:00,92.013,92.045,91.998,92.019,640500002.0
2006-05-03 20:07:00,92.031,92.031,92.003,92.009,427799997.0
2006-05-03 20:08:00,92.012,92.026,91.987,92.004,672099998.0
2006-05-03 20:09:00,91.984,92.011,91.979,91.996,553999996.0
2006-05-03 20:10:00,92.003,92.01,91.985,91.985,638199996.0
2006-05-03 20:11:00,91.998,92.025,91.98,91.987,1308299999.0
2006-05-03 20:12:00,91.969,92.005,91.969,91.99,1453799995.0
2006-05-03 20:13:00,91.991,91.999,91.969,91.972,1031399992.0
2006-05-03 20:14:00,91.964,91.991,91.952,91.991,548100000.0
2006-05-03 20:15:00,91.973,92.014,91.973,92.005,1025699999.0
2006-05-03 20:16:00,92.007,92.007,91.967,91.968,1321400002.0
2006-05-03 20:17:00,91.996,92.013,91.982,91.993,290799999.0
2006-05-03 20:18:00,92.011,92.026,91.996,92.009,286500007.0
2006-05-03 20:19:00,92.009,92.039,91.996,92.024,1691299992.0
2006-05-03 20:20:00,92.036,92.036,91.998,91.999,1350299997.0
2006-05-03 20:21:00,92.016,92.024,91.999,92.002,506200003.0
2006-05-03 20:22:00,92.015,92.045,92.0,92.012,701999996.0
2006-05-03 20:23:00,92.022,92.044,92.012,92.034,957899999.0
2006-05-03 20:24:00,92.018,92.037,92.012,92.032,543600000.0
2006-05-03 20:25:00,92.027,92.05,92.01,92.031,728500002.0
2006-05-03 20:26:00,92.021,92.045,92.016,92.035,586700000.0
2006-05-03 20:27:00,92.02,92.035,91.995,92.025,914999997.0
2006-05-03 20:28:00,92.05,92.05,92.05,92.05,1850599987.0
2006-05-03 20:29:00,92.04,92.04,92.02,92.02,1850599987.0
2006-05-03 20:30:00,92.01,92.02,92.01,92.01,1850599987.0
2006-05-03 20:31:00,91.992,92.007,91.968,92.001,1850599987.0
2006-05-03 20:32:00,92.01,92.02,92.01,92.01,711500001.0
2006-05-03 20:33:00,92.003,92.011,91.976,91.998,711500001.0
2006-05-03 20:34:00,92.012,92.023,91.993,91.996,455199991.0
2006-05-03 20:35:00,92.009,92.017,91.991,91.991,647799992.0
2006-05-03 20:36:00,91.985,92.007,91.961,91.981,539799994.0
2006-05-03 20:37:00,91.976,91.982,91.938,91.941,483000000.0
2006-05-03 20:38:00,91.958,91.979,91.945,91.955,1249999993.0
2006-05-03 20:39:00,91.95,91.972,91.942,91.955,1035199997.0
2006-05-03 20:40:00,91.958,91.976,91.945,91.961,1433200002.0
2006-05-03 20:41:00,91.95,91.97,91.945,91.954,1016500000.0
2006-05-03 20:42:00,91.95,91.964,91.926,91.943,950900004.0
2006-05-03 20:43:00,91.942,91.952,91.909,91.909,539799992.0
2006-05-03 20:44:00,91.919,91.923,91.888,91.922,1258699990.0
2006-05-03 20:45:00,91.922,91.93,91.899,91.9,789499999.0
2006-05-03 20:46:00,91.908,91.931,91.892,91.91,715499991.0
2006-05-03 20:47:00,91.895,91.928,91.895,91.915,1355099987.0
2006-05-03 20:48:00,91.916,91.926,91.899,91.902,877699990.0
2006-05-03 20:49:00,91.923,91.939,91.909,91.91,921199997.0
2006-05-03 20:50:00,91.907,91.927,91.894,91.912,1133299997.0
2006-05-03 20:51:00,91.917,91.934,91.902,91.902,753400001.0
2006-05-03 20:52:00,91.9,91.922,91.893,91.909,679500005.0
2006-05-03 20:53:00,91.903,91.916,91.89,91.901,1719899993.0
2006-05-03 20:54:00,91.9,91.925,91.9,91.92,326599997.0
2006-05-03 20:55:00,91.918,91.937,91.902,91.925,1302900000.0
2006-05-03 20:56:00,91.922,91.953,91.909,91.937,967000003.0
2006-05-03 20:57:00,91.947,91.961,91.928,91.935,1360800003.0
2006-05-03 20:58:00,91.97,91.97,91.95,91.96,1891799985.0
2006-05-03 20:59:00,91.931,91.942,91.886,91.905,1891799985.0
2006-05-03 21:00:00,91.906,91.957,91.903,91.954,2102300002.0
2006-05-03 21:01:00,91.95,91.98,91.95,91.96,806399993.0
2006-05-03 21:02:00,91.94,91.972,91.94,91.965,806399993.0
2006-05-03 21:03:00,91.956,91.956,91.928,91.929,641200003.0
2006-05-03 21:04:00,91.947,91.954,91.931,91.954,418700003.0
2006-05-03 21:05:00,91.931,91.965,91.931,91.962,322099995.0
2006-05-03 21:06:00,91.941,91.968,91.941,91.968,646000005.0
2006-05-03 21:07:00,91.964,91.971,91.943,91.958,487300006.0
2006-05-03 21:08:00,91.957,91.981,91.953,91.967,668700004.0
2006-05-03 21:09:00,91.948,91.967,91.943,91.956,307599999.0
2006-05-03 21:10:00,91.952,91.967,91.94,91.962,342500000.0
2006-05-03 21:11:00,91.952,91.973,91.95,91.973,315399999.0
2006-05-03 21:12:00,91.95,91.98,91.95,91.98,386699999.0
2006-05-03 21:13:00,91.972,91.979,91.948,91.948,891099997.0
2006-05-03 21:14:00,91.973,91.984,91.955,91.965,1047300000.0
2006-05-03 21:15:00,91.962,91.979,91.952,91.975,1230400000.0
2006-05-03 21:16:00,91.975,91.98,91.949,91.957,686499998.0
2006-05-03 21:17:00,91.958,91.979,91.94,91.956,1209699993.0
2006-05-03 21:18:00,91.973,91.974,91.948,91.953,745999996.0
2006-05-03 21:19:00,91.95,91.988,91.95,91.978,1269799992.0
2006-05-03 21:20:00,91.98,91.988,91.955,91.96,1515700011.0
2006-05-03 21:21:00,91.975,91.975,91.934,91.946,2015500001.0
2006-05-03 21:22:00,91.963,91.968,91.934,91.943,1565599998.0
2006-05-03 21:23:00,91.955,91.976,91.939,91.964,990499995.0
2006-05-03 21:24:00,91.958,91.972,91.942,91.968,739800000.0
2006-05-03 21:25:00,91.965,91.97,91.94,91.947,1274899997.0
2006-05-03 21:26:00,91.936,91.96,91.932,91.946,483399997.0
2006-05-03 21:27:00,91.953,91.996,91.942,91.976,354300003.0
2006-05-03 21:28:00,91.983,91.996,91.962,91.981,195299998.0
2006-05-03 21:29:00,91.98,91.98,91.943,91.947,534799996.0
2006-05-03 21:30:00,91.963,91.968,91.948,91.951,338799996.0
2006-05-03 21:31:00,91.97,92.0,91.955,91.984,259100001.0
2006-05-03 21:32:00,92.014,92.015,91.983,92.002,1434899990.0
2006-05-03 21:33:00,92.02,92.024,92.003,92.005,248999997.0
2006-05-03 21:34:00,92.021,92.04,92.004,92.022,490699999.0
2006-05-03 21:35:00,92.015,92.027,92.001,92.023,346400000.0
2006-05-03 21:36:00,92.001,92.026,92.001,92.019,158800002.0
2006-05-03 21:37:00,92.01,92.024,91.991,92.004,420299995.0
2006-05-03 21:38:00,92.002,92.002,91.975,91.975,560599997.0
2006-05-03 21:39:00,91.982,92.006,91.968,91.997,260899998.0
2006-05-03 21:40:00,92.005,92.023,91.977,92.0,445699999.0
2006-05-03 21:41:00,92.003,92.025,91.996,92.02,432800001.0
2006-05-03 21:42:00,92.022,92.04,92.004,92.022,711800005.0
2006-05-03 21:43:00,92.012,92.027,91.976,91.99,599099997.0
2006-05-03 21:44:00,91.964,91.988,91.942,91.971,1581599988.0
2006-05-03 21:45:00,91.959,91.979,91.944,91.944,1034699997.0
2006-05-03 21:46:00,91.957,91.973,91.935,91.935,435899996.0
2006-05-03 21:47:00,91.943,91.976,91.943,91.955,850300005.0
2006-05-03 21:48:00,91.965,91.984,91.954,91.954,397600000.0
2006-05-03 21:49:00,91.964,91.989,91.95,91.972,669099999.0
2006-05-03 21:50:00,91.961,91.982,91.952,91.973,179299997.0
2006-05-03 21:51:00,91.97,91.971,91.942,91.951,374099999.0
2006-05-03 21:52:00,91.96,91.974,91.944,91.949,524799998.0
2006-05-03 21:53:00,91.955,91.968,91.943,91.955,191300000.0
2006-05-03 21:54:00,91.963,91.963,91.943,91.943,181800000.0
2006-05-03 21:55:00,91.938,91.958,91.937,91.958,217799995.0
2006-05-03 21:56:00,91.955,91.962,91.939,91.95,628299995.0
2006-05-03 21:57:00,91.935,91.947,91.926,91.943,81000001.0
2006-05-03 21:58:00,91.94,91.95,91.937,91.947,154999998.0
2006-05-03 21:59:00,91.949,91.959,91.924,91.929,621700001.0
2006-05-03 22:00:00,91.93,91.956,91.919,91.951,616799996.0
2006-05-03 22:01:00,91.955,91.966,91.938,91.952,847599995.0
2006-05-03 22:02:00,91.94,91.964,91.932,91.946,1336300005.0
2006-05-03 22:03:00,91.926,91.955,91.926,91.947,195399998.0
2006-05-03 22:04:00,91.958,91.961,91.934,91.943,661799999.0
2006-05-03 22:05:00,91.952,91.954,91.924,91.935,400999995.0
2006-05-03 22:06:00,91.935,91.952,91.922,91.94,184200002.0
2006-05-03 22:07:00,91.924,91.945,91.924,91.945,166400004.0
2006-05-03 22:08:00,91.934,91.947,91.917,91.937,170900002.0
2006-05-03 22:09:00,91.928,91.944,91.918,91.938,409200003.0
2006-05-03 22:10:00,91.923,91.942,91.908,91.933,243600001.0
2006-05-03 22:11:00,91.928,91.955,91.92,91.945,402099997.0
2006-05-03 22:12:00,91.945,91.95,91.915,91.93,414399998.0
2006-05-03 22:13:00,91.927,91.945,91.911,91.945,448099996.0
2006-05-03 22:14:00,91.945,91.945,91.926,91.945,276699997.0
2006-05-03 22:15:00,91.945,91.95,91.924,91.924,523100000.0
2006-05-03 22:16:00,91.925,91.947,91.921,91.94,333199999.0
2006-05-03 22:17:00,91.915,91.938,91.915,91.92,167900002.0
2006-05-03 22:18:00,91.925,91.93,91.904,91.904,239899998.0
2006-05-03 22:19:00,91.925,91.925,91.899,91.899,265499997.0
2006-05-03 22:20:00,91.925,91.938,91.911,91.925,227000002.0
2006-05-03 22:21:00,91.915,91.94,91.915,91.935,137500003.0
2006-05-03 22:22:00,91.936,91.936,91.905,91.905,505699996.0
2006-05-03 22:23:00,91.923,91.933,91.906,91.916,246700005.0
2006-05-03 22:24:00,91.933,91.933,91.914,91.914,95600001.0
2006-05-03 22:25:00,91.926,91.946,91.914,91.934,279199997.0
2006-05-03 22:26:00,91.937,91.937,91.917,91.918,66599998.0
2006-05-03 22:27:00,91.929,91.94,91.915,91.935,682299996.0
2006-05-03 22:28:00,91.935,91.945,91.917,91.922,423599997.0
2006-05-03 22:29:00,91.919,91.934,91.889,91.914,444499998.0
2006-05-03 22:30:00,91.93,91.942,91.909,91.929,524299999.0
2006-05-03 22:31:00,91.916,91.933,91.912,91.933,188499998.0
2006-05-03 22:32:00,91.913,91.952,91.913,91.942,251599995.0
2006-05-03 22:33:00,91.929,91.949,91.926,91.942,447099998.0
2006-05-03 22:34:00,91.942,91.95,91.923,91.924,634000001.0
2006-05-03 22:35:00,91.933,91.948,91.926,91.929,305799998.0
2006-05-03 22:36:00,91.948,91.949,91.923,91.923,477399995.0
2006-05-03 22:37:00,91.935,91.935,91.914,91.919,258399995.0
2006-05-03 22:38:00,91.922,91.942,91.922,91.94,289700000.0
2006-05-03 22:39:00,91.946,91.949,91.912,91.917,228099998.0
2006-05-03 22:40:00,91.926,91.934,91.913,91.914,402999998.0
2006-05-03 22:41:00,91.935,91.94,91.915,91.915,271500001.0
2006-05-03 22:42:00,91.936,91.941,91.915,91.917,237999999.0
2006-05-03 22:43:00,91.923,91.942,91.913,91.933,533199998.0
2006-05-03 22:44:00,91.914,91.932,91.903,91.92,358000001.0
2006-05-03 22:45:00,91.905,91.923,91.886,91.913,538099999.0
2006-05-03 22:46:00,91.915,91.919,91.885,91.896,442000005.0
2006-05-03 22:47:00,91.898,91.916,91.889,91.907,226499995.0
2006-05-03 22:48:00,91.904,91.91,91.868,91.87,552599988.0
2006-05-03 22:49:00,91.897,91.91,91.877,91.882,455999991.0
2006-05-03 22:50:00,91.881,91.896,91.861,91.88,271399995.0
2006-05-03 22:51:00,91.877,91.881,91.849,91.873,573699997.0
2006-05-03 22:52:00,91.863,91.876,91.858,91.873,154899995.0
2006-05-03 22:53:00,91.86,91.876,91.807,91.85,488000002.0
2006-05-03 22:54:00,91.83,91.861,91.83,91.861,331700000.0
2006-05-03 22:55:00,91.849,91.873,91.84,91.854,433799999.0
2006-05-03 22:56:00,91.829,91.857,91.829,91.848,163799997.0
2006-05-03 22:57:00,91.856,91.86,91.817,91.826,325099998.0
2006-05-03 22:58:00,91.84,91.863,91.84,91.861,113399999.0
2006-05-03 22:59:00,91.836,91.859,91.781,91.827,253299999.0
2006-05-03 23:00:00,91.844,91.86,91.833,91.839,136300001.0
2006-05-03 23:01:00,91.852,91.873,91.825,91.853,289000000.0
2006-05-03 23:02:00,91.857,91.887,91.843,91.865,193600000.0
2006-05-03 23:03:00,91.86,91.902,91.852,91.881,254799998.0
2006-05-03 23:04:00,91.868,91.895,91.835,91.894,100800001.0
2006-05-03 23:05:00,91.874,91.89,91.854,91.856,137099998.0
2006-05-03 23:06:00,91.852,91.876,91.837,91.849,301600001.0
2006-05-03 23:07:00,91.857,91.901,91.835,91.884,270699999.0
2006-05-03 23:08:00,91.861,91.891,91.85,91.864,395799996.0
2006-05-03 23:09:00,91.89,91.909,91.851,91.863,288699996.0
2006-05-03 23:10:00,91.856,91.878,91.833,91.833,191399998.0
2006-05-03 23:11:00,91.834,91.889,91.82,91.866,223899999.0
2006-05-03 23:12:00,91.877,91.891,91.851,91.857,256499997.0
2006-05-03 23:13:00,91.86,91.87,91.828,91.848,177300001.0
2006-05-03 23:14:00,91.872,91.875,91.844,91.847,217500003.0
2006-05-03 23:15:00,91.849,91.879,91.849,91.865,344399999.0
2006-05-03 23:16:00,91.865,91.899,91.862,91.884,147600000.0
2006-05-03 23:17:00,91.861,91.896,91.86,91.881,298700002.0
2006-05-03 23:18:00,91.855,91.882,91.831,91.835,194700001.0
2006-05-03 23:19:00,91.875,91.875,91.793,91.864,390299998.0
2006-05-03 23:20:00,91.855,91.88,91.84,91.864,130200000.0
2006-05-03 23:21:00,91.842,91.891,91.842,91.891,111700000.0
2006-05-03 23:22:00,91.861,91.892,91.858,91.865,178900003.0
2006-05-03 23:23:00,91.883,91.902,91.865,91.882,179200000.0
2006-05-03 23:24:00,91.903,91.903,91.847,91.857,438899999.0
2006-05-03 23:25:00,91.865,91.89,91.863,91.885,87300000.0
2006-05-03 23:26:00,91.868,91.904,91.853,91.893,267000000.0
2006-05-03 23:27:00,91.888,91.901,91.861,91.901,150000000.0
2006-05-03 23:28:00,91.87,91.89,91.87,91.89,162599998.0
2006-05-03 23:29:00,91.893,91.906,91.879,91.904,324699997.0
2006-05-03 23:30:00,91.898,91.91,91.889,91.905,176199998.0
2006-05-03 23:31:00,91.905,91.905,91.885,91.892,205200001.0
2006-05-03 23:32:00,91.881,91.9,91.879,91.895,166699996.0
2006-05-03 23:33:00,91.87,91.922,91.87,91.922,148699998.0
2006-05-03 23:34:00,91.925,91.925,91.888,91.902,273099998.0
2006-05-03 23:35:00,91.917,91.92,91.873,91.894,271399997.0
2006-05-03 23:36:00,91.907,91.907,91.886,91.886,91500000.0
2006-05-03 23:37:00,91.907,91.907,91.885,91.885,62099999.0
2006-05-03 23:38:00,91.892,91.892,91.858,91.867,194899999.0
2006-05-03 23:39:00,91.897,91.901,91.875,91.875,172699999.0
2006-05-03 23:40:00,91.869,91.895,91.863,91.885,289399995.0
2006-05-03 23:41:00,91.888,91.898,91.874,91.891,161299998.0
2006-05-03 23:42:00,91.885,91.89,91.862,91.862,266800001.0
2006-05-03 23:43:00,91.865,91.883,91.863,91.868,165300000.0
2006-05-03 23:44:00,91.831,91.86,91.821,91.86,341700001.0
2006-05-03 23:45:00,91.858,91.867,91.845,91.865,169800000.0
2006-05-03 23:46:00,91.855,91.868,91.844,91.857,177699999.0
2006-05-03 23:47:00,91.847,91.847,91.828,91.831,90499997.0
2006-05-03 23:48:00,91.835,91.847,91.82,91.834,277400000.0
2006-05-03 23:49:00,91.841,91.858,91.823,91.858,131699998.0
2006-05-03 23:50:00,91.839,91.871,91.839,91.87,233399998.0
2006-05-03 23:51:00,91.848,91.872,91.847,91.87,159500000.0
2006-05-03 23:52:00,91.868,91.868,91.847,91.849,195499996.0
2006-05-03 23:53:00,91.858,91.864,91.841,91.855,223400002.0
2006-05-03 23:54:00,91.857,91.859,91.837,91.843,275199995.0
2006-05-03 23:55:00,91.845,91.855,91.829,91.839,129099996.0
2006-05-03 23:56:00,91.855,91.859,91.832,91.834,88700000.0
2006-05-03 23:57:00,91.838,91.856,91.836,91.837,279299999.0
2006-05-03 23:58:00,91.839,91.861,91.839,91.845,200700003.0
2006-05-03 23:59:00,91.843,91.862,91.843,91.862,155700001.0
2006-05-04 00:00:00,91.868,91.886,91.852,91.852,242199998.0
2006-05-04 00:01:00,91.855,91.869,91.831,91.84,217000003.0
2006-05-04 00:02:00,91.865,91.87,91.852,91.858,39299999.0
2006-05-04 00:03:00,91.87,91.87,91.851,91.859,158899997.0
2006-05-04 00:04:00,91.846,91.87,91.846,91.87,242499999.0
2006-05-04 00:05:00,91.87,91.87,91.841,91.858,367199999.0
2006-05-04 00:06:00,91.848,91.865,91.839,91.863,142199998.0
2006-05-04 00:07:00,91.855,91.86,91.837,91.84,326600003.0
2006-05-04 00:08:00,91.84,91.855,91.84,91.855,114599997.0
2006-05-04 00:09:00,91.855,91.86,91.816,91.816,205900003.0
2006-05-04 00:10:00,91.856,91.859,91.84,91.84,64699999.0
2006-05-04 00:11:00,91.854,91.871,91.849,91.863,113099998.0
2006-05-04 00:12:00,91.853,91.875,91.845,91.86,228499998.0
2006-05-04 00:13:00,91.853,91.878,91.848,91.859,104800002.0
2006-05-04 00:14:00,91.842,91.865,91.833,91.842,246900001.0
2006-05-04 00:15:00,91.836,91.854,91.834,91.836,187700000.0
2006-05-04 00:16:00,91.854,91.858,91.838,91.844,183899997.0
2006-05-04 00:17:00,91.855,91.855,91.826,91.826,194500002.0
2006-05-04 00:18:00,91.843,91.853,91.817,91.829,322400000.0
2006-05-04 00:19:00,91.839,91.875,91.837,91.875,231899996.0
2006-05-04 00:20:00,91.872,91.875,91.841,91.841,202500001.0
2006-05-04 00:21:00,91.835,91.863,91.832,91.863,118199999.0
2006-05-04 00:22:00,91.855,91.865,91.84,91.857,171099998.0
2006-05-04 00:23:00,91.842,91.86,91.842,91.855,147200002.0
2006-05-04 00:24:00,91.86,91.86,91.824,91.83,250500000.0
2006-05-04 00:25:00,91.851,91.875,91.84,91.875,189599996.0
2006-05-04 00:26:00,91.883,91.886,91.86,91.86,163700004.0
2006-05-04 00:27:00,91.865,91.888,91.863,91.877,211099998.0
2006-05-04 00:28:00,91.859,91.875,91.854,91.854,230300001.0
2006-05-04 00:29:00,91.858,91.875,91.844,91.875,179499998.0
2006-05-04 00:30:00,91.867,91.871,91.846,91.859,189900003.0
2006-05-04 00:31:00,91.871,91.88,91.853,91.868,128399998.0
2006-05-04 00:32:00,91.84,91.863,91.84,91.84,221799999.0
2006-05-04 00:33:00,91.841,91.857,91.822,91.857,143800000.0
2006-05-04 00:34:00,91.831,91.85,91.806,91.831,110400000.0
2006-05-04 00:35:00,91.82,91.857,91.82,91.857,158600002.0
2006-05-04 00:36:00,91.858,91.858,91.824,91.85,237599998.0
2006-05-04 00:37:00,91.842,91.847,91.819,91.83,216100001.0
2006-05-04 00:38:00,91.821,91.846,91.821,91.845,179200000.0
2006-05-04 00:39:00,91.831,91.85,91.823,91.845,283800000.0
2006-05-04 00:40:00,91.837,91.85,91.823,91.845,267199999.0
2006-05-04 00:41:00,91.833,91.855,91.833,91.85,253300000.0
2006-05-04 00:42:00,91.831,91.852,91.829,91.851,411199999.0
2006-05-04 00:43:00,91.844,91.856,91.829,91.841,52400000.0
2006-05-04 00:44:00,91.838,91.857,91.829,91.849,201899998.0
2006-05-04 00:45:00,91.855,91.863,91.835,91.842,241300002.0
2006-05-04 00:46:00,91.855,91.858,91.834,91.85,231600000.0
2006-05-04 00:47:00,91.845,91.873,91.839,91.873,308299994.0
2006-05-04 00:48:00,91.855,91.867,91.837,91.857,217799999.0
2006-05-04 00:49:00,91.863,91.875,91.848,91.875,115199997.0
2006-05-04 00:50:00,91.868,91.88,91.861,91.88,102800000.0
2006-05-04 00:51:00,91.873,91.875,91.848,91.864,263900001.0
2006-05-04 00:52:00,91.861,91.875,91.849,91.875,245700000.0
2006-05-04 00:53:00,91.885,91.898,91.875,91.886,232499999.0
2006-05-04 00:54:00,91.904,91.906,91.873,91.873,200700000.0
2006-05-04 00:55:00,91.87,91.895,91.87,91.895,163500000.0
2006-05-04 00:56:00,91.86,91.887,91.86,91.887,261799998.0
2006-05-04 00:57:00,91.89,91.905,91.876,91.893,274799998.0
2006-05-04 00:58:00,91.912,91.912,91.879,91.879,114300000.0
2006-05-04 00:59:00,91.896,91.915,91.891,91.91,277500002.0
2006-05-04 01:00:00,91.883,91.922,91.883,91.914,281699997.0
2006-05-04 01:01:00,91.894,91.911,91.888,91.888,80899999.0
2006-05-04 01:02:00,91.908,91.909,91.872,91.89,270699999.0
2006-05-04 01:03:00,91.892,91.906,91.875,91.893,167600001.0
2006-05-04 01:04:00,91.905,91.913,91.883,91.897,168200002.0
2006-05-04 01:05:00,91.895,91.924,91.895,91.899,156700001.0
2006-05-04 01:06:00,91.912,91.945,91.898,91.923,273199996.0
2006-05-04 01:07:00,91.936,91.954,91.918,91.935,179199997.0
2006-05-04 01:08:00,91.942,91.948,91.926,91.936,176299999.0
2006-05-04 01:09:00,91.945,91.95,91.926,91.937,131900001.0
2006-05-04 01:10:00,91.942,91.953,91.927,91.94,161999995.0
2006-05-04 01:11:00,91.926,91.955,91.92,91.955,270100000.0
2006-05-04 01:12:00,91.951,91.952,91.914,91.918,299499998.0
2006-05-04 01:13:00,91.923,91.935,91.902,91.914,262100000.0
2006-05-04 01:14:00,91.917,91.923,91.891,91.891,150000000.0
2006-05-04 01:15:00,91.913,91.927,91.904,91.916,123899998.0
2006-05-04 01:16:00,91.92,91.925,91.899,91.899,159500000.0
2006-05-04 01:17:00,91.897,91.932,91.897,91.932,165099998.0
2006-05-04 01:18:00,91.939,91.949,91.922,91.938,121400001.0
2006-05-04 01:19:00,91.934,91.941,91.919,91.924,129000000.0
2006-05-04 01:20:00,91.928,91.958,91.928,91.949,342000002.0
2006-05-04 01:21:00,91.953,91.953,91.919,91.921,229300001.0
2006-05-04 01:22:00,91.928,91.956,91.928,91.952,171799997.0
2006-05-04 01:23:00,91.943,91.944,91.919,91.925,157300001.0
2006-05-04 01:24:00,91.919,91.936,91.909,91.917,221099996.0
2006-05-04 01:25:00,91.926,91.944,91.922,91.928,237700000.0
2006-05-04 01:26:00,91.945,91.945,91.918,91.926,129099999.0
2006-05-04 01:27:00,91.929,91.956,91.929,91.952,204999999.0
2006-05-04 01:28:00,91.927,91.946,91.921,91.928,261000004.0
2006-05-04 01:29:00,91.914,91.949,91.914,91.946,228300004.0
2006-05-04 01:30:00,91.955,91.955,91.93,91.93,147700001.0
2006-05-04 01:31:00,91.93,91.95,91.929,91.95,118500000.0
2006-05-04 01:32:00,91.933,91.958,91.931,91.958,185199998.0
2006-05-04 01:33:00,91.94,91.955,91.94,91.955,77599999.0
2006-05-04 01:34:00,91.94,91.96,91.933,91.955,264100002.0
2006-05-04 01:35:00,91.94,91.96,91.94,91.949,257500001.0
2006-05-04 01:36:00,91.963,91.964,91.941,91.941,203699997.0
2006-05-04 01:37:00,91.97,91.97,91.946,91.958,153199997.0
2006-05-04 01:38:00,91.97,91.97,91.934,91.946,252099996.0
2006-05-04 01:39:00,91.946,91.972,91.946,91.972,127600000.0
2006-05-04 01:40:00,91.974,91.989,91.964,91.964,195400002.0
2006-05-04 01:41:00,91.973,91.985,91.958,91.972,214099998.0
2006-05-04 01:42:00,91.965,91.98,91.949,91.967,218100001.0
2006-05-04 01:43:00,91.953,91.973,91.948,91.973,174799998.0
2006-05-04 01:44:00,91.978,91.982,91.962,91.963,133100000.0
2006-05-04 01:45:00,91.964,91.977,91.943,91.96,101900001.0
2006-05-04 01:46:00,91.967,91.973,91.946,91.954,259600000.0
2006-05-04 01:47:00,91.967,91.974,91.954,91.957,190900000.0
2006-05-04 01:48:00,91.971,91.971,91.918,91.947,269399998.0
2006-05-04 01:49:00,91.931,91.961,91.92,91.93,273099999.0
2006-05-04 01:50:00,91.921,91.94,91.902,91.92,314799999.0
2006-05-04 01:51:00,91.939,91.953,91.922,91.945,291999997.0
2006-05-04 01:52:00,91.929,91.952,91.929,91.952,249799998.0
2006-05-04 01:53:00,91.952,91.953,91.919,91.924,380699994.0
2006-05-04 01:54:00,91.939,91.959,91.932,91.946,271100001.0
2006-05-04 01:55:00,91.925,91.947,91.919,91.942,220200000.0
2006-05-04 01:56:00,91.923,91.95,91.923,91.929,372899997.0
2006-05-04 01:57:00,91.926,91.945,91.921,91.94,366599998.0
2006-05-04 01:58:00,91.945,91.948,91.925,91.933,308999997.0
2006-05-04 01:59:00,91.939,91.947,91.918,91.934,328699999.0
2006-05-04 02:00:00,91.94,91.94,91.92,91.92,109899999.0
2006-05-04 02:01:00,91.927,91.939,91.903,91.925,240899997.0
2006-05-04 02:02:00,91.916,91.928,91.906,91.907,117800002.0
2006-05-04 02:03:00,91.896,91.925,91.89,91.91,221799998.0
2006-05-04 02:04:00,91.893,91.92,91.893,91.917,157599997.0
2006-05-04 02:05:00,91.897,91.928,91.897,91.928,140499998.0
2006-05-04 02:06:00,91.919,91.941,91.919,91.941,99799999.0
2006-05-04 02:07:00,91.925,91.951,91.925,91.951,232900003.0
2006-05-04 02:08:00,91.934,91.951,91.931,91.94,241200001.0
2006-05-04 02:09:00,91.923,91.945,91.922,91.927,208699998.0
2006-05-04 02:10:00,91.922,91.943,91.921,91.943,201299998.0
2006-05-04 02:11:00,91.942,91.945,91.913,91.92,225499998.0
2006-05-04 02:12:00,91.932,91.954,91.932,91.954,120499999.0
2006-05-04 02:13:00,91.938,91.958,91.931,91.947,170200000.0
2006-05-04 02:14:00,91.947,91.947,91.922,91.922,193599999.0
2006-05-04 02:15:00,91.924,91.948,91.922,91.943,220000000.0
2006-05-04 02:16:00,91.939,91.947,91.917,91.917,232700002.0
2006-05-04 02:17:00,91.938,91.938,91.91,91.91,129500002.0
2006-05-04 02:18:00,91.917,91.935,91.907,91.927,226799999.0
2006-05-04 02:19:00,91.906,91.937,91.906,91.937,221300001.0
2006-05-04 02:20:00,91.919,91.934,91.917,91.932,176900005.0
2006-05-04 02:21:00,91.913,91.932,91.899,91.899,228699998.0
2006-05-04 02:22:00,91.916,91.927,91.894,91.915,265100000.0
2006-05-04 02:23:00,91.921,91.938,91.91,91.938,191200001.0
2006-05-04 02:24:00,91.936,91.939,91.907,91.907,263600004.0
2006-05-04 02:25:00,91.923,91.937,91.911,91.933,182700000.0
2006-05-04 02:26:00,91.933,91.943,91.911,91.93,252599999.0
2006-05-04 02:27:00,91.94,91.942,91.906,91.923,296300001.0
2006-05-04 02:28:00,91.947,91.954,91.923,91.926,224200002.0
2006-05-04 02:29:00,91.935,91.951,91.922,91.93,278400002.0
2006-05-04 02:30:00,91.913,91.938,91.913,91.928,127600002.0
2006-05-04 02:31:00,91.922,91.939,91.914,91.934,196399998.0
2006-05-04 02:32:00,91.92,91.938,91.911,91.927,62199999.0
2006-05-04 02:33:00,91.916,91.93,91.916,91.93,57600000.0
2006-05-04 02:34:00,91.89,91.933,91.89,91.925,294200002.0
2006-05-04 02:35:00,91.92,91.926,91.901,91.91,210699999.0
2006-05-04 02:36:00,91.91,91.937,91.91,91.937,245300000.0
2006-05-04 02:37:00,91.929,91.942,91.91,91.92,192900002.0
2006-05-04 02:38:00,91.93,91.93,91.911,91.918,131799999.0
2006-05-04 02:39:00,91.91,91.93,91.91,91.93,77100002.0
2006-05-04 02:40:00,91.911,91.937,91.907,91.937,196899999.0
2006-05-04 02:41:00,91.925,91.937,91.912,91.932,262899996.0
2006-05-04 02:42:00,91.912,91.93,91.905,91.928,336100004.0
2006-05-04 02:43:00,91.901,91.93,91.901,91.92,122900001.0
2006-05-04 02:44:00,91.924,91.927,91.905,91.912,178999998.0
2006-05-04 02:45:00,91.896,91.927,91.896,91.927,193899994.0
2006-05-04 02:46:00,91.92,91.935,91.906,91.922,207099997.0
2006-05-04 02:47:00,91.902,91.932,91.902,91.932,166199997.0
2006-05-04 02:48:00,91.926,91.943,91.914,91.935,241700003.0
2006-05-04 02:49:00,91.908,91.928,91.906,91.92,57200000.0
2006-05-04 02:50:00,91.917,91.93,91.913,91.927,155800000.0
2006-05-04 02:51:00,91.928,91.931,91.903,91.903,91799999.0
2006-05-04 02:52:00,91.903,91.931,91.903,91.926,227900000.0
2006-05-04 02:53:00,91.9,91.93,91.9,91.93,264000001.0
2006-05-04 02:54:00,91.905,91.927,91.898,91.927,178099997.0
2006-05-04 02:55:00,91.93,91.935,91.907,91.907,257500000.0
2006-05-04 02:56:00,91.928,91.935,91.912,91.915,334799999.0
2006-05-04 02:57:00,91.918,91.942,91.917,91.938,144899998.0
2006-05-04 02:58:00,91.929,91.947,91.928,91.947,114900000.0
2006-05-04 02:59:00,91.946,91.962,91.929,91.933,300700001.0
2006-05-04 03:00:00,91.928,91.95,91.912,91.95,452199998.0
2006-05-04 03:01:00,91.947,91.95,91.921,91.932,340300001.0
2006-05-04 03:02:00,91.945,91.945,91.916,91.916,130599999.0
2006-05-04 03:03:00,91.925,91.938,91.909,91.926,160199999.0
2006-05-04 03:04:00,91.934,91.949,91.917,91.939,184899999.0
2006-05-04 03:05:00,91.937,91.949,91.922,91.937,269899998.0
2006-05-04 03:06:00,91.943,91.956,91.93,91.934,207100001.0
2006-05-04 03:07:00,91.936,91.949,91.923,91.937,84700001.0
2006-05-04 03:08:00,91.932,91.966,91.922,91.954,186599997.0
2006-05-04 03:09:00,91.956,91.969,91.944,91.947,264500002.0
2006-05-04 03:10:00,91.951,91.96,91.934,91.941,266600002.0
2006-05-04 03:11:00,91.95,91.963,91.935,91.958,117400002.0
2006-05-04 03:12:00,91.949,91.959,91.933,91.94,119199999.0
2006-05-04 03:13:00,91.945,91.969,91.943,91.955,453900000.0
2006-05-04 03:14:00,91.942,91.97,91.942,91.968,178600005.0
2006-05-04 03:15:00,91.962,91.962,91.94,91.94,89299999.0
2006-05-04 03:16:00,91.938,91.963,91.938,91.948,178099997.0
2006-05-04 03:17:00,91.966,91.966,91.955,91.955,62200000.0
2006-05-04 03:18:00,91.955,91.955,91.932,91.932,116600001.0
2006-05-04 03:19:00,91.955,91.96,91.934,91.94,217599999.0
2006-05-04 03:20:00,91.938,91.962,91.929,91.949,280799997.0
2006-05-04 03:21:00,91.937,91.954,91.934,91.947,255599997.0
2006-05-04 03:22:00,91.946,91.955,91.929,91.933,321699999.0
2006-05-04 03:23:00,91.937,91.954,91.927,91.947,219299998.0
2006-05-04 03:24:00,91.942,91.946,91.923,91.928,172999999.0
2006-05-04 03:25:00,91.948,91.948,91.917,91.935,410799997.0
2006-05-04 03:26:00,91.932,91.946,91.929,91.945,138600000.0
2006-05-04 03:27:00,91.919,91.937,91.902,91.917,111900000.0
2006-05-04 03:28:00,91.907,91.926,91.897,91.908,101900001.0
2006-05-04 03:29:00,91.897,91.923,91.897,91.917,132599998.0
2006-05-04 03:30:00,91.92,91.925,91.898,91.898,188400003.0
2006-05-04 03:31:00,91.901,91.915,91.876,91.888,122699996.0
2006-05-04 03:32:00,91.878,91.892,91.86,91.883,392699999.0
2006-05-04 03:33:00,91.883,91.888,91.87,91.87,405600003.0
2006-05-04 03:34:00,91.872,91.893,91.865,91.893,230300000.0
2006-05-04 03:35:00,91.892,91.902,91.87,91.87,280099995.0
2006-05-04 03:36:00,91.862,91.883,91.862,91.883,168900004.0
2006-05-04 03:37:00,91.872,91.89,91.859,91.88,163500000.0
2006-05-04 03:38:00,91.857,91.89,91.857,91.885,146499998.0
2006-05-04 03:39:00,91.882,91.9,91.864,91.871,140000001.0
2006-05-04 03:40:00,91.889,91.916,91.875,91.89,193700001.0
2006-05-04 03:41:00,91.893,91.911,91.892,91.911,93800000.0
2006-05-04 03:42:00,91.902,91.927,91.901,91.927,191099995.0
2006-05-04 03:43:00,91.914,91.927,91.901,91.917,182999995.0
2006-05-04 03:44:00,91.898,91.931,91.869,91.931,284800006.0
2006-05-04 03:45:00,91.917,91.934,91.912,91.917,93199998.0
2006-05-04 03:46:00,91.9,91.93,91.899,91.925,153300000.0
2006-05-04 03:47:00,91.911,91.925,91.896,91.899,235899998.0
2006-05-04 03:48:00,91.898,91.925,91.896,91.925,231999996.0
2006-05-04 03:49:00,91.91,91.925,91.895,91.918,300099999.0
2006-05-04 03:50:00,91.905,91.931,91.905,91.915,247900002.0
2006-05-04 03:51:00,91.918,91.929,91.89,91.91,209199998.0
2006-05-04 03:52:00,91.915,91.92,91.893,91.907,234399995.0
2006-05-04 03:53:00,91.899,91.925,91.898,91.923,320599996.0
2006-05-04 03:54:00,91.924,91.928,91.903,91.903,223200004.0
2006-05-04 03:55:00,91.913,91.913,91.878,91.882,249500000.0
2006-05-04 03:56:00,91.908,91.91,91.892,91.898,159099999.0
2006-05-04 03:57:00,91.907,91.91,91.885,91.885,119199999.0
2006-05-04 03:58:00,91.88,91.91,91.871,91.891,180500000.0
2006-05-04 03:59:00,91.88,91.905,91.874,91.889,104700000.0
2006-05-04 04:00:00,91.868,91.899,91.868,91.876,165499997.0
2006-05-04 04:01:00,91.887,91.9,91.88,91.9,213500000.0
2006-05-04 04:02:00,91.874,91.892,91.874,91.892,80299999.0
2006-05-04 04:03:00,91.891,91.891,91.875,91.875,52399999.0
2006-05-04 04:04:00,91.852,91.873,91.851,91.863,178299997.0
2006-05-04 04:05:00,91.854,91.875,91.852,91.852,197100000.0
2006-05-04 04:06:00,91.83,91.875,91.83,91.875,247099998.0
2006-05-04 04:07:00,91.864,91.886,91.859,91.876,257499998.0
2006-05-04 04:08:00,91.868,91.887,91.861,91.874,183299995.0
2006-05-04 04:09:00,91.892,91.898,91.868,91.868,317099998.0
2006-05-04 04:10:00,91.886,91.892,91.869,91.876,225300001.0
2006-05-04 04:11:00,91.875,91.89,91.853,91.863,374900000.0
2006-05-04 04:12:00,91.864,91.89,91.864,91.887,191199999.0
2006-05-04 04:13:00,91.869,91.885,91.869,91.882,211999995.0
2006-05-04 04:14:00,91.873,91.875,91.85,91.857,274499998.0
2006-05-04 04:15:00,91.875,91.88,91.86,91.869,239199998.0
2006-05-04 04:16:00,91.86,91.88,91.857,91.875,235800002.0
2006-05-04 04:17:00,91.875,91.88,91.86,91.868,77800001.0
2006-05-04 04:18:00,91.873,91.88,91.852,91.86,170100000.0
2006-05-04 04:19:00,91.875,91.875,91.86,91.86,49200000.0
2006-05-04 04:20:00,91.838,91.875,91.838,91.875,297700001.0
2006-05-04 04:21:00,91.863,91.881,91.858,91.878,144899997.0
2006-05-04 04:22:00,91.874,91.887,91.874,91.887,11200000.0
2006-05-04 04:23:00,91.887,91.909,91.887,91.909,74700001.0
2006-05-04 04:24:00,91.884,91.901,91.878,91.893,95299998.0
2006-05-04 04:25:00,91.885,91.897,91.864,91.892,192499998.0
2006-05-04 04:26:00,91.897,91.91,91.884,91.903,179299999.0
2006-05-04 04:27:00,91.873,91.901,91.873,91.896,124500002.0
2006-05-04 04:28:00,91.897,91.903,91.884,91.896,219799998.0
2006-05-04 04:29:00,91.9,91.912,91.863,91.895,183799998.0
2006-05-04 04:30:00,91.904,91.906,91.88,91.906,215600003.0
2006-05-04 04:31:00,91.89,91.912,91.89,91.892,233400001.0
2006-05-04 04:32:00,91.892,91.917,91.892,91.897,265099999.0
2006-05-04 04:33:00,91.9,91.923,91.9,91.922,112899999.0
2006-05-04 04:34:00,91.907,91.929,91.906,91.929,109399999.0
2006-05-04 04:35:00,91.908,91.928,91.908,91.928,177299998.0
2006-05-04 04:36:00,91.925,91.925,91.91,91.91,76799998.0
2006-05-04 04:37:00,91.908,91.926,91.903,91.923,264199996.0
2006-05-04 04:38:00,91.925,91.93,91.907,91.911,147800002.0
2006-05-04 04:39:00,91.934,91.934,91.892,91.895,284399998.0
2006-05-04 04:40:00,91.925,91.925,91.91,91.91,30399999.0
2006-05-04 04:41:00,91.904,91.925,91.898,91.913,308000002.0
2006-05-04 04:42:00,91.907,91.923,91.899,91.92,137800000.0
2006-05-04 04:43:00,91.9,91.915,91.9,91.9,170899997.0
2006-05-04 04:44:00,91.925,91.929,91.911,91.911,151899997.0
2006-05-04 04:45:00,91.909,91.928,91.905,91.913,187400005.0
2006-05-04 04:46:00,91.903,91.93,91.9,91.925,261399998.0
2006-05-04 04:47:00,91.904,91.922,91.89,91.91,118600000.0
2006-05-04 04:48:00,91.915,91.915,91.9,91.9,44400000.0
2006-05-04 04:49:00,91.92,91.92,91.892,91.899,175399996.0
2006-05-04 04:50:00,91.915,91.92,91.894,91.9,281500001.0
2006-05-04 04:51:00,91.893,91.922,91.893,91.918,133699998.0
2006-05-04 04:52:00,91.903,91.926,91.899,91.901,123200004.0
2006-05-04 04:53:00,91.928,91.935,91.91,91.913,232499999.0
2006-05-04 04:54:00,91.917,91.93,91.904,91.922,126999999.0
2006-05-04 04:55:00,91.925,91.93,91.912,91.918,48600001.0
2006-05-04 04:56:00,91.909,91.931,91.901,91.925,201899997.0
2006-05-04 04:57:00,91.914,91.926,91.904,91.908,232399998.0
2006-05-04 04:58:00,91.918,91.93,91.912,91.925,24800000.0
2006-05-04 04:59:00,91.935,91.944,91.914,91.918,194499996.0
2006-05-04 05:00:00,91.922,91.957,91.921,91.957,125499999.0
2006-05-04 05:01:00,91.938,91.961,91.921,91.946,278800002.0
2006-05-04 05:02:00,91.956,91.961,91.922,91.94,192499996.0
2006-05-04 05:03:00,91.962,91.965,91.952,91.952,104999998.0
2006-05-04 05:04:00,91.948,91.97,91.938,91.952,275599999.0
2006-05-04 05:05:00,91.961,91.971,91.942,91.957,256399997.0
2006-05-04 05:06:00,91.953,91.953,91.927,91.932,274999996.0
2006-05-04 05:07:00,91.925,91.942,91.921,91.936,55800000.0
2006-05-04 05:08:00,91.929,91.958,91.929,91.955,238699999.0
2006-05-04 05:09:00,91.961,91.968,91.919,91.946,223800000.0
2006-05-04 05:10:00,91.973,91.974,91.941,91.973,281099998.0
2006-05-04 05:11:00,91.972,91.972,91.932,91.932,63100000.0
2006-05-04 05:12:00,91.933,91.964,91.933,91.942,131900002.0
2006-05-04 05:13:00,91.958,91.976,91.957,91.959,188599998.0
2006-05-04 05:14:00,91.952,91.977,91.952,91.977,198300001.0
2006-05-04 05:15:00,91.968,91.985,91.959,91.972,92800000.0
2006-05-04 05:16:00,91.98,91.985,91.972,91.98,141600000.0
2006-05-04 05:17:00,91.976,91.977,91.948,91.972,348800005.0
2006-05-04 05:18:00,91.968,91.975,91.945,91.95,189000001.0
2006-05-04 05:19:00,91.958,91.98,91.952,91.952,218300002.0
2006-05-04 05:20:00,91.955,91.966,91.951,91.962,19900000.0
2006-05-04 05:21:00,91.947,91.962,91.929,91.944,172300001.0
2006-05-04 05:22:00,91.943,91.944,91.912,91.913,84899999.0
2006-05-04 05:23:00,91.915,91.947,91.915,91.947,120900001.0
2006-05-04 05:24:00,91.923,91.953,91.923,91.953,162300000.0
2006-05-04 05:25:00,91.958,91.958,91.927,91.94,225700000.0
2006-05-04 05:26:00,91.938,91.957,91.938,91.957,55100000.0
2006-05-04 05:27:00,91.958,91.958,91.937,91.938,77000000.0
2006-05-04 05:28:00,91.937,91.951,91.918,91.944,115899999.0
2006-05-04 05:29:00,91.914,91.93,91.914,91.928,33500000.0
2006-05-04 05:30:00,91.905,91.909,91.878,91.888,332099995.0
2006-05-04 05:31:00,91.897,91.897,91.873,91.873,265999998.0
2006-05-04 05:32:00,91.893,91.903,91.881,91.881,292600001.0
2006-05-04 05:33:00,91.881,91.907,91.881,91.907,128799997.0
2006-05-04 05:34:00,91.912,91.915,91.885,91.889,234500001.0
2006-05-04 05:35:00,91.878,91.908,91.877,91.881,333700000.0
2006-05-04 05:36:00,91.884,91.905,91.884,91.893,353400000.0
2006-05-04 05:37:00,91.886,91.898,91.876,91.888,110200000.0
2006-05-04 05:38:00,91.875,91.893,91.875,91.891,212799995.0
2006-05-04 05:39:00,91.885,91.891,91.864,91.876,192899996.0
2006-05-04 05:40:00,91.871,91.907,91.871,91.882,380499997.0
2006-05-04 05:41:00,91.893,91.893,91.877,91.893,48800000.0
2006-05-04 05:42:00,91.884,91.895,91.865,91.895,179299997.0
2006-05-04 05:43:00,91.897,91.897,91.869,91.884,122399999.0
2006-05-04 05:44:00,91.867,91.89,91.86,91.882,182000003.0
2006-05-04 05:45:00,91.895,91.896,91.863,91.874,255099998.0
2006-05-04 05:46:00,91.887,91.905,91.872,91.876,256200000.0
2006-05-04 05:47:00,91.871,91.871,91.795,91.87,296699998.0
2006-05-04 05:48:00,91.866,91.877,91.849,91.862,205399996.0
2006-05-04 05:49:00,91.861,91.875,91.845,91.864,160600001.0
2006-05-04 05:50:00,91.855,91.855,91.828,91.828,38200000.0
2006-05-04 05:51:00,91.856,91.874,91.844,91.866,301700002.0
2006-05-04 05:52:00,91.859,91.866,91.84,91.845,270700001.0
2006-05-04 05:53:00,91.86,91.86,91.842,91.85,154299997.0
2006-05-04 05:54:00,91.845,91.87,91.845,91.87,121499997.0
2006-05-04 05:55:00,91.861,91.877,91.84,91.856,229100001.0
2006-05-04 05:56:00,91.871,91.895,91.871,91.893,170000001.0
2006-05-04 05:57:00,91.892,91.907,91.885,91.9,219999999.0
2006-05-04 05:58:00,91.89,91.909,91.876,91.894,157300003.0
2006-05-04 05:59:00,91.9,91.91,91.889,91.894,115099998.0
2006-05-04 06:00:00,91.889,91.916,91.883,91.9,167700003.0
2006-05-04 06:01:00,91.901,91.917,91.882,91.915,174299997.0
2006-05-04 06:02:00,91.903,91.903,91.883,91.887,61200000.0
2006-05-04 06:03:00,91.892,91.91,91.886,91.893,181600001.0
2006-05-04 06:04:00,91.923,91.923,91.889,91.909,219399999.0
2006-05-04 06:05:00,91.909,91.919,91.893,91.895,308799995.0
2006-05-04 06:06:00,91.912,91.912,91.877,91.89,186099997.0
2006-05-04 06:07:00,91.877,91.901,91.877,91.901,203400000.0
2006-05-04 06:08:00,91.919,91.933,91.913,91.92,178799999.0
2006-05-04 06:09:00,91.919,91.93,91.894,91.918,175399999.0
2006-05-04 06:10:00,91.909,91.932,91.889,91.905,255300001.0
2006-05-04 06:11:00,91.908,91.923,91.891,91.909,236199996.0
2006-05-04 06:12:00,91.897,91.921,91.897,91.921,43100001.0
2006-05-04 06:13:00,91.921,91.943,91.916,91.928,255099999.0
2006-05-04 06:14:00,91.928,91.936,91.914,91.914,149599998.0
2006-05-04 06:15:00,91.924,91.941,91.908,91.918,231700004.0
2006-05-04 06:16:00,91.918,91.949,91.918,91.937,297900001.0
2006-05-04 06:17:00,91.906,91.934,91.906,91.932,166400000.0
2006-05-04 06:18:00,91.927,91.927,91.896,91.905,170199997.0
2006-05-04 06:19:00,91.911,91.927,91.892,91.916,273399998.0
2006-05-04 06:20:00,91.915,91.926,91.915,91.924,67200001.0
2006-05-04 06:21:00,91.898,91.915,91.892,91.91,39300000.0
2006-05-04 06:22:00,91.922,91.928,91.91,91.91,79099998.0
2006-05-04 06:23:00,91.926,91.944,91.926,91.944,73600000.0
2006-05-04 06:24:00,91.932,91.951,91.92,91.921,183499996.0
2006-05-04 06:25:00,91.942,91.977,91.926,91.955,92599999.0
2006-05-04 06:26:00,91.972,92.024,91.965,92.007,102500000.0
2006-05-04 06:27:00,92.031,92.031,92.006,92.029,209399999.0
2006-05-04 06:28:00,92.017,92.017,91.967,91.967,220700002.0
2006-05-04 06:29:00,91.973,92.001,91.95,91.986,244100001.0
2006-05-04 06:30:00,91.97,92.002,91.964,91.964,247300000.0
2006-05-04 06:31:00,91.98,92.001,91.969,91.992,221499995.0
2006-05-04 06:32:00,91.982,91.989,91.955,91.978,144600000.0
2006-05-04 06:33:00,91.959,91.959,91.927,91.945,199700001.0
2006-05-04 06:34:00,91.961,91.981,91.954,91.965,191600002.0
2006-05-04 06:35:00,91.971,91.992,91.948,91.971,298000001.0
2006-05-04 06:36:00,91.951,91.967,91.948,91.962,166299997.0
2006-05-04 06:37:00,91.965,91.965,91.927,91.927,116199996.0
2006-05-04 06:38:00,91.946,91.957,91.913,91.913,306100001.0
2006-05-04 06:39:00,91.941,91.966,91.94,91.94,197600001.0
2006-05-04 06:40:00,91.944,91.966,91.939,91.954,241800002.0
2006-05-04 06:41:00,91.935,91.956,91.934,91.95,83599998.0
2006-05-04 06:42:00,91.954,91.957,91.906,91.906,259899997.0
2006-05-04 06:43:00,91.912,91.934,91.906,91.919,189600000.0
2006-05-04 06:44:00,91.914,91.921,91.897,91.903,99499999.0
2006-05-04 06:45:00,91.929,91.936,91.909,91.923,235600001.0
2006-05-04 06:46:00,91.925,91.941,91.917,91.934,307499998.0
2006-05-04 06:47:00,91.94,91.955,91.929,91.933,181500000.0
2006-05-04 06:48:00,91.96,91.963,91.941,91.941,147300002.0
2006-05-04 06:49:00,91.944,91.972,91.941,91.941,251900002.0
2006-05-04 06:50:00,91.954,91.984,91.954,91.967,177500000.0
2006-05-04 06:51:00,91.976,92.019,91.976,92.019,233000001.0
2006-05-04 06:52:00,92.0,92.027,91.987,92.015,195499997.0
2006-05-04 06:53:00,92.014,92.027,91.984,91.994,262599997.0
2006-05-04 06:54:00,91.99,91.999,91.976,91.981,42400000.0
2006-05-04 06:55:00,91.99,92.005,91.982,92.003,236400003.0
2006-05-04 06:56:00,91.992,92.011,91.981,92.003,365900000.0
2006-05-04 06:57:00,92.0,92.018,91.995,92.005,107899998.0
2006-05-04 06:58:00,92.017,92.017,91.984,92.003,300199994.0
2006-05-04 06:59:00,91.996,92.01,91.984,91.99,239400000.0
2006-05-04 07:00:00,92.0,92.007,91.977,91.977,279599997.0
2006-05-04 07:01:00,92.0,92.0,91.98,91.989,284600001.0
2006-05-04 07:02:00,91.993,91.996,91.973,91.973,164200001.0
2006-05-04 07:03:00,91.987,91.992,91.969,91.969,127200001.0
2006-05-04 07:04:00,91.99,92.012,91.983,92.003,351800000.0
2006-05-04 07:05:00,91.991,92.014,91.988,92.005,119599999.0
2006-05-04 07:06:00,91.99,92.005,91.99,92.005,43999999.0
2006-05-04 07:07:00,92.007,92.007,91.981,91.981,186400000.0
2006-05-04 07:08:00,92.004,92.006,91.965,91.965,89799999.0
2006-05-04 07:09:00,91.969,91.985,91.956,91.975,307799997.0
2006-05-04 07:10:00,91.973,91.983,91.962,91.966,167499999.0
2006-05-04 07:11:00,91.983,91.983,91.953,91.959,99200000.0
2006-05-04 07:12:00,91.954,91.978,91.94,91.951,282900001.0
2006-05-04 07:13:00,91.961,91.978,91.951,91.972,150499999.0
2006-05-04 07:14:00,91.964,91.976,91.95,91.957,347099995.0
2006-05-04 07:15:00,91.977,91.978,91.957,91.966,182200005.0
2006-05-04 07:16:00,91.953,91.995,91.953,91.995,243200004.0
2006-05-04 07:17:00,91.993,92.003,91.977,91.984,234300001.0
2006-05-04 07:18:00,91.985,92.001,91.985,91.999,37699999.0
2006-05-04 07:19:00,91.999,92.018,91.986,91.986,182599998.0
2006-05-04 07:20:00,91.977,91.998,91.97,91.986,247500000.0
2006-05-04 07:21:00,91.986,91.986,91.967,91.967,37599999.0
2006-05-04 07:22:00,91.973,91.973,91.944,91.949,230600001.0
2006-05-04 07:23:00,91.956,91.968,91.94,91.963,208999999.0
2006-05-04 07:24:00,91.965,91.965,91.946,91.953,195100002.0
2006-05-04 07:25:00,91.959,91.966,91.946,91.948,168899995.0
2006-05-04 07:26:00,91.953,91.968,91.927,91.962,155800002.0
2006-05-04 07:27:00,91.951,91.966,91.932,91.94,256000002.0
2006-05-04 07:28:00,91.94,91.961,91.94,91.956,321500001.0
2006-05-04 07:29:00,91.96,91.972,91.948,91.957,306299999.0
2006-05-04 07:30:00,91.964,91.986,91.961,91.967,210299998.0
2006-05-04 07:31:00,91.994,92.009,91.984,91.986,275000001.0
2006-05-04 07:32:00,92.005,92.005,91.977,91.977,196899999.0
2006-05-04 07:33:00,91.988,92.002,91.963,91.999,233199999.0
2006-05-04 07:34:00,91.988,92.0,91.969,91.982,148800000.0
2006-05-04 07:35:00,91.992,92.01,91.987,92.008,339900000.0
2006-05-04 07:36:00,92.008,92.012,91.986,92.002,169200001.0
2006-05-04 07:37:00,92.0,92.016,91.989,92.008,251800001.0
2006-05-04 07:38:00,91.999,92.016,91.98,92.001,149900000.0
2006-05-04 07:39:00,92.021,92.022,91.996,92.003,281300007.0
2006-05-04 07:40:00,91.998,92.047,91.998,92.023,246200002.0
2006-05-04 07:41:00,92.06,92.068,92.041,92.058,210599997.0
2006-05-04 07:42:00,92.058,92.071,92.038,92.05,358999997.0
2006-05-04 07:43:00,92.053,92.064,92.04,92.052,178199997.0
2006-05-04 07:44:00,92.046,92.058,92.016,92.039,171700002.0
2006-05-04 07:45:00,92.033,92.045,92.014,92.022,204300001.0
2006-05-04 07:46:00,92.018,92.042,91.994,92.028,193600002.0
2006-05-04 07:47:00,92.025,92.035,92.008,92.02,211600001.0
2006-05-04 07:48:00,92.024,92.04,92.021,92.035,105200001.0
2006-05-04 07:49:00,92.033,92.035,92.015,92.018,235400003.0
2006-05-04 07:50:00,92.015,92.033,92.009,92.026,175400002.0
2006-05-04 07:51:00,92.019,92.03,92.01,92.025,142500000.0
2006-05-04 07:52:00,92.0,92.025,91.998,92.018,250899999.0
2006-05-04 07:53:00,92.007,92.03,92.0,92.017,190299999.0
2006-05-04 07:54:00,92.023,92.035,92.006,92.035,136099998.0
2006-05-04 07:55:00,92.02,92.035,92.0,92.017,247900001.0
2006-05-04 07:56:00,92.016,92.023,91.998,92.007,257699999.0
2006-05-04 07:57:00,92.012,92.025,91.994,91.995,172099999.0
2006-05-04 07:58:00,91.995,91.995,91.974,91.978,114500001.0
2006-05-04 07:59:00,91.994,91.997,91.974,91.977,186499997.0
2006-05-04 08:00:00,91.998,91.999,91.983,91.984,87799998.0
2006-05-04 08:01:00,92.009,92.017,91.992,91.993,218100000.0
2006-05-04 08:02:00,92.022,92.03,92.008,92.03,225000002.0
2006-05-04 08:03:00,92.03,92.041,92.011,92.021,405399999.0
2006-05-04 08:04:00,92.037,92.048,92.021,92.03,248600001.0
2006-05-04 08:05:00,92.031,92.047,92.015,92.022,319199996.0
2006-05-04 08:06:00,92.055,92.085,92.047,92.085,198999995.0
2006-05-04 08:07:00,92.063,92.123,92.063,92.097,266099998.0
2006-05-04 08:08:00,92.086,92.105,92.072,92.081,260100001.0
2006-05-04 08:09:00,92.05,92.077,92.05,92.076,343200000.0
2006-05-04 08:10:00,92.045,92.07,92.037,92.037,86399999.0
2006-05-04 08:11:00,92.022,92.057,92.022,92.046,107999999.0
2006-05-04 08:12:00,92.043,92.043,92.005,92.005,273199995.0
2006-05-04 08:13:00,92.013,92.039,92.002,92.03,276299998.0
2006-05-04 08:14:00,92.017,92.034,92.008,92.025,215299999.0
2006-05-04 08:15:00,92.028,92.028,92.005,92.006,100499998.0
2006-05-04 08:16:00,92.029,92.044,92.011,92.031,21600000.0
2006-05-04 08:17:00,92.041,92.044,92.024,92.028,182800002.0
2006-05-04 08:18:00,92.031,92.043,92.015,92.015,127799999.0
2006-05-04 08:19:00,92.016,92.03,91.981,92.002,225199998.0
2006-05-04 08:20:00,92.002,92.002,91.949,91.949,126499998.0
2006-05-04 08:21:00,91.972,91.982,91.939,91.959,327299996.0
2006-05-04 08:22:00,91.971,91.981,91.954,91.957,173600000.0
2006-05-04 08:23:00,91.939,91.958,91.939,91.958,78599999.0
2006-05-04 08:24:00,91.945,91.968,91.933,91.952,301499999.0
2006-05-04 08:25:00,91.933,91.96,91.933,91.96,236500000.0
2006-05-04 08:26:00,91.953,91.987,91.932,91.965,175700002.0
2006-05-04 08:27:00,91.97,91.995,91.962,91.978,239400004.0
2006-05-04 08:28:00,91.975,91.988,91.956,91.974,160000002.0
2006-05-04 08:29:00,91.977,91.994,91.967,91.984,322199999.0
2006-05-04 08:30:00,91.992,91.994,91.967,91.969,222199997.0
2006-05-04 08:31:00,91.993,92.005,91.981,92.005,202399999.0
2006-05-04 08:32:00,92.007,92.009,91.983,92.002,258399999.0
2006-05-04 08:33:00,91.984,92.001,91.956,91.973,93800000.0
2006-05-04 08:34:00,91.973,92.005,91.96,91.972,269099997.0
2006-05-04 08:35:00,91.98,91.99,91.962,91.962,226999997.0
2006-05-04 08:36:00,91.975,91.985,91.949,91.949,383399999.0
2006-05-04 08:37:00,91.947,91.968,91.94,91.95,269900002.0
2006-05-04 08:38:00,91.923,91.948,91.897,91.912,159199998.0
2006-05-04 08:39:00,91.893,91.897,91.871,91.877,141299997.0
2006-05-04 08:40:00,91.885,91.893,91.875,91.876,222600000.0
2006-05-04 08:41:00,91.895,91.91,91.879,91.879,104000000.0
2006-05-04 08:42:00,91.881,91.909,91.88,91.891,185000003.0
2006-05-04 08:43:00,91.897,91.913,91.878,91.887,208499998.0
2006-05-04 08:44:00,91.887,91.897,91.851,91.869,157399999.0
2006-05-04 08:45:00,91.868,91.883,91.843,91.859,256899998.0
2006-05-04 08:46:00,91.851,91.87,91.845,91.858,153400003.0
2006-05-04 08:47:00,91.843,91.871,91.833,91.841,197099999.0
2006-05-04 08:48:00,91.827,91.862,91.826,91.839,288500000.0
2006-05-04 08:49:00,91.832,91.846,91.815,91.831,331800005.0
2006-05-04 08:50:00,91.829,91.84,91.803,91.822,139899999.0
2006-05-04 08:51:00,91.833,91.859,91.819,91.846,250999996.0
2006-05-04 08:52:00,91.86,91.86,91.821,91.821,173999994.0
2006-05-04 08:53:00,91.834,91.848,91.814,91.848,213799999.0
2006-05-04 08:54:00,91.858,91.865,91.845,91.847,179799999.0
2006-05-04 08:55:00,91.852,91.88,91.852,91.866,425800007.0
2006-05-04 08:56:00,91.87,91.884,91.85,91.868,193099999.0
2006-05-04 08:57:00,91.872,91.885,91.85,91.857,302799996.0
2006-05-04 08:58:00,91.851,91.865,91.843,91.865,200999999.0
2006-05-04 08:59:00,91.857,91.866,91.839,91.855,202400001.0
2006-05-04 09:00:00,91.844,91.871,91.828,91.871,369300001.0
2006-05-04 09:01:00,91.858,91.879,91.853,91.868,293200002.0
2006-05-04 09:02:00,91.861,91.875,91.848,91.875,226499999.0
2006-05-04 09:03:00,91.871,91.889,91.857,91.88,137800001.0
2006-05-04 09:04:00,91.881,91.892,91.862,91.866,166100000.0
2006-05-04 09:05:00,91.87,91.885,91.849,91.876,174699997.0
2006-05-04 09:06:00,91.869,91.884,91.851,91.869,322700001.0
2006-05-04 09:07:00,91.867,91.888,91.859,91.878,229600001.0
2006-05-04 09:08:00,91.871,91.893,91.851,91.863,202000000.0
2006-05-04 09:09:00,91.854,91.887,91.854,91.878,238800000.0
2006-05-04 09:10:00,91.87,91.893,91.852,91.867,153600000.0
2006-05-04 09:11:00,91.887,91.904,91.883,91.899,144699997.0
2006-05-04 09:12:00,91.874,91.893,91.859,91.879,182199999.0
2006-05-04 09:13:00,91.883,91.903,91.874,91.876,204400003.0
2006-05-04 09:14:00,91.894,91.917,91.879,91.905,251699998.0
2006-05-04 09:15:00,91.888,91.909,91.881,91.901,291600002.0
2006-05-04 09:16:00,91.897,91.941,91.897,91.932,202500004.0
2006-05-04 09:17:00,91.935,91.985,91.935,91.984,359499993.0
2006-05-04 09:18:00,91.963,91.994,91.958,91.971,218900000.0
2006-05-04 09:19:00,91.949,91.976,91.945,91.976,93100000.0
2006-05-04 09:20:00,91.985,92.004,91.974,91.974,361400001.0
2006-05-04 09:21:00,91.987,91.991,91.966,91.966,203799999.0
2006-05-04 09:22:00,91.987,92.01,91.972,91.979,205599995.0
2006-05-04 09:23:00,91.973,91.984,91.951,91.951,228000000.0
2006-05-04 09:24:00,91.932,91.955,91.911,91.911,173500002.0
2006-05-04 09:25:00,91.903,91.933,91.889,91.907,258099999.0
2006-05-04 09:26:00,91.883,91.916,91.876,91.902,226100001.0
2006-05-04 09:27:00,91.912,91.923,91.89,91.906,210699997.0
2006-05-04 09:28:00,91.903,91.913,91.884,91.885,327700000.0
2006-05-04 09:29:00,91.915,91.916,91.892,91.896,269700001.0
2006-05-04 09:30:00,91.895,91.905,91.877,91.881,256600000.0
2006-05-04 09:31:00,91.897,91.902,91.884,91.886,61400001.0
2006-05-04 09:32:00,91.893,91.932,91.893,91.927,282099996.0
2006-05-04 09:33:00,91.93,91.93,91.903,91.905,265700000.0
2006-05-04 09:34:00,91.905,91.907,91.885,91.89,250800001.0
2006-05-04 09:35:00,91.9,91.912,91.882,91.886,188999998.0
2006-05-04 09:36:00,91.896,91.913,91.886,91.905,192099997.0
2006-05-04 09:37:00,91.886,91.911,91.879,91.904,221999999.0
2006-05-04 09:38:00,91.89,91.915,91.882,91.915,160199998.0
2006-05-04 09:39:00,91.893,91.914,91.889,91.897,261999999.0
2006-05-04 09:40:00,91.895,91.915,91.893,91.912,302599999.0
2006-05-04 09:41:00,91.912,91.912,91.888,91.898,271299996.0
2006-05-04 09:42:00,91.893,91.912,91.876,91.912,314399997.0
2006-05-04 09:43:00,91.898,91.921,91.898,91.921,50999999.0
2006-05-04 09:44:00,91.911,91.923,91.893,91.908,216899999.0
2006-05-04 09:45:00,91.909,91.918,91.88,91.88,176899997.0
2006-05-04 09:46:00,91.881,91.898,91.869,91.869,207799999.0
2006-05-04 09:47:00,91.866,91.866,91.834,91.834,69299999.0
2006-05-04 09:48:00,91.851,91.876,91.838,91.842,177699999.0
2006-05-04 09:49:00,91.854,91.866,91.842,91.844,258800002.0
2006-05-04 09:50:00,91.85,91.87,91.844,91.865,336699996.0
2006-05-04 09:51:00,91.847,91.875,91.839,91.862,283700000.0
2006-05-04 09:52:00,91.852,91.865,91.834,91.85,171100000.0
2006-05-04 09:53:00,91.858,91.858,91.828,91.834,214399999.0
2006-05-04 09:54:00,91.846,91.858,91.838,91.855,189699999.0
2006-05-04 09:55:00,91.826,91.849,91.826,91.829,224900000.0
2006-05-04 09:56:00,91.826,91.842,91.818,91.838,204299999.0
2006-05-04 09:57:00,91.816,91.833,91.81,91.826,318700002.0
2006-05-04 09:58:00,91.79,91.83,91.79,91.83,145000001.0
2006-05-04 09:59:00,91.826,91.835,91.812,91.814,168599999.0
2006-05-04 10:00:00,91.818,91.845,91.818,91.835,222799994.0
2006-05-04 10:01:00,91.837,91.837,91.8,91.822,270200002.0
2006-05-04 10:02:00,91.83,91.862,91.83,91.837,231499996.0
2006-05-04 10:03:00,91.818,91.845,91.809,91.822,239699999.0
2006-05-04 10:04:00,91.82,91.833,91.804,91.827,234800000.0
2006-05-04 10:05:00,91.799,91.819,91.786,91.811,220499995.0
2006-05-04 10:06:00,91.796,91.809,91.785,91.794,259199998.0
2006-05-04 10:07:00,91.816,91.824,91.792,91.804,218500000.0
2006-05-04 10:08:00,91.777,91.809,91.777,91.805,277100001.0
2006-05-04 10:09:00,91.814,91.841,91.806,91.829,167599996.0
2006-05-04 10:10:00,91.822,91.822,91.785,91.803,269799999.0
2006-05-04 10:11:00,91.809,91.831,91.805,91.819,283899999.0
2006-05-04 10:12:00,91.81,91.831,91.794,91.8,279599997.0
2006-05-04 10:13:00,91.816,91.835,91.809,91.82,127699999.0
2006-05-04 10:14:00,91.81,91.832,91.788,91.803,189300000.0
2006-05-04 10:15:00,91.81,91.823,91.796,91.821,221700001.0
2006-05-04 10:16:00,91.799,91.835,91.799,91.835,261499997.0
2006-05-04 10:17:00,91.842,91.861,91.827,91.827,179900000.0
2006-05-04 10:18:00,91.84,91.84,91.822,91.822,211800000.0
2006-05-04 10:19:00,91.81,91.833,91.809,91.833,180799996.0
2006-05-04 10:20:00,91.835,91.836,91.801,91.824,254800000.0
2006-05-04 10:21:00,91.837,91.852,91.821,91.834,162699998.0
2006-05-04 10:22:00,91.855,91.885,91.854,91.885,419799996.0
2006-05-04 10:23:00,91.883,91.91,91.868,91.89,178600000.0
2006-05-04 10:24:00,91.915,91.921,91.89,91.919,233499997.0
2006-05-04 10:25:00,91.918,91.925,91.905,91.909,163299998.0
2006-05-04 10:26:00,91.921,91.928,91.898,91.898,257400000.0
2006-05-04 10:27:00,91.903,91.929,91.903,91.923,132500001.0
2006-05-04 10:28:00,91.903,91.93,91.903,91.925,193199999.0
2006-05-04 10:29:00,91.913,91.93,91.906,91.923,234799999.0
2006-05-04 10:30:00,91.943,91.966,91.931,91.946,191599999.0
2006-05-04 10:31:00,91.939,91.966,91.917,91.931,303999998.0
2006-05-04 10:32:00,91.932,91.933,91.913,91.913,51000000.0
2006-05-04 10:33:00,91.947,91.947,91.925,91.928,179800002.0
2006-05-04 10:34:00,91.941,91.957,91.928,91.937,162599999.0
2006-05-04 10:35:00,91.953,91.953,91.918,91.942,229600003.0
2006-05-04 10:36:00,91.921,91.941,91.908,91.927,348899994.0
2006-05-04 10:37:00,91.915,91.929,91.892,91.912,247099997.0
2006-05-04 10:38:00,91.921,91.921,91.888,91.888,131299997.0
2006-05-04 10:39:00,91.909,91.923,91.895,91.905,137300000.0
2006-05-04 10:40:00,91.887,91.924,91.887,91.924,180799999.0
2006-05-04 10:41:00,91.927,91.927,91.905,91.907,101700000.0
2006-05-04 10:42:00,91.914,91.937,91.912,91.924,325799997.0
2006-05-04 10:43:00,91.918,91.925,91.896,91.896,297399996.0
2006-05-04 10:44:00,91.892,91.908,91.878,91.898,367999999.0
2006-05-04 10:45:00,91.908,91.912,91.895,91.9,341600004.0
2006-05-04 10:46:00,91.913,91.913,91.891,91.9,217199998.0
2006-05-04 10:47:00,91.9,91.92,91.895,91.92,221199998.0
2006-05-04 10:48:00,91.917,91.917,91.88,91.892,197000001.0
2006-05-04 10:49:00,91.894,91.904,91.876,91.896,162500002.0
2006-05-04 10:50:00,91.901,91.901,91.878,91.895,212899999.0
2006-05-04 10:51:00,91.898,91.909,91.885,91.896,168200002.0
2006-05-04 10:52:00,91.892,91.9,91.874,91.894,223400000.0
2006-05-04 10:53:00,91.896,91.896,91.865,91.87,220500000.0
2006-05-04 10:54:00,91.884,91.894,91.824,91.857,356100003.0
2006-05-04 10:55:00,91.865,91.877,91.849,91.864,234400004.0
2006-05-04 10:56:00,91.88,91.899,91.864,91.886,244600002.0
2006-05-04 10:57:00,91.881,91.916,91.877,91.899,149700002.0
2006-05-04 10:58:00,91.879,91.907,91.875,91.907,199200002.0
2006-05-04 10:59:00,91.907,91.925,91.891,91.891,204000002.0
2006-05-04 11:00:00,91.907,91.918,91.89,91.89,130999999.0
2006-05-04 11:01:00,91.921,91.921,91.888,91.894,268900004.0
2006-05-04 11:02:00,91.917,91.924,91.885,91.889,224100000.0
2006-05-04 11:03:00,91.905,91.919,91.894,91.912,100799999.0
2006-05-04 11:04:00,91.915,91.915,91.876,91.876,69000001.0
2006-05-04 11:05:00,91.885,91.908,91.871,91.884,298400001.0
2006-05-04 11:06:00,91.894,91.907,91.875,91.901,188000001.0
2006-05-04 11:07:00,91.886,91.902,91.884,91.898,81299999.0
2006-05-04 11:08:00,91.872,91.902,91.872,91.893,266800003.0
2006-05-04 11:09:00,91.894,91.902,91.881,91.884,198799998.0
2006-05-04 11:10:00,91.906,91.915,91.886,91.886,235599998.0
2006-05-04 11:11:00,91.892,91.923,91.872,91.909,353599997.0
2006-05-04 11:12:00,91.929,91.929,91.882,91.882,229399996.0
2006-05-04 11:13:00,91.893,91.904,91.875,91.889,234499999.0
2006-05-04 11:14:00,91.888,91.903,91.853,91.865,276600000.0
2006-05-04 11:15:00,91.844,91.866,91.842,91.857,436599997.0
2006-05-04 11:16:00,91.845,91.872,91.832,91.866,169500001.0
2006-05-04 11:17:00,91.852,91.88,91.85,91.867,264700000.0
2006-05-04 11:18:00,91.876,91.89,91.859,91.866,226599997.0
2006-05-04 11:19:00,91.885,91.899,91.872,91.88,148900000.0
2006-05-04 11:20:00,91.894,91.899,91.876,91.886,279700005.0
2006-05-04 11:21:00,91.871,91.885,91.854,91.868,220100000.0
2006-05-04 11:22:00,91.867,91.873,91.854,91.857,148200000.0
2006-05-04 11:23:00,91.834,91.852,91.822,91.837,177099998.0
2006-05-04 11:24:00,91.837,91.842,91.817,91.825,188999999.0
2006-05-04 11:25:00,91.822,91.839,91.815,91.828,226599999.0
2006-05-04 11:26:00,91.817,91.837,91.806,91.82,347499996.0
2006-05-04 11:27:00,91.806,91.83,91.799,91.815,200799998.0
2006-05-04 11:28:00,91.801,91.837,91.801,91.837,197499999.0
2006-05-04 11:29:00,91.813,91.836,91.802,91.829,307799997.0
2006-05-04 11:30:00,91.81,91.83,91.806,91.83,162500001.0
2006-05-04 11:31:00,91.833,91.835,91.81,91.81,194499999.0
2006-05-04 11:32:00,91.822,91.839,91.806,91.826,411099998.0
2006-05-04 11:33:00,91.808,91.84,91.799,91.823,270700001.0
2006-05-04 11:34:00,91.81,91.843,91.81,91.838,340899996.0
2006-05-04 11:35:00,91.807,91.831,91.804,91.831,147199999.0
2006-05-04 11:36:00,91.827,91.827,91.803,91.805,260099997.0
2006-05-04 11:37:00,91.814,91.835,91.814,91.82,274300003.0
2006-05-04 11:38:00,91.832,91.835,91.811,91.818,285500001.0
2006-05-04 11:39:00,91.821,91.84,91.82,91.832,196899999.0
2006-05-04 11:40:00,91.831,91.847,91.812,91.834,270399999.0
2006-05-04 11:41:00,91.836,91.844,91.813,91.813,393299998.0
2006-05-04 11:42:00,91.824,91.841,91.814,91.827,173999997.0
2006-05-04 11:43:00,91.809,91.836,91.804,91.821,206799996.0
2006-05-04 11:44:00,91.799,91.824,91.799,91.813,428299999.0
2006-05-04 11:45:00,91.787,91.815,91.787,91.815,320099995.0
2006-05-04 11:46:00,91.802,91.816,91.786,91.803,124699999.0
2006-05-04 11:47:00,91.818,91.822,91.799,91.809,295699999.0
2006-05-04 11:48:00,91.816,91.821,91.794,91.816,198899995.0
2006-05-04 11:49:00,91.811,91.83,91.794,91.8,212600002.0
2006-05-04 11:50:00,91.823,91.83,91.804,91.814,285800000.0
2006-05-04 11:51:00,91.82,91.832,91.807,91.808,168600000.0
2006-05-04 11:52:00,91.822,91.827,91.797,91.807,308299999.0
2006-05-04 11:53:00,91.813,91.828,91.802,91.828,358600000.0
2006-05-04 11:54:00,91.823,91.827,91.804,91.804,128699999.0
2006-05-04 11:55:00,91.827,91.829,91.808,91.823,262000000.0
2006-05-04 11:56:00,91.827,91.827,91.799,91.814,155800001.0
2006-05-04 11:57:00,91.828,91.842,91.816,91.825,212700002.0
2006-05-04 11:58:00,91.817,91.86,91.817,91.859,207499998.0
2006-05-04 11:59:00,91.867,91.889,91.856,91.859,246899997.0
2006-05-04 12:00:00,91.86,91.89,91.855,91.89,378399990.0
2006-05-04 12:01:00,91.855,91.876,91.839,91.861,185399998.0
2006-05-04 12:02:00,91.863,91.863,91.824,91.842,255700003.0
2006-05-04 12:03:00,91.851,91.883,91.842,91.86,347200004.0
2006-05-04 12:04:00,91.85,91.867,91.844,91.862,224599999.0
2006-05-04 12:05:00,91.857,91.862,91.839,91.853,191899996.0
2006-05-04 12:06:00,91.84,91.857,91.835,91.853,333300002.0
2006-05-04 12:07:00,91.831,91.87,91.831,91.87,211599997.0
2006-05-04 12:08:00,91.857,91.874,91.855,91.874,252399996.0
2006-05-04 12:09:00,91.882,91.905,91.872,91.877,270499998.0
2006-05-04 12:10:00,91.891,91.891,91.868,91.868,299100004.0
2006-05-04 12:11:00,91.854,91.89,91.854,91.89,119199997.0
2006-05-04 12:12:00,91.87,91.902,91.87,91.898,331300000.0
2006-05-04 12:13:00,91.897,91.912,91.876,91.895,239700001.0
2006-05-04 12:14:00,91.902,91.94,91.902,91.94,386499999.0
2006-05-04 12:15:00,91.942,91.942,91.889,91.896,182899996.0
2006-05-04 12:16:00,91.886,91.918,91.886,91.909,298900002.0
2006-05-04 12:17:00,91.881,91.904,91.857,91.875,270299994.0
2006-05-04 12:18:00,91.875,91.882,91.851,91.853,173099998.0
2006-05-04 12:19:00,91.864,91.882,91.854,91.866,297900000.0
2006-05-04 12:20:00,91.852,91.87,91.851,91.87,296200005.0
2006-05-04 12:21:00,91.859,91.893,91.853,91.884,253400003.0
2006-05-04 12:22:00,91.861,91.877,91.855,91.858,218099997.0
2006-05-04 12:23:00,91.879,91.888,91.859,91.869,193299998.0
2006-05-04 12:24:00,91.873,91.906,91.873,91.9,221600001.0
2006-05-04 12:25:00,91.866,91.886,91.861,91.879,76399999.0
2006-05-04 12:26:00,91.873,91.886,91.861,91.878,177200005.0
2006-05-04 12:27:00,91.855,91.884,91.855,91.876,141599999.0
2006-05-04 12:28:00,91.88,91.886,91.862,91.882,268800003.0
2006-05-04 12:29:00,91.889,91.898,91.87,91.885,388199998.0
2006-05-04 12:30:00,91.871,91.924,91.871,91.924,173199998.0
2006-05-04 12:31:00,91.935,91.935,91.9,91.92,242000001.0
2006-05-04 12:32:00,91.926,91.929,91.906,91.917,212799999.0
2006-05-04 12:33:00,91.903,91.93,91.903,91.93,167799999.0
2006-05-04 12:34:00,91.942,91.942,91.906,91.915,149699998.0
2006-05-04 12:35:00,91.888,91.908,91.887,91.908,155000000.0
2006-05-04 12:36:00,91.897,91.923,91.896,91.901,259399999.0
2006-05-04 12:37:00,91.914,91.921,91.897,91.915,325399992.0
2006-05-04 12:38:00,91.925,91.934,91.915,91.92,236800001.0
2006-05-04 12:39:00,91.915,91.928,91.888,91.911,118800000.0
2006-05-04 12:40:00,91.938,91.95,91.928,91.935,302200002.0
2006-05-04 12:41:00,91.926,91.956,91.926,91.956,144500000.0
2006-05-04 12:42:00,91.948,91.948,91.92,91.923,83100000.0
2006-05-04 12:43:00,91.907,91.924,91.896,91.896,299200000.0
2006-05-04 12:44:00,91.91,91.921,91.898,91.903,245499996.0
2006-05-04 12:45:00,91.92,91.935,91.9,91.903,276099995.0
2006-05-04 12:46:00,91.895,91.919,91.894,91.913,342399997.0
2006-05-04 12:47:00,91.911,91.923,91.894,91.895,245399999.0
2006-05-04 12:48:00,91.909,91.939,91.895,91.919,269600002.0
2006-05-04 12:49:00,91.929,91.948,91.921,91.935,239800000.0
2006-05-04 12:50:00,91.938,91.938,91.91,91.922,339999999.0
2006-05-04 12:51:00,91.928,91.956,91.928,91.95,306799997.0
2006-05-04 12:52:00,91.935,91.935,91.907,91.911,148099999.0
2006-05-04 12:53:00,91.885,91.908,91.837,91.874,148000004.0
2006-05-04 12:54:00,91.907,91.913,91.887,91.896,68700000.0
2006-05-04 12:55:00,91.901,91.911,91.877,91.886,213699997.0
2006-05-04 12:56:00,91.894,91.925,91.892,91.902,287299997.0
2006-05-04 12:57:00,91.919,91.931,91.901,91.907,299400002.0
2006-05-04 12:58:00,91.905,91.927,91.903,91.92,331500000.0
2006-05-04 12:59:00,91.924,91.934,91.881,91.881,358900002.0
2006-05-04 13:00:00,91.904,91.932,91.892,91.896,265100000.0
2006-05-04 13:01:00,91.886,91.906,91.882,91.897,140400001.0
2006-05-04 13:02:00,91.893,91.898,91.874,91.878,206300003.0
2006-05-04 13:03:00,91.879,91.9,91.864,91.882,220700001.0
2006-05-04 13:04:00,91.902,91.903,91.882,91.882,194999998.0
2006-05-04 13:05:00,91.889,91.912,91.889,91.904,228500001.0
2006-05-04 13:06:00,91.901,91.91,91.877,91.883,199899995.0
2006-05-04 13:07:00,91.871,91.902,91.871,91.897,310100001.0
2006-05-04 13:08:00,91.896,91.896,91.869,91.89,129099998.0
2006-05-04 13:09:00,91.857,91.879,91.847,91.86,251699999.0
2006-05-04 13:10:00,91.834,91.852,91.826,91.838,210500001.0
2006-05-04 13:11:00,91.833,91.843,91.805,91.826,150000001.0
2006-05-04 13:12:00,91.845,91.855,91.827,91.838,271900000.0
2006-05-04 13:13:00,91.849,91.861,91.831,91.833,167199999.0
2006-05-04 13:14:00,91.845,91.853,91.824,91.829,163700000.0
2006-05-04 13:15:00,91.827,91.844,91.816,91.838,296499998.0
2006-05-04 13:16:00,91.839,91.863,91.838,91.855,148700004.0
2006-05-04 13:17:00,91.841,91.865,91.804,91.846,151799997.0
2006-05-04 13:18:00,91.86,91.866,91.846,91.851,151900000.0
2006-05-04 13:19:00,91.863,91.872,91.842,91.842,146000000.0
2006-05-04 13:20:00,91.838,91.855,91.827,91.833,167300000.0
2006-05-04 13:21:00,91.844,91.861,91.833,91.835,177700001.0
2006-05-04 13:22:00,91.847,91.88,91.847,91.87,202599999.0
2006-05-04 13:23:00,91.868,91.892,91.868,91.889,290400005.0
2006-05-04 13:24:00,91.87,91.9,91.87,91.888,158099999.0
2006-05-04 13:25:00,91.874,91.898,91.874,91.887,264200001.0
2006-05-04 13:26:00,91.879,91.896,91.867,91.892,205200001.0
2006-05-04 13:27:00,91.889,91.895,91.864,91.865,392999998.0
2006-05-04 13:28:00,91.894,91.894,91.855,91.856,219999997.0
2006-05-04 13:29:00,91.87,91.888,91.858,91.888,327399998.0
2006-05-04 13:30:00,91.885,91.885,91.847,91.854,179500000.0
2006-05-04 13:31:00,91.866,91.886,91.854,91.872,282500003.0
2006-05-04 13:32:00,91.882,91.895,91.866,91.878,215800002.0
2006-05-04 13:33:00,91.876,91.902,91.868,91.868,197400000.0
2006-05-04 13:34:00,91.886,91.904,91.868,91.878,197200000.0
2006-05-04 13:35:00,91.881,91.915,91.87,91.898,275599997.0
2006-05-04 13:36:00,91.915,91.915,91.888,91.889,176500003.0
2006-05-04 13:37:00,91.897,91.903,91.882,91.882,135099999.0
2006-05-04 13:38:00,91.917,91.917,91.884,91.884,445900002.0
2006-05-04 13:39:00,91.906,91.926,91.892,91.926,206100002.0
2006-05-04 13:40:00,91.924,91.924,91.891,91.892,267699995.0
2006-05-04 13:41:00,91.908,91.924,91.895,91.906,210100000.0
2006-05-04 13:42:00,91.929,91.946,91.91,91.922,212199997.0
2006-05-04 13:43:00,91.935,91.935,91.906,91.908,204900004.0
2006-05-04 13:44:00,91.909,91.922,91.874,91.882,104800000.0
2006-05-04 13:45:00,91.874,91.909,91.851,91.884,171500000.0
2006-05-04 13:46:00,91.931,91.931,91.907,91.926,293999996.0
2006-05-04 13:47:00,91.921,91.959,91.897,91.947,321199997.0
2006-05-04 13:48:00,91.941,91.965,91.938,91.965,186699999.0
2006-05-04 13:49:00,91.971,91.984,91.96,91.963,188899996.0
2006-05-04 13:50:00,91.961,91.985,91.96,91.976,222799996.0
2006-05-04 13:51:00,91.964,91.998,91.964,91.998,99500001.0
2006-05-04 13:52:00,91.987,92.0,91.97,91.975,324299995.0
2006-05-04 13:53:00,91.962,91.987,91.962,91.98,247399998.0
2006-05-04 13:54:00,91.967,92.001,91.963,91.991,274499995.0
2006-05-04 13:55:00,91.998,92.008,91.988,91.988,143700002.0
2006-05-04 13:56:00,91.978,91.995,91.939,91.945,217699999.0
2006-05-04 13:57:00,91.94,91.945,91.917,91.934,207600000.0
2006-05-04 13:58:00,91.921,91.937,91.899,91.912,215699998.0
2006-05-04 13:59:00,91.898,91.913,91.88,91.895,176799998.0
2006-05-04 14:00:00,91.897,91.9,91.872,91.887,334600005.0
2006-05-04 14:01:00,91.904,91.91,91.884,91.892,240399997.0
2006-05-04 14:02:00,91.9,91.914,91.881,91.905,175399996.0
2006-05-04 14:03:00,91.91,91.924,91.898,91.905,300300000.0
2006-05-04 14:04:00,91.917,91.917,91.889,91.889,393499996.0
2006-05-04 14:05:00,91.913,91.915,91.888,91.888,120000001.0
2006-05-04 14:06:00,91.91,91.943,91.891,91.926,264299998.0
2006-05-04 14:07:00,91.926,91.943,91.915,91.932,244799996.0
2006-05-04 14:08:00,91.94,91.95,91.926,91.931,227200004.0
2006-05-04 14:09:00,91.936,91.96,91.936,91.956,172000001.0
2006-05-04 14:10:00,91.934,91.958,91.927,91.954,268199999.0
2006-05-04 14:11:00,91.942,91.962,91.941,91.958,182699999.0
2006-05-04 14:12:00,91.962,91.963,91.935,91.935,240699999.0
2006-05-04 14:13:00,91.953,91.972,91.937,91.972,339399996.0
2006-05-04 14:14:00,91.939,91.955,91.931,91.94,34399999.0
2006-05-04 14:15:00,91.911,91.953,91.911,91.947,179000000.0
2006-05-04 14:16:00,91.938,91.95,91.916,91.931,126199999.0
2006-05-04 14:17:00,91.91,91.933,91.908,91.925,325100000.0
2006-05-04 14:18:00,91.903,91.919,91.877,91.892,193900001.0
2006-05-04 14:19:00,91.876,91.893,91.829,91.842,235899999.0
2006-05-04 14:20:00,91.849,91.881,91.849,91.88,215100003.0
2006-05-04 14:21:00,91.894,91.911,91.884,91.893,193699997.0
2006-05-04 14:22:00,91.889,91.91,91.87,91.891,141700001.0
2006-05-04 14:23:00,91.902,91.92,91.887,91.888,273400000.0
2006-05-04 14:24:00,91.901,91.931,91.89,91.931,206100001.0
2006-05-04 14:25:00,91.933,91.94,91.906,91.94,192799997.0
2006-05-04 14:26:00,91.92,91.929,91.897,91.902,159299999.0
2006-05-04 14:27:00,91.911,91.915,91.885,91.906,217799997.0
2006-05-04 14:28:00,91.9,91.919,91.89,91.896,290599998.0
2006-05-04 14:29:00,91.905,91.917,91.889,91.917,261099997.0
2006-05-04 14:30:00,91.906,91.918,91.876,91.876,222900001.0
2006-05-04 14:31:00,91.891,91.938,91.853,91.938,137000000.0
2006-05-04 14:32:00,91.94,91.971,91.927,91.941,215800000.0
2006-05-04 14:33:00,91.938,92.005,91.938,92.005,159799998.0
2006-05-04 14:34:00,92.026,92.066,92.026,92.057,219700007.0
2006-05-04 14:35:00,92.056,92.075,92.045,92.054,207999998.0
2006-05-04 14:36:00,92.072,92.085,92.053,92.061,304300000.0
2006-05-04 14:37:00,92.085,92.111,92.076,92.076,172800000.0
2006-05-04 14:38:00,92.078,92.102,92.073,92.073,325000001.0
2006-05-04 14:39:00,92.078,92.096,92.046,92.07,146999997.0
2006-05-04 14:40:00,92.065,92.081,92.063,92.081,190700005.0
2006-05-04 14:41:00,92.089,92.1,92.059,92.062,307800000.0
2006-05-04 14:42:00,92.094,92.106,92.084,92.091,105199999.0
2006-05-04 14:43:00,92.079,92.094,92.059,92.087,152000000.0
2006-05-04 14:44:00,92.081,92.088,92.059,92.088,181699997.0
2006-05-04 14:45:00,92.073,92.075,92.046,92.066,217999996.0
2006-05-04 14:46:00,92.064,92.077,92.043,92.064,203699995.0
2006-05-04 14:47:00,92.082,92.083,92.047,92.056,208399995.0
2006-05-04 14:48:00,92.05,92.05,92.011,92.013,194800001.0
2006-05-04 14:49:00,92.013,92.038,91.986,92.002,187600000.0
2006-05-04 14:50:00,91.99,92.015,91.96,91.97,245600000.0
2006-05-04 14:51:00,91.981,91.986,91.954,91.954,281799998.0
2006-05-04 14:52:00,91.946,91.968,91.913,91.929,274299997.0
2006-05-04 14:53:00,91.899,91.917,91.896,91.908,233100002.0
2006-05-04 14:54:00,91.902,91.909,91.861,91.861,222200003.0
2006-05-04 14:55:00,91.875,91.895,91.864,91.87,265999998.0
2006-05-04 14:56:00,91.892,91.892,91.826,91.84,158700000.0
2006-05-04 14:57:00,91.848,91.884,91.835,91.852,173499999.0
2006-05-04 14:58:00,91.865,91.887,91.849,91.865,177799999.0
2006-05-04 14:59:00,91.824,91.869,91.794,91.84,309499998.0
2006-05-04 15:00:00,91.88,91.899,91.87,91.87,200099999.0
2006-05-04 15:01:00,91.885,91.885,91.865,91.869,163299997.0
2006-05-04 15:02:00,91.868,91.917,91.853,91.917,108700001.0
2006-05-04 15:03:00,91.911,91.956,91.901,91.956,207500004.0
2006-05-04 15:04:00,91.979,91.996,91.962,91.983,309500001.0
2006-05-04 15:05:00,91.973,91.995,91.962,91.995,142099997.0
2006-05-04 15:06:00,91.967,91.984,91.961,91.984,237300000.0
2006-05-04 15:07:00,91.968,91.985,91.96,91.976,208599998.0
2006-05-04 15:08:00,91.969,92.023,91.965,92.023,178000000.0
2006-05-04 15:09:00,91.992,92.01,91.988,91.99,49200000.0
2006-05-04 15:10:00,91.955,91.965,91.909,91.909,190300004.0
2006-05-04 15:11:00,91.911,91.929,91.895,91.906,261499994.0
2006-05-04 15:12:00,91.92,91.932,91.904,91.925,215799996.0
2006-05-04 15:13:00,91.891,91.912,91.879,91.895,275299995.0
2006-05-04 15:14:00,91.89,91.898,91.865,91.893,183599997.0
2006-05-04 15:15:00,91.874,91.903,91.868,91.9,305099996.0
2006-05-04 15:16:00,91.889,91.915,91.867,91.894,381399996.0
2006-05-04 15:17:00,91.913,91.919,91.887,91.906,429700002.0
2006-05-04 15:18:00,91.902,91.929,91.902,91.916,161500001.0
2006-05-04 15:19:00,91.921,91.93,91.902,91.902,315700001.0
2006-05-04 15:20:00,91.924,91.933,91.912,91.916,150199999.0
2006-05-04 15:21:00,91.92,91.92,91.894,91.907,206199998.0
2006-05-04 15:22:00,91.909,91.91,91.842,91.891,130799999.0
2006-05-04 15:23:00,91.915,91.924,91.899,91.899,241399998.0
2006-05-04 15:24:00,91.903,91.918,91.883,91.911,314699999.0
2006-05-04 15:25:00,91.912,91.912,91.88,91.889,97100000.0
2006-05-04 15:26:00,91.884,91.902,91.875,91.901,211599996.0
2006-05-04 15:27:00,91.9,91.912,91.886,91.894,271399998.0
2006-05-04 15:28:00,91.896,91.918,91.877,91.901,181199997.0
2006-05-04 15:29:00,91.919,91.942,91.9,91.926,148399999.0
2006-05-04 15:30:00,91.923,91.957,91.916,91.956,282900003.0
2006-05-04 15:31:00,91.93,91.959,91.93,91.954,253799999.0
2006-05-04 15:32:00,91.945,91.96,91.93,91.96,148899997.0
2006-05-04 15:33:00,91.966,91.966,91.919,91.919,118700003.0
2006-05-04 15:34:00,91.915,91.937,91.905,91.934,290300001.0
2006-05-04 15:35:00,91.918,91.944,91.911,91.925,419900007.0
2006-05-04 15:36:00,91.93,91.935,91.911,91.911,248099997.0
2006-05-04 15:37:00,91.927,91.935,91.898,91.9,352300001.0
2006-05-04 15:38:00,91.872,91.906,91.871,91.891,231699995.0
2006-05-04 15:39:00,91.888,91.915,91.877,91.891,307199997.0
2006-05-04 15:40:00,91.866,91.899,91.866,91.891,247399999.0
2006-05-04 15:41:00,91.89,91.913,91.888,91.905,140100001.0
2006-05-04 15:42:00,91.909,91.928,91.898,91.9,218999996.0
2006-05-04 15:43:00,91.919,91.944,91.909,91.93,103700000.0
2006-05-04 15:44:00,91.94,91.94,91.91,91.922,202199999.0
2006-05-04 15:45:00,91.931,91.942,91.918,91.92,258800003.0
2006-05-04 15:46:00,91.945,91.959,91.928,91.929,249300000.0
2006-05-04 15:47:00,91.937,91.972,91.937,91.951,219099998.0
2006-05-04 15:48:00,91.945,91.976,91.945,91.971,263499996.0
2006-05-04 15:49:00,91.952,91.971,91.95,91.971,217800001.0
2006-05-04 15:50:00,91.964,91.964,91.933,91.933,208300001.0
2006-05-04 15:51:00,91.954,91.965,91.939,91.943,274000000.0
2006-05-04 15:52:00,91.968,91.968,91.937,91.94,364199996.0
2006-05-04 15:53:00,91.952,91.975,91.935,91.96,142499998.0
2006-05-04 15:54:00,91.964,91.964,91.908,91.908,80400000.0
2006-05-04 15:55:00,91.961,91.978,91.955,91.978,171699999.0
2006-05-04 15:56:00,91.964,91.983,91.934,91.946,122500000.0
2006-05-04 15:57:00,91.961,91.988,91.956,91.988,293900002.0
2006-05-04 15:58:00,91.96,91.991,91.96,91.973,163100001.0
2006-05-04 15:59:00,91.985,92.004,91.968,91.985,296500001.0
2006-05-04 16:00:00,91.981,92.007,91.962,91.993,201899998.0
2006-05-04 16:01:00,91.995,92.023,91.995,92.016,126200004.0
2006-05-04 16:02:00,91.976,91.999,91.969,91.976,191099999.0
2006-05-04 16:03:00,91.987,91.996,91.965,91.965,235299997.0
2006-05-04 16:04:00,91.973,92.024,91.973,92.024,249400002.0
2006-05-04 16:05:00,92.024,92.053,92.024,92.051,133300001.0
2006-05-04 16:06:00,92.045,92.058,92.031,92.053,267899998.0
2006-05-04 16:07:00,92.04,92.088,92.04,92.088,224700006.0
2006-05-04 16:08:00,92.09,92.09,92.051,92.051,193800003.0
2006-05-04 16:09:00,92.048,92.087,92.048,92.079,155900000.0
2006-05-04 16:10:00,92.063,92.081,92.048,92.058,458600002.0
2006-05-04 16:11:00,92.046,92.067,92.046,92.067,35800000.0
2006-05-04 16:12:00,92.065,92.065,92.04,92.047,131499999.0
2006-05-04 16:13:00,92.026,92.054,91.997,92.033,111000004.0
2006-05-04 16:14:00,92.052,92.064,92.04,92.051,184299997.0
2006-05-04 16:15:00,92.06,92.083,92.056,92.069,268899998.0
2006-05-04 16:16:00,92.075,92.085,92.046,92.046,212099999.0
2006-05-04 16:17:00,92.06,92.077,92.035,92.035,184399998.0
2006-05-04 16:18:00,92.093,92.129,92.086,92.129,300099996.0
2006-05-04 16:19:00,92.123,92.153,92.116,92.143,236599998.0
2006-05-04 16:20:00,92.138,92.138,92.108,92.124,204099998.0
2006-05-04 16:21:00,92.14,92.144,92.121,92.127,183100003.0
2006-05-04 16:22:00,92.162,92.216,92.158,92.21,244999999.0
2006-05-04 16:23:00,92.219,92.227,92.178,92.178,173199997.0
2006-05-04 16:24:00,92.189,92.21,92.184,92.194,322300002.0
2006-05-04 16:25:00,92.203,92.206,92.177,92.177,185799999.0
2006-05-04 16:26:00,92.185,92.197,92.165,92.186,172900005.0
2006-05-04 16:27:00,92.176,92.186,92.153,92.165,308499998.0
2006-05-04 16:28:00,92.178,92.18,92.153,92.153,236399999.0
2006-05-04 16:29:00,92.162,92.17,92.133,92.133,234999998.0
2006-05-04 16:30:00,92.145,92.172,92.145,92.172,125699999.0
2006-05-04 16:31:00,92.172,92.172,92.136,92.151,292199999.0
2006-05-04 16:32:00,92.152,92.166,92.14,92.16,269500001.0
2006-05-04 16:33:00,92.176,92.185,92.157,92.157,133600001.0
2006-05-04 16:34:00,92.146,92.174,92.146,92.168,160399996.0
2006-05-04 16:35:00,92.172,92.172,92.148,92.148,206599998.0
2006-05-04 16:36:00,92.169,92.176,92.146,92.152,316400000.0
2006-05-04 16:37:00,92.154,92.181,92.153,92.175,247600000.0
2006-05-04 16:38:00,92.164,92.187,92.164,92.179,300700000.0
2006-05-04 16:39:00,92.157,92.186,92.157,92.186,115999998.0
2006-05-04 16:40:00,92.194,92.206,92.187,92.188,186600001.0
2006-05-04 16:41:00,92.187,92.205,92.173,92.192,246499999.0
2006-05-04 16:42:00,92.166,92.216,92.166,92.216,242799996.0
2006-05-04 16:43:00,92.215,92.248,92.197,92.217,300299999.0
2006-05-04 16:44:00,92.236,92.243,92.212,92.22,258699999.0
2006-05-04 16:45:00,92.218,92.228,92.197,92.211,236100000.0
2006-05-04 16:46:00,92.205,92.211,92.183,92.205,261300002.0
2006-05-04 16:47:00,92.228,92.252,92.221,92.234,331100003.0
2006-05-04 16:48:00,92.229,92.259,92.218,92.252,170399999.0
2006-05-04 16:49:00,92.247,92.25,92.227,92.227,198000001.0
2006-05-04 16:50:00,92.227,92.252,92.227,92.245,177499997.0
2006-05-04 16:51:00,92.225,92.252,92.224,92.231,249000001.0
2006-05-04 16:52:00,92.217,92.254,92.206,92.236,143099998.0
2006-05-04 16:53:00,92.233,92.245,92.208,92.223,271400000.0
2006-05-04 16:54:00,92.227,92.245,92.21,92.225,220599998.0
2006-05-04 16:55:00,92.249,92.26,92.227,92.227,227499998.0
2006-05-04 16:56:00,92.253,92.264,92.229,92.229,228299998.0
2006-05-04 16:57:00,92.235,92.283,92.222,92.262,168099996.0
2006-05-04 16:58:00,92.267,92.294,92.266,92.269,339300000.0
2006-05-04 16:59:00,92.258,92.287,92.252,92.275,365299997.0
2006-05-04 17:00:00,92.275,92.283,92.217,92.217,211499999.0
2006-05-04 17:01:00,92.217,92.242,92.213,92.225,166699997.0
2006-05-04 17:02:00,92.215,92.227,92.168,92.171,203600000.0
2006-05-04 17:03:00,92.174,92.181,92.147,92.158,223299999.0
2006-05-04 17:04:00,92.189,92.206,92.163,92.171,154900001.0
2006-05-04 17:05:00,92.182,92.194,92.173,92.173,244599997.0
2006-05-04 17:06:00,92.163,92.187,92.16,92.173,239799999.0
2006-05-04 17:07:00,92.185,92.192,92.172,92.172,78099999.0
2006-05-04 17:08:00,92.192,92.206,92.181,92.205,237700003.0
2006-05-04 17:09:00,92.197,92.219,92.186,92.202,189500001.0
2006-05-04 17:10:00,92.194,92.226,92.194,92.223,253100005.0
2006-05-04 17:11:00,92.193,92.21,92.172,92.185,120599999.0
2006-05-04 17:12:00,92.182,92.209,92.177,92.209,220100002.0
2006-05-04 17:13:00,92.196,92.212,92.142,92.17,265499996.0
2006-05-04 17:14:00,92.163,92.163,92.126,92.153,283999999.0
2006-05-04 17:15:00,92.163,92.217,92.163,92.217,255700003.0
2006-05-04 17:16:00,92.209,92.209,92.172,92.179,138100000.0
2006-05-04 17:17:00,92.181,92.2,92.159,92.186,290199999.0
2006-05-04 17:18:00,92.185,92.185,92.161,92.163,179900002.0
2006-05-04 17:19:00,92.154,92.154,92.123,92.125,286799996.0
2006-05-04 17:20:00,92.15,92.192,92.139,92.175,274599999.0
2006-05-04 17:21:00,92.179,92.198,92.169,92.188,286000000.0
2006-05-04 17:22:00,92.185,92.188,92.164,92.164,171399997.0
2006-05-04 17:23:00,92.178,92.188,92.153,92.176,273400001.0
2006-05-04 17:24:00,92.165,92.174,92.152,92.153,242800000.0
2006-05-04 17:25:00,92.17,92.18,92.155,92.158,196199998.0
2006-05-04 17:26:00,92.173,92.177,92.152,92.152,230500004.0
2006-05-04 17:27:00,92.172,92.196,92.162,92.166,143999997.0
2006-05-04 17:28:00,92.193,92.196,92.178,92.182,228499999.0
2006-05-04 17:29:00,92.185,92.221,92.179,92.221,256199999.0
2006-05-04 17:30:00,92.214,92.252,92.214,92.25,270099995.0
2006-05-04 17:31:00,92.242,92.267,92.236,92.251,220600003.0
2006-05-04 17:32:00,92.248,92.248,92.2,92.225,245299999.0
2006-05-04 17:33:00,92.229,92.231,92.206,92.206,209100000.0
2006-05-04 17:34:00,92.204,92.231,92.196,92.199,333500001.0
2006-05-04 17:35:00,92.206,92.221,92.187,92.201,229000000.0
2006-05-04 17:36:00,92.207,92.223,92.169,92.169,129300000.0
2006-05-04 17:37:00,92.168,92.179,92.141,92.159,225000001.0
2006-05-04 17:38:00,92.171,92.199,92.153,92.153,259800000.0
2006-05-04 17:39:00,92.152,92.177,92.152,92.155,217300003.0
2006-05-04 17:40:00,92.157,92.191,92.157,92.185,160299998.0
2006-05-04 17:41:00,92.176,92.179,92.145,92.158,285100000.0
2006-05-04 17:42:00,92.151,92.17,92.134,92.152,200799998.0
2006-05-04 17:43:00,92.151,92.187,92.151,92.182,232199999.0
2006-05-04 17:44:00,92.168,92.189,92.164,92.185,258399999.0
2006-05-04 17:45:00,92.181,92.193,92.169,92.184,236099994.0
2006-05-04 17:46:00,92.168,92.181,92.155,92.155,219399998.0
2006-05-04 17:47:00,92.179,92.211,92.179,92.2,462399998.0
2006-05-04 17:48:00,92.199,92.225,92.179,92.203,117200000.0
2006-05-04 17:49:00,92.199,92.231,92.193,92.21,238599999.0
2006-05-04 17:50:00,92.211,92.244,92.207,92.244,221500001.0
2006-05-04 17:51:00,92.229,92.257,92.227,92.248,220200001.0
2006-05-04 17:52:00,92.238,92.238,92.214,92.225,282500002.0
2006-05-04 17:53:00,92.23,92.262,92.212,92.258,257199997.0
2006-05-04 17:54:00,92.247,92.247,92.201,92.211,309600000.0
2006-05-04 17:55:00,92.213,92.219,92.189,92.193,279499999.0
2006-05-04 17:56:00,92.198,92.219,92.195,92.202,181799997.0
2006-05-04 17:57:00,92.202,92.215,92.18,92.199,304999999.0
2006-05-04 17:58:00,92.206,92.232,92.193,92.211,153600000.0
2006-05-04 17:59:00,92.205,92.243,92.205,92.239,238300001.0
2006-05-04 18:00:00,92.234,92.246,92.22,92.224,269600002.0
2006-05-04 18:01:00,92.215,92.264,92.215,92.252,1733000005.0
2006-05-04 18:02:00,92.27,92.28,92.26,92.28,1783699991.0
2006-05-04 18:03:00,92.27,92.27,92.25,92.26,1783699991.0
2006-05-04 18:04:00,92.25,92.31,92.25,92.3,1783699991.0
2006-05-04 18:05:00,92.29,92.3,92.28,92.28,1783699991.0
2006-05-04 18:06:00,92.27,92.28,92.26,92.27,1783699991.0
2006-05-04 18:07:00,92.26,92.27,92.26,92.26,1783699991.0
2006-05-04 18:08:00,92.25,92.26,92.25,92.25,1783699991.0
2006-05-04 18:09:00,92.238,92.257,92.223,92.231,1783699991.0
2006-05-04 18:10:00,92.238,92.246,92.209,92.214,2124199986.0
2006-05-04 18:11:00,92.199,92.239,92.198,92.231,1244799993.0
2006-05-04 18:12:00,92.235,92.236,92.177,92.177,1327299990.0
2006-05-04 18:13:00,92.172,92.217,92.17,92.217,1824499994.0
2006-05-04 18:14:00,92.23,92.24,92.22,92.23,1187099996.0
2006-05-04 18:17:00,92.243,92.252,92.203,92.215,1187099996.0
2006-05-04 18:18:00,92.197,92.23,92.197,92.225,1102599999.0
2006-05-04 18:19:00,92.217,92.234,92.195,92.222,2024599993.0
2006-05-04 18:20:00,92.203,92.225,92.189,92.215,1854499995.0
2006-05-04 18:21:00,92.2,92.225,92.191,92.225,1614599994.0
2006-05-04 18:22:00,92.233,92.241,92.207,92.23,1336299993.0
2006-05-04 18:23:00,92.24,92.25,92.24,92.25,1965400002.0
2006-05-04 18:24:00,92.26,92.27,92.26,92.26,1965400002.0
2006-05-04 18:25:00,92.23,92.255,92.216,92.238,1965400002.0
2006-05-04 18:26:00,92.25,92.25,92.25,92.25,1412800000.0
2006-05-04 18:27:00,92.214,92.23,92.2,92.206,1412800000.0
2006-05-04 18:28:00,92.208,92.222,92.184,92.197,1977399982.0
2006-05-04 18:29:00,92.188,92.211,92.181,92.209,944000003.0
2006-05-04 18:30:00,92.194,92.208,92.18,92.193,910300002.0
2006-05-04 18:31:00,92.198,92.203,92.173,92.187,1353799999.0
2006-05-04 18:32:00,92.183,92.203,92.17,92.203,1867299998.0
2006-05-04 18:33:00,92.21,92.21,92.2,92.2,1957799988.0
2006-05-04 18:34:00,92.171,92.193,92.149,92.183,1957799988.0
2006-05-04 18:35:00,92.177,92.198,92.163,92.187,1994099988.0
2006-05-04 18:36:00,92.186,92.21,92.167,92.179,725399996.0
2006-05-04 18:37:00,92.173,92.201,92.161,92.178,1247799999.0
2006-05-04 18:38:00,92.177,92.186,92.149,92.178,995599998.0
2006-05-04 18:39:00,92.16,92.189,92.155,92.172,1109200003.0
2006-05-04 18:40:00,92.172,92.185,92.154,92.155,1761799991.0
2006-05-04 18:41:00,92.168,92.199,92.167,92.192,822699995.0
2006-05-04 18:42:00,92.178,92.202,92.169,92.184,1275999997.0
2006-05-04 18:43:00,92.178,92.227,92.177,92.22,464400000.0
2006-05-04 18:44:00,92.203,92.225,92.187,92.202,805199999.0
2006-05-04 18:45:00,92.199,92.215,92.179,92.193,594499994.0
2006-05-04 18:46:00,92.205,92.231,92.204,92.217,725899997.0
2006-05-04 18:47:00,92.217,92.23,92.205,92.211,221500002.0
2006-05-04 18:48:00,92.215,92.253,92.215,92.247,632199994.0
2006-05-04 18:49:00,92.244,92.244,92.197,92.197,864900004.0
2006-05-04 18:50:00,92.183,92.222,92.183,92.213,1054400004.0
2006-05-04 18:51:00,92.198,92.229,92.198,92.229,1208299996.0
2006-05-04 18:52:00,92.212,92.231,92.203,92.225,1230099995.0
2006-05-04 18:53:00,92.233,92.241,92.205,92.226,1400199994.0
2006-05-04 18:54:00,92.238,92.249,92.215,92.215,1396699989.0
2006-05-04 18:55:00,92.241,92.251,92.223,92.233,1631499995.0
2006-05-04 18:56:00,92.244,92.269,92.237,92.267,241999998.0
2006-05-04 18:57:00,92.268,92.296,92.258,92.275,510599993.0
2006-05-04 18:58:00,92.276,92.311,92.274,92.285,1057300000.0
2006-05-04 18:59:00,92.261,92.281,92.247,92.258,1191199991.0
2006-05-04 19:00:00,92.258,92.273,92.244,92.245,307799997.0
2006-05-04 19:01:00,92.266,92.269,92.23,92.23,408099999.0
2006-05-04 19:02:00,92.247,92.255,92.232,92.238,204600000.0
2006-05-04 19:03:00,92.257,92.272,92.244,92.254,311699998.0
2006-05-04 19:04:00,92.268,92.273,92.249,92.257,447999998.0
2006-05-04 19:05:00,92.259,92.277,92.256,92.274,446299996.0
2006-05-04 19:06:00,92.252,92.272,92.232,92.25,1013499992.0
2006-05-04 19:07:00,92.23,92.251,92.205,92.223,1348399994.0
2006-05-04 19:08:00,92.191,92.223,92.181,92.2,1722099991.0
2006-05-04 19:09:00,92.205,92.213,92.177,92.197,812099998.0
2006-05-04 19:10:00,92.214,92.214,92.185,92.199,290699996.0
2006-05-04 19:11:00,92.208,92.217,92.191,92.191,478999997.0
2006-05-04 19:12:00,92.192,92.218,92.192,92.21,193799997.0
2006-05-04 19:13:00,92.188,92.206,92.166,92.182,383400004.0
2006-05-04 19:14:00,92.173,92.203,92.173,92.198,383199999.0
2006-05-04 19:15:00,92.19,92.208,92.177,92.207,835600004.0
2006-05-04 19:16:00,92.19,92.211,92.187,92.204,590299998.0
2006-05-04 19:17:00,92.204,92.216,92.179,92.2,788899993.0
2006-05-04 19:18:00,92.218,92.235,92.202,92.202,763100000.0
2006-05-04 19:19:00,92.217,92.242,92.192,92.215,1144299993.0
2006-05-04 19:20:00,92.233,92.255,92.219,92.255,709099996.0
2006-05-04 19:21:00,92.252,92.259,92.231,92.234,754999994.0
2006-05-04 19:22:00,92.254,92.266,92.24,92.247,172900001.0
2006-05-04 19:23:00,92.264,92.269,92.237,92.261,1722699996.0
2006-05-04 19:24:00,92.249,92.273,92.244,92.258,803399994.0
2006-05-04 19:25:00,92.251,92.254,92.214,92.224,1221399989.0
2006-05-04 19:26:00,92.238,92.268,92.222,92.223,1931299993.0
2006-05-04 19:27:00,92.248,92.26,92.23,92.242,1219599994.0
2006-05-04 19:28:00,92.249,92.267,92.243,92.254,1082899988.0
2006-05-04 19:29:00,92.258,92.317,92.253,92.295,267100001.0
2006-05-04 19:30:00,92.315,92.326,92.288,92.319,1033999996.0
2006-05-04 19:31:00,92.295,92.313,92.287,92.303,528499999.0
2006-05-04 19:32:00,92.303,92.312,92.288,92.293,954599994.0
2006-05-04 19:33:00,92.285,92.32,92.28,92.308,796199996.0
2006-05-04 19:34:00,92.308,92.341,92.308,92.333,1082099994.0
2006-05-04 19:35:00,92.32,92.349,92.307,92.327,925699998.0
2006-05-04 19:36:00,92.298,92.317,92.269,92.295,708900004.0
2006-05-04 19:37:00,92.302,92.308,92.284,92.284,163300004.0
2006-05-04 19:38:00,92.281,92.309,92.276,92.288,670199997.0
2006-05-04 19:39:00,92.288,92.326,92.272,92.304,548000003.0
2006-05-04 19:40:00,92.327,92.386,92.327,92.36,859399997.0
2006-05-04 19:41:00,92.352,92.391,92.35,92.359,1044299999.0
2006-05-04 19:42:00,92.367,92.367,92.333,92.343,1041999996.0
2006-05-04 19:43:00,92.348,92.404,92.342,92.389,484899999.0
2006-05-04 19:44:00,92.391,92.454,92.391,92.407,896000002.0
2006-05-04 19:45:00,92.386,92.417,92.378,92.417,384100001.0
2006-05-04 19:46:00,92.394,92.416,92.383,92.401,665599999.0
2006-05-04 19:47:00,92.38,92.4,92.349,92.384,487699999.0
2006-05-04 19:48:00,92.357,92.383,92.347,92.378,963500000.0
2006-05-04 19:49:00,92.361,92.384,92.356,92.383,732899999.0
2006-05-04 19:50:00,92.363,92.381,92.356,92.378,514700005.0
2006-05-04 19:51:00,92.361,92.396,92.361,92.381,457199996.0
2006-05-04 19:52:00,92.366,92.389,92.364,92.386,456200000.0
2006-05-04 19:53:00,92.39,92.403,92.375,92.393,684299994.0
2006-05-04 19:54:00,92.387,92.407,92.383,92.396,660600002.0
2006-05-04 19:55:00,92.376,92.393,92.366,92.378,238700002.0
2006-05-04 19:56:00,92.383,92.395,92.372,92.372,549199998.0
2006-05-04 19:57:00,92.388,92.396,92.369,92.382,575599999.0
2006-05-04 19:58:00,92.368,92.39,92.36,92.39,1119999994.0
2006-05-04 19:59:00,92.382,92.382,92.34,92.34,671799996.0
2006-05-04 20:00:00,92.323,92.345,92.316,92.335,346099999.0
2006-05-04 20:01:00,92.337,92.337,92.303,92.315,513500001.0
2006-05-04 20:02:00,92.318,92.354,92.316,92.329,549300007.0
2006-05-04 20:03:00,92.337,92.346,92.319,92.329,359900000.0
2006-05-04 20:04:00,92.338,92.342,92.316,92.329,557599997.0
2006-05-04 20:05:00,92.334,92.358,92.331,92.35,402000002.0
2006-05-04 20:06:00,92.336,92.369,92.324,92.345,642899994.0
2006-05-04 20:07:00,92.364,92.377,92.353,92.356,444300001.0
2006-05-04 20:08:00,92.383,92.438,92.383,92.438,808400004.0
2006-05-04 20:09:00,92.414,92.43,92.406,92.425,469300002.0
2006-05-04 20:10:00,92.437,92.545,92.433,92.545,717899998.0
2006-05-04 20:11:00,92.552,92.605,92.548,92.605,1476600007.0
2006-05-04 20:12:00,92.585,92.668,92.585,92.668,1501599992.0
2006-05-04 20:13:00,92.68,92.726,92.674,92.684,1034000000.0
2006-05-04 20:14:00,92.64,92.666,92.586,92.617,577199997.0
2006-05-04 20:15:00,92.605,92.632,92.6,92.617,835499998.0
2006-05-04 20:16:00,92.617,92.624,92.583,92.583,1537800001.0
2006-05-04 20:17:00,92.586,92.61,92.586,92.605,257099999.0
2006-05-04 20:18:00,92.598,92.61,92.59,92.605,291199999.0
2006-05-04 20:19:00,92.604,92.614,92.579,92.598,1439999994.0
2006-05-04 20:20:00,92.615,92.634,92.595,92.595,1276000005.0
2006-05-04 20:21:00,92.603,92.615,92.589,92.59,382899999.0
2006-05-04 20:22:00,92.596,92.599,92.557,92.557,930599997.0
2006-05-04 20:23:00,92.574,92.583,92.545,92.557,868999990.0
2006-05-04 20:24:00,92.56,92.58,92.555,92.564,617599999.0
2006-05-04 20:25:00,92.558,92.575,92.521,92.521,596600000.0
2006-05-04 20:26:00,92.547,92.557,92.517,92.527,522099995.0
2006-05-04 20:27:00,92.545,92.545,92.496,92.516,1343499999.0
2006-05-04 20:28:00,92.54,92.54,92.54,92.54,1615899989.0
2006-05-04 20:29:00,92.53,92.53,92.53,92.53,1615899989.0
2006-05-04 20:30:00,92.54,92.54,92.53,92.53,1615899989.0
2006-05-04 20:31:00,92.521,92.534,92.5,92.532,1615899989.0
2006-05-04 20:32:00,92.512,92.525,92.493,92.505,1986799999.0
2006-05-04 20:33:00,92.508,92.508,92.458,92.468,627100000.0
2006-05-04 20:34:00,92.475,92.531,92.475,92.516,418599999.0
2006-05-04 20:35:00,92.505,92.544,92.505,92.522,537299996.0
2006-05-04 20:36:00,92.522,92.522,92.485,92.491,487099994.0
2006-05-04 20:37:00,92.502,92.542,92.492,92.511,590999998.0
2006-05-04 20:38:00,92.504,92.527,92.488,92.502,1571099990.0
2006-05-04 20:39:00,92.503,92.515,92.486,92.492,1236100008.0
2006-05-04 20:40:00,92.493,92.517,92.49,92.517,1691599992.0
2006-05-04 20:41:00,92.499,92.539,92.499,92.523,753699994.0
2006-05-04 20:42:00,92.518,92.523,92.494,92.496,964500004.0
2006-05-04 20:43:00,92.506,92.547,92.506,92.532,623199998.0
2006-05-04 20:44:00,92.542,92.549,92.51,92.521,1253000007.0
2006-05-04 20:45:00,92.532,92.538,92.509,92.535,900299989.0
2006-05-04 20:46:00,92.523,92.542,92.503,92.521,827499996.0
2006-05-04 20:47:00,92.52,92.538,92.503,92.515,1289400001.0
2006-05-04 20:48:00,92.517,92.535,92.507,92.526,693500004.0
2006-05-04 20:49:00,92.522,92.544,92.515,92.535,833899993.0
2006-05-04 20:50:00,92.532,92.538,92.504,92.504,1134100003.0
2006-05-04 20:51:00,92.523,92.529,92.5,92.509,682400001.0
2006-05-04 20:52:00,92.524,92.532,92.504,92.522,582199997.0
2006-05-04 20:53:00,92.522,92.528,92.5,92.515,1543600000.0
2006-05-04 20:54:00,92.521,92.548,92.52,92.54,522499999.0
2006-05-04 20:55:00,92.531,92.551,92.526,92.543,1126899991.0
2006-05-04 20:56:00,92.53,92.54,92.506,92.506,996299991.0
2006-05-04 20:57:00,92.525,92.54,92.5,92.507,1642599996.0
2006-05-04 20:59:00,92.516,92.548,92.502,92.533,1857999993.0
2006-05-04 21:00:00,92.54,92.56,92.54,92.56,712399996.0
2006-05-04 21:01:00,92.55,92.56,92.55,92.55,712399996.0
2006-05-04 21:02:00,92.53,92.532,92.505,92.517,712399996.0
2006-05-04 21:03:00,92.505,92.518,92.489,92.505,633999998.0
2006-05-04 21:04:00,92.51,92.533,92.5,92.509,485200000.0
2006-05-04 21:05:00,92.5,92.53,92.499,92.53,285899999.0
2006-05-04 21:06:00,92.525,92.53,92.51,92.515,652699990.0
2006-05-04 21:07:00,92.512,92.531,92.509,92.53,632799999.0
2006-05-04 21:08:00,92.509,92.543,92.509,92.519,608099991.0
2006-05-04 21:09:00,92.504,92.526,92.504,92.523,475099998.0
2006-05-04 21:10:00,92.516,92.532,92.503,92.516,234100000.0
2006-05-04 21:11:00,92.501,92.525,92.501,92.516,384800002.0
2006-05-04 21:12:00,92.493,92.535,92.493,92.522,471599999.0
2006-05-04 21:13:00,92.531,92.534,92.499,92.499,1067199993.0
2006-05-04 21:14:00,92.517,92.518,92.489,92.505,949300000.0
2006-05-04 21:15:00,92.499,92.52,92.492,92.507,975699994.0
2006-05-04 21:16:00,92.501,92.503,92.471,92.478,698299991.0
2006-05-04 21:17:00,92.497,92.502,92.462,92.477,1270499993.0
2006-05-04 21:18:00,92.497,92.503,92.474,92.476,834199999.0
2006-05-04 21:19:00,92.473,92.51,92.473,92.503,1067199999.0
2006-05-04 21:20:00,92.499,92.515,92.48,92.497,1588799994.0
2006-05-04 21:21:00,92.497,92.5,92.469,92.476,1798099997.0
2006-05-04 21:22:00,92.476,92.5,92.462,92.5,1742699991.0
2006-05-04 21:23:00,92.508,92.512,92.47,92.512,800299992.0
2006-05-04 21:24:00,92.515,92.529,92.493,92.51,802399995.0
2006-05-04 21:25:00,92.514,92.524,92.494,92.499,1374199995.0
2006-05-04 21:26:00,92.516,92.535,92.502,92.504,567999997.0
2006-05-04 21:27:00,92.515,92.52,92.499,92.5,449699993.0
2006-05-04 21:28:00,92.506,92.518,92.496,92.517,319799996.0
2006-05-04 21:29:00,92.523,92.523,92.483,92.5,639299998.0
2006-05-04 21:30:00,92.517,92.517,92.481,92.496,465999995.0
2006-05-04 21:31:00,92.498,92.532,92.498,92.525,301900000.0
2006-05-04 21:32:00,92.524,92.526,92.497,92.514,1445199998.0
2006-05-04 21:33:00,92.523,92.532,92.504,92.531,266199998.0
2006-05-04 21:34:00,92.524,92.537,92.501,92.52,575800005.0
2006-05-04 21:35:00,92.533,92.539,92.511,92.515,496899996.0
2006-05-04 21:36:00,92.518,92.522,92.498,92.506,90099998.0
2006-05-04 21:37:00,92.52,92.53,92.499,92.516,545799994.0
2006-05-04 21:38:00,92.508,92.525,92.502,92.516,317099998.0
2006-05-04 21:39:00,92.499,92.527,92.499,92.527,283400002.0
2006-05-04 21:40:00,92.511,92.535,92.502,92.525,609899995.0
2006-05-04 21:41:00,92.505,92.522,92.49,92.51,425800001.0
2006-05-04 21:42:00,92.515,92.534,92.496,92.514,770900002.0
2006-05-04 21:43:00,92.51,92.527,92.498,92.517,493300001.0
2006-05-04 21:44:00,92.515,92.52,92.485,92.507,1166900005.0
2006-05-04 21:45:00,92.515,92.52,92.484,92.493,1054199986.0
2006-05-04 21:46:00,92.514,92.518,92.491,92.491,386800001.0
2006-05-04 21:47:00,92.515,92.525,92.498,92.5,864999992.0
2006-05-04 21:48:00,92.506,92.518,92.498,92.512,383799994.0
2006-05-04 21:49:00,92.511,92.525,92.496,92.513,785000000.0
2006-05-04 21:50:00,92.498,92.518,92.498,92.518,181200000.0
2006-05-04 21:51:00,92.52,92.52,92.496,92.496,445700007.0
2006-05-04 21:52:00,92.51,92.52,92.487,92.496,672000000.0
2006-05-04 21:53:00,92.512,92.527,92.505,92.517,219200003.0
2006-05-04 21:54:00,92.508,92.547,92.502,92.546,156299997.0
2006-05-04 21:55:00,92.548,92.556,92.535,92.542,210800001.0
2006-05-04 21:56:00,92.547,92.555,92.534,92.55,468699994.0
2006-05-04 21:57:00,92.534,92.548,92.524,92.548,266600002.0
2006-05-04 21:58:00,92.555,92.57,92.552,92.552,117599999.0
2006-05-04 21:59:00,92.554,92.591,92.554,92.58,565299997.0
2006-05-04 22:00:00,92.557,92.578,92.515,92.543,869399991.0
2006-05-04 22:01:00,92.527,92.558,92.525,92.558,886199995.0
2006-05-04 22:02:00,92.559,92.574,92.54,92.553,1306000006.0
2006-05-04 22:03:00,92.552,92.573,92.549,92.565,308500000.0
2006-05-04 22:04:00,92.571,92.571,92.533,92.533,709899994.0
2006-05-04 22:05:00,92.534,92.555,92.523,92.548,307599997.0
2006-05-04 22:06:00,92.549,92.559,92.527,92.527,163200000.0
2006-05-04 22:07:00,92.541,92.55,92.524,92.533,108200000.0
2006-05-04 22:08:00,92.545,92.557,92.528,92.548,147199998.0
2006-05-04 22:09:00,92.563,92.563,92.537,92.538,366199996.0
2006-05-04 22:10:00,92.566,92.573,92.519,92.519,313299995.0
2006-05-04 22:11:00,92.538,92.567,92.537,92.557,359299997.0
2006-05-04 22:12:00,92.555,92.564,92.525,92.538,366300002.0
2006-05-04 22:13:00,92.555,92.567,92.529,92.546,535099990.0
2006-05-04 22:14:00,92.56,92.56,92.538,92.54,237899996.0
2006-05-04 22:15:00,92.558,92.567,92.537,92.537,700100002.0
2006-05-04 22:16:00,92.538,92.562,92.534,92.552,573199997.0
2006-05-04 22:17:00,92.553,92.574,92.538,92.559,83499999.0
2006-05-04 22:18:00,92.572,92.574,92.555,92.555,325899998.0
2006-05-04 22:19:00,92.562,92.577,92.548,92.568,222399999.0
2006-05-04 22:20:00,92.572,92.572,92.543,92.547,203400000.0
2006-05-04 22:21:00,92.53,92.558,92.53,92.549,146499998.0
2006-05-04 22:22:00,92.553,92.558,92.537,92.537,416999996.0
2006-05-04 22:23:00,92.535,92.555,92.535,92.555,215600002.0
2006-05-04 22:24:00,92.558,92.563,92.544,92.547,111000001.0
2006-05-04 22:25:00,92.563,92.57,92.549,92.559,184800002.0
2006-05-04 22:26:00,92.553,92.574,92.54,92.555,338300002.0
2006-05-04 22:27:00,92.56,92.568,92.543,92.543,804499996.0
2006-05-04 22:28:00,92.558,92.576,92.544,92.544,393899999.0
2006-05-04 22:29:00,92.565,92.577,92.534,92.534,277199998.0
2006-05-04 22:30:00,92.555,92.582,92.554,92.58,470699994.0
2006-05-04 22:31:00,92.563,92.581,92.562,92.577,194900002.0
2006-05-04 22:32:00,92.552,92.578,92.552,92.571,290300000.0
2006-05-04 22:33:00,92.574,92.576,92.554,92.555,416400004.0
2006-05-04 22:34:00,92.573,92.58,92.554,92.555,638300008.0
2006-05-04 22:35:00,92.562,92.576,92.541,92.555,288000004.0
2006-05-04 22:36:00,92.563,92.568,92.549,92.551,525799998.0
2006-05-04 22:37:00,92.563,92.563,92.54,92.546,105799998.0
2006-05-04 22:38:00,92.562,92.562,92.539,92.542,178000003.0
2006-05-04 22:39:00,92.563,92.563,92.528,92.533,310100005.0
2006-05-04 22:40:00,92.545,92.551,92.519,92.519,365099998.0
2006-05-04 22:41:00,92.523,92.542,92.522,92.536,162199998.0
2006-05-04 22:42:00,92.542,92.546,92.515,92.515,212399995.0
2006-05-04 22:43:00,92.512,92.534,92.494,92.53,752799995.0
2006-05-04 22:44:00,92.518,92.541,92.503,92.521,570799993.0
2006-05-04 22:45:00,92.509,92.53,92.49,92.515,407699997.0
2006-05-04 22:46:00,92.515,92.519,92.477,92.489,391600000.0
2006-05-04 22:47:00,92.486,92.507,92.478,92.497,358799999.0
2006-05-04 22:48:00,92.494,92.497,92.455,92.459,608400003.0
2006-05-04 22:49:00,92.473,92.505,92.473,92.489,602200006.0
2006-05-04 22:50:00,92.48,92.495,92.465,92.483,281400002.0
2006-05-04 22:51:00,92.464,92.499,92.464,92.492,619099997.0
2006-05-04 22:52:00,92.483,92.497,92.47,92.493,246400002.0
2006-05-04 22:53:00,92.497,92.497,92.437,92.46,361299997.0
2006-05-04 22:54:00,92.466,92.502,92.466,92.502,319899999.0
2006-05-04 22:55:00,92.481,92.501,92.45,92.465,539299996.0
2006-05-04 22:56:00,92.46,92.467,92.441,92.442,179400001.0
2006-05-04 22:57:00,92.447,92.465,92.417,92.445,194300000.0
2006-05-04 22:58:00,92.448,92.456,92.398,92.435,263400000.0
2006-05-04 22:59:00,92.424,92.449,92.373,92.417,281899997.0
2006-05-04 23:00:00,92.433,92.45,92.421,92.43,226200003.0
2006-05-04 23:01:00,92.429,92.433,92.387,92.388,255099997.0
2006-05-04 23:02:00,92.41,92.426,92.386,92.404,271500003.0
2006-05-04 23:03:00,92.394,92.41,92.379,92.396,211700000.0
2006-05-04 23:04:00,92.398,92.431,92.376,92.398,254199998.0
2006-05-04 23:05:00,92.39,92.427,92.384,92.423,354299997.0
2006-05-04 23:06:00,92.423,92.457,92.408,92.429,323800000.0
2006-05-04 23:07:00,92.45,92.491,92.443,92.452,196399997.0
2006-05-04 23:08:00,92.461,92.486,92.445,92.458,245199996.0
2006-05-04 23:09:00,92.426,92.47,92.423,92.438,196300000.0
2006-05-04 23:10:00,92.476,92.481,92.446,92.46,278600001.0
2006-05-04 23:11:00,92.453,92.469,92.438,92.452,139799998.0
2006-05-04 23:12:00,92.465,92.487,92.437,92.471,228800003.0
2006-05-04 23:13:00,92.448,92.493,92.448,92.464,245499997.0
2006-05-04 23:14:00,92.48,92.495,92.454,92.465,243199998.0
2006-05-04 23:15:00,92.448,92.48,92.43,92.442,175999999.0
2006-05-04 23:16:00,92.431,92.456,92.411,92.441,217299997.0
2006-05-04 23:17:00,92.45,92.459,92.41,92.417,306799998.0
2006-05-04 23:18:00,92.425,92.443,92.409,92.419,245399998.0
2006-05-04 23:19:00,92.415,92.424,92.396,92.396,302400005.0
2006-05-04 23:20:00,92.427,92.443,92.41,92.439,156599997.0
2006-05-04 23:21:00,92.409,92.435,92.409,92.431,219999999.0
2006-05-04 23:22:00,92.417,92.461,92.412,92.451,191599998.0
2006-05-04 23:23:00,92.442,92.461,92.412,92.412,210399999.0
2006-05-04 23:24:00,92.438,92.441,92.411,92.424,334100000.0
2006-05-04 23:25:00,92.423,92.455,92.41,92.417,217499999.0
2006-05-04 23:26:00,92.413,92.473,92.404,92.46,164399999.0
2006-05-04 23:27:00,92.444,92.46,92.42,92.435,364700004.0
2006-05-04 23:28:00,92.44,92.46,92.421,92.421,258000000.0
2006-05-04 23:29:00,92.434,92.462,92.415,92.435,290700004.0
2006-05-04 23:30:00,92.431,92.466,92.43,92.45,289800001.0
2006-05-04 23:31:00,92.465,92.476,92.43,92.43,250600000.0
2006-05-04 23:32:00,92.443,92.47,92.42,92.435,229699999.0
2006-05-04 23:33:00,92.422,92.465,92.422,92.465,175499999.0
2006-05-04 23:34:00,92.458,92.474,92.439,92.474,391799996.0
2006-05-04 23:35:00,92.46,92.475,92.429,92.439,194999997.0
2006-05-04 23:36:00,92.416,92.455,92.407,92.455,231000003.0
2006-05-04 23:37:00,92.448,92.472,92.445,92.458,137800002.0
2006-05-04 23:38:00,92.446,92.472,92.445,92.472,225999999.0
2006-05-04 23:39:00,92.467,92.478,92.443,92.471,256000001.0
2006-05-04 23:40:00,92.457,92.479,92.445,92.455,121799999.0
2006-05-04 23:41:00,92.442,92.466,92.441,92.459,146400000.0
2006-05-04 23:42:00,92.431,92.455,92.424,92.441,183499995.0
2006-05-04 23:43:00,92.425,92.442,92.418,92.441,194599999.0
2006-05-04 23:44:00,92.413,92.447,92.413,92.443,230400000.0
2006-05-04 23:45:00,92.414,92.443,92.414,92.435,231000000.0
2006-05-04 23:46:00,92.427,92.428,92.412,92.418,125799998.0
2006-05-04 23:47:00,92.406,92.432,92.404,92.421,295499995.0
2006-05-04 23:48:00,92.4,92.42,92.4,92.42,211899997.0
2006-05-04 23:49:00,92.417,92.417,92.385,92.391,140800002.0
2006-05-04 23:50:00,92.399,92.414,92.38,92.399,183800002.0
2006-05-04 23:51:00,92.39,92.407,92.381,92.395,215499997.0
2006-05-04 23:52:00,92.381,92.405,92.381,92.4,146699997.0
2006-05-04 23:53:00,92.386,92.4,92.381,92.395,134700000.0
2006-05-04 23:54:00,92.385,92.4,92.376,92.4,149499999.0
2006-05-04 23:55:00,92.374,92.397,92.374,92.395,152400000.0
2006-05-04 23:56:00,92.39,92.405,92.383,92.395,218099998.0
2006-05-04 23:57:00,92.365,92.382,92.342,92.354,224199999.0
2006-05-04 23:58:00,92.356,92.364,92.34,92.362,268999998.0
2006-05-04 23:59:00,92.342,92.364,92.34,92.364,179499999.0
2006-05-05 00:00:00,92.355,92.36,92.335,92.336,188199999.0
2006-05-05 00:01:00,92.345,92.355,92.32,92.328,247600001.0
2006-05-05 00:02:00,92.337,92.354,92.337,92.354,62699999.0
2006-05-05 00:03:00,92.35,92.35,92.331,92.339,209399997.0
2006-05-05 00:04:00,92.347,92.375,92.332,92.359,112599999.0
2006-05-05 00:05:00,92.377,92.377,92.342,92.355,362699992.0
2006-05-05 00:06:00,92.341,92.363,92.337,92.363,255100004.0
2006-05-05 00:07:00,92.349,92.372,92.343,92.358,208900001.0
2006-05-05 00:08:00,92.34,92.355,92.34,92.355,98300000.0
2006-05-05 00:09:00,92.36,92.372,92.321,92.321,151699999.0
2006-05-05 00:10:00,92.356,92.359,92.34,92.34,49800001.0
2006-05-05 00:11:00,92.345,92.363,92.336,92.363,91500000.0
2006-05-05 00:12:00,92.369,92.371,92.337,92.337,197799998.0
2006-05-05 00:13:00,92.349,92.37,92.349,92.363,163600001.0
2006-05-05 00:14:00,92.362,92.366,92.34,92.342,281599998.0
2006-05-05 00:15:00,92.338,92.354,92.331,92.346,189199999.0
2006-05-05 00:16:00,92.345,92.35,92.325,92.338,203199998.0
2006-05-05 00:17:00,92.352,92.361,92.335,92.36,169700001.0
2006-05-05 00:18:00,92.377,92.387,92.354,92.372,170899999.0
2006-05-05 00:19:00,92.393,92.399,92.377,92.385,154099996.0
2006-05-05 00:20:00,92.39,92.39,92.357,92.357,285899998.0
2006-05-05 00:21:00,92.366,92.389,92.364,92.381,107499999.0
2006-05-05 00:22:00,92.384,92.393,92.366,92.383,215600001.0
2006-05-05 00:23:00,92.391,92.41,92.381,92.39,195300003.0
2006-05-05 00:24:00,92.409,92.421,92.376,92.396,101700000.0
2006-05-05 00:25:00,92.402,92.402,92.377,92.385,162200002.0
2006-05-05 00:26:00,92.393,92.396,92.37,92.37,188900001.0
2006-05-05 00:27:00,92.39,92.397,92.372,92.372,129499998.0
2006-05-05 00:28:00,92.371,92.395,92.371,92.387,283299999.0
2006-05-05 00:29:00,92.392,92.392,92.363,92.382,167699999.0
2006-05-05 00:30:00,92.375,92.375,92.35,92.362,123699998.0
2006-05-05 00:31:00,92.362,92.375,92.347,92.375,244300001.0
2006-05-05 00:32:00,92.354,92.372,92.342,92.358,206400000.0
2006-05-05 00:33:00,92.364,92.374,92.345,92.352,229100000.0
2006-05-05 00:34:00,92.343,92.372,92.319,92.342,248299994.0
2006-05-05 00:35:00,92.339,92.378,92.339,92.378,207399998.0
2006-05-05 00:36:00,92.376,92.376,92.341,92.375,244700002.0
2006-05-05 00:37:00,92.375,92.38,92.355,92.36,263099996.0
2006-05-05 00:38:00,92.353,92.379,92.353,92.36,184000000.0
2006-05-05 00:39:00,92.352,92.378,92.352,92.374,172899999.0
2006-05-05 00:40:00,92.367,92.38,92.353,92.375,259499999.0
2006-05-05 00:41:00,92.375,92.385,92.363,92.369,207499998.0
2006-05-05 00:42:00,92.361,92.38,92.356,92.375,266900001.0
2006-05-05 00:43:00,92.363,92.393,92.363,92.393,92299999.0
2006-05-05 00:44:00,92.378,92.397,92.37,92.389,181199999.0
2006-05-05 00:45:00,92.383,92.407,92.378,92.403,216099999.0
2006-05-05 00:46:00,92.387,92.404,92.381,92.399,190399999.0
2006-05-05 00:47:00,92.379,92.402,92.366,92.402,408600000.0
2006-05-05 00:48:00,92.386,92.4,92.37,92.39,187199999.0
2006-05-05 00:49:00,92.394,92.407,92.382,92.395,144199999.0
2006-05-05 00:50:00,92.398,92.41,92.391,92.398,126400000.0
2006-05-05 00:51:00,92.384,92.41,92.376,92.41,249600000.0
2006-05-05 00:52:00,92.408,92.411,92.381,92.393,198499997.0
2006-05-05 00:53:00,92.403,92.442,92.399,92.423,226000000.0
2006-05-05 00:54:00,92.435,92.451,92.421,92.436,171900000.0
2006-05-05 00:55:00,92.436,92.441,92.41,92.431,226500001.0
2006-05-05 00:56:00,92.416,92.454,92.416,92.447,277699995.0
2006-05-05 00:57:00,92.442,92.456,92.427,92.443,301199997.0
2006-05-05 00:58:00,92.435,92.453,92.43,92.434,237800001.0
2006-05-05 00:59:00,92.462,92.462,92.441,92.45,306600001.0
2006-05-05 01:00:00,92.45,92.465,92.431,92.44,289300002.0
2006-05-05 01:01:00,92.438,92.464,92.438,92.449,274800005.0
2006-05-05 01:02:00,92.454,92.473,92.435,92.47,298499995.0
2006-05-05 01:03:00,92.465,92.475,92.45,92.463,204799997.0
2006-05-05 01:04:00,92.453,92.476,92.453,92.471,132299998.0
2006-05-05 01:05:00,92.467,92.479,92.439,92.45,223099998.0
2006-05-05 01:06:00,92.455,92.474,92.438,92.439,264200000.0
2006-05-05 01:07:00,92.447,92.447,92.415,92.415,105300000.0
2006-05-05 01:08:00,92.418,92.443,92.411,92.411,322500001.0
2006-05-05 01:09:00,92.409,92.489,92.408,92.489,91299998.0
2006-05-05 01:10:00,92.498,92.511,92.486,92.5,174599997.0
2006-05-05 01:11:00,92.493,92.507,92.481,92.502,170800000.0
2006-05-05 01:12:00,92.484,92.511,92.483,92.499,319200000.0
2006-05-05 01:13:00,92.488,92.502,92.47,92.491,273500002.0
2006-05-05 01:14:00,92.493,92.493,92.454,92.454,173999997.0
2006-05-05 01:15:00,92.482,92.499,92.474,92.474,212799998.0
2006-05-05 01:16:00,92.488,92.49,92.456,92.456,183799998.0
2006-05-05 01:17:00,92.453,92.479,92.453,92.468,254599998.0
2006-05-05 01:18:00,92.469,92.477,92.455,92.461,223400000.0
2006-05-05 01:19:00,92.469,92.47,92.451,92.453,134300000.0
2006-05-05 01:20:00,92.449,92.478,92.443,92.462,217399998.0
2006-05-05 01:21:00,92.457,92.48,92.451,92.465,212400003.0
2006-05-05 01:22:00,92.467,92.476,92.45,92.458,368099994.0
2006-05-05 01:23:00,92.447,92.466,92.428,92.436,158699998.0
2006-05-05 01:24:00,92.452,92.452,92.416,92.416,155600001.0
2006-05-05 01:25:00,92.423,92.451,92.417,92.451,158200001.0
2006-05-05 01:26:00,92.455,92.455,92.432,92.432,89999999.0
2006-05-05 01:27:00,92.445,92.45,92.429,92.438,246199999.0
2006-05-05 01:28:00,92.436,92.457,92.43,92.447,205899998.0
2006-05-05 01:29:00,92.433,92.454,92.408,92.434,321799998.0
2006-05-05 01:30:00,92.462,92.462,92.43,92.43,76500000.0
2006-05-05 01:31:00,92.446,92.457,92.432,92.445,150400000.0
2006-05-05 01:32:00,92.437,92.456,92.434,92.443,171500002.0
2006-05-05 01:33:00,92.456,92.464,92.444,92.446,68100002.0
2006-05-05 01:34:00,92.473,92.481,92.444,92.461,289400002.0
2006-05-05 01:35:00,92.468,92.494,92.467,92.491,179200000.0
2006-05-05 01:36:00,92.471,92.485,92.455,92.475,124800001.0
2006-05-05 01:37:00,92.495,92.499,92.472,92.483,159500000.0
2006-05-05 01:38:00,92.517,92.517,92.474,92.485,241199999.0
2006-05-05 01:39:00,92.495,92.508,92.48,92.494,134299999.0
2006-05-05 01:40:00,92.491,92.506,92.488,92.488,228299997.0
2006-05-05 01:41:00,92.498,92.505,92.476,92.48,221699998.0
2006-05-05 01:42:00,92.476,92.476,92.436,92.436,115499998.0
2006-05-05 01:43:00,92.458,92.473,92.448,92.457,173699998.0
2006-05-05 01:44:00,92.476,92.487,92.462,92.474,111900001.0
2006-05-05 01:45:00,92.469,92.485,92.44,92.455,72800000.0
2006-05-05 01:46:00,92.462,92.466,92.447,92.449,80399998.0
2006-05-05 01:47:00,92.419,92.437,92.408,92.425,254499998.0
2006-05-05 01:48:00,92.43,92.435,92.406,92.423,362400000.0
2006-05-05 01:49:00,92.417,92.425,92.399,92.406,290900000.0
2006-05-05 01:50:00,92.401,92.431,92.401,92.425,167300001.0
2006-05-05 01:51:00,92.413,92.427,92.4,92.402,257499998.0
2006-05-05 01:52:00,92.419,92.434,92.407,92.41,213000002.0
2006-05-05 01:53:00,92.428,92.431,92.401,92.401,198599997.0
2006-05-05 01:54:00,92.425,92.43,92.405,92.41,248299999.0
2006-05-05 01:55:00,92.415,92.428,92.403,92.417,209199998.0
2006-05-05 01:56:00,92.409,92.412,92.373,92.382,390400008.0
2006-05-05 01:57:00,92.366,92.405,92.365,92.405,323400002.0
2006-05-05 01:58:00,92.413,92.423,92.397,92.408,216099998.0
2006-05-05 01:59:00,92.404,92.417,92.387,92.41,213799999.0
2006-05-05 02:00:00,92.407,92.416,92.393,92.393,176799999.0
2006-05-05 02:01:00,92.401,92.415,92.388,92.405,210700000.0
2006-05-05 02:02:00,92.406,92.421,92.379,92.404,142399997.0
2006-05-05 02:03:00,92.402,92.425,92.395,92.41,199800001.0
2006-05-05 02:04:00,92.424,92.443,92.416,92.443,94500000.0
2006-05-05 02:05:00,92.417,92.445,92.417,92.443,297100000.0
2006-05-05 02:06:00,92.417,92.439,92.414,92.427,156500000.0
2006-05-05 02:07:00,92.425,92.43,92.406,92.41,331199996.0
2006-05-05 02:08:00,92.409,92.426,92.407,92.426,283300004.0
2006-05-05 02:09:00,92.41,92.435,92.41,92.425,281000000.0
2006-05-05 02:10:00,92.427,92.432,92.4,92.405,120999999.0
2006-05-05 02:11:00,92.39,92.41,92.382,92.408,299700001.0
2006-05-05 02:12:00,92.41,92.413,92.393,92.401,240199995.0
2006-05-05 02:13:00,92.401,92.416,92.393,92.413,251099997.0
2006-05-05 02:14:00,92.408,92.42,92.4,92.415,77400000.0
2006-05-05 02:15:00,92.417,92.429,92.404,92.409,330299997.0
2006-05-05 02:16:00,92.421,92.442,92.403,92.415,254699998.0
2006-05-05 02:17:00,92.431,92.448,92.427,92.427,86600001.0
2006-05-05 02:18:00,92.457,92.464,92.437,92.442,88799998.0
2006-05-05 02:19:00,92.454,92.464,92.431,92.444,172699999.0
2006-05-05 02:20:00,92.444,92.464,92.444,92.462,203100001.0
2006-05-05 02:21:00,92.462,92.479,92.451,92.456,89599998.0
2006-05-05 02:22:00,92.46,92.46,92.435,92.449,228700000.0
2006-05-05 02:23:00,92.457,92.495,92.454,92.495,232200000.0
2006-05-05 02:24:00,92.482,92.497,92.456,92.472,241100000.0
2006-05-05 02:25:00,92.481,92.481,92.444,92.444,222200000.0
2006-05-05 02:26:00,92.453,92.465,92.421,92.438,179000001.0
2006-05-05 02:27:00,92.449,92.454,92.424,92.424,268400001.0
2006-05-05 02:28:00,92.421,92.433,92.402,92.413,97000000.0
2006-05-05 02:29:00,92.412,92.437,92.412,92.431,228000000.0
2006-05-05 02:30:00,92.417,92.428,92.399,92.402,199200000.0
2006-05-05 02:31:00,92.404,92.417,92.393,92.412,100399999.0
2006-05-05 02:32:00,92.412,92.414,92.395,92.403,253300000.0
2006-05-05 02:33:00,92.402,92.418,92.397,92.4,111000000.0
2006-05-05 02:34:00,92.413,92.427,92.388,92.392,105099999.0
2006-05-05 02:35:00,92.374,92.403,92.374,92.402,288400001.0
2006-05-05 02:36:00,92.389,92.408,92.384,92.408,248300003.0
2006-05-05 02:37:00,92.417,92.431,92.394,92.406,158400002.0
2006-05-05 02:38:00,92.402,92.405,92.38,92.387,103699999.0
2006-05-05 02:39:00,92.367,92.388,92.364,92.369,203199995.0
2006-05-05 02:40:00,92.369,92.39,92.362,92.39,161300002.0
2006-05-05 02:41:00,92.395,92.418,92.386,92.399,331199998.0
2006-05-05 02:42:00,92.403,92.411,92.385,92.395,366800003.0
2006-05-05 02:43:00,92.384,92.416,92.384,92.408,155000001.0
2006-05-05 02:44:00,92.403,92.426,92.403,92.422,231999999.0
2006-05-05 02:45:00,92.413,92.42,92.395,92.407,76899999.0
2006-05-05 02:46:00,92.427,92.456,92.421,92.424,257199999.0
2006-05-05 02:47:00,92.436,92.466,92.423,92.446,233700001.0
2006-05-05 02:48:00,92.452,92.463,92.441,92.448,248399999.0
2006-05-05 02:49:00,92.445,92.46,92.439,92.443,138400000.0
2006-05-05 02:50:00,92.457,92.457,92.435,92.437,146300000.0
2006-05-05 02:51:00,92.457,92.461,92.433,92.433,219299999.0
2006-05-05 02:52:00,92.453,92.457,92.434,92.434,268200003.0
2006-05-05 02:53:00,92.415,92.454,92.415,92.454,268399997.0
2006-05-05 02:54:00,92.428,92.447,92.419,92.447,155999998.0
2006-05-05 02:55:00,92.433,92.447,92.416,92.434,239800002.0
2006-05-05 02:56:00,92.442,92.449,92.422,92.422,413699998.0
2006-05-05 02:57:00,92.439,92.455,92.428,92.441,133699997.0
2006-05-05 02:58:00,92.45,92.457,92.438,92.445,123100000.0
2006-05-05 02:59:00,92.436,92.459,92.431,92.447,307800002.0
2006-05-05 03:00:00,92.443,92.457,92.412,92.441,237299998.0
2006-05-05 03:01:00,92.427,92.455,92.417,92.45,211699996.0
2006-05-05 03:02:00,92.446,92.446,92.417,92.417,165900002.0
2006-05-05 03:03:00,92.409,92.438,92.409,92.438,220399999.0
2006-05-05 03:04:00,92.422,92.44,92.422,92.44,35699999.0
2006-05-05 03:05:00,92.43,92.458,92.419,92.446,233499999.0
2006-05-05 03:06:00,92.443,92.445,92.416,92.426,266999999.0
2006-05-05 03:07:00,92.428,92.445,92.421,92.435,253999997.0
2006-05-05 03:08:00,92.44,92.444,92.414,92.414,261399996.0
2006-05-05 03:09:00,92.416,92.446,92.416,92.446,193899997.0
2006-05-05 03:10:00,92.43,92.451,92.426,92.447,302500000.0
2006-05-05 03:11:00,92.45,92.45,92.422,92.429,248799996.0
2006-05-05 03:12:00,92.428,92.455,92.428,92.445,89200000.0
2006-05-05 03:13:00,92.445,92.458,92.425,92.435,346000000.0
2006-05-05 03:14:00,92.441,92.459,92.436,92.453,260500000.0
2006-05-05 03:15:00,92.445,92.445,92.422,92.422,18300000.0
2006-05-05 03:16:00,92.454,92.454,92.423,92.423,32300000.0
2006-05-05 03:17:00,92.462,92.482,92.458,92.472,186399998.0
2006-05-05 03:18:00,92.459,92.481,92.447,92.461,351399997.0
2006-05-05 03:19:00,92.475,92.48,92.46,92.475,163999999.0
2006-05-05 03:20:00,92.473,92.473,92.443,92.473,206500000.0
2006-05-05 03:21:00,92.459,92.476,92.453,92.467,303499998.0
2006-05-05 03:22:00,92.465,92.47,92.444,92.45,158799996.0
2006-05-05 03:23:00,92.465,92.481,92.457,92.469,190000001.0
2006-05-05 03:24:00,92.452,92.477,92.446,92.467,221899999.0
2006-05-05 03:25:00,92.458,92.47,92.445,92.465,267099998.0
2006-05-05 03:26:00,92.459,92.47,92.45,92.465,199199998.0
2006-05-05 03:27:00,92.452,92.477,92.452,92.477,164599999.0
2006-05-05 03:28:00,92.475,92.475,92.46,92.46,31500001.0
2006-05-05 03:29:00,92.457,92.469,92.453,92.453,156399999.0
2006-05-05 03:30:00,92.463,92.477,92.446,92.461,292199998.0
2006-05-05 03:31:00,92.47,92.47,92.446,92.446,119199999.0
2006-05-05 03:32:00,92.473,92.481,92.448,92.455,274599998.0
2006-05-05 03:33:00,92.475,92.489,92.462,92.464,241599999.0
2006-05-05 03:34:00,92.479,92.512,92.479,92.506,211000001.0
2006-05-05 03:35:00,92.504,92.523,92.492,92.506,335500002.0
2006-05-05 03:36:00,92.507,92.524,92.501,92.517,168100000.0
2006-05-05 03:37:00,92.513,92.516,92.481,92.481,270300000.0
2006-05-05 03:38:00,92.473,92.51,92.473,92.51,122699999.0
2006-05-05 03:39:00,92.495,92.527,92.485,92.499,183299998.0
2006-05-05 03:40:00,92.509,92.523,92.493,92.495,229599999.0
2006-05-05 03:41:00,92.496,92.509,92.484,92.501,197700001.0
2006-05-05 03:42:00,92.502,92.509,92.483,92.487,204999998.0
2006-05-05 03:43:00,92.483,92.483,92.45,92.451,126900000.0
2006-05-05 03:44:00,92.45,92.482,92.423,92.482,201399998.0
2006-05-05 03:45:00,92.476,92.479,92.448,92.463,161500002.0
2006-05-05 03:46:00,92.459,92.459,92.438,92.441,284099998.0
2006-05-05 03:47:00,92.456,92.472,92.443,92.458,202999999.0
2006-05-05 03:48:00,92.455,92.461,92.428,92.448,313800006.0
2006-05-05 03:49:00,92.435,92.448,92.423,92.442,214700001.0
2006-05-05 03:50:00,92.419,92.445,92.415,92.423,181499999.0
2006-05-05 03:51:00,92.441,92.458,92.425,92.443,202400004.0
2006-05-05 03:52:00,92.43,92.45,92.425,92.45,335700002.0
2006-05-05 03:53:00,92.442,92.454,92.426,92.437,285399999.0
2006-05-05 03:54:00,92.452,92.457,92.436,92.439,128299999.0
2006-05-05 03:55:00,92.458,92.469,92.444,92.462,237899998.0
2006-05-05 03:56:00,92.451,92.461,92.43,92.443,154999997.0
2006-05-05 03:57:00,92.436,92.455,92.428,92.44,108699997.0
2006-05-05 03:58:00,92.445,92.456,92.425,92.425,158200000.0
2006-05-05 03:59:00,92.445,92.455,92.429,92.436,175800003.0
2006-05-05 04:00:00,92.415,92.445,92.415,92.445,164400001.0
2006-05-05 04:01:00,92.434,92.447,92.423,92.447,202299999.0
2006-05-05 04:02:00,92.414,92.441,92.407,92.441,170999998.0
2006-05-05 04:03:00,92.449,92.451,92.435,92.435,68299999.0
2006-05-05 04:04:00,92.445,92.46,92.429,92.436,273899999.0
2006-05-05 04:05:00,92.435,92.451,92.435,92.451,83300002.0
2006-05-05 04:06:00,92.437,92.487,92.437,92.48,209499998.0
2006-05-05 04:07:00,92.479,92.479,92.458,92.458,27200001.0
2006-05-05 04:08:00,92.472,92.472,92.442,92.47,217699997.0
2006-05-05 04:09:00,92.464,92.464,92.436,92.436,221299998.0
2006-05-05 04:10:00,92.47,92.483,92.455,92.465,260199999.0
2006-05-05 04:11:00,92.462,92.477,92.445,92.45,76400000.0
2006-05-05 04:12:00,92.462,92.498,92.462,92.498,138200001.0
2006-05-05 04:13:00,92.495,92.498,92.478,92.486,171299998.0
2006-05-05 04:14:00,92.478,92.493,92.468,92.479,142799996.0
2006-05-05 04:15:00,92.452,92.47,92.447,92.47,216700002.0
2006-05-05 04:16:00,92.448,92.467,92.445,92.465,345199999.0
2006-05-05 04:17:00,92.467,92.477,92.454,92.465,65899999.0
2006-05-05 04:18:00,92.471,92.477,92.452,92.452,243599998.0
2006-05-05 04:19:00,92.462,92.464,92.443,92.457,267799999.0
2006-05-05 04:20:00,92.457,92.471,92.431,92.449,337300000.0
2006-05-05 04:21:00,92.454,92.472,92.448,92.468,139599998.0
2006-05-05 04:22:00,92.481,92.481,92.468,92.481,35600000.0
2006-05-05 04:23:00,92.475,92.493,92.471,92.478,173200000.0
2006-05-05 04:24:00,92.464,92.481,92.457,92.473,124000001.0
2006-05-05 04:25:00,92.482,92.484,92.448,92.456,264600000.0
2006-05-05 04:26:00,92.479,92.486,92.463,92.463,68300000.0
2006-05-05 04:27:00,92.48,92.487,92.462,92.47,152499999.0
2006-05-05 04:28:00,92.487,92.495,92.473,92.487,188699998.0
2006-05-05 04:29:00,92.48,92.506,92.477,92.495,203499999.0
2006-05-05 04:30:00,92.487,92.503,92.484,92.503,78700002.0
2006-05-05 04:31:00,92.496,92.521,92.486,92.519,214399999.0
2006-05-05 04:32:00,92.514,92.537,92.514,92.53,165199996.0
2006-05-05 04:33:00,92.529,92.529,92.502,92.502,200300000.0
2006-05-05 04:34:00,92.502,92.521,92.498,92.505,197999998.0
2006-05-05 04:35:00,92.517,92.526,92.504,92.512,193600000.0
2006-05-05 04:36:00,92.53,92.53,92.513,92.527,102599997.0
2006-05-05 04:37:00,92.51,92.53,92.5,92.515,219000005.0
2006-05-05 04:38:00,92.508,92.528,92.497,92.525,257899996.0
2006-05-05 04:39:00,92.529,92.535,92.501,92.521,328699998.0
2006-05-05 04:40:00,92.525,92.525,92.51,92.51,80200000.0
2006-05-05 04:41:00,92.511,92.533,92.507,92.532,257499999.0
2006-05-05 04:42:00,92.517,92.535,92.504,92.535,154900000.0
2006-05-05 04:43:00,92.532,92.533,92.515,92.518,159600000.0
2006-05-05 04:44:00,92.528,92.54,92.52,92.535,195400002.0
2006-05-05 04:45:00,92.543,92.543,92.523,92.538,101900001.0
2006-05-05 04:46:00,92.516,92.54,92.516,92.535,239600000.0
2006-05-05 04:47:00,92.538,92.549,92.516,92.516,147599999.0
2006-05-05 04:48:00,92.539,92.541,92.524,92.526,26300000.0
2006-05-05 04:49:00,92.546,92.546,92.515,92.526,289000002.0
2006-05-05 04:50:00,92.54,92.544,92.52,92.526,230899998.0
2006-05-05 04:51:00,92.517,92.539,92.517,92.537,232599999.0
2006-05-05 04:52:00,92.543,92.567,92.528,92.567,133899998.0
2006-05-05 04:53:00,92.567,92.577,92.545,92.552,145199996.0
2006-05-05 04:54:00,92.573,92.573,92.549,92.549,167199999.0
2006-05-05 04:55:00,92.565,92.567,92.545,92.561,213000001.0
2006-05-05 04:56:00,92.564,92.573,92.542,92.553,204700000.0
2006-05-05 04:57:00,92.557,92.573,92.553,92.566,237200005.0
2006-05-05 04:58:00,92.558,92.574,92.553,92.573,256399997.0
2006-05-05 04:59:00,92.57,92.57,92.541,92.541,92299999.0
2006-05-05 05:00:00,92.565,92.574,92.548,92.563,234499992.0
2006-05-05 05:01:00,92.544,92.553,92.52,92.54,99199996.0
2006-05-05 05:02:00,92.546,92.552,92.516,92.533,129799999.0
2006-05-05 05:03:00,92.555,92.562,92.548,92.548,97400001.0
2006-05-05 05:04:00,92.565,92.57,92.542,92.555,141299999.0
2006-05-05 05:05:00,92.563,92.575,92.545,92.557,226399997.0
2006-05-05 05:06:00,92.568,92.579,92.541,92.559,298899999.0
2006-05-05 05:07:00,92.586,92.592,92.557,92.57,303099997.0
2006-05-05 05:08:00,92.56,92.572,92.545,92.552,76199998.0
2006-05-05 05:09:00,92.586,92.597,92.566,92.575,235699995.0
2006-05-05 05:10:00,92.587,92.603,92.563,92.574,184900001.0
2006-05-05 05:11:00,92.583,92.594,92.569,92.573,169900003.0
2006-05-05 05:12:00,92.583,92.596,92.567,92.579,101499998.0
2006-05-05 05:13:00,92.572,92.588,92.561,92.576,256899997.0
2006-05-05 05:14:00,92.578,92.583,92.562,92.572,132000001.0
2006-05-05 05:15:00,92.572,92.585,92.563,92.578,200700000.0
2006-05-05 05:16:00,92.563,92.583,92.563,92.578,218899998.0
2006-05-05 05:17:00,92.557,92.574,92.557,92.574,63200000.0
2006-05-05 05:18:00,92.577,92.582,92.554,92.555,299900003.0
2006-05-05 05:19:00,92.576,92.577,92.562,92.562,22900000.0
2006-05-05 05:20:00,92.592,92.592,92.566,92.57,153299998.0
2006-05-05 05:21:00,92.575,92.589,92.56,92.575,223200001.0
2006-05-05 05:22:00,92.56,92.58,92.553,92.57,215900000.0
2006-05-05 05:23:00,92.577,92.582,92.554,92.562,366199995.0
2006-05-05 05:24:00,92.572,92.574,92.554,92.558,128199999.0
2006-05-05 05:25:00,92.57,92.57,92.542,92.558,324000002.0
2006-05-05 05:26:00,92.569,92.577,92.558,92.565,68899999.0
2006-05-05 05:27:00,92.573,92.585,92.564,92.577,132000003.0
2006-05-05 05:28:00,92.562,92.579,92.552,92.573,57900000.0
2006-05-05 05:29:00,92.592,92.592,92.568,92.568,211899998.0
2006-05-05 05:30:00,92.586,92.586,92.575,92.575,94999999.0
2006-05-05 05:31:00,92.572,92.592,92.568,92.568,289199997.0
2006-05-05 05:32:00,92.576,92.586,92.565,92.565,197400000.0
2006-05-05 05:33:00,92.573,92.574,92.552,92.563,157200000.0
2006-05-05 05:34:00,92.565,92.576,92.565,92.574,46799999.0
2006-05-05 05:35:00,92.556,92.576,92.556,92.576,85499998.0
2006-05-05 05:36:00,92.577,92.585,92.566,92.583,188099998.0
2006-05-05 05:37:00,92.565,92.588,92.564,92.564,273000003.0
2006-05-05 05:38:00,92.56,92.58,92.56,92.58,158299999.0
2006-05-05 05:39:00,92.575,92.583,92.559,92.56,213799998.0
2006-05-05 05:40:00,92.56,92.582,92.554,92.577,197400001.0
2006-05-05 05:41:00,92.578,92.582,92.561,92.582,112999998.0
2006-05-05 05:42:00,92.567,92.588,92.562,92.575,326299998.0
2006-05-05 05:43:00,92.569,92.585,92.547,92.564,136600000.0
2006-05-05 05:44:00,92.55,92.567,92.537,92.537,211200000.0
2006-05-05 05:45:00,92.553,92.557,92.537,92.537,76599999.0
2006-05-05 05:46:00,92.566,92.566,92.538,92.557,132599998.0
2006-05-05 05:47:00,92.529,92.553,92.495,92.553,64999999.0
2006-05-05 05:48:00,92.543,92.557,92.536,92.552,86099998.0
2006-05-05 05:49:00,92.562,92.562,92.536,92.536,207500002.0
2006-05-05 05:50:00,92.54,92.545,92.521,92.523,144999997.0
2006-05-05 05:51:00,92.541,92.563,92.529,92.563,274000000.0
2006-05-05 05:52:00,92.55,92.556,92.531,92.534,231399994.0
2006-05-05 05:53:00,92.545,92.567,92.545,92.567,202000001.0
2006-05-05 05:54:00,92.565,92.57,92.548,92.551,104900000.0
2006-05-05 05:55:00,92.529,92.565,92.529,92.565,309600002.0
2006-05-05 05:56:00,92.542,92.563,92.542,92.563,122300001.0
2006-05-05 05:57:00,92.554,92.567,92.545,92.563,144700001.0
2006-05-05 05:58:00,92.54,92.559,92.523,92.541,170499999.0
2006-05-05 05:59:00,92.548,92.55,92.528,92.545,219899996.0
2006-05-05 06:00:00,92.537,92.542,92.514,92.52,191700002.0
2006-05-05 06:01:00,92.537,92.558,92.527,92.539,251399998.0
2006-05-05 06:02:00,92.537,92.561,92.537,92.561,31699999.0
2006-05-05 06:03:00,92.543,92.56,92.536,92.554,178200002.0
2006-05-05 06:04:00,92.56,92.579,92.548,92.553,121600000.0
2006-05-05 06:05:00,92.565,92.57,92.547,92.547,323700001.0
2006-05-05 06:06:00,92.567,92.569,92.54,92.552,339199994.0
2006-05-05 06:07:00,92.553,92.566,92.54,92.566,84599998.0
2006-05-05 06:08:00,92.555,92.568,92.542,92.562,157499998.0
2006-05-05 06:09:00,92.541,92.572,92.541,92.572,229000000.0
2006-05-05 06:10:00,92.561,92.562,92.525,92.525,230400002.0
2006-05-05 06:11:00,92.524,92.555,92.51,92.555,232900000.0
2006-05-05 06:12:00,92.552,92.553,92.529,92.553,228699999.0
2006-05-05 06:13:00,92.54,92.555,92.54,92.555,69600002.0
2006-05-05 06:14:00,92.535,92.551,92.527,92.538,94499998.0
2006-05-05 06:15:00,92.53,92.54,92.512,92.518,269899999.0
2006-05-05 06:16:00,92.523,92.549,92.523,92.549,55599999.0
2006-05-05 06:17:00,92.521,92.559,92.521,92.559,217200000.0
2006-05-05 06:18:00,92.563,92.563,92.53,92.535,155200002.0
2006-05-05 06:19:00,92.55,92.55,92.54,92.54,69000000.0
2006-05-05 06:20:00,92.55,92.55,92.54,92.54,63699998.0
2006-05-05 06:21:00,92.527,92.549,92.522,92.524,204300000.0
2006-05-05 06:22:00,92.541,92.558,92.532,92.553,208300000.0
2006-05-05 06:23:00,92.548,92.549,92.526,92.533,195499998.0
2006-05-05 06:24:00,92.532,92.546,92.521,92.521,45699999.0
2006-05-05 06:25:00,92.511,92.55,92.511,92.55,210400000.0
2006-05-05 06:26:00,92.557,92.56,92.545,92.549,65200000.0
2006-05-05 06:27:00,92.553,92.555,92.534,92.552,291899996.0
2006-05-05 06:28:00,92.543,92.557,92.518,92.539,219799999.0
2006-05-05 06:29:00,92.53,92.545,92.53,92.545,5100000.0
2006-05-05 06:30:00,92.546,92.558,92.531,92.545,112300000.0
2006-05-05 06:31:00,92.555,92.555,92.531,92.531,91099999.0
2006-05-05 06:32:00,92.542,92.561,92.538,92.561,52900000.0
2006-05-05 06:33:00,92.547,92.57,92.54,92.57,223499999.0
2006-05-05 06:34:00,92.555,92.571,92.545,92.565,216100001.0
2006-05-05 06:35:00,92.558,92.586,92.548,92.567,340900000.0
2006-05-05 06:36:00,92.548,92.566,92.548,92.563,264000003.0
2006-05-05 06:37:00,92.557,92.574,92.552,92.574,120399999.0
2006-05-05 06:38:00,92.568,92.568,92.533,92.533,17600000.0
2006-05-05 06:39:00,92.559,92.561,92.545,92.545,26899999.0
2006-05-05 06:40:00,92.565,92.577,92.551,92.565,249899999.0
2006-05-05 06:41:00,92.567,92.596,92.567,92.59,196899998.0
2006-05-05 06:42:00,92.599,92.608,92.573,92.58,378400004.0
2006-05-05 06:43:00,92.607,92.616,92.593,92.593,119699999.0
2006-05-05 06:44:00,92.606,92.635,92.606,92.616,326500003.0
2006-05-05 06:45:00,92.601,92.617,92.585,92.599,206300003.0
2006-05-05 06:46:00,92.603,92.616,92.588,92.605,179799998.0
2006-05-05 06:47:00,92.601,92.601,92.575,92.596,217399999.0
2006-05-05 06:48:00,92.597,92.61,92.589,92.603,27500000.0
2006-05-05 06:49:00,92.61,92.61,92.581,92.581,97699998.0
2006-05-05 06:50:00,92.594,92.617,92.588,92.617,164200001.0
2006-05-05 06:51:00,92.597,92.613,92.589,92.612,251900000.0
2006-05-05 06:52:00,92.605,92.613,92.575,92.588,169799996.0
2006-05-05 06:53:00,92.617,92.636,92.604,92.635,272100001.0
2006-05-05 06:54:00,92.616,92.64,92.614,92.622,145499999.0
2006-05-05 06:55:00,92.624,92.637,92.614,92.628,279600001.0
2006-05-05 06:56:00,92.63,92.642,92.612,92.617,186899997.0
2006-05-05 06:57:00,92.615,92.628,92.605,92.612,90100000.0
2006-05-05 06:58:00,92.617,92.623,92.587,92.614,322500005.0
2006-05-05 06:59:00,92.608,92.637,92.608,92.627,233599995.0
2006-05-05 07:00:00,92.622,92.622,92.592,92.592,179000002.0
2006-05-05 07:01:00,92.613,92.625,92.607,92.622,262100002.0
2006-05-05 07:02:00,92.601,92.62,92.597,92.615,329200001.0
2006-05-05 07:03:00,92.614,92.614,92.585,92.585,58299999.0
2006-05-05 07:04:00,92.6,92.6,92.579,92.589,226500000.0
2006-05-05 07:05:00,92.587,92.606,92.582,92.596,239199994.0
2006-05-05 07:06:00,92.576,92.591,92.574,92.589,50800001.0
2006-05-05 07:07:00,92.587,92.587,92.561,92.561,108199999.0
2006-05-05 07:08:00,92.56,92.582,92.559,92.579,158999999.0
2006-05-05 07:09:00,92.59,92.595,92.582,92.588,25600000.0
2006-05-05 07:10:00,92.587,92.595,92.573,92.586,251400000.0
2006-05-05 07:11:00,92.593,92.597,92.573,92.578,370699996.0
2006-05-05 07:12:00,92.574,92.598,92.574,92.591,257100003.0
2006-05-05 07:13:00,92.591,92.612,92.58,92.604,192499998.0
2006-05-05 07:14:00,92.594,92.598,92.578,92.578,339700001.0
2006-05-05 07:15:00,92.592,92.609,92.586,92.609,110500001.0
2006-05-05 07:16:00,92.598,92.61,92.578,92.597,285099998.0
2006-05-05 07:17:00,92.602,92.61,92.586,92.589,158799998.0
2006-05-05 07:18:00,92.586,92.601,92.584,92.599,86100001.0
2006-05-05 07:19:00,92.595,92.603,92.58,92.582,326099997.0
2006-05-05 07:20:00,92.595,92.6,92.576,92.58,257599999.0
2006-05-05 07:21:00,92.6,92.6,92.582,92.582,106300000.0
2006-05-05 07:22:00,92.573,92.591,92.567,92.584,97300003.0
2006-05-05 07:23:00,92.593,92.6,92.572,92.579,270699998.0
2006-05-05 07:24:00,92.575,92.592,92.57,92.585,121699999.0
2006-05-05 07:25:00,92.579,92.587,92.562,92.562,200100000.0
2006-05-05 07:26:00,92.565,92.582,92.55,92.58,251700000.0
2006-05-05 07:27:00,92.567,92.584,92.549,92.561,333399996.0
2006-05-05 07:28:00,92.553,92.573,92.551,92.567,212500004.0
2006-05-05 07:29:00,92.553,92.57,92.548,92.565,204899998.0
2006-05-05 07:30:00,92.567,92.567,92.539,92.549,105399997.0
2006-05-05 07:31:00,92.565,92.579,92.551,92.559,181500002.0
2006-05-05 07:32:00,92.572,92.578,92.557,92.563,186800001.0
2006-05-05 07:33:00,92.551,92.577,92.53,92.577,168600001.0
2006-05-05 07:34:00,92.549,92.577,92.549,92.573,148499997.0
2006-05-05 07:35:00,92.575,92.586,92.557,92.571,314399997.0
2006-05-05 07:36:00,92.565,92.58,92.559,92.568,155600002.0
2006-05-05 07:37:00,92.574,92.581,92.556,92.563,149399998.0
2006-05-05 07:38:00,92.562,92.57,92.547,92.565,124899999.0
2006-05-05 07:39:00,92.554,92.569,92.546,92.558,222599997.0
2006-05-05 07:40:00,92.558,92.567,92.546,92.554,39300000.0
2006-05-05 07:41:00,92.58,92.587,92.566,92.571,162900001.0
2006-05-05 07:42:00,92.558,92.589,92.555,92.573,247199999.0
2006-05-05 07:43:00,92.564,92.572,92.548,92.551,216999997.0
2006-05-05 07:44:00,92.553,92.555,92.529,92.541,133099999.0
2006-05-05 07:45:00,92.529,92.562,92.529,92.553,258200001.0
2006-05-05 07:46:00,92.539,92.56,92.529,92.555,176500002.0
2006-05-05 07:47:00,92.538,92.554,92.536,92.551,231000000.0
2006-05-05 07:48:00,92.551,92.563,92.54,92.557,119899999.0
2006-05-05 07:49:00,92.556,92.568,92.544,92.549,174900000.0
2006-05-05 07:50:00,92.565,92.565,92.543,92.55,230600000.0
2006-05-05 07:51:00,92.562,92.577,92.553,92.567,186699997.0
2006-05-05 07:52:00,92.551,92.578,92.551,92.575,172999998.0
2006-05-05 07:53:00,92.577,92.582,92.55,92.55,194300000.0
2006-05-05 07:54:00,92.562,92.579,92.536,92.538,323599999.0
2006-05-05 07:55:00,92.568,92.568,92.542,92.548,123899998.0
2006-05-05 07:56:00,92.556,92.556,92.536,92.539,133700003.0
2006-05-05 07:57:00,92.553,92.568,92.535,92.536,351100001.0
2006-05-05 07:58:00,92.543,92.551,92.525,92.528,163600000.0
2006-05-05 07:59:00,92.542,92.563,92.532,92.543,233300001.0
2006-05-05 08:00:00,92.535,92.552,92.523,92.537,193899998.0
2006-05-05 08:01:00,92.546,92.551,92.516,92.516,148700000.0
2006-05-05 08:02:00,92.552,92.552,92.53,92.535,159300001.0
2006-05-05 08:03:00,92.538,92.549,92.522,92.529,301000002.0
2006-05-05 08:04:00,92.552,92.555,92.53,92.535,224099995.0
2006-05-05 08:05:00,92.527,92.552,92.527,92.545,199000001.0
2006-05-05 08:06:00,92.548,92.557,92.535,92.535,171599998.0
2006-05-05 08:07:00,92.525,92.565,92.525,92.553,254200000.0
2006-05-05 08:08:00,92.538,92.565,92.538,92.555,155800000.0
2006-05-05 08:09:00,92.546,92.564,92.527,92.554,176500001.0
2006-05-05 08:10:00,92.54,92.553,92.531,92.535,194900002.0
2006-05-05 08:11:00,92.541,92.573,92.54,92.559,107500000.0
2006-05-05 08:12:00,92.575,92.575,92.545,92.558,180299998.0
2006-05-05 08:13:00,92.55,92.567,92.534,92.552,329900001.0
2006-05-05 08:14:00,92.56,92.56,92.534,92.54,349300000.0
2006-05-05 08:15:00,92.565,92.574,92.54,92.54,120800001.0
2006-05-05 08:16:00,92.565,92.583,92.539,92.543,251000002.0
2006-05-05 08:17:00,92.549,92.572,92.537,92.558,207099998.0
2006-05-05 08:18:00,92.536,92.558,92.524,92.537,217299998.0
2006-05-05 08:19:00,92.527,92.54,92.49,92.512,162499998.0
2006-05-05 08:20:00,92.504,92.517,92.483,92.501,178999998.0
2006-05-05 08:21:00,92.508,92.515,92.486,92.502,142199998.0
2006-05-05 08:22:00,92.498,92.521,92.485,92.498,271800000.0
2006-05-05 08:23:00,92.472,92.5,92.471,92.484,237400000.0
2006-05-05 08:24:00,92.503,92.503,92.431,92.431,339599996.0
2006-05-05 08:25:00,92.454,92.464,92.432,92.464,178899999.0
2006-05-05 08:26:00,92.446,92.469,92.443,92.457,254699995.0
2006-05-05 08:27:00,92.454,92.469,92.436,92.439,168299999.0
2006-05-05 08:28:00,92.448,92.459,92.426,92.435,252499997.0
2006-05-05 08:29:00,92.436,92.445,92.419,92.422,189500000.0
2006-05-05 08:30:00,92.438,92.438,92.407,92.408,157300001.0
2006-05-05 08:31:00,92.423,92.424,92.4,92.41,134100000.0
2006-05-05 08:32:00,92.417,92.417,92.392,92.392,134899998.0
2006-05-05 08:33:00,92.393,92.409,92.371,92.389,165199999.0
2006-05-05 08:34:00,92.372,92.39,92.348,92.36,158999999.0
2006-05-05 08:35:00,92.334,92.358,92.332,92.358,250499999.0
2006-05-05 08:36:00,92.34,92.361,92.338,92.355,318900000.0
2006-05-05 08:37:00,92.343,92.368,92.343,92.365,275399999.0
2006-05-05 08:38:00,92.368,92.375,92.351,92.359,256099997.0
2006-05-05 08:39:00,92.343,92.372,92.343,92.362,262400001.0
2006-05-05 08:40:00,92.358,92.362,92.336,92.348,253100002.0
2006-05-05 08:41:00,92.365,92.365,92.338,92.338,177300000.0
2006-05-05 08:42:00,92.345,92.349,92.325,92.334,198999998.0
2006-05-05 08:43:00,92.317,92.344,92.313,92.341,206600002.0
2006-05-05 08:44:00,92.34,92.34,92.306,92.306,256899999.0
2006-05-05 08:45:00,92.343,92.347,92.327,92.333,206799997.0
2006-05-05 08:46:00,92.326,92.351,92.326,92.348,167400001.0
2006-05-05 08:47:00,92.334,92.359,92.333,92.349,212500001.0
2006-05-05 08:48:00,92.345,92.355,92.328,92.331,218099998.0
2006-05-05 08:49:00,92.326,92.357,92.326,92.357,232100001.0
2006-05-05 08:50:00,92.34,92.347,92.316,92.318,101500000.0
2006-05-05 08:51:00,92.328,92.347,92.296,92.296,296199998.0
2006-05-05 08:52:00,92.34,92.341,92.323,92.323,47499999.0
2006-05-05 08:53:00,92.347,92.347,92.31,92.314,195300000.0
2006-05-05 08:54:00,92.341,92.348,92.323,92.323,139099996.0
2006-05-05 08:55:00,92.328,92.333,92.31,92.31,199200001.0
2006-05-05 08:56:00,92.327,92.327,92.297,92.318,229500000.0
2006-05-05 08:57:00,92.305,92.328,92.3,92.328,254199996.0
2006-05-05 08:58:00,92.317,92.34,92.306,92.34,143100002.0
2006-05-05 08:59:00,92.343,92.35,92.325,92.333,64400000.0
2006-05-05 09:00:00,92.352,92.355,92.321,92.346,317299999.0
2006-05-05 09:01:00,92.33,92.351,92.329,92.35,115200000.0
2006-05-05 09:02:00,92.355,92.375,92.349,92.362,231799999.0
2006-05-05 09:03:00,92.341,92.356,92.317,92.333,221400000.0
2006-05-05 09:04:00,92.33,92.358,92.316,92.337,195699999.0
2006-05-05 09:05:00,92.356,92.356,92.312,92.322,228100001.0
2006-05-05 09:06:00,92.329,92.342,92.317,92.337,300499999.0
2006-05-05 09:07:00,92.348,92.359,92.329,92.329,152500000.0
2006-05-05 09:08:00,92.31,92.361,92.31,92.352,246799997.0
2006-05-05 09:09:00,92.355,92.373,92.341,92.36,276900002.0
2006-05-05 09:10:00,92.367,92.4,92.365,92.394,289299997.0
2006-05-05 09:11:00,92.375,92.39,92.355,92.374,71800000.0
2006-05-05 09:12:00,92.375,92.377,92.352,92.362,193700000.0
2006-05-05 09:13:00,92.363,92.369,92.34,92.349,265700000.0
2006-05-05 09:14:00,92.359,92.359,92.335,92.335,37399999.0
2006-05-05 09:15:00,92.363,92.363,92.338,92.36,276499997.0
2006-05-05 09:16:00,92.343,92.359,92.341,92.359,47400000.0
2006-05-05 09:17:00,92.363,92.363,92.331,92.344,255900002.0
2006-05-05 09:18:00,92.357,92.359,92.336,92.343,220099997.0
2006-05-05 09:19:00,92.346,92.362,92.329,92.343,174900000.0
2006-05-05 09:20:00,92.355,92.368,92.338,92.362,363000002.0
2006-05-05 09:21:00,92.341,92.36,92.325,92.338,252999997.0
2006-05-05 09:22:00,92.316,92.346,92.316,92.346,174400000.0
2006-05-05 09:23:00,92.326,92.343,92.321,92.336,315499996.0
2006-05-05 09:24:00,92.333,92.348,92.331,92.331,171899998.0
2006-05-05 09:25:00,92.337,92.366,92.32,92.347,237399997.0
2006-05-05 09:26:00,92.329,92.35,92.329,92.35,55200001.0
2006-05-05 09:27:00,92.359,92.38,92.352,92.353,244900001.0
2006-05-05 09:28:00,92.377,92.38,92.358,92.364,336699999.0
2006-05-05 09:29:00,92.389,92.394,92.373,92.38,266399996.0
2006-05-05 09:30:00,92.382,92.396,92.372,92.389,206600000.0
2006-05-05 09:31:00,92.387,92.394,92.364,92.364,225999999.0
2006-05-05 09:32:00,92.357,92.386,92.357,92.38,274899994.0
2006-05-05 09:33:00,92.378,92.378,92.349,92.36,160400000.0
2006-05-05 09:34:00,92.357,92.372,92.337,92.355,238300002.0
2006-05-05 09:35:00,92.347,92.371,92.344,92.358,124299999.0
2006-05-05 09:36:00,92.352,92.367,92.342,92.357,238499997.0
2006-05-05 09:37:00,92.341,92.363,92.335,92.363,267799999.0
2006-05-05 09:38:00,92.367,92.385,92.354,92.377,258299994.0
2006-05-05 09:39:00,92.356,92.372,92.347,92.363,316200001.0
2006-05-05 09:40:00,92.354,92.364,92.349,92.364,93400000.0
2006-05-05 09:41:00,92.352,92.366,92.334,92.358,268100000.0
2006-05-05 09:42:00,92.361,92.373,92.339,92.364,177100000.0
2006-05-05 09:43:00,92.365,92.375,92.354,92.366,36600000.0
2006-05-05 09:44:00,92.391,92.44,92.391,92.428,297499998.0
2006-05-05 09:45:00,92.417,92.428,92.389,92.41,276199997.0
2006-05-05 09:46:00,92.416,92.445,92.405,92.441,147799998.0
2006-05-05 09:47:00,92.363,92.435,92.363,92.435,119899999.0
2006-05-05 09:48:00,92.441,92.463,92.433,92.459,246100001.0
2006-05-05 09:49:00,92.448,92.467,92.445,92.445,276700005.0
2006-05-05 09:50:00,92.454,92.462,92.437,92.447,179399998.0
2006-05-05 09:51:00,92.46,92.472,92.429,92.441,219500001.0
2006-05-05 09:52:00,92.417,92.442,92.395,92.419,142900002.0
2006-05-05 09:53:00,92.438,92.452,92.421,92.437,131999999.0
2006-05-05 09:54:00,92.438,92.444,92.419,92.427,313800003.0
2006-05-05 09:55:00,92.423,92.458,92.423,92.447,150000001.0
2006-05-05 09:56:00,92.427,92.448,92.425,92.442,256799995.0
2006-05-05 09:57:00,92.421,92.448,92.415,92.448,283600001.0
2006-05-05 09:58:00,92.416,92.453,92.416,92.453,114800001.0
2006-05-05 09:59:00,92.438,92.467,92.438,92.443,315399997.0
2006-05-05 10:00:00,92.438,92.455,92.438,92.438,65699999.0
2006-05-05 10:01:00,92.455,92.462,92.424,92.424,276000001.0
2006-05-05 10:02:00,92.435,92.451,92.431,92.431,286100001.0
2006-05-05 10:03:00,92.431,92.458,92.43,92.444,185700000.0
2006-05-05 10:04:00,92.439,92.439,92.416,92.416,110200000.0
2006-05-05 10:05:00,92.398,92.425,92.393,92.425,191899999.0
2006-05-05 10:06:00,92.424,92.424,92.408,92.412,63200000.0
2006-05-05 10:07:00,92.396,92.423,92.393,92.407,188300000.0
2006-05-05 10:08:00,92.384,92.417,92.384,92.404,168099998.0
2006-05-05 10:09:00,92.402,92.419,92.386,92.392,275799997.0
2006-05-05 10:10:00,92.379,92.419,92.371,92.381,170000003.0
2006-05-05 10:11:00,92.377,92.382,92.361,92.368,231100000.0
2006-05-05 10:12:00,92.378,92.38,92.349,92.349,208199995.0
2006-05-05 10:13:00,92.373,92.384,92.363,92.363,176600001.0
2006-05-05 10:14:00,92.38,92.391,92.369,92.391,131200000.0
2006-05-05 10:15:00,92.388,92.41,92.377,92.41,168699996.0
2006-05-05 10:16:00,92.41,92.422,92.39,92.405,131100001.0
2006-05-05 10:17:00,92.403,92.42,92.388,92.388,175000002.0
2006-05-05 10:18:00,92.411,92.411,92.387,92.387,186900001.0
2006-05-05 10:19:00,92.395,92.411,92.378,92.39,312300000.0
2006-05-05 10:20:00,92.413,92.42,92.394,92.406,358499996.0
2006-05-05 10:21:00,92.391,92.418,92.39,92.408,225000002.0
2006-05-05 10:22:00,92.414,92.418,92.388,92.404,384799996.0
2006-05-05 10:23:00,92.383,92.412,92.378,92.39,207900004.0
2006-05-05 10:24:00,92.384,92.41,92.381,92.41,179699998.0
2006-05-05 10:25:00,92.412,92.424,92.395,92.407,170599999.0
2006-05-05 10:26:00,92.419,92.435,92.408,92.424,276700000.0
2006-05-05 10:27:00,92.419,92.419,92.394,92.394,141400000.0
2006-05-05 10:28:00,92.389,92.414,92.369,92.407,366599999.0
2006-05-05 10:29:00,92.391,92.413,92.389,92.408,164599998.0
2006-05-05 10:30:00,92.41,92.424,92.392,92.392,322299994.0
2006-05-05 10:31:00,92.415,92.415,92.362,92.39,110500000.0
2006-05-05 10:32:00,92.417,92.448,92.395,92.448,209000000.0
2006-05-05 10:33:00,92.441,92.457,92.433,92.447,265600001.0
2006-05-05 10:34:00,92.421,92.44,92.41,92.41,297400000.0
2006-05-05 10:35:00,92.389,92.408,92.372,92.382,118500003.0
2006-05-05 10:36:00,92.368,92.376,92.338,92.356,390300002.0
2006-05-05 10:37:00,92.361,92.413,92.358,92.413,188399997.0
2006-05-05 10:38:00,92.411,92.411,92.375,92.375,263200004.0
2006-05-05 10:39:00,92.394,92.411,92.387,92.411,189999997.0
2006-05-05 10:40:00,92.374,92.399,92.368,92.388,205199999.0
2006-05-05 10:41:00,92.395,92.403,92.383,92.383,216100000.0
2006-05-05 10:42:00,92.396,92.424,92.376,92.408,244100000.0
2006-05-05 10:43:00,92.417,92.442,92.406,92.435,326500001.0
2006-05-05 10:44:00,92.436,92.456,92.431,92.449,320100002.0
2006-05-05 10:45:00,92.45,92.466,92.442,92.466,196899999.0
2006-05-05 10:46:00,92.459,92.482,92.449,92.464,133499999.0
2006-05-05 10:47:00,92.468,92.481,92.45,92.471,168499997.0
2006-05-05 10:48:00,92.454,92.473,92.441,92.465,232199996.0
2006-05-05 10:49:00,92.475,92.499,92.475,92.476,204500003.0
2006-05-05 10:50:00,92.492,92.492,92.467,92.467,144299997.0
2006-05-05 10:51:00,92.472,92.491,92.467,92.472,269800001.0
2006-05-05 10:52:00,92.483,92.49,92.464,92.488,181800000.0
2006-05-05 10:53:00,92.475,92.49,92.452,92.463,252299997.0
2006-05-05 10:54:00,92.437,92.465,92.411,92.465,281199997.0
2006-05-05 10:55:00,92.459,92.469,92.441,92.453,234099997.0
2006-05-05 10:56:00,92.455,92.465,92.427,92.451,227300000.0
2006-05-05 10:57:00,92.452,92.493,92.449,92.487,208399999.0
2006-05-05 10:58:00,92.466,92.494,92.454,92.494,259199998.0
2006-05-05 10:59:00,92.49,92.508,92.475,92.484,147099997.0
2006-05-05 11:00:00,92.501,92.508,92.472,92.476,353399997.0
2006-05-05 11:01:00,92.492,92.504,92.465,92.48,230499995.0
2006-05-05 11:02:00,92.473,92.473,92.43,92.44,248200000.0
2006-05-05 11:03:00,92.449,92.463,92.433,92.453,164399999.0
2006-05-05 11:04:00,92.457,92.475,92.45,92.465,217600000.0
2006-05-05 11:05:00,92.446,92.478,92.446,92.453,267399999.0
2006-05-05 11:06:00,92.466,92.466,92.422,92.43,234099996.0
2006-05-05 11:07:00,92.442,92.466,92.436,92.44,246699997.0
2006-05-05 11:08:00,92.437,92.464,92.436,92.454,243299996.0
2006-05-05 11:09:00,92.429,92.446,92.42,92.433,124000001.0
2006-05-05 11:10:00,92.427,92.45,92.417,92.428,167899997.0
2006-05-05 11:11:00,92.39,92.437,92.39,92.432,291500002.0
2006-05-05 11:12:00,92.433,92.441,92.416,92.435,161899995.0
2006-05-05 11:13:00,92.416,92.438,92.416,92.438,162699998.0
2006-05-05 11:14:00,92.441,92.441,92.418,92.42,353500000.0
2006-05-05 11:15:00,92.435,92.454,92.421,92.428,282700001.0
2006-05-05 11:16:00,92.455,92.464,92.44,92.44,235099999.0
2006-05-05 11:17:00,92.438,92.46,92.436,92.448,214199999.0
2006-05-05 11:18:00,92.441,92.467,92.439,92.454,328199996.0
2006-05-05 11:19:00,92.455,92.458,92.436,92.437,232599997.0
2006-05-05 11:20:00,92.442,92.463,92.438,92.453,380300002.0
2006-05-05 11:21:00,92.432,92.451,92.429,92.431,297400004.0
2006-05-05 11:22:00,92.443,92.457,92.427,92.442,209299995.0
2006-05-05 11:23:00,92.439,92.46,92.436,92.446,177400002.0
2006-05-05 11:24:00,92.448,92.477,92.446,92.477,188500000.0
2006-05-05 11:25:00,92.475,92.493,92.465,92.485,237899998.0
2006-05-05 11:26:00,92.485,92.485,92.453,92.456,461899999.0
2006-05-05 11:27:00,92.47,92.483,92.456,92.457,230300000.0
2006-05-05 11:28:00,92.477,92.486,92.456,92.477,348500002.0
2006-05-05 11:29:00,92.481,92.496,92.464,92.474,203599999.0
2006-05-05 11:30:00,92.474,92.495,92.473,92.492,163099999.0
2006-05-05 11:31:00,92.493,92.496,92.471,92.471,147099999.0
2006-05-05 11:32:00,92.488,92.49,92.466,92.471,315000001.0
2006-05-05 11:33:00,92.465,92.486,92.449,92.449,235500005.0
2006-05-05 11:34:00,92.479,92.496,92.461,92.476,341099995.0
2006-05-05 11:35:00,92.46,92.491,92.46,92.491,122099999.0
2006-05-05 11:36:00,92.461,92.481,92.448,92.463,150800003.0
2006-05-05 11:37:00,92.442,92.472,92.442,92.472,213599999.0
2006-05-05 11:38:00,92.473,92.473,92.451,92.452,173500000.0
2006-05-05 11:39:00,92.454,92.477,92.454,92.477,228899999.0
2006-05-05 11:40:00,92.475,92.477,92.442,92.464,401600000.0
2006-05-05 11:41:00,92.476,92.499,92.468,92.48,370400001.0
2006-05-05 11:42:00,92.48,92.513,92.48,92.513,116999999.0
2006-05-05 11:43:00,92.517,92.55,92.509,92.519,266799999.0
2006-05-05 11:44:00,92.533,92.552,92.522,92.532,307799999.0
2006-05-05 11:45:00,92.524,92.554,92.524,92.554,324900001.0
2006-05-05 11:46:00,92.524,92.567,92.524,92.546,250900000.0
2006-05-05 11:47:00,92.562,92.575,92.547,92.563,295799997.0
2006-05-05 11:48:00,92.557,92.577,92.554,92.574,243300000.0
2006-05-05 11:49:00,92.577,92.611,92.559,92.564,252499997.0
2006-05-05 11:50:00,92.551,92.574,92.547,92.563,234899999.0
2006-05-05 11:51:00,92.535,92.552,92.524,92.539,169400000.0
2006-05-05 11:52:00,92.526,92.538,92.513,92.536,347600002.0
2006-05-05 11:53:00,92.541,92.551,92.525,92.538,342300004.0
2006-05-05 11:54:00,92.528,92.547,92.527,92.543,257300002.0
2006-05-05 11:55:00,92.539,92.539,92.517,92.517,215299999.0
2006-05-05 11:56:00,92.533,92.533,92.502,92.514,194299998.0
2006-05-05 11:57:00,92.51,92.534,92.506,92.533,241000001.0
2006-05-05 11:58:00,92.508,92.544,92.508,92.537,172899999.0
2006-05-05 11:59:00,92.533,92.554,92.521,92.523,296500003.0
2006-05-05 12:00:00,92.512,92.532,92.499,92.518,315899995.0
2006-05-05 12:01:00,92.51,92.522,92.498,92.498,156100002.0
2006-05-05 12:02:00,92.473,92.495,92.451,92.482,181599999.0
2006-05-05 12:03:00,92.455,92.485,92.45,92.482,291799997.0
2006-05-05 12:04:00,92.463,92.483,92.445,92.468,149200000.0
2006-05-05 12:05:00,92.465,92.489,92.465,92.488,76499999.0
2006-05-05 12:06:00,92.454,92.476,92.446,92.465,234900001.0
2006-05-05 12:07:00,92.456,92.473,92.442,92.45,305799998.0
2006-05-05 12:08:00,92.448,92.484,92.447,92.484,209499999.0
2006-05-05 12:09:00,92.486,92.499,92.471,92.471,170999999.0
2006-05-05 12:10:00,92.469,92.489,92.464,92.482,149399999.0
2006-05-05 12:11:00,92.475,92.475,92.447,92.449,106300002.0
2006-05-05 12:12:00,92.437,92.474,92.437,92.468,297600002.0
2006-05-05 12:13:00,92.474,92.484,92.457,92.477,329600003.0
2006-05-05 12:14:00,92.477,92.493,92.465,92.488,364000001.0
2006-05-05 12:15:00,92.469,92.485,92.444,92.475,182599997.0
2006-05-05 12:16:00,92.463,92.463,92.439,92.439,342499996.0
2006-05-05 12:17:00,92.445,92.481,92.443,92.461,215900001.0
2006-05-05 12:18:00,92.444,92.465,92.431,92.455,249300001.0
2006-05-05 12:19:00,92.453,92.466,92.447,92.464,274000002.0
2006-05-05 12:20:00,92.45,92.477,92.45,92.477,163299996.0
2006-05-05 12:21:00,92.456,92.477,92.449,92.466,273599999.0
2006-05-05 12:22:00,92.463,92.469,92.445,92.449,41700002.0
2006-05-05 12:23:00,92.468,92.483,92.454,92.466,305699997.0
2006-05-05 12:24:00,92.486,92.494,92.47,92.475,214699998.0
2006-05-05 12:25:00,92.468,92.474,92.444,92.444,171600001.0
2006-05-05 12:26:00,92.463,92.476,92.455,92.474,169900001.0
2006-05-05 12:27:00,92.464,92.466,92.444,92.445,340900004.0
2006-05-05 12:28:00,92.463,92.463,92.438,92.441,182500002.0
2006-05-05 12:29:00,92.442,92.457,92.432,92.457,257299999.0
2006-05-05 12:30:00,92.45,92.46,92.431,92.434,231599999.0
2006-05-05 12:31:00,92.462,92.468,92.441,92.441,197800002.0
2006-05-05 12:32:00,92.456,92.467,92.441,92.454,260699997.0
2006-05-05 12:33:00,92.453,92.483,92.453,92.477,109000002.0
2006-05-05 12:34:00,92.482,92.483,92.464,92.472,102499998.0
2006-05-05 12:35:00,92.483,92.488,92.464,92.476,133200000.0
2006-05-05 12:36:00,92.486,92.496,92.468,92.496,275499995.0
2006-05-05 12:37:00,92.488,92.488,92.473,92.477,78300002.0
2006-05-05 12:38:00,92.492,92.517,92.484,92.503,187900001.0
2006-05-05 12:39:00,92.504,92.523,92.496,92.499,159799997.0
2006-05-05 12:40:00,92.491,92.498,92.473,92.48,180700002.0
2006-05-05 12:41:00,92.478,92.478,92.456,92.465,166500001.0
2006-05-05 12:42:00,92.449,92.468,92.444,92.452,138800000.0
2006-05-05 12:43:00,92.46,92.46,92.437,92.44,293099995.0
2006-05-05 12:44:00,92.444,92.462,92.44,92.449,70899999.0
2006-05-05 12:45:00,92.465,92.492,92.447,92.458,247899999.0
2006-05-05 12:46:00,92.454,92.483,92.453,92.468,321200003.0
2006-05-05 12:47:00,92.451,92.486,92.451,92.482,385299999.0
2006-05-05 12:48:00,92.47,92.486,92.463,92.477,301099997.0
2006-05-05 12:49:00,92.473,92.484,92.467,92.481,67899998.0
2006-05-05 12:50:00,92.487,92.494,92.459,92.494,231200003.0
2006-05-05 12:51:00,92.495,92.501,92.475,92.486,192800000.0
2006-05-05 12:52:00,92.482,92.506,92.482,92.492,186700000.0
2006-05-05 12:53:00,92.47,92.494,92.445,92.476,188899998.0
2006-05-05 12:54:00,92.473,92.473,92.447,92.452,226999999.0
2006-05-05 12:55:00,92.432,92.47,92.432,92.464,304099998.0
2006-05-05 12:56:00,92.434,92.476,92.434,92.475,110099999.0
2006-05-05 12:57:00,92.466,92.483,92.466,92.483,70399999.0
2006-05-05 12:58:00,92.474,92.504,92.471,92.486,247700000.0
2006-05-05 12:59:00,92.482,92.505,92.467,92.492,201000003.0
2006-05-05 13:00:00,92.49,92.516,92.482,92.515,364699998.0
2006-05-05 13:01:00,92.509,92.53,92.506,92.506,226300002.0
2006-05-05 13:02:00,92.517,92.527,92.502,92.508,335999999.0
2006-05-05 13:03:00,92.526,92.526,92.499,92.514,235499995.0
2006-05-05 13:04:00,92.515,92.518,92.493,92.493,201900001.0
2006-05-05 13:05:00,92.491,92.51,92.484,92.499,195499997.0
2006-05-05 13:06:00,92.469,92.5,92.469,92.479,304600001.0
2006-05-05 13:07:00,92.473,92.51,92.473,92.503,280800003.0
2006-05-05 13:08:00,92.514,92.527,92.499,92.514,94799999.0
2006-05-05 13:09:00,92.518,92.521,92.487,92.487,267399994.0
2006-05-05 13:10:00,92.497,92.504,92.484,92.488,172299999.0
2006-05-05 13:11:00,92.494,92.51,92.481,92.5,166100000.0
2006-05-05 13:12:00,92.493,92.521,92.491,92.512,286200001.0
2006-05-05 13:13:00,92.506,92.514,92.484,92.484,192299998.0
2006-05-05 13:14:00,92.486,92.513,92.483,92.513,218700002.0
2006-05-05 13:15:00,92.505,92.528,92.499,92.518,225000000.0
2006-05-05 13:16:00,92.533,92.534,92.509,92.515,277899995.0
2006-05-05 13:17:00,92.503,92.523,92.456,92.512,182299998.0
2006-05-05 13:18:00,92.513,92.526,92.505,92.508,282700002.0
2006-05-05 13:19:00,92.516,92.528,92.504,92.508,284299997.0
2006-05-05 13:20:00,92.515,92.531,92.515,92.531,43600000.0
2006-05-05 13:21:00,92.515,92.537,92.514,92.526,165099997.0
2006-05-05 13:22:00,92.528,92.547,92.515,92.519,371599998.0
2006-05-05 13:23:00,92.54,92.554,92.528,92.539,175600003.0
2006-05-05 13:24:00,92.545,92.545,92.519,92.519,113700000.0
2006-05-05 13:25:00,92.523,92.548,92.523,92.539,250300003.0
2006-05-05 13:26:00,92.542,92.55,92.519,92.53,288899996.0
2006-05-05 13:27:00,92.527,92.548,92.512,92.529,244100004.0
2006-05-05 13:28:00,92.566,92.604,92.562,92.578,230800001.0
2006-05-05 13:29:00,92.605,92.624,92.594,92.622,143300000.0
2006-05-05 13:30:00,92.601,92.616,92.578,92.597,313700002.0
2006-05-05 13:31:00,92.594,92.598,92.573,92.585,141599999.0
2006-05-05 13:32:00,92.579,92.609,92.579,92.601,198000000.0
2006-05-05 13:33:00,92.581,92.6,92.577,92.579,296800001.0
2006-05-05 13:34:00,92.58,92.602,92.57,92.602,238500000.0
2006-05-05 13:35:00,92.585,92.603,92.574,92.583,344800002.0
2006-05-05 13:36:00,92.588,92.6,92.573,92.583,280100001.0
2006-05-05 13:37:00,92.592,92.592,92.559,92.559,80400000.0
2006-05-05 13:38:00,92.583,92.586,92.548,92.548,123900000.0
2006-05-05 13:39:00,92.576,92.576,92.542,92.557,256499999.0
2006-05-05 13:40:00,92.563,92.568,92.541,92.542,192299999.0
2006-05-05 13:41:00,92.552,92.552,92.524,92.525,151000000.0
2006-05-05 13:42:00,92.54,92.562,92.527,92.541,199399997.0
2006-05-05 13:43:00,92.542,92.556,92.524,92.538,204199999.0
2006-05-05 13:44:00,92.537,92.542,92.51,92.51,266000000.0
2006-05-05 13:45:00,92.506,92.528,92.49,92.508,252799996.0
2006-05-05 13:46:00,92.495,92.545,92.495,92.543,234800000.0
2006-05-05 13:47:00,92.539,92.559,92.525,92.547,407499996.0
2006-05-05 13:48:00,92.527,92.527,92.499,92.499,123600000.0
2006-05-05 13:49:00,92.529,92.546,92.518,92.543,189399999.0
2006-05-05 13:50:00,92.542,92.542,92.514,92.529,416200003.0
2006-05-05 13:51:00,92.548,92.552,92.529,92.548,228499999.0
2006-05-05 13:52:00,92.516,92.535,92.51,92.524,143800002.0
2006-05-05 13:53:00,92.504,92.527,92.504,92.525,389499999.0
2006-05-05 13:54:00,92.52,92.521,92.495,92.509,308499997.0
2006-05-05 13:55:00,92.504,92.525,92.496,92.507,214999997.0
2006-05-05 13:56:00,92.506,92.506,92.48,92.488,260999995.0
2006-05-05 13:57:00,92.482,92.505,92.475,92.49,184300000.0
2006-05-05 13:58:00,92.492,92.513,92.484,92.488,237199999.0
2006-05-05 13:59:00,92.512,92.512,92.488,92.49,189099998.0
2006-05-05 14:00:00,92.504,92.504,92.468,92.477,230000002.0
2006-05-05 14:01:00,92.478,92.478,92.446,92.458,310200001.0
2006-05-05 14:02:00,92.469,92.479,92.458,92.466,122999998.0
2006-05-05 14:03:00,92.459,92.478,92.452,92.465,180199997.0
2006-05-05 14:04:00,92.465,92.482,92.454,92.471,269000000.0
2006-05-05 14:05:00,92.464,92.485,92.454,92.472,248900000.0
2006-05-05 14:06:00,92.464,92.481,92.443,92.464,173900001.0
2006-05-05 14:07:00,92.462,92.482,92.462,92.481,108800002.0
2006-05-05 14:08:00,92.483,92.516,92.462,92.494,198999999.0
2006-05-05 14:09:00,92.49,92.529,92.49,92.525,450699999.0
2006-05-05 14:10:00,92.516,92.542,92.509,92.542,200999998.0
2006-05-05 14:11:00,92.53,92.53,92.504,92.504,246800002.0
2006-05-05 14:12:00,92.516,92.533,92.508,92.531,184599995.0
2006-05-05 14:13:00,92.521,92.534,92.498,92.516,292499999.0
2006-05-05 14:14:00,92.516,92.522,92.501,92.505,191699998.0
2006-05-05 14:15:00,92.519,92.537,92.506,92.51,363000000.0
2006-05-05 14:16:00,92.508,92.53,92.495,92.509,92299999.0
2006-05-05 14:17:00,92.53,92.543,92.517,92.517,127300000.0
2006-05-05 14:18:00,92.53,92.539,92.497,92.521,303899997.0
2006-05-05 14:19:00,92.548,92.561,92.522,92.546,220699998.0
2006-05-05 14:20:00,92.552,92.553,92.524,92.529,300399996.0
2006-05-05 14:21:00,92.545,92.545,92.51,92.522,231500004.0
2006-05-05 14:22:00,92.527,92.58,92.527,92.574,202199997.0
2006-05-05 14:23:00,92.562,92.562,92.509,92.516,325499999.0
2006-05-05 14:24:00,92.547,92.548,92.503,92.505,265000001.0
2006-05-05 14:25:00,92.511,92.537,92.511,92.521,204200000.0
2006-05-05 14:26:00,92.506,92.546,92.492,92.546,198700000.0
2006-05-05 14:27:00,92.558,92.565,92.543,92.56,286800001.0
2006-05-05 14:28:00,92.525,92.525,92.459,92.459,61699999.0
2006-05-05 14:29:00,92.45,92.45,92.427,92.438,259700002.0
2006-05-05 14:30:00,92.508,92.656,92.508,92.616,140200001.0
2006-05-05 14:31:00,92.647,92.688,92.604,92.636,363700000.0
2006-05-05 14:32:00,92.624,92.704,92.624,92.704,250099999.0
2006-05-05 14:33:00,92.715,92.715,92.7,92.7,160799997.0
2006-05-05 14:34:00,92.713,92.72,92.684,92.69,217800001.0
2006-05-05 14:35:00,92.707,92.72,92.693,92.715,257899998.0
2006-05-05 14:36:00,92.707,92.715,92.684,92.697,347099999.0
2006-05-05 14:37:00,92.718,92.718,92.692,92.698,101500000.0
2006-05-05 14:38:00,92.623,92.623,92.547,92.555,87799998.0
2006-05-05 14:39:00,92.458,92.476,92.43,92.453,230599996.0
2006-05-05 14:40:00,92.499,92.499,92.461,92.462,74100000.0
2006-05-05 14:41:00,92.462,92.47,92.443,92.47,245600000.0
2006-05-05 14:42:00,92.459,92.486,92.457,92.457,346199998.0
2006-05-05 14:43:00,92.457,92.492,92.436,92.492,185999998.0
2006-05-05 14:44:00,92.474,92.505,92.461,92.505,243599995.0
2006-05-05 14:45:00,92.487,92.507,92.469,92.48,272699999.0
2006-05-05 14:46:00,92.459,92.484,92.443,92.469,207100001.0
2006-05-05 14:47:00,92.477,92.513,92.454,92.513,78900002.0
2006-05-05 14:48:00,92.505,92.533,92.482,92.495,190499996.0
2006-05-05 14:49:00,92.477,92.491,92.454,92.454,231899999.0
2006-05-05 14:50:00,92.469,92.51,92.469,92.498,298900006.0
2006-05-05 14:51:00,92.513,92.538,92.513,92.519,217900001.0
2006-05-05 14:52:00,92.552,92.563,92.523,92.53,234399998.0
2006-05-05 14:53:00,92.518,92.575,92.518,92.559,198899999.0
2006-05-05 14:54:00,92.538,92.561,92.525,92.561,262600002.0
2006-05-05 14:55:00,92.558,92.578,92.547,92.565,265600000.0
2006-05-05 14:56:00,92.567,92.573,92.526,92.526,252900003.0
2006-05-05 14:57:00,92.538,92.559,92.52,92.522,337500000.0
2006-05-05 14:58:00,92.533,92.554,92.524,92.536,314700000.0
2006-05-05 14:59:00,92.547,92.547,92.498,92.512,77699999.0
2006-05-05 15:00:00,92.499,92.516,92.484,92.489,258900001.0
2006-05-05 15:01:00,92.486,92.521,92.478,92.521,107300001.0
2006-05-05 15:02:00,92.504,92.527,92.485,92.494,171899996.0
2006-05-05 15:03:00,92.5,92.5,92.467,92.485,250700000.0
2006-05-05 15:04:00,92.473,92.502,92.473,92.485,136299997.0
2006-05-05 15:05:00,92.479,92.479,92.444,92.458,115399998.0
2006-05-05 15:06:00,92.412,92.432,92.408,92.418,62200000.0
2006-05-05 15:07:00,92.392,92.402,92.362,92.375,324800001.0
2006-05-05 15:08:00,92.364,92.377,92.347,92.355,211499999.0
2006-05-05 15:09:00,92.369,92.369,92.335,92.35,95900001.0
2006-05-05 15:10:00,92.332,92.358,92.325,92.335,308899996.0
2006-05-05 15:11:00,92.347,92.351,92.317,92.325,291299998.0
2006-05-05 15:12:00,92.323,92.323,92.293,92.306,235800002.0
2006-05-05 15:13:00,92.3,92.323,92.277,92.278,168200001.0
2006-05-05 15:14:00,92.27,92.274,92.237,92.243,215099999.0
2006-05-05 15:15:00,92.216,92.265,92.216,92.237,214899998.0
2006-05-05 15:16:00,92.219,92.232,92.194,92.194,265299998.0
2006-05-05 15:17:00,92.173,92.196,92.14,92.152,298299996.0
2006-05-05 15:18:00,92.149,92.154,92.123,92.127,343800003.0
2006-05-05 15:19:00,92.117,92.13,92.069,92.088,259400000.0
2006-05-05 15:20:00,92.083,92.089,92.051,92.063,228000002.0
2006-05-05 15:21:00,92.051,92.075,92.041,92.075,135600001.0
2006-05-05 15:22:00,92.049,92.071,92.004,92.065,169899999.0
2006-05-05 15:23:00,92.068,92.089,92.057,92.075,446000007.0
2006-05-05 15:24:00,92.063,92.08,92.05,92.075,341000000.0
2006-05-05 15:25:00,92.09,92.111,92.083,92.092,206699999.0
2006-05-05 15:26:00,92.088,92.093,92.059,92.073,165500001.0
2006-05-05 15:27:00,92.088,92.103,92.073,92.079,324599996.0
2006-05-05 15:28:00,92.068,92.116,92.062,92.116,208099996.0
2006-05-05 15:29:00,92.122,92.123,92.072,92.078,300799999.0
2006-05-05 15:30:00,92.067,92.067,92.025,92.025,241899996.0
2006-05-05 15:31:00,92.02,92.046,92.018,92.038,282400002.0
2006-05-05 15:32:00,92.018,92.025,91.989,91.989,254900001.0
2006-05-05 15:33:00,92.008,92.046,92.008,92.046,207499999.0
2006-05-05 15:34:00,92.03,92.048,92.026,92.045,258000001.0
2006-05-05 15:35:00,92.047,92.054,91.997,91.997,136399997.0
2006-05-05 15:36:00,91.996,92.015,91.989,92.008,262499997.0
2006-05-05 15:37:00,91.989,92.009,91.985,91.998,97300000.0
2006-05-05 15:38:00,91.975,92.021,91.975,92.015,234000000.0
2006-05-05 15:39:00,92.016,92.016,91.976,91.976,213300003.0
2006-05-05 15:40:00,92.003,92.037,91.995,92.008,221099997.0
2006-05-05 15:41:00,92.025,92.045,91.997,92.024,225999997.0
2006-05-05 15:42:00,92.031,92.048,92.022,92.042,211000001.0
2006-05-05 15:43:00,92.052,92.066,92.042,92.047,207299996.0
2006-05-05 15:44:00,92.046,92.046,92.013,92.03,101800000.0
2006-05-05 15:45:00,92.041,92.046,92.012,92.012,315599999.0
2006-05-05 15:46:00,92.019,92.019,91.985,91.985,73399999.0
2006-05-05 15:47:00,91.978,91.989,91.959,91.959,263500000.0
2006-05-05 15:48:00,91.955,91.955,91.925,91.925,274399997.0
2006-05-05 15:49:00,91.938,91.961,91.923,91.941,236099999.0
2006-05-05 15:50:00,91.965,91.968,91.938,91.938,163999997.0
2006-05-05 15:51:00,91.958,91.958,91.917,91.917,415699994.0
2006-05-05 15:52:00,91.929,91.949,91.909,91.949,331499999.0
2006-05-05 15:53:00,91.969,91.969,91.93,91.963,202999996.0
2006-05-05 15:54:00,91.967,91.967,91.922,91.948,230899995.0
2006-05-05 15:55:00,91.954,91.981,91.946,91.981,180200001.0
2006-05-05 15:56:00,91.988,91.994,91.95,91.992,298600000.0
2006-05-05 15:57:00,91.987,92.002,91.968,91.968,358900002.0
2006-05-05 15:58:00,91.941,91.97,91.937,91.965,239899998.0
2006-05-05 15:59:00,91.979,92.038,91.979,92.038,208899995.0
2006-05-05 16:00:00,92.028,92.03,91.995,92.005,171199998.0
2006-05-05 16:01:00,92.025,92.044,92.015,92.019,194099999.0
2006-05-05 16:02:00,92.036,92.047,92.016,92.024,127300001.0
2006-05-05 16:03:00,92.018,92.037,92.008,92.025,268099997.0
2006-05-05 16:04:00,92.012,92.025,91.994,91.995,334600000.0
2006-05-05 16:05:00,91.992,92.008,91.98,91.99,225700001.0
2006-05-05 16:06:00,91.981,91.996,91.971,91.975,218599997.0
2006-05-05 16:07:00,91.983,91.983,91.956,91.956,168599996.0
2006-05-05 16:08:00,91.975,91.98,91.962,91.962,130899998.0
2006-05-05 16:09:00,91.954,91.973,91.943,91.948,198799995.0
2006-05-05 16:10:00,91.941,91.962,91.919,91.93,249599999.0
2006-05-05 16:11:00,91.925,91.94,91.906,91.921,286499998.0
2006-05-05 16:12:00,91.923,91.923,91.904,91.907,165299999.0
2006-05-05 16:13:00,91.876,91.929,91.847,91.901,210699999.0
2006-05-05 16:14:00,91.917,91.935,91.896,91.9,217500001.0
2006-05-05 16:15:00,91.892,91.892,91.843,91.843,227800000.0
2006-05-05 16:16:00,91.865,91.869,91.838,91.838,193400001.0
2006-05-05 16:17:00,91.866,91.883,91.833,91.833,214799998.0
2006-05-05 16:18:00,91.867,91.867,91.826,91.826,198900002.0
2006-05-05 16:19:00,91.832,91.846,91.816,91.832,160499999.0
2006-05-05 16:20:00,91.814,91.836,91.795,91.81,260500001.0
2006-05-05 16:21:00,91.793,91.82,91.792,91.82,229599999.0
2006-05-05 16:22:00,91.817,91.825,91.79,91.809,159900001.0
2006-05-05 16:23:00,91.812,91.839,91.807,91.825,240500003.0
2006-05-05 16:24:00,91.835,91.844,91.821,91.831,208500002.0
2006-05-05 16:25:00,91.819,91.837,91.798,91.81,185900003.0
2006-05-05 16:26:00,91.796,91.797,91.758,91.764,267400001.0
2006-05-05 16:27:00,91.774,91.785,91.74,91.757,273000000.0
2006-05-05 16:28:00,91.747,91.783,91.747,91.783,130100000.0
2006-05-05 16:29:00,91.771,91.826,91.771,91.819,213900002.0
2006-05-05 16:30:00,91.827,91.829,91.795,91.796,123200000.0
2006-05-05 16:31:00,91.786,91.804,91.758,91.78,289499996.0
2006-05-05 16:32:00,91.778,91.78,91.75,91.767,288200004.0
2006-05-05 16:33:00,91.784,91.807,91.774,91.785,250099998.0
2006-05-05 16:34:00,91.801,91.81,91.779,91.779,181199995.0
2006-05-05 16:35:00,91.778,91.8,91.778,91.795,208400001.0
2006-05-05 16:36:00,91.781,91.818,91.78,91.811,429100002.0
2006-05-05 16:37:00,91.811,91.833,91.797,91.811,207299999.0
2006-05-05 16:38:00,91.802,91.82,91.787,91.798,215100001.0
2006-05-05 16:39:00,91.803,91.822,91.79,91.808,115900001.0
2006-05-05 16:40:00,91.823,91.823,91.798,91.798,222499998.0
2006-05-05 16:41:00,91.798,91.812,91.785,91.805,80900001.0
2006-05-05 16:42:00,91.801,91.801,91.754,91.772,253199998.0
2006-05-05 16:43:00,91.775,91.787,91.753,91.763,297899999.0
2006-05-05 16:44:00,91.771,91.785,91.756,91.773,98799999.0
2006-05-05 16:45:00,91.774,91.774,91.744,91.744,345400000.0
2006-05-05 16:46:00,91.744,91.744,91.693,91.697,123399999.0
2006-05-05 16:47:00,91.742,91.749,91.721,91.735,360800003.0
2006-05-05 16:48:00,91.754,91.772,91.731,91.748,262500004.0
2006-05-05 16:49:00,91.733,91.756,91.73,91.74,148400003.0
2006-05-05 16:50:00,91.725,91.748,91.722,91.722,166099998.0
2006-05-05 16:51:00,91.724,91.751,91.717,91.747,278599996.0
2006-05-05 16:52:00,91.723,91.76,91.723,91.759,305300000.0
2006-05-05 16:53:00,91.764,91.768,91.736,91.742,209499998.0
2006-05-05 16:54:00,91.726,91.748,91.716,91.727,243699999.0
2006-05-05 16:55:00,91.713,91.745,91.713,91.732,270099998.0
2006-05-05 16:56:00,91.733,91.752,91.718,91.718,276600002.0
2006-05-05 16:57:00,91.716,91.733,91.658,91.659,224899999.0
2006-05-05 16:58:00,91.651,91.651,91.626,91.636,118600001.0
2006-05-05 16:59:00,91.642,91.701,91.642,91.693,190200001.0
2006-05-05 17:00:00,91.686,91.733,91.686,91.733,82300000.0
2006-05-05 17:01:00,91.737,91.737,91.693,91.715,149899999.0
2006-05-05 17:02:00,91.716,91.733,91.701,91.707,177199996.0
2006-05-05 17:03:00,91.704,91.731,91.693,91.712,177700003.0
2006-05-05 17:04:00,91.729,91.746,91.717,91.741,269300002.0
2006-05-05 17:05:00,91.738,91.738,91.709,91.712,209400000.0
2006-05-05 17:06:00,91.715,91.739,91.682,91.686,141399999.0
2006-05-05 17:07:00,91.672,91.688,91.668,91.688,160200001.0
2006-05-05 17:08:00,91.656,91.675,91.636,91.659,184600001.0
2006-05-05 17:09:00,91.644,91.665,91.634,91.655,275200003.0
2006-05-05 17:10:00,91.658,91.664,91.643,91.646,228500000.0
2006-05-05 17:11:00,91.639,91.656,91.626,91.653,208699999.0
2006-05-05 17:12:00,91.652,91.655,91.631,91.631,271400003.0
2006-05-05 17:13:00,91.643,91.662,91.63,91.646,328100006.0
2006-05-05 17:14:00,91.611,91.633,91.587,91.633,354300000.0
2006-05-05 17:15:00,91.632,91.65,91.621,91.629,177099999.0
2006-05-05 17:16:00,91.646,91.66,91.624,91.645,310100001.0
2006-05-05 17:17:00,91.635,91.666,91.626,91.666,192799997.0
2006-05-05 17:18:00,91.67,91.676,91.654,91.657,191700001.0
2006-05-05 17:19:00,91.65,91.662,91.637,91.637,297600002.0
2006-05-05 17:20:00,91.639,91.639,91.614,91.619,180099998.0
2006-05-05 17:21:00,91.617,91.632,91.595,91.614,122900003.0
2006-05-05 17:22:00,91.617,91.635,91.602,91.62,220699998.0
2006-05-05 17:23:00,91.621,91.621,91.57,91.583,160099998.0
2006-05-05 17:24:00,91.583,91.605,91.568,91.587,281700000.0
2006-05-05 17:25:00,91.618,91.626,91.598,91.613,245800001.0
2006-05-05 17:26:00,91.615,91.63,91.597,91.609,257399998.0
2006-05-05 17:27:00,91.614,91.637,91.606,91.612,225000002.0
2006-05-05 17:28:00,91.632,91.644,91.618,91.635,141599999.0
2006-05-05 17:29:00,91.623,91.644,91.609,91.644,230800000.0
2006-05-05 17:30:00,91.643,91.665,91.629,91.647,278499998.0
2006-05-05 17:31:00,91.646,91.666,91.645,91.663,165999996.0
2006-05-05 17:32:00,91.665,91.667,91.638,91.65,275000000.0
2006-05-05 17:33:00,91.656,91.656,91.629,91.644,287399995.0
2006-05-05 17:34:00,91.646,91.664,91.641,91.652,240400004.0
2006-05-05 17:35:00,91.654,91.664,91.642,91.642,177099998.0
2006-05-05 17:36:00,91.658,91.661,91.64,91.64,289800001.0
2006-05-05 17:37:00,91.657,91.661,91.629,91.643,259299997.0
2006-05-05 17:38:00,91.667,91.667,91.643,91.643,107800001.0
2006-05-05 17:39:00,91.644,91.657,91.64,91.655,88800000.0
2006-05-05 17:40:00,91.65,91.66,91.63,91.646,226500000.0
2006-05-05 17:41:00,91.652,91.672,91.647,91.652,176500000.0
2006-05-05 17:42:00,91.656,91.673,91.651,91.667,344600002.0
2006-05-05 17:43:00,91.662,91.671,91.642,91.658,304799998.0
2006-05-05 17:44:00,91.655,91.671,91.645,91.658,271600001.0
2006-05-05 17:45:00,91.66,91.67,91.642,91.652,182599998.0
2006-05-05 17:46:00,91.675,91.675,91.645,91.645,142700002.0
2006-05-05 17:47:00,91.66,91.691,91.658,91.691,319899995.0
2006-05-05 17:48:00,91.706,91.712,91.694,91.708,120900002.0
2006-05-05 17:49:00,91.712,91.725,91.693,91.693,155900001.0
2006-05-05 17:50:00,91.707,91.735,91.707,91.732,274099997.0
2006-05-05 17:51:00,91.704,91.733,91.703,91.727,264299998.0
2006-05-05 17:52:00,91.714,91.735,91.714,91.733,201300001.0
2006-05-05 17:53:00,91.712,91.731,91.699,91.72,346900003.0
2006-05-05 17:54:00,91.725,91.725,91.694,91.706,267599997.0
2006-05-05 17:55:00,91.723,91.735,91.707,91.712,271699997.0
2006-05-05 17:56:00,91.719,91.741,91.71,91.725,270599998.0
2006-05-05 17:57:00,91.724,91.734,91.698,91.698,334199999.0
2006-05-05 17:58:00,91.673,91.697,91.662,91.675,115900000.0
2006-05-05 17:59:00,91.674,91.698,91.657,91.678,287700000.0
2006-05-05 18:00:00,91.697,91.697,91.674,91.686,181100006.0
2006-05-05 18:01:00,91.665,91.697,91.665,91.693,1992299997.0
2006-05-05 18:02:00,91.69,91.7,91.69,91.69,1957999980.0
2006-05-05 18:03:00,91.68,91.68,91.67,91.67,1957999980.0
2006-05-05 18:04:00,91.66,91.67,91.66,91.67,1957999980.0
2006-05-05 18:06:00,91.68,91.68,91.67,91.68,1957999980.0
2006-05-05 18:08:00,91.69,91.7,91.69,91.7,1957999980.0
2006-05-05 18:09:00,91.693,91.693,91.648,91.658,1957999980.0
2006-05-05 18:10:00,91.652,91.672,91.637,91.664,1770200002.0
2006-05-05 18:11:00,91.652,91.708,91.652,91.701,1099100000.0
2006-05-05 18:12:00,91.711,91.711,91.669,91.669,1292399998.0
2006-05-05 18:13:00,91.677,91.737,91.665,91.737,1902499998.0
2006-05-05 18:14:00,91.74,91.76,91.74,91.76,1289199997.0
2006-05-05 18:15:00,91.75,91.76,91.74,91.75,1289199997.0
2006-05-05 18:16:00,91.77,91.77,91.76,91.76,1289199997.0
2006-05-05 18:17:00,91.72,91.749,91.715,91.733,1289199997.0
2006-05-05 18:18:00,91.718,91.76,91.718,91.753,1072099997.0
2006-05-05 18:19:00,91.742,91.755,91.717,91.748,2003499995.0
2006-05-05 18:20:00,91.734,91.761,91.721,91.745,1784599996.0
2006-05-05 18:21:00,91.742,91.775,91.737,91.775,1953799997.0
2006-05-05 18:22:00,91.787,91.831,91.782,91.808,1335199991.0
2006-05-05 18:23:00,91.83,91.83,91.81,91.81,1937900002.0
2006-05-05 18:24:00,91.8,91.8,91.8,91.8,1937900002.0
2006-05-05 18:25:00,91.785,91.798,91.76,91.77,1937900002.0
2006-05-05 18:26:00,91.761,91.782,91.743,91.763,1950300008.0
2006-05-05 18:27:00,91.75,91.787,91.75,91.781,1389600002.0
2006-05-05 18:28:00,91.783,91.799,91.772,91.792,1619000009.0
2006-05-05 18:29:00,91.795,91.804,91.762,91.782,1280799999.0
2006-05-05 18:30:00,91.787,91.81,91.783,91.802,833799996.0
2006-05-05 18:31:00,91.794,91.82,91.782,91.81,1495600004.0
2006-05-05 18:32:00,91.817,91.838,91.805,91.832,1729899993.0
2006-05-05 18:33:00,91.85,91.85,91.84,91.84,1731999991.0
2006-05-05 18:34:00,91.821,91.844,91.809,91.843,1731999991.0
2006-05-05 18:35:00,91.833,91.855,91.818,91.84,1959599997.0
2006-05-05 18:36:00,91.836,91.86,91.836,91.84,692499997.0
2006-05-05 18:37:00,91.845,91.858,91.822,91.845,1091199988.0
2006-05-05 18:38:00,91.847,91.864,91.819,91.84,896400008.0
2006-05-05 18:39:00,91.847,91.864,91.828,91.833,998199994.0
2006-05-05 18:40:00,91.853,91.865,91.835,91.836,1780400013.0
2006-05-05 18:41:00,91.85,91.855,91.822,91.823,888500004.0
2006-05-05 18:42:00,91.837,91.848,91.817,91.824,1383899993.0
2006-05-05 18:43:00,91.826,91.842,91.811,91.827,466100000.0
2006-05-05 18:44:00,91.822,91.827,91.795,91.801,805199994.0
2006-05-05 18:45:00,91.799,91.829,91.799,91.816,680499996.0
2006-05-05 18:46:00,91.797,91.824,91.791,91.82,798300006.0
2006-05-05 18:47:00,91.824,91.824,91.803,91.803,269699995.0
2006-05-05 18:48:00,91.814,91.818,91.79,91.803,528799997.0
2006-05-05 18:49:00,91.813,91.82,91.794,91.801,727400002.0
2006-05-05 18:50:00,91.795,91.829,91.795,91.814,968899999.0
2006-05-05 18:51:00,91.821,91.832,91.799,91.803,1358500000.0
2006-05-05 18:52:00,91.819,91.837,91.804,91.833,1303899997.0
2006-05-05 18:53:00,91.819,91.836,91.79,91.818,1444799992.0
2006-05-05 18:54:00,91.808,91.84,91.806,91.822,1407100005.0
2006-05-05 18:55:00,91.813,91.826,91.801,91.815,1497199990.0
2006-05-05 18:56:00,91.814,91.82,91.792,91.805,274199996.0
2006-05-05 18:57:00,91.796,91.816,91.787,91.807,480299998.0
2006-05-05 18:58:00,91.788,91.822,91.786,91.8,1097100002.0
2006-05-05 18:59:00,91.8,91.819,91.786,91.801,1158399994.0
2006-05-05 19:00:00,91.826,91.828,91.797,91.797,255199998.0
2006-05-05 19:01:00,91.797,91.822,91.786,91.808,579599993.0
2006-05-05 19:02:00,91.788,91.807,91.761,91.783,293800001.0
2006-05-05 19:03:00,91.767,91.786,91.758,91.769,655200000.0
2006-05-05 19:04:00,91.765,91.771,91.744,91.751,525099996.0
2006-05-05 19:05:00,91.756,91.783,91.756,91.777,530899996.0
2006-05-05 19:06:00,91.774,91.782,91.748,91.748,926800005.0
2006-05-05 19:07:00,91.75,91.775,91.741,91.76,1352899990.0
2006-05-05 19:08:00,91.757,91.77,91.734,91.74,1470900004.0
2006-05-05 19:09:00,91.761,91.763,91.726,91.746,1034499992.0
2006-05-05 19:10:00,91.751,91.76,91.725,91.753,285899995.0
2006-05-05 19:11:00,91.752,91.752,91.725,91.727,523200005.0
2006-05-05 19:12:00,91.726,91.747,91.726,91.739,247799997.0
2006-05-05 19:13:00,91.734,91.744,91.711,91.711,371500000.0
2006-05-05 19:14:00,91.735,91.748,91.717,91.735,387600000.0
2006-05-05 19:15:00,91.748,91.748,91.719,91.724,1052399992.0
2006-05-05 19:16:00,91.719,91.758,91.719,91.743,553299996.0
2006-05-05 19:17:00,91.722,91.74,91.695,91.729,903200003.0
2006-05-05 19:18:00,91.722,91.757,91.722,91.746,611500000.0
2006-05-05 19:19:00,91.745,91.769,91.723,91.745,1111899997.0
2006-05-05 19:20:00,91.769,91.777,91.745,91.768,641499998.0
2006-05-05 19:21:00,91.767,91.767,91.731,91.734,805299997.0
2006-05-05 19:22:00,91.731,91.745,91.709,91.724,235100000.0
2006-05-05 19:23:00,91.703,91.73,91.7,91.723,1697499999.0
2006-05-05 19:24:00,91.719,91.771,91.719,91.77,702099997.0
2006-05-05 19:25:00,91.761,91.783,91.746,91.757,1035799998.0
2006-05-05 19:26:00,91.738,91.771,91.731,91.75,1786500004.0
2006-05-05 19:27:00,91.759,91.772,91.743,91.744,1176500008.0
2006-05-05 19:28:00,91.734,91.754,91.721,91.742,916099990.0
2006-05-05 19:29:00,91.737,91.737,91.702,91.705,351600005.0
2006-05-05 19:30:00,91.72,91.737,91.711,91.719,1211099986.0
2006-05-05 19:31:00,91.703,91.729,91.7,91.729,659199998.0
2006-05-05 19:32:00,91.727,91.735,91.705,91.707,1108799989.0
2006-05-05 19:33:00,91.694,91.737,91.694,91.726,622099987.0
2006-05-05 19:34:00,91.735,91.753,91.724,91.73,1157099993.0
2006-05-05 19:35:00,91.724,91.748,91.703,91.736,821999993.0
2006-05-05 19:36:00,91.73,91.741,91.705,91.722,731399995.0
2006-05-05 19:37:00,91.733,91.745,91.715,91.727,140600000.0
2006-05-05 19:38:00,91.725,91.761,91.706,91.714,877200004.0
2006-05-05 19:39:00,91.731,91.731,91.697,91.697,705500000.0
2006-05-05 19:40:00,91.686,91.717,91.685,91.705,857399997.0
2006-05-05 19:41:00,91.694,91.727,91.69,91.705,1014599998.0
2006-05-05 19:42:00,91.707,91.726,91.693,91.726,1018400007.0
2006-05-05 19:43:00,91.717,91.728,91.699,91.713,432999996.0
2006-05-05 19:44:00,91.713,91.74,91.713,91.715,877399987.0
2006-05-05 19:45:00,91.715,91.749,91.714,91.749,373000002.0
2006-05-05 19:46:00,91.744,91.749,91.721,91.725,744599994.0
2006-05-05 19:47:00,91.748,91.76,91.736,91.747,334600003.0
2006-05-05 19:48:00,91.738,91.759,91.731,91.752,1096499998.0
2006-05-05 19:49:00,91.742,91.758,91.716,91.732,619799995.0
2006-05-05 19:50:00,91.731,91.755,91.73,91.75,537699990.0
2006-05-05 19:51:00,91.748,91.76,91.731,91.736,582899998.0
2006-05-05 19:52:00,91.751,91.758,91.728,91.733,422400000.0
2006-05-05 19:53:00,91.755,91.764,91.737,91.743,790099997.0
2006-05-05 19:54:00,91.749,91.768,91.743,91.757,797799989.0
2006-05-05 19:55:00,91.758,91.765,91.736,91.747,428300007.0
2006-05-05 19:56:00,91.752,91.765,91.737,91.762,464700005.0
2006-05-05 19:57:00,91.765,91.778,91.739,91.765,664199996.0
2006-05-05 19:58:00,91.756,91.779,91.753,91.773,853099996.0
2006-05-05 19:59:00,91.763,91.777,91.755,91.774,947899996.0
2006-05-05 20:00:00,91.773,91.773,91.753,91.753,464500000.0
2006-05-05 20:01:00,91.772,91.777,91.75,91.754,432300002.0
2006-05-05 20:02:00,91.754,91.784,91.754,91.774,453300000.0
2006-05-05 20:03:00,91.777,91.787,91.759,91.774,397600000.0
2006-05-05 20:04:00,91.773,91.786,91.756,91.773,526999996.0
2006-05-05 20:05:00,91.762,91.78,91.757,91.772,295399999.0
2006-05-05 20:06:00,91.76,91.773,91.725,91.725,680399997.0
2006-05-05 20:07:00,91.761,91.766,91.738,91.748,510699994.0
2006-05-05 20:08:00,91.763,91.778,91.751,91.772,838699997.0
2006-05-05 20:09:00,91.766,91.777,91.745,91.748,503600000.0
2006-05-05 20:10:00,91.772,91.777,91.753,91.753,722100005.0
2006-05-05 20:11:00,91.766,91.78,91.736,91.754,1561300001.0
2006-05-05 20:12:00,91.767,91.78,91.747,91.758,1564799998.0
2006-05-05 20:13:00,91.78,91.785,91.761,91.766,839200002.0
2006-05-05 20:14:00,91.752,91.77,91.729,91.766,557499996.0
2006-05-05 20:15:00,91.767,91.776,91.749,91.755,1140500001.0
2006-05-05 20:16:00,91.764,91.777,91.747,91.768,1373699997.0
2006-05-05 20:17:00,91.776,91.79,91.762,91.77,247699999.0
2006-05-05 20:18:00,91.802,91.807,91.782,91.782,182900001.0
2006-05-05 20:19:00,91.787,91.818,91.776,91.81,1699800001.0
2006-05-05 20:20:00,91.808,91.808,91.773,91.796,1600599989.0
2006-05-05 20:21:00,91.791,91.795,91.765,91.765,512500002.0
2006-05-05 20:22:00,91.771,91.787,91.753,91.762,925199995.0
2006-05-05 20:23:00,91.763,91.777,91.741,91.765,763199998.0
2006-05-05 20:24:00,91.75,91.777,91.748,91.777,438800001.0
2006-05-05 20:25:00,91.783,91.807,91.77,91.77,857699991.0
2006-05-05 20:26:00,91.782,91.807,91.776,91.802,434600002.0
2006-05-05 20:27:00,91.801,91.813,91.783,91.807,1024999988.0
2006-05-05 20:28:00,91.796,91.819,91.787,91.791,2006299989.0
2006-05-05 20:29:00,91.82,91.82,91.82,91.82,1716699991.0
2006-05-05 20:30:00,91.83,91.83,91.82,91.82,1716699991.0
2006-05-05 20:31:00,91.801,91.816,91.788,91.806,1716699991.0
2006-05-05 20:32:00,91.81,91.81,91.81,91.81,605899996.0
2006-05-05 20:33:00,91.796,91.81,91.775,91.81,605899996.0
2006-05-05 20:34:00,91.793,91.806,91.772,91.786,433799997.0
2006-05-05 20:35:00,91.786,91.794,91.763,91.763,671699997.0
2006-05-05 20:36:00,91.785,91.788,91.765,91.772,532399996.0
2006-05-05 20:37:00,91.763,91.787,91.754,91.781,496699994.0
2006-05-05 20:38:00,91.782,91.787,91.756,91.764,1432499994.0
2006-05-05 20:39:00,91.758,91.783,91.747,91.76,1293999990.0
2006-05-05 20:40:00,91.757,91.769,91.741,91.754,1660399992.0
2006-05-05 20:41:00,91.742,91.76,91.731,91.76,1009600002.0
2006-05-05 20:42:00,91.75,91.767,91.731,91.752,867799998.0
2006-05-05 20:43:00,91.757,91.768,91.741,91.747,639900003.0
2006-05-05 20:44:00,91.762,91.78,91.753,91.775,1291400001.0
2006-05-05 20:45:00,91.752,91.777,91.744,91.745,917599997.0
2006-05-05 20:46:00,91.762,91.765,91.732,91.733,776800001.0
2006-05-05 20:47:00,91.732,91.771,91.732,91.755,1101100000.0
2006-05-05 20:48:00,91.755,91.76,91.731,91.735,729199997.0
2006-05-05 20:49:00,91.739,91.764,91.719,91.73,828699999.0
2006-05-05 20:50:00,91.711,91.73,91.701,91.719,1101599988.0
2006-05-05 20:51:00,91.727,91.757,91.719,91.728,842499995.0
2006-05-05 20:52:00,91.742,91.743,91.713,91.726,716600001.0
2006-05-05 20:53:00,91.717,91.742,91.711,91.726,1438100000.0
2006-05-05 20:54:00,91.706,91.727,91.702,91.705,540099996.0
2006-05-05 20:55:00,91.698,91.709,91.677,91.681,1126300002.0
2006-05-05 20:56:00,91.675,91.695,91.654,91.655,1001400003.0
2006-05-05 20:57:00,91.659,91.685,91.653,91.67,1160499989.0
2006-05-05 20:58:00,91.7,91.7,91.69,91.7,2105499996.0
2006-05-05 20:59:00,91.69,91.718,91.666,91.685,2105499996.0
2006-05-05 21:00:00,91.71,91.732,91.697,91.708,2086699998.0
2006-05-05 21:01:00,91.73,91.74,91.71,91.71,765400008.0
2006-05-05 21:02:00,91.706,91.746,91.706,91.736,765400008.0
2006-05-05 21:03:00,91.732,91.747,91.722,91.722,654899994.0
2006-05-05 21:04:00,91.723,91.744,91.723,91.737,453900002.0
2006-05-05 21:05:00,91.709,91.736,91.709,91.733,396799999.0
2006-05-05 21:06:00,91.728,91.748,91.717,91.727,559400000.0
2006-05-05 21:07:00,91.735,91.748,91.718,91.736,562699993.0
2006-05-05 21:08:00,91.729,91.754,91.719,91.742,594900007.0
2006-05-05 21:09:00,91.748,91.763,91.733,91.74,316500000.0
2006-05-05 21:10:00,91.756,91.757,91.732,91.732,394100000.0
2006-05-05 21:11:00,91.747,91.753,91.731,91.732,453699997.0
2006-05-05 21:12:00,91.74,91.75,91.718,91.75,443400005.0
2006-05-05 21:13:00,91.744,91.752,91.721,91.721,948399994.0
2006-05-05 21:14:00,91.732,91.753,91.726,91.744,971899999.0
2006-05-05 21:15:00,91.74,91.743,91.715,91.72,1120399997.0
2006-05-05 21:16:00,91.738,91.759,91.726,91.733,715999996.0
2006-05-05 21:17:00,91.742,91.759,91.724,91.745,1092199996.0
2006-05-05 21:18:00,91.725,91.752,91.722,91.732,735200003.0
2006-05-05 21:19:00,91.747,91.778,91.733,91.761,1059499999.0
2006-05-05 21:20:00,91.763,91.776,91.735,91.749,1704499995.0
2006-05-05 21:21:00,91.753,91.762,91.736,91.738,1745599993.0
2006-05-05 21:22:00,91.734,91.758,91.726,91.747,1392199989.0
2006-05-05 21:23:00,91.751,91.77,91.731,91.755,882799997.0
2006-05-05 21:24:00,91.76,91.763,91.734,91.742,841099987.0
2006-05-05 21:25:00,91.742,91.746,91.715,91.723,1215799992.0
2006-05-05 21:26:00,91.736,91.752,91.721,91.728,359399996.0
2006-05-05 21:27:00,91.743,91.746,91.723,91.727,476300000.0
2006-05-05 21:28:00,91.738,91.756,91.73,91.756,207499998.0
2006-05-05 21:29:00,91.761,91.761,91.72,91.732,766699999.0
2006-05-05 21:30:00,91.749,91.749,91.719,91.721,440599998.0
2006-05-05 21:31:00,91.716,91.746,91.713,91.746,252499997.0
2006-05-05 21:32:00,91.751,91.764,91.744,91.759,1184999987.0
2006-05-05 21:33:00,91.754,91.754,91.724,91.737,249400001.0
2006-05-05 21:34:00,91.743,91.759,91.72,91.72,464200001.0
2006-05-05 21:35:00,91.736,91.748,91.72,91.742,254099998.0
2006-05-05 21:36:00,91.742,91.75,91.725,91.727,200000000.0
2006-05-05 21:37:00,91.733,91.758,91.716,91.735,397699996.0
2006-05-05 21:38:00,91.745,91.757,91.733,91.733,339499993.0
2006-05-05 21:39:00,91.73,91.755,91.727,91.755,241600000.0
2006-05-05 21:40:00,91.752,91.764,91.731,91.733,449299995.0
2006-05-05 21:41:00,91.735,91.756,91.73,91.748,397899997.0
2006-05-05 21:42:00,91.757,91.757,91.726,91.727,586199997.0
2006-05-05 21:43:00,91.76,91.76,91.734,91.74,634100003.0
2006-05-05 21:44:00,91.738,91.76,91.724,91.76,1418199995.0
2006-05-05 21:45:00,91.744,91.76,91.732,91.752,912500002.0
2006-05-05 21:46:00,91.755,91.76,91.73,91.73,561899996.0
2006-05-05 21:47:00,91.743,91.77,91.741,91.756,909299995.0
2006-05-05 21:48:00,91.76,91.76,91.74,91.74,341799999.0
2006-05-05 21:49:00,91.747,91.76,91.729,91.752,564200001.0
2006-05-05 21:50:00,91.739,91.76,91.739,91.76,219899999.0
2006-05-05 21:51:00,91.76,91.76,91.735,91.735,378099999.0
2006-05-05 21:52:00,91.75,91.76,91.724,91.734,734999997.0
2006-05-05 21:53:00,91.744,91.757,91.731,91.745,296899998.0
2006-05-05 21:54:00,91.743,91.755,91.736,91.755,194900000.0
2006-05-05 21:55:00,91.736,91.753,91.731,91.743,223300002.0
2006-05-05 21:56:00,91.748,91.75,91.729,91.738,617399999.0
2006-05-05 21:57:00,91.747,91.747,91.726,91.728,218199997.0
2006-05-05 21:58:00,91.745,91.745,91.719,91.719,121700001.0
2006-05-05 21:59:00,91.713,91.727,91.697,91.7,685199989.0
2006-05-05 22:00:00,91.69,91.713,91.669,91.694,786999995.0
2006-05-05 22:01:00,91.674,91.707,91.672,91.707,959199992.0
2006-05-05 22:02:00,91.688,91.719,91.682,91.695,1235599992.0
2006-05-05 22:03:00,91.674,91.697,91.673,91.688,379099999.0
2006-05-05 22:04:00,91.704,91.712,91.691,91.703,799500001.0
2006-05-05 22:05:00,91.676,91.699,91.67,91.694,338300002.0
2006-05-05 22:06:00,91.69,91.69,91.66,91.66,129199998.0
2006-05-05 22:07:00,91.685,91.69,91.669,91.672,158100000.0
2006-05-05 22:08:00,91.681,91.693,91.669,91.69,195600001.0
2006-05-05 22:09:00,91.694,91.702,91.673,91.673,340999997.0
2006-05-05 22:10:00,91.678,91.695,91.659,91.683,116599999.0
2006-05-05 22:11:00,91.677,91.699,91.667,91.687,255300000.0
2006-05-05 22:12:00,91.671,91.695,91.652,91.693,462800001.0
2006-05-05 22:13:00,91.698,91.704,91.673,91.684,438999998.0
2006-05-05 22:14:00,91.682,91.704,91.68,91.704,239999999.0
2006-05-05 22:15:00,91.689,91.705,91.684,91.703,495099998.0
2006-05-05 22:16:00,91.703,91.708,91.682,91.682,385499996.0
2006-05-05 22:17:00,91.702,91.714,91.684,91.703,259399995.0
2006-05-05 22:18:00,91.707,91.714,91.686,91.686,273800004.0
2006-05-05 22:19:00,91.7,91.717,91.69,91.71,236799998.0
2006-05-05 22:20:00,91.711,91.711,91.677,91.678,191499999.0
2006-05-05 22:21:00,91.674,91.684,91.657,91.668,366300001.0
2006-05-05 22:22:00,91.675,91.691,91.668,91.683,499999996.0
2006-05-05 22:23:00,91.669,91.693,91.669,91.693,173599999.0
2006-05-05 22:24:00,91.676,91.692,91.673,91.687,126000003.0
2006-05-05 22:25:00,91.675,91.708,91.675,91.708,278500000.0
2006-05-05 22:26:00,91.68,91.702,91.68,91.702,42199998.0
2006-05-05 22:27:00,91.71,91.713,91.682,91.689,745199997.0
2006-05-05 22:28:00,91.689,91.716,91.684,91.697,351999998.0
2006-05-05 22:29:00,91.701,91.709,91.671,91.671,349600004.0
2006-05-05 22:30:00,91.708,91.722,91.693,91.709,375900006.0
2006-05-05 22:31:00,91.717,91.72,91.701,91.702,121900000.0
2006-05-05 22:32:00,91.686,91.72,91.686,91.713,263100001.0
2006-05-05 22:33:00,91.713,91.713,91.688,91.688,469699996.0
2006-05-05 22:34:00,91.702,91.707,91.677,91.677,436899999.0
2006-05-05 22:35:00,91.702,91.711,91.689,91.69,329199999.0
2006-05-05 22:36:00,91.71,91.713,91.68,91.69,436499997.0
2006-05-05 22:37:00,91.689,91.705,91.683,91.705,216899998.0
2006-05-05 22:38:00,91.69,91.705,91.686,91.703,279199996.0
2006-05-05 22:39:00,91.705,91.705,91.683,91.69,286300004.0
2006-05-05 22:40:00,91.707,91.713,91.692,91.694,369400000.0
2006-05-05 22:41:00,91.687,91.707,91.673,91.686,323299999.0
2006-05-05 22:42:00,91.677,91.677,91.627,91.627,120800000.0
2006-05-05 22:43:00,91.642,91.646,91.61,91.619,702099999.0
2006-05-05 22:44:00,91.629,91.65,91.62,91.64,482299993.0
2006-05-05 22:45:00,91.631,91.653,91.614,91.644,435799999.0
2006-05-05 22:46:00,91.648,91.663,91.632,91.646,307400000.0
2006-05-05 22:47:00,91.657,91.667,91.641,91.644,405400000.0
2006-05-05 22:48:00,91.664,91.685,91.645,91.648,606700006.0
2006-05-05 22:49:00,91.679,91.705,91.656,91.675,542499997.0
2006-05-05 22:50:00,91.71,91.74,91.705,91.718,232600004.0
2006-05-05 22:51:00,91.728,91.753,91.72,91.728,640699991.0
2006-05-05 22:52:00,91.748,91.749,91.724,91.724,127599996.0
2006-05-05 22:53:00,91.735,91.752,91.711,91.739,396699998.0
2006-05-05 22:54:00,91.74,91.762,91.722,91.743,290899996.0
2006-05-05 22:55:00,91.744,91.762,91.733,91.752,401400000.0
2006-05-05 22:56:00,91.72,91.743,91.715,91.733,240100001.0
2006-05-05 22:57:00,91.738,91.746,91.705,91.715,327199996.0
2006-05-05 22:58:00,91.736,91.747,91.719,91.747,221800001.0
2006-05-05 22:59:00,91.733,91.755,91.683,91.73,336099997.0
2006-05-07 23:00:00,91.678,91.723,91.37,91.37,231299998.0
2006-05-07 23:01:00,91.358,91.393,91.349,91.375,256200004.0
2006-05-07 23:02:00,91.377,91.414,91.361,91.413,100100002.0
2006-05-07 23:03:00,91.373,91.399,91.365,91.392,202299998.0
2006-05-07 23:04:00,91.367,91.393,91.348,91.374,234600003.0
2006-05-07 23:05:00,91.374,91.379,91.347,91.347,218999998.0
2006-05-07 23:06:00,91.36,91.401,91.351,91.382,212200000.0
2006-05-07 23:07:00,91.387,91.412,91.362,91.38,257099997.0
2006-05-07 23:08:00,91.4,91.417,91.371,91.397,299200000.0
2006-05-07 23:09:00,91.442,91.442,91.387,91.411,251700001.0
2006-05-07 23:10:00,91.397,91.437,91.388,91.414,181099998.0
2006-05-07 23:11:00,91.422,91.422,91.375,91.398,266699996.0
2006-05-07 23:12:00,91.396,91.412,91.382,91.39,214000000.0
2006-05-07 23:13:00,91.407,91.413,91.371,91.412,242999998.0
2006-05-07 23:14:00,91.414,91.443,91.405,91.437,166899997.0
2006-05-07 23:15:00,91.44,91.444,91.396,91.396,204600001.0
2006-05-07 23:16:00,91.412,91.44,91.389,91.408,205600002.0
2006-05-07 23:17:00,91.391,91.424,91.391,91.418,260499996.0
2006-05-07 23:18:00,91.414,91.422,91.393,91.397,270000001.0
2006-05-07 23:19:00,91.41,91.419,91.392,91.399,311599999.0
2006-05-07 23:20:00,91.432,91.433,91.363,91.378,160699999.0
2006-05-07 23:21:00,91.359,91.396,91.353,91.372,199899999.0
2006-05-07 23:22:00,91.392,91.401,91.357,91.382,297299998.0
2006-05-07 23:23:00,91.354,91.4,91.342,91.37,186200002.0
2006-05-07 23:24:00,91.371,91.387,91.333,91.348,356899998.0
2006-05-07 23:25:00,91.322,91.358,91.321,91.345,186600002.0
2006-05-07 23:26:00,91.36,91.39,91.345,91.39,209099997.0
2006-05-07 23:27:00,91.375,91.395,91.356,91.378,328300004.0
2006-05-07 23:28:00,91.398,91.398,91.335,91.335,105099999.0
2006-05-07 23:29:00,91.346,91.393,91.328,91.357,402300002.0
2006-05-07 23:30:00,91.392,91.394,91.342,91.343,167499997.0
2006-05-07 23:31:00,91.352,91.395,91.348,91.395,166100000.0
2006-05-07 23:32:00,91.356,91.396,91.354,91.389,221199998.0
2006-05-07 23:33:00,91.399,91.399,91.352,91.365,265399998.0
2006-05-07 23:34:00,91.397,91.397,91.339,91.342,360099998.0
2006-05-07 23:35:00,91.347,91.388,91.303,91.365,305699995.0
2006-05-07 23:36:00,91.358,91.377,91.337,91.36,189399999.0
2006-05-07 23:37:00,91.341,91.392,91.337,91.357,296999998.0
2006-05-07 23:38:00,91.337,91.395,91.337,91.381,260599999.0
2006-05-07 23:39:00,91.361,91.4,91.353,91.383,154099998.0
2006-05-07 23:40:00,91.368,91.389,91.356,91.366,172999999.0
2006-05-07 23:41:00,91.352,91.384,91.346,91.384,164100002.0
2006-05-07 23:42:00,91.366,91.388,91.343,91.343,122300001.0
2006-05-07 23:43:00,91.357,91.398,91.354,91.377,195300001.0
2006-05-07 23:44:00,91.358,91.393,91.325,91.374,476700006.0
2006-05-07 23:45:00,91.386,91.386,91.337,91.349,319400002.0
2006-05-07 23:46:00,91.37,91.378,91.349,91.355,369399999.0
2006-05-07 23:47:00,91.357,91.376,91.354,91.376,218699999.0
2006-05-07 23:48:00,91.356,91.399,91.355,91.396,167100000.0
2006-05-07 23:49:00,91.364,91.387,91.359,91.361,234399999.0
2006-05-07 23:50:00,91.355,91.402,91.34,91.372,237400002.0
2006-05-07 23:51:00,91.363,91.402,91.36,91.392,210599998.0
2006-05-07 23:52:00,91.385,91.396,91.357,91.371,276499998.0
2006-05-07 23:53:00,91.367,91.403,91.364,91.396,234100002.0
2006-05-07 23:54:00,91.375,91.402,91.361,91.395,125000001.0
2006-05-07 23:55:00,91.367,91.385,91.361,91.382,288500000.0
2006-05-07 23:56:00,91.399,91.407,91.372,91.377,183399997.0
2006-05-07 23:57:00,91.389,91.402,91.367,91.389,153999999.0
2006-05-07 23:58:00,91.593,91.657,91.459,91.459,79600001.0
2006-05-07 23:59:00,91.365,91.365,91.35,91.35,76200000.0
2006-05-08 00:00:00,91.348,91.37,91.345,91.362,261699999.0
2006-05-08 00:01:00,91.33,91.365,91.33,91.36,252999998.0
2006-05-08 00:02:00,91.365,91.37,91.352,91.358,81800001.0
2006-05-08 00:03:00,91.37,91.37,91.35,91.358,227099997.0
2006-05-08 00:04:00,91.363,91.37,91.347,91.358,200000002.0
2006-05-08 00:05:00,91.37,91.37,91.34,91.358,284499998.0
2006-05-08 00:06:00,91.35,91.37,91.341,91.37,227999997.0
2006-05-08 00:07:00,91.35,91.37,91.343,91.365,164899998.0
2006-05-08 00:08:00,91.35,91.365,91.35,91.365,126200001.0
2006-05-08 00:09:00,91.365,91.37,91.327,91.327,141599997.0
2006-05-08 00:10:00,91.363,91.363,91.344,91.344,66700000.0
2006-05-08 00:11:00,91.348,91.365,91.341,91.365,114900001.0
2006-05-08 00:12:00,91.37,91.375,91.34,91.34,265200002.0
2006-05-08 00:13:00,91.352,91.375,91.351,91.365,185000001.0
2006-05-08 00:14:00,91.366,91.375,91.346,91.37,111499999.0
2006-05-08 00:15:00,91.365,91.37,91.351,91.352,70999999.0
2006-05-08 00:16:00,91.35,91.37,91.344,91.37,140799999.0
2006-05-08 00:17:00,91.375,91.375,91.344,91.344,166699999.0
2006-05-08 00:18:00,91.345,91.365,91.345,91.365,45800000.0
2006-05-08 00:19:00,91.352,91.37,91.349,91.355,231199999.0
2006-05-08 00:20:00,91.351,91.37,91.344,91.362,293799998.0
2006-05-08 00:21:00,91.35,91.37,91.349,91.353,152899999.0
2006-05-08 00:22:00,91.351,91.375,91.351,91.375,218999996.0
2006-05-08 00:23:00,91.351,91.37,91.351,91.365,208599995.0
2006-05-08 00:24:00,91.37,91.37,91.334,91.34,147800001.0
2006-05-08 00:25:00,91.37,91.37,91.344,91.357,170599999.0
2006-05-08 00:26:00,91.357,91.37,91.344,91.362,171700000.0
2006-05-08 00:27:00,91.352,91.37,91.35,91.365,186900000.0
2006-05-08 00:28:00,91.351,91.37,91.351,91.365,162000001.0
2006-05-08 00:29:00,91.369,91.422,91.369,91.422,286499997.0
2006-05-08 00:30:00,91.402,91.423,91.397,91.423,120900000.0
2006-05-08 00:31:00,91.423,91.423,91.39,91.408,275700001.0
2006-05-08 00:32:00,91.39,91.41,91.381,91.405,168000002.0
2006-05-08 00:33:00,91.401,91.418,91.39,91.418,156299999.0
2006-05-08 00:34:00,91.397,91.415,91.374,91.4,105099997.0
2006-05-08 00:35:00,91.39,91.42,91.39,91.42,153499998.0
2006-05-08 00:36:00,91.408,91.433,91.401,91.401,246199999.0
2006-05-08 00:37:00,91.386,91.412,91.382,91.405,326199995.0
2006-05-08 00:38:00,91.369,91.399,91.369,91.381,130800001.0
2006-05-08 00:39:00,91.383,91.409,91.383,91.405,162899999.0
2006-05-08 00:40:00,91.392,91.407,91.372,91.388,169600000.0
2006-05-08 00:41:00,91.392,91.408,91.38,91.392,213099999.0
2006-05-08 00:42:00,91.396,91.407,91.384,91.384,206500001.0
2006-05-08 00:43:00,91.39,91.4,91.374,91.386,23700000.0
2006-05-08 00:44:00,91.395,91.402,91.377,91.377,159300000.0
2006-05-08 00:45:00,91.407,91.418,91.386,91.395,187599999.0
2006-05-08 00:46:00,91.41,91.417,91.392,91.401,202500001.0
2006-05-08 00:47:00,91.402,91.418,91.387,91.4,407100002.0
2006-05-08 00:48:00,91.393,91.402,91.37,91.37,265700001.0
2006-05-08 00:49:00,91.385,91.408,91.384,91.394,274099993.0
2006-05-08 00:50:00,91.395,91.405,91.386,91.393,57400000.0
2006-05-08 00:51:00,91.405,91.414,91.382,91.403,174299997.0
2006-05-08 00:52:00,91.402,91.423,91.391,91.423,179599997.0
2006-05-08 00:53:00,91.414,91.427,91.404,91.427,167100001.0
2006-05-08 00:54:00,91.411,91.426,91.386,91.403,129999999.0
2006-05-08 00:55:00,91.393,91.431,91.393,91.431,238700000.0
2006-05-08 00:56:00,91.422,91.434,91.404,91.413,244200002.0
2006-05-08 00:57:00,91.428,91.428,91.403,91.411,200099995.0
2006-05-08 00:58:00,91.423,91.423,91.397,91.397,202499999.0
2006-05-08 00:59:00,91.42,91.425,91.396,91.404,273799997.0
2006-05-08 01:00:00,91.388,91.431,91.388,91.422,252500002.0
2006-05-08 01:01:00,91.421,91.424,91.407,91.413,93499998.0
2006-05-08 01:02:00,91.413,91.429,91.391,91.422,156000000.0
2006-05-08 01:03:00,91.395,91.426,91.395,91.426,117200000.0
2006-05-08 01:04:00,91.428,91.436,91.393,91.409,387600002.0
2006-05-08 01:05:00,91.416,91.433,91.407,91.425,151800000.0
2006-05-08 01:06:00,91.422,91.433,91.402,91.409,181699998.0
2006-05-08 01:07:00,91.427,91.435,91.409,91.409,223099999.0
2006-05-08 01:08:00,91.438,91.438,91.419,91.426,173599999.0
2006-05-08 01:09:00,91.419,91.44,91.416,91.439,209700001.0
2006-05-08 01:10:00,91.447,91.463,91.441,91.443,116100000.0
2006-05-08 01:11:00,91.445,91.458,91.429,91.458,198500001.0
2006-05-08 01:12:00,91.458,91.479,91.448,91.461,308299998.0
2006-05-08 01:13:00,91.462,91.488,91.456,91.485,261599996.0
2006-05-08 01:14:00,91.473,91.473,91.443,91.443,179899997.0
2006-05-08 01:15:00,91.475,91.48,91.463,91.464,75299998.0
2006-05-08 01:16:00,91.477,91.491,91.45,91.466,164799999.0
2006-05-08 01:17:00,91.461,91.472,91.444,91.455,147000000.0
2006-05-08 01:18:00,91.458,91.482,91.458,91.48,274500000.0
2006-05-08 01:19:00,91.455,91.471,91.449,91.464,98600002.0
2006-05-08 01:20:00,91.441,91.473,91.441,91.458,215400004.0
2006-05-08 01:21:00,91.457,91.491,91.453,91.486,256899999.0
2006-05-08 01:22:00,91.493,91.502,91.476,91.489,171600002.0
2006-05-08 01:23:00,91.473,91.496,91.462,91.481,199900003.0
2006-05-08 01:24:00,91.498,91.503,91.472,91.488,138099999.0
2006-05-08 01:25:00,91.484,91.506,91.479,91.497,226099997.0
2006-05-08 01:26:00,91.485,91.5,91.475,91.494,184499998.0
2006-05-08 01:27:00,91.478,91.506,91.475,91.506,167699998.0
2006-05-08 01:28:00,91.506,91.514,91.482,91.488,268599998.0
2006-05-08 01:29:00,91.474,91.512,91.474,91.505,241799999.0
2006-05-08 01:30:00,91.512,91.512,91.486,91.487,69100001.0
2006-05-08 01:31:00,91.507,91.526,91.494,91.512,196999997.0
2006-05-08 01:32:00,91.51,91.529,91.503,91.518,344799997.0
2006-05-08 01:33:00,91.51,91.519,91.493,91.494,168100003.0
2006-05-08 01:34:00,91.515,91.524,91.493,91.495,461999991.0
2006-05-08 01:35:00,91.487,91.508,91.48,91.493,286000000.0
2006-05-08 01:36:00,91.483,91.486,91.456,91.476,155400001.0
2006-05-08 01:37:00,91.478,91.491,91.46,91.477,157400000.0
2006-05-08 01:38:00,91.48,91.492,91.457,91.478,246699997.0
2006-05-08 01:39:00,91.463,91.482,91.462,91.482,138300001.0
2006-05-08 01:40:00,91.473,91.473,91.452,91.452,254399994.0
2006-05-08 01:41:00,91.468,91.484,91.449,91.459,185699998.0
2006-05-08 01:42:00,91.466,91.466,91.428,91.446,142399998.0
2006-05-08 01:43:00,91.454,91.457,91.434,91.434,167200000.0
2006-05-08 01:44:00,91.425,91.442,91.418,91.418,185500001.0
2006-05-08 01:45:00,91.42,91.445,91.416,91.434,281199999.0
2006-05-08 01:46:00,91.441,91.464,91.431,91.443,86799999.0
2006-05-08 01:47:00,91.429,91.447,91.418,91.433,169800000.0
2006-05-08 01:48:00,91.425,91.469,91.413,91.469,348799999.0
2006-05-08 01:49:00,91.467,91.481,91.451,91.458,279099999.0
2006-05-08 01:50:00,91.444,91.473,91.444,91.465,272799996.0
2006-05-08 01:51:00,91.468,91.477,91.445,91.473,265200003.0
2006-05-08 01:52:00,91.481,91.499,91.471,91.474,184099997.0
2006-05-08 01:53:00,91.464,91.484,91.453,91.473,228699995.0
2006-05-08 01:54:00,91.479,91.492,91.466,91.466,290299996.0
2006-05-08 01:55:00,91.477,91.494,91.473,91.492,141299999.0
2006-05-08 01:56:00,91.488,91.499,91.468,91.478,286100001.0
2006-05-08 01:57:00,91.485,91.51,91.483,91.502,384699995.0
2006-05-08 01:58:00,91.496,91.522,91.496,91.52,377000004.0
2006-05-08 01:59:00,91.525,91.535,91.513,91.522,361100003.0
2006-05-08 02:00:00,91.524,91.551,91.509,91.531,207199999.0
2006-05-08 02:01:00,91.55,91.56,91.526,91.552,339699994.0
2006-05-08 02:02:00,91.538,91.553,91.522,91.541,175600002.0
2006-05-08 02:03:00,91.533,91.548,91.518,91.518,216800000.0
2006-05-08 02:04:00,91.557,91.561,91.54,91.54,298199998.0
2006-05-08 02:05:00,91.537,91.552,91.524,91.543,253699999.0
2006-05-08 02:06:00,91.528,91.556,91.528,91.545,180099998.0
2006-05-08 02:07:00,91.539,91.582,91.539,91.568,207299998.0
2006-05-08 02:08:00,91.55,91.572,91.55,91.569,293900000.0
2006-05-08 02:09:00,91.57,91.596,91.558,91.577,289400001.0
2006-05-08 02:10:00,91.551,91.57,91.543,91.564,123099999.0
2006-05-08 02:11:00,91.547,91.584,91.54,91.57,250199996.0
2006-05-08 02:12:00,91.578,91.592,91.566,91.574,167200001.0
2006-05-08 02:13:00,91.591,91.591,91.554,91.568,122799998.0
2006-05-08 02:14:00,91.574,91.58,91.561,91.561,216799997.0
2006-05-08 02:15:00,91.568,91.589,91.568,91.58,360699997.0
2006-05-08 02:16:00,91.555,91.598,91.555,91.582,231900001.0
2006-05-08 02:17:00,91.587,91.587,91.558,91.558,314500000.0
2006-05-08 02:18:00,91.586,91.595,91.572,91.577,104300001.0
2006-05-08 02:19:00,91.572,91.593,91.569,91.583,205299998.0
2006-05-08 02:20:00,91.56,91.58,91.56,91.58,235300004.0
2006-05-08 02:21:00,91.565,91.582,91.556,91.57,173100000.0
2006-05-08 02:22:00,91.568,91.569,91.543,91.552,283500003.0
2006-05-08 02:23:00,91.543,91.555,91.521,91.555,244099999.0
2006-05-08 02:24:00,91.549,91.575,91.532,91.545,184299999.0
2006-05-08 02:25:00,91.548,91.552,91.522,91.528,216499997.0
2006-05-08 02:26:00,91.551,91.551,91.505,91.505,160100000.0
2006-05-08 02:27:00,91.538,91.554,91.518,91.53,231299999.0
2006-05-08 02:28:00,91.532,91.538,91.512,91.526,130599999.0
2006-05-08 02:29:00,91.545,91.555,91.53,91.538,286400000.0
2006-05-08 02:30:00,91.51,91.537,91.51,91.528,136899999.0
2006-05-08 02:31:00,91.527,91.527,91.501,91.501,206300005.0
2006-05-08 02:32:00,91.508,91.53,91.508,91.53,108100000.0
2006-05-08 02:33:00,91.542,91.542,91.516,91.53,323100003.0
2006-05-08 02:34:00,91.522,91.533,91.493,91.493,202700003.0
2006-05-08 02:35:00,91.475,91.475,91.412,91.412,286200000.0
2006-05-08 02:36:00,91.417,91.444,91.404,91.429,268400000.0
2006-05-08 02:37:00,91.447,91.451,91.42,91.442,239400004.0
2006-05-08 02:38:00,91.432,91.45,91.421,91.432,301499999.0
2006-05-08 02:39:00,91.424,91.447,91.424,91.447,104099996.0
2006-05-08 02:40:00,91.439,91.44,91.41,91.427,168999999.0
2006-05-08 02:41:00,91.434,91.434,91.392,91.392,241199997.0
2006-05-08 02:42:00,91.388,91.403,91.373,91.389,288500001.0
2006-05-08 02:43:00,91.401,91.407,91.371,91.371,86899999.0
2006-05-08 02:44:00,91.372,91.392,91.358,91.361,219799999.0
2006-05-08 02:45:00,91.364,91.368,91.346,91.357,258399998.0
2006-05-08 02:46:00,91.377,91.385,91.353,91.355,257799998.0
2006-05-08 02:47:00,91.353,91.378,91.353,91.375,165399999.0
2006-05-08 02:48:00,91.358,91.378,91.315,91.323,157999997.0
2006-05-08 02:49:00,91.317,91.317,91.271,91.273,181099998.0
2006-05-08 02:50:00,91.268,91.284,91.24,91.25,189400000.0
2006-05-08 02:51:00,91.213,91.231,91.201,91.218,166000000.0
2006-05-08 02:52:00,91.205,91.229,91.205,91.219,176800001.0
2006-05-08 02:53:00,91.194,91.221,91.193,91.197,267299996.0
2006-05-08 02:54:00,91.192,91.216,91.184,91.201,171800002.0
2006-05-08 02:55:00,91.212,91.215,91.186,91.186,239099998.0
2006-05-08 02:56:00,91.202,91.224,91.194,91.209,291300000.0
2006-05-08 02:57:00,91.208,91.22,91.19,91.198,114499999.0
2006-05-08 02:58:00,91.202,91.206,91.181,91.186,269799999.0
2006-05-08 02:59:00,91.191,91.217,91.188,91.205,233899999.0
2006-05-08 03:00:00,91.197,91.197,91.143,91.167,384100003.0
2006-05-08 03:01:00,91.157,91.174,91.145,91.166,345700003.0
2006-05-08 03:02:00,91.151,91.151,91.079,91.112,208100001.0
2006-05-08 03:03:00,91.115,91.148,91.115,91.134,266499999.0
2006-05-08 03:04:00,91.127,91.147,91.118,91.118,183099998.0
2006-05-08 03:05:00,91.105,91.125,91.093,91.115,216599998.0
2006-05-08 03:06:00,91.108,91.115,91.088,91.088,239799998.0
2006-05-08 03:07:00,91.087,91.102,91.062,91.074,168900000.0
2006-05-08 03:08:00,91.074,91.114,91.069,91.103,422499999.0
2006-05-08 03:09:00,91.077,91.095,91.074,91.089,189999997.0
2006-05-08 03:10:00,91.064,91.099,91.061,91.094,237900002.0
2006-05-08 03:11:00,91.078,91.093,91.058,91.082,167999999.0
2006-05-08 03:12:00,91.087,91.112,91.075,91.094,112800000.0
2006-05-08 03:13:00,91.112,91.114,91.09,91.093,395999998.0
2006-05-08 03:14:00,91.101,91.127,91.099,91.127,198600002.0
2006-05-08 03:15:00,91.119,91.119,91.085,91.107,233399997.0
2006-05-08 03:16:00,91.087,91.116,91.087,91.098,126399998.0
2006-05-08 03:17:00,91.097,91.121,91.097,91.107,180100001.0
2006-05-08 03:18:00,91.107,91.116,91.09,91.102,167099999.0
2006-05-08 03:19:00,91.093,91.115,91.093,91.113,186600002.0
2006-05-08 03:20:00,91.11,91.125,91.091,91.113,248199999.0
2006-05-08 03:21:00,91.107,91.126,91.101,91.124,385099997.0
2006-05-08 03:22:00,91.129,91.14,91.112,91.114,245699996.0
2006-05-08 03:23:00,91.126,91.126,91.094,91.102,173699999.0
2006-05-08 03:24:00,91.109,91.129,91.104,91.117,242999992.0
2006-05-08 03:25:00,91.126,91.145,91.114,91.114,260800003.0
2006-05-08 03:26:00,91.123,91.137,91.112,91.127,109200001.0
2006-05-08 03:27:00,91.13,91.135,91.112,91.119,261699995.0
2006-05-08 03:28:00,91.11,91.125,91.098,91.125,281599996.0
2006-05-08 03:29:00,91.113,91.132,91.108,91.115,131599999.0
2006-05-08 03:30:00,91.123,91.143,91.113,91.132,194800000.0
2006-05-08 03:31:00,91.118,91.138,91.113,91.13,256099998.0
2006-05-08 03:32:00,91.142,91.168,91.136,91.156,235299997.0
2006-05-08 03:33:00,91.161,91.175,91.148,91.154,273599997.0
2006-05-08 03:34:00,91.168,91.168,91.14,91.143,156699997.0
2006-05-08 03:35:00,91.151,91.168,91.129,91.129,191699999.0
2006-05-08 03:36:00,91.115,91.145,91.114,91.135,155700000.0
2006-05-08 03:37:00,91.119,91.124,91.091,91.096,182400000.0
2006-05-08 03:38:00,91.106,91.12,91.086,91.102,135900000.0
2006-05-08 03:39:00,91.112,91.138,91.103,91.125,208200001.0
2006-05-08 03:40:00,91.124,91.139,91.108,91.116,282099999.0
2006-05-08 03:41:00,91.131,91.149,91.122,91.138,247700000.0
2006-05-08 03:42:00,91.137,91.159,91.121,91.14,203399997.0
2006-05-08 03:43:00,91.158,91.183,91.158,91.177,200499997.0
2006-05-08 03:44:00,91.166,91.185,91.137,91.17,165699997.0
2006-05-08 03:45:00,91.158,91.173,91.147,91.16,239600002.0
2006-05-08 03:46:00,91.142,91.173,91.142,91.172,184599997.0
2006-05-08 03:47:00,91.175,91.196,91.166,91.179,174900000.0
2006-05-08 03:48:00,91.182,91.182,91.151,91.151,231299995.0
2006-05-08 03:49:00,91.177,91.177,91.151,91.164,267099998.0
2006-05-08 03:50:00,91.163,91.185,91.146,91.17,325400001.0
2006-05-08 03:51:00,91.161,91.174,91.139,91.16,308899993.0
2006-05-08 03:52:00,91.142,91.161,91.13,91.135,326600000.0
2006-05-08 03:53:00,91.102,91.121,91.097,91.115,247600000.0
2006-05-08 03:54:00,91.117,91.13,91.105,91.114,212500002.0
2006-05-08 03:55:00,91.133,91.154,91.133,91.134,321100000.0
2006-05-08 03:56:00,91.151,91.16,91.142,91.16,196000001.0
2006-05-08 03:57:00,91.162,91.169,91.138,91.138,227500001.0
2006-05-08 03:58:00,91.132,91.156,91.122,91.14,230400000.0
2006-05-08 03:59:00,91.129,91.148,91.121,91.13,136599996.0
2006-05-08 04:00:00,91.121,91.148,91.118,91.126,168099999.0
2006-05-08 04:01:00,91.138,91.152,91.136,91.15,193100001.0
2006-05-08 04:02:00,91.128,91.148,91.12,91.12,162199999.0
2006-05-08 04:03:00,91.137,91.142,91.119,91.127,234099999.0
2006-05-08 04:04:00,91.125,91.136,91.105,91.11,213599996.0
2006-05-08 04:05:00,91.121,91.139,91.111,91.135,196099998.0
2006-05-08 04:06:00,91.121,91.135,91.099,91.12,224699995.0
2006-05-08 04:07:00,91.108,91.137,91.098,91.113,219899999.0
2006-05-08 04:08:00,91.107,91.123,91.1,91.11,161899997.0
2006-05-08 04:09:00,91.111,91.132,91.102,91.118,411899997.0
2006-05-08 04:10:00,91.111,91.135,91.108,91.133,272999999.0
2006-05-08 04:11:00,91.1,91.123,91.1,91.109,121600000.0
2006-05-08 04:12:00,91.091,91.108,91.091,91.103,111999999.0
2006-05-08 04:13:00,91.083,91.099,91.08,91.092,275900001.0
2006-05-08 04:14:00,91.079,91.079,91.051,91.07,146899998.0
2006-05-08 04:15:00,91.078,91.082,91.064,91.066,137099997.0
2006-05-08 04:16:00,91.061,91.061,91.038,91.041,173200000.0
2006-05-08 04:17:00,91.06,91.075,91.048,91.061,64900001.0
2006-05-08 04:18:00,91.071,91.084,91.056,91.06,257700002.0
2006-05-08 04:19:00,91.083,91.097,91.062,91.087,258399998.0
2006-05-08 04:20:00,91.077,91.092,91.052,91.063,213500002.0
2006-05-08 04:21:00,91.074,91.081,91.038,91.06,211999998.0
2006-05-08 04:22:00,91.031,91.062,91.031,91.042,68100001.0
2006-05-08 04:23:00,91.064,91.082,91.064,91.082,77400001.0
2006-05-08 04:24:00,91.061,91.082,91.061,91.08,128299998.0
2006-05-08 04:25:00,91.087,91.087,91.049,91.058,256000000.0
2006-05-08 04:26:00,91.065,91.083,91.055,91.062,248700003.0
2006-05-08 04:27:00,91.074,91.074,91.045,91.065,245799999.0
2006-05-08 04:28:00,91.062,91.08,91.055,91.072,155899999.0
2006-05-08 04:29:00,91.049,91.066,91.039,91.058,312999992.0
2006-05-08 04:30:00,91.051,91.061,91.041,91.049,117300000.0
2006-05-08 04:31:00,91.059,91.081,91.049,91.062,226199998.0
2006-05-08 04:32:00,91.081,91.096,91.061,91.082,250499997.0
2006-05-08 04:33:00,91.064,91.068,91.042,91.042,172700000.0
2006-05-08 04:34:00,91.065,91.071,91.049,91.066,234199997.0
2006-05-08 04:35:00,91.053,91.073,91.053,91.064,188800001.0
2006-05-08 04:36:00,91.059,91.082,91.055,91.055,203199996.0
2006-05-08 04:37:00,91.053,91.07,91.049,91.049,161999999.0
2006-05-08 04:38:00,91.048,91.067,91.039,91.062,168500000.0
2006-05-08 04:39:00,91.08,91.087,91.06,91.08,272799995.0
2006-05-08 04:40:00,91.072,91.097,91.072,91.078,200399997.0
2006-05-08 04:41:00,91.077,91.097,91.073,91.093,117600000.0
2006-05-08 04:42:00,91.092,91.095,91.07,91.093,137099998.0
2006-05-08 04:43:00,91.066,91.083,91.056,91.068,151599997.0
2006-05-08 04:44:00,91.065,91.065,91.038,91.038,194599998.0
2006-05-08 04:45:00,91.061,91.081,91.061,91.074,197299995.0
2006-05-08 04:46:00,91.072,91.079,91.055,91.055,252400001.0
2006-05-08 04:47:00,91.068,91.077,91.045,91.045,158400000.0
2006-05-08 04:48:00,91.061,91.061,91.045,91.045,13300000.0
2006-05-08 04:49:00,91.053,91.064,91.044,91.058,210699998.0
2006-05-08 04:50:00,91.049,91.067,91.041,91.058,210900001.0
2006-05-08 04:51:00,91.052,91.058,91.027,91.027,99200000.0
2006-05-08 04:52:00,91.029,91.057,91.029,91.046,202299998.0
2006-05-08 04:53:00,91.038,91.059,91.028,91.055,261400000.0
2006-05-08 04:54:00,91.043,91.057,91.029,91.05,107700000.0
2006-05-08 04:55:00,91.063,91.063,91.045,91.054,148400000.0
2006-05-08 04:56:00,91.044,91.07,91.028,91.048,253299999.0
2006-05-08 04:57:00,91.048,91.048,91.016,91.016,209099999.0
2006-05-08 04:58:00,91.018,91.042,91.016,91.022,273099998.0
2006-05-08 04:59:00,91.032,91.047,91.016,91.036,384100004.0
2006-05-08 05:00:00,91.011,91.03,91.0,91.026,247600000.0
2006-05-08 05:01:00,91.018,91.025,90.992,91.017,230600000.0
2006-05-08 05:02:00,90.994,91.023,90.982,91.023,159900000.0
2006-05-08 05:03:00,91.015,91.027,91.01,91.021,103400002.0
2006-05-08 05:04:00,90.997,91.02,90.987,91.011,265799996.0
2006-05-08 05:05:00,90.995,91.021,90.995,91.013,175600003.0
2006-05-08 05:06:00,91.001,91.031,91.001,91.024,271199997.0
2006-05-08 05:07:00,91.019,91.019,91.002,91.002,60600000.0
2006-05-08 05:08:00,91.018,91.027,91.003,91.027,166100001.0
2006-05-08 05:09:00,91.038,91.038,90.999,91.008,270400000.0
2006-05-08 05:10:00,91.005,91.026,90.996,91.017,310300000.0
2006-05-08 05:11:00,91.02,91.02,90.992,90.992,35299999.0
2006-05-08 05:12:00,91.01,91.011,90.994,90.995,217299998.0
2006-05-08 05:13:00,91.007,91.019,90.995,91.007,87199999.0
2006-05-08 05:14:00,90.992,91.018,90.992,91.018,182399998.0
2006-05-08 05:15:00,91.011,91.026,91.006,91.025,271700000.0
2006-05-08 05:16:00,91.018,91.03,91.013,91.021,181600001.0
2006-05-08 05:17:00,91.005,91.027,90.998,91.011,220900001.0
2006-05-08 05:18:00,91.025,91.025,90.995,91.0,241299999.0
2006-05-08 05:19:00,91.022,91.026,91.0,91.008,173300000.0
2006-05-08 05:20:00,91.02,91.02,91.007,91.007,112699998.0
2006-05-08 05:21:00,91.025,91.035,91.007,91.014,202299999.0
2006-05-08 05:22:00,91.022,91.04,91.01,91.03,109199998.0
2006-05-08 05:23:00,91.028,91.032,91.008,91.02,79000000.0
2006-05-08 05:24:00,91.025,91.031,91.008,91.018,209399998.0
2006-05-08 05:25:00,91.032,91.038,91.005,91.023,198600000.0
2006-05-08 05:26:00,91.031,91.055,91.031,91.055,102699999.0
2006-05-08 05:27:00,91.047,91.064,91.041,91.057,242800001.0
2006-05-08 05:28:00,91.042,91.061,91.037,91.06,209599998.0
2006-05-08 05:29:00,91.044,91.063,91.042,91.046,205500001.0
2006-05-08 05:30:00,91.054,91.076,91.04,91.076,292699998.0
2006-05-08 05:31:00,91.073,91.076,91.048,91.049,136099998.0
2006-05-08 05:32:00,91.066,91.075,91.053,91.066,111400000.0
2006-05-08 05:33:00,91.07,91.07,91.053,91.057,121500001.0
2006-05-08 05:34:00,91.053,91.066,91.043,91.063,172099998.0
2006-05-08 05:35:00,91.067,91.068,91.048,91.052,170700000.0
2006-05-08 05:36:00,91.055,91.073,91.046,91.046,68299999.0
2006-05-08 05:37:00,91.044,91.064,91.033,91.034,230000000.0
2006-05-08 05:38:00,91.04,91.06,91.04,91.06,248200003.0
2006-05-08 05:39:00,91.042,91.066,91.042,91.056,207999999.0
2006-05-08 05:40:00,91.052,91.059,91.024,91.039,174799998.0
2006-05-08 05:41:00,91.043,91.067,91.041,91.05,246299999.0
2006-05-08 05:42:00,91.069,91.071,91.054,91.056,33400000.0
2006-05-08 05:43:00,91.077,91.077,91.047,91.06,88099999.0
2006-05-08 05:44:00,91.049,91.076,91.037,91.052,282600000.0
2006-05-08 05:45:00,91.059,91.069,91.046,91.06,86300001.0
2006-05-08 05:46:00,91.061,91.081,91.051,91.075,206299999.0
2006-05-08 05:47:00,91.054,91.073,91.007,91.073,169300001.0
2006-05-08 05:48:00,91.067,91.078,91.056,91.072,211900002.0
2006-05-08 05:49:00,91.063,91.081,91.048,91.073,138899998.0
2006-05-08 05:50:00,91.055,91.082,91.053,91.07,173199999.0
2006-05-08 05:51:00,91.073,91.095,91.061,91.095,157999999.0
2006-05-08 05:52:00,91.065,91.1,91.065,91.1,233300001.0
2006-05-08 05:53:00,91.095,91.108,91.085,91.102,241599995.0
2006-05-08 05:54:00,91.084,91.105,91.07,91.092,183300000.0
2006-05-08 05:55:00,91.077,91.091,91.054,91.065,239100002.0
2006-05-08 05:56:00,91.063,91.081,91.062,91.079,169299996.0
2006-05-08 05:57:00,91.073,91.087,91.06,91.083,295499997.0
2006-05-08 05:58:00,91.068,91.087,91.065,91.085,271900000.0
2006-05-08 05:59:00,91.077,91.094,91.075,91.092,135600001.0
2006-05-08 06:00:00,91.077,91.099,91.073,91.094,179800005.0
2006-05-08 06:01:00,91.079,91.104,91.07,91.08,199399999.0
2006-05-08 06:02:00,91.082,91.104,91.069,91.097,197099999.0
2006-05-08 06:03:00,91.078,91.102,91.078,91.102,224299999.0
2006-05-08 06:04:00,91.098,91.098,91.078,91.084,181700004.0
2006-05-08 06:05:00,91.087,91.096,91.073,91.074,290499996.0
2006-05-08 06:06:00,91.089,91.106,91.074,91.106,239299999.0
2006-05-08 06:07:00,91.087,91.106,91.087,91.095,119899997.0
2006-05-08 06:08:00,91.1,91.1,91.079,91.089,231699999.0
2006-05-08 06:09:00,91.09,91.096,91.069,91.087,221899998.0
2006-05-08 06:10:00,91.083,91.084,91.055,91.055,154199999.0
2006-05-08 06:11:00,91.059,91.082,91.051,91.081,274500001.0
2006-05-08 06:12:00,91.047,91.069,91.047,91.069,139399997.0
2006-05-08 06:13:00,91.05,91.065,91.05,91.065,29500001.0
2006-05-08 06:14:00,91.054,91.087,91.054,91.087,102899998.0
2006-05-08 06:15:00,91.066,91.092,91.066,91.087,193800001.0
2006-05-08 06:16:00,91.067,91.083,91.055,91.083,233699999.0
2006-05-08 06:17:00,91.063,91.063,91.03,91.03,263699996.0
2006-05-08 06:18:00,91.034,91.042,91.014,91.024,85999999.0
2006-05-08 06:19:00,91.033,91.047,91.022,91.024,199000000.0
2006-05-08 06:20:00,91.033,91.038,91.017,91.018,206799996.0
2006-05-08 06:21:00,91.039,91.039,91.017,91.017,25500000.0
2006-05-08 06:22:00,91.045,91.045,91.03,91.03,87100000.0
2006-05-08 06:23:00,91.044,91.055,91.036,91.048,296100005.0
2006-05-08 06:24:00,91.037,91.057,91.027,91.027,178400002.0
2006-05-08 06:25:00,91.018,91.062,91.018,91.054,220000002.0
2006-05-08 06:26:00,91.057,91.06,91.045,91.049,45300000.0
2006-05-08 06:27:00,91.055,91.068,91.042,91.068,260999998.0
2006-05-08 06:28:00,91.067,91.067,91.024,91.024,278799999.0
2006-05-08 06:29:00,91.054,91.065,91.04,91.04,256000000.0
2006-05-08 06:30:00,91.053,91.058,91.032,91.045,130299999.0
2006-05-08 06:31:00,91.052,91.052,91.024,91.024,106299997.0
2006-05-08 06:32:00,91.025,91.051,91.025,91.034,92499999.0
2006-05-08 06:33:00,91.037,91.06,91.031,91.06,200700000.0
2006-05-08 06:34:00,91.058,91.058,91.038,91.052,104400000.0
2006-05-08 06:35:00,91.051,91.058,91.028,91.045,114499999.0
2006-05-08 06:36:00,91.038,91.057,91.033,91.046,179599999.0
2006-05-08 06:37:00,91.042,91.053,91.032,91.046,140399999.0
2006-05-08 06:38:00,91.041,91.07,91.033,91.033,252000001.0
2006-05-08 06:39:00,91.061,91.061,91.045,91.045,31100000.0
2006-05-08 06:40:00,91.059,91.073,91.047,91.052,134600000.0
2006-05-08 06:41:00,91.045,91.071,91.045,91.064,158900000.0
2006-05-08 06:42:00,91.041,91.063,91.027,91.043,214100002.0
2006-05-08 06:43:00,91.03,91.051,91.029,91.051,117999998.0
2006-05-08 06:44:00,91.033,91.051,91.025,91.034,202399999.0
2006-05-08 06:45:00,91.048,91.059,91.028,91.046,188700000.0
2006-05-08 06:46:00,91.047,91.062,91.041,91.062,191600004.0
2006-05-08 06:47:00,91.062,91.062,91.036,91.058,177899998.0
2006-05-08 06:48:00,91.062,91.074,91.054,91.069,70400000.0
2006-05-08 06:49:00,91.062,91.077,91.044,91.062,115800000.0
2006-05-08 06:50:00,91.067,91.067,91.044,91.063,176599999.0
2006-05-08 06:51:00,91.065,91.075,91.053,91.065,289100000.0
2006-05-08 06:52:00,91.07,91.08,91.046,91.056,151899999.0
2006-05-08 06:53:00,91.059,91.07,91.039,91.055,215800000.0
2006-05-08 06:54:00,91.056,91.063,91.04,91.047,139100002.0
2006-05-08 06:55:00,91.067,91.088,91.067,91.083,337100000.0
2006-05-08 06:56:00,91.068,91.084,91.054,91.082,353999997.0
2006-05-08 06:57:00,91.073,91.085,91.066,91.072,111599999.0
2006-05-08 06:58:00,91.08,91.082,91.057,91.068,201200001.0
2006-05-08 06:59:00,91.054,91.08,91.054,91.072,170000000.0
2006-05-08 07:00:00,91.063,91.068,91.042,91.044,305400001.0
2006-05-08 07:01:00,91.076,91.076,91.047,91.057,248600000.0
2006-05-08 07:02:00,91.045,91.064,91.038,91.058,202799999.0
2006-05-08 07:03:00,91.06,91.07,91.045,91.066,192900000.0
2006-05-08 07:04:00,91.048,91.073,91.048,91.058,357599997.0
2006-05-08 07:05:00,91.054,91.07,91.047,91.065,186500001.0
2006-05-08 07:06:00,91.071,91.086,91.059,91.066,165399998.0
2006-05-08 07:07:00,91.077,91.077,91.054,91.073,240900001.0
2006-05-08 07:08:00,91.069,91.069,91.034,91.034,140500002.0
2006-05-08 07:09:00,91.061,91.077,91.061,91.077,40200000.0
2006-05-08 07:10:00,91.05,91.069,91.044,91.061,225800002.0
2006-05-08 07:11:00,91.075,91.088,91.062,91.066,177499997.0
2006-05-08 07:12:00,91.067,91.088,91.062,91.075,240799998.0
2006-05-08 07:13:00,91.083,91.089,91.06,91.072,261899998.0
2006-05-08 07:14:00,91.075,91.088,91.063,91.067,279300002.0
2006-05-08 07:15:00,91.078,91.09,91.07,91.09,233000002.0
2006-05-08 07:16:00,91.058,91.092,91.058,91.092,221300002.0
2006-05-08 07:17:00,91.065,91.088,91.065,91.083,179599999.0
2006-05-08 07:18:00,91.065,91.081,91.065,91.079,83400000.0
2006-05-08 07:19:00,91.073,91.08,91.054,91.054,196399998.0
2006-05-08 07:20:00,91.052,91.079,91.052,91.073,325800001.0
2006-05-08 07:21:00,91.076,91.076,91.057,91.057,130000002.0
2006-05-08 07:22:00,91.056,91.077,91.051,91.064,100799999.0
2006-05-08 07:23:00,91.063,91.082,91.048,91.068,251799998.0
2006-05-08 07:24:00,91.065,91.078,91.052,91.065,183499994.0
2006-05-08 07:25:00,91.062,91.077,91.058,91.074,286799997.0
2006-05-08 07:26:00,91.065,91.077,91.037,91.076,180599999.0
2006-05-08 07:27:00,91.056,91.094,91.056,91.078,267000002.0
2006-05-08 07:28:00,91.048,91.071,91.045,91.068,199299999.0
2006-05-08 07:29:00,91.066,91.076,91.049,91.053,256600003.0
2006-05-08 07:30:00,91.066,91.083,91.066,91.083,153999998.0
2006-05-08 07:31:00,91.071,91.1,91.071,91.086,245799997.0
2006-05-08 07:32:00,91.078,91.097,91.078,91.093,235500002.0
2006-05-08 07:33:00,91.068,91.088,91.044,91.088,136199999.0
2006-05-08 07:34:00,91.058,91.086,91.057,91.069,151099998.0
2006-05-08 07:35:00,91.074,91.079,91.051,91.06,310300000.0
2006-05-08 07:36:00,91.063,91.075,91.048,91.065,183199999.0
2006-05-08 07:37:00,91.072,91.079,91.049,91.066,266300003.0
2006-05-08 07:38:00,91.051,91.075,91.051,91.074,196500001.0
2006-05-08 07:39:00,91.066,91.086,91.057,91.075,272999997.0
2006-05-08 07:40:00,91.063,91.084,91.046,91.083,268099999.0
2006-05-08 07:41:00,91.087,91.089,91.068,91.077,221399998.0
2006-05-08 07:42:00,91.06,91.083,91.055,91.08,320599997.0
2006-05-08 07:43:00,91.059,91.074,91.055,91.063,289799997.0
2006-05-08 07:44:00,91.07,91.082,91.041,91.063,183600004.0
2006-05-08 07:45:00,91.051,91.067,91.034,91.042,294200002.0
2006-05-08 07:46:00,91.064,91.066,91.032,91.055,400600003.0
2006-05-08 07:47:00,91.048,91.075,91.048,91.067,126899997.0
2006-05-08 07:48:00,91.058,91.081,91.058,91.081,111600000.0
2006-05-08 07:49:00,91.083,91.088,91.065,91.069,155899999.0
2006-05-08 07:50:00,91.072,91.093,91.07,91.093,172499998.0
2006-05-08 07:51:00,91.093,91.107,91.083,91.097,152300001.0
2006-05-08 07:52:00,91.083,91.118,91.083,91.115,186799998.0
2006-05-08 07:53:00,91.117,91.118,91.083,91.083,214400000.0
2006-05-08 07:54:00,91.075,91.098,91.071,91.089,187900000.0
2006-05-08 07:55:00,91.102,91.107,91.082,91.083,241200000.0
2006-05-08 07:56:00,91.065,91.083,91.065,91.077,41200000.0
2006-05-08 07:57:00,91.063,91.078,91.045,91.052,245100001.0
2006-05-08 07:58:00,91.05,91.08,91.05,91.077,153199999.0
2006-05-08 07:59:00,91.078,91.087,91.058,91.058,272399999.0
2006-05-08 08:00:00,91.047,91.07,91.039,91.046,95500000.0
2006-05-08 08:01:00,91.07,91.084,91.057,91.063,222299997.0
2006-05-08 08:02:00,91.084,91.097,91.075,91.082,110800001.0
2006-05-08 08:03:00,91.083,91.11,91.077,91.083,204200000.0
2006-05-08 08:04:00,91.089,91.111,91.08,91.094,257699999.0
2006-05-08 08:05:00,91.062,91.079,91.056,91.072,175699997.0
2006-05-08 08:06:00,91.078,91.078,91.053,91.054,205700003.0
2006-05-08 08:07:00,91.054,91.087,91.054,91.082,245799999.0
2006-05-08 08:08:00,91.078,91.084,91.052,91.052,247900000.0
2006-05-08 08:09:00,91.043,91.073,91.043,91.07,260300000.0
2006-05-08 08:10:00,91.058,91.062,91.04,91.045,172899998.0
2006-05-08 08:11:00,91.042,91.075,91.041,91.045,241400003.0
2006-05-08 08:12:00,91.068,91.088,91.058,91.062,229900001.0
2006-05-08 08:13:00,91.064,91.077,91.049,91.068,234599999.0
2006-05-08 08:14:00,91.083,91.086,91.065,91.065,301899999.0
2006-05-08 08:15:00,91.07,91.083,91.045,91.062,235000003.0
2006-05-08 08:16:00,91.075,91.082,91.055,91.057,192999999.0
2006-05-08 08:17:00,91.073,91.089,91.062,91.088,178199997.0
2006-05-08 08:18:00,91.074,91.107,91.074,91.082,148900000.0
2006-05-08 08:19:00,91.089,91.1,91.054,91.088,262600000.0
2006-05-08 08:20:00,91.084,91.097,91.063,91.081,146099998.0
2006-05-08 08:21:00,91.072,91.085,91.06,91.079,121499998.0
2006-05-08 08:22:00,91.073,91.084,91.059,91.064,208800000.0
2006-05-08 08:23:00,91.061,91.086,91.061,91.086,31399999.0
2006-05-08 08:24:00,91.088,91.088,91.058,91.058,187599997.0
2006-05-08 08:25:00,91.064,91.092,91.064,91.092,248200001.0
2006-05-08 08:26:00,91.091,91.113,91.073,91.095,86000000.0
2006-05-08 08:27:00,91.091,91.117,91.087,91.107,312500000.0
2006-05-08 08:28:00,91.1,91.11,91.082,91.098,274900001.0
2006-05-08 08:29:00,91.1,91.101,91.071,91.071,177000001.0
2006-05-08 08:30:00,91.071,91.086,91.058,91.07,204500000.0
2006-05-08 08:31:00,91.07,91.07,91.034,91.043,213799999.0
2006-05-08 08:32:00,91.048,91.048,91.024,91.032,129199997.0
2006-05-08 08:33:00,91.026,91.045,90.998,90.998,168699999.0
2006-05-08 08:34:00,91.02,91.05,91.009,91.03,250599998.0
2006-05-08 08:35:00,91.04,91.086,91.04,91.086,174799998.0
2006-05-08 08:36:00,91.083,91.087,91.053,91.059,357000001.0
2006-05-08 08:37:00,91.075,91.08,91.054,91.059,239000000.0
2006-05-08 08:38:00,91.075,91.082,91.057,91.071,134500000.0
2006-05-08 08:39:00,91.051,91.087,91.049,91.087,259700001.0
2006-05-08 08:40:00,91.095,91.114,91.082,91.096,176199999.0
2006-05-08 08:41:00,91.111,91.137,91.111,91.133,125600002.0
2006-05-08 08:42:00,91.137,91.141,91.118,91.124,257599999.0
2006-05-08 08:43:00,91.11,91.133,91.107,91.13,307000001.0
2006-05-08 08:44:00,91.12,91.13,91.091,91.109,244899999.0
2006-05-08 08:45:00,91.128,91.159,91.121,91.142,251199999.0
2006-05-08 08:46:00,91.137,91.156,91.132,91.147,176799998.0
2006-05-08 08:47:00,91.127,91.148,91.116,91.129,279699999.0
2006-05-08 08:48:00,91.127,91.135,91.095,91.095,237499999.0
2006-05-08 08:49:00,91.084,91.12,91.084,91.12,331099998.0
2006-05-08 08:50:00,91.084,91.124,91.084,91.117,183000000.0
2006-05-08 08:51:00,91.11,91.115,91.057,91.057,299400000.0
2006-05-08 08:52:00,91.102,91.108,91.089,91.089,151800000.0
2006-05-08 08:53:00,91.101,91.116,91.077,91.095,296999997.0
2006-05-08 08:54:00,91.092,91.092,91.067,91.067,137700002.0
2006-05-08 08:55:00,91.08,91.096,91.067,91.092,329000001.0
2006-05-08 08:56:00,91.107,91.115,91.063,91.063,170900000.0
2006-05-08 08:57:00,91.076,91.095,91.068,91.09,380400002.0
2006-05-08 08:58:00,91.088,91.09,91.066,91.074,178899997.0
2006-05-08 08:59:00,91.098,91.119,91.083,91.1,176499999.0
2006-05-08 09:00:00,91.117,91.117,91.083,91.106,314299996.0
2006-05-08 09:01:00,91.085,91.101,91.071,91.083,209999996.0
2006-05-08 09:02:00,91.075,91.087,91.062,91.079,269500003.0
2006-05-08 09:03:00,91.057,91.075,91.012,91.02,213200001.0
2006-05-08 09:04:00,90.998,91.013,90.96,90.965,194899997.0
2006-05-08 09:05:00,90.982,90.998,90.95,90.959,382299993.0
2006-05-08 09:06:00,90.978,90.999,90.954,90.972,225300001.0
2006-05-08 09:07:00,91.002,91.002,90.972,90.972,311899998.0
2006-05-08 09:08:00,90.98,90.999,90.96,90.976,286299999.0
2006-05-08 09:09:00,90.976,90.999,90.974,90.992,183399998.0
2006-05-08 09:10:00,90.975,90.988,90.964,90.977,166400001.0
2006-05-08 09:11:00,90.987,90.999,90.972,90.974,121700001.0
2006-05-08 09:12:00,90.966,90.971,90.938,90.948,257900000.0
2006-05-08 09:13:00,90.925,90.95,90.917,90.95,242200000.0
2006-05-08 09:14:00,90.94,90.98,90.94,90.976,184999999.0
2006-05-08 09:15:00,90.957,90.974,90.942,90.961,201999997.0
2006-05-08 09:16:00,90.958,90.958,90.93,90.942,128399998.0
2006-05-08 09:17:00,90.925,90.942,90.908,90.933,270799995.0
2006-05-08 09:18:00,90.908,90.941,90.906,90.922,343800000.0
2006-05-08 09:19:00,90.913,90.929,90.906,90.925,200300001.0
2006-05-08 09:20:00,90.925,90.945,90.914,90.928,309700001.0
2006-05-08 09:21:00,90.923,90.929,90.904,90.912,166500001.0
2006-05-08 09:22:00,90.922,90.955,90.922,90.955,274900003.0
2006-05-08 09:23:00,90.94,90.964,90.936,90.948,284399993.0
2006-05-08 09:24:00,90.947,90.955,90.931,90.945,182299999.0
2006-05-08 09:25:00,90.945,90.955,90.922,90.932,335100000.0
2006-05-08 09:26:00,90.942,90.95,90.927,90.937,57700000.0
2006-05-08 09:27:00,90.945,90.945,90.902,90.903,295800000.0
2006-05-08 09:28:00,90.902,90.924,90.893,90.91,219900000.0
2006-05-08 09:29:00,90.916,90.916,90.874,90.892,198100000.0
2006-05-08 09:30:00,90.896,90.911,90.882,90.911,206699999.0
2006-05-08 09:31:00,90.898,90.928,90.898,90.916,165500003.0
2006-05-08 09:32:00,90.904,90.925,90.887,90.911,281299996.0
2006-05-08 09:33:00,90.915,90.934,90.907,90.932,221000001.0
2006-05-08 09:34:00,90.932,90.943,90.907,90.907,257399999.0
2006-05-08 09:35:00,90.914,90.931,90.898,90.904,167099999.0
2006-05-08 09:36:00,90.929,90.929,90.902,90.907,312099996.0
2006-05-08 09:37:00,90.915,90.94,90.912,90.94,264399996.0
2006-05-08 09:38:00,90.925,90.945,90.913,90.945,350199998.0
2006-05-08 09:39:00,90.924,90.984,90.923,90.965,169699997.0
2006-05-08 09:40:00,90.993,90.993,90.957,90.957,320899998.0
2006-05-08 09:41:00,90.977,90.977,90.944,90.952,205599997.0
2006-05-08 09:42:00,90.963,90.968,90.938,90.96,208000000.0
2006-05-08 09:43:00,90.926,90.946,90.911,90.942,208799997.0
2006-05-08 09:44:00,90.916,90.933,90.897,90.915,274200004.0
2006-05-08 09:45:00,90.906,90.918,90.891,90.909,309400001.0
2006-05-08 09:46:00,90.893,90.91,90.889,90.89,150699998.0
2006-05-08 09:47:00,90.898,90.898,90.875,90.875,189199996.0
2006-05-08 09:48:00,90.871,90.888,90.861,90.883,246099996.0
2006-05-08 09:49:00,90.876,90.899,90.876,90.879,185600000.0
2006-05-08 09:50:00,90.879,90.896,90.868,90.871,264299996.0
2006-05-08 09:51:00,90.879,90.886,90.86,90.873,118300000.0
2006-05-08 09:52:00,90.872,90.881,90.854,90.875,202599997.0
2006-05-08 09:53:00,90.845,90.878,90.831,90.831,304399999.0
2006-05-08 09:54:00,90.866,90.873,90.848,90.852,230299996.0
2006-05-08 09:55:00,90.862,90.879,90.842,90.849,273699994.0
2006-05-08 09:56:00,90.861,90.868,90.84,90.854,281100003.0
2006-05-08 09:57:00,90.863,90.863,90.84,90.84,336800003.0
2006-05-08 09:58:00,90.831,90.869,90.831,90.869,150499999.0
2006-05-08 09:59:00,90.878,90.894,90.857,90.857,94900000.0
2006-05-08 10:00:00,90.863,90.872,90.845,90.852,173799999.0
2006-05-08 10:01:00,90.853,90.876,90.826,90.826,189200000.0
2006-05-08 10:02:00,90.84,90.867,90.84,90.849,122899999.0
2006-05-08 10:03:00,90.84,90.86,90.815,90.825,223799996.0
2006-05-08 10:04:00,90.817,90.828,90.813,90.828,54200000.0
2006-05-08 10:05:00,90.81,90.829,90.797,90.814,83000002.0
2006-05-08 10:06:00,90.814,90.821,90.796,90.8,200899995.0
2006-05-08 10:07:00,90.813,90.814,90.78,90.795,240800004.0
2006-05-08 10:08:00,90.778,90.809,90.778,90.806,153599999.0
2006-05-08 10:09:00,90.785,90.801,90.779,90.785,149199998.0
2006-05-08 10:10:00,90.761,90.806,90.761,90.8,219600000.0
2006-05-08 10:11:00,90.791,90.791,90.773,90.78,184300000.0
2006-05-08 10:12:00,90.783,90.792,90.763,90.763,243400000.0
2006-05-08 10:13:00,90.789,90.813,90.787,90.813,112400002.0
2006-05-08 10:14:00,90.811,90.814,90.782,90.795,160999999.0
2006-05-08 10:15:00,90.814,90.814,90.783,90.785,144799999.0
2006-05-08 10:16:00,90.768,90.801,90.768,90.801,206400001.0
2006-05-08 10:17:00,90.782,90.808,90.779,90.796,127399999.0
2006-05-08 10:18:00,90.8,90.8,90.781,90.781,260500004.0
2006-05-08 10:19:00,90.756,90.778,90.754,90.77,206599997.0
2006-05-08 10:20:00,90.767,90.794,90.76,90.79,173900000.0
2006-05-08 10:21:00,90.779,90.817,90.779,90.802,230700000.0
2006-05-08 10:22:00,90.814,90.825,90.802,90.812,357800003.0
2006-05-08 10:23:00,90.793,90.818,90.783,90.791,292099999.0
2006-05-08 10:24:00,90.798,90.826,90.797,90.826,155599999.0
2006-05-08 10:25:00,90.82,90.826,90.799,90.81,124700001.0
2006-05-08 10:26:00,90.831,90.848,90.811,90.827,133800001.0
2006-05-08 10:27:00,90.855,90.885,90.844,90.864,165499997.0
2006-05-08 10:28:00,90.904,90.945,90.888,90.922,126000000.0
2006-05-08 10:29:00,90.948,90.978,90.948,90.972,206400001.0
2006-05-08 10:30:00,91.002,91.054,91.002,91.043,121999999.0
2006-05-08 10:31:00,91.042,91.048,91.007,91.019,230100001.0
2006-05-08 10:32:00,91.034,91.034,91.009,91.03,187600000.0
2006-05-08 10:33:00,91.035,91.042,91.02,91.025,194199999.0
2006-05-08 10:34:00,91.052,91.061,91.034,91.058,189999999.0
2006-05-08 10:35:00,91.053,91.053,91.017,91.027,203300003.0
2006-05-08 10:36:00,91.02,91.025,90.999,91.001,303299999.0
2006-05-08 10:37:00,90.998,91.036,90.998,91.031,255199999.0
2006-05-08 10:38:00,91.011,91.06,91.003,91.021,231899997.0
2006-05-08 10:39:00,91.049,91.068,91.044,91.053,160099999.0
2006-05-08 10:40:00,91.021,91.057,91.021,91.056,209900003.0
2006-05-08 10:41:00,91.059,91.067,91.041,91.041,213299999.0
2006-05-08 10:42:00,91.051,91.073,91.039,91.049,241200000.0
2006-05-08 10:43:00,91.042,91.069,91.027,91.062,228000001.0
2006-05-08 10:44:00,91.069,91.076,91.045,91.045,273599999.0
2006-05-08 10:45:00,91.089,91.131,91.078,91.114,384299994.0
2006-05-08 10:46:00,91.124,91.145,91.119,91.128,121300000.0
2006-05-08 10:47:00,91.126,91.138,91.114,91.135,282699997.0
2006-05-08 10:48:00,91.119,91.119,91.076,91.088,180400000.0
2006-05-08 10:49:00,91.089,91.107,91.077,91.094,236000001.0
2006-05-08 10:50:00,91.108,91.113,91.095,91.096,105400001.0
2006-05-08 10:51:00,91.109,91.133,91.109,91.128,162700002.0
2006-05-08 10:52:00,91.108,91.143,91.108,91.135,178800004.0
2006-05-08 10:53:00,91.127,91.143,91.12,91.136,245899997.0
2006-05-08 10:54:00,91.117,91.152,91.097,91.137,316100000.0
2006-05-08 10:55:00,91.138,91.154,91.127,91.139,259200000.0
2006-05-08 10:56:00,91.142,91.15,91.119,91.136,199399999.0
2006-05-08 10:57:00,91.132,91.167,91.132,91.157,243199998.0
2006-05-08 10:58:00,91.127,91.151,91.12,91.149,227999996.0
2006-05-08 10:59:00,91.126,91.154,91.126,91.14,208700000.0
2006-05-08 11:00:00,91.141,91.141,91.109,91.109,169200000.0
2006-05-08 11:01:00,91.15,91.157,91.123,91.14,296499997.0
2006-05-08 11:02:00,91.173,91.194,91.161,91.168,169700000.0
2006-05-08 11:03:00,91.156,91.174,91.125,91.143,156700000.0
2006-05-08 11:04:00,91.152,91.152,91.113,91.113,247099999.0
2006-05-08 11:05:00,91.106,91.142,91.104,91.118,293600001.0
2006-05-08 11:06:00,91.114,91.135,91.102,91.124,314200001.0
2006-05-08 11:07:00,91.133,91.133,91.106,91.117,89300000.0
2006-05-08 11:08:00,91.088,91.124,91.088,91.115,223200002.0
2006-05-08 11:09:00,91.119,91.143,91.119,91.137,142099999.0
2006-05-08 11:10:00,91.118,91.139,91.113,91.128,255899997.0
2006-05-08 11:11:00,91.117,91.131,91.089,91.097,304199997.0
2006-05-08 11:12:00,91.107,91.107,91.077,91.079,270200000.0
2006-05-08 11:13:00,91.077,91.103,91.077,91.1,106600001.0
2006-05-08 11:14:00,91.079,91.095,91.052,91.062,333200005.0
2006-05-08 11:15:00,91.03,91.054,91.028,91.039,261799996.0
2006-05-08 11:16:00,91.042,91.048,91.02,91.029,190699996.0
2006-05-08 11:17:00,91.025,91.051,91.021,91.05,206699999.0
2006-05-08 11:18:00,91.045,91.045,91.023,91.024,253499999.0
2006-05-08 11:19:00,91.041,91.056,91.026,91.035,162200002.0
2006-05-08 11:20:00,91.043,91.048,91.02,91.034,360200000.0
2006-05-08 11:21:00,91.029,91.051,91.016,91.033,243200000.0
2006-05-08 11:22:00,91.04,91.063,91.036,91.061,197800005.0
2006-05-08 11:23:00,91.06,91.072,91.047,91.049,186099998.0
2006-05-08 11:24:00,91.07,91.08,91.056,91.08,297299994.0
2006-05-08 11:25:00,91.078,91.097,91.073,91.088,285400002.0
2006-05-08 11:26:00,91.088,91.093,91.066,91.074,231099996.0
2006-05-08 11:27:00,91.095,91.095,91.059,91.059,239200003.0
2006-05-08 11:28:00,91.064,91.074,91.041,91.041,240900000.0
2006-05-08 11:29:00,91.056,91.085,91.056,91.078,236200000.0
2006-05-08 11:30:00,91.077,91.085,91.063,91.072,262500000.0
2006-05-08 11:31:00,91.077,91.094,91.065,91.078,208300000.0
2006-05-08 11:32:00,91.083,91.096,91.073,91.076,258099999.0
2006-05-08 11:33:00,91.053,91.079,91.041,91.066,170200000.0
2006-05-08 11:34:00,91.054,91.097,91.054,91.088,354600000.0
2006-05-08 11:35:00,91.087,91.094,91.062,91.07,302800000.0
2006-05-08 11:36:00,91.074,91.096,91.071,91.091,193100001.0
2006-05-08 11:37:00,91.088,91.09,91.065,91.07,241900006.0
2006-05-08 11:38:00,91.086,91.093,91.071,91.072,222299997.0
2006-05-08 11:39:00,91.085,91.093,91.072,91.08,235200001.0
2006-05-08 11:40:00,91.09,91.098,91.065,91.085,394399995.0
2006-05-08 11:41:00,91.082,91.099,91.067,91.079,279299999.0
2006-05-08 11:42:00,91.068,91.09,91.055,91.075,311300002.0
2006-05-08 11:43:00,91.073,91.099,91.064,91.07,140099998.0
2006-05-08 11:44:00,91.07,91.093,91.055,91.064,262899999.0
2006-05-08 11:45:00,91.04,91.065,91.038,91.065,240599999.0
2006-05-08 11:46:00,91.036,91.059,91.035,91.059,176899998.0
2006-05-08 11:47:00,91.041,91.067,91.038,91.06,236199995.0
2006-05-08 11:48:00,91.045,91.075,91.045,91.059,170799999.0
2006-05-08 11:49:00,91.05,91.059,91.027,91.032,300899999.0
2006-05-08 11:50:00,91.037,91.065,91.037,91.062,238900002.0
2006-05-08 11:51:00,91.033,91.052,91.027,91.047,217800003.0
2006-05-08 11:52:00,91.048,91.048,91.023,91.032,298600003.0
2006-05-08 11:53:00,91.052,91.068,91.043,91.05,375499996.0
2006-05-08 11:54:00,91.06,91.074,91.046,91.046,279199999.0
2006-05-08 11:55:00,91.063,91.071,91.047,91.051,154099998.0
2006-05-08 11:56:00,91.078,91.086,91.059,91.061,211800000.0
2006-05-08 11:57:00,91.082,91.099,91.071,91.079,164000001.0
2006-05-08 11:58:00,91.078,91.113,91.078,91.097,205100002.0
2006-05-08 11:59:00,91.096,91.11,91.083,91.09,268900000.0
2006-05-08 12:00:00,91.097,91.097,91.062,91.078,291299996.0
2006-05-08 12:01:00,91.055,91.087,91.048,91.087,158699998.0
2006-05-08 12:02:00,91.08,91.099,91.066,91.093,169099997.0
2006-05-08 12:03:00,91.061,91.08,91.048,91.055,352900000.0
2006-05-08 12:04:00,91.035,91.049,91.026,91.039,169299997.0
2006-05-08 12:05:00,91.019,91.04,91.019,91.04,130800001.0
2006-05-08 12:06:00,91.041,91.047,91.016,91.034,245200002.0
2006-05-08 12:07:00,91.025,91.056,91.025,91.052,311399995.0
2006-05-08 12:08:00,91.042,91.065,91.041,91.065,293499996.0
2006-05-08 12:09:00,91.061,91.067,91.043,91.045,194500001.0
2006-05-08 12:10:00,91.049,91.079,91.049,91.075,198599996.0
2006-05-08 12:11:00,91.071,91.082,91.051,91.063,96800003.0
2006-05-08 12:12:00,91.078,91.086,91.055,91.055,344299999.0
2006-05-08 12:13:00,91.067,91.079,91.046,91.067,302999998.0
2006-05-08 12:14:00,91.061,91.073,91.039,91.069,302600001.0
2006-05-08 12:15:00,91.052,91.067,91.027,91.055,176999999.0
2006-05-08 12:16:00,91.044,91.044,91.022,91.022,186900001.0
2006-05-08 12:17:00,91.013,91.035,91.001,91.021,237099999.0
2006-05-08 12:18:00,91.021,91.032,90.993,91.006,200800002.0
2006-05-08 12:19:00,91.038,91.057,91.024,91.034,169600000.0
2006-05-08 12:20:00,91.058,91.06,91.043,91.049,249599995.0
2006-05-08 12:21:00,91.037,91.057,91.028,91.047,324199998.0
2006-05-08 12:22:00,91.027,91.039,91.01,91.032,233899998.0
2006-05-08 12:23:00,91.009,91.035,91.008,91.02,166499997.0
2006-05-08 12:24:00,91.015,91.038,91.013,91.025,254000000.0
2006-05-08 12:25:00,90.982,91.003,90.979,90.997,185500000.0
2006-05-08 12:26:00,91.015,91.027,91.001,91.009,227700000.0
2006-05-08 12:27:00,91.003,91.01,90.984,90.99,298600002.0
2006-05-08 12:28:00,91.0,91.01,90.986,90.989,169699997.0
2006-05-08 12:29:00,91.002,91.002,90.973,90.977,344299997.0
2006-05-08 12:30:00,90.972,90.986,90.955,90.955,175700000.0
2006-05-08 12:31:00,90.975,91.002,90.972,90.972,261699996.0
2006-05-08 12:32:00,90.962,90.984,90.962,90.982,292099999.0
2006-05-08 12:33:00,90.956,90.986,90.956,90.982,182799999.0
2006-05-08 12:34:00,90.985,90.985,90.959,90.959,112399998.0
2006-05-08 12:35:00,90.94,90.958,90.93,90.958,158299998.0
2006-05-08 12:36:00,90.955,90.964,90.929,90.964,234400001.0
2006-05-08 12:37:00,90.967,90.977,90.954,90.973,191799997.0
2006-05-08 12:38:00,90.972,90.979,90.956,90.967,157799998.0
2006-05-08 12:39:00,90.975,90.987,90.956,90.973,84700000.0
2006-05-08 12:40:00,90.988,90.995,90.982,90.99,79300002.0
2006-05-08 12:41:00,90.969,90.984,90.966,90.975,111999999.0
2006-05-08 12:42:00,90.946,90.971,90.94,90.952,237900000.0
2006-05-08 12:43:00,90.968,90.968,90.939,90.941,289400000.0
2006-05-08 12:44:00,90.943,90.961,90.939,90.958,131600001.0
2006-05-08 12:45:00,90.938,90.965,90.933,90.956,340400000.0
2006-05-08 12:46:00,90.95,90.953,90.932,90.953,287000003.0
2006-05-08 12:47:00,90.952,90.959,90.935,90.935,260699996.0
2006-05-08 12:48:00,90.95,90.963,90.94,90.944,322900004.0
2006-05-08 12:49:00,90.958,90.974,90.946,90.968,150700000.0
2006-05-08 12:50:00,90.957,90.97,90.945,90.968,150600001.0
2006-05-08 12:51:00,90.952,90.984,90.945,90.984,235400005.0
2006-05-08 12:52:00,90.981,90.993,90.968,90.991,287299999.0
2006-05-08 12:53:00,90.98,90.98,90.913,90.913,212900001.0
2006-05-08 12:54:00,90.953,90.971,90.943,90.971,155800001.0
2006-05-08 12:55:00,90.963,90.974,90.938,90.958,130199999.0
2006-05-08 12:56:00,90.943,90.966,90.934,90.949,177099999.0
2006-05-08 12:57:00,90.942,90.957,90.942,90.955,74899997.0
2006-05-08 12:58:00,90.943,90.946,90.912,90.912,264699998.0
2006-05-08 12:59:00,90.92,90.92,90.874,90.874,236899997.0
2006-05-08 13:00:00,90.904,90.917,90.885,90.893,311500001.0
2006-05-08 13:01:00,90.903,90.938,90.903,90.926,265500003.0
2006-05-08 13:02:00,90.918,90.937,90.907,90.912,280799997.0
2006-05-08 13:03:00,90.92,90.92,90.9,90.9,72300000.0
2006-05-08 13:04:00,90.905,90.913,90.891,90.913,323099998.0
2006-05-08 13:05:00,90.917,90.923,90.901,90.901,182899999.0
2006-05-08 13:06:00,90.892,90.92,90.892,90.915,132499998.0
2006-05-08 13:07:00,90.887,90.91,90.88,90.898,341299998.0
2006-05-08 13:08:00,90.909,90.92,90.894,90.92,158500002.0
2006-05-08 13:09:00,90.915,90.925,90.901,90.903,214999998.0
2006-05-08 13:10:00,90.918,90.925,90.906,90.908,132499999.0
2006-05-08 13:11:00,90.909,90.927,90.901,90.915,179299998.0
2006-05-08 13:12:00,90.922,90.931,90.909,90.919,251399995.0
2006-05-08 13:13:00,90.924,90.934,90.907,90.913,256299996.0
2006-05-08 13:14:00,90.913,90.939,90.913,90.934,239999996.0
2006-05-08 13:15:00,90.916,90.935,90.904,90.926,182700001.0
2006-05-08 13:16:00,90.94,90.954,90.921,90.953,290300000.0
2006-05-08 13:17:00,90.946,90.969,90.91,90.945,156399998.0
2006-05-08 13:18:00,90.965,90.975,90.953,90.975,215600004.0
2006-05-08 13:19:00,90.966,90.983,90.954,90.955,303500001.0
2006-05-08 13:20:00,90.98,90.99,90.969,90.971,77900000.0
2006-05-08 13:21:00,91.011,91.032,91.001,91.006,158499999.0
2006-05-08 13:22:00,91.0,91.022,90.999,91.013,198299999.0
2006-05-08 13:23:00,91.011,91.04,91.011,91.037,215000000.0
2006-05-08 13:24:00,91.017,91.032,91.009,91.022,241500000.0
2006-05-08 13:25:00,91.025,91.034,91.008,91.008,348799998.0
2006-05-08 13:26:00,91.023,91.046,91.017,91.03,265399998.0
2006-05-08 13:27:00,91.012,91.031,90.997,91.018,148900004.0
2006-05-08 13:28:00,91.025,91.025,90.994,90.994,283700001.0
2006-05-08 13:29:00,91.005,91.017,90.993,91.002,335199996.0
2006-05-08 13:30:00,90.989,91.003,90.97,90.997,240100001.0
2006-05-08 13:31:00,90.981,91.002,90.98,91.002,298500001.0
2006-05-08 13:32:00,90.968,90.991,90.968,90.991,204599995.0
2006-05-08 13:33:00,90.979,90.979,90.952,90.967,108199999.0
2006-05-08 13:34:00,90.959,90.977,90.946,90.949,148600000.0
2006-05-08 13:35:00,90.921,90.94,90.906,90.94,232199999.0
2006-05-08 13:36:00,90.943,90.943,90.924,90.933,212999997.0
2006-05-08 13:37:00,90.946,90.954,90.932,90.953,211300001.0
2006-05-08 13:38:00,90.954,90.98,90.954,90.976,243699998.0
2006-05-08 13:39:00,90.993,90.993,90.967,90.981,203000000.0
2006-05-08 13:40:00,90.983,90.995,90.964,90.982,120800000.0
2006-05-08 13:41:00,90.965,90.982,90.959,90.977,210499998.0
2006-05-08 13:42:00,90.971,90.971,90.944,90.945,190299998.0
2006-05-08 13:43:00,90.958,90.974,90.954,90.967,210799999.0
2006-05-08 13:44:00,90.965,90.982,90.957,90.97,131200000.0
2006-05-08 13:45:00,90.963,90.965,90.928,90.928,207199998.0
2006-05-08 13:46:00,90.91,90.934,90.899,90.909,142000000.0
2006-05-08 13:47:00,90.883,90.925,90.881,90.925,339500000.0
2006-05-08 13:48:00,90.917,90.927,90.901,90.901,147400003.0
2006-05-08 13:49:00,90.92,90.948,90.91,90.932,238799996.0
2006-05-08 13:50:00,90.939,90.956,90.922,90.951,295899999.0
2006-05-08 13:51:00,90.948,90.966,90.937,90.956,77299999.0
2006-05-08 13:52:00,90.952,90.972,90.936,90.951,252100001.0
2006-05-08 13:53:00,90.955,90.993,90.955,90.993,436899998.0
2006-05-08 13:54:00,90.993,90.997,90.968,90.977,236499998.0
2006-05-08 13:55:00,90.963,90.982,90.963,90.968,206399995.0
2006-05-08 13:56:00,90.985,90.985,90.958,90.972,326300007.0
2006-05-08 13:57:00,90.982,91.016,90.982,91.015,201299998.0
2006-05-08 13:58:00,91.012,91.012,90.98,90.98,128800000.0
2006-05-08 13:59:00,90.993,91.005,90.986,91.005,137700001.0
2006-05-08 14:00:00,91.005,91.029,90.983,91.014,247599998.0
2006-05-08 14:01:00,91.032,91.038,91.008,91.025,300500001.0
2006-05-08 14:02:00,91.032,91.035,91.01,91.02,176900002.0
2006-05-08 14:03:00,90.995,91.014,90.981,90.994,188200001.0
2006-05-08 14:04:00,90.998,91.006,90.974,90.974,333200000.0
2006-05-08 14:05:00,90.996,90.999,90.976,90.998,241100000.0
2006-05-08 14:06:00,90.976,91.001,90.976,90.998,247300000.0
2006-05-08 14:07:00,90.976,90.998,90.973,90.998,184900000.0
2006-05-08 14:08:00,90.993,91.009,90.981,90.984,203699997.0
2006-05-08 14:09:00,91.009,91.019,90.996,91.0,200100000.0
2006-05-08 14:10:00,91.022,91.036,91.001,91.023,187100001.0
2006-05-08 14:11:00,91.02,91.031,90.997,91.011,90999999.0
2006-05-08 14:12:00,91.044,91.068,91.038,91.053,249199998.0
2006-05-08 14:13:00,91.061,91.067,91.036,91.036,273800002.0
2006-05-08 14:14:00,91.05,91.06,91.015,91.03,293400000.0
2006-05-08 14:15:00,91.019,91.032,90.999,91.018,242199999.0
2006-05-08 14:16:00,91.021,91.046,91.005,91.024,96299998.0
2006-05-08 14:17:00,91.053,91.075,91.034,91.064,181799998.0
2006-05-08 14:18:00,91.045,91.058,91.026,91.045,277100000.0
2006-05-08 14:19:00,91.042,91.058,91.033,91.053,229299998.0
2006-05-08 14:20:00,91.063,91.07,91.041,91.045,257200000.0
2006-05-08 14:21:00,91.056,91.078,91.049,91.073,201299999.0
2006-05-08 14:22:00,91.043,91.065,91.032,91.045,185299999.0
2006-05-08 14:23:00,91.044,91.044,90.999,91.012,177900002.0
2006-05-08 14:24:00,91.057,91.061,91.031,91.035,224800002.0
2006-05-08 14:25:00,91.048,91.059,91.037,91.056,185700002.0
2006-05-08 14:26:00,91.057,91.057,91.024,91.024,218000001.0
2006-05-08 14:27:00,91.02,91.041,91.014,91.027,133200002.0
2006-05-08 14:28:00,91.02,91.038,91.012,91.025,235199999.0
2006-05-08 14:29:00,91.027,91.038,91.008,91.023,282900001.0
2006-05-08 14:30:00,91.001,91.02,90.981,90.982,369299993.0
2006-05-08 14:31:00,90.99,91.018,90.955,91.0,288399999.0
2006-05-08 14:32:00,91.01,91.025,90.994,91.001,261699999.0
2006-05-08 14:33:00,91.015,91.015,91.0,91.0,134699997.0
2006-05-08 14:34:00,90.992,91.019,90.982,91.0,207000000.0
2006-05-08 14:35:00,91.007,91.007,90.973,90.988,281799996.0
2006-05-08 14:36:00,90.977,90.991,90.953,90.965,268500000.0
2006-05-08 14:37:00,90.966,90.984,90.958,90.984,119099997.0
2006-05-08 14:38:00,90.975,90.988,90.957,90.957,312399998.0
2006-05-08 14:39:00,90.972,90.972,90.94,90.947,262500000.0
2006-05-08 14:40:00,90.941,90.962,90.94,90.962,128600000.0
2006-05-08 14:41:00,90.939,90.962,90.937,90.962,180300005.0
2006-05-08 14:42:00,90.953,90.966,90.937,90.948,393800001.0
2006-05-08 14:43:00,90.962,90.968,90.937,90.955,297799999.0
2006-05-08 14:44:00,90.948,90.976,90.943,90.976,242299999.0
2006-05-08 14:45:00,90.95,90.982,90.947,90.982,338100003.0
2006-05-08 14:46:00,90.944,90.975,90.941,90.975,172900002.0
2006-05-08 14:47:00,90.98,90.981,90.946,90.952,232499998.0
2006-05-08 14:48:00,90.961,90.974,90.948,90.974,194100002.0
2006-05-08 14:49:00,90.97,90.974,90.95,90.95,146499998.0
2006-05-08 14:50:00,90.969,90.97,90.934,90.947,294499997.0
2006-05-08 14:51:00,90.968,90.976,90.949,90.969,187099997.0
2006-05-08 14:52:00,90.964,90.99,90.962,90.988,261499995.0
2006-05-08 14:53:00,90.982,90.988,90.964,90.969,306099999.0
2006-05-08 14:54:00,90.968,90.99,90.962,90.986,185800000.0
2006-05-08 14:55:00,90.992,91.006,90.959,90.959,297200005.0
2006-05-08 14:56:00,90.966,90.97,90.935,90.947,152799999.0
2006-05-08 14:57:00,90.956,90.956,90.915,90.915,210399999.0
2006-05-08 14:58:00,90.926,90.949,90.925,90.926,344800006.0
2006-05-08 14:59:00,90.937,90.95,90.895,90.939,416200000.0
2006-05-08 15:00:00,90.943,90.95,90.932,90.933,250899999.0
2006-05-08 15:01:00,90.945,90.962,90.938,90.962,164500000.0
2006-05-08 15:02:00,90.952,90.962,90.933,90.938,244399998.0
2006-05-08 15:03:00,90.955,90.989,90.952,90.952,277299997.0
2006-05-08 15:04:00,90.954,90.977,90.954,90.973,181700001.0
2006-05-08 15:05:00,90.977,90.991,90.964,90.973,171799997.0
2006-05-08 15:06:00,90.977,90.986,90.96,90.973,106999999.0
2006-05-08 15:07:00,90.975,90.975,90.95,90.959,188099994.0
2006-05-08 15:08:00,90.962,90.983,90.961,90.962,208200001.0
2006-05-08 15:09:00,90.966,90.985,90.954,90.97,296799999.0
2006-05-08 15:10:00,90.966,90.978,90.958,90.974,183600001.0
2006-05-08 15:11:00,90.947,90.973,90.945,90.953,242199999.0
2006-05-08 15:12:00,90.981,90.981,90.952,90.965,233199999.0
2006-05-08 15:13:00,90.965,90.989,90.962,90.989,237199998.0
2006-05-08 15:14:00,90.987,90.987,90.954,90.954,161700000.0
2006-05-08 15:15:00,90.963,90.981,90.938,90.959,313100002.0
2006-05-08 15:16:00,90.942,90.967,90.937,90.963,210599997.0
2006-05-08 15:17:00,90.95,90.968,90.945,90.962,359299995.0
2006-05-08 15:18:00,90.945,90.964,90.942,90.953,121400001.0
2006-05-08 15:19:00,90.949,90.951,90.913,90.913,315999999.0
2006-05-08 15:20:00,90.925,90.963,90.92,90.963,162899999.0
2006-05-08 15:21:00,90.947,90.965,90.936,90.965,224099997.0
2006-05-08 15:22:00,90.934,90.97,90.895,90.97,152700001.0
2006-05-08 15:23:00,90.989,90.994,90.965,90.965,214599996.0
2006-05-08 15:24:00,90.97,90.983,90.957,90.969,207499997.0
2006-05-08 15:25:00,90.955,90.975,90.951,90.975,161200000.0
2006-05-08 15:26:00,90.961,90.98,90.954,90.974,200999998.0
2006-05-08 15:27:00,90.975,90.987,90.961,90.967,390900000.0
2006-05-08 15:28:00,90.967,90.985,90.964,90.976,212999999.0
2006-05-08 15:29:00,90.942,90.965,90.935,90.948,110699999.0
2006-05-08 15:30:00,90.945,90.945,90.917,90.918,181899998.0
2006-05-08 15:31:00,90.936,90.943,90.919,90.93,128100000.0
2006-05-08 15:32:00,90.917,90.942,90.912,90.926,231400000.0
2006-05-08 15:33:00,90.937,90.937,90.908,90.908,160900000.0
2006-05-08 15:34:00,90.929,90.929,90.891,90.897,382999998.0
2006-05-08 15:35:00,90.906,90.914,90.872,90.872,159399998.0
2006-05-08 15:36:00,90.885,90.896,90.866,90.879,204000001.0
2006-05-08 15:37:00,90.843,90.874,90.83,90.835,220600002.0
2006-05-08 15:38:00,90.827,90.852,90.813,90.829,116500000.0
2006-05-08 15:39:00,90.862,90.862,90.83,90.83,149400000.0
2006-05-08 15:40:00,90.851,90.871,90.838,90.851,276099998.0
2006-05-08 15:41:00,90.861,90.861,90.831,90.835,142400000.0
2006-05-08 15:42:00,90.853,90.862,90.832,90.845,166799998.0
2006-05-08 15:43:00,90.859,90.859,90.834,90.84,212200002.0
2006-05-08 15:44:00,90.836,90.859,90.826,90.859,150300000.0
2006-05-08 15:45:00,90.861,90.873,90.848,90.85,204000002.0
2006-05-08 15:46:00,90.873,90.883,90.862,90.862,154999999.0
2006-05-08 15:47:00,90.871,90.886,90.854,90.859,198599998.0
2006-05-08 15:48:00,90.863,90.889,90.863,90.875,245599998.0
2006-05-08 15:49:00,90.853,90.884,90.853,90.87,234799999.0
2006-05-08 15:50:00,90.844,90.861,90.843,90.857,99700000.0
2006-05-08 15:51:00,90.843,90.858,90.818,90.83,345100002.0
2006-05-08 15:52:00,90.832,90.835,90.797,90.797,408899997.0
2006-05-08 15:53:00,90.806,90.815,90.782,90.784,225300001.0
2006-05-08 15:54:00,90.785,90.82,90.779,90.779,162599998.0
2006-05-08 15:55:00,90.827,90.827,90.806,90.814,181199999.0
2006-05-08 15:56:00,90.82,90.841,90.801,90.823,310699998.0
2006-05-08 15:57:00,90.815,90.826,90.802,90.806,367099999.0
2006-05-08 15:58:00,90.79,90.79,90.769,90.769,46200002.0
2006-05-08 15:59:00,90.757,90.774,90.723,90.738,331300004.0
2006-05-08 16:00:00,90.732,90.772,90.732,90.764,288500000.0
2006-05-08 16:01:00,90.736,90.759,90.735,90.735,302600001.0
2006-05-08 16:02:00,90.739,90.763,90.725,90.742,319300007.0
2006-05-08 16:03:00,90.754,90.761,90.731,90.747,262399995.0
2006-05-08 16:04:00,90.748,90.753,90.726,90.742,356100004.0
2006-05-08 16:05:00,90.726,90.744,90.723,90.74,232600000.0
2006-05-08 16:06:00,90.743,90.758,90.721,90.743,152700000.0
2006-05-08 16:07:00,90.75,90.75,90.724,90.728,180500001.0
2006-05-08 16:08:00,90.748,90.756,90.732,90.738,172700000.0
2006-05-08 16:09:00,90.755,90.76,90.738,90.76,278399998.0
2006-05-08 16:10:00,90.739,90.763,90.731,90.754,373299992.0
2006-05-08 16:11:00,90.749,90.766,90.74,90.753,206199997.0
2006-05-08 16:12:00,90.737,90.763,90.731,90.763,154200001.0
2006-05-08 16:13:00,90.785,90.802,90.74,90.802,253000000.0
2006-05-08 16:14:00,90.809,90.81,90.773,90.795,184199999.0
2006-05-08 16:15:00,90.798,90.816,90.79,90.803,185999999.0
2006-05-08 16:16:00,90.807,90.807,90.774,90.774,302799994.0
2006-05-08 16:17:00,90.794,90.803,90.757,90.757,202800002.0
2006-05-08 16:18:00,90.798,90.813,90.786,90.802,340200002.0
2006-05-08 16:19:00,90.804,90.824,90.798,90.813,259099999.0
2006-05-08 16:20:00,90.811,90.811,90.778,90.791,181100000.0
2006-05-08 16:21:00,90.789,90.812,90.789,90.811,238099997.0
2006-05-08 16:22:00,90.812,90.814,90.79,90.799,198300000.0
2006-05-08 16:23:00,90.782,90.8,90.766,90.779,378499998.0
2006-05-08 16:24:00,90.782,90.782,90.745,90.747,200500000.0
2006-05-08 16:25:00,90.759,90.759,90.73,90.745,116799999.0
2006-05-08 16:26:00,90.742,90.755,90.72,90.743,218000001.0
2006-05-08 16:27:00,90.755,90.766,90.745,90.746,256599998.0
2006-05-08 16:28:00,90.744,90.772,90.744,90.772,103200001.0
2006-05-08 16:29:00,90.77,90.773,90.743,90.743,199400000.0
2006-05-08 16:30:00,90.761,90.77,90.742,90.764,318900001.0
2006-05-08 16:31:00,90.764,90.773,90.743,90.759,382400001.0
2006-05-08 16:32:00,90.756,90.778,90.747,90.757,190599999.0
2006-05-08 16:33:00,90.758,90.783,90.758,90.775,135300001.0
2006-05-08 16:34:00,90.76,90.791,90.759,90.775,143600001.0
2006-05-08 16:35:00,90.774,90.778,90.75,90.75,205499999.0
2006-05-08 16:36:00,90.772,90.774,90.744,90.751,250399997.0
2006-05-08 16:37:00,90.741,90.762,90.73,90.757,315399995.0
2006-05-08 16:38:00,90.747,90.747,90.715,90.721,308699994.0
2006-05-08 16:39:00,90.714,90.731,90.711,90.729,196899997.0
2006-05-08 16:40:00,90.738,90.753,90.732,90.733,232500000.0
2006-05-08 16:41:00,90.728,90.744,90.697,90.713,164500000.0
2006-05-08 16:42:00,90.686,90.718,90.68,90.71,194600001.0
2006-05-08 16:43:00,90.699,90.719,90.68,90.694,308200003.0
2006-05-08 16:44:00,90.706,90.711,90.684,90.687,236400000.0
2006-05-08 16:45:00,90.702,90.708,90.687,90.705,238899998.0
2006-05-08 16:46:00,90.698,90.72,90.696,90.72,345700001.0
2006-05-08 16:47:00,90.73,90.73,90.686,90.702,196400000.0
2006-05-08 16:48:00,90.702,90.706,90.677,90.683,257999996.0
2006-05-08 16:49:00,90.675,90.703,90.675,90.697,221999999.0
2006-05-08 16:50:00,90.704,90.714,90.694,90.698,111699999.0
2006-05-08 16:51:00,90.705,90.708,90.682,90.708,101100000.0
2006-05-08 16:52:00,90.7,90.718,90.677,90.689,245499997.0
2006-05-08 16:53:00,90.71,90.71,90.674,90.674,201200000.0
2006-05-08 16:54:00,90.684,90.698,90.666,90.673,201100002.0
2006-05-08 16:55:00,90.675,90.704,90.666,90.684,287600002.0
2006-05-08 16:56:00,90.698,90.708,90.687,90.706,171600000.0
2006-05-08 16:57:00,90.712,90.724,90.698,90.71,239700001.0
2006-05-08 16:58:00,90.711,90.73,90.697,90.721,349699999.0
2006-05-08 16:59:00,90.724,90.742,90.708,90.71,175200004.0
2006-05-08 17:00:00,90.725,90.736,90.701,90.701,266899998.0
2006-05-08 17:01:00,90.722,90.728,90.686,90.713,151600002.0
2006-05-08 17:02:00,90.728,90.728,90.705,90.713,175699998.0
2006-05-08 17:03:00,90.721,90.75,90.712,90.725,236100003.0
2006-05-08 17:04:00,90.722,90.735,90.71,90.728,194299999.0
2006-05-08 17:05:00,90.745,90.78,90.739,90.764,310300002.0
2006-05-08 17:06:00,90.781,90.786,90.761,90.761,189300000.0
2006-05-08 17:07:00,90.778,90.795,90.775,90.788,278399999.0
2006-05-08 17:08:00,90.764,90.786,90.762,90.786,104100000.0
2006-05-08 17:09:00,90.784,90.797,90.762,90.776,220099997.0
2006-05-08 17:10:00,90.777,90.803,90.777,90.799,205699999.0
2006-05-08 17:11:00,90.803,90.816,90.791,90.797,185000003.0
2006-05-08 17:12:00,90.813,90.818,90.795,90.808,211899998.0
2006-05-08 17:13:00,90.812,90.825,90.792,90.805,264299999.0
2006-05-08 17:14:00,90.807,90.831,90.794,90.821,304000001.0
2006-05-08 17:15:00,90.824,90.828,90.803,90.803,220800002.0
2006-05-08 17:16:00,90.784,90.807,90.777,90.807,107200001.0
2006-05-08 17:17:00,90.784,90.802,90.768,90.79,254100000.0
2006-05-08 17:18:00,90.784,90.785,90.763,90.766,248400000.0
2006-05-08 17:19:00,90.766,90.787,90.758,90.758,286999996.0
2006-05-08 17:20:00,90.763,90.788,90.758,90.773,328599999.0
2006-05-08 17:21:00,90.78,90.797,90.772,90.791,76100000.0
2006-05-08 17:22:00,90.806,90.806,90.784,90.784,235700000.0
2006-05-08 17:23:00,90.811,90.82,90.788,90.82,282499999.0
2006-05-08 17:24:00,90.808,90.811,90.789,90.79,199999997.0
2006-05-08 17:25:00,90.796,90.82,90.796,90.814,236499998.0
2006-05-08 17:26:00,90.81,90.824,90.8,90.816,153700002.0
2006-05-08 17:27:00,90.818,90.828,90.799,90.799,199799997.0
2006-05-08 17:28:00,90.804,90.817,90.795,90.808,103000001.0
2006-05-08 17:29:00,90.792,90.807,90.782,90.805,166499998.0
2006-05-08 17:30:00,90.774,90.795,90.774,90.792,269000001.0
2006-05-08 17:31:00,90.776,90.802,90.776,90.795,183299998.0
2006-05-08 17:32:00,90.783,90.808,90.774,90.808,377599998.0
2006-05-08 17:33:00,90.803,90.804,90.776,90.784,261500001.0
2006-05-08 17:34:00,90.812,90.82,90.792,90.792,204500002.0
2006-05-08 17:35:00,90.798,90.804,90.78,90.782,277299999.0
2006-05-08 17:36:00,90.796,90.823,90.796,90.814,265999998.0
2006-05-08 17:37:00,90.816,90.82,90.791,90.791,273600000.0
2006-05-08 17:38:00,90.805,90.812,90.789,90.792,267300000.0
2006-05-08 17:39:00,90.807,90.807,90.79,90.79,129800003.0
2006-05-08 17:40:00,90.788,90.815,90.781,90.81,243799999.0
2006-05-08 17:41:00,90.819,90.832,90.81,90.83,229299999.0
2006-05-08 17:42:00,90.83,90.839,90.814,90.816,307499996.0
2006-05-08 17:43:00,90.83,90.851,90.808,90.84,147600000.0
2006-05-08 17:44:00,90.832,90.851,90.818,90.839,224000002.0
2006-05-08 17:45:00,90.84,90.842,90.817,90.817,331700001.0
2006-05-08 17:46:00,90.832,90.832,90.8,90.815,144700003.0
2006-05-08 17:47:00,90.818,90.826,90.803,90.817,441899996.0
2006-05-08 17:48:00,90.829,90.829,90.809,90.809,61900002.0
2006-05-08 17:49:00,90.824,90.87,90.81,90.826,226400002.0
2006-05-08 17:50:00,90.835,90.868,90.835,90.867,256500001.0
2006-05-08 17:51:00,90.858,90.869,90.84,90.85,118800002.0
2006-05-08 17:52:00,90.869,90.88,90.854,90.867,203500000.0
2006-05-08 17:53:00,90.874,90.886,90.859,90.864,188199996.0
2006-05-08 17:54:00,90.865,90.865,90.834,90.846,222400001.0
2006-05-08 17:55:00,90.855,90.858,90.829,90.834,295799995.0
2006-05-08 17:56:00,90.845,90.858,90.833,90.837,111299999.0
2006-05-08 17:57:00,90.824,90.837,90.807,90.824,172899997.0
2006-05-08 17:58:00,90.818,90.825,90.798,90.808,110200002.0
2006-05-08 17:59:00,90.806,90.833,90.806,90.833,208799997.0
2006-05-08 18:00:00,90.827,90.834,90.815,90.818,294199998.0
2006-05-08 18:01:00,90.82,90.846,90.801,90.817,1938899988.0
2006-05-08 18:03:00,90.86,90.86,90.86,90.86,2137599999.0
2006-05-08 18:04:00,90.87,90.87,90.86,90.86,2137599999.0
2006-05-08 18:05:00,90.87,90.87,90.87,90.87,2137599999.0
2006-05-08 18:06:00,90.842,90.862,90.824,90.833,2137599999.0
2006-05-08 18:07:00,90.84,90.85,90.84,90.85,1947799998.0
2006-05-08 18:09:00,90.836,90.868,90.835,90.846,1947799998.0
2006-05-08 18:10:00,90.854,90.872,90.834,90.839,1867100002.0
2006-05-08 18:11:00,90.854,90.871,90.835,90.848,933100003.0
2006-05-08 18:12:00,90.852,90.865,90.83,90.845,1130200000.0
2006-05-08 18:13:00,90.84,90.852,90.811,90.815,1935299988.0
2006-05-08 18:15:00,90.86,90.86,90.86,90.86,1128999995.0
2006-05-08 18:16:00,90.85,90.85,90.84,90.84,1128999995.0
2006-05-08 18:17:00,90.825,90.848,90.811,90.828,1128999995.0
2006-05-08 18:18:00,90.815,90.866,90.815,90.854,1102599991.0
2006-05-08 18:19:00,90.862,90.868,90.83,90.838,2002100002.0
2006-05-08 18:20:00,90.827,90.856,90.814,90.837,2139800002.0
2006-05-08 18:21:00,90.82,90.836,90.803,90.836,1762399998.0
2006-05-08 18:22:00,90.83,90.85,90.82,90.824,1207800006.0
2006-05-08 18:24:00,90.85,90.85,90.85,90.85,1927699987.0
2006-05-08 18:25:00,90.838,90.86,90.821,90.83,1927699987.0
2006-05-08 18:26:00,90.83,90.854,90.822,90.843,2069699992.0
2006-05-08 18:27:00,90.841,90.856,90.824,90.842,1412500011.0
2006-05-08 18:28:00,90.847,90.904,90.84,90.89,1595500003.0
2006-05-08 18:29:00,90.892,90.892,90.847,90.867,1000199995.0
2006-05-08 18:30:00,90.871,90.884,90.859,90.872,978900004.0
2006-05-08 18:31:00,90.849,90.877,90.844,90.877,1445699988.0
2006-05-08 18:32:00,90.878,90.907,90.873,90.894,1972399992.0
2006-05-08 18:34:00,90.885,90.895,90.862,90.876,2107599994.0
2006-05-08 18:35:00,90.888,90.893,90.858,90.861,2004699995.0
2006-05-08 18:36:00,90.89,90.895,90.867,90.869,986200005.0
2006-05-08 18:37:00,90.882,90.904,90.865,90.878,1025600001.0
2006-05-08 18:38:00,90.878,90.9,90.862,90.895,908199999.0
2006-05-08 18:39:00,90.895,90.905,90.875,90.877,1089000003.0
2006-05-08 18:40:00,90.892,90.905,90.875,90.876,1603599993.0
2006-05-08 18:41:00,90.895,90.905,90.878,90.881,694299999.0
2006-05-08 18:42:00,90.895,90.898,90.869,90.89,1361700001.0
2006-05-08 18:43:00,90.875,90.893,90.867,90.885,599200001.0
2006-05-08 18:44:00,90.884,90.899,90.868,90.868,824399996.0
2006-05-08 18:45:00,90.871,90.905,90.871,90.892,613599990.0
2006-05-08 18:46:00,90.893,90.899,90.866,90.873,780099992.0
2006-05-08 18:47:00,90.868,90.884,90.863,90.877,319800004.0
2006-05-08 18:48:00,90.875,90.88,90.853,90.868,595800000.0
2006-05-08 18:49:00,90.878,90.878,90.846,90.854,675899999.0
2006-05-08 18:50:00,90.851,90.875,90.848,90.873,865200001.0
2006-05-08 18:51:00,90.873,90.882,90.855,90.867,1088299999.0
2006-05-08 18:52:00,90.873,90.885,90.857,90.875,1514499995.0
2006-05-08 18:53:00,90.881,90.887,90.858,90.868,1471000002.0
2006-05-08 18:54:00,90.858,90.885,90.852,90.871,1484200005.0
2006-05-08 18:55:00,90.877,90.885,90.859,90.86,1619999985.0
2006-05-08 18:56:00,90.876,90.885,90.856,90.865,273399996.0
2006-05-08 18:57:00,90.858,90.878,90.853,90.873,443900002.0
2006-05-08 18:58:00,90.858,90.88,90.858,90.869,901699997.0
2006-05-08 18:59:00,90.878,90.888,90.856,90.861,1189899992.0
2006-05-08 19:00:00,90.856,90.873,90.846,90.863,396299993.0
2006-05-08 19:01:00,90.865,90.866,90.833,90.833,516500001.0
2006-05-08 19:02:00,90.833,90.848,90.818,90.832,258199999.0
2006-05-08 19:03:00,90.813,90.832,90.801,90.803,472799996.0
2006-05-08 19:04:00,90.816,90.825,90.801,90.803,460000002.0
2006-05-08 19:05:00,90.818,90.84,90.808,90.823,412599997.0
2006-05-08 19:06:00,90.844,90.847,90.816,90.816,966999992.0
2006-05-08 19:07:00,90.826,90.848,90.812,90.83,1211600007.0
2006-05-08 19:08:00,90.81,90.84,90.81,90.83,1701499998.0
2006-05-08 19:09:00,90.833,90.839,90.808,90.821,874199998.0
2006-05-08 19:10:00,90.835,90.837,90.819,90.83,289200000.0
2006-05-08 19:11:00,90.833,90.838,90.804,90.804,493300003.0
2006-05-08 19:12:00,90.815,90.831,90.802,90.818,352699998.0
2006-05-08 19:13:00,90.82,90.82,90.789,90.789,408200002.0
2006-05-08 19:14:00,90.789,90.815,90.789,90.81,390200007.0
2006-05-08 19:15:00,90.8,90.812,90.787,90.801,1268800000.0
2006-05-08 19:16:00,90.798,90.81,90.783,90.798,415899999.0
2006-05-08 19:17:00,90.802,90.818,90.786,90.808,873699996.0
2006-05-08 19:18:00,90.802,90.805,90.78,90.78,723200001.0
2006-05-08 19:19:00,90.772,90.815,90.772,90.813,1146999999.0
2006-05-08 19:20:00,90.803,90.818,90.783,90.809,746399998.0
2006-05-08 19:21:00,90.81,90.829,90.798,90.817,856500005.0
2006-05-08 19:22:00,90.812,90.823,90.802,90.823,203599996.0
2006-05-08 19:23:00,90.802,90.83,90.799,90.817,1702199994.0
2006-05-08 19:24:00,90.816,90.831,90.803,90.819,603999997.0
2006-05-08 19:25:00,90.804,90.817,90.782,90.803,952399993.0
2006-05-08 19:26:00,90.803,90.826,90.786,90.788,1862399978.0
2006-05-08 19:27:00,90.817,90.825,90.793,90.8,1313999996.0
2006-05-08 19:28:00,90.814,90.818,90.789,90.801,1034799997.0
2006-05-08 19:29:00,90.813,90.834,90.8,90.814,379100004.0
2006-05-08 19:30:00,90.843,90.85,90.827,90.841,1007099999.0
2006-05-08 19:31:00,90.835,90.84,90.815,90.828,581699996.0
2006-05-08 19:32:00,90.833,90.852,90.827,90.839,944499990.0
2006-05-08 19:33:00,90.834,90.838,90.815,90.825,649499998.0
2006-05-08 19:34:00,90.825,90.841,90.812,90.826,1163500000.0
2006-05-08 19:35:00,90.825,90.83,90.794,90.81,782799997.0
2006-05-08 19:36:00,90.812,90.833,90.809,90.833,652099996.0
2006-05-08 19:37:00,90.838,90.838,90.813,90.818,165000001.0
2006-05-08 19:38:00,90.815,90.835,90.806,90.825,1037999999.0
2006-05-08 19:39:00,90.808,90.828,90.799,90.822,711799993.0
2006-05-08 19:40:00,90.823,90.833,90.802,90.802,722199998.0
2006-05-08 19:41:00,90.825,90.838,90.807,90.81,988299993.0
2006-05-08 19:42:00,90.825,90.835,90.812,90.819,1266800008.0
2006-05-08 19:43:00,90.825,90.83,90.804,90.818,481499999.0
2006-05-08 19:44:00,90.827,90.84,90.813,90.819,813700001.0
2006-05-08 19:45:00,90.814,90.84,90.81,90.84,416300000.0
2006-05-08 19:46:00,90.835,90.84,90.816,90.816,523500001.0
2006-05-08 19:47:00,90.82,90.847,90.815,90.847,404999999.0
2006-05-08 19:48:00,90.842,90.846,90.813,90.846,1243200000.0
2006-05-08 19:49:00,90.825,90.842,90.812,90.842,780099996.0
2006-05-08 19:50:00,90.823,90.841,90.811,90.831,521299999.0
2006-05-08 19:51:00,90.811,90.84,90.811,90.832,462399995.0
2006-05-08 19:52:00,90.832,90.84,90.814,90.814,390500003.0
2006-05-08 19:53:00,90.835,90.84,90.81,90.821,776199998.0
2006-05-08 19:54:00,90.836,90.836,90.809,90.81,667299994.0
2006-05-08 19:55:00,90.826,90.84,90.813,90.821,347800000.0
2006-05-08 19:56:00,90.84,90.84,90.814,90.82,342299997.0
2006-05-08 19:57:00,90.818,90.843,90.798,90.839,598499995.0
2006-05-08 19:58:00,90.816,90.842,90.81,90.84,861300002.0
2006-05-08 19:59:00,90.831,90.847,90.822,90.837,845999995.0
2006-05-08 20:00:00,90.82,90.839,90.816,90.828,504700004.0
2006-05-08 20:01:00,90.821,90.838,90.81,90.827,527999997.0
2006-05-08 20:02:00,90.809,90.83,90.802,90.825,372900001.0
2006-05-08 20:03:00,90.81,90.83,90.806,90.83,267500002.0
2006-05-08 20:04:00,90.815,90.828,90.801,90.828,551400001.0
2006-05-08 20:05:00,90.816,90.829,90.808,90.828,486799996.0
2006-05-08 20:06:00,90.805,90.826,90.785,90.805,790999991.0
2006-05-08 20:07:00,90.807,90.825,90.794,90.822,438400003.0
2006-05-08 20:08:00,90.82,90.834,90.807,90.831,809099990.0
2006-05-08 20:09:00,90.823,90.832,90.808,90.811,479499994.0
2006-05-08 20:10:00,90.824,90.847,90.822,90.837,625000007.0
2006-05-08 20:11:00,90.838,90.861,90.814,90.831,1284800003.0
2006-05-08 20:12:00,90.819,90.86,90.819,90.845,1282499991.0
2006-05-08 20:13:00,90.845,90.845,90.803,90.812,906899997.0
2006-05-08 20:14:00,90.823,90.825,90.789,90.8,538199997.0
2006-05-08 20:15:00,90.81,90.814,90.78,90.79,1004399998.0
2006-05-08 20:16:00,90.814,90.818,90.788,90.788,1467199997.0
2006-05-08 20:17:00,90.811,90.813,90.791,90.792,368299996.0
2006-05-08 20:18:00,90.797,90.808,90.782,90.796,231800000.0
2006-05-08 20:19:00,90.788,90.807,90.77,90.794,1544399995.0
2006-05-08 20:20:00,90.804,90.829,90.79,90.796,1736800000.0
2006-05-08 20:21:00,90.804,90.829,90.803,90.816,451599999.0
2006-05-08 20:22:00,90.79,90.82,90.79,90.808,784399993.0
2006-05-08 20:23:00,90.814,90.828,90.798,90.807,749799996.0
2006-05-08 20:24:00,90.809,90.824,90.801,90.814,512399999.0
2006-05-08 20:25:00,90.81,90.844,90.81,90.836,676100008.0
2006-05-08 20:26:00,90.839,90.839,90.801,90.801,502599999.0
2006-05-08 20:27:00,90.806,90.825,90.797,90.817,1075999998.0
2006-05-08 20:28:00,90.82,90.83,90.82,90.83,1480299997.0
2006-05-08 20:29:00,90.84,90.84,90.84,90.84,1480299997.0
2006-05-08 20:30:00,90.85,90.86,90.84,90.85,1480299997.0
2006-05-08 20:31:00,90.838,90.838,90.804,90.816,1480299997.0
2006-05-08 20:32:00,90.822,90.832,90.804,90.804,2116899984.0
2006-05-08 20:33:00,90.812,90.812,90.765,90.793,627200000.0
2006-05-08 20:34:00,90.813,90.824,90.795,90.798,271500000.0
2006-05-08 20:35:00,90.803,90.803,90.779,90.779,567699995.0
2006-05-08 20:36:00,90.809,90.825,90.79,90.809,603699999.0
2006-05-08 20:37:00,90.807,90.832,90.799,90.828,577199994.0
2006-05-08 20:38:00,90.833,90.851,90.812,90.813,1561099990.0
2006-05-08 20:39:00,90.826,90.84,90.809,90.818,1078899999.0
2006-05-08 20:40:00,90.835,90.849,90.818,90.833,1760999992.0
2006-05-08 20:41:00,90.818,90.846,90.814,90.84,921900002.0
2006-05-08 20:42:00,90.831,90.846,90.804,90.837,1079699996.0
2006-05-08 20:43:00,90.845,90.86,90.83,90.831,685600003.0
2006-05-08 20:44:00,90.852,90.861,90.835,90.849,1225900004.0
2006-05-08 20:45:00,90.83,90.857,90.829,90.849,988599995.0
2006-05-08 20:46:00,90.843,90.878,90.827,90.878,802699998.0
2006-05-08 20:47:00,90.86,90.892,90.856,90.876,1612000008.0
2006-05-08 20:48:00,90.876,90.892,90.858,90.868,925300005.0
2006-05-08 20:49:00,90.876,90.894,90.872,90.893,867699997.0
2006-05-08 20:50:00,90.891,90.891,90.853,90.853,1054800004.0
2006-05-08 20:51:00,90.86,90.884,90.852,90.875,648899998.0
2006-05-08 20:52:00,90.875,90.895,90.861,90.881,619900004.0
2006-05-08 20:53:00,90.872,90.891,90.857,90.883,1424700004.0
2006-05-08 20:54:00,90.877,90.885,90.852,90.865,483699994.0
2006-05-08 20:55:00,90.879,90.882,90.838,90.857,939199997.0
2006-05-08 20:56:00,90.845,90.873,90.842,90.845,1054499992.0
2006-05-08 20:57:00,90.849,90.88,90.843,90.868,1297599993.0
2006-05-08 20:58:00,90.89,90.89,90.89,90.89,2111199993.0
2006-05-08 20:59:00,90.871,90.897,90.849,90.867,2111199993.0
2006-05-08 21:00:00,90.9,90.9,90.89,90.89,722600004.0
2006-05-08 21:01:00,90.9,90.9,90.9,90.9,722600004.0
2006-05-08 21:02:00,90.851,90.878,90.841,90.878,722600004.0
2006-05-08 21:03:00,90.88,90.885,90.862,90.862,731699994.0
2006-05-08 21:04:00,90.861,90.882,90.856,90.875,375200005.0
2006-05-08 21:05:00,90.855,90.892,90.855,90.888,400300000.0
2006-05-08 21:06:00,90.885,90.896,90.863,90.883,625500001.0
2006-05-08 21:07:00,90.88,90.899,90.875,90.893,549800000.0
2006-05-08 21:08:00,90.88,90.919,90.88,90.913,543599997.0
2006-05-08 21:09:00,90.92,90.937,90.908,90.91,364900000.0
2006-05-08 21:10:00,90.925,90.928,90.904,90.904,467399993.0
2006-05-08 21:11:00,90.897,90.917,90.891,90.907,407499997.0
2006-05-08 21:12:00,90.882,90.917,90.882,90.901,441000000.0
2006-05-08 21:13:00,90.893,90.919,90.886,90.903,787799997.0
2006-05-08 21:14:00,90.899,90.924,90.884,90.924,968399992.0
2006-05-08 21:15:00,90.929,90.937,90.911,90.912,1159699993.0
2006-05-08 21:16:00,90.918,90.943,90.905,90.916,674299991.0
2006-05-08 21:17:00,90.938,90.94,90.903,90.918,1181100000.0
2006-05-08 21:18:00,90.933,90.934,90.91,90.918,716499991.0
2006-05-08 21:19:00,90.915,90.945,90.915,90.936,852599992.0
2006-05-08 21:20:00,90.939,90.948,90.915,90.92,1342700002.0
2006-05-08 21:21:00,90.937,90.942,90.907,90.911,2020300000.0
2006-05-08 21:22:00,90.913,90.94,90.899,90.928,1497999987.0
2006-05-08 21:23:00,90.918,90.932,90.89,90.916,1104200002.0
2006-05-08 21:24:00,90.906,90.922,90.89,90.912,725800000.0
2006-05-08 21:25:00,90.889,90.918,90.887,90.913,1108199999.0
2006-05-08 21:26:00,90.914,90.923,90.893,90.893,518899994.0
2006-05-08 21:27:00,90.906,90.915,90.894,90.898,623100004.0
2006-05-08 21:28:00,90.921,90.926,90.909,90.913,240499994.0
2006-05-08 21:29:00,90.925,90.925,90.892,90.905,667799996.0
2006-05-08 21:30:00,90.923,90.93,90.9,90.908,468000001.0
2006-05-08 21:31:00,90.903,90.924,90.9,90.92,327400001.0
2006-05-08 21:32:00,90.922,90.922,90.89,90.904,1418399995.0
2006-05-08 21:33:00,90.896,90.913,90.886,90.898,157699998.0
2006-05-08 21:34:00,90.896,90.921,90.89,90.91,480799992.0
2006-05-08 21:35:00,90.92,90.92,90.894,90.9,334099998.0
2006-05-08 21:36:00,90.91,90.915,90.89,90.898,103400000.0
2006-05-08 21:37:00,90.89,90.92,90.89,90.914,224500001.0
2006-05-08 21:38:00,90.908,90.915,90.894,90.898,464599996.0
2006-05-08 21:39:00,90.902,90.925,90.898,90.925,273799996.0
2006-05-08 21:40:00,90.912,90.932,90.899,90.923,283299999.0
2006-05-08 21:41:00,90.92,90.92,90.884,90.884,352300000.0
2006-05-08 21:42:00,90.913,90.922,90.891,90.891,712800004.0
2006-05-08 21:43:00,90.917,90.933,90.905,90.925,666399990.0
2006-05-08 21:44:00,90.905,90.929,90.896,90.926,1467099985.0
2006-05-08 21:45:00,90.922,90.93,90.895,90.895,770599997.0
2006-05-08 21:46:00,90.906,90.932,90.9,90.9,506699999.0
2006-05-08 21:47:00,90.908,90.925,90.904,90.916,685600000.0
2006-05-08 21:48:00,90.92,90.924,90.895,90.895,364699991.0
2006-05-08 21:49:00,90.91,90.918,90.877,90.885,660400000.0
2006-05-08 21:50:00,90.891,90.917,90.891,90.917,196300003.0
2006-05-08 21:51:00,90.915,90.915,90.888,90.895,383199995.0
2006-05-08 21:52:00,90.886,90.918,90.884,90.911,612800000.0
2006-05-08 21:53:00,90.921,90.927,90.904,90.904,229699999.0
2006-05-08 21:54:00,90.923,90.925,90.906,90.91,231599998.0
2006-05-08 21:55:00,90.908,90.925,90.907,90.922,133400000.0
2006-05-08 21:56:00,90.925,90.925,90.905,90.909,607500002.0
2006-05-08 21:57:00,90.904,90.917,90.896,90.913,217900003.0
2006-05-08 21:58:00,90.919,90.919,90.908,90.913,217500000.0
2006-05-08 21:59:00,90.901,90.927,90.9,90.906,604399993.0
2006-05-08 22:00:00,90.907,90.914,90.877,90.89,633499994.0
2006-05-08 22:01:00,90.914,90.926,90.898,90.91,911399999.0
2006-05-08 22:02:00,90.905,90.935,90.897,90.923,1161599992.0
2006-05-08 22:03:00,90.901,90.929,90.901,90.92,202999999.0
2006-05-08 22:04:00,90.921,90.921,90.881,90.891,836199999.0
2006-05-08 22:05:00,90.878,90.9,90.871,90.895,259499999.0
2006-05-08 22:06:00,90.891,90.891,90.86,90.86,170000001.0
2006-05-08 22:07:00,90.882,90.883,90.864,90.864,91100000.0
2006-05-08 22:08:00,90.877,90.879,90.851,90.87,219199998.0
2006-05-08 22:09:00,90.851,90.87,90.816,90.832,281299995.0
2006-05-08 22:10:00,90.843,90.864,90.832,90.834,266499997.0
2006-05-08 22:11:00,90.865,90.893,90.865,90.883,309999998.0
2006-05-08 22:12:00,90.886,90.9,90.865,90.876,353399999.0
2006-05-08 22:13:00,90.881,90.882,90.842,90.862,539299996.0
2006-05-08 22:14:00,90.883,90.9,90.864,90.88,319299998.0
2006-05-08 22:15:00,90.89,90.916,90.888,90.903,465300004.0
2006-05-08 22:16:00,90.902,90.909,90.879,90.879,593400001.0
2006-05-08 22:17:00,90.883,90.91,90.883,90.91,65400002.0
2006-05-08 22:18:00,90.887,90.908,90.877,90.894,310099999.0
2006-05-08 22:19:00,90.879,90.895,90.868,90.888,252799998.0
2006-05-08 22:20:00,90.881,90.907,90.881,90.907,284399997.0
2006-05-08 22:21:00,90.901,90.906,90.884,90.884,154100002.0
2006-05-08 22:22:00,90.901,90.907,90.879,90.879,509699997.0
2006-05-08 22:23:00,90.878,90.901,90.878,90.897,131900003.0
2006-05-08 22:24:00,90.884,90.901,90.884,90.888,135400000.0
2006-05-08 22:25:00,90.892,90.895,90.874,90.882,284500002.0
2006-05-08 22:26:00,90.898,90.898,90.873,90.886,151200002.0
2006-05-08 22:27:00,90.879,90.899,90.873,90.888,672099999.0
2006-05-08 22:28:00,90.885,90.895,90.867,90.87,311099997.0
2006-05-08 22:29:00,90.893,90.898,90.853,90.853,377500000.0
2006-05-08 22:30:00,90.884,90.889,90.862,90.875,438599997.0
2006-05-08 22:31:00,90.868,90.883,90.863,90.877,138300001.0
2006-05-08 22:32:00,90.87,90.88,90.85,90.856,233400000.0
2006-05-08 22:33:00,90.86,90.877,90.856,90.873,576600004.0
2006-05-08 22:34:00,90.87,90.872,90.84,90.84,560099996.0
2006-05-08 22:35:00,90.858,90.872,90.846,90.858,346700001.0
2006-05-08 22:36:00,90.862,90.87,90.844,90.844,482200003.0
2006-05-08 22:37:00,90.853,90.853,90.817,90.82,163400002.0
2006-05-08 22:38:00,90.826,90.832,90.81,90.81,134900002.0
2006-05-08 22:39:00,90.824,90.83,90.805,90.81,339100005.0
2006-05-08 22:40:00,90.818,90.848,90.818,90.848,365900002.0
2006-05-08 22:41:00,90.838,90.854,90.831,90.846,356300001.0
2006-05-08 22:42:00,90.855,90.862,90.838,90.839,137699998.0
2006-05-08 22:43:00,90.866,90.879,90.843,90.854,714199991.0
2006-05-08 22:44:00,90.877,90.883,90.851,90.851,495999996.0
2006-05-08 22:45:00,90.862,90.884,90.846,90.882,375299999.0
2006-05-08 22:46:00,90.864,90.888,90.854,90.875,292699993.0
2006-05-08 22:47:00,90.877,90.889,90.86,90.864,388700003.0
2006-05-08 22:48:00,90.862,90.882,90.848,90.873,484500001.0
2006-05-08 22:49:00,90.879,90.886,90.859,90.862,548099996.0
2006-05-08 22:50:00,90.876,90.876,90.84,90.84,218499999.0
2006-05-08 22:51:00,90.841,90.87,90.839,90.846,612799997.0
2006-05-08 22:52:00,90.854,90.888,90.854,90.875,300200002.0
2006-05-08 22:53:00,90.86,90.876,90.814,90.86,441799999.0
2006-05-08 22:54:00,90.839,90.87,90.839,90.865,377300003.0
2006-05-08 22:55:00,90.851,90.873,90.844,90.864,354300003.0
2006-05-08 22:56:00,90.849,90.886,90.849,90.88,156299999.0
2006-05-08 22:57:00,90.883,90.883,90.839,90.849,253499996.0
2006-05-08 22:58:00,90.87,90.885,90.861,90.879,151000000.0
2006-05-08 22:59:00,90.862,90.885,90.813,90.86,237700001.0
2006-05-08 23:00:00,90.876,90.89,90.861,90.885,179699998.0
2006-05-08 23:01:00,90.863,90.88,90.845,90.857,163099999.0
2006-05-08 23:02:00,90.866,90.902,90.847,90.895,261699999.0
2006-05-08 23:03:00,90.874,90.874,90.833,90.842,225499999.0
2006-05-08 23:04:00,90.872,90.878,90.821,90.835,180399997.0
2006-05-08 23:05:00,90.849,90.887,90.837,90.865,162100000.0
2006-05-08 23:06:00,90.882,90.887,90.847,90.853,169999998.0
2006-05-08 23:07:00,90.851,90.888,90.845,90.879,219599999.0
2006-05-08 23:08:00,90.872,90.877,90.833,90.837,385600000.0
2006-05-08 23:09:00,90.878,90.893,90.852,90.867,332299998.0
2006-05-08 23:10:00,90.854,90.928,90.853,90.876,246199999.0
2006-05-08 23:11:00,90.878,90.92,90.873,90.903,222000002.0
2006-05-08 23:12:00,90.871,90.9,90.87,90.886,290499998.0
2006-05-08 23:13:00,90.867,90.886,90.856,90.867,190500003.0
2006-05-08 23:14:00,90.88,90.907,90.867,90.873,294399998.0
2006-05-08 23:15:00,90.877,90.915,90.876,90.907,292500002.0
2006-05-08 23:16:00,90.904,90.916,90.871,90.894,195100004.0
2006-05-08 23:17:00,90.898,90.908,90.874,90.892,326200003.0
2006-05-08 23:18:00,90.875,90.91,90.874,90.88,185899997.0
2006-05-08 23:19:00,90.866,90.91,90.866,90.891,230899996.0
2006-05-08 23:20:00,90.858,90.913,90.855,90.913,124599999.0
2006-05-08 23:21:00,90.896,90.897,90.865,90.882,236800000.0
2006-05-08 23:22:00,90.889,90.916,90.879,90.88,228600002.0
2006-05-08 23:23:00,90.904,90.923,90.887,90.914,284399998.0
2006-05-08 23:24:00,90.888,90.913,90.882,90.912,285499995.0
2006-05-08 23:25:00,90.872,90.922,90.872,90.903,256900001.0
2006-05-08 23:26:00,90.883,90.928,90.87,90.914,145800001.0
2006-05-08 23:27:00,90.911,90.934,90.888,90.893,213899994.0
2006-05-08 23:28:00,90.913,90.915,90.889,90.894,347400000.0
2006-05-08 23:29:00,90.902,90.914,90.875,90.894,341500001.0
2006-05-08 23:30:00,90.921,90.935,90.892,90.92,215299999.0
2006-05-08 23:31:00,90.899,90.922,90.883,90.898,236300003.0
2006-05-08 23:32:00,90.894,90.923,90.874,90.916,225400003.0
2006-05-08 23:33:00,90.867,90.916,90.867,90.916,119400000.0
2006-05-08 23:34:00,90.912,90.928,90.895,90.926,355899999.0
2006-05-08 23:35:00,90.927,90.929,90.894,90.908,273399998.0
2006-05-08 23:36:00,90.927,90.927,90.902,90.902,86399999.0
2006-05-08 23:37:00,90.908,90.913,90.893,90.913,157399997.0
2006-05-08 23:38:00,90.911,90.911,90.878,90.886,245500000.0
2006-05-08 23:39:00,90.921,90.934,90.915,90.917,274300003.0
2006-05-08 23:40:00,90.914,90.94,90.907,90.92,314399994.0
2006-05-08 23:41:00,90.905,90.929,90.904,90.926,103599999.0
2006-05-08 23:42:00,90.916,90.924,90.894,90.894,254400000.0
2006-05-08 23:43:00,90.899,90.916,90.897,90.914,166400002.0
2006-05-08 23:44:00,90.876,90.907,90.867,90.907,268600000.0
2006-05-08 23:45:00,90.903,90.913,90.89,90.895,235400000.0
2006-05-08 23:46:00,90.905,90.91,90.892,90.898,45799999.0
2006-05-08 23:47:00,90.885,90.907,90.885,90.907,63199999.0
2006-05-08 23:48:00,90.905,90.917,90.891,90.904,243000001.0
2006-05-08 23:49:00,90.902,90.925,90.897,90.921,192799997.0
2006-05-08 23:50:00,90.894,90.931,90.894,90.93,246599998.0
2006-05-08 23:51:00,90.926,90.934,90.91,90.911,315899998.0
2006-05-08 23:52:00,90.916,90.929,90.904,90.917,162500000.0
2006-05-08 23:53:00,90.909,90.924,90.902,90.902,137900000.0
2006-05-08 23:54:00,90.918,90.92,90.895,90.908,301500000.0
2006-05-08 23:55:00,90.896,90.918,90.896,90.915,121400000.0
2006-05-08 23:56:00,90.907,90.922,90.897,90.913,247799997.0
2006-05-08 23:57:00,90.916,90.927,90.902,90.914,75099999.0
2006-05-08 23:58:00,90.921,90.937,90.917,90.933,218699996.0
2006-05-08 23:59:00,90.921,90.937,90.916,90.929,155099999.0
2006-05-09 00:00:00,90.935,90.94,90.916,90.916,255100003.0
2006-05-09 00:01:00,90.9,90.935,90.9,90.93,197500000.0
2006-05-09 00:02:00,90.935,90.94,90.922,90.928,51800002.0
2006-05-09 00:03:00,90.94,90.94,90.921,90.928,75500000.0
2006-05-09 00:04:00,90.918,90.947,90.918,90.947,148400000.0
2006-05-09 00:05:00,90.948,90.948,90.919,90.931,289999994.0
2006-05-09 00:06:00,90.935,90.94,90.91,90.927,312000000.0
2006-05-09 00:07:00,90.936,90.944,90.921,90.925,221299996.0
2006-05-09 00:08:00,90.923,90.942,90.923,90.942,37300000.0
2006-05-09 00:09:00,90.941,90.941,90.893,90.893,159300000.0
2006-05-09 00:10:00,90.936,90.939,90.92,90.92,81100002.0
2006-05-09 00:11:00,90.925,90.943,90.915,90.937,168999998.0
2006-05-09 00:12:00,90.934,90.952,90.921,90.941,276899997.0
2006-05-09 00:13:00,90.943,90.951,90.925,90.925,123500000.0
2006-05-09 00:14:00,90.942,90.951,90.92,90.927,258299998.0
2006-05-09 00:15:00,90.922,90.94,90.922,90.935,185500001.0
2006-05-09 00:16:00,90.92,90.94,90.917,90.94,290900001.0
2006-05-09 00:17:00,90.936,90.945,90.916,90.933,256400003.0
2006-05-09 00:18:00,90.929,90.929,90.912,90.914,65399999.0
2006-05-09 00:19:00,90.91,90.93,90.91,90.919,144899997.0
2006-05-09 00:20:00,90.904,90.922,90.89,90.905,300699998.0
2006-05-09 00:21:00,90.89,90.91,90.878,90.878,152699998.0
2006-05-09 00:22:00,90.905,90.915,90.89,90.907,113899999.0
2006-05-09 00:23:00,90.894,90.918,90.894,90.915,149699997.0
2006-05-09 00:24:00,90.902,90.917,90.876,90.9,245200003.0
2006-05-09 00:25:00,90.91,90.932,90.902,90.932,141300000.0
2006-05-09 00:26:00,90.914,90.927,90.9,90.92,227099999.0
2006-05-09 00:27:00,90.925,90.935,90.911,90.913,189500001.0
2006-05-09 00:28:00,90.927,90.935,90.908,90.908,211399998.0
2006-05-09 00:29:00,90.917,90.921,90.888,90.912,237099999.0
2006-05-09 00:30:00,90.902,90.927,90.897,90.927,151500001.0
2006-05-09 00:31:00,90.925,90.941,90.909,90.941,224699998.0
2006-05-09 00:32:00,90.915,90.932,90.904,90.918,231399998.0
2006-05-09 00:33:00,90.922,90.925,90.894,90.903,269599997.0
2006-05-09 00:34:00,90.905,90.905,90.864,90.864,84200000.0
2006-05-09 00:35:00,90.881,90.906,90.881,90.903,241599998.0
2006-05-09 00:36:00,90.882,90.894,90.863,90.884,326700000.0
2006-05-09 00:37:00,90.861,90.886,90.856,90.883,316199996.0
2006-05-09 00:38:00,90.876,90.891,90.86,90.869,246300003.0
2006-05-09 00:39:00,90.875,90.898,90.869,90.893,174299999.0
2006-05-09 00:40:00,90.884,90.898,90.865,90.886,300099995.0
2006-05-09 00:41:00,90.872,90.897,90.872,90.897,215600007.0
2006-05-09 00:42:00,90.875,90.894,90.868,90.891,199600002.0
2006-05-09 00:43:00,90.89,90.9,90.874,90.886,78100000.0
2006-05-09 00:44:00,90.895,90.9,90.87,90.87,168300000.0
2006-05-09 00:45:00,90.883,90.903,90.877,90.895,157299998.0
2006-05-09 00:46:00,90.876,90.902,90.872,90.902,157700000.0
2006-05-09 00:47:00,90.895,90.907,90.879,90.895,307900006.0
2006-05-09 00:48:00,90.881,90.898,90.864,90.882,307099997.0
2006-05-09 00:49:00,90.878,90.9,90.876,90.887,226000000.0
2006-05-09 00:50:00,90.883,90.896,90.871,90.885,157200000.0
2006-05-09 00:51:00,90.869,90.869,90.834,90.852,246400000.0
2006-05-09 00:52:00,90.862,90.862,90.831,90.835,269700000.0
2006-05-09 00:53:00,90.838,90.861,90.823,90.844,336000003.0
2006-05-09 00:54:00,90.843,90.857,90.825,90.843,200399999.0
2006-05-09 00:55:00,90.833,90.871,90.833,90.871,361800004.0
2006-05-09 00:56:00,90.842,90.875,90.842,90.868,291799996.0
2006-05-09 00:57:00,90.872,90.878,90.857,90.866,316800001.0
2006-05-09 00:58:00,90.873,90.873,90.847,90.847,278000001.0
2006-05-09 00:59:00,90.855,90.868,90.842,90.867,310200000.0
2006-05-09 01:00:00,90.859,90.873,90.841,90.848,278599994.0
2006-05-09 01:01:00,90.864,90.875,90.849,90.866,179200001.0
2006-05-09 01:02:00,90.87,90.875,90.844,90.86,151599998.0
2006-05-09 01:03:00,90.844,90.87,90.844,90.87,143099998.0
2006-05-09 01:04:00,90.866,90.876,90.848,90.848,152800003.0
2006-05-09 01:05:00,90.855,90.874,90.847,90.847,104000001.0
2006-05-09 01:06:00,90.866,90.88,90.849,90.863,156899998.0
2006-05-09 01:07:00,90.87,90.892,90.866,90.887,147199999.0
2006-05-09 01:08:00,90.884,90.903,90.881,90.895,245400002.0
2006-05-09 01:09:00,90.874,90.894,90.873,90.892,169800000.0
2006-05-09 01:10:00,90.892,90.904,90.883,90.898,154099999.0
2006-05-09 01:11:00,90.9,90.9,90.874,90.888,237000002.0
2006-05-09 01:12:00,90.885,90.9,90.876,90.88,264999998.0
2006-05-09 01:13:00,90.874,90.907,90.871,90.907,172699999.0
2006-05-09 01:14:00,90.888,90.912,90.885,90.901,111299999.0
2006-05-09 01:15:00,90.9,90.913,90.886,90.886,264999997.0
2006-05-09 01:16:00,90.903,90.921,90.89,90.906,281300002.0
2006-05-09 01:17:00,90.88,90.905,90.88,90.905,222999998.0
2006-05-09 01:18:00,90.903,90.917,90.897,90.902,172399998.0
2006-05-09 01:19:00,90.9,90.92,90.9,90.915,174200000.0
2006-05-09 01:20:00,90.91,90.928,90.895,90.899,204399998.0
2006-05-09 01:21:00,90.912,90.935,90.904,90.922,175600000.0
2006-05-09 01:22:00,90.904,90.93,90.904,90.93,23100000.0
2006-05-09 01:23:00,90.908,90.93,90.9,90.93,141100000.0
2006-05-09 01:24:00,90.925,90.925,90.9,90.9,104700002.0
2006-05-09 01:25:00,90.907,90.93,90.905,90.925,145599999.0
2006-05-09 01:26:00,90.91,90.925,90.899,90.917,254199998.0
2006-05-09 01:27:00,90.895,90.913,90.88,90.899,226699999.0
2006-05-09 01:28:00,90.885,90.904,90.882,90.904,133599999.0
2006-05-09 01:29:00,90.87,90.904,90.87,90.897,245200003.0
2006-05-09 01:30:00,90.901,90.901,90.865,90.865,197600003.0
2006-05-09 01:31:00,90.858,90.886,90.857,90.886,96500000.0
2006-05-09 01:32:00,90.866,90.882,90.864,90.874,147000000.0
2006-05-09 01:33:00,90.854,90.875,90.839,90.839,170000001.0
2006-05-09 01:34:00,90.834,90.859,90.831,90.855,448800004.0
2006-05-09 01:35:00,90.853,90.867,90.837,90.853,261999997.0
2006-05-09 01:36:00,90.868,90.87,90.843,90.863,217099996.0
2006-05-09 01:37:00,90.854,90.867,90.843,90.867,224400000.0
2006-05-09 01:38:00,90.872,90.872,90.842,90.854,202299997.0
2006-05-09 01:39:00,90.865,90.87,90.85,90.858,206200001.0
2006-05-09 01:40:00,90.865,90.866,90.845,90.848,114599998.0
2006-05-09 01:41:00,90.861,90.881,90.849,90.864,271300002.0
2006-05-09 01:42:00,90.873,90.873,90.833,90.833,139300000.0
2006-05-09 01:43:00,90.842,90.86,90.84,90.846,223100000.0
2006-05-09 01:44:00,90.835,90.858,90.833,90.845,115699999.0
2006-05-09 01:45:00,90.857,90.857,90.823,90.823,114699999.0
2006-05-09 01:46:00,90.839,90.868,90.835,90.863,224600000.0
2006-05-09 01:47:00,90.853,90.853,90.83,90.831,211400000.0
2006-05-09 01:48:00,90.853,90.871,90.829,90.86,210500000.0
2006-05-09 01:49:00,90.867,90.873,90.851,90.858,227299998.0
2006-05-09 01:50:00,90.867,90.883,90.847,90.854,326400002.0
2006-05-09 01:51:00,90.873,90.878,90.857,90.869,215899998.0
2006-05-09 01:52:00,90.867,90.875,90.852,90.852,112900000.0
2006-05-09 01:53:00,90.853,90.877,90.847,90.865,353299999.0
2006-05-09 01:54:00,90.865,90.871,90.845,90.845,156399996.0
2006-05-09 01:55:00,90.847,90.863,90.834,90.852,255999998.0
2006-05-09 01:56:00,90.852,90.873,90.834,90.85,389100002.0
2006-05-09 01:57:00,90.847,90.863,90.835,90.854,239700001.0
2006-05-09 01:58:00,90.84,90.867,90.835,90.862,352399998.0
2006-05-09 01:59:00,90.846,90.858,90.833,90.852,328700003.0
2006-05-09 02:00:00,90.818,90.836,90.806,90.818,168399999.0
2006-05-09 02:01:00,90.815,90.832,90.802,90.816,322599998.0
2006-05-09 02:02:00,90.81,90.81,90.779,90.788,210099997.0
2006-05-09 02:03:00,90.791,90.812,90.773,90.773,200899994.0
2006-05-09 02:04:00,90.784,90.805,90.782,90.795,233300000.0
2006-05-09 02:05:00,90.784,90.797,90.767,90.784,163600000.0
2006-05-09 02:06:00,90.779,90.802,90.777,90.8,144799998.0
2006-05-09 02:07:00,90.792,90.815,90.79,90.813,212600000.0
2006-05-09 02:08:00,90.81,90.823,90.794,90.801,264899998.0
2006-05-09 02:09:00,90.802,90.815,90.768,90.768,239899999.0
2006-05-09 02:10:00,90.752,90.772,90.733,90.75,239799999.0
2006-05-09 02:11:00,90.739,90.742,90.713,90.713,205000000.0
2006-05-09 02:12:00,90.738,90.745,90.703,90.703,195299996.0
2006-05-09 02:13:00,90.709,90.714,90.666,90.682,177099997.0
2006-05-09 02:14:00,90.664,90.683,90.66,90.673,252799996.0
2006-05-09 02:15:00,90.672,90.679,90.647,90.647,367300001.0
2006-05-09 02:16:00,90.645,90.662,90.627,90.627,246599999.0
2006-05-09 02:17:00,90.657,90.665,90.637,90.65,357000000.0
2006-05-09 02:18:00,90.64,90.643,90.616,90.626,173499996.0
2006-05-09 02:19:00,90.641,90.657,90.624,90.645,183699999.0
2006-05-09 02:20:00,90.646,90.666,90.642,90.653,208399997.0
2006-05-09 02:21:00,90.663,90.691,90.654,90.672,234799994.0
2006-05-09 02:22:00,90.678,90.678,90.65,90.66,150999999.0
2006-05-09 02:23:00,90.67,90.678,90.646,90.652,263300000.0
2006-05-09 02:24:00,90.656,90.667,90.638,90.638,241700000.0
2006-05-09 02:25:00,90.655,90.674,90.644,90.668,260699998.0
2006-05-09 02:26:00,90.664,90.676,90.627,90.645,240799998.0
2006-05-09 02:27:00,90.647,90.659,90.605,90.617,362999998.0
2006-05-09 02:28:00,90.581,90.603,90.571,90.591,294600001.0
2006-05-09 02:29:00,90.564,90.586,90.56,90.574,393099995.0
2006-05-09 02:30:00,90.564,90.576,90.54,90.54,164700000.0
2006-05-09 02:31:00,90.554,90.554,90.494,90.494,164099999.0
2006-05-09 02:32:00,90.516,90.526,90.489,90.526,224899999.0
2006-05-09 02:33:00,90.511,90.511,90.486,90.503,203900000.0
2006-05-09 02:34:00,90.463,90.498,90.463,90.49,247499992.0
2006-05-09 02:35:00,90.497,90.511,90.476,90.492,274300001.0
2006-05-09 02:36:00,90.492,90.516,90.492,90.512,174700002.0
2006-05-09 02:37:00,90.512,90.531,90.506,90.524,165399997.0
2006-05-09 02:38:00,90.514,90.527,90.497,90.508,284300001.0
2006-05-09 02:39:00,90.508,90.535,90.508,90.516,152100000.0
2006-05-09 02:40:00,90.513,90.535,90.499,90.52,238700000.0
2006-05-09 02:41:00,90.528,90.543,90.506,90.524,325100000.0
2006-05-09 02:42:00,90.504,90.531,90.504,90.527,286599999.0
2006-05-09 02:43:00,90.519,90.541,90.504,90.532,294699998.0
2006-05-09 02:44:00,90.523,90.544,90.523,90.54,175799997.0
2006-05-09 02:45:00,90.517,90.542,90.517,90.542,108599999.0
2006-05-09 02:46:00,90.54,90.554,90.517,90.517,353099998.0
2006-05-09 02:47:00,90.515,90.552,90.515,90.552,105899999.0
2006-05-09 02:48:00,90.551,90.558,90.536,90.539,256200000.0
2006-05-09 02:49:00,90.548,90.565,90.535,90.565,215800002.0
2006-05-09 02:50:00,90.552,90.564,90.546,90.564,104699999.0
2006-05-09 02:51:00,90.55,90.569,90.538,90.555,180400002.0
2006-05-09 02:52:00,90.537,90.572,90.537,90.57,260099999.0
2006-05-09 02:53:00,90.548,90.585,90.548,90.585,236600001.0
2006-05-09 02:54:00,90.58,90.591,90.557,90.561,216800000.0
2006-05-09 02:55:00,90.575,90.575,90.537,90.537,277500005.0
2006-05-09 02:56:00,90.565,90.583,90.56,90.56,337699997.0
2006-05-09 02:57:00,90.573,90.601,90.573,90.594,200899999.0
2006-05-09 02:58:00,90.59,90.597,90.578,90.585,99900002.0
2006-05-09 02:59:00,90.582,90.608,90.578,90.596,409799997.0
2006-05-09 03:00:00,90.593,90.597,90.558,90.584,344400002.0
2006-05-09 03:01:00,90.588,90.605,90.577,90.604,235799997.0
2006-05-09 03:02:00,90.591,90.607,90.57,90.602,263800000.0
2006-05-09 03:03:00,90.608,90.615,90.583,90.61,354899998.0
2006-05-09 03:04:00,90.608,90.616,90.592,90.593,187100000.0
2006-05-09 03:05:00,90.613,90.624,90.589,90.606,236500000.0
2006-05-09 03:06:00,90.626,90.671,90.626,90.654,149700001.0
2006-05-09 03:07:00,90.655,90.655,90.621,90.633,161200000.0
2006-05-09 03:08:00,90.645,90.658,90.628,90.646,210699998.0
2006-05-09 03:09:00,90.646,90.659,90.633,90.638,204200001.0
2006-05-09 03:10:00,90.623,90.641,90.604,90.619,364699998.0
2006-05-09 03:11:00,90.611,90.623,90.596,90.618,148799998.0
2006-05-09 03:12:00,90.605,90.609,90.582,90.582,117300000.0
2006-05-09 03:13:00,90.581,90.604,90.575,90.596,346199996.0
2006-05-09 03:14:00,90.587,90.616,90.587,90.616,169400000.0
2006-05-09 03:15:00,90.603,90.627,90.601,90.608,279800001.0
2006-05-09 03:16:00,90.616,90.644,90.609,90.63,341700000.0
2006-05-09 03:17:00,90.636,90.665,90.635,90.66,235300004.0
2006-05-09 03:18:00,90.633,90.651,90.627,90.644,15300000.0
2006-05-09 03:19:00,90.647,90.656,90.632,90.635,256599999.0
2006-05-09 03:20:00,90.648,90.65,90.612,90.647,274699996.0
2006-05-09 03:21:00,90.628,90.649,90.625,90.637,445500001.0
2006-05-09 03:22:00,90.636,90.646,90.619,90.628,312399995.0
2006-05-09 03:23:00,90.648,90.648,90.623,90.628,216799998.0
2006-05-09 03:24:00,90.644,90.652,90.624,90.625,138300000.0
2006-05-09 03:25:00,90.627,90.642,90.607,90.62,243000001.0
2006-05-09 03:26:00,90.632,90.644,90.605,90.618,186199998.0
2006-05-09 03:27:00,90.593,90.615,90.589,90.607,313900000.0
2006-05-09 03:28:00,90.609,90.625,90.597,90.61,242699997.0
2006-05-09 03:29:00,90.603,90.603,90.578,90.602,107499999.0
2006-05-09 03:30:00,90.613,90.622,90.597,90.598,248300003.0
2006-05-09 03:31:00,90.615,90.644,90.6,90.609,280799998.0
2006-05-09 03:32:00,90.622,90.636,90.601,90.622,273200001.0
2006-05-09 03:33:00,90.622,90.674,90.622,90.67,323500000.0
2006-05-09 03:34:00,90.662,90.678,90.656,90.673,192900001.0
2006-05-09 03:35:00,90.673,90.682,90.652,90.652,282000001.0
2006-05-09 03:36:00,90.668,90.673,90.653,90.658,163800001.0
2006-05-09 03:37:00,90.671,90.694,90.665,90.685,202500002.0
2006-05-09 03:38:00,90.666,90.711,90.666,90.711,74400000.0
2006-05-09 03:39:00,90.719,90.73,90.678,90.681,295300004.0
2006-05-09 03:40:00,90.67,90.709,90.67,90.709,184900000.0
2006-05-09 03:41:00,90.695,90.72,90.686,90.705,177200000.0
2006-05-09 03:42:00,90.687,90.721,90.687,90.712,259100000.0
2006-05-09 03:43:00,90.703,90.719,90.698,90.715,170799996.0
2006-05-09 03:44:00,90.723,90.747,90.699,90.737,151399999.0
2006-05-09 03:45:00,90.727,90.742,90.714,90.721,176699999.0
2006-05-09 03:46:00,90.718,90.756,90.718,90.74,346000002.0
2006-05-09 03:47:00,90.733,90.754,90.729,90.745,242800000.0
2006-05-09 03:48:00,90.742,90.753,90.724,90.725,383200003.0
2006-05-09 03:49:00,90.736,90.748,90.724,90.742,294000001.0
2006-05-09 03:50:00,90.72,90.741,90.711,90.74,200899996.0
2006-05-09 03:51:00,90.758,90.767,90.735,90.735,223800002.0
2006-05-09 03:52:00,90.753,90.764,90.739,90.749,327300002.0
2006-05-09 03:53:00,90.725,90.744,90.712,90.726,339200002.0
2006-05-09 03:54:00,90.705,90.721,90.694,90.706,185199996.0
2006-05-09 03:55:00,90.688,90.712,90.688,90.702,174399998.0
2006-05-09 03:56:00,90.712,90.712,90.685,90.691,215999999.0
2006-05-09 03:57:00,90.698,90.709,90.678,90.682,190899997.0
2006-05-09 03:58:00,90.701,90.743,90.701,90.729,150900000.0
2006-05-09 03:59:00,90.752,90.772,90.741,90.757,169800004.0
2006-05-09 04:00:00,90.77,90.776,90.745,90.748,212999998.0
2006-05-09 04:01:00,90.762,90.762,90.732,90.746,256299998.0
2006-05-09 04:02:00,90.731,90.749,90.713,90.719,321200001.0
2006-05-09 04:03:00,90.725,90.775,90.72,90.775,182599999.0
2006-05-09 04:04:00,90.752,90.773,90.749,90.76,83800001.0
2006-05-09 04:05:00,90.762,90.762,90.734,90.753,270999999.0
2006-05-09 04:06:00,90.723,90.773,90.723,90.773,183899998.0
2006-05-09 04:07:00,90.758,90.769,90.748,90.759,43600001.0
2006-05-09 04:08:00,90.743,90.768,90.733,90.755,126499997.0
2006-05-09 04:09:00,90.76,90.779,90.751,90.77,263700002.0
2006-05-09 04:10:00,90.777,90.797,90.762,90.782,197599996.0
2006-05-09 04:11:00,90.768,90.796,90.768,90.775,211199997.0
2006-05-09 04:12:00,90.793,90.803,90.778,90.795,151099996.0
2006-05-09 04:13:00,90.785,90.799,90.779,90.792,104300001.0
2006-05-09 04:14:00,90.764,90.791,90.764,90.78,207999996.0
2006-05-09 04:15:00,90.759,90.779,90.759,90.777,251700000.0
2006-05-09 04:16:00,90.779,90.791,90.762,90.768,205699995.0
2006-05-09 04:17:00,90.783,90.791,90.767,90.767,245799996.0
2006-05-09 04:18:00,90.78,90.795,90.767,90.77,238100001.0
2006-05-09 04:19:00,90.797,90.797,90.767,90.78,314900003.0
2006-05-09 04:20:00,90.765,90.798,90.765,90.793,290900001.0
2006-05-09 04:21:00,90.795,90.834,90.789,90.83,279200001.0
2006-05-09 04:22:00,90.828,90.851,90.82,90.82,205000002.0
2006-05-09 04:23:00,90.835,90.842,90.815,90.828,332100002.0
2006-05-09 04:24:00,90.826,90.834,90.805,90.81,235999999.0
2006-05-09 04:25:00,90.833,90.839,90.817,90.822,304300002.0
2006-05-09 04:26:00,90.835,90.835,90.808,90.813,114200000.0
2006-05-09 04:27:00,90.798,90.832,90.798,90.832,155400001.0
2006-05-09 04:28:00,90.835,90.846,90.823,90.84,309299995.0
2006-05-09 04:29:00,90.84,90.858,90.84,90.858,91900001.0
2006-05-09 04:30:00,90.873,90.921,90.873,90.921,204899997.0
2006-05-09 04:31:00,90.912,90.938,90.905,90.913,247799998.0
2006-05-09 04:32:00,90.917,90.934,90.894,90.905,242299998.0
2006-05-09 04:33:00,90.884,90.91,90.881,90.901,237800000.0
2006-05-09 04:34:00,90.869,90.891,90.853,90.868,123999998.0
2006-05-09 04:35:00,90.867,90.876,90.854,90.856,135699999.0
2006-05-09 04:36:00,90.862,90.877,90.852,90.853,181199999.0
2006-05-09 04:37:00,90.89,90.908,90.873,90.873,153799998.0
2006-05-09 04:38:00,90.882,90.904,90.881,90.904,175599998.0
2006-05-09 04:39:00,90.918,90.918,90.875,90.875,260800002.0
2006-05-09 04:40:00,90.886,90.915,90.886,90.909,189199998.0
2006-05-09 04:41:00,90.886,90.903,90.871,90.883,255999999.0
2006-05-09 04:42:00,90.875,90.875,90.847,90.855,258699996.0
2006-05-09 04:43:00,90.863,90.863,90.842,90.857,214199998.0
2006-05-09 04:44:00,90.857,90.872,90.852,90.866,266599998.0
2006-05-09 04:45:00,90.857,90.875,90.848,90.86,381099998.0
2006-05-09 04:46:00,90.854,90.876,90.852,90.867,182499997.0
2006-05-09 04:47:00,90.862,90.864,90.833,90.833,189500001.0
2006-05-09 04:48:00,90.85,90.872,90.839,90.853,290199999.0
2006-05-09 04:49:00,90.853,90.867,90.837,90.856,238999997.0
2006-05-09 04:50:00,90.853,90.864,90.835,90.844,201000000.0
2006-05-09 04:51:00,90.843,90.877,90.843,90.862,168000000.0
2006-05-09 04:52:00,90.838,90.863,90.831,90.857,295800004.0
2006-05-09 04:53:00,90.861,90.875,90.836,90.841,230399996.0
2006-05-09 04:54:00,90.858,90.858,90.833,90.838,94199999.0
2006-05-09 04:55:00,90.863,90.875,90.854,90.857,149399998.0
2006-05-09 04:56:00,90.854,90.879,90.842,90.863,298599993.0
2006-05-09 04:57:00,90.869,90.878,90.858,90.861,186399996.0
2006-05-09 04:58:00,90.878,90.898,90.875,90.875,232400000.0
2006-05-09 04:59:00,90.889,90.928,90.888,90.9,208799999.0
2006-05-09 05:00:00,90.925,90.936,90.91,90.93,207899998.0
2006-05-09 05:01:00,90.889,90.912,90.878,90.911,297399998.0
2006-05-09 05:02:00,90.904,90.911,90.861,90.883,279999998.0
2006-05-09 05:03:00,90.894,90.907,90.893,90.905,117099999.0
2006-05-09 05:04:00,90.895,90.895,90.862,90.863,156599999.0
2006-05-09 05:05:00,90.875,90.889,90.858,90.872,152999999.0
2006-05-09 05:06:00,90.854,90.872,90.846,90.872,263399996.0
2006-05-09 05:07:00,90.855,90.875,90.846,90.864,117700001.0
2006-05-09 05:08:00,90.857,90.882,90.857,90.882,206900005.0
2006-05-09 05:09:00,90.883,90.902,90.871,90.887,222400001.0
2006-05-09 05:10:00,90.883,90.883,90.852,90.882,358699997.0
2006-05-09 05:11:00,90.893,90.898,90.87,90.881,179500002.0
2006-05-09 05:12:00,90.876,90.895,90.87,90.885,248899998.0
2006-05-09 05:13:00,90.889,90.905,90.877,90.88,209999999.0
2006-05-09 05:14:00,90.893,90.907,90.875,90.893,264199996.0
2006-05-09 05:15:00,90.892,90.906,90.88,90.9,162900000.0
2006-05-09 05:16:00,90.907,90.928,90.907,90.92,173000000.0
2006-05-09 05:17:00,90.916,90.916,90.891,90.901,163899997.0
2006-05-09 05:18:00,90.911,90.925,90.893,90.895,289599997.0
2006-05-09 05:19:00,90.895,90.908,90.891,90.905,46699999.0
2006-05-09 05:20:00,90.89,90.909,90.885,90.908,251599998.0
2006-05-09 05:21:00,90.907,90.907,90.881,90.881,239500002.0
2006-05-09 05:22:00,90.904,90.923,90.9,90.918,157199997.0
2006-05-09 05:23:00,90.924,90.929,90.906,90.924,247099997.0
2006-05-09 05:24:00,90.891,90.914,90.888,90.91,248100000.0
2006-05-09 05:25:00,90.905,90.905,90.867,90.905,227399999.0
2006-05-09 05:26:00,90.894,90.905,90.887,90.903,56600001.0
2006-05-09 05:27:00,90.887,90.907,90.887,90.904,188100001.0
2006-05-09 05:28:00,90.911,90.911,90.877,90.88,179499999.0
2006-05-09 05:29:00,90.885,90.903,90.881,90.885,119200001.0
2006-05-09 05:30:00,90.91,90.91,90.9,90.9,84199999.0
2006-05-09 05:31:00,90.905,90.905,90.89,90.89,45799999.0
2006-05-09 05:32:00,90.905,90.91,90.89,90.89,249899998.0
2006-05-09 05:33:00,90.877,90.911,90.852,90.868,284199999.0
2006-05-09 05:34:00,90.875,90.905,90.864,90.89,180099999.0
2006-05-09 05:35:00,90.877,90.914,90.869,90.905,312799996.0
2006-05-09 05:36:00,90.902,90.924,90.884,90.885,225699998.0
2006-05-09 05:37:00,90.9,90.921,90.887,90.892,282500000.0
2006-05-09 05:38:00,90.908,90.932,90.89,90.915,175300001.0
2006-05-09 05:39:00,90.909,90.931,90.893,90.899,159499998.0
2006-05-09 05:40:00,90.903,90.932,90.896,90.907,237999996.0
2006-05-09 05:41:00,90.902,90.92,90.892,90.918,204700000.0
2006-05-09 05:42:00,90.925,90.925,90.904,90.913,254000000.0
2006-05-09 05:43:00,90.925,90.932,90.909,90.92,188800003.0
2006-05-09 05:44:00,90.903,90.926,90.896,90.92,178099998.0
2006-05-09 05:45:00,90.923,90.928,90.904,90.912,253199998.0
2006-05-09 05:46:00,90.899,90.926,90.899,90.926,71999999.0
2006-05-09 05:47:00,90.887,90.915,90.838,90.883,124800000.0
2006-05-09 05:48:00,90.9,90.9,90.874,90.874,196800001.0
2006-05-09 05:49:00,90.9,90.905,90.88,90.881,250300005.0
2006-05-09 05:50:00,90.89,90.895,90.87,90.875,114700001.0
2006-05-09 05:51:00,90.888,90.905,90.871,90.905,275299996.0
2006-05-09 05:52:00,90.892,90.905,90.875,90.885,279299995.0
2006-05-09 05:53:00,90.908,90.908,90.887,90.896,189399996.0
2006-05-09 05:54:00,90.905,90.91,90.889,90.895,207199998.0
2006-05-09 05:55:00,90.896,90.913,90.873,90.895,182100001.0
2006-05-09 05:56:00,90.915,90.915,90.9,90.9,11200000.0
2006-05-09 05:57:00,90.917,90.917,90.894,90.896,147400001.0
2006-05-09 05:58:00,90.904,90.929,90.904,90.926,127700001.0
2006-05-09 05:59:00,90.918,90.936,90.914,90.914,84699999.0
2006-05-09 06:00:00,90.909,90.932,90.902,90.93,278100000.0
2006-05-09 06:01:00,90.939,90.942,90.908,90.916,218999999.0
2006-05-09 06:02:00,90.919,90.95,90.919,90.946,186900000.0
2006-05-09 06:03:00,90.93,90.948,90.921,90.921,179900002.0
2006-05-09 06:04:00,90.927,90.94,90.914,90.918,215100000.0
2006-05-09 06:05:00,90.911,90.935,90.899,90.916,298599999.0
2006-05-09 06:06:00,90.907,90.922,90.893,90.912,253399996.0
2006-05-09 06:07:00,90.891,90.906,90.876,90.876,105500000.0
2006-05-09 06:08:00,90.883,90.895,90.872,90.893,252599996.0
2006-05-09 06:09:00,90.87,90.902,90.87,90.902,215899998.0
2006-05-09 06:10:00,90.878,90.9,90.87,90.89,222200001.0
2006-05-09 06:11:00,90.875,90.905,90.864,90.885,206999997.0
2006-05-09 06:12:00,90.893,90.904,90.873,90.873,331699998.0
2006-05-09 06:13:00,90.872,90.888,90.863,90.878,265100002.0
2006-05-09 06:14:00,90.863,90.884,90.851,90.861,113600000.0
2006-05-09 06:15:00,90.834,90.866,90.834,90.863,231999999.0
2006-05-09 06:16:00,90.848,90.873,90.848,90.873,51600000.0
2006-05-09 06:17:00,90.837,90.866,90.837,90.866,246399998.0
2006-05-09 06:18:00,90.868,90.868,90.835,90.841,136500001.0
2006-05-09 06:19:00,90.853,90.865,90.84,90.845,175599998.0
2006-05-09 06:20:00,90.867,90.867,90.84,90.859,248500002.0
2006-05-09 06:21:00,90.852,90.863,90.838,90.858,219199998.0
2006-05-09 06:22:00,90.837,90.863,90.831,90.859,330199996.0
2006-05-09 06:23:00,90.839,90.858,90.824,90.844,329799995.0
2006-05-09 06:24:00,90.837,90.856,90.833,90.833,84199999.0
2006-05-09 06:25:00,90.836,90.847,90.814,90.826,234000003.0
2006-05-09 06:26:00,90.834,90.849,90.825,90.845,183899998.0
2006-05-09 06:27:00,90.828,90.852,90.824,90.852,289000002.0
2006-05-09 06:28:00,90.829,90.846,90.797,90.818,222400000.0
2006-05-09 06:29:00,90.83,90.833,90.799,90.812,175999999.0
2006-05-09 06:30:00,90.813,90.821,90.795,90.81,195099997.0
2006-05-09 06:31:00,90.813,90.813,90.785,90.785,130000000.0
2006-05-09 06:32:00,90.804,90.823,90.793,90.809,325599996.0
2006-05-09 06:33:00,90.818,90.825,90.798,90.81,218799998.0
2006-05-09 06:34:00,90.798,90.816,90.792,90.812,308700002.0
2006-05-09 06:35:00,90.822,90.823,90.789,90.805,241399999.0
2006-05-09 06:36:00,90.813,90.813,90.784,90.784,164100001.0
2006-05-09 06:37:00,90.79,90.805,90.781,90.785,193999999.0
2006-05-09 06:38:00,90.802,90.802,90.775,90.775,75499998.0
2006-05-09 06:39:00,90.8,90.819,90.79,90.819,292799998.0
2006-05-09 06:40:00,90.823,90.829,90.808,90.818,288699993.0
2006-05-09 06:41:00,90.81,90.83,90.806,90.823,244399998.0
2006-05-09 06:42:00,90.823,90.826,90.792,90.792,246000003.0
2006-05-09 06:43:00,90.815,90.825,90.802,90.806,138600000.0
2006-05-09 06:44:00,90.812,90.827,90.794,90.811,178399997.0
2006-05-09 06:45:00,90.82,90.827,90.802,90.813,191600000.0
2006-05-09 06:46:00,90.82,90.823,90.801,90.801,120499998.0
2006-05-09 06:47:00,90.803,90.823,90.797,90.798,203999997.0
2006-05-09 06:48:00,90.817,90.817,90.789,90.789,236899999.0
2006-05-09 06:49:00,90.81,90.813,90.779,90.794,253200000.0
2006-05-09 06:50:00,90.802,90.802,90.78,90.794,222300001.0
2006-05-09 06:51:00,90.797,90.807,90.783,90.797,209099998.0
2006-05-09 06:52:00,90.797,90.807,90.77,90.785,189300004.0
2006-05-09 06:53:00,90.809,90.809,90.772,90.779,237500002.0
2006-05-09 06:54:00,90.797,90.8,90.772,90.772,225500005.0
2006-05-09 06:55:00,90.805,90.813,90.792,90.792,130500001.0
2006-05-09 06:56:00,90.807,90.817,90.786,90.798,255600002.0
2006-05-09 06:57:00,90.804,90.815,90.799,90.813,132900000.0
2006-05-09 06:58:00,90.807,90.816,90.79,90.808,289799998.0
2006-05-09 06:59:00,90.791,90.818,90.791,90.815,283299999.0
2006-05-09 07:00:00,90.812,90.812,90.787,90.787,174499998.0
2006-05-09 07:01:00,90.817,90.819,90.794,90.805,276599997.0
2006-05-09 07:02:00,90.817,90.828,90.803,90.808,203100000.0
2006-05-09 07:03:00,90.825,90.825,90.8,90.8,116300000.0
2006-05-09 07:04:00,90.821,90.828,90.804,90.815,165499998.0
2006-05-09 07:05:00,90.829,90.833,90.807,90.811,213000002.0
2006-05-09 07:06:00,90.81,90.825,90.81,90.825,83199999.0
2006-05-09 07:07:00,90.832,90.834,90.809,90.812,235100002.0
2006-05-09 07:08:00,90.808,90.818,90.792,90.792,126500001.0
2006-05-09 07:09:00,90.794,90.824,90.794,90.803,175500001.0
2006-05-09 07:10:00,90.813,90.823,90.802,90.813,171800000.0
2006-05-09 07:11:00,90.808,90.826,90.803,90.803,109299998.0
2006-05-09 07:12:00,90.806,90.834,90.806,90.825,301399996.0
2006-05-09 07:13:00,90.832,90.845,90.815,90.828,189000002.0
2006-05-09 07:14:00,90.833,90.837,90.811,90.811,207000001.0
2006-05-09 07:15:00,90.829,90.829,90.802,90.812,124999998.0
2006-05-09 07:16:00,90.788,90.824,90.786,90.805,136000000.0
2006-05-09 07:17:00,90.773,90.804,90.773,90.802,259599998.0
2006-05-09 07:18:00,90.785,90.801,90.785,90.799,26899999.0
2006-05-09 07:19:00,90.774,90.792,90.738,90.748,221299999.0
2006-05-09 07:20:00,90.75,90.771,90.737,90.747,145399999.0
2006-05-09 07:21:00,90.767,90.778,90.763,90.778,85600001.0
2006-05-09 07:22:00,90.759,90.778,90.751,90.767,67200000.0
2006-05-09 07:23:00,90.761,90.786,90.746,90.777,289800002.0
2006-05-09 07:24:00,90.775,90.775,90.756,90.762,228400002.0
2006-05-09 07:25:00,90.758,90.776,90.751,90.766,217800003.0
2006-05-09 07:26:00,90.762,90.762,90.712,90.74,270300000.0
2006-05-09 07:27:00,90.748,90.763,90.728,90.745,263699999.0
2006-05-09 07:28:00,90.766,90.771,90.745,90.745,186900000.0
2006-05-09 07:29:00,90.757,90.765,90.734,90.74,235300000.0
2006-05-09 07:30:00,90.75,90.765,90.748,90.749,209799999.0
2006-05-09 07:31:00,90.764,90.779,90.759,90.772,107200000.0
2006-05-09 07:32:00,90.768,90.772,90.744,90.744,282699997.0
2006-05-09 07:33:00,90.774,90.79,90.743,90.774,192899997.0
2006-05-09 07:34:00,90.774,90.804,90.774,90.788,115599998.0
2006-05-09 07:35:00,90.783,90.791,90.761,90.773,316300001.0
2006-05-09 07:36:00,90.773,90.788,90.765,90.78,166199998.0
2006-05-09 07:37:00,90.785,90.797,90.775,90.782,254900001.0
2006-05-09 07:38:00,90.78,90.797,90.76,90.797,127799999.0
2006-05-09 07:39:00,90.798,90.798,90.766,90.77,287900000.0
2006-05-09 07:40:00,90.793,90.802,90.781,90.789,99900000.0
2006-05-09 07:41:00,90.815,90.828,90.805,90.823,241899997.0
2006-05-09 07:42:00,90.816,90.836,90.803,90.823,289500000.0
2006-05-09 07:43:00,90.823,90.847,90.823,90.832,279400001.0
2006-05-09 07:44:00,90.843,90.852,90.823,90.847,134400002.0
2006-05-09 07:45:00,90.838,90.846,90.816,90.816,247300000.0
2006-05-09 07:46:00,90.824,90.827,90.79,90.794,135299999.0
2006-05-09 07:47:00,90.796,90.812,90.796,90.805,107400000.0
2006-05-09 07:48:00,90.774,90.792,90.758,90.768,191500005.0
2006-05-09 07:49:00,90.762,90.775,90.75,90.754,234799998.0
2006-05-09 07:50:00,90.773,90.783,90.755,90.765,85299999.0
2006-05-09 07:51:00,90.775,90.787,90.767,90.783,138399999.0
2006-05-09 07:52:00,90.754,90.777,90.754,90.775,252400002.0
2006-05-09 07:53:00,90.758,90.777,90.744,90.762,158099998.0
2006-05-09 07:54:00,90.766,90.773,90.752,90.756,86700000.0
2006-05-09 07:55:00,90.777,90.777,90.751,90.752,291499998.0
2006-05-09 07:56:00,90.769,90.776,90.754,90.76,178000000.0
2006-05-09 07:57:00,90.747,90.786,90.747,90.775,215600000.0
2006-05-09 07:58:00,90.772,90.782,90.755,90.765,184499999.0
2006-05-09 07:59:00,90.781,90.789,90.763,90.763,280199998.0
2006-05-09 08:00:00,90.752,90.77,90.745,90.745,329699998.0
2006-05-09 08:01:00,90.738,90.766,90.735,90.753,192399998.0
2006-05-09 08:02:00,90.755,90.784,90.75,90.784,154199998.0
2006-05-09 08:03:00,90.778,90.807,90.778,90.783,307100000.0
2006-05-09 08:04:00,90.79,90.806,90.781,90.802,260700002.0
2006-05-09 08:05:00,90.795,90.8,90.778,90.781,214799997.0
2006-05-09 08:06:00,90.798,90.806,90.783,90.783,84400000.0
2006-05-09 08:07:00,90.763,90.799,90.763,90.788,252199997.0
2006-05-09 08:08:00,90.774,90.797,90.752,90.763,231600004.0
2006-05-09 08:09:00,90.73,90.775,90.73,90.775,240699999.0
2006-05-09 08:10:00,90.778,90.789,90.767,90.789,140199998.0
2006-05-09 08:11:00,90.758,90.778,90.744,90.765,120399999.0
2006-05-09 08:12:00,90.777,90.779,90.75,90.75,267100003.0
2006-05-09 08:13:00,90.742,90.777,90.735,90.753,328299995.0
2006-05-09 08:14:00,90.758,90.761,90.729,90.729,256700001.0
2006-05-09 08:15:00,90.736,90.753,90.721,90.74,108099999.0
2006-05-09 08:16:00,90.744,90.758,90.717,90.74,158599997.0
2006-05-09 08:17:00,90.743,90.75,90.728,90.75,231600002.0
2006-05-09 08:18:00,90.74,90.76,90.738,90.754,257599998.0
2006-05-09 08:19:00,90.759,90.768,90.728,90.756,269600000.0
2006-05-09 08:20:00,90.768,90.779,90.757,90.757,98300000.0
2006-05-09 08:21:00,90.785,90.785,90.761,90.768,90400000.0
2006-05-09 08:22:00,90.753,90.79,90.752,90.786,196700002.0
2006-05-09 08:23:00,90.767,90.793,90.763,90.785,314600005.0
2006-05-09 08:24:00,90.789,90.793,90.755,90.755,285899997.0
2006-05-09 08:25:00,90.775,90.781,90.758,90.769,211299998.0
2006-05-09 08:26:00,90.772,90.784,90.749,90.762,188000000.0
2006-05-09 08:27:00,90.773,90.78,90.748,90.761,357400004.0
2006-05-09 08:28:00,90.766,90.815,90.766,90.815,215400000.0
2006-05-09 08:29:00,90.794,90.821,90.793,90.82,276000003.0
2006-05-09 08:30:00,90.837,90.844,90.817,90.818,277200000.0
2006-05-09 08:31:00,90.826,90.826,90.779,90.785,230900003.0
2006-05-09 08:32:00,90.786,90.824,90.786,90.815,217099998.0
2006-05-09 08:33:00,90.801,90.822,90.792,90.813,275400000.0
2006-05-09 08:34:00,90.797,90.815,90.774,90.791,233999998.0
2006-05-09 08:35:00,90.768,90.805,90.768,90.805,342100009.0
2006-05-09 08:36:00,90.8,90.802,90.774,90.775,341500001.0
2006-05-09 08:37:00,90.785,90.793,90.768,90.776,258500001.0
2006-05-09 08:38:00,90.79,90.79,90.761,90.769,172099998.0
2006-05-09 08:39:00,90.746,90.78,90.746,90.778,170500000.0
2006-05-09 08:40:00,90.766,90.789,90.76,90.781,179899997.0
2006-05-09 08:41:00,90.765,90.792,90.765,90.792,185099997.0
2006-05-09 08:42:00,90.8,90.804,90.772,90.78,236300001.0
2006-05-09 08:43:00,90.776,90.811,90.776,90.809,260899997.0
2006-05-09 08:44:00,90.813,90.815,90.786,90.786,217600000.0
2006-05-09 08:45:00,90.815,90.815,90.791,90.8,290200005.0
2006-05-09 08:46:00,90.788,90.822,90.788,90.822,120699998.0
2006-05-09 08:47:00,90.841,90.861,90.828,90.842,242700002.0
2006-05-09 08:48:00,90.869,90.879,90.856,90.857,275300000.0
2006-05-09 08:49:00,90.847,90.866,90.842,90.847,207099998.0
2006-05-09 08:50:00,90.808,90.859,90.808,90.847,139499999.0
2006-05-09 08:51:00,90.827,90.853,90.804,90.832,218899999.0
2006-05-09 08:52:00,90.849,90.875,90.847,90.858,125899999.0
2006-05-09 08:53:00,90.84,90.855,90.813,90.826,194999997.0
2006-05-09 08:54:00,90.826,90.834,90.81,90.81,148899999.0
2006-05-09 08:55:00,90.794,90.831,90.794,90.831,186299999.0
2006-05-09 08:56:00,90.842,90.847,90.807,90.807,216299999.0
2006-05-09 08:57:00,90.821,90.855,90.821,90.849,258299995.0
2006-05-09 08:58:00,90.848,90.851,90.825,90.833,222100000.0
2006-05-09 08:59:00,90.845,90.863,90.825,90.851,264599998.0
2006-05-09 09:00:00,90.862,90.882,90.849,90.873,302100001.0
2006-05-09 09:01:00,90.862,90.894,90.862,90.885,205400004.0
2006-05-09 09:02:00,90.893,90.909,90.879,90.891,200700002.0
2006-05-09 09:03:00,90.909,90.921,90.889,90.904,298499998.0
2006-05-09 09:04:00,90.913,90.913,90.876,90.876,133199999.0
2006-05-09 09:05:00,90.878,90.892,90.855,90.882,196399996.0
2006-05-09 09:06:00,90.866,90.884,90.825,90.84,285599999.0
2006-05-09 09:07:00,90.837,90.864,90.83,90.845,230200001.0
2006-05-09 09:08:00,90.833,90.857,90.808,90.829,180999998.0
2006-05-09 09:09:00,90.832,90.857,90.828,90.851,171600000.0
2006-05-09 09:10:00,90.826,90.843,90.797,90.805,264900006.0
2006-05-09 09:11:00,90.781,90.795,90.756,90.764,166300001.0
2006-05-09 09:12:00,90.74,90.766,90.733,90.766,256399998.0
2006-05-09 09:13:00,90.761,90.772,90.743,90.754,232900000.0
2006-05-09 09:14:00,90.772,90.779,90.748,90.75,241600004.0
2006-05-09 09:15:00,90.774,90.791,90.763,90.763,189499997.0
2006-05-09 09:16:00,90.77,90.788,90.758,90.759,250099999.0
2006-05-09 09:17:00,90.754,90.779,90.749,90.768,239300003.0
2006-05-09 09:18:00,90.759,90.781,90.741,90.762,298000001.0
2006-05-09 09:19:00,90.777,90.788,90.757,90.777,176899999.0
2006-05-09 09:20:00,90.773,90.775,90.742,90.742,377100004.0
2006-05-09 09:21:00,90.76,90.76,90.714,90.714,280000004.0
2006-05-09 09:22:00,90.72,90.743,90.704,90.729,258099992.0
2006-05-09 09:23:00,90.738,90.738,90.702,90.702,248399998.0
2006-05-09 09:24:00,90.727,90.732,90.717,90.732,118900001.0
2006-05-09 09:25:00,90.738,90.757,90.72,90.729,296800000.0
2006-05-09 09:26:00,90.714,90.738,90.714,90.716,77899999.0
2006-05-09 09:27:00,90.732,90.754,90.726,90.742,291799994.0
2006-05-09 09:28:00,90.747,90.764,90.731,90.747,312499998.0
2006-05-09 09:29:00,90.765,90.772,90.748,90.759,225899999.0
2006-05-09 09:30:00,90.762,90.782,90.747,90.782,200799999.0
2006-05-09 09:31:00,90.773,90.805,90.771,90.805,318799997.0
2006-05-09 09:32:00,90.783,90.809,90.782,90.801,365099999.0
2006-05-09 09:33:00,90.799,90.81,90.778,90.796,193700001.0
2006-05-09 09:34:00,90.779,90.812,90.779,90.807,251499998.0
2006-05-09 09:35:00,90.802,90.813,90.784,90.786,223599997.0
2006-05-09 09:36:00,90.808,90.808,90.783,90.788,131899999.0
2006-05-09 09:37:00,90.805,90.812,90.773,90.783,140599999.0
2006-05-09 09:38:00,90.795,90.8,90.778,90.793,310299999.0
2006-05-09 09:39:00,90.777,90.804,90.777,90.785,210299997.0
2006-05-09 09:40:00,90.792,90.808,90.779,90.779,319199999.0
2006-05-09 09:41:00,90.793,90.817,90.781,90.817,161800001.0
2006-05-09 09:42:00,90.824,90.836,90.801,90.827,242000002.0
2006-05-09 09:43:00,90.824,90.835,90.802,90.825,183900001.0
2006-05-09 09:44:00,90.837,90.856,90.83,90.833,160300000.0
2006-05-09 09:45:00,90.853,90.863,90.837,90.837,265399999.0
2006-05-09 09:46:00,90.851,90.851,90.828,90.83,262399999.0
2006-05-09 09:47:00,90.835,90.86,90.828,90.85,164500000.0
2006-05-09 09:48:00,90.831,90.853,90.829,90.853,271200001.0
2006-05-09 09:49:00,90.83,90.846,90.828,90.843,188299999.0
2006-05-09 09:50:00,90.843,90.843,90.819,90.822,309599996.0
2006-05-09 09:51:00,90.821,90.839,90.804,90.839,106400000.0
2006-05-09 09:52:00,90.834,90.871,90.834,90.858,181500000.0
2006-05-09 09:53:00,90.881,90.881,90.847,90.852,185400002.0
2006-05-09 09:54:00,90.864,90.876,90.85,90.86,207400002.0
2006-05-09 09:55:00,90.854,90.874,90.839,90.85,207100002.0
2006-05-09 09:56:00,90.864,90.873,90.85,90.859,170900000.0
2006-05-09 09:57:00,90.867,90.877,90.852,90.854,315500004.0
2006-05-09 09:58:00,90.845,90.874,90.829,90.874,395600002.0
2006-05-09 09:59:00,90.862,90.877,90.844,90.844,188999998.0
2006-05-09 10:00:00,90.864,90.869,90.846,90.86,156000000.0
2006-05-09 10:01:00,90.86,90.864,90.798,90.798,276999998.0
2006-05-09 10:02:00,90.825,90.825,90.787,90.794,162699998.0
2006-05-09 10:03:00,90.785,90.803,90.782,90.795,262500000.0
2006-05-09 10:04:00,90.772,90.794,90.762,90.775,303000000.0
2006-05-09 10:05:00,90.774,90.804,90.774,90.801,196900000.0
2006-05-09 10:06:00,90.779,90.809,90.779,90.789,186599997.0
2006-05-09 10:07:00,90.772,90.813,90.772,90.788,122100000.0
2006-05-09 10:08:00,90.784,90.813,90.781,90.806,245399997.0
2006-05-09 10:09:00,90.806,90.817,90.792,90.806,85500000.0
2006-05-09 10:10:00,90.808,90.812,90.768,90.773,198399997.0
2006-05-09 10:11:00,90.763,90.793,90.747,90.777,274199992.0
2006-05-09 10:12:00,90.78,90.8,90.771,90.79,330299999.0
2006-05-09 10:13:00,90.788,90.8,90.782,90.8,110000000.0
2006-05-09 10:14:00,90.795,90.795,90.776,90.776,59300002.0
2006-05-09 10:15:00,90.795,90.795,90.757,90.766,201699999.0
2006-05-09 10:16:00,90.762,90.793,90.754,90.783,270600002.0
2006-05-09 10:17:00,90.763,90.789,90.755,90.772,87699998.0
2006-05-09 10:18:00,90.775,90.78,90.755,90.755,200000002.0
2006-05-09 10:19:00,90.742,90.771,90.742,90.765,301999995.0
2006-05-09 10:20:00,90.77,90.774,90.742,90.752,311000000.0
2006-05-09 10:21:00,90.733,90.755,90.726,90.755,352100000.0
2006-05-09 10:22:00,90.748,90.759,90.729,90.743,383099999.0
2006-05-09 10:23:00,90.749,90.774,90.733,90.755,154799999.0
2006-05-09 10:24:00,90.77,90.797,90.768,90.797,140399997.0
2006-05-09 10:25:00,90.792,90.803,90.777,90.785,238500005.0
2006-05-09 10:26:00,90.793,90.815,90.785,90.803,183300000.0
2006-05-09 10:27:00,90.8,90.839,90.8,90.839,154300000.0
2006-05-09 10:28:00,90.842,90.858,90.83,90.852,304500005.0
2006-05-09 10:29:00,90.844,90.852,90.827,90.827,153600001.0
2006-05-09 10:30:00,90.845,90.856,90.83,90.83,361000006.0
2006-05-09 10:31:00,90.865,90.876,90.819,90.847,285299997.0
2006-05-09 10:32:00,90.852,90.862,90.811,90.832,134100000.0
2006-05-09 10:33:00,90.826,90.838,90.817,90.833,166900000.0
2006-05-09 10:34:00,90.818,90.839,90.813,90.828,222899999.0
2006-05-09 10:35:00,90.808,90.831,90.807,90.814,134200001.0
2006-05-09 10:36:00,90.826,90.847,90.816,90.835,331399997.0
2006-05-09 10:37:00,90.829,90.838,90.801,90.812,217399999.0
2006-05-09 10:38:00,90.817,90.824,90.8,90.8,120799999.0
2006-05-09 10:39:00,90.835,90.844,90.825,90.827,114400000.0
2006-05-09 10:40:00,90.827,90.834,90.807,90.807,169800001.0
2006-05-09 10:41:00,90.814,90.825,90.803,90.809,308499996.0
2006-05-09 10:42:00,90.823,90.839,90.81,90.824,303400004.0
2006-05-09 10:43:00,90.817,90.845,90.808,90.822,343999999.0
2006-05-09 10:44:00,90.809,90.845,90.802,90.83,467400001.0
2006-05-09 10:45:00,90.83,90.843,90.823,90.84,307600002.0
2006-05-09 10:46:00,90.833,90.863,90.833,90.863,133100001.0
2006-05-09 10:47:00,90.854,90.866,90.841,90.863,228099998.0
2006-05-09 10:48:00,90.851,90.854,90.827,90.827,211200002.0
2006-05-09 10:49:00,90.849,90.849,90.817,90.83,186299995.0
2006-05-09 10:50:00,90.833,90.834,90.804,90.804,172200002.0
2006-05-09 10:51:00,90.823,90.828,90.805,90.817,294300002.0
2006-05-09 10:52:00,90.816,90.828,90.796,90.811,159600003.0
2006-05-09 10:53:00,90.836,90.836,90.801,90.806,174900001.0
2006-05-09 10:54:00,90.83,90.848,90.79,90.829,325499998.0
2006-05-09 10:55:00,90.828,90.853,90.823,90.853,296700000.0
2006-05-09 10:56:00,90.824,90.85,90.82,90.85,266300003.0
2006-05-09 10:57:00,90.829,90.844,90.82,90.835,216599997.0
2006-05-09 10:58:00,90.83,90.83,90.796,90.815,381800000.0
2006-05-09 10:59:00,90.826,90.84,90.81,90.815,206400001.0
2006-05-09 11:00:00,90.823,90.845,90.816,90.832,127800000.0
2006-05-09 11:01:00,90.843,90.852,90.82,90.846,219200001.0
2006-05-09 11:02:00,90.827,90.847,90.817,90.843,322099996.0
2006-05-09 11:03:00,90.848,90.852,90.822,90.829,187100001.0
2006-05-09 11:04:00,90.867,90.867,90.842,90.842,214399998.0
2006-05-09 11:05:00,90.834,90.864,90.831,90.847,316999995.0
2006-05-09 11:06:00,90.855,90.874,90.844,90.853,176699996.0
2006-05-09 11:07:00,90.873,90.882,90.857,90.882,192199999.0
2006-05-09 11:08:00,90.856,90.879,90.851,90.859,194899998.0
2006-05-09 11:09:00,90.873,90.876,90.858,90.858,97000000.0
2006-05-09 11:10:00,90.871,90.883,90.86,90.86,200500004.0
2006-05-09 11:11:00,90.865,90.886,90.844,90.872,328999999.0
2006-05-09 11:12:00,90.89,90.89,90.852,90.852,309000002.0
2006-05-09 11:13:00,90.839,90.859,90.837,90.852,292000002.0
2006-05-09 11:14:00,90.853,90.866,90.834,90.834,467900003.0
2006-05-09 11:15:00,90.836,90.871,90.836,90.857,336599996.0
2006-05-09 11:16:00,90.851,90.863,90.839,90.853,233099998.0
2006-05-09 11:17:00,90.856,90.868,90.839,90.855,174899995.0
2006-05-09 11:18:00,90.858,90.871,90.836,90.836,374599997.0
2006-05-09 11:19:00,90.829,90.847,90.815,90.825,238299999.0
2006-05-09 11:20:00,90.817,90.838,90.809,90.838,297000001.0
2006-05-09 11:21:00,90.817,90.833,90.802,90.833,266299998.0
2006-05-09 11:22:00,90.833,90.837,90.817,90.818,264500000.0
2006-05-09 11:23:00,90.818,90.826,90.8,90.8,114599997.0
2006-05-09 11:24:00,90.817,90.822,90.8,90.814,210900001.0
2006-05-09 11:25:00,90.813,90.827,90.804,90.825,292599998.0
2006-05-09 11:26:00,90.813,90.828,90.795,90.815,313300003.0
2006-05-09 11:27:00,90.804,90.819,90.796,90.812,220500001.0
2006-05-09 11:28:00,90.81,90.823,90.801,90.81,195799997.0
2006-05-09 11:29:00,90.827,90.834,90.798,90.814,174899997.0
2006-05-09 11:30:00,90.811,90.835,90.809,90.832,204800001.0
2006-05-09 11:31:00,90.835,90.849,90.816,90.83,204599999.0
2006-05-09 11:32:00,90.853,90.864,90.84,90.84,228400000.0
2006-05-09 11:33:00,90.813,90.84,90.785,90.807,280500000.0
2006-05-09 11:34:00,90.791,90.829,90.791,90.82,229200001.0
2006-05-09 11:35:00,90.811,90.823,90.797,90.813,224299998.0
2006-05-09 11:36:00,90.792,90.811,90.78,90.795,266700001.0
2006-05-09 11:37:00,90.781,90.812,90.781,90.804,134000001.0
2006-05-09 11:38:00,90.784,90.801,90.776,90.788,260799997.0
2006-05-09 11:39:00,90.785,90.798,90.77,90.786,217800001.0
2006-05-09 11:40:00,90.801,90.806,90.77,90.784,263800003.0
2006-05-09 11:41:00,90.797,90.797,90.769,90.775,249200002.0
2006-05-09 11:42:00,90.784,90.796,90.771,90.785,173899999.0
2006-05-09 11:43:00,90.783,90.792,90.766,90.776,215200001.0
2006-05-09 11:44:00,90.79,90.79,90.763,90.767,345100003.0
2006-05-09 11:45:00,90.754,90.784,90.754,90.783,376899997.0
2006-05-09 11:46:00,90.759,90.776,90.759,90.773,352700003.0
2006-05-09 11:47:00,90.771,90.805,90.761,90.79,248400000.0
2006-05-09 11:48:00,90.792,90.792,90.759,90.763,156000000.0
2006-05-09 11:49:00,90.768,90.792,90.75,90.764,294499999.0
2006-05-09 11:50:00,90.782,90.807,90.782,90.802,213300002.0
2006-05-09 11:51:00,90.787,90.82,90.787,90.82,141899998.0
2006-05-09 11:52:00,90.827,90.828,90.799,90.813,217800001.0
2006-05-09 11:53:00,90.814,90.828,90.795,90.82,370200002.0
2006-05-09 11:54:00,90.81,90.81,90.787,90.787,191999997.0
2006-05-09 11:55:00,90.801,90.804,90.778,90.778,230800002.0
2006-05-09 11:56:00,90.781,90.795,90.766,90.789,79500000.0
2006-05-09 11:57:00,90.757,90.775,90.746,90.757,152600001.0
2006-05-09 11:58:00,90.746,90.748,90.722,90.729,272999997.0
2006-05-09 11:59:00,90.725,90.745,90.718,90.736,353599997.0
2006-05-09 12:00:00,90.735,90.767,90.715,90.752,291800002.0
2006-05-09 12:01:00,90.743,90.763,90.737,90.749,209399999.0
2006-05-09 12:02:00,90.753,90.765,90.714,90.749,253199998.0
2006-05-09 12:03:00,90.746,90.763,90.732,90.76,237199999.0
2006-05-09 12:04:00,90.756,90.766,90.736,90.753,287999997.0
2006-05-09 12:05:00,90.735,90.753,90.728,90.739,90300000.0
2006-05-09 12:06:00,90.737,90.754,90.726,90.739,250900000.0
2006-05-09 12:07:00,90.723,90.744,90.723,90.738,343499997.0
2006-05-09 12:08:00,90.742,90.765,90.734,90.744,167400002.0
2006-05-09 12:09:00,90.755,90.769,90.742,90.748,180599999.0
2006-05-09 12:10:00,90.743,90.761,90.736,90.747,220699998.0
2006-05-09 12:11:00,90.725,90.76,90.725,90.76,109600000.0
2006-05-09 12:12:00,90.744,90.782,90.744,90.777,481600005.0
2006-05-09 12:13:00,90.794,90.814,90.781,90.801,260700002.0
2006-05-09 12:14:00,90.813,90.818,90.793,90.805,257500007.0
2006-05-09 12:15:00,90.812,90.812,90.753,90.753,236600003.0
2006-05-09 12:16:00,90.737,90.775,90.737,90.773,198400001.0
2006-05-09 12:17:00,90.753,90.774,90.743,90.761,246299997.0
2006-05-09 12:18:00,90.759,90.781,90.75,90.77,211699999.0
2006-05-09 12:19:00,90.762,90.78,90.76,90.76,240199998.0
2006-05-09 12:20:00,90.76,90.78,90.759,90.78,284500002.0
2006-05-09 12:21:00,90.773,90.782,90.749,90.758,356099999.0
2006-05-09 12:22:00,90.773,90.779,90.755,90.759,91699998.0
2006-05-09 12:23:00,90.795,90.801,90.774,90.788,194499996.0
2006-05-09 12:24:00,90.8,90.814,90.785,90.795,218200002.0
2006-05-09 12:25:00,90.786,90.791,90.753,90.753,95700001.0
2006-05-09 12:26:00,90.775,90.785,90.753,90.753,120700000.0
2006-05-09 12:27:00,90.746,90.773,90.746,90.771,182900000.0
2006-05-09 12:28:00,90.756,90.774,90.75,90.765,231599999.0
2006-05-09 12:29:00,90.753,90.767,90.742,90.762,313699997.0
2006-05-09 12:30:00,90.721,90.745,90.715,90.732,163000001.0
2006-05-09 12:31:00,90.723,90.75,90.715,90.725,264799999.0
2006-05-09 12:32:00,90.726,90.745,90.712,90.731,139299996.0
2006-05-09 12:33:00,90.75,90.766,90.739,90.758,109500002.0
2006-05-09 12:34:00,90.754,90.762,90.736,90.756,217999998.0
2006-05-09 12:35:00,90.729,90.751,90.72,90.72,214799996.0
2006-05-09 12:36:00,90.701,90.72,90.686,90.694,266299999.0
2006-05-09 12:37:00,90.711,90.735,90.711,90.735,42899999.0
2006-05-09 12:38:00,90.733,90.733,90.706,90.711,247799999.0
2006-05-09 12:39:00,90.719,90.725,90.693,90.725,217599998.0
2006-05-09 12:40:00,90.722,90.733,90.713,90.731,318400003.0
2006-05-09 12:41:00,90.707,90.727,90.705,90.727,118300000.0
2006-05-09 12:42:00,90.697,90.718,90.691,90.701,294000000.0
2006-05-09 12:43:00,90.717,90.717,90.691,90.691,213700002.0
2006-05-09 12:44:00,90.693,90.712,90.689,90.691,327100000.0
2006-05-09 12:45:00,90.67,90.709,90.67,90.704,318199995.0
2006-05-09 12:46:00,90.69,90.72,90.684,90.702,408900000.0
2006-05-09 12:47:00,90.686,90.715,90.686,90.711,280899999.0
2006-05-09 12:48:00,90.716,90.719,90.694,90.698,329899996.0
2006-05-09 12:49:00,90.72,90.72,90.702,90.702,129900000.0
2006-05-09 12:50:00,90.71,90.72,90.692,90.704,262300000.0
2006-05-09 12:51:00,90.714,90.72,90.699,90.704,259099997.0
2006-05-09 12:52:00,90.707,90.718,90.69,90.709,324599999.0
2006-05-09 12:53:00,90.697,90.723,90.659,90.692,138899998.0
2006-05-09 12:54:00,90.718,90.721,90.701,90.703,126499998.0
2006-05-09 12:55:00,90.705,90.729,90.685,90.704,251399994.0
2006-05-09 12:56:00,90.69,90.736,90.69,90.73,167200000.0
2006-05-09 12:57:00,90.716,90.733,90.716,90.733,64300000.0
2006-05-09 12:58:00,90.735,90.735,90.714,90.714,251100000.0
2006-05-09 12:59:00,90.739,90.744,90.701,90.701,238799999.0
2006-05-09 13:00:00,90.733,90.742,90.711,90.715,399800003.0
2006-05-09 13:01:00,90.734,90.742,90.715,90.721,76800002.0
2006-05-09 13:02:00,90.725,90.742,90.717,90.728,318199999.0
2006-05-09 13:03:00,90.708,90.725,90.706,90.706,219700001.0
2006-05-09 13:04:00,90.706,90.737,90.702,90.719,163000000.0
2006-05-09 13:05:00,90.742,90.747,90.725,90.725,247900002.0
2006-05-09 13:06:00,90.738,90.74,90.715,90.735,319800004.0
2006-05-09 13:07:00,90.73,90.739,90.708,90.708,344000001.0
2006-05-09 13:08:00,90.74,90.752,90.725,90.727,194500000.0
2006-05-09 13:09:00,90.721,90.733,90.707,90.714,224399999.0
2006-05-09 13:10:00,90.716,90.716,90.689,90.712,215699997.0
2006-05-09 13:11:00,90.695,90.722,90.688,90.707,378599996.0
2006-05-09 13:12:00,90.697,90.735,90.697,90.731,327299999.0
2006-05-09 13:13:00,90.722,90.731,90.705,90.707,211700001.0
2006-05-09 13:14:00,90.7,90.729,90.7,90.715,293699998.0
2006-05-09 13:15:00,90.692,90.711,90.678,90.698,278000001.0
2006-05-09 13:16:00,90.714,90.721,90.693,90.697,242299998.0
2006-05-09 13:17:00,90.706,90.737,90.684,90.715,226999997.0
2006-05-09 13:18:00,90.694,90.724,90.689,90.717,244400002.0
2006-05-09 13:19:00,90.71,90.716,90.685,90.685,182500000.0
2006-05-09 13:20:00,90.683,90.702,90.675,90.695,227699997.0
2006-05-09 13:21:00,90.676,90.693,90.669,90.684,266800000.0
2006-05-09 13:22:00,90.695,90.728,90.686,90.708,271799996.0
2006-05-09 13:23:00,90.715,90.746,90.715,90.746,166399999.0
2006-05-09 13:24:00,90.728,90.753,90.715,90.727,157399998.0
2006-05-09 13:25:00,90.733,90.757,90.721,90.729,253399998.0
2006-05-09 13:26:00,90.752,90.757,90.732,90.736,237399997.0
2006-05-09 13:27:00,90.738,90.748,90.716,90.716,278799998.0
2006-05-09 13:28:00,90.73,90.747,90.718,90.747,216299999.0
2006-05-09 13:29:00,90.745,90.767,90.731,90.767,275100002.0
2006-05-09 13:30:00,90.75,90.765,90.727,90.753,223099999.0
2006-05-09 13:31:00,90.738,90.757,90.733,90.757,187600000.0
2006-05-09 13:32:00,90.753,90.767,90.736,90.736,151900002.0
2006-05-09 13:33:00,90.742,90.756,90.73,90.735,106800002.0
2006-05-09 13:34:00,90.748,90.76,90.733,90.749,170499999.0
2006-05-09 13:35:00,90.747,90.77,90.746,90.754,337800001.0
2006-05-09 13:36:00,90.752,90.765,90.736,90.754,232200003.0
2006-05-09 13:37:00,90.739,90.755,90.72,90.735,68299998.0
2006-05-09 13:38:00,90.745,90.753,90.717,90.717,163699998.0
2006-05-09 13:39:00,90.741,90.753,90.727,90.752,190699999.0
2006-05-09 13:40:00,90.753,90.755,90.736,90.739,271100000.0
2006-05-09 13:41:00,90.755,90.763,90.734,90.742,278700000.0
2006-05-09 13:42:00,90.765,90.77,90.745,90.746,167799996.0
2006-05-09 13:43:00,90.754,90.767,90.748,90.764,152499999.0
2006-05-09 13:44:00,90.772,90.776,90.754,90.754,212499999.0
2006-05-09 13:45:00,90.763,90.778,90.746,90.749,219800001.0
2006-05-09 13:46:00,90.745,90.766,90.745,90.763,144799998.0
2006-05-09 13:47:00,90.734,90.772,90.726,90.772,291599995.0
2006-05-09 13:48:00,90.742,90.762,90.726,90.743,47399999.0
2006-05-09 13:49:00,90.737,90.759,90.737,90.759,37600000.0
2006-05-09 13:50:00,90.765,90.77,90.748,90.755,390000001.0
2006-05-09 13:51:00,90.739,90.77,90.738,90.761,121199998.0
2006-05-09 13:52:00,90.762,90.771,90.744,90.747,219099999.0
2006-05-09 13:53:00,90.754,90.762,90.738,90.745,341299998.0
2006-05-09 13:54:00,90.743,90.745,90.717,90.73,224299998.0
2006-05-09 13:55:00,90.749,90.751,90.707,90.731,239199996.0
2006-05-09 13:56:00,90.755,90.755,90.73,90.737,185200000.0
2006-05-09 13:57:00,90.734,90.751,90.719,90.733,184300002.0
2006-05-09 13:58:00,90.74,90.756,90.728,90.749,308399999.0
2006-05-09 13:59:00,90.763,90.763,90.738,90.741,219499994.0
2006-05-09 14:00:00,90.75,90.795,90.75,90.795,205699996.0
2006-05-09 14:01:00,90.798,90.798,90.769,90.782,273999999.0
2006-05-09 14:02:00,90.77,90.802,90.764,90.779,190300002.0
2006-05-09 14:03:00,90.797,90.8,90.779,90.779,85500000.0
2006-05-09 14:04:00,90.776,90.797,90.754,90.772,374399997.0
2006-05-09 14:05:00,90.781,90.801,90.77,90.772,110100000.0
2006-05-09 14:06:00,90.769,90.803,90.769,90.799,202399997.0
2006-05-09 14:07:00,90.8,90.811,90.786,90.786,218400001.0
2006-05-09 14:08:00,90.8,90.8,90.774,90.774,146799996.0
2006-05-09 14:09:00,90.79,90.8,90.777,90.782,202300000.0
2006-05-09 14:10:00,90.782,90.799,90.771,90.795,223500002.0
2006-05-09 14:11:00,90.777,90.805,90.777,90.799,145799999.0
2006-05-09 14:12:00,90.802,90.828,90.798,90.828,190099996.0
2006-05-09 14:13:00,90.834,90.849,90.814,90.826,216699998.0
2006-05-09 14:14:00,90.838,90.838,90.822,90.822,35100001.0
2006-05-09 14:15:00,90.843,90.856,90.827,90.844,204900000.0
2006-05-09 14:16:00,90.857,90.869,90.843,90.86,309300001.0
2006-05-09 14:17:00,90.863,90.879,90.852,90.867,247800001.0
2006-05-09 14:18:00,90.867,90.867,90.822,90.837,197799996.0
2006-05-09 14:19:00,90.853,90.887,90.845,90.863,280600000.0
2006-05-09 14:20:00,90.879,90.882,90.833,90.833,294500002.0
2006-05-09 14:21:00,90.836,90.837,90.808,90.819,272100002.0
2006-05-09 14:22:00,90.824,90.841,90.804,90.818,408499994.0
2006-05-09 14:23:00,90.819,90.851,90.818,90.848,216399999.0
2006-05-09 14:24:00,90.85,90.85,90.81,90.815,183799998.0
2006-05-09 14:25:00,90.825,90.838,90.808,90.808,167100002.0
2006-05-09 14:26:00,90.812,90.812,90.779,90.786,175099999.0
2006-05-09 14:27:00,90.797,90.804,90.779,90.793,238000000.0
2006-05-09 14:28:00,90.785,90.802,90.77,90.776,337600004.0
2006-05-09 14:29:00,90.776,90.794,90.767,90.79,402199996.0
2006-05-09 14:30:00,90.78,90.803,90.745,90.785,234499997.0
2006-05-09 14:31:00,90.791,90.802,90.741,90.785,382400001.0
2006-05-09 14:32:00,90.772,90.809,90.772,90.795,277999995.0
2006-05-09 14:33:00,90.774,90.791,90.771,90.791,184500001.0
2006-05-09 14:34:00,90.771,90.795,90.765,90.788,257200003.0
2006-05-09 14:35:00,90.796,90.796,90.759,90.763,219599998.0
2006-05-09 14:36:00,90.767,90.781,90.743,90.762,118600000.0
2006-05-09 14:37:00,90.765,90.781,90.75,90.774,113599998.0
2006-05-09 14:38:00,90.783,90.785,90.742,90.744,155900000.0
2006-05-09 14:39:00,90.77,90.77,90.736,90.736,273399999.0
2006-05-09 14:40:00,90.75,90.762,90.737,90.744,135699999.0
2006-05-09 14:41:00,90.747,90.773,90.747,90.773,234799999.0
2006-05-09 14:42:00,90.789,90.793,90.763,90.787,268899996.0
2006-05-09 14:43:00,90.778,90.794,90.762,90.785,177399996.0
2006-05-09 14:44:00,90.79,90.801,90.768,90.792,223700005.0
2006-05-09 14:45:00,90.772,90.79,90.764,90.786,325900001.0
2006-05-09 14:46:00,90.748,90.779,90.748,90.779,172599998.0
2006-05-09 14:47:00,90.758,90.776,90.74,90.768,180000002.0
2006-05-09 14:48:00,90.762,90.773,90.754,90.771,72299998.0
2006-05-09 14:49:00,90.756,90.78,90.75,90.77,155500000.0
2006-05-09 14:50:00,90.777,90.789,90.758,90.76,424500000.0
2006-05-09 14:51:00,90.771,90.785,90.757,90.774,258299999.0
2006-05-09 14:52:00,90.764,90.786,90.757,90.768,329199997.0
2006-05-09 14:53:00,90.765,90.794,90.765,90.778,194499998.0
2006-05-09 14:54:00,90.777,90.788,90.755,90.768,246699998.0
2006-05-09 14:55:00,90.788,90.798,90.771,90.772,307900002.0
2006-05-09 14:56:00,90.792,90.797,90.773,90.773,143600002.0
2006-05-09 14:57:00,90.789,90.789,90.753,90.753,312199997.0
2006-05-09 14:58:00,90.773,90.781,90.748,90.761,181100002.0
2006-05-09 14:59:00,90.777,90.834,90.776,90.815,246399997.0
2006-05-09 15:00:00,90.825,90.84,90.816,90.83,236999999.0
2006-05-09 15:01:00,90.838,90.85,90.825,90.838,192900000.0
2006-05-09 15:02:00,90.841,90.854,90.829,90.851,283100000.0
2006-05-09 15:03:00,90.842,90.862,90.833,90.841,176399999.0
2006-05-09 15:04:00,90.846,90.896,90.846,90.896,197199997.0
2006-05-09 15:05:00,90.877,90.904,90.866,90.904,240800006.0
2006-05-09 15:06:00,90.871,90.89,90.869,90.88,71900002.0
2006-05-09 15:07:00,90.854,90.876,90.847,90.86,283299998.0
2006-05-09 15:08:00,90.854,90.87,90.837,90.862,210100000.0
2006-05-09 15:09:00,90.85,90.865,90.839,90.847,175400000.0
2006-05-09 15:10:00,90.853,90.873,90.837,90.84,270799999.0
2006-05-09 15:11:00,90.854,90.866,90.833,90.844,219899999.0
2006-05-09 15:12:00,90.853,90.853,90.826,90.834,98499998.0
2006-05-09 15:13:00,90.841,90.859,90.825,90.845,228500001.0
2006-05-09 15:14:00,90.856,90.856,90.825,90.837,255800001.0
2006-05-09 15:15:00,90.838,90.849,90.821,90.836,235400003.0
2006-05-09 15:16:00,90.833,90.847,90.813,90.826,283700004.0
2006-05-09 15:17:00,90.847,90.868,90.833,90.853,288699999.0
2006-05-09 15:18:00,90.861,90.876,90.849,90.86,307599998.0
2006-05-09 15:19:00,90.877,90.905,90.875,90.898,218200000.0
2006-05-09 15:20:00,90.908,90.921,90.886,90.899,248499998.0
2006-05-09 15:21:00,90.885,90.912,90.874,90.912,197399998.0
2006-05-09 15:22:00,90.9,90.9,90.837,90.872,121399998.0
2006-05-09 15:23:00,90.878,90.88,90.852,90.852,318400000.0
2006-05-09 15:24:00,90.864,90.877,90.845,90.863,321799998.0
2006-05-09 15:25:00,90.846,90.866,90.837,90.85,145399998.0
2006-05-09 15:26:00,90.874,90.893,90.864,90.866,227500003.0
2006-05-09 15:27:00,90.881,90.903,90.867,90.888,311699997.0
2006-05-09 15:28:00,90.903,90.91,90.885,90.885,187500003.0
2006-05-09 15:29:00,90.888,90.901,90.868,90.9,381499996.0
2006-05-09 15:30:00,90.885,90.91,90.878,90.91,233000002.0
2006-05-09 15:31:00,90.9,90.941,90.9,90.941,113999997.0
2006-05-09 15:32:00,90.942,90.942,90.912,90.923,382900004.0
2006-05-09 15:33:00,90.913,90.924,90.902,90.919,161500000.0
2006-05-09 15:34:00,90.917,90.935,90.902,90.931,310100001.0
2006-05-09 15:35:00,90.905,90.926,90.89,90.911,170499998.0
2006-05-09 15:36:00,90.902,90.926,90.902,90.916,269000004.0
2006-05-09 15:37:00,90.891,90.918,90.891,90.918,146099997.0
2006-05-09 15:38:00,90.912,90.923,90.889,90.919,350900005.0
2006-05-09 15:39:00,90.915,90.915,90.89,90.89,231300000.0
2006-05-09 15:40:00,90.918,90.92,90.893,90.914,248700001.0
2006-05-09 15:41:00,90.916,90.923,90.895,90.905,213500000.0
2006-05-09 15:42:00,90.907,90.93,90.906,90.911,183899997.0
2006-05-09 15:43:00,90.907,90.923,90.904,90.915,162700000.0
2006-05-09 15:44:00,90.884,90.917,90.875,90.917,163800001.0
2006-05-09 15:45:00,90.914,90.914,90.891,90.893,207000005.0
2006-05-09 15:46:00,90.897,90.916,90.893,90.907,273699998.0
2006-05-09 15:47:00,90.884,90.921,90.884,90.907,148700001.0
2006-05-09 15:48:00,90.899,90.923,90.899,90.915,259900002.0
2006-05-09 15:49:00,90.916,90.93,90.9,90.912,266400005.0
2006-05-09 15:50:00,90.9,90.931,90.891,90.923,244000001.0
2006-05-09 15:51:00,90.928,90.946,90.912,90.924,379599999.0
2006-05-09 15:52:00,90.941,90.95,90.919,90.935,190900000.0
2006-05-09 15:53:00,90.937,90.946,90.917,90.927,256099998.0
2006-05-09 15:54:00,90.934,90.954,90.913,90.928,147300000.0
2006-05-09 15:55:00,90.945,90.962,90.942,90.962,118500001.0
2006-05-09 15:56:00,90.958,90.961,90.926,90.955,460800002.0
2006-05-09 15:57:00,90.943,90.945,90.927,90.928,378800003.0
2006-05-09 15:58:00,90.907,90.943,90.907,90.936,285500001.0
2006-05-09 15:59:00,90.919,90.97,90.919,90.953,216500003.0
2006-05-09 16:00:00,90.929,90.964,90.929,90.949,150399999.0
2006-05-09 16:01:00,90.944,90.974,90.944,90.974,288400001.0
2006-05-09 16:02:00,90.956,90.976,90.94,90.941,127100002.0
2006-05-09 16:03:00,90.944,90.965,90.943,90.955,75200000.0
2006-05-09 16:04:00,90.945,90.969,90.922,90.937,263100001.0
2006-05-09 16:05:00,90.927,90.948,90.921,90.932,235000000.0
2006-05-09 16:06:00,90.932,90.932,90.891,90.893,199899999.0
2006-05-09 16:07:00,90.891,90.929,90.891,90.925,148300000.0
2006-05-09 16:08:00,90.917,90.945,90.903,90.926,325099998.0
2006-05-09 16:09:00,90.92,90.937,90.907,90.915,147699997.0
2006-05-09 16:10:00,90.931,90.939,90.91,90.917,301100001.0
2006-05-09 16:11:00,90.934,90.951,90.918,90.943,254800002.0
2006-05-09 16:12:00,90.947,90.947,90.924,90.925,158800000.0
2006-05-09 16:13:00,90.905,90.943,90.897,90.941,154200000.0
2006-05-09 16:14:00,90.935,90.952,90.93,90.95,208000000.0
2006-05-09 16:15:00,90.945,90.963,90.933,90.963,269599998.0
2006-05-09 16:16:00,90.963,90.993,90.955,90.983,270200002.0
2006-05-09 16:17:00,90.981,91.0,90.954,90.954,145899999.0
2006-05-09 16:18:00,90.999,91.021,90.993,90.997,316700002.0
2006-05-09 16:19:00,91.018,91.037,90.988,91.001,212999993.0
2006-05-09 16:20:00,90.971,90.991,90.959,90.977,213800002.0
2006-05-09 16:21:00,90.953,90.969,90.933,90.963,152299997.0
2006-05-09 16:22:00,90.965,90.984,90.949,90.964,194499998.0
2006-05-09 16:23:00,90.947,90.971,90.936,90.95,311400000.0
2006-05-09 16:24:00,90.957,90.966,90.935,90.937,234500002.0
2006-05-09 16:25:00,90.939,90.963,90.93,90.938,217599998.0
2006-05-09 16:26:00,90.946,90.975,90.932,90.942,235699996.0
2006-05-09 16:27:00,90.951,90.951,90.899,90.899,259099997.0
2006-05-09 16:28:00,90.911,90.922,90.891,90.903,232099995.0
2006-05-09 16:29:00,90.908,90.952,90.908,90.94,206799996.0
2006-05-09 16:30:00,90.93,90.962,90.927,90.949,252400002.0
2006-05-09 16:31:00,90.941,90.964,90.93,90.95,177100000.0
2006-05-09 16:32:00,90.98,90.989,90.959,90.959,258600001.0
2006-05-09 16:33:00,90.988,90.998,90.975,90.977,162599999.0
2006-05-09 16:34:00,90.979,91.009,90.978,90.994,110400002.0
2006-05-09 16:35:00,90.987,91.009,90.984,90.997,193800001.0
2006-05-09 16:36:00,91.015,91.035,90.982,91.03,479099998.0
2006-05-09 16:37:00,91.006,91.072,91.006,91.025,401400000.0
2006-05-09 16:38:00,91.027,91.046,90.993,90.997,238500003.0
2006-05-09 16:39:00,91.037,91.08,91.032,91.066,154500000.0
2006-05-09 16:40:00,91.062,91.062,91.018,91.018,167300003.0
2006-05-09 16:41:00,91.016,91.029,90.984,91.0,214500002.0
2006-05-09 16:42:00,90.995,91.005,90.963,90.991,386899995.0
2006-05-09 16:43:00,91.01,91.055,90.999,91.01,228399997.0
2006-05-09 16:44:00,91.002,91.017,90.981,91.003,195500000.0
2006-05-09 16:45:00,90.989,91.011,90.981,91.01,352899997.0
2006-05-09 16:46:00,91.01,91.01,90.971,90.976,143099997.0
2006-05-09 16:47:00,91.012,91.027,90.997,90.997,164699999.0
2006-05-09 16:48:00,91.004,91.046,90.994,91.04,204399997.0
2006-05-09 16:49:00,91.03,91.076,91.03,91.067,258900001.0
2006-05-09 16:50:00,91.062,91.062,91.031,91.031,150999998.0
2006-05-09 16:51:00,91.015,91.04,91.013,91.017,172999998.0
2006-05-09 16:52:00,91.003,91.024,90.985,90.999,300799998.0
2006-05-09 16:53:00,91.024,91.029,90.999,90.999,145599998.0
2006-05-09 16:54:00,91.015,91.028,90.996,91.009,128799996.0
2006-05-09 16:55:00,91.018,91.018,90.974,90.974,233499998.0
2006-05-09 16:56:00,90.999,91.018,90.986,90.995,333499995.0
2006-05-09 16:57:00,91.003,91.016,90.99,90.995,218000001.0
2006-05-09 16:58:00,91.002,91.007,90.973,91.007,216400000.0
2006-05-09 16:59:00,91.001,91.012,90.978,90.978,171199995.0
2006-05-09 17:00:00,90.959,90.997,90.959,90.99,239299998.0
2006-05-09 17:01:00,90.987,91.008,90.979,90.997,116400000.0
2006-05-09 17:02:00,90.978,91.0,90.971,90.995,315500004.0
2006-05-09 17:03:00,90.98,90.993,90.961,90.965,305700001.0
2006-05-09 17:04:00,90.98,90.988,90.94,90.946,285999994.0
2006-05-09 17:05:00,90.938,90.975,90.938,90.949,218800003.0
2006-05-09 17:06:00,90.95,90.995,90.95,90.985,263999997.0
2006-05-09 17:07:00,90.975,90.986,90.96,90.96,198900002.0
2006-05-09 17:08:00,90.955,90.985,90.955,90.985,138599997.0
2006-05-09 17:09:00,90.989,90.996,90.967,90.996,222100003.0
2006-05-09 17:10:00,90.977,91.001,90.977,91.0,180700002.0
2006-05-09 17:11:00,90.998,91.002,90.974,90.979,148999997.0
2006-05-09 17:12:00,90.995,91.011,90.977,90.99,307600003.0
2006-05-09 17:13:00,90.987,91.005,90.972,90.994,194399998.0
2006-05-09 17:14:00,90.985,91.009,90.958,90.996,379799998.0
2006-05-09 17:15:00,90.986,91.007,90.984,90.999,143399998.0
2006-05-09 17:16:00,90.97,90.997,90.966,90.997,152700001.0
2006-05-09 17:17:00,90.978,91.006,90.968,91.006,282800001.0
2006-05-09 17:18:00,91.006,91.031,91.006,91.022,194500003.0
2006-05-09 17:19:00,91.02,91.025,90.992,91.005,337299998.0
2006-05-09 17:20:00,91.013,91.033,91.012,91.022,248499997.0
2006-05-09 17:21:00,91.009,91.022,90.99,91.008,192799997.0
2006-05-09 17:22:00,91.014,91.033,90.995,91.013,199200002.0
2006-05-09 17:23:00,90.987,91.012,90.972,90.982,310100000.0
2006-05-09 17:24:00,90.983,90.997,90.973,90.977,39100000.0
2006-05-09 17:25:00,90.994,91.012,90.986,90.997,107000001.0
2006-05-09 17:26:00,90.988,91.002,90.977,90.992,248999998.0
2006-05-09 17:27:00,90.997,91.012,90.98,90.986,218299995.0
2006-05-09 17:28:00,90.992,91.005,90.984,91.004,241700001.0
2006-05-09 17:29:00,91.0,91.0,90.962,90.971,223300001.0
2006-05-09 17:30:00,90.977,91.018,90.977,91.008,249500003.0
2006-05-09 17:31:00,91.015,91.043,91.004,91.005,259200005.0
2006-05-09 17:32:00,91.025,91.037,91.002,91.008,299200000.0
2006-05-09 17:33:00,90.997,90.997,90.964,90.964,265300000.0
2006-05-09 17:34:00,90.968,90.968,90.926,90.926,160900000.0
2006-05-09 17:35:00,90.943,90.947,90.925,90.925,206799999.0
2006-05-09 17:36:00,90.93,90.949,90.927,90.942,239100005.0
2006-05-09 17:37:00,90.936,90.953,90.923,90.939,206699996.0
2006-05-09 17:38:00,90.935,90.967,90.935,90.967,244400003.0
2006-05-09 17:39:00,90.953,90.971,90.942,90.942,140799999.0
2006-05-09 17:40:00,90.951,90.96,90.93,90.945,252900001.0
2006-05-09 17:41:00,90.943,90.961,90.941,90.958,146500000.0
2006-05-09 17:42:00,90.974,90.987,90.958,90.962,192999996.0
2006-05-09 17:43:00,90.969,91.018,90.969,91.002,226199998.0
2006-05-09 17:44:00,91.021,91.031,91.004,91.015,265999998.0
2006-05-09 17:45:00,91.02,91.038,91.01,91.036,198999999.0
2006-05-09 17:46:00,91.035,91.035,91.007,91.03,174600002.0
2006-05-09 17:47:00,91.021,91.038,91.017,91.019,300600003.0
2006-05-09 17:48:00,91.023,91.028,91.005,91.016,235799999.0
2006-05-09 17:49:00,90.992,91.028,90.992,91.01,213600000.0
2006-05-09 17:50:00,91.013,91.027,90.998,91.01,253400002.0
2006-05-09 17:51:00,91.012,91.014,90.99,90.994,227200001.0
2006-05-09 17:52:00,91.008,91.012,90.994,91.001,177799997.0
2006-05-09 17:53:00,90.99,91.022,90.99,91.022,191700002.0
2006-05-09 17:54:00,91.023,91.023,90.993,91.004,271999999.0
2006-05-09 17:55:00,91.013,91.05,91.013,91.043,172000000.0
2006-05-09 17:56:00,91.037,91.061,91.028,91.057,331499996.0
2006-05-09 17:57:00,91.046,91.064,91.023,91.037,302199996.0
2006-05-09 17:58:00,91.028,91.041,91.01,91.034,159299996.0
2006-05-09 17:59:00,91.019,91.043,91.019,91.033,182599996.0
2006-05-09 18:00:00,91.017,91.033,91.014,91.028,15600000.0
2006-05-09 18:01:00,91.023,91.042,91.006,91.014,2074600001.0
2006-05-09 18:02:00,91.03,91.03,91.03,91.03,2105899995.0
2006-05-09 18:04:00,91.04,91.05,91.04,91.05,2105899995.0
2006-05-09 18:05:00,91.04,91.04,91.04,91.04,2105899995.0
2006-05-09 18:06:00,91.05,91.05,91.04,91.04,2105899995.0
2006-05-09 18:07:00,91.06,91.07,91.06,91.06,2105899995.0
2006-05-09 18:08:00,91.05,91.05,91.03,91.04,2105899995.0
2006-05-09 18:09:00,91.032,91.039,90.992,91.018,2105899995.0
2006-05-09 18:10:00,91.029,91.035,91.0,91.015,1647499992.0
2006-05-09 18:11:00,91.03,91.04,91.012,91.017,972899992.0
2006-05-09 18:12:00,91.018,91.035,91.006,91.023,1172300003.0
2006-05-09 18:13:00,91.003,91.036,90.992,91.023,2059900016.0
2006-05-09 18:14:00,91.04,91.04,91.04,91.04,1290299995.0
2006-05-09 18:15:00,91.06,91.09,91.06,91.09,1290299995.0
2006-05-09 18:17:00,91.075,91.089,91.05,91.058,1290299995.0
2006-05-09 18:18:00,91.072,91.101,91.072,91.085,1143499994.0
2006-05-09 18:19:00,91.079,91.101,91.063,91.09,2099600002.0
2006-05-09 18:20:00,91.079,91.105,91.066,91.094,1950399997.0
2006-05-09 18:21:00,91.08,91.096,91.069,91.084,1740899990.0
2006-05-09 18:22:00,91.082,91.101,91.073,91.093,1286400000.0
2006-05-09 18:23:00,91.1,91.11,91.1,91.11,2051999999.0
2006-05-09 18:24:00,91.085,91.099,91.061,91.07,2051999999.0
2006-05-09 18:25:00,91.069,91.097,91.056,91.077,1982900000.0
2006-05-09 18:26:00,91.044,91.081,91.042,91.057,2110900001.0
2006-05-09 18:27:00,91.052,91.067,91.036,91.054,1340899992.0
2006-05-09 18:28:00,91.063,91.083,91.054,91.056,1482000004.0
2006-05-09 18:29:00,91.067,91.075,91.043,91.06,1045099996.0
2006-05-09 18:30:00,91.067,91.09,91.064,91.073,939799999.0
2006-05-09 18:31:00,91.068,91.077,91.047,91.068,1432800000.0
2006-05-09 18:32:00,91.075,91.094,91.065,91.071,1933099999.0
2006-05-09 18:34:00,91.095,91.104,91.064,91.082,2010799983.0
2006-05-09 18:35:00,91.095,91.118,91.069,91.085,1599500004.0
2006-05-09 18:36:00,91.102,91.13,91.098,91.122,885099996.0
2006-05-09 18:37:00,91.127,91.127,91.091,91.107,1035199995.0
2006-05-09 18:38:00,91.09,91.119,91.076,91.107,707299999.0
2006-05-09 18:39:00,91.104,91.113,91.081,91.085,1032600000.0
2006-05-09 18:40:00,91.1,91.122,91.093,91.094,1517900001.0
2006-05-09 18:41:00,91.113,91.115,91.087,91.092,810899998.0
2006-05-09 18:42:00,91.105,91.109,91.07,91.084,1083299988.0
2006-05-09 18:43:00,91.086,91.09,91.055,91.064,548099993.0
2006-05-09 18:44:00,91.058,91.08,91.043,91.063,867999996.0
2006-05-09 18:45:00,91.039,91.07,91.038,91.056,523700002.0
2006-05-09 18:46:00,91.033,91.051,91.024,91.038,779799998.0
2006-05-09 18:47:00,91.013,91.031,91.003,91.021,260099998.0
2006-05-09 18:48:00,91.011,91.035,91.0,91.035,519800000.0
2006-05-09 18:49:00,91.032,91.045,91.02,91.044,860199998.0
2006-05-09 18:50:00,91.015,91.041,91.011,91.026,1010500001.0
2006-05-09 18:51:00,91.012,91.039,91.012,91.032,1131399995.0
2006-05-09 18:52:00,91.033,91.051,91.021,91.045,1389899996.0
2006-05-09 18:53:00,91.05,91.075,91.037,91.075,1476000009.0
2006-05-09 18:54:00,91.067,91.079,91.045,91.046,1473999998.0
2006-05-09 18:55:00,91.067,91.079,91.045,91.05,1688299993.0
2006-05-09 18:56:00,91.064,91.087,91.043,91.068,269799999.0
2006-05-09 18:57:00,91.082,91.086,91.064,91.064,602599992.0
2006-05-09 18:58:00,91.057,91.081,91.057,91.075,1079700003.0
2006-05-09 18:59:00,91.056,91.078,91.045,91.057,1265899994.0
2006-05-09 19:00:00,91.055,91.057,91.034,91.034,222900001.0
2006-05-09 19:01:00,91.044,91.069,91.033,91.051,584499996.0
2006-05-09 19:02:00,91.053,91.056,91.025,91.025,305000003.0
2006-05-09 19:03:00,91.035,91.045,91.018,91.027,408200000.0
2006-05-09 19:04:00,91.026,91.043,91.01,91.014,508799998.0
2006-05-09 19:05:00,91.01,91.034,91.009,91.033,534699994.0
2006-05-09 19:06:00,91.035,91.04,91.01,91.01,971499998.0
2006-05-09 19:07:00,91.038,91.059,91.023,91.023,1431899995.0
2006-05-09 19:08:00,91.022,91.057,91.022,91.047,1916099994.0
2006-05-09 19:09:00,91.045,91.05,91.021,91.038,1056999998.0
2006-05-09 19:10:00,91.047,91.056,91.033,91.055,149200000.0
2006-05-09 19:11:00,91.057,91.07,91.04,91.042,522800001.0
2006-05-09 19:12:00,91.037,91.06,91.035,91.049,256099997.0
2006-05-09 19:13:00,91.035,91.057,91.021,91.041,414600000.0
2006-05-09 19:14:00,91.046,91.055,91.032,91.041,323099999.0
2006-05-09 19:15:00,91.052,91.058,91.033,91.045,1235000000.0
2006-05-09 19:16:00,91.042,91.065,91.042,91.061,457399995.0
2006-05-09 19:17:00,91.05,91.066,91.032,91.058,809000000.0
2006-05-09 19:18:00,91.058,91.071,91.04,91.04,750099998.0
2006-05-09 19:19:00,91.055,91.075,91.031,91.045,1180799994.0
2006-05-09 19:20:00,91.054,91.073,91.042,91.068,492299997.0
2006-05-09 19:21:00,91.043,91.056,91.02,91.037,796199998.0
2006-05-09 19:22:00,91.024,91.038,91.009,91.032,149199997.0
2006-05-09 19:23:00,91.016,91.043,91.011,91.03,1701499995.0
2006-05-09 19:24:00,91.035,91.047,91.021,91.038,625899997.0
2006-05-09 19:25:00,91.014,91.033,90.979,90.991,1103899997.0
2006-05-09 19:26:00,90.969,91.003,90.963,90.982,1869999992.0
2006-05-09 19:27:00,90.991,91.008,90.98,90.987,1436200010.0
2006-05-09 19:28:00,90.979,90.999,90.969,90.998,1066899997.0
2006-05-09 19:29:00,91.0,91.001,90.972,90.984,422900003.0
2006-05-09 19:30:00,90.995,91.012,90.983,91.012,1212499996.0
2006-05-09 19:31:00,90.992,91.017,90.989,91.017,581700004.0
2006-05-09 19:32:00,91.011,91.03,91.004,91.019,877600002.0
2006-05-09 19:33:00,91.017,91.039,91.004,91.023,701200001.0
2006-05-09 19:34:00,91.037,91.044,91.016,91.02,1085999995.0
2006-05-09 19:35:00,91.031,91.032,90.993,91.013,928299991.0
2006-05-09 19:36:00,91.015,91.039,91.012,91.035,714000001.0
2006-05-09 19:37:00,91.044,91.07,91.044,91.065,178899998.0
2006-05-09 19:38:00,91.061,91.1,91.059,91.09,1019499986.0
2006-05-09 19:39:00,91.08,91.105,91.07,91.093,751699990.0
2006-05-09 19:40:00,91.079,91.083,91.055,91.055,838499995.0
2006-05-09 19:41:00,91.067,91.076,91.037,91.048,1058299997.0
2006-05-09 19:42:00,91.05,91.074,91.045,91.07,1013499995.0
2006-05-09 19:43:00,91.063,91.067,91.041,91.047,390199994.0
2006-05-09 19:44:00,91.045,91.062,91.03,91.03,821699997.0
2006-05-09 19:45:00,91.043,91.053,91.027,91.039,378300002.0
2006-05-09 19:46:00,91.047,91.057,91.032,91.034,636400000.0
2006-05-09 19:47:00,91.035,91.053,91.022,91.044,383499998.0
2006-05-09 19:48:00,91.038,91.044,91.017,91.029,1088099992.0
2006-05-09 19:49:00,91.024,91.047,91.02,91.044,734599998.0
2006-05-09 19:50:00,91.041,91.041,91.012,91.032,595799997.0
2006-05-09 19:51:00,91.012,91.04,91.012,91.032,524900000.0
2006-05-09 19:52:00,91.019,91.05,91.019,91.041,319600001.0
2006-05-09 19:53:00,91.027,91.049,91.02,91.043,455200002.0
2006-05-09 19:54:00,91.032,91.05,91.022,91.045,770700001.0
2006-05-09 19:55:00,91.035,91.055,91.033,91.053,416699998.0
2006-05-09 19:56:00,91.06,91.066,91.042,91.042,647800003.0
2006-05-09 19:57:00,91.041,91.063,91.031,91.053,705199992.0
2006-05-09 19:58:00,91.043,91.056,91.026,91.043,982799989.0
2006-05-09 19:59:00,91.044,91.057,91.029,91.052,647399988.0
2006-05-09 20:00:00,91.053,91.053,91.033,91.033,383999998.0
2006-05-09 20:01:00,91.034,91.047,91.017,91.035,493500001.0
2006-05-09 20:02:00,91.024,91.045,91.019,91.036,508199994.0
2006-05-09 20:03:00,91.02,91.045,91.018,91.033,447900004.0
2006-05-09 20:04:00,91.016,91.028,90.997,91.012,710599993.0
2006-05-09 20:05:00,91.001,91.02,90.996,91.018,540100002.0
2006-05-09 20:06:00,91.001,91.026,90.985,91.007,566300001.0
2006-05-09 20:07:00,91.004,91.018,90.988,91.006,440199997.0
2006-05-09 20:08:00,91.007,91.007,90.969,90.992,741699989.0
2006-05-09 20:09:00,91.005,91.009,90.982,90.99,466100001.0
2006-05-09 20:10:00,91.012,91.02,90.999,91.0,539099997.0
2006-05-09 20:11:00,90.999,91.032,90.994,91.023,1502099995.0
2006-05-09 20:12:00,90.994,91.032,90.994,91.018,1627399989.0
2006-05-09 20:13:00,91.006,91.024,90.989,91.008,1043499996.0
2006-05-09 20:14:00,91.01,91.023,90.994,91.002,461200003.0
2006-05-09 20:15:00,91.004,91.034,91.002,91.024,1119799991.0
2006-05-09 20:16:00,91.028,91.028,90.999,91.0,1342700000.0
2006-05-09 20:17:00,91.007,91.033,91.007,91.032,238100000.0
2006-05-09 20:18:00,91.025,91.038,91.012,91.029,304000000.0
2006-05-09 20:19:00,91.022,91.033,90.995,91.014,1593799997.0
2006-05-09 20:20:00,91.018,91.036,91.004,91.029,1775000002.0
2006-05-09 20:21:00,91.039,91.049,91.023,91.024,479799998.0
2006-05-09 20:22:00,91.012,91.047,91.012,91.042,928299997.0
2006-05-09 20:23:00,91.044,91.063,91.035,91.055,760299996.0
2006-05-09 20:24:00,91.057,91.06,91.031,91.045,562700005.0
2006-05-09 20:25:00,91.06,91.065,91.029,91.029,683699997.0
2006-05-09 20:26:00,91.052,91.052,91.027,91.027,335899999.0
2006-05-09 20:27:00,91.035,91.048,91.019,91.029,1020400003.0
2006-05-09 20:28:00,91.033,91.037,91.019,91.025,1012999995.0
2006-05-09 20:29:00,91.05,91.05,91.05,91.05,1900799994.0
2006-05-09 20:31:00,91.035,91.035,90.999,91.015,1900799994.0
2006-05-09 20:32:00,91.016,91.035,91.002,91.025,2069500004.0
2006-05-09 20:33:00,91.019,91.038,90.997,91.038,696800003.0
2006-05-09 20:34:00,91.032,91.048,91.024,91.043,306699997.0
2006-05-09 20:35:00,91.021,91.041,91.01,91.03,553299995.0
2006-05-09 20:36:00,91.036,91.045,91.017,91.031,591799996.0
2006-05-09 20:37:00,91.029,91.05,91.017,91.042,490300001.0
2006-05-09 20:38:00,91.029,91.059,91.024,91.051,1292300000.0
2006-05-09 20:39:00,91.035,91.067,91.034,91.062,917799998.0
2006-05-09 20:40:00,91.049,91.071,91.041,91.063,1702200002.0
2006-05-09 20:41:00,91.036,91.065,91.036,91.059,927399994.0
2006-05-09 20:42:00,91.044,91.06,91.021,91.048,864599996.0
2006-05-09 20:43:00,91.045,91.07,91.039,91.063,685999993.0
2006-05-09 20:44:00,91.06,91.08,91.052,91.053,890000001.0
2006-05-09 20:45:00,91.044,91.07,91.034,91.053,1065899978.0
2006-05-09 20:46:00,91.053,91.059,91.023,91.023,870999995.0
2006-05-09 20:47:00,91.039,91.053,91.013,91.015,1353199997.0
2006-05-09 20:48:00,91.01,91.034,91.005,91.018,975199994.0
2006-05-09 20:49:00,91.012,91.029,91.004,91.008,791599994.0
2006-05-09 20:50:00,91.005,91.023,90.994,91.017,912899988.0
2006-05-09 20:51:00,91.012,91.047,91.006,91.028,690499997.0
2006-05-09 20:52:00,91.01,91.035,91.001,91.035,625200001.0
2006-05-09 20:53:00,91.03,91.037,91.0,91.023,1615900002.0
2006-05-09 20:54:00,91.028,91.051,91.026,91.043,368400003.0
2006-05-09 20:55:00,91.037,91.041,91.007,91.031,1192299996.0
2006-05-09 20:56:00,91.025,91.035,91.001,91.001,1061499999.0
2006-05-09 20:57:00,91.025,91.035,91.005,91.016,1622800011.0
2006-05-09 20:58:00,91.03,91.03,91.03,91.03,2076399989.0
2006-05-09 20:59:00,91.02,91.02,91.01,91.01,2076399989.0
2006-05-09 21:00:00,90.985,91.006,90.976,90.997,2076399989.0
2006-05-09 21:02:00,90.98,91.005,90.978,91.002,810800003.0
2006-05-09 21:03:00,90.996,91.01,90.988,91.003,644399998.0
2006-05-09 21:04:00,91.006,91.012,90.987,91.012,432300004.0
2006-05-09 21:05:00,90.991,91.023,90.991,91.014,390100005.0
2006-05-09 21:06:00,90.995,91.018,90.995,91.012,580399997.0
2006-05-09 21:07:00,91.005,91.015,90.987,91.001,592199999.0
2006-05-09 21:08:00,91.005,91.015,90.99,90.991,676799998.0
2006-05-09 21:09:00,90.993,91.01,90.989,91.005,304899997.0
2006-05-09 21:10:00,91.007,91.013,90.985,90.991,447599999.0
2006-05-09 21:11:00,90.99,91.01,90.988,91.005,316899999.0
2006-05-09 21:12:00,91.0,91.012,90.981,90.994,415099999.0
2006-05-09 21:13:00,90.977,91.007,90.977,90.988,966100002.0
2006-05-09 21:14:00,90.994,91.013,90.979,91.009,941800003.0
2006-05-09 21:15:00,90.997,91.007,90.979,91.003,975499995.0
2006-05-09 21:16:00,90.987,91.006,90.98,90.995,732800000.0
2006-05-09 21:17:00,91.001,91.011,90.975,90.988,1027700000.0
2006-05-09 21:18:00,90.994,91.016,90.989,91.005,850399994.0
2006-05-09 21:19:00,90.988,91.02,90.988,91.015,990499993.0
2006-05-09 21:20:00,91.014,91.02,90.992,90.992,1436699985.0
2006-05-09 21:21:00,91.02,91.03,91.02,91.02,1637499997.0
2006-05-09 21:22:00,90.995,91.015,90.97,90.998,1637499997.0
2006-05-09 21:23:00,90.991,91.013,90.977,91.007,823199998.0
2006-05-09 21:24:00,90.985,90.999,90.974,90.992,953499995.0
2006-05-09 21:25:00,90.985,90.99,90.964,90.969,1271799985.0
2006-05-09 21:26:00,90.986,90.999,90.972,90.972,493600002.0
2006-05-09 21:27:00,90.968,90.986,90.964,90.976,425399997.0
2006-05-09 21:28:00,90.984,90.988,90.968,90.973,279099999.0
2006-05-09 21:29:00,90.986,90.998,90.972,90.989,675799996.0
2006-05-09 21:30:00,90.985,91.003,90.974,90.988,374299997.0
2006-05-09 21:31:00,90.97,90.998,90.969,90.99,167699998.0
2006-05-09 21:32:00,90.993,91.001,90.982,90.993,1824999999.0
2006-05-09 21:33:00,90.987,91.008,90.977,90.989,230800000.0
2006-05-09 21:34:00,91.012,91.016,90.988,90.988,606300002.0
2006-05-09 21:35:00,91.021,91.025,91.0,91.003,279699998.0
2006-05-09 21:36:00,91.011,91.019,90.993,91.001,122200000.0
2006-05-09 21:37:00,91.01,91.027,90.992,91.013,428999993.0
2006-05-09 21:38:00,91.006,91.025,90.997,91.01,474399999.0
2006-05-09 21:39:00,90.992,91.022,90.986,91.022,263699998.0
2006-05-09 21:40:00,91.011,91.025,91.0,91.015,358799997.0
2006-05-09 21:41:00,91.015,91.02,90.991,90.991,427500005.0
2006-05-09 21:42:00,91.02,91.02,90.99,90.99,750100000.0
2006-05-09 21:43:00,91.008,91.02,90.995,91.015,856399988.0
2006-05-09 21:44:00,91.015,91.02,90.986,91.008,1382900000.0
2006-05-09 21:45:00,91.015,91.02,90.985,90.99,1103900000.0
2006-05-09 21:46:00,91.015,91.02,90.989,90.99,517399999.0
2006-05-09 21:47:00,91.015,91.025,91.002,91.002,842799995.0
2006-05-09 21:48:00,91.017,91.017,90.99,90.99,288799996.0
2006-05-09 21:49:00,91.013,91.026,90.991,90.992,613799997.0
2006-05-09 21:50:00,90.995,91.016,90.995,91.012,162099999.0
2006-05-09 21:51:00,90.998,91.01,90.984,90.984,341100000.0
2006-05-09 21:52:00,90.996,91.007,90.966,90.975,555900000.0
2006-05-09 21:53:00,90.991,91.007,90.985,90.998,203899998.0
2006-05-09 21:54:00,90.988,91.0,90.98,90.995,198599997.0
2006-05-09 21:55:00,90.978,90.999,90.976,90.999,217400003.0
2006-05-09 21:56:00,91.001,91.001,90.973,90.973,684099993.0
2006-05-09 21:57:00,90.97,90.982,90.963,90.978,170800003.0
2006-05-09 21:58:00,90.965,90.976,90.958,90.959,137699999.0
2006-05-09 21:59:00,90.955,90.963,90.922,90.951,611499994.0
2006-05-09 22:00:00,90.948,90.948,90.875,90.884,700999998.0
2006-05-09 22:01:00,90.895,90.924,90.873,90.911,845299998.0
2006-05-09 22:02:00,90.925,90.937,90.902,90.905,1392999989.0
2006-05-09 22:03:00,90.904,90.944,90.902,90.91,281100000.0
2006-05-09 22:04:00,90.911,90.924,90.886,90.924,654599999.0
2006-05-09 22:05:00,90.9,90.918,90.868,90.896,273799995.0
2006-05-09 22:06:00,90.902,90.907,90.885,90.886,182800002.0
2006-05-09 22:07:00,90.917,90.919,90.897,90.909,131199997.0
2006-05-09 22:08:00,90.928,90.928,90.903,90.905,138800000.0
2006-05-09 22:09:00,90.919,90.94,90.912,90.93,386700001.0
2006-05-09 22:10:00,90.922,90.941,90.881,90.903,153100002.0
2006-05-09 22:11:00,90.899,90.933,90.899,90.924,427399996.0
2006-05-09 22:12:00,90.904,90.924,90.88,90.916,494200002.0
2006-05-09 22:13:00,90.902,90.925,90.892,90.919,467699998.0
2006-05-09 22:14:00,90.904,90.923,90.903,90.917,213900002.0
2006-05-09 22:15:00,90.906,90.928,90.905,90.921,645299997.0
2006-05-09 22:16:00,90.924,90.931,90.906,90.909,463199999.0
2006-05-09 22:17:00,90.93,90.94,90.91,90.925,99500002.0
2006-05-09 22:18:00,90.936,90.944,90.923,90.924,226200003.0
2006-05-09 22:19:00,90.941,90.958,90.93,90.95,175499996.0
2006-05-09 22:20:00,90.959,90.97,90.944,90.957,172500000.0
2006-05-09 22:21:00,90.945,90.974,90.945,90.965,260500002.0
2006-05-09 22:22:00,90.972,90.983,90.949,90.949,469700000.0
2006-05-09 22:23:00,90.965,90.981,90.951,90.964,221399999.0
2006-05-09 22:24:00,90.962,90.98,90.958,90.97,147599999.0
2006-05-09 22:25:00,90.956,90.987,90.956,90.987,226700000.0
2006-05-09 22:26:00,90.956,90.976,90.956,90.976,65799999.0
2006-05-09 22:27:00,90.968,90.98,90.952,90.975,807700007.0
2006-05-09 22:28:00,90.955,90.98,90.947,90.96,316499999.0
2006-05-09 22:29:00,90.945,90.96,90.923,90.945,355700000.0
2006-05-09 22:30:00,90.956,90.967,90.933,90.952,409599998.0
2006-05-09 22:31:00,90.948,90.964,90.943,90.957,182499999.0
2006-05-09 22:32:00,90.954,90.971,90.937,90.951,270300002.0
2006-05-09 22:33:00,90.958,90.977,90.954,90.972,410399998.0
2006-05-09 22:34:00,90.951,90.976,90.941,90.958,537999999.0
2006-05-09 22:35:00,90.96,90.96,90.94,90.94,257799996.0
2006-05-09 22:36:00,90.96,90.963,90.932,90.939,543799998.0
2006-05-09 22:37:00,90.939,90.955,90.933,90.955,258000000.0
2006-05-09 22:38:00,90.937,90.954,90.922,90.936,244799998.0
2006-05-09 22:39:00,90.938,90.951,90.925,90.93,249999998.0
2006-05-09 22:40:00,90.945,90.951,90.926,90.926,410500001.0
2006-05-09 22:41:00,90.945,90.945,90.93,90.93,280400004.0
2006-05-09 22:42:00,90.944,90.956,90.924,90.942,144900002.0
2006-05-09 22:43:00,90.922,90.944,90.904,90.933,763599999.0
2006-05-09 22:44:00,90.92,90.939,90.91,90.93,547300000.0
2006-05-09 22:45:00,90.934,90.94,90.904,90.92,265899998.0
2006-05-09 22:46:00,90.925,90.945,90.907,90.943,304899996.0
2006-05-09 22:47:00,90.944,90.95,90.926,90.93,350399995.0
2006-05-09 22:48:00,90.944,90.949,90.907,90.91,546599994.0
2006-05-09 22:49:00,90.922,90.959,90.922,90.946,507899998.0
2006-05-09 22:50:00,90.946,90.946,90.909,90.909,219900000.0
2006-05-09 22:51:00,90.919,90.964,90.919,90.954,527100001.0
2006-05-09 22:52:00,90.951,90.966,90.944,90.957,208300000.0
2006-05-09 22:53:00,90.962,90.971,90.9,90.934,521500000.0
2006-05-09 22:54:00,90.96,90.97,90.939,90.949,332099998.0
2006-05-09 22:55:00,90.946,90.966,90.937,90.961,461799995.0
2006-05-09 22:56:00,90.96,90.969,90.941,90.947,198399997.0
2006-05-09 22:57:00,90.978,90.984,90.943,90.953,241699998.0
2006-05-09 22:58:00,90.977,90.977,90.948,90.952,66700000.0
2006-05-09 22:59:00,90.942,90.965,90.893,90.94,279600000.0
2006-05-09 23:00:00,90.965,90.97,90.944,90.95,351699992.0
2006-05-09 23:01:00,90.938,90.959,90.919,90.929,207200001.0
2006-05-09 23:02:00,90.935,90.949,90.916,90.928,192199999.0
2006-05-09 23:03:00,90.937,90.955,90.917,90.928,269200004.0
2006-05-09 23:04:00,90.92,90.954,90.894,90.935,222999998.0
2006-05-09 23:05:00,90.97,90.97,90.9,90.901,242699998.0
2006-05-09 23:06:00,90.942,90.951,90.902,90.92,236800002.0
2006-05-09 23:07:00,90.921,90.954,90.91,90.932,299799997.0
2006-05-09 23:08:00,90.923,90.951,90.912,90.927,292400000.0
2006-05-09 23:09:00,90.931,90.97,90.92,90.931,289200000.0
2006-05-09 23:10:00,90.938,90.958,90.923,90.958,73100001.0
2006-05-09 23:11:00,90.926,90.946,90.905,90.92,196300000.0
2006-05-09 23:12:00,90.92,90.95,90.912,90.943,245199997.0
2006-05-09 23:13:00,90.921,90.947,90.906,90.917,371999999.0
2006-05-09 23:14:00,90.942,90.947,90.897,90.897,256799998.0
2006-05-09 23:15:00,90.906,90.938,90.898,90.919,252600001.0
2006-05-09 23:16:00,90.91,90.953,90.91,90.952,294299997.0
2006-05-09 23:17:00,90.896,90.93,90.896,90.915,311000000.0
2006-05-09 23:18:00,90.915,90.952,90.903,90.907,299499998.0
2006-05-09 23:19:00,90.889,90.944,90.888,90.922,215099996.0
2006-05-09 23:20:00,90.903,90.943,90.898,90.938,134500002.0
2006-05-09 23:21:00,90.915,90.942,90.901,90.916,189099997.0
2006-05-09 23:22:00,90.945,90.945,90.883,90.883,124399998.0
2006-05-09 23:23:00,90.902,90.93,90.899,90.901,233099999.0
2006-05-09 23:24:00,90.942,90.95,90.902,90.909,268400001.0
2006-05-09 23:25:00,90.913,90.94,90.91,90.916,136599997.0
2006-05-09 23:26:00,90.955,90.955,90.933,90.947,121199999.0
2006-05-09 23:27:00,90.946,90.946,90.913,90.94,226899997.0
2006-05-09 23:28:00,90.951,90.951,90.92,90.92,205200000.0
2006-05-09 23:29:00,90.924,90.937,90.905,90.927,390099998.0
2006-05-09 23:30:00,90.926,90.944,90.921,90.936,154099996.0
2006-05-09 23:31:00,90.917,90.938,90.914,90.938,162800003.0
2006-05-09 23:32:00,90.92,90.949,90.919,90.946,295299999.0
2006-05-09 23:33:00,90.921,90.945,90.912,90.923,255300000.0
2006-05-09 23:34:00,90.925,90.938,90.905,90.928,262600001.0
2006-05-09 23:35:00,90.912,90.944,90.889,90.941,232799998.0
2006-05-09 23:36:00,90.95,90.95,90.93,90.93,105500001.0
2006-05-09 23:37:00,90.933,90.953,90.933,90.938,100399999.0
2006-05-09 23:38:00,90.937,90.954,90.927,90.945,209099999.0
2006-05-09 23:39:00,90.95,90.95,90.921,90.925,225399999.0
2006-05-09 23:40:00,90.926,90.95,90.92,90.938,120900000.0
2006-05-09 23:41:00,90.937,90.948,90.925,90.942,139100002.0
2006-05-09 23:42:00,90.937,90.951,90.923,90.926,222700003.0
2006-05-09 23:43:00,90.935,90.952,90.931,90.94,297600005.0
2006-05-09 23:44:00,90.94,90.956,90.922,90.933,391599997.0
2006-05-09 23:45:00,90.936,90.937,90.917,90.917,66699999.0
2006-05-09 23:46:00,90.925,90.954,90.924,90.954,127200000.0
2006-05-09 23:47:00,90.954,90.965,90.939,90.95,107000001.0
2006-05-09 23:48:00,90.969,90.985,90.958,90.97,308700004.0
2006-05-09 23:49:00,90.973,90.987,90.964,90.972,155799998.0
2006-05-09 23:50:00,90.948,90.98,90.947,90.98,222500000.0
2006-05-09 23:51:00,90.958,90.98,90.952,90.975,184000001.0
2006-05-09 23:52:00,90.963,90.99,90.963,90.988,222300002.0
2006-05-09 23:53:00,90.973,90.988,90.961,90.961,242600001.0
2006-05-09 23:54:00,90.958,90.977,90.947,90.977,214499999.0
2006-05-09 23:55:00,90.955,90.977,90.955,90.975,155899998.0
2006-05-09 23:56:00,90.979,90.99,90.961,90.964,157600001.0
2006-05-09 23:57:00,90.966,90.984,90.964,90.968,211599994.0
2006-05-09 23:58:00,90.981,90.983,90.961,90.961,134599997.0
2006-05-09 23:59:00,90.966,90.99,90.966,90.99,82799998.0
2006-05-10 00:00:00,90.994,91.002,90.974,90.993,225699999.0
2006-05-10 00:01:00,90.984,91.001,90.96,90.97,221199998.0
2006-05-10 00:02:00,90.995,91.0,90.982,90.988,43000001.0
2006-05-10 00:03:00,90.99,91.003,90.982,90.993,170200000.0
2006-05-10 00:04:00,90.987,90.998,90.972,90.981,162399999.0
2006-05-10 00:05:00,90.988,90.988,90.96,90.97,230699996.0
2006-05-10 00:06:00,90.972,90.978,90.945,90.965,245000000.0
2006-05-10 00:07:00,90.975,90.978,90.953,90.954,219799995.0
2006-05-10 00:08:00,90.969,90.972,90.945,90.945,255099994.0
2006-05-10 00:09:00,90.96,90.96,90.917,90.917,205399997.0
2006-05-10 00:10:00,90.963,90.963,90.941,90.941,143599996.0
2006-05-10 00:11:00,90.94,90.963,90.938,90.955,303199998.0
2006-05-10 00:12:00,90.96,90.965,90.935,90.935,240499997.0
2006-05-10 00:13:00,90.944,90.97,90.944,90.964,181999998.0
2006-05-10 00:14:00,90.962,90.968,90.94,90.945,200499999.0
2006-05-10 00:15:00,90.951,90.97,90.951,90.965,99200001.0
2006-05-10 00:16:00,90.965,90.977,90.949,90.963,225200002.0
2006-05-10 00:17:00,90.97,90.98,90.946,90.963,111599999.0
2006-05-10 00:18:00,90.951,90.972,90.951,90.972,31400000.0
2006-05-10 00:19:00,90.958,90.977,90.949,90.973,278399996.0
2006-05-10 00:20:00,90.967,90.976,90.949,90.949,182500000.0
2006-05-10 00:21:00,90.968,90.983,90.954,90.956,177399997.0
2006-05-10 00:22:00,90.985,91.001,90.971,90.992,158299996.0
2006-05-10 00:23:00,90.995,91.0,90.982,90.982,164900001.0
2006-05-10 00:24:00,90.985,91.0,90.963,90.99,141100000.0
2006-05-10 00:25:00,90.987,91.0,90.974,91.0,165999999.0
2006-05-10 00:26:00,91.0,91.0,90.974,90.975,207799998.0
2006-05-10 00:27:00,90.997,91.005,90.982,90.987,206799999.0
2006-05-10 00:28:00,91.005,91.01,90.991,91.005,247700000.0
2006-05-10 00:29:00,91.011,91.012,90.987,91.002,281299999.0
2006-05-10 00:30:00,90.995,91.007,90.975,90.992,157100001.0
2006-05-10 00:31:00,90.995,91.016,90.988,90.993,111800000.0
2006-05-10 00:32:00,90.993,90.996,90.961,90.961,112100000.0
2006-05-10 00:33:00,90.951,90.965,90.935,90.959,211599999.0
2006-05-10 00:34:00,90.941,90.961,90.919,90.919,140900001.0
2006-05-10 00:35:00,90.96,90.967,90.942,90.955,292600000.0
2006-05-10 00:36:00,90.962,90.967,90.943,90.952,194099998.0
2006-05-10 00:37:00,90.951,90.952,90.927,90.927,272400002.0
2006-05-10 00:38:00,90.914,90.942,90.914,90.942,87900000.0
2006-05-10 00:39:00,90.936,90.966,90.936,90.963,153999998.0
2006-05-10 00:40:00,90.967,90.967,90.935,90.937,300500001.0
2006-05-10 00:41:00,90.949,90.962,90.937,90.944,166800001.0
2006-05-10 00:42:00,90.929,90.95,90.923,90.95,235200001.0
2006-05-10 00:43:00,90.94,90.95,90.924,90.936,47099999.0
2006-05-10 00:44:00,90.932,90.953,90.928,90.948,174900000.0
2006-05-10 00:45:00,90.952,90.958,90.926,90.937,243600000.0
2006-05-10 00:46:00,90.93,90.962,90.926,90.962,205099995.0
2006-05-10 00:47:00,90.944,90.963,90.938,90.957,291600000.0
2006-05-10 00:48:00,90.933,90.946,90.912,90.93,320500000.0
2006-05-10 00:49:00,90.938,90.955,90.927,90.943,148700000.0
2006-05-10 00:50:00,90.946,90.958,90.932,90.952,169100000.0
2006-05-10 00:51:00,90.925,90.952,90.921,90.939,177399995.0
2006-05-10 00:52:00,90.942,90.955,90.929,90.955,250299996.0
2006-05-10 00:53:00,90.957,90.957,90.93,90.935,146799997.0
2006-05-10 00:54:00,90.936,90.953,90.927,90.93,316299993.0
2006-05-10 00:55:00,90.947,90.961,90.933,90.954,276299998.0
2006-05-10 00:56:00,90.945,90.971,90.932,90.951,169699999.0
2006-05-10 00:57:00,90.954,90.968,90.938,90.953,198999998.0
2006-05-10 00:58:00,90.94,90.953,90.926,90.944,139400001.0
2006-05-10 00:59:00,90.942,90.958,90.934,90.958,222500004.0
2006-05-10 01:00:00,90.934,90.974,90.934,90.965,297599998.0
2006-05-10 01:01:00,90.961,90.983,90.961,90.983,59700001.0
2006-05-10 01:02:00,90.98,90.98,90.937,90.956,216200001.0
2006-05-10 01:03:00,90.951,90.977,90.951,90.974,135100000.0
2006-05-10 01:04:00,90.939,90.961,90.921,90.944,188600001.0
2006-05-10 01:05:00,90.947,90.947,90.916,90.924,251300001.0
2006-05-10 01:06:00,90.927,90.967,90.927,90.965,238800002.0
2006-05-10 01:07:00,90.956,90.956,90.912,90.912,228100000.0
2006-05-10 01:08:00,90.924,90.943,90.921,90.931,185100002.0
2006-05-10 01:09:00,90.93,90.942,90.918,90.931,87900001.0
2006-05-10 01:10:00,90.926,90.938,90.916,90.932,99599999.0
2006-05-10 01:11:00,90.942,90.944,90.916,90.924,189400000.0
2006-05-10 01:12:00,90.926,90.946,90.92,90.923,380099999.0
2006-05-10 01:13:00,90.922,90.953,90.922,90.95,204299998.0
2006-05-10 01:14:00,90.927,90.947,90.907,90.925,244099996.0
2006-05-10 01:15:00,90.92,90.933,90.907,90.917,111400000.0
2006-05-10 01:16:00,90.944,90.953,90.921,90.921,270299999.0
2006-05-10 01:17:00,90.92,90.944,90.916,90.92,267099998.0
2006-05-10 01:18:00,90.945,90.955,90.92,90.928,224299999.0
2006-05-10 01:19:00,90.928,90.953,90.928,90.952,118999998.0
2006-05-10 01:20:00,90.95,90.953,90.918,90.918,218899997.0
2006-05-10 01:21:00,90.933,90.963,90.929,90.951,256999999.0
2006-05-10 01:22:00,90.947,90.976,90.947,90.971,276900000.0
2006-05-10 01:23:00,90.954,90.974,90.95,90.95,179099998.0
2006-05-10 01:24:00,90.959,90.959,90.928,90.928,137500003.0
2006-05-10 01:25:00,90.934,90.951,90.925,90.944,126500000.0
2006-05-10 01:26:00,90.952,90.96,90.935,90.935,216300001.0
2006-05-10 01:27:00,90.941,90.941,90.92,90.93,275000002.0
2006-05-10 01:28:00,90.926,90.94,90.914,90.92,260299997.0
2006-05-10 01:29:00,90.902,90.943,90.902,90.934,221999999.0
2006-05-10 01:30:00,90.947,90.961,90.936,90.948,138100000.0
2006-05-10 01:31:00,90.947,90.974,90.935,90.958,123800003.0
2006-05-10 01:32:00,90.957,90.979,90.953,90.979,154700001.0
2006-05-10 01:33:00,90.95,90.986,90.95,90.963,285399997.0
2006-05-10 01:34:00,90.947,90.965,90.935,90.95,502200005.0
2006-05-10 01:35:00,90.946,90.956,90.932,90.94,222099998.0
2006-05-10 01:36:00,90.952,90.952,90.917,90.917,97300000.0
2006-05-10 01:37:00,90.924,90.938,90.91,90.932,229400000.0
2006-05-10 01:38:00,90.919,90.929,90.886,90.904,305900003.0
2006-05-10 01:39:00,90.883,90.901,90.875,90.875,286000001.0
2006-05-10 01:40:00,90.876,90.893,90.865,90.877,169799998.0
2006-05-10 01:41:00,90.861,90.894,90.861,90.89,238900000.0
2006-05-10 01:42:00,90.89,90.898,90.869,90.892,139499999.0
2006-05-10 01:43:00,90.893,90.893,90.873,90.878,128599999.0
2006-05-10 01:44:00,90.893,90.893,90.869,90.89,114800001.0
2006-05-10 01:45:00,90.875,90.897,90.872,90.892,301899994.0
2006-05-10 01:46:00,90.878,90.905,90.875,90.875,168499999.0
2006-05-10 01:47:00,90.875,90.894,90.87,90.891,138899997.0
2006-05-10 01:48:00,90.898,90.911,90.866,90.899,337099993.0
2006-05-10 01:49:00,90.907,90.917,90.894,90.898,222299998.0
2006-05-10 01:50:00,90.911,90.927,90.889,90.9,214800000.0
2006-05-10 01:51:00,90.907,90.92,90.89,90.92,209499997.0
2006-05-10 01:52:00,90.924,90.93,90.909,90.914,160099999.0
2006-05-10 01:53:00,90.916,90.934,90.902,90.923,313100003.0
2006-05-10 01:54:00,90.932,90.935,90.913,90.913,302599998.0
2006-05-10 01:55:00,90.924,90.946,90.921,90.934,187199999.0
2006-05-10 01:56:00,90.924,90.953,90.907,90.93,453199994.0
2006-05-10 01:57:00,90.932,90.953,90.911,90.924,352999999.0
2006-05-10 01:58:00,90.907,90.928,90.899,90.928,379099994.0
2006-05-10 01:59:00,90.934,90.955,90.92,90.943,348999999.0
2006-05-10 02:00:00,90.958,90.96,90.937,90.939,231000000.0
2006-05-10 02:01:00,90.958,90.966,90.936,90.947,271700000.0
2006-05-10 02:02:00,90.945,90.966,90.943,90.966,189800001.0
2006-05-10 02:03:00,90.965,90.969,90.938,90.938,226700000.0
2006-05-10 02:04:00,90.945,90.961,90.943,90.959,238900002.0
2006-05-10 02:05:00,90.965,90.976,90.949,90.957,167499998.0
2006-05-10 02:06:00,90.96,90.979,90.949,90.959,175800004.0
2006-05-10 02:07:00,90.971,90.971,90.935,90.938,195099996.0
2006-05-10 02:08:00,90.947,90.953,90.932,90.938,319400003.0
2006-05-10 02:09:00,90.939,90.977,90.939,90.955,124199998.0
2006-05-10 02:10:00,90.965,90.985,90.954,90.963,230199997.0
2006-05-10 02:11:00,90.974,90.993,90.959,90.96,274400002.0
2006-05-10 02:12:00,90.99,91.002,90.976,90.98,190200000.0
2006-05-10 02:13:00,90.98,90.996,90.967,90.97,193299999.0
2006-05-10 02:14:00,90.977,90.995,90.977,90.978,206899996.0
2006-05-10 02:15:00,90.997,91.012,90.985,90.993,272099997.0
2006-05-10 02:16:00,90.978,91.012,90.978,91.004,235599997.0
2006-05-10 02:17:00,91.003,91.01,90.985,90.998,155999998.0
2006-05-10 02:18:00,91.006,91.006,90.975,90.979,111699998.0
2006-05-10 02:19:00,90.997,91.013,90.983,90.999,141599999.0
2006-05-10 02:20:00,91.005,91.01,90.99,90.998,191699998.0
2006-05-10 02:21:00,90.989,91.007,90.985,90.987,172199998.0
2006-05-10 02:22:00,90.987,91.015,90.979,91.015,251899996.0
2006-05-10 02:23:00,91.01,91.018,90.987,90.995,296800004.0
2006-05-10 02:24:00,91.0,91.023,90.996,91.012,173899996.0
2006-05-10 02:25:00,91.017,91.017,90.986,90.996,267100000.0
2006-05-10 02:26:00,91.016,91.025,90.992,91.01,122500001.0
2006-05-10 02:27:00,91.031,91.04,91.02,91.02,223200000.0
2006-05-10 02:28:00,91.017,91.038,91.011,91.02,297900000.0
2006-05-10 02:29:00,91.018,91.056,91.018,91.048,302200000.0
2006-05-10 02:30:00,91.04,91.05,91.02,91.029,137200000.0
2006-05-10 02:31:00,91.053,91.053,91.028,91.028,301999998.0
2006-05-10 02:32:00,91.031,91.052,91.021,91.035,272500000.0
2006-05-10 02:33:00,91.034,91.037,91.018,91.031,188499997.0
2006-05-10 02:34:00,91.018,91.044,90.998,91.025,294800002.0
2006-05-10 02:35:00,91.039,91.045,91.021,91.024,258900000.0
2006-05-10 02:36:00,91.02,91.04,91.018,91.04,178700001.0
2006-05-10 02:37:00,91.022,91.036,91.004,91.036,70899999.0
2006-05-10 02:38:00,91.028,91.05,91.025,91.037,273999996.0
2006-05-10 02:39:00,91.047,91.057,91.033,91.043,51799999.0
2006-05-10 02:40:00,91.051,91.067,91.043,91.049,237599998.0
2006-05-10 02:41:00,91.046,91.059,91.031,91.059,317799996.0
2006-05-10 02:42:00,91.033,91.058,91.03,91.051,319400001.0
2006-05-10 02:43:00,91.024,91.044,91.015,91.036,208999996.0
2006-05-10 02:44:00,91.043,91.045,91.022,91.033,241199999.0
2006-05-10 02:45:00,91.026,91.033,91.008,91.02,171399999.0
2006-05-10 02:46:00,91.022,91.046,91.015,91.031,190300002.0
2006-05-10 02:47:00,91.012,91.043,91.012,91.043,86899999.0
2006-05-10 02:48:00,91.045,91.06,91.027,91.045,234300000.0
2006-05-10 02:49:00,91.038,91.051,91.033,91.047,155999998.0
2006-05-10 02:50:00,91.053,91.053,91.035,91.037,131599998.0
2006-05-10 02:51:00,91.057,91.061,91.034,91.034,101899998.0
2006-05-10 02:52:00,91.054,91.066,91.037,91.043,249399995.0
2006-05-10 02:53:00,91.052,91.065,91.034,91.049,231199996.0
2006-05-10 02:54:00,91.042,91.075,91.037,91.075,139100003.0
2006-05-10 02:55:00,91.078,91.078,91.037,91.037,214599998.0
2006-05-10 02:56:00,91.043,91.057,91.029,91.053,289899996.0
2006-05-10 02:57:00,91.053,91.08,91.043,91.053,257200001.0
2006-05-10 02:58:00,91.082,91.082,91.056,91.063,173499999.0
2006-05-10 02:59:00,91.058,91.069,91.042,91.048,295300004.0
2006-05-10 03:00:00,91.049,91.079,91.049,91.071,259099998.0
2006-05-10 03:01:00,91.066,91.101,91.066,91.089,161299998.0
2006-05-10 03:02:00,91.088,91.092,91.07,91.092,180200000.0
2006-05-10 03:03:00,91.093,91.099,91.072,91.072,229099999.0
2006-05-10 03:04:00,91.078,91.082,91.059,91.06,310199998.0
2006-05-10 03:05:00,91.075,91.075,91.034,91.034,211999996.0
2006-05-10 03:06:00,91.048,91.076,91.048,91.061,162799999.0
2006-05-10 03:07:00,91.085,91.085,91.051,91.054,151400001.0
2006-05-10 03:08:00,91.065,91.082,91.054,91.066,353400000.0
2006-05-10 03:09:00,91.058,91.103,91.058,91.103,237599999.0
2006-05-10 03:10:00,91.073,91.102,91.07,91.095,290199996.0
2006-05-10 03:11:00,91.098,91.101,91.075,91.083,222900003.0
2006-05-10 03:12:00,91.098,91.106,91.07,91.07,210899999.0
2006-05-10 03:13:00,91.072,91.085,91.049,91.056,304699999.0
2006-05-10 03:14:00,91.075,91.091,91.063,91.079,149200002.0
2006-05-10 03:15:00,91.054,91.074,91.046,91.061,36800000.0
2006-05-10 03:16:00,91.04,91.068,91.04,91.047,137899999.0
2006-05-10 03:17:00,91.034,91.064,91.025,91.027,327200000.0
2006-05-10 03:18:00,91.028,91.036,91.007,91.01,225199997.0
2006-05-10 03:19:00,91.019,91.032,91.007,91.014,147099999.0
2006-05-10 03:20:00,91.02,91.035,91.02,91.035,14800000.0
2006-05-10 03:21:00,91.022,91.04,91.021,91.035,320699998.0
2006-05-10 03:22:00,91.021,91.046,91.019,91.043,221400003.0
2006-05-10 03:23:00,91.05,91.05,91.027,91.03,182200001.0
2006-05-10 03:24:00,91.044,91.051,91.02,91.033,299200000.0
2006-05-10 03:25:00,91.045,91.057,91.027,91.044,298799994.0
2006-05-10 03:26:00,91.041,91.055,91.025,91.038,224399995.0
2006-05-10 03:27:00,91.031,91.031,91.008,91.023,149000001.0
2006-05-10 03:28:00,91.016,91.016,90.988,90.994,81500000.0
2006-05-10 03:29:00,90.976,90.997,90.975,90.975,86700000.0
2006-05-10 03:30:00,90.984,90.998,90.97,90.985,250099996.0
2006-05-10 03:31:00,90.975,90.994,90.975,90.975,260800004.0
2006-05-10 03:32:00,90.982,90.996,90.96,90.975,240899998.0
2006-05-10 03:33:00,90.98,91.005,90.967,90.985,332500002.0
2006-05-10 03:34:00,90.991,91.008,90.984,91.003,205199994.0
2006-05-10 03:35:00,91.007,91.027,90.99,91.005,360700002.0
2006-05-10 03:36:00,91.023,91.023,91.004,91.008,107800000.0
2006-05-10 03:37:00,91.011,91.029,90.999,91.02,194500000.0
2006-05-10 03:38:00,90.986,91.008,90.982,90.994,108399998.0
2006-05-10 03:39:00,90.979,91.011,90.971,90.979,181199997.0
2006-05-10 03:40:00,90.986,91.02,90.986,90.999,188299996.0
2006-05-10 03:41:00,90.993,90.993,90.976,90.976,18900000.0
2006-05-10 03:42:00,90.981,91.01,90.979,91.007,240600002.0
2006-05-10 03:43:00,91.0,91.012,90.982,90.995,240599998.0
2006-05-10 03:44:00,90.995,91.012,90.949,90.999,191400001.0
2006-05-10 03:45:00,91.001,91.006,90.978,91.003,231300002.0
2006-05-10 03:46:00,90.998,91.014,90.982,90.99,272000003.0
2006-05-10 03:47:00,91.005,91.026,90.999,91.018,158500002.0
2006-05-10 03:48:00,91.002,91.02,90.991,91.014,143999999.0
2006-05-10 03:49:00,91.01,91.028,90.999,91.028,242799999.0
2006-05-10 03:50:00,91.015,91.037,91.014,91.028,167099999.0
2006-05-10 03:51:00,91.035,91.042,91.006,91.006,173900001.0
2006-05-10 03:52:00,91.027,91.038,91.006,91.02,231399997.0
2006-05-10 03:53:00,91.005,91.03,91.005,91.025,268100002.0
2006-05-10 03:54:00,91.014,91.036,91.014,91.033,160900001.0
2006-05-10 03:55:00,91.037,91.043,91.016,91.028,224800003.0
2006-05-10 03:56:00,91.034,91.042,91.019,91.037,286699999.0
2006-05-10 03:57:00,91.027,91.041,91.019,91.032,112400001.0
2006-05-10 03:58:00,91.015,91.036,90.999,91.02,120400000.0
2006-05-10 03:59:00,91.023,91.035,91.001,91.02,313499997.0
2006-05-10 04:00:00,91.0,91.029,90.998,91.014,342000002.0
2006-05-10 04:01:00,91.015,91.028,91.006,91.028,172300002.0
2006-05-10 04:02:00,91.004,91.022,91.004,91.022,27700000.0
2006-05-10 04:03:00,91.027,91.032,91.004,91.027,249600003.0
2006-05-10 04:04:00,91.02,91.037,91.004,91.027,241099998.0
2006-05-10 04:05:00,91.025,91.025,91.01,91.01,15400000.0
2006-05-10 04:06:00,90.996,91.034,90.996,91.03,257700001.0
2006-05-10 04:07:00,91.027,91.04,91.013,91.013,199400000.0
2006-05-10 04:08:00,91.013,91.026,91.002,91.022,179499998.0
2006-05-10 04:09:00,91.006,91.03,90.993,91.013,279299997.0
2006-05-10 04:10:00,91.0,91.02,90.994,91.02,229600002.0
2006-05-10 04:11:00,90.992,91.018,90.992,91.018,142000003.0
2006-05-10 04:12:00,91.011,91.014,90.995,91.007,149299999.0
2006-05-10 04:13:00,91.006,91.014,90.993,91.001,208799999.0
2006-05-10 04:14:00,91.005,91.01,90.987,90.99,121400000.0
2006-05-10 04:15:00,90.991,91.018,90.991,91.018,185100002.0
2006-05-10 04:16:00,91.017,91.026,91.002,91.006,331099998.0
2006-05-10 04:17:00,91.008,91.023,91.002,91.013,184299997.0
2006-05-10 04:18:00,90.996,91.03,90.994,91.025,166400000.0
2006-05-10 04:19:00,91.029,91.037,91.005,91.037,69100000.0
2006-05-10 04:20:00,91.036,91.046,91.011,91.028,403799996.0
2006-05-10 04:21:00,91.033,91.048,91.02,91.04,217300001.0
2006-05-10 04:22:00,91.045,91.045,91.017,91.04,256999996.0
2006-05-10 04:23:00,91.04,91.055,91.04,91.055,78599999.0
2006-05-10 04:24:00,91.046,91.054,91.034,91.034,114799999.0
2006-05-10 04:25:00,91.059,91.086,91.059,91.077,315599998.0
2006-05-10 04:26:00,91.069,91.083,91.052,91.054,303199998.0
2006-05-10 04:27:00,91.035,91.066,91.035,91.065,130600000.0
2006-05-10 04:28:00,91.068,91.082,91.062,91.073,234000000.0
2006-05-10 04:29:00,91.066,91.066,91.039,91.039,58000000.0
2006-05-10 04:30:00,91.052,91.057,91.039,91.039,157399996.0
2006-05-10 04:31:00,91.04,91.067,91.04,91.062,143799997.0
2006-05-10 04:32:00,91.05,91.065,91.043,91.043,102199999.0
2006-05-10 04:33:00,91.034,91.052,91.032,91.05,203699997.0
2006-05-10 04:34:00,91.052,91.052,91.032,91.032,143699999.0
2006-05-10 04:35:00,91.04,91.06,91.04,91.06,176000000.0
2006-05-10 04:36:00,91.055,91.064,91.04,91.06,236400001.0
2006-05-10 04:37:00,91.049,91.066,91.048,91.049,142800003.0
2006-05-10 04:38:00,91.055,91.057,91.033,91.038,225599998.0
2006-05-10 04:39:00,91.068,91.068,91.03,91.03,247499996.0
2006-05-10 04:40:00,91.055,91.055,91.04,91.04,45199999.0
2006-05-10 04:41:00,91.037,91.057,91.032,91.053,119000000.0
2006-05-10 04:42:00,91.052,91.058,91.033,91.045,138699998.0
2006-05-10 04:43:00,91.039,91.061,91.038,91.061,132699998.0
2006-05-10 04:44:00,91.066,91.066,91.039,91.039,157799998.0
2006-05-10 04:45:00,91.045,91.057,91.035,91.048,81900002.0
2006-05-10 04:46:00,91.049,91.067,91.034,91.047,200299996.0
2006-05-10 04:47:00,91.062,91.09,91.061,91.08,186000002.0
2006-05-10 04:48:00,91.074,91.087,91.062,91.081,193100003.0
2006-05-10 04:49:00,91.082,91.095,91.074,91.087,220600000.0
2006-05-10 04:50:00,91.087,91.096,91.071,91.076,196199997.0
2006-05-10 04:51:00,91.066,91.092,91.06,91.075,145499997.0
2006-05-10 04:52:00,91.073,91.078,91.057,91.067,129699998.0
2006-05-10 04:53:00,91.058,91.08,91.046,91.058,237500002.0
2006-05-10 04:54:00,91.057,91.057,91.029,91.03,136199998.0
2006-05-10 04:55:00,91.055,91.06,91.042,91.048,49000000.0
2006-05-10 04:56:00,91.056,91.07,91.036,91.05,172299999.0
2006-05-10 04:57:00,91.052,91.072,91.048,91.049,197599999.0
2006-05-10 04:58:00,91.058,91.07,91.052,91.065,35100000.0
2006-05-10 04:59:00,91.072,91.076,91.049,91.049,119099996.0
2006-05-10 05:00:00,91.073,91.084,91.061,91.084,222899999.0
2006-05-10 05:01:00,91.066,91.087,91.057,91.084,236499998.0
2006-05-10 05:02:00,91.071,91.071,91.023,91.042,162700002.0
2006-05-10 05:03:00,91.057,91.073,91.057,91.073,91099999.0
2006-05-10 05:04:00,91.075,91.08,91.055,91.063,196699997.0
2006-05-10 05:05:00,91.071,91.081,91.052,91.067,273900000.0
2006-05-10 05:06:00,91.058,91.075,91.051,91.075,223800000.0
2006-05-10 05:07:00,91.077,91.078,91.037,91.078,153099997.0
2006-05-10 05:08:00,91.055,91.073,91.05,91.073,226799996.0
2006-05-10 05:09:00,91.071,91.083,91.047,91.075,212199998.0
2006-05-10 05:10:00,91.077,91.087,91.056,91.083,251999998.0
2006-05-10 05:11:00,91.087,91.087,91.055,91.055,19700000.0
2006-05-10 05:12:00,91.075,91.092,91.07,91.075,196500002.0
2006-05-10 05:13:00,91.078,91.089,91.065,91.077,146000001.0
2006-05-10 05:14:00,91.062,91.087,91.062,91.087,179200001.0
2006-05-10 05:15:00,91.075,91.087,91.063,91.082,167999998.0
2006-05-10 05:16:00,91.09,91.095,91.08,91.08,168499994.0
2006-05-10 05:17:00,91.075,91.087,91.062,91.075,134500000.0
2006-05-10 05:18:00,91.084,91.092,91.055,91.075,341800003.0
2006-05-10 05:19:00,91.074,91.074,91.056,91.056,13800000.0
2006-05-10 05:20:00,91.059,91.07,91.055,91.067,56300000.0
2006-05-10 05:21:00,91.062,91.074,91.048,91.064,195499996.0
2006-05-10 05:22:00,91.065,91.07,91.04,91.04,167400003.0
2006-05-10 05:23:00,91.045,91.077,91.045,91.077,64900002.0
2006-05-10 05:24:00,91.05,91.07,91.045,91.054,90500000.0
2006-05-10 05:25:00,91.048,91.056,91.02,91.043,210499998.0
2006-05-10 05:26:00,91.039,91.055,91.035,91.054,140300000.0
2006-05-10 05:27:00,91.056,91.056,91.025,91.025,167699996.0
2006-05-10 05:28:00,91.032,91.049,91.02,91.045,203999999.0
2006-05-10 05:29:00,91.025,91.044,91.024,91.033,166700001.0
2006-05-10 05:30:00,91.028,91.045,91.024,91.041,207300000.0
2006-05-10 05:31:00,91.018,91.038,91.013,91.038,300200001.0
2006-05-10 05:32:00,91.017,91.035,91.007,91.018,180099998.0
2006-05-10 05:33:00,91.017,91.03,91.009,91.03,226999999.0
2006-05-10 05:34:00,91.02,91.03,91.02,91.03,101400001.0
2006-05-10 05:35:00,91.021,91.035,91.014,91.03,201699999.0
2006-05-10 05:36:00,91.012,91.026,91.01,91.012,62999999.0
2006-05-10 05:37:00,91.012,91.035,91.012,91.016,140200000.0
2006-05-10 05:38:00,91.021,91.044,91.021,91.041,300299993.0
2006-05-10 05:39:00,91.032,91.035,91.005,91.015,218999998.0
2006-05-10 05:40:00,91.023,91.04,91.019,91.037,136800001.0
2006-05-10 05:41:00,91.039,91.039,91.024,91.039,23300000.0
2006-05-10 05:42:00,91.035,91.057,91.035,91.043,181600002.0
2006-05-10 05:43:00,91.045,91.056,91.034,91.045,104599998.0
2006-05-10 05:44:00,91.006,91.026,90.972,90.986,189000000.0
2006-05-10 05:45:00,90.979,91.002,90.978,90.987,141600000.0
2006-05-10 05:46:00,90.998,91.018,90.987,90.999,197000000.0
2006-05-10 05:47:00,91.02,91.026,90.958,91.016,150699998.0
2006-05-10 05:48:00,91.015,91.021,90.997,90.997,145900000.0
2006-05-10 05:49:00,91.017,91.017,90.99,90.992,303000002.0
2006-05-10 05:50:00,90.969,90.995,90.962,90.979,61200000.0
2006-05-10 05:51:00,90.982,90.982,90.952,90.971,332599997.0
2006-05-10 05:52:00,90.953,90.98,90.953,90.973,168200002.0
2006-05-10 05:53:00,90.978,90.978,90.955,90.962,208100001.0
2006-05-10 05:54:00,90.944,90.963,90.932,90.944,125599998.0
2006-05-10 05:55:00,90.882,90.907,90.872,90.877,178899998.0
2006-05-10 05:56:00,90.875,90.915,90.875,90.908,208800002.0
2006-05-10 05:57:00,90.902,90.902,90.867,90.878,117700000.0
2006-05-10 05:58:00,90.88,90.88,90.838,90.838,165199999.0
2006-05-10 05:59:00,90.859,90.87,90.832,90.846,376100000.0
2006-05-10 06:00:00,90.855,90.872,90.84,90.854,187100001.0
2006-05-10 06:01:00,90.857,90.892,90.853,90.892,183900001.0
2006-05-10 06:02:00,90.87,90.889,90.857,90.88,141700000.0
2006-05-10 06:03:00,90.873,90.873,90.854,90.854,80400000.0
2006-05-10 06:04:00,90.857,90.881,90.852,90.881,170299999.0
2006-05-10 06:05:00,90.871,90.895,90.865,90.883,329400001.0
2006-05-10 06:06:00,90.89,90.91,90.884,90.91,327400002.0
2006-05-10 06:07:00,90.904,90.955,90.904,90.95,262799998.0
2006-05-10 06:08:00,90.953,90.953,90.93,90.94,222400000.0
2006-05-10 06:09:00,90.948,90.954,90.928,90.945,205499999.0
2006-05-10 06:10:00,90.931,90.953,90.922,90.938,292999996.0
2006-05-10 06:11:00,90.915,90.94,90.901,90.94,243800005.0
2006-05-10 06:12:00,90.934,90.946,90.922,90.932,191600000.0
2006-05-10 06:13:00,90.941,90.977,90.94,90.977,177200000.0
2006-05-10 06:14:00,90.989,90.994,90.968,90.986,147200000.0
2006-05-10 06:15:00,90.963,90.993,90.963,90.983,230399998.0
2006-05-10 06:16:00,90.972,90.985,90.952,90.983,215200002.0
2006-05-10 06:17:00,90.973,90.996,90.955,90.983,237300002.0
2006-05-10 06:18:00,90.997,90.997,90.964,90.97,194500003.0
2006-05-10 06:19:00,90.98,90.99,90.98,90.99,8000000.0
2006-05-10 06:20:00,90.981,91.0,90.981,90.989,222700000.0
2006-05-10 06:21:00,90.995,91.042,90.984,91.041,172599997.0
2006-05-10 06:22:00,91.011,91.034,91.007,91.034,256999994.0
2006-05-10 06:23:00,91.038,91.043,91.017,91.027,169000002.0
2006-05-10 06:24:00,91.043,91.043,91.012,91.019,205200002.0
2006-05-10 06:25:00,91.017,91.063,91.017,91.055,221699999.0
2006-05-10 06:26:00,91.032,91.051,91.019,91.04,215299995.0
2006-05-10 06:27:00,91.035,91.048,91.019,91.035,243399993.0
2006-05-10 06:28:00,91.042,91.042,90.995,90.995,250199997.0
2006-05-10 06:29:00,90.997,91.014,90.992,90.994,271999998.0
2006-05-10 06:30:00,90.999,90.999,90.974,90.985,94600000.0
2006-05-10 06:31:00,90.995,90.995,90.971,90.971,72300002.0
2006-05-10 06:32:00,90.994,90.994,90.964,90.967,61200000.0
2006-05-10 06:33:00,90.958,90.994,90.958,90.994,247599999.0
2006-05-10 06:34:00,90.999,91.01,90.987,90.994,96100001.0
2006-05-10 06:35:00,91.008,91.026,90.987,91.019,298099999.0
2006-05-10 06:36:00,91.019,91.034,91.007,91.012,202900004.0
2006-05-10 06:37:00,91.025,91.025,90.992,91.018,193900000.0
2006-05-10 06:38:00,91.013,91.013,90.982,90.982,90300000.0
2006-05-10 06:39:00,90.997,91.02,90.994,91.013,202699998.0
2006-05-10 06:40:00,91.017,91.026,90.998,91.002,194700001.0
2006-05-10 06:41:00,90.996,91.017,90.99,91.004,189800000.0
2006-05-10 06:42:00,90.996,91.013,90.989,90.989,86699999.0
2006-05-10 06:43:00,91.007,91.014,90.992,90.992,171500002.0
2006-05-10 06:44:00,90.992,91.012,90.983,90.991,292499998.0
2006-05-10 06:45:00,90.995,91.006,90.975,90.991,208999999.0
2006-05-10 06:46:00,90.989,91.009,90.985,90.988,223500000.0
2006-05-10 06:47:00,91.005,91.006,90.979,90.979,214299998.0
2006-05-10 06:48:00,91.006,91.006,90.983,90.983,99299998.0
2006-05-10 06:49:00,90.98,91.007,90.973,90.991,169099999.0
2006-05-10 06:50:00,90.987,91.012,90.987,90.992,104600000.0
2006-05-10 06:51:00,91.003,91.011,90.983,91.0,240600000.0
2006-05-10 06:52:00,91.005,91.012,90.976,90.988,200599999.0
2006-05-10 06:53:00,91.002,91.013,90.984,91.005,184599999.0
2006-05-10 06:54:00,91.005,91.005,90.983,90.989,135799997.0
2006-05-10 06:55:00,90.998,91.01,90.99,91.005,247900000.0
2006-05-10 06:56:00,90.987,91.017,90.985,91.007,244999993.0
2006-05-10 06:57:00,91.012,91.015,90.986,90.995,249299998.0
2006-05-10 06:58:00,90.998,91.024,90.998,91.023,347700001.0
2006-05-10 06:59:00,91.017,91.029,91.004,91.005,140300001.0
2006-05-10 07:00:00,91.01,91.018,90.986,90.986,194000003.0
2006-05-10 07:01:00,91.012,91.018,90.994,91.005,177599999.0
2006-05-10 07:02:00,91.018,91.021,90.999,91.001,122300000.0
2006-05-10 07:03:00,91.004,91.029,90.998,91.017,258199999.0
2006-05-10 07:04:00,91.017,91.023,90.994,91.014,357200001.0
2006-05-10 07:05:00,91.019,91.026,91.002,91.002,225399997.0
2006-05-10 07:06:00,91.011,91.011,90.994,90.994,84200000.0
2006-05-10 07:07:00,91.007,91.007,90.984,90.984,129899998.0
2006-05-10 07:08:00,90.972,90.99,90.968,90.988,146999997.0
2006-05-10 07:09:00,90.987,91.001,90.987,91.001,66899999.0
2006-05-10 07:10:00,90.985,90.998,90.975,90.987,101100000.0
2006-05-10 07:11:00,90.986,90.997,90.978,90.997,60900001.0
2006-05-10 07:12:00,90.979,90.997,90.97,90.985,265800002.0
2006-05-10 07:13:00,90.972,90.985,90.951,90.966,376800004.0
2006-05-10 07:14:00,90.943,90.97,90.943,90.965,450499997.0
2006-05-10 07:15:00,90.953,90.965,90.942,90.965,157099999.0
2006-05-10 07:16:00,90.938,90.969,90.938,90.964,249600000.0
2006-05-10 07:17:00,90.957,90.972,90.939,90.948,156199998.0
2006-05-10 07:18:00,90.94,90.958,90.94,90.952,125299999.0
2006-05-10 07:19:00,90.932,90.965,90.932,90.955,275499999.0
2006-05-10 07:20:00,90.945,90.965,90.944,90.963,244899999.0
2006-05-10 07:21:00,90.965,90.965,90.926,90.943,249100000.0
2006-05-10 07:22:00,90.945,90.95,90.921,90.95,188000000.0
2006-05-10 07:23:00,90.944,90.956,90.928,90.936,290400001.0
2006-05-10 07:24:00,90.94,90.96,90.94,90.96,196199998.0
2006-05-10 07:25:00,90.954,90.979,90.954,90.972,215999996.0
2006-05-10 07:26:00,90.958,90.975,90.928,90.967,346800006.0
2006-05-10 07:27:00,90.943,90.967,90.943,90.964,271799999.0
2006-05-10 07:28:00,90.945,90.972,90.945,90.972,113699999.0
2006-05-10 07:29:00,90.974,90.978,90.953,90.953,277699997.0
2006-05-10 07:30:00,90.963,90.982,90.962,90.975,233300000.0
2006-05-10 07:31:00,90.973,90.986,90.955,90.957,236600005.0
2006-05-10 07:32:00,90.974,90.974,90.949,90.949,112999998.0
2006-05-10 07:33:00,90.981,91.013,90.964,90.997,114599999.0
2006-05-10 07:34:00,91.009,91.023,90.991,90.997,92899999.0
2006-05-10 07:35:00,90.986,91.002,90.98,90.992,230400001.0
2006-05-10 07:36:00,90.977,91.007,90.977,91.007,157500000.0
2006-05-10 07:37:00,90.988,91.006,90.979,90.999,220399997.0
2006-05-10 07:38:00,90.987,90.999,90.968,90.985,168700000.0
2006-05-10 07:39:00,90.985,90.998,90.971,90.993,321099999.0
2006-05-10 07:40:00,90.988,90.988,90.973,90.977,39800000.0
2006-05-10 07:41:00,90.975,90.987,90.959,90.987,143900000.0
2006-05-10 07:42:00,90.972,90.994,90.969,90.99,202700001.0
2006-05-10 07:43:00,90.983,90.983,90.963,90.966,211200001.0
2006-05-10 07:44:00,90.978,90.979,90.954,90.966,149099997.0
2006-05-10 07:45:00,90.971,90.981,90.952,90.957,285600002.0
2006-05-10 07:46:00,90.966,90.97,90.946,90.949,207899999.0
2006-05-10 07:47:00,90.955,90.966,90.943,90.955,269700002.0
2006-05-10 07:48:00,90.952,90.952,90.917,90.919,233300002.0
2006-05-10 07:49:00,90.93,90.932,90.911,90.912,165499998.0
2006-05-10 07:50:00,90.936,90.954,90.926,90.93,153600000.0
2006-05-10 07:51:00,90.935,90.947,90.927,90.943,116200000.0
2006-05-10 07:52:00,90.915,90.938,90.915,90.936,201899997.0
2006-05-10 07:53:00,90.933,90.943,90.909,90.909,200300001.0
2006-05-10 07:54:00,90.914,90.933,90.914,90.933,114299998.0
2006-05-10 07:55:00,90.928,90.942,90.91,90.92,165900001.0
2006-05-10 07:56:00,90.91,90.928,90.91,90.928,13400000.0
2006-05-10 07:57:00,90.932,90.949,90.916,90.921,186999995.0
2006-05-10 07:58:00,90.943,90.943,90.915,90.937,210399996.0
2006-05-10 07:59:00,90.94,90.94,90.91,90.92,204200000.0
2006-05-10 08:00:00,90.922,90.939,90.922,90.939,183299997.0
2006-05-10 08:01:00,90.944,90.945,90.913,90.913,198800002.0
2006-05-10 08:02:00,90.924,90.937,90.915,90.922,202999994.0
2006-05-10 08:03:00,90.937,90.937,90.901,90.91,303299998.0
2006-05-10 08:04:00,90.919,90.919,90.887,90.891,346699996.0
2006-05-10 08:05:00,90.899,90.912,90.886,90.888,174800000.0
2006-05-10 08:06:00,90.888,90.909,90.882,90.909,198500004.0
2006-05-10 08:07:00,90.891,90.916,90.891,90.912,141899998.0
2006-05-10 08:08:00,90.913,90.926,90.896,90.902,216299998.0
2006-05-10 08:09:00,90.911,90.92,90.89,90.911,229900002.0
2006-05-10 08:10:00,90.902,90.902,90.882,90.893,122700003.0
2006-05-10 08:11:00,90.903,90.929,90.894,90.896,153999999.0
2006-05-10 08:12:00,90.917,90.925,90.899,90.899,94299999.0
2006-05-10 08:13:00,90.909,90.916,90.878,90.878,281500001.0
2006-05-10 08:14:00,90.897,90.918,90.892,90.907,287800003.0
2006-05-10 08:15:00,90.904,90.92,90.888,90.91,222299997.0
2006-05-10 08:16:00,90.922,90.922,90.877,90.891,125900000.0
2006-05-10 08:17:00,90.873,90.891,90.867,90.88,72200000.0
2006-05-10 08:18:00,90.866,90.902,90.866,90.895,250999998.0
2006-05-10 08:19:00,90.89,90.903,90.856,90.898,197200001.0
2006-05-10 08:20:00,90.91,90.91,90.88,90.88,105000000.0
2006-05-10 08:21:00,90.878,90.897,90.853,90.869,200899997.0
2006-05-10 08:22:00,90.861,90.874,90.845,90.856,150500001.0
2006-05-10 08:23:00,90.858,90.886,90.858,90.861,127399996.0
2006-05-10 08:24:00,90.863,90.877,90.848,90.867,312500000.0
2006-05-10 08:25:00,90.854,90.885,90.854,90.885,163299998.0
2006-05-10 08:26:00,90.872,90.898,90.867,90.887,152499997.0
2006-05-10 08:27:00,90.867,90.894,90.864,90.885,344599999.0
2006-05-10 08:28:00,90.882,90.905,90.864,90.89,290100000.0
2006-05-10 08:29:00,90.91,90.923,90.891,90.891,231699998.0
2006-05-10 08:30:00,90.898,90.898,90.87,90.875,301199996.0
2006-05-10 08:31:00,90.883,90.892,90.862,90.885,139400000.0
2006-05-10 08:32:00,90.866,90.886,90.862,90.886,232800000.0
2006-05-10 08:33:00,90.89,90.905,90.877,90.88,190200000.0
2006-05-10 08:34:00,90.9,90.913,90.886,90.89,149399998.0
2006-05-10 08:35:00,90.904,90.925,90.889,90.91,172800000.0
2006-05-10 08:36:00,90.925,90.932,90.903,90.903,297699999.0
2006-05-10 08:37:00,90.9,90.923,90.896,90.9,205899996.0
2006-05-10 08:38:00,90.9,90.929,90.9,90.929,188500002.0
2006-05-10 08:39:00,90.92,90.93,90.902,90.907,275100001.0
2006-05-10 08:40:00,90.907,90.907,90.876,90.876,257699997.0
2006-05-10 08:41:00,90.869,90.908,90.869,90.908,224499999.0
2006-05-10 08:42:00,90.899,90.915,90.882,90.915,200400000.0
2006-05-10 08:43:00,90.898,90.918,90.893,90.918,322799996.0
2006-05-10 08:44:00,90.933,90.948,90.91,90.91,191099998.0
2006-05-10 08:45:00,90.922,90.947,90.917,90.947,280599997.0
2006-05-10 08:46:00,90.936,90.964,90.93,90.936,318200001.0
2006-05-10 08:47:00,90.928,90.946,90.925,90.937,222400000.0
2006-05-10 08:48:00,90.923,90.943,90.912,90.928,225400002.0
2006-05-10 08:49:00,90.907,90.938,90.905,90.918,217499998.0
2006-05-10 08:50:00,90.866,90.915,90.866,90.908,244599998.0
2006-05-10 08:51:00,90.909,90.937,90.879,90.879,214800000.0
2006-05-10 08:52:00,90.927,90.935,90.897,90.916,226999999.0
2006-05-10 08:53:00,90.929,90.942,90.91,90.937,298000001.0
2006-05-10 08:54:00,90.939,90.968,90.939,90.968,83899998.0
2006-05-10 08:55:00,90.968,91.002,90.961,90.989,231400002.0
2006-05-10 08:56:00,91.0,91.013,90.964,90.982,233800001.0
2006-05-10 08:57:00,90.988,90.988,90.941,90.952,326199995.0
2006-05-10 08:58:00,90.956,90.956,90.929,90.934,267800002.0
2006-05-10 08:59:00,90.936,90.959,90.926,90.945,235900000.0
2006-05-10 09:00:00,90.951,90.97,90.929,90.959,328000003.0
2006-05-10 09:01:00,90.95,90.961,90.933,90.939,232500000.0
2006-05-10 09:02:00,90.949,90.977,90.942,90.972,176500000.0
2006-05-10 09:03:00,90.964,90.964,90.924,90.935,193499999.0
2006-05-10 09:04:00,90.932,90.968,90.932,90.956,262299995.0
2006-05-10 09:05:00,90.95,90.97,90.934,90.97,254600000.0
2006-05-10 09:06:00,90.982,90.983,90.952,90.952,194399999.0
2006-05-10 09:07:00,90.975,90.975,90.946,90.946,177299998.0
2006-05-10 09:08:00,90.94,90.992,90.94,90.978,250200001.0
2006-05-10 09:09:00,90.972,90.994,90.955,90.977,260099998.0
2006-05-10 09:10:00,90.975,90.99,90.95,90.96,131300001.0
2006-05-10 09:11:00,90.946,90.963,90.935,90.942,322799999.0
2006-05-10 09:12:00,90.96,90.97,90.938,90.955,301000003.0
2006-05-10 09:13:00,90.969,90.992,90.969,90.992,85700001.0
2006-05-10 09:14:00,91.004,91.018,90.981,90.998,109700000.0
2006-05-10 09:15:00,90.991,91.012,90.983,91.001,153300001.0
2006-05-10 09:16:00,91.007,91.007,90.977,90.985,265899997.0
2006-05-10 09:17:00,90.979,90.998,90.971,90.993,193600002.0
2006-05-10 09:18:00,90.983,90.983,90.958,90.96,74000000.0
2006-05-10 09:19:00,90.963,90.964,90.931,90.958,263899996.0
2006-05-10 09:20:00,90.957,90.957,90.927,90.932,285199999.0
2006-05-10 09:21:00,90.943,90.955,90.925,90.931,234000001.0
2006-05-10 09:22:00,90.944,90.965,90.929,90.951,249700003.0
2006-05-10 09:23:00,90.96,90.999,90.96,90.977,243299997.0
2006-05-10 09:24:00,90.982,91.007,90.982,90.983,254000000.0
2006-05-10 09:25:00,90.974,91.003,90.96,90.99,337800002.0
2006-05-10 09:26:00,90.968,90.994,90.959,90.967,160300000.0
2006-05-10 09:27:00,90.966,90.966,90.917,90.928,361100003.0
2006-05-10 09:28:00,90.95,90.974,90.94,90.946,263199998.0
2006-05-10 09:29:00,90.967,90.978,90.96,90.967,263399995.0
2006-05-10 09:30:00,90.962,90.98,90.951,90.957,270100002.0
2006-05-10 09:31:00,90.959,90.981,90.959,90.961,266600000.0
2006-05-10 09:32:00,90.973,90.986,90.957,90.965,376900001.0
2006-05-10 09:33:00,90.955,90.968,90.94,90.946,255199998.0
2006-05-10 09:34:00,90.933,90.963,90.933,90.955,281500004.0
2006-05-10 09:35:00,90.952,90.965,90.936,90.936,224199998.0
2006-05-10 09:36:00,90.965,90.984,90.948,90.96,249799999.0
2006-05-10 09:37:00,90.98,90.997,90.961,90.97,218999997.0
2006-05-10 09:38:00,90.986,90.997,90.966,90.989,364700001.0
2006-05-10 09:39:00,90.967,90.995,90.959,90.995,297999998.0
2006-05-10 09:40:00,90.991,91.003,90.978,90.995,211899998.0
2006-05-10 09:41:00,90.996,90.996,90.961,90.973,208500001.0
2006-05-10 09:42:00,90.984,91.007,90.975,91.007,199700001.0
2006-05-10 09:43:00,90.984,90.986,90.97,90.98,40900000.0
2006-05-10 09:44:00,90.973,90.976,90.944,90.946,194100000.0
2006-05-10 09:45:00,90.963,90.967,90.939,90.947,177599999.0
2006-05-10 09:46:00,90.978,90.982,90.962,90.962,233999997.0
2006-05-10 09:47:00,90.971,90.981,90.953,90.981,160000002.0
2006-05-10 09:48:00,90.966,90.993,90.966,90.993,219799998.0
2006-05-10 09:49:00,90.986,90.993,90.974,90.976,229999995.0
2006-05-10 09:50:00,90.98,91.004,90.978,90.98,308099999.0
2006-05-10 09:51:00,90.997,91.004,90.977,90.995,285200003.0
2006-05-10 09:52:00,90.983,91.013,90.983,90.997,49099999.0
2006-05-10 09:53:00,91.011,91.023,90.996,91.0,182600000.0
2006-05-10 09:54:00,91.002,91.016,90.999,91.01,163899999.0
2006-05-10 09:55:00,90.996,91.005,90.979,90.987,171199997.0
2006-05-10 09:56:00,91.001,91.001,90.98,90.989,204299999.0
2006-05-10 09:57:00,90.972,90.99,90.961,90.977,328600003.0
2006-05-10 09:58:00,90.963,90.967,90.937,90.946,243800001.0
2006-05-10 09:59:00,90.951,90.978,90.946,90.963,221400001.0
2006-05-10 10:00:00,90.941,90.959,90.941,90.944,81100001.0
2006-05-10 10:01:00,90.951,90.979,90.934,90.957,256100003.0
2006-05-10 10:02:00,90.948,90.97,90.948,90.958,221099998.0
2006-05-10 10:03:00,90.964,90.974,90.946,90.946,190900001.0
2006-05-10 10:04:00,90.964,90.964,90.947,90.947,20700000.0
2006-05-10 10:05:00,90.96,90.96,90.922,90.928,174200000.0
2006-05-10 10:06:00,90.953,90.962,90.938,90.953,291799996.0
2006-05-10 10:07:00,90.963,90.966,90.939,90.94,163099999.0
2006-05-10 10:08:00,90.934,90.964,90.934,90.95,187899996.0
2006-05-10 10:09:00,90.941,90.941,90.924,90.93,140200000.0
2006-05-10 10:10:00,90.94,90.946,90.918,90.94,191300002.0
2006-05-10 10:11:00,90.917,90.943,90.911,90.928,192300001.0
2006-05-10 10:12:00,90.922,90.947,90.91,90.917,261500001.0
2006-05-10 10:13:00,90.947,90.947,90.925,90.933,176400002.0
2006-05-10 10:14:00,90.911,90.945,90.911,90.932,227200005.0
2006-05-10 10:15:00,90.932,90.95,90.915,90.95,168900003.0
2006-05-10 10:16:00,90.936,90.994,90.936,90.994,304100001.0
2006-05-10 10:17:00,90.982,91.001,90.958,90.97,212700003.0
2006-05-10 10:18:00,90.961,90.989,90.961,90.982,176299999.0
2006-05-10 10:19:00,90.96,90.987,90.96,90.983,293300003.0
2006-05-10 10:20:00,90.974,90.987,90.951,90.973,319200002.0
2006-05-10 10:21:00,90.971,90.99,90.955,90.97,365600004.0
2006-05-10 10:22:00,90.96,90.975,90.949,90.961,290999995.0
2006-05-10 10:23:00,90.942,90.979,90.942,90.953,132300000.0
2006-05-10 10:24:00,90.956,90.959,90.932,90.953,225699999.0
2006-05-10 10:25:00,90.952,90.966,90.94,90.947,289299998.0
2006-05-10 10:26:00,90.958,90.973,90.949,90.969,185899998.0
2006-05-10 10:27:00,90.985,90.985,90.949,90.962,145799998.0
2006-05-10 10:28:00,90.962,90.972,90.94,90.948,308299999.0
2006-05-10 10:29:00,90.964,90.968,90.943,90.943,193400000.0
2006-05-10 10:30:00,90.955,90.982,90.949,90.966,104999999.0
2006-05-10 10:31:00,90.958,90.98,90.927,90.96,221000000.0
2006-05-10 10:32:00,90.954,90.962,90.923,90.927,313199994.0
2006-05-10 10:33:00,90.941,90.941,90.907,90.908,215500005.0
2006-05-10 10:34:00,90.925,90.933,90.909,90.909,234300002.0
2006-05-10 10:35:00,90.904,90.927,90.9,90.908,185700001.0
2006-05-10 10:36:00,90.931,90.932,90.895,90.895,295499997.0
2006-05-10 10:37:00,90.897,90.918,90.875,90.903,249700000.0
2006-05-10 10:38:00,90.92,90.929,90.902,90.902,102600000.0
2006-05-10 10:39:00,90.904,90.935,90.904,90.915,184099999.0
2006-05-10 10:40:00,90.922,90.926,90.898,90.898,213500000.0
2006-05-10 10:41:00,90.912,90.913,90.89,90.895,205199996.0
2006-05-10 10:42:00,90.901,90.901,90.878,90.878,204400000.0
2006-05-10 10:43:00,90.859,90.885,90.845,90.884,229500000.0
2006-05-10 10:44:00,90.884,90.906,90.872,90.89,267900000.0
2006-05-10 10:45:00,90.902,90.902,90.878,90.883,285399998.0
2006-05-10 10:46:00,90.881,90.896,90.873,90.883,215799998.0
2006-05-10 10:47:00,90.874,90.887,90.863,90.884,339599997.0
2006-05-10 10:48:00,90.864,90.877,90.85,90.872,114600000.0
2006-05-10 10:49:00,90.869,90.88,90.847,90.848,154100002.0
2006-05-10 10:50:00,90.869,90.877,90.854,90.874,333100000.0
2006-05-10 10:51:00,90.856,90.877,90.856,90.865,205300002.0
2006-05-10 10:52:00,90.847,90.847,90.801,90.801,181300001.0
2006-05-10 10:53:00,90.789,90.803,90.761,90.775,250599995.0
2006-05-10 10:54:00,90.778,90.8,90.75,90.774,189499997.0
2006-05-10 10:55:00,90.763,90.784,90.761,90.78,208699999.0
2006-05-10 10:56:00,90.754,90.773,90.744,90.754,338399998.0
2006-05-10 10:57:00,90.738,90.754,90.722,90.731,178699999.0
2006-05-10 10:58:00,90.713,90.734,90.707,90.731,310899996.0
2006-05-10 10:59:00,90.705,90.73,90.704,90.722,311900002.0
2006-05-10 11:00:00,90.728,90.728,90.666,90.666,127499998.0
2006-05-10 11:01:00,90.675,90.687,90.644,90.687,257799996.0
2006-05-10 11:02:00,90.689,90.707,90.677,90.69,271800001.0
2006-05-10 11:03:00,90.705,90.719,90.694,90.712,116499996.0
2006-05-10 11:04:00,90.722,90.725,90.705,90.71,146800000.0
2006-05-10 11:05:00,90.701,90.737,90.701,90.718,327700001.0
2006-05-10 11:06:00,90.713,90.736,90.704,90.726,184999998.0
2006-05-10 11:07:00,90.73,90.739,90.71,90.717,237200002.0
2006-05-10 11:08:00,90.717,90.717,90.685,90.692,235799996.0
2006-05-10 11:09:00,90.696,90.71,90.688,90.703,174200000.0
2006-05-10 11:10:00,90.696,90.725,90.696,90.708,202499999.0
2006-05-10 11:11:00,90.675,90.712,90.668,90.685,194799998.0
2006-05-10 11:12:00,90.68,90.689,90.666,90.678,205300000.0
2006-05-10 11:13:00,90.655,90.685,90.655,90.685,241800001.0
2006-05-10 11:14:00,90.682,90.694,90.67,90.685,369199997.0
2006-05-10 11:15:00,90.681,90.687,90.661,90.663,229899995.0
2006-05-10 11:16:00,90.676,90.681,90.649,90.664,258399998.0
2006-05-10 11:17:00,90.672,90.71,90.672,90.709,188999997.0
2006-05-10 11:18:00,90.7,90.723,90.692,90.709,301200000.0
2006-05-10 11:19:00,90.707,90.721,90.692,90.694,152899997.0
2006-05-10 11:20:00,90.705,90.712,90.689,90.696,374899997.0
2006-05-10 11:21:00,90.699,90.7,90.675,90.688,347800004.0
2006-05-10 11:22:00,90.677,90.681,90.657,90.667,192499997.0
2006-05-10 11:23:00,90.659,90.659,90.628,90.628,91399999.0
2006-05-10 11:24:00,90.625,90.644,90.624,90.633,228500001.0
2006-05-10 11:25:00,90.647,90.665,90.641,90.645,136999999.0
2006-05-10 11:26:00,90.643,90.659,90.626,90.652,270100002.0
2006-05-10 11:27:00,90.633,90.652,90.601,90.622,197099999.0
2006-05-10 11:28:00,90.603,90.621,90.595,90.616,128000001.0
2006-05-10 11:29:00,90.609,90.635,90.59,90.635,199700001.0
2006-05-10 11:30:00,90.62,90.64,90.611,90.624,334799996.0
2006-05-10 11:31:00,90.595,90.612,90.571,90.593,133099997.0
2006-05-10 11:32:00,90.585,90.603,90.58,90.591,275699999.0
2006-05-10 11:33:00,90.594,90.603,90.56,90.56,282900001.0
2006-05-10 11:34:00,90.593,90.63,90.572,90.611,413099999.0
2006-05-10 11:35:00,90.625,90.63,90.6,90.618,126499999.0
2006-05-10 11:36:00,90.608,90.638,90.601,90.635,174499998.0
2006-05-10 11:37:00,90.646,90.658,90.625,90.641,238799999.0
2006-05-10 11:38:00,90.643,90.643,90.606,90.609,283000001.0
2006-05-10 11:39:00,90.61,90.631,90.608,90.615,264900005.0
2006-05-10 11:40:00,90.605,90.624,90.602,90.622,246799998.0
2006-05-10 11:41:00,90.624,90.635,90.612,90.614,372600000.0
2006-05-10 11:42:00,90.628,90.649,90.623,90.637,178400001.0
2006-05-10 11:43:00,90.637,90.648,90.615,90.615,200200002.0
2006-05-10 11:44:00,90.613,90.636,90.613,90.63,300499998.0
2006-05-10 11:45:00,90.612,90.642,90.612,90.635,285699998.0
2006-05-10 11:46:00,90.637,90.662,90.627,90.649,226700005.0
2006-05-10 11:47:00,90.64,90.662,90.637,90.66,193599998.0
2006-05-10 11:48:00,90.629,90.66,90.629,90.66,178400000.0
2006-05-10 11:49:00,90.63,90.657,90.618,90.635,314399996.0
2006-05-10 11:50:00,90.619,90.66,90.619,90.652,267100003.0
2006-05-10 11:51:00,90.634,90.659,90.629,90.648,272399998.0
2006-05-10 11:52:00,90.643,90.648,90.616,90.62,337700000.0
2006-05-10 11:53:00,90.625,90.65,90.617,90.639,302600000.0
2006-05-10 11:54:00,90.629,90.653,90.625,90.642,192999998.0
2006-05-10 11:55:00,90.633,90.661,90.63,90.651,244800000.0
2006-05-10 11:56:00,90.648,90.648,90.621,90.63,210299999.0
2006-05-10 11:57:00,90.624,90.647,90.623,90.645,245200001.0
2006-05-10 11:58:00,90.617,90.645,90.617,90.638,245099999.0
2006-05-10 11:59:00,90.63,90.633,90.608,90.618,196199998.0
2006-05-10 12:00:00,90.614,90.632,90.604,90.619,243600001.0
2006-05-10 12:01:00,90.591,90.615,90.577,90.595,222899999.0
2006-05-10 12:02:00,90.58,90.598,90.565,90.592,182400001.0
2006-05-10 12:03:00,90.565,90.585,90.559,90.575,285300001.0
2006-05-10 12:04:00,90.567,90.575,90.553,90.562,190700000.0
2006-05-10 12:05:00,90.56,90.589,90.56,90.589,149800000.0
2006-05-10 12:06:00,90.599,90.61,90.581,90.597,213799998.0
2006-05-10 12:07:00,90.6,90.6,90.576,90.58,326499996.0
2006-05-10 12:08:00,90.586,90.609,90.586,90.599,172199999.0
2006-05-10 12:09:00,90.582,90.605,90.567,90.577,123199998.0
2006-05-10 12:10:00,90.566,90.566,90.516,90.535,281799995.0
2006-05-10 12:11:00,90.544,90.573,90.544,90.565,157600002.0
2006-05-10 12:12:00,90.551,90.551,90.5,90.5,294499996.0
2006-05-10 12:13:00,90.527,90.531,90.496,90.496,342700000.0
2006-05-10 12:14:00,90.516,90.537,90.516,90.532,367500002.0
2006-05-10 12:15:00,90.539,90.555,90.525,90.535,142800000.0
2006-05-10 12:16:00,90.552,90.565,90.536,90.537,214800000.0
2006-05-10 12:17:00,90.542,90.554,90.507,90.507,127700001.0
2006-05-10 12:18:00,90.524,90.55,90.509,90.522,232200000.0
2006-05-10 12:19:00,90.548,90.551,90.521,90.535,216500001.0
2006-05-10 12:20:00,90.545,90.555,90.527,90.535,148999997.0
2006-05-10 12:21:00,90.522,90.542,90.508,90.534,289699996.0
2006-05-10 12:22:00,90.537,90.545,90.52,90.525,97299999.0
2006-05-10 12:23:00,90.534,90.549,90.521,90.525,164999998.0
2006-05-10 12:24:00,90.54,90.557,90.524,90.54,243899994.0
2006-05-10 12:25:00,90.534,90.534,90.505,90.505,177100000.0
2006-05-10 12:26:00,90.52,90.538,90.513,90.515,221499997.0
2006-05-10 12:27:00,90.517,90.528,90.503,90.503,238799998.0
2006-05-10 12:28:00,90.501,90.52,90.497,90.5,269300000.0
2006-05-10 12:29:00,90.498,90.513,90.485,90.509,364500002.0
2006-05-10 12:30:00,90.502,90.514,90.483,90.484,170599998.0
2006-05-10 12:31:00,90.511,90.517,90.484,90.498,198199996.0
2006-05-10 12:32:00,90.532,90.538,90.512,90.525,230400003.0
2006-05-10 12:33:00,90.517,90.54,90.511,90.522,122500000.0
2006-05-10 12:34:00,90.525,90.53,90.513,90.514,65599999.0
2006-05-10 12:35:00,90.517,90.538,90.515,90.538,221399997.0
2006-05-10 12:36:00,90.524,90.555,90.519,90.539,293200000.0
2006-05-10 12:37:00,90.552,90.554,90.527,90.536,292000001.0
2006-05-10 12:38:00,90.557,90.573,90.551,90.559,211900001.0
2006-05-10 12:39:00,90.555,90.577,90.553,90.563,225200002.0
2006-05-10 12:40:00,90.574,90.574,90.542,90.554,153099999.0
2006-05-10 12:41:00,90.561,90.562,90.533,90.537,309199995.0
2006-05-10 12:42:00,90.509,90.543,90.504,90.528,168499998.0
2006-05-10 12:43:00,90.547,90.547,90.521,90.528,226999999.0
2006-05-10 12:44:00,90.55,90.565,90.539,90.542,110800002.0
2006-05-10 12:45:00,90.57,90.582,90.551,90.559,237100000.0
2006-05-10 12:46:00,90.562,90.587,90.56,90.577,233600002.0
2006-05-10 12:47:00,90.578,90.609,90.565,90.585,307000000.0
2006-05-10 12:48:00,90.602,90.602,90.572,90.577,355300002.0
2006-05-10 12:49:00,90.585,90.585,90.557,90.571,192300000.0
2006-05-10 12:50:00,90.565,90.578,90.55,90.578,228300002.0
2006-05-10 12:51:00,90.577,90.587,90.559,90.573,231600003.0
2006-05-10 12:52:00,90.568,90.607,90.568,90.596,265100002.0
2006-05-10 12:53:00,90.589,90.606,90.541,90.541,195800007.0
2006-05-10 12:54:00,90.571,90.591,90.559,90.569,161499998.0
2006-05-10 12:55:00,90.557,90.575,90.536,90.547,240500000.0
2006-05-10 12:56:00,90.534,90.57,90.534,90.563,165099998.0
2006-05-10 12:57:00,90.531,90.554,90.529,90.529,228200000.0
2006-05-10 12:58:00,90.538,90.554,90.519,90.519,242100002.0
2006-05-10 12:59:00,90.521,90.548,90.496,90.517,242399996.0
2006-05-10 13:00:00,90.512,90.547,90.507,90.532,266400000.0
2006-05-10 13:01:00,90.539,90.553,90.524,90.542,172899998.0
2006-05-10 13:02:00,90.545,90.547,90.52,90.52,199600002.0
2006-05-10 13:03:00,90.532,90.548,90.514,90.548,179499997.0
2006-05-10 13:04:00,90.548,90.56,90.535,90.55,190799998.0
2006-05-10 13:05:00,90.528,90.553,90.528,90.548,174100001.0
2006-05-10 13:06:00,90.552,90.567,90.534,90.564,214199998.0
2006-05-10 13:07:00,90.548,90.585,90.548,90.576,367299994.0
2006-05-10 13:08:00,90.59,90.602,90.578,90.595,130800000.0
2006-05-10 13:09:00,90.58,90.582,90.552,90.565,269499995.0
2006-05-10 13:10:00,90.576,90.576,90.55,90.567,247499999.0
2006-05-10 13:11:00,90.561,90.561,90.522,90.522,44999999.0
2006-05-10 13:12:00,90.532,90.574,90.532,90.574,335399998.0
2006-05-10 13:13:00,90.574,90.585,90.561,90.563,116999998.0
2006-05-10 13:14:00,90.57,90.57,90.538,90.542,273099995.0
2006-05-10 13:15:00,90.534,90.551,90.517,90.538,254600001.0
2006-05-10 13:16:00,90.522,90.558,90.522,90.539,233300000.0
2006-05-10 13:17:00,90.556,90.558,90.497,90.536,187299999.0
2006-05-10 13:18:00,90.569,90.575,90.551,90.56,141999999.0
2006-05-10 13:19:00,90.56,90.589,90.56,90.574,199700000.0
2006-05-10 13:20:00,90.582,90.582,90.558,90.575,223300000.0
2006-05-10 13:21:00,90.572,90.572,90.548,90.548,230799999.0
2006-05-10 13:22:00,90.542,90.568,90.542,90.563,238099999.0
2006-05-10 13:23:00,90.544,90.561,90.542,90.561,217399998.0
2006-05-10 13:24:00,90.553,90.553,90.525,90.535,127900003.0
2006-05-10 13:25:00,90.542,90.542,90.51,90.518,326399999.0
2006-05-10 13:26:00,90.536,90.536,90.503,90.517,280600000.0
2006-05-10 13:27:00,90.529,90.545,90.516,90.516,215200000.0
2006-05-10 13:28:00,90.534,90.541,90.503,90.503,326600002.0
2006-05-10 13:29:00,90.53,90.548,90.515,90.534,260099999.0
2006-05-10 13:30:00,90.537,90.551,90.514,90.53,238000003.0
2006-05-10 13:31:00,90.526,90.529,90.505,90.516,272200001.0
2006-05-10 13:32:00,90.51,90.539,90.51,90.523,295199999.0
2006-05-10 13:33:00,90.516,90.526,90.501,90.501,259300002.0
2006-05-10 13:34:00,90.492,90.522,90.492,90.501,289799998.0
2006-05-10 13:35:00,90.504,90.537,90.504,90.523,206299997.0
2006-05-10 13:36:00,90.542,90.547,90.524,90.532,158500001.0
2006-05-10 13:37:00,90.527,90.547,90.52,90.547,217500002.0
2006-05-10 13:38:00,90.553,90.559,90.527,90.527,218299997.0
2006-05-10 13:39:00,90.55,90.569,90.538,90.569,307199999.0
2006-05-10 13:40:00,90.575,90.584,90.558,90.56,298900002.0
2006-05-10 13:41:00,90.573,90.582,90.554,90.561,226599998.0
2006-05-10 13:42:00,90.563,90.589,90.557,90.585,182999997.0
2006-05-10 13:43:00,90.587,90.593,90.57,90.571,141199997.0
2006-05-10 13:44:00,90.575,90.588,90.562,90.577,199400002.0
2006-05-10 13:45:00,90.575,90.58,90.552,90.552,219500000.0
2006-05-10 13:46:00,90.546,90.57,90.546,90.57,90199999.0
2006-05-10 13:47:00,90.568,90.579,90.542,90.565,294499998.0
2006-05-10 13:48:00,90.541,90.56,90.53,90.549,135300000.0
2006-05-10 13:49:00,90.567,90.593,90.557,90.574,243299997.0
2006-05-10 13:50:00,90.596,90.602,90.577,90.587,441900002.0
2006-05-10 13:51:00,90.594,90.603,90.573,90.594,272399996.0
2006-05-10 13:52:00,90.588,90.592,90.559,90.559,179700000.0
2006-05-10 13:53:00,90.545,90.583,90.545,90.583,325299997.0
2006-05-10 13:54:00,90.565,90.589,90.556,90.589,314100005.0
2006-05-10 13:55:00,90.584,90.603,90.574,90.59,285900004.0
2006-05-10 13:56:00,90.58,90.592,90.573,90.583,183699999.0
2006-05-10 13:57:00,90.571,90.571,90.534,90.542,270300001.0
2006-05-10 13:58:00,90.557,90.586,90.556,90.573,150500000.0
2006-05-10 13:59:00,90.561,90.575,90.548,90.563,120599999.0
2006-05-10 14:00:00,90.554,90.584,90.539,90.584,212499997.0
2006-05-10 14:01:00,90.589,90.591,90.566,90.579,220599998.0
2006-05-10 14:02:00,90.583,90.583,90.553,90.556,198400002.0
2006-05-10 14:03:00,90.544,90.561,90.537,90.551,252700002.0
2006-05-10 14:04:00,90.542,90.567,90.525,90.543,279199996.0
2006-05-10 14:05:00,90.543,90.555,90.53,90.532,87800000.0
2006-05-10 14:06:00,90.555,90.558,90.532,90.543,274300001.0
2006-05-10 14:07:00,90.558,90.56,90.53,90.53,162700002.0
2006-05-10 14:08:00,90.551,90.557,90.532,90.55,290400000.0
2006-05-10 14:09:00,90.556,90.573,90.545,90.551,144499999.0
2006-05-10 14:10:00,90.563,90.576,90.545,90.56,271500000.0
2006-05-10 14:11:00,90.562,90.583,90.551,90.563,144899999.0
2006-05-10 14:12:00,90.585,90.595,90.561,90.561,179300000.0
2006-05-10 14:13:00,90.579,90.583,90.563,90.563,200000002.0
2006-05-10 14:14:00,90.555,90.575,90.543,90.575,290499998.0
2006-05-10 14:15:00,90.563,90.593,90.563,90.582,238599996.0
2006-05-10 14:16:00,90.602,90.611,90.575,90.589,264800001.0
2006-05-10 14:17:00,90.632,90.683,90.623,90.66,128900002.0
2006-05-10 14:18:00,90.681,90.696,90.655,90.676,249200003.0
2006-05-10 14:19:00,90.67,90.682,90.658,90.671,221900000.0
2006-05-10 14:20:00,90.684,90.689,90.663,90.666,171599998.0
2006-05-10 14:21:00,90.68,90.693,90.663,90.687,317300000.0
2006-05-10 14:22:00,90.682,90.694,90.661,90.661,164100003.0
2006-05-10 14:23:00,90.645,90.669,90.631,90.666,270299998.0
2006-05-10 14:24:00,90.659,90.681,90.646,90.669,224999998.0
2006-05-10 14:25:00,90.656,90.667,90.628,90.628,228499999.0
2006-05-10 14:26:00,90.624,90.647,90.597,90.614,139800000.0
2006-05-10 14:27:00,90.605,90.636,90.605,90.636,166600001.0
2006-05-10 14:28:00,90.629,90.642,90.621,90.642,126199999.0
2006-05-10 14:29:00,90.655,90.655,90.626,90.637,290000000.0
2006-05-10 14:30:00,90.641,90.641,90.597,90.597,150800000.0
2006-05-10 14:31:00,90.618,90.639,90.574,90.632,306000000.0
2006-05-10 14:32:00,90.615,90.632,90.596,90.603,193500001.0
2006-05-10 14:33:00,90.607,90.613,90.593,90.597,182800003.0
2006-05-10 14:34:00,90.606,90.616,90.579,90.581,229600000.0
2006-05-10 14:35:00,90.609,90.609,90.578,90.608,234399998.0
2006-05-10 14:36:00,90.605,90.621,90.584,90.603,299499997.0
2006-05-10 14:37:00,90.624,90.624,90.594,90.595,145600000.0
2006-05-10 14:38:00,90.597,90.611,90.586,90.586,63800000.0
2006-05-10 14:39:00,90.622,90.625,90.599,90.606,240699999.0
2006-05-10 14:40:00,90.634,90.634,90.617,90.617,49400000.0
2006-05-10 14:41:00,90.612,90.629,90.602,90.624,110599999.0
2006-05-10 14:42:00,90.628,90.628,90.604,90.618,83800000.0
2006-05-10 14:43:00,90.623,90.623,90.581,90.601,184399998.0
2006-05-10 14:44:00,90.613,90.63,90.592,90.619,280599998.0
2006-05-10 14:45:00,90.605,90.625,90.598,90.619,263500000.0
2006-05-10 14:46:00,90.587,90.616,90.583,90.61,151799998.0
2006-05-10 14:47:00,90.601,90.601,90.547,90.559,92299998.0
2006-05-10 14:48:00,90.582,90.582,90.556,90.57,101799998.0
2006-05-10 14:49:00,90.561,90.594,90.558,90.578,315900002.0
2006-05-10 14:50:00,90.583,90.594,90.561,90.568,255599999.0
2006-05-10 14:51:00,90.583,90.596,90.562,90.577,256100002.0
2006-05-10 14:52:00,90.575,90.586,90.561,90.586,237599999.0
2006-05-10 14:53:00,90.566,90.602,90.566,90.6,248700000.0
2006-05-10 14:54:00,90.606,90.61,90.567,90.58,295999998.0
2006-05-10 14:55:00,90.598,90.601,90.569,90.571,233699998.0
2006-05-10 14:56:00,90.57,90.586,90.558,90.586,186700001.0
2006-05-10 14:57:00,90.598,90.614,90.573,90.582,167399998.0
2006-05-10 14:58:00,90.593,90.603,90.574,90.581,240199997.0
2006-05-10 14:59:00,90.563,90.602,90.554,90.58,171200003.0
2006-05-10 15:00:00,90.595,90.595,90.574,90.577,189099997.0
2006-05-10 15:01:00,90.595,90.612,90.587,90.612,153399998.0
2006-05-10 15:02:00,90.608,90.608,90.585,90.592,141699998.0
2006-05-10 15:03:00,90.589,90.605,90.578,90.596,144900000.0
2006-05-10 15:04:00,90.587,90.617,90.587,90.617,195900001.0
2006-05-10 15:05:00,90.619,90.621,90.599,90.604,183399998.0
2006-05-10 15:06:00,90.606,90.61,90.589,90.593,217200000.0
2006-05-10 15:07:00,90.577,90.594,90.576,90.594,222399998.0
2006-05-10 15:08:00,90.577,90.598,90.569,90.581,224300002.0
2006-05-10 15:09:00,90.582,90.589,90.562,90.579,182500003.0
2006-05-10 15:10:00,90.576,90.583,90.56,90.575,239800000.0
2006-05-10 15:11:00,90.57,90.582,90.555,90.557,234699995.0
2006-05-10 15:12:00,90.585,90.602,90.576,90.602,227799997.0
2006-05-10 15:13:00,90.61,90.634,90.594,90.619,346399999.0
2006-05-10 15:14:00,90.635,90.675,90.621,90.675,260199996.0
2006-05-10 15:15:00,90.661,90.686,90.65,90.658,214799998.0
2006-05-10 15:16:00,90.629,90.656,90.628,90.645,239299998.0
2006-05-10 15:17:00,90.634,90.677,90.633,90.677,419299998.0
2006-05-10 15:18:00,90.677,90.678,90.659,90.661,110699999.0
2006-05-10 15:19:00,90.674,90.676,90.643,90.643,224899998.0
2006-05-10 15:20:00,90.65,90.672,90.643,90.663,305900003.0
2006-05-10 15:21:00,90.646,90.66,90.636,90.656,98599999.0
2006-05-10 15:22:00,90.637,90.642,90.573,90.625,183099999.0
2006-05-10 15:23:00,90.649,90.649,90.615,90.622,428199998.0
2006-05-10 15:24:00,90.644,90.676,90.639,90.667,291299997.0
2006-05-10 15:25:00,90.655,90.669,90.638,90.64,77200000.0
2006-05-10 15:26:00,90.619,90.639,90.616,90.636,278500003.0
2006-05-10 15:27:00,90.635,90.64,90.613,90.62,303400000.0
2006-05-10 15:28:00,90.635,90.642,90.615,90.615,284000001.0
2006-05-10 15:29:00,90.591,90.613,90.59,90.605,191600003.0
2006-05-10 15:30:00,90.602,90.613,90.587,90.6,220499994.0
2006-05-10 15:31:00,90.595,90.618,90.593,90.615,247600001.0
2006-05-10 15:32:00,90.605,90.631,90.605,90.625,246899994.0
2006-05-10 15:33:00,90.615,90.626,90.588,90.599,200299999.0
2006-05-10 15:34:00,90.594,90.609,90.577,90.584,246300002.0
2006-05-10 15:35:00,90.584,90.609,90.581,90.599,148699996.0
2006-05-10 15:36:00,90.605,90.606,90.589,90.604,235999996.0
2006-05-10 15:37:00,90.589,90.614,90.588,90.6,167499997.0
2006-05-10 15:38:00,90.581,90.625,90.581,90.617,329300000.0
2006-05-10 15:39:00,90.617,90.638,90.61,90.631,196100001.0
2006-05-10 15:40:00,90.636,90.639,90.607,90.621,196800001.0
2006-05-10 15:41:00,90.593,90.617,90.585,90.617,237800001.0
2006-05-10 15:42:00,90.61,90.635,90.602,90.623,282400001.0
2006-05-10 15:43:00,90.622,90.637,90.602,90.629,292699999.0
2006-05-10 15:44:00,90.6,90.629,90.591,90.628,312400003.0
2006-05-10 15:45:00,90.629,90.634,90.61,90.611,137200001.0
2006-05-10 15:46:00,90.633,90.65,90.623,90.628,222899997.0
2006-05-10 15:47:00,90.639,90.66,90.622,90.631,225799999.0
2006-05-10 15:48:00,90.647,90.655,90.632,90.632,252299994.0
2006-05-10 15:49:00,90.644,90.649,90.625,90.63,184100002.0
2006-05-10 15:50:00,90.617,90.651,90.617,90.646,330599998.0
2006-05-10 15:51:00,90.647,90.661,90.628,90.638,349399993.0
2006-05-10 15:52:00,90.648,90.648,90.602,90.606,154199999.0
2006-05-10 15:53:00,90.608,90.623,90.596,90.613,313799998.0
2006-05-10 15:54:00,90.627,90.632,90.588,90.6,290199998.0
2006-05-10 15:55:00,90.621,90.644,90.61,90.621,394100001.0
2006-05-10 15:56:00,90.628,90.645,90.601,90.618,80099998.0
2006-05-10 15:57:00,90.613,90.619,90.598,90.602,310300000.0
2006-05-10 15:58:00,90.598,90.598,90.58,90.58,73799999.0
2006-05-10 15:59:00,90.571,90.589,90.547,90.568,183899998.0
2006-05-10 16:00:00,90.558,90.599,90.558,90.584,254099999.0
2006-05-10 16:01:00,90.61,90.612,90.583,90.583,200699999.0
2006-05-10 16:02:00,90.587,90.587,90.553,90.574,258000003.0
2006-05-10 16:03:00,90.585,90.586,90.556,90.578,273600001.0
2006-05-10 16:04:00,90.578,90.583,90.554,90.572,336200000.0
2006-05-10 16:05:00,90.578,90.594,90.563,90.578,255500002.0
2006-05-10 16:06:00,90.588,90.602,90.571,90.585,244400001.0
2006-05-10 16:07:00,90.581,90.593,90.569,90.574,222799998.0
2006-05-10 16:08:00,90.582,90.594,90.575,90.594,73500000.0
2006-05-10 16:09:00,90.595,90.608,90.573,90.573,213799997.0
2006-05-10 16:10:00,90.581,90.607,90.575,90.595,349200002.0
2006-05-10 16:11:00,90.6,90.61,90.589,90.596,128799998.0
2006-05-10 16:12:00,90.607,90.607,90.587,90.595,177300000.0
2006-05-10 16:13:00,90.593,90.62,90.557,90.612,201099996.0
2006-05-10 16:14:00,90.605,90.636,90.598,90.636,130999999.0
2006-05-10 16:15:00,90.627,90.627,90.593,90.605,243400001.0
2006-05-10 16:16:00,90.635,90.65,90.621,90.621,191299997.0
2006-05-10 16:17:00,90.624,90.649,90.605,90.633,195599997.0
2006-05-10 16:18:00,90.646,90.666,90.646,90.662,136999999.0
2006-05-10 16:19:00,90.685,90.716,90.683,90.694,190000002.0
2006-05-10 16:20:00,90.705,90.721,90.68,90.695,303700001.0
2006-05-10 16:21:00,90.702,90.721,90.692,90.707,316500002.0
2006-05-10 16:22:00,90.727,90.734,90.704,90.711,177599998.0
2006-05-10 16:23:00,90.715,90.726,90.697,90.697,288300001.0
2006-05-10 16:24:00,90.705,90.723,90.702,90.718,142199999.0
2006-05-10 16:25:00,90.703,90.73,90.69,90.73,293700000.0
2006-05-10 16:26:00,90.699,90.721,90.694,90.709,196499999.0
2006-05-10 16:27:00,90.721,90.724,90.69,90.703,310999997.0
2006-05-10 16:28:00,90.716,90.736,90.705,90.714,163499999.0
2006-05-10 16:29:00,90.687,90.727,90.687,90.727,229999996.0
2006-05-10 16:30:00,90.732,90.754,90.722,90.733,225099999.0
2006-05-10 16:31:00,90.746,90.746,90.698,90.714,243899997.0
2006-05-10 16:32:00,90.696,90.711,90.682,90.682,243299997.0
2006-05-10 16:33:00,90.7,90.727,90.681,90.704,148499999.0
2006-05-10 16:34:00,90.696,90.719,90.684,90.702,406500000.0
2006-05-10 16:35:00,90.71,90.725,90.695,90.695,207299998.0
2006-05-10 16:36:00,90.698,90.731,90.698,90.715,358000000.0
2006-05-10 16:37:00,90.686,90.718,90.667,90.675,341500000.0
2006-05-10 16:38:00,90.648,90.675,90.648,90.672,209099998.0
2006-05-10 16:39:00,90.672,90.692,90.657,90.677,122500002.0
2006-05-10 16:40:00,90.676,90.701,90.668,90.701,195299995.0
2006-05-10 16:41:00,90.703,90.72,90.692,90.692,127200000.0
2006-05-10 16:42:00,90.684,90.72,90.68,90.72,161599999.0
2006-05-10 16:43:00,90.691,90.719,90.687,90.7,316099995.0
2006-05-10 16:44:00,90.684,90.7,90.671,90.7,176400000.0
2006-05-10 16:45:00,90.684,90.702,90.678,90.702,348800002.0
2006-05-10 16:46:00,90.69,90.705,90.671,90.693,120100000.0
2006-05-10 16:47:00,90.702,90.702,90.661,90.666,237499997.0
2006-05-10 16:48:00,90.657,90.688,90.652,90.677,330300002.0
2006-05-10 16:49:00,90.647,90.667,90.639,90.662,231100000.0
2006-05-10 16:50:00,90.66,90.66,90.625,90.625,39599999.0
2006-05-10 16:51:00,90.633,90.637,90.609,90.637,124399999.0
2006-05-10 16:52:00,90.632,90.647,90.61,90.618,267999998.0
2006-05-10 16:53:00,90.623,90.639,90.603,90.616,196999998.0
2006-05-10 16:54:00,90.611,90.621,90.593,90.611,234599999.0
2006-05-10 16:55:00,90.612,90.652,90.612,90.64,339800003.0
2006-05-10 16:56:00,90.631,90.647,90.615,90.635,224500001.0
2006-05-10 16:57:00,90.643,90.673,90.64,90.673,244799999.0
2006-05-10 16:58:00,90.679,90.685,90.662,90.673,256800001.0
2006-05-10 16:59:00,90.657,90.689,90.651,90.661,182799998.0
2006-05-10 17:00:00,90.647,90.668,90.638,90.639,341400002.0
2006-05-10 17:01:00,90.663,90.687,90.656,90.683,257999998.0
2006-05-10 17:02:00,90.688,90.694,90.669,90.682,144200000.0
2006-05-10 17:03:00,90.678,90.706,90.672,90.702,228500001.0
2006-05-10 17:04:00,90.694,90.694,90.656,90.656,127600002.0
2006-05-10 17:05:00,90.684,90.695,90.666,90.666,236599997.0
2006-05-10 17:06:00,90.68,90.704,90.669,90.685,198800000.0
2006-05-10 17:07:00,90.702,90.716,90.694,90.694,275900000.0
2006-05-10 17:08:00,90.693,90.718,90.692,90.718,151000000.0
2006-05-10 17:09:00,90.715,90.725,90.696,90.717,128299999.0
2006-05-10 17:10:00,90.709,90.709,90.679,90.688,224400000.0
2006-05-10 17:11:00,90.685,90.704,90.677,90.689,267200004.0
2006-05-10 17:12:00,90.687,90.69,90.666,90.685,212799999.0
2006-05-10 17:13:00,90.68,90.693,90.656,90.69,261500003.0
2006-05-10 17:14:00,90.671,90.696,90.667,90.696,206099999.0
2006-05-10 17:15:00,90.673,90.695,90.672,90.685,376400004.0
2006-05-10 17:16:00,90.669,90.693,90.669,90.686,302099997.0
2006-05-10 17:17:00,90.686,90.693,90.664,90.677,235299997.0
2006-05-10 17:18:00,90.672,90.687,90.665,90.682,211400002.0
2006-05-10 17:19:00,90.682,90.693,90.662,90.664,317400000.0
2006-05-10 17:20:00,90.677,90.695,90.664,90.681,98099999.0
2006-05-10 17:21:00,90.693,90.696,90.667,90.673,325899998.0
2006-05-10 17:22:00,90.695,90.71,90.688,90.708,240799999.0
2006-05-10 17:23:00,90.712,90.712,90.674,90.687,140000000.0
2006-05-10 17:24:00,90.681,90.703,90.681,90.683,319600002.0
2006-05-10 17:25:00,90.692,90.704,90.678,90.693,234600003.0
2006-05-10 17:26:00,90.702,90.709,90.684,90.684,228399999.0
2006-05-10 17:27:00,90.678,90.718,90.676,90.713,192700001.0
2006-05-10 17:28:00,90.725,90.761,90.719,90.744,200900000.0
2006-05-10 17:29:00,90.748,90.777,90.738,90.774,240800002.0
2006-05-10 17:30:00,90.757,90.794,90.757,90.787,172900001.0
2006-05-10 17:31:00,90.772,90.799,90.771,90.784,209499996.0
2006-05-10 17:32:00,90.774,90.815,90.767,90.815,261299996.0
2006-05-10 17:33:00,90.81,90.831,90.801,90.802,208599999.0
2006-05-10 17:34:00,90.795,90.824,90.794,90.81,194099999.0
2006-05-10 17:35:00,90.802,90.822,90.773,90.784,145999999.0
2006-05-10 17:36:00,90.774,90.788,90.763,90.775,311399999.0
2006-05-10 17:37:00,90.779,90.784,90.741,90.749,273899999.0
2006-05-10 17:38:00,90.748,90.761,90.73,90.74,179800001.0
2006-05-10 17:39:00,90.752,90.76,90.741,90.744,99399999.0
2006-05-10 17:40:00,90.753,90.76,90.724,90.745,273400005.0
2006-05-10 17:41:00,90.747,90.758,90.717,90.729,256300000.0
2006-05-10 17:42:00,90.728,90.73,90.704,90.708,210599997.0
2006-05-10 17:43:00,90.704,90.73,90.681,90.692,213900002.0
2006-05-10 17:44:00,90.676,90.696,90.656,90.678,274699998.0
2006-05-10 17:45:00,90.669,90.671,90.645,90.654,234399998.0
2006-05-10 17:46:00,90.663,90.688,90.661,90.687,164299999.0
2006-05-10 17:47:00,90.673,90.698,90.673,90.69,347300000.0
2006-05-10 17:48:00,90.687,90.698,90.665,90.665,235599999.0
2006-05-10 17:49:00,90.677,90.705,90.659,90.668,284399997.0
2006-05-10 17:50:00,90.682,90.704,90.679,90.694,253900006.0
2006-05-10 17:51:00,90.671,90.7,90.671,90.7,286000004.0
2006-05-10 17:52:00,90.679,90.702,90.661,90.674,286200001.0
2006-05-10 17:53:00,90.661,90.689,90.661,90.682,192800001.0
2006-05-10 17:54:00,90.667,90.683,90.648,90.67,248799996.0
2006-05-10 17:55:00,90.674,90.677,90.654,90.658,161999998.0
2006-05-10 17:56:00,90.675,90.675,90.655,90.669,129200000.0
2006-05-10 17:57:00,90.682,90.701,90.675,90.697,277900005.0
2006-05-10 17:58:00,90.702,90.713,90.684,90.688,190000000.0
2006-05-10 17:59:00,90.678,90.695,90.673,90.695,300400004.0
2006-05-10 18:00:00,90.678,90.696,90.672,90.675,293900005.0
2006-05-10 18:01:00,90.688,90.699,90.664,90.667,2019599988.0
2006-05-10 18:02:00,90.69,90.7,90.65,90.65,1803199986.0
2006-05-10 18:03:00,90.66,90.66,90.64,90.64,1803199986.0
2006-05-10 18:04:00,90.63,90.66,90.62,90.66,1803199986.0
2006-05-10 18:06:00,90.67,90.67,90.65,90.66,1803199986.0
2006-05-10 18:07:00,90.67,90.67,90.66,90.67,1803199986.0
2006-05-10 18:10:00,90.649,90.682,90.642,90.682,1803199986.0
2006-05-10 18:11:00,90.683,90.696,90.666,90.672,1082100008.0
2006-05-10 18:12:00,90.682,90.705,90.668,90.69,1259299998.0
2006-05-10 18:13:00,90.661,90.689,90.637,90.657,1721899995.0
2006-05-10 18:14:00,90.67,90.67,90.67,90.67,1215299994.0
2006-05-10 18:16:00,90.65,90.65,90.65,90.65,1215299994.0
2006-05-10 18:17:00,90.618,90.65,90.618,90.64,1215299994.0
2006-05-10 18:18:00,90.631,90.664,90.624,90.638,994300001.0
2006-05-10 18:19:00,90.65,90.67,90.65,90.66,2101599993.0
2006-05-10 18:20:00,90.657,90.667,90.621,90.634,2101599993.0
2006-05-10 18:21:00,90.644,90.662,90.637,90.66,1784000005.0
2006-05-10 18:22:00,90.66,90.663,90.638,90.652,1342599999.0
2006-05-10 18:23:00,90.66,90.66,90.66,90.66,1847299991.0
2006-05-10 18:24:00,90.633,90.642,90.6,90.61,1847299991.0
2006-05-10 18:25:00,90.61,90.634,90.595,90.617,2032499999.0
2006-05-10 18:26:00,90.6,90.625,90.594,90.612,2007799997.0
2006-05-10 18:27:00,90.594,90.622,90.591,90.617,1369099990.0
2006-05-10 18:28:00,90.609,90.625,90.598,90.615,1654099993.0
2006-05-10 18:29:00,90.616,90.619,90.585,90.604,1109499998.0
2006-05-10 18:30:00,90.618,90.618,90.59,90.598,924200007.0
2006-05-10 18:31:00,90.602,90.615,90.588,90.607,1570900000.0
2006-05-10 18:32:00,90.615,90.628,90.601,90.604,1703099995.0
2006-05-10 18:33:00,90.64,90.64,90.62,90.63,1766999993.0
2006-05-10 18:34:00,90.629,90.652,90.612,90.635,1766999993.0
2006-05-10 18:35:00,90.617,90.634,90.595,90.613,1849100000.0
2006-05-10 18:36:00,90.596,90.625,90.596,90.617,878000001.0
2006-05-10 18:37:00,90.61,90.634,90.595,90.618,923299995.0
2006-05-10 18:38:00,90.595,90.625,90.586,90.603,790600005.0
2006-05-10 18:39:00,90.617,90.63,90.601,90.606,1064799991.0
2006-05-10 18:40:00,90.608,90.634,90.605,90.629,1705199995.0
2006-05-10 18:41:00,90.619,90.643,90.611,90.628,781699990.0
2006-05-10 18:42:00,90.612,90.635,90.606,90.623,1398699997.0
2006-05-10 18:43:00,90.625,90.63,90.604,90.61,413299993.0
2006-05-10 18:44:00,90.637,90.643,90.617,90.618,939699995.0
2006-05-10 18:45:00,90.61,90.643,90.61,90.625,701399994.0
2006-05-10 18:46:00,90.628,90.64,90.613,90.614,915699991.0
2006-05-10 18:47:00,90.628,90.642,90.616,90.625,256100003.0
2006-05-10 18:48:00,90.627,90.646,90.616,90.64,398600001.0
2006-05-10 18:49:00,90.64,90.64,90.612,90.619,733700002.0
2006-05-10 18:50:00,90.609,90.637,90.606,90.623,709099999.0
2006-05-10 18:51:00,90.608,90.639,90.608,90.631,1142500003.0
2006-05-10 18:52:00,90.625,90.64,90.61,90.632,1366800003.0
2006-05-10 18:53:00,90.62,90.635,90.589,90.605,1521800001.0
2006-05-10 18:54:00,90.592,90.6,90.559,90.559,1330699994.0
2006-05-10 18:55:00,90.573,90.583,90.546,90.553,1872399995.0
2006-05-10 18:56:00,90.564,90.568,90.544,90.552,231100001.0
2006-05-10 18:57:00,90.56,90.575,90.549,90.557,597700000.0
2006-05-10 18:58:00,90.574,90.602,90.558,90.586,970199989.0
2006-05-10 18:59:00,90.558,90.577,90.551,90.566,1273499993.0
2006-05-10 19:00:00,90.542,90.558,90.534,90.552,238300000.0
2006-05-10 19:01:00,90.541,90.56,90.529,90.549,507599998.0
2006-05-10 19:02:00,90.552,90.561,90.535,90.543,194100003.0
2006-05-10 19:03:00,90.565,90.574,90.548,90.552,412199998.0
2006-05-10 19:04:00,90.564,90.568,90.546,90.55,480299998.0
2006-05-10 19:05:00,90.568,90.583,90.554,90.561,514400004.0
2006-05-10 19:06:00,90.575,90.59,90.55,90.55,1019899994.0
2006-05-10 19:07:00,90.574,90.587,90.552,90.552,1344300005.0
2006-05-10 19:08:00,90.55,90.593,90.55,90.573,1960799999.0
2006-05-10 19:09:00,90.554,90.583,90.536,90.563,925699999.0
2006-05-10 19:10:00,90.56,90.56,90.523,90.524,244299999.0
2006-05-10 19:11:00,90.519,90.54,90.511,90.523,466600001.0
2006-05-10 19:12:00,90.528,90.53,90.507,90.512,274200001.0
2006-05-10 19:13:00,90.505,90.524,90.487,90.504,407999999.0
2006-05-10 19:14:00,90.499,90.537,90.499,90.535,503899998.0
2006-05-10 19:15:00,90.539,90.545,90.513,90.53,928599994.0
2006-05-10 19:16:00,90.542,90.542,90.521,90.525,543599997.0
2006-05-10 19:17:00,90.519,90.534,90.497,90.534,838299988.0
2006-05-10 19:18:00,90.517,90.536,90.508,90.528,714100005.0
2006-05-10 19:19:00,90.493,90.524,90.493,90.51,1205199998.0
2006-05-10 19:20:00,90.512,90.516,90.482,90.503,628399994.0
2006-05-10 19:21:00,90.512,90.515,90.49,90.498,814000000.0
2006-05-10 19:22:00,90.5,90.515,90.484,90.503,223799998.0
2006-05-10 19:23:00,90.507,90.521,90.489,90.502,1709799993.0
2006-05-10 19:24:00,90.526,90.545,90.516,90.531,705199991.0
2006-05-10 19:25:00,90.518,90.535,90.504,90.525,1109199992.0
2006-05-10 19:26:00,90.523,90.535,90.5,90.5,1834899993.0
2006-05-10 19:27:00,90.515,90.535,90.503,90.517,1444399994.0
2006-05-10 19:28:00,90.515,90.52,90.493,90.509,945499994.0
2006-05-10 19:29:00,90.52,90.52,90.487,90.502,280199999.0
2006-05-10 19:30:00,90.529,90.542,90.504,90.532,1358200002.0
2006-05-10 19:31:00,90.539,90.556,90.524,90.541,646000003.0
2006-05-10 19:32:00,90.54,90.564,90.528,90.547,876300001.0
2006-05-10 19:33:00,90.545,90.548,90.521,90.53,671700001.0
2006-05-10 19:34:00,90.55,90.561,90.53,90.532,1147799997.0
2006-05-10 19:35:00,90.551,90.567,90.527,90.549,994000001.0
2006-05-10 19:36:00,90.555,90.573,90.545,90.573,763999995.0
2006-05-10 19:37:00,90.563,90.577,90.554,90.57,286199996.0
2006-05-10 19:38:00,90.551,90.576,90.55,90.565,837999997.0
2006-05-10 19:39:00,90.565,90.575,90.541,90.548,584599997.0
2006-05-10 19:40:00,90.559,90.559,90.524,90.524,736100000.0
2006-05-10 19:41:00,90.544,90.552,90.515,90.527,966299993.0
2006-05-10 19:42:00,90.53,90.557,90.53,90.557,1073999996.0
2006-05-10 19:43:00,90.561,90.589,90.55,90.57,531799997.0
2006-05-10 19:44:00,90.56,90.592,90.557,90.573,1025199998.0
2006-05-10 19:45:00,90.555,90.576,90.555,90.573,356599999.0
2006-05-10 19:46:00,90.564,90.565,90.543,90.543,467900003.0
2006-05-10 19:47:00,90.542,90.566,90.532,90.566,222100000.0
2006-05-10 19:48:00,90.56,90.565,90.536,90.562,1263899992.0
2006-05-10 19:49:00,90.553,90.556,90.526,90.533,626799997.0
2006-05-10 19:50:00,90.527,90.549,90.523,90.523,538600001.0
2006-05-10 19:51:00,90.522,90.552,90.52,90.55,442499996.0
2006-05-10 19:52:00,90.552,90.565,90.535,90.538,475400001.0
2006-05-10 19:53:00,90.548,90.573,90.547,90.565,706400000.0
2006-05-10 19:54:00,90.558,90.584,90.555,90.567,560899993.0
2006-05-10 19:55:00,90.558,90.577,90.554,90.573,304999997.0
2006-05-10 19:56:00,90.579,90.596,90.573,90.585,496699997.0
2006-05-10 19:57:00,90.571,90.591,90.557,90.589,810599993.0
2006-05-10 19:58:00,90.581,90.582,90.554,90.569,979199992.0
2006-05-10 19:59:00,90.578,90.578,90.55,90.558,986199993.0
2006-05-10 20:00:00,90.574,90.574,90.553,90.553,391000003.0
2006-05-10 20:01:00,90.575,90.601,90.558,90.581,491799995.0
2006-05-10 20:02:00,90.592,90.625,90.592,90.613,584899996.0
2006-05-10 20:03:00,90.616,90.621,90.593,90.62,530999993.0
2006-05-10 20:04:00,90.612,90.612,90.572,90.588,614500002.0
2006-05-10 20:05:00,90.592,90.592,90.558,90.563,362199995.0
2006-05-10 20:06:00,90.56,90.563,90.514,90.514,723700004.0
2006-05-10 20:07:00,90.556,90.584,90.544,90.563,454300002.0
2006-05-10 20:08:00,90.577,90.592,90.558,90.585,678800004.0
2006-05-10 20:09:00,90.57,90.578,90.536,90.539,463100000.0
2006-05-10 20:10:00,90.531,90.548,90.497,90.505,721399995.0
2006-05-10 20:11:00,90.504,90.553,90.49,90.528,1550200005.0
2006-05-10 20:12:00,90.53,90.566,90.53,90.55,1313599992.0
2006-05-10 20:13:00,90.55,90.555,90.526,90.534,932199994.0
2006-05-10 20:14:00,90.545,90.55,90.515,90.53,489199998.0
2006-05-10 20:15:00,90.531,90.555,90.527,90.545,1042499992.0
2006-05-10 20:16:00,90.55,90.55,90.519,90.52,1422299993.0
2006-05-10 20:17:00,90.526,90.55,90.526,90.545,315200000.0
2006-05-10 20:18:00,90.55,90.55,90.529,90.53,309700002.0
2006-05-10 20:19:00,90.545,90.555,90.521,90.539,1689799990.0
2006-05-10 20:20:00,90.54,90.555,90.52,90.545,1492999986.0
2006-05-10 20:21:00,90.552,90.645,90.546,90.589,591799998.0
2006-05-10 20:22:00,90.567,90.606,90.532,90.54,923800001.0
2006-05-10 20:23:00,90.528,90.55,90.468,90.468,740799997.0
2006-05-10 20:24:00,90.458,90.538,90.453,90.518,620599999.0
2006-05-10 20:25:00,90.545,90.586,90.538,90.549,896799993.0
2006-05-10 20:26:00,90.57,90.571,90.537,90.55,522599997.0
2006-05-10 20:27:00,90.569,90.585,90.531,90.57,1078099993.0
2006-05-10 20:28:00,90.536,90.558,90.47,90.47,1943599996.0
2006-05-10 20:29:00,90.53,90.56,90.48,90.55,2090099993.0
2006-05-10 20:30:00,90.56,90.588,90.545,90.565,2090099993.0
2006-05-10 20:31:00,90.571,90.571,90.534,90.544,1439199999.0
2006-05-10 20:32:00,90.558,90.627,90.536,90.602,2062499995.0
2006-05-10 20:33:00,90.65,90.666,90.613,90.623,553200000.0
2006-05-10 20:34:00,90.614,90.673,90.593,90.673,251800000.0
2006-05-10 20:35:00,90.66,90.682,90.623,90.636,521899996.0
2006-05-10 20:36:00,90.618,90.653,90.6,90.653,340700000.0
2006-05-10 20:37:00,90.644,90.684,90.644,90.681,571899996.0
2006-05-10 20:38:00,90.672,90.7,90.664,90.693,1733799995.0
2006-05-10 20:39:00,90.687,90.694,90.662,90.672,1383199999.0
2006-05-10 20:40:00,90.7,90.738,90.682,90.711,1613099996.0
2006-05-10 20:41:00,90.695,90.751,90.692,90.751,1066500008.0
2006-05-10 20:42:00,90.755,90.76,90.685,90.729,1017000007.0
2006-05-10 20:43:00,90.765,90.844,90.725,90.82,595600001.0
2006-05-10 20:44:00,90.808,90.839,90.744,90.778,1074999992.0
2006-05-10 20:45:00,90.773,90.773,90.711,90.711,1071799996.0
2006-05-10 20:46:00,90.719,90.724,90.684,90.689,942200000.0
2006-05-10 20:47:00,90.708,90.725,90.671,90.671,1458999987.0
2006-05-10 20:48:00,90.667,90.69,90.659,90.685,916500004.0
2006-05-10 20:49:00,90.69,90.717,90.682,90.704,770999995.0
2006-05-10 20:50:00,90.684,90.706,90.643,90.662,981299995.0
2006-05-10 20:51:00,90.659,90.665,90.622,90.623,549699998.0
2006-05-10 20:52:00,90.639,90.682,90.611,90.669,661000000.0
2006-05-10 20:53:00,90.669,90.685,90.636,90.669,1413099997.0
2006-05-10 20:54:00,90.673,90.694,90.663,90.672,628599998.0
2006-05-10 20:55:00,90.685,90.714,90.681,90.708,1031399993.0
2006-05-10 20:56:00,90.701,90.709,90.67,90.672,874699996.0
2006-05-10 20:57:00,90.665,90.687,90.655,90.686,1203000001.0
2006-05-10 20:58:00,90.69,90.69,90.67,90.67,2096499991.0
2006-05-10 20:59:00,90.635,90.681,90.616,90.672,2096499991.0
2006-05-10 21:00:00,90.675,90.692,90.657,90.669,2083599988.0
2006-05-10 21:01:00,90.666,90.686,90.654,90.682,2045899991.0
2006-05-10 21:02:00,90.686,90.697,90.659,90.68,780299994.0
2006-05-10 21:03:00,90.695,90.717,90.687,90.691,654699998.0
2006-05-10 21:04:00,90.703,90.731,90.687,90.7,424400002.0
2006-05-10 21:05:00,90.662,90.69,90.654,90.69,329799999.0
2006-05-10 21:06:00,90.667,90.694,90.661,90.682,495899997.0
2006-05-10 21:07:00,90.661,90.687,90.656,90.687,558700001.0
2006-05-10 21:08:00,90.663,90.687,90.648,90.673,377199999.0
2006-05-10 21:09:00,90.681,90.692,90.662,90.665,453799995.0
2006-05-10 21:10:00,90.667,90.692,90.658,90.676,350099994.0
2006-05-10 21:11:00,90.675,90.68,90.653,90.655,428799998.0
2006-05-10 21:12:00,90.65,90.672,90.604,90.628,660400001.0
2006-05-10 21:13:00,90.616,90.641,90.614,90.615,1026299992.0
2006-05-10 21:14:00,90.633,90.643,90.613,90.625,1136400011.0
2006-05-10 21:15:00,90.633,90.643,90.611,90.625,1001500000.0
2006-05-10 21:16:00,90.652,90.676,90.636,90.648,692299994.0
2006-05-10 21:17:00,90.649,90.665,90.622,90.638,1153300000.0
2006-05-10 21:18:00,90.614,90.636,90.606,90.611,803599996.0
2006-05-10 21:19:00,90.614,90.659,90.614,90.653,1101300001.0
2006-05-10 21:20:00,90.657,90.667,90.642,90.642,1563600003.0
2006-05-10 21:21:00,90.648,90.668,90.635,90.647,1911599994.0
2006-05-10 21:22:00,90.625,90.645,90.605,90.641,1576299994.0
2006-05-10 21:23:00,90.647,90.683,90.633,90.673,1123500000.0
2006-05-10 21:24:00,90.67,90.684,90.656,90.677,745800001.0
2006-05-10 21:25:00,90.678,90.69,90.659,90.661,1459799999.0
2006-05-10 21:26:00,90.666,90.7,90.666,90.683,634999997.0
2006-05-10 21:27:00,90.681,90.686,90.655,90.655,418499997.0
2006-05-10 21:28:00,90.673,90.675,90.643,90.652,228499999.0
2006-05-10 21:29:00,90.662,90.662,90.619,90.636,612300001.0
2006-05-10 21:30:00,90.635,90.652,90.608,90.639,408899997.0
2006-05-10 21:31:00,90.622,90.649,90.615,90.631,281300004.0
2006-05-10 21:32:00,90.634,90.648,90.622,90.634,1305199998.0
2006-05-10 21:33:00,90.611,90.628,90.607,90.624,185599999.0
2006-05-10 21:34:00,90.63,90.634,90.593,90.593,505299998.0
2006-05-10 21:35:00,90.603,90.617,90.587,90.605,354600002.0
2006-05-10 21:36:00,90.601,90.62,90.584,90.603,130400001.0
2006-05-10 21:37:00,90.62,90.632,90.599,90.614,483599998.0
2006-05-10 21:38:00,90.609,90.637,90.609,90.626,399799999.0
2006-05-10 21:39:00,90.625,90.642,90.607,90.633,362600000.0
2006-05-10 21:40:00,90.622,90.64,90.601,90.632,364999995.0
2006-05-10 21:41:00,90.638,90.661,90.623,90.629,407299995.0
2006-05-10 21:42:00,90.656,90.656,90.617,90.62,677499999.0
2006-05-10 21:43:00,90.653,90.659,90.636,90.636,513499994.0
2006-05-10 21:44:00,90.647,90.659,90.624,90.638,1363499991.0
2006-05-10 21:45:00,90.637,90.669,90.633,90.663,875899996.0
2006-05-10 21:46:00,90.664,90.668,90.64,90.64,578199993.0
2006-05-10 21:47:00,90.664,90.682,90.648,90.65,867500000.0
2006-05-10 21:48:00,90.655,90.667,90.641,90.654,237600000.0
2006-05-10 21:49:00,90.663,90.679,90.643,90.647,746700002.0
2006-05-10 21:50:00,90.665,90.67,90.645,90.654,172899998.0
2006-05-10 21:51:00,90.654,90.654,90.602,90.602,356999997.0
2006-05-10 21:52:00,90.594,90.643,90.594,90.622,644100005.0
2006-05-10 21:53:00,90.634,90.645,90.617,90.617,271699997.0
2006-05-10 21:54:00,90.612,90.627,90.603,90.626,136900003.0
2006-05-10 21:55:00,90.612,90.631,90.605,90.615,201000001.0
2006-05-10 21:56:00,90.619,90.627,90.604,90.61,550800000.0
2006-05-10 21:57:00,90.621,90.621,90.589,90.589,118099996.0
2006-05-10 21:58:00,90.587,90.598,90.585,90.59,144599999.0
2006-05-10 21:59:00,90.587,90.612,90.571,90.587,655300000.0
2006-05-10 22:00:00,90.592,90.649,90.576,90.615,868699998.0
2006-05-10 22:01:00,90.625,90.661,90.607,90.636,980599996.0
2006-05-10 22:02:00,90.637,90.669,90.611,90.642,1197099998.0
2006-05-10 22:03:00,90.657,90.721,90.657,90.719,339499993.0
2006-05-10 22:04:00,90.716,90.729,90.672,90.709,576300001.0
2006-05-10 22:05:00,90.703,90.73,90.68,90.69,315600000.0
2006-05-10 22:06:00,90.707,90.709,90.682,90.682,158700002.0
2006-05-10 22:07:00,90.728,90.729,90.694,90.7,353000000.0
2006-05-10 22:08:00,90.734,90.751,90.713,90.728,263600000.0
2006-05-10 22:09:00,90.732,90.735,90.679,90.679,421600003.0
2006-05-10 22:10:00,90.698,90.699,90.645,90.645,181100001.0
2006-05-10 22:11:00,90.667,90.69,90.654,90.682,316700001.0
2006-05-10 22:12:00,90.686,90.705,90.661,90.685,340300005.0
2006-05-10 22:13:00,90.686,90.706,90.673,90.689,490600000.0
2006-05-10 22:14:00,90.677,90.7,90.675,90.688,213000002.0
2006-05-10 22:15:00,90.682,90.684,90.649,90.649,445899997.0
2006-05-10 22:16:00,90.648,90.676,90.636,90.654,519699996.0
2006-05-10 22:17:00,90.632,90.641,90.598,90.601,304100000.0
2006-05-10 22:18:00,90.576,90.607,90.573,90.607,234399998.0
2006-05-10 22:19:00,90.622,90.631,90.578,90.578,188000001.0
2006-05-10 22:20:00,90.59,90.615,90.574,90.6,151499998.0
2006-05-10 22:21:00,90.595,90.635,90.595,90.635,148400000.0
2006-05-10 22:22:00,90.637,90.649,90.62,90.639,301500003.0
2006-05-10 22:23:00,90.625,90.649,90.624,90.637,316000000.0
2006-05-10 22:24:00,90.611,90.629,90.607,90.619,168000003.0
2006-05-10 22:25:00,90.603,90.619,90.599,90.619,282900001.0
2006-05-10 22:26:00,90.582,90.603,90.582,90.6,65199998.0
2006-05-10 22:27:00,90.601,90.606,90.578,90.58,876199996.0
2006-05-10 22:28:00,90.594,90.602,90.57,90.584,270999998.0
2006-05-10 22:29:00,90.61,90.61,90.554,90.554,338099999.0
2006-05-10 22:30:00,90.587,90.607,90.571,90.592,451900001.0
2006-05-10 22:31:00,90.601,90.607,90.58,90.589,157100001.0
2006-05-10 22:32:00,90.592,90.63,90.592,90.623,279299996.0
2006-05-10 22:33:00,90.633,90.635,90.613,90.614,409000000.0
2006-05-10 22:34:00,90.609,90.63,90.599,90.615,527599999.0
2006-05-10 22:35:00,90.608,90.622,90.597,90.609,317500002.0
2006-05-10 22:36:00,90.607,90.627,90.599,90.615,472399997.0
2006-05-10 22:37:00,90.593,90.611,90.587,90.611,207400001.0
2006-05-10 22:38:00,90.611,90.611,90.578,90.579,265999999.0
2006-05-10 22:39:00,90.606,90.617,90.582,90.586,226499998.0
2006-05-10 22:40:00,90.597,90.619,90.585,90.59,314200001.0
2006-05-10 22:41:00,90.588,90.617,90.581,90.617,197199998.0
2006-05-10 22:42:00,90.626,90.626,90.596,90.598,248700000.0
2006-05-10 22:43:00,90.606,90.625,90.586,90.611,688400001.0
2006-05-10 22:44:00,90.604,90.629,90.599,90.619,577499999.0
2006-05-10 22:45:00,90.628,90.639,90.604,90.619,481799997.0
2006-05-10 22:46:00,90.627,90.65,90.616,90.643,335199997.0
2006-05-10 22:47:00,90.645,90.65,90.623,90.63,243199999.0
2006-05-10 22:48:00,90.628,90.65,90.61,90.635,626600000.0
2006-05-10 22:49:00,90.614,90.649,90.604,90.63,422699992.0
2006-05-10 22:50:00,90.634,90.638,90.593,90.593,228300000.0
2006-05-10 22:51:00,90.593,90.637,90.586,90.628,608899998.0
2006-05-10 22:52:00,90.631,90.648,90.599,90.604,145099999.0
2006-05-10 22:53:00,90.6,90.636,90.586,90.613,433500001.0
2006-05-10 22:54:00,90.608,90.632,90.592,90.612,261399999.0
2006-05-10 22:55:00,90.64,90.657,90.627,90.637,630000000.0
2006-05-10 22:56:00,90.638,90.663,90.638,90.661,235199998.0
2006-05-10 22:57:00,90.643,90.669,90.62,90.645,226499996.0
2006-05-10 22:58:00,90.645,90.672,90.631,90.672,177100002.0
2006-05-10 22:59:00,90.662,90.662,90.577,90.584,249999999.0
2006-05-10 23:00:00,90.66,90.66,90.631,90.638,240799999.0
2006-05-10 23:01:00,90.648,90.657,90.608,90.608,98600000.0
2006-05-10 23:02:00,90.6,90.651,90.586,90.651,298099999.0
2006-05-10 23:03:00,90.596,90.621,90.583,90.6,234299996.0
2006-05-10 23:04:00,90.573,90.613,90.547,90.582,196799999.0
2006-05-10 23:05:00,90.584,90.61,90.561,90.564,203200000.0
2006-05-10 23:06:00,90.57,90.664,90.564,90.662,208699998.0
2006-05-10 23:07:00,90.646,90.659,90.614,90.614,261400000.0
2006-05-10 23:08:00,90.6,90.623,90.587,90.6,356200001.0
2006-05-10 23:09:00,90.593,90.63,90.579,90.611,271600002.0
2006-05-10 23:10:00,90.611,90.634,90.606,90.608,312999997.0
2006-05-10 23:11:00,90.594,90.626,90.581,90.605,176500001.0
2006-05-10 23:12:00,90.622,90.63,90.593,90.614,310599997.0
2006-05-10 23:13:00,90.598,90.62,90.585,90.615,115499999.0
2006-05-10 23:14:00,90.642,90.647,90.61,90.622,191899996.0
2006-05-10 23:15:00,90.641,90.668,90.627,90.661,329100006.0
2006-05-10 23:16:00,90.648,90.69,90.635,90.671,345699999.0
2006-05-10 23:17:00,90.663,90.711,90.654,90.687,277599999.0
2006-05-10 23:18:00,90.689,90.699,90.663,90.663,304299996.0
2006-05-10 23:19:00,90.654,90.669,90.637,90.65,207400000.0
2006-05-10 23:20:00,90.635,90.7,90.619,90.681,143199997.0
2006-05-10 23:21:00,90.678,90.697,90.663,90.679,123100001.0
2006-05-10 23:22:00,90.672,90.696,90.655,90.669,243800000.0
2006-05-10 23:23:00,90.668,90.673,90.636,90.636,239000000.0
2006-05-10 23:24:00,90.65,90.655,90.615,90.618,369400001.0
2006-05-10 23:25:00,90.604,90.644,90.604,90.63,212299998.0
2006-05-10 23:26:00,90.636,90.662,90.622,90.65,153999999.0
2006-05-10 23:27:00,90.657,90.658,90.609,90.612,189700000.0
2006-05-10 23:28:00,90.635,90.658,90.61,90.635,318099998.0
2006-05-10 23:29:00,90.651,90.668,90.615,90.629,287999997.0
2006-05-10 23:30:00,90.645,90.66,90.628,90.65,178499999.0
2006-05-10 23:31:00,90.655,90.66,90.64,90.648,163200000.0
2006-05-10 23:32:00,90.632,90.65,90.621,90.637,209700001.0
2006-05-10 23:33:00,90.636,90.687,90.636,90.653,195699998.0
2006-05-10 23:34:00,90.639,90.661,90.628,90.656,330299996.0
2006-05-10 23:35:00,90.666,90.672,90.637,90.649,200500004.0
2006-05-10 23:36:00,90.648,90.66,90.64,90.655,55599999.0
2006-05-10 23:37:00,90.656,90.673,90.648,90.66,209399997.0
2006-05-10 23:38:00,90.636,90.654,90.626,90.654,333099997.0
2006-05-10 23:39:00,90.652,90.662,90.632,90.645,159300002.0
2006-05-10 23:40:00,90.635,90.672,90.631,90.665,116000000.0
2006-05-10 23:41:00,90.644,90.667,90.641,90.659,218599999.0
2006-05-10 23:42:00,90.628,90.651,90.625,90.648,158999998.0
2006-05-10 23:43:00,90.642,90.663,90.642,90.662,321699997.0
2006-05-10 23:44:00,90.637,90.681,90.637,90.677,239699997.0
2006-05-10 23:45:00,90.67,90.689,90.647,90.681,254700002.0
2006-05-10 23:46:00,90.677,90.698,90.674,90.693,95800000.0
2006-05-10 23:47:00,90.69,90.694,90.672,90.678,244500006.0
2006-05-10 23:48:00,90.683,90.683,90.659,90.665,234299998.0
2006-05-10 23:49:00,90.67,90.67,90.637,90.646,109799999.0
2006-05-10 23:50:00,90.659,90.672,90.641,90.655,197899999.0
2006-05-10 23:51:00,90.662,90.673,90.651,90.653,182499997.0
2006-05-10 23:52:00,90.663,90.687,90.652,90.669,163099999.0
2006-05-10 23:53:00,90.68,90.688,90.669,90.669,193899997.0
2006-05-10 23:54:00,90.696,90.73,90.687,90.714,331100005.0
2006-05-10 23:55:00,90.713,90.727,90.7,90.7,114800001.0
2006-05-10 23:56:00,90.719,90.737,90.704,90.715,130700002.0
2006-05-10 23:57:00,90.726,90.726,90.698,90.707,157899999.0
2006-05-10 23:58:00,90.718,90.723,90.695,90.707,251000000.0
2006-05-10 23:59:00,90.718,90.726,90.701,90.718,366500005.0
2006-05-11 00:00:00,90.717,90.739,90.704,90.733,163399999.0
2006-05-11 00:01:00,90.723,90.726,90.697,90.7,201200001.0
2006-05-11 00:02:00,90.732,90.742,90.715,90.729,159900002.0
2006-05-11 00:03:00,90.742,90.749,90.725,90.737,253199999.0
2006-05-11 00:04:00,90.742,90.75,90.725,90.738,193700002.0
2006-05-11 00:05:00,90.755,90.764,90.738,90.75,279000002.0
2006-05-11 00:06:00,90.755,90.76,90.73,90.748,314200002.0
2006-05-11 00:07:00,90.752,90.771,90.738,90.751,138499999.0
2006-05-11 00:08:00,90.761,90.767,90.741,90.754,251300001.0
2006-05-11 00:09:00,90.743,90.762,90.716,90.742,155400003.0
2006-05-11 00:10:00,90.744,90.765,90.739,90.739,120199999.0
2006-05-11 00:11:00,90.75,90.75,90.719,90.727,107300001.0
2006-05-11 00:12:00,90.743,90.755,90.723,90.74,283600000.0
2006-05-11 00:13:00,90.731,90.755,90.731,90.745,185999998.0
2006-05-11 00:14:00,90.742,90.755,90.728,90.739,128599998.0
2006-05-11 00:15:00,90.73,90.75,90.73,90.745,144399997.0
2006-05-11 00:16:00,90.744,90.746,90.726,90.733,229000002.0
2006-05-11 00:17:00,90.734,90.743,90.714,90.739,125500000.0
2006-05-11 00:18:00,90.718,90.735,90.718,90.733,46800000.0
2006-05-11 00:19:00,90.731,90.732,90.706,90.73,310399997.0
2006-05-11 00:20:00,90.714,90.735,90.711,90.731,256800000.0
2006-05-11 00:21:00,90.738,90.745,90.724,90.724,209899999.0
2006-05-11 00:22:00,90.724,90.761,90.724,90.761,144900000.0
2006-05-11 00:23:00,90.737,90.757,90.735,90.737,207999998.0
2006-05-11 00:24:00,90.742,90.757,90.714,90.74,223600003.0
2006-05-11 00:25:00,90.731,90.745,90.715,90.745,99200002.0
2006-05-11 00:26:00,90.735,90.748,90.722,90.741,127999997.0
2006-05-11 00:27:00,90.728,90.744,90.722,90.736,268200004.0
2006-05-11 00:28:00,90.737,90.743,90.716,90.728,120900002.0
2006-05-11 00:29:00,90.716,90.729,90.701,90.728,275499999.0
2006-05-11 00:30:00,90.702,90.722,90.696,90.722,55600000.0
2006-05-11 00:31:00,90.72,90.731,90.708,90.73,172900000.0
2006-05-11 00:32:00,90.711,90.733,90.703,90.708,207999997.0
2006-05-11 00:33:00,90.722,90.728,90.699,90.716,211500002.0
2006-05-11 00:34:00,90.725,90.75,90.708,90.709,238600001.0
2006-05-11 00:35:00,90.753,90.753,90.73,90.744,159399999.0
2006-05-11 00:36:00,90.738,90.757,90.725,90.757,245400003.0
2006-05-11 00:37:00,90.742,90.768,90.739,90.75,267499999.0
2006-05-11 00:38:00,90.724,90.758,90.724,90.758,161399998.0
2006-05-11 00:39:00,90.745,90.77,90.739,90.77,233799997.0
2006-05-11 00:40:00,90.761,90.776,90.739,90.749,210699994.0
2006-05-11 00:41:00,90.722,90.747,90.722,90.747,227099998.0
2006-05-11 00:42:00,90.746,90.749,90.715,90.726,247599999.0
2006-05-11 00:43:00,90.738,90.76,90.733,90.753,146799996.0
2006-05-11 00:44:00,90.732,90.753,90.723,90.741,142500001.0
2006-05-11 00:45:00,90.751,90.765,90.739,90.743,252000003.0
2006-05-11 00:46:00,90.755,90.765,90.736,90.757,235699997.0
2006-05-11 00:47:00,90.748,90.782,90.743,90.782,284200000.0
2006-05-11 00:48:00,90.77,90.783,90.747,90.768,222300000.0
2006-05-11 00:49:00,90.757,90.79,90.757,90.773,157199998.0
2006-05-11 00:50:00,90.782,90.808,90.779,90.792,87199999.0
2006-05-11 00:51:00,90.817,90.819,90.786,90.817,163899997.0
2006-05-11 00:52:00,90.816,90.83,90.805,90.827,164499999.0
2006-05-11 00:53:00,90.813,90.827,90.803,90.827,171999999.0
2006-05-11 00:54:00,90.832,90.835,90.801,90.805,192099997.0
2006-05-11 00:55:00,90.797,90.827,90.795,90.827,241499998.0
2006-05-11 00:56:00,90.796,90.841,90.796,90.841,250799999.0
2006-05-11 00:57:00,90.836,90.848,90.828,90.848,178600000.0
2006-05-11 00:58:00,90.84,90.854,90.824,90.841,274999997.0
2006-05-11 00:59:00,90.847,90.854,90.829,90.839,196499999.0
2006-05-11 01:00:00,90.844,90.873,90.824,90.831,267500000.0
2006-05-11 01:01:00,90.824,90.846,90.823,90.823,240899999.0
2006-05-11 01:02:00,90.838,90.857,90.813,90.845,204399999.0
2006-05-11 01:03:00,90.856,90.866,90.84,90.847,123800001.0
2006-05-11 01:04:00,90.835,90.863,90.824,90.838,227599996.0
2006-05-11 01:05:00,90.854,90.86,90.829,90.829,338800000.0
2006-05-11 01:06:00,90.84,90.846,90.819,90.823,234799999.0
2006-05-11 01:07:00,90.84,90.853,90.824,90.824,136999999.0
2006-05-11 01:08:00,90.83,90.856,90.828,90.835,227300001.0
2006-05-11 01:09:00,90.847,90.847,90.828,90.83,161099997.0
2006-05-11 01:10:00,90.833,90.835,90.815,90.815,139700001.0
2006-05-11 01:11:00,90.833,90.836,90.812,90.822,132599999.0
2006-05-11 01:12:00,90.814,90.841,90.811,90.828,222500004.0
2006-05-11 01:13:00,90.813,90.843,90.813,90.84,170900003.0
2006-05-11 01:14:00,90.822,90.84,90.806,90.827,111100000.0
2006-05-11 01:15:00,90.835,90.835,90.81,90.817,170899997.0
2006-05-11 01:16:00,90.827,90.829,90.797,90.797,138999997.0
2006-05-11 01:17:00,90.797,90.797,90.759,90.76,182699998.0
2006-05-11 01:18:00,90.775,90.775,90.736,90.759,167700001.0
2006-05-11 01:19:00,90.757,90.767,90.744,90.749,193899998.0
2006-05-11 01:20:00,90.747,90.784,90.738,90.753,291900002.0
2006-05-11 01:21:00,90.758,90.778,90.741,90.752,170300000.0
2006-05-11 01:22:00,90.768,90.785,90.764,90.771,165399999.0
2006-05-11 01:23:00,90.767,90.778,90.746,90.758,218600002.0
2006-05-11 01:24:00,90.777,90.785,90.75,90.756,322699999.0
2006-05-11 01:25:00,90.758,90.787,90.752,90.78,280400000.0
2006-05-11 01:26:00,90.789,90.798,90.774,90.777,216600005.0
2006-05-11 01:27:00,90.78,90.796,90.78,90.792,298099998.0
2006-05-11 01:28:00,90.788,90.794,90.772,90.777,179499998.0
2006-05-11 01:29:00,90.785,90.8,90.763,90.774,197599998.0
2006-05-11 01:30:00,90.801,90.83,90.787,90.807,174299999.0
2006-05-11 01:31:00,90.821,90.843,90.805,90.828,176900001.0
2006-05-11 01:32:00,90.828,90.852,90.824,90.852,147400002.0
2006-05-11 01:33:00,90.832,90.853,90.825,90.835,209699999.0
2006-05-11 01:34:00,90.84,90.875,90.834,90.872,383600004.0
2006-05-11 01:35:00,90.879,90.896,90.864,90.864,219399998.0
2006-05-11 01:36:00,90.857,90.863,90.817,90.822,304600003.0
2006-05-11 01:37:00,90.824,90.839,90.808,90.834,177500001.0
2006-05-11 01:38:00,90.84,90.845,90.818,90.83,225100001.0
2006-05-11 01:39:00,90.818,90.834,90.816,90.833,164799997.0
2006-05-11 01:40:00,90.835,90.874,90.835,90.866,222400000.0
2006-05-11 01:41:00,90.857,90.911,90.857,90.91,235100000.0
2006-05-11 01:42:00,90.905,90.905,90.863,90.863,124700003.0
2006-05-11 01:43:00,90.872,90.883,90.858,90.875,201999999.0
2006-05-11 01:44:00,90.867,90.895,90.867,90.878,169799999.0
2006-05-11 01:45:00,90.898,90.907,90.88,90.885,126299998.0
2006-05-11 01:46:00,90.877,90.9,90.873,90.894,180800000.0
2006-05-11 01:47:00,90.886,90.943,90.886,90.943,123200001.0
2006-05-11 01:48:00,90.957,90.963,90.926,90.952,271599998.0
2006-05-11 01:49:00,90.962,90.971,90.946,90.954,349899993.0
2006-05-11 01:50:00,90.97,91.002,90.95,90.954,317600002.0
2006-05-11 01:51:00,90.965,90.981,90.947,90.969,270700001.0
2006-05-11 01:52:00,90.96,90.96,90.917,90.917,100899998.0
2006-05-11 01:53:00,90.907,90.927,90.88,90.899,240000002.0
2006-05-11 01:54:00,90.915,90.928,90.897,90.897,317800000.0
2006-05-11 01:55:00,90.908,90.93,90.905,90.93,130600002.0
2006-05-11 01:56:00,90.921,90.938,90.903,90.916,448699996.0
2006-05-11 01:57:00,90.939,90.959,90.927,90.935,335399996.0
2006-05-11 01:58:00,90.953,90.953,90.929,90.94,277300001.0
2006-05-11 01:59:00,90.948,90.948,90.915,90.918,297100001.0
2006-05-11 02:00:00,90.908,90.923,90.894,90.905,261400000.0
2006-05-11 02:01:00,90.927,90.947,90.914,90.935,225399997.0
2006-05-11 02:02:00,90.935,90.935,90.907,90.909,212999997.0
2006-05-11 02:03:00,90.894,90.929,90.894,90.912,231200000.0
2006-05-11 02:04:00,90.917,90.917,90.893,90.902,108300002.0
2006-05-11 02:05:00,90.893,90.904,90.879,90.892,122899998.0
2006-05-11 02:06:00,90.88,90.908,90.88,90.908,102999999.0
2006-05-11 02:07:00,90.912,90.912,90.887,90.891,183199999.0
2006-05-11 02:08:00,90.905,90.923,90.891,90.908,202199999.0
2006-05-11 02:09:00,90.915,90.934,90.908,90.923,285000002.0
2006-05-11 02:10:00,90.932,90.959,90.92,90.939,189999999.0
2006-05-11 02:11:00,90.96,90.979,90.932,90.945,255900004.0
2006-05-11 02:12:00,90.949,90.969,90.947,90.961,168699999.0
2006-05-11 02:13:00,90.959,90.981,90.958,90.981,240199998.0
2006-05-11 02:14:00,90.976,90.976,90.943,90.955,221100000.0
2006-05-11 02:15:00,90.96,90.986,90.947,90.968,425100001.0
2006-05-11 02:16:00,90.984,91.006,90.966,90.974,245600002.0
2006-05-11 02:17:00,90.992,91.004,90.97,90.987,236900002.0
2006-05-11 02:18:00,90.966,90.984,90.956,90.977,108500000.0
2006-05-11 02:19:00,90.957,90.979,90.938,90.966,164199999.0
2006-05-11 02:20:00,90.959,90.959,90.938,90.946,154300000.0
2006-05-11 02:21:00,90.949,90.972,90.949,90.965,83500000.0
2006-05-11 02:22:00,90.967,90.972,90.945,90.958,166000000.0
2006-05-11 02:23:00,90.958,90.97,90.944,90.962,160200003.0
2006-05-11 02:24:00,90.949,90.965,90.933,90.949,189600001.0
2006-05-11 02:25:00,90.943,90.957,90.927,90.946,296599999.0
2006-05-11 02:26:00,90.94,90.94,90.911,90.911,39900000.0
2006-05-11 02:27:00,90.936,90.949,90.907,90.917,295200002.0
2006-05-11 02:28:00,90.893,90.935,90.893,90.923,168099999.0
2006-05-11 02:29:00,90.911,90.94,90.911,90.93,330800000.0
2006-05-11 02:30:00,90.917,90.921,90.896,90.896,235100000.0
2006-05-11 02:31:00,90.904,90.917,90.891,90.906,178400001.0
2006-05-11 02:32:00,90.913,90.916,90.894,90.909,225399998.0
2006-05-11 02:33:00,90.888,90.911,90.886,90.888,184700000.0
2006-05-11 02:34:00,90.908,90.923,90.881,90.896,225999996.0
2006-05-11 02:35:00,90.882,90.914,90.882,90.905,264100000.0
2006-05-11 02:36:00,90.906,90.927,90.893,90.913,275899996.0
2006-05-11 02:37:00,90.928,90.942,90.915,90.925,220600003.0
2006-05-11 02:38:00,90.944,90.949,90.909,90.909,195000001.0
2006-05-11 02:39:00,90.914,90.927,90.895,90.913,278800000.0
2006-05-11 02:40:00,90.922,90.922,90.897,90.904,215399997.0
2006-05-11 02:41:00,90.9,90.916,90.887,90.911,343999995.0
2006-05-11 02:42:00,90.906,90.912,90.882,90.894,337399999.0
2006-05-11 02:43:00,90.869,90.899,90.867,90.867,326999999.0
2006-05-11 02:44:00,90.883,90.911,90.883,90.902,219100004.0
2006-05-11 02:45:00,90.877,90.898,90.874,90.879,127000000.0
2006-05-11 02:46:00,90.878,90.909,90.872,90.887,245899998.0
2006-05-11 02:47:00,90.912,90.917,90.893,90.901,171299996.0
2006-05-11 02:48:00,90.895,90.895,90.858,90.863,312299998.0
2006-05-11 02:49:00,90.882,90.882,90.855,90.865,136600000.0
2006-05-11 02:50:00,90.875,90.891,90.866,90.874,134099999.0
2006-05-11 02:51:00,90.894,90.909,90.875,90.9,416600000.0
2006-05-11 02:52:00,90.903,90.904,90.88,90.882,252499999.0
2006-05-11 02:53:00,90.889,90.912,90.871,90.898,248399999.0
2006-05-11 02:54:00,90.89,90.923,90.888,90.903,348600003.0
2006-05-11 02:55:00,90.9,90.912,90.884,90.899,233700002.0
2006-05-11 02:56:00,90.91,90.932,90.899,90.93,341200001.0
2006-05-11 02:57:00,90.917,90.942,90.916,90.932,269999998.0
2006-05-11 02:58:00,90.908,90.925,90.9,90.908,242300000.0
2006-05-11 02:59:00,90.9,90.922,90.892,90.908,309000000.0
2006-05-11 03:00:00,90.909,90.926,90.898,90.906,253099999.0
2006-05-11 03:01:00,90.891,90.917,90.885,90.916,270499998.0
2006-05-11 03:02:00,90.9,90.915,90.887,90.903,134299998.0
2006-05-11 03:03:00,90.908,90.935,90.896,90.92,180500000.0
2006-05-11 03:04:00,90.909,90.928,90.898,90.91,206000000.0
2006-05-11 03:05:00,90.916,90.932,90.889,90.896,251000001.0
2006-05-11 03:06:00,90.912,90.913,90.856,90.866,154899999.0
2006-05-11 03:07:00,90.863,90.88,90.838,90.862,209000001.0
2006-05-11 03:08:00,90.865,90.878,90.843,90.877,250799999.0
2006-05-11 03:09:00,90.867,90.898,90.866,90.869,218799999.0
2006-05-11 03:10:00,90.858,90.868,90.836,90.84,237799999.0
2006-05-11 03:11:00,90.832,90.845,90.818,90.845,293800001.0
2006-05-11 03:12:00,90.821,90.85,90.819,90.83,174700003.0
2006-05-11 03:13:00,90.819,90.844,90.819,90.842,416400002.0
2006-05-11 03:14:00,90.835,90.854,90.828,90.845,257000003.0
2006-05-11 03:15:00,90.847,90.848,90.792,90.792,251100001.0
2006-05-11 03:16:00,90.817,90.817,90.794,90.81,76600000.0
2006-05-11 03:17:00,90.804,90.816,90.804,90.816,51799999.0
2006-05-11 03:18:00,90.853,90.93,90.831,90.93,160600001.0
2006-05-11 03:19:00,90.931,90.931,90.9,90.925,195599997.0
2006-05-11 03:20:00,90.937,90.937,90.898,90.898,74699999.0
2006-05-11 03:21:00,90.88,90.913,90.874,90.884,285699997.0
2006-05-11 03:22:00,90.853,90.877,90.84,90.869,177599999.0
2006-05-11 03:23:00,90.863,90.882,90.853,90.864,144600001.0
2006-05-11 03:24:00,90.867,90.876,90.851,90.852,277900001.0
2006-05-11 03:25:00,90.859,90.872,90.848,90.863,377399997.0
2006-05-11 03:26:00,90.874,90.88,90.852,90.854,170800002.0
2006-05-11 03:27:00,90.862,90.879,90.854,90.856,142399997.0
2006-05-11 03:28:00,90.874,90.883,90.858,90.858,97700000.0
2006-05-11 03:29:00,90.864,90.885,90.854,90.87,366800000.0
2006-05-11 03:30:00,90.878,90.885,90.857,90.862,127799999.0
2006-05-11 03:31:00,90.886,90.886,90.857,90.857,90899999.0
2006-05-11 03:32:00,90.87,90.894,90.855,90.874,189200000.0
2006-05-11 03:33:00,90.898,90.905,90.873,90.873,319300001.0
2006-05-11 03:34:00,90.868,90.896,90.861,90.895,160499997.0
2006-05-11 03:35:00,90.897,90.939,90.884,90.91,250399999.0
2006-05-11 03:36:00,90.919,90.919,90.894,90.897,146300003.0
2006-05-11 03:37:00,90.893,90.909,90.88,90.9,249100000.0
2006-05-11 03:38:00,90.898,90.9,90.867,90.87,232599998.0
2006-05-11 03:39:00,90.886,90.886,90.843,90.863,105699999.0
2006-05-11 03:40:00,90.851,90.882,90.848,90.86,132700000.0
2006-05-11 03:41:00,90.86,90.864,90.832,90.832,216199999.0
2006-05-11 03:42:00,90.847,90.866,90.834,90.844,211699999.0
2006-05-11 03:43:00,90.855,90.859,90.831,90.84,197499999.0
2006-05-11 03:44:00,90.856,90.886,90.829,90.886,289099998.0
2006-05-11 03:45:00,90.862,90.862,90.828,90.838,83700000.0
2006-05-11 03:46:00,90.851,90.87,90.833,90.839,321000001.0
2006-05-11 03:47:00,90.833,90.847,90.815,90.829,154499999.0
2006-05-11 03:48:00,90.827,90.831,90.804,90.831,110800000.0
2006-05-11 03:49:00,90.825,90.837,90.81,90.823,236099999.0
2006-05-11 03:50:00,90.805,90.806,90.778,90.787,183799999.0
2006-05-11 03:51:00,90.811,90.828,90.797,90.818,237300003.0
2006-05-11 03:52:00,90.807,90.826,90.8,90.822,426200005.0
2006-05-11 03:53:00,90.809,90.819,90.789,90.797,257199993.0
2006-05-11 03:54:00,90.793,90.81,90.79,90.804,220400002.0
2006-05-11 03:55:00,90.778,90.794,90.778,90.791,82399999.0
2006-05-11 03:56:00,90.782,90.792,90.773,90.785,183299997.0
2006-05-11 03:57:00,90.771,90.795,90.762,90.787,305600002.0
2006-05-11 03:58:00,90.76,90.781,90.739,90.756,208799998.0
2006-05-11 03:59:00,90.754,90.773,90.748,90.752,176400000.0
2006-05-11 04:00:00,90.755,90.778,90.737,90.778,118599999.0
2006-05-11 04:01:00,90.785,90.791,90.768,90.768,264699994.0
2006-05-11 04:02:00,90.773,90.774,90.754,90.754,97300000.0
2006-05-11 04:03:00,90.765,90.781,90.765,90.779,42300000.0
2006-05-11 04:04:00,90.75,90.779,90.75,90.779,110100001.0
2006-05-11 04:05:00,90.746,90.764,90.744,90.756,59200000.0
2006-05-11 04:06:00,90.73,90.746,90.707,90.732,176200000.0
2006-05-11 04:07:00,90.742,90.767,90.733,90.757,194099999.0
2006-05-11 04:08:00,90.733,90.765,90.733,90.754,241499999.0
2006-05-11 04:09:00,90.747,90.752,90.72,90.72,295100001.0
2006-05-11 04:10:00,90.752,90.766,90.734,90.748,214300000.0
2006-05-11 04:11:00,90.752,90.773,90.736,90.752,207700002.0
2006-05-11 04:12:00,90.758,90.79,90.758,90.79,104900002.0
2006-05-11 04:13:00,90.769,90.786,90.759,90.765,190399999.0
2006-05-11 04:14:00,90.759,90.769,90.742,90.746,200999998.0
2006-05-11 04:15:00,90.753,90.788,90.753,90.788,133999998.0
2006-05-11 04:16:00,90.783,90.802,90.766,90.781,160400001.0
2006-05-11 04:17:00,90.793,90.793,90.773,90.778,152700000.0
2006-05-11 04:18:00,90.772,90.806,90.772,90.802,191999997.0
2006-05-11 04:19:00,90.794,90.811,90.786,90.786,288399999.0
2006-05-11 04:20:00,90.77,90.808,90.77,90.805,235999997.0
2006-05-11 04:21:00,90.807,90.807,90.78,90.78,169200000.0
2006-05-11 04:22:00,90.812,90.825,90.794,90.812,203599997.0
2006-05-11 04:23:00,90.815,90.815,90.789,90.805,45400000.0
2006-05-11 04:24:00,90.791,90.791,90.768,90.768,124699997.0
2006-05-11 04:25:00,90.784,90.798,90.772,90.793,222200000.0
2006-05-11 04:26:00,90.797,90.797,90.772,90.797,227500001.0
2006-05-11 04:27:00,90.795,90.799,90.773,90.799,216299999.0
2006-05-11 04:28:00,90.785,90.806,90.785,90.799,272999996.0
2006-05-11 04:29:00,90.792,90.795,90.778,90.778,190800001.0
2006-05-11 04:30:00,90.783,90.795,90.768,90.772,216699998.0
2006-05-11 04:31:00,90.772,90.792,90.763,90.771,272500004.0
2006-05-11 04:32:00,90.771,90.79,90.765,90.782,159300000.0
2006-05-11 04:33:00,90.769,90.791,90.768,90.784,166399998.0
2006-05-11 04:34:00,90.783,90.79,90.767,90.771,257600004.0
2006-05-11 04:35:00,90.793,90.798,90.778,90.786,98800000.0
2006-05-11 04:36:00,90.789,90.813,90.782,90.805,237599998.0
2006-05-11 04:37:00,90.797,90.817,90.793,90.797,170700002.0
2006-05-11 04:38:00,90.805,90.81,90.783,90.789,234699997.0
2006-05-11 04:39:00,90.818,90.826,90.793,90.813,304800000.0
2006-05-11 04:40:00,90.818,90.82,90.795,90.795,245699997.0
2006-05-11 04:41:00,90.784,90.807,90.776,90.807,210799998.0
2006-05-11 04:42:00,90.804,90.821,90.789,90.805,238699997.0
2006-05-11 04:43:00,90.782,90.802,90.753,90.763,264699999.0
2006-05-11 04:44:00,90.764,90.771,90.751,90.751,113199997.0
2006-05-11 04:45:00,90.767,90.78,90.763,90.78,82800001.0
2006-05-11 04:46:00,90.78,90.78,90.752,90.756,147900001.0
2006-05-11 04:47:00,90.779,90.793,90.764,90.764,165799997.0
2006-05-11 04:48:00,90.781,90.79,90.752,90.752,251399995.0
2006-05-11 04:49:00,90.776,90.777,90.757,90.76,223200006.0
2006-05-11 04:50:00,90.766,90.794,90.766,90.791,185500000.0
2006-05-11 04:51:00,90.767,90.791,90.764,90.781,130699999.0
2006-05-11 04:52:00,90.775,90.802,90.775,90.802,91399999.0
2006-05-11 04:53:00,90.797,90.801,90.776,90.779,350600002.0
2006-05-11 04:54:00,90.798,90.798,90.77,90.773,136300000.0
2006-05-11 04:55:00,90.795,90.8,90.782,90.788,66599999.0
2006-05-11 04:56:00,90.795,90.805,90.773,90.779,276600000.0
2006-05-11 04:57:00,90.797,90.8,90.78,90.78,143199999.0
2006-05-11 04:58:00,90.8,90.8,90.782,90.782,73000002.0
2006-05-11 04:59:00,90.802,90.802,90.77,90.786,155499998.0
2006-05-11 05:00:00,90.795,90.805,90.78,90.797,222299997.0
2006-05-11 05:01:00,90.792,90.802,90.766,90.789,270699998.0
2006-05-11 05:02:00,90.773,90.795,90.753,90.795,128500000.0
2006-05-11 05:03:00,90.789,90.806,90.785,90.794,114600000.0
2006-05-11 05:04:00,90.803,90.808,90.775,90.789,243899998.0
2006-05-11 05:05:00,90.795,90.811,90.782,90.79,217600001.0
2006-05-11 05:06:00,90.793,90.793,90.765,90.778,143800001.0
2006-05-11 05:07:00,90.775,90.775,90.756,90.756,88799997.0
2006-05-11 05:08:00,90.756,90.773,90.747,90.767,131500000.0
2006-05-11 05:09:00,90.764,90.782,90.748,90.776,289199998.0
2006-05-11 05:10:00,90.773,90.774,90.75,90.752,176199999.0
2006-05-11 05:11:00,90.758,90.772,90.741,90.758,120199998.0
2006-05-11 05:12:00,90.757,90.764,90.74,90.74,294199999.0
2006-05-11 05:13:00,90.756,90.765,90.747,90.748,153599998.0
2006-05-11 05:14:00,90.762,90.768,90.744,90.756,189100000.0
2006-05-11 05:15:00,90.754,90.768,90.743,90.762,173100001.0
2006-05-11 05:16:00,90.753,90.772,90.753,90.758,146200002.0
2006-05-11 05:17:00,90.761,90.764,90.747,90.753,59500001.0
2006-05-11 05:18:00,90.749,90.768,90.736,90.755,376499999.0
2006-05-11 05:19:00,90.747,90.747,90.725,90.725,73299999.0
2006-05-11 05:20:00,90.729,90.738,90.716,90.733,179400000.0
2006-05-11 05:21:00,90.714,90.727,90.701,90.719,264199999.0
2006-05-11 05:22:00,90.712,90.73,90.704,90.712,185799997.0
2006-05-11 05:23:00,90.703,90.736,90.703,90.736,87000001.0
2006-05-11 05:24:00,90.717,90.741,90.717,90.74,104699999.0
2006-05-11 05:25:00,90.747,90.768,90.737,90.768,188100001.0
2006-05-11 05:26:00,90.757,90.771,90.748,90.758,225000000.0
2006-05-11 05:27:00,90.763,90.785,90.754,90.78,218799997.0
2006-05-11 05:28:00,90.794,90.819,90.784,90.805,251200003.0
2006-05-11 05:29:00,90.809,90.823,90.79,90.803,74600000.0
2006-05-11 05:30:00,90.806,90.823,90.795,90.802,241300001.0
2006-05-11 05:31:00,90.81,90.82,90.799,90.801,48899999.0
2006-05-11 05:32:00,90.83,90.83,90.782,90.782,319600000.0
2006-05-11 05:33:00,90.788,90.815,90.788,90.801,125500001.0
2006-05-11 05:34:00,90.801,90.816,90.797,90.802,124799999.0
2006-05-11 05:35:00,90.784,90.801,90.777,90.777,113499999.0
2006-05-11 05:36:00,90.774,90.792,90.751,90.773,141999999.0
2006-05-11 05:37:00,90.759,90.782,90.759,90.764,158400000.0
2006-05-11 05:38:00,90.78,90.787,90.758,90.773,272800002.0
2006-05-11 05:39:00,90.782,90.794,90.767,90.777,232199997.0
2006-05-11 05:40:00,90.775,90.8,90.765,90.8,145200002.0
2006-05-11 05:41:00,90.802,90.803,90.779,90.779,164800003.0
2006-05-11 05:42:00,90.797,90.803,90.773,90.791,176399999.0
2006-05-11 05:43:00,90.798,90.798,90.77,90.781,218199999.0
2006-05-11 05:44:00,90.776,90.812,90.776,90.803,214399998.0
2006-05-11 05:45:00,90.814,90.838,90.805,90.819,224700001.0
2006-05-11 05:46:00,90.826,90.826,90.799,90.815,233700003.0
2006-05-11 05:47:00,90.812,90.817,90.735,90.794,211199998.0
2006-05-11 05:48:00,90.809,90.82,90.796,90.813,186000004.0
2006-05-11 05:49:00,90.807,90.818,90.794,90.811,283400001.0
2006-05-11 05:50:00,90.789,90.817,90.775,90.786,186799999.0
2006-05-11 05:51:00,90.803,90.82,90.797,90.819,251900001.0
2006-05-11 05:52:00,90.8,90.806,90.781,90.785,288400003.0
2006-05-11 05:53:00,90.796,90.796,90.764,90.767,237700003.0
2006-05-11 05:54:00,90.751,90.779,90.748,90.778,385000002.0
2006-05-11 05:55:00,90.772,90.792,90.751,90.768,157199998.0
2006-05-11 05:56:00,90.787,90.804,90.782,90.785,135399998.0
2006-05-11 05:57:00,90.802,90.804,90.777,90.779,274700000.0
2006-05-11 05:58:00,90.798,90.8,90.772,90.772,156399998.0
2006-05-11 05:59:00,90.768,90.788,90.761,90.773,147399996.0
2006-05-11 06:00:00,90.766,90.776,90.743,90.751,284400000.0
2006-05-11 06:01:00,90.767,90.77,90.737,90.747,140500001.0
2006-05-11 06:02:00,90.749,90.795,90.749,90.781,214099998.0
2006-05-11 06:03:00,90.789,90.798,90.774,90.78,157900000.0
2006-05-11 06:04:00,90.795,90.805,90.78,90.791,176299998.0
2006-05-11 06:05:00,90.792,90.798,90.773,90.773,286199994.0
2006-05-11 06:06:00,90.803,90.812,90.78,90.786,318599996.0
2006-05-11 06:07:00,90.781,90.793,90.763,90.775,283900000.0
2006-05-11 06:08:00,90.782,90.799,90.773,90.799,216599999.0
2006-05-11 06:09:00,90.78,90.812,90.78,90.812,291600004.0
2006-05-11 06:10:00,90.808,90.815,90.783,90.783,268299996.0
2006-05-11 06:11:00,90.8,90.815,90.768,90.8,179300000.0
2006-05-11 06:12:00,90.806,90.809,90.787,90.793,16800000.0
2006-05-11 06:13:00,90.814,90.815,90.794,90.812,206699999.0
2006-05-11 06:14:00,90.813,90.813,90.787,90.787,145500002.0
2006-05-11 06:15:00,90.784,90.791,90.765,90.766,245299996.0
2006-05-11 06:16:00,90.763,90.789,90.763,90.789,45500000.0
2006-05-11 06:17:00,90.771,90.781,90.752,90.756,194999996.0
2006-05-11 06:18:00,90.743,90.759,90.73,90.759,109499997.0
2006-05-11 06:19:00,90.761,90.768,90.74,90.748,266599998.0
2006-05-11 06:20:00,90.763,90.763,90.745,90.752,100600000.0
2006-05-11 06:21:00,90.738,90.755,90.732,90.75,55500002.0
2006-05-11 06:22:00,90.74,90.755,90.74,90.755,33400000.0
2006-05-11 06:23:00,90.751,90.752,90.736,90.74,60900000.0
2006-05-11 06:24:00,90.732,90.754,90.726,90.743,205099998.0
2006-05-11 06:25:00,90.738,90.752,90.719,90.732,204300001.0
2006-05-11 06:26:00,90.755,90.772,90.755,90.772,90099998.0
2006-05-11 06:27:00,90.76,90.78,90.758,90.775,260099994.0
2006-05-11 06:28:00,90.78,90.78,90.745,90.745,162800001.0
2006-05-11 06:29:00,90.756,90.778,90.755,90.774,222399997.0
2006-05-11 06:30:00,90.771,90.771,90.745,90.756,120399998.0
2006-05-11 06:31:00,90.776,90.776,90.738,90.738,157000001.0
2006-05-11 06:32:00,90.74,90.768,90.74,90.751,99099997.0
2006-05-11 06:33:00,90.753,90.771,90.738,90.768,168399995.0
2006-05-11 06:34:00,90.764,90.786,90.761,90.761,253100005.0
2006-05-11 06:35:00,90.783,90.795,90.754,90.771,295799993.0
2006-05-11 06:36:00,90.764,90.785,90.762,90.777,260899996.0
2006-05-11 06:37:00,90.765,90.778,90.745,90.762,124599999.0
2006-05-11 06:38:00,90.742,90.761,90.728,90.749,24000000.0
2006-05-11 06:39:00,90.755,90.755,90.74,90.74,78700001.0
2006-05-11 06:40:00,90.757,90.765,90.742,90.751,146300001.0
2006-05-11 06:41:00,90.74,90.76,90.736,90.752,151799998.0
2006-05-11 06:42:00,90.755,90.76,90.734,90.742,208800003.0
2006-05-11 06:43:00,90.755,90.76,90.74,90.74,194499999.0
2006-05-11 06:44:00,90.732,90.755,90.732,90.755,47099999.0
2006-05-11 06:45:00,90.73,90.76,90.73,90.76,251599996.0
2006-05-11 06:46:00,90.749,90.763,90.741,90.755,172100000.0
2006-05-11 06:47:00,90.747,90.747,90.713,90.713,168499999.0
2006-05-11 06:48:00,90.73,90.753,90.728,90.753,181199999.0
2006-05-11 06:49:00,90.74,90.761,90.729,90.755,223300004.0
2006-05-11 06:50:00,90.764,90.788,90.764,90.788,64300000.0
2006-05-11 06:51:00,90.807,90.811,90.792,90.795,284899995.0
2006-05-11 06:52:00,90.786,90.798,90.762,90.776,309500000.0
2006-05-11 06:53:00,90.804,90.822,90.791,90.822,318200001.0
2006-05-11 06:54:00,90.817,90.817,90.789,90.794,256900001.0
2006-05-11 06:55:00,90.801,90.816,90.787,90.805,288300000.0
2006-05-11 06:56:00,90.806,90.818,90.786,90.798,202699999.0
2006-05-11 06:57:00,90.818,90.818,90.796,90.802,131699999.0
2006-05-11 06:58:00,90.81,90.822,90.786,90.822,240399998.0
2006-05-11 06:59:00,90.812,90.846,90.812,90.832,224799997.0
2006-05-11 07:00:00,90.821,90.832,90.802,90.804,158799997.0
2006-05-11 07:01:00,90.818,90.85,90.817,90.85,158199998.0
2006-05-11 07:02:00,90.835,90.84,90.813,90.82,145699997.0
2006-05-11 07:03:00,90.83,90.83,90.802,90.802,66099999.0
2006-05-11 07:04:00,90.834,90.85,90.819,90.837,116900000.0
2006-05-11 07:05:00,90.835,90.854,90.831,90.854,268199999.0
2006-05-11 07:06:00,90.852,90.862,90.837,90.861,192100000.0
2006-05-11 07:07:00,90.842,90.855,90.826,90.837,128900001.0
2006-05-11 07:08:00,90.827,90.834,90.805,90.825,202899999.0
2006-05-11 07:09:00,90.811,90.814,90.788,90.795,273600000.0
2006-05-11 07:10:00,90.815,90.82,90.803,90.804,79999999.0
2006-05-11 07:11:00,90.822,90.829,90.796,90.814,288499998.0
2006-05-11 07:12:00,90.791,90.815,90.791,90.805,196699996.0
2006-05-11 07:13:00,90.805,90.823,90.797,90.819,225100004.0
2006-05-11 07:14:00,90.815,90.824,90.795,90.795,258500001.0
2006-05-11 07:15:00,90.802,90.813,90.788,90.805,203599995.0
2006-05-11 07:16:00,90.766,90.791,90.755,90.784,164200000.0
2006-05-11 07:17:00,90.774,90.793,90.76,90.773,217300002.0
2006-05-11 07:18:00,90.796,90.818,90.789,90.818,167099998.0
2006-05-11 07:19:00,90.808,90.83,90.804,90.816,194799998.0
2006-05-11 07:20:00,90.819,90.842,90.808,90.819,169600000.0
2006-05-11 07:21:00,90.833,90.833,90.796,90.799,148099999.0
2006-05-11 07:22:00,90.797,90.822,90.797,90.813,303300002.0
2006-05-11 07:23:00,90.805,90.821,90.789,90.804,165299998.0
2006-05-11 07:24:00,90.806,90.828,90.804,90.828,144000000.0
2006-05-11 07:25:00,90.802,90.817,90.787,90.799,205400000.0
2006-05-11 07:26:00,90.803,90.824,90.792,90.809,214599998.0
2006-05-11 07:27:00,90.789,90.818,90.789,90.808,310999999.0
2006-05-11 07:28:00,90.784,90.807,90.775,90.792,336399999.0
2006-05-11 07:29:00,90.8,90.801,90.776,90.779,205500002.0
2006-05-11 07:30:00,90.795,90.81,90.782,90.807,255499999.0
2006-05-11 07:31:00,90.792,90.807,90.783,90.783,137399998.0
2006-05-11 07:32:00,90.797,90.803,90.779,90.794,190200002.0
2006-05-11 07:33:00,90.775,90.8,90.755,90.8,162399997.0
2006-05-11 07:34:00,90.795,90.814,90.78,90.788,199700001.0
2006-05-11 07:35:00,90.797,90.806,90.778,90.792,254900002.0
2006-05-11 07:36:00,90.792,90.817,90.791,90.797,222900000.0
2006-05-11 07:37:00,90.81,90.81,90.782,90.798,129100000.0
2006-05-11 07:38:00,90.789,90.833,90.789,90.833,159200001.0
2006-05-11 07:39:00,90.837,90.837,90.807,90.811,414600002.0
2006-05-11 07:40:00,90.808,90.834,90.801,90.817,325099997.0
2006-05-11 07:41:00,90.822,90.833,90.804,90.82,162200003.0
2006-05-11 07:42:00,90.803,90.828,90.801,90.82,352200004.0
2006-05-11 07:43:00,90.808,90.84,90.808,90.835,312299995.0
2006-05-11 07:44:00,90.831,90.841,90.808,90.82,326300001.0
2006-05-11 07:45:00,90.817,90.831,90.799,90.809,312999998.0
2006-05-11 07:46:00,90.818,90.844,90.795,90.841,238299997.0
2006-05-11 07:47:00,90.832,90.855,90.824,90.833,176999996.0
2006-05-11 07:48:00,90.837,90.853,90.833,90.833,175200001.0
2006-05-11 07:49:00,90.848,90.864,90.838,90.843,207599996.0
2006-05-11 07:50:00,90.865,90.873,90.849,90.857,191199997.0
2006-05-11 07:51:00,90.878,90.878,90.859,90.873,168400001.0
2006-05-11 07:52:00,90.864,90.864,90.832,90.835,229200000.0
2006-05-11 07:53:00,90.833,90.854,90.824,90.837,230099998.0
2006-05-11 07:54:00,90.833,90.854,90.831,90.833,265400005.0
2006-05-11 07:55:00,90.856,90.87,90.846,90.853,161500003.0
2006-05-11 07:56:00,90.883,90.883,90.858,90.867,130000000.0
2006-05-11 07:57:00,90.857,90.93,90.857,90.903,203600001.0
2006-05-11 07:58:00,90.916,90.916,90.868,90.868,126199999.0
2006-05-11 07:59:00,90.87,90.88,90.845,90.845,194600001.0
2006-05-11 08:00:00,90.847,90.852,90.82,90.824,283499998.0
2006-05-11 08:01:00,90.837,90.845,90.803,90.803,239700000.0
2006-05-11 08:02:00,90.832,90.838,90.815,90.825,201700000.0
2006-05-11 08:03:00,90.822,90.848,90.818,90.837,317799996.0
2006-05-11 08:04:00,90.841,90.848,90.824,90.835,243099997.0
2006-05-11 08:05:00,90.83,90.85,90.828,90.845,299400001.0
2006-05-11 08:06:00,90.84,90.84,90.818,90.818,60299999.0
2006-05-11 08:07:00,90.804,90.836,90.804,90.832,215200000.0
2006-05-11 08:08:00,90.818,90.837,90.817,90.831,156799998.0
2006-05-11 08:09:00,90.831,90.846,90.811,90.836,206000002.0
2006-05-11 08:10:00,90.818,90.835,90.818,90.826,109900000.0
2006-05-11 08:11:00,90.812,90.835,90.801,90.82,220700003.0
2006-05-11 08:12:00,90.821,90.843,90.812,90.841,200800005.0
2006-05-11 08:13:00,90.847,90.847,90.813,90.83,219499997.0
2006-05-11 08:14:00,90.834,90.847,90.821,90.842,194000000.0
2006-05-11 08:15:00,90.858,90.873,90.848,90.848,171300001.0
2006-05-11 08:16:00,90.861,90.879,90.837,90.844,386900000.0
2006-05-11 08:17:00,90.844,90.865,90.834,90.844,80799999.0
2006-05-11 08:18:00,90.813,90.835,90.802,90.802,201600000.0
2006-05-11 08:19:00,90.829,90.835,90.808,90.824,196000003.0
2006-05-11 08:20:00,90.823,90.831,90.803,90.821,180999996.0
2006-05-11 08:21:00,90.829,90.829,90.806,90.812,186200003.0
2006-05-11 08:22:00,90.806,90.806,90.775,90.775,222100003.0
2006-05-11 08:23:00,90.794,90.808,90.782,90.792,56400000.0
2006-05-11 08:24:00,90.816,90.82,90.789,90.789,331400001.0
2006-05-11 08:25:00,90.799,90.836,90.799,90.836,98899999.0
2006-05-11 08:26:00,90.829,90.854,90.828,90.846,319399999.0
2006-05-11 08:27:00,90.835,90.876,90.835,90.874,319999997.0
2006-05-11 08:28:00,90.865,90.88,90.849,90.862,278299999.0
2006-05-11 08:29:00,90.867,90.879,90.847,90.847,122099997.0
2006-05-11 08:30:00,90.857,90.877,90.848,90.86,191000001.0
2006-05-11 08:31:00,90.87,90.875,90.847,90.858,268999997.0
2006-05-11 08:32:00,90.859,90.859,90.838,90.84,203399998.0
2006-05-11 08:33:00,90.836,90.856,90.829,90.848,107999999.0
2006-05-11 08:34:00,90.833,90.85,90.825,90.845,185900001.0
2006-05-11 08:35:00,90.828,90.849,90.828,90.849,125800000.0
2006-05-11 08:36:00,90.829,90.851,90.82,90.85,281500003.0
2006-05-11 08:37:00,90.852,90.853,90.825,90.838,251599996.0
2006-05-11 08:38:00,90.831,90.838,90.808,90.825,180100005.0
2006-05-11 08:39:00,90.797,90.833,90.792,90.833,218799996.0
2006-05-11 08:40:00,90.835,90.85,90.823,90.831,275999998.0
2006-05-11 08:41:00,90.813,90.83,90.806,90.819,135099999.0
2006-05-11 08:42:00,90.813,90.846,90.811,90.846,238599999.0
2006-05-11 08:43:00,90.825,90.842,90.806,90.825,234099997.0
2006-05-11 08:44:00,90.824,90.827,90.798,90.802,284200008.0
2006-05-11 08:45:00,90.827,90.827,90.765,90.773,224000002.0
2006-05-11 08:46:00,90.763,90.782,90.746,90.76,170500002.0
2006-05-11 08:47:00,90.736,90.759,90.727,90.742,294000000.0
2006-05-11 08:48:00,90.735,90.759,90.732,90.745,225700002.0
2006-05-11 08:49:00,90.743,90.764,90.728,90.752,227099997.0
2006-05-11 08:50:00,90.723,90.75,90.723,90.744,144900000.0
2006-05-11 08:51:00,90.732,90.763,90.717,90.747,262500001.0
2006-05-11 08:52:00,90.763,90.763,90.735,90.735,49100001.0
2006-05-11 08:53:00,90.734,90.747,90.711,90.741,203900001.0
2006-05-11 08:54:00,90.727,90.752,90.726,90.745,195300000.0
2006-05-11 08:55:00,90.723,90.749,90.711,90.721,182699999.0
2006-05-11 08:56:00,90.708,90.724,90.692,90.708,325400004.0
2006-05-11 08:57:00,90.702,90.727,90.697,90.727,231199997.0
2006-05-11 08:58:00,90.711,90.725,90.693,90.714,212499999.0
2006-05-11 08:59:00,90.679,90.702,90.668,90.679,122700000.0
2006-05-11 09:00:00,90.673,90.701,90.662,90.701,279799998.0
2006-05-11 09:01:00,90.693,90.695,90.669,90.676,157099998.0
2006-05-11 09:02:00,90.694,90.708,90.68,90.708,264099998.0
2006-05-11 09:03:00,90.709,90.709,90.679,90.687,202299998.0
2006-05-11 09:04:00,90.676,90.706,90.674,90.685,188999999.0
2006-05-11 09:05:00,90.676,90.676,90.498,90.509,235199997.0
2006-05-11 09:06:00,90.558,90.602,90.542,90.574,229600001.0
2006-05-11 09:07:00,90.638,90.653,90.625,90.627,255199995.0
2006-05-11 09:08:00,90.632,90.679,90.632,90.677,143500000.0
2006-05-11 09:09:00,90.651,90.68,90.646,90.668,202500000.0
2006-05-11 09:10:00,90.649,90.659,90.625,90.644,302500002.0
2006-05-11 09:11:00,90.642,90.65,90.617,90.624,455999994.0
2006-05-11 09:12:00,90.64,90.64,90.606,90.624,192999999.0
2006-05-11 09:13:00,90.628,90.628,90.612,90.612,83999999.0
2006-05-11 09:14:00,90.603,90.614,90.583,90.598,178700003.0
2006-05-11 09:15:00,90.587,90.604,90.574,90.592,277200001.0
2006-05-11 09:16:00,90.58,90.601,90.568,90.568,143499996.0
2006-05-11 09:17:00,90.568,90.589,90.543,90.566,149500000.0
2006-05-11 09:18:00,90.558,90.583,90.547,90.583,120099996.0
2006-05-11 09:19:00,90.56,90.58,90.549,90.556,68600000.0
2006-05-11 09:20:00,90.583,90.584,90.555,90.56,327999999.0
2006-05-11 09:21:00,90.565,90.568,90.537,90.537,136700001.0
2006-05-11 09:22:00,90.548,90.584,90.533,90.569,256200000.0
2006-05-11 09:23:00,90.582,90.613,90.581,90.607,217100001.0
2006-05-11 09:24:00,90.661,90.703,90.653,90.681,195699998.0
2006-05-11 09:25:00,90.694,90.715,90.674,90.693,268299996.0
2006-05-11 09:26:00,90.68,90.71,90.679,90.682,253300004.0
2006-05-11 09:27:00,90.686,90.704,90.651,90.653,218700000.0
2006-05-11 09:28:00,90.65,90.667,90.633,90.639,319100003.0
2006-05-11 09:29:00,90.65,90.65,90.613,90.618,155699997.0
2006-05-11 09:30:00,90.634,90.639,90.605,90.631,267699999.0
2006-05-11 09:31:00,90.629,90.638,90.601,90.61,313499996.0
2006-05-11 09:32:00,90.608,90.646,90.608,90.633,313000000.0
2006-05-11 09:33:00,90.624,90.633,90.594,90.612,211599999.0
2006-05-11 09:34:00,90.625,90.643,90.608,90.623,263800001.0
2006-05-11 09:35:00,90.616,90.641,90.614,90.631,221600003.0
2006-05-11 09:36:00,90.638,90.645,90.617,90.622,213499998.0
2006-05-11 09:37:00,90.616,90.631,90.603,90.63,230000001.0
2006-05-11 09:38:00,90.609,90.639,90.601,90.628,408599998.0
2006-05-11 09:39:00,90.617,90.62,90.56,90.567,305499997.0
2006-05-11 09:40:00,90.576,90.597,90.57,90.578,110000002.0
2006-05-11 09:41:00,90.598,90.624,90.587,90.624,178999999.0
2006-05-11 09:42:00,90.61,90.625,90.588,90.623,263699998.0
2006-05-11 09:43:00,90.603,90.632,90.602,90.632,307600002.0
2006-05-11 09:44:00,90.619,90.636,90.614,90.626,275900000.0
2006-05-11 09:45:00,90.625,90.625,90.581,90.581,249600001.0
2006-05-11 09:46:00,90.602,90.614,90.591,90.596,161099995.0
2006-05-11 09:47:00,90.614,90.622,90.594,90.607,434400003.0
2006-05-11 09:48:00,90.589,90.606,90.587,90.603,277100003.0
2006-05-11 09:49:00,90.594,90.61,90.584,90.598,229499996.0
2006-05-11 09:50:00,90.582,90.604,90.579,90.597,284799995.0
2006-05-11 09:51:00,90.59,90.59,90.568,90.572,215399999.0
2006-05-11 09:52:00,90.582,90.59,90.556,90.561,281299993.0
2006-05-11 09:53:00,90.572,90.601,90.56,90.57,212899998.0
2006-05-11 09:54:00,90.557,90.579,90.54,90.561,47600000.0
2006-05-11 09:55:00,90.56,90.589,90.558,90.558,218299998.0
2006-05-11 09:56:00,90.59,90.609,90.578,90.587,231199998.0
2006-05-11 09:57:00,90.568,90.592,90.556,90.556,310299998.0
2006-05-11 09:58:00,90.534,90.582,90.534,90.559,231100000.0
2006-05-11 09:59:00,90.592,90.594,90.573,90.575,188499999.0
2006-05-11 10:00:00,90.591,90.597,90.57,90.588,279899998.0
2006-05-11 10:01:00,90.587,90.589,90.547,90.572,216099999.0
2006-05-11 10:02:00,90.563,90.612,90.563,90.584,213900000.0
2006-05-11 10:03:00,90.567,90.59,90.565,90.586,219100002.0
2006-05-11 10:04:00,90.576,90.594,90.569,90.572,189899998.0
2006-05-11 10:05:00,90.578,90.58,90.536,90.565,288700000.0
2006-05-11 10:06:00,90.575,90.583,90.563,90.568,256000002.0
2006-05-11 10:07:00,90.539,90.574,90.536,90.553,193500000.0
2006-05-11 10:08:00,90.556,90.572,90.536,90.554,278099999.0
2006-05-11 10:09:00,90.582,90.59,90.555,90.575,372500000.0
2006-05-11 10:10:00,90.581,90.606,90.564,90.591,286699998.0
2006-05-11 10:11:00,90.603,90.607,90.586,90.593,269800002.0
2006-05-11 10:12:00,90.568,90.588,90.552,90.57,250500004.0
2006-05-11 10:13:00,90.573,90.573,90.543,90.549,107799998.0
2006-05-11 10:14:00,90.552,90.561,90.535,90.557,224900000.0
2006-05-11 10:15:00,90.537,90.552,90.513,90.55,233799998.0
2006-05-11 10:16:00,90.526,90.555,90.524,90.555,306200000.0
2006-05-11 10:17:00,90.535,90.552,90.523,90.539,157200001.0
2006-05-11 10:18:00,90.54,90.54,90.52,90.52,156500000.0
2006-05-11 10:19:00,90.532,90.539,90.514,90.519,399299998.0
2006-05-11 10:20:00,90.544,90.549,90.519,90.538,263599998.0
2006-05-11 10:21:00,90.547,90.567,90.534,90.559,258499999.0
2006-05-11 10:22:00,90.564,90.576,90.55,90.576,296899999.0
2006-05-11 10:23:00,90.568,90.575,90.549,90.551,73400002.0
2006-05-11 10:24:00,90.559,90.587,90.558,90.587,187499999.0
2006-05-11 10:25:00,90.577,90.613,90.577,90.613,149000003.0
2006-05-11 10:26:00,90.608,90.625,90.587,90.602,243000003.0
2006-05-11 10:27:00,90.6,90.602,90.58,90.58,150000003.0
2006-05-11 10:28:00,90.577,90.605,90.574,90.59,130599999.0
2006-05-11 10:29:00,90.594,90.613,90.585,90.588,317900001.0
2006-05-11 10:30:00,90.612,90.632,90.602,90.604,210600000.0
2006-05-11 10:31:00,90.614,90.642,90.599,90.634,220500000.0
2006-05-11 10:32:00,90.625,90.636,90.587,90.6,168000000.0
2006-05-11 10:33:00,90.623,90.626,90.601,90.602,250600000.0
2006-05-11 10:34:00,90.618,90.62,90.598,90.6,248200001.0
2006-05-11 10:35:00,90.616,90.625,90.609,90.624,112299997.0
2006-05-11 10:36:00,90.629,90.636,90.604,90.61,389600000.0
2006-05-11 10:37:00,90.602,90.634,90.596,90.607,324600000.0
2006-05-11 10:38:00,90.598,90.616,90.588,90.59,204699998.0
2006-05-11 10:39:00,90.605,90.619,90.593,90.604,277200000.0
2006-05-11 10:40:00,90.588,90.631,90.588,90.631,227299999.0
2006-05-11 10:41:00,90.638,90.638,90.612,90.612,222999998.0
2006-05-11 10:42:00,90.61,90.629,90.604,90.62,293900001.0
2006-05-11 10:43:00,90.611,90.613,90.579,90.594,290800002.0
2006-05-11 10:44:00,90.617,90.619,90.584,90.584,268499998.0
2006-05-11 10:45:00,90.609,90.617,90.59,90.605,331600003.0
2006-05-11 10:46:00,90.611,90.611,90.593,90.597,38900001.0
2006-05-11 10:47:00,90.588,90.605,90.58,90.605,221699999.0
2006-05-11 10:48:00,90.585,90.596,90.569,90.569,210799996.0
2006-05-11 10:49:00,90.59,90.59,90.555,90.555,100900001.0
2006-05-11 10:50:00,90.562,90.572,90.536,90.548,211500001.0
2006-05-11 10:51:00,90.529,90.546,90.529,90.535,207800000.0
2006-05-11 10:52:00,90.504,90.534,90.504,90.526,174900000.0
2006-05-11 10:53:00,90.514,90.529,90.496,90.522,199299999.0
2006-05-11 10:54:00,90.528,90.543,90.486,90.521,282799995.0
2006-05-11 10:55:00,90.533,90.538,90.511,90.525,243299997.0
2006-05-11 10:56:00,90.537,90.555,90.516,90.541,259700000.0
2006-05-11 10:57:00,90.538,90.553,90.525,90.537,184500001.0
2006-05-11 10:58:00,90.527,90.542,90.508,90.528,206299999.0
2006-05-11 10:59:00,90.536,90.546,90.517,90.533,230099999.0
2006-05-11 11:00:00,90.531,90.531,90.5,90.5,95999997.0
2006-05-11 11:01:00,90.53,90.53,90.487,90.497,326299997.0
2006-05-11 11:02:00,90.499,90.52,90.489,90.52,178199998.0
2006-05-11 11:03:00,90.522,90.534,90.51,90.53,122300001.0
2006-05-11 11:04:00,90.538,90.555,90.532,90.545,186800000.0
2006-05-11 11:05:00,90.547,90.558,90.522,90.545,280199998.0
2006-05-11 11:06:00,90.533,90.547,90.514,90.541,164000001.0
2006-05-11 11:07:00,90.548,90.569,90.526,90.569,231799998.0
2006-05-11 11:08:00,90.54,90.578,90.54,90.571,207799999.0
2006-05-11 11:09:00,90.576,90.585,90.562,90.563,85100000.0
2006-05-11 11:10:00,90.569,90.593,90.567,90.577,302399993.0
2006-05-11 11:11:00,90.564,90.583,90.539,90.567,371399999.0
2006-05-11 11:12:00,90.587,90.588,90.563,90.563,304400001.0
2006-05-11 11:13:00,90.574,90.597,90.559,90.581,289799993.0
2006-05-11 11:14:00,90.602,90.612,90.588,90.592,265200000.0
2006-05-11 11:15:00,90.595,90.599,90.57,90.578,217200000.0
2006-05-11 11:16:00,90.586,90.605,90.572,90.604,270999999.0
2006-05-11 11:17:00,90.586,90.609,90.583,90.597,233200003.0
2006-05-11 11:18:00,90.605,90.615,90.583,90.589,287500000.0
2006-05-11 11:19:00,90.581,90.602,90.581,90.6,167400000.0
2006-05-11 11:20:00,90.603,90.605,90.575,90.591,422599991.0
2006-05-11 11:21:00,90.585,90.602,90.565,90.592,293600000.0
2006-05-11 11:22:00,90.574,90.604,90.571,90.604,232499996.0
2006-05-11 11:23:00,90.586,90.608,90.578,90.59,317999995.0
2006-05-11 11:24:00,90.583,90.602,90.581,90.584,189100002.0
2006-05-11 11:25:00,90.605,90.614,90.588,90.588,236099998.0
2006-05-11 11:26:00,90.599,90.61,90.581,90.586,343499998.0
2006-05-11 11:27:00,90.605,90.615,90.59,90.594,304100000.0
2006-05-11 11:28:00,90.618,90.623,90.598,90.598,148900001.0
2006-05-11 11:29:00,90.598,90.619,90.574,90.615,362199993.0
2006-05-11 11:30:00,90.615,90.627,90.592,90.593,240100002.0
2006-05-11 11:31:00,90.581,90.595,90.567,90.595,234900001.0
2006-05-11 11:32:00,90.587,90.603,90.578,90.589,309999995.0
2006-05-11 11:33:00,90.57,90.607,90.568,90.593,244100003.0
2006-05-11 11:34:00,90.6,90.621,90.583,90.592,381599999.0
2006-05-11 11:35:00,90.599,90.617,90.58,90.605,164599999.0
2006-05-11 11:36:00,90.599,90.62,90.588,90.605,308799999.0
2006-05-11 11:37:00,90.601,90.608,90.582,90.598,221400000.0
2006-05-11 11:38:00,90.578,90.594,90.572,90.594,196600002.0
2006-05-11 11:39:00,90.577,90.607,90.575,90.589,207599997.0
2006-05-11 11:40:00,90.594,90.604,90.564,90.578,389000002.0
2006-05-11 11:41:00,90.588,90.593,90.565,90.57,266800001.0
2006-05-11 11:42:00,90.585,90.602,90.578,90.588,244699996.0
2006-05-11 11:43:00,90.577,90.605,90.566,90.577,185100002.0
2006-05-11 11:44:00,90.585,90.617,90.573,90.6,528600003.0
2006-05-11 11:45:00,90.615,90.627,90.603,90.613,322300001.0
2006-05-11 11:46:00,90.61,90.634,90.597,90.619,245300000.0
2006-05-11 11:47:00,90.607,90.638,90.607,90.63,273000003.0
2006-05-11 11:48:00,90.617,90.652,90.617,90.652,187399999.0
2006-05-11 11:49:00,90.635,90.673,90.635,90.66,254000001.0
2006-05-11 11:50:00,90.662,90.668,90.641,90.653,300900002.0
2006-05-11 11:51:00,90.65,90.678,90.65,90.668,196400000.0
2006-05-11 11:52:00,90.652,90.672,90.638,90.66,206899998.0
2006-05-11 11:53:00,90.661,90.672,90.648,90.656,324699999.0
2006-05-11 11:54:00,90.66,90.66,90.636,90.636,196199997.0
2006-05-11 11:55:00,90.635,90.66,90.635,90.66,168100001.0
2006-05-11 11:56:00,90.655,90.668,90.641,90.662,200200001.0
2006-05-11 11:57:00,90.654,90.657,90.631,90.632,154200000.0
2006-05-11 11:58:00,90.623,90.658,90.623,90.654,272200001.0
2006-05-11 11:59:00,90.657,90.668,90.641,90.644,355000005.0
2006-05-11 12:00:00,90.644,90.669,90.637,90.658,297400001.0
2006-05-11 12:01:00,90.642,90.668,90.642,90.667,80600000.0
2006-05-11 12:02:00,90.649,90.668,90.63,90.655,156800002.0
2006-05-11 12:03:00,90.647,90.65,90.623,90.637,245800001.0
2006-05-11 12:04:00,90.647,90.655,90.633,90.642,158200003.0
2006-05-11 12:05:00,90.629,90.646,90.624,90.637,251800002.0
2006-05-11 12:06:00,90.637,90.654,90.618,90.633,220699997.0
2006-05-11 12:07:00,90.637,90.644,90.618,90.621,315299996.0
2006-05-11 12:08:00,90.633,90.637,90.616,90.617,132200000.0
2006-05-11 12:09:00,90.625,90.635,90.61,90.61,200500000.0
2006-05-11 12:10:00,90.623,90.63,90.598,90.61,308499994.0
2006-05-11 12:11:00,90.601,90.623,90.593,90.609,87700000.0
2006-05-11 12:12:00,90.601,90.624,90.584,90.595,206700001.0
2006-05-11 12:13:00,90.63,90.632,90.603,90.603,154299998.0
2006-05-11 12:14:00,90.633,90.636,90.611,90.62,333999997.0
2006-05-11 12:15:00,90.633,90.635,90.602,90.612,216099995.0
2006-05-11 12:16:00,90.605,90.638,90.605,90.634,283999996.0
2006-05-11 12:17:00,90.632,90.638,90.601,90.601,299600000.0
2006-05-11 12:18:00,90.616,90.616,90.58,90.58,184700002.0
2006-05-11 12:19:00,90.6,90.6,90.576,90.578,258899995.0
2006-05-11 12:20:00,90.598,90.614,90.582,90.588,163600000.0
2006-05-11 12:21:00,90.568,90.586,90.557,90.57,349600002.0
2006-05-11 12:22:00,90.564,90.582,90.548,90.572,151399999.0
2006-05-11 12:23:00,90.585,90.587,90.555,90.573,198400000.0
2006-05-11 12:24:00,90.57,90.593,90.57,90.588,209999996.0
2006-05-11 12:25:00,90.568,90.603,90.568,90.59,154899998.0
2006-05-11 12:26:00,90.591,90.613,90.586,90.613,139599999.0
2006-05-11 12:27:00,90.604,90.61,90.583,90.591,144699998.0
2006-05-11 12:28:00,90.599,90.628,90.596,90.628,410600002.0
2006-05-11 12:29:00,90.627,90.655,90.621,90.655,346700002.0
2006-05-11 12:30:00,90.647,90.655,90.629,90.631,320000000.0
2006-05-11 12:31:00,90.653,90.672,90.637,90.652,298400001.0
2006-05-11 12:32:00,90.655,90.674,90.641,90.66,308000004.0
2006-05-11 12:33:00,90.657,90.68,90.655,90.664,262700004.0
2006-05-11 12:34:00,90.682,90.684,90.654,90.665,147099998.0
2006-05-11 12:35:00,90.654,90.675,90.653,90.661,291400001.0
2006-05-11 12:36:00,90.643,90.663,90.624,90.63,237099999.0
2006-05-11 12:37:00,90.633,90.66,90.633,90.647,188200001.0
2006-05-11 12:38:00,90.637,90.637,90.585,90.596,321099998.0
2006-05-11 12:39:00,90.603,90.659,90.602,90.636,188000001.0
2006-05-11 12:40:00,90.643,90.643,90.626,90.626,33999999.0
2006-05-11 12:41:00,90.621,90.631,90.601,90.631,158500002.0
2006-05-11 12:42:00,90.58,90.605,90.571,90.605,140999999.0
2006-05-11 12:43:00,90.61,90.62,90.587,90.601,274899999.0
2006-05-11 12:44:00,90.604,90.623,90.597,90.621,216399999.0
2006-05-11 12:45:00,90.608,90.626,90.59,90.6,314000003.0
2006-05-11 12:46:00,90.589,90.608,90.578,90.595,297799995.0
2006-05-11 12:47:00,90.59,90.606,90.576,90.581,223899998.0
2006-05-11 12:48:00,90.6,90.614,90.59,90.591,297799998.0
2006-05-11 12:49:00,90.599,90.599,90.576,90.588,193700002.0
2006-05-11 12:50:00,90.606,90.632,90.591,90.632,251499997.0
2006-05-11 12:51:00,90.614,90.632,90.607,90.623,201100001.0
2006-05-11 12:52:00,90.619,90.637,90.608,90.619,142500000.0
2006-05-11 12:53:00,90.622,90.634,90.574,90.574,222099994.0
2006-05-11 12:54:00,90.637,90.67,90.637,90.668,274499994.0
2006-05-11 12:55:00,90.661,90.681,90.639,90.648,205199998.0
2006-05-11 12:56:00,90.628,90.659,90.628,90.647,132400000.0
2006-05-11 12:57:00,90.643,90.643,90.626,90.628,29300000.0
2006-05-11 12:58:00,90.607,90.633,90.601,90.614,286700003.0
2006-05-11 12:59:00,90.61,90.61,90.56,90.56,211699997.0
2006-05-11 13:00:00,90.591,90.636,90.575,90.608,208199997.0
2006-05-11 13:01:00,90.643,90.677,90.636,90.664,247400001.0
2006-05-11 13:02:00,90.649,90.671,90.644,90.656,227799999.0
2006-05-11 13:03:00,90.647,90.647,90.624,90.632,171699999.0
2006-05-11 13:04:00,90.618,90.65,90.616,90.65,261199999.0
2006-05-11 13:05:00,90.639,90.68,90.639,90.68,78900001.0
2006-05-11 13:06:00,90.664,90.694,90.657,90.667,275900005.0
2006-05-11 13:07:00,90.669,90.683,90.638,90.638,254600005.0
2006-05-11 13:08:00,90.669,90.68,90.654,90.664,132300001.0
2006-05-11 13:09:00,90.661,90.667,90.638,90.645,188799999.0
2006-05-11 13:10:00,90.638,90.662,90.626,90.636,212499999.0
2006-05-11 13:11:00,90.644,90.656,90.626,90.626,215499997.0
2006-05-11 13:12:00,90.634,90.66,90.634,90.65,232499997.0
2006-05-11 13:13:00,90.645,90.655,90.631,90.631,205699997.0
2006-05-11 13:14:00,90.632,90.661,90.632,90.646,323999996.0
2006-05-11 13:15:00,90.643,90.654,90.62,90.625,166799999.0
2006-05-11 13:16:00,90.657,90.68,90.641,90.661,81699997.0
2006-05-11 13:17:00,90.681,90.699,90.639,90.682,188200000.0
2006-05-11 13:18:00,90.668,90.698,90.668,90.698,185500002.0
2006-05-11 13:19:00,90.693,90.702,90.676,90.685,273600000.0
2006-05-11 13:20:00,90.718,90.718,90.696,90.696,103000002.0
2006-05-11 13:21:00,90.702,90.707,90.682,90.682,246500002.0
2006-05-11 13:22:00,90.694,90.707,90.676,90.677,213900001.0
2006-05-11 13:23:00,90.683,90.69,90.668,90.678,251699999.0
2006-05-11 13:24:00,90.687,90.697,90.673,90.679,306699999.0
2006-05-11 13:25:00,90.685,90.695,90.665,90.665,226700001.0
2006-05-11 13:26:00,90.67,90.689,90.658,90.689,202499998.0
2006-05-11 13:27:00,90.668,90.683,90.652,90.653,209700000.0
2006-05-11 13:28:00,90.671,90.687,90.659,90.682,244599998.0
2006-05-11 13:29:00,90.673,90.686,90.658,90.664,177099999.0
2006-05-11 13:30:00,90.665,90.67,90.641,90.65,190100004.0
2006-05-11 13:31:00,90.64,90.658,90.634,90.653,112500000.0
2006-05-11 13:32:00,90.641,90.651,90.625,90.638,207500001.0
2006-05-11 13:33:00,90.629,90.647,90.622,90.625,214599995.0
2006-05-11 13:34:00,90.639,90.654,90.631,90.64,204200002.0
2006-05-11 13:35:00,90.622,90.64,90.607,90.639,295199997.0
2006-05-11 13:36:00,90.63,90.643,90.618,90.627,112900000.0
2006-05-11 13:37:00,90.616,90.639,90.616,90.616,145299999.0
2006-05-11 13:38:00,90.635,90.649,90.624,90.645,202900002.0
2006-05-11 13:39:00,90.649,90.664,90.633,90.659,145600001.0
2006-05-11 13:40:00,90.664,90.681,90.658,90.661,308499992.0
2006-05-11 13:41:00,90.679,90.685,90.656,90.665,315899996.0
2006-05-11 13:42:00,90.66,90.68,90.639,90.65,243800001.0
2006-05-11 13:43:00,90.627,90.641,90.617,90.635,224099995.0
2006-05-11 13:44:00,90.642,90.644,90.612,90.63,210400000.0
2006-05-11 13:45:00,90.621,90.622,90.595,90.597,204700000.0
2006-05-11 13:46:00,90.622,90.629,90.604,90.608,121299998.0
2006-05-11 13:47:00,90.608,90.643,90.59,90.633,216200002.0
2006-05-11 13:48:00,90.613,90.63,90.596,90.614,163599999.0
2006-05-11 13:49:00,90.602,90.62,90.599,90.602,149499999.0
2006-05-11 13:50:00,90.608,90.635,90.597,90.635,399800000.0
2006-05-11 13:51:00,90.635,90.639,90.606,90.62,125900001.0
2006-05-11 13:52:00,90.603,90.621,90.584,90.602,201799997.0
2006-05-11 13:53:00,90.614,90.655,90.614,90.65,248599997.0
2006-05-11 13:54:00,90.645,90.656,90.623,90.643,305300000.0
2006-05-11 13:55:00,90.646,90.658,90.637,90.655,303899998.0
2006-05-11 13:56:00,90.644,90.657,90.635,90.642,216300000.0
2006-05-11 13:57:00,90.63,90.651,90.622,90.646,305599998.0
2006-05-11 13:58:00,90.65,90.668,90.641,90.648,242900001.0
2006-05-11 13:59:00,90.669,90.682,90.654,90.669,219000000.0
2006-05-11 14:00:00,90.667,90.667,90.636,90.645,278499998.0
2006-05-11 14:01:00,90.648,90.665,90.637,90.66,221900001.0
2006-05-11 14:02:00,90.65,90.65,90.618,90.636,228899999.0
2006-05-11 14:03:00,90.652,90.655,90.632,90.635,248400001.0
2006-05-11 14:04:00,90.637,90.658,90.619,90.639,308399996.0
2006-05-11 14:05:00,90.646,90.68,90.646,90.671,85400000.0
2006-05-11 14:06:00,90.649,90.674,90.649,90.663,220200001.0
2006-05-11 14:07:00,90.641,90.658,90.633,90.651,139700000.0
2006-05-11 14:08:00,90.635,90.653,90.623,90.637,90700000.0
2006-05-11 14:09:00,90.631,90.645,90.62,90.627,202299998.0
2006-05-11 14:10:00,90.652,90.67,90.632,90.657,125900000.0
2006-05-11 14:11:00,90.649,90.681,90.649,90.681,170599998.0
2006-05-11 14:12:00,90.68,90.68,90.64,90.64,180000001.0
2006-05-11 14:13:00,90.656,90.672,90.64,90.65,311399998.0
2006-05-11 14:14:00,90.648,90.659,90.629,90.654,325300001.0
2006-05-11 14:15:00,90.653,90.666,90.635,90.652,187399999.0
2006-05-11 14:16:00,90.647,90.668,90.634,90.644,110300000.0
2006-05-11 14:17:00,90.62,90.642,90.62,90.641,139799999.0
2006-05-11 14:18:00,90.633,90.65,90.617,90.643,241499998.0
2006-05-11 14:19:00,90.653,90.673,90.645,90.661,280200001.0
2006-05-11 14:20:00,90.677,90.709,90.673,90.687,225200000.0
2006-05-11 14:21:00,90.714,90.729,90.692,90.692,245799998.0
2006-05-11 14:22:00,90.677,90.693,90.66,90.67,132499998.0
2006-05-11 14:23:00,90.685,90.691,90.654,90.656,272599998.0
2006-05-11 14:24:00,90.628,90.662,90.61,90.631,226699999.0
2006-05-11 14:25:00,90.609,90.626,90.587,90.608,226499998.0
2006-05-11 14:26:00,90.627,90.635,90.6,90.611,227199998.0
2006-05-11 14:27:00,90.62,90.64,90.606,90.613,315100002.0
2006-05-11 14:28:00,90.611,90.63,90.595,90.61,186499998.0
2006-05-11 14:29:00,90.611,90.631,90.599,90.613,356900001.0
2006-05-11 14:30:00,90.624,90.634,90.554,90.582,261500001.0
2006-05-11 14:31:00,90.628,90.679,90.59,90.663,338200003.0
2006-05-11 14:32:00,90.702,90.742,90.683,90.723,220200003.0
2006-05-11 14:33:00,90.756,90.756,90.726,90.726,182700001.0
2006-05-11 14:34:00,90.728,90.736,90.686,90.688,136200000.0
2006-05-11 14:35:00,90.685,90.697,90.658,90.664,205899996.0
2006-05-11 14:36:00,90.672,90.7,90.654,90.672,200199999.0
2006-05-11 14:37:00,90.692,90.698,90.663,90.684,165899997.0
2006-05-11 14:38:00,90.683,90.704,90.666,90.683,268399997.0
2006-05-11 14:39:00,90.682,90.698,90.665,90.677,213300001.0
2006-05-11 14:40:00,90.674,90.696,90.663,90.667,98700001.0
2006-05-11 14:41:00,90.655,90.678,90.639,90.647,186199999.0
2006-05-11 14:42:00,90.629,90.655,90.629,90.643,214300001.0
2006-05-11 14:43:00,90.646,90.652,90.628,90.628,190399996.0
2006-05-11 14:44:00,90.617,90.665,90.617,90.665,235300002.0
2006-05-11 14:45:00,90.641,90.68,90.637,90.68,453999993.0
2006-05-11 14:46:00,90.643,90.669,90.639,90.669,177700002.0
2006-05-11 14:47:00,90.666,90.679,90.63,90.656,207599998.0
2006-05-11 14:48:00,90.68,90.68,90.636,90.655,161199999.0
2006-05-11 14:49:00,90.657,90.669,90.609,90.609,261399995.0
2006-05-11 14:50:00,90.617,90.648,90.61,90.637,318200004.0
2006-05-11 14:51:00,90.64,90.64,90.608,90.611,129799999.0
2006-05-11 14:52:00,90.642,90.671,90.631,90.641,291599999.0
2006-05-11 14:53:00,90.657,90.719,90.657,90.708,158199997.0
2006-05-11 14:54:00,90.699,90.71,90.671,90.69,189299998.0
2006-05-11 14:55:00,90.711,90.726,90.681,90.681,278000003.0
2006-05-11 14:56:00,90.678,90.706,90.678,90.678,421900004.0
2006-05-11 14:57:00,90.7,90.7,90.67,90.674,294699998.0
2006-05-11 14:58:00,90.695,90.715,90.68,90.688,364799995.0
2006-05-11 14:59:00,90.677,90.721,90.648,90.716,165800001.0
2006-05-11 15:00:00,90.717,90.739,90.702,90.722,203099998.0
2006-05-11 15:01:00,90.745,90.745,90.718,90.726,147000000.0
2006-05-11 15:02:00,90.742,90.767,90.732,90.746,117299999.0
2006-05-11 15:03:00,90.73,90.73,90.695,90.695,78699999.0
2006-05-11 15:04:00,90.718,90.733,90.704,90.718,199000001.0
2006-05-11 15:05:00,90.729,90.737,90.712,90.722,219899996.0
2006-05-11 15:06:00,90.718,90.739,90.711,90.717,206699999.0
2006-05-11 15:07:00,90.738,90.753,90.719,90.753,223799998.0
2006-05-11 15:08:00,90.745,90.765,90.742,90.742,108700000.0
2006-05-11 15:09:00,90.737,90.751,90.722,90.749,205900002.0
2006-05-11 15:10:00,90.759,90.759,90.735,90.736,157399998.0
2006-05-11 15:11:00,90.733,90.76,90.733,90.76,168900002.0
2006-05-11 15:12:00,90.756,90.781,90.737,90.766,195899999.0
2006-05-11 15:13:00,90.757,90.778,90.754,90.772,202800000.0
2006-05-11 15:14:00,90.756,90.782,90.754,90.78,212400000.0
2006-05-11 15:15:00,90.771,90.793,90.766,90.792,272799995.0
2006-05-11 15:16:00,90.781,90.794,90.763,90.763,436599996.0
2006-05-11 15:17:00,90.774,90.781,90.757,90.758,262699998.0
2006-05-11 15:18:00,90.736,90.756,90.732,90.747,179199997.0
2006-05-11 15:19:00,90.762,90.763,90.73,90.73,271600002.0
2006-05-11 15:20:00,90.756,90.776,90.737,90.761,235400000.0
2006-05-11 15:21:00,90.78,90.796,90.758,90.781,107300000.0
2006-05-11 15:22:00,90.803,90.814,90.75,90.794,202799998.0
2006-05-11 15:23:00,90.801,90.818,90.785,90.805,379899996.0
2006-05-11 15:24:00,90.814,90.85,90.814,90.845,212400000.0
2006-05-11 15:25:00,90.844,90.852,90.829,90.841,251099998.0
2006-05-11 15:26:00,90.849,90.871,90.836,90.852,136700001.0
2006-05-11 15:27:00,90.863,90.894,90.863,90.888,331600001.0
2006-05-11 15:28:00,90.886,90.886,90.848,90.848,211599999.0
2006-05-11 15:29:00,90.839,90.871,90.839,90.865,169899999.0
2006-05-11 15:30:00,90.873,90.873,90.853,90.853,91700000.0
2006-05-11 15:31:00,90.869,90.891,90.856,90.874,254299999.0
2006-05-11 15:32:00,90.862,90.89,90.862,90.882,247299999.0
2006-05-11 15:33:00,90.881,90.904,90.878,90.904,261399997.0
2006-05-11 15:34:00,90.882,90.902,90.869,90.902,351000004.0
2006-05-11 15:35:00,90.901,90.913,90.878,90.89,210299998.0
2006-05-11 15:36:00,90.916,90.94,90.916,90.922,294900000.0
2006-05-11 15:37:00,90.938,90.94,90.92,90.925,181099998.0
2006-05-11 15:38:00,90.945,90.953,90.913,90.929,256999999.0
2006-05-11 15:39:00,90.963,90.963,90.931,90.931,195800000.0
2006-05-11 15:40:00,90.933,90.95,90.926,90.935,117899998.0
2006-05-11 15:41:00,90.942,90.957,90.922,90.957,225099994.0
2006-05-11 15:42:00,90.94,90.962,90.934,90.936,244900005.0
2006-05-11 15:43:00,90.933,90.953,90.933,90.938,132399999.0
2006-05-11 15:44:00,90.947,90.955,90.915,90.939,202500000.0
2006-05-11 15:45:00,90.972,90.982,90.952,90.955,274499998.0
2006-05-11 15:46:00,90.98,91.005,90.98,91.005,130699998.0
2006-05-11 15:47:00,91.005,91.012,90.981,90.987,222999998.0
2006-05-11 15:48:00,91.008,91.044,91.008,91.042,202499998.0
2006-05-11 15:49:00,91.028,91.051,91.028,91.045,243999999.0
2006-05-11 15:50:00,91.046,91.049,91.023,91.026,226299999.0
2006-05-11 15:51:00,91.046,91.051,91.026,91.029,272400001.0
2006-05-11 15:52:00,91.048,91.06,91.011,91.038,342899999.0
2006-05-11 15:53:00,91.008,91.045,90.988,90.988,174499999.0
2006-05-11 15:54:00,90.979,91.003,90.961,90.988,88900001.0
2006-05-11 15:55:00,91.008,91.009,90.987,90.996,192199997.0
2006-05-11 15:56:00,91.008,91.028,90.997,91.025,300999999.0
2006-05-11 15:57:00,91.009,91.029,91.008,91.015,241400000.0
2006-05-11 15:58:00,91.015,91.015,90.982,90.985,67400000.0
2006-05-11 15:59:00,90.979,91.005,90.97,90.99,151699998.0
2006-05-11 16:00:00,91.002,91.022,90.976,90.987,234600003.0
2006-05-11 16:01:00,90.974,90.983,90.961,90.982,221799997.0
2006-05-11 16:02:00,90.982,90.993,90.957,90.976,418999998.0
2006-05-11 16:03:00,91.004,91.033,91.004,91.009,123799998.0
2006-05-11 16:04:00,91.027,91.046,91.017,91.017,314199997.0
2006-05-11 16:05:00,91.02,91.02,90.998,91.003,169899999.0
2006-05-11 16:06:00,91.01,91.023,90.998,91.018,205599998.0
2006-05-11 16:07:00,90.992,91.016,90.992,91.013,430899992.0
2006-05-11 16:08:00,91.025,91.03,91.012,91.012,247800003.0
2006-05-11 16:09:00,91.031,91.048,91.017,91.028,193399999.0
2006-05-11 16:10:00,91.031,91.076,91.013,91.05,294100000.0
2006-05-11 16:11:00,91.04,91.066,91.029,91.051,136199999.0
2006-05-11 16:12:00,91.08,91.097,91.075,91.084,129300001.0
2006-05-11 16:13:00,91.017,91.072,91.017,91.072,59100000.0
2006-05-11 16:14:00,91.064,91.076,91.051,91.063,300699999.0
2006-05-11 16:15:00,91.06,91.084,91.044,91.053,289300000.0
2006-05-11 16:16:00,91.051,91.051,91.027,91.027,153199997.0
2006-05-11 16:17:00,91.039,91.065,91.004,91.032,274300004.0
2006-05-11 16:18:00,91.056,91.077,91.051,91.058,190300001.0
2006-05-11 16:19:00,91.072,91.085,91.039,91.049,96199999.0
2006-05-11 16:20:00,91.043,91.048,91.026,91.03,270900003.0
2006-05-11 16:21:00,91.032,91.038,91.014,91.026,302700000.0
2006-05-11 16:22:00,91.044,91.055,91.036,91.036,186699999.0
2006-05-11 16:23:00,91.035,91.048,91.02,91.022,280099998.0
2006-05-11 16:24:00,91.033,91.06,91.018,91.043,283700003.0
2006-05-11 16:25:00,91.079,91.089,91.064,91.066,286999996.0
2006-05-11 16:26:00,91.045,91.045,91.011,91.011,149100001.0
2006-05-11 16:27:00,91.006,91.019,90.987,91.015,263999997.0
2006-05-11 16:28:00,91.007,91.024,90.997,91.015,201000000.0
2006-05-11 16:29:00,91.018,91.025,90.998,90.999,250799998.0
2006-05-11 16:30:00,91.007,91.029,91.006,91.012,191299997.0
2006-05-11 16:31:00,91.013,91.028,90.986,91.014,238100002.0
2006-05-11 16:32:00,91.016,91.03,91.002,91.03,290800000.0
2006-05-11 16:33:00,91.028,91.042,91.012,91.018,240000000.0
2006-05-11 16:34:00,91.02,91.049,91.014,91.028,157499999.0
2006-05-11 16:35:00,91.019,91.05,91.019,91.05,230599998.0
2006-05-11 16:36:00,91.045,91.088,91.045,91.059,364199998.0
2006-05-11 16:37:00,91.059,91.1,91.047,91.079,218899999.0
2006-05-11 16:38:00,91.077,91.098,91.041,91.062,229300001.0
2006-05-11 16:39:00,91.05,91.09,91.05,91.09,120699999.0
2006-05-11 16:40:00,91.105,91.105,91.068,91.077,261899996.0
2006-05-11 16:41:00,91.092,91.104,91.074,91.093,210500004.0
2006-05-11 16:42:00,91.073,91.101,91.063,91.096,241800001.0
2006-05-11 16:43:00,91.075,91.109,91.075,91.109,320299998.0
2006-05-11 16:44:00,91.128,91.143,91.119,91.121,96600000.0
2006-05-11 16:45:00,91.129,91.129,91.093,91.102,257099997.0
2006-05-11 16:46:00,91.094,91.111,91.081,91.111,167699999.0
2006-05-11 16:47:00,91.136,91.138,91.099,91.114,219900003.0
2006-05-11 16:48:00,91.108,91.114,91.086,91.086,229499998.0
2006-05-11 16:49:00,91.066,91.095,91.061,91.073,186800002.0
2006-05-11 16:50:00,91.052,91.075,91.052,91.056,299799998.0
2006-05-11 16:51:00,91.072,91.094,91.058,91.077,218600004.0
2006-05-11 16:52:00,91.059,91.097,91.059,91.093,274699996.0
2006-05-11 16:53:00,91.091,91.091,91.055,91.055,234599998.0
2006-05-11 16:54:00,91.049,91.077,91.049,91.075,100200000.0
2006-05-11 16:55:00,91.066,91.094,91.062,91.08,215500001.0
2006-05-11 16:56:00,91.08,91.091,91.061,91.064,209499997.0
2006-05-11 16:57:00,91.058,91.072,91.031,91.033,134099998.0
2006-05-11 16:58:00,91.034,91.063,91.019,91.052,339699997.0
2006-05-11 16:59:00,91.03,91.083,91.03,91.078,144500000.0
2006-05-11 17:00:00,91.064,91.094,91.034,91.054,117700000.0
2006-05-11 17:01:00,91.048,91.083,91.026,91.065,261100005.0
2006-05-11 17:02:00,91.083,91.083,91.055,91.062,163499999.0
2006-05-11 17:03:00,91.051,91.051,90.98,90.98,244199998.0
2006-05-11 17:04:00,90.953,90.974,90.927,90.929,160699999.0
2006-05-11 17:05:00,90.952,90.99,90.952,90.984,259000000.0
2006-05-11 17:06:00,90.986,90.996,90.966,90.966,220599998.0
2006-05-11 17:07:00,90.981,90.999,90.972,90.995,200699998.0
2006-05-11 17:08:00,90.994,91.01,90.983,90.995,265100000.0
2006-05-11 17:09:00,91.011,91.021,90.991,91.009,305899998.0
2006-05-11 17:10:00,90.983,91.0,90.98,90.998,248400001.0
2006-05-11 17:11:00,91.001,91.001,90.968,90.968,134399998.0
2006-05-11 17:12:00,90.986,90.994,90.974,90.976,30400000.0
2006-05-11 17:13:00,91.007,91.007,90.969,90.992,283200001.0
2006-05-11 17:14:00,90.994,91.038,90.979,91.038,289499999.0
2006-05-11 17:15:00,91.001,91.021,90.994,91.012,237700000.0
2006-05-11 17:16:00,91.011,91.036,90.993,91.035,295600005.0
2006-05-11 17:17:00,91.014,91.032,91.002,91.029,276800007.0
2006-05-11 17:18:00,91.028,91.035,91.006,91.009,270299996.0
2006-05-11 17:19:00,91.009,91.009,90.972,90.972,344899996.0
2006-05-11 17:20:00,90.992,91.041,90.98,91.021,155499997.0
2006-05-11 17:21:00,91.039,91.053,91.022,91.044,235200000.0
2006-05-11 17:22:00,91.03,91.044,91.005,91.022,252900002.0
2006-05-11 17:23:00,91.0,91.02,90.986,91.017,174999999.0
2006-05-11 17:24:00,91.001,91.019,90.976,90.987,271399998.0
2006-05-11 17:25:00,90.952,90.97,90.947,90.964,164900002.0
2006-05-11 17:26:00,90.949,90.963,90.909,90.921,233299999.0
2006-05-11 17:27:00,90.899,90.937,90.895,90.937,201699999.0
2006-05-11 17:28:00,90.952,90.952,90.912,90.912,237400003.0
2006-05-11 17:29:00,90.902,90.93,90.892,90.918,309900000.0
2006-05-11 17:30:00,90.907,90.922,90.89,90.896,207200000.0
2006-05-11 17:31:00,90.89,90.913,90.882,90.896,159299999.0
2006-05-11 17:32:00,90.873,90.898,90.872,90.894,300799998.0
2006-05-11 17:33:00,90.871,90.892,90.866,90.883,219599999.0
2006-05-11 17:34:00,90.868,90.895,90.864,90.876,289900001.0
2006-05-11 17:35:00,90.865,90.88,90.854,90.875,228399999.0
2006-05-11 17:36:00,90.875,90.875,90.849,90.851,227899998.0
2006-05-11 17:37:00,90.866,90.898,90.857,90.88,197200001.0
2006-05-11 17:38:00,90.905,90.91,90.879,90.902,263200000.0
2006-05-11 17:39:00,90.898,90.898,90.871,90.871,281099999.0
2006-05-11 17:40:00,90.881,90.935,90.881,90.935,270999999.0
2006-05-11 17:41:00,90.945,90.95,90.917,90.922,237899996.0
2006-05-11 17:42:00,90.917,90.937,90.903,90.913,213099997.0
2006-05-11 17:43:00,90.882,90.912,90.882,90.897,184399998.0
2006-05-11 17:44:00,90.881,90.903,90.873,90.886,224100002.0
2006-05-11 17:45:00,90.876,90.896,90.866,90.896,142000000.0
2006-05-11 17:46:00,90.895,90.921,90.889,90.914,289299996.0
2006-05-11 17:47:00,90.92,90.946,90.916,90.937,308400001.0
2006-05-11 17:48:00,90.931,90.953,90.91,90.916,281699998.0
2006-05-11 17:49:00,90.915,90.936,90.896,90.896,127299999.0
2006-05-11 17:50:00,90.911,90.918,90.892,90.901,289600000.0
2006-05-11 17:51:00,90.895,90.898,90.875,90.875,217799999.0
2006-05-11 17:52:00,90.875,90.896,90.874,90.889,145399997.0
2006-05-11 17:53:00,90.886,90.91,90.873,90.899,136999998.0
2006-05-11 17:54:00,90.909,90.939,90.887,90.923,206699997.0
2006-05-11 17:55:00,90.949,90.954,90.912,90.916,221500002.0
2006-05-11 17:56:00,90.928,90.966,90.919,90.966,199999998.0
2006-05-11 17:57:00,91.003,91.034,90.995,91.023,216699998.0
2006-05-11 17:58:00,91.029,91.051,91.013,91.04,221199996.0
2006-05-11 17:59:00,91.05,91.061,91.029,91.029,203300001.0
2006-05-11 18:00:00,91.02,91.039,91.013,91.023,74600000.0
2006-05-11 18:01:00,90.992,91.039,90.992,91.01,1963400001.0
2006-05-11 18:02:00,91.04,91.04,91.01,91.01,1989999999.0
2006-05-11 18:03:00,91.02,91.03,91.0,91.0,1989999999.0
2006-05-11 18:04:00,90.98,91.0,90.96,90.98,1989999999.0
2006-05-11 18:05:00,90.97,90.98,90.96,90.98,1989999999.0
2006-05-11 18:06:00,90.99,91.01,90.98,91.0,1989999999.0
2006-05-11 18:07:00,90.99,90.99,90.95,90.95,1989999999.0
2006-05-11 18:08:00,90.94,90.94,90.93,90.93,1989999999.0
2006-05-11 18:09:00,90.927,90.944,90.912,90.913,1989999999.0
2006-05-11 18:10:00,90.925,90.925,90.871,90.886,1738699996.0
2006-05-11 18:11:00,90.869,90.897,90.864,90.875,838899998.0
2006-05-11 18:12:00,90.876,90.903,90.867,90.883,1341600000.0
2006-05-11 18:13:00,90.889,90.91,90.872,90.88,1827599997.0
2006-05-11 18:14:00,90.9,90.91,90.9,90.9,933399996.0
2006-05-11 18:15:00,90.89,90.9,90.88,90.88,933399996.0
2006-05-11 18:16:00,90.89,90.89,90.87,90.88,933399996.0
2006-05-11 18:17:00,90.868,90.921,90.868,90.9,933399996.0
2006-05-11 18:18:00,90.894,90.938,90.894,90.913,1079999991.0
2006-05-11 18:19:00,90.94,90.94,90.9,90.9,2114100002.0
2006-05-11 18:20:00,90.907,90.923,90.884,90.885,2114100002.0
2006-05-11 18:21:00,90.898,90.907,90.867,90.881,1883699973.0
2006-05-11 18:22:00,90.871,90.885,90.845,90.875,1543799998.0
2006-05-11 18:23:00,90.87,90.89,90.87,90.88,2054599991.0
2006-05-11 18:24:00,90.89,90.92,90.88,90.91,2054599991.0
2006-05-11 18:25:00,90.876,90.881,90.828,90.842,2054599991.0
2006-05-11 18:26:00,90.838,90.857,90.819,90.851,1858799994.0
2006-05-11 18:27:00,90.831,90.862,90.816,90.856,1138099998.0
2006-05-11 18:28:00,90.855,90.887,90.845,90.846,1659099998.0
2006-05-11 18:29:00,90.85,90.882,90.838,90.872,1408399991.0
2006-05-11 18:30:00,90.861,90.888,90.844,90.888,770799999.0
2006-05-11 18:31:00,90.861,90.886,90.844,90.863,1430399997.0
2006-05-11 18:32:00,90.853,90.872,90.842,90.858,1828199991.0
2006-05-11 18:33:00,90.83,90.868,90.825,90.853,2098499998.0
2006-05-11 18:34:00,90.83,90.86,90.818,90.86,2059200001.0
2006-05-11 18:35:00,90.844,90.866,90.83,90.851,1623899988.0
2006-05-11 18:36:00,90.843,90.864,90.833,90.836,831099995.0
2006-05-11 18:37:00,90.846,90.88,90.84,90.854,1091300005.0
2006-05-11 18:38:00,90.876,90.887,90.846,90.883,763299999.0
2006-05-11 18:39:00,90.878,90.907,90.872,90.899,967299997.0
2006-05-11 18:40:00,90.892,90.94,90.892,90.927,1716899984.0
2006-05-11 18:41:00,90.933,90.982,90.933,90.981,792500000.0
2006-05-11 18:42:00,90.987,91.007,90.972,90.98,1396599999.0
2006-05-11 18:43:00,91.005,91.01,90.981,90.993,482299997.0
2006-05-11 18:44:00,90.993,91.013,90.983,91.002,741500003.0
2006-05-11 18:45:00,90.985,91.02,90.981,90.995,744800003.0
2006-05-11 18:46:00,91.019,91.041,90.991,91.015,921800000.0
2006-05-11 18:47:00,91.03,91.05,91.023,91.05,307100005.0
2006-05-11 18:48:00,91.043,91.071,91.043,91.059,578600002.0
2006-05-11 18:49:00,91.053,91.081,91.052,91.081,739299999.0
2006-05-11 18:50:00,91.067,91.106,91.067,91.093,954300006.0
2006-05-11 18:51:00,91.096,91.115,91.082,91.113,1209499999.0
2006-05-11 18:52:00,91.114,91.163,91.11,91.155,1368699996.0
2006-05-11 18:53:00,91.152,91.156,91.121,91.132,1595400003.0
2006-05-11 18:54:00,91.122,91.139,91.096,91.114,1677200001.0
2006-05-11 18:55:00,91.115,91.115,91.076,91.076,1923000000.0
2006-05-11 18:56:00,91.065,91.082,91.053,91.061,277799998.0
2006-05-11 18:57:00,91.055,91.06,91.026,91.042,532899997.0
2006-05-11 18:58:00,91.063,91.074,91.048,91.065,1079200000.0
2006-05-11 18:59:00,91.066,91.077,91.049,91.054,898199994.0
2006-05-11 19:00:00,91.069,91.086,91.056,91.062,335499996.0
2006-05-11 19:01:00,91.085,91.093,91.06,91.06,479999997.0
2006-05-11 19:02:00,91.071,91.092,91.068,91.092,289199998.0
2006-05-11 19:03:00,91.092,91.098,91.076,91.08,517999998.0
2006-05-11 19:04:00,91.092,91.095,91.072,91.073,454899995.0
2006-05-11 19:05:00,91.085,91.096,91.059,91.059,564899996.0
2006-05-11 19:06:00,91.065,91.082,91.049,91.049,1001099995.0
2006-05-11 19:07:00,91.059,91.087,91.053,91.07,1372000003.0
2006-05-11 19:08:00,91.051,91.095,91.046,91.046,1588099996.0
2006-05-11 19:09:00,91.049,91.1,91.049,91.086,1128600002.0
2006-05-11 19:10:00,91.091,91.092,91.061,91.083,298099996.0
2006-05-11 19:11:00,91.092,91.099,91.059,91.059,449799997.0
2006-05-11 19:12:00,91.069,91.093,91.057,91.082,239599998.0
2006-05-11 19:13:00,91.083,91.099,91.072,91.09,452000003.0
2006-05-11 19:14:00,91.075,91.099,91.068,91.099,353599997.0
2006-05-11 19:15:00,91.096,91.096,91.068,91.073,1203700004.0
2006-05-11 19:16:00,91.079,91.1,91.068,91.081,544999993.0
2006-05-11 19:17:00,91.071,91.086,91.047,91.069,836900004.0
2006-05-11 19:18:00,91.065,91.085,91.046,91.046,534899998.0
2006-05-11 19:19:00,91.05,91.071,91.029,91.043,1083899985.0
2006-05-11 19:20:00,91.043,91.058,91.012,91.026,938599999.0
2006-05-11 19:21:00,91.026,91.045,91.017,91.035,982799998.0
2006-05-11 19:22:00,91.038,91.04,91.023,91.04,234300000.0
2006-05-11 19:23:00,91.024,91.055,91.022,91.045,1827699995.0
2006-05-11 19:24:00,91.047,91.068,91.034,91.057,684499992.0
2006-05-11 19:25:00,91.052,91.052,91.016,91.024,1349599998.0
2006-05-11 19:26:00,91.043,91.064,91.023,91.023,1924699989.0
2006-05-11 19:27:00,91.052,91.066,91.031,91.04,1426799989.0
2006-05-11 19:28:00,91.053,91.054,91.013,91.018,948099996.0
2006-05-11 19:29:00,91.009,91.025,90.985,91.005,341099995.0
2006-05-11 19:30:00,91.009,91.028,91.0,91.025,1057399991.0
2006-05-11 19:31:00,91.011,91.061,91.011,91.05,583900001.0
2006-05-11 19:32:00,91.036,91.055,91.022,91.033,982099991.0
2006-05-11 19:33:00,91.018,91.059,91.007,91.041,743999999.0
2006-05-11 19:34:00,91.046,91.068,91.023,91.036,1232799990.0
2006-05-11 19:35:00,91.033,91.035,90.992,91.012,990899999.0
2006-05-11 19:36:00,91.012,91.021,91.002,91.021,339600000.0
2006-05-11 19:37:00,91.049,91.052,91.029,91.035,142900001.0
2006-05-11 19:38:00,91.051,91.056,91.018,91.024,859500002.0
2006-05-11 19:39:00,91.015,91.033,91.002,91.022,724999993.0
2006-05-11 19:40:00,91.003,91.03,91.0,91.02,840699992.0
2006-05-11 19:41:00,91.01,91.039,91.005,91.025,926499999.0
2006-05-11 19:42:00,91.025,91.036,91.01,91.022,1105300002.0
2006-05-11 19:43:00,91.014,91.046,91.013,91.046,471500007.0
2006-05-11 19:44:00,91.019,91.046,91.015,91.022,885399991.0
2006-05-11 19:45:00,91.028,91.061,91.028,91.061,378299999.0
2006-05-11 19:46:00,91.058,91.084,91.047,91.051,709799995.0
2006-05-11 19:47:00,91.062,91.085,91.054,91.08,267399997.0
2006-05-11 19:48:00,91.077,91.097,91.063,91.084,983499996.0
2006-05-11 19:49:00,91.096,91.104,91.072,91.086,649499997.0
2006-05-11 19:50:00,91.102,91.111,91.075,91.092,479699998.0
2006-05-11 19:51:00,91.091,91.112,91.074,91.083,430800003.0
2006-05-11 19:52:00,91.091,91.122,91.091,91.11,278800000.0
2006-05-11 19:53:00,91.114,91.118,91.094,91.098,871499997.0
2006-05-11 19:54:00,91.117,91.123,91.1,91.102,879200000.0
2006-05-11 19:55:00,91.112,91.113,91.089,91.09,333400002.0
2006-05-11 19:56:00,91.104,91.118,91.098,91.113,637699997.0
2006-05-11 19:57:00,91.098,91.118,91.09,91.113,669999996.0
2006-05-11 19:58:00,91.103,91.122,91.077,91.105,1026299996.0
2006-05-11 19:59:00,91.127,91.149,91.111,91.149,873799992.0
2006-05-11 20:00:00,91.158,91.207,91.158,91.185,622399999.0
2006-05-11 20:01:00,91.193,91.207,91.162,91.188,536599997.0
2006-05-11 20:02:00,91.202,91.231,91.197,91.209,592800001.0
2006-05-11 20:03:00,91.193,91.225,91.189,91.225,523300003.0
2006-05-11 20:04:00,91.227,91.227,91.194,91.212,460600002.0
2006-05-11 20:05:00,91.23,91.237,91.215,91.22,451599997.0
2006-05-11 20:06:00,91.222,91.227,91.186,91.186,616800000.0
2006-05-11 20:07:00,91.22,91.22,91.183,91.183,552099995.0
2006-05-11 20:08:00,91.198,91.198,91.164,91.185,637399999.0
2006-05-11 20:09:00,91.195,91.205,91.18,91.183,470199989.0
2006-05-11 20:10:00,91.184,91.195,91.163,91.178,624200001.0
2006-05-11 20:11:00,91.176,91.194,91.15,91.162,1489299983.0
2006-05-11 20:12:00,91.167,91.18,91.144,91.156,1552799987.0
2006-05-11 20:13:00,91.165,91.177,91.152,91.169,1031300002.0
2006-05-11 20:14:00,91.164,91.166,91.128,91.133,594100002.0
2006-05-11 20:15:00,91.157,91.175,91.143,91.145,901499999.0
2006-05-11 20:16:00,91.162,91.172,91.141,91.141,1299999997.0
2006-05-11 20:17:00,91.149,91.176,91.149,91.166,250800000.0
2006-05-11 20:18:00,91.173,91.178,91.154,91.154,216799999.0
2006-05-11 20:19:00,91.165,91.177,91.147,91.161,1488999995.0
2006-05-11 20:20:00,91.158,91.189,91.157,91.173,1566899989.0
2006-05-11 20:21:00,91.16,91.183,91.159,91.183,487300002.0
2006-05-11 20:22:00,91.158,91.183,91.157,91.175,929699997.0
2006-05-11 20:23:00,91.177,91.179,91.15,91.152,849100001.0
2006-05-11 20:24:00,91.152,91.172,91.148,91.167,406499997.0
2006-05-11 20:25:00,91.156,91.169,91.131,91.149,863099998.0
2006-05-11 20:26:00,91.144,91.166,91.143,91.162,593899999.0
2006-05-11 20:27:00,91.165,91.165,91.126,91.14,1096900003.0
2006-05-11 20:28:00,91.155,91.16,91.126,91.136,1990299990.0
2006-05-11 20:30:00,91.18,91.18,91.17,91.18,1521699998.0
2006-05-11 20:31:00,91.141,91.156,91.117,91.155,1521699998.0
2006-05-11 20:32:00,91.16,91.17,91.16,91.16,522299997.0
2006-05-11 20:33:00,91.159,91.159,91.119,91.14,522299997.0
2006-05-11 20:34:00,91.133,91.148,91.117,91.135,300100001.0
2006-05-11 20:35:00,91.122,91.143,91.113,91.132,452999997.0
2006-05-11 20:36:00,91.12,91.141,91.116,91.14,789899996.0
2006-05-11 20:37:00,91.135,91.14,91.104,91.113,569800001.0
2006-05-11 20:38:00,91.126,91.145,91.116,91.135,1368899996.0
2006-05-11 20:39:00,91.132,91.144,91.115,91.12,1176099986.0
2006-05-11 20:40:00,91.135,91.149,91.112,91.129,1610699991.0
2006-05-11 20:41:00,91.14,91.141,91.107,91.114,1001399992.0
2006-05-11 20:42:00,91.111,91.128,91.095,91.118,914600006.0
2006-05-11 20:43:00,91.105,91.13,91.098,91.115,758399999.0
2006-05-11 20:44:00,91.117,91.117,91.085,91.105,1147099993.0
2006-05-11 20:45:00,91.083,91.12,91.069,91.069,1172900000.0
2006-05-11 20:46:00,91.088,91.112,91.075,91.075,926199999.0
2006-05-11 20:47:00,91.071,91.121,91.071,91.104,1185899985.0
2006-05-11 20:48:00,91.099,91.1,91.073,91.073,828300005.0
2006-05-11 20:49:00,91.09,91.101,91.065,91.077,757300000.0
2006-05-11 20:50:00,91.09,91.09,91.045,91.045,911399994.0
2006-05-11 20:51:00,91.06,91.097,91.059,91.085,733699998.0
2006-05-11 20:52:00,91.07,91.092,91.066,91.088,542400001.0
2006-05-11 20:53:00,91.079,91.096,91.064,91.096,1505600002.0
2006-05-11 20:54:00,91.1,91.109,91.086,91.093,453799999.0
2006-05-11 20:55:00,91.095,91.113,91.087,91.103,1278399997.0
2006-05-11 20:56:00,91.097,91.11,91.073,91.09,1048200010.0
2006-05-11 20:57:00,91.1,91.121,91.087,91.096,1461499992.0
2006-05-11 20:58:00,91.12,91.12,91.11,91.12,2118000000.0
2006-05-11 20:59:00,91.072,91.1,91.046,91.075,2118000000.0
2006-05-11 21:00:00,91.09,91.11,91.09,91.09,2077199996.0
2006-05-11 21:01:00,91.064,91.103,91.064,91.095,2077199996.0
2006-05-11 21:02:00,91.08,91.118,91.08,91.118,731399995.0
2006-05-11 21:03:00,91.113,91.14,91.102,91.131,714300000.0
2006-05-11 21:04:00,91.145,91.145,91.123,91.137,453200000.0
2006-05-11 21:05:00,91.113,91.149,91.113,91.148,440899996.0
2006-05-11 21:06:00,91.131,91.154,91.13,91.145,605799997.0
2006-05-11 21:07:00,91.115,91.142,91.106,91.126,644799994.0
2006-05-11 21:08:00,91.143,91.152,91.119,91.125,523999993.0
2006-05-11 21:09:00,91.138,91.149,91.123,91.124,496699999.0
2006-05-11 21:10:00,91.138,91.146,91.117,91.126,488500000.0
2006-05-11 21:11:00,91.143,91.144,91.123,91.128,413200002.0
2006-05-11 21:12:00,91.122,91.153,91.122,91.143,444600002.0
2006-05-11 21:13:00,91.126,91.164,91.124,91.164,743299990.0
2006-05-11 21:14:00,91.162,91.178,91.145,91.172,1289199997.0
2006-05-11 21:15:00,91.159,91.184,91.146,91.166,1156899994.0
2006-05-11 21:16:00,91.148,91.17,91.137,91.156,619799996.0
2006-05-11 21:17:00,91.159,91.167,91.136,91.141,1281100002.0
2006-05-11 21:18:00,91.14,91.162,91.131,91.147,904799996.0
2006-05-11 21:19:00,91.142,91.161,91.126,91.151,1034299992.0
2006-05-11 21:20:00,91.157,91.157,91.105,91.106,1709499994.0
2006-05-11 21:21:00,91.12,91.127,91.09,91.1,1908500005.0
2006-05-11 21:22:00,91.099,91.122,91.083,91.108,1629499989.0
2006-05-11 21:23:00,91.111,91.123,91.08,91.123,994700009.0
2006-05-11 21:24:00,91.103,91.121,91.088,91.117,830600001.0
2006-05-11 21:25:00,91.104,91.129,91.102,91.124,1201900000.0
2006-05-11 21:26:00,91.12,91.12,91.08,91.08,626100001.0
2006-05-11 21:27:00,91.085,91.094,91.068,91.077,556100001.0
2006-05-11 21:28:00,91.098,91.118,91.09,91.099,186399998.0
2006-05-11 21:29:00,91.11,91.11,91.071,91.082,612199995.0
2006-05-11 21:30:00,91.092,91.111,91.081,91.105,407700000.0
2006-05-11 21:31:00,91.085,91.126,91.085,91.11,240900002.0
2006-05-11 21:32:00,91.137,91.137,91.111,91.114,1317099993.0
2006-05-11 21:33:00,91.117,91.121,91.101,91.116,159599999.0
2006-05-11 21:34:00,91.107,91.127,91.09,91.11,421100001.0
2006-05-11 21:35:00,91.117,91.117,91.087,91.092,495599999.0
2006-05-11 21:36:00,91.103,91.11,91.085,91.092,140700001.0
2006-05-11 21:37:00,91.103,91.12,91.084,91.104,365399998.0
2006-05-11 21:38:00,91.101,91.125,91.101,91.117,384199998.0
2006-05-11 21:39:00,91.098,91.13,91.092,91.13,293000001.0
2006-05-11 21:40:00,91.126,91.127,91.092,91.104,448600001.0
2006-05-11 21:41:00,91.123,91.123,91.092,91.092,470399999.0
2006-05-11 21:42:00,91.108,91.125,91.092,91.11,796399989.0
2006-05-11 21:43:00,91.104,91.118,91.086,91.113,610299999.0
2006-05-11 21:44:00,91.113,91.114,91.079,91.095,1166999995.0
2006-05-11 21:45:00,91.098,91.107,91.07,91.081,1034799995.0
2006-05-11 21:46:00,91.087,91.108,91.07,91.09,498000002.0
2006-05-11 21:47:00,91.076,91.1,91.069,91.086,901999995.0
2006-05-11 21:48:00,91.084,91.104,91.08,91.095,284099997.0
2006-05-11 21:49:00,91.102,91.112,91.072,91.084,442700000.0
2006-05-11 21:50:00,91.089,91.123,91.089,91.123,138900003.0
2006-05-11 21:51:00,91.114,91.127,91.102,91.103,277099997.0
2006-05-11 21:52:00,91.118,91.13,91.09,91.092,608800004.0
2006-05-11 21:53:00,91.104,91.116,91.098,91.115,340099999.0
2006-05-11 21:54:00,91.112,91.112,91.081,91.081,211699999.0
2006-05-11 21:55:00,91.096,91.108,91.082,91.094,135500001.0
2006-05-11 21:56:00,91.112,91.112,91.09,91.09,518899998.0
2006-05-11 21:57:00,91.109,91.119,91.1,91.1,148300001.0
2006-05-11 21:58:00,91.113,91.126,91.113,91.125,134700004.0
2006-05-11 21:59:00,91.122,91.122,91.084,91.101,544000000.0
2006-05-11 22:00:00,91.083,91.106,91.068,91.101,817800000.0
2006-05-11 22:01:00,91.085,91.117,91.082,91.117,776499994.0
2006-05-11 22:02:00,91.102,91.125,91.1,91.115,1375300004.0
2006-05-11 22:03:00,91.099,91.125,91.099,91.117,259399998.0
2006-05-11 22:04:00,91.126,91.126,91.092,91.105,793200002.0
2006-05-11 22:05:00,91.103,91.127,91.094,91.115,310899997.0
2006-05-11 22:06:00,91.098,91.117,91.095,91.117,192000001.0
2006-05-11 22:07:00,91.117,91.117,91.098,91.098,113300000.0
2006-05-11 22:08:00,91.117,91.117,91.087,91.087,206300000.0
2006-05-11 22:09:00,91.111,91.111,91.081,91.081,361399996.0
2006-05-11 22:10:00,91.108,91.114,91.078,91.078,224299999.0
2006-05-11 22:11:00,91.104,91.125,91.1,91.115,410799996.0
2006-05-11 22:12:00,91.097,91.118,91.072,91.113,266700005.0
2006-05-11 22:13:00,91.098,91.115,91.082,91.115,598800004.0
2006-05-11 22:14:00,91.098,91.114,91.093,91.107,192299999.0
2006-05-11 22:15:00,91.093,91.116,91.093,91.112,542200001.0
2006-05-11 22:16:00,91.115,91.127,91.097,91.098,292700004.0
2006-05-11 22:17:00,91.1,91.13,91.1,91.13,118899998.0
2006-05-11 22:18:00,91.123,91.123,91.1,91.102,290000001.0
2006-05-11 22:19:00,91.125,91.127,91.099,91.099,237200002.0
2006-05-11 22:20:00,91.109,91.125,91.107,91.122,186500000.0
2006-05-11 22:21:00,91.102,91.132,91.102,91.126,145699998.0
2006-05-11 22:22:00,91.125,91.144,91.121,91.141,362599995.0
2006-05-11 22:23:00,91.14,91.144,91.123,91.128,243500001.0
2006-05-11 22:24:00,91.152,91.157,91.137,91.142,224500001.0
2006-05-11 22:25:00,91.126,91.146,91.122,91.135,320799997.0
2006-05-11 22:26:00,91.106,91.128,91.106,91.128,13500000.0
2006-05-11 22:27:00,91.129,91.146,91.12,91.137,638400002.0
2006-05-11 22:28:00,91.136,91.144,91.118,91.125,432799998.0
2006-05-11 22:29:00,91.133,91.146,91.1,91.124,292600001.0
2006-05-11 22:30:00,91.116,91.132,91.112,91.124,461400002.0
2006-05-11 22:31:00,91.107,91.129,91.107,91.127,207999998.0
2006-05-11 22:32:00,91.098,91.125,91.097,91.114,226500000.0
2006-05-11 22:33:00,91.108,91.132,91.108,91.13,531400000.0
2006-05-11 22:34:00,91.115,91.146,91.11,91.141,388199999.0
2006-05-11 22:35:00,91.147,91.152,91.123,91.152,260099995.0
2006-05-11 22:36:00,91.143,91.164,91.128,91.157,392800000.0
2006-05-11 22:37:00,91.157,91.157,91.128,91.151,209899998.0
2006-05-11 22:38:00,91.127,91.148,91.122,91.138,235099997.0
2006-05-11 22:39:00,91.148,91.16,91.134,91.14,218200000.0
2006-05-11 22:40:00,91.135,91.161,91.122,91.135,366799997.0
2006-05-11 22:41:00,91.134,91.134,91.114,91.119,262100000.0
2006-05-11 22:42:00,91.14,91.14,91.11,91.11,189500002.0
2006-05-11 22:43:00,91.138,91.166,91.132,91.147,711399998.0
2006-05-11 22:44:00,91.146,91.166,91.113,91.14,366899998.0
2006-05-11 22:45:00,91.175,91.183,91.143,91.154,435099998.0
2006-05-11 22:46:00,91.167,91.198,91.167,91.195,374399997.0
2006-05-11 22:47:00,91.174,91.192,91.161,91.178,371799997.0
2006-05-11 22:48:00,91.177,91.186,91.146,91.149,446000001.0
2006-05-11 22:49:00,91.177,91.193,91.159,91.166,489899997.0
2006-05-11 22:50:00,91.185,91.19,91.162,91.162,160999999.0
2006-05-11 22:51:00,91.159,91.185,91.154,91.162,642300003.0
2006-05-11 22:52:00,91.181,91.194,91.168,91.174,87600000.0
2006-05-11 22:53:00,91.216,91.22,91.184,91.185,314999995.0
2006-05-11 22:54:00,91.198,91.207,91.177,91.187,318699999.0
2006-05-11 22:55:00,91.202,91.202,91.174,91.175,383699996.0
2006-05-11 22:56:00,91.174,91.205,91.174,91.205,238300000.0
2006-05-11 22:57:00,91.214,91.214,91.169,91.18,242599995.0
2006-05-11 22:58:00,91.194,91.21,91.186,91.21,118300000.0
2006-05-11 22:59:00,91.18,91.208,91.13,91.185,242399997.0
2006-05-11 23:00:00,91.22,91.22,91.194,91.215,186400000.0
2006-05-11 23:01:00,91.166,91.203,91.161,91.166,357300001.0
2006-05-11 23:02:00,91.202,91.202,91.158,91.168,241100000.0
2006-05-11 23:03:00,91.17,91.203,91.155,91.188,251299997.0
2006-05-11 23:04:00,91.18,91.193,91.14,91.193,228199999.0
2006-05-11 23:05:00,91.194,91.194,91.15,91.16,278599996.0
2006-05-11 23:06:00,91.159,91.2,91.159,91.198,255399995.0
2006-05-11 23:07:00,91.18,91.196,91.153,91.183,253499999.0
2006-05-11 23:08:00,91.172,91.193,91.149,91.165,318700001.0
2006-05-11 23:09:00,91.14,91.171,91.127,91.127,187900000.0
2006-05-11 23:10:00,91.11,91.127,91.081,91.087,352900002.0
2006-05-11 23:11:00,91.105,91.146,91.085,91.109,263199999.0
2006-05-11 23:12:00,91.15,91.151,91.085,91.106,164199999.0
2006-05-11 23:13:00,91.143,91.167,91.118,91.126,260799998.0
2006-05-11 23:14:00,91.15,91.16,91.124,91.14,227399998.0
2006-05-11 23:15:00,91.109,91.171,91.101,91.152,244600002.0
2006-05-11 23:16:00,91.113,91.155,91.103,91.127,231600004.0
2006-05-11 23:17:00,91.102,91.158,91.102,91.137,276200000.0
2006-05-11 23:18:00,91.133,91.159,91.114,91.125,329299997.0
2006-05-11 23:19:00,91.139,91.163,91.115,91.125,222999999.0
2006-05-11 23:20:00,91.13,91.155,91.118,91.133,221299996.0
2006-05-11 23:21:00,91.121,91.148,91.117,91.142,159700001.0
2006-05-11 23:22:00,91.142,91.161,91.121,91.125,250999999.0
2006-05-11 23:23:00,91.144,91.153,91.119,91.13,129699998.0
2006-05-11 23:24:00,91.145,91.178,91.128,91.154,281899997.0
2006-05-11 23:25:00,91.156,91.18,91.14,91.156,226599999.0
2006-05-11 23:26:00,91.175,91.175,91.14,91.158,186900003.0
2006-05-11 23:27:00,91.158,91.169,91.135,91.169,271299999.0
2006-05-11 23:28:00,91.203,91.213,91.164,91.174,178499998.0
2006-05-11 23:29:00,91.178,91.182,91.153,91.159,430800000.0
2006-05-11 23:30:00,91.164,91.177,91.151,91.166,164299997.0
2006-05-11 23:31:00,91.166,91.177,91.152,91.165,162999997.0
2006-05-11 23:32:00,91.179,91.201,91.168,91.181,260200002.0
2006-05-11 23:33:00,91.178,91.204,91.172,91.182,293100001.0
2006-05-11 23:34:00,91.181,91.199,91.162,91.189,252300001.0
2006-05-11 23:35:00,91.187,91.19,91.144,91.159,227600001.0
2006-05-11 23:36:00,91.182,91.199,91.174,91.199,202699997.0
2006-05-11 23:37:00,91.19,91.212,91.176,91.181,227299999.0
2006-05-11 23:38:00,91.168,91.189,91.161,91.185,188900003.0
2006-05-11 23:39:00,91.189,91.198,91.17,91.183,181599998.0
2006-05-11 23:40:00,91.172,91.199,91.17,91.186,234599999.0
2006-05-11 23:41:00,91.167,91.206,91.167,91.206,196300002.0
2006-05-11 23:42:00,91.181,91.199,91.163,91.18,222900004.0
2006-05-11 23:43:00,91.17,91.19,91.17,91.19,265499996.0
2006-05-11 23:44:00,91.179,91.195,91.16,91.18,370499998.0
2006-05-11 23:45:00,91.151,91.171,91.145,91.162,62899999.0
2006-05-11 23:46:00,91.161,91.165,91.129,91.165,255299998.0
2006-05-11 23:47:00,91.17,91.17,91.128,91.128,223200000.0
2006-05-11 23:48:00,91.139,91.158,91.137,91.152,247199996.0
2006-05-11 23:49:00,91.134,91.154,91.127,91.135,262999999.0
2006-05-11 23:50:00,91.143,91.156,91.124,91.141,143999999.0
2006-05-11 23:51:00,91.128,91.15,91.123,91.145,173399997.0
2006-05-11 23:52:00,91.145,91.155,91.132,91.14,139000002.0
2006-05-11 23:53:00,91.148,91.15,91.13,91.13,186299996.0
2006-05-11 23:54:00,91.135,91.15,91.126,91.15,139900000.0
2006-05-11 23:55:00,91.125,91.147,91.125,91.145,129399999.0
2006-05-11 23:56:00,91.15,91.155,91.131,91.131,207800003.0
2006-05-11 23:57:00,91.13,91.15,91.13,91.15,60300000.0
2006-05-11 23:58:00,91.137,91.15,91.132,91.132,79999999.0
2006-05-11 23:59:00,91.145,91.145,91.13,91.13,93900000.0
2006-05-12 00:00:00,91.13,91.15,91.123,91.142,183699999.0
2006-05-12 00:01:00,91.11,91.145,91.11,91.14,269600001.0
2006-05-12 00:02:00,91.132,91.15,91.132,91.15,48900000.0
2006-05-12 00:03:00,91.15,91.15,91.131,91.139,196100002.0
2006-05-12 00:04:00,91.126,91.15,91.126,91.15,149300002.0
2006-05-12 00:05:00,91.137,91.15,91.119,91.15,260999996.0
2006-05-12 00:06:00,91.129,91.15,91.121,91.15,259199999.0
2006-05-12 00:07:00,91.145,91.15,91.129,91.131,148799997.0
2006-05-12 00:08:00,91.13,91.145,91.13,91.145,67000000.0
2006-05-12 00:09:00,91.145,91.15,91.106,91.106,139400003.0
2006-05-12 00:10:00,91.143,91.143,91.124,91.124,47600000.0
2006-05-12 00:11:00,91.128,91.145,91.121,91.145,151800001.0
2006-05-12 00:12:00,91.139,91.155,91.12,91.14,216799998.0
2006-05-12 00:13:00,91.145,91.155,91.131,91.131,140599998.0
2006-05-12 00:14:00,91.133,91.155,91.128,91.138,121599999.0
2006-05-12 00:15:00,91.145,91.15,91.131,91.131,226900001.0
2006-05-12 00:16:00,91.145,91.15,91.126,91.138,257900001.0
2006-05-12 00:17:00,91.155,91.155,91.124,91.124,97600000.0
2006-05-12 00:18:00,91.142,91.145,91.125,91.129,69300000.0
2006-05-12 00:19:00,91.145,91.15,91.131,91.15,196300000.0
2006-05-12 00:20:00,91.13,91.15,91.123,91.142,295699997.0
2006-05-12 00:21:00,91.131,91.15,91.124,91.142,273700002.0
2006-05-12 00:22:00,91.13,91.155,91.13,91.155,116299997.0
2006-05-12 00:23:00,91.131,91.15,91.131,91.145,125400000.0
2006-05-12 00:24:00,91.135,91.15,91.115,91.14,160899998.0
2006-05-12 00:25:00,91.15,91.15,91.124,91.138,185500002.0
2006-05-12 00:26:00,91.15,91.15,91.124,91.124,104700001.0
2006-05-12 00:27:00,91.145,91.15,91.125,91.13,203900001.0
2006-05-12 00:28:00,91.132,91.15,91.13,91.145,174800001.0
2006-05-12 00:29:00,91.15,91.155,91.123,91.145,230600003.0
2006-05-12 00:30:00,91.128,91.15,91.121,91.15,174799999.0
2006-05-12 00:31:00,91.131,91.15,91.131,91.15,70300000.0
2006-05-12 00:32:00,91.131,91.15,91.121,91.145,186200000.0
2006-05-12 00:33:00,91.15,91.15,91.125,91.139,98700001.0
2006-05-12 00:34:00,91.126,91.145,91.103,91.13,110600003.0
2006-05-12 00:35:00,91.14,91.15,91.12,91.137,224899997.0
2006-05-12 00:36:00,91.134,91.15,91.123,91.15,182099999.0
2006-05-12 00:37:00,91.131,91.15,91.125,91.145,279899998.0
2006-05-12 00:38:00,91.12,91.145,91.12,91.145,71499999.0
2006-05-12 00:39:00,91.131,91.15,91.124,91.13,304999996.0
2006-05-12 00:40:00,91.15,91.15,91.123,91.13,197399999.0
2006-05-12 00:41:00,91.132,91.155,91.132,91.15,199000000.0
2006-05-12 00:42:00,91.131,91.15,91.125,91.145,230300001.0
2006-05-12 00:43:00,91.148,91.163,91.131,91.148,153599999.0
2006-05-12 00:44:00,91.157,91.163,91.133,91.133,174600002.0
2006-05-12 00:45:00,91.152,91.156,91.126,91.126,303600001.0
2006-05-12 00:46:00,91.12,91.152,91.117,91.152,133400000.0
2006-05-12 00:47:00,91.149,91.151,91.127,91.142,320599997.0
2006-05-12 00:48:00,91.13,91.149,91.115,91.133,320199998.0
2006-05-12 00:49:00,91.133,91.141,91.117,91.125,180500000.0
2006-05-12 00:50:00,91.139,91.141,91.115,91.138,200700000.0
2006-05-12 00:51:00,91.113,91.14,91.107,91.14,301399999.0
2006-05-12 00:52:00,91.127,91.14,91.114,91.135,235800002.0
2006-05-12 00:53:00,91.14,91.14,91.12,91.128,108600000.0
2006-05-12 00:54:00,91.137,91.137,91.109,91.113,110700000.0
2006-05-12 00:55:00,91.137,91.149,91.122,91.14,254599999.0
2006-05-12 00:56:00,91.13,91.14,91.109,91.124,170000002.0
2006-05-12 00:57:00,91.143,91.153,91.129,91.14,338400002.0
2006-05-12 00:58:00,91.153,91.159,91.135,91.139,204800000.0
2006-05-12 00:59:00,91.16,91.174,91.133,91.159,249999998.0
2006-05-12 01:00:00,91.146,91.177,91.142,91.155,230400001.0
2006-05-12 01:01:00,91.143,91.143,91.128,91.132,78399997.0
2006-05-12 01:02:00,91.13,91.135,91.104,91.122,249699999.0
2006-05-12 01:03:00,91.121,91.125,91.103,91.103,206599997.0
2006-05-12 01:04:00,91.084,91.105,91.053,91.053,118199999.0
2006-05-12 01:05:00,91.065,91.079,91.049,91.075,317900000.0
2006-05-12 01:06:00,91.07,91.089,91.054,91.062,294599998.0
2006-05-12 01:07:00,91.071,91.071,91.034,91.034,200299999.0
2006-05-12 01:08:00,91.065,91.074,91.055,91.062,99500000.0
2006-05-12 01:09:00,91.065,91.065,91.045,91.053,54499999.0
2006-05-12 01:10:00,91.065,91.073,91.052,91.052,224099999.0
2006-05-12 01:11:00,91.068,91.077,91.042,91.063,163400001.0
2006-05-12 01:12:00,91.072,91.073,91.045,91.065,258399997.0
2006-05-12 01:13:00,91.066,91.076,91.046,91.056,310100000.0
2006-05-12 01:14:00,91.045,91.065,91.035,91.053,112899998.0
2006-05-12 01:15:00,91.063,91.063,91.023,91.043,292099997.0
2006-05-12 01:16:00,91.046,91.063,91.036,91.052,227099999.0
2006-05-12 01:17:00,91.048,91.053,91.028,91.037,77300000.0
2006-05-12 01:18:00,91.049,91.057,91.035,91.042,109800002.0
2006-05-12 01:19:00,91.043,91.059,91.028,91.04,180699998.0
2006-05-12 01:20:00,91.061,91.073,91.037,91.037,188099999.0
2006-05-12 01:21:00,91.067,91.082,91.05,91.053,274499999.0
2006-05-12 01:22:00,91.043,91.064,91.036,91.062,221899996.0
2006-05-12 01:23:00,91.065,91.07,91.042,91.07,170900001.0
2006-05-12 01:24:00,91.044,91.061,91.031,91.049,148200000.0
2006-05-12 01:25:00,91.048,91.065,91.04,91.044,175000000.0
2006-05-12 01:26:00,91.04,91.056,91.028,91.053,172400001.0
2006-05-12 01:27:00,91.041,91.058,91.04,91.053,209400001.0
2006-05-12 01:28:00,91.037,91.062,91.037,91.056,130300002.0
2006-05-12 01:29:00,91.046,91.068,91.023,91.047,254600000.0
2006-05-12 01:30:00,91.063,91.085,91.048,91.068,160400000.0
2006-05-12 01:31:00,91.035,91.056,91.022,91.04,188000002.0
2006-05-12 01:32:00,90.997,91.016,90.987,91.001,155300001.0
2006-05-12 01:33:00,90.985,91.007,90.985,90.994,253299998.0
2006-05-12 01:34:00,90.997,91.01,90.977,90.977,358299998.0
2006-05-12 01:35:00,90.96,90.98,90.946,90.961,226800004.0
2006-05-12 01:36:00,90.947,90.96,90.93,90.95,118399997.0
2006-05-12 01:37:00,90.944,90.957,90.932,90.957,227500000.0
2006-05-12 01:38:00,90.957,90.97,90.94,90.97,193499998.0
2006-05-12 01:39:00,90.955,90.98,90.955,90.98,192400002.0
2006-05-12 01:40:00,90.972,90.975,90.953,90.957,268299997.0
2006-05-12 01:41:00,90.954,90.988,90.954,90.988,187499997.0
2006-05-12 01:42:00,90.958,90.984,90.949,90.967,294799995.0
2006-05-12 01:43:00,90.95,90.963,90.937,90.942,209399998.0
2006-05-12 01:44:00,90.962,90.963,90.94,90.941,343500003.0
2006-05-12 01:45:00,90.94,90.953,90.927,90.948,150399997.0
2006-05-12 01:46:00,90.938,90.959,90.932,90.935,159700001.0
2006-05-12 01:47:00,90.948,90.963,90.937,90.943,182199998.0
2006-05-12 01:48:00,90.958,90.958,90.926,90.944,270899999.0
2006-05-12 01:49:00,90.922,90.944,90.92,90.943,233000002.0
2006-05-12 01:50:00,90.92,90.95,90.92,90.943,389100005.0
2006-05-12 01:51:00,90.933,90.946,90.914,90.925,253999998.0
2006-05-12 01:52:00,90.938,90.938,90.907,90.907,181700000.0
2006-05-12 01:53:00,90.918,90.936,90.899,90.907,293500009.0
2006-05-12 01:54:00,90.919,90.938,90.915,90.928,266000003.0
2006-05-12 01:55:00,90.921,90.934,90.901,90.91,256700005.0
2006-05-12 01:56:00,90.882,90.91,90.882,90.905,270200000.0
2006-05-12 01:57:00,90.884,90.901,90.867,90.892,284899998.0
2006-05-12 01:58:00,90.902,90.912,90.888,90.894,329099997.0
2006-05-12 01:59:00,90.898,90.9,90.874,90.888,355000000.0
2006-05-12 02:00:00,90.878,90.895,90.864,90.875,283500002.0
2006-05-12 02:01:00,90.863,90.863,90.819,90.828,270199997.0
2006-05-12 02:02:00,90.853,90.873,90.851,90.873,101500003.0
2006-05-12 02:03:00,90.85,90.886,90.845,90.864,186600000.0
2006-05-12 02:04:00,90.853,90.875,90.842,90.86,196900000.0
2006-05-12 02:05:00,90.853,90.859,90.834,90.839,229400005.0
2006-05-12 02:06:00,90.838,90.842,90.818,90.832,230099998.0
2006-05-12 02:07:00,90.83,90.835,90.81,90.816,267599999.0
2006-05-12 02:08:00,90.842,90.855,90.825,90.839,278300000.0
2006-05-12 02:09:00,90.858,90.86,90.825,90.825,225499998.0
2006-05-12 02:10:00,90.828,90.903,90.812,90.872,101100000.0
2006-05-12 02:11:00,90.91,90.942,90.889,90.9,319599996.0
2006-05-12 02:12:00,90.867,90.888,90.794,90.794,188900000.0
2006-05-12 02:13:00,90.822,90.876,90.822,90.848,191599996.0
2006-05-12 02:14:00,90.868,90.893,90.833,90.85,330499996.0
2006-05-12 02:15:00,90.855,90.887,90.848,90.865,271299998.0
2006-05-12 02:16:00,90.848,90.885,90.848,90.878,296599997.0
2006-05-12 02:17:00,90.87,90.883,90.852,90.852,246300000.0
2006-05-12 02:18:00,90.879,90.915,90.873,90.892,267900002.0
2006-05-12 02:19:00,90.879,90.91,90.879,90.91,223500001.0
2006-05-12 02:20:00,90.878,90.92,90.878,90.92,124699998.0
2006-05-12 02:21:00,90.903,90.927,90.901,90.907,242899993.0
2006-05-12 02:22:00,90.919,90.928,90.896,90.902,344000004.0
2006-05-12 02:23:00,90.927,90.927,90.9,90.906,253599996.0
2006-05-12 02:24:00,90.905,90.913,90.882,90.882,170000003.0
2006-05-12 02:25:00,90.88,90.895,90.864,90.891,267699999.0
2006-05-12 02:26:00,90.9,90.9,90.862,90.862,176400001.0
2006-05-12 02:27:00,90.885,90.897,90.871,90.886,258199996.0
2006-05-12 02:28:00,90.885,90.887,90.861,90.862,316500003.0
2006-05-12 02:29:00,90.881,90.921,90.873,90.903,223900002.0
2006-05-12 02:30:00,90.915,90.916,90.892,90.898,199300000.0
2006-05-12 02:31:00,90.922,90.925,90.902,90.902,333900003.0
2006-05-12 02:32:00,90.888,90.911,90.871,90.879,242999997.0
2006-05-12 02:33:00,90.897,90.927,90.878,90.903,106500002.0
2006-05-12 02:34:00,90.893,90.927,90.872,90.896,208199998.0
2006-05-12 02:35:00,90.89,90.917,90.888,90.906,258399999.0
2006-05-12 02:36:00,90.889,90.906,90.873,90.885,125600000.0
2006-05-12 02:37:00,90.876,90.887,90.853,90.856,197500000.0
2006-05-12 02:38:00,90.839,90.852,90.82,90.82,307199999.0
2006-05-12 02:39:00,90.837,90.853,90.826,90.84,143300002.0
2006-05-12 02:40:00,90.848,90.866,90.834,90.853,148900001.0
2006-05-12 02:41:00,90.87,90.873,90.848,90.86,361299993.0
2006-05-12 02:42:00,90.873,90.889,90.858,90.869,222099999.0
2006-05-12 02:43:00,90.877,90.899,90.864,90.884,397600002.0
2006-05-12 02:44:00,90.889,90.918,90.875,90.903,193499998.0
2006-05-12 02:45:00,90.92,90.958,90.906,90.941,155600002.0
2006-05-12 02:46:00,90.963,90.963,90.921,90.921,178200003.0
2006-05-12 02:47:00,90.919,90.963,90.919,90.963,242799994.0
2006-05-12 02:48:00,90.952,90.959,90.924,90.927,334800002.0
2006-05-12 02:49:00,90.912,90.924,90.898,90.904,123799999.0
2006-05-12 02:50:00,90.927,90.93,90.909,90.913,271799998.0
2006-05-12 02:51:00,90.926,90.948,90.926,90.947,157600003.0
2006-05-12 02:52:00,90.962,90.964,90.936,90.939,287200001.0
2006-05-12 02:53:00,90.935,90.984,90.935,90.984,185099999.0
2006-05-12 02:54:00,90.968,91.029,90.962,91.029,279499999.0
2006-05-12 02:55:00,91.023,91.037,91.001,91.001,220399999.0
2006-05-12 02:56:00,91.001,91.014,90.985,91.003,315899997.0
2006-05-12 02:57:00,91.014,91.024,90.991,90.991,238599999.0
2006-05-12 02:58:00,91.015,91.037,90.998,91.029,319600000.0
2006-05-12 02:59:00,91.034,91.05,91.006,91.006,275600000.0
2006-05-12 03:00:00,90.998,91.018,90.992,91.012,258700001.0
2006-05-12 03:01:00,91.001,91.033,91.001,91.028,220799998.0
2006-05-12 03:02:00,91.025,91.025,90.997,90.999,170300003.0
2006-05-12 03:03:00,91.013,91.043,90.998,91.028,214600000.0
2006-05-12 03:04:00,91.018,91.044,91.011,91.028,379400004.0
2006-05-12 03:05:00,91.032,91.039,91.008,91.018,194800001.0
2006-05-12 03:06:00,91.035,91.035,91.013,91.013,148100004.0
2006-05-12 03:07:00,91.024,91.04,91.015,91.027,123400001.0
2006-05-12 03:08:00,91.033,91.034,91.006,91.011,265300000.0
2006-05-12 03:09:00,91.006,91.027,91.006,91.013,190099998.0
2006-05-12 03:10:00,91.002,91.004,90.974,90.979,314700005.0
2006-05-12 03:11:00,90.981,90.981,90.946,90.954,134400001.0
2006-05-12 03:12:00,90.967,90.974,90.952,90.952,151800000.0
2006-05-12 03:13:00,90.963,90.975,90.948,90.948,361399999.0
2006-05-12 03:14:00,90.95,90.952,90.93,90.939,289899994.0
2006-05-12 03:15:00,90.933,90.949,90.927,90.946,68800002.0
2006-05-12 03:16:00,90.957,90.97,90.942,90.948,138999995.0
2006-05-12 03:17:00,90.984,90.987,90.963,90.969,223100001.0
2006-05-12 03:18:00,90.941,90.976,90.941,90.968,349899994.0
2006-05-12 03:19:00,90.988,90.995,90.967,90.967,162599997.0
2006-05-12 03:20:00,90.947,90.968,90.941,90.962,215699998.0
2006-05-12 03:21:00,90.947,90.963,90.931,90.955,289899998.0
2006-05-12 03:22:00,90.967,90.969,90.934,90.941,196499998.0
2006-05-12 03:23:00,90.956,90.976,90.947,90.96,237399997.0
2006-05-12 03:24:00,90.954,90.963,90.933,90.945,207699999.0
2006-05-12 03:25:00,90.963,90.97,90.935,90.935,291699999.0
2006-05-12 03:26:00,90.928,90.943,90.912,90.925,256899999.0
2006-05-12 03:27:00,90.916,90.916,90.871,90.882,134499998.0
2006-05-12 03:28:00,90.869,90.903,90.867,90.903,138000002.0
2006-05-12 03:29:00,90.917,90.922,90.905,90.905,166499998.0
2006-05-12 03:30:00,90.903,90.916,90.88,90.896,322100003.0
2006-05-12 03:31:00,90.894,90.894,90.864,90.879,147000002.0
2006-05-12 03:32:00,90.865,90.883,90.851,90.879,277500000.0
2006-05-12 03:33:00,90.887,90.904,90.873,90.88,194499997.0
2006-05-12 03:34:00,90.893,90.9,90.87,90.882,205699997.0
2006-05-12 03:35:00,90.901,90.912,90.879,90.879,207000000.0
2006-05-12 03:36:00,90.887,90.908,90.875,90.89,168700003.0
2006-05-12 03:37:00,90.905,90.925,90.88,90.895,160900002.0
2006-05-12 03:38:00,90.895,90.912,90.872,90.912,273899995.0
2006-05-12 03:39:00,90.911,90.917,90.877,90.917,160200000.0
2006-05-12 03:40:00,90.886,90.915,90.886,90.911,213000000.0
2006-05-12 03:41:00,90.917,90.921,90.895,90.895,245299996.0
2006-05-12 03:42:00,90.889,90.908,90.874,90.893,239900001.0
2006-05-12 03:43:00,90.895,90.9,90.881,90.882,281100001.0
2006-05-12 03:44:00,90.876,90.898,90.849,90.898,173400000.0
2006-05-12 03:45:00,90.874,90.874,90.846,90.871,207399999.0
2006-05-12 03:46:00,90.843,90.878,90.843,90.866,281900002.0
2006-05-12 03:47:00,90.882,90.911,90.88,90.886,180699997.0
2006-05-12 03:48:00,90.882,90.898,90.874,90.895,23400000.0
2006-05-12 03:49:00,90.907,90.908,90.883,90.896,287299999.0
2006-05-12 03:50:00,90.892,90.917,90.884,90.889,398200002.0
2006-05-12 03:51:00,90.918,90.929,90.9,90.915,217100003.0
2006-05-12 03:52:00,90.91,90.938,90.905,90.938,319800000.0
2006-05-12 03:53:00,90.933,90.942,90.916,90.916,178300000.0
2006-05-12 03:54:00,90.912,90.933,90.908,90.918,186699998.0
2006-05-12 03:55:00,90.902,90.92,90.902,90.92,28899999.0
2006-05-12 03:56:00,90.921,90.928,90.906,90.923,195300000.0
2006-05-12 03:57:00,90.918,90.922,90.895,90.895,189199998.0
2006-05-12 03:58:00,90.891,90.918,90.884,90.902,280000002.0
2006-05-12 03:59:00,90.905,90.908,90.884,90.9,132000000.0
2006-05-12 04:00:00,90.872,90.89,90.866,90.878,156699998.0
2006-05-12 04:01:00,90.895,90.903,90.887,90.892,174800000.0
2006-05-12 04:02:00,90.897,90.901,90.873,90.889,209499999.0
2006-05-12 04:03:00,90.895,90.895,90.88,90.88,67599997.0
2006-05-12 04:04:00,90.862,90.882,90.861,90.872,159199997.0
2006-05-12 04:05:00,90.869,90.901,90.868,90.896,190700000.0
2006-05-12 04:06:00,90.859,90.899,90.859,90.899,191600003.0
2006-05-12 04:07:00,90.888,90.91,90.886,90.887,275400000.0
2006-05-12 04:08:00,90.908,90.911,90.888,90.893,266200000.0
2006-05-12 04:09:00,90.897,90.914,90.885,90.902,387799998.0
2006-05-12 04:10:00,90.909,90.924,90.895,90.908,207999999.0
2006-05-12 04:11:00,90.897,90.929,90.897,90.92,165599996.0
2006-05-12 04:12:00,90.909,90.939,90.909,90.937,107600000.0
2006-05-12 04:13:00,90.908,90.928,90.908,90.928,175700001.0
2006-05-12 04:14:00,90.916,90.935,90.915,90.933,190800001.0
2006-05-12 04:15:00,90.935,90.947,90.922,90.934,355699999.0
2006-05-12 04:16:00,90.943,90.947,90.924,90.927,235100001.0
2006-05-12 04:17:00,90.93,90.956,90.93,90.938,267799997.0
2006-05-12 04:18:00,90.924,90.948,90.924,90.944,205800003.0
2006-05-12 04:19:00,90.941,90.941,90.925,90.925,28500000.0
2006-05-12 04:20:00,90.924,90.942,90.9,90.922,337999997.0
2006-05-12 04:21:00,90.948,90.953,90.923,90.942,472199996.0
2006-05-12 04:22:00,90.944,90.944,90.92,90.932,208399998.0
2006-05-12 04:23:00,90.944,90.962,90.944,90.962,108999998.0
2006-05-12 04:24:00,90.948,90.973,90.948,90.967,123100000.0
2006-05-12 04:25:00,90.969,90.989,90.969,90.984,255499998.0
2006-05-12 04:26:00,90.996,90.996,90.958,90.958,259600005.0
2006-05-12 04:27:00,90.968,90.972,90.948,90.955,117999999.0
2006-05-12 04:28:00,90.965,90.98,90.956,90.978,164599999.0
2006-05-12 04:29:00,90.954,90.972,90.949,90.955,338899996.0
2006-05-12 04:30:00,90.969,90.973,90.954,90.958,28900000.0
2006-05-12 04:31:00,90.957,90.971,90.94,90.946,116200002.0
2006-05-12 04:32:00,90.944,90.968,90.939,90.953,144500000.0
2006-05-12 04:33:00,90.932,90.958,90.932,90.955,107299999.0
2006-05-12 04:34:00,90.952,90.961,90.938,90.94,187599999.0
2006-05-12 04:35:00,90.953,90.96,90.938,90.948,156999998.0
2006-05-12 04:36:00,90.935,90.965,90.932,90.936,190599999.0
2006-05-12 04:37:00,90.955,90.955,90.936,90.938,248400000.0
2006-05-12 04:38:00,90.955,90.96,90.938,90.94,118199999.0
2006-05-12 04:39:00,90.963,90.963,90.919,90.919,342300002.0
2006-05-12 04:40:00,90.945,90.952,90.927,90.927,150399999.0
2006-05-12 04:41:00,90.93,90.948,90.923,90.943,214400000.0
2006-05-12 04:42:00,90.945,90.945,90.916,90.945,200900001.0
2006-05-12 04:43:00,90.951,90.958,90.938,90.94,280000001.0
2006-05-12 04:44:00,90.963,90.967,90.943,90.943,159500000.0
2006-05-12 04:45:00,90.965,90.975,90.948,90.975,204100003.0
2006-05-12 04:46:00,90.944,90.968,90.94,90.964,257999999.0
2006-05-12 04:47:00,90.962,90.965,90.94,90.94,297300000.0
2006-05-12 04:48:00,90.94,90.958,90.94,90.952,19000000.0
2006-05-12 04:49:00,90.957,90.969,90.948,90.952,192600001.0
2006-05-12 04:50:00,90.965,90.969,90.942,90.946,177200000.0
2006-05-12 04:51:00,90.938,90.96,90.937,90.957,191699999.0
2006-05-12 04:52:00,90.963,90.968,90.946,90.96,115200000.0
2006-05-12 04:53:00,90.95,90.975,90.949,90.972,203600002.0
2006-05-12 04:54:00,90.976,90.976,90.944,90.944,206399999.0
2006-05-12 04:55:00,90.947,90.964,90.947,90.964,78099997.0
2006-05-12 04:56:00,90.931,90.948,90.922,90.943,223700000.0
2006-05-12 04:57:00,90.935,90.95,90.93,90.945,205900002.0
2006-05-12 04:58:00,90.945,90.956,90.934,90.947,312599995.0
2006-05-12 04:59:00,90.936,90.95,90.922,90.94,78399999.0
2006-05-12 05:00:00,90.928,90.953,90.924,90.953,228899997.0
2006-05-12 05:01:00,90.95,90.96,90.922,90.96,295900002.0
2006-05-12 05:02:00,90.949,90.949,90.904,90.923,257499997.0
2006-05-12 05:03:00,90.937,90.953,90.937,90.953,87599999.0
2006-05-12 05:04:00,90.936,90.954,90.927,90.954,154399997.0
2006-05-12 05:05:00,90.937,90.965,90.937,90.96,205799997.0
2006-05-12 05:06:00,90.929,90.945,90.921,90.945,363700001.0
2006-05-12 05:07:00,90.925,90.942,90.921,90.936,22800000.0
2006-05-12 05:08:00,90.918,90.931,90.903,90.925,251499994.0
2006-05-12 05:09:00,90.932,90.935,90.906,90.913,278599995.0
2006-05-12 05:10:00,90.912,90.93,90.903,90.925,181499999.0
2006-05-12 05:11:00,90.917,90.93,90.902,90.92,100700002.0
2006-05-12 05:12:00,90.918,90.943,90.918,90.925,166800002.0
2006-05-12 05:13:00,90.949,90.949,90.924,90.924,136400001.0
2006-05-12 05:14:00,90.937,90.94,90.92,90.928,191500000.0
2006-05-12 05:15:00,90.928,90.947,90.924,90.925,158700002.0
2006-05-12 05:16:00,90.93,90.945,90.93,90.94,207000002.0
2006-05-12 05:17:00,90.939,90.946,90.927,90.933,105900000.0
2006-05-12 05:18:00,90.953,90.953,90.916,90.935,409099996.0
2006-05-12 05:19:00,90.927,90.942,90.919,90.919,121799998.0
2006-05-12 05:20:00,90.94,90.94,90.926,90.926,49099999.0
2006-05-12 05:21:00,90.94,90.94,90.914,90.914,261099998.0
2006-05-12 05:22:00,90.92,90.94,90.913,90.914,97000000.0
2006-05-12 05:23:00,90.914,90.934,90.911,90.923,120000001.0
2006-05-12 05:24:00,90.92,90.933,90.903,90.919,184799998.0
2006-05-12 05:25:00,90.942,90.942,90.908,90.922,159799998.0
2006-05-12 05:26:00,90.921,90.926,90.904,90.923,245800000.0
2006-05-12 05:27:00,90.925,90.925,90.899,90.899,221400001.0
2006-05-12 05:28:00,90.913,90.92,90.888,90.899,302199999.0
2006-05-12 05:29:00,90.91,90.915,90.89,90.899,200900001.0
2006-05-12 05:30:00,90.902,90.914,90.892,90.894,113700000.0
2006-05-12 05:31:00,90.899,90.901,90.884,90.886,88699998.0
2006-05-12 05:32:00,90.889,90.907,90.879,90.884,235300000.0
2006-05-12 05:33:00,90.889,90.907,90.883,90.907,191599996.0
2006-05-12 05:34:00,90.89,90.907,90.879,90.891,130199998.0
2006-05-12 05:35:00,90.892,90.925,90.892,90.92,227500002.0
2006-05-12 05:36:00,90.91,90.926,90.89,90.926,213400000.0
2006-05-12 05:37:00,90.917,90.936,90.908,90.932,275599999.0
2006-05-12 05:38:00,90.94,90.947,90.924,90.935,188900004.0
2006-05-12 05:39:00,90.93,90.948,90.916,90.935,122599999.0
2006-05-12 05:40:00,90.923,90.938,90.912,90.92,354099998.0
2006-05-12 05:41:00,90.935,90.944,90.913,90.926,185299999.0
2006-05-12 05:42:00,90.934,90.944,90.922,90.923,302900006.0
2006-05-12 05:43:00,90.943,90.943,90.9,90.906,163600001.0
2006-05-12 05:44:00,90.888,90.915,90.886,90.905,184899999.0
2006-05-12 05:45:00,90.899,90.92,90.893,90.893,151699999.0
2006-05-12 05:46:00,90.89,90.913,90.89,90.913,33900000.0
2006-05-12 05:47:00,90.904,90.904,90.825,90.895,159199999.0
2006-05-12 05:48:00,90.898,90.913,90.893,90.911,205900003.0
2006-05-12 05:49:00,90.917,90.917,90.889,90.89,167899996.0
2006-05-12 05:50:00,90.889,90.911,90.887,90.887,125799999.0
2006-05-12 05:51:00,90.92,90.925,90.893,90.917,168300000.0
2006-05-12 05:52:00,90.891,90.92,90.891,90.915,281600002.0
2006-05-12 05:53:00,90.92,90.92,90.902,90.91,168500001.0
2006-05-12 05:54:00,90.903,90.924,90.901,90.922,131399999.0
2006-05-12 05:55:00,90.893,90.93,90.893,90.93,204799998.0
2006-05-12 05:56:00,90.926,90.942,90.922,90.942,270999998.0
2006-05-12 05:57:00,90.917,90.935,90.901,90.928,235099996.0
2006-05-12 05:58:00,90.927,90.931,90.903,90.903,184800003.0
2006-05-12 05:59:00,90.91,90.932,90.907,90.919,133199999.0
2006-05-12 06:00:00,90.91,90.917,90.887,90.891,265799998.0
2006-05-12 06:01:00,90.896,90.92,90.878,90.89,92900002.0
2006-05-12 06:02:00,90.904,90.911,90.887,90.893,74700000.0
2006-05-12 06:03:00,90.915,90.915,90.9,90.9,43199999.0
2006-05-12 06:04:00,90.9,90.928,90.9,90.907,179699997.0
2006-05-12 06:05:00,90.91,90.93,90.904,90.922,464900007.0
2006-05-12 06:06:00,90.909,90.928,90.899,90.928,256799995.0
2006-05-12 06:07:00,90.924,90.933,90.908,90.911,165700000.0
2006-05-12 06:08:00,90.922,90.929,90.905,90.917,223699998.0
2006-05-12 06:09:00,90.917,90.923,90.89,90.913,142300002.0
2006-05-12 06:10:00,90.913,90.924,90.894,90.895,167200000.0
2006-05-12 06:11:00,90.917,90.918,90.881,90.903,122299999.0
2006-05-12 06:12:00,90.912,90.912,90.879,90.901,164199999.0
2006-05-12 06:13:00,90.887,90.887,90.869,90.869,75400001.0
2006-05-12 06:14:00,90.892,90.911,90.879,90.911,83400001.0
2006-05-12 06:15:00,90.911,90.927,90.894,90.906,172800002.0
2006-05-12 06:16:00,90.915,90.923,90.894,90.911,251900003.0
2006-05-12 06:17:00,90.889,90.916,90.889,90.916,202199998.0
2006-05-12 06:18:00,90.915,90.915,90.879,90.886,140899999.0
2006-05-12 06:19:00,90.888,90.933,90.888,90.925,219400000.0
2006-05-12 06:20:00,90.917,90.923,90.898,90.898,99099999.0
2006-05-12 06:21:00,90.912,90.913,90.89,90.89,262599995.0
2006-05-12 06:22:00,90.889,90.914,90.885,90.904,311799995.0
2006-05-12 06:23:00,90.905,90.906,90.882,90.906,207799995.0
2006-05-12 06:24:00,90.9,90.91,90.885,90.885,199600001.0
2006-05-12 06:25:00,90.879,90.915,90.879,90.912,287099999.0
2006-05-12 06:26:00,90.896,90.909,90.896,90.908,24499999.0
2006-05-12 06:27:00,90.896,90.905,90.881,90.902,320699999.0
2006-05-12 06:28:00,90.889,90.903,90.872,90.896,201000000.0
2006-05-12 06:29:00,90.901,90.901,90.881,90.894,35500000.0
2006-05-12 06:30:00,90.895,90.907,90.88,90.894,158699999.0
2006-05-12 06:31:00,90.888,90.905,90.875,90.879,291800000.0
2006-05-12 06:32:00,90.908,90.918,90.887,90.905,250800002.0
2006-05-12 06:33:00,90.9,90.927,90.894,90.927,238200000.0
2006-05-12 06:34:00,90.926,90.926,90.905,90.919,76500000.0
2006-05-12 06:35:00,90.896,90.913,90.867,90.901,231600002.0
2006-05-12 06:36:00,90.909,90.923,90.898,90.9,243200001.0
2006-05-12 06:37:00,90.926,90.936,90.914,90.918,89799999.0
2006-05-12 06:38:00,90.938,90.938,90.903,90.903,61099998.0
2006-05-12 06:39:00,90.922,90.954,90.92,90.936,226599997.0
2006-05-12 06:40:00,90.943,90.96,90.932,90.94,256299998.0
2006-05-12 06:41:00,90.941,90.941,90.91,90.91,289699999.0
2006-05-12 06:42:00,90.914,90.933,90.903,90.912,215299999.0
2006-05-12 06:43:00,90.934,90.944,90.92,90.921,348699998.0
2006-05-12 06:44:00,90.942,90.943,90.92,90.923,236199999.0
2006-05-12 06:45:00,90.913,90.941,90.913,90.936,238599997.0
2006-05-12 06:46:00,90.909,90.923,90.896,90.911,207600000.0
2006-05-12 06:47:00,90.918,90.92,90.879,90.896,284400003.0
2006-05-12 06:48:00,90.898,90.901,90.882,90.901,319600004.0
2006-05-12 06:49:00,90.897,90.897,90.873,90.893,244700002.0
2006-05-12 06:50:00,90.893,90.909,90.878,90.89,287500001.0
2006-05-12 06:51:00,90.902,90.902,90.875,90.889,253499999.0
2006-05-12 06:52:00,90.895,90.902,90.864,90.881,178100001.0
2006-05-12 06:53:00,90.898,90.911,90.882,90.9,203000001.0
2006-05-12 06:54:00,90.902,90.903,90.88,90.886,120800000.0
2006-05-12 06:55:00,90.913,90.926,90.903,90.905,219700002.0
2006-05-12 06:56:00,90.908,90.924,90.895,90.915,211099998.0
2006-05-12 06:57:00,90.903,90.92,90.903,90.916,146900001.0
2006-05-12 06:58:00,90.9,90.937,90.899,90.936,209000002.0
2006-05-12 06:59:00,90.932,90.94,90.912,90.914,192500000.0
2006-05-12 07:00:00,90.918,90.923,90.899,90.899,162599997.0
2006-05-12 07:01:00,90.92,90.935,90.909,90.932,216599999.0
2006-05-12 07:02:00,90.922,90.927,90.897,90.909,213799995.0
2006-05-12 07:03:00,90.908,90.925,90.901,90.91,137299999.0
2006-05-12 07:04:00,90.91,90.93,90.907,90.93,134700001.0
2006-05-12 07:05:00,90.925,90.933,90.907,90.916,195000002.0
2006-05-12 07:06:00,90.943,90.945,90.923,90.924,184799997.0
2006-05-12 07:07:00,90.921,90.936,90.905,90.918,54200000.0
2006-05-12 07:08:00,90.899,90.921,90.894,90.912,170000000.0
2006-05-12 07:09:00,90.907,90.929,90.897,90.897,262999998.0
2006-05-12 07:10:00,90.908,90.92,90.901,90.915,26600000.0
2006-05-12 07:11:00,90.909,90.923,90.894,90.917,211699998.0
2006-05-12 07:12:00,90.898,90.923,90.896,90.915,366600001.0
2006-05-12 07:13:00,90.918,90.925,90.89,90.91,253999998.0
2006-05-12 07:14:00,90.906,90.924,90.893,90.898,321899997.0
2006-05-12 07:15:00,90.917,90.918,90.896,90.906,222800005.0
2006-05-12 07:16:00,90.909,90.927,90.889,90.912,205200002.0
2006-05-12 07:17:00,90.923,90.935,90.907,90.913,234199999.0
2006-05-12 07:18:00,90.934,90.951,90.925,90.951,139800003.0
2006-05-12 07:19:00,90.938,90.964,90.934,90.947,220999998.0
2006-05-12 07:20:00,90.93,90.955,90.93,90.953,290400003.0
2006-05-12 07:21:00,90.955,90.955,90.921,90.945,245900002.0
2006-05-12 07:22:00,90.952,90.952,90.922,90.936,152700002.0
2006-05-12 07:23:00,90.954,90.958,90.928,90.94,235499998.0
2006-05-12 07:24:00,90.937,90.954,90.93,90.944,219700001.0
2006-05-12 07:25:00,90.925,90.925,90.885,90.885,171400001.0
2006-05-12 07:26:00,90.891,90.907,90.873,90.902,232900003.0
2006-05-12 07:27:00,90.873,90.909,90.873,90.896,271900001.0
2006-05-12 07:28:00,90.888,90.907,90.871,90.89,232400003.0
2006-05-12 07:29:00,90.907,90.919,90.882,90.882,276800000.0
2006-05-12 07:30:00,90.872,90.891,90.869,90.88,323799999.0
2006-05-12 07:31:00,90.888,90.905,90.879,90.879,145200001.0
2006-05-12 07:32:00,90.887,90.9,90.879,90.895,165600001.0
2006-05-12 07:33:00,90.895,90.9,90.856,90.885,194600000.0
2006-05-12 07:34:00,90.89,90.903,90.87,90.88,258100004.0
2006-05-12 07:35:00,90.895,90.9,90.873,90.886,272000001.0
2006-05-12 07:36:00,90.873,90.89,90.85,90.865,210699997.0
2006-05-12 07:37:00,90.865,90.896,90.861,90.896,100800001.0
2006-05-12 07:38:00,90.892,90.903,90.872,90.89,171900001.0
2006-05-12 07:39:00,90.888,90.901,90.873,90.899,148699999.0
2006-05-12 07:40:00,90.885,90.915,90.883,90.897,279599997.0
2006-05-12 07:41:00,90.913,90.913,90.882,90.894,147299997.0
2006-05-12 07:42:00,90.905,90.915,90.887,90.899,308999999.0
2006-05-12 07:43:00,90.883,90.9,90.877,90.892,123399998.0
2006-05-12 07:44:00,90.898,90.907,90.881,90.893,102699999.0
2006-05-12 07:45:00,90.887,90.918,90.887,90.911,293200004.0
2006-05-12 07:46:00,90.894,90.938,90.883,90.938,231699999.0
2006-05-12 07:47:00,90.943,90.943,90.921,90.921,253599999.0
2006-05-12 07:48:00,90.914,90.945,90.914,90.926,168600001.0
2006-05-12 07:49:00,90.94,90.955,90.92,90.935,130599999.0
2006-05-12 07:50:00,90.938,90.96,90.93,90.943,293099995.0
2006-05-12 07:51:00,90.952,90.957,90.933,90.947,217000001.0
2006-05-12 07:52:00,90.94,90.952,90.921,90.934,338000005.0
2006-05-12 07:53:00,90.953,90.957,90.926,90.926,248200001.0
2006-05-12 07:54:00,90.937,90.962,90.937,90.962,92300002.0
2006-05-12 07:55:00,90.957,90.958,90.927,90.927,330300000.0
2006-05-12 07:56:00,90.935,90.935,90.915,90.933,166299999.0
2006-05-12 07:57:00,90.919,90.953,90.919,90.951,277100000.0
2006-05-12 07:58:00,90.948,90.96,90.929,90.942,112399998.0
2006-05-12 07:59:00,90.969,90.977,90.948,90.948,250600002.0
2006-05-12 08:00:00,90.953,90.955,90.925,90.945,211999997.0
2006-05-12 08:01:00,90.94,90.971,90.933,90.951,179299997.0
2006-05-12 08:02:00,90.969,90.983,90.958,90.97,107800002.0
2006-05-12 08:03:00,90.954,90.971,90.943,90.944,270000001.0
2006-05-12 08:04:00,90.955,90.971,90.936,90.956,144699998.0
2006-05-12 08:05:00,90.967,90.976,90.952,90.952,136100003.0
2006-05-12 08:06:00,90.963,90.971,90.948,90.958,74799999.0
2006-05-12 08:07:00,90.974,90.985,90.956,90.956,263399999.0
2006-05-12 08:08:00,90.968,90.994,90.968,90.984,197700002.0
2006-05-12 08:09:00,90.98,90.995,90.96,90.985,194999997.0
2006-05-12 08:10:00,90.983,91.003,90.976,90.993,174300002.0
2006-05-12 08:11:00,90.99,91.017,90.987,91.001,69300000.0
2006-05-12 08:12:00,91.003,91.008,90.985,90.985,135399999.0
2006-05-12 08:13:00,91.005,91.03,90.983,91.002,235199997.0
2006-05-12 08:14:00,91.015,91.033,91.012,91.033,365100000.0
2006-05-12 08:15:00,91.036,91.038,91.014,91.016,127100000.0
2006-05-12 08:16:00,91.046,91.06,91.019,91.03,239899999.0
2006-05-12 08:17:00,91.029,91.057,91.029,91.039,229600000.0
2006-05-12 08:18:00,91.034,91.067,91.034,91.067,230199997.0
2006-05-12 08:19:00,91.08,91.08,91.028,91.04,288099998.0
2006-05-12 08:20:00,91.075,91.081,91.054,91.054,153799999.0
2006-05-12 08:21:00,91.069,91.082,91.058,91.078,181500003.0
2006-05-12 08:22:00,91.045,91.063,91.025,91.038,156700003.0
2006-05-12 08:23:00,91.014,91.033,91.014,91.015,171100000.0
2006-05-12 08:24:00,91.026,91.026,90.991,90.991,207200001.0
2006-05-12 08:25:00,90.991,91.011,90.989,91.004,126499999.0
2006-05-12 08:26:00,90.984,91.022,90.98,91.022,214599999.0
2006-05-12 08:27:00,91.004,91.031,91.001,91.023,373599997.0
2006-05-12 08:28:00,91.008,91.061,91.008,91.059,197399998.0
2006-05-12 08:29:00,91.042,91.073,91.042,91.071,183099999.0
2006-05-12 08:30:00,91.061,91.082,91.05,91.082,352599999.0
2006-05-12 08:31:00,91.083,91.083,91.049,91.057,151999998.0
2006-05-12 08:32:00,91.044,91.064,91.031,91.055,227899999.0
2006-05-12 08:33:00,91.045,91.074,91.045,91.066,259999999.0
2006-05-12 08:34:00,91.063,91.083,91.043,91.053,155500000.0
2006-05-12 08:35:00,91.026,91.054,91.013,91.02,227200000.0
2006-05-12 08:36:00,91.008,91.05,91.008,91.05,246899998.0
2006-05-12 08:37:00,91.05,91.052,91.014,91.014,215999998.0
2006-05-12 08:38:00,91.014,91.053,91.014,91.053,129599998.0
2006-05-12 08:39:00,91.035,91.071,91.035,91.06,190000000.0
2006-05-12 08:40:00,91.042,91.055,91.029,91.047,163200001.0
2006-05-12 08:41:00,91.038,91.038,91.012,91.012,109100001.0
2006-05-12 08:42:00,91.023,91.026,90.989,91.026,251699998.0
2006-05-12 08:43:00,91.017,91.017,90.972,90.98,224799997.0
2006-05-12 08:44:00,90.985,91.004,90.969,90.996,328599997.0
2006-05-12 08:45:00,90.997,91.017,90.989,91.017,224699999.0
2006-05-12 08:46:00,90.998,91.021,90.998,91.015,197900002.0
2006-05-12 08:47:00,91.006,91.019,90.992,90.992,187600002.0
2006-05-12 08:48:00,90.999,91.046,90.999,91.04,217600005.0
2006-05-12 08:49:00,91.024,91.034,91.022,91.034,78000002.0
2006-05-12 08:50:00,91.012,91.049,91.012,91.037,121700000.0
2006-05-12 08:51:00,91.028,91.034,90.979,90.979,163099999.0
2006-05-12 08:52:00,91.002,91.035,91.002,91.035,264500001.0
2006-05-12 08:53:00,91.044,91.044,91.006,91.017,294000000.0
2006-05-12 08:54:00,91.056,91.059,91.031,91.031,235999998.0
2006-05-12 08:55:00,91.012,91.035,91.012,91.034,216299997.0
2006-05-12 08:56:00,91.011,91.031,90.982,90.997,217100000.0
2006-05-12 08:57:00,90.985,91.025,90.985,91.025,267499996.0
2006-05-12 08:58:00,91.013,91.027,91.0,91.015,156899999.0
2006-05-12 08:59:00,91.016,91.022,90.992,90.992,164599999.0
2006-05-12 09:00:00,91.012,91.015,90.982,91.007,348800001.0
2006-05-12 09:01:00,90.998,91.006,90.985,90.986,203899997.0
2006-05-12 09:02:00,90.997,91.026,90.995,91.014,178499999.0
2006-05-12 09:03:00,91.014,91.024,91.003,91.003,370499999.0
2006-05-12 09:04:00,90.984,91.022,90.984,91.006,161599998.0
2006-05-12 09:05:00,90.996,90.999,90.959,90.967,267600002.0
2006-05-12 09:06:00,90.983,90.986,90.962,90.962,244299998.0
2006-05-12 09:07:00,90.994,91.032,90.994,91.024,167399999.0
2006-05-12 09:08:00,91.021,91.066,91.0,91.032,242300000.0
2006-05-12 09:09:00,91.049,91.077,91.041,91.06,165300000.0
2006-05-12 09:10:00,91.069,91.085,91.056,91.056,126099998.0
2006-05-12 09:11:00,91.076,91.076,91.043,91.046,90200000.0
2006-05-12 09:12:00,91.046,91.069,91.025,91.051,184199997.0
2006-05-12 09:13:00,91.072,91.072,91.044,91.045,186300000.0
2006-05-12 09:14:00,91.034,91.063,91.03,91.033,228900001.0
2006-05-12 09:15:00,91.048,91.055,91.016,91.034,267300001.0
2006-05-12 09:16:00,91.039,91.046,91.014,91.033,191199997.0
2006-05-12 09:17:00,91.021,91.041,91.013,91.027,268399997.0
2006-05-12 09:18:00,91.009,91.048,91.009,91.033,169399998.0
2006-05-12 09:19:00,91.014,91.054,91.011,91.054,140800000.0
2006-05-12 09:20:00,91.059,91.08,91.051,91.069,356699999.0
2006-05-12 09:21:00,91.07,91.083,91.052,91.052,165599996.0
2006-05-12 09:22:00,91.058,91.07,91.039,91.057,214200000.0
2006-05-12 09:23:00,91.042,91.059,91.032,91.045,194699996.0
2006-05-12 09:24:00,91.042,91.059,91.029,91.033,334300003.0
2006-05-12 09:25:00,90.999,91.022,90.935,90.958,301200002.0
2006-05-12 09:26:00,90.958,91.019,90.958,91.019,120999998.0
2006-05-12 09:27:00,91.024,91.045,90.998,91.045,250199999.0
2006-05-12 09:28:00,91.051,91.059,91.032,91.035,293699993.0
2006-05-12 09:29:00,91.057,91.103,91.043,91.1,203299999.0
2006-05-12 09:30:00,91.073,91.09,91.047,91.078,141600002.0
2006-05-12 09:31:00,91.078,91.089,91.052,91.052,386500001.0
2006-05-12 09:32:00,91.049,91.049,91.016,91.018,251499997.0
2006-05-12 09:33:00,91.021,91.05,91.014,91.031,346999994.0
2006-05-12 09:34:00,91.032,91.07,91.031,91.041,256400001.0
2006-05-12 09:35:00,91.035,91.041,91.004,91.004,160299998.0
2006-05-12 09:36:00,91.024,91.062,91.008,91.043,136000000.0
2006-05-12 09:37:00,91.068,91.073,91.008,91.014,197899999.0
2006-05-12 09:38:00,91.04,91.065,91.028,91.046,373200000.0
2006-05-12 09:39:00,91.023,91.053,91.02,91.028,241299999.0
2006-05-12 09:40:00,90.993,91.046,90.993,91.044,266400003.0
2006-05-12 09:41:00,91.033,91.071,91.018,91.071,157000000.0
2006-05-12 09:42:00,91.073,91.074,91.041,91.062,197899999.0
2006-05-12 09:43:00,91.029,91.065,91.025,91.065,142300000.0
2006-05-12 09:44:00,91.064,91.071,91.031,91.031,159400002.0
2006-05-12 09:45:00,91.045,91.078,91.039,91.046,142400001.0
2006-05-12 09:46:00,91.056,91.056,91.028,91.029,133099998.0
2006-05-12 09:47:00,91.032,91.061,91.032,91.061,107800000.0
2006-05-12 09:48:00,91.054,91.073,91.041,91.06,200799999.0
2006-05-12 09:49:00,91.069,91.074,91.041,91.041,269599997.0
2006-05-12 09:50:00,91.057,91.057,91.023,91.023,181100000.0
2006-05-12 09:51:00,91.017,91.038,91.014,91.015,79500000.0
2006-05-12 09:52:00,91.024,91.036,91.009,91.036,64299999.0
2006-05-12 09:53:00,91.018,91.035,91.004,91.01,194400000.0
2006-05-12 09:54:00,91.019,91.044,91.009,91.009,265800000.0
2006-05-12 09:55:00,91.011,91.019,90.993,91.008,210499999.0
2006-05-12 09:56:00,91.011,91.019,90.995,91.006,260400000.0
2006-05-12 09:57:00,90.998,91.024,90.997,91.014,343800000.0
2006-05-12 09:58:00,91.018,91.03,90.995,91.002,272300002.0
2006-05-12 09:59:00,90.984,91.01,90.983,91.002,230600002.0
2006-05-12 10:00:00,90.984,90.992,90.965,90.985,262300000.0
2006-05-12 10:01:00,90.991,91.008,90.958,90.958,180800002.0
2006-05-12 10:02:00,90.966,90.994,90.966,90.985,283700000.0
2006-05-12 10:03:00,90.985,91.0,90.969,90.981,200499999.0
2006-05-12 10:04:00,91.012,91.012,90.988,90.988,263400003.0
2006-05-12 10:05:00,91.02,91.042,90.995,91.042,190499999.0
2006-05-12 10:06:00,91.036,91.059,91.034,91.057,233000000.0
2006-05-12 10:07:00,91.061,91.062,91.027,91.047,259000001.0
2006-05-12 10:08:00,91.012,91.037,91.003,91.017,167599998.0
2006-05-12 10:09:00,91.013,91.017,90.996,91.004,112300000.0
2006-05-12 10:10:00,90.992,91.027,90.992,91.006,194200002.0
2006-05-12 10:11:00,91.013,91.026,90.997,91.013,194899998.0
2006-05-12 10:12:00,91.009,91.03,91.002,91.019,295799998.0
2006-05-12 10:13:00,91.032,91.032,91.011,91.024,129499999.0
2006-05-12 10:14:00,91.014,91.031,91.012,91.031,50999999.0
2006-05-12 10:15:00,91.059,91.078,91.055,91.074,147799998.0
2006-05-12 10:16:00,91.047,91.081,91.041,91.07,254000000.0
2006-05-12 10:17:00,91.061,91.092,91.057,91.074,143899999.0
2006-05-12 10:18:00,91.064,91.084,91.058,91.073,347599999.0
2006-05-12 10:19:00,91.069,91.108,91.051,91.085,294100002.0
2006-05-12 10:20:00,91.115,91.18,91.097,91.163,226799998.0
2006-05-12 10:21:00,91.163,91.181,91.144,91.144,301700003.0
2006-05-12 10:22:00,91.144,91.15,91.123,91.135,399499994.0
2006-05-12 10:23:00,91.117,91.149,91.117,91.129,152300000.0
2006-05-12 10:24:00,91.094,91.115,91.072,91.096,127899998.0
2006-05-12 10:25:00,91.097,91.098,91.075,91.077,265900001.0
2006-05-12 10:26:00,91.074,91.094,91.064,91.083,227900001.0
2006-05-12 10:27:00,91.081,91.089,91.07,91.074,191200002.0
2006-05-12 10:28:00,91.074,91.088,91.061,91.069,271500002.0
2006-05-12 10:29:00,91.092,91.104,91.079,91.083,152999996.0
2006-05-12 10:30:00,91.099,91.119,91.085,91.085,203100002.0
2006-05-12 10:31:00,91.1,91.117,91.056,91.087,297700001.0
2006-05-12 10:32:00,91.099,91.116,91.089,91.116,266899999.0
2006-05-12 10:33:00,91.121,91.124,91.092,91.094,262099995.0
2006-05-12 10:34:00,91.092,91.12,91.089,91.12,264799998.0
2006-05-12 10:35:00,91.127,91.129,91.107,91.115,235300001.0
2006-05-12 10:36:00,91.088,91.117,91.079,91.09,333999995.0
2006-05-12 10:37:00,91.076,91.088,91.049,91.074,293899995.0
2006-05-12 10:38:00,91.063,91.088,91.057,91.081,199200002.0
2006-05-12 10:39:00,91.083,91.089,91.068,91.074,133899999.0
2006-05-12 10:40:00,91.057,91.102,91.057,91.102,261499999.0
2006-05-12 10:41:00,91.115,91.144,91.111,91.122,132099998.0
2006-05-12 10:42:00,91.108,91.118,91.089,91.092,269699997.0
2006-05-12 10:43:00,91.074,91.093,91.056,91.093,365799999.0
2006-05-12 10:44:00,91.086,91.102,91.047,91.061,254499997.0
2006-05-12 10:45:00,91.056,91.087,91.047,91.087,225599999.0
2006-05-12 10:46:00,91.096,91.12,91.086,91.103,85600000.0
2006-05-12 10:47:00,91.132,91.132,91.105,91.119,293899999.0
2006-05-12 10:48:00,91.122,91.122,91.071,91.081,96800000.0
2006-05-12 10:49:00,91.085,91.092,91.073,91.087,125899999.0
2006-05-12 10:50:00,91.097,91.097,91.066,91.066,181699998.0
2006-05-12 10:51:00,91.068,91.1,91.068,91.097,200200001.0
2006-05-12 10:52:00,91.078,91.078,91.043,91.043,157099999.0
2006-05-12 10:53:00,91.062,91.072,91.043,91.052,175399999.0
2006-05-12 10:54:00,91.053,91.082,91.035,91.078,336899996.0
2006-05-12 10:55:00,91.06,91.085,91.057,91.078,252800001.0
2006-05-12 10:56:00,91.072,91.072,91.041,91.057,224400000.0
2006-05-12 10:57:00,91.06,91.085,91.052,91.061,345400000.0
2006-05-12 10:58:00,91.039,91.059,91.029,91.059,215999999.0
2006-05-12 10:59:00,91.046,91.058,91.026,91.039,234899997.0
2006-05-12 11:00:00,91.062,91.083,91.052,91.06,169500002.0
2006-05-12 11:01:00,91.108,91.108,91.052,91.053,258699998.0
2006-05-12 11:02:00,91.049,91.08,91.049,91.077,152999998.0
2006-05-12 11:03:00,91.082,91.082,91.054,91.075,182900003.0
2006-05-12 11:04:00,91.07,91.07,91.041,91.046,112000002.0
2006-05-12 11:05:00,91.06,91.069,91.033,91.033,325699997.0
2006-05-12 11:06:00,91.055,91.06,91.021,91.031,160599996.0
2006-05-12 11:07:00,91.043,91.078,91.039,91.055,134200002.0
2006-05-12 11:08:00,91.051,91.082,91.038,91.048,282800003.0
2006-05-12 11:09:00,91.044,91.061,91.028,91.03,287499999.0
2006-05-12 11:10:00,91.036,91.061,91.021,91.035,208800000.0
2006-05-12 11:11:00,91.012,91.063,91.012,91.063,300199996.0
2006-05-12 11:12:00,91.068,91.077,91.046,91.063,196499996.0
2006-05-12 11:13:00,91.058,91.058,91.034,91.034,205400000.0
2006-05-12 11:14:00,91.042,91.042,90.978,90.987,270999995.0
2006-05-12 11:15:00,91.008,91.028,90.979,91.006,334300005.0
2006-05-12 11:16:00,91.032,91.033,90.991,90.991,193799998.0
2006-05-12 11:17:00,90.992,91.012,90.983,90.997,269799997.0
2006-05-12 11:18:00,90.985,91.006,90.968,90.968,239299996.0
2006-05-12 11:19:00,90.984,91.009,90.969,90.993,348499999.0
2006-05-12 11:20:00,90.995,91.012,90.974,90.998,295600003.0
2006-05-12 11:21:00,91.013,91.013,90.958,90.962,289899997.0
2006-05-12 11:22:00,90.956,91.004,90.956,91.004,279099999.0
2006-05-12 11:23:00,90.988,91.012,90.988,91.003,162599997.0
2006-05-12 11:24:00,90.998,90.998,90.975,90.99,313299999.0
2006-05-12 11:25:00,90.993,91.012,90.99,90.99,202900003.0
2006-05-12 11:26:00,91.011,91.013,90.983,90.993,293299997.0
2006-05-12 11:27:00,91.012,91.05,91.012,91.033,221699996.0
2006-05-12 11:28:00,91.029,91.056,91.025,91.025,224399997.0
2006-05-12 11:29:00,91.015,91.038,90.98,91.024,285499998.0
2006-05-12 11:30:00,91.015,91.036,91.011,91.036,287599997.0
2006-05-12 11:31:00,91.038,91.055,91.022,91.052,285800001.0
2006-05-12 11:32:00,91.066,91.09,91.059,91.064,232999999.0
2006-05-12 11:33:00,91.052,91.083,91.046,91.081,253099995.0
2006-05-12 11:34:00,91.086,91.118,91.084,91.099,262699999.0
2006-05-12 11:35:00,91.073,91.073,91.031,91.051,107799999.0
2006-05-12 11:36:00,91.058,91.078,91.05,91.068,278300001.0
2006-05-12 11:37:00,91.078,91.107,91.072,91.075,230400001.0
2006-05-12 11:38:00,91.09,91.134,91.077,91.111,262099997.0
2006-05-12 11:39:00,91.143,91.214,91.143,91.214,321500001.0
2006-05-12 11:40:00,91.206,91.267,91.201,91.25,287099998.0
2006-05-12 11:41:00,91.29,91.331,91.286,91.286,280899998.0
2006-05-12 11:42:00,91.291,91.293,91.267,91.291,176799998.0
2006-05-12 11:43:00,91.291,91.321,91.286,91.3,174499998.0
2006-05-12 11:44:00,91.294,91.326,91.294,91.326,287900003.0
2006-05-12 11:45:00,91.31,91.352,91.31,91.329,240900000.0
2006-05-12 11:46:00,91.309,91.316,91.291,91.291,259399999.0
2006-05-12 11:47:00,91.262,91.28,91.241,91.256,233000002.0
2006-05-12 11:48:00,91.234,91.234,91.206,91.21,232100001.0
2006-05-12 11:49:00,91.223,91.236,91.206,91.216,330599999.0
2006-05-12 11:50:00,91.233,91.259,91.225,91.24,273399997.0
2006-05-12 11:51:00,91.227,91.259,91.226,91.259,225800000.0
2006-05-12 11:52:00,91.261,91.275,91.251,91.262,291799997.0
2006-05-12 11:53:00,91.25,91.285,91.249,91.266,431900000.0
2006-05-12 11:54:00,91.234,91.254,91.19,91.202,315600001.0
2006-05-12 11:55:00,91.208,91.231,91.191,91.231,217100002.0
2006-05-12 11:56:00,91.245,91.252,91.223,91.239,150900002.0
2006-05-12 11:57:00,91.227,91.249,91.218,91.238,276100000.0
2006-05-12 11:58:00,91.24,91.257,91.222,91.224,191900001.0
2006-05-12 11:59:00,91.217,91.252,91.217,91.25,329700003.0
2006-05-12 12:00:00,91.254,91.272,91.231,91.262,374699999.0
2006-05-12 12:01:00,91.256,91.262,91.232,91.238,197199999.0
2006-05-12 12:02:00,91.23,91.23,91.171,91.179,249599996.0
2006-05-12 12:03:00,91.15,91.188,91.136,91.188,268399996.0
2006-05-12 12:04:00,91.184,91.22,91.184,91.22,174400000.0
2006-05-12 12:05:00,91.157,91.218,91.157,91.192,271000001.0
2006-05-12 12:06:00,91.171,91.233,91.171,91.233,238400001.0
2006-05-12 12:07:00,91.219,91.244,91.216,91.235,336599994.0
2006-05-12 12:08:00,91.222,91.222,91.193,91.196,227499999.0
2006-05-12 12:09:00,91.194,91.218,91.177,91.189,136300000.0
2006-05-12 12:10:00,91.168,91.207,91.168,91.198,261500000.0
2006-05-12 12:11:00,91.2,91.255,91.189,91.249,240499997.0
2006-05-12 12:12:00,91.22,91.25,91.213,91.23,388099999.0
2006-05-12 12:13:00,91.241,91.271,91.235,91.235,274899999.0
2006-05-12 12:14:00,91.257,91.267,91.241,91.251,274300001.0
2006-05-12 12:15:00,91.272,91.287,91.246,91.263,174899996.0
2006-05-12 12:16:00,91.279,91.302,91.274,91.287,198100001.0
2006-05-12 12:17:00,91.268,91.289,91.243,91.261,200199998.0
2006-05-12 12:18:00,91.264,91.298,91.264,91.294,359300000.0
2006-05-12 12:19:00,91.311,91.332,91.303,91.305,315299999.0
2006-05-12 12:20:00,91.304,91.313,91.282,91.283,305600001.0
2006-05-12 12:21:00,91.284,91.298,91.262,91.272,232300001.0
2006-05-12 12:22:00,91.257,91.277,91.247,91.266,242699999.0
2006-05-12 12:23:00,91.253,91.266,91.236,91.25,183899999.0
2006-05-12 12:24:00,91.249,91.263,91.232,91.245,211199998.0
2006-05-12 12:25:00,91.243,91.26,91.225,91.236,147400000.0
2006-05-12 12:26:00,91.267,91.286,91.256,91.281,259599998.0
2006-05-12 12:27:00,91.276,91.281,91.258,91.259,266100002.0
2006-05-12 12:28:00,91.264,91.294,91.264,91.27,279299998.0
2006-05-12 12:29:00,91.286,91.297,91.266,91.283,273799999.0
2006-05-12 12:30:00,91.275,91.309,91.275,91.309,250800003.0
2006-05-12 12:31:00,91.315,91.315,91.26,91.269,280000000.0
2006-05-12 12:32:00,91.261,91.261,91.232,91.237,279899996.0
2006-05-12 12:33:00,91.201,91.223,91.196,91.212,168500000.0
2006-05-12 12:34:00,91.184,91.199,91.158,91.158,165200000.0
2006-05-12 12:35:00,91.168,91.22,91.168,91.22,183000001.0
2006-05-12 12:36:00,91.222,91.23,91.202,91.22,246500000.0
2006-05-12 12:37:00,91.212,91.225,91.191,91.21,194099999.0
2006-05-12 12:38:00,91.222,91.234,91.209,91.228,260700003.0
2006-05-12 12:39:00,91.221,91.228,91.199,91.215,121900001.0
2006-05-12 12:40:00,91.231,91.231,91.217,91.217,80800001.0
2006-05-12 12:41:00,91.219,91.219,91.19,91.21,185800000.0
2006-05-12 12:42:00,91.197,91.197,91.175,91.181,130499999.0
2006-05-12 12:43:00,91.161,91.176,91.129,91.129,329900002.0
2006-05-12 12:44:00,91.138,91.152,91.127,91.129,77900000.0
2006-05-12 12:45:00,91.143,91.18,91.143,91.18,413799999.0
2006-05-12 12:46:00,91.164,91.192,91.162,91.179,310899997.0
2006-05-12 12:47:00,91.161,91.192,91.156,91.166,186399997.0
2006-05-12 12:48:00,91.179,91.187,91.164,91.168,298100001.0
2006-05-12 12:49:00,91.177,91.188,91.173,91.188,59099998.0
2006-05-12 12:50:00,91.199,91.211,91.171,91.211,260999995.0
2006-05-12 12:51:00,91.203,91.227,91.199,91.213,166399995.0
2006-05-12 12:52:00,91.198,91.228,91.198,91.221,175300001.0
2006-05-12 12:53:00,91.208,91.235,91.169,91.203,127099996.0
2006-05-12 12:54:00,91.226,91.233,91.206,91.215,120699999.0
2006-05-12 12:55:00,91.2,91.234,91.2,91.234,103700000.0
2006-05-12 12:56:00,91.234,91.235,91.197,91.234,325800002.0
2006-05-12 12:57:00,91.223,91.242,91.217,91.242,171300001.0
2006-05-12 12:58:00,91.233,91.244,91.216,91.216,215800000.0
2006-05-12 12:59:00,91.218,91.236,91.197,91.197,265600002.0
2006-05-12 13:00:00,91.204,91.242,91.2,91.232,351600001.0
2006-05-12 13:01:00,91.218,91.25,91.218,91.228,44700001.0
2006-05-12 13:02:00,91.234,91.251,91.225,91.244,212000001.0
2006-05-12 13:03:00,91.24,91.255,91.232,91.238,133299999.0
2006-05-12 13:04:00,91.229,91.252,91.206,91.206,93699999.0
2006-05-12 13:05:00,91.218,91.236,91.202,91.211,252700000.0
2006-05-12 13:06:00,91.214,91.244,91.214,91.223,238200000.0
2006-05-12 13:07:00,91.213,91.246,91.209,91.229,307299996.0
2006-05-12 13:08:00,91.223,91.248,91.223,91.248,101799999.0
2006-05-12 13:09:00,91.222,91.247,91.212,91.222,203000002.0
2006-05-12 13:10:00,91.218,91.225,91.196,91.209,104299999.0
2006-05-12 13:11:00,91.21,91.233,91.201,91.225,188100000.0
2006-05-12 13:12:00,91.223,91.238,91.206,91.213,270599997.0
2006-05-12 13:13:00,91.216,91.227,91.205,91.208,203299999.0
2006-05-12 13:14:00,91.225,91.235,91.206,91.211,232999997.0
2006-05-12 13:15:00,91.222,91.226,91.189,91.189,247900001.0
2006-05-12 13:16:00,91.209,91.227,91.204,91.219,178899999.0
2006-05-12 13:17:00,91.218,91.223,91.162,91.2,261500001.0
2006-05-12 13:18:00,91.217,91.224,91.193,91.202,297999999.0
2006-05-12 13:19:00,91.201,91.226,91.195,91.206,295099999.0
2006-05-12 13:20:00,91.205,91.223,91.205,91.223,49200000.0
2006-05-12 13:21:00,91.241,91.258,91.23,91.23,223499996.0
2006-05-12 13:22:00,91.243,91.246,91.218,91.22,278600000.0
2006-05-12 13:23:00,91.233,91.243,91.219,91.231,231899996.0
2006-05-12 13:24:00,91.246,91.248,91.224,91.224,267800000.0
2006-05-12 13:25:00,91.242,91.242,91.214,91.216,240499999.0
2006-05-12 13:26:00,91.214,91.228,91.195,91.22,255200000.0
2006-05-12 13:27:00,91.207,91.231,91.197,91.215,177199998.0
2006-05-12 13:28:00,91.202,91.219,91.188,91.215,182299998.0
2006-05-12 13:29:00,91.225,91.234,91.204,91.22,269899998.0
2006-05-12 13:30:00,91.232,91.232,91.198,91.203,130700000.0
2006-05-12 13:31:00,91.2,91.22,91.199,91.219,258699998.0
2006-05-12 13:32:00,91.213,91.228,91.196,91.196,160300000.0
2006-05-12 13:33:00,91.185,91.208,91.185,91.189,220399997.0
2006-05-12 13:34:00,91.198,91.229,91.197,91.229,149499998.0
2006-05-12 13:35:00,91.215,91.233,91.202,91.217,257700000.0
2006-05-12 13:36:00,91.216,91.228,91.205,91.222,125999999.0
2006-05-12 13:37:00,91.216,91.228,91.204,91.207,108099997.0
2006-05-12 13:38:00,91.237,91.237,91.195,91.195,132199999.0
2006-05-12 13:39:00,91.212,91.227,91.193,91.213,189399998.0
2006-05-12 13:40:00,91.213,91.216,91.195,91.198,254499992.0
2006-05-12 13:41:00,91.214,91.224,91.194,91.204,198999997.0
2006-05-12 13:42:00,91.211,91.234,91.208,91.22,228600003.0
2006-05-12 13:43:00,91.215,91.229,91.206,91.218,198000000.0
2006-05-12 13:44:00,91.225,91.241,91.216,91.229,160199996.0
2006-05-12 13:45:00,91.202,91.223,91.184,91.202,266999997.0
2006-05-12 13:46:00,91.199,91.218,91.188,91.205,237799996.0
2006-05-12 13:47:00,91.207,91.231,91.184,91.221,307300000.0
2006-05-12 13:48:00,91.222,91.222,91.192,91.192,137400000.0
2006-05-12 13:49:00,91.215,91.224,91.202,91.216,184700000.0
2006-05-12 13:50:00,91.222,91.246,91.199,91.232,299699998.0
2006-05-12 13:51:00,91.232,91.244,91.201,91.204,166300000.0
2006-05-12 13:52:00,91.189,91.212,91.17,91.193,196000000.0
2006-05-12 13:53:00,91.201,91.238,91.201,91.229,245800003.0
2006-05-12 13:54:00,91.229,91.262,91.219,91.248,229300002.0
2006-05-12 13:55:00,91.276,91.276,91.252,91.252,132800000.0
2006-05-12 13:56:00,91.253,91.257,91.235,91.236,179400003.0
2006-05-12 13:57:00,91.229,91.25,91.212,91.236,294999998.0
2006-05-12 13:58:00,91.241,91.263,91.233,91.233,186100002.0
2006-05-12 13:59:00,91.248,91.268,91.231,91.255,218999999.0
2006-05-12 14:00:00,91.256,91.273,91.231,91.256,271399994.0
2006-05-12 14:01:00,91.279,91.315,91.279,91.315,183600001.0
2006-05-12 14:02:00,91.303,91.325,91.278,91.312,156500001.0
2006-05-12 14:03:00,91.324,91.329,91.307,91.312,254999999.0
2006-05-12 14:04:00,91.312,91.325,91.284,91.302,234600001.0
2006-05-12 14:05:00,91.307,91.307,91.256,91.256,183900001.0
2006-05-12 14:06:00,91.239,91.292,91.239,91.292,179000001.0
2006-05-12 14:07:00,91.299,91.303,91.277,91.277,228700001.0
2006-05-12 14:08:00,91.29,91.29,91.264,91.27,235200000.0
2006-05-12 14:09:00,91.284,91.3,91.269,91.282,168300001.0
2006-05-12 14:10:00,91.301,91.301,91.26,91.285,160700000.0
2006-05-12 14:11:00,91.29,91.29,91.266,91.266,122100002.0
2006-05-12 14:12:00,91.292,91.32,91.289,91.295,266200001.0
2006-05-12 14:13:00,91.323,91.345,91.322,91.336,204600000.0
2006-05-12 14:14:00,91.325,91.325,91.301,91.301,34900000.0
2006-05-12 14:15:00,91.274,91.301,91.274,91.292,237500002.0
2006-05-12 14:16:00,91.263,91.285,91.258,91.271,162400000.0
2006-05-12 14:17:00,91.275,91.291,91.253,91.284,296899996.0
2006-05-12 14:18:00,91.3,91.326,91.29,91.322,235199997.0
2006-05-12 14:19:00,91.32,91.346,91.309,91.334,199900001.0
2006-05-12 14:20:00,91.344,91.349,91.291,91.291,282299998.0
2006-05-12 14:21:00,91.31,91.332,91.294,91.332,169300001.0
2006-05-12 14:22:00,91.31,91.332,91.309,91.327,99099999.0
2006-05-12 14:23:00,91.286,91.318,91.271,91.286,254199998.0
2006-05-12 14:24:00,91.283,91.302,91.253,91.28,141000004.0
2006-05-12 14:25:00,91.272,91.328,91.267,91.302,304899996.0
2006-05-12 14:26:00,91.284,91.31,91.257,91.273,216599998.0
2006-05-12 14:27:00,91.279,91.301,91.271,91.285,243500000.0
2006-05-12 14:28:00,91.273,91.273,91.224,91.227,262599995.0
2006-05-12 14:29:00,91.251,91.274,91.234,91.243,329199998.0
2006-05-12 14:30:00,91.208,91.23,91.18,91.201,120700001.0
2006-05-12 14:31:00,91.206,91.261,91.159,91.237,296499996.0
2006-05-12 14:32:00,91.242,91.277,91.226,91.242,229500000.0
2006-05-12 14:33:00,91.304,91.356,91.238,91.314,241999999.0
2006-05-12 14:34:00,91.33,91.352,91.294,91.309,191000005.0
2006-05-12 14:35:00,91.305,91.305,91.223,91.245,349600004.0
2006-05-12 14:36:00,91.238,91.238,91.204,91.219,341899999.0
2006-05-12 14:37:00,91.252,91.252,91.183,91.183,229900002.0
2006-05-12 14:38:00,91.197,91.197,91.13,91.13,148900001.0
2006-05-12 14:39:00,91.135,91.189,91.129,91.156,199000002.0
2006-05-12 14:40:00,91.143,91.16,91.099,91.14,344899999.0
2006-05-12 14:41:00,91.114,91.166,91.114,91.166,99900001.0
2006-05-12 14:42:00,91.17,91.199,91.168,91.189,252299997.0
2006-05-12 14:43:00,91.21,91.222,91.184,91.184,324700007.0
2006-05-12 14:44:00,91.178,91.253,91.171,91.249,212000003.0
2006-05-12 14:45:00,91.247,91.287,91.231,91.274,275699998.0
2006-05-12 14:46:00,91.257,91.328,91.257,91.328,148600000.0
2006-05-12 14:47:00,91.321,91.345,91.276,91.294,163200001.0
2006-05-12 14:48:00,91.263,91.309,91.263,91.306,142799998.0
2006-05-12 14:49:00,91.303,91.329,91.288,91.288,144699998.0
2006-05-12 14:50:00,91.274,91.296,91.245,91.255,454400005.0
2006-05-12 14:51:00,91.263,91.265,91.225,91.232,256000004.0
2006-05-12 14:52:00,91.259,91.333,91.259,91.321,204500001.0
2006-05-12 14:53:00,91.32,91.329,91.261,91.261,347300005.0
2006-05-12 14:54:00,91.27,91.273,91.209,91.223,311900004.0
2006-05-12 14:55:00,91.236,91.258,91.223,91.253,285400000.0
2006-05-12 14:56:00,91.259,91.273,91.237,91.247,227400004.0
2006-05-12 14:57:00,91.246,91.316,91.235,91.294,359999997.0
2006-05-12 14:58:00,91.307,91.326,91.299,91.31,166899999.0
2006-05-12 14:59:00,91.301,91.333,91.262,91.304,266999997.0
2006-05-12 15:00:00,91.319,91.333,91.292,91.311,229200000.0
2006-05-12 15:01:00,91.338,91.353,91.324,91.345,103200001.0
2006-05-12 15:02:00,91.336,91.336,91.313,91.317,211200000.0
2006-05-12 15:03:00,91.32,91.332,91.28,91.298,303200000.0
2006-05-12 15:04:00,91.305,91.349,91.305,91.342,266599998.0
2006-05-12 15:05:00,91.343,91.343,91.296,91.296,255900004.0
2006-05-12 15:06:00,91.274,91.3,91.268,91.3,245400002.0
2006-05-12 15:07:00,91.307,91.333,91.294,91.294,117899999.0
2006-05-12 15:08:00,91.285,91.313,91.283,91.304,241499993.0
2006-05-12 15:09:00,91.293,91.316,91.272,91.272,272199998.0
2006-05-12 15:10:00,91.286,91.287,91.262,91.287,150099995.0
2006-05-12 15:11:00,91.295,91.319,91.283,91.292,223899996.0
2006-05-12 15:12:00,91.274,91.29,91.255,91.282,206700001.0
2006-05-12 15:13:00,91.248,91.274,91.245,91.263,338699999.0
2006-05-12 15:14:00,91.251,91.28,91.242,91.279,276599999.0
2006-05-12 15:15:00,91.269,91.296,91.26,91.274,207199999.0
2006-05-12 15:16:00,91.284,91.292,91.247,91.258,377400000.0
2006-05-12 15:17:00,91.26,91.28,91.253,91.263,288999993.0
2006-05-12 15:18:00,91.246,91.266,91.245,91.255,243000007.0
2006-05-12 15:19:00,91.267,91.295,91.26,91.275,207999998.0
2006-05-12 15:20:00,91.303,91.336,91.291,91.322,178599998.0
2006-05-12 15:21:00,91.336,91.355,91.298,91.314,304200000.0
2006-05-12 15:22:00,91.309,91.335,91.278,91.321,152700000.0
2006-05-12 15:23:00,91.338,91.383,91.332,91.355,267699995.0
2006-05-12 15:24:00,91.371,91.398,91.369,91.381,301600006.0
2006-05-12 15:25:00,91.389,91.401,91.367,91.379,415600000.0
2006-05-12 15:26:00,91.392,91.41,91.369,91.392,173300000.0
2006-05-12 15:27:00,91.416,91.424,91.391,91.398,306999999.0
2006-05-12 15:28:00,91.407,91.426,91.393,91.403,261699999.0
2006-05-12 15:29:00,91.369,91.423,91.369,91.423,122699999.0
2006-05-12 15:30:00,91.441,91.441,91.406,91.408,258899995.0
2006-05-12 15:31:00,91.407,91.433,91.403,91.427,194900000.0
2006-05-12 15:32:00,91.405,91.433,91.403,91.411,194499997.0
2006-05-12 15:33:00,91.415,91.427,91.398,91.413,105499999.0
2006-05-12 15:34:00,91.403,91.409,91.377,91.382,344500005.0
2006-05-12 15:35:00,91.391,91.391,91.361,91.364,176199997.0
2006-05-12 15:36:00,91.366,91.389,91.366,91.367,217299999.0
2006-05-12 15:37:00,91.352,91.38,91.352,91.38,122000000.0
2006-05-12 15:38:00,91.368,91.396,91.348,91.375,198400000.0
2006-05-12 15:39:00,91.41,91.437,91.409,91.437,216599999.0
2006-05-12 15:40:00,91.425,91.448,91.409,91.41,357199997.0
2006-05-12 15:41:00,91.416,91.416,91.382,91.382,130100001.0
2006-05-12 15:42:00,91.408,91.41,91.381,91.383,331899997.0
2006-05-12 15:43:00,91.403,91.418,91.383,91.396,172800000.0
2006-05-12 15:44:00,91.387,91.408,91.381,91.389,157800003.0
2006-05-12 15:45:00,91.379,91.379,91.309,91.309,246599997.0
2006-05-12 15:46:00,91.316,91.323,91.302,91.306,245999998.0
2006-05-12 15:47:00,91.315,91.318,91.285,91.285,259899996.0
2006-05-12 15:48:00,91.29,91.299,91.274,91.283,190500001.0
2006-05-12 15:49:00,91.306,91.315,91.287,91.297,199600001.0
2006-05-12 15:50:00,91.319,91.335,91.306,91.323,149000002.0
2006-05-12 15:51:00,91.304,91.317,91.289,91.312,349999994.0
2006-05-12 15:52:00,91.322,91.322,91.29,91.291,245799999.0
2006-05-12 15:53:00,91.31,91.351,91.3,91.345,141499997.0
2006-05-12 15:54:00,91.331,91.356,91.298,91.311,266599997.0
2006-05-12 15:55:00,91.358,91.36,91.325,91.325,178999998.0
2006-05-12 15:56:00,91.303,91.324,91.28,91.289,309600001.0
2006-05-12 15:57:00,91.293,91.322,91.266,91.269,315899996.0
2006-05-12 15:58:00,91.268,91.311,91.264,91.299,167600001.0
2006-05-12 15:59:00,91.287,91.32,91.269,91.319,336000000.0
2006-05-12 16:00:00,91.336,91.359,91.316,91.355,327399999.0
2006-05-12 16:01:00,91.375,91.413,91.369,91.385,108599998.0
2006-05-12 16:02:00,91.4,91.415,91.384,91.399,236799997.0
2006-05-12 16:03:00,91.414,91.422,91.392,91.413,176399999.0
2006-05-12 16:04:00,91.425,91.428,91.403,91.404,235799998.0
2006-05-12 16:05:00,91.439,91.441,91.418,91.424,155799998.0
2006-05-12 16:06:00,91.443,91.443,91.411,91.419,192800002.0
2006-05-12 16:07:00,91.43,91.444,91.418,91.422,186900000.0
2006-05-12 16:08:00,91.429,91.456,91.429,91.439,259900002.0
2006-05-12 16:09:00,91.43,91.456,91.428,91.441,150200000.0
2006-05-12 16:10:00,91.423,91.443,91.397,91.408,435400003.0
2006-05-12 16:11:00,91.398,91.425,91.389,91.408,244700000.0
2006-05-12 16:12:00,91.438,91.452,91.428,91.44,187700005.0
2006-05-12 16:13:00,91.46,91.473,91.422,91.465,298099996.0
2006-05-12 16:14:00,91.463,91.463,91.411,91.411,318800000.0
2006-05-12 16:15:00,91.411,91.436,91.393,91.436,233900003.0
2006-05-12 16:16:00,91.449,91.478,91.445,91.449,337400001.0
2006-05-12 16:17:00,91.475,91.488,91.432,91.432,206500000.0
2006-05-12 16:18:00,91.485,91.485,91.449,91.449,164400001.0
2006-05-12 16:19:00,91.467,91.49,91.455,91.459,324200001.0
2006-05-12 16:20:00,91.469,91.53,91.459,91.513,257600000.0
2006-05-12 16:21:00,91.557,91.589,91.544,91.574,177400004.0
2006-05-12 16:22:00,91.596,91.622,91.586,91.598,234899998.0
2006-05-12 16:23:00,91.595,91.623,91.595,91.621,174799996.0
2006-05-12 16:24:00,91.637,91.678,91.634,91.646,238300002.0
2006-05-12 16:25:00,91.637,91.659,91.626,91.632,224200002.0
2006-05-12 16:26:00,91.608,91.628,91.605,91.609,229899998.0
2006-05-12 16:27:00,91.591,91.605,91.566,91.594,291900001.0
2006-05-12 16:28:00,91.589,91.629,91.589,91.629,121400000.0
2006-05-12 16:29:00,91.637,91.656,91.619,91.626,271000000.0
2006-05-12 16:30:00,91.678,91.755,91.678,91.755,107200001.0
2006-05-12 16:31:00,91.761,91.767,91.726,91.742,239500002.0
2006-05-12 16:32:00,91.731,91.731,91.668,91.668,97799999.0
2006-05-12 16:33:00,91.658,91.682,91.648,91.655,436000001.0
2006-05-12 16:34:00,91.667,91.703,91.655,91.679,121900001.0
2006-05-12 16:35:00,91.716,91.751,91.716,91.74,262100002.0
2006-05-12 16:36:00,91.753,91.788,91.74,91.766,233700000.0
2006-05-12 16:37:00,91.773,91.825,91.765,91.775,308199993.0
2006-05-12 16:38:00,91.766,91.768,91.746,91.746,353099997.0
2006-05-12 16:39:00,91.712,91.732,91.7,91.717,231099996.0
2006-05-12 16:40:00,91.707,91.707,91.662,91.662,141600001.0
2006-05-12 16:41:00,91.678,91.684,91.629,91.629,237699999.0
2006-05-12 16:42:00,91.63,91.664,91.619,91.663,230099996.0
2006-05-12 16:43:00,91.657,91.669,91.634,91.634,359200000.0
2006-05-12 16:44:00,91.638,91.648,91.616,91.63,218999999.0
2006-05-12 16:45:00,91.638,91.659,91.631,91.644,282699998.0
2006-05-12 16:46:00,91.648,91.671,91.638,91.649,254400004.0
2006-05-12 16:47:00,91.68,91.711,91.665,91.689,186300000.0
2006-05-12 16:48:00,91.725,91.737,91.704,91.714,279200001.0
2006-05-12 16:49:00,91.734,91.743,91.716,91.719,295300004.0
2006-05-12 16:50:00,91.749,91.765,91.743,91.746,77899999.0
2006-05-12 16:51:00,91.771,91.777,91.749,91.764,232199998.0
2006-05-12 16:52:00,91.773,91.773,91.739,91.746,296899997.0
2006-05-12 16:53:00,91.735,91.75,91.693,91.703,231400002.0
2006-05-12 16:54:00,91.677,91.72,91.677,91.72,310800001.0
2006-05-12 16:55:00,91.705,91.727,91.694,91.714,340799995.0
2006-05-12 16:56:00,91.714,91.726,91.701,91.72,67199999.0
2006-05-12 16:57:00,91.723,91.766,91.713,91.761,218900002.0
2006-05-12 16:58:00,91.769,91.777,91.748,91.777,211200002.0
2006-05-12 16:59:00,91.778,91.816,91.753,91.797,342799995.0
2006-05-12 17:00:00,91.786,91.838,91.786,91.816,352100001.0
2006-05-12 17:01:00,91.814,91.814,91.765,91.787,204799999.0
2006-05-12 17:02:00,91.788,91.81,91.781,91.804,174399998.0
2006-05-12 17:03:00,91.784,91.789,91.753,91.753,221200002.0
2006-05-12 17:04:00,91.733,91.764,91.725,91.747,379600001.0
2006-05-12 17:05:00,91.743,91.743,91.697,91.708,280800000.0
2006-05-12 17:06:00,91.726,91.762,91.726,91.747,256600003.0
2006-05-12 17:07:00,91.743,91.755,91.719,91.729,123599999.0
2006-05-12 17:08:00,91.725,91.734,91.694,91.694,195899999.0
2006-05-12 17:09:00,91.669,91.698,91.664,91.687,279599998.0
2006-05-12 17:10:00,91.683,91.684,91.664,91.667,174599998.0
2006-05-12 17:11:00,91.654,91.673,91.638,91.671,236600001.0
2006-05-12 17:12:00,91.671,91.671,91.617,91.637,84999998.0
2006-05-12 17:13:00,91.648,91.656,91.618,91.641,281600002.0
2006-05-12 17:14:00,91.646,91.656,91.617,91.646,314999997.0
2006-05-12 17:15:00,91.65,91.664,91.635,91.635,201900001.0
2006-05-12 17:16:00,91.648,91.662,91.63,91.649,223000002.0
2006-05-12 17:17:00,91.648,91.693,91.64,91.693,292199997.0
2006-05-12 17:18:00,91.692,91.692,91.673,91.681,180499998.0
2006-05-12 17:19:00,91.688,91.719,91.677,91.69,274499997.0
2006-05-12 17:20:00,91.701,91.744,91.701,91.741,216000001.0
2006-05-12 17:21:00,91.721,91.737,91.696,91.714,178000000.0
2006-05-12 17:22:00,91.732,91.732,91.687,91.687,154600002.0
2006-05-12 17:23:00,91.704,91.739,91.704,91.739,188699999.0
2006-05-12 17:24:00,91.765,91.806,91.765,91.806,150500003.0
2006-05-12 17:25:00,91.787,91.814,91.787,91.811,126399999.0
2006-05-12 17:26:00,91.827,91.844,91.817,91.817,249200002.0
2006-05-12 17:27:00,91.823,91.846,91.805,91.825,232500001.0
2006-05-12 17:28:00,91.865,91.869,91.843,91.848,274299997.0
2006-05-12 17:29:00,91.862,91.862,91.812,91.816,295799999.0
2006-05-12 17:30:00,91.821,91.833,91.804,91.81,195599998.0
2006-05-12 17:31:00,91.799,91.818,91.796,91.813,196000001.0
2006-05-12 17:32:00,91.8,91.807,91.767,91.781,216699996.0
2006-05-12 17:33:00,91.762,91.781,91.728,91.752,195599998.0
2006-05-12 17:34:00,91.754,91.754,91.723,91.723,153199999.0
2006-05-12 17:35:00,91.742,91.742,91.716,91.716,219000001.0
2006-05-12 17:36:00,91.733,91.752,91.722,91.735,227599998.0
2006-05-12 17:37:00,91.724,91.724,91.688,91.693,184400000.0
2006-05-12 17:38:00,91.705,91.721,91.704,91.721,91500000.0
2006-05-12 17:39:00,91.711,91.728,91.7,91.71,149399999.0
2006-05-12 17:40:00,91.694,91.736,91.694,91.736,203899997.0
2006-05-12 17:41:00,91.72,91.745,91.719,91.737,282499996.0
2006-05-12 17:42:00,91.73,91.73,91.706,91.71,190500001.0
2006-05-12 17:43:00,91.721,91.735,91.701,91.735,272599999.0
2006-05-12 17:44:00,91.742,91.78,91.737,91.762,256199995.0
2006-05-12 17:45:00,91.777,91.781,91.732,91.732,187499996.0
2006-05-12 17:46:00,91.749,91.76,91.727,91.727,334000002.0
2006-05-12 17:47:00,91.743,91.769,91.743,91.767,434399995.0
2006-05-12 17:48:00,91.77,91.791,91.752,91.767,187800002.0
2006-05-12 17:49:00,91.75,91.756,91.722,91.722,266699997.0
2006-05-12 17:50:00,91.74,91.747,91.716,91.73,287799999.0
2006-05-12 17:51:00,91.735,91.752,91.72,91.733,232899995.0
2006-05-12 17:52:00,91.748,91.796,91.748,91.796,193600000.0
2006-05-12 17:53:00,91.774,91.81,91.774,91.81,80500001.0
2006-05-12 17:54:00,91.794,91.808,91.778,91.802,151799998.0
2006-05-12 17:55:00,91.808,91.814,91.788,91.792,161699998.0
2006-05-12 17:56:00,91.81,91.842,91.81,91.836,281500000.0
2006-05-12 17:57:00,91.839,91.86,91.82,91.821,252500001.0
2006-05-12 17:58:00,91.812,91.848,91.812,91.848,123799998.0
2006-05-12 17:59:00,91.856,91.885,91.856,91.883,224000000.0
2006-05-12 18:00:00,91.879,91.89,91.857,91.87,169499999.0
2006-05-12 18:01:00,91.863,91.867,91.818,91.843,2074399997.0
2006-05-12 18:02:00,91.86,91.9,91.86,91.9,1848400001.0
2006-05-12 18:03:00,91.89,91.9,91.89,91.89,1848400001.0
2006-05-12 18:04:00,91.88,91.88,91.87,91.87,1848400001.0
2006-05-12 18:05:00,91.88,91.88,91.87,91.87,1848400001.0
2006-05-12 18:06:00,91.9,91.9,91.89,91.9,1848400001.0
2006-05-12 18:07:00,91.89,91.89,91.89,91.89,1848400001.0
2006-05-12 18:08:00,91.9,91.9,91.89,91.89,1848400001.0
2006-05-12 18:09:00,91.88,91.89,91.88,91.89,1848400001.0
2006-05-12 18:10:00,91.873,91.896,91.858,91.885,1848400001.0
2006-05-12 18:11:00,91.883,91.895,91.867,91.872,1106999996.0
2006-05-12 18:12:00,91.885,91.908,91.872,91.892,1586899998.0
2006-05-12 18:13:00,91.872,91.919,91.855,91.862,1958700001.0
2006-05-12 18:14:00,91.89,91.89,91.87,91.87,1344799993.0
2006-05-12 18:15:00,91.88,91.88,91.86,91.86,1344799993.0
2006-05-12 18:16:00,91.87,91.87,91.86,91.86,1344799993.0
2006-05-12 18:17:00,91.846,91.876,91.831,91.841,1344799993.0
2006-05-12 18:18:00,91.877,91.883,91.846,91.857,1022299995.0
2006-05-12 18:19:00,91.88,91.88,91.88,91.88,2128099992.0
2006-05-12 18:20:00,91.869,91.901,91.861,91.893,2128099992.0
2006-05-12 18:21:00,91.897,91.907,91.876,91.88,1735399997.0
2006-05-12 18:22:00,91.869,91.886,91.853,91.87,1024399989.0
2006-05-12 18:23:00,91.87,91.88,91.85,91.86,2034400010.0
2006-05-12 18:24:00,91.87,91.87,91.86,91.86,2034400010.0
2006-05-12 18:25:00,91.864,91.878,91.841,91.845,2034400010.0
2006-05-12 18:26:00,91.851,91.851,91.801,91.803,1985399990.0
2006-05-12 18:27:00,91.782,91.814,91.781,91.801,1376999992.0
2006-05-12 18:28:00,91.8,91.816,91.776,91.777,1661299989.0
2006-05-12 18:29:00,91.771,91.793,91.754,91.774,1024199999.0
2006-05-12 18:30:00,91.767,91.786,91.761,91.773,974700004.0
2006-05-12 18:31:00,91.77,91.795,91.761,91.789,1325599988.0
2006-05-12 18:32:00,91.79,91.815,91.785,91.81,1923899996.0
2006-05-12 18:33:00,91.82,91.83,91.82,91.83,1885100003.0
2006-05-12 18:34:00,91.818,91.847,91.795,91.822,1885100003.0
2006-05-12 18:35:00,91.82,91.84,91.803,91.823,1903199994.0
2006-05-12 18:36:00,91.821,91.83,91.804,91.805,941399993.0
2006-05-12 18:37:00,91.823,91.844,91.804,91.816,1002299989.0
2006-05-12 18:38:00,91.835,91.844,91.802,91.841,800100002.0
2006-05-12 18:39:00,91.815,91.838,91.804,91.83,966100000.0
2006-05-12 18:40:00,91.811,91.839,91.798,91.823,1675300003.0
2006-05-12 18:41:00,91.801,91.825,91.801,91.816,711999992.0
2006-05-12 18:42:00,91.807,91.834,91.803,91.823,1344500004.0
2006-05-12 18:43:00,91.823,91.832,91.799,91.799,462399996.0
2006-05-12 18:44:00,91.817,91.823,91.797,91.799,1015299997.0
2006-05-12 18:45:00,91.8,91.829,91.798,91.815,528499999.0
2006-05-12 18:46:00,91.811,91.847,91.811,91.843,796999987.0
2006-05-12 18:47:00,91.83,91.851,91.827,91.834,318099997.0
2006-05-12 18:48:00,91.843,91.869,91.841,91.863,456199999.0
2006-05-12 18:49:00,91.862,91.872,91.85,91.857,648699996.0
2006-05-12 18:50:00,91.855,91.891,91.855,91.891,830000002.0
2006-05-12 18:51:00,91.879,91.917,91.879,91.903,1280600004.0
2006-05-12 18:52:00,91.905,91.928,91.895,91.922,1374200000.0
2006-05-12 18:53:00,91.934,91.952,91.911,91.916,1506700002.0
2006-05-12 18:54:00,91.889,91.917,91.868,91.884,1293300006.0
2006-05-12 18:55:00,91.88,91.88,91.842,91.842,1655500006.0
2006-05-12 18:56:00,91.839,91.876,91.838,91.873,272200001.0
2006-05-12 18:57:00,91.876,91.882,91.85,91.853,667099998.0
2006-05-12 18:58:00,91.847,91.87,91.83,91.869,1187200005.0
2006-05-12 18:59:00,91.865,91.87,91.843,91.848,1293599997.0
2006-05-12 19:00:00,91.868,91.88,91.854,91.854,280300002.0
2006-05-12 19:01:00,91.874,91.874,91.838,91.838,423799998.0
2006-05-12 19:02:00,91.837,91.857,91.836,91.849,245999996.0
2006-05-12 19:03:00,91.852,91.884,91.841,91.863,576099997.0
2006-05-12 19:04:00,91.873,91.897,91.871,91.887,450300001.0
2006-05-12 19:05:00,91.884,91.89,91.866,91.875,541700006.0
2006-05-12 19:06:00,91.867,91.886,91.853,91.87,1106499998.0
2006-05-12 19:07:00,91.887,91.904,91.864,91.864,1284399995.0
2006-05-12 19:08:00,91.876,91.887,91.828,91.828,1679599988.0
2006-05-12 19:09:00,91.845,91.851,91.814,91.836,869199997.0
2006-05-12 19:10:00,91.847,91.857,91.829,91.83,296099999.0
2006-05-12 19:11:00,91.813,91.813,91.786,91.79,679299997.0
2006-05-12 19:12:00,91.806,91.82,91.792,91.808,236899999.0
2006-05-12 19:13:00,91.803,91.818,91.79,91.81,394200000.0
2006-05-12 19:14:00,91.812,91.812,91.782,91.791,275400000.0
2006-05-12 19:15:00,91.784,91.8,91.769,91.797,1064400003.0
2006-05-12 19:16:00,91.798,91.808,91.784,91.791,469399997.0
2006-05-12 19:17:00,91.791,91.809,91.775,91.806,821200004.0
2006-05-12 19:18:00,91.807,91.818,91.79,91.79,516699994.0
2006-05-12 19:19:00,91.805,91.829,91.784,91.798,1227400001.0
2006-05-12 19:20:00,91.809,91.822,91.785,91.822,816099996.0
2006-05-12 19:21:00,91.806,91.818,91.782,91.797,876899991.0
2006-05-12 19:22:00,91.796,91.812,91.792,91.812,204300001.0
2006-05-12 19:23:00,91.794,91.821,91.788,91.806,1525399997.0
2006-05-12 19:24:00,91.805,91.816,91.793,91.808,656299996.0
2006-05-12 19:25:00,91.812,91.823,91.789,91.791,1112399986.0
2006-05-12 19:26:00,91.786,91.82,91.781,91.8,2069999983.0
2006-05-12 19:27:00,91.79,91.807,91.779,91.803,1602500005.0
2006-05-12 19:28:00,91.78,91.8,91.759,91.765,1019799997.0
2006-05-12 19:29:00,91.749,91.761,91.732,91.748,327100000.0
2006-05-12 19:30:00,91.757,91.765,91.742,91.753,1146400006.0
2006-05-12 19:31:00,91.737,91.777,91.737,91.777,632899998.0
2006-05-12 19:32:00,91.772,91.784,91.758,91.76,882199997.0
2006-05-12 19:33:00,91.754,91.785,91.754,91.785,779499996.0
2006-05-12 19:34:00,91.79,91.803,91.773,91.778,1189499998.0
2006-05-12 19:35:00,91.773,91.798,91.757,91.782,861199995.0
2006-05-12 19:36:00,91.767,91.783,91.758,91.777,810699991.0
2006-05-12 19:37:00,91.783,91.793,91.772,91.778,249199997.0
2006-05-12 19:38:00,91.776,91.797,91.77,91.787,982699992.0
2006-05-12 19:39:00,91.773,91.795,91.769,91.783,655299995.0
2006-05-12 19:40:00,91.78,91.788,91.759,91.762,763799999.0
2006-05-12 19:41:00,91.771,91.795,91.763,91.794,1165199993.0
2006-05-12 19:42:00,91.782,91.818,91.782,91.818,966199993.0
2006-05-12 19:43:00,91.796,91.818,91.787,91.818,527099996.0
2006-05-12 19:44:00,91.815,91.825,91.8,91.805,952699993.0
2006-05-12 19:45:00,91.813,91.815,91.789,91.801,271199998.0
2006-05-12 19:46:00,91.796,91.827,91.796,91.827,408300001.0
2006-05-12 19:47:00,91.827,91.846,91.808,91.831,310500001.0
2006-05-12 19:48:00,91.845,91.85,91.821,91.826,1023799997.0
2006-05-12 19:49:00,91.833,91.833,91.789,91.805,659299999.0
2006-05-12 19:50:00,91.782,91.801,91.773,91.792,437699998.0
2006-05-12 19:51:00,91.79,91.804,91.772,91.777,466100007.0
2006-05-12 19:52:00,91.771,91.797,91.758,91.775,383399998.0
2006-05-12 19:53:00,91.759,91.779,91.751,91.774,694400000.0
2006-05-12 19:54:00,91.765,91.787,91.754,91.776,657799996.0
2006-05-12 19:55:00,91.748,91.769,91.742,91.765,347100005.0
2006-05-12 19:56:00,91.767,91.767,91.736,91.736,522399996.0
2006-05-12 19:57:00,91.734,91.766,91.726,91.766,732600004.0
2006-05-12 19:58:00,91.765,91.77,91.745,91.758,1078600001.0
2006-05-12 19:59:00,91.763,91.781,91.754,91.768,845899992.0
2006-05-12 20:00:00,91.747,91.763,91.742,91.763,638100004.0
2006-05-12 20:01:00,91.763,91.791,91.752,91.791,537899994.0
2006-05-12 20:02:00,91.795,91.805,91.775,91.78,636800005.0
2006-05-12 20:03:00,91.79,91.794,91.761,91.772,434200000.0
2006-05-12 20:04:00,91.763,91.776,91.745,91.769,646899997.0
2006-05-12 20:05:00,91.764,91.782,91.759,91.778,473600002.0
2006-05-12 20:06:00,91.759,91.787,91.743,91.766,585800001.0
2006-05-12 20:07:00,91.772,91.794,91.758,91.777,500399995.0
2006-05-12 20:08:00,91.773,91.789,91.76,91.784,803399998.0
2006-05-12 20:09:00,91.773,91.782,91.746,91.749,505300002.0
2006-05-12 20:10:00,91.748,91.767,91.735,91.753,654700001.0
2006-05-12 20:11:00,91.74,91.765,91.717,91.748,1541099988.0
2006-05-12 20:12:00,91.718,91.761,91.718,91.755,1524200003.0
2006-05-12 20:13:00,91.764,91.78,91.754,91.757,916200002.0
2006-05-12 20:14:00,91.777,91.825,91.77,91.806,442299997.0
2006-05-12 20:15:00,91.828,91.85,91.813,91.813,903799999.0
2006-05-12 20:16:00,91.807,91.831,91.774,91.79,1265999992.0
2006-05-12 20:17:00,91.793,91.802,91.778,91.785,283100001.0
2006-05-12 20:18:00,91.805,91.805,91.771,91.771,233200003.0
2006-05-12 20:19:00,91.77,91.795,91.759,91.789,2033599999.0
2006-05-12 20:20:00,91.784,91.801,91.763,91.776,1502600006.0
2006-05-12 20:21:00,91.76,91.787,91.76,91.777,660700000.0
2006-05-12 20:22:00,91.738,91.758,91.726,91.752,978799999.0
2006-05-12 20:23:00,91.75,91.773,91.735,91.757,806399999.0
2006-05-12 20:24:00,91.756,91.767,91.738,91.755,427499999.0
2006-05-12 20:25:00,91.768,91.768,91.731,91.731,723299990.0
2006-05-12 20:26:00,91.742,91.766,91.736,91.757,443499996.0
2006-05-12 20:27:00,91.746,91.761,91.729,91.761,986299998.0
2006-05-12 20:28:00,91.77,91.77,91.77,91.77,1691099998.0
2006-05-12 20:29:00,91.79,91.79,91.78,91.78,1691099998.0
2006-05-12 20:30:00,91.79,91.82,91.79,91.81,1691099998.0
2006-05-12 20:31:00,91.799,91.799,91.769,91.779,1691099998.0
2006-05-12 20:32:00,91.793,91.8,91.767,91.772,2136599978.0
2006-05-12 20:33:00,91.795,91.806,91.778,91.793,684199998.0
2006-05-12 20:34:00,91.794,91.814,91.785,91.812,246499995.0
2006-05-12 20:35:00,91.815,91.825,91.795,91.803,474100003.0
2006-05-12 20:36:00,91.832,91.834,91.804,91.805,485799999.0
2006-05-12 20:37:00,91.791,91.814,91.778,91.811,805199998.0
2006-05-12 20:38:00,91.815,91.838,91.795,91.816,1390699998.0
2006-05-12 20:39:00,91.843,91.862,91.817,91.817,1179499989.0
2006-05-12 20:40:00,91.831,91.855,91.816,91.839,1505999997.0
2006-05-12 20:41:00,91.834,91.853,91.816,91.826,874599997.0
2006-05-12 20:42:00,91.824,91.834,91.797,91.801,935599993.0
2006-05-12 20:43:00,91.813,91.844,91.81,91.827,629300006.0
2006-05-12 20:44:00,91.815,91.827,91.789,91.822,1297599999.0
2006-05-12 20:45:00,91.82,91.821,91.791,91.791,924400002.0
2006-05-12 20:46:00,91.796,91.818,91.776,91.792,825499993.0
2006-05-12 20:47:00,91.77,91.807,91.767,91.795,1239399998.0
2006-05-12 20:48:00,91.784,91.805,91.781,91.797,878000003.0
2006-05-12 20:49:00,91.8,91.813,91.779,91.794,775199992.0
2006-05-12 20:50:00,91.795,91.815,91.778,91.781,1013099993.0
2006-05-12 20:51:00,91.802,91.808,91.783,91.783,653699998.0
2006-05-12 20:52:00,91.792,91.803,91.763,91.794,725300002.0
2006-05-12 20:53:00,91.802,91.83,91.799,91.82,1526599989.0
2006-05-12 20:54:00,91.816,91.823,91.798,91.798,444099997.0
2006-05-12 20:55:00,91.796,91.806,91.768,91.793,1145999997.0
2006-05-12 20:56:00,91.79,91.811,91.78,91.783,956200005.0
2006-05-12 20:57:00,91.792,91.82,91.79,91.803,1509200001.0
2006-05-12 20:58:00,91.82,91.82,91.82,91.82,2135000000.0
2006-05-12 20:59:00,91.787,91.812,91.765,91.805,2135000000.0
2006-05-12 21:00:00,91.83,91.83,91.82,91.82,735299998.0
2006-05-12 21:02:00,91.802,91.817,91.78,91.803,735299998.0
2006-05-12 21:03:00,91.822,91.83,91.804,91.805,594300002.0
2006-05-12 21:04:00,91.817,91.827,91.803,91.804,515700001.0
2006-05-12 21:05:00,91.811,91.837,91.794,91.821,427400000.0
2006-05-12 21:06:00,91.822,91.848,91.822,91.841,535999990.0
2006-05-12 21:07:00,91.821,91.845,91.821,91.84,584399996.0
2006-05-12 21:08:00,91.826,91.845,91.819,91.835,534199996.0
2006-05-12 21:09:00,91.818,91.838,91.803,91.817,339199998.0
2006-05-12 21:10:00,91.823,91.831,91.807,91.809,304499999.0
2006-05-12 21:11:00,91.825,91.834,91.804,91.805,328699996.0
2006-05-12 21:12:00,91.791,91.821,91.791,91.82,489499994.0
2006-05-12 21:13:00,91.817,91.837,91.807,91.813,856699988.0
2006-05-12 21:14:00,91.84,91.845,91.821,91.83,1088599997.0
2006-05-12 21:15:00,91.838,91.839,91.813,91.818,1087300000.0
2006-05-12 21:16:00,91.834,91.843,91.811,91.822,606899998.0
2006-05-12 21:17:00,91.823,91.841,91.812,91.82,1312499997.0
2006-05-12 21:18:00,91.832,91.835,91.805,91.815,846499994.0
2006-05-12 21:19:00,91.832,91.851,91.816,91.839,940699992.0
2006-05-12 21:20:00,91.844,91.857,91.831,91.845,1564200006.0
2006-05-12 21:21:00,91.847,91.853,91.818,91.824,1765300004.0
2006-05-12 21:22:00,91.825,91.852,91.813,91.845,1461000002.0
2006-05-12 21:23:00,91.85,91.862,91.822,91.852,904599995.0
2006-05-12 21:24:00,91.852,91.87,91.848,91.862,717300005.0
2006-05-12 21:25:00,91.857,91.87,91.845,91.85,1290299994.0
2006-05-12 21:26:00,91.865,91.877,91.851,91.856,495499999.0
2006-05-12 21:27:00,91.874,91.884,91.856,91.86,309599998.0
2006-05-12 21:28:00,91.88,91.88,91.86,91.868,406500001.0
2006-05-12 21:29:00,91.882,91.882,91.843,91.855,608399999.0
2006-05-12 21:30:00,91.856,91.87,91.842,91.865,414900001.0
2006-05-12 21:31:00,91.86,91.874,91.84,91.861,199000004.0
2006-05-12 21:32:00,91.865,91.873,91.842,91.867,1581499998.0
2006-05-12 21:33:00,91.863,91.863,91.839,91.85,250100005.0
2006-05-12 21:34:00,91.862,91.877,91.835,91.835,469300002.0
2006-05-12 21:35:00,91.847,91.859,91.833,91.853,378500003.0
2006-05-12 21:36:00,91.821,91.848,91.821,91.848,100800001.0
2006-05-12 21:37:00,91.85,91.853,91.83,91.84,385000001.0
2006-05-12 21:38:00,91.82,91.84,91.804,91.825,453899997.0
2006-05-12 21:39:00,91.806,91.835,91.801,91.835,173699996.0
2006-05-12 21:40:00,91.812,91.83,91.799,91.817,368599999.0
2006-05-12 21:41:00,91.8,91.826,91.79,91.81,432600003.0
2006-05-12 21:42:00,91.816,91.816,91.786,91.787,630999995.0
2006-05-12 21:43:00,91.81,91.823,91.789,91.815,652799996.0
2006-05-12 21:44:00,91.821,91.842,91.803,91.825,1496199997.0
2006-05-12 21:45:00,91.825,91.853,91.821,91.823,884399994.0
2006-05-12 21:46:00,91.848,91.869,91.837,91.839,481599997.0
2006-05-12 21:47:00,91.863,91.869,91.843,91.844,887099996.0
2006-05-12 21:48:00,91.858,91.858,91.838,91.838,289100002.0
2006-05-12 21:49:00,91.845,91.861,91.828,91.85,711299998.0
2006-05-12 21:50:00,91.839,91.857,91.837,91.853,126000001.0
2006-05-12 21:51:00,91.85,91.853,91.818,91.832,521399999.0
2006-05-12 21:52:00,91.83,91.848,91.815,91.824,595200003.0
2006-05-12 21:53:00,91.848,91.848,91.82,91.82,283699995.0
2006-05-12 21:54:00,91.821,91.835,91.807,91.824,155799999.0
2006-05-12 21:55:00,91.821,91.848,91.821,91.848,208000002.0
2006-05-12 21:56:00,91.863,91.896,91.856,91.896,703799997.0
2006-05-12 21:57:00,91.88,91.904,91.875,91.895,333399998.0
2006-05-12 21:58:00,91.896,91.907,91.881,91.898,192299999.0
2006-05-12 21:59:00,91.901,91.901,91.864,91.87,663500004.0
2006-05-12 22:00:00,91.878,91.903,91.854,91.885,607100000.0
2006-05-12 22:01:00,91.893,91.908,91.88,91.891,924499998.0
2006-05-12 22:02:00,91.883,91.916,91.883,91.904,1014499991.0
2006-05-12 22:03:00,91.887,91.946,91.887,91.942,255899994.0
2006-05-12 22:04:00,91.927,91.938,91.889,91.91,699700001.0
2006-05-12 22:05:00,91.904,91.907,91.869,91.886,259699998.0
2006-05-12 22:06:00,91.914,91.934,91.904,91.909,226299995.0
2006-05-12 22:07:00,91.921,91.949,91.921,91.946,179800000.0
2006-05-12 22:08:00,91.927,91.945,91.891,91.907,241900003.0
2006-05-12 22:09:00,91.908,91.913,91.888,91.888,405400002.0
2006-05-12 22:10:00,91.909,91.909,91.867,91.867,211199997.0
2006-05-12 22:11:00,91.892,91.892,91.862,91.867,473199999.0
2006-05-12 22:12:00,91.891,91.902,91.865,91.867,383099994.0
2006-05-12 22:13:00,91.86,91.883,91.851,91.877,490700001.0
2006-05-12 22:14:00,91.873,91.873,91.852,91.852,182599998.0
2006-05-12 22:15:00,91.865,91.865,91.835,91.835,563499998.0
2006-05-12 22:16:00,91.837,91.862,91.832,91.859,430000000.0
2006-05-12 22:17:00,91.835,91.865,91.83,91.85,294499995.0
2006-05-12 22:18:00,91.825,91.845,91.8,91.814,287099998.0
2006-05-12 22:19:00,91.821,91.833,91.795,91.795,198800000.0
2006-05-12 22:20:00,91.815,91.828,91.802,91.815,260200001.0
2006-05-12 22:21:00,91.81,91.838,91.81,91.827,409399999.0
2006-05-12 22:22:00,91.814,91.829,91.795,91.807,421099997.0
2006-05-12 22:23:00,91.807,91.818,91.793,91.795,138399999.0
2006-05-12 22:24:00,91.792,91.811,91.78,91.799,178200000.0
2006-05-12 22:25:00,91.793,91.813,91.792,91.809,240600000.0
2006-05-12 22:26:00,91.809,91.833,91.806,91.822,214299998.0
2006-05-12 22:27:00,91.817,91.836,91.801,91.831,691199992.0
2006-05-12 22:28:00,91.826,91.853,91.822,91.842,231600001.0
2006-05-12 22:29:00,91.839,91.854,91.812,91.834,266900002.0
2006-05-12 22:30:00,91.831,91.85,91.82,91.85,567099995.0
2006-05-12 22:31:00,91.843,91.843,91.822,91.826,113400000.0
2006-05-12 22:32:00,91.818,91.848,91.818,91.835,115199998.0
2006-05-12 22:33:00,91.841,91.858,91.828,91.839,452899998.0
2006-05-12 22:34:00,91.844,91.87,91.842,91.861,602999996.0
2006-05-12 22:35:00,91.859,91.872,91.85,91.865,268900001.0
2006-05-12 22:36:00,91.866,91.883,91.86,91.875,424799998.0
2006-05-12 22:37:00,91.855,91.878,91.849,91.849,159499999.0
2006-05-12 22:38:00,91.844,91.861,91.831,91.846,264100003.0
2006-05-12 22:39:00,91.831,91.861,91.827,91.861,258700002.0
2006-05-12 22:40:00,91.862,91.862,91.838,91.838,309199995.0
2006-05-12 22:41:00,91.853,91.854,91.833,91.838,296799997.0
2006-05-12 22:42:00,91.849,91.865,91.821,91.838,130100001.0
2006-05-12 22:43:00,91.842,91.842,91.811,91.814,678099998.0
2006-05-12 22:44:00,91.827,91.85,91.811,91.822,474099997.0
2006-05-12 22:45:00,91.836,91.859,91.818,91.845,428399999.0
2006-05-12 22:46:00,91.844,91.847,91.808,91.811,433600000.0
2006-05-12 22:47:00,91.815,91.823,91.795,91.805,278700003.0
2006-05-12 22:48:00,91.806,91.825,91.785,91.813,578299994.0
2006-05-12 22:49:00,91.794,91.824,91.792,91.815,469500000.0
2006-05-12 22:50:00,91.804,91.804,91.766,91.766,319099995.0
2006-05-12 22:51:00,91.79,91.801,91.763,91.785,653300000.0
2006-05-12 22:52:00,91.782,91.802,91.782,91.802,100200000.0
2006-05-12 22:53:00,91.805,91.822,91.752,91.811,344099997.0
2006-05-12 22:54:00,91.785,91.829,91.785,91.816,213899999.0
2006-05-12 22:55:00,91.813,91.837,91.788,91.795,493700003.0
2006-05-12 22:56:00,91.789,91.835,91.789,91.835,246900000.0
2006-05-12 22:57:00,91.827,91.846,91.808,91.846,239599999.0
2006-05-12 22:58:00,91.845,91.845,91.81,91.81,230700005.0
2006-05-12 22:59:00,91.825,91.825,91.753,91.759,251400001.0
2006-05-14 23:00:00,91.83,91.83,91.801,91.809,175599998.0
2006-05-14 23:01:00,91.809,91.825,91.802,91.823,125500000.0
2006-05-14 23:02:00,91.821,91.832,91.808,91.83,211600001.0
2006-05-14 23:03:00,91.822,91.835,91.808,91.83,204500000.0
2006-05-14 23:04:00,91.815,91.82,91.792,91.798,34400000.0
2006-05-14 23:05:00,91.823,91.825,91.8,91.808,214799999.0
2006-05-14 23:06:00,91.82,91.825,91.8,91.808,116800001.0
2006-05-14 23:07:00,91.804,91.83,91.802,91.83,205000005.0
2006-05-14 23:08:00,91.808,91.83,91.802,91.81,406199994.0
2006-05-14 23:09:00,91.808,91.825,91.805,91.825,127300001.0
2006-05-14 23:10:00,91.825,91.825,91.81,91.81,42699999.0
2006-05-14 23:11:00,91.811,91.83,91.802,91.825,215500001.0
2006-05-14 23:12:00,91.825,91.83,91.806,91.818,207199998.0
2006-05-14 23:13:00,91.825,91.83,91.806,91.812,184599998.0
2006-05-14 23:14:00,91.826,91.835,91.81,91.825,277900003.0
2006-05-14 23:15:00,91.828,91.83,91.816,91.819,66999998.0
2006-05-14 23:16:00,91.82,91.835,91.801,91.817,193199999.0
2006-05-14 23:17:00,91.8,91.835,91.8,91.83,345399996.0
2006-05-14 23:18:00,91.817,91.83,91.809,91.825,184100001.0
2006-05-14 23:19:00,91.802,91.825,91.802,91.825,77800002.0
2006-05-14 23:20:00,91.812,91.83,91.808,91.83,193700001.0
2006-05-14 23:21:00,91.825,91.83,91.808,91.818,140400000.0
2006-05-14 23:22:00,91.817,91.83,91.802,91.82,123999997.0
2006-05-14 23:23:00,91.819,91.835,91.806,91.823,197799999.0
2006-05-14 23:24:00,91.83,91.835,91.808,91.825,238699996.0
2006-05-14 23:25:00,91.818,91.83,91.812,91.825,35900000.0
2006-05-14 23:26:00,91.825,91.835,91.81,91.827,222799997.0
2006-05-14 23:27:00,91.81,91.825,91.81,91.825,49299999.0
2006-05-14 23:28:00,91.835,91.835,91.81,91.81,163099996.0
2006-05-14 23:29:00,91.83,91.83,91.801,91.808,299000002.0
2006-05-14 23:30:00,91.83,91.83,91.809,91.81,148900000.0
2006-05-14 23:31:00,91.825,91.83,91.81,91.818,194600001.0
2006-05-14 23:32:00,91.809,91.83,91.801,91.825,231299997.0
2006-05-14 23:33:00,91.82,91.83,91.801,91.817,209900000.0
2006-05-14 23:34:00,91.83,91.83,91.798,91.814,291000003.0
2006-05-14 23:35:00,91.816,91.835,91.786,91.825,295499996.0
2006-05-14 23:36:00,91.83,91.83,91.81,91.81,139599999.0
2006-05-14 23:37:00,91.83,91.83,91.811,91.811,76200001.0
2006-05-14 23:38:00,91.807,91.825,91.8,91.825,259599997.0
2006-05-14 23:39:00,91.827,91.835,91.81,91.825,232100000.0
2006-05-14 23:40:00,91.813,91.835,91.81,91.825,215100002.0
2006-05-14 23:41:00,91.825,91.835,91.809,91.827,202299996.0
2006-05-14 23:42:00,91.809,91.83,91.802,91.82,236800000.0
2006-05-14 23:43:00,91.825,91.83,91.81,91.819,235100001.0
2006-05-14 23:44:00,91.8,91.83,91.794,91.83,318200001.0
2006-05-14 23:45:00,91.803,91.822,91.801,91.82,53100000.0
2006-05-14 23:46:00,91.812,91.83,91.812,91.83,55500002.0
2006-05-14 23:47:00,91.805,91.828,91.805,91.828,48100000.0
2006-05-14 23:48:00,91.81,91.83,91.81,91.83,220800001.0
2006-05-14 23:49:00,91.809,91.83,91.808,91.812,290000002.0
2006-05-14 23:50:00,91.82,91.83,91.799,91.817,155099997.0
2006-05-14 23:51:00,91.804,91.804,91.651,91.656,158200001.0
2006-05-14 23:52:00,91.622,91.645,91.622,91.64,116200000.0
2006-05-14 23:53:00,91.638,91.64,91.62,91.62,174499998.0
2006-05-14 23:54:00,91.623,91.64,91.615,91.64,197000004.0
2006-05-14 23:55:00,91.616,91.638,91.616,91.635,162000001.0
2006-05-14 23:56:00,91.64,91.645,91.622,91.622,294499998.0
2006-05-14 23:57:00,91.635,91.64,91.62,91.628,101899999.0
2006-05-14 23:58:00,91.635,91.64,91.62,91.62,252799998.0
2006-05-14 23:59:00,91.62,91.635,91.62,91.635,141099997.0
2006-05-15 00:00:00,91.635,91.64,91.612,91.633,259200002.0
2006-05-15 00:01:00,91.625,91.635,91.602,91.609,190999999.0
2006-05-15 00:02:00,91.635,91.64,91.622,91.628,38900000.0
2006-05-15 00:03:00,91.628,91.64,91.622,91.64,191599999.0
2006-05-15 00:04:00,91.633,91.64,91.616,91.627,208199997.0
2006-05-15 00:05:00,91.627,91.64,91.61,91.64,232700004.0
2006-05-15 00:06:00,91.618,91.64,91.61,91.64,193199996.0
2006-05-15 00:07:00,91.635,91.64,91.618,91.622,153399998.0
2006-05-15 00:08:00,91.635,91.635,91.62,91.62,81300001.0
2006-05-15 00:09:00,91.635,91.64,91.596,91.596,148900003.0
2006-05-15 00:10:00,91.616,91.633,91.615,91.633,77599999.0
2006-05-15 00:11:00,91.618,91.635,91.611,91.635,129400002.0
2006-05-15 00:12:00,91.64,91.645,91.611,91.611,221099997.0
2006-05-15 00:13:00,91.621,91.645,91.621,91.635,139000000.0
2006-05-15 00:14:00,91.635,91.645,91.612,91.64,208300000.0
2006-05-15 00:15:00,91.622,91.64,91.622,91.635,107000000.0
2006-05-15 00:16:00,91.619,91.64,91.615,91.64,175500000.0
2006-05-15 00:17:00,91.645,91.645,91.615,91.615,77699999.0
2006-05-15 00:18:00,91.616,91.635,91.616,91.635,66800000.0
2006-05-15 00:19:00,91.626,91.64,91.623,91.64,88399999.0
2006-05-15 00:20:00,91.635,91.64,91.615,91.615,293899997.0
2006-05-15 00:21:00,91.626,91.64,91.616,91.632,115599998.0
2006-05-15 00:22:00,91.62,91.645,91.62,91.645,159799999.0
2006-05-15 00:23:00,91.635,91.64,91.622,91.622,143800001.0
2006-05-15 00:24:00,91.64,91.64,91.605,91.61,231200001.0
2006-05-15 00:25:00,91.64,91.64,91.614,91.627,157199999.0
2006-05-15 00:26:00,91.627,91.64,91.614,91.633,60900000.0
2006-05-15 00:27:00,91.635,91.64,91.617,91.62,256400001.0
2006-05-15 00:28:00,91.635,91.64,91.62,91.62,251699995.0
2006-05-15 00:29:00,91.627,91.645,91.614,91.645,241100000.0
2006-05-15 00:30:00,91.619,91.64,91.612,91.64,146399999.0
2006-05-15 00:31:00,91.635,91.64,91.62,91.628,113800002.0
2006-05-15 00:32:00,91.609,91.64,91.609,91.635,315799998.0
2006-05-15 00:33:00,91.628,91.64,91.615,91.64,162699999.0
2006-05-15 00:34:00,91.635,91.635,91.592,91.592,81899997.0
2006-05-15 00:35:00,91.63,91.64,91.61,91.627,262999998.0
2006-05-15 00:36:00,91.623,91.64,91.609,91.626,201800000.0
2006-05-15 00:37:00,91.635,91.64,91.616,91.62,247799999.0
2006-05-15 00:38:00,91.611,91.635,91.611,91.635,38300000.0
2006-05-15 00:39:00,91.635,91.64,91.614,91.62,245300001.0
2006-05-15 00:40:00,91.64,91.64,91.613,91.62,232499994.0
2006-05-15 00:41:00,91.622,91.645,91.622,91.64,187200000.0
2006-05-15 00:42:00,91.635,91.64,91.615,91.625,325999996.0
2006-05-15 00:43:00,91.614,91.64,91.614,91.64,64000001.0
2006-05-15 00:44:00,91.635,91.64,91.612,91.612,160799999.0
2006-05-15 00:45:00,91.616,91.643,91.616,91.622,171700001.0
2006-05-15 00:46:00,91.635,91.645,91.617,91.636,215999997.0
2006-05-15 00:47:00,91.64,91.645,91.613,91.638,238399997.0
2006-05-15 00:48:00,91.64,91.64,91.61,91.61,241700004.0
2006-05-15 00:49:00,91.635,91.645,91.621,91.632,174599999.0
2006-05-15 00:50:00,91.623,91.64,91.618,91.626,160499997.0
2006-05-15 00:51:00,91.633,91.642,91.609,91.629,189099998.0
2006-05-15 00:52:00,91.627,91.64,91.614,91.635,267099995.0
2006-05-15 00:53:00,91.628,91.64,91.62,91.64,155099997.0
2006-05-15 00:54:00,91.626,91.64,91.613,91.633,146300000.0
2006-05-15 00:55:00,91.635,91.645,91.62,91.637,168899998.0
2006-05-15 00:56:00,91.63,91.64,91.609,91.625,168899997.0
2006-05-15 00:57:00,91.64,91.64,91.62,91.628,163399997.0
2006-05-15 00:58:00,91.64,91.64,91.614,91.614,145399996.0
2006-05-15 00:59:00,91.64,91.64,91.62,91.628,218099998.0
2006-05-15 01:00:00,91.63,91.645,91.612,91.618,175099998.0
2006-05-15 01:01:00,91.635,91.64,91.622,91.628,90300000.0
2006-05-15 01:02:00,91.659,91.794,91.656,91.794,209800001.0
2006-05-15 01:03:00,91.804,91.807,91.754,91.754,286499996.0
2006-05-15 01:04:00,91.754,91.754,91.718,91.723,373799997.0
2006-05-15 01:05:00,91.743,91.749,91.719,91.749,166500003.0
2006-05-15 01:06:00,91.754,91.766,91.735,91.743,199499999.0
2006-05-15 01:07:00,91.76,91.773,91.744,91.744,98300000.0
2006-05-15 01:08:00,91.761,91.778,91.756,91.778,134400000.0
2006-05-15 01:09:00,91.767,91.797,91.763,91.795,329499996.0
2006-05-15 01:10:00,91.785,91.797,91.773,91.786,156600000.0
2006-05-15 01:11:00,91.797,91.811,91.788,91.799,241500000.0
2006-05-15 01:12:00,91.808,91.815,91.785,91.79,391300003.0
2006-05-15 01:13:00,91.797,91.8,91.769,91.789,170300000.0
2006-05-15 01:14:00,91.775,91.796,91.766,91.783,265299998.0
2006-05-15 01:15:00,91.793,91.795,91.767,91.767,134700001.0
2006-05-15 01:16:00,91.783,91.791,91.758,91.758,184799998.0
2006-05-15 01:17:00,91.754,91.778,91.754,91.77,167100003.0
2006-05-15 01:18:00,91.778,91.791,91.767,91.788,254900001.0
2006-05-15 01:19:00,91.778,91.778,91.756,91.756,77099998.0
2006-05-15 01:20:00,91.77,91.783,91.751,91.756,188199999.0
2006-05-15 01:21:00,91.757,91.778,91.752,91.769,231299996.0
2006-05-15 01:22:00,91.779,91.802,91.763,91.779,195500000.0
2006-05-15 01:23:00,91.794,91.796,91.773,91.777,134099997.0
2006-05-15 01:24:00,91.775,91.794,91.77,91.789,120499998.0
2006-05-15 01:25:00,91.791,91.791,91.763,91.764,154300000.0
2006-05-15 01:26:00,91.782,91.785,91.761,91.761,227499999.0
2006-05-15 01:27:00,91.775,91.794,91.762,91.794,247300004.0
2006-05-15 01:28:00,91.781,91.802,91.767,91.77,279300000.0
2006-05-15 01:29:00,91.749,91.786,91.749,91.776,276500000.0
2006-05-15 01:30:00,91.786,91.792,91.767,91.779,106699997.0
2006-05-15 01:31:00,91.776,91.796,91.764,91.782,188099996.0
2006-05-15 01:32:00,91.795,91.795,91.775,91.783,207700001.0
2006-05-15 01:33:00,91.785,91.791,91.77,91.77,229400002.0
2006-05-15 01:34:00,91.787,91.793,91.765,91.771,346100005.0
2006-05-15 01:35:00,91.771,91.79,91.767,91.788,192200002.0
2006-05-15 01:36:00,91.776,91.788,91.764,91.785,177999999.0
2006-05-15 01:37:00,91.803,91.807,91.779,91.787,139000000.0
2006-05-15 01:38:00,91.793,91.801,91.774,91.795,231200000.0
2006-05-15 01:39:00,91.785,91.79,91.77,91.778,207400001.0
2006-05-15 01:40:00,91.776,91.795,91.772,91.786,203600004.0
2006-05-15 01:41:00,91.771,91.797,91.771,91.796,353100001.0
2006-05-15 01:42:00,91.779,91.799,91.763,91.782,122500000.0
2006-05-15 01:43:00,91.774,91.798,91.774,91.787,189399998.0
2006-05-15 01:44:00,91.785,91.79,91.77,91.778,156200002.0
2006-05-15 01:45:00,91.793,91.793,91.764,91.764,171699998.0
2006-05-15 01:46:00,91.77,91.793,91.765,91.789,153799999.0
2006-05-15 01:47:00,91.78,91.78,91.757,91.759,194200000.0
2006-05-15 01:48:00,91.772,91.796,91.758,91.796,245299998.0
2006-05-15 01:49:00,91.773,91.801,91.772,91.793,302300000.0
2006-05-15 01:50:00,91.79,91.801,91.768,91.78,244699998.0
2006-05-15 01:51:00,91.787,91.804,91.779,91.783,259099998.0
2006-05-15 01:52:00,91.787,91.811,91.778,91.79,219500000.0
2006-05-15 01:53:00,91.778,91.778,91.735,91.744,195199997.0
2006-05-15 01:54:00,91.774,91.78,91.76,91.762,258899999.0
2006-05-15 01:55:00,91.776,91.782,91.758,91.775,239999999.0
2006-05-15 01:56:00,91.752,91.779,91.752,91.774,307199998.0
2006-05-15 01:57:00,91.753,91.775,91.75,91.77,246100001.0
2006-05-15 01:58:00,91.773,91.778,91.751,91.766,213300002.0
2006-05-15 01:59:00,91.761,91.775,91.747,91.77,410900009.0
2006-05-15 02:00:00,91.74,91.758,91.736,91.753,225700003.0
2006-05-15 02:01:00,91.758,91.765,91.709,91.741,373599996.0
2006-05-15 02:02:00,91.774,91.789,91.762,91.77,205999996.0
2006-05-15 02:03:00,91.761,91.761,91.724,91.724,259600000.0
2006-05-15 02:04:00,91.749,91.766,91.74,91.766,146299996.0
2006-05-15 02:05:00,91.755,91.764,91.739,91.761,227699999.0
2006-05-15 02:06:00,91.732,91.756,91.722,91.731,111700000.0
2006-05-15 02:07:00,91.711,91.729,91.704,91.725,238900000.0
2006-05-15 02:08:00,91.728,91.735,91.713,91.717,233499996.0
2006-05-15 02:09:00,91.706,91.728,91.701,91.715,338799997.0
2006-05-15 02:10:00,91.707,91.712,91.686,91.69,247100000.0
2006-05-15 02:11:00,91.68,91.702,91.669,91.69,159100000.0
2006-05-15 02:12:00,91.687,91.705,91.684,91.696,175299999.0
2006-05-15 02:13:00,91.701,91.713,91.684,91.687,178100000.0
2006-05-15 02:14:00,91.71,91.715,91.69,91.691,269800001.0
2006-05-15 02:15:00,91.691,91.72,91.691,91.708,285699998.0
2006-05-15 02:16:00,91.682,91.715,91.682,91.711,349799996.0
2006-05-15 02:17:00,91.709,91.726,91.702,91.725,150199999.0
2006-05-15 02:18:00,91.737,91.748,91.724,91.729,173199999.0
2006-05-15 02:19:00,91.716,91.782,91.716,91.782,219599998.0
2006-05-15 02:20:00,91.778,91.78,91.758,91.775,177299997.0
2006-05-15 02:21:00,91.771,91.771,91.736,91.736,132900001.0
2006-05-15 02:22:00,91.726,91.748,91.721,91.748,189900001.0
2006-05-15 02:23:00,91.74,91.758,91.727,91.757,433499999.0
2006-05-15 02:24:00,91.758,91.758,91.728,91.728,278299999.0
2006-05-15 02:25:00,91.745,91.76,91.735,91.747,139099999.0
2006-05-15 02:26:00,91.759,91.763,91.73,91.73,233699998.0
2006-05-15 02:27:00,91.759,91.759,91.727,91.73,338000008.0
2006-05-15 02:28:00,91.729,91.744,91.71,91.71,289100002.0
2006-05-15 02:29:00,91.727,91.729,91.694,91.695,235700001.0
2006-05-15 02:30:00,91.685,91.688,91.664,91.664,102300000.0
2006-05-15 02:31:00,91.674,91.697,91.666,91.693,220599998.0
2006-05-15 02:32:00,91.682,91.682,91.64,91.655,211600001.0
2006-05-15 02:33:00,91.653,91.67,91.641,91.66,262999994.0
2006-05-15 02:34:00,91.628,91.673,91.628,91.665,292400002.0
2006-05-15 02:35:00,91.638,91.658,91.635,91.655,309099997.0
2006-05-15 02:36:00,91.657,91.684,91.647,91.671,222699998.0
2006-05-15 02:37:00,91.686,91.695,91.66,91.695,155099999.0
2006-05-15 02:38:00,91.689,91.702,91.671,91.701,253500000.0
2006-05-15 02:39:00,91.7,91.72,91.697,91.718,286300004.0
2006-05-15 02:40:00,91.72,91.731,91.704,91.718,166600000.0
2006-05-15 02:41:00,91.726,91.745,91.714,91.74,343200003.0
2006-05-15 02:42:00,91.735,91.741,91.719,91.723,330399995.0
2006-05-15 02:43:00,91.71,91.73,91.699,91.706,294199999.0
2006-05-15 02:44:00,91.727,91.75,91.724,91.734,179399998.0
2006-05-15 02:45:00,91.738,91.754,91.721,91.739,174000000.0
2006-05-15 02:46:00,91.758,91.758,91.716,91.716,214100000.0
2006-05-15 02:47:00,91.73,91.746,91.712,91.732,95499999.0
2006-05-15 02:48:00,91.751,91.754,91.729,91.736,307500003.0
2006-05-15 02:49:00,91.751,91.762,91.737,91.749,241400001.0
2006-05-15 02:50:00,91.751,91.763,91.743,91.758,135600002.0
2006-05-15 02:51:00,91.744,91.765,91.741,91.76,105999999.0
2006-05-15 02:52:00,91.763,91.771,91.743,91.743,219699999.0
2006-05-15 02:53:00,91.748,91.765,91.728,91.751,205299998.0
2006-05-15 02:54:00,91.767,91.772,91.745,91.759,128999999.0
2006-05-15 02:55:00,91.755,91.774,91.723,91.736,296399999.0
2006-05-15 02:56:00,91.736,91.757,91.732,91.745,312800005.0
2006-05-15 02:57:00,91.747,91.761,91.736,91.745,202200001.0
2006-05-15 02:58:00,91.739,91.757,91.739,91.757,74199999.0
2006-05-15 02:59:00,91.738,91.756,91.729,91.745,310700000.0
2006-05-15 03:00:00,91.741,91.741,91.701,91.718,269000000.0
2006-05-15 03:01:00,91.709,91.736,91.703,91.735,243200002.0
2006-05-15 03:02:00,91.731,91.731,91.696,91.707,157300001.0
2006-05-15 03:03:00,91.687,91.717,91.687,91.703,109100000.0
2006-05-15 03:04:00,91.69,91.72,91.69,91.71,187999999.0
2006-05-15 03:05:00,91.716,91.716,91.676,91.676,333600003.0
2006-05-15 03:06:00,91.7,91.709,91.683,91.696,186499999.0
2006-05-15 03:07:00,91.687,91.702,91.652,91.664,186499999.0
2006-05-15 03:08:00,91.648,91.669,91.634,91.647,267600003.0
2006-05-15 03:09:00,91.639,91.658,91.625,91.646,156499998.0
2006-05-15 03:10:00,91.65,91.672,91.636,91.655,235600000.0
2006-05-15 03:11:00,91.676,91.691,91.659,91.678,121000000.0
2006-05-15 03:12:00,91.678,91.698,91.665,91.669,200399999.0
2006-05-15 03:13:00,91.661,91.686,91.656,91.669,360399997.0
2006-05-15 03:14:00,91.661,91.68,91.656,91.672,199499999.0
2006-05-15 03:15:00,91.634,91.66,91.634,91.66,248199996.0
2006-05-15 03:16:00,91.665,91.665,91.635,91.649,99899999.0
2006-05-15 03:17:00,91.641,91.655,91.639,91.645,17600000.0
2006-05-15 03:18:00,91.633,91.64,91.611,91.631,185599999.0
2006-05-15 03:19:00,91.61,91.63,91.596,91.596,133000001.0
2006-05-15 03:20:00,91.606,91.621,91.583,91.606,203900002.0
2006-05-15 03:21:00,91.603,91.619,91.597,91.615,481300003.0
2006-05-15 03:22:00,91.62,91.62,91.579,91.579,212700003.0
2006-05-15 03:23:00,91.593,91.595,91.569,91.569,151199998.0
2006-05-15 03:24:00,91.582,91.583,91.561,91.562,249300001.0
2006-05-15 03:25:00,91.583,91.583,91.553,91.56,321600002.0
2006-05-15 03:26:00,91.561,91.573,91.549,91.562,213000002.0
2006-05-15 03:27:00,91.533,91.55,91.521,91.528,71499998.0
2006-05-15 03:28:00,91.47,91.496,91.446,91.46,168999999.0
2006-05-15 03:29:00,91.446,91.446,91.413,91.425,241500001.0
2006-05-15 03:30:00,91.437,91.441,91.41,91.41,240799998.0
2006-05-15 03:31:00,91.457,91.475,91.44,91.448,269499996.0
2006-05-15 03:32:00,91.461,91.475,91.443,91.47,244999999.0
2006-05-15 03:33:00,91.464,91.483,91.461,91.473,375899998.0
2006-05-15 03:34:00,91.465,91.487,91.459,91.47,194000005.0
2006-05-15 03:35:00,91.465,91.473,91.447,91.451,310000004.0
2006-05-15 03:36:00,91.456,91.477,91.449,91.461,254799999.0
2006-05-15 03:37:00,91.454,91.48,91.448,91.467,182600001.0
2006-05-15 03:38:00,91.444,91.475,91.444,91.465,70500000.0
2006-05-15 03:39:00,91.455,91.482,91.442,91.482,168400000.0
2006-05-15 03:40:00,91.493,91.535,91.484,91.506,212099999.0
2006-05-15 03:41:00,91.514,91.546,91.5,91.521,335699998.0
2006-05-15 03:42:00,91.557,91.584,91.547,91.57,284699994.0
2006-05-15 03:43:00,91.587,91.6,91.571,91.588,214299998.0
2006-05-15 03:44:00,91.583,91.6,91.532,91.588,220399999.0
2006-05-15 03:45:00,91.584,91.587,91.559,91.587,186400000.0
2006-05-15 03:46:00,91.56,91.585,91.56,91.585,311899995.0
2006-05-15 03:47:00,91.567,91.584,91.554,91.568,219900004.0
2006-05-15 03:48:00,91.574,91.574,91.543,91.547,179799999.0
2006-05-15 03:49:00,91.575,91.575,91.543,91.553,295399999.0
2006-05-15 03:50:00,91.538,91.56,91.52,91.526,127300004.0
2006-05-15 03:51:00,91.534,91.547,91.509,91.529,233399998.0
2006-05-15 03:52:00,91.532,91.532,91.508,91.518,280100006.0
2006-05-15 03:53:00,91.518,91.518,91.495,91.501,250299999.0
2006-05-15 03:54:00,91.5,91.523,91.496,91.508,237299998.0
2006-05-15 03:55:00,91.509,91.516,91.497,91.503,47300000.0
2006-05-15 03:56:00,91.521,91.528,91.507,91.523,211800001.0
2006-05-15 03:57:00,91.518,91.541,91.518,91.533,184299999.0
2006-05-15 03:58:00,91.523,91.554,91.516,91.532,223800001.0
2006-05-15 03:59:00,91.507,91.526,91.486,91.507,263500004.0
2006-05-15 04:00:00,91.486,91.486,91.455,91.465,88699999.0
2006-05-15 04:01:00,91.467,91.474,91.452,91.459,150499999.0
2006-05-15 04:02:00,91.44,91.459,91.44,91.459,68600000.0
2006-05-15 04:03:00,91.452,91.46,91.436,91.449,386000002.0
2006-05-15 04:04:00,91.438,91.444,91.418,91.423,229999999.0
2006-05-15 04:05:00,91.437,91.437,91.412,91.414,164200001.0
2006-05-15 04:06:00,91.398,91.44,91.398,91.44,179800000.0
2006-05-15 04:07:00,91.413,91.43,91.396,91.407,182699999.0
2006-05-15 04:08:00,91.429,91.441,91.405,91.441,164599998.0
2006-05-15 04:09:00,91.42,91.436,91.402,91.42,291699994.0
2006-05-15 04:10:00,91.41,91.429,91.395,91.414,161400001.0
2006-05-15 04:11:00,91.405,91.405,91.382,91.383,252499997.0
2006-05-15 04:12:00,91.404,91.41,91.39,91.397,73199999.0
2006-05-15 04:13:00,91.386,91.394,91.374,91.381,192399997.0
2006-05-15 04:14:00,91.38,91.401,91.378,91.401,213700002.0
2006-05-15 04:15:00,91.382,91.407,91.38,91.407,255300003.0
2006-05-15 04:16:00,91.384,91.401,91.378,91.395,301399995.0
2006-05-15 04:17:00,91.373,91.391,91.367,91.367,236099999.0
2006-05-15 04:18:00,91.385,91.393,91.369,91.369,175700000.0
2006-05-15 04:19:00,91.393,91.393,91.363,91.371,276600004.0
2006-05-15 04:20:00,91.377,91.401,91.358,91.379,297700000.0
2006-05-15 04:21:00,91.401,91.425,91.401,91.402,159800000.0
2006-05-15 04:22:00,91.414,91.432,91.409,91.419,24800000.0
2006-05-15 04:23:00,91.425,91.44,91.419,91.432,80999999.0
2006-05-15 04:24:00,91.435,91.44,91.42,91.42,157600002.0
2006-05-15 04:25:00,91.438,91.438,91.405,91.411,296299997.0
2006-05-15 04:26:00,91.428,91.435,91.408,91.435,203999998.0
2006-05-15 04:27:00,91.413,91.443,91.413,91.442,182599998.0
2006-05-15 04:28:00,91.429,91.443,91.416,91.433,233699999.0
2006-05-15 04:29:00,91.427,91.433,91.407,91.418,318399998.0
2006-05-15 04:30:00,91.432,91.436,91.408,91.417,223199998.0
2006-05-15 04:31:00,91.437,91.453,91.419,91.428,317600000.0
2006-05-15 04:32:00,91.436,91.458,91.428,91.447,227600005.0
2006-05-15 04:33:00,91.444,91.45,91.422,91.422,265400004.0
2006-05-15 04:34:00,91.442,91.462,91.432,91.432,128199999.0
2006-05-15 04:35:00,91.447,91.451,91.431,91.45,289800006.0
2006-05-15 04:36:00,91.443,91.468,91.429,91.468,311899998.0
2006-05-15 04:37:00,91.448,91.466,91.446,91.461,148499999.0
2006-05-15 04:38:00,91.44,91.463,91.439,91.463,194299997.0
2006-05-15 04:39:00,91.473,91.473,91.429,91.429,318599996.0
2006-05-15 04:40:00,91.447,91.46,91.437,91.46,261400002.0
2006-05-15 04:41:00,91.437,91.466,91.431,91.466,152100001.0
2006-05-15 04:42:00,91.465,91.465,91.425,91.447,165700001.0
2006-05-15 04:43:00,91.437,91.463,91.437,91.463,173100001.0
2006-05-15 04:44:00,91.471,91.477,91.459,91.459,198200004.0
2006-05-15 04:45:00,91.466,91.483,91.459,91.482,201199998.0
2006-05-15 04:46:00,91.481,91.49,91.458,91.472,197900000.0
2006-05-15 04:47:00,91.475,91.493,91.468,91.488,215900000.0
2006-05-15 04:48:00,91.478,91.504,91.478,91.5,210199997.0
2006-05-15 04:49:00,91.481,91.499,91.454,91.475,154499999.0
2006-05-15 04:50:00,91.47,91.47,91.434,91.44,247000002.0
2006-05-15 04:51:00,91.433,91.464,91.433,91.452,210699997.0
2006-05-15 04:52:00,91.456,91.472,91.445,91.462,105800000.0
2006-05-15 04:53:00,91.457,91.475,91.442,91.465,303000001.0
2006-05-15 04:54:00,91.454,91.467,91.437,91.453,137600000.0
2006-05-15 04:55:00,91.467,91.478,91.456,91.464,16000000.0
2006-05-15 04:56:00,91.472,91.495,91.466,91.493,181500001.0
2006-05-15 04:57:00,91.494,91.497,91.473,91.478,207100000.0
2006-05-15 04:58:00,91.493,91.504,91.487,91.501,37300001.0
2006-05-15 04:59:00,91.502,91.517,91.484,91.502,181199999.0
2006-05-15 05:00:00,91.507,91.52,91.495,91.511,222599994.0
2006-05-15 05:01:00,91.485,91.511,91.483,91.498,142700001.0
2006-05-15 05:02:00,91.474,91.504,91.461,91.504,200099997.0
2006-05-15 05:03:00,91.51,91.51,91.495,91.495,51900001.0
2006-05-15 05:04:00,91.505,91.51,91.483,91.49,285299996.0
2006-05-15 05:05:00,91.502,91.515,91.485,91.497,218400000.0
2006-05-15 05:06:00,91.506,91.514,91.487,91.497,303499999.0
2006-05-15 05:07:00,91.494,91.509,91.492,91.509,23200000.0
2006-05-15 05:08:00,91.508,91.537,91.508,91.537,94699998.0
2006-05-15 05:09:00,91.533,91.547,91.506,91.542,212099999.0
2006-05-15 05:10:00,91.547,91.555,91.526,91.537,140499999.0
2006-05-15 05:11:00,91.563,91.563,91.528,91.535,200800000.0
2006-05-15 05:12:00,91.535,91.558,91.518,91.527,177700002.0
2006-05-15 05:13:00,91.529,91.529,91.505,91.505,57200000.0
2006-05-15 05:14:00,91.504,91.537,91.504,91.537,131799998.0
2006-05-15 05:15:00,91.536,91.536,91.504,91.504,123400002.0
2006-05-15 05:16:00,91.524,91.536,91.517,91.519,204600004.0
2006-05-15 05:17:00,91.522,91.534,91.503,91.521,150500000.0
2006-05-15 05:18:00,91.545,91.545,91.515,91.535,358399996.0
2006-05-15 05:19:00,91.53,91.542,91.526,91.541,28800000.0
2006-05-15 05:20:00,91.544,91.555,91.522,91.522,282800005.0
2006-05-15 05:21:00,91.544,91.544,91.506,91.506,136400000.0
2006-05-15 05:22:00,91.527,91.545,91.518,91.518,112099997.0
2006-05-15 05:23:00,91.518,91.543,91.518,91.543,78400001.0
2006-05-15 05:24:00,91.535,91.541,91.518,91.526,249100004.0
2006-05-15 05:25:00,91.537,91.537,91.505,91.524,300300000.0
2006-05-15 05:26:00,91.521,91.54,91.515,91.528,78000000.0
2006-05-15 05:27:00,91.525,91.537,91.517,91.533,80799999.0
2006-05-15 05:28:00,91.541,91.554,91.519,91.525,129699999.0
2006-05-15 05:29:00,91.551,91.555,91.52,91.523,188399997.0
2006-05-15 05:30:00,91.545,91.551,91.527,91.532,100799999.0
2006-05-15 05:31:00,91.539,91.541,91.524,91.526,62800000.0
2006-05-15 05:32:00,91.545,91.556,91.534,91.547,299899999.0
2006-05-15 05:33:00,91.526,91.543,91.522,91.534,129599999.0
2006-05-15 05:34:00,91.53,91.543,91.53,91.543,87999998.0
2006-05-15 05:35:00,91.531,91.544,91.531,91.544,79100001.0
2006-05-15 05:36:00,91.537,91.543,91.523,91.543,77599999.0
2006-05-15 05:37:00,91.539,91.545,91.522,91.522,258299997.0
2006-05-15 05:38:00,91.535,91.537,91.516,91.523,237699997.0
2006-05-15 05:39:00,91.527,91.535,91.499,91.506,310999999.0
2006-05-15 05:40:00,91.514,91.533,91.509,91.527,155400001.0
2006-05-15 05:41:00,91.52,91.536,91.518,91.524,82199999.0
2006-05-15 05:42:00,91.53,91.53,91.504,91.512,121599999.0
2006-05-15 05:43:00,91.519,91.541,91.513,91.541,155599997.0
2006-05-15 05:44:00,91.531,91.548,91.517,91.522,222599999.0
2006-05-15 05:45:00,91.526,91.541,91.522,91.539,30000000.0
2006-05-15 05:46:00,91.522,91.537,91.509,91.517,161400000.0
2006-05-15 05:47:00,91.518,91.547,91.476,91.532,152499999.0
2006-05-15 05:48:00,91.541,91.553,91.512,91.521,227299995.0
2006-05-15 05:49:00,91.528,91.547,91.52,91.536,184999998.0
2006-05-15 05:50:00,91.519,91.546,91.516,91.536,204799999.0
2006-05-15 05:51:00,91.538,91.55,91.511,91.54,281099995.0
2006-05-15 05:52:00,91.514,91.541,91.514,91.535,289899998.0
2006-05-15 05:53:00,91.526,91.538,91.518,91.538,191300000.0
2006-05-15 05:54:00,91.538,91.539,91.513,91.53,176999997.0
2006-05-15 05:55:00,91.525,91.535,91.5,91.516,265000002.0
2006-05-15 05:56:00,91.542,91.548,91.523,91.548,161000000.0
2006-05-15 05:57:00,91.549,91.553,91.522,91.552,249399999.0
2006-05-15 05:58:00,91.552,91.552,91.527,91.527,215700000.0
2006-05-15 05:59:00,91.539,91.555,91.535,91.544,250499998.0
2006-05-15 06:00:00,91.535,91.559,91.531,91.553,266800002.0
2006-05-15 06:01:00,91.542,91.555,91.526,91.555,116600001.0
2006-05-15 06:02:00,91.558,91.56,91.537,91.56,303799999.0
2006-05-15 06:03:00,91.536,91.552,91.534,91.548,48700000.0
2006-05-15 06:04:00,91.532,91.56,91.532,91.551,217700001.0
2006-05-15 06:05:00,91.533,91.559,91.53,91.546,322999998.0
2006-05-15 06:06:00,91.542,91.562,91.531,91.55,196199997.0
2006-05-15 06:07:00,91.526,91.546,91.526,91.535,43100000.0
2006-05-15 06:08:00,91.526,91.547,91.518,91.547,227299997.0
2006-05-15 06:09:00,91.543,91.543,91.521,91.534,267900000.0
2006-05-15 06:10:00,91.51,91.53,91.502,91.52,217400001.0
2006-05-15 06:11:00,91.523,91.53,91.49,91.515,149899999.0
2006-05-15 06:12:00,91.53,91.543,91.516,91.528,261299999.0
2006-05-15 06:13:00,91.529,91.531,91.515,91.515,86400000.0
2006-05-15 06:14:00,91.521,91.54,91.503,91.535,166300001.0
2006-05-15 06:15:00,91.529,91.537,91.51,91.519,160099999.0
2006-05-15 06:16:00,91.516,91.537,91.511,91.533,277200001.0
2006-05-15 06:17:00,91.527,91.528,91.502,91.51,340100005.0
2006-05-15 06:18:00,91.523,91.523,91.497,91.502,207699999.0
2006-05-15 06:19:00,91.498,91.517,91.484,91.501,164400002.0
2006-05-15 06:20:00,91.504,91.516,91.504,91.516,92600000.0
2006-05-15 06:21:00,91.511,91.527,91.498,91.516,162699999.0
2006-05-15 06:22:00,91.511,91.511,91.494,91.494,40700000.0
2006-05-15 06:23:00,91.486,91.502,91.486,91.502,69200002.0
2006-05-15 06:24:00,91.497,91.502,91.464,91.477,150199999.0
2006-05-15 06:25:00,91.471,91.483,91.453,91.462,159900000.0
2006-05-15 06:26:00,91.478,91.482,91.462,91.476,283200002.0
2006-05-15 06:27:00,91.459,91.479,91.457,91.463,197900004.0
2006-05-15 06:28:00,91.456,91.471,91.431,91.454,195199999.0
2006-05-15 06:29:00,91.453,91.467,91.444,91.445,181600000.0
2006-05-15 06:30:00,91.45,91.468,91.438,91.447,152000000.0
2006-05-15 06:31:00,91.443,91.461,91.436,91.457,234399998.0
2006-05-15 06:32:00,91.43,91.45,91.43,91.45,21500000.0
2006-05-15 06:33:00,91.444,91.463,91.436,91.462,277899996.0
2006-05-15 06:34:00,91.468,91.468,91.445,91.445,142499999.0
2006-05-15 06:35:00,91.46,91.465,91.433,91.445,235100003.0
2006-05-15 06:36:00,91.443,91.466,91.443,91.457,149800001.0
2006-05-15 06:37:00,91.448,91.46,91.432,91.45,89000000.0
2006-05-15 06:38:00,91.455,91.455,91.424,91.424,68100000.0
2006-05-15 06:39:00,91.451,91.459,91.434,91.438,226800002.0
2006-05-15 06:40:00,91.438,91.458,91.437,91.458,161900003.0
2006-05-15 06:41:00,91.421,91.449,91.419,91.447,273599998.0
2006-05-15 06:42:00,91.442,91.445,91.414,91.414,210300000.0
2006-05-15 06:43:00,91.422,91.446,91.422,91.443,197499999.0
2006-05-15 06:44:00,91.446,91.452,91.421,91.443,248300003.0
2006-05-15 06:45:00,91.434,91.435,91.413,91.413,200900001.0
2006-05-15 06:46:00,91.418,91.42,91.4,91.404,151899997.0
2006-05-15 06:47:00,91.428,91.434,91.403,91.434,192800001.0
2006-05-15 06:48:00,91.455,91.455,91.428,91.439,126200002.0
2006-05-15 06:49:00,91.447,91.447,91.415,91.415,83400000.0
2006-05-15 06:50:00,91.431,91.431,91.416,91.418,59300001.0
2006-05-15 06:51:00,91.411,91.44,91.411,91.44,292400001.0
2006-05-15 06:52:00,91.43,91.449,91.411,91.422,189900000.0
2006-05-15 06:53:00,91.446,91.446,91.419,91.423,220100002.0
2006-05-15 06:54:00,91.428,91.449,91.427,91.447,143400002.0
2006-05-15 06:55:00,91.447,91.447,91.423,91.425,124399997.0
2006-05-15 06:56:00,91.437,91.46,91.431,91.448,221000001.0
2006-05-15 06:57:00,91.452,91.458,91.435,91.445,194300003.0
2006-05-15 06:58:00,91.446,91.463,91.426,91.463,310200003.0
2006-05-15 06:59:00,91.457,91.469,91.444,91.445,261299999.0
2006-05-15 07:00:00,91.443,91.478,91.443,91.476,160499998.0
2006-05-15 07:01:00,91.493,91.493,91.446,91.446,249800000.0
2006-05-15 07:02:00,91.447,91.461,91.433,91.44,277799999.0
2006-05-15 07:03:00,91.435,91.453,91.424,91.442,101600002.0
2006-05-15 07:04:00,91.459,91.466,91.439,91.45,297999998.0
2006-05-15 07:05:00,91.442,91.462,91.436,91.462,207199999.0
2006-05-15 07:06:00,91.455,91.471,91.455,91.469,73100000.0
2006-05-15 07:07:00,91.465,91.479,91.461,91.475,129599998.0
2006-05-15 07:08:00,91.478,91.489,91.463,91.463,182900002.0
2006-05-15 07:09:00,91.49,91.495,91.482,91.488,63500000.0
2006-05-15 07:10:00,91.486,91.5,91.482,91.5,83100001.0
2006-05-15 07:11:00,91.509,91.528,91.492,91.511,125200000.0
2006-05-15 07:12:00,91.529,91.568,91.529,91.555,216600000.0
2006-05-15 07:13:00,91.558,91.558,91.53,91.539,283299999.0
2006-05-15 07:14:00,91.546,91.555,91.53,91.53,300100002.0
2006-05-15 07:15:00,91.545,91.558,91.533,91.552,181899998.0
2006-05-15 07:16:00,91.523,91.554,91.52,91.551,263400000.0
2006-05-15 07:17:00,91.542,91.55,91.524,91.531,90099999.0
2006-05-15 07:18:00,91.549,91.551,91.535,91.535,51899999.0
2006-05-15 07:19:00,91.552,91.561,91.535,91.535,222900001.0
2006-05-15 07:20:00,91.543,91.553,91.524,91.524,264899998.0
2006-05-15 07:21:00,91.541,91.544,91.524,91.538,169600000.0
2006-05-15 07:22:00,91.509,91.528,91.501,91.517,29499999.0
2006-05-15 07:23:00,91.502,91.517,91.475,91.475,229299998.0
2006-05-15 07:24:00,91.467,91.511,91.467,91.511,224999999.0
2006-05-15 07:25:00,91.522,91.53,91.507,91.509,171500000.0
2006-05-15 07:26:00,91.528,91.528,91.49,91.51,227000001.0
2006-05-15 07:27:00,91.502,91.528,91.502,91.525,256499999.0
2006-05-15 07:28:00,91.507,91.529,91.504,91.524,302000006.0
2006-05-15 07:29:00,91.525,91.525,91.497,91.506,291900000.0
2006-05-15 07:30:00,91.521,91.521,91.496,91.5,226700000.0
2006-05-15 07:31:00,91.522,91.522,91.498,91.507,196200002.0
2006-05-15 07:32:00,91.503,91.517,91.494,91.513,198600000.0
2006-05-15 07:33:00,91.515,91.515,91.473,91.499,134700000.0
2006-05-15 07:34:00,91.502,91.518,91.484,91.494,163299999.0
2006-05-15 07:35:00,91.49,91.506,91.478,91.498,284400001.0
2006-05-15 07:36:00,91.497,91.52,91.484,91.51,129400000.0
2006-05-15 07:37:00,91.502,91.526,91.484,91.526,239900001.0
2006-05-15 07:38:00,91.496,91.52,91.496,91.508,142800001.0
2006-05-15 07:39:00,91.502,91.517,91.485,91.503,217399997.0
2006-05-15 07:40:00,91.507,91.509,91.487,91.487,254800001.0
2006-05-15 07:41:00,91.507,91.509,91.485,91.496,211300002.0
2006-05-15 07:42:00,91.497,91.518,91.495,91.517,227899999.0
2006-05-15 07:43:00,91.498,91.518,91.495,91.511,179200000.0
2006-05-15 07:44:00,91.527,91.547,91.523,91.543,153099997.0
2006-05-15 07:45:00,91.515,91.545,91.515,91.535,255500005.0
2006-05-15 07:46:00,91.51,91.53,91.49,91.523,147400000.0
2006-05-15 07:47:00,91.523,91.539,91.512,91.521,141199997.0
2006-05-15 07:48:00,91.506,91.522,91.494,91.507,101000003.0
2006-05-15 07:49:00,91.488,91.504,91.48,91.495,180699999.0
2006-05-15 07:50:00,91.494,91.507,91.481,91.49,153200002.0
2006-05-15 07:51:00,91.505,91.505,91.483,91.501,194399995.0
2006-05-15 07:52:00,91.495,91.502,91.468,91.47,173899997.0
2006-05-15 07:53:00,91.476,91.5,91.46,91.47,270900001.0
2006-05-15 07:54:00,91.472,91.489,91.467,91.467,227399998.0
2006-05-15 07:55:00,91.48,91.492,91.455,91.473,140999997.0
2006-05-15 07:56:00,91.491,91.491,91.474,91.474,87400000.0
2006-05-15 07:57:00,91.48,91.485,91.452,91.452,207499999.0
2006-05-15 07:58:00,91.453,91.478,91.435,91.458,91099999.0
2006-05-15 07:59:00,91.48,91.48,91.447,91.461,124100000.0
2006-05-15 08:00:00,91.468,91.492,91.465,91.475,270299998.0
2006-05-15 08:01:00,91.475,91.493,91.462,91.48,283699999.0
2006-05-15 08:02:00,91.48,91.493,91.468,91.478,210599998.0
2006-05-15 08:03:00,91.459,91.47,91.443,91.456,349500004.0
2006-05-15 08:04:00,91.443,91.46,91.433,91.46,161699999.0
2006-05-15 08:05:00,91.451,91.457,91.432,91.433,162200000.0
2006-05-15 08:06:00,91.443,91.465,91.428,91.445,297499999.0
2006-05-15 08:07:00,91.474,91.487,91.454,91.465,165699996.0
2006-05-15 08:08:00,91.483,91.505,91.473,91.478,220300001.0
2006-05-15 08:09:00,91.492,91.501,91.47,91.491,311300003.0
2006-05-15 08:10:00,91.502,91.511,91.486,91.506,255899998.0
2006-05-15 08:11:00,91.481,91.514,91.48,91.485,207800000.0
2006-05-15 08:12:00,91.493,91.51,91.485,91.497,193299999.0
2006-05-15 08:13:00,91.484,91.502,91.47,91.47,235699999.0
2006-05-15 08:14:00,91.504,91.505,91.479,91.486,230000004.0
2006-05-15 08:15:00,91.505,91.505,91.472,91.472,240499997.0
2006-05-15 08:16:00,91.488,91.503,91.472,91.484,175599998.0
2006-05-15 08:17:00,91.492,91.498,91.474,91.498,128900002.0
2006-05-15 08:18:00,91.472,91.497,91.47,91.485,196499995.0
2006-05-15 08:19:00,91.494,91.494,91.448,91.465,130699998.0
2006-05-15 08:20:00,91.504,91.51,91.483,91.483,172100000.0
2006-05-15 08:21:00,91.508,91.515,91.481,91.495,352300001.0
2006-05-15 08:22:00,91.491,91.513,91.484,91.497,227400000.0
2006-05-15 08:23:00,91.502,91.531,91.495,91.531,181499998.0
2006-05-15 08:24:00,91.526,91.526,91.49,91.49,268399999.0
2006-05-15 08:25:00,91.519,91.537,91.503,91.523,142000002.0
2006-05-15 08:26:00,91.517,91.542,91.51,91.542,273599996.0
2006-05-15 08:27:00,91.545,91.557,91.521,91.525,271299998.0
2006-05-15 08:28:00,91.52,91.555,91.501,91.522,297399999.0
2006-05-15 08:29:00,91.527,91.527,91.491,91.491,155600001.0
2006-05-15 08:30:00,91.481,91.496,91.458,91.49,253100000.0
2006-05-15 08:31:00,91.503,91.512,91.482,91.495,148300001.0
2006-05-15 08:32:00,91.492,91.492,91.44,91.453,196399997.0
2006-05-15 08:33:00,91.457,91.463,91.417,91.437,222900000.0
2006-05-15 08:34:00,91.441,91.466,91.418,91.446,160699998.0
2006-05-15 08:35:00,91.453,91.474,91.448,91.463,240999996.0
2006-05-15 08:36:00,91.434,91.451,91.42,91.437,447799996.0
2006-05-15 08:37:00,91.413,91.432,91.404,91.405,183800000.0
2006-05-15 08:38:00,91.399,91.435,91.398,91.435,190199999.0
2006-05-15 08:39:00,91.433,91.452,91.408,91.437,285600004.0
2006-05-15 08:40:00,91.457,91.472,91.437,91.455,181000003.0
2006-05-15 08:41:00,91.473,91.499,91.458,91.493,334099999.0
2006-05-15 08:42:00,91.496,91.503,91.479,91.492,221999999.0
2006-05-15 08:43:00,91.486,91.545,91.486,91.545,252699998.0
2006-05-15 08:44:00,91.55,91.554,91.518,91.518,256099999.0
2006-05-15 08:45:00,91.523,91.537,91.507,91.523,365099998.0
2006-05-15 08:46:00,91.518,91.52,91.482,91.482,36500000.0
2006-05-15 08:47:00,91.464,91.496,91.464,91.492,206600002.0
2006-05-15 08:48:00,91.477,91.507,91.476,91.497,200399997.0
2006-05-15 08:49:00,91.495,91.5,91.478,91.486,256599998.0
2006-05-15 08:50:00,91.487,91.502,91.465,91.465,164800000.0
2006-05-15 08:51:00,91.462,91.5,91.458,91.487,225800000.0
2006-05-15 08:52:00,91.491,91.513,91.487,91.488,301900000.0
2006-05-15 08:53:00,91.503,91.503,91.453,91.454,105399999.0
2006-05-15 08:54:00,91.478,91.502,91.477,91.49,109799999.0
2006-05-15 08:55:00,91.462,91.494,91.462,91.473,182200002.0
2006-05-15 08:56:00,91.466,91.483,91.45,91.47,182599997.0
2006-05-15 08:57:00,91.458,91.475,91.43,91.438,264800004.0
2006-05-15 08:58:00,91.434,91.437,91.407,91.407,307699995.0
2006-05-15 08:59:00,91.394,91.394,91.363,91.368,163499999.0
2006-05-15 09:00:00,91.37,91.385,91.346,91.358,298200002.0
2006-05-15 09:01:00,91.349,91.366,91.336,91.343,305000005.0
2006-05-15 09:02:00,91.35,91.367,91.339,91.36,168700000.0
2006-05-15 09:03:00,91.358,91.36,91.329,91.329,305499995.0
2006-05-15 09:04:00,91.318,91.346,91.318,91.332,205399998.0
2006-05-15 09:05:00,91.319,91.332,91.294,91.321,218199998.0
2006-05-15 09:06:00,91.316,91.331,91.302,91.321,150499998.0
2006-05-15 09:07:00,91.304,91.322,91.277,91.294,273500000.0
2006-05-15 09:08:00,91.282,91.301,91.258,91.272,275099998.0
2006-05-15 09:09:00,91.281,91.289,91.263,91.272,159799999.0
2006-05-15 09:10:00,91.297,91.304,91.244,91.245,195499997.0
2006-05-15 09:11:00,91.223,91.237,91.205,91.22,100400000.0
2006-05-15 09:12:00,91.204,91.231,91.201,91.231,297700005.0
2006-05-15 09:13:00,91.228,91.233,91.209,91.21,128400001.0
2006-05-15 09:14:00,91.218,91.227,91.198,91.205,283700001.0
2006-05-15 09:15:00,91.211,91.228,91.206,91.227,161000000.0
2006-05-15 09:16:00,91.219,91.24,91.218,91.225,198000001.0
2006-05-15 09:17:00,91.228,91.251,91.213,91.251,234199999.0
2006-05-15 09:18:00,91.253,91.265,91.231,91.246,184699997.0
2006-05-15 09:19:00,91.259,91.259,91.225,91.23,258799999.0
2006-05-15 09:20:00,91.233,91.247,91.21,91.234,383900000.0
2006-05-15 09:21:00,91.218,91.247,91.213,91.247,198899999.0
2006-05-15 09:22:00,91.255,91.276,91.239,91.262,163799999.0
2006-05-15 09:23:00,91.259,91.282,91.259,91.275,197700001.0
2006-05-15 09:24:00,91.264,91.279,91.241,91.263,216499998.0
2006-05-15 09:25:00,91.258,91.295,91.256,91.275,319700004.0
2006-05-15 09:26:00,91.264,91.283,91.264,91.279,75000000.0
2006-05-15 09:27:00,91.291,91.296,91.264,91.279,283700000.0
2006-05-15 09:28:00,91.277,91.287,91.261,91.266,279699999.0
2006-05-15 09:29:00,91.288,91.306,91.283,91.293,146600003.0
2006-05-15 09:30:00,91.308,91.313,91.284,91.29,314399998.0
2006-05-15 09:31:00,91.308,91.311,91.281,91.291,195199998.0
2006-05-15 09:32:00,91.279,91.279,91.256,91.261,266600004.0
2006-05-15 09:33:00,91.256,91.276,91.231,91.231,328599999.0
2006-05-15 09:34:00,91.223,91.239,91.206,91.215,253399996.0
2006-05-15 09:35:00,91.213,91.24,91.206,91.218,222599994.0
2006-05-15 09:36:00,91.207,91.226,91.189,91.2,229799996.0
2006-05-15 09:37:00,91.189,91.228,91.189,91.223,231400001.0
2006-05-15 09:38:00,91.211,91.234,91.2,91.234,292999998.0
2006-05-15 09:39:00,91.214,91.244,91.214,91.232,273799998.0
2006-05-15 09:40:00,91.226,91.238,91.215,91.23,167999998.0
2006-05-15 09:41:00,91.214,91.232,91.179,91.192,118900000.0
2006-05-15 09:42:00,91.177,91.205,91.165,91.205,233299999.0
2006-05-15 09:43:00,91.182,91.207,91.176,91.204,332799996.0
2006-05-15 09:44:00,91.183,91.195,91.164,91.181,166100004.0
2006-05-15 09:45:00,91.172,91.182,91.158,91.179,181400002.0
2006-05-15 09:46:00,91.186,91.194,91.172,91.178,217500000.0
2006-05-15 09:47:00,91.206,91.233,91.186,91.233,256999997.0
2006-05-15 09:48:00,91.233,91.251,91.218,91.246,247500001.0
2006-05-15 09:49:00,91.249,91.255,91.211,91.222,274300000.0
2006-05-15 09:50:00,91.212,91.221,91.173,91.18,294799998.0
2006-05-15 09:51:00,91.142,91.171,91.142,91.153,200200000.0
2006-05-15 09:52:00,91.148,91.176,91.148,91.153,255400003.0
2006-05-15 09:53:00,91.162,91.163,91.129,91.133,235000000.0
2006-05-15 09:54:00,91.144,91.157,91.132,91.142,161100001.0
2006-05-15 09:55:00,91.121,91.161,91.121,91.16,122200001.0
2006-05-15 09:56:00,91.151,91.19,91.151,91.19,270999999.0
2006-05-15 09:57:00,91.187,91.191,91.168,91.17,346800000.0
2006-05-15 09:58:00,91.173,91.187,91.149,91.169,227799999.0
2006-05-15 09:59:00,91.19,91.23,91.173,91.204,228900000.0
2006-05-15 10:00:00,91.224,91.253,91.219,91.232,271500002.0
2006-05-15 10:01:00,91.225,91.245,91.188,91.207,225899999.0
2006-05-15 10:02:00,91.22,91.229,91.198,91.217,312000001.0
2006-05-15 10:03:00,91.215,91.249,91.215,91.236,223000003.0
2006-05-15 10:04:00,91.255,91.302,91.235,91.302,191699999.0
2006-05-15 10:05:00,91.32,91.369,91.32,91.369,206800002.0
2006-05-15 10:06:00,91.348,91.371,91.279,91.282,115300001.0
2006-05-15 10:07:00,91.257,91.293,91.244,91.264,161000001.0
2006-05-15 10:08:00,91.298,91.358,91.292,91.326,160199999.0
2006-05-15 10:09:00,91.332,91.349,91.311,91.333,308500000.0
2006-05-15 10:10:00,91.325,91.36,91.324,91.33,226900005.0
2006-05-15 10:11:00,91.317,91.318,91.272,91.276,153699995.0
2006-05-15 10:12:00,91.285,91.289,91.256,91.256,223399998.0
2006-05-15 10:13:00,91.272,91.284,91.261,91.269,76200000.0
2006-05-15 10:14:00,91.256,91.268,91.231,91.242,230499998.0
2006-05-15 10:15:00,91.254,91.266,91.235,91.263,219799999.0
2006-05-15 10:16:00,91.264,91.338,91.264,91.338,228400001.0
2006-05-15 10:17:00,91.337,91.376,91.337,91.36,119799999.0
2006-05-15 10:18:00,91.329,91.351,91.322,91.338,137699998.0
2006-05-15 10:19:00,91.31,91.343,91.306,91.317,234200002.0
2006-05-15 10:20:00,91.321,91.321,91.264,91.288,344899997.0
2006-05-15 10:21:00,91.29,91.308,91.275,91.296,186299999.0
2006-05-15 10:22:00,91.317,91.382,91.313,91.355,375200002.0
2006-05-15 10:23:00,91.362,91.373,91.333,91.333,104599998.0
2006-05-15 10:24:00,91.357,91.385,91.35,91.37,151600002.0
2006-05-15 10:25:00,91.363,91.372,91.339,91.339,291300001.0
2006-05-15 10:26:00,91.342,91.359,91.315,91.315,212800002.0
2006-05-15 10:27:00,91.32,91.322,91.302,91.305,188500001.0
2006-05-15 10:28:00,91.289,91.312,91.286,91.304,162299999.0
2006-05-15 10:29:00,91.308,91.316,91.281,91.281,269600002.0
2006-05-15 10:30:00,91.296,91.33,91.278,91.298,171299997.0
2006-05-15 10:31:00,91.307,91.322,91.274,91.284,224399999.0
2006-05-15 10:32:00,91.28,91.293,91.272,91.274,160999999.0
2006-05-15 10:33:00,91.289,91.322,91.288,91.322,202699997.0
2006-05-15 10:34:00,91.329,91.333,91.309,91.314,269299993.0
2006-05-15 10:35:00,91.328,91.34,91.313,91.34,187100000.0
2006-05-15 10:36:00,91.334,91.341,91.303,91.303,342099996.0
2006-05-15 10:37:00,91.294,91.335,91.293,91.315,315200000.0
2006-05-15 10:38:00,91.304,91.304,91.268,91.28,126200000.0
2006-05-15 10:39:00,91.267,91.28,91.247,91.256,183199997.0
2006-05-15 10:40:00,91.235,91.27,91.235,91.27,228900000.0
2006-05-15 10:41:00,91.261,91.275,91.248,91.263,187599996.0
2006-05-15 10:42:00,91.247,91.264,91.242,91.254,243400000.0
2006-05-15 10:43:00,91.23,91.25,91.207,91.235,337699999.0
2006-05-15 10:44:00,91.238,91.242,91.189,91.189,282399998.0
2006-05-15 10:45:00,91.206,91.241,91.201,91.237,219799996.0
2006-05-15 10:46:00,91.232,91.261,91.232,91.261,122299999.0
2006-05-15 10:47:00,91.247,91.279,91.241,91.277,241199998.0
2006-05-15 10:48:00,91.249,91.265,91.221,91.221,239099999.0
2006-05-15 10:49:00,91.255,91.262,91.231,91.257,279800002.0
2006-05-15 10:50:00,91.268,91.268,91.23,91.23,196600002.0
2006-05-15 10:51:00,91.216,91.243,91.216,91.223,155200000.0
2006-05-15 10:52:00,91.203,91.239,91.203,91.239,145400001.0
2006-05-15 10:53:00,91.243,91.243,91.209,91.217,203400000.0
2006-05-15 10:54:00,91.215,91.243,91.19,91.243,285899993.0
2006-05-15 10:55:00,91.243,91.262,91.23,91.249,277600001.0
2006-05-15 10:56:00,91.241,91.274,91.232,91.274,151099997.0
2006-05-15 10:57:00,91.259,91.274,91.241,91.251,293500001.0
2006-05-15 10:58:00,91.239,91.304,91.239,91.304,305499998.0
2006-05-15 10:59:00,91.297,91.336,91.288,91.313,248100000.0
2006-05-15 11:00:00,91.323,91.343,91.292,91.305,413499998.0
2006-05-15 11:01:00,91.299,91.299,91.251,91.258,264600001.0
2006-05-15 11:02:00,91.269,91.282,91.252,91.252,253900002.0
2006-05-15 11:03:00,91.26,91.26,91.214,91.214,117299998.0
2006-05-15 11:04:00,91.214,91.231,91.193,91.205,172199998.0
2006-05-15 11:05:00,91.188,91.228,91.188,91.215,356199995.0
2006-05-15 11:06:00,91.219,91.222,91.192,91.199,231199997.0
2006-05-15 11:07:00,91.217,91.22,91.19,91.202,172799996.0
2006-05-15 11:08:00,91.176,91.204,91.175,91.183,328700000.0
2006-05-15 11:09:00,91.182,91.199,91.177,91.191,79800001.0
2006-05-15 11:10:00,91.19,91.218,91.186,91.195,215099997.0
2006-05-15 11:11:00,91.18,91.201,91.157,91.185,314699998.0
2006-05-15 11:12:00,91.189,91.197,91.167,91.184,332199998.0
2006-05-15 11:13:00,91.167,91.19,91.166,91.188,281600003.0
2006-05-15 11:14:00,91.193,91.204,91.178,91.182,340099999.0
2006-05-15 11:15:00,91.17,91.199,91.169,91.189,272599998.0
2006-05-15 11:16:00,91.171,91.185,91.157,91.173,215900001.0
2006-05-15 11:17:00,91.172,91.172,91.134,91.134,146500000.0
2006-05-15 11:18:00,91.13,91.159,91.12,91.128,288499996.0
2006-05-15 11:19:00,91.142,91.149,91.127,91.13,270500000.0
2006-05-15 11:20:00,91.142,91.197,91.142,91.197,317099999.0
2006-05-15 11:21:00,91.169,91.19,91.158,91.163,380600006.0
2006-05-15 11:22:00,91.17,91.17,91.145,91.147,211600003.0
2006-05-15 11:23:00,91.142,91.142,91.118,91.118,82500001.0
2006-05-15 11:24:00,91.145,91.169,91.135,91.169,157400000.0
2006-05-15 11:25:00,91.184,91.207,91.183,91.203,157299999.0
2006-05-15 11:26:00,91.201,91.233,91.201,91.225,180300001.0
2006-05-15 11:27:00,91.218,91.218,91.141,91.143,208999998.0
2006-05-15 11:28:00,91.162,91.166,91.14,91.166,238800000.0
2006-05-15 11:29:00,91.17,91.17,91.124,91.143,165399999.0
2006-05-15 11:30:00,91.15,91.15,91.105,91.107,270499997.0
2006-05-15 11:31:00,91.098,91.118,91.077,91.088,355100001.0
2006-05-15 11:32:00,91.097,91.117,91.08,91.089,246400002.0
2006-05-15 11:33:00,91.083,91.099,91.055,91.055,272400000.0
2006-05-15 11:34:00,91.09,91.105,91.07,91.08,315000006.0
2006-05-15 11:35:00,91.055,91.077,91.048,91.073,72600000.0
2006-05-15 11:36:00,91.061,91.068,91.039,91.039,166399997.0
2006-05-15 11:37:00,91.029,91.063,91.023,91.032,157999999.0
2006-05-15 11:38:00,91.037,91.037,90.985,90.985,162100001.0
2006-05-15 11:39:00,90.993,91.021,90.98,91.007,216900000.0
2006-05-15 11:40:00,91.026,91.046,91.01,91.033,293599997.0
2006-05-15 11:41:00,91.048,91.055,91.029,91.037,251900001.0
2006-05-15 11:42:00,91.058,91.06,91.035,91.038,228799997.0
2006-05-15 11:43:00,91.044,91.071,91.042,91.056,213800000.0
2006-05-15 11:44:00,91.039,91.057,91.033,91.05,252699999.0
2006-05-15 11:45:00,91.045,91.055,91.03,91.047,295699998.0
2006-05-15 11:46:00,91.044,91.076,91.044,91.076,150299999.0
2006-05-15 11:47:00,91.072,91.084,91.044,91.05,260799999.0
2006-05-15 11:48:00,91.033,91.033,91.001,91.006,173300003.0
2006-05-15 11:49:00,91.008,91.015,90.977,90.977,269600001.0
2006-05-15 11:50:00,90.978,90.978,90.917,90.921,310499996.0
2006-05-15 11:51:00,90.901,90.923,90.885,90.895,157099999.0
2006-05-15 11:52:00,90.88,90.909,90.866,90.893,310000000.0
2006-05-15 11:53:00,90.895,90.928,90.888,90.907,338200001.0
2006-05-15 11:54:00,90.903,90.935,90.903,90.935,269499999.0
2006-05-15 11:55:00,90.932,90.959,90.922,90.936,134599999.0
2006-05-15 11:56:00,90.959,90.975,90.937,90.963,205999998.0
2006-05-15 11:57:00,90.954,90.976,90.944,90.958,213500004.0
2006-05-15 11:58:00,90.943,90.982,90.943,90.98,309599993.0
2006-05-15 11:59:00,90.983,91.005,90.969,90.977,176499999.0
2006-05-15 12:00:00,90.976,91.001,90.969,91.001,285299994.0
2006-05-15 12:01:00,90.98,91.005,90.977,90.999,221300000.0
2006-05-15 12:02:00,90.992,91.019,90.981,91.012,189799998.0
2006-05-15 12:03:00,91.006,91.021,90.994,90.997,276499993.0
2006-05-15 12:04:00,90.992,91.051,90.992,91.051,129300000.0
2006-05-15 12:05:00,91.053,91.064,91.037,91.055,404400003.0
2006-05-15 12:06:00,91.05,91.05,91.019,91.03,294299999.0
2006-05-15 12:07:00,91.018,91.042,91.018,91.035,314700003.0
2006-05-15 12:08:00,91.033,91.035,91.007,91.008,289600001.0
2006-05-15 12:09:00,91.02,91.038,91.004,91.004,175700001.0
2006-05-15 12:10:00,91.016,91.037,91.006,91.017,310599999.0
2006-05-15 12:11:00,91.043,91.043,91.013,91.034,214199997.0
2006-05-15 12:12:00,91.015,91.053,91.015,91.04,498700002.0
2006-05-15 12:13:00,91.047,91.047,91.012,91.012,257199996.0
2006-05-15 12:14:00,91.03,91.043,91.019,91.034,333700004.0
2006-05-15 12:15:00,91.012,91.027,90.987,91.015,207899998.0
2006-05-15 12:16:00,90.991,91.017,90.991,91.007,219499999.0
2006-05-15 12:17:00,91.006,91.021,90.977,90.977,211300002.0
2006-05-15 12:18:00,90.987,91.005,90.973,90.991,94300001.0
2006-05-15 12:19:00,90.992,90.992,90.968,90.983,272000003.0
2006-05-15 12:20:00,90.985,90.996,90.971,90.984,254399999.0
2006-05-15 12:21:00,90.999,91.028,90.987,91.005,404400000.0
2006-05-15 12:22:00,91.006,91.043,91.006,91.043,158799999.0
2006-05-15 12:23:00,91.042,91.054,91.031,91.035,266999996.0
2006-05-15 12:24:00,91.038,91.069,91.038,91.061,198600003.0
2006-05-15 12:25:00,91.025,91.047,91.021,91.04,160299998.0
2006-05-15 12:26:00,91.037,91.06,91.03,91.06,72299999.0
2006-05-15 12:27:00,91.053,91.053,91.029,91.03,292599999.0
2006-05-15 12:28:00,91.029,91.055,91.029,91.045,343800000.0
2006-05-15 12:29:00,91.035,91.057,91.026,91.045,333700002.0
2006-05-15 12:30:00,91.028,91.038,91.009,91.015,193999999.0
2006-05-15 12:31:00,91.027,91.039,90.998,91.013,217700000.0
2006-05-15 12:32:00,91.004,91.031,91.004,91.029,188800000.0
2006-05-15 12:33:00,91.03,91.032,91.012,91.012,100900000.0
2006-05-15 12:34:00,91.025,91.038,91.019,91.028,242500000.0
2006-05-15 12:35:00,91.03,91.046,91.019,91.026,144500002.0
2006-05-15 12:36:00,91.021,91.04,91.014,91.02,230299998.0
2006-05-15 12:37:00,91.044,91.051,91.025,91.045,205700000.0
2006-05-15 12:38:00,91.041,91.062,91.04,91.052,173099999.0
2006-05-15 12:39:00,91.052,91.093,91.042,91.077,215099997.0
2006-05-15 12:40:00,91.086,91.086,91.065,91.065,24500000.0
2006-05-15 12:41:00,91.083,91.131,91.057,91.104,254800002.0
2006-05-15 12:42:00,91.121,91.138,91.101,91.131,197999999.0
2006-05-15 12:43:00,91.118,91.131,91.099,91.118,125399999.0
2006-05-15 12:44:00,91.095,91.115,91.085,91.114,112999999.0
2006-05-15 12:45:00,91.109,91.12,91.091,91.104,191200001.0
2006-05-15 12:46:00,91.12,91.127,91.1,91.104,305999998.0
2006-05-15 12:47:00,91.093,91.119,91.093,91.115,256600002.0
2006-05-15 12:48:00,91.096,91.112,91.075,91.084,321800000.0
2006-05-15 12:49:00,91.069,91.106,91.069,91.1,150299999.0
2006-05-15 12:50:00,91.107,91.125,91.09,91.109,215899999.0
2006-05-15 12:51:00,91.112,91.141,91.112,91.141,189499997.0
2006-05-15 12:52:00,91.123,91.136,91.096,91.105,324400001.0
2006-05-15 12:53:00,91.085,91.109,91.058,91.1,277300001.0
2006-05-15 12:54:00,91.102,91.108,91.082,91.093,233400001.0
2006-05-15 12:55:00,91.082,91.12,91.082,91.09,260999995.0
2006-05-15 12:56:00,91.093,91.1,91.063,91.069,253299999.0
2006-05-15 12:57:00,91.069,91.101,91.062,91.066,287499998.0
2006-05-15 12:58:00,91.102,91.113,91.086,91.086,274800003.0
2006-05-15 12:59:00,91.082,91.101,91.063,91.085,286500004.0
2006-05-15 13:00:00,91.073,91.106,91.067,91.099,348600002.0
2006-05-15 13:01:00,91.103,91.105,91.08,91.099,158199998.0
2006-05-15 13:02:00,91.084,91.102,91.077,91.094,317900001.0
2006-05-15 13:03:00,91.092,91.092,91.063,91.087,131500000.0
2006-05-15 13:04:00,91.084,91.085,91.056,91.075,241799999.0
2006-05-15 13:05:00,91.08,91.101,91.071,91.08,219800000.0
2006-05-15 13:06:00,91.097,91.112,91.073,91.108,227600003.0
2006-05-15 13:07:00,91.094,91.124,91.088,91.11,282499998.0
2006-05-15 13:08:00,91.102,91.127,91.081,91.109,180799997.0
2006-05-15 13:09:00,91.126,91.173,91.108,91.151,322699995.0
2006-05-15 13:10:00,91.178,91.208,91.178,91.195,263799998.0
2006-05-15 13:11:00,91.194,91.194,91.165,91.165,132600003.0
2006-05-15 13:12:00,91.176,91.2,91.174,91.184,280499997.0
2006-05-15 13:13:00,91.16,91.182,91.155,91.167,170399998.0
2006-05-15 13:14:00,91.167,91.186,91.154,91.159,285400001.0
2006-05-15 13:15:00,91.141,91.16,91.128,91.151,184300001.0
2006-05-15 13:16:00,91.153,91.178,91.152,91.173,158800002.0
2006-05-15 13:17:00,91.171,91.173,91.121,91.147,273800000.0
2006-05-15 13:18:00,91.154,91.175,91.141,91.145,165999998.0
2006-05-15 13:19:00,91.134,91.161,91.132,91.146,233100003.0
2006-05-15 13:20:00,91.137,91.137,91.119,91.119,101399999.0
2006-05-15 13:21:00,91.114,91.136,91.11,91.125,203499998.0
2006-05-15 13:22:00,91.124,91.133,91.108,91.111,334599998.0
2006-05-15 13:23:00,91.127,91.134,91.105,91.107,197499999.0
2006-05-15 13:24:00,91.091,91.105,91.082,91.091,64399998.0
2006-05-15 13:25:00,91.086,91.095,91.072,91.074,211500001.0
2006-05-15 13:26:00,91.087,91.115,91.08,91.115,288999999.0
2006-05-15 13:27:00,91.111,91.125,91.094,91.117,222499999.0
2006-05-15 13:28:00,91.118,91.133,91.079,91.093,268600003.0
2006-05-15 13:29:00,91.094,91.109,91.085,91.103,161400000.0
2006-05-15 13:30:00,91.076,91.095,91.044,91.058,203099998.0
2006-05-15 13:31:00,91.057,91.062,91.04,91.045,177900001.0
2006-05-15 13:32:00,91.024,91.057,91.024,91.057,209199994.0
2006-05-15 13:33:00,91.043,91.064,91.043,91.062,175000000.0
2006-05-15 13:34:00,91.049,91.064,91.034,91.045,142200000.0
2006-05-15 13:35:00,91.044,91.068,91.031,91.068,362900001.0
2006-05-15 13:36:00,91.065,91.066,91.026,91.043,98599999.0
2006-05-15 13:37:00,91.061,91.073,91.049,91.069,175899997.0
2006-05-15 13:38:00,91.08,91.08,91.046,91.046,254599999.0
2006-05-15 13:39:00,91.065,91.078,91.048,91.072,170900002.0
2006-05-15 13:40:00,91.075,91.085,91.062,91.064,266399997.0
2006-05-15 13:41:00,91.055,91.073,91.047,91.066,252100001.0
2006-05-15 13:42:00,91.047,91.074,91.04,91.067,221499998.0
2006-05-15 13:43:00,91.073,91.073,91.048,91.048,189200000.0
2006-05-15 13:44:00,91.058,91.078,91.056,91.078,127499999.0
2006-05-15 13:45:00,91.086,91.098,91.069,91.074,157399999.0
2006-05-15 13:46:00,91.083,91.108,91.083,91.1,145200003.0
2006-05-15 13:47:00,91.092,91.108,91.073,91.098,462100003.0
2006-05-15 13:48:00,91.076,91.094,91.068,91.077,233000000.0
2006-05-15 13:49:00,91.103,91.106,91.083,91.084,266800000.0
2006-05-15 13:50:00,91.084,91.108,91.084,91.102,232599999.0
2006-05-15 13:51:00,91.089,91.107,91.078,91.107,197000000.0
2006-05-15 13:52:00,91.092,91.104,91.074,91.078,257099999.0
2006-05-15 13:53:00,91.065,91.099,91.065,91.097,343699999.0
2006-05-15 13:54:00,91.094,91.1,91.071,91.087,367599999.0
2006-05-15 13:55:00,91.089,91.089,91.058,91.086,209500003.0
2006-05-15 13:56:00,91.088,91.092,91.069,91.08,268799994.0
2006-05-15 13:57:00,91.074,91.091,91.061,91.091,143700000.0
2006-05-15 13:58:00,91.1,91.1,91.055,91.055,178499997.0
2006-05-15 13:59:00,91.07,91.093,91.068,91.093,174700000.0
2006-05-15 14:00:00,91.081,91.112,91.072,91.112,201599998.0
2006-05-15 14:01:00,91.108,91.108,91.072,91.087,195099999.0
2006-05-15 14:02:00,91.093,91.109,91.073,91.092,285199999.0
2006-05-15 14:03:00,91.09,91.106,91.074,91.086,188899998.0
2006-05-15 14:04:00,91.11,91.124,91.093,91.109,231099998.0
2006-05-15 14:05:00,91.116,91.123,91.102,91.102,88099999.0
2006-05-15 14:06:00,91.114,91.169,91.114,91.169,187300001.0
2006-05-15 14:07:00,91.178,91.18,91.135,91.135,273499999.0
2006-05-15 14:08:00,91.138,91.158,91.132,91.135,244299998.0
2006-05-15 14:09:00,91.143,91.143,91.123,91.123,193699999.0
2006-05-15 14:10:00,91.139,91.143,91.108,91.128,139199999.0
2006-05-15 14:11:00,91.132,91.132,91.111,91.114,147099997.0
2006-05-15 14:12:00,91.132,91.137,91.11,91.11,179199998.0
2006-05-15 14:13:00,91.125,91.126,91.095,91.095,117999998.0
2006-05-15 14:14:00,91.082,91.104,91.068,91.086,245500001.0
2006-05-15 14:15:00,91.072,91.092,91.07,91.079,243499999.0
2006-05-15 14:16:00,91.082,91.085,91.058,91.058,238500004.0
2006-05-15 14:17:00,91.07,91.081,91.046,91.046,196700002.0
2006-05-15 14:18:00,91.035,91.057,91.03,91.039,207900003.0
2006-05-15 14:19:00,91.038,91.051,91.02,91.02,254899998.0
2006-05-15 14:20:00,91.048,91.057,91.017,91.031,355300002.0
2006-05-15 14:21:00,91.046,91.062,91.018,91.03,239999998.0
2006-05-15 14:22:00,91.022,91.034,91.001,91.034,260400001.0
2006-05-15 14:23:00,91.0,91.027,90.989,91.005,362399997.0
2006-05-15 14:24:00,91.01,91.031,90.983,91.011,192899999.0
2006-05-15 14:25:00,91.03,91.042,91.014,91.031,182299998.0
2006-05-15 14:26:00,91.013,91.048,91.0,91.048,146000000.0
2006-05-15 14:27:00,91.045,91.073,91.041,91.063,155099998.0
2006-05-15 14:28:00,91.069,91.082,91.048,91.048,71599999.0
2006-05-15 14:29:00,91.075,91.081,91.055,91.067,217900003.0
2006-05-15 14:30:00,91.061,91.082,91.021,91.041,193800001.0
2006-05-15 14:31:00,91.014,91.05,90.99,91.049,244699999.0
2006-05-15 14:32:00,91.028,91.06,91.014,91.024,197499995.0
2006-05-15 14:33:00,91.027,91.03,91.007,91.007,78100000.0
2006-05-15 14:34:00,91.011,91.02,90.989,90.995,201600002.0
2006-05-15 14:35:00,91.015,91.028,90.994,90.999,266200001.0
2006-05-15 14:36:00,90.979,91.008,90.967,90.985,163599998.0
2006-05-15 14:37:00,90.983,91.017,90.983,91.016,76200000.0
2006-05-15 14:38:00,91.032,91.061,91.021,91.044,127199998.0
2006-05-15 14:39:00,91.038,91.053,91.017,91.038,219000002.0
2006-05-15 14:40:00,91.033,91.064,91.033,91.064,146800000.0
2006-05-15 14:41:00,91.062,91.063,91.032,91.05,317199998.0
2006-05-15 14:42:00,91.048,91.075,91.033,91.051,182599996.0
2006-05-15 14:43:00,91.084,91.098,91.074,91.095,229499999.0
2006-05-15 14:44:00,91.083,91.095,91.063,91.086,309200001.0
2006-05-15 14:45:00,91.07,91.095,91.069,91.095,309099998.0
2006-05-15 14:46:00,91.078,91.08,91.047,91.055,270899999.0
2006-05-15 14:47:00,91.062,91.062,91.011,91.022,188599997.0
2006-05-15 14:48:00,91.048,91.06,91.04,91.06,108899999.0
2006-05-15 14:49:00,91.037,91.061,91.025,91.043,235799997.0
2006-05-15 14:50:00,91.045,91.061,91.028,91.034,297700005.0
2006-05-15 14:51:00,91.045,91.053,91.028,91.045,201800000.0
2006-05-15 14:52:00,91.044,91.064,91.027,91.049,281699998.0
2006-05-15 14:53:00,91.061,91.064,91.035,91.035,223600002.0
2006-05-15 14:54:00,91.028,91.056,91.026,91.054,333700001.0
2006-05-15 14:55:00,91.047,91.067,91.041,91.055,223799996.0
2006-05-15 14:56:00,91.041,91.055,91.032,91.054,237400002.0
2006-05-15 14:57:00,91.058,91.065,91.032,91.033,314500000.0
2006-05-15 14:58:00,91.058,91.067,91.045,91.046,100600003.0
2006-05-15 14:59:00,91.051,91.051,91.004,91.035,282000000.0
2006-05-15 15:00:00,91.02,91.071,91.016,91.071,203899996.0
2006-05-15 15:01:00,91.067,91.104,91.056,91.104,145600002.0
2006-05-15 15:02:00,91.1,91.124,91.075,91.084,255799999.0
2006-05-15 15:03:00,91.068,91.091,91.067,91.074,118400001.0
2006-05-15 15:04:00,91.105,91.136,91.095,91.117,232599998.0
2006-05-15 15:05:00,91.125,91.148,91.121,91.136,181199997.0
2006-05-15 15:06:00,91.15,91.186,91.144,91.182,153899998.0
2006-05-15 15:07:00,91.168,91.168,91.119,91.119,154999998.0
2006-05-15 15:08:00,91.14,91.141,91.115,91.116,225600000.0
2006-05-15 15:09:00,91.14,91.179,91.14,91.172,251400001.0
2006-05-15 15:10:00,91.167,91.17,91.141,91.155,237299998.0
2006-05-15 15:11:00,91.145,91.173,91.145,91.149,261699995.0
2006-05-15 15:12:00,91.175,91.182,91.156,91.17,203899995.0
2006-05-15 15:13:00,91.169,91.173,91.15,91.157,260700000.0
2006-05-15 15:14:00,91.164,91.182,91.149,91.175,254599998.0
2006-05-15 15:15:00,91.173,91.198,91.151,91.172,185500001.0
2006-05-15 15:16:00,91.159,91.186,91.158,91.176,236699998.0
2006-05-15 15:17:00,91.161,91.183,91.156,91.18,362599998.0
2006-05-15 15:18:00,91.179,91.187,91.156,91.171,389200005.0
2006-05-15 15:19:00,91.173,91.174,91.138,91.138,205699998.0
2006-05-15 15:20:00,91.158,91.178,91.144,91.156,177800003.0
2006-05-15 15:21:00,91.163,91.164,91.128,91.143,224800000.0
2006-05-15 15:22:00,91.15,91.154,91.101,91.134,152200003.0
2006-05-15 15:23:00,91.138,91.169,91.138,91.169,250100002.0
2006-05-15 15:24:00,91.17,91.191,91.159,91.19,168699998.0
2006-05-15 15:25:00,91.185,91.185,91.138,91.144,127200001.0
2006-05-15 15:26:00,91.143,91.143,91.105,91.108,146500000.0
2006-05-15 15:27:00,91.111,91.122,91.089,91.101,246999997.0
2006-05-15 15:28:00,91.107,91.113,91.091,91.092,224999997.0
2006-05-15 15:29:00,91.101,91.149,91.101,91.145,198299996.0
2006-05-15 15:30:00,91.154,91.155,91.128,91.14,271100004.0
2006-05-15 15:31:00,91.151,91.151,91.133,91.137,135200001.0
2006-05-15 15:32:00,91.113,91.145,91.113,91.127,286500001.0
2006-05-15 15:33:00,91.149,91.149,91.122,91.122,83600000.0
2006-05-15 15:34:00,91.134,91.16,91.132,91.154,293299999.0
2006-05-15 15:35:00,91.158,91.166,91.127,91.127,225099997.0
2006-05-15 15:36:00,91.149,91.149,91.127,91.127,318399998.0
2006-05-15 15:37:00,91.14,91.159,91.125,91.14,195100001.0
2006-05-15 15:38:00,91.185,91.192,91.147,91.168,298999995.0
2006-05-15 15:39:00,91.199,91.229,91.199,91.222,172799998.0
2006-05-15 15:40:00,91.217,91.244,91.217,91.232,162400000.0
2006-05-15 15:41:00,91.2,91.218,91.191,91.213,184199997.0
2006-05-15 15:42:00,91.2,91.239,91.199,91.239,129900000.0
2006-05-15 15:43:00,91.239,91.239,91.214,91.214,144500001.0
2006-05-15 15:44:00,91.189,91.224,91.188,91.218,318499998.0
2006-05-15 15:45:00,91.225,91.235,91.206,91.21,229500001.0
2006-05-15 15:46:00,91.219,91.224,91.182,91.182,230499999.0
2006-05-15 15:47:00,91.182,91.194,91.157,91.157,340800001.0
2006-05-15 15:48:00,91.147,91.173,91.147,91.166,257900000.0
2006-05-15 15:49:00,91.163,91.173,91.147,91.156,208399996.0
2006-05-15 15:50:00,91.153,91.177,91.148,91.159,251999997.0
2006-05-15 15:51:00,91.155,91.155,91.119,91.13,275400003.0
2006-05-15 15:52:00,91.149,91.16,91.116,91.128,274900000.0
2006-05-15 15:53:00,91.114,91.134,91.103,91.114,274899997.0
2006-05-15 15:54:00,91.125,91.134,91.091,91.122,343699997.0
2006-05-15 15:55:00,91.125,91.153,91.123,91.153,164299998.0
2006-05-15 15:56:00,91.14,91.164,91.129,91.152,393499999.0
2006-05-15 15:57:00,91.155,91.159,91.132,91.143,266499999.0
2006-05-15 15:58:00,91.157,91.168,91.142,91.151,232199999.0
2006-05-15 15:59:00,91.156,91.177,91.142,91.163,221500001.0
2006-05-15 16:00:00,91.156,91.203,91.156,91.203,181899999.0
2006-05-15 16:01:00,91.196,91.196,91.163,91.166,269800004.0
2006-05-15 16:02:00,91.186,91.188,91.165,91.165,163499999.0
2006-05-15 16:03:00,91.147,91.166,91.137,91.154,117699998.0
2006-05-15 16:04:00,91.166,91.184,91.148,91.179,317299999.0
2006-05-15 16:05:00,91.189,91.199,91.173,91.173,208299998.0
2006-05-15 16:06:00,91.182,91.182,91.149,91.151,133800001.0
2006-05-15 16:07:00,91.139,91.159,91.136,91.154,336799999.0
2006-05-15 16:08:00,91.158,91.163,91.143,91.143,220499999.0
2006-05-15 16:09:00,91.163,91.184,91.149,91.165,118099999.0
2006-05-15 16:10:00,91.188,91.2,91.172,91.184,363600004.0
2006-05-15 16:11:00,91.188,91.222,91.188,91.221,262500001.0
2006-05-15 16:12:00,91.22,91.232,91.209,91.217,183499999.0
2006-05-15 16:13:00,91.166,91.203,91.154,91.201,124999998.0
2006-05-15 16:14:00,91.197,91.201,91.167,91.186,227300000.0
2006-05-15 16:15:00,91.19,91.198,91.168,91.173,384599995.0
2006-05-15 16:16:00,91.198,91.198,91.161,91.161,226399998.0
2006-05-15 16:17:00,91.168,91.195,91.138,91.168,108800000.0
2006-05-15 16:18:00,91.172,91.186,91.153,91.168,211700001.0
2006-05-15 16:19:00,91.175,91.192,91.17,91.173,169399999.0
2006-05-15 16:20:00,91.193,91.198,91.17,91.185,248699998.0
2006-05-15 16:21:00,91.184,91.201,91.18,91.2,217899995.0
2006-05-15 16:22:00,91.195,91.197,91.171,91.184,284299994.0
2006-05-15 16:23:00,91.177,91.198,91.169,91.195,267800003.0
2006-05-15 16:24:00,91.194,91.209,91.18,91.204,162399999.0
2006-05-15 16:25:00,91.208,91.208,91.178,91.188,277699997.0
2006-05-15 16:26:00,91.192,91.231,91.192,91.224,161500001.0
2006-05-15 16:27:00,91.222,91.222,91.183,91.199,265700000.0
2006-05-15 16:28:00,91.203,91.211,91.181,91.181,203099999.0
2006-05-15 16:29:00,91.159,91.19,91.159,91.18,238599998.0
2006-05-15 16:30:00,91.193,91.193,91.171,91.176,171199997.0
2006-05-15 16:31:00,91.18,91.183,91.166,91.183,137700003.0
2006-05-15 16:32:00,91.182,91.205,91.174,91.19,231200001.0
2006-05-15 16:33:00,91.2,91.217,91.189,91.196,230899998.0
2006-05-15 16:34:00,91.167,91.193,91.144,91.16,105999999.0
2006-05-15 16:35:00,91.153,91.173,91.146,91.158,228199999.0
2006-05-15 16:36:00,91.163,91.178,91.149,91.15,355000000.0
2006-05-15 16:37:00,91.168,91.175,91.148,91.15,389799999.0
2006-05-15 16:38:00,91.14,91.166,91.14,91.159,306300002.0
2006-05-15 16:39:00,91.151,91.182,91.151,91.182,131700000.0
2006-05-15 16:40:00,91.185,91.21,91.185,91.205,202199999.0
2006-05-15 16:41:00,91.203,91.218,91.188,91.188,251899997.0
2006-05-15 16:42:00,91.199,91.236,91.196,91.215,252500001.0
2006-05-15 16:43:00,91.203,91.235,91.185,91.196,253600002.0
2006-05-15 16:44:00,91.198,91.212,91.184,91.205,164000000.0
2006-05-15 16:45:00,91.192,91.22,91.19,91.22,312199995.0
2006-05-15 16:46:00,91.203,91.22,91.18,91.202,119099999.0
2006-05-15 16:47:00,91.219,91.231,91.163,91.163,225099999.0
2006-05-15 16:48:00,91.156,91.178,91.138,91.148,248500001.0
2006-05-15 16:49:00,91.153,91.173,91.135,91.135,266700002.0
2006-05-15 16:50:00,91.142,91.153,91.128,91.132,221399998.0
2006-05-15 16:51:00,91.129,91.171,91.129,91.148,292599997.0
2006-05-15 16:52:00,91.152,91.18,91.137,91.16,247900001.0
2006-05-15 16:53:00,91.172,91.201,91.168,91.192,245200005.0
2006-05-15 16:54:00,91.171,91.226,91.171,91.226,163099997.0
2006-05-15 16:55:00,91.231,91.238,91.212,91.214,209400000.0
2006-05-15 16:56:00,91.253,91.255,91.221,91.221,239299996.0
2006-05-15 16:57:00,91.217,91.236,91.206,91.223,320899996.0
2006-05-15 16:58:00,91.197,91.225,91.19,91.225,89499999.0
2006-05-15 16:59:00,91.216,91.234,91.191,91.208,296900003.0
2006-05-15 17:00:00,91.216,91.216,91.195,91.195,138599999.0
2006-05-15 17:01:00,91.208,91.237,91.205,91.234,178800002.0
2006-05-15 17:02:00,91.213,91.23,91.196,91.21,132500001.0
2006-05-15 17:03:00,91.189,91.206,91.176,91.196,232200001.0
2006-05-15 17:04:00,91.186,91.186,91.139,91.139,123399999.0
2006-05-15 17:05:00,91.15,91.168,91.113,91.122,277700001.0
2006-05-15 17:06:00,91.1,91.134,91.1,91.126,182600000.0
2006-05-15 17:07:00,91.099,91.114,91.069,91.08,103200002.0
2006-05-15 17:08:00,91.071,91.098,91.055,91.055,166999999.0
2006-05-15 17:09:00,91.058,91.083,91.041,91.059,144200001.0
2006-05-15 17:10:00,91.079,91.106,91.068,91.091,213800000.0
2006-05-15 17:11:00,91.108,91.116,91.086,91.091,148699999.0
2006-05-15 17:12:00,91.116,91.124,91.104,91.106,41199999.0
2006-05-15 17:13:00,91.129,91.143,91.109,91.14,184999997.0
2006-05-15 17:14:00,91.129,91.129,91.086,91.114,318299996.0
2006-05-15 17:15:00,91.113,91.116,91.098,91.1,163900000.0
2006-05-15 17:16:00,91.101,91.131,91.1,91.131,115399997.0
2006-05-15 17:17:00,91.116,91.132,91.105,91.124,192399998.0
2006-05-15 17:18:00,91.118,91.123,91.099,91.101,218100000.0
2006-05-15 17:19:00,91.087,91.119,91.087,91.102,320600003.0
2006-05-15 17:20:00,91.113,91.136,91.11,91.117,169700000.0
2006-05-15 17:21:00,91.107,91.122,91.084,91.099,189799999.0
2006-05-15 17:22:00,91.115,91.115,91.081,91.081,145899999.0
2006-05-15 17:23:00,91.086,91.106,91.078,91.105,272699999.0
2006-05-15 17:24:00,91.095,91.112,91.075,91.092,201800000.0
2006-05-15 17:25:00,91.107,91.107,91.069,91.069,166200002.0
2006-05-15 17:26:00,91.071,91.086,91.057,91.08,160699999.0
2006-05-15 17:27:00,91.081,91.081,91.051,91.051,98300000.0
2006-05-15 17:28:00,91.075,91.081,91.054,91.061,180200001.0
2006-05-15 17:29:00,91.087,91.099,91.068,91.068,273100006.0
2006-05-15 17:30:00,91.076,91.103,91.063,91.076,190099999.0
2006-05-15 17:31:00,91.09,91.107,91.068,91.087,282400000.0
2006-05-15 17:32:00,91.099,91.121,91.099,91.115,281899999.0
2006-05-15 17:33:00,91.109,91.142,91.109,91.118,239099999.0
2006-05-15 17:34:00,91.136,91.154,91.128,91.139,133100001.0
2006-05-15 17:35:00,91.141,91.156,91.122,91.135,239800000.0
2006-05-15 17:36:00,91.122,91.135,91.106,91.118,179299997.0
2006-05-15 17:37:00,91.131,91.138,91.086,91.095,239799995.0
2006-05-15 17:38:00,91.114,91.136,91.11,91.121,265399997.0
2006-05-15 17:39:00,91.111,91.126,91.103,91.103,126400002.0
2006-05-15 17:40:00,91.112,91.12,91.091,91.107,217599998.0
2006-05-15 17:41:00,91.094,91.11,91.085,91.102,172799999.0
2006-05-15 17:42:00,91.103,91.103,91.081,91.087,286899995.0
2006-05-15 17:43:00,91.1,91.127,91.08,91.127,291399998.0
2006-05-15 17:44:00,91.122,91.142,91.115,91.129,278399997.0
2006-05-15 17:45:00,91.135,91.139,91.113,91.113,291600002.0
2006-05-15 17:46:00,91.12,91.132,91.11,91.128,127900000.0
2006-05-15 17:47:00,91.105,91.123,91.099,91.102,215199999.0
2006-05-15 17:48:00,91.096,91.114,91.087,91.11,227600002.0
2006-05-15 17:49:00,91.105,91.113,91.084,91.087,233000002.0
2006-05-15 17:50:00,91.104,91.126,91.1,91.114,141499999.0
2006-05-15 17:51:00,91.1,91.113,91.08,91.095,237499999.0
2006-05-15 17:52:00,91.111,91.117,91.089,91.103,170500001.0
2006-05-15 17:53:00,91.088,91.11,91.087,91.11,88500000.0
2006-05-15 17:54:00,91.086,91.102,91.074,91.102,230500003.0
2006-05-15 17:55:00,91.101,91.128,91.086,91.108,297499999.0
2006-05-15 17:56:00,91.123,91.14,91.113,91.113,186100001.0
2006-05-15 17:57:00,91.114,91.139,91.109,91.131,291499998.0
2006-05-15 17:58:00,91.108,91.145,91.108,91.145,138400002.0
2006-05-15 17:59:00,91.133,91.152,91.125,91.137,170700002.0
2006-05-15 18:00:00,91.111,91.123,91.102,91.117,201299999.0
2006-05-15 18:01:00,91.094,91.131,91.094,91.131,2118399999.0
2006-05-15 18:03:00,91.15,91.15,91.14,91.14,1922700001.0
2006-05-15 18:04:00,91.15,91.17,91.15,91.17,1922700001.0
2006-05-15 18:05:00,91.16,91.17,91.15,91.15,1922700001.0
2006-05-15 18:06:00,91.145,91.166,91.125,91.145,1922700001.0
2006-05-15 18:07:00,91.17,91.17,91.15,91.15,2067899998.0
2006-05-15 18:08:00,91.16,91.16,91.15,91.15,2067899998.0
2006-05-15 18:10:00,91.165,91.193,91.151,91.16,2067899998.0
2006-05-15 18:11:00,91.148,91.172,91.13,91.146,1200899990.0
2006-05-15 18:12:00,91.158,91.177,91.142,91.163,1236300004.0
2006-05-15 18:13:00,91.163,91.18,91.14,91.147,1892099991.0
2006-05-15 18:14:00,91.18,91.18,91.18,91.18,1079199995.0
2006-05-15 18:15:00,91.17,91.17,91.17,91.17,1079199995.0
2006-05-15 18:16:00,91.18,91.18,91.17,91.17,1079199995.0
2006-05-15 18:17:00,91.159,91.162,91.11,91.11,1079199995.0
2006-05-15 18:18:00,91.114,91.157,91.114,91.127,1083700000.0
2006-05-15 18:19:00,91.14,91.161,91.126,91.152,1865299999.0
2006-05-15 18:20:00,91.148,91.154,91.125,91.128,2088599990.0
2006-05-15 18:21:00,91.13,91.151,91.117,91.144,1949300003.0
2006-05-15 18:22:00,91.135,91.137,91.107,91.127,1520599999.0
2006-05-15 18:23:00,91.12,91.13,91.12,91.12,2041299994.0
2006-05-15 18:24:00,91.11,91.12,91.11,91.12,2041299994.0
2006-05-15 18:25:00,91.11,91.11,91.08,91.09,2041299994.0
2006-05-15 18:26:00,91.057,91.094,91.053,91.083,2041299994.0
2006-05-15 18:27:00,91.082,91.096,91.066,91.069,1039999992.0
2006-05-15 18:28:00,91.067,91.089,91.063,91.082,1868399991.0
2006-05-15 18:29:00,91.075,91.095,91.059,91.095,1188599994.0
2006-05-15 18:30:00,91.097,91.097,91.062,91.073,920100002.0
2006-05-15 18:31:00,91.076,91.086,91.048,91.076,1590299997.0
2006-05-15 18:32:00,91.08,91.08,91.08,91.08,1926999993.0
2006-05-15 18:33:00,91.09,91.09,91.07,91.09,1926999993.0
2006-05-15 18:34:00,91.05,91.069,91.029,91.05,1926999993.0
2006-05-15 18:35:00,91.063,91.063,91.026,91.026,1685999996.0
2006-05-15 18:36:00,91.045,91.067,91.034,91.052,797699997.0
2006-05-15 18:37:00,91.053,91.076,91.038,91.065,1023200009.0
2006-05-15 18:38:00,91.068,91.095,91.051,91.064,865499997.0
2006-05-15 18:39:00,91.08,91.08,91.037,91.043,977400003.0
2006-05-15 18:40:00,91.058,91.063,91.027,91.027,1794099992.0
2006-05-15 18:41:00,91.047,91.058,91.026,91.028,741599996.0
2006-05-15 18:42:00,91.022,91.047,91.01,91.025,1297900000.0
2006-05-15 18:43:00,91.015,91.032,90.999,91.007,503199995.0
2006-05-15 18:44:00,91.011,91.035,90.992,91.01,727399998.0
2006-05-15 18:45:00,90.99,91.019,90.978,90.996,883500000.0
2006-05-15 18:46:00,90.999,91.007,90.967,90.986,824399988.0
2006-05-15 18:47:00,91.007,91.019,90.995,90.999,276899999.0
2006-05-15 18:48:00,91.018,91.057,91.016,91.053,433299996.0
2006-05-15 18:49:00,91.034,91.048,91.013,91.027,717899993.0
2006-05-15 18:50:00,91.019,91.029,90.996,90.998,864299996.0
2006-05-15 18:51:00,90.999,91.028,90.99,91.023,1029000005.0
2006-05-15 18:52:00,91.034,91.049,91.018,91.027,1514599990.0
2006-05-15 18:53:00,91.048,91.053,91.013,91.03,1546700001.0
2006-05-15 18:54:00,91.028,91.051,91.021,91.034,1127400000.0
2006-05-15 18:55:00,91.032,91.065,91.021,91.037,1610699999.0
2006-05-15 18:56:00,91.044,91.071,91.034,91.044,150599999.0
2006-05-15 18:57:00,91.027,91.075,91.027,91.063,689700005.0
2006-05-15 18:58:00,91.058,91.093,91.052,91.059,1046400002.0
2006-05-15 18:59:00,91.066,91.101,91.061,91.092,1581500007.0
2006-05-15 19:00:00,91.086,91.108,91.078,91.101,247899999.0
2006-05-15 19:01:00,91.091,91.117,91.082,91.102,637500002.0
2006-05-15 19:02:00,91.072,91.093,91.045,91.058,290799996.0
2006-05-15 19:03:00,91.04,91.071,91.04,91.055,575799997.0
2006-05-15 19:04:00,91.064,91.07,91.044,91.05,575900002.0
2006-05-15 19:05:00,91.061,91.071,91.042,91.048,465999995.0
2006-05-15 19:06:00,91.052,91.075,91.046,91.067,887300003.0
2006-05-15 19:07:00,91.066,91.095,91.055,91.07,1473699996.0
2006-05-15 19:08:00,91.074,91.11,91.058,91.071,1752799994.0
2006-05-15 19:09:00,91.112,91.145,91.099,91.123,902599998.0
2006-05-15 19:10:00,91.125,91.131,91.107,91.111,268099997.0
2006-05-15 19:11:00,91.101,91.106,91.066,91.072,629300001.0
2006-05-15 19:12:00,91.073,91.107,91.073,91.09,201799998.0
2006-05-15 19:13:00,91.073,91.088,91.061,91.086,421300001.0
2006-05-15 19:14:00,91.069,91.094,91.061,91.068,429599998.0
2006-05-15 19:15:00,91.063,91.082,91.048,91.066,988899993.0
2006-05-15 19:16:00,91.07,91.076,91.046,91.063,418299998.0
2006-05-15 19:17:00,91.067,91.08,91.044,91.078,660599998.0
2006-05-15 19:18:00,91.061,91.084,91.045,91.063,650099994.0
2006-05-15 19:19:00,91.065,91.086,91.041,91.058,1299800002.0
2006-05-15 19:20:00,91.064,91.083,91.045,91.075,713200000.0
2006-05-15 19:21:00,91.063,91.076,91.043,91.072,900799996.0
2006-05-15 19:22:00,91.075,91.075,91.047,91.072,189999996.0
2006-05-15 19:23:00,91.075,91.084,91.051,91.057,1658499997.0
2006-05-15 19:24:00,91.064,91.1,91.064,91.1,734200002.0
2006-05-15 19:25:00,91.097,91.097,91.059,91.07,996500003.0
2006-05-15 19:26:00,91.081,91.092,91.052,91.052,1889000015.0
2006-05-15 19:27:00,91.08,91.086,91.052,91.064,1327999990.0
2006-05-15 19:28:00,91.088,91.099,91.076,91.084,854999995.0
2006-05-15 19:29:00,91.065,91.072,91.021,91.021,445400003.0
2006-05-15 19:30:00,91.028,91.035,91.005,91.027,1227299999.0
2006-05-15 19:31:00,91.009,91.032,91.001,91.017,545799998.0
2006-05-15 19:32:00,91.004,91.006,90.972,90.983,764899999.0
2006-05-15 19:33:00,90.995,91.008,90.98,90.995,778499998.0
2006-05-15 19:34:00,90.99,91.005,90.966,90.99,1264399989.0
2006-05-15 19:35:00,90.997,91.019,90.967,90.992,1040199994.0
2006-05-15 19:36:00,91.0,91.0,90.966,90.967,709999995.0
2006-05-15 19:37:00,90.973,90.987,90.958,90.973,194800000.0
2006-05-15 19:38:00,90.978,90.991,90.96,90.973,808199996.0
2006-05-15 19:39:00,90.998,91.015,90.977,90.992,651200000.0
2006-05-15 19:40:00,90.985,91.014,90.948,90.965,795699993.0
2006-05-15 19:41:00,90.939,90.958,90.911,90.911,871799998.0
2006-05-15 19:42:00,90.905,90.935,90.905,90.935,735199999.0
2006-05-15 19:43:00,90.912,90.929,90.9,90.928,440500000.0
2006-05-15 19:44:00,90.911,90.937,90.907,90.922,891999994.0
2006-05-15 19:45:00,90.927,90.964,90.916,90.944,381699998.0
2006-05-15 19:46:00,90.951,90.951,90.922,90.924,611499997.0
2006-05-15 19:47:00,90.945,90.955,90.92,90.941,311399997.0
2006-05-15 19:48:00,90.965,90.978,90.943,90.964,904099998.0
2006-05-15 19:49:00,90.955,90.971,90.944,90.96,703899997.0
2006-05-15 19:50:00,90.956,90.976,90.94,90.953,590299997.0
2006-05-15 19:51:00,90.973,91.017,90.973,91.003,434099997.0
2006-05-15 19:52:00,90.989,91.026,90.989,91.021,477500001.0
2006-05-15 19:53:00,91.008,91.028,90.998,91.017,909599997.0
2006-05-15 19:54:00,91.002,91.017,90.996,91.012,693000010.0
2006-05-15 19:55:00,91.027,91.046,91.005,91.025,255999999.0
2006-05-15 19:56:00,91.037,91.052,91.024,91.052,454100001.0
2006-05-15 19:57:00,91.046,91.083,91.038,91.081,766199995.0
2006-05-15 19:58:00,91.079,91.111,91.069,91.093,1026499998.0
2006-05-15 19:59:00,91.103,91.117,91.085,91.098,784599996.0
2006-05-15 20:00:00,91.086,91.119,91.086,91.113,455699998.0
2006-05-15 20:01:00,91.124,91.137,91.107,91.107,390900000.0
2006-05-15 20:02:00,91.102,91.125,91.097,91.124,626300006.0
2006-05-15 20:03:00,91.108,91.126,91.079,91.086,477199997.0
2006-05-15 20:04:00,91.086,91.086,91.051,91.066,592099999.0
2006-05-15 20:05:00,91.067,91.087,91.06,91.072,455400006.0
2006-05-15 20:06:00,91.057,91.092,91.053,91.074,504399997.0
2006-05-15 20:07:00,91.086,91.086,91.039,91.039,417499994.0
2006-05-15 20:08:00,91.055,91.072,91.043,91.057,655800002.0
2006-05-15 20:09:00,91.059,91.059,91.025,91.027,671799995.0
2006-05-15 20:10:00,91.04,91.054,91.026,91.039,561100001.0
2006-05-15 20:11:00,91.035,91.038,90.996,91.015,1671900003.0
2006-05-15 20:12:00,91.027,91.04,91.006,91.017,1331899998.0
2006-05-15 20:13:00,91.044,91.061,91.028,91.033,1093000007.0
2006-05-15 20:14:00,91.033,91.036,91.004,91.013,603299999.0
2006-05-15 20:15:00,91.007,91.034,90.995,91.025,997399998.0
2006-05-15 20:16:00,91.015,91.027,90.997,91.018,1293599998.0
2006-05-15 20:17:00,91.021,91.023,91.0,91.0,218399995.0
2006-05-15 20:18:00,91.022,91.026,91.006,91.006,210999997.0
2006-05-15 20:19:00,90.994,91.015,90.977,91.004,1438800002.0
2006-05-15 20:20:00,90.986,91.014,90.973,90.995,1672499987.0
2006-05-15 20:21:00,90.98,91.003,90.98,91.003,429100001.0
2006-05-15 20:22:00,90.987,91.028,90.987,91.017,972499998.0
2006-05-15 20:23:00,91.013,91.039,91.001,91.02,887900000.0
2006-05-15 20:24:00,91.006,91.037,91.006,91.032,581700002.0
2006-05-15 20:25:00,91.031,91.045,91.009,91.012,564300002.0
2006-05-15 20:26:00,91.038,91.05,91.019,91.028,520100006.0
2006-05-15 20:27:00,91.035,91.048,91.016,91.037,1037699995.0
2006-05-15 20:28:00,91.05,91.05,91.05,91.05,1607900001.0
2006-05-15 20:29:00,91.06,91.06,91.06,91.06,1607900001.0
2006-05-15 20:31:00,91.064,91.078,91.043,91.063,1607900001.0
2006-05-15 20:32:00,91.066,91.081,91.046,91.065,1952299997.0
2006-05-15 20:33:00,91.055,91.07,91.034,91.07,576599994.0
2006-05-15 20:34:00,91.058,91.08,91.048,91.065,265499999.0
2006-05-15 20:35:00,91.067,91.074,91.049,91.049,592600000.0
2006-05-15 20:36:00,91.057,91.076,91.049,91.07,543799994.0
2006-05-15 20:37:00,91.065,91.071,91.038,91.046,642900000.0
2006-05-15 20:38:00,91.065,91.079,91.045,91.055,1457899996.0
2006-05-15 20:39:00,91.056,91.083,91.055,91.076,1118900004.0
2006-05-15 20:40:00,91.06,91.08,91.049,91.071,1589799996.0
2006-05-15 20:41:00,91.068,91.068,91.035,91.053,811900002.0
2006-05-15 20:42:00,91.028,91.045,91.001,91.021,969900003.0
2006-05-15 20:43:00,91.023,91.033,90.992,91.008,518599998.0
2006-05-15 20:44:00,91.026,91.04,91.011,91.012,1130999998.0
2006-05-15 20:45:00,91.026,91.045,91.009,91.02,1089599996.0
2006-05-15 20:46:00,91.025,91.045,91.013,91.031,908799999.0
2006-05-15 20:47:00,91.03,91.044,91.013,91.022,1447499997.0
2006-05-15 20:48:00,91.036,91.045,91.016,91.021,740900002.0
2006-05-15 20:49:00,91.024,91.044,91.01,91.043,737000001.0
2006-05-15 20:50:00,91.045,91.055,91.021,91.026,803099996.0
2006-05-15 20:51:00,91.053,91.053,91.027,91.03,744699994.0
2006-05-15 20:52:00,91.042,91.053,91.011,91.028,705099997.0
2006-05-15 20:53:00,91.013,91.038,91.0,91.036,1746799991.0
2006-05-15 20:54:00,91.022,91.043,91.012,91.033,418500005.0
2006-05-15 20:55:00,91.019,91.032,90.999,91.022,1178700011.0
2006-05-15 20:56:00,91.018,91.04,90.995,90.995,1108400006.0
2006-05-15 20:57:00,90.996,91.018,90.988,91.005,1290999996.0
2006-05-15 20:58:00,91.02,91.03,91.02,91.02,2122599998.0
2006-05-15 20:59:00,91.019,91.035,90.988,91.006,2122599998.0
2006-05-15 21:00:00,91.027,91.039,91.011,91.02,1873099988.0
2006-05-15 21:02:00,91.046,91.064,91.03,91.05,779299993.0
2006-05-15 21:03:00,91.051,91.068,91.043,91.056,560399995.0
2006-05-15 21:04:00,91.049,91.049,91.017,91.017,447100000.0
2006-05-15 21:05:00,91.006,91.048,91.006,91.046,309799998.0
2006-05-15 21:06:00,91.048,91.067,91.037,91.05,640999990.0
2006-05-15 21:07:00,91.064,91.072,91.048,91.062,581099996.0
2006-05-15 21:08:00,91.043,91.069,91.04,91.057,568399996.0
2006-05-15 21:09:00,91.052,91.065,91.036,91.041,293299997.0
2006-05-15 21:10:00,91.059,91.064,91.042,91.042,362599999.0
2006-05-15 21:11:00,91.053,91.056,91.035,91.038,470299996.0
2006-05-15 21:12:00,91.05,91.06,91.03,91.047,505899998.0
2006-05-15 21:13:00,91.053,91.057,91.027,91.027,867299997.0
2006-05-15 21:14:00,91.043,91.066,91.039,91.05,913999992.0
2006-05-15 21:15:00,91.028,91.046,91.012,91.027,983099992.0
2006-05-15 21:16:00,91.026,91.041,91.005,91.015,758499992.0
2006-05-15 21:17:00,91.013,91.034,91.003,91.016,1091799997.0
2006-05-15 21:18:00,91.02,91.041,91.002,91.017,852299987.0
2006-05-15 21:19:00,91.032,91.047,91.016,91.034,1141300004.0
2006-05-15 21:20:00,91.021,91.031,90.992,91.005,1464000002.0
2006-05-15 21:21:00,91.013,91.036,90.996,90.996,1922600008.0
2006-05-15 21:22:00,91.004,91.008,90.971,90.988,1680300009.0
2006-05-15 21:23:00,90.998,91.017,90.976,91.017,1051000005.0
2006-05-15 21:24:00,90.997,91.017,90.985,91.017,861499994.0
2006-05-15 21:25:00,91.015,91.021,90.989,90.989,1190799991.0
2006-05-15 21:26:00,90.997,91.007,90.983,90.987,603700001.0
2006-05-15 21:27:00,91.007,91.015,90.994,90.999,574200005.0
2006-05-15 21:28:00,91.021,91.025,91.004,91.005,283599994.0
2006-05-15 21:29:00,91.005,91.015,90.982,91.007,710099996.0
2006-05-15 21:30:00,91.005,91.005,90.974,90.986,448799997.0
2006-05-15 21:31:00,90.982,90.988,90.964,90.972,260100000.0
2006-05-15 21:32:00,90.988,90.995,90.969,90.98,1593100001.0
2006-05-15 21:33:00,90.983,90.993,90.968,90.973,160299997.0
2006-05-15 21:34:00,90.992,91.009,90.98,90.998,420799997.0
2006-05-15 21:35:00,91.006,91.006,90.97,90.974,552500001.0
2006-05-15 21:36:00,90.982,90.989,90.964,90.967,103500000.0
2006-05-15 21:37:00,90.971,90.98,90.95,90.965,448200005.0
2006-05-15 21:38:00,90.964,90.989,90.957,90.969,363099999.0
2006-05-15 21:39:00,90.967,90.991,90.952,90.981,244100001.0
2006-05-15 21:40:00,90.987,90.989,90.955,90.967,417099997.0
2006-05-15 21:41:00,90.973,90.992,90.967,90.988,501800003.0
2006-05-15 21:42:00,91.001,91.008,90.973,90.973,622999994.0
2006-05-15 21:43:00,91.008,91.023,90.991,90.999,663600003.0
2006-05-15 21:44:00,90.999,91.02,90.985,91.012,1467999995.0
2006-05-15 21:45:00,91.007,91.015,90.984,90.984,887900001.0
2006-05-15 21:46:00,90.999,91.035,90.999,91.006,493399997.0
2006-05-15 21:47:00,91.021,91.045,91.021,91.035,801399998.0
2006-05-15 21:48:00,91.032,91.032,91.002,91.002,295699998.0
2006-05-15 21:49:00,91.02,91.023,90.992,90.996,598599999.0
2006-05-15 21:50:00,90.994,91.016,90.994,91.016,115700002.0
2006-05-15 21:51:00,91.017,91.03,90.989,90.989,417999996.0
2006-05-15 21:52:00,90.997,91.001,90.963,90.973,524199999.0
2006-05-15 21:53:00,90.997,90.997,90.97,90.97,201199999.0
2006-05-15 21:54:00,90.993,90.994,90.974,90.974,293299999.0
2006-05-15 21:55:00,90.974,90.995,90.974,90.992,162799998.0
2006-05-15 21:56:00,90.99,91.002,90.979,90.991,525899999.0
2006-05-15 21:57:00,90.993,90.993,90.972,90.972,116200002.0
2006-05-15 21:58:00,90.991,91.003,90.982,90.995,123099995.0
2006-05-15 21:59:00,91.001,91.001,90.957,90.962,678500002.0
2006-05-15 22:00:00,90.979,90.979,90.936,90.948,583599996.0
2006-05-15 22:01:00,90.96,90.962,90.929,90.946,862600001.0
2006-05-15 22:02:00,90.955,90.992,90.941,90.963,1178999993.0
2006-05-15 22:03:00,90.975,90.975,90.937,90.937,241599999.0
2006-05-15 22:04:00,90.95,90.956,90.924,90.924,701999997.0
2006-05-15 22:05:00,90.939,90.968,90.927,90.946,292400004.0
2006-05-15 22:06:00,90.948,90.984,90.948,90.984,134900002.0
2006-05-15 22:07:00,91.0,91.0,90.974,90.99,92099998.0
2006-05-15 22:08:00,91.003,91.003,90.979,90.98,195099996.0
2006-05-15 22:09:00,91.004,91.006,90.972,90.972,346999998.0
2006-05-15 22:10:00,90.989,91.011,90.967,90.992,236199999.0
2006-05-15 22:11:00,90.997,91.042,90.996,91.033,353599999.0
2006-05-15 22:12:00,91.033,91.034,90.993,91.015,394399996.0
2006-05-15 22:13:00,91.036,91.045,91.019,91.027,604999999.0
2006-05-15 22:14:00,91.028,91.07,91.025,91.07,228699999.0
2006-05-15 22:15:00,91.078,91.097,91.062,91.062,454599995.0
2006-05-15 22:16:00,91.074,91.085,91.042,91.055,461700001.0
2006-05-15 22:17:00,91.063,91.094,91.063,91.08,229299999.0
2006-05-15 22:18:00,91.062,91.083,91.058,91.074,178800001.0
2006-05-15 22:19:00,91.062,91.077,91.048,91.068,143200000.0
2006-05-15 22:20:00,91.068,91.099,91.068,91.099,295600002.0
2006-05-15 22:21:00,91.092,91.1,91.076,91.083,154399999.0
2006-05-15 22:22:00,91.102,91.111,91.08,91.08,298799998.0
2006-05-15 22:23:00,91.091,91.092,91.072,91.072,164799998.0
2006-05-15 22:24:00,91.087,91.099,91.074,91.074,230899998.0
2006-05-15 22:25:00,91.081,91.107,91.081,91.102,264500002.0
2006-05-15 22:26:00,91.075,91.106,91.074,91.091,217899998.0
2006-05-15 22:27:00,91.107,91.142,91.096,91.13,679999995.0
2006-05-15 22:28:00,91.12,91.142,91.111,91.142,328199999.0
2006-05-15 22:29:00,91.125,91.142,91.093,91.113,458300001.0
2006-05-15 22:30:00,91.109,91.138,91.103,91.132,621499996.0
2006-05-15 22:31:00,91.105,91.129,91.101,91.129,206899999.0
2006-05-15 22:32:00,91.113,91.14,91.109,91.124,279799999.0
2006-05-15 22:33:00,91.124,91.128,91.087,91.087,415299996.0
2006-05-15 22:34:00,91.082,91.106,91.07,91.087,592599995.0
2006-05-15 22:35:00,91.081,91.106,91.078,91.106,304700001.0
2006-05-15 22:36:00,91.099,91.12,91.088,91.098,425199991.0
2006-05-15 22:37:00,91.083,91.102,91.079,91.082,228000000.0
2006-05-15 22:38:00,91.084,91.106,91.084,91.103,265299996.0
2006-05-15 22:39:00,91.108,91.122,91.093,91.104,294700001.0
2006-05-15 22:40:00,91.112,91.112,91.088,91.092,307899997.0
2006-05-15 22:41:00,91.114,91.133,91.102,91.112,265100000.0
2006-05-15 22:42:00,91.134,91.15,91.117,91.133,224400000.0
2006-05-15 22:43:00,91.123,91.144,91.109,91.133,601999999.0
2006-05-15 22:44:00,91.14,91.15,91.124,91.127,507099997.0
2006-05-15 22:45:00,91.133,91.152,91.112,91.142,323200000.0
2006-05-15 22:46:00,91.128,91.151,91.121,91.145,380800001.0
2006-05-15 22:47:00,91.143,91.146,91.122,91.128,265200000.0
2006-05-15 22:48:00,91.132,91.154,91.115,91.137,414499995.0
2006-05-15 22:49:00,91.145,91.153,91.124,91.124,470499995.0
2006-05-15 22:50:00,91.135,91.135,91.1,91.1,274599998.0
2006-05-15 22:51:00,91.118,91.134,91.08,91.083,708099999.0
2006-05-15 22:52:00,91.096,91.119,91.096,91.109,132799998.0
2006-05-15 22:53:00,91.107,91.107,91.043,91.072,379200003.0
2006-05-15 22:54:00,91.093,91.104,91.073,91.086,280800001.0
2006-05-15 22:55:00,91.084,91.111,91.081,91.102,524899997.0
2006-05-15 22:56:00,91.085,91.118,91.085,91.104,260099998.0
2006-05-15 22:57:00,91.1,91.126,91.093,91.126,173100000.0
2006-05-15 22:58:00,91.121,91.141,91.119,91.129,207800002.0
2006-05-15 22:59:00,91.121,91.145,91.074,91.12,316000000.0
2006-05-15 23:00:00,91.138,91.15,91.12,91.145,209600000.0
2006-05-15 23:01:00,91.14,91.153,91.117,91.142,275700001.0
2006-05-15 23:02:00,91.145,91.166,91.124,91.129,291699998.0
2006-05-15 23:03:00,91.145,91.157,91.107,91.115,297600003.0
2006-05-15 23:04:00,91.099,91.18,91.089,91.16,162600000.0
2006-05-15 23:05:00,91.148,91.192,91.146,91.192,183300001.0
2006-05-15 23:06:00,91.171,91.206,91.159,91.205,395299999.0
2006-05-15 23:07:00,91.185,91.212,91.172,91.185,269300002.0
2006-05-15 23:08:00,91.177,91.235,91.173,91.193,200499998.0
2006-05-15 23:09:00,91.188,91.231,91.172,91.211,335800005.0
2006-05-15 23:10:00,91.178,91.222,91.173,91.195,439799994.0
2006-05-15 23:11:00,91.183,91.211,91.173,91.175,166300001.0
2006-05-15 23:12:00,91.176,91.226,91.176,91.2,253399999.0
2006-05-15 23:13:00,91.186,91.224,91.186,91.213,123499997.0
2006-05-15 23:14:00,91.215,91.223,91.183,91.187,264799998.0
2006-05-15 23:15:00,91.19,91.226,91.175,91.21,193199997.0
2006-05-15 23:16:00,91.202,91.21,91.168,91.172,310899998.0
2006-05-15 23:17:00,91.169,91.204,91.151,91.189,383100001.0
2006-05-15 23:18:00,91.191,91.191,91.127,91.127,128199998.0
2006-05-15 23:19:00,91.165,91.171,91.137,91.153,327099999.0
2006-05-15 23:20:00,91.156,91.17,91.128,91.135,227499999.0
2006-05-15 23:21:00,91.148,91.169,91.131,91.14,202300000.0
2006-05-15 23:22:00,91.137,91.151,91.092,91.095,252199999.0
2006-05-15 23:23:00,91.127,91.142,91.081,91.098,153100000.0
2006-05-15 23:24:00,91.127,91.143,91.098,91.11,299800001.0
2006-05-15 23:25:00,91.072,91.099,91.052,91.088,230300001.0
2006-05-15 23:26:00,91.104,91.121,91.088,91.11,288700001.0
2006-05-15 23:27:00,91.099,91.123,91.099,91.123,65499998.0
2006-05-15 23:28:00,91.113,91.125,91.087,91.103,169400000.0
2006-05-15 23:29:00,91.11,91.11,91.081,91.09,526100006.0
2006-05-15 23:30:00,91.098,91.11,91.09,91.105,105399999.0
2006-05-15 23:31:00,91.101,91.101,91.078,91.087,201799999.0
2006-05-15 23:32:00,91.084,91.107,91.084,91.096,137699998.0
2006-05-15 23:33:00,91.079,91.112,91.079,91.11,139500001.0
2006-05-15 23:34:00,91.106,91.106,91.073,91.084,378500004.0
2006-05-15 23:35:00,91.102,91.102,91.057,91.065,179400000.0
2006-05-15 23:36:00,91.067,91.081,91.059,91.081,214499996.0
2006-05-15 23:37:00,91.061,91.087,91.057,91.068,377100002.0
2006-05-15 23:38:00,91.09,91.109,91.078,91.08,296400002.0
2006-05-15 23:39:00,91.094,91.099,91.076,91.088,128799998.0
2006-05-15 23:40:00,91.074,91.093,91.069,91.093,255799998.0
2006-05-15 23:41:00,91.091,91.12,91.091,91.11,211999999.0
2006-05-15 23:42:00,91.083,91.107,91.08,91.099,148600000.0
2006-05-15 23:43:00,91.106,91.108,91.083,91.09,335199999.0
2006-05-15 23:44:00,91.073,91.107,91.063,91.107,315400001.0
2006-05-15 23:45:00,91.079,91.098,91.076,91.094,99500002.0
2006-05-15 23:46:00,91.092,91.092,91.067,91.068,183899999.0
2006-05-15 23:47:00,91.08,91.082,91.062,91.067,146799999.0
2006-05-15 23:48:00,91.075,91.08,91.06,91.068,247499997.0
2006-05-15 23:49:00,91.064,91.08,91.057,91.06,250699999.0
2006-05-15 23:50:00,91.07,91.08,91.05,91.067,264299998.0
2006-05-15 23:51:00,91.092,91.127,91.086,91.109,245800001.0
2006-05-15 23:52:00,91.121,91.144,91.101,91.118,252999998.0
2006-05-15 23:53:00,91.12,91.126,91.107,91.109,234100003.0
2006-05-15 23:54:00,91.119,91.123,91.103,91.112,288400003.0
2006-05-15 23:55:00,91.112,91.135,91.097,91.116,130699996.0
2006-05-15 23:56:00,91.115,91.142,91.071,91.099,196600000.0
2006-05-15 23:57:00,91.105,91.121,91.102,91.12,174599997.0
2006-05-15 23:58:00,91.101,91.125,91.095,91.125,84899999.0
2006-05-15 23:59:00,91.125,91.131,91.106,91.131,170400001.0
2006-05-16 00:00:00,91.134,91.154,91.123,91.133,314399998.0
2006-05-16 00:01:00,91.129,91.184,91.129,91.172,171899999.0
2006-05-16 00:02:00,91.171,91.193,91.171,91.193,38099999.0
2006-05-16 00:03:00,91.205,91.214,91.195,91.202,203300004.0
2006-05-16 00:04:00,91.192,91.258,91.192,91.258,155499998.0
2006-05-16 00:05:00,91.277,91.294,91.248,91.278,274000001.0
2006-05-16 00:06:00,91.278,91.306,91.264,91.306,252799999.0
2006-05-16 00:07:00,91.314,91.331,91.299,91.312,227699998.0
2006-05-16 00:08:00,91.317,91.33,91.291,91.295,223200001.0
2006-05-16 00:09:00,91.275,91.297,91.241,91.27,271100000.0
2006-05-16 00:10:00,91.281,91.301,91.281,91.301,95900002.0
2006-05-16 00:11:00,91.291,91.31,91.28,91.304,145499998.0
2006-05-16 00:12:00,91.306,91.308,91.277,91.277,369499996.0
2006-05-16 00:13:00,91.285,91.301,91.28,91.294,221499998.0
2006-05-16 00:14:00,91.295,91.309,91.283,91.297,216599999.0
2006-05-16 00:15:00,91.28,91.295,91.275,91.288,195999997.0
2006-05-16 00:16:00,91.294,91.301,91.277,91.287,254199999.0
2006-05-16 00:17:00,91.3,91.3,91.26,91.26,154200000.0
2006-05-16 00:18:00,91.269,91.269,91.252,91.254,18100000.0
2006-05-16 00:19:00,91.267,91.275,91.25,91.262,294700000.0
2006-05-16 00:20:00,91.266,91.277,91.248,91.248,308700002.0
2006-05-16 00:21:00,91.254,91.277,91.254,91.273,217799999.0
2006-05-16 00:22:00,91.245,91.276,91.245,91.276,227299997.0
2006-05-16 00:23:00,91.266,91.281,91.254,91.262,157099999.0
2006-05-16 00:24:00,91.287,91.287,91.244,91.25,250800001.0
2006-05-16 00:25:00,91.267,91.28,91.254,91.28,144000000.0
2006-05-16 00:26:00,91.272,91.286,91.26,91.275,76300000.0
2006-05-16 00:27:00,91.252,91.268,91.237,91.249,182699997.0
2006-05-16 00:28:00,91.252,91.252,91.229,91.244,202900003.0
2006-05-16 00:29:00,91.237,91.255,91.225,91.255,302400000.0
2006-05-16 00:30:00,91.246,91.258,91.226,91.244,153199998.0
2006-05-16 00:31:00,91.255,91.26,91.241,91.248,43800000.0
2006-05-16 00:32:00,91.257,91.268,91.238,91.264,187000000.0
2006-05-16 00:33:00,91.269,91.269,91.24,91.252,223399999.0
2006-05-16 00:34:00,91.259,91.26,91.217,91.217,85699998.0
2006-05-16 00:35:00,91.262,91.269,91.244,91.252,168299999.0
2006-05-16 00:36:00,91.265,91.272,91.25,91.265,245600001.0
2006-05-16 00:37:00,91.242,91.265,91.236,91.255,330300003.0
2006-05-16 00:38:00,91.227,91.249,91.227,91.248,136799997.0
2006-05-16 00:39:00,91.23,91.253,91.228,91.233,203999998.0
2006-05-16 00:40:00,91.25,91.273,91.247,91.265,265999998.0
2006-05-16 00:41:00,91.265,91.275,91.25,91.26,211999999.0
2006-05-16 00:42:00,91.249,91.276,91.244,91.258,166799998.0
2006-05-16 00:43:00,91.267,91.283,91.253,91.267,26400000.0
2006-05-16 00:44:00,91.29,91.304,91.274,91.274,212299997.0
2006-05-16 00:45:00,91.28,91.303,91.277,91.295,152199996.0
2006-05-16 00:46:00,91.293,91.311,91.274,91.311,191699999.0
2006-05-16 00:47:00,91.308,91.352,91.306,91.336,325000001.0
2006-05-16 00:48:00,91.336,91.336,91.299,91.299,274499999.0
2006-05-16 00:49:00,91.312,91.335,91.308,91.316,268100002.0
2006-05-16 00:50:00,91.298,91.322,91.291,91.311,245600000.0
2006-05-16 00:51:00,91.292,91.322,91.287,91.309,251700003.0
2006-05-16 00:52:00,91.308,91.328,91.294,91.326,199899998.0
2006-05-16 00:53:00,91.323,91.337,91.311,91.333,202599996.0
2006-05-16 00:54:00,91.312,91.325,91.294,91.313,328099999.0
2006-05-16 00:55:00,91.295,91.315,91.287,91.315,271799999.0
2006-05-16 00:56:00,91.285,91.316,91.285,91.302,286400003.0
2006-05-16 00:57:00,91.285,91.298,91.267,91.283,224599999.0
2006-05-16 00:58:00,91.278,91.278,91.24,91.24,190500002.0
2006-05-16 00:59:00,91.241,91.256,91.221,91.234,231600001.0
2006-05-16 01:00:00,91.199,91.235,91.199,91.215,214100001.0
2006-05-16 01:01:00,91.219,91.229,91.185,91.185,293599998.0
2006-05-16 01:02:00,91.205,91.242,91.192,91.234,214600000.0
2006-05-16 01:03:00,91.217,91.219,91.198,91.198,101699999.0
2006-05-16 01:04:00,91.199,91.207,91.179,91.179,239199998.0
2006-05-16 01:05:00,91.186,91.215,91.176,91.179,236600004.0
2006-05-16 01:06:00,91.154,91.181,91.15,91.175,233600000.0
2006-05-16 01:07:00,91.151,91.171,91.132,91.15,152099999.0
2006-05-16 01:08:00,91.146,91.165,91.14,91.165,160200001.0
2006-05-16 01:09:00,91.147,91.171,91.143,91.162,234799998.0
2006-05-16 01:10:00,91.158,91.179,91.156,91.175,342400000.0
2006-05-16 01:11:00,91.161,91.177,91.146,91.177,273500002.0
2006-05-16 01:12:00,91.156,91.176,91.15,91.167,309899996.0
2006-05-16 01:13:00,91.14,91.161,91.133,91.16,221599997.0
2006-05-16 01:14:00,91.152,91.152,91.119,91.119,97599998.0
2006-05-16 01:15:00,91.137,91.15,91.133,91.15,20400000.0
2006-05-16 01:16:00,91.157,91.157,91.123,91.123,106299999.0
2006-05-16 01:17:00,91.113,91.135,91.113,91.135,103699999.0
2006-05-16 01:18:00,91.126,91.138,91.111,91.116,197599998.0
2006-05-16 01:19:00,91.126,91.134,91.113,91.117,122800000.0
2006-05-16 01:20:00,91.129,91.146,91.112,91.119,216400000.0
2006-05-16 01:21:00,91.143,91.148,91.121,91.121,280100002.0
2006-05-16 01:22:00,91.147,91.163,91.129,91.147,201200000.0
2006-05-16 01:23:00,91.16,91.173,91.147,91.165,199200001.0
2006-05-16 01:24:00,91.152,91.171,91.148,91.168,159400003.0
2006-05-16 01:25:00,91.157,91.195,91.157,91.192,223499999.0
2006-05-16 01:26:00,91.194,91.212,91.179,91.194,173699998.0
2006-05-16 01:27:00,91.201,91.223,91.201,91.214,259199997.0
2006-05-16 01:28:00,91.195,91.219,91.181,91.183,263300000.0
2006-05-16 01:29:00,91.161,91.196,91.159,91.183,325000000.0
2006-05-16 01:30:00,91.19,91.19,91.158,91.158,200200000.0
2006-05-16 01:31:00,91.176,91.188,91.163,91.188,240199995.0
2006-05-16 01:32:00,91.167,91.188,91.163,91.188,161699997.0
2006-05-16 01:33:00,91.183,91.198,91.167,91.192,269199998.0
2006-05-16 01:34:00,91.172,91.206,91.167,91.203,329399999.0
2006-05-16 01:35:00,91.183,91.202,91.178,91.2,276500002.0
2006-05-16 01:36:00,91.217,91.254,91.217,91.251,185500000.0
2006-05-16 01:37:00,91.24,91.257,91.22,91.242,200800002.0
2006-05-16 01:38:00,91.248,91.25,91.224,91.237,336800000.0
2006-05-16 01:39:00,91.248,91.267,91.235,91.254,237499999.0
2006-05-16 01:40:00,91.267,91.328,91.267,91.328,147300000.0
2006-05-16 01:41:00,91.316,91.343,91.316,91.334,109699999.0
2006-05-16 01:42:00,91.329,91.335,91.292,91.294,242699999.0
2006-05-16 01:43:00,91.314,91.357,91.307,91.338,117200000.0
2006-05-16 01:44:00,91.332,91.353,91.313,91.313,163900001.0
2006-05-16 01:45:00,91.32,91.32,91.285,91.31,168400000.0
2006-05-16 01:46:00,91.302,91.334,91.302,91.334,118699999.0
2006-05-16 01:47:00,91.309,91.328,91.299,91.315,152699999.0
2006-05-16 01:48:00,91.312,91.328,91.3,91.321,242799998.0
2006-05-16 01:49:00,91.289,91.306,91.283,91.304,248399998.0
2006-05-16 01:50:00,91.276,91.31,91.276,91.305,226200001.0
2006-05-16 01:51:00,91.294,91.317,91.287,91.3,287199999.0
2006-05-16 01:52:00,91.27,91.3,91.269,91.3,141799996.0
2006-05-16 01:53:00,91.277,91.299,91.264,91.286,161099999.0
2006-05-16 01:54:00,91.27,91.291,91.265,91.291,257799999.0
2006-05-16 01:55:00,91.292,91.298,91.278,91.278,122199999.0
2006-05-16 01:56:00,91.273,91.304,91.273,91.289,310100002.0
2006-05-16 01:57:00,91.275,91.299,91.272,91.292,342900002.0
2006-05-16 01:58:00,91.301,91.332,91.287,91.315,282799997.0
2006-05-16 01:59:00,91.328,91.328,91.302,91.315,340800006.0
2006-05-16 02:00:00,91.324,91.329,91.306,91.306,246299997.0
2006-05-16 02:01:00,91.314,91.332,91.304,91.317,266200003.0
2006-05-16 02:02:00,91.325,91.334,91.31,91.321,124199998.0
2006-05-16 02:03:00,91.295,91.324,91.28,91.297,218399999.0
2006-05-16 02:04:00,91.271,91.288,91.269,91.282,53800001.0
2006-05-16 02:05:00,91.26,91.283,91.239,91.252,377599998.0
2006-05-16 02:06:00,91.264,91.27,91.248,91.248,166699999.0
2006-05-16 02:07:00,91.261,91.277,91.254,91.273,157200000.0
2006-05-16 02:08:00,91.272,91.276,91.259,91.265,264700000.0
2006-05-16 02:09:00,91.279,91.288,91.265,91.273,209499999.0
2006-05-16 02:10:00,91.261,91.28,91.252,91.273,354000001.0
2006-05-16 02:11:00,91.245,91.266,91.221,91.235,229300002.0
2006-05-16 02:12:00,91.215,91.238,91.212,91.238,129700000.0
2006-05-16 02:13:00,91.231,91.245,91.222,91.243,159200000.0
2006-05-16 02:14:00,91.234,91.255,91.233,91.253,173499999.0
2006-05-16 02:15:00,91.252,91.271,91.247,91.26,318699998.0
2006-05-16 02:16:00,91.253,91.277,91.235,91.255,268599996.0
2006-05-16 02:17:00,91.276,91.294,91.262,91.263,148300001.0
2006-05-16 02:18:00,91.273,91.297,91.272,91.294,192099997.0
2006-05-16 02:19:00,91.283,91.283,91.258,91.267,190000000.0
2006-05-16 02:20:00,91.244,91.29,91.244,91.29,164399999.0
2006-05-16 02:21:00,91.272,91.288,91.247,91.254,196499998.0
2006-05-16 02:22:00,91.25,91.275,91.23,91.26,233700002.0
2006-05-16 02:23:00,91.268,91.283,91.256,91.28,309799999.0
2006-05-16 02:24:00,91.264,91.28,91.25,91.265,226400000.0
2006-05-16 02:25:00,91.251,91.267,91.23,91.247,209900002.0
2006-05-16 02:26:00,91.253,91.254,91.228,91.247,294800000.0
2006-05-16 02:27:00,91.244,91.244,91.189,91.19,397600007.0
2006-05-16 02:28:00,91.184,91.184,91.156,91.157,51700000.0
2006-05-16 02:29:00,91.137,91.174,91.132,91.139,175500001.0
2006-05-16 02:30:00,91.137,91.165,91.125,91.141,153600001.0
2006-05-16 02:31:00,91.142,91.157,91.123,91.137,261400004.0
2006-05-16 02:32:00,91.132,91.152,91.122,91.129,232700001.0
2006-05-16 02:33:00,91.147,91.179,91.142,91.174,218999999.0
2006-05-16 02:34:00,91.139,91.181,91.139,91.181,264399999.0
2006-05-16 02:35:00,91.18,91.182,91.158,91.158,206799999.0
2006-05-16 02:36:00,91.145,91.162,91.14,91.158,245800000.0
2006-05-16 02:37:00,91.145,91.172,91.13,91.172,180100001.0
2006-05-16 02:38:00,91.178,91.182,91.141,91.166,232999995.0
2006-05-16 02:39:00,91.179,91.181,91.142,91.165,170900000.0
2006-05-16 02:40:00,91.129,91.149,91.12,91.149,182199998.0
2006-05-16 02:41:00,91.153,91.16,91.131,91.142,381399999.0
2006-05-16 02:42:00,91.13,91.15,91.126,91.148,208599999.0
2006-05-16 02:43:00,91.133,91.165,91.13,91.135,279500003.0
2006-05-16 02:44:00,91.153,91.164,91.134,91.151,270299998.0
2006-05-16 02:45:00,91.136,91.16,91.136,91.16,96199999.0
2006-05-16 02:46:00,91.146,91.168,91.126,91.137,305099997.0
2006-05-16 02:47:00,91.112,91.154,91.112,91.154,108000000.0
2006-05-16 02:48:00,91.158,91.158,91.133,91.139,286700002.0
2006-05-16 02:49:00,91.136,91.151,91.13,91.133,141800000.0
2006-05-16 02:50:00,91.148,91.148,91.122,91.122,184100000.0
2006-05-16 02:51:00,91.143,91.158,91.131,91.135,150999997.0
2006-05-16 02:52:00,91.164,91.18,91.149,91.16,241900000.0
2006-05-16 02:53:00,91.136,91.16,91.136,91.158,273700003.0
2006-05-16 02:54:00,91.142,91.164,91.135,91.157,242199997.0
2006-05-16 02:55:00,91.143,91.156,91.13,91.149,228899998.0
2006-05-16 02:56:00,91.155,91.178,91.153,91.165,322300003.0
2006-05-16 02:57:00,91.157,91.185,91.157,91.175,138000002.0
2006-05-16 02:58:00,91.163,91.185,91.163,91.185,86100001.0
2006-05-16 02:59:00,91.18,91.207,91.178,91.195,366999999.0
2006-05-16 03:00:00,91.164,91.187,91.141,91.183,220599998.0
2006-05-16 03:01:00,91.182,91.182,91.149,91.161,249800000.0
2006-05-16 03:02:00,91.191,91.219,91.18,91.199,152299997.0
2006-05-16 03:03:00,91.201,91.229,91.198,91.229,209499998.0
2006-05-16 03:04:00,91.223,91.227,91.201,91.212,175199998.0
2006-05-16 03:05:00,91.228,91.238,91.202,91.212,199200000.0
2006-05-16 03:06:00,91.22,91.249,91.22,91.223,155600000.0
2006-05-16 03:07:00,91.238,91.251,91.22,91.224,187300001.0
2006-05-16 03:08:00,91.243,91.251,91.22,91.234,236399996.0
2006-05-16 03:09:00,91.247,91.258,91.234,91.245,298199996.0
2006-05-16 03:10:00,91.256,91.265,91.236,91.25,350499999.0
2006-05-16 03:11:00,91.267,91.267,91.236,91.241,213799998.0
2006-05-16 03:12:00,91.249,91.259,91.234,91.237,133599998.0
2006-05-16 03:13:00,91.255,91.26,91.228,91.241,265500001.0
2006-05-16 03:14:00,91.258,91.287,91.245,91.287,171800000.0
2006-05-16 03:15:00,91.281,91.281,91.254,91.27,64900000.0
2006-05-16 03:16:00,91.273,91.273,91.24,91.24,214600001.0
2006-05-16 03:17:00,91.261,91.299,91.261,91.288,142899997.0
2006-05-16 03:18:00,91.286,91.291,91.265,91.284,277199998.0
2006-05-16 03:19:00,91.28,91.294,91.267,91.286,164600004.0
2006-05-16 03:20:00,91.282,91.283,91.256,91.283,142300002.0
2006-05-16 03:21:00,91.282,91.292,91.269,91.27,327500001.0
2006-05-16 03:22:00,91.281,91.281,91.254,91.255,168599999.0
2006-05-16 03:23:00,91.267,91.283,91.256,91.258,217600001.0
2006-05-16 03:24:00,91.258,91.276,91.246,91.258,171700000.0
2006-05-16 03:25:00,91.242,91.256,91.222,91.236,285800001.0
2006-05-16 03:26:00,91.225,91.242,91.211,91.228,118400000.0
2006-05-16 03:27:00,91.231,91.231,91.195,91.195,134299999.0
2006-05-16 03:28:00,91.195,91.219,91.195,91.214,178099998.0
2006-05-16 03:29:00,91.212,91.212,91.182,91.182,117699998.0
2006-05-16 03:30:00,91.185,91.2,91.173,91.185,286400003.0
2006-05-16 03:31:00,91.189,91.189,91.166,91.169,85700001.0
2006-05-16 03:32:00,91.19,91.19,91.154,91.154,338600001.0
2006-05-16 03:33:00,91.166,91.174,91.145,91.145,196700001.0
2006-05-16 03:34:00,91.136,91.158,91.129,91.157,215199998.0
2006-05-16 03:35:00,91.155,91.164,91.137,91.141,334600003.0
2006-05-16 03:36:00,91.15,91.15,91.125,91.129,160300000.0
2006-05-16 03:37:00,91.124,91.154,91.119,91.146,150699999.0
2006-05-16 03:38:00,91.127,91.162,91.127,91.162,141800000.0
2006-05-16 03:39:00,91.148,91.182,91.132,91.17,246400003.0
2006-05-16 03:40:00,91.154,91.185,91.154,91.169,188899995.0
2006-05-16 03:41:00,91.158,91.158,91.126,91.153,281200000.0
2006-05-16 03:42:00,91.157,91.164,91.138,91.149,358899997.0
2006-05-16 03:43:00,91.156,91.156,91.13,91.135,241999999.0
2006-05-16 03:44:00,91.129,91.154,91.111,91.15,242999996.0
2006-05-16 03:45:00,91.108,91.131,91.1,91.108,232199999.0
2006-05-16 03:46:00,91.085,91.119,91.085,91.113,361999998.0
2006-05-16 03:47:00,91.099,91.114,91.086,91.105,320800001.0
2006-05-16 03:48:00,91.064,91.086,91.052,91.067,59499999.0
2006-05-16 03:49:00,91.049,91.066,91.037,91.055,198700004.0
2006-05-16 03:50:00,91.037,91.063,91.037,91.057,145100000.0
2006-05-16 03:51:00,91.057,91.08,91.042,91.074,208500001.0
2006-05-16 03:52:00,91.083,91.083,91.058,91.069,285299994.0
2006-05-16 03:53:00,91.072,91.074,91.051,91.057,169099998.0
2006-05-16 03:54:00,91.077,91.085,91.058,91.059,289299995.0
2006-05-16 03:55:00,91.083,91.083,91.049,91.061,258199995.0
2006-05-16 03:56:00,91.08,91.082,91.063,91.07,190999996.0
2006-05-16 03:57:00,91.081,91.089,91.059,91.059,159999996.0
2006-05-16 03:58:00,91.07,91.086,91.052,91.052,207099999.0
2006-05-16 03:59:00,91.064,91.091,91.058,91.074,238199998.0
2006-05-16 04:00:00,91.058,91.093,91.058,91.093,177900002.0
2006-05-16 04:01:00,91.091,91.105,91.083,91.099,255199996.0
2006-05-16 04:02:00,91.093,91.103,91.073,91.098,243800001.0
2006-05-16 04:03:00,91.096,91.105,91.079,91.079,218500006.0
2006-05-16 04:04:00,91.068,91.092,91.068,91.07,133000001.0
2006-05-16 04:05:00,91.065,91.088,91.058,91.079,160999999.0
2006-05-16 04:06:00,91.074,91.089,91.053,91.065,225399997.0
2006-05-16 04:07:00,91.053,91.076,91.045,91.049,292300003.0
2006-05-16 04:08:00,91.067,91.08,91.057,91.08,138899996.0
2006-05-16 04:09:00,91.075,91.076,91.043,91.043,261200000.0
2006-05-16 04:10:00,91.05,91.077,91.049,91.077,180299999.0
2006-05-16 04:11:00,91.069,91.114,91.069,91.105,226499999.0
2006-05-16 04:12:00,91.103,91.118,91.089,91.109,268799996.0
2006-05-16 04:13:00,91.094,91.108,91.089,91.102,261099994.0
2006-05-16 04:14:00,91.085,91.104,91.082,91.103,127799999.0
2006-05-16 04:15:00,91.103,91.117,91.086,91.103,205199996.0
2006-05-16 04:16:00,91.116,91.128,91.099,91.11,239900002.0
2006-05-16 04:17:00,91.133,91.133,91.105,91.125,228400001.0
2006-05-16 04:18:00,91.092,91.117,91.088,91.113,208500001.0
2006-05-16 04:19:00,91.106,91.129,91.104,91.118,139499999.0
2006-05-16 04:20:00,91.106,91.119,91.08,91.097,256799999.0
2006-05-16 04:21:00,91.102,91.127,91.099,91.122,215499998.0
2006-05-16 04:22:00,91.107,91.127,91.1,91.127,199799998.0
2006-05-16 04:23:00,91.113,91.128,91.109,91.128,116300003.0
2006-05-16 04:24:00,91.117,91.123,91.098,91.101,181699997.0
2006-05-16 04:25:00,91.114,91.125,91.103,91.118,143400000.0
2006-05-16 04:26:00,91.1,91.115,91.1,91.115,62699999.0
2006-05-16 04:27:00,91.092,91.122,91.092,91.122,161899999.0
2006-05-16 04:28:00,91.126,91.126,91.097,91.105,207400001.0
2006-05-16 04:29:00,91.105,91.112,91.09,91.107,289199999.0
2006-05-16 04:30:00,91.109,91.113,91.093,91.103,193099998.0
2006-05-16 04:31:00,91.113,91.114,91.096,91.096,181500000.0
2006-05-16 04:32:00,91.102,91.104,91.077,91.077,163100000.0
2006-05-16 04:33:00,91.064,91.09,91.064,91.084,98699997.0
2006-05-16 04:34:00,91.069,91.088,91.065,91.081,367400004.0
2006-05-16 04:35:00,91.064,91.081,91.063,91.08,197900000.0
2006-05-16 04:36:00,91.083,91.087,91.069,91.071,43900000.0
2006-05-16 04:37:00,91.098,91.112,91.074,91.091,222900002.0
2006-05-16 04:38:00,91.074,91.088,91.057,91.069,251399994.0
2006-05-16 04:39:00,91.101,91.109,91.081,91.1,229600002.0
2006-05-16 04:40:00,91.098,91.11,91.086,91.089,263599999.0
2006-05-16 04:41:00,91.105,91.11,91.083,91.097,307099997.0
2006-05-16 04:42:00,91.11,91.11,91.087,91.097,85100001.0
2006-05-16 04:43:00,91.099,91.099,91.078,91.08,135800000.0
2006-05-16 04:44:00,91.108,91.108,91.079,91.095,300499999.0
2006-05-16 04:45:00,91.103,91.107,91.079,91.079,169500002.0
2006-05-16 04:46:00,91.077,91.109,91.074,91.104,294299999.0
2006-05-16 04:47:00,91.103,91.103,91.078,91.078,195700000.0
2006-05-16 04:48:00,91.09,91.105,91.09,91.105,59500000.0
2006-05-16 04:49:00,91.107,91.123,91.102,91.118,170799998.0
2006-05-16 04:50:00,91.105,91.11,91.087,91.091,107500000.0
2006-05-16 04:51:00,91.102,91.109,91.083,91.083,134700002.0
2006-05-16 04:52:00,91.091,91.115,91.091,91.115,79499999.0
2006-05-16 04:53:00,91.101,91.122,91.089,91.113,263999994.0
2006-05-16 04:54:00,91.108,91.12,91.094,91.112,103700001.0
2006-05-16 04:55:00,91.111,91.133,91.111,91.133,85600000.0
2006-05-16 04:56:00,91.115,91.142,91.111,91.134,197099999.0
2006-05-16 04:57:00,91.127,91.143,91.123,91.137,216699997.0
2006-05-16 04:58:00,91.127,91.142,91.118,91.128,142799999.0
2006-05-16 04:59:00,91.124,91.138,91.111,91.116,73100002.0
2006-05-16 05:00:00,91.12,91.145,91.12,91.145,209600003.0
2006-05-16 05:01:00,91.11,91.138,91.098,91.124,124400000.0
2006-05-16 05:02:00,91.113,91.142,91.1,91.142,162600001.0
2006-05-16 05:03:00,91.141,91.143,91.123,91.139,158800000.0
2006-05-16 05:04:00,91.12,91.138,91.108,91.126,131700000.0
2006-05-16 05:05:00,91.116,91.155,91.116,91.148,255799999.0
2006-05-16 05:06:00,91.125,91.143,91.111,91.119,259899998.0
2006-05-16 05:07:00,91.12,91.137,91.115,91.133,288399999.0
2006-05-16 05:08:00,91.125,91.125,91.103,91.125,154700000.0
2006-05-16 05:09:00,91.117,91.13,91.097,91.125,236000000.0
2006-05-16 05:10:00,91.103,91.129,91.091,91.125,160600000.0
2006-05-16 05:11:00,91.128,91.13,91.104,91.126,263100003.0
2006-05-16 05:12:00,91.13,91.141,91.123,91.139,216800002.0
2006-05-16 05:13:00,91.145,91.146,91.115,91.128,135599998.0
2006-05-16 05:14:00,91.115,91.136,91.114,91.13,189700002.0
2006-05-16 05:15:00,91.126,91.141,91.112,91.122,156900003.0
2006-05-16 05:16:00,91.115,91.137,91.115,91.136,86999999.0
2006-05-16 05:17:00,91.118,91.118,91.072,91.105,244300001.0
2006-05-16 05:18:00,91.11,91.119,91.086,91.097,345300000.0
2006-05-16 05:19:00,91.11,91.11,91.091,91.091,81500002.0
2006-05-16 05:20:00,91.087,91.095,91.059,91.068,286399997.0
2006-05-16 05:21:00,91.048,91.062,91.027,91.044,131300000.0
2006-05-16 05:22:00,91.043,91.046,91.024,91.029,146999999.0
2006-05-16 05:23:00,91.049,91.065,91.032,91.065,104800002.0
2006-05-16 05:24:00,91.052,91.064,91.037,91.049,139400002.0
2006-05-16 05:25:00,91.055,91.068,91.037,91.062,275599995.0
2006-05-16 05:26:00,91.062,91.062,91.041,91.055,184800000.0
2006-05-16 05:27:00,91.036,91.051,91.03,91.051,153599998.0
2006-05-16 05:28:00,91.057,91.057,91.024,91.048,147100002.0
2006-05-16 05:29:00,91.054,91.074,91.052,91.072,302600006.0
2006-05-16 05:30:00,91.061,91.072,91.048,91.071,142800002.0
2006-05-16 05:31:00,91.045,91.061,91.045,91.059,24499999.0
2006-05-16 05:32:00,91.055,91.072,91.044,91.05,244100000.0
2006-05-16 05:33:00,91.056,91.067,91.042,91.054,60900000.0
2006-05-16 05:34:00,91.051,91.063,91.049,91.057,57899999.0
2006-05-16 05:35:00,91.05,91.05,91.04,91.04,6700000.0
2006-05-16 05:36:00,91.036,91.053,91.031,91.031,207199999.0
2006-05-16 05:37:00,91.046,91.054,91.025,91.048,223400003.0
2006-05-16 05:38:00,91.036,91.041,91.017,91.019,194400002.0
2006-05-16 05:39:00,90.999,91.023,90.99,91.02,162899998.0
2006-05-16 05:40:00,91.013,91.032,91.004,91.025,264399998.0
2006-05-16 05:41:00,91.027,91.034,91.005,91.005,234499996.0
2006-05-16 05:42:00,91.006,91.021,91.004,91.019,77000000.0
2006-05-16 05:43:00,91.0,91.017,90.986,91.017,113099999.0
2006-05-16 05:44:00,91.009,91.022,90.996,90.997,183500002.0
2006-05-16 05:45:00,91.02,91.03,91.007,91.018,162799998.0
2006-05-16 05:46:00,91.013,91.03,91.006,91.03,256699998.0
2006-05-16 05:47:00,91.008,91.03,90.972,90.992,140300000.0
2006-05-16 05:48:00,91.031,91.037,91.007,91.022,395299997.0
2006-05-16 05:49:00,91.021,91.039,91.01,91.027,168000000.0
2006-05-16 05:50:00,91.008,91.036,91.008,91.035,142600001.0
2006-05-16 05:51:00,91.055,91.055,91.019,91.044,226700000.0
2006-05-16 05:52:00,91.05,91.066,91.034,91.042,225200000.0
2006-05-16 05:53:00,91.066,91.071,91.05,91.059,214799998.0
2006-05-16 05:54:00,91.036,91.06,91.029,91.06,222700001.0
2006-05-16 05:55:00,91.057,91.069,91.033,91.041,218699994.0
2006-05-16 05:56:00,91.054,91.064,91.041,91.043,307999999.0
2006-05-16 05:57:00,91.057,91.057,91.033,91.033,170099996.0
2006-05-16 05:58:00,91.047,91.05,91.021,91.021,216199998.0
2006-05-16 05:59:00,91.032,91.054,91.027,91.045,451200000.0
2006-05-16 06:00:00,91.023,91.061,91.023,91.061,211500001.0
2006-05-16 06:01:00,91.054,91.074,91.041,91.067,205500000.0
2006-05-16 06:02:00,91.065,91.097,91.065,91.068,225700001.0
2006-05-16 06:03:00,91.079,91.118,91.079,91.108,135700000.0
2006-05-16 06:04:00,91.093,91.124,91.086,91.105,180300001.0
2006-05-16 06:05:00,91.089,91.115,91.086,91.103,276599998.0
2006-05-16 06:06:00,91.105,91.125,91.092,91.119,313999998.0
2006-05-16 06:07:00,91.089,91.119,91.089,91.117,308600000.0
2006-05-16 06:08:00,91.119,91.133,91.105,91.127,198699998.0
2006-05-16 06:09:00,91.107,91.133,91.105,91.133,162299996.0
2006-05-16 06:10:00,91.127,91.134,91.1,91.1,208499999.0
2006-05-16 06:11:00,91.107,91.155,91.097,91.155,116399999.0
2006-05-16 06:12:00,91.147,91.166,91.137,91.141,251199999.0
2006-05-16 06:13:00,91.143,91.143,91.111,91.111,148200000.0
2006-05-16 06:14:00,91.114,91.116,91.088,91.088,173299999.0
2006-05-16 06:15:00,91.085,91.103,91.069,91.073,125700000.0
2006-05-16 06:16:00,91.078,91.087,91.063,91.077,89900001.0
2006-05-16 06:17:00,91.068,91.086,91.05,91.073,225599996.0
2006-05-16 06:18:00,91.086,91.086,91.049,91.053,105300000.0
2006-05-16 06:19:00,91.068,91.068,91.039,91.039,193799997.0
2006-05-16 06:20:00,91.063,91.084,91.052,91.056,183999997.0
2006-05-16 06:21:00,91.057,91.072,91.039,91.072,187699997.0
2006-05-16 06:22:00,91.026,91.048,91.022,91.03,158899997.0
2006-05-16 06:23:00,91.023,91.027,91.006,91.027,321699998.0
2006-05-16 06:24:00,91.025,91.038,91.013,91.013,172400001.0
2006-05-16 06:25:00,91.026,91.03,91.003,91.009,255400001.0
2006-05-16 06:26:00,91.03,91.043,91.02,91.04,192599999.0
2006-05-16 06:27:00,91.015,91.041,91.015,91.041,252100003.0
2006-05-16 06:28:00,91.022,91.035,90.995,91.017,286599999.0
2006-05-16 06:29:00,91.001,91.02,90.994,91.012,289399997.0
2006-05-16 06:30:00,90.993,91.005,90.979,90.992,173499999.0
2006-05-16 06:31:00,90.998,91.009,90.988,90.988,92200000.0
2006-05-16 06:32:00,91.018,91.033,91.005,91.019,108999999.0
2006-05-16 06:33:00,91.01,91.03,91.006,91.028,259000000.0
2006-05-16 06:34:00,91.015,91.033,91.015,91.015,82300000.0
2006-05-16 06:35:00,91.038,91.049,91.012,91.049,144299999.0
2006-05-16 06:36:00,91.034,91.051,91.031,91.044,179300001.0
2006-05-16 06:37:00,91.044,91.056,91.03,91.05,231199998.0
2006-05-16 06:38:00,91.032,91.051,91.012,91.036,230799997.0
2006-05-16 06:39:00,91.028,91.046,91.027,91.043,213299999.0
2006-05-16 06:40:00,91.043,91.057,91.028,91.044,202799997.0
2006-05-16 06:41:00,91.042,91.057,91.031,91.036,148099997.0
2006-05-16 06:42:00,91.065,91.07,91.036,91.046,364400002.0
2006-05-16 06:43:00,91.043,91.046,91.026,91.029,363100007.0
2006-05-16 06:44:00,91.022,91.045,91.022,91.045,47299999.0
2006-05-16 06:45:00,91.038,91.048,91.018,91.035,207599997.0
2006-05-16 06:46:00,91.038,91.06,91.031,91.06,198700000.0
2006-05-16 06:47:00,91.055,91.068,91.032,91.032,229000001.0
2006-05-16 06:48:00,91.063,91.075,91.044,91.065,219000001.0
2006-05-16 06:49:00,91.052,91.074,91.047,91.067,274999996.0
2006-05-16 06:50:00,91.069,91.084,91.064,91.078,204499999.0
2006-05-16 06:51:00,91.054,91.072,91.047,91.07,266799999.0
2006-05-16 06:52:00,91.043,91.063,91.02,91.031,239300002.0
2006-05-16 06:53:00,91.046,91.046,91.003,91.014,146500001.0
2006-05-16 06:54:00,91.016,91.033,91.007,91.027,184100000.0
2006-05-16 06:55:00,91.034,91.043,91.022,91.022,336699995.0
2006-05-16 06:56:00,91.014,91.038,90.999,91.01,245099995.0
2006-05-16 06:57:00,90.988,91.005,90.982,90.992,182100000.0
2006-05-16 06:58:00,91.008,91.008,90.975,90.996,342300004.0
2006-05-16 06:59:00,90.988,91.017,90.988,91.015,251000000.0
2006-05-16 07:00:00,90.994,91.011,90.974,90.992,225300004.0
2006-05-16 07:01:00,90.996,90.996,90.945,90.945,265000002.0
2006-05-16 07:02:00,90.89,90.926,90.871,90.871,245699997.0
2006-05-16 07:03:00,90.862,90.886,90.857,90.875,186199998.0
2006-05-16 07:04:00,90.862,90.897,90.862,90.897,198599997.0
2006-05-16 07:05:00,90.9,90.907,90.883,90.89,162299999.0
2006-05-16 07:06:00,90.9,90.922,90.884,90.898,241300000.0
2006-05-16 07:07:00,90.907,90.914,90.881,90.882,136900000.0
2006-05-16 07:08:00,90.85,90.876,90.827,90.845,209600001.0
2006-05-16 07:09:00,90.847,90.856,90.832,90.838,143199997.0
2006-05-16 07:10:00,90.831,90.839,90.81,90.818,192399999.0
2006-05-16 07:11:00,90.828,90.842,90.821,90.842,223799999.0
2006-05-16 07:12:00,90.846,90.864,90.833,90.839,272199998.0
2006-05-16 07:13:00,90.85,90.863,90.835,90.858,109299999.0
2006-05-16 07:14:00,90.853,90.861,90.837,90.845,286500001.0
2006-05-16 07:15:00,90.868,90.868,90.842,90.851,119400000.0
2006-05-16 07:16:00,90.832,90.875,90.832,90.875,151800000.0
2006-05-16 07:17:00,90.873,90.881,90.856,90.864,172000001.0
2006-05-16 07:18:00,90.863,90.889,90.85,90.88,185400002.0
2006-05-16 07:19:00,90.883,90.897,90.866,90.867,209600000.0
2006-05-16 07:20:00,90.878,90.885,90.858,90.859,302300000.0
2006-05-16 07:21:00,90.878,90.884,90.856,90.859,341200000.0
2006-05-16 07:22:00,90.864,90.9,90.864,90.896,145299999.0
2006-05-16 07:23:00,90.882,90.896,90.863,90.875,200400002.0
2006-05-16 07:24:00,90.88,90.892,90.865,90.878,197900002.0
2006-05-16 07:25:00,90.874,90.89,90.87,90.885,229900001.0
2006-05-16 07:26:00,90.888,90.894,90.862,90.88,182600000.0
2006-05-16 07:27:00,90.878,90.893,90.858,90.868,179399997.0
2006-05-16 07:28:00,90.88,90.916,90.867,90.897,279600000.0
2006-05-16 07:29:00,90.902,90.928,90.899,90.915,163299999.0
2006-05-16 07:30:00,90.909,90.928,90.902,90.911,189799998.0
2006-05-16 07:31:00,90.926,90.948,90.923,90.937,187199999.0
2006-05-16 07:32:00,90.939,90.957,90.933,90.947,301000002.0
2006-05-16 07:33:00,90.935,90.948,90.889,90.929,234700000.0
2006-05-16 07:34:00,90.916,90.922,90.898,90.9,191399998.0
2006-05-16 07:35:00,90.894,90.911,90.887,90.908,280399998.0
2006-05-16 07:36:00,90.905,90.922,90.891,90.912,93099999.0
2006-05-16 07:37:00,90.899,90.915,90.882,90.91,235399999.0
2006-05-16 07:38:00,90.871,90.896,90.871,90.896,134100000.0
2006-05-16 07:39:00,90.881,90.895,90.863,90.884,257000004.0
2006-05-16 07:40:00,90.896,90.907,90.879,90.887,265699996.0
2006-05-16 07:41:00,90.902,90.902,90.867,90.872,130999998.0
2006-05-16 07:42:00,90.873,90.878,90.845,90.857,231599998.0
2006-05-16 07:43:00,90.868,90.87,90.843,90.849,225299997.0
2006-05-16 07:44:00,90.867,90.877,90.843,90.865,123599999.0
2006-05-16 07:45:00,90.851,90.871,90.835,90.844,194400001.0
2006-05-16 07:46:00,90.857,90.883,90.853,90.876,145899998.0
2006-05-16 07:47:00,90.865,90.889,90.865,90.873,189199998.0
2006-05-16 07:48:00,90.88,90.902,90.88,90.896,222100001.0
2006-05-16 07:49:00,90.883,90.911,90.883,90.91,128800000.0
2006-05-16 07:50:00,90.897,90.923,90.895,90.923,140999999.0
2006-05-16 07:51:00,90.915,90.927,90.902,90.915,229499998.0
2006-05-16 07:52:00,90.906,90.907,90.883,90.889,131499998.0
2006-05-16 07:53:00,90.894,90.915,90.888,90.902,165400000.0
2006-05-16 07:54:00,90.902,90.902,90.884,90.885,179399998.0
2006-05-16 07:55:00,90.914,90.922,90.898,90.906,315599998.0
2006-05-16 07:56:00,90.94,90.95,90.929,90.931,74099999.0
2006-05-16 07:57:00,90.96,90.993,90.945,90.961,253200000.0
2006-05-16 07:58:00,90.987,91.028,90.969,91.003,97099998.0
2006-05-16 07:59:00,90.994,91.02,90.976,90.99,194199999.0
2006-05-16 08:00:00,90.982,90.991,90.954,90.969,118999999.0
2006-05-16 08:01:00,90.98,90.993,90.964,90.964,220500003.0
2006-05-16 08:02:00,90.993,91.006,90.978,90.992,217500001.0
2006-05-16 08:03:00,90.996,91.022,90.992,90.994,323299999.0
2006-05-16 08:04:00,91.002,91.024,90.996,91.021,267200000.0
2006-05-16 08:05:00,90.999,91.029,90.996,91.029,285399999.0
2006-05-16 08:06:00,91.037,91.051,91.018,91.035,249099998.0
2006-05-16 08:07:00,91.042,91.079,91.029,91.052,284800000.0
2006-05-16 08:08:00,91.076,91.078,91.05,91.05,253099998.0
2006-05-16 08:09:00,91.07,91.12,91.059,91.096,267700000.0
2006-05-16 08:10:00,91.092,91.105,91.083,91.088,165300001.0
2006-05-16 08:11:00,91.091,91.091,91.042,91.042,132099998.0
2006-05-16 08:12:00,91.05,91.07,91.028,91.062,187799997.0
2006-05-16 08:13:00,91.071,91.071,91.028,91.028,226300003.0
2006-05-16 08:14:00,91.048,91.052,91.028,91.034,333699996.0
2006-05-16 08:15:00,91.036,91.062,91.027,91.062,226200002.0
2006-05-16 08:16:00,91.066,91.08,91.035,91.06,300000001.0
2006-05-16 08:17:00,91.077,91.082,91.052,91.07,187500002.0
2006-05-16 08:18:00,91.075,91.113,91.075,91.112,223099998.0
2006-05-16 08:19:00,91.121,91.123,91.086,91.091,162200001.0
2006-05-16 08:20:00,91.112,91.112,91.075,91.075,178599999.0
2006-05-16 08:21:00,91.092,91.105,91.081,91.098,172100000.0
2006-05-16 08:22:00,91.069,91.086,91.054,91.068,238499997.0
2006-05-16 08:23:00,91.066,91.072,91.045,91.053,144200004.0
2006-05-16 08:24:00,91.057,91.057,91.001,91.001,266000000.0
2006-05-16 08:25:00,90.996,90.996,90.946,90.951,141500000.0
2006-05-16 08:26:00,90.945,90.98,90.945,90.976,203300000.0
2006-05-16 08:27:00,90.973,90.99,90.957,90.971,362600000.0
2006-05-16 08:28:00,90.987,90.99,90.964,90.977,254100003.0
2006-05-16 08:29:00,90.977,91.0,90.972,90.984,241299999.0
2006-05-16 08:30:00,90.975,90.988,90.958,90.977,256899998.0
2006-05-16 08:31:00,90.976,91.008,90.964,91.008,167699995.0
2006-05-16 08:32:00,91.005,91.005,90.975,90.977,121700000.0
2006-05-16 08:33:00,90.988,91.0,90.958,90.976,289200001.0
2006-05-16 08:34:00,90.973,90.975,90.946,90.956,194500000.0
2006-05-16 08:35:00,90.955,90.972,90.951,90.963,171499997.0
2006-05-16 08:36:00,90.956,90.967,90.943,90.948,320099998.0
2006-05-16 08:37:00,90.944,90.963,90.935,90.955,191800002.0
2006-05-16 08:38:00,90.936,90.961,90.936,90.938,182299999.0
2006-05-16 08:39:00,90.935,90.956,90.915,90.938,267400002.0
2006-05-16 08:40:00,90.956,90.964,90.941,90.941,257799996.0
2006-05-16 08:41:00,90.948,90.962,90.935,90.943,103900001.0
2006-05-16 08:42:00,90.967,90.967,90.932,90.942,297800001.0
2006-05-16 08:43:00,90.927,90.946,90.92,90.942,242400002.0
2006-05-16 08:44:00,90.939,90.947,90.9,90.915,143899998.0
2006-05-16 08:45:00,90.91,90.926,90.896,90.908,306900000.0
2006-05-16 08:46:00,90.891,90.919,90.891,90.917,366099997.0
2006-05-16 08:47:00,90.895,90.922,90.894,90.915,204000003.0
2006-05-16 08:48:00,90.894,90.914,90.886,90.896,242100000.0
2006-05-16 08:49:00,90.881,90.909,90.881,90.909,190900002.0
2006-05-16 08:50:00,90.867,90.909,90.867,90.909,163400002.0
2006-05-16 08:51:00,90.895,90.927,90.871,90.898,211899999.0
2006-05-16 08:52:00,90.912,90.912,90.892,90.892,230199998.0
2006-05-16 08:53:00,90.914,90.922,90.889,90.891,198400000.0
2006-05-16 08:54:00,90.894,90.906,90.888,90.888,246699995.0
2006-05-16 08:55:00,90.881,90.904,90.881,90.903,194199997.0
2006-05-16 08:56:00,90.906,90.921,90.889,90.889,246699999.0
2006-05-16 08:57:00,90.912,90.953,90.912,90.947,287699992.0
2006-05-16 08:58:00,90.939,90.957,90.935,90.955,235699995.0
2006-05-16 08:59:00,90.948,90.964,90.927,90.94,250800001.0
2006-05-16 09:00:00,90.941,90.955,90.915,90.945,209000000.0
2006-05-16 09:01:00,90.938,90.948,90.923,90.931,284099999.0
2006-05-16 09:02:00,90.94,90.963,90.932,90.963,200799996.0
2006-05-16 09:03:00,90.958,90.977,90.943,90.97,213799998.0
2006-05-16 09:04:00,90.957,90.994,90.957,90.978,269899998.0
2006-05-16 09:05:00,90.977,90.992,90.938,90.963,331099997.0
2006-05-16 09:06:00,90.959,90.981,90.948,90.97,309300005.0
2006-05-16 09:07:00,90.98,90.994,90.961,90.967,302499997.0
2006-05-16 09:08:00,90.947,90.992,90.947,90.984,199800000.0
2006-05-16 09:09:00,90.967,91.004,90.962,91.004,165899997.0
2006-05-16 09:10:00,91.001,91.001,90.978,90.978,140400002.0
2006-05-16 09:11:00,91.01,91.031,91.006,91.015,192800004.0
2006-05-16 09:12:00,91.017,91.049,91.017,91.043,162999998.0
2006-05-16 09:13:00,91.016,91.031,91.016,91.031,34699999.0
2006-05-16 09:14:00,91.008,91.031,91.0,91.004,219800001.0
2006-05-16 09:15:00,91.023,91.045,91.019,91.037,238399995.0
2006-05-16 09:16:00,91.02,91.038,91.016,91.016,109400003.0
2006-05-16 09:17:00,91.011,91.028,90.998,91.025,194999999.0
2006-05-16 09:18:00,91.01,91.017,90.985,91.005,248399997.0
2006-05-16 09:19:00,90.996,91.015,90.981,90.998,203500003.0
2006-05-16 09:20:00,91.019,91.026,90.998,91.001,309900000.0
2006-05-16 09:21:00,91.015,91.047,91.015,91.041,210500005.0
2006-05-16 09:22:00,91.045,91.066,91.031,91.051,224899998.0
2006-05-16 09:23:00,91.047,91.065,91.035,91.065,205900001.0
2006-05-16 09:24:00,91.068,91.08,91.033,91.043,115700000.0
2006-05-16 09:25:00,91.036,91.043,90.999,91.005,332599997.0
2006-05-16 09:26:00,91.003,91.003,90.981,90.981,202800003.0
2006-05-16 09:27:00,91.005,91.016,90.986,90.99,332399999.0
2006-05-16 09:28:00,91.002,91.016,90.996,90.996,303099999.0
2006-05-16 09:29:00,91.003,91.015,90.969,90.976,209000000.0
2006-05-16 09:30:00,90.971,90.989,90.959,90.985,218899995.0
2006-05-16 09:31:00,90.986,91.005,90.975,90.995,283800003.0
2006-05-16 09:32:00,90.978,91.007,90.978,91.002,252799999.0
2006-05-16 09:33:00,90.984,90.997,90.964,90.977,198200000.0
2006-05-16 09:34:00,90.98,90.997,90.963,90.978,228400000.0
2006-05-16 09:35:00,90.975,91.011,90.975,90.998,128800000.0
2006-05-16 09:36:00,90.986,91.005,90.977,90.997,237400001.0
2006-05-16 09:37:00,90.973,91.005,90.966,90.986,271899998.0
2006-05-16 09:38:00,90.988,91.004,90.974,90.993,183300000.0
2006-05-16 09:39:00,90.996,91.008,90.982,91.002,123400001.0
2006-05-16 09:40:00,90.996,91.015,90.988,91.009,284599997.0
2006-05-16 09:41:00,91.018,91.058,90.996,91.04,191300001.0
2006-05-16 09:42:00,91.05,91.084,91.036,91.084,194400000.0
2006-05-16 09:43:00,91.066,91.089,91.066,91.081,126199998.0
2006-05-16 09:44:00,91.065,91.065,91.035,91.04,237700001.0
2006-05-16 09:45:00,91.057,91.057,91.015,91.015,282000006.0
2006-05-16 09:46:00,91.023,91.052,91.023,91.045,198100003.0
2006-05-16 09:47:00,91.054,91.061,91.034,91.048,127299998.0
2006-05-16 09:48:00,91.036,91.076,91.036,91.076,228199998.0
2006-05-16 09:49:00,91.081,91.109,91.071,91.071,254900001.0
2006-05-16 09:50:00,91.077,91.077,91.033,91.033,365299999.0
2006-05-16 09:51:00,91.031,91.031,91.008,91.012,56900000.0
2006-05-16 09:52:00,90.998,91.02,90.983,91.015,266099998.0
2006-05-16 09:53:00,90.992,91.019,90.988,90.988,281999997.0
2006-05-16 09:54:00,91.012,91.012,90.985,90.985,153400000.0
2006-05-16 09:55:00,90.992,91.003,90.953,90.953,166300000.0
2006-05-16 09:56:00,90.956,90.976,90.943,90.963,204199997.0
2006-05-16 09:57:00,90.972,91.029,90.972,91.029,272300002.0
2006-05-16 09:58:00,91.015,91.016,90.987,91.004,150399998.0
2006-05-16 09:59:00,91.014,91.048,91.014,91.048,86799998.0
2006-05-16 10:00:00,91.059,91.078,91.04,91.051,320699999.0
2006-05-16 10:01:00,91.057,91.073,91.0,91.015,239100003.0
2006-05-16 10:02:00,91.006,91.035,91.003,91.015,159999999.0
2006-05-16 10:03:00,91.027,91.052,91.012,91.025,223699999.0
2006-05-16 10:04:00,91.023,91.036,91.009,91.036,309300003.0
2006-05-16 10:05:00,91.01,91.03,90.998,91.015,69099999.0
2006-05-16 10:06:00,91.022,91.028,91.007,91.008,294299997.0
2006-05-16 10:07:00,91.002,91.024,90.982,91.001,114400000.0
2006-05-16 10:08:00,90.993,91.021,90.988,90.999,242399995.0
2006-05-16 10:09:00,90.991,91.016,90.991,91.006,180700000.0
2006-05-16 10:10:00,90.972,90.998,90.97,90.998,206500000.0
2006-05-16 10:11:00,90.973,90.99,90.971,90.988,211999998.0
2006-05-16 10:12:00,90.987,90.988,90.946,90.946,279899999.0
2006-05-16 10:13:00,90.948,90.966,90.942,90.953,305999996.0
2006-05-16 10:14:00,90.951,90.958,90.935,90.936,205399997.0
2006-05-16 10:15:00,90.975,90.986,90.957,90.964,183799999.0
2006-05-16 10:16:00,90.96,90.992,90.96,90.992,176899998.0
2006-05-16 10:17:00,90.987,91.001,90.97,90.97,193600002.0
2006-05-16 10:18:00,90.998,91.0,90.97,90.979,233299999.0
2006-05-16 10:19:00,90.97,90.995,90.97,90.995,236700000.0
2006-05-16 10:20:00,91.001,91.008,90.972,90.994,312400002.0
2006-05-16 10:21:00,91.005,91.015,90.987,91.015,183700000.0
2006-05-16 10:22:00,91.001,91.017,90.981,91.0,341699998.0
2006-05-16 10:23:00,90.972,91.008,90.972,90.995,191100001.0
2006-05-16 10:24:00,90.985,91.0,90.975,90.988,139900003.0
2006-05-16 10:25:00,90.973,90.984,90.956,90.967,94600001.0
2006-05-16 10:26:00,90.988,90.988,90.956,90.956,332400001.0
2006-05-16 10:27:00,90.977,90.989,90.964,90.968,238699998.0
2006-05-16 10:28:00,90.97,90.993,90.956,90.971,239299999.0
2006-05-16 10:29:00,90.977,91.001,90.972,90.987,168999999.0
2006-05-16 10:30:00,90.985,90.99,90.961,90.961,133400002.0
2006-05-16 10:31:00,90.977,91.003,90.957,90.983,210500001.0
2006-05-16 10:32:00,90.986,91.0,90.971,91.0,223199997.0
2006-05-16 10:33:00,90.995,91.01,90.981,91.0,238600001.0
2006-05-16 10:34:00,91.005,91.016,90.989,90.994,198700000.0
2006-05-16 10:35:00,91.002,91.002,90.97,90.986,199800002.0
2006-05-16 10:36:00,90.988,90.995,90.956,90.96,201900000.0
2006-05-16 10:37:00,90.949,90.975,90.948,90.972,384000004.0
2006-05-16 10:38:00,90.968,90.97,90.925,90.925,156700002.0
2006-05-16 10:39:00,90.944,90.951,90.925,90.925,109300000.0
2006-05-16 10:40:00,90.918,90.936,90.904,90.918,139400000.0
2006-05-16 10:41:00,90.926,90.94,90.918,90.94,188499997.0
2006-05-16 10:42:00,90.945,90.949,90.923,90.932,209699998.0
2006-05-16 10:43:00,90.914,90.935,90.896,90.925,418399998.0
2006-05-16 10:44:00,90.915,90.93,90.892,90.91,344200003.0
2006-05-16 10:45:00,90.924,90.944,90.916,90.928,329900000.0
2006-05-16 10:46:00,90.927,90.953,90.927,90.953,171200003.0
2006-05-16 10:47:00,90.954,90.962,90.938,90.953,181999999.0
2006-05-16 10:48:00,90.957,90.963,90.935,90.95,152099999.0
2006-05-16 10:49:00,90.952,90.962,90.932,90.948,259999997.0
2006-05-16 10:50:00,90.947,90.966,90.938,90.966,214800002.0
2006-05-16 10:51:00,90.958,90.981,90.956,90.961,153399999.0
2006-05-16 10:52:00,90.963,90.971,90.945,90.946,74100000.0
2006-05-16 10:53:00,90.955,90.965,90.933,90.933,292199998.0
2006-05-16 10:54:00,90.915,90.945,90.894,90.935,249600002.0
2006-05-16 10:55:00,90.948,90.967,90.93,90.953,167799998.0
2006-05-16 10:56:00,90.973,91.0,90.961,90.985,157900000.0
2006-05-16 10:57:00,91.008,91.029,90.999,91.012,207399996.0
2006-05-16 10:58:00,91.033,91.045,91.011,91.032,381200010.0
2006-05-16 10:59:00,91.031,91.058,91.0,91.01,283200000.0
2006-05-16 11:00:00,90.958,90.985,90.925,90.946,144100004.0
2006-05-16 11:01:00,90.986,91.016,90.981,90.989,226199999.0
2006-05-16 11:02:00,90.994,91.0,90.942,90.942,143599998.0
2006-05-16 11:03:00,90.951,90.967,90.927,90.937,190500000.0
2006-05-16 11:04:00,90.974,90.978,90.951,90.955,247000001.0
2006-05-16 11:05:00,90.95,90.978,90.944,90.953,355300000.0
2006-05-16 11:06:00,90.935,90.955,90.916,90.932,200900000.0
2006-05-16 11:07:00,90.908,90.928,90.902,90.902,177799998.0
2006-05-16 11:08:00,90.893,90.922,90.893,90.9,254800000.0
2006-05-16 11:09:00,90.925,90.934,90.898,90.908,259299994.0
2006-05-16 11:10:00,90.892,90.921,90.892,90.915,237900003.0
2006-05-16 11:11:00,90.878,90.91,90.878,90.908,256600001.0
2006-05-16 11:12:00,90.892,90.892,90.845,90.845,206099999.0
2006-05-16 11:13:00,90.822,90.85,90.822,90.842,268599996.0
2006-05-16 11:14:00,90.846,90.856,90.827,90.834,365799999.0
2006-05-16 11:15:00,90.835,90.863,90.829,90.84,223900001.0
2006-05-16 11:16:00,90.837,90.853,90.817,90.83,294399999.0
2006-05-16 11:17:00,90.81,90.833,90.807,90.81,207199998.0
2006-05-16 11:18:00,90.813,90.822,90.79,90.798,266299998.0
2006-05-16 11:19:00,90.79,90.809,90.785,90.798,106000001.0
2006-05-16 11:20:00,90.791,90.791,90.758,90.773,192600000.0
2006-05-16 11:21:00,90.778,90.778,90.726,90.733,406599997.0
2006-05-16 11:22:00,90.735,90.752,90.725,90.729,233300000.0
2006-05-16 11:23:00,90.72,90.727,90.703,90.703,175199997.0
2006-05-16 11:24:00,90.698,90.728,90.698,90.728,286800004.0
2006-05-16 11:25:00,90.723,90.743,90.709,90.736,187800001.0
2006-05-16 11:26:00,90.741,90.778,90.74,90.778,379500003.0
2006-05-16 11:27:00,90.782,90.786,90.761,90.761,299599998.0
2006-05-16 11:28:00,90.765,90.765,90.733,90.759,217299996.0
2006-05-16 11:29:00,90.737,90.756,90.714,90.754,207200002.0
2006-05-16 11:30:00,90.747,90.767,90.735,90.753,240499997.0
2006-05-16 11:31:00,90.767,90.767,90.735,90.741,150600002.0
2006-05-16 11:32:00,90.763,90.779,90.742,90.774,225099999.0
2006-05-16 11:33:00,90.769,90.795,90.746,90.746,212999998.0
2006-05-16 11:34:00,90.755,90.805,90.755,90.79,236899998.0
2006-05-16 11:35:00,90.778,90.794,90.764,90.782,203000001.0
2006-05-16 11:36:00,90.766,90.794,90.765,90.79,268299999.0
2006-05-16 11:37:00,90.794,90.803,90.755,90.774,262400001.0
2006-05-16 11:38:00,90.758,90.774,90.753,90.767,233499996.0
2006-05-16 11:39:00,90.769,90.796,90.757,90.776,341500000.0
2006-05-16 11:40:00,90.795,90.81,90.773,90.784,268799998.0
2006-05-16 11:41:00,90.773,90.788,90.758,90.782,355400003.0
2006-05-16 11:42:00,90.778,90.792,90.772,90.792,147399996.0
2006-05-16 11:43:00,90.781,90.805,90.778,90.795,107100001.0
2006-05-16 11:44:00,90.795,90.8,90.78,90.788,275200004.0
2006-05-16 11:45:00,90.795,90.805,90.78,90.797,312099994.0
2006-05-16 11:46:00,90.799,90.848,90.799,90.848,247199998.0
2006-05-16 11:47:00,90.828,90.851,90.826,90.849,186100001.0
2006-05-16 11:48:00,90.848,90.87,90.834,90.851,224900002.0
2006-05-16 11:49:00,90.858,90.901,90.858,90.889,374300002.0
2006-05-16 11:50:00,90.898,90.91,90.88,90.896,243999999.0
2006-05-16 11:51:00,90.878,90.928,90.876,90.928,181599999.0
2006-05-16 11:52:00,90.922,90.935,90.909,90.921,227900000.0
2006-05-16 11:53:00,90.917,90.939,90.907,90.922,326299999.0
2006-05-16 11:54:00,90.912,90.912,90.871,90.871,196199999.0
2006-05-16 11:55:00,90.867,90.897,90.867,90.892,148899997.0
2006-05-16 11:56:00,90.883,90.897,90.867,90.883,95500000.0
2006-05-16 11:57:00,90.881,90.899,90.87,90.878,219099996.0
2006-05-16 11:58:00,90.869,90.904,90.869,90.897,267700000.0
2006-05-16 11:59:00,90.896,90.938,90.896,90.923,280100003.0
2006-05-16 12:00:00,90.927,90.949,90.911,90.937,301999995.0
2006-05-16 12:01:00,90.94,90.942,90.916,90.925,266099998.0
2006-05-16 12:02:00,90.955,90.979,90.925,90.963,237599999.0
2006-05-16 12:03:00,90.955,90.973,90.941,90.962,268999997.0
2006-05-16 12:04:00,90.953,90.966,90.934,90.952,224199999.0
2006-05-16 12:05:00,90.946,90.975,90.946,90.975,172500001.0
2006-05-16 12:06:00,90.97,90.991,90.964,90.991,315200000.0
2006-05-16 12:07:00,90.972,90.991,90.96,90.978,374200004.0
2006-05-16 12:08:00,90.962,90.984,90.959,90.972,245300001.0
2006-05-16 12:09:00,90.961,90.962,90.94,90.94,216499997.0
2006-05-16 12:10:00,90.941,90.966,90.94,90.962,247599999.0
2006-05-16 12:11:00,90.969,90.987,90.953,90.968,250299997.0
2006-05-16 12:12:00,90.961,90.989,90.961,90.98,393599999.0
2006-05-16 12:13:00,90.996,91.006,90.974,90.974,263399999.0
2006-05-16 12:14:00,90.99,91.008,90.983,91.008,191699999.0
2006-05-16 12:15:00,90.996,91.012,90.98,91.007,223600001.0
2006-05-16 12:16:00,90.975,90.999,90.975,90.995,230999999.0
2006-05-16 12:17:00,90.994,91.014,90.966,90.966,298599998.0
2006-05-16 12:18:00,90.959,90.982,90.95,90.97,266299998.0
2006-05-16 12:19:00,90.968,91.0,90.968,91.0,303000002.0
2006-05-16 12:20:00,90.992,91.017,90.992,91.017,238900000.0
2006-05-16 12:21:00,91.02,91.041,91.008,91.021,382300002.0
2006-05-16 12:22:00,91.043,91.047,91.009,91.021,200500001.0
2006-05-16 12:23:00,91.0,91.015,90.975,90.993,111200001.0
2006-05-16 12:24:00,90.995,91.011,90.983,90.998,362799994.0
2006-05-16 12:25:00,90.978,91.002,90.967,90.983,103400001.0
2006-05-16 12:26:00,90.988,91.008,90.987,91.006,95500001.0
2006-05-16 12:27:00,90.977,90.996,90.974,90.987,218799999.0
2006-05-16 12:28:00,90.97,90.992,90.964,90.978,283399999.0
2006-05-16 12:29:00,90.973,90.973,90.949,90.958,347299995.0
2006-05-16 12:30:00,90.928,90.958,90.928,90.952,164399997.0
2006-05-16 12:31:00,90.962,90.968,90.941,90.945,216200000.0
2006-05-16 12:32:00,90.949,90.969,90.945,90.969,226500005.0
2006-05-16 12:33:00,90.939,90.966,90.939,90.963,169499997.0
2006-05-16 12:34:00,90.964,90.976,90.956,90.967,171400000.0
2006-05-16 12:35:00,90.953,90.98,90.95,90.958,234100002.0
2006-05-16 12:36:00,90.981,90.986,90.962,90.963,246599998.0
2006-05-16 12:37:00,90.967,90.984,90.967,90.984,75200003.0
2006-05-16 12:38:00,90.97,90.97,90.943,90.946,253599995.0
2006-05-16 12:39:00,90.948,90.957,90.935,90.939,163600001.0
2006-05-16 12:40:00,90.932,90.955,90.932,90.951,246300000.0
2006-05-16 12:41:00,90.951,90.964,90.94,90.953,140999999.0
2006-05-16 12:42:00,90.953,90.967,90.933,90.952,147800001.0
2006-05-16 12:43:00,90.967,90.967,90.932,90.932,272100001.0
2006-05-16 12:44:00,90.934,90.954,90.93,90.93,158899999.0
2006-05-16 12:45:00,90.949,90.968,90.931,90.934,275499997.0
2006-05-16 12:46:00,90.95,90.956,90.928,90.933,294700001.0
2006-05-16 12:47:00,90.957,90.996,90.957,90.993,254100003.0
2006-05-16 12:48:00,90.993,90.993,90.965,90.969,198600000.0
2006-05-16 12:49:00,90.993,90.993,90.971,90.971,31900000.0
2006-05-16 12:50:00,90.98,90.993,90.957,90.993,173400001.0
2006-05-16 12:51:00,90.977,90.998,90.974,90.99,187800001.0
2006-05-16 12:52:00,90.983,90.997,90.964,90.985,200100000.0
2006-05-16 12:53:00,90.97,90.99,90.924,90.959,152500000.0
2006-05-16 12:54:00,90.988,90.988,90.953,90.958,277500002.0
2006-05-16 12:55:00,90.95,90.984,90.945,90.977,144300003.0
2006-05-16 12:56:00,90.978,90.984,90.949,90.964,145400000.0
2006-05-16 12:57:00,90.98,90.996,90.971,90.996,129899997.0
2006-05-16 12:58:00,90.972,90.996,90.969,90.985,187700000.0
2006-05-16 12:59:00,90.976,91.002,90.968,90.993,268100001.0
2006-05-16 13:00:00,90.987,91.012,90.979,90.995,282500001.0
2006-05-16 13:01:00,90.997,91.01,90.981,90.996,214199999.0
2006-05-16 13:02:00,90.975,90.997,90.966,90.978,275299997.0
2006-05-16 13:03:00,90.992,91.038,90.983,91.016,212599998.0
2006-05-16 13:04:00,91.036,91.039,91.009,91.015,183400000.0
2006-05-16 13:05:00,91.022,91.04,91.016,91.031,233500001.0
2006-05-16 13:06:00,91.017,91.042,91.014,91.042,287300000.0
2006-05-16 13:07:00,91.037,91.043,91.015,91.015,315299998.0
2006-05-16 13:08:00,91.059,91.09,91.037,91.083,205699999.0
2006-05-16 13:09:00,91.067,91.096,91.065,91.085,239599995.0
2006-05-16 13:10:00,91.072,91.072,91.03,91.045,116299998.0
2006-05-16 13:11:00,91.037,91.058,91.015,91.017,211399997.0
2006-05-16 13:12:00,91.011,91.032,91.006,91.031,386100001.0
2006-05-16 13:13:00,91.02,91.051,91.016,91.028,200099999.0
2006-05-16 13:14:00,91.029,91.047,91.016,91.024,146400000.0
2006-05-16 13:15:00,91.042,91.053,91.018,91.018,250599997.0
2006-05-16 13:16:00,91.044,91.063,91.029,91.046,84199999.0
2006-05-16 13:17:00,91.047,91.065,91.004,91.05,197500002.0
2006-05-16 13:18:00,91.04,91.055,91.022,91.026,231200000.0
2006-05-16 13:19:00,91.011,91.011,90.96,90.96,188100001.0
2006-05-16 13:20:00,90.965,90.976,90.948,90.956,218499998.0
2006-05-16 13:21:00,90.952,90.979,90.951,90.967,226199996.0
2006-05-16 13:22:00,90.97,90.99,90.958,90.973,369299997.0
2006-05-16 13:23:00,90.997,91.006,90.981,90.985,214499998.0
2006-05-16 13:24:00,90.977,90.993,90.975,90.987,237300000.0
2006-05-16 13:25:00,90.99,91.02,90.981,90.987,242300001.0
2006-05-16 13:26:00,91.005,91.008,90.981,90.991,309099994.0
2006-05-16 13:27:00,90.991,91.018,90.988,91.008,147899997.0
2006-05-16 13:28:00,91.019,91.022,90.979,90.979,182700001.0
2006-05-16 13:29:00,90.993,90.996,90.962,90.981,225599999.0
2006-05-16 13:30:00,90.984,91.008,90.965,91.002,311399996.0
2006-05-16 13:31:00,90.978,91.002,90.977,91.002,217599995.0
2006-05-16 13:32:00,90.995,91.01,90.98,90.993,167400000.0
2006-05-16 13:33:00,90.986,91.007,90.977,90.992,371800004.0
2006-05-16 13:34:00,90.976,90.994,90.96,90.966,235799999.0
2006-05-16 13:35:00,90.982,90.99,90.959,90.977,366000001.0
2006-05-16 13:36:00,90.995,91.002,90.982,90.99,236800000.0
2006-05-16 13:37:00,91.004,91.014,90.987,91.007,168399996.0
2006-05-16 13:38:00,90.996,91.011,90.968,90.99,188600002.0
2006-05-16 13:39:00,91.012,91.027,90.994,91.013,205799997.0
2006-05-16 13:40:00,91.027,91.027,90.999,91.001,192700001.0
2006-05-16 13:41:00,91.001,91.024,90.997,91.017,322799997.0
2006-05-16 13:42:00,91.005,91.028,91.001,91.018,245100005.0
2006-05-16 13:43:00,91.003,91.017,90.985,90.998,269899998.0
2006-05-16 13:44:00,91.0,91.0,90.98,90.98,171599997.0
2006-05-16 13:45:00,90.992,90.998,90.971,90.971,254399999.0
2006-05-16 13:46:00,90.99,90.998,90.971,90.979,243900004.0
2006-05-16 13:47:00,90.972,91.005,90.967,91.005,454800006.0
2006-05-16 13:48:00,90.979,91.0,90.97,90.99,206700002.0
2006-05-16 13:49:00,90.986,91.01,90.986,91.009,124299998.0
2006-05-16 13:50:00,90.999,91.02,90.984,91.01,303899998.0
2006-05-16 13:51:00,90.988,91.008,90.988,91.008,78700000.0
2006-05-16 13:52:00,90.964,90.986,90.958,90.97,241499997.0
2006-05-16 13:53:00,90.96,90.964,90.938,90.947,198900000.0
2006-05-16 13:54:00,90.948,90.972,90.94,90.953,230099996.0
2006-05-16 13:55:00,90.968,90.979,90.945,90.957,355499999.0
2006-05-16 13:56:00,90.982,90.982,90.963,90.968,212099999.0
2006-05-16 13:57:00,90.982,90.991,90.961,90.97,220800000.0
2006-05-16 13:58:00,90.982,90.998,90.963,90.967,242699998.0
2006-05-16 13:59:00,90.993,90.993,90.968,90.968,195699998.0
2006-05-16 14:00:00,90.982,90.982,90.95,90.968,181399999.0
2006-05-16 14:01:00,90.966,90.978,90.951,90.977,191600001.0
2006-05-16 14:02:00,90.976,90.98,90.957,90.959,192000001.0
2006-05-16 14:03:00,90.952,90.97,90.949,90.961,192200002.0
2006-05-16 14:04:00,90.955,90.967,90.937,90.957,353699996.0
2006-05-16 14:05:00,90.963,90.963,90.933,90.933,107199998.0
2006-05-16 14:06:00,90.948,90.963,90.927,90.949,217200003.0
2006-05-16 14:07:00,90.939,90.959,90.931,90.952,261900003.0
2006-05-16 14:08:00,90.944,90.96,90.929,90.943,296799997.0
2006-05-16 14:09:00,90.937,90.971,90.937,90.971,126900001.0
2006-05-16 14:10:00,90.956,90.975,90.938,90.973,178700001.0
2006-05-16 14:11:00,90.953,90.978,90.953,90.976,160099998.0
2006-05-16 14:12:00,90.969,90.982,90.953,90.968,219399998.0
2006-05-16 14:13:00,90.984,90.99,90.958,90.97,199400001.0
2006-05-16 14:14:00,90.983,90.991,90.969,90.972,198800004.0
2006-05-16 14:15:00,90.979,91.017,90.979,91.002,181500003.0
2006-05-16 14:16:00,90.984,91.003,90.979,90.992,122799998.0
2006-05-16 14:17:00,91.0,91.012,90.988,90.992,156499997.0
2006-05-16 14:18:00,90.992,91.005,90.964,90.993,175800000.0
2006-05-16 14:19:00,90.998,91.0,90.977,90.977,327299996.0
2006-05-16 14:20:00,90.988,91.015,90.984,91.007,272899995.0
2006-05-16 14:21:00,91.004,91.004,90.963,90.976,218099996.0
2006-05-16 14:22:00,90.951,90.982,90.951,90.982,158200000.0
2006-05-16 14:23:00,90.971,91.017,90.971,91.002,292200003.0
2006-05-16 14:24:00,90.999,91.026,90.994,91.017,237600000.0
2006-05-16 14:25:00,91.005,91.024,90.994,91.011,255200000.0
2006-05-16 14:26:00,90.986,91.007,90.966,90.997,258200000.0
2006-05-16 14:27:00,90.981,91.01,90.981,91.003,145799998.0
2006-05-16 14:28:00,90.988,91.019,90.977,90.981,266099999.0
2006-05-16 14:29:00,91.0,91.01,90.989,91.01,400499996.0
2006-05-16 14:30:00,90.981,91.005,90.969,90.973,218499997.0
2006-05-16 14:31:00,91.0,91.01,90.946,91.01,315100000.0
2006-05-16 14:32:00,90.985,91.025,90.985,91.016,186699997.0
2006-05-16 14:33:00,91.035,91.079,91.029,91.061,108800001.0
2006-05-16 14:34:00,91.046,91.073,91.014,91.035,245499998.0
2006-05-16 14:35:00,91.036,91.079,91.019,91.075,311700001.0
2006-05-16 14:36:00,91.044,91.122,91.044,91.122,340699997.0
2006-05-16 14:37:00,91.113,91.129,91.097,91.11,223799995.0
2006-05-16 14:38:00,91.102,91.108,91.07,91.089,247500000.0
2006-05-16 14:39:00,91.092,91.109,91.068,91.086,238300000.0
2006-05-16 14:40:00,91.084,91.142,91.081,91.109,332799999.0
2006-05-16 14:41:00,91.127,91.127,91.09,91.112,267800004.0
2006-05-16 14:42:00,91.088,91.115,91.077,91.101,306500002.0
2006-05-16 14:43:00,91.103,91.106,91.072,91.093,215000000.0
2006-05-16 14:44:00,91.082,91.107,91.044,91.065,281099997.0
2006-05-16 14:45:00,91.057,91.089,91.049,91.089,295900001.0
2006-05-16 14:46:00,91.081,91.088,91.054,91.067,100799999.0
2006-05-16 14:47:00,91.085,91.09,91.041,91.055,207000001.0
2006-05-16 14:48:00,91.053,91.086,91.053,91.086,78600000.0
2006-05-16 14:49:00,91.064,91.088,91.043,91.058,116099998.0
2006-05-16 14:50:00,91.057,91.057,91.014,91.026,264299992.0
2006-05-16 14:51:00,91.03,91.04,91.011,91.033,201199999.0
2006-05-16 14:52:00,91.028,91.069,91.027,91.031,233899997.0
2006-05-16 14:53:00,91.026,91.062,91.026,91.049,247699999.0
2006-05-16 14:54:00,91.04,91.047,91.013,91.023,248300000.0
2006-05-16 14:55:00,91.026,91.042,91.004,91.033,223200000.0
2006-05-16 14:56:00,91.026,91.041,91.003,91.015,253399996.0
2006-05-16 14:57:00,91.006,91.027,90.994,91.012,302400000.0
2006-05-16 14:58:00,91.017,91.023,90.989,91.0,378299998.0
2006-05-16 14:59:00,91.009,91.024,90.968,90.999,298200000.0
2006-05-16 15:00:00,91.028,91.053,91.02,91.036,160399998.0
2006-05-16 15:01:00,91.052,91.052,91.025,91.038,131400001.0
2006-05-16 15:02:00,91.037,91.048,91.018,91.037,146699999.0
2006-05-16 15:03:00,91.027,91.045,91.014,91.033,136300001.0
2006-05-16 15:04:00,91.037,91.053,91.024,91.032,251900002.0
2006-05-16 15:05:00,91.039,91.039,91.013,91.018,272300001.0
2006-05-16 15:06:00,91.035,91.046,91.013,91.021,208100000.0
2006-05-16 15:07:00,91.018,91.032,91.004,91.032,225699997.0
2006-05-16 15:08:00,91.027,91.049,91.01,91.028,189500001.0
2006-05-16 15:09:00,91.05,91.071,91.048,91.071,51400000.0
2006-05-16 15:10:00,91.082,91.087,91.056,91.067,296899991.0
2006-05-16 15:11:00,91.072,91.098,91.061,91.072,218399997.0
2006-05-16 15:12:00,91.092,91.092,91.054,91.059,233299997.0
2006-05-16 15:13:00,91.055,91.077,91.049,91.077,243500003.0
2006-05-16 15:14:00,91.061,91.074,91.016,91.023,217999999.0
2006-05-16 15:15:00,91.011,91.068,90.975,91.05,278099998.0
2006-05-16 15:16:00,91.076,91.117,91.056,91.096,266399996.0
2006-05-16 15:17:00,91.118,91.118,91.075,91.101,242800000.0
2006-05-16 15:18:00,91.094,91.123,91.093,91.107,393400003.0
2006-05-16 15:19:00,91.103,91.127,91.089,91.115,165500000.0
2006-05-16 15:20:00,91.122,91.148,91.103,91.132,194699998.0
2006-05-16 15:21:00,91.146,91.171,91.141,91.171,109900000.0
2006-05-16 15:22:00,91.137,91.162,91.093,91.144,217800002.0
2006-05-16 15:23:00,91.143,91.158,91.122,91.14,258000000.0
2006-05-16 15:24:00,91.16,91.182,91.16,91.18,269699996.0
2006-05-16 15:25:00,91.183,91.21,91.173,91.188,274699999.0
2006-05-16 15:26:00,91.209,91.215,91.181,91.181,244300002.0
2006-05-16 15:27:00,91.193,91.229,91.185,91.213,259899998.0
2006-05-16 15:28:00,91.223,91.223,91.191,91.191,135100000.0
2006-05-16 15:29:00,91.187,91.217,91.187,91.209,101700002.0
2006-05-16 15:30:00,91.212,91.214,91.193,91.193,287399997.0
2006-05-16 15:31:00,91.2,91.212,91.179,91.198,269699995.0
2006-05-16 15:32:00,91.196,91.2,91.167,91.168,287599998.0
2006-05-16 15:33:00,91.181,91.19,91.173,91.19,92900000.0
2006-05-16 15:34:00,91.187,91.205,91.173,91.197,285499997.0
2006-05-16 15:35:00,91.192,91.194,91.158,91.158,230900002.0
2006-05-16 15:36:00,91.163,91.185,91.161,91.161,314399998.0
2006-05-16 15:37:00,91.148,91.166,91.144,91.156,168300001.0
2006-05-16 15:38:00,91.144,91.179,91.144,91.17,183300004.0
2006-05-16 15:39:00,91.146,91.16,91.124,91.141,185500000.0
2006-05-16 15:40:00,91.146,91.174,91.13,91.174,260300001.0
2006-05-16 15:41:00,91.182,91.194,91.162,91.162,131100000.0
2006-05-16 15:42:00,91.15,91.169,91.133,91.156,229000002.0
2006-05-16 15:43:00,91.157,91.169,91.144,91.162,142700001.0
2006-05-16 15:44:00,91.158,91.168,91.135,91.152,150899998.0
2006-05-16 15:45:00,91.156,91.162,91.137,91.141,293500004.0
2006-05-16 15:46:00,91.143,91.184,91.14,91.179,323099996.0
2006-05-16 15:47:00,91.16,91.192,91.153,91.165,241099998.0
2006-05-16 15:48:00,91.166,91.173,91.144,91.144,189399995.0
2006-05-16 15:49:00,91.137,91.161,91.137,91.153,265399999.0
2006-05-16 15:50:00,91.138,91.157,91.135,91.135,396899999.0
2006-05-16 15:51:00,91.141,91.155,91.125,91.137,329300003.0
2006-05-16 15:52:00,91.143,91.143,91.106,91.106,238099996.0
2006-05-16 15:53:00,91.117,91.125,91.098,91.105,177699998.0
2006-05-16 15:54:00,91.126,91.126,91.069,91.102,189199999.0
2006-05-16 15:55:00,91.094,91.112,91.085,91.091,353600000.0
2006-05-16 15:56:00,91.091,91.105,91.066,91.093,208300000.0
2006-05-16 15:57:00,91.097,91.114,91.084,91.088,372300000.0
2006-05-16 15:58:00,91.077,91.108,91.077,91.083,141599998.0
2006-05-16 15:59:00,91.096,91.112,91.069,91.096,134099998.0
2006-05-16 16:00:00,91.105,91.105,91.084,91.093,206699999.0
2006-05-16 16:01:00,91.089,91.089,91.054,91.055,220099994.0
2006-05-16 16:02:00,91.067,91.089,91.065,91.087,152700002.0
2006-05-16 16:03:00,91.073,91.09,91.057,91.07,223899998.0
2006-05-16 16:04:00,91.076,91.093,91.072,91.072,323099995.0
2006-05-16 16:05:00,91.094,91.094,91.075,91.076,229899996.0
2006-05-16 16:06:00,91.08,91.091,91.063,91.091,228800002.0
2006-05-16 16:07:00,91.08,91.08,91.038,91.038,179899997.0
2006-05-16 16:08:00,91.056,91.078,91.05,91.06,149600001.0
2006-05-16 16:09:00,91.071,91.087,91.055,91.067,164499998.0
2006-05-16 16:10:00,91.08,91.109,91.076,91.088,228799999.0
2006-05-16 16:11:00,91.058,91.074,91.058,91.071,107699999.0
2006-05-16 16:12:00,91.057,91.074,91.056,91.072,122400001.0
2006-05-16 16:13:00,91.051,91.089,91.026,91.064,37799999.0
2006-05-16 16:14:00,91.079,91.106,91.068,91.106,220400001.0
2006-05-16 16:15:00,91.094,91.106,91.08,91.097,311400001.0
2006-05-16 16:16:00,91.101,91.101,91.074,91.074,272599997.0
2006-05-16 16:17:00,91.089,91.118,91.069,91.097,347000004.0
2006-05-16 16:18:00,91.103,91.121,91.096,91.108,278300000.0
2006-05-16 16:19:00,91.105,91.117,91.087,91.103,234000002.0
2006-05-16 16:20:00,91.107,91.15,91.092,91.132,280699996.0
2006-05-16 16:21:00,91.153,91.154,91.128,91.134,255700004.0
2006-05-16 16:22:00,91.132,91.139,91.114,91.127,271200007.0
2006-05-16 16:23:00,91.129,91.14,91.105,91.112,271600000.0
2006-05-16 16:24:00,91.125,91.142,91.121,91.131,251599998.0
2006-05-16 16:25:00,91.124,91.124,91.087,91.099,155000002.0
2006-05-16 16:26:00,91.068,91.105,91.068,91.105,151099999.0
2006-05-16 16:27:00,91.087,91.102,91.079,91.096,266199997.0
2006-05-16 16:28:00,91.087,91.098,91.074,91.098,196699997.0
2006-05-16 16:29:00,91.075,91.104,91.075,91.104,255099996.0
2006-05-16 16:30:00,91.101,91.12,91.093,91.113,234700002.0
2006-05-16 16:31:00,91.099,91.119,91.089,91.112,254699997.0
2006-05-16 16:32:00,91.103,91.124,91.093,91.093,297999997.0
2006-05-16 16:33:00,91.118,91.138,91.107,91.118,205199998.0
2006-05-16 16:34:00,91.125,91.126,91.084,91.084,138500001.0
2006-05-16 16:35:00,91.081,91.1,91.08,91.095,278899999.0
2006-05-16 16:36:00,91.091,91.111,91.079,91.096,213900000.0
2006-05-16 16:37:00,91.084,91.115,91.084,91.107,350699999.0
2006-05-16 16:38:00,91.09,91.108,91.086,91.098,245999999.0
2006-05-16 16:39:00,91.083,91.103,91.083,91.103,163100000.0
2006-05-16 16:40:00,91.103,91.108,91.087,91.095,185499996.0
2006-05-16 16:41:00,91.101,91.113,91.075,91.093,141199999.0
2006-05-16 16:42:00,91.092,91.105,91.073,91.089,223599998.0
2006-05-16 16:43:00,91.064,91.101,91.064,91.08,219399998.0
2006-05-16 16:44:00,91.068,91.102,91.051,91.093,247399997.0
2006-05-16 16:45:00,91.096,91.1,91.075,91.083,264499999.0
2006-05-16 16:46:00,91.087,91.104,91.062,91.079,124400001.0
2006-05-16 16:47:00,91.088,91.092,91.059,91.059,172400000.0
2006-05-16 16:48:00,91.063,91.09,91.062,91.077,172900000.0
2006-05-16 16:49:00,91.067,91.078,91.036,91.057,248600002.0
2006-05-16 16:50:00,91.06,91.081,91.043,91.078,248900002.0
2006-05-16 16:51:00,91.065,91.09,91.047,91.073,141000003.0
2006-05-16 16:52:00,91.085,91.1,91.066,91.084,287099998.0
2006-05-16 16:53:00,91.107,91.11,91.083,91.083,231800003.0
2006-05-16 16:54:00,91.081,91.117,91.081,91.117,216100000.0
2006-05-16 16:55:00,91.114,91.14,91.105,91.107,261999999.0
2006-05-16 16:56:00,91.133,91.146,91.112,91.122,121700000.0
2006-05-16 16:57:00,91.122,91.123,91.102,91.107,176099996.0
2006-05-16 16:58:00,91.12,91.136,91.109,91.122,143000003.0
2006-05-16 16:59:00,91.086,91.112,91.061,91.072,99400001.0
2006-05-16 17:00:00,91.053,91.062,91.035,91.039,88799998.0
2006-05-16 17:01:00,91.052,91.084,91.037,91.084,75100000.0
2006-05-16 17:02:00,91.087,91.087,91.063,91.075,296900002.0
2006-05-16 17:03:00,91.066,91.084,91.055,91.062,352800004.0
2006-05-16 17:04:00,91.085,91.093,91.073,91.073,129399998.0
2006-05-16 17:05:00,91.095,91.095,91.037,91.037,364000007.0
2006-05-16 17:06:00,91.034,91.063,91.023,91.033,150899997.0
2006-05-16 17:07:00,91.032,91.032,90.995,90.995,165399996.0
2006-05-16 17:08:00,90.983,91.003,90.978,90.984,141700000.0
2006-05-16 17:09:00,90.978,90.982,90.958,90.962,177499999.0
2006-05-16 17:10:00,90.979,91.004,90.968,90.989,123399999.0
2006-05-16 17:11:00,91.004,91.004,90.965,90.965,132300000.0
2006-05-16 17:12:00,90.942,90.979,90.942,90.967,338099998.0
2006-05-16 17:13:00,90.952,90.956,90.914,90.927,333800000.0
2006-05-16 17:14:00,90.948,90.955,90.921,90.946,464599998.0
2006-05-16 17:15:00,90.936,90.943,90.891,90.891,182099999.0
2006-05-16 17:16:00,90.882,90.913,90.881,90.913,117099999.0
2006-05-16 17:17:00,90.89,90.912,90.883,90.912,245000002.0
2006-05-16 17:18:00,90.894,90.894,90.865,90.871,177000000.0
2006-05-16 17:19:00,90.858,90.873,90.846,90.87,329199998.0
2006-05-16 17:20:00,90.845,90.865,90.834,90.849,191800003.0
2006-05-16 17:21:00,90.855,90.861,90.828,90.85,246900003.0
2006-05-16 17:22:00,90.862,90.862,90.828,90.828,241599999.0
2006-05-16 17:23:00,90.851,90.851,90.816,90.832,140999998.0
2006-05-16 17:24:00,90.82,90.841,90.816,90.84,176000000.0
2006-05-16 17:25:00,90.808,90.826,90.8,90.82,108000001.0
2006-05-16 17:26:00,90.818,90.83,90.81,90.825,164700000.0
2006-05-16 17:27:00,90.825,90.833,90.807,90.807,162400000.0
2006-05-16 17:28:00,90.83,90.83,90.812,90.814,114699999.0
2006-05-16 17:29:00,90.822,90.822,90.777,90.783,185999995.0
2006-05-16 17:30:00,90.79,90.79,90.77,90.772,199199998.0
2006-05-16 17:31:00,90.797,90.806,90.779,90.784,139599998.0
2006-05-16 17:32:00,90.799,90.806,90.778,90.785,261400001.0
2006-05-16 17:33:00,90.792,90.792,90.749,90.756,208400002.0
2006-05-16 17:34:00,90.781,90.789,90.748,90.748,180099999.0
2006-05-16 17:35:00,90.755,90.767,90.736,90.736,264700002.0
2006-05-16 17:36:00,90.739,90.754,90.73,90.73,179500000.0
2006-05-16 17:37:00,90.735,90.752,90.724,90.74,327700002.0
2006-05-16 17:38:00,90.753,90.768,90.732,90.739,363800003.0
2006-05-16 17:39:00,90.749,90.761,90.729,90.735,302800001.0
2006-05-16 17:40:00,90.731,90.757,90.714,90.741,132099999.0
2006-05-16 17:41:00,90.746,90.763,90.712,90.729,210199998.0
2006-05-16 17:42:00,90.708,90.758,90.708,90.758,169299999.0
2006-05-16 17:43:00,90.759,90.764,90.74,90.747,335599999.0
2006-05-16 17:44:00,90.732,90.75,90.723,90.745,360600003.0
2006-05-16 17:45:00,90.758,90.773,90.747,90.747,138199997.0
2006-05-16 17:46:00,90.751,90.77,90.741,90.77,85900000.0
2006-05-16 17:47:00,90.764,90.795,90.764,90.795,344099998.0
2006-05-16 17:48:00,90.798,90.798,90.773,90.773,66200000.0
2006-05-16 17:49:00,90.749,90.781,90.749,90.769,286300003.0
2006-05-16 17:50:00,90.759,90.779,90.752,90.779,132399999.0
2006-05-16 17:51:00,90.747,90.774,90.745,90.774,113299997.0
2006-05-16 17:52:00,90.754,90.774,90.748,90.764,223899999.0
2006-05-16 17:53:00,90.744,90.78,90.744,90.78,175499995.0
2006-05-16 17:54:00,90.756,90.781,90.746,90.781,157299999.0
2006-05-16 17:55:00,90.783,90.783,90.752,90.757,297599997.0
2006-05-16 17:56:00,90.768,90.789,90.752,90.757,291799999.0
2006-05-16 17:57:00,90.79,90.795,90.77,90.772,280000001.0
2006-05-16 17:58:00,90.787,90.803,90.771,90.795,246799995.0
2006-05-16 17:59:00,90.775,90.794,90.773,90.786,163799997.0
2006-05-16 18:00:00,90.792,90.792,90.77,90.782,157199998.0
2006-05-16 18:01:00,90.78,90.798,90.763,90.776,1944699998.0
2006-05-16 18:02:00,90.8,90.81,90.8,90.81,2084700006.0
2006-05-16 18:03:00,90.82,90.84,90.82,90.84,2084700006.0
2006-05-16 18:04:00,90.85,90.85,90.84,90.84,2084700006.0
2006-05-16 18:05:00,90.85,90.85,90.85,90.85,2084700006.0
2006-05-16 18:06:00,90.86,90.87,90.86,90.87,2084700006.0
2006-05-16 18:07:00,90.86,90.87,90.86,90.86,2084700006.0
2006-05-16 18:08:00,90.85,90.85,90.84,90.84,2084700006.0
2006-05-16 18:09:00,90.835,90.851,90.813,90.82,2084700006.0
2006-05-16 18:10:00,90.835,90.837,90.799,90.813,1969600002.0
2006-05-16 18:11:00,90.802,90.837,90.802,90.831,1056599995.0
2006-05-16 18:12:00,90.831,90.853,90.817,90.832,1211699994.0
2006-05-16 18:13:00,90.811,90.843,90.807,90.828,1791199994.0
2006-05-16 18:14:00,90.85,90.85,90.84,90.84,1257900005.0
2006-05-16 18:16:00,90.85,90.85,90.84,90.84,1257900005.0
2006-05-16 18:17:00,90.811,90.84,90.796,90.813,1257900005.0
2006-05-16 18:18:00,90.816,90.839,90.801,90.803,884100000.0
2006-05-16 18:19:00,90.824,90.839,90.813,90.817,2046199994.0
2006-05-16 18:20:00,90.812,90.837,90.802,90.824,1896999982.0
2006-05-16 18:21:00,90.815,90.83,90.804,90.821,1772999987.0
2006-05-16 18:22:00,90.829,90.832,90.802,90.82,1215800001.0
2006-05-16 18:23:00,90.82,90.82,90.82,90.82,1810799995.0
2006-05-16 18:25:00,90.782,90.82,90.782,90.797,1810799995.0
2006-05-16 18:26:00,90.82,90.82,90.81,90.81,1233400004.0
2006-05-16 18:27:00,90.813,90.825,90.795,90.811,1233400004.0
2006-05-16 18:28:00,90.81,90.827,90.799,90.801,1510499986.0
2006-05-16 18:29:00,90.819,90.834,90.801,90.813,1220900004.0
2006-05-16 18:30:00,90.805,90.818,90.79,90.803,927799999.0
2006-05-16 18:31:00,90.787,90.83,90.786,90.83,1733899995.0
2006-05-16 18:32:00,90.834,90.847,90.817,90.821,1901599990.0
2006-05-16 18:34:00,90.828,90.842,90.804,90.82,2012599991.0
2006-05-16 18:35:00,90.812,90.827,90.79,90.818,1806099994.0
2006-05-16 18:36:00,90.823,90.836,90.802,90.825,996399993.0
2006-05-16 18:37:00,90.833,90.846,90.806,90.835,1099799999.0
2006-05-16 18:38:00,90.837,90.844,90.81,90.822,700499995.0
2006-05-16 18:39:00,90.821,90.85,90.81,90.83,972400003.0
2006-05-16 18:40:00,90.819,90.848,90.816,90.834,1730299993.0
2006-05-16 18:41:00,90.823,90.851,90.822,90.844,790499992.0
2006-05-16 18:42:00,90.846,90.859,90.824,90.843,1276499995.0
2006-05-16 18:43:00,90.83,90.85,90.824,90.845,579399999.0
2006-05-16 18:44:00,90.843,90.845,90.813,90.813,895500000.0
2006-05-16 18:45:00,90.83,90.849,90.811,90.821,775799999.0
2006-05-16 18:46:00,90.827,90.849,90.819,90.837,693200003.0
2006-05-16 18:47:00,90.82,90.841,90.817,90.83,226800002.0
2006-05-16 18:48:00,90.81,90.846,90.81,90.846,500200004.0
2006-05-16 18:49:00,90.848,90.851,90.825,90.825,853199991.0
2006-05-16 18:50:00,90.828,90.834,90.807,90.808,993400001.0
2006-05-16 18:51:00,90.828,90.847,90.814,90.82,1193300001.0
2006-05-16 18:52:00,90.844,90.852,90.824,90.825,1345999994.0
2006-05-16 18:53:00,90.831,90.85,90.821,90.843,1459499993.0
2006-05-16 18:54:00,90.834,90.834,90.799,90.816,1355599990.0
2006-05-16 18:55:00,90.815,90.828,90.786,90.796,1656500008.0
2006-05-16 18:56:00,90.815,90.821,90.791,90.804,270500001.0
2006-05-16 18:57:00,90.8,90.823,90.794,90.815,583199999.0
2006-05-16 18:58:00,90.812,90.82,90.793,90.806,1231899999.0
2006-05-16 18:59:00,90.808,90.835,90.805,90.819,1262099994.0
2006-05-16 19:00:00,90.795,90.812,90.786,90.803,175100000.0
2006-05-16 19:01:00,90.795,90.819,90.79,90.808,522699998.0
2006-05-16 19:02:00,90.796,90.814,90.794,90.814,190800002.0
2006-05-16 19:03:00,90.804,90.828,90.804,90.824,586399998.0
2006-05-16 19:04:00,90.804,90.822,90.795,90.815,380799997.0
2006-05-16 19:05:00,90.812,90.814,90.794,90.796,510999994.0
2006-05-16 19:06:00,90.795,90.813,90.772,90.792,845399998.0
2006-05-16 19:07:00,90.794,90.799,90.769,90.769,1343299997.0
2006-05-16 19:08:00,90.774,90.809,90.774,90.8,1535999984.0
2006-05-16 19:09:00,90.786,90.813,90.779,90.81,998999994.0
2006-05-16 19:10:00,90.814,90.814,90.785,90.8,286600001.0
2006-05-16 19:11:00,90.808,90.816,90.793,90.793,567399992.0
2006-05-16 19:12:00,90.79,90.815,90.79,90.815,339199996.0
2006-05-16 19:13:00,90.793,90.806,90.77,90.79,387600003.0
2006-05-16 19:14:00,90.777,90.798,90.772,90.798,472299996.0
2006-05-16 19:15:00,90.793,90.808,90.774,90.794,1067800001.0
2006-05-16 19:16:00,90.788,90.808,90.783,90.808,546899996.0
2006-05-16 19:17:00,90.801,90.817,90.784,90.808,888599990.0
2006-05-16 19:18:00,90.788,90.81,90.781,90.8,589099997.0
2006-05-16 19:19:00,90.795,90.816,90.772,90.792,1259199991.0
2006-05-16 19:20:00,90.81,90.825,90.794,90.812,648199994.0
2006-05-16 19:21:00,90.806,90.818,90.788,90.806,854499996.0
2006-05-16 19:22:00,90.811,90.85,90.811,90.845,315600004.0
2006-05-16 19:23:00,90.839,90.862,90.824,90.845,1739199990.0
2006-05-16 19:24:00,90.846,90.869,90.833,90.856,774899993.0
2006-05-16 19:25:00,90.849,90.874,90.835,90.869,1099099994.0
2006-05-16 19:26:00,90.868,90.878,90.833,90.833,1979699991.0
2006-05-16 19:27:00,90.852,90.876,90.843,90.864,1197600000.0
2006-05-16 19:28:00,90.851,90.877,90.839,90.877,928099991.0
2006-05-16 19:29:00,90.868,90.88,90.851,90.875,299200000.0
2006-05-16 19:30:00,90.866,90.882,90.855,90.869,1322999993.0
2006-05-16 19:31:00,90.867,90.884,90.856,90.869,635399989.0
2006-05-16 19:32:00,90.866,90.878,90.852,90.866,963499999.0
2006-05-16 19:33:00,90.854,90.884,90.854,90.878,691500000.0
2006-05-16 19:34:00,90.883,90.896,90.869,90.87,1155499994.0
2006-05-16 19:35:00,90.879,90.879,90.826,90.842,1118499995.0
2006-05-16 19:36:00,90.845,90.873,90.844,90.873,775599996.0
2006-05-16 19:37:00,90.869,90.881,90.858,90.881,318100004.0
2006-05-16 19:38:00,90.879,90.904,90.868,90.878,783400007.0
2006-05-16 19:39:00,90.877,90.898,90.868,90.885,692499999.0
2006-05-16 19:40:00,90.869,90.873,90.845,90.845,814099991.0
2006-05-16 19:41:00,90.856,90.873,90.84,90.843,954199998.0
2006-05-16 19:42:00,90.845,90.859,90.833,90.842,657199999.0
2006-05-16 19:43:00,90.834,90.859,90.834,90.852,374099999.0
2006-05-16 19:44:00,90.845,90.855,90.831,90.843,726400001.0
2006-05-16 19:45:00,90.827,90.856,90.823,90.856,363700004.0
2006-05-16 19:46:00,90.852,90.854,90.821,90.821,575399997.0
2006-05-16 19:47:00,90.838,90.857,90.82,90.842,293200001.0
2006-05-16 19:48:00,90.853,90.855,90.826,90.843,960300001.0
2006-05-16 19:49:00,90.815,90.836,90.805,90.833,722299998.0
2006-05-16 19:50:00,90.832,90.832,90.809,90.809,612300001.0
2006-05-16 19:51:00,90.81,90.84,90.81,90.832,598999996.0
2006-05-16 19:52:00,90.822,90.849,90.816,90.833,550599995.0
2006-05-16 19:53:00,90.837,90.854,90.822,90.845,885000002.0
2006-05-16 19:54:00,90.847,90.849,90.819,90.827,820000002.0
2006-05-16 19:55:00,90.838,90.862,90.837,90.862,194100000.0
2006-05-16 19:56:00,90.874,90.895,90.868,90.875,441199998.0
2006-05-16 19:57:00,90.878,90.897,90.866,90.894,542499998.0
2006-05-16 19:58:00,90.879,90.88,90.844,90.858,1062800000.0
2006-05-16 19:59:00,90.877,90.901,90.876,90.901,773000002.0
2006-05-16 20:00:00,90.89,90.911,90.886,90.905,438400003.0
2006-05-16 20:01:00,90.903,90.919,90.893,90.908,407300000.0
2006-05-16 20:02:00,90.905,90.915,90.889,90.892,655099999.0
2006-05-16 20:03:00,90.906,90.915,90.89,90.901,557100005.0
2006-05-16 20:04:00,90.905,90.905,90.876,90.878,480499999.0
2006-05-16 20:05:00,90.882,90.888,90.866,90.871,476399998.0
2006-05-16 20:06:00,90.859,90.892,90.846,90.869,636699997.0
2006-05-16 20:07:00,90.883,90.896,90.864,90.864,413399998.0
2006-05-16 20:08:00,90.882,90.888,90.858,90.875,729599997.0
2006-05-16 20:09:00,90.885,90.889,90.86,90.863,546199993.0
2006-05-16 20:10:00,90.878,90.878,90.851,90.856,676299991.0
2006-05-16 20:11:00,90.858,90.882,90.833,90.866,1448500001.0
2006-05-16 20:12:00,90.857,90.875,90.834,90.842,1625599998.0
2006-05-16 20:13:00,90.863,90.874,90.848,90.854,1016000002.0
2006-05-16 20:14:00,90.857,90.886,90.855,90.882,446600001.0
2006-05-16 20:15:00,90.875,90.904,90.873,90.9,1017499996.0
2006-05-16 20:16:00,90.893,90.908,90.876,90.899,1511199990.0
2006-05-16 20:17:00,90.901,90.907,90.884,90.884,227000000.0
2006-05-16 20:18:00,90.894,90.907,90.883,90.898,167899999.0
2006-05-16 20:19:00,90.895,90.907,90.87,90.893,1719799994.0
2006-05-16 20:20:00,90.895,90.91,90.878,90.895,1556100000.0
2006-05-16 20:21:00,90.877,90.896,90.873,90.887,354200001.0
2006-05-16 20:22:00,90.881,90.901,90.864,90.872,905300002.0
2006-05-16 20:23:00,90.889,90.9,90.86,90.876,854800002.0
2006-05-16 20:24:00,90.872,90.89,90.856,90.88,430299994.0
2006-05-16 20:25:00,90.884,90.899,90.856,90.872,737600004.0
2006-05-16 20:26:00,90.884,90.904,90.873,90.887,401799999.0
2006-05-16 20:27:00,90.88,90.895,90.86,90.888,1085300001.0
2006-05-16 20:28:00,90.882,90.907,90.875,90.887,1951099995.0
2006-05-16 20:29:00,90.89,90.89,90.89,90.89,1552199998.0
2006-05-16 20:30:00,90.9,90.92,90.9,90.91,1552199998.0
2006-05-16 20:31:00,90.912,90.927,90.89,90.913,1552199998.0
2006-05-16 20:32:00,90.932,90.938,90.901,90.916,1929799988.0
2006-05-16 20:33:00,90.915,90.929,90.889,90.913,537099997.0
2006-05-16 20:34:00,90.902,90.913,90.884,90.898,290299999.0
2006-05-16 20:35:00,90.896,90.899,90.872,90.872,524399998.0
2006-05-16 20:36:00,90.884,90.914,90.884,90.914,591599999.0
2006-05-16 20:37:00,90.912,90.915,90.878,90.885,488299999.0
2006-05-16 20:38:00,90.905,90.922,90.885,90.898,1370399991.0
2006-05-16 20:39:00,90.92,90.922,90.898,90.901,1170399988.0
2006-05-16 20:40:00,90.895,90.92,90.89,90.918,1707900005.0
2006-05-16 20:41:00,90.904,90.922,90.896,90.904,1006399996.0
2006-05-16 20:42:00,90.907,90.907,90.872,90.877,1154799990.0
2006-05-16 20:43:00,90.899,90.924,90.892,90.905,663799997.0
2006-05-16 20:44:00,90.907,90.907,90.871,90.885,1281499986.0
2006-05-16 20:45:00,90.9,90.91,90.874,90.897,961899988.0
2006-05-16 20:46:00,90.906,90.912,90.879,90.879,824700000.0
2006-05-16 20:47:00,90.887,90.929,90.887,90.915,1436599999.0
2006-05-16 20:48:00,90.908,90.94,90.903,90.934,834599990.0
2006-05-16 20:49:00,90.933,90.963,90.923,90.936,760700002.0
2006-05-16 20:50:00,90.934,90.952,90.915,90.934,1024599994.0
2006-05-16 20:51:00,90.939,90.963,90.926,90.926,541999995.0
2006-05-16 20:52:00,90.922,90.942,90.909,90.926,654400005.0
2006-05-16 20:53:00,90.917,90.917,90.886,90.904,1518000000.0
2006-05-16 20:54:00,90.916,90.916,90.884,90.895,405800000.0
2006-05-16 20:55:00,90.9,90.926,90.895,90.909,1129099997.0
2006-05-16 20:56:00,90.914,90.919,90.885,90.885,1096700001.0
2006-05-16 20:57:00,90.898,90.918,90.883,90.893,1454799994.0
2006-05-16 20:58:00,90.92,90.92,90.92,90.92,2105299991.0
2006-05-16 20:59:00,90.895,90.925,90.858,90.908,2105299991.0
2006-05-16 21:00:00,90.91,90.92,90.91,90.92,759500004.0
2006-05-16 21:01:00,90.91,90.91,90.9,90.9,759500004.0
2006-05-16 21:02:00,90.885,90.903,90.871,90.887,759500004.0
2006-05-16 21:03:00,90.883,90.898,90.87,90.885,863500002.0
2006-05-16 21:04:00,90.883,90.892,90.865,90.89,501900000.0
2006-05-16 21:05:00,90.874,90.91,90.874,90.901,292100002.0
2006-05-16 21:06:00,90.884,90.908,90.884,90.901,670799996.0
2006-05-16 21:07:00,90.895,90.9,90.875,90.892,568100000.0
2006-05-16 21:08:00,90.884,90.892,90.857,90.867,483700000.0
2006-05-16 21:09:00,90.887,90.898,90.871,90.873,268400003.0
2006-05-16 21:10:00,90.896,90.913,90.889,90.89,434599997.0
2006-05-16 21:11:00,90.905,90.91,90.882,90.882,360700003.0
2006-05-16 21:12:00,90.889,90.897,90.871,90.88,352099996.0
2006-05-16 21:13:00,90.877,90.889,90.863,90.865,841599989.0
2006-05-16 21:14:00,90.872,90.887,90.854,90.885,1189299995.0
2006-05-16 21:15:00,90.887,90.887,90.854,90.861,1155299996.0
2006-05-16 21:16:00,90.875,90.885,90.856,90.863,573000004.0
2006-05-16 21:17:00,90.876,90.876,90.839,90.848,1385899989.0
2006-05-16 21:18:00,90.868,90.881,90.851,90.859,858599997.0
2006-05-16 21:19:00,90.873,90.888,90.859,90.879,841799994.0
2006-05-16 21:20:00,90.882,90.882,90.845,90.85,1475000002.0
2006-05-16 21:21:00,90.847,90.866,90.824,90.86,2057099996.0
2006-05-16 21:22:00,90.85,90.876,90.84,90.865,1439500002.0
2006-05-16 21:23:00,90.86,90.888,90.846,90.888,871599999.0
2006-05-16 21:24:00,90.89,90.895,90.86,90.878,658200001.0
2006-05-16 21:25:00,90.866,90.882,90.852,90.867,1123999986.0
2006-05-16 21:26:00,90.868,90.885,90.854,90.857,649899990.0
2006-05-16 21:27:00,90.875,90.88,90.858,90.86,530399996.0
2006-05-16 21:28:00,90.866,90.877,90.855,90.863,427699997.0
2006-05-16 21:29:00,90.849,90.862,90.819,90.845,732199999.0
2006-05-16 21:30:00,90.846,90.868,90.841,90.865,471700001.0
2006-05-16 21:31:00,90.842,90.869,90.838,90.855,242299997.0
2006-05-16 21:32:00,90.852,90.852,90.821,90.829,1057999986.0
2006-05-16 21:33:00,90.841,90.86,90.826,90.846,243299994.0
2006-05-16 21:34:00,90.864,90.872,90.84,90.84,523700000.0
2006-05-16 21:35:00,90.871,90.877,90.847,90.852,331499998.0
2006-05-16 21:36:00,90.858,90.863,90.839,90.843,115699998.0
2006-05-16 21:37:00,90.852,90.862,90.832,90.843,490399998.0
2006-05-16 21:38:00,90.825,90.844,90.816,90.835,431799999.0
2006-05-16 21:39:00,90.835,90.844,90.81,90.834,262099996.0
2006-05-16 21:40:00,90.84,90.851,90.821,90.827,404100000.0
2006-05-16 21:41:00,90.826,90.851,90.821,90.839,423700000.0
2006-05-16 21:42:00,90.847,90.847,90.809,90.815,690600007.0
2006-05-16 21:43:00,90.833,90.847,90.815,90.842,774999993.0
2006-05-16 21:44:00,90.826,90.849,90.812,90.849,1475499990.0
2006-05-16 21:45:00,90.849,90.858,90.821,90.826,872399999.0
2006-05-16 21:46:00,90.852,90.856,90.824,90.841,488499999.0
2006-05-16 21:47:00,90.831,90.855,90.831,90.846,810500003.0
2006-05-16 21:48:00,90.846,90.865,90.843,90.857,316700002.0
2006-05-16 21:49:00,90.857,90.861,90.825,90.83,560599995.0
2006-05-16 21:50:00,90.855,90.86,90.84,90.848,206899998.0
2006-05-16 21:51:00,90.86,90.86,90.835,90.853,481400000.0
2006-05-16 21:52:00,90.834,90.866,90.834,90.86,704500004.0
2006-05-16 21:53:00,90.867,90.867,90.838,90.838,330300005.0
2006-05-16 21:54:00,90.844,90.858,90.835,90.853,274099998.0
2006-05-16 21:55:00,90.858,90.863,90.845,90.851,132599998.0
2006-05-16 21:56:00,90.862,90.87,90.851,90.87,656599994.0
2006-05-16 21:57:00,90.858,90.87,90.85,90.865,105699999.0
2006-05-16 21:58:00,90.86,90.875,90.86,90.875,98200001.0
2006-05-16 21:59:00,90.862,90.872,90.83,90.853,671999998.0
2006-05-16 22:00:00,90.858,90.868,90.829,90.843,736699995.0
2006-05-16 22:01:00,90.845,90.877,90.843,90.877,871000005.0
2006-05-16 22:02:00,90.875,90.883,90.853,90.854,1250100000.0
2006-05-16 22:03:00,90.862,90.875,90.844,90.855,254600002.0
2006-05-16 22:04:00,90.865,90.875,90.846,90.858,815400004.0
2006-05-16 22:05:00,90.848,90.87,90.841,90.865,255200002.0
2006-05-16 22:06:00,90.863,90.863,90.838,90.838,200599997.0
2006-05-16 22:07:00,90.865,90.87,90.848,90.848,132100000.0
2006-05-16 22:08:00,90.852,90.864,90.839,90.86,268100001.0
2006-05-16 22:09:00,90.867,90.875,90.85,90.85,481799997.0
2006-05-16 22:10:00,90.872,90.875,90.839,90.839,209999999.0
2006-05-16 22:11:00,90.878,90.897,90.868,90.874,393900001.0
2006-05-16 22:12:00,90.885,90.89,90.847,90.868,457800003.0
2006-05-16 22:13:00,90.888,90.894,90.862,90.874,591100001.0
2006-05-16 22:14:00,90.872,90.89,90.866,90.878,319799997.0
2006-05-16 22:15:00,90.862,90.884,90.862,90.883,403599998.0
2006-05-16 22:16:00,90.874,90.902,90.874,90.899,460300002.0
2006-05-16 22:17:00,90.901,90.907,90.881,90.889,148200001.0
2006-05-16 22:18:00,90.893,90.899,90.875,90.875,326800001.0
2006-05-16 22:19:00,90.899,90.905,90.88,90.88,228799994.0
2006-05-16 22:20:00,90.903,90.908,90.885,90.895,204499996.0
2006-05-16 22:21:00,90.899,90.907,90.884,90.885,125999999.0
2006-05-16 22:22:00,90.886,90.9,90.874,90.892,660200004.0
2006-05-16 22:23:00,90.894,90.901,90.879,90.882,136899998.0
2006-05-16 22:24:00,90.895,90.895,90.88,90.88,14500000.0
2006-05-16 22:25:00,90.896,90.908,90.881,90.895,204899999.0
2006-05-16 22:26:00,90.904,90.908,90.886,90.889,55800002.0
2006-05-16 22:27:00,90.917,90.917,90.882,90.891,889199998.0
2006-05-16 22:28:00,90.906,90.916,90.891,90.898,378999998.0
2006-05-16 22:29:00,90.904,90.92,90.874,90.897,263900000.0
2006-05-16 22:30:00,90.907,90.913,90.887,90.899,380099999.0
2006-05-16 22:31:00,90.892,90.908,90.886,90.899,177799999.0
2006-05-16 22:32:00,90.893,90.905,90.871,90.881,229500000.0
2006-05-16 22:33:00,90.887,90.906,90.882,90.902,433100000.0
2006-05-16 22:34:00,90.904,90.917,90.888,90.889,528200002.0
2006-05-16 22:35:00,90.907,90.907,90.884,90.887,343500003.0
2006-05-16 22:36:00,90.908,90.908,90.875,90.886,515599996.0
2006-05-16 22:37:00,90.885,90.903,90.876,90.897,160700001.0
2006-05-16 22:38:00,90.895,90.895,90.874,90.874,305899999.0
2006-05-16 22:39:00,90.88,90.895,90.871,90.895,257100002.0
2006-05-16 22:40:00,90.88,90.897,90.874,90.892,326099995.0
2006-05-16 22:41:00,90.882,90.902,90.881,90.896,349700002.0
2006-05-16 22:42:00,90.885,90.9,90.87,90.89,121000002.0
2006-05-16 22:43:00,90.897,90.914,90.877,90.892,814799996.0
2006-05-16 22:44:00,90.912,90.912,90.883,90.883,456499995.0
2006-05-16 22:45:00,90.89,90.911,90.869,90.903,487299995.0
2006-05-16 22:46:00,90.888,90.914,90.883,90.913,371300000.0
2006-05-16 22:47:00,90.911,90.913,90.883,90.887,334899999.0
2006-05-16 22:48:00,90.884,90.914,90.872,90.896,581799997.0
2006-05-16 22:49:00,90.899,90.912,90.878,90.885,615000004.0
2006-05-16 22:50:00,90.884,90.898,90.867,90.887,291099998.0
2006-05-16 22:51:00,90.871,90.898,90.865,90.874,777199995.0
2006-05-16 22:52:00,90.885,90.9,90.885,90.9,117599998.0
2006-05-16 22:53:00,90.904,90.904,90.844,90.862,332600001.0
2006-05-16 22:54:00,90.879,90.897,90.86,90.875,258700000.0
2006-05-16 22:55:00,90.892,90.894,90.864,90.865,543099996.0
2006-05-16 22:56:00,90.86,90.885,90.86,90.88,224400003.0
2006-05-16 22:57:00,90.863,90.883,90.838,90.87,235000000.0
2006-05-16 22:58:00,90.867,90.893,90.867,90.875,51099999.0
2006-05-16 22:59:00,90.905,90.905,90.831,90.839,303000004.0
2006-05-16 23:00:00,90.897,90.91,90.888,90.89,199000002.0
2006-05-16 23:01:00,90.873,90.907,90.869,90.881,324100006.0
2006-05-16 23:02:00,90.887,90.902,90.864,90.879,123699998.0
2006-05-16 23:03:00,90.907,90.91,90.861,90.874,186799999.0
2006-05-16 23:04:00,90.859,90.878,90.838,90.855,232500000.0
2006-05-16 23:05:00,90.851,90.889,90.832,90.842,315300004.0
2006-05-16 23:06:00,90.86,90.86,90.821,90.838,251800000.0
2006-05-16 23:07:00,90.848,90.851,90.81,90.82,203599999.0
2006-05-16 23:08:00,90.794,90.842,90.789,90.817,405200001.0
2006-05-16 23:09:00,90.799,90.834,90.794,90.822,230200000.0
2006-05-16 23:10:00,90.802,90.844,90.797,90.826,239800006.0
2006-05-16 23:11:00,90.828,90.845,90.79,90.797,180499999.0
2006-05-16 23:12:00,90.822,90.846,90.806,90.82,235099999.0
2006-05-16 23:13:00,90.804,90.839,90.794,90.824,239900000.0
2006-05-16 23:14:00,90.845,90.866,90.803,90.809,175099997.0
2006-05-16 23:15:00,90.802,90.853,90.802,90.832,229600001.0
2006-05-16 23:16:00,90.814,90.85,90.793,90.814,252299997.0
2006-05-16 23:17:00,90.808,90.84,90.793,90.815,323199999.0
2006-05-16 23:18:00,90.823,90.851,90.805,90.819,179999998.0
2006-05-16 23:19:00,90.804,90.844,90.804,90.825,199200000.0
2006-05-16 23:20:00,90.808,90.84,90.798,90.809,257999995.0
2006-05-16 23:21:00,90.803,90.848,90.799,90.82,124899998.0
2006-05-16 23:22:00,90.837,90.84,90.791,90.791,79800000.0
2006-05-16 23:23:00,90.805,90.847,90.796,90.839,229000001.0
2006-05-16 23:24:00,90.834,90.85,90.814,90.814,352899996.0
2006-05-16 23:25:00,90.824,90.848,90.809,90.811,359399998.0
2006-05-16 23:26:00,90.809,90.856,90.809,90.837,304200002.0
2006-05-16 23:27:00,90.831,90.854,90.815,90.828,299599998.0
2006-05-16 23:28:00,90.84,90.857,90.798,90.812,232099999.0
2006-05-16 23:29:00,90.805,90.828,90.789,90.825,314900002.0
2006-05-16 23:30:00,90.835,90.851,90.809,90.81,419700006.0
2006-05-16 23:31:00,90.822,90.835,90.797,90.801,245499998.0
2006-05-16 23:32:00,90.801,90.818,90.766,90.781,201000002.0
2006-05-16 23:33:00,90.753,90.818,90.753,90.817,288499999.0
2006-05-16 23:34:00,90.811,90.829,90.782,90.806,302300000.0
2006-05-16 23:35:00,90.806,90.836,90.79,90.8,321000001.0
2006-05-16 23:36:00,90.85,90.855,90.8,90.8,140199997.0
2006-05-16 23:37:00,90.807,90.83,90.778,90.83,254900003.0
2006-05-16 23:38:00,90.825,90.836,90.794,90.804,163799997.0
2006-05-16 23:39:00,90.857,90.866,90.826,90.827,166299999.0
2006-05-16 23:40:00,90.833,90.881,90.826,90.841,283900001.0
2006-05-16 23:41:00,90.853,90.878,90.83,90.866,218299999.0
2006-05-16 23:42:00,90.848,90.858,90.823,90.823,248900000.0
2006-05-16 23:43:00,90.845,90.864,90.834,90.855,183899998.0
2006-05-16 23:44:00,90.839,90.861,90.822,90.841,385200005.0
2006-05-16 23:45:00,90.84,90.846,90.816,90.842,344399995.0
2006-05-16 23:46:00,90.892,90.91,90.892,90.91,71800002.0
2006-05-16 23:47:00,90.884,90.907,90.884,90.907,159300003.0
2006-05-16 23:48:00,90.89,90.91,90.89,90.91,202500000.0
2006-05-16 23:49:00,90.88,90.9,90.827,90.844,238099996.0
2006-05-16 23:50:00,90.841,90.85,90.82,90.837,300200000.0
2006-05-16 23:51:00,90.84,90.845,90.819,90.827,143500000.0
2006-05-16 23:52:00,90.844,90.852,90.831,90.835,148299997.0
2006-05-16 23:53:00,90.82,90.836,90.811,90.825,131300000.0
2006-05-16 23:54:00,90.827,90.831,90.805,90.814,244700001.0
2006-05-16 23:55:00,90.799,90.832,90.799,90.832,206000004.0
2006-05-16 23:56:00,90.83,90.845,90.82,90.835,143299999.0
2006-05-16 23:57:00,90.82,90.847,90.82,90.847,124100002.0
2006-05-16 23:58:00,90.823,90.84,90.82,90.838,157899999.0
2006-05-16 23:59:00,90.835,90.835,90.82,90.82,94900000.0
2006-05-17 00:00:00,90.824,90.847,90.823,90.842,241400004.0
2006-05-17 00:01:00,90.808,90.84,90.808,90.825,174299998.0
2006-05-17 00:02:00,90.807,90.824,90.807,90.824,73100000.0
2006-05-17 00:03:00,90.817,90.817,90.796,90.806,164399996.0
2006-05-17 00:04:00,90.812,90.818,90.795,90.805,116200002.0
2006-05-17 00:05:00,90.817,90.818,90.783,90.804,297400002.0
2006-05-17 00:06:00,90.814,90.817,90.785,90.803,166599997.0
2006-05-17 00:07:00,90.814,90.817,90.792,90.794,162200001.0
2006-05-17 00:08:00,90.79,90.805,90.79,90.805,149300002.0
2006-05-17 00:09:00,90.81,90.823,90.779,90.779,145700003.0
2006-05-17 00:10:00,90.813,90.813,90.796,90.796,90099999.0
2006-05-17 00:11:00,90.796,90.814,90.787,90.807,167399998.0
2006-05-17 00:12:00,90.812,90.82,90.784,90.784,319000002.0
2006-05-17 00:13:00,90.788,90.81,90.784,90.797,151299997.0
2006-05-17 00:14:00,90.778,90.802,90.778,90.78,217300000.0
2006-05-17 00:15:00,90.781,90.8,90.781,90.795,47900000.0
2006-05-17 00:16:00,90.78,90.8,90.776,90.8,238800000.0
2006-05-17 00:17:00,90.808,90.808,90.779,90.779,243499997.0
2006-05-17 00:18:00,90.793,90.795,90.776,90.78,40399999.0
2006-05-17 00:19:00,90.78,90.807,90.77,90.792,261800006.0
2006-05-17 00:20:00,90.794,90.804,90.77,90.777,305400001.0
2006-05-17 00:21:00,90.776,90.804,90.776,90.803,260899999.0
2006-05-17 00:22:00,90.774,90.802,90.774,90.802,85699999.0
2006-05-17 00:23:00,90.802,90.802,90.761,90.775,232700002.0
2006-05-17 00:24:00,90.778,90.779,90.748,90.752,189700001.0
2006-05-17 00:25:00,90.784,90.814,90.765,90.795,189900004.0
2006-05-17 00:26:00,90.804,90.817,90.787,90.802,183100000.0
2006-05-17 00:27:00,90.805,90.81,90.791,90.792,253699998.0
2006-05-17 00:28:00,90.805,90.81,90.79,90.791,120700000.0
2006-05-17 00:29:00,90.81,90.815,90.784,90.806,279299995.0
2006-05-17 00:30:00,90.773,90.796,90.754,90.779,254300000.0
2006-05-17 00:31:00,90.761,90.779,90.755,90.774,270900000.0
2006-05-17 00:32:00,90.762,90.786,90.755,90.783,220099998.0
2006-05-17 00:33:00,90.785,90.794,90.767,90.779,174499999.0
2006-05-17 00:34:00,90.761,90.781,90.736,90.761,100700002.0
2006-05-17 00:35:00,90.753,90.778,90.753,90.775,124100000.0
2006-05-17 00:36:00,90.761,90.776,90.746,90.773,245300002.0
2006-05-17 00:37:00,90.767,90.78,90.748,90.755,319099998.0
2006-05-17 00:38:00,90.751,90.777,90.748,90.766,270999997.0
2006-05-17 00:39:00,90.767,90.776,90.746,90.75,258499998.0
2006-05-17 00:40:00,90.767,90.786,90.765,90.776,133100000.0
2006-05-17 00:41:00,90.772,90.781,90.757,90.763,147400001.0
2006-05-17 00:42:00,90.757,90.788,90.757,90.784,255699997.0
2006-05-17 00:43:00,90.795,90.802,90.775,90.79,162799998.0
2006-05-17 00:44:00,90.783,90.803,90.772,90.791,154599996.0
2006-05-17 00:45:00,90.795,90.803,90.772,90.78,259800004.0
2006-05-17 00:46:00,90.793,90.801,90.771,90.793,205199998.0
2006-05-17 00:47:00,90.788,90.805,90.773,90.805,278499997.0
2006-05-17 00:48:00,90.8,90.8,90.77,90.77,277499999.0
2006-05-17 00:49:00,90.798,90.8,90.776,90.8,150899997.0
2006-05-17 00:50:00,90.8,90.8,90.781,90.788,113700002.0
2006-05-17 00:51:00,90.793,90.795,90.768,90.784,234800000.0
2006-05-17 00:52:00,90.785,90.801,90.774,90.797,198299997.0
2006-05-17 00:53:00,90.804,90.811,90.791,90.8,131000000.0
2006-05-17 00:54:00,90.809,90.809,90.784,90.789,234900001.0
2006-05-17 00:55:00,90.807,90.845,90.807,90.845,236299994.0
2006-05-17 00:56:00,90.813,90.845,90.813,90.837,203699999.0
2006-05-17 00:57:00,90.826,90.838,90.818,90.838,283299999.0
2006-05-17 00:58:00,90.848,90.858,90.83,90.83,179600000.0
2006-05-17 00:59:00,90.843,90.854,90.834,90.853,212999999.0
2006-05-17 01:00:00,90.842,90.857,90.822,90.827,216900001.0
2006-05-17 01:01:00,90.836,90.862,90.836,90.849,215099999.0
2006-05-17 01:02:00,90.84,90.86,90.827,90.857,191399997.0
2006-05-17 01:03:00,90.855,90.863,90.829,90.829,140800000.0
2006-05-17 01:04:00,90.816,90.818,90.793,90.808,300699999.0
2006-05-17 01:05:00,90.802,90.802,90.774,90.794,252599998.0
2006-05-17 01:06:00,90.791,90.793,90.764,90.771,319899998.0
2006-05-17 01:07:00,90.783,90.794,90.762,90.762,253899997.0
2006-05-17 01:08:00,90.79,90.79,90.773,90.779,134899999.0
2006-05-17 01:09:00,90.789,90.796,90.775,90.783,255400000.0
2006-05-17 01:10:00,90.798,90.812,90.79,90.793,146900001.0
2006-05-17 01:11:00,90.796,90.809,90.779,90.802,138200001.0
2006-05-17 01:12:00,90.794,90.798,90.772,90.775,227999996.0
2006-05-17 01:13:00,90.763,90.79,90.759,90.79,137299999.0
2006-05-17 01:14:00,90.788,90.793,90.764,90.764,233599999.0
2006-05-17 01:15:00,90.785,90.785,90.757,90.758,127999999.0
2006-05-17 01:16:00,90.789,90.803,90.775,90.775,219499997.0
2006-05-17 01:17:00,90.773,90.801,90.773,90.797,205199996.0
2006-05-17 01:18:00,90.78,90.806,90.774,90.796,196900004.0
2006-05-17 01:19:00,90.798,90.808,90.785,90.789,201800001.0
2006-05-17 01:20:00,90.798,90.815,90.779,90.783,365999999.0
2006-05-17 01:21:00,90.782,90.809,90.775,90.795,189499999.0
2006-05-17 01:22:00,90.794,90.811,90.78,90.811,67800001.0
2006-05-17 01:23:00,90.812,90.836,90.803,90.816,86800000.0
2006-05-17 01:24:00,90.818,90.842,90.818,90.838,204899998.0
2006-05-17 01:25:00,90.828,90.858,90.822,90.858,85299999.0
2006-05-17 01:26:00,90.846,90.863,90.834,90.862,83300000.0
2006-05-17 01:27:00,90.868,90.868,90.844,90.861,225500001.0
2006-05-17 01:28:00,90.861,90.874,90.837,90.841,227999996.0
2006-05-17 01:29:00,90.825,90.864,90.825,90.854,229799998.0
2006-05-17 01:30:00,90.87,90.884,90.86,90.862,308400004.0
2006-05-17 01:31:00,90.858,90.886,90.858,90.873,104999999.0
2006-05-17 01:32:00,90.861,90.878,90.855,90.871,187000002.0
2006-05-17 01:33:00,90.85,90.865,90.85,90.865,61199998.0
2006-05-17 01:34:00,90.854,90.878,90.851,90.867,409800001.0
2006-05-17 01:35:00,90.867,90.869,90.846,90.857,214299997.0
2006-05-17 01:36:00,90.867,90.867,90.832,90.832,224099999.0
2006-05-17 01:37:00,90.862,90.869,90.844,90.856,145699999.0
2006-05-17 01:38:00,90.864,90.873,90.846,90.872,200999997.0
2006-05-17 01:39:00,90.848,90.865,90.845,90.863,230800001.0
2006-05-17 01:40:00,90.841,90.856,90.831,90.846,123499998.0
2006-05-17 01:41:00,90.823,90.861,90.823,90.86,213000001.0
2006-05-17 01:42:00,90.859,90.873,90.833,90.833,162199998.0
2006-05-17 01:43:00,90.844,90.865,90.843,90.857,187099999.0
2006-05-17 01:44:00,90.842,90.867,90.842,90.867,77800001.0
2006-05-17 01:45:00,90.861,90.879,90.836,90.836,213600001.0
2006-05-17 01:46:00,90.858,90.879,90.858,90.873,119899998.0
2006-05-17 01:47:00,90.862,90.867,90.842,90.849,117000000.0
2006-05-17 01:48:00,90.852,90.872,90.833,90.872,313999999.0
2006-05-17 01:49:00,90.864,90.867,90.834,90.835,285400003.0
2006-05-17 01:50:00,90.82,90.862,90.82,90.847,265300000.0
2006-05-17 01:51:00,90.85,90.85,90.823,90.83,210400000.0
2006-05-17 01:52:00,90.828,90.844,90.827,90.844,91699999.0
2006-05-17 01:53:00,90.845,90.85,90.819,90.82,209599995.0
2006-05-17 01:54:00,90.829,90.85,90.825,90.845,274499999.0
2006-05-17 01:55:00,90.845,90.859,90.84,90.855,195999998.0
2006-05-17 01:56:00,90.832,90.859,90.832,90.848,349099999.0
2006-05-17 01:57:00,90.846,90.858,90.83,90.834,298899997.0
2006-05-17 01:58:00,90.853,90.858,90.831,90.846,317500005.0
2006-05-17 01:59:00,90.864,90.873,90.852,90.86,405000000.0
2006-05-17 02:00:00,90.871,90.871,90.851,90.851,231800001.0
2006-05-17 02:01:00,90.863,90.875,90.844,90.872,224100000.0
2006-05-17 02:02:00,90.877,90.877,90.849,90.851,115200001.0
2006-05-17 02:03:00,90.855,90.862,90.831,90.831,228100002.0
2006-05-17 02:04:00,90.863,90.866,90.837,90.837,325099992.0
2006-05-17 02:05:00,90.839,90.863,90.824,90.83,266599996.0
2006-05-17 02:06:00,90.844,90.854,90.826,90.826,158400003.0
2006-05-17 02:07:00,90.818,90.834,90.813,90.834,269899999.0
2006-05-17 02:08:00,90.817,90.839,90.816,90.838,285299999.0
2006-05-17 02:09:00,90.836,90.855,90.823,90.842,336000004.0
2006-05-17 02:10:00,90.848,90.854,90.828,90.832,267199997.0
2006-05-17 02:11:00,90.824,90.852,90.816,90.834,154199998.0
2006-05-17 02:12:00,90.823,90.845,90.802,90.812,169799998.0
2006-05-17 02:13:00,90.813,90.816,90.792,90.809,253200000.0
2006-05-17 02:14:00,90.802,90.814,90.763,90.763,353599996.0
2006-05-17 02:15:00,90.757,90.778,90.755,90.773,329000001.0
2006-05-17 02:16:00,90.746,90.781,90.733,90.749,210600002.0
2006-05-17 02:17:00,90.749,90.775,90.706,90.717,239300001.0
2006-05-17 02:18:00,90.715,90.717,90.68,90.681,182499997.0
2006-05-17 02:19:00,90.677,90.711,90.677,90.693,147899997.0
2006-05-17 02:20:00,90.683,90.695,90.668,90.682,186599999.0
2006-05-17 02:21:00,90.702,90.702,90.678,90.678,214699997.0
2006-05-17 02:22:00,90.7,90.711,90.682,90.698,152299999.0
2006-05-17 02:23:00,90.698,90.713,90.67,90.675,223400000.0
2006-05-17 02:24:00,90.661,90.661,90.605,90.605,172800003.0
2006-05-17 02:25:00,90.596,90.619,90.579,90.619,214900001.0
2006-05-17 02:26:00,90.627,90.627,90.589,90.589,175900000.0
2006-05-17 02:27:00,90.616,90.631,90.582,90.59,318600004.0
2006-05-17 02:28:00,90.581,90.581,90.538,90.555,154900000.0
2006-05-17 02:29:00,90.547,90.602,90.547,90.602,174199996.0
2006-05-17 02:30:00,90.603,90.603,90.578,90.583,104000000.0
2006-05-17 02:31:00,90.599,90.612,90.581,90.593,186900004.0
2006-05-17 02:32:00,90.568,90.601,90.568,90.601,147799997.0
2006-05-17 02:33:00,90.591,90.607,90.58,90.605,156999999.0
2006-05-17 02:34:00,90.598,90.62,90.573,90.601,316899995.0
2006-05-17 02:35:00,90.603,90.641,90.6,90.641,292300002.0
2006-05-17 02:36:00,90.633,90.665,90.632,90.665,218600000.0
2006-05-17 02:37:00,90.659,90.672,90.642,90.662,285700003.0
2006-05-17 02:38:00,90.657,90.664,90.643,90.654,241900001.0
2006-05-17 02:39:00,90.647,90.654,90.634,90.637,155500000.0
2006-05-17 02:40:00,90.629,90.659,90.629,90.659,161099999.0
2006-05-17 02:41:00,90.659,90.681,90.656,90.68,263000002.0
2006-05-17 02:42:00,90.683,90.697,90.666,90.676,260199997.0
2006-05-17 02:43:00,90.686,90.708,90.672,90.68,261999997.0
2006-05-17 02:44:00,90.674,90.697,90.641,90.657,353299999.0
2006-05-17 02:45:00,90.662,90.662,90.638,90.658,239200000.0
2006-05-17 02:46:00,90.667,90.694,90.653,90.653,203700000.0
2006-05-17 02:47:00,90.643,90.669,90.643,90.665,91400000.0
2006-05-17 02:48:00,90.659,90.665,90.605,90.605,356500007.0
2006-05-17 02:49:00,90.609,90.622,90.589,90.603,203499998.0
2006-05-17 02:50:00,90.638,90.638,90.613,90.613,50500000.0
2006-05-17 02:51:00,90.6,90.619,90.582,90.6,182199998.0
2006-05-17 02:52:00,90.576,90.596,90.557,90.569,209899999.0
2006-05-17 02:53:00,90.553,90.596,90.553,90.592,196799997.0
2006-05-17 02:54:00,90.58,90.63,90.57,90.612,185800001.0
2006-05-17 02:55:00,90.62,90.633,90.594,90.608,212900002.0
2006-05-17 02:56:00,90.624,90.668,90.622,90.649,334399995.0
2006-05-17 02:57:00,90.658,90.676,90.638,90.64,165000000.0
2006-05-17 02:58:00,90.607,90.642,90.607,90.641,155200001.0
2006-05-17 02:59:00,90.64,90.666,90.63,90.64,347399997.0
2006-05-17 03:00:00,90.652,90.678,90.642,90.671,312499999.0
2006-05-17 03:01:00,90.664,90.683,90.622,90.627,203899998.0
2006-05-17 03:02:00,90.609,90.616,90.573,90.579,115399998.0
2006-05-17 03:03:00,90.59,90.607,90.577,90.594,222100001.0
2006-05-17 03:04:00,90.583,90.598,90.583,90.597,37800001.0
2006-05-17 03:05:00,90.598,90.598,90.569,90.569,145400000.0
2006-05-17 03:06:00,90.591,90.599,90.575,90.592,203899997.0
2006-05-17 03:07:00,90.603,90.638,90.602,90.615,117299999.0
2006-05-17 03:08:00,90.63,90.63,90.601,90.61,183400001.0
2006-05-17 03:09:00,90.624,90.633,90.61,90.618,173600001.0
2006-05-17 03:10:00,90.626,90.641,90.614,90.623,212000001.0
2006-05-17 03:11:00,90.616,90.633,90.59,90.609,220799998.0
2006-05-17 03:12:00,90.591,90.625,90.591,90.611,88900000.0
2006-05-17 03:13:00,90.599,90.63,90.588,90.599,272600004.0
2006-05-17 03:14:00,90.6,90.615,90.588,90.599,135700000.0
2006-05-17 03:15:00,90.597,90.614,90.585,90.603,202499998.0
2006-05-17 03:16:00,90.612,90.632,90.596,90.632,139900000.0
2006-05-17 03:17:00,90.634,90.639,90.614,90.619,154800000.0
2006-05-17 03:18:00,90.59,90.619,90.588,90.588,205300000.0
2006-05-17 03:19:00,90.608,90.617,90.594,90.598,173999999.0
2006-05-17 03:20:00,90.624,90.632,90.612,90.624,41700000.0
2006-05-17 03:21:00,90.618,90.637,90.617,90.635,262000001.0
2006-05-17 03:22:00,90.623,90.646,90.616,90.636,260700004.0
2006-05-17 03:23:00,90.639,90.643,90.617,90.627,290599996.0
2006-05-17 03:24:00,90.648,90.662,90.633,90.644,158099998.0
2006-05-17 03:25:00,90.666,90.666,90.635,90.635,343099992.0
2006-05-17 03:26:00,90.64,90.64,90.631,90.631,61799999.0
2006-05-17 03:27:00,90.627,90.644,90.621,90.632,133100001.0
2006-05-17 03:28:00,90.625,90.641,90.625,90.641,85300000.0
2006-05-17 03:29:00,90.629,90.642,90.617,90.634,139099997.0
2006-05-17 03:30:00,90.624,90.637,90.607,90.622,235699998.0
2006-05-17 03:31:00,90.623,90.633,90.598,90.628,202000003.0
2006-05-17 03:32:00,90.623,90.637,90.611,90.631,194100000.0
2006-05-17 03:33:00,90.635,90.653,90.624,90.628,247399999.0
2006-05-17 03:34:00,90.622,90.64,90.614,90.635,183699998.0
2006-05-17 03:35:00,90.612,90.632,90.612,90.625,234200003.0
2006-05-17 03:36:00,90.626,90.633,90.611,90.617,135299998.0
2006-05-17 03:37:00,90.633,90.635,90.602,90.602,229600001.0
2006-05-17 03:38:00,90.595,90.632,90.595,90.632,173399999.0
2006-05-17 03:39:00,90.615,90.639,90.592,90.618,125799997.0
2006-05-17 03:40:00,90.62,90.635,90.604,90.608,92899998.0
2006-05-17 03:41:00,90.615,90.629,90.61,90.627,162300001.0
2006-05-17 03:42:00,90.62,90.649,90.617,90.641,298600004.0
2006-05-17 03:43:00,90.637,90.652,90.625,90.643,171300000.0
2006-05-17 03:44:00,90.627,90.657,90.601,90.657,191899999.0
2006-05-17 03:45:00,90.627,90.65,90.626,90.65,208399999.0
2006-05-17 03:46:00,90.623,90.656,90.623,90.639,277699998.0
2006-05-17 03:47:00,90.64,90.67,90.64,90.67,189300001.0
2006-05-17 03:48:00,90.648,90.668,90.636,90.66,222200002.0
2006-05-17 03:49:00,90.658,90.669,90.633,90.654,311999995.0
2006-05-17 03:50:00,90.646,90.668,90.639,90.647,237100001.0
2006-05-17 03:51:00,90.659,90.688,90.651,90.678,302599999.0
2006-05-17 03:52:00,90.68,90.699,90.657,90.676,250900001.0
2006-05-17 03:53:00,90.653,90.681,90.648,90.658,219699995.0
2006-05-17 03:54:00,90.657,90.668,90.644,90.644,183399999.0
2006-05-17 03:55:00,90.651,90.654,90.637,90.643,46700002.0
2006-05-17 03:56:00,90.66,90.663,90.646,90.652,205600000.0
2006-05-17 03:57:00,90.658,90.661,90.634,90.634,207699998.0
2006-05-17 03:58:00,90.637,90.668,90.637,90.655,247600002.0
2006-05-17 03:59:00,90.656,90.659,90.634,90.642,259499997.0
2006-05-17 04:00:00,90.637,90.661,90.618,90.644,271799997.0
2006-05-17 04:01:00,90.657,90.678,90.656,90.666,229600004.0
2006-05-17 04:02:00,90.68,90.693,90.664,90.668,188500000.0
2006-05-17 04:03:00,90.693,90.697,90.679,90.681,62100001.0
2006-05-17 04:04:00,90.686,90.712,90.686,90.689,258100002.0
2006-05-17 04:05:00,90.709,90.711,90.694,90.696,43199998.0
2006-05-17 04:06:00,90.698,90.71,90.674,90.698,195399999.0
2006-05-17 04:07:00,90.701,90.709,90.684,90.695,142300000.0
2006-05-17 04:08:00,90.708,90.708,90.679,90.696,228100000.0
2006-05-17 04:09:00,90.689,90.705,90.67,90.688,308399998.0
2006-05-17 04:10:00,90.693,90.707,90.678,90.695,179500002.0
2006-05-17 04:11:00,90.677,90.697,90.677,90.689,129299998.0
2006-05-17 04:12:00,90.689,90.708,90.679,90.701,110500001.0
2006-05-17 04:13:00,90.686,90.7,90.681,90.7,164900000.0
2006-05-17 04:14:00,90.694,90.704,90.679,90.68,185500000.0
2006-05-17 04:15:00,90.681,90.708,90.681,90.708,152600000.0
2006-05-17 04:16:00,90.709,90.722,90.696,90.7,167500001.0
2006-05-17 04:17:00,90.704,90.727,90.704,90.727,133099996.0
2006-05-17 04:18:00,90.709,90.735,90.709,90.727,281799998.0
2006-05-17 04:19:00,90.71,90.725,90.71,90.725,73200000.0
2006-05-17 04:20:00,90.692,90.726,90.692,90.718,474099999.0
2006-05-17 04:21:00,90.714,90.721,90.695,90.704,298700003.0
2006-05-17 04:22:00,90.704,90.717,90.704,90.717,77599998.0
2006-05-17 04:23:00,90.705,90.725,90.697,90.725,348999994.0
2006-05-17 04:24:00,90.722,90.725,90.704,90.704,178999999.0
2006-05-17 04:25:00,90.705,90.718,90.686,90.712,230200001.0
2006-05-17 04:26:00,90.703,90.725,90.696,90.707,181000001.0
2006-05-17 04:27:00,90.684,90.709,90.684,90.7,136700001.0
2006-05-17 04:28:00,90.691,90.712,90.691,90.712,189199997.0
2006-05-17 04:29:00,90.707,90.715,90.688,90.696,141499998.0
2006-05-17 04:30:00,90.677,90.693,90.674,90.693,60799998.0
2006-05-17 04:31:00,90.678,90.694,90.672,90.686,152799998.0
2006-05-17 04:32:00,90.671,90.688,90.659,90.672,234499997.0
2006-05-17 04:33:00,90.668,90.679,90.653,90.668,312499996.0
2006-05-17 04:34:00,90.645,90.663,90.64,90.655,152800002.0
2006-05-17 04:35:00,90.644,90.665,90.644,90.661,176100002.0
2006-05-17 04:36:00,90.653,90.663,90.636,90.652,280299994.0
2006-05-17 04:37:00,90.658,90.666,90.645,90.662,241299999.0
2006-05-17 04:38:00,90.659,90.669,90.632,90.638,374200003.0
2006-05-17 04:39:00,90.665,90.665,90.622,90.626,278000001.0
2006-05-17 04:40:00,90.645,90.666,90.64,90.656,127799999.0
2006-05-17 04:41:00,90.646,90.669,90.643,90.669,235899997.0
2006-05-17 04:42:00,90.651,90.665,90.635,90.646,203200002.0
2006-05-17 04:43:00,90.641,90.662,90.641,90.662,132799997.0
2006-05-17 04:44:00,90.662,90.675,90.642,90.653,169199997.0
2006-05-17 04:45:00,90.652,90.653,90.622,90.633,269800000.0
2006-05-17 04:46:00,90.628,90.659,90.628,90.648,314699994.0
2006-05-17 04:47:00,90.639,90.663,90.633,90.651,175899997.0
2006-05-17 04:48:00,90.646,90.667,90.643,90.667,143199999.0
2006-05-17 04:49:00,90.663,90.663,90.633,90.639,204799997.0
2006-05-17 04:50:00,90.65,90.66,90.633,90.636,209900003.0
2006-05-17 04:51:00,90.638,90.641,90.617,90.617,77799999.0
2006-05-17 04:52:00,90.631,90.654,90.624,90.624,215400001.0
2006-05-17 04:53:00,90.639,90.664,90.635,90.646,144899999.0
2006-05-17 04:54:00,90.637,90.65,90.624,90.642,228399995.0
2006-05-17 04:55:00,90.637,90.657,90.637,90.647,207800004.0
2006-05-17 04:56:00,90.646,90.656,90.627,90.635,233400003.0
2006-05-17 04:57:00,90.648,90.664,90.645,90.658,202800003.0
2006-05-17 04:58:00,90.65,90.65,90.628,90.628,139900000.0
2006-05-17 04:59:00,90.632,90.646,90.612,90.627,106500001.0
2006-05-17 05:00:00,90.637,90.652,90.624,90.643,232800000.0
2006-05-17 05:01:00,90.624,90.634,90.6,90.621,102400001.0
2006-05-17 05:02:00,90.603,90.629,90.591,90.617,208000000.0
2006-05-17 05:03:00,90.606,90.626,90.593,90.605,281800003.0
2006-05-17 05:04:00,90.613,90.617,90.588,90.595,226000001.0
2006-05-17 05:05:00,90.598,90.633,90.598,90.628,138500000.0
2006-05-17 05:06:00,90.629,90.654,90.618,90.652,239799998.0
2006-05-17 05:07:00,90.636,90.66,90.629,90.63,294900003.0
2006-05-17 05:08:00,90.623,90.657,90.62,90.654,338499997.0
2006-05-17 05:09:00,90.648,90.665,90.635,90.651,250900002.0
2006-05-17 05:10:00,90.654,90.654,90.616,90.653,253199999.0
2006-05-17 05:11:00,90.664,90.665,90.637,90.656,240599998.0
2006-05-17 05:12:00,90.661,90.686,90.661,90.686,104699997.0
2006-05-17 05:13:00,90.692,90.704,90.678,90.695,245000000.0
2006-05-17 05:14:00,90.673,90.691,90.668,90.69,249800001.0
2006-05-17 05:15:00,90.681,90.693,90.665,90.685,363699999.0
2006-05-17 05:16:00,90.697,90.714,90.691,90.692,188199997.0
2006-05-17 05:17:00,90.68,90.698,90.666,90.698,307999995.0
2006-05-17 05:18:00,90.705,90.714,90.689,90.713,301199999.0
2006-05-17 05:19:00,90.716,90.726,90.707,90.726,119099999.0
2006-05-17 05:20:00,90.712,90.729,90.705,90.705,210300002.0
2006-05-17 05:21:00,90.71,90.723,90.696,90.714,141199998.0
2006-05-17 05:22:00,90.717,90.725,90.694,90.697,302599998.0
2006-05-17 05:23:00,90.707,90.711,90.69,90.71,138600000.0
2006-05-17 05:24:00,90.703,90.716,90.685,90.7,219700002.0
2006-05-17 05:25:00,90.698,90.712,90.67,90.677,219600001.0
2006-05-17 05:26:00,90.68,90.706,90.677,90.7,159799999.0
2006-05-17 05:27:00,90.696,90.697,90.678,90.68,203900000.0
2006-05-17 05:28:00,90.685,90.711,90.681,90.698,229099998.0
2006-05-17 05:29:00,90.701,90.728,90.695,90.728,143700002.0
2006-05-17 05:30:00,90.737,90.743,90.7,90.716,272499997.0
2006-05-17 05:31:00,90.716,90.731,90.714,90.729,45500000.0
2006-05-17 05:32:00,90.74,90.779,90.73,90.748,267000004.0
2006-05-17 05:33:00,90.767,90.782,90.755,90.761,123299998.0
2006-05-17 05:34:00,90.76,90.777,90.746,90.75,316000002.0
2006-05-17 05:35:00,90.75,90.765,90.739,90.744,250600001.0
2006-05-17 05:36:00,90.751,90.771,90.738,90.766,347499995.0
2006-05-17 05:37:00,90.771,90.789,90.754,90.769,277299997.0
2006-05-17 05:38:00,90.768,90.804,90.767,90.804,143000000.0
2006-05-17 05:39:00,90.801,90.801,90.762,90.764,299599998.0
2006-05-17 05:40:00,90.779,90.784,90.748,90.76,309599998.0
2006-05-17 05:41:00,90.793,90.794,90.776,90.779,117200002.0
2006-05-17 05:42:00,90.802,90.824,90.791,90.806,213499996.0
2006-05-17 05:43:00,90.824,90.833,90.803,90.829,215900001.0
2006-05-17 05:44:00,90.827,90.841,90.811,90.813,211400001.0
2006-05-17 05:45:00,90.84,90.855,90.828,90.837,86099998.0
2006-05-17 05:46:00,90.835,90.854,90.823,90.834,141799999.0
2006-05-17 05:47:00,90.824,90.843,90.777,90.825,78300000.0
2006-05-17 05:48:00,90.826,90.838,90.811,90.829,231699997.0
2006-05-17 05:49:00,90.822,90.835,90.798,90.807,197799996.0
2006-05-17 05:50:00,90.806,90.822,90.785,90.79,259699997.0
2006-05-17 05:51:00,90.789,90.805,90.769,90.805,166199997.0
2006-05-17 05:52:00,90.766,90.802,90.766,90.796,238300003.0
2006-05-17 05:53:00,90.795,90.795,90.771,90.78,267099996.0
2006-05-17 05:54:00,90.784,90.791,90.765,90.791,245199999.0
2006-05-17 05:55:00,90.76,90.802,90.76,90.802,147400000.0
2006-05-17 05:56:00,90.805,90.805,90.78,90.797,71699998.0
2006-05-17 05:57:00,90.806,90.806,90.777,90.779,152999997.0
2006-05-17 05:58:00,90.774,90.791,90.763,90.781,82899998.0
2006-05-17 05:59:00,90.78,90.801,90.775,90.798,183100000.0
2006-05-17 06:00:00,90.802,90.81,90.783,90.789,274700000.0
2006-05-17 06:01:00,90.789,90.811,90.775,90.791,260900003.0
2006-05-17 06:02:00,90.767,90.791,90.767,90.791,63500000.0
2006-05-17 06:03:00,90.78,90.795,90.78,90.795,42800000.0
2006-05-17 06:04:00,90.773,90.799,90.762,90.799,223499996.0
2006-05-17 06:05:00,90.792,90.798,90.766,90.766,192300000.0
2006-05-17 06:06:00,90.782,90.801,90.774,90.793,327699997.0
2006-05-17 06:07:00,90.78,90.8,90.779,90.783,185799999.0
2006-05-17 06:08:00,90.795,90.808,90.781,90.802,260599998.0
2006-05-17 06:09:00,90.78,90.812,90.78,90.812,124100002.0
2006-05-17 06:10:00,90.786,90.811,90.782,90.8,285999997.0
2006-05-17 06:11:00,90.784,90.814,90.777,90.803,224399997.0
2006-05-17 06:12:00,90.792,90.817,90.786,90.786,173399998.0
2006-05-17 06:13:00,90.795,90.811,90.795,90.811,49200001.0
2006-05-17 06:14:00,90.817,90.827,90.804,90.808,199199998.0
2006-05-17 06:15:00,90.8,90.829,90.8,90.824,247800001.0
2006-05-17 06:16:00,90.815,90.82,90.799,90.811,64300000.0
2006-05-17 06:17:00,90.802,90.816,90.783,90.794,263000001.0
2006-05-17 06:18:00,90.791,90.804,90.779,90.804,64400000.0
2006-05-17 06:19:00,90.781,90.806,90.781,90.785,276200000.0
2006-05-17 06:20:00,90.804,90.814,90.791,90.795,192100000.0
2006-05-17 06:21:00,90.789,90.805,90.78,90.785,198699997.0
2006-05-17 06:22:00,90.805,90.805,90.79,90.79,70300000.0
2006-05-17 06:23:00,90.796,90.814,90.796,90.814,38599999.0
2006-05-17 06:24:00,90.814,90.816,90.793,90.811,113999998.0
2006-05-17 06:25:00,90.808,90.82,90.786,90.799,374100002.0
2006-05-17 06:26:00,90.8,90.814,90.8,90.814,51000000.0
2006-05-17 06:27:00,90.805,90.81,90.785,90.81,262999997.0
2006-05-17 06:28:00,90.796,90.81,90.774,90.797,167699998.0
2006-05-17 06:29:00,90.786,90.801,90.786,90.787,30300000.0
2006-05-17 06:30:00,90.796,90.804,90.78,90.791,193000000.0
2006-05-17 06:31:00,90.783,90.803,90.78,90.79,198600001.0
2006-05-17 06:32:00,90.775,90.796,90.775,90.794,83999998.0
2006-05-17 06:33:00,90.793,90.798,90.767,90.785,158800000.0
2006-05-17 06:34:00,90.79,90.79,90.762,90.78,94100001.0
2006-05-17 06:35:00,90.777,90.797,90.76,90.786,224800000.0
2006-05-17 06:36:00,90.785,90.798,90.774,90.778,301900002.0
2006-05-17 06:37:00,90.8,90.807,90.776,90.807,201600000.0
2006-05-17 06:38:00,90.803,90.803,90.767,90.791,242700002.0
2006-05-17 06:39:00,90.785,90.807,90.783,90.803,215599996.0
2006-05-17 06:40:00,90.804,90.808,90.787,90.793,214499999.0
2006-05-17 06:41:00,90.799,90.813,90.784,90.784,168800000.0
2006-05-17 06:42:00,90.797,90.804,90.771,90.793,215999997.0
2006-05-17 06:43:00,90.799,90.813,90.787,90.794,206000003.0
2006-05-17 06:44:00,90.787,90.809,90.787,90.809,92499998.0
2006-05-17 06:45:00,90.798,90.813,90.782,90.801,198499999.0
2006-05-17 06:46:00,90.807,90.826,90.802,90.816,145000000.0
2006-05-17 06:47:00,90.815,90.815,90.79,90.79,100700002.0
2006-05-17 06:48:00,90.823,90.823,90.798,90.798,39800000.0
2006-05-17 06:49:00,90.795,90.813,90.772,90.787,93499999.0
2006-05-17 06:50:00,90.783,90.805,90.773,90.79,131000000.0
2006-05-17 06:51:00,90.789,90.819,90.786,90.819,294299998.0
2006-05-17 06:52:00,90.815,90.819,90.782,90.792,215000002.0
2006-05-17 06:53:00,90.804,90.815,90.785,90.805,256599999.0
2006-05-17 06:54:00,90.808,90.814,90.79,90.797,124100002.0
2006-05-17 06:55:00,90.817,90.835,90.806,90.821,195800001.0
2006-05-17 06:56:00,90.817,90.834,90.801,90.816,213499999.0
2006-05-17 06:57:00,90.837,90.837,90.815,90.825,166800002.0
2006-05-17 06:58:00,90.842,90.849,90.821,90.84,251899997.0
2006-05-17 06:59:00,90.835,90.853,90.824,90.834,276799993.0
2006-05-17 07:00:00,90.843,90.843,90.813,90.813,128300000.0
2006-05-17 07:01:00,90.833,90.847,90.828,90.843,232799998.0
2006-05-17 07:02:00,90.816,90.833,90.809,90.825,139899998.0
2006-05-17 07:03:00,90.814,90.833,90.808,90.828,37900000.0
2006-05-17 07:04:00,90.822,90.842,90.814,90.839,191899996.0
2006-05-17 07:05:00,90.818,90.834,90.81,90.825,116700002.0
2006-05-17 07:06:00,90.827,90.829,90.81,90.827,296800000.0
2006-05-17 07:07:00,90.812,90.833,90.812,90.815,271299997.0
2006-05-17 07:08:00,90.833,90.835,90.805,90.805,167800001.0
2006-05-17 07:09:00,90.821,90.831,90.811,90.811,86699999.0
2006-05-17 07:10:00,90.818,90.83,90.811,90.825,65199999.0
2006-05-17 07:11:00,90.827,90.837,90.814,90.827,219999997.0
2006-05-17 07:12:00,90.819,90.819,90.789,90.789,248700001.0
2006-05-17 07:13:00,90.8,90.822,90.79,90.818,333699995.0
2006-05-17 07:14:00,90.816,90.83,90.803,90.807,358699995.0
2006-05-17 07:15:00,90.822,90.835,90.811,90.822,284700000.0
2006-05-17 07:16:00,90.822,90.835,90.799,90.817,177499999.0
2006-05-17 07:17:00,90.823,90.83,90.807,90.807,211199999.0
2006-05-17 07:18:00,90.825,90.825,90.81,90.81,32700000.0
2006-05-17 07:19:00,90.818,90.837,90.815,90.833,233099997.0
2006-05-17 07:20:00,90.823,90.848,90.823,90.843,247099999.0
2006-05-17 07:21:00,90.833,90.846,90.827,90.839,52700000.0
2006-05-17 07:22:00,90.839,90.839,90.817,90.817,79400000.0
2006-05-17 07:23:00,90.835,90.848,90.82,90.844,320800000.0
2006-05-17 07:24:00,90.841,90.87,90.834,90.857,335799996.0
2006-05-17 07:25:00,90.865,90.865,90.843,90.843,232599997.0
2006-05-17 07:26:00,90.848,90.862,90.82,90.85,267399998.0
2006-05-17 07:27:00,90.84,90.847,90.82,90.829,139899997.0
2006-05-17 07:28:00,90.823,90.844,90.823,90.844,225699997.0
2006-05-17 07:29:00,90.845,90.851,90.826,90.826,329299995.0
2006-05-17 07:30:00,90.823,90.846,90.823,90.843,159099998.0
2006-05-17 07:31:00,90.846,90.856,90.83,90.845,164299999.0
2006-05-17 07:32:00,90.84,90.854,90.829,90.829,270199995.0
2006-05-17 07:33:00,90.825,90.857,90.808,90.857,147799997.0
2006-05-17 07:34:00,90.838,90.847,90.821,90.828,114599998.0
2006-05-17 07:35:00,90.838,90.852,90.823,90.835,291599999.0
2006-05-17 07:36:00,90.843,90.86,90.827,90.85,126900000.0
2006-05-17 07:37:00,90.842,90.865,90.831,90.865,210199999.0
2006-05-17 07:38:00,90.862,90.869,90.844,90.851,153900001.0
2006-05-17 07:39:00,90.851,90.851,90.813,90.827,253000005.0
2006-05-17 07:40:00,90.844,90.855,90.829,90.837,254999998.0
2006-05-17 07:41:00,90.848,90.851,90.83,90.835,193199998.0
2006-05-17 07:42:00,90.835,90.847,90.818,90.83,251799998.0
2006-05-17 07:43:00,90.815,90.845,90.815,90.84,294300000.0
2006-05-17 07:44:00,90.836,90.845,90.816,90.84,123099997.0
2006-05-17 07:45:00,90.833,90.857,90.819,90.829,239199998.0
2006-05-17 07:46:00,90.823,90.848,90.806,90.848,176799997.0
2006-05-17 07:47:00,90.839,90.857,90.837,90.841,214399999.0
2006-05-17 07:48:00,90.842,90.856,90.833,90.838,200400001.0
2006-05-17 07:49:00,90.854,90.854,90.832,90.832,189699998.0
2006-05-17 07:50:00,90.847,90.849,90.822,90.822,137799997.0
2006-05-17 07:51:00,90.835,90.835,90.811,90.811,184199997.0
2006-05-17 07:52:00,90.798,90.833,90.798,90.833,155299998.0
2006-05-17 07:53:00,90.825,90.852,90.817,90.835,268500001.0
2006-05-17 07:54:00,90.823,90.842,90.821,90.828,195599999.0
2006-05-17 07:55:00,90.819,90.835,90.79,90.801,238200002.0
2006-05-17 07:56:00,90.79,90.8,90.774,90.787,259199997.0
2006-05-17 07:57:00,90.764,90.795,90.764,90.785,264300001.0
2006-05-17 07:58:00,90.763,90.792,90.763,90.792,136399998.0
2006-05-17 07:59:00,90.793,90.797,90.77,90.774,272399999.0
2006-05-17 08:00:00,90.764,90.782,90.76,90.782,235799998.0
2006-05-17 08:01:00,90.76,90.781,90.759,90.779,213200000.0
2006-05-17 08:02:00,90.778,90.791,90.767,90.778,268800001.0
2006-05-17 08:03:00,90.767,90.79,90.763,90.785,326100003.0
2006-05-17 08:04:00,90.782,90.797,90.771,90.797,267199995.0
2006-05-17 08:05:00,90.8,90.813,90.787,90.79,265400000.0
2006-05-17 08:06:00,90.782,90.8,90.778,90.79,83600001.0
2006-05-17 08:07:00,90.762,90.792,90.762,90.785,269900000.0
2006-05-17 08:08:00,90.777,90.777,90.754,90.754,171799997.0
2006-05-17 08:09:00,90.73,90.765,90.73,90.765,268699998.0
2006-05-17 08:10:00,90.724,90.76,90.724,90.735,119500001.0
2006-05-17 08:11:00,90.74,90.758,90.723,90.723,207300003.0
2006-05-17 08:12:00,90.727,90.764,90.727,90.746,171300000.0
2006-05-17 08:13:00,90.766,90.776,90.744,90.747,250200001.0
2006-05-17 08:14:00,90.783,90.8,90.775,90.78,372300003.0
2006-05-17 08:15:00,90.786,90.798,90.769,90.788,138700000.0
2006-05-17 08:16:00,90.775,90.792,90.755,90.773,41700000.0
2006-05-17 08:17:00,90.753,90.775,90.751,90.775,234300002.0
2006-05-17 08:18:00,90.775,90.791,90.762,90.762,199399999.0
2006-05-17 08:19:00,90.781,90.781,90.736,90.743,144399997.0
2006-05-17 08:20:00,90.768,90.768,90.741,90.743,146400000.0
2006-05-17 08:21:00,90.775,90.78,90.75,90.762,407500000.0
2006-05-17 08:22:00,90.763,90.786,90.749,90.764,120699999.0
2006-05-17 08:23:00,90.751,90.778,90.751,90.772,153699999.0
2006-05-17 08:24:00,90.778,90.778,90.748,90.748,210899997.0
2006-05-17 08:25:00,90.754,90.783,90.754,90.779,149299998.0
2006-05-17 08:26:00,90.784,90.806,90.777,90.79,194599996.0
2006-05-17 08:27:00,90.784,90.802,90.769,90.784,343800001.0
2006-05-17 08:28:00,90.801,90.808,90.778,90.791,244100001.0
2006-05-17 08:29:00,90.786,90.819,90.786,90.819,242299998.0
2006-05-17 08:30:00,90.831,90.838,90.808,90.819,225799997.0
2006-05-17 08:31:00,90.841,90.856,90.822,90.825,262600000.0
2006-05-17 08:32:00,90.847,90.859,90.825,90.859,294799998.0
2006-05-17 08:33:00,90.867,90.875,90.823,90.823,158100000.0
2006-05-17 08:34:00,90.837,90.837,90.807,90.815,233400002.0
2006-05-17 08:35:00,90.823,90.823,90.791,90.796,210199999.0
2006-05-17 08:36:00,90.809,90.82,90.786,90.796,254299996.0
2006-05-17 08:37:00,90.813,90.814,90.788,90.806,233200001.0
2006-05-17 08:38:00,90.788,90.817,90.786,90.817,230200001.0
2006-05-17 08:39:00,90.792,90.821,90.792,90.807,265000001.0
2006-05-17 08:40:00,90.795,90.802,90.78,90.781,195899998.0
2006-05-17 08:41:00,90.793,90.821,90.784,90.795,230200003.0
2006-05-17 08:42:00,90.819,90.827,90.803,90.822,255699996.0
2006-05-17 08:43:00,90.814,90.818,90.794,90.806,207700001.0
2006-05-17 08:44:00,90.807,90.817,90.771,90.788,260800000.0
2006-05-17 08:45:00,90.798,90.798,90.774,90.781,279000001.0
2006-05-17 08:46:00,90.775,90.795,90.773,90.791,131300000.0
2006-05-17 08:47:00,90.773,90.806,90.773,90.798,207400000.0
2006-05-17 08:48:00,90.795,90.808,90.781,90.785,199800000.0
2006-05-17 08:49:00,90.795,90.816,90.781,90.802,259500002.0
2006-05-17 08:50:00,90.807,90.82,90.784,90.79,218500002.0
2006-05-17 08:51:00,90.799,90.818,90.764,90.764,257800003.0
2006-05-17 08:52:00,90.812,90.818,90.799,90.799,59799999.0
2006-05-17 08:53:00,90.834,90.847,90.811,90.817,236600002.0
2006-05-17 08:54:00,90.822,90.843,90.818,90.83,169399994.0
2006-05-17 08:55:00,90.82,90.839,90.807,90.831,176299999.0
2006-05-17 08:56:00,90.808,90.829,90.794,90.811,187999998.0
2006-05-17 08:57:00,90.818,90.835,90.8,90.807,267700003.0
2006-05-17 08:58:00,90.815,90.821,90.796,90.796,125000002.0
2006-05-17 08:59:00,90.795,90.803,90.777,90.781,123800000.0
2006-05-17 09:00:00,90.78,90.795,90.763,90.795,413800004.0
2006-05-17 09:01:00,90.756,90.778,90.733,90.745,243399998.0
2006-05-17 09:02:00,90.737,90.755,90.726,90.735,235400000.0
2006-05-17 09:03:00,90.73,90.745,90.722,90.742,209000000.0
2006-05-17 09:04:00,90.73,90.761,90.73,90.741,144000002.0
2006-05-17 09:05:00,90.728,90.747,90.707,90.725,317100004.0
2006-05-17 09:06:00,90.719,90.736,90.697,90.714,246099998.0
2006-05-17 09:07:00,90.699,90.719,90.683,90.697,315500000.0
2006-05-17 09:08:00,90.646,90.712,90.646,90.7,273299997.0
2006-05-17 09:09:00,90.706,90.722,90.695,90.706,204300002.0
2006-05-17 09:10:00,90.694,90.718,90.688,90.688,159500001.0
2006-05-17 09:11:00,90.698,90.698,90.64,90.64,269200004.0
2006-05-17 09:12:00,90.635,90.679,90.635,90.654,223200001.0
2006-05-17 09:13:00,90.637,90.665,90.635,90.659,187700001.0
2006-05-17 09:14:00,90.657,90.665,90.634,90.656,343799999.0
2006-05-17 09:15:00,90.636,90.657,90.621,90.636,267800000.0
2006-05-17 09:16:00,90.623,90.648,90.622,90.64,324799999.0
2006-05-17 09:17:00,90.643,90.677,90.637,90.677,365899989.0
2006-05-17 09:18:00,90.647,90.672,90.631,90.672,117800001.0
2006-05-17 09:19:00,90.658,90.673,90.64,90.652,73399998.0
2006-05-17 09:20:00,90.667,90.668,90.636,90.639,294500000.0
2006-05-17 09:21:00,90.64,90.698,90.64,90.698,175000002.0
2006-05-17 09:22:00,90.712,90.72,90.677,90.677,202000000.0
2006-05-17 09:23:00,90.661,90.687,90.647,90.662,193099999.0
2006-05-17 09:24:00,90.66,90.681,90.652,90.67,207200002.0
2006-05-17 09:25:00,90.671,90.711,90.658,90.705,354099996.0
2006-05-17 09:26:00,90.674,90.694,90.673,90.69,155199999.0
2006-05-17 09:27:00,90.679,90.69,90.66,90.666,314699998.0
2006-05-17 09:28:00,90.684,90.705,90.671,90.68,202700000.0
2006-05-17 09:29:00,90.708,90.708,90.682,90.689,147599999.0
2006-05-17 09:30:00,90.691,90.704,90.677,90.704,114699999.0
2006-05-17 09:31:00,90.696,90.711,90.689,90.698,371500008.0
2006-05-17 09:32:00,90.684,90.712,90.684,90.712,168400000.0
2006-05-17 09:33:00,90.721,90.722,90.697,90.71,248000000.0
2006-05-17 09:34:00,90.704,90.715,90.676,90.676,208400000.0
2006-05-17 09:35:00,90.692,90.703,90.672,90.672,198099997.0
2006-05-17 09:36:00,90.683,90.705,90.675,90.697,262900002.0
2006-05-17 09:37:00,90.675,90.692,90.665,90.692,222799995.0
2006-05-17 09:38:00,90.677,90.712,90.669,90.712,204299999.0
2006-05-17 09:39:00,90.683,90.715,90.679,90.715,290999997.0
2006-05-17 09:40:00,90.722,90.725,90.703,90.703,294399998.0
2006-05-17 09:41:00,90.701,90.72,90.686,90.713,201199997.0
2006-05-17 09:42:00,90.714,90.726,90.695,90.718,216000001.0
2006-05-17 09:43:00,90.7,90.723,90.692,90.723,174099999.0
2006-05-17 09:44:00,90.722,90.735,90.711,90.713,136999999.0
2006-05-17 09:45:00,90.719,90.734,90.706,90.723,185800000.0
2006-05-17 09:46:00,90.722,90.723,90.703,90.723,214799997.0
2006-05-17 09:47:00,90.712,90.741,90.712,90.73,326299995.0
2006-05-17 09:48:00,90.734,90.766,90.734,90.754,215999995.0
2006-05-17 09:49:00,90.738,90.753,90.727,90.727,212600001.0
2006-05-17 09:50:00,90.748,90.763,90.733,90.744,237699997.0
2006-05-17 09:51:00,90.745,90.77,90.737,90.765,199700000.0
2006-05-17 09:52:00,90.761,90.773,90.743,90.749,210099999.0
2006-05-17 09:53:00,90.771,90.774,90.744,90.761,319699998.0
2006-05-17 09:54:00,90.758,90.781,90.751,90.781,205200000.0
2006-05-17 09:55:00,90.771,90.771,90.745,90.745,158100002.0
2006-05-17 09:56:00,90.766,90.768,90.743,90.75,213200001.0
2006-05-17 09:57:00,90.751,90.751,90.723,90.726,356500002.0
2006-05-17 09:58:00,90.732,90.755,90.708,90.755,331300001.0
2006-05-17 09:59:00,90.759,90.777,90.739,90.739,107199997.0
2006-05-17 10:00:00,90.742,90.753,90.713,90.73,289600004.0
2006-05-17 10:01:00,90.728,90.738,90.695,90.695,224000001.0
2006-05-17 10:02:00,90.713,90.729,90.69,90.694,253000003.0
2006-05-17 10:03:00,90.711,90.731,90.697,90.697,283900001.0
2006-05-17 10:04:00,90.705,90.712,90.686,90.694,179099998.0
2006-05-17 10:05:00,90.694,90.711,90.679,90.699,234299997.0
2006-05-17 10:06:00,90.702,90.723,90.693,90.704,168699999.0
2006-05-17 10:07:00,90.711,90.726,90.691,90.705,120500002.0
2006-05-17 10:08:00,90.685,90.72,90.685,90.72,164199998.0
2006-05-17 10:09:00,90.707,90.722,90.704,90.714,127400000.0
2006-05-17 10:10:00,90.691,90.734,90.691,90.732,172699997.0
2006-05-17 10:11:00,90.736,90.755,90.723,90.741,207000003.0
2006-05-17 10:12:00,90.756,90.769,90.74,90.74,314899998.0
2006-05-17 10:13:00,90.755,90.773,90.752,90.76,219999998.0
2006-05-17 10:14:00,90.749,90.769,90.729,90.759,266900003.0
2006-05-17 10:15:00,90.749,90.763,90.736,90.761,196899999.0
2006-05-17 10:16:00,90.739,90.772,90.739,90.772,309800000.0
2006-05-17 10:17:00,90.767,90.776,90.745,90.745,123600001.0
2006-05-17 10:18:00,90.753,90.779,90.753,90.775,275299998.0
2006-05-17 10:19:00,90.771,90.78,90.753,90.754,294600002.0
2006-05-17 10:20:00,90.755,90.769,90.732,90.762,359899998.0
2006-05-17 10:21:00,90.739,90.759,90.732,90.742,229500000.0
2006-05-17 10:22:00,90.74,90.756,90.726,90.756,311699996.0
2006-05-17 10:23:00,90.73,90.758,90.73,90.755,216500001.0
2006-05-17 10:24:00,90.734,90.751,90.718,90.74,196499999.0
2006-05-17 10:25:00,90.733,90.743,90.716,90.728,187799998.0
2006-05-17 10:26:00,90.746,90.746,90.706,90.706,193800001.0
2006-05-17 10:27:00,90.723,90.738,90.705,90.73,234399998.0
2006-05-17 10:28:00,90.717,90.736,90.702,90.72,78099999.0
2006-05-17 10:29:00,90.708,90.736,90.708,90.73,166700000.0
2006-05-17 10:30:00,90.723,90.74,90.706,90.724,148999998.0
2006-05-17 10:31:00,90.734,90.754,90.709,90.729,143200000.0
2006-05-17 10:32:00,90.733,90.751,90.729,90.731,200800000.0
2006-05-17 10:33:00,90.765,90.772,90.751,90.756,173799999.0
2006-05-17 10:34:00,90.77,90.77,90.741,90.764,275800001.0
2006-05-17 10:35:00,90.782,90.796,90.763,90.77,144600001.0
2006-05-17 10:36:00,90.767,90.785,90.75,90.76,307700000.0
2006-05-17 10:37:00,90.747,90.775,90.747,90.769,338400001.0
2006-05-17 10:38:00,90.767,90.77,90.738,90.738,156000002.0
2006-05-17 10:39:00,90.756,90.756,90.729,90.729,80999998.0
2006-05-17 10:40:00,90.73,90.742,90.711,90.724,150900001.0
2006-05-17 10:41:00,90.746,90.763,90.741,90.763,134700001.0
2006-05-17 10:42:00,90.753,90.785,90.747,90.779,255700001.0
2006-05-17 10:43:00,90.773,90.777,90.742,90.752,229099996.0
2006-05-17 10:44:00,90.772,90.779,90.744,90.744,290900000.0
2006-05-17 10:45:00,90.772,90.779,90.755,90.767,288400001.0
2006-05-17 10:46:00,90.775,90.775,90.747,90.768,201699998.0
2006-05-17 10:47:00,90.772,90.784,90.756,90.774,229599996.0
2006-05-17 10:48:00,90.768,90.774,90.744,90.774,160000002.0
2006-05-17 10:49:00,90.792,90.805,90.771,90.784,351999996.0
2006-05-17 10:50:00,90.784,90.792,90.768,90.78,79399998.0
2006-05-17 10:51:00,90.776,90.783,90.74,90.74,278500004.0
2006-05-17 10:52:00,90.738,90.743,90.716,90.742,310899999.0
2006-05-17 10:53:00,90.741,90.748,90.72,90.724,221900000.0
2006-05-17 10:54:00,90.71,90.738,90.687,90.733,234999996.0
2006-05-17 10:55:00,90.737,90.748,90.724,90.729,248800000.0
2006-05-17 10:56:00,90.723,90.723,90.689,90.706,225200002.0
2006-05-17 10:57:00,90.717,90.763,90.717,90.74,211600005.0
2006-05-17 10:58:00,90.732,90.732,90.702,90.716,284099998.0
2006-05-17 10:59:00,90.715,90.765,90.715,90.764,121299999.0
2006-05-17 11:00:00,90.778,90.779,90.75,90.759,201000002.0
2006-05-17 11:01:00,90.766,90.775,90.741,90.77,271200000.0
2006-05-17 11:02:00,90.777,90.783,90.722,90.722,364700001.0
2006-05-17 11:03:00,90.729,90.729,90.701,90.702,116099999.0
2006-05-17 11:04:00,90.733,90.75,90.724,90.74,141899999.0
2006-05-17 11:05:00,90.732,90.764,90.729,90.748,339399999.0
2006-05-17 11:06:00,90.753,90.768,90.741,90.765,141800000.0
2006-05-17 11:07:00,90.757,90.779,90.74,90.74,231899999.0
2006-05-17 11:08:00,90.733,90.768,90.716,90.761,193400002.0
2006-05-17 11:09:00,90.763,90.796,90.759,90.794,277200002.0
2006-05-17 11:10:00,90.782,90.805,90.781,90.803,162000000.0
2006-05-17 11:11:00,90.797,90.807,90.763,90.77,349499999.0
2006-05-17 11:12:00,90.78,90.79,90.763,90.771,335600003.0
2006-05-17 11:13:00,90.77,90.798,90.77,90.798,182800001.0
2006-05-17 11:14:00,90.783,90.798,90.768,90.781,308799996.0
2006-05-17 11:15:00,90.78,90.787,90.742,90.754,373300003.0
2006-05-17 11:16:00,90.787,90.82,90.784,90.797,203300000.0
2006-05-17 11:17:00,90.781,90.807,90.771,90.782,125399999.0
2006-05-17 11:18:00,90.79,90.795,90.772,90.774,490800004.0
2006-05-17 11:19:00,90.78,90.791,90.766,90.773,134400001.0
2006-05-17 11:20:00,90.799,90.8,90.764,90.766,386200002.0
2006-05-17 11:21:00,90.759,90.781,90.75,90.781,182700000.0
2006-05-17 11:22:00,90.781,90.783,90.759,90.759,186700001.0
2006-05-17 11:23:00,90.76,90.769,90.741,90.741,77400000.0
2006-05-17 11:24:00,90.734,90.751,90.73,90.739,257400000.0
2006-05-17 11:25:00,90.745,90.745,90.713,90.724,183499999.0
2006-05-17 11:26:00,90.749,90.765,90.733,90.742,399300001.0
2006-05-17 11:27:00,90.745,90.767,90.735,90.767,204999998.0
2006-05-17 11:28:00,90.761,90.779,90.736,90.739,267499999.0
2006-05-17 11:29:00,90.743,90.762,90.728,90.745,309899996.0
2006-05-17 11:30:00,90.756,90.757,90.732,90.74,285299999.0
2006-05-17 11:31:00,90.73,90.745,90.703,90.717,274499996.0
2006-05-17 11:32:00,90.721,90.728,90.699,90.702,290799995.0
2006-05-17 11:33:00,90.694,90.726,90.683,90.708,264000001.0
2006-05-17 11:34:00,90.708,90.72,90.691,90.7,367399999.0
2006-05-17 11:35:00,90.689,90.706,90.68,90.698,167200001.0
2006-05-17 11:36:00,90.687,90.7,90.666,90.674,231699998.0
2006-05-17 11:37:00,90.693,90.702,90.674,90.68,175100000.0
2006-05-17 11:38:00,90.684,90.707,90.681,90.705,210899999.0
2006-05-17 11:39:00,90.709,90.729,90.698,90.716,254100000.0
2006-05-17 11:40:00,90.711,90.727,90.685,90.705,373700000.0
2006-05-17 11:41:00,90.702,90.715,90.69,90.699,364200002.0
2006-05-17 11:42:00,90.711,90.727,90.702,90.702,272600005.0
2006-05-17 11:43:00,90.713,90.726,90.695,90.708,244000002.0
2006-05-17 11:44:00,90.708,90.725,90.701,90.713,329600003.0
2006-05-17 11:45:00,90.701,90.739,90.701,90.726,224699999.0
2006-05-17 11:46:00,90.718,90.736,90.705,90.723,201499999.0
2006-05-17 11:47:00,90.717,90.738,90.71,90.731,245799998.0
2006-05-17 11:48:00,90.698,90.718,90.69,90.714,133899998.0
2006-05-17 11:49:00,90.688,90.725,90.669,90.685,301300001.0
2006-05-17 11:50:00,90.682,90.7,90.67,90.681,155199996.0
2006-05-17 11:51:00,90.687,90.723,90.687,90.715,229500000.0
2006-05-17 11:52:00,90.709,90.728,90.699,90.712,195399999.0
2006-05-17 11:53:00,90.692,90.707,90.677,90.707,295999998.0
2006-05-17 11:54:00,90.689,90.709,90.686,90.705,181899998.0
2006-05-17 11:55:00,90.705,90.717,90.688,90.688,103900001.0
2006-05-17 11:56:00,90.698,90.712,90.683,90.707,185200002.0
2006-05-17 11:57:00,90.69,90.712,90.685,90.703,181099997.0
2006-05-17 11:58:00,90.7,90.713,90.68,90.694,203899998.0
2006-05-17 11:59:00,90.714,90.719,90.69,90.693,256000001.0
2006-05-17 12:00:00,90.693,90.72,90.683,90.72,268199999.0
2006-05-17 12:01:00,90.713,90.729,90.692,90.709,279700005.0
2006-05-17 12:02:00,90.72,90.72,90.678,90.704,114000000.0
2006-05-17 12:03:00,90.714,90.727,90.69,90.712,231899997.0
2006-05-17 12:04:00,90.723,90.727,90.702,90.714,148900002.0
2006-05-17 12:05:00,90.711,90.734,90.709,90.725,271800003.0
2006-05-17 12:06:00,90.706,90.732,90.698,90.729,196799997.0
2006-05-17 12:07:00,90.722,90.731,90.706,90.714,413700001.0
2006-05-17 12:08:00,90.738,90.745,90.724,90.731,164799997.0
2006-05-17 12:09:00,90.733,90.759,90.725,90.736,222700000.0
2006-05-17 12:10:00,90.734,90.738,90.714,90.714,386499995.0
2006-05-17 12:11:00,90.722,90.73,90.702,90.711,270600002.0
2006-05-17 12:12:00,90.721,90.73,90.702,90.702,294499998.0
2006-05-17 12:13:00,90.729,90.729,90.691,90.691,166700000.0
2006-05-17 12:14:00,90.707,90.729,90.699,90.729,256399997.0
2006-05-17 12:15:00,90.721,90.74,90.709,90.735,229599999.0
2006-05-17 12:16:00,90.715,90.749,90.715,90.745,122599999.0
2006-05-17 12:17:00,90.744,90.759,90.725,90.725,226600000.0
2006-05-17 12:18:00,90.722,90.741,90.707,90.728,186000003.0
2006-05-17 12:19:00,90.735,90.735,90.704,90.717,193799999.0
2006-05-17 12:20:00,90.72,90.75,90.708,90.735,230099996.0
2006-05-17 12:21:00,90.729,90.776,90.724,90.765,389599995.0
2006-05-17 12:22:00,90.761,90.775,90.74,90.754,172800000.0
2006-05-17 12:23:00,90.775,90.801,90.775,90.781,184999999.0
2006-05-17 12:24:00,90.805,90.819,90.793,90.807,203200002.0
2006-05-17 12:25:00,90.793,90.822,90.789,90.805,183700000.0
2006-05-17 12:26:00,90.812,90.839,90.799,90.827,183200002.0
2006-05-17 12:27:00,90.825,90.86,90.825,90.86,238899994.0
2006-05-17 12:28:00,90.855,90.859,90.836,90.838,323900001.0
2006-05-17 12:29:00,90.836,90.853,90.819,90.834,226699996.0
2006-05-17 12:30:00,90.784,90.806,90.768,90.782,269099997.0
2006-05-17 12:31:00,90.761,90.787,90.761,90.778,327899999.0
2006-05-17 12:32:00,90.783,90.783,90.759,90.769,195699996.0
2006-05-17 12:33:00,90.777,90.792,90.765,90.77,113799998.0
2006-05-17 12:34:00,90.785,90.785,90.758,90.769,183399998.0
2006-05-17 12:35:00,90.77,90.79,90.77,90.79,126000002.0
2006-05-17 12:36:00,90.788,90.793,90.771,90.789,245099998.0
2006-05-17 12:37:00,90.777,90.796,90.777,90.796,31700001.0
2006-05-17 12:38:00,90.787,90.799,90.777,90.792,263200001.0
2006-05-17 12:39:00,90.768,90.787,90.761,90.782,198299997.0
2006-05-17 12:40:00,90.769,90.777,90.761,90.768,105200000.0
2006-05-17 12:41:00,90.752,90.765,90.737,90.75,154100002.0
2006-05-17 12:42:00,90.763,90.77,90.743,90.758,127599999.0
2006-05-17 12:43:00,90.764,90.78,90.756,90.768,271499999.0
2006-05-17 12:44:00,90.758,90.758,90.72,90.72,78100000.0
2006-05-17 12:45:00,90.718,90.77,90.718,90.747,361899997.0
2006-05-17 12:46:00,90.731,90.751,90.697,90.712,333500000.0
2006-05-17 12:47:00,90.691,90.712,90.686,90.7,309599998.0
2006-05-17 12:48:00,90.694,90.701,90.678,90.678,297299997.0
2006-05-17 12:49:00,90.686,90.692,90.666,90.676,217400001.0
2006-05-17 12:50:00,90.66,90.684,90.652,90.684,175199997.0
2006-05-17 12:51:00,90.665,90.683,90.661,90.679,315799994.0
2006-05-17 12:52:00,90.677,90.689,90.664,90.666,99199999.0
2006-05-17 12:53:00,90.653,90.68,90.617,90.65,139000000.0
2006-05-17 12:54:00,90.677,90.683,90.656,90.666,175399997.0
2006-05-17 12:55:00,90.65,90.691,90.65,90.685,208700001.0
2006-05-17 12:56:00,90.694,90.704,90.665,90.699,289999996.0
2006-05-17 12:57:00,90.691,90.691,90.668,90.685,167800001.0
2006-05-17 12:58:00,90.667,90.686,90.665,90.682,206700004.0
2006-05-17 12:59:00,90.682,90.694,90.647,90.647,207599998.0
2006-05-17 13:00:00,90.659,90.684,90.648,90.662,279200000.0
2006-05-17 13:01:00,90.649,90.67,90.648,90.668,243599994.0
2006-05-17 13:02:00,90.671,90.677,90.651,90.657,286500001.0
2006-05-17 13:03:00,90.671,90.671,90.651,90.668,124299999.0
2006-05-17 13:04:00,90.672,90.673,90.655,90.668,262400001.0
2006-05-17 13:05:00,90.667,90.676,90.654,90.656,148299999.0
2006-05-17 13:06:00,90.67,90.674,90.646,90.652,286399999.0
2006-05-17 13:07:00,90.644,90.669,90.637,90.657,206499998.0
2006-05-17 13:08:00,90.671,90.726,90.671,90.726,209299998.0
2006-05-17 13:09:00,90.707,90.733,90.705,90.719,185599999.0
2006-05-17 13:10:00,90.72,90.731,90.7,90.7,160200001.0
2006-05-17 13:11:00,90.713,90.714,90.684,90.701,247800004.0
2006-05-17 13:12:00,90.692,90.713,90.687,90.711,299000000.0
2006-05-17 13:13:00,90.705,90.715,90.691,90.692,213799997.0
2006-05-17 13:14:00,90.701,90.704,90.675,90.688,204200001.0
2006-05-17 13:15:00,90.67,90.695,90.659,90.679,191599996.0
2006-05-17 13:16:00,90.678,90.692,90.667,90.674,301599999.0
2006-05-17 13:17:00,90.664,90.695,90.638,90.676,183199999.0
2006-05-17 13:18:00,90.688,90.695,90.667,90.689,319999997.0
2006-05-17 13:19:00,90.679,90.701,90.671,90.685,268399998.0
2006-05-17 13:20:00,90.686,90.701,90.661,90.678,355799999.0
2006-05-17 13:21:00,90.683,90.684,90.66,90.66,191499999.0
2006-05-17 13:22:00,90.668,90.703,90.668,90.703,371799996.0
2006-05-17 13:23:00,90.69,90.71,90.688,90.71,253499999.0
2006-05-17 13:24:00,90.708,90.708,90.683,90.696,155799998.0
2006-05-17 13:25:00,90.703,90.706,90.678,90.684,216700002.0
2006-05-17 13:26:00,90.681,90.697,90.662,90.697,319400001.0
2006-05-17 13:27:00,90.698,90.709,90.68,90.68,159799996.0
2006-05-17 13:28:00,90.709,90.716,90.688,90.688,163800000.0
2006-05-17 13:29:00,90.695,90.708,90.682,90.701,262099999.0
2006-05-17 13:30:00,90.703,90.704,90.674,90.681,216599999.0
2006-05-17 13:31:00,90.678,90.701,90.675,90.701,253800002.0
2006-05-17 13:32:00,90.679,90.707,90.678,90.697,228899999.0
2006-05-17 13:33:00,90.682,90.702,90.677,90.677,144100001.0
2006-05-17 13:34:00,90.674,90.696,90.673,90.674,318999998.0
2006-05-17 13:35:00,90.678,90.71,90.676,90.71,329300001.0
2006-05-17 13:36:00,90.714,90.726,90.703,90.714,86000000.0
2006-05-17 13:37:00,90.734,90.75,90.729,90.75,68900001.0
2006-05-17 13:38:00,90.749,90.766,90.73,90.752,201600003.0
2006-05-17 13:39:00,90.763,90.763,90.733,90.747,225599997.0
2006-05-17 13:40:00,90.74,90.756,90.72,90.735,225300001.0
2006-05-17 13:41:00,90.726,90.757,90.726,90.753,254899995.0
2006-05-17 13:42:00,90.747,90.777,90.742,90.777,172399998.0
2006-05-17 13:43:00,90.767,90.784,90.744,90.757,210099999.0
2006-05-17 13:44:00,90.77,90.79,90.765,90.771,235400001.0
2006-05-17 13:45:00,90.782,90.791,90.756,90.756,267600002.0
2006-05-17 13:46:00,90.745,90.766,90.745,90.764,165000002.0
2006-05-17 13:47:00,90.734,90.77,90.734,90.765,319200000.0
2006-05-17 13:48:00,90.75,90.75,90.717,90.738,83100000.0
2006-05-17 13:49:00,90.716,90.742,90.716,90.742,340800001.0
2006-05-17 13:50:00,90.738,90.77,90.725,90.754,387400001.0
2006-05-17 13:51:00,90.777,90.784,90.747,90.747,282500000.0
2006-05-17 13:52:00,90.742,90.747,90.691,90.691,279100001.0
2006-05-17 13:53:00,90.702,90.716,90.685,90.698,304099997.0
2006-05-17 13:54:00,90.698,90.715,90.682,90.701,165999997.0
2006-05-17 13:55:00,90.73,90.75,90.725,90.735,93500000.0
2006-05-17 13:56:00,90.747,90.747,90.719,90.719,289700000.0
2006-05-17 13:57:00,90.697,90.712,90.678,90.705,161100001.0
2006-05-17 13:58:00,90.709,90.741,90.709,90.725,210000001.0
2006-05-17 13:59:00,90.726,90.726,90.697,90.698,151399998.0
2006-05-17 14:00:00,90.724,90.748,90.704,90.733,190299997.0
2006-05-17 14:01:00,90.742,90.743,90.715,90.73,259000002.0
2006-05-17 14:02:00,90.732,90.758,90.714,90.725,285699998.0
2006-05-17 14:03:00,90.735,90.758,90.71,90.71,271400002.0
2006-05-17 14:04:00,90.728,90.735,90.691,90.691,364100000.0
2006-05-17 14:05:00,90.7,90.721,90.7,90.721,169799999.0
2006-05-17 14:06:00,90.691,90.724,90.691,90.724,205100001.0
2006-05-17 14:07:00,90.699,90.719,90.687,90.703,179299997.0
2006-05-17 14:08:00,90.71,90.73,90.691,90.711,139799999.0
2006-05-17 14:09:00,90.734,90.734,90.706,90.706,120300000.0
2006-05-17 14:10:00,90.724,90.75,90.709,90.736,177900003.0
2006-05-17 14:11:00,90.72,90.752,90.717,90.726,400600002.0
2006-05-17 14:12:00,90.734,90.747,90.722,90.736,272100000.0
2006-05-17 14:13:00,90.746,90.76,90.737,90.742,269999998.0
2006-05-17 14:14:00,90.763,90.763,90.741,90.741,90100002.0
2006-05-17 14:15:00,90.73,90.765,90.73,90.761,223400001.0
2006-05-17 14:16:00,90.75,90.755,90.732,90.739,202199999.0
2006-05-17 14:17:00,90.731,90.756,90.731,90.753,226300001.0
2006-05-17 14:18:00,90.74,90.757,90.71,90.75,256599997.0
2006-05-17 14:19:00,90.759,90.765,90.734,90.734,209299999.0
2006-05-17 14:20:00,90.759,90.791,90.754,90.77,210899997.0
2006-05-17 14:21:00,90.785,90.785,90.757,90.757,306599996.0
2006-05-17 14:22:00,90.757,90.78,90.741,90.747,211200001.0
2006-05-17 14:23:00,90.745,90.781,90.745,90.772,299099998.0
2006-05-17 14:24:00,90.772,90.775,90.748,90.755,215899999.0
2006-05-17 14:25:00,90.774,90.781,90.751,90.774,206699997.0
2006-05-17 14:26:00,90.772,90.805,90.772,90.789,184499997.0
2006-05-17 14:27:00,90.789,90.797,90.768,90.768,279500001.0
2006-05-17 14:28:00,90.767,90.767,90.721,90.732,187200000.0
2006-05-17 14:29:00,90.724,90.737,90.694,90.719,313100000.0
2006-05-17 14:30:00,90.688,90.747,90.688,90.727,249599999.0
2006-05-17 14:31:00,90.73,90.758,90.668,90.758,340900000.0
2006-05-17 14:32:00,90.725,90.759,90.723,90.736,248300001.0
2006-05-17 14:33:00,90.721,90.74,90.705,90.74,296100000.0
2006-05-17 14:34:00,90.736,90.744,90.681,90.687,264999997.0
2006-05-17 14:35:00,90.698,90.719,90.683,90.719,140700001.0
2006-05-17 14:36:00,90.716,90.734,90.692,90.71,322499997.0
2006-05-17 14:37:00,90.727,90.728,90.693,90.7,215099997.0
2006-05-17 14:38:00,90.686,90.71,90.673,90.694,199200000.0
2006-05-17 14:39:00,90.679,90.697,90.638,90.661,218800000.0
2006-05-17 14:40:00,90.647,90.68,90.635,90.635,243999998.0
2006-05-17 14:41:00,90.667,90.682,90.651,90.662,162700000.0
2006-05-17 14:42:00,90.716,90.75,90.709,90.736,165099998.0
2006-05-17 14:43:00,90.739,90.756,90.726,90.752,137699998.0
2006-05-17 14:44:00,90.757,90.757,90.722,90.731,273699999.0
2006-05-17 14:45:00,90.729,90.769,90.724,90.769,316699998.0
2006-05-17 14:46:00,90.748,90.771,90.726,90.756,203300003.0
2006-05-17 14:47:00,90.746,90.759,90.722,90.744,258799999.0
2006-05-17 14:48:00,90.746,90.762,90.728,90.746,339300001.0
2006-05-17 14:49:00,90.753,90.782,90.745,90.749,157100000.0
2006-05-17 14:50:00,90.748,90.773,90.74,90.751,323799998.0
2006-05-17 14:51:00,90.76,90.782,90.748,90.763,142700001.0
2006-05-17 14:52:00,90.762,90.793,90.762,90.782,282099994.0
2006-05-17 14:53:00,90.79,90.8,90.759,90.759,231000000.0
2006-05-17 14:54:00,90.762,90.762,90.725,90.748,252000001.0
2006-05-17 14:55:00,90.752,90.766,90.729,90.745,212300000.0
2006-05-17 14:56:00,90.746,90.77,90.734,90.736,349299999.0
2006-05-17 14:57:00,90.751,90.754,90.715,90.715,232400000.0
2006-05-17 14:58:00,90.729,90.729,90.7,90.708,135800002.0
2006-05-17 14:59:00,90.674,90.715,90.661,90.701,173499998.0
2006-05-17 15:00:00,90.683,90.702,90.679,90.702,222200001.0
2006-05-17 15:01:00,90.715,90.722,90.698,90.71,130200000.0
2006-05-17 15:02:00,90.705,90.705,90.672,90.687,241800000.0
2006-05-17 15:03:00,90.686,90.702,90.674,90.691,210099995.0
2006-05-17 15:04:00,90.69,90.723,90.673,90.709,187000002.0
2006-05-17 15:05:00,90.703,90.72,90.69,90.717,236800000.0
2006-05-17 15:06:00,90.713,90.723,90.698,90.706,160700000.0
2006-05-17 15:07:00,90.72,90.73,90.709,90.73,93800000.0
2006-05-17 15:08:00,90.7,90.722,90.698,90.712,180800000.0
2006-05-17 15:09:00,90.73,90.735,90.714,90.735,273399999.0
2006-05-17 15:10:00,90.699,90.716,90.69,90.716,60799999.0
2006-05-17 15:11:00,90.695,90.718,90.683,90.707,221500001.0
2006-05-17 15:12:00,90.712,90.712,90.66,90.669,251399998.0
2006-05-17 15:13:00,90.662,90.7,90.644,90.683,310899999.0
2006-05-17 15:14:00,90.691,90.707,90.676,90.683,268899998.0
2006-05-17 15:15:00,90.685,90.685,90.653,90.67,182399996.0
2006-05-17 15:16:00,90.678,90.691,90.662,90.665,325699999.0
2006-05-17 15:17:00,90.665,90.679,90.643,90.649,284400003.0
2006-05-17 15:18:00,90.656,90.668,90.639,90.658,162200000.0
2006-05-17 15:19:00,90.647,90.663,90.579,90.592,239999995.0
2006-05-17 15:20:00,90.578,90.592,90.552,90.577,164300001.0
2006-05-17 15:21:00,90.583,90.609,90.574,90.608,266499999.0
2006-05-17 15:22:00,90.594,90.615,90.556,90.599,246000005.0
2006-05-17 15:23:00,90.614,90.625,90.592,90.592,315599998.0
2006-05-17 15:24:00,90.591,90.603,90.57,90.586,244699998.0
2006-05-17 15:25:00,90.589,90.589,90.552,90.566,248999998.0
2006-05-17 15:26:00,90.579,90.587,90.552,90.569,254200000.0
2006-05-17 15:27:00,90.586,90.596,90.574,90.582,262900000.0
2006-05-17 15:28:00,90.582,90.582,90.522,90.522,201899999.0
2006-05-17 15:29:00,90.498,90.553,90.498,90.553,151499999.0
2006-05-17 15:30:00,90.566,90.586,90.561,90.568,229600001.0
2006-05-17 15:31:00,90.592,90.592,90.56,90.581,230000001.0
2006-05-17 15:32:00,90.586,90.605,90.575,90.602,266399999.0
2006-05-17 15:33:00,90.61,90.619,90.599,90.601,139200000.0
2006-05-17 15:34:00,90.633,90.656,90.607,90.607,339999996.0
2006-05-17 15:35:00,90.606,90.612,90.578,90.592,298700002.0
2006-05-17 15:36:00,90.582,90.582,90.554,90.568,314499997.0
2006-05-17 15:37:00,90.56,90.562,90.536,90.536,149199998.0
2006-05-17 15:38:00,90.529,90.557,90.511,90.539,286699997.0
2006-05-17 15:39:00,90.543,90.543,90.512,90.512,77600000.0
2006-05-17 15:40:00,90.538,90.552,90.515,90.519,171699999.0
2006-05-17 15:41:00,90.526,90.561,90.521,90.561,185199999.0
2006-05-17 15:42:00,90.556,90.576,90.545,90.545,274700004.0
2006-05-17 15:43:00,90.562,90.581,90.551,90.569,93000000.0
2006-05-17 15:44:00,90.57,90.604,90.553,90.588,379099998.0
2006-05-17 15:45:00,90.607,90.623,90.591,90.597,251499998.0
2006-05-17 15:46:00,90.614,90.614,90.592,90.604,49100000.0
2006-05-17 15:47:00,90.601,90.62,90.58,90.593,182299998.0
2006-05-17 15:48:00,90.6,90.6,90.561,90.561,169999999.0
2006-05-17 15:49:00,90.541,90.563,90.541,90.556,347599997.0
2006-05-17 15:50:00,90.535,90.554,90.528,90.552,283199998.0
2006-05-17 15:51:00,90.533,90.547,90.517,90.535,318799998.0
2006-05-17 15:52:00,90.538,90.538,90.476,90.476,328300000.0
2006-05-17 15:53:00,90.467,90.531,90.467,90.531,182699998.0
2006-05-17 15:54:00,90.521,90.521,90.47,90.47,145199999.0
2006-05-17 15:55:00,90.506,90.533,90.5,90.533,91099999.0
2006-05-17 15:56:00,90.512,90.536,90.493,90.535,219200002.0
2006-05-17 15:57:00,90.54,90.55,90.524,90.537,414799993.0
2006-05-17 15:58:00,90.53,90.53,90.482,90.482,68800000.0
2006-05-17 15:59:00,90.479,90.493,90.462,90.48,181199999.0
2006-05-17 16:00:00,90.492,90.515,90.466,90.499,144099998.0
2006-05-17 16:01:00,90.516,90.516,90.485,90.488,100899998.0
2006-05-17 16:02:00,90.509,90.529,90.495,90.512,215499999.0
2006-05-17 16:03:00,90.512,90.538,90.508,90.521,312199999.0
2006-05-17 16:04:00,90.533,90.547,90.513,90.547,383199998.0
2006-05-17 16:05:00,90.547,90.547,90.523,90.531,268499998.0
2006-05-17 16:06:00,90.559,90.573,90.548,90.561,199500001.0
2006-05-17 16:07:00,90.562,90.592,90.562,90.564,261899996.0
2006-05-17 16:08:00,90.562,90.594,90.555,90.588,193199996.0
2006-05-17 16:09:00,90.588,90.598,90.573,90.573,140000002.0
2006-05-17 16:10:00,90.57,90.589,90.554,90.561,248200001.0
2006-05-17 16:11:00,90.575,90.578,90.541,90.563,242800000.0
2006-05-17 16:12:00,90.566,90.593,90.56,90.593,132600000.0
2006-05-17 16:13:00,90.578,90.623,90.539,90.601,314100007.0
2006-05-17 16:14:00,90.611,90.631,90.593,90.627,208399999.0
2006-05-17 16:15:00,90.621,90.639,90.608,90.618,316199994.0
2006-05-17 16:16:00,90.625,90.635,90.604,90.604,238800000.0
2006-05-17 16:17:00,90.622,90.631,90.574,90.574,288499999.0
2006-05-17 16:18:00,90.615,90.63,90.6,90.614,280499999.0
2006-05-17 16:19:00,90.616,90.617,90.593,90.615,440699992.0
2006-05-17 16:20:00,90.602,90.623,90.593,90.618,180600003.0
2006-05-17 16:21:00,90.62,90.62,90.593,90.6,282699997.0
2006-05-17 16:22:00,90.615,90.615,90.581,90.596,201100003.0
2006-05-17 16:23:00,90.58,90.61,90.571,90.59,234700000.0
2006-05-17 16:24:00,90.59,90.613,90.568,90.585,282599995.0
2006-05-17 16:25:00,90.577,90.577,90.531,90.539,233799998.0
2006-05-17 16:26:00,90.554,90.602,90.554,90.588,153999999.0
2006-05-17 16:27:00,90.578,90.578,90.546,90.547,328900001.0
2006-05-17 16:28:00,90.518,90.541,90.498,90.512,106999998.0
2006-05-17 16:29:00,90.502,90.51,90.475,90.475,154299998.0
2006-05-17 16:30:00,90.513,90.517,90.489,90.517,124000000.0
2006-05-17 16:31:00,90.512,90.517,90.436,90.45,197699999.0
2006-05-17 16:32:00,90.432,90.432,90.376,90.377,164000001.0
2006-05-17 16:33:00,90.373,90.401,90.372,90.372,208799998.0
2006-05-17 16:34:00,90.361,90.411,90.361,90.411,137299999.0
2006-05-17 16:35:00,90.42,90.46,90.42,90.447,221299999.0
2006-05-17 16:36:00,90.447,90.474,90.445,90.465,346499999.0
2006-05-17 16:37:00,90.454,90.474,90.424,90.424,320399999.0
2006-05-17 16:38:00,90.393,90.419,90.392,90.403,307499999.0
2006-05-17 16:39:00,90.393,90.404,90.376,90.388,233100001.0
2006-05-17 16:40:00,90.392,90.404,90.376,90.391,136899999.0
2006-05-17 16:41:00,90.401,90.42,90.385,90.403,163800002.0
2006-05-17 16:42:00,90.385,90.425,90.381,90.425,336199994.0
2006-05-17 16:43:00,90.424,90.465,90.402,90.445,306299998.0
2006-05-17 16:44:00,90.466,90.47,90.437,90.443,364299997.0
2006-05-17 16:45:00,90.459,90.476,90.412,90.412,217399999.0
2006-05-17 16:46:00,90.415,90.433,90.395,90.411,174400001.0
2006-05-17 16:47:00,90.443,90.451,90.421,90.438,156099999.0
2006-05-17 16:48:00,90.449,90.495,90.441,90.469,235399999.0
2006-05-17 16:49:00,90.454,90.479,90.453,90.467,227699996.0
2006-05-17 16:50:00,90.475,90.495,90.475,90.495,124100002.0
2006-05-17 16:51:00,90.477,90.515,90.477,90.515,222400005.0
2006-05-17 16:52:00,90.487,90.522,90.474,90.511,281599998.0
2006-05-17 16:53:00,90.504,90.529,90.493,90.522,259399996.0
2006-05-17 16:54:00,90.53,90.539,90.51,90.532,304399999.0
2006-05-17 16:55:00,90.538,90.554,90.515,90.515,223199999.0
2006-05-17 16:56:00,90.523,90.55,90.51,90.532,201099997.0
2006-05-17 16:57:00,90.516,90.533,90.505,90.514,317400001.0
2006-05-17 16:58:00,90.491,90.51,90.481,90.495,60400000.0
2006-05-17 16:59:00,90.474,90.519,90.474,90.516,256200001.0
2006-05-17 17:00:00,90.525,90.527,90.493,90.511,195300000.0
2006-05-17 17:01:00,90.505,90.526,90.496,90.522,376900001.0
2006-05-17 17:02:00,90.513,90.513,90.483,90.491,177799999.0
2006-05-17 17:03:00,90.498,90.504,90.475,90.477,298900000.0
2006-05-17 17:04:00,90.493,90.494,90.465,90.465,161399998.0
2006-05-17 17:05:00,90.477,90.503,90.471,90.478,126800001.0
2006-05-17 17:06:00,90.481,90.502,90.481,90.494,343199999.0
2006-05-17 17:07:00,90.496,90.496,90.467,90.467,96699998.0
2006-05-17 17:08:00,90.488,90.513,90.471,90.509,231799999.0
2006-05-17 17:09:00,90.478,90.5,90.468,90.5,129800000.0
2006-05-17 17:10:00,90.502,90.521,90.489,90.507,162799997.0
2006-05-17 17:11:00,90.519,90.523,90.495,90.499,202499999.0
2006-05-17 17:12:00,90.515,90.526,90.499,90.523,191099996.0
2006-05-17 17:13:00,90.523,90.537,90.501,90.524,275300005.0
2006-05-17 17:14:00,90.537,90.543,90.521,90.535,311199996.0
2006-05-17 17:15:00,90.527,90.534,90.51,90.51,262099995.0
2006-05-17 17:16:00,90.516,90.564,90.516,90.564,207100000.0
2006-05-17 17:17:00,90.543,90.56,90.528,90.544,332300002.0
2006-05-17 17:18:00,90.53,90.554,90.53,90.55,173700002.0
2006-05-17 17:19:00,90.557,90.582,90.552,90.554,392599998.0
2006-05-17 17:20:00,90.571,90.582,90.555,90.574,247699998.0
2006-05-17 17:21:00,90.557,90.603,90.553,90.603,116000000.0
2006-05-17 17:22:00,90.642,90.666,90.625,90.625,198899999.0
2006-05-17 17:23:00,90.66,90.684,90.649,90.66,114699997.0
2006-05-17 17:24:00,90.639,90.66,90.617,90.648,247299999.0
2006-05-17 17:25:00,90.655,90.674,90.65,90.663,260700003.0
2006-05-17 17:26:00,90.652,90.666,90.638,90.65,192000001.0
2006-05-17 17:27:00,90.633,90.65,90.627,90.646,150500000.0
2006-05-17 17:28:00,90.643,90.672,90.635,90.672,164799999.0
2006-05-17 17:29:00,90.67,90.697,90.646,90.675,258899999.0
2006-05-17 17:30:00,90.677,90.696,90.608,90.62,359899995.0
2006-05-17 17:31:00,90.621,90.686,90.603,90.66,176200001.0
2006-05-17 17:32:00,90.688,90.689,90.652,90.666,377799996.0
2006-05-17 17:33:00,90.68,90.68,90.635,90.65,186699999.0
2006-05-17 17:34:00,90.683,90.688,90.66,90.665,336000008.0
2006-05-17 17:35:00,90.682,90.682,90.653,90.655,264800001.0
2006-05-17 17:36:00,90.675,90.696,90.66,90.685,221799997.0
2006-05-17 17:37:00,90.685,90.72,90.679,90.689,257600001.0
2006-05-17 17:38:00,90.691,90.71,90.687,90.704,271300000.0
2006-05-17 17:39:00,90.668,90.687,90.656,90.672,118600000.0
2006-05-17 17:40:00,90.664,90.701,90.664,90.7,261999999.0
2006-05-17 17:41:00,90.685,90.724,90.677,90.719,269099998.0
2006-05-17 17:42:00,90.727,90.729,90.699,90.703,155799999.0
2006-05-17 17:43:00,90.719,90.724,90.699,90.72,249699995.0
2006-05-17 17:44:00,90.717,90.726,90.687,90.696,275700002.0
2006-05-17 17:45:00,90.706,90.717,90.695,90.695,241100001.0
2006-05-17 17:46:00,90.707,90.709,90.667,90.667,145599998.0
2006-05-17 17:47:00,90.68,90.727,90.68,90.709,335900002.0
2006-05-17 17:48:00,90.726,90.726,90.69,90.705,160700003.0
2006-05-17 17:49:00,90.702,90.713,90.682,90.682,316900002.0
2006-05-17 17:50:00,90.707,90.74,90.706,90.715,211999997.0
2006-05-17 17:51:00,90.71,90.719,90.69,90.702,250600004.0
2006-05-17 17:52:00,90.721,90.745,90.704,90.728,234900000.0
2006-05-17 17:53:00,90.738,90.745,90.716,90.736,176499998.0
2006-05-17 17:54:00,90.737,90.742,90.712,90.728,188899997.0
2006-05-17 17:55:00,90.742,90.75,90.723,90.729,253700001.0
2006-05-17 17:56:00,90.742,90.743,90.702,90.735,227500000.0
2006-05-17 17:57:00,90.733,90.752,90.726,90.75,266000003.0
2006-05-17 17:58:00,90.734,90.775,90.734,90.761,77900000.0
2006-05-17 17:59:00,90.778,90.825,90.774,90.795,213699996.0
2006-05-17 18:00:00,90.824,90.883,90.824,90.882,164300003.0
2006-05-17 18:01:00,90.877,90.963,90.877,90.956,1933299991.0
2006-05-17 18:02:00,90.96,90.98,90.96,90.96,1584199997.0
2006-05-17 18:03:00,90.99,90.99,90.96,90.97,1584199997.0
2006-05-17 18:04:00,90.96,90.96,90.93,90.93,1584199997.0
2006-05-17 18:05:00,90.92,90.93,90.91,90.93,1584199997.0
2006-05-17 18:06:00,90.92,90.93,90.91,90.92,1584199997.0
2006-05-17 18:07:00,90.91,90.91,90.87,90.87,1584199997.0
2006-05-17 18:08:00,90.86,90.87,90.86,90.86,1584199997.0
2006-05-17 18:09:00,90.87,90.87,90.84,90.85,1584199997.0
2006-05-17 18:10:00,90.828,90.847,90.807,90.829,1584199997.0
2006-05-17 18:11:00,90.796,90.827,90.794,90.817,937300013.0
2006-05-17 18:12:00,90.819,90.822,90.782,90.782,1087999996.0
2006-05-17 18:13:00,90.82,90.84,90.82,90.84,1007099999.0
2006-05-17 18:14:00,90.83,90.83,90.82,90.82,1007099999.0
2006-05-17 18:15:00,90.83,90.84,90.83,90.84,1007099999.0
2006-05-17 18:16:00,90.83,90.84,90.82,90.84,1007099999.0
2006-05-17 18:17:00,90.795,90.835,90.785,90.802,1007099999.0
2006-05-17 18:18:00,90.802,90.824,90.788,90.799,1155799997.0
2006-05-17 18:19:00,90.803,90.818,90.779,90.795,2066999998.0
2006-05-17 18:20:00,90.784,90.795,90.751,90.751,1883099995.0
2006-05-17 18:21:00,90.761,90.788,90.751,90.766,1876999997.0
2006-05-17 18:22:00,90.769,90.79,90.761,90.78,1341199990.0
2006-05-17 18:23:00,90.78,90.8,90.77,90.79,1999900003.0
2006-05-17 18:24:00,90.786,90.803,90.768,90.786,1999900003.0
2006-05-17 18:25:00,90.781,90.808,90.762,90.791,2017600008.0
2006-05-17 18:26:00,90.783,90.815,90.779,90.804,1914799982.0
2006-05-17 18:27:00,90.802,90.813,90.783,90.798,1291699995.0
2006-05-17 18:28:00,90.814,90.832,90.799,90.815,1585199995.0
2006-05-17 18:29:00,90.812,90.844,90.799,90.837,1034299997.0
2006-05-17 18:30:00,90.819,90.839,90.808,90.823,860199993.0
2006-05-17 18:31:00,90.818,90.85,90.803,90.834,1244199999.0
2006-05-17 18:32:00,90.86,90.87,90.86,90.87,2022299995.0
2006-05-17 18:34:00,90.858,90.885,90.847,90.852,2022299995.0
2006-05-17 18:35:00,90.89,90.9,90.89,90.89,733899998.0
2006-05-17 18:36:00,90.885,90.915,90.885,90.896,733899998.0
2006-05-17 18:37:00,90.89,90.908,90.878,90.886,983099997.0
2006-05-17 18:38:00,90.9,90.925,90.878,90.904,735700001.0
2006-05-17 18:39:00,90.917,90.957,90.911,90.924,1082799996.0
2006-05-17 18:40:00,90.91,90.941,90.907,90.923,1672099987.0
2006-05-17 18:41:00,90.922,90.928,90.901,90.906,866199999.0
2006-05-17 18:42:00,90.925,90.925,90.891,90.894,1290199999.0
2006-05-17 18:43:00,90.913,90.913,90.884,90.89,429100002.0
2006-05-17 18:44:00,90.879,90.9,90.858,90.875,1006899996.0
2006-05-17 18:45:00,90.873,90.889,90.853,90.863,945199993.0
2006-05-17 18:46:00,90.868,90.889,90.864,90.884,862699991.0
2006-05-17 18:47:00,90.868,90.887,90.867,90.885,197000001.0
2006-05-17 18:48:00,90.87,90.897,90.87,90.893,514700004.0
2006-05-17 18:49:00,90.886,90.909,90.872,90.892,703900009.0
2006-05-17 18:50:00,90.878,90.927,90.878,90.919,927299996.0
2006-05-17 18:51:00,90.903,90.93,90.899,90.904,1120499996.0
2006-05-17 18:52:00,90.912,90.928,90.898,90.923,1516199991.0
2006-05-17 18:53:00,90.917,90.929,90.9,90.922,1604999991.0
2006-05-17 18:54:00,90.905,90.93,90.892,90.911,1306900001.0
2006-05-17 18:55:00,90.907,90.935,90.905,90.923,1990900002.0
2006-05-17 18:56:00,90.909,90.927,90.902,90.921,149299998.0
2006-05-17 18:57:00,90.909,90.93,90.907,90.925,461900002.0
2006-05-17 18:58:00,90.886,90.91,90.869,90.869,1072799989.0
2006-05-17 18:59:00,90.871,90.888,90.857,90.872,1166599996.0
2006-05-17 19:00:00,90.896,90.9,90.877,90.88,358299998.0
2006-05-17 19:01:00,90.894,90.919,90.89,90.909,498899999.0
2006-05-17 19:02:00,90.9,90.921,90.894,90.921,275299999.0
2006-05-17 19:03:00,90.92,90.92,90.895,90.898,483199999.0
2006-05-17 19:04:00,90.894,90.912,90.885,90.89,490900001.0
2006-05-17 19:05:00,90.905,90.917,90.888,90.898,410999996.0
2006-05-17 19:06:00,90.914,90.923,90.893,90.893,980400004.0
2006-05-17 19:07:00,90.904,90.932,90.899,90.919,1506399996.0
2006-05-17 19:08:00,90.898,90.925,90.895,90.917,1546399999.0
2006-05-17 19:09:00,90.911,90.913,90.871,90.879,773499998.0
2006-05-17 19:10:00,90.889,90.895,90.872,90.884,297499996.0
2006-05-17 19:11:00,90.881,90.896,90.866,90.879,615000002.0
2006-05-17 19:12:00,90.86,90.885,90.86,90.885,357499996.0
2006-05-17 19:13:00,90.882,90.887,90.854,90.854,448299998.0
2006-05-17 19:14:00,90.86,90.88,90.856,90.88,359099997.0
2006-05-17 19:15:00,90.88,90.885,90.857,90.87,1093199993.0
2006-05-17 19:16:00,90.861,90.886,90.861,90.882,552999997.0
2006-05-17 19:17:00,90.872,90.888,90.858,90.886,822900002.0
2006-05-17 19:18:00,90.863,90.88,90.852,90.872,629099992.0
2006-05-17 19:19:00,90.867,90.877,90.844,90.849,1285300000.0
2006-05-17 19:20:00,90.865,90.865,90.829,90.845,703399995.0
2006-05-17 19:21:00,90.834,90.846,90.816,90.835,777300001.0
2006-05-17 19:22:00,90.835,90.857,90.829,90.857,338499998.0
2006-05-17 19:23:00,90.832,90.861,90.815,90.83,1906499994.0
2006-05-17 19:24:00,90.835,90.861,90.823,90.854,918600003.0
2006-05-17 19:25:00,90.848,90.866,90.83,90.855,1153899998.0
2006-05-17 19:26:00,90.837,90.873,90.832,90.85,1808799996.0
2006-05-17 19:27:00,90.853,90.867,90.831,90.849,1366899988.0
2006-05-17 19:28:00,90.865,90.889,90.862,90.881,1064499997.0
2006-05-17 19:29:00,90.865,90.883,90.852,90.874,305100003.0
2006-05-17 19:30:00,90.868,90.886,90.861,90.862,1028999994.0
2006-05-17 19:31:00,90.855,90.867,90.84,90.854,668000003.0
2006-05-17 19:32:00,90.869,90.878,90.847,90.854,973299994.0
2006-05-17 19:33:00,90.863,90.877,90.851,90.856,703799999.0
2006-05-17 19:34:00,90.852,90.868,90.84,90.855,988700001.0
2006-05-17 19:35:00,90.862,90.883,90.839,90.858,874399996.0
2006-05-17 19:36:00,90.874,90.881,90.854,90.855,600899994.0
2006-05-17 19:37:00,90.873,90.878,90.852,90.852,164199998.0
2006-05-17 19:38:00,90.849,90.877,90.846,90.874,693099997.0
2006-05-17 19:39:00,90.851,90.876,90.84,90.844,683999996.0
2006-05-17 19:40:00,90.848,90.873,90.842,90.863,656399998.0
2006-05-17 19:41:00,90.843,90.877,90.843,90.857,1081099998.0
2006-05-17 19:42:00,90.868,90.916,90.868,90.916,1064999998.0
2006-05-17 19:43:00,90.917,90.922,90.898,90.908,460800000.0
2006-05-17 19:44:00,90.906,90.938,90.905,90.922,858000004.0
2006-05-17 19:45:00,90.904,90.925,90.904,90.922,380300000.0
2006-05-17 19:46:00,90.898,90.921,90.892,90.918,608100001.0
2006-05-17 19:47:00,90.905,90.923,90.893,90.913,312899998.0
2006-05-17 19:48:00,90.893,90.915,90.887,90.9,1083299990.0
2006-05-17 19:49:00,90.89,90.912,90.881,90.905,803599990.0
2006-05-17 19:50:00,90.882,90.904,90.876,90.898,534700002.0
2006-05-17 19:51:00,90.897,90.904,90.875,90.877,523299993.0
2006-05-17 19:52:00,90.889,90.898,90.864,90.864,426100000.0
2006-05-17 19:53:00,90.888,90.896,90.867,90.872,572599995.0
2006-05-17 19:54:00,90.888,90.896,90.873,90.878,634699996.0
2006-05-17 19:55:00,90.889,90.93,90.889,90.93,299900000.0
2006-05-17 19:56:00,90.924,90.937,90.902,90.923,404800002.0
2006-05-17 19:57:00,90.927,90.945,90.913,90.93,693599998.0
2006-05-17 19:58:00,90.924,90.95,90.917,90.942,1272399997.0
2006-05-17 19:59:00,90.93,90.952,90.916,90.935,662299998.0
2006-05-17 20:00:00,90.933,90.933,90.899,90.909,448000000.0
2006-05-17 20:01:00,90.922,90.961,90.916,90.953,603300003.0
2006-05-17 20:02:00,90.943,90.972,90.943,90.957,528400006.0
2006-05-17 20:03:00,90.952,90.968,90.942,90.952,421799994.0
2006-05-17 20:04:00,90.954,90.968,90.941,90.968,441499995.0
2006-05-17 20:05:00,90.971,90.976,90.951,90.959,449899993.0
2006-05-17 20:06:00,90.948,90.974,90.928,90.949,545399995.0
2006-05-17 20:07:00,90.944,90.957,90.927,90.95,422100000.0
2006-05-17 20:08:00,90.947,90.96,90.933,90.96,705200002.0
2006-05-17 20:09:00,90.94,90.965,90.929,90.955,583499997.0
2006-05-17 20:10:00,90.955,90.974,90.944,90.963,537599997.0
2006-05-17 20:11:00,90.968,90.972,90.934,90.943,1507100002.0
2006-05-17 20:12:00,90.944,90.959,90.921,90.932,1652499993.0
2006-05-17 20:13:00,90.938,90.961,90.921,90.932,1028299994.0
2006-05-17 20:14:00,90.916,90.951,90.916,90.943,678999993.0
2006-05-17 20:15:00,90.94,90.941,90.908,90.912,775200004.0
2006-05-17 20:16:00,90.928,90.932,90.873,90.873,1280199995.0
2006-05-17 20:17:00,90.891,90.941,90.883,90.922,322200004.0
2006-05-17 20:18:00,90.946,90.991,90.938,90.991,207499997.0
2006-05-17 20:19:00,90.999,91.023,90.987,91.002,1296299990.0
2006-05-17 20:20:00,90.984,91.004,90.961,90.993,1650199998.0
2006-05-17 20:21:00,90.982,91.013,90.982,91.013,471099996.0
2006-05-17 20:22:00,91.015,91.037,90.997,90.997,871300003.0
2006-05-17 20:23:00,91.008,91.04,90.996,91.009,798499999.0
2006-05-17 20:24:00,90.997,91.027,90.997,91.027,579600001.0
2006-05-17 20:25:00,91.022,91.043,91.01,91.03,698199999.0
2006-05-17 20:26:00,91.016,91.04,90.996,91.032,481499994.0
2006-05-17 20:27:00,91.022,91.047,91.012,91.03,1299500004.0
2006-05-17 20:28:00,91.05,91.06,91.04,91.04,1754899988.0
2006-05-17 20:29:00,91.037,91.059,91.022,91.028,1754899988.0
2006-05-17 20:30:00,91.044,91.092,91.029,91.078,2039999997.0
2006-05-17 20:31:00,91.114,91.255,91.104,91.248,1725499995.0
2006-05-17 20:32:00,91.28,91.28,91.25,91.25,647099991.0
2006-05-17 20:33:00,91.235,91.249,91.221,91.234,647099991.0
2006-05-17 20:34:00,91.238,91.292,91.223,91.253,247500000.0
2006-05-17 20:35:00,91.282,91.324,91.263,91.263,621399998.0
2006-05-17 20:36:00,91.277,91.319,91.253,91.278,501799999.0
2006-05-17 20:37:00,91.264,91.306,91.246,91.267,527299991.0
2006-05-17 20:38:00,91.267,91.286,91.248,91.262,1285499995.0
2006-05-17 20:39:00,91.282,91.351,91.273,91.293,1039199999.0
2006-05-17 20:40:00,91.294,91.336,91.293,91.336,1642399999.0
2006-05-17 20:41:00,91.345,91.365,91.329,91.342,760300003.0
2006-05-17 20:42:00,91.348,91.352,91.311,91.318,1039699997.0
2006-05-17 20:43:00,91.34,91.394,91.34,91.355,680399994.0
2006-05-17 20:44:00,91.361,91.363,91.331,91.339,1407299993.0
2006-05-17 20:45:00,91.329,91.349,91.304,91.322,1106799992.0
2006-05-17 20:46:00,91.303,91.33,91.287,91.311,661099997.0
2006-05-17 20:47:00,91.306,91.318,91.277,91.277,1162399999.0
2006-05-17 20:48:00,91.277,91.307,91.276,91.297,828299994.0
2006-05-17 20:49:00,91.283,91.31,91.275,91.275,986600003.0
2006-05-17 20:50:00,91.279,91.315,91.275,91.305,1020799997.0
2006-05-17 20:51:00,91.303,91.336,91.291,91.33,696799998.0
2006-05-17 20:52:00,91.326,91.369,91.308,91.33,580199999.0
2006-05-17 20:53:00,91.313,91.359,91.296,91.314,1656599998.0
2006-05-17 20:54:00,91.302,91.332,91.293,91.305,407999999.0
2006-05-17 20:55:00,91.303,91.328,91.279,91.328,1031599999.0
2006-05-17 20:56:00,91.308,91.338,91.308,91.318,1152599987.0
2006-05-17 20:57:00,91.316,91.355,91.316,91.338,1344699992.0
2006-05-17 20:58:00,91.36,91.36,91.35,91.35,743599999.0
2006-05-17 20:59:00,91.34,91.35,91.34,91.34,743599999.0
2006-05-17 21:00:00,91.35,91.35,91.33,91.33,743599999.0
2006-05-17 21:01:00,91.34,91.36,91.34,91.35,743599999.0
2006-05-17 21:02:00,91.312,91.337,91.304,91.337,743599999.0
2006-05-17 21:03:00,91.339,91.341,91.311,91.317,577600001.0
2006-05-17 21:04:00,91.322,91.328,91.295,91.308,429399998.0
2006-05-17 21:05:00,91.312,91.335,91.292,91.305,303699998.0
2006-05-17 21:06:00,91.306,91.31,91.285,91.292,586300003.0
2006-05-17 21:07:00,91.29,91.315,91.288,91.315,664899999.0
2006-05-17 21:08:00,91.292,91.314,91.273,91.303,810099997.0
2006-05-17 21:09:00,91.308,91.316,91.29,91.297,337700000.0
2006-05-17 21:10:00,91.313,91.335,91.301,91.327,384800002.0
2006-05-17 21:11:00,91.312,91.331,91.305,91.331,342300005.0
2006-05-17 21:12:00,91.309,91.336,91.308,91.318,310100000.0
2006-05-17 21:13:00,91.318,91.331,91.293,91.295,916799990.0
2006-05-17 21:14:00,91.304,91.329,91.297,91.326,979500002.0
2006-05-17 21:15:00,91.323,91.352,91.313,91.342,834100003.0
2006-05-17 21:16:00,91.343,91.354,91.321,91.329,617399996.0
2006-05-17 21:17:00,91.348,91.352,91.312,91.343,1234100006.0
2006-05-17 21:18:00,91.344,91.349,91.314,91.327,795299987.0
2006-05-17 21:19:00,91.341,91.356,91.322,91.33,925600006.0
2006-05-17 21:20:00,91.323,91.34,91.304,91.318,1672800001.0
2006-05-17 21:21:00,91.315,91.315,91.279,91.282,1811799994.0
2006-05-17 21:22:00,91.283,91.313,91.272,91.305,1430299997.0
2006-05-17 21:23:00,91.303,91.325,91.28,91.318,747599994.0
2006-05-17 21:24:00,91.296,91.314,91.28,91.302,903299999.0
2006-05-17 21:25:00,91.28,91.3,91.277,91.295,1305200001.0
2006-05-17 21:26:00,91.295,91.306,91.277,91.281,396399998.0
2006-05-17 21:27:00,91.276,91.298,91.272,91.287,445299994.0
2006-05-17 21:28:00,91.285,91.298,91.279,91.29,291899996.0
2006-05-17 21:29:00,91.295,91.305,91.278,91.305,520799990.0
2006-05-17 21:30:00,91.308,91.308,91.274,91.275,407599998.0
2006-05-17 21:31:00,91.282,91.297,91.264,91.283,315100001.0
2006-05-17 21:32:00,91.307,91.322,91.294,91.301,1563600000.0
2006-05-17 21:33:00,91.296,91.322,91.296,91.32,183100001.0
2006-05-17 21:34:00,91.314,91.327,91.292,91.31,511999997.0
2006-05-17 21:35:00,91.322,91.327,91.298,91.303,424299993.0
2006-05-17 21:36:00,91.301,91.338,91.301,91.337,106000001.0
2006-05-17 21:37:00,91.328,91.352,91.311,91.338,456600001.0
2006-05-17 21:38:00,91.34,91.344,91.318,91.318,494399998.0
2006-05-17 21:39:00,91.309,91.328,91.309,91.319,324299998.0
2006-05-17 21:40:00,91.296,91.317,91.286,91.297,333700000.0
2006-05-17 21:41:00,91.302,91.34,91.292,91.304,426599996.0
2006-05-17 21:42:00,91.322,91.337,91.3,91.32,608099999.0
2006-05-17 21:43:00,91.314,91.327,91.295,91.322,622899998.0
2006-05-17 21:44:00,91.325,91.338,91.299,91.325,1538399995.0
2006-05-17 21:45:00,91.315,91.333,91.292,91.325,1032199999.0
2006-05-17 21:46:00,91.332,91.337,91.31,91.31,537899998.0
2006-05-17 21:47:00,91.317,91.334,91.306,91.318,762799998.0
2006-05-17 21:48:00,91.322,91.334,91.306,91.31,333200000.0
2006-05-17 21:49:00,91.322,91.343,91.307,91.326,657999997.0
2006-05-17 21:50:00,91.31,91.33,91.31,91.33,102500000.0
2006-05-17 21:51:00,91.335,91.342,91.317,91.332,487899997.0
2006-05-17 21:52:00,91.309,91.343,91.309,91.332,506699999.0
2006-05-17 21:53:00,91.33,91.35,91.322,91.35,285500001.0
2006-05-17 21:54:00,91.363,91.363,91.343,91.343,233200002.0
2006-05-17 21:55:00,91.355,91.359,91.332,91.342,292199996.0
2006-05-17 21:56:00,91.359,91.366,91.345,91.358,655800004.0
2006-05-17 21:57:00,91.361,91.361,91.333,91.336,192500000.0
2006-05-17 21:58:00,91.362,91.366,91.354,91.357,130399999.0
2006-05-17 21:59:00,91.34,91.35,91.308,91.327,562500003.0
2006-05-17 22:00:00,91.33,91.358,91.315,91.343,644099999.0
2006-05-17 22:01:00,91.343,91.35,91.319,91.335,874099992.0
2006-05-17 22:02:00,91.316,91.337,91.313,91.333,1266099993.0
2006-05-17 22:03:00,91.32,91.351,91.32,91.345,391300002.0
2006-05-17 22:04:00,91.352,91.352,91.313,91.32,962100006.0
2006-05-17 22:05:00,91.333,91.342,91.305,91.325,376999997.0
2006-05-17 22:06:00,91.333,91.351,91.329,91.35,181400000.0
2006-05-17 22:07:00,91.334,91.352,91.334,91.352,124399999.0
2006-05-17 22:08:00,91.337,91.371,91.335,91.353,244199999.0
2006-05-17 22:09:00,91.355,91.363,91.337,91.339,348900000.0
2006-05-17 22:10:00,91.344,91.361,91.328,91.352,224500000.0
2006-05-17 22:11:00,91.345,91.365,91.339,91.36,386999999.0
2006-05-17 22:12:00,91.365,91.375,91.333,91.353,397400000.0
2006-05-17 22:13:00,91.374,91.374,91.341,91.351,463099998.0
2006-05-17 22:14:00,91.367,91.37,91.345,91.345,102599999.0
2006-05-17 22:15:00,91.335,91.369,91.332,91.353,555999998.0
2006-05-17 22:16:00,91.335,91.359,91.329,91.35,580900001.0
2006-05-17 22:17:00,91.336,91.365,91.336,91.34,253900003.0
2006-05-17 22:18:00,91.363,91.371,91.341,91.351,254100000.0
2006-05-17 22:19:00,91.364,91.378,91.343,91.362,195600000.0
2006-05-17 22:20:00,91.368,91.373,91.354,91.361,185799996.0
2006-05-17 22:21:00,91.37,91.386,91.352,91.352,244999997.0
2006-05-17 22:22:00,91.364,91.38,91.356,91.373,451100000.0
2006-05-17 22:23:00,91.373,91.375,91.356,91.36,138199999.0
2006-05-17 22:24:00,91.356,91.372,91.354,91.368,107900001.0
2006-05-17 22:25:00,91.345,91.367,91.342,91.352,265500001.0
2006-05-17 22:26:00,91.344,91.36,91.332,91.354,154299998.0
2006-05-17 22:27:00,91.352,91.369,91.344,91.364,733699999.0
2006-05-17 22:28:00,91.354,91.38,91.354,91.366,435600004.0
2006-05-17 22:29:00,91.373,91.384,91.343,91.343,210000001.0
2006-05-17 22:30:00,91.368,91.377,91.351,91.363,527199999.0
2006-05-17 22:31:00,91.367,91.369,91.348,91.348,103300001.0
2006-05-17 22:32:00,91.327,91.357,91.322,91.335,217299996.0
2006-05-17 22:33:00,91.335,91.337,91.314,91.314,480500004.0
2006-05-17 22:34:00,91.318,91.348,91.317,91.342,612199999.0
2006-05-17 22:35:00,91.345,91.359,91.339,91.355,242900001.0
2006-05-17 22:36:00,91.343,91.355,91.322,91.337,382600001.0
2006-05-17 22:37:00,91.322,91.342,91.315,91.321,238999997.0
2006-05-17 22:38:00,91.314,91.333,91.307,91.323,276900001.0
2006-05-17 22:39:00,91.323,91.323,91.299,91.307,302300001.0
2006-05-17 22:40:00,91.312,91.334,91.312,91.331,366000005.0
2006-05-17 22:41:00,91.335,91.335,91.315,91.317,280199998.0
2006-05-17 22:42:00,91.325,91.338,91.311,91.33,280299997.0
2006-05-17 22:43:00,91.316,91.338,91.305,91.33,731299997.0
2006-05-17 22:44:00,91.318,91.34,91.312,91.33,431000003.0
2006-05-17 22:45:00,91.34,91.354,91.315,91.328,380400001.0
2006-05-17 22:46:00,91.324,91.342,91.306,91.335,373199997.0
2006-05-17 22:47:00,91.341,91.373,91.329,91.35,353000001.0
2006-05-17 22:48:00,91.363,91.363,91.311,91.312,724899999.0
2006-05-17 22:49:00,91.346,91.36,91.326,91.329,543899997.0
2006-05-17 22:50:00,91.353,91.356,91.325,91.325,205700005.0
2006-05-17 22:51:00,91.319,91.341,91.305,91.31,557599998.0
2006-05-17 22:52:00,91.33,91.336,91.318,91.318,121799999.0
2006-05-17 22:53:00,91.34,91.34,91.279,91.31,264999999.0
2006-05-17 22:54:00,91.309,91.343,91.309,91.335,318799999.0
2006-05-17 22:55:00,91.32,91.342,91.317,91.341,377999999.0
2006-05-17 22:56:00,91.339,91.343,91.312,91.312,179000001.0
2006-05-17 22:57:00,91.317,91.342,91.304,91.332,210900000.0
2006-05-17 22:58:00,91.328,91.343,91.319,91.343,150500000.0
2006-05-17 22:59:00,91.339,91.339,91.257,91.265,355999999.0
2006-05-17 23:00:00,91.34,91.34,91.311,91.318,156799998.0
2006-05-17 23:01:00,91.307,91.323,91.275,91.28,233799998.0
2006-05-17 23:02:00,91.304,91.337,91.301,91.337,313899994.0
2006-05-17 23:03:00,91.312,91.332,91.289,91.318,178700002.0
2006-05-17 23:04:00,91.319,91.342,91.29,91.321,263199997.0
2006-05-17 23:05:00,91.32,91.351,91.301,91.325,244599998.0
2006-05-17 23:06:00,91.35,91.35,91.307,91.324,285599999.0
2006-05-17 23:07:00,91.309,91.35,91.307,91.324,207100003.0
2006-05-17 23:08:00,91.325,91.345,91.301,91.306,243899997.0
2006-05-17 23:09:00,91.301,91.333,91.286,91.303,188699997.0
2006-05-17 23:10:00,91.339,91.339,91.301,91.308,98300000.0
2006-05-17 23:11:00,91.302,91.332,91.296,91.313,192000004.0
2006-05-17 23:12:00,91.297,91.312,91.276,91.291,390399996.0
2006-05-17 23:13:00,91.319,91.32,91.256,91.268,261599994.0
2006-05-17 23:14:00,91.297,91.31,91.253,91.292,210999998.0
2006-05-17 23:15:00,91.286,91.307,91.274,91.284,294599999.0
2006-05-17 23:16:00,91.303,91.308,91.259,91.287,243299996.0
2006-05-17 23:17:00,91.267,91.292,91.256,91.28,299800002.0
2006-05-17 23:18:00,91.275,91.288,91.243,91.249,153300000.0
2006-05-17 23:19:00,91.213,91.268,91.204,91.246,168699998.0
2006-05-17 23:20:00,91.245,91.267,91.225,91.238,151500000.0
2006-05-17 23:21:00,91.256,91.256,91.215,91.224,276100000.0
2006-05-17 23:22:00,91.223,91.267,91.223,91.236,136500001.0
2006-05-17 23:23:00,91.263,91.281,91.238,91.25,209799997.0
2006-05-17 23:24:00,91.267,91.283,91.244,91.257,463300001.0
2006-05-17 23:25:00,91.253,91.304,91.235,91.304,367700001.0
2006-05-17 23:26:00,91.305,91.333,91.293,91.308,399699996.0
2006-05-17 23:27:00,91.34,91.363,91.325,91.354,265399999.0
2006-05-17 23:28:00,91.372,91.391,91.372,91.39,135699998.0
2006-05-17 23:29:00,91.394,91.394,91.365,91.37,376100003.0
2006-05-17 23:30:00,91.395,91.404,91.378,91.38,165399997.0
2006-05-17 23:31:00,91.392,91.397,91.373,91.385,165400001.0
2006-05-17 23:32:00,91.38,91.4,91.379,91.395,239000002.0
2006-05-17 23:33:00,91.374,91.4,91.37,91.394,340600001.0
2006-05-17 23:34:00,91.383,91.383,91.34,91.343,293699995.0
2006-05-17 23:35:00,91.358,91.381,91.343,91.354,261700002.0
2006-05-17 23:36:00,91.365,91.371,91.353,91.353,117200000.0
2006-05-17 23:37:00,91.362,91.381,91.325,91.325,201799997.0
2006-05-17 23:38:00,91.315,91.343,91.314,91.343,220099999.0
2006-05-17 23:39:00,91.353,91.361,91.337,91.349,198800002.0
2006-05-17 23:40:00,91.324,91.343,91.318,91.343,236499996.0
2006-05-17 23:41:00,91.326,91.358,91.324,91.358,251399994.0
2006-05-17 23:42:00,91.33,91.355,91.323,91.34,225900000.0
2006-05-17 23:43:00,91.329,91.348,91.325,91.348,159900002.0
2006-05-17 23:44:00,91.339,91.352,91.319,91.333,358399999.0
2006-05-17 23:45:00,91.325,91.325,91.289,91.313,145999999.0
2006-05-17 23:46:00,91.298,91.313,91.287,91.302,328100002.0
2006-05-17 23:47:00,91.294,91.324,91.294,91.324,176999997.0
2006-05-17 23:48:00,91.289,91.315,91.282,91.315,217800001.0
2006-05-17 23:49:00,91.315,91.327,91.28,91.299,256500004.0
2006-05-17 23:50:00,91.297,91.317,91.277,91.303,256500002.0
2006-05-17 23:51:00,91.31,91.31,91.278,91.289,144499998.0
2006-05-17 23:52:00,91.311,91.336,91.303,91.32,162200003.0
2006-05-17 23:53:00,91.33,91.338,91.319,91.32,131299999.0
2006-05-17 23:54:00,91.33,91.351,91.328,91.351,272500000.0
2006-05-17 23:55:00,91.339,91.339,91.319,91.319,205599999.0
2006-05-17 23:56:00,91.335,91.347,91.315,91.318,216899998.0
2006-05-17 23:57:00,91.325,91.336,91.309,91.327,214799997.0
2006-05-17 23:58:00,91.344,91.399,91.341,91.367,251000000.0
2006-05-17 23:59:00,91.368,91.381,91.354,91.365,276200000.0
2006-05-18 00:00:00,91.374,91.411,91.374,91.387,197200001.0
2006-05-18 00:01:00,91.385,91.391,91.361,91.366,267900002.0
2006-05-18 00:02:00,91.393,91.406,91.368,91.401,174300001.0
2006-05-18 00:03:00,91.398,91.421,91.381,91.406,254500003.0
2006-05-18 00:04:00,91.39,91.42,91.39,91.42,207199999.0
2006-05-18 00:05:00,91.414,91.43,91.404,91.423,253900004.0
2006-05-18 00:06:00,91.417,91.436,91.397,91.421,255199996.0
2006-05-18 00:07:00,91.424,91.446,91.408,91.421,217200000.0
2006-05-18 00:08:00,91.42,91.431,91.402,91.417,191899999.0
2006-05-18 00:09:00,91.398,91.459,91.395,91.452,238699999.0
2006-05-18 00:10:00,91.439,91.46,91.43,91.46,78200000.0
2006-05-18 00:11:00,91.45,91.45,91.417,91.417,147099999.0
2006-05-18 00:12:00,91.431,91.437,91.408,91.408,270999998.0
2006-05-18 00:13:00,91.431,91.432,91.405,91.405,177000002.0
2006-05-18 00:14:00,91.424,91.436,91.408,91.429,142100002.0
2006-05-18 00:15:00,91.421,91.449,91.421,91.449,126099998.0
2006-05-18 00:16:00,91.447,91.484,91.447,91.481,247800000.0
2006-05-18 00:17:00,91.48,91.48,91.447,91.449,222099998.0
2006-05-18 00:18:00,91.478,91.486,91.459,91.467,239400000.0
2006-05-18 00:19:00,91.474,91.494,91.469,91.47,222699999.0
2006-05-18 00:20:00,91.465,91.474,91.442,91.442,192099996.0
2006-05-18 00:21:00,91.449,91.474,91.449,91.469,121099999.0
2006-05-18 00:22:00,91.468,91.468,91.443,91.456,142299999.0
2006-05-18 00:23:00,91.459,91.472,91.446,91.452,185899999.0
2006-05-18 00:24:00,91.47,91.47,91.434,91.44,177300001.0
2006-05-18 00:25:00,91.455,91.468,91.441,91.462,208000003.0
2006-05-18 00:26:00,91.458,91.458,91.432,91.439,152100002.0
2006-05-18 00:27:00,91.42,91.444,91.387,91.402,262500001.0
2006-05-18 00:28:00,91.39,91.409,91.379,91.379,133099999.0
2006-05-18 00:29:00,91.377,91.401,91.366,91.401,222900003.0
2006-05-18 00:30:00,91.373,91.391,91.361,91.368,141400002.0
2006-05-18 00:31:00,91.358,91.367,91.34,91.352,241099998.0
2006-05-18 00:32:00,91.354,91.362,91.333,91.34,217900001.0
2006-05-18 00:33:00,91.345,91.358,91.327,91.358,232200002.0
2006-05-18 00:34:00,91.354,91.365,91.318,91.342,187100000.0
2006-05-18 00:35:00,91.333,91.361,91.333,91.354,166000002.0
2006-05-18 00:36:00,91.355,91.373,91.348,91.359,242399999.0
2006-05-18 00:37:00,91.345,91.363,91.336,91.356,384600001.0
2006-05-18 00:38:00,91.35,91.355,91.33,91.338,137400000.0
2006-05-18 00:39:00,91.345,91.366,91.333,91.355,241300002.0
2006-05-18 00:40:00,91.348,91.361,91.331,91.36,258999998.0
2006-05-18 00:41:00,91.368,91.38,91.351,91.353,248599999.0
2006-05-18 00:42:00,91.345,91.363,91.335,91.357,241399996.0
2006-05-18 00:43:00,91.356,91.364,91.339,91.351,16800000.0
2006-05-18 00:44:00,91.353,91.353,91.321,91.321,129899999.0
2006-05-18 00:45:00,91.33,91.352,91.32,91.345,207699998.0
2006-05-18 00:46:00,91.327,91.36,91.323,91.36,174799998.0
2006-05-18 00:47:00,91.338,91.351,91.326,91.348,436199996.0
2006-05-18 00:48:00,91.325,91.343,91.306,91.323,310899995.0
2006-05-18 00:49:00,91.313,91.313,91.285,91.29,173200000.0
2006-05-18 00:50:00,91.278,91.297,91.269,91.281,294099997.0
2006-05-18 00:51:00,91.285,91.292,91.261,91.281,324599999.0
2006-05-18 00:52:00,91.277,91.29,91.263,91.285,247699997.0
2006-05-18 00:53:00,91.286,91.286,91.259,91.263,200399999.0
2006-05-18 00:54:00,91.267,91.283,91.257,91.257,175100001.0
2006-05-18 00:55:00,91.275,91.286,91.26,91.278,249299997.0
2006-05-18 00:56:00,91.27,91.285,91.25,91.26,163099998.0
2006-05-18 00:57:00,91.267,91.267,91.243,91.25,251099996.0
2006-05-18 00:58:00,91.258,91.258,91.231,91.231,142900000.0
2006-05-18 00:59:00,91.264,91.287,91.257,91.287,301699998.0
2006-05-18 01:00:00,91.29,91.3,91.263,91.266,152299999.0
2006-05-18 01:01:00,91.282,91.292,91.266,91.292,195499998.0
2006-05-18 01:02:00,91.287,91.291,91.257,91.278,198200000.0
2006-05-18 01:03:00,91.279,91.287,91.262,91.274,173500002.0
2006-05-18 01:04:00,91.281,91.283,91.259,91.259,241200002.0
2006-05-18 01:05:00,91.262,91.283,91.245,91.265,208799996.0
2006-05-18 01:06:00,91.257,91.261,91.235,91.235,178699999.0
2006-05-18 01:07:00,91.248,91.271,91.242,91.26,158400003.0
2006-05-18 01:08:00,91.262,91.276,91.256,91.257,175700000.0
2006-05-18 01:09:00,91.265,91.27,91.246,91.258,141399998.0
2006-05-18 01:10:00,91.264,91.279,91.259,91.263,188999996.0
2006-05-18 01:11:00,91.282,91.289,91.262,91.277,154600001.0
2006-05-18 01:12:00,91.267,91.285,91.259,91.277,289999994.0
2006-05-18 01:13:00,91.273,91.286,91.251,91.272,259000005.0
2006-05-18 01:14:00,91.288,91.294,91.264,91.264,130000002.0
2006-05-18 01:15:00,91.271,91.285,91.258,91.27,69999998.0
2006-05-18 01:16:00,91.259,91.278,91.25,91.264,171699997.0
2006-05-18 01:17:00,91.24,91.264,91.24,91.258,142000000.0
2006-05-18 01:18:00,91.25,91.274,91.25,91.251,166600002.0
2006-05-18 01:19:00,91.253,91.275,91.253,91.267,152800001.0
2006-05-18 01:20:00,91.24,91.273,91.24,91.259,215600001.0
2006-05-18 01:21:00,91.268,91.283,91.251,91.257,213400000.0
2006-05-18 01:22:00,91.252,91.278,91.25,91.265,183700001.0
2006-05-18 01:23:00,91.278,91.291,91.26,91.262,212600001.0
2006-05-18 01:24:00,91.272,91.272,91.236,91.236,145399999.0
2006-05-18 01:25:00,91.226,91.245,91.215,91.232,244699999.0
2006-05-18 01:26:00,91.233,91.233,91.206,91.206,243099998.0
2006-05-18 01:27:00,91.215,91.225,91.191,91.211,210499998.0
2006-05-18 01:28:00,91.22,91.221,91.197,91.204,152499999.0
2006-05-18 01:29:00,91.187,91.234,91.187,91.234,280800005.0
2006-05-18 01:30:00,91.238,91.247,91.22,91.241,151400000.0
2006-05-18 01:31:00,91.233,91.264,91.217,91.264,222200002.0
2006-05-18 01:32:00,91.246,91.299,91.244,91.299,128400002.0
2006-05-18 01:33:00,91.281,91.3,91.278,91.289,66000000.0
2006-05-18 01:34:00,91.299,91.312,91.285,91.293,279500005.0
2006-05-18 01:35:00,91.306,91.335,91.303,91.332,262099993.0
2006-05-18 01:36:00,91.333,91.344,91.307,91.32,190499998.0
2006-05-18 01:37:00,91.325,91.337,91.309,91.321,145699998.0
2006-05-18 01:38:00,91.334,91.34,91.31,91.326,201099999.0
2006-05-18 01:39:00,91.314,91.336,91.31,91.336,102600000.0
2006-05-18 01:40:00,91.327,91.342,91.32,91.335,192000004.0
2006-05-18 01:41:00,91.323,91.361,91.323,91.338,176300002.0
2006-05-18 01:42:00,91.321,91.342,91.31,91.313,233699998.0
2006-05-18 01:43:00,91.333,91.34,91.314,91.322,219699999.0
2006-05-18 01:44:00,91.329,91.374,91.329,91.363,276199998.0
2006-05-18 01:45:00,91.365,91.365,91.326,91.326,116500001.0
2006-05-18 01:46:00,91.356,91.395,91.356,91.371,248599996.0
2006-05-18 01:47:00,91.381,91.381,91.355,91.355,161700000.0
2006-05-18 01:48:00,91.373,91.381,91.352,91.373,228399999.0
2006-05-18 01:49:00,91.364,91.383,91.347,91.359,314599997.0
2006-05-18 01:50:00,91.366,91.371,91.344,91.348,339399996.0
2006-05-18 01:51:00,91.353,91.371,91.338,91.338,215099999.0
2006-05-18 01:52:00,91.345,91.377,91.345,91.372,152499994.0
2006-05-18 01:53:00,91.376,91.38,91.349,91.355,286499995.0
2006-05-18 01:54:00,91.363,91.397,91.363,91.396,291099997.0
2006-05-18 01:55:00,91.4,91.418,91.385,91.413,321399995.0
2006-05-18 01:56:00,91.385,91.417,91.384,91.413,236999998.0
2006-05-18 01:57:00,91.391,91.409,91.382,91.403,375499997.0
2006-05-18 01:58:00,91.408,91.418,91.387,91.401,323200000.0
2006-05-18 01:59:00,91.405,91.405,91.364,91.373,251500000.0
2006-05-18 02:00:00,91.346,91.365,91.336,91.354,208900002.0
2006-05-18 02:01:00,91.351,91.351,91.26,91.26,184799997.0
2006-05-18 02:02:00,91.27,91.277,91.248,91.268,224999998.0
2006-05-18 02:03:00,91.279,91.282,91.253,91.253,188799999.0
2006-05-18 02:04:00,91.262,91.285,91.242,91.249,124699999.0
2006-05-18 02:05:00,91.237,91.25,91.219,91.226,357200001.0
2006-05-18 02:06:00,91.244,91.265,91.229,91.245,105000000.0
2006-05-18 02:07:00,91.276,91.276,91.247,91.255,221499999.0
2006-05-18 02:08:00,91.265,91.29,91.265,91.289,354300000.0
2006-05-18 02:09:00,91.26,91.288,91.252,91.266,223299995.0
2006-05-18 02:10:00,91.259,91.259,91.23,91.236,222000000.0
2006-05-18 02:11:00,91.24,91.272,91.238,91.258,273000004.0
2006-05-18 02:12:00,91.252,91.274,91.247,91.26,202699994.0
2006-05-18 02:13:00,91.253,91.289,91.253,91.286,248400001.0
2006-05-18 02:14:00,91.289,91.304,91.28,91.294,221899999.0
2006-05-18 02:15:00,91.298,91.316,91.288,91.296,281400001.0
2006-05-18 02:16:00,91.291,91.331,91.291,91.322,183200001.0
2006-05-18 02:17:00,91.316,91.337,91.308,91.321,242399997.0
2006-05-18 02:18:00,91.307,91.328,91.286,91.299,175400001.0
2006-05-18 02:19:00,91.273,91.298,91.273,91.294,168599999.0
2006-05-18 02:20:00,91.29,91.296,91.277,91.28,109299998.0
2006-05-18 02:21:00,91.283,91.301,91.272,91.281,151199997.0
2006-05-18 02:22:00,91.292,91.309,91.275,91.296,245199997.0
2006-05-18 02:23:00,91.274,91.296,91.256,91.267,288699997.0
2006-05-18 02:24:00,91.245,91.266,91.211,91.221,305199998.0
2006-05-18 02:25:00,91.231,91.231,91.192,91.192,225899996.0
2006-05-18 02:26:00,91.191,91.231,91.191,91.201,233299998.0
2006-05-18 02:27:00,91.24,91.246,91.218,91.218,223499998.0
2006-05-18 02:28:00,91.247,91.254,91.224,91.229,362200006.0
2006-05-18 02:29:00,91.219,91.243,91.217,91.232,204899999.0
2006-05-18 02:30:00,91.217,91.241,91.203,91.221,138300000.0
2006-05-18 02:31:00,91.237,91.237,91.213,91.216,199399995.0
2006-05-18 02:32:00,91.232,91.232,91.205,91.219,181499996.0
2006-05-18 02:33:00,91.223,91.234,91.209,91.23,350099997.0
2006-05-18 02:34:00,91.192,91.24,91.192,91.234,212400001.0
2006-05-18 02:35:00,91.219,91.27,91.219,91.27,217499999.0
2006-05-18 02:36:00,91.279,91.309,91.269,91.294,286800001.0
2006-05-18 02:37:00,91.287,91.315,91.28,91.282,298000000.0
2006-05-18 02:38:00,91.274,91.286,91.254,91.26,242000000.0
2006-05-18 02:39:00,91.258,91.258,91.236,91.241,153999999.0
2006-05-18 02:40:00,91.249,91.255,91.229,91.238,267800000.0
2006-05-18 02:41:00,91.241,91.242,91.214,91.227,403000000.0
2006-05-18 02:42:00,91.224,91.246,91.22,91.24,329400004.0
2006-05-18 02:43:00,91.226,91.23,91.205,91.206,225799999.0
2006-05-18 02:44:00,91.235,91.253,91.221,91.237,182500000.0
2006-05-18 02:45:00,91.265,91.268,91.235,91.252,280999998.0
2006-05-18 02:46:00,91.282,91.332,91.279,91.303,196999997.0
2006-05-18 02:47:00,91.315,91.324,91.297,91.305,166700003.0
2006-05-18 02:48:00,91.284,91.298,91.259,91.276,340399995.0
2006-05-18 02:49:00,91.277,91.285,91.257,91.285,246200002.0
2006-05-18 02:50:00,91.282,91.282,91.256,91.256,140500001.0
2006-05-18 02:51:00,91.27,91.28,91.254,91.254,159900000.0
2006-05-18 02:52:00,91.276,91.301,91.262,91.279,214099997.0
2006-05-18 02:53:00,91.288,91.306,91.268,91.292,153900000.0
2006-05-18 02:54:00,91.285,91.316,91.28,91.316,163000000.0
2006-05-18 02:55:00,91.306,91.318,91.292,91.31,253300003.0
2006-05-18 02:56:00,91.316,91.321,91.3,91.3,286200000.0
2006-05-18 02:57:00,91.318,91.326,91.294,91.3,270099996.0
2006-05-18 02:58:00,91.299,91.32,91.27,91.303,184499998.0
2006-05-18 02:59:00,91.288,91.315,91.285,91.305,315099999.0
2006-05-18 03:00:00,91.293,91.32,91.288,91.309,276099999.0
2006-05-18 03:01:00,91.29,91.308,91.278,91.293,174099999.0
2006-05-18 03:02:00,91.268,91.285,91.259,91.259,182799998.0
2006-05-18 03:03:00,91.254,91.279,91.242,91.264,225000000.0
2006-05-18 03:04:00,91.264,91.269,91.241,91.247,191900001.0
2006-05-18 03:05:00,91.25,91.264,91.237,91.255,245599999.0
2006-05-18 03:06:00,91.24,91.258,91.234,91.234,111900000.0
2006-05-18 03:07:00,91.254,91.271,91.246,91.246,113400001.0
2006-05-18 03:08:00,91.252,91.263,91.24,91.263,341300001.0
2006-05-18 03:09:00,91.251,91.271,91.25,91.27,317800000.0
2006-05-18 03:10:00,91.25,91.274,91.245,91.274,359100003.0
2006-05-18 03:11:00,91.278,91.278,91.246,91.251,210399997.0
2006-05-18 03:12:00,91.263,91.278,91.249,91.254,170900003.0
2006-05-18 03:13:00,91.255,91.28,91.245,91.272,307699995.0
2006-05-18 03:14:00,91.256,91.275,91.256,91.271,215599998.0
2006-05-18 03:15:00,91.248,91.265,91.242,91.26,59500002.0
2006-05-18 03:16:00,91.24,91.26,91.24,91.26,50500002.0
2006-05-18 03:17:00,91.27,91.27,91.26,91.26,57799998.0
2006-05-18 03:18:00,91.247,91.247,91.2,91.2,131199998.0
2006-05-18 03:19:00,91.205,91.221,91.193,91.221,255499998.0
2006-05-18 03:20:00,91.225,91.225,91.197,91.209,69600001.0
2006-05-18 03:21:00,91.204,91.225,91.199,91.214,250600000.0
2006-05-18 03:22:00,91.214,91.223,91.192,91.206,211800000.0
2006-05-18 03:23:00,91.213,91.226,91.195,91.207,171699999.0
2006-05-18 03:24:00,91.209,91.228,91.196,91.209,209199998.0
2006-05-18 03:25:00,91.215,91.227,91.198,91.223,276799999.0
2006-05-18 03:26:00,91.212,91.225,91.201,91.215,224400000.0
2006-05-18 03:27:00,91.219,91.23,91.205,91.217,123400000.0
2006-05-18 03:28:00,91.229,91.231,91.214,91.216,61800000.0
2006-05-18 03:29:00,91.221,91.235,91.211,91.233,268299998.0
2006-05-18 03:30:00,91.223,91.237,91.21,91.224,277799998.0
2006-05-18 03:31:00,91.221,91.236,91.208,91.223,153300001.0
2006-05-18 03:32:00,91.233,91.241,91.213,91.216,214700001.0
2006-05-18 03:33:00,91.235,91.254,91.221,91.226,256400001.0
2006-05-18 03:34:00,91.209,91.229,91.204,91.227,281099998.0
2006-05-18 03:35:00,91.2,91.229,91.2,91.229,318000004.0
2006-05-18 03:36:00,91.239,91.244,91.219,91.219,225600004.0
2006-05-18 03:37:00,91.22,91.22,91.186,91.186,317999996.0
2006-05-18 03:38:00,91.202,91.208,91.178,91.19,224300000.0
2006-05-18 03:39:00,91.194,91.221,91.182,91.189,124100000.0
2006-05-18 03:40:00,91.186,91.224,91.186,91.208,195400001.0
2006-05-18 03:41:00,91.199,91.219,91.185,91.21,243799997.0
2006-05-18 03:42:00,91.189,91.211,91.183,91.199,135700001.0
2006-05-18 03:43:00,91.208,91.218,91.183,91.189,295899993.0
2006-05-18 03:44:00,91.197,91.197,91.137,91.18,352899998.0
2006-05-18 03:45:00,91.171,91.203,91.171,91.2,260099999.0
2006-05-18 03:46:00,91.187,91.192,91.167,91.168,219000001.0
2006-05-18 03:47:00,91.18,91.203,91.18,91.195,190899999.0
2006-05-18 03:48:00,91.192,91.192,91.163,91.163,60900001.0
2006-05-18 03:49:00,91.195,91.212,91.174,91.192,363099999.0
2006-05-18 03:50:00,91.2,91.213,91.18,91.18,305499998.0
2006-05-18 03:51:00,91.181,91.196,91.157,91.176,201000001.0
2006-05-18 03:52:00,91.183,91.193,91.168,91.179,310500003.0
2006-05-18 03:53:00,91.182,91.188,91.162,91.169,206199997.0
2006-05-18 03:54:00,91.17,91.195,91.169,91.18,92599999.0
2006-05-18 03:55:00,91.179,91.186,91.167,91.173,72600001.0
2006-05-18 03:56:00,91.187,91.19,91.171,91.178,141899997.0
2006-05-18 03:57:00,91.166,91.18,91.154,91.169,102200000.0
2006-05-18 03:58:00,91.158,91.193,91.157,91.173,238000002.0
2006-05-18 03:59:00,91.184,91.193,91.164,91.184,208399999.0
2006-05-18 04:00:00,91.161,91.198,91.161,91.198,203700001.0
2006-05-18 04:01:00,91.19,91.21,91.19,91.203,258000000.0
2006-05-18 04:02:00,91.192,91.202,91.173,91.202,71600000.0
2006-05-18 04:03:00,91.193,91.207,91.173,91.193,199299996.0
2006-05-18 04:04:00,91.183,91.188,91.163,91.173,195099999.0
2006-05-18 04:05:00,91.185,91.185,91.17,91.17,112400004.0
2006-05-18 04:06:00,91.177,91.192,91.154,91.177,260599999.0
2006-05-18 04:07:00,91.182,91.208,91.182,91.194,167800000.0
2006-05-18 04:08:00,91.195,91.195,91.16,91.177,229899999.0
2006-05-18 04:09:00,91.19,91.195,91.161,91.161,311800003.0
2006-05-18 04:10:00,91.169,91.194,91.169,91.187,161200000.0
2006-05-18 04:11:00,91.162,91.198,91.162,91.195,158600003.0
2006-05-18 04:12:00,91.175,91.193,91.175,91.193,112200000.0
2006-05-18 04:13:00,91.174,91.197,91.171,91.197,283800000.0
2006-05-18 04:14:00,91.195,91.197,91.176,91.178,224200002.0
2006-05-18 04:15:00,91.185,91.21,91.185,91.21,229499999.0
2006-05-18 04:16:00,91.203,91.206,91.184,91.188,183600000.0
2006-05-18 04:17:00,91.19,91.206,91.189,91.189,318399999.0
2006-05-18 04:18:00,91.201,91.202,91.18,91.182,146600001.0
2006-05-18 04:19:00,91.188,91.198,91.175,91.192,89200000.0
2006-05-18 04:20:00,91.187,91.21,91.162,91.187,297399997.0
2006-05-18 04:21:00,91.212,91.215,91.19,91.19,110300002.0
2006-05-18 04:22:00,91.23,91.247,91.221,91.223,97899999.0
2006-05-18 04:23:00,91.227,91.242,91.213,91.242,193300000.0
2006-05-18 04:24:00,91.229,91.25,91.227,91.237,168799999.0
2006-05-18 04:25:00,91.259,91.261,91.225,91.225,232499995.0
2006-05-18 04:26:00,91.224,91.245,91.217,91.22,134299999.0
2006-05-18 04:27:00,91.202,91.24,91.202,91.24,128400000.0
2006-05-18 04:28:00,91.251,91.272,91.251,91.272,90300000.0
2006-05-18 04:29:00,91.263,91.263,91.229,91.239,104800000.0
2006-05-18 04:30:00,91.248,91.253,91.231,91.236,304700000.0
2006-05-18 04:31:00,91.22,91.246,91.215,91.226,307699992.0
2006-05-18 04:32:00,91.229,91.248,91.222,91.237,222400001.0
2006-05-18 04:33:00,91.222,91.243,91.222,91.242,132100001.0
2006-05-18 04:34:00,91.246,91.248,91.222,91.222,269900001.0
2006-05-18 04:35:00,91.242,91.271,91.242,91.27,146900000.0
2006-05-18 04:36:00,91.265,91.285,91.255,91.263,234599997.0
2006-05-18 04:37:00,91.269,91.286,91.264,91.277,214300002.0
2006-05-18 04:38:00,91.271,91.271,91.22,91.221,83000000.0
2006-05-18 04:39:00,91.244,91.244,91.192,91.192,337899997.0
2006-05-18 04:40:00,91.207,91.213,91.187,91.201,196999998.0
2006-05-18 04:41:00,91.205,91.21,91.184,91.198,213200001.0
2006-05-18 04:42:00,91.21,91.21,91.19,91.195,145100000.0
2006-05-18 04:43:00,91.19,91.205,91.19,91.205,286299998.0
2006-05-18 04:44:00,91.207,91.207,91.181,91.181,199200000.0
2006-05-18 04:45:00,91.193,91.203,91.185,91.19,134000002.0
2006-05-18 04:46:00,91.203,91.216,91.188,91.198,150000000.0
2006-05-18 04:47:00,91.197,91.214,91.182,91.201,315899999.0
2006-05-18 04:48:00,91.19,91.205,91.19,91.205,64300000.0
2006-05-18 04:49:00,91.212,91.215,91.194,91.196,274099999.0
2006-05-18 04:50:00,91.206,91.213,91.188,91.196,220499994.0
2006-05-18 04:51:00,91.2,91.212,91.184,91.19,184399999.0
2006-05-18 04:52:00,91.198,91.218,91.191,91.218,222200001.0
2006-05-18 04:53:00,91.201,91.223,91.191,91.208,286099998.0
2006-05-18 04:54:00,91.201,91.213,91.189,91.206,175800004.0
2006-05-18 04:55:00,91.205,91.214,91.188,91.188,219799998.0
2006-05-18 04:56:00,91.194,91.22,91.19,91.213,166400000.0
2006-05-18 04:57:00,91.212,91.234,91.212,91.232,131000001.0
2006-05-18 04:58:00,91.247,91.248,91.233,91.233,81000000.0
2006-05-18 04:59:00,91.241,91.255,91.222,91.237,186899998.0
2006-05-18 05:00:00,91.245,91.251,91.228,91.243,249200001.0
2006-05-18 05:01:00,91.206,91.246,91.206,91.246,84500000.0
2006-05-18 05:02:00,91.22,91.241,91.199,91.237,224000000.0
2006-05-18 05:03:00,91.242,91.245,91.232,91.232,119400001.0
2006-05-18 05:04:00,91.245,91.25,91.219,91.229,232699998.0
2006-05-18 05:05:00,91.226,91.251,91.222,91.25,254799999.0
2006-05-18 05:06:00,91.223,91.244,91.219,91.244,219700001.0
2006-05-18 05:07:00,91.224,91.241,91.221,91.237,29400000.0
2006-05-18 05:08:00,91.234,91.234,91.209,91.219,160999997.0
2006-05-18 05:09:00,91.233,91.239,91.204,91.216,258899999.0
2006-05-18 05:10:00,91.235,91.24,91.207,91.235,351800002.0
2006-05-18 05:11:00,91.227,91.24,91.212,91.23,95300001.0
2006-05-18 05:12:00,91.224,91.248,91.224,91.231,237900004.0
2006-05-18 05:13:00,91.237,91.249,91.225,91.237,97100000.0
2006-05-18 05:14:00,91.219,91.241,91.214,91.224,324900001.0
2006-05-18 05:15:00,91.226,91.226,91.192,91.193,213900000.0
2006-05-18 05:16:00,91.194,91.211,91.192,91.203,206199997.0
2006-05-18 05:17:00,91.187,91.204,91.187,91.204,36499999.0
2006-05-18 05:18:00,91.204,91.207,91.175,91.18,354200003.0
2006-05-18 05:19:00,91.199,91.214,91.197,91.214,92800000.0
2006-05-18 05:20:00,91.211,91.228,91.199,91.215,225800002.0
2006-05-18 05:21:00,91.222,91.222,91.192,91.192,189599998.0
2006-05-18 05:22:00,91.2,91.225,91.195,91.195,191299999.0
2006-05-18 05:23:00,91.208,91.234,91.203,91.22,251099998.0
2006-05-18 05:24:00,91.22,91.226,91.202,91.212,155600001.0
2006-05-18 05:25:00,91.221,91.236,91.208,91.22,256800002.0
2006-05-18 05:26:00,91.222,91.238,91.209,91.224,314399997.0
2006-05-18 05:27:00,91.232,91.236,91.214,91.214,163999998.0
2006-05-18 05:28:00,91.228,91.229,91.204,91.207,271600000.0
2006-05-18 05:29:00,91.228,91.238,91.21,91.217,291499994.0
2006-05-18 05:30:00,91.236,91.236,91.224,91.224,56699999.0
2006-05-18 05:31:00,91.214,91.231,91.213,91.213,73599999.0
2006-05-18 05:32:00,91.21,91.23,91.21,91.225,233499996.0
2006-05-18 05:33:00,91.218,91.226,91.205,91.214,186500001.0
2006-05-18 05:34:00,91.226,91.226,91.215,91.215,32499999.0
2006-05-18 05:35:00,91.206,91.234,91.206,91.232,146800002.0
2006-05-18 05:36:00,91.219,91.225,91.204,91.204,104999999.0
2006-05-18 05:37:00,91.222,91.227,91.206,91.206,250700004.0
2006-05-18 05:38:00,91.203,91.221,91.197,91.219,195999998.0
2006-05-18 05:39:00,91.215,91.22,91.193,91.199,254900001.0
2006-05-18 05:40:00,91.197,91.219,91.186,91.219,170700000.0
2006-05-18 05:41:00,91.19,91.217,91.184,91.187,91499998.0
2006-05-18 05:42:00,91.164,91.181,91.164,91.181,18400000.0
2006-05-18 05:43:00,91.185,91.187,91.156,91.172,195399999.0
2006-05-18 05:44:00,91.162,91.186,91.15,91.166,122200001.0
2006-05-18 05:45:00,91.165,91.165,91.15,91.15,26299999.0
2006-05-18 05:46:00,91.161,91.182,91.145,91.166,317600006.0
2006-05-18 05:47:00,91.157,91.185,91.103,91.165,152399998.0
2006-05-18 05:48:00,91.172,91.186,91.156,91.172,135799996.0
2006-05-18 05:49:00,91.168,91.188,91.164,91.177,327099999.0
2006-05-18 05:50:00,91.162,91.175,91.152,91.152,155700002.0
2006-05-18 05:51:00,91.166,91.186,91.153,91.186,293300003.0
2006-05-18 05:52:00,91.17,91.18,91.153,91.16,176399999.0
2006-05-18 05:53:00,91.17,91.185,91.164,91.178,147699997.0
2006-05-18 05:54:00,91.175,91.18,91.156,91.16,210399999.0
2006-05-18 05:55:00,91.164,91.172,91.14,91.152,180400001.0
2006-05-18 05:56:00,91.162,91.162,91.139,91.157,97100000.0
2006-05-18 05:57:00,91.145,91.157,91.133,91.146,146599998.0
2006-05-18 05:58:00,91.128,91.149,91.122,91.122,314699999.0
2006-05-18 05:59:00,91.146,91.154,91.129,91.145,160599997.0
2006-05-18 06:00:00,91.131,91.138,91.108,91.118,219799996.0
2006-05-18 06:01:00,91.134,91.148,91.118,91.129,182600000.0
2006-05-18 06:02:00,91.117,91.139,91.117,91.139,31300000.0
2006-05-18 06:03:00,91.13,91.154,91.13,91.146,208900003.0
2006-05-18 06:04:00,91.136,91.159,91.132,91.147,221000000.0
2006-05-18 06:05:00,91.131,91.164,91.129,91.145,288800003.0
2006-05-18 06:06:00,91.154,91.171,91.146,91.17,351600000.0
2006-05-18 06:07:00,91.164,91.176,91.148,91.157,227900000.0
2006-05-18 06:08:00,91.162,91.179,91.155,91.179,262200000.0
2006-05-18 06:09:00,91.17,91.186,91.155,91.177,203800001.0
2006-05-18 06:10:00,91.183,91.202,91.17,91.17,206599998.0
2006-05-18 06:11:00,91.17,91.19,91.156,91.184,201400001.0
2006-05-18 06:12:00,91.167,91.181,91.161,91.175,244999998.0
2006-05-18 06:13:00,91.179,91.186,91.159,91.182,318399998.0
2006-05-18 06:14:00,91.173,91.179,91.152,91.152,243900000.0
2006-05-18 06:15:00,91.151,91.181,91.151,91.176,199500003.0
2006-05-18 06:16:00,91.161,91.175,91.141,91.172,213300003.0
2006-05-18 06:17:00,91.162,91.173,91.143,91.159,170900002.0
2006-05-18 06:18:00,91.152,91.167,91.135,91.156,156199998.0
2006-05-18 06:19:00,91.144,91.163,91.138,91.155,246800000.0
2006-05-18 06:20:00,91.151,91.165,91.137,91.137,247099998.0
2006-05-18 06:21:00,91.123,91.139,91.117,91.136,45999999.0
2006-05-18 06:22:00,91.145,91.145,91.13,91.13,9100000.0
2006-05-18 06:23:00,91.152,91.154,91.131,91.136,359100001.0
2006-05-18 06:24:00,91.136,91.153,91.124,91.129,203200001.0
2006-05-18 06:25:00,91.118,91.151,91.118,91.145,378199997.0
2006-05-18 06:26:00,91.135,91.15,91.135,91.15,61899999.0
2006-05-18 06:27:00,91.131,91.166,91.131,91.152,192400001.0
2006-05-18 06:28:00,91.17,91.17,91.133,91.133,142500000.0
2006-05-18 06:29:00,91.145,91.177,91.145,91.177,99599998.0
2006-05-18 06:30:00,91.174,91.185,91.158,91.171,198200004.0
2006-05-18 06:31:00,91.183,91.183,91.151,91.151,174300001.0
2006-05-18 06:32:00,91.171,91.177,91.15,91.177,328700001.0
2006-05-18 06:33:00,91.158,91.175,91.15,91.173,130400000.0
2006-05-18 06:34:00,91.166,91.166,91.145,91.159,65099997.0
2006-05-18 06:35:00,91.16,91.169,91.126,91.159,331399999.0
2006-05-18 06:36:00,91.154,91.167,91.134,91.156,342799997.0
2006-05-18 06:37:00,91.143,91.156,91.124,91.142,169499998.0
2006-05-18 06:38:00,91.136,91.152,91.124,91.148,59000001.0
2006-05-18 06:39:00,91.136,91.154,91.134,91.146,108900002.0
2006-05-18 06:40:00,91.12,91.144,91.12,91.142,155100000.0
2006-05-18 06:41:00,91.123,91.143,91.115,91.133,156600001.0
2006-05-18 06:42:00,91.123,91.147,91.113,91.125,188399999.0
2006-05-18 06:43:00,91.137,91.155,91.134,91.147,220000001.0
2006-05-18 06:44:00,91.122,91.145,91.122,91.145,114299999.0
2006-05-18 06:45:00,91.121,91.15,91.121,91.15,314600005.0
2006-05-18 06:46:00,91.139,91.153,91.131,91.145,195500000.0
2006-05-18 06:47:00,91.129,91.145,91.12,91.14,78000001.0
2006-05-18 06:48:00,91.148,91.153,91.129,91.13,260900001.0
2006-05-18 06:49:00,91.152,91.156,91.127,91.127,157699998.0
2006-05-18 06:50:00,91.129,91.153,91.129,91.15,225599998.0
2006-05-18 06:51:00,91.127,91.149,91.124,91.149,232500001.0
2006-05-18 06:52:00,91.125,91.149,91.111,91.137,179599999.0
2006-05-18 06:53:00,91.146,91.146,91.121,91.123,350799998.0
2006-05-18 06:54:00,91.138,91.142,91.121,91.123,209200002.0
2006-05-18 06:55:00,91.144,91.159,91.139,91.155,187299999.0
2006-05-18 06:56:00,91.142,91.164,91.136,91.156,244399997.0
2006-05-18 06:57:00,91.148,91.162,91.145,91.162,300000002.0
2006-05-18 06:58:00,91.146,91.168,91.14,91.166,268400000.0
2006-05-18 06:59:00,91.141,91.161,91.138,91.158,176999999.0
2006-05-18 07:00:00,91.158,91.161,91.131,91.131,205100004.0
2006-05-18 07:01:00,91.162,91.168,91.144,91.155,221099999.0
2006-05-18 07:02:00,91.166,91.175,91.145,91.158,175999998.0
2006-05-18 07:03:00,91.158,91.174,91.149,91.168,164099997.0
2006-05-18 07:04:00,91.159,91.186,91.158,91.186,196900000.0
2006-05-18 07:05:00,91.182,91.182,91.158,91.161,162800000.0
2006-05-18 07:06:00,91.164,91.181,91.164,91.181,114299999.0
2006-05-18 07:07:00,91.174,91.188,91.162,91.176,158599998.0
2006-05-18 07:08:00,91.159,91.185,91.159,91.185,158000001.0
2006-05-18 07:09:00,91.187,91.199,91.187,91.199,119699998.0
2006-05-18 07:10:00,91.178,91.192,91.169,91.192,269199999.0
2006-05-18 07:11:00,91.195,91.201,91.176,91.201,319600001.0
2006-05-18 07:12:00,91.189,91.211,91.187,91.197,219899998.0
2006-05-18 07:13:00,91.202,91.213,91.184,91.196,188900001.0
2006-05-18 07:14:00,91.191,91.214,91.191,91.205,323899999.0
2006-05-18 07:15:00,91.201,91.218,91.195,91.218,158399998.0
2006-05-18 07:16:00,91.209,91.22,91.189,91.207,175300001.0
2006-05-18 07:17:00,91.212,91.214,91.194,91.194,207200000.0
2006-05-18 07:18:00,91.198,91.221,91.188,91.2,331699998.0
2006-05-18 07:19:00,91.212,91.216,91.193,91.193,263599998.0
2006-05-18 07:20:00,91.207,91.216,91.192,91.193,239200005.0
2006-05-18 07:21:00,91.205,91.216,91.196,91.199,261700005.0
2006-05-18 07:22:00,91.2,91.21,91.186,91.21,88000000.0
2006-05-18 07:23:00,91.194,91.207,91.177,91.195,223200002.0
2006-05-18 07:24:00,91.182,91.207,91.182,91.207,197399999.0
2006-05-18 07:25:00,91.192,91.214,91.189,91.206,233799998.0
2006-05-18 07:26:00,91.2,91.225,91.175,91.225,235499999.0
2006-05-18 07:27:00,91.2,91.223,91.2,91.217,294800001.0
2006-05-18 07:28:00,91.211,91.213,91.192,91.193,143700002.0
2006-05-18 07:29:00,91.202,91.229,91.197,91.208,189899999.0
2006-05-18 07:30:00,91.214,91.223,91.2,91.215,194399996.0
2006-05-18 07:31:00,91.212,91.223,91.198,91.214,186200002.0
2006-05-18 07:32:00,91.214,91.214,91.187,91.189,236199998.0
2006-05-18 07:33:00,91.2,91.212,91.167,91.183,185399999.0
2006-05-18 07:34:00,91.197,91.21,91.18,91.192,206200000.0
2006-05-18 07:35:00,91.214,91.217,91.192,91.204,379799998.0
2006-05-18 07:36:00,91.196,91.222,91.195,91.222,175000000.0
2006-05-18 07:37:00,91.216,91.218,91.187,91.205,298600001.0
2006-05-18 07:38:00,91.209,91.217,91.191,91.205,210399999.0
2006-05-18 07:39:00,91.211,91.227,91.203,91.217,280400005.0
2006-05-18 07:40:00,91.206,91.224,91.205,91.211,240399996.0
2006-05-18 07:41:00,91.222,91.222,91.194,91.2,216299998.0
2006-05-18 07:42:00,91.183,91.209,91.183,91.209,234900000.0
2006-05-18 07:43:00,91.204,91.206,91.186,91.193,241000002.0
2006-05-18 07:44:00,91.207,91.209,91.184,91.197,101600001.0
2006-05-18 07:45:00,91.178,91.219,91.178,91.207,267899999.0
2006-05-18 07:46:00,91.201,91.212,91.168,91.168,229100001.0
2006-05-18 07:47:00,91.213,91.217,91.194,91.217,170599999.0
2006-05-18 07:48:00,91.218,91.231,91.206,91.213,190699999.0
2006-05-18 07:49:00,91.242,91.246,91.226,91.228,120900001.0
2006-05-18 07:50:00,91.216,91.237,91.203,91.224,184299994.0
2006-05-18 07:51:00,91.218,91.236,91.214,91.228,117499998.0
2006-05-18 07:52:00,91.205,91.237,91.205,91.227,294499998.0
2006-05-18 07:53:00,91.207,91.225,91.19,91.207,174199998.0
2006-05-18 07:54:00,91.203,91.238,91.188,91.213,146800000.0
2006-05-18 07:55:00,91.24,91.252,91.228,91.244,174400000.0
2006-05-18 07:56:00,91.252,91.267,91.242,91.25,173999998.0
2006-05-18 07:57:00,91.234,91.261,91.227,91.239,169000000.0
2006-05-18 07:58:00,91.214,91.239,91.214,91.23,180900004.0
2006-05-18 07:59:00,91.217,91.237,91.214,91.228,240899998.0
2006-05-18 08:00:00,91.218,91.24,91.215,91.227,282699997.0
2006-05-18 08:01:00,91.229,91.244,91.213,91.213,176900002.0
2006-05-18 08:02:00,91.23,91.23,91.203,91.203,227200003.0
2006-05-18 08:03:00,91.21,91.225,91.198,91.204,272700001.0
2006-05-18 08:04:00,91.213,91.218,91.189,91.198,246299996.0
2006-05-18 08:05:00,91.178,91.193,91.171,91.185,191599999.0
2006-05-18 08:06:00,91.166,91.186,91.163,91.179,208599997.0
2006-05-18 08:07:00,91.168,91.194,91.152,91.17,317099999.0
2006-05-18 08:08:00,91.191,91.201,91.176,91.176,233099997.0
2006-05-18 08:09:00,91.188,91.206,91.168,91.196,296200002.0
2006-05-18 08:10:00,91.197,91.2,91.179,91.185,177099997.0
2006-05-18 08:11:00,91.198,91.234,91.191,91.202,168699999.0
2006-05-18 08:12:00,91.219,91.219,91.181,91.181,248799998.0
2006-05-18 08:13:00,91.165,91.184,91.153,91.153,195100002.0
2006-05-18 08:14:00,91.177,91.177,91.145,91.153,308299997.0
2006-05-18 08:15:00,91.159,91.175,91.113,91.126,184400000.0
2006-05-18 08:16:00,91.141,91.141,91.112,91.112,106999998.0
2006-05-18 08:17:00,91.135,91.151,91.13,91.144,272700004.0
2006-05-18 08:18:00,91.133,91.168,91.133,91.141,268700001.0
2006-05-18 08:19:00,91.168,91.175,91.137,91.165,303200005.0
2006-05-18 08:20:00,91.164,91.17,91.145,91.145,160099999.0
2006-05-18 08:21:00,91.165,91.165,91.141,91.147,163800000.0
2006-05-18 08:22:00,91.147,91.174,91.147,91.171,193500001.0
2006-05-18 08:23:00,91.168,91.174,91.152,91.162,40800000.0
2006-05-18 08:24:00,91.173,91.179,91.145,91.145,313399996.0
2006-05-18 08:25:00,91.162,91.174,91.148,91.173,256499997.0
2006-05-18 08:26:00,91.159,91.185,91.158,91.177,106200000.0
2006-05-18 08:27:00,91.166,91.188,91.164,91.184,407699995.0
2006-05-18 08:28:00,91.158,91.192,91.158,91.189,207299999.0
2006-05-18 08:29:00,91.19,91.21,91.18,91.186,161700004.0
2006-05-18 08:30:00,91.202,91.203,91.182,91.184,239199999.0
2006-05-18 08:31:00,91.192,91.201,91.17,91.189,171600000.0
2006-05-18 08:32:00,91.165,91.193,91.164,91.193,213100004.0
2006-05-18 08:33:00,91.18,91.198,91.173,91.193,353199999.0
2006-05-18 08:34:00,91.181,91.216,91.172,91.216,124999999.0
2006-05-18 08:35:00,91.218,91.218,91.197,91.201,210800005.0
2006-05-18 08:36:00,91.187,91.213,91.182,91.197,403499994.0
2006-05-18 08:37:00,91.183,91.203,91.174,91.203,230999999.0
2006-05-18 08:38:00,91.18,91.2,91.165,91.179,122599999.0
2006-05-18 08:39:00,91.147,91.177,91.147,91.165,229800000.0
2006-05-18 08:40:00,91.17,91.183,91.163,91.164,274799999.0
2006-05-18 08:41:00,91.161,91.18,91.158,91.161,270599999.0
2006-05-18 08:42:00,91.181,91.203,91.152,91.185,317700000.0
2006-05-18 08:43:00,91.207,91.21,91.185,91.197,214799995.0
2006-05-18 08:44:00,91.207,91.217,91.174,91.194,164700000.0
2006-05-18 08:45:00,91.183,91.196,91.163,91.18,267999999.0
2006-05-18 08:46:00,91.177,91.179,91.154,91.154,191200001.0
2006-05-18 08:47:00,91.17,91.19,91.157,91.168,233600006.0
2006-05-18 08:48:00,91.196,91.209,91.177,91.187,270400002.0
2006-05-18 08:49:00,91.188,91.212,91.188,91.204,266700000.0
2006-05-18 08:50:00,91.183,91.198,91.161,91.178,192800000.0
2006-05-18 08:51:00,91.191,91.203,91.148,91.148,177499999.0
2006-05-18 08:52:00,91.199,91.217,91.183,91.205,211499999.0
2006-05-18 08:53:00,91.184,91.214,91.166,91.205,237600000.0
2006-05-18 08:54:00,91.184,91.2,91.182,91.195,98899998.0
2006-05-18 08:55:00,91.175,91.211,91.175,91.211,196099999.0
2006-05-18 08:56:00,91.204,91.216,91.178,91.178,203999999.0
2006-05-18 08:57:00,91.206,91.235,91.193,91.221,278900001.0
2006-05-18 08:58:00,91.225,91.238,91.209,91.237,140000002.0
2006-05-18 08:59:00,91.201,91.242,91.201,91.242,164199999.0
2006-05-18 09:00:00,91.258,91.258,91.226,91.248,268699999.0
2006-05-18 09:01:00,91.237,91.267,91.237,91.258,261999999.0
2006-05-18 09:02:00,91.253,91.266,91.245,91.265,218899999.0
2006-05-18 09:03:00,91.264,91.269,91.242,91.247,203599999.0
2006-05-18 09:04:00,91.243,91.275,91.237,91.249,198500003.0
2006-05-18 09:05:00,91.254,91.286,91.253,91.277,199499999.0
2006-05-18 09:06:00,91.275,91.301,91.265,91.283,284499996.0
2006-05-18 09:07:00,91.282,91.282,91.24,91.24,223400000.0
2006-05-18 09:08:00,91.219,91.275,91.219,91.27,305699999.0
2006-05-18 09:09:00,91.269,91.277,91.247,91.258,173599996.0
2006-05-18 09:10:00,91.256,91.273,91.228,91.264,287400000.0
2006-05-18 09:11:00,91.253,91.283,91.253,91.27,343300003.0
2006-05-18 09:12:00,91.266,91.285,91.245,91.273,247300000.0
2006-05-18 09:13:00,91.281,91.281,91.266,91.268,43200000.0
2006-05-18 09:14:00,91.258,91.277,91.257,91.277,48000000.0
2006-05-18 09:15:00,91.291,91.296,91.269,91.269,197000002.0
2006-05-18 09:16:00,91.293,91.303,91.275,91.296,241999998.0
2006-05-18 09:17:00,91.291,91.291,91.252,91.266,259699997.0
2006-05-18 09:18:00,91.265,91.295,91.262,91.267,264799996.0
2006-05-18 09:19:00,91.267,91.292,91.26,91.261,215500001.0
2006-05-18 09:20:00,91.282,91.288,91.264,91.27,218800002.0
2006-05-18 09:21:00,91.272,91.291,91.263,91.28,229899998.0
2006-05-18 09:22:00,91.267,91.296,91.267,91.288,251200000.0
2006-05-18 09:23:00,91.27,91.292,91.265,91.277,259399999.0
2006-05-18 09:24:00,91.302,91.309,91.286,91.286,209399996.0
2006-05-18 09:25:00,91.284,91.317,91.268,91.308,306800002.0
2006-05-18 09:26:00,91.306,91.32,91.289,91.297,208200000.0
2006-05-18 09:27:00,91.333,91.341,91.308,91.324,283300000.0
2006-05-18 09:28:00,91.338,91.383,91.336,91.37,420799994.0
2006-05-18 09:29:00,91.382,91.411,91.379,91.411,198899999.0
2006-05-18 09:30:00,91.412,91.443,91.4,91.443,173000003.0
2006-05-18 09:31:00,91.445,91.466,91.443,91.458,112299999.0
2006-05-18 09:32:00,91.425,91.455,91.425,91.455,269199999.0
2006-05-18 09:33:00,91.447,91.461,91.436,91.461,165700000.0
2006-05-18 09:34:00,91.427,91.458,91.427,91.456,157000001.0
2006-05-18 09:35:00,91.433,91.446,91.412,91.421,147800000.0
2006-05-18 09:36:00,91.444,91.444,91.407,91.407,282499995.0
2006-05-18 09:37:00,91.412,91.443,91.393,91.406,331899998.0
2006-05-18 09:38:00,91.382,91.403,91.369,91.403,213900001.0
2006-05-18 09:39:00,91.396,91.414,91.384,91.398,297100000.0
2006-05-18 09:40:00,91.387,91.409,91.387,91.405,201399998.0
2006-05-18 09:41:00,91.406,91.412,91.384,91.398,204600002.0
2006-05-18 09:42:00,91.405,91.425,91.387,91.415,286499998.0
2006-05-18 09:43:00,91.418,91.421,91.404,91.415,114800003.0
2006-05-18 09:44:00,91.382,91.403,91.366,91.374,167800003.0
2006-05-18 09:45:00,91.364,91.377,91.344,91.361,186199999.0
2006-05-18 09:46:00,91.336,91.357,91.327,91.339,271800002.0
2006-05-18 09:47:00,91.345,91.365,91.345,91.363,159700001.0
2006-05-18 09:48:00,91.363,91.363,91.334,91.348,281099999.0
2006-05-18 09:49:00,91.372,91.41,91.369,91.405,226799999.0
2006-05-18 09:50:00,91.407,91.415,91.384,91.412,291199999.0
2006-05-18 09:51:00,91.412,91.424,91.394,91.408,283899996.0
2006-05-18 09:52:00,91.403,91.424,91.388,91.394,230399998.0
2006-05-18 09:53:00,91.385,91.397,91.373,91.39,160700001.0
2006-05-18 09:54:00,91.398,91.405,91.379,91.387,211299999.0
2006-05-18 09:55:00,91.387,91.404,91.372,91.379,151199999.0
2006-05-18 09:56:00,91.397,91.4,91.38,91.389,218200000.0
2006-05-18 09:57:00,91.381,91.401,91.379,91.395,265099999.0
2006-05-18 09:58:00,91.383,91.412,91.357,91.387,299400004.0
2006-05-18 09:59:00,91.388,91.415,91.378,91.39,110400000.0
2006-05-18 10:00:00,91.393,91.404,91.379,91.404,67700002.0
2006-05-18 10:01:00,91.412,91.444,91.395,91.418,229699997.0
2006-05-18 10:02:00,91.426,91.434,91.404,91.404,308700003.0
2006-05-18 10:03:00,91.425,91.432,91.405,91.405,314499995.0
2006-05-18 10:04:00,91.403,91.416,91.397,91.409,74500000.0
2006-05-18 10:05:00,91.405,91.412,91.384,91.411,183799999.0
2006-05-18 10:06:00,91.403,91.432,91.403,91.406,142199998.0
2006-05-18 10:07:00,91.388,91.413,91.388,91.413,82299999.0
2006-05-18 10:08:00,91.376,91.428,91.376,91.428,169900001.0
2006-05-18 10:09:00,91.433,91.441,91.409,91.44,269799995.0
2006-05-18 10:10:00,91.416,91.453,91.416,91.422,231300000.0
2006-05-18 10:11:00,91.43,91.443,91.411,91.411,258600000.0
2006-05-18 10:12:00,91.382,91.404,91.367,91.385,301699998.0
2006-05-18 10:13:00,91.387,91.402,91.384,91.4,138000000.0
2006-05-18 10:14:00,91.402,91.402,91.378,91.398,266200002.0
2006-05-18 10:15:00,91.407,91.434,91.396,91.431,177000001.0
2006-05-18 10:16:00,91.414,91.469,91.414,91.469,191299997.0
2006-05-18 10:17:00,91.453,91.472,91.437,91.454,238700005.0
2006-05-18 10:18:00,91.458,91.472,91.442,91.444,218500000.0
2006-05-18 10:19:00,91.44,91.472,91.44,91.471,235200001.0
2006-05-18 10:20:00,91.482,91.488,91.452,91.469,284899998.0
2006-05-18 10:21:00,91.467,91.467,91.436,91.449,215799997.0
2006-05-18 10:22:00,91.443,91.456,91.424,91.445,399400002.0
2006-05-18 10:23:00,91.416,91.446,91.416,91.443,170900001.0
2006-05-18 10:24:00,91.424,91.44,91.414,91.435,147499997.0
2006-05-18 10:25:00,91.417,91.436,91.411,91.421,180599998.0
2006-05-18 10:26:00,91.417,91.447,91.409,91.427,193000001.0
2006-05-18 10:27:00,91.404,91.422,91.389,91.399,171899998.0
2006-05-18 10:28:00,91.347,91.369,91.34,91.361,181999999.0
2006-05-18 10:29:00,91.335,91.352,91.315,91.327,141799997.0
2006-05-18 10:30:00,91.342,91.356,91.321,91.331,241700002.0
2006-05-18 10:31:00,91.331,91.35,91.295,91.341,118599998.0
2006-05-18 10:32:00,91.33,91.33,91.301,91.301,53700001.0
2006-05-18 10:33:00,91.31,91.332,91.305,91.317,197699997.0
2006-05-18 10:34:00,91.307,91.329,91.304,91.315,308499999.0
2006-05-18 10:35:00,91.317,91.318,91.292,91.292,157200000.0
2006-05-18 10:36:00,91.295,91.323,91.295,91.315,285399997.0
2006-05-18 10:37:00,91.31,91.327,91.287,91.313,273599995.0
2006-05-18 10:38:00,91.311,91.331,91.305,91.305,248699994.0
2006-05-18 10:39:00,91.335,91.344,91.325,91.326,178999999.0
2006-05-18 10:40:00,91.325,91.334,91.303,91.316,129499999.0
2006-05-18 10:41:00,91.32,91.335,91.304,91.317,162499998.0
2006-05-18 10:42:00,91.303,91.346,91.3,91.346,237499999.0
2006-05-18 10:43:00,91.322,91.342,91.305,91.33,243299998.0
2006-05-18 10:44:00,91.328,91.337,91.31,91.316,277999998.0
2006-05-18 10:45:00,91.342,91.342,91.302,91.306,317200002.0
2006-05-18 10:46:00,91.298,91.325,91.298,91.325,57100000.0
2006-05-18 10:47:00,91.334,91.334,91.288,91.301,241899999.0
2006-05-18 10:48:00,91.298,91.301,91.273,91.297,269500002.0
2006-05-18 10:49:00,91.289,91.31,91.274,91.274,165700001.0
2006-05-18 10:50:00,91.293,91.302,91.277,91.282,200700000.0
2006-05-18 10:51:00,91.276,91.301,91.276,91.294,123400000.0
2006-05-18 10:52:00,91.261,91.289,91.261,91.285,174900001.0
2006-05-18 10:53:00,91.268,91.285,91.244,91.258,259600000.0
2006-05-18 10:54:00,91.26,91.275,91.227,91.254,256499996.0
2006-05-18 10:55:00,91.258,91.303,91.258,91.303,214599996.0
2006-05-18 10:56:00,91.283,91.3,91.271,91.299,257899999.0
2006-05-18 10:57:00,91.302,91.321,91.292,91.302,244399999.0
2006-05-18 10:58:00,91.294,91.311,91.283,91.297,342899997.0
2006-05-18 10:59:00,91.28,91.321,91.28,91.313,236000000.0
2006-05-18 11:00:00,91.32,91.332,91.297,91.297,191999999.0
2006-05-18 11:01:00,91.328,91.338,91.31,91.321,254399996.0
2006-05-18 11:02:00,91.34,91.359,91.337,91.357,318700004.0
2006-05-18 11:03:00,91.355,91.355,91.316,91.316,130300001.0
2006-05-18 11:04:00,91.323,91.336,91.311,91.331,196000000.0
2006-05-18 11:05:00,91.329,91.34,91.311,91.313,146800000.0
2006-05-18 11:06:00,91.335,91.344,91.306,91.315,202799997.0
2006-05-18 11:07:00,91.331,91.331,91.301,91.305,215399998.0
2006-05-18 11:08:00,91.308,91.311,91.28,91.29,225099999.0
2006-05-18 11:09:00,91.291,91.328,91.291,91.298,322299997.0
2006-05-18 11:10:00,91.3,91.321,91.298,91.313,250200003.0
2006-05-18 11:11:00,91.281,91.31,91.277,91.295,270299997.0
2006-05-18 11:12:00,91.297,91.297,91.262,91.267,239600001.0
2006-05-18 11:13:00,91.28,91.288,91.262,91.274,224499999.0
2006-05-18 11:14:00,91.287,91.289,91.266,91.268,265199999.0
2006-05-18 11:15:00,91.28,91.285,91.257,91.268,232799999.0
2006-05-18 11:16:00,91.272,91.285,91.257,91.273,208200001.0
2006-05-18 11:17:00,91.271,91.3,91.271,91.298,138599997.0
2006-05-18 11:18:00,91.292,91.3,91.268,91.268,377200002.0
2006-05-18 11:19:00,91.265,91.297,91.265,91.289,166399998.0
2006-05-18 11:20:00,91.287,91.292,91.27,91.279,379400000.0
2006-05-18 11:21:00,91.289,91.293,91.268,91.272,250100002.0
2006-05-18 11:22:00,91.275,91.293,91.274,91.283,166499999.0
2006-05-18 11:23:00,91.278,91.285,91.262,91.262,83099999.0
2006-05-18 11:24:00,91.263,91.297,91.263,91.297,134100003.0
2006-05-18 11:25:00,91.278,91.297,91.264,91.277,161699999.0
2006-05-18 11:26:00,91.265,91.28,91.253,91.266,325500004.0
2006-05-18 11:27:00,91.266,91.297,91.266,91.284,234600005.0
2006-05-18 11:28:00,91.286,91.291,91.253,91.274,230900001.0
2006-05-18 11:29:00,91.272,91.274,91.236,91.257,228500002.0
2006-05-18 11:30:00,91.25,91.27,91.246,91.27,310399996.0
2006-05-18 11:31:00,91.27,91.27,91.243,91.246,207999998.0
2006-05-18 11:32:00,91.257,91.271,91.241,91.265,277799999.0
2006-05-18 11:33:00,91.261,91.271,91.232,91.257,261700001.0
2006-05-18 11:34:00,91.242,91.274,91.242,91.268,314900003.0
2006-05-18 11:35:00,91.244,91.273,91.244,91.273,115400000.0
2006-05-18 11:36:00,91.252,91.283,91.249,91.274,276800004.0
2006-05-18 11:37:00,91.266,91.301,91.266,91.294,177800001.0
2006-05-18 11:38:00,91.298,91.311,91.284,91.293,261899997.0
2006-05-18 11:39:00,91.303,91.307,91.274,91.28,220200004.0
2006-05-18 11:40:00,91.292,91.312,91.286,91.299,252800003.0
2006-05-18 11:41:00,91.3,91.319,91.285,91.307,237699997.0
2006-05-18 11:42:00,91.312,91.32,91.293,91.293,206999998.0
2006-05-18 11:43:00,91.303,91.31,91.283,91.283,171800001.0
2006-05-18 11:44:00,91.294,91.307,91.281,91.295,274500002.0
2006-05-18 11:45:00,91.305,91.33,91.292,91.321,242499998.0
2006-05-18 11:46:00,91.32,91.336,91.301,91.32,182299999.0
2006-05-18 11:47:00,91.303,91.322,91.297,91.32,233099997.0
2006-05-18 11:48:00,91.292,91.315,91.283,91.3,249799997.0
2006-05-18 11:49:00,91.296,91.321,91.276,91.285,261000000.0
2006-05-18 11:50:00,91.281,91.317,91.277,91.317,283599997.0
2006-05-18 11:51:00,91.298,91.317,91.29,91.314,266099999.0
2006-05-18 11:52:00,91.318,91.318,91.295,91.302,363999994.0
2006-05-18 11:53:00,91.318,91.332,91.3,91.319,335499998.0
2006-05-18 11:54:00,91.322,91.322,91.282,91.282,206199997.0
2006-05-18 11:55:00,91.28,91.304,91.272,91.286,227199997.0
2006-05-18 11:56:00,91.27,91.284,91.241,91.246,342799995.0
2006-05-18 11:57:00,91.239,91.266,91.231,91.252,135899999.0
2006-05-18 11:58:00,91.248,91.255,91.225,91.237,199899999.0
2006-05-18 11:59:00,91.257,91.264,91.235,91.24,332499997.0
2006-05-18 12:00:00,91.265,91.271,91.24,91.251,319700000.0
2006-05-18 12:01:00,91.245,91.268,91.245,91.257,115599999.0
2006-05-18 12:02:00,91.253,91.266,91.213,91.251,134799999.0
2006-05-18 12:03:00,91.25,91.25,91.217,91.229,317600000.0
2006-05-18 12:04:00,91.224,91.248,91.214,91.232,203400003.0
2006-05-18 12:05:00,91.233,91.257,91.233,91.256,183399999.0
2006-05-18 12:06:00,91.268,91.268,91.244,91.253,165000001.0
2006-05-18 12:07:00,91.251,91.254,91.232,91.237,345300000.0
2006-05-18 12:08:00,91.245,91.245,91.214,91.216,231000003.0
2006-05-18 12:09:00,91.221,91.23,91.206,91.214,182699997.0
2006-05-18 12:10:00,91.218,91.243,91.217,91.242,238700001.0
2006-05-18 12:11:00,91.239,91.239,91.215,91.217,148200001.0
2006-05-18 12:12:00,91.222,91.243,91.204,91.215,387099998.0
2006-05-18 12:13:00,91.247,91.247,91.208,91.208,238999999.0
2006-05-18 12:14:00,91.222,91.238,91.212,91.238,367000000.0
2006-05-18 12:15:00,91.225,91.248,91.213,91.244,188899999.0
2006-05-18 12:16:00,91.22,91.251,91.22,91.243,112400002.0
2006-05-18 12:17:00,91.243,91.26,91.223,91.223,232699999.0
2006-05-18 12:18:00,91.247,91.256,91.217,91.217,219099999.0
2006-05-18 12:19:00,91.223,91.252,91.223,91.245,287100002.0
2006-05-18 12:20:00,91.248,91.267,91.236,91.253,162400000.0
2006-05-18 12:21:00,91.265,91.275,91.245,91.248,317799996.0
2006-05-18 12:22:00,91.241,91.263,91.241,91.263,77400001.0
2006-05-18 12:23:00,91.266,91.285,91.254,91.275,228900003.0
2006-05-18 12:24:00,91.276,91.29,91.264,91.275,171400001.0
2006-05-18 12:25:00,91.281,91.29,91.256,91.256,146399999.0
2006-05-18 12:26:00,91.268,91.282,91.251,91.278,270499998.0
2006-05-18 12:27:00,91.264,91.268,91.244,91.244,288800004.0
2006-05-18 12:28:00,91.26,91.27,91.243,91.249,280400005.0
2006-05-18 12:29:00,91.256,91.278,91.248,91.278,474700004.0
2006-05-18 12:30:00,91.252,91.279,91.252,91.271,173000004.0
2006-05-18 12:31:00,91.272,91.284,91.259,91.261,295199998.0
2006-05-18 12:32:00,91.285,91.295,91.268,91.283,306699999.0
2006-05-18 12:33:00,91.292,91.293,91.274,91.274,202900003.0
2006-05-18 12:34:00,91.295,91.3,91.283,91.284,89000000.0
2006-05-18 12:35:00,91.303,91.311,91.286,91.297,212400000.0
2006-05-18 12:36:00,91.303,91.303,91.273,91.279,236099999.0
2006-05-18 12:37:00,91.291,91.294,91.277,91.283,71400000.0
2006-05-18 12:38:00,91.294,91.343,91.29,91.328,222300001.0
2006-05-18 12:39:00,91.34,91.348,91.317,91.334,120900001.0
2006-05-18 12:40:00,91.345,91.359,91.333,91.339,227899998.0
2006-05-18 12:41:00,91.347,91.382,91.347,91.381,252599999.0
2006-05-18 12:42:00,91.353,91.371,91.349,91.365,170200000.0
2006-05-18 12:43:00,91.344,91.357,91.33,91.345,285100004.0
2006-05-18 12:44:00,91.325,91.343,91.319,91.341,72400001.0
2006-05-18 12:45:00,91.341,91.37,91.326,91.35,314600003.0
2006-05-18 12:46:00,91.376,91.39,91.36,91.39,323500001.0
2006-05-18 12:47:00,91.381,91.422,91.381,91.406,105399999.0
2006-05-18 12:48:00,91.398,91.417,91.394,91.406,282199997.0
2006-05-18 12:49:00,91.39,91.414,91.389,91.391,200599997.0
2006-05-18 12:50:00,91.389,91.401,91.379,91.383,281800004.0
2006-05-18 12:51:00,91.379,91.399,91.379,91.392,291599997.0
2006-05-18 12:52:00,91.387,91.4,91.365,91.386,204999999.0
2006-05-18 12:53:00,91.374,91.404,91.347,91.389,322100001.0
2006-05-18 12:54:00,91.4,91.408,91.388,91.392,180799997.0
2006-05-18 12:55:00,91.398,91.415,91.369,91.396,295199999.0
2006-05-18 12:56:00,91.379,91.432,91.379,91.432,94500001.0
2006-05-18 12:57:00,91.41,91.438,91.407,91.419,222100000.0
2006-05-18 12:58:00,91.418,91.434,91.405,91.412,194099996.0
2006-05-18 12:59:00,91.432,91.432,91.397,91.397,104099999.0
2006-05-18 13:00:00,91.414,91.434,91.405,91.422,268900000.0
2006-05-18 13:01:00,91.419,91.43,91.4,91.429,186100000.0
2006-05-18 13:02:00,91.432,91.432,91.405,91.405,336500003.0
2006-05-18 13:03:00,91.408,91.414,91.39,91.401,326100002.0
2006-05-18 13:04:00,91.411,91.464,91.411,91.443,201699998.0
2006-05-18 13:05:00,91.474,91.496,91.465,91.471,141499997.0
2006-05-18 13:06:00,91.482,91.5,91.465,91.479,156799998.0
2006-05-18 13:07:00,91.487,91.5,91.453,91.453,274399999.0
2006-05-18 13:08:00,91.468,91.493,91.468,91.473,345299997.0
2006-05-18 13:09:00,91.472,91.49,91.456,91.472,266099997.0
2006-05-18 13:10:00,91.488,91.5,91.456,91.456,166799999.0
2006-05-18 13:11:00,91.481,91.481,91.449,91.471,189799998.0
2006-05-18 13:12:00,91.466,91.49,91.464,91.49,245299999.0
2006-05-18 13:13:00,91.466,91.487,91.464,91.483,213400000.0
2006-05-18 13:14:00,91.484,91.491,91.464,91.475,314600000.0
2006-05-18 13:15:00,91.498,91.52,91.485,91.494,236299999.0
2006-05-18 13:16:00,91.535,91.538,91.508,91.535,213200000.0
2006-05-18 13:17:00,91.537,91.56,91.495,91.554,215300001.0
2006-05-18 13:18:00,91.538,91.552,91.519,91.539,298199997.0
2006-05-18 13:19:00,91.522,91.553,91.522,91.545,340500001.0
2006-05-18 13:20:00,91.539,91.557,91.539,91.557,32500000.0
2006-05-18 13:21:00,91.566,91.574,91.545,91.545,131899998.0
2006-05-18 13:22:00,91.557,91.57,91.541,91.542,332199998.0
2006-05-18 13:23:00,91.521,91.542,91.509,91.52,190999998.0
2006-05-18 13:24:00,91.505,91.531,91.505,91.523,209599998.0
2006-05-18 13:25:00,91.514,91.531,91.498,91.515,294900000.0
2006-05-18 13:26:00,91.522,91.528,91.497,91.515,275199998.0
2006-05-18 13:27:00,91.526,91.556,91.526,91.542,140299998.0
2006-05-18 13:28:00,91.528,91.543,91.513,91.533,159200001.0
2006-05-18 13:29:00,91.542,91.542,91.51,91.517,209999997.0
2006-05-18 13:30:00,91.515,91.53,91.493,91.514,205600000.0
2006-05-18 13:31:00,91.524,91.542,91.51,91.527,205699999.0
2006-05-18 13:32:00,91.523,91.557,91.523,91.534,253799994.0
2006-05-18 13:33:00,91.518,91.542,91.518,91.537,209600001.0
2006-05-18 13:34:00,91.521,91.545,91.52,91.537,169000000.0
2006-05-18 13:35:00,91.535,91.568,91.535,91.559,257300000.0
2006-05-18 13:36:00,91.565,91.569,91.545,91.551,128500002.0
2006-05-18 13:37:00,91.531,91.548,91.52,91.52,209699996.0
2006-05-18 13:38:00,91.535,91.551,91.511,91.532,176400002.0
2006-05-18 13:39:00,91.541,91.553,91.527,91.552,220400000.0
2006-05-18 13:40:00,91.547,91.563,91.544,91.563,207900000.0
2006-05-18 13:41:00,91.534,91.555,91.52,91.532,253500000.0
2006-05-18 13:42:00,91.528,91.536,91.51,91.514,261400000.0
2006-05-18 13:43:00,91.529,91.542,91.512,91.521,122100000.0
2006-05-18 13:44:00,91.535,91.548,91.53,91.544,138500000.0
2006-05-18 13:45:00,91.545,91.553,91.521,91.521,229800000.0
2006-05-18 13:46:00,91.547,91.569,91.533,91.551,176500002.0
2006-05-18 13:47:00,91.537,91.573,91.531,91.573,348800006.0
2006-05-18 13:48:00,91.565,91.565,91.529,91.529,177899998.0
2006-05-18 13:49:00,91.533,91.559,91.533,91.537,351399999.0
2006-05-18 13:50:00,91.53,91.55,91.528,91.542,475299996.0
2006-05-18 13:51:00,91.53,91.539,91.502,91.531,179299999.0
2006-05-18 13:52:00,91.528,91.541,91.508,91.525,221600000.0
2006-05-18 13:53:00,91.529,91.557,91.529,91.55,287400001.0
2006-05-18 13:54:00,91.531,91.554,91.527,91.535,262099996.0
2006-05-18 13:55:00,91.533,91.533,91.511,91.511,151999996.0
2006-05-18 13:56:00,91.506,91.532,91.499,91.531,219399998.0
2006-05-18 13:57:00,91.527,91.534,91.506,91.534,232799999.0
2006-05-18 13:58:00,91.513,91.542,91.513,91.532,160899999.0
2006-05-18 13:59:00,91.538,91.545,91.515,91.517,276099998.0
2006-05-18 14:00:00,91.525,91.548,91.514,91.548,269999995.0
2006-05-18 14:01:00,91.535,91.548,91.518,91.542,218399999.0
2006-05-18 14:02:00,91.525,91.562,91.519,91.537,207499998.0
2006-05-18 14:03:00,91.547,91.571,91.541,91.541,364299998.0
2006-05-18 14:04:00,91.544,91.584,91.536,91.577,349700002.0
2006-05-18 14:05:00,91.567,91.594,91.564,91.582,180499998.0
2006-05-18 14:06:00,91.557,91.579,91.557,91.578,220199998.0
2006-05-18 14:07:00,91.569,91.569,91.544,91.544,135200000.0
2006-05-18 14:08:00,91.558,91.584,91.557,91.578,204999998.0
2006-05-18 14:09:00,91.575,91.58,91.556,91.573,259099999.0
2006-05-18 14:10:00,91.564,91.585,91.541,91.579,168500000.0
2006-05-18 14:11:00,91.541,91.57,91.537,91.57,161299998.0
2006-05-18 14:12:00,91.565,91.578,91.553,91.571,184099999.0
2006-05-18 14:13:00,91.577,91.579,91.55,91.556,287899999.0
2006-05-18 14:14:00,91.574,91.583,91.558,91.58,174399999.0
2006-05-18 14:15:00,91.577,91.577,91.553,91.562,212799998.0
2006-05-18 14:16:00,91.569,91.574,91.548,91.56,254500000.0
2006-05-18 14:17:00,91.572,91.573,91.55,91.564,182799997.0
2006-05-18 14:18:00,91.568,91.589,91.562,91.577,282800002.0
2006-05-18 14:19:00,91.578,91.581,91.556,91.572,183399999.0
2006-05-18 14:20:00,91.578,91.605,91.578,91.596,285199996.0
2006-05-18 14:21:00,91.59,91.59,91.54,91.545,311199998.0
2006-05-18 14:22:00,91.549,91.571,91.534,91.565,191500002.0
2006-05-18 14:23:00,91.573,91.584,91.511,91.511,269999997.0
2006-05-18 14:24:00,91.517,91.517,91.482,91.49,124099998.0
2006-05-18 14:25:00,91.501,91.511,91.482,91.506,165300003.0
2006-05-18 14:26:00,91.504,91.521,91.488,91.496,161199998.0
2006-05-18 14:27:00,91.5,91.513,91.494,91.499,271199994.0
2006-05-18 14:28:00,91.504,91.504,91.468,91.468,60300002.0
2006-05-18 14:29:00,91.484,91.504,91.475,91.484,264099996.0
2006-05-18 14:30:00,91.481,91.506,91.458,91.478,227199997.0
2006-05-18 14:31:00,91.468,91.497,91.422,91.462,348000002.0
2006-05-18 14:32:00,91.472,91.477,91.425,91.429,226599998.0
2006-05-18 14:33:00,91.441,91.456,91.43,91.439,277499999.0
2006-05-18 14:34:00,91.417,91.442,91.389,91.412,248799995.0
2006-05-18 14:35:00,91.418,91.418,91.379,91.392,266100002.0
2006-05-18 14:36:00,91.367,91.382,91.344,91.364,134900001.0
2006-05-18 14:37:00,91.387,91.397,91.365,91.377,102400000.0
2006-05-18 14:38:00,91.386,91.407,91.379,91.399,165399997.0
2006-05-18 14:39:00,91.419,91.435,91.409,91.414,245400002.0
2006-05-18 14:40:00,91.43,91.437,91.411,91.411,353699997.0
2006-05-18 14:41:00,91.411,91.441,91.408,91.435,255899997.0
2006-05-18 14:42:00,91.428,91.462,91.427,91.436,178999998.0
2006-05-18 14:43:00,91.453,91.453,91.419,91.436,300500003.0
2006-05-18 14:44:00,91.444,91.46,91.421,91.46,213599999.0
2006-05-18 14:45:00,91.436,91.463,91.429,91.463,211399999.0
2006-05-18 14:46:00,91.425,91.454,91.424,91.454,202999999.0
2006-05-18 14:47:00,91.446,91.459,91.43,91.442,202199999.0
2006-05-18 14:48:00,91.451,91.473,91.44,91.46,215299999.0
2006-05-18 14:49:00,91.459,91.489,91.452,91.463,197200001.0
2006-05-18 14:50:00,91.499,91.52,91.487,91.495,281600002.0
2006-05-18 14:51:00,91.51,91.51,91.468,91.468,257200001.0
2006-05-18 14:52:00,91.474,91.497,91.471,91.49,195899997.0
2006-05-18 14:53:00,91.478,91.478,91.457,91.459,250500001.0
2006-05-18 14:54:00,91.48,91.49,91.458,91.467,339999998.0
2006-05-18 14:55:00,91.49,91.499,91.451,91.451,298400000.0
2006-05-18 14:56:00,91.462,91.467,91.444,91.444,173500000.0
2006-05-18 14:57:00,91.464,91.464,91.408,91.408,136600000.0
2006-05-18 14:58:00,91.434,91.448,91.423,91.431,126199999.0
2006-05-18 14:59:00,91.453,91.459,91.394,91.459,187699996.0
2006-05-18 15:00:00,91.449,91.473,91.449,91.465,219499999.0
2006-05-18 15:01:00,91.457,91.472,91.442,91.456,115600000.0
2006-05-18 15:02:00,91.427,91.446,91.416,91.426,44499999.0
2006-05-18 15:03:00,91.392,91.42,91.392,91.411,198199998.0
2006-05-18 15:04:00,91.414,91.419,91.382,91.388,255200001.0
2006-05-18 15:05:00,91.406,91.428,91.392,91.414,290200003.0
2006-05-18 15:06:00,91.417,91.43,91.407,91.43,124800000.0
2006-05-18 15:07:00,91.429,91.453,91.423,91.453,142800001.0
2006-05-18 15:08:00,91.457,91.472,91.446,91.46,204900002.0
2006-05-18 15:09:00,91.45,91.464,91.434,91.454,207599997.0
2006-05-18 15:10:00,91.459,91.476,91.449,91.457,68100000.0
2006-05-18 15:11:00,91.478,91.48,91.458,91.463,176099998.0
2006-05-18 15:12:00,91.482,91.482,91.438,91.449,165100000.0
2006-05-18 15:13:00,91.433,91.451,91.424,91.447,259199999.0
2006-05-18 15:14:00,91.449,91.449,91.415,91.425,159600001.0
2006-05-18 15:15:00,91.438,91.452,91.407,91.425,208200000.0
2006-05-18 15:16:00,91.418,91.466,91.418,91.462,300000003.0
2006-05-18 15:17:00,91.463,91.48,91.451,91.463,284799998.0
2006-05-18 15:18:00,91.459,91.472,91.441,91.449,162999997.0
2006-05-18 15:19:00,91.448,91.457,91.417,91.417,340900003.0
2006-05-18 15:20:00,91.42,91.447,91.413,91.447,171999999.0
2006-05-18 15:21:00,91.425,91.442,91.413,91.438,179399998.0
2006-05-18 15:22:00,91.426,91.426,91.351,91.392,188999997.0
2006-05-18 15:23:00,91.407,91.421,91.37,91.37,191600000.0
2006-05-18 15:24:00,91.372,91.396,91.366,91.38,287099997.0
2006-05-18 15:25:00,91.353,91.37,91.34,91.363,135500000.0
2006-05-18 15:26:00,91.346,91.381,91.346,91.381,247800001.0
2006-05-18 15:27:00,91.373,91.415,91.373,91.415,297700002.0
2006-05-18 15:28:00,91.424,91.442,91.415,91.424,215499999.0
2006-05-18 15:29:00,91.421,91.451,91.421,91.437,312200001.0
2006-05-18 15:30:00,91.451,91.451,91.379,91.379,194900001.0
2006-05-18 15:31:00,91.368,91.42,91.348,91.42,177500000.0
2006-05-18 15:32:00,91.417,91.428,91.385,91.412,297400001.0
2006-05-18 15:33:00,91.412,91.412,91.376,91.389,171600001.0
2006-05-18 15:34:00,91.402,91.42,91.38,91.397,231399999.0
2006-05-18 15:35:00,91.408,91.415,91.37,91.382,248800003.0
2006-05-18 15:36:00,91.36,91.36,91.299,91.311,283499998.0
2006-05-18 15:37:00,91.332,91.386,91.327,91.368,168600002.0
2006-05-18 15:38:00,91.362,91.385,91.335,91.353,390199993.0
2006-05-18 15:39:00,91.341,91.365,91.33,91.33,305000000.0
2006-05-18 15:40:00,91.337,91.38,91.336,91.357,328699999.0
2006-05-18 15:41:00,91.368,91.369,91.34,91.351,245399999.0
2006-05-18 15:42:00,91.37,91.381,91.338,91.346,227200000.0
2006-05-18 15:43:00,91.348,91.356,91.329,91.354,356699995.0
2006-05-18 15:44:00,91.353,91.365,91.323,91.36,252600002.0
2006-05-18 15:45:00,91.362,91.373,91.349,91.35,198500000.0
2006-05-18 15:46:00,91.362,91.382,91.343,91.353,226100001.0
2006-05-18 15:47:00,91.308,91.331,91.296,91.307,257599997.0
2006-05-18 15:48:00,91.299,91.299,91.267,91.267,219000001.0
2006-05-18 15:49:00,91.264,91.309,91.264,91.309,165700000.0
2006-05-18 15:50:00,91.295,91.322,91.295,91.316,321900001.0
2006-05-18 15:51:00,91.312,91.323,91.3,91.315,290799999.0
2006-05-18 15:52:00,91.332,91.332,91.304,91.314,270800001.0
2006-05-18 15:53:00,91.342,91.342,91.3,91.322,305299999.0
2006-05-18 15:54:00,91.307,91.338,91.3,91.33,254800000.0
2006-05-18 15:55:00,91.34,91.354,91.334,91.342,111199997.0
2006-05-18 15:56:00,91.344,91.392,91.324,91.362,127299998.0
2006-05-18 15:57:00,91.386,91.409,91.382,91.409,231799998.0
2006-05-18 15:58:00,91.395,91.411,91.387,91.411,339700000.0
2006-05-18 15:59:00,91.391,91.414,91.377,91.396,102100001.0
2006-05-18 16:00:00,91.369,91.426,91.369,91.414,232900003.0
2006-05-18 16:01:00,91.375,91.395,91.358,91.38,104600001.0
2006-05-18 16:02:00,91.356,91.377,91.335,91.344,162999997.0
2006-05-18 16:03:00,91.318,91.347,91.313,91.331,243100000.0
2006-05-18 16:04:00,91.348,91.384,91.339,91.384,334000002.0
2006-05-18 16:05:00,91.392,91.414,91.386,91.403,262800004.0
2006-05-18 16:06:00,91.413,91.432,91.384,91.415,188900002.0
2006-05-18 16:07:00,91.434,91.448,91.416,91.431,166599999.0
2006-05-18 16:08:00,91.453,91.471,91.437,91.447,246299997.0
2006-05-18 16:09:00,91.459,91.466,91.442,91.446,132899999.0
2006-05-18 16:10:00,91.455,91.471,91.439,91.439,277099999.0
2006-05-18 16:11:00,91.45,91.459,91.428,91.452,365699993.0
2006-05-18 16:12:00,91.443,91.465,91.435,91.445,237999997.0
2006-05-18 16:13:00,91.377,91.432,91.377,91.432,17200000.0
2006-05-18 16:14:00,91.422,91.43,91.403,91.409,357900004.0
2006-05-18 16:15:00,91.421,91.423,91.39,91.39,193299994.0
2006-05-18 16:16:00,91.408,91.43,91.393,91.393,245599998.0
2006-05-18 16:17:00,91.42,91.436,91.374,91.374,153999998.0
2006-05-18 16:18:00,91.41,91.435,91.406,91.422,206299995.0
2006-05-18 16:19:00,91.426,91.445,91.401,91.413,396999996.0
2006-05-18 16:20:00,91.405,91.414,91.391,91.398,273499999.0
2006-05-18 16:21:00,91.399,91.434,91.399,91.432,219200001.0
2006-05-18 16:22:00,91.433,91.435,91.411,91.419,361199999.0
2006-05-18 16:23:00,91.422,91.423,91.389,91.392,212800002.0
2006-05-18 16:24:00,91.405,91.405,91.368,91.373,224599998.0
2006-05-18 16:25:00,91.396,91.409,91.376,91.394,108099997.0
2006-05-18 16:26:00,91.364,91.393,91.364,91.378,214200001.0
2006-05-18 16:27:00,91.372,91.393,91.366,91.388,335300003.0
2006-05-18 16:28:00,91.383,91.39,91.364,91.372,128600002.0
2006-05-18 16:29:00,91.359,91.382,91.342,91.36,209800000.0
2006-05-18 16:30:00,91.348,91.375,91.342,91.357,236199997.0
2006-05-18 16:31:00,91.36,91.369,91.337,91.352,300599998.0
2006-05-18 16:32:00,91.353,91.369,91.336,91.368,278900000.0
2006-05-18 16:33:00,91.345,91.366,91.325,91.335,226800000.0
2006-05-18 16:34:00,91.326,91.359,91.313,91.354,61700000.0
2006-05-18 16:35:00,91.343,91.362,91.338,91.353,239899997.0
2006-05-18 16:36:00,91.344,91.358,91.328,91.353,302300000.0
2006-05-18 16:37:00,91.341,91.365,91.334,91.358,290799995.0
2006-05-18 16:38:00,91.341,91.371,91.341,91.366,199399999.0
2006-05-18 16:39:00,91.37,91.378,91.357,91.365,121799999.0
2006-05-18 16:40:00,91.373,91.376,91.354,91.354,223699997.0
2006-05-18 16:41:00,91.365,91.365,91.332,91.332,193100004.0
2006-05-18 16:42:00,91.336,91.364,91.336,91.353,286999999.0
2006-05-18 16:43:00,91.314,91.355,91.311,91.318,297900000.0
2006-05-18 16:44:00,91.316,91.327,91.294,91.299,175799998.0
2006-05-18 16:45:00,91.321,91.337,91.308,91.312,301799999.0
2006-05-18 16:46:00,91.344,91.344,91.309,91.311,185899998.0
2006-05-18 16:47:00,91.332,91.341,91.304,91.304,281900002.0
2006-05-18 16:48:00,91.322,91.337,91.298,91.305,287500002.0
2006-05-18 16:49:00,91.305,91.316,91.285,91.289,281100002.0
2006-05-18 16:50:00,91.315,91.331,91.296,91.3,376599997.0
2006-05-18 16:51:00,91.312,91.319,91.279,91.282,228600001.0
2006-05-18 16:52:00,91.265,91.272,91.232,91.237,246199997.0
2006-05-18 16:53:00,91.232,91.265,91.224,91.255,212099995.0
2006-05-18 16:54:00,91.229,91.261,91.229,91.261,251999999.0
2006-05-18 16:55:00,91.263,91.299,91.256,91.266,234299999.0
2006-05-18 16:56:00,91.283,91.308,91.273,91.299,290199999.0
2006-05-18 16:57:00,91.308,91.326,91.297,91.303,194200000.0
2006-05-18 16:58:00,91.307,91.341,91.289,91.322,121799998.0
2006-05-18 16:59:00,91.336,91.361,91.32,91.333,321199996.0
2006-05-18 17:00:00,91.337,91.366,91.337,91.366,123000000.0
2006-05-18 17:01:00,91.355,91.384,91.337,91.369,365299997.0
2006-05-18 17:02:00,91.357,91.391,91.351,91.391,193699998.0
2006-05-18 17:03:00,91.376,91.416,91.361,91.391,193700001.0
2006-05-18 17:04:00,91.406,91.413,91.383,91.389,287699997.0
2006-05-18 17:05:00,91.399,91.411,91.381,91.411,365500002.0
2006-05-18 17:06:00,91.39,91.39,91.341,91.358,168599999.0
2006-05-18 17:07:00,91.372,91.401,91.372,91.401,202099998.0
2006-05-18 17:08:00,91.408,91.447,91.386,91.447,175800002.0
2006-05-18 17:09:00,91.434,91.47,91.429,91.47,173600000.0
2006-05-18 17:10:00,91.453,91.486,91.438,91.469,245300000.0
2006-05-18 17:11:00,91.457,91.496,91.452,91.488,244400000.0
2006-05-18 17:12:00,91.475,91.496,91.464,91.464,158399998.0
2006-05-18 17:13:00,91.472,91.494,91.463,91.491,168699999.0
2006-05-18 17:14:00,91.469,91.494,91.458,91.494,313099997.0
2006-05-18 17:15:00,91.472,91.494,91.472,91.494,180999998.0
2006-05-18 17:16:00,91.486,91.486,91.459,91.469,151799998.0
2006-05-18 17:17:00,91.482,91.5,91.472,91.487,289200001.0
2006-05-18 17:18:00,91.49,91.49,91.467,91.476,222500001.0
2006-05-18 17:19:00,91.486,91.486,91.455,91.455,314100005.0
2006-05-18 17:20:00,91.459,91.482,91.458,91.467,135799999.0
2006-05-18 17:21:00,91.451,91.471,91.445,91.45,263400000.0
2006-05-18 17:22:00,91.445,91.462,91.416,91.433,153199998.0
2006-05-18 17:23:00,91.412,91.432,91.394,91.421,181299998.0
2006-05-18 17:24:00,91.411,91.445,91.411,91.444,305200002.0
2006-05-18 17:25:00,91.427,91.445,91.416,91.428,85500000.0
2006-05-18 17:26:00,91.41,91.423,91.39,91.4,211600002.0
2006-05-18 17:27:00,91.399,91.415,91.388,91.395,180199999.0
2006-05-18 17:28:00,91.412,91.425,91.399,91.41,128400002.0
2006-05-18 17:29:00,91.412,91.422,91.387,91.398,290100000.0
2006-05-18 17:30:00,91.411,91.42,91.394,91.404,268899997.0
2006-05-18 17:31:00,91.417,91.427,91.397,91.407,202999999.0
2006-05-18 17:32:00,91.431,91.431,91.392,91.427,198799999.0
2006-05-18 17:33:00,91.411,91.436,91.406,91.418,267499994.0
2006-05-18 17:34:00,91.419,91.425,91.396,91.401,235100001.0
2006-05-18 17:35:00,91.408,91.422,91.397,91.412,238500000.0
2006-05-18 17:36:00,91.418,91.436,91.403,91.425,316699996.0
2006-05-18 17:37:00,91.417,91.444,91.415,91.442,292799994.0
2006-05-18 17:38:00,91.426,91.455,91.421,91.438,312900001.0
2006-05-18 17:39:00,91.434,91.454,91.427,91.439,296100002.0
2006-05-18 17:40:00,91.444,91.46,91.426,91.445,196099999.0
2006-05-18 17:41:00,91.452,91.486,91.452,91.479,136200000.0
2006-05-18 17:42:00,91.46,91.478,91.447,91.46,201599998.0
2006-05-18 17:43:00,91.454,91.469,91.435,91.457,212799999.0
2006-05-18 17:44:00,91.458,91.475,91.451,91.468,290099998.0
2006-05-18 17:45:00,91.453,91.466,91.441,91.458,225599994.0
2006-05-18 17:46:00,91.464,91.474,91.424,91.437,213899998.0
2006-05-18 17:47:00,91.43,91.432,91.402,91.406,419799998.0
2006-05-18 17:48:00,91.425,91.432,91.415,91.428,47500000.0
2006-05-18 17:49:00,91.407,91.441,91.405,91.421,308300005.0
2006-05-18 17:50:00,91.407,91.439,91.4,91.433,256299995.0
2006-05-18 17:51:00,91.427,91.434,91.408,91.416,176500005.0
2006-05-18 17:52:00,91.422,91.439,91.408,91.424,188500000.0
2006-05-18 17:53:00,91.433,91.451,91.407,91.445,217100000.0
2006-05-18 17:54:00,91.441,91.45,91.41,91.435,251399996.0
2006-05-18 17:55:00,91.457,91.462,91.422,91.424,184299999.0
2006-05-18 17:56:00,91.447,91.473,91.425,91.461,384999999.0
2006-05-18 17:57:00,91.472,91.473,91.427,91.427,247700001.0
2006-05-18 17:58:00,91.453,91.483,91.439,91.452,102100000.0
2006-05-18 17:59:00,91.455,91.481,91.448,91.46,217400001.0
2006-05-18 18:00:00,91.399,91.427,91.376,91.378,126699998.0
2006-05-18 18:01:00,91.418,91.488,91.405,91.456,1953799994.0
2006-05-18 18:02:00,91.49,91.54,91.49,91.54,1960699990.0
2006-05-18 18:03:00,91.55,91.56,91.53,91.54,1960699990.0
2006-05-18 18:04:00,91.52,91.58,91.52,91.58,1960699990.0
2006-05-18 18:05:00,91.61,91.61,91.55,91.59,1960699990.0
2006-05-18 18:06:00,91.568,91.597,91.554,91.574,1960699990.0
2006-05-18 18:07:00,91.6,91.61,91.6,91.61,1780599997.0
2006-05-18 18:08:00,91.62,91.64,91.62,91.64,1780599997.0
2006-05-18 18:09:00,91.65,91.65,91.65,91.65,1780599997.0
2006-05-18 18:10:00,91.671,91.68,91.639,91.639,1780599997.0
2006-05-18 18:11:00,91.623,91.66,91.617,91.63,947500001.0
2006-05-18 18:12:00,91.603,91.62,91.546,91.558,1185099998.0
2006-05-18 18:13:00,91.555,91.57,91.533,91.54,2074199992.0
2006-05-18 18:14:00,91.57,91.58,91.56,91.57,1125500000.0
2006-05-18 18:16:00,91.59,91.59,91.57,91.57,1125500000.0
2006-05-18 18:17:00,91.559,91.58,91.542,91.549,1125500000.0
2006-05-18 18:18:00,91.57,91.588,91.546,91.548,1412200002.0
2006-05-18 18:19:00,91.56,91.572,91.537,91.556,1779899994.0
2006-05-18 18:20:00,91.567,91.595,91.547,91.547,1857299994.0
2006-05-18 18:21:00,91.565,91.596,91.558,91.575,1915499986.0
2006-05-18 18:22:00,91.594,91.63,91.581,91.612,1351999998.0
2006-05-18 18:23:00,91.63,91.66,91.63,91.65,2139299994.0
2006-05-18 18:24:00,91.629,91.63,91.592,91.6,2139299994.0
2006-05-18 18:25:00,91.604,91.637,91.598,91.625,1976300000.0
2006-05-18 18:26:00,91.611,91.64,91.598,91.622,2000799995.0
2006-05-18 18:27:00,91.605,91.639,91.599,91.613,1246599996.0
2006-05-18 18:28:00,91.587,91.606,91.559,91.559,1593399994.0
2006-05-18 18:29:00,91.568,91.581,91.536,91.56,1067700001.0
2006-05-18 18:30:00,91.571,91.597,91.558,91.585,884499999.0
2006-05-18 18:31:00,91.578,91.606,91.573,91.592,1365799990.0
2006-05-18 18:32:00,91.594,91.603,91.575,91.58,2001099989.0
2006-05-18 18:33:00,91.6,91.61,91.6,91.61,1929699992.0
2006-05-18 18:34:00,91.586,91.607,91.573,91.592,1929699992.0
2006-05-18 18:35:00,91.591,91.592,91.553,91.553,1746799996.0
2006-05-18 18:36:00,91.574,91.593,91.56,91.567,926099998.0
2006-05-18 18:37:00,91.59,91.597,91.563,91.578,1036799993.0
2006-05-18 18:38:00,91.573,91.584,91.54,91.566,829899998.0
2006-05-18 18:39:00,91.569,91.595,91.558,91.564,1008100010.0
2006-05-18 18:40:00,91.584,91.618,91.572,91.589,1719099991.0
2006-05-18 18:41:00,91.618,91.632,91.593,91.613,676599999.0
2006-05-18 18:42:00,91.637,91.643,91.608,91.613,1286199997.0
2006-05-18 18:43:00,91.636,91.682,91.636,91.668,378399999.0
2006-05-18 18:44:00,91.653,91.685,91.652,91.678,1060700004.0
2006-05-18 18:45:00,91.679,91.691,91.653,91.653,723599993.0
2006-05-18 18:46:00,91.663,91.674,91.633,91.646,905400003.0
2006-05-18 18:47:00,91.656,91.658,91.632,91.632,135199999.0
2006-05-18 18:48:00,91.635,91.666,91.631,91.666,574600001.0
2006-05-18 18:49:00,91.656,91.672,91.644,91.659,530700003.0
2006-05-18 18:50:00,91.645,91.649,91.623,91.626,780399998.0
2006-05-18 18:51:00,91.644,91.656,91.627,91.634,995999993.0
2006-05-18 18:52:00,91.644,91.662,91.633,91.655,1184999991.0
2006-05-18 18:53:00,91.663,91.672,91.631,91.642,1156899991.0
2006-05-18 18:54:00,91.626,91.651,91.617,91.64,1343100008.0
2006-05-18 18:55:00,91.643,91.643,91.58,91.601,1832399998.0
2006-05-18 18:56:00,91.602,91.628,91.599,91.621,320199999.0
2006-05-18 18:57:00,91.613,91.616,91.572,91.577,546999996.0
2006-05-18 18:58:00,91.582,91.597,91.562,91.572,1078199999.0
2006-05-18 18:59:00,91.583,91.588,91.563,91.567,1114699991.0
2006-05-18 19:00:00,91.548,91.569,91.525,91.54,349600002.0
2006-05-18 19:01:00,91.515,91.535,91.502,91.521,525499996.0
2006-05-18 19:02:00,91.529,91.553,91.516,91.534,199499998.0
2006-05-18 19:03:00,91.551,91.552,91.522,91.535,742200004.0
2006-05-18 19:04:00,91.535,91.536,91.51,91.512,521799996.0
2006-05-18 19:05:00,91.522,91.527,91.495,91.495,457400000.0
2006-05-18 19:06:00,91.503,91.516,91.482,91.482,1010099999.0
2006-05-18 19:07:00,91.509,91.526,91.495,91.497,1292700002.0
2006-05-18 19:08:00,91.484,91.528,91.482,91.5,1693199997.0
2006-05-18 19:09:00,91.491,91.521,91.479,91.518,958099996.0
2006-05-18 19:10:00,91.519,91.533,91.501,91.527,193300001.0
2006-05-18 19:11:00,91.532,91.559,91.526,91.526,400899995.0
2006-05-18 19:12:00,91.515,91.531,91.513,91.527,313100002.0
2006-05-18 19:13:00,91.525,91.544,91.511,91.512,345000000.0
2006-05-18 19:14:00,91.522,91.547,91.522,91.534,363999997.0
2006-05-18 19:15:00,91.536,91.561,91.532,91.559,915900001.0
2006-05-18 19:16:00,91.531,91.555,91.519,91.555,554500003.0
2006-05-18 19:17:00,91.557,91.557,91.519,91.534,699600006.0
2006-05-18 19:18:00,91.544,91.555,91.522,91.522,584500000.0
2006-05-18 19:19:00,91.537,91.571,91.515,91.552,1049899995.0
2006-05-18 19:20:00,91.577,91.577,91.546,91.568,606699996.0
2006-05-18 19:21:00,91.554,91.582,91.545,91.58,906400002.0
2006-05-18 19:22:00,91.583,91.583,91.555,91.564,215300003.0
2006-05-18 19:23:00,91.577,91.59,91.56,91.563,1691899996.0
2006-05-18 19:24:00,91.562,91.588,91.562,91.578,708199999.0
2006-05-18 19:25:00,91.563,91.581,91.553,91.575,1242200001.0
2006-05-18 19:26:00,91.552,91.583,91.542,91.561,2028999996.0
2006-05-18 19:27:00,91.571,91.579,91.555,91.558,1440999998.0
2006-05-18 19:28:00,91.574,91.578,91.55,91.566,1107799998.0
2006-05-18 19:29:00,91.582,91.587,91.562,91.568,269000001.0
2006-05-18 19:30:00,91.593,91.593,91.568,91.587,1027100003.0
2006-05-18 19:31:00,91.574,91.578,91.55,91.565,491599999.0
2006-05-18 19:32:00,91.578,91.578,91.552,91.554,978599995.0
2006-05-18 19:33:00,91.549,91.581,91.549,91.562,653000002.0
2006-05-18 19:34:00,91.563,91.574,91.545,91.55,977600001.0
2006-05-18 19:35:00,91.544,91.567,91.521,91.557,836899998.0
2006-05-18 19:36:00,91.551,91.551,91.514,91.528,715599999.0
2006-05-18 19:37:00,91.543,91.558,91.533,91.547,183800000.0
2006-05-18 19:38:00,91.531,91.559,91.526,91.553,1090499996.0
2006-05-18 19:39:00,91.535,91.555,91.524,91.545,545399995.0
2006-05-18 19:40:00,91.545,91.558,91.526,91.526,946399997.0
2006-05-18 19:41:00,91.527,91.559,91.526,91.554,1142599994.0
2006-05-18 19:42:00,91.54,91.567,91.536,91.567,1094200000.0
2006-05-18 19:43:00,91.552,91.578,91.547,91.578,491399999.0
2006-05-18 19:44:00,91.578,91.598,91.566,91.578,774900002.0
2006-05-18 19:45:00,91.592,91.6,91.569,91.586,346199996.0
2006-05-18 19:46:00,91.577,91.595,91.57,91.591,525099994.0
2006-05-18 19:47:00,91.592,91.592,91.565,91.574,225799998.0
2006-05-18 19:48:00,91.563,91.588,91.562,91.566,1317600000.0
2006-05-18 19:49:00,91.58,91.592,91.567,91.57,619999998.0
2006-05-18 19:50:00,91.56,91.58,91.552,91.571,512699996.0
2006-05-18 19:51:00,91.551,91.58,91.551,91.566,411999995.0
2006-05-18 19:52:00,91.559,91.588,91.559,91.582,414900000.0
2006-05-18 19:53:00,91.581,91.585,91.56,91.577,604899992.0
2006-05-18 19:54:00,91.565,91.578,91.552,91.566,823999992.0
2006-05-18 19:55:00,91.562,91.565,91.534,91.545,252199997.0
2006-05-18 19:56:00,91.556,91.568,91.536,91.555,357300001.0
2006-05-18 19:57:00,91.558,91.569,91.536,91.551,623499998.0
2006-05-18 19:58:00,91.54,91.567,91.536,91.567,940499996.0
2006-05-18 19:59:00,91.567,91.567,91.534,91.543,897499998.0
2006-05-18 20:00:00,91.547,91.565,91.545,91.565,504799994.0
2006-05-18 20:01:00,91.556,91.569,91.54,91.564,725299998.0
2006-05-18 20:02:00,91.567,91.578,91.55,91.553,670799998.0
2006-05-18 20:03:00,91.564,91.577,91.547,91.577,500999998.0
2006-05-18 20:04:00,91.579,91.586,91.554,91.572,644899994.0
2006-05-18 20:05:00,91.577,91.594,91.568,91.582,356099999.0
2006-05-18 20:06:00,91.575,91.595,91.556,91.556,622899995.0
2006-05-18 20:07:00,91.587,91.587,91.56,91.566,433199999.0
2006-05-18 20:08:00,91.59,91.59,91.562,91.577,697799998.0
2006-05-18 20:09:00,91.572,91.597,91.571,91.594,498100002.0
2006-05-18 20:10:00,91.594,91.61,91.589,91.605,672199996.0
2006-05-18 20:11:00,91.594,91.628,91.581,91.613,1407999993.0
2006-05-18 20:12:00,91.583,91.623,91.583,91.608,1594999995.0
2006-05-18 20:13:00,91.612,91.624,91.595,91.602,874799997.0
2006-05-18 20:14:00,91.615,91.618,91.577,91.59,502999997.0
2006-05-18 20:15:00,91.607,91.62,91.592,91.595,970299999.0
2006-05-18 20:16:00,91.617,91.617,91.579,91.579,1651599993.0
2006-05-18 20:17:00,91.601,91.601,91.581,91.581,323100004.0
2006-05-18 20:18:00,91.603,91.61,91.589,91.59,213199998.0
2006-05-18 20:19:00,91.605,91.615,91.581,91.594,1491900002.0
2006-05-18 20:20:00,91.603,91.646,91.602,91.626,1469600001.0
2006-05-18 20:21:00,91.639,91.661,91.635,91.647,480899999.0
2006-05-18 20:22:00,91.639,91.649,91.621,91.626,846000001.0
2006-05-18 20:23:00,91.635,91.635,91.602,91.602,895499997.0
2006-05-18 20:24:00,91.616,91.627,91.6,91.616,428699998.0
2006-05-18 20:25:00,91.623,91.638,91.601,91.622,670800002.0
2006-05-18 20:26:00,91.621,91.645,91.609,91.622,463599997.0
2006-05-18 20:27:00,91.645,91.645,91.61,91.623,1085100000.0
2006-05-18 20:29:00,91.67,91.67,91.66,91.66,2034299995.0
2006-05-18 20:30:00,91.658,91.679,91.643,91.66,2034299995.0
2006-05-18 20:31:00,91.652,91.667,91.632,91.653,1653999994.0
2006-05-18 20:32:00,91.66,91.66,91.65,91.65,661799992.0
2006-05-18 20:33:00,91.644,91.644,91.598,91.608,661799992.0
2006-05-18 20:34:00,91.608,91.632,91.596,91.6,369999999.0
2006-05-18 20:35:00,91.603,91.626,91.595,91.613,505099994.0
2006-05-18 20:36:00,91.602,91.627,91.599,91.62,623099998.0
2006-05-18 20:37:00,91.608,91.645,91.606,91.625,433199996.0
2006-05-18 20:38:00,91.625,91.635,91.597,91.6,1807199998.0
2006-05-18 20:39:00,91.599,91.635,91.599,91.633,1282299992.0
2006-05-18 20:40:00,91.627,91.645,91.616,91.624,1916300000.0
2006-05-18 20:41:00,91.617,91.644,91.611,91.616,1001299992.0
2006-05-18 20:42:00,91.615,91.618,91.581,91.583,1220600004.0
2006-05-18 20:43:00,91.585,91.607,91.576,91.602,616699994.0
2006-05-18 20:44:00,91.594,91.609,91.576,91.595,1282799986.0
2006-05-18 20:45:00,91.574,91.601,91.563,91.588,963999999.0
2006-05-18 20:46:00,91.599,91.611,91.578,91.578,845800006.0
2006-05-18 20:47:00,91.587,91.65,91.587,91.65,1119799994.0
2006-05-18 20:48:00,91.658,91.672,91.643,91.651,859899997.0
2006-05-18 20:49:00,91.662,91.676,91.649,91.651,732399995.0
2006-05-18 20:50:00,91.648,91.667,91.636,91.658,1049599991.0
2006-05-18 20:51:00,91.664,91.675,91.644,91.655,632499990.0
2006-05-18 20:52:00,91.675,91.683,91.645,91.673,728499997.0
2006-05-18 20:53:00,91.677,91.677,91.644,91.658,1492999987.0
2006-05-18 20:54:00,91.67,91.678,91.655,91.663,546400008.0
2006-05-18 20:55:00,91.668,91.688,91.662,91.679,1060799994.0
2006-05-18 20:56:00,91.675,91.698,91.662,91.679,912899998.0
2006-05-18 20:57:00,91.672,91.709,91.671,91.698,1313699995.0
2006-05-18 20:58:00,91.71,91.71,91.71,91.71,1823699999.0
2006-05-18 20:59:00,91.705,91.721,91.659,91.692,1823699999.0
2006-05-18 21:00:00,91.72,91.72,91.71,91.72,692699995.0
2006-05-18 21:01:00,91.71,91.73,91.71,91.71,692699995.0
2006-05-18 21:02:00,91.692,91.741,91.692,91.741,692699995.0
2006-05-18 21:03:00,91.749,91.771,91.733,91.738,505699997.0
2006-05-18 21:04:00,91.724,91.742,91.715,91.74,433800006.0
2006-05-18 21:05:00,91.718,91.748,91.715,91.748,386699999.0
2006-05-18 21:06:00,91.733,91.756,91.733,91.751,680200003.0
2006-05-18 21:07:00,91.743,91.754,91.706,91.738,540499993.0
2006-05-18 21:08:00,91.757,91.775,91.735,91.747,493300000.0
2006-05-18 21:09:00,91.762,91.767,91.742,91.744,324399996.0
2006-05-18 21:10:00,91.745,91.757,91.729,91.745,443700000.0
2006-05-18 21:11:00,91.742,91.742,91.718,91.721,377899999.0
2006-05-18 21:12:00,91.712,91.745,91.712,91.745,530000000.0
2006-05-18 21:13:00,91.745,91.751,91.722,91.727,931599995.0
2006-05-18 21:14:00,91.756,91.777,91.75,91.763,1043799998.0
2006-05-18 21:15:00,91.745,91.758,91.73,91.745,1220700001.0
2006-05-18 21:16:00,91.75,91.772,91.735,91.752,631400000.0
2006-05-18 21:17:00,91.766,91.785,91.751,91.765,1349799984.0
2006-05-18 21:18:00,91.785,91.788,91.758,91.764,762200000.0
2006-05-18 21:19:00,91.756,91.789,91.756,91.778,987699996.0
2006-05-18 21:20:00,91.768,91.783,91.749,91.766,1324599997.0
2006-05-18 21:21:00,91.779,91.783,91.752,91.755,1706399990.0
2006-05-18 21:22:00,91.766,91.774,91.739,91.744,1444199997.0
2006-05-18 21:23:00,91.757,91.768,91.731,91.754,945900010.0
2006-05-18 21:24:00,91.75,91.753,91.718,91.731,874199993.0
2006-05-18 21:25:00,91.735,91.74,91.712,91.718,1164799998.0
2006-05-18 21:26:00,91.738,91.757,91.724,91.734,558300001.0
2006-05-18 21:27:00,91.746,91.781,91.746,91.775,423999999.0
2006-05-18 21:28:00,91.766,91.787,91.757,91.787,279300000.0
2006-05-18 21:29:00,91.799,91.804,91.779,91.787,556599997.0
2006-05-18 21:30:00,91.803,91.809,91.785,91.785,428099997.0
2006-05-18 21:31:00,91.796,91.808,91.78,91.79,322099998.0
2006-05-18 21:32:00,91.802,91.811,91.793,91.81,1348000001.0
2006-05-18 21:33:00,91.783,91.801,91.776,91.784,104199998.0
2006-05-18 21:34:00,91.798,91.799,91.769,91.769,400300004.0
2006-05-18 21:35:00,91.8,91.802,91.774,91.783,334000004.0
2006-05-18 21:36:00,91.8,91.805,91.78,91.788,158899999.0
2006-05-18 21:37:00,91.783,91.815,91.783,91.81,434299997.0
2006-05-18 21:38:00,91.806,91.812,91.79,91.795,581299989.0
2006-05-18 21:39:00,91.815,91.82,91.801,91.812,239100003.0
2006-05-18 21:40:00,91.805,91.818,91.784,91.791,431199997.0
2006-05-18 21:41:00,91.793,91.825,91.784,91.802,510099992.0
2006-05-18 21:42:00,91.813,91.818,91.785,91.785,751099993.0
2006-05-18 21:43:00,91.793,91.806,91.77,91.795,636599991.0
2006-05-18 21:44:00,91.796,91.807,91.771,91.789,1417799993.0
2006-05-18 21:45:00,91.799,91.815,91.773,91.78,962800001.0
2006-05-18 21:46:00,91.808,91.823,91.792,91.792,489300004.0
2006-05-18 21:47:00,91.806,91.832,91.806,91.824,856900001.0
2006-05-18 21:48:00,91.822,91.835,91.814,91.832,258900000.0
2006-05-18 21:49:00,91.825,91.837,91.804,91.823,686099994.0
2006-05-18 21:50:00,91.808,91.828,91.808,91.828,239099998.0
2006-05-18 21:51:00,91.824,91.84,91.81,91.825,382899999.0
2006-05-18 21:52:00,91.801,91.834,91.798,91.815,516099997.0
2006-05-18 21:53:00,91.823,91.829,91.81,91.81,235500001.0
2006-05-18 21:54:00,91.828,91.828,91.801,91.801,177699998.0
2006-05-18 21:55:00,91.82,91.832,91.808,91.814,230000000.0
2006-05-18 21:56:00,91.815,91.822,91.799,91.818,632399994.0
2006-05-18 21:57:00,91.804,91.817,91.797,91.812,186499998.0
2006-05-18 21:58:00,91.819,91.819,91.805,91.811,230600001.0
2006-05-18 21:59:00,91.818,91.832,91.799,91.811,436799998.0
2006-05-18 22:00:00,91.808,91.84,91.799,91.831,808000006.0
2006-05-18 22:01:00,91.834,91.846,91.815,91.832,1039199991.0
2006-05-18 22:02:00,91.837,91.852,91.825,91.825,1088199990.0
2006-05-18 22:03:00,91.843,91.853,91.828,91.833,355700000.0
2006-05-18 22:04:00,91.852,91.852,91.812,91.826,735999997.0
2006-05-18 22:05:00,91.845,91.85,91.816,91.829,241799997.0
2006-05-18 22:06:00,91.844,91.846,91.825,91.826,64399999.0
2006-05-18 22:07:00,91.855,91.862,91.839,91.843,175499998.0
2006-05-18 22:08:00,91.845,91.858,91.836,91.858,122699999.0
2006-05-18 22:09:00,91.845,91.862,91.825,91.843,489700002.0
2006-05-18 22:10:00,91.83,91.848,91.787,91.809,200899998.0
2006-05-18 22:11:00,91.802,91.827,91.801,91.815,463000000.0
2006-05-18 22:12:00,91.818,91.833,91.78,91.813,344300000.0
2006-05-18 22:13:00,91.818,91.835,91.799,91.828,493499994.0
2006-05-18 22:14:00,91.827,91.829,91.805,91.805,187699997.0
2006-05-18 22:15:00,91.811,91.811,91.787,91.787,638899998.0
2006-05-18 22:16:00,91.801,91.801,91.772,91.772,424799995.0
2006-05-18 22:17:00,91.792,91.792,91.763,91.784,179100000.0
2006-05-18 22:18:00,91.773,91.777,91.755,91.755,264699998.0
2006-05-18 22:19:00,91.772,91.772,91.742,91.742,241299995.0
2006-05-18 22:20:00,91.751,91.769,91.744,91.759,199000001.0
2006-05-18 22:21:00,91.735,91.759,91.735,91.755,132700003.0
2006-05-18 22:22:00,91.744,91.761,91.734,91.752,302299997.0
2006-05-18 22:23:00,91.731,91.751,91.726,91.738,197899996.0
2006-05-18 22:24:00,91.741,91.76,91.736,91.755,206700001.0
2006-05-18 22:25:00,91.757,91.784,91.747,91.767,254300003.0
2006-05-18 22:26:00,91.768,91.775,91.749,91.756,215200002.0
2006-05-18 22:27:00,91.768,91.786,91.753,91.775,880800001.0
2006-05-18 22:28:00,91.772,91.776,91.746,91.746,559499997.0
2006-05-18 22:29:00,91.745,91.762,91.714,91.739,362500005.0
2006-05-18 22:30:00,91.747,91.755,91.728,91.74,416400000.0
2006-05-18 22:31:00,91.732,91.753,91.73,91.753,122700001.0
2006-05-18 22:32:00,91.753,91.765,91.734,91.735,247899998.0
2006-05-18 22:33:00,91.755,91.764,91.737,91.742,609100005.0
2006-05-18 22:34:00,91.762,91.764,91.741,91.745,476299998.0
2006-05-18 22:35:00,91.767,91.767,91.735,91.735,358899997.0
2006-05-18 22:36:00,91.757,91.782,91.747,91.766,534600003.0
2006-05-18 22:37:00,91.763,91.781,91.754,91.775,134399996.0
2006-05-18 22:38:00,91.781,91.791,91.762,91.769,275699996.0
2006-05-18 22:39:00,91.792,91.83,91.791,91.829,299499997.0
2006-05-18 22:40:00,91.842,91.867,91.83,91.846,363500002.0
2006-05-18 22:41:00,91.871,91.871,91.839,91.842,212499998.0
2006-05-18 22:42:00,91.857,91.872,91.845,91.868,211499997.0
2006-05-18 22:43:00,91.857,91.875,91.848,91.864,758299999.0
2006-05-18 22:44:00,91.842,91.863,91.826,91.857,444300005.0
2006-05-18 22:45:00,91.865,91.87,91.83,91.843,502999993.0
2006-05-18 22:46:00,91.866,91.872,91.837,91.853,365499999.0
2006-05-18 22:47:00,91.865,91.885,91.857,91.882,429899996.0
2006-05-18 22:48:00,91.885,91.89,91.848,91.854,640100001.0
2006-05-18 22:49:00,91.865,91.898,91.85,91.876,616200003.0
2006-05-18 22:50:00,91.877,91.881,91.857,91.857,289200000.0
2006-05-18 22:51:00,91.862,91.889,91.861,91.889,727900004.0
2006-05-18 22:52:00,91.879,91.895,91.859,91.87,117699999.0
2006-05-18 22:53:00,91.858,91.886,91.815,91.862,363999994.0
2006-05-18 22:54:00,91.859,91.874,91.842,91.849,250999998.0
2006-05-18 22:55:00,91.853,91.876,91.847,91.864,311999998.0
2006-05-18 22:56:00,91.837,91.86,91.832,91.85,154400000.0
2006-05-18 22:57:00,91.843,91.863,91.827,91.86,283200001.0
2006-05-18 22:58:00,91.844,91.863,91.842,91.842,113899997.0
2006-05-18 22:59:00,91.855,91.855,91.782,91.789,349200001.0
2006-05-18 23:00:00,91.86,91.86,91.834,91.855,130700000.0
2006-05-18 23:01:00,91.809,91.837,91.799,91.799,254599998.0
2006-05-18 23:02:00,91.824,91.838,91.807,91.824,168299998.0
2006-05-18 23:03:00,91.837,91.855,91.818,91.834,127900000.0
2006-05-18 23:04:00,91.844,91.874,91.821,91.842,246200001.0
2006-05-18 23:05:00,91.856,91.872,91.837,91.86,324199996.0
2006-05-18 23:06:00,91.824,91.883,91.824,91.883,169699998.0
2006-05-18 23:07:00,91.851,91.884,91.818,91.865,198299999.0
2006-05-18 23:08:00,91.848,91.893,91.838,91.838,268899998.0
2006-05-18 23:09:00,91.898,91.937,91.875,91.904,228899999.0
2006-05-18 23:10:00,91.922,91.95,91.913,91.948,216400001.0
2006-05-18 23:11:00,91.951,91.981,91.914,91.929,203900001.0
2006-05-18 23:12:00,91.935,91.945,91.907,91.908,225899999.0
2006-05-18 23:13:00,91.925,91.93,91.885,91.91,239999998.0
2006-05-18 23:14:00,91.923,91.925,91.888,91.888,260000001.0
2006-05-18 23:15:00,91.942,91.954,91.902,91.948,243799998.0
2006-05-18 23:16:00,91.917,91.975,91.892,91.939,278000000.0
2006-05-18 23:17:00,91.956,91.99,91.939,91.965,324299996.0
2006-05-18 23:18:00,91.952,92.081,91.952,92.002,265000000.0
2006-05-18 23:19:00,92.006,92.029,91.989,92.014,369599998.0
2006-05-18 23:20:00,92.005,92.081,91.992,92.024,186799999.0
2006-05-18 23:21:00,92.0,92.009,91.977,91.985,144099999.0
2006-05-18 23:22:00,91.953,92.004,91.947,91.947,263999997.0
2006-05-18 23:23:00,91.951,91.987,91.938,91.966,178200000.0
2006-05-18 23:24:00,91.952,91.975,91.928,91.938,293600003.0
2006-05-18 23:25:00,91.91,91.972,91.902,91.972,170599999.0
2006-05-18 23:26:00,91.958,91.994,91.945,91.977,191899995.0
2006-05-18 23:27:00,91.931,91.973,91.922,91.947,319299998.0
2006-05-18 23:28:00,91.94,91.974,91.928,91.95,305400000.0
2006-05-18 23:29:00,91.972,91.987,91.932,91.965,459599996.0
2006-05-18 23:30:00,91.966,91.979,91.932,91.95,332700002.0
2006-05-18 23:31:00,91.952,91.959,91.911,91.914,230799999.0
2006-05-18 23:32:00,91.909,91.94,91.894,91.937,286199999.0
2006-05-18 23:33:00,91.937,91.937,91.867,91.885,280499999.0
2006-05-18 23:34:00,91.886,91.939,91.867,91.904,378400002.0
2006-05-18 23:35:00,91.905,91.964,91.878,91.926,302300000.0
2006-05-18 23:36:00,91.918,91.937,91.898,91.902,294799995.0
2006-05-18 23:37:00,91.928,91.968,91.928,91.955,233099998.0
2006-05-18 23:38:00,91.938,91.977,91.922,91.93,239699999.0
2006-05-18 23:39:00,91.93,91.965,91.907,91.942,208700001.0
2006-05-18 23:40:00,91.977,92.009,91.953,91.965,174399998.0
2006-05-18 23:41:00,91.93,91.985,91.926,91.985,163599998.0
2006-05-18 23:42:00,91.962,91.97,91.928,91.928,224300000.0
2006-05-18 23:43:00,91.948,91.97,91.929,91.946,219199998.0
2006-05-18 23:44:00,91.944,91.957,91.889,91.921,412699999.0
2006-05-18 23:45:00,91.914,91.96,91.908,91.96,183599999.0
2006-05-18 23:46:00,91.893,91.933,91.889,91.908,209400000.0
2006-05-18 23:47:00,91.9,91.915,91.878,91.884,217799998.0
2006-05-18 23:48:00,91.896,91.97,91.895,91.97,113399999.0
2006-05-18 23:49:00,91.947,91.966,91.903,91.911,299700004.0
2006-05-18 23:50:00,91.868,91.954,91.857,91.939,245300001.0
2006-05-18 23:51:00,91.93,91.951,91.913,91.926,164299999.0
2006-05-18 23:52:00,91.929,91.961,91.922,91.933,330199996.0
2006-05-18 23:53:00,91.93,91.942,91.9,91.914,151600002.0
2006-05-18 23:54:00,91.907,91.939,91.907,91.935,223899999.0
2006-05-18 23:55:00,91.9,91.939,91.894,91.912,335700002.0
2006-05-18 23:56:00,91.919,91.935,91.891,91.891,119399999.0
2006-05-18 23:57:00,91.84,91.86,91.84,91.86,112699999.0
2006-05-18 23:58:00,91.84,91.86,91.835,91.844,193199999.0
2006-05-18 23:59:00,91.84,91.855,91.84,91.855,90099998.0
2006-05-19 00:00:00,91.855,91.86,91.834,91.835,154800002.0
2006-05-19 00:01:00,91.822,91.855,91.822,91.85,172900001.0
2006-05-19 00:02:00,91.842,91.86,91.842,91.86,46800001.0
2006-05-19 00:03:00,91.848,91.86,91.843,91.86,278600000.0
2006-05-19 00:04:00,91.836,91.86,91.836,91.86,193999999.0
2006-05-19 00:05:00,91.86,91.86,91.829,91.847,235199996.0
2006-05-19 00:06:00,91.839,91.86,91.831,91.86,247499998.0
2006-05-19 00:07:00,91.842,91.86,91.838,91.855,181800000.0
2006-05-19 00:08:00,91.855,91.855,91.84,91.84,43400000.0
2006-05-19 00:09:00,91.855,91.86,91.815,91.815,160200001.0
2006-05-19 00:10:00,91.836,91.853,91.835,91.853,50400000.0
2006-05-19 00:11:00,91.855,91.855,91.832,91.839,120999997.0
2006-05-19 00:12:00,91.86,91.865,91.831,91.831,354499996.0
2006-05-19 00:13:00,91.841,91.865,91.841,91.855,214099999.0
2006-05-19 00:14:00,91.854,91.865,91.838,91.848,129100001.0
2006-05-19 00:15:00,91.841,91.86,91.84,91.855,121700000.0
2006-05-19 00:16:00,91.855,91.86,91.837,91.848,277300001.0
2006-05-19 00:17:00,91.865,91.865,91.835,91.835,153000000.0
2006-05-19 00:18:00,91.853,91.855,91.836,91.839,83999999.0
2006-05-19 00:19:00,91.855,91.86,91.84,91.86,117100000.0
2006-05-19 00:20:00,91.855,91.86,91.834,91.837,270500001.0
2006-05-19 00:21:00,91.84,91.86,91.827,91.827,149700002.0
2006-05-19 00:22:00,91.855,91.865,91.839,91.856,104800000.0
2006-05-19 00:23:00,91.855,91.86,91.84,91.84,193199998.0
2006-05-19 00:24:00,91.847,91.86,91.824,91.85,241900002.0
2006-05-19 00:25:00,91.86,91.86,91.834,91.847,137599997.0
2006-05-19 00:26:00,91.86,91.86,91.834,91.835,135600000.0
2006-05-19 00:27:00,91.842,91.86,91.84,91.855,341000002.0
2006-05-19 00:28:00,91.84,91.86,91.84,91.84,157599999.0
2006-05-19 00:29:00,91.848,91.865,91.835,91.865,207100000.0
2006-05-19 00:30:00,91.838,91.86,91.831,91.86,104100000.0
2006-05-19 00:31:00,91.855,91.86,91.84,91.848,117500001.0
2006-05-19 00:32:00,91.855,91.86,91.835,91.855,168500001.0
2006-05-19 00:33:00,91.86,91.86,91.835,91.849,174000000.0
2006-05-19 00:34:00,91.835,91.855,91.812,91.84,64100002.0
2006-05-19 00:35:00,91.83,91.86,91.829,91.86,243199998.0
2006-05-19 00:36:00,91.86,91.86,91.829,91.847,270999999.0
2006-05-19 00:37:00,91.84,91.86,91.834,91.855,280699999.0
2006-05-19 00:38:00,91.85,91.855,91.831,91.838,104400001.0
2006-05-19 00:39:00,91.839,91.86,91.836,91.839,128999999.0
2006-05-19 00:40:00,91.86,91.86,91.831,91.839,210200000.0
2006-05-19 00:41:00,91.84,91.865,91.84,91.86,135500000.0
2006-05-19 00:42:00,91.855,91.86,91.831,91.84,268399996.0
2006-05-19 00:43:00,91.85,91.86,91.834,91.846,62499999.0
2006-05-19 00:44:00,91.855,91.86,91.831,91.831,100600000.0
2006-05-19 00:45:00,91.841,91.863,91.838,91.855,170199999.0
2006-05-19 00:46:00,91.855,91.865,91.837,91.856,152899999.0
2006-05-19 00:47:00,91.86,91.865,91.833,91.858,326199999.0
2006-05-19 00:48:00,91.86,91.86,91.829,91.829,192500001.0
2006-05-19 00:49:00,91.841,91.865,91.841,91.86,129699999.0
2006-05-19 00:50:00,91.853,91.86,91.84,91.844,166499999.0
2006-05-19 00:51:00,91.853,91.862,91.829,91.85,233900000.0
2006-05-19 00:52:00,91.86,91.86,91.834,91.839,350699997.0
2006-05-19 00:53:00,91.848,91.86,91.84,91.86,193900003.0
2006-05-19 00:54:00,91.86,91.86,91.833,91.835,230399997.0
2006-05-19 00:55:00,91.84,91.865,91.84,91.865,242100000.0
2006-05-19 00:56:00,91.85,91.86,91.831,91.843,186800000.0
2006-05-19 00:57:00,91.86,91.86,91.84,91.848,153700000.0
2006-05-19 00:58:00,91.847,91.86,91.834,91.852,115699999.0
2006-05-19 00:59:00,91.848,91.86,91.838,91.86,283200000.0
2006-05-19 01:00:00,91.829,91.865,91.829,91.855,172599999.0
2006-05-19 01:01:00,91.842,91.86,91.842,91.86,42300001.0
2006-05-19 01:02:00,91.895,91.994,91.895,91.979,182000000.0
2006-05-19 01:03:00,91.971,91.995,91.971,91.984,140900000.0
2006-05-19 01:04:00,91.97,91.97,91.94,91.94,112199999.0
2006-05-19 01:05:00,91.959,91.968,91.94,91.94,202300000.0
2006-05-19 01:06:00,91.921,91.944,91.899,91.923,221099998.0
2006-05-19 01:07:00,91.923,91.93,91.903,91.904,402500001.0
2006-05-19 01:08:00,91.925,91.938,91.915,91.932,169400000.0
2006-05-19 01:09:00,91.929,91.942,91.917,91.931,162700001.0
2006-05-19 01:10:00,91.93,91.945,91.92,91.92,287699994.0
2006-05-19 01:11:00,91.935,91.935,91.905,91.919,202599995.0
2006-05-19 01:12:00,91.932,91.954,91.92,91.936,172200000.0
2006-05-19 01:13:00,91.922,91.947,91.909,91.947,223499999.0
2006-05-19 01:14:00,91.926,91.943,91.914,91.931,151800000.0
2006-05-19 01:15:00,91.931,91.944,91.897,91.912,261099999.0
2006-05-19 01:16:00,91.915,91.941,91.913,91.913,304199997.0
2006-05-19 01:17:00,91.91,91.938,91.904,91.912,212100000.0
2006-05-19 01:18:00,91.898,91.914,91.876,91.89,174200000.0
2006-05-19 01:19:00,91.869,91.89,91.868,91.89,136899997.0
2006-05-19 01:20:00,91.895,91.915,91.877,91.884,235299996.0
2006-05-19 01:21:00,91.893,91.924,91.89,91.912,280299995.0
2006-05-19 01:22:00,91.914,91.926,91.899,91.911,84900000.0
2006-05-19 01:23:00,91.893,91.914,91.875,91.9,194599997.0
2006-05-19 01:24:00,91.89,91.914,91.88,91.897,359200006.0
2006-05-19 01:25:00,91.896,91.897,91.871,91.885,409800000.0
2006-05-19 01:26:00,91.881,91.881,91.85,91.857,163700002.0
2006-05-19 01:27:00,91.867,91.88,91.86,91.872,250899998.0
2006-05-19 01:28:00,91.854,91.882,91.854,91.882,191899997.0
2006-05-19 01:29:00,91.85,91.881,91.846,91.872,252499998.0
2006-05-19 01:30:00,91.886,91.886,91.836,91.837,199299999.0
2006-05-19 01:31:00,91.847,91.849,91.813,91.821,207099999.0
2006-05-19 01:32:00,91.828,91.865,91.828,91.856,194700002.0
2006-05-19 01:33:00,91.835,91.86,91.835,91.841,241000001.0
2006-05-19 01:34:00,91.838,91.868,91.831,91.864,291499997.0
2006-05-19 01:35:00,91.866,91.875,91.853,91.872,285999999.0
2006-05-19 01:36:00,91.882,91.882,91.847,91.847,170599999.0
2006-05-19 01:37:00,91.873,91.887,91.863,91.875,302800003.0
2006-05-19 01:38:00,91.888,91.898,91.869,91.884,277500003.0
2006-05-19 01:39:00,91.89,91.89,91.869,91.878,136900001.0
2006-05-19 01:40:00,91.883,91.89,91.865,91.865,391599997.0
2006-05-19 01:41:00,91.855,91.883,91.855,91.88,287699997.0
2006-05-19 01:42:00,91.858,91.88,91.844,91.844,116300000.0
2006-05-19 01:43:00,91.873,91.882,91.853,91.864,218900001.0
2006-05-19 01:44:00,91.869,91.884,91.86,91.868,207500002.0
2006-05-19 01:45:00,91.855,91.886,91.85,91.868,231600005.0
2006-05-19 01:46:00,91.848,91.867,91.847,91.861,132199999.0
2006-05-19 01:47:00,91.847,91.88,91.847,91.88,197200001.0
2006-05-19 01:48:00,91.891,91.895,91.866,91.883,340100003.0
2006-05-19 01:49:00,91.875,91.885,91.85,91.853,314499999.0
2006-05-19 01:50:00,91.818,91.852,91.768,91.804,416000002.0
2006-05-19 01:51:00,91.783,91.803,91.732,91.742,201599998.0
2006-05-19 01:52:00,91.703,91.718,91.676,91.676,207799998.0
2006-05-19 01:53:00,91.695,91.722,91.677,91.686,206599998.0
2006-05-19 01:54:00,91.705,91.724,91.688,91.701,403100000.0
2006-05-19 01:55:00,91.679,91.705,91.672,91.68,212299996.0
2006-05-19 01:56:00,91.7,91.718,91.679,91.679,241700002.0
2006-05-19 01:57:00,91.666,91.683,91.652,91.671,514499999.0
2006-05-19 01:58:00,91.668,91.69,91.649,91.673,394600001.0
2006-05-19 01:59:00,91.68,91.694,91.669,91.684,227000001.0
2006-05-19 02:00:00,91.661,91.689,91.661,91.678,181799996.0
2006-05-19 02:01:00,91.68,91.704,91.666,91.677,224299999.0
2006-05-19 02:02:00,91.68,91.694,91.667,91.688,144699996.0
2006-05-19 02:03:00,91.68,91.68,91.653,91.653,182799999.0
2006-05-19 02:04:00,91.66,91.679,91.651,91.652,248600005.0
2006-05-19 02:05:00,91.657,91.687,91.657,91.687,156699997.0
2006-05-19 02:06:00,91.69,91.708,91.679,91.683,124400001.0
2006-05-19 02:07:00,91.693,91.722,91.68,91.7,177700000.0
2006-05-19 02:08:00,91.722,91.734,91.701,91.719,417999990.0
2006-05-19 02:09:00,91.722,91.753,91.722,91.743,270600001.0
2006-05-19 02:10:00,91.752,91.765,91.733,91.737,198799997.0
2006-05-19 02:11:00,91.744,91.744,91.704,91.704,258099996.0
2006-05-19 02:12:00,91.727,91.733,91.691,91.691,105599997.0
2006-05-19 02:13:00,91.702,91.711,91.677,91.689,198100001.0
2006-05-19 02:14:00,91.702,91.728,91.702,91.725,170800002.0
2006-05-19 02:15:00,91.707,91.734,91.707,91.73,247600000.0
2006-05-19 02:16:00,91.705,91.733,91.699,91.714,318100000.0
2006-05-19 02:17:00,91.724,91.74,91.718,91.74,140000000.0
2006-05-19 02:18:00,91.751,91.763,91.731,91.748,238500000.0
2006-05-19 02:19:00,91.727,91.757,91.727,91.757,250399997.0
2006-05-19 02:20:00,91.742,91.758,91.735,91.739,105099999.0
2006-05-19 02:21:00,91.716,91.743,91.716,91.74,143500001.0
2006-05-19 02:22:00,91.75,91.761,91.736,91.742,133000000.0
2006-05-19 02:23:00,91.741,91.758,91.733,91.751,161100000.0
2006-05-19 02:24:00,91.75,91.755,91.725,91.725,233300000.0
2006-05-19 02:25:00,91.733,91.747,91.718,91.735,216700000.0
2006-05-19 02:26:00,91.738,91.738,91.69,91.69,116999999.0
2006-05-19 02:27:00,91.719,91.729,91.695,91.708,259599999.0
2006-05-19 02:28:00,91.712,91.725,91.7,91.703,249900000.0
2006-05-19 02:29:00,91.682,91.71,91.68,91.694,275500002.0
2006-05-19 02:30:00,91.667,91.667,91.636,91.641,186899999.0
2006-05-19 02:31:00,91.655,91.668,91.641,91.662,288299998.0
2006-05-19 02:32:00,91.668,91.668,91.656,91.656,7800000.0
2006-05-19 02:33:00,91.677,91.693,91.659,91.659,238899998.0
2006-05-19 02:34:00,91.671,91.691,91.65,91.662,237099999.0
2006-05-19 02:35:00,91.67,91.685,91.65,91.66,307600001.0
2006-05-19 02:36:00,91.668,91.704,91.668,91.7,328699999.0
2006-05-19 02:37:00,91.681,91.699,91.657,91.686,284799998.0
2006-05-19 02:38:00,91.671,91.703,91.671,91.691,370000004.0
2006-05-19 02:39:00,91.668,91.686,91.664,91.67,85899999.0
2006-05-19 02:40:00,91.633,91.661,91.632,91.639,231700001.0
2006-05-19 02:41:00,91.665,91.692,91.658,91.676,558599995.0
2006-05-19 02:42:00,91.693,91.708,91.677,91.693,325700001.0
2006-05-19 02:43:00,91.697,91.726,91.692,91.718,241299998.0
2006-05-19 02:44:00,91.71,91.734,91.709,91.732,178799996.0
2006-05-19 02:45:00,91.72,91.735,91.705,91.722,137900003.0
2006-05-19 02:46:00,91.732,91.734,91.706,91.707,266199998.0
2006-05-19 02:47:00,91.718,91.727,91.697,91.715,134099998.0
2006-05-19 02:48:00,91.726,91.742,91.718,91.742,209799997.0
2006-05-19 02:49:00,91.73,91.753,91.73,91.753,69100000.0
2006-05-19 02:50:00,91.76,91.779,91.759,91.777,115900002.0
2006-05-19 02:51:00,91.764,91.787,91.757,91.774,152100002.0
2006-05-19 02:52:00,91.772,91.781,91.757,91.757,244600004.0
2006-05-19 02:53:00,91.757,91.768,91.738,91.75,205600001.0
2006-05-19 02:54:00,91.746,91.795,91.746,91.795,222300003.0
2006-05-19 02:55:00,91.787,91.805,91.747,91.758,175999997.0
2006-05-19 02:56:00,91.749,91.765,91.74,91.755,304000001.0
2006-05-19 02:57:00,91.735,91.759,91.734,91.758,208300000.0
2006-05-19 02:58:00,91.757,91.782,91.757,91.782,71399999.0
2006-05-19 02:59:00,91.783,91.784,91.758,91.761,285399998.0
2006-05-19 03:00:00,91.757,91.781,91.746,91.775,361400002.0
2006-05-19 03:01:00,91.749,91.765,91.737,91.758,219199997.0
2006-05-19 03:02:00,91.75,91.763,91.737,91.75,258099998.0
2006-05-19 03:03:00,91.746,91.761,91.734,91.739,238799996.0
2006-05-19 03:04:00,91.739,91.756,91.728,91.739,172300001.0
2006-05-19 03:05:00,91.739,91.75,91.728,91.744,316500000.0
2006-05-19 03:06:00,91.727,91.743,91.718,91.728,123899999.0
2006-05-19 03:07:00,91.712,91.732,91.701,91.713,222999997.0
2006-05-19 03:08:00,91.713,91.713,91.683,91.684,257799997.0
2006-05-19 03:09:00,91.693,91.707,91.68,91.695,227199998.0
2006-05-19 03:10:00,91.706,91.716,91.69,91.701,345599998.0
2006-05-19 03:11:00,91.701,91.72,91.694,91.715,316100000.0
2006-05-19 03:12:00,91.715,91.728,91.698,91.698,207500004.0
2006-05-19 03:13:00,91.705,91.719,91.685,91.685,362599995.0
2006-05-19 03:14:00,91.676,91.705,91.676,91.705,196000000.0
2006-05-19 03:15:00,91.701,91.701,91.677,91.677,33800000.0
2006-05-19 03:16:00,91.694,91.707,91.677,91.685,84300001.0
2006-05-19 03:17:00,91.694,91.706,91.694,91.706,45400000.0
2006-05-19 03:18:00,91.71,91.731,91.697,91.723,170899999.0
2006-05-19 03:19:00,91.715,91.737,91.715,91.734,231299999.0
2006-05-19 03:20:00,91.725,91.749,91.719,91.723,260999999.0
2006-05-19 03:21:00,91.721,91.744,91.715,91.729,358500002.0
2006-05-19 03:22:00,91.708,91.73,91.695,91.73,275200000.0
2006-05-19 03:23:00,91.722,91.736,91.709,91.733,200900002.0
2006-05-19 03:24:00,91.739,91.746,91.713,91.719,325199997.0
2006-05-19 03:25:00,91.738,91.738,91.709,91.711,371499997.0
2006-05-19 03:26:00,91.728,91.731,91.709,91.712,215300002.0
2006-05-19 03:27:00,91.701,91.721,91.692,91.715,187399998.0
2006-05-19 03:28:00,91.705,91.721,91.705,91.721,19100000.0
2006-05-19 03:29:00,91.706,91.721,91.704,91.704,62900000.0
2006-05-19 03:30:00,91.712,91.731,91.702,91.716,186900001.0
2006-05-19 03:31:00,91.706,91.719,91.693,91.715,197300001.0
2006-05-19 03:32:00,91.717,91.717,91.684,91.691,275700001.0
2006-05-19 03:33:00,91.715,91.72,91.695,91.695,238700000.0
2006-05-19 03:34:00,91.69,91.708,91.685,91.704,163800001.0
2006-05-19 03:35:00,91.684,91.715,91.684,91.705,248999998.0
2006-05-19 03:36:00,91.694,91.72,91.694,91.72,198699997.0
2006-05-19 03:37:00,91.705,91.724,91.696,91.716,190299998.0
2006-05-19 03:38:00,91.694,91.728,91.694,91.717,223200003.0
2006-05-19 03:39:00,91.723,91.739,91.698,91.702,259699997.0
2006-05-19 03:40:00,91.69,91.729,91.69,91.729,138700002.0
2006-05-19 03:41:00,91.727,91.727,91.699,91.699,124599998.0
2006-05-19 03:42:00,91.717,91.733,91.7,91.712,177900000.0
2006-05-19 03:43:00,91.703,91.728,91.703,91.725,284200001.0
2006-05-19 03:44:00,91.725,91.731,91.684,91.719,211200002.0
2006-05-19 03:45:00,91.72,91.733,91.705,91.714,145500000.0
2006-05-19 03:46:00,91.735,91.746,91.718,91.723,315300001.0
2006-05-19 03:47:00,91.735,91.745,91.716,91.716,255400006.0
2006-05-19 03:48:00,91.725,91.736,91.698,91.718,336100002.0
2006-05-19 03:49:00,91.733,91.733,91.704,91.718,226300001.0
2006-05-19 03:50:00,91.721,91.743,91.709,91.731,269000000.0
2006-05-19 03:51:00,91.735,91.735,91.69,91.69,258699997.0
2006-05-19 03:52:00,91.713,91.73,91.701,91.713,219399996.0
2006-05-19 03:53:00,91.701,91.735,91.701,91.72,266500002.0
2006-05-19 03:54:00,91.706,91.731,91.706,91.731,137400001.0
2006-05-19 03:55:00,91.733,91.753,91.727,91.737,207999997.0
2006-05-19 03:56:00,91.744,91.753,91.726,91.74,189900002.0
2006-05-19 03:57:00,91.738,91.741,91.718,91.718,220000004.0
2006-05-19 03:58:00,91.731,91.731,91.696,91.696,108200000.0
2006-05-19 03:59:00,91.7,91.723,91.656,91.656,154699997.0
2006-05-19 04:00:00,91.704,91.71,91.68,91.71,163799996.0
2006-05-19 04:01:00,91.712,91.719,91.697,91.706,166500000.0
2006-05-19 04:02:00,91.697,91.72,91.697,91.698,126199997.0
2006-05-19 04:03:00,91.717,91.717,91.679,91.702,207499998.0
2006-05-19 04:04:00,91.705,91.724,91.69,91.704,112300003.0
2006-05-19 04:05:00,91.731,91.735,91.705,91.735,200200000.0
2006-05-19 04:06:00,91.717,91.731,91.694,91.717,286700001.0
2006-05-19 04:07:00,91.729,91.74,91.717,91.717,104700000.0
2006-05-19 04:08:00,91.713,91.738,91.712,91.738,147499999.0
2006-05-19 04:09:00,91.721,91.738,91.712,91.73,332899997.0
2006-05-19 04:10:00,91.714,91.732,91.707,91.732,177799998.0
2006-05-19 04:11:00,91.699,91.728,91.699,91.712,249499999.0
2006-05-19 04:12:00,91.726,91.735,91.712,91.725,177200003.0
2006-05-19 04:13:00,91.706,91.728,91.706,91.728,181000001.0
2006-05-19 04:14:00,91.707,91.734,91.707,91.726,201200001.0
2006-05-19 04:15:00,91.711,91.737,91.711,91.737,202999997.0
2006-05-19 04:16:00,91.734,91.757,91.725,91.735,221500003.0
2006-05-19 04:17:00,91.757,91.772,91.749,91.758,111799998.0
2006-05-19 04:18:00,91.741,91.761,91.735,91.747,229299999.0
2006-05-19 04:19:00,91.747,91.762,91.736,91.749,185500000.0
2006-05-19 04:20:00,91.728,91.765,91.728,91.762,319000000.0
2006-05-19 04:21:00,91.762,91.775,91.738,91.753,274000001.0
2006-05-19 04:22:00,91.745,91.763,91.745,91.758,115999998.0
2006-05-19 04:23:00,91.772,91.782,91.764,91.774,100999999.0
2006-05-19 04:24:00,91.778,91.788,91.764,91.771,141500000.0
2006-05-19 04:25:00,91.777,91.793,91.767,91.782,236500000.0
2006-05-19 04:26:00,91.785,91.785,91.77,91.77,24200000.0
2006-05-19 04:27:00,91.771,91.809,91.771,91.806,128400000.0
2006-05-19 04:28:00,91.794,91.807,91.785,91.799,119499999.0
2006-05-19 04:29:00,91.786,91.786,91.764,91.764,57299999.0
2006-05-19 04:30:00,91.767,91.783,91.764,91.783,164300001.0
2006-05-19 04:31:00,91.773,91.785,91.766,91.769,117599998.0
2006-05-19 04:32:00,91.778,91.792,91.766,91.771,106500000.0
2006-05-19 04:33:00,91.76,91.781,91.76,91.763,206000000.0
2006-05-19 04:34:00,91.788,91.796,91.768,91.784,283699997.0
2006-05-19 04:35:00,91.774,91.796,91.774,91.792,281499999.0
2006-05-19 04:36:00,91.78,91.798,91.78,91.798,79100001.0
2006-05-19 04:37:00,91.804,91.806,91.782,91.786,151500001.0
2006-05-19 04:38:00,91.801,91.814,91.79,91.797,142600000.0
2006-05-19 04:39:00,91.826,91.833,91.799,91.822,252700000.0
2006-05-19 04:40:00,91.828,91.833,91.81,91.82,234099998.0
2006-05-19 04:41:00,91.813,91.838,91.805,91.838,257599998.0
2006-05-19 04:42:00,91.839,91.849,91.822,91.842,270700000.0
2006-05-19 04:43:00,91.831,91.836,91.809,91.816,214599998.0
2006-05-19 04:44:00,91.826,91.826,91.8,91.8,136499999.0
2006-05-19 04:45:00,91.805,91.825,91.799,91.807,216000001.0
2006-05-19 04:46:00,91.793,91.815,91.789,91.812,169700000.0
2006-05-19 04:47:00,91.811,91.811,91.78,91.78,150999999.0
2006-05-19 04:48:00,91.817,91.826,91.8,91.801,197899999.0
2006-05-19 04:49:00,91.837,91.851,91.821,91.833,205799997.0
2006-05-19 04:50:00,91.808,91.83,91.804,91.825,248500001.0
2006-05-19 04:51:00,91.806,91.837,91.806,91.835,96800000.0
2006-05-19 04:52:00,91.849,91.86,91.828,91.833,188599995.0
2006-05-19 04:53:00,91.832,91.862,91.825,91.839,266199999.0
2006-05-19 04:54:00,91.84,91.856,91.813,91.828,142399999.0
2006-05-19 04:55:00,91.823,91.836,91.802,91.823,292399994.0
2006-05-19 04:56:00,91.824,91.841,91.802,91.822,235099999.0
2006-05-19 04:57:00,91.832,91.846,91.817,91.843,249799996.0
2006-05-19 04:58:00,91.828,91.853,91.819,91.843,205300001.0
2006-05-19 04:59:00,91.848,91.856,91.826,91.834,226699997.0
2006-05-19 05:00:00,91.83,91.862,91.83,91.862,166999999.0
2006-05-19 05:01:00,91.854,91.865,91.826,91.865,237999998.0
2006-05-19 05:02:00,91.86,91.865,91.82,91.846,255900001.0
2006-05-19 05:03:00,91.851,91.867,91.846,91.85,184399997.0
2006-05-19 05:04:00,91.843,91.864,91.835,91.848,144199997.0
2006-05-19 05:05:00,91.845,91.857,91.829,91.845,120800000.0
2006-05-19 05:06:00,91.83,91.848,91.819,91.844,314299995.0
2006-05-19 05:07:00,91.841,91.851,91.828,91.83,274000000.0
2006-05-19 05:08:00,91.833,91.852,91.831,91.834,160799997.0
2006-05-19 05:09:00,91.852,91.856,91.823,91.831,201199997.0
2006-05-19 05:10:00,91.846,91.856,91.823,91.845,170099999.0
2006-05-19 05:11:00,91.853,91.853,91.829,91.848,165700004.0
2006-05-19 05:12:00,91.843,91.867,91.843,91.851,116100000.0
2006-05-19 05:13:00,91.859,91.859,91.828,91.838,88400000.0
2006-05-19 05:14:00,91.821,91.84,91.818,91.84,246699999.0
2006-05-19 05:15:00,91.834,91.849,91.822,91.833,172399999.0
2006-05-19 05:16:00,91.824,91.836,91.821,91.828,195399998.0
2006-05-19 05:17:00,91.82,91.82,91.803,91.807,75500000.0
2006-05-19 05:18:00,91.804,91.816,91.788,91.805,341300003.0
2006-05-19 05:19:00,91.79,91.807,91.783,91.793,133099999.0
2006-05-19 05:20:00,91.803,91.81,91.787,91.81,245200001.0
2006-05-19 05:21:00,91.799,91.812,91.782,91.8,132999997.0
2006-05-19 05:22:00,91.785,91.807,91.776,91.776,139399999.0
2006-05-19 05:23:00,91.794,91.814,91.778,91.798,86100000.0
2006-05-19 05:24:00,91.814,91.826,91.798,91.812,224300000.0
2006-05-19 05:25:00,91.829,91.831,91.801,91.818,272499999.0
2006-05-19 05:26:00,91.818,91.83,91.813,91.83,148199999.0
2006-05-19 05:27:00,91.83,91.83,91.81,91.81,195099998.0
2006-05-19 05:28:00,91.817,91.817,91.794,91.794,32800000.0
2006-05-19 05:29:00,91.828,91.828,91.816,91.816,8000000.0
2006-05-19 05:30:00,91.83,91.83,91.82,91.82,52600000.0
2006-05-19 05:31:00,91.823,91.834,91.803,91.804,286299999.0
2006-05-19 05:32:00,91.807,91.828,91.803,91.816,232400000.0
2006-05-19 05:33:00,91.8,91.822,91.8,91.81,124500000.0
2006-05-19 05:34:00,91.834,91.836,91.825,91.825,58499999.0
2006-05-19 05:35:00,91.84,91.84,91.83,91.83,25500000.0
2006-05-19 05:36:00,91.844,91.874,91.844,91.855,289800003.0
2006-05-19 05:37:00,91.858,91.885,91.858,91.871,254100001.0
2006-05-19 05:38:00,91.857,91.896,91.857,91.896,278600000.0
2006-05-19 05:39:00,91.89,91.939,91.89,91.939,316100000.0
2006-05-19 05:40:00,91.916,91.938,91.891,91.902,161199998.0
2006-05-19 05:41:00,91.887,91.887,91.869,91.883,53900000.0
2006-05-19 05:42:00,91.882,91.882,91.849,91.864,257800001.0
2006-05-19 05:43:00,91.866,91.893,91.856,91.893,109400001.0
2006-05-19 05:44:00,91.874,91.895,91.872,91.889,171200001.0
2006-05-19 05:45:00,91.891,91.917,91.891,91.898,91000000.0
2006-05-19 05:46:00,91.881,91.907,91.877,91.886,244300005.0
2006-05-19 05:47:00,91.865,91.882,91.812,91.875,243399997.0
2006-05-19 05:48:00,91.858,91.858,91.818,91.818,199100001.0
2006-05-19 05:49:00,91.819,91.836,91.807,91.83,349199997.0
2006-05-19 05:50:00,91.826,91.843,91.81,91.839,216200000.0
2006-05-19 05:51:00,91.834,91.84,91.802,91.83,274199999.0
2006-05-19 05:52:00,91.813,91.839,91.801,91.812,260799998.0
2006-05-19 05:53:00,91.814,91.836,91.807,91.823,183899996.0
2006-05-19 05:54:00,91.841,91.86,91.83,91.835,130600000.0
2006-05-19 05:55:00,91.836,91.848,91.813,91.817,78900001.0
2006-05-19 05:56:00,91.824,91.827,91.801,91.807,198299995.0
2006-05-19 05:57:00,91.828,91.84,91.813,91.813,360100006.0
2006-05-19 05:58:00,91.82,91.82,91.797,91.797,168699997.0
2006-05-19 05:59:00,91.823,91.826,91.801,91.816,214399998.0
2006-05-19 06:00:00,91.81,91.814,91.786,91.796,251899997.0
2006-05-19 06:01:00,91.794,91.81,91.776,91.785,181100004.0
2006-05-19 06:02:00,91.781,91.807,91.781,91.807,36999999.0
2006-05-19 06:03:00,91.815,91.824,91.803,91.803,202399999.0
2006-05-19 06:04:00,91.804,91.833,91.8,91.819,231900000.0
2006-05-19 06:05:00,91.811,91.832,91.805,91.823,237099998.0
2006-05-19 06:06:00,91.828,91.843,91.818,91.841,397300006.0
2006-05-19 06:07:00,91.831,91.835,91.814,91.818,121700001.0
2006-05-19 06:08:00,91.828,91.828,91.804,91.816,210600002.0
2006-05-19 06:09:00,91.825,91.828,91.804,91.82,234299999.0
2006-05-19 06:10:00,91.815,91.82,91.79,91.79,329200001.0
2006-05-19 06:11:00,91.8,91.82,91.79,91.806,137999999.0
2006-05-19 06:12:00,91.798,91.807,91.781,91.789,48900000.0
2006-05-19 06:13:00,91.802,91.823,91.794,91.804,254899999.0
2006-05-19 06:14:00,91.812,91.828,91.806,91.823,173799998.0
2006-05-19 06:15:00,91.819,91.826,91.8,91.802,171200002.0
2006-05-19 06:16:00,91.805,91.823,91.794,91.808,215299998.0
2006-05-19 06:17:00,91.811,91.827,91.795,91.812,261900003.0
2006-05-19 06:18:00,91.823,91.823,91.796,91.803,195899998.0
2006-05-19 06:19:00,91.804,91.823,91.793,91.797,250299995.0
2006-05-19 06:20:00,91.806,91.816,91.804,91.814,54200000.0
2006-05-19 06:21:00,91.802,91.803,91.776,91.784,332699998.0
2006-05-19 06:22:00,91.781,91.801,91.767,91.787,201499999.0
2006-05-19 06:23:00,91.791,91.803,91.777,91.792,146500001.0
2006-05-19 06:24:00,91.773,91.783,91.753,91.753,72200000.0
2006-05-19 06:25:00,91.766,91.77,91.744,91.749,266400000.0
2006-05-19 06:26:00,91.75,91.764,91.75,91.764,38499999.0
2006-05-19 06:27:00,91.745,91.766,91.745,91.762,269999999.0
2006-05-19 06:28:00,91.757,91.776,91.735,91.758,230799999.0
2006-05-19 06:29:00,91.766,91.785,91.756,91.785,90699999.0
2006-05-19 06:30:00,91.776,91.8,91.775,91.789,208400000.0
2006-05-19 06:31:00,91.776,91.79,91.763,91.763,276600003.0
2006-05-19 06:32:00,91.76,91.78,91.76,91.78,28700000.0
2006-05-19 06:33:00,91.771,91.797,91.765,91.797,308400000.0
2006-05-19 06:34:00,91.79,91.794,91.765,91.777,217200001.0
2006-05-19 06:35:00,91.781,91.797,91.759,91.795,320399996.0
2006-05-19 06:36:00,91.795,91.8,91.776,91.776,216000000.0
2006-05-19 06:37:00,91.786,91.795,91.774,91.787,244600001.0
2006-05-19 06:38:00,91.806,91.806,91.78,91.78,59400001.0
2006-05-19 06:39:00,91.809,91.809,91.785,91.785,51700000.0
2006-05-19 06:40:00,91.797,91.805,91.784,91.79,240500004.0
2006-05-19 06:41:00,91.796,91.805,91.772,91.772,255000001.0
2006-05-19 06:42:00,91.766,91.79,91.758,91.765,149099998.0
2006-05-19 06:43:00,91.787,91.8,91.774,91.779,279400002.0
2006-05-19 06:44:00,91.767,91.789,91.767,91.789,55500000.0
2006-05-19 06:45:00,91.78,91.79,91.761,91.777,238300004.0
2006-05-19 06:46:00,91.779,91.793,91.771,91.785,132300002.0
2006-05-19 06:47:00,91.78,91.792,91.769,91.788,120000000.0
2006-05-19 06:48:00,91.792,91.804,91.784,91.799,37100000.0
2006-05-19 06:49:00,91.813,91.813,91.78,91.78,62800000.0
2006-05-19 06:50:00,91.801,91.801,91.786,91.788,91100000.0
2006-05-19 06:51:00,91.78,91.809,91.78,91.809,331499999.0
2006-05-19 06:52:00,91.784,91.802,91.768,91.802,224399999.0
2006-05-19 06:53:00,91.815,91.815,91.784,91.789,240700001.0
2006-05-19 06:54:00,91.807,91.821,91.795,91.804,86999998.0
2006-05-19 06:55:00,91.815,91.83,91.805,91.819,190700000.0
2006-05-19 06:56:00,91.802,91.82,91.79,91.815,237200003.0
2006-05-19 06:57:00,91.813,91.826,91.806,91.81,133799998.0
2006-05-19 06:58:00,91.821,91.833,91.795,91.822,238500002.0
2006-05-19 06:59:00,91.826,91.843,91.815,91.826,130499998.0
2006-05-19 07:00:00,91.816,91.833,91.802,91.821,286599994.0
2006-05-19 07:01:00,91.818,91.83,91.81,91.83,291100004.0
2006-05-19 07:02:00,91.815,91.839,91.813,91.835,221899997.0
2006-05-19 07:03:00,91.813,91.831,91.798,91.818,228499999.0
2006-05-19 07:04:00,91.823,91.826,91.795,91.804,200899999.0
2006-05-19 07:05:00,91.801,91.823,91.798,91.815,249299998.0
2006-05-19 07:06:00,91.804,91.821,91.804,91.821,72799998.0
2006-05-19 07:07:00,91.835,91.844,91.825,91.827,108399999.0
2006-05-19 07:08:00,91.841,91.841,91.818,91.818,104799999.0
2006-05-19 07:09:00,91.843,91.843,91.833,91.837,87400000.0
2006-05-19 07:10:00,91.819,91.831,91.811,91.82,277400003.0
2006-05-19 07:11:00,91.808,91.823,91.798,91.82,216299997.0
2006-05-19 07:12:00,91.818,91.831,91.795,91.807,214999998.0
2006-05-19 07:13:00,91.814,91.827,91.797,91.813,277599998.0
2006-05-19 07:14:00,91.805,91.817,91.791,91.791,329700000.0
2006-05-19 07:15:00,91.806,91.806,91.767,91.774,220600002.0
2006-05-19 07:16:00,91.752,91.795,91.752,91.795,232900000.0
2006-05-19 07:17:00,91.775,91.801,91.775,91.796,349800005.0
2006-05-19 07:18:00,91.79,91.79,91.765,91.77,269699999.0
2006-05-19 07:19:00,91.784,91.787,91.766,91.767,252700004.0
2006-05-19 07:20:00,91.785,91.79,91.77,91.771,293800003.0
2006-05-19 07:21:00,91.772,91.786,91.76,91.782,119299999.0
2006-05-19 07:22:00,91.768,91.785,91.762,91.78,113400000.0
2006-05-19 07:23:00,91.792,91.8,91.764,91.794,373000000.0
2006-05-19 07:24:00,91.777,91.806,91.777,91.806,205100001.0
2006-05-19 07:25:00,91.796,91.813,91.784,91.797,230900003.0
2006-05-19 07:26:00,91.8,91.806,91.759,91.791,218799998.0
2006-05-19 07:27:00,91.801,91.817,91.782,91.782,217099998.0
2006-05-19 07:28:00,91.767,91.79,91.757,91.77,321899999.0
2006-05-19 07:29:00,91.752,91.779,91.749,91.767,317000001.0
2006-05-19 07:30:00,91.752,91.765,91.735,91.747,163600000.0
2006-05-19 07:31:00,91.735,91.754,91.732,91.751,254500002.0
2006-05-19 07:32:00,91.756,91.757,91.735,91.737,135199999.0
2006-05-19 07:33:00,91.755,91.76,91.716,91.745,154300000.0
2006-05-19 07:34:00,91.748,91.762,91.732,91.745,184500001.0
2006-05-19 07:35:00,91.748,91.767,91.741,91.767,243499998.0
2006-05-19 07:36:00,91.761,91.78,91.749,91.765,210899998.0
2006-05-19 07:37:00,91.795,91.802,91.775,91.778,206799998.0
2006-05-19 07:38:00,91.744,91.768,91.744,91.768,112200000.0
2006-05-19 07:39:00,91.772,91.778,91.752,91.756,238899999.0
2006-05-19 07:40:00,91.769,91.776,91.757,91.763,36399999.0
2006-05-19 07:41:00,91.764,91.781,91.743,91.749,282899999.0
2006-05-19 07:42:00,91.745,91.757,91.73,91.744,340499995.0
2006-05-19 07:43:00,91.749,91.767,91.746,91.761,188000003.0
2006-05-19 07:44:00,91.768,91.769,91.745,91.756,117000000.0
2006-05-19 07:45:00,91.729,91.763,91.729,91.753,307100003.0
2006-05-19 07:46:00,91.726,91.749,91.697,91.73,101599999.0
2006-05-19 07:47:00,91.732,91.742,91.719,91.723,134099997.0
2006-05-19 07:48:00,91.731,91.752,91.727,91.739,220900002.0
2006-05-19 07:49:00,91.725,91.746,91.725,91.738,168200000.0
2006-05-19 07:50:00,91.723,91.743,91.72,91.743,180999999.0
2006-05-19 07:51:00,91.757,91.771,91.749,91.75,200500001.0
2006-05-19 07:52:00,91.758,91.77,91.741,91.749,297999993.0
2006-05-19 07:53:00,91.763,91.77,91.739,91.739,253999999.0
2006-05-19 07:54:00,91.758,91.76,91.743,91.747,304300003.0
2006-05-19 07:55:00,91.763,91.768,91.742,91.743,268700002.0
2006-05-19 07:56:00,91.744,91.761,91.744,91.761,54000000.0
2006-05-19 07:57:00,91.751,91.794,91.751,91.782,191999998.0
2006-05-19 07:58:00,91.775,91.775,91.755,91.758,154000003.0
2006-05-19 07:59:00,91.758,91.778,91.746,91.774,143099999.0
2006-05-19 08:00:00,91.772,91.789,91.761,91.789,210499999.0
2006-05-19 08:01:00,91.77,91.79,91.74,91.755,237500000.0
2006-05-19 08:02:00,91.755,91.772,91.751,91.772,132500000.0
2006-05-19 08:03:00,91.761,91.786,91.757,91.769,323500003.0
2006-05-19 08:04:00,91.757,91.778,91.75,91.778,177299998.0
2006-05-19 08:05:00,91.749,91.768,91.741,91.754,208099997.0
2006-05-19 08:06:00,91.746,91.746,91.715,91.715,56700000.0
2006-05-19 08:07:00,91.714,91.726,91.693,91.693,289499994.0
2006-05-19 08:08:00,91.687,91.725,91.687,91.715,163599999.0
2006-05-19 08:09:00,91.692,91.724,91.692,91.724,135900001.0
2006-05-19 08:10:00,91.705,91.714,91.681,91.701,165299998.0
2006-05-19 08:11:00,91.687,91.709,91.677,91.677,262999997.0
2006-05-19 08:12:00,91.696,91.725,91.696,91.715,305900001.0
2006-05-19 08:13:00,91.716,91.716,91.682,91.682,231299998.0
2006-05-19 08:14:00,91.705,91.705,91.681,91.686,333900001.0
2006-05-19 08:15:00,91.712,91.713,91.68,91.68,261300003.0
2006-05-19 08:16:00,91.703,91.703,91.658,91.679,105999998.0
2006-05-19 08:17:00,91.697,91.723,91.689,91.702,42500000.0
2006-05-19 08:18:00,91.742,91.761,91.728,91.732,178699998.0
2006-05-19 08:19:00,91.749,91.759,91.717,91.75,188200000.0
2006-05-19 08:20:00,91.742,91.764,91.739,91.746,217400000.0
2006-05-19 08:21:00,91.758,91.773,91.744,91.759,153000002.0
2006-05-19 08:22:00,91.751,91.758,91.735,91.739,232500002.0
2006-05-19 08:23:00,91.726,91.751,91.726,91.738,253500004.0
2006-05-19 08:24:00,91.741,91.759,91.716,91.733,300400001.0
2006-05-19 08:25:00,91.737,91.751,91.719,91.737,145000000.0
2006-05-19 08:26:00,91.743,91.755,91.729,91.731,176799997.0
2006-05-19 08:27:00,91.725,91.747,91.712,91.73,326200002.0
2006-05-19 08:28:00,91.708,91.735,91.708,91.733,222599999.0
2006-05-19 08:29:00,91.702,91.721,91.695,91.712,134899998.0
2006-05-19 08:30:00,91.717,91.717,91.682,91.694,187600000.0
2006-05-19 08:31:00,91.719,91.726,91.695,91.702,367299997.0
2006-05-19 08:32:00,91.697,91.726,91.697,91.706,155500000.0
2006-05-19 08:33:00,91.72,91.72,91.691,91.71,118800002.0
2006-05-19 08:34:00,91.715,91.722,91.692,91.706,265500000.0
2006-05-19 08:35:00,91.687,91.703,91.671,91.676,149099999.0
2006-05-19 08:36:00,91.658,91.682,91.65,91.682,471599997.0
2006-05-19 08:37:00,91.671,91.686,91.655,91.681,302100006.0
2006-05-19 08:38:00,91.687,91.691,91.663,91.68,191000000.0
2006-05-19 08:39:00,91.681,91.693,91.661,91.678,270000001.0
2006-05-19 08:40:00,91.686,91.691,91.667,91.667,277599999.0
2006-05-19 08:41:00,91.677,91.679,91.649,91.649,224800000.0
2006-05-19 08:42:00,91.666,91.675,91.637,91.675,188099998.0
2006-05-19 08:43:00,91.66,91.68,91.656,91.68,217299999.0
2006-05-19 08:44:00,91.682,91.682,91.648,91.648,223299999.0
2006-05-19 08:45:00,91.675,91.677,91.648,91.663,282099999.0
2006-05-19 08:46:00,91.678,91.689,91.66,91.66,209200003.0
2006-05-19 08:47:00,91.67,91.682,91.655,91.659,242700002.0
2006-05-19 08:48:00,91.654,91.671,91.639,91.649,230800002.0
2006-05-19 08:49:00,91.655,91.658,91.625,91.631,252700000.0
2006-05-19 08:50:00,91.628,91.655,91.61,91.636,138100000.0
2006-05-19 08:51:00,91.652,91.658,91.603,91.603,182700001.0
2006-05-19 08:52:00,91.649,91.65,91.618,91.632,182899998.0
2006-05-19 08:53:00,91.625,91.641,91.607,91.633,237200000.0
2006-05-19 08:54:00,91.629,91.629,91.603,91.603,190500000.0
2006-05-19 08:55:00,91.625,91.639,91.61,91.611,195399999.0
2006-05-19 08:56:00,91.634,91.639,91.61,91.61,209800004.0
2006-05-19 08:57:00,91.633,91.647,91.616,91.634,305000002.0
2006-05-19 08:58:00,91.635,91.652,91.617,91.633,226699998.0
2006-05-19 08:59:00,91.612,91.614,91.575,91.585,210099999.0
2006-05-19 09:00:00,91.582,91.582,91.551,91.565,223099999.0
2006-05-19 09:01:00,91.531,91.55,91.499,91.508,217499999.0
2006-05-19 09:02:00,91.507,91.508,91.481,91.484,220300002.0
2006-05-19 09:03:00,91.478,91.495,91.467,91.482,162999999.0
2006-05-19 09:04:00,91.489,91.513,91.476,91.489,189800003.0
2006-05-19 09:05:00,91.505,91.53,91.496,91.518,274500000.0
2006-05-19 09:06:00,91.497,91.51,91.474,91.494,198300001.0
2006-05-19 09:07:00,91.482,91.507,91.476,91.493,235700003.0
2006-05-19 09:08:00,91.452,91.484,91.448,91.464,195499999.0
2006-05-19 09:09:00,91.463,91.482,91.452,91.465,201000000.0
2006-05-19 09:10:00,91.467,91.492,91.465,91.475,219000001.0
2006-05-19 09:11:00,91.464,91.48,91.458,91.48,135399999.0
2006-05-19 09:12:00,91.482,91.499,91.468,91.477,153899999.0
2006-05-19 09:13:00,91.464,91.497,91.455,91.485,431799998.0
2006-05-19 09:14:00,91.481,91.495,91.454,91.467,208099999.0
2006-05-19 09:15:00,91.469,91.495,91.463,91.469,253700000.0
2006-05-19 09:16:00,91.491,91.504,91.448,91.503,259900000.0
2006-05-19 09:17:00,91.489,91.489,91.451,91.458,253999998.0
2006-05-19 09:18:00,91.443,91.478,91.443,91.458,133200001.0
2006-05-19 09:19:00,91.477,91.477,91.448,91.457,127800000.0
2006-05-19 09:20:00,91.475,91.493,91.463,91.486,411700005.0
2006-05-19 09:21:00,91.47,91.488,91.465,91.483,119600001.0
2006-05-19 09:22:00,91.457,91.476,91.452,91.47,339299997.0
2006-05-19 09:23:00,91.444,91.462,91.428,91.439,255999998.0
2006-05-19 09:24:00,91.439,91.466,91.439,91.447,195800000.0
2006-05-19 09:25:00,91.442,91.46,91.404,91.413,181099999.0
2006-05-19 09:26:00,91.408,91.42,91.388,91.388,219299999.0
2006-05-19 09:27:00,91.418,91.419,91.388,91.394,225500004.0
2006-05-19 09:28:00,91.382,91.41,91.366,91.381,286099997.0
2006-05-19 09:29:00,91.363,91.396,91.363,91.367,287199997.0
2006-05-19 09:30:00,91.359,91.359,91.322,91.339,244000001.0
2006-05-19 09:31:00,91.35,91.393,91.347,91.393,169100001.0
2006-05-19 09:32:00,91.389,91.408,91.381,91.394,253600002.0
2006-05-19 09:33:00,91.379,91.392,91.365,91.374,205600000.0
2006-05-19 09:34:00,91.386,91.394,91.366,91.366,158300002.0
2006-05-19 09:35:00,91.379,91.404,91.366,91.373,177799999.0
2006-05-19 09:36:00,91.407,91.436,91.4,91.417,295299996.0
2006-05-19 09:37:00,91.411,91.443,91.404,91.427,257600001.0
2006-05-19 09:38:00,91.438,91.44,91.412,91.428,273300002.0
2006-05-19 09:39:00,91.411,91.446,91.411,91.42,201299997.0
2006-05-19 09:40:00,91.455,91.484,91.434,91.442,282399999.0
2006-05-19 09:41:00,91.462,91.531,91.447,91.508,195800000.0
2006-05-19 09:42:00,91.544,91.564,91.507,91.526,220400001.0
2006-05-19 09:43:00,91.518,91.549,91.518,91.538,202400001.0
2006-05-19 09:44:00,91.57,91.619,91.558,91.598,271899999.0
2006-05-19 09:45:00,91.655,91.655,91.584,91.584,217299998.0
2006-05-19 09:46:00,91.575,91.575,91.547,91.549,252899996.0
2006-05-19 09:47:00,91.57,91.575,91.484,91.499,236699996.0
2006-05-19 09:48:00,91.503,91.55,91.502,91.55,311099998.0
2006-05-19 09:49:00,91.561,91.588,91.561,91.562,167099999.0
2006-05-19 09:50:00,91.576,91.577,91.541,91.552,376899996.0
2006-05-19 09:51:00,91.548,91.576,91.538,91.556,259099996.0
2006-05-19 09:52:00,91.552,91.626,91.552,91.607,165400002.0
2006-05-19 09:53:00,91.63,91.647,91.614,91.626,272800005.0
2006-05-19 09:54:00,91.624,91.645,91.619,91.628,159600003.0
2006-05-19 09:55:00,91.625,91.676,91.625,91.673,193700001.0
2006-05-19 09:56:00,91.682,91.723,91.672,91.707,274400000.0
2006-05-19 09:57:00,91.736,91.753,91.72,91.737,282799997.0
2006-05-19 09:58:00,91.743,91.81,91.732,91.81,244599996.0
2006-05-19 09:59:00,91.812,91.848,91.805,91.814,427800003.0
2006-05-19 10:00:00,91.808,91.834,91.789,91.831,206900003.0
2006-05-19 10:01:00,91.832,91.844,91.768,91.785,281099996.0
2006-05-19 10:02:00,91.767,91.79,91.755,91.755,261200002.0
2006-05-19 10:03:00,91.771,91.8,91.759,91.773,247399997.0
2006-05-19 10:04:00,91.802,91.814,91.798,91.814,40299999.0
2006-05-19 10:05:00,91.812,91.812,91.772,91.795,165299998.0
2006-05-19 10:06:00,91.814,91.814,91.792,91.796,96300000.0
2006-05-19 10:07:00,91.803,91.811,91.773,91.773,198400001.0
2006-05-19 10:08:00,91.741,91.778,91.741,91.775,275400004.0
2006-05-19 10:09:00,91.77,91.792,91.763,91.785,304599997.0
2006-05-19 10:10:00,91.78,91.794,91.762,91.777,285400001.0
2006-05-19 10:11:00,91.765,91.787,91.76,91.776,195900000.0
2006-05-19 10:12:00,91.759,91.782,91.757,91.775,232400002.0
2006-05-19 10:13:00,91.791,91.791,91.741,91.745,301300002.0
2006-05-19 10:14:00,91.742,91.765,91.723,91.735,299700004.0
2006-05-19 10:15:00,91.772,91.785,91.761,91.763,219399998.0
2006-05-19 10:16:00,91.749,91.785,91.749,91.785,197399995.0
2006-05-19 10:17:00,91.788,91.794,91.742,91.742,281100000.0
2006-05-19 10:18:00,91.74,91.761,91.725,91.733,185299998.0
2006-05-19 10:19:00,91.723,91.752,91.706,91.734,195799997.0
2006-05-19 10:20:00,91.765,91.769,91.738,91.757,287799995.0
2006-05-19 10:21:00,91.769,91.78,91.742,91.76,182700000.0
2006-05-19 10:22:00,91.762,91.78,91.753,91.768,282499996.0
2006-05-19 10:23:00,91.741,91.769,91.733,91.745,256099997.0
2006-05-19 10:24:00,91.743,91.762,91.728,91.762,138200002.0
2006-05-19 10:25:00,91.754,91.754,91.727,91.732,146999999.0
2006-05-19 10:26:00,91.738,91.753,91.721,91.735,279500002.0
2006-05-19 10:27:00,91.733,91.757,91.728,91.748,331199998.0
2006-05-19 10:28:00,91.752,91.77,91.738,91.758,217400000.0
2006-05-19 10:29:00,91.749,91.771,91.727,91.742,240400001.0
2006-05-19 10:30:00,91.737,91.764,91.735,91.756,157300000.0
2006-05-19 10:31:00,91.754,91.783,91.728,91.758,249099999.0
2006-05-19 10:32:00,91.762,91.778,91.752,91.768,221500002.0
2006-05-19 10:33:00,91.764,91.771,91.729,91.729,241299998.0
2006-05-19 10:34:00,91.723,91.75,91.72,91.75,267699997.0
2006-05-19 10:35:00,91.735,91.762,91.729,91.73,211199997.0
2006-05-19 10:36:00,91.736,91.742,91.702,91.709,410100001.0
2006-05-19 10:37:00,91.711,91.739,91.694,91.723,251499997.0
2006-05-19 10:38:00,91.708,91.726,91.697,91.697,198600000.0
2006-05-19 10:39:00,91.712,91.713,91.691,91.691,227599995.0
2006-05-19 10:40:00,91.682,91.713,91.682,91.708,221100000.0
2006-05-19 10:41:00,91.707,91.718,91.692,91.699,255399999.0
2006-05-19 10:42:00,91.695,91.712,91.688,91.696,210200003.0
2006-05-19 10:43:00,91.671,91.703,91.667,91.696,246299997.0
2006-05-19 10:44:00,91.696,91.696,91.662,91.662,282600004.0
2006-05-19 10:45:00,91.679,91.692,91.673,91.689,330599998.0
2006-05-19 10:46:00,91.693,91.704,91.679,91.691,133599998.0
2006-05-19 10:47:00,91.687,91.71,91.68,91.71,210800001.0
2006-05-19 10:48:00,91.683,91.697,91.666,91.666,198700000.0
2006-05-19 10:49:00,91.693,91.712,91.688,91.695,154900000.0
2006-05-19 10:50:00,91.723,91.728,91.706,91.723,296400000.0
2006-05-19 10:51:00,91.718,91.726,91.701,91.709,218099997.0
2006-05-19 10:52:00,91.697,91.732,91.697,91.725,178199999.0
2006-05-19 10:53:00,91.726,91.743,91.723,91.735,301699999.0
2006-05-19 10:54:00,91.734,91.743,91.683,91.739,263999999.0
2006-05-19 10:55:00,91.73,91.73,91.701,91.702,155999997.0
2006-05-19 10:56:00,91.684,91.706,91.682,91.703,274899997.0
2006-05-19 10:57:00,91.697,91.71,91.682,91.686,304000002.0
2006-05-19 10:58:00,91.692,91.756,91.687,91.756,331300000.0
2006-05-19 10:59:00,91.74,91.759,91.724,91.738,169600000.0
2006-05-19 11:00:00,91.72,91.744,91.714,91.726,231799999.0
2006-05-19 11:01:00,91.74,91.748,91.719,91.728,170999997.0
2006-05-19 11:02:00,91.72,91.72,91.678,91.691,194599999.0
2006-05-19 11:03:00,91.706,91.72,91.684,91.699,213600002.0
2006-05-19 11:04:00,91.701,91.74,91.7,91.74,172999998.0
2006-05-19 11:05:00,91.737,91.756,91.725,91.725,282600001.0
2006-05-19 11:06:00,91.72,91.735,91.697,91.723,142300002.0
2006-05-19 11:07:00,91.708,91.724,91.705,91.718,100599999.0
2006-05-19 11:08:00,91.698,91.729,91.698,91.722,182299998.0
2006-05-19 11:09:00,91.726,91.733,91.707,91.707,98900002.0
2006-05-19 11:10:00,91.727,91.739,91.712,91.713,195699999.0
2006-05-19 11:11:00,91.714,91.724,91.691,91.708,355499995.0
2006-05-19 11:12:00,91.717,91.727,91.691,91.711,242799994.0
2006-05-19 11:13:00,91.687,91.708,91.674,91.684,329799999.0
2006-05-19 11:14:00,91.68,91.704,91.673,91.702,396599996.0
2006-05-19 11:15:00,91.707,91.738,91.692,91.719,295900000.0
2006-05-19 11:16:00,91.738,91.744,91.712,91.723,156800000.0
2006-05-19 11:17:00,91.738,91.74,91.717,91.728,214599998.0
2006-05-19 11:18:00,91.724,91.751,91.724,91.751,344000001.0
2006-05-19 11:19:00,91.755,91.76,91.738,91.738,132400002.0
2006-05-19 11:20:00,91.747,91.765,91.732,91.75,279300000.0
2006-05-19 11:21:00,91.77,91.774,91.753,91.769,297699999.0
2006-05-19 11:22:00,91.744,91.768,91.742,91.768,262599998.0
2006-05-19 11:23:00,91.752,91.771,91.743,91.757,226599998.0
2006-05-19 11:24:00,91.735,91.759,91.727,91.734,179699999.0
2006-05-19 11:25:00,91.732,91.747,91.721,91.745,147100000.0
2006-05-19 11:26:00,91.746,91.765,91.734,91.755,272800004.0
2006-05-19 11:27:00,91.743,91.758,91.725,91.741,247900001.0
2006-05-19 11:28:00,91.724,91.742,91.712,91.73,153400000.0
2006-05-19 11:29:00,91.737,91.747,91.716,91.721,214200002.0
2006-05-19 11:30:00,91.723,91.73,91.704,91.718,138300000.0
2006-05-19 11:31:00,91.715,91.733,91.704,91.714,240800000.0
2006-05-19 11:32:00,91.722,91.738,91.717,91.735,225100003.0
2006-05-19 11:33:00,91.726,91.728,91.673,91.673,306900000.0
2006-05-19 11:34:00,91.68,91.71,91.68,91.698,265400001.0
2006-05-19 11:35:00,91.688,91.692,91.664,91.681,113400001.0
2006-05-19 11:36:00,91.673,91.701,91.668,91.692,230400000.0
2006-05-19 11:37:00,91.685,91.706,91.677,91.682,89700002.0
2006-05-19 11:38:00,91.684,91.703,91.679,91.702,337700003.0
2006-05-19 11:39:00,91.692,91.711,91.687,91.703,257600002.0
2006-05-19 11:40:00,91.694,91.717,91.683,91.717,312400000.0
2006-05-19 11:41:00,91.711,91.723,91.695,91.715,374999998.0
2006-05-19 11:42:00,91.727,91.746,91.715,91.715,212000000.0
2006-05-19 11:43:00,91.713,91.75,91.711,91.75,233599998.0
2006-05-19 11:44:00,91.718,91.739,91.708,91.729,392000001.0
2006-05-19 11:45:00,91.716,91.731,91.692,91.692,258400004.0
2006-05-19 11:46:00,91.657,91.688,91.655,91.688,313600001.0
2006-05-19 11:47:00,91.683,91.704,91.668,91.682,273200000.0
2006-05-19 11:48:00,91.672,91.672,91.638,91.642,161299999.0
2006-05-19 11:49:00,91.651,91.676,91.635,91.656,302599998.0
2006-05-19 11:50:00,91.685,91.685,91.635,91.635,184199998.0
2006-05-19 11:51:00,91.622,91.667,91.607,91.643,194900000.0
2006-05-19 11:52:00,91.676,91.705,91.665,91.705,293799999.0
2006-05-19 11:53:00,91.717,91.724,91.667,91.675,415199999.0
2006-05-19 11:54:00,91.677,91.687,91.654,91.654,191900001.0
2006-05-19 11:55:00,91.682,91.718,91.682,91.712,219299999.0
2006-05-19 11:56:00,91.685,91.7,91.667,91.687,187400000.0
2006-05-19 11:57:00,91.684,91.7,91.67,91.678,211299998.0
2006-05-19 11:58:00,91.689,91.718,91.677,91.696,263699996.0
2006-05-19 11:59:00,91.698,91.753,91.698,91.742,440400001.0
2006-05-19 12:00:00,91.749,91.75,91.714,91.727,344999996.0
2006-05-19 12:01:00,91.72,91.744,91.72,91.738,80599999.0
2006-05-19 12:02:00,91.714,91.746,91.696,91.745,228200001.0
2006-05-19 12:03:00,91.705,91.726,91.681,91.698,321800000.0
2006-05-19 12:04:00,91.686,91.703,91.677,91.697,265100000.0
2006-05-19 12:05:00,91.676,91.696,91.669,91.683,205100002.0
2006-05-19 12:06:00,91.678,91.702,91.658,91.686,288999997.0
2006-05-19 12:07:00,91.684,91.685,91.655,91.655,391200001.0
2006-05-19 12:08:00,91.658,91.658,91.635,91.642,191399998.0
2006-05-19 12:09:00,91.658,91.684,91.649,91.661,199599997.0
2006-05-19 12:10:00,91.686,91.687,91.659,91.661,305199998.0
2006-05-19 12:11:00,91.651,91.651,91.617,91.62,96199999.0
2006-05-19 12:12:00,91.618,91.647,91.603,91.61,199499998.0
2006-05-19 12:13:00,91.64,91.64,91.584,91.584,261599998.0
2006-05-19 12:14:00,91.591,91.614,91.583,91.61,326000000.0
2006-05-19 12:15:00,91.617,91.629,91.595,91.604,184500002.0
2006-05-19 12:16:00,91.591,91.621,91.591,91.62,185199995.0
2006-05-19 12:17:00,91.591,91.614,91.539,91.554,215899997.0
2006-05-19 12:18:00,91.561,91.574,91.545,91.545,248499999.0
2006-05-19 12:19:00,91.57,91.579,91.554,91.559,339399997.0
2006-05-19 12:20:00,91.58,91.585,91.563,91.572,268700003.0
2006-05-19 12:21:00,91.565,91.584,91.535,91.543,342400000.0
2006-05-19 12:22:00,91.545,91.558,91.53,91.536,57700001.0
2006-05-19 12:23:00,91.572,91.59,91.55,91.575,160800000.0
2006-05-19 12:24:00,91.567,91.603,91.567,91.603,139300001.0
2006-05-19 12:25:00,91.598,91.617,91.582,91.589,210199995.0
2006-05-19 12:26:00,91.626,91.647,91.62,91.623,147900000.0
2006-05-19 12:27:00,91.63,91.634,91.608,91.613,296400001.0
2006-05-19 12:28:00,91.628,91.628,91.6,91.606,295799994.0
2006-05-19 12:29:00,91.625,91.633,91.606,91.617,285199997.0
2006-05-19 12:30:00,91.606,91.635,91.605,91.621,215900001.0
2006-05-19 12:31:00,91.628,91.646,91.612,91.624,150499999.0
2006-05-19 12:32:00,91.64,91.668,91.638,91.668,214699997.0
2006-05-19 12:33:00,91.647,91.674,91.647,91.665,249299995.0
2006-05-19 12:34:00,91.659,91.701,91.654,91.681,299100000.0
2006-05-19 12:35:00,91.697,91.699,91.675,91.69,179700000.0
2006-05-19 12:36:00,91.69,91.7,91.673,91.691,242600002.0
2006-05-19 12:37:00,91.674,91.696,91.673,91.68,347700003.0
2006-05-19 12:38:00,91.678,91.705,91.671,91.705,185999999.0
2006-05-19 12:39:00,91.693,91.723,91.689,91.721,175400000.0
2006-05-19 12:40:00,91.702,91.731,91.702,91.724,239099998.0
2006-05-19 12:41:00,91.72,91.725,91.7,91.711,131500001.0
2006-05-19 12:42:00,91.702,91.723,91.699,91.723,93400002.0
2006-05-19 12:43:00,91.715,91.723,91.694,91.694,268999997.0
2006-05-19 12:44:00,91.686,91.705,91.679,91.684,271499997.0
2006-05-19 12:45:00,91.695,91.695,91.67,91.67,319600004.0
2006-05-19 12:46:00,91.668,91.668,91.64,91.643,365199998.0
2006-05-19 12:47:00,91.656,91.667,91.636,91.639,344800000.0
2006-05-19 12:48:00,91.666,91.684,91.651,91.665,342199996.0
2006-05-19 12:49:00,91.686,91.715,91.666,91.715,185699998.0
2006-05-19 12:50:00,91.704,91.722,91.697,91.703,234199998.0
2006-05-19 12:51:00,91.702,91.712,91.686,91.7,130499998.0
2006-05-19 12:52:00,91.69,91.71,91.69,91.702,267499996.0
2006-05-19 12:53:00,91.696,91.704,91.643,91.643,94199999.0
2006-05-19 12:54:00,91.7,91.7,91.673,91.679,192699998.0
2006-05-19 12:55:00,91.675,91.705,91.668,91.697,180300000.0
2006-05-19 12:56:00,91.687,91.706,91.666,91.688,177099999.0
2006-05-19 12:57:00,91.684,91.684,91.667,91.668,79700000.0
2006-05-19 12:58:00,91.664,91.665,91.637,91.637,288599998.0
2006-05-19 12:59:00,91.634,91.662,91.615,91.638,184799999.0
2006-05-19 13:00:00,91.644,91.665,91.623,91.641,310100002.0
2006-05-19 13:01:00,91.662,91.67,91.643,91.649,158100000.0
2006-05-19 13:02:00,91.65,91.675,91.646,91.666,157699999.0
2006-05-19 13:03:00,91.667,91.684,91.637,91.662,173700000.0
2006-05-19 13:04:00,91.672,91.674,91.653,91.653,165399999.0
2006-05-19 13:05:00,91.667,91.669,91.637,91.637,90900000.0
2006-05-19 13:06:00,91.624,91.653,91.624,91.643,207599996.0
2006-05-19 13:07:00,91.625,91.663,91.625,91.656,338999993.0
2006-05-19 13:08:00,91.668,91.676,91.649,91.673,243700000.0
2006-05-19 13:09:00,91.645,91.676,91.645,91.659,267700004.0
2006-05-19 13:10:00,91.658,91.666,91.641,91.642,186900001.0
2006-05-19 13:11:00,91.64,91.662,91.636,91.636,301899999.0
2006-05-19 13:12:00,91.657,91.671,91.639,91.645,333400000.0
2006-05-19 13:13:00,91.647,91.688,91.647,91.688,359200006.0
2006-05-19 13:14:00,91.681,91.7,91.681,91.695,202600002.0
2006-05-19 13:15:00,91.681,91.702,91.674,91.696,221700001.0
2006-05-19 13:16:00,91.699,91.702,91.679,91.689,50199999.0
2006-05-19 13:17:00,91.681,91.702,91.654,91.685,186900005.0
2006-05-19 13:18:00,91.693,91.71,91.684,91.708,172900001.0
2006-05-19 13:19:00,91.689,91.718,91.683,91.695,239399998.0
2006-05-19 13:20:00,91.706,91.706,91.682,91.687,167499999.0
2006-05-19 13:21:00,91.682,91.709,91.681,91.697,172999999.0
2006-05-19 13:22:00,91.684,91.714,91.681,91.692,255399997.0
2006-05-19 13:23:00,91.697,91.706,91.684,91.69,244799999.0
2006-05-19 13:24:00,91.705,91.71,91.691,91.694,275000003.0
2006-05-19 13:25:00,91.703,91.703,91.676,91.676,193999999.0
2006-05-19 13:26:00,91.685,91.685,91.649,91.66,186600000.0
2006-05-19 13:27:00,91.672,91.691,91.662,91.668,167499997.0
2006-05-19 13:28:00,91.683,91.703,91.653,91.669,174900000.0
2006-05-19 13:29:00,91.661,91.686,91.65,91.686,280399999.0
2006-05-19 13:30:00,91.683,91.683,91.645,91.657,212500000.0
2006-05-19 13:31:00,91.672,91.709,91.672,91.709,173199999.0
2006-05-19 13:32:00,91.702,91.717,91.678,91.678,195900000.0
2006-05-19 13:33:00,91.674,91.69,91.659,91.659,209899999.0
2006-05-19 13:34:00,91.677,91.68,91.654,91.672,246699998.0
2006-05-19 13:35:00,91.661,91.695,91.65,91.68,298399996.0
2006-05-19 13:36:00,91.692,91.692,91.667,91.684,170499996.0
2006-05-19 13:37:00,91.687,91.7,91.677,91.7,187699999.0
2006-05-19 13:38:00,91.698,91.707,91.68,91.681,173300001.0
2006-05-19 13:39:00,91.727,91.727,91.692,91.703,285700001.0
2006-05-19 13:40:00,91.688,91.705,91.662,91.675,126699999.0
2006-05-19 13:41:00,91.676,91.677,91.653,91.655,302599998.0
2006-05-19 13:42:00,91.656,91.679,91.64,91.65,192799997.0
2006-05-19 13:43:00,91.639,91.654,91.631,91.647,205200000.0
2006-05-19 13:44:00,91.628,91.641,91.623,91.641,195000002.0
2006-05-19 13:45:00,91.633,91.661,91.621,91.637,198899998.0
2006-05-19 13:46:00,91.635,91.649,91.622,91.63,277099996.0
2006-05-19 13:47:00,91.636,91.686,91.633,91.686,399099999.0
2006-05-19 13:48:00,91.68,91.68,91.626,91.626,149800001.0
2006-05-19 13:49:00,91.638,91.638,91.61,91.626,241100000.0
2006-05-19 13:50:00,91.64,91.652,91.628,91.638,378499998.0
2006-05-19 13:51:00,91.635,91.662,91.635,91.662,157600001.0
2006-05-19 13:52:00,91.646,91.648,91.625,91.625,203700003.0
2006-05-19 13:53:00,91.628,91.628,91.6,91.609,314799998.0
2006-05-19 13:54:00,91.607,91.638,91.607,91.625,204999998.0
2006-05-19 13:55:00,91.614,91.626,91.609,91.624,180000003.0
2006-05-19 13:56:00,91.615,91.636,91.607,91.636,403300002.0
2006-05-19 13:57:00,91.64,91.662,91.633,91.639,238300002.0
2006-05-19 13:58:00,91.658,91.661,91.617,91.617,70300001.0
2006-05-19 13:59:00,91.625,91.633,91.593,91.603,219199998.0
2006-05-19 14:00:00,91.605,91.616,91.584,91.602,280499999.0
2006-05-19 14:01:00,91.609,91.619,91.591,91.606,193800002.0
2006-05-19 14:02:00,91.618,91.633,91.605,91.619,244500000.0
2006-05-19 14:03:00,91.613,91.627,91.607,91.624,234000001.0
2006-05-19 14:04:00,91.619,91.641,91.601,91.62,330800003.0
2006-05-19 14:05:00,91.617,91.642,91.617,91.638,180899999.0
2006-05-19 14:06:00,91.646,91.661,91.626,91.644,214700001.0
2006-05-19 14:07:00,91.647,91.669,91.647,91.669,228800003.0
2006-05-19 14:08:00,91.678,91.684,91.659,91.659,251500000.0
2006-05-19 14:09:00,91.669,91.691,91.669,91.687,195999997.0
2006-05-19 14:10:00,91.658,91.68,91.637,91.678,241400004.0
2006-05-19 14:11:00,91.65,91.677,91.639,91.654,283100001.0
2006-05-19 14:12:00,91.646,91.676,91.623,91.651,195599999.0
2006-05-19 14:13:00,91.684,91.684,91.648,91.649,322499998.0
2006-05-19 14:14:00,91.639,91.662,91.619,91.632,216100003.0
2006-05-19 14:15:00,91.624,91.654,91.614,91.637,237800004.0
2006-05-19 14:16:00,91.655,91.664,91.64,91.643,223999998.0
2006-05-19 14:17:00,91.64,91.652,91.635,91.64,301999999.0
2006-05-19 14:18:00,91.659,91.671,91.638,91.67,181100000.0
2006-05-19 14:19:00,91.66,91.673,91.627,91.636,189799998.0
2006-05-19 14:20:00,91.62,91.634,91.585,91.607,242399996.0
2006-05-19 14:21:00,91.615,91.615,91.577,91.59,227700002.0
2006-05-19 14:22:00,91.594,91.61,91.573,91.573,213100000.0
2006-05-19 14:23:00,91.591,91.604,91.569,91.571,304599998.0
2006-05-19 14:24:00,91.59,91.601,91.564,91.571,191499998.0
2006-05-19 14:25:00,91.587,91.587,91.549,91.569,190999999.0
2006-05-19 14:26:00,91.568,91.569,91.524,91.524,142700002.0
2006-05-19 14:27:00,91.5,91.54,91.5,91.512,299700001.0
2006-05-19 14:28:00,91.48,91.505,91.47,91.472,210199997.0
2006-05-19 14:29:00,91.508,91.551,91.503,91.522,330499998.0
2006-05-19 14:30:00,91.54,91.549,91.493,91.493,264400000.0
2006-05-19 14:31:00,91.488,91.528,91.466,91.516,259500003.0
2006-05-19 14:32:00,91.494,91.522,91.494,91.519,122700001.0
2006-05-19 14:33:00,91.523,91.523,91.497,91.497,189999999.0
2006-05-19 14:34:00,91.497,91.512,91.475,91.477,253199998.0
2006-05-19 14:35:00,91.477,91.498,91.42,91.423,277800002.0
2006-05-19 14:36:00,91.428,91.429,91.394,91.409,292499996.0
2006-05-19 14:37:00,91.433,91.438,91.417,91.423,170399999.0
2006-05-19 14:38:00,91.433,91.466,91.416,91.439,230100002.0
2006-05-19 14:39:00,91.462,91.476,91.441,91.466,188700001.0
2006-05-19 14:40:00,91.455,91.455,91.414,91.428,247200000.0
2006-05-19 14:41:00,91.418,91.418,91.375,91.38,176800000.0
2006-05-19 14:42:00,91.406,91.411,91.379,91.386,273900000.0
2006-05-19 14:43:00,91.391,91.412,91.373,91.412,259200003.0
2006-05-19 14:44:00,91.381,91.42,91.376,91.42,329000003.0
2006-05-19 14:45:00,91.412,91.435,91.407,91.435,235200003.0
2006-05-19 14:46:00,91.426,91.441,91.406,91.426,185299997.0
2006-05-19 14:47:00,91.431,91.443,91.409,91.419,200999998.0
2006-05-19 14:48:00,91.415,91.417,91.395,91.41,215400001.0
2006-05-19 14:49:00,91.389,91.418,91.378,91.393,213000000.0
2006-05-19 14:50:00,91.402,91.402,91.357,91.369,342999998.0
2006-05-19 14:51:00,91.387,91.398,91.355,91.371,248599999.0
2006-05-19 14:52:00,91.353,91.374,91.344,91.362,261600003.0
2006-05-19 14:53:00,91.328,91.366,91.328,91.355,137799999.0
2006-05-19 14:54:00,91.355,91.361,91.325,91.333,222100001.0
2006-05-19 14:55:00,91.339,91.356,91.318,91.33,242800003.0
2006-05-19 14:56:00,91.324,91.341,91.306,91.319,112799996.0
2006-05-19 14:57:00,91.303,91.319,91.279,91.295,285400001.0
2006-05-19 14:58:00,91.299,91.346,91.299,91.346,116699999.0
2006-05-19 14:59:00,91.333,91.362,91.318,91.355,285399998.0
2006-05-19 15:00:00,91.374,91.376,91.338,91.352,233199999.0
2006-05-19 15:01:00,91.348,91.403,91.329,91.378,179300001.0
2006-05-19 15:02:00,91.382,91.403,91.373,91.373,179399996.0
2006-05-19 15:03:00,91.36,91.379,91.323,91.335,235199999.0
2006-05-19 15:04:00,91.312,91.35,91.312,91.35,177500001.0
2006-05-19 15:05:00,91.357,91.4,91.357,91.383,203500001.0
2006-05-19 15:06:00,91.398,91.455,91.398,91.455,184900000.0
2006-05-19 15:07:00,91.462,91.465,91.427,91.442,240100000.0
2006-05-19 15:08:00,91.418,91.476,91.409,91.448,132700003.0
2006-05-19 15:09:00,91.506,91.534,91.501,91.502,293099997.0
2006-05-19 15:10:00,91.474,91.491,91.458,91.471,198099998.0
2006-05-19 15:11:00,91.455,91.478,91.447,91.462,367099997.0
2006-05-19 15:12:00,91.442,91.46,91.418,91.441,133000000.0
2006-05-19 15:13:00,91.43,91.43,91.403,91.416,182399998.0
2006-05-19 15:14:00,91.421,91.455,91.413,91.435,184700001.0
2006-05-19 15:15:00,91.434,91.455,91.412,91.432,258300001.0
2006-05-19 15:16:00,91.397,91.424,91.397,91.417,342300000.0
2006-05-19 15:17:00,91.411,91.427,91.393,91.403,382999998.0
2006-05-19 15:18:00,91.414,91.432,91.403,91.412,121299999.0
2006-05-19 15:19:00,91.404,91.435,91.392,91.412,264799999.0
2006-05-19 15:20:00,91.396,91.417,91.39,91.41,228799995.0
2006-05-19 15:21:00,91.42,91.444,91.408,91.43,254999999.0
2006-05-19 15:22:00,91.44,91.444,91.4,91.423,274600001.0
2006-05-19 15:23:00,91.407,91.426,91.394,91.406,400400000.0
2006-05-19 15:24:00,91.415,91.42,91.393,91.398,260299997.0
2006-05-19 15:25:00,91.404,91.426,91.399,91.416,273500000.0
2006-05-19 15:26:00,91.407,91.427,91.386,91.394,164599999.0
2006-05-19 15:27:00,91.369,91.389,91.355,91.38,235499997.0
2006-05-19 15:28:00,91.392,91.423,91.392,91.415,235199999.0
2006-05-19 15:29:00,91.415,91.465,91.415,91.458,107799998.0
2006-05-19 15:30:00,91.454,91.495,91.454,91.491,218199995.0
2006-05-19 15:31:00,91.489,91.505,91.47,91.505,210300002.0
2006-05-19 15:32:00,91.514,91.515,91.491,91.509,204599997.0
2006-05-19 15:33:00,91.506,91.522,91.497,91.511,216300000.0
2006-05-19 15:34:00,91.498,91.498,91.465,91.478,372599997.0
2006-05-19 15:35:00,91.492,91.516,91.465,91.481,221099999.0
2006-05-19 15:36:00,91.478,91.493,91.463,91.476,256100004.0
2006-05-19 15:37:00,91.476,91.519,91.476,91.515,127599998.0
2006-05-19 15:38:00,91.506,91.506,91.474,91.475,144999999.0
2006-05-19 15:39:00,91.48,91.495,91.451,91.466,190500001.0
2006-05-19 15:40:00,91.447,91.463,91.435,91.463,121000002.0
2006-05-19 15:41:00,91.453,91.467,91.431,91.447,161399999.0
2006-05-19 15:42:00,91.461,91.493,91.457,91.469,163199996.0
2006-05-19 15:43:00,91.462,91.504,91.462,91.504,93999999.0
2006-05-19 15:44:00,91.483,91.51,91.469,91.505,243799997.0
2006-05-19 15:45:00,91.499,91.503,91.472,91.472,197199998.0
2006-05-19 15:46:00,91.465,91.481,91.457,91.478,122799999.0
2006-05-19 15:47:00,91.466,91.501,91.451,91.473,238699995.0
2006-05-19 15:48:00,91.494,91.498,91.465,91.465,129200001.0
2006-05-19 15:49:00,91.465,91.465,91.436,91.436,265600001.0
2006-05-19 15:50:00,91.44,91.467,91.433,91.447,342000003.0
2006-05-19 15:51:00,91.469,91.476,91.445,91.445,389199999.0
2006-05-19 15:52:00,91.462,91.478,91.443,91.465,316300000.0
2006-05-19 15:53:00,91.46,91.48,91.445,91.47,301599997.0
2006-05-19 15:54:00,91.439,91.463,91.416,91.447,260699999.0
2006-05-19 15:55:00,91.453,91.467,91.439,91.453,85499998.0
2006-05-19 15:56:00,91.47,91.485,91.443,91.455,249999995.0
2006-05-19 15:57:00,91.472,91.508,91.472,91.498,360299998.0
2006-05-19 15:58:00,91.504,91.522,91.479,91.502,233100003.0
2006-05-19 15:59:00,91.504,91.53,91.477,91.498,311900003.0
2006-05-19 16:00:00,91.491,91.52,91.488,91.502,266199998.0
2006-05-19 16:01:00,91.469,91.488,91.453,91.471,161100001.0
2006-05-19 16:02:00,91.477,91.479,91.449,91.449,237799998.0
2006-05-19 16:03:00,91.47,91.478,91.448,91.473,281900005.0
2006-05-19 16:04:00,91.469,91.481,91.455,91.455,296699997.0
2006-05-19 16:05:00,91.457,91.476,91.453,91.476,157699997.0
2006-05-19 16:06:00,91.476,91.49,91.449,91.475,124700003.0
2006-05-19 16:07:00,91.492,91.492,91.458,91.475,246100000.0
2006-05-19 16:08:00,91.475,91.493,91.47,91.493,89899999.0
2006-05-19 16:09:00,91.496,91.497,91.47,91.493,215999998.0
2006-05-19 16:10:00,91.497,91.528,91.48,91.508,325799999.0
2006-05-19 16:11:00,91.522,91.543,91.519,91.522,212600001.0
2006-05-19 16:12:00,91.526,91.526,91.501,91.507,250799997.0
2006-05-19 16:13:00,91.486,91.514,91.456,91.494,40800000.0
2006-05-19 16:14:00,91.49,91.524,91.479,91.524,229800001.0
2006-05-19 16:15:00,91.526,91.536,91.504,91.506,239099997.0
2006-05-19 16:16:00,91.523,91.545,91.514,91.52,257400004.0
2006-05-19 16:17:00,91.526,91.552,91.481,91.505,192399999.0
2006-05-19 16:18:00,91.523,91.523,91.489,91.489,137400001.0
2006-05-19 16:19:00,91.5,91.5,91.458,91.458,127000000.0
2006-05-19 16:20:00,91.458,91.481,91.457,91.48,283500002.0
2006-05-19 16:21:00,91.472,91.486,91.463,91.481,292299999.0
2006-05-19 16:22:00,91.467,91.505,91.467,91.501,210499999.0
2006-05-19 16:23:00,91.484,91.506,91.476,91.503,267300000.0
2006-05-19 16:24:00,91.508,91.523,91.491,91.501,252900000.0
2006-05-19 16:25:00,91.523,91.531,91.495,91.516,118999999.0
2006-05-19 16:26:00,91.496,91.531,91.485,91.51,210399997.0
2006-05-19 16:27:00,91.508,91.548,91.493,91.548,228599997.0
2006-05-19 16:28:00,91.556,91.577,91.543,91.566,276799998.0
2006-05-19 16:29:00,91.579,91.626,91.563,91.59,219300000.0
2006-05-19 16:30:00,91.608,91.633,91.598,91.607,329200001.0
2006-05-19 16:31:00,91.605,91.605,91.552,91.566,252499999.0
2006-05-19 16:32:00,91.562,91.604,91.562,91.588,105800002.0
2006-05-19 16:33:00,91.605,91.641,91.605,91.627,212200001.0
2006-05-19 16:34:00,91.6,91.656,91.6,91.656,118399999.0
2006-05-19 16:35:00,91.665,91.665,91.623,91.623,190699997.0
2006-05-19 16:36:00,91.627,91.645,91.612,91.627,189400001.0
2006-05-19 16:37:00,91.601,91.622,91.593,91.601,248900002.0
2006-05-19 16:38:00,91.591,91.612,91.575,91.588,320599997.0
2006-05-19 16:39:00,91.612,91.62,91.596,91.613,216599998.0
2006-05-19 16:40:00,91.623,91.642,91.617,91.629,116899998.0
2006-05-19 16:41:00,91.619,91.631,91.59,91.609,173099999.0
2006-05-19 16:42:00,91.588,91.627,91.588,91.614,209900001.0
2006-05-19 16:43:00,91.574,91.621,91.574,91.6,260599998.0
2006-05-19 16:44:00,91.6,91.616,91.572,91.61,329999996.0
2006-05-19 16:45:00,91.622,91.631,91.596,91.598,282399999.0
2006-05-19 16:46:00,91.635,91.66,91.632,91.642,183700002.0
2006-05-19 16:47:00,91.656,91.657,91.614,91.614,164399998.0
2006-05-19 16:48:00,91.629,91.636,91.589,91.597,278699996.0
2006-05-19 16:49:00,91.583,91.616,91.583,91.605,184500000.0
2006-05-19 16:50:00,91.6,91.626,91.598,91.613,251899998.0
2006-05-19 16:51:00,91.618,91.628,91.598,91.612,265699998.0
2006-05-19 16:52:00,91.606,91.622,91.582,91.599,162099999.0
2006-05-19 16:53:00,91.598,91.612,91.567,91.584,235099998.0
2006-05-19 16:54:00,91.569,91.569,91.538,91.544,113899999.0
2006-05-19 16:55:00,91.55,91.577,91.534,91.551,238899996.0
2006-05-19 16:56:00,91.555,91.572,91.547,91.556,244100002.0
2006-05-19 16:57:00,91.582,91.601,91.568,91.588,154099998.0
2006-05-19 16:58:00,91.6,91.629,91.582,91.628,279699998.0
2006-05-19 16:59:00,91.633,91.649,91.612,91.637,224599998.0
2006-05-19 17:00:00,91.617,91.658,91.617,91.658,120500002.0
2006-05-19 17:01:00,91.68,91.697,91.647,91.697,223499994.0
2006-05-19 17:02:00,91.702,91.705,91.679,91.679,305700000.0
2006-05-19 17:03:00,91.677,91.686,91.641,91.641,235799997.0
2006-05-19 17:04:00,91.658,91.665,91.641,91.645,96499999.0
2006-05-19 17:05:00,91.658,91.674,91.644,91.658,206699997.0
2006-05-19 17:06:00,91.647,91.682,91.647,91.66,263999997.0
2006-05-19 17:07:00,91.682,91.695,91.658,91.669,174399999.0
2006-05-19 17:08:00,91.648,91.67,91.644,91.661,120800000.0
2006-05-19 17:09:00,91.66,91.667,91.636,91.656,433100001.0
2006-05-19 17:10:00,91.644,91.69,91.643,91.69,228300002.0
2006-05-19 17:11:00,91.684,91.703,91.667,91.701,257500001.0
2006-05-19 17:12:00,91.7,91.716,91.684,91.701,240900000.0
2006-05-19 17:13:00,91.714,91.739,91.707,91.732,288599997.0
2006-05-19 17:14:00,91.711,91.721,91.686,91.696,327799994.0
2006-05-19 17:15:00,91.676,91.696,91.66,91.674,288000000.0
2006-05-19 17:16:00,91.677,91.692,91.659,91.677,168199999.0
2006-05-19 17:17:00,91.676,91.697,91.648,91.663,355499997.0
2006-05-19 17:18:00,91.654,91.666,91.645,91.652,228299999.0
2006-05-19 17:19:00,91.656,91.66,91.626,91.626,341999998.0
2006-05-19 17:20:00,91.652,91.661,91.63,91.66,305000001.0
2006-05-19 17:21:00,91.652,91.669,91.641,91.659,318800002.0
2006-05-19 17:22:00,91.66,91.678,91.644,91.644,134000001.0
2006-05-19 17:23:00,91.637,91.657,91.618,91.648,145300002.0
2006-05-19 17:24:00,91.633,91.661,91.629,91.634,259800000.0
2006-05-19 17:25:00,91.624,91.653,91.624,91.635,340000001.0
2006-05-19 17:26:00,91.648,91.662,91.631,91.645,198900000.0
2006-05-19 17:27:00,91.641,91.651,91.618,91.625,137999998.0
2006-05-19 17:28:00,91.654,91.655,91.623,91.627,226800001.0
2006-05-19 17:29:00,91.642,91.662,91.627,91.636,265399999.0
2006-05-19 17:30:00,91.641,91.649,91.619,91.619,162399998.0
2006-05-19 17:31:00,91.624,91.624,91.597,91.598,270399999.0
2006-05-19 17:32:00,91.615,91.627,91.599,91.61,387000002.0
2006-05-19 17:33:00,91.602,91.624,91.556,91.571,265899998.0
2006-05-19 17:34:00,91.585,91.596,91.563,91.563,140699998.0
2006-05-19 17:35:00,91.569,91.584,91.559,91.577,279200002.0
2006-05-19 17:36:00,91.592,91.605,91.58,91.593,223100001.0
2006-05-19 17:37:00,91.587,91.619,91.578,91.619,255299999.0
2006-05-19 17:38:00,91.628,91.641,91.613,91.628,302899998.0
2006-05-19 17:39:00,91.625,91.63,91.603,91.615,185000003.0
2006-05-19 17:40:00,91.6,91.636,91.6,91.636,103400001.0
2006-05-19 17:41:00,91.617,91.641,91.617,91.623,152799997.0
2006-05-19 17:42:00,91.638,91.638,91.609,91.616,235400002.0
2006-05-19 17:43:00,91.625,91.642,91.594,91.625,364899994.0
2006-05-19 17:44:00,91.635,91.638,91.611,91.633,245000002.0
2006-05-19 17:45:00,91.646,91.659,91.638,91.64,215400003.0
2006-05-19 17:46:00,91.635,91.658,91.635,91.656,272700002.0
2006-05-19 17:47:00,91.659,91.671,91.647,91.65,346000001.0
2006-05-19 17:48:00,91.645,91.665,91.64,91.643,233599999.0
2006-05-19 17:49:00,91.639,91.667,91.639,91.658,304899999.0
2006-05-19 17:50:00,91.648,91.676,91.641,91.671,202000002.0
2006-05-19 17:51:00,91.658,91.662,91.631,91.643,58500000.0
2006-05-19 17:52:00,91.667,91.667,91.63,91.633,199400000.0
2006-05-19 17:53:00,91.64,91.653,91.619,91.643,295999998.0
2006-05-19 17:54:00,91.647,91.647,91.62,91.634,205600001.0
2006-05-19 17:55:00,91.657,91.663,91.632,91.636,262499995.0
2006-05-19 17:56:00,91.648,91.658,91.623,91.623,211099999.0
2006-05-19 17:57:00,91.617,91.631,91.579,91.594,301899998.0
2006-05-19 17:58:00,91.598,91.648,91.598,91.633,212500004.0
2006-05-19 17:59:00,91.623,91.688,91.609,91.664,187900001.0
2006-05-19 18:00:00,91.697,91.704,91.676,91.687,372100001.0
2006-05-19 18:01:00,91.68,91.699,91.663,91.666,1877600003.0
2006-05-19 18:02:00,91.68,91.7,91.66,91.66,2132400000.0
2006-05-19 18:03:00,91.67,91.67,91.64,91.65,2132400000.0
2006-05-19 18:04:00,91.66,91.68,91.64,91.67,2132400000.0
2006-05-19 18:05:00,91.66,91.66,91.65,91.65,2132400000.0
2006-05-19 18:06:00,91.64,91.664,91.616,91.663,2132400000.0
2006-05-19 18:07:00,91.68,91.69,91.66,91.68,1930299993.0
2006-05-19 18:08:00,91.67,91.68,91.66,91.67,1930299993.0
2006-05-19 18:09:00,91.635,91.657,91.622,91.657,1930299993.0
2006-05-19 18:10:00,91.649,91.669,91.621,91.639,2076299996.0
2006-05-19 18:11:00,91.646,91.684,91.646,91.665,1072500002.0
2006-05-19 18:12:00,91.67,91.678,91.647,91.648,1470199994.0
2006-05-19 18:13:00,91.664,91.673,91.632,91.647,1864300001.0
2006-05-19 18:15:00,91.68,91.69,91.67,91.68,1485899995.0
2006-05-19 18:16:00,91.67,91.67,91.66,91.67,1485899995.0
2006-05-19 18:17:00,91.647,91.663,91.631,91.631,1485899995.0
2006-05-19 18:18:00,91.633,91.662,91.631,91.631,1083000000.0
2006-05-19 18:19:00,91.65,91.67,91.65,91.67,1986400000.0
2006-05-19 18:20:00,91.665,91.672,91.632,91.632,1986400000.0
2006-05-19 18:21:00,91.646,91.647,91.613,91.633,1665899986.0
2006-05-19 18:22:00,91.637,91.654,91.623,91.647,1411799990.0
2006-05-19 18:23:00,91.65,91.67,91.64,91.66,2043499985.0
2006-05-19 18:24:00,91.65,91.66,91.63,91.63,2043499985.0
2006-05-19 18:25:00,91.61,91.637,91.598,91.625,2043499985.0
2006-05-19 18:26:00,91.6,91.622,91.594,91.611,1926499998.0
2006-05-19 18:27:00,91.582,91.62,91.582,91.608,1378199993.0
2006-05-19 18:28:00,91.59,91.605,91.568,91.594,1585900004.0
2006-05-19 18:29:00,91.577,91.596,91.565,91.583,1331699984.0
2006-05-19 18:30:00,91.585,91.603,91.571,91.583,1088599992.0
2006-05-19 18:31:00,91.587,91.608,91.576,91.608,1270599995.0
2006-05-19 18:32:00,91.61,91.61,91.582,91.589,1945499996.0
2006-05-19 18:33:00,91.64,91.68,91.64,91.65,1871299986.0
2006-05-19 18:34:00,91.656,91.678,91.644,91.656,1871299986.0
2006-05-19 18:35:00,91.639,91.667,91.631,91.65,1624399993.0
2006-05-19 18:36:00,91.64,91.663,91.633,91.633,753599994.0
2006-05-19 18:37:00,91.652,91.673,91.638,91.67,1066499996.0
2006-05-19 18:38:00,91.67,91.695,91.645,91.674,888600003.0
2006-05-19 18:39:00,91.676,91.695,91.657,91.675,906300000.0
2006-05-19 18:40:00,91.677,91.702,91.671,91.701,1758100007.0
2006-05-19 18:41:00,91.687,91.72,91.679,91.692,919299994.0
2006-05-19 18:42:00,91.678,91.711,91.673,91.699,1386100001.0
2006-05-19 18:43:00,91.705,91.714,91.683,91.685,517000000.0
2006-05-19 18:44:00,91.685,91.711,91.682,91.706,872100006.0
2006-05-19 18:45:00,91.701,91.713,91.679,91.679,648999994.0
2006-05-19 18:46:00,91.676,91.702,91.664,91.677,752800007.0
2006-05-19 18:47:00,91.654,91.672,91.647,91.671,189299999.0
2006-05-19 18:48:00,91.652,91.672,91.64,91.67,444600000.0
2006-05-19 18:49:00,91.674,91.685,91.662,91.664,641599996.0
2006-05-19 18:50:00,91.673,91.689,91.656,91.666,733900000.0
2006-05-19 18:51:00,91.689,91.707,91.674,91.704,1161000005.0
2006-05-19 18:52:00,91.69,91.704,91.664,91.687,1394100001.0
2006-05-19 18:53:00,91.679,91.69,91.652,91.664,1510799999.0
2006-05-19 18:54:00,91.66,91.687,91.654,91.681,1534700007.0
2006-05-19 18:55:00,91.67,91.692,91.66,91.676,1712099998.0
2006-05-19 18:56:00,91.661,91.694,91.653,91.694,301499996.0
2006-05-19 18:57:00,91.697,91.705,91.673,91.687,514899998.0
2006-05-19 18:58:00,91.705,91.719,91.691,91.707,975299999.0
2006-05-19 18:59:00,91.701,91.724,91.696,91.722,1051999998.0
2006-05-19 19:00:00,91.727,91.731,91.698,91.698,449299998.0
2006-05-19 19:01:00,91.71,91.712,91.675,91.675,705499996.0
2006-05-19 19:02:00,91.674,91.693,91.66,91.67,244200000.0
2006-05-19 19:03:00,91.667,91.69,91.65,91.667,492900003.0
2006-05-19 19:04:00,91.682,91.69,91.659,91.667,441400000.0
2006-05-19 19:05:00,91.673,91.696,91.669,91.693,563200000.0
2006-05-19 19:06:00,91.697,91.736,91.689,91.697,1160499997.0
2006-05-19 19:07:00,91.712,91.743,91.695,91.714,1494799995.0
2006-05-19 19:08:00,91.716,91.76,91.704,91.722,1990000001.0
2006-05-19 19:09:00,91.756,91.773,91.736,91.75,940800002.0
2006-05-19 19:10:00,91.758,91.776,91.753,91.775,251899997.0
2006-05-19 19:11:00,91.763,91.771,91.741,91.755,510499997.0
2006-05-19 19:12:00,91.74,91.765,91.74,91.765,345299999.0
2006-05-19 19:13:00,91.743,91.757,91.721,91.74,388499994.0
2006-05-19 19:14:00,91.744,91.755,91.727,91.738,389999998.0
2006-05-19 19:15:00,91.75,91.758,91.72,91.72,1099900000.0
2006-05-19 19:16:00,91.718,91.738,91.706,91.717,445000002.0
2006-05-19 19:17:00,91.734,91.754,91.722,91.754,793700001.0
2006-05-19 19:18:00,91.746,91.779,91.746,91.769,785199998.0
2006-05-19 19:19:00,91.768,91.798,91.748,91.77,1204200003.0
2006-05-19 19:20:00,91.8,91.812,91.767,91.805,740399994.0
2006-05-19 19:21:00,91.805,91.816,91.78,91.785,825299991.0
2006-05-19 19:22:00,91.8,91.8,91.775,91.779,239499999.0
2006-05-19 19:23:00,91.789,91.824,91.785,91.798,1609199984.0
2006-05-19 19:24:00,91.794,91.803,91.777,91.786,804099996.0
2006-05-19 19:25:00,91.784,91.794,91.763,91.767,1097200002.0
2006-05-19 19:26:00,91.776,91.799,91.755,91.755,1997400004.0
2006-05-19 19:27:00,91.776,91.779,91.747,91.755,1320900013.0
2006-05-19 19:28:00,91.758,91.782,91.749,91.773,1260099997.0
2006-05-19 19:29:00,91.755,91.775,91.723,91.775,413200006.0
2006-05-19 19:30:00,91.791,91.791,91.747,91.778,1098499998.0
2006-05-19 19:31:00,91.763,91.767,91.732,91.749,301299996.0
2006-05-19 19:32:00,91.741,91.763,91.705,91.72,1009100001.0
2006-05-19 19:33:00,91.712,91.729,91.696,91.696,674499995.0
2006-05-19 19:34:00,91.693,91.711,91.676,91.689,1356500001.0
2006-05-19 19:35:00,91.674,91.704,91.663,91.683,955700000.0
2006-05-19 19:36:00,91.665,91.688,91.654,91.684,666200001.0
2006-05-19 19:37:00,91.686,91.704,91.681,91.695,256499999.0
2006-05-19 19:38:00,91.695,91.705,91.673,91.681,811099990.0
2006-05-19 19:39:00,91.683,91.713,91.679,91.704,1166999996.0
2006-05-19 19:40:00,91.69,91.722,91.688,91.711,735600003.0
2006-05-19 19:41:00,91.696,91.725,91.694,91.7,1262599992.0
2006-05-19 19:42:00,91.718,91.737,91.706,91.725,830999997.0
2006-05-19 19:43:00,91.719,91.742,91.716,91.74,434599999.0
2006-05-19 19:44:00,91.709,91.749,91.708,91.722,911600000.0
2006-05-19 19:45:00,91.719,91.72,91.688,91.707,440100003.0
2006-05-19 19:46:00,91.71,91.71,91.679,91.679,435599997.0
2006-05-19 19:47:00,91.679,91.707,91.668,91.707,345300002.0
2006-05-19 19:48:00,91.693,91.72,91.683,91.703,1360799999.0
2006-05-19 19:49:00,91.711,91.732,91.698,91.71,730200001.0
2006-05-19 19:50:00,91.721,91.721,91.692,91.71,758800000.0
2006-05-19 19:51:00,91.711,91.743,91.693,91.703,646699999.0
2006-05-19 19:52:00,91.711,91.747,91.711,91.747,437199996.0
2006-05-19 19:53:00,91.739,91.762,91.733,91.742,762200005.0
2006-05-19 19:54:00,91.76,91.794,91.751,91.753,725699998.0
2006-05-19 19:55:00,91.772,91.786,91.754,91.76,284900002.0
2006-05-19 19:56:00,91.775,91.775,91.744,91.744,607999992.0
2006-05-19 19:57:00,91.749,91.78,91.749,91.774,616100005.0
2006-05-19 19:58:00,91.777,91.784,91.751,91.757,965099992.0
2006-05-19 19:59:00,91.763,91.776,91.751,91.751,946699993.0
2006-05-19 20:00:00,91.778,91.792,91.763,91.775,522699998.0
2006-05-19 20:01:00,91.8,91.812,91.776,91.782,580799996.0
2006-05-19 20:02:00,91.773,91.797,91.748,91.76,579400001.0
2006-05-19 20:03:00,91.755,91.767,91.734,91.767,558399997.0
2006-05-19 20:04:00,91.773,91.777,91.753,91.761,539199991.0
2006-05-19 20:05:00,91.771,91.782,91.759,91.768,574099999.0
2006-05-19 20:06:00,91.762,91.795,91.756,91.777,753000001.0
2006-05-19 20:07:00,91.783,91.797,91.762,91.771,561599998.0
2006-05-19 20:08:00,91.787,91.787,91.748,91.761,588700001.0
2006-05-19 20:09:00,91.751,91.782,91.751,91.773,568899990.0
2006-05-19 20:10:00,91.773,91.789,91.764,91.778,630500003.0
2006-05-19 20:11:00,91.779,91.797,91.748,91.774,1345400005.0
2006-05-19 20:12:00,91.782,91.796,91.759,91.762,1724999999.0
2006-05-19 20:13:00,91.776,91.776,91.748,91.754,898200000.0
2006-05-19 20:14:00,91.75,91.77,91.741,91.765,472799994.0
2006-05-19 20:15:00,91.768,91.785,91.753,91.763,901899994.0
2006-05-19 20:16:00,91.776,91.788,91.751,91.77,1312399993.0
2006-05-19 20:17:00,91.764,91.801,91.764,91.794,300099998.0
2006-05-19 20:18:00,91.786,91.801,91.779,91.8,209300000.0
2006-05-19 20:19:00,91.803,91.808,91.774,91.791,1659000001.0
2006-05-19 20:20:00,91.791,91.807,91.769,91.784,1455099997.0
2006-05-19 20:21:00,91.772,91.792,91.768,91.785,452199994.0
2006-05-19 20:22:00,91.78,91.79,91.761,91.765,981000000.0
2006-05-19 20:23:00,91.764,91.777,91.743,91.772,794599997.0
2006-05-19 20:24:00,91.774,91.78,91.759,91.763,518299999.0
2006-05-19 20:25:00,91.763,91.789,91.743,91.78,722599995.0
2006-05-19 20:26:00,91.784,91.79,91.762,91.767,300100002.0
2006-05-19 20:27:00,91.787,91.787,91.754,91.785,1292500002.0
2006-05-19 20:28:00,91.778,91.801,91.769,91.793,2081099985.0
2006-05-19 20:29:00,91.82,91.83,91.82,91.83,1592099993.0
2006-05-19 20:30:00,91.86,91.86,91.83,91.84,1592099993.0
2006-05-19 20:31:00,91.813,91.828,91.798,91.821,1592099993.0
2006-05-19 20:32:00,91.822,91.835,91.801,91.809,2105799993.0
2006-05-19 20:33:00,91.821,91.839,91.8,91.839,505800002.0
2006-05-19 20:34:00,91.831,91.845,91.819,91.835,252999997.0
2006-05-19 20:35:00,91.813,91.831,91.795,91.813,636600002.0
2006-05-19 20:36:00,91.808,91.843,91.808,91.843,586999994.0
2006-05-19 20:37:00,91.842,91.859,91.819,91.82,469599996.0
2006-05-19 20:38:00,91.811,91.832,91.796,91.83,1560199994.0
2006-05-19 20:39:00,91.83,91.842,91.811,91.813,1201800003.0
2006-05-19 20:40:00,91.827,91.836,91.807,91.821,1747900001.0
2006-05-19 20:41:00,91.842,91.855,91.818,91.855,982100007.0
2006-05-19 20:42:00,91.857,91.896,91.841,91.875,937399990.0
2006-05-19 20:43:00,91.852,91.88,91.837,91.859,611099995.0
2006-05-19 20:44:00,91.859,91.877,91.833,91.863,1228399991.0
2006-05-19 20:45:00,91.865,91.88,91.836,91.836,1043899992.0
2006-05-19 20:46:00,91.834,91.868,91.825,91.844,934799995.0
2006-05-19 20:47:00,91.822,91.866,91.818,91.847,1392999992.0
2006-05-19 20:48:00,91.831,91.862,91.818,91.83,781799996.0
2006-05-19 20:49:00,91.812,91.83,91.796,91.803,828199997.0
2006-05-19 20:50:00,91.825,91.83,91.795,91.795,1121899991.0
2006-05-19 20:51:00,91.799,91.825,91.792,91.815,600899998.0
2006-05-19 20:52:00,91.79,91.815,91.777,91.815,883499995.0
2006-05-19 20:53:00,91.796,91.814,91.782,91.802,1512300002.0
2006-05-19 20:54:00,91.782,91.802,91.776,91.792,423900001.0
2006-05-19 20:55:00,91.792,91.807,91.773,91.794,1178899989.0
2006-05-19 20:56:00,91.792,91.816,91.785,91.799,1063699988.0
2006-05-19 20:57:00,91.797,91.822,91.785,91.802,1230399990.0
2006-05-19 20:58:00,91.83,91.84,91.82,91.84,2121000011.0
2006-05-19 20:59:00,91.829,91.863,91.809,91.835,2121000011.0
2006-05-19 21:00:00,91.854,91.867,91.835,91.835,2132799986.0
2006-05-19 21:01:00,91.87,91.87,91.86,91.86,829399995.0
2006-05-19 21:02:00,91.841,91.847,91.814,91.833,829399995.0
2006-05-19 21:03:00,91.847,91.854,91.825,91.825,583999998.0
2006-05-19 21:04:00,91.835,91.845,91.815,91.827,437399995.0
2006-05-19 21:05:00,91.82,91.83,91.799,91.816,290600000.0
2006-05-19 21:06:00,91.815,91.838,91.815,91.832,550699995.0
2006-05-19 21:07:00,91.82,91.863,91.82,91.863,686299999.0
2006-05-19 21:08:00,91.858,91.863,91.835,91.84,709100003.0
2006-05-19 21:09:00,91.852,91.854,91.833,91.838,342000002.0
2006-05-19 21:10:00,91.848,91.865,91.84,91.855,335899995.0
2006-05-19 21:11:00,91.855,91.871,91.843,91.853,415700006.0
2006-05-19 21:12:00,91.87,91.892,91.853,91.882,279700000.0
2006-05-19 21:13:00,91.859,91.884,91.838,91.854,1223800000.0
2006-05-19 21:14:00,91.857,91.862,91.835,91.841,954499996.0
2006-05-19 21:15:00,91.845,91.845,91.816,91.826,1029299994.0
2006-05-19 21:16:00,91.842,91.844,91.81,91.82,724800001.0
2006-05-19 21:17:00,91.828,91.85,91.811,91.845,1272800003.0
2006-05-19 21:18:00,91.845,91.85,91.826,91.83,578499993.0
2006-05-19 21:19:00,91.843,91.855,91.825,91.847,935699995.0
2006-05-19 21:20:00,91.85,91.869,91.833,91.849,1512199988.0
2006-05-19 21:21:00,91.85,91.855,91.827,91.83,1897299993.0
2006-05-19 21:22:00,91.843,91.847,91.802,91.826,1587199993.0
2006-05-19 21:23:00,91.833,91.852,91.807,91.852,981699999.0
2006-05-19 21:24:00,91.834,91.848,91.812,91.84,844799998.0
2006-05-19 21:25:00,91.832,91.834,91.806,91.807,1492100005.0
2006-05-19 21:26:00,91.802,91.826,91.802,91.815,489200002.0
2006-05-19 21:27:00,91.816,91.828,91.802,91.803,513399998.0
2006-05-19 21:28:00,91.811,91.825,91.796,91.805,250000000.0
2006-05-19 21:29:00,91.807,91.822,91.779,91.805,649300003.0
2006-05-19 21:30:00,91.814,91.828,91.795,91.823,529100000.0
2006-05-19 21:31:00,91.821,91.821,91.8,91.81,345700000.0
2006-05-19 21:32:00,91.83,91.847,91.819,91.835,1166900002.0
2006-05-19 21:33:00,91.843,91.843,91.822,91.835,152100001.0
2006-05-19 21:34:00,91.827,91.843,91.81,91.83,536499994.0
2006-05-19 21:35:00,91.84,91.84,91.815,91.82,537199996.0
2006-05-19 21:36:00,91.808,91.831,91.808,91.827,157000000.0
2006-05-19 21:37:00,91.8,91.83,91.799,91.83,356699998.0
2006-05-19 21:38:00,91.807,91.828,91.801,91.824,408099997.0
2006-05-19 21:39:00,91.822,91.825,91.8,91.814,257499998.0
2006-05-19 21:40:00,91.801,91.823,91.79,91.814,372400001.0
2006-05-19 21:41:00,91.798,91.815,91.789,91.808,452499997.0
2006-05-19 21:42:00,91.804,91.817,91.787,91.807,567899997.0
2006-05-19 21:43:00,91.805,91.817,91.789,91.805,777800001.0
2006-05-19 21:44:00,91.804,91.814,91.776,91.801,1472599996.0
2006-05-19 21:45:00,91.802,91.828,91.79,91.827,789600000.0
2006-05-19 21:46:00,91.834,91.837,91.801,91.801,538199992.0
2006-05-19 21:47:00,91.815,91.839,91.815,91.834,851199994.0
2006-05-19 21:48:00,91.824,91.837,91.812,91.827,248899998.0
2006-05-19 21:49:00,91.83,91.835,91.803,91.808,804099998.0
2006-05-19 21:50:00,91.811,91.837,91.811,91.837,125699998.0
2006-05-19 21:51:00,91.836,91.836,91.805,91.823,512999997.0
2006-05-19 21:52:00,91.803,91.835,91.796,91.823,617500000.0
2006-05-19 21:53:00,91.83,91.83,91.81,91.81,362300000.0
2006-05-19 21:54:00,91.813,91.826,91.795,91.807,232599999.0
2006-05-19 21:55:00,91.794,91.815,91.794,91.812,175599999.0
2006-05-19 21:56:00,91.814,91.828,91.804,91.828,658600001.0
2006-05-19 21:57:00,91.818,91.83,91.81,91.825,83899998.0
2006-05-19 21:58:00,91.824,91.837,91.824,91.836,228199999.0
2006-05-19 21:59:00,91.83,91.848,91.811,91.833,668699997.0
2006-05-19 22:00:00,91.835,91.842,91.798,91.81,665199998.0
2006-05-19 22:01:00,91.823,91.83,91.801,91.817,893099990.0
2006-05-19 22:02:00,91.825,91.835,91.807,91.81,1239299997.0
2006-05-19 22:03:00,91.805,91.835,91.805,91.827,306199997.0
2006-05-19 22:04:00,91.822,91.831,91.783,91.81,821899999.0
2006-05-19 22:05:00,91.788,91.809,91.779,91.798,354899999.0
2006-05-19 22:06:00,91.794,91.803,91.777,91.78,288899996.0
2006-05-19 22:07:00,91.782,91.807,91.782,91.8,172900001.0
2006-05-19 22:08:00,91.801,91.801,91.756,91.756,165100000.0
2006-05-19 22:09:00,91.781,91.806,91.769,91.777,334499999.0
2006-05-19 22:10:00,91.802,91.803,91.769,91.769,159800001.0
2006-05-19 22:11:00,91.807,91.824,91.787,91.799,404700001.0
2006-05-19 22:12:00,91.816,91.825,91.788,91.8,372099999.0
2006-05-19 22:13:00,91.801,91.821,91.788,91.816,628599999.0
2006-05-19 22:14:00,91.82,91.829,91.807,91.81,203499998.0
2006-05-19 22:15:00,91.812,91.843,91.8,91.815,442400002.0
2006-05-19 22:16:00,91.815,91.826,91.796,91.799,321600000.0
2006-05-19 22:17:00,91.808,91.843,91.808,91.843,84300001.0
2006-05-19 22:18:00,91.828,91.846,91.823,91.841,337099996.0
2006-05-19 22:19:00,91.847,91.849,91.814,91.814,261999998.0
2006-05-19 22:20:00,91.818,91.845,91.816,91.845,169999997.0
2006-05-19 22:21:00,91.824,91.845,91.824,91.837,250699999.0
2006-05-19 22:22:00,91.84,91.84,91.814,91.814,428199997.0
2006-05-19 22:23:00,91.835,91.844,91.819,91.828,183000003.0
2006-05-19 22:24:00,91.834,91.846,91.818,91.818,179800001.0
2006-05-19 22:25:00,91.837,91.844,91.821,91.83,150100002.0
2006-05-19 22:26:00,91.806,91.826,91.806,91.826,59600000.0
2006-05-19 22:27:00,91.833,91.839,91.815,91.815,808199996.0
2006-05-19 22:28:00,91.826,91.844,91.811,91.82,317099998.0
2006-05-19 22:29:00,91.829,91.843,91.801,91.824,175399999.0
2006-05-19 22:30:00,91.82,91.838,91.804,91.824,464099996.0
2006-05-19 22:31:00,91.823,91.848,91.82,91.844,299000000.0
2006-05-19 22:32:00,91.807,91.831,91.78,91.789,225299999.0
2006-05-19 22:33:00,91.794,91.794,91.773,91.773,423199996.0
2006-05-19 22:34:00,91.794,91.8,91.77,91.776,494999999.0
2006-05-19 22:35:00,91.803,91.809,91.789,91.805,405099996.0
2006-05-19 22:36:00,91.811,91.815,91.783,91.791,551500001.0
2006-05-19 22:37:00,91.807,91.814,91.79,91.797,250900004.0
2006-05-19 22:38:00,91.792,91.811,91.782,91.796,264900005.0
2006-05-19 22:39:00,91.792,91.792,91.759,91.763,371900001.0
2006-05-19 22:40:00,91.765,91.784,91.762,91.782,339899996.0
2006-05-19 22:41:00,91.788,91.795,91.774,91.779,319899999.0
2006-05-19 22:42:00,91.805,91.808,91.783,91.783,105000001.0
2006-05-19 22:43:00,91.805,91.811,91.775,91.775,736600004.0
2006-05-19 22:44:00,91.78,91.787,91.754,91.765,565299993.0
2006-05-19 22:45:00,91.774,91.792,91.755,91.79,314499998.0
2006-05-19 22:46:00,91.776,91.798,91.766,91.794,419999998.0
2006-05-19 22:47:00,91.791,91.84,91.791,91.84,338199996.0
2006-05-19 22:48:00,91.845,91.853,91.808,91.81,600399994.0
2006-05-19 22:49:00,91.82,91.854,91.817,91.843,504099998.0
2006-05-19 22:50:00,91.847,91.847,91.811,91.811,200799998.0
2006-05-19 22:51:00,91.808,91.835,91.802,91.808,622299997.0
2006-05-19 22:52:00,91.83,91.83,91.776,91.776,187400000.0
2006-05-19 22:53:00,91.786,91.808,91.748,91.798,404500001.0
2006-05-19 22:54:00,91.797,91.805,91.776,91.781,177799998.0
2006-05-19 22:55:00,91.773,91.791,91.751,91.765,438899996.0
2006-05-19 22:56:00,91.754,91.754,91.73,91.73,196299997.0
2006-05-19 22:57:00,91.741,91.765,91.724,91.765,210099997.0
2006-05-19 22:58:00,91.773,91.773,91.748,91.753,179999998.0
2006-05-19 22:59:00,91.74,91.765,91.691,91.74,310399998.0
2006-05-21 23:00:00,91.77,91.77,91.742,91.765,187599998.0
2006-05-21 23:01:00,91.765,91.765,91.742,91.746,146099997.0
2006-05-21 23:02:00,91.761,91.772,91.748,91.77,145700000.0
2006-05-21 23:03:00,91.762,91.775,91.746,91.753,159600000.0
2006-05-21 23:04:00,91.732,91.76,91.732,91.76,46799999.0
2006-05-21 23:05:00,91.763,91.765,91.74,91.748,163600002.0
2006-05-21 23:06:00,91.74,91.765,91.74,91.765,192200004.0
2006-05-21 23:07:00,91.744,91.77,91.742,91.77,198199998.0
2006-05-21 23:08:00,91.765,91.77,91.742,91.749,338800000.0
2006-05-21 23:09:00,91.75,91.765,91.747,91.75,67200000.0
2006-05-21 23:10:00,91.75,91.765,91.75,91.765,87299997.0
2006-05-21 23:11:00,91.767,91.77,91.748,91.75,215000004.0
2006-05-21 23:12:00,91.765,91.77,91.746,91.757,207299997.0
2006-05-21 23:13:00,91.765,91.77,91.742,91.75,270300000.0
2006-05-21 23:14:00,91.767,91.775,91.749,91.765,303100000.0
2006-05-21 23:15:00,91.768,91.77,91.756,91.76,114499998.0
2006-05-21 23:16:00,91.739,91.775,91.739,91.77,231699997.0
2006-05-21 23:17:00,91.76,91.775,91.741,91.758,168300000.0
2006-05-21 23:18:00,91.77,91.77,91.75,91.75,225799999.0
2006-05-21 23:19:00,91.742,91.765,91.742,91.765,67200000.0
2006-05-21 23:20:00,91.767,91.77,91.746,91.758,222899998.0
2006-05-21 23:21:00,91.765,91.77,91.749,91.758,241899998.0
2006-05-21 23:22:00,91.757,91.77,91.741,91.76,183800002.0
2006-05-21 23:23:00,91.759,91.775,91.75,91.763,238199998.0
2006-05-21 23:24:00,91.77,91.775,91.752,91.752,233799999.0
2006-05-21 23:25:00,91.758,91.77,91.752,91.765,82799999.0
2006-05-21 23:26:00,91.765,91.775,91.75,91.767,176700001.0
2006-05-21 23:27:00,91.75,91.765,91.75,91.765,27100000.0
2006-05-21 23:28:00,91.767,91.775,91.75,91.765,226500000.0
2006-05-21 23:29:00,91.757,91.77,91.742,91.765,362699997.0
2006-05-21 23:30:00,91.758,91.77,91.749,91.765,165599999.0
2006-05-21 23:31:00,91.765,91.77,91.75,91.758,144000000.0
2006-05-21 23:32:00,91.765,91.77,91.74,91.747,180699997.0
2006-05-21 23:33:00,91.74,91.77,91.74,91.77,109000002.0
2006-05-21 23:34:00,91.77,91.77,91.738,91.751,262499995.0
2006-05-21 23:35:00,91.77,91.775,91.74,91.748,303600001.0
2006-05-21 23:36:00,91.77,91.77,91.75,91.75,158700002.0
2006-05-21 23:37:00,91.758,91.77,91.751,91.765,94500000.0
2006-05-21 23:38:00,91.748,91.765,91.74,91.765,249900001.0
2006-05-21 23:39:00,91.775,91.775,91.75,91.75,146899999.0
2006-05-21 23:40:00,91.765,91.775,91.75,91.75,288600000.0
2006-05-21 23:41:00,91.75,91.775,91.75,91.775,186900000.0
2006-05-21 23:42:00,91.765,91.77,91.742,91.742,269199996.0
2006-05-21 23:43:00,91.75,91.77,91.75,91.758,248500001.0
2006-05-21 23:44:00,91.741,91.77,91.736,91.77,348599998.0
2006-05-21 23:45:00,91.762,91.762,91.741,91.741,8500000.0
2006-05-21 23:46:00,91.765,91.77,91.752,91.758,64500000.0
2006-05-21 23:47:00,91.746,91.768,91.746,91.767,93000002.0
2006-05-21 23:48:00,91.75,91.77,91.749,91.77,201899998.0
2006-05-21 23:49:00,91.753,91.77,91.741,91.748,213300002.0
2006-05-21 23:50:00,91.741,91.77,91.741,91.77,218899997.0
2006-05-21 23:51:00,91.75,91.77,91.742,91.765,249900000.0
2006-05-21 23:52:00,91.765,91.775,91.751,91.76,164700002.0
2006-05-21 23:53:00,91.768,91.77,91.75,91.75,169700002.0
2006-05-21 23:54:00,91.751,91.77,91.746,91.77,229799999.0
2006-05-21 23:55:00,91.763,91.767,91.746,91.75,99900000.0
2006-05-21 23:56:00,91.76,91.775,91.75,91.765,140100001.0
2006-05-21 23:57:00,91.765,91.77,91.75,91.758,72999999.0
2006-05-21 23:58:00,91.754,91.77,91.748,91.748,104700000.0
2006-05-21 23:59:00,91.75,91.765,91.75,91.765,86499998.0
2006-05-22 00:00:00,91.75,91.77,91.743,91.763,273200002.0
2006-05-22 00:01:00,91.73,91.765,91.73,91.76,193800000.0
2006-05-22 00:02:00,91.765,91.77,91.752,91.758,41200000.0
2006-05-22 00:03:00,91.77,91.77,91.752,91.759,154000000.0
2006-05-22 00:04:00,91.745,91.77,91.745,91.77,233699997.0
2006-05-22 00:05:00,91.77,91.77,91.744,91.758,241199998.0
2006-05-22 00:06:00,91.749,91.77,91.741,91.77,262499998.0
2006-05-22 00:07:00,91.765,91.77,91.747,91.75,229200003.0
2006-05-22 00:08:00,91.765,91.765,91.75,91.75,92000000.0
2006-05-22 00:09:00,91.765,91.77,91.726,91.726,140800002.0
2006-05-22 00:10:00,91.763,91.763,91.746,91.746,46000000.0
2006-05-22 00:11:00,91.748,91.765,91.741,91.765,164599999.0
2006-05-22 00:12:00,91.77,91.775,91.742,91.742,272399999.0
2006-05-22 00:13:00,91.765,91.775,91.751,91.752,124999996.0
2006-05-22 00:14:00,91.758,91.775,91.749,91.76,199399999.0
2006-05-22 00:15:00,91.751,91.77,91.751,91.765,121599999.0
2006-05-22 00:16:00,91.765,91.77,91.746,91.757,192799998.0
2006-05-22 00:17:00,91.766,91.775,91.746,91.763,180099999.0
2006-05-22 00:18:00,91.763,91.765,91.746,91.75,92099998.0
2006-05-22 00:19:00,91.765,91.77,91.75,91.75,203200004.0
2006-05-22 00:20:00,91.75,91.77,91.744,91.763,220399997.0
2006-05-22 00:21:00,91.75,91.77,91.747,91.749,121499999.0
2006-05-22 00:22:00,91.75,91.775,91.75,91.775,56500000.0
2006-05-22 00:23:00,91.751,91.77,91.751,91.765,122200000.0
2006-05-22 00:24:00,91.756,91.77,91.733,91.76,285799996.0
2006-05-22 00:25:00,91.757,91.77,91.745,91.77,139100001.0
2006-05-22 00:26:00,91.77,91.77,91.744,91.746,213200002.0
2006-05-22 00:27:00,91.751,91.77,91.75,91.765,114699998.0
2006-05-22 00:28:00,91.752,91.77,91.75,91.765,171500001.0
2006-05-22 00:29:00,91.758,91.775,91.744,91.775,314200005.0
2006-05-22 00:30:00,91.765,91.77,91.742,91.756,198400001.0
2006-05-22 00:31:00,91.75,91.77,91.75,91.77,46300000.0
2006-05-22 00:32:00,91.748,91.77,91.734,91.765,247099998.0
2006-05-22 00:33:00,91.757,91.77,91.744,91.77,185799999.0
2006-05-22 00:34:00,91.765,91.765,91.722,91.722,42399999.0
2006-05-22 00:35:00,91.74,91.77,91.74,91.77,208399998.0
2006-05-22 00:36:00,91.77,91.77,91.744,91.77,282900001.0
2006-05-22 00:37:00,91.765,91.77,91.747,91.75,189299999.0
2006-05-22 00:38:00,91.741,91.765,91.741,91.765,62600000.0
2006-05-22 00:39:00,91.75,91.77,91.746,91.746,272600000.0
2006-05-22 00:40:00,91.77,91.77,91.743,91.75,184100000.0
2006-05-22 00:41:00,91.755,91.775,91.755,91.77,110899999.0
2006-05-22 00:42:00,91.75,91.77,91.745,91.755,225499995.0
2006-05-22 00:43:00,91.76,91.77,91.744,91.756,69800000.0
2006-05-22 00:44:00,91.765,91.77,91.741,91.741,191999999.0
2006-05-22 00:45:00,91.751,91.773,91.744,91.765,268599998.0
2006-05-22 00:46:00,91.75,91.775,91.746,91.775,222900001.0
2006-05-22 00:47:00,91.77,91.775,91.743,91.768,327199997.0
2006-05-22 00:48:00,91.77,91.77,91.74,91.74,231899998.0
2006-05-22 00:49:00,91.765,91.775,91.752,91.759,79999999.0
2006-05-22 00:50:00,91.748,91.77,91.744,91.77,141599998.0
2006-05-22 00:51:00,91.746,91.772,91.742,91.772,262199999.0
2006-05-22 00:52:00,91.757,91.77,91.744,91.765,152100001.0
2006-05-22 00:53:00,91.77,91.77,91.75,91.758,88899999.0
2006-05-22 00:54:00,91.757,91.77,91.743,91.763,105399999.0
2006-05-22 00:55:00,91.765,91.775,91.75,91.766,182100000.0
2006-05-22 00:56:00,91.76,91.77,91.741,91.753,145899998.0
2006-05-22 00:57:00,91.759,91.77,91.75,91.77,191000000.0
2006-05-22 00:58:00,91.77,91.77,91.744,91.744,210599998.0
2006-05-22 00:59:00,91.758,91.77,91.747,91.77,282199997.0
2006-05-22 01:00:00,91.739,91.775,91.739,91.765,172399999.0
2006-05-22 01:01:00,91.752,91.77,91.752,91.77,71400000.0
2006-05-22 01:02:00,91.757,91.775,91.743,91.77,158700000.0
2006-05-22 01:03:00,91.763,91.77,91.747,91.757,215699999.0
2006-05-22 01:04:00,91.749,91.77,91.747,91.763,213199999.0
2006-05-22 01:05:00,91.744,91.744,91.691,91.692,230000001.0
2006-05-22 01:06:00,91.7,91.713,91.68,91.692,216800001.0
2006-05-22 01:07:00,91.684,91.702,91.673,91.691,204500000.0
2006-05-22 01:08:00,91.702,91.708,91.686,91.696,144699997.0
2006-05-22 01:09:00,91.706,91.718,91.689,91.706,160299998.0
2006-05-22 01:10:00,91.722,91.741,91.72,91.736,127900001.0
2006-05-22 01:11:00,91.74,91.776,91.74,91.776,228999997.0
2006-05-22 01:12:00,91.756,91.775,91.749,91.766,228200000.0
2006-05-22 01:13:00,91.748,91.776,91.747,91.77,237700000.0
2006-05-22 01:14:00,91.766,91.768,91.739,91.739,177199998.0
2006-05-22 01:15:00,91.765,91.778,91.75,91.755,130099998.0
2006-05-22 01:16:00,91.76,91.772,91.739,91.76,303700003.0
2006-05-22 01:17:00,91.745,91.782,91.745,91.782,114900000.0
2006-05-22 01:18:00,91.778,91.79,91.766,91.778,88799999.0
2006-05-22 01:19:00,91.777,91.804,91.777,91.797,72999999.0
2006-05-22 01:20:00,91.781,91.822,91.781,91.815,232799995.0
2006-05-22 01:21:00,91.823,91.838,91.806,91.809,251100001.0
2006-05-22 01:22:00,91.812,91.818,91.794,91.806,82199999.0
2006-05-22 01:23:00,91.804,91.81,91.78,91.81,207499998.0
2006-05-22 01:24:00,91.802,91.802,91.777,91.777,151799999.0
2006-05-22 01:25:00,91.786,91.804,91.778,91.79,165900000.0
2006-05-22 01:26:00,91.8,91.822,91.781,91.804,209000000.0
2006-05-22 01:27:00,91.828,91.84,91.815,91.82,206700001.0
2006-05-22 01:28:00,91.808,91.828,91.797,91.802,284200004.0
2006-05-22 01:29:00,91.806,91.822,91.783,91.805,165100000.0
2006-05-22 01:30:00,91.837,91.837,91.805,91.809,275499999.0
2006-05-22 01:31:00,91.817,91.842,91.816,91.826,172200001.0
2006-05-22 01:32:00,91.817,91.825,91.803,91.813,148500000.0
2006-05-22 01:33:00,91.814,91.821,91.794,91.794,289799997.0
2006-05-22 01:34:00,91.798,91.819,91.792,91.814,250499999.0
2006-05-22 01:35:00,91.82,91.831,91.808,91.818,299899999.0
2006-05-22 01:36:00,91.825,91.825,91.795,91.795,110100000.0
2006-05-22 01:37:00,91.827,91.827,91.792,91.803,179900002.0
2006-05-22 01:38:00,91.814,91.824,91.793,91.814,231299995.0
2006-05-22 01:39:00,91.798,91.82,91.797,91.807,96799999.0
2006-05-22 01:40:00,91.793,91.798,91.774,91.787,359700006.0
2006-05-22 01:41:00,91.772,91.804,91.772,91.8,140900002.0
2006-05-22 01:42:00,91.774,91.801,91.771,91.794,218699999.0
2006-05-22 01:43:00,91.797,91.818,91.786,91.8,149600001.0
2006-05-22 01:44:00,91.803,91.825,91.798,91.812,168999999.0
2006-05-22 01:45:00,91.824,91.824,91.787,91.787,115600001.0
2006-05-22 01:46:00,91.807,91.821,91.793,91.819,244899998.0
2006-05-22 01:47:00,91.823,91.823,91.796,91.796,119500000.0
2006-05-22 01:48:00,91.811,91.822,91.786,91.812,296999996.0
2006-05-22 01:49:00,91.806,91.832,91.805,91.832,358599999.0
2006-05-22 01:50:00,91.806,91.84,91.806,91.826,259099998.0
2006-05-22 01:51:00,91.818,91.835,91.807,91.818,169299998.0
2006-05-22 01:52:00,91.84,91.853,91.827,91.83,213499998.0
2006-05-22 01:53:00,91.849,91.863,91.833,91.833,283000000.0
2006-05-22 01:54:00,91.856,91.864,91.832,91.838,255099996.0
2006-05-22 01:55:00,91.838,91.865,91.837,91.853,213300002.0
2006-05-22 01:56:00,91.839,91.876,91.839,91.849,392300003.0
2006-05-22 01:57:00,91.871,91.871,91.839,91.844,252800000.0
2006-05-22 01:58:00,91.857,91.886,91.857,91.882,343199994.0
2006-05-22 01:59:00,91.868,91.89,91.851,91.875,292200000.0
2006-05-22 02:00:00,91.877,91.877,91.852,91.852,238100000.0
2006-05-22 02:01:00,91.867,91.867,91.828,91.837,253399999.0
2006-05-22 02:02:00,91.849,91.862,91.837,91.846,164199998.0
2006-05-22 02:03:00,91.84,91.844,91.802,91.802,274200001.0
2006-05-22 02:04:00,91.829,91.834,91.807,91.807,247799999.0
2006-05-22 02:05:00,91.806,91.835,91.806,91.835,101100002.0
2006-05-22 02:06:00,91.827,91.855,91.827,91.852,129699998.0
2006-05-22 02:07:00,91.842,91.865,91.84,91.863,216500000.0
2006-05-22 02:08:00,91.845,91.865,91.84,91.849,211300001.0
2006-05-22 02:09:00,91.83,91.861,91.83,91.852,255999998.0
2006-05-22 02:10:00,91.841,91.865,91.84,91.848,247999998.0
2006-05-22 02:11:00,91.828,91.853,91.806,91.823,221400000.0
2006-05-22 02:12:00,91.811,91.811,91.773,91.779,122700000.0
2006-05-22 02:13:00,91.789,91.804,91.78,91.799,244100000.0
2006-05-22 02:14:00,91.789,91.811,91.78,91.795,259500005.0
2006-05-22 02:15:00,91.81,91.824,91.795,91.804,277100002.0
2006-05-22 02:16:00,91.792,91.818,91.762,91.777,239299998.0
2006-05-22 02:17:00,91.78,91.79,91.768,91.768,91100000.0
2006-05-22 02:18:00,91.786,91.803,91.777,91.795,291899997.0
2006-05-22 02:19:00,91.785,91.814,91.785,91.81,172099998.0
2006-05-22 02:20:00,91.786,91.808,91.785,91.808,151900002.0
2006-05-22 02:21:00,91.796,91.802,91.774,91.785,209299999.0
2006-05-22 02:22:00,91.788,91.788,91.761,91.775,103199999.0
2006-05-22 02:23:00,91.786,91.786,91.757,91.773,219800002.0
2006-05-22 02:24:00,91.788,91.799,91.756,91.756,158900000.0
2006-05-22 02:25:00,91.768,91.79,91.751,91.764,153600002.0
2006-05-22 02:26:00,91.805,91.818,91.792,91.792,195700000.0
2006-05-22 02:27:00,91.817,91.817,91.779,91.779,261099997.0
2006-05-22 02:28:00,91.802,91.802,91.777,91.779,248100000.0
2006-05-22 02:29:00,91.794,91.8,91.776,91.782,213000000.0
2006-05-22 02:30:00,91.782,91.793,91.764,91.767,299899997.0
2006-05-22 02:31:00,91.782,91.782,91.754,91.754,172200003.0
2006-05-22 02:32:00,91.759,91.771,91.751,91.771,106100003.0
2006-05-22 02:33:00,91.76,91.776,91.76,91.776,75299998.0
2006-05-22 02:34:00,91.762,91.789,91.736,91.762,216100000.0
2006-05-22 02:35:00,91.771,91.782,91.752,91.765,292900001.0
2006-05-22 02:36:00,91.767,91.788,91.764,91.788,232499997.0
2006-05-22 02:37:00,91.793,91.799,91.776,91.789,248100000.0
2006-05-22 02:38:00,91.781,91.798,91.776,91.788,250600001.0
2006-05-22 02:39:00,91.783,91.796,91.766,91.787,228100000.0
2006-05-22 02:40:00,91.798,91.817,91.785,91.803,160100001.0
2006-05-22 02:41:00,91.805,91.818,91.791,91.817,276300001.0
2006-05-22 02:42:00,91.812,91.813,91.786,91.808,229100000.0
2006-05-22 02:43:00,91.783,91.817,91.783,91.808,222399995.0
2006-05-22 02:44:00,91.802,91.827,91.801,91.827,231499999.0
2006-05-22 02:45:00,91.799,91.818,91.799,91.804,202700001.0
2006-05-22 02:46:00,91.824,91.839,91.805,91.805,250999995.0
2006-05-22 02:47:00,91.8,91.836,91.8,91.836,119900000.0
2006-05-22 02:48:00,91.824,91.838,91.809,91.825,253399996.0
2006-05-22 02:49:00,91.825,91.832,91.81,91.815,148000000.0
2006-05-22 02:50:00,91.825,91.837,91.815,91.832,177899998.0
2006-05-22 02:51:00,91.828,91.848,91.824,91.842,188599996.0
2006-05-22 02:52:00,91.827,91.853,91.827,91.846,246799997.0
2006-05-22 02:53:00,91.845,91.877,91.83,91.862,237599998.0
2006-05-22 02:54:00,91.86,91.905,91.86,91.905,137400001.0
2006-05-22 02:55:00,91.895,91.909,91.871,91.871,238900000.0
2006-05-22 02:56:00,91.883,91.897,91.873,91.873,286999997.0
2006-05-22 02:57:00,91.878,91.88,91.856,91.868,253599999.0
2006-05-22 02:58:00,91.841,91.858,91.827,91.833,263900002.0
2006-05-22 02:59:00,91.847,91.858,91.835,91.838,360700001.0
2006-05-22 03:00:00,91.859,91.877,91.847,91.862,335799997.0
2006-05-22 03:01:00,91.846,91.861,91.829,91.846,210700000.0
2006-05-22 03:02:00,91.83,91.845,91.809,91.82,34500000.0
2006-05-22 03:03:00,91.802,91.825,91.795,91.813,177100000.0
2006-05-22 03:04:00,91.791,91.82,91.791,91.797,214099999.0
2006-05-22 03:05:00,91.805,91.818,91.791,91.805,223799998.0
2006-05-22 03:06:00,91.8,91.821,91.793,91.804,215400000.0
2006-05-22 03:07:00,91.813,91.817,91.792,91.793,233899999.0
2006-05-22 03:08:00,91.815,91.835,91.804,91.815,351299995.0
2006-05-22 03:09:00,91.836,91.881,91.836,91.868,177000004.0
2006-05-22 03:10:00,91.843,91.867,91.843,91.865,375199995.0
2006-05-22 03:11:00,91.867,91.867,91.836,91.84,98699998.0
2006-05-22 03:12:00,91.855,91.865,91.84,91.841,216600001.0
2006-05-22 03:13:00,91.826,91.852,91.819,91.836,400699998.0
2006-05-22 03:14:00,91.82,91.839,91.81,91.815,208700001.0
2006-05-22 03:15:00,91.788,91.807,91.782,91.794,159199999.0
2006-05-22 03:16:00,91.79,91.817,91.788,91.804,172500000.0
2006-05-22 03:17:00,91.839,91.851,91.834,91.836,83400001.0
2006-05-22 03:18:00,91.84,91.861,91.821,91.823,195100003.0
2006-05-22 03:19:00,91.845,91.86,91.831,91.86,251900000.0
2006-05-22 03:20:00,91.856,91.88,91.856,91.861,302999997.0
2006-05-22 03:21:00,91.87,91.905,91.87,91.893,250999996.0
2006-05-22 03:22:00,91.905,91.921,91.885,91.897,264700002.0
2006-05-22 03:23:00,91.902,91.915,91.881,91.892,153299999.0
2006-05-22 03:24:00,91.876,91.9,91.872,91.893,268400000.0
2006-05-22 03:25:00,91.899,91.904,91.875,91.875,345600001.0
2006-05-22 03:26:00,91.886,91.904,91.882,91.895,214599998.0
2006-05-22 03:27:00,91.892,91.908,91.886,91.894,151799998.0
2006-05-22 03:28:00,91.887,91.892,91.872,91.887,187999999.0
2006-05-22 03:29:00,91.881,91.892,91.861,91.869,295599998.0
2006-05-22 03:30:00,91.869,91.883,91.849,91.866,214199998.0
2006-05-22 03:31:00,91.865,91.865,91.833,91.848,129200004.0
2006-05-22 03:32:00,91.864,91.866,91.834,91.834,290900002.0
2006-05-22 03:33:00,91.83,91.862,91.83,91.853,227300002.0
2006-05-22 03:34:00,91.852,91.854,91.828,91.837,207200000.0
2006-05-22 03:35:00,91.818,91.839,91.802,91.814,256299998.0
2006-05-22 03:36:00,91.81,91.81,91.786,91.789,146400001.0
2006-05-22 03:37:00,91.81,91.817,91.785,91.785,168600000.0
2006-05-22 03:38:00,91.769,91.796,91.769,91.783,145700001.0
2006-05-22 03:39:00,91.763,91.792,91.75,91.773,257300001.0
2006-05-22 03:40:00,91.765,91.801,91.765,91.794,151300001.0
2006-05-22 03:41:00,91.78,91.803,91.776,91.78,336000000.0
2006-05-22 03:42:00,91.799,91.826,91.789,91.807,268000002.0
2006-05-22 03:43:00,91.799,91.815,91.787,91.803,199000000.0
2006-05-22 03:44:00,91.799,91.835,91.79,91.815,234200001.0
2006-05-22 03:45:00,91.799,91.83,91.799,91.81,256999997.0
2006-05-22 03:46:00,91.795,91.855,91.795,91.844,324100004.0
2006-05-22 03:47:00,91.832,91.848,91.815,91.827,234299995.0
2006-05-22 03:48:00,91.819,91.853,91.809,91.853,277700003.0
2006-05-22 03:49:00,91.858,91.87,91.837,91.858,285699995.0
2006-05-22 03:50:00,91.861,91.867,91.838,91.851,264600001.0
2006-05-22 03:51:00,91.857,91.87,91.833,91.856,270200000.0
2006-05-22 03:52:00,91.856,91.873,91.848,91.864,350600001.0
2006-05-22 03:53:00,91.851,91.86,91.835,91.842,195199999.0
2006-05-22 03:54:00,91.85,91.86,91.833,91.843,196399996.0
2006-05-22 03:55:00,91.847,91.864,91.847,91.864,81200000.0
2006-05-22 03:56:00,91.863,91.882,91.849,91.868,179399999.0
2006-05-22 03:57:00,91.867,91.878,91.853,91.865,161500000.0
2006-05-22 03:58:00,91.866,91.876,91.847,91.873,271099997.0
2006-05-22 03:59:00,91.884,91.892,91.868,91.876,115399999.0
2006-05-22 04:00:00,91.843,91.873,91.843,91.873,173600004.0
2006-05-22 04:01:00,91.862,91.877,91.854,91.877,185599999.0
2006-05-22 04:02:00,91.882,91.882,91.858,91.875,225999997.0
2006-05-22 04:03:00,91.879,91.881,91.864,91.866,32600001.0
2006-05-22 04:04:00,91.879,91.885,91.86,91.885,125799997.0
2006-05-22 04:05:00,91.883,91.885,91.862,91.867,261499999.0
2006-05-22 04:06:00,91.877,91.89,91.853,91.875,147300000.0
2006-05-22 04:07:00,91.888,91.897,91.878,91.891,75400000.0
2006-05-22 04:08:00,91.895,91.895,91.866,91.873,162400000.0
2006-05-22 04:09:00,91.876,91.89,91.86,91.88,264399998.0
2006-05-22 04:10:00,91.88,91.91,91.88,91.908,137600000.0
2006-05-22 04:11:00,91.902,91.916,91.885,91.909,217700000.0
2006-05-22 04:12:00,91.884,91.913,91.877,91.907,267599996.0
2006-05-22 04:13:00,91.897,91.898,91.88,91.882,285500001.0
2006-05-22 04:14:00,91.87,91.89,91.865,91.883,244399998.0
2006-05-22 04:15:00,91.883,91.883,91.863,91.866,208100001.0
2006-05-22 04:16:00,91.878,91.889,91.865,91.868,228099999.0
2006-05-22 04:17:00,91.89,91.89,91.863,91.88,153999996.0
2006-05-22 04:18:00,91.865,91.897,91.864,91.893,271100000.0
2006-05-22 04:19:00,91.875,91.891,91.875,91.889,39600000.0
2006-05-22 04:20:00,91.88,91.904,91.856,91.877,273299997.0
2006-05-22 04:21:00,91.895,91.895,91.862,91.862,90599999.0
2006-05-22 04:22:00,91.874,91.887,91.874,91.887,27900000.0
2006-05-22 04:23:00,91.89,91.895,91.881,91.888,63000002.0
2006-05-22 04:24:00,91.89,91.918,91.877,91.897,120200001.0
2006-05-22 04:25:00,91.924,91.927,91.905,91.905,204799998.0
2006-05-22 04:26:00,91.913,91.928,91.894,91.921,273199998.0
2006-05-22 04:27:00,91.907,91.915,91.889,91.898,142999998.0
2006-05-22 04:28:00,91.917,91.928,91.905,91.927,244100002.0
2006-05-22 04:29:00,91.926,91.947,91.914,91.929,276300001.0
2006-05-22 04:30:00,91.944,91.944,91.9,91.909,200700002.0
2006-05-22 04:31:00,91.915,91.923,91.9,91.9,247600000.0
2006-05-22 04:32:00,91.912,91.957,91.907,91.931,272999996.0
2006-05-22 04:33:00,91.926,91.955,91.92,91.935,244400000.0
2006-05-22 04:34:00,91.917,91.943,91.917,91.92,312900001.0
2006-05-22 04:35:00,91.927,91.951,91.927,91.935,161499999.0
2006-05-22 04:36:00,91.92,91.938,91.92,91.938,46900000.0
2006-05-22 04:37:00,91.934,91.954,91.927,91.946,296300002.0
2006-05-22 04:38:00,91.933,91.954,91.933,91.953,134300000.0
2006-05-22 04:39:00,91.959,91.966,91.924,91.943,277499999.0
2006-05-22 04:40:00,91.924,91.941,91.92,91.934,127600001.0
2006-05-22 04:41:00,91.918,91.944,91.917,91.942,266599999.0
2006-05-22 04:42:00,91.937,91.955,91.924,91.944,170999998.0
2006-05-22 04:43:00,91.947,91.951,91.928,91.928,126600000.0
2006-05-22 04:44:00,91.935,91.948,91.93,91.945,193900003.0
2006-05-22 04:45:00,91.946,91.946,91.916,91.916,103999999.0
2006-05-22 04:46:00,91.916,91.936,91.911,91.933,176999995.0
2006-05-22 04:47:00,91.916,91.934,91.901,91.92,134199998.0
2006-05-22 04:48:00,91.915,91.932,91.912,91.913,291899997.0
2006-05-22 04:49:00,91.912,91.927,91.894,91.92,199199997.0
2006-05-22 04:50:00,91.912,91.93,91.902,91.925,273999999.0
2006-05-22 04:51:00,91.923,91.931,91.905,91.905,108300000.0
2006-05-22 04:52:00,91.924,91.935,91.911,91.928,308400001.0
2006-05-22 04:53:00,91.938,91.945,91.912,91.918,223500002.0
2006-05-22 04:54:00,91.924,91.937,91.908,91.923,161899998.0
2006-05-22 04:55:00,91.916,91.933,91.909,91.923,210600003.0
2006-05-22 04:56:00,91.913,91.937,91.902,91.923,178899999.0
2006-05-22 04:57:00,91.915,91.933,91.908,91.926,202699995.0
2006-05-22 04:58:00,91.924,91.938,91.912,91.912,146500001.0
2006-05-22 04:59:00,91.918,91.938,91.911,91.911,102100000.0
2006-05-22 05:00:00,91.932,91.935,91.908,91.927,254899999.0
2006-05-22 05:01:00,91.909,91.925,91.882,91.912,228200003.0
2006-05-22 05:02:00,91.901,91.932,91.889,91.932,203600001.0
2006-05-22 05:03:00,91.917,91.94,91.917,91.939,141099999.0
2006-05-22 05:04:00,91.937,91.956,91.93,91.942,322099994.0
2006-05-22 05:05:00,91.937,91.942,91.919,91.931,194099997.0
2006-05-22 05:06:00,91.937,91.943,91.918,91.926,237100006.0
2006-05-22 05:07:00,91.942,91.942,91.921,91.921,48900001.0
2006-05-22 05:08:00,91.952,91.987,91.941,91.944,231399999.0
2006-05-22 05:09:00,91.935,91.958,91.884,91.917,256100000.0
2006-05-22 05:10:00,91.918,91.918,91.857,91.857,206600001.0
2006-05-22 05:11:00,91.856,91.88,91.842,91.861,165400001.0
2006-05-22 05:12:00,91.877,91.877,91.82,91.82,69300001.0
2006-05-22 05:13:00,91.78,91.804,91.764,91.792,122000000.0
2006-05-22 05:14:00,91.817,91.847,91.806,91.831,195100000.0
2006-05-22 05:15:00,91.848,91.848,91.823,91.827,175399999.0
2006-05-22 05:16:00,91.855,91.868,91.848,91.85,169099999.0
2006-05-22 05:17:00,91.849,91.858,91.824,91.844,165299998.0
2006-05-22 05:18:00,91.827,91.843,91.785,91.793,376799995.0
2006-05-22 05:19:00,91.768,91.795,91.749,91.774,200999997.0
2006-05-22 05:20:00,91.807,91.823,91.8,91.82,154599999.0
2006-05-22 05:21:00,91.825,91.842,91.817,91.837,313399998.0
2006-05-22 05:22:00,91.838,91.838,91.812,91.834,155500000.0
2006-05-22 05:23:00,91.817,91.851,91.817,91.851,113499998.0
2006-05-22 05:24:00,91.848,91.854,91.823,91.832,300899997.0
2006-05-22 05:25:00,91.827,91.845,91.803,91.823,279299999.0
2006-05-22 05:26:00,91.815,91.832,91.814,91.821,107200000.0
2006-05-22 05:27:00,91.824,91.848,91.824,91.838,127400000.0
2006-05-22 05:28:00,91.838,91.864,91.836,91.836,225600002.0
2006-05-22 05:29:00,91.835,91.853,91.82,91.822,242599999.0
2006-05-22 05:30:00,91.812,91.83,91.811,91.818,196500000.0
2006-05-22 05:31:00,91.826,91.838,91.794,91.808,257499999.0
2006-05-22 05:32:00,91.795,91.817,91.792,91.793,221500000.0
2006-05-22 05:33:00,91.78,91.798,91.777,91.798,217999997.0
2006-05-22 05:34:00,91.778,91.796,91.766,91.781,208899998.0
2006-05-22 05:35:00,91.8,91.8,91.771,91.79,179799998.0
2006-05-22 05:36:00,91.785,91.82,91.781,91.799,328899995.0
2006-05-22 05:37:00,91.812,91.823,91.804,91.813,168199999.0
2006-05-22 05:38:00,91.812,91.824,91.797,91.811,268000004.0
2006-05-22 05:39:00,91.801,91.826,91.796,91.815,239999999.0
2006-05-22 05:40:00,91.811,91.811,91.777,91.788,132699999.0
2006-05-22 05:41:00,91.774,91.794,91.771,91.786,73400002.0
2006-05-22 05:42:00,91.769,91.802,91.769,91.8,94899999.0
2006-05-22 05:43:00,91.809,91.819,91.786,91.817,203899996.0
2006-05-22 05:44:00,91.794,91.823,91.794,91.815,169100001.0
2006-05-22 05:45:00,91.83,91.833,91.806,91.812,140000003.0
2006-05-22 05:46:00,91.816,91.824,91.799,91.811,84300002.0
2006-05-22 05:47:00,91.8,91.827,91.749,91.827,82699999.0
2006-05-22 05:48:00,91.817,91.83,91.804,91.822,213000001.0
2006-05-22 05:49:00,91.828,91.837,91.805,91.81,179300002.0
2006-05-22 05:50:00,91.8,91.836,91.8,91.836,194399993.0
2006-05-22 05:51:00,91.847,91.867,91.835,91.859,234700001.0
2006-05-22 05:52:00,91.857,91.874,91.84,91.845,193899998.0
2006-05-22 05:53:00,91.857,91.874,91.855,91.87,170400001.0
2006-05-22 05:54:00,91.864,91.865,91.844,91.845,159300000.0
2006-05-22 05:55:00,91.824,91.862,91.824,91.849,377499998.0
2006-05-22 05:56:00,91.848,91.862,91.829,91.837,265400001.0
2006-05-22 05:57:00,91.838,91.863,91.838,91.848,124000000.0
2006-05-22 05:58:00,91.848,91.866,91.841,91.862,201000000.0
2006-05-22 05:59:00,91.866,91.874,91.845,91.845,259399998.0
2006-05-22 06:00:00,91.84,91.864,91.839,91.863,281899996.0
2006-05-22 06:01:00,91.85,91.863,91.829,91.841,144100000.0
2006-05-22 06:02:00,91.827,91.849,91.827,91.849,33300000.0
2006-05-22 06:03:00,91.827,91.844,91.821,91.844,231200002.0
2006-05-22 06:04:00,91.83,91.859,91.83,91.841,178500003.0
2006-05-22 06:05:00,91.854,91.87,91.837,91.837,223699997.0
2006-05-22 06:06:00,91.853,91.871,91.84,91.853,223000000.0
2006-05-22 06:07:00,91.845,91.854,91.831,91.831,294699996.0
2006-05-22 06:08:00,91.847,91.847,91.817,91.819,278900000.0
2006-05-22 06:09:00,91.806,91.835,91.806,91.835,166599999.0
2006-05-22 06:10:00,91.815,91.839,91.811,91.829,282999995.0
2006-05-22 06:11:00,91.806,91.835,91.792,91.835,148000000.0
2006-05-22 06:12:00,91.809,91.837,91.807,91.829,230800000.0
2006-05-22 06:13:00,91.829,91.842,91.817,91.836,271500003.0
2006-05-22 06:14:00,91.825,91.85,91.825,91.85,190300000.0
2006-05-22 06:15:00,91.852,91.874,91.837,91.854,224100003.0
2006-05-22 06:16:00,91.877,91.908,91.877,91.908,47800000.0
2006-05-22 06:17:00,91.898,91.911,91.879,91.897,239000000.0
2006-05-22 06:18:00,91.895,91.912,91.875,91.901,190199999.0
2006-05-22 06:19:00,91.898,91.933,91.889,91.913,227700000.0
2006-05-22 06:20:00,91.944,91.946,91.935,91.935,85599998.0
2006-05-22 06:21:00,91.948,91.951,91.921,91.951,207499999.0
2006-05-22 06:22:00,91.934,91.951,91.924,91.951,177200002.0
2006-05-22 06:23:00,91.953,91.978,91.947,91.978,129399999.0
2006-05-22 06:24:00,91.99,91.997,91.973,91.979,210200001.0
2006-05-22 06:25:00,91.977,91.992,91.957,91.96,298799999.0
2006-05-22 06:26:00,91.951,91.965,91.938,91.948,199999996.0
2006-05-22 06:27:00,91.934,91.957,91.928,91.957,253800000.0
2006-05-22 06:28:00,91.957,91.961,91.928,91.928,150400001.0
2006-05-22 06:29:00,91.943,91.96,91.929,91.941,321299997.0
2006-05-22 06:30:00,91.96,91.985,91.951,91.962,237199997.0
2006-05-22 06:31:00,91.965,91.979,91.948,91.967,142199997.0
2006-05-22 06:32:00,91.963,91.963,91.932,91.952,240100003.0
2006-05-22 06:33:00,91.939,91.96,91.932,91.96,223199997.0
2006-05-22 06:34:00,91.948,91.973,91.935,91.935,280299999.0
2006-05-22 06:35:00,91.948,91.957,91.919,91.942,138399998.0
2006-05-22 06:36:00,91.962,91.962,91.939,91.939,233099998.0
2006-05-22 06:37:00,91.957,91.957,91.927,91.95,302999998.0
2006-05-22 06:38:00,91.955,91.973,91.927,91.935,319300002.0
2006-05-22 06:39:00,91.958,91.968,91.939,91.95,153999999.0
2006-05-22 06:40:00,91.925,91.94,91.922,91.94,97599999.0
2006-05-22 06:41:00,91.915,91.933,91.901,91.915,76400000.0
2006-05-22 06:42:00,91.91,91.932,91.9,91.918,195899999.0
2006-05-22 06:43:00,91.919,91.921,91.9,91.904,161300001.0
2006-05-22 06:44:00,91.928,91.935,91.912,91.928,263999996.0
2006-05-22 06:45:00,91.918,91.929,91.897,91.916,258900000.0
2006-05-22 06:46:00,91.922,91.923,91.889,91.889,143200001.0
2006-05-22 06:47:00,91.904,91.928,91.897,91.922,168699997.0
2006-05-22 06:48:00,91.919,91.932,91.909,91.92,168700001.0
2006-05-22 06:49:00,91.916,91.941,91.903,91.903,264599995.0
2006-05-22 06:50:00,91.911,91.933,91.903,91.917,227900000.0
2006-05-22 06:51:00,91.918,91.92,91.896,91.908,289900001.0
2006-05-22 06:52:00,91.914,91.917,91.882,91.894,158299996.0
2006-05-22 06:53:00,91.916,91.916,91.876,91.88,239599999.0
2006-05-22 06:54:00,91.888,91.894,91.871,91.873,212600003.0
2006-05-22 06:55:00,91.884,91.897,91.878,91.893,205599997.0
2006-05-22 06:56:00,91.89,91.915,91.878,91.888,296099997.0
2006-05-22 06:57:00,91.896,91.91,91.89,91.898,168599999.0
2006-05-22 06:58:00,91.924,91.943,91.914,91.932,260899999.0
2006-05-22 06:59:00,91.934,91.941,91.92,91.925,144400000.0
2006-05-22 07:00:00,91.928,91.928,91.898,91.9,153900001.0
2006-05-22 07:01:00,91.942,91.942,91.91,91.917,194100000.0
2006-05-22 07:02:00,91.926,91.936,91.912,91.914,298800000.0
2006-05-22 07:03:00,91.93,91.93,91.905,91.925,148800003.0
2006-05-22 07:04:00,91.908,91.93,91.907,91.93,157099998.0
2006-05-22 07:05:00,91.912,91.933,91.905,91.933,211400004.0
2006-05-22 07:06:00,91.922,91.941,91.915,91.92,173699998.0
2006-05-22 07:07:00,91.952,91.955,91.926,91.928,76599999.0
2006-05-22 07:08:00,91.938,91.947,91.917,91.917,172599995.0
2006-05-22 07:09:00,91.94,91.946,91.92,91.934,121999999.0
2006-05-22 07:10:00,91.952,91.953,91.937,91.941,258400002.0
2006-05-22 07:11:00,91.933,91.955,91.923,91.929,139599999.0
2006-05-22 07:12:00,91.927,91.954,91.927,91.943,239300001.0
2006-05-22 07:13:00,91.947,91.947,91.916,91.922,206300000.0
2006-05-22 07:14:00,91.938,91.948,91.923,91.927,326200000.0
2006-05-22 07:15:00,91.939,91.952,91.921,91.937,133399999.0
2006-05-22 07:16:00,91.917,91.958,91.917,91.95,184099997.0
2006-05-22 07:17:00,91.937,91.944,91.92,91.923,277400005.0
2006-05-22 07:18:00,91.91,91.928,91.91,91.922,73099999.0
2006-05-22 07:19:00,91.915,91.92,91.895,91.901,236800000.0
2006-05-22 07:20:00,91.928,91.935,91.908,91.91,213400001.0
2006-05-22 07:21:00,91.908,91.933,91.904,91.91,350199996.0
2006-05-22 07:22:00,91.929,91.929,91.907,91.907,15200000.0
2006-05-22 07:23:00,91.924,91.942,91.907,91.935,348099998.0
2006-05-22 07:24:00,91.933,91.943,91.907,91.94,264000003.0
2006-05-22 07:25:00,91.935,91.952,91.919,91.931,206699999.0
2006-05-22 07:26:00,91.942,91.965,91.932,91.962,175600000.0
2006-05-22 07:27:00,91.932,91.962,91.932,91.962,237800000.0
2006-05-22 07:28:00,91.944,91.973,91.944,91.973,141399999.0
2006-05-22 07:29:00,91.958,91.973,91.937,91.957,237399998.0
2006-05-22 07:30:00,91.935,91.955,91.925,91.935,207700002.0
2006-05-22 07:31:00,91.965,91.982,91.957,91.963,136299998.0
2006-05-22 07:32:00,91.985,92.002,91.969,91.981,207899996.0
2006-05-22 07:33:00,91.965,91.992,91.953,91.953,401600004.0
2006-05-22 07:34:00,91.949,91.985,91.949,91.968,218899999.0
2006-05-22 07:35:00,91.967,91.969,91.946,91.955,273200002.0
2006-05-22 07:36:00,91.951,91.975,91.948,91.953,276099997.0
2006-05-22 07:37:00,91.965,91.981,91.955,91.98,249499997.0
2006-05-22 07:38:00,91.971,91.978,91.95,91.965,144399998.0
2006-05-22 07:39:00,91.971,91.985,91.952,91.962,257299998.0
2006-05-22 07:40:00,91.991,92.003,91.98,91.985,221800002.0
2006-05-22 07:41:00,92.002,92.014,91.991,92.009,193300000.0
2006-05-22 07:42:00,92.004,92.016,91.982,91.993,164300000.0
2006-05-22 07:43:00,92.003,92.009,91.988,91.994,206299998.0
2006-05-22 07:44:00,92.013,92.031,91.993,92.014,166799997.0
2006-05-22 07:45:00,92.047,92.076,92.033,92.045,226100000.0
2006-05-22 07:46:00,92.073,92.11,92.067,92.107,223999998.0
2006-05-22 07:47:00,92.086,92.123,92.086,92.123,206000000.0
2006-05-22 07:48:00,92.124,92.128,92.105,92.105,187199996.0
2006-05-22 07:49:00,92.085,92.085,92.021,92.025,168000000.0
2006-05-22 07:50:00,92.034,92.035,92.009,92.011,183799999.0
2006-05-22 07:51:00,92.021,92.038,91.984,92.006,187399998.0
2006-05-22 07:52:00,92.009,92.025,91.994,92.001,219700000.0
2006-05-22 07:53:00,92.003,92.021,91.978,91.992,273600000.0
2006-05-22 07:54:00,91.996,91.997,91.962,91.972,216300000.0
2006-05-22 07:55:00,91.961,91.974,91.935,91.968,306199999.0
2006-05-22 07:56:00,91.958,91.999,91.958,91.984,263700000.0
2006-05-22 07:57:00,91.965,91.974,91.946,91.95,188100002.0
2006-05-22 07:58:00,91.975,91.98,91.947,91.947,265900003.0
2006-05-22 07:59:00,91.947,91.989,91.947,91.985,150400000.0
2006-05-22 08:00:00,91.986,91.988,91.959,91.967,333000001.0
2006-05-22 08:01:00,91.955,91.97,91.942,91.945,250899998.0
2006-05-22 08:02:00,92.003,92.041,92.003,92.037,123800002.0
2006-05-22 08:03:00,92.027,92.027,91.999,92.003,323299997.0
2006-05-22 08:04:00,92.014,92.034,92.008,92.033,261800005.0
2006-05-22 08:05:00,92.039,92.054,92.027,92.031,153500000.0
2006-05-22 08:06:00,92.032,92.054,92.027,92.05,254399997.0
2006-05-22 08:07:00,92.036,92.06,92.019,92.032,293500001.0
2006-05-22 08:08:00,92.035,92.075,92.035,92.07,142499999.0
2006-05-22 08:09:00,92.038,92.078,92.038,92.078,158799998.0
2006-05-22 08:10:00,92.052,92.064,92.034,92.034,177700000.0
2006-05-22 08:11:00,92.058,92.097,92.052,92.062,101800000.0
2006-05-22 08:12:00,92.068,92.086,92.06,92.082,260999999.0
2006-05-22 08:13:00,92.067,92.081,92.044,92.066,253800000.0
2006-05-22 08:14:00,92.077,92.077,92.044,92.044,239799999.0
2006-05-22 08:15:00,92.073,92.105,92.073,92.098,171500002.0
2006-05-22 08:16:00,92.106,92.121,92.087,92.113,249400004.0
2006-05-22 08:17:00,92.092,92.119,92.081,92.086,276700001.0
2006-05-22 08:18:00,92.074,92.133,92.074,92.132,261000002.0
2006-05-22 08:19:00,92.141,92.148,92.107,92.115,241300005.0
2006-05-22 08:20:00,92.123,92.139,92.108,92.134,48000000.0
2006-05-22 08:21:00,92.134,92.148,92.119,92.133,121699998.0
2006-05-22 08:22:00,92.135,92.162,92.126,92.133,188800000.0
2006-05-22 08:23:00,92.117,92.158,92.117,92.145,318499999.0
2006-05-22 08:24:00,92.16,92.195,92.155,92.155,198200002.0
2006-05-22 08:25:00,92.163,92.202,92.163,92.202,144600000.0
2006-05-22 08:26:00,92.223,92.26,92.207,92.24,194500001.0
2006-05-22 08:27:00,92.253,92.274,92.247,92.265,329500001.0
2006-05-22 08:28:00,92.255,92.272,92.239,92.257,255899999.0
2006-05-22 08:29:00,92.269,92.279,92.256,92.256,295099995.0
2006-05-22 08:30:00,92.28,92.291,92.263,92.28,260299997.0
2006-05-22 08:31:00,92.27,92.287,92.234,92.255,165699999.0
2006-05-22 08:32:00,92.25,92.256,92.234,92.24,387400002.0
2006-05-22 08:33:00,92.257,92.292,92.257,92.281,188200002.0
2006-05-22 08:34:00,92.29,92.302,92.269,92.275,266399997.0
2006-05-22 08:35:00,92.287,92.289,92.264,92.276,246199999.0
2006-05-22 08:36:00,92.283,92.284,92.252,92.264,261600004.0
2006-05-22 08:37:00,92.264,92.285,92.259,92.277,223799998.0
2006-05-22 08:38:00,92.273,92.284,92.254,92.272,248699995.0
2006-05-22 08:39:00,92.254,92.313,92.253,92.313,215799996.0
2006-05-22 08:40:00,92.314,92.315,92.296,92.298,187800002.0
2006-05-22 08:41:00,92.289,92.308,92.28,92.293,148499998.0
2006-05-22 08:42:00,92.27,92.289,92.237,92.274,212700001.0
2006-05-22 08:43:00,92.26,92.309,92.26,92.309,229099999.0
2006-05-22 08:44:00,92.323,92.354,92.309,92.314,280599995.0
2006-05-22 08:45:00,92.338,92.355,92.305,92.329,259699996.0
2006-05-22 08:46:00,92.329,92.335,92.305,92.305,178000004.0
2006-05-22 08:47:00,92.323,92.35,92.312,92.315,286599997.0
2006-05-22 08:48:00,92.338,92.357,92.323,92.336,341099999.0
2006-05-22 08:49:00,92.339,92.381,92.339,92.381,336600000.0
2006-05-22 08:50:00,92.329,92.365,92.329,92.365,153800001.0
2006-05-22 08:51:00,92.375,92.378,92.321,92.321,196800000.0
2006-05-22 08:52:00,92.347,92.348,92.315,92.348,144500003.0
2006-05-22 08:53:00,92.361,92.361,92.318,92.319,230399997.0
2006-05-22 08:54:00,92.321,92.341,92.299,92.314,230100001.0
2006-05-22 08:55:00,92.327,92.329,92.294,92.323,301600002.0
2006-05-22 08:56:00,92.32,92.335,92.299,92.32,278700001.0
2006-05-22 08:57:00,92.312,92.33,92.297,92.308,253900002.0
2006-05-22 08:58:00,92.299,92.316,92.295,92.308,271000003.0
2006-05-22 08:59:00,92.302,92.307,92.276,92.276,161899995.0
2006-05-22 09:00:00,92.274,92.301,92.268,92.301,297900000.0
2006-05-22 09:01:00,92.286,92.344,92.286,92.337,251300002.0
2006-05-22 09:02:00,92.333,92.35,92.321,92.345,200100000.0
2006-05-22 09:03:00,92.345,92.361,92.341,92.355,281799996.0
2006-05-22 09:04:00,92.324,92.346,92.318,92.322,169999999.0
2006-05-22 09:05:00,92.334,92.346,92.313,92.342,164600002.0
2006-05-22 09:06:00,92.331,92.346,92.305,92.322,199200000.0
2006-05-22 09:07:00,92.329,92.375,92.329,92.362,254800002.0
2006-05-22 09:08:00,92.334,92.372,92.334,92.359,291499993.0
2006-05-22 09:09:00,92.341,92.367,92.334,92.365,211199998.0
2006-05-22 09:10:00,92.339,92.363,92.331,92.345,169299998.0
2006-05-22 09:11:00,92.35,92.365,92.332,92.365,291200004.0
2006-05-22 09:12:00,92.363,92.369,92.346,92.349,177199998.0
2006-05-22 09:13:00,92.35,92.37,92.326,92.37,241699996.0
2006-05-22 09:14:00,92.356,92.387,92.354,92.36,256500001.0
2006-05-22 09:15:00,92.396,92.417,92.388,92.39,210100000.0
2006-05-22 09:16:00,92.417,92.433,92.404,92.404,300799997.0
2006-05-22 09:17:00,92.412,92.412,92.382,92.383,222499998.0
2006-05-22 09:18:00,92.391,92.438,92.391,92.413,72300002.0
2006-05-22 09:19:00,92.431,92.46,92.422,92.448,196899998.0
2006-05-22 09:20:00,92.451,92.471,92.439,92.449,363199998.0
2006-05-22 09:21:00,92.439,92.47,92.435,92.449,104499999.0
2006-05-22 09:22:00,92.457,92.497,92.446,92.473,263800000.0
2006-05-22 09:23:00,92.472,92.473,92.438,92.438,253100000.0
2006-05-22 09:24:00,92.426,92.448,92.417,92.417,102000000.0
2006-05-22 09:25:00,92.438,92.454,92.401,92.42,357900001.0
2006-05-22 09:26:00,92.447,92.473,92.426,92.426,249100001.0
2006-05-22 09:27:00,92.443,92.443,92.411,92.443,285799999.0
2006-05-22 09:28:00,92.422,92.446,92.419,92.445,369799997.0
2006-05-22 09:29:00,92.449,92.454,92.43,92.441,141699998.0
2006-05-22 09:30:00,92.46,92.465,92.431,92.454,310000001.0
2006-05-22 09:31:00,92.427,92.447,92.415,92.437,207400001.0
2006-05-22 09:32:00,92.443,92.458,92.425,92.435,298300002.0
2006-05-22 09:33:00,92.429,92.433,92.406,92.416,189799999.0
2006-05-22 09:34:00,92.42,92.441,92.404,92.424,219900004.0
2006-05-22 09:35:00,92.452,92.488,92.441,92.458,199599998.0
2006-05-22 09:36:00,92.486,92.508,92.48,92.503,150300001.0
2006-05-22 09:37:00,92.51,92.511,92.464,92.474,198499996.0
2006-05-22 09:38:00,92.474,92.505,92.469,92.505,377499997.0
2006-05-22 09:39:00,92.492,92.493,92.471,92.477,254900004.0
2006-05-22 09:40:00,92.463,92.477,92.452,92.456,84899999.0
2006-05-22 09:41:00,92.469,92.482,92.451,92.469,167500000.0
2006-05-22 09:42:00,92.472,92.474,92.446,92.468,247100004.0
2006-05-22 09:43:00,92.464,92.484,92.45,92.475,286600003.0
2006-05-22 09:44:00,92.479,92.504,92.475,92.494,114700002.0
2006-05-22 09:45:00,92.481,92.491,92.457,92.457,257900000.0
2006-05-22 09:46:00,92.438,92.457,92.408,92.408,181999999.0
2006-05-22 09:47:00,92.407,92.431,92.391,92.41,237900001.0
2006-05-22 09:48:00,92.405,92.423,92.389,92.408,192999999.0
2006-05-22 09:49:00,92.408,92.438,92.406,92.438,139899999.0
2006-05-22 09:50:00,92.427,92.443,92.417,92.429,375099998.0
2006-05-22 09:51:00,92.415,92.419,92.392,92.392,151500002.0
2006-05-22 09:52:00,92.397,92.425,92.397,92.409,137299998.0
2006-05-22 09:53:00,92.413,92.449,92.389,92.419,100600000.0
2006-05-22 09:54:00,92.475,92.48,92.456,92.462,162699999.0
2006-05-22 09:55:00,92.456,92.493,92.456,92.492,151400001.0
2006-05-22 09:56:00,92.478,92.522,92.478,92.508,311599997.0
2006-05-22 09:57:00,92.493,92.501,92.461,92.461,272699995.0
2006-05-22 09:58:00,92.444,92.49,92.444,92.481,207900000.0
2006-05-22 09:59:00,92.477,92.523,92.477,92.512,186499998.0
2006-05-22 10:00:00,92.509,92.525,92.495,92.501,208700002.0
2006-05-22 10:01:00,92.498,92.516,92.472,92.472,194699998.0
2006-05-22 10:02:00,92.509,92.509,92.485,92.502,209500003.0
2006-05-22 10:03:00,92.5,92.536,92.5,92.525,221000001.0
2006-05-22 10:04:00,92.514,92.535,92.497,92.535,147299999.0
2006-05-22 10:05:00,92.525,92.55,92.518,92.521,273100000.0
2006-05-22 10:06:00,92.533,92.609,92.533,92.609,143499999.0
2006-05-22 10:07:00,92.6,92.61,92.579,92.597,190699999.0
2006-05-22 10:08:00,92.576,92.595,92.561,92.567,159800002.0
2006-05-22 10:09:00,92.557,92.585,92.557,92.585,104899999.0
2006-05-22 10:10:00,92.579,92.591,92.56,92.571,246400004.0
2006-05-22 10:11:00,92.563,92.585,92.548,92.571,215399999.0
2006-05-22 10:12:00,92.581,92.583,92.554,92.554,273999999.0
2006-05-22 10:13:00,92.575,92.591,92.558,92.578,279900001.0
2006-05-22 10:14:00,92.554,92.57,92.537,92.554,169600002.0
2006-05-22 10:15:00,92.553,92.564,92.534,92.548,251599997.0
2006-05-22 10:16:00,92.522,92.554,92.522,92.552,267700001.0
2006-05-22 10:17:00,92.544,92.557,92.528,92.528,169200003.0
2006-05-22 10:18:00,92.555,92.579,92.544,92.559,135799997.0
2006-05-22 10:19:00,92.587,92.613,92.57,92.592,276100001.0
2006-05-22 10:20:00,92.616,92.62,92.581,92.606,253000000.0
2006-05-22 10:21:00,92.598,92.63,92.592,92.596,246800002.0
2006-05-22 10:22:00,92.6,92.616,92.586,92.602,332399999.0
2006-05-22 10:23:00,92.601,92.634,92.599,92.609,122299999.0
2006-05-22 10:24:00,92.613,92.651,92.613,92.651,207700001.0
2006-05-22 10:25:00,92.631,92.654,92.624,92.637,248299997.0
2006-05-22 10:26:00,92.645,92.662,92.635,92.652,267399998.0
2006-05-22 10:27:00,92.639,92.664,92.633,92.634,315299999.0
2006-05-22 10:28:00,92.614,92.648,92.614,92.648,162900000.0
2006-05-22 10:29:00,92.646,92.647,92.619,92.619,170100000.0
2006-05-22 10:30:00,92.616,92.62,92.581,92.581,97399998.0
2006-05-22 10:31:00,92.602,92.602,92.554,92.569,253899994.0
2006-05-22 10:32:00,92.572,92.588,92.56,92.585,185100000.0
2006-05-22 10:33:00,92.585,92.59,92.564,92.566,214300002.0
2006-05-22 10:34:00,92.579,92.606,92.565,92.584,291899999.0
2006-05-22 10:35:00,92.593,92.609,92.588,92.605,213799998.0
2006-05-22 10:36:00,92.597,92.628,92.59,92.622,229599998.0
2006-05-22 10:37:00,92.589,92.624,92.589,92.613,267199997.0
2006-05-22 10:38:00,92.611,92.627,92.6,92.6,170600003.0
2006-05-22 10:39:00,92.632,92.633,92.61,92.612,183799997.0
2006-05-22 10:40:00,92.622,92.633,92.602,92.611,226599999.0
2006-05-22 10:41:00,92.623,92.646,92.616,92.625,354800000.0
2006-05-22 10:42:00,92.635,92.642,92.618,92.623,240100002.0
2006-05-22 10:43:00,92.605,92.624,92.59,92.616,283499996.0
2006-05-22 10:44:00,92.622,92.635,92.602,92.602,288900000.0
2006-05-22 10:45:00,92.628,92.628,92.607,92.616,186100003.0
2006-05-22 10:46:00,92.617,92.635,92.615,92.629,126399998.0
2006-05-22 10:47:00,92.636,92.661,92.629,92.651,226099997.0
2006-05-22 10:48:00,92.637,92.652,92.618,92.637,162800001.0
2006-05-22 10:49:00,92.647,92.647,92.604,92.604,137299998.0
2006-05-22 10:50:00,92.603,92.612,92.581,92.595,129400001.0
2006-05-22 10:51:00,92.593,92.61,92.578,92.595,213899998.0
2006-05-22 10:52:00,92.577,92.608,92.577,92.604,138199998.0
2006-05-22 10:53:00,92.613,92.622,92.594,92.604,214699998.0
2006-05-22 10:54:00,92.6,92.62,92.558,92.607,246299995.0
2006-05-22 10:55:00,92.59,92.612,92.587,92.611,188999999.0
2006-05-22 10:56:00,92.585,92.602,92.571,92.593,207400003.0
2006-05-22 10:57:00,92.582,92.615,92.581,92.591,286900000.0
2006-05-22 10:58:00,92.588,92.6,92.567,92.585,290000003.0
2006-05-22 10:59:00,92.593,92.6,92.563,92.563,212700000.0
2006-05-22 11:00:00,92.568,92.593,92.559,92.575,160299999.0
2006-05-22 11:01:00,92.587,92.587,92.543,92.543,221200001.0
2006-05-22 11:02:00,92.535,92.553,92.526,92.539,201200000.0
2006-05-22 11:03:00,92.545,92.549,92.521,92.522,143799998.0
2006-05-22 11:04:00,92.54,92.558,92.53,92.55,203200004.0
2006-05-22 11:05:00,92.543,92.554,92.521,92.524,319000001.0
2006-05-22 11:06:00,92.527,92.542,92.505,92.529,196399998.0
2006-05-22 11:07:00,92.497,92.517,92.49,92.502,72199999.0
2006-05-22 11:08:00,92.49,92.498,92.469,92.469,185100005.0
2006-05-22 11:09:00,92.487,92.491,92.469,92.471,282000003.0
2006-05-22 11:10:00,92.484,92.493,92.468,92.468,101800000.0
2006-05-22 11:11:00,92.478,92.511,92.46,92.495,223800002.0
2006-05-22 11:12:00,92.513,92.533,92.503,92.525,112099999.0
2006-05-22 11:13:00,92.526,92.532,92.508,92.518,203299999.0
2006-05-22 11:14:00,92.523,92.548,92.519,92.537,386400004.0
2006-05-22 11:15:00,92.512,92.544,92.512,92.535,384699994.0
2006-05-22 11:16:00,92.528,92.543,92.519,92.536,145700001.0
2006-05-22 11:17:00,92.534,92.536,92.512,92.525,224000003.0
2006-05-22 11:18:00,92.5,92.522,92.495,92.522,300799996.0
2006-05-22 11:19:00,92.524,92.529,92.508,92.508,77899999.0
2006-05-22 11:20:00,92.523,92.529,92.499,92.515,365399998.0
2006-05-22 11:21:00,92.524,92.534,92.51,92.514,188599999.0
2006-05-22 11:22:00,92.505,92.527,92.504,92.527,242899998.0
2006-05-22 11:23:00,92.524,92.524,92.498,92.498,144799997.0
2006-05-22 11:24:00,92.499,92.521,92.494,92.5,261299998.0
2006-05-22 11:25:00,92.492,92.504,92.475,92.488,257000002.0
2006-05-22 11:26:00,92.484,92.5,92.464,92.491,333199998.0
2006-05-22 11:27:00,92.487,92.517,92.481,92.517,253299999.0
2006-05-22 11:28:00,92.509,92.527,92.497,92.515,66299999.0
2006-05-22 11:29:00,92.513,92.52,92.475,92.475,303700002.0
2006-05-22 11:30:00,92.457,92.484,92.451,92.484,272300001.0
2006-05-22 11:31:00,92.485,92.491,92.463,92.463,138599999.0
2006-05-22 11:32:00,92.47,92.482,92.453,92.477,317500002.0
2006-05-22 11:33:00,92.47,92.486,92.45,92.45,328599996.0
2006-05-22 11:34:00,92.476,92.476,92.448,92.452,369199999.0
2006-05-22 11:35:00,92.446,92.476,92.44,92.461,174999998.0
2006-05-22 11:36:00,92.445,92.465,92.44,92.46,214000000.0
2006-05-22 11:37:00,92.463,92.474,92.441,92.448,269999997.0
2006-05-22 11:38:00,92.465,92.47,92.443,92.444,229000003.0
2006-05-22 11:39:00,92.446,92.482,92.446,92.482,250900000.0
2006-05-22 11:40:00,92.467,92.486,92.448,92.486,291099996.0
2006-05-22 11:41:00,92.479,92.505,92.476,92.502,420900004.0
2006-05-22 11:42:00,92.512,92.512,92.464,92.477,272599997.0
2006-05-22 11:43:00,92.469,92.491,92.466,92.485,213300000.0
2006-05-22 11:44:00,92.466,92.488,92.466,92.483,333799997.0
2006-05-22 11:45:00,92.457,92.477,92.453,92.477,323299998.0
2006-05-22 11:46:00,92.448,92.463,92.443,92.454,209199999.0
2006-05-22 11:47:00,92.446,92.465,92.434,92.452,259700001.0
2006-05-22 11:48:00,92.459,92.462,92.432,92.44,230300002.0
2006-05-22 11:49:00,92.439,92.448,92.417,92.422,288399994.0
2006-05-22 11:50:00,92.441,92.445,92.417,92.424,271200001.0
2006-05-22 11:51:00,92.405,92.431,92.4,92.431,211699997.0
2006-05-22 11:52:00,92.425,92.471,92.416,92.459,210999999.0
2006-05-22 11:53:00,92.463,92.479,92.451,92.461,386899998.0
2006-05-22 11:54:00,92.443,92.461,92.44,92.457,240399998.0
2006-05-22 11:55:00,92.444,92.454,92.422,92.422,182400000.0
2006-05-22 11:56:00,92.432,92.438,92.408,92.424,130899999.0
2006-05-22 11:57:00,92.423,92.448,92.416,92.433,307100002.0
2006-05-22 11:58:00,92.409,92.446,92.402,92.446,151899999.0
2006-05-22 11:59:00,92.424,92.451,92.384,92.394,274600004.0
2006-05-22 12:00:00,92.375,92.404,92.372,92.403,410499998.0
2006-05-22 12:01:00,92.389,92.39,92.367,92.369,275299997.0
2006-05-22 12:02:00,92.392,92.413,92.372,92.39,300399998.0
2006-05-22 12:03:00,92.394,92.41,92.372,92.397,243099998.0
2006-05-22 12:04:00,92.407,92.407,92.379,92.387,128299999.0
2006-05-22 12:05:00,92.4,92.436,92.4,92.435,168899998.0
2006-05-22 12:06:00,92.416,92.45,92.411,92.449,266099995.0
2006-05-22 12:07:00,92.445,92.45,92.426,92.429,436799998.0
2006-05-22 12:08:00,92.434,92.466,92.434,92.466,203300000.0
2006-05-22 12:09:00,92.472,92.494,92.461,92.466,215500003.0
2006-05-22 12:10:00,92.482,92.482,92.451,92.462,196699999.0
2006-05-22 12:11:00,92.466,92.482,92.451,92.481,317000000.0
2006-05-22 12:12:00,92.448,92.477,92.443,92.462,299499996.0
2006-05-22 12:13:00,92.47,92.477,92.444,92.444,203800000.0
2006-05-22 12:14:00,92.482,92.505,92.463,92.49,256699995.0
2006-05-22 12:15:00,92.508,92.524,92.486,92.511,75200001.0
2006-05-22 12:16:00,92.508,92.508,92.471,92.471,166899998.0
2006-05-22 12:17:00,92.479,92.49,92.46,92.46,278099997.0
2006-05-22 12:18:00,92.484,92.509,92.471,92.481,356699997.0
2006-05-22 12:19:00,92.502,92.515,92.487,92.513,238100001.0
2006-05-22 12:20:00,92.507,92.526,92.506,92.52,244600000.0
2006-05-22 12:21:00,92.504,92.524,92.484,92.519,292999998.0
2006-05-22 12:22:00,92.525,92.525,92.496,92.52,166199998.0
2006-05-22 12:23:00,92.513,92.561,92.51,92.561,187900002.0
2006-05-22 12:24:00,92.563,92.577,92.551,92.551,270599998.0
2006-05-22 12:25:00,92.531,92.569,92.531,92.553,114800000.0
2006-05-22 12:26:00,92.57,92.586,92.559,92.567,229399998.0
2006-05-22 12:27:00,92.562,92.607,92.562,92.603,164699999.0
2006-05-22 12:28:00,92.593,92.629,92.591,92.615,254599998.0
2006-05-22 12:29:00,92.624,92.667,92.617,92.647,393399999.0
2006-05-22 12:30:00,92.631,92.631,92.606,92.606,302800003.0
2006-05-22 12:31:00,92.625,92.625,92.578,92.578,313499999.0
2006-05-22 12:32:00,92.569,92.589,92.531,92.549,190900002.0
2006-05-22 12:33:00,92.544,92.55,92.52,92.52,407899995.0
2006-05-22 12:34:00,92.543,92.56,92.537,92.54,252999999.0
2006-05-22 12:35:00,92.555,92.556,92.535,92.544,138500001.0
2006-05-22 12:36:00,92.542,92.547,92.519,92.531,223300000.0
2006-05-22 12:37:00,92.55,92.557,92.519,92.522,188799999.0
2006-05-22 12:38:00,92.522,92.526,92.505,92.506,222000000.0
2006-05-22 12:39:00,92.503,92.522,92.484,92.506,136700004.0
2006-05-22 12:40:00,92.531,92.531,92.517,92.517,81000000.0
2006-05-22 12:41:00,92.498,92.534,92.498,92.534,177800000.0
2006-05-22 12:42:00,92.505,92.531,92.497,92.507,277099998.0
2006-05-22 12:43:00,92.526,92.526,92.495,92.514,281099997.0
2006-05-22 12:44:00,92.5,92.541,92.497,92.511,192099998.0
2006-05-22 12:45:00,92.537,92.55,92.517,92.533,288899997.0
2006-05-22 12:46:00,92.536,92.566,92.528,92.53,335500001.0
2006-05-22 12:47:00,92.547,92.584,92.537,92.561,299899999.0
2006-05-22 12:48:00,92.561,92.578,92.544,92.557,274099997.0
2006-05-22 12:49:00,92.533,92.551,92.513,92.513,229899996.0
2006-05-22 12:50:00,92.534,92.534,92.498,92.518,228599998.0
2006-05-22 12:51:00,92.497,92.516,92.489,92.504,259899997.0
2006-05-22 12:52:00,92.497,92.509,92.484,92.487,241399998.0
2006-05-22 12:53:00,92.488,92.49,92.422,92.422,164700000.0
2006-05-22 12:54:00,92.487,92.516,92.48,92.497,206099996.0
2006-05-22 12:55:00,92.51,92.545,92.498,92.543,246199998.0
2006-05-22 12:56:00,92.537,92.566,92.52,92.549,132799995.0
2006-05-22 12:57:00,92.548,92.548,92.518,92.519,218499999.0
2006-05-22 12:58:00,92.51,92.534,92.501,92.515,260699995.0
2006-05-22 12:59:00,92.502,92.529,92.497,92.522,280599998.0
2006-05-22 13:00:00,92.51,92.539,92.497,92.514,231200000.0
2006-05-22 13:01:00,92.516,92.528,92.498,92.507,73900001.0
2006-05-22 13:02:00,92.519,92.536,92.513,92.527,247700002.0
2006-05-22 13:03:00,92.505,92.52,92.502,92.512,89800000.0
2006-05-22 13:04:00,92.502,92.505,92.483,92.488,206100003.0
2006-05-22 13:05:00,92.484,92.501,92.476,92.493,147399997.0
2006-05-22 13:06:00,92.468,92.502,92.465,92.467,257099999.0
2006-05-22 13:07:00,92.433,92.467,92.429,92.449,259400001.0
2006-05-22 13:08:00,92.435,92.45,92.435,92.443,96199999.0
2006-05-22 13:09:00,92.43,92.466,92.418,92.446,180999996.0
2006-05-22 13:10:00,92.459,92.469,92.44,92.455,351900003.0
2006-05-22 13:11:00,92.449,92.466,92.424,92.446,272599999.0
2006-05-22 13:12:00,92.443,92.457,92.427,92.437,214499999.0
2006-05-22 13:13:00,92.425,92.456,92.425,92.44,180099995.0
2006-05-22 13:14:00,92.437,92.455,92.423,92.428,281700000.0
2006-05-22 13:15:00,92.45,92.466,92.435,92.435,224700000.0
2006-05-22 13:16:00,92.446,92.467,92.444,92.464,342299993.0
2006-05-22 13:17:00,92.457,92.471,92.414,92.464,326799994.0
2006-05-22 13:18:00,92.458,92.475,92.457,92.463,79800000.0
2006-05-22 13:19:00,92.453,92.48,92.452,92.464,222299995.0
2006-05-22 13:20:00,92.457,92.47,92.44,92.455,217599996.0
2006-05-22 13:21:00,92.472,92.503,92.472,92.494,190600001.0
2006-05-22 13:22:00,92.472,92.489,92.456,92.482,216699998.0
2006-05-22 13:23:00,92.486,92.493,92.463,92.479,256599998.0
2006-05-22 13:24:00,92.497,92.509,92.477,92.509,200599999.0
2006-05-22 13:25:00,92.502,92.502,92.475,92.48,173399999.0
2006-05-22 13:26:00,92.489,92.501,92.47,92.475,215199998.0
2006-05-22 13:27:00,92.473,92.473,92.438,92.458,189299999.0
2006-05-22 13:28:00,92.465,92.465,92.435,92.435,277799997.0
2006-05-22 13:29:00,92.457,92.458,92.43,92.446,262899999.0
2006-05-22 13:30:00,92.463,92.464,92.432,92.447,213799999.0
2006-05-22 13:31:00,92.448,92.464,92.444,92.463,326999997.0
2006-05-22 13:32:00,92.435,92.475,92.435,92.475,161100001.0
2006-05-22 13:33:00,92.479,92.492,92.461,92.463,201399998.0
2006-05-22 13:34:00,92.456,92.488,92.456,92.484,166599999.0
2006-05-22 13:35:00,92.485,92.49,92.46,92.49,307599998.0
2006-05-22 13:36:00,92.485,92.493,92.471,92.485,225799999.0
2006-05-22 13:37:00,92.483,92.493,92.464,92.482,159600000.0
2006-05-22 13:38:00,92.478,92.49,92.463,92.485,237800002.0
2006-05-22 13:39:00,92.484,92.498,92.468,92.492,241099997.0
2006-05-22 13:40:00,92.472,92.486,92.456,92.473,274099997.0
2006-05-22 13:41:00,92.451,92.474,92.448,92.46,253299998.0
2006-05-22 13:42:00,92.432,92.451,92.417,92.441,177499999.0
2006-05-22 13:43:00,92.433,92.446,92.415,92.428,245000004.0
2006-05-22 13:44:00,92.437,92.452,92.43,92.432,218000004.0
2006-05-22 13:45:00,92.447,92.454,92.419,92.419,211000003.0
2006-05-22 13:46:00,92.445,92.477,92.429,92.456,117699999.0
2006-05-22 13:47:00,92.466,92.509,92.455,92.509,269300000.0
2006-05-22 13:48:00,92.488,92.505,92.48,92.485,124599996.0
2006-05-22 13:49:00,92.488,92.504,92.484,92.489,151299998.0
2006-05-22 13:50:00,92.496,92.507,92.473,92.492,426800001.0
2006-05-22 13:51:00,92.505,92.512,92.488,92.505,248700000.0
2006-05-22 13:52:00,92.499,92.512,92.481,92.49,219899997.0
2006-05-22 13:53:00,92.486,92.512,92.486,92.501,356000005.0
2006-05-22 13:54:00,92.499,92.518,92.487,92.501,256600001.0
2006-05-22 13:55:00,92.504,92.515,92.488,92.515,171499999.0
2006-05-22 13:56:00,92.494,92.509,92.478,92.493,236099996.0
2006-05-22 13:57:00,92.463,92.485,92.456,92.475,343899996.0
2006-05-22 13:58:00,92.478,92.487,92.455,92.455,205500000.0
2006-05-22 13:59:00,92.461,92.461,92.425,92.425,202999996.0
2006-05-22 14:00:00,92.433,92.448,92.407,92.432,332700004.0
2006-05-22 14:01:00,92.457,92.477,92.438,92.473,158200003.0
2006-05-22 14:02:00,92.476,92.514,92.475,92.495,278300001.0
2006-05-22 14:03:00,92.495,92.518,92.484,92.5,298900004.0
2006-05-22 14:04:00,92.506,92.539,92.5,92.519,422499996.0
2006-05-22 14:05:00,92.539,92.539,92.506,92.527,274400001.0
2006-05-22 14:06:00,92.51,92.537,92.51,92.529,225000000.0
2006-05-22 14:07:00,92.527,92.533,92.514,92.514,120399997.0
2006-05-22 14:08:00,92.525,92.525,92.492,92.492,180100000.0
2006-05-22 14:09:00,92.483,92.501,92.479,92.494,229700003.0
2006-05-22 14:10:00,92.475,92.499,92.46,92.499,374499996.0
2006-05-22 14:11:00,92.489,92.518,92.489,92.51,192900001.0
2006-05-22 14:12:00,92.51,92.532,92.5,92.515,201200003.0
2006-05-22 14:13:00,92.524,92.535,92.5,92.503,166199997.0
2006-05-22 14:14:00,92.527,92.528,92.513,92.513,54600000.0
2006-05-22 14:15:00,92.506,92.535,92.499,92.535,165599998.0
2006-05-22 14:16:00,92.51,92.549,92.508,92.512,311499999.0
2006-05-22 14:17:00,92.525,92.562,92.525,92.561,63599999.0
2006-05-22 14:18:00,92.565,92.565,92.513,92.527,258300002.0
2006-05-22 14:19:00,92.558,92.581,92.553,92.572,187499997.0
2006-05-22 14:20:00,92.558,92.573,92.534,92.563,254499998.0
2006-05-22 14:21:00,92.568,92.595,92.551,92.583,236400001.0
2006-05-22 14:22:00,92.564,92.594,92.564,92.579,235599999.0
2006-05-22 14:23:00,92.575,92.583,92.55,92.551,199999999.0
2006-05-22 14:24:00,92.572,92.572,92.538,92.545,291200001.0
2006-05-22 14:25:00,92.55,92.575,92.55,92.57,184000001.0
2006-05-22 14:26:00,92.56,92.585,92.553,92.573,233699999.0
2006-05-22 14:27:00,92.563,92.584,92.55,92.55,189400001.0
2006-05-22 14:28:00,92.546,92.556,92.509,92.524,361400001.0
2006-05-22 14:29:00,92.53,92.536,92.51,92.524,445899990.0
2006-05-22 14:30:00,92.543,92.55,92.502,92.502,269100001.0
2006-05-22 14:31:00,92.511,92.54,92.476,92.533,370799996.0
2006-05-22 14:32:00,92.528,92.541,92.509,92.523,133500001.0
2006-05-22 14:33:00,92.518,92.54,92.518,92.54,81399999.0
2006-05-22 14:34:00,92.507,92.531,92.488,92.509,229900002.0
2006-05-22 14:35:00,92.522,92.522,92.489,92.512,299600003.0
2006-05-22 14:36:00,92.493,92.548,92.493,92.545,178600000.0
2006-05-22 14:37:00,92.533,92.549,92.524,92.542,261899999.0
2006-05-22 14:38:00,92.544,92.554,92.522,92.539,217599998.0
2006-05-22 14:39:00,92.553,92.573,92.532,92.55,260900000.0
2006-05-22 14:40:00,92.586,92.597,92.566,92.582,166800001.0
2006-05-22 14:41:00,92.558,92.576,92.549,92.571,42300000.0
2006-05-22 14:42:00,92.559,92.594,92.552,92.573,225399997.0
2006-05-22 14:43:00,92.619,92.631,92.596,92.614,191300000.0
2006-05-22 14:44:00,92.622,92.622,92.587,92.593,265399997.0
2006-05-22 14:45:00,92.579,92.609,92.578,92.601,278199999.0
2006-05-22 14:46:00,92.565,92.591,92.565,92.576,227400002.0
2006-05-22 14:47:00,92.575,92.575,92.538,92.538,140900002.0
2006-05-22 14:48:00,92.555,92.558,92.541,92.557,201899997.0
2006-05-22 14:49:00,92.547,92.574,92.539,92.557,218400002.0
2006-05-22 14:50:00,92.562,92.59,92.54,92.588,371800000.0
2006-05-22 14:51:00,92.607,92.617,92.59,92.605,236900001.0
2006-05-22 14:52:00,92.603,92.604,92.576,92.582,318899995.0
2006-05-22 14:53:00,92.58,92.594,92.566,92.57,205099999.0
2006-05-22 14:54:00,92.571,92.593,92.559,92.592,262399998.0
2006-05-22 14:55:00,92.598,92.598,92.566,92.571,255899998.0
2006-05-22 14:56:00,92.574,92.587,92.563,92.583,205199996.0
2006-05-22 14:57:00,92.578,92.592,92.56,92.58,223899998.0
2006-05-22 14:58:00,92.563,92.588,92.554,92.588,143800000.0
2006-05-22 14:59:00,92.583,92.592,92.533,92.573,194399997.0
2006-05-22 15:00:00,92.589,92.589,92.558,92.558,211399998.0
2006-05-22 15:01:00,92.575,92.582,92.557,92.569,193800000.0
2006-05-22 15:02:00,92.582,92.603,92.573,92.595,244499997.0
2006-05-22 15:03:00,92.61,92.612,92.581,92.581,276700001.0
2006-05-22 15:04:00,92.583,92.613,92.583,92.61,166399996.0
2006-05-22 15:05:00,92.61,92.627,92.588,92.612,202299997.0
2006-05-22 15:06:00,92.592,92.618,92.585,92.6,110000000.0
2006-05-22 15:07:00,92.594,92.617,92.578,92.605,236900000.0
2006-05-22 15:08:00,92.587,92.61,92.587,92.591,212599998.0
2006-05-22 15:09:00,92.6,92.611,92.581,92.607,324900001.0
2006-05-22 15:10:00,92.599,92.624,92.593,92.624,192800000.0
2006-05-22 15:11:00,92.603,92.627,92.603,92.615,346099998.0
2006-05-22 15:12:00,92.611,92.627,92.596,92.627,165799999.0
2006-05-22 15:13:00,92.606,92.622,92.6,92.619,243699997.0
2006-05-22 15:14:00,92.618,92.62,92.599,92.619,206700002.0
2006-05-22 15:15:00,92.617,92.627,92.593,92.61,238799995.0
2006-05-22 15:16:00,92.594,92.62,92.59,92.603,349399994.0
2006-05-22 15:17:00,92.58,92.607,92.575,92.607,283900000.0
2006-05-22 15:18:00,92.592,92.608,92.589,92.601,172299997.0
2006-05-22 15:19:00,92.586,92.602,92.56,92.58,241700003.0
2006-05-22 15:20:00,92.572,92.596,92.564,92.575,222499995.0
2006-05-22 15:21:00,92.554,92.57,92.544,92.57,220000001.0
2006-05-22 15:22:00,92.541,92.591,92.506,92.591,109599997.0
2006-05-22 15:23:00,92.603,92.603,92.546,92.546,265300000.0
2006-05-22 15:24:00,92.552,92.57,92.545,92.562,297900000.0
2006-05-22 15:25:00,92.565,92.587,92.548,92.568,152700000.0
2006-05-22 15:26:00,92.59,92.605,92.565,92.585,193799999.0
2006-05-22 15:27:00,92.6,92.617,92.573,92.603,402000000.0
2006-05-22 15:28:00,92.622,92.622,92.576,92.576,117899999.0
2006-05-22 15:29:00,92.586,92.597,92.565,92.578,173900001.0
2006-05-22 15:30:00,92.615,92.615,92.588,92.59,277700001.0
2006-05-22 15:31:00,92.614,92.614,92.588,92.599,201700000.0
2006-05-22 15:32:00,92.573,92.597,92.554,92.565,263899999.0
2006-05-22 15:33:00,92.58,92.599,92.58,92.599,218999998.0
2006-05-22 15:34:00,92.599,92.599,92.551,92.56,305700000.0
2006-05-22 15:35:00,92.569,92.592,92.563,92.58,220899995.0
2006-05-22 15:36:00,92.576,92.6,92.576,92.6,267899994.0
2006-05-22 15:37:00,92.597,92.597,92.579,92.579,116499999.0
2006-05-22 15:38:00,92.573,92.592,92.566,92.572,274600005.0
2006-05-22 15:39:00,92.59,92.6,92.568,92.582,274400004.0
2006-05-22 15:40:00,92.577,92.596,92.56,92.56,80599999.0
2006-05-22 15:41:00,92.543,92.573,92.538,92.573,158099997.0
2006-05-22 15:42:00,92.566,92.59,92.557,92.558,242199997.0
2006-05-22 15:43:00,92.554,92.582,92.551,92.561,257099999.0
2006-05-22 15:44:00,92.575,92.59,92.552,92.583,164399999.0
2006-05-22 15:45:00,92.587,92.602,92.571,92.582,154300000.0
2006-05-22 15:46:00,92.588,92.617,92.582,92.606,334299997.0
2006-05-22 15:47:00,92.6,92.627,92.583,92.594,237799997.0
2006-05-22 15:48:00,92.582,92.604,92.558,92.572,250699997.0
2006-05-22 15:49:00,92.574,92.578,92.549,92.549,227899999.0
2006-05-22 15:50:00,92.516,92.546,92.477,92.483,139799999.0
2006-05-22 15:51:00,92.477,92.528,92.473,92.507,369100002.0
2006-05-22 15:52:00,92.536,92.547,92.494,92.507,297400001.0
2006-05-22 15:53:00,92.49,92.524,92.49,92.514,274499998.0
2006-05-22 15:54:00,92.525,92.535,92.475,92.503,306399998.0
2006-05-22 15:55:00,92.507,92.525,92.504,92.505,268999994.0
2006-05-22 15:56:00,92.511,92.526,92.492,92.506,162499996.0
2006-05-22 15:57:00,92.491,92.514,92.456,92.458,215399998.0
2006-05-22 15:58:00,92.449,92.456,92.43,92.434,256800002.0
2006-05-22 15:59:00,92.445,92.485,92.445,92.485,249400002.0
2006-05-22 16:00:00,92.45,92.49,92.45,92.473,403399999.0
2006-05-22 16:01:00,92.47,92.491,92.458,92.47,123799999.0
2006-05-22 16:02:00,92.467,92.47,92.443,92.446,304099998.0
2006-05-22 16:03:00,92.447,92.472,92.443,92.443,227700001.0
2006-05-22 16:04:00,92.434,92.454,92.427,92.427,336499996.0
2006-05-22 16:05:00,92.438,92.449,92.415,92.431,153999999.0
2006-05-22 16:06:00,92.462,92.462,92.43,92.442,268199999.0
2006-05-22 16:07:00,92.451,92.451,92.43,92.446,222499997.0
2006-05-22 16:08:00,92.467,92.467,92.428,92.428,206600004.0
2006-05-22 16:09:00,92.42,92.446,92.42,92.446,240999995.0
2006-05-22 16:10:00,92.456,92.461,92.434,92.455,454299997.0
2006-05-22 16:11:00,92.467,92.467,92.426,92.433,240400000.0
2006-05-22 16:12:00,92.47,92.491,92.46,92.477,242199997.0
2006-05-22 16:13:00,92.474,92.519,92.466,92.497,127800000.0
2006-05-22 16:14:00,92.518,92.523,92.499,92.509,184899996.0
2006-05-22 16:15:00,92.523,92.532,92.492,92.513,206800002.0
2006-05-22 16:16:00,92.545,92.56,92.524,92.536,235900002.0
2006-05-22 16:17:00,92.538,92.564,92.513,92.54,199100003.0
2006-05-22 16:18:00,92.554,92.593,92.554,92.575,213900000.0
2006-05-22 16:19:00,92.589,92.605,92.56,92.56,231999996.0
2006-05-22 16:20:00,92.557,92.578,92.544,92.574,176700000.0
2006-05-22 16:21:00,92.566,92.608,92.561,92.608,174699998.0
2006-05-22 16:22:00,92.584,92.612,92.575,92.59,176399998.0
2006-05-22 16:23:00,92.559,92.568,92.534,92.536,465899999.0
2006-05-22 16:24:00,92.558,92.586,92.552,92.568,287399999.0
2006-05-22 16:25:00,92.589,92.599,92.565,92.599,137999998.0
2006-05-22 16:26:00,92.607,92.61,92.574,92.61,292400002.0
2006-05-22 16:27:00,92.605,92.625,92.594,92.601,317200004.0
2006-05-22 16:28:00,92.633,92.652,92.623,92.634,130400001.0
2006-05-22 16:29:00,92.626,92.66,92.617,92.633,292100003.0
2006-05-22 16:30:00,92.649,92.658,92.631,92.648,246499997.0
2006-05-22 16:31:00,92.643,92.643,92.607,92.624,234599997.0
2006-05-22 16:32:00,92.627,92.645,92.623,92.645,96700001.0
2006-05-22 16:33:00,92.643,92.669,92.641,92.669,182900002.0
2006-05-22 16:34:00,92.652,92.685,92.652,92.676,272400000.0
2006-05-22 16:35:00,92.668,92.668,92.632,92.635,195699997.0
2006-05-22 16:36:00,92.64,92.653,92.606,92.618,381600001.0
2006-05-22 16:37:00,92.616,92.637,92.6,92.611,231399997.0
2006-05-22 16:38:00,92.608,92.637,92.608,92.633,156399999.0
2006-05-22 16:39:00,92.618,92.645,92.618,92.645,85500000.0
2006-05-22 16:40:00,92.641,92.651,92.624,92.638,233800002.0
2006-05-22 16:41:00,92.636,92.652,92.622,92.64,195100001.0
2006-05-22 16:42:00,92.651,92.695,92.638,92.674,362500003.0
2006-05-22 16:43:00,92.663,92.685,92.649,92.668,341500000.0
2006-05-22 16:44:00,92.684,92.684,92.648,92.661,158799998.0
2006-05-22 16:45:00,92.669,92.692,92.667,92.685,324699997.0
2006-05-22 16:46:00,92.69,92.708,92.686,92.706,128800004.0
2006-05-22 16:47:00,92.701,92.71,92.683,92.7,224399995.0
2006-05-22 16:48:00,92.703,92.721,92.685,92.694,291400000.0
2006-05-22 16:49:00,92.712,92.718,92.689,92.698,208100000.0
2006-05-22 16:50:00,92.704,92.725,92.698,92.725,122499999.0
2006-05-22 16:51:00,92.685,92.709,92.685,92.694,210500001.0
2006-05-22 16:52:00,92.694,92.711,92.658,92.67,262299996.0
2006-05-22 16:53:00,92.687,92.707,92.683,92.701,247999997.0
2006-05-22 16:54:00,92.682,92.71,92.682,92.698,148099996.0
2006-05-22 16:55:00,92.697,92.703,92.67,92.67,347500002.0
2006-05-22 16:56:00,92.663,92.683,92.637,92.654,190799996.0
2006-05-22 16:57:00,92.655,92.669,92.65,92.667,214700000.0
2006-05-22 16:58:00,92.653,92.671,92.64,92.644,263699999.0
2006-05-22 16:59:00,92.653,92.736,92.636,92.704,336699995.0
2006-05-22 17:00:00,92.715,92.745,92.687,92.703,216399997.0
2006-05-22 17:01:00,92.68,92.706,92.669,92.695,302300004.0
2006-05-22 17:02:00,92.69,92.71,92.689,92.708,200100003.0
2006-05-22 17:03:00,92.713,92.713,92.679,92.679,190599999.0
2006-05-22 17:04:00,92.687,92.691,92.669,92.691,191700004.0
2006-05-22 17:05:00,92.691,92.694,92.666,92.67,257400001.0
2006-05-22 17:06:00,92.678,92.678,92.649,92.649,135899997.0
2006-05-22 17:07:00,92.673,92.675,92.656,92.656,115700000.0
2006-05-22 17:08:00,92.664,92.681,92.662,92.675,225399998.0
2006-05-22 17:09:00,92.646,92.677,92.644,92.677,296800002.0
2006-05-22 17:10:00,92.643,92.664,92.639,92.658,196700001.0
2006-05-22 17:11:00,92.633,92.654,92.617,92.648,201099997.0
2006-05-22 17:12:00,92.638,92.678,92.638,92.649,259100005.0
2006-05-22 17:13:00,92.677,92.679,92.633,92.654,225200004.0
2006-05-22 17:14:00,92.664,92.69,92.646,92.679,297200003.0
2006-05-22 17:15:00,92.684,92.704,92.674,92.681,337100006.0
2006-05-22 17:16:00,92.671,92.69,92.668,92.679,139400000.0
2006-05-22 17:17:00,92.663,92.685,92.658,92.674,189200001.0
2006-05-22 17:18:00,92.663,92.686,92.658,92.677,179999996.0
2006-05-22 17:19:00,92.68,92.682,92.649,92.649,310699997.0
2006-05-22 17:20:00,92.674,92.677,92.656,92.667,253299999.0
2006-05-22 17:21:00,92.656,92.672,92.622,92.639,187600001.0
2006-05-22 17:22:00,92.63,92.643,92.61,92.628,174499997.0
2006-05-22 17:23:00,92.636,92.651,92.617,92.651,164699998.0
2006-05-22 17:24:00,92.651,92.651,92.62,92.629,231799996.0
2006-05-22 17:25:00,92.639,92.639,92.615,92.616,174199999.0
2006-05-22 17:26:00,92.642,92.642,92.604,92.604,209599998.0
2006-05-22 17:27:00,92.608,92.632,92.606,92.623,348800005.0
2006-05-22 17:28:00,92.635,92.643,92.624,92.624,220900002.0
2006-05-22 17:29:00,92.642,92.654,92.614,92.63,198799997.0
2006-05-22 17:30:00,92.609,92.632,92.592,92.611,274399997.0
2006-05-22 17:31:00,92.605,92.609,92.581,92.581,290699997.0
2006-05-22 17:32:00,92.589,92.589,92.549,92.557,345600001.0
2006-05-22 17:33:00,92.545,92.562,92.534,92.557,209499999.0
2006-05-22 17:34:00,92.541,92.561,92.538,92.538,278299998.0
2006-05-22 17:35:00,92.543,92.563,92.538,92.562,102000001.0
2006-05-22 17:36:00,92.572,92.575,92.547,92.547,205500000.0
2006-05-22 17:37:00,92.57,92.575,92.527,92.537,255399999.0
2006-05-22 17:38:00,92.56,92.563,92.521,92.531,143200001.0
2006-05-22 17:39:00,92.501,92.519,92.498,92.515,191599999.0
2006-05-22 17:40:00,92.514,92.534,92.499,92.52,211199999.0
2006-05-22 17:41:00,92.515,92.54,92.511,92.537,251800002.0
2006-05-22 17:42:00,92.556,92.574,92.543,92.557,195599997.0
2006-05-22 17:43:00,92.561,92.593,92.559,92.589,336700002.0
2006-05-22 17:44:00,92.583,92.608,92.575,92.608,258699999.0
2006-05-22 17:45:00,92.614,92.628,92.605,92.61,274100000.0
2006-05-22 17:46:00,92.609,92.632,92.596,92.615,217400001.0
2006-05-22 17:47:00,92.59,92.611,92.589,92.608,358400003.0
2006-05-22 17:48:00,92.609,92.624,92.595,92.601,202200003.0
2006-05-22 17:49:00,92.615,92.634,92.597,92.606,176099999.0
2006-05-22 17:50:00,92.606,92.633,92.598,92.624,174499998.0
2006-05-22 17:51:00,92.593,92.623,92.591,92.623,160500001.0
2006-05-22 17:52:00,92.64,92.668,92.628,92.654,257899999.0
2006-05-22 17:53:00,92.67,92.681,92.643,92.671,230699999.0
2006-05-22 17:54:00,92.684,92.684,92.653,92.664,164699998.0
2006-05-22 17:55:00,92.675,92.678,92.647,92.651,188699998.0
2006-05-22 17:56:00,92.656,92.676,92.621,92.662,306999998.0
2006-05-22 17:57:00,92.662,92.675,92.643,92.661,258399997.0
2006-05-22 17:58:00,92.629,92.65,92.625,92.635,206000000.0
2006-05-22 17:59:00,92.618,92.642,92.609,92.622,190599998.0
2006-05-22 18:00:00,92.612,92.612,92.586,92.593,257900001.0
2006-05-22 18:01:00,92.61,92.624,92.589,92.596,1986300008.0
2006-05-22 18:02:00,92.63,92.64,92.62,92.64,2072799998.0
2006-05-22 18:03:00,92.65,92.65,92.62,92.63,2072799998.0
2006-05-22 18:04:00,92.64,92.64,92.63,92.63,2072799998.0
2006-05-22 18:05:00,92.64,92.65,92.63,92.63,2072799998.0
2006-05-22 18:06:00,92.62,92.64,92.62,92.64,2072799998.0
2006-05-22 18:07:00,92.63,92.64,92.6,92.63,2072799998.0
2006-05-22 18:08:00,92.62,92.63,92.62,92.62,2072799998.0
2006-05-22 18:09:00,92.583,92.614,92.578,92.598,2072799998.0
2006-05-22 18:10:00,92.595,92.609,92.57,92.595,1830999987.0
2006-05-22 18:11:00,92.592,92.607,92.574,92.58,1095099997.0
2006-05-22 18:12:00,92.603,92.617,92.589,92.595,1032799994.0
2006-05-22 18:13:00,92.599,92.636,92.594,92.63,1682599994.0
2006-05-22 18:14:00,92.65,92.66,92.64,92.65,1012200007.0
2006-05-22 18:15:00,92.64,92.65,92.64,92.64,1012200007.0
2006-05-22 18:16:00,92.63,92.66,92.63,92.66,1012200007.0
2006-05-22 18:17:00,92.632,92.642,92.609,92.609,1012200007.0
2006-05-22 18:18:00,92.64,92.657,92.626,92.631,971400000.0
2006-05-22 18:19:00,92.653,92.669,92.642,92.65,2007899995.0
2006-05-22 18:20:00,92.656,92.676,92.642,92.65,2072700003.0
2006-05-22 18:21:00,92.665,92.674,92.645,92.654,1814800008.0
2006-05-22 18:22:00,92.658,92.663,92.623,92.653,1398399988.0
2006-05-22 18:23:00,92.64,92.69,92.64,92.68,1976100001.0
2006-05-22 18:24:00,92.67,92.69,92.67,92.68,1976100001.0
2006-05-22 18:25:00,92.66,92.683,92.645,92.675,1976100001.0
2006-05-22 18:26:00,92.661,92.701,92.659,92.669,2021299999.0
2006-05-22 18:27:00,92.689,92.703,92.67,92.683,1362999996.0
2006-05-22 18:28:00,92.671,92.697,92.661,92.678,1842899993.0
2006-05-22 18:29:00,92.676,92.682,92.63,92.644,1236599989.0
2006-05-22 18:30:00,92.653,92.686,92.647,92.661,1133500002.0
2006-05-22 18:31:00,92.66,92.663,92.633,92.647,1279699998.0
2006-05-22 18:32:00,92.643,92.655,92.629,92.631,2050299992.0
2006-05-22 18:33:00,92.65,92.68,92.65,92.68,1896599995.0
2006-05-22 18:34:00,92.663,92.667,92.628,92.629,1896599995.0
2006-05-22 18:35:00,92.638,92.655,92.616,92.633,1985499989.0
2006-05-22 18:36:00,92.622,92.644,92.614,92.619,998899994.0
2006-05-22 18:37:00,92.622,92.643,92.606,92.633,1159300006.0
2006-05-22 18:38:00,92.613,92.636,92.596,92.606,704099999.0
2006-05-22 18:39:00,92.616,92.632,92.598,92.598,1009499987.0
2006-05-22 18:40:00,92.607,92.649,92.605,92.63,1615499998.0
2006-05-22 18:41:00,92.635,92.645,92.61,92.624,749799996.0
2006-05-22 18:42:00,92.626,92.645,92.614,92.632,1334899999.0
2006-05-22 18:43:00,92.63,92.63,92.597,92.607,573699996.0
2006-05-22 18:44:00,92.626,92.629,92.593,92.593,985499997.0
2006-05-22 18:45:00,92.605,92.682,92.605,92.669,618300000.0
2006-05-22 18:46:00,92.69,92.715,92.664,92.684,709899996.0
2006-05-22 18:47:00,92.701,92.703,92.656,92.656,251800002.0
2006-05-22 18:48:00,92.656,92.666,92.642,92.646,586600000.0
2006-05-22 18:49:00,92.654,92.662,92.636,92.641,967100003.0
2006-05-22 18:50:00,92.654,92.671,92.636,92.645,992299991.0
2006-05-22 18:51:00,92.646,92.678,92.646,92.665,1022499997.0
2006-05-22 18:52:00,92.667,92.674,92.628,92.654,1458700000.0
2006-05-22 18:53:00,92.643,92.663,92.62,92.649,1289300002.0
2006-05-22 18:54:00,92.646,92.649,92.62,92.624,1310899989.0
2006-05-22 18:55:00,92.651,92.661,92.632,92.639,1840299985.0
2006-05-22 18:56:00,92.64,92.658,92.636,92.657,322800001.0
2006-05-22 18:57:00,92.631,92.654,92.613,92.635,501499999.0
2006-05-22 18:58:00,92.616,92.655,92.616,92.655,930800002.0
2006-05-22 18:59:00,92.637,92.657,92.628,92.646,1277800001.0
2006-05-22 19:00:00,92.624,92.643,92.615,92.632,277100000.0
2006-05-22 19:01:00,92.628,92.64,92.61,92.611,461699999.0
2006-05-22 19:02:00,92.621,92.646,92.613,92.624,301100005.0
2006-05-22 19:03:00,92.602,92.626,92.599,92.606,466399994.0
2006-05-22 19:04:00,92.62,92.667,92.62,92.654,507599995.0
2006-05-22 19:05:00,92.66,92.66,92.623,92.628,608599997.0
2006-05-22 19:06:00,92.618,92.643,92.605,92.62,1165799993.0
2006-05-22 19:07:00,92.609,92.628,92.598,92.618,1287299988.0
2006-05-22 19:08:00,92.62,92.642,92.602,92.612,1681299998.0
2006-05-22 19:09:00,92.62,92.647,92.617,92.647,949899994.0
2006-05-22 19:10:00,92.654,92.654,92.626,92.64,144599998.0
2006-05-22 19:11:00,92.629,92.638,92.602,92.617,487899999.0
2006-05-22 19:12:00,92.6,92.632,92.6,92.632,256399997.0
2006-05-22 19:13:00,92.633,92.637,92.609,92.609,445199999.0
2006-05-22 19:14:00,92.62,92.642,92.62,92.634,360599998.0
2006-05-22 19:15:00,92.631,92.638,92.61,92.615,993699993.0
2006-05-22 19:16:00,92.597,92.613,92.584,92.595,521399993.0
2006-05-22 19:17:00,92.591,92.614,92.571,92.596,848599993.0
2006-05-22 19:18:00,92.61,92.611,92.574,92.574,598999991.0
2006-05-22 19:19:00,92.585,92.6,92.559,92.572,1195099997.0
2006-05-22 19:20:00,92.587,92.593,92.555,92.584,649000002.0
2006-05-22 19:21:00,92.579,92.595,92.559,92.577,730299995.0
2006-05-22 19:22:00,92.582,92.588,92.567,92.571,278599999.0
2006-05-22 19:23:00,92.585,92.597,92.566,92.584,1627400002.0
2006-05-22 19:24:00,92.585,92.597,92.57,92.586,757699996.0
2006-05-22 19:25:00,92.576,92.592,92.56,92.585,1456899997.0
2006-05-22 19:26:00,92.61,92.62,92.59,92.59,1533699993.0
2006-05-22 19:27:00,92.566,92.586,92.557,92.573,1533699993.0
2006-05-22 19:28:00,92.571,92.594,92.568,92.589,929900004.0
2006-05-22 19:29:00,92.569,92.589,92.549,92.567,230900001.0
2006-05-22 19:30:00,92.579,92.584,92.567,92.571,1288299994.0
2006-05-22 19:31:00,92.553,92.58,92.548,92.572,656599996.0
2006-05-22 19:32:00,92.56,92.586,92.556,92.576,1026799994.0
2006-05-22 19:33:00,92.56,92.582,92.553,92.58,844899990.0
2006-05-22 19:34:00,92.577,92.577,92.545,92.551,984099998.0
2006-05-22 19:35:00,92.571,92.588,92.545,92.568,958999999.0
2006-05-22 19:36:00,92.583,92.583,92.549,92.56,545799997.0
2006-05-22 19:37:00,92.581,92.586,92.547,92.547,157099996.0
2006-05-22 19:38:00,92.554,92.57,92.536,92.54,896100000.0
2006-05-22 19:39:00,92.544,92.569,92.54,92.563,774299993.0
2006-05-22 19:40:00,92.547,92.573,92.544,92.562,611800002.0
2006-05-22 19:41:00,92.538,92.569,92.537,92.558,1121800002.0
2006-05-22 19:42:00,92.543,92.571,92.541,92.552,918100000.0
2006-05-22 19:43:00,92.547,92.559,92.533,92.543,414899996.0
2006-05-22 19:44:00,92.53,92.564,92.528,92.563,790699996.0
2006-05-22 19:45:00,92.539,92.56,92.529,92.56,364699996.0
2006-05-22 19:46:00,92.536,92.556,92.52,92.535,592800003.0
2006-05-22 19:47:00,92.521,92.547,92.509,92.547,293999999.0
2006-05-22 19:48:00,92.541,92.566,92.531,92.54,1071300000.0
2006-05-22 19:49:00,92.532,92.561,92.523,92.534,765499993.0
2006-05-22 19:50:00,92.54,92.545,92.52,92.54,575399993.0
2006-05-22 19:51:00,92.522,92.556,92.522,92.55,552000001.0
2006-05-22 19:52:00,92.553,92.571,92.536,92.542,542899995.0
2006-05-22 19:53:00,92.545,92.566,92.539,92.563,758900005.0
2006-05-22 19:54:00,92.564,92.565,92.542,92.542,759399999.0
2006-05-22 19:55:00,92.558,92.576,92.548,92.557,283699996.0
2006-05-22 19:56:00,92.577,92.591,92.572,92.586,452600001.0
2006-05-22 19:57:00,92.561,92.58,92.539,92.544,611899997.0
2006-05-22 19:58:00,92.519,92.539,92.514,92.537,1057400000.0
2006-05-22 19:59:00,92.53,92.548,92.516,92.535,872099998.0
2006-05-22 20:00:00,92.533,92.533,92.513,92.517,580899995.0
2006-05-22 20:01:00,92.538,92.54,92.502,92.514,425300000.0
2006-05-22 20:02:00,92.535,92.551,92.514,92.529,770800002.0
2006-05-22 20:03:00,92.549,92.59,92.537,92.573,486800002.0
2006-05-22 20:04:00,92.598,92.627,92.596,92.627,531999995.0
2006-05-22 20:05:00,92.616,92.628,92.601,92.613,539200006.0
2006-05-22 20:06:00,92.608,92.625,92.585,92.585,610499997.0
2006-05-22 20:07:00,92.61,92.649,92.609,92.641,466500001.0
2006-05-22 20:08:00,92.639,92.665,92.621,92.665,486899998.0
2006-05-22 20:09:00,92.661,92.67,92.611,92.611,444699995.0
2006-05-22 20:10:00,92.638,92.69,92.628,92.671,474899992.0
2006-05-22 20:11:00,92.669,92.69,92.637,92.667,1584099994.0
2006-05-22 20:12:00,92.639,92.683,92.639,92.657,1723399982.0
2006-05-22 20:13:00,92.651,92.693,92.64,92.683,827399994.0
2006-05-22 20:14:00,92.657,92.679,92.64,92.658,607399993.0
2006-05-22 20:15:00,92.639,92.661,92.613,92.621,983899995.0
2006-05-22 20:16:00,92.608,92.631,92.593,92.623,1608099995.0
2006-05-22 20:17:00,92.616,92.642,92.616,92.635,387500005.0
2006-05-22 20:18:00,92.625,92.642,92.608,92.62,213300003.0
2006-05-22 20:19:00,92.624,92.643,92.588,92.626,1674699992.0
2006-05-22 20:20:00,92.633,92.649,92.624,92.625,1619500003.0
2006-05-22 20:21:00,92.627,92.648,92.618,92.63,557900004.0
2006-05-22 20:22:00,92.626,92.634,92.594,92.594,1007399998.0
2006-05-22 20:23:00,92.61,92.615,92.581,92.583,831900000.0
2006-05-22 20:24:00,92.596,92.613,92.576,92.594,521100000.0
2006-05-22 20:25:00,92.608,92.619,92.565,92.565,634700005.0
2006-05-22 20:26:00,92.577,92.597,92.569,92.585,355099999.0
2006-05-22 20:27:00,92.582,92.582,92.535,92.548,1186699996.0
2006-05-22 20:28:00,92.544,92.565,92.527,92.54,1746499999.0
2006-05-22 20:29:00,92.535,92.535,92.494,92.507,2066300003.0
2006-05-22 20:30:00,92.54,92.55,92.51,92.53,1637799995.0
2006-05-22 20:31:00,92.522,92.552,92.515,92.54,1637799995.0
2006-05-22 20:32:00,92.527,92.548,92.513,92.542,2144999997.0
2006-05-22 20:33:00,92.538,92.553,92.514,92.541,629699993.0
2006-05-22 20:34:00,92.545,92.552,92.528,92.531,370200000.0
2006-05-22 20:35:00,92.543,92.549,92.514,92.514,598799999.0
2006-05-22 20:36:00,92.533,92.546,92.496,92.516,739199998.0
2006-05-22 20:37:00,92.521,92.522,92.493,92.503,627599990.0
2006-05-22 20:38:00,92.507,92.549,92.502,92.549,1679699999.0
2006-05-22 20:39:00,92.546,92.562,92.532,92.541,1190099999.0
2006-05-22 20:40:00,92.553,92.566,92.533,92.548,1579099996.0
2006-05-22 20:41:00,92.542,92.562,92.533,92.559,927800002.0
2006-05-22 20:42:00,92.555,92.555,92.521,92.521,995400007.0
2006-05-22 20:43:00,92.534,92.574,92.534,92.565,692700006.0
2006-05-22 20:44:00,92.558,92.579,92.549,92.572,1160899998.0
2006-05-22 20:45:00,92.559,92.593,92.555,92.573,988200001.0
2006-05-22 20:46:00,92.556,92.579,92.549,92.578,836600002.0
2006-05-22 20:47:00,92.561,92.6,92.561,92.592,1133999993.0
2006-05-22 20:48:00,92.579,92.602,92.572,92.586,766699996.0
2006-05-22 20:49:00,92.59,92.598,92.563,92.563,702099997.0
2006-05-22 20:50:00,92.564,92.591,92.56,92.579,991400000.0
2006-05-22 20:51:00,92.583,92.592,92.56,92.563,628000004.0
2006-05-22 20:52:00,92.555,92.586,92.552,92.575,665199992.0
2006-05-22 20:53:00,92.561,92.582,92.541,92.556,1457999999.0
2006-05-22 20:54:00,92.532,92.554,92.519,92.543,356600004.0
2006-05-22 20:55:00,92.523,92.542,92.508,92.531,1136400005.0
2006-05-22 20:56:00,92.526,92.533,92.5,92.501,1099800001.0
2006-05-22 20:57:00,92.523,92.532,92.501,92.501,1288899996.0
2006-05-22 20:58:00,92.53,92.53,92.52,92.52,1938500004.0
2006-05-22 20:59:00,92.51,92.52,92.49,92.49,1938500004.0
2006-05-22 21:00:00,92.476,92.497,92.466,92.492,1938500004.0
2006-05-22 21:01:00,92.52,92.53,92.51,92.52,566300002.0
2006-05-22 21:02:00,92.505,92.52,92.49,92.506,566300002.0
2006-05-22 21:03:00,92.518,92.518,92.483,92.483,578199999.0
2006-05-22 21:04:00,92.5,92.519,92.487,92.512,408300001.0
2006-05-22 21:05:00,92.487,92.509,92.483,92.501,330300000.0
2006-05-22 21:06:00,92.485,92.516,92.485,92.496,553900004.0
2006-05-22 21:07:00,92.502,92.517,92.485,92.485,478899998.0
2006-05-22 21:08:00,92.466,92.494,92.457,92.484,547999999.0
2006-05-22 21:09:00,92.473,92.495,92.473,92.494,234199999.0
2006-05-22 21:10:00,92.493,92.507,92.468,92.48,392100003.0
2006-05-22 21:11:00,92.451,92.47,92.435,92.448,439099995.0
2006-05-22 21:12:00,92.441,92.464,92.423,92.448,449100003.0
2006-05-22 21:13:00,92.455,92.466,92.429,92.429,1215099989.0
2006-05-22 21:14:00,92.447,92.468,92.445,92.458,915899994.0
2006-05-22 21:15:00,92.462,92.466,92.443,92.448,1070099995.0
2006-05-22 21:16:00,92.459,92.486,92.457,92.476,722799999.0
2006-05-22 21:17:00,92.465,92.478,92.433,92.458,1395700000.0
2006-05-22 21:18:00,92.437,92.464,92.437,92.464,849700004.0
2006-05-22 21:19:00,92.463,92.478,92.447,92.464,860499997.0
2006-05-22 21:20:00,92.457,92.471,92.435,92.448,1584299999.0
2006-05-22 21:21:00,92.439,92.469,92.423,92.439,1982699989.0
2006-05-22 21:22:00,92.419,92.45,92.408,92.45,1372000005.0
2006-05-22 21:23:00,92.454,92.462,92.419,92.448,877399992.0
2006-05-22 21:24:00,92.458,92.463,92.429,92.441,859399993.0
2006-05-22 21:25:00,92.441,92.449,92.421,92.429,1620499996.0
2006-05-22 21:26:00,92.426,92.444,92.422,92.437,667500000.0
2006-05-22 21:27:00,92.427,92.459,92.427,92.454,511899996.0
2006-05-22 21:28:00,92.458,92.458,92.431,92.44,270599996.0
2006-05-22 21:29:00,92.452,92.452,92.415,92.418,887299997.0
2006-05-22 21:30:00,92.422,92.443,92.412,92.436,477999999.0
2006-05-22 21:31:00,92.432,92.437,92.41,92.425,234399995.0
2006-05-22 21:32:00,92.435,92.443,92.41,92.424,1421800005.0
2006-05-22 21:33:00,92.428,92.453,92.424,92.447,165400002.0
2006-05-22 21:34:00,92.436,92.458,92.415,92.432,572599998.0
2006-05-22 21:35:00,92.427,92.439,92.413,92.429,347800000.0
2006-05-22 21:36:00,92.402,92.431,92.402,92.431,156799999.0
2006-05-22 21:37:00,92.43,92.453,92.411,92.424,368999995.0
2006-05-22 21:38:00,92.425,92.431,92.404,92.408,484899998.0
2006-05-22 21:39:00,92.427,92.436,92.41,92.428,247699999.0
2006-05-22 21:40:00,92.432,92.451,92.412,92.424,445499999.0
2006-05-22 21:41:00,92.437,92.45,92.422,92.422,422000002.0
2006-05-22 21:42:00,92.435,92.448,92.412,92.43,680699995.0
2006-05-22 21:43:00,92.443,92.45,92.425,92.425,696600005.0
2006-05-22 21:44:00,92.42,92.445,92.411,92.441,1394599995.0
2006-05-22 21:45:00,92.42,92.44,92.409,92.438,1105600000.0
2006-05-22 21:46:00,92.434,92.468,92.434,92.436,424699999.0
2006-05-22 21:47:00,92.451,92.475,92.451,92.465,801600003.0
2006-05-22 21:48:00,92.467,92.467,92.442,92.442,328799998.0
2006-05-22 21:49:00,92.464,92.485,92.447,92.455,799499994.0
2006-05-22 21:50:00,92.477,92.487,92.462,92.474,113999999.0
2006-05-22 21:51:00,92.494,92.511,92.481,92.484,471499996.0
2006-05-22 21:52:00,92.485,92.526,92.483,92.521,597899996.0
2006-05-22 21:53:00,92.514,92.532,92.499,92.51,266699997.0
2006-05-22 21:54:00,92.515,92.52,92.501,92.501,180300000.0
2006-05-22 21:55:00,92.497,92.518,92.496,92.518,232200001.0
2006-05-22 21:56:00,92.522,92.53,92.511,92.53,583099996.0
2006-05-22 21:57:00,92.524,92.536,92.511,92.523,181299998.0
2006-05-22 21:58:00,92.508,92.529,92.508,92.527,166500002.0
2006-05-22 21:59:00,92.524,92.543,92.509,92.52,620299999.0
2006-05-22 22:00:00,92.517,92.537,92.498,92.513,571700000.0
2006-05-22 22:01:00,92.529,92.536,92.498,92.523,859200007.0
2006-05-22 22:02:00,92.519,92.541,92.511,92.527,1103199999.0
2006-05-22 22:03:00,92.502,92.534,92.502,92.527,286700000.0
2006-05-22 22:04:00,92.54,92.564,92.534,92.546,717999993.0
2006-05-22 22:05:00,92.568,92.574,92.541,92.551,361999998.0
2006-05-22 22:06:00,92.541,92.559,92.531,92.554,175199998.0
2006-05-22 22:07:00,92.55,92.57,92.547,92.559,96899999.0
2006-05-22 22:08:00,92.553,92.565,92.54,92.56,147100001.0
2006-05-22 22:09:00,92.562,92.562,92.523,92.523,524499993.0
2006-05-22 22:10:00,92.527,92.551,92.512,92.537,251900001.0
2006-05-22 22:11:00,92.537,92.573,92.537,92.564,444899994.0
2006-05-22 22:12:00,92.546,92.565,92.518,92.55,415700000.0
2006-05-22 22:13:00,92.53,92.552,92.515,92.552,636799997.0
2006-05-22 22:14:00,92.533,92.55,92.527,92.545,243099997.0
2006-05-22 22:15:00,92.537,92.573,92.537,92.561,491600001.0
2006-05-22 22:16:00,92.563,92.568,92.534,92.534,405899997.0
2006-05-22 22:17:00,92.53,92.561,92.53,92.555,141100000.0
2006-05-22 22:18:00,92.532,92.552,92.519,92.534,326599997.0
2006-05-22 22:19:00,92.522,92.538,92.512,92.532,302899999.0
2006-05-22 22:20:00,92.534,92.555,92.52,92.541,250599998.0
2006-05-22 22:21:00,92.534,92.558,92.533,92.546,213300001.0
2006-05-22 22:22:00,92.546,92.56,92.537,92.552,495800002.0
2006-05-22 22:23:00,92.54,92.562,92.54,92.557,245199998.0
2006-05-22 22:24:00,92.555,92.555,92.54,92.54,65700001.0
2006-05-22 22:25:00,92.535,92.555,92.531,92.542,283899999.0
2006-05-22 22:26:00,92.526,92.526,92.484,92.501,133500001.0
2006-05-22 22:27:00,92.515,92.541,92.51,92.512,720499996.0
2006-05-22 22:28:00,92.511,92.531,92.508,92.531,341200000.0
2006-05-22 22:29:00,92.534,92.534,92.482,92.482,274300001.0
2006-05-22 22:30:00,92.515,92.52,92.492,92.507,454999999.0
2006-05-22 22:31:00,92.517,92.523,92.5,92.506,162599997.0
2006-05-22 22:32:00,92.506,92.538,92.506,92.53,258099998.0
2006-05-22 22:33:00,92.533,92.533,92.507,92.511,464700000.0
2006-05-22 22:34:00,92.531,92.537,92.511,92.514,493099999.0
2006-05-22 22:35:00,92.526,92.538,92.515,92.533,286100002.0
2006-05-22 22:36:00,92.537,92.537,92.505,92.512,513299996.0
2006-05-22 22:37:00,92.506,92.523,92.501,92.523,238200000.0
2006-05-22 22:38:00,92.508,92.529,92.504,92.529,207700003.0
2006-05-22 22:39:00,92.522,92.543,92.519,92.543,242199997.0
2006-05-22 22:40:00,92.53,92.547,92.526,92.543,339699999.0
2006-05-22 22:41:00,92.55,92.56,92.535,92.535,287499997.0
2006-05-22 22:42:00,92.559,92.576,92.551,92.57,197599999.0
2006-05-22 22:43:00,92.562,92.587,92.555,92.576,714100002.0
2006-05-22 22:44:00,92.579,92.592,92.563,92.563,475700000.0
2006-05-22 22:45:00,92.583,92.583,92.538,92.553,504200001.0
2006-05-22 22:46:00,92.569,92.588,92.554,92.569,353000000.0
2006-05-22 22:47:00,92.582,92.595,92.567,92.572,423299996.0
2006-05-22 22:48:00,92.575,92.601,92.558,92.581,414399994.0
2006-05-22 22:49:00,92.59,92.605,92.569,92.582,564599992.0
2006-05-22 22:50:00,92.601,92.617,92.591,92.61,299200002.0
2006-05-22 22:51:00,92.61,92.614,92.584,92.612,604600001.0
2006-05-22 22:52:00,92.618,92.618,92.593,92.593,156300002.0
2006-05-22 22:53:00,92.593,92.61,92.546,92.6,375599998.0
2006-05-22 22:54:00,92.579,92.621,92.579,92.615,209399999.0
2006-05-22 22:55:00,92.598,92.621,92.59,92.61,430500001.0
2006-05-22 22:56:00,92.611,92.618,92.588,92.588,229300001.0
2006-05-22 22:57:00,92.597,92.618,92.58,92.609,217099997.0
2006-05-22 22:58:00,92.595,92.627,92.595,92.627,203400000.0
2006-05-22 22:59:00,92.625,92.625,92.554,92.56,246700001.0
2006-05-22 23:00:00,92.617,92.63,92.602,92.625,283900002.0
2006-05-22 23:01:00,92.628,92.63,92.582,92.589,212299999.0
2006-05-22 23:02:00,92.582,92.638,92.554,92.616,215700000.0
2006-05-22 23:03:00,92.632,92.632,92.564,92.58,171899998.0
2006-05-22 23:04:00,92.592,92.646,92.592,92.619,298599995.0
2006-05-22 23:05:00,92.626,92.634,92.6,92.605,192899998.0
2006-05-22 23:06:00,92.614,92.631,92.602,92.605,154500002.0
2006-05-22 23:07:00,92.609,92.642,92.606,92.619,270600003.0
2006-05-22 23:08:00,92.6,92.631,92.596,92.615,367899998.0
2006-05-22 23:09:00,92.589,92.621,92.571,92.597,149800000.0
2006-05-22 23:10:00,92.576,92.608,92.576,92.6,245099998.0
2006-05-22 23:11:00,92.585,92.638,92.582,92.622,159300000.0
2006-05-22 23:12:00,92.634,92.66,92.613,92.651,198900001.0
2006-05-22 23:13:00,92.619,92.674,92.619,92.656,255900001.0
2006-05-22 23:14:00,92.697,92.697,92.636,92.638,262000000.0
2006-05-22 23:15:00,92.659,92.704,92.659,92.689,268199992.0
2006-05-22 23:16:00,92.665,92.685,92.646,92.66,158900000.0
2006-05-22 23:17:00,92.63,92.656,92.606,92.629,293699998.0
2006-05-22 23:18:00,92.645,92.67,92.63,92.65,231099997.0
2006-05-22 23:19:00,92.65,92.65,92.554,92.554,130100002.0
2006-05-22 23:20:00,92.525,92.586,92.513,92.586,199499997.0
2006-05-22 23:21:00,92.572,92.595,92.557,92.587,240900003.0
2006-05-22 23:22:00,92.588,92.599,92.546,92.546,233599997.0
2006-05-22 23:23:00,92.571,92.593,92.543,92.543,158099998.0
2006-05-22 23:24:00,92.563,92.581,92.552,92.565,232000001.0
2006-05-22 23:25:00,92.57,92.579,92.54,92.541,243800001.0
2006-05-22 23:26:00,92.528,92.557,92.527,92.555,282300003.0
2006-05-22 23:27:00,92.537,92.579,92.537,92.561,155100002.0
2006-05-22 23:28:00,92.568,92.587,92.52,92.535,203400000.0
2006-05-22 23:29:00,92.539,92.553,92.516,92.552,325799995.0
2006-05-22 23:30:00,92.544,92.553,92.5,92.512,308699997.0
2006-05-22 23:31:00,92.468,92.54,92.468,92.54,199899999.0
2006-05-22 23:32:00,92.495,92.518,92.459,92.496,253200000.0
2006-05-22 23:33:00,92.514,92.519,92.471,92.482,227499998.0
2006-05-22 23:34:00,92.525,92.525,92.478,92.491,305999998.0
2006-05-22 23:35:00,92.504,92.52,92.475,92.491,329999999.0
2006-05-22 23:36:00,92.498,92.523,92.475,92.523,317799999.0
2006-05-22 23:37:00,92.482,92.513,92.474,92.503,311200000.0
2006-05-22 23:38:00,92.518,92.528,92.47,92.47,225300000.0
2006-05-22 23:39:00,92.481,92.498,92.453,92.47,229199997.0
2006-05-22 23:40:00,92.46,92.514,92.446,92.506,195300001.0
2006-05-22 23:41:00,92.49,92.502,92.468,92.491,234800001.0
2006-05-22 23:42:00,92.47,92.486,92.44,92.44,286700000.0
2006-05-22 23:43:00,92.463,92.484,92.442,92.444,259900000.0
2006-05-22 23:44:00,92.426,92.476,92.41,92.476,463499999.0
2006-05-22 23:45:00,92.458,92.481,92.439,92.457,221299999.0
2006-05-22 23:46:00,92.451,92.493,92.446,92.478,251900005.0
2006-05-22 23:47:00,92.475,92.495,92.456,92.469,295700002.0
2006-05-22 23:48:00,92.507,92.508,92.467,92.481,192499999.0
2006-05-22 23:49:00,92.511,92.512,92.466,92.477,246299998.0
2006-05-22 23:50:00,92.458,92.491,92.451,92.476,244599998.0
2006-05-22 23:51:00,92.437,92.469,92.428,92.448,252300001.0
2006-05-22 23:52:00,92.454,92.477,92.437,92.451,282700002.0
2006-05-22 23:53:00,92.457,92.485,92.44,92.462,324000000.0
2006-05-22 23:54:00,92.509,92.512,92.44,92.445,278799998.0
2006-05-22 23:55:00,92.478,92.492,92.45,92.485,277100002.0
2006-05-22 23:56:00,92.479,92.485,92.44,92.44,129399996.0
2006-05-22 23:57:00,92.45,92.477,92.434,92.451,194800000.0
2006-05-22 23:58:00,92.463,92.471,92.441,92.442,221100000.0
2006-05-22 23:59:00,92.445,92.477,92.428,92.437,198599998.0
2006-05-23 00:00:00,92.422,92.47,92.422,92.45,300300002.0
2006-05-23 00:01:00,92.422,92.46,92.422,92.449,226000002.0
2006-05-23 00:02:00,92.468,92.468,92.427,92.448,254699999.0
2006-05-23 00:03:00,92.45,92.479,92.441,92.468,142299998.0
2006-05-23 00:04:00,92.442,92.482,92.439,92.454,365500001.0
2006-05-23 00:05:00,92.448,92.472,92.425,92.446,223100000.0
2006-05-23 00:06:00,92.475,92.485,92.434,92.445,188100001.0
2006-05-23 00:07:00,92.467,92.505,92.452,92.467,183400000.0
2006-05-23 00:08:00,92.498,92.528,92.48,92.488,186900003.0
2006-05-23 00:09:00,92.49,92.526,92.473,92.49,137800000.0
2006-05-23 00:10:00,92.501,92.524,92.486,92.492,207699999.0
2006-05-23 00:11:00,92.498,92.527,92.478,92.502,295000002.0
2006-05-23 00:12:00,92.507,92.514,92.486,92.489,270299998.0
2006-05-23 00:13:00,92.527,92.527,92.492,92.492,156799999.0
2006-05-23 00:14:00,92.487,92.523,92.487,92.502,284499999.0
2006-05-23 00:15:00,92.504,92.528,92.489,92.51,287100001.0
2006-05-23 00:16:00,92.529,92.533,92.481,92.491,244300002.0
2006-05-23 00:17:00,92.508,92.533,92.485,92.512,245100001.0
2006-05-23 00:18:00,92.5,92.535,92.489,92.489,205000002.0
2006-05-23 00:19:00,92.495,92.54,92.477,92.504,190200001.0
2006-05-23 00:20:00,92.496,92.54,92.478,92.487,306499996.0
2006-05-23 00:21:00,92.479,92.523,92.475,92.523,245299996.0
2006-05-23 00:22:00,92.5,92.512,92.474,92.499,128299999.0
2006-05-23 00:23:00,92.474,92.492,92.439,92.455,253200003.0
2006-05-23 00:24:00,92.452,92.452,92.404,92.41,189999999.0
2006-05-23 00:25:00,92.41,92.447,92.409,92.423,164599997.0
2006-05-23 00:26:00,92.414,92.435,92.38,92.396,391399995.0
2006-05-23 00:27:00,92.368,92.411,92.352,92.384,295400006.0
2006-05-23 00:28:00,92.414,92.427,92.374,92.375,196699997.0
2006-05-23 00:29:00,92.384,92.408,92.374,92.401,326400002.0
2006-05-23 00:30:00,92.53,92.565,92.404,92.404,117100001.0
2006-05-23 00:31:00,92.365,92.388,92.36,92.36,258099999.0
2006-05-23 00:32:00,92.377,92.381,92.35,92.376,277899999.0
2006-05-23 00:33:00,92.38,92.38,92.353,92.368,151900000.0
2006-05-23 00:34:00,92.375,92.375,92.332,92.332,110700001.0
2006-05-23 00:35:00,92.35,92.38,92.349,92.38,209699999.0
2006-05-23 00:36:00,92.368,92.38,92.354,92.369,309899998.0
2006-05-23 00:37:00,92.36,92.38,92.353,92.375,255099998.0
2006-05-23 00:38:00,92.37,92.375,92.35,92.358,108599997.0
2006-05-23 00:39:00,92.375,92.38,92.355,92.36,226599996.0
2006-05-23 00:40:00,92.38,92.38,92.353,92.36,326299998.0
2006-05-23 00:41:00,92.375,92.385,92.362,92.37,162000000.0
2006-05-23 00:42:00,92.36,92.38,92.355,92.38,318599999.0
2006-05-23 00:43:00,92.37,92.38,92.354,92.366,107900001.0
2006-05-23 00:44:00,92.359,92.38,92.352,92.37,344699995.0
2006-05-23 00:45:00,92.361,92.382,92.358,92.375,344099998.0
2006-05-23 00:46:00,92.36,92.385,92.356,92.385,159899998.0
2006-05-23 00:47:00,92.38,92.385,92.354,92.377,252300001.0
2006-05-23 00:48:00,92.366,92.38,92.35,92.37,326899999.0
2006-05-23 00:49:00,92.36,92.385,92.36,92.368,192100000.0
2006-05-23 00:50:00,92.369,92.38,92.362,92.38,112600001.0
2006-05-23 00:51:00,92.373,92.382,92.352,92.371,222400001.0
2006-05-23 00:52:00,92.367,92.38,92.353,92.375,259800004.0
2006-05-23 00:53:00,92.38,92.38,92.36,92.368,110800000.0
2006-05-23 00:54:00,92.368,92.38,92.353,92.373,204299997.0
2006-05-23 00:55:00,92.36,92.385,92.36,92.385,308500003.0
2006-05-23 00:56:00,92.35,92.38,92.35,92.377,258299997.0
2006-05-23 00:57:00,92.368,92.38,92.361,92.38,228100004.0
2006-05-23 00:58:00,92.367,92.38,92.354,92.372,167400000.0
2006-05-23 00:59:00,92.38,92.38,92.357,92.368,204199999.0
2006-05-23 01:00:00,92.358,92.42,92.358,92.406,198400000.0
2006-05-23 01:01:00,92.409,92.418,92.388,92.407,247699997.0
2006-05-23 01:02:00,92.415,92.455,92.395,92.43,242700002.0
2006-05-23 01:03:00,92.459,92.5,92.459,92.496,147700003.0
2006-05-23 01:04:00,92.484,92.51,92.474,92.51,163199997.0
2006-05-23 01:05:00,92.502,92.532,92.483,92.532,190000000.0
2006-05-23 01:06:00,92.509,92.547,92.505,92.524,307600002.0
2006-05-23 01:07:00,92.523,92.548,92.513,92.515,258400002.0
2006-05-23 01:08:00,92.536,92.548,92.527,92.542,163099999.0
2006-05-23 01:09:00,92.555,92.604,92.553,92.591,130699999.0
2006-05-23 01:10:00,92.582,92.582,92.533,92.533,144799999.0
2006-05-23 01:11:00,92.555,92.584,92.552,92.558,258099996.0
2006-05-23 01:12:00,92.544,92.563,92.534,92.546,380000001.0
2006-05-23 01:13:00,92.539,92.567,92.531,92.567,256200001.0
2006-05-23 01:14:00,92.561,92.563,92.535,92.543,227300002.0
2006-05-23 01:15:00,92.561,92.573,92.554,92.568,54900000.0
2006-05-23 01:16:00,92.566,92.569,92.541,92.544,263199999.0
2006-05-23 01:17:00,92.535,92.566,92.531,92.543,251099998.0
2006-05-23 01:18:00,92.533,92.551,92.524,92.528,149899997.0
2006-05-23 01:19:00,92.536,92.536,92.501,92.501,165699997.0
2006-05-23 01:20:00,92.493,92.526,92.493,92.513,254300000.0
2006-05-23 01:21:00,92.518,92.531,92.499,92.499,284499993.0
2006-05-23 01:22:00,92.505,92.522,92.493,92.522,104200001.0
2006-05-23 01:23:00,92.495,92.52,92.486,92.519,150100003.0
2006-05-23 01:24:00,92.53,92.537,92.506,92.506,267200000.0
2006-05-23 01:25:00,92.524,92.539,92.502,92.519,114900000.0
2006-05-23 01:26:00,92.542,92.542,92.515,92.52,203600000.0
2006-05-23 01:27:00,92.536,92.542,92.521,92.525,144200000.0
2006-05-23 01:28:00,92.521,92.521,92.494,92.499,200399994.0
2006-05-23 01:29:00,92.484,92.524,92.484,92.513,223799997.0
2006-05-23 01:30:00,92.514,92.527,92.501,92.506,187299999.0
2006-05-23 01:31:00,92.524,92.527,92.502,92.522,313299995.0
2006-05-23 01:32:00,92.51,92.534,92.49,92.52,169500000.0
2006-05-23 01:33:00,92.539,92.558,92.521,92.558,203899999.0
2006-05-23 01:34:00,92.564,92.576,92.543,92.557,269300001.0
2006-05-23 01:35:00,92.572,92.572,92.556,92.556,377300002.0
2006-05-23 01:36:00,92.544,92.557,92.527,92.547,155800000.0
2006-05-23 01:37:00,92.556,92.557,92.532,92.545,255099997.0
2006-05-23 01:38:00,92.566,92.566,92.532,92.543,224800000.0
2006-05-23 01:39:00,92.541,92.546,92.519,92.532,209499998.0
2006-05-23 01:40:00,92.535,92.556,92.535,92.535,269700000.0
2006-05-23 01:41:00,92.539,92.568,92.539,92.56,309099995.0
2006-05-23 01:42:00,92.554,92.571,92.543,92.543,125499998.0
2006-05-23 01:43:00,92.573,92.575,92.553,92.558,206399998.0
2006-05-23 01:44:00,92.565,92.586,92.565,92.573,169599999.0
2006-05-23 01:45:00,92.582,92.583,92.547,92.547,102299999.0
2006-05-23 01:46:00,92.566,92.579,92.552,92.559,182900000.0
2006-05-23 01:47:00,92.554,92.576,92.553,92.555,233300000.0
2006-05-23 01:48:00,92.579,92.579,92.55,92.571,265800000.0
2006-05-23 01:49:00,92.561,92.595,92.561,92.593,314100000.0
2006-05-23 01:50:00,92.568,92.606,92.568,92.604,382900003.0
2006-05-23 01:51:00,92.605,92.605,92.569,92.582,229299998.0
2006-05-23 01:52:00,92.579,92.607,92.579,92.6,250600000.0
2006-05-23 01:53:00,92.58,92.6,92.569,92.589,164900002.0
2006-05-23 01:54:00,92.582,92.613,92.582,92.613,257299999.0
2006-05-23 01:55:00,92.608,92.622,92.598,92.609,170899998.0
2006-05-23 01:56:00,92.577,92.61,92.569,92.569,347399994.0
2006-05-23 01:57:00,92.568,92.602,92.565,92.583,369800003.0
2006-05-23 01:58:00,92.573,92.596,92.571,92.583,301599994.0
2006-05-23 01:59:00,92.562,92.576,92.546,92.57,397299999.0
2006-05-23 02:00:00,92.538,92.56,92.538,92.556,297400006.0
2006-05-23 02:01:00,92.564,92.574,92.546,92.55,236000000.0
2006-05-23 02:02:00,92.545,92.565,92.54,92.559,231100000.0
2006-05-23 02:03:00,92.539,92.57,92.539,92.559,172499996.0
2006-05-23 02:04:00,92.539,92.562,92.536,92.546,158499997.0
2006-05-23 02:05:00,92.553,92.575,92.539,92.562,89400000.0
2006-05-23 02:06:00,92.56,92.581,92.552,92.558,277100002.0
2006-05-23 02:07:00,92.577,92.578,92.555,92.56,181299997.0
2006-05-23 02:08:00,92.572,92.598,92.572,92.595,173499996.0
2006-05-23 02:09:00,92.574,92.597,92.566,92.58,221399996.0
2006-05-23 02:10:00,92.568,92.591,92.568,92.591,88100000.0
2006-05-23 02:11:00,92.596,92.611,92.57,92.587,174600003.0
2006-05-23 02:12:00,92.594,92.613,92.586,92.599,191500001.0
2006-05-23 02:13:00,92.575,92.592,92.566,92.585,188100003.0
2006-05-23 02:14:00,92.579,92.604,92.573,92.596,170000003.0
2006-05-23 02:15:00,92.581,92.614,92.579,92.612,231900001.0
2006-05-23 02:16:00,92.59,92.621,92.59,92.612,345799997.0
2006-05-23 02:17:00,92.607,92.628,92.603,92.628,214299997.0
2006-05-23 02:18:00,92.617,92.637,92.608,92.618,200599998.0
2006-05-23 02:19:00,92.605,92.642,92.605,92.642,197699997.0
2006-05-23 02:20:00,92.618,92.645,92.616,92.645,120599999.0
2006-05-23 02:21:00,92.637,92.637,92.608,92.608,149899997.0
2006-05-23 02:22:00,92.608,92.608,92.572,92.589,218399999.0
2006-05-23 02:23:00,92.605,92.605,92.559,92.569,254900003.0
2006-05-23 02:24:00,92.584,92.59,92.563,92.563,308300001.0
2006-05-23 02:25:00,92.585,92.585,92.553,92.559,97300000.0
2006-05-23 02:26:00,92.581,92.588,92.556,92.556,280899999.0
2006-05-23 02:27:00,92.582,92.597,92.572,92.586,204100000.0
2006-05-23 02:28:00,92.56,92.585,92.56,92.585,133300001.0
2006-05-23 02:29:00,92.587,92.606,92.573,92.593,222699999.0
2006-05-23 02:30:00,92.576,92.599,92.57,92.583,290799996.0
2006-05-23 02:31:00,92.58,92.598,92.576,92.594,137600001.0
2006-05-23 02:32:00,92.602,92.613,92.59,92.605,230700000.0
2006-05-23 02:33:00,92.603,92.615,92.59,92.615,283999999.0
2006-05-23 02:34:00,92.596,92.613,92.57,92.589,268099998.0
2006-05-23 02:35:00,92.585,92.616,92.585,92.613,383899999.0
2006-05-23 02:36:00,92.597,92.618,92.596,92.618,292499999.0
2006-05-23 02:37:00,92.621,92.63,92.605,92.613,253400003.0
2006-05-23 02:38:00,92.603,92.628,92.603,92.616,131800001.0
2006-05-23 02:39:00,92.623,92.628,92.608,92.616,97199998.0
2006-05-23 02:40:00,92.615,92.64,92.612,92.64,228399999.0
2006-05-23 02:41:00,92.652,92.655,92.625,92.637,329899997.0
2006-05-23 02:42:00,92.631,92.656,92.627,92.64,415700001.0
2006-05-23 02:43:00,92.637,92.637,92.609,92.624,111600000.0
2006-05-23 02:44:00,92.615,92.643,92.615,92.639,242700002.0
2006-05-23 02:45:00,92.641,92.643,92.624,92.632,214900000.0
2006-05-23 02:46:00,92.643,92.652,92.62,92.62,184499995.0
2006-05-23 02:47:00,92.628,92.628,92.606,92.615,81699998.0
2006-05-23 02:48:00,92.616,92.634,92.599,92.622,239800001.0
2006-05-23 02:49:00,92.637,92.645,92.613,92.623,349599999.0
2006-05-23 02:50:00,92.647,92.647,92.622,92.622,129400002.0
2006-05-23 02:51:00,92.617,92.633,92.608,92.628,148400001.0
2006-05-23 02:52:00,92.621,92.65,92.621,92.642,190599997.0
2006-05-23 02:53:00,92.639,92.649,92.616,92.626,140499998.0
2006-05-23 02:54:00,92.63,92.642,92.617,92.63,196300001.0
2006-05-23 02:55:00,92.637,92.637,92.613,92.613,282700001.0
2006-05-23 02:56:00,92.637,92.651,92.628,92.63,272299999.0
2006-05-23 02:57:00,92.637,92.668,92.637,92.668,97699999.0
2006-05-23 02:58:00,92.659,92.666,92.639,92.654,216299998.0
2006-05-23 02:59:00,92.647,92.657,92.628,92.631,295100001.0
2006-05-23 03:00:00,92.628,92.651,92.627,92.65,276999995.0
2006-05-23 03:01:00,92.651,92.66,92.632,92.638,252800003.0
2006-05-23 03:02:00,92.659,92.662,92.636,92.638,231800005.0
2006-05-23 03:03:00,92.638,92.666,92.638,92.666,180399999.0
2006-05-23 03:04:00,92.663,92.669,92.647,92.656,166899998.0
2006-05-23 03:05:00,92.661,92.673,92.651,92.673,328899997.0
2006-05-23 03:06:00,92.682,92.696,92.643,92.674,296299997.0
2006-05-23 03:07:00,92.678,92.703,92.668,92.701,208899998.0
2006-05-23 03:08:00,92.696,92.736,92.686,92.723,346099994.0
2006-05-23 03:09:00,92.727,92.738,92.699,92.699,310199999.0
2006-05-23 03:10:00,92.697,92.72,92.685,92.694,270599998.0
2006-05-23 03:11:00,92.71,92.71,92.674,92.699,251900002.0
2006-05-23 03:12:00,92.687,92.693,92.671,92.675,183099998.0
2006-05-23 03:13:00,92.684,92.712,92.684,92.696,324599998.0
2006-05-23 03:14:00,92.688,92.714,92.688,92.705,190999997.0
2006-05-23 03:15:00,92.691,92.719,92.691,92.719,119300000.0
2006-05-23 03:16:00,92.711,92.719,92.688,92.703,288000002.0
2006-05-23 03:17:00,92.727,92.733,92.72,92.72,50199999.0
2006-05-23 03:18:00,92.724,92.755,92.711,92.726,251599999.0
2006-05-23 03:19:00,92.705,92.727,92.703,92.724,236499999.0
2006-05-23 03:20:00,92.727,92.729,92.712,92.726,246900003.0
2006-05-23 03:21:00,92.702,92.722,92.683,92.704,370199998.0
2006-05-23 03:22:00,92.689,92.705,92.677,92.704,265999995.0
2006-05-23 03:23:00,92.686,92.698,92.67,92.685,271700002.0
2006-05-23 03:24:00,92.679,92.713,92.679,92.705,210599999.0
2006-05-23 03:25:00,92.709,92.743,92.704,92.717,246499998.0
2006-05-23 03:26:00,92.728,92.741,92.72,92.738,331299995.0
2006-05-23 03:27:00,92.733,92.753,92.713,92.753,201699995.0
2006-05-23 03:28:00,92.735,92.751,92.735,92.749,53900000.0
2006-05-23 03:29:00,92.73,92.745,92.719,92.743,244099997.0
2006-05-23 03:30:00,92.755,92.764,92.739,92.739,283100002.0
2006-05-23 03:31:00,92.757,92.757,92.729,92.732,216299998.0
2006-05-23 03:32:00,92.742,92.756,92.718,92.735,309300004.0
2006-05-23 03:33:00,92.725,92.753,92.721,92.731,318100000.0
2006-05-23 03:34:00,92.718,92.741,92.717,92.73,329499999.0
2006-05-23 03:35:00,92.72,92.738,92.702,92.705,347400008.0
2006-05-23 03:36:00,92.721,92.737,92.71,92.721,109899999.0
2006-05-23 03:37:00,92.721,92.743,92.7,92.717,211600000.0
2006-05-23 03:38:00,92.692,92.73,92.692,92.726,199700005.0
2006-05-23 03:39:00,92.702,92.724,92.685,92.685,105099998.0
2006-05-23 03:40:00,92.711,92.726,92.694,92.701,146600000.0
2006-05-23 03:41:00,92.707,92.716,92.683,92.702,212399992.0
2006-05-23 03:42:00,92.696,92.709,92.679,92.696,205399998.0
2006-05-23 03:43:00,92.702,92.714,92.686,92.698,166700000.0
2006-05-23 03:44:00,92.694,92.702,92.651,92.686,193000000.0
2006-05-23 03:45:00,92.692,92.694,92.659,92.67,204400000.0
2006-05-23 03:46:00,92.644,92.68,92.644,92.668,155800000.0
2006-05-23 03:47:00,92.676,92.688,92.661,92.661,217000001.0
2006-05-23 03:48:00,92.674,92.7,92.661,92.692,155900000.0
2006-05-23 03:49:00,92.678,92.694,92.665,92.684,255999996.0
2006-05-23 03:50:00,92.681,92.7,92.673,92.681,170399999.0
2006-05-23 03:51:00,92.698,92.708,92.664,92.679,297699999.0
2006-05-23 03:52:00,92.683,92.704,92.662,92.689,222299999.0
2006-05-23 03:53:00,92.682,92.71,92.679,92.705,182799999.0
2006-05-23 03:54:00,92.689,92.716,92.682,92.701,274800003.0
2006-05-23 03:55:00,92.711,92.714,92.697,92.703,83700000.0
2006-05-23 03:56:00,92.71,92.718,92.697,92.713,281900000.0
2006-05-23 03:57:00,92.704,92.72,92.694,92.707,230799995.0
2006-05-23 03:58:00,92.708,92.723,92.691,92.691,113299999.0
2006-05-23 03:59:00,92.702,92.732,92.702,92.732,83799998.0
2006-05-23 04:00:00,92.716,92.721,92.695,92.709,122599997.0
2006-05-23 04:01:00,92.725,92.732,92.714,92.725,112299998.0
2006-05-23 04:02:00,92.704,92.728,92.699,92.709,257300000.0
2006-05-23 04:03:00,92.707,92.713,92.689,92.702,272299996.0
2006-05-23 04:04:00,92.684,92.713,92.684,92.693,116499999.0
2006-05-23 04:05:00,92.704,92.717,92.689,92.706,359299999.0
2006-05-23 04:06:00,92.664,92.702,92.664,92.702,203300001.0
2006-05-23 04:07:00,92.688,92.701,92.674,92.675,381899997.0
2006-05-23 04:08:00,92.693,92.707,92.678,92.703,200800003.0
2006-05-23 04:09:00,92.696,92.699,92.672,92.672,192099996.0
2006-05-23 04:10:00,92.695,92.708,92.679,92.695,130899998.0
2006-05-23 04:11:00,92.68,92.715,92.68,92.712,214099999.0
2006-05-23 04:12:00,92.69,92.73,92.69,92.73,170099999.0
2006-05-23 04:13:00,92.726,92.733,92.713,92.72,231799997.0
2006-05-23 04:14:00,92.728,92.737,92.716,92.72,106199999.0
2006-05-23 04:15:00,92.717,92.733,92.708,92.716,168899997.0
2006-05-23 04:16:00,92.693,92.715,92.684,92.698,164999996.0
2006-05-23 04:17:00,92.683,92.712,92.676,92.696,385699993.0
2006-05-23 04:18:00,92.678,92.698,92.676,92.693,194199998.0
2006-05-23 04:19:00,92.688,92.708,92.678,92.694,220199995.0
2006-05-23 04:20:00,92.662,92.707,92.662,92.704,363799998.0
2006-05-23 04:21:00,92.688,92.709,92.68,92.698,223499997.0
2006-05-23 04:22:00,92.71,92.718,92.681,92.701,292499999.0
2006-05-23 04:23:00,92.717,92.738,92.712,92.728,116700001.0
2006-05-23 04:24:00,92.705,92.727,92.704,92.723,378799996.0
2006-05-23 04:25:00,92.717,92.728,92.698,92.719,194699999.0
2006-05-23 04:26:00,92.722,92.722,92.686,92.686,12300000.0
2006-05-23 04:27:00,92.686,92.713,92.684,92.695,213700000.0
2006-05-23 04:28:00,92.69,92.702,92.68,92.694,152000001.0
2006-05-23 04:29:00,92.697,92.697,92.672,92.695,144199999.0
2006-05-23 04:30:00,92.695,92.695,92.671,92.672,115300001.0
2006-05-23 04:31:00,92.67,92.691,92.668,92.678,224800001.0
2006-05-23 04:32:00,92.66,92.687,92.66,92.676,198699995.0
2006-05-23 04:33:00,92.661,92.689,92.661,92.689,165799999.0
2006-05-23 04:34:00,92.691,92.691,92.662,92.662,95700000.0
2006-05-23 04:35:00,92.66,92.68,92.66,92.68,199700002.0
2006-05-23 04:36:00,92.658,92.678,92.65,92.678,148100002.0
2006-05-23 04:37:00,92.673,92.677,92.655,92.661,241899999.0
2006-05-23 04:38:00,92.678,92.686,92.659,92.663,338200004.0
2006-05-23 04:39:00,92.69,92.69,92.649,92.655,215300000.0
2006-05-23 04:40:00,92.689,92.7,92.675,92.677,165099999.0
2006-05-23 04:41:00,92.693,92.698,92.673,92.683,249300001.0
2006-05-23 04:42:00,92.681,92.697,92.671,92.697,160700002.0
2006-05-23 04:43:00,92.695,92.695,92.68,92.68,158399998.0
2006-05-23 04:44:00,92.704,92.707,92.684,92.684,157800001.0
2006-05-23 04:45:00,92.7,92.7,92.681,92.681,79599998.0
2006-05-23 04:46:00,92.692,92.7,92.672,92.682,251900000.0
2006-05-23 04:47:00,92.674,92.692,92.662,92.68,173199998.0
2006-05-23 04:48:00,92.689,92.691,92.675,92.675,29899999.0
2006-05-23 04:49:00,92.697,92.697,92.665,92.674,235699998.0
2006-05-23 04:50:00,92.695,92.699,92.67,92.673,191699999.0
2006-05-23 04:51:00,92.68,92.685,92.661,92.661,145299997.0
2006-05-23 04:52:00,92.668,92.688,92.664,92.688,140400001.0
2006-05-23 04:53:00,92.671,92.697,92.667,92.688,257300000.0
2006-05-23 04:54:00,92.693,92.693,92.672,92.673,84600000.0
2006-05-23 04:55:00,92.677,92.694,92.677,92.694,28499999.0
2006-05-23 04:56:00,92.668,92.691,92.661,92.685,216599999.0
2006-05-23 04:57:00,92.685,92.685,92.665,92.665,207399997.0
2006-05-23 04:58:00,92.662,92.678,92.653,92.662,123299999.0
2006-05-23 04:59:00,92.683,92.686,92.659,92.66,168200000.0
2006-05-23 05:00:00,92.671,92.704,92.671,92.699,173600000.0
2006-05-23 05:01:00,92.662,92.675,92.644,92.662,147600002.0
2006-05-23 05:02:00,92.665,92.672,92.635,92.653,277499998.0
2006-05-23 05:03:00,92.656,92.677,92.654,92.677,298199998.0
2006-05-23 05:04:00,92.667,92.673,92.643,92.644,118200000.0
2006-05-23 05:05:00,92.641,92.67,92.64,92.66,230899996.0
2006-05-23 05:06:00,92.658,92.662,92.641,92.642,250499999.0
2006-05-23 05:07:00,92.634,92.651,92.631,92.646,90500001.0
2006-05-23 05:08:00,92.631,92.644,92.617,92.622,266000001.0
2006-05-23 05:09:00,92.632,92.649,92.613,92.645,131599999.0
2006-05-23 05:10:00,92.63,92.655,92.618,92.646,237000002.0
2006-05-23 05:11:00,92.632,92.647,92.615,92.632,71299998.0
2006-05-23 05:12:00,92.628,92.649,92.628,92.639,220000002.0
2006-05-23 05:13:00,92.638,92.649,92.625,92.637,64900000.0
2006-05-23 05:14:00,92.62,92.64,92.62,92.64,285599997.0
2006-05-23 05:15:00,92.618,92.644,92.618,92.633,199899995.0
2006-05-23 05:16:00,92.642,92.651,92.632,92.632,109600000.0
2006-05-23 05:17:00,92.631,92.634,92.617,92.623,80199998.0
2006-05-23 05:18:00,92.632,92.632,92.59,92.605,349299996.0
2006-05-23 05:19:00,92.588,92.6,92.573,92.592,250000000.0
2006-05-23 05:20:00,92.585,92.61,92.575,92.61,229199999.0
2006-05-23 05:21:00,92.6,92.616,92.572,92.587,262699995.0
2006-05-23 05:22:00,92.577,92.593,92.555,92.575,122600000.0
2006-05-23 05:23:00,92.568,92.572,92.548,92.561,143200002.0
2006-05-23 05:24:00,92.549,92.575,92.549,92.575,156200002.0
2006-05-23 05:25:00,92.565,92.578,92.544,92.572,199299998.0
2006-05-23 05:26:00,92.553,92.566,92.541,92.548,91299997.0
2006-05-23 05:27:00,92.55,92.55,92.513,92.513,227200004.0
2006-05-23 05:28:00,92.52,92.52,92.483,92.49,309300001.0
2006-05-23 05:29:00,92.503,92.513,92.482,92.513,176000002.0
2006-05-23 05:30:00,92.493,92.538,92.493,92.525,165399998.0
2006-05-23 05:31:00,92.542,92.556,92.532,92.556,105599995.0
2006-05-23 05:32:00,92.543,92.547,92.522,92.536,310699999.0
2006-05-23 05:33:00,92.538,92.542,92.512,92.526,288500001.0
2006-05-23 05:34:00,92.545,92.545,92.515,92.515,141500001.0
2006-05-23 05:35:00,92.506,92.535,92.5,92.533,352599995.0
2006-05-23 05:36:00,92.512,92.536,92.507,92.52,167699998.0
2006-05-23 05:37:00,92.486,92.505,92.463,92.47,120099999.0
2006-05-23 05:38:00,92.465,92.487,92.452,92.473,245099999.0
2006-05-23 05:39:00,92.468,92.487,92.453,92.483,217099998.0
2006-05-23 05:40:00,92.462,92.48,92.446,92.475,69100000.0
2006-05-23 05:41:00,92.474,92.485,92.461,92.462,216799998.0
2006-05-23 05:42:00,92.479,92.497,92.479,92.497,75700000.0
2006-05-23 05:43:00,92.495,92.515,92.482,92.515,138699997.0
2006-05-23 05:44:00,92.515,92.526,92.496,92.496,258599996.0
2006-05-23 05:45:00,92.517,92.539,92.517,92.52,326500000.0
2006-05-23 05:46:00,92.529,92.538,92.506,92.515,142299999.0
2006-05-23 05:47:00,92.535,92.535,92.461,92.53,215499998.0
2006-05-23 05:48:00,92.523,92.535,92.514,92.522,204500001.0
2006-05-23 05:49:00,92.537,92.542,92.515,92.519,216999999.0
2006-05-23 05:50:00,92.513,92.541,92.513,92.537,138500000.0
2006-05-23 05:51:00,92.55,92.55,92.52,92.54,221700000.0
2006-05-23 05:52:00,92.519,92.546,92.519,92.544,217700000.0
2006-05-23 05:53:00,92.547,92.548,92.527,92.536,151900000.0
2006-05-23 05:54:00,92.547,92.562,92.533,92.54,227199996.0
2006-05-23 05:55:00,92.553,92.567,92.53,92.547,122800000.0
2006-05-23 05:56:00,92.554,92.571,92.553,92.553,35299999.0
2006-05-23 05:57:00,92.577,92.577,92.553,92.553,72800000.0
2006-05-23 05:58:00,92.556,92.575,92.551,92.57,214999998.0
2006-05-23 05:59:00,92.573,92.586,92.552,92.586,146499999.0
2006-05-23 06:00:00,92.579,92.583,92.548,92.553,246499997.0
2006-05-23 06:01:00,92.554,92.582,92.536,92.561,196700001.0
2006-05-23 06:02:00,92.544,92.568,92.543,92.546,148299999.0
2006-05-23 06:03:00,92.565,92.565,92.55,92.55,117799998.0
2006-05-23 06:04:00,92.569,92.582,92.555,92.561,76400000.0
2006-05-23 06:05:00,92.571,92.577,92.549,92.549,266799997.0
2006-05-23 06:06:00,92.559,92.573,92.542,92.567,325299999.0
2006-05-23 06:07:00,92.561,92.58,92.545,92.561,209199999.0
2006-05-23 06:08:00,92.568,92.58,92.556,92.58,229700002.0
2006-05-23 06:09:00,92.561,92.592,92.561,92.592,167000000.0
2006-05-23 06:10:00,92.584,92.596,92.565,92.565,81899999.0
2006-05-23 06:11:00,92.584,92.585,92.551,92.562,128900000.0
2006-05-23 06:12:00,92.577,92.577,92.543,92.576,278100003.0
2006-05-23 06:13:00,92.574,92.576,92.555,92.555,193799998.0
2006-05-23 06:14:00,92.55,92.57,92.55,92.555,120400000.0
2006-05-23 06:15:00,92.542,92.57,92.542,92.558,173500000.0
2006-05-23 06:16:00,92.55,92.565,92.537,92.557,231300001.0
2006-05-23 06:17:00,92.531,92.561,92.531,92.555,245200000.0
2006-05-23 06:18:00,92.54,92.554,92.528,92.554,195300001.0
2006-05-23 06:19:00,92.555,92.567,92.536,92.554,261200002.0
2006-05-23 06:20:00,92.558,92.567,92.542,92.547,255399998.0
2006-05-23 06:21:00,92.543,92.559,92.537,92.556,81799999.0
2006-05-23 06:22:00,92.548,92.567,92.54,92.557,292899997.0
2006-05-23 06:23:00,92.539,92.556,92.533,92.541,248699998.0
2006-05-23 06:24:00,92.564,92.564,92.543,92.559,49100002.0
2006-05-23 06:25:00,92.536,92.57,92.536,92.565,256099997.0
2006-05-23 06:26:00,92.565,92.572,92.555,92.559,56200000.0
2006-05-23 06:27:00,92.554,92.575,92.552,92.557,249999994.0
2006-05-23 06:28:00,92.548,92.563,92.523,92.545,265000000.0
2006-05-23 06:29:00,92.564,92.578,92.548,92.572,196900001.0
2006-05-23 06:30:00,92.559,92.572,92.546,92.559,199400000.0
2006-05-23 06:31:00,92.555,92.572,92.551,92.561,252799998.0
2006-05-23 06:32:00,92.579,92.579,92.557,92.557,107299999.0
2006-05-23 06:33:00,92.563,92.581,92.547,92.578,274800000.0
2006-05-23 06:34:00,92.577,92.584,92.556,92.563,203500000.0
2006-05-23 06:35:00,92.572,92.595,92.561,92.592,213299998.0
2006-05-23 06:36:00,92.587,92.592,92.555,92.555,207599999.0
2006-05-23 06:37:00,92.569,92.581,92.551,92.554,134100001.0
2006-05-23 06:38:00,92.563,92.595,92.554,92.58,57999999.0
2006-05-23 06:39:00,92.579,92.579,92.549,92.556,117300001.0
2006-05-23 06:40:00,92.55,92.57,92.549,92.57,297000001.0
2006-05-23 06:41:00,92.561,92.561,92.537,92.537,101599999.0
2006-05-23 06:42:00,92.527,92.547,92.487,92.502,227299998.0
2006-05-23 06:43:00,92.498,92.522,92.461,92.468,117399997.0
2006-05-23 06:44:00,92.445,92.475,92.443,92.465,159900000.0
2006-05-23 06:45:00,92.437,92.465,92.432,92.465,120400001.0
2006-05-23 06:46:00,92.442,92.442,92.369,92.369,94000001.0
2006-05-23 06:47:00,92.375,92.412,92.375,92.394,158600001.0
2006-05-23 06:48:00,92.375,92.375,92.313,92.319,146199995.0
2006-05-23 06:49:00,92.322,92.322,92.286,92.286,226199997.0
2006-05-23 06:50:00,92.298,92.311,92.283,92.298,236000000.0
2006-05-23 06:51:00,92.32,92.323,92.278,92.31,201400004.0
2006-05-23 06:52:00,92.318,92.331,92.288,92.305,261899995.0
2006-05-23 06:53:00,92.311,92.354,92.295,92.354,313999999.0
2006-05-23 06:54:00,92.345,92.364,92.331,92.331,318000003.0
2006-05-23 06:55:00,92.342,92.342,92.301,92.301,167100000.0
2006-05-23 06:56:00,92.316,92.321,92.292,92.292,192899999.0
2006-05-23 06:57:00,92.296,92.302,92.275,92.302,214600001.0
2006-05-23 06:58:00,92.294,92.32,92.277,92.32,346600000.0
2006-05-23 06:59:00,92.283,92.301,92.277,92.284,143600000.0
2006-05-23 07:00:00,92.252,92.27,92.234,92.252,225099998.0
2006-05-23 07:01:00,92.236,92.259,92.22,92.259,192200003.0
2006-05-23 07:02:00,92.262,92.273,92.238,92.238,219599998.0
2006-05-23 07:03:00,92.221,92.243,92.215,92.217,340299999.0
2006-05-23 07:04:00,92.231,92.255,92.231,92.253,198399997.0
2006-05-23 07:05:00,92.253,92.264,92.231,92.238,229300002.0
2006-05-23 07:06:00,92.259,92.295,92.259,92.28,186199997.0
2006-05-23 07:07:00,92.29,92.29,92.255,92.265,161100000.0
2006-05-23 07:08:00,92.24,92.259,92.235,92.255,178999999.0
2006-05-23 07:09:00,92.274,92.281,92.267,92.273,65300001.0
2006-05-23 07:10:00,92.276,92.284,92.257,92.284,192599998.0
2006-05-23 07:11:00,92.274,92.274,92.242,92.25,148599998.0
2006-05-23 07:12:00,92.27,92.286,92.258,92.26,311699998.0
2006-05-23 07:13:00,92.271,92.291,92.26,92.284,164100000.0
2006-05-23 07:14:00,92.26,92.289,92.26,92.281,318799999.0
2006-05-23 07:15:00,92.282,92.295,92.273,92.295,81900000.0
2006-05-23 07:16:00,92.272,92.316,92.272,92.316,272500002.0
2006-05-23 07:17:00,92.312,92.312,92.292,92.292,189600000.0
2006-05-23 07:18:00,92.303,92.323,92.302,92.303,138799998.0
2006-05-23 07:19:00,92.32,92.331,92.305,92.314,313399997.0
2006-05-23 07:20:00,92.329,92.329,92.287,92.288,192600000.0
2006-05-23 07:21:00,92.301,92.317,92.295,92.299,264800001.0
2006-05-23 07:22:00,92.302,92.328,92.302,92.308,357500004.0
2006-05-23 07:23:00,92.325,92.343,92.311,92.312,277699999.0
2006-05-23 07:24:00,92.331,92.346,92.319,92.326,219299999.0
2006-05-23 07:25:00,92.332,92.344,92.32,92.32,176800001.0
2006-05-23 07:26:00,92.333,92.348,92.304,92.348,379400003.0
2006-05-23 07:27:00,92.348,92.362,92.328,92.342,219300001.0
2006-05-23 07:28:00,92.338,92.357,92.337,92.355,280799999.0
2006-05-23 07:29:00,92.343,92.363,92.336,92.353,281600003.0
2006-05-23 07:30:00,92.341,92.359,92.337,92.355,207100001.0
2006-05-23 07:31:00,92.322,92.342,92.317,92.332,153200001.0
2006-05-23 07:32:00,92.334,92.334,92.298,92.298,170299999.0
2006-05-23 07:33:00,92.291,92.311,92.274,92.305,289900002.0
2006-05-23 07:34:00,92.271,92.3,92.271,92.276,203999997.0
2006-05-23 07:35:00,92.269,92.293,92.263,92.293,356099999.0
2006-05-23 07:36:00,92.275,92.297,92.268,92.291,165400000.0
2006-05-23 07:37:00,92.285,92.285,92.249,92.257,269299999.0
2006-05-23 07:38:00,92.237,92.273,92.237,92.273,213099999.0
2006-05-23 07:39:00,92.263,92.285,92.255,92.275,223999999.0
2006-05-23 07:40:00,92.266,92.282,92.261,92.279,233599997.0
2006-05-23 07:41:00,92.269,92.279,92.248,92.265,134700001.0
2006-05-23 07:42:00,92.245,92.285,92.245,92.285,267699994.0
2006-05-23 07:43:00,92.27,92.291,92.269,92.29,315299999.0
2006-05-23 07:44:00,92.283,92.294,92.265,92.28,153300002.0
2006-05-23 07:45:00,92.275,92.278,92.247,92.249,247299997.0
2006-05-23 07:46:00,92.25,92.278,92.24,92.261,193899998.0
2006-05-23 07:47:00,92.263,92.283,92.263,92.273,164900001.0
2006-05-23 07:48:00,92.257,92.257,92.22,92.22,94399997.0
2006-05-23 07:49:00,92.239,92.243,92.22,92.22,180799997.0
2006-05-23 07:50:00,92.239,92.246,92.219,92.221,238299996.0
2006-05-23 07:51:00,92.242,92.244,92.22,92.222,218500000.0
2006-05-23 07:52:00,92.206,92.233,92.2,92.221,203899999.0
2006-05-23 07:53:00,92.207,92.226,92.194,92.211,201499998.0
2006-05-23 07:54:00,92.201,92.218,92.178,92.193,196500000.0
2006-05-23 07:55:00,92.193,92.204,92.181,92.203,186800001.0
2006-05-23 07:56:00,92.195,92.22,92.191,92.204,163700003.0
2006-05-23 07:57:00,92.202,92.238,92.202,92.225,279099998.0
2006-05-23 07:58:00,92.206,92.239,92.206,92.238,175599999.0
2006-05-23 07:59:00,92.235,92.262,92.235,92.249,278000000.0
2006-05-23 08:00:00,92.252,92.259,92.226,92.241,269300000.0
2006-05-23 08:01:00,92.265,92.271,92.232,92.232,127099996.0
2006-05-23 08:02:00,92.245,92.265,92.239,92.265,175500002.0
2006-05-23 08:03:00,92.245,92.267,92.232,92.267,427800005.0
2006-05-23 08:04:00,92.268,92.283,92.257,92.278,213499999.0
2006-05-23 08:05:00,92.275,92.298,92.264,92.273,183399999.0
2006-05-23 08:06:00,92.264,92.284,92.254,92.264,107000001.0
2006-05-23 08:07:00,92.226,92.252,92.226,92.24,175900000.0
2006-05-23 08:08:00,92.226,92.262,92.226,92.258,206399997.0
2006-05-23 08:09:00,92.24,92.275,92.24,92.275,270200001.0
2006-05-23 08:10:00,92.275,92.293,92.258,92.262,323299998.0
2006-05-23 08:11:00,92.261,92.287,92.252,92.265,206399997.0
2006-05-23 08:12:00,92.283,92.308,92.267,92.287,155499998.0
2006-05-23 08:13:00,92.316,92.316,92.272,92.272,173099999.0
2006-05-23 08:14:00,92.293,92.312,92.285,92.298,295399998.0
2006-05-23 08:15:00,92.294,92.31,92.28,92.3,221599997.0
2006-05-23 08:16:00,92.307,92.32,92.276,92.285,124199997.0
2006-05-23 08:17:00,92.3,92.307,92.283,92.285,227999999.0
2006-05-23 08:18:00,92.284,92.3,92.272,92.272,198299999.0
2006-05-23 08:19:00,92.289,92.289,92.252,92.259,178999997.0
2006-05-23 08:20:00,92.272,92.287,92.245,92.263,197399998.0
2006-05-23 08:21:00,92.261,92.283,92.259,92.263,180200000.0
2006-05-23 08:22:00,92.258,92.286,92.247,92.259,149400000.0
2006-05-23 08:23:00,92.241,92.266,92.241,92.244,303700004.0
2006-05-23 08:24:00,92.236,92.25,92.22,92.239,262100001.0
2006-05-23 08:25:00,92.237,92.238,92.217,92.226,157500002.0
2006-05-23 08:26:00,92.23,92.244,92.217,92.223,245399997.0
2006-05-23 08:27:00,92.227,92.227,92.179,92.183,351799994.0
2006-05-23 08:28:00,92.188,92.188,92.165,92.174,157999999.0
2006-05-23 08:29:00,92.171,92.202,92.171,92.195,152200001.0
2006-05-23 08:30:00,92.185,92.198,92.173,92.19,276800003.0
2006-05-23 08:31:00,92.199,92.204,92.172,92.176,285300004.0
2006-05-23 08:32:00,92.178,92.199,92.177,92.185,140099998.0
2006-05-23 08:33:00,92.189,92.216,92.189,92.208,125199999.0
2006-05-23 08:34:00,92.205,92.205,92.17,92.174,275199999.0
2006-05-23 08:35:00,92.183,92.197,92.168,92.184,196199999.0
2006-05-23 08:36:00,92.183,92.202,92.172,92.195,340400001.0
2006-05-23 08:37:00,92.179,92.196,92.169,92.186,199000001.0
2006-05-23 08:38:00,92.194,92.214,92.182,92.203,238600000.0
2006-05-23 08:39:00,92.172,92.205,92.168,92.205,193499998.0
2006-05-23 08:40:00,92.205,92.205,92.162,92.162,187600004.0
2006-05-23 08:41:00,92.163,92.171,92.148,92.155,136599996.0
2006-05-23 08:42:00,92.176,92.179,92.151,92.173,279400002.0
2006-05-23 08:43:00,92.148,92.167,92.134,92.153,199599999.0
2006-05-23 08:44:00,92.147,92.147,92.1,92.1,225999997.0
2006-05-23 08:45:00,92.124,92.127,92.101,92.113,219599999.0
2006-05-23 08:46:00,92.114,92.133,92.098,92.11,249299999.0
2006-05-23 08:47:00,92.108,92.123,92.094,92.099,154899997.0
2006-05-23 08:48:00,92.108,92.149,92.093,92.123,200399998.0
2006-05-23 08:49:00,92.144,92.163,92.129,92.148,186400002.0
2006-05-23 08:50:00,92.152,92.157,92.127,92.14,163099998.0
2006-05-23 08:51:00,92.155,92.191,92.135,92.16,273300003.0
2006-05-23 08:52:00,92.147,92.166,92.144,92.158,182299999.0
2006-05-23 08:53:00,92.172,92.194,92.154,92.184,275799995.0
2006-05-23 08:54:00,92.171,92.193,92.168,92.179,92400001.0
2006-05-23 08:55:00,92.16,92.187,92.154,92.175,342000000.0
2006-05-23 08:56:00,92.184,92.2,92.171,92.171,209400001.0
2006-05-23 08:57:00,92.197,92.225,92.184,92.21,330500000.0
2006-05-23 08:58:00,92.239,92.275,92.22,92.252,235100000.0
2006-05-23 08:59:00,92.247,92.293,92.247,92.293,188400002.0
2006-05-23 09:00:00,92.292,92.305,92.271,92.297,337900003.0
2006-05-23 09:01:00,92.293,92.313,92.282,92.288,180700000.0
2006-05-23 09:02:00,92.31,92.331,92.302,92.323,205800001.0
2006-05-23 09:03:00,92.297,92.31,92.279,92.298,177599998.0
2006-05-23 09:04:00,92.265,92.296,92.265,92.28,229899998.0
2006-05-23 09:05:00,92.263,92.276,92.23,92.257,233999998.0
2006-05-23 09:06:00,92.248,92.263,92.23,92.248,293700003.0
2006-05-23 09:07:00,92.25,92.267,92.233,92.233,214899998.0
2006-05-23 09:08:00,92.235,92.261,92.211,92.234,183899997.0
2006-05-23 09:09:00,92.224,92.249,92.22,92.247,300500003.0
2006-05-23 09:10:00,92.257,92.278,92.252,92.26,190000001.0
2006-05-23 09:11:00,92.287,92.294,92.259,92.268,288199997.0
2006-05-23 09:12:00,92.264,92.303,92.262,92.303,309000000.0
2006-05-23 09:13:00,92.297,92.305,92.278,92.278,204499999.0
2006-05-23 09:14:00,92.266,92.298,92.265,92.274,297499998.0
2006-05-23 09:15:00,92.292,92.302,92.272,92.272,146899998.0
2006-05-23 09:16:00,92.288,92.288,92.267,92.268,32900000.0
2006-05-23 09:17:00,92.276,92.28,92.251,92.251,197599995.0
2006-05-23 09:18:00,92.252,92.268,92.229,92.262,305899999.0
2006-05-23 09:19:00,92.259,92.273,92.242,92.265,361499997.0
2006-05-23 09:20:00,92.251,92.267,92.227,92.247,352000006.0
2006-05-23 09:21:00,92.23,92.25,92.226,92.241,202800001.0
2006-05-23 09:22:00,92.244,92.255,92.228,92.228,153499999.0
2006-05-23 09:23:00,92.233,92.242,92.218,92.224,240799998.0
2006-05-23 09:24:00,92.237,92.25,92.221,92.221,163500000.0
2006-05-23 09:25:00,92.225,92.252,92.22,92.23,263799999.0
2006-05-23 09:26:00,92.217,92.247,92.213,92.242,189899998.0
2006-05-23 09:27:00,92.228,92.242,92.2,92.216,355099995.0
2006-05-23 09:28:00,92.206,92.206,92.166,92.17,197800000.0
2006-05-23 09:29:00,92.172,92.192,92.168,92.175,263100000.0
2006-05-23 09:30:00,92.146,92.166,92.131,92.16,211099998.0
2006-05-23 09:31:00,92.155,92.167,92.14,92.164,395599998.0
2006-05-23 09:32:00,92.156,92.168,92.14,92.145,181999999.0
2006-05-23 09:33:00,92.144,92.168,92.133,92.168,390499996.0
2006-05-23 09:34:00,92.177,92.196,92.128,92.128,148500000.0
2006-05-23 09:35:00,92.111,92.111,92.079,92.079,218800001.0
2006-05-23 09:36:00,92.098,92.139,92.078,92.119,198400000.0
2006-05-23 09:37:00,92.139,92.15,92.117,92.128,175199999.0
2006-05-23 09:38:00,92.137,92.162,92.126,92.147,435699995.0
2006-05-23 09:39:00,92.151,92.16,92.134,92.135,258899995.0
2006-05-23 09:40:00,92.155,92.19,92.155,92.166,178300000.0
2006-05-23 09:41:00,92.16,92.172,92.147,92.17,190999998.0
2006-05-23 09:42:00,92.174,92.18,92.138,92.17,267300004.0
2006-05-23 09:43:00,92.176,92.179,92.153,92.169,272200002.0
2006-05-23 09:44:00,92.157,92.183,92.157,92.174,202300000.0
2006-05-23 09:45:00,92.18,92.189,92.154,92.171,175699997.0
2006-05-23 09:46:00,92.184,92.219,92.184,92.2,132300000.0
2006-05-23 09:47:00,92.234,92.255,92.22,92.22,273099999.0
2006-05-23 09:48:00,92.223,92.241,92.212,92.232,340800002.0
2006-05-23 09:49:00,92.203,92.218,92.191,92.205,254599998.0
2006-05-23 09:50:00,92.189,92.213,92.184,92.211,172399998.0
2006-05-23 09:51:00,92.198,92.198,92.163,92.165,95199998.0
2006-05-23 09:52:00,92.162,92.174,92.145,92.169,363199996.0
2006-05-23 09:53:00,92.16,92.183,92.158,92.173,201000000.0
2006-05-23 09:54:00,92.182,92.183,92.163,92.163,154900000.0
2006-05-23 09:55:00,92.158,92.248,92.158,92.227,238199999.0
2006-05-23 09:56:00,92.226,92.248,92.224,92.243,184500000.0
2006-05-23 09:57:00,92.238,92.26,92.226,92.243,295799995.0
2006-05-23 09:58:00,92.221,92.251,92.211,92.217,229000000.0
2006-05-23 09:59:00,92.236,92.237,92.204,92.221,180599997.0
2006-05-23 10:00:00,92.207,92.229,92.187,92.205,180100001.0
2006-05-23 10:01:00,92.205,92.205,92.142,92.164,176199999.0
2006-05-23 10:02:00,92.166,92.172,92.14,92.147,97399999.0
2006-05-23 10:03:00,92.134,92.18,92.134,92.18,217399997.0
2006-05-23 10:04:00,92.159,92.177,92.141,92.159,165900000.0
2006-05-23 10:05:00,92.161,92.172,92.137,92.15,254700001.0
2006-05-23 10:06:00,92.138,92.154,92.138,92.151,23700000.0
2006-05-23 10:07:00,92.142,92.142,92.112,92.123,106699998.0
2006-05-23 10:08:00,92.106,92.12,92.088,92.098,258600006.0
2006-05-23 10:09:00,92.104,92.135,92.104,92.135,144700000.0
2006-05-23 10:10:00,92.111,92.14,92.111,92.14,199599998.0
2006-05-23 10:11:00,92.143,92.16,92.132,92.143,212600001.0
2006-05-23 10:12:00,92.151,92.159,92.13,92.13,274599998.0
2006-05-23 10:13:00,92.155,92.172,92.149,92.163,260900002.0
2006-05-23 10:14:00,92.144,92.161,92.13,92.15,365900001.0
2006-05-23 10:15:00,92.131,92.145,92.105,92.133,179999998.0
2006-05-23 10:16:00,92.124,92.127,92.093,92.11,227700000.0
2006-05-23 10:17:00,92.102,92.132,92.102,92.122,77400000.0
2006-05-23 10:18:00,92.114,92.121,92.099,92.109,306000000.0
2006-05-23 10:19:00,92.1,92.125,92.1,92.124,151499999.0
2006-05-23 10:20:00,92.131,92.133,92.093,92.113,358400000.0
2006-05-23 10:21:00,92.127,92.142,92.114,92.123,348899996.0
2006-05-23 10:22:00,92.109,92.125,92.096,92.118,353299998.0
2006-05-23 10:23:00,92.085,92.12,92.085,92.12,133299998.0
2006-05-23 10:24:00,92.122,92.122,92.093,92.106,225500001.0
2006-05-23 10:25:00,92.117,92.122,92.104,92.105,209700000.0
2006-05-23 10:26:00,92.101,92.121,92.09,92.106,218000002.0
2006-05-23 10:27:00,92.091,92.118,92.091,92.106,167900000.0
2006-05-23 10:28:00,92.08,92.113,92.08,92.113,231999999.0
2006-05-23 10:29:00,92.109,92.132,92.106,92.119,166500000.0
2006-05-23 10:30:00,92.125,92.127,92.091,92.091,175799999.0
2006-05-23 10:31:00,92.097,92.123,92.07,92.094,443600001.0
2006-05-23 10:32:00,92.097,92.113,92.093,92.113,105499999.0
2006-05-23 10:33:00,92.116,92.131,92.096,92.113,163299998.0
2006-05-23 10:34:00,92.092,92.11,92.082,92.088,159400000.0
2006-05-23 10:35:00,92.088,92.11,92.075,92.088,251599998.0
2006-05-23 10:36:00,92.087,92.118,92.081,92.112,358500001.0
2006-05-23 10:37:00,92.095,92.135,92.091,92.135,454799993.0
2006-05-23 10:38:00,92.132,92.14,92.117,92.134,118599998.0
2006-05-23 10:39:00,92.143,92.143,92.12,92.122,209700000.0
2006-05-23 10:40:00,92.123,92.157,92.123,92.141,131200000.0
2006-05-23 10:41:00,92.128,92.141,92.12,92.135,259600000.0
2006-05-23 10:42:00,92.118,92.153,92.116,92.142,179799999.0
2006-05-23 10:43:00,92.134,92.138,92.104,92.112,293299998.0
2006-05-23 10:44:00,92.121,92.137,92.108,92.129,342900000.0
2006-05-23 10:45:00,92.144,92.148,92.125,92.136,277999998.0
2006-05-23 10:46:00,92.154,92.156,92.128,92.141,242600002.0
2006-05-23 10:47:00,92.172,92.172,92.149,92.164,359000006.0
2006-05-23 10:48:00,92.175,92.179,92.146,92.159,213199998.0
2006-05-23 10:49:00,92.187,92.205,92.174,92.185,202800004.0
2006-05-23 10:50:00,92.23,92.234,92.214,92.214,238099996.0
2006-05-23 10:51:00,92.202,92.224,92.2,92.211,145300001.0
2006-05-23 10:52:00,92.208,92.216,92.184,92.193,259000001.0
2006-05-23 10:53:00,92.214,92.219,92.193,92.196,300200002.0
2006-05-23 10:54:00,92.198,92.215,92.148,92.181,287699999.0
2006-05-23 10:55:00,92.195,92.205,92.174,92.192,176299999.0
2006-05-23 10:56:00,92.205,92.232,92.186,92.216,262199997.0
2006-05-23 10:57:00,92.24,92.243,92.225,92.226,200599994.0
2006-05-23 10:58:00,92.226,92.226,92.183,92.193,236800001.0
2006-05-23 10:59:00,92.151,92.171,92.131,92.144,164300000.0
2006-05-23 11:00:00,92.154,92.183,92.146,92.156,85999998.0
2006-05-23 11:01:00,92.204,92.209,92.169,92.186,228099997.0
2006-05-23 11:02:00,92.207,92.207,92.179,92.184,225800000.0
2006-05-23 11:03:00,92.177,92.192,92.155,92.175,185699997.0
2006-05-23 11:04:00,92.182,92.211,92.177,92.211,137299999.0
2006-05-23 11:05:00,92.211,92.236,92.197,92.209,374399999.0
2006-05-23 11:06:00,92.23,92.233,92.188,92.198,298800003.0
2006-05-23 11:07:00,92.224,92.235,92.204,92.219,242999997.0
2006-05-23 11:08:00,92.215,92.221,92.187,92.198,284399999.0
2006-05-23 11:09:00,92.199,92.208,92.182,92.208,239700002.0
2006-05-23 11:10:00,92.212,92.23,92.202,92.202,212199998.0
2006-05-23 11:11:00,92.176,92.22,92.176,92.217,459600002.0
2006-05-23 11:12:00,92.218,92.218,92.185,92.187,298700001.0
2006-05-23 11:13:00,92.173,92.195,92.171,92.192,275500002.0
2006-05-23 11:14:00,92.189,92.2,92.173,92.178,424099999.0
2006-05-23 11:15:00,92.194,92.205,92.179,92.188,298499996.0
2006-05-23 11:16:00,92.208,92.214,92.189,92.19,160700000.0
2006-05-23 11:17:00,92.203,92.208,92.184,92.196,126999998.0
2006-05-23 11:18:00,92.204,92.217,92.182,92.182,293000000.0
2006-05-23 11:19:00,92.172,92.208,92.172,92.208,113999998.0
2006-05-23 11:20:00,92.212,92.218,92.185,92.204,467599997.0
2006-05-23 11:21:00,92.197,92.212,92.183,92.185,274900000.0
2006-05-23 11:22:00,92.183,92.204,92.17,92.176,162899998.0
2006-05-23 11:23:00,92.142,92.159,92.127,92.142,209099998.0
2006-05-23 11:24:00,92.139,92.139,92.116,92.125,218900004.0
2006-05-23 11:25:00,92.143,92.152,92.127,92.127,174100001.0
2006-05-23 11:26:00,92.142,92.154,92.121,92.13,350900003.0
2006-05-23 11:27:00,92.123,92.141,92.101,92.117,198799998.0
2006-05-23 11:28:00,92.11,92.124,92.102,92.102,178499998.0
2006-05-23 11:29:00,92.111,92.136,92.098,92.136,291099999.0
2006-05-23 11:30:00,92.132,92.137,92.109,92.124,251500000.0
2006-05-23 11:31:00,92.146,92.154,92.129,92.129,212199997.0
2006-05-23 11:32:00,92.15,92.172,92.146,92.166,260500002.0
2006-05-23 11:33:00,92.15,92.182,92.142,92.165,308100000.0
2006-05-23 11:34:00,92.173,92.194,92.155,92.177,297299995.0
2006-05-23 11:35:00,92.159,92.181,92.153,92.18,132800002.0
2006-05-23 11:36:00,92.157,92.188,92.15,92.181,258500000.0
2006-05-23 11:37:00,92.181,92.201,92.166,92.182,192599996.0
2006-05-23 11:38:00,92.208,92.23,92.195,92.214,262499996.0
2006-05-23 11:39:00,92.221,92.236,92.204,92.218,187600001.0
2006-05-23 11:40:00,92.216,92.233,92.195,92.216,321199998.0
2006-05-23 11:41:00,92.207,92.207,92.173,92.178,371099998.0
2006-05-23 11:42:00,92.188,92.202,92.181,92.202,144500000.0
2006-05-23 11:43:00,92.209,92.222,92.185,92.185,179199999.0
2006-05-23 11:44:00,92.194,92.203,92.18,92.189,334099998.0
2006-05-23 11:45:00,92.189,92.189,92.164,92.18,307699998.0
2006-05-23 11:46:00,92.17,92.178,92.151,92.165,139200000.0
2006-05-23 11:47:00,92.177,92.178,92.155,92.166,177300001.0
2006-05-23 11:48:00,92.156,92.177,92.152,92.159,292099998.0
2006-05-23 11:49:00,92.15,92.181,92.141,92.156,328199998.0
2006-05-23 11:50:00,92.151,92.164,92.134,92.152,247100000.0
2006-05-23 11:51:00,92.138,92.164,92.138,92.156,197500000.0
2006-05-23 11:52:00,92.157,92.184,92.149,92.184,427600000.0
2006-05-23 11:53:00,92.186,92.195,92.16,92.18,308800000.0
2006-05-23 11:54:00,92.175,92.197,92.168,92.183,231099996.0
2006-05-23 11:55:00,92.172,92.203,92.172,92.201,196499994.0
2006-05-23 11:56:00,92.208,92.208,92.181,92.192,129100000.0
2006-05-23 11:57:00,92.182,92.203,92.169,92.18,218999999.0
2006-05-23 11:58:00,92.172,92.198,92.157,92.171,241299997.0
2006-05-23 11:59:00,92.192,92.206,92.17,92.183,329299999.0
2006-05-23 12:00:00,92.209,92.222,92.185,92.21,372699997.0
2006-05-23 12:01:00,92.216,92.22,92.19,92.19,278800002.0
2006-05-23 12:02:00,92.198,92.204,92.168,92.181,197000002.0
2006-05-23 12:03:00,92.18,92.206,92.173,92.206,199599999.0
2006-05-23 12:04:00,92.207,92.215,92.194,92.202,163399997.0
2006-05-23 12:05:00,92.184,92.203,92.178,92.189,136100001.0
2006-05-23 12:06:00,92.193,92.197,92.166,92.179,226600004.0
2006-05-23 12:07:00,92.18,92.18,92.153,92.154,406900000.0
2006-05-23 12:08:00,92.141,92.161,92.114,92.122,258200002.0
2006-05-23 12:09:00,92.108,92.138,92.105,92.118,113299999.0
2006-05-23 12:10:00,92.103,92.127,92.098,92.123,125500000.0
2006-05-23 12:11:00,92.118,92.138,92.101,92.119,106099997.0
2006-05-23 12:12:00,92.136,92.138,92.111,92.111,317399997.0
2006-05-23 12:13:00,92.12,92.136,92.076,92.094,201400000.0
2006-05-23 12:14:00,92.105,92.118,92.095,92.105,335899999.0
2006-05-23 12:15:00,92.107,92.121,92.075,92.09,124799999.0
2006-05-23 12:16:00,92.084,92.103,92.069,92.081,241399999.0
2006-05-23 12:17:00,92.083,92.102,92.067,92.088,255899997.0
2006-05-23 12:18:00,92.077,92.097,92.054,92.072,250400001.0
2006-05-23 12:19:00,92.078,92.094,92.069,92.075,138500000.0
2006-05-23 12:20:00,92.082,92.1,92.08,92.1,231700000.0
2006-05-23 12:21:00,92.102,92.102,92.066,92.067,264300001.0
2006-05-23 12:22:00,92.075,92.092,92.06,92.08,313400001.0
2006-05-23 12:23:00,92.079,92.091,92.06,92.074,214300001.0
2006-05-23 12:24:00,92.052,92.075,92.01,92.018,235500000.0
2006-05-23 12:25:00,91.993,92.032,91.993,92.021,129700000.0
2006-05-23 12:26:00,92.033,92.066,92.032,92.066,167500002.0
2006-05-23 12:27:00,92.05,92.05,92.021,92.026,279299997.0
2006-05-23 12:28:00,92.028,92.053,92.027,92.053,327500000.0
2006-05-23 12:29:00,92.069,92.07,92.045,92.058,235799999.0
2006-05-23 12:30:00,92.036,92.06,92.036,92.052,134400000.0
2006-05-23 12:31:00,92.049,92.078,92.049,92.078,253799997.0
2006-05-23 12:32:00,92.069,92.092,92.069,92.09,198299997.0
2006-05-23 12:33:00,92.075,92.105,92.075,92.083,153599999.0
2006-05-23 12:34:00,92.098,92.1,92.081,92.084,194700004.0
2006-05-23 12:35:00,92.088,92.11,92.088,92.107,141099999.0
2006-05-23 12:36:00,92.106,92.112,92.086,92.11,250600000.0
2006-05-23 12:37:00,92.11,92.12,92.092,92.114,333799996.0
2006-05-23 12:38:00,92.092,92.105,92.082,92.1,247099999.0
2006-05-23 12:39:00,92.091,92.091,92.063,92.077,118999999.0
2006-05-23 12:40:00,92.099,92.099,92.077,92.079,191700002.0
2006-05-23 12:41:00,92.083,92.102,92.083,92.101,286199997.0
2006-05-23 12:42:00,92.081,92.1,92.076,92.079,148599999.0
2006-05-23 12:43:00,92.092,92.097,92.074,92.074,193299997.0
2006-05-23 12:44:00,92.076,92.098,92.075,92.081,53300000.0
2006-05-23 12:45:00,92.099,92.107,92.08,92.089,316499995.0
2006-05-23 12:46:00,92.109,92.112,92.085,92.105,389200001.0
2006-05-23 12:47:00,92.08,92.105,92.076,92.091,247400000.0
2006-05-23 12:48:00,92.092,92.1,92.076,92.078,268000001.0
2006-05-23 12:49:00,92.095,92.104,92.075,92.086,214100002.0
2006-05-23 12:50:00,92.075,92.075,92.045,92.056,154999999.0
2006-05-23 12:51:00,92.056,92.08,92.05,92.067,222399997.0
2006-05-23 12:52:00,92.052,92.071,92.043,92.057,317599999.0
2006-05-23 12:53:00,92.073,92.083,92.019,92.019,160999999.0
2006-05-23 12:54:00,92.07,92.07,92.042,92.049,207600002.0
2006-05-23 12:55:00,92.058,92.072,92.038,92.052,72100000.0
2006-05-23 12:56:00,92.067,92.081,92.045,92.061,195699996.0
2006-05-23 12:57:00,92.087,92.096,92.075,92.081,43700000.0
2006-05-23 12:58:00,92.102,92.102,92.069,92.069,272700003.0
2006-05-23 12:59:00,92.081,92.093,92.051,92.051,185700001.0
2006-05-23 13:00:00,92.082,92.105,92.072,92.101,317499995.0
2006-05-23 13:01:00,92.102,92.105,92.083,92.083,147500001.0
2006-05-23 13:02:00,92.088,92.107,92.083,92.098,268999999.0
2006-05-23 13:03:00,92.108,92.135,92.099,92.116,115099999.0
2006-05-23 13:04:00,92.149,92.157,92.133,92.138,147600000.0
2006-05-23 13:05:00,92.152,92.155,92.133,92.134,166599998.0
2006-05-23 13:06:00,92.135,92.166,92.135,92.155,206099994.0
2006-05-23 13:07:00,92.146,92.16,92.123,92.123,348399996.0
2006-05-23 13:08:00,92.143,92.144,92.119,92.125,221700001.0
2006-05-23 13:09:00,92.129,92.142,92.115,92.122,213099999.0
2006-05-23 13:10:00,92.13,92.141,92.118,92.122,192499998.0
2006-05-23 13:11:00,92.137,92.14,92.111,92.139,274399997.0
2006-05-23 13:12:00,92.134,92.149,92.117,92.123,267799997.0
2006-05-23 13:13:00,92.116,92.142,92.115,92.136,280800003.0
2006-05-23 13:14:00,92.127,92.164,92.127,92.152,254200000.0
2006-05-23 13:15:00,92.155,92.16,92.128,92.128,164800001.0
2006-05-23 13:16:00,92.15,92.158,92.132,92.143,114600000.0
2006-05-23 13:17:00,92.14,92.16,92.095,92.13,215299998.0
2006-05-23 13:18:00,92.144,92.16,92.143,92.146,98600001.0
2006-05-23 13:19:00,92.143,92.169,92.143,92.156,160700001.0
2006-05-23 13:20:00,92.16,92.166,92.145,92.152,267299995.0
2006-05-23 13:21:00,92.143,92.166,92.141,92.155,69700000.0
2006-05-23 13:22:00,92.155,92.169,92.139,92.14,443499999.0
2006-05-23 13:23:00,92.155,92.16,92.138,92.148,193000000.0
2006-05-23 13:24:00,92.146,92.146,92.117,92.119,158399999.0
2006-05-23 13:25:00,92.134,92.154,92.129,92.154,186500003.0
2006-05-23 13:26:00,92.151,92.168,92.137,92.168,251799997.0
2006-05-23 13:27:00,92.169,92.182,92.154,92.154,209200001.0
2006-05-23 13:28:00,92.179,92.182,92.155,92.161,234099999.0
2006-05-23 13:29:00,92.185,92.185,92.156,92.167,201099997.0
2006-05-23 13:30:00,92.17,92.183,92.151,92.178,175399998.0
2006-05-23 13:31:00,92.175,92.18,92.159,92.165,181100000.0
2006-05-23 13:32:00,92.163,92.177,92.144,92.164,317600002.0
2006-05-23 13:33:00,92.157,92.176,92.152,92.173,355099995.0
2006-05-23 13:34:00,92.139,92.169,92.139,92.149,299199996.0
2006-05-23 13:35:00,92.135,92.153,92.122,92.15,299100002.0
2006-05-23 13:36:00,92.145,92.157,92.125,92.142,236700002.0
2006-05-23 13:37:00,92.165,92.167,92.146,92.146,98899999.0
2006-05-23 13:38:00,92.167,92.187,92.161,92.184,142199999.0
2006-05-23 13:39:00,92.183,92.198,92.167,92.198,181399999.0
2006-05-23 13:40:00,92.193,92.21,92.182,92.195,268699999.0
2006-05-23 13:41:00,92.197,92.199,92.165,92.165,298499995.0
2006-05-23 13:42:00,92.163,92.183,92.157,92.169,260600000.0
2006-05-23 13:43:00,92.173,92.173,92.123,92.123,240699999.0
2006-05-23 13:44:00,92.125,92.125,92.106,92.124,175599998.0
2006-05-23 13:45:00,92.102,92.128,92.101,92.118,258499997.0
2006-05-23 13:46:00,92.102,92.145,92.102,92.145,151500000.0
2006-05-23 13:47:00,92.14,92.18,92.127,92.168,341900001.0
2006-05-23 13:48:00,92.164,92.199,92.164,92.195,254900002.0
2006-05-23 13:49:00,92.179,92.189,92.16,92.176,179699998.0
2006-05-23 13:50:00,92.166,92.19,92.156,92.187,368499996.0
2006-05-23 13:51:00,92.168,92.195,92.166,92.195,232499996.0
2006-05-23 13:52:00,92.159,92.186,92.159,92.176,194100000.0
2006-05-23 13:53:00,92.162,92.199,92.161,92.197,274300001.0
2006-05-23 13:54:00,92.177,92.194,92.17,92.176,232499998.0
2006-05-23 13:55:00,92.16,92.178,92.145,92.17,221900001.0
2006-05-23 13:56:00,92.162,92.181,92.155,92.175,203899999.0
2006-05-23 13:57:00,92.153,92.176,92.14,92.155,208899998.0
2006-05-23 13:58:00,92.162,92.167,92.14,92.14,221599999.0
2006-05-23 13:59:00,92.153,92.161,92.137,92.144,197300002.0
2006-05-23 14:00:00,92.171,92.18,92.158,92.165,260800001.0
2006-05-23 14:01:00,92.162,92.184,92.158,92.173,167799999.0
2006-05-23 14:02:00,92.161,92.172,92.138,92.142,287000000.0
2006-05-23 14:03:00,92.152,92.17,92.147,92.161,99199999.0
2006-05-23 14:04:00,92.152,92.167,92.131,92.151,199399998.0
2006-05-23 14:05:00,92.155,92.16,92.122,92.122,133499997.0
2006-05-23 14:06:00,92.139,92.142,92.118,92.124,305099996.0
2006-05-23 14:07:00,92.133,92.143,92.117,92.121,304700001.0
2006-05-23 14:08:00,92.128,92.144,92.123,92.128,294599998.0
2006-05-23 14:09:00,92.113,92.13,92.109,92.125,293100003.0
2006-05-23 14:10:00,92.106,92.151,92.093,92.151,196600002.0
2006-05-23 14:11:00,92.164,92.164,92.125,92.13,193899998.0
2006-05-23 14:12:00,92.145,92.145,92.095,92.095,210999995.0
2006-05-23 14:13:00,92.114,92.124,92.098,92.098,242799999.0
2006-05-23 14:14:00,92.119,92.148,92.119,92.143,168599998.0
2006-05-23 14:15:00,92.124,92.154,92.118,92.13,196199998.0
2006-05-23 14:16:00,92.128,92.142,92.113,92.117,115000000.0
2006-05-23 14:17:00,92.121,92.149,92.121,92.133,101300000.0
2006-05-23 14:18:00,92.135,92.152,92.118,92.123,249100001.0
2006-05-23 14:19:00,92.146,92.169,92.138,92.155,261799999.0
2006-05-23 14:20:00,92.153,92.168,92.138,92.163,199799999.0
2006-05-23 14:21:00,92.165,92.165,92.13,92.142,163399999.0
2006-05-23 14:22:00,92.143,92.161,92.126,92.143,128299999.0
2006-05-23 14:23:00,92.133,92.163,92.131,92.15,214999998.0
2006-05-23 14:24:00,92.156,92.197,92.156,92.193,171699998.0
2006-05-23 14:25:00,92.195,92.203,92.169,92.171,196200003.0
2006-05-23 14:26:00,92.173,92.187,92.139,92.167,251700001.0
2006-05-23 14:27:00,92.194,92.22,92.192,92.219,198600003.0
2006-05-23 14:28:00,92.205,92.214,92.177,92.18,177200000.0
2006-05-23 14:29:00,92.194,92.194,92.164,92.171,364999992.0
2006-05-23 14:30:00,92.158,92.178,92.134,92.17,220700001.0
2006-05-23 14:31:00,92.166,92.175,92.116,92.159,343600002.0
2006-05-23 14:32:00,92.143,92.183,92.143,92.178,186200000.0
2006-05-23 14:33:00,92.158,92.191,92.158,92.185,236199999.0
2006-05-23 14:34:00,92.181,92.194,92.162,92.167,171799998.0
2006-05-23 14:35:00,92.177,92.193,92.143,92.164,242800003.0
2006-05-23 14:36:00,92.139,92.175,92.139,92.172,226600000.0
2006-05-23 14:37:00,92.171,92.171,92.132,92.138,205700001.0
2006-05-23 14:38:00,92.159,92.173,92.144,92.161,181799998.0
2006-05-23 14:39:00,92.165,92.181,92.154,92.175,184699996.0
2006-05-23 14:40:00,92.184,92.184,92.167,92.167,35899999.0
2006-05-23 14:41:00,92.177,92.187,92.159,92.16,271000002.0
2006-05-23 14:42:00,92.17,92.17,92.153,92.165,143200002.0
2006-05-23 14:43:00,92.15,92.168,92.136,92.168,267299999.0
2006-05-23 14:44:00,92.165,92.182,92.145,92.171,202199999.0
2006-05-23 14:45:00,92.16,92.185,92.156,92.185,314299997.0
2006-05-23 14:46:00,92.162,92.163,92.135,92.15,189300001.0
2006-05-23 14:47:00,92.152,92.152,92.107,92.107,191799998.0
2006-05-23 14:48:00,92.12,92.13,92.111,92.13,106699997.0
2006-05-23 14:49:00,92.113,92.138,92.095,92.111,218400000.0
2006-05-23 14:50:00,92.102,92.128,92.1,92.124,466600001.0
2006-05-23 14:51:00,92.121,92.131,92.102,92.12,212600002.0
2006-05-23 14:52:00,92.108,92.132,92.102,92.108,257899998.0
2006-05-23 14:53:00,92.113,92.137,92.099,92.114,174299999.0
2006-05-23 14:54:00,92.118,92.139,92.111,92.135,217400000.0
2006-05-23 14:55:00,92.144,92.158,92.127,92.127,282799999.0
2006-05-23 14:56:00,92.142,92.144,92.116,92.116,210800000.0
2006-05-23 14:57:00,92.132,92.132,92.095,92.096,178099997.0
2006-05-23 14:58:00,92.12,92.12,92.091,92.097,144599999.0
2006-05-23 14:59:00,92.098,92.118,92.078,92.11,228700001.0
2006-05-23 15:00:00,92.093,92.11,92.073,92.084,101799999.0
2006-05-23 15:01:00,92.071,92.085,92.059,92.078,144400001.0
2006-05-23 15:02:00,92.067,92.102,92.067,92.094,125400000.0
2006-05-23 15:03:00,92.099,92.109,92.079,92.097,189699999.0
2006-05-23 15:04:00,92.077,92.098,92.059,92.079,237700001.0
2006-05-23 15:05:00,92.074,92.125,92.073,92.125,204399999.0
2006-05-23 15:06:00,92.121,92.13,92.106,92.125,264299998.0
2006-05-23 15:07:00,92.094,92.107,92.081,92.081,177800002.0
2006-05-23 15:08:00,92.072,92.102,92.07,92.079,216699998.0
2006-05-23 15:09:00,92.086,92.096,92.084,92.094,61900000.0
2006-05-23 15:10:00,92.102,92.105,92.075,92.09,179000000.0
2006-05-23 15:11:00,92.087,92.113,92.087,92.113,43400000.0
2006-05-23 15:12:00,92.099,92.113,92.084,92.106,303900003.0
2006-05-23 15:13:00,92.08,92.097,92.072,92.09,266200008.0
2006-05-23 15:14:00,92.086,92.088,92.048,92.048,201799995.0
2006-05-23 15:15:00,92.037,92.075,92.027,92.075,255800003.0
2006-05-23 15:16:00,92.071,92.077,92.054,92.054,260599998.0
2006-05-23 15:17:00,92.05,92.071,92.046,92.063,384900001.0
2006-05-23 15:18:00,92.058,92.065,92.03,92.035,312200001.0
2006-05-23 15:19:00,92.025,92.056,92.011,92.031,312599997.0
2006-05-23 15:20:00,92.034,92.042,92.006,92.018,267900001.0
2006-05-23 15:21:00,92.006,92.022,91.994,92.01,171800002.0
2006-05-23 15:22:00,91.999,92.005,91.937,91.985,256099996.0
2006-05-23 15:23:00,92.012,92.013,91.971,91.971,242899997.0
2006-05-23 15:24:00,91.989,92.008,91.965,91.988,267300004.0
2006-05-23 15:25:00,92.01,92.01,91.982,91.992,172500001.0
2006-05-23 15:26:00,92.001,92.001,91.968,91.982,195099999.0
2006-05-23 15:27:00,91.993,92.018,91.98,92.009,314999999.0
2006-05-23 15:28:00,91.987,91.989,91.953,91.953,290799999.0
2006-05-23 15:29:00,91.93,91.955,91.93,91.941,203599999.0
2006-05-23 15:30:00,91.949,91.964,91.941,91.947,157200002.0
2006-05-23 15:31:00,91.969,91.969,91.937,91.956,189800000.0
2006-05-23 15:32:00,91.988,92.08,91.988,92.059,185400000.0
2006-05-23 15:33:00,92.065,92.079,92.059,92.079,264200001.0
2006-05-23 15:34:00,92.067,92.088,92.051,92.06,384800001.0
2006-05-23 15:35:00,92.053,92.074,92.043,92.074,201200000.0
2006-05-23 15:36:00,92.099,92.119,92.088,92.113,192599998.0
2006-05-23 15:37:00,92.088,92.11,92.088,92.089,335499996.0
2006-05-23 15:38:00,92.079,92.108,92.061,92.087,158599998.0
2006-05-23 15:39:00,92.089,92.104,92.05,92.063,186900000.0
2006-05-23 15:40:00,92.074,92.082,92.06,92.078,373699998.0
2006-05-23 15:41:00,92.07,92.098,92.07,92.096,160900002.0
2006-05-23 15:42:00,92.096,92.102,92.071,92.083,293800004.0
2006-05-23 15:43:00,92.097,92.099,92.066,92.098,203499998.0
2006-05-23 15:44:00,92.072,92.098,92.061,92.088,258499999.0
2006-05-23 15:45:00,92.095,92.102,92.079,92.085,202799997.0
2006-05-23 15:46:00,92.091,92.108,92.081,92.092,99999999.0
2006-05-23 15:47:00,92.072,92.078,92.048,92.056,144800001.0
2006-05-23 15:48:00,92.067,92.068,92.043,92.043,239799994.0
2006-05-23 15:49:00,92.065,92.081,92.048,92.063,267399999.0
2006-05-23 15:50:00,92.069,92.069,92.026,92.036,166099999.0
2006-05-23 15:51:00,92.055,92.055,92.012,92.018,319899998.0
2006-05-23 15:52:00,92.042,92.066,92.029,92.034,354999999.0
2006-05-23 15:53:00,92.025,92.059,92.017,92.04,359099995.0
2006-05-23 15:54:00,92.062,92.062,91.991,91.991,169200000.0
2006-05-23 15:55:00,92.032,92.032,92.009,92.015,151500000.0
2006-05-23 15:56:00,92.018,92.018,91.982,91.996,284899998.0
2006-05-23 15:57:00,92.01,92.023,91.994,92.002,304299995.0
2006-05-23 15:58:00,92.009,92.009,91.978,91.993,175599997.0
2006-05-23 15:59:00,91.971,91.996,91.958,91.971,316600004.0
2006-05-23 16:00:00,91.957,91.985,91.943,91.965,247399998.0
2006-05-23 16:01:00,91.968,91.982,91.933,91.943,231000000.0
2006-05-23 16:02:00,91.946,91.981,91.937,91.943,299399998.0
2006-05-23 16:03:00,91.942,91.97,91.94,91.94,236799998.0
2006-05-23 16:04:00,91.971,91.971,91.928,91.928,243700003.0
2006-05-23 16:05:00,91.947,91.95,91.928,91.928,157700000.0
2006-05-23 16:06:00,91.937,91.944,91.914,91.922,438199994.0
2006-05-23 16:07:00,91.932,91.945,91.921,91.928,138600000.0
2006-05-23 16:08:00,91.953,91.971,91.949,91.961,79900000.0
2006-05-23 16:09:00,91.956,91.97,91.942,91.95,93300000.0
2006-05-23 16:10:00,91.962,91.983,91.954,91.975,331799999.0
2006-05-23 16:11:00,91.972,91.981,91.96,91.969,186299999.0
2006-05-23 16:12:00,91.96,91.972,91.948,91.958,194200000.0
2006-05-23 16:13:00,91.947,91.959,91.907,91.935,309999997.0
2006-05-23 16:14:00,91.929,91.947,91.925,91.944,139399998.0
2006-05-23 16:15:00,91.945,91.956,91.928,91.928,266499996.0
2006-05-23 16:16:00,91.942,91.945,91.914,91.914,232499998.0
2006-05-23 16:17:00,91.915,91.942,91.882,91.907,114800000.0
2006-05-23 16:18:00,91.93,91.948,91.925,91.937,197000000.0
2006-05-23 16:19:00,91.931,91.958,91.931,91.958,172699997.0
2006-05-23 16:20:00,91.956,91.981,91.955,91.98,147799997.0
2006-05-23 16:21:00,91.963,91.977,91.955,91.972,356899996.0
2006-05-23 16:22:00,91.977,91.988,91.961,91.969,197800003.0
2006-05-23 16:23:00,91.958,91.979,91.948,91.967,273600003.0
2006-05-23 16:24:00,91.955,91.967,91.94,91.95,264100002.0
2006-05-23 16:25:00,91.947,91.961,91.923,91.948,235500000.0
2006-05-23 16:26:00,91.947,91.961,91.927,91.939,262000001.0
2006-05-23 16:27:00,91.959,91.984,91.937,91.982,335199996.0
2006-05-23 16:28:00,91.982,92.012,91.982,92.006,250600002.0
2006-05-23 16:29:00,91.983,92.019,91.981,91.999,299299997.0
2006-05-23 16:30:00,92.009,92.013,91.972,92.004,246100000.0
2006-05-23 16:31:00,91.999,92.042,91.988,92.042,286899999.0
2006-05-23 16:32:00,92.014,92.044,92.005,92.008,264399996.0
2006-05-23 16:33:00,92.017,92.022,92.001,92.008,182700000.0
2006-05-23 16:34:00,92.019,92.039,92.001,92.006,215800002.0
2006-05-23 16:35:00,92.005,92.032,92.005,92.023,220000000.0
2006-05-23 16:36:00,92.021,92.034,92.005,92.025,319599997.0
2006-05-23 16:37:00,92.025,92.046,92.004,92.004,244800001.0
2006-05-23 16:38:00,92.019,92.03,91.989,92.002,187400002.0
2006-05-23 16:39:00,92.002,92.022,91.989,92.007,76599998.0
2006-05-23 16:40:00,92.006,92.021,91.994,92.012,215600001.0
2006-05-23 16:41:00,91.996,92.014,91.983,92.003,212399997.0
2006-05-23 16:42:00,92.004,92.025,91.984,92.006,302299998.0
2006-05-23 16:43:00,91.981,92.01,91.98,91.997,225999999.0
2006-05-23 16:44:00,91.998,92.011,91.985,91.986,173099997.0
2006-05-23 16:45:00,91.99,92.007,91.978,91.994,312499996.0
2006-05-23 16:46:00,92.007,92.014,91.984,91.992,153399999.0
2006-05-23 16:47:00,92.027,92.028,91.997,91.997,231099994.0
2006-05-23 16:48:00,92.015,92.023,91.987,91.987,235600002.0
2006-05-23 16:49:00,91.962,92.004,91.962,91.997,249799997.0
2006-05-23 16:50:00,91.986,92.01,91.983,92.0,192299997.0
2006-05-23 16:51:00,92.007,92.01,91.978,92.008,188399995.0
2006-05-23 16:52:00,92.0,92.015,91.976,91.993,241900001.0
2006-05-23 16:53:00,92.001,92.016,91.985,92.001,247000000.0
2006-05-23 16:54:00,92.004,92.017,91.987,91.995,393199994.0
2006-05-23 16:55:00,91.999,92.03,91.995,92.012,279700001.0
2006-05-23 16:56:00,92.025,92.034,92.008,92.025,184000000.0
2006-05-23 16:57:00,92.028,92.035,92.004,92.035,283999994.0
2006-05-23 16:58:00,92.029,92.054,92.013,92.039,172500001.0
2006-05-23 16:59:00,92.04,92.077,92.04,92.066,230800000.0
2006-05-23 17:00:00,92.055,92.055,92.034,92.035,172400004.0
2006-05-23 17:01:00,92.067,92.074,92.039,92.053,182999997.0
2006-05-23 17:02:00,92.064,92.086,92.055,92.072,164100001.0
2006-05-23 17:03:00,92.088,92.091,92.061,92.066,179300000.0
2006-05-23 17:04:00,92.094,92.101,92.068,92.068,416900003.0
2006-05-23 17:05:00,92.087,92.111,92.078,92.082,183799997.0
2006-05-23 17:06:00,92.075,92.104,92.075,92.08,236200003.0
2006-05-23 17:07:00,92.096,92.097,92.073,92.078,145500000.0
2006-05-23 17:08:00,92.107,92.107,92.064,92.069,117999998.0
2006-05-23 17:09:00,92.044,92.08,92.041,92.058,235399998.0
2006-05-23 17:10:00,92.05,92.083,92.032,92.066,277399994.0
2006-05-23 17:11:00,92.093,92.093,92.052,92.057,281200004.0
2006-05-23 17:12:00,92.07,92.07,92.034,92.037,133499998.0
2006-05-23 17:13:00,92.038,92.059,92.019,92.044,229300001.0
2006-05-23 17:14:00,92.057,92.09,92.044,92.08,305699999.0
2006-05-23 17:15:00,92.075,92.11,92.075,92.11,162300001.0
2006-05-23 17:16:00,92.111,92.111,92.088,92.095,139299996.0
2006-05-23 17:17:00,92.071,92.095,92.069,92.084,272000002.0
2006-05-23 17:18:00,92.056,92.072,92.05,92.07,123999999.0
2006-05-23 17:19:00,92.075,92.09,92.065,92.065,271100001.0
2006-05-23 17:20:00,92.052,92.083,92.05,92.063,257899998.0
2006-05-23 17:21:00,92.06,92.072,92.038,92.039,243999996.0
2006-05-23 17:22:00,92.055,92.068,92.041,92.061,211299997.0
2006-05-23 17:23:00,92.062,92.081,92.046,92.064,202800001.0
2006-05-23 17:24:00,92.082,92.095,92.069,92.074,310000001.0
2006-05-23 17:25:00,92.06,92.083,92.049,92.058,190100002.0
2006-05-23 17:26:00,92.056,92.066,92.035,92.035,222999999.0
2006-05-23 17:27:00,92.025,92.047,92.01,92.026,244299996.0
2006-05-23 17:28:00,92.042,92.042,92.012,92.013,176400002.0
2006-05-23 17:29:00,92.032,92.057,92.021,92.028,228699997.0
2006-05-23 17:30:00,92.027,92.027,92.003,92.007,320199999.0
2006-05-23 17:31:00,92.011,92.05,92.011,92.043,218299999.0
2006-05-23 17:32:00,92.035,92.051,92.008,92.05,406800000.0
2006-05-23 17:33:00,92.047,92.057,92.03,92.03,181000001.0
2006-05-23 17:34:00,92.055,92.067,92.044,92.052,182199997.0
2006-05-23 17:35:00,92.064,92.072,92.05,92.056,237700005.0
2006-05-23 17:36:00,92.077,92.083,92.059,92.074,227000001.0
2006-05-23 17:37:00,92.076,92.077,92.052,92.062,313899997.0
2006-05-23 17:38:00,92.085,92.115,92.083,92.098,354300001.0
2006-05-23 17:39:00,92.112,92.119,92.092,92.119,281699997.0
2006-05-23 17:40:00,92.108,92.121,92.089,92.107,195299997.0
2006-05-23 17:41:00,92.113,92.13,92.106,92.13,111600001.0
2006-05-23 17:42:00,92.116,92.116,92.085,92.085,191700000.0
2006-05-23 17:43:00,92.088,92.11,92.068,92.095,360200003.0
2006-05-23 17:44:00,92.098,92.121,92.096,92.115,188899999.0
2006-05-23 17:45:00,92.108,92.108,92.084,92.086,225500002.0
2006-05-23 17:46:00,92.084,92.103,92.075,92.093,99200000.0
2006-05-23 17:47:00,92.103,92.132,92.092,92.118,370300001.0
2006-05-23 17:48:00,92.12,92.138,92.108,92.123,226899999.0
2006-05-23 17:49:00,92.122,92.132,92.091,92.091,369899999.0
2006-05-23 17:50:00,92.104,92.135,92.1,92.131,275099999.0
2006-05-23 17:51:00,92.12,92.147,92.12,92.138,284300000.0
2006-05-23 17:52:00,92.126,92.15,92.126,92.15,204799997.0
2006-05-23 17:53:00,92.151,92.167,92.133,92.167,238700004.0
2006-05-23 17:54:00,92.156,92.156,92.128,92.142,239899994.0
2006-05-23 17:55:00,92.132,92.148,92.107,92.127,194099997.0
2006-05-23 17:56:00,92.122,92.138,92.106,92.11,197599998.0
2006-05-23 17:57:00,92.118,92.131,92.101,92.103,377200000.0
2006-05-23 17:58:00,92.121,92.132,92.103,92.107,117999998.0
2006-05-23 17:59:00,92.096,92.117,92.094,92.113,161700000.0
2006-05-23 18:00:00,92.122,92.144,92.121,92.123,186099999.0
2006-05-23 18:01:00,92.14,92.15,92.12,92.14,1892399988.0
2006-05-23 18:02:00,92.13,92.14,92.08,92.08,1892399988.0
2006-05-23 18:03:00,92.09,92.11,92.07,92.07,1892399988.0
2006-05-23 18:04:00,92.08,92.08,92.06,92.06,1892399988.0
2006-05-23 18:05:00,92.07,92.08,92.05,92.08,1892399988.0
2006-05-23 18:06:00,92.07,92.09,92.07,92.08,1892399988.0
2006-05-23 18:07:00,92.07,92.08,92.06,92.07,1892399988.0
2006-05-23 18:08:00,92.06,92.07,92.06,92.06,1892399988.0
2006-05-23 18:09:00,92.064,92.074,92.042,92.045,1892399988.0
2006-05-23 18:10:00,92.05,92.07,92.05,92.06,1009099999.0
2006-05-23 18:11:00,92.053,92.069,92.033,92.045,1009099999.0
2006-05-23 18:12:00,92.055,92.067,92.037,92.052,1146799992.0
2006-05-23 18:13:00,92.055,92.082,92.04,92.048,1819399992.0
2006-05-23 18:14:00,92.08,92.09,92.07,92.08,1135899992.0
2006-05-23 18:15:00,92.09,92.1,92.09,92.09,1135899992.0
2006-05-23 18:16:00,92.1,92.11,92.09,92.11,1135899992.0
2006-05-23 18:17:00,92.1,92.1,92.059,92.059,1135899992.0
2006-05-23 18:18:00,92.07,92.082,92.045,92.045,1198899993.0
2006-05-23 18:19:00,92.05,92.05,92.02,92.03,1933399997.0
2006-05-23 18:20:00,92.03,92.045,92.014,92.014,1933399997.0
2006-05-23 18:21:00,92.031,92.045,92.02,92.025,1745599993.0
2006-05-23 18:22:00,92.027,92.046,92.021,92.045,1353799996.0
2006-05-23 18:23:00,92.05,92.05,92.04,92.05,1885299996.0
2006-05-23 18:24:00,92.04,92.06,92.04,92.05,1885299996.0
2006-05-23 18:25:00,92.037,92.077,92.032,92.063,1885299996.0
2006-05-23 18:26:00,92.062,92.074,92.038,92.055,2056700004.0
2006-05-23 18:27:00,92.053,92.075,92.037,92.054,1374399999.0
2006-05-23 18:28:00,92.055,92.08,92.052,92.054,1564199993.0
2006-05-23 18:29:00,92.054,92.09,92.036,92.079,1332500001.0
2006-05-23 18:30:00,92.079,92.117,92.078,92.117,860899993.0
2006-05-23 18:31:00,92.098,92.122,92.086,92.103,1594199996.0
2006-05-23 18:32:00,92.104,92.122,92.093,92.098,1971299997.0
2006-05-23 18:33:00,92.091,92.124,92.089,92.118,2133099989.0
2006-05-23 18:34:00,92.116,92.138,92.101,92.128,1714899999.0
2006-05-23 18:35:00,92.121,92.134,92.093,92.111,1861299996.0
2006-05-23 18:36:00,92.103,92.12,92.087,92.098,993899996.0
2006-05-23 18:37:00,92.112,92.118,92.087,92.094,1173699987.0
2006-05-23 18:38:00,92.079,92.107,92.066,92.097,801400001.0
2006-05-23 18:39:00,92.098,92.117,92.086,92.087,977099995.0
2006-05-23 18:40:00,92.106,92.124,92.084,92.1,1767899988.0
2006-05-23 18:41:00,92.105,92.116,92.085,92.09,751200005.0
2006-05-23 18:42:00,92.103,92.107,92.073,92.078,1565799991.0
2006-05-23 18:43:00,92.097,92.106,92.079,92.087,507599999.0
2006-05-23 18:44:00,92.102,92.105,92.072,92.072,828700000.0
2006-05-23 18:45:00,92.09,92.099,92.073,92.076,749399992.0
2006-05-23 18:46:00,92.08,92.102,92.076,92.094,755600004.0
2006-05-23 18:47:00,92.082,92.1,92.08,92.08,250200000.0
2006-05-23 18:48:00,92.094,92.1,92.072,92.086,521600002.0
2006-05-23 18:49:00,92.098,92.098,92.065,92.075,702499999.0
2006-05-23 18:50:00,92.071,92.1,92.071,92.1,813799995.0
2006-05-23 18:51:00,92.104,92.118,92.089,92.089,1044700002.0
2006-05-23 18:52:00,92.107,92.122,92.094,92.115,1350999998.0
2006-05-23 18:53:00,92.117,92.117,92.083,92.099,1522499993.0
2006-05-23 18:54:00,92.098,92.115,92.087,92.102,1571199994.0
2006-05-23 18:55:00,92.111,92.121,92.094,92.1,1899099983.0
2006-05-23 18:56:00,92.118,92.134,92.105,92.106,418799999.0
2006-05-23 18:57:00,92.095,92.121,92.095,92.115,560199997.0
2006-05-23 18:58:00,92.088,92.12,92.088,92.101,1011999999.0
2006-05-23 18:59:00,92.115,92.124,92.09,92.107,1318500004.0
2006-05-23 19:00:00,92.127,92.128,92.104,92.104,277499997.0
2006-05-23 19:01:00,92.12,92.12,92.089,92.089,547599998.0
2006-05-23 19:02:00,92.107,92.116,92.093,92.099,305400001.0
2006-05-23 19:03:00,92.096,92.113,92.084,92.098,499699995.0
2006-05-23 19:04:00,92.086,92.113,92.084,92.105,517999998.0
2006-05-23 19:05:00,92.092,92.114,92.092,92.107,570800000.0
2006-05-23 19:06:00,92.078,92.097,92.055,92.072,1033500000.0
2006-05-23 19:07:00,92.078,92.087,92.052,92.058,1213099992.0
2006-05-23 19:08:00,92.08,92.093,92.044,92.044,1732799989.0
2006-05-23 19:09:00,92.051,92.079,92.043,92.062,1040999999.0
2006-05-23 19:10:00,92.068,92.074,92.047,92.066,328299999.0
2006-05-23 19:11:00,92.082,92.082,92.026,92.026,579600001.0
2006-05-23 19:12:00,92.037,92.06,92.024,92.051,276599998.0
2006-05-23 19:13:00,92.047,92.059,92.031,92.049,378300001.0
2006-05-23 19:14:00,92.053,92.053,92.029,92.039,330700001.0
2006-05-23 19:15:00,92.048,92.051,92.021,92.035,1037400007.0
2006-05-23 19:16:00,92.043,92.045,92.022,92.025,381500000.0
2006-05-23 19:17:00,92.033,92.045,92.006,92.022,723499991.0
2006-05-23 19:18:00,92.018,92.039,92.01,92.03,503699994.0
2006-05-23 19:19:00,92.027,92.048,92.002,92.023,1219399996.0
2006-05-23 19:20:00,92.032,92.041,92.006,92.037,700299993.0
2006-05-23 19:21:00,92.021,92.037,92.006,92.025,1071000001.0
2006-05-23 19:22:00,92.033,92.037,92.016,92.023,275000000.0
2006-05-23 19:23:00,92.035,92.048,92.005,92.034,1902399991.0
2006-05-23 19:24:00,92.035,92.046,92.02,92.038,656799994.0
2006-05-23 19:25:00,92.039,92.039,92.01,92.019,1045100001.0
2006-05-23 19:26:00,92.034,92.067,92.021,92.028,1853899987.0
2006-05-23 19:27:00,92.063,92.073,92.039,92.05,1199199998.0
2006-05-23 19:28:00,92.053,92.075,92.045,92.07,962800004.0
2006-05-23 19:29:00,92.052,92.065,92.029,92.052,270400001.0
2006-05-23 19:30:00,92.059,92.059,92.029,92.05,1152599992.0
2006-05-23 19:31:00,92.023,92.04,92.003,92.008,829299998.0
2006-05-23 19:32:00,92.005,92.023,91.993,91.999,775499997.0
2006-05-23 19:33:00,91.994,92.028,91.994,92.028,848500000.0
2006-05-23 19:34:00,92.028,92.038,92.006,92.006,1402799990.0
2006-05-23 19:35:00,92.014,92.024,91.975,92.0,955199998.0
2006-05-23 19:36:00,92.002,92.024,92.0,92.024,734000000.0
2006-05-23 19:37:00,92.013,92.027,92.007,92.024,224000000.0
2006-05-23 19:38:00,92.008,92.034,92.0,92.015,932500003.0
2006-05-23 19:39:00,92.018,92.027,91.995,92.003,697799997.0
2006-05-23 19:40:00,91.998,92.018,91.986,92.003,852400003.0
2006-05-23 19:41:00,92.0,92.015,91.985,91.991,975899990.0
2006-05-23 19:42:00,91.994,92.018,91.994,92.014,995299997.0
2006-05-23 19:43:00,91.996,92.017,91.991,92.011,346799999.0
2006-05-23 19:44:00,91.992,92.015,91.992,92.014,900899994.0
2006-05-23 19:45:00,92.014,92.037,91.998,92.022,428799999.0
2006-05-23 19:46:00,92.012,92.033,91.989,92.003,569099996.0
2006-05-23 19:47:00,91.997,91.997,91.96,91.98,329300000.0
2006-05-23 19:48:00,91.964,91.987,91.953,91.987,1056199990.0
2006-05-23 19:49:00,91.971,92.004,91.96,91.977,624300002.0
2006-05-23 19:50:00,91.975,92.0,91.969,91.988,543499999.0
2006-05-23 19:51:00,91.992,92.014,91.973,91.978,623799998.0
2006-05-23 19:52:00,91.998,92.027,91.984,92.005,305900000.0
2006-05-23 19:53:00,92.022,92.05,92.017,92.029,630699993.0
2006-05-23 19:54:00,92.017,92.033,92.004,92.018,824099997.0
2006-05-23 19:55:00,92.004,92.025,92.001,92.016,220199998.0
2006-05-23 19:56:00,92.006,92.018,91.99,92.014,421799993.0
2006-05-23 19:57:00,91.997,92.02,91.982,92.02,529100000.0
2006-05-23 19:58:00,92.006,92.036,92.004,92.036,1153099999.0
2006-05-23 19:59:00,92.037,92.037,92.003,92.003,805499997.0
2006-05-23 20:00:00,91.996,92.02,91.987,92.0,530799997.0
2006-05-23 20:01:00,92.004,92.041,92.002,92.041,482300001.0
2006-05-23 20:02:00,92.045,92.054,92.024,92.024,545999999.0
2006-05-23 20:03:00,92.03,92.071,92.03,92.071,369499997.0
2006-05-23 20:04:00,92.064,92.077,92.048,92.07,443499998.0
2006-05-23 20:05:00,92.071,92.082,92.059,92.067,419799995.0
2006-05-23 20:06:00,92.075,92.079,92.036,92.036,616100003.0
2006-05-23 20:07:00,92.07,92.075,92.049,92.051,497799999.0
2006-05-23 20:08:00,92.06,92.076,92.042,92.063,722500001.0
2006-05-23 20:09:00,92.029,92.055,92.023,92.044,438399993.0
2006-05-23 20:10:00,92.056,92.07,92.043,92.048,646200004.0
2006-05-23 20:11:00,92.068,92.084,92.047,92.059,1475599995.0
2006-05-23 20:12:00,92.068,92.084,92.045,92.06,1648799998.0
2006-05-23 20:13:00,92.088,92.132,92.088,92.132,894899997.0
2006-05-23 20:14:00,92.14,92.16,92.116,92.143,568799995.0
2006-05-23 20:15:00,92.144,92.164,92.13,92.155,967899999.0
2006-05-23 20:16:00,92.156,92.163,92.126,92.126,1377199997.0
2006-05-23 20:17:00,92.138,92.138,92.092,92.092,304700000.0
2006-05-23 20:18:00,92.102,92.103,92.077,92.077,237299998.0
2006-05-23 20:19:00,92.081,92.103,92.068,92.079,1631999998.0
2006-05-23 20:20:00,92.085,92.111,92.075,92.082,1410200003.0
2006-05-23 20:21:00,92.087,92.114,92.079,92.094,516699997.0
2006-05-23 20:22:00,92.092,92.111,92.073,92.088,775899997.0
2006-05-23 20:23:00,92.105,92.105,92.068,92.078,849500007.0
2006-05-23 20:24:00,92.076,92.096,92.065,92.088,477299998.0
2006-05-23 20:25:00,92.09,92.101,92.073,92.073,877800001.0
2006-05-23 20:26:00,92.093,92.096,92.069,92.07,425899995.0
2006-05-23 20:27:00,92.096,92.111,92.078,92.094,1160899996.0
2006-05-23 20:28:00,92.1,92.11,92.1,92.1,2008900000.0
2006-05-23 20:29:00,92.094,92.11,92.077,92.084,2008900000.0
2006-05-23 20:30:00,92.1,92.12,92.1,92.12,1606199996.0
2006-05-23 20:31:00,92.123,92.129,92.099,92.115,1606199996.0
2006-05-23 20:32:00,92.12,92.13,92.11,92.13,693999996.0
2006-05-23 20:33:00,92.108,92.129,92.086,92.129,693999996.0
2006-05-23 20:34:00,92.124,92.145,92.105,92.118,361799997.0
2006-05-23 20:35:00,92.105,92.127,92.101,92.12,634700000.0
2006-05-23 20:36:00,92.126,92.144,92.113,92.129,544499999.0
2006-05-23 20:37:00,92.145,92.149,92.11,92.114,523499996.0
2006-05-23 20:38:00,92.129,92.141,92.092,92.092,1388699999.0
2006-05-23 20:39:00,92.105,92.123,92.089,92.105,1080700002.0
2006-05-23 20:40:00,92.112,92.163,92.109,92.163,1511899998.0
2006-05-23 20:41:00,92.16,92.178,92.149,92.165,1256400009.0
2006-05-23 20:42:00,92.179,92.183,92.144,92.144,1045100006.0
2006-05-23 20:43:00,92.167,92.179,92.149,92.158,677699997.0
2006-05-23 20:44:00,92.164,92.176,92.149,92.153,1276299987.0
2006-05-23 20:45:00,92.146,92.182,92.146,92.156,987600000.0
2006-05-23 20:46:00,92.183,92.186,92.156,92.158,793699992.0
2006-05-23 20:47:00,92.163,92.197,92.163,92.185,1223899989.0
2006-05-23 20:48:00,92.176,92.202,92.173,92.188,776600005.0
2006-05-23 20:49:00,92.193,92.202,92.17,92.173,882100006.0
2006-05-23 20:50:00,92.172,92.199,92.165,92.183,941799992.0
2006-05-23 20:51:00,92.188,92.201,92.174,92.184,555400007.0
2006-05-23 20:52:00,92.186,92.212,92.172,92.212,743599995.0
2006-05-23 20:53:00,92.211,92.226,92.192,92.206,1267400001.0
2006-05-23 20:54:00,92.22,92.224,92.195,92.203,423800002.0
2006-05-23 20:55:00,92.203,92.223,92.183,92.193,992799992.0
2006-05-23 20:56:00,92.199,92.21,92.179,92.2,1097900007.0
2006-05-23 20:57:00,92.203,92.215,92.188,92.189,1432699995.0
2006-05-23 20:58:00,92.21,92.22,92.2,92.21,2064400001.0
2006-05-23 20:59:00,92.19,92.228,92.177,92.222,2064400001.0
2006-05-23 21:00:00,92.23,92.24,92.19,92.19,789999997.0
2006-05-23 21:01:00,92.18,92.22,92.17,92.21,789999997.0
2006-05-23 21:02:00,92.186,92.213,92.18,92.204,789999997.0
2006-05-23 21:03:00,92.2,92.205,92.182,92.182,544300003.0
2006-05-23 21:04:00,92.182,92.2,92.181,92.182,525199999.0
2006-05-23 21:05:00,92.19,92.2,92.17,92.187,402299999.0
2006-05-23 21:06:00,92.18,92.2,92.18,92.195,582999999.0
2006-05-23 21:07:00,92.18,92.205,92.178,92.187,598399997.0
2006-05-23 21:08:00,92.195,92.205,92.174,92.182,502200001.0
2006-05-23 21:09:00,92.186,92.213,92.186,92.213,366099992.0
2006-05-23 21:10:00,92.217,92.222,92.196,92.203,316400002.0
2006-05-23 21:11:00,92.221,92.221,92.199,92.2,367399999.0
2006-05-23 21:12:00,92.208,92.222,92.189,92.221,507599996.0
2006-05-23 21:13:00,92.207,92.244,92.206,92.24,937600002.0
2006-05-23 21:14:00,92.244,92.269,92.235,92.266,1093599994.0
2006-05-23 21:15:00,92.254,92.268,92.236,92.254,1237200006.0
2006-05-23 21:16:00,92.253,92.265,92.229,92.242,624499996.0
2006-05-23 21:17:00,92.237,92.252,92.205,92.232,1245299995.0
2006-05-23 21:18:00,92.234,92.235,92.203,92.204,956100005.0
2006-05-23 21:19:00,92.213,92.231,92.196,92.221,1213799997.0
2006-05-23 21:20:00,92.228,92.243,92.213,92.213,1550999993.0
2006-05-23 21:21:00,92.232,92.252,92.214,92.22,1846299992.0
2006-05-23 21:22:00,92.235,92.24,92.201,92.217,1537899994.0
2006-05-23 21:23:00,92.227,92.252,92.212,92.238,892700000.0
2006-05-23 21:24:00,92.252,92.266,92.23,92.253,751599995.0
2006-05-23 21:25:00,92.249,92.274,92.243,92.264,1242599997.0
2006-05-23 21:26:00,92.262,92.263,92.241,92.241,530299997.0
2006-05-23 21:27:00,92.244,92.266,92.244,92.256,428599997.0
2006-05-23 21:28:00,92.263,92.275,92.256,92.259,393599997.0
2006-05-23 21:29:00,92.265,92.274,92.233,92.272,737000001.0
2006-05-23 21:30:00,92.276,92.276,92.244,92.244,424199996.0
2006-05-23 21:31:00,92.254,92.278,92.24,92.263,216599998.0
2006-05-23 21:32:00,92.282,92.282,92.255,92.264,1584699998.0
2006-05-23 21:33:00,92.251,92.269,92.24,92.24,212000003.0
2006-05-23 21:34:00,92.254,92.264,92.23,92.23,598200000.0
2006-05-23 21:35:00,92.257,92.257,92.227,92.232,440599998.0
2006-05-23 21:36:00,92.24,92.25,92.221,92.232,126499999.0
2006-05-23 21:37:00,92.223,92.267,92.223,92.267,391000000.0
2006-05-23 21:38:00,92.264,92.27,92.245,92.245,387699997.0
2006-05-23 21:39:00,92.247,92.27,92.242,92.26,282800000.0
2006-05-23 21:40:00,92.251,92.261,92.226,92.234,433100000.0
2006-05-23 21:41:00,92.223,92.242,92.211,92.23,357699998.0
2006-05-23 21:42:00,92.243,92.259,92.222,92.222,655899998.0
2006-05-23 21:43:00,92.238,92.25,92.224,92.245,568199994.0
2006-05-23 21:44:00,92.245,92.266,92.224,92.25,1420200002.0
2006-05-23 21:45:00,92.25,92.276,92.238,92.255,825500006.0
2006-05-23 21:46:00,92.246,92.268,92.234,92.234,380100000.0
2006-05-23 21:47:00,92.239,92.256,92.239,92.252,715800000.0
2006-05-23 21:48:00,92.258,92.262,92.239,92.239,311600001.0
2006-05-23 21:49:00,92.258,92.258,92.223,92.226,672799997.0
2006-05-23 21:50:00,92.233,92.255,92.233,92.252,146500003.0
2006-05-23 21:51:00,92.247,92.266,92.243,92.26,509900003.0
2006-05-23 21:52:00,92.239,92.274,92.234,92.263,494799996.0
2006-05-23 21:53:00,92.268,92.306,92.258,92.285,241000000.0
2006-05-23 21:54:00,92.317,92.328,92.306,92.306,183999998.0
2006-05-23 21:55:00,92.305,92.314,92.285,92.3,272699995.0
2006-05-23 21:56:00,92.321,92.356,92.315,92.334,614299996.0
2006-05-23 21:57:00,92.344,92.356,92.325,92.335,119099996.0
2006-05-23 21:58:00,92.307,92.326,92.302,92.32,236099995.0
2006-05-23 21:59:00,92.306,92.318,92.273,92.292,705299999.0
2006-05-23 22:00:00,92.276,92.296,92.258,92.291,696899994.0
2006-05-23 22:01:00,92.292,92.301,92.274,92.285,887799992.0
2006-05-23 22:02:00,92.271,92.303,92.266,92.292,1123000005.0
2006-05-23 22:03:00,92.294,92.307,92.276,92.284,323099998.0
2006-05-23 22:04:00,92.305,92.305,92.259,92.267,712900002.0
2006-05-23 22:05:00,92.271,92.294,92.26,92.294,345600002.0
2006-05-23 22:06:00,92.278,92.306,92.278,92.306,141000000.0
2006-05-23 22:07:00,92.311,92.311,92.28,92.28,216899996.0
2006-05-23 22:08:00,92.265,92.298,92.258,92.29,391600003.0
2006-05-23 22:09:00,92.284,92.304,92.271,92.29,411600000.0
2006-05-23 22:10:00,92.287,92.311,92.266,92.291,168899997.0
2006-05-23 22:11:00,92.283,92.318,92.277,92.311,472900000.0
2006-05-23 22:12:00,92.308,92.313,92.247,92.256,404599999.0
2006-05-23 22:13:00,92.261,92.307,92.261,92.279,440800002.0
2006-05-23 22:14:00,92.273,92.301,92.265,92.276,303300000.0
2006-05-23 22:15:00,92.296,92.329,92.296,92.32,398599999.0
2006-05-23 22:16:00,92.323,92.323,92.29,92.298,381599995.0
2006-05-23 22:17:00,92.332,92.332,92.299,92.317,323300001.0
2006-05-23 22:18:00,92.313,92.342,92.302,92.317,266999999.0
2006-05-23 22:19:00,92.335,92.354,92.321,92.337,225499999.0
2006-05-23 22:20:00,92.333,92.357,92.331,92.348,251299998.0
2006-05-23 22:21:00,92.35,92.4,92.35,92.395,91099999.0
2006-05-23 22:22:00,92.403,92.415,92.391,92.391,401499999.0
2006-05-23 22:23:00,92.398,92.428,92.398,92.427,257899995.0
2006-05-23 22:24:00,92.421,92.44,92.407,92.419,265700002.0
2006-05-23 22:25:00,92.43,92.449,92.419,92.424,257800001.0
2006-05-23 22:26:00,92.415,92.448,92.406,92.448,217699996.0
2006-05-23 22:27:00,92.438,92.457,92.418,92.43,804399992.0
2006-05-23 22:28:00,92.419,92.442,92.411,92.44,352599999.0
2006-05-23 22:29:00,92.446,92.446,92.401,92.401,272399998.0
2006-05-23 22:30:00,92.435,92.451,92.422,92.438,530299996.0
2006-05-23 22:31:00,92.432,92.448,92.428,92.44,274600001.0
2006-05-23 22:32:00,92.438,92.462,92.42,92.44,183900001.0
2006-05-23 22:33:00,92.47,92.47,92.436,92.436,457299999.0
2006-05-23 22:34:00,92.444,92.488,92.442,92.457,514999997.0
2006-05-23 22:35:00,92.443,92.46,92.435,92.448,308999999.0
2006-05-23 22:36:00,92.44,92.462,92.426,92.453,614599997.0
2006-05-23 22:37:00,92.448,92.473,92.439,92.451,210900000.0
2006-05-23 22:38:00,92.435,92.457,92.435,92.453,317299997.0
2006-05-23 22:39:00,92.458,92.46,92.433,92.44,268500002.0
2006-05-23 22:40:00,92.456,92.466,92.433,92.443,285199992.0
2006-05-23 22:41:00,92.48,92.491,92.466,92.466,172799999.0
2006-05-23 22:42:00,92.478,92.483,92.455,92.455,198299999.0
2006-05-23 22:43:00,92.473,92.481,92.446,92.454,667399991.0
2006-05-23 22:44:00,92.48,92.493,92.465,92.465,464599998.0
2006-05-23 22:45:00,92.476,92.494,92.458,92.492,437899995.0
2006-05-23 22:46:00,92.497,92.527,92.481,92.507,470400000.0
2006-05-23 22:47:00,92.527,92.574,92.527,92.573,345300003.0
2006-05-23 22:48:00,92.584,92.649,92.572,92.594,403999998.0
2006-05-23 22:49:00,92.605,92.629,92.598,92.608,579999998.0
2006-05-23 22:50:00,92.593,92.609,92.585,92.606,176000000.0
2006-05-23 22:51:00,92.61,92.62,92.586,92.594,733299995.0
2006-05-23 22:52:00,92.613,92.625,92.601,92.606,182499999.0
2006-05-23 22:53:00,92.637,92.644,92.583,92.604,355999998.0
2006-05-23 22:54:00,92.605,92.633,92.571,92.585,234899998.0
2006-05-23 22:55:00,92.6,92.634,92.581,92.602,388900000.0
2006-05-23 22:56:00,92.625,92.637,92.604,92.605,212699996.0
2006-05-23 22:57:00,92.621,92.645,92.589,92.618,254100000.0
2006-05-23 22:58:00,92.596,92.618,92.581,92.592,220900001.0
2006-05-23 22:59:00,92.585,92.585,92.512,92.52,276699998.0
2006-05-23 23:00:00,92.59,92.59,92.559,92.567,250100000.0
2006-05-23 23:01:00,92.557,92.602,92.545,92.577,244800002.0
2006-05-23 23:02:00,92.58,92.607,92.563,92.591,184899998.0
2006-05-23 23:03:00,92.592,92.601,92.557,92.573,237400000.0
2006-05-23 23:04:00,92.588,92.632,92.569,92.595,282800004.0
2006-05-23 23:05:00,92.579,92.593,92.54,92.564,157800000.0
2006-05-23 23:06:00,92.595,92.602,92.56,92.576,195099998.0
2006-05-23 23:07:00,92.574,92.604,92.55,92.583,236099999.0
2006-05-23 23:08:00,92.57,92.592,92.543,92.543,319600000.0
2006-05-23 23:09:00,92.568,92.593,92.55,92.564,204700000.0
2006-05-23 23:10:00,92.581,92.624,92.559,92.572,254099996.0
2006-05-23 23:11:00,92.587,92.602,92.56,92.58,151300000.0
2006-05-23 23:12:00,92.541,92.595,92.53,92.593,259800001.0
2006-05-23 23:13:00,92.564,92.597,92.561,92.578,190400003.0
2006-05-23 23:14:00,92.617,92.627,92.573,92.574,146200000.0
2006-05-23 23:15:00,92.585,92.621,92.566,92.578,362099993.0
2006-05-23 23:16:00,92.581,92.623,92.56,92.568,261600001.0
2006-05-23 23:17:00,92.54,92.58,92.536,92.552,231000001.0
2006-05-23 23:18:00,92.565,92.577,92.498,92.514,365899997.0
2006-05-23 23:19:00,92.513,92.548,92.491,92.545,271300002.0
2006-05-23 23:20:00,92.544,92.58,92.491,92.529,207899997.0
2006-05-23 23:21:00,92.509,92.546,92.505,92.532,240599996.0
2006-05-23 23:22:00,92.563,92.563,92.48,92.499,230199998.0
2006-05-23 23:23:00,92.49,92.548,92.474,92.512,135500001.0
2006-05-23 23:24:00,92.521,92.543,92.511,92.532,305499999.0
2006-05-23 23:25:00,92.497,92.542,92.45,92.502,238700002.0
2006-05-23 23:26:00,92.498,92.542,92.483,92.53,203199999.0
2006-05-23 23:27:00,92.503,92.538,92.491,92.536,399599996.0
2006-05-23 23:28:00,92.518,92.543,92.484,92.484,206700003.0
2006-05-23 23:29:00,92.527,92.527,92.467,92.503,298399998.0
2006-05-23 23:30:00,92.537,92.541,92.48,92.48,261700001.0
2006-05-23 23:31:00,92.495,92.52,92.457,92.476,243000002.0
2006-05-23 23:32:00,92.469,92.502,92.434,92.443,217700001.0
2006-05-23 23:33:00,92.57,92.57,92.491,92.493,149099999.0
2006-05-23 23:34:00,92.459,92.476,92.427,92.44,206499998.0
2006-05-23 23:35:00,92.435,92.441,92.404,92.411,291199995.0
2006-05-23 23:36:00,92.428,92.436,92.419,92.419,239600001.0
2006-05-23 23:37:00,92.445,92.45,92.433,92.434,82400002.0
2006-05-23 23:38:00,92.462,92.47,92.437,92.444,243900002.0
2006-05-23 23:39:00,92.46,92.47,92.426,92.439,224099999.0
2006-05-23 23:40:00,92.43,92.446,92.413,92.413,213700000.0
2006-05-23 23:41:00,92.43,92.445,92.416,92.437,231900004.0
2006-05-23 23:42:00,92.419,92.439,92.412,92.43,256600001.0
2006-05-23 23:43:00,92.435,92.44,92.42,92.428,286099996.0
2006-05-23 23:44:00,92.41,92.44,92.406,92.44,369499998.0
2006-05-23 23:45:00,92.433,92.433,92.411,92.411,19500000.0
2006-05-23 23:46:00,92.435,92.44,92.422,92.428,35600000.0
2006-05-23 23:47:00,92.414,92.438,92.414,92.438,133300001.0
2006-05-23 23:48:00,92.435,92.44,92.419,92.428,237699995.0
2006-05-23 23:49:00,92.424,92.44,92.417,92.435,130599997.0
2006-05-23 23:50:00,92.412,92.44,92.412,92.44,194299997.0
2006-05-23 23:51:00,92.42,92.44,92.413,92.435,214999993.0
2006-05-23 23:52:00,92.435,92.445,92.422,92.43,146199998.0
2006-05-23 23:53:00,92.44,92.44,92.42,92.42,140700000.0
2006-05-23 23:54:00,92.438,92.44,92.416,92.428,317799995.0
2006-05-23 23:55:00,92.433,92.438,92.417,92.42,146100001.0
2006-05-23 23:56:00,92.43,92.445,92.421,92.435,212400000.0
2006-05-23 23:57:00,92.42,92.44,92.42,92.44,122200002.0
2006-05-23 23:58:00,92.432,92.44,92.423,92.427,205999998.0
2006-05-23 23:59:00,92.42,92.435,92.42,92.435,114600000.0
2006-05-24 00:00:00,92.42,92.44,92.414,92.433,255699998.0
2006-05-24 00:01:00,92.399,92.435,92.399,92.43,294900002.0
2006-05-24 00:02:00,92.422,92.44,92.422,92.44,49400001.0
2006-05-24 00:03:00,92.44,92.44,92.42,92.428,227699998.0
2006-05-24 00:04:00,92.415,92.44,92.415,92.44,243099999.0
2006-05-24 00:05:00,92.426,92.44,92.41,92.44,244699998.0
2006-05-24 00:06:00,92.418,92.44,92.41,92.44,183500001.0
2006-05-24 00:07:00,92.435,92.44,92.417,92.42,156899997.0
2006-05-24 00:08:00,92.42,92.435,92.42,92.435,99200000.0
2006-05-24 00:09:00,92.419,92.44,92.396,92.422,192699998.0
2006-05-24 00:10:00,92.433,92.433,92.416,92.416,27700000.0
2006-05-24 00:11:00,92.435,92.435,92.411,92.417,223599999.0
2006-05-24 00:12:00,92.44,92.445,92.41,92.41,192000000.0
2006-05-24 00:13:00,92.421,92.445,92.421,92.435,117000000.0
2006-05-24 00:14:00,92.436,92.445,92.414,92.419,110000001.0
2006-05-24 00:15:00,92.435,92.44,92.42,92.42,90699999.0
2006-05-24 00:16:00,92.419,92.44,92.416,92.44,295500002.0
2006-05-24 00:17:00,92.445,92.445,92.416,92.416,270799995.0
2006-05-24 00:18:00,92.416,92.435,92.416,92.435,54100001.0
2006-05-24 00:19:00,92.42,92.44,92.42,92.44,131600000.0
2006-05-24 00:20:00,92.435,92.44,92.416,92.416,217400000.0
2006-05-24 00:21:00,92.426,92.44,92.419,92.42,189400002.0
2006-05-24 00:22:00,92.435,92.445,92.42,92.437,297699997.0
2006-05-24 00:23:00,92.422,92.44,92.421,92.435,97800000.0
2006-05-24 00:24:00,92.44,92.44,92.403,92.409,135800000.0
2006-05-24 00:25:00,92.427,92.44,92.414,92.44,164899999.0
2006-05-24 00:26:00,92.44,92.44,92.414,92.416,92399998.0
2006-05-24 00:27:00,92.42,92.44,92.417,92.435,199499999.0
2006-05-24 00:28:00,92.435,92.44,92.42,92.435,146900000.0
2006-05-24 00:29:00,92.44,92.445,92.413,92.435,209199998.0
2006-05-24 00:30:00,92.435,92.44,92.413,92.427,121899999.0
2006-05-24 00:31:00,92.42,92.44,92.42,92.44,60600000.0
2006-05-24 00:32:00,92.435,92.44,92.412,92.421,232100001.0
2006-05-24 00:33:00,92.44,92.44,92.413,92.428,214900003.0
2006-05-24 00:34:00,92.415,92.435,92.393,92.42,106500002.0
2006-05-24 00:35:00,92.43,92.44,92.41,92.428,304500000.0
2006-05-24 00:36:00,92.44,92.44,92.413,92.44,284199998.0
2006-05-24 00:37:00,92.419,92.44,92.414,92.435,241400003.0
2006-05-24 00:38:00,92.43,92.435,92.411,92.418,84200000.0
2006-05-24 00:39:00,92.42,92.44,92.414,92.415,280699999.0
2006-05-24 00:40:00,92.44,92.44,92.414,92.419,204799999.0
2006-05-24 00:41:00,92.42,92.445,92.42,92.44,126900001.0
2006-05-24 00:42:00,92.435,92.44,92.413,92.425,211099999.0
2006-05-24 00:43:00,92.414,92.44,92.414,92.44,77499998.0
2006-05-24 00:44:00,92.42,92.44,92.41,92.43,196000004.0
2006-05-24 00:45:00,92.42,92.442,92.417,92.417,265300003.0
2006-05-24 00:46:00,92.42,92.445,92.416,92.445,190100000.0
2006-05-24 00:47:00,92.423,92.445,92.415,92.445,222200000.0
2006-05-24 00:48:00,92.427,92.44,92.409,92.43,267400000.0
2006-05-24 00:49:00,92.435,92.445,92.425,92.431,134400002.0
2006-05-24 00:50:00,92.429,92.44,92.418,92.44,236799999.0
2006-05-24 00:51:00,92.433,92.442,92.41,92.43,243200001.0
2006-05-24 00:52:00,92.427,92.44,92.414,92.435,207299997.0
2006-05-24 00:53:00,92.429,92.44,92.42,92.44,121800000.0
2006-05-24 00:54:00,92.427,92.44,92.413,92.433,186800001.0
2006-05-24 00:55:00,92.435,92.445,92.42,92.437,176300000.0
2006-05-24 00:56:00,92.43,92.44,92.41,92.423,232299999.0
2006-05-24 00:57:00,92.44,92.44,92.42,92.429,292600003.0
2006-05-24 00:58:00,92.44,92.44,92.414,92.414,120699997.0
2006-05-24 00:59:00,92.44,92.44,92.417,92.428,296199998.0
2006-05-24 01:00:00,92.43,92.445,92.412,92.42,203899999.0
2006-05-24 01:01:00,92.422,92.44,92.422,92.44,48599999.0
2006-05-24 01:02:00,92.44,92.445,92.408,92.428,212400002.0
2006-05-24 01:03:00,92.437,92.465,92.424,92.451,133099999.0
2006-05-24 01:04:00,92.447,92.472,92.436,92.455,380600001.0
2006-05-24 01:05:00,92.447,92.476,92.443,92.452,228199997.0
2006-05-24 01:06:00,92.481,92.488,92.458,92.472,245299999.0
2006-05-24 01:07:00,92.47,92.494,92.456,92.474,171200004.0
2006-05-24 01:08:00,92.467,92.501,92.462,92.501,147300000.0
2006-05-24 01:09:00,92.492,92.508,92.492,92.505,56999999.0
2006-05-24 01:10:00,92.492,92.504,92.483,92.497,159000000.0
2006-05-24 01:11:00,92.489,92.505,92.478,92.493,282200002.0
2006-05-24 01:12:00,92.48,92.48,92.452,92.475,397199998.0
2006-05-24 01:13:00,92.482,92.502,92.461,92.487,162099997.0
2006-05-24 01:14:00,92.494,92.514,92.482,92.5,276799998.0
2006-05-24 01:15:00,92.513,92.513,92.494,92.501,162199998.0
2006-05-24 01:16:00,92.505,92.52,92.484,92.501,337700001.0
2006-05-24 01:17:00,92.494,92.502,92.474,92.483,134799999.0
2006-05-24 01:18:00,92.5,92.526,92.5,92.502,265700000.0
2006-05-24 01:19:00,92.503,92.514,92.495,92.498,146700000.0
2006-05-24 01:20:00,92.512,92.53,92.496,92.5,198799999.0
2006-05-24 01:21:00,92.525,92.534,92.501,92.501,285699993.0
2006-05-24 01:22:00,92.51,92.523,92.501,92.507,271099996.0
2006-05-24 01:23:00,92.494,92.534,92.494,92.534,109499999.0
2006-05-24 01:24:00,92.529,92.535,92.506,92.507,279699998.0
2006-05-24 01:25:00,92.51,92.529,92.502,92.529,144599999.0
2006-05-24 01:26:00,92.516,92.532,92.504,92.531,214799998.0
2006-05-24 01:27:00,92.543,92.545,92.517,92.527,196799999.0
2006-05-24 01:28:00,92.517,92.541,92.514,92.519,173999995.0
2006-05-24 01:29:00,92.53,92.561,92.509,92.544,231799997.0
2006-05-24 01:30:00,92.571,92.571,92.542,92.55,171700004.0
2006-05-24 01:31:00,92.568,92.568,92.54,92.561,193200002.0
2006-05-24 01:32:00,92.547,92.571,92.547,92.569,181000002.0
2006-05-24 01:33:00,92.561,92.573,92.545,92.556,247300002.0
2006-05-24 01:34:00,92.559,92.58,92.552,92.566,241200000.0
2006-05-24 01:35:00,92.558,92.565,92.538,92.551,182999999.0
2006-05-24 01:36:00,92.556,92.567,92.529,92.543,173199999.0
2006-05-24 01:37:00,92.546,92.546,92.516,92.528,165300001.0
2006-05-24 01:38:00,92.542,92.542,92.512,92.524,229100002.0
2006-05-24 01:39:00,92.54,92.552,92.525,92.539,137900001.0
2006-05-24 01:40:00,92.54,92.562,92.534,92.548,130499997.0
2006-05-24 01:41:00,92.542,92.553,92.526,92.531,239099998.0
2006-05-24 01:42:00,92.535,92.56,92.525,92.56,125700000.0
2006-05-24 01:43:00,92.552,92.552,92.514,92.514,169099998.0
2006-05-24 01:44:00,92.515,92.516,92.492,92.512,328099998.0
2006-05-24 01:45:00,92.506,92.511,92.489,92.489,163699997.0
2006-05-24 01:46:00,92.494,92.514,92.488,92.494,135300001.0
2006-05-24 01:47:00,92.49,92.517,92.485,92.505,291700000.0
2006-05-24 01:48:00,92.513,92.525,92.486,92.514,250200001.0
2006-05-24 01:49:00,92.505,92.536,92.505,92.525,354900001.0
2006-05-24 01:50:00,92.499,92.545,92.499,92.536,291100000.0
2006-05-24 01:51:00,92.531,92.544,92.508,92.52,146100001.0
2006-05-24 01:52:00,92.519,92.529,92.499,92.502,243299998.0
2006-05-24 01:53:00,92.498,92.516,92.481,92.505,299400006.0
2006-05-24 01:54:00,92.502,92.521,92.49,92.498,281399999.0
2006-05-24 01:55:00,92.517,92.517,92.487,92.495,258299999.0
2006-05-24 01:56:00,92.493,92.523,92.492,92.495,305299990.0
2006-05-24 01:57:00,92.507,92.516,92.491,92.495,381099995.0
2006-05-24 01:58:00,92.51,92.51,92.486,92.49,267700002.0
2006-05-24 01:59:00,92.498,92.519,92.49,92.502,275500003.0
2006-05-24 02:00:00,92.49,92.516,92.49,92.515,225700002.0
2006-05-24 02:01:00,92.51,92.519,92.483,92.485,205599997.0
2006-05-24 02:02:00,92.495,92.504,92.473,92.494,289199998.0
2006-05-24 02:03:00,92.496,92.514,92.481,92.481,296500001.0
2006-05-24 02:04:00,92.495,92.516,92.493,92.493,264899998.0
2006-05-24 02:05:00,92.48,92.51,92.476,92.5,318399997.0
2006-05-24 02:06:00,92.49,92.513,92.475,92.492,106899997.0
2006-05-24 02:07:00,92.523,92.569,92.506,92.549,181800000.0
2006-05-24 02:08:00,92.55,92.573,92.544,92.553,172800001.0
2006-05-24 02:09:00,92.558,92.58,92.558,92.562,301899998.0
2006-05-24 02:10:00,92.563,92.563,92.54,92.547,157899998.0
2006-05-24 02:11:00,92.536,92.557,92.525,92.541,200099999.0
2006-05-24 02:12:00,92.529,92.547,92.523,92.533,223099998.0
2006-05-24 02:13:00,92.527,92.546,92.494,92.495,176500000.0
2006-05-24 02:14:00,92.492,92.543,92.492,92.514,292199998.0
2006-05-24 02:15:00,92.514,92.544,92.514,92.542,374499998.0
2006-05-24 02:16:00,92.541,92.553,92.521,92.53,290200002.0
2006-05-24 02:17:00,92.557,92.568,92.535,92.549,179500001.0
2006-05-24 02:18:00,92.564,92.565,92.532,92.543,245599999.0
2006-05-24 02:19:00,92.549,92.576,92.546,92.571,254000002.0
2006-05-24 02:20:00,92.543,92.561,92.526,92.53,132000001.0
2006-05-24 02:21:00,92.499,92.537,92.499,92.519,127699998.0
2006-05-24 02:22:00,92.505,92.531,92.502,92.531,162899999.0
2006-05-24 02:23:00,92.518,92.533,92.491,92.51,291800001.0
2006-05-24 02:24:00,92.505,92.515,92.485,92.485,329800003.0
2006-05-24 02:25:00,92.515,92.552,92.515,92.55,173999997.0
2006-05-24 02:26:00,92.574,92.591,92.568,92.588,107799998.0
2006-05-24 02:27:00,92.602,92.602,92.556,92.556,353399992.0
2006-05-24 02:28:00,92.563,92.609,92.563,92.588,171300000.0
2006-05-24 02:29:00,92.6,92.614,92.583,92.592,260400004.0
2006-05-24 02:30:00,92.571,92.603,92.571,92.596,106299999.0
2006-05-24 02:31:00,92.596,92.603,92.572,92.585,188899999.0
2006-05-24 02:32:00,92.589,92.595,92.574,92.595,267200000.0
2006-05-24 02:33:00,92.566,92.58,92.566,92.577,72799999.0
2006-05-24 02:34:00,92.528,92.576,92.528,92.565,294100001.0
2006-05-24 02:35:00,92.56,92.567,92.54,92.542,147300003.0
2006-05-24 02:36:00,92.557,92.564,92.524,92.531,308000001.0
2006-05-24 02:37:00,92.542,92.547,92.51,92.53,263899999.0
2006-05-24 02:38:00,92.527,92.545,92.526,92.545,80399999.0
2006-05-24 02:39:00,92.553,92.567,92.536,92.547,286300003.0
2006-05-24 02:40:00,92.556,92.588,92.556,92.588,112399999.0
2006-05-24 02:41:00,92.585,92.585,92.544,92.548,297699996.0
2006-05-24 02:42:00,92.546,92.565,92.531,92.55,225400000.0
2006-05-24 02:43:00,92.567,92.567,92.529,92.557,153499996.0
2006-05-24 02:44:00,92.563,92.63,92.553,92.607,245599997.0
2006-05-24 02:45:00,92.597,92.628,92.597,92.612,226799998.0
2006-05-24 02:46:00,92.608,92.626,92.598,92.614,279100001.0
2006-05-24 02:47:00,92.616,92.632,92.6,92.621,305700003.0
2006-05-24 02:48:00,92.627,92.635,92.595,92.596,319200000.0
2006-05-24 02:49:00,92.607,92.62,92.593,92.602,77899999.0
2006-05-24 02:50:00,92.627,92.637,92.604,92.604,358799997.0
2006-05-24 02:51:00,92.614,92.623,92.599,92.601,174899995.0
2006-05-24 02:52:00,92.631,92.642,92.617,92.622,162999999.0
2006-05-24 02:53:00,92.628,92.646,92.608,92.631,162999998.0
2006-05-24 02:54:00,92.672,92.701,92.646,92.69,356600002.0
2006-05-24 02:55:00,92.685,92.706,92.664,92.679,249600003.0
2006-05-24 02:56:00,92.687,92.687,92.647,92.647,355000001.0
2006-05-24 02:57:00,92.668,92.701,92.657,92.685,204899999.0
2006-05-24 02:58:00,92.698,92.741,92.686,92.726,285299999.0
2006-05-24 02:59:00,92.702,92.722,92.646,92.646,279500004.0
2006-05-24 03:00:00,92.643,92.707,92.635,92.69,323799995.0
2006-05-24 03:01:00,92.696,92.714,92.671,92.677,223999996.0
2006-05-24 03:02:00,92.659,92.679,92.636,92.645,247900002.0
2006-05-24 03:03:00,92.628,92.661,92.623,92.661,135600001.0
2006-05-24 03:04:00,92.628,92.646,92.628,92.639,108799997.0
2006-05-24 03:05:00,92.625,92.65,92.605,92.616,349699999.0
2006-05-24 03:06:00,92.612,92.612,92.583,92.589,229699997.0
2006-05-24 03:07:00,92.608,92.636,92.601,92.61,286900003.0
2006-05-24 03:08:00,92.642,92.642,92.612,92.618,253700001.0
2006-05-24 03:09:00,92.62,92.649,92.62,92.644,202800000.0
2006-05-24 03:10:00,92.614,92.631,92.602,92.626,379199994.0
2006-05-24 03:11:00,92.632,92.632,92.599,92.621,159400000.0
2006-05-24 03:12:00,92.636,92.654,92.616,92.616,261000000.0
2006-05-24 03:13:00,92.584,92.616,92.572,92.6,266799997.0
2006-05-24 03:14:00,92.576,92.595,92.569,92.595,129399998.0
2006-05-24 03:15:00,92.574,92.617,92.569,92.601,175199999.0
2006-05-24 03:16:00,92.591,92.617,92.591,92.617,94099999.0
2006-05-24 03:17:00,92.629,92.634,92.601,92.628,278400002.0
2006-05-24 03:18:00,92.63,92.637,92.611,92.611,279600002.0
2006-05-24 03:19:00,92.634,92.66,92.627,92.66,259399999.0
2006-05-24 03:20:00,92.635,92.658,92.635,92.652,94700003.0
2006-05-24 03:21:00,92.625,92.641,92.614,92.635,324799998.0
2006-05-24 03:22:00,92.623,92.64,92.609,92.635,258599999.0
2006-05-24 03:23:00,92.623,92.641,92.611,92.624,202899997.0
2006-05-24 03:24:00,92.629,92.65,92.618,92.622,164899997.0
2006-05-24 03:25:00,92.636,92.653,92.629,92.645,323099999.0
2006-05-24 03:26:00,92.657,92.674,92.652,92.665,161399999.0
2006-05-24 03:27:00,92.647,92.664,92.632,92.639,179099997.0
2006-05-24 03:28:00,92.631,92.647,92.629,92.643,84700000.0
2006-05-24 03:29:00,92.634,92.659,92.621,92.637,164800002.0
2006-05-24 03:30:00,92.639,92.656,92.623,92.623,214500001.0
2006-05-24 03:31:00,92.629,92.644,92.607,92.631,167300002.0
2006-05-24 03:32:00,92.631,92.646,92.609,92.638,329899996.0
2006-05-24 03:33:00,92.623,92.64,92.612,92.625,264099997.0
2006-05-24 03:34:00,92.614,92.631,92.61,92.626,175400000.0
2006-05-24 03:35:00,92.61,92.638,92.61,92.638,243099998.0
2006-05-24 03:36:00,92.635,92.657,92.632,92.632,291600002.0
2006-05-24 03:37:00,92.635,92.642,92.605,92.605,236800001.0
2006-05-24 03:38:00,92.605,92.632,92.595,92.625,265599999.0
2006-05-24 03:39:00,92.636,92.643,92.595,92.605,187299998.0
2006-05-24 03:40:00,92.637,92.668,92.625,92.639,161400000.0
2006-05-24 03:41:00,92.652,92.658,92.63,92.654,179700001.0
2006-05-24 03:42:00,92.647,92.677,92.647,92.67,169199999.0
2006-05-24 03:43:00,92.675,92.682,92.663,92.663,112399997.0
2006-05-24 03:44:00,92.67,92.672,92.612,92.661,211900003.0
2006-05-24 03:45:00,92.659,92.66,92.63,92.631,199200000.0
2006-05-24 03:46:00,92.63,92.651,92.612,92.623,358000001.0
2006-05-24 03:47:00,92.639,92.655,92.634,92.652,256300004.0
2006-05-24 03:48:00,92.637,92.659,92.624,92.624,258900002.0
2006-05-24 03:49:00,92.63,92.645,92.613,92.632,264799997.0
2006-05-24 03:50:00,92.62,92.637,92.608,92.608,191100000.0
2006-05-24 03:51:00,92.612,92.625,92.59,92.608,270899999.0
2006-05-24 03:52:00,92.6,92.617,92.593,92.61,375800000.0
2006-05-24 03:53:00,92.604,92.615,92.588,92.591,196700001.0
2006-05-24 03:54:00,92.595,92.618,92.595,92.608,159700000.0
2006-05-24 03:55:00,92.598,92.598,92.578,92.586,266600002.0
2006-05-24 03:56:00,92.593,92.593,92.565,92.571,249000003.0
2006-05-24 03:57:00,92.582,92.594,92.572,92.572,150999998.0
2006-05-24 03:58:00,92.588,92.604,92.569,92.569,151800000.0
2006-05-24 03:59:00,92.577,92.597,92.566,92.58,340900004.0
2006-05-24 04:00:00,92.559,92.579,92.552,92.554,204799997.0
2006-05-24 04:01:00,92.573,92.576,92.547,92.547,227899994.0
2006-05-24 04:02:00,92.533,92.533,92.477,92.478,123899999.0
2006-05-24 04:03:00,92.492,92.514,92.484,92.508,169500001.0
2006-05-24 04:04:00,92.498,92.503,92.476,92.495,220999999.0
2006-05-24 04:05:00,92.466,92.484,92.464,92.476,57099999.0
2006-05-24 04:06:00,92.455,92.485,92.432,92.468,201500001.0
2006-05-24 04:07:00,92.478,92.489,92.468,92.479,126699999.0
2006-05-24 04:08:00,92.473,92.496,92.473,92.496,177700003.0
2006-05-24 04:09:00,92.485,92.508,92.478,92.499,310499994.0
2006-05-24 04:10:00,92.503,92.517,92.486,92.503,164499999.0
2006-05-24 04:11:00,92.527,92.562,92.516,92.532,137099998.0
2006-05-24 04:12:00,92.549,92.581,92.538,92.572,135499998.0
2006-05-24 04:13:00,92.559,92.57,92.542,92.546,233400001.0
2006-05-24 04:14:00,92.526,92.551,92.526,92.551,141300000.0
2006-05-24 04:15:00,92.552,92.58,92.537,92.565,248200001.0
2006-05-24 04:16:00,92.558,92.582,92.555,92.582,295700001.0
2006-05-24 04:17:00,92.578,92.579,92.528,92.528,211400002.0
2006-05-24 04:18:00,92.556,92.584,92.545,92.554,181000003.0
2006-05-24 04:19:00,92.559,92.559,92.513,92.55,243999999.0
2006-05-24 04:20:00,92.55,92.578,92.529,92.557,329199997.0
2006-05-24 04:21:00,92.583,92.587,92.56,92.579,127100000.0
2006-05-24 04:22:00,92.58,92.58,92.544,92.549,147500001.0
2006-05-24 04:23:00,92.554,92.587,92.553,92.565,133200000.0
2006-05-24 04:24:00,92.582,92.587,92.563,92.569,148300001.0
2006-05-24 04:25:00,92.582,92.595,92.56,92.589,260000000.0
2006-05-24 04:26:00,92.591,92.593,92.567,92.579,288600000.0
2006-05-24 04:27:00,92.56,92.583,92.56,92.577,111199997.0
2006-05-24 04:28:00,92.566,92.579,92.56,92.578,140700002.0
2006-05-24 04:29:00,92.562,92.573,92.549,92.555,203099999.0
2006-05-24 04:30:00,92.546,92.56,92.538,92.555,195899999.0
2006-05-24 04:31:00,92.528,92.545,92.525,92.525,113000000.0
2006-05-24 04:32:00,92.525,92.537,92.514,92.517,283200003.0
2006-05-24 04:33:00,92.508,92.527,92.508,92.527,96399997.0
2006-05-24 04:34:00,92.538,92.538,92.487,92.487,166099998.0
2006-05-24 04:35:00,92.475,92.49,92.469,92.483,151399998.0
2006-05-24 04:36:00,92.464,92.485,92.461,92.485,257600001.0
2006-05-24 04:37:00,92.472,92.505,92.472,92.505,155399997.0
2006-05-24 04:38:00,92.492,92.501,92.472,92.483,136600001.0
2006-05-24 04:39:00,92.506,92.513,92.472,92.495,298200003.0
2006-05-24 04:40:00,92.512,92.515,92.496,92.501,227199999.0
2006-05-24 04:41:00,92.501,92.523,92.5,92.52,169200000.0
2006-05-24 04:42:00,92.512,92.527,92.502,92.522,307400000.0
2006-05-24 04:43:00,92.518,92.532,92.504,92.515,246399996.0
2006-05-24 04:44:00,92.544,92.547,92.525,92.525,133099999.0
2006-05-24 04:45:00,92.527,92.545,92.511,92.511,360100001.0
2006-05-24 04:46:00,92.51,92.529,92.502,92.523,219099998.0
2006-05-24 04:47:00,92.518,92.518,92.486,92.486,181199997.0
2006-05-24 04:48:00,92.522,92.522,92.5,92.515,176499999.0
2006-05-24 04:49:00,92.517,92.517,92.487,92.49,178399998.0
2006-05-24 04:50:00,92.49,92.508,92.483,92.503,246199997.0
2006-05-24 04:51:00,92.497,92.501,92.473,92.473,162200000.0
2006-05-24 04:52:00,92.482,92.5,92.481,92.483,107999998.0
2006-05-24 04:53:00,92.492,92.508,92.482,92.482,200399998.0
2006-05-24 04:54:00,92.5,92.517,92.497,92.514,192000001.0
2006-05-24 04:55:00,92.519,92.526,92.507,92.513,43000000.0
2006-05-24 04:56:00,92.537,92.547,92.512,92.517,271299997.0
2006-05-24 04:57:00,92.52,92.539,92.513,92.52,258599998.0
2006-05-24 04:58:00,92.522,92.535,92.505,92.51,230600000.0
2006-05-24 04:59:00,92.526,92.536,92.507,92.51,187199996.0
2006-05-24 05:00:00,92.512,92.55,92.512,92.55,314199996.0
2006-05-24 05:01:00,92.534,92.543,92.51,92.53,92200000.0
2006-05-24 05:02:00,92.53,92.539,92.493,92.517,154100001.0
2006-05-24 05:03:00,92.528,92.539,92.498,92.506,262399999.0
2006-05-24 05:04:00,92.517,92.521,92.495,92.521,132400000.0
2006-05-24 05:05:00,92.499,92.529,92.497,92.52,228899994.0
2006-05-24 05:06:00,92.517,92.53,92.505,92.525,297099999.0
2006-05-24 05:07:00,92.517,92.528,92.506,92.506,198699997.0
2006-05-24 05:08:00,92.527,92.531,92.504,92.513,318200001.0
2006-05-24 05:09:00,92.527,92.527,92.488,92.499,192299997.0
2006-05-24 05:10:00,92.511,92.514,92.479,92.49,237500000.0
2006-05-24 05:11:00,92.487,92.487,92.456,92.466,192999999.0
2006-05-24 05:12:00,92.478,92.502,92.478,92.493,231999994.0
2006-05-24 05:13:00,92.485,92.505,92.481,92.489,147400001.0
2006-05-24 05:14:00,92.502,92.508,92.483,92.495,214799999.0
2006-05-24 05:15:00,92.504,92.504,92.475,92.478,109100001.0
2006-05-24 05:16:00,92.492,92.508,92.485,92.492,140299998.0
2006-05-24 05:17:00,92.496,92.507,92.484,92.491,198099999.0
2006-05-24 05:18:00,92.507,92.512,92.481,92.494,308699998.0
2006-05-24 05:19:00,92.502,92.502,92.486,92.486,49500000.0
2006-05-24 05:20:00,92.507,92.507,92.491,92.491,44699998.0
2006-05-24 05:21:00,92.491,92.506,92.483,92.501,151400000.0
2006-05-24 05:22:00,92.501,92.501,92.47,92.49,122699998.0
2006-05-24 05:23:00,92.496,92.496,92.467,92.479,136099999.0
2006-05-24 05:24:00,92.479,92.502,92.479,92.501,137799996.0
2006-05-24 05:25:00,92.499,92.506,92.471,92.506,316800001.0
2006-05-24 05:26:00,92.501,92.506,92.477,92.506,149200000.0
2006-05-24 05:27:00,92.506,92.506,92.476,92.476,123999998.0
2006-05-24 05:28:00,92.485,92.485,92.45,92.48,161400000.0
2006-05-24 05:29:00,92.477,92.492,92.458,92.458,131099998.0
2006-05-24 05:30:00,92.48,92.483,92.463,92.475,200599997.0
2006-05-24 05:31:00,92.45,92.465,92.45,92.465,43599999.0
2006-05-24 05:32:00,92.458,92.491,92.458,92.476,249599999.0
2006-05-24 05:33:00,92.479,92.499,92.467,92.492,282499999.0
2006-05-24 05:34:00,92.464,92.493,92.462,92.488,324500001.0
2006-05-24 05:35:00,92.476,92.504,92.476,92.492,119199998.0
2006-05-24 05:36:00,92.486,92.504,92.485,92.491,139599998.0
2006-05-24 05:37:00,92.502,92.508,92.487,92.487,120100000.0
2006-05-24 05:38:00,92.509,92.519,92.497,92.499,257199999.0
2006-05-24 05:39:00,92.487,92.519,92.487,92.507,218599998.0
2006-05-24 05:40:00,92.501,92.513,92.489,92.5,357600000.0
2006-05-24 05:41:00,92.515,92.521,92.497,92.497,168100001.0
2006-05-24 05:42:00,92.517,92.522,92.497,92.512,247900002.0
2006-05-24 05:43:00,92.518,92.518,92.487,92.503,204199998.0
2006-05-24 05:44:00,92.498,92.525,92.492,92.511,208599996.0
2006-05-24 05:45:00,92.512,92.522,92.496,92.517,283899996.0
2006-05-24 05:46:00,92.499,92.524,92.499,92.524,55800002.0
2006-05-24 05:47:00,92.506,92.535,92.463,92.535,148999999.0
2006-05-24 05:48:00,92.543,92.55,92.521,92.536,273799995.0
2006-05-24 05:49:00,92.542,92.565,92.54,92.542,259800001.0
2006-05-24 05:50:00,92.526,92.549,92.522,92.522,145400000.0
2006-05-24 05:51:00,92.551,92.562,92.525,92.552,157500000.0
2006-05-24 05:52:00,92.55,92.56,92.533,92.54,239000003.0
2006-05-24 05:53:00,92.543,92.557,92.533,92.557,240400003.0
2006-05-24 05:54:00,92.534,92.551,92.528,92.539,124200000.0
2006-05-24 05:55:00,92.507,92.547,92.507,92.544,242500002.0
2006-05-24 05:56:00,92.533,92.551,92.528,92.543,178300000.0
2006-05-24 05:57:00,92.548,92.56,92.531,92.542,190899999.0
2006-05-24 05:58:00,92.542,92.56,92.525,92.544,219400003.0
2006-05-24 05:59:00,92.541,92.574,92.541,92.566,147299999.0
2006-05-24 06:00:00,92.558,92.56,92.53,92.535,271300000.0
2006-05-24 06:01:00,92.526,92.545,92.519,92.533,176299999.0
2006-05-24 06:02:00,92.537,92.559,92.534,92.538,223399999.0
2006-05-24 06:03:00,92.557,92.557,92.534,92.536,374400001.0
2006-05-24 06:04:00,92.553,92.553,92.526,92.532,232599995.0
2006-05-24 06:05:00,92.514,92.534,92.5,92.515,299399998.0
2006-05-24 06:06:00,92.522,92.531,92.506,92.519,319799996.0
2006-05-24 06:07:00,92.515,92.527,92.507,92.507,113799997.0
2006-05-24 06:08:00,92.533,92.536,92.515,92.524,237900000.0
2006-05-24 06:09:00,92.523,92.534,92.504,92.525,208500000.0
2006-05-24 06:10:00,92.527,92.538,92.505,92.505,272599998.0
2006-05-24 06:11:00,92.525,92.58,92.522,92.58,88699998.0
2006-05-24 06:12:00,92.572,92.592,92.549,92.592,220100000.0
2006-05-24 06:13:00,92.603,92.627,92.603,92.627,44700000.0
2006-05-24 06:14:00,92.614,92.637,92.604,92.614,156899997.0
2006-05-24 06:15:00,92.598,92.624,92.582,92.599,158500000.0
2006-05-24 06:16:00,92.613,92.613,92.584,92.598,213700000.0
2006-05-24 06:17:00,92.58,92.605,92.58,92.594,230099998.0
2006-05-24 06:18:00,92.58,92.594,92.569,92.594,159899997.0
2006-05-24 06:19:00,92.593,92.593,92.557,92.563,182799998.0
2006-05-24 06:20:00,92.558,92.588,92.558,92.585,180500001.0
2006-05-24 06:21:00,92.573,92.594,92.569,92.587,200499998.0
2006-05-24 06:22:00,92.58,92.598,92.58,92.598,132000001.0
2006-05-24 06:23:00,92.605,92.615,92.586,92.608,316199995.0
2006-05-24 06:24:00,92.591,92.603,92.583,92.599,298699999.0
2006-05-24 06:25:00,92.598,92.612,92.579,92.594,191699997.0
2006-05-24 06:26:00,92.613,92.614,92.593,92.609,273000001.0
2006-05-24 06:27:00,92.595,92.618,92.586,92.618,259699995.0
2006-05-24 06:28:00,92.603,92.617,92.575,92.597,217500005.0
2006-05-24 06:29:00,92.587,92.606,92.583,92.589,194599997.0
2006-05-24 06:30:00,92.588,92.607,92.576,92.585,144499999.0
2006-05-24 06:31:00,92.589,92.62,92.588,92.588,116300000.0
2006-05-24 06:32:00,92.596,92.62,92.587,92.611,249900002.0
2006-05-24 06:33:00,92.624,92.639,92.607,92.626,267299996.0
2006-05-24 06:34:00,92.626,92.675,92.624,92.656,296099998.0
2006-05-24 06:35:00,92.692,92.726,92.682,92.702,266199998.0
2006-05-24 06:36:00,92.698,92.705,92.669,92.669,109099999.0
2006-05-24 06:37:00,92.655,92.674,92.647,92.67,170199997.0
2006-05-24 06:38:00,92.667,92.672,92.629,92.647,304500001.0
2006-05-24 06:39:00,92.661,92.662,92.637,92.64,262300001.0
2006-05-24 06:40:00,92.655,92.661,92.634,92.641,234500003.0
2006-05-24 06:41:00,92.637,92.664,92.637,92.659,134399996.0
2006-05-24 06:42:00,92.635,92.659,92.627,92.656,182999998.0
2006-05-24 06:43:00,92.643,92.663,92.635,92.647,128300001.0
2006-05-24 06:44:00,92.634,92.661,92.63,92.646,290100000.0
2006-05-24 06:45:00,92.632,92.669,92.632,92.666,222600001.0
2006-05-24 06:46:00,92.661,92.684,92.661,92.675,120399998.0
2006-05-24 06:47:00,92.673,92.673,92.638,92.638,106600000.0
2006-05-24 06:48:00,92.637,92.657,92.621,92.63,342200002.0
2006-05-24 06:49:00,92.636,92.651,92.621,92.621,297499999.0
2006-05-24 06:50:00,92.638,92.651,92.624,92.633,329399996.0
2006-05-24 06:51:00,92.64,92.679,92.64,92.679,306299997.0
2006-05-24 06:52:00,92.665,92.682,92.642,92.668,172599998.0
2006-05-24 06:53:00,92.664,92.675,92.642,92.663,218800003.0
2006-05-24 06:54:00,92.662,92.662,92.636,92.641,160100000.0
2006-05-24 06:55:00,92.658,92.658,92.631,92.631,192800000.0
2006-05-24 06:56:00,92.645,92.656,92.621,92.636,299100002.0
2006-05-24 06:57:00,92.657,92.657,92.637,92.645,118999996.0
2006-05-24 06:58:00,92.642,92.663,92.635,92.658,278500001.0
2006-05-24 06:59:00,92.637,92.658,92.633,92.652,146199999.0
2006-05-24 07:00:00,92.631,92.648,92.617,92.634,162299999.0
2006-05-24 07:01:00,92.633,92.647,92.628,92.643,244800002.0
2006-05-24 07:02:00,92.623,92.647,92.617,92.643,128599997.0
2006-05-24 07:03:00,92.642,92.655,92.627,92.655,222400001.0
2006-05-24 07:04:00,92.643,92.664,92.636,92.655,241399998.0
2006-05-24 07:05:00,92.645,92.67,92.645,92.663,278499999.0
2006-05-24 07:06:00,92.654,92.677,92.646,92.657,151700001.0
2006-05-24 07:07:00,92.688,92.688,92.659,92.659,161599998.0
2006-05-24 07:08:00,92.653,92.678,92.652,92.671,132200001.0
2006-05-24 07:09:00,92.664,92.693,92.653,92.673,187999998.0
2006-05-24 07:10:00,92.685,92.685,92.658,92.658,94199998.0
2006-05-24 07:11:00,92.666,92.682,92.65,92.666,326200005.0
2006-05-24 07:12:00,92.674,92.689,92.66,92.661,146199999.0
2006-05-24 07:13:00,92.675,92.688,92.659,92.682,321100000.0
2006-05-24 07:14:00,92.669,92.669,92.642,92.642,348199993.0
2006-05-24 07:15:00,92.663,92.666,92.645,92.654,344599997.0
2006-05-24 07:16:00,92.632,92.665,92.632,92.66,169100001.0
2006-05-24 07:17:00,92.636,92.663,92.635,92.647,189499999.0
2006-05-24 07:18:00,92.643,92.669,92.636,92.664,147699998.0
2006-05-24 07:19:00,92.659,92.69,92.659,92.667,260999998.0
2006-05-24 07:20:00,92.684,92.688,92.665,92.669,195899998.0
2006-05-24 07:21:00,92.667,92.686,92.655,92.677,240600002.0
2006-05-24 07:22:00,92.658,92.682,92.65,92.673,232700002.0
2006-05-24 07:23:00,92.67,92.684,92.655,92.668,232099998.0
2006-05-24 07:24:00,92.659,92.66,92.638,92.648,124199999.0
2006-05-24 07:25:00,92.648,92.666,92.643,92.656,264199999.0
2006-05-24 07:26:00,92.658,92.658,92.616,92.632,252899999.0
2006-05-24 07:27:00,92.611,92.652,92.611,92.644,195300000.0
2006-05-24 07:28:00,92.636,92.651,92.62,92.633,223700000.0
2006-05-24 07:29:00,92.654,92.672,92.636,92.648,177999999.0
2006-05-24 07:30:00,92.658,92.67,92.642,92.656,236100002.0
2006-05-24 07:31:00,92.659,92.69,92.648,92.649,232799996.0
2006-05-24 07:32:00,92.669,92.681,92.656,92.662,196499999.0
2006-05-24 07:33:00,92.667,92.688,92.648,92.661,255999999.0
2006-05-24 07:34:00,92.684,92.723,92.673,92.701,124100000.0
2006-05-24 07:35:00,92.717,92.731,92.696,92.703,277699999.0
2006-05-24 07:36:00,92.692,92.713,92.68,92.682,217899997.0
2006-05-24 07:37:00,92.702,92.702,92.662,92.678,124600001.0
2006-05-24 07:38:00,92.682,92.69,92.662,92.677,336600001.0
2006-05-24 07:39:00,92.673,92.686,92.657,92.682,256899997.0
2006-05-24 07:40:00,92.679,92.696,92.67,92.679,269600004.0
2006-05-24 07:41:00,92.697,92.697,92.661,92.673,90500000.0
2006-05-24 07:42:00,92.685,92.742,92.685,92.738,250200002.0
2006-05-24 07:43:00,92.714,92.758,92.708,92.758,257700002.0
2006-05-24 07:44:00,92.76,92.8,92.746,92.791,246700005.0
2006-05-24 07:45:00,92.778,92.788,92.757,92.757,281299997.0
2006-05-24 07:46:00,92.726,92.751,92.697,92.718,143699996.0
2006-05-24 07:47:00,92.717,92.742,92.717,92.724,115900002.0
2006-05-24 07:48:00,92.712,92.732,92.707,92.721,318400002.0
2006-05-24 07:49:00,92.726,92.727,92.683,92.683,176000000.0
2006-05-24 07:50:00,92.708,92.71,92.687,92.693,244299999.0
2006-05-24 07:51:00,92.723,92.775,92.723,92.758,218800000.0
2006-05-24 07:52:00,92.774,92.785,92.751,92.754,300099992.0
2006-05-24 07:53:00,92.754,92.773,92.74,92.75,197300000.0
2006-05-24 07:54:00,92.73,92.757,92.685,92.688,146099998.0
2006-05-24 07:55:00,92.712,92.74,92.709,92.74,222600001.0
2006-05-24 07:56:00,92.745,92.745,92.721,92.737,142399997.0
2006-05-24 07:57:00,92.734,92.742,92.711,92.713,283000000.0
2006-05-24 07:58:00,92.724,92.735,92.7,92.73,209699997.0
2006-05-24 07:59:00,92.717,92.721,92.688,92.702,203200001.0
2006-05-24 08:00:00,92.729,92.734,92.703,92.726,296600001.0
2006-05-24 08:01:00,92.723,92.737,92.706,92.706,213899997.0
2006-05-24 08:02:00,92.728,92.741,92.711,92.72,69199999.0
2006-05-24 08:03:00,92.711,92.72,92.69,92.699,300400000.0
2006-05-24 08:04:00,92.701,92.72,92.685,92.709,169699998.0
2006-05-24 08:05:00,92.668,92.707,92.665,92.698,217499998.0
2006-05-24 08:06:00,92.696,92.707,92.678,92.678,278999998.0
2006-05-24 08:07:00,92.681,92.7,92.662,92.678,287499997.0
2006-05-24 08:08:00,92.693,92.703,92.679,92.679,181400001.0
2006-05-24 08:09:00,92.665,92.694,92.665,92.694,209600002.0
2006-05-24 08:10:00,92.676,92.688,92.659,92.66,278599996.0
2006-05-24 08:11:00,92.672,92.672,92.626,92.626,138200002.0
2006-05-24 08:12:00,92.641,92.641,92.61,92.61,154999997.0
2006-05-24 08:13:00,92.627,92.654,92.614,92.647,211199998.0
2006-05-24 08:14:00,92.64,92.654,92.617,92.643,403200001.0
2006-05-24 08:15:00,92.643,92.644,92.618,92.622,223400002.0
2006-05-24 08:16:00,92.642,92.657,92.621,92.633,151800000.0
2006-05-24 08:17:00,92.643,92.68,92.643,92.655,274700003.0
2006-05-24 08:18:00,92.673,92.692,92.661,92.662,301199998.0
2006-05-24 08:19:00,92.681,92.681,92.633,92.636,213900000.0
2006-05-24 08:20:00,92.654,92.668,92.632,92.647,180099999.0
2006-05-24 08:21:00,92.636,92.655,92.627,92.655,191099999.0
2006-05-24 08:22:00,92.656,92.665,92.633,92.633,297200002.0
2006-05-24 08:23:00,92.65,92.668,92.637,92.645,202400000.0
2006-05-24 08:24:00,92.657,92.674,92.635,92.65,338400002.0
2006-05-24 08:25:00,92.658,92.666,92.643,92.649,95199999.0
2006-05-24 08:26:00,92.653,92.704,92.633,92.682,277200005.0
2006-05-24 08:27:00,92.694,92.704,92.661,92.665,255899997.0
2006-05-24 08:28:00,92.668,92.672,92.648,92.66,297599996.0
2006-05-24 08:29:00,92.64,92.672,92.631,92.652,295399999.0
2006-05-24 08:30:00,92.645,92.645,92.598,92.598,165200001.0
2006-05-24 08:31:00,92.613,92.62,92.594,92.596,314999995.0
2006-05-24 08:32:00,92.605,92.624,92.593,92.611,286500002.0
2006-05-24 08:33:00,92.607,92.612,92.576,92.596,375099999.0
2006-05-24 08:34:00,92.582,92.607,92.576,92.603,271400004.0
2006-05-24 08:35:00,92.587,92.613,92.587,92.61,307199998.0
2006-05-24 08:36:00,92.599,92.599,92.564,92.565,309399999.0
2006-05-24 08:37:00,92.58,92.601,92.568,92.573,288600003.0
2006-05-24 08:38:00,92.591,92.615,92.583,92.601,171999997.0
2006-05-24 08:39:00,92.6,92.625,92.585,92.612,250100000.0
2006-05-24 08:40:00,92.613,92.613,92.582,92.584,107299999.0
2006-05-24 08:41:00,92.578,92.625,92.578,92.625,95199999.0
2006-05-24 08:42:00,92.642,92.649,92.612,92.644,272200002.0
2006-05-24 08:43:00,92.624,92.642,92.608,92.625,263600004.0
2006-05-24 08:44:00,92.619,92.629,92.594,92.615,204599997.0
2006-05-24 08:45:00,92.627,92.627,92.597,92.606,165399999.0
2006-05-24 08:46:00,92.593,92.61,92.573,92.586,114300001.0
2006-05-24 08:47:00,92.599,92.616,92.582,92.595,232900002.0
2006-05-24 08:48:00,92.613,92.615,92.576,92.576,250899994.0
2006-05-24 08:49:00,92.591,92.597,92.574,92.578,147499998.0
2006-05-24 08:50:00,92.553,92.603,92.553,92.597,193200003.0
2006-05-24 08:51:00,92.594,92.631,92.58,92.588,249199998.0
2006-05-24 08:52:00,92.61,92.625,92.58,92.58,122400000.0
2006-05-24 08:53:00,92.606,92.63,92.589,92.601,218299995.0
2006-05-24 08:54:00,92.635,92.641,92.62,92.635,282099997.0
2006-05-24 08:55:00,92.628,92.657,92.62,92.63,213200000.0
2006-05-24 08:56:00,92.626,92.634,92.603,92.603,303899993.0
2006-05-24 08:57:00,92.622,92.64,92.61,92.625,270200001.0
2006-05-24 08:58:00,92.642,92.642,92.568,92.568,178399999.0
2006-05-24 08:59:00,92.589,92.615,92.574,92.597,164599999.0
2006-05-24 09:00:00,92.62,92.66,92.62,92.649,201299998.0
2006-05-24 09:01:00,92.643,92.643,92.615,92.618,191499998.0
2006-05-24 09:02:00,92.621,92.633,92.606,92.627,276499994.0
2006-05-24 09:03:00,92.633,92.634,92.587,92.587,240900004.0
2006-05-24 09:04:00,92.575,92.622,92.575,92.617,161300001.0
2006-05-24 09:05:00,92.622,92.622,92.579,92.589,291500000.0
2006-05-24 09:06:00,92.608,92.61,92.581,92.581,290100002.0
2006-05-24 09:07:00,92.594,92.615,92.587,92.603,238099999.0
2006-05-24 09:08:00,92.595,92.615,92.572,92.59,229899999.0
2006-05-24 09:09:00,92.605,92.615,92.587,92.597,212599999.0
2006-05-24 09:10:00,92.606,92.648,92.59,92.644,299299998.0
2006-05-24 09:11:00,92.623,92.665,92.61,92.625,237299998.0
2006-05-24 09:12:00,92.662,92.671,92.607,92.615,268299999.0
2006-05-24 09:13:00,92.596,92.614,92.574,92.604,294500000.0
2006-05-24 09:14:00,92.605,92.623,92.587,92.623,207100001.0
2006-05-24 09:15:00,92.603,92.616,92.586,92.605,332400004.0
2006-05-24 09:16:00,92.596,92.628,92.596,92.601,234699997.0
2006-05-24 09:17:00,92.62,92.638,92.602,92.62,179800001.0
2006-05-24 09:18:00,92.621,92.653,92.595,92.595,109300000.0
2006-05-24 09:19:00,92.596,92.612,92.574,92.603,271199997.0
2006-05-24 09:20:00,92.609,92.621,92.584,92.596,294200000.0
2006-05-24 09:21:00,92.613,92.628,92.595,92.609,255199995.0
2006-05-24 09:22:00,92.63,92.636,92.605,92.616,249499999.0
2006-05-24 09:23:00,92.626,92.628,92.607,92.607,231799999.0
2006-05-24 09:24:00,92.603,92.634,92.602,92.616,201700000.0
2006-05-24 09:25:00,92.613,92.645,92.59,92.642,311000002.0
2006-05-24 09:26:00,92.627,92.627,92.583,92.584,221799997.0
2006-05-24 09:27:00,92.59,92.602,92.57,92.573,298600003.0
2006-05-24 09:28:00,92.564,92.595,92.557,92.595,388299993.0
2006-05-24 09:29:00,92.6,92.61,92.581,92.607,285199999.0
2006-05-24 09:30:00,92.608,92.612,92.577,92.592,152900002.0
2006-05-24 09:31:00,92.602,92.602,92.566,92.574,100000001.0
2006-05-24 09:32:00,92.563,92.603,92.563,92.603,260399999.0
2006-05-24 09:33:00,92.601,92.615,92.578,92.61,302400004.0
2006-05-24 09:34:00,92.605,92.613,92.564,92.564,216799996.0
2006-05-24 09:35:00,92.563,92.602,92.563,92.593,189499999.0
2006-05-24 09:36:00,92.588,92.611,92.578,92.59,262300000.0
2006-05-24 09:37:00,92.586,92.601,92.571,92.583,254600000.0
2006-05-24 09:38:00,92.584,92.613,92.583,92.606,296500004.0
2006-05-24 09:39:00,92.582,92.606,92.553,92.561,329200000.0
2006-05-24 09:40:00,92.53,92.53,92.47,92.47,192099998.0
2006-05-24 09:41:00,92.482,92.512,92.475,92.51,204399998.0
2006-05-24 09:42:00,92.503,92.529,92.481,92.529,191800001.0
2006-05-24 09:43:00,92.515,92.515,92.472,92.493,234899998.0
2006-05-24 09:44:00,92.505,92.528,92.487,92.5,179299999.0
2006-05-24 09:45:00,92.508,92.526,92.489,92.489,259500004.0
2006-05-24 09:46:00,92.499,92.519,92.484,92.511,226799999.0
2006-05-24 09:47:00,92.494,92.512,92.475,92.49,158600002.0
2006-05-24 09:48:00,92.504,92.542,92.498,92.542,248399999.0
2006-05-24 09:49:00,92.54,92.54,92.517,92.517,132399999.0
2006-05-24 09:50:00,92.518,92.555,92.506,92.509,347300004.0
2006-05-24 09:51:00,92.52,92.531,92.499,92.508,239900003.0
2006-05-24 09:52:00,92.496,92.521,92.496,92.51,161899997.0
2006-05-24 09:53:00,92.516,92.523,92.486,92.486,210300001.0
2006-05-24 09:54:00,92.502,92.502,92.448,92.448,167000000.0
2006-05-24 09:55:00,92.422,92.432,92.405,92.409,326599997.0
2006-05-24 09:56:00,92.424,92.457,92.424,92.457,271399999.0
2006-05-24 09:57:00,92.431,92.453,92.425,92.425,302999997.0
2006-05-24 09:58:00,92.424,92.449,92.401,92.429,91599999.0
2006-05-24 09:59:00,92.455,92.486,92.455,92.486,110399999.0
2006-05-24 10:00:00,92.491,92.568,92.488,92.557,253299998.0
2006-05-24 10:01:00,92.567,92.576,92.524,92.524,290499997.0
2006-05-24 10:02:00,92.563,92.579,92.552,92.56,131699998.0
2006-05-24 10:03:00,92.593,92.655,92.588,92.635,322800003.0
2006-05-24 10:04:00,92.64,92.666,92.627,92.647,292800003.0
2006-05-24 10:05:00,92.661,92.681,92.637,92.677,281400000.0
2006-05-24 10:06:00,92.651,92.674,92.646,92.674,315000000.0
2006-05-24 10:07:00,92.658,92.673,92.617,92.617,178299998.0
2006-05-24 10:08:00,92.615,92.653,92.615,92.629,247700002.0
2006-05-24 10:09:00,92.615,92.615,92.587,92.589,93399999.0
2006-05-24 10:10:00,92.581,92.627,92.581,92.622,267400000.0
2006-05-24 10:11:00,92.63,92.643,92.618,92.629,283400000.0
2006-05-24 10:12:00,92.631,92.631,92.596,92.596,302799998.0
2006-05-24 10:13:00,92.596,92.624,92.596,92.605,332899999.0
2006-05-24 10:14:00,92.588,92.622,92.576,92.6,127000000.0
2006-05-24 10:15:00,92.615,92.625,92.59,92.601,251000002.0
2006-05-24 10:16:00,92.601,92.636,92.601,92.624,223199996.0
2006-05-24 10:17:00,92.604,92.629,92.595,92.613,42400000.0
2006-05-24 10:18:00,92.62,92.632,92.608,92.609,153199999.0
2006-05-24 10:19:00,92.59,92.613,92.582,92.596,217199997.0
2006-05-24 10:20:00,92.604,92.632,92.585,92.615,273099998.0
2006-05-24 10:21:00,92.629,92.66,92.627,92.65,340199996.0
2006-05-24 10:22:00,92.647,92.681,92.647,92.661,197800000.0
2006-05-24 10:23:00,92.677,92.699,92.662,92.678,170700002.0
2006-05-24 10:24:00,92.675,92.693,92.662,92.689,186100002.0
2006-05-24 10:25:00,92.664,92.683,92.663,92.673,186199999.0
2006-05-24 10:26:00,92.664,92.683,92.656,92.672,372200002.0
2006-05-24 10:27:00,92.679,92.69,92.658,92.667,275399995.0
2006-05-24 10:28:00,92.665,92.68,92.648,92.652,134199998.0
2006-05-24 10:29:00,92.642,92.66,92.635,92.653,173499999.0
2006-05-24 10:30:00,92.654,92.696,92.65,92.661,220100000.0
2006-05-24 10:31:00,92.688,92.714,92.661,92.699,248199997.0
2006-05-24 10:32:00,92.664,92.684,92.656,92.671,39600000.0
2006-05-24 10:33:00,92.672,92.683,92.663,92.667,258699994.0
2006-05-24 10:34:00,92.679,92.679,92.637,92.642,221399999.0
2006-05-24 10:35:00,92.655,92.672,92.649,92.658,204700000.0
2006-05-24 10:36:00,92.67,92.721,92.67,92.707,400799998.0
2006-05-24 10:37:00,92.703,92.731,92.66,92.662,324399999.0
2006-05-24 10:38:00,92.659,92.665,92.632,92.632,156900001.0
2006-05-24 10:39:00,92.658,92.673,92.651,92.655,108300001.0
2006-05-24 10:40:00,92.655,92.656,92.626,92.632,266700004.0
2006-05-24 10:41:00,92.659,92.666,92.643,92.643,209900000.0
2006-05-24 10:42:00,92.659,92.667,92.643,92.649,216199999.0
2006-05-24 10:43:00,92.634,92.659,92.615,92.659,285899999.0
2006-05-24 10:44:00,92.66,92.663,92.628,92.637,339899997.0
2006-05-24 10:45:00,92.68,92.686,92.662,92.674,261099994.0
2006-05-24 10:46:00,92.666,92.695,92.666,92.695,208800002.0
2006-05-24 10:47:00,92.704,92.711,92.683,92.7,216200002.0
2006-05-24 10:48:00,92.701,92.708,92.67,92.696,288100002.0
2006-05-24 10:49:00,92.711,92.719,92.672,92.693,219799996.0
2006-05-24 10:50:00,92.703,92.711,92.688,92.705,149600001.0
2006-05-24 10:51:00,92.696,92.715,92.685,92.696,170999999.0
2006-05-24 10:52:00,92.698,92.717,92.68,92.7,267200000.0
2006-05-24 10:53:00,92.713,92.726,92.692,92.713,185999999.0
2006-05-24 10:54:00,92.697,92.734,92.68,92.712,346399999.0
2006-05-24 10:55:00,92.684,92.714,92.674,92.68,230300001.0
2006-05-24 10:56:00,92.655,92.682,92.653,92.682,227799998.0
2006-05-24 10:57:00,92.668,92.699,92.667,92.688,224400003.0
2006-05-24 10:58:00,92.681,92.683,92.657,92.67,262999995.0
2006-05-24 10:59:00,92.657,92.657,92.614,92.614,170700000.0
2006-05-24 11:00:00,92.634,92.661,92.625,92.633,214800000.0
2006-05-24 11:01:00,92.659,92.67,92.619,92.643,123599998.0
2006-05-24 11:02:00,92.651,92.653,92.623,92.634,217699997.0
2006-05-24 11:03:00,92.637,92.652,92.616,92.636,139900000.0
2006-05-24 11:04:00,92.66,92.679,92.653,92.653,241899998.0
2006-05-24 11:05:00,92.66,92.677,92.636,92.636,499100004.0
2006-05-24 11:06:00,92.643,92.658,92.619,92.643,131199998.0
2006-05-24 11:07:00,92.652,92.668,92.641,92.649,143100001.0
2006-05-24 11:08:00,92.652,92.683,92.652,92.678,201899997.0
2006-05-24 11:09:00,92.692,92.712,92.682,92.69,170099997.0
2006-05-24 11:10:00,92.707,92.719,92.69,92.69,217599997.0
2006-05-24 11:11:00,92.692,92.712,92.674,92.692,313199998.0
2006-05-24 11:12:00,92.686,92.698,92.643,92.656,340799996.0
2006-05-24 11:13:00,92.638,92.674,92.638,92.674,158899997.0
2006-05-24 11:14:00,92.67,92.682,92.653,92.673,346299994.0
2006-05-24 11:15:00,92.67,92.683,92.655,92.662,386099997.0
2006-05-24 11:16:00,92.676,92.699,92.661,92.673,260699998.0
2006-05-24 11:17:00,92.674,92.705,92.67,92.705,223599997.0
2006-05-24 11:18:00,92.711,92.741,92.698,92.722,301599994.0
2006-05-24 11:19:00,92.725,92.744,92.72,92.742,156799997.0
2006-05-24 11:20:00,92.734,92.765,92.732,92.765,317499996.0
2006-05-24 11:21:00,92.75,92.768,92.726,92.761,333600002.0
2006-05-24 11:22:00,92.755,92.774,92.755,92.765,256599998.0
2006-05-24 11:23:00,92.74,92.765,92.736,92.742,211200001.0
2006-05-24 11:24:00,92.758,92.76,92.737,92.746,211100000.0
2006-05-24 11:25:00,92.746,92.763,92.73,92.763,274399998.0
2006-05-24 11:26:00,92.766,92.766,92.728,92.732,262400002.0
2006-05-24 11:27:00,92.746,92.754,92.718,92.718,256500003.0
2006-05-24 11:28:00,92.738,92.742,92.719,92.734,180800001.0
2006-05-24 11:29:00,92.73,92.754,92.719,92.748,167300001.0
2006-05-24 11:30:00,92.744,92.748,92.723,92.735,224499999.0
2006-05-24 11:31:00,92.749,92.767,92.741,92.756,163600000.0
2006-05-24 11:32:00,92.763,92.771,92.743,92.746,195399998.0
2006-05-24 11:33:00,92.748,92.758,92.72,92.72,256599999.0
2006-05-24 11:34:00,92.752,92.773,92.738,92.75,260000000.0
2006-05-24 11:35:00,92.745,92.776,92.724,92.751,417000001.0
2006-05-24 11:36:00,92.739,92.739,92.7,92.7,340800003.0
2006-05-24 11:37:00,92.699,92.723,92.694,92.695,289499999.0
2006-05-24 11:38:00,92.699,92.699,92.669,92.676,238700000.0
2006-05-24 11:39:00,92.683,92.707,92.682,92.698,235299996.0
2006-05-24 11:40:00,92.701,92.709,92.679,92.691,410700000.0
2006-05-24 11:41:00,92.687,92.699,92.667,92.697,344700006.0
2006-05-24 11:42:00,92.72,92.745,92.716,92.72,197300000.0
2006-05-24 11:43:00,92.718,92.744,92.714,92.737,234200005.0
2006-05-24 11:44:00,92.724,92.764,92.724,92.764,269399998.0
2006-05-24 11:45:00,92.748,92.763,92.744,92.758,384400000.0
2006-05-24 11:46:00,92.729,92.753,92.728,92.751,232799997.0
2006-05-24 11:47:00,92.716,92.743,92.702,92.717,227499996.0
2006-05-24 11:48:00,92.667,92.693,92.651,92.67,224399998.0
2006-05-24 11:49:00,92.655,92.698,92.655,92.675,309900002.0
2006-05-24 11:50:00,92.677,92.69,92.659,92.664,225499999.0
2006-05-24 11:51:00,92.659,92.707,92.659,92.705,169500001.0
2006-05-24 11:52:00,92.685,92.717,92.67,92.694,317300001.0
2006-05-24 11:53:00,92.696,92.702,92.664,92.678,368100002.0
2006-05-24 11:54:00,92.673,92.697,92.673,92.694,281000005.0
2006-05-24 11:55:00,92.67,92.691,92.657,92.671,225500000.0
2006-05-24 11:56:00,92.675,92.692,92.664,92.692,120400001.0
2006-05-24 11:57:00,92.682,92.71,92.682,92.705,147499999.0
2006-05-24 11:58:00,92.698,92.713,92.677,92.689,176000000.0
2006-05-24 11:59:00,92.701,92.71,92.67,92.67,243399999.0
2006-05-24 12:00:00,92.672,92.71,92.671,92.705,307099999.0
2006-05-24 12:01:00,92.681,92.711,92.677,92.693,234899999.0
2006-05-24 12:02:00,92.667,92.688,92.646,92.682,135700002.0
2006-05-24 12:03:00,92.656,92.688,92.654,92.68,305300001.0
2006-05-24 12:04:00,92.658,92.676,92.654,92.663,292199998.0
2006-05-24 12:05:00,92.651,92.672,92.651,92.672,148799998.0
2006-05-24 12:06:00,92.661,92.681,92.653,92.681,195299997.0
2006-05-24 12:07:00,92.659,92.69,92.659,92.685,461399998.0
2006-05-24 12:08:00,92.671,92.695,92.671,92.695,216900001.0
2006-05-24 12:09:00,92.676,92.697,92.658,92.671,180199999.0
2006-05-24 12:10:00,92.648,92.665,92.646,92.657,261199996.0
2006-05-24 12:11:00,92.632,92.663,92.632,92.663,259800001.0
2006-05-24 12:12:00,92.639,92.679,92.639,92.661,276099999.0
2006-05-24 12:13:00,92.667,92.667,92.614,92.614,238099998.0
2006-05-24 12:14:00,92.631,92.632,92.602,92.608,286800003.0
2006-05-24 12:15:00,92.612,92.628,92.596,92.62,222199995.0
2006-05-24 12:16:00,92.602,92.628,92.599,92.613,146500000.0
2006-05-24 12:17:00,92.62,92.646,92.599,92.599,165500001.0
2006-05-24 12:18:00,92.615,92.629,92.596,92.601,206700001.0
2006-05-24 12:19:00,92.63,92.63,92.605,92.609,241799999.0
2006-05-24 12:20:00,92.61,92.628,92.609,92.628,314399999.0
2006-05-24 12:21:00,92.609,92.639,92.602,92.632,351099995.0
2006-05-24 12:22:00,92.608,92.633,92.605,92.605,241599998.0
2006-05-24 12:23:00,92.635,92.646,92.618,92.646,225999996.0
2006-05-24 12:24:00,92.621,92.645,92.621,92.639,233299999.0
2006-05-24 12:25:00,92.632,92.642,92.609,92.609,136099999.0
2006-05-24 12:26:00,92.623,92.651,92.617,92.651,175800002.0
2006-05-24 12:27:00,92.619,92.639,92.617,92.634,257700001.0
2006-05-24 12:28:00,92.625,92.651,92.625,92.644,337799999.0
2006-05-24 12:29:00,92.65,92.658,92.628,92.645,257600000.0
2006-05-24 12:30:00,92.649,92.668,92.633,92.643,211700000.0
2006-05-24 12:31:00,92.677,92.697,92.672,92.673,222000003.0
2006-05-24 12:32:00,92.701,92.753,92.694,92.738,189999999.0
2006-05-24 12:33:00,92.746,92.746,92.697,92.697,116199999.0
2006-05-24 12:34:00,92.725,92.73,92.703,92.705,224300001.0
2006-05-24 12:35:00,92.72,92.729,92.708,92.717,211299999.0
2006-05-24 12:36:00,92.711,92.711,92.677,92.685,237700001.0
2006-05-24 12:37:00,92.67,92.691,92.661,92.685,240399997.0
2006-05-24 12:38:00,92.686,92.706,92.666,92.693,162300002.0
2006-05-24 12:39:00,92.703,92.721,92.69,92.708,219299998.0
2006-05-24 12:40:00,92.712,92.74,92.667,92.67,160300000.0
2006-05-24 12:41:00,92.653,92.702,92.639,92.68,127900002.0
2006-05-24 12:42:00,92.684,92.705,92.668,92.673,178999999.0
2006-05-24 12:43:00,92.671,92.685,92.661,92.661,186500001.0
2006-05-24 12:44:00,92.672,92.691,92.658,92.658,244699994.0
2006-05-24 12:45:00,92.674,92.704,92.659,92.676,302200000.0
2006-05-24 12:46:00,92.67,92.693,92.654,92.668,232300003.0
2006-05-24 12:47:00,92.661,92.676,92.646,92.655,287200003.0
2006-05-24 12:48:00,92.648,92.665,92.627,92.638,348799999.0
2006-05-24 12:49:00,92.634,92.65,92.615,92.627,224300000.0
2006-05-24 12:50:00,92.636,92.665,92.631,92.646,281000000.0
2006-05-24 12:51:00,92.651,92.651,92.614,92.618,244599997.0
2006-05-24 12:52:00,92.6,92.612,92.572,92.594,244199999.0
2006-05-24 12:53:00,92.587,92.608,92.543,92.574,123899998.0
2006-05-24 12:54:00,92.6,92.606,92.581,92.603,217099997.0
2006-05-24 12:55:00,92.56,92.583,92.545,92.56,168000000.0
2006-05-24 12:56:00,92.574,92.608,92.551,92.587,94700001.0
2006-05-24 12:57:00,92.601,92.622,92.601,92.616,216700002.0
2006-05-24 12:58:00,92.618,92.634,92.605,92.607,288499998.0
2006-05-24 12:59:00,92.607,92.623,92.585,92.607,179899998.0
2006-05-24 13:00:00,92.591,92.614,92.582,92.607,362399996.0
2006-05-24 13:01:00,92.614,92.627,92.596,92.627,76799998.0
2006-05-24 13:02:00,92.636,92.639,92.61,92.617,236999998.0
2006-05-24 13:03:00,92.626,92.646,92.626,92.643,336999994.0
2006-05-24 13:04:00,92.643,92.68,92.643,92.675,276599997.0
2006-05-24 13:05:00,92.658,92.682,92.651,92.665,280299998.0
2006-05-24 13:06:00,92.628,92.654,92.616,92.616,288899998.0
2006-05-24 13:07:00,92.607,92.628,92.584,92.584,302000001.0
2006-05-24 13:08:00,92.631,92.67,92.626,92.665,241600005.0
2006-05-24 13:09:00,92.634,92.66,92.634,92.655,256100004.0
2006-05-24 13:10:00,92.664,92.684,92.659,92.678,113099998.0
2006-05-24 13:11:00,92.675,92.675,92.639,92.648,317499999.0
2006-05-24 13:12:00,92.673,92.739,92.671,92.717,306300003.0
2006-05-24 13:13:00,92.726,92.726,92.694,92.694,260799998.0
2006-05-24 13:14:00,92.702,92.702,92.674,92.687,289899995.0
2006-05-24 13:15:00,92.688,92.71,92.674,92.674,192100001.0
2006-05-24 13:16:00,92.707,92.714,92.69,92.697,326999999.0
2006-05-24 13:17:00,92.723,92.749,92.696,92.715,236199995.0
2006-05-24 13:18:00,92.696,92.73,92.696,92.726,165700002.0
2006-05-24 13:19:00,92.726,92.743,92.712,92.724,258800000.0
2006-05-24 13:20:00,92.752,92.766,92.736,92.763,335199999.0
2006-05-24 13:21:00,92.766,92.774,92.746,92.752,189700004.0
2006-05-24 13:22:00,92.765,92.772,92.727,92.727,219000000.0
2006-05-24 13:23:00,92.733,92.738,92.718,92.726,242099994.0
2006-05-24 13:24:00,92.727,92.74,92.718,92.73,231599995.0
2006-05-24 13:25:00,92.702,92.72,92.686,92.708,224300000.0
2006-05-24 13:26:00,92.713,92.727,92.692,92.714,193600001.0
2006-05-24 13:27:00,92.716,92.746,92.709,92.716,233000001.0
2006-05-24 13:28:00,92.744,92.744,92.71,92.71,395599998.0
2006-05-24 13:29:00,92.733,92.733,92.693,92.698,155900001.0
2006-05-24 13:30:00,92.708,92.727,92.691,92.717,233700000.0
2006-05-24 13:31:00,92.718,92.737,92.705,92.723,145599999.0
2006-05-24 13:32:00,92.702,92.727,92.702,92.724,183999998.0
2006-05-24 13:33:00,92.695,92.712,92.688,92.7,94399999.0
2006-05-24 13:34:00,92.685,92.709,92.682,92.695,296099995.0
2006-05-24 13:35:00,92.662,92.681,92.642,92.677,309200003.0
2006-05-24 13:36:00,92.678,92.691,92.663,92.688,210399997.0
2006-05-24 13:37:00,92.681,92.689,92.66,92.679,248299999.0
2006-05-24 13:38:00,92.663,92.676,92.638,92.658,143600000.0
2006-05-24 13:39:00,92.673,92.695,92.658,92.681,212599999.0
2006-05-24 13:40:00,92.691,92.708,92.679,92.708,232400000.0
2006-05-24 13:41:00,92.723,92.732,92.701,92.712,210500000.0
2006-05-24 13:42:00,92.719,92.748,92.712,92.738,240100002.0
2006-05-24 13:43:00,92.737,92.751,92.718,92.731,273999998.0
2006-05-24 13:44:00,92.727,92.744,92.723,92.736,102299999.0
2006-05-24 13:45:00,92.717,92.735,92.702,92.72,224500003.0
2006-05-24 13:46:00,92.713,92.713,92.693,92.693,148900002.0
2006-05-24 13:47:00,92.703,92.72,92.687,92.709,270900001.0
2006-05-24 13:48:00,92.71,92.721,92.694,92.698,147200002.0
2006-05-24 13:49:00,92.717,92.72,92.694,92.707,248200001.0
2006-05-24 13:50:00,92.703,92.727,92.689,92.707,309100003.0
2006-05-24 13:51:00,92.684,92.711,92.683,92.708,289800001.0
2006-05-24 13:52:00,92.681,92.711,92.681,92.711,348100001.0
2006-05-24 13:53:00,92.693,92.716,92.69,92.711,388399999.0
2006-05-24 13:54:00,92.706,92.727,92.688,92.714,278999999.0
2006-05-24 13:55:00,92.717,92.733,92.711,92.733,80400000.0
2006-05-24 13:56:00,92.735,92.735,92.711,92.718,201399999.0
2006-05-24 13:57:00,92.698,92.716,92.661,92.687,264899995.0
2006-05-24 13:58:00,92.683,92.7,92.664,92.664,299000000.0
2006-05-24 13:59:00,92.665,92.682,92.648,92.665,245200001.0
2006-05-24 14:00:00,92.684,92.698,92.67,92.685,243200002.0
2006-05-24 14:01:00,92.698,92.701,92.679,92.69,276199998.0
2006-05-24 14:02:00,92.694,92.697,92.672,92.68,173199997.0
2006-05-24 14:03:00,92.69,92.702,92.677,92.681,123700001.0
2006-05-24 14:04:00,92.699,92.699,92.671,92.671,329999997.0
2006-05-24 14:05:00,92.7,92.71,92.682,92.682,177099999.0
2006-05-24 14:06:00,92.685,92.722,92.685,92.717,310399993.0
2006-05-24 14:07:00,92.716,92.718,92.693,92.693,261500001.0
2006-05-24 14:08:00,92.716,92.719,92.693,92.704,251400003.0
2006-05-24 14:09:00,92.693,92.72,92.692,92.72,271599996.0
2006-05-24 14:10:00,92.714,92.731,92.706,92.719,187799999.0
2006-05-24 14:11:00,92.685,92.71,92.68,92.705,285399996.0
2006-05-24 14:12:00,92.706,92.711,92.683,92.692,291999999.0
2006-05-24 14:13:00,92.721,92.731,92.701,92.701,269099997.0
2006-05-24 14:14:00,92.684,92.699,92.676,92.686,65099998.0
2006-05-24 14:15:00,92.658,92.695,92.658,92.695,174700000.0
2006-05-24 14:16:00,92.687,92.691,92.667,92.674,152000000.0
2006-05-24 14:17:00,92.68,92.7,92.68,92.695,174200001.0
2006-05-24 14:18:00,92.7,92.705,92.671,92.679,233399996.0
2006-05-24 14:19:00,92.688,92.707,92.675,92.695,279199996.0
2006-05-24 14:20:00,92.7,92.7,92.67,92.678,135700000.0
2006-05-24 14:21:00,92.716,92.728,92.701,92.721,228399998.0
2006-05-24 14:22:00,92.692,92.714,92.663,92.674,320199999.0
2006-05-24 14:23:00,92.675,92.698,92.663,92.69,292400000.0
2006-05-24 14:24:00,92.667,92.687,92.652,92.676,198600000.0
2006-05-24 14:25:00,92.659,92.677,92.641,92.672,254299997.0
2006-05-24 14:26:00,92.664,92.678,92.634,92.659,186300004.0
2006-05-24 14:27:00,92.685,92.693,92.672,92.678,248400000.0
2006-05-24 14:28:00,92.651,92.673,92.644,92.67,265799998.0
2006-05-24 14:29:00,92.654,92.667,92.645,92.662,377399995.0
2006-05-24 14:30:00,92.637,92.655,92.615,92.621,243399998.0
2006-05-24 14:31:00,92.642,92.66,92.585,92.632,402500000.0
2006-05-24 14:32:00,92.65,92.665,92.632,92.641,253099997.0
2006-05-24 14:33:00,92.64,92.655,92.64,92.655,145999999.0
2006-05-24 14:34:00,92.637,92.66,92.623,92.65,132000001.0
2006-05-24 14:35:00,92.673,92.694,92.662,92.666,176900002.0
2006-05-24 14:36:00,92.655,92.693,92.655,92.693,238099996.0
2006-05-24 14:37:00,92.642,92.657,92.631,92.655,148200000.0
2006-05-24 14:38:00,92.636,92.66,92.636,92.65,76900002.0
2006-05-24 14:39:00,92.642,92.654,92.628,92.645,226899997.0
2006-05-24 14:40:00,92.635,92.655,92.6,92.619,253199999.0
2006-05-24 14:41:00,92.621,92.659,92.611,92.638,166699999.0
2006-05-24 14:42:00,92.665,92.692,92.665,92.692,65900001.0
2006-05-24 14:43:00,92.685,92.698,92.669,92.692,220799999.0
2006-05-24 14:44:00,92.67,92.695,92.666,92.695,312899994.0
2006-05-24 14:45:00,92.69,92.722,92.687,92.722,301200001.0
2006-05-24 14:46:00,92.707,92.718,92.687,92.705,201899998.0
2006-05-24 14:47:00,92.699,92.716,92.673,92.704,167000002.0
2006-05-24 14:48:00,92.71,92.744,92.709,92.718,85800000.0
2006-05-24 14:49:00,92.753,92.779,92.742,92.76,219000005.0
2006-05-24 14:50:00,92.748,92.768,92.715,92.744,279199997.0
2006-05-24 14:51:00,92.751,92.751,92.706,92.706,177799998.0
2006-05-24 14:52:00,92.708,92.737,92.7,92.73,286399998.0
2006-05-24 14:53:00,92.734,92.755,92.71,92.722,179799998.0
2006-05-24 14:54:00,92.713,92.726,92.696,92.705,289300005.0
2006-05-24 14:55:00,92.723,92.738,92.705,92.705,293900001.0
2006-05-24 14:56:00,92.722,92.723,92.689,92.689,239300000.0
2006-05-24 14:57:00,92.698,92.705,92.672,92.673,303499998.0
2006-05-24 14:58:00,92.686,92.7,92.68,92.68,294500000.0
2006-05-24 14:59:00,92.67,92.695,92.637,92.675,66600000.0
2006-05-24 15:00:00,92.698,92.698,92.68,92.68,156300000.0
2006-05-24 15:01:00,92.705,92.712,92.688,92.7,178800000.0
2006-05-24 15:02:00,92.705,92.72,92.692,92.702,203399998.0
2006-05-24 15:03:00,92.724,92.764,92.724,92.745,163599999.0
2006-05-24 15:04:00,92.721,92.808,92.72,92.808,284599993.0
2006-05-24 15:05:00,92.803,92.832,92.796,92.812,182399999.0
2006-05-24 15:06:00,92.812,92.812,92.774,92.812,201600001.0
2006-05-24 15:07:00,92.828,92.882,92.828,92.882,138900000.0
2006-05-24 15:08:00,92.864,92.864,92.831,92.86,232499997.0
2006-05-24 15:09:00,92.854,92.854,92.833,92.833,79600001.0
2006-05-24 15:10:00,92.792,92.814,92.78,92.796,256600001.0
2006-05-24 15:11:00,92.792,92.796,92.733,92.745,285700002.0
2006-05-24 15:12:00,92.754,92.755,92.725,92.739,229500001.0
2006-05-24 15:13:00,92.747,92.781,92.733,92.762,201100000.0
2006-05-24 15:14:00,92.78,92.78,92.685,92.685,386199996.0
2006-05-24 15:15:00,92.693,92.719,92.688,92.715,154299999.0
2006-05-24 15:16:00,92.699,92.733,92.697,92.72,371599997.0
2006-05-24 15:17:00,92.733,92.749,92.72,92.732,449700002.0
2006-05-24 15:18:00,92.706,92.726,92.694,92.707,208500001.0
2006-05-24 15:19:00,92.693,92.708,92.673,92.69,410399996.0
2006-05-24 15:20:00,92.704,92.712,92.675,92.682,231099997.0
2006-05-24 15:21:00,92.695,92.705,92.678,92.693,110800000.0
2006-05-24 15:22:00,92.702,92.721,92.654,92.702,144099997.0
2006-05-24 15:23:00,92.701,92.717,92.68,92.692,284799998.0
2006-05-24 15:24:00,92.695,92.701,92.674,92.674,292000001.0
2006-05-24 15:25:00,92.686,92.701,92.667,92.687,243599996.0
2006-05-24 15:26:00,92.688,92.69,92.657,92.657,241300002.0
2006-05-24 15:27:00,92.654,92.695,92.654,92.695,360600004.0
2006-05-24 15:28:00,92.702,92.702,92.674,92.675,239300002.0
2006-05-24 15:29:00,92.667,92.687,92.666,92.679,130500001.0
2006-05-24 15:30:00,92.678,92.687,92.658,92.66,264799998.0
2006-05-24 15:31:00,92.657,92.685,92.653,92.66,286799996.0
2006-05-24 15:32:00,92.669,92.669,92.642,92.642,260700000.0
2006-05-24 15:33:00,92.659,92.669,92.647,92.651,85500001.0
2006-05-24 15:34:00,92.681,92.684,92.649,92.667,412000002.0
2006-05-24 15:35:00,92.69,92.705,92.668,92.698,332000002.0
2006-05-24 15:36:00,92.682,92.714,92.678,92.69,247299999.0
2006-05-24 15:37:00,92.687,92.705,92.669,92.682,324899995.0
2006-05-24 15:38:00,92.682,92.688,92.653,92.653,136900000.0
2006-05-24 15:39:00,92.647,92.68,92.646,92.67,177899998.0
2006-05-24 15:40:00,92.676,92.684,92.656,92.66,286500000.0
2006-05-24 15:41:00,92.671,92.679,92.645,92.665,286300001.0
2006-05-24 15:42:00,92.657,92.685,92.652,92.668,241999995.0
2006-05-24 15:43:00,92.668,92.685,92.66,92.667,196799998.0
2006-05-24 15:44:00,92.658,92.68,92.652,92.667,202800003.0
2006-05-24 15:45:00,92.655,92.681,92.655,92.674,158900000.0
2006-05-24 15:46:00,92.672,92.688,92.661,92.676,224399998.0
2006-05-24 15:47:00,92.666,92.698,92.666,92.692,237600000.0
2006-05-24 15:48:00,92.682,92.726,92.682,92.726,200300001.0
2006-05-24 15:49:00,92.732,92.735,92.693,92.693,239500002.0
2006-05-24 15:50:00,92.698,92.726,92.685,92.705,97200001.0
2006-05-24 15:51:00,92.737,92.743,92.714,92.717,346199997.0
2006-05-24 15:52:00,92.743,92.752,92.718,92.743,249500002.0
2006-05-24 15:53:00,92.742,92.765,92.724,92.75,126400003.0
2006-05-24 15:54:00,92.759,92.799,92.738,92.768,327199998.0
2006-05-24 15:55:00,92.773,92.792,92.768,92.79,135699997.0
2006-05-24 15:56:00,92.76,92.785,92.735,92.759,355500001.0
2006-05-24 15:57:00,92.777,92.782,92.755,92.766,261699999.0
2006-05-24 15:58:00,92.762,92.785,92.757,92.785,198100003.0
2006-05-24 15:59:00,92.777,92.788,92.753,92.773,165899997.0
2006-05-24 16:00:00,92.773,92.773,92.738,92.743,112199998.0
2006-05-24 16:01:00,92.759,92.776,92.742,92.761,210099999.0
2006-05-24 16:02:00,92.732,92.753,92.706,92.712,242600004.0
2006-05-24 16:03:00,92.682,92.71,92.672,92.702,363700005.0
2006-05-24 16:04:00,92.694,92.694,92.649,92.649,269099999.0
2006-05-24 16:05:00,92.66,92.714,92.66,92.712,236999998.0
2006-05-24 16:06:00,92.721,92.734,92.708,92.723,225100001.0
2006-05-24 16:07:00,92.705,92.733,92.692,92.702,142299997.0
2006-05-24 16:08:00,92.715,92.759,92.715,92.752,108900001.0
2006-05-24 16:09:00,92.738,92.782,92.722,92.748,199800000.0
2006-05-24 16:10:00,92.761,92.792,92.759,92.762,414300003.0
2006-05-24 16:11:00,92.76,92.792,92.759,92.792,314599998.0
2006-05-24 16:12:00,92.802,92.802,92.778,92.784,242299998.0
2006-05-24 16:13:00,92.792,92.798,92.748,92.754,154200003.0
2006-05-24 16:14:00,92.747,92.747,92.704,92.718,188100000.0
2006-05-24 16:15:00,92.711,92.728,92.662,92.692,257600005.0
2006-05-24 16:16:00,92.699,92.722,92.681,92.697,317800000.0
2006-05-24 16:17:00,92.673,92.695,92.646,92.673,227000000.0
2006-05-24 16:18:00,92.683,92.691,92.667,92.669,188699998.0
2006-05-24 16:19:00,92.672,92.693,92.655,92.668,345600001.0
2006-05-24 16:20:00,92.66,92.66,92.615,92.615,200200001.0
2006-05-24 16:21:00,92.614,92.636,92.606,92.615,177300000.0
2006-05-24 16:22:00,92.62,92.665,92.62,92.665,161799998.0
2006-05-24 16:23:00,92.668,92.676,92.641,92.643,270300001.0
2006-05-24 16:24:00,92.666,92.68,92.652,92.675,303599999.0
2006-05-24 16:25:00,92.671,92.685,92.642,92.642,200400002.0
2006-05-24 16:26:00,92.635,92.651,92.619,92.64,175099999.0
2006-05-24 16:27:00,92.63,92.633,92.601,92.605,216599997.0
2006-05-24 16:28:00,92.618,92.64,92.608,92.623,199300004.0
2006-05-24 16:29:00,92.627,92.657,92.625,92.645,218199998.0
2006-05-24 16:30:00,92.629,92.657,92.622,92.638,215900000.0
2006-05-24 16:31:00,92.638,92.685,92.638,92.685,309699996.0
2006-05-24 16:32:00,92.691,92.706,92.67,92.675,239299997.0
2006-05-24 16:33:00,92.695,92.695,92.671,92.671,214199999.0
2006-05-24 16:34:00,92.643,92.678,92.618,92.628,193999999.0
2006-05-24 16:35:00,92.62,92.647,92.614,92.626,229599998.0
2006-05-24 16:36:00,92.613,92.638,92.582,92.59,312600001.0
2006-05-24 16:37:00,92.591,92.6,92.568,92.576,379599996.0
2006-05-24 16:38:00,92.579,92.597,92.543,92.543,203700000.0
2006-05-24 16:39:00,92.528,92.566,92.523,92.526,409800000.0
2006-05-24 16:40:00,92.509,92.509,92.478,92.479,163100001.0
2006-05-24 16:41:00,92.491,92.517,92.488,92.51,381300003.0
2006-05-24 16:42:00,92.508,92.532,92.493,92.518,285099994.0
2006-05-24 16:43:00,92.496,92.536,92.492,92.507,297200001.0
2006-05-24 16:44:00,92.507,92.522,92.487,92.505,160799996.0
2006-05-24 16:45:00,92.511,92.516,92.492,92.494,270400000.0
2006-05-24 16:46:00,92.511,92.514,92.487,92.494,190699999.0
2006-05-24 16:47:00,92.501,92.51,92.461,92.474,94700000.0
2006-05-24 16:48:00,92.473,92.51,92.473,92.502,206999998.0
2006-05-24 16:49:00,92.494,92.499,92.47,92.478,313299999.0
2006-05-24 16:50:00,92.501,92.511,92.477,92.487,169100000.0
2006-05-24 16:51:00,92.49,92.493,92.468,92.476,301600000.0
2006-05-24 16:52:00,92.481,92.506,92.454,92.458,344600000.0
2006-05-24 16:53:00,92.473,92.492,92.461,92.482,342900001.0
2006-05-24 16:54:00,92.471,92.515,92.471,92.515,216700004.0
2006-05-24 16:55:00,92.513,92.513,92.474,92.474,307500000.0
2006-05-24 16:56:00,92.502,92.503,92.463,92.474,217999998.0
2006-05-24 16:57:00,92.478,92.487,92.461,92.471,295499995.0
2006-05-24 16:58:00,92.455,92.475,92.444,92.452,397000001.0
2006-05-24 16:59:00,92.451,92.451,92.424,92.441,296000000.0
2006-05-24 17:00:00,92.437,92.477,92.428,92.45,243000001.0
2006-05-24 17:01:00,92.481,92.505,92.478,92.502,191299997.0
2006-05-24 17:02:00,92.487,92.521,92.48,92.521,340200003.0
2006-05-24 17:03:00,92.526,92.565,92.52,92.545,265399996.0
2006-05-24 17:04:00,92.573,92.573,92.503,92.503,119599999.0
2006-05-24 17:05:00,92.498,92.514,92.476,92.486,277900002.0
2006-05-24 17:06:00,92.471,92.471,92.443,92.447,179000000.0
2006-05-24 17:07:00,92.467,92.482,92.463,92.476,154900000.0
2006-05-24 17:08:00,92.459,92.488,92.453,92.481,240599998.0
2006-05-24 17:09:00,92.466,92.511,92.466,92.511,172999997.0
2006-05-24 17:10:00,92.498,92.522,92.496,92.506,133999999.0
2006-05-24 17:11:00,92.497,92.506,92.475,92.482,243399998.0
2006-05-24 17:12:00,92.499,92.501,92.468,92.468,232399998.0
2006-05-24 17:13:00,92.487,92.487,92.449,92.471,274400000.0
2006-05-24 17:14:00,92.451,92.486,92.45,92.471,303400003.0
2006-05-24 17:15:00,92.454,92.467,92.442,92.447,219900002.0
2006-05-24 17:16:00,92.465,92.465,92.437,92.437,167399999.0
2006-05-24 17:17:00,92.416,92.442,92.412,92.432,261000000.0
2006-05-24 17:18:00,92.418,92.45,92.41,92.417,232100002.0
2006-05-24 17:19:00,92.41,92.414,92.372,92.372,397300002.0
2006-05-24 17:20:00,92.359,92.391,92.359,92.391,57600001.0
2006-05-24 17:21:00,92.384,92.393,92.362,92.364,306799998.0
2006-05-24 17:22:00,92.397,92.433,92.397,92.428,210099999.0
2006-05-24 17:23:00,92.423,92.461,92.423,92.459,257900001.0
2006-05-24 17:24:00,92.469,92.495,92.458,92.472,243500002.0
2006-05-24 17:25:00,92.485,92.516,92.485,92.485,170099998.0
2006-05-24 17:26:00,92.5,92.518,92.497,92.514,298700000.0
2006-05-24 17:27:00,92.51,92.529,92.49,92.5,224599999.0
2006-05-24 17:28:00,92.523,92.553,92.523,92.553,201500002.0
2006-05-24 17:29:00,92.561,92.585,92.545,92.545,274099999.0
2006-05-24 17:30:00,92.548,92.555,92.522,92.529,340299994.0
2006-05-24 17:31:00,92.517,92.535,92.51,92.523,314400000.0
2006-05-24 17:32:00,92.504,92.527,92.482,92.527,328299998.0
2006-05-24 17:33:00,92.523,92.538,92.513,92.538,170399998.0
2006-05-24 17:34:00,92.544,92.554,92.525,92.525,205400002.0
2006-05-24 17:35:00,92.54,92.547,92.525,92.532,146000001.0
2006-05-24 17:36:00,92.553,92.569,92.545,92.557,192499998.0
2006-05-24 17:37:00,92.556,92.568,92.539,92.55,224000000.0
2006-05-24 17:38:00,92.574,92.596,92.563,92.568,222400000.0
2006-05-24 17:39:00,92.6,92.625,92.589,92.599,211800002.0
2006-05-24 17:40:00,92.572,92.577,92.54,92.562,174000002.0
2006-05-24 17:41:00,92.579,92.581,92.539,92.55,211099999.0
2006-05-24 17:42:00,92.532,92.548,92.503,92.513,229800000.0
2006-05-24 17:43:00,92.512,92.538,92.493,92.497,326099995.0
2006-05-24 17:44:00,92.502,92.532,92.49,92.513,159399997.0
2006-05-24 17:45:00,92.52,92.52,92.484,92.484,225700000.0
2006-05-24 17:46:00,92.491,92.519,92.474,92.487,145600001.0
2006-05-24 17:47:00,92.494,92.513,92.48,92.498,314099996.0
2006-05-24 17:48:00,92.518,92.518,92.493,92.493,55899999.0
2006-05-24 17:49:00,92.479,92.518,92.479,92.508,261600000.0
2006-05-24 17:50:00,92.506,92.522,92.498,92.52,245499994.0
2006-05-24 17:51:00,92.514,92.517,92.491,92.491,267599998.0
2006-05-24 17:52:00,92.48,92.511,92.48,92.511,236800002.0
2006-05-24 17:53:00,92.487,92.514,92.487,92.499,305899999.0
2006-05-24 17:54:00,92.472,92.487,92.458,92.485,166900000.0
2006-05-24 17:55:00,92.479,92.484,92.453,92.456,241999997.0
2006-05-24 17:56:00,92.474,92.486,92.45,92.45,189799999.0
2006-05-24 17:57:00,92.464,92.482,92.453,92.455,146999997.0
2006-05-24 17:58:00,92.454,92.485,92.454,92.476,146599995.0
2006-05-24 17:59:00,92.481,92.492,92.452,92.452,229699998.0
2006-05-24 18:00:00,92.439,92.439,92.418,92.43,130499999.0
2006-05-24 18:01:00,92.429,92.443,92.403,92.413,1872499994.0
2006-05-24 18:02:00,92.44,92.46,92.43,92.46,1939099994.0
2006-05-24 18:03:00,92.45,92.48,92.45,92.47,1939099994.0
2006-05-24 18:04:00,92.45,92.48,92.45,92.48,1939099994.0
2006-05-24 18:05:00,92.49,92.49,92.47,92.49,1939099994.0
2006-05-24 18:06:00,92.5,92.51,92.49,92.49,1939099994.0
2006-05-24 18:07:00,92.5,92.52,92.49,92.51,1939099994.0
2006-05-24 18:08:00,92.5,92.51,92.5,92.5,1939099994.0
2006-05-24 18:09:00,92.475,92.484,92.449,92.458,1939099994.0
2006-05-24 18:10:00,92.47,92.473,92.437,92.441,1638599997.0
2006-05-24 18:11:00,92.425,92.461,92.42,92.43,855599998.0
2006-05-24 18:12:00,92.421,92.445,92.408,92.425,1430699993.0
2006-05-24 18:13:00,92.416,92.448,92.407,92.438,1974799991.0
2006-05-24 18:14:00,92.44,92.46,92.43,92.46,905599996.0
2006-05-24 18:15:00,92.45,92.46,92.43,92.43,905599996.0
2006-05-24 18:16:00,92.42,92.44,92.42,92.43,905599996.0
2006-05-24 18:17:00,92.384,92.413,92.379,92.4,905599996.0
2006-05-24 18:18:00,92.403,92.422,92.388,92.394,1095099992.0
2006-05-24 18:19:00,92.414,92.456,92.406,92.442,1935699990.0
2006-05-24 18:20:00,92.455,92.46,92.432,92.433,1947199998.0
2006-05-24 18:21:00,92.44,92.464,92.436,92.46,1855499993.0
2006-05-24 18:22:00,92.456,92.479,92.45,92.469,1481999998.0
2006-05-24 18:23:00,92.46,92.48,92.46,92.47,2013999992.0
2006-05-24 18:24:00,92.48,92.48,92.46,92.47,2013999992.0
2006-05-24 18:25:00,92.457,92.466,92.414,92.418,2013999992.0
2006-05-24 18:26:00,92.407,92.444,92.407,92.419,1824899995.0
2006-05-24 18:27:00,92.428,92.441,92.413,92.418,1086199996.0
2006-05-24 18:28:00,92.42,92.434,92.403,92.43,1646799994.0
2006-05-24 18:29:00,92.421,92.449,92.412,92.438,1280099988.0
2006-05-24 18:30:00,92.444,92.467,92.439,92.443,924399998.0
2006-05-24 18:31:00,92.456,92.462,92.432,92.446,1558899997.0
2006-05-24 18:32:00,92.434,92.447,92.415,92.435,1831000004.0
2006-05-24 18:33:00,92.45,92.46,92.42,92.45,2012599989.0
2006-05-24 18:34:00,92.437,92.47,92.427,92.462,2012599989.0
2006-05-24 18:35:00,92.458,92.465,92.425,92.425,1771200002.0
2006-05-24 18:36:00,92.444,92.463,92.432,92.433,907300002.0
2006-05-24 18:37:00,92.433,92.446,92.41,92.435,1013300009.0
2006-05-24 18:38:00,92.414,92.45,92.398,92.429,778400001.0
2006-05-24 18:39:00,92.455,92.468,92.429,92.442,929299999.0
2006-05-24 18:40:00,92.466,92.492,92.449,92.461,1756399997.0
2006-05-24 18:41:00,92.485,92.508,92.475,92.477,826599998.0
2006-05-24 18:42:00,92.489,92.494,92.458,92.463,1322499995.0
2006-05-24 18:43:00,92.484,92.49,92.454,92.471,457300000.0
2006-05-24 18:44:00,92.481,92.504,92.478,92.5,829999997.0
2006-05-24 18:45:00,92.488,92.52,92.488,92.511,794999994.0
2006-05-24 18:46:00,92.521,92.523,92.496,92.498,733800001.0
2006-05-24 18:47:00,92.481,92.501,92.465,92.477,157599999.0
2006-05-24 18:48:00,92.476,92.485,92.461,92.465,556199993.0
2006-05-24 18:49:00,92.467,92.479,92.438,92.47,680900001.0
2006-05-24 18:50:00,92.446,92.477,92.433,92.453,916399999.0
2006-05-24 18:51:00,92.435,92.468,92.435,92.454,1031399992.0
2006-05-24 18:52:00,92.454,92.472,92.436,92.448,1539000000.0
2006-05-24 18:53:00,92.467,92.477,92.429,92.461,1596399986.0
2006-05-24 18:54:00,92.464,92.471,92.427,92.433,1323199987.0
2006-05-24 18:55:00,92.456,92.456,92.433,92.433,1666400002.0
2006-05-24 18:56:00,92.445,92.453,92.426,92.43,507099997.0
2006-05-24 18:57:00,92.435,92.452,92.41,92.432,426399999.0
2006-05-24 18:58:00,92.43,92.456,92.423,92.428,911299998.0
2006-05-24 18:59:00,92.415,92.443,92.412,92.442,927499995.0
2006-05-24 19:00:00,92.443,92.451,92.426,92.426,323400006.0
2006-05-24 19:01:00,92.435,92.464,92.432,92.45,453399998.0
2006-05-24 19:02:00,92.443,92.466,92.443,92.456,220300000.0
2006-05-24 19:03:00,92.456,92.464,92.436,92.445,505899999.0
2006-05-24 19:04:00,92.458,92.458,92.425,92.438,480199996.0
2006-05-24 19:05:00,92.457,92.463,92.44,92.44,477000001.0
2006-05-24 19:06:00,92.442,92.465,92.433,92.451,961099992.0
2006-05-24 19:07:00,92.436,92.457,92.423,92.441,1245299994.0
2006-05-24 19:08:00,92.44,92.456,92.424,92.425,1628599996.0
2006-05-24 19:09:00,92.437,92.488,92.437,92.478,921099993.0
2006-05-24 19:10:00,92.482,92.482,92.455,92.47,356799997.0
2006-05-24 19:11:00,92.465,92.472,92.443,92.462,559599996.0
2006-05-24 19:12:00,92.465,92.475,92.45,92.464,195200001.0
2006-05-24 19:13:00,92.463,92.47,92.442,92.442,356800000.0
2006-05-24 19:14:00,92.463,92.468,92.442,92.455,431100000.0
2006-05-24 19:15:00,92.464,92.5,92.459,92.482,1022499998.0
2006-05-24 19:16:00,92.474,92.503,92.474,92.49,499800000.0
2006-05-24 19:17:00,92.481,92.505,92.465,92.479,780699995.0
2006-05-24 19:18:00,92.476,92.494,92.455,92.455,598499994.0
2006-05-24 19:19:00,92.445,92.504,92.445,92.502,1225200004.0
2006-05-24 19:20:00,92.517,92.524,92.481,92.494,650400004.0
2006-05-24 19:21:00,92.48,92.499,92.46,92.477,811399995.0
2006-05-24 19:22:00,92.485,92.49,92.465,92.47,228599997.0
2006-05-24 19:23:00,92.464,92.487,92.455,92.472,1774700008.0
2006-05-24 19:24:00,92.477,92.499,92.464,92.48,637199993.0
2006-05-24 19:25:00,92.469,92.485,92.453,92.482,1227299990.0
2006-05-24 19:26:00,92.485,92.503,92.471,92.476,1704599986.0
2006-05-24 19:27:00,92.507,92.523,92.487,92.491,1311100010.0
2006-05-24 19:28:00,92.51,92.532,92.49,92.517,1105300009.0
2006-05-24 19:29:00,92.518,92.533,92.498,92.526,327799998.0
2006-05-24 19:30:00,92.511,92.527,92.494,92.518,1220299994.0
2006-05-24 19:31:00,92.494,92.518,92.492,92.511,692399993.0
2006-05-24 19:32:00,92.505,92.531,92.503,92.517,855399998.0
2006-05-24 19:33:00,92.499,92.532,92.494,92.526,775700001.0
2006-05-24 19:34:00,92.528,92.538,92.505,92.509,1211099998.0
2006-05-24 19:35:00,92.507,92.527,92.48,92.514,723399999.0
2006-05-24 19:36:00,92.491,92.51,92.479,92.505,778599998.0
2006-05-24 19:37:00,92.497,92.512,92.488,92.502,203000002.0
2006-05-24 19:38:00,92.469,92.497,92.454,92.475,953599998.0
2006-05-24 19:39:00,92.462,92.485,92.457,92.48,736899997.0
2006-05-24 19:40:00,92.464,92.493,92.462,92.485,928999995.0
2006-05-24 19:41:00,92.48,92.506,92.473,92.495,1155800000.0
2006-05-24 19:42:00,92.492,92.527,92.48,92.513,838399995.0
2006-05-24 19:43:00,92.515,92.52,92.493,92.507,426299996.0
2006-05-24 19:44:00,92.512,92.527,92.494,92.511,848799999.0
2006-05-24 19:45:00,92.5,92.52,92.482,92.505,448199997.0
2006-05-24 19:46:00,92.513,92.522,92.494,92.5,605399997.0
2006-05-24 19:47:00,92.524,92.527,92.493,92.513,285599999.0
2006-05-24 19:48:00,92.517,92.548,92.517,92.543,1132799998.0
2006-05-24 19:49:00,92.53,92.53,92.496,92.508,677199996.0
2006-05-24 19:50:00,92.498,92.519,92.486,92.508,531299996.0
2006-05-24 19:51:00,92.493,92.524,92.493,92.513,562699998.0
2006-05-24 19:52:00,92.515,92.531,92.498,92.511,451399999.0
2006-05-24 19:53:00,92.521,92.542,92.51,92.529,645099995.0
2006-05-24 19:54:00,92.519,92.545,92.515,92.526,770699998.0
2006-05-24 19:55:00,92.533,92.534,92.505,92.511,331199998.0
2006-05-24 19:56:00,92.515,92.527,92.499,92.515,404700001.0
2006-05-24 19:57:00,92.505,92.51,92.476,92.493,626899999.0
2006-05-24 19:58:00,92.493,92.498,92.461,92.472,980199998.0
2006-05-24 19:59:00,92.486,92.502,92.473,92.479,789299997.0
2006-05-24 20:00:00,92.5,92.526,92.489,92.504,497399996.0
2006-05-24 20:01:00,92.519,92.523,92.494,92.495,376299997.0
2006-05-24 20:02:00,92.505,92.529,92.49,92.49,546700007.0
2006-05-24 20:03:00,92.478,92.505,92.471,92.482,507499994.0
2006-05-24 20:04:00,92.479,92.484,92.458,92.463,581899998.0
2006-05-24 20:05:00,92.477,92.477,92.453,92.46,315600000.0
2006-05-24 20:06:00,92.467,92.481,92.443,92.443,732499993.0
2006-05-24 20:07:00,92.48,92.491,92.46,92.46,370899997.0
2006-05-24 20:08:00,92.463,92.483,92.452,92.482,730000002.0
2006-05-24 20:09:00,92.474,92.485,92.444,92.458,603500002.0
2006-05-24 20:10:00,92.469,92.483,92.455,92.473,645400002.0
2006-05-24 20:11:00,92.457,92.482,92.436,92.473,1354800008.0
2006-05-24 20:12:00,92.444,92.483,92.444,92.475,1541499997.0
2006-05-24 20:13:00,92.468,92.481,92.456,92.475,1140799998.0
2006-05-24 20:14:00,92.457,92.48,92.442,92.47,506100001.0
2006-05-24 20:15:00,92.453,92.478,92.45,92.465,1052999990.0
2006-05-24 20:16:00,92.469,92.488,92.453,92.477,1290200000.0
2006-05-24 20:17:00,92.472,92.501,92.472,92.501,320800001.0
2006-05-24 20:18:00,92.494,92.507,92.477,92.488,259400002.0
2006-05-24 20:19:00,92.485,92.506,92.459,92.476,1661499999.0
2006-05-24 20:20:00,92.468,92.494,92.46,92.475,1423200002.0
2006-05-24 20:21:00,92.48,92.495,92.465,92.476,410899996.0
2006-05-24 20:22:00,92.473,92.512,92.473,92.495,857099999.0
2006-05-24 20:23:00,92.497,92.514,92.482,92.513,929500003.0
2006-05-24 20:24:00,92.504,92.536,92.504,92.536,391699999.0
2006-05-24 20:25:00,92.537,92.538,92.512,92.512,676599996.0
2006-05-24 20:26:00,92.52,92.55,92.51,92.55,438800002.0
2006-05-24 20:27:00,92.565,92.565,92.523,92.537,1157800000.0
2006-05-24 20:28:00,92.57,92.58,92.56,92.58,1505700000.0
2006-05-24 20:29:00,92.57,92.61,92.57,92.6,1505700000.0
2006-05-24 20:30:00,92.61,92.62,92.61,92.62,1505700000.0
2006-05-24 20:31:00,92.596,92.608,92.574,92.592,1505700000.0
2006-05-24 20:32:00,92.59,92.595,92.564,92.565,2045299996.0
2006-05-24 20:33:00,92.57,92.588,92.549,92.588,483299997.0
2006-05-24 20:34:00,92.595,92.608,92.575,92.578,237800002.0
2006-05-24 20:35:00,92.586,92.603,92.572,92.577,782400003.0
2006-05-24 20:36:00,92.579,92.597,92.567,92.591,587199994.0
2006-05-24 20:37:00,92.587,92.595,92.563,92.573,557899996.0
2006-05-24 20:38:00,92.596,92.619,92.58,92.593,1399899994.0
2006-05-24 20:39:00,92.609,92.609,92.573,92.577,1143500003.0
2006-05-24 20:40:00,92.585,92.587,92.559,92.568,1579100004.0
2006-05-24 20:41:00,92.567,92.633,92.557,92.615,866499995.0
2006-05-24 20:42:00,92.626,92.642,92.611,92.638,965800000.0
2006-05-24 20:43:00,92.627,92.651,92.62,92.637,606800000.0
2006-05-24 20:44:00,92.627,92.642,92.609,92.624,1380099994.0
2006-05-24 20:45:00,92.644,92.652,92.622,92.647,967099995.0
2006-05-24 20:46:00,92.658,92.672,92.641,92.646,790000004.0
2006-05-24 20:47:00,92.667,92.682,92.649,92.653,1195599984.0
2006-05-24 20:48:00,92.645,92.662,92.626,92.637,955199996.0
2006-05-24 20:49:00,92.635,92.663,92.624,92.635,782100001.0
2006-05-24 20:50:00,92.626,92.647,92.615,92.638,933899994.0
2006-05-24 20:51:00,92.649,92.664,92.634,92.643,689599997.0
2006-05-24 20:52:00,92.667,92.689,92.658,92.673,515500002.0
2006-05-24 20:53:00,92.656,92.67,92.633,92.67,1465599994.0
2006-05-24 20:54:00,92.67,92.675,92.65,92.66,378399998.0
2006-05-24 20:55:00,92.671,92.68,92.641,92.659,1104999997.0
2006-05-24 20:56:00,92.669,92.693,92.652,92.652,931899998.0
2006-05-24 20:57:00,92.667,92.706,92.664,92.695,1335000006.0
2006-05-24 20:58:00,92.71,92.72,92.69,92.69,771399996.0
2006-05-24 20:59:00,92.7,92.71,92.68,92.68,771399996.0
2006-05-24 21:00:00,92.69,92.71,92.65,92.66,771399996.0
2006-05-24 21:01:00,92.65,92.65,92.64,92.64,771399996.0
2006-05-24 21:02:00,92.624,92.636,92.606,92.615,771399996.0
2006-05-24 21:03:00,92.623,92.639,92.613,92.613,619799992.0
2006-05-24 21:04:00,92.625,92.635,92.612,92.619,497400001.0
2006-05-24 21:05:00,92.61,92.64,92.609,92.64,400799998.0
2006-05-24 21:06:00,92.635,92.639,92.613,92.627,583399993.0
2006-05-24 21:07:00,92.618,92.642,92.614,92.637,574500001.0
2006-05-24 21:08:00,92.638,92.654,92.624,92.629,399800003.0
2006-05-24 21:09:00,92.642,92.643,92.621,92.622,357999999.0
2006-05-24 21:10:00,92.636,92.655,92.635,92.653,437900000.0
2006-05-24 21:11:00,92.654,92.658,92.634,92.639,413700001.0
2006-05-24 21:12:00,92.63,92.665,92.63,92.665,526099997.0
2006-05-24 21:13:00,92.665,92.675,92.64,92.64,954100006.0
2006-05-24 21:14:00,92.645,92.672,92.629,92.672,952599998.0
2006-05-24 21:15:00,92.65,92.667,92.642,92.656,997699994.0
2006-05-24 21:16:00,92.655,92.665,92.633,92.642,667800001.0
2006-05-24 21:17:00,92.645,92.657,92.609,92.645,1374599995.0
2006-05-24 21:18:00,92.643,92.646,92.62,92.623,799200000.0
2006-05-24 21:19:00,92.616,92.651,92.615,92.651,1131399989.0
2006-05-24 21:20:00,92.646,92.66,92.625,92.638,1353799995.0
2006-05-24 21:21:00,92.636,92.636,92.596,92.596,1899199994.0
2006-05-24 21:22:00,92.615,92.62,92.589,92.6,1656100007.0
2006-05-24 21:23:00,92.623,92.633,92.593,92.621,695799992.0
2006-05-24 21:24:00,92.62,92.633,92.606,92.618,917999998.0
2006-05-24 21:25:00,92.601,92.621,92.593,92.609,1160199996.0
2006-05-24 21:26:00,92.607,92.618,92.592,92.598,450800001.0
2006-05-24 21:27:00,92.597,92.614,92.585,92.611,586900003.0
2006-05-24 21:28:00,92.621,92.624,92.602,92.608,279199998.0
2006-05-24 21:29:00,92.623,92.624,92.591,92.608,557099997.0
2006-05-24 21:30:00,92.612,92.625,92.592,92.605,311199998.0
2006-05-24 21:31:00,92.585,92.617,92.584,92.617,200599999.0
2006-05-24 21:32:00,92.621,92.631,92.607,92.623,1352600007.0
2006-05-24 21:33:00,92.597,92.616,92.593,92.613,198099998.0
2006-05-24 21:34:00,92.617,92.621,92.581,92.581,470500006.0
2006-05-24 21:35:00,92.613,92.617,92.592,92.598,307599999.0
2006-05-24 21:36:00,92.59,92.615,92.59,92.615,157400000.0
2006-05-24 21:37:00,92.59,92.617,92.588,92.612,402200000.0
2006-05-24 21:38:00,92.586,92.603,92.569,92.586,438200000.0
2006-05-24 21:39:00,92.584,92.596,92.568,92.586,323599999.0
2006-05-24 21:40:00,92.575,92.588,92.56,92.575,497800002.0
2006-05-24 21:41:00,92.565,92.595,92.561,92.58,384299995.0
2006-05-24 21:42:00,92.589,92.594,92.553,92.554,668300000.0
2006-05-24 21:43:00,92.578,92.58,92.537,92.537,656700000.0
2006-05-24 21:44:00,92.545,92.553,92.512,92.525,1322800005.0
2006-05-24 21:45:00,92.537,92.558,92.519,92.526,1146599994.0
2006-05-24 21:46:00,92.533,92.565,92.528,92.548,587100004.0
2006-05-24 21:47:00,92.544,92.574,92.544,92.558,1011100000.0
2006-05-24 21:48:00,92.562,92.573,92.544,92.544,286400001.0
2006-05-24 21:49:00,92.549,92.57,92.526,92.544,687100003.0
2006-05-24 21:50:00,92.527,92.562,92.527,92.562,237499998.0
2006-05-24 21:51:00,92.568,92.578,92.542,92.56,458800004.0
2006-05-24 21:52:00,92.549,92.584,92.549,92.573,523100005.0
2006-05-24 21:53:00,92.568,92.583,92.557,92.569,221399998.0
2006-05-24 21:54:00,92.563,92.563,92.532,92.532,224799997.0
2006-05-24 21:55:00,92.532,92.553,92.527,92.532,273099998.0
2006-05-24 21:56:00,92.562,92.587,92.553,92.573,636099999.0
2006-05-24 21:57:00,92.576,92.597,92.565,92.565,210400003.0
2006-05-24 21:58:00,92.587,92.601,92.577,92.592,173999999.0
2006-05-24 21:59:00,92.592,92.603,92.565,92.578,632999999.0
2006-05-24 22:00:00,92.588,92.603,92.559,92.569,618799997.0
2006-05-24 22:01:00,92.56,92.589,92.552,92.57,773900009.0
2006-05-24 22:02:00,92.55,92.575,92.542,92.565,1113699993.0
2006-05-24 22:03:00,92.544,92.568,92.544,92.556,205499995.0
2006-05-24 22:04:00,92.565,92.571,92.541,92.565,539999995.0
2006-05-24 22:05:00,92.554,92.573,92.539,92.559,286800002.0
2006-05-24 22:06:00,92.543,92.562,92.533,92.552,149100002.0
2006-05-24 22:07:00,92.543,92.557,92.532,92.532,291900000.0
2006-05-24 22:08:00,92.562,92.562,92.525,92.525,103100001.0
2006-05-24 22:09:00,92.553,92.576,92.551,92.57,378499997.0
2006-05-24 22:10:00,92.556,92.556,92.512,92.512,169099999.0
2006-05-24 22:11:00,92.547,92.557,92.531,92.533,358099999.0
2006-05-24 22:12:00,92.544,92.547,92.508,92.526,494899994.0
2006-05-24 22:13:00,92.525,92.548,92.501,92.535,303599999.0
2006-05-24 22:14:00,92.536,92.543,92.518,92.527,167200002.0
2006-05-24 22:15:00,92.538,92.565,92.526,92.528,444499997.0
2006-05-24 22:16:00,92.525,92.548,92.516,92.533,585299995.0
2006-05-24 22:17:00,92.537,92.563,92.523,92.546,110900000.0
2006-05-24 22:18:00,92.566,92.573,92.544,92.544,172300000.0
2006-05-24 22:19:00,92.57,92.578,92.549,92.549,250799999.0
2006-05-24 22:20:00,92.573,92.577,92.553,92.564,146499999.0
2006-05-24 22:21:00,92.566,92.569,92.545,92.55,213500000.0
2006-05-24 22:22:00,92.567,92.567,92.538,92.543,572600001.0
2006-05-24 22:23:00,92.561,92.563,92.543,92.547,302400004.0
2006-05-24 22:24:00,92.552,92.576,92.55,92.565,368499999.0
2006-05-24 22:25:00,92.564,92.576,92.549,92.564,297900001.0
2006-05-24 22:26:00,92.58,92.582,92.557,92.566,174800000.0
2006-05-24 22:27:00,92.565,92.583,92.553,92.582,858300003.0
2006-05-24 22:28:00,92.559,92.579,92.55,92.574,312299999.0
2006-05-24 22:29:00,92.556,92.575,92.525,92.547,316799997.0
2006-05-24 22:30:00,92.539,92.566,92.528,92.566,542299996.0
2006-05-24 22:31:00,92.547,92.563,92.542,92.563,134499999.0
2006-05-24 22:32:00,92.553,92.555,92.526,92.526,175300000.0
2006-05-24 22:33:00,92.543,92.546,92.52,92.527,407799993.0
2006-05-24 22:34:00,92.55,92.552,92.525,92.53,338199998.0
2006-05-24 22:35:00,92.547,92.564,92.539,92.555,302599999.0
2006-05-24 22:36:00,92.56,92.56,92.525,92.53,559100003.0
2006-05-24 22:37:00,92.552,92.552,92.523,92.528,252100003.0
2006-05-24 22:38:00,92.53,92.56,92.526,92.56,265600001.0
2006-05-24 22:39:00,92.555,92.562,92.534,92.544,264999999.0
2006-05-24 22:40:00,92.558,92.589,92.558,92.582,303999997.0
2006-05-24 22:41:00,92.567,92.583,92.562,92.583,232199999.0
2006-05-24 22:42:00,92.569,92.585,92.549,92.569,148699999.0
2006-05-24 22:43:00,92.559,92.588,92.553,92.582,958700008.0
2006-05-24 22:44:00,92.577,92.589,92.552,92.558,685200000.0
2006-05-24 22:45:00,92.585,92.586,92.545,92.555,465300004.0
2006-05-24 22:46:00,92.556,92.578,92.546,92.575,360399994.0
2006-05-24 22:47:00,92.57,92.604,92.57,92.596,359300003.0
2006-05-24 22:48:00,92.59,92.599,92.556,92.556,526900001.0
2006-05-24 22:49:00,92.558,92.592,92.558,92.578,367799992.0
2006-05-24 22:50:00,92.588,92.59,92.561,92.561,256800003.0
2006-05-24 22:51:00,92.58,92.593,92.559,92.563,668400003.0
2006-05-24 22:52:00,92.582,92.603,92.582,92.596,146400003.0
2006-05-24 22:53:00,92.6,92.604,92.556,92.577,285899997.0
2006-05-24 22:54:00,92.582,92.615,92.582,92.612,165299999.0
2006-05-24 22:55:00,92.613,92.613,92.587,92.593,385099997.0
2006-05-24 22:56:00,92.608,92.649,92.608,92.64,173200000.0
2006-05-24 22:57:00,92.638,92.661,92.621,92.655,253599998.0
2006-05-24 22:58:00,92.652,92.663,92.643,92.644,109200000.0
2006-05-24 22:59:00,92.655,92.655,92.581,92.589,254499996.0
2006-05-24 23:00:00,92.648,92.66,92.638,92.64,163999999.0
2006-05-24 23:01:00,92.675,92.705,92.663,92.667,323599996.0
2006-05-24 23:02:00,92.702,92.702,92.653,92.66,285599996.0
2006-05-24 23:03:00,92.661,92.688,92.653,92.683,244900000.0
2006-05-24 23:04:00,92.672,92.693,92.644,92.667,256499998.0
2006-05-24 23:05:00,92.654,92.685,92.642,92.659,198699998.0
2006-05-24 23:06:00,92.686,92.691,92.644,92.679,271100003.0
2006-05-24 23:07:00,92.66,92.692,92.654,92.681,315899999.0
2006-05-24 23:08:00,92.682,92.687,92.656,92.656,177200002.0
2006-05-24 23:09:00,92.678,92.693,92.646,92.693,264200001.0
2006-05-24 23:10:00,92.657,92.692,92.637,92.662,250299999.0
2006-05-24 23:11:00,92.647,92.678,92.626,92.65,126999998.0
2006-05-24 23:12:00,92.644,92.685,92.643,92.682,358600002.0
2006-05-24 23:13:00,92.658,92.679,92.638,92.645,177300000.0
2006-05-24 23:14:00,92.66,92.691,92.646,92.685,246800003.0
2006-05-24 23:15:00,92.67,92.69,92.645,92.675,309099997.0
2006-05-24 23:16:00,92.676,92.71,92.658,92.691,264899999.0
2006-05-24 23:17:00,92.646,92.67,92.628,92.647,374799994.0
2006-05-24 23:18:00,92.617,92.68,92.617,92.679,238099998.0
2006-05-24 23:19:00,92.665,92.677,92.64,92.642,188999997.0
2006-05-24 23:20:00,92.656,92.687,92.645,92.672,345899998.0
2006-05-24 23:21:00,92.646,92.669,92.631,92.655,153600002.0
2006-05-24 23:22:00,92.697,92.702,92.627,92.627,217000000.0
2006-05-24 23:23:00,92.669,92.692,92.652,92.67,236700000.0
2006-05-24 23:24:00,92.692,92.692,92.635,92.636,338500000.0
2006-05-24 23:25:00,92.615,92.704,92.59,92.662,167400000.0
2006-05-24 23:26:00,92.606,92.658,92.585,92.635,327899996.0
2006-05-24 23:27:00,92.612,92.63,92.574,92.618,405100000.0
2006-05-24 23:28:00,92.63,92.645,92.604,92.624,268199999.0
2006-05-24 23:29:00,92.649,92.65,92.606,92.612,254599998.0
2006-05-24 23:30:00,92.653,92.653,92.609,92.609,174799999.0
2006-05-24 23:31:00,92.583,92.603,92.573,92.588,217900003.0
2006-05-24 23:32:00,92.587,92.598,92.561,92.578,218100002.0
2006-05-24 23:33:00,92.582,92.614,92.582,92.595,193700001.0
2006-05-24 23:34:00,92.598,92.614,92.573,92.592,283799998.0
2006-05-24 23:35:00,92.601,92.617,92.566,92.596,346100002.0
2006-05-24 23:36:00,92.614,92.627,92.596,92.608,98500001.0
2006-05-24 23:37:00,92.593,92.613,92.593,92.613,113400001.0
2006-05-24 23:38:00,92.599,92.615,92.591,92.615,214699998.0
2006-05-24 23:39:00,92.629,92.631,92.61,92.61,214600000.0
2006-05-24 23:40:00,92.614,92.638,92.613,92.633,203999999.0
2006-05-24 23:41:00,92.619,92.655,92.619,92.655,173400000.0
2006-05-24 23:42:00,92.628,92.644,92.618,92.638,181700002.0
2006-05-24 23:43:00,92.645,92.657,92.628,92.642,195199999.0
2006-05-24 23:44:00,92.627,92.665,92.615,92.665,286900000.0
2006-05-24 23:45:00,92.658,92.658,92.636,92.636,91599999.0
2006-05-24 23:46:00,92.647,92.648,92.632,92.638,85099997.0
2006-05-24 23:47:00,92.634,92.642,92.618,92.642,135199999.0
2006-05-24 23:48:00,92.635,92.647,92.621,92.634,240699999.0
2006-05-24 23:49:00,92.648,92.654,92.631,92.654,134400000.0
2006-05-24 23:50:00,92.629,92.66,92.629,92.654,247699994.0
2006-05-24 23:51:00,92.632,92.65,92.628,92.645,271299998.0
2006-05-24 23:52:00,92.632,92.655,92.632,92.65,101299999.0
2006-05-24 23:53:00,92.636,92.65,92.631,92.631,174500003.0
2006-05-24 23:54:00,92.647,92.65,92.624,92.637,232500000.0
2006-05-24 23:55:00,92.642,92.647,92.625,92.63,147699998.0
2006-05-24 23:56:00,92.65,92.655,92.631,92.631,161299999.0
2006-05-24 23:57:00,92.645,92.65,92.63,92.638,60899999.0
2006-05-24 23:58:00,92.631,92.65,92.631,92.636,201600001.0
2006-05-24 23:59:00,92.645,92.645,92.63,92.63,120600003.0
2006-05-25 00:00:00,92.629,92.65,92.623,92.642,281299997.0
2006-05-25 00:01:00,92.612,92.645,92.612,92.64,197599998.0
2006-05-25 00:02:00,92.632,92.65,92.632,92.65,60600001.0
2006-05-25 00:03:00,92.65,92.65,92.632,92.639,226200001.0
2006-05-25 00:04:00,92.626,92.65,92.626,92.65,136699999.0
2006-05-25 00:05:00,92.638,92.65,92.624,92.65,377499999.0
2006-05-25 00:06:00,92.63,92.65,92.621,92.65,190900002.0
2006-05-25 00:07:00,92.645,92.65,92.627,92.631,185799999.0
2006-05-25 00:08:00,92.645,92.645,92.63,92.63,62200001.0
2006-05-25 00:09:00,92.645,92.65,92.606,92.606,159799997.0
2006-05-25 00:10:00,92.626,92.643,92.624,92.642,34899999.0
2006-05-25 00:11:00,92.645,92.645,92.621,92.628,156299998.0
2006-05-25 00:12:00,92.637,92.655,92.62,92.64,300099999.0
2006-05-25 00:13:00,92.645,92.655,92.631,92.631,249599997.0
2006-05-25 00:14:00,92.646,92.655,92.625,92.633,178500001.0
2006-05-25 00:15:00,92.645,92.65,92.632,92.632,202000000.0
2006-05-25 00:16:00,92.645,92.65,92.623,92.637,270999999.0
2006-05-25 00:17:00,92.646,92.655,92.624,92.642,145300002.0
2006-05-25 00:18:00,92.642,92.645,92.625,92.629,51100000.0
2006-05-25 00:19:00,92.63,92.65,92.63,92.65,42400000.0
2006-05-25 00:20:00,92.645,92.65,92.624,92.624,321299998.0
2006-05-25 00:21:00,92.631,92.65,92.628,92.639,107199999.0
2006-05-25 00:22:00,92.645,92.655,92.63,92.647,169199999.0
2006-05-25 00:23:00,92.631,92.65,92.63,92.645,109699998.0
2006-05-25 00:24:00,92.634,92.65,92.614,92.64,204700000.0
2006-05-25 00:25:00,92.637,92.65,92.624,92.65,115400001.0
2006-05-25 00:26:00,92.65,92.65,92.624,92.624,127099998.0
2006-05-25 00:27:00,92.645,92.65,92.63,92.63,210899996.0
2006-05-25 00:28:00,92.645,92.65,92.631,92.645,185900000.0
2006-05-25 00:29:00,92.65,92.655,92.624,92.646,284700000.0
2006-05-25 00:30:00,92.645,92.65,92.622,92.637,136799999.0
2006-05-25 00:31:00,92.631,92.65,92.631,92.65,116100000.0
2006-05-25 00:32:00,92.628,92.65,92.615,92.645,221800000.0
2006-05-25 00:33:00,92.638,92.65,92.622,92.65,246200002.0
2006-05-25 00:34:00,92.624,92.645,92.602,92.63,56299999.0
2006-05-25 00:35:00,92.62,92.65,92.62,92.65,275199992.0
2006-05-25 00:36:00,92.648,92.65,92.624,92.638,311499998.0
2006-05-25 00:37:00,92.645,92.65,92.623,92.63,184799999.0
2006-05-25 00:38:00,92.64,92.645,92.62,92.628,46500000.0
2006-05-25 00:39:00,92.645,92.65,92.623,92.628,156800000.0
2006-05-25 00:40:00,92.65,92.65,92.623,92.63,176899999.0
2006-05-25 00:41:00,92.645,92.655,92.631,92.638,242500003.0
2006-05-25 00:42:00,92.645,92.65,92.628,92.632,293199999.0
2006-05-25 00:43:00,92.624,92.65,92.624,92.65,80800000.0
2006-05-25 00:44:00,92.645,92.65,92.62,92.62,164000002.0
2006-05-25 00:45:00,92.632,92.653,92.627,92.645,223900005.0
2006-05-25 00:46:00,92.63,92.655,92.625,92.655,135199999.0
2006-05-25 00:47:00,92.64,92.655,92.626,92.655,387600000.0
2006-05-25 00:48:00,92.65,92.65,92.62,92.62,320300000.0
2006-05-25 00:49:00,92.632,92.655,92.628,92.65,142900000.0
2006-05-25 00:50:00,92.64,92.65,92.628,92.64,183999999.0
2006-05-25 00:51:00,92.643,92.652,92.624,92.652,284199998.0
2006-05-25 00:52:00,92.65,92.65,92.623,92.63,340999998.0
2006-05-25 00:53:00,92.638,92.65,92.631,92.65,190800000.0
2006-05-25 00:54:00,92.65,92.65,92.623,92.625,207000001.0
2006-05-25 00:55:00,92.645,92.655,92.63,92.647,217899997.0
2006-05-25 00:56:00,92.64,92.65,92.623,92.633,220400000.0
2006-05-25 00:57:00,92.65,92.65,92.63,92.638,165800000.0
2006-05-25 00:58:00,92.637,92.65,92.624,92.642,305100000.0
2006-05-25 00:59:00,92.638,92.65,92.629,92.65,306999995.0
2006-05-25 01:00:00,92.62,92.655,92.62,92.645,314099998.0
2006-05-25 01:01:00,92.645,92.65,92.632,92.638,36400000.0
2006-05-25 01:02:00,92.637,92.655,92.623,92.65,147899999.0
2006-05-25 01:03:00,92.623,92.65,92.623,92.65,83900002.0
2006-05-25 01:04:00,92.635,92.65,92.626,92.627,113500000.0
2006-05-25 01:05:00,92.62,92.642,92.62,92.642,49400001.0
2006-05-25 01:06:00,92.642,92.65,92.622,92.63,312100004.0
2006-05-25 01:07:00,92.63,92.65,92.62,92.64,124400001.0
2006-05-25 01:08:00,92.639,92.65,92.633,92.65,183599997.0
2006-05-25 01:09:00,92.645,92.65,92.626,92.638,101700000.0
2006-05-25 01:10:00,92.639,92.65,92.63,92.645,120900000.0
2006-05-25 01:11:00,92.65,92.65,92.622,92.638,163199999.0
2006-05-25 01:12:00,92.645,92.65,92.626,92.645,292900001.0
2006-05-25 01:13:00,92.624,92.65,92.619,92.65,232899999.0
2006-05-25 01:14:00,92.63,92.65,92.622,92.64,85200000.0
2006-05-25 01:15:00,92.657,92.668,92.649,92.651,128299998.0
2006-05-25 01:16:00,92.682,92.692,92.656,92.659,212999996.0
2006-05-25 01:17:00,92.685,92.697,92.667,92.679,275799997.0
2006-05-25 01:18:00,92.676,92.695,92.669,92.671,264700002.0
2006-05-25 01:19:00,92.688,92.701,92.675,92.683,183900001.0
2006-05-25 01:20:00,92.68,92.707,92.663,92.68,262699996.0
2006-05-25 01:21:00,92.672,92.705,92.669,92.692,282399997.0
2006-05-25 01:22:00,92.69,92.7,92.674,92.686,119899999.0
2006-05-25 01:23:00,92.678,92.693,92.672,92.678,156799998.0
2006-05-25 01:24:00,92.681,92.681,92.648,92.648,155400001.0
2006-05-25 01:25:00,92.669,92.691,92.664,92.675,214200001.0
2006-05-25 01:26:00,92.699,92.7,92.675,92.675,227099998.0
2006-05-25 01:27:00,92.681,92.691,92.665,92.674,157300002.0
2006-05-25 01:28:00,92.673,92.682,92.653,92.66,364899996.0
2006-05-25 01:29:00,92.665,92.68,92.641,92.663,239600001.0
2006-05-25 01:30:00,92.696,92.705,92.683,92.695,161799998.0
2006-05-25 01:31:00,92.683,92.7,92.67,92.691,222899997.0
2006-05-25 01:32:00,92.673,92.695,92.673,92.693,141799998.0
2006-05-25 01:33:00,92.668,92.695,92.668,92.695,160800001.0
2006-05-25 01:34:00,92.682,92.707,92.675,92.703,321799998.0
2006-05-25 01:35:00,92.709,92.725,92.696,92.725,281300002.0
2006-05-25 01:36:00,92.712,92.725,92.69,92.708,139500000.0
2006-05-25 01:37:00,92.723,92.728,92.704,92.714,185099999.0
2006-05-25 01:38:00,92.711,92.721,92.682,92.702,217799999.0
2006-05-25 01:39:00,92.7,92.71,92.685,92.697,168100003.0
2006-05-25 01:40:00,92.711,92.724,92.701,92.704,187100000.0
2006-05-25 01:41:00,92.723,92.736,92.708,92.72,222099998.0
2006-05-25 01:42:00,92.716,92.716,92.673,92.673,94700000.0
2006-05-25 01:43:00,92.674,92.702,92.674,92.702,148799998.0
2006-05-25 01:44:00,92.686,92.703,92.68,92.688,102799996.0
2006-05-25 01:45:00,92.683,92.683,92.659,92.659,131500001.0
2006-05-25 01:46:00,92.678,92.695,92.671,92.69,101299997.0
2006-05-25 01:47:00,92.665,92.682,92.656,92.668,164800001.0
2006-05-25 01:48:00,92.674,92.679,92.652,92.673,355700001.0
2006-05-25 01:49:00,92.65,92.677,92.647,92.666,224200002.0
2006-05-25 01:50:00,92.659,92.68,92.639,92.656,232299999.0
2006-05-25 01:51:00,92.685,92.718,92.678,92.718,257000000.0
2006-05-25 01:52:00,92.718,92.718,92.693,92.693,125299999.0
2006-05-25 01:53:00,92.7,92.703,92.672,92.672,272499998.0
2006-05-25 01:54:00,92.677,92.698,92.674,92.686,229400000.0
2006-05-25 01:55:00,92.688,92.701,92.667,92.676,266900001.0
2006-05-25 01:56:00,92.67,92.694,92.665,92.665,234599997.0
2006-05-25 01:57:00,92.658,92.68,92.64,92.656,344300000.0
2006-05-25 01:58:00,92.635,92.657,92.628,92.642,377899996.0
2006-05-25 01:59:00,92.629,92.651,92.617,92.627,403299999.0
2006-05-25 02:00:00,92.619,92.635,92.609,92.611,313399998.0
2006-05-25 02:01:00,92.632,92.645,92.61,92.61,201299999.0
2006-05-25 02:02:00,92.609,92.63,92.595,92.621,250699997.0
2006-05-25 02:03:00,92.618,92.618,92.579,92.579,196399999.0
2006-05-25 02:04:00,92.594,92.594,92.567,92.567,153300003.0
2006-05-25 02:05:00,92.583,92.607,92.573,92.589,224099999.0
2006-05-25 02:06:00,92.594,92.623,92.585,92.595,122600002.0
2006-05-25 02:07:00,92.593,92.613,92.591,92.613,214700001.0
2006-05-25 02:08:00,92.6,92.62,92.6,92.618,257000004.0
2006-05-25 02:09:00,92.617,92.638,92.603,92.603,215299999.0
2006-05-25 02:10:00,92.617,92.621,92.599,92.611,228900001.0
2006-05-25 02:11:00,92.616,92.63,92.591,92.606,188099999.0
2006-05-25 02:12:00,92.624,92.624,92.593,92.593,258900004.0
2006-05-25 02:13:00,92.612,92.623,92.593,92.596,257000001.0
2006-05-25 02:14:00,92.588,92.612,92.588,92.603,329999997.0
2006-05-25 02:15:00,92.587,92.613,92.571,92.602,300899995.0
2006-05-25 02:16:00,92.593,92.621,92.576,92.6,370000001.0
2006-05-25 02:17:00,92.609,92.625,92.59,92.596,163400000.0
2006-05-25 02:18:00,92.603,92.62,92.591,92.598,250099999.0
2006-05-25 02:19:00,92.609,92.617,92.593,92.605,201299998.0
2006-05-25 02:20:00,92.617,92.622,92.596,92.616,197599999.0
2006-05-25 02:21:00,92.625,92.632,92.606,92.631,169799999.0
2006-05-25 02:22:00,92.599,92.617,92.59,92.611,230800001.0
2006-05-25 02:23:00,92.613,92.628,92.594,92.615,330699999.0
2006-05-25 02:24:00,92.627,92.637,92.594,92.594,280799996.0
2006-05-25 02:25:00,92.612,92.619,92.592,92.598,138500001.0
2006-05-25 02:26:00,92.601,92.621,92.581,92.595,115799999.0
2006-05-25 02:27:00,92.6,92.612,92.59,92.605,308699991.0
2006-05-25 02:28:00,92.59,92.59,92.567,92.58,75300001.0
2006-05-25 02:29:00,92.557,92.594,92.557,92.594,348799998.0
2006-05-25 02:30:00,92.562,92.587,92.562,92.583,156700000.0
2006-05-25 02:31:00,92.592,92.592,92.566,92.566,130599999.0
2006-05-25 02:32:00,92.563,92.592,92.563,92.574,150300001.0
2006-05-25 02:33:00,92.597,92.6,92.585,92.589,71600000.0
2006-05-25 02:34:00,92.585,92.613,92.562,92.589,327099996.0
2006-05-25 02:35:00,92.607,92.64,92.59,92.615,334899997.0
2006-05-25 02:36:00,92.633,92.638,92.613,92.625,175299998.0
2006-05-25 02:37:00,92.627,92.638,92.608,92.623,281599998.0
2006-05-25 02:38:00,92.623,92.642,92.622,92.633,173600000.0
2006-05-25 02:39:00,92.62,92.631,92.6,92.611,242700000.0
2006-05-25 02:40:00,92.614,92.625,92.593,92.612,163899998.0
2006-05-25 02:41:00,92.618,92.634,92.607,92.63,287999993.0
2006-05-25 02:42:00,92.622,92.638,92.611,92.636,281600003.0
2006-05-25 02:43:00,92.628,92.632,92.603,92.603,170600002.0
2006-05-25 02:44:00,92.63,92.64,92.611,92.63,314100003.0
2006-05-25 02:45:00,92.623,92.637,92.608,92.624,108999999.0
2006-05-25 02:46:00,92.642,92.656,92.625,92.626,202600000.0
2006-05-25 02:47:00,92.622,92.653,92.622,92.653,130799998.0
2006-05-25 02:48:00,92.648,92.651,92.617,92.62,344599997.0
2006-05-25 02:49:00,92.64,92.64,92.621,92.622,106900002.0
2006-05-25 02:50:00,92.631,92.643,92.623,92.638,156999999.0
2006-05-25 02:51:00,92.611,92.629,92.599,92.618,144300001.0
2006-05-25 02:52:00,92.608,92.634,92.608,92.62,271299996.0
2006-05-25 02:53:00,92.604,92.622,92.589,92.604,237399998.0
2006-05-25 02:54:00,92.587,92.61,92.581,92.581,356200000.0
2006-05-25 02:55:00,92.602,92.619,92.588,92.588,283699999.0
2006-05-25 02:56:00,92.605,92.626,92.605,92.622,366600003.0
2006-05-25 02:57:00,92.611,92.635,92.611,92.635,102400001.0
2006-05-25 02:58:00,92.64,92.64,92.615,92.638,178099998.0
2006-05-25 02:59:00,92.636,92.654,92.619,92.631,356199999.0
2006-05-25 03:00:00,92.631,92.657,92.631,92.652,269799997.0
2006-05-25 03:01:00,92.635,92.654,92.623,92.631,233699999.0
2006-05-25 03:02:00,92.627,92.636,92.611,92.615,261400002.0
2006-05-25 03:03:00,92.627,92.627,92.598,92.609,119599999.0
2006-05-25 03:04:00,92.603,92.626,92.585,92.6,250400001.0
2006-05-25 03:05:00,92.605,92.605,92.566,92.566,167999998.0
2006-05-25 03:06:00,92.58,92.6,92.573,92.573,149999997.0
2006-05-25 03:07:00,92.594,92.601,92.577,92.577,213399998.0
2006-05-25 03:08:00,92.587,92.596,92.569,92.571,186999999.0
2006-05-25 03:09:00,92.587,92.598,92.574,92.586,176900004.0
2006-05-25 03:10:00,92.597,92.613,92.579,92.591,227100000.0
2006-05-25 03:11:00,92.594,92.608,92.575,92.595,144800002.0
2006-05-25 03:12:00,92.579,92.603,92.579,92.6,127699999.0
2006-05-25 03:13:00,92.584,92.606,92.576,92.589,253399993.0
2006-05-25 03:14:00,92.587,92.607,92.574,92.594,229199996.0
2006-05-25 03:15:00,92.601,92.601,92.577,92.577,82400002.0
2006-05-25 03:16:00,92.57,92.59,92.57,92.59,24700000.0
2006-05-25 03:17:00,92.596,92.596,92.584,92.584,97499996.0
2006-05-25 03:18:00,92.589,92.589,92.567,92.567,85800002.0
2006-05-25 03:19:00,92.578,92.616,92.578,92.585,274800003.0
2006-05-25 03:20:00,92.57,92.603,92.556,92.582,326700001.0
2006-05-25 03:21:00,92.581,92.608,92.576,92.588,270599996.0
2006-05-25 03:22:00,92.564,92.58,92.552,92.575,185399995.0
2006-05-25 03:23:00,92.572,92.585,92.562,92.574,222600004.0
2006-05-25 03:24:00,92.557,92.575,92.55,92.567,234000000.0
2006-05-25 03:25:00,92.573,92.58,92.548,92.558,326599995.0
2006-05-25 03:26:00,92.582,92.582,92.55,92.55,313399998.0
2006-05-25 03:27:00,92.566,92.577,92.552,92.56,139999998.0
2006-05-25 03:28:00,92.556,92.571,92.554,92.569,14800000.0
2006-05-25 03:29:00,92.55,92.561,92.544,92.544,55299999.0
2006-05-25 03:30:00,92.547,92.582,92.541,92.568,116599999.0
2006-05-25 03:31:00,92.572,92.572,92.542,92.568,199900003.0
2006-05-25 03:32:00,92.574,92.586,92.551,92.558,244599996.0
2006-05-25 03:33:00,92.565,92.593,92.565,92.583,316200000.0
2006-05-25 03:34:00,92.587,92.592,92.565,92.565,160000001.0
2006-05-25 03:35:00,92.571,92.588,92.553,92.556,267399997.0
2006-05-25 03:36:00,92.557,92.578,92.557,92.576,194499998.0
2006-05-25 03:37:00,92.578,92.596,92.565,92.565,212599998.0
2006-05-25 03:38:00,92.56,92.589,92.56,92.585,136499999.0
2006-05-25 03:39:00,92.58,92.595,92.553,92.562,50400000.0
2006-05-25 03:40:00,92.567,92.6,92.565,92.579,261100000.0
2006-05-25 03:41:00,92.547,92.568,92.542,92.542,166999999.0
2006-05-25 03:42:00,92.537,92.568,92.534,92.56,232900000.0
2006-05-25 03:43:00,92.546,92.558,92.534,92.546,277200001.0
2006-05-25 03:44:00,92.543,92.553,92.49,92.54,300200001.0
2006-05-25 03:45:00,92.528,92.557,92.528,92.557,135399999.0
2006-05-25 03:46:00,92.55,92.557,92.528,92.538,265900001.0
2006-05-25 03:47:00,92.554,92.554,92.527,92.53,234500000.0
2006-05-25 03:48:00,92.538,92.553,92.523,92.55,240399999.0
2006-05-25 03:49:00,92.534,92.547,92.52,92.546,436100000.0
2006-05-25 03:50:00,92.535,92.55,92.525,92.547,146400001.0
2006-05-25 03:51:00,92.549,92.551,92.521,92.521,193500000.0
2006-05-25 03:52:00,92.536,92.573,92.534,92.572,204100002.0
2006-05-25 03:53:00,92.562,92.564,92.537,92.546,271600002.0
2006-05-25 03:54:00,92.551,92.57,92.55,92.565,226099998.0
2006-05-25 03:55:00,92.562,92.562,92.534,92.552,271700000.0
2006-05-25 03:56:00,92.568,92.568,92.538,92.552,240399997.0
2006-05-25 03:57:00,92.549,92.561,92.536,92.547,180600002.0
2006-05-25 03:58:00,92.53,92.555,92.52,92.54,292699998.0
2006-05-25 03:59:00,92.547,92.57,92.535,92.56,113100000.0
2006-05-25 04:00:00,92.531,92.565,92.531,92.541,229099998.0
2006-05-25 04:01:00,92.564,92.568,92.551,92.563,161199999.0
2006-05-25 04:02:00,92.537,92.569,92.537,92.564,144400000.0
2006-05-25 04:03:00,92.535,92.56,92.535,92.559,136999999.0
2006-05-25 04:04:00,92.532,92.559,92.532,92.538,185200000.0
2006-05-25 04:05:00,92.553,92.561,92.529,92.534,208200000.0
2006-05-25 04:06:00,92.523,92.564,92.523,92.562,256700001.0
2006-05-25 04:07:00,92.551,92.565,92.54,92.542,131300001.0
2006-05-25 04:08:00,92.547,92.565,92.543,92.563,158299998.0
2006-05-25 04:09:00,92.547,92.568,92.536,92.553,172799998.0
2006-05-25 04:10:00,92.534,92.556,92.528,92.556,193099999.0
2006-05-25 04:11:00,92.543,92.558,92.525,92.532,200499999.0
2006-05-25 04:12:00,92.554,92.567,92.539,92.559,209599997.0
2006-05-25 04:13:00,92.558,92.558,92.538,92.542,282900003.0
2006-05-25 04:14:00,92.532,92.552,92.532,92.552,115099998.0
2006-05-25 04:15:00,92.542,92.568,92.542,92.568,223499996.0
2006-05-25 04:16:00,92.553,92.561,92.535,92.545,111400000.0
2006-05-25 04:17:00,92.548,92.563,92.545,92.547,163600002.0
2006-05-25 04:18:00,92.537,92.575,92.535,92.572,275099998.0
2006-05-25 04:19:00,92.575,92.575,92.56,92.56,75200000.0
2006-05-25 04:20:00,92.546,92.602,92.546,92.597,306999999.0
2006-05-25 04:21:00,92.566,92.587,92.564,92.575,215599997.0
2006-05-25 04:22:00,92.562,92.593,92.562,92.564,188699999.0
2006-05-25 04:23:00,92.592,92.597,92.579,92.59,177900000.0
2006-05-25 04:24:00,92.585,92.595,92.573,92.578,167700002.0
2006-05-25 04:25:00,92.596,92.596,92.565,92.574,217300001.0
2006-05-25 04:26:00,92.593,92.615,92.593,92.607,216999999.0
2006-05-25 04:27:00,92.581,92.606,92.581,92.605,141699999.0
2006-05-25 04:28:00,92.606,92.613,92.593,92.605,165100000.0
2006-05-25 04:29:00,92.608,92.608,92.586,92.603,174700001.0
2006-05-25 04:30:00,92.61,92.61,92.584,92.602,100299999.0
2006-05-25 04:31:00,92.612,92.614,92.582,92.589,249500000.0
2006-05-25 04:32:00,92.591,92.612,92.584,92.589,156299998.0
2006-05-25 04:33:00,92.584,92.602,92.58,92.595,157000000.0
2006-05-25 04:34:00,92.592,92.598,92.575,92.598,136099998.0
2006-05-25 04:35:00,92.578,92.6,92.578,92.6,96999999.0
2006-05-25 04:36:00,92.593,92.598,92.575,92.598,175000002.0
2006-05-25 04:37:00,92.599,92.606,92.583,92.598,161300001.0
2006-05-25 04:38:00,92.596,92.603,92.581,92.587,237299998.0
2006-05-25 04:39:00,92.607,92.614,92.57,92.588,285900000.0
2006-05-25 04:40:00,92.578,92.603,92.578,92.6,264699999.0
2006-05-25 04:41:00,92.582,92.608,92.577,92.608,259199996.0
2006-05-25 04:42:00,92.595,92.608,92.58,92.582,185900003.0
2006-05-25 04:43:00,92.595,92.595,92.58,92.58,148499998.0
2006-05-25 04:44:00,92.596,92.597,92.578,92.578,198099998.0
2006-05-25 04:45:00,92.597,92.597,92.574,92.574,41500000.0
2006-05-25 04:46:00,92.559,92.579,92.552,92.572,214599997.0
2006-05-25 04:47:00,92.55,92.569,92.537,92.557,163400000.0
2006-05-25 04:48:00,92.554,92.571,92.554,92.571,91200001.0
2006-05-25 04:49:00,92.577,92.581,92.546,92.561,216500002.0
2006-05-25 04:50:00,92.569,92.6,92.563,92.574,272500004.0
2006-05-25 04:51:00,92.555,92.557,92.527,92.527,254800005.0
2006-05-25 04:52:00,92.547,92.585,92.547,92.585,35200000.0
2006-05-25 04:53:00,92.589,92.598,92.568,92.571,266300000.0
2006-05-25 04:54:00,92.587,92.587,92.557,92.557,132300000.0
2006-05-25 04:55:00,92.579,92.586,92.567,92.573,79200002.0
2006-05-25 04:56:00,92.57,92.599,92.563,92.577,176999997.0
2006-05-25 04:57:00,92.58,92.584,92.563,92.563,259599998.0
2006-05-25 04:58:00,92.569,92.582,92.556,92.57,140100002.0
2006-05-25 04:59:00,92.558,92.578,92.544,92.563,91600000.0
2006-05-25 05:00:00,92.545,92.565,92.541,92.56,227899997.0
2006-05-25 05:01:00,92.507,92.537,92.507,92.537,48399999.0
2006-05-25 05:02:00,92.509,92.53,92.479,92.519,145599999.0
2006-05-25 05:03:00,92.513,92.525,92.491,92.508,212500000.0
2006-05-25 05:04:00,92.507,92.529,92.496,92.517,127799998.0
2006-05-25 05:05:00,92.5,92.529,92.496,92.512,221700000.0
2006-05-25 05:06:00,92.506,92.513,92.488,92.497,252699996.0
2006-05-25 05:07:00,92.511,92.511,92.491,92.491,102299999.0
2006-05-25 05:08:00,92.494,92.512,92.487,92.5,193299998.0
2006-05-25 05:09:00,92.515,92.524,92.494,92.501,153699999.0
2006-05-25 05:10:00,92.525,92.531,92.497,92.512,124599999.0
2006-05-25 05:11:00,92.543,92.543,92.51,92.527,207099994.0
2006-05-25 05:12:00,92.522,92.546,92.522,92.542,80900000.0
2006-05-25 05:13:00,92.528,92.558,92.528,92.54,252400000.0
2006-05-25 05:14:00,92.532,92.551,92.531,92.545,217299997.0
2006-05-25 05:15:00,92.523,92.538,92.51,92.526,210599997.0
2006-05-25 05:16:00,92.532,92.547,92.526,92.535,140399998.0
2006-05-25 05:17:00,92.543,92.548,92.523,92.548,207299998.0
2006-05-25 05:18:00,92.545,92.553,92.518,92.543,419800005.0
2006-05-25 05:19:00,92.541,92.541,92.52,92.52,90499999.0
2006-05-25 05:20:00,92.524,92.534,92.52,92.533,87000000.0
2006-05-25 05:21:00,92.523,92.536,92.509,92.525,150499999.0
2006-05-25 05:22:00,92.493,92.515,92.48,92.5,216900001.0
2006-05-25 05:23:00,92.49,92.5,92.472,92.488,73499998.0
2006-05-25 05:24:00,92.476,92.505,92.476,92.505,129799999.0
2006-05-25 05:25:00,92.507,92.507,92.474,92.476,219200001.0
2006-05-25 05:26:00,92.495,92.513,92.489,92.502,207700003.0
2006-05-25 05:27:00,92.496,92.51,92.49,92.51,150000001.0
2006-05-25 05:28:00,92.494,92.514,92.489,92.513,98800000.0
2006-05-25 05:29:00,92.5,92.526,92.5,92.508,82600000.0
2006-05-25 05:30:00,92.515,92.526,92.515,92.526,37199999.0
2006-05-25 05:31:00,92.506,92.521,92.504,92.519,97700002.0
2006-05-25 05:32:00,92.504,92.526,92.504,92.523,241700000.0
2006-05-25 05:33:00,92.526,92.53,92.5,92.514,206400000.0
2006-05-25 05:34:00,92.509,92.515,92.47,92.515,136599998.0
2006-05-25 05:35:00,92.516,92.523,92.5,92.513,320200004.0
2006-05-25 05:36:00,92.503,92.513,92.485,92.497,107100000.0
2006-05-25 05:37:00,92.504,92.51,92.483,92.483,220599996.0
2006-05-25 05:38:00,92.479,92.498,92.477,92.493,139300001.0
2006-05-25 05:39:00,92.471,92.496,92.471,92.486,271299998.0
2006-05-25 05:40:00,92.467,92.486,92.452,92.48,265999999.0
2006-05-25 05:41:00,92.493,92.494,92.475,92.487,186000000.0
2006-05-25 05:42:00,92.485,92.497,92.469,92.497,311499999.0
2006-05-25 05:43:00,92.493,92.493,92.454,92.466,122900000.0
2006-05-25 05:44:00,92.468,92.471,92.442,92.443,120399999.0
2006-05-25 05:45:00,92.446,92.473,92.446,92.471,154899999.0
2006-05-25 05:46:00,92.473,92.485,92.451,92.48,285499997.0
2006-05-25 05:47:00,92.473,92.486,92.411,92.466,197499997.0
2006-05-25 05:48:00,92.474,92.486,92.455,92.472,97700000.0
2006-05-25 05:49:00,92.473,92.503,92.461,92.493,193600000.0
2006-05-25 05:50:00,92.49,92.511,92.48,92.48,273200000.0
2006-05-25 05:51:00,92.512,92.531,92.488,92.519,285799991.0
2006-05-25 05:52:00,92.501,92.533,92.501,92.526,170000000.0
2006-05-25 05:53:00,92.513,92.528,92.5,92.514,208099997.0
2006-05-25 05:54:00,92.496,92.523,92.496,92.521,176399998.0
2006-05-25 05:55:00,92.487,92.517,92.487,92.515,191699999.0
2006-05-25 05:56:00,92.504,92.521,92.504,92.521,26299999.0
2006-05-25 05:57:00,92.525,92.525,92.494,92.498,177599998.0
2006-05-25 05:58:00,92.518,92.522,92.499,92.499,165399999.0
2006-05-25 05:59:00,92.522,92.523,92.503,92.503,68200000.0
2006-05-25 06:00:00,92.489,92.515,92.484,92.505,183100000.0
2006-05-25 06:01:00,92.488,92.505,92.477,92.488,130599997.0
2006-05-25 06:02:00,92.504,92.511,92.487,92.493,45199999.0
2006-05-25 06:03:00,92.517,92.522,92.503,92.506,64800001.0
2006-05-25 06:04:00,92.535,92.558,92.521,92.535,213499997.0
2006-05-25 06:05:00,92.538,92.547,92.524,92.524,181399998.0
2006-05-25 06:06:00,92.542,92.548,92.519,92.535,267499999.0
2006-05-25 06:07:00,92.541,92.546,92.524,92.524,184200001.0
2006-05-25 06:08:00,92.547,92.547,92.52,92.533,288400003.0
2006-05-25 06:09:00,92.534,92.565,92.534,92.565,248300001.0
2006-05-25 06:10:00,92.557,92.563,92.535,92.535,214300001.0
2006-05-25 06:11:00,92.553,92.582,92.548,92.563,316399997.0
2006-05-25 06:12:00,92.563,92.581,92.559,92.56,267000005.0
2006-05-25 06:13:00,92.569,92.592,92.561,92.561,170100000.0
2006-05-25 06:14:00,92.568,92.585,92.567,92.573,323899996.0
2006-05-25 06:15:00,92.563,92.592,92.563,92.579,216300000.0
2006-05-25 06:16:00,92.575,92.585,92.561,92.574,114900002.0
2006-05-25 06:17:00,92.551,92.589,92.551,92.589,257399998.0
2006-05-25 06:18:00,92.594,92.603,92.574,92.584,144500001.0
2006-05-25 06:19:00,92.603,92.625,92.597,92.609,268299997.0
2006-05-25 06:20:00,92.612,92.635,92.604,92.604,230100001.0
2006-05-25 06:21:00,92.614,92.625,92.594,92.625,158899999.0
2006-05-25 06:22:00,92.596,92.62,92.596,92.615,184700001.0
2006-05-25 06:23:00,92.606,92.625,92.594,92.611,270800000.0
2006-05-25 06:24:00,92.594,92.612,92.594,92.612,58700001.0
2006-05-25 06:25:00,92.588,92.624,92.588,92.615,237200000.0
2006-05-25 06:26:00,92.616,92.616,92.587,92.598,140600000.0
2006-05-25 06:27:00,92.584,92.606,92.577,92.578,254600001.0
2006-05-25 06:28:00,92.56,92.575,92.534,92.555,173300002.0
2006-05-25 06:29:00,92.551,92.572,92.545,92.556,179799999.0
2006-05-25 06:30:00,92.564,92.568,92.542,92.555,131899998.0
2006-05-25 06:31:00,92.567,92.576,92.542,92.547,160199999.0
2006-05-25 06:32:00,92.558,92.564,92.542,92.563,174099999.0
2006-05-25 06:33:00,92.56,92.568,92.535,92.555,169900000.0
2006-05-25 06:34:00,92.552,92.567,92.544,92.544,161799996.0
2006-05-25 06:35:00,92.549,92.568,92.536,92.568,120999996.0
2006-05-25 06:36:00,92.551,92.57,92.55,92.565,102499999.0
2006-05-25 06:37:00,92.563,92.574,92.548,92.558,196600001.0
2006-05-25 06:38:00,92.568,92.568,92.534,92.534,182500002.0
2006-05-25 06:39:00,92.566,92.566,92.542,92.547,85600001.0
2006-05-25 06:40:00,92.565,92.57,92.55,92.559,206899999.0
2006-05-25 06:41:00,92.563,92.575,92.547,92.551,281099998.0
2006-05-25 06:42:00,92.558,92.581,92.548,92.557,241900001.0
2006-05-25 06:43:00,92.572,92.608,92.572,92.588,216700001.0
2006-05-25 06:44:00,92.589,92.619,92.585,92.589,207900005.0
2006-05-25 06:45:00,92.604,92.619,92.586,92.603,204299997.0
2006-05-25 06:46:00,92.617,92.617,92.59,92.59,231900001.0
2006-05-25 06:47:00,92.61,92.618,92.593,92.611,91399997.0
2006-05-25 06:48:00,92.619,92.619,92.593,92.593,25300000.0
2006-05-25 06:49:00,92.597,92.597,92.569,92.569,142599999.0
2006-05-25 06:50:00,92.591,92.591,92.576,92.578,31699999.0
2006-05-25 06:51:00,92.568,92.59,92.563,92.59,166299998.0
2006-05-25 06:52:00,92.572,92.589,92.55,92.577,330199995.0
2006-05-25 06:53:00,92.583,92.583,92.554,92.559,301099996.0
2006-05-25 06:54:00,92.556,92.573,92.551,92.573,141300002.0
2006-05-25 06:55:00,92.568,92.582,92.546,92.559,218500002.0
2006-05-25 06:56:00,92.557,92.569,92.539,92.549,310099994.0
2006-05-25 06:57:00,92.573,92.573,92.555,92.573,190900000.0
2006-05-25 06:58:00,92.566,92.575,92.543,92.562,276999997.0
2006-05-25 06:59:00,92.555,92.565,92.542,92.548,253500001.0
2006-05-25 07:00:00,92.558,92.565,92.541,92.541,163800000.0
2006-05-25 07:01:00,92.556,92.568,92.547,92.562,287699997.0
2006-05-25 07:02:00,92.552,92.554,92.527,92.536,209300000.0
2006-05-25 07:03:00,92.54,92.562,92.526,92.544,246900000.0
2006-05-25 07:04:00,92.541,92.555,92.526,92.542,203500001.0
2006-05-25 07:05:00,92.557,92.56,92.536,92.539,185500000.0
2006-05-25 07:06:00,92.548,92.548,92.53,92.53,88200000.0
2006-05-25 07:07:00,92.547,92.547,92.523,92.523,75600002.0
2006-05-25 07:08:00,92.537,92.547,92.522,92.525,157200002.0
2006-05-25 07:09:00,92.564,92.571,92.557,92.563,71900000.0
2006-05-25 07:10:00,92.57,92.57,92.551,92.551,122899999.0
2006-05-25 07:11:00,92.56,92.57,92.56,92.57,15200000.0
2006-05-25 07:12:00,92.536,92.554,92.501,92.515,218199997.0
2006-05-25 07:13:00,92.518,92.518,92.49,92.502,254200002.0
2006-05-25 07:14:00,92.492,92.514,92.484,92.497,395700002.0
2006-05-25 07:15:00,92.491,92.508,92.485,92.508,124099998.0
2006-05-25 07:16:00,92.504,92.522,92.483,92.504,162999998.0
2006-05-25 07:17:00,92.487,92.514,92.487,92.506,263800000.0
2006-05-25 07:18:00,92.5,92.518,92.5,92.518,38799998.0
2006-05-25 07:19:00,92.523,92.54,92.511,92.521,220699999.0
2006-05-25 07:20:00,92.525,92.545,92.523,92.536,218900004.0
2006-05-25 07:21:00,92.526,92.55,92.511,92.535,218800002.0
2006-05-25 07:22:00,92.528,92.548,92.514,92.518,195000002.0
2006-05-25 07:23:00,92.538,92.542,92.513,92.525,187099999.0
2006-05-25 07:24:00,92.527,92.548,92.525,92.548,163000001.0
2006-05-25 07:25:00,92.531,92.546,92.522,92.536,115800000.0
2006-05-25 07:26:00,92.541,92.547,92.513,92.53,289199997.0
2006-05-25 07:27:00,92.509,92.533,92.509,92.533,308800001.0
2006-05-25 07:28:00,92.517,92.542,92.517,92.542,166299999.0
2006-05-25 07:29:00,92.523,92.54,92.503,92.533,176700001.0
2006-05-25 07:30:00,92.537,92.542,92.516,92.533,240400000.0
2006-05-25 07:31:00,92.531,92.532,92.507,92.523,200299999.0
2006-05-25 07:32:00,92.527,92.527,92.504,92.507,136399998.0
2006-05-25 07:33:00,92.523,92.53,92.487,92.53,323000000.0
2006-05-25 07:34:00,92.502,92.533,92.502,92.518,117799999.0
2006-05-25 07:35:00,92.502,92.525,92.498,92.525,300500001.0
2006-05-25 07:36:00,92.528,92.534,92.508,92.523,148400001.0
2006-05-25 07:37:00,92.514,92.528,92.499,92.522,169700001.0
2006-05-25 07:38:00,92.495,92.528,92.495,92.514,172700001.0
2006-05-25 07:39:00,92.528,92.528,92.501,92.506,242799995.0
2006-05-25 07:40:00,92.524,92.543,92.516,92.526,98900000.0
2006-05-25 07:41:00,92.548,92.55,92.528,92.537,194699997.0
2006-05-25 07:42:00,92.54,92.575,92.54,92.575,235299999.0
2006-05-25 07:43:00,92.552,92.582,92.552,92.564,270899997.0
2006-05-25 07:44:00,92.545,92.565,92.535,92.548,298299996.0
2006-05-25 07:45:00,92.531,92.563,92.531,92.55,200400002.0
2006-05-25 07:46:00,92.54,92.562,92.532,92.546,225099999.0
2006-05-25 07:47:00,92.535,92.566,92.535,92.554,265699999.0
2006-05-25 07:48:00,92.564,92.564,92.536,92.536,130800000.0
2006-05-25 07:49:00,92.532,92.549,92.506,92.514,288599998.0
2006-05-25 07:50:00,92.496,92.517,92.493,92.514,209499995.0
2006-05-25 07:51:00,92.503,92.517,92.493,92.498,198200002.0
2006-05-25 07:52:00,92.475,92.499,92.475,92.497,162300001.0
2006-05-25 07:53:00,92.491,92.521,92.484,92.491,226099999.0
2006-05-25 07:54:00,92.5,92.515,92.5,92.515,131599999.0
2006-05-25 07:55:00,92.519,92.542,92.514,92.535,220299996.0
2006-05-25 07:56:00,92.524,92.551,92.518,92.531,256399997.0
2006-05-25 07:57:00,92.519,92.551,92.519,92.544,205100000.0
2006-05-25 07:58:00,92.533,92.533,92.51,92.51,155299999.0
2006-05-25 07:59:00,92.525,92.529,92.503,92.503,283399997.0
2006-05-25 08:00:00,92.505,92.505,92.474,92.474,213700001.0
2006-05-25 08:01:00,92.462,92.48,92.451,92.47,246999997.0
2006-05-25 08:02:00,92.472,92.483,92.455,92.462,308299999.0
2006-05-25 08:03:00,92.479,92.489,92.464,92.466,270900001.0
2006-05-25 08:04:00,92.471,92.485,92.461,92.48,232599995.0
2006-05-25 08:05:00,92.471,92.499,92.471,92.492,286000002.0
2006-05-25 08:06:00,92.5,92.51,92.487,92.492,115899999.0
2006-05-25 08:07:00,92.508,92.532,92.494,92.51,171699999.0
2006-05-25 08:08:00,92.51,92.549,92.51,92.541,218500002.0
2006-05-25 08:09:00,92.538,92.557,92.518,92.547,236600000.0
2006-05-25 08:10:00,92.533,92.559,92.528,92.528,268999998.0
2006-05-25 08:11:00,92.533,92.556,92.521,92.536,179300000.0
2006-05-25 08:12:00,92.528,92.528,92.504,92.504,140099997.0
2006-05-25 08:13:00,92.524,92.536,92.504,92.523,195700001.0
2006-05-25 08:14:00,92.525,92.543,92.516,92.528,224799998.0
2006-05-25 08:15:00,92.519,92.538,92.511,92.511,256299999.0
2006-05-25 08:16:00,92.542,92.545,92.512,92.537,208399999.0
2006-05-25 08:17:00,92.528,92.556,92.528,92.556,63800000.0
2006-05-25 08:18:00,92.542,92.564,92.529,92.529,180799997.0
2006-05-25 08:19:00,92.549,92.553,92.515,92.524,263900002.0
2006-05-25 08:20:00,92.552,92.552,92.501,92.533,206800000.0
2006-05-25 08:21:00,92.542,92.542,92.51,92.513,182600002.0
2006-05-25 08:22:00,92.51,92.527,92.499,92.506,205899999.0
2006-05-25 08:23:00,92.514,92.524,92.495,92.51,204999997.0
2006-05-25 08:24:00,92.512,92.512,92.487,92.487,310800001.0
2006-05-25 08:25:00,92.511,92.516,92.483,92.495,279100002.0
2006-05-25 08:26:00,92.488,92.489,92.467,92.469,279299997.0
2006-05-25 08:27:00,92.46,92.487,92.46,92.485,265199999.0
2006-05-25 08:28:00,92.49,92.516,92.472,92.501,192499998.0
2006-05-25 08:29:00,92.498,92.544,92.498,92.518,268699999.0
2006-05-25 08:30:00,92.525,92.533,92.504,92.515,153400001.0
2006-05-25 08:31:00,92.538,92.538,92.497,92.504,258499999.0
2006-05-25 08:32:00,92.511,92.545,92.504,92.531,223099997.0
2006-05-25 08:33:00,92.539,92.546,92.516,92.516,292099997.0
2006-05-25 08:34:00,92.538,92.554,92.519,92.529,231900001.0
2006-05-25 08:35:00,92.547,92.55,92.529,92.55,254000000.0
2006-05-25 08:36:00,92.555,92.561,92.529,92.543,361399999.0
2006-05-25 08:37:00,92.553,92.584,92.553,92.575,218000001.0
2006-05-25 08:38:00,92.564,92.586,92.563,92.586,136299998.0
2006-05-25 08:39:00,92.576,92.61,92.558,92.597,223200002.0
2006-05-25 08:40:00,92.606,92.626,92.6,92.624,222000005.0
2006-05-25 08:41:00,92.601,92.62,92.599,92.62,221100003.0
2006-05-25 08:42:00,92.606,92.622,92.587,92.617,298999996.0
2006-05-25 08:43:00,92.617,92.664,92.617,92.66,308299998.0
2006-05-25 08:44:00,92.65,92.663,92.63,92.631,274900001.0
2006-05-25 08:45:00,92.654,92.655,92.622,92.64,201600001.0
2006-05-25 08:46:00,92.623,92.656,92.619,92.641,251500000.0
2006-05-25 08:47:00,92.638,92.662,92.637,92.652,167400003.0
2006-05-25 08:48:00,92.656,92.676,92.645,92.652,240299997.0
2006-05-25 08:49:00,92.669,92.669,92.643,92.652,238799999.0
2006-05-25 08:50:00,92.624,92.671,92.624,92.665,149299999.0
2006-05-25 08:51:00,92.664,92.704,92.659,92.687,219599999.0
2006-05-25 08:52:00,92.696,92.696,92.663,92.675,190699998.0
2006-05-25 08:53:00,92.674,92.684,92.652,92.658,220799997.0
2006-05-25 08:54:00,92.672,92.69,92.661,92.664,109099999.0
2006-05-25 08:55:00,92.657,92.687,92.657,92.68,200000002.0
2006-05-25 08:56:00,92.664,92.681,92.644,92.662,200900000.0
2006-05-25 08:57:00,92.661,92.685,92.655,92.68,262000003.0
2006-05-25 08:58:00,92.67,92.67,92.637,92.639,196699998.0
2006-05-25 08:59:00,92.608,92.633,92.605,92.633,104000000.0
2006-05-25 09:00:00,92.627,92.643,92.604,92.643,213299999.0
2006-05-25 09:01:00,92.619,92.649,92.614,92.644,236199996.0
2006-05-25 09:02:00,92.652,92.652,92.623,92.635,290900001.0
2006-05-25 09:03:00,92.646,92.676,92.637,92.676,395900006.0
2006-05-25 09:04:00,92.668,92.699,92.659,92.67,154999998.0
2006-05-25 09:05:00,92.668,92.671,92.636,92.651,241299997.0
2006-05-25 09:06:00,92.678,92.696,92.665,92.685,301299999.0
2006-05-25 09:07:00,92.678,92.694,92.659,92.674,202099999.0
2006-05-25 09:08:00,92.649,92.7,92.649,92.697,241600002.0
2006-05-25 09:09:00,92.687,92.717,92.687,92.712,213699999.0
2006-05-25 09:10:00,92.705,92.705,92.676,92.693,216099999.0
2006-05-25 09:11:00,92.705,92.707,92.672,92.672,202999998.0
2006-05-25 09:12:00,92.668,92.68,92.65,92.668,173000001.0
2006-05-25 09:13:00,92.673,92.683,92.659,92.666,144900001.0
2006-05-25 09:14:00,92.684,92.699,92.667,92.699,228800000.0
2006-05-25 09:15:00,92.698,92.699,92.664,92.664,192000003.0
2006-05-25 09:16:00,92.677,92.7,92.675,92.684,144899998.0
2006-05-25 09:17:00,92.678,92.699,92.666,92.696,260900001.0
2006-05-25 09:18:00,92.674,92.701,92.674,92.686,275799999.0
2006-05-25 09:19:00,92.702,92.702,92.676,92.681,192500000.0
2006-05-25 09:20:00,92.694,92.707,92.677,92.677,427500004.0
2006-05-25 09:21:00,92.67,92.691,92.666,92.681,150200001.0
2006-05-25 09:22:00,92.663,92.689,92.663,92.689,163000002.0
2006-05-25 09:23:00,92.669,92.693,92.665,92.693,282100000.0
2006-05-25 09:24:00,92.68,92.696,92.654,92.672,163399999.0
2006-05-25 09:25:00,92.684,92.696,92.652,92.662,356699998.0
2006-05-25 09:26:00,92.659,92.685,92.659,92.685,165400002.0
2006-05-25 09:27:00,92.697,92.697,92.656,92.683,315600000.0
2006-05-25 09:28:00,92.68,92.68,92.646,92.652,201300000.0
2006-05-25 09:29:00,92.656,92.658,92.631,92.64,290899998.0
2006-05-25 09:30:00,92.634,92.647,92.616,92.628,97900002.0
2006-05-25 09:31:00,92.619,92.625,92.597,92.61,166099999.0
2006-05-25 09:32:00,92.604,92.607,92.582,92.591,328800001.0
2006-05-25 09:33:00,92.585,92.602,92.575,92.587,245799998.0
2006-05-25 09:34:00,92.574,92.607,92.574,92.598,205399999.0
2006-05-25 09:35:00,92.564,92.59,92.563,92.58,199500000.0
2006-05-25 09:36:00,92.58,92.609,92.571,92.609,240499998.0
2006-05-25 09:37:00,92.601,92.627,92.596,92.623,332500001.0
2006-05-25 09:38:00,92.623,92.623,92.599,92.603,326199998.0
2006-05-25 09:39:00,92.583,92.601,92.572,92.593,232599998.0
2006-05-25 09:40:00,92.586,92.592,92.56,92.583,271499996.0
2006-05-25 09:41:00,92.583,92.605,92.572,92.602,236599998.0
2006-05-25 09:42:00,92.595,92.595,92.552,92.566,279900001.0
2006-05-25 09:43:00,92.555,92.555,92.529,92.552,222200001.0
2006-05-25 09:44:00,92.555,92.562,92.526,92.526,264900001.0
2006-05-25 09:45:00,92.542,92.557,92.522,92.522,218799999.0
2006-05-25 09:46:00,92.521,92.54,92.519,92.533,190399997.0
2006-05-25 09:47:00,92.53,92.547,92.516,92.522,163699998.0
2006-05-25 09:48:00,92.516,92.536,92.505,92.536,261200006.0
2006-05-25 09:49:00,92.531,92.54,92.502,92.51,168800001.0
2006-05-25 09:50:00,92.504,92.513,92.485,92.488,392699999.0
2006-05-25 09:51:00,92.487,92.506,92.484,92.49,251400006.0
2006-05-25 09:52:00,92.486,92.504,92.459,92.482,257500000.0
2006-05-25 09:53:00,92.496,92.508,92.485,92.496,202199999.0
2006-05-25 09:54:00,92.518,92.531,92.5,92.514,102800000.0
2006-05-25 09:55:00,92.508,92.536,92.501,92.511,232400000.0
2006-05-25 09:56:00,92.507,92.51,92.489,92.499,192100001.0
2006-05-25 09:57:00,92.507,92.511,92.488,92.505,262800003.0
2006-05-25 09:58:00,92.497,92.51,92.472,92.48,257299997.0
2006-05-25 09:59:00,92.471,92.491,92.458,92.474,169900001.0
2006-05-25 10:00:00,92.473,92.485,92.459,92.475,179700001.0
2006-05-25 10:01:00,92.484,92.508,92.464,92.485,223299997.0
2006-05-25 10:02:00,92.481,92.503,92.481,92.489,206700000.0
2006-05-25 10:03:00,92.503,92.509,92.485,92.485,237999999.0
2006-05-25 10:04:00,92.506,92.513,92.494,92.494,128699998.0
2006-05-25 10:05:00,92.494,92.515,92.489,92.493,155199996.0
2006-05-25 10:06:00,92.503,92.508,92.482,92.499,151200001.0
2006-05-25 10:07:00,92.503,92.512,92.481,92.506,275100000.0
2006-05-25 10:08:00,92.504,92.52,92.486,92.495,253600000.0
2006-05-25 10:09:00,92.522,92.538,92.511,92.525,132299999.0
2006-05-25 10:10:00,92.524,92.55,92.512,92.535,292400002.0
2006-05-25 10:11:00,92.536,92.548,92.522,92.536,182399999.0
2006-05-25 10:12:00,92.542,92.542,92.504,92.504,211899994.0
2006-05-25 10:13:00,92.52,92.538,92.504,92.518,259300000.0
2006-05-25 10:14:00,92.498,92.528,92.498,92.51,274099997.0
2006-05-25 10:15:00,92.51,92.515,92.488,92.497,332900001.0
2006-05-25 10:16:00,92.491,92.521,92.485,92.514,236399999.0
2006-05-25 10:17:00,92.496,92.524,92.492,92.51,209300000.0
2006-05-25 10:18:00,92.517,92.518,92.483,92.494,177900000.0
2006-05-25 10:19:00,92.489,92.5,92.469,92.48,265599996.0
2006-05-25 10:20:00,92.502,92.517,92.481,92.504,298499999.0
2006-05-25 10:21:00,92.517,92.524,92.492,92.494,299399997.0
2006-05-25 10:22:00,92.485,92.498,92.468,92.496,367399994.0
2006-05-25 10:23:00,92.474,92.503,92.474,92.492,291000003.0
2006-05-25 10:24:00,92.486,92.503,92.479,92.497,358900001.0
2006-05-25 10:25:00,92.482,92.5,92.48,92.49,103300000.0
2006-05-25 10:26:00,92.485,92.504,92.479,92.494,295500002.0
2006-05-25 10:27:00,92.499,92.517,92.488,92.493,205299998.0
2006-05-25 10:28:00,92.481,92.5,92.474,92.484,303200002.0
2006-05-25 10:29:00,92.492,92.495,92.47,92.47,206700000.0
2006-05-25 10:30:00,92.483,92.498,92.471,92.471,84000000.0
2006-05-25 10:31:00,92.505,92.505,92.453,92.477,189399997.0
2006-05-25 10:32:00,92.495,92.503,92.463,92.467,230999999.0
2006-05-25 10:33:00,92.492,92.512,92.487,92.505,230999998.0
2006-05-25 10:34:00,92.505,92.514,92.488,92.494,201999998.0
2006-05-25 10:35:00,92.519,92.532,92.506,92.514,65900000.0
2006-05-25 10:36:00,92.533,92.544,92.511,92.518,328300000.0
2006-05-25 10:37:00,92.506,92.536,92.502,92.524,382600002.0
2006-05-25 10:38:00,92.494,92.512,92.482,92.502,198200001.0
2006-05-25 10:39:00,92.507,92.525,92.501,92.506,194999999.0
2006-05-25 10:40:00,92.517,92.548,92.501,92.528,235900000.0
2006-05-25 10:41:00,92.567,92.57,92.534,92.543,235700001.0
2006-05-25 10:42:00,92.534,92.534,92.491,92.494,217499997.0
2006-05-25 10:43:00,92.474,92.509,92.466,92.503,326400000.0
2006-05-25 10:44:00,92.502,92.525,92.49,92.508,246000001.0
2006-05-25 10:45:00,92.52,92.546,92.507,92.531,253899998.0
2006-05-25 10:46:00,92.543,92.555,92.53,92.555,169800001.0
2006-05-25 10:47:00,92.555,92.566,92.538,92.557,360799998.0
2006-05-25 10:48:00,92.536,92.551,92.519,92.519,180600001.0
2006-05-25 10:49:00,92.557,92.557,92.5,92.5,241799996.0
2006-05-25 10:50:00,92.497,92.497,92.447,92.447,184700000.0
2006-05-25 10:51:00,92.44,92.456,92.43,92.44,219299999.0
2006-05-25 10:52:00,92.426,92.426,92.389,92.389,170200001.0
2006-05-25 10:53:00,92.405,92.432,92.4,92.414,236900001.0
2006-05-25 10:54:00,92.414,92.445,92.398,92.438,325899996.0
2006-05-25 10:55:00,92.428,92.454,92.428,92.451,379299999.0
2006-05-25 10:56:00,92.435,92.462,92.432,92.462,310299995.0
2006-05-25 10:57:00,92.454,92.454,92.423,92.425,252500000.0
2006-05-25 10:58:00,92.436,92.439,92.41,92.426,122200001.0
2006-05-25 10:59:00,92.439,92.457,92.426,92.428,305599998.0
2006-05-25 11:00:00,92.433,92.455,92.425,92.442,151599998.0
2006-05-25 11:01:00,92.453,92.476,92.429,92.476,299999990.0
2006-05-25 11:02:00,92.471,92.489,92.46,92.473,405399998.0
2006-05-25 11:03:00,92.465,92.465,92.43,92.43,62600000.0
2006-05-25 11:04:00,92.459,92.479,92.441,92.46,314299997.0
2006-05-25 11:05:00,92.464,92.505,92.464,92.492,347599999.0
2006-05-25 11:06:00,92.497,92.514,92.483,92.491,210900001.0
2006-05-25 11:07:00,92.506,92.506,92.479,92.498,278099999.0
2006-05-25 11:08:00,92.49,92.5,92.472,92.492,295199995.0
2006-05-25 11:09:00,92.496,92.506,92.483,92.485,178999999.0
2006-05-25 11:10:00,92.482,92.511,92.482,92.505,169200000.0
2006-05-25 11:11:00,92.497,92.513,92.477,92.495,357199998.0
2006-05-25 11:12:00,92.504,92.512,92.486,92.505,173999998.0
2006-05-25 11:13:00,92.497,92.51,92.48,92.494,234899994.0
2006-05-25 11:14:00,92.508,92.525,92.501,92.516,280800001.0
2006-05-25 11:15:00,92.508,92.508,92.474,92.48,265399999.0
2006-05-25 11:16:00,92.488,92.494,92.462,92.471,114399999.0
2006-05-25 11:17:00,92.477,92.504,92.477,92.49,175399998.0
2006-05-25 11:18:00,92.501,92.514,92.487,92.491,205999997.0
2006-05-25 11:19:00,92.502,92.503,92.483,92.483,221300001.0
2006-05-25 11:20:00,92.485,92.507,92.478,92.507,267999998.0
2006-05-25 11:21:00,92.485,92.507,92.48,92.502,245400001.0
2006-05-25 11:22:00,92.506,92.516,92.491,92.503,189699994.0
2006-05-25 11:23:00,92.518,92.52,92.488,92.506,301500000.0
2006-05-25 11:24:00,92.488,92.511,92.487,92.511,203600006.0
2006-05-25 11:25:00,92.497,92.514,92.474,92.497,182300000.0
2006-05-25 11:26:00,92.498,92.498,92.468,92.476,287599994.0
2006-05-25 11:27:00,92.502,92.514,92.492,92.492,338399998.0
2006-05-25 11:28:00,92.518,92.52,92.483,92.503,184100002.0
2006-05-25 11:29:00,92.484,92.493,92.462,92.463,251200001.0
2006-05-25 11:30:00,92.457,92.483,92.454,92.481,397900000.0
2006-05-25 11:31:00,92.487,92.504,92.48,92.48,184199999.0
2006-05-25 11:32:00,92.481,92.496,92.469,92.48,385400002.0
2006-05-25 11:33:00,92.46,92.497,92.46,92.484,236099998.0
2006-05-25 11:34:00,92.492,92.492,92.442,92.446,404300001.0
2006-05-25 11:35:00,92.451,92.468,92.436,92.459,225300001.0
2006-05-25 11:36:00,92.454,92.471,92.435,92.441,268000003.0
2006-05-25 11:37:00,92.487,92.52,92.482,92.503,274199996.0
2006-05-25 11:38:00,92.511,92.527,92.494,92.511,203699998.0
2006-05-25 11:39:00,92.517,92.55,92.516,92.519,256400005.0
2006-05-25 11:40:00,92.511,92.528,92.505,92.52,230599999.0
2006-05-25 11:41:00,92.528,92.528,92.495,92.495,286699998.0
2006-05-25 11:42:00,92.507,92.507,92.472,92.472,143999999.0
2006-05-25 11:43:00,92.47,92.501,92.467,92.501,142800000.0
2006-05-25 11:44:00,92.51,92.527,92.497,92.515,376400001.0
2006-05-25 11:45:00,92.524,92.531,92.511,92.518,280199998.0
2006-05-25 11:46:00,92.489,92.509,92.485,92.509,191299998.0
2006-05-25 11:47:00,92.502,92.502,92.471,92.481,163900000.0
2006-05-25 11:48:00,92.465,92.491,92.465,92.487,194600000.0
2006-05-25 11:49:00,92.478,92.485,92.454,92.454,247299998.0
2006-05-25 11:50:00,92.48,92.513,92.466,92.486,352000004.0
2006-05-25 11:51:00,92.468,92.495,92.468,92.494,165999997.0
2006-05-25 11:52:00,92.493,92.505,92.473,92.489,290300000.0
2006-05-25 11:53:00,92.502,92.518,92.489,92.504,236599997.0
2006-05-25 11:54:00,92.492,92.492,92.467,92.467,229400004.0
2006-05-25 11:55:00,92.471,92.501,92.471,92.486,156099997.0
2006-05-25 11:56:00,92.485,92.498,92.471,92.492,223599998.0
2006-05-25 11:57:00,92.477,92.502,92.467,92.479,179200000.0
2006-05-25 11:58:00,92.467,92.478,92.449,92.449,184599997.0
2006-05-25 11:59:00,92.437,92.472,92.432,92.455,189299998.0
2006-05-25 12:00:00,92.44,92.464,92.433,92.463,199200004.0
2006-05-25 12:01:00,92.446,92.466,92.433,92.442,164700000.0
2006-05-25 12:02:00,92.437,92.442,92.401,92.419,163399999.0
2006-05-25 12:03:00,92.415,92.427,92.39,92.412,324299995.0
2006-05-25 12:04:00,92.424,92.424,92.404,92.412,217000001.0
2006-05-25 12:05:00,92.394,92.41,92.387,92.408,148300001.0
2006-05-25 12:06:00,92.405,92.437,92.401,92.437,257200000.0
2006-05-25 12:07:00,92.413,92.44,92.406,92.419,288300004.0
2006-05-25 12:08:00,92.422,92.442,92.412,92.421,175499998.0
2006-05-25 12:09:00,92.422,92.425,92.394,92.394,232599997.0
2006-05-25 12:10:00,92.402,92.434,92.402,92.431,309000001.0
2006-05-25 12:11:00,92.435,92.443,92.404,92.41,168599998.0
2006-05-25 12:12:00,92.421,92.429,92.403,92.406,269199994.0
2006-05-25 12:13:00,92.425,92.438,92.39,92.409,182999999.0
2006-05-25 12:14:00,92.412,92.431,92.405,92.43,192600001.0
2006-05-25 12:15:00,92.414,92.433,92.399,92.431,237699999.0
2006-05-25 12:16:00,92.413,92.443,92.413,92.441,231599997.0
2006-05-25 12:17:00,92.426,92.447,92.411,92.43,301000000.0
2006-05-25 12:18:00,92.43,92.456,92.424,92.442,203599997.0
2006-05-25 12:19:00,92.428,92.454,92.428,92.445,209499997.0
2006-05-25 12:20:00,92.435,92.463,92.43,92.437,180000002.0
2006-05-25 12:21:00,92.431,92.436,92.393,92.399,328400004.0
2006-05-25 12:22:00,92.392,92.422,92.392,92.411,280700001.0
2006-05-25 12:23:00,92.405,92.427,92.4,92.409,254299998.0
2006-05-25 12:24:00,92.423,92.427,92.401,92.405,266599999.0
2006-05-25 12:25:00,92.389,92.423,92.389,92.417,265700002.0
2006-05-25 12:26:00,92.406,92.419,92.389,92.417,322000002.0
2006-05-25 12:27:00,92.399,92.427,92.397,92.423,207399998.0
2006-05-25 12:28:00,92.422,92.422,92.394,92.403,216900002.0
2006-05-25 12:29:00,92.425,92.425,92.399,92.41,309100000.0
2006-05-25 12:30:00,92.393,92.419,92.393,92.413,160199999.0
2006-05-25 12:31:00,92.416,92.418,92.392,92.392,209499999.0
2006-05-25 12:32:00,92.415,92.427,92.4,92.406,262000000.0
2006-05-25 12:33:00,92.388,92.418,92.388,92.398,82700000.0
2006-05-25 12:34:00,92.424,92.445,92.424,92.445,92200002.0
2006-05-25 12:35:00,92.457,92.464,92.441,92.441,210700001.0
2006-05-25 12:36:00,92.423,92.443,92.418,92.426,197599999.0
2006-05-25 12:37:00,92.414,92.439,92.414,92.426,226400001.0
2006-05-25 12:38:00,92.439,92.439,92.417,92.421,149200000.0
2006-05-25 12:39:00,92.432,92.452,92.419,92.439,84099999.0
2006-05-25 12:40:00,92.439,92.459,92.431,92.443,223799998.0
2006-05-25 12:41:00,92.429,92.453,92.429,92.452,161300000.0
2006-05-25 12:42:00,92.456,92.483,92.442,92.468,131100001.0
2006-05-25 12:43:00,92.481,92.481,92.451,92.457,172899998.0
2006-05-25 12:44:00,92.462,92.485,92.452,92.485,151100003.0
2006-05-25 12:45:00,92.457,92.488,92.457,92.476,295300001.0
2006-05-25 12:46:00,92.478,92.491,92.462,92.469,321899998.0
2006-05-25 12:47:00,92.468,92.495,92.468,92.491,244499998.0
2006-05-25 12:48:00,92.498,92.505,92.482,92.482,214799999.0
2006-05-25 12:49:00,92.494,92.518,92.484,92.512,317800000.0
2006-05-25 12:50:00,92.508,92.514,92.482,92.51,239200004.0
2006-05-25 12:51:00,92.506,92.534,92.492,92.518,295100000.0
2006-05-25 12:52:00,92.523,92.53,92.505,92.518,207300001.0
2006-05-25 12:53:00,92.517,92.525,92.459,92.459,113999998.0
2006-05-25 12:54:00,92.52,92.527,92.503,92.51,134600000.0
2006-05-25 12:55:00,92.516,92.535,92.495,92.511,229500000.0
2006-05-25 12:56:00,92.516,92.533,92.494,92.516,165399996.0
2006-05-25 12:57:00,92.521,92.533,92.507,92.507,163899999.0
2006-05-25 12:58:00,92.506,92.525,92.506,92.525,233500000.0
2006-05-25 12:59:00,92.521,92.521,92.444,92.444,355300001.0
2006-05-25 13:00:00,92.459,92.47,92.434,92.434,344199999.0
2006-05-25 13:01:00,92.428,92.453,92.426,92.442,235500005.0
2006-05-25 13:02:00,92.445,92.453,92.428,92.436,223299998.0
2006-05-25 13:03:00,92.432,92.448,92.427,92.435,64399999.0
2006-05-25 13:04:00,92.405,92.426,92.396,92.401,171300003.0
2006-05-25 13:05:00,92.408,92.408,92.367,92.367,141499999.0
2006-05-25 13:06:00,92.351,92.382,92.351,92.382,331600004.0
2006-05-25 13:07:00,92.385,92.399,92.367,92.371,331099999.0
2006-05-25 13:08:00,92.4,92.424,92.4,92.405,209200000.0
2006-05-25 13:09:00,92.405,92.415,92.387,92.387,304300004.0
2006-05-25 13:10:00,92.4,92.409,92.357,92.365,185100002.0
2006-05-25 13:11:00,92.325,92.325,92.265,92.279,236100000.0
2006-05-25 13:12:00,92.265,92.279,92.251,92.255,317399998.0
2006-05-25 13:13:00,92.227,92.245,92.215,92.232,179599998.0
2006-05-25 13:14:00,92.215,92.248,92.212,92.229,279100005.0
2006-05-25 13:15:00,92.214,92.247,92.198,92.214,301800004.0
2006-05-25 13:16:00,92.209,92.229,92.182,92.201,195799999.0
2006-05-25 13:17:00,92.188,92.219,92.168,92.218,181300000.0
2006-05-25 13:18:00,92.224,92.23,92.203,92.224,167400001.0
2006-05-25 13:19:00,92.208,92.237,92.197,92.206,268300003.0
2006-05-25 13:20:00,92.201,92.226,92.201,92.21,175599998.0
2006-05-25 13:21:00,92.21,92.227,92.175,92.184,189499998.0
2006-05-25 13:22:00,92.171,92.2,92.168,92.2,258799998.0
2006-05-25 13:23:00,92.195,92.227,92.195,92.227,195499997.0
2006-05-25 13:24:00,92.222,92.24,92.201,92.201,237700001.0
2006-05-25 13:25:00,92.174,92.198,92.162,92.18,294099994.0
2006-05-25 13:26:00,92.184,92.205,92.179,92.185,247299994.0
2006-05-25 13:27:00,92.171,92.182,92.151,92.151,284200000.0
2006-05-25 13:28:00,92.164,92.181,92.141,92.157,296699999.0
2006-05-25 13:29:00,92.149,92.162,92.135,92.158,280200000.0
2006-05-25 13:30:00,92.155,92.17,92.141,92.166,207199999.0
2006-05-25 13:31:00,92.152,92.18,92.152,92.18,334300002.0
2006-05-25 13:32:00,92.154,92.182,92.154,92.182,165299998.0
2006-05-25 13:33:00,92.17,92.184,92.152,92.162,142900000.0
2006-05-25 13:34:00,92.175,92.183,92.154,92.156,199199997.0
2006-05-25 13:35:00,92.17,92.182,92.154,92.169,244599999.0
2006-05-25 13:36:00,92.168,92.181,92.152,92.16,75200000.0
2006-05-25 13:37:00,92.165,92.172,92.146,92.148,140700001.0
2006-05-25 13:38:00,92.157,92.171,92.13,92.15,169600001.0
2006-05-25 13:39:00,92.148,92.163,92.131,92.158,306100006.0
2006-05-25 13:40:00,92.156,92.156,92.122,92.124,204799997.0
2006-05-25 13:41:00,92.134,92.156,92.12,92.13,149599998.0
2006-05-25 13:42:00,92.136,92.136,92.094,92.094,215100000.0
2006-05-25 13:43:00,92.085,92.109,92.076,92.086,139000000.0
2006-05-25 13:44:00,92.077,92.084,92.049,92.061,206999997.0
2006-05-25 13:45:00,92.07,92.076,92.041,92.041,193799999.0
2006-05-25 13:46:00,92.056,92.081,92.047,92.061,244899999.0
2006-05-25 13:47:00,92.05,92.088,92.049,92.088,358999998.0
2006-05-25 13:48:00,92.049,92.068,92.032,92.05,195499997.0
2006-05-25 13:49:00,92.02,92.043,92.005,92.012,227300003.0
2006-05-25 13:50:00,92.011,92.019,91.991,92.004,288700000.0
2006-05-25 13:51:00,92.003,92.028,92.003,92.018,186799997.0
2006-05-25 13:52:00,91.978,92.007,91.978,91.998,253499998.0
2006-05-25 13:53:00,91.992,92.007,91.976,91.978,376599999.0
2006-05-25 13:54:00,91.981,92.012,91.971,91.991,301499997.0
2006-05-25 13:55:00,91.983,91.998,91.968,91.997,243199998.0
2006-05-25 13:56:00,91.997,92.013,91.995,92.01,192499999.0
2006-05-25 13:57:00,92.01,92.015,91.984,91.991,256500001.0
2006-05-25 13:58:00,91.992,92.009,91.977,91.999,275200003.0
2006-05-25 13:59:00,92.008,92.02,91.991,92.002,162999997.0
2006-05-25 14:00:00,92.006,92.043,91.987,92.043,257999999.0
2006-05-25 14:01:00,92.036,92.051,92.025,92.051,189500000.0
2006-05-25 14:02:00,92.04,92.072,92.038,92.038,298800005.0
2006-05-25 14:03:00,92.064,92.084,92.048,92.064,116300002.0
2006-05-25 14:04:00,92.097,92.097,92.061,92.061,212400001.0
2006-05-25 14:05:00,92.067,92.087,92.05,92.07,165200000.0
2006-05-25 14:06:00,92.054,92.077,92.054,92.075,215199998.0
2006-05-25 14:07:00,92.053,92.073,92.039,92.055,169099999.0
2006-05-25 14:08:00,92.06,92.068,92.044,92.045,222600002.0
2006-05-25 14:09:00,92.045,92.071,92.045,92.071,164500000.0
2006-05-25 14:10:00,92.066,92.084,92.047,92.05,151100003.0
2006-05-25 14:11:00,92.033,92.035,92.0,92.018,361399996.0
2006-05-25 14:12:00,92.022,92.023,91.992,91.992,269100003.0
2006-05-25 14:13:00,92.018,92.023,91.997,92.0,317099998.0
2006-05-25 14:14:00,91.966,91.997,91.939,91.939,76100000.0
2006-05-25 14:15:00,91.916,91.956,91.916,91.94,272700003.0
2006-05-25 14:16:00,91.925,91.948,91.919,91.937,243600001.0
2006-05-25 14:17:00,91.933,91.969,91.927,91.934,171499998.0
2006-05-25 14:18:00,91.942,91.97,91.917,91.97,222499996.0
2006-05-25 14:19:00,91.982,92.008,91.961,91.989,248999998.0
2006-05-25 14:20:00,92.017,92.026,91.995,92.003,220700003.0
2006-05-25 14:21:00,92.016,92.028,91.999,92.028,183299999.0
2006-05-25 14:22:00,92.036,92.038,92.009,92.038,254400000.0
2006-05-25 14:23:00,92.026,92.061,92.024,92.042,224000000.0
2006-05-25 14:24:00,92.044,92.07,92.015,92.047,331200001.0
2006-05-25 14:25:00,92.08,92.08,92.048,92.07,369300000.0
2006-05-25 14:26:00,92.064,92.095,92.042,92.076,143799999.0
2006-05-25 14:27:00,92.104,92.104,92.07,92.07,266700003.0
2006-05-25 14:28:00,92.076,92.076,92.04,92.055,94999997.0
2006-05-25 14:29:00,92.059,92.073,92.049,92.07,435500003.0
2006-05-25 14:30:00,92.058,92.069,92.024,92.024,176799998.0
2006-05-25 14:31:00,92.007,92.049,91.979,92.02,216399997.0
2006-05-25 14:32:00,91.995,92.045,91.995,92.033,295399998.0
2006-05-25 14:33:00,92.036,92.046,92.016,92.027,189199998.0
2006-05-25 14:34:00,92.045,92.054,91.995,91.999,195399999.0
2006-05-25 14:35:00,92.025,92.038,92.005,92.018,187600001.0
2006-05-25 14:36:00,92.037,92.057,92.014,92.035,169599998.0
2006-05-25 14:37:00,92.038,92.051,92.009,92.009,282000002.0
2006-05-25 14:38:00,92.02,92.028,91.999,92.021,284600002.0
2006-05-25 14:39:00,92.022,92.022,91.978,91.978,259600000.0
2006-05-25 14:40:00,91.976,91.992,91.958,91.965,166599999.0
2006-05-25 14:41:00,91.98,92.005,91.972,91.989,227000000.0
2006-05-25 14:42:00,91.992,92.015,91.986,92.002,144600000.0
2006-05-25 14:43:00,92.006,92.006,91.971,91.988,214899998.0
2006-05-25 14:44:00,91.986,92.016,91.984,92.016,287100002.0
2006-05-25 14:45:00,91.997,92.022,91.99,92.003,303800002.0
2006-05-25 14:46:00,91.973,92.005,91.966,91.995,265099999.0
2006-05-25 14:47:00,91.987,92.008,91.965,92.008,167399999.0
2006-05-25 14:48:00,92.002,92.011,91.971,91.971,239500001.0
2006-05-25 14:49:00,91.978,92.003,91.917,91.928,171300000.0
2006-05-25 14:50:00,91.907,91.938,91.895,91.938,363299996.0
2006-05-25 14:51:00,91.945,91.947,91.909,91.909,243399999.0
2006-05-25 14:52:00,91.905,91.936,91.903,91.92,256000004.0
2006-05-25 14:53:00,91.908,91.92,91.875,91.875,186499999.0
2006-05-25 14:54:00,91.877,91.877,91.829,91.835,242299998.0
2006-05-25 14:55:00,91.838,91.85,91.818,91.821,246500000.0
2006-05-25 14:56:00,91.816,91.84,91.807,91.84,199899997.0
2006-05-25 14:57:00,91.843,91.856,91.813,91.818,311500001.0
2006-05-25 14:58:00,91.836,91.87,91.822,91.847,179200003.0
2006-05-25 14:59:00,91.855,91.855,91.79,91.822,132299999.0
2006-05-25 15:00:00,91.845,91.858,91.839,91.84,317500006.0
2006-05-25 15:01:00,91.849,91.868,91.839,91.85,440700004.0
2006-05-25 15:02:00,91.838,91.867,91.826,91.833,282399996.0
2006-05-25 15:03:00,91.843,91.858,91.823,91.835,187099999.0
2006-05-25 15:04:00,91.847,91.866,91.844,91.862,285099995.0
2006-05-25 15:05:00,91.854,91.854,91.827,91.843,187699996.0
2006-05-25 15:06:00,91.83,91.837,91.81,91.819,176800000.0
2006-05-25 15:07:00,91.843,91.853,91.827,91.839,259999998.0
2006-05-25 15:08:00,91.857,91.859,91.832,91.855,334299993.0
2006-05-25 15:09:00,91.855,91.858,91.831,91.844,220900001.0
2006-05-25 15:10:00,91.85,91.866,91.833,91.847,193300001.0
2006-05-25 15:11:00,91.865,91.865,91.845,91.85,144100000.0
2006-05-25 15:12:00,91.866,91.874,91.84,91.86,211300005.0
2006-05-25 15:13:00,91.862,91.899,91.862,91.899,207599996.0
2006-05-25 15:14:00,91.882,91.897,91.863,91.885,263800000.0
2006-05-25 15:15:00,91.884,91.905,91.862,91.89,289199999.0
2006-05-25 15:16:00,91.902,91.919,91.888,91.898,293599999.0
2006-05-25 15:17:00,91.92,91.928,91.903,91.911,274299997.0
2006-05-25 15:18:00,91.916,91.937,91.914,91.925,214699998.0
2006-05-25 15:19:00,91.922,91.935,91.894,91.91,343500000.0
2006-05-25 15:20:00,91.922,91.943,91.912,91.923,242100001.0
2006-05-25 15:21:00,91.904,91.924,91.892,91.924,139100002.0
2006-05-25 15:22:00,91.912,91.912,91.849,91.889,191300000.0
2006-05-25 15:23:00,91.905,91.923,91.899,91.9,337799997.0
2006-05-25 15:24:00,91.908,91.924,91.903,91.917,274500003.0
2006-05-25 15:25:00,91.9,91.917,91.891,91.916,166399999.0
2006-05-25 15:26:00,91.921,91.927,91.896,91.901,199199999.0
2006-05-25 15:27:00,91.905,91.945,91.905,91.939,357499996.0
2006-05-25 15:28:00,91.928,91.928,91.886,91.886,254699998.0
2006-05-25 15:29:00,91.879,91.911,91.879,91.905,117999999.0
2006-05-25 15:30:00,91.884,91.9,91.873,91.893,294499998.0
2006-05-25 15:31:00,91.887,91.912,91.878,91.881,160200001.0
2006-05-25 15:32:00,91.887,91.9,91.87,91.895,305300001.0
2006-05-25 15:33:00,91.893,91.904,91.878,91.89,131900000.0
2006-05-25 15:34:00,91.867,91.883,91.832,91.855,381300002.0
2006-05-25 15:35:00,91.841,91.864,91.825,91.841,136600001.0
2006-05-25 15:36:00,91.845,91.857,91.825,91.839,248800003.0
2006-05-25 15:37:00,91.825,91.85,91.82,91.82,268100001.0
2006-05-25 15:38:00,91.842,91.842,91.806,91.817,192899997.0
2006-05-25 15:39:00,91.828,91.842,91.818,91.837,153000000.0
2006-05-25 15:40:00,91.82,91.849,91.82,91.845,379899996.0
2006-05-25 15:41:00,91.84,91.841,91.814,91.824,235699999.0
2006-05-25 15:42:00,91.822,91.839,91.813,91.826,157000001.0
2006-05-25 15:43:00,91.825,91.836,91.808,91.836,307900006.0
2006-05-25 15:44:00,91.794,91.817,91.779,91.802,226399997.0
2006-05-25 15:45:00,91.781,91.799,91.773,91.789,268999996.0
2006-05-25 15:46:00,91.809,91.825,91.801,91.805,129400000.0
2006-05-25 15:47:00,91.794,91.832,91.794,91.824,236799999.0
2006-05-25 15:48:00,91.805,91.836,91.805,91.821,158300000.0
2006-05-25 15:49:00,91.811,91.85,91.798,91.827,274399995.0
2006-05-25 15:50:00,91.831,91.85,91.826,91.839,164899999.0
2006-05-25 15:51:00,91.826,91.846,91.816,91.829,408400004.0
2006-05-25 15:52:00,91.822,91.83,91.799,91.818,323200002.0
2006-05-25 15:53:00,91.798,91.819,91.785,91.807,252399998.0
2006-05-25 15:54:00,91.81,91.812,91.77,91.797,228999998.0
2006-05-25 15:55:00,91.825,91.832,91.812,91.82,132399998.0
2006-05-25 15:56:00,91.837,91.841,91.804,91.815,174100000.0
2006-05-25 15:57:00,91.84,91.85,91.822,91.835,366200001.0
2006-05-25 15:58:00,91.855,91.874,91.853,91.853,189400003.0
2006-05-25 15:59:00,91.88,91.898,91.856,91.871,231499999.0
2006-05-25 16:00:00,91.852,91.886,91.852,91.874,260299997.0
2006-05-25 16:01:00,91.855,91.867,91.834,91.85,247799995.0
2006-05-25 16:02:00,91.853,91.892,91.851,91.875,330599994.0
2006-05-25 16:03:00,91.862,91.886,91.849,91.875,263700000.0
2006-05-25 16:04:00,91.851,91.866,91.826,91.841,319199997.0
2006-05-25 16:05:00,91.843,91.875,91.843,91.871,160899998.0
2006-05-25 16:06:00,91.853,91.869,91.838,91.869,193899999.0
2006-05-25 16:07:00,91.873,91.883,91.854,91.875,240299999.0
2006-05-25 16:08:00,91.853,91.866,91.835,91.848,91300000.0
2006-05-25 16:09:00,91.85,91.864,91.835,91.854,274899993.0
2006-05-25 16:10:00,91.853,91.882,91.848,91.865,268400002.0
2006-05-25 16:11:00,91.86,91.911,91.86,91.896,195700000.0
2006-05-25 16:12:00,91.886,91.903,91.871,91.885,282200002.0
2006-05-25 16:13:00,91.885,91.916,91.855,91.916,299099997.0
2006-05-25 16:14:00,91.921,91.956,91.911,91.942,147800001.0
2006-05-25 16:15:00,91.946,91.962,91.925,91.937,216999999.0
2006-05-25 16:16:00,91.928,91.943,91.911,91.928,228799998.0
2006-05-25 16:17:00,91.916,91.939,91.892,91.923,169900000.0
2006-05-25 16:18:00,91.938,91.967,91.93,91.94,234300002.0
2006-05-25 16:19:00,91.961,91.962,91.925,91.925,205699999.0
2006-05-25 16:20:00,91.922,91.946,91.917,91.928,368699998.0
2006-05-25 16:21:00,91.917,91.926,91.899,91.913,142900002.0
2006-05-25 16:22:00,91.928,91.939,91.913,91.92,326299996.0
2006-05-25 16:23:00,91.918,91.946,91.918,91.943,327099998.0
2006-05-25 16:24:00,91.935,91.953,91.925,91.953,180700000.0
2006-05-25 16:25:00,91.956,91.956,91.924,91.938,264100000.0
2006-05-25 16:26:00,91.938,91.94,91.907,91.907,379800002.0
2006-05-25 16:27:00,91.897,91.904,91.868,91.868,253799995.0
2006-05-25 16:28:00,91.875,91.892,91.864,91.874,168500003.0
2006-05-25 16:29:00,91.866,91.9,91.866,91.887,155200000.0
2006-05-25 16:30:00,91.904,91.917,91.886,91.896,288499995.0
2006-05-25 16:31:00,91.906,91.935,91.899,91.935,290299997.0
2006-05-25 16:32:00,91.92,91.948,91.912,91.931,365200002.0
2006-05-25 16:33:00,91.933,91.955,91.917,91.935,244699997.0
2006-05-25 16:34:00,91.938,91.962,91.922,91.936,149499999.0
2006-05-25 16:35:00,91.927,91.927,91.869,91.869,299599998.0
2006-05-25 16:36:00,91.881,91.894,91.864,91.892,273299994.0
2006-05-25 16:37:00,91.901,91.904,91.876,91.876,306600000.0
2006-05-25 16:38:00,91.877,91.885,91.858,91.858,253100000.0
2006-05-25 16:39:00,91.882,91.891,91.867,91.891,236300001.0
2006-05-25 16:40:00,91.898,91.926,91.898,91.923,251199998.0
2006-05-25 16:41:00,91.901,91.918,91.87,91.888,227199999.0
2006-05-25 16:42:00,91.877,91.908,91.877,91.895,318200000.0
2006-05-25 16:43:00,91.884,91.902,91.866,91.879,297900001.0
2006-05-25 16:44:00,91.888,91.891,91.863,91.873,135799999.0
2006-05-25 16:45:00,91.875,91.892,91.864,91.876,271599999.0
2006-05-25 16:46:00,91.868,91.883,91.846,91.867,171799999.0
2006-05-25 16:47:00,91.867,91.886,91.86,91.867,216999998.0
2006-05-25 16:48:00,91.852,91.869,91.837,91.85,261100001.0
2006-05-25 16:49:00,91.84,91.86,91.823,91.832,237800000.0
2006-05-25 16:50:00,91.856,91.863,91.845,91.851,108200001.0
2006-05-25 16:51:00,91.839,91.877,91.839,91.877,150199999.0
2006-05-25 16:52:00,91.847,91.885,91.845,91.864,255700002.0
2006-05-25 16:53:00,91.852,91.865,91.831,91.848,163899999.0
2006-05-25 16:54:00,91.83,91.866,91.83,91.86,252600001.0
2006-05-25 16:55:00,91.854,91.879,91.843,91.859,260800000.0
2006-05-25 16:56:00,91.875,91.887,91.863,91.863,177399996.0
2006-05-25 16:57:00,91.882,91.895,91.874,91.89,248400000.0
2006-05-25 16:58:00,91.881,91.9,91.858,91.883,68399999.0
2006-05-25 16:59:00,91.894,91.894,91.865,91.865,189900000.0
2006-05-25 17:00:00,91.877,91.899,91.859,91.899,217899999.0
2006-05-25 17:01:00,91.87,91.89,91.848,91.887,135599999.0
2006-05-25 17:02:00,91.892,91.893,91.87,91.878,224899997.0
2006-05-25 17:03:00,91.888,91.901,91.874,91.874,190500000.0
2006-05-25 17:04:00,91.875,91.888,91.862,91.88,138099998.0
2006-05-25 17:05:00,91.874,91.892,91.865,91.884,266899997.0
2006-05-25 17:06:00,91.884,91.898,91.873,91.886,194199996.0
2006-05-25 17:07:00,91.871,91.898,91.857,91.875,153100000.0
2006-05-25 17:08:00,91.855,91.891,91.855,91.89,405399995.0
2006-05-25 17:09:00,91.879,91.897,91.854,91.884,172199999.0
2006-05-25 17:10:00,91.883,91.912,91.883,91.911,232999996.0
2006-05-25 17:11:00,91.921,91.924,91.895,91.895,177299999.0
2006-05-25 17:12:00,91.891,91.915,91.888,91.908,263800003.0
2006-05-25 17:13:00,91.914,91.914,91.867,91.885,244500000.0
2006-05-25 17:14:00,91.884,91.9,91.867,91.89,331000000.0
2006-05-25 17:15:00,91.883,91.898,91.871,91.878,265900001.0
2006-05-25 17:16:00,91.872,91.905,91.869,91.905,220300001.0
2006-05-25 17:17:00,91.903,91.903,91.864,91.875,382499998.0
2006-05-25 17:18:00,91.874,91.882,91.86,91.87,318799995.0
2006-05-25 17:19:00,91.874,91.892,91.864,91.881,370399997.0
2006-05-25 17:20:00,91.883,91.905,91.872,91.886,277799996.0
2006-05-25 17:21:00,91.888,91.902,91.861,91.877,154300000.0
2006-05-25 17:22:00,91.868,91.88,91.858,91.877,181500002.0
2006-05-25 17:23:00,91.88,91.883,91.851,91.867,79300000.0
2006-05-25 17:24:00,91.878,91.878,91.86,91.86,80500001.0
2006-05-25 17:25:00,91.858,91.88,91.854,91.868,164700001.0
2006-05-25 17:26:00,91.858,91.871,91.842,91.855,166500001.0
2006-05-25 17:27:00,91.848,91.876,91.848,91.871,317299999.0
2006-05-25 17:28:00,91.868,91.883,91.861,91.879,102399999.0
2006-05-25 17:29:00,91.875,91.877,91.85,91.86,186399998.0
2006-05-25 17:30:00,91.878,91.89,91.863,91.869,269000003.0
2006-05-25 17:31:00,91.881,91.884,91.862,91.864,197600000.0
2006-05-25 17:32:00,91.873,91.898,91.861,91.884,302299994.0
2006-05-25 17:33:00,91.9,91.9,91.869,91.881,396799995.0
2006-05-25 17:34:00,91.895,91.916,91.894,91.916,221800001.0
2006-05-25 17:35:00,91.917,91.917,91.882,91.882,178099996.0
2006-05-25 17:36:00,91.899,91.899,91.877,91.877,383299999.0
2006-05-25 17:37:00,91.89,91.895,91.853,91.86,212600004.0
2006-05-25 17:38:00,91.86,91.874,91.847,91.865,199899997.0
2006-05-25 17:39:00,91.866,91.88,91.856,91.858,192500000.0
2006-05-25 17:40:00,91.84,91.867,91.839,91.864,312899998.0
2006-05-25 17:41:00,91.864,91.87,91.85,91.853,96899999.0
2006-05-25 17:42:00,91.855,91.873,91.851,91.873,235399999.0
2006-05-25 17:43:00,91.866,91.881,91.846,91.863,249199998.0
2006-05-25 17:44:00,91.848,91.866,91.83,91.844,241700001.0
2006-05-25 17:45:00,91.853,91.855,91.828,91.828,262000004.0
2006-05-25 17:46:00,91.823,91.843,91.807,91.823,201099998.0
2006-05-25 17:47:00,91.813,91.844,91.813,91.844,361499998.0
2006-05-25 17:48:00,91.833,91.846,91.815,91.815,164600002.0
2006-05-25 17:49:00,91.8,91.841,91.8,91.828,164499998.0
2006-05-25 17:50:00,91.821,91.839,91.816,91.833,323099997.0
2006-05-25 17:51:00,91.821,91.832,91.802,91.813,296000004.0
2006-05-25 17:52:00,91.833,91.833,91.81,91.814,177699997.0
2006-05-25 17:53:00,91.799,91.835,91.798,91.835,169199998.0
2006-05-25 17:54:00,91.827,91.835,91.802,91.821,305200000.0
2006-05-25 17:55:00,91.838,91.842,91.816,91.82,210500001.0
2006-05-25 17:56:00,91.833,91.854,91.825,91.837,266199999.0
2006-05-25 17:57:00,91.831,91.853,91.823,91.842,313599996.0
2006-05-25 17:58:00,91.824,91.852,91.824,91.84,188700000.0
2006-05-25 17:59:00,91.83,91.837,91.813,91.815,195999999.0
2006-05-25 18:00:00,91.822,91.822,91.804,91.804,84999998.0
2006-05-25 18:01:00,91.793,91.834,91.793,91.824,1802299993.0
2006-05-25 18:02:00,91.83,91.83,91.82,91.83,2096300001.0
2006-05-25 18:03:00,91.84,91.84,91.81,91.82,2096300001.0
2006-05-25 18:04:00,91.81,91.83,91.8,91.8,2096300001.0
2006-05-25 18:05:00,91.79,91.81,91.79,91.81,2096300001.0
2006-05-25 18:06:00,91.8,91.84,91.8,91.84,2096300001.0
2006-05-25 18:07:00,91.83,91.85,91.83,91.85,2096300001.0
2006-05-25 18:08:00,91.84,91.84,91.81,91.81,2096300001.0
2006-05-25 18:09:00,91.82,91.82,91.79,91.79,2096300001.0
2006-05-25 18:10:00,91.769,91.787,91.751,91.766,2096300001.0
2006-05-25 18:11:00,91.762,91.781,91.744,91.758,1018599997.0
2006-05-25 18:12:00,91.772,91.792,91.759,91.775,1195699993.0
2006-05-25 18:13:00,91.75,91.781,91.736,91.747,1961000003.0
2006-05-25 18:14:00,91.78,91.78,91.77,91.78,1122899996.0
2006-05-25 18:15:00,91.77,91.77,91.76,91.77,1122899996.0
2006-05-25 18:16:00,91.76,91.78,91.76,91.77,1122899996.0
2006-05-25 18:17:00,91.754,91.776,91.739,91.739,1122899996.0
2006-05-25 18:18:00,91.736,91.773,91.735,91.757,1196699999.0
2006-05-25 18:19:00,91.771,91.785,91.752,91.765,2091500000.0
2006-05-25 18:20:00,91.754,91.785,91.749,91.765,1779199989.0
2006-05-25 18:21:00,91.771,91.786,91.756,91.773,2017100007.0
2006-05-25 18:22:00,91.789,91.793,91.762,91.785,1291199988.0
2006-05-25 18:23:00,91.81,91.81,91.79,91.79,2004300001.0
2006-05-25 18:24:00,91.78,91.8,91.78,91.79,2004300001.0
2006-05-25 18:25:00,91.752,91.791,91.752,91.775,2004300001.0
2006-05-25 18:26:00,91.754,91.779,91.737,91.771,1960700000.0
2006-05-25 18:27:00,91.775,91.795,91.764,91.782,1108499993.0
2006-05-25 18:28:00,91.786,91.795,91.767,91.792,1638599995.0
2006-05-25 18:29:00,91.784,91.807,91.776,91.792,1252500003.0
2006-05-25 18:30:00,91.792,91.817,91.785,91.793,720399995.0
2006-05-25 18:31:00,91.793,91.804,91.768,91.794,1558699989.0
2006-05-25 18:32:00,91.798,91.818,91.793,91.805,1964599992.0
2006-05-25 18:33:00,91.83,91.84,91.82,91.83,1813099994.0
2006-05-25 18:34:00,91.801,91.832,91.793,91.812,1813099994.0
2006-05-25 18:35:00,91.811,91.832,91.793,91.81,1736599992.0
2006-05-25 18:36:00,91.81,91.818,91.793,91.798,970700000.0
2006-05-25 18:37:00,91.802,91.816,91.774,91.795,1020399990.0
2006-05-25 18:38:00,91.781,91.816,91.771,91.792,806699996.0
2006-05-25 18:39:00,91.805,91.818,91.79,91.79,1109499997.0
2006-05-25 18:40:00,91.802,91.809,91.775,91.776,1695499993.0
2006-05-25 18:41:00,91.778,91.808,91.77,91.782,815099999.0
2006-05-25 18:42:00,91.776,91.788,91.76,91.762,1344200004.0
2006-05-25 18:43:00,91.787,91.8,91.772,91.774,518200001.0
2006-05-25 18:44:00,91.784,91.791,91.76,91.76,866500005.0
2006-05-25 18:45:00,91.76,91.797,91.76,91.783,742699991.0
2006-05-25 18:46:00,91.787,91.795,91.773,91.774,903199995.0
2006-05-25 18:47:00,91.782,91.782,91.757,91.758,334900002.0
2006-05-25 18:48:00,91.775,91.78,91.751,91.766,603699998.0
2006-05-25 18:49:00,91.762,91.775,91.737,91.764,767800005.0
2006-05-25 18:50:00,91.75,91.763,91.73,91.744,884399991.0
2006-05-25 18:51:00,91.763,91.777,91.746,91.751,1113199997.0
2006-05-25 18:52:00,91.762,91.775,91.747,91.755,1267199997.0
2006-05-25 18:53:00,91.762,91.777,91.741,91.777,1568699989.0
2006-05-25 18:54:00,91.777,91.784,91.752,91.756,1385799991.0
2006-05-25 18:55:00,91.765,91.785,91.758,91.783,1441599993.0
2006-05-25 18:56:00,91.785,91.794,91.762,91.78,275099995.0
2006-05-25 18:57:00,91.775,91.796,91.766,91.793,489799999.0
2006-05-25 18:58:00,91.792,91.8,91.777,91.785,925100002.0
2006-05-25 18:59:00,91.782,91.786,91.754,91.767,1267199995.0
2006-05-25 19:00:00,91.772,91.794,91.765,91.783,347999999.0
2006-05-25 19:01:00,91.77,91.79,91.763,91.78,468699993.0
2006-05-25 19:02:00,91.772,91.789,91.765,91.777,246400003.0
2006-05-25 19:03:00,91.765,91.796,91.765,91.77,403899998.0
2006-05-25 19:04:00,91.788,91.803,91.776,91.785,385499998.0
2006-05-25 19:05:00,91.804,91.804,91.783,91.783,436100001.0
2006-05-25 19:06:00,91.781,91.803,91.773,91.79,859699994.0
2006-05-25 19:07:00,91.789,91.802,91.772,91.772,1436699995.0
2006-05-25 19:08:00,91.79,91.796,91.762,91.762,1624899988.0
2006-05-25 19:09:00,91.783,91.785,91.752,91.768,997099992.0
2006-05-25 19:10:00,91.777,91.788,91.769,91.785,259400000.0
2006-05-25 19:11:00,91.781,91.791,91.765,91.782,723899993.0
2006-05-25 19:12:00,91.785,91.795,91.768,91.786,241200001.0
2006-05-25 19:13:00,91.786,91.786,91.751,91.751,369000001.0
2006-05-25 19:14:00,91.77,91.77,91.748,91.75,240300003.0
2006-05-25 19:15:00,91.738,91.756,91.723,91.756,926199993.0
2006-05-25 19:16:00,91.755,91.759,91.74,91.745,606499997.0
2006-05-25 19:17:00,91.737,91.75,91.715,91.748,768900002.0
2006-05-25 19:18:00,91.73,91.75,91.719,91.74,607899998.0
2006-05-25 19:19:00,91.71,91.748,91.71,91.726,1294600006.0
2006-05-25 19:20:00,91.719,91.731,91.7,91.727,657099998.0
2006-05-25 19:21:00,91.72,91.725,91.698,91.702,804300000.0
2006-05-25 19:22:00,91.713,91.731,91.707,91.712,233699998.0
2006-05-25 19:23:00,91.712,91.739,91.709,91.732,1600600003.0
2006-05-25 19:24:00,91.734,91.752,91.72,91.743,781199995.0
2006-05-25 19:25:00,91.748,91.748,91.715,91.72,1068399998.0
2006-05-25 19:26:00,91.734,91.754,91.712,91.712,1693200002.0
2006-05-25 19:27:00,91.722,91.737,91.706,91.726,1470800008.0
2006-05-25 19:28:00,91.724,91.753,91.724,91.751,838699993.0
2006-05-25 19:29:00,91.753,91.756,91.731,91.738,403100002.0
2006-05-25 19:30:00,91.757,91.78,91.753,91.762,1099799999.0
2006-05-25 19:31:00,91.756,91.767,91.738,91.755,656699997.0
2006-05-25 19:32:00,91.771,91.79,91.763,91.772,798999996.0
2006-05-25 19:33:00,91.78,91.785,91.755,91.755,682799996.0
2006-05-25 19:34:00,91.75,91.765,91.739,91.755,1147800000.0
2006-05-25 19:35:00,91.755,91.768,91.724,91.747,1069399994.0
2006-05-25 19:36:00,91.748,91.768,91.744,91.765,726599995.0
2006-05-25 19:37:00,91.759,91.759,91.727,91.73,210800000.0
2006-05-25 19:38:00,91.723,91.745,91.709,91.727,823199999.0
2006-05-25 19:39:00,91.73,91.743,91.71,91.719,771599995.0
2006-05-25 19:40:00,91.742,91.752,91.713,91.713,948799998.0
2006-05-25 19:41:00,91.738,91.755,91.719,91.724,1196599998.0
2006-05-25 19:42:00,91.729,91.765,91.727,91.765,765800000.0
2006-05-25 19:43:00,91.763,91.776,91.744,91.763,389199997.0
2006-05-25 19:44:00,91.775,91.797,91.751,91.751,887199998.0
2006-05-25 19:45:00,91.773,91.782,91.757,91.765,328800000.0
2006-05-25 19:46:00,91.765,91.776,91.746,91.746,669299994.0
2006-05-25 19:47:00,91.766,91.787,91.751,91.775,406800004.0
2006-05-25 19:48:00,91.77,91.778,91.744,91.764,1044600002.0
2006-05-25 19:49:00,91.773,91.773,91.748,91.752,702299998.0
2006-05-25 19:50:00,91.745,91.765,91.739,91.76,394799999.0
2006-05-25 19:51:00,91.76,91.773,91.741,91.746,630699997.0
2006-05-25 19:52:00,91.765,91.784,91.751,91.771,453499993.0
2006-05-25 19:53:00,91.766,91.791,91.764,91.766,580400002.0
2006-05-25 19:54:00,91.774,91.8,91.767,91.794,718299996.0
2006-05-25 19:55:00,91.787,91.81,91.785,91.798,271600004.0
2006-05-25 19:56:00,91.788,91.811,91.778,91.811,577000003.0
2006-05-25 19:57:00,91.816,91.827,91.788,91.806,678500001.0
2006-05-25 19:58:00,91.802,91.835,91.798,91.835,996699996.0
2006-05-25 19:59:00,91.821,91.834,91.799,91.816,804500001.0
2006-05-25 20:00:00,91.794,91.812,91.786,91.811,352900002.0
2006-05-25 20:01:00,91.805,91.818,91.786,91.813,418899994.0
2006-05-25 20:02:00,91.812,91.818,91.789,91.792,483999999.0
2006-05-25 20:03:00,91.802,91.818,91.792,91.806,448200002.0
2006-05-25 20:04:00,91.805,91.818,91.793,91.818,497900005.0
2006-05-25 20:05:00,91.82,91.827,91.799,91.804,406500005.0
2006-05-25 20:06:00,91.805,91.819,91.779,91.779,736099993.0
2006-05-25 20:07:00,91.791,91.805,91.771,91.785,476199998.0
2006-05-25 20:08:00,91.773,91.787,91.754,91.78,725099995.0
2006-05-25 20:09:00,91.777,91.806,91.765,91.771,511499997.0
2006-05-25 20:10:00,91.779,91.793,91.768,91.785,703100000.0
2006-05-25 20:11:00,91.785,91.787,91.739,91.764,1315100010.0
2006-05-25 20:12:00,91.776,91.79,91.755,91.762,1511300003.0
2006-05-25 20:13:00,91.782,91.791,91.768,91.773,960999992.0
2006-05-25 20:14:00,91.765,91.793,91.749,91.783,513000003.0
2006-05-25 20:15:00,91.788,91.808,91.773,91.78,1001899993.0
2006-05-25 20:16:00,91.791,91.809,91.776,91.795,1354399996.0
2006-05-25 20:17:00,91.791,91.791,91.768,91.768,300699999.0
2006-05-25 20:18:00,91.779,91.79,91.761,91.773,175000000.0
2006-05-25 20:19:00,91.792,91.797,91.759,91.775,1647799991.0
2006-05-25 20:20:00,91.784,91.821,91.782,91.795,1574899986.0
2006-05-25 20:21:00,91.777,91.802,91.768,91.778,299199999.0
2006-05-25 20:22:00,91.751,91.788,91.751,91.762,1060399995.0
2006-05-25 20:23:00,91.771,91.783,91.753,91.783,717300002.0
2006-05-25 20:24:00,91.768,91.786,91.765,91.774,555900002.0
2006-05-25 20:25:00,91.773,91.789,91.744,91.744,756999999.0
2006-05-25 20:26:00,91.766,91.783,91.751,91.753,493600004.0
2006-05-25 20:27:00,91.773,91.788,91.752,91.765,1276499988.0
2006-05-25 20:28:00,91.79,91.82,91.79,91.8,1631599991.0
2006-05-25 20:29:00,91.81,91.83,91.81,91.83,1631599991.0
2006-05-25 20:30:00,91.84,91.87,91.82,91.86,1631599991.0
2006-05-25 20:31:00,91.848,91.869,91.831,91.869,1631599991.0
2006-05-25 20:32:00,91.88,91.91,91.87,91.9,728400001.0
2006-05-25 20:33:00,91.868,91.884,91.846,91.873,728400001.0
2006-05-25 20:34:00,91.856,91.886,91.85,91.87,383099998.0
2006-05-25 20:35:00,91.86,91.883,91.855,91.879,489200001.0
2006-05-25 20:36:00,91.875,91.888,91.86,91.862,582099997.0
2006-05-25 20:37:00,91.865,91.899,91.839,91.839,662000004.0
2006-05-25 20:38:00,91.844,91.878,91.841,91.878,1573999991.0
2006-05-25 20:39:00,91.865,91.891,91.863,91.883,1106499999.0
2006-05-25 20:40:00,91.877,91.912,91.874,91.912,1827799995.0
2006-05-25 20:41:00,91.906,91.941,91.902,91.91,833400003.0
2006-05-25 20:42:00,91.902,91.915,91.878,91.9,898299995.0
2006-05-25 20:43:00,91.891,91.921,91.878,91.921,676699995.0
2006-05-25 20:44:00,91.928,91.929,91.894,91.896,1246599993.0
2006-05-25 20:45:00,91.887,91.919,91.887,91.888,992000006.0
2006-05-25 20:46:00,91.908,91.932,91.906,91.927,673999999.0
2006-05-25 20:47:00,91.93,91.951,91.912,91.922,1353700001.0
2006-05-25 20:48:00,91.938,91.947,91.911,91.914,738100001.0
2006-05-25 20:49:00,91.925,91.925,91.885,91.885,736399999.0
2006-05-25 20:50:00,91.898,91.913,91.881,91.889,788199995.0
2006-05-25 20:51:00,91.918,91.942,91.908,91.912,485099994.0
2006-05-25 20:52:00,91.925,91.943,91.911,91.93,666099999.0
2006-05-25 20:53:00,91.938,91.938,91.906,91.925,1438499991.0
2006-05-25 20:54:00,91.93,91.949,91.926,91.941,413799995.0
2006-05-25 20:55:00,91.933,91.95,91.909,91.926,1075200003.0
2006-05-25 20:56:00,91.927,91.956,91.919,91.919,986499989.0
2006-05-25 20:57:00,91.936,91.951,91.923,91.93,1393300001.0
2006-05-25 20:58:00,91.94,91.95,91.94,91.94,2023900011.0
2006-05-25 20:59:00,91.92,91.923,91.866,91.885,2023900011.0
2006-05-25 21:00:00,91.91,91.92,91.87,91.91,742299992.0
2006-05-25 21:01:00,91.9,91.9,91.89,91.9,742299992.0
2006-05-25 21:02:00,91.864,91.89,91.854,91.89,742299992.0
2006-05-25 21:03:00,91.893,91.899,91.875,91.878,606899998.0
2006-05-25 21:04:00,91.877,91.893,91.87,91.887,350299997.0
2006-05-25 21:05:00,91.876,91.885,91.856,91.87,357200001.0
2006-05-25 21:06:00,91.862,91.885,91.862,91.882,516800005.0
2006-05-25 21:07:00,91.865,91.894,91.865,91.871,564500003.0
2006-05-25 21:08:00,91.866,91.894,91.865,91.878,534399998.0
2006-05-25 21:09:00,91.876,91.886,91.859,91.861,387499996.0
2006-05-25 21:10:00,91.872,91.9,91.859,91.872,474800001.0
2006-05-25 21:11:00,91.86,91.866,91.832,91.838,410099995.0
2006-05-25 21:12:00,91.827,91.857,91.826,91.84,414099997.0
2006-05-25 21:13:00,91.839,91.842,91.81,91.815,1004100003.0
2006-05-25 21:14:00,91.824,91.839,91.814,91.82,942399996.0
2006-05-25 21:15:00,91.813,91.836,91.802,91.818,1113299994.0
2006-05-25 21:16:00,91.815,91.818,91.782,91.783,668499993.0
2006-05-25 21:17:00,91.778,91.793,91.754,91.768,1103999998.0
2006-05-25 21:18:00,91.753,91.783,91.746,91.768,807499997.0
2006-05-25 21:19:00,91.76,91.777,91.741,91.753,1036299997.0
2006-05-25 21:20:00,91.758,91.773,91.74,91.741,1617099989.0
2006-05-25 21:21:00,91.746,91.759,91.726,91.751,1814299993.0
2006-05-25 21:22:00,91.741,91.765,91.727,91.755,1354699997.0
2006-05-25 21:23:00,91.746,91.776,91.733,91.776,824299997.0
2006-05-25 21:24:00,91.782,91.792,91.759,91.771,744299999.0
2006-05-25 21:25:00,91.755,91.771,91.747,91.763,1168099995.0
2006-05-25 21:26:00,91.763,91.773,91.746,91.746,508999999.0
2006-05-25 21:27:00,91.757,91.766,91.742,91.747,570400002.0
2006-05-25 21:28:00,91.767,91.768,91.744,91.757,291700004.0
2006-05-25 21:29:00,91.772,91.772,91.736,91.745,498599997.0
2006-05-25 21:30:00,91.747,91.76,91.73,91.755,295599997.0
2006-05-25 21:31:00,91.752,91.76,91.732,91.747,168800003.0
2006-05-25 21:32:00,91.765,91.765,91.742,91.749,1575699995.0
2006-05-25 21:33:00,91.755,91.76,91.739,91.74,197400002.0
2006-05-25 21:34:00,91.791,91.817,91.778,91.793,358200001.0
2006-05-25 21:35:00,91.786,91.798,91.771,91.795,332100000.0
2006-05-25 21:36:00,91.73,91.755,91.73,91.755,139300000.0
2006-05-25 21:37:00,91.73,91.76,91.73,91.76,429299996.0
2006-05-25 21:38:00,91.74,91.76,91.735,91.755,360799997.0
2006-05-25 21:39:00,91.758,91.789,91.758,91.788,330099999.0
2006-05-25 21:40:00,91.779,91.801,91.769,91.795,443699995.0
2006-05-25 21:41:00,91.794,91.815,91.758,91.778,367899997.0
2006-05-25 21:42:00,91.792,91.803,91.763,91.763,558999999.0
2006-05-25 21:43:00,91.778,91.794,91.763,91.777,572999998.0
2006-05-25 21:44:00,91.748,91.788,91.748,91.788,1554499987.0
2006-05-25 21:45:00,91.769,91.79,91.759,91.78,939100009.0
2006-05-25 21:46:00,91.785,91.79,91.759,91.78,578300001.0
2006-05-25 21:47:00,91.785,91.795,91.766,91.77,758799990.0
2006-05-25 21:48:00,91.778,91.79,91.77,91.785,259500004.0
2006-05-25 21:49:00,91.773,91.786,91.75,91.773,617999999.0
2006-05-25 21:50:00,91.757,91.775,91.755,91.772,176700000.0
2006-05-25 21:51:00,91.77,91.77,91.746,91.746,501800001.0
2006-05-25 21:52:00,91.762,91.779,91.745,91.755,675100007.0
2006-05-25 21:53:00,91.78,91.78,91.76,91.76,171099999.0
2006-05-25 21:54:00,91.78,91.78,91.76,91.76,322200002.0
2006-05-25 21:55:00,91.76,91.78,91.76,91.78,158400000.0
2006-05-25 21:56:00,91.785,91.785,91.764,91.77,659399996.0
2006-05-25 21:57:00,91.762,91.773,91.752,91.752,173800000.0
2006-05-25 21:58:00,91.757,91.767,91.754,91.758,130299997.0
2006-05-25 21:59:00,91.748,91.763,91.728,91.746,672699988.0
2006-05-25 22:00:00,91.746,91.77,91.706,91.725,704600002.0
2006-05-25 22:01:00,91.728,91.757,91.725,91.75,803099998.0
2006-05-25 22:02:00,91.748,91.779,91.735,91.752,1102199990.0
2006-05-25 22:03:00,91.774,91.788,91.759,91.766,247499997.0
2006-05-25 22:04:00,91.767,91.776,91.747,91.769,811499996.0
2006-05-25 22:05:00,91.748,91.77,91.735,91.765,292699999.0
2006-05-25 22:06:00,91.762,91.762,91.731,91.731,135699998.0
2006-05-25 22:07:00,91.737,91.761,91.737,91.757,131399999.0
2006-05-25 22:08:00,91.76,91.76,91.73,91.73,87600000.0
2006-05-25 22:09:00,91.755,91.755,91.73,91.73,329899998.0
2006-05-25 22:10:00,91.752,91.768,91.722,91.747,212199998.0
2006-05-25 22:11:00,91.754,91.779,91.75,91.772,374200000.0
2006-05-25 22:12:00,91.756,91.763,91.715,91.716,461099995.0
2006-05-25 22:13:00,91.705,91.723,91.688,91.722,614699994.0
2006-05-25 22:14:00,91.737,91.754,91.723,91.725,140600002.0
2006-05-25 22:15:00,91.729,91.753,91.715,91.735,414599999.0
2006-05-25 22:16:00,91.724,91.757,91.721,91.755,418600000.0
2006-05-25 22:17:00,91.744,91.763,91.737,91.747,47900000.0
2006-05-25 22:18:00,91.717,91.753,91.717,91.744,254000001.0
2006-05-25 22:19:00,91.757,91.76,91.73,91.73,143099999.0
2006-05-25 22:20:00,91.757,91.778,91.744,91.765,262900004.0
2006-05-25 22:21:00,91.761,91.788,91.761,91.783,278700004.0
2006-05-25 22:22:00,91.772,91.787,91.756,91.773,440000002.0
2006-05-25 22:23:00,91.794,91.797,91.75,91.756,339300002.0
2006-05-25 22:24:00,91.753,91.77,91.748,91.76,46800000.0
2006-05-25 22:25:00,91.756,91.767,91.741,91.755,307400001.0
2006-05-25 22:26:00,91.769,91.769,91.743,91.757,94200003.0
2006-05-25 22:27:00,91.76,91.76,91.732,91.74,786799994.0
2006-05-25 22:28:00,91.742,91.77,91.742,91.762,349199999.0
2006-05-25 22:29:00,91.775,91.785,91.746,91.746,346100000.0
2006-05-25 22:30:00,91.749,91.769,91.731,91.759,487400000.0
2006-05-25 22:31:00,91.751,91.751,91.729,91.734,60199999.0
2006-05-25 22:32:00,91.749,91.756,91.728,91.729,204100003.0
2006-05-25 22:33:00,91.747,91.763,91.733,91.741,357199997.0
2006-05-25 22:34:00,91.741,91.759,91.729,91.746,499500000.0
2006-05-25 22:35:00,91.748,91.748,91.715,91.728,217999999.0
2006-05-25 22:36:00,91.719,91.739,91.705,91.728,446499998.0
2006-05-25 22:37:00,91.725,91.725,91.703,91.71,213500001.0
2006-05-25 22:38:00,91.73,91.735,91.709,91.71,233699999.0
2006-05-25 22:39:00,91.735,91.735,91.707,91.716,214600001.0
2006-05-25 22:40:00,91.721,91.74,91.72,91.74,444000002.0
2006-05-25 22:41:00,91.745,91.745,91.73,91.73,292600000.0
2006-05-25 22:42:00,91.75,91.75,91.72,91.72,195599994.0
2006-05-25 22:43:00,91.75,91.767,91.732,91.742,714299995.0
2006-05-25 22:44:00,91.754,91.782,91.739,91.755,487400002.0
2006-05-25 22:45:00,91.752,91.752,91.709,91.724,417499997.0
2006-05-25 22:46:00,91.727,91.75,91.716,91.745,385699999.0
2006-05-25 22:47:00,91.729,91.755,91.721,91.751,348600003.0
2006-05-25 22:48:00,91.735,91.779,91.717,91.76,796400001.0
2006-05-25 22:49:00,91.763,91.79,91.715,91.716,473299999.0
2006-05-25 22:50:00,91.731,91.789,91.731,91.765,231800002.0
2006-05-25 22:51:00,91.738,91.765,91.73,91.737,621100003.0
2006-05-25 22:52:00,91.743,91.762,91.737,91.749,123699997.0
2006-05-25 22:53:00,91.736,91.764,91.716,91.756,298799998.0
2006-05-25 22:54:00,91.764,91.784,91.747,91.755,181099999.0
2006-05-25 22:55:00,91.765,91.771,91.737,91.743,522100003.0
2006-05-25 22:56:00,91.751,91.785,91.751,91.779,275799998.0
2006-05-25 22:57:00,91.771,91.805,91.754,91.805,287500003.0
2006-05-25 22:58:00,91.796,91.811,91.795,91.795,52100000.0
2006-05-25 22:59:00,91.785,91.805,91.732,91.78,303399999.0
2006-05-25 23:00:00,91.777,91.794,91.763,91.79,291100004.0
2006-05-25 23:01:00,91.791,91.791,91.747,91.747,144000000.0
2006-05-25 23:02:00,91.765,91.8,91.74,91.779,142200000.0
2006-05-25 23:03:00,91.768,91.791,91.759,91.787,206700001.0
2006-05-25 23:04:00,91.81,91.816,91.772,91.782,307399994.0
2006-05-25 23:05:00,91.772,91.802,91.735,91.746,206799999.0
2006-05-25 23:06:00,91.747,91.791,91.746,91.784,190700000.0
2006-05-25 23:07:00,91.775,91.798,91.76,91.776,170000000.0
2006-05-25 23:08:00,91.78,91.784,91.753,91.754,335099999.0
2006-05-25 23:09:00,91.776,91.81,91.77,91.779,273199998.0
2006-05-25 23:10:00,91.768,91.816,91.768,91.793,170699994.0
2006-05-25 23:11:00,91.8,91.811,91.759,91.759,254900002.0
2006-05-25 23:12:00,91.786,91.809,91.776,91.797,270300001.0
2006-05-25 23:13:00,91.79,91.815,91.768,91.814,278599997.0
2006-05-25 23:14:00,91.807,91.827,91.781,91.791,202600000.0
2006-05-25 23:15:00,91.793,91.824,91.789,91.792,265099999.0
2006-05-25 23:16:00,91.765,91.82,91.765,91.82,222299998.0
2006-05-25 23:17:00,91.776,91.804,91.771,91.804,311399999.0
2006-05-25 23:18:00,91.81,91.815,91.794,91.794,329000000.0
2006-05-25 23:19:00,91.821,91.821,91.794,91.802,149499996.0
2006-05-25 23:20:00,91.805,91.827,91.804,91.827,169899999.0
2006-05-25 23:21:00,91.828,91.828,91.767,91.773,155500001.0
2006-05-25 23:22:00,91.777,91.777,91.749,91.749,154399999.0
2006-05-25 23:23:00,91.77,91.786,91.746,91.76,174399998.0
2006-05-25 23:24:00,91.746,91.803,91.742,91.773,476400003.0
2006-05-25 23:25:00,91.807,91.822,91.777,91.777,160400000.0
2006-05-25 23:26:00,91.776,91.816,91.759,91.816,244300000.0
2006-05-25 23:27:00,91.781,91.845,91.778,91.819,320599999.0
2006-05-25 23:28:00,91.811,91.86,91.802,91.853,269000000.0
2006-05-25 23:29:00,91.819,91.839,91.792,91.8,291800003.0
2006-05-25 23:30:00,91.791,91.834,91.791,91.801,381299998.0
2006-05-25 23:31:00,91.787,91.83,91.787,91.823,152700002.0
2006-05-25 23:32:00,91.797,91.822,91.787,91.822,266499999.0
2006-05-25 23:33:00,91.81,91.81,91.78,91.791,185899998.0
2006-05-25 23:34:00,91.798,91.804,91.766,91.78,322899996.0
2006-05-25 23:35:00,91.799,91.825,91.786,91.805,182699997.0
2006-05-25 23:36:00,91.823,91.843,91.802,91.808,174900002.0
2006-05-25 23:37:00,91.792,91.833,91.792,91.829,265500000.0
2006-05-25 23:38:00,91.82,91.84,91.804,91.816,288200002.0
2006-05-25 23:39:00,91.855,91.86,91.829,91.829,222400003.0
2006-05-25 23:40:00,91.835,91.863,91.827,91.85,247999999.0
2006-05-25 23:41:00,91.828,91.845,91.813,91.831,249100002.0
2006-05-25 23:42:00,91.804,91.837,91.8,91.816,195900000.0
2006-05-25 23:43:00,91.819,91.822,91.789,91.805,295500000.0
2006-05-25 23:44:00,91.8,91.847,91.782,91.821,357399994.0
2006-05-25 23:45:00,91.823,91.842,91.796,91.828,283499997.0
2006-05-25 23:46:00,91.827,91.827,91.788,91.819,186799998.0
2006-05-25 23:47:00,91.805,91.815,91.788,91.799,79500000.0
2006-05-25 23:48:00,91.8,91.82,91.799,91.82,186000000.0
2006-05-25 23:49:00,91.793,91.82,91.793,91.801,152100001.0
2006-05-25 23:50:00,91.81,91.82,91.789,91.807,229399999.0
2006-05-25 23:51:00,91.802,91.82,91.797,91.815,275099999.0
2006-05-25 23:52:00,91.802,91.825,91.802,91.82,194700003.0
2006-05-25 23:53:00,91.806,91.82,91.801,91.801,242700001.0
2006-05-25 23:54:00,91.804,91.82,91.796,91.82,185199999.0
2006-05-25 23:55:00,91.796,91.817,91.796,91.815,136400001.0
2006-05-25 23:56:00,91.82,91.825,91.802,91.802,196099996.0
2006-05-25 23:57:00,91.815,91.82,91.8,91.809,145600000.0
2006-05-25 23:58:00,91.815,91.82,91.797,91.797,332200001.0
2006-05-25 23:59:00,91.815,91.815,91.8,91.8,84999999.0
2006-05-26 00:00:00,91.815,91.82,91.796,91.796,194100001.0
2006-05-26 00:01:00,91.805,91.815,91.782,91.788,133500000.0
2006-05-26 00:02:00,91.815,91.82,91.802,91.808,39000000.0
2006-05-26 00:03:00,91.82,91.82,91.8,91.809,156799998.0
2006-05-26 00:04:00,91.813,91.82,91.796,91.808,225600001.0
2006-05-26 00:05:00,91.82,91.82,91.789,91.805,200699996.0
2006-05-26 00:06:00,91.815,91.82,91.791,91.807,299799997.0
2006-05-26 00:07:00,91.802,91.82,91.798,91.815,212499997.0
2006-05-26 00:08:00,91.8,91.815,91.8,91.815,106799999.0
2006-05-26 00:09:00,91.815,91.82,91.775,91.775,176700001.0
2006-05-26 00:10:00,91.813,91.813,91.796,91.796,32699999.0
2006-05-26 00:11:00,91.815,91.815,91.791,91.798,123400000.0
2006-05-26 00:12:00,91.82,91.825,91.79,91.79,352300000.0
2006-05-26 00:13:00,91.815,91.825,91.801,91.801,226699999.0
2006-05-26 00:14:00,91.816,91.825,91.794,91.808,143300001.0
2006-05-26 00:15:00,91.802,91.82,91.802,91.815,90300001.0
2006-05-26 00:16:00,91.815,91.82,91.796,91.808,270199995.0
2006-05-26 00:17:00,91.816,91.825,91.796,91.813,285400006.0
2006-05-26 00:18:00,91.796,91.815,91.796,91.815,59100000.0
2006-05-26 00:19:00,91.815,91.82,91.797,91.8,246699999.0
2006-05-26 00:20:00,91.815,91.82,91.793,91.797,256200003.0
2006-05-26 00:21:00,91.8,91.82,91.799,91.804,207399999.0
2006-05-26 00:22:00,91.815,91.825,91.8,91.816,57400000.0
2006-05-26 00:23:00,91.801,91.82,91.801,91.815,172099999.0
2006-05-26 00:24:00,91.82,91.82,91.784,91.79,123900000.0
2006-05-26 00:25:00,91.82,91.82,91.795,91.807,234099997.0
2006-05-26 00:26:00,91.807,91.82,91.794,91.813,320699999.0
2006-05-26 00:27:00,91.8,91.82,91.797,91.815,245800000.0
2006-05-26 00:28:00,91.815,91.82,91.801,91.801,175799999.0
2006-05-26 00:29:00,91.82,91.825,91.794,91.815,293899999.0
2006-05-26 00:30:00,91.815,91.82,91.791,91.807,118199998.0
2006-05-26 00:31:00,91.815,91.82,91.801,91.808,165099996.0
2006-05-26 00:32:00,91.815,91.82,91.798,91.815,278099998.0
2006-05-26 00:33:00,91.82,91.82,91.795,91.809,142499999.0
2006-05-26 00:34:00,91.793,91.815,91.771,91.8,57200000.0
2006-05-26 00:35:00,91.79,91.82,91.79,91.82,173800001.0
2006-05-26 00:36:00,91.808,91.82,91.793,91.82,333100001.0
2006-05-26 00:37:00,91.8,91.82,91.792,91.815,318599999.0
2006-05-26 00:38:00,91.81,91.815,91.79,91.798,70300000.0
2006-05-26 00:39:00,91.8,91.82,91.794,91.815,182699998.0
2006-05-26 00:40:00,91.807,91.82,91.792,91.815,324799999.0
2006-05-26 00:41:00,91.815,91.825,91.805,91.81,266600003.0
2006-05-26 00:42:00,91.815,91.82,91.798,91.815,265000002.0
2006-05-26 00:43:00,91.794,91.82,91.794,91.82,52499999.0
2006-05-26 00:44:00,91.799,91.82,91.791,91.81,165099998.0
2006-05-26 00:45:00,91.8,91.822,91.798,91.802,124400000.0
2006-05-26 00:46:00,91.798,91.825,91.796,91.817,153799999.0
2006-05-26 00:47:00,91.82,91.825,91.792,91.817,238399998.0
2006-05-26 00:48:00,91.807,91.82,91.79,91.81,382699997.0
2006-05-26 00:49:00,91.815,91.825,91.796,91.809,245500001.0
2006-05-26 00:50:00,91.808,91.82,91.8,91.82,137000000.0
2006-05-26 00:51:00,91.813,91.822,91.792,91.81,310900003.0
2006-05-26 00:52:00,91.82,91.82,91.793,91.8,245499997.0
2006-05-26 00:53:00,91.809,91.82,91.801,91.82,249899997.0
2006-05-26 00:54:00,91.808,91.82,91.793,91.813,170199998.0
2006-05-26 00:55:00,91.815,91.825,91.8,91.816,214700001.0
2006-05-26 00:56:00,91.791,91.82,91.791,91.817,192899997.0
2006-05-26 00:57:00,91.809,91.82,91.799,91.82,238599997.0
2006-05-26 00:58:00,91.807,91.82,91.794,91.812,116099998.0
2006-05-26 00:59:00,91.82,91.82,91.797,91.808,256499995.0
2006-05-26 01:00:00,91.802,91.866,91.802,91.849,186600001.0
2006-05-26 01:01:00,91.846,91.852,91.825,91.833,340500000.0
2006-05-26 01:02:00,91.853,91.856,91.826,91.843,113199999.0
2006-05-26 01:03:00,91.826,91.85,91.826,91.85,164299999.0
2006-05-26 01:04:00,91.842,91.844,91.818,91.818,175700000.0
2006-05-26 01:05:00,91.826,91.826,91.806,91.808,82699998.0
2006-05-26 01:06:00,91.813,91.85,91.813,91.843,153199998.0
2006-05-26 01:07:00,91.824,91.842,91.812,91.83,168000001.0
2006-05-26 01:08:00,91.843,91.858,91.829,91.844,178899999.0
2006-05-26 01:09:00,91.837,91.864,91.834,91.864,158900000.0
2006-05-26 01:10:00,91.853,91.875,91.846,91.875,124399996.0
2006-05-26 01:11:00,91.868,91.883,91.851,91.878,272300000.0
2006-05-26 01:12:00,91.858,91.877,91.852,91.857,243699999.0
2006-05-26 01:13:00,91.861,91.886,91.854,91.882,161300001.0
2006-05-26 01:14:00,91.86,91.88,91.853,91.87,92200000.0
2006-05-26 01:15:00,91.887,91.899,91.88,91.899,96800000.0
2006-05-26 01:16:00,91.897,91.909,91.878,91.878,285399996.0
2006-05-26 01:17:00,91.882,91.882,91.85,91.85,175899998.0
2006-05-26 01:18:00,91.859,91.874,91.847,91.848,208699997.0
2006-05-26 01:19:00,91.848,91.848,91.823,91.823,205500002.0
2006-05-26 01:20:00,91.83,91.843,91.81,91.813,228300000.0
2006-05-26 01:21:00,91.832,91.837,91.807,91.809,196299998.0
2006-05-26 01:22:00,91.814,91.84,91.814,91.84,61600000.0
2006-05-26 01:23:00,91.836,91.848,91.823,91.832,191099999.0
2006-05-26 01:24:00,91.824,91.843,91.819,91.838,200599999.0
2006-05-26 01:25:00,91.823,91.84,91.815,91.834,103699999.0
2006-05-26 01:26:00,91.82,91.842,91.81,91.842,137500001.0
2006-05-26 01:27:00,91.846,91.85,91.829,91.833,223700000.0
2006-05-26 01:28:00,91.815,91.831,91.799,91.802,243300006.0
2006-05-26 01:29:00,91.762,91.799,91.761,91.776,210199999.0
2006-05-26 01:30:00,91.81,91.875,91.81,91.849,194200001.0
2006-05-26 01:31:00,91.861,91.873,91.846,91.851,282399999.0
2006-05-26 01:32:00,91.846,91.865,91.837,91.85,200499997.0
2006-05-26 01:33:00,91.819,91.838,91.817,91.828,92099999.0
2006-05-26 01:34:00,91.808,91.828,91.799,91.816,329299998.0
2006-05-26 01:35:00,91.801,91.819,91.801,91.807,281899999.0
2006-05-26 01:36:00,91.805,91.815,91.775,91.79,196899999.0
2006-05-26 01:37:00,91.798,91.798,91.764,91.773,224299999.0
2006-05-26 01:38:00,91.781,91.811,91.765,91.811,213700000.0
2006-05-26 01:39:00,91.792,91.811,91.789,91.811,163800003.0
2006-05-26 01:40:00,91.805,91.818,91.794,91.815,316200000.0
2006-05-26 01:41:00,91.791,91.811,91.773,91.795,229099998.0
2006-05-26 01:42:00,91.804,91.817,91.789,91.799,141800000.0
2006-05-26 01:43:00,91.82,91.82,91.788,91.788,236799999.0
2006-05-26 01:44:00,91.784,91.784,91.753,91.753,127200002.0
2006-05-26 01:45:00,91.758,91.782,91.698,91.706,137599999.0
2006-05-26 01:46:00,91.656,91.685,91.642,91.685,199899997.0
2006-05-26 01:47:00,91.674,91.699,91.669,91.699,74200000.0
2006-05-26 01:48:00,91.7,91.715,91.673,91.683,222399998.0
2006-05-26 01:49:00,91.663,91.712,91.663,91.712,336100006.0
2006-05-26 01:50:00,91.695,91.725,91.687,91.707,302100001.0
2006-05-26 01:51:00,91.712,91.72,91.686,91.7,344200001.0
2006-05-26 01:52:00,91.71,91.716,91.693,91.694,242900004.0
2006-05-26 01:53:00,91.688,91.706,91.668,91.689,244199998.0
2006-05-26 01:54:00,91.7,91.709,91.675,91.68,230000001.0
2006-05-26 01:55:00,91.688,91.701,91.676,91.692,223000000.0
2006-05-26 01:56:00,91.666,91.7,91.666,91.673,331300001.0
2006-05-26 01:57:00,91.69,91.718,91.68,91.685,404899997.0
2006-05-26 01:58:00,91.701,91.745,91.681,91.724,255399999.0
2006-05-26 01:59:00,91.732,91.745,91.684,91.684,313900005.0
2006-05-26 02:00:00,91.679,91.713,91.678,91.69,303499998.0
2006-05-26 02:01:00,91.7,91.72,91.693,91.693,326899998.0
2006-05-26 02:02:00,91.7,91.713,91.682,91.688,161700001.0
2006-05-26 02:03:00,91.663,91.694,91.65,91.666,132800000.0
2006-05-26 02:04:00,91.646,91.674,91.645,91.669,209899999.0
2006-05-26 02:05:00,91.67,91.685,91.651,91.67,199600000.0
2006-05-26 02:06:00,91.679,91.706,91.668,91.687,205100000.0
2006-05-26 02:07:00,91.659,91.679,91.624,91.642,240400004.0
2006-05-26 02:08:00,91.638,91.675,91.638,91.675,227000001.0
2006-05-26 02:09:00,91.66,91.69,91.657,91.67,351400001.0
2006-05-26 02:10:00,91.681,91.681,91.653,91.66,171199999.0
2006-05-26 02:11:00,91.642,91.664,91.613,91.628,332599996.0
2006-05-26 02:12:00,91.622,91.651,91.622,91.651,212399998.0
2006-05-26 02:13:00,91.657,91.692,91.657,91.674,223099998.0
2006-05-26 02:14:00,91.702,91.704,91.678,91.679,301399998.0
2006-05-26 02:15:00,91.683,91.71,91.668,91.709,348300001.0
2006-05-26 02:16:00,91.715,91.728,91.687,91.687,331299997.0
2006-05-26 02:17:00,91.692,91.724,91.689,91.701,153899999.0
2006-05-26 02:18:00,91.7,91.709,91.682,91.683,262300004.0
2006-05-26 02:19:00,91.68,91.707,91.679,91.707,187700002.0
2006-05-26 02:20:00,91.679,91.698,91.673,91.69,87800001.0
2006-05-26 02:21:00,91.667,91.684,91.665,91.678,125899999.0
2006-05-26 02:22:00,91.653,91.683,91.645,91.683,116200000.0
2006-05-26 02:23:00,91.679,91.705,91.679,91.698,197499998.0
2006-05-26 02:24:00,91.7,91.728,91.7,91.718,251299999.0
2006-05-26 02:25:00,91.716,91.736,91.702,91.733,192700002.0
2006-05-26 02:26:00,91.732,91.742,91.706,91.727,145699999.0
2006-05-26 02:27:00,91.746,91.748,91.721,91.721,218699999.0
2006-05-26 02:28:00,91.729,91.752,91.718,91.727,158999999.0
2006-05-26 02:29:00,91.746,91.776,91.746,91.776,244499994.0
2006-05-26 02:30:00,91.763,91.763,91.738,91.741,142399999.0
2006-05-26 02:31:00,91.744,91.764,91.731,91.743,248400001.0
2006-05-26 02:32:00,91.751,91.766,91.751,91.753,52700001.0
2006-05-26 02:33:00,91.752,91.767,91.733,91.767,175199999.0
2006-05-26 02:34:00,91.75,91.781,91.73,91.758,298800000.0
2006-05-26 02:35:00,91.768,91.769,91.738,91.752,321799997.0
2006-05-26 02:36:00,91.777,91.793,91.765,91.775,218899997.0
2006-05-26 02:37:00,91.774,91.78,91.743,91.75,231200001.0
2006-05-26 02:38:00,91.754,91.767,91.747,91.758,150400001.0
2006-05-26 02:39:00,91.76,91.771,91.748,91.757,112799999.0
2006-05-26 02:40:00,91.771,91.785,91.76,91.773,288299999.0
2006-05-26 02:41:00,91.771,91.783,91.755,91.778,351599995.0
2006-05-26 02:42:00,91.777,91.782,91.758,91.762,293500000.0
2006-05-26 02:43:00,91.765,91.786,91.75,91.759,223400001.0
2006-05-26 02:44:00,91.767,91.786,91.765,91.783,274799999.0
2006-05-26 02:45:00,91.77,91.778,91.752,91.765,131099997.0
2006-05-26 02:46:00,91.777,91.777,91.743,91.745,224299997.0
2006-05-26 02:47:00,91.763,91.769,91.744,91.756,175500001.0
2006-05-26 02:48:00,91.751,91.764,91.725,91.744,192500001.0
2006-05-26 02:49:00,91.746,91.755,91.729,91.74,229800001.0
2006-05-26 02:50:00,91.721,91.74,91.711,91.725,348999998.0
2006-05-26 02:51:00,91.727,91.732,91.705,91.705,104300001.0
2006-05-26 02:52:00,91.724,91.736,91.709,91.715,256699997.0
2006-05-26 02:53:00,91.727,91.751,91.713,91.735,180400002.0
2006-05-26 02:54:00,91.726,91.743,91.718,91.735,243200000.0
2006-05-26 02:55:00,91.73,91.73,91.709,91.709,298000000.0
2006-05-26 02:56:00,91.74,91.746,91.715,91.715,387399996.0
2006-05-26 02:57:00,91.719,91.734,91.707,91.718,258100000.0
2006-05-26 02:58:00,91.705,91.727,91.697,91.697,222600000.0
2006-05-26 02:59:00,91.707,91.712,91.684,91.69,325400000.0
2006-05-26 03:00:00,91.696,91.698,91.661,91.683,357199997.0
2006-05-26 03:01:00,91.696,91.712,91.67,91.695,213299999.0
2006-05-26 03:02:00,91.709,91.727,91.699,91.703,158800000.0
2006-05-26 03:03:00,91.715,91.737,91.703,91.723,126299999.0
2006-05-26 03:04:00,91.753,91.766,91.734,91.751,206499998.0
2006-05-26 03:05:00,91.765,91.77,91.743,91.747,249300002.0
2006-05-26 03:06:00,91.75,91.768,91.743,91.76,256899999.0
2006-05-26 03:07:00,91.744,91.768,91.736,91.762,254100000.0
2006-05-26 03:08:00,91.754,91.766,91.739,91.762,298900001.0
2006-05-26 03:09:00,91.749,91.77,91.749,91.769,175500001.0
2006-05-26 03:10:00,91.761,91.774,91.748,91.754,242599994.0
2006-05-26 03:11:00,91.773,91.773,91.735,91.74,280699999.0
2006-05-26 03:12:00,91.739,91.765,91.739,91.755,112699999.0
2006-05-26 03:13:00,91.743,91.773,91.738,91.765,320499999.0
2006-05-26 03:14:00,91.759,91.774,91.746,91.759,238199998.0
2006-05-26 03:15:00,91.769,91.769,91.747,91.747,110199998.0
2006-05-26 03:16:00,91.746,91.769,91.746,91.753,90000003.0
2006-05-26 03:17:00,91.758,91.766,91.746,91.763,226700000.0
2006-05-26 03:18:00,91.748,91.805,91.748,91.802,346600000.0
2006-05-26 03:19:00,91.788,91.813,91.786,91.786,271299996.0
2006-05-26 03:20:00,91.795,91.833,91.795,91.809,214599999.0
2006-05-26 03:21:00,91.811,91.839,91.809,91.834,277199998.0
2006-05-26 03:22:00,91.828,91.828,91.791,91.798,243000000.0
2006-05-26 03:23:00,91.827,91.836,91.812,91.814,212199998.0
2006-05-26 03:24:00,91.814,91.83,91.803,91.824,264900000.0
2006-05-26 03:25:00,91.826,91.826,91.794,91.804,246299997.0
2006-05-26 03:26:00,91.825,91.842,91.808,91.82,108599998.0
2006-05-26 03:27:00,91.814,91.814,91.79,91.801,135099999.0
2006-05-26 03:28:00,91.794,91.824,91.794,91.819,308999995.0
2006-05-26 03:29:00,91.825,91.839,91.809,91.831,225100002.0
2006-05-26 03:30:00,91.833,91.846,91.814,91.832,190300000.0
2006-05-26 03:31:00,91.836,91.858,91.816,91.816,219500002.0
2006-05-26 03:32:00,91.812,91.826,91.788,91.819,194099998.0
2006-05-26 03:33:00,91.805,91.828,91.795,91.822,326400001.0
2006-05-26 03:34:00,91.823,91.828,91.801,91.811,200199998.0
2006-05-26 03:35:00,91.806,91.831,91.806,91.825,297200000.0
2006-05-26 03:36:00,91.817,91.85,91.817,91.85,188000001.0
2006-05-26 03:37:00,91.845,91.884,91.845,91.868,265600006.0
2006-05-26 03:38:00,91.837,91.875,91.837,91.866,271199999.0
2006-05-26 03:39:00,91.851,91.882,91.844,91.87,324699997.0
2006-05-26 03:40:00,91.855,91.907,91.848,91.868,152800001.0
2006-05-26 03:41:00,91.881,91.906,91.877,91.897,263299999.0
2006-05-26 03:42:00,91.893,91.912,91.888,91.907,201100000.0
2006-05-26 03:43:00,91.897,91.912,91.88,91.902,329599998.0
2006-05-26 03:44:00,91.906,91.92,91.869,91.91,254999996.0
2006-05-26 03:45:00,91.901,91.902,91.87,91.87,227899999.0
2006-05-26 03:46:00,91.873,91.891,91.855,91.873,156699998.0
2006-05-26 03:47:00,91.889,91.907,91.882,91.902,226300004.0
2006-05-26 03:48:00,91.905,91.912,91.871,91.891,173800002.0
2006-05-26 03:49:00,91.902,91.906,91.876,91.886,328399998.0
2006-05-26 03:50:00,91.892,91.908,91.883,91.885,167500000.0
2006-05-26 03:51:00,91.899,91.899,91.853,91.853,238399997.0
2006-05-26 03:52:00,91.861,91.884,91.858,91.868,300000004.0
2006-05-26 03:53:00,91.85,91.85,91.822,91.829,283700003.0
2006-05-26 03:54:00,91.831,91.853,91.83,91.844,217700000.0
2006-05-26 03:55:00,91.825,91.851,91.825,91.851,236599997.0
2006-05-26 03:56:00,91.851,91.871,91.85,91.865,189799999.0
2006-05-26 03:57:00,91.865,91.865,91.822,91.822,169000001.0
2006-05-26 03:58:00,91.813,91.846,91.808,91.825,184600001.0
2006-05-26 03:59:00,91.81,91.842,91.808,91.825,137799998.0
2006-05-26 04:00:00,91.826,91.832,91.804,91.822,134399999.0
2006-05-26 04:01:00,91.826,91.826,91.804,91.813,169399999.0
2006-05-26 04:02:00,91.806,91.82,91.787,91.82,188999996.0
2006-05-26 04:03:00,91.821,91.821,91.799,91.815,186400000.0
2006-05-26 04:04:00,91.808,91.826,91.789,91.81,395099997.0
2006-05-26 04:05:00,91.829,91.836,91.812,91.829,256400001.0
2006-05-26 04:06:00,91.799,91.863,91.799,91.863,216399999.0
2006-05-26 04:07:00,91.85,91.872,91.841,91.869,168399997.0
2006-05-26 04:08:00,91.871,91.893,91.858,91.86,257400000.0
2006-05-26 04:09:00,91.863,91.886,91.84,91.858,263499999.0
2006-05-26 04:10:00,91.848,91.866,91.837,91.846,131800001.0
2006-05-26 04:11:00,91.822,91.862,91.822,91.861,144400001.0
2006-05-26 04:12:00,91.852,91.852,91.822,91.829,170599999.0
2006-05-26 04:13:00,91.823,91.842,91.823,91.84,182999999.0
2006-05-26 04:14:00,91.833,91.845,91.814,91.826,297599999.0
2006-05-26 04:15:00,91.843,91.855,91.827,91.842,140999999.0
2006-05-26 04:16:00,91.833,91.85,91.829,91.845,252299997.0
2006-05-26 04:17:00,91.852,91.852,91.828,91.845,240999999.0
2006-05-26 04:18:00,91.846,91.852,91.827,91.827,197799999.0
2006-05-26 04:19:00,91.839,91.841,91.824,91.826,65700000.0
2006-05-26 04:20:00,91.807,91.839,91.807,91.836,273599998.0
2006-05-26 04:21:00,91.837,91.844,91.819,91.838,300600000.0
2006-05-26 04:22:00,91.827,91.835,91.813,91.835,133800002.0
2006-05-26 04:23:00,91.83,91.848,91.815,91.815,223400000.0
2006-05-26 04:24:00,91.84,91.851,91.828,91.833,167699999.0
2006-05-26 04:25:00,91.841,91.852,91.828,91.839,242599997.0
2006-05-26 04:26:00,91.828,91.848,91.828,91.848,66600000.0
2006-05-26 04:27:00,91.833,91.869,91.833,91.865,249699997.0
2006-05-26 04:28:00,91.863,91.898,91.856,91.888,175599999.0
2006-05-26 04:29:00,91.891,91.893,91.86,91.86,352300000.0
2006-05-26 04:30:00,91.879,91.881,91.852,91.867,318400000.0
2006-05-26 04:31:00,91.878,91.892,91.867,91.869,315499999.0
2006-05-26 04:32:00,91.895,91.906,91.883,91.895,214099999.0
2006-05-26 04:33:00,91.871,91.892,91.871,91.89,192700000.0
2006-05-26 04:34:00,91.879,91.904,91.879,91.885,170099997.0
2006-05-26 04:35:00,91.89,91.914,91.888,91.9,344100001.0
2006-05-26 04:36:00,91.909,91.911,91.894,91.896,74399999.0
2006-05-26 04:37:00,91.903,91.926,91.903,91.904,142799999.0
2006-05-26 04:38:00,91.9,91.92,91.877,91.891,183800001.0
2006-05-26 04:39:00,91.896,91.896,91.853,91.853,298799997.0
2006-05-26 04:40:00,91.887,91.893,91.875,91.875,58699999.0
2006-05-26 04:41:00,91.899,91.899,91.869,91.885,275000003.0
2006-05-26 04:42:00,91.88,91.897,91.875,91.875,136499998.0
2006-05-26 04:43:00,91.87,91.885,91.87,91.885,178000002.0
2006-05-26 04:44:00,91.872,91.886,91.859,91.874,152800000.0
2006-05-26 04:45:00,91.874,91.888,91.861,91.878,200300001.0
2006-05-26 04:46:00,91.865,91.894,91.851,91.872,280899996.0
2006-05-26 04:47:00,91.875,91.892,91.867,91.887,275800000.0
2006-05-26 04:48:00,91.894,91.914,91.894,91.914,65100002.0
2006-05-26 04:49:00,91.905,91.921,91.879,91.896,154200002.0
2006-05-26 04:50:00,91.888,91.888,91.85,91.852,278300005.0
2006-05-26 04:51:00,91.862,91.869,91.84,91.851,249200001.0
2006-05-26 04:52:00,91.863,91.89,91.847,91.873,221499998.0
2006-05-26 04:53:00,91.887,91.893,91.858,91.863,147699998.0
2006-05-26 04:54:00,91.881,91.881,91.852,91.852,135399999.0
2006-05-26 04:55:00,91.872,91.873,91.845,91.854,342100003.0
2006-05-26 04:56:00,91.847,91.867,91.835,91.857,131399997.0
2006-05-26 04:57:00,91.844,91.859,91.837,91.853,122399999.0
2006-05-26 04:58:00,91.862,91.862,91.838,91.853,212200001.0
2006-05-26 04:59:00,91.861,91.864,91.819,91.819,189200001.0
2006-05-26 05:00:00,91.833,91.842,91.81,91.833,353199997.0
2006-05-26 05:01:00,91.828,91.838,91.796,91.816,233800002.0
2006-05-26 05:02:00,91.806,91.83,91.794,91.828,251100003.0
2006-05-26 05:03:00,91.812,91.834,91.808,91.81,189300001.0
2006-05-26 05:04:00,91.819,91.833,91.803,91.805,234000000.0
2006-05-26 05:05:00,91.796,91.827,91.796,91.818,220299997.0
2006-05-26 05:06:00,91.815,91.815,91.79,91.815,212399999.0
2006-05-26 05:07:00,91.8,91.815,91.796,91.813,137000000.0
2006-05-26 05:08:00,91.808,91.82,91.8,91.818,288899997.0
2006-05-26 05:09:00,91.814,91.83,91.796,91.825,302599996.0
2006-05-26 05:10:00,91.83,91.893,91.824,91.857,178899999.0
2006-05-26 05:11:00,91.863,91.863,91.823,91.823,45900000.0
2006-05-26 05:12:00,91.848,91.861,91.837,91.837,131400001.0
2006-05-26 05:13:00,91.847,91.858,91.836,91.858,178600004.0
2006-05-26 05:14:00,91.858,91.858,91.821,91.822,174199998.0
2006-05-26 05:15:00,91.788,91.808,91.745,91.754,172800004.0
2006-05-26 05:16:00,91.738,91.773,91.738,91.773,158800000.0
2006-05-26 05:17:00,91.749,91.768,91.743,91.746,167499997.0
2006-05-26 05:18:00,91.752,91.752,91.708,91.723,247399998.0
2006-05-26 05:19:00,91.738,91.755,91.728,91.731,288699997.0
2006-05-26 05:20:00,91.762,91.766,91.752,91.752,39600000.0
2006-05-26 05:21:00,91.775,91.775,91.744,91.744,119099998.0
2006-05-26 05:22:00,91.751,91.763,91.741,91.763,110199998.0
2006-05-26 05:23:00,91.757,91.785,91.748,91.785,197800000.0
2006-05-26 05:24:00,91.784,91.796,91.769,91.781,135600000.0
2006-05-26 05:25:00,91.806,91.806,91.771,91.791,153299996.0
2006-05-26 05:26:00,91.799,91.799,91.764,91.769,256600004.0
2006-05-26 05:27:00,91.785,91.794,91.773,91.773,173000000.0
2006-05-26 05:28:00,91.78,91.796,91.761,91.782,337399998.0
2006-05-26 05:29:00,91.78,91.791,91.767,91.777,186999999.0
2006-05-26 05:30:00,91.777,91.795,91.772,91.773,209799997.0
2006-05-26 05:31:00,91.767,91.807,91.767,91.775,98000001.0
2006-05-26 05:32:00,91.772,91.794,91.767,91.779,271699993.0
2006-05-26 05:33:00,91.775,91.783,91.76,91.77,211399998.0
2006-05-26 05:34:00,91.787,91.793,91.78,91.78,51000002.0
2006-05-26 05:35:00,91.785,91.798,91.775,91.786,290000002.0
2006-05-26 05:36:00,91.784,91.8,91.777,91.777,139199999.0
2006-05-26 05:37:00,91.775,91.798,91.774,91.787,297299998.0
2006-05-26 05:38:00,91.782,91.788,91.763,91.775,247400000.0
2006-05-26 05:39:00,91.783,91.788,91.764,91.771,235500002.0
2006-05-26 05:40:00,91.783,91.784,91.756,91.771,243899998.0
2006-05-26 05:41:00,91.768,91.783,91.766,91.782,110300000.0
2006-05-26 05:42:00,91.765,91.781,91.765,91.781,58800001.0
2006-05-26 05:43:00,91.783,91.788,91.759,91.774,134699996.0
2006-05-26 05:44:00,91.783,91.8,91.769,91.775,249700000.0
2006-05-26 05:45:00,91.818,91.848,91.806,91.831,143999997.0
2006-05-26 05:46:00,91.834,91.858,91.812,91.832,144699999.0
2006-05-26 05:47:00,91.826,91.844,91.784,91.825,245299999.0
2006-05-26 05:48:00,91.82,91.85,91.819,91.85,116700000.0
2006-05-26 05:49:00,91.856,91.894,91.843,91.888,270500001.0
2006-05-26 05:50:00,91.881,91.881,91.846,91.846,69500000.0
2006-05-26 05:51:00,91.872,91.874,91.838,91.864,236700000.0
2006-05-26 05:52:00,91.836,91.865,91.836,91.855,289299999.0
2006-05-26 05:53:00,91.852,91.867,91.845,91.862,206999997.0
2006-05-26 05:54:00,91.846,91.872,91.846,91.85,296900003.0
2006-05-26 05:55:00,91.828,91.865,91.828,91.865,264700003.0
2006-05-26 05:56:00,91.854,91.867,91.841,91.841,110799999.0
2006-05-26 05:57:00,91.863,91.863,91.843,91.843,165899999.0
2006-05-26 05:58:00,91.853,91.853,91.828,91.828,177000002.0
2006-05-26 05:59:00,91.852,91.853,91.832,91.835,84400001.0
2006-05-26 06:00:00,91.828,91.854,91.828,91.853,157200001.0
2006-05-26 06:01:00,91.842,91.863,91.82,91.851,252700000.0
2006-05-26 06:02:00,91.832,91.855,91.832,91.855,90799998.0
2006-05-26 06:03:00,91.852,91.869,91.845,91.845,160199999.0
2006-05-26 06:04:00,91.834,91.853,91.833,91.844,197799995.0
2006-05-26 06:05:00,91.82,91.841,91.816,91.84,363900003.0
2006-05-26 06:06:00,91.847,91.857,91.83,91.841,276200000.0
2006-05-26 06:07:00,91.834,91.854,91.811,91.842,199800002.0
2006-05-26 06:08:00,91.852,91.858,91.833,91.845,195799998.0
2006-05-26 06:09:00,91.838,91.864,91.834,91.864,182899997.0
2006-05-26 06:10:00,91.859,91.875,91.842,91.842,228799997.0
2006-05-26 06:11:00,91.842,91.878,91.83,91.878,51100000.0
2006-05-26 06:12:00,91.847,91.869,91.847,91.869,59700000.0
2006-05-26 06:13:00,91.862,91.887,91.855,91.857,143100001.0
2006-05-26 06:14:00,91.849,91.875,91.841,91.853,230199997.0
2006-05-26 06:15:00,91.844,91.862,91.828,91.839,188999996.0
2006-05-26 06:16:00,91.846,91.858,91.832,91.857,163499998.0
2006-05-26 06:17:00,91.83,91.859,91.83,91.858,191700002.0
2006-05-26 06:18:00,91.862,91.862,91.83,91.837,218599997.0
2006-05-26 06:19:00,91.864,91.877,91.839,91.875,149400000.0
2006-05-26 06:20:00,91.88,91.88,91.844,91.863,262600005.0
2006-05-26 06:21:00,91.857,91.873,91.853,91.873,24600000.0
2006-05-26 06:22:00,91.869,91.889,91.868,91.87,231600000.0
2006-05-26 06:23:00,91.862,91.878,91.862,91.875,43000000.0
2006-05-26 06:24:00,91.868,91.874,91.851,91.858,350700002.0
2006-05-26 06:25:00,91.833,91.872,91.833,91.865,218799999.0
2006-05-26 06:26:00,91.85,91.864,91.85,91.864,54799999.0
2006-05-26 06:27:00,91.863,91.867,91.841,91.855,256699999.0
2006-05-26 06:28:00,91.851,91.865,91.823,91.846,136900000.0
2006-05-26 06:29:00,91.852,91.865,91.835,91.865,270400000.0
2006-05-26 06:30:00,91.853,91.87,91.846,91.849,155400002.0
2006-05-26 06:31:00,91.839,91.86,91.826,91.826,225900002.0
2006-05-26 06:32:00,91.81,91.831,91.792,91.809,139899999.0
2006-05-26 06:33:00,91.815,91.82,91.792,91.807,223699999.0
2006-05-26 06:34:00,91.807,91.821,91.8,91.802,81100001.0
2006-05-26 06:35:00,91.825,91.825,91.786,91.799,142200002.0
2006-05-26 06:36:00,91.802,91.82,91.8,91.815,192100001.0
2006-05-26 06:37:00,91.802,91.815,91.785,91.79,192400001.0
2006-05-26 06:38:00,91.823,91.823,91.784,91.8,128399998.0
2006-05-26 06:39:00,91.804,91.829,91.793,91.813,261400001.0
2006-05-26 06:40:00,91.823,91.833,91.81,91.819,154099999.0
2006-05-26 06:41:00,91.817,91.844,91.817,91.84,131999999.0
2006-05-26 06:42:00,91.824,91.844,91.813,91.837,148799998.0
2006-05-26 06:43:00,91.845,91.85,91.83,91.83,127799999.0
2006-05-26 06:44:00,91.846,91.859,91.824,91.824,129900000.0
2006-05-26 06:45:00,91.811,91.846,91.811,91.846,193500004.0
2006-05-26 06:46:00,91.843,91.856,91.826,91.832,243699997.0
2006-05-26 06:47:00,91.844,91.851,91.822,91.84,193600000.0
2006-05-26 06:48:00,91.842,91.854,91.834,91.849,89800002.0
2006-05-26 06:49:00,91.845,91.858,91.83,91.848,96699999.0
2006-05-26 06:50:00,91.84,91.857,91.84,91.857,87199997.0
2006-05-26 06:51:00,91.851,91.851,91.827,91.84,294600004.0
2006-05-26 06:52:00,91.845,91.852,91.814,91.827,180499999.0
2006-05-26 06:53:00,91.849,91.849,91.817,91.824,340200001.0
2006-05-26 06:54:00,91.842,91.842,91.816,91.822,113399998.0
2006-05-26 06:55:00,91.834,91.848,91.826,91.838,206000001.0
2006-05-26 06:56:00,91.831,91.832,91.8,91.816,239700000.0
2006-05-26 06:57:00,91.823,91.837,91.809,91.823,165500000.0
2006-05-26 06:58:00,91.805,91.84,91.796,91.84,335199998.0
2006-05-26 06:59:00,91.837,91.874,91.837,91.855,278999994.0
2006-05-26 07:00:00,91.815,91.833,91.804,91.822,244900000.0
2006-05-26 07:01:00,91.828,91.84,91.82,91.84,282699999.0
2006-05-26 07:02:00,91.818,91.835,91.813,91.833,146200000.0
2006-05-26 07:03:00,91.832,91.832,91.802,91.802,84900001.0
2006-05-26 07:04:00,91.825,91.838,91.81,91.825,128299999.0
2006-05-26 07:05:00,91.831,91.831,91.805,91.809,209499997.0
2006-05-26 07:06:00,91.832,91.832,91.803,91.813,267100002.0
2006-05-26 07:07:00,91.827,91.827,91.804,91.804,84400001.0
2006-05-26 07:08:00,91.818,91.83,91.803,91.803,85100000.0
2006-05-26 07:09:00,91.829,91.845,91.82,91.82,145500001.0
2006-05-26 07:10:00,91.812,91.834,91.808,91.825,222399997.0
2006-05-26 07:11:00,91.816,91.841,91.812,91.84,235300000.0
2006-05-26 07:12:00,91.815,91.831,91.806,91.823,243300003.0
2006-05-26 07:13:00,91.832,91.837,91.807,91.818,208400001.0
2006-05-26 07:14:00,91.81,91.837,91.804,91.817,329200006.0
2006-05-26 07:15:00,91.822,91.826,91.805,91.808,203500000.0
2006-05-26 07:16:00,91.795,91.824,91.787,91.818,150600001.0
2006-05-26 07:17:00,91.791,91.811,91.786,91.798,323700003.0
2006-05-26 07:18:00,91.792,91.812,91.792,91.792,152500000.0
2006-05-26 07:19:00,91.79,91.818,91.787,91.787,248499996.0
2006-05-26 07:20:00,91.786,91.816,91.786,91.814,98100000.0
2006-05-26 07:21:00,91.796,91.811,91.782,91.791,186500002.0
2006-05-26 07:22:00,91.81,91.832,91.796,91.826,232800001.0
2006-05-26 07:23:00,91.823,91.838,91.811,91.828,222599996.0
2006-05-26 07:24:00,91.809,91.837,91.809,91.837,236599998.0
2006-05-26 07:25:00,91.825,91.841,91.816,91.831,224399998.0
2006-05-26 07:26:00,91.84,91.852,91.799,91.835,284399994.0
2006-05-26 07:27:00,91.849,91.859,91.832,91.839,296599999.0
2006-05-26 07:28:00,91.835,91.855,91.834,91.855,220900000.0
2006-05-26 07:29:00,91.846,91.865,91.838,91.863,252399998.0
2006-05-26 07:30:00,91.858,91.873,91.849,91.869,158599999.0
2006-05-26 07:31:00,91.854,91.879,91.854,91.872,172599995.0
2006-05-26 07:32:00,91.876,91.876,91.851,91.851,145400001.0
2006-05-26 07:33:00,91.845,91.865,91.821,91.862,161399998.0
2006-05-26 07:34:00,91.853,91.866,91.833,91.846,133199999.0
2006-05-26 07:35:00,91.852,91.874,91.842,91.861,274699998.0
2006-05-26 07:36:00,91.839,91.868,91.838,91.86,172000000.0
2006-05-26 07:37:00,91.859,91.863,91.838,91.851,265500002.0
2006-05-26 07:38:00,91.831,91.86,91.829,91.859,168500002.0
2006-05-26 07:39:00,91.848,91.86,91.836,91.855,233300003.0
2006-05-26 07:40:00,91.847,91.866,91.847,91.866,19200000.0
2006-05-26 07:41:00,91.858,91.869,91.838,91.865,169700000.0
2006-05-26 07:42:00,91.846,91.871,91.84,91.862,288799994.0
2006-05-26 07:43:00,91.842,91.869,91.842,91.861,263699999.0
2006-05-26 07:44:00,91.855,91.867,91.827,91.847,133799996.0
2006-05-26 07:45:00,91.828,91.836,91.807,91.81,305200002.0
2006-05-26 07:46:00,91.816,91.834,91.809,91.82,214200000.0
2006-05-26 07:47:00,91.802,91.827,91.802,91.827,135700000.0
2006-05-26 07:48:00,91.821,91.849,91.821,91.849,99099999.0
2006-05-26 07:49:00,91.837,91.857,91.831,91.853,195099998.0
2006-05-26 07:50:00,91.868,91.872,91.846,91.847,293599994.0
2006-05-26 07:51:00,91.851,91.863,91.835,91.848,225399996.0
2006-05-26 07:52:00,91.846,91.865,91.827,91.847,191300001.0
2006-05-26 07:53:00,91.847,91.874,91.843,91.86,217800000.0
2006-05-26 07:54:00,91.842,91.865,91.834,91.865,255299993.0
2006-05-26 07:55:00,91.854,91.867,91.838,91.862,244099996.0
2006-05-26 07:56:00,91.863,91.868,91.846,91.86,134300000.0
2006-05-26 07:57:00,91.862,91.886,91.848,91.856,300900001.0
2006-05-26 07:58:00,91.844,91.88,91.844,91.88,73299999.0
2006-05-26 07:59:00,91.867,91.887,91.858,91.884,178300002.0
2006-05-26 08:00:00,91.866,91.881,91.866,91.881,87499999.0
2006-05-26 08:01:00,91.86,91.879,91.856,91.878,271600000.0
2006-05-26 08:02:00,91.874,91.9,91.868,91.9,247199998.0
2006-05-26 08:03:00,91.891,91.91,91.885,91.89,304199997.0
2006-05-26 08:04:00,91.903,91.919,91.888,91.896,247699998.0
2006-05-26 08:05:00,91.869,91.893,91.866,91.887,189200000.0
2006-05-26 08:06:00,91.855,91.874,91.844,91.854,78999999.0
2006-05-26 08:07:00,91.84,91.851,91.801,91.801,329200000.0
2006-05-26 08:08:00,91.795,91.822,91.795,91.814,201899999.0
2006-05-26 08:09:00,91.812,91.834,91.794,91.824,242499997.0
2006-05-26 08:10:00,91.829,91.85,91.822,91.85,45900000.0
2006-05-26 08:11:00,91.827,91.853,91.821,91.844,265999997.0
2006-05-26 08:12:00,91.856,91.856,91.823,91.823,183600000.0
2006-05-26 08:13:00,91.823,91.836,91.803,91.825,320499994.0
2006-05-26 08:14:00,91.843,91.847,91.825,91.83,311699995.0
2006-05-26 08:15:00,91.852,91.857,91.824,91.824,178500001.0
2006-05-26 08:16:00,91.853,91.855,91.819,91.842,212699999.0
2006-05-26 08:17:00,91.833,91.853,91.833,91.853,34600000.0
2006-05-26 08:18:00,91.856,91.87,91.844,91.851,208299999.0
2006-05-26 08:19:00,91.889,91.892,91.86,91.862,159599999.0
2006-05-26 08:20:00,91.903,91.919,91.889,91.889,148600001.0
2006-05-26 08:21:00,91.914,91.92,91.892,91.91,155499999.0
2006-05-26 08:22:00,91.907,91.922,91.895,91.902,245899996.0
2006-05-26 08:23:00,91.918,91.924,91.902,91.912,49400002.0
2006-05-26 08:24:00,91.917,91.935,91.908,91.928,237699997.0
2006-05-26 08:25:00,91.938,91.952,91.925,91.939,250799999.0
2006-05-26 08:26:00,91.916,91.949,91.911,91.938,242400002.0
2006-05-26 08:27:00,91.916,91.944,91.915,91.942,291500002.0
2006-05-26 08:28:00,91.927,91.964,91.927,91.945,289199998.0
2006-05-26 08:29:00,91.922,91.925,91.913,91.913,40900000.0
2006-05-26 08:30:00,91.926,91.926,91.899,91.902,227200003.0
2006-05-26 08:31:00,91.921,91.921,91.88,91.886,206699999.0
2006-05-26 08:32:00,91.87,91.895,91.87,91.874,209499998.0
2006-05-26 08:33:00,91.886,91.915,91.877,91.894,318200004.0
2006-05-26 08:34:00,91.872,91.891,91.857,91.868,239500000.0
2006-05-26 08:35:00,91.844,91.892,91.844,91.892,238299999.0
2006-05-26 08:36:00,91.869,91.887,91.855,91.868,325399999.0
2006-05-26 08:37:00,91.855,91.873,91.846,91.865,258999999.0
2006-05-26 08:38:00,91.848,91.877,91.846,91.877,157500001.0
2006-05-26 08:39:00,91.859,91.871,91.836,91.852,136100000.0
2006-05-26 08:40:00,91.856,91.868,91.83,91.851,194299997.0
2006-05-26 08:41:00,91.872,91.928,91.872,91.928,195999998.0
2006-05-26 08:42:00,91.919,91.934,91.894,91.911,206200000.0
2006-05-26 08:43:00,91.906,91.908,91.88,91.89,192600002.0
2006-05-26 08:44:00,91.9,91.908,91.862,91.878,165499996.0
2006-05-26 08:45:00,91.867,91.88,91.858,91.873,320599998.0
2006-05-26 08:46:00,91.862,91.879,91.851,91.857,188500001.0
2006-05-26 08:47:00,91.873,91.88,91.851,91.851,205499999.0
2006-05-26 08:48:00,91.852,91.875,91.851,91.865,191099999.0
2006-05-26 08:49:00,91.862,91.877,91.846,91.864,204900004.0
2006-05-26 08:50:00,91.877,91.883,91.85,91.876,289100002.0
2006-05-26 08:51:00,91.872,91.886,91.815,91.815,201600000.0
2006-05-26 08:52:00,91.848,91.871,91.846,91.862,162499998.0
2006-05-26 08:53:00,91.87,91.877,91.841,91.855,291999999.0
2006-05-26 08:54:00,91.887,91.891,91.861,91.861,115699998.0
2006-05-26 08:55:00,91.867,91.887,91.855,91.86,142699999.0
2006-05-26 08:56:00,91.872,91.887,91.855,91.873,202599997.0
2006-05-26 08:57:00,91.861,91.887,91.858,91.887,383399998.0
2006-05-26 08:58:00,91.879,91.892,91.856,91.869,250999997.0
2006-05-26 08:59:00,91.842,91.865,91.842,91.853,86400000.0
2006-05-26 09:00:00,91.846,91.88,91.836,91.88,446299997.0
2006-05-26 09:01:00,91.862,91.899,91.862,91.894,197199997.0
2006-05-26 09:02:00,91.893,91.903,91.871,91.884,308399996.0
2006-05-26 09:03:00,91.885,91.885,91.853,91.857,184100000.0
2006-05-26 09:04:00,91.871,91.889,91.855,91.862,186099997.0
2006-05-26 09:05:00,91.881,91.881,91.851,91.864,164400000.0
2006-05-26 09:06:00,91.89,91.89,91.864,91.865,213399994.0
2006-05-26 09:07:00,91.885,91.906,91.878,91.893,253399996.0
2006-05-26 09:08:00,91.855,91.901,91.855,91.882,279300001.0
2006-05-26 09:09:00,91.858,91.892,91.858,91.888,222000000.0
2006-05-26 09:10:00,91.882,91.894,91.862,91.875,254200004.0
2006-05-26 09:11:00,91.876,91.876,91.847,91.852,174599999.0
2006-05-26 09:12:00,91.871,91.907,91.861,91.894,177400000.0
2006-05-26 09:13:00,91.923,91.939,91.914,91.92,54300001.0
2006-05-26 09:14:00,91.946,91.946,91.894,91.905,126899999.0
2006-05-26 09:15:00,91.893,91.918,91.886,91.904,292000001.0
2006-05-26 09:16:00,91.908,91.94,91.908,91.935,141699999.0
2006-05-26 09:17:00,91.913,91.931,91.898,91.908,209600000.0
2006-05-26 09:18:00,91.883,91.916,91.883,91.896,254199995.0
2006-05-26 09:19:00,91.903,91.907,91.882,91.9,240199998.0
2006-05-26 09:20:00,91.905,91.908,91.881,91.889,345000006.0
2006-05-26 09:21:00,91.884,91.906,91.88,91.897,292699998.0
2006-05-26 09:22:00,91.892,91.9,91.874,91.888,295000004.0
2006-05-26 09:23:00,91.895,91.9,91.881,91.881,272200000.0
2006-05-26 09:24:00,91.896,91.905,91.881,91.895,135899998.0
2006-05-26 09:25:00,91.895,91.913,91.873,91.88,353900006.0
2006-05-26 09:26:00,91.879,91.897,91.873,91.897,167999999.0
2006-05-26 09:27:00,91.896,91.909,91.879,91.89,170300002.0
2006-05-26 09:28:00,91.868,91.885,91.862,91.885,317200000.0
2006-05-26 09:29:00,91.893,91.893,91.872,91.88,163299999.0
2006-05-26 09:30:00,91.89,91.89,91.863,91.869,196299998.0
2006-05-26 09:31:00,91.885,91.885,91.87,91.87,99600000.0
2006-05-26 09:32:00,91.871,91.914,91.871,91.914,413400003.0
2006-05-26 09:33:00,91.907,91.921,91.899,91.9,240800002.0
2006-05-26 09:34:00,91.894,91.923,91.894,91.914,282199999.0
2006-05-26 09:35:00,91.908,91.927,91.889,91.9,284200000.0
2006-05-26 09:36:00,91.922,91.922,91.888,91.89,136099999.0
2006-05-26 09:37:00,91.891,91.913,91.885,91.913,279700002.0
2006-05-26 09:38:00,91.918,91.92,91.898,91.914,208599999.0
2006-05-26 09:39:00,91.901,91.901,91.875,91.893,179300000.0
2006-05-26 09:40:00,91.887,91.901,91.872,91.901,201599998.0
2006-05-26 09:41:00,91.912,91.912,91.88,91.889,245399995.0
2006-05-26 09:42:00,91.887,91.902,91.864,91.9,233399999.0
2006-05-26 09:43:00,91.889,91.905,91.88,91.894,144799999.0
2006-05-26 09:44:00,91.889,91.909,91.875,91.897,244900004.0
2006-05-26 09:45:00,91.878,91.901,91.862,91.889,237099997.0
2006-05-26 09:46:00,91.878,91.899,91.872,91.884,232399999.0
2006-05-26 09:47:00,91.858,91.889,91.858,91.866,217500001.0
2006-05-26 09:48:00,91.861,91.888,91.861,91.888,211200000.0
2006-05-26 09:49:00,91.889,91.899,91.874,91.874,213199998.0
2006-05-26 09:50:00,91.871,91.895,91.863,91.878,232100000.0
2006-05-26 09:51:00,91.845,91.883,91.842,91.863,105799999.0
2006-05-26 09:52:00,91.888,91.895,91.868,91.871,338699999.0
2006-05-26 09:53:00,91.88,91.909,91.88,91.885,193599998.0
2006-05-26 09:54:00,91.908,91.929,91.891,91.911,202399995.0
2006-05-26 09:55:00,91.928,91.983,91.912,91.961,114399998.0
2006-05-26 09:56:00,91.976,92.02,91.976,92.02,204799999.0
2006-05-26 09:57:00,92.001,92.02,91.985,92.002,335400006.0
2006-05-26 09:58:00,91.985,92.052,91.985,92.052,133700000.0
2006-05-26 09:59:00,92.075,92.075,92.027,92.027,109399999.0
2006-05-26 10:00:00,92.044,92.058,92.03,92.053,214299996.0
2006-05-26 10:01:00,92.047,92.063,92.027,92.05,310299999.0
2006-05-26 10:02:00,92.066,92.071,92.047,92.047,114300001.0
2006-05-26 10:03:00,92.04,92.061,92.027,92.039,227499997.0
2006-05-26 10:04:00,92.052,92.063,92.038,92.038,94400000.0
2006-05-26 10:05:00,92.035,92.068,92.035,92.052,208500000.0
2006-05-26 10:06:00,92.047,92.064,92.032,92.057,140099999.0
2006-05-26 10:07:00,92.051,92.066,92.02,92.066,187099998.0
2006-05-26 10:08:00,92.048,92.128,92.048,92.109,267300002.0
2006-05-26 10:09:00,92.106,92.125,92.1,92.117,147899999.0
2006-05-26 10:10:00,92.088,92.108,92.083,92.097,212299996.0
2006-05-26 10:11:00,92.076,92.103,92.074,92.102,166099998.0
2006-05-26 10:12:00,92.09,92.09,92.044,92.044,171099996.0
2006-05-26 10:13:00,92.068,92.091,92.053,92.091,111800000.0
2006-05-26 10:14:00,92.075,92.103,92.072,92.072,269400001.0
2006-05-26 10:15:00,92.084,92.097,92.065,92.09,243199998.0
2006-05-26 10:16:00,92.084,92.091,92.061,92.075,219100001.0
2006-05-26 10:17:00,92.064,92.087,92.053,92.07,246900005.0
2006-05-26 10:18:00,92.047,92.07,92.047,92.05,169099999.0
2006-05-26 10:19:00,92.039,92.058,92.035,92.054,252399998.0
2006-05-26 10:20:00,92.043,92.058,92.02,92.05,330799998.0
2006-05-26 10:21:00,92.029,92.058,92.028,92.051,276500002.0
2006-05-26 10:22:00,92.053,92.08,92.046,92.061,449099996.0
2006-05-26 10:23:00,92.079,92.1,92.06,92.073,326800001.0
2006-05-26 10:24:00,92.056,92.09,92.056,92.09,100600000.0
2006-05-26 10:25:00,92.078,92.078,92.053,92.054,175699999.0
2006-05-26 10:26:00,92.059,92.07,92.045,92.063,322500000.0
2006-05-26 10:27:00,92.065,92.075,92.051,92.051,194599996.0
2006-05-26 10:28:00,92.042,92.07,92.042,92.065,139200002.0
2006-05-26 10:29:00,92.071,92.115,92.066,92.09,195500000.0
2006-05-26 10:30:00,92.109,92.116,92.083,92.083,245999999.0
2006-05-26 10:31:00,92.112,92.112,92.065,92.081,190400007.0
2006-05-26 10:32:00,92.088,92.103,92.082,92.102,80399998.0
2006-05-26 10:33:00,92.116,92.116,92.088,92.089,190299998.0
2006-05-26 10:34:00,92.098,92.112,92.085,92.093,131900000.0
2006-05-26 10:35:00,92.113,92.12,92.092,92.116,257400002.0
2006-05-26 10:36:00,92.117,92.131,92.106,92.112,204999996.0
2006-05-26 10:37:00,92.101,92.145,92.101,92.145,303800000.0
2006-05-26 10:38:00,92.122,92.14,92.105,92.123,114700002.0
2006-05-26 10:39:00,92.125,92.125,92.104,92.108,83200000.0
2006-05-26 10:40:00,92.082,92.112,92.078,92.112,376699999.0
2006-05-26 10:41:00,92.117,92.121,92.097,92.104,180500000.0
2006-05-26 10:42:00,92.111,92.137,92.105,92.125,226099998.0
2006-05-26 10:43:00,92.114,92.12,92.089,92.097,285299998.0
2006-05-26 10:44:00,92.104,92.125,92.099,92.118,308700003.0
2006-05-26 10:45:00,92.127,92.127,92.088,92.092,228200000.0
2006-05-26 10:46:00,92.076,92.111,92.076,92.1,139100001.0
2006-05-26 10:47:00,92.112,92.112,92.085,92.099,274400001.0
2006-05-26 10:48:00,92.084,92.097,92.061,92.08,132500002.0
2006-05-26 10:49:00,92.088,92.103,92.075,92.088,241900000.0
2006-05-26 10:50:00,92.073,92.082,92.052,92.065,92999998.0
2006-05-26 10:51:00,92.047,92.071,92.045,92.068,227500005.0
2006-05-26 10:52:00,92.058,92.067,92.04,92.049,243399998.0
2006-05-26 10:53:00,92.07,92.074,92.045,92.045,228400000.0
2006-05-26 10:54:00,92.035,92.052,91.993,92.047,289600001.0
2006-05-26 10:55:00,92.046,92.058,92.036,92.045,230599995.0
2006-05-26 10:56:00,92.048,92.058,92.034,92.044,306899997.0
2006-05-26 10:57:00,92.029,92.045,92.019,92.031,171099999.0
2006-05-26 10:58:00,92.014,92.045,92.009,92.041,258900000.0
2006-05-26 10:59:00,92.011,92.029,92.004,92.021,257199998.0
2006-05-26 11:00:00,92.012,92.034,91.999,92.014,166099995.0
2006-05-26 11:01:00,92.017,92.024,91.994,92.018,219099998.0
2006-05-26 11:02:00,92.015,92.021,91.988,92.002,246399999.0
2006-05-26 11:03:00,92.027,92.027,91.992,91.992,100100001.0
2006-05-26 11:04:00,92.034,92.039,92.013,92.018,237100003.0
2006-05-26 11:05:00,92.025,92.057,92.025,92.044,260700001.0
2006-05-26 11:06:00,92.055,92.064,92.021,92.03,239599998.0
2006-05-26 11:07:00,92.053,92.053,92.035,92.035,127800000.0
2006-05-26 11:08:00,92.022,92.052,92.022,92.042,293199997.0
2006-05-26 11:09:00,92.034,92.057,92.034,92.052,217500002.0
2006-05-26 11:10:00,92.031,92.049,92.02,92.035,175600000.0
2006-05-26 11:11:00,92.004,92.043,92.004,92.031,363400001.0
2006-05-26 11:12:00,92.034,92.053,92.023,92.053,215100000.0
2006-05-26 11:13:00,92.051,92.052,92.026,92.026,255699999.0
2006-05-26 11:14:00,92.036,92.064,92.028,92.033,311600000.0
2006-05-26 11:15:00,92.027,92.055,92.027,92.045,287599997.0
2006-05-26 11:16:00,92.046,92.071,92.033,92.059,169500000.0
2006-05-26 11:17:00,92.053,92.076,92.035,92.076,196199998.0
2006-05-26 11:18:00,92.055,92.074,92.046,92.073,450299997.0
2006-05-26 11:19:00,92.056,92.086,92.056,92.079,186499997.0
2006-05-26 11:20:00,92.084,92.095,92.063,92.082,230100002.0
2006-05-26 11:21:00,92.094,92.094,92.061,92.091,337600001.0
2006-05-26 11:22:00,92.072,92.092,92.07,92.089,202300001.0
2006-05-26 11:23:00,92.087,92.089,92.067,92.083,163000001.0
2006-05-26 11:24:00,92.06,92.082,92.058,92.075,266799998.0
2006-05-26 11:25:00,92.062,92.077,92.053,92.074,284499998.0
2006-05-26 11:26:00,92.068,92.071,92.044,92.044,255399996.0
2006-05-26 11:27:00,92.06,92.067,92.038,92.038,255499992.0
2006-05-26 11:28:00,92.063,92.075,92.047,92.067,223799998.0
2006-05-26 11:29:00,92.064,92.074,92.04,92.049,281300002.0
2006-05-26 11:30:00,92.044,92.076,92.042,92.076,189100000.0
2006-05-26 11:31:00,92.077,92.095,92.066,92.078,156799999.0
2006-05-26 11:32:00,92.084,92.093,92.062,92.067,246000003.0
2006-05-26 11:33:00,92.069,92.075,92.038,92.038,243099997.0
2006-05-26 11:34:00,92.067,92.073,92.045,92.049,326500001.0
2006-05-26 11:35:00,92.056,92.075,92.038,92.063,121999998.0
2006-05-26 11:36:00,92.063,92.068,92.045,92.045,269000001.0
2006-05-26 11:37:00,92.059,92.065,92.043,92.048,195900000.0
2006-05-26 11:38:00,92.047,92.063,92.04,92.062,226800000.0
2006-05-26 11:39:00,92.048,92.078,92.045,92.059,330200000.0
2006-05-26 11:40:00,92.068,92.085,92.059,92.065,344800001.0
2006-05-26 11:41:00,92.053,92.067,92.041,92.055,299400003.0
2006-05-26 11:42:00,92.058,92.073,92.043,92.07,278000002.0
2006-05-26 11:43:00,92.064,92.073,92.042,92.042,246499999.0
2006-05-26 11:44:00,92.055,92.067,92.04,92.055,290499998.0
2006-05-26 11:45:00,92.069,92.078,92.053,92.07,274999997.0
2006-05-26 11:46:00,92.063,92.101,92.049,92.084,171900001.0
2006-05-26 11:47:00,92.101,92.101,92.072,92.081,276500005.0
2006-05-26 11:48:00,92.06,92.081,92.05,92.068,139400003.0
2006-05-26 11:49:00,92.041,92.075,92.041,92.07,348000000.0
2006-05-26 11:50:00,92.047,92.072,92.044,92.07,227399997.0
2006-05-26 11:51:00,92.061,92.061,92.033,92.041,189400000.0
2006-05-26 11:52:00,92.046,92.058,92.033,92.055,199600001.0
2006-05-26 11:53:00,92.047,92.062,92.035,92.052,290199997.0
2006-05-26 11:54:00,92.046,92.055,92.032,92.033,201899999.0
2006-05-26 11:55:00,92.038,92.073,92.038,92.064,151600001.0
2006-05-26 11:56:00,92.055,92.068,92.042,92.062,155099999.0
2006-05-26 11:57:00,92.042,92.064,92.035,92.054,228700000.0
2006-05-26 11:58:00,92.047,92.047,92.02,92.025,163599997.0
2006-05-26 11:59:00,92.042,92.048,92.021,92.029,348899999.0
2006-05-26 12:00:00,92.032,92.055,92.025,92.055,267100003.0
2006-05-26 12:01:00,92.039,92.06,92.039,92.057,179800002.0
2006-05-26 12:02:00,92.04,92.06,92.019,92.058,272499993.0
2006-05-26 12:03:00,92.052,92.067,92.034,92.049,220599999.0
2006-05-26 12:04:00,92.04,92.067,92.038,92.067,226199997.0
2006-05-26 12:05:00,92.046,92.063,92.043,92.062,205000000.0
2006-05-26 12:06:00,92.063,92.067,92.036,92.053,178799999.0
2006-05-26 12:07:00,92.054,92.065,92.037,92.046,282500002.0
2006-05-26 12:08:00,92.049,92.068,92.047,92.06,190500002.0
2006-05-26 12:09:00,92.042,92.065,92.04,92.055,233599997.0
2006-05-26 12:10:00,92.039,92.06,92.038,92.055,235400000.0
2006-05-26 12:11:00,92.051,92.064,92.033,92.042,122099999.0
2006-05-26 12:12:00,92.051,92.066,92.024,92.024,298399997.0
2006-05-26 12:13:00,92.048,92.064,92.034,92.052,273200002.0
2006-05-26 12:14:00,92.06,92.06,92.039,92.048,323499997.0
2006-05-26 12:15:00,92.057,92.057,92.02,92.03,219500000.0
2006-05-26 12:16:00,92.022,92.053,92.022,92.05,151600000.0
2006-05-26 12:17:00,92.042,92.072,92.041,92.06,277600004.0
2006-05-26 12:18:00,92.056,92.076,92.042,92.062,292699998.0
2006-05-26 12:19:00,92.065,92.077,92.05,92.053,299200001.0
2006-05-26 12:20:00,92.065,92.077,92.051,92.065,234799999.0
2006-05-26 12:21:00,92.064,92.087,92.058,92.077,359199999.0
2006-05-26 12:22:00,92.055,92.079,92.055,92.079,76800002.0
2006-05-26 12:23:00,92.065,92.085,92.053,92.075,301500001.0
2006-05-26 12:24:00,92.058,92.085,92.058,92.073,190900000.0
2006-05-26 12:25:00,92.057,92.064,92.034,92.034,164099997.0
2006-05-26 12:26:00,92.047,92.061,92.039,92.041,231900002.0
2006-05-26 12:27:00,92.024,92.045,92.019,92.037,104000001.0
2006-05-26 12:28:00,92.033,92.047,92.019,92.022,286999996.0
2006-05-26 12:29:00,92.022,92.04,92.012,92.04,225699998.0
2006-05-26 12:30:00,92.03,92.04,92.012,92.015,260199996.0
2006-05-26 12:31:00,92.023,92.035,92.004,92.027,235699997.0
2006-05-26 12:32:00,92.02,92.04,92.018,92.04,218100002.0
2006-05-26 12:33:00,92.03,92.034,92.013,92.013,72000000.0
2006-05-26 12:34:00,92.028,92.039,92.011,92.039,198500002.0
2006-05-26 12:35:00,92.032,92.04,92.018,92.038,181700002.0
2006-05-26 12:36:00,92.036,92.041,92.014,92.032,198000000.0
2006-05-26 12:37:00,92.013,92.031,92.005,92.03,191899998.0
2006-05-26 12:38:00,92.023,92.046,92.017,92.046,266700001.0
2006-05-26 12:39:00,92.043,92.062,92.03,92.048,180299997.0
2006-05-26 12:40:00,92.061,92.061,92.047,92.047,49200001.0
2006-05-26 12:41:00,92.027,92.047,92.027,92.044,94700000.0
2006-05-26 12:42:00,92.034,92.048,92.016,92.026,282199998.0
2006-05-26 12:43:00,92.044,92.057,92.027,92.052,269199999.0
2006-05-26 12:44:00,92.054,92.059,92.032,92.059,277800005.0
2006-05-26 12:45:00,92.046,92.051,92.024,92.029,298900002.0
2006-05-26 12:46:00,92.03,92.065,92.028,92.048,242900001.0
2006-05-26 12:47:00,92.041,92.048,92.023,92.025,321000004.0
2006-05-26 12:48:00,92.017,92.038,92.009,92.024,292999999.0
2006-05-26 12:49:00,92.027,92.027,92.001,92.015,232699998.0
2006-05-26 12:50:00,92.017,92.019,91.99,92.019,235200000.0
2006-05-26 12:51:00,92.018,92.028,92.0,92.015,198299999.0
2006-05-26 12:52:00,92.001,92.018,91.996,92.012,182700001.0
2006-05-26 12:53:00,91.998,91.998,91.929,91.929,99200000.0
2006-05-26 12:54:00,91.982,92.0,91.977,91.99,126499998.0
2006-05-26 12:55:00,91.989,92.001,91.964,91.99,210100002.0
2006-05-26 12:56:00,91.971,91.985,91.948,91.971,87300000.0
2006-05-26 12:57:00,91.982,91.993,91.968,91.977,326199999.0
2006-05-26 12:58:00,91.962,91.979,91.953,91.969,187299999.0
2006-05-26 12:59:00,91.968,91.968,91.889,91.889,230300002.0
2006-05-26 13:00:00,91.919,91.93,91.897,91.901,384999998.0
2006-05-26 13:01:00,91.91,91.947,91.91,91.92,239300002.0
2006-05-26 13:02:00,91.935,91.944,91.919,91.923,231099999.0
2006-05-26 13:03:00,91.93,91.95,91.918,91.93,313099999.0
2006-05-26 13:04:00,91.94,91.959,91.936,91.949,280300003.0
2006-05-26 13:05:00,91.937,91.964,91.937,91.96,256199998.0
2006-05-26 13:06:00,91.956,91.963,91.936,91.946,236799996.0
2006-05-26 13:07:00,91.962,91.982,91.945,91.945,218099998.0
2006-05-26 13:08:00,91.971,91.977,91.952,91.963,169900001.0
2006-05-26 13:09:00,91.967,91.968,91.937,91.948,160699998.0
2006-05-26 13:10:00,91.953,91.974,91.948,91.968,300000003.0
2006-05-26 13:11:00,91.958,91.968,91.943,91.943,175500001.0
2006-05-26 13:12:00,91.968,91.987,91.954,91.963,374500002.0
2006-05-26 13:13:00,91.964,91.993,91.96,91.97,184200000.0
2006-05-26 13:14:00,91.964,91.969,91.944,91.949,289100003.0
2006-05-26 13:15:00,91.945,91.964,91.928,91.948,267399998.0
2006-05-26 13:16:00,91.948,91.962,91.941,91.959,130000000.0
2006-05-26 13:17:00,91.967,91.977,91.93,91.952,175599998.0
2006-05-26 13:18:00,91.961,91.997,91.961,91.976,203800000.0
2006-05-26 13:19:00,91.987,91.999,91.962,91.962,277999999.0
2006-05-26 13:20:00,91.958,91.979,91.957,91.978,259499998.0
2006-05-26 13:21:00,91.968,91.992,91.968,91.984,249499994.0
2006-05-26 13:22:00,91.973,92.002,91.973,91.993,295800000.0
2006-05-26 13:23:00,91.987,91.997,91.974,91.982,236700000.0
2006-05-26 13:24:00,91.99,91.995,91.977,91.981,103699999.0
2006-05-26 13:25:00,91.994,91.994,91.968,91.978,301899996.0
2006-05-26 13:26:00,92.0,92.007,91.971,91.992,276800003.0
2006-05-26 13:27:00,92.002,92.019,91.985,91.985,310000002.0
2006-05-26 13:28:00,92.003,92.031,92.0,92.02,243700000.0
2006-05-26 13:29:00,92.034,92.056,92.03,92.05,132699999.0
2006-05-26 13:30:00,92.031,92.031,91.988,91.992,206800000.0
2006-05-26 13:31:00,91.99,92.015,91.986,92.015,259299998.0
2006-05-26 13:32:00,91.996,92.027,91.996,92.027,286100000.0
2006-05-26 13:33:00,92.006,92.033,92.006,92.031,186400003.0
2006-05-26 13:34:00,92.038,92.045,92.007,92.025,245000005.0
2006-05-26 13:35:00,92.021,92.045,92.016,92.038,392799998.0
2006-05-26 13:36:00,92.046,92.046,92.022,92.029,166500004.0
2006-05-26 13:37:00,92.025,92.038,92.01,92.027,229999995.0
2006-05-26 13:38:00,92.027,92.043,92.008,92.03,242199995.0
2006-05-26 13:39:00,92.027,92.042,92.006,92.025,172600002.0
2006-05-26 13:40:00,92.033,92.035,92.01,92.01,306800003.0
2006-05-26 13:41:00,92.016,92.044,92.016,92.041,137999997.0
2006-05-26 13:42:00,92.025,92.043,92.008,92.035,308200003.0
2006-05-26 13:43:00,92.038,92.044,92.021,92.021,186400002.0
2006-05-26 13:44:00,92.038,92.038,92.018,92.018,229299998.0
2006-05-26 13:45:00,92.035,92.042,92.017,92.017,290800000.0
2006-05-26 13:46:00,92.011,92.032,92.011,92.025,106599999.0
2006-05-26 13:47:00,92.018,92.035,91.996,92.025,288599996.0
2006-05-26 13:48:00,92.023,92.039,92.009,92.014,288100002.0
2006-05-26 13:49:00,92.025,92.04,92.013,92.018,162999997.0
2006-05-26 13:50:00,92.033,92.045,92.004,92.032,372600003.0
2006-05-26 13:51:00,92.026,92.041,92.026,92.027,106799999.0
2006-05-26 13:52:00,92.001,92.033,92.001,92.024,166400001.0
2006-05-26 13:53:00,92.021,92.036,92.007,92.019,313099998.0
2006-05-26 13:54:00,92.007,92.03,91.999,92.017,201400001.0
2006-05-26 13:55:00,92.039,92.07,92.032,92.047,220700001.0
2006-05-26 13:56:00,92.058,92.075,92.053,92.062,333700003.0
2006-05-26 13:57:00,92.052,92.086,92.046,92.086,175900001.0
2006-05-26 13:58:00,92.072,92.09,92.024,92.032,122399999.0
2006-05-26 13:59:00,92.029,92.04,92.012,92.022,143900001.0
2006-05-26 14:00:00,92.032,92.048,92.019,92.028,211699995.0
2006-05-26 14:01:00,92.016,92.033,92.005,92.027,218099999.0
2006-05-26 14:02:00,92.005,92.035,91.998,92.011,218200002.0
2006-05-26 14:03:00,92.029,92.041,92.016,92.021,89000002.0
2006-05-26 14:04:00,92.029,92.044,92.012,92.032,255400001.0
2006-05-26 14:05:00,92.026,92.04,92.005,92.03,315799998.0
2006-05-26 14:06:00,92.015,92.019,91.989,92.001,274999995.0
2006-05-26 14:07:00,92.018,92.02,91.994,91.994,162399998.0
2006-05-26 14:08:00,91.996,92.021,91.991,92.021,84600000.0
2006-05-26 14:09:00,92.015,92.036,92.008,92.02,239199996.0
2006-05-26 14:10:00,92.025,92.027,91.995,92.01,225100003.0
2006-05-26 14:11:00,91.996,92.026,91.992,92.014,362899998.0
2006-05-26 14:12:00,92.021,92.021,91.982,91.982,157200000.0
2006-05-26 14:13:00,92.001,92.017,91.975,91.992,250199997.0
2006-05-26 14:14:00,91.983,92.012,91.98,92.012,224399998.0
2006-05-26 14:15:00,91.993,92.024,91.993,92.02,349299997.0
2006-05-26 14:16:00,92.015,92.022,91.997,91.999,299200001.0
2006-05-26 14:17:00,92.014,92.017,91.995,91.995,210299996.0
2006-05-26 14:18:00,91.995,92.015,91.982,92.012,182500000.0
2006-05-26 14:19:00,92.004,92.016,91.981,91.981,214500000.0
2006-05-26 14:20:00,91.982,91.997,91.97,91.987,215200000.0
2006-05-26 14:21:00,91.99,91.997,91.962,91.983,195400000.0
2006-05-26 14:22:00,91.993,92.018,91.973,91.998,165299998.0
2006-05-26 14:23:00,91.994,92.016,91.976,91.995,240299997.0
2006-05-26 14:24:00,91.997,91.997,91.965,91.975,236799997.0
2006-05-26 14:25:00,91.975,91.993,91.967,91.977,160299997.0
2006-05-26 14:26:00,91.992,92.01,91.976,91.985,289100001.0
2006-05-26 14:27:00,92.006,92.014,91.988,92.003,216999999.0
2006-05-26 14:28:00,92.005,92.005,91.981,92.0,270700002.0
2006-05-26 14:29:00,92.011,92.014,91.993,92.001,293299998.0
2006-05-26 14:30:00,91.959,91.987,91.91,91.926,109400001.0
2006-05-26 14:31:00,91.927,91.985,91.901,91.963,397400002.0
2006-05-26 14:32:00,91.976,92.011,91.976,91.999,157199998.0
2006-05-26 14:33:00,92.009,92.012,91.972,91.972,140499997.0
2006-05-26 14:34:00,91.955,91.972,91.939,91.95,303499997.0
2006-05-26 14:35:00,91.993,92.0,91.966,91.981,221400001.0
2006-05-26 14:36:00,91.953,91.985,91.947,91.965,202099997.0
2006-05-26 14:37:00,91.964,91.964,91.935,91.957,162000002.0
2006-05-26 14:38:00,91.945,91.956,91.932,91.932,150800000.0
2006-05-26 14:39:00,91.952,91.967,91.93,91.944,217799998.0
2006-05-26 14:40:00,91.937,91.96,91.918,91.929,239799997.0
2006-05-26 14:41:00,91.916,91.942,91.916,91.937,95899998.0
2006-05-26 14:42:00,91.924,91.941,91.904,91.926,229700001.0
2006-05-26 14:43:00,91.93,91.936,91.898,91.922,188900000.0
2006-05-26 14:44:00,91.921,91.94,91.903,91.93,206999997.0
2006-05-26 14:45:00,91.91,91.933,91.902,91.933,368800002.0
2006-05-26 14:46:00,91.908,91.951,91.908,91.951,235800000.0
2006-05-26 14:47:00,91.946,91.961,91.918,91.921,273700003.0
2006-05-26 14:48:00,91.941,91.941,91.911,91.924,234699999.0
2006-05-26 14:49:00,91.925,91.949,91.882,91.895,143700000.0
2006-05-26 14:50:00,91.885,91.922,91.885,91.915,350700000.0
2006-05-26 14:51:00,91.921,91.929,91.903,91.925,184100001.0
2006-05-26 14:52:00,91.911,91.933,91.905,91.921,257200001.0
2006-05-26 14:53:00,91.918,91.918,91.892,91.896,254100000.0
2006-05-26 14:54:00,91.921,91.921,91.867,91.875,262100000.0
2006-05-26 14:55:00,91.888,91.922,91.883,91.922,289499996.0
2006-05-26 14:56:00,91.917,91.932,91.907,91.932,205700000.0
2006-05-26 14:57:00,91.938,91.947,91.912,91.914,253599999.0
2006-05-26 14:58:00,91.951,91.962,91.934,91.938,307799997.0
2006-05-26 14:59:00,91.951,91.956,91.899,91.946,285500001.0
2006-05-26 15:00:00,91.951,91.951,91.922,91.936,230500000.0
2006-05-26 15:01:00,91.94,91.949,91.919,91.935,153000000.0
2006-05-26 15:02:00,91.933,91.954,91.928,91.928,250800000.0
2006-05-26 15:03:00,91.936,91.959,91.934,91.955,174999999.0
2006-05-26 15:04:00,91.947,91.973,91.946,91.968,175400003.0
2006-05-26 15:05:00,91.966,91.972,91.941,91.959,179900000.0
2006-05-26 15:06:00,91.946,91.961,91.944,91.959,79999999.0
2006-05-26 15:07:00,91.944,91.961,91.944,91.961,38900000.0
2006-05-26 15:08:00,91.956,91.977,91.944,91.944,174100000.0
2006-05-26 15:09:00,91.968,91.981,91.948,91.962,273399994.0
2006-05-26 15:10:00,91.965,91.977,91.943,91.963,205399992.0
2006-05-26 15:11:00,91.96,91.996,91.96,91.996,222700002.0
2006-05-26 15:12:00,91.983,91.997,91.973,91.984,94100002.0
2006-05-26 15:13:00,91.965,91.99,91.963,91.982,234299999.0
2006-05-26 15:14:00,91.958,91.98,91.948,91.97,272300000.0
2006-05-26 15:15:00,91.961,91.965,91.927,91.947,313400002.0
2006-05-26 15:16:00,91.929,91.952,91.917,91.928,290900001.0
2006-05-26 15:17:00,91.932,91.938,91.904,91.925,419800002.0
2006-05-26 15:18:00,91.906,91.926,91.894,91.906,136700001.0
2006-05-26 15:19:00,91.897,91.916,91.874,91.892,272799997.0
2006-05-26 15:20:00,91.886,91.928,91.886,91.912,308999995.0
2006-05-26 15:21:00,91.909,91.909,91.855,91.863,211699998.0
2006-05-26 15:22:00,91.873,91.95,91.83,91.921,164000003.0
2006-05-26 15:23:00,91.976,92.022,91.962,91.984,412599997.0
2006-05-26 15:24:00,91.986,91.99,91.966,91.966,292700000.0
2006-05-26 15:25:00,91.954,91.973,91.929,91.947,141200001.0
2006-05-26 15:26:00,91.936,91.956,91.913,91.924,236700000.0
2006-05-26 15:27:00,91.91,91.931,91.896,91.912,395199993.0
2006-05-26 15:28:00,91.908,91.923,91.897,91.912,320700001.0
2006-05-26 15:29:00,91.907,91.927,91.891,91.904,133999999.0
2006-05-26 15:30:00,91.926,91.934,91.906,91.922,200500001.0
2006-05-26 15:31:00,91.936,91.985,91.933,91.976,235500001.0
2006-05-26 15:32:00,91.955,91.97,91.95,91.965,144099998.0
2006-05-26 15:33:00,91.961,91.972,91.95,91.965,164000001.0
2006-05-26 15:34:00,91.954,91.97,91.947,91.965,325300003.0
2006-05-26 15:35:00,91.965,91.97,91.941,91.941,153899999.0
2006-05-26 15:36:00,91.965,91.97,91.95,91.965,318100003.0
2006-05-26 15:37:00,91.945,91.97,91.945,91.965,124100001.0
2006-05-26 15:38:00,91.942,91.97,91.942,91.965,144500000.0
2006-05-26 15:39:00,91.958,91.97,91.944,91.962,211900001.0
2006-05-26 15:40:00,91.965,91.965,91.95,91.95,17500000.0
2006-05-26 15:41:00,91.965,91.965,91.942,91.949,113099998.0
2006-05-26 15:42:00,91.952,91.975,91.95,91.957,294900000.0
2006-05-26 15:43:00,91.95,91.97,91.95,91.97,87799999.0
2006-05-26 15:44:00,91.943,91.97,91.934,91.97,117400000.0
2006-05-26 15:45:00,91.954,91.97,91.947,91.965,119100001.0
2006-05-26 15:46:00,91.955,91.968,91.95,91.965,138999996.0
2006-05-26 15:47:00,91.941,91.975,91.941,91.965,205200001.0
2006-05-26 15:48:00,91.951,91.97,91.95,91.965,181900001.0
2006-05-26 15:49:00,91.963,91.97,91.945,91.95,230899999.0
2006-05-26 15:50:00,91.963,91.965,91.945,91.95,196000000.0
2006-05-26 15:51:00,91.97,91.97,91.949,91.95,384299998.0
2006-05-26 15:52:00,91.975,91.975,91.945,91.95,438499996.0
2006-05-26 15:53:00,91.942,91.97,91.942,91.97,116400001.0
2006-05-26 15:54:00,91.944,91.965,91.923,91.95,205999999.0
2006-05-26 15:55:00,91.958,91.97,91.951,91.97,147800000.0
2006-05-26 15:56:00,91.956,91.97,91.928,91.963,145999997.0
2006-05-26 15:57:00,91.965,91.97,91.95,91.958,419499994.0
2006-05-26 15:58:00,91.95,91.965,91.95,91.965,67299998.0
2006-05-26 15:59:00,91.951,91.97,91.937,91.97,248600004.0
2006-05-26 16:00:00,91.96,91.97,91.939,91.957,240399998.0
2006-05-26 16:01:00,91.943,91.97,91.943,91.963,105100000.0
2006-05-26 16:02:00,91.965,91.965,91.943,91.95,188999999.0
2006-05-26 16:03:00,91.95,91.965,91.95,91.95,62200000.0
2006-05-26 16:04:00,91.963,91.97,91.944,91.944,282999995.0
2006-05-26 16:05:00,91.95,91.967,91.947,91.967,219100001.0
2006-05-26 16:06:00,91.97,91.97,91.944,91.957,186900005.0
2006-05-26 16:07:00,91.952,91.97,91.949,91.955,235900001.0
2006-05-26 16:08:00,91.97,91.97,91.95,91.95,210500002.0
2006-05-26 16:09:00,91.963,91.965,91.945,91.945,147399999.0
2006-05-26 16:10:00,91.952,91.975,91.949,91.95,368999999.0
2006-05-26 16:11:00,91.879,91.879,91.826,91.836,52099999.0
2006-05-26 16:12:00,91.74,91.74,91.721,91.729,166400003.0
2006-05-26 16:13:00,91.682,91.74,91.682,91.74,30199999.0
2006-05-26 16:14:00,91.722,91.74,91.711,91.74,196500002.0
2006-05-26 16:15:00,91.728,91.743,91.718,91.735,198500000.0
2006-05-26 16:16:00,91.726,91.74,91.71,91.73,211399999.0
2006-05-26 16:17:00,91.733,91.74,91.69,91.69,198199999.0
2006-05-26 16:18:00,91.729,91.74,91.719,91.735,212300000.0
2006-05-26 16:19:00,91.74,91.74,91.715,91.716,183199999.0
2006-05-26 16:20:00,91.735,91.74,91.711,91.727,287600000.0
2006-05-26 16:21:00,91.738,91.74,91.72,91.728,267600002.0
2006-05-26 16:22:00,91.728,91.745,91.721,91.74,129699999.0
2006-05-26 16:23:00,91.735,91.74,91.712,91.717,253000004.0
2006-05-26 16:24:00,91.74,91.74,91.721,91.726,238799999.0
2006-05-26 16:25:00,91.728,91.74,91.712,91.735,207299997.0
2006-05-26 16:26:00,91.73,91.742,91.712,91.729,137700001.0
2006-05-26 16:27:00,91.74,91.74,91.712,91.72,256299998.0
2006-05-26 16:28:00,91.72,91.735,91.716,91.735,132799997.0
2006-05-26 16:29:00,91.73,91.74,91.71,91.71,247500001.0
2006-05-26 16:30:00,91.735,91.735,91.713,91.719,185699998.0
2006-05-26 16:31:00,91.737,91.74,91.709,91.727,346599998.0
2006-05-26 16:32:00,91.718,91.735,91.712,91.73,55100000.0
2006-05-26 16:33:00,91.72,91.74,91.72,91.735,203499998.0
2006-05-26 16:34:00,91.73,91.738,91.712,91.712,100000001.0
2006-05-26 16:35:00,91.72,91.74,91.72,91.735,336199999.0
2006-05-26 16:36:00,91.74,91.743,91.716,91.72,321999995.0
2006-05-26 16:37:00,91.735,91.745,91.716,91.724,384299994.0
2006-05-26 16:38:00,91.72,91.74,91.72,91.735,218899999.0
2006-05-26 16:39:00,91.72,91.74,91.72,91.74,166600000.0
2006-05-26 16:40:00,91.728,91.74,91.72,91.735,261400003.0
2006-05-26 16:41:00,91.725,91.74,91.71,91.73,150299998.0
2006-05-26 16:42:00,91.709,91.74,91.708,91.74,232299997.0
2006-05-26 16:43:00,91.71,91.745,91.71,91.735,231699995.0
2006-05-26 16:44:00,91.74,91.74,91.716,91.72,191499998.0
2006-05-26 16:45:00,91.721,91.74,91.721,91.735,279800000.0
2006-05-26 16:46:00,91.73,91.749,91.724,91.731,265200002.0
2006-05-26 16:47:00,91.737,91.737,91.673,91.673,289099997.0
2006-05-26 16:48:00,91.682,91.691,91.658,91.665,253499998.0
2006-05-26 16:49:00,91.673,91.688,91.654,91.668,298799996.0
2006-05-26 16:50:00,91.68,91.696,91.663,91.677,176899995.0
2006-05-26 16:51:00,91.694,91.708,91.678,91.692,169299996.0
2006-05-26 16:52:00,91.688,91.705,91.668,91.683,304599998.0
2006-05-26 16:53:00,91.678,91.691,91.653,91.67,266099998.0
2006-05-26 16:54:00,91.662,91.693,91.656,91.679,171399999.0
2006-05-26 16:55:00,91.686,91.691,91.652,91.652,277300000.0
2006-05-26 16:56:00,91.663,91.678,91.652,91.668,250299996.0
2006-05-26 16:57:00,91.671,91.685,91.655,91.673,269299995.0
2006-05-26 16:58:00,91.686,91.688,91.657,91.671,261099999.0
2006-05-26 16:59:00,91.644,91.682,91.644,91.667,200899999.0
2006-05-26 17:00:00,91.684,91.684,91.657,91.677,231000000.0
2006-05-26 17:01:00,91.677,91.701,91.664,91.697,204599997.0
2006-05-26 17:02:00,91.697,91.697,91.662,91.662,195200002.0
2006-05-26 17:03:00,91.657,91.703,91.657,91.693,351300005.0
2006-05-26 17:04:00,91.696,91.696,91.673,91.675,156200000.0
2006-05-26 17:05:00,91.705,91.705,91.663,91.675,276200000.0
2006-05-26 17:06:00,91.678,91.695,91.666,91.668,189299999.0
2006-05-26 17:07:00,91.684,91.696,91.675,91.688,131199997.0
2006-05-26 17:08:00,91.676,91.697,91.676,91.694,132599997.0
2006-05-26 17:09:00,91.675,91.704,91.674,91.704,223800000.0
2006-05-26 17:10:00,91.685,91.709,91.685,91.704,168299999.0
2006-05-26 17:11:00,91.7,91.722,91.695,91.715,143800000.0
2006-05-26 17:12:00,91.725,91.733,91.702,91.713,118099999.0
2006-05-26 17:13:00,91.743,91.757,91.72,91.743,289800002.0
2006-05-26 17:14:00,91.751,91.765,91.729,91.755,343699994.0
2006-05-26 17:15:00,91.744,91.767,91.744,91.764,189100002.0
2006-05-26 17:16:00,91.738,91.765,91.733,91.765,121400001.0
2006-05-26 17:17:00,91.756,91.774,91.74,91.77,222499995.0
2006-05-26 17:18:00,91.762,91.766,91.747,91.753,156099999.0
2006-05-26 17:19:00,91.743,91.755,91.726,91.738,283399996.0
2006-05-26 17:20:00,91.729,91.755,91.725,91.739,350399999.0
2006-05-26 17:21:00,91.726,91.738,91.715,91.735,90699999.0
2006-05-26 17:22:00,91.748,91.748,91.703,91.703,192499995.0
2006-05-26 17:23:00,91.711,91.736,91.699,91.719,129699999.0
2006-05-26 17:24:00,91.726,91.745,91.718,91.745,103400001.0
2006-05-26 17:25:00,91.749,91.758,91.734,91.734,233100001.0
2006-05-26 17:26:00,91.752,91.752,91.729,91.729,139100000.0
2006-05-26 17:27:00,91.722,91.74,91.712,91.733,295899996.0
2006-05-26 17:28:00,91.737,91.773,91.735,91.773,171599998.0
2006-05-26 17:29:00,91.764,91.809,91.751,91.809,248399998.0
2006-05-26 17:30:00,91.798,91.821,91.798,91.816,263799997.0
2006-05-26 17:31:00,91.806,91.818,91.783,91.783,227100001.0
2006-05-26 17:32:00,91.801,91.801,91.769,91.786,350999998.0
2006-05-26 17:33:00,91.78,91.804,91.776,91.778,278400000.0
2006-05-26 17:34:00,91.808,91.828,91.802,91.811,164600000.0
2006-05-26 17:35:00,91.807,91.807,91.782,91.782,156400002.0
2006-05-26 17:36:00,91.784,91.803,91.769,91.769,235400000.0
2006-05-26 17:37:00,91.774,91.774,91.746,91.754,270600004.0
2006-05-26 17:38:00,91.762,91.774,91.744,91.745,277800001.0
2006-05-26 17:39:00,91.764,91.78,91.751,91.762,171299998.0
2006-05-26 17:40:00,91.73,91.767,91.73,91.767,172999998.0
2006-05-26 17:41:00,91.752,91.766,91.739,91.754,116600002.0
2006-05-26 17:42:00,91.737,91.762,91.734,91.762,128599999.0
2006-05-26 17:43:00,91.755,91.769,91.736,91.752,349099999.0
2006-05-26 17:44:00,91.739,91.757,91.722,91.733,289600003.0
2006-05-26 17:45:00,91.733,91.749,91.724,91.739,286699995.0
2006-05-26 17:46:00,91.738,91.75,91.714,91.714,224200001.0
2006-05-26 17:47:00,91.733,91.735,91.712,91.715,413700001.0
2006-05-26 17:48:00,91.727,91.738,91.703,91.713,262499994.0
2006-05-26 17:49:00,91.713,91.733,91.701,91.711,242799999.0
2006-05-26 17:50:00,91.72,91.744,91.711,91.735,310199999.0
2006-05-26 17:51:00,91.715,91.715,91.686,91.69,190899994.0
2006-05-26 17:52:00,91.682,91.7,91.677,91.7,212500000.0
2006-05-26 17:53:00,91.691,91.725,91.68,91.711,48900000.0
2006-05-26 17:54:00,91.738,91.744,91.711,91.73,162499998.0
2006-05-26 17:55:00,91.738,91.752,91.724,91.745,182599999.0
2006-05-26 17:56:00,91.753,91.763,91.745,91.75,178299997.0
2006-05-26 17:57:00,91.768,91.773,91.744,91.745,292899996.0
2006-05-26 17:58:00,91.761,91.772,91.743,91.748,161600001.0
2006-05-26 17:59:00,91.752,91.76,91.738,91.742,213000003.0
2006-05-26 18:00:00,91.754,91.762,91.742,91.756,194499998.0
2006-05-26 18:01:00,91.749,91.768,91.732,91.745,1692399982.0
2006-05-26 18:02:00,91.78,91.78,91.74,91.74,2127000000.0
2006-05-26 18:03:00,91.75,91.76,91.73,91.75,2127000000.0
2006-05-26 18:04:00,91.74,91.75,91.72,91.73,2127000000.0
2006-05-26 18:05:00,91.72,91.75,91.72,91.74,2127000000.0
2006-05-26 18:06:00,91.693,91.733,91.691,91.712,2127000000.0
2006-05-26 18:07:00,91.73,91.74,91.73,91.74,1994900002.0
2006-05-26 18:08:00,91.75,91.75,91.73,91.75,1994900002.0
2006-05-26 18:09:00,91.723,91.749,91.717,91.737,1994900002.0
2006-05-26 18:10:00,91.741,91.748,91.708,91.726,1866499993.0
2006-05-26 18:11:00,91.74,91.75,91.717,91.717,958299997.0
2006-05-26 18:12:00,91.737,91.766,91.731,91.738,1395399987.0
2006-05-26 18:13:00,91.741,91.777,91.732,91.777,1749799991.0
2006-05-26 18:14:00,91.78,91.8,91.77,91.8,1198800000.0
2006-05-26 18:15:00,91.79,91.79,91.77,91.77,1198800000.0
2006-05-26 18:16:00,91.76,91.77,91.76,91.77,1198800000.0
2006-05-26 18:17:00,91.745,91.777,91.74,91.763,1198800000.0
2006-05-26 18:18:00,91.765,91.784,91.747,91.773,1264099995.0
2006-05-26 18:19:00,91.758,91.774,91.735,91.745,2126599988.0
2006-05-26 18:20:00,91.727,91.753,91.718,91.735,1781499991.0
2006-05-26 18:21:00,91.736,91.74,91.715,91.726,1860499988.0
2006-05-26 18:22:00,91.737,91.755,91.729,91.743,1476400003.0
2006-05-26 18:23:00,91.75,91.76,91.75,91.75,1460199992.0
2006-05-26 18:24:00,91.74,91.75,91.73,91.73,1460199992.0
2006-05-26 18:25:00,91.78,91.79,91.77,91.78,1460199992.0
2006-05-26 18:26:00,91.79,91.8,91.77,91.78,1460199992.0
2006-05-26 18:27:00,91.754,91.79,91.754,91.783,1460199992.0
2006-05-26 18:28:00,91.791,91.812,91.759,91.767,1798500004.0
2006-05-26 18:29:00,91.76,91.797,91.759,91.774,1161199989.0
2006-05-26 18:30:00,91.772,91.781,91.756,91.767,896899996.0
2006-05-26 18:31:00,91.779,91.803,91.77,91.783,1144799988.0
2006-05-26 18:32:00,91.796,91.824,91.792,91.814,1899500018.0
2006-05-26 18:33:00,91.82,91.84,91.82,91.83,1757399996.0
2006-05-26 18:34:00,91.801,91.821,91.79,91.811,1757399996.0
2006-05-26 18:35:00,91.822,91.835,91.794,91.805,1860399996.0
2006-05-26 18:36:00,91.814,91.837,91.807,91.826,992999995.0
2006-05-26 18:37:00,91.81,91.825,91.78,91.805,1091500006.0
2006-05-26 18:38:00,91.784,91.823,91.767,91.796,768700001.0
2006-05-26 18:39:00,91.812,91.817,91.779,91.779,967200001.0
2006-05-26 18:40:00,91.796,91.816,91.781,91.784,1702599997.0
2006-05-26 18:41:00,91.794,91.823,91.794,91.807,883700001.0
2006-05-26 18:42:00,91.793,91.812,91.784,91.791,1347400000.0
2006-05-26 18:43:00,91.814,91.818,91.793,91.793,521099997.0
2006-05-26 18:44:00,91.789,91.806,91.779,91.799,771199998.0
2006-05-26 18:45:00,91.803,91.816,91.785,91.789,611800001.0
2006-05-26 18:46:00,91.794,91.819,91.792,91.815,693200004.0
2006-05-26 18:47:00,91.815,91.815,91.788,91.789,227299997.0
2006-05-26 18:48:00,91.805,91.807,91.769,91.792,489599998.0
2006-05-26 18:49:00,91.806,91.812,91.786,91.791,719400000.0
2006-05-26 18:50:00,91.8,91.811,91.781,91.786,976199999.0
2006-05-26 18:51:00,91.789,91.821,91.789,91.799,1235399994.0
2006-05-26 18:52:00,91.817,91.821,91.789,91.789,1204999992.0
2006-05-26 18:53:00,91.796,91.805,91.769,91.792,1475899996.0
2006-05-26 18:54:00,91.785,91.806,91.777,91.799,1284199990.0
2006-05-26 18:55:00,91.808,91.823,91.786,91.794,1794699993.0
2006-05-26 18:56:00,91.795,91.825,91.791,91.825,310099998.0
2006-05-26 18:57:00,91.809,91.828,91.795,91.806,592099997.0
2006-05-26 18:58:00,91.8,91.8,91.777,91.782,1118800003.0
2006-05-26 18:59:00,91.76,91.789,91.737,91.744,1191999997.0
2006-05-26 19:00:00,91.725,91.725,91.685,91.685,296699993.0
2006-05-26 19:01:00,91.681,91.707,91.675,91.7,646199996.0
2006-05-26 19:02:00,91.693,91.722,91.693,91.722,256499998.0
2006-05-26 19:03:00,91.704,91.724,91.698,91.715,401399996.0
2006-05-26 19:04:00,91.702,91.727,91.701,91.723,453799999.0
2006-05-26 19:05:00,91.727,91.739,91.714,91.718,563800000.0
2006-05-26 19:06:00,91.74,91.74,91.706,91.709,1010399997.0
2006-05-26 19:07:00,91.73,91.763,91.728,91.748,1543199996.0
2006-05-26 19:08:00,91.731,91.76,91.731,91.738,1680099992.0
2006-05-26 19:09:00,91.765,91.78,91.745,91.76,1106699990.0
2006-05-26 19:10:00,91.772,91.772,91.744,91.753,240199997.0
2006-05-26 19:11:00,91.761,91.771,91.746,91.749,701599998.0
2006-05-26 19:12:00,91.744,91.762,91.741,91.755,313599999.0
2006-05-26 19:13:00,91.755,91.772,91.74,91.74,389700003.0
2006-05-26 19:14:00,91.762,91.765,91.742,91.747,309700000.0
2006-05-26 19:15:00,91.747,91.777,91.744,91.777,957800005.0
2006-05-26 19:16:00,91.767,91.78,91.755,91.763,474599994.0
2006-05-26 19:17:00,91.77,91.77,91.735,91.75,875099993.0
2006-05-26 19:18:00,91.759,91.787,91.757,91.777,504299993.0
2006-05-26 19:19:00,91.773,91.796,91.753,91.77,1222299990.0
2006-05-26 19:20:00,91.781,91.799,91.767,91.78,734099995.0
2006-05-26 19:21:00,91.785,91.794,91.765,91.777,837500001.0
2006-05-26 19:22:00,91.786,91.798,91.77,91.778,232999998.0
2006-05-26 19:23:00,91.796,91.804,91.772,91.776,1807599998.0
2006-05-26 19:24:00,91.781,91.812,91.781,91.812,791099994.0
2006-05-26 19:25:00,91.811,91.841,91.801,91.822,1032799995.0
2006-05-26 19:26:00,91.809,91.841,91.802,91.82,1887000004.0
2006-05-26 19:27:00,91.816,91.835,91.808,91.825,1416999992.0
2006-05-26 19:28:00,91.808,91.831,91.804,91.822,970199996.0
2006-05-26 19:29:00,91.814,91.826,91.802,91.823,309199997.0
2006-05-26 19:30:00,91.833,91.833,91.804,91.816,1039400000.0
2006-05-26 19:31:00,91.798,91.819,91.792,91.819,663600000.0
2006-05-26 19:32:00,91.815,91.815,91.781,91.782,910300002.0
2006-05-26 19:33:00,91.786,91.799,91.77,91.781,761700001.0
2006-05-26 19:34:00,91.794,91.807,91.773,91.776,1167399988.0
2006-05-26 19:35:00,91.775,91.808,91.764,91.803,804899998.0
2006-05-26 19:36:00,91.775,91.798,91.755,91.784,710199992.0
2006-05-26 19:37:00,91.799,91.81,91.781,91.793,203600000.0
2006-05-26 19:38:00,91.806,91.818,91.791,91.799,912500000.0
2006-05-26 19:39:00,91.816,91.829,91.799,91.803,723099997.0
2006-05-26 19:40:00,91.821,91.824,91.793,91.793,790800001.0
2006-05-26 19:41:00,91.803,91.828,91.799,91.81,1160899998.0
2006-05-26 19:42:00,91.806,91.817,91.789,91.8,964700000.0
2006-05-26 19:43:00,91.789,91.807,91.785,91.803,370500002.0
2006-05-26 19:44:00,91.789,91.807,91.774,91.785,743899999.0
2006-05-26 19:45:00,91.762,91.786,91.758,91.785,285699995.0
2006-05-26 19:46:00,91.786,91.795,91.764,91.765,603300001.0
2006-05-26 19:47:00,91.788,91.807,91.77,91.792,228099998.0
2006-05-26 19:48:00,91.808,91.82,91.789,91.81,1155200007.0
2006-05-26 19:49:00,91.808,91.822,91.794,91.799,803699997.0
2006-05-26 19:50:00,91.801,91.828,91.801,91.822,498500000.0
2006-05-26 19:51:00,91.8,91.826,91.8,91.821,540800002.0
2006-05-26 19:52:00,91.822,91.831,91.802,91.805,355400002.0
2006-05-26 19:53:00,91.823,91.826,91.797,91.797,671699998.0
2006-05-26 19:54:00,91.8,91.823,91.797,91.815,772200001.0
2006-05-26 19:55:00,91.801,91.825,91.796,91.817,269399998.0
2006-05-26 19:56:00,91.802,91.817,91.787,91.812,374799998.0
2006-05-26 19:57:00,91.813,91.813,91.768,91.785,625000003.0
2006-05-26 19:58:00,91.774,91.808,91.768,91.808,893299997.0
2006-05-26 19:59:00,91.798,91.812,91.786,91.812,685699990.0
2006-05-26 20:00:00,91.814,91.814,91.789,91.792,363699999.0
2006-05-26 20:01:00,91.813,91.817,91.792,91.799,360599997.0
2006-05-26 20:02:00,91.801,91.825,91.798,91.815,449600001.0
2006-05-26 20:03:00,91.819,91.835,91.807,91.818,455900002.0
2006-05-26 20:04:00,91.832,91.838,91.814,91.826,525499994.0
2006-05-26 20:05:00,91.843,91.858,91.831,91.845,375300000.0
2006-05-26 20:06:00,91.839,91.868,91.824,91.847,513299992.0
2006-05-26 20:07:00,91.868,91.868,91.843,91.847,491500002.0
2006-05-26 20:08:00,91.854,91.868,91.835,91.861,705499998.0
2006-05-26 20:09:00,91.846,91.878,91.84,91.857,462900003.0
2006-05-26 20:10:00,91.861,91.866,91.838,91.838,626399998.0
2006-05-26 20:11:00,91.834,91.867,91.83,91.855,1318700005.0
2006-05-26 20:12:00,91.848,91.87,91.827,91.852,1723200003.0
2006-05-26 20:13:00,91.86,91.874,91.837,91.85,1050799993.0
2006-05-26 20:14:00,91.849,91.854,91.822,91.835,526600004.0
2006-05-26 20:15:00,91.854,91.862,91.829,91.833,898999993.0
2006-05-26 20:16:00,91.833,91.845,91.812,91.83,1526499997.0
2006-05-26 20:17:00,91.818,91.844,91.818,91.835,327400001.0
2006-05-26 20:18:00,91.834,91.849,91.829,91.844,257699995.0
2006-05-26 20:19:00,91.83,91.855,91.819,91.843,1653999997.0
2006-05-26 20:20:00,91.84,91.845,91.817,91.835,1643800006.0
2006-05-26 20:21:00,91.821,91.84,91.819,91.835,430900000.0
2006-05-26 20:22:00,91.81,91.847,91.81,91.835,812199995.0
2006-05-26 20:23:00,91.843,91.85,91.82,91.829,790899998.0
2006-05-26 20:24:00,91.845,91.846,91.828,91.833,423599995.0
2006-05-26 20:25:00,91.842,91.859,91.815,91.815,773300002.0
2006-05-26 20:26:00,91.823,91.855,91.821,91.84,498999998.0
2006-05-26 20:27:00,91.855,91.855,91.819,91.82,992700003.0
2006-05-26 20:28:00,91.817,91.849,91.81,91.824,2083899981.0
2006-05-26 20:29:00,91.86,91.87,91.85,91.85,2093100001.0
2006-05-26 20:30:00,91.811,91.84,91.802,91.823,2093100001.0
2006-05-26 20:31:00,91.84,91.848,91.81,91.833,1663900002.0
2006-05-26 20:32:00,91.85,91.86,91.85,91.86,482500007.0
2006-05-26 20:33:00,91.85,91.85,91.807,91.835,482500007.0
2006-05-26 20:34:00,91.847,91.847,91.82,91.826,362099997.0
2006-05-26 20:35:00,91.827,91.843,91.818,91.838,573999999.0
2006-05-26 20:36:00,91.822,91.84,91.811,91.836,595599991.0
2006-05-26 20:37:00,91.812,91.835,91.804,91.832,531999997.0
2006-05-26 20:38:00,91.816,91.84,91.812,91.832,1185799997.0
2006-05-26 20:39:00,91.831,91.837,91.812,91.812,1104599993.0
2006-05-26 20:40:00,91.825,91.846,91.81,91.829,1737699983.0
2006-05-26 20:41:00,91.822,91.837,91.807,91.837,966399998.0
2006-05-26 20:42:00,91.837,91.837,91.8,91.8,964899999.0
2006-05-26 20:43:00,91.832,91.847,91.816,91.828,606399999.0
2006-05-26 20:44:00,91.85,91.85,91.819,91.828,1273299997.0
2006-05-26 20:45:00,91.823,91.85,91.822,91.822,981299992.0
2006-05-26 20:46:00,91.848,91.855,91.815,91.815,964399993.0
2006-05-26 20:47:00,91.811,91.847,91.811,91.835,1282199999.0
2006-05-26 20:48:00,91.815,91.833,91.799,91.825,872799994.0
2006-05-26 20:49:00,91.825,91.831,91.803,91.807,765500001.0
2006-05-26 20:50:00,91.81,91.83,91.796,91.811,932299989.0
2006-05-26 20:51:00,91.814,91.822,91.79,91.804,544299994.0
2006-05-26 20:52:00,91.825,91.839,91.812,91.83,727200006.0
2006-05-26 20:53:00,91.828,91.828,91.792,91.814,1677900004.0
2006-05-26 20:54:00,91.808,91.828,91.802,91.815,359299992.0
2006-05-26 20:55:00,91.804,91.815,91.784,91.797,835799997.0
2006-05-26 20:56:00,91.789,91.82,91.784,91.797,1251400010.0
2006-05-26 20:57:00,91.811,91.833,91.807,91.826,1263699998.0
2006-05-26 20:58:00,91.83,91.85,91.83,91.84,2092500010.0
2006-05-26 20:59:00,91.826,91.848,91.795,91.822,2092500010.0
2006-05-26 21:00:00,91.828,91.855,91.823,91.837,1987199998.0
2006-05-26 21:01:00,91.84,91.86,91.84,91.86,656900004.0
2006-05-26 21:02:00,91.828,91.856,91.825,91.853,656900004.0
2006-05-26 21:03:00,91.831,91.845,91.819,91.833,699399997.0
2006-05-26 21:04:00,91.834,91.837,91.815,91.819,271399999.0
2006-05-26 21:05:00,91.831,91.842,91.811,91.827,325999997.0
2006-05-26 21:06:00,91.833,91.838,91.815,91.826,657199991.0
2006-05-26 21:07:00,91.818,91.839,91.81,91.832,571099999.0
2006-05-26 21:08:00,91.825,91.834,91.803,91.803,695900006.0
2006-05-26 21:09:00,91.812,91.816,91.795,91.799,228600000.0
2006-05-26 21:10:00,91.809,91.822,91.792,91.807,301300001.0
2006-05-26 21:11:00,91.794,91.826,91.794,91.814,325999996.0
2006-05-26 21:12:00,91.809,91.82,91.789,91.82,417100002.0
2006-05-26 21:13:00,91.801,91.827,91.798,91.806,944500001.0
2006-05-26 21:14:00,91.817,91.832,91.802,91.821,1208499997.0
2006-05-26 21:15:00,91.818,91.818,91.791,91.798,957799996.0
2006-05-26 21:16:00,91.79,91.813,91.78,91.803,687899989.0
2006-05-26 21:17:00,91.793,91.806,91.766,91.797,1315000005.0
2006-05-26 21:18:00,91.782,91.812,91.777,91.812,855700012.0
2006-05-26 21:19:00,91.813,91.831,91.796,91.822,1071799995.0
2006-05-26 21:20:00,91.828,91.843,91.804,91.816,1368499997.0
2006-05-26 21:21:00,91.82,91.83,91.82,91.83,1576499999.0
2006-05-26 21:22:00,91.801,91.825,91.788,91.823,1576499999.0
2006-05-26 21:23:00,91.822,91.842,91.809,91.837,1047699997.0
2006-05-26 21:24:00,91.824,91.837,91.811,91.823,766299997.0
2006-05-26 21:25:00,91.816,91.825,91.79,91.802,1063499996.0
2006-05-26 21:26:00,91.823,91.823,91.798,91.798,580499995.0
2006-05-26 21:27:00,91.788,91.809,91.786,91.805,417500000.0
2006-05-26 21:28:00,91.797,91.807,91.786,91.801,313700002.0
2006-05-26 21:29:00,91.808,91.81,91.785,91.792,715999999.0
2006-05-26 21:30:00,91.811,91.819,91.787,91.795,498699998.0
2006-05-26 21:31:00,91.8,91.805,91.781,91.786,361000001.0
2006-05-26 21:32:00,91.79,91.799,91.772,91.79,1207899994.0
2006-05-26 21:33:00,91.78,91.782,91.76,91.761,149599998.0
2006-05-26 21:34:00,91.78,91.78,91.75,91.75,514100001.0
2006-05-26 21:35:00,91.781,91.783,91.76,91.767,311800002.0
2006-05-26 21:36:00,91.781,91.79,91.763,91.765,417900001.0
2006-05-26 21:37:00,91.77,91.787,91.751,91.774,425299992.0
2006-05-26 21:38:00,91.774,91.797,91.773,91.786,490800004.0
2006-05-26 21:39:00,91.781,91.791,91.758,91.781,385699992.0
2006-05-26 21:40:00,91.778,91.795,91.764,91.785,334599997.0
2006-05-26 21:41:00,91.768,91.785,91.759,91.78,373299998.0
2006-05-26 21:42:00,91.786,91.807,91.777,91.798,653699992.0
2006-05-26 21:43:00,91.797,91.81,91.781,91.805,645499993.0
2006-05-26 21:44:00,91.791,91.818,91.778,91.818,1617400000.0
2006-05-26 21:45:00,91.798,91.822,91.784,91.812,1065399998.0
2006-05-26 21:46:00,91.796,91.817,91.781,91.781,548100001.0
2006-05-26 21:47:00,91.808,91.821,91.793,91.793,775900001.0
2006-05-26 21:48:00,91.805,91.818,91.8,91.814,372999996.0
2006-05-26 21:49:00,91.802,91.819,91.783,91.788,594799993.0
2006-05-26 21:50:00,91.805,91.81,91.791,91.799,166399998.0
2006-05-26 21:51:00,91.796,91.808,91.783,91.784,348100001.0
2006-05-26 21:52:00,91.799,91.805,91.775,91.781,701099995.0
2006-05-26 21:53:00,91.805,91.805,91.778,91.778,164799999.0
2006-05-26 21:54:00,91.798,91.802,91.777,91.784,193599998.0
2006-05-26 21:55:00,91.803,91.809,91.787,91.797,140899998.0
2006-05-26 21:56:00,91.807,91.815,91.793,91.81,556199997.0
2006-05-26 21:57:00,91.81,91.81,91.79,91.79,123599998.0
2006-05-26 21:58:00,91.81,91.81,91.796,91.802,136299998.0
2006-05-26 21:59:00,91.793,91.803,91.764,91.779,722200005.0
2006-05-26 22:00:00,91.795,91.8,91.761,91.775,570200001.0
2006-05-26 22:01:00,91.796,91.809,91.779,91.793,800899994.0
2006-05-26 22:02:00,91.784,91.814,91.784,91.803,1219699993.0
2006-05-26 22:03:00,91.785,91.815,91.785,91.807,191200001.0
2006-05-26 22:04:00,91.81,91.81,91.774,91.777,778300001.0
2006-05-26 22:05:00,91.788,91.795,91.765,91.777,328800001.0
2006-05-26 22:06:00,91.783,91.802,91.779,91.8,174600000.0
2006-05-26 22:07:00,91.8,91.803,91.782,91.786,222100000.0
2006-05-26 22:08:00,91.79,91.803,91.772,91.793,215099999.0
2006-05-26 22:09:00,91.783,91.803,91.779,91.799,410899999.0
2006-05-26 22:10:00,91.788,91.81,91.77,91.795,247199997.0
2006-05-26 22:11:00,91.788,91.807,91.777,91.796,474899999.0
2006-05-26 22:12:00,91.797,91.804,91.759,91.785,353999998.0
2006-05-26 22:13:00,91.807,91.814,91.779,91.797,476700000.0
2006-05-26 22:14:00,91.797,91.813,91.792,91.807,178700000.0
2006-05-26 22:15:00,91.794,91.818,91.794,91.812,412700003.0
2006-05-26 22:16:00,91.796,91.817,91.792,91.81,420699999.0
2006-05-26 22:17:00,91.791,91.826,91.791,91.801,277400001.0
2006-05-26 22:18:00,91.815,91.82,91.796,91.796,276100003.0
2006-05-26 22:19:00,91.795,91.813,91.779,91.799,238900003.0
2006-05-26 22:20:00,91.792,91.817,91.792,91.817,213500001.0
2006-05-26 22:21:00,91.823,91.844,91.811,91.825,160099997.0
2006-05-26 22:22:00,91.828,91.841,91.817,91.84,691400001.0
2006-05-26 22:23:00,91.834,91.858,91.834,91.848,192799999.0
2006-05-26 22:24:00,91.84,91.868,91.84,91.847,189399997.0
2006-05-26 22:25:00,91.85,91.884,91.85,91.88,179999998.0
2006-05-26 22:26:00,91.87,91.873,91.851,91.855,62300000.0
2006-05-26 22:27:00,91.884,91.898,91.873,91.878,769199992.0
2006-05-26 22:28:00,91.864,91.888,91.855,91.868,308899998.0
2006-05-26 22:29:00,91.854,91.87,91.829,91.855,402299992.0
2006-05-26 22:30:00,91.85,91.87,91.84,91.87,495599991.0
2006-05-26 22:31:00,91.85,91.865,91.845,91.865,124599997.0
2006-05-26 22:32:00,91.838,91.87,91.838,91.862,229000000.0
2006-05-26 22:33:00,91.865,91.867,91.844,91.844,492799990.0
2006-05-26 22:34:00,91.862,91.87,91.843,91.845,473199999.0
2006-05-26 22:35:00,91.858,91.87,91.849,91.865,207299999.0
2006-05-26 22:36:00,91.857,91.873,91.848,91.865,575900001.0
2006-05-26 22:37:00,91.848,91.865,91.843,91.865,184200000.0
2006-05-26 22:38:00,91.865,91.865,91.844,91.844,213600002.0
2006-05-26 22:39:00,91.85,91.865,91.842,91.865,325999999.0
2006-05-26 22:40:00,91.85,91.867,91.845,91.862,353599997.0
2006-05-26 22:41:00,91.865,91.865,91.85,91.85,265299996.0
2006-05-26 22:42:00,91.87,91.87,91.84,91.84,202700001.0
2006-05-26 22:43:00,91.865,91.87,91.84,91.844,677399996.0
2006-05-26 22:44:00,91.865,91.87,91.842,91.842,412000003.0
2006-05-26 22:45:00,91.847,91.865,91.828,91.862,396199998.0
2006-05-26 22:46:00,91.848,91.87,91.834,91.865,477100001.0
2006-05-26 22:47:00,91.865,91.87,91.844,91.85,411499993.0
2006-05-26 22:48:00,91.865,91.87,91.827,91.831,482100004.0
2006-05-26 22:49:00,91.842,91.875,91.841,91.865,743700001.0
2006-05-26 22:50:00,91.87,91.87,91.84,91.84,346099998.0
2006-05-26 22:51:00,91.86,91.868,91.838,91.862,806300000.0
2006-05-26 22:52:00,91.856,91.87,91.851,91.865,179000001.0
2006-05-26 22:53:00,91.87,91.87,91.81,91.836,292000006.0
2006-05-26 22:54:00,91.86,91.87,91.84,91.848,294199996.0
2006-05-26 22:55:00,91.865,91.868,91.844,91.846,331000002.0
2006-05-26 22:56:00,91.86,91.865,91.84,91.84,235400004.0
2006-05-26 22:57:00,91.865,91.865,91.827,91.837,180099998.0
2006-05-26 22:58:00,91.85,91.865,91.85,91.865,19700000.0
2006-05-26 22:59:00,91.865,91.865,91.793,91.8,230800000.0
2006-05-28 23:00:00,91.857,91.87,91.842,91.865,199499998.0
2006-05-28 23:01:00,91.848,91.865,91.843,91.863,173200001.0
2006-05-28 23:02:00,91.861,91.872,91.848,91.87,196800001.0
2006-05-28 23:03:00,91.87,91.875,91.848,91.859,146099999.0
2006-05-28 23:04:00,91.855,91.86,91.832,91.838,74700000.0
2006-05-28 23:05:00,91.862,91.865,91.84,91.848,110600001.0
2006-05-28 23:06:00,91.84,91.865,91.84,91.865,144399997.0
2006-05-28 23:07:00,91.862,91.87,91.842,91.858,272200002.0
2006-05-28 23:08:00,91.851,91.87,91.846,91.865,303999999.0
2006-05-28 23:09:00,91.85,91.865,91.847,91.855,179299997.0
2006-05-28 23:10:00,91.85,91.865,91.85,91.865,115100000.0
2006-05-28 23:11:00,91.867,91.87,91.848,91.851,253400004.0
2006-05-28 23:12:00,91.865,91.87,91.846,91.857,259099998.0
2006-05-28 23:13:00,91.852,91.87,91.848,91.865,156599997.0
2006-05-28 23:14:00,91.875,91.875,91.849,91.85,233100001.0
2006-05-28 23:15:00,91.868,91.87,91.856,91.86,68899999.0
2006-05-28 23:16:00,91.86,91.875,91.84,91.86,246900002.0
2006-05-28 23:17:00,91.843,91.875,91.843,91.87,252699999.0
2006-05-28 23:18:00,91.858,91.87,91.85,91.865,74900000.0
2006-05-28 23:19:00,91.842,91.865,91.842,91.865,107100000.0
2006-05-28 23:20:00,91.853,91.87,91.847,91.87,241799999.0
2006-05-28 23:21:00,91.85,91.87,91.847,91.87,117199999.0
2006-05-28 23:22:00,91.857,91.87,91.84,91.86,132199998.0
2006-05-28 23:23:00,91.87,91.875,91.849,91.849,214799998.0
2006-05-28 23:24:00,91.855,91.875,91.848,91.85,259699996.0
2006-05-28 23:25:00,91.858,91.87,91.852,91.865,33400000.0
2006-05-28 23:26:00,91.865,91.875,91.85,91.867,218000000.0
2006-05-28 23:27:00,91.85,91.865,91.85,91.865,27299999.0
2006-05-28 23:28:00,91.875,91.875,91.85,91.85,208300003.0
2006-05-28 23:29:00,91.87,91.87,91.841,91.85,309299996.0
2006-05-28 23:30:00,91.87,91.87,91.849,91.85,159000000.0
2006-05-28 23:31:00,91.85,91.87,91.85,91.87,162699999.0
2006-05-28 23:32:00,91.865,91.87,91.84,91.848,260599996.0
2006-05-28 23:33:00,91.84,91.87,91.84,91.87,191300000.0
2006-05-28 23:34:00,91.857,91.87,91.839,91.867,258400001.0
2006-05-28 23:35:00,91.855,91.875,91.829,91.865,351500000.0
2006-05-28 23:36:00,91.858,91.87,91.85,91.865,128799999.0
2006-05-28 23:37:00,91.858,91.87,91.851,91.865,64199998.0
2006-05-28 23:38:00,91.865,91.865,91.841,91.85,282200000.0
2006-05-28 23:39:00,91.866,91.875,91.851,91.865,245200003.0
2006-05-28 23:40:00,91.865,91.875,91.85,91.85,217099997.0
2006-05-28 23:41:00,91.865,91.875,91.85,91.867,164600001.0
2006-05-28 23:42:00,91.85,91.87,91.842,91.86,289299999.0
2006-05-28 23:43:00,91.865,91.87,91.849,91.858,205999997.0
2006-05-28 23:44:00,91.837,91.87,91.831,91.87,217799997.0
2006-05-28 23:45:00,91.844,91.862,91.84,91.86,111100002.0
2006-05-28 23:46:00,91.865,91.87,91.852,91.858,75600000.0
2006-05-28 23:47:00,91.862,91.868,91.846,91.853,135999998.0
2006-05-28 23:48:00,91.85,91.87,91.85,91.87,119499998.0
2006-05-28 23:49:00,91.857,91.87,91.843,91.865,93699999.0
2006-05-28 23:50:00,91.84,91.87,91.84,91.87,229899998.0
2006-05-28 23:51:00,91.849,91.87,91.846,91.865,251599999.0
2006-05-28 23:52:00,91.865,91.875,91.852,91.86,119299998.0
2006-05-28 23:53:00,91.868,91.87,91.851,91.851,294600002.0
2006-05-28 23:54:00,91.854,91.87,91.844,91.87,250599998.0
2006-05-28 23:55:00,91.862,91.867,91.845,91.85,200299996.0
2006-05-28 23:56:00,91.87,91.875,91.85,91.85,126599999.0
2006-05-28 23:57:00,91.85,91.87,91.85,91.87,141399998.0
2006-05-28 23:58:00,91.865,91.87,91.851,91.851,175300000.0
2006-05-28 23:59:00,91.85,91.865,91.85,91.865,91199998.0
2006-05-29 00:00:00,91.851,91.87,91.844,91.862,287400001.0
2006-05-29 00:01:00,91.855,91.865,91.83,91.84,193999997.0
2006-05-29 00:02:00,91.852,91.87,91.852,91.87,37799999.0
2006-05-29 00:03:00,91.87,91.87,91.851,91.859,204399999.0
2006-05-29 00:04:00,91.846,91.87,91.846,91.87,144699997.0
2006-05-29 00:05:00,91.87,91.87,91.842,91.858,204699999.0
2006-05-29 00:06:00,91.865,91.87,91.84,91.856,325899998.0
2006-05-29 00:07:00,91.851,91.87,91.843,91.865,167099999.0
2006-05-29 00:08:00,91.865,91.865,91.85,91.85,85800001.0
2006-05-29 00:09:00,91.865,91.87,91.827,91.827,184499998.0
2006-05-29 00:10:00,91.863,91.863,91.844,91.844,96200001.0
2006-05-29 00:11:00,91.865,91.865,91.842,91.849,136500001.0
2006-05-29 00:12:00,91.87,91.875,91.843,91.843,169100000.0
2006-05-29 00:13:00,91.852,91.875,91.851,91.865,198000001.0
2006-05-29 00:14:00,91.855,91.875,91.847,91.858,131799999.0
2006-05-29 00:15:00,91.852,91.87,91.852,91.865,205300000.0
2006-05-29 00:16:00,91.85,91.87,91.845,91.87,180899999.0
2006-05-29 00:17:00,91.866,91.875,91.844,91.862,98499998.0
2006-05-29 00:18:00,91.862,91.865,91.845,91.849,29200000.0
2006-05-29 00:19:00,91.85,91.87,91.85,91.858,140699997.0
2006-05-29 00:20:00,91.851,91.87,91.845,91.862,205299999.0
2006-05-29 00:21:00,91.848,91.87,91.848,91.849,163699998.0
2006-05-29 00:22:00,91.85,91.875,91.85,91.875,168799997.0
2006-05-29 00:23:00,91.851,91.87,91.851,91.865,146900001.0
2006-05-29 00:24:00,91.87,91.87,91.833,91.838,211000003.0
2006-05-29 00:25:00,91.857,91.87,91.844,91.87,90100000.0
2006-05-29 00:26:00,91.857,91.87,91.844,91.862,112399998.0
2006-05-29 00:27:00,91.85,91.87,91.846,91.865,244299999.0
2006-05-29 00:28:00,91.865,91.87,91.85,91.865,180500000.0
2006-05-29 00:29:00,91.87,91.875,91.845,91.867,277500000.0
2006-05-29 00:30:00,91.865,91.87,91.843,91.857,134100004.0
2006-05-29 00:31:00,91.851,91.87,91.851,91.87,114100001.0
2006-05-29 00:32:00,91.851,91.87,91.841,91.848,214700001.0
2006-05-29 00:33:00,91.858,91.87,91.844,91.87,201000000.0
2006-05-29 00:34:00,91.865,91.865,91.823,91.823,56300001.0
2006-05-29 00:35:00,91.84,91.87,91.839,91.87,164199998.0
2006-05-29 00:36:00,91.87,91.87,91.844,91.87,266600000.0
2006-05-29 00:37:00,91.851,91.87,91.844,91.865,263699998.0
2006-05-29 00:38:00,91.84,91.865,91.84,91.865,98400002.0
2006-05-29 00:39:00,91.865,91.87,91.844,91.852,210699998.0
2006-05-29 00:40:00,91.857,91.87,91.842,91.865,271999999.0
2006-05-29 00:41:00,91.865,91.875,91.852,91.861,152599999.0
2006-05-29 00:42:00,91.865,91.87,91.847,91.852,230600001.0
2006-05-29 00:43:00,91.844,91.87,91.844,91.87,69900000.0
2006-05-29 00:44:00,91.851,91.87,91.842,91.86,147800001.0
2006-05-29 00:45:00,91.848,91.873,91.843,91.865,128799998.0
2006-05-29 00:46:00,91.865,91.875,91.845,91.866,189200000.0
2006-05-29 00:47:00,91.858,91.875,91.839,91.875,335599997.0
2006-05-29 00:48:00,91.87,91.87,91.84,91.84,267199999.0
2006-05-29 00:49:00,91.852,91.875,91.852,91.87,172500000.0
2006-05-29 00:50:00,91.854,91.87,91.85,91.86,156899997.0
2006-05-29 00:51:00,91.846,91.872,91.841,91.872,227399992.0
2006-05-29 00:52:00,91.87,91.87,91.843,91.85,270799997.0
2006-05-29 00:53:00,91.858,91.87,91.851,91.87,178400000.0
2006-05-29 00:54:00,91.87,91.87,91.841,91.844,155699998.0
2006-05-29 00:55:00,91.865,91.875,91.85,91.866,204099998.0
2006-05-29 00:56:00,91.86,91.87,91.842,91.853,254199998.0
2006-05-29 00:57:00,91.87,91.87,91.85,91.858,216899998.0
2006-05-29 00:58:00,91.857,91.87,91.844,91.862,155799998.0
2006-05-29 00:59:00,91.857,91.87,91.847,91.87,297200003.0
2006-05-29 01:00:00,91.842,91.875,91.842,91.865,266299999.0
2006-05-29 01:01:00,91.865,91.87,91.852,91.858,42300000.0
2006-05-29 01:02:00,91.87,91.875,91.835,91.855,167599997.0
2006-05-29 01:03:00,91.862,91.87,91.844,91.857,97499999.0
2006-05-29 01:04:00,91.85,91.87,91.844,91.862,72900000.0
2006-05-29 01:05:00,91.86,91.862,91.84,91.844,100200004.0
2006-05-29 01:06:00,91.813,91.848,91.687,91.691,249799999.0
2006-05-29 01:07:00,91.671,91.671,91.635,91.635,152799999.0
2006-05-29 01:08:00,91.644,91.663,91.638,91.645,182700000.0
2006-05-29 01:09:00,91.645,91.656,91.628,91.642,194399997.0
2006-05-29 01:10:00,91.653,91.668,91.645,91.645,323599994.0
2006-05-29 01:11:00,91.677,91.691,91.666,91.678,156199996.0
2006-05-29 01:12:00,91.685,91.696,91.669,91.674,256799996.0
2006-05-29 01:13:00,91.685,91.715,91.67,91.699,159699998.0
2006-05-29 01:14:00,91.72,91.728,91.698,91.698,125499998.0
2006-05-29 01:15:00,91.732,91.758,91.729,91.738,173700003.0
2006-05-29 01:16:00,91.759,91.77,91.74,91.742,239599998.0
2006-05-29 01:17:00,91.731,91.754,91.729,91.746,220200001.0
2006-05-29 01:18:00,91.745,91.745,91.719,91.725,153899997.0
2006-05-29 01:19:00,91.722,91.725,91.704,91.704,90799999.0
2006-05-29 01:20:00,91.696,91.739,91.696,91.728,183300002.0
2006-05-29 01:21:00,91.734,91.751,91.713,91.726,264400000.0
2006-05-29 01:22:00,91.719,91.744,91.719,91.744,75100002.0
2006-05-29 01:23:00,91.735,91.74,91.714,91.714,122600000.0
2006-05-29 01:24:00,91.737,91.741,91.714,91.714,166100001.0
2006-05-29 01:25:00,91.735,91.74,91.708,91.72,218899997.0
2006-05-29 01:26:00,91.722,91.74,91.713,91.735,175999998.0
2006-05-29 01:27:00,91.728,91.749,91.728,91.743,241100000.0
2006-05-29 01:28:00,91.718,91.74,91.717,91.735,145000000.0
2006-05-29 01:29:00,91.72,91.731,91.693,91.693,221099996.0
2006-05-29 01:30:00,91.699,91.709,91.677,91.69,197199998.0
2006-05-29 01:31:00,91.684,91.704,91.669,91.689,202799999.0
2006-05-29 01:32:00,91.677,91.707,91.674,91.707,181700000.0
2006-05-29 01:33:00,91.702,91.708,91.685,91.696,178799998.0
2006-05-29 01:34:00,91.709,91.725,91.694,91.703,231699998.0
2006-05-29 01:35:00,91.729,91.779,91.729,91.755,318600001.0
2006-05-29 01:36:00,91.759,91.769,91.739,91.763,295100000.0
2006-05-29 01:37:00,91.772,91.775,91.748,91.757,216300003.0
2006-05-29 01:38:00,91.778,91.778,91.75,91.761,206300002.0
2006-05-29 01:39:00,91.765,91.77,91.75,91.758,240700002.0
2006-05-29 01:40:00,91.754,91.77,91.75,91.765,158500000.0
2006-05-29 01:41:00,91.769,91.776,91.744,91.75,249900001.0
2006-05-29 01:42:00,91.732,91.751,91.714,91.732,49600000.0
2006-05-29 01:43:00,91.742,91.757,91.73,91.734,174399998.0
2006-05-29 01:44:00,91.733,91.758,91.733,91.758,89600000.0
2006-05-29 01:45:00,91.762,91.762,91.727,91.727,134900001.0
2006-05-29 01:46:00,91.723,91.742,91.723,91.726,100600000.0
2006-05-29 01:47:00,91.72,91.754,91.72,91.752,141800001.0
2006-05-29 01:48:00,91.74,91.755,91.715,91.755,152299999.0
2006-05-29 01:49:00,91.739,91.739,91.71,91.712,250600000.0
2006-05-29 01:50:00,91.699,91.73,91.699,91.725,337300001.0
2006-05-29 01:51:00,91.737,91.752,91.727,91.746,381799998.0
2006-05-29 01:52:00,91.729,91.76,91.729,91.76,103200000.0
2006-05-29 01:53:00,91.742,91.761,91.724,91.747,315600000.0
2006-05-29 01:54:00,91.731,91.749,91.713,91.733,212700000.0
2006-05-29 01:55:00,91.744,91.752,91.716,91.716,243500000.0
2006-05-29 01:56:00,91.7,91.734,91.7,91.731,309399999.0
2006-05-29 01:57:00,91.718,91.723,91.691,91.692,238200000.0
2006-05-29 01:58:00,91.683,91.7,91.677,91.694,290900001.0
2006-05-29 01:59:00,91.683,91.708,91.675,91.708,318000002.0
2006-05-29 02:00:00,91.686,91.71,91.68,91.701,155199998.0
2006-05-29 02:01:00,91.696,91.696,91.658,91.672,177899998.0
2006-05-29 02:02:00,91.696,91.696,91.669,91.678,124700000.0
2006-05-29 02:03:00,91.665,91.698,91.658,91.674,315599996.0
2006-05-29 02:04:00,91.646,91.665,91.636,91.658,143099999.0
2006-05-29 02:05:00,91.666,91.695,91.649,91.679,95999999.0
2006-05-29 02:06:00,91.699,91.718,91.688,91.693,176100002.0
2006-05-29 02:07:00,91.697,91.697,91.656,91.66,259299996.0
2006-05-29 02:08:00,91.652,91.674,91.646,91.651,317599998.0
2006-05-29 02:09:00,91.64,91.64,91.61,91.626,231000001.0
2006-05-29 02:10:00,91.622,91.628,91.604,91.61,260599999.0
2006-05-29 02:11:00,91.623,91.635,91.599,91.612,275400003.0
2006-05-29 02:12:00,91.65,91.651,91.619,91.634,289899998.0
2006-05-29 02:13:00,91.639,91.645,91.609,91.613,194699995.0
2006-05-29 02:14:00,91.608,91.632,91.608,91.616,204100001.0
2006-05-29 02:15:00,91.618,91.643,91.618,91.634,314200003.0
2006-05-29 02:16:00,91.634,91.649,91.617,91.622,285399996.0
2006-05-29 02:17:00,91.63,91.645,91.61,91.625,129899999.0
2006-05-29 02:18:00,91.627,91.639,91.609,91.613,187900001.0
2006-05-29 02:19:00,91.609,91.634,91.603,91.63,202199999.0
2006-05-29 02:20:00,91.625,91.638,91.611,91.626,157000003.0
2006-05-29 02:21:00,91.64,91.654,91.63,91.632,166399999.0
2006-05-29 02:22:00,91.646,91.677,91.646,91.672,106199999.0
2006-05-29 02:23:00,91.656,91.671,91.644,91.663,234899999.0
2006-05-29 02:24:00,91.656,91.656,91.622,91.622,251800002.0
2006-05-29 02:25:00,91.635,91.648,91.62,91.631,198700000.0
2006-05-29 02:26:00,91.634,91.641,91.612,91.63,119899998.0
2006-05-29 02:27:00,91.642,91.649,91.619,91.634,386900002.0
2006-05-29 02:28:00,91.637,91.644,91.616,91.616,189999999.0
2006-05-29 02:29:00,91.614,91.639,91.61,91.622,269099994.0
2006-05-29 02:30:00,91.608,91.616,91.588,91.598,208899998.0
2006-05-29 02:31:00,91.62,91.638,91.611,91.623,183399998.0
2006-05-29 02:32:00,91.614,91.625,91.601,91.601,207400000.0
2006-05-29 02:33:00,91.622,91.641,91.612,91.613,245000003.0
2006-05-29 02:34:00,91.597,91.649,91.597,91.638,271200004.0
2006-05-29 02:35:00,91.608,91.643,91.607,91.635,236900003.0
2006-05-29 02:36:00,91.634,91.639,91.616,91.623,261599997.0
2006-05-29 02:37:00,91.623,91.64,91.61,91.615,143499997.0
2006-05-29 02:38:00,91.597,91.614,91.597,91.613,241199999.0
2006-05-29 02:39:00,91.602,91.603,91.587,91.592,145099999.0
2006-05-29 02:40:00,91.596,91.608,91.579,91.596,148499999.0
2006-05-29 02:41:00,91.612,91.625,91.593,91.612,276999997.0
2006-05-29 02:42:00,91.615,91.638,91.611,91.629,326499997.0
2006-05-29 02:43:00,91.599,91.638,91.599,91.605,338700001.0
2006-05-29 02:44:00,91.608,91.627,91.604,91.627,202999998.0
2006-05-29 02:45:00,91.603,91.627,91.603,91.627,83500000.0
2006-05-29 02:46:00,91.615,91.629,91.595,91.612,243899997.0
2006-05-29 02:47:00,91.608,91.618,91.587,91.604,152299999.0
2006-05-29 02:48:00,91.615,91.615,91.586,91.59,196899998.0
2006-05-29 02:49:00,91.589,91.611,91.584,91.594,188900000.0
2006-05-29 02:50:00,91.622,91.625,91.606,91.609,234400000.0
2006-05-29 02:51:00,91.62,91.62,91.589,91.589,184399998.0
2006-05-29 02:52:00,91.612,91.622,91.59,91.59,192100003.0
2006-05-29 02:53:00,91.568,91.603,91.568,91.603,251799996.0
2006-05-29 02:54:00,91.583,91.617,91.577,91.617,191199999.0
2006-05-29 02:55:00,91.598,91.609,91.585,91.602,181900000.0
2006-05-29 02:56:00,91.614,91.628,91.601,91.601,244499999.0
2006-05-29 02:57:00,91.613,91.625,91.601,91.613,90700000.0
2006-05-29 02:58:00,91.606,91.623,91.595,91.606,133299997.0
2006-05-29 02:59:00,91.6,91.631,91.598,91.623,354100001.0
2006-05-29 03:00:00,91.623,91.628,91.59,91.615,247899999.0
2006-05-29 03:01:00,91.629,91.636,91.611,91.617,246699994.0
2006-05-29 03:02:00,91.621,91.633,91.613,91.628,79300001.0
2006-05-29 03:03:00,91.626,91.637,91.609,91.625,214899999.0
2006-05-29 03:04:00,91.636,91.645,91.62,91.62,252800005.0
2006-05-29 03:05:00,91.629,91.64,91.618,91.64,133000000.0
2006-05-29 03:06:00,91.641,91.641,91.617,91.617,63500001.0
2006-05-29 03:07:00,91.634,91.643,91.618,91.618,131100000.0
2006-05-29 03:08:00,91.61,91.625,91.588,91.6,248099995.0
2006-05-29 03:09:00,91.581,91.612,91.581,91.611,209200003.0
2006-05-29 03:10:00,91.581,91.611,91.579,91.606,245000002.0
2006-05-29 03:11:00,91.601,91.613,91.59,91.613,230299999.0
2006-05-29 03:12:00,91.615,91.63,91.589,91.589,122499999.0
2006-05-29 03:13:00,91.58,91.602,91.57,91.578,227999998.0
2006-05-29 03:14:00,91.598,91.607,91.586,91.592,216700001.0
2006-05-29 03:15:00,91.602,91.61,91.587,91.61,340299999.0
2006-05-29 03:16:00,91.618,91.623,91.597,91.622,192399999.0
2006-05-29 03:17:00,91.618,91.626,91.597,91.607,222199999.0
2006-05-29 03:18:00,91.598,91.619,91.594,91.596,216699999.0
2006-05-29 03:19:00,91.616,91.624,91.593,91.595,256000001.0
2006-05-29 03:20:00,91.601,91.612,91.583,91.612,214399996.0
2006-05-29 03:21:00,91.596,91.614,91.585,91.605,323099996.0
2006-05-29 03:22:00,91.605,91.61,91.583,91.59,228900001.0
2006-05-29 03:23:00,91.596,91.608,91.581,91.603,111800000.0
2006-05-29 03:24:00,91.587,91.608,91.583,91.596,311499996.0
2006-05-29 03:25:00,91.59,91.608,91.577,91.587,476299998.0
2006-05-29 03:26:00,91.595,91.607,91.58,91.595,186300001.0
2006-05-29 03:27:00,91.592,91.606,91.572,91.606,159899998.0
2006-05-29 03:28:00,91.595,91.611,91.595,91.611,20100000.0
2006-05-29 03:29:00,91.619,91.619,91.595,91.596,170999999.0
2006-05-29 03:30:00,91.61,91.622,91.588,91.605,119599998.0
2006-05-29 03:31:00,91.594,91.607,91.578,91.594,78399999.0
2006-05-29 03:32:00,91.595,91.61,91.58,91.598,298200004.0
2006-05-29 03:33:00,91.583,91.605,91.581,91.595,381999998.0
2006-05-29 03:34:00,91.595,91.595,91.573,91.58,249600001.0
2006-05-29 03:35:00,91.593,91.605,91.574,91.582,270699996.0
2006-05-29 03:36:00,91.597,91.599,91.567,91.596,310499996.0
2006-05-29 03:37:00,91.596,91.604,91.568,91.568,221599996.0
2006-05-29 03:38:00,91.557,91.591,91.557,91.587,138999999.0
2006-05-29 03:39:00,91.572,91.595,91.551,91.575,172199998.0
2006-05-29 03:40:00,91.583,91.601,91.567,91.572,245699999.0
2006-05-29 03:41:00,91.598,91.602,91.573,91.573,166900001.0
2006-05-29 03:42:00,91.576,91.616,91.576,91.602,284300002.0
2006-05-29 03:43:00,91.595,91.608,91.587,91.589,315299998.0
2006-05-29 03:44:00,91.575,91.612,91.546,91.612,342200003.0
2006-05-29 03:45:00,91.604,91.609,91.578,91.589,237100001.0
2006-05-29 03:46:00,91.6,91.61,91.58,91.589,295400000.0
2006-05-29 03:47:00,91.612,91.618,91.595,91.595,210600002.0
2006-05-29 03:48:00,91.592,91.62,91.589,91.62,171300004.0
2006-05-29 03:49:00,91.613,91.636,91.603,91.636,339500008.0
2006-05-29 03:50:00,91.615,91.639,91.608,91.617,129099999.0
2006-05-29 03:51:00,91.628,91.628,91.594,91.597,238599997.0
2006-05-29 03:52:00,91.606,91.632,91.599,91.628,294800000.0
2006-05-29 03:53:00,91.626,91.643,91.61,91.622,272299996.0
2006-05-29 03:54:00,91.632,91.636,91.614,91.614,136799997.0
2006-05-29 03:55:00,91.613,91.634,91.611,91.611,201600000.0
2006-05-29 03:56:00,91.626,91.635,91.613,91.63,237599999.0
2006-05-29 03:57:00,91.622,91.635,91.611,91.625,170399998.0
2006-05-29 03:58:00,91.621,91.629,91.599,91.599,184099999.0
2006-05-29 03:59:00,91.625,91.641,91.611,91.631,72700000.0
2006-05-29 04:00:00,91.606,91.635,91.606,91.635,140100000.0
2006-05-29 04:01:00,91.624,91.637,91.614,91.637,133799997.0
2006-05-29 04:02:00,91.618,91.638,91.616,91.633,209000000.0
2006-05-29 04:03:00,91.635,91.635,91.62,91.62,71000000.0
2006-05-29 04:04:00,91.626,91.633,91.604,91.633,152799998.0
2006-05-29 04:05:00,91.632,91.644,91.622,91.623,132600001.0
2006-05-29 04:06:00,91.604,91.655,91.604,91.655,234900000.0
2006-05-29 04:07:00,91.656,91.664,91.64,91.643,203299993.0
2006-05-29 04:08:00,91.658,91.67,91.639,91.656,186999997.0
2006-05-29 04:09:00,91.666,91.666,91.636,91.638,292899993.0
2006-05-29 04:10:00,91.653,91.673,91.652,91.672,192300002.0
2006-05-29 04:11:00,91.647,91.684,91.647,91.675,144599998.0
2006-05-29 04:12:00,91.679,91.698,91.669,91.69,243999999.0
2006-05-29 04:13:00,91.67,91.687,91.665,91.687,184999999.0
2006-05-29 04:14:00,91.683,91.695,91.669,91.672,302599997.0
2006-05-29 04:15:00,91.686,91.688,91.668,91.676,191799997.0
2006-05-29 04:16:00,91.683,91.689,91.665,91.669,215400002.0
2006-05-29 04:17:00,91.668,91.683,91.662,91.662,138199997.0
2006-05-29 04:18:00,91.655,91.679,91.655,91.674,141400000.0
2006-05-29 04:19:00,91.662,91.676,91.655,91.658,309399999.0
2006-05-29 04:20:00,91.665,91.678,91.64,91.653,389599998.0
2006-05-29 04:21:00,91.668,91.668,91.641,91.641,86100001.0
2006-05-29 04:22:00,91.671,91.682,91.655,91.677,189100001.0
2006-05-29 04:23:00,91.672,91.682,91.664,91.674,98100000.0
2006-05-29 04:24:00,91.66,91.68,91.66,91.675,214899997.0
2006-05-29 04:25:00,91.67,91.694,91.665,91.688,257499998.0
2006-05-29 04:26:00,91.661,91.68,91.65,91.68,129100001.0
2006-05-29 04:27:00,91.644,91.672,91.644,91.672,117599998.0
2006-05-29 04:28:00,91.671,91.687,91.663,91.68,252499997.0
2006-05-29 04:29:00,91.664,91.677,91.658,91.658,84300000.0
2006-05-29 04:30:00,91.672,91.672,91.646,91.646,140999999.0
2006-05-29 04:31:00,91.643,91.669,91.643,91.659,236300001.0
2006-05-29 04:32:00,91.646,91.663,91.638,91.64,176899996.0
2006-05-29 04:33:00,91.634,91.653,91.628,91.645,98599999.0
2006-05-29 04:34:00,91.647,91.652,91.633,91.641,154100000.0
2006-05-29 04:35:00,91.638,91.658,91.638,91.658,186399998.0
2006-05-29 04:36:00,91.636,91.651,91.634,91.649,69900001.0
2006-05-29 04:37:00,91.652,91.652,91.625,91.641,134300001.0
2006-05-29 04:38:00,91.625,91.643,91.62,91.643,237000000.0
2006-05-29 04:39:00,91.652,91.658,91.613,91.631,254700000.0
2006-05-29 04:40:00,91.624,91.645,91.623,91.623,164800000.0
2006-05-29 04:41:00,91.635,91.655,91.621,91.641,160799999.0
2006-05-29 04:42:00,91.66,91.66,91.64,91.648,173799998.0
2006-05-29 04:43:00,91.64,91.655,91.64,91.655,165099998.0
2006-05-29 04:44:00,91.656,91.656,91.632,91.632,159799997.0
2006-05-29 04:45:00,91.653,91.653,91.637,91.643,164699999.0
2006-05-29 04:46:00,91.65,91.65,91.624,91.627,225000000.0
2006-05-29 04:47:00,91.642,91.646,91.614,91.614,238100004.0
2006-05-29 04:48:00,91.643,91.647,91.629,91.631,109500000.0
2006-05-29 04:49:00,91.642,91.657,91.623,91.652,239899998.0
2006-05-29 04:50:00,91.655,91.66,91.635,91.639,266199998.0
2006-05-29 04:51:00,91.631,91.655,91.631,91.65,161400000.0
2006-05-29 04:52:00,91.641,91.665,91.641,91.665,94100000.0
2006-05-29 04:53:00,91.658,91.665,91.633,91.64,216099997.0
2006-05-29 04:54:00,91.66,91.66,91.636,91.636,194700004.0
2006-05-29 04:55:00,91.655,91.66,91.642,91.648,31700000.0
2006-05-29 04:56:00,91.639,91.66,91.631,91.655,139300001.0
2006-05-29 04:57:00,91.647,91.663,91.641,91.656,197199998.0
2006-05-29 04:58:00,91.663,91.663,91.647,91.647,64299999.0
2006-05-29 04:59:00,91.65,91.665,91.633,91.651,147200004.0
2006-05-29 05:00:00,91.655,91.663,91.638,91.653,233300000.0
2006-05-29 05:01:00,91.638,91.662,91.619,91.646,97000000.0
2006-05-29 05:02:00,91.639,91.664,91.62,91.664,264600002.0
2006-05-29 05:03:00,91.655,91.667,91.649,91.659,79400001.0
2006-05-29 05:04:00,91.639,91.66,91.629,91.655,196999998.0
2006-05-29 05:05:00,91.655,91.671,91.642,91.655,268399997.0
2006-05-29 05:06:00,91.662,91.662,91.635,91.645,162399997.0
2006-05-29 05:07:00,91.649,91.665,91.646,91.663,59600002.0
2006-05-29 05:08:00,91.646,91.663,91.64,91.646,200699999.0
2006-05-29 05:09:00,91.654,91.668,91.627,91.662,179199999.0
2006-05-29 05:10:00,91.645,91.662,91.628,91.648,246699999.0
2006-05-29 05:11:00,91.646,91.659,91.637,91.64,72499998.0
2006-05-29 05:12:00,91.645,91.665,91.643,91.655,160599997.0
2006-05-29 05:13:00,91.632,91.661,91.632,91.64,341199995.0
2006-05-29 05:14:00,91.637,91.654,91.635,91.652,182500001.0
2006-05-29 05:15:00,91.635,91.657,91.632,91.648,107399998.0
2006-05-29 05:16:00,91.645,91.664,91.645,91.659,229800000.0
2006-05-29 05:17:00,91.642,91.66,91.642,91.66,43799999.0
2006-05-29 05:18:00,91.665,91.665,91.631,91.639,298500001.0
2006-05-29 05:19:00,91.654,91.654,91.636,91.636,57500000.0
2006-05-29 05:20:00,91.643,91.65,91.635,91.65,119300003.0
2006-05-29 05:21:00,91.65,91.65,91.624,91.624,216699995.0
2006-05-29 05:22:00,91.623,91.645,91.608,91.626,197599999.0
2006-05-29 05:23:00,91.628,91.632,91.608,91.616,191099998.0
2006-05-29 05:24:00,91.623,91.636,91.607,91.621,138000000.0
2006-05-29 05:25:00,91.623,91.636,91.604,91.612,205499998.0
2006-05-29 05:26:00,91.629,91.637,91.618,91.625,107699997.0
2006-05-29 05:27:00,91.626,91.638,91.616,91.633,248600000.0
2006-05-29 05:28:00,91.604,91.627,91.604,91.627,25500000.0
2006-05-29 05:29:00,91.618,91.641,91.616,91.623,267200001.0
2006-05-29 05:30:00,91.635,91.647,91.624,91.626,242800001.0
2006-05-29 05:31:00,91.641,91.641,91.625,91.625,23900000.0
2006-05-29 05:32:00,91.622,91.646,91.622,91.643,260099998.0
2006-05-29 05:33:00,91.63,91.645,91.627,91.643,160800002.0
2006-05-29 05:34:00,91.63,91.64,91.63,91.64,29200000.0
2006-05-29 05:35:00,91.634,91.634,91.622,91.632,88099998.0
2006-05-29 05:36:00,91.634,91.634,91.621,91.634,45400001.0
2006-05-29 05:37:00,91.63,91.639,91.614,91.618,142599999.0
2006-05-29 05:38:00,91.62,91.64,91.619,91.64,159899998.0
2006-05-29 05:39:00,91.635,91.641,91.613,91.613,270299998.0
2006-05-29 05:40:00,91.615,91.634,91.607,91.633,222500000.0
2006-05-29 05:41:00,91.635,91.635,91.62,91.62,35800000.0
2006-05-29 05:42:00,91.635,91.635,91.62,91.62,102000001.0
2006-05-29 05:43:00,91.64,91.64,91.614,91.627,184999999.0
2006-05-29 05:44:00,91.632,91.64,91.615,91.616,234100001.0
2006-05-29 05:45:00,91.609,91.629,91.609,91.617,118299998.0
2006-05-29 05:46:00,91.599,91.624,91.599,91.624,86000001.0
2006-05-29 05:47:00,91.594,91.624,91.544,91.624,153000000.0
2006-05-29 05:48:00,91.628,91.628,91.602,91.602,162599999.0
2006-05-29 05:49:00,91.609,91.628,91.598,91.62,283699997.0
2006-05-29 05:50:00,91.611,91.625,91.596,91.601,95700000.0
2006-05-29 05:51:00,91.63,91.635,91.6,91.625,204899998.0
2006-05-29 05:52:00,91.62,91.63,91.601,91.61,252700002.0
2006-05-29 05:53:00,91.627,91.628,91.607,91.616,274899998.0
2006-05-29 05:54:00,91.61,91.63,91.609,91.615,218299999.0
2006-05-29 05:55:00,91.589,91.625,91.589,91.625,180899996.0
2006-05-29 05:56:00,91.612,91.626,91.6,91.6,164299997.0
2006-05-29 05:57:00,91.617,91.617,91.588,91.588,128999999.0
2006-05-29 05:58:00,91.585,91.606,91.581,91.6,218599999.0
2006-05-29 05:59:00,91.589,91.61,91.582,91.608,280199998.0
2006-05-29 06:00:00,91.599,91.605,91.581,91.588,231699999.0
2006-05-29 06:01:00,91.579,91.603,91.572,91.591,207799999.0
2006-05-29 06:02:00,91.59,91.613,91.58,91.598,194600000.0
2006-05-29 06:03:00,91.6,91.621,91.587,91.595,237299998.0
2006-05-29 06:04:00,91.603,91.625,91.601,91.62,150899999.0
2006-05-29 06:05:00,91.598,91.62,91.596,91.612,332500004.0
2006-05-29 06:06:00,91.619,91.623,91.593,91.602,224200000.0
2006-05-29 06:07:00,91.588,91.614,91.588,91.609,166000002.0
2006-05-29 06:08:00,91.608,91.608,91.581,91.594,174999998.0
2006-05-29 06:09:00,91.605,91.608,91.584,91.6,182999998.0
2006-05-29 06:10:00,91.585,91.613,91.582,91.6,312399996.0
2006-05-29 06:11:00,91.582,91.606,91.569,91.586,130600000.0
2006-05-29 06:12:00,91.572,91.595,91.572,91.595,13700000.0
2006-05-29 06:13:00,91.599,91.601,91.584,91.586,42199999.0
2006-05-29 06:14:00,91.592,91.611,91.587,91.593,179800001.0
2006-05-29 06:15:00,91.591,91.618,91.591,91.607,177800000.0
2006-05-29 06:16:00,91.583,91.607,91.583,91.607,29500000.0
2006-05-29 06:17:00,91.57,91.607,91.57,91.607,187000000.0
2006-05-29 06:18:00,91.608,91.61,91.58,91.591,238400001.0
2006-05-29 06:19:00,91.609,91.616,91.592,91.6,73100000.0
2006-05-29 06:20:00,91.624,91.626,91.614,91.616,39600000.0
2006-05-29 06:21:00,91.625,91.625,91.602,91.602,23900000.0
2006-05-29 06:22:00,91.63,91.632,91.602,91.618,161599996.0
2006-05-29 06:23:00,91.613,91.627,91.602,91.607,165300001.0
2006-05-29 06:24:00,91.625,91.625,91.607,91.625,26099999.0
2006-05-29 06:25:00,91.628,91.64,91.606,91.617,299100002.0
2006-05-29 06:26:00,91.633,91.634,91.62,91.624,94799999.0
2006-05-29 06:27:00,91.611,91.637,91.608,91.624,261300001.0
2006-05-29 06:28:00,91.637,91.637,91.601,91.601,304699999.0
2006-05-29 06:29:00,91.632,91.642,91.621,91.642,87799999.0
2006-05-29 06:30:00,91.635,91.64,91.615,91.627,240300005.0
2006-05-29 06:31:00,91.618,91.635,91.611,91.63,140900003.0
2006-05-29 06:32:00,91.625,91.647,91.62,91.632,151199998.0
2006-05-29 06:33:00,91.63,91.657,91.623,91.657,326199999.0
2006-05-29 06:34:00,91.659,91.659,91.632,91.647,171900003.0
2006-05-29 06:35:00,91.66,91.663,91.63,91.645,161600000.0
2006-05-29 06:36:00,91.647,91.657,91.634,91.634,127899999.0
2006-05-29 06:37:00,91.653,91.653,91.631,91.641,270599999.0
2006-05-29 06:38:00,91.634,91.655,91.616,91.638,160699999.0
2006-05-29 06:39:00,91.637,91.652,91.626,91.629,216699999.0
2006-05-29 06:40:00,91.645,91.657,91.63,91.644,199199998.0
2006-05-29 06:41:00,91.655,91.66,91.638,91.638,174499995.0
2006-05-29 06:42:00,91.65,91.66,91.632,91.634,321400000.0
2006-05-29 06:43:00,91.64,91.66,91.64,91.655,151200000.0
2006-05-29 06:44:00,91.646,91.649,91.627,91.633,34000000.0
2006-05-29 06:45:00,91.642,91.653,91.624,91.64,238700002.0
2006-05-29 06:46:00,91.639,91.653,91.631,91.645,193900000.0
2006-05-29 06:47:00,91.645,91.645,91.62,91.62,133299999.0
2006-05-29 06:48:00,91.65,91.65,91.629,91.629,61499999.0
2006-05-29 06:49:00,91.618,91.652,91.618,91.646,237700000.0
2006-05-29 06:50:00,91.645,91.647,91.631,91.633,93400001.0
2006-05-29 06:51:00,91.627,91.651,91.623,91.651,326900003.0
2006-05-29 06:52:00,91.647,91.663,91.621,91.632,177000001.0
2006-05-29 06:53:00,91.642,91.653,91.624,91.638,249499995.0
2006-05-29 06:54:00,91.623,91.643,91.62,91.643,133899998.0
2006-05-29 06:55:00,91.648,91.653,91.628,91.634,308600008.0
2006-05-29 06:56:00,91.653,91.657,91.628,91.633,281899999.0
2006-05-29 06:57:00,91.634,91.65,91.628,91.637,227599997.0
2006-05-29 06:58:00,91.638,91.655,91.625,91.655,338499999.0
2006-05-29 06:59:00,91.644,91.654,91.629,91.641,188800001.0
2006-05-29 07:00:00,91.645,91.645,91.62,91.62,261599996.0
2006-05-29 07:01:00,91.648,91.648,91.626,91.633,193599999.0
2006-05-29 07:02:00,91.621,91.648,91.614,91.644,139300000.0
2006-05-29 07:03:00,91.627,91.643,91.615,91.632,78799997.0
2006-05-29 07:04:00,91.624,91.647,91.621,91.631,202399998.0
2006-05-29 07:05:00,91.635,91.661,91.635,91.652,266899997.0
2006-05-29 07:06:00,91.644,91.661,91.644,91.661,113999999.0
2006-05-29 07:07:00,91.662,91.681,91.653,91.675,200000002.0
2006-05-29 07:08:00,91.653,91.672,91.644,91.662,149100000.0
2006-05-29 07:09:00,91.656,91.685,91.656,91.679,244099998.0
2006-05-29 07:10:00,91.677,91.695,91.671,91.695,97199999.0
2006-05-29 07:11:00,91.667,91.68,91.657,91.674,220499996.0
2006-05-29 07:12:00,91.666,91.696,91.666,91.684,253400004.0
2006-05-29 07:13:00,91.704,91.716,91.693,91.697,243599999.0
2006-05-29 07:14:00,91.699,91.711,91.684,91.688,284600005.0
2006-05-29 07:15:00,91.709,91.709,91.682,91.691,186299999.0
2006-05-29 07:16:00,91.688,91.7,91.668,91.687,121199999.0
2006-05-29 07:17:00,91.689,91.694,91.672,91.675,169199997.0
2006-05-29 07:18:00,91.685,91.701,91.685,91.701,35100000.0
2006-05-29 07:19:00,91.694,91.725,91.694,91.714,173500000.0
2006-05-29 07:20:00,91.715,91.732,91.703,91.71,273499996.0
2006-05-29 07:21:00,91.718,91.738,91.708,91.711,254999999.0
2006-05-29 07:22:00,91.713,91.73,91.7,91.713,276400000.0
2006-05-29 07:23:00,91.713,91.726,91.695,91.707,197000000.0
2006-05-29 07:24:00,91.713,91.713,91.693,91.699,168899998.0
2006-05-29 07:25:00,91.704,91.704,91.682,91.682,189000003.0
2006-05-29 07:26:00,91.702,91.702,91.664,91.687,204200000.0
2006-05-29 07:27:00,91.668,91.695,91.668,91.687,273700001.0
2006-05-29 07:28:00,91.681,91.684,91.663,91.669,185199999.0
2006-05-29 07:29:00,91.68,91.694,91.666,91.666,178400001.0
2006-05-29 07:30:00,91.669,91.68,91.66,91.675,197399997.0
2006-05-29 07:31:00,91.673,91.691,91.67,91.67,179300000.0
2006-05-29 07:32:00,91.675,91.691,91.667,91.675,287399994.0
2006-05-29 07:33:00,91.665,91.69,91.646,91.69,117399997.0
2006-05-29 07:34:00,91.682,91.697,91.664,91.673,87100000.0
2006-05-29 07:35:00,91.697,91.698,91.675,91.684,227100000.0
2006-05-29 07:36:00,91.682,91.712,91.682,91.712,140300000.0
2006-05-29 07:37:00,91.706,91.706,91.675,91.684,180000001.0
2006-05-29 07:38:00,91.67,91.701,91.67,91.688,125599999.0
2006-05-29 07:39:00,91.687,91.7,91.674,91.695,309999998.0
2006-05-29 07:40:00,91.682,91.7,91.682,91.7,11600000.0
2006-05-29 07:41:00,91.705,91.705,91.681,91.688,235399999.0
2006-05-29 07:42:00,91.702,91.71,91.684,91.696,374900003.0
2006-05-29 07:43:00,91.708,91.708,91.685,91.688,237700002.0
2006-05-29 07:44:00,91.692,91.702,91.669,91.692,132799999.0
2006-05-29 07:45:00,91.678,91.699,91.663,91.673,231899999.0
2006-05-29 07:46:00,91.662,91.683,91.645,91.681,215599999.0
2006-05-29 07:47:00,91.685,91.685,91.67,91.673,199800000.0
2006-05-29 07:48:00,91.674,91.681,91.652,91.657,367300001.0
2006-05-29 07:49:00,91.663,91.681,91.655,91.668,242599996.0
2006-05-29 07:50:00,91.668,91.672,91.65,91.653,197799999.0
2006-05-29 07:51:00,91.657,91.67,91.651,91.651,213300000.0
2006-05-29 07:52:00,91.64,91.665,91.638,91.658,205199999.0
2006-05-29 07:53:00,91.644,91.667,91.636,91.653,191599996.0
2006-05-29 07:54:00,91.636,91.653,91.634,91.653,204400003.0
2006-05-29 07:55:00,91.663,91.67,91.643,91.649,291900005.0
2006-05-29 07:56:00,91.639,91.661,91.638,91.661,212499995.0
2006-05-29 07:57:00,91.637,91.669,91.637,91.655,177099998.0
2006-05-29 07:58:00,91.638,91.657,91.63,91.63,275000003.0
2006-05-29 07:59:00,91.643,91.648,91.625,91.625,232300000.0
2006-05-29 08:00:00,91.637,91.646,91.624,91.64,253699996.0
2006-05-29 08:01:00,91.639,91.655,91.622,91.622,207500004.0
2006-05-29 08:02:00,91.652,91.658,91.635,91.645,164500001.0
2006-05-29 08:03:00,91.657,91.662,91.635,91.662,214900000.0
2006-05-29 08:04:00,91.663,91.667,91.64,91.653,121499999.0
2006-05-29 08:05:00,91.651,91.651,91.63,91.632,179599998.0
2006-05-29 08:06:00,91.649,91.663,91.639,91.644,135200002.0
2006-05-29 08:07:00,91.631,91.662,91.631,91.655,298499995.0
2006-05-29 08:08:00,91.638,91.663,91.636,91.654,195400001.0
2006-05-29 08:09:00,91.648,91.653,91.624,91.644,322900002.0
2006-05-29 08:10:00,91.627,91.662,91.627,91.643,221599998.0
2006-05-29 08:11:00,91.653,91.677,91.642,91.662,182000002.0
2006-05-29 08:12:00,91.664,91.673,91.644,91.644,194800000.0
2006-05-29 08:13:00,91.662,91.667,91.632,91.632,321600000.0
2006-05-29 08:14:00,91.662,91.666,91.646,91.649,279299998.0
2006-05-29 08:15:00,91.665,91.671,91.636,91.636,266200004.0
2006-05-29 08:16:00,91.663,91.665,91.633,91.66,262599996.0
2006-05-29 08:17:00,91.641,91.662,91.641,91.659,214300004.0
2006-05-29 08:18:00,91.656,91.673,91.643,91.656,252700000.0
2006-05-29 08:19:00,91.669,91.672,91.639,91.642,247500000.0
2006-05-29 08:20:00,91.664,91.674,91.643,91.659,284000001.0
2006-05-29 08:21:00,91.655,91.668,91.644,91.662,141199998.0
2006-05-29 08:22:00,91.64,91.666,91.64,91.663,189400000.0
2006-05-29 08:23:00,91.643,91.663,91.643,91.652,54900002.0
2006-05-29 08:24:00,91.658,91.658,91.622,91.622,271600000.0
2006-05-29 08:25:00,91.644,91.653,91.627,91.641,174399997.0
2006-05-29 08:26:00,91.626,91.645,91.618,91.643,201800002.0
2006-05-29 08:27:00,91.626,91.653,91.62,91.639,385199999.0
2006-05-29 08:28:00,91.633,91.641,91.612,91.628,240199998.0
2006-05-29 08:29:00,91.638,91.655,91.627,91.631,192300000.0
2006-05-29 08:30:00,91.644,91.647,91.619,91.627,249399997.0
2006-05-29 08:31:00,91.642,91.652,91.617,91.638,145199999.0
2006-05-29 08:32:00,91.625,91.642,91.62,91.635,191000001.0
2006-05-29 08:33:00,91.62,91.64,91.601,91.621,110200000.0
2006-05-29 08:34:00,91.621,91.635,91.605,91.615,172799999.0
2006-05-29 08:35:00,91.62,91.639,91.617,91.633,245499996.0
2006-05-29 08:36:00,91.626,91.635,91.607,91.616,232999998.0
2006-05-29 08:37:00,91.622,91.646,91.618,91.637,257400000.0
2006-05-29 08:38:00,91.638,91.658,91.626,91.647,241999999.0
2006-05-29 08:39:00,91.65,91.665,91.631,91.652,161400001.0
2006-05-29 08:40:00,91.655,91.667,91.644,91.666,334100001.0
2006-05-29 08:41:00,91.649,91.667,91.636,91.664,272300002.0
2006-05-29 08:42:00,91.653,91.67,91.645,91.654,207199999.0
2006-05-29 08:43:00,91.656,91.667,91.638,91.652,216299998.0
2006-05-29 08:44:00,91.662,91.676,91.644,91.661,167699999.0
2006-05-29 08:45:00,91.653,91.666,91.637,91.658,269299997.0
2006-05-29 08:46:00,91.645,91.664,91.642,91.656,112800001.0
2006-05-29 08:47:00,91.651,91.663,91.636,91.637,266699999.0
2006-05-29 08:48:00,91.655,91.665,91.643,91.643,261400001.0
2006-05-29 08:49:00,91.639,91.664,91.639,91.662,298300003.0
2006-05-29 08:50:00,91.624,91.664,91.624,91.65,119300000.0
2006-05-29 08:51:00,91.637,91.67,91.615,91.64,311299996.0
2006-05-29 08:52:00,91.652,91.652,91.63,91.632,131600001.0
2006-05-29 08:53:00,91.645,91.66,91.625,91.653,293899999.0
2006-05-29 08:54:00,91.637,91.655,91.634,91.647,145800001.0
2006-05-29 08:55:00,91.642,91.655,91.625,91.63,182000000.0
2006-05-29 08:56:00,91.633,91.647,91.606,91.623,308299997.0
2006-05-29 08:57:00,91.628,91.637,91.608,91.625,281300002.0
2006-05-29 08:58:00,91.632,91.643,91.622,91.638,223099996.0
2006-05-29 08:59:00,91.627,91.632,91.605,91.614,144199999.0
2006-05-29 09:00:00,91.63,91.653,91.616,91.653,273700001.0
2006-05-29 09:01:00,91.638,91.668,91.638,91.658,182799999.0
2006-05-29 09:02:00,91.661,91.663,91.64,91.648,311899999.0
2006-05-29 09:03:00,91.661,91.68,91.656,91.67,166399999.0
2006-05-29 09:04:00,91.642,91.677,91.642,91.67,111400001.0
2006-05-29 09:05:00,91.67,91.685,91.656,91.683,240199999.0
2006-05-29 09:06:00,91.679,91.692,91.666,91.688,282200003.0
2006-05-29 09:07:00,91.694,91.695,91.665,91.665,302499997.0
2006-05-29 09:08:00,91.654,91.695,91.654,91.684,328300001.0
2006-05-29 09:09:00,91.676,91.701,91.673,91.694,158200000.0
2006-05-29 09:10:00,91.675,91.699,91.675,91.681,213499996.0
2006-05-29 09:11:00,91.686,91.698,91.676,91.695,190799999.0
2006-05-29 09:12:00,91.698,91.71,91.682,91.697,279299995.0
2006-05-29 09:13:00,91.705,91.707,91.691,91.693,36299999.0
2006-05-29 09:14:00,91.679,91.699,91.676,91.694,29300000.0
2006-05-29 09:15:00,91.692,91.692,91.661,91.661,136699998.0
2006-05-29 09:16:00,91.665,91.684,91.631,91.676,157700001.0
2006-05-29 09:17:00,91.655,91.676,91.647,91.674,234399998.0
2006-05-29 09:18:00,91.654,91.683,91.654,91.673,216200006.0
2006-05-29 09:19:00,91.67,91.683,91.649,91.683,75299999.0
2006-05-29 09:20:00,91.674,91.687,91.656,91.676,308399999.0
2006-05-29 09:21:00,91.677,91.684,91.659,91.664,198200000.0
2006-05-29 09:22:00,91.666,91.69,91.666,91.683,104900000.0
2006-05-29 09:23:00,91.675,91.685,91.662,91.664,268799996.0
2006-05-29 09:24:00,91.666,91.679,91.642,91.67,217499996.0
2006-05-29 09:25:00,91.671,91.675,91.629,91.644,221999997.0
2006-05-29 09:26:00,91.666,91.676,91.652,91.662,29000000.0
2006-05-29 09:27:00,91.673,91.686,91.646,91.681,264500000.0
2006-05-29 09:28:00,91.665,91.681,91.647,91.662,353099999.0
2006-05-29 09:29:00,91.68,91.68,91.658,91.666,105900000.0
2006-05-29 09:30:00,91.683,91.685,91.664,91.667,131899998.0
2006-05-29 09:31:00,91.693,91.698,91.668,91.682,225199996.0
2006-05-29 09:32:00,91.666,91.69,91.666,91.69,166399999.0
2006-05-29 09:33:00,91.67,91.688,91.659,91.681,319000004.0
2006-05-29 09:34:00,91.662,91.691,91.662,91.691,122000000.0
2006-05-29 09:35:00,91.67,91.698,91.67,91.685,322500000.0
2006-05-29 09:36:00,91.692,91.699,91.673,91.674,271800000.0
2006-05-29 09:37:00,91.678,91.707,91.672,91.695,240500002.0
2006-05-29 09:38:00,91.696,91.707,91.685,91.701,315499999.0
2006-05-29 09:39:00,91.68,91.7,91.678,91.7,249399997.0
2006-05-29 09:40:00,91.697,91.711,91.694,91.711,109600001.0
2006-05-29 09:41:00,91.718,91.718,91.693,91.702,162600001.0
2006-05-29 09:42:00,91.699,91.717,91.686,91.717,191999999.0
2006-05-29 09:43:00,91.683,91.705,91.681,91.696,340400001.0
2006-05-29 09:44:00,91.695,91.716,91.682,91.706,165199997.0
2006-05-29 09:45:00,91.702,91.715,91.689,91.703,283900005.0
2006-05-29 09:46:00,91.684,91.705,91.684,91.705,197200000.0
2006-05-29 09:47:00,91.684,91.707,91.684,91.703,120200001.0
2006-05-29 09:48:00,91.689,91.725,91.689,91.725,359800000.0
2006-05-29 09:49:00,91.717,91.737,91.713,91.727,152599998.0
2006-05-29 09:50:00,91.707,91.728,91.699,91.718,263000004.0
2006-05-29 09:51:00,91.694,91.726,91.694,91.726,74099999.0
2006-05-29 09:52:00,91.726,91.742,91.706,91.728,133899999.0
2006-05-29 09:53:00,91.733,91.742,91.711,91.719,236099999.0
2006-05-29 09:54:00,91.748,91.748,91.729,91.729,173699999.0
2006-05-29 09:55:00,91.737,91.746,91.717,91.724,185700000.0
2006-05-29 09:56:00,91.723,91.745,91.723,91.74,236200000.0
2006-05-29 09:57:00,91.724,91.755,91.724,91.736,285100004.0
2006-05-29 09:58:00,91.734,91.758,91.728,91.736,163399997.0
2006-05-29 09:59:00,91.728,91.75,91.721,91.721,161100000.0
2006-05-29 10:00:00,91.726,91.745,91.726,91.745,49100001.0
2006-05-29 10:01:00,91.738,91.76,91.713,91.736,160600001.0
2006-05-29 10:02:00,91.724,91.741,91.719,91.731,87399998.0
2006-05-29 10:03:00,91.726,91.737,91.714,91.718,192100003.0
2006-05-29 10:04:00,91.74,91.74,91.722,91.722,29499999.0
2006-05-29 10:05:00,91.728,91.728,91.692,91.692,152000001.0
2006-05-29 10:06:00,91.702,91.712,91.683,91.702,80899999.0
2006-05-29 10:07:00,91.684,91.705,91.674,91.682,343899998.0
2006-05-29 10:08:00,91.692,91.703,91.674,91.675,282200001.0
2006-05-29 10:09:00,91.69,91.702,91.678,91.688,96200003.0
2006-05-29 10:10:00,91.689,91.699,91.672,91.672,347999997.0
2006-05-29 10:11:00,91.687,91.694,91.673,91.68,171600000.0
2006-05-29 10:12:00,91.664,91.683,91.651,91.672,189799996.0
2006-05-29 10:13:00,91.672,91.689,91.666,91.689,151800000.0
2006-05-29 10:14:00,91.679,91.689,91.671,91.671,257299999.0
2006-05-29 10:15:00,91.692,91.704,91.674,91.694,215700000.0
2006-05-29 10:16:00,91.668,91.702,91.668,91.702,287000000.0
2006-05-29 10:17:00,91.676,91.693,91.662,91.679,88999999.0
2006-05-29 10:18:00,91.675,91.692,91.664,91.69,190699998.0
2006-05-29 10:19:00,91.682,91.702,91.664,91.684,298199998.0
2006-05-29 10:20:00,91.689,91.705,91.668,91.705,269199997.0
2006-05-29 10:21:00,91.705,91.716,91.691,91.698,300000000.0
2006-05-29 10:22:00,91.687,91.698,91.668,91.696,324300001.0
2006-05-29 10:23:00,91.673,91.705,91.673,91.695,127799999.0
2006-05-29 10:24:00,91.699,91.703,91.677,91.691,123200000.0
2006-05-29 10:25:00,91.694,91.694,91.677,91.677,164699998.0
2006-05-29 10:26:00,91.686,91.705,91.679,91.694,223999994.0
2006-05-29 10:27:00,91.681,91.705,91.681,91.695,160499999.0
2006-05-29 10:28:00,91.682,91.699,91.661,91.681,259900001.0
2006-05-29 10:29:00,91.688,91.699,91.675,91.675,187500000.0
2006-05-29 10:30:00,91.674,91.693,91.66,91.679,90599999.0
2006-05-29 10:31:00,91.693,91.7,91.646,91.68,233899998.0
2006-05-29 10:32:00,91.691,91.691,91.667,91.667,40599999.0
2006-05-29 10:33:00,91.692,91.697,91.671,91.672,212800002.0
2006-05-29 10:34:00,91.674,91.707,91.674,91.688,249300001.0
2006-05-29 10:35:00,91.704,91.704,91.683,91.683,103299999.0
2006-05-29 10:36:00,91.701,91.72,91.691,91.696,329199998.0
2006-05-29 10:37:00,91.694,91.727,91.694,91.727,388499999.0
2006-05-29 10:38:00,91.718,91.731,91.706,91.71,227099996.0
2006-05-29 10:39:00,91.738,91.738,91.717,91.717,152699998.0
2006-05-29 10:40:00,91.717,91.725,91.696,91.708,251200002.0
2006-05-29 10:41:00,91.702,91.716,91.683,91.696,155699999.0
2006-05-29 10:42:00,91.682,91.702,91.677,91.699,293800004.0
2006-05-29 10:43:00,91.682,91.705,91.675,91.704,270300005.0
2006-05-29 10:44:00,91.713,91.728,91.699,91.7,381100004.0
2006-05-29 10:45:00,91.716,91.728,91.708,91.728,388500001.0
2006-05-29 10:46:00,91.71,91.735,91.702,91.72,184600001.0
2006-05-29 10:47:00,91.728,91.74,91.715,91.737,279700007.0
2006-05-29 10:48:00,91.734,91.74,91.712,91.712,157400000.0
2006-05-29 10:49:00,91.734,91.742,91.715,91.717,156399999.0
2006-05-29 10:50:00,91.732,91.74,91.709,91.723,59499999.0
2006-05-29 10:51:00,91.721,91.731,91.706,91.717,207800000.0
2006-05-29 10:52:00,91.722,91.736,91.704,91.716,201200002.0
2006-05-29 10:53:00,91.738,91.738,91.712,91.717,232300002.0
2006-05-29 10:54:00,91.736,91.745,91.688,91.727,237099999.0
2006-05-29 10:55:00,91.732,91.751,91.724,91.742,281700000.0
2006-05-29 10:56:00,91.724,91.744,91.721,91.743,242700001.0
2006-05-29 10:57:00,91.724,91.751,91.723,91.738,223500000.0
2006-05-29 10:58:00,91.72,91.747,91.714,91.747,258800001.0
2006-05-29 10:59:00,91.743,91.755,91.727,91.73,184199997.0
2006-05-29 11:00:00,91.736,91.762,91.732,91.75,143399996.0
2006-05-29 11:01:00,91.762,91.762,91.724,91.735,269300000.0
2006-05-29 11:02:00,91.758,91.766,91.743,91.744,273100005.0
2006-05-29 11:03:00,91.751,91.763,91.739,91.76,175599997.0
2006-05-29 11:04:00,91.765,91.765,91.741,91.741,140200001.0
2006-05-29 11:05:00,91.752,91.766,91.73,91.738,250400000.0
2006-05-29 11:06:00,91.757,91.757,91.724,91.732,164699999.0
2006-05-29 11:07:00,91.74,91.772,91.738,91.772,107400001.0
2006-05-29 11:08:00,91.752,91.792,91.751,91.773,217599999.0
2006-05-29 11:09:00,91.785,91.818,91.785,91.808,206999999.0
2006-05-29 11:10:00,91.788,91.808,91.788,91.804,154599996.0
2006-05-29 11:11:00,91.797,91.81,91.776,91.797,380700001.0
2006-05-29 11:12:00,91.812,91.812,91.781,91.786,323300001.0
2006-05-29 11:13:00,91.786,91.812,91.786,91.81,186500000.0
2006-05-29 11:14:00,91.807,91.809,91.786,91.79,285799999.0
2006-05-29 11:15:00,91.797,91.797,91.763,91.775,333799999.0
2006-05-29 11:16:00,91.772,91.786,91.754,91.767,225600000.0
2006-05-29 11:17:00,91.763,91.772,91.744,91.772,233499997.0
2006-05-29 11:18:00,91.755,91.78,91.755,91.767,277500005.0
2006-05-29 11:19:00,91.763,91.77,91.747,91.75,126799997.0
2006-05-29 11:20:00,91.767,91.776,91.752,91.763,357200002.0
2006-05-29 11:21:00,91.765,91.765,91.735,91.763,255399999.0
2006-05-29 11:22:00,91.764,91.767,91.747,91.754,197899999.0
2006-05-29 11:23:00,91.755,91.759,91.729,91.729,303599995.0
2006-05-29 11:24:00,91.733,91.752,91.725,91.734,190599999.0
2006-05-29 11:25:00,91.743,91.746,91.717,91.719,100699999.0
2006-05-29 11:26:00,91.718,91.734,91.693,91.714,250400003.0
2006-05-29 11:27:00,91.718,91.726,91.697,91.697,158500002.0
2006-05-29 11:28:00,91.708,91.734,91.706,91.734,79000002.0
2006-05-29 11:29:00,91.743,91.743,91.703,91.722,156900000.0
2006-05-29 11:30:00,91.718,91.736,91.714,91.732,252799996.0
2006-05-29 11:31:00,91.713,91.727,91.696,91.714,161199997.0
2006-05-29 11:32:00,91.715,91.715,91.677,91.686,296599997.0
2006-05-29 11:33:00,91.694,91.704,91.665,91.665,231199995.0
2006-05-29 11:34:00,91.7,91.718,91.685,91.696,374799998.0
2006-05-29 11:35:00,91.692,91.706,91.672,91.683,182999998.0
2006-05-29 11:36:00,91.674,91.697,91.671,91.691,251799998.0
2006-05-29 11:37:00,91.674,91.7,91.674,91.695,184499997.0
2006-05-29 11:38:00,91.695,91.695,91.675,91.68,223400001.0
2006-05-29 11:39:00,91.681,91.702,91.681,91.7,258600001.0
2006-05-29 11:40:00,91.704,91.72,91.694,91.7,207099998.0
2006-05-29 11:41:00,91.71,91.71,91.687,91.691,248899996.0
2006-05-29 11:42:00,91.71,91.715,91.69,91.69,70200000.0
2006-05-29 11:43:00,91.704,91.715,91.685,91.685,181799997.0
2006-05-29 11:44:00,91.685,91.706,91.685,91.7,256600000.0
2006-05-29 11:45:00,91.693,91.696,91.675,91.684,266400003.0
2006-05-29 11:46:00,91.673,91.686,91.656,91.672,147300001.0
2006-05-29 11:47:00,91.667,91.69,91.665,91.689,256500001.0
2006-05-29 11:48:00,91.671,91.691,91.662,91.665,166299998.0
2006-05-29 11:49:00,91.672,91.684,91.651,91.654,185100002.0
2006-05-29 11:50:00,91.654,91.677,91.647,91.677,199600001.0
2006-05-29 11:51:00,91.673,91.675,91.649,91.656,140699999.0
2006-05-29 11:52:00,91.678,91.678,91.655,91.659,208700000.0
2006-05-29 11:53:00,91.665,91.685,91.655,91.673,281700000.0
2006-05-29 11:54:00,91.658,91.678,91.651,91.667,275100000.0
2006-05-29 11:55:00,91.644,91.668,91.644,91.663,237000001.0
2006-05-29 11:56:00,91.668,91.675,91.642,91.66,169699998.0
2006-05-29 11:57:00,91.657,91.673,91.651,91.665,190399999.0
2006-05-29 11:58:00,91.644,91.676,91.644,91.667,225600002.0
2006-05-29 11:59:00,91.667,91.681,91.652,91.654,267199995.0
2006-05-29 12:00:00,91.664,91.671,91.639,91.651,401900001.0
2006-05-29 12:01:00,91.638,91.659,91.636,91.649,164299999.0
2006-05-29 12:02:00,91.638,91.664,91.627,91.66,167499999.0
2006-05-29 12:03:00,91.641,91.667,91.636,91.667,249600000.0
2006-05-29 12:04:00,91.647,91.676,91.643,91.676,239900002.0
2006-05-29 12:05:00,91.661,91.682,91.661,91.682,145499998.0
2006-05-29 12:06:00,91.685,91.69,91.661,91.677,245500000.0
2006-05-29 12:07:00,91.684,91.692,91.668,91.672,310899994.0
2006-05-29 12:08:00,91.682,91.686,91.666,91.668,176499996.0
2006-05-29 12:09:00,91.671,91.702,91.671,91.7,295199996.0
2006-05-29 12:10:00,91.704,91.707,91.682,91.688,229600001.0
2006-05-29 12:11:00,91.693,91.714,91.68,91.698,225700003.0
2006-05-29 12:12:00,91.693,91.71,91.674,91.678,324400006.0
2006-05-29 12:13:00,91.704,91.717,91.686,91.703,288499996.0
2006-05-29 12:14:00,91.71,91.71,91.689,91.698,310200000.0
2006-05-29 12:15:00,91.713,91.72,91.686,91.698,202099996.0
2006-05-29 12:16:00,91.691,91.721,91.691,91.707,155000001.0
2006-05-29 12:17:00,91.688,91.713,91.682,91.7,195100003.0
2006-05-29 12:18:00,91.688,91.705,91.672,91.69,250900000.0
2006-05-29 12:19:00,91.698,91.707,91.683,91.687,170499998.0
2006-05-29 12:20:00,91.69,91.71,91.689,91.71,341300002.0
2006-05-29 12:21:00,91.703,91.709,91.677,91.686,328200004.0
2006-05-29 12:22:00,91.685,91.703,91.677,91.683,201899998.0
2006-05-29 12:23:00,91.71,91.71,91.682,91.682,173499999.0
2006-05-29 12:24:00,91.701,91.718,91.691,91.698,131599999.0
2006-05-29 12:25:00,91.684,91.715,91.684,91.702,81500000.0
2006-05-29 12:26:00,91.7,91.72,91.69,91.701,160499999.0
2006-05-29 12:27:00,91.688,91.706,91.68,91.703,244199998.0
2006-05-29 12:28:00,91.689,91.71,91.689,91.691,265400002.0
2006-05-29 12:29:00,91.705,91.705,91.679,91.685,325299999.0
2006-05-29 12:30:00,91.682,91.695,91.661,91.665,146900002.0
2006-05-29 12:31:00,91.682,91.691,91.669,91.671,266499997.0
2006-05-29 12:32:00,91.695,91.707,91.682,91.694,221799999.0
2006-05-29 12:33:00,91.688,91.706,91.685,91.695,138499999.0
2006-05-29 12:34:00,91.697,91.697,91.675,91.675,97299999.0
2006-05-29 12:35:00,91.685,91.697,91.672,91.684,128300000.0
2006-05-29 12:36:00,91.682,91.697,91.673,91.679,237500000.0
2006-05-29 12:37:00,91.684,91.702,91.684,91.702,164800001.0
2006-05-29 12:38:00,91.691,91.708,91.685,91.708,205599998.0
2006-05-29 12:39:00,91.705,91.71,91.682,91.697,158799995.0
2006-05-29 12:40:00,91.69,91.711,91.681,91.71,212100002.0
2006-05-29 12:41:00,91.701,91.727,91.701,91.727,193099999.0
2006-05-29 12:42:00,91.716,91.745,91.715,91.715,179100002.0
2006-05-29 12:43:00,91.726,91.742,91.717,91.726,220800002.0
2006-05-29 12:44:00,91.75,91.761,91.736,91.743,162900002.0
2006-05-29 12:45:00,91.731,91.768,91.731,91.762,246899997.0
2006-05-29 12:46:00,91.761,91.765,91.731,91.731,379099997.0
2006-05-29 12:47:00,91.755,91.764,91.734,91.739,340300000.0
2006-05-29 12:48:00,91.741,91.755,91.734,91.752,284800000.0
2006-05-29 12:49:00,91.743,91.756,91.737,91.749,54199999.0
2006-05-29 12:50:00,91.728,91.745,91.718,91.731,242099999.0
2006-05-29 12:51:00,91.748,91.757,91.735,91.743,315399999.0
2006-05-29 12:52:00,91.747,91.759,91.734,91.735,189800002.0
2006-05-29 12:53:00,91.732,91.74,91.679,91.679,169900003.0
2006-05-29 12:54:00,91.742,91.742,91.716,91.721,98200002.0
2006-05-29 12:55:00,91.721,91.729,91.699,91.711,54199999.0
2006-05-29 12:56:00,91.715,91.738,91.694,91.723,80699999.0
2006-05-29 12:57:00,91.715,91.741,91.71,91.735,210799999.0
2006-05-29 12:58:00,91.71,91.735,91.706,91.723,178099999.0
2006-05-29 12:59:00,91.708,91.741,91.695,91.717,224199997.0
2006-05-29 13:00:00,91.727,91.733,91.704,91.704,483999999.0
2006-05-29 13:01:00,91.706,91.725,91.702,91.722,114400001.0
2006-05-29 13:02:00,91.723,91.725,91.699,91.707,295099998.0
2006-05-29 13:03:00,91.706,91.724,91.682,91.706,120899999.0
2006-05-29 13:04:00,91.702,91.72,91.7,91.715,238700000.0
2006-05-29 13:05:00,91.713,91.714,91.691,91.691,110299999.0
2006-05-29 13:06:00,91.7,91.71,91.681,91.705,311000003.0
2006-05-29 13:07:00,91.704,91.717,91.683,91.683,401800001.0
2006-05-29 13:08:00,91.716,91.727,91.703,91.715,140500000.0
2006-05-29 13:09:00,91.705,91.727,91.699,91.717,240399998.0
2006-05-29 13:10:00,91.713,91.717,91.69,91.692,224199999.0
2006-05-29 13:11:00,91.703,91.714,91.688,91.697,208400003.0
2006-05-29 13:12:00,91.695,91.718,91.692,91.718,361299995.0
2006-05-29 13:13:00,91.713,91.722,91.698,91.698,191499999.0
2006-05-29 13:14:00,91.715,91.73,91.704,91.704,311000003.0
2006-05-29 13:15:00,91.696,91.715,91.685,91.707,214099996.0
2006-05-29 13:16:00,91.688,91.711,91.688,91.711,41000000.0
2006-05-29 13:17:00,91.708,91.71,91.654,91.683,202600001.0
2006-05-29 13:18:00,91.697,91.715,91.696,91.702,97100000.0
2006-05-29 13:19:00,91.713,91.721,91.697,91.697,182699998.0
2006-05-29 13:20:00,91.695,91.71,91.688,91.693,131299999.0
2006-05-29 13:21:00,91.699,91.73,91.699,91.723,168200001.0
2006-05-29 13:22:00,91.707,91.731,91.704,91.716,320400001.0
2006-05-29 13:23:00,91.715,91.72,91.7,91.708,129099998.0
2006-05-29 13:24:00,91.708,91.721,91.704,91.717,144199999.0
2006-05-29 13:25:00,91.718,91.731,91.704,91.704,227100005.0
2006-05-29 13:26:00,91.714,91.726,91.704,91.722,347399996.0
2006-05-29 13:27:00,91.71,91.741,91.709,91.73,140300000.0
2006-05-29 13:28:00,91.737,91.737,91.706,91.708,226599998.0
2006-05-29 13:29:00,91.72,91.738,91.707,91.738,211899998.0
2006-05-29 13:30:00,91.723,91.737,91.703,91.725,206699998.0
2006-05-29 13:31:00,91.71,91.73,91.708,91.73,202600002.0
2006-05-29 13:32:00,91.719,91.728,91.702,91.706,172399998.0
2006-05-29 13:33:00,91.701,91.719,91.694,91.7,110100002.0
2006-05-29 13:34:00,91.695,91.725,91.695,91.712,186999998.0
2006-05-29 13:35:00,91.708,91.728,91.697,91.728,239599994.0
2006-05-29 13:36:00,91.722,91.738,91.716,91.723,141700001.0
2006-05-29 13:37:00,91.732,91.752,91.721,91.734,143199999.0
2006-05-29 13:38:00,91.724,91.741,91.702,91.721,138300001.0
2006-05-29 13:39:00,91.723,91.737,91.707,91.737,235399995.0
2006-05-29 13:40:00,91.723,91.736,91.706,91.724,228600000.0
2006-05-29 13:41:00,91.706,91.723,91.697,91.715,141099999.0
2006-05-29 13:42:00,91.696,91.713,91.687,91.712,216400001.0
2006-05-29 13:43:00,91.704,91.717,91.693,91.713,186700001.0
2006-05-29 13:44:00,91.715,91.728,91.71,91.725,144900000.0
2006-05-29 13:45:00,91.717,91.729,91.701,91.701,195200002.0
2006-05-29 13:46:00,91.7,91.725,91.7,91.723,152699997.0
2006-05-29 13:47:00,91.72,91.735,91.703,91.724,316600001.0
2006-05-29 13:48:00,91.708,91.732,91.705,91.722,129200000.0
2006-05-29 13:49:00,91.71,91.73,91.696,91.725,73799998.0
2006-05-29 13:50:00,91.726,91.738,91.704,91.725,405700003.0
2006-05-29 13:51:00,91.731,91.736,91.709,91.722,150800001.0
2006-05-29 13:52:00,91.7,91.726,91.7,91.717,278799999.0
2006-05-29 13:53:00,91.704,91.728,91.704,91.722,331099994.0
2006-05-29 13:54:00,91.713,91.72,91.69,91.708,261099996.0
2006-05-29 13:55:00,91.715,91.715,91.691,91.691,81900001.0
2006-05-29 13:56:00,91.685,91.698,91.676,91.698,165399999.0
2006-05-29 13:57:00,91.68,91.7,91.671,91.695,281299999.0
2006-05-29 13:58:00,91.691,91.716,91.683,91.697,136699999.0
2006-05-29 13:59:00,91.689,91.702,91.675,91.688,118599998.0
2006-05-29 14:00:00,91.688,91.69,91.661,91.677,271000001.0
2006-05-29 14:01:00,91.69,91.697,91.67,91.677,278800002.0
2006-05-29 14:02:00,91.675,91.685,91.66,91.67,132999998.0
2006-05-29 14:03:00,91.678,91.685,91.664,91.666,202799999.0
2006-05-29 14:04:00,91.683,91.699,91.661,91.661,226900002.0
2006-05-29 14:05:00,91.674,91.695,91.665,91.682,87800000.0
2006-05-29 14:06:00,91.68,91.693,91.66,91.674,226099997.0
2006-05-29 14:07:00,91.673,91.693,91.673,91.691,173799998.0
2006-05-29 14:08:00,91.679,91.697,91.673,91.695,229600000.0
2006-05-29 14:09:00,91.678,91.693,91.672,91.687,111900001.0
2006-05-29 14:10:00,91.684,91.684,91.649,91.67,176599999.0
2006-05-29 14:11:00,91.673,91.683,91.656,91.667,227800003.0
2006-05-29 14:12:00,91.675,91.688,91.664,91.681,190900000.0
2006-05-29 14:13:00,91.675,91.688,91.662,91.682,223499997.0
2006-05-29 14:14:00,91.668,91.685,91.66,91.675,135999998.0
2006-05-29 14:15:00,91.672,91.68,91.659,91.66,159600000.0
2006-05-29 14:16:00,91.659,91.684,91.659,91.677,205399999.0
2006-05-29 14:17:00,91.666,91.693,91.666,91.691,246500001.0
2006-05-29 14:18:00,91.683,91.698,91.66,91.685,346400002.0
2006-05-29 14:19:00,91.675,91.692,91.662,91.677,224000001.0
2006-05-29 14:20:00,91.672,91.687,91.658,91.678,233900001.0
2006-05-29 14:21:00,91.67,91.688,91.655,91.688,257199999.0
2006-05-29 14:22:00,91.664,91.694,91.664,91.685,161400000.0
2006-05-29 14:23:00,91.687,91.706,91.672,91.678,211400000.0
2006-05-29 14:24:00,91.7,91.7,91.665,91.676,178499999.0
2006-05-29 14:25:00,91.697,91.697,91.676,91.676,75599999.0
2006-05-29 14:26:00,91.688,91.709,91.679,91.689,177300000.0
2006-05-29 14:27:00,91.676,91.703,91.676,91.703,142399999.0
2006-05-29 14:28:00,91.688,91.709,91.673,91.678,178000001.0
2006-05-29 14:29:00,91.701,91.707,91.68,91.694,220400003.0
2006-05-29 14:30:00,91.692,91.702,91.657,91.692,285900005.0
2006-05-29 14:31:00,91.676,91.717,91.655,91.699,304499997.0
2006-05-29 14:32:00,91.69,91.722,91.69,91.713,195799999.0
2006-05-29 14:33:00,91.696,91.712,91.687,91.698,161799998.0
2006-05-29 14:34:00,91.7,91.715,91.68,91.686,121700000.0
2006-05-29 14:35:00,91.715,91.72,91.694,91.699,150800000.0
2006-05-29 14:36:00,91.685,91.721,91.685,91.721,130099999.0
2006-05-29 14:37:00,91.727,91.737,91.71,91.726,312200001.0
2006-05-29 14:38:00,91.732,91.737,91.713,91.716,141399998.0
2006-05-29 14:39:00,91.733,91.735,91.709,91.715,235999997.0
2006-05-29 14:40:00,91.728,91.74,91.722,91.735,49099999.0
2006-05-29 14:41:00,91.735,91.74,91.713,91.719,200699999.0
2006-05-29 14:42:00,91.725,91.729,91.706,91.716,87799999.0
2006-05-29 14:43:00,91.715,91.728,91.697,91.727,185499998.0
2006-05-29 14:44:00,91.708,91.736,91.704,91.73,295799996.0
2006-05-29 14:45:00,91.706,91.727,91.699,91.719,209199998.0
2006-05-29 14:46:00,91.681,91.71,91.68,91.71,261200001.0
2006-05-29 14:47:00,91.715,91.719,91.689,91.696,191700000.0
2006-05-29 14:48:00,91.694,91.708,91.681,91.695,84000000.0
2006-05-29 14:49:00,91.686,91.71,91.672,91.688,206100000.0
2006-05-29 14:50:00,91.683,91.705,91.679,91.695,525699995.0
2006-05-29 14:51:00,91.708,91.716,91.682,91.682,256999998.0
2006-05-29 14:52:00,91.696,91.71,91.682,91.691,257900003.0
2006-05-29 14:53:00,91.668,91.703,91.668,91.697,267199997.0
2006-05-29 14:54:00,91.67,91.69,91.651,91.683,188099998.0
2006-05-29 14:55:00,91.692,91.7,91.676,91.684,211900001.0
2006-05-29 14:56:00,91.696,91.722,91.696,91.7,156700000.0
2006-05-29 14:57:00,91.72,91.72,91.69,91.69,258799998.0
2006-05-29 14:58:00,91.698,91.716,91.687,91.695,166599998.0
2006-05-29 14:59:00,91.708,91.72,91.657,91.7,214099996.0
2006-05-29 15:00:00,91.716,91.728,91.71,91.725,286200000.0
2006-05-29 15:01:00,91.715,91.728,91.704,91.727,129300001.0
2006-05-29 15:02:00,91.709,91.735,91.709,91.731,257199999.0
2006-05-29 15:03:00,91.712,91.739,91.711,91.711,185399997.0
2006-05-29 15:04:00,91.722,91.751,91.718,91.727,195300003.0
2006-05-29 15:05:00,91.722,91.754,91.703,91.754,232400000.0
2006-05-29 15:06:00,91.733,91.765,91.731,91.765,176199999.0
2006-05-29 15:07:00,91.762,91.762,91.728,91.755,219399999.0
2006-05-29 15:08:00,91.737,91.753,91.734,91.748,42599999.0
2006-05-29 15:09:00,91.748,91.75,91.725,91.73,189400000.0
2006-05-29 15:10:00,91.748,91.752,91.731,91.752,143800002.0
2006-05-29 15:11:00,91.728,91.75,91.728,91.75,83499997.0
2006-05-29 15:12:00,91.75,91.75,91.724,91.737,244700000.0
2006-05-29 15:13:00,91.73,91.75,91.724,91.75,197200000.0
2006-05-29 15:14:00,91.74,91.753,91.721,91.742,322800003.0
2006-05-29 15:15:00,91.741,91.758,91.711,91.743,337299999.0
2006-05-29 15:16:00,91.735,91.757,91.733,91.753,430700001.0
2006-05-29 15:17:00,91.74,91.758,91.731,91.758,359799998.0
2006-05-29 15:18:00,91.743,91.756,91.737,91.737,204200000.0
2006-05-29 15:19:00,91.749,91.765,91.73,91.747,368300002.0
2006-05-29 15:20:00,91.755,91.765,91.735,91.747,199900002.0
2006-05-29 15:21:00,91.745,91.768,91.737,91.768,108200001.0
2006-05-29 15:22:00,91.743,91.765,91.703,91.762,184799998.0
2006-05-29 15:23:00,91.753,91.772,91.745,91.756,352900003.0
2006-05-29 15:24:00,91.757,91.757,91.729,91.732,268800000.0
2006-05-29 15:25:00,91.749,91.751,91.729,91.741,292199995.0
2006-05-29 15:26:00,91.74,91.74,91.711,91.717,177799998.0
2006-05-29 15:27:00,91.72,91.748,91.716,91.748,302599995.0
2006-05-29 15:28:00,91.735,91.748,91.723,91.736,241499997.0
2006-05-29 15:29:00,91.714,91.744,91.714,91.742,163300001.0
2006-05-29 15:30:00,91.748,91.748,91.723,91.723,193500000.0
2006-05-29 15:31:00,91.723,91.75,91.723,91.724,240399999.0
2006-05-29 15:32:00,91.735,91.747,91.722,91.724,157699998.0
2006-05-29 15:33:00,91.746,91.75,91.73,91.73,146199998.0
2006-05-29 15:34:00,91.743,91.753,91.72,91.735,350199999.0
2006-05-29 15:35:00,91.758,91.775,91.748,91.748,203800004.0
2006-05-29 15:36:00,91.758,91.78,91.751,91.766,352400005.0
2006-05-29 15:37:00,91.748,91.774,91.748,91.766,112799997.0
2006-05-29 15:38:00,91.745,91.772,91.745,91.766,161699999.0
2006-05-29 15:39:00,91.767,91.785,91.758,91.774,130499999.0
2006-05-29 15:40:00,91.782,91.786,91.758,91.758,186199998.0
2006-05-29 15:41:00,91.772,91.773,91.748,91.756,243900002.0
2006-05-29 15:42:00,91.771,91.78,91.747,91.762,268800004.0
2006-05-29 15:43:00,91.768,91.783,91.768,91.781,147199999.0
2006-05-29 15:44:00,91.771,91.778,91.74,91.763,128800001.0
2006-05-29 15:45:00,91.758,91.773,91.75,91.765,270299996.0
2006-05-29 15:46:00,91.76,91.769,91.748,91.752,175400000.0
2006-05-29 15:47:00,91.74,91.772,91.74,91.765,169000001.0
2006-05-29 15:48:00,91.759,91.785,91.759,91.777,208700000.0
2006-05-29 15:49:00,91.757,91.786,91.757,91.777,300099992.0
2006-05-29 15:50:00,91.76,91.782,91.76,91.763,203799999.0
2006-05-29 15:51:00,91.768,91.78,91.758,91.775,299700003.0
2006-05-29 15:52:00,91.788,91.793,91.766,91.766,307599999.0
2006-05-29 15:53:00,91.775,91.785,91.759,91.773,281400001.0
2006-05-29 15:54:00,91.761,91.775,91.732,91.732,210900002.0
2006-05-29 15:55:00,91.765,91.778,91.755,91.772,123100000.0
2006-05-29 15:56:00,91.749,91.765,91.722,91.757,180200001.0
2006-05-29 15:57:00,91.753,91.782,91.753,91.775,468200006.0
2006-05-29 15:58:00,91.768,91.794,91.767,91.785,376899997.0
2006-05-29 15:59:00,91.797,91.809,91.778,91.794,68899999.0
2006-05-29 16:00:00,91.779,91.829,91.779,91.829,224400002.0
2006-05-29 16:01:00,91.819,91.819,91.787,91.791,200899999.0
2006-05-29 16:02:00,91.795,91.813,91.788,91.813,181499998.0
2006-05-29 16:03:00,91.789,91.809,91.788,91.789,194700001.0
2006-05-29 16:04:00,91.789,91.806,91.777,91.777,280100002.0
2006-05-29 16:05:00,91.797,91.8,91.779,91.78,192900002.0
2006-05-29 16:06:00,91.792,91.792,91.766,91.768,225200004.0
2006-05-29 16:07:00,91.756,91.779,91.756,91.774,138599999.0
2006-05-29 16:08:00,91.775,91.79,91.769,91.787,202600000.0
2006-05-29 16:09:00,91.776,91.789,91.761,91.769,155699999.0
2006-05-29 16:10:00,91.778,91.798,91.774,91.777,344499999.0
2006-05-29 16:11:00,91.797,91.804,91.781,91.788,185799994.0
2006-05-29 16:12:00,91.778,91.796,91.773,91.783,184199999.0
2006-05-29 16:13:00,91.746,91.809,91.746,91.809,59299999.0
2006-05-29 16:14:00,91.821,91.847,91.808,91.833,222400003.0
2006-05-29 16:15:00,91.835,91.847,91.816,91.829,221099996.0
2006-05-29 16:16:00,91.814,91.828,91.79,91.81,297699998.0
2006-05-29 16:17:00,91.803,91.833,91.782,91.81,190400000.0
2006-05-29 16:18:00,91.826,91.839,91.812,91.826,237200001.0
2006-05-29 16:19:00,91.833,91.837,91.813,91.818,168900003.0
2006-05-29 16:20:00,91.818,91.837,91.815,91.833,162900002.0
2006-05-29 16:21:00,91.817,91.838,91.812,91.838,261299997.0
2006-05-29 16:22:00,91.838,91.843,91.818,91.827,189800003.0
2006-05-29 16:23:00,91.83,91.83,91.8,91.809,294700003.0
2006-05-29 16:24:00,91.832,91.832,91.806,91.812,277699998.0
2006-05-29 16:25:00,91.818,91.832,91.803,91.809,173699999.0
2006-05-29 16:26:00,91.82,91.832,91.802,91.82,105900000.0
2006-05-29 16:27:00,91.82,91.837,91.813,91.833,334699997.0
2006-05-29 16:28:00,91.833,91.833,91.812,91.812,169899997.0
2006-05-29 16:29:00,91.801,91.834,91.801,91.828,227799996.0
2006-05-29 16:30:00,91.832,91.84,91.814,91.822,207600004.0
2006-05-29 16:31:00,91.828,91.845,91.812,91.84,309100000.0
2006-05-29 16:32:00,91.816,91.837,91.815,91.816,231099999.0
2006-05-29 16:33:00,91.843,91.847,91.828,91.828,134099997.0
2006-05-29 16:34:00,91.842,91.851,91.824,91.827,192299999.0
2006-05-29 16:35:00,91.852,91.854,91.835,91.838,130000000.0
2006-05-29 16:36:00,91.863,91.868,91.836,91.847,380600002.0
2006-05-29 16:37:00,91.865,91.871,91.842,91.853,281799995.0
2006-05-29 16:38:00,91.866,91.874,91.846,91.852,369499998.0
2006-05-29 16:39:00,91.863,91.863,91.84,91.845,74200000.0
2006-05-29 16:40:00,91.846,91.846,91.815,91.815,89000000.0
2006-05-29 16:41:00,91.835,91.844,91.807,91.807,210599998.0
2006-05-29 16:42:00,91.8,91.831,91.8,91.823,244799998.0
2006-05-29 16:43:00,91.811,91.829,91.792,91.803,405699998.0
2006-05-29 16:44:00,91.8,91.814,91.781,91.803,293900000.0
2006-05-29 16:45:00,91.795,91.831,91.795,91.831,287799999.0
2006-05-29 16:46:00,91.835,91.837,91.812,91.819,110100000.0
2006-05-29 16:47:00,91.845,91.855,91.826,91.843,193200000.0
2006-05-29 16:48:00,91.847,91.851,91.822,91.827,331100000.0
2006-05-29 16:49:00,91.843,91.851,91.825,91.834,184100000.0
2006-05-29 16:50:00,91.846,91.876,91.845,91.855,276400001.0
2006-05-29 16:51:00,91.83,91.86,91.83,91.86,91300002.0
2006-05-29 16:52:00,91.849,91.859,91.821,91.836,225100000.0
2006-05-29 16:53:00,91.844,91.862,91.831,91.853,220799997.0
2006-05-29 16:54:00,91.831,91.858,91.831,91.855,171000000.0
2006-05-29 16:55:00,91.86,91.891,91.848,91.86,294000001.0
2006-05-29 16:56:00,91.874,91.888,91.86,91.876,153199998.0
2006-05-29 16:57:00,91.862,91.878,91.856,91.859,314699997.0
2006-05-29 16:58:00,91.855,91.877,91.851,91.871,198000000.0
2006-05-29 16:59:00,91.867,91.889,91.852,91.857,219299999.0
2006-05-29 17:00:00,91.848,91.886,91.848,91.886,147100001.0
2006-05-29 17:01:00,91.863,91.894,91.847,91.894,119500000.0
2006-05-29 17:02:00,91.902,91.907,91.885,91.893,287099999.0
2006-05-29 17:03:00,91.887,91.906,91.883,91.895,237600001.0
2006-05-29 17:04:00,91.892,91.903,91.883,91.901,121200002.0
2006-05-29 17:05:00,91.89,91.905,91.871,91.887,305799993.0
2006-05-29 17:06:00,91.884,91.907,91.869,91.887,235700001.0
2006-05-29 17:07:00,91.907,91.931,91.902,91.925,368099999.0
2006-05-29 17:08:00,91.905,91.922,91.898,91.92,185300001.0
2006-05-29 17:09:00,91.901,91.929,91.894,91.907,368399998.0
2006-05-29 17:10:00,91.928,91.931,91.907,91.907,149999999.0
2006-05-29 17:11:00,91.908,91.913,91.888,91.896,131800000.0
2006-05-29 17:12:00,91.909,91.911,91.894,91.896,68100000.0
2006-05-29 17:13:00,91.905,91.918,91.882,91.912,98499999.0
2006-05-29 17:14:00,91.908,91.925,91.89,91.916,279800001.0
2006-05-29 17:15:00,91.899,91.922,91.898,91.922,209100000.0
2006-05-29 17:16:00,91.925,91.933,91.905,91.92,128499999.0
2006-05-29 17:17:00,91.926,91.933,91.908,91.919,289399995.0
2006-05-29 17:18:00,91.931,91.942,91.92,91.928,176699996.0
2006-05-29 17:19:00,91.949,91.96,91.937,91.938,261600000.0
2006-05-29 17:20:00,91.94,91.965,91.939,91.961,323600002.0
2006-05-29 17:21:00,91.961,91.961,91.927,91.927,191800002.0
2006-05-29 17:22:00,91.952,91.954,91.921,91.921,198699999.0
2006-05-29 17:23:00,91.94,91.94,91.907,91.921,161000001.0
2006-05-29 17:24:00,91.916,91.931,91.914,91.929,58100000.0
2006-05-29 17:25:00,91.927,91.933,91.903,91.915,207999999.0
2006-05-29 17:26:00,91.92,91.938,91.915,91.933,216499999.0
2006-05-29 17:27:00,91.933,91.933,91.885,91.885,240900004.0
2006-05-29 17:28:00,91.886,91.903,91.88,91.899,139699997.0
2006-05-29 17:29:00,91.884,91.903,91.877,91.889,218299996.0
2006-05-29 17:30:00,91.881,91.885,91.862,91.864,219199998.0
2006-05-29 17:31:00,91.855,91.876,91.85,91.865,232400004.0
2006-05-29 17:32:00,91.867,91.873,91.847,91.857,323200004.0
2006-05-29 17:33:00,91.853,91.87,91.846,91.868,194800003.0
2006-05-29 17:34:00,91.857,91.875,91.85,91.867,348300002.0
2006-05-29 17:35:00,91.867,91.867,91.842,91.842,284300001.0
2006-05-29 17:36:00,91.861,91.868,91.844,91.844,274400001.0
2006-05-29 17:37:00,91.86,91.867,91.839,91.848,341600003.0
2006-05-29 17:38:00,91.87,91.87,91.851,91.851,78899999.0
2006-05-29 17:39:00,91.867,91.867,91.85,91.85,102900000.0
2006-05-29 17:40:00,91.86,91.87,91.84,91.855,133200000.0
2006-05-29 17:41:00,91.865,91.865,91.834,91.834,75199999.0
2006-05-29 17:42:00,91.831,91.854,91.831,91.854,151499999.0
2006-05-29 17:43:00,91.852,91.857,91.83,91.841,324999998.0
2006-05-29 17:44:00,91.849,91.857,91.831,91.842,223500001.0
2006-05-29 17:45:00,91.853,91.858,91.837,91.839,307899997.0
2006-05-29 17:46:00,91.84,91.858,91.824,91.843,277199998.0
2006-05-29 17:47:00,91.83,91.85,91.83,91.847,284300000.0
2006-05-29 17:48:00,91.827,91.851,91.826,91.835,201500005.0
2006-05-29 17:49:00,91.84,91.847,91.819,91.819,277099996.0
2006-05-29 17:50:00,91.828,91.85,91.826,91.849,293100001.0
2006-05-29 17:51:00,91.843,91.853,91.827,91.836,163599998.0
2006-05-29 17:52:00,91.83,91.85,91.83,91.85,170299998.0
2006-05-29 17:53:00,91.835,91.835,91.814,91.827,213599999.0
2006-05-29 17:54:00,91.804,91.819,91.788,91.812,209900002.0
2006-05-29 17:55:00,91.796,91.813,91.781,91.799,252199998.0
2006-05-29 17:56:00,91.79,91.81,91.775,91.787,178899999.0
2006-05-29 17:57:00,91.776,91.788,91.76,91.78,240500002.0
2006-05-29 17:58:00,91.782,91.794,91.764,91.771,79000002.0
2006-05-29 17:59:00,91.774,91.795,91.773,91.795,164000001.0
2006-05-29 18:00:00,91.76,91.794,91.76,91.773,170399998.0
2006-05-29 18:01:00,91.78,91.794,91.762,91.777,2006999996.0
2006-05-29 18:02:00,91.82,91.82,91.82,91.82,2141899982.0
2006-05-29 18:04:00,91.81,91.82,91.81,91.82,2141899982.0
2006-05-29 18:05:00,91.83,91.83,91.83,91.83,2141899982.0
2006-05-29 18:06:00,91.776,91.806,91.761,91.79,2141899982.0
2006-05-29 18:07:00,91.81,91.81,91.8,91.8,1748499999.0
2006-05-29 18:08:00,91.81,91.81,91.81,91.81,1748499999.0
2006-05-29 18:10:00,91.792,91.803,91.764,91.773,1748499999.0
2006-05-29 18:11:00,91.782,91.802,91.765,91.78,1035099999.0
2006-05-29 18:12:00,91.795,91.814,91.787,91.802,1179899991.0
2006-05-29 18:13:00,91.802,91.817,91.78,91.79,1711000002.0
2006-05-29 18:14:00,91.84,91.84,91.84,91.84,1040199994.0
2006-05-29 18:15:00,91.83,91.83,91.83,91.83,1040199994.0
2006-05-29 18:16:00,91.85,91.85,91.85,91.85,1040199994.0
2006-05-29 18:17:00,91.804,91.821,91.781,91.781,1040199994.0
2006-05-29 18:18:00,91.805,91.82,91.784,91.795,1184099995.0
2006-05-29 18:19:00,91.812,91.835,91.798,91.812,2092099994.0
2006-05-29 18:20:00,91.81,91.826,91.796,91.796,1943099990.0
2006-05-29 18:21:00,91.797,91.819,91.791,91.819,2004499992.0
2006-05-29 18:22:00,91.819,91.825,91.796,91.811,1425299996.0
2006-05-29 18:23:00,91.83,91.83,91.83,91.83,1730899993.0
2006-05-29 18:24:00,91.84,91.85,91.84,91.85,1730899993.0
2006-05-29 18:25:00,91.82,91.835,91.803,91.81,1730899993.0
2006-05-29 18:26:00,91.825,91.835,91.804,91.813,1773999994.0
2006-05-29 18:27:00,91.823,91.835,91.807,91.818,1275299998.0
2006-05-29 18:28:00,91.83,91.835,91.806,91.825,1573299998.0
2006-05-29 18:29:00,91.814,91.835,91.798,91.83,1316699993.0
2006-05-29 18:30:00,91.83,91.835,91.811,91.82,891099993.0
2006-05-29 18:31:00,91.824,91.833,91.804,91.818,1723900005.0
2006-05-29 18:32:00,91.823,91.831,91.801,91.808,1870399993.0
2006-05-29 18:33:00,91.86,91.86,91.86,91.86,1779499994.0
2006-05-29 18:34:00,91.85,91.86,91.85,91.85,1779499994.0
2006-05-29 18:35:00,91.828,91.833,91.8,91.801,1779499994.0
2006-05-29 18:36:00,91.83,91.835,91.807,91.81,921700001.0
2006-05-29 18:37:00,91.83,91.835,91.797,91.825,1284199993.0
2006-05-29 18:38:00,91.823,91.826,91.787,91.804,609999995.0
2006-05-29 18:39:00,91.825,91.835,91.808,91.808,840699997.0
2006-05-29 18:40:00,91.808,91.835,91.802,91.822,1698499997.0
2006-05-29 18:41:00,91.81,91.835,91.803,91.825,628899994.0
2006-05-29 18:42:00,91.81,91.83,91.796,91.815,1172100004.0
2006-05-29 18:43:00,91.801,91.82,91.795,91.815,454799997.0
2006-05-29 18:44:00,91.818,91.826,91.799,91.799,956899995.0
2006-05-29 18:45:00,91.82,91.83,91.801,91.802,632699996.0
2006-05-29 18:46:00,91.825,91.83,91.809,91.811,1057799996.0
2006-05-29 18:47:00,91.81,91.825,91.81,91.825,191999997.0
2006-05-29 18:48:00,91.821,91.83,91.8,91.818,522599999.0
2006-05-29 18:49:00,91.832,91.841,91.815,91.815,703999996.0
2006-05-29 18:50:00,91.801,91.832,91.801,91.832,926799994.0
2006-05-29 18:51:00,91.835,91.856,91.82,91.828,1066800003.0
2006-05-29 18:52:00,91.854,91.862,91.833,91.84,1333099989.0
2006-05-29 18:53:00,91.86,91.86,91.829,91.847,1376399994.0
2006-05-29 18:54:00,91.843,91.862,91.833,91.85,1447799999.0
2006-05-29 18:55:00,91.855,91.855,91.826,91.826,1832099985.0
2006-05-29 18:56:00,91.821,91.847,91.815,91.847,197700000.0
2006-05-29 18:57:00,91.842,91.846,91.817,91.82,386399997.0
2006-05-29 18:58:00,91.832,91.847,91.816,91.847,1129200007.0
2006-05-29 18:59:00,91.85,91.87,91.837,91.852,1263299995.0
2006-05-29 19:00:00,91.861,91.876,91.845,91.845,216799997.0
2006-05-29 19:01:00,91.845,91.865,91.832,91.851,582500003.0
2006-05-29 19:02:00,91.833,91.853,91.826,91.839,268400002.0
2006-05-29 19:03:00,91.82,91.84,91.82,91.835,428500001.0
2006-05-29 19:04:00,91.836,91.847,91.82,91.822,553600003.0
2006-05-29 19:05:00,91.835,91.84,91.82,91.821,454799999.0
2006-05-29 19:06:00,91.813,91.832,91.799,91.819,1099099998.0
2006-05-29 19:07:00,91.825,91.829,91.798,91.8,1504000003.0
2006-05-29 19:08:00,91.801,91.835,91.8,91.82,1566200001.0
2006-05-29 19:09:00,91.825,91.835,91.8,91.82,958199998.0
2006-05-29 19:10:00,91.835,91.835,91.81,91.827,361500002.0
2006-05-29 19:11:00,91.835,91.848,91.805,91.805,405000001.0
2006-05-29 19:12:00,91.815,91.827,91.801,91.813,255800004.0
2006-05-29 19:13:00,91.805,91.816,91.794,91.815,429300001.0
2006-05-29 19:14:00,91.81,91.83,91.806,91.83,476799999.0
2006-05-29 19:15:00,91.83,91.835,91.81,91.82,993199995.0
2006-05-29 19:16:00,91.813,91.835,91.811,91.823,418500003.0
2006-05-29 19:17:00,91.823,91.839,91.803,91.818,827499994.0
2006-05-29 19:18:00,91.809,91.83,91.802,91.82,538099997.0
2006-05-29 19:19:00,91.814,91.834,91.792,91.81,1082499993.0
2006-05-29 19:20:00,91.83,91.843,91.804,91.833,968499995.0
2006-05-29 19:21:00,91.825,91.838,91.806,91.825,698500003.0
2006-05-29 19:22:00,91.825,91.833,91.809,91.81,335199998.0
2006-05-29 19:23:00,91.812,91.833,91.798,91.823,1932099994.0
2006-05-29 19:24:00,91.825,91.835,91.809,91.827,694699998.0
2006-05-29 19:25:00,91.83,91.835,91.805,91.809,1019699991.0
2006-05-29 19:26:00,91.808,91.835,91.797,91.82,1763099998.0
2006-05-29 19:27:00,91.828,91.835,91.806,91.812,1521900002.0
2006-05-29 19:28:00,91.811,91.838,91.805,91.838,1175800009.0
2006-05-29 19:29:00,91.842,91.846,91.819,91.827,292799994.0
2006-05-29 19:30:00,91.844,91.855,91.83,91.855,1273800001.0
2006-05-29 19:31:00,91.857,91.877,91.844,91.864,516699996.0
2006-05-29 19:32:00,91.874,91.895,91.866,91.879,1111399998.0
2006-05-29 19:33:00,91.863,91.889,91.86,91.887,649199995.0
2006-05-29 19:34:00,91.889,91.895,91.867,91.87,1101499997.0
2006-05-29 19:35:00,91.885,91.89,91.853,91.868,764199999.0
2006-05-29 19:36:00,91.883,91.885,91.861,91.862,778000006.0
2006-05-29 19:37:00,91.872,91.888,91.865,91.885,221999999.0
2006-05-29 19:38:00,91.873,91.899,91.868,91.893,685000006.0
2006-05-29 19:39:00,91.876,91.896,91.864,91.884,660799996.0
2006-05-29 19:40:00,91.865,91.89,91.86,91.88,909599998.0
2006-05-29 19:41:00,91.868,91.889,91.861,91.884,1168599998.0
2006-05-29 19:42:00,91.869,91.89,91.866,91.882,863500001.0
2006-05-29 19:43:00,91.877,91.889,91.864,91.873,427100003.0
2006-05-29 19:44:00,91.856,91.882,91.853,91.871,958200000.0
2006-05-29 19:45:00,91.855,91.88,91.85,91.88,417299996.0
2006-05-29 19:46:00,91.859,91.88,91.852,91.873,678599990.0
2006-05-29 19:47:00,91.859,91.88,91.852,91.88,302399996.0
2006-05-29 19:48:00,91.875,91.88,91.849,91.88,1006800003.0
2006-05-29 19:49:00,91.877,91.886,91.862,91.867,671600002.0
2006-05-29 19:50:00,91.88,91.881,91.843,91.843,696600002.0
2006-05-29 19:51:00,91.859,91.878,91.84,91.84,500300001.0
2006-05-29 19:52:00,91.856,91.874,91.841,91.849,378300001.0
2006-05-29 19:53:00,91.875,91.88,91.856,91.86,457100000.0
2006-05-29 19:54:00,91.856,91.877,91.851,91.874,587400002.0
2006-05-29 19:55:00,91.873,91.876,91.853,91.859,313099994.0
2006-05-29 19:56:00,91.864,91.877,91.851,91.872,453699995.0
2006-05-29 19:57:00,91.86,91.88,91.846,91.873,694900000.0
2006-05-29 19:58:00,91.851,91.87,91.845,91.87,725599997.0
2006-05-29 19:59:00,91.869,91.869,91.842,91.847,690199998.0
2006-05-29 20:00:00,91.847,91.862,91.843,91.862,330699998.0
2006-05-29 20:01:00,91.857,91.87,91.841,91.865,451000000.0
2006-05-29 20:02:00,91.865,91.871,91.844,91.85,590900002.0
2006-05-29 20:03:00,91.868,91.878,91.848,91.854,439599999.0
2006-05-29 20:04:00,91.858,91.858,91.833,91.842,480099995.0
2006-05-29 20:05:00,91.85,91.855,91.835,91.84,513700000.0
2006-05-29 20:06:00,91.834,91.864,91.818,91.839,565399998.0
2006-05-29 20:07:00,91.85,91.853,91.824,91.831,534100003.0
2006-05-29 20:08:00,91.837,91.85,91.823,91.85,716699995.0
2006-05-29 20:09:00,91.845,91.855,91.821,91.829,558400002.0
2006-05-29 20:10:00,91.838,91.853,91.823,91.851,685499992.0
2006-05-29 20:11:00,91.852,91.857,91.816,91.832,1382899993.0
2006-05-29 20:12:00,91.812,91.85,91.812,91.83,1363799996.0
2006-05-29 20:13:00,91.823,91.834,91.796,91.804,1037799998.0
2006-05-29 20:14:00,91.807,91.813,91.769,91.77,458399995.0
2006-05-29 20:15:00,91.779,91.799,91.767,91.776,772099997.0
2006-05-29 20:16:00,91.8,91.8,91.768,91.77,1143199998.0
2006-05-29 20:17:00,91.775,91.798,91.772,91.787,231299997.0
2006-05-29 20:18:00,91.784,91.784,91.75,91.75,258600000.0
2006-05-29 20:19:00,91.742,91.764,91.73,91.743,1800599994.0
2006-05-29 20:20:00,91.716,91.746,91.704,91.732,1576799995.0
2006-05-29 20:21:00,91.729,91.73,91.706,91.708,259599995.0
2006-05-29 20:22:00,91.718,91.73,91.699,91.704,977300003.0
2006-05-29 20:23:00,91.704,91.719,91.683,91.705,1074499998.0
2006-05-29 20:24:00,91.705,91.715,91.679,91.702,467799999.0
2006-05-29 20:25:00,91.718,91.718,91.683,91.683,622699998.0
2006-05-29 20:26:00,91.705,91.71,91.687,91.69,452999998.0
2006-05-29 20:27:00,91.711,91.711,91.674,91.707,1238800005.0
2006-05-29 20:28:00,91.71,91.719,91.684,91.713,2044099990.0
2006-05-29 20:29:00,91.75,91.75,91.74,91.74,2111599990.0
2006-05-29 20:30:00,91.709,91.729,91.692,91.704,2111599990.0
2006-05-29 20:31:00,91.713,91.728,91.694,91.714,1850299996.0
2006-05-29 20:32:00,91.734,91.757,91.721,91.727,1921999987.0
2006-05-29 20:33:00,91.747,91.747,91.709,91.73,586999999.0
2006-05-29 20:34:00,91.743,91.753,91.728,91.732,372699999.0
2006-05-29 20:35:00,91.733,91.753,91.729,91.748,520499999.0
2006-05-29 20:36:00,91.753,91.755,91.725,91.739,633499999.0
2006-05-29 20:37:00,91.755,91.759,91.727,91.734,573100000.0
2006-05-29 20:38:00,91.753,91.758,91.728,91.73,1473799990.0
2006-05-29 20:39:00,91.726,91.755,91.724,91.745,1214500001.0
2006-05-29 20:40:00,91.745,91.75,91.721,91.737,1462999996.0
2006-05-29 20:41:00,91.752,91.758,91.726,91.745,840599999.0
2006-05-29 20:42:00,91.729,91.746,91.703,91.721,1152000001.0
2006-05-29 20:43:00,91.708,91.736,91.704,91.717,648500000.0
2006-05-29 20:44:00,91.723,91.728,91.698,91.725,1290500004.0
2006-05-29 20:45:00,91.726,91.761,91.714,91.724,957000000.0
2006-05-29 20:46:00,91.75,91.766,91.736,91.739,692199996.0
2006-05-29 20:47:00,91.758,91.771,91.74,91.749,1357999997.0
2006-05-29 20:48:00,91.765,91.77,91.745,91.75,818900002.0
2006-05-29 20:49:00,91.769,91.791,91.762,91.785,727400000.0
2006-05-29 20:50:00,91.754,91.776,91.72,91.734,944600006.0
2006-05-29 20:51:00,91.735,91.745,91.716,91.719,605399999.0
2006-05-29 20:52:00,91.719,91.745,91.711,91.745,613500002.0
2006-05-29 20:53:00,91.732,91.748,91.718,91.748,1426199994.0
2006-05-29 20:54:00,91.727,91.749,91.725,91.746,346199999.0
2006-05-29 20:55:00,91.738,91.755,91.72,91.75,1081999997.0
2006-05-29 20:56:00,91.721,91.746,91.708,91.72,979500000.0
2006-05-29 20:57:00,91.702,91.725,91.7,91.718,1449299993.0
2006-05-29 20:58:00,91.74,91.75,91.74,91.75,2030899993.0
2006-05-29 20:59:00,91.735,91.742,91.692,91.727,2030899993.0
2006-05-29 21:00:00,91.76,91.76,91.76,91.76,857199995.0
2006-05-29 21:01:00,91.75,91.75,91.73,91.74,857199995.0
2006-05-29 21:02:00,91.713,91.718,91.688,91.705,857199995.0
2006-05-29 21:03:00,91.707,91.707,91.672,91.672,586200001.0
2006-05-29 21:04:00,91.687,91.701,91.675,91.701,396199998.0
2006-05-29 21:05:00,91.68,91.71,91.68,91.71,221800001.0
2006-05-29 21:06:00,91.705,91.707,91.686,91.692,678499998.0
2006-05-29 21:07:00,91.684,91.71,91.682,91.693,493099999.0
2006-05-29 21:08:00,91.685,91.711,91.678,91.702,512699996.0
2006-05-29 21:09:00,91.703,91.705,91.675,91.676,420899998.0
2006-05-29 21:10:00,91.693,91.705,91.682,91.682,402599996.0
2006-05-29 21:11:00,91.676,91.698,91.671,91.687,289500000.0
2006-05-29 21:12:00,91.661,91.697,91.661,91.683,451499997.0
2006-05-29 21:13:00,91.678,91.696,91.67,91.685,909400005.0
2006-05-29 21:14:00,91.691,91.704,91.673,91.687,958499992.0
2006-05-29 21:15:00,91.687,91.702,91.672,91.695,880900003.0
2006-05-29 21:16:00,91.695,91.705,91.675,91.683,593799993.0
2006-05-29 21:17:00,91.687,91.705,91.668,91.68,1286899999.0
2006-05-29 21:18:00,91.695,91.7,91.676,91.68,798599997.0
2006-05-29 21:19:00,91.692,91.705,91.672,91.696,1042099991.0
2006-05-29 21:20:00,91.705,91.705,91.675,91.68,1557100010.0
2006-05-29 21:21:00,91.689,91.705,91.674,91.695,1786999990.0
2006-05-29 21:22:00,91.695,91.7,91.665,91.679,1370799992.0
2006-05-29 21:23:00,91.688,91.705,91.666,91.705,950599996.0
2006-05-29 21:24:00,91.7,91.705,91.679,91.69,648799999.0
2006-05-29 21:25:00,91.678,91.7,91.677,91.695,1298399993.0
2006-05-29 21:26:00,91.695,91.705,91.681,91.681,432199996.0
2006-05-29 21:27:00,91.695,91.7,91.677,91.68,561100001.0
2006-05-29 21:28:00,91.688,91.7,91.679,91.7,252500000.0
2006-05-29 21:29:00,91.708,91.708,91.678,91.691,791700002.0
2006-05-29 21:30:00,91.713,91.72,91.696,91.7,468999998.0
2006-05-29 21:31:00,91.695,91.72,91.693,91.72,364699997.0
2006-05-29 21:32:00,91.719,91.723,91.695,91.712,1352400001.0
2006-05-29 21:33:00,91.69,91.71,91.687,91.692,152700000.0
2006-05-29 21:34:00,91.71,91.721,91.683,91.683,418899997.0
2006-05-29 21:35:00,91.695,91.708,91.678,91.695,392900004.0
2006-05-29 21:36:00,91.678,91.699,91.667,91.695,347800002.0
2006-05-29 21:37:00,91.69,91.703,91.671,91.689,399800000.0
2006-05-29 21:38:00,91.682,91.706,91.682,91.697,513200000.0
2006-05-29 21:39:00,91.695,91.712,91.677,91.702,210800004.0
2006-05-29 21:40:00,91.701,91.715,91.685,91.705,396099998.0
2006-05-29 21:41:00,91.705,91.712,91.671,91.671,422600000.0
2006-05-29 21:42:00,91.7,91.7,91.669,91.67,747899999.0
2006-05-29 21:43:00,91.702,91.717,91.684,91.69,777799998.0
2006-05-29 21:44:00,91.691,91.713,91.677,91.708,1373299983.0
2006-05-29 21:45:00,91.705,91.71,91.673,91.679,1079700002.0
2006-05-29 21:46:00,91.705,91.716,91.68,91.68,416999998.0
2006-05-29 21:47:00,91.705,91.715,91.688,91.69,810099997.0
2006-05-29 21:48:00,91.702,91.717,91.693,91.706,260399996.0
2006-05-29 21:49:00,91.699,91.715,91.683,91.703,657999993.0
2006-05-29 21:50:00,91.708,91.716,91.694,91.702,116199999.0
2006-05-29 21:51:00,91.714,91.727,91.695,91.713,309900002.0
2006-05-29 21:52:00,91.686,91.72,91.686,91.698,626099995.0
2006-05-29 21:53:00,91.7,91.7,91.68,91.68,175299998.0
2006-05-29 21:54:00,91.702,91.703,91.682,91.682,199000001.0
2006-05-29 21:55:00,91.695,91.7,91.68,91.688,191299998.0
2006-05-29 21:56:00,91.705,91.705,91.684,91.689,471000001.0
2006-05-29 21:57:00,91.7,91.7,91.68,91.68,177999998.0
2006-05-29 21:58:00,91.69,91.705,91.69,91.705,129899999.0
2006-05-29 21:59:00,91.705,91.72,91.691,91.701,524499997.0
2006-05-29 22:00:00,91.705,91.71,91.673,91.686,867099999.0
2006-05-29 22:01:00,91.703,91.71,91.682,91.698,757299991.0
2006-05-29 22:02:00,91.685,91.709,91.681,91.697,1113799993.0
2006-05-29 22:03:00,91.675,91.705,91.675,91.697,308199998.0
2006-05-29 22:04:00,91.705,91.705,91.674,91.695,700999997.0
2006-05-29 22:05:00,91.695,91.7,91.665,91.68,312100002.0
2006-05-29 22:06:00,91.695,91.695,91.67,91.67,233999996.0
2006-05-29 22:07:00,91.674,91.695,91.674,91.695,193299995.0
2006-05-29 22:08:00,91.702,91.703,91.675,91.675,150100000.0
2006-05-29 22:09:00,91.672,91.691,91.661,91.681,245099995.0
2006-05-29 22:10:00,91.67,91.69,91.65,91.675,221699997.0
2006-05-29 22:11:00,91.67,91.695,91.67,91.685,400099997.0
2006-05-29 22:12:00,91.672,91.703,91.651,91.703,374399998.0
2006-05-29 22:13:00,91.688,91.705,91.673,91.705,588400005.0
2006-05-29 22:14:00,91.693,91.713,91.693,91.707,267700000.0
2006-05-29 22:15:00,91.695,91.721,91.694,91.712,742400000.0
2006-05-29 22:16:00,91.709,91.71,91.682,91.687,421899999.0
2006-05-29 22:17:00,91.692,91.72,91.692,91.72,148400001.0
2006-05-29 22:18:00,91.7,91.72,91.695,91.713,264699999.0
2006-05-29 22:19:00,91.718,91.719,91.681,91.681,228599997.0
2006-05-29 22:20:00,91.705,91.71,91.69,91.698,244199997.0
2006-05-29 22:21:00,91.702,91.71,91.687,91.691,68800000.0
2006-05-29 22:22:00,91.696,91.709,91.683,91.701,489199999.0
2006-05-29 22:23:00,91.703,91.705,91.686,91.69,192600000.0
2006-05-29 22:24:00,91.69,91.705,91.69,91.705,161099996.0
2006-05-29 22:25:00,91.69,91.71,91.69,91.71,231799996.0
2006-05-29 22:26:00,91.7,91.702,91.68,91.684,29499999.0
2006-05-29 22:27:00,91.712,91.726,91.696,91.696,594900001.0
2006-05-29 22:28:00,91.696,91.727,91.696,91.714,323399998.0
2006-05-29 22:29:00,91.72,91.72,91.682,91.682,293399999.0
2006-05-29 22:30:00,91.715,91.72,91.69,91.707,465099999.0
2006-05-29 22:31:00,91.7,91.715,91.696,91.715,244099999.0
2006-05-29 22:32:00,91.683,91.705,91.669,91.688,219099999.0
2006-05-29 22:33:00,91.678,91.703,91.675,91.7,481700001.0
2006-05-29 22:34:00,91.705,91.718,91.687,91.693,494199997.0
2006-05-29 22:35:00,91.72,91.72,91.699,91.7,367999996.0
2006-05-29 22:36:00,91.708,91.722,91.699,91.715,533899990.0
2006-05-29 22:37:00,91.702,91.723,91.7,91.723,158499996.0
2006-05-29 22:38:00,91.725,91.725,91.704,91.704,183199998.0
2006-05-29 22:39:00,91.727,91.732,91.707,91.712,224199997.0
2006-05-29 22:40:00,91.725,91.732,91.708,91.708,381800000.0
2006-05-29 22:41:00,91.725,91.732,91.709,91.714,312299998.0
2006-05-29 22:42:00,91.723,91.736,91.702,91.72,222000002.0
2006-05-29 22:43:00,91.713,91.741,91.706,91.733,728400004.0
2006-05-29 22:44:00,91.72,91.74,91.71,91.73,423200003.0
2006-05-29 22:45:00,91.717,91.735,91.696,91.733,360399997.0
2006-05-29 22:46:00,91.735,91.74,91.708,91.719,382800002.0
2006-05-29 22:47:00,91.72,91.74,91.715,91.735,435799995.0
2006-05-29 22:48:00,91.735,91.74,91.699,91.702,572399994.0
2006-05-29 22:49:00,91.714,91.745,91.714,91.735,595700002.0
2006-05-29 22:50:00,91.728,91.74,91.71,91.73,303700000.0
2006-05-29 22:51:00,91.73,91.738,91.71,91.733,550899994.0
2006-05-29 22:52:00,91.726,91.74,91.721,91.735,186300001.0
2006-05-29 22:53:00,91.732,91.753,91.709,91.741,461900002.0
2006-05-29 22:54:00,91.725,91.768,91.725,91.763,329299998.0
2006-05-29 22:55:00,91.751,91.774,91.751,91.772,526700007.0
2006-05-29 22:56:00,91.755,91.785,91.753,91.771,221699997.0
2006-05-29 22:57:00,91.758,91.775,91.736,91.77,215400002.0
2006-05-29 22:58:00,91.752,91.79,91.752,91.79,201699997.0
2006-05-29 22:59:00,91.769,91.791,91.725,91.772,268999997.0
2006-05-29 23:00:00,91.8,91.8,91.77,91.795,186299999.0
2006-05-29 23:01:00,91.801,91.807,91.77,91.787,217199995.0
2006-05-29 23:02:00,91.782,91.805,91.768,91.788,197099996.0
2006-05-29 23:03:00,91.778,91.816,91.77,91.772,310099997.0
2006-05-29 23:04:00,91.81,91.813,91.753,91.767,260699998.0
2006-05-29 23:05:00,91.754,91.791,91.745,91.745,177899999.0
2006-05-29 23:06:00,91.751,91.776,91.734,91.734,287499998.0
2006-05-29 23:07:00,91.719,91.775,91.717,91.768,253700001.0
2006-05-29 23:08:00,91.751,91.768,91.724,91.747,197200000.0
2006-05-29 23:09:00,91.77,91.779,91.738,91.756,200199997.0
2006-05-29 23:10:00,91.786,91.786,91.745,91.778,163600001.0
2006-05-29 23:11:00,91.779,91.779,91.741,91.747,196800001.0
2006-05-29 23:12:00,91.754,91.768,91.735,91.747,213300000.0
2006-05-29 23:13:00,91.732,91.767,91.729,91.758,194400001.0
2006-05-29 23:14:00,91.755,91.765,91.734,91.75,249599999.0
2006-05-29 23:15:00,91.76,91.781,91.747,91.753,246099998.0
2006-05-29 23:16:00,91.739,91.791,91.739,91.785,226399999.0
2006-05-29 23:17:00,91.763,91.782,91.748,91.761,323899999.0
2006-05-29 23:18:00,91.774,91.781,91.753,91.76,287299999.0
2006-05-29 23:19:00,91.782,91.85,91.763,91.836,162500001.0
2006-05-29 23:20:00,91.797,91.826,91.776,91.81,190499996.0
2006-05-29 23:21:00,91.793,91.843,91.791,91.843,105600000.0
2006-05-29 23:22:00,91.834,91.834,91.766,91.766,160099999.0
2006-05-29 23:23:00,91.79,91.807,91.768,91.776,220099999.0
2006-05-29 23:24:00,91.789,91.805,91.762,91.8,327699996.0
2006-05-29 23:25:00,91.763,91.789,91.743,91.76,238699998.0
2006-05-29 23:26:00,91.751,91.776,91.739,91.752,314700000.0
2006-05-29 23:27:00,91.737,91.779,91.728,91.746,297499996.0
2006-05-29 23:28:00,91.749,91.784,91.731,91.773,306400000.0
2006-05-29 23:29:00,91.77,91.784,91.745,91.768,309399996.0
2006-05-29 23:30:00,91.76,91.785,91.742,91.78,314800001.0
2006-05-29 23:31:00,91.772,91.789,91.749,91.752,221499997.0
2006-05-29 23:32:00,91.732,91.808,91.728,91.788,169000003.0
2006-05-29 23:33:00,91.782,91.782,91.743,91.754,192699999.0
2006-05-29 23:34:00,91.797,91.809,91.759,91.782,318899995.0
2006-05-29 23:35:00,91.792,91.829,91.774,91.805,327299994.0
2006-05-29 23:36:00,91.78,91.812,91.759,91.777,116499999.0
2006-05-29 23:37:00,91.766,91.802,91.766,91.783,258900004.0
2006-05-29 23:38:00,91.778,91.806,91.771,91.786,174300002.0
2006-05-29 23:39:00,91.797,91.805,91.78,91.795,260099998.0
2006-05-29 23:40:00,91.795,91.801,91.778,91.78,203900001.0
2006-05-29 23:41:00,91.793,91.802,91.774,91.793,200300001.0
2006-05-29 23:42:00,91.791,91.792,91.762,91.762,245400000.0
2006-05-29 23:43:00,91.785,91.79,91.77,91.779,295900002.0
2006-05-29 23:44:00,91.779,91.788,91.755,91.767,352699995.0
2006-05-29 23:45:00,91.762,91.762,91.741,91.741,111100001.0
2006-05-29 23:46:00,91.753,91.753,91.738,91.742,52399999.0
2006-05-29 23:47:00,91.743,91.751,91.72,91.743,194499997.0
2006-05-29 23:48:00,91.733,91.738,91.715,91.726,170100000.0
2006-05-29 23:49:00,91.727,91.74,91.712,91.72,208999997.0
2006-05-29 23:50:00,91.73,91.74,91.708,91.725,261299999.0
2006-05-29 23:51:00,91.735,91.74,91.717,91.721,211899999.0
2006-05-29 23:52:00,91.722,91.745,91.722,91.74,114900000.0
2006-05-29 23:53:00,91.738,91.74,91.72,91.735,194799999.0
2006-05-29 23:54:00,91.722,91.74,91.716,91.74,144300002.0
2006-05-29 23:55:00,91.733,91.737,91.716,91.72,223099996.0
2006-05-29 23:56:00,91.73,91.745,91.723,91.735,254199999.0
2006-05-29 23:57:00,91.72,91.74,91.72,91.74,161200002.0
2006-05-29 23:58:00,91.725,91.74,91.718,91.722,126600000.0
2006-05-29 23:59:00,91.72,91.735,91.72,91.735,84000003.0
2006-05-30 00:00:00,91.735,91.74,91.714,91.716,230199998.0
2006-05-30 00:01:00,91.7,91.735,91.7,91.73,232300002.0
2006-05-30 00:02:00,91.735,91.74,91.722,91.728,57700000.0
2006-05-30 00:03:00,91.74,91.74,91.721,91.728,216200001.0
2006-05-30 00:04:00,91.717,91.74,91.717,91.74,108799999.0
2006-05-30 00:05:00,91.727,91.74,91.712,91.74,395800000.0
2006-05-30 00:06:00,91.735,91.74,91.712,91.727,203200000.0
2006-05-30 00:07:00,91.721,91.74,91.712,91.735,256199997.0
2006-05-30 00:08:00,91.72,91.735,91.72,91.735,87500001.0
2006-05-30 00:09:00,91.719,91.74,91.694,91.722,201199998.0
2006-05-30 00:10:00,91.716,91.733,91.716,91.733,31199999.0
2006-05-30 00:11:00,91.718,91.735,91.712,91.735,202199999.0
2006-05-30 00:12:00,91.729,91.745,91.712,91.73,330500000.0
2006-05-30 00:13:00,91.721,91.745,91.721,91.735,72099999.0
2006-05-30 00:14:00,91.73,91.745,91.719,91.73,179199996.0
2006-05-30 00:15:00,91.721,91.74,91.721,91.735,171600001.0
2006-05-30 00:16:00,91.735,91.74,91.716,91.728,254799997.0
2006-05-30 00:17:00,91.736,91.745,91.716,91.733,207100001.0
2006-05-30 00:18:00,91.716,91.735,91.716,91.735,74699999.0
2006-05-30 00:19:00,91.74,91.74,91.723,91.727,177899998.0
2006-05-30 00:20:00,91.72,91.74,91.716,91.733,290199998.0
2006-05-30 00:21:00,91.721,91.74,91.716,91.716,73400001.0
2006-05-30 00:22:00,91.735,91.745,91.72,91.737,98899999.0
2006-05-30 00:23:00,91.721,91.74,91.72,91.735,116699999.0
2006-05-30 00:24:00,91.74,91.74,91.703,91.71,144499999.0
2006-05-30 00:25:00,91.74,91.74,91.715,91.727,164500002.0
2006-05-30 00:26:00,91.74,91.74,91.714,91.716,117199998.0
2006-05-30 00:27:00,91.735,91.74,91.721,91.721,237800001.0
2006-05-30 00:28:00,91.735,91.74,91.721,91.721,209399997.0
2006-05-30 00:29:00,91.74,91.745,91.713,91.735,250499997.0
2006-05-30 00:30:00,91.735,91.74,91.712,91.726,147100002.0
2006-05-30 00:31:00,91.72,91.74,91.72,91.74,102300000.0
2006-05-30 00:32:00,91.718,91.74,91.704,91.735,331100000.0
2006-05-30 00:33:00,91.727,91.74,91.713,91.74,235399998.0
2006-05-30 00:34:00,91.735,91.735,91.695,91.695,96200001.0
2006-05-30 00:35:00,91.73,91.74,91.71,91.726,310999999.0
2006-05-30 00:36:00,91.74,91.74,91.71,91.74,254399997.0
2006-05-30 00:37:00,91.735,91.74,91.713,91.72,278599999.0
2006-05-30 00:38:00,91.711,91.735,91.711,91.735,110000002.0
2006-05-30 00:39:00,91.719,91.74,91.713,91.735,278599998.0
2006-05-30 00:40:00,91.728,91.74,91.713,91.735,292799999.0
2006-05-30 00:41:00,91.735,91.745,91.722,91.732,233999999.0
2006-05-30 00:42:00,91.719,91.74,91.717,91.727,355900002.0
2006-05-30 00:43:00,91.714,91.74,91.714,91.74,51600000.0
2006-05-30 00:44:00,91.735,91.74,91.71,91.71,173400002.0
2006-05-30 00:45:00,91.72,91.743,91.715,91.735,180699996.0
2006-05-30 00:46:00,91.735,91.745,91.715,91.737,141799999.0
2006-05-30 00:47:00,91.74,91.745,91.716,91.738,270400002.0
2006-05-30 00:48:00,91.74,91.74,91.709,91.709,181899997.0
2006-05-30 00:49:00,91.728,91.745,91.724,91.731,125899998.0
2006-05-30 00:50:00,91.73,91.74,91.715,91.74,148899998.0
2006-05-30 00:51:00,91.713,91.742,91.711,91.73,262299997.0
2006-05-30 00:52:00,91.727,91.74,91.714,91.735,236700001.0
2006-05-30 00:53:00,91.74,91.74,91.72,91.728,104800000.0
2006-05-30 00:54:00,91.74,91.74,91.713,91.716,242700001.0
2006-05-30 00:55:00,91.735,91.745,91.72,91.736,154800001.0
2006-05-30 00:56:00,91.73,91.74,91.712,91.724,280700000.0
2006-05-30 00:57:00,91.74,91.74,91.72,91.728,216599994.0
2006-05-30 00:58:00,91.727,91.74,91.714,91.732,131099998.0
2006-05-30 00:59:00,91.729,91.74,91.719,91.74,265700002.0
2006-05-30 01:00:00,91.712,91.745,91.712,91.735,208800000.0
2006-05-30 01:01:00,91.735,91.74,91.722,91.728,37499999.0
2006-05-30 01:02:00,91.726,91.745,91.713,91.74,211200003.0
2006-05-30 01:03:00,91.717,91.74,91.717,91.74,155899999.0
2006-05-30 01:04:00,91.72,91.74,91.716,91.733,127999999.0
2006-05-30 01:05:00,91.711,91.732,91.711,91.732,85799999.0
2006-05-30 01:06:00,91.74,91.874,91.74,91.874,193399997.0
2006-05-30 01:07:00,91.885,91.89,91.861,91.861,177299999.0
2006-05-30 01:08:00,91.878,91.89,91.873,91.89,79700001.0
2006-05-30 01:09:00,91.885,91.89,91.867,91.878,195199998.0
2006-05-30 01:10:00,91.893,91.895,91.875,91.875,161000000.0
2006-05-30 01:11:00,91.888,91.889,91.86,91.877,225600001.0
2006-05-30 01:12:00,91.875,91.901,91.87,91.875,291899996.0
2006-05-30 01:13:00,91.862,91.881,91.84,91.845,252599998.0
2006-05-30 01:14:00,91.84,91.862,91.828,91.845,173899997.0
2006-05-30 01:15:00,91.845,91.858,91.835,91.847,106900000.0
2006-05-30 01:16:00,91.853,91.86,91.819,91.819,246399996.0
2006-05-30 01:17:00,91.817,91.847,91.817,91.844,130700000.0
2006-05-30 01:18:00,91.845,91.852,91.808,91.835,176799999.0
2006-05-30 01:19:00,91.842,91.854,91.834,91.842,253799995.0
2006-05-30 01:20:00,91.851,91.862,91.828,91.829,183399996.0
2006-05-30 01:21:00,91.842,91.87,91.841,91.855,284499999.0
2006-05-30 01:22:00,91.831,91.85,91.819,91.846,286999999.0
2006-05-30 01:23:00,91.827,91.843,91.82,91.842,85000000.0
2006-05-30 01:24:00,91.835,91.835,91.81,91.81,79899999.0
2006-05-30 01:25:00,91.835,91.846,91.82,91.836,274299995.0
2006-05-30 01:26:00,91.816,91.832,91.804,91.825,270000000.0
2006-05-30 01:27:00,91.827,91.843,91.814,91.827,185399999.0
2006-05-30 01:28:00,91.821,91.84,91.817,91.835,228200004.0
2006-05-30 01:29:00,91.806,91.847,91.806,91.836,232499999.0
2006-05-30 01:30:00,91.849,91.849,91.815,91.815,287599997.0
2006-05-30 01:31:00,91.834,91.856,91.824,91.839,115500002.0
2006-05-30 01:32:00,91.827,91.848,91.822,91.848,133899999.0
2006-05-30 01:33:00,91.83,91.845,91.83,91.845,70399999.0
2006-05-30 01:34:00,91.845,91.85,91.824,91.83,351800002.0
2006-05-30 01:35:00,91.827,91.847,91.824,91.847,192399999.0
2006-05-30 01:36:00,91.85,91.85,91.821,91.821,127899999.0
2006-05-30 01:37:00,91.838,91.853,91.826,91.844,174300000.0
2006-05-30 01:38:00,91.841,91.85,91.826,91.85,248699998.0
2006-05-30 01:39:00,91.844,91.854,91.83,91.85,269099999.0
2006-05-30 01:40:00,91.838,91.858,91.838,91.853,172200002.0
2006-05-30 01:41:00,91.836,91.866,91.831,91.838,158899997.0
2006-05-30 01:42:00,91.823,91.845,91.817,91.841,321799998.0
2006-05-30 01:43:00,91.843,91.846,91.824,91.824,198400005.0
2006-05-30 01:44:00,91.836,91.847,91.822,91.834,133200001.0
2006-05-30 01:45:00,91.847,91.847,91.813,91.813,133900001.0
2006-05-30 01:46:00,91.834,91.848,91.823,91.837,166599997.0
2006-05-30 01:47:00,91.847,91.859,91.835,91.839,192099999.0
2006-05-30 01:48:00,91.843,91.862,91.824,91.862,315800002.0
2006-05-30 01:49:00,91.853,91.863,91.839,91.841,276899998.0
2006-05-30 01:50:00,91.856,91.905,91.841,91.878,288500000.0
2006-05-30 01:51:00,91.908,91.931,91.906,91.925,236800000.0
2006-05-30 01:52:00,91.93,91.943,91.918,91.92,137099999.0
2006-05-30 01:53:00,91.94,91.966,91.928,91.936,284200003.0
2006-05-30 01:54:00,91.937,91.96,91.927,91.96,281400001.0
2006-05-30 01:55:00,91.948,91.984,91.948,91.958,353099998.0
2006-05-30 01:56:00,91.969,91.979,91.943,91.951,305000000.0
2006-05-30 01:57:00,91.954,91.97,91.941,91.963,336699998.0
2006-05-30 01:58:00,91.946,91.969,91.941,91.969,403499996.0
2006-05-30 01:59:00,91.955,91.968,91.938,91.968,366700001.0
2006-05-30 02:00:00,91.97,91.982,91.959,91.96,251999996.0
2006-05-30 02:01:00,91.981,92.007,91.979,91.995,217399998.0
2006-05-30 02:02:00,91.978,91.994,91.963,91.978,180900000.0
2006-05-30 02:03:00,91.965,91.991,91.961,91.979,178300002.0
2006-05-30 02:04:00,91.983,91.996,91.961,91.976,155000000.0
2006-05-30 02:05:00,91.983,92.012,91.983,92.005,240700004.0
2006-05-30 02:06:00,91.979,92.008,91.979,92.008,78899999.0
2006-05-30 02:07:00,92.014,92.038,92.001,92.016,293899996.0
2006-05-30 02:08:00,92.032,92.033,92.014,92.014,278100003.0
2006-05-30 02:09:00,91.998,92.017,91.996,92.007,356099999.0
2006-05-30 02:10:00,92.007,92.016,91.986,92.01,295199995.0
2006-05-30 02:11:00,91.981,92.021,91.979,92.008,238900000.0
2006-05-30 02:12:00,92.019,92.031,92.003,92.01,197599997.0
2006-05-30 02:13:00,92.019,92.026,92.0,92.003,224500001.0
2006-05-30 02:14:00,92.026,92.033,92.015,92.017,98799999.0
2006-05-30 02:15:00,92.025,92.057,92.025,92.045,355100002.0
2006-05-30 02:16:00,92.038,92.055,92.02,92.026,255800002.0
2006-05-30 02:17:00,92.027,92.043,92.006,92.025,169800002.0
2006-05-30 02:18:00,92.029,92.044,92.016,92.018,255100002.0
2006-05-30 02:19:00,91.999,92.019,91.987,92.006,236199998.0
2006-05-30 02:20:00,92.002,92.022,91.993,92.009,82400000.0
2006-05-30 02:21:00,92.001,92.019,91.995,92.01,97699999.0
2006-05-30 02:22:00,92.007,92.01,91.985,91.989,318100001.0
2006-05-30 02:23:00,91.986,91.999,91.974,91.999,257400002.0
2006-05-30 02:24:00,91.998,92.008,91.975,91.975,247000002.0
2006-05-30 02:25:00,91.978,91.993,91.957,91.984,150399998.0
2006-05-30 02:26:00,91.992,91.992,91.958,91.958,164999999.0
2006-05-30 02:27:00,91.988,92.0,91.965,91.976,256800003.0
2006-05-30 02:28:00,91.961,91.971,91.939,91.97,168600001.0
2006-05-30 02:29:00,91.951,91.969,91.941,91.952,341800001.0
2006-05-30 02:30:00,91.951,91.978,91.939,91.955,195699997.0
2006-05-30 02:31:00,91.976,91.983,91.956,91.975,335899999.0
2006-05-30 02:32:00,91.963,91.974,91.96,91.971,49600001.0
2006-05-30 02:33:00,91.949,91.973,91.947,91.973,181299998.0
2006-05-30 02:34:00,91.944,91.982,91.944,91.967,300500002.0
2006-05-30 02:35:00,91.945,91.986,91.945,91.969,273599999.0
2006-05-30 02:36:00,91.966,91.975,91.953,91.961,189499999.0
2006-05-30 02:37:00,91.961,91.977,91.94,91.968,183599996.0
2006-05-30 02:38:00,91.961,91.974,91.93,91.955,203699999.0
2006-05-30 02:39:00,91.959,91.986,91.959,91.982,121000000.0
2006-05-30 02:40:00,91.955,91.978,91.949,91.978,144899997.0
2006-05-30 02:41:00,91.968,91.983,91.955,91.964,309699998.0
2006-05-30 02:42:00,91.953,91.964,91.93,91.964,336799997.0
2006-05-30 02:43:00,91.942,91.975,91.942,91.968,145399998.0
2006-05-30 02:44:00,91.975,91.98,91.958,91.968,260100001.0
2006-05-30 02:45:00,91.954,91.985,91.954,91.985,150899997.0
2006-05-30 02:46:00,91.989,91.998,91.962,91.962,157100001.0
2006-05-30 02:47:00,91.972,92.002,91.956,91.986,94100000.0
2006-05-30 02:48:00,92.003,92.005,91.974,91.978,257599995.0
2006-05-30 02:49:00,92.008,92.015,91.984,92.015,130100001.0
2006-05-30 02:50:00,92.011,92.023,92.003,92.018,217900003.0
2006-05-30 02:51:00,92.007,92.028,91.998,92.015,54399999.0
2006-05-30 02:52:00,91.999,92.025,91.999,92.022,255500000.0
2006-05-30 02:53:00,92.025,92.035,91.999,92.001,235599997.0
2006-05-30 02:54:00,91.997,92.002,91.973,91.976,221599999.0
2006-05-30 02:55:00,92.005,92.006,91.981,91.981,137499999.0
2006-05-30 02:56:00,92.005,92.029,91.996,92.028,277500003.0
2006-05-30 02:57:00,92.01,92.036,92.0,92.007,146700001.0
2006-05-30 02:58:00,92.0,92.007,91.989,91.995,125100001.0
2006-05-30 02:59:00,91.988,92.012,91.982,91.995,303699997.0
2006-05-30 03:00:00,91.997,92.003,91.969,91.971,220499998.0
2006-05-30 03:01:00,91.972,91.987,91.96,91.961,209699998.0
2006-05-30 03:02:00,91.957,91.957,91.934,91.934,198000001.0
2006-05-30 03:03:00,91.939,91.966,91.938,91.966,267300001.0
2006-05-30 03:04:00,91.975,91.985,91.96,91.97,184899998.0
2006-05-30 03:05:00,91.971,91.982,91.948,91.96,240600003.0
2006-05-30 03:06:00,91.987,91.987,91.957,91.968,224900004.0
2006-05-30 03:07:00,91.972,91.972,91.928,91.947,205100001.0
2006-05-30 03:08:00,91.933,91.956,91.92,91.943,275200000.0
2006-05-30 03:09:00,91.946,91.958,91.93,91.941,235399997.0
2006-05-30 03:10:00,91.947,91.955,91.925,91.934,305400005.0
2006-05-30 03:11:00,91.951,91.951,91.914,91.917,177000000.0
2006-05-30 03:12:00,91.924,91.948,91.906,91.927,120400000.0
2006-05-30 03:13:00,91.955,91.962,91.932,91.945,288599996.0
2006-05-30 03:14:00,91.949,91.972,91.949,91.97,199500001.0
2006-05-30 03:15:00,91.963,91.963,91.914,91.932,191600001.0
2006-05-30 03:16:00,91.932,91.942,91.914,91.942,201400001.0
2006-05-30 03:17:00,91.953,91.953,91.94,91.94,48699999.0
2006-05-30 03:18:00,91.927,91.954,91.927,91.945,253600000.0
2006-05-30 03:19:00,91.948,91.956,91.932,91.932,180799999.0
2006-05-30 03:20:00,91.927,91.948,91.921,91.927,265500004.0
2006-05-30 03:21:00,91.943,91.948,91.923,91.928,434099993.0
2006-05-30 03:22:00,91.944,91.95,91.922,91.932,196999999.0
2006-05-30 03:23:00,91.954,91.956,91.939,91.939,267799999.0
2006-05-30 03:24:00,91.956,91.966,91.941,91.941,202900001.0
2006-05-30 03:25:00,91.957,91.957,91.928,91.953,441899994.0
2006-05-30 03:26:00,91.952,91.967,91.943,91.957,241699999.0
2006-05-30 03:27:00,91.955,91.967,91.941,91.967,203600001.0
2006-05-30 03:28:00,91.946,91.973,91.943,91.973,161899999.0
2006-05-30 03:29:00,91.952,91.972,91.951,91.967,135899999.0
2006-05-30 03:30:00,91.967,91.97,91.945,91.945,234500001.0
2006-05-30 03:31:00,91.955,91.967,91.932,91.959,204799997.0
2006-05-30 03:32:00,91.953,91.967,91.934,91.961,275399999.0
2006-05-30 03:33:00,91.963,91.966,91.943,91.943,344999992.0
2006-05-30 03:34:00,91.958,91.962,91.94,91.941,130099997.0
2006-05-30 03:35:00,91.952,91.971,91.937,91.946,219999998.0
2006-05-30 03:36:00,91.946,91.963,91.943,91.963,234800003.0
2006-05-30 03:37:00,91.963,91.973,91.942,91.942,181599998.0
2006-05-30 03:38:00,91.97,91.971,91.943,91.95,226200000.0
2006-05-30 03:39:00,91.937,91.969,91.927,91.935,265900000.0
2006-05-30 03:40:00,91.937,91.973,91.937,91.957,204700003.0
2006-05-30 03:41:00,91.935,91.968,91.935,91.94,139599998.0
2006-05-30 03:42:00,91.956,91.968,91.942,91.956,202100000.0
2006-05-30 03:43:00,91.962,91.974,91.946,91.957,226199997.0
2006-05-30 03:44:00,91.949,91.981,91.939,91.978,245699999.0
2006-05-30 03:45:00,91.944,91.964,91.932,91.937,133600001.0
2006-05-30 03:46:00,91.917,91.944,91.916,91.928,239800000.0
2006-05-30 03:47:00,91.929,91.934,91.91,91.915,218399998.0
2006-05-30 03:48:00,91.932,91.933,91.905,91.906,262399998.0
2006-05-30 03:49:00,91.921,91.936,91.901,91.914,294499995.0
2006-05-30 03:50:00,91.91,91.926,91.899,91.91,113100002.0
2006-05-30 03:51:00,91.894,91.907,91.865,91.881,222299995.0
2006-05-30 03:52:00,91.869,91.892,91.864,91.883,409700000.0
2006-05-30 03:53:00,91.867,91.908,91.867,91.901,282999998.0
2006-05-30 03:54:00,91.909,91.922,91.898,91.901,217699999.0
2006-05-30 03:55:00,91.903,91.931,91.901,91.903,160399999.0
2006-05-30 03:56:00,91.916,91.933,91.916,91.917,254499999.0
2006-05-30 03:57:00,91.918,91.932,91.911,91.923,151999998.0
2006-05-30 03:58:00,91.915,91.94,91.911,91.927,112400000.0
2006-05-30 03:59:00,91.918,91.955,91.918,91.93,258999999.0
2006-05-30 04:00:00,91.923,91.949,91.921,91.938,207999996.0
2006-05-30 04:01:00,91.929,91.941,91.92,91.94,123100000.0
2006-05-30 04:02:00,91.929,91.929,91.909,91.915,61699998.0
2006-05-30 04:03:00,91.943,91.961,91.93,91.961,228800002.0
2006-05-30 04:04:00,91.956,91.961,91.936,91.961,171999999.0
2006-05-30 04:05:00,91.958,91.958,91.931,91.938,171000000.0
2006-05-30 04:06:00,91.943,91.964,91.923,91.948,205499999.0
2006-05-30 04:07:00,91.959,91.959,91.938,91.938,57699999.0
2006-05-30 04:08:00,91.949,91.962,91.928,91.961,151199998.0
2006-05-30 04:09:00,91.962,91.978,91.953,91.955,271199999.0
2006-05-30 04:10:00,91.971,91.992,91.965,91.992,187099998.0
2006-05-30 04:11:00,91.962,91.987,91.962,91.979,135499998.0
2006-05-30 04:12:00,91.974,91.991,91.961,91.983,153600000.0
2006-05-30 04:13:00,91.984,91.989,91.969,91.978,258199999.0
2006-05-30 04:14:00,91.967,91.984,91.958,91.975,276300000.0
2006-05-30 04:15:00,91.975,91.975,91.956,91.962,188299998.0
2006-05-30 04:16:00,91.947,91.968,91.944,91.965,185600000.0
2006-05-30 04:17:00,91.966,91.975,91.952,91.952,198400000.0
2006-05-30 04:18:00,91.952,91.967,91.931,91.948,160799997.0
2006-05-30 04:19:00,91.964,91.964,91.944,91.944,59299999.0
2006-05-30 04:20:00,91.907,91.947,91.907,91.945,238399997.0
2006-05-30 04:21:00,91.93,91.939,91.909,91.929,233599999.0
2006-05-30 04:22:00,91.921,91.955,91.921,91.955,84200001.0
2006-05-30 04:23:00,91.958,91.961,91.931,91.953,141499999.0
2006-05-30 04:24:00,91.947,91.971,91.943,91.953,152600001.0
2006-05-30 04:25:00,91.945,91.947,91.924,91.93,201500003.0
2006-05-30 04:26:00,91.947,91.951,91.933,91.94,63600000.0
2006-05-30 04:27:00,91.939,91.958,91.936,91.955,202000001.0
2006-05-30 04:28:00,91.955,91.973,91.944,91.973,180900003.0
2006-05-30 04:29:00,91.961,91.973,91.946,91.955,277500001.0
2006-05-30 04:30:00,91.947,91.963,91.936,91.949,206800000.0
2006-05-30 04:31:00,91.931,91.964,91.931,91.945,192200001.0
2006-05-30 04:32:00,91.968,91.986,91.952,91.952,302699995.0
2006-05-30 04:33:00,91.94,91.969,91.94,91.969,128599998.0
2006-05-30 04:34:00,91.982,91.982,91.954,91.972,175699999.0
2006-05-30 04:35:00,91.961,91.98,91.961,91.98,195700002.0
2006-05-30 04:36:00,91.964,91.981,91.964,91.981,111600000.0
2006-05-30 04:37:00,91.962,91.985,91.958,91.973,201100000.0
2006-05-30 04:38:00,91.991,92.002,91.977,91.982,141000001.0
2006-05-30 04:39:00,92.014,92.029,92.002,92.002,285499996.0
2006-05-30 04:40:00,92.023,92.031,92.002,92.006,104200001.0
2006-05-30 04:41:00,92.001,92.015,91.98,92.002,207399995.0
2006-05-30 04:42:00,92.001,92.015,91.984,91.997,175200000.0
2006-05-30 04:43:00,92.009,92.013,91.971,91.971,286199996.0
2006-05-30 04:44:00,91.984,91.992,91.973,91.973,242700001.0
2006-05-30 04:45:00,91.984,91.995,91.972,91.987,189800003.0
2006-05-30 04:46:00,91.963,92.008,91.963,92.003,259399997.0
2006-05-30 04:47:00,91.996,92.048,91.996,92.016,291599996.0
2006-05-30 04:48:00,92.03,92.048,92.013,92.023,229100000.0
2006-05-30 04:49:00,91.994,92.013,91.977,92.009,184199996.0
2006-05-30 04:50:00,92.01,92.021,91.991,91.996,256600002.0
2006-05-30 04:51:00,91.979,92.002,91.971,91.989,156399997.0
2006-05-30 04:52:00,91.997,92.009,91.97,91.97,184099999.0
2006-05-30 04:53:00,91.97,91.97,91.925,91.931,284099996.0
2006-05-30 04:54:00,91.945,91.95,91.902,91.902,292299997.0
2006-05-30 04:55:00,91.901,91.934,91.901,91.932,225600002.0
2006-05-30 04:56:00,91.912,91.946,91.904,91.946,320600005.0
2006-05-30 04:57:00,91.944,91.975,91.938,91.957,276799997.0
2006-05-30 04:58:00,91.954,91.979,91.947,91.96,150899998.0
2006-05-30 04:59:00,91.928,91.964,91.926,91.964,246099999.0
2006-05-30 05:00:00,91.959,91.994,91.952,91.978,186900002.0
2006-05-30 05:01:00,91.958,91.969,91.94,91.968,226500004.0
2006-05-30 05:02:00,91.929,91.954,91.905,91.95,241999999.0
2006-05-30 05:03:00,91.939,91.956,91.902,91.902,214400000.0
2006-05-30 05:04:00,91.908,91.943,91.885,91.934,271000000.0
2006-05-30 05:05:00,91.922,91.944,91.907,91.93,141800000.0
2006-05-30 05:06:00,91.933,91.964,91.919,91.943,265799999.0
2006-05-30 05:07:00,91.945,91.969,91.942,91.943,376699997.0
2006-05-30 05:08:00,91.94,91.959,91.93,91.94,187099999.0
2006-05-30 05:09:00,91.957,91.972,91.93,91.954,164899999.0
2006-05-30 05:10:00,91.962,91.97,91.937,91.953,184800000.0
2006-05-30 05:11:00,91.994,92.001,91.959,91.977,125199998.0
2006-05-30 05:12:00,91.962,91.987,91.948,91.975,295500000.0
2006-05-30 05:13:00,91.973,91.973,91.945,91.96,211800001.0
2006-05-30 05:14:00,91.96,92.002,91.95,91.984,123600001.0
2006-05-30 05:15:00,92.005,92.005,91.966,91.97,142700002.0
2006-05-30 05:16:00,91.993,92.004,91.974,91.977,290900002.0
2006-05-30 05:17:00,91.975,91.996,91.968,91.977,127999999.0
2006-05-30 05:18:00,91.981,91.981,91.936,91.94,361600001.0
2006-05-30 05:19:00,91.953,91.98,91.938,91.956,194699997.0
2006-05-30 05:20:00,91.935,91.935,91.911,91.917,137500000.0
2006-05-30 05:21:00,91.925,91.949,91.924,91.942,150499998.0
2006-05-30 05:22:00,91.946,91.954,91.916,91.933,157799999.0
2006-05-30 05:23:00,91.942,91.942,91.907,91.921,258700000.0
2006-05-30 05:24:00,91.897,91.92,91.897,91.917,250399997.0
2006-05-30 05:25:00,91.923,91.938,91.903,91.924,256399999.0
2006-05-30 05:26:00,91.933,91.96,91.928,91.96,145799999.0
2006-05-30 05:27:00,91.955,91.955,91.929,91.929,160599997.0
2006-05-30 05:28:00,91.929,91.959,91.926,91.934,196600000.0
2006-05-30 05:29:00,91.957,91.957,91.911,91.924,297699995.0
2006-05-30 05:30:00,91.944,91.964,91.941,91.941,253399999.0
2006-05-30 05:31:00,91.939,91.961,91.937,91.944,229799994.0
2006-05-30 05:32:00,91.922,91.945,91.902,91.913,224299998.0
2006-05-30 05:33:00,91.89,91.927,91.867,91.927,232600000.0
2006-05-30 05:34:00,91.929,91.943,91.916,91.93,337399998.0
2006-05-30 05:35:00,91.912,91.925,91.902,91.908,126100002.0
2006-05-30 05:36:00,91.909,91.946,91.909,91.927,245700004.0
2006-05-30 05:37:00,91.934,91.951,91.928,91.935,292500000.0
2006-05-30 05:38:00,91.928,91.95,91.925,91.944,219299996.0
2006-05-30 05:39:00,91.91,91.929,91.898,91.918,208899999.0
2006-05-30 05:40:00,91.905,91.923,91.898,91.909,275899999.0
2006-05-30 05:41:00,91.917,91.935,91.906,91.921,103399996.0
2006-05-30 05:42:00,91.928,91.928,91.91,91.91,35700000.0
2006-05-30 05:43:00,91.925,91.929,91.898,91.898,172600002.0
2006-05-30 05:44:00,91.868,91.899,91.868,91.892,156100001.0
2006-05-30 05:45:00,91.882,91.882,91.845,91.869,184699997.0
2006-05-30 05:46:00,91.864,91.887,91.851,91.859,285699996.0
2006-05-30 05:47:00,91.84,91.871,91.801,91.853,117599998.0
2006-05-30 05:48:00,91.863,91.876,91.846,91.862,149700001.0
2006-05-30 05:49:00,91.851,91.871,91.838,91.858,343899999.0
2006-05-30 05:50:00,91.834,91.859,91.832,91.841,251199998.0
2006-05-30 05:51:00,91.848,91.877,91.829,91.877,288099999.0
2006-05-30 05:52:00,91.848,91.888,91.848,91.888,168499999.0
2006-05-30 05:53:00,91.888,91.901,91.883,91.901,270700001.0
2006-05-30 05:54:00,91.878,91.908,91.876,91.908,196299994.0
2006-05-30 05:55:00,91.9,91.912,91.876,91.893,241700000.0
2006-05-30 05:56:00,91.903,91.932,91.903,91.917,237600004.0
2006-05-30 05:57:00,91.925,91.94,91.917,91.922,148499997.0
2006-05-30 05:58:00,91.943,91.95,91.921,91.921,103599999.0
2006-05-30 05:59:00,91.934,91.954,91.931,91.931,129199998.0
2006-05-30 06:00:00,91.931,91.955,91.929,91.954,332300005.0
2006-05-30 06:01:00,91.929,91.948,91.907,91.933,146400003.0
2006-05-30 06:02:00,91.927,91.939,91.91,91.933,140000000.0
2006-05-30 06:03:00,91.912,91.941,91.912,91.938,190200000.0
2006-05-30 06:04:00,91.933,91.943,91.919,91.922,206200000.0
2006-05-30 06:05:00,91.935,91.94,91.916,91.916,260699999.0
2006-05-30 06:06:00,91.936,91.936,91.903,91.918,359499999.0
2006-05-30 06:07:00,91.92,91.933,91.903,91.907,214499998.0
2006-05-30 06:08:00,91.925,91.925,91.894,91.905,218800000.0
2006-05-30 06:09:00,91.919,91.936,91.905,91.927,306800003.0
2006-05-30 06:10:00,91.913,91.943,91.909,91.923,202100001.0
2006-05-30 06:11:00,91.929,91.95,91.902,91.933,157499998.0
2006-05-30 06:12:00,91.917,91.939,91.917,91.939,31099999.0
2006-05-30 06:13:00,91.916,91.931,91.914,91.929,41299998.0
2006-05-30 06:14:00,91.923,91.923,91.897,91.897,100200000.0
2006-05-30 06:15:00,91.884,91.916,91.884,91.913,171800001.0
2006-05-30 06:16:00,91.912,91.919,91.885,91.907,163000001.0
2006-05-30 06:17:00,91.909,91.917,91.888,91.903,243300000.0
2006-05-30 06:18:00,91.921,91.921,91.886,91.889,189900001.0
2006-05-30 06:19:00,91.904,91.922,91.887,91.903,285600005.0
2006-05-30 06:20:00,91.909,91.918,91.89,91.905,232899999.0
2006-05-30 06:21:00,91.903,91.919,91.897,91.916,71800000.0
2006-05-30 06:22:00,91.905,91.921,91.905,91.919,21600000.0
2006-05-30 06:23:00,91.901,91.918,91.901,91.918,27999999.0
2006-05-30 06:24:00,91.894,91.912,91.894,91.912,18300000.0
2006-05-30 06:25:00,91.878,91.921,91.878,91.914,293299993.0
2006-05-30 06:26:00,91.914,91.939,91.914,91.922,113699999.0
2006-05-30 06:27:00,91.921,91.927,91.898,91.909,233899998.0
2006-05-30 06:28:00,91.927,91.927,91.892,91.892,246999998.0
2006-05-30 06:29:00,91.922,91.925,91.903,91.905,245600002.0
2006-05-30 06:30:00,91.925,91.93,91.905,91.917,167699997.0
2006-05-30 06:31:00,91.92,91.931,91.897,91.912,244500000.0
2006-05-30 06:32:00,91.9,91.92,91.9,91.92,48599998.0
2006-05-30 06:33:00,91.925,91.93,91.902,91.917,194599997.0
2006-05-30 06:34:00,91.917,91.942,91.917,91.924,139299998.0
2006-05-30 06:35:00,91.945,91.956,91.923,91.941,149099996.0
2006-05-30 06:36:00,91.945,91.964,91.941,91.956,186699998.0
2006-05-30 06:37:00,91.957,91.957,91.923,91.923,71199999.0
2006-05-30 06:38:00,91.949,91.949,91.919,91.919,33500000.0
2006-05-30 06:39:00,91.959,91.961,91.944,91.946,108600001.0
2006-05-30 06:40:00,91.943,91.96,91.941,91.958,155600000.0
2006-05-30 06:41:00,91.944,91.966,91.941,91.957,164300000.0
2006-05-30 06:42:00,91.974,91.977,91.945,91.945,153600001.0
2006-05-30 06:43:00,91.953,91.975,91.947,91.959,72100000.0
2006-05-30 06:44:00,91.955,91.974,91.944,91.961,197399999.0
2006-05-30 06:45:00,91.95,91.96,91.931,91.949,234100003.0
2006-05-30 06:46:00,91.962,91.968,91.943,91.943,238299999.0
2006-05-30 06:47:00,91.955,91.955,91.93,91.93,100199999.0
2006-05-30 06:48:00,91.944,91.965,91.938,91.953,182000000.0
2006-05-30 06:49:00,91.953,91.965,91.932,91.95,182899996.0
2006-05-30 06:50:00,91.947,91.947,91.931,91.933,58200002.0
2006-05-30 06:51:00,91.924,91.956,91.924,91.954,199399998.0
2006-05-30 06:52:00,91.948,91.958,91.92,91.931,149199998.0
2006-05-30 06:53:00,91.951,91.951,91.92,91.929,244300000.0
2006-05-30 06:54:00,91.94,91.94,91.912,91.917,129499999.0
2006-05-30 06:55:00,91.926,91.943,91.918,91.935,243799998.0
2006-05-30 06:56:00,91.932,91.934,91.907,91.907,225399999.0
2006-05-30 06:57:00,91.897,91.91,91.888,91.896,120199999.0
2006-05-30 06:58:00,91.909,91.925,91.896,91.917,242100001.0
2006-05-30 06:59:00,91.903,91.927,91.9,91.917,239500002.0
2006-05-30 07:00:00,91.895,91.912,91.873,91.892,167400000.0
2006-05-30 07:01:00,91.904,91.919,91.895,91.905,289600006.0
2006-05-30 07:02:00,91.895,91.925,91.89,91.923,224900002.0
2006-05-30 07:03:00,91.907,91.923,91.899,91.918,113600000.0
2006-05-30 07:04:00,91.911,91.93,91.907,91.93,158899999.0
2006-05-30 07:05:00,91.929,91.937,91.911,91.913,191900001.0
2006-05-30 07:06:00,91.91,91.925,91.91,91.925,49399999.0
2006-05-30 07:07:00,91.929,91.929,91.904,91.904,135300001.0
2006-05-30 07:08:00,91.903,91.929,91.902,91.921,172600001.0
2006-05-30 07:09:00,91.922,91.933,91.902,91.908,164599999.0
2006-05-30 07:10:00,91.926,91.937,91.913,91.913,216100001.0
2006-05-30 07:11:00,91.928,91.941,91.907,91.912,210800000.0
2006-05-30 07:12:00,91.937,91.943,91.921,91.921,193499995.0
2006-05-30 07:13:00,91.923,91.939,91.909,91.937,242599998.0
2006-05-30 07:14:00,91.93,91.967,91.93,91.967,340999999.0
2006-05-30 07:15:00,91.978,91.978,91.953,91.961,168900000.0
2006-05-30 07:16:00,91.941,91.981,91.941,91.981,245499997.0
2006-05-30 07:17:00,91.957,91.981,91.957,91.969,253000000.0
2006-05-30 07:18:00,91.972,91.973,91.941,91.963,348999995.0
2006-05-30 07:19:00,91.965,91.973,91.952,91.952,284699998.0
2006-05-30 07:20:00,91.962,91.962,91.94,91.941,235800000.0
2006-05-30 07:21:00,91.962,91.964,91.939,91.943,84899999.0
2006-05-30 07:22:00,91.959,91.959,91.937,91.937,100700000.0
2006-05-30 07:23:00,91.967,91.967,91.939,91.945,328199999.0
2006-05-30 07:24:00,91.96,91.961,91.94,91.949,184899998.0
2006-05-30 07:25:00,91.957,91.96,91.94,91.94,114499997.0
2006-05-30 07:26:00,91.94,91.958,91.916,91.958,215100002.0
2006-05-30 07:27:00,91.93,91.96,91.93,91.955,302699995.0
2006-05-30 07:28:00,91.943,91.969,91.943,91.965,181899998.0
2006-05-30 07:29:00,91.955,91.977,91.944,91.967,229200001.0
2006-05-30 07:30:00,91.956,91.969,91.944,91.957,98600002.0
2006-05-30 07:31:00,91.961,91.971,91.942,91.942,120700001.0
2006-05-30 07:32:00,91.957,91.957,91.935,91.937,149099998.0
2006-05-30 07:33:00,91.935,91.96,91.916,91.96,115599999.0
2006-05-30 07:34:00,91.952,91.966,91.936,91.938,163400000.0
2006-05-30 07:35:00,91.935,91.965,91.934,91.958,297800000.0
2006-05-30 07:36:00,91.935,91.959,91.931,91.953,160999999.0
2006-05-30 07:37:00,91.958,91.958,91.929,91.942,248299999.0
2006-05-30 07:38:00,91.944,91.968,91.926,91.953,152600000.0
2006-05-30 07:39:00,91.967,91.967,91.937,91.94,231899995.0
2006-05-30 07:40:00,91.959,91.966,91.947,91.953,45400000.0
2006-05-30 07:41:00,91.961,91.972,91.943,91.96,235499994.0
2006-05-30 07:42:00,91.959,91.972,91.942,91.952,248199998.0
2006-05-30 07:43:00,91.943,91.976,91.943,91.976,198500001.0
2006-05-30 07:44:00,91.982,91.982,91.953,91.964,198299997.0
2006-05-30 07:45:00,91.969,91.986,91.952,91.963,265499998.0
2006-05-30 07:46:00,91.965,91.983,91.952,91.97,192200003.0
2006-05-30 07:47:00,91.956,91.986,91.956,91.986,133299999.0
2006-05-30 07:48:00,91.976,91.995,91.963,91.973,119199999.0
2006-05-30 07:49:00,91.957,91.973,91.95,91.965,219500002.0
2006-05-30 07:50:00,91.966,91.972,91.946,91.946,190600002.0
2006-05-30 07:51:00,91.961,91.963,91.929,91.929,147200000.0
2006-05-30 07:52:00,91.925,91.938,91.909,91.919,122699999.0
2006-05-30 07:53:00,91.937,91.946,91.918,91.918,180099998.0
2006-05-30 07:54:00,91.939,91.948,91.927,91.929,144499998.0
2006-05-30 07:55:00,91.936,91.955,91.927,91.938,201400000.0
2006-05-30 07:56:00,91.943,91.96,91.934,91.96,155899998.0
2006-05-30 07:57:00,91.934,91.966,91.933,91.947,341700004.0
2006-05-30 07:58:00,91.917,91.95,91.917,91.95,101500000.0
2006-05-30 07:59:00,91.929,91.958,91.912,91.958,215600003.0
2006-05-30 08:00:00,91.966,91.97,91.931,91.938,194899996.0
2006-05-30 08:01:00,91.927,91.944,91.912,91.912,230500003.0
2006-05-30 08:02:00,91.911,91.938,91.907,91.918,352199999.0
2006-05-30 08:03:00,91.927,91.932,91.908,91.913,243300000.0
2006-05-30 08:04:00,91.911,91.925,91.898,91.919,309099996.0
2006-05-30 08:05:00,91.933,91.976,91.927,91.957,253900002.0
2006-05-30 08:06:00,91.972,91.985,91.953,91.982,143699998.0
2006-05-30 08:07:00,91.974,91.988,91.955,91.961,197099997.0
2006-05-30 08:08:00,91.963,91.999,91.963,91.988,187900001.0
2006-05-30 08:09:00,91.975,91.995,91.953,91.962,245199997.0
2006-05-30 08:10:00,91.94,91.968,91.94,91.955,159300001.0
2006-05-30 08:11:00,91.945,91.973,91.937,91.943,186699999.0
2006-05-30 08:12:00,91.958,91.985,91.945,91.956,225200000.0
2006-05-30 08:13:00,91.944,91.944,91.91,91.91,168100000.0
2006-05-30 08:14:00,91.933,91.953,91.919,91.93,289599998.0
2006-05-30 08:15:00,91.928,91.943,91.909,91.919,165399998.0
2006-05-30 08:16:00,91.952,91.98,91.941,91.941,291300000.0
2006-05-30 08:17:00,91.962,91.962,91.925,91.925,198199997.0
2006-05-30 08:18:00,91.932,91.946,91.917,91.922,250799995.0
2006-05-30 08:19:00,91.943,91.954,91.922,91.945,207699999.0
2006-05-30 08:20:00,91.944,91.961,91.927,91.953,222900002.0
2006-05-30 08:21:00,91.965,91.98,91.942,91.973,160100000.0
2006-05-30 08:22:00,91.964,91.982,91.95,91.962,161999999.0
2006-05-30 08:23:00,91.952,91.972,91.947,91.952,195399998.0
2006-05-30 08:24:00,91.953,91.975,91.942,91.96,194500000.0
2006-05-30 08:25:00,91.953,91.982,91.953,91.982,103299999.0
2006-05-30 08:26:00,91.961,91.984,91.958,91.976,208900004.0
2006-05-30 08:27:00,91.965,91.975,91.944,91.947,345299999.0
2006-05-30 08:28:00,91.954,91.979,91.937,91.957,295199998.0
2006-05-30 08:29:00,91.97,91.995,91.96,91.975,138999997.0
2006-05-30 08:30:00,91.983,92.001,91.958,91.976,289499997.0
2006-05-30 08:31:00,91.983,91.983,91.957,91.968,136699997.0
2006-05-30 08:32:00,91.977,91.989,91.955,91.972,260799996.0
2006-05-30 08:33:00,91.97,91.993,91.962,91.979,262999996.0
2006-05-30 08:34:00,91.995,91.995,91.965,91.971,270899998.0
2006-05-30 08:35:00,91.968,91.994,91.968,91.991,149299998.0
2006-05-30 08:36:00,91.986,91.998,91.965,91.965,403699995.0
2006-05-30 08:37:00,91.964,91.983,91.957,91.975,264399998.0
2006-05-30 08:38:00,91.964,91.993,91.964,91.993,158400002.0
2006-05-30 08:39:00,91.975,91.993,91.959,91.977,211700000.0
2006-05-30 08:40:00,91.992,92.01,91.986,92.001,304100000.0
2006-05-30 08:41:00,91.974,92.001,91.973,92.001,240200001.0
2006-05-30 08:42:00,91.992,92.01,91.984,91.998,280100002.0
2006-05-30 08:43:00,92.004,92.02,91.984,92.006,227399996.0
2006-05-30 08:44:00,92.017,92.029,91.994,92.012,261699997.0
2006-05-30 08:45:00,92.005,92.025,91.992,92.025,184999998.0
2006-05-30 08:46:00,92.024,92.028,92.003,92.01,277100001.0
2006-05-30 08:47:00,92.01,92.036,92.01,92.027,164500001.0
2006-05-30 08:48:00,92.009,92.033,91.997,92.01,274500000.0
2006-05-30 08:49:00,91.985,92.01,91.985,92.003,183000000.0
2006-05-30 08:50:00,91.976,92.013,91.976,91.999,185399999.0
2006-05-30 08:51:00,91.998,92.018,91.967,91.967,207999999.0
2006-05-30 08:52:00,92.007,92.007,91.976,91.999,251500000.0
2006-05-30 08:53:00,92.007,92.007,91.972,91.98,225499999.0
2006-05-30 08:54:00,92.002,92.013,91.984,92.009,282300006.0
2006-05-30 08:55:00,91.985,92.014,91.985,92.005,274399995.0
2006-05-30 08:56:00,92.005,92.005,91.968,91.968,237000003.0
2006-05-30 08:57:00,91.988,91.988,91.955,91.959,306899997.0
2006-05-30 08:58:00,91.96,91.963,91.937,91.943,160599997.0
2006-05-30 08:59:00,91.957,91.972,91.942,91.955,116799999.0
2006-05-30 09:00:00,91.978,91.993,91.952,91.982,354999998.0
2006-05-30 09:01:00,91.985,92.036,91.985,92.032,271200000.0
2006-05-30 09:02:00,92.048,92.088,92.035,92.072,369300000.0
2006-05-30 09:03:00,92.081,92.081,92.043,92.054,214700001.0
2006-05-30 09:04:00,92.067,92.118,92.067,92.105,260699995.0
2006-05-30 09:05:00,92.113,92.127,92.083,92.108,228300002.0
2006-05-30 09:06:00,92.119,92.132,92.095,92.115,299399997.0
2006-05-30 09:07:00,92.123,92.162,92.123,92.151,319200005.0
2006-05-30 09:08:00,92.122,92.17,92.122,92.138,262900002.0
2006-05-30 09:09:00,92.147,92.15,92.124,92.126,240999995.0
2006-05-30 09:10:00,92.118,92.131,92.101,92.113,185200001.0
2006-05-30 09:11:00,92.112,92.112,92.071,92.071,149699997.0
2006-05-30 09:12:00,92.047,92.07,92.039,92.07,237799998.0
2006-05-30 09:13:00,92.054,92.054,92.037,92.037,111200002.0
2006-05-30 09:14:00,92.015,92.038,92.004,92.006,194700000.0
2006-05-30 09:15:00,92.029,92.054,92.023,92.027,180999998.0
2006-05-30 09:16:00,92.043,92.062,92.03,92.053,263099999.0
2006-05-30 09:17:00,92.05,92.062,92.038,92.042,164899999.0
2006-05-30 09:18:00,92.054,92.068,92.037,92.041,285400001.0
2006-05-30 09:19:00,92.048,92.059,92.03,92.048,288499998.0
2006-05-30 09:20:00,92.058,92.065,92.03,92.043,321399999.0
2006-05-30 09:21:00,92.055,92.055,92.019,92.019,212000002.0
2006-05-30 09:22:00,92.036,92.054,92.022,92.038,266199995.0
2006-05-30 09:23:00,92.049,92.076,92.039,92.05,250799999.0
2006-05-30 09:24:00,92.056,92.074,92.055,92.057,268000000.0
2006-05-30 09:25:00,92.075,92.089,92.055,92.069,401100000.0
2006-05-30 09:26:00,92.087,92.097,92.072,92.087,254099998.0
2006-05-30 09:27:00,92.084,92.097,92.055,92.082,331899997.0
2006-05-30 09:28:00,92.08,92.08,92.044,92.049,271199998.0
2006-05-30 09:29:00,92.052,92.065,92.044,92.065,221700001.0
2006-05-30 09:30:00,92.075,92.078,92.049,92.049,213499999.0
2006-05-30 09:31:00,92.057,92.08,92.057,92.08,90399999.0
2006-05-30 09:32:00,92.075,92.075,92.04,92.043,263599998.0
2006-05-30 09:33:00,92.048,92.058,92.017,92.023,288300002.0
2006-05-30 09:34:00,92.003,92.033,92.003,92.023,256900001.0
2006-05-30 09:35:00,91.993,92.026,91.993,92.016,202600003.0
2006-05-30 09:36:00,92.018,92.024,91.996,92.001,277599998.0
2006-05-30 09:37:00,92.017,92.025,91.991,92.001,244399997.0
2006-05-30 09:38:00,92.004,92.034,92.004,92.032,418699999.0
2006-05-30 09:39:00,92.029,92.063,92.017,92.048,368699998.0
2006-05-30 09:40:00,92.065,92.075,92.043,92.045,189000001.0
2006-05-30 09:41:00,92.047,92.061,92.032,92.05,280000000.0
2006-05-30 09:42:00,92.033,92.047,92.009,92.041,204299997.0
2006-05-30 09:43:00,92.024,92.045,92.017,92.018,163899996.0
2006-05-30 09:44:00,92.031,92.032,91.993,91.997,184800001.0
2006-05-30 09:45:00,92.028,92.059,92.021,92.032,254300001.0
2006-05-30 09:46:00,92.052,92.059,92.037,92.042,187799997.0
2006-05-30 09:47:00,92.056,92.056,92.032,92.052,370400003.0
2006-05-30 09:48:00,92.039,92.039,92.001,92.01,289099999.0
2006-05-30 09:49:00,92.004,92.023,91.999,91.999,183600000.0
2006-05-30 09:50:00,92.017,92.021,91.994,92.0,380600002.0
2006-05-30 09:51:00,92.001,92.019,91.997,91.999,155900002.0
2006-05-30 09:52:00,91.968,91.994,91.968,91.98,100700000.0
2006-05-30 09:53:00,91.976,91.999,91.967,91.992,121799999.0
2006-05-30 09:54:00,91.988,92.002,91.976,91.986,209900000.0
2006-05-30 09:55:00,91.965,91.999,91.952,91.979,199800002.0
2006-05-30 09:56:00,91.995,92.005,91.977,91.992,178700000.0
2006-05-30 09:57:00,92.001,92.007,91.984,91.998,277600002.0
2006-05-30 09:58:00,91.965,92.003,91.965,91.994,254000000.0
2006-05-30 09:59:00,91.989,92.01,91.974,91.996,264500001.0
2006-05-30 10:00:00,92.016,92.027,92.003,92.027,123799997.0
2006-05-30 10:01:00,92.035,92.045,92.006,92.025,283899999.0
2006-05-30 10:02:00,92.019,92.037,92.005,92.025,245200000.0
2006-05-30 10:03:00,92.016,92.045,92.016,92.035,235499995.0
2006-05-30 10:04:00,92.033,92.046,92.02,92.042,175700000.0
2006-05-30 10:05:00,92.038,92.038,92.005,92.029,165299998.0
2006-05-30 10:06:00,92.0,92.028,91.991,91.997,386299996.0
2006-05-30 10:07:00,91.985,92.006,91.969,91.987,331199997.0
2006-05-30 10:08:00,91.99,92.026,91.99,92.023,160799998.0
2006-05-30 10:09:00,92.037,92.071,92.025,92.054,114799998.0
2006-05-30 10:10:00,92.057,92.061,92.035,92.055,189700000.0
2006-05-30 10:11:00,92.051,92.051,92.029,92.034,237199999.0
2006-05-30 10:12:00,92.025,92.05,92.023,92.04,231600002.0
2006-05-30 10:13:00,92.035,92.061,92.029,92.061,131700004.0
2006-05-30 10:14:00,92.037,92.055,92.031,92.05,205599998.0
2006-05-30 10:15:00,92.057,92.057,92.022,92.029,215600002.0
2006-05-30 10:16:00,92.014,92.044,92.012,92.034,240099994.0
2006-05-30 10:17:00,92.012,92.039,92.009,92.027,165099999.0
2006-05-30 10:18:00,92.027,92.054,92.027,92.046,168499997.0
2006-05-30 10:19:00,92.022,92.057,92.022,92.046,261599999.0
2006-05-30 10:20:00,92.045,92.045,91.998,92.03,342400001.0
2006-05-30 10:21:00,92.043,92.058,92.025,92.043,320900001.0
2006-05-30 10:22:00,92.053,92.075,92.04,92.06,299100001.0
2006-05-30 10:23:00,92.05,92.082,92.05,92.073,223199998.0
2006-05-30 10:24:00,92.087,92.101,92.073,92.088,245099997.0
2006-05-30 10:25:00,92.102,92.121,92.092,92.102,168099999.0
2006-05-30 10:26:00,92.116,92.137,92.11,92.125,163400002.0
2006-05-30 10:27:00,92.123,92.132,92.11,92.132,153799998.0
2006-05-30 10:28:00,92.105,92.122,92.095,92.114,200500002.0
2006-05-30 10:29:00,92.111,92.113,92.087,92.089,193799998.0
2006-05-30 10:30:00,92.097,92.098,92.073,92.073,184800001.0
2006-05-30 10:31:00,92.107,92.107,92.057,92.082,116499999.0
2006-05-30 10:32:00,92.117,92.124,92.099,92.117,274699998.0
2006-05-30 10:33:00,92.117,92.134,92.111,92.126,269499996.0
2006-05-30 10:34:00,92.122,92.122,92.103,92.115,286800000.0
2006-05-30 10:35:00,92.116,92.122,92.096,92.116,263199995.0
2006-05-30 10:36:00,92.118,92.126,92.087,92.099,216499999.0
2006-05-30 10:37:00,92.09,92.123,92.09,92.12,213599999.0
2006-05-30 10:38:00,92.09,92.107,92.082,92.104,160099999.0
2006-05-30 10:39:00,92.125,92.135,92.115,92.116,208099996.0
2006-05-30 10:40:00,92.118,92.128,92.097,92.11,275100003.0
2006-05-30 10:41:00,92.122,92.135,92.116,92.135,178099999.0
2006-05-30 10:42:00,92.116,92.151,92.111,92.142,249900007.0
2006-05-30 10:43:00,92.137,92.144,92.111,92.122,273200000.0
2006-05-30 10:44:00,92.129,92.138,92.105,92.105,485599998.0
2006-05-30 10:45:00,92.122,92.139,92.116,92.139,276599998.0
2006-05-30 10:46:00,92.118,92.145,92.118,92.145,55300001.0
2006-05-30 10:47:00,92.152,92.155,92.132,92.147,309999999.0
2006-05-30 10:48:00,92.143,92.148,92.113,92.125,191599998.0
2006-05-30 10:49:00,92.144,92.157,92.138,92.156,127299999.0
2006-05-30 10:50:00,92.155,92.163,92.14,92.156,187999999.0
2006-05-30 10:51:00,92.133,92.171,92.133,92.171,186200001.0
2006-05-30 10:52:00,92.146,92.171,92.146,92.171,149800001.0
2006-05-30 10:53:00,92.163,92.177,92.152,92.165,253799996.0
2006-05-30 10:54:00,92.153,92.184,92.132,92.184,201300000.0
2006-05-30 10:55:00,92.171,92.195,92.166,92.189,264000000.0
2006-05-30 10:56:00,92.158,92.178,92.142,92.17,195299997.0
2006-05-30 10:57:00,92.166,92.166,92.136,92.137,204199999.0
2006-05-30 10:58:00,92.137,92.149,92.116,92.124,378200001.0
2006-05-30 10:59:00,92.127,92.139,92.112,92.115,135900001.0
2006-05-30 11:00:00,92.132,92.158,92.132,92.153,186299998.0
2006-05-30 11:01:00,92.161,92.171,92.133,92.161,272800000.0
2006-05-30 11:02:00,92.147,92.163,92.138,92.162,316599998.0
2006-05-30 11:03:00,92.166,92.166,92.139,92.142,119100001.0
2006-05-30 11:04:00,92.166,92.183,92.157,92.177,249699995.0
2006-05-30 11:05:00,92.177,92.192,92.159,92.166,403599997.0
2006-05-30 11:06:00,92.17,92.185,92.139,92.165,272499998.0
2006-05-30 11:07:00,92.158,92.182,92.146,92.146,235599997.0
2006-05-30 11:08:00,92.164,92.198,92.149,92.191,217200001.0
2006-05-30 11:09:00,92.202,92.223,92.192,92.202,100100000.0
2006-05-30 11:10:00,92.192,92.214,92.189,92.205,145100001.0
2006-05-30 11:11:00,92.2,92.223,92.179,92.205,424100001.0
2006-05-30 11:12:00,92.218,92.218,92.183,92.183,222500000.0
2006-05-30 11:13:00,92.187,92.212,92.172,92.197,158499996.0
2006-05-30 11:14:00,92.206,92.218,92.194,92.213,355100003.0
2006-05-30 11:15:00,92.211,92.216,92.194,92.194,275500000.0
2006-05-30 11:16:00,92.201,92.213,92.191,92.204,127599997.0
2006-05-30 11:17:00,92.205,92.208,92.186,92.195,317499996.0
2006-05-30 11:18:00,92.184,92.207,92.184,92.202,263000001.0
2006-05-30 11:19:00,92.186,92.203,92.184,92.197,96500000.0
2006-05-30 11:20:00,92.179,92.197,92.174,92.193,377300003.0
2006-05-30 11:21:00,92.19,92.195,92.17,92.178,255500001.0
2006-05-30 11:22:00,92.179,92.202,92.179,92.201,201800001.0
2006-05-30 11:23:00,92.199,92.215,92.187,92.192,156700000.0
2006-05-30 11:24:00,92.212,92.218,92.194,92.205,316999999.0
2006-05-30 11:25:00,92.216,92.216,92.178,92.19,217499998.0
2006-05-30 11:26:00,92.217,92.221,92.193,92.194,313800005.0
2006-05-30 11:27:00,92.19,92.205,92.177,92.201,272800002.0
2006-05-30 11:28:00,92.202,92.208,92.179,92.208,256199999.0
2006-05-30 11:29:00,92.187,92.219,92.171,92.219,161899999.0
2006-05-30 11:30:00,92.215,92.237,92.199,92.222,262899998.0
2006-05-30 11:31:00,92.231,92.243,92.212,92.227,161300001.0
2006-05-30 11:32:00,92.232,92.244,92.21,92.244,339499997.0
2006-05-30 11:33:00,92.248,92.264,92.213,92.213,340900000.0
2006-05-30 11:34:00,92.229,92.262,92.229,92.256,321699999.0
2006-05-30 11:35:00,92.223,92.258,92.223,92.258,100800000.0
2006-05-30 11:36:00,92.245,92.275,92.242,92.271,274300001.0
2006-05-30 11:37:00,92.273,92.283,92.256,92.26,269699998.0
2006-05-30 11:38:00,92.264,92.283,92.259,92.283,234900001.0
2006-05-30 11:39:00,92.289,92.305,92.276,92.29,311899996.0
2006-05-30 11:40:00,92.285,92.303,92.274,92.285,318900003.0
2006-05-30 11:41:00,92.285,92.303,92.272,92.281,309100000.0
2006-05-30 11:42:00,92.286,92.306,92.279,92.28,251999999.0
2006-05-30 11:43:00,92.299,92.317,92.288,92.289,174700001.0
2006-05-30 11:44:00,92.292,92.317,92.292,92.317,223100001.0
2006-05-30 11:45:00,92.299,92.324,92.299,92.323,241900002.0
2006-05-30 11:46:00,92.312,92.318,92.294,92.305,273800002.0
2006-05-30 11:47:00,92.315,92.327,92.299,92.315,266799999.0
2006-05-30 11:48:00,92.32,92.342,92.304,92.333,212599997.0
2006-05-30 11:49:00,92.322,92.333,92.301,92.302,308800000.0
2006-05-30 11:50:00,92.31,92.355,92.31,92.355,253500000.0
2006-05-30 11:51:00,92.375,92.416,92.371,92.39,243400000.0
2006-05-30 11:52:00,92.405,92.413,92.378,92.395,250299998.0
2006-05-30 11:53:00,92.391,92.406,92.366,92.384,363299998.0
2006-05-30 11:54:00,92.36,92.384,92.357,92.371,302199997.0
2006-05-30 11:55:00,92.368,92.368,92.341,92.341,272599999.0
2006-05-30 11:56:00,92.347,92.373,92.334,92.373,131199999.0
2006-05-30 11:57:00,92.36,92.382,92.355,92.373,273300004.0
2006-05-30 11:58:00,92.372,92.408,92.353,92.386,173399998.0
2006-05-30 11:59:00,92.404,92.43,92.402,92.425,306199998.0
2006-05-30 12:00:00,92.414,92.453,92.41,92.453,334899999.0
2006-05-30 12:01:00,92.47,92.509,92.448,92.476,282799999.0
2006-05-30 12:02:00,92.46,92.483,92.435,92.47,302200000.0
2006-05-30 12:03:00,92.452,92.475,92.439,92.475,236899998.0
2006-05-30 12:04:00,92.495,92.496,92.47,92.493,232599999.0
2006-05-30 12:05:00,92.483,92.518,92.483,92.502,228599998.0
2006-05-30 12:06:00,92.48,92.5,92.473,92.5,209999997.0
2006-05-30 12:07:00,92.494,92.498,92.47,92.47,324800002.0
2006-05-30 12:08:00,92.454,92.474,92.447,92.459,270499997.0
2006-05-30 12:09:00,92.449,92.477,92.448,92.463,207600004.0
2006-05-30 12:10:00,92.456,92.465,92.44,92.445,228399999.0
2006-05-30 12:11:00,92.466,92.489,92.453,92.48,210600001.0
2006-05-30 12:12:00,92.448,92.473,92.439,92.454,315200002.0
2006-05-30 12:13:00,92.451,92.462,92.435,92.455,201899999.0
2006-05-30 12:14:00,92.468,92.468,92.445,92.452,213500000.0
2006-05-30 12:15:00,92.45,92.463,92.428,92.447,209500000.0
2006-05-30 12:16:00,92.442,92.451,92.424,92.431,195300002.0
2006-05-30 12:17:00,92.446,92.458,92.429,92.429,207599998.0
2006-05-30 12:18:00,92.448,92.473,92.436,92.454,176100001.0
2006-05-30 12:19:00,92.452,92.452,92.431,92.431,164800002.0
2006-05-30 12:20:00,92.445,92.457,92.431,92.444,249499999.0
2006-05-30 12:21:00,92.438,92.458,92.427,92.451,189700000.0
2006-05-30 12:22:00,92.44,92.456,92.427,92.45,318499999.0
2006-05-30 12:23:00,92.445,92.445,92.414,92.435,186599998.0
2006-05-30 12:24:00,92.421,92.446,92.42,92.439,268800004.0
2006-05-30 12:25:00,92.428,92.438,92.409,92.414,140800001.0
2006-05-30 12:26:00,92.432,92.445,92.424,92.444,161700001.0
2006-05-30 12:27:00,92.417,92.434,92.413,92.426,252899996.0
2006-05-30 12:28:00,92.423,92.423,92.399,92.402,257899999.0
2006-05-30 12:29:00,92.421,92.421,92.395,92.408,307299999.0
2006-05-30 12:30:00,92.404,92.407,92.383,92.383,145599999.0
2006-05-30 12:31:00,92.414,92.423,92.396,92.413,201499995.0
2006-05-30 12:32:00,92.413,92.418,92.391,92.405,224400001.0
2006-05-30 12:33:00,92.398,92.427,92.395,92.395,324200002.0
2006-05-30 12:34:00,92.417,92.43,92.413,92.43,63600000.0
2006-05-30 12:35:00,92.406,92.425,92.397,92.417,148599999.0
2006-05-30 12:36:00,92.393,92.411,92.381,92.407,126000000.0
2006-05-30 12:37:00,92.386,92.407,92.384,92.407,109299999.0
2006-05-30 12:38:00,92.403,92.427,92.398,92.427,197900001.0
2006-05-30 12:39:00,92.426,92.433,92.407,92.421,117699998.0
2006-05-30 12:40:00,92.426,92.433,92.412,92.433,180800002.0
2006-05-30 12:41:00,92.426,92.445,92.426,92.438,195499997.0
2006-05-30 12:42:00,92.415,92.436,92.402,92.436,197700002.0
2006-05-30 12:43:00,92.442,92.442,92.414,92.434,297299999.0
2006-05-30 12:44:00,92.439,92.443,92.419,92.419,135600002.0
2006-05-30 12:45:00,92.415,92.454,92.415,92.445,367899996.0
2006-05-30 12:46:00,92.407,92.432,92.403,92.411,264199996.0
2006-05-30 12:47:00,92.422,92.461,92.422,92.46,324099998.0
2006-05-30 12:48:00,92.465,92.465,92.441,92.441,203299996.0
2006-05-30 12:49:00,92.453,92.454,92.431,92.435,146700000.0
2006-05-30 12:50:00,92.431,92.445,92.411,92.436,209599998.0
2006-05-30 12:51:00,92.418,92.437,92.415,92.434,246000001.0
2006-05-30 12:52:00,92.403,92.423,92.4,92.412,444599998.0
2006-05-30 12:53:00,92.4,92.421,92.363,92.395,183099999.0
2006-05-30 12:54:00,92.408,92.425,92.402,92.425,199199996.0
2006-05-30 12:55:00,92.392,92.418,92.387,92.401,239799998.0
2006-05-30 12:56:00,92.406,92.432,92.383,92.414,108800000.0
2006-05-30 12:57:00,92.422,92.43,92.409,92.425,195100002.0
2006-05-30 12:58:00,92.405,92.422,92.396,92.413,221299997.0
2006-05-30 12:59:00,92.392,92.42,92.368,92.391,151299998.0
2006-05-30 13:00:00,92.394,92.412,92.375,92.376,326900001.0
2006-05-30 13:01:00,92.376,92.402,92.376,92.402,51299999.0
2006-05-30 13:02:00,92.388,92.407,92.383,92.402,295900000.0
2006-05-30 13:03:00,92.398,92.398,92.376,92.376,167399998.0
2006-05-30 13:04:00,92.372,92.393,92.372,92.392,228299997.0
2006-05-30 13:05:00,92.377,92.394,92.369,92.385,160399999.0
2006-05-30 13:06:00,92.381,92.397,92.362,92.388,304399999.0
2006-05-30 13:07:00,92.361,92.39,92.356,92.378,288399999.0
2006-05-30 13:08:00,92.384,92.389,92.36,92.384,175200000.0
2006-05-30 13:09:00,92.382,92.387,92.354,92.354,219800000.0
2006-05-30 13:10:00,92.368,92.376,92.357,92.374,220300000.0
2006-05-30 13:11:00,92.367,92.387,92.362,92.366,135999998.0
2006-05-30 13:12:00,92.368,92.389,92.361,92.389,419700004.0
2006-05-30 13:13:00,92.37,92.394,92.364,92.377,180800000.0
2006-05-30 13:14:00,92.377,92.386,92.363,92.378,181899998.0
2006-05-30 13:15:00,92.379,92.385,92.352,92.352,188500000.0
2006-05-30 13:16:00,92.383,92.408,92.369,92.408,177300002.0
2006-05-30 13:17:00,92.385,92.404,92.349,92.386,169600001.0
2006-05-30 13:18:00,92.388,92.404,92.381,92.387,198599998.0
2006-05-30 13:19:00,92.397,92.415,92.387,92.39,258999998.0
2006-05-30 13:20:00,92.386,92.401,92.384,92.399,29400000.0
2006-05-30 13:21:00,92.397,92.409,92.382,92.382,132600000.0
2006-05-30 13:22:00,92.381,92.408,92.381,92.394,197500001.0
2006-05-30 13:23:00,92.4,92.41,92.382,92.387,234499997.0
2006-05-30 13:24:00,92.389,92.389,92.359,92.372,204499997.0
2006-05-30 13:25:00,92.355,92.373,92.341,92.365,218000001.0
2006-05-30 13:26:00,92.373,92.373,92.348,92.36,251799997.0
2006-05-30 13:27:00,92.342,92.36,92.328,92.343,194200003.0
2006-05-30 13:28:00,92.34,92.367,92.329,92.349,254800000.0
2006-05-30 13:29:00,92.357,92.374,92.346,92.362,326299998.0
2006-05-30 13:30:00,92.358,92.362,92.324,92.344,189199996.0
2006-05-30 13:31:00,92.362,92.362,92.338,92.344,212100000.0
2006-05-30 13:32:00,92.33,92.359,92.33,92.343,187099996.0
2006-05-30 13:33:00,92.337,92.343,92.317,92.335,164399999.0
2006-05-30 13:34:00,92.34,92.357,92.329,92.334,170799998.0
2006-05-30 13:35:00,92.34,92.349,92.319,92.336,224399998.0
2006-05-30 13:36:00,92.331,92.352,92.319,92.326,282700005.0
2006-05-30 13:37:00,92.337,92.341,92.313,92.321,268599997.0
2006-05-30 13:38:00,92.337,92.351,92.295,92.312,201899999.0
2006-05-30 13:39:00,92.323,92.343,92.31,92.342,197299996.0
2006-05-30 13:40:00,92.356,92.408,92.356,92.396,230800001.0
2006-05-30 13:41:00,92.367,92.387,92.35,92.359,316400001.0
2006-05-30 13:42:00,92.346,92.368,92.334,92.368,201299999.0
2006-05-30 13:43:00,92.377,92.391,92.361,92.375,163400003.0
2006-05-30 13:44:00,92.38,92.398,92.375,92.375,216600000.0
2006-05-30 13:45:00,92.361,92.382,92.35,92.37,307499996.0
2006-05-30 13:46:00,92.349,92.387,92.349,92.387,155399998.0
2006-05-30 13:47:00,92.355,92.384,92.353,92.377,158000001.0
2006-05-30 13:48:00,92.347,92.387,92.347,92.352,451100001.0
2006-05-30 13:49:00,92.37,92.386,92.355,92.355,267399998.0
2006-05-30 13:50:00,92.356,92.381,92.346,92.377,332100002.0
2006-05-30 13:51:00,92.37,92.382,92.35,92.382,158200000.0
2006-05-30 13:52:00,92.367,92.376,92.35,92.354,225299994.0
2006-05-30 13:53:00,92.349,92.382,92.349,92.377,249900000.0
2006-05-30 13:54:00,92.372,92.392,92.354,92.377,252700004.0
2006-05-30 13:55:00,92.386,92.388,92.36,92.384,238600000.0
2006-05-30 13:56:00,92.385,92.387,92.366,92.375,174200001.0
2006-05-30 13:57:00,92.382,92.382,92.343,92.366,252199997.0
2006-05-30 13:58:00,92.366,92.394,92.358,92.37,277200004.0
2006-05-30 13:59:00,92.369,92.369,92.33,92.33,121100002.0
2006-05-30 14:00:00,92.337,92.355,92.327,92.344,227399998.0
2006-05-30 14:01:00,92.331,92.344,92.313,92.339,250699999.0
2006-05-30 14:02:00,92.319,92.359,92.319,92.343,172200002.0
2006-05-30 14:03:00,92.337,92.362,92.336,92.36,173699997.0
2006-05-30 14:04:00,92.363,92.379,92.354,92.374,331300001.0
2006-05-30 14:05:00,92.369,92.419,92.369,92.413,202699998.0
2006-05-30 14:06:00,92.386,92.411,92.385,92.409,311500005.0
2006-05-30 14:07:00,92.407,92.41,92.377,92.377,186400002.0
2006-05-30 14:08:00,92.384,92.416,92.374,92.4,322500001.0
2006-05-30 14:09:00,92.397,92.418,92.397,92.409,157899997.0
2006-05-30 14:10:00,92.403,92.414,92.368,92.399,158700001.0
2006-05-30 14:11:00,92.394,92.419,92.392,92.417,212699997.0
2006-05-30 14:12:00,92.411,92.423,92.396,92.411,214499998.0
2006-05-30 14:13:00,92.411,92.432,92.398,92.409,193899999.0
2006-05-30 14:14:00,92.396,92.399,92.37,92.396,308099996.0
2006-05-30 14:15:00,92.369,92.4,92.368,92.378,342899997.0
2006-05-30 14:16:00,92.392,92.392,92.36,92.36,208699996.0
2006-05-30 14:17:00,92.368,92.381,92.352,92.369,276100001.0
2006-05-30 14:18:00,92.356,92.378,92.33,92.378,325399997.0
2006-05-30 14:19:00,92.376,92.388,92.36,92.375,246199997.0
2006-05-30 14:20:00,92.378,92.395,92.359,92.364,247399996.0
2006-05-30 14:21:00,92.364,92.378,92.347,92.375,199099995.0
2006-05-30 14:22:00,92.35,92.35,92.318,92.321,134199999.0
2006-05-30 14:23:00,92.306,92.333,92.276,92.304,220500001.0
2006-05-30 14:24:00,92.288,92.307,92.272,92.295,217800000.0
2006-05-30 14:25:00,92.297,92.297,92.258,92.285,313200001.0
2006-05-30 14:26:00,92.289,92.316,92.282,92.316,234300003.0
2006-05-30 14:27:00,92.313,92.334,92.285,92.296,169300000.0
2006-05-30 14:28:00,92.293,92.293,92.254,92.254,104600002.0
2006-05-30 14:29:00,92.266,92.284,92.255,92.27,195500002.0
2006-05-30 14:30:00,92.263,92.263,92.21,92.243,243600004.0
2006-05-30 14:31:00,92.253,92.291,92.206,92.272,462300000.0
2006-05-30 14:32:00,92.284,92.306,92.269,92.275,147499999.0
2006-05-30 14:33:00,92.287,92.302,92.275,92.284,168100000.0
2006-05-30 14:34:00,92.301,92.327,92.289,92.301,284499997.0
2006-05-30 14:35:00,92.344,92.357,92.332,92.335,280400001.0
2006-05-30 14:36:00,92.337,92.35,92.316,92.331,298100003.0
2006-05-30 14:37:00,92.347,92.347,92.308,92.315,186399997.0
2006-05-30 14:38:00,92.327,92.327,92.296,92.31,133200000.0
2006-05-30 14:39:00,92.329,92.343,92.307,92.32,192099999.0
2006-05-30 14:40:00,92.333,92.35,92.327,92.327,198400000.0
2006-05-30 14:41:00,92.316,92.343,92.311,92.341,351799994.0
2006-05-30 14:42:00,92.338,92.366,92.333,92.35,161399999.0
2006-05-30 14:43:00,92.343,92.344,92.304,92.329,252299999.0
2006-05-30 14:44:00,92.325,92.355,92.324,92.355,256999999.0
2006-05-30 14:45:00,92.35,92.386,92.339,92.372,243800001.0
2006-05-30 14:46:00,92.358,92.399,92.358,92.399,258700004.0
2006-05-30 14:47:00,92.385,92.416,92.365,92.416,136799998.0
2006-05-30 14:48:00,92.442,92.461,92.436,92.439,85399999.0
2006-05-30 14:49:00,92.482,92.5,92.465,92.465,241600002.0
2006-05-30 14:50:00,92.495,92.513,92.465,92.47,414199994.0
2006-05-30 14:51:00,92.486,92.486,92.475,92.477,107599998.0
2006-05-30 14:52:00,92.493,92.524,92.493,92.52,248400004.0
2006-05-30 14:53:00,92.503,92.503,92.473,92.473,180199996.0
2006-05-30 14:54:00,92.465,92.487,92.459,92.485,209400004.0
2006-05-30 14:55:00,92.478,92.496,92.468,92.483,226300005.0
2006-05-30 14:56:00,92.487,92.492,92.449,92.458,231500002.0
2006-05-30 14:57:00,92.468,92.499,92.457,92.464,262999995.0
2006-05-30 14:58:00,92.466,92.49,92.46,92.49,160899999.0
2006-05-30 14:59:00,92.454,92.485,92.44,92.457,179099996.0
2006-05-30 15:00:00,92.459,92.467,92.437,92.459,290800001.0
2006-05-30 15:01:00,92.48,92.501,92.47,92.488,115900002.0
2006-05-30 15:02:00,92.474,92.501,92.474,92.489,132999996.0
2006-05-30 15:03:00,92.502,92.502,92.469,92.469,84200001.0
2006-05-30 15:04:00,92.495,92.529,92.482,92.515,234299998.0
2006-05-30 15:05:00,92.503,92.525,92.493,92.509,233100004.0
2006-05-30 15:06:00,92.499,92.517,92.492,92.505,209799998.0
2006-05-30 15:07:00,92.479,92.506,92.473,92.499,151099998.0
2006-05-30 15:08:00,92.486,92.501,92.478,92.5,250799999.0
2006-05-30 15:09:00,92.508,92.508,92.485,92.485,161499999.0
2006-05-30 15:10:00,92.469,92.479,92.463,92.477,282699997.0
2006-05-30 15:11:00,92.452,92.481,92.448,92.475,294600004.0
2006-05-30 15:12:00,92.465,92.481,92.453,92.481,137799999.0
2006-05-30 15:13:00,92.472,92.472,92.449,92.458,274499998.0
2006-05-30 15:14:00,92.448,92.465,92.431,92.46,243800002.0
2006-05-30 15:15:00,92.436,92.466,92.422,92.445,322699995.0
2006-05-30 15:16:00,92.409,92.433,92.405,92.418,394399999.0
2006-05-30 15:17:00,92.402,92.459,92.402,92.459,341299998.0
2006-05-30 15:18:00,92.429,92.448,92.421,92.437,81799998.0
2006-05-30 15:19:00,92.443,92.478,92.44,92.459,239899999.0
2006-05-30 15:20:00,92.472,92.49,92.451,92.472,199299998.0
2006-05-30 15:21:00,92.474,92.492,92.47,92.488,160500001.0
2006-05-30 15:22:00,92.459,92.481,92.432,92.475,195699993.0
2006-05-30 15:23:00,92.474,92.489,92.455,92.475,213499998.0
2006-05-30 15:24:00,92.465,92.479,92.443,92.468,361399999.0
2006-05-30 15:25:00,92.445,92.466,92.43,92.454,130100000.0
2006-05-30 15:26:00,92.429,92.449,92.415,92.434,198200002.0
2006-05-30 15:27:00,92.396,92.429,92.396,92.421,235999997.0
2006-05-30 15:28:00,92.411,92.435,92.403,92.421,236000001.0
2006-05-30 15:29:00,92.406,92.413,92.386,92.393,204499999.0
2006-05-30 15:30:00,92.419,92.428,92.403,92.403,185399999.0
2006-05-30 15:31:00,92.422,92.444,92.412,92.441,183199999.0
2006-05-30 15:32:00,92.437,92.442,92.42,92.433,279899999.0
2006-05-30 15:33:00,92.444,92.444,92.409,92.409,118799996.0
2006-05-30 15:34:00,92.423,92.423,92.376,92.39,296600001.0
2006-05-30 15:35:00,92.392,92.418,92.383,92.388,214599998.0
2006-05-30 15:36:00,92.406,92.43,92.406,92.414,243299999.0
2006-05-30 15:37:00,92.42,92.446,92.41,92.429,142999996.0
2006-05-30 15:38:00,92.411,92.437,92.397,92.421,123999999.0
2006-05-30 15:39:00,92.432,92.432,92.384,92.384,280999995.0
2006-05-30 15:40:00,92.383,92.408,92.383,92.398,234800001.0
2006-05-30 15:41:00,92.402,92.43,92.381,92.41,173100001.0
2006-05-30 15:42:00,92.444,92.447,92.413,92.423,323499998.0
2006-05-30 15:43:00,92.413,92.429,92.409,92.415,185399996.0
2006-05-30 15:44:00,92.394,92.432,92.388,92.432,143100000.0
2006-05-30 15:45:00,92.413,92.413,92.368,92.369,206300003.0
2006-05-30 15:46:00,92.385,92.385,92.364,92.364,122699998.0
2006-05-30 15:47:00,92.354,92.395,92.354,92.385,269700004.0
2006-05-30 15:48:00,92.372,92.396,92.371,92.383,152699999.0
2006-05-30 15:49:00,92.369,92.397,92.369,92.385,180699998.0
2006-05-30 15:50:00,92.385,92.393,92.368,92.376,134400001.0
2006-05-30 15:51:00,92.387,92.413,92.38,92.402,321499998.0
2006-05-30 15:52:00,92.406,92.413,92.383,92.411,236099998.0
2006-05-30 15:53:00,92.424,92.44,92.403,92.419,213600003.0
2006-05-30 15:54:00,92.458,92.46,92.405,92.429,129599998.0
2006-05-30 15:55:00,92.442,92.442,92.379,92.383,255000000.0
2006-05-30 15:56:00,92.387,92.398,92.358,92.376,236099998.0
2006-05-30 15:57:00,92.382,92.418,92.375,92.377,210199994.0
2006-05-30 15:58:00,92.365,92.404,92.364,92.39,229999999.0
2006-05-30 15:59:00,92.379,92.422,92.373,92.422,211700003.0
2006-05-30 16:00:00,92.411,92.411,92.36,92.377,236599999.0
2006-05-30 16:01:00,92.364,92.415,92.364,92.415,91599998.0
2006-05-30 16:02:00,92.413,92.473,92.409,92.437,350900000.0
2006-05-30 16:03:00,92.45,92.498,92.45,92.48,192599998.0
2006-05-30 16:04:00,92.52,92.525,92.491,92.512,247200003.0
2006-05-30 16:05:00,92.48,92.503,92.466,92.477,238599998.0
2006-05-30 16:06:00,92.489,92.504,92.477,92.486,206999999.0
2006-05-30 16:07:00,92.505,92.534,92.493,92.511,292399998.0
2006-05-30 16:08:00,92.541,92.543,92.514,92.534,318599998.0
2006-05-30 16:09:00,92.533,92.544,92.507,92.507,157900001.0
2006-05-30 16:10:00,92.507,92.531,92.498,92.522,292999998.0
2006-05-30 16:11:00,92.51,92.51,92.472,92.476,93000001.0
2006-05-30 16:12:00,92.495,92.499,92.462,92.472,365100002.0
2006-05-30 16:13:00,92.453,92.496,92.439,92.495,226999998.0
2006-05-30 16:14:00,92.503,92.516,92.473,92.502,322799998.0
2006-05-30 16:15:00,92.511,92.524,92.498,92.51,206999999.0
2006-05-30 16:16:00,92.509,92.516,92.488,92.488,222399998.0
2006-05-30 16:17:00,92.512,92.522,92.473,92.473,125399999.0
2006-05-30 16:18:00,92.525,92.541,92.513,92.527,290600000.0
2006-05-30 16:19:00,92.537,92.543,92.509,92.509,204700002.0
2006-05-30 16:20:00,92.51,92.535,92.507,92.532,147200003.0
2006-05-30 16:21:00,92.524,92.524,92.493,92.504,283399994.0
2006-05-30 16:22:00,92.524,92.529,92.503,92.517,168600001.0
2006-05-30 16:23:00,92.523,92.549,92.513,92.532,303600000.0
2006-05-30 16:24:00,92.562,92.562,92.532,92.535,166499999.0
2006-05-30 16:25:00,92.551,92.552,92.51,92.513,227199997.0
2006-05-30 16:26:00,92.494,92.522,92.494,92.506,173099999.0
2006-05-30 16:27:00,92.489,92.503,92.481,92.495,374600005.0
2006-05-30 16:28:00,92.499,92.503,92.48,92.48,151200002.0
2006-05-30 16:29:00,92.478,92.494,92.46,92.462,161499999.0
2006-05-30 16:30:00,92.481,92.494,92.463,92.469,376700002.0
2006-05-30 16:31:00,92.479,92.485,92.451,92.465,257499998.0
2006-05-30 16:32:00,92.458,92.458,92.431,92.431,56899999.0
2006-05-30 16:33:00,92.445,92.465,92.433,92.441,218800002.0
2006-05-30 16:34:00,92.431,92.455,92.431,92.455,172200004.0
2006-05-30 16:35:00,92.448,92.48,92.434,92.443,295999998.0
2006-05-30 16:36:00,92.448,92.463,92.431,92.433,383900000.0
2006-05-30 16:37:00,92.452,92.471,92.427,92.452,292299997.0
2006-05-30 16:38:00,92.45,92.479,92.449,92.463,288899998.0
2006-05-30 16:39:00,92.459,92.483,92.459,92.478,235900001.0
2006-05-30 16:40:00,92.487,92.497,92.475,92.475,134599998.0
2006-05-30 16:41:00,92.465,92.494,92.452,92.454,345199999.0
2006-05-30 16:42:00,92.47,92.487,92.448,92.472,184899998.0
2006-05-30 16:43:00,92.483,92.497,92.462,92.48,276199999.0
2006-05-30 16:44:00,92.508,92.511,92.471,92.471,243699997.0
2006-05-30 16:45:00,92.469,92.491,92.465,92.49,436000001.0
2006-05-30 16:46:00,92.482,92.496,92.469,92.493,211400000.0
2006-05-30 16:47:00,92.484,92.497,92.441,92.454,205499998.0
2006-05-30 16:48:00,92.451,92.474,92.45,92.46,354199993.0
2006-05-30 16:49:00,92.472,92.496,92.454,92.477,269600000.0
2006-05-30 16:50:00,92.499,92.499,92.475,92.486,148399998.0
2006-05-30 16:51:00,92.467,92.505,92.467,92.505,83500000.0
2006-05-30 16:52:00,92.471,92.494,92.461,92.488,199400000.0
2006-05-30 16:53:00,92.483,92.483,92.432,92.432,275299998.0
2006-05-30 16:54:00,92.426,92.459,92.426,92.455,258499997.0
2006-05-30 16:55:00,92.445,92.478,92.442,92.462,214900003.0
2006-05-30 16:56:00,92.46,92.478,92.458,92.475,263999999.0
2006-05-30 16:57:00,92.478,92.485,92.457,92.485,292899998.0
2006-05-30 16:58:00,92.461,92.491,92.452,92.491,158900001.0
2006-05-30 16:59:00,92.474,92.52,92.474,92.517,258799998.0
2006-05-30 17:00:00,92.53,92.54,92.503,92.513,225200002.0
2006-05-30 17:01:00,92.51,92.542,92.491,92.542,182999997.0
2006-05-30 17:02:00,92.552,92.552,92.525,92.536,247500003.0
2006-05-30 17:03:00,92.543,92.543,92.514,92.518,217000000.0
2006-05-30 17:04:00,92.528,92.546,92.514,92.546,111499998.0
2006-05-30 17:05:00,92.558,92.575,92.535,92.569,246700000.0
2006-05-30 17:06:00,92.576,92.583,92.554,92.567,145900001.0
2006-05-30 17:07:00,92.551,92.564,92.541,92.56,208199998.0
2006-05-30 17:08:00,92.55,92.575,92.55,92.551,192099997.0
2006-05-30 17:09:00,92.536,92.557,92.531,92.54,162699996.0
2006-05-30 17:10:00,92.544,92.561,92.524,92.524,218199999.0
2006-05-30 17:11:00,92.509,92.521,92.489,92.5,312600000.0
2006-05-30 17:12:00,92.483,92.502,92.463,92.488,180699997.0
2006-05-30 17:13:00,92.479,92.496,92.459,92.496,166899998.0
2006-05-30 17:14:00,92.495,92.527,92.473,92.514,313699997.0
2006-05-30 17:15:00,92.517,92.517,92.494,92.494,244800001.0
2006-05-30 17:16:00,92.462,92.486,92.446,92.467,160199997.0
2006-05-30 17:17:00,92.465,92.484,92.439,92.468,339299998.0
2006-05-30 17:18:00,92.485,92.485,92.449,92.451,145200001.0
2006-05-30 17:19:00,92.455,92.455,92.423,92.427,376500002.0
2006-05-30 17:20:00,92.433,92.465,92.433,92.465,153300006.0
2006-05-30 17:21:00,92.472,92.472,92.436,92.436,110200001.0
2006-05-30 17:22:00,92.46,92.481,92.45,92.468,268699997.0
2006-05-30 17:23:00,92.478,92.481,92.452,92.465,378999998.0
2006-05-30 17:24:00,92.475,92.493,92.459,92.493,249300003.0
2006-05-30 17:25:00,92.487,92.51,92.485,92.485,278699999.0
2006-05-30 17:26:00,92.497,92.509,92.489,92.489,171499997.0
2006-05-30 17:27:00,92.5,92.52,92.481,92.496,231599999.0
2006-05-30 17:28:00,92.51,92.523,92.5,92.514,300300001.0
2006-05-30 17:29:00,92.501,92.501,92.462,92.462,236100000.0
2006-05-30 17:30:00,92.467,92.487,92.455,92.467,154099999.0
2006-05-30 17:31:00,92.467,92.489,92.461,92.478,162299997.0
2006-05-30 17:32:00,92.5,92.525,92.468,92.508,337800003.0
2006-05-30 17:33:00,92.534,92.551,92.515,92.551,268299998.0
2006-05-30 17:34:00,92.541,92.571,92.534,92.553,271399998.0
2006-05-30 17:35:00,92.548,92.59,92.543,92.59,160799999.0
2006-05-30 17:36:00,92.592,92.608,92.579,92.585,323100001.0
2006-05-30 17:37:00,92.587,92.611,92.583,92.609,161900000.0
2006-05-30 17:38:00,92.615,92.62,92.59,92.6,224899998.0
2006-05-30 17:39:00,92.607,92.639,92.602,92.613,192400002.0
2006-05-30 17:40:00,92.596,92.621,92.596,92.613,245099996.0
2006-05-30 17:41:00,92.611,92.62,92.593,92.605,304999997.0
2006-05-30 17:42:00,92.601,92.618,92.588,92.6,105500000.0
2006-05-30 17:43:00,92.569,92.608,92.569,92.602,252900001.0
2006-05-30 17:44:00,92.584,92.608,92.581,92.608,339499995.0
2006-05-30 17:45:00,92.612,92.615,92.596,92.6,323800000.0
2006-05-30 17:46:00,92.612,92.612,92.585,92.585,68100000.0
2006-05-30 17:47:00,92.589,92.608,92.586,92.602,322699997.0
2006-05-30 17:48:00,92.611,92.619,92.599,92.611,80999999.0
2006-05-30 17:49:00,92.587,92.616,92.582,92.601,253000001.0
2006-05-30 17:50:00,92.605,92.615,92.59,92.594,251399996.0
2006-05-30 17:51:00,92.595,92.596,92.562,92.562,141400002.0
2006-05-30 17:52:00,92.57,92.6,92.57,92.6,223800002.0
2006-05-30 17:53:00,92.579,92.618,92.579,92.61,250399999.0
2006-05-30 17:54:00,92.598,92.621,92.577,92.606,202999997.0
2006-05-30 17:55:00,92.608,92.621,92.583,92.592,209899996.0
2006-05-30 17:56:00,92.591,92.591,92.559,92.568,230199999.0
2006-05-30 17:57:00,92.578,92.578,92.552,92.553,330399995.0
2006-05-30 17:58:00,92.575,92.581,92.549,92.561,274100001.0
2006-05-30 17:59:00,92.569,92.597,92.569,92.595,83699999.0
2006-05-30 18:00:00,92.587,92.609,92.577,92.586,333200000.0
2006-05-30 18:01:00,92.602,92.629,92.583,92.601,1905999995.0
2006-05-30 18:02:00,92.63,92.64,92.63,92.63,2064499988.0
2006-05-30 18:03:00,92.64,92.64,92.62,92.62,2064499988.0
2006-05-30 18:04:00,92.63,92.64,92.63,92.63,2064499988.0
2006-05-30 18:05:00,92.62,92.62,92.62,92.62,2064499988.0
2006-05-30 18:06:00,92.61,92.61,92.58,92.59,2064499988.0
2006-05-30 18:07:00,92.58,92.58,92.57,92.57,2064499988.0
2006-05-30 18:08:00,92.59,92.59,92.57,92.57,2064499988.0
2006-05-30 18:09:00,92.58,92.58,92.57,92.57,2064499988.0
2006-05-30 18:10:00,92.55,92.565,92.521,92.531,2064499988.0
2006-05-30 18:11:00,92.521,92.554,92.501,92.517,1011100002.0
2006-05-30 18:12:00,92.54,92.557,92.523,92.528,1273399998.0
2006-05-30 18:13:00,92.555,92.583,92.54,92.565,1606799992.0
2006-05-30 18:14:00,92.58,92.59,92.58,92.59,1163899989.0
2006-05-30 18:15:00,92.6,92.6,92.58,92.58,1163899989.0
2006-05-30 18:16:00,92.6,92.6,92.59,92.59,1163899989.0
2006-05-30 18:17:00,92.563,92.595,92.561,92.582,1163899989.0
2006-05-30 18:18:00,92.58,92.597,92.56,92.578,1278100000.0
2006-05-30 18:19:00,92.569,92.59,92.554,92.573,1844299995.0
2006-05-30 18:20:00,92.567,92.582,92.549,92.556,1886599994.0
2006-05-30 18:21:00,92.576,92.576,92.545,92.558,1959699986.0
2006-05-30 18:22:00,92.574,92.584,92.55,92.57,1299800003.0
2006-05-30 18:23:00,92.59,92.59,92.57,92.57,2049899996.0
2006-05-30 18:24:00,92.571,92.584,92.546,92.546,2049899996.0
2006-05-30 18:25:00,92.535,92.573,92.531,92.555,2018599985.0
2006-05-30 18:26:00,92.559,92.578,92.539,92.566,1742699998.0
2006-05-30 18:27:00,92.546,92.576,92.541,92.561,1185699987.0
2006-05-30 18:28:00,92.583,92.592,92.561,92.583,1719299995.0
2006-05-30 18:29:00,92.572,92.599,92.567,92.593,1142199993.0
2006-05-30 18:30:00,92.588,92.622,92.586,92.618,888799993.0
2006-05-30 18:31:00,92.613,92.625,92.586,92.608,1570799999.0
2006-05-30 18:32:00,92.597,92.597,92.566,92.571,1857499990.0
2006-05-30 18:33:00,92.62,92.62,92.6,92.6,1824500000.0
2006-05-30 18:34:00,92.567,92.606,92.555,92.599,1824500000.0
2006-05-30 18:35:00,92.605,92.608,92.574,92.578,1662700003.0
2006-05-30 18:36:00,92.602,92.626,92.593,92.611,937499994.0
2006-05-30 18:37:00,92.618,92.618,92.578,92.585,1174100003.0
2006-05-30 18:38:00,92.6,92.627,92.578,92.627,825900000.0
2006-05-30 18:39:00,92.632,92.65,92.61,92.61,886600002.0
2006-05-30 18:40:00,92.609,92.64,92.602,92.622,1705199999.0
2006-05-30 18:41:00,92.604,92.634,92.594,92.621,974499994.0
2006-05-30 18:42:00,92.629,92.644,92.61,92.625,1262000003.0
2006-05-30 18:43:00,92.624,92.633,92.603,92.603,479000001.0
2006-05-30 18:44:00,92.614,92.617,92.58,92.58,884399999.0
2006-05-30 18:45:00,92.599,92.611,92.579,92.582,506099998.0
2006-05-30 18:46:00,92.583,92.591,92.565,92.565,868000005.0
2006-05-30 18:47:00,92.572,92.573,92.554,92.558,263599998.0
2006-05-30 18:48:00,92.555,92.581,92.548,92.58,445399999.0
2006-05-30 18:49:00,92.575,92.575,92.537,92.537,631799994.0
2006-05-30 18:50:00,92.539,92.546,92.516,92.519,988199994.0
2006-05-30 18:51:00,92.548,92.569,92.536,92.548,1142699995.0
2006-05-30 18:52:00,92.563,92.563,92.519,92.526,1160600005.0
2006-05-30 18:53:00,92.537,92.538,92.507,92.525,1642899991.0
2006-05-30 18:54:00,92.529,92.546,92.514,92.533,1305299994.0
2006-05-30 18:55:00,92.534,92.545,92.509,92.512,1836400003.0
2006-05-30 18:56:00,92.52,92.533,92.487,92.515,239700004.0
2006-05-30 18:57:00,92.538,92.545,92.512,92.526,358000002.0
2006-05-30 18:58:00,92.529,92.566,92.529,92.547,1057800000.0
2006-05-30 18:59:00,92.557,92.565,92.541,92.547,1294199988.0
2006-05-30 19:00:00,92.564,92.564,92.537,92.537,248100000.0
2006-05-30 19:01:00,92.547,92.576,92.542,92.56,487099998.0
2006-05-30 19:02:00,92.568,92.577,92.553,92.554,176299999.0
2006-05-30 19:03:00,92.567,92.579,92.553,92.557,551599998.0
2006-05-30 19:04:00,92.573,92.573,92.546,92.566,591899992.0
2006-05-30 19:05:00,92.565,92.571,92.548,92.556,459700003.0
2006-05-30 19:06:00,92.57,92.587,92.556,92.556,851999994.0
2006-05-30 19:07:00,92.575,92.6,92.569,92.589,1212799993.0
2006-05-30 19:08:00,92.564,92.592,92.554,92.572,1699299991.0
2006-05-30 19:09:00,92.568,92.604,92.565,92.597,975499999.0
2006-05-30 19:10:00,92.592,92.592,92.566,92.58,225199997.0
2006-05-30 19:11:00,92.58,92.589,92.57,92.584,696300006.0
2006-05-30 19:12:00,92.569,92.602,92.568,92.602,242199994.0
2006-05-30 19:13:00,92.6,92.606,92.577,92.577,381599998.0
2006-05-30 19:14:00,92.583,92.601,92.579,92.6,453900008.0
2006-05-30 19:15:00,92.598,92.598,92.566,92.581,1022900002.0
2006-05-30 19:16:00,92.595,92.607,92.581,92.595,558099999.0
2006-05-30 19:17:00,92.595,92.615,92.577,92.608,753900006.0
2006-05-30 19:18:00,92.605,92.624,92.591,92.591,712999998.0
2006-05-30 19:19:00,92.59,92.632,92.59,92.611,1367899998.0
2006-05-30 19:20:00,92.602,92.631,92.585,92.631,567399997.0
2006-05-30 19:21:00,92.628,92.634,92.602,92.604,854299997.0
2006-05-30 19:22:00,92.61,92.627,92.597,92.627,300599999.0
2006-05-30 19:23:00,92.622,92.622,92.588,92.605,1644399988.0
2006-05-30 19:24:00,92.589,92.607,92.578,92.59,705099995.0
2006-05-30 19:25:00,92.584,92.606,92.567,92.573,1146299998.0
2006-05-30 19:26:00,92.569,92.608,92.567,92.588,1866400004.0
2006-05-30 19:27:00,92.583,92.612,92.57,92.612,1506399995.0
2006-05-30 19:28:00,92.615,92.626,92.597,92.606,971300007.0
2006-05-30 19:29:00,92.589,92.605,92.567,92.579,358900003.0
2006-05-30 19:30:00,92.585,92.604,92.575,92.591,1210799991.0
2006-05-30 19:31:00,92.586,92.595,92.567,92.58,619499993.0
2006-05-30 19:32:00,92.59,92.599,92.577,92.582,973899998.0
2006-05-30 19:33:00,92.582,92.614,92.577,92.6,662499998.0
2006-05-30 19:34:00,92.604,92.618,92.582,92.585,874599996.0
2006-05-30 19:35:00,92.596,92.606,92.569,92.574,827199998.0
2006-05-30 19:36:00,92.599,92.622,92.589,92.6,745299993.0
2006-05-30 19:37:00,92.617,92.617,92.592,92.592,224699996.0
2006-05-30 19:38:00,92.595,92.629,92.591,92.613,774799993.0
2006-05-30 19:39:00,92.617,92.634,92.6,92.615,975800003.0
2006-05-30 19:40:00,92.607,92.617,92.586,92.589,884199993.0
2006-05-30 19:41:00,92.583,92.611,92.579,92.595,1013299994.0
2006-05-30 19:42:00,92.59,92.592,92.564,92.583,1130999990.0
2006-05-30 19:43:00,92.577,92.595,92.557,92.581,573600006.0
2006-05-30 19:44:00,92.583,92.609,92.577,92.605,686599998.0
2006-05-30 19:45:00,92.6,92.608,92.575,92.596,259400001.0
2006-05-30 19:46:00,92.605,92.618,92.587,92.588,670799995.0
2006-05-30 19:47:00,92.604,92.616,92.579,92.601,357000005.0
2006-05-30 19:48:00,92.599,92.627,92.596,92.62,1135599995.0
2006-05-30 19:49:00,92.6,92.621,92.594,92.621,780999998.0
2006-05-30 19:50:00,92.604,92.629,92.594,92.612,443600000.0
2006-05-30 19:51:00,92.623,92.636,92.606,92.612,559499999.0
2006-05-30 19:52:00,92.63,92.636,92.608,92.628,387499995.0
2006-05-30 19:53:00,92.622,92.627,92.6,92.602,597999996.0
2006-05-30 19:54:00,92.598,92.615,92.582,92.598,697699999.0
2006-05-30 19:55:00,92.585,92.604,92.581,92.597,283900001.0
2006-05-30 19:56:00,92.578,92.595,92.557,92.577,400399997.0
2006-05-30 19:57:00,92.57,92.576,92.53,92.561,467000005.0
2006-05-30 19:58:00,92.563,92.587,92.556,92.587,955200002.0
2006-05-30 19:59:00,92.581,92.598,92.563,92.598,774499992.0
2006-05-30 20:00:00,92.602,92.605,92.568,92.568,528700005.0
2006-05-30 20:01:00,92.564,92.577,92.545,92.572,716600002.0
2006-05-30 20:02:00,92.575,92.593,92.563,92.571,612699999.0
2006-05-30 20:03:00,92.579,92.615,92.579,92.615,503600000.0
2006-05-30 20:04:00,92.618,92.618,92.592,92.605,556399991.0
2006-05-30 20:05:00,92.613,92.633,92.61,92.628,390799999.0
2006-05-30 20:06:00,92.607,92.628,92.584,92.607,672500008.0
2006-05-30 20:07:00,92.615,92.628,92.606,92.624,546000003.0
2006-05-30 20:08:00,92.615,92.628,92.597,92.622,870900000.0
2006-05-30 20:09:00,92.618,92.63,92.6,92.609,398900001.0
2006-05-30 20:10:00,92.633,92.64,92.613,92.619,687599998.0
2006-05-30 20:11:00,92.635,92.653,92.605,92.62,1289799993.0
2006-05-30 20:12:00,92.607,92.64,92.606,92.635,1753599997.0
2006-05-30 20:13:00,92.628,92.65,92.618,92.63,976599993.0
2006-05-30 20:14:00,92.628,92.643,92.606,92.626,529999998.0
2006-05-30 20:15:00,92.647,92.661,92.631,92.636,1099399997.0
2006-05-30 20:16:00,92.652,92.661,92.626,92.626,1169399984.0
2006-05-30 20:17:00,92.643,92.649,92.624,92.624,216500001.0
2006-05-30 20:18:00,92.643,92.651,92.626,92.628,179300000.0
2006-05-30 20:19:00,92.631,92.657,92.621,92.657,1555599993.0
2006-05-30 20:20:00,92.641,92.663,92.625,92.635,1652999995.0
2006-05-30 20:21:00,92.642,92.648,92.622,92.624,478099997.0
2006-05-30 20:22:00,92.631,92.644,92.613,92.625,648599996.0
2006-05-30 20:23:00,92.647,92.647,92.621,92.622,891700003.0
2006-05-30 20:24:00,92.627,92.658,92.627,92.658,441699998.0
2006-05-30 20:25:00,92.65,92.672,92.624,92.642,819399996.0
2006-05-30 20:26:00,92.643,92.66,92.626,92.626,556499998.0
2006-05-30 20:27:00,92.643,92.651,92.62,92.639,1042300001.0
2006-05-30 20:28:00,92.63,92.645,92.618,92.635,2013600003.0
2006-05-30 20:29:00,92.64,92.64,92.63,92.63,1623899994.0
2006-05-30 20:30:00,92.62,92.64,92.62,92.62,1623899994.0
2006-05-30 20:31:00,92.611,92.624,92.59,92.621,1623899994.0
2006-05-30 20:32:00,92.613,92.632,92.598,92.615,2104999989.0
2006-05-30 20:33:00,92.613,92.616,92.561,92.59,690999991.0
2006-05-30 20:34:00,92.585,92.614,92.578,92.595,343100001.0
2006-05-30 20:35:00,92.571,92.591,92.555,92.573,723099998.0
2006-05-30 20:36:00,92.57,92.574,92.539,92.56,536699997.0
2006-05-30 20:37:00,92.567,92.591,92.557,92.588,489999993.0
2006-05-30 20:38:00,92.564,92.588,92.55,92.573,1467799999.0
2006-05-30 20:39:00,92.546,92.573,92.545,92.57,1196600004.0
2006-05-30 20:40:00,92.559,92.579,92.549,92.564,1387699997.0
2006-05-30 20:41:00,92.554,92.554,92.525,92.538,1048599998.0
2006-05-30 20:42:00,92.546,92.546,92.51,92.51,932099994.0
2006-05-30 20:43:00,92.519,92.542,92.511,92.527,681199997.0
2006-05-30 20:44:00,92.528,92.53,92.498,92.508,1238099995.0
2006-05-30 20:45:00,92.508,92.536,92.503,92.521,1050999995.0
2006-05-30 20:46:00,92.509,92.533,92.506,92.527,721899996.0
2006-05-30 20:47:00,92.53,92.545,92.511,92.521,1314499998.0
2006-05-30 20:48:00,92.531,92.533,92.506,92.517,805000000.0
2006-05-30 20:49:00,92.522,92.537,92.506,92.524,962100009.0
2006-05-30 20:50:00,92.522,92.524,92.492,92.496,892299997.0
2006-05-30 20:51:00,92.507,92.54,92.5,92.53,606399997.0
2006-05-30 20:52:00,92.532,92.547,92.504,92.529,734499999.0
2006-05-30 20:53:00,92.53,92.532,92.492,92.51,1300899994.0
2006-05-30 20:54:00,92.517,92.522,92.49,92.5,476999997.0
2006-05-30 20:55:00,92.512,92.542,92.512,92.536,1112899998.0
2006-05-30 20:56:00,92.513,92.533,92.49,92.49,975899992.0
2006-05-30 20:57:00,92.507,92.525,92.495,92.505,1398799995.0
2006-05-30 20:58:00,92.53,92.54,92.53,92.54,2086199995.0
2006-05-30 20:59:00,92.532,92.557,92.497,92.527,2086199995.0
2006-05-30 21:01:00,92.55,92.56,92.55,92.56,827099997.0
2006-05-30 21:02:00,92.543,92.55,92.516,92.536,827099997.0
2006-05-30 21:03:00,92.542,92.565,92.536,92.554,581900000.0
2006-05-30 21:04:00,92.551,92.553,92.529,92.531,523900006.0
2006-05-30 21:05:00,92.526,92.559,92.526,92.551,405000002.0
2006-05-30 21:06:00,92.535,92.559,92.535,92.553,375699998.0
2006-05-30 21:07:00,92.535,92.563,92.532,92.547,646399997.0
2006-05-30 21:08:00,92.539,92.563,92.528,92.553,617799993.0
2006-05-30 21:09:00,92.543,92.567,92.541,92.557,219299999.0
2006-05-30 21:10:00,92.557,92.57,92.542,92.555,282599997.0
2006-05-30 21:11:00,92.556,92.568,92.542,92.544,360199999.0
2006-05-30 21:12:00,92.531,92.561,92.531,92.56,548199997.0
2006-05-30 21:13:00,92.538,92.568,92.529,92.543,918099995.0
2006-05-30 21:14:00,92.543,92.567,92.539,92.565,1067900002.0
2006-05-30 21:15:00,92.574,92.592,92.564,92.569,946599998.0
2006-05-30 21:16:00,92.596,92.602,92.569,92.569,773300003.0
2006-05-30 21:17:00,92.562,92.576,92.536,92.553,1227299994.0
2006-05-30 21:18:00,92.562,92.577,92.545,92.558,756399995.0
2006-05-30 21:19:00,92.573,92.591,92.558,92.583,918300004.0
2006-05-30 21:20:00,92.595,92.6,92.563,92.563,1526299998.0
2006-05-30 21:21:00,92.575,92.578,92.542,92.555,2030399983.0
2006-05-30 21:22:00,92.574,92.582,92.526,92.547,1684299991.0
2006-05-30 21:23:00,92.554,92.569,92.53,92.565,981999993.0
2006-05-30 21:24:00,92.552,92.57,92.545,92.568,826999998.0
2006-05-30 21:25:00,92.549,92.574,92.546,92.564,1338499992.0
2006-05-30 21:26:00,92.551,92.581,92.546,92.557,440399999.0
2006-05-30 21:27:00,92.539,92.556,92.535,92.553,617700004.0
2006-05-30 21:28:00,92.552,92.568,92.55,92.562,224600000.0
2006-05-30 21:29:00,92.565,92.58,92.552,92.569,637399997.0
2006-05-30 21:30:00,92.557,92.571,92.535,92.57,533600005.0
2006-05-30 21:31:00,92.555,92.577,92.553,92.565,249999994.0
2006-05-30 21:32:00,92.563,92.563,92.536,92.542,1206899988.0
2006-05-30 21:33:00,92.55,92.573,92.539,92.553,206299992.0
2006-05-30 21:34:00,92.567,92.584,92.552,92.57,512399994.0
2006-05-30 21:35:00,92.564,92.576,92.546,92.565,480500005.0
2006-05-30 21:36:00,92.569,92.58,92.547,92.573,177699999.0
2006-05-30 21:37:00,92.548,92.583,92.545,92.58,453299995.0
2006-05-30 21:38:00,92.574,92.574,92.551,92.553,465299993.0
2006-05-30 21:39:00,92.557,92.575,92.551,92.57,314000000.0
2006-05-30 21:40:00,92.543,92.562,92.526,92.552,435199997.0
2006-05-30 21:41:00,92.557,92.57,92.534,92.534,343000001.0
2006-05-30 21:42:00,92.557,92.557,92.528,92.528,527400001.0
2006-05-30 21:43:00,92.545,92.558,92.527,92.547,601500001.0
2006-05-30 21:44:00,92.544,92.55,92.511,92.533,1326500001.0
2006-05-30 21:45:00,92.542,92.576,92.541,92.564,973399997.0
2006-05-30 21:46:00,92.561,92.563,92.53,92.549,599200003.0
2006-05-30 21:47:00,92.554,92.559,92.534,92.534,774599998.0
2006-05-30 21:48:00,92.539,92.563,92.516,92.528,374200003.0
2006-05-30 21:49:00,92.532,92.542,92.503,92.508,699099996.0
2006-05-30 21:50:00,92.519,92.546,92.518,92.536,241999995.0
2006-05-30 21:51:00,92.543,92.553,92.527,92.527,399700002.0
2006-05-30 21:52:00,92.52,92.554,92.52,92.543,446399996.0
2006-05-30 21:53:00,92.534,92.547,92.521,92.535,213900001.0
2006-05-30 21:54:00,92.532,92.545,92.526,92.545,135999999.0
2006-05-30 21:55:00,92.549,92.562,92.536,92.549,221700001.0
2006-05-30 21:56:00,92.563,92.563,92.541,92.541,458999999.0
2006-05-30 21:57:00,92.533,92.553,92.528,92.533,192699999.0
2006-05-30 21:58:00,92.549,92.567,92.549,92.565,153900000.0
2006-05-30 21:59:00,92.573,92.584,92.556,92.572,694900013.0
2006-05-30 22:00:00,92.561,92.592,92.547,92.574,635600005.0
2006-05-30 22:01:00,92.553,92.583,92.546,92.583,833200002.0
2006-05-30 22:02:00,92.567,92.586,92.557,92.574,1061899992.0
2006-05-30 22:03:00,92.552,92.573,92.547,92.56,201699998.0
2006-05-30 22:04:00,92.562,92.575,92.548,92.56,788699998.0
2006-05-30 22:05:00,92.541,92.56,92.527,92.555,395900003.0
2006-05-30 22:06:00,92.536,92.553,92.528,92.548,173900000.0
2006-05-30 22:07:00,92.55,92.561,92.535,92.544,129100000.0
2006-05-30 22:08:00,92.552,92.567,92.532,92.55,225199999.0
2006-05-30 22:09:00,92.544,92.565,92.537,92.56,538800002.0
2006-05-30 22:10:00,92.566,92.576,92.527,92.527,261100002.0
2006-05-30 22:11:00,92.542,92.57,92.538,92.549,412799991.0
2006-05-30 22:12:00,92.529,92.555,92.507,92.544,304899999.0
2006-05-30 22:13:00,92.532,92.554,92.52,92.554,535099998.0
2006-05-30 22:14:00,92.553,92.553,92.53,92.53,150699998.0
2006-05-30 22:15:00,92.544,92.548,92.523,92.525,734999998.0
2006-05-30 22:16:00,92.543,92.548,92.521,92.521,296499998.0
2006-05-30 22:17:00,92.517,92.553,92.517,92.536,217699999.0
2006-05-30 22:18:00,92.542,92.544,92.516,92.516,196000002.0
2006-05-30 22:19:00,92.534,92.539,92.518,92.518,152599999.0
2006-05-30 22:20:00,92.55,92.561,92.538,92.544,193600001.0
2006-05-30 22:21:00,92.543,92.553,92.529,92.532,195799998.0
2006-05-30 22:22:00,92.537,92.557,92.528,92.544,482399995.0
2006-05-30 22:23:00,92.529,92.551,92.529,92.547,189799999.0
2006-05-30 22:24:00,92.53,92.545,92.53,92.545,126600000.0
2006-05-30 22:25:00,92.53,92.558,92.53,92.558,204699995.0
2006-05-30 22:26:00,92.563,92.568,92.537,92.537,217899995.0
2006-05-30 22:27:00,92.56,92.568,92.542,92.55,692099998.0
2006-05-30 22:28:00,92.546,92.565,92.542,92.555,353299996.0
2006-05-30 22:29:00,92.543,92.558,92.517,92.542,228799994.0
2006-05-30 22:30:00,92.555,92.568,92.536,92.555,499500002.0
2006-05-30 22:31:00,92.563,92.563,92.542,92.547,114299999.0
2006-05-30 22:32:00,92.539,92.576,92.539,92.563,151799999.0
2006-05-30 22:33:00,92.551,92.572,92.547,92.565,446399998.0
2006-05-30 22:34:00,92.566,92.573,92.548,92.555,538700006.0
2006-05-30 22:35:00,92.571,92.582,92.56,92.575,327699996.0
2006-05-30 22:36:00,92.565,92.577,92.547,92.573,596499991.0
2006-05-30 22:37:00,92.553,92.572,92.548,92.572,149499999.0
2006-05-30 22:38:00,92.576,92.578,92.553,92.553,246300001.0
2006-05-30 22:39:00,92.572,92.579,92.554,92.56,313500002.0
2006-05-30 22:40:00,92.556,92.572,92.546,92.564,308599999.0
2006-05-30 22:41:00,92.565,92.57,92.546,92.546,247299999.0
2006-05-30 22:42:00,92.554,92.554,92.521,92.525,192700000.0
2006-05-30 22:43:00,92.538,92.557,92.525,92.543,614199996.0
2006-05-30 22:44:00,92.548,92.559,92.534,92.536,477000001.0
2006-05-30 22:45:00,92.562,92.562,92.523,92.537,352500003.0
2006-05-30 22:46:00,92.558,92.573,92.541,92.554,514000000.0
2006-05-30 22:47:00,92.574,92.574,92.549,92.557,343600000.0
2006-05-30 22:48:00,92.543,92.567,92.526,92.553,547100002.0
2006-05-30 22:49:00,92.56,92.578,92.543,92.558,454199996.0
2006-05-30 22:50:00,92.585,92.585,92.543,92.543,219799999.0
2006-05-30 22:51:00,92.542,92.567,92.537,92.563,568799991.0
2006-05-30 22:52:00,92.569,92.576,92.554,92.554,190099998.0
2006-05-30 22:53:00,92.567,92.567,92.512,92.534,334200003.0
2006-05-30 22:54:00,92.539,92.57,92.539,92.565,169699999.0
2006-05-30 22:55:00,92.544,92.56,92.533,92.557,513799995.0
2006-05-30 22:56:00,92.539,92.571,92.539,92.571,192199998.0
2006-05-30 22:57:00,92.551,92.573,92.529,92.561,182800001.0
2006-05-30 22:58:00,92.54,92.556,92.529,92.544,165699998.0
2006-05-30 22:59:00,92.545,92.545,92.472,92.479,328899999.0
2006-05-30 23:00:00,92.55,92.55,92.522,92.528,216599999.0
2006-05-30 23:01:00,92.523,92.591,92.512,92.583,272399997.0
2006-05-30 23:02:00,92.563,92.573,92.535,92.551,238099999.0
2006-05-30 23:03:00,92.544,92.594,92.538,92.578,161999998.0
2006-05-30 23:04:00,92.573,92.617,92.558,92.58,286899999.0
2006-05-30 23:05:00,92.579,92.615,92.564,92.608,315699998.0
2006-05-30 23:06:00,92.578,92.593,92.555,92.564,268699996.0
2006-05-30 23:07:00,92.544,92.607,92.542,92.585,303200003.0
2006-05-30 23:08:00,92.588,92.598,92.556,92.581,305999998.0
2006-05-30 23:09:00,92.593,92.603,92.571,92.594,274899998.0
2006-05-30 23:10:00,92.622,92.627,92.58,92.615,265300000.0
2006-05-30 23:11:00,92.614,92.62,92.577,92.577,237399998.0
2006-05-30 23:12:00,92.594,92.621,92.578,92.605,227500000.0
2006-05-30 23:13:00,92.569,92.598,92.56,92.565,176199999.0
2006-05-30 23:14:00,92.578,92.607,92.566,92.591,250899998.0
2006-05-30 23:15:00,92.578,92.581,92.555,92.559,244999999.0
2006-05-30 23:16:00,92.546,92.602,92.546,92.602,345799999.0
2006-05-30 23:17:00,92.583,92.615,92.572,92.591,388199993.0
2006-05-30 23:18:00,92.622,92.623,92.558,92.574,253099997.0
2006-05-30 23:19:00,92.576,92.576,92.542,92.547,202699999.0
2006-05-30 23:20:00,92.564,92.595,92.551,92.556,191700003.0
2006-05-30 23:21:00,92.559,92.603,92.559,92.577,186600000.0
2006-05-30 23:22:00,92.575,92.591,92.553,92.567,270499995.0
2006-05-30 23:23:00,92.595,92.631,92.572,92.595,194200000.0
2006-05-30 23:24:00,92.603,92.634,92.583,92.598,246400001.0
2006-05-30 23:25:00,92.55,92.55,92.532,92.532,52300001.0
2006-05-30 23:26:00,92.553,92.617,92.553,92.617,195499997.0
2006-05-30 23:27:00,92.593,92.614,92.584,92.585,173600002.0
2006-05-30 23:28:00,92.588,92.6,92.579,92.58,271600000.0
2006-05-30 23:29:00,92.584,92.597,92.566,92.593,369799997.0
2006-05-30 23:30:00,92.596,92.596,92.558,92.558,153200000.0
2006-05-30 23:31:00,92.545,92.567,92.544,92.567,177500002.0
2006-05-30 23:32:00,92.556,92.578,92.553,92.567,313200004.0
2006-05-30 23:33:00,92.57,92.58,92.55,92.567,117499998.0
2006-05-30 23:34:00,92.563,92.577,92.543,92.568,262600001.0
2006-05-30 23:35:00,92.562,92.575,92.54,92.565,237500000.0
2006-05-30 23:36:00,92.57,92.57,92.55,92.55,99800000.0
2006-05-30 23:37:00,92.558,92.57,92.551,92.565,109799997.0
2006-05-30 23:38:00,92.565,92.565,92.54,92.548,239400001.0
2006-05-30 23:39:00,92.567,92.575,92.55,92.565,206500001.0
2006-05-30 23:40:00,92.565,92.575,92.55,92.551,290899998.0
2006-05-30 23:41:00,92.565,92.575,92.55,92.567,299800003.0
2006-05-30 23:42:00,92.565,92.57,92.542,92.542,279099999.0
2006-05-30 23:43:00,92.565,92.57,92.55,92.559,274199996.0
2006-05-30 23:44:00,92.56,92.57,92.536,92.557,412099998.0
2006-05-30 23:45:00,92.545,92.563,92.541,92.56,38800000.0
2006-05-30 23:46:00,92.565,92.57,92.552,92.558,55600001.0
2006-05-30 23:47:00,92.562,92.567,92.545,92.553,59500001.0
2006-05-30 23:48:00,92.55,92.57,92.55,92.57,164000001.0
2006-05-30 23:49:00,92.557,92.57,92.543,92.565,141999999.0
2006-05-30 23:50:00,92.56,92.57,92.54,92.556,195099999.0
2006-05-30 23:51:00,92.565,92.57,92.542,92.55,163099999.0
2006-05-30 23:52:00,92.552,92.575,92.552,92.57,120599999.0
2006-05-30 23:53:00,92.556,92.57,92.551,92.565,161599997.0
2006-05-30 23:54:00,92.567,92.57,92.546,92.558,184899999.0
2006-05-30 23:55:00,92.563,92.567,92.546,92.55,171599998.0
2006-05-30 23:56:00,92.56,92.575,92.549,92.565,204499998.0
2006-05-30 23:57:00,92.565,92.57,92.55,92.558,107399998.0
2006-05-30 23:58:00,92.551,92.57,92.546,92.565,163100000.0
2006-05-30 23:59:00,92.55,92.565,92.55,92.565,67400000.0
2006-05-31 00:00:00,92.551,92.57,92.544,92.546,226700003.0
2006-05-31 00:01:00,92.555,92.565,92.53,92.54,293200006.0
2006-05-31 00:02:00,92.565,92.57,92.552,92.558,88599998.0
2006-05-31 00:03:00,92.559,92.57,92.552,92.57,199000001.0
2006-05-31 00:04:00,92.547,92.57,92.547,92.57,253899995.0
2006-05-31 00:05:00,92.557,92.57,92.539,92.57,268099999.0
2006-05-31 00:06:00,92.548,92.57,92.542,92.57,274200004.0
2006-05-31 00:07:00,92.565,92.57,92.543,92.55,220000001.0
2006-05-31 00:08:00,92.55,92.565,92.55,92.565,99099998.0
2006-05-31 00:09:00,92.55,92.57,92.525,92.552,201799999.0
2006-05-31 00:10:00,92.546,92.563,92.546,92.563,91000001.0
2006-05-31 00:11:00,92.548,92.565,92.541,92.565,158399997.0
2006-05-31 00:12:00,92.557,92.575,92.544,92.56,254599999.0
2006-05-31 00:13:00,92.565,92.575,92.551,92.551,130500000.0
2006-05-31 00:14:00,92.562,92.575,92.549,92.56,123500000.0
2006-05-31 00:15:00,92.552,92.57,92.552,92.565,136600002.0
2006-05-31 00:16:00,92.55,92.57,92.546,92.57,237700002.0
2006-05-31 00:17:00,92.575,92.575,92.546,92.546,112900001.0
2006-05-31 00:18:00,92.563,92.565,92.546,92.55,41199999.0
2006-05-31 00:19:00,92.57,92.57,92.552,92.557,158099996.0
2006-05-31 00:20:00,92.565,92.57,92.546,92.546,343099997.0
2006-05-31 00:21:00,92.551,92.57,92.548,92.548,163500001.0
2006-05-31 00:22:00,92.565,92.575,92.549,92.566,163900002.0
2006-05-31 00:23:00,92.565,92.57,92.551,92.551,163000001.0
2006-05-31 00:24:00,92.57,92.57,92.534,92.54,209299998.0
2006-05-31 00:25:00,92.57,92.57,92.545,92.557,144499999.0
2006-05-31 00:26:00,92.557,92.57,92.544,92.563,98899998.0
2006-05-31 00:27:00,92.565,92.57,92.551,92.551,320199998.0
2006-05-31 00:28:00,92.552,92.57,92.55,92.565,239200000.0
2006-05-31 00:29:00,92.557,92.575,92.542,92.575,125900001.0
2006-05-31 00:30:00,92.547,92.57,92.542,92.57,147200000.0
2006-05-31 00:31:00,92.565,92.57,92.551,92.558,55600000.0
2006-05-31 00:32:00,92.565,92.57,92.541,92.551,257000004.0
2006-05-31 00:33:00,92.557,92.57,92.544,92.57,212499998.0
2006-05-31 00:34:00,92.545,92.565,92.522,92.55,92200002.0
2006-05-31 00:35:00,92.54,92.57,92.539,92.57,242800001.0
2006-05-31 00:36:00,92.557,92.57,92.543,92.559,266800001.0
2006-05-31 00:37:00,92.551,92.57,92.547,92.565,307199998.0
2006-05-31 00:38:00,92.56,92.565,92.54,92.548,44900001.0
2006-05-31 00:39:00,92.549,92.57,92.545,92.551,240100000.0
2006-05-31 00:40:00,92.57,92.57,92.542,92.55,195600001.0
2006-05-31 00:41:00,92.554,92.575,92.554,92.57,105499998.0
2006-05-31 00:42:00,92.565,92.57,92.543,92.55,221499993.0
2006-05-31 00:43:00,92.544,92.57,92.544,92.57,62400002.0
2006-05-31 00:44:00,92.551,92.57,92.541,92.56,227600001.0
2006-05-31 00:45:00,92.551,92.572,92.54,92.553,217000001.0
2006-05-31 00:46:00,92.565,92.575,92.547,92.575,107899999.0
2006-05-31 00:47:00,92.565,92.575,92.539,92.567,321200001.0
2006-05-31 00:48:00,92.557,92.57,92.539,92.56,353999997.0
2006-05-31 00:49:00,92.553,92.575,92.55,92.56,183799998.0
2006-05-31 00:50:00,92.559,92.57,92.553,92.57,149100000.0
2006-05-31 00:51:00,92.546,92.572,92.542,92.572,263600003.0
2006-05-31 00:52:00,92.557,92.57,92.543,92.565,198600000.0
2006-05-31 00:53:00,92.57,92.57,92.551,92.558,157300002.0
2006-05-31 00:54:00,92.57,92.57,92.542,92.546,226900002.0
2006-05-31 00:55:00,92.565,92.575,92.55,92.566,265600005.0
2006-05-31 00:56:00,92.54,92.57,92.54,92.567,287899992.0
2006-05-31 00:57:00,92.559,92.57,92.549,92.57,255399996.0
2006-05-31 00:58:00,92.557,92.57,92.544,92.562,131200000.0
2006-05-31 00:59:00,92.57,92.57,92.548,92.559,363599998.0
2006-05-31 01:00:00,92.56,92.575,92.54,92.55,233699998.0
2006-05-31 01:01:00,92.552,92.57,92.552,92.57,61100001.0
2006-05-31 01:02:00,92.529,92.553,92.488,92.512,209600002.0
2006-05-31 01:03:00,92.484,92.505,92.484,92.486,243000004.0
2006-05-31 01:04:00,92.48,92.512,92.48,92.503,268499997.0
2006-05-31 01:05:00,92.503,92.521,92.486,92.51,168499998.0
2006-05-31 01:06:00,92.511,92.53,92.491,92.505,248799996.0
2006-05-31 01:07:00,92.508,92.536,92.505,92.516,172000001.0
2006-05-31 01:08:00,92.52,92.536,92.5,92.514,158599998.0
2006-05-31 01:09:00,92.504,92.534,92.504,92.532,155600002.0
2006-05-31 01:10:00,92.523,92.536,92.515,92.528,158299996.0
2006-05-31 01:11:00,92.52,92.534,92.507,92.529,290000002.0
2006-05-31 01:12:00,92.525,92.534,92.503,92.506,335099995.0
2006-05-31 01:13:00,92.502,92.533,92.5,92.53,152500000.0
2006-05-31 01:14:00,92.513,92.534,92.504,92.522,227599998.0
2006-05-31 01:15:00,92.525,92.525,92.5,92.505,147600000.0
2006-05-31 01:16:00,92.524,92.534,92.501,92.503,252299995.0
2006-05-31 01:17:00,92.504,92.528,92.504,92.519,195400001.0
2006-05-31 01:18:00,92.522,92.523,92.488,92.499,208400002.0
2006-05-31 01:19:00,92.476,92.492,92.465,92.478,140000001.0
2006-05-31 01:20:00,92.473,92.489,92.453,92.457,281499996.0
2006-05-31 01:21:00,92.485,92.497,92.466,92.466,217999998.0
2006-05-31 01:22:00,92.484,92.496,92.469,92.481,45599999.0
2006-05-31 01:23:00,92.498,92.509,92.48,92.49,151300000.0
2006-05-31 01:24:00,92.495,92.495,92.47,92.47,153799995.0
2006-05-31 01:25:00,92.487,92.513,92.486,92.506,179199999.0
2006-05-31 01:26:00,92.502,92.523,92.498,92.515,146199999.0
2006-05-31 01:27:00,92.52,92.526,92.498,92.512,263799995.0
2006-05-31 01:28:00,92.501,92.522,92.498,92.522,198900001.0
2006-05-31 01:29:00,92.505,92.532,92.484,92.512,180000002.0
2006-05-31 01:30:00,92.537,92.547,92.519,92.533,158799997.0
2006-05-31 01:31:00,92.533,92.546,92.518,92.546,202699999.0
2006-05-31 01:32:00,92.527,92.555,92.523,92.555,225499999.0
2006-05-31 01:33:00,92.533,92.551,92.53,92.542,77800000.0
2006-05-31 01:34:00,92.542,92.546,92.52,92.524,392899997.0
2006-05-31 01:35:00,92.532,92.538,92.513,92.526,211099999.0
2006-05-31 01:36:00,92.537,92.537,92.503,92.503,197399998.0
2006-05-31 01:37:00,92.526,92.542,92.518,92.54,189200000.0
2006-05-31 01:38:00,92.532,92.541,92.511,92.537,228199999.0
2006-05-31 01:39:00,92.525,92.552,92.525,92.552,207599996.0
2006-05-31 01:40:00,92.549,92.556,92.529,92.529,125199998.0
2006-05-31 01:41:00,92.519,92.55,92.519,92.548,226300000.0
2006-05-31 01:42:00,92.559,92.57,92.529,92.554,169999999.0
2006-05-31 01:43:00,92.568,92.568,92.541,92.541,194900001.0
2006-05-31 01:44:00,92.544,92.568,92.544,92.568,121700000.0
2006-05-31 01:45:00,92.56,92.573,92.548,92.568,73600000.0
2006-05-31 01:46:00,92.552,92.571,92.543,92.561,196299998.0
2006-05-31 01:47:00,92.55,92.567,92.544,92.565,137599999.0
2006-05-31 01:48:00,92.565,92.565,92.525,92.555,271400001.0
2006-05-31 01:49:00,92.544,92.567,92.542,92.556,257399999.0
2006-05-31 01:50:00,92.527,92.563,92.527,92.555,244200000.0
2006-05-31 01:51:00,92.554,92.568,92.545,92.558,225700000.0
2006-05-31 01:52:00,92.544,92.564,92.544,92.563,237100002.0
2006-05-31 01:53:00,92.546,92.564,92.531,92.556,201499998.0
2006-05-31 01:54:00,92.568,92.578,92.547,92.547,290400000.0
2006-05-31 01:55:00,92.557,92.564,92.531,92.546,212299999.0
2006-05-31 01:56:00,92.536,92.538,92.506,92.507,294400000.0
2006-05-31 01:57:00,92.518,92.52,92.486,92.487,456199999.0
2006-05-31 01:58:00,92.501,92.523,92.495,92.506,281800002.0
2006-05-31 01:59:00,92.512,92.525,92.482,92.508,317500002.0
2006-05-31 02:00:00,92.527,92.53,92.509,92.51,153599999.0
2006-05-31 02:01:00,92.53,92.558,92.529,92.544,250499998.0
2006-05-31 02:02:00,92.543,92.558,92.533,92.541,148300002.0
2006-05-31 02:03:00,92.551,92.557,92.522,92.522,243200000.0
2006-05-31 02:04:00,92.544,92.551,92.523,92.532,194899995.0
2006-05-31 02:05:00,92.541,92.555,92.524,92.542,185099998.0
2006-05-31 02:06:00,92.551,92.554,92.531,92.531,62599999.0
2006-05-31 02:07:00,92.55,92.571,92.539,92.553,288799996.0
2006-05-31 02:08:00,92.572,92.574,92.553,92.572,256200001.0
2006-05-31 02:09:00,92.554,92.588,92.554,92.573,283800005.0
2006-05-31 02:10:00,92.557,92.573,92.551,92.573,267899996.0
2006-05-31 02:11:00,92.559,92.587,92.556,92.578,239699999.0
2006-05-31 02:12:00,92.587,92.594,92.574,92.574,134599999.0
2006-05-31 02:13:00,92.574,92.59,92.567,92.585,184699999.0
2006-05-31 02:14:00,92.588,92.59,92.565,92.567,202700003.0
2006-05-31 02:15:00,92.572,92.596,92.56,92.593,317999997.0
2006-05-31 02:16:00,92.59,92.6,92.57,92.575,192899998.0
2006-05-31 02:17:00,92.588,92.605,92.58,92.605,182299996.0
2006-05-31 02:18:00,92.598,92.614,92.585,92.587,166000001.0
2006-05-31 02:19:00,92.589,92.615,92.589,92.611,189100000.0
2006-05-31 02:20:00,92.602,92.615,92.587,92.6,148199996.0
2006-05-31 02:21:00,92.594,92.611,92.59,92.603,196700002.0
2006-05-31 02:22:00,92.598,92.607,92.575,92.575,163500000.0
2006-05-31 02:23:00,92.582,92.596,92.567,92.582,226799995.0
2006-05-31 02:24:00,92.578,92.583,92.556,92.556,191399996.0
2006-05-31 02:25:00,92.575,92.575,92.54,92.548,131799999.0
2006-05-31 02:26:00,92.566,92.575,92.546,92.566,132500001.0
2006-05-31 02:27:00,92.581,92.581,92.54,92.54,314000005.0
2006-05-31 02:28:00,92.553,92.56,92.536,92.545,199899998.0
2006-05-31 02:29:00,92.554,92.575,92.554,92.57,294699998.0
2006-05-31 02:30:00,92.537,92.577,92.537,92.562,133799999.0
2006-05-31 02:31:00,92.557,92.573,92.547,92.566,298400000.0
2006-05-31 02:32:00,92.561,92.58,92.56,92.58,116900002.0
2006-05-31 02:33:00,92.571,92.585,92.556,92.568,122499999.0
2006-05-31 02:34:00,92.558,92.576,92.535,92.551,148899996.0
2006-05-31 02:35:00,92.536,92.556,92.529,92.548,326800002.0
2006-05-31 02:36:00,92.531,92.556,92.531,92.551,307400000.0
2006-05-31 02:37:00,92.539,92.57,92.532,92.549,279800001.0
2006-05-31 02:38:00,92.548,92.564,92.539,92.56,289199998.0
2006-05-31 02:39:00,92.539,92.556,92.538,92.538,192800000.0
2006-05-31 02:40:00,92.544,92.544,92.519,92.532,231400000.0
2006-05-31 02:41:00,92.531,92.547,92.518,92.54,278500006.0
2006-05-31 02:42:00,92.537,92.554,92.525,92.536,304599997.0
2006-05-31 02:43:00,92.533,92.556,92.522,92.522,288699998.0
2006-05-31 02:44:00,92.534,92.557,92.534,92.552,255199996.0
2006-05-31 02:45:00,92.533,92.544,92.525,92.532,211300002.0
2006-05-31 02:46:00,92.517,92.533,92.491,92.505,307099998.0
2006-05-31 02:47:00,92.488,92.518,92.488,92.515,111299997.0
2006-05-31 02:48:00,92.499,92.519,92.489,92.504,239999996.0
2006-05-31 02:49:00,92.5,92.5,92.483,92.483,60099998.0
2006-05-31 02:50:00,92.486,92.499,92.478,92.48,237700001.0
2006-05-31 02:51:00,92.486,92.508,92.482,92.501,201199995.0
2006-05-31 02:52:00,92.489,92.519,92.489,92.509,238500002.0
2006-05-31 02:53:00,92.51,92.522,92.492,92.504,176599999.0
2006-05-31 02:54:00,92.49,92.511,92.486,92.502,304199999.0
2006-05-31 02:55:00,92.502,92.502,92.472,92.472,290100001.0
2006-05-31 02:56:00,92.503,92.517,92.479,92.479,395899997.0
2006-05-31 02:57:00,92.469,92.495,92.469,92.495,92099999.0
2006-05-31 02:58:00,92.488,92.488,92.457,92.473,151899998.0
2006-05-31 02:59:00,92.473,92.492,92.461,92.463,341199999.0
2006-05-31 03:00:00,92.467,92.491,92.466,92.489,244000001.0
2006-05-31 03:01:00,92.468,92.483,92.455,92.475,201100002.0
2006-05-31 03:02:00,92.447,92.464,92.421,92.432,217599996.0
2006-05-31 03:03:00,92.412,92.432,92.401,92.41,247300000.0
2006-05-31 03:04:00,92.393,92.415,92.392,92.395,42100000.0
2006-05-31 03:05:00,92.392,92.414,92.371,92.381,263999996.0
2006-05-31 03:06:00,92.386,92.399,92.371,92.384,216299999.0
2006-05-31 03:07:00,92.385,92.404,92.376,92.376,258200004.0
2006-05-31 03:08:00,92.387,92.404,92.379,92.402,213299999.0
2006-05-31 03:09:00,92.405,92.415,92.387,92.387,242399999.0
2006-05-31 03:10:00,92.384,92.392,92.364,92.377,317699994.0
2006-05-31 03:11:00,92.379,92.395,92.358,92.377,291000001.0
2006-05-31 03:12:00,92.384,92.39,92.347,92.362,160999999.0
2006-05-31 03:13:00,92.361,92.374,92.345,92.348,364300001.0
2006-05-31 03:14:00,92.358,92.385,92.358,92.381,213799999.0
2006-05-31 03:15:00,92.387,92.388,92.368,92.368,46199999.0
2006-05-31 03:16:00,92.404,92.404,92.379,92.38,28300000.0
2006-05-31 03:17:00,92.395,92.441,92.394,92.421,170299999.0
2006-05-31 03:18:00,92.42,92.443,92.409,92.437,218899997.0
2006-05-31 03:19:00,92.418,92.436,92.417,92.434,212400000.0
2006-05-31 03:20:00,92.437,92.453,92.416,92.424,346600003.0
2006-05-31 03:21:00,92.429,92.438,92.414,92.419,418199997.0
2006-05-31 03:22:00,92.414,92.431,92.403,92.418,298199999.0
2006-05-31 03:23:00,92.414,92.433,92.408,92.433,150000001.0
2006-05-31 03:24:00,92.438,92.45,92.421,92.434,337899998.0
2006-05-31 03:25:00,92.442,92.455,92.42,92.437,287300003.0
2006-05-31 03:26:00,92.429,92.443,92.423,92.443,226800002.0
2006-05-31 03:27:00,92.423,92.44,92.416,92.435,166600002.0
2006-05-31 03:28:00,92.428,92.441,92.419,92.434,230000000.0
2006-05-31 03:29:00,92.428,92.447,92.42,92.443,210699999.0
2006-05-31 03:30:00,92.452,92.461,92.429,92.429,123000001.0
2006-05-31 03:31:00,92.441,92.453,92.428,92.444,107400000.0
2006-05-31 03:32:00,92.45,92.45,92.42,92.443,243200003.0
2006-05-31 03:33:00,92.432,92.462,92.432,92.454,268099999.0
2006-05-31 03:34:00,92.442,92.464,92.436,92.464,202199995.0
2006-05-31 03:35:00,92.445,92.462,92.441,92.455,221300002.0
2006-05-31 03:36:00,92.446,92.484,92.446,92.484,126000002.0
2006-05-31 03:37:00,92.48,92.503,92.446,92.459,211899997.0
2006-05-31 03:38:00,92.458,92.469,92.437,92.45,221400002.0
2006-05-31 03:39:00,92.446,92.474,92.442,92.446,79600000.0
2006-05-31 03:40:00,92.449,92.49,92.449,92.483,165300000.0
2006-05-31 03:41:00,92.464,92.482,92.452,92.453,178199996.0
2006-05-31 03:42:00,92.465,92.48,92.453,92.46,356999996.0
2006-05-31 03:43:00,92.468,92.482,92.456,92.47,133899999.0
2006-05-31 03:44:00,92.456,92.479,92.432,92.465,211299999.0
2006-05-31 03:45:00,92.429,92.454,92.423,92.446,335500002.0
2006-05-31 03:46:00,92.44,92.463,92.424,92.44,221100000.0
2006-05-31 03:47:00,92.449,92.465,92.442,92.455,211600001.0
2006-05-31 03:48:00,92.463,92.463,92.434,92.462,286499998.0
2006-05-31 03:49:00,92.458,92.458,92.435,92.442,238200001.0
2006-05-31 03:50:00,92.429,92.45,92.42,92.443,173199998.0
2006-05-31 03:51:00,92.441,92.454,92.419,92.437,234800000.0
2006-05-31 03:52:00,92.422,92.442,92.413,92.44,281499997.0
2006-05-31 03:53:00,92.414,92.442,92.414,92.437,227499997.0
2006-05-31 03:54:00,92.441,92.46,92.431,92.44,142100000.0
2006-05-31 03:55:00,92.458,92.465,92.436,92.455,299600001.0
2006-05-31 03:56:00,92.472,92.481,92.464,92.47,133400000.0
2006-05-31 03:57:00,92.477,92.498,92.472,92.474,164799998.0
2006-05-31 03:58:00,92.473,92.508,92.473,92.496,177500001.0
2006-05-31 03:59:00,92.522,92.571,92.522,92.568,250800003.0
2006-05-31 04:00:00,92.517,92.543,92.517,92.523,248200002.0
2006-05-31 04:01:00,92.542,92.555,92.528,92.536,221600000.0
2006-05-31 04:02:00,92.527,92.555,92.527,92.532,81400000.0
2006-05-31 04:03:00,92.533,92.546,92.516,92.532,242799998.0
2006-05-31 04:04:00,92.511,92.54,92.511,92.53,268900000.0
2006-05-31 04:05:00,92.529,92.55,92.523,92.542,266499996.0
2006-05-31 04:06:00,92.513,92.554,92.513,92.551,271000000.0
2006-05-31 04:07:00,92.531,92.552,92.53,92.545,344899999.0
2006-05-31 04:08:00,92.525,92.545,92.52,92.531,165900000.0
2006-05-31 04:09:00,92.525,92.543,92.518,92.537,233600000.0
2006-05-31 04:10:00,92.544,92.551,92.527,92.54,209299998.0
2006-05-31 04:11:00,92.539,92.545,92.519,92.539,214399999.0
2006-05-31 04:12:00,92.545,92.551,92.532,92.544,236299998.0
2006-05-31 04:13:00,92.536,92.548,92.522,92.535,286199997.0
2006-05-31 04:14:00,92.524,92.542,92.516,92.529,174399996.0
2006-05-31 04:15:00,92.535,92.536,92.518,92.523,209900001.0
2006-05-31 04:16:00,92.525,92.53,92.509,92.51,176399996.0
2006-05-31 04:17:00,92.506,92.525,92.503,92.522,228500000.0
2006-05-31 04:18:00,92.503,92.526,92.499,92.522,246099998.0
2006-05-31 04:19:00,92.508,92.525,92.504,92.511,173000000.0
2006-05-31 04:20:00,92.514,92.524,92.489,92.498,361699997.0
2006-05-31 04:21:00,92.496,92.515,92.49,92.51,227299997.0
2006-05-31 04:22:00,92.5,92.522,92.497,92.499,189999999.0
2006-05-31 04:23:00,92.518,92.519,92.499,92.502,133399997.0
2006-05-31 04:24:00,92.513,92.518,92.493,92.498,145299999.0
2006-05-31 04:25:00,92.514,92.529,92.509,92.52,235999997.0
2006-05-31 04:26:00,92.513,92.521,92.501,92.521,127099999.0
2006-05-31 04:27:00,92.512,92.519,92.495,92.496,115300000.0
2006-05-31 04:28:00,92.518,92.523,92.504,92.515,199600001.0
2006-05-31 04:29:00,92.5,92.517,92.496,92.502,182399999.0
2006-05-31 04:30:00,92.499,92.524,92.492,92.505,230899998.0
2006-05-31 04:31:00,92.506,92.538,92.506,92.513,202300003.0
2006-05-31 04:32:00,92.521,92.521,92.496,92.496,189299997.0
2006-05-31 04:33:00,92.502,92.505,92.484,92.484,214500002.0
2006-05-31 04:34:00,92.5,92.504,92.477,92.493,243600000.0
2006-05-31 04:35:00,92.487,92.512,92.487,92.509,124900001.0
2006-05-31 04:36:00,92.501,92.501,92.485,92.485,92499999.0
2006-05-31 04:37:00,92.48,92.5,92.478,92.48,166199997.0
2006-05-31 04:38:00,92.492,92.495,92.469,92.473,294499998.0
2006-05-31 04:39:00,92.505,92.513,92.482,92.482,300099998.0
2006-05-31 04:40:00,92.485,92.501,92.485,92.499,76800000.0
2006-05-31 04:41:00,92.495,92.507,92.476,92.494,186099999.0
2006-05-31 04:42:00,92.494,92.508,92.481,92.499,94799998.0
2006-05-31 04:43:00,92.507,92.509,92.485,92.485,214499997.0
2006-05-31 04:44:00,92.499,92.509,92.467,92.479,266300004.0
2006-05-31 04:45:00,92.503,92.503,92.475,92.5,202699999.0
2006-05-31 04:46:00,92.47,92.496,92.469,92.487,235700000.0
2006-05-31 04:47:00,92.477,92.507,92.477,92.499,133199999.0
2006-05-31 04:48:00,92.494,92.511,92.494,92.511,94299997.0
2006-05-31 04:49:00,92.514,92.514,92.479,92.488,247599996.0
2006-05-31 04:50:00,92.48,92.497,92.47,92.493,245599996.0
2006-05-31 04:51:00,92.488,92.49,92.458,92.458,179199998.0
2006-05-31 04:52:00,92.468,92.496,92.468,92.472,295599997.0
2006-05-31 04:53:00,92.491,92.502,92.474,92.475,146399999.0
2006-05-31 04:54:00,92.487,92.498,92.479,92.495,119300000.0
2006-05-31 04:55:00,92.495,92.5,92.482,92.488,66700000.0
2006-05-31 04:56:00,92.481,92.505,92.475,92.495,273599999.0
2006-05-31 04:57:00,92.5,92.5,92.476,92.476,156699999.0
2006-05-31 04:58:00,92.484,92.511,92.475,92.504,283199996.0
2006-05-31 04:59:00,92.505,92.505,92.469,92.469,111100003.0
2006-05-31 05:00:00,92.488,92.49,92.465,92.482,104100000.0
2006-05-31 05:01:00,92.487,92.498,92.466,92.485,160699998.0
2006-05-31 05:02:00,92.469,92.473,92.431,92.456,191699998.0
2006-05-31 05:03:00,92.465,92.477,92.458,92.464,147800001.0
2006-05-31 05:04:00,92.453,92.471,92.443,92.465,210999999.0
2006-05-31 05:05:00,92.445,92.478,92.445,92.478,183500000.0
2006-05-31 05:06:00,92.462,92.481,92.456,92.476,260699994.0
2006-05-31 05:07:00,92.489,92.497,92.467,92.467,186399996.0
2006-05-31 05:08:00,92.493,92.498,92.473,92.474,246899998.0
2006-05-31 05:09:00,92.493,92.499,92.466,92.478,177500000.0
2006-05-31 05:10:00,92.493,92.497,92.46,92.486,307300000.0
2006-05-31 05:11:00,92.49,92.49,92.462,92.462,65299999.0
2006-05-31 05:12:00,92.476,92.491,92.474,92.49,245999999.0
2006-05-31 05:13:00,92.484,92.497,92.469,92.48,85100001.0
2006-05-31 05:14:00,92.464,92.482,92.464,92.481,224099998.0
2006-05-31 05:15:00,92.471,92.49,92.466,92.468,313699999.0
2006-05-31 05:16:00,92.477,92.491,92.474,92.483,223599995.0
2006-05-31 05:17:00,92.479,92.486,92.467,92.473,45999999.0
2006-05-31 05:18:00,92.488,92.498,92.468,92.47,340299998.0
2006-05-31 05:19:00,92.492,92.492,92.476,92.476,38800001.0
2006-05-31 05:20:00,92.486,92.487,92.466,92.471,237500002.0
2006-05-31 05:21:00,92.487,92.487,92.455,92.455,188299994.0
2006-05-31 05:22:00,92.464,92.488,92.46,92.479,168500000.0
2006-05-31 05:23:00,92.463,92.496,92.463,92.496,152700002.0
2006-05-31 05:24:00,92.475,92.494,92.475,92.491,147199998.0
2006-05-31 05:25:00,92.487,92.487,92.453,92.473,207699999.0
2006-05-31 05:26:00,92.468,92.485,92.46,92.472,148800001.0
2006-05-31 05:27:00,92.462,92.486,92.462,92.484,190999999.0
2006-05-31 05:28:00,92.444,92.467,92.444,92.467,33800001.0
2006-05-31 05:29:00,92.461,92.481,92.454,92.46,258800002.0
2006-05-31 05:30:00,92.466,92.476,92.447,92.447,361800000.0
2006-05-31 05:31:00,92.465,92.472,92.452,92.452,171799999.0
2006-05-31 05:32:00,92.465,92.477,92.455,92.474,219499998.0
2006-05-31 05:33:00,92.459,92.487,92.459,92.474,273200003.0
2006-05-31 05:34:00,92.489,92.496,92.47,92.483,187200003.0
2006-05-31 05:35:00,92.487,92.507,92.487,92.507,129200000.0
2006-05-31 05:36:00,92.515,92.52,92.496,92.498,54300000.0
2006-05-31 05:37:00,92.511,92.528,92.504,92.511,162300004.0
2006-05-31 05:38:00,92.519,92.538,92.511,92.529,189900000.0
2006-05-31 05:39:00,92.535,92.547,92.518,92.526,218400000.0
2006-05-31 05:40:00,92.524,92.542,92.514,92.528,143999998.0
2006-05-31 05:41:00,92.526,92.536,92.51,92.515,147100000.0
2006-05-31 05:42:00,92.512,92.53,92.505,92.505,124800001.0
2006-05-31 05:43:00,92.531,92.551,92.525,92.551,135599998.0
2006-05-31 05:44:00,92.527,92.554,92.52,92.539,108799999.0
2006-05-31 05:45:00,92.544,92.544,92.525,92.534,90399999.0
2006-05-31 05:46:00,92.519,92.546,92.519,92.546,27000000.0
2006-05-31 05:47:00,92.545,92.545,92.474,92.501,68300001.0
2006-05-31 05:48:00,92.522,92.532,92.501,92.505,325599994.0
2006-05-31 05:49:00,92.532,92.532,92.504,92.504,143700001.0
2006-05-31 05:50:00,92.512,92.52,92.494,92.498,81600000.0
2006-05-31 05:51:00,92.513,92.532,92.505,92.53,312800001.0
2006-05-31 05:52:00,92.492,92.524,92.492,92.516,245000001.0
2006-05-31 05:53:00,92.506,92.518,92.497,92.518,186000003.0
2006-05-31 05:54:00,92.499,92.515,92.49,92.494,175399999.0
2006-05-31 05:55:00,92.493,92.51,92.469,92.491,197999997.0
2006-05-31 05:56:00,92.497,92.532,92.497,92.523,248700001.0
2006-05-31 05:57:00,92.533,92.533,92.517,92.518,103099998.0
2006-05-31 05:58:00,92.537,92.539,92.513,92.513,239599999.0
2006-05-31 05:59:00,92.527,92.54,92.522,92.535,250900000.0
2006-05-31 06:00:00,92.519,92.543,92.515,92.543,156800001.0
2006-05-31 06:01:00,92.54,92.54,92.505,92.515,99799998.0
2006-05-31 06:02:00,92.528,92.532,92.51,92.531,328899996.0
2006-05-31 06:03:00,92.507,92.52,92.496,92.514,192800001.0
2006-05-31 06:04:00,92.513,92.521,92.498,92.513,170099999.0
2006-05-31 06:05:00,92.513,92.516,92.486,92.491,410700000.0
2006-05-31 06:06:00,92.513,92.531,92.496,92.517,304200000.0
2006-05-31 06:07:00,92.52,92.52,92.496,92.496,55900000.0
2006-05-31 06:08:00,92.517,92.517,92.49,92.503,132499998.0
2006-05-31 06:09:00,92.5,92.525,92.5,92.525,278499999.0
2006-05-31 06:10:00,92.515,92.529,92.501,92.502,265200000.0
2006-05-31 06:11:00,92.506,92.534,92.494,92.526,133399999.0
2006-05-31 06:12:00,92.516,92.519,92.497,92.503,47900000.0
2006-05-31 06:13:00,92.509,92.527,92.509,92.527,66999999.0
2006-05-31 06:14:00,92.525,92.537,92.512,92.532,186699999.0
2006-05-31 06:15:00,92.532,92.545,92.515,92.518,191299998.0
2006-05-31 06:16:00,92.528,92.537,92.513,92.527,36499999.0
2006-05-31 06:17:00,92.499,92.531,92.499,92.531,194000000.0
2006-05-31 06:18:00,92.53,92.53,92.501,92.508,123699999.0
2006-05-31 06:19:00,92.5,92.521,92.499,92.521,220400001.0
2006-05-31 06:20:00,92.526,92.526,92.515,92.515,66600000.0
2006-05-31 06:21:00,92.493,92.511,92.488,92.511,176699998.0
2006-05-31 06:22:00,92.517,92.524,92.494,92.524,276499996.0
2006-05-31 06:23:00,92.506,92.531,92.506,92.527,161500000.0
2006-05-31 06:24:00,92.513,92.532,92.509,92.53,180900002.0
2006-05-31 06:25:00,92.52,92.54,92.499,92.52,320699996.0
2006-05-31 06:26:00,92.521,92.536,92.521,92.531,52299999.0
2006-05-31 06:27:00,92.508,92.524,92.503,92.52,321899998.0
2006-05-31 06:28:00,92.503,92.517,92.476,92.497,302300000.0
2006-05-31 06:29:00,92.512,92.512,92.493,92.502,67499999.0
2006-05-31 06:30:00,92.508,92.512,92.484,92.507,255900005.0
2006-05-31 06:31:00,92.492,92.511,92.488,92.507,137399999.0
2006-05-31 06:32:00,92.504,92.523,92.501,92.521,92599999.0
2006-05-31 06:33:00,92.512,92.532,92.504,92.532,300399994.0
2006-05-31 06:34:00,92.528,92.536,92.512,92.516,97699999.0
2006-05-31 06:35:00,92.516,92.535,92.506,92.521,122699997.0
2006-05-31 06:36:00,92.511,92.535,92.511,92.533,217499997.0
2006-05-31 06:37:00,92.521,92.536,92.502,92.52,109600000.0
2006-05-31 06:38:00,92.536,92.536,92.51,92.51,35700000.0
2006-05-31 06:39:00,92.543,92.565,92.543,92.549,377899995.0
2006-05-31 06:40:00,92.552,92.574,92.551,92.568,126500001.0
2006-05-31 06:41:00,92.555,92.575,92.549,92.566,197899998.0
2006-05-31 06:42:00,92.546,92.565,92.533,92.551,239899997.0
2006-05-31 06:43:00,92.553,92.557,92.537,92.539,127499999.0
2006-05-31 06:44:00,92.534,92.562,92.524,92.562,223700004.0
2006-05-31 06:45:00,92.529,92.557,92.529,92.555,234899997.0
2006-05-31 06:46:00,92.537,92.558,92.531,92.544,216500001.0
2006-05-31 06:47:00,92.536,92.554,92.527,92.545,286200001.0
2006-05-31 06:48:00,92.537,92.545,92.513,92.529,188800000.0
2006-05-31 06:49:00,92.525,92.531,92.506,92.527,254299996.0
2006-05-31 06:50:00,92.531,92.531,92.516,92.518,85500000.0
2006-05-31 06:51:00,92.522,92.537,92.509,92.524,229200000.0
2006-05-31 06:52:00,92.511,92.536,92.503,92.533,167800002.0
2006-05-31 06:53:00,92.54,92.54,92.508,92.515,233699997.0
2006-05-31 06:54:00,92.511,92.53,92.502,92.523,131599998.0
2006-05-31 06:55:00,92.521,92.521,92.488,92.488,161899999.0
2006-05-31 06:56:00,92.494,92.518,92.487,92.514,249899999.0
2006-05-31 06:57:00,92.515,92.515,92.492,92.498,95699999.0
2006-05-31 06:58:00,92.512,92.514,92.478,92.505,288399997.0
2006-05-31 06:59:00,92.507,92.52,92.493,92.502,152099999.0
2006-05-31 07:00:00,92.508,92.514,92.49,92.49,108499998.0
2006-05-31 07:01:00,92.515,92.515,92.486,92.502,184500000.0
2006-05-31 07:02:00,92.501,92.526,92.495,92.522,280799997.0
2006-05-31 07:03:00,92.502,92.52,92.486,92.503,121400000.0
2006-05-31 07:04:00,92.497,92.521,92.497,92.521,187200001.0
2006-05-31 07:05:00,92.517,92.52,92.495,92.499,194999998.0
2006-05-31 07:06:00,92.496,92.511,92.494,92.509,12800000.0
2006-05-31 07:07:00,92.502,92.518,92.491,92.506,170799997.0
2006-05-31 07:08:00,92.504,92.515,92.488,92.515,184100001.0
2006-05-31 07:09:00,92.51,92.515,92.502,92.508,62099998.0
2006-05-31 07:10:00,92.502,92.502,92.442,92.448,127500000.0
2006-05-31 07:11:00,92.462,92.484,92.459,92.48,164000000.0
2006-05-31 07:12:00,92.478,92.502,92.466,92.475,359900002.0
2006-05-31 07:13:00,92.493,92.502,92.477,92.486,186299998.0
2006-05-31 07:14:00,92.473,92.498,92.473,92.493,430300000.0
2006-05-31 07:15:00,92.485,92.498,92.473,92.492,197700000.0
2006-05-31 07:16:00,92.462,92.492,92.447,92.475,302999995.0
2006-05-31 07:17:00,92.446,92.472,92.445,92.457,129799998.0
2006-05-31 07:18:00,92.46,92.474,92.446,92.45,317700001.0
2006-05-31 07:19:00,92.457,92.48,92.45,92.464,207200000.0
2006-05-31 07:20:00,92.45,92.475,92.445,92.457,284399998.0
2006-05-31 07:21:00,92.449,92.477,92.446,92.446,260399996.0
2006-05-31 07:22:00,92.459,92.459,92.437,92.437,50000000.0
2006-05-31 07:23:00,92.467,92.467,92.439,92.455,284599995.0
2006-05-31 07:24:00,92.444,92.463,92.444,92.462,191799998.0
2006-05-31 07:25:00,92.447,92.465,92.434,92.448,301900000.0
2006-05-31 07:26:00,92.446,92.47,92.437,92.463,208000000.0
2006-05-31 07:27:00,92.433,92.461,92.433,92.455,170699999.0
2006-05-31 07:28:00,92.446,92.475,92.446,92.468,201000002.0
2006-05-31 07:29:00,92.458,92.479,92.446,92.465,188500000.0
2006-05-31 07:30:00,92.462,92.484,92.461,92.461,112899999.0
2006-05-31 07:31:00,92.455,92.485,92.455,92.462,62900000.0
2006-05-31 07:32:00,92.461,92.474,92.443,92.457,156600001.0
2006-05-31 07:33:00,92.455,92.468,92.419,92.451,103099998.0
2006-05-31 07:34:00,92.462,92.475,92.444,92.457,167200004.0
2006-05-31 07:35:00,92.474,92.475,92.451,92.458,259000000.0
2006-05-31 07:36:00,92.456,92.479,92.456,92.467,134499998.0
2006-05-31 07:37:00,92.461,92.478,92.447,92.478,214599999.0
2006-05-31 07:38:00,92.445,92.469,92.445,92.469,165900001.0
2006-05-31 07:39:00,92.465,92.465,92.433,92.433,336499997.0
2006-05-31 07:40:00,92.448,92.459,92.421,92.459,234500001.0
2006-05-31 07:41:00,92.477,92.48,92.458,92.463,182000001.0
2006-05-31 07:42:00,92.462,92.473,92.439,92.448,323699999.0
2006-05-31 07:43:00,92.446,92.458,92.432,92.445,311199997.0
2006-05-31 07:44:00,92.45,92.46,92.425,92.448,82499999.0
2006-05-31 07:45:00,92.425,92.451,92.423,92.441,230200001.0
2006-05-31 07:46:00,92.434,92.45,92.423,92.437,203900000.0
2006-05-31 07:47:00,92.421,92.436,92.416,92.433,124899998.0
2006-05-31 07:48:00,92.423,92.444,92.423,92.437,209200001.0
2006-05-31 07:49:00,92.437,92.449,92.424,92.429,265100000.0
2006-05-31 07:50:00,92.444,92.448,92.427,92.432,216900000.0
2006-05-31 07:51:00,92.454,92.47,92.44,92.453,184000000.0
2006-05-31 07:52:00,92.468,92.472,92.441,92.445,236299999.0
2006-05-31 07:53:00,92.45,92.456,92.425,92.425,169300001.0
2006-05-31 07:54:00,92.444,92.452,92.428,92.434,128900001.0
2006-05-31 07:55:00,92.462,92.462,92.432,92.434,267499999.0
2006-05-31 07:56:00,92.433,92.452,92.427,92.44,185999997.0
2006-05-31 07:57:00,92.419,92.444,92.413,92.428,307999999.0
2006-05-31 07:58:00,92.399,92.43,92.399,92.43,111599999.0
2006-05-31 07:59:00,92.438,92.452,92.424,92.436,187699998.0
2006-05-31 08:00:00,92.44,92.464,92.429,92.441,202000000.0
2006-05-31 08:01:00,92.452,92.454,92.413,92.413,271600000.0
2006-05-31 08:02:00,92.44,92.461,92.437,92.461,122800000.0
2006-05-31 08:03:00,92.458,92.476,92.442,92.465,275799997.0
2006-05-31 08:04:00,92.463,92.486,92.456,92.473,227000001.0
2006-05-31 08:05:00,92.453,92.477,92.451,92.473,256600000.0
2006-05-31 08:06:00,92.474,92.491,92.456,92.467,288500002.0
2006-05-31 08:07:00,92.468,92.511,92.468,92.504,199800000.0
2006-05-31 08:08:00,92.503,92.517,92.492,92.492,246500002.0
2006-05-31 08:09:00,92.495,92.498,92.469,92.489,309000000.0
2006-05-31 08:10:00,92.455,92.474,92.445,92.451,207200002.0
2006-05-31 08:11:00,92.438,92.458,92.425,92.445,209600002.0
2006-05-31 08:12:00,92.457,92.476,92.447,92.45,299299997.0
2006-05-31 08:13:00,92.474,92.487,92.452,92.46,270799999.0
2006-05-31 08:14:00,92.483,92.496,92.473,92.492,241800001.0
2006-05-31 08:15:00,92.472,92.472,92.418,92.418,123300001.0
2006-05-31 08:16:00,92.434,92.461,92.417,92.432,155700002.0
2006-05-31 08:17:00,92.392,92.448,92.392,92.447,222999999.0
2006-05-31 08:18:00,92.45,92.482,92.44,92.453,167199996.0
2006-05-31 08:19:00,92.436,92.456,92.384,92.411,188500000.0
2006-05-31 08:20:00,92.418,92.428,92.388,92.388,262800001.0
2006-05-31 08:21:00,92.405,92.417,92.391,92.399,160399998.0
2006-05-31 08:22:00,92.381,92.399,92.366,92.375,150599998.0
2006-05-31 08:23:00,92.377,92.419,92.377,92.41,149800001.0
2006-05-31 08:24:00,92.399,92.407,92.369,92.369,282599998.0
2006-05-31 08:25:00,92.393,92.413,92.378,92.399,166200001.0
2006-05-31 08:26:00,92.395,92.416,92.39,92.411,218499998.0
2006-05-31 08:27:00,92.42,92.431,92.397,92.399,281900000.0
2006-05-31 08:28:00,92.372,92.411,92.362,92.378,299899999.0
2006-05-31 08:29:00,92.36,92.386,92.349,92.359,179600003.0
2006-05-31 08:30:00,92.354,92.357,92.324,92.329,130100000.0
2006-05-31 08:31:00,92.344,92.371,92.341,92.341,272999999.0
2006-05-31 08:32:00,92.342,92.342,92.313,92.316,171399999.0
2006-05-31 08:33:00,92.329,92.348,92.303,92.303,308500001.0
2006-05-31 08:34:00,92.313,92.349,92.309,92.341,356700000.0
2006-05-31 08:35:00,92.338,92.353,92.316,92.33,316499997.0
2006-05-31 08:36:00,92.332,92.366,92.332,92.351,255400000.0
2006-05-31 08:37:00,92.356,92.361,92.317,92.34,259899998.0
2006-05-31 08:38:00,92.316,92.338,92.301,92.316,230900001.0
2006-05-31 08:39:00,92.305,92.338,92.291,92.319,251700001.0
2006-05-31 08:40:00,92.315,92.315,92.29,92.299,115600000.0
2006-05-31 08:41:00,92.304,92.324,92.303,92.322,165100003.0
2006-05-31 08:42:00,92.33,92.332,92.3,92.31,183800001.0
2006-05-31 08:43:00,92.29,92.31,92.277,92.295,353800003.0
2006-05-31 08:44:00,92.289,92.3,92.255,92.275,177000001.0
2006-05-31 08:45:00,92.273,92.289,92.226,92.232,147000001.0
2006-05-31 08:46:00,92.231,92.247,92.218,92.239,311600002.0
2006-05-31 08:47:00,92.244,92.252,92.225,92.229,224400000.0
2006-05-31 08:48:00,92.24,92.259,92.222,92.235,224200000.0
2006-05-31 08:49:00,92.241,92.27,92.222,92.256,190500002.0
2006-05-31 08:50:00,92.282,92.282,92.254,92.274,231499997.0
2006-05-31 08:51:00,92.28,92.287,92.215,92.215,282999998.0
2006-05-31 08:52:00,92.245,92.25,92.215,92.236,160000001.0
2006-05-31 08:53:00,92.236,92.252,92.203,92.23,221300000.0
2006-05-31 08:54:00,92.228,92.25,92.207,92.212,184499996.0
2006-05-31 08:55:00,92.201,92.238,92.193,92.235,204600004.0
2006-05-31 08:56:00,92.229,92.243,92.21,92.229,165799999.0
2006-05-31 08:57:00,92.221,92.255,92.22,92.255,258500003.0
2006-05-31 08:58:00,92.267,92.277,92.256,92.259,124800000.0
2006-05-31 08:59:00,92.264,92.264,92.233,92.238,82000000.0
2006-05-31 09:00:00,92.262,92.281,92.247,92.273,257200000.0
2006-05-31 09:01:00,92.249,92.269,92.226,92.248,349600004.0
2006-05-31 09:02:00,92.256,92.256,92.228,92.232,270400000.0
2006-05-31 09:03:00,92.244,92.251,92.232,92.233,238699999.0
2006-05-31 09:04:00,92.245,92.26,92.229,92.231,187900000.0
2006-05-31 09:05:00,92.233,92.239,92.199,92.207,252899998.0
2006-05-31 09:06:00,92.225,92.251,92.213,92.222,164899998.0
2006-05-31 09:07:00,92.262,92.264,92.227,92.227,206300003.0
2006-05-31 09:08:00,92.215,92.261,92.215,92.23,249600002.0
2006-05-31 09:09:00,92.231,92.256,92.223,92.24,214299999.0
2006-05-31 09:10:00,92.255,92.255,92.219,92.219,256899996.0
2006-05-31 09:11:00,92.217,92.256,92.217,92.252,225300000.0
2006-05-31 09:12:00,92.263,92.278,92.245,92.264,253400002.0
2006-05-31 09:13:00,92.264,92.305,92.264,92.305,263800001.0
2006-05-31 09:14:00,92.295,92.341,92.291,92.33,287500002.0
2006-05-31 09:15:00,92.336,92.336,92.3,92.3,143600002.0
2006-05-31 09:16:00,92.319,92.319,92.288,92.29,217199999.0
2006-05-31 09:17:00,92.305,92.318,92.274,92.298,241499998.0
2006-05-31 09:18:00,92.314,92.325,92.28,92.325,326199997.0
2006-05-31 09:19:00,92.329,92.34,92.309,92.315,293400001.0
2006-05-31 09:20:00,92.329,92.342,92.31,92.318,308699998.0
2006-05-31 09:21:00,92.332,92.378,92.332,92.378,233400000.0
2006-05-31 09:22:00,92.385,92.393,92.368,92.375,281899998.0
2006-05-31 09:23:00,92.372,92.398,92.372,92.393,284399997.0
2006-05-31 09:24:00,92.41,92.431,92.397,92.41,125300000.0
2006-05-31 09:25:00,92.41,92.443,92.405,92.43,412500001.0
2006-05-31 09:26:00,92.407,92.407,92.389,92.395,61100000.0
2006-05-31 09:27:00,92.386,92.397,92.364,92.389,382499999.0
2006-05-31 09:28:00,92.389,92.408,92.374,92.38,384400002.0
2006-05-31 09:29:00,92.404,92.404,92.372,92.378,124199999.0
2006-05-31 09:30:00,92.386,92.393,92.357,92.363,217100003.0
2006-05-31 09:31:00,92.368,92.386,92.357,92.36,183099999.0
2006-05-31 09:32:00,92.357,92.383,92.353,92.365,281300002.0
2006-05-31 09:33:00,92.363,92.363,92.332,92.353,255499998.0
2006-05-31 09:34:00,92.346,92.359,92.328,92.333,178400000.0
2006-05-31 09:35:00,92.336,92.375,92.326,92.345,206900002.0
2006-05-31 09:36:00,92.383,92.396,92.352,92.352,277300001.0
2006-05-31 09:37:00,92.352,92.377,92.338,92.35,263399996.0
2006-05-31 09:38:00,92.367,92.368,92.335,92.346,326700003.0
2006-05-31 09:39:00,92.343,92.352,92.323,92.35,244599998.0
2006-05-31 09:40:00,92.345,92.36,92.337,92.35,191500000.0
2006-05-31 09:41:00,92.361,92.361,92.333,92.34,269900001.0
2006-05-31 09:42:00,92.354,92.357,92.324,92.347,315399999.0
2006-05-31 09:43:00,92.344,92.351,92.316,92.342,298500000.0
2006-05-31 09:44:00,92.342,92.361,92.332,92.338,160200000.0
2006-05-31 09:45:00,92.351,92.351,92.305,92.305,230600003.0
2006-05-31 09:46:00,92.322,92.331,92.306,92.314,186099998.0
2006-05-31 09:47:00,92.317,92.35,92.317,92.35,182600001.0
2006-05-31 09:48:00,92.349,92.355,92.319,92.339,235200001.0
2006-05-31 09:49:00,92.343,92.363,92.341,92.354,285599996.0
2006-05-31 09:50:00,92.337,92.358,92.33,92.353,300799999.0
2006-05-31 09:51:00,92.349,92.37,92.339,92.357,242999995.0
2006-05-31 09:52:00,92.357,92.375,92.337,92.35,273600001.0
2006-05-31 09:53:00,92.347,92.366,92.34,92.34,179700000.0
2006-05-31 09:54:00,92.367,92.382,92.359,92.367,198199997.0
2006-05-31 09:55:00,92.368,92.408,92.368,92.397,135200001.0
2006-05-31 09:56:00,92.385,92.413,92.385,92.402,223700003.0
2006-05-31 09:57:00,92.395,92.402,92.368,92.38,294000002.0
2006-05-31 09:58:00,92.349,92.39,92.349,92.378,224200001.0
2006-05-31 09:59:00,92.372,92.385,92.349,92.358,394300002.0
2006-05-31 10:00:00,92.353,92.38,92.353,92.363,308299999.0
2006-05-31 10:01:00,92.373,92.383,92.328,92.349,179200001.0
2006-05-31 10:02:00,92.357,92.367,92.342,92.36,309600003.0
2006-05-31 10:03:00,92.343,92.353,92.329,92.333,260099994.0
2006-05-31 10:04:00,92.329,92.343,92.321,92.332,43100000.0
2006-05-31 10:05:00,92.305,92.327,92.285,92.299,155999999.0
2006-05-31 10:06:00,92.289,92.34,92.284,92.322,188300002.0
2006-05-31 10:07:00,92.33,92.332,92.307,92.317,38000000.0
2006-05-31 10:08:00,92.303,92.333,92.301,92.333,119100000.0
2006-05-31 10:09:00,92.314,92.338,92.308,92.317,285200000.0
2006-05-31 10:10:00,92.317,92.33,92.298,92.317,248200003.0
2006-05-31 10:11:00,92.306,92.325,92.299,92.313,187599999.0
2006-05-31 10:12:00,92.292,92.314,92.284,92.301,152999997.0
2006-05-31 10:13:00,92.316,92.323,92.306,92.322,148799999.0
2006-05-31 10:14:00,92.321,92.345,92.312,92.344,205400002.0
2006-05-31 10:15:00,92.333,92.346,92.312,92.332,112600000.0
2006-05-31 10:16:00,92.327,92.332,92.3,92.318,190499997.0
2006-05-31 10:17:00,92.327,92.333,92.304,92.326,162400001.0
2006-05-31 10:18:00,92.32,92.32,92.301,92.301,119300000.0
2006-05-31 10:19:00,92.286,92.307,92.285,92.304,226800000.0
2006-05-31 10:20:00,92.298,92.32,92.279,92.32,279400000.0
2006-05-31 10:21:00,92.288,92.307,92.276,92.3,191699999.0
2006-05-31 10:22:00,92.318,92.351,92.315,92.326,418799999.0
2006-05-31 10:23:00,92.309,92.336,92.309,92.328,191099997.0
2006-05-31 10:24:00,92.299,92.319,92.283,92.308,176899997.0
2006-05-31 10:25:00,92.292,92.321,92.285,92.317,111800000.0
2006-05-31 10:26:00,92.318,92.338,92.312,92.338,214099998.0
2006-05-31 10:27:00,92.324,92.344,92.318,92.341,197400000.0
2006-05-31 10:28:00,92.352,92.382,92.34,92.363,110800000.0
2006-05-31 10:29:00,92.376,92.402,92.366,92.379,261899999.0
2006-05-31 10:30:00,92.372,92.389,92.339,92.349,317800002.0
2006-05-31 10:31:00,92.355,92.386,92.348,92.36,213600000.0
2006-05-31 10:32:00,92.358,92.38,92.344,92.352,204800002.0
2006-05-31 10:33:00,92.361,92.361,92.322,92.324,116399998.0
2006-05-31 10:34:00,92.321,92.342,92.319,92.319,175799995.0
2006-05-31 10:35:00,92.332,92.345,92.317,92.325,254400003.0
2006-05-31 10:36:00,92.346,92.352,92.32,92.329,361799995.0
2006-05-31 10:37:00,92.324,92.341,92.308,92.326,337799997.0
2006-05-31 10:38:00,92.324,92.347,92.319,92.32,261000000.0
2006-05-31 10:39:00,92.345,92.345,92.322,92.322,140500000.0
2006-05-31 10:40:00,92.33,92.343,92.314,92.326,125499998.0
2006-05-31 10:41:00,92.329,92.343,92.31,92.325,143000000.0
2006-05-31 10:42:00,92.327,92.341,92.313,92.315,254900000.0
2006-05-31 10:43:00,92.323,92.34,92.306,92.323,199499997.0
2006-05-31 10:44:00,92.356,92.361,92.332,92.332,408799992.0
2006-05-31 10:45:00,92.354,92.377,92.35,92.377,269799998.0
2006-05-31 10:46:00,92.368,92.383,92.362,92.371,128800000.0
2006-05-31 10:47:00,92.354,92.373,92.346,92.369,216499994.0
2006-05-31 10:48:00,92.346,92.364,92.338,92.356,295399996.0
2006-05-31 10:49:00,92.365,92.365,92.337,92.36,71899998.0
2006-05-31 10:50:00,92.37,92.37,92.344,92.345,178599997.0
2006-05-31 10:51:00,92.369,92.383,92.353,92.368,217399998.0
2006-05-31 10:52:00,92.335,92.357,92.334,92.34,216400002.0
2006-05-31 10:53:00,92.353,92.368,92.348,92.365,251700000.0
2006-05-31 10:54:00,92.35,92.384,92.328,92.384,264599996.0
2006-05-31 10:55:00,92.373,92.398,92.368,92.398,288300004.0
2006-05-31 10:56:00,92.395,92.407,92.371,92.392,191200001.0
2006-05-31 10:57:00,92.392,92.405,92.385,92.397,168599999.0
2006-05-31 10:58:00,92.376,92.395,92.367,92.385,364900005.0
2006-05-31 10:59:00,92.367,92.368,92.344,92.344,237399998.0
2006-05-31 11:00:00,92.348,92.359,92.325,92.341,202600002.0
2006-05-31 11:01:00,92.328,92.337,92.293,92.307,360700000.0
2006-05-31 11:02:00,92.308,92.316,92.282,92.289,286900004.0
2006-05-31 11:03:00,92.315,92.318,92.292,92.292,175300000.0
2006-05-31 11:04:00,92.318,92.323,92.296,92.301,193200004.0
2006-05-31 11:05:00,92.302,92.332,92.302,92.33,361699999.0
2006-05-31 11:06:00,92.353,92.355,92.31,92.319,198799999.0
2006-05-31 11:07:00,92.339,92.363,92.329,92.354,351800000.0
2006-05-31 11:08:00,92.352,92.354,92.322,92.341,230400000.0
2006-05-31 11:09:00,92.34,92.358,92.328,92.343,184399997.0
2006-05-31 11:10:00,92.334,92.359,92.334,92.348,139399998.0
2006-05-31 11:11:00,92.315,92.351,92.315,92.35,320299998.0
2006-05-31 11:12:00,92.345,92.353,92.328,92.346,270000001.0
2006-05-31 11:13:00,92.331,92.363,92.326,92.363,223199997.0
2006-05-31 11:14:00,92.371,92.375,92.348,92.355,394499993.0
2006-05-31 11:15:00,92.355,92.409,92.355,92.405,398700002.0
2006-05-31 11:16:00,92.396,92.412,92.383,92.412,214000000.0
2006-05-31 11:17:00,92.396,92.421,92.391,92.419,228299999.0
2006-05-31 11:18:00,92.418,92.433,92.403,92.414,370399998.0
2006-05-31 11:19:00,92.432,92.446,92.416,92.437,234099998.0
2006-05-31 11:20:00,92.44,92.44,92.401,92.414,427700000.0
2006-05-31 11:21:00,92.412,92.42,92.396,92.402,214399996.0
2006-05-31 11:22:00,92.402,92.426,92.402,92.426,197000001.0
2006-05-31 11:23:00,92.404,92.432,92.404,92.43,357299996.0
2006-05-31 11:24:00,92.413,92.433,92.399,92.401,234800001.0
2006-05-31 11:25:00,92.402,92.416,92.389,92.404,221499997.0
2006-05-31 11:26:00,92.394,92.409,92.384,92.403,252499998.0
2006-05-31 11:27:00,92.407,92.411,92.388,92.392,314599999.0
2006-05-31 11:28:00,92.413,92.413,92.384,92.384,103399999.0
2006-05-31 11:29:00,92.393,92.416,92.383,92.409,214700001.0
2006-05-31 11:30:00,92.421,92.488,92.41,92.469,268199999.0
2006-05-31 11:31:00,92.48,92.501,92.477,92.5,243899999.0
2006-05-31 11:32:00,92.509,92.516,92.49,92.49,345099996.0
2006-05-31 11:33:00,92.484,92.484,92.439,92.46,412100005.0
2006-05-31 11:34:00,92.442,92.481,92.442,92.476,160899999.0
2006-05-31 11:35:00,92.47,92.495,92.454,92.479,294100000.0
2006-05-31 11:36:00,92.465,92.482,92.453,92.47,198200000.0
2006-05-31 11:37:00,92.457,92.477,92.453,92.457,274100001.0
2006-05-31 11:38:00,92.455,92.471,92.446,92.464,252599999.0
2006-05-31 11:39:00,92.445,92.478,92.445,92.472,155500002.0
2006-05-31 11:40:00,92.459,92.48,92.455,92.466,406099999.0
2006-05-31 11:41:00,92.445,92.459,92.43,92.453,365599994.0
2006-05-31 11:42:00,92.457,92.472,92.432,92.432,207100000.0
2006-05-31 11:43:00,92.447,92.493,92.447,92.481,123800000.0
2006-05-31 11:44:00,92.477,92.499,92.474,92.49,298899997.0
2006-05-31 11:45:00,92.463,92.481,92.456,92.476,314899995.0
2006-05-31 11:46:00,92.461,92.487,92.461,92.485,184600000.0
2006-05-31 11:47:00,92.474,92.478,92.454,92.465,256000002.0
2006-05-31 11:48:00,92.474,92.484,92.45,92.459,237400002.0
2006-05-31 11:49:00,92.437,92.466,92.427,92.444,309799998.0
2006-05-31 11:50:00,92.443,92.455,92.426,92.436,163299999.0
2006-05-31 11:51:00,92.44,92.448,92.421,92.426,171799999.0
2006-05-31 11:52:00,92.453,92.464,92.43,92.439,237800001.0
2006-05-31 11:53:00,92.45,92.452,92.423,92.432,428600004.0
2006-05-31 11:54:00,92.436,92.446,92.42,92.42,163199998.0
2006-05-31 11:55:00,92.438,92.453,92.423,92.425,229600000.0
2006-05-31 11:56:00,92.445,92.445,92.415,92.427,110799999.0
2006-05-31 11:57:00,92.433,92.443,92.415,92.427,202699998.0
2006-05-31 11:58:00,92.435,92.451,92.418,92.425,193899998.0
2006-05-31 11:59:00,92.43,92.441,92.412,92.423,455799999.0
2006-05-31 12:00:00,92.449,92.453,92.421,92.443,201999998.0
2006-05-31 12:01:00,92.448,92.472,92.436,92.453,135500000.0
2006-05-31 12:02:00,92.477,92.485,92.441,92.466,255800002.0
2006-05-31 12:03:00,92.468,92.486,92.449,92.471,325700003.0
2006-05-31 12:04:00,92.467,92.487,92.462,92.487,151200003.0
2006-05-31 12:05:00,92.468,92.485,92.467,92.473,126800001.0
2006-05-31 12:06:00,92.471,92.49,92.464,92.49,296599998.0
2006-05-31 12:07:00,92.467,92.492,92.467,92.486,249500001.0
2006-05-31 12:08:00,92.488,92.504,92.476,92.49,267199999.0
2006-05-31 12:09:00,92.498,92.498,92.475,92.475,212799999.0
2006-05-31 12:10:00,92.485,92.496,92.462,92.462,239199995.0
2006-05-31 12:11:00,92.467,92.467,92.435,92.44,306300002.0
2006-05-31 12:12:00,92.43,92.472,92.43,92.453,395700000.0
2006-05-31 12:13:00,92.475,92.478,92.443,92.443,329799999.0
2006-05-31 12:14:00,92.454,92.468,92.444,92.468,348100001.0
2006-05-31 12:15:00,92.458,92.473,92.433,92.462,224700003.0
2006-05-31 12:16:00,92.444,92.469,92.444,92.456,220900001.0
2006-05-31 12:17:00,92.458,92.465,92.436,92.436,216299998.0
2006-05-31 12:18:00,92.461,92.475,92.448,92.448,145300000.0
2006-05-31 12:19:00,92.467,92.491,92.454,92.464,251999997.0
2006-05-31 12:20:00,92.461,92.5,92.461,92.5,223799998.0
2006-05-31 12:21:00,92.485,92.507,92.481,92.495,186599999.0
2006-05-31 12:22:00,92.5,92.5,92.473,92.495,201800001.0
2006-05-31 12:23:00,92.495,92.502,92.473,92.475,195300002.0
2006-05-31 12:24:00,92.503,92.519,92.488,92.502,157299999.0
2006-05-31 12:25:00,92.481,92.51,92.481,92.5,142599997.0
2006-05-31 12:26:00,92.509,92.511,92.488,92.503,211799998.0
2006-05-31 12:27:00,92.497,92.506,92.484,92.486,226699997.0
2006-05-31 12:28:00,92.483,92.5,92.475,92.488,356400000.0
2006-05-31 12:29:00,92.473,92.488,92.463,92.488,393400000.0
2006-05-31 12:30:00,92.476,92.484,92.456,92.461,146699999.0
2006-05-31 12:31:00,92.48,92.497,92.466,92.49,245499998.0
2006-05-31 12:32:00,92.48,92.498,92.476,92.493,316099997.0
2006-05-31 12:33:00,92.467,92.49,92.467,92.485,96400001.0
2006-05-31 12:34:00,92.467,92.482,92.448,92.448,100300000.0
2006-05-31 12:35:00,92.465,92.47,92.45,92.458,92599998.0
2006-05-31 12:36:00,92.447,92.464,92.436,92.453,263900000.0
2006-05-31 12:37:00,92.459,92.463,92.442,92.45,258000000.0
2006-05-31 12:38:00,92.458,92.458,92.438,92.443,182399998.0
2006-05-31 12:39:00,92.447,92.467,92.434,92.452,182299997.0
2006-05-31 12:40:00,92.471,92.471,92.457,92.457,77499998.0
2006-05-31 12:41:00,92.443,92.46,92.443,92.455,84800000.0
2006-05-31 12:42:00,92.443,92.457,92.423,92.433,279200000.0
2006-05-31 12:43:00,92.448,92.46,92.437,92.455,306400004.0
2006-05-31 12:44:00,92.451,92.451,92.408,92.408,124799998.0
2006-05-31 12:45:00,92.42,92.439,92.403,92.408,262200001.0
2006-05-31 12:46:00,92.4,92.419,92.387,92.405,317800004.0
2006-05-31 12:47:00,92.39,92.418,92.389,92.418,250199996.0
2006-05-31 12:48:00,92.414,92.414,92.39,92.39,338400004.0
2006-05-31 12:49:00,92.389,92.403,92.381,92.392,21200000.0
2006-05-31 12:50:00,92.383,92.404,92.374,92.404,241599999.0
2006-05-31 12:51:00,92.406,92.413,92.385,92.387,195200002.0
2006-05-31 12:52:00,92.378,92.399,92.374,92.394,302699998.0
2006-05-31 12:53:00,92.394,92.405,92.342,92.342,138700000.0
2006-05-31 12:54:00,92.396,92.402,92.376,92.385,161000001.0
2006-05-31 12:55:00,92.372,92.409,92.372,92.399,172199998.0
2006-05-31 12:56:00,92.395,92.411,92.379,92.391,281299998.0
2006-05-31 12:57:00,92.395,92.409,92.373,92.373,195800000.0
2006-05-31 12:58:00,92.391,92.41,92.391,92.41,256499998.0
2006-05-31 12:59:00,92.418,92.45,92.402,92.419,201899998.0
2006-05-31 13:00:00,92.446,92.462,92.434,92.452,406199999.0
2006-05-31 13:01:00,92.469,92.469,92.44,92.44,290500001.0
2006-05-31 13:02:00,92.439,92.462,92.432,92.46,224900001.0
2006-05-31 13:03:00,92.443,92.475,92.432,92.454,197299998.0
2006-05-31 13:04:00,92.463,92.469,92.447,92.451,336400006.0
2006-05-31 13:05:00,92.467,92.473,92.451,92.451,133600000.0
2006-05-31 13:06:00,92.439,92.474,92.436,92.448,168400001.0
2006-05-31 13:07:00,92.45,92.464,92.427,92.427,337100000.0
2006-05-31 13:08:00,92.458,92.468,92.443,92.455,112399996.0
2006-05-31 13:09:00,92.462,92.472,92.439,92.454,210699997.0
2006-05-31 13:10:00,92.455,92.472,92.446,92.45,247499999.0
2006-05-31 13:11:00,92.447,92.471,92.445,92.445,232199998.0
2006-05-31 13:12:00,92.46,92.489,92.459,92.472,365699998.0
2006-05-31 13:13:00,92.465,92.478,92.448,92.452,185199998.0
2006-05-31 13:14:00,92.447,92.476,92.443,92.443,354100004.0
2006-05-31 13:15:00,92.456,92.458,92.432,92.432,299799998.0
2006-05-31 13:16:00,92.46,92.476,92.452,92.472,212999997.0
2006-05-31 13:17:00,92.462,92.462,92.391,92.434,140600003.0
2006-05-31 13:18:00,92.448,92.461,92.426,92.439,243899999.0
2006-05-31 13:19:00,92.431,92.455,92.431,92.445,180500001.0
2006-05-31 13:20:00,92.432,92.447,92.425,92.442,203799999.0
2006-05-31 13:21:00,92.438,92.464,92.435,92.449,264599999.0
2006-05-31 13:22:00,92.433,92.458,92.424,92.437,282499999.0
2006-05-31 13:23:00,92.436,92.466,92.424,92.452,176299999.0
2006-05-31 13:24:00,92.475,92.5,92.467,92.482,87000000.0
2006-05-31 13:25:00,92.509,92.513,92.489,92.492,248999997.0
2006-05-31 13:26:00,92.512,92.512,92.488,92.499,235600003.0
2006-05-31 13:27:00,92.501,92.509,92.481,92.481,128900000.0
2006-05-31 13:28:00,92.504,92.514,92.479,92.488,271200002.0
2006-05-31 13:29:00,92.518,92.527,92.492,92.513,249000004.0
2006-05-31 13:30:00,92.514,92.529,92.494,92.527,229600003.0
2006-05-31 13:31:00,92.506,92.528,92.501,92.512,180400000.0
2006-05-31 13:32:00,92.5,92.514,92.484,92.498,212100001.0
2006-05-31 13:33:00,92.481,92.504,92.48,92.485,159999997.0
2006-05-31 13:34:00,92.494,92.507,92.478,92.485,252200001.0
2006-05-31 13:35:00,92.49,92.512,92.484,92.512,205100001.0
2006-05-31 13:36:00,92.515,92.515,92.49,92.498,290199992.0
2006-05-31 13:37:00,92.486,92.506,92.479,92.485,260399998.0
2006-05-31 13:38:00,92.515,92.517,92.483,92.483,196099997.0
2006-05-31 13:39:00,92.515,92.534,92.493,92.52,256100001.0
2006-05-31 13:40:00,92.527,92.527,92.499,92.5,251100000.0
2006-05-31 13:41:00,92.507,92.507,92.475,92.48,267399999.0
2006-05-31 13:42:00,92.493,92.493,92.465,92.474,209299996.0
2006-05-31 13:43:00,92.497,92.512,92.492,92.506,195799998.0
2006-05-31 13:44:00,92.513,92.53,92.505,92.505,294000001.0
2006-05-31 13:45:00,92.514,92.521,92.485,92.485,196999997.0
2006-05-31 13:46:00,92.505,92.508,92.485,92.485,269699999.0
2006-05-31 13:47:00,92.472,92.506,92.472,92.5,322500001.0
2006-05-31 13:48:00,92.49,92.494,92.468,92.489,268999998.0
2006-05-31 13:49:00,92.488,92.495,92.472,92.473,204199995.0
2006-05-31 13:50:00,92.468,92.495,92.467,92.483,310400002.0
2006-05-31 13:51:00,92.468,92.48,92.451,92.471,186500000.0
2006-05-31 13:52:00,92.447,92.49,92.447,92.49,157100000.0
2006-05-31 13:53:00,92.472,92.497,92.472,92.478,311499996.0
2006-05-31 13:54:00,92.462,92.471,92.445,92.458,249599998.0
2006-05-31 13:55:00,92.475,92.485,92.465,92.47,290000002.0
2006-05-31 13:56:00,92.477,92.477,92.456,92.456,167700000.0
2006-05-31 13:57:00,92.457,92.472,92.434,92.446,203200001.0
2006-05-31 13:58:00,92.457,92.476,92.443,92.456,110099999.0
2006-05-31 13:59:00,92.449,92.463,92.439,92.455,163499998.0
2006-05-31 14:00:00,92.453,92.471,92.449,92.465,244999999.0
2006-05-31 14:01:00,92.455,92.477,92.451,92.465,211199996.0
2006-05-31 14:02:00,92.459,92.474,92.448,92.455,182999998.0
2006-05-31 14:03:00,92.439,92.456,92.436,92.448,186699998.0
2006-05-31 14:04:00,92.454,92.461,92.433,92.433,242299999.0
2006-05-31 14:05:00,92.451,92.451,92.421,92.421,184999999.0
2006-05-31 14:06:00,92.438,92.444,92.417,92.429,259099998.0
2006-05-31 14:07:00,92.448,92.463,92.436,92.442,262799993.0
2006-05-31 14:08:00,92.45,92.468,92.44,92.452,149700000.0
2006-05-31 14:09:00,92.443,92.46,92.436,92.441,360000001.0
2006-05-31 14:10:00,92.45,92.456,92.411,92.439,102900000.0
2006-05-31 14:11:00,92.456,92.462,92.438,92.438,184500001.0
2006-05-31 14:12:00,92.448,92.451,92.427,92.428,181699999.0
2006-05-31 14:13:00,92.438,92.454,92.43,92.452,251400002.0
2006-05-31 14:14:00,92.467,92.468,92.453,92.453,52800000.0
2006-05-31 14:15:00,92.457,92.477,92.441,92.452,225299997.0
2006-05-31 14:16:00,92.467,92.484,92.454,92.463,153899999.0
2006-05-31 14:17:00,92.475,92.492,92.459,92.469,334199998.0
2006-05-31 14:18:00,92.489,92.513,92.472,92.486,146900001.0
2006-05-31 14:19:00,92.5,92.512,92.487,92.502,191299998.0
2006-05-31 14:20:00,92.511,92.514,92.49,92.492,248399999.0
2006-05-31 14:21:00,92.495,92.509,92.478,92.509,253299997.0
2006-05-31 14:22:00,92.495,92.51,92.475,92.491,149199996.0
2006-05-31 14:23:00,92.489,92.508,92.469,92.498,314200002.0
2006-05-31 14:24:00,92.481,92.5,92.466,92.495,256100003.0
2006-05-31 14:25:00,92.494,92.499,92.473,92.499,135599999.0
2006-05-31 14:26:00,92.507,92.515,92.473,92.473,133600000.0
2006-05-31 14:27:00,92.48,92.495,92.462,92.478,183600001.0
2006-05-31 14:28:00,92.479,92.479,92.437,92.437,70300001.0
2006-05-31 14:29:00,92.451,92.465,92.425,92.45,280700001.0
2006-05-31 14:30:00,92.461,92.475,92.427,92.432,354700003.0
2006-05-31 14:31:00,92.442,92.478,92.414,92.471,337299994.0
2006-05-31 14:32:00,92.44,92.467,92.439,92.456,122399998.0
2006-05-31 14:33:00,92.453,92.475,92.441,92.452,237199995.0
2006-05-31 14:34:00,92.457,92.487,92.452,92.479,172399999.0
2006-05-31 14:35:00,92.469,92.485,92.447,92.48,259600004.0
2006-05-31 14:36:00,92.447,92.476,92.447,92.475,236499995.0
2006-05-31 14:37:00,92.454,92.471,92.439,92.463,162600002.0
2006-05-31 14:38:00,92.466,92.466,92.439,92.439,56900002.0
2006-05-31 14:39:00,92.445,92.458,92.429,92.447,219499999.0
2006-05-31 14:40:00,92.443,92.454,92.426,92.431,383300002.0
2006-05-31 14:41:00,92.452,92.464,92.435,92.445,315899995.0
2006-05-31 14:42:00,92.457,92.481,92.452,92.457,133100001.0
2006-05-31 14:43:00,92.452,92.466,92.441,92.46,263799998.0
2006-05-31 14:44:00,92.434,92.454,92.425,92.454,272800006.0
2006-05-31 14:45:00,92.452,92.47,92.428,92.459,277600000.0
2006-05-31 14:46:00,92.441,92.485,92.441,92.485,242400000.0
2006-05-31 14:47:00,92.485,92.489,92.454,92.467,237600000.0
2006-05-31 14:48:00,92.493,92.493,92.47,92.481,182899997.0
2006-05-31 14:49:00,92.486,92.511,92.469,92.489,207399997.0
2006-05-31 14:50:00,92.493,92.498,92.468,92.472,301299999.0
2006-05-31 14:51:00,92.5,92.501,92.471,92.471,327700005.0
2006-05-31 14:52:00,92.495,92.512,92.475,92.493,303599997.0
2006-05-31 14:53:00,92.472,92.509,92.472,92.489,270300001.0
2006-05-31 14:54:00,92.468,92.489,92.457,92.485,257399997.0
2006-05-31 14:55:00,92.485,92.487,92.455,92.455,214999998.0
2006-05-31 14:56:00,92.465,92.482,92.449,92.463,196500001.0
2006-05-31 14:57:00,92.461,92.475,92.433,92.45,132799999.0
2006-05-31 14:58:00,92.443,92.464,92.439,92.449,138599997.0
2006-05-31 14:59:00,92.421,92.479,92.413,92.461,257200000.0
2006-05-31 15:00:00,92.485,92.496,92.476,92.479,189900001.0
2006-05-31 15:01:00,92.502,92.502,92.477,92.48,214599999.0
2006-05-31 15:02:00,92.476,92.483,92.458,92.477,226900001.0
2006-05-31 15:03:00,92.473,92.483,92.452,92.464,245199994.0
2006-05-31 15:04:00,92.465,92.465,92.444,92.453,226300002.0
2006-05-31 15:05:00,92.446,92.477,92.438,92.477,232299997.0
2006-05-31 15:06:00,92.458,92.484,92.458,92.466,284500002.0
2006-05-31 15:07:00,92.454,92.476,92.453,92.465,287299999.0
2006-05-31 15:08:00,92.452,92.47,92.447,92.447,152500000.0
2006-05-31 15:09:00,92.456,92.457,92.433,92.439,292000003.0
2006-05-31 15:10:00,92.452,92.454,92.431,92.454,215099999.0
2006-05-31 15:11:00,92.403,92.435,92.394,92.394,185199998.0
2006-05-31 15:12:00,92.397,92.431,92.38,92.413,269799998.0
2006-05-31 15:13:00,92.417,92.433,92.411,92.43,263099995.0
2006-05-31 15:14:00,92.417,92.428,92.399,92.422,261799999.0
2006-05-31 15:15:00,92.422,92.438,92.406,92.41,329000006.0
2006-05-31 15:16:00,92.387,92.413,92.387,92.404,402800001.0
2006-05-31 15:17:00,92.392,92.427,92.382,92.385,242099999.0
2006-05-31 15:18:00,92.379,92.388,92.365,92.365,294100001.0
2006-05-31 15:19:00,92.38,92.389,92.346,92.346,192899999.0
2006-05-31 15:20:00,92.36,92.392,92.36,92.375,297799999.0
2006-05-31 15:21:00,92.338,92.357,92.319,92.344,194800000.0
2006-05-31 15:22:00,92.322,92.374,92.291,92.374,176100001.0
2006-05-31 15:23:00,92.368,92.396,92.356,92.365,302499994.0
2006-05-31 15:24:00,92.349,92.364,92.34,92.357,178900000.0
2006-05-31 15:25:00,92.357,92.376,92.347,92.362,335799999.0
2006-05-31 15:26:00,92.362,92.369,92.345,92.349,110099999.0
2006-05-31 15:27:00,92.354,92.385,92.354,92.378,296899998.0
2006-05-31 15:28:00,92.368,92.383,92.352,92.365,258300003.0
2006-05-31 15:29:00,92.331,92.353,92.329,92.345,141199999.0
2006-05-31 15:30:00,92.361,92.375,92.353,92.353,201900000.0
2006-05-31 15:31:00,92.345,92.373,92.344,92.366,238900002.0
2006-05-31 15:32:00,92.356,92.356,92.318,92.33,345100001.0
2006-05-31 15:33:00,92.32,92.351,92.317,92.317,246399999.0
2006-05-31 15:34:00,92.326,92.352,92.309,92.334,383100000.0
2006-05-31 15:35:00,92.345,92.345,92.311,92.312,106799999.0
2006-05-31 15:36:00,92.321,92.342,92.321,92.326,345099999.0
2006-05-31 15:37:00,92.322,92.35,92.322,92.35,117199999.0
2006-05-31 15:38:00,92.326,92.369,92.324,92.369,112100000.0
2006-05-31 15:39:00,92.373,92.391,92.36,92.376,218500000.0
2006-05-31 15:40:00,92.385,92.391,92.369,92.387,262099999.0
2006-05-31 15:41:00,92.386,92.395,92.361,92.368,199500000.0
2006-05-31 15:42:00,92.366,92.387,92.355,92.361,159300001.0
2006-05-31 15:43:00,92.384,92.391,92.37,92.389,295800001.0
2006-05-31 15:44:00,92.378,92.386,92.355,92.37,250400001.0
2006-05-31 15:45:00,92.365,92.382,92.355,92.373,151700000.0
2006-05-31 15:46:00,92.372,92.372,92.342,92.348,165100001.0
2006-05-31 15:47:00,92.37,92.386,92.35,92.356,151099998.0
2006-05-31 15:48:00,92.363,92.375,92.35,92.356,201900001.0
2006-05-31 15:49:00,92.351,92.37,92.346,92.358,141099999.0
2006-05-31 15:50:00,92.35,92.362,92.335,92.339,263600003.0
2006-05-31 15:51:00,92.362,92.362,92.334,92.335,283999995.0
2006-05-31 15:52:00,92.349,92.349,92.308,92.315,403399998.0
2006-05-31 15:53:00,92.303,92.327,92.299,92.309,55300000.0
2006-05-31 15:54:00,92.316,92.334,92.301,92.333,239400000.0
2006-05-31 15:55:00,92.347,92.36,92.337,92.347,127500000.0
2006-05-31 15:56:00,92.342,92.355,92.308,92.337,141100003.0
2006-05-31 15:57:00,92.342,92.373,92.33,92.35,393799996.0
2006-05-31 15:58:00,92.362,92.374,92.346,92.352,204100000.0
2006-05-31 15:59:00,92.325,92.356,92.318,92.356,222199998.0
2006-05-31 16:00:00,92.355,92.397,92.34,92.379,318399997.0
2006-05-31 16:01:00,92.386,92.394,92.353,92.371,215299999.0
2006-05-31 16:02:00,92.392,92.43,92.392,92.428,115199998.0
2006-05-31 16:03:00,92.422,92.451,92.419,92.428,194500000.0
2006-05-31 16:04:00,92.458,92.489,92.447,92.481,327599997.0
2006-05-31 16:05:00,92.474,92.491,92.445,92.457,125700000.0
2006-05-31 16:06:00,92.445,92.464,92.435,92.447,330800000.0
2006-05-31 16:07:00,92.442,92.459,92.434,92.447,216800002.0
2006-05-31 16:08:00,92.447,92.459,92.442,92.457,107599999.0
2006-05-31 16:09:00,92.431,92.454,92.422,92.439,137099998.0
2006-05-31 16:10:00,92.436,92.458,92.43,92.437,310999999.0
2006-05-31 16:11:00,92.451,92.462,92.432,92.443,270599999.0
2006-05-31 16:12:00,92.447,92.46,92.443,92.455,133200001.0
2006-05-31 16:13:00,92.438,92.441,92.397,92.41,218099999.0
2006-05-31 16:14:00,92.436,92.462,92.408,92.444,271100001.0
2006-05-31 16:15:00,92.452,92.467,92.433,92.446,305399992.0
2006-05-31 16:16:00,92.459,92.46,92.405,92.405,276700001.0
2006-05-31 16:17:00,92.426,92.467,92.419,92.448,232500000.0
2006-05-31 16:18:00,92.452,92.461,92.434,92.448,263599996.0
2006-05-31 16:19:00,92.433,92.456,92.423,92.423,250499999.0
2006-05-31 16:20:00,92.439,92.447,92.411,92.426,289699997.0
2006-05-31 16:21:00,92.446,92.456,92.431,92.439,229500002.0
2006-05-31 16:22:00,92.451,92.454,92.429,92.429,224299997.0
2006-05-31 16:23:00,92.419,92.461,92.419,92.446,353399997.0
2006-05-31 16:24:00,92.443,92.443,92.404,92.411,173299998.0
2006-05-31 16:25:00,92.408,92.424,92.392,92.403,180200001.0
2006-05-31 16:26:00,92.412,92.423,92.394,92.401,135000001.0
2006-05-31 16:27:00,92.398,92.406,92.374,92.388,353700001.0
2006-05-31 16:28:00,92.384,92.4,92.377,92.389,154099999.0
2006-05-31 16:29:00,92.389,92.41,92.37,92.379,210199999.0
2006-05-31 16:30:00,92.388,92.433,92.388,92.433,126099998.0
2006-05-31 16:31:00,92.441,92.454,92.42,92.439,285499998.0
2006-05-31 16:32:00,92.444,92.45,92.421,92.421,293600003.0
2006-05-31 16:33:00,92.446,92.456,92.428,92.443,329999997.0
2006-05-31 16:34:00,92.448,92.453,92.413,92.413,93699998.0
2006-05-31 16:35:00,92.421,92.435,92.404,92.411,199800004.0
2006-05-31 16:36:00,92.447,92.456,92.421,92.424,251400000.0
2006-05-31 16:37:00,92.411,92.433,92.397,92.419,232599999.0
2006-05-31 16:38:00,92.416,92.423,92.399,92.399,245799996.0
2006-05-31 16:39:00,92.407,92.438,92.405,92.425,431399996.0
2006-05-31 16:40:00,92.41,92.425,92.397,92.412,148399998.0
2006-05-31 16:41:00,92.415,92.429,92.382,92.396,136200002.0
2006-05-31 16:42:00,92.394,92.409,92.371,92.392,246499997.0
2006-05-31 16:43:00,92.402,92.434,92.385,92.396,298900001.0
2006-05-31 16:44:00,92.411,92.411,92.378,92.383,338900001.0
2006-05-31 16:45:00,92.401,92.423,92.39,92.421,298699998.0
2006-05-31 16:46:00,92.417,92.432,92.396,92.402,335199998.0
2006-05-31 16:47:00,92.426,92.427,92.376,92.376,232299998.0
2006-05-31 16:48:00,92.37,92.392,92.359,92.371,265700002.0
2006-05-31 16:49:00,92.356,92.37,92.339,92.348,220600000.0
2006-05-31 16:50:00,92.373,92.375,92.337,92.363,271600001.0
2006-05-31 16:51:00,92.361,92.374,92.345,92.351,124199998.0
2006-05-31 16:52:00,92.341,92.355,92.303,92.321,239699998.0
2006-05-31 16:53:00,92.345,92.352,92.319,92.327,221700000.0
2006-05-31 16:54:00,92.352,92.36,92.331,92.353,210300000.0
2006-05-31 16:55:00,92.357,92.362,92.324,92.324,210900000.0
2006-05-31 16:56:00,92.352,92.352,92.325,92.329,253199998.0
2006-05-31 16:57:00,92.341,92.359,92.337,92.342,273600001.0
2006-05-31 16:58:00,92.338,92.362,92.327,92.353,267699998.0
2006-05-31 16:59:00,92.322,92.344,92.217,92.231,332099999.0
2006-05-31 17:00:00,92.235,92.273,92.224,92.231,226499995.0
2006-05-31 17:01:00,92.28,92.312,92.273,92.302,184999998.0
2006-05-31 17:02:00,92.317,92.331,92.3,92.3,230299995.0
2006-05-31 17:03:00,92.299,92.309,92.277,92.289,252300002.0
2006-05-31 17:04:00,92.283,92.319,92.282,92.288,261000002.0
2006-05-31 17:05:00,92.274,92.293,92.265,92.277,249799997.0
2006-05-31 17:06:00,92.258,92.284,92.257,92.282,216399996.0
2006-05-31 17:07:00,92.274,92.274,92.248,92.248,202000002.0
2006-05-31 17:08:00,92.285,92.291,92.263,92.28,272599998.0
2006-05-31 17:09:00,92.266,92.285,92.262,92.267,130700000.0
2006-05-31 17:10:00,92.258,92.295,92.256,92.295,201299999.0
2006-05-31 17:11:00,92.277,92.292,92.259,92.277,169700000.0
2006-05-31 17:12:00,92.272,92.291,92.256,92.291,204299998.0
2006-05-31 17:13:00,92.305,92.305,92.235,92.256,338700002.0
2006-05-31 17:14:00,92.267,92.267,92.212,92.24,244099999.0
2006-05-31 17:15:00,92.22,92.25,92.22,92.25,284100000.0
2006-05-31 17:16:00,92.25,92.27,92.23,92.255,209900000.0
2006-05-31 17:17:00,92.242,92.268,92.238,92.258,339999996.0
2006-05-31 17:18:00,92.26,92.265,92.239,92.242,270799998.0
2006-05-31 17:19:00,92.24,92.258,92.231,92.245,324200002.0
2006-05-31 17:20:00,92.227,92.247,92.221,92.234,188999999.0
2006-05-31 17:21:00,92.234,92.256,92.232,92.251,123999999.0
2006-05-31 17:22:00,92.251,92.251,92.21,92.21,195200004.0
2006-05-31 17:23:00,92.226,92.234,92.204,92.234,209599996.0
2006-05-31 17:24:00,92.224,92.228,92.18,92.18,158500001.0
2006-05-31 17:25:00,92.172,92.196,92.172,92.192,110400000.0
2006-05-31 17:26:00,92.194,92.205,92.18,92.193,191799998.0
2006-05-31 17:27:00,92.198,92.221,92.188,92.194,322700002.0
2006-05-31 17:28:00,92.219,92.228,92.202,92.213,176099999.0
2006-05-31 17:29:00,92.221,92.221,92.185,92.19,202100003.0
2006-05-31 17:30:00,92.199,92.213,92.181,92.193,263499998.0
2006-05-31 17:31:00,92.2,92.237,92.2,92.234,211300001.0
2006-05-31 17:32:00,92.223,92.252,92.216,92.244,327400002.0
2006-05-31 17:33:00,92.242,92.259,92.221,92.246,348199996.0
2006-05-31 17:34:00,92.258,92.283,92.258,92.28,155700002.0
2006-05-31 17:35:00,92.278,92.291,92.266,92.267,179000000.0
2006-05-31 17:36:00,92.297,92.319,92.292,92.305,233000002.0
2006-05-31 17:37:00,92.302,92.337,92.293,92.337,297999997.0
2006-05-31 17:38:00,92.338,92.35,92.326,92.35,188000000.0
2006-05-31 17:39:00,92.351,92.351,92.31,92.329,183000000.0
2006-05-31 17:40:00,92.29,92.32,92.288,92.315,287800001.0
2006-05-31 17:41:00,92.29,92.311,92.281,92.282,211999997.0
2006-05-31 17:42:00,92.287,92.309,92.287,92.305,251199999.0
2006-05-31 17:43:00,92.298,92.317,92.281,92.317,165299998.0
2006-05-31 17:44:00,92.312,92.321,92.288,92.298,145800000.0
2006-05-31 17:45:00,92.292,92.309,92.284,92.302,146600000.0
2006-05-31 17:46:00,92.286,92.303,92.276,92.293,100000002.0
2006-05-31 17:47:00,92.293,92.302,92.278,92.281,359900001.0
2006-05-31 17:48:00,92.275,92.298,92.269,92.271,269200003.0
2006-05-31 17:49:00,92.257,92.283,92.251,92.271,168600001.0
2006-05-31 17:50:00,92.263,92.284,92.257,92.281,194900003.0
2006-05-31 17:51:00,92.275,92.293,92.26,92.276,149599999.0
2006-05-31 17:52:00,92.271,92.29,92.263,92.275,206700004.0
2006-05-31 17:53:00,92.258,92.26,92.237,92.252,160600002.0
2006-05-31 17:54:00,92.259,92.27,92.244,92.258,264100004.0
2006-05-31 17:55:00,92.266,92.277,92.248,92.256,342900004.0
2006-05-31 17:56:00,92.28,92.291,92.264,92.278,193399999.0
2006-05-31 17:57:00,92.305,92.312,92.279,92.279,386099995.0
2006-05-31 17:58:00,92.291,92.297,92.27,92.279,172100000.0
2006-05-31 17:59:00,92.284,92.304,92.276,92.291,245400003.0
2006-05-31 18:00:00,92.296,92.296,92.27,92.288,215499998.0
2006-05-31 18:02:00,92.31,92.31,92.31,92.31,2089499992.0
2006-05-31 18:03:00,92.32,92.34,92.32,92.33,2089499992.0
2006-05-31 18:04:00,92.32,92.32,92.31,92.32,2089499992.0
2006-05-31 18:05:00,92.31,92.32,92.31,92.32,2089499992.0
2006-05-31 18:06:00,92.31,92.326,92.281,92.308,2089499992.0
2006-05-31 18:07:00,92.33,92.33,92.32,92.32,2127199995.0
2006-05-31 18:08:00,92.33,92.33,92.32,92.33,2127199995.0
2006-05-31 18:09:00,92.323,92.329,92.302,92.316,2127199995.0
2006-05-31 18:10:00,92.323,92.332,92.295,92.31,1654399999.0
2006-05-31 18:11:00,92.317,92.335,92.302,92.305,916599995.0
2006-05-31 18:12:00,92.322,92.343,92.304,92.307,1132700005.0
2006-05-31 18:13:00,92.318,92.358,92.309,92.325,1817299982.0
2006-05-31 18:15:00,92.35,92.35,92.34,92.34,1207999994.0
2006-05-31 18:16:00,92.35,92.37,92.35,92.37,1207999994.0
2006-05-31 18:17:00,92.334,92.361,92.316,92.331,1207999994.0
2006-05-31 18:18:00,92.337,92.366,92.325,92.339,1054199999.0
2006-05-31 18:19:00,92.363,92.378,92.336,92.347,2014400001.0
2006-05-31 18:20:00,92.354,92.378,92.344,92.35,1745699990.0
2006-05-31 18:21:00,92.37,92.381,92.355,92.363,1735599984.0
2006-05-31 18:22:00,92.354,92.367,92.332,92.35,1415599998.0
2006-05-31 18:23:00,92.36,92.37,92.36,92.36,1991499997.0
2006-05-31 18:24:00,92.355,92.374,92.331,92.346,1991499997.0
2006-05-31 18:26:00,92.347,92.364,92.328,92.341,2010900000.0
2006-05-31 18:27:00,92.341,92.37,92.34,92.355,1410599991.0
2006-05-31 18:28:00,92.348,92.373,92.345,92.372,1578199984.0
2006-05-31 18:29:00,92.364,92.391,92.355,92.383,1286399991.0
2006-05-31 18:30:00,92.38,92.39,92.356,92.362,928299994.0
2006-05-31 18:31:00,92.373,92.377,92.345,92.367,1601399991.0
2006-05-31 18:32:00,92.365,92.377,92.35,92.366,2063599999.0
2006-05-31 18:34:00,92.37,92.372,92.332,92.345,1884399996.0
2006-05-31 18:35:00,92.337,92.358,92.322,92.342,1982399999.0
2006-05-31 18:36:00,92.34,92.344,92.307,92.313,1016699994.0
2006-05-31 18:37:00,92.327,92.336,92.297,92.31,923799990.0
2006-05-31 18:38:00,92.323,92.327,92.283,92.316,766900000.0
2006-05-31 18:39:00,92.325,92.334,92.305,92.306,993999999.0
2006-05-31 18:40:00,92.306,92.335,92.301,92.321,1920800003.0
2006-05-31 18:41:00,92.324,92.338,92.302,92.306,836999995.0
2006-05-31 18:42:00,92.313,92.336,92.306,92.33,1137399992.0
2006-05-31 18:43:00,92.317,92.333,92.306,92.333,450000001.0
2006-05-31 18:44:00,92.331,92.332,92.296,92.296,912799998.0
2006-05-31 18:45:00,92.297,92.33,92.297,92.32,810000010.0
2006-05-31 18:46:00,92.312,92.339,92.311,92.332,737099991.0
2006-05-31 18:47:00,92.315,92.333,92.31,92.327,233999999.0
2006-05-31 18:48:00,92.307,92.329,92.301,92.322,502999995.0
2006-05-31 18:49:00,92.322,92.333,92.31,92.317,716399989.0
2006-05-31 18:50:00,92.309,92.333,92.308,92.326,921400004.0
2006-05-31 18:51:00,92.307,92.334,92.307,92.325,1380600009.0
2006-05-31 18:52:00,92.338,92.341,92.312,92.312,1297600006.0
2006-05-31 18:53:00,92.322,92.338,92.305,92.325,1322000002.0
2006-05-31 18:54:00,92.303,92.325,92.295,92.313,1468599994.0
2006-05-31 18:55:00,92.317,92.329,92.301,92.306,1590199982.0
2006-05-31 18:56:00,92.325,92.335,92.301,92.321,286099999.0
2006-05-31 18:57:00,92.335,92.34,92.308,92.313,492700001.0
2006-05-31 18:58:00,92.323,92.334,92.303,92.306,1088599994.0
2006-05-31 18:59:00,92.298,92.323,92.292,92.315,1196999996.0
2006-05-31 19:00:00,92.318,92.324,92.302,92.303,357000000.0
2006-05-31 19:01:00,92.328,92.339,92.304,92.304,579599997.0
2006-05-31 19:02:00,92.311,92.332,92.311,92.327,243499996.0
2006-05-31 19:03:00,92.306,92.329,92.305,92.305,444000000.0
2006-05-31 19:04:00,92.32,92.35,92.31,92.321,495499995.0
2006-05-31 19:05:00,92.325,92.353,92.323,92.345,589999999.0
2006-05-31 19:06:00,92.35,92.372,92.337,92.34,1039599990.0
2006-05-31 19:07:00,92.358,92.396,92.35,92.365,1406899988.0
2006-05-31 19:08:00,92.358,92.37,92.335,92.335,1848599995.0
2006-05-31 19:09:00,92.348,92.383,92.343,92.372,946399992.0
2006-05-31 19:10:00,92.373,92.381,92.341,92.366,263900002.0
2006-05-31 19:11:00,92.363,92.38,92.35,92.365,538000003.0
2006-05-31 19:12:00,92.367,92.387,92.353,92.372,325999994.0
2006-05-31 19:13:00,92.362,92.378,92.345,92.362,240299998.0
2006-05-31 19:14:00,92.364,92.37,92.326,92.339,419299999.0
2006-05-31 19:15:00,92.337,92.353,92.322,92.342,993199996.0
2006-05-31 19:16:00,92.335,92.347,92.321,92.334,482999998.0
2006-05-31 19:17:00,92.334,92.347,92.314,92.339,886099994.0
2006-05-31 19:18:00,92.333,92.335,92.301,92.301,591099993.0
2006-05-31 19:19:00,92.292,92.331,92.292,92.33,1231099988.0
2006-05-31 19:20:00,92.332,92.343,92.305,92.343,643200007.0
2006-05-31 19:21:00,92.324,92.339,92.309,92.333,714499995.0
2006-05-31 19:22:00,92.329,92.353,92.318,92.353,312099999.0
2006-05-31 19:23:00,92.346,92.38,92.337,92.366,1753299993.0
2006-05-31 19:24:00,92.374,92.38,92.354,92.367,666300004.0
2006-05-31 19:25:00,92.361,92.374,92.338,92.342,1337899991.0
2006-05-31 19:26:00,92.356,92.375,92.334,92.335,1873499992.0
2006-05-31 19:27:00,92.348,92.375,92.346,92.364,1253699993.0
2006-05-31 19:28:00,92.365,92.379,92.352,92.362,1043899998.0
2006-05-31 19:29:00,92.367,92.373,92.346,92.35,347299999.0
2006-05-31 19:30:00,92.377,92.385,92.362,92.379,1152899998.0
2006-05-31 19:31:00,92.36,92.38,92.353,92.38,455299995.0
2006-05-31 19:32:00,92.367,92.384,92.36,92.376,1011900002.0
2006-05-31 19:33:00,92.361,92.385,92.361,92.38,655499997.0
2006-05-31 19:34:00,92.377,92.378,92.342,92.351,1187499995.0
2006-05-31 19:35:00,92.363,92.378,92.331,92.354,840599996.0
2006-05-31 19:36:00,92.354,92.374,92.344,92.366,751599994.0
2006-05-31 19:37:00,92.361,92.377,92.354,92.374,271499999.0
2006-05-31 19:38:00,92.375,92.402,92.362,92.362,698399995.0
2006-05-31 19:39:00,92.37,92.382,92.341,92.341,772700003.0
2006-05-31 19:40:00,92.339,92.362,92.33,92.35,700000001.0
2006-05-31 19:41:00,92.332,92.361,92.328,92.353,1146400003.0
2006-05-31 19:42:00,92.355,92.369,92.343,92.351,1054600003.0
2006-05-31 19:43:00,92.332,92.35,92.319,92.327,507100003.0
2006-05-31 19:44:00,92.319,92.352,92.305,92.345,1070100000.0
2006-05-31 19:45:00,92.327,92.356,92.325,92.356,420099999.0
2006-05-31 19:46:00,92.348,92.371,92.334,92.343,433600002.0
2006-05-31 19:47:00,92.348,92.364,92.34,92.363,213700001.0
2006-05-31 19:48:00,92.355,92.367,92.334,92.36,1167299994.0
2006-05-31 19:49:00,92.355,92.364,92.33,92.348,696299997.0
2006-05-31 19:50:00,92.344,92.374,92.344,92.349,440199995.0
2006-05-31 19:51:00,92.354,92.381,92.354,92.381,575099997.0
2006-05-31 19:52:00,92.381,92.387,92.358,92.358,408299996.0
2006-05-31 19:53:00,92.376,92.386,92.357,92.357,675099996.0
2006-05-31 19:54:00,92.367,92.383,92.361,92.382,733299998.0
2006-05-31 19:55:00,92.376,92.401,92.376,92.395,236499999.0
2006-05-31 19:56:00,92.403,92.417,92.393,92.393,405500000.0
2006-05-31 19:57:00,92.406,92.412,92.385,92.401,637200001.0
2006-05-31 19:58:00,92.402,92.417,92.384,92.404,911000001.0
2006-05-31 19:59:00,92.422,92.428,92.404,92.404,890500002.0
2006-05-31 20:00:00,92.4,92.415,92.4,92.415,506999998.0
2006-05-31 20:01:00,92.403,92.422,92.364,92.372,562500000.0
2006-05-31 20:02:00,92.365,92.383,92.339,92.36,462199995.0
2006-05-31 20:03:00,92.369,92.397,92.357,92.375,332899996.0
2006-05-31 20:04:00,92.377,92.414,92.372,92.392,356499998.0
2006-05-31 20:05:00,92.412,92.449,92.407,92.43,502599999.0
2006-05-31 20:06:00,92.423,92.437,92.386,92.386,646599999.0
2006-05-31 20:07:00,92.421,92.434,92.399,92.415,423500002.0
2006-05-31 20:08:00,92.428,92.444,92.414,92.433,784500007.0
2006-05-31 20:09:00,92.417,92.445,92.412,92.434,505100004.0
2006-05-31 20:10:00,92.442,92.453,92.415,92.419,548100000.0
2006-05-31 20:11:00,92.411,92.439,92.388,92.426,1664900004.0
2006-05-31 20:12:00,92.419,92.443,92.396,92.414,1405299999.0
2006-05-31 20:13:00,92.441,92.447,92.419,92.424,835800001.0
2006-05-31 20:14:00,92.436,92.451,92.412,92.424,622399990.0
2006-05-31 20:15:00,92.439,92.468,92.428,92.451,1043899993.0
2006-05-31 20:16:00,92.479,92.482,92.444,92.456,1252000006.0
2006-05-31 20:17:00,92.481,92.481,92.461,92.461,313999996.0
2006-05-31 20:18:00,92.463,92.477,92.445,92.456,221099998.0
2006-05-31 20:19:00,92.439,92.464,92.434,92.461,1649400002.0
2006-05-31 20:20:00,92.445,92.476,92.438,92.453,1485699999.0
2006-05-31 20:21:00,92.456,92.472,92.44,92.445,463999996.0
2006-05-31 20:22:00,92.444,92.48,92.444,92.465,868999998.0
2006-05-31 20:23:00,92.47,92.471,92.449,92.456,839499997.0
2006-05-31 20:24:00,92.452,92.469,92.434,92.461,444599997.0
2006-05-31 20:25:00,92.433,92.452,92.38,92.395,725699999.0
2006-05-31 20:26:00,92.383,92.414,92.382,92.396,374499999.0
2006-05-31 20:27:00,92.397,92.428,92.387,92.426,1255499999.0
2006-05-31 20:28:00,92.426,92.457,92.421,92.427,1808199984.0
2006-05-31 20:30:00,92.45,92.46,92.45,92.45,1773699987.0
2006-05-31 20:31:00,92.434,92.449,92.411,92.44,1773699987.0
2006-05-31 20:32:00,92.441,92.441,92.383,92.383,1977599991.0
2006-05-31 20:33:00,92.4,92.431,92.392,92.418,524899996.0
2006-05-31 20:34:00,92.425,92.425,92.385,92.402,305800001.0
2006-05-31 20:35:00,92.413,92.437,92.402,92.42,492400000.0
2006-05-31 20:36:00,92.412,92.444,92.408,92.444,564900001.0
2006-05-31 20:37:00,92.425,92.444,92.405,92.433,520200002.0
2006-05-31 20:38:00,92.408,92.443,92.396,92.431,1612999993.0
2006-05-31 20:39:00,92.421,92.47,92.42,92.47,1058299991.0
2006-05-31 20:40:00,92.476,92.483,92.441,92.465,1468399985.0
2006-05-31 20:41:00,92.473,92.5,92.458,92.484,825699999.0
2006-05-31 20:42:00,92.495,92.523,92.492,92.508,1041799993.0
2006-05-31 20:43:00,92.514,92.533,92.497,92.498,569900004.0
2006-05-31 20:44:00,92.518,92.518,92.476,92.478,1210399995.0
2006-05-31 20:45:00,92.471,92.5,92.467,92.49,1327199999.0
2006-05-31 20:46:00,92.495,92.514,92.459,92.459,770899991.0
2006-05-31 20:47:00,92.461,92.487,92.443,92.457,1467299993.0
2006-05-31 20:48:00,92.474,92.485,92.445,92.445,893499999.0
2006-05-31 20:49:00,92.451,92.469,92.429,92.433,877699995.0
2006-05-31 20:50:00,92.429,92.454,92.419,92.452,1113300000.0
2006-05-31 20:51:00,92.455,92.482,92.444,92.475,665000003.0
2006-05-31 20:52:00,92.47,92.499,92.469,92.489,656200005.0
2006-05-31 20:53:00,92.477,92.478,92.449,92.466,1203199997.0
2006-05-31 20:54:00,92.46,92.478,92.449,92.47,361400002.0
2006-05-31 20:55:00,92.47,92.476,92.431,92.446,988999996.0
2006-05-31 20:56:00,92.443,92.449,92.417,92.43,918800002.0
2006-05-31 20:57:00,92.421,92.45,92.417,92.439,1363999997.0
2006-05-31 20:58:00,92.46,92.46,92.44,92.46,1986100002.0
2006-05-31 20:59:00,92.449,92.452,92.384,92.402,1986100002.0
2006-05-31 21:00:00,92.408,92.435,92.39,92.405,2135899991.0
2006-05-31 21:01:00,92.43,92.43,92.42,92.42,695299992.0
2006-05-31 21:02:00,92.399,92.434,92.396,92.428,695299992.0
2006-05-31 21:03:00,92.433,92.436,92.413,92.413,630200002.0
2006-05-31 21:04:00,92.422,92.424,92.396,92.396,390799997.0
2006-05-31 21:05:00,92.382,92.418,92.382,92.405,398699995.0
2006-05-31 21:06:00,92.384,92.414,92.384,92.405,540799999.0
2006-05-31 21:07:00,92.405,92.419,92.386,92.419,542399998.0
2006-05-31 21:08:00,92.408,92.419,92.391,92.399,548099999.0
2006-05-31 21:09:00,92.401,92.424,92.401,92.417,393600002.0
2006-05-31 21:10:00,92.413,92.413,92.362,92.379,395999998.0
2006-05-31 21:11:00,92.395,92.4,92.376,92.38,329900001.0
2006-05-31 21:12:00,92.384,92.407,92.374,92.385,301700001.0
2006-05-31 21:13:00,92.367,92.399,92.365,92.382,964199994.0
2006-05-31 21:14:00,92.376,92.395,92.367,92.388,975200006.0
2006-05-31 21:15:00,92.375,92.394,92.358,92.384,910099996.0
2006-05-31 21:16:00,92.389,92.41,92.379,92.388,623100004.0
2006-05-31 21:17:00,92.41,92.425,92.387,92.39,1070400004.0
2006-05-31 21:18:00,92.39,92.39,92.361,92.37,845200003.0
2006-05-31 21:19:00,92.366,92.398,92.366,92.389,921400003.0
2006-05-31 21:20:00,92.382,92.393,92.364,92.376,1585800001.0
2006-05-31 21:21:00,92.378,92.387,92.354,92.354,1862599985.0
2006-05-31 21:22:00,92.353,92.38,92.342,92.368,1505299993.0
2006-05-31 21:23:00,92.37,92.375,92.337,92.375,1058800000.0
2006-05-31 21:24:00,92.36,92.375,92.34,92.37,957899991.0
2006-05-31 21:25:00,92.363,92.368,92.345,92.348,1233099998.0
2006-05-31 21:26:00,92.355,92.364,92.339,92.342,463199999.0
2006-05-31 21:27:00,92.338,92.36,92.335,92.354,376100000.0
2006-05-31 21:28:00,92.358,92.358,92.336,92.342,387100001.0
2006-05-31 21:29:00,92.344,92.354,92.32,92.353,678199998.0
2006-05-31 21:30:00,92.344,92.357,92.325,92.347,376799996.0
2006-05-31 21:31:00,92.327,92.357,92.326,92.357,209499995.0
2006-05-31 21:32:00,92.352,92.36,92.327,92.343,1534099997.0
2006-05-31 21:33:00,92.333,92.336,92.315,92.332,269899999.0
2006-05-31 21:34:00,92.328,92.352,92.313,92.33,402599998.0
2006-05-31 21:35:00,92.328,92.34,92.315,92.335,358999995.0
2006-05-31 21:36:00,92.328,92.331,92.308,92.312,135799999.0
2006-05-31 21:37:00,92.318,92.335,92.299,92.323,389799996.0
2006-05-31 21:38:00,92.335,92.347,92.321,92.329,400100000.0
2006-05-31 21:39:00,92.332,92.355,92.324,92.355,394800000.0
2006-05-31 21:40:00,92.331,92.347,92.314,92.335,413100000.0
2006-05-31 21:41:00,92.335,92.343,92.304,92.304,501400004.0
2006-05-31 21:42:00,92.333,92.346,92.311,92.311,547900002.0
2006-05-31 21:43:00,92.342,92.349,92.326,92.332,663400006.0
2006-05-31 21:44:00,92.343,92.343,92.303,92.325,1365799992.0
2006-05-31 21:45:00,92.323,92.345,92.314,92.334,889299996.0
2006-05-31 21:46:00,92.335,92.341,92.308,92.31,428599996.0
2006-05-31 21:47:00,92.34,92.362,92.324,92.325,724500001.0
2006-05-31 21:48:00,92.337,92.337,92.311,92.311,214199997.0
2006-05-31 21:49:00,92.327,92.356,92.317,92.335,640399998.0
2006-05-31 21:50:00,92.314,92.335,92.309,92.325,234100003.0
2006-05-31 21:51:00,92.315,92.327,92.304,92.304,449799998.0
2006-05-31 21:52:00,92.322,92.336,92.302,92.302,570699998.0
2006-05-31 21:53:00,92.324,92.333,92.313,92.316,306900002.0
2006-05-31 21:54:00,92.327,92.338,92.318,92.336,206100001.0
2006-05-31 21:55:00,92.318,92.344,92.314,92.317,246399998.0
2006-05-31 21:56:00,92.337,92.345,92.323,92.34,621600000.0
2006-05-31 21:57:00,92.337,92.337,92.31,92.31,141700000.0
2006-05-31 21:58:00,92.326,92.352,92.326,92.352,182500000.0
2006-05-31 21:59:00,92.347,92.347,92.292,92.314,531999996.0
2006-05-31 22:00:00,92.336,92.352,92.31,92.323,753599996.0
2006-05-31 22:01:00,92.34,92.35,92.318,92.335,992899998.0
2006-05-31 22:02:00,92.348,92.379,92.338,92.346,1111100002.0
2006-05-31 22:03:00,92.361,92.372,92.345,92.35,183100001.0
2006-05-31 22:04:00,92.372,92.372,92.334,92.37,635500000.0
2006-05-31 22:05:00,92.357,92.374,92.336,92.365,228000000.0
2006-05-31 22:06:00,92.36,92.37,92.344,92.344,169199999.0
2006-05-31 22:07:00,92.352,92.372,92.345,92.359,110600000.0
2006-05-31 22:08:00,92.36,92.36,92.33,92.33,215599996.0
2006-05-31 22:09:00,92.344,92.37,92.335,92.353,355000003.0
2006-05-31 22:10:00,92.358,92.368,92.326,92.326,205799996.0
2006-05-31 22:11:00,92.335,92.358,92.327,92.346,341999992.0
2006-05-31 22:12:00,92.332,92.356,92.313,92.354,320600000.0
2006-05-31 22:13:00,92.341,92.363,92.326,92.363,483300004.0
2006-05-31 22:14:00,92.367,92.374,92.351,92.359,201400001.0
2006-05-31 22:15:00,92.374,92.374,92.346,92.346,418699999.0
2006-05-31 22:16:00,92.365,92.379,92.344,92.344,498499999.0
2006-05-31 22:17:00,92.358,92.366,92.338,92.342,124800001.0
2006-05-31 22:18:00,92.343,92.363,92.339,92.354,144199999.0
2006-05-31 22:19:00,92.356,92.358,92.332,92.332,210000000.0
2006-05-31 22:20:00,92.338,92.354,92.336,92.352,202699999.0
2006-05-31 22:21:00,92.338,92.368,92.338,92.363,218699996.0
2006-05-31 22:22:00,92.367,92.367,92.33,92.33,501600000.0
2006-05-31 22:23:00,92.341,92.344,92.323,92.329,183899995.0
2006-05-31 22:24:00,92.34,92.34,92.318,92.318,96200001.0
2006-05-31 22:25:00,92.315,92.345,92.315,92.338,299599997.0
2006-05-31 22:26:00,92.326,92.326,92.306,92.308,72299999.0
2006-05-31 22:27:00,92.322,92.339,92.316,92.335,637900002.0
2006-05-31 22:28:00,92.317,92.341,92.312,92.327,282700002.0
2006-05-31 22:29:00,92.32,92.338,92.294,92.317,388899997.0
2006-05-31 22:30:00,92.31,92.329,92.303,92.327,539700003.0
2006-05-31 22:31:00,92.31,92.325,92.306,92.325,188799999.0
2006-05-31 22:32:00,92.297,92.323,92.297,92.322,304899996.0
2006-05-31 22:33:00,92.309,92.325,92.303,92.321,366099999.0
2006-05-31 22:34:00,92.325,92.339,92.307,92.319,504500003.0
2006-05-31 22:35:00,92.347,92.365,92.342,92.363,192399997.0
2006-05-31 22:36:00,92.355,92.373,92.342,92.365,453100001.0
2006-05-31 22:37:00,92.362,92.362,92.328,92.333,183199998.0
2006-05-31 22:38:00,92.33,92.348,92.324,92.341,195599999.0
2006-05-31 22:39:00,92.325,92.343,92.31,92.327,259000001.0
2006-05-31 22:40:00,92.314,92.314,92.289,92.293,334599999.0
2006-05-31 22:41:00,92.319,92.329,92.304,92.304,321199999.0
2006-05-31 22:42:00,92.32,92.32,92.291,92.296,198699997.0
2006-05-31 22:43:00,92.32,92.356,92.316,92.352,786500000.0
2006-05-31 22:44:00,92.333,92.352,92.323,92.34,375199995.0
2006-05-31 22:45:00,92.336,92.356,92.316,92.35,430599997.0
2006-05-31 22:46:00,92.342,92.376,92.342,92.366,417799998.0
2006-05-31 22:47:00,92.346,92.374,92.343,92.367,368800003.0
2006-05-31 22:48:00,92.343,92.361,92.319,92.345,510599999.0
2006-05-31 22:49:00,92.315,92.338,92.306,92.315,470499999.0
2006-05-31 22:50:00,92.325,92.331,92.296,92.296,230199998.0
2006-05-31 22:51:00,92.298,92.322,92.291,92.297,491299997.0
2006-05-31 22:52:00,92.315,92.315,92.298,92.298,65200000.0
2006-05-31 22:53:00,92.302,92.326,92.253,92.302,361300000.0
2006-05-31 22:54:00,92.303,92.325,92.285,92.3,247099998.0
2006-05-31 22:55:00,92.317,92.332,92.299,92.304,356499996.0
2006-05-31 22:56:00,92.306,92.338,92.306,92.338,160899998.0
2006-05-31 22:57:00,92.345,92.35,92.305,92.314,218000000.0
2006-05-31 22:58:00,92.342,92.356,92.328,92.34,173400000.0
2006-05-31 22:59:00,92.345,92.345,92.271,92.279,257600001.0
2006-05-31 23:00:00,92.338,92.35,92.328,92.33,249299999.0
2006-05-31 23:01:00,92.318,92.349,92.31,92.326,285999998.0
2006-05-31 23:02:00,92.33,92.363,92.302,92.35,180399999.0
2006-05-31 23:03:00,92.327,92.338,92.3,92.312,190200001.0
2006-05-31 23:04:00,92.316,92.334,92.292,92.303,177599999.0
2006-05-31 23:05:00,92.312,92.339,92.288,92.301,293799995.0
2006-05-31 23:06:00,92.292,92.325,92.278,92.287,310899999.0
2006-05-31 23:07:00,92.269,92.301,92.247,92.284,214900001.0
2006-05-31 23:08:00,92.291,92.314,92.256,92.29,341900005.0
2006-05-31 23:09:00,92.296,92.315,92.277,92.305,300200001.0
2006-05-31 23:10:00,92.295,92.323,92.287,92.293,263299996.0
2006-05-31 23:11:00,92.292,92.309,92.271,92.286,194199996.0
2006-05-31 23:12:00,92.291,92.323,92.291,92.32,277600001.0
2006-05-31 23:13:00,92.317,92.322,92.281,92.287,253899998.0
2006-05-31 23:14:00,92.332,92.347,92.29,92.317,267999997.0
2006-05-31 23:15:00,92.3,92.323,92.281,92.31,250499996.0
2006-05-31 23:16:00,92.317,92.332,92.288,92.316,160699999.0
2006-05-31 23:17:00,92.298,92.344,92.298,92.339,225200002.0
2006-05-31 23:18:00,92.338,92.372,92.336,92.361,291500006.0
2006-05-31 23:19:00,92.359,92.359,92.317,92.328,311099999.0
2006-05-31 23:20:00,92.357,92.371,92.335,92.356,182900000.0
2006-05-31 23:21:00,92.318,92.347,92.317,92.337,223600002.0
2006-05-31 23:22:00,92.362,92.362,92.306,92.306,197300002.0
2006-05-31 23:23:00,92.328,92.356,92.315,92.32,242599998.0
2006-05-31 23:24:00,92.359,92.367,92.337,92.363,268099998.0
2006-05-31 23:25:00,92.333,92.372,92.327,92.36,299699995.0
2006-05-31 23:26:00,92.35,92.364,92.332,92.345,437000004.0
2006-05-31 23:27:00,92.348,92.372,92.33,92.343,260999998.0
2006-05-31 23:28:00,92.357,92.398,92.357,92.395,320100000.0
2006-05-31 23:29:00,92.387,92.387,92.338,92.345,341200004.0
2006-05-31 23:30:00,92.364,92.393,92.355,92.393,161900000.0
2006-05-31 23:31:00,92.364,92.388,92.349,92.368,78799999.0
2006-05-31 23:32:00,92.353,92.365,92.324,92.338,278200000.0
2006-05-31 23:33:00,92.352,92.367,92.329,92.367,274899999.0
2006-05-31 23:34:00,92.363,92.383,92.326,92.362,326099997.0
2006-05-31 23:35:00,92.365,92.382,92.328,92.36,349100000.0
2006-05-31 23:36:00,92.382,92.382,92.337,92.352,331700001.0
2006-05-31 23:37:00,92.341,92.383,92.341,92.367,235399994.0
2006-05-31 23:38:00,92.38,92.387,92.347,92.352,241799998.0
2006-05-31 23:39:00,92.367,92.386,92.352,92.371,212799999.0
2006-05-31 23:40:00,92.372,92.377,92.338,92.351,174200002.0
2006-05-31 23:41:00,92.366,92.391,92.356,92.38,257000002.0
2006-05-31 23:42:00,92.363,92.378,92.326,92.326,223599997.0
2006-05-31 23:43:00,92.356,92.38,92.334,92.363,189200000.0
2006-05-31 23:44:00,92.345,92.402,92.327,92.402,448900000.0
2006-05-31 23:45:00,92.362,92.398,92.346,92.349,208000002.0
2006-05-31 23:46:00,92.359,92.39,92.352,92.383,157000001.0
2006-05-31 23:47:00,92.377,92.382,92.348,92.361,247399997.0
2006-05-31 23:48:00,92.344,92.368,92.327,92.357,218099998.0
2006-05-31 23:49:00,92.323,92.377,92.323,92.339,353099992.0
2006-05-31 23:50:00,92.325,92.365,92.325,92.355,300000001.0
2006-05-31 23:51:00,92.349,92.357,92.313,92.313,149599999.0
2006-05-31 23:52:00,92.33,92.386,92.326,92.365,324300000.0
2006-05-31 23:53:00,92.37,92.396,92.358,92.369,384499998.0
2006-05-31 23:54:00,92.403,92.413,92.371,92.381,286099994.0
2006-05-31 23:55:00,92.399,92.4,92.346,92.346,267499998.0
2006-05-31 23:56:00,92.351,92.4,92.345,92.388,255400000.0
2006-05-31 23:57:00,92.384,92.402,92.363,92.372,269000000.0
2006-05-31 23:58:00,92.363,92.403,92.361,92.373,128000000.0
2006-05-31 23:59:00,92.33,92.345,92.33,92.345,94400002.0
2006-06-01 00:00:00,92.345,92.35,92.324,92.326,265200001.0
2006-06-01 00:01:00,92.335,92.345,92.31,92.32,302699996.0
2006-06-01 00:02:00,92.332,92.35,92.332,92.35,61399999.0
2006-06-01 00:03:00,92.35,92.35,92.331,92.339,187500000.0
2006-06-01 00:04:00,92.327,92.35,92.327,92.35,206700000.0
2006-06-01 00:05:00,92.337,92.35,92.32,92.35,173199998.0
2006-06-01 00:06:00,92.329,92.35,92.321,92.35,178499996.0
2006-06-01 00:07:00,92.345,92.35,92.322,92.329,165199998.0
2006-06-01 00:08:00,92.33,92.345,92.33,92.345,52400000.0
2006-06-01 00:09:00,92.345,92.35,92.308,92.308,146099996.0
2006-06-01 00:10:00,92.343,92.343,92.326,92.326,99200002.0
2006-06-01 00:11:00,92.345,92.345,92.321,92.329,152699998.0
2006-06-01 00:12:00,92.34,92.355,92.321,92.34,297000002.0
2006-06-01 00:13:00,92.345,92.355,92.331,92.332,141699997.0
2006-06-01 00:14:00,92.345,92.355,92.323,92.337,132499999.0
2006-06-01 00:15:00,92.345,92.35,92.33,92.33,287899994.0
2006-06-01 00:16:00,92.345,92.35,92.326,92.338,229800001.0
2006-06-01 00:17:00,92.346,92.355,92.326,92.343,91800001.0
2006-06-01 00:18:00,92.343,92.345,92.326,92.33,100900000.0
2006-06-01 00:19:00,92.33,92.35,92.33,92.35,166500000.0
2006-06-01 00:20:00,92.345,92.35,92.324,92.326,290599999.0
2006-06-01 00:21:00,92.345,92.35,92.33,92.331,170800002.0
2006-06-01 00:22:00,92.33,92.355,92.33,92.355,139100000.0
2006-06-01 00:23:00,92.331,92.35,92.331,92.345,255399995.0
2006-06-01 00:24:00,92.35,92.35,92.312,92.318,231100002.0
2006-06-01 00:25:00,92.35,92.35,92.325,92.337,185700004.0
2006-06-01 00:26:00,92.35,92.35,92.324,92.326,111099998.0
2006-06-01 00:27:00,92.33,92.35,92.327,92.345,273400001.0
2006-06-01 00:28:00,92.345,92.35,92.33,92.33,116800000.0
2006-06-01 00:29:00,92.338,92.355,92.325,92.355,194999999.0
2006-06-01 00:30:00,92.345,92.35,92.322,92.336,88300000.0
2006-06-01 00:31:00,92.345,92.35,92.33,92.338,53100000.0
2006-06-01 00:32:00,92.33,92.35,92.321,92.331,245900000.0
2006-06-01 00:33:00,92.35,92.35,92.326,92.339,276800002.0
2006-06-01 00:34:00,92.345,92.345,92.304,92.304,66399998.0
2006-06-01 00:35:00,92.32,92.35,92.319,92.35,183499999.0
2006-06-01 00:36:00,92.35,92.35,92.317,92.335,381800000.0
2006-06-01 00:37:00,92.345,92.35,92.326,92.33,389500001.0
2006-06-01 00:38:00,92.32,92.345,92.32,92.345,67600000.0
2006-06-01 00:39:00,92.345,92.35,92.323,92.328,208299998.0
2006-06-01 00:40:00,92.35,92.35,92.324,92.33,290499998.0
2006-06-01 00:41:00,92.345,92.355,92.334,92.34,157100001.0
2006-06-01 00:42:00,92.345,92.35,92.322,92.327,193300002.0
2006-06-01 00:43:00,92.34,92.35,92.324,92.336,96700000.0
2006-06-01 00:44:00,92.329,92.35,92.32,92.34,237600001.0
2006-06-01 00:45:00,92.345,92.352,92.328,92.332,144099997.0
2006-06-01 00:46:00,92.345,92.355,92.326,92.347,209799997.0
2006-06-01 00:47:00,92.35,92.355,92.323,92.346,293799997.0
2006-06-01 00:48:00,92.35,92.35,92.321,92.321,184599999.0
2006-06-01 00:49:00,92.332,92.355,92.332,92.35,120300000.0
2006-06-01 00:50:00,92.342,92.35,92.324,92.337,155200002.0
2006-06-01 00:51:00,92.343,92.352,92.321,92.34,329799997.0
2006-06-01 00:52:00,92.35,92.35,92.324,92.329,317599998.0
2006-06-01 00:53:00,92.338,92.35,92.33,92.35,201799999.0
2006-06-01 00:54:00,92.338,92.35,92.323,92.343,145100000.0
2006-06-01 00:55:00,92.33,92.355,92.33,92.355,239399999.0
2006-06-01 00:56:00,92.322,92.35,92.322,92.347,175899998.0
2006-06-01 00:57:00,92.35,92.35,92.33,92.338,267099997.0
2006-06-01 00:58:00,92.35,92.35,92.324,92.324,152799998.0
2006-06-01 00:59:00,92.35,92.35,92.327,92.338,237799996.0
2006-06-01 01:00:00,92.319,92.355,92.319,92.345,248399994.0
2006-06-01 01:01:00,92.341,92.362,92.341,92.362,60300000.0
2006-06-01 01:02:00,92.377,92.377,92.34,92.355,151100000.0
2006-06-01 01:03:00,92.356,92.366,92.341,92.351,243700000.0
2006-06-01 01:04:00,92.342,92.36,92.336,92.353,242499994.0
2006-06-01 01:05:00,92.346,92.346,92.326,92.328,52900001.0
2006-06-01 01:06:00,92.352,92.37,92.328,92.328,259400000.0
2006-06-01 01:07:00,92.347,92.383,92.34,92.352,225399999.0
2006-06-01 01:08:00,92.364,92.383,92.358,92.375,256399998.0
2006-06-01 01:09:00,92.378,92.397,92.365,92.384,221000001.0
2006-06-01 01:10:00,92.405,92.41,92.387,92.387,146799999.0
2006-06-01 01:11:00,92.39,92.408,92.379,92.408,250500003.0
2006-06-01 01:12:00,92.397,92.418,92.391,92.394,251699998.0
2006-06-01 01:13:00,92.405,92.417,92.385,92.4,147000002.0
2006-06-01 01:14:00,92.396,92.414,92.385,92.402,128500000.0
2006-06-01 01:15:00,92.412,92.417,92.391,92.402,120899999.0
2006-06-01 01:16:00,92.41,92.429,92.401,92.415,236400001.0
2006-06-01 01:17:00,92.412,92.418,92.385,92.41,238000004.0
2006-06-01 01:18:00,92.411,92.419,92.388,92.403,228999998.0
2006-06-01 01:19:00,92.406,92.424,92.401,92.413,162199999.0
2006-06-01 01:20:00,92.415,92.416,92.374,92.374,242999998.0
2006-06-01 01:21:00,92.369,92.388,92.348,92.372,296499998.0
2006-06-01 01:22:00,92.372,92.393,92.365,92.38,198100004.0
2006-06-01 01:23:00,92.383,92.397,92.361,92.393,228099998.0
2006-06-01 01:24:00,92.382,92.382,92.358,92.358,116800002.0
2006-06-01 01:25:00,92.366,92.385,92.361,92.368,151799999.0
2006-06-01 01:26:00,92.386,92.386,92.361,92.363,246099996.0
2006-06-01 01:27:00,92.375,92.387,92.361,92.375,234699999.0
2006-06-01 01:28:00,92.381,92.383,92.363,92.383,171800000.0
2006-06-01 01:29:00,92.372,92.387,92.349,92.359,318600001.0
2006-06-01 01:30:00,92.372,92.382,92.35,92.359,200299996.0
2006-06-01 01:31:00,92.362,92.38,92.35,92.373,365300004.0
2006-06-01 01:32:00,92.359,92.383,92.355,92.367,295299997.0
2006-06-01 01:33:00,92.382,92.382,92.339,92.356,214699997.0
2006-06-01 01:34:00,92.368,92.385,92.35,92.356,279099998.0
2006-06-01 01:35:00,92.35,92.37,92.349,92.37,211299999.0
2006-06-01 01:36:00,92.358,92.37,92.34,92.36,119600001.0
2006-06-01 01:37:00,92.368,92.368,92.339,92.349,214700000.0
2006-06-01 01:38:00,92.368,92.369,92.344,92.356,181599997.0
2006-06-01 01:39:00,92.347,92.368,92.344,92.368,110400000.0
2006-06-01 01:40:00,92.365,92.368,92.342,92.347,163400000.0
2006-06-01 01:41:00,92.362,92.374,92.347,92.352,198799999.0
2006-06-01 01:42:00,92.356,92.366,92.335,92.357,294200001.0
2006-06-01 01:43:00,92.355,92.36,92.34,92.34,378400002.0
2006-06-01 01:44:00,92.355,92.367,92.341,92.354,141800000.0
2006-06-01 01:45:00,92.357,92.376,92.351,92.356,243499998.0
2006-06-01 01:46:00,92.359,92.371,92.339,92.354,280599994.0
2006-06-01 01:47:00,92.324,92.345,92.312,92.33,141600001.0
2006-06-01 01:48:00,92.33,92.352,92.315,92.352,443699997.0
2006-06-01 01:49:00,92.321,92.34,92.306,92.318,342399997.0
2006-06-01 01:50:00,92.311,92.334,92.293,92.308,228900001.0
2006-06-01 01:51:00,92.328,92.328,92.297,92.3,179000001.0
2006-06-01 01:52:00,92.313,92.321,92.298,92.304,256199997.0
2006-06-01 01:53:00,92.325,92.329,92.299,92.303,227399998.0
2006-06-01 01:54:00,92.329,92.343,92.316,92.318,273899998.0
2006-06-01 01:55:00,92.324,92.338,92.308,92.323,278199999.0
2006-06-01 01:56:00,92.318,92.337,92.299,92.315,295299998.0
2006-06-01 01:57:00,92.323,92.351,92.32,92.336,338000002.0
2006-06-01 01:58:00,92.328,92.356,92.328,92.349,318000000.0
2006-06-01 01:59:00,92.33,92.344,92.313,92.33,212400001.0
2006-06-01 02:00:00,92.309,92.332,92.308,92.332,202399999.0
2006-06-01 02:01:00,92.337,92.355,92.327,92.352,291600006.0
2006-06-01 02:02:00,92.341,92.356,92.33,92.356,212699999.0
2006-06-01 02:03:00,92.337,92.366,92.335,92.362,207299999.0
2006-06-01 02:04:00,92.382,92.387,92.345,92.371,249899997.0
2006-06-01 02:05:00,92.343,92.37,92.341,92.357,233999994.0
2006-06-01 02:06:00,92.344,92.371,92.344,92.357,243799998.0
2006-06-01 02:07:00,92.337,92.354,92.321,92.338,224999996.0
2006-06-01 02:08:00,92.333,92.341,92.319,92.326,239499994.0
2006-06-01 02:09:00,92.321,92.345,92.32,92.327,346199999.0
2006-06-01 02:10:00,92.322,92.342,92.316,92.337,279099997.0
2006-06-01 02:11:00,92.334,92.344,92.314,92.316,265499999.0
2006-06-01 02:12:00,92.335,92.355,92.335,92.354,153499998.0
2006-06-01 02:13:00,92.34,92.358,92.334,92.339,204699997.0
2006-06-01 02:14:00,92.35,92.35,92.33,92.33,170600000.0
2006-06-01 02:15:00,92.337,92.357,92.335,92.345,469500002.0
2006-06-01 02:16:00,92.344,92.364,92.321,92.321,239900003.0
2006-06-01 02:17:00,92.328,92.353,92.325,92.329,142199998.0
2006-06-01 02:18:00,92.34,92.341,92.315,92.324,277299999.0
2006-06-01 02:19:00,92.328,92.354,92.319,92.336,235600004.0
2006-06-01 02:20:00,92.317,92.317,92.295,92.303,113299999.0
2006-06-01 02:21:00,92.307,92.312,92.292,92.292,135800000.0
2006-06-01 02:22:00,92.291,92.313,92.287,92.31,169399995.0
2006-06-01 02:23:00,92.301,92.317,92.286,92.303,265199996.0
2006-06-01 02:24:00,92.299,92.311,92.276,92.279,225199997.0
2006-06-01 02:25:00,92.301,92.313,92.287,92.307,233600000.0
2006-06-01 02:26:00,92.311,92.319,92.289,92.31,152600000.0
2006-06-01 02:27:00,92.321,92.321,92.296,92.297,282700000.0
2006-06-01 02:28:00,92.314,92.314,92.288,92.299,147899997.0
2006-06-01 02:29:00,92.281,92.307,92.281,92.307,239599999.0
2006-06-01 02:30:00,92.298,92.314,92.281,92.291,195100000.0
2006-06-01 02:31:00,92.303,92.303,92.271,92.271,206700001.0
2006-06-01 02:32:00,92.272,92.288,92.262,92.274,180599999.0
2006-06-01 02:33:00,92.267,92.291,92.263,92.278,381200000.0
2006-06-01 02:34:00,92.239,92.279,92.23,92.24,214700003.0
2006-06-01 02:35:00,92.201,92.238,92.199,92.225,298300001.0
2006-06-01 02:36:00,92.225,92.241,92.205,92.226,275999993.0
2006-06-01 02:37:00,92.247,92.29,92.23,92.272,93599999.0
2006-06-01 02:38:00,92.273,92.294,92.268,92.279,147899998.0
2006-06-01 02:39:00,92.298,92.298,92.263,92.283,283099995.0
2006-06-01 02:40:00,92.277,92.298,92.273,92.288,286800001.0
2006-06-01 02:41:00,92.276,92.289,92.26,92.281,432300002.0
2006-06-01 02:42:00,92.269,92.291,92.267,92.275,405499997.0
2006-06-01 02:43:00,92.26,92.29,92.26,92.28,142899999.0
2006-06-01 02:44:00,92.277,92.315,92.277,92.3,239699999.0
2006-06-01 02:45:00,92.306,92.318,92.289,92.312,300199999.0
2006-06-01 02:46:00,92.294,92.306,92.269,92.283,207899999.0
2006-06-01 02:47:00,92.273,92.276,92.248,92.263,111900001.0
2006-06-01 02:48:00,92.27,92.285,92.256,92.276,248899999.0
2006-06-01 02:49:00,92.279,92.309,92.278,92.304,224699999.0
2006-06-01 02:50:00,92.303,92.303,92.274,92.275,233900001.0
2006-06-01 02:51:00,92.276,92.299,92.261,92.281,245699996.0
2006-06-01 02:52:00,92.26,92.29,92.26,92.275,291500004.0
2006-06-01 02:53:00,92.255,92.286,92.255,92.275,276400003.0
2006-06-01 02:54:00,92.267,92.269,92.245,92.247,151600002.0
2006-06-01 02:55:00,92.255,92.258,92.234,92.234,196300001.0
2006-06-01 02:56:00,92.263,92.275,92.245,92.245,255700000.0
2006-06-01 02:57:00,92.267,92.279,92.246,92.255,343199998.0
2006-06-01 02:58:00,92.249,92.271,92.249,92.265,276000000.0
2006-06-01 02:59:00,92.263,92.274,92.244,92.25,341599998.0
2006-06-01 03:00:00,92.27,92.292,92.26,92.267,288700003.0
2006-06-01 03:01:00,92.268,92.275,92.245,92.26,243800000.0
2006-06-01 03:02:00,92.275,92.275,92.24,92.24,127800000.0
2006-06-01 03:03:00,92.236,92.274,92.236,92.266,139299998.0
2006-06-01 03:04:00,92.259,92.263,92.208,92.208,236500002.0
2006-06-01 03:05:00,92.237,92.246,92.222,92.225,243299998.0
2006-06-01 03:06:00,92.234,92.259,92.23,92.23,259900003.0
2006-06-01 03:07:00,92.242,92.242,92.2,92.2,212100001.0
2006-06-01 03:08:00,92.214,92.233,92.193,92.206,241600002.0
2006-06-01 03:09:00,92.223,92.252,92.214,92.236,289599998.0
2006-06-01 03:10:00,92.249,92.259,92.229,92.237,448999999.0
2006-06-01 03:11:00,92.252,92.252,92.217,92.249,283499996.0
2006-06-01 03:12:00,92.242,92.256,92.214,92.228,275800001.0
2006-06-01 03:13:00,92.224,92.244,92.212,92.234,245600001.0
2006-06-01 03:14:00,92.224,92.245,92.224,92.234,156300001.0
2006-06-01 03:15:00,92.212,92.229,92.189,92.22,297600003.0
2006-06-01 03:16:00,92.204,92.242,92.204,92.222,131300000.0
2006-06-01 03:17:00,92.253,92.26,92.233,92.233,197399995.0
2006-06-01 03:18:00,92.254,92.277,92.247,92.265,218500004.0
2006-06-01 03:19:00,92.252,92.272,92.24,92.24,204200004.0
2006-06-01 03:20:00,92.228,92.248,92.214,92.229,346600001.0
2006-06-01 03:21:00,92.227,92.236,92.213,92.217,218900000.0
2006-06-01 03:22:00,92.233,92.233,92.205,92.212,290799998.0
2006-06-01 03:23:00,92.223,92.227,92.197,92.199,169800000.0
2006-06-01 03:24:00,92.179,92.199,92.145,92.158,173599998.0
2006-06-01 03:25:00,92.149,92.162,92.131,92.154,218599997.0
2006-06-01 03:26:00,92.157,92.18,92.154,92.18,110399998.0
2006-06-01 03:27:00,92.152,92.172,92.132,92.137,204799999.0
2006-06-01 03:28:00,92.147,92.177,92.138,92.15,215600001.0
2006-06-01 03:29:00,92.123,92.14,92.116,92.134,187799999.0
2006-06-01 03:30:00,92.144,92.149,92.123,92.123,119800000.0
2006-06-01 03:31:00,92.148,92.162,92.136,92.136,259500002.0
2006-06-01 03:32:00,92.149,92.149,92.103,92.103,273099997.0
2006-06-01 03:33:00,92.101,92.125,92.098,92.112,353500004.0
2006-06-01 03:34:00,92.104,92.116,92.089,92.092,195800001.0
2006-06-01 03:35:00,92.102,92.113,92.087,92.096,155199997.0
2006-06-01 03:36:00,92.104,92.121,92.1,92.103,173100003.0
2006-06-01 03:37:00,92.106,92.133,92.105,92.12,307500008.0
2006-06-01 03:38:00,92.103,92.135,92.103,92.134,84400002.0
2006-06-01 03:39:00,92.125,92.133,92.095,92.124,174800000.0
2006-06-01 03:40:00,92.12,92.126,92.101,92.102,173399999.0
2006-06-01 03:41:00,92.108,92.12,92.099,92.103,91900000.0
2006-06-01 03:42:00,92.127,92.134,92.113,92.119,291599999.0
2006-06-01 03:43:00,92.121,92.134,92.104,92.125,267600000.0
2006-06-01 03:44:00,92.126,92.133,92.071,92.12,251899999.0
2006-06-01 03:45:00,92.118,92.118,92.089,92.111,310600001.0
2006-06-01 03:46:00,92.08,92.115,92.08,92.105,181899995.0
2006-06-01 03:47:00,92.109,92.132,92.109,92.124,231699997.0
2006-06-01 03:48:00,92.108,92.128,92.102,92.127,248999998.0
2006-06-01 03:49:00,92.131,92.142,92.106,92.127,170699999.0
2006-06-01 03:50:00,92.143,92.158,92.122,92.138,168700005.0
2006-06-01 03:51:00,92.167,92.167,92.127,92.127,147600001.0
2006-06-01 03:52:00,92.138,92.153,92.131,92.144,222699999.0
2006-06-01 03:53:00,92.115,92.136,92.112,92.135,181999996.0
2006-06-01 03:54:00,92.122,92.144,92.119,92.134,300300002.0
2006-06-01 03:55:00,92.139,92.146,92.127,92.133,78100000.0
2006-06-01 03:56:00,92.148,92.154,92.124,92.14,126200004.0
2006-06-01 03:57:00,92.142,92.155,92.124,92.137,141300003.0
2006-06-01 03:58:00,92.115,92.132,92.101,92.118,163099999.0
2006-06-01 03:59:00,92.125,92.141,92.111,92.131,67599999.0
2006-06-01 04:00:00,92.106,92.143,92.106,92.143,132299998.0
2006-06-01 04:01:00,92.147,92.156,92.13,92.138,269899996.0
2006-06-01 04:02:00,92.15,92.159,92.134,92.135,318900004.0
2006-06-01 04:03:00,92.145,92.145,92.13,92.13,74800000.0
2006-06-01 04:04:00,92.14,92.15,92.122,92.13,217900000.0
2006-06-01 04:05:00,92.13,92.145,92.13,92.145,45200000.0
2006-06-01 04:06:00,92.134,92.152,92.111,92.139,269500001.0
2006-06-01 04:07:00,92.127,92.154,92.126,92.129,180699999.0
2006-06-01 04:08:00,92.127,92.146,92.122,92.142,67300000.0
2006-06-01 04:09:00,92.128,92.148,92.119,92.139,237399997.0
2006-06-01 04:10:00,92.145,92.149,92.121,92.131,213899999.0
2006-06-01 04:11:00,92.108,92.15,92.108,92.128,224099999.0
2006-06-01 04:12:00,92.117,92.152,92.117,92.133,427500001.0
2006-06-01 04:13:00,92.143,92.151,92.129,92.134,169399998.0
2006-06-01 04:14:00,92.151,92.17,92.139,92.152,164800000.0
2006-06-01 04:15:00,92.163,92.181,92.162,92.172,123799999.0
2006-06-01 04:16:00,92.167,92.177,92.151,92.151,244100001.0
2006-06-01 04:17:00,92.147,92.173,92.147,92.148,279299999.0
2006-06-01 04:18:00,92.161,92.165,92.138,92.147,245199999.0
2006-06-01 04:19:00,92.15,92.165,92.15,92.165,34900000.0
2006-06-01 04:20:00,92.148,92.162,92.126,92.133,330400005.0
2006-06-01 04:21:00,92.152,92.157,92.125,92.14,266800000.0
2006-06-01 04:22:00,92.129,92.144,92.123,92.123,76900000.0
2006-06-01 04:23:00,92.141,92.146,92.121,92.14,227399999.0
2006-06-01 04:24:00,92.13,92.154,92.121,92.137,187100000.0
2006-06-01 04:25:00,92.141,92.155,92.122,92.152,241500004.0
2006-06-01 04:26:00,92.142,92.163,92.135,92.163,91800000.0
2006-06-01 04:27:00,92.157,92.16,92.137,92.137,179000001.0
2006-06-01 04:28:00,92.148,92.153,92.133,92.146,233100004.0
2006-06-01 04:29:00,92.132,92.146,92.123,92.136,50699999.0
2006-06-01 04:30:00,92.13,92.152,92.13,92.152,132499998.0
2006-06-01 04:31:00,92.154,92.167,92.141,92.156,163899998.0
2006-06-01 04:32:00,92.159,92.173,92.147,92.158,288999997.0
2006-06-01 04:33:00,92.123,92.145,92.093,92.102,139100000.0
2006-06-01 04:34:00,92.098,92.128,92.096,92.123,175499998.0
2006-06-01 04:35:00,92.104,92.126,92.104,92.115,122600001.0
2006-06-01 04:36:00,92.107,92.116,92.093,92.095,236899996.0
2006-06-01 04:37:00,92.11,92.124,92.098,92.106,172300004.0
2006-06-01 04:38:00,92.112,92.121,92.092,92.103,194799997.0
2006-06-01 04:39:00,92.134,92.134,92.081,92.081,241199998.0
2006-06-01 04:40:00,92.099,92.117,92.095,92.107,230400000.0
2006-06-01 04:41:00,92.118,92.125,92.092,92.092,185299996.0
2006-06-01 04:42:00,92.09,92.102,92.068,92.088,309000004.0
2006-06-01 04:43:00,92.093,92.101,92.077,92.083,144100000.0
2006-06-01 04:44:00,92.099,92.119,92.092,92.094,351299998.0
2006-06-01 04:45:00,92.101,92.115,92.092,92.11,146699997.0
2006-06-01 04:46:00,92.09,92.122,92.09,92.115,258799996.0
2006-06-01 04:47:00,92.113,92.12,92.095,92.097,289900001.0
2006-06-01 04:48:00,92.123,92.123,92.101,92.112,204199999.0
2006-06-01 04:49:00,92.107,92.121,92.09,92.112,172000003.0
2006-06-01 04:50:00,92.095,92.115,92.086,92.096,229799999.0
2006-06-01 04:51:00,92.079,92.107,92.079,92.101,150000001.0
2006-06-01 04:52:00,92.091,92.116,92.077,92.077,384200000.0
2006-06-01 04:53:00,92.099,92.118,92.08,92.102,320000000.0
2006-06-01 04:54:00,92.1,92.113,92.088,92.106,115499998.0
2006-06-01 04:55:00,92.091,92.114,92.091,92.099,261999997.0
2006-06-01 04:56:00,92.094,92.119,92.084,92.105,267800000.0
2006-06-01 04:57:00,92.092,92.122,92.09,92.121,301500000.0
2006-06-01 04:58:00,92.132,92.134,92.1,92.117,383399998.0
2006-06-01 04:59:00,92.112,92.126,92.094,92.111,71499999.0
2006-06-01 05:00:00,92.092,92.126,92.092,92.126,244799999.0
2006-06-01 05:01:00,92.077,92.107,92.077,92.107,63500000.0
2006-06-01 05:02:00,92.088,92.116,92.066,92.112,220099998.0
2006-06-01 05:03:00,92.098,92.124,92.098,92.119,198899997.0
2006-06-01 05:04:00,92.096,92.121,92.087,92.121,162899997.0
2006-06-01 05:05:00,92.107,92.145,92.107,92.145,225900006.0
2006-06-01 05:06:00,92.142,92.142,92.111,92.134,253600002.0
2006-06-01 05:07:00,92.095,92.124,92.095,92.096,220200002.0
2006-06-01 05:08:00,92.105,92.123,92.1,92.107,162399999.0
2006-06-01 05:09:00,92.112,92.127,92.086,92.122,303800003.0
2006-06-01 05:10:00,92.118,92.145,92.114,92.122,306200000.0
2006-06-01 05:11:00,92.137,92.152,92.111,92.129,72400001.0
2006-06-01 05:12:00,92.127,92.146,92.12,92.12,114800000.0
2006-06-01 05:13:00,92.138,92.145,92.127,92.128,136800000.0
2006-06-01 05:14:00,92.131,92.149,92.129,92.148,211299999.0
2006-06-01 05:15:00,92.131,92.144,92.116,92.133,165300001.0
2006-06-01 05:16:00,92.128,92.142,92.123,92.133,146499998.0
2006-06-01 05:17:00,92.129,92.136,92.117,92.123,64200001.0
2006-06-01 05:18:00,92.138,92.145,92.116,92.135,318299996.0
2006-06-01 05:19:00,92.12,92.136,92.117,92.118,223299999.0
2006-06-01 05:20:00,92.134,92.144,92.132,92.144,15200000.0
2006-06-01 05:21:00,92.13,92.145,92.112,92.13,204700000.0
2006-06-01 05:22:00,92.143,92.143,92.119,92.139,106200000.0
2006-06-01 05:23:00,92.128,92.16,92.128,92.15,117700000.0
2006-06-01 05:24:00,92.129,92.164,92.129,92.164,245599997.0
2006-06-01 05:25:00,92.165,92.165,92.127,92.138,173500001.0
2006-06-01 05:26:00,92.136,92.164,92.13,92.15,272199999.0
2006-06-01 05:27:00,92.141,92.153,92.127,92.139,188099999.0
2006-06-01 05:28:00,92.141,92.146,92.107,92.125,261099997.0
2006-06-01 05:29:00,92.109,92.127,92.092,92.112,202999998.0
2006-06-01 05:30:00,92.091,92.112,92.087,92.105,383100004.0
2006-06-01 05:31:00,92.098,92.109,92.087,92.099,254299999.0
2006-06-01 05:32:00,92.098,92.108,92.086,92.105,235399996.0
2006-06-01 05:33:00,92.09,92.112,92.088,92.091,183100000.0
2006-06-01 05:34:00,92.104,92.106,92.095,92.095,65100002.0
2006-06-01 05:35:00,92.103,92.119,92.088,92.103,282000000.0
2006-06-01 05:36:00,92.071,92.107,92.071,92.082,105900000.0
2006-06-01 05:37:00,92.102,92.114,92.089,92.092,286300004.0
2006-06-01 05:38:00,92.09,92.113,92.09,92.112,176599997.0
2006-06-01 05:39:00,92.093,92.119,92.084,92.098,318500003.0
2006-06-01 05:40:00,92.092,92.113,92.082,92.105,133900000.0
2006-06-01 05:41:00,92.101,92.123,92.1,92.123,128100003.0
2006-06-01 05:42:00,92.12,92.125,92.102,92.106,162199999.0
2006-06-01 05:43:00,92.106,92.126,92.101,92.113,222699996.0
2006-06-01 05:44:00,92.112,92.122,92.095,92.096,181900000.0
2006-06-01 05:45:00,92.115,92.132,92.106,92.132,182500000.0
2006-06-01 05:46:00,92.123,92.145,92.113,92.138,199200001.0
2006-06-01 05:47:00,92.14,92.152,92.08,92.136,179899999.0
2006-06-01 05:48:00,92.141,92.141,92.105,92.105,167399998.0
2006-06-01 05:49:00,92.123,92.123,92.093,92.099,204699997.0
2006-06-01 05:50:00,92.1,92.121,92.091,92.11,389899994.0
2006-06-01 05:51:00,92.121,92.121,92.073,92.097,177099996.0
2006-06-01 05:52:00,92.07,92.093,92.07,92.092,211000001.0
2006-06-01 05:53:00,92.097,92.113,92.094,92.11,159399997.0
2006-06-01 05:54:00,92.101,92.112,92.083,92.089,281299995.0
2006-06-01 05:55:00,92.094,92.115,92.073,92.092,158099999.0
2006-06-01 05:56:00,92.112,92.128,92.1,92.101,88600000.0
2006-06-01 05:57:00,92.122,92.124,92.1,92.107,225899998.0
2006-06-01 05:58:00,92.125,92.128,92.092,92.092,173499999.0
2006-06-01 05:59:00,92.102,92.125,92.102,92.102,316200003.0
2006-06-01 06:00:00,92.095,92.117,92.09,92.107,234399996.0
2006-06-01 06:01:00,92.098,92.103,92.074,92.103,106800000.0
2006-06-01 06:02:00,92.09,92.108,92.076,92.081,266299999.0
2006-06-01 06:03:00,92.068,92.068,92.042,92.052,142699999.0
2006-06-01 06:04:00,92.047,92.055,92.026,92.055,194900000.0
2006-06-01 06:05:00,92.045,92.062,92.024,92.024,426999999.0
2006-06-01 06:06:00,92.041,92.048,92.019,92.035,307000003.0
2006-06-01 06:07:00,92.041,92.067,92.034,92.039,250899999.0
2006-06-01 06:08:00,92.033,92.055,92.024,92.055,192599998.0
2006-06-01 06:09:00,92.045,92.075,92.045,92.075,198500001.0
2006-06-01 06:10:00,92.061,92.062,92.032,92.032,288900000.0
2006-06-01 06:11:00,92.052,92.067,92.021,92.052,108100000.0
2006-06-01 06:12:00,92.037,92.059,92.037,92.059,111200003.0
2006-06-01 06:13:00,92.053,92.058,92.011,92.058,151799999.0
2006-06-01 06:14:00,92.042,92.058,92.037,92.056,215300000.0
2006-06-01 06:15:00,92.054,92.073,92.038,92.047,219699998.0
2006-06-01 06:16:00,92.058,92.075,92.037,92.054,318699999.0
2006-06-01 06:17:00,92.062,92.087,92.047,92.074,226399998.0
2006-06-01 06:18:00,92.073,92.088,92.055,92.077,233000003.0
2006-06-01 06:19:00,92.074,92.08,92.056,92.08,165299999.0
2006-06-01 06:20:00,92.08,92.08,92.07,92.07,63300000.0
2006-06-01 06:21:00,92.079,92.079,92.057,92.057,66799999.0
2006-06-01 06:22:00,92.089,92.095,92.071,92.076,262400000.0
2006-06-01 06:23:00,92.091,92.092,92.076,92.08,18100000.0
2006-06-01 06:24:00,92.091,92.098,92.076,92.096,214900000.0
2006-06-01 06:25:00,92.065,92.096,92.065,92.095,185899998.0
2006-06-01 06:26:00,92.08,92.097,92.074,92.093,198300002.0
2006-06-01 06:27:00,92.077,92.098,92.069,92.098,222599997.0
2006-06-01 06:28:00,92.092,92.106,92.065,92.086,209500000.0
2006-06-01 06:29:00,92.105,92.109,92.092,92.095,227599997.0
2006-06-01 06:30:00,92.095,92.095,92.062,92.074,186500003.0
2006-06-01 06:31:00,92.059,92.079,92.054,92.071,190899998.0
2006-06-01 06:32:00,92.081,92.081,92.043,92.072,241400001.0
2006-06-01 06:33:00,92.069,92.074,92.032,92.057,243299997.0
2006-06-01 06:34:00,92.069,92.087,92.065,92.087,112500001.0
2006-06-01 06:35:00,92.079,92.097,92.066,92.097,148499998.0
2006-06-01 06:36:00,92.096,92.106,92.082,92.082,258500001.0
2006-06-01 06:37:00,92.093,92.095,92.071,92.071,187100003.0
2006-06-01 06:38:00,92.069,92.089,92.052,92.052,261199997.0
2006-06-01 06:39:00,92.071,92.099,92.071,92.074,180700002.0
2006-06-01 06:40:00,92.072,92.097,92.072,92.097,250000000.0
2006-06-01 06:41:00,92.093,92.093,92.066,92.066,140200002.0
2006-06-01 06:42:00,92.062,92.082,92.052,92.071,179800001.0
2006-06-01 06:43:00,92.067,92.093,92.067,92.086,157900001.0
2006-06-01 06:44:00,92.082,92.102,92.079,92.083,135199998.0
2006-06-01 06:45:00,92.093,92.104,92.077,92.084,270499999.0
2006-06-01 06:46:00,92.082,92.082,92.066,92.066,141100000.0
2006-06-01 06:47:00,92.069,92.084,92.06,92.079,159599999.0
2006-06-01 06:48:00,92.074,92.09,92.064,92.08,151100000.0
2006-06-01 06:49:00,92.07,92.092,92.066,92.087,177999999.0
2006-06-01 06:50:00,92.081,92.097,92.081,92.097,100999999.0
2006-06-01 06:51:00,92.075,92.092,92.071,92.084,367899999.0
2006-06-01 06:52:00,92.054,92.075,92.044,92.072,295100000.0
2006-06-01 06:53:00,92.073,92.084,92.056,92.07,221899999.0
2006-06-01 06:54:00,92.047,92.063,92.04,92.063,102000001.0
2006-06-01 06:55:00,92.067,92.067,92.044,92.046,237799994.0
2006-06-01 06:56:00,92.064,92.07,92.041,92.045,275700001.0
2006-06-01 06:57:00,92.054,92.07,92.045,92.046,191500000.0
2006-06-01 06:58:00,92.058,92.081,92.042,92.071,360800006.0
2006-06-01 06:59:00,92.063,92.088,92.06,92.078,251999999.0
2006-06-01 07:00:00,92.078,92.102,92.067,92.067,180000000.0
2006-06-01 07:01:00,92.087,92.087,92.065,92.065,252099999.0
2006-06-01 07:02:00,92.069,92.082,92.056,92.062,155200000.0
2006-06-01 07:03:00,92.056,92.074,92.046,92.063,105800001.0
2006-06-01 07:04:00,92.066,92.073,92.041,92.047,200300002.0
2006-06-01 07:05:00,92.049,92.056,92.032,92.038,170099998.0
2006-06-01 07:06:00,92.038,92.058,92.032,92.058,222799999.0
2006-06-01 07:07:00,92.068,92.08,92.039,92.049,318700004.0
2006-06-01 07:08:00,92.061,92.061,92.038,92.038,155199999.0
2006-06-01 07:09:00,92.066,92.069,92.057,92.063,64699999.0
2006-06-01 07:10:00,92.05,92.06,92.041,92.043,162500000.0
2006-06-01 07:11:00,92.068,92.068,92.049,92.05,297100001.0
2006-06-01 07:12:00,92.067,92.073,92.048,92.048,243400002.0
2006-06-01 07:13:00,92.073,92.08,92.051,92.066,187800000.0
2006-06-01 07:14:00,92.065,92.078,92.052,92.058,333999999.0
2006-06-01 07:15:00,92.083,92.085,92.061,92.072,171100000.0
2006-06-01 07:16:00,92.055,92.085,92.049,92.08,168700002.0
2006-06-01 07:17:00,92.074,92.08,92.056,92.059,320100000.0
2006-06-01 07:18:00,92.06,92.08,92.055,92.064,198599999.0
2006-06-01 07:19:00,92.083,92.096,92.069,92.07,230100004.0
2006-06-01 07:20:00,92.085,92.091,92.065,92.069,244800001.0
2006-06-01 07:21:00,92.068,92.088,92.063,92.085,295199994.0
2006-06-01 07:22:00,92.085,92.085,92.062,92.062,59800000.0
2006-06-01 07:23:00,92.079,92.097,92.064,92.087,332200000.0
2006-06-01 07:24:00,92.079,92.11,92.079,92.11,212100000.0
2006-06-01 07:25:00,92.105,92.108,92.088,92.089,263399996.0
2006-06-01 07:26:00,92.102,92.118,92.08,92.118,287699996.0
2006-06-01 07:27:00,92.093,92.12,92.093,92.115,244799998.0
2006-06-01 07:28:00,92.111,92.112,92.094,92.094,279599998.0
2006-06-01 07:29:00,92.108,92.118,92.092,92.098,287399999.0
2006-06-01 07:30:00,92.12,92.12,92.1,92.1,118200002.0
2006-06-01 07:31:00,92.107,92.132,92.103,92.109,218699998.0
2006-06-01 07:32:00,92.117,92.117,92.069,92.069,147000001.0
2006-06-01 07:33:00,92.073,92.1,92.041,92.081,187199998.0
2006-06-01 07:34:00,92.085,92.116,92.085,92.1,90799999.0
2006-06-01 07:35:00,92.079,92.098,92.072,92.098,381699988.0
2006-06-01 07:36:00,92.095,92.098,92.076,92.084,109299998.0
2006-06-01 07:37:00,92.091,92.094,92.067,92.074,301099998.0
2006-06-01 07:38:00,92.049,92.077,92.049,92.077,146699999.0
2006-06-01 07:39:00,92.077,92.077,92.047,92.051,330799995.0
2006-06-01 07:40:00,92.065,92.075,92.052,92.052,182399999.0
2006-06-01 07:41:00,92.065,92.075,92.048,92.075,146400000.0
2006-06-01 07:42:00,92.075,92.084,92.053,92.063,253600000.0
2006-06-01 07:43:00,92.048,92.07,92.048,92.07,181099997.0
2006-06-01 07:44:00,92.07,92.078,92.054,92.078,182999996.0
2006-06-01 07:45:00,92.058,92.089,92.058,92.082,247199997.0
2006-06-01 07:46:00,92.095,92.133,92.095,92.126,136699999.0
2006-06-01 07:47:00,92.13,92.142,92.117,92.126,270299999.0
2006-06-01 07:48:00,92.131,92.138,92.119,92.134,135299998.0
2006-06-01 07:49:00,92.131,92.135,92.113,92.114,173400001.0
2006-06-01 07:50:00,92.127,92.149,92.126,92.145,203999997.0
2006-06-01 07:51:00,92.16,92.179,92.155,92.158,117099998.0
2006-06-01 07:52:00,92.148,92.175,92.148,92.175,277800001.0
2006-06-01 07:53:00,92.18,92.219,92.18,92.204,294099999.0
2006-06-01 07:54:00,92.193,92.232,92.193,92.225,168599997.0
2006-06-01 07:55:00,92.218,92.224,92.194,92.201,243499998.0
2006-06-01 07:56:00,92.214,92.243,92.214,92.232,170399996.0
2006-06-01 07:57:00,92.232,92.25,92.214,92.219,218800000.0
2006-06-01 07:58:00,92.204,92.225,92.198,92.219,207399999.0
2006-06-01 07:59:00,92.219,92.226,92.192,92.192,131699998.0
2006-06-01 08:00:00,92.21,92.23,92.201,92.223,145100000.0
2006-06-01 08:01:00,92.216,92.223,92.19,92.19,381599999.0
2006-06-01 08:02:00,92.223,92.225,92.193,92.2,160500000.0
2006-06-01 08:03:00,92.187,92.195,92.165,92.176,330599997.0
2006-06-01 08:04:00,92.193,92.218,92.187,92.218,251200003.0
2006-06-01 08:05:00,92.217,92.228,92.201,92.208,184500002.0
2006-06-01 08:06:00,92.225,92.234,92.205,92.215,222000004.0
2006-06-01 08:07:00,92.202,92.232,92.185,92.207,154799999.0
2006-06-01 08:08:00,92.197,92.218,92.191,92.207,141700000.0
2006-06-01 08:09:00,92.204,92.225,92.185,92.216,238299998.0
2006-06-01 08:10:00,92.208,92.228,92.187,92.207,273599998.0
2006-06-01 08:11:00,92.21,92.213,92.182,92.182,239900000.0
2006-06-01 08:12:00,92.204,92.229,92.187,92.211,244299999.0
2006-06-01 08:13:00,92.217,92.217,92.182,92.182,284699999.0
2006-06-01 08:14:00,92.207,92.207,92.179,92.18,325499999.0
2006-06-01 08:15:00,92.195,92.195,92.16,92.16,95899998.0
2006-06-01 08:16:00,92.188,92.208,92.173,92.18,197800000.0
2006-06-01 08:17:00,92.179,92.201,92.177,92.18,228600002.0
2006-06-01 08:18:00,92.167,92.198,92.158,92.168,261899996.0
2006-06-01 08:19:00,92.175,92.175,92.116,92.122,167599998.0
2006-06-01 08:20:00,92.15,92.15,92.108,92.108,155799999.0
2006-06-01 08:21:00,92.099,92.123,92.09,92.105,222099999.0
2006-06-01 08:22:00,92.105,92.137,92.105,92.133,163499998.0
2006-06-01 08:23:00,92.143,92.159,92.131,92.143,65600000.0
2006-06-01 08:24:00,92.166,92.17,92.137,92.137,269800001.0
2006-06-01 08:25:00,92.144,92.163,92.144,92.163,146900004.0
2006-06-01 08:26:00,92.138,92.158,92.131,92.148,260599998.0
2006-06-01 08:27:00,92.127,92.152,92.122,92.145,440999997.0
2006-06-01 08:28:00,92.143,92.163,92.128,92.144,177000001.0
2006-06-01 08:29:00,92.146,92.153,92.121,92.121,127299998.0
2006-06-01 08:30:00,92.116,92.132,92.1,92.132,301999997.0
2006-06-01 08:31:00,92.145,92.155,92.126,92.139,168900000.0
2006-06-01 08:32:00,92.145,92.159,92.128,92.145,159699999.0
2006-06-01 08:33:00,92.17,92.186,92.158,92.177,181399996.0
2006-06-01 08:34:00,92.183,92.183,92.149,92.153,180300000.0
2006-06-01 08:35:00,92.157,92.184,92.157,92.18,305300002.0
2006-06-01 08:36:00,92.154,92.183,92.153,92.167,275200002.0
2006-06-01 08:37:00,92.164,92.192,92.161,92.185,303700000.0
2006-06-01 08:38:00,92.165,92.189,92.161,92.189,62700000.0
2006-06-01 08:39:00,92.172,92.189,92.152,92.172,186199998.0
2006-06-01 08:40:00,92.185,92.211,92.185,92.207,311999996.0
2006-06-01 08:41:00,92.192,92.214,92.192,92.21,335899996.0
2006-06-01 08:42:00,92.204,92.204,92.163,92.18,282100000.0
2006-06-01 08:43:00,92.182,92.182,92.153,92.163,200199999.0
2006-06-01 08:44:00,92.171,92.171,92.131,92.131,189900002.0
2006-06-01 08:45:00,92.155,92.155,92.128,92.137,163000003.0
2006-06-01 08:46:00,92.143,92.151,92.128,92.15,319100002.0
2006-06-01 08:47:00,92.144,92.153,92.128,92.132,175200001.0
2006-06-01 08:48:00,92.14,92.14,92.112,92.112,244899998.0
2006-06-01 08:49:00,92.106,92.133,92.106,92.133,195899999.0
2006-06-01 08:50:00,92.095,92.15,92.095,92.15,135900000.0
2006-06-01 08:51:00,92.133,92.153,92.107,92.137,313099994.0
2006-06-01 08:52:00,92.134,92.158,92.134,92.135,186099998.0
2006-06-01 08:53:00,92.162,92.162,92.128,92.134,121399997.0
2006-06-01 08:54:00,92.138,92.155,92.134,92.147,100500002.0
2006-06-01 08:55:00,92.139,92.174,92.139,92.156,207500004.0
2006-06-01 08:56:00,92.148,92.165,92.127,92.145,350999999.0
2006-06-01 08:57:00,92.126,92.142,92.113,92.13,271700002.0
2006-06-01 08:58:00,92.119,92.132,92.104,92.119,201099999.0
2006-06-01 08:59:00,92.108,92.12,92.087,92.1,104000001.0
2006-06-01 09:00:00,92.135,92.158,92.126,92.145,262100003.0
2006-06-01 09:01:00,92.144,92.15,92.118,92.118,339399993.0
2006-06-01 09:02:00,92.117,92.129,92.107,92.122,261599998.0
2006-06-01 09:03:00,92.107,92.128,92.099,92.12,247300000.0
2006-06-01 09:04:00,92.111,92.124,92.094,92.101,282400002.0
2006-06-01 09:05:00,92.128,92.134,92.102,92.111,218999999.0
2006-06-01 09:06:00,92.128,92.139,92.107,92.109,269799997.0
2006-06-01 09:07:00,92.127,92.156,92.122,92.142,160399999.0
2006-06-01 09:08:00,92.11,92.149,92.11,92.142,203799997.0
2006-06-01 09:09:00,92.142,92.15,92.122,92.138,139200001.0
2006-06-01 09:10:00,92.132,92.147,92.116,92.132,233100000.0
2006-06-01 09:11:00,92.118,92.146,92.118,92.139,216799998.0
2006-06-01 09:12:00,92.115,92.136,92.093,92.098,147700001.0
2006-06-01 09:13:00,92.076,92.1,92.073,92.081,219600002.0
2006-06-01 09:14:00,92.056,92.112,92.056,92.09,280799997.0
2006-06-01 09:15:00,92.114,92.139,92.098,92.114,355999997.0
2006-06-01 09:16:00,92.127,92.16,92.124,92.16,168099995.0
2006-06-01 09:17:00,92.167,92.196,92.157,92.164,236800003.0
2006-06-01 09:18:00,92.16,92.195,92.16,92.18,214600001.0
2006-06-01 09:19:00,92.216,92.216,92.183,92.183,79799998.0
2006-06-01 09:20:00,92.188,92.208,92.177,92.204,257599998.0
2006-06-01 09:21:00,92.208,92.208,92.176,92.177,197800001.0
2006-06-01 09:22:00,92.199,92.228,92.185,92.212,227099998.0
2006-06-01 09:23:00,92.206,92.235,92.193,92.202,191900000.0
2006-06-01 09:24:00,92.193,92.213,92.193,92.193,198399997.0
2006-06-01 09:25:00,92.208,92.224,92.179,92.195,418900003.0
2006-06-01 09:26:00,92.196,92.226,92.194,92.206,234199997.0
2006-06-01 09:27:00,92.212,92.224,92.19,92.191,319499998.0
2006-06-01 09:28:00,92.185,92.203,92.173,92.203,191300001.0
2006-06-01 09:29:00,92.206,92.217,92.192,92.206,226500002.0
2006-06-01 09:30:00,92.214,92.222,92.189,92.202,251500000.0
2006-06-01 09:31:00,92.223,92.24,92.209,92.24,142600000.0
2006-06-01 09:32:00,92.222,92.247,92.222,92.247,207099999.0
2006-06-01 09:33:00,92.245,92.248,92.215,92.248,338399999.0
2006-06-01 09:34:00,92.25,92.268,92.234,92.243,208699995.0
2006-06-01 09:35:00,92.226,92.263,92.226,92.253,168799998.0
2006-06-01 09:36:00,92.274,92.318,92.27,92.277,272500001.0
2006-06-01 09:37:00,92.287,92.287,92.233,92.242,202399999.0
2006-06-01 09:38:00,92.251,92.262,92.22,92.252,242299999.0
2006-06-01 09:39:00,92.231,92.26,92.21,92.21,124899999.0
2006-06-01 09:40:00,92.212,92.244,92.212,92.244,111199999.0
2006-06-01 09:41:00,92.228,92.244,92.194,92.197,368099996.0
2006-06-01 09:42:00,92.177,92.194,92.166,92.18,261700001.0
2006-06-01 09:43:00,92.163,92.188,92.163,92.188,43899999.0
2006-06-01 09:44:00,92.188,92.206,92.176,92.196,192599999.0
2006-06-01 09:45:00,92.2,92.231,92.199,92.214,252800004.0
2006-06-01 09:46:00,92.197,92.214,92.194,92.199,176699999.0
2006-06-01 09:47:00,92.225,92.246,92.209,92.228,283899999.0
2006-06-01 09:48:00,92.251,92.268,92.236,92.253,186399999.0
2006-06-01 09:49:00,92.255,92.264,92.241,92.241,215299995.0
2006-06-01 09:50:00,92.243,92.265,92.236,92.247,317299992.0
2006-06-01 09:51:00,92.243,92.256,92.217,92.241,177899998.0
2006-06-01 09:52:00,92.245,92.25,92.224,92.25,209900001.0
2006-06-01 09:53:00,92.239,92.252,92.226,92.246,229000000.0
2006-06-01 09:54:00,92.238,92.262,92.238,92.25,278499995.0
2006-06-01 09:55:00,92.245,92.262,92.23,92.242,162399999.0
2006-06-01 09:56:00,92.253,92.263,92.232,92.237,332699998.0
2006-06-01 09:57:00,92.238,92.242,92.22,92.22,396799998.0
2006-06-01 09:58:00,92.192,92.231,92.192,92.203,204600004.0
2006-06-01 09:59:00,92.211,92.225,92.194,92.205,177699999.0
2006-06-01 10:00:00,92.227,92.252,92.21,92.243,313299997.0
2006-06-01 10:01:00,92.254,92.287,92.254,92.258,235899997.0
2006-06-01 10:02:00,92.304,92.317,92.288,92.295,343299996.0
2006-06-01 10:03:00,92.298,92.307,92.279,92.286,194399996.0
2006-06-01 10:04:00,92.285,92.305,92.277,92.294,187699999.0
2006-06-01 10:05:00,92.281,92.317,92.281,92.296,252699998.0
2006-06-01 10:06:00,92.313,92.325,92.293,92.302,195399999.0
2006-06-01 10:07:00,92.306,92.331,92.28,92.331,167100000.0
2006-06-01 10:08:00,92.304,92.33,92.3,92.324,239600000.0
2006-06-01 10:09:00,92.327,92.332,92.313,92.317,169000001.0
2006-06-01 10:10:00,92.294,92.334,92.294,92.328,184099998.0
2006-06-01 10:11:00,92.312,92.334,92.308,92.323,201799998.0
2006-06-01 10:12:00,92.31,92.31,92.27,92.27,223599995.0
2006-06-01 10:13:00,92.28,92.294,92.273,92.282,265799999.0
2006-06-01 10:14:00,92.271,92.292,92.254,92.292,125500000.0
2006-06-01 10:15:00,92.304,92.304,92.263,92.27,251800004.0
2006-06-01 10:16:00,92.247,92.274,92.247,92.273,268699999.0
2006-06-01 10:17:00,92.267,92.306,92.267,92.291,197399999.0
2006-06-01 10:18:00,92.281,92.298,92.273,92.288,133299999.0
2006-06-01 10:19:00,92.262,92.297,92.262,92.287,248500001.0
2006-06-01 10:20:00,92.275,92.291,92.255,92.29,236400002.0
2006-06-01 10:21:00,92.271,92.294,92.271,92.276,213899999.0
2006-06-01 10:22:00,92.27,92.285,92.257,92.261,393400001.0
2006-06-01 10:23:00,92.269,92.299,92.256,92.273,121299999.0
2006-06-01 10:24:00,92.288,92.305,92.281,92.305,143100002.0
2006-06-01 10:25:00,92.283,92.3,92.275,92.283,151200000.0
2006-06-01 10:26:00,92.273,92.286,92.255,92.271,244300003.0
2006-06-01 10:27:00,92.256,92.286,92.255,92.266,242799999.0
2006-06-01 10:28:00,92.26,92.284,92.256,92.26,249700000.0
2006-06-01 10:29:00,92.277,92.284,92.253,92.256,189699996.0
2006-06-01 10:30:00,92.252,92.269,92.238,92.257,154800001.0
2006-06-01 10:31:00,92.25,92.267,92.218,92.255,203499998.0
2006-06-01 10:32:00,92.239,92.251,92.224,92.25,211299996.0
2006-06-01 10:33:00,92.252,92.252,92.222,92.223,178900000.0
2006-06-01 10:34:00,92.219,92.247,92.213,92.228,249299997.0
2006-06-01 10:35:00,92.229,92.26,92.226,92.237,400699998.0
2006-06-01 10:36:00,92.258,92.265,92.242,92.244,355799999.0
2006-06-01 10:37:00,92.246,92.255,92.221,92.243,287299997.0
2006-06-01 10:38:00,92.262,92.262,92.233,92.25,269799994.0
2006-06-01 10:39:00,92.257,92.263,92.239,92.247,170900000.0
2006-06-01 10:40:00,92.254,92.269,92.24,92.247,170799999.0
2006-06-01 10:41:00,92.259,92.275,92.258,92.259,230999997.0
2006-06-01 10:42:00,92.264,92.303,92.26,92.293,260099998.0
2006-06-01 10:43:00,92.283,92.283,92.246,92.257,235800001.0
2006-06-01 10:44:00,92.265,92.28,92.25,92.267,303100000.0
2006-06-01 10:45:00,92.259,92.272,92.246,92.261,301399999.0
2006-06-01 10:46:00,92.257,92.268,92.244,92.263,228099997.0
2006-06-01 10:47:00,92.26,92.27,92.243,92.261,283600001.0
2006-06-01 10:48:00,92.249,92.264,92.225,92.245,117799998.0
2006-06-01 10:49:00,92.262,92.262,92.235,92.241,150200000.0
2006-06-01 10:50:00,92.272,92.278,92.259,92.275,111700000.0
2006-06-01 10:51:00,92.257,92.273,92.25,92.259,162899999.0
2006-06-01 10:52:00,92.258,92.268,92.241,92.25,193599999.0
2006-06-01 10:53:00,92.272,92.277,92.247,92.247,262200001.0
2006-06-01 10:54:00,92.257,92.274,92.22,92.256,190300001.0
2006-06-01 10:55:00,92.269,92.294,92.264,92.282,278899999.0
2006-06-01 10:56:00,92.277,92.29,92.26,92.277,192099999.0
2006-06-01 10:57:00,92.292,92.326,92.284,92.301,272600000.0
2006-06-01 10:58:00,92.296,92.314,92.289,92.305,336799995.0
2006-06-01 10:59:00,92.274,92.299,92.274,92.299,162099999.0
2006-06-01 11:00:00,92.308,92.315,92.28,92.28,160100003.0
2006-06-01 11:01:00,92.308,92.312,92.288,92.29,279299998.0
2006-06-01 11:02:00,92.307,92.318,92.293,92.298,237499999.0
2006-06-01 11:03:00,92.299,92.315,92.286,92.315,203099996.0
2006-06-01 11:04:00,92.319,92.33,92.301,92.312,264699998.0
2006-06-01 11:05:00,92.33,92.343,92.317,92.317,271500002.0
2006-06-01 11:06:00,92.319,92.331,92.305,92.331,197300000.0
2006-06-01 11:07:00,92.335,92.335,92.307,92.323,125499996.0
2006-06-01 11:08:00,92.315,92.316,92.285,92.293,277200002.0
2006-06-01 11:09:00,92.315,92.332,92.301,92.31,316999996.0
2006-06-01 11:10:00,92.315,92.326,92.291,92.291,161800002.0
2006-06-01 11:11:00,92.288,92.318,92.27,92.3,263099999.0
2006-06-01 11:12:00,92.314,92.323,92.295,92.316,224700001.0
2006-06-01 11:13:00,92.293,92.311,92.286,92.308,330399999.0
2006-06-01 11:14:00,92.301,92.317,92.294,92.306,354400000.0
2006-06-01 11:15:00,92.303,92.309,92.27,92.29,293299997.0
2006-06-01 11:16:00,92.312,92.313,92.288,92.291,285499997.0
2006-06-01 11:17:00,92.281,92.321,92.277,92.321,170199998.0
2006-06-01 11:18:00,92.324,92.324,92.303,92.304,393900002.0
2006-06-01 11:19:00,92.304,92.334,92.304,92.327,141100004.0
2006-06-01 11:20:00,92.306,92.325,92.296,92.315,227599997.0
2006-06-01 11:21:00,92.305,92.305,92.275,92.286,283299999.0
2006-06-01 11:22:00,92.285,92.314,92.281,92.314,235899999.0
2006-06-01 11:23:00,92.305,92.328,92.303,92.321,177099999.0
2006-06-01 11:24:00,92.32,92.327,92.299,92.327,173599998.0
2006-06-01 11:25:00,92.335,92.343,92.322,92.324,127700000.0
2006-06-01 11:26:00,92.341,92.36,92.32,92.36,238500001.0
2006-06-01 11:27:00,92.349,92.364,92.335,92.359,350499997.0
2006-06-01 11:28:00,92.363,92.363,92.337,92.357,243500003.0
2006-06-01 11:29:00,92.334,92.355,92.311,92.355,287899999.0
2006-06-01 11:30:00,92.354,92.356,92.336,92.342,275899998.0
2006-06-01 11:31:00,92.348,92.361,92.329,92.346,243699999.0
2006-06-01 11:32:00,92.327,92.343,92.318,92.342,386599995.0
2006-06-01 11:33:00,92.341,92.347,92.301,92.301,424399999.0
2006-06-01 11:34:00,92.31,92.344,92.31,92.329,199700000.0
2006-06-01 11:35:00,92.321,92.339,92.304,92.328,170199996.0
2006-06-01 11:36:00,92.333,92.337,92.314,92.314,170900002.0
2006-06-01 11:37:00,92.323,92.336,92.31,92.332,220799996.0
2006-06-01 11:38:00,92.333,92.333,92.312,92.313,279399998.0
2006-06-01 11:39:00,92.308,92.33,92.307,92.328,264599997.0
2006-06-01 11:40:00,92.33,92.335,92.314,92.322,279100000.0
2006-06-01 11:41:00,92.328,92.337,92.31,92.313,314399994.0
2006-06-01 11:42:00,92.333,92.343,92.317,92.317,225700006.0
2006-06-01 11:43:00,92.341,92.342,92.318,92.32,133399998.0
2006-06-01 11:44:00,92.333,92.344,92.32,92.328,237300000.0
2006-06-01 11:45:00,92.318,92.345,92.318,92.345,162200000.0
2006-06-01 11:46:00,92.319,92.355,92.318,92.355,124800000.0
2006-06-01 11:47:00,92.359,92.379,92.346,92.36,299800001.0
2006-06-01 11:48:00,92.367,92.367,92.331,92.345,262999997.0
2006-06-01 11:49:00,92.321,92.353,92.317,92.332,263200002.0
2006-06-01 11:50:00,92.34,92.364,92.326,92.348,239899996.0
2006-06-01 11:51:00,92.339,92.363,92.334,92.358,192799999.0
2006-06-01 11:52:00,92.367,92.367,92.341,92.342,257599998.0
2006-06-01 11:53:00,92.358,92.388,92.358,92.38,261499999.0
2006-06-01 11:54:00,92.369,92.37,92.34,92.34,195400003.0
2006-06-01 11:55:00,92.361,92.373,92.339,92.355,282000002.0
2006-06-01 11:56:00,92.354,92.372,92.343,92.372,180599999.0
2006-06-01 11:57:00,92.353,92.375,92.35,92.373,128200001.0
2006-06-01 11:58:00,92.368,92.371,92.344,92.35,212099999.0
2006-06-01 11:59:00,92.356,92.385,92.355,92.383,180399999.0
2006-06-01 12:00:00,92.377,92.405,92.374,92.404,356199992.0
2006-06-01 12:01:00,92.386,92.386,92.352,92.358,170399998.0
2006-06-01 12:02:00,92.383,92.383,92.343,92.363,246000003.0
2006-06-01 12:03:00,92.365,92.374,92.345,92.356,261899994.0
2006-06-01 12:04:00,92.353,92.358,92.333,92.345,142300000.0
2006-06-01 12:05:00,92.35,92.35,92.33,92.33,166900001.0
2006-06-01 12:06:00,92.345,92.348,92.326,92.334,276399995.0
2006-06-01 12:07:00,92.309,92.336,92.309,92.328,264500000.0
2006-06-01 12:08:00,92.324,92.332,92.307,92.317,211500001.0
2006-06-01 12:09:00,92.336,92.35,92.316,92.316,174200000.0
2006-06-01 12:10:00,92.316,92.345,92.316,92.329,159099997.0
2006-06-01 12:11:00,92.313,92.33,92.306,92.328,267399998.0
2006-06-01 12:12:00,92.302,92.33,92.301,92.32,282599998.0
2006-06-01 12:13:00,92.336,92.36,92.331,92.356,217699999.0
2006-06-01 12:14:00,92.373,92.389,92.366,92.375,369200001.0
2006-06-01 12:15:00,92.372,92.372,92.335,92.35,193299997.0
2006-06-01 12:16:00,92.335,92.359,92.332,92.347,234300000.0
2006-06-01 12:17:00,92.323,92.355,92.308,92.326,275700000.0
2006-06-01 12:18:00,92.322,92.324,92.297,92.299,289500003.0
2006-06-01 12:19:00,92.307,92.332,92.3,92.31,214299999.0
2006-06-01 12:20:00,92.308,92.323,92.295,92.307,187300003.0
2006-06-01 12:21:00,92.305,92.333,92.297,92.324,300000000.0
2006-06-01 12:22:00,92.292,92.315,92.291,92.305,150400001.0
2006-06-01 12:23:00,92.316,92.316,92.279,92.279,131200000.0
2006-06-01 12:24:00,92.286,92.31,92.282,92.286,199199998.0
2006-06-01 12:25:00,92.254,92.284,92.254,92.272,136700001.0
2006-06-01 12:26:00,92.28,92.288,92.264,92.272,216600000.0
2006-06-01 12:27:00,92.262,92.28,92.26,92.275,151199999.0
2006-06-01 12:28:00,92.273,92.278,92.254,92.258,145499997.0
2006-06-01 12:29:00,92.267,92.28,92.256,92.28,272200001.0
2006-06-01 12:30:00,92.265,92.271,92.247,92.25,221399997.0
2006-06-01 12:31:00,92.268,92.288,92.255,92.271,160000002.0
2006-06-01 12:32:00,92.263,92.287,92.263,92.282,176000000.0
2006-06-01 12:33:00,92.273,92.284,92.258,92.267,168200001.0
2006-06-01 12:34:00,92.292,92.292,92.266,92.266,213000002.0
2006-06-01 12:35:00,92.276,92.283,92.256,92.279,352400006.0
2006-06-01 12:36:00,92.265,92.282,92.257,92.267,270699995.0
2006-06-01 12:37:00,92.278,92.278,92.263,92.267,59900001.0
2006-06-01 12:38:00,92.268,92.285,92.25,92.27,219699999.0
2006-06-01 12:39:00,92.283,92.287,92.257,92.274,109400000.0
2006-06-01 12:40:00,92.297,92.334,92.297,92.312,225800003.0
2006-06-01 12:41:00,92.348,92.409,92.342,92.391,104599999.0
2006-06-01 12:42:00,92.379,92.395,92.365,92.391,275599998.0
2006-06-01 12:43:00,92.362,92.381,92.323,92.323,262400000.0
2006-06-01 12:44:00,92.33,92.339,92.311,92.339,149399998.0
2006-06-01 12:45:00,92.327,92.328,92.301,92.303,277899996.0
2006-06-01 12:46:00,92.31,92.327,92.287,92.306,342999999.0
2006-06-01 12:47:00,92.296,92.341,92.296,92.335,357900002.0
2006-06-01 12:48:00,92.332,92.37,92.327,92.339,288699999.0
2006-06-01 12:49:00,92.343,92.353,92.325,92.334,257999999.0
2006-06-01 12:50:00,92.355,92.355,92.322,92.332,237099996.0
2006-06-01 12:51:00,92.341,92.341,92.316,92.327,283000003.0
2006-06-01 12:52:00,92.318,92.345,92.314,92.322,318000002.0
2006-06-01 12:53:00,92.32,92.34,92.274,92.31,157000001.0
2006-06-01 12:54:00,92.319,92.335,92.311,92.335,167399998.0
2006-06-01 12:55:00,92.303,92.335,92.303,92.335,45199999.0
2006-06-01 12:56:00,92.313,92.363,92.313,92.358,206500002.0
2006-06-01 12:57:00,92.357,92.358,92.328,92.328,314900001.0
2006-06-01 12:58:00,92.344,92.35,92.331,92.332,256900000.0
2006-06-01 12:59:00,92.344,92.369,92.326,92.326,270000003.0
2006-06-01 13:00:00,92.342,92.361,92.331,92.349,320899997.0
2006-06-01 13:01:00,92.345,92.345,92.322,92.322,49900000.0
2006-06-01 13:02:00,92.333,92.346,92.317,92.32,220299998.0
2006-06-01 13:03:00,92.314,92.334,92.309,92.31,242600001.0
2006-06-01 13:04:00,92.318,92.329,92.304,92.304,260799999.0
2006-06-01 13:05:00,92.301,92.325,92.3,92.3,246800000.0
2006-06-01 13:06:00,92.314,92.344,92.298,92.324,221899997.0
2006-06-01 13:07:00,92.311,92.332,92.288,92.308,396299999.0
2006-06-01 13:08:00,92.297,92.322,92.297,92.313,333599997.0
2006-06-01 13:09:00,92.302,92.316,92.288,92.291,253999999.0
2006-06-01 13:10:00,92.274,92.298,92.265,92.277,263600001.0
2006-06-01 13:11:00,92.293,92.336,92.282,92.31,296200000.0
2006-06-01 13:12:00,92.34,92.366,92.327,92.34,184999998.0
2006-06-01 13:13:00,92.35,92.367,92.34,92.342,157000001.0
2006-06-01 13:14:00,92.341,92.368,92.333,92.346,174599999.0
2006-06-01 13:15:00,92.325,92.348,92.31,92.331,230000003.0
2006-06-01 13:16:00,92.335,92.352,92.315,92.334,91200000.0
2006-06-01 13:17:00,92.347,92.37,92.314,92.365,267799997.0
2006-06-01 13:18:00,92.349,92.363,92.339,92.346,82599999.0
2006-06-01 13:19:00,92.339,92.354,92.323,92.323,237800000.0
2006-06-01 13:20:00,92.334,92.361,92.329,92.361,108700000.0
2006-06-01 13:21:00,92.356,92.356,92.324,92.324,229799994.0
2006-06-01 13:22:00,92.329,92.364,92.329,92.353,366800001.0
2006-06-01 13:23:00,92.357,92.361,92.34,92.347,193800000.0
2006-06-01 13:24:00,92.35,92.35,92.324,92.337,254100000.0
2006-06-01 13:25:00,92.316,92.336,92.3,92.311,228700004.0
2006-06-01 13:26:00,92.307,92.313,92.275,92.275,183600001.0
2006-06-01 13:27:00,92.267,92.31,92.267,92.3,286899999.0
2006-06-01 13:28:00,92.311,92.328,92.303,92.321,305700001.0
2006-06-01 13:29:00,92.325,92.325,92.295,92.306,252299998.0
2006-06-01 13:30:00,92.321,92.321,92.283,92.288,298599997.0
2006-06-01 13:31:00,92.294,92.325,92.291,92.325,311299994.0
2006-06-01 13:32:00,92.317,92.323,92.3,92.309,246800003.0
2006-06-01 13:33:00,92.305,92.322,92.3,92.301,208600001.0
2006-06-01 13:34:00,92.303,92.335,92.303,92.313,348600005.0
2006-06-01 13:35:00,92.327,92.33,92.304,92.312,359299998.0
2006-06-01 13:36:00,92.305,92.325,92.297,92.325,127699997.0
2006-06-01 13:37:00,92.318,92.332,92.295,92.313,257199999.0
2006-06-01 13:38:00,92.31,92.322,92.285,92.306,208099997.0
2006-06-01 13:39:00,92.318,92.318,92.288,92.301,253900000.0
2006-06-01 13:40:00,92.296,92.31,92.284,92.3,283600003.0
2006-06-01 13:41:00,92.284,92.308,92.28,92.304,217300001.0
2006-06-01 13:42:00,92.307,92.314,92.286,92.298,226099999.0
2006-06-01 13:43:00,92.305,92.31,92.284,92.286,310900003.0
2006-06-01 13:44:00,92.28,92.324,92.25,92.303,230099999.0
2006-06-01 13:45:00,92.292,92.338,92.292,92.333,203399997.0
2006-06-01 13:46:00,92.328,92.355,92.317,92.327,279500002.0
2006-06-01 13:47:00,92.31,92.334,92.29,92.324,333799997.0
2006-06-01 13:48:00,92.3,92.3,92.263,92.298,85800001.0
2006-06-01 13:49:00,92.3,92.319,92.296,92.309,95999998.0
2006-06-01 13:50:00,92.282,92.304,92.246,92.287,347999998.0
2006-06-01 13:51:00,92.292,92.292,92.249,92.271,167099999.0
2006-06-01 13:52:00,92.268,92.287,92.25,92.265,202099999.0
2006-06-01 13:53:00,92.247,92.267,92.241,92.26,331799997.0
2006-06-01 13:54:00,92.258,92.295,92.248,92.28,269699996.0
2006-06-01 13:55:00,92.281,92.295,92.271,92.282,81200000.0
2006-06-01 13:56:00,92.268,92.282,92.257,92.269,211200000.0
2006-06-01 13:57:00,92.266,92.27,92.231,92.231,298599998.0
2006-06-01 13:58:00,92.229,92.245,92.209,92.221,179500001.0
2006-06-01 13:59:00,92.213,92.224,92.205,92.224,158800000.0
2006-06-01 14:00:00,92.207,92.224,92.182,92.187,196699997.0
2006-06-01 14:01:00,92.184,92.202,92.175,92.189,265999997.0
2006-06-01 14:02:00,92.188,92.217,92.188,92.194,201299998.0
2006-06-01 14:03:00,92.188,92.225,92.188,92.225,132000000.0
2006-06-01 14:04:00,92.223,92.238,92.203,92.221,220100000.0
2006-06-01 14:05:00,92.228,92.235,92.212,92.235,235800000.0
2006-06-01 14:06:00,92.229,92.239,92.209,92.216,246699999.0
2006-06-01 14:07:00,92.208,92.228,92.205,92.222,190899999.0
2006-06-01 14:08:00,92.221,92.248,92.221,92.244,119599998.0
2006-06-01 14:09:00,92.234,92.256,92.226,92.253,293199997.0
2006-06-01 14:10:00,92.24,92.253,92.219,92.24,207899998.0
2006-06-01 14:11:00,92.226,92.249,92.226,92.247,151700001.0
2006-06-01 14:12:00,92.252,92.252,92.223,92.223,179399998.0
2006-06-01 14:13:00,92.246,92.254,92.226,92.227,301400002.0
2006-06-01 14:14:00,92.219,92.233,92.211,92.222,110300001.0
2006-06-01 14:15:00,92.205,92.243,92.205,92.238,202099998.0
2006-06-01 14:16:00,92.238,92.238,92.217,92.22,136099998.0
2006-06-01 14:17:00,92.223,92.249,92.223,92.24,186299999.0
2006-06-01 14:18:00,92.244,92.252,92.22,92.225,173499999.0
2006-06-01 14:19:00,92.238,92.238,92.193,92.193,204999996.0
2006-06-01 14:20:00,92.202,92.207,92.157,92.157,196000001.0
2006-06-01 14:21:00,92.165,92.165,92.122,92.137,257099997.0
2006-06-01 14:22:00,92.162,92.196,92.149,92.171,163599999.0
2006-06-01 14:23:00,92.179,92.209,92.163,92.18,235400001.0
2006-06-01 14:24:00,92.182,92.209,92.177,92.198,144200001.0
2006-06-01 14:25:00,92.202,92.22,92.19,92.203,166899999.0
2006-06-01 14:26:00,92.179,92.199,92.162,92.193,176999999.0
2006-06-01 14:27:00,92.196,92.224,92.196,92.224,140400003.0
2006-06-01 14:28:00,92.221,92.227,92.191,92.191,302300000.0
2006-06-01 14:29:00,92.185,92.206,92.152,92.156,302199999.0
2006-06-01 14:30:00,92.143,92.2,92.138,92.182,263199998.0
2006-06-01 14:31:00,92.194,92.237,92.164,92.237,352199999.0
2006-06-01 14:32:00,92.232,92.246,92.198,92.198,218200000.0
2006-06-01 14:33:00,92.181,92.207,92.181,92.207,163000001.0
2006-06-01 14:34:00,92.198,92.232,92.194,92.222,149600000.0
2006-06-01 14:35:00,92.23,92.25,92.217,92.223,159799999.0
2006-06-01 14:36:00,92.206,92.252,92.206,92.252,170900000.0
2006-06-01 14:37:00,92.253,92.267,92.227,92.245,332500000.0
2006-06-01 14:38:00,92.249,92.257,92.227,92.249,265900000.0
2006-06-01 14:39:00,92.24,92.24,92.208,92.214,248600001.0
2006-06-01 14:40:00,92.241,92.252,92.227,92.233,110599998.0
2006-06-01 14:41:00,92.238,92.238,92.203,92.21,230500001.0
2006-06-01 14:42:00,92.22,92.23,92.198,92.206,327999998.0
2006-06-01 14:43:00,92.233,92.235,92.204,92.208,159800004.0
2006-06-01 14:44:00,92.197,92.226,92.197,92.221,168199999.0
2006-06-01 14:45:00,92.193,92.229,92.183,92.229,246499998.0
2006-06-01 14:46:00,92.195,92.216,92.192,92.206,211899999.0
2006-06-01 14:47:00,92.19,92.212,92.17,92.212,190399998.0
2006-06-01 14:48:00,92.205,92.205,92.144,92.146,84400002.0
2006-06-01 14:49:00,92.126,92.168,92.126,92.153,214199999.0
2006-06-01 14:50:00,92.145,92.176,92.142,92.169,303800002.0
2006-06-01 14:51:00,92.178,92.187,92.157,92.187,303800004.0
2006-06-01 14:52:00,92.192,92.233,92.177,92.21,216400000.0
2006-06-01 14:53:00,92.219,92.219,92.183,92.183,179699997.0
2006-06-01 14:54:00,92.17,92.19,92.152,92.158,287499999.0
2006-06-01 14:55:00,92.17,92.194,92.148,92.159,226499999.0
2006-06-01 14:56:00,92.146,92.162,92.135,92.155,268100003.0
2006-06-01 14:57:00,92.16,92.16,92.13,92.136,351999994.0
2006-06-01 14:58:00,92.172,92.186,92.152,92.17,240599997.0
2006-06-01 14:59:00,92.144,92.179,92.113,92.155,103699999.0
2006-06-01 15:00:00,92.156,92.176,92.139,92.153,175200000.0
2006-06-01 15:01:00,92.162,92.162,92.142,92.147,197500001.0
2006-06-01 15:02:00,92.147,92.147,92.115,92.143,197100002.0
2006-06-01 15:03:00,92.149,92.163,92.132,92.135,260700001.0
2006-06-01 15:04:00,92.158,92.168,92.138,92.156,212800002.0
2006-06-01 15:05:00,92.135,92.155,92.117,92.125,187700004.0
2006-06-01 15:06:00,92.127,92.129,92.102,92.111,295600000.0
2006-06-01 15:07:00,92.119,92.147,92.117,92.147,243100000.0
2006-06-01 15:08:00,92.147,92.174,92.136,92.153,142599996.0
2006-06-01 15:09:00,92.15,92.169,92.148,92.163,164800000.0
2006-06-01 15:10:00,92.144,92.171,92.138,92.148,199800001.0
2006-06-01 15:11:00,92.165,92.172,92.133,92.137,316699997.0
2006-06-01 15:12:00,92.151,92.168,92.141,92.168,219200000.0
2006-06-01 15:13:00,92.17,92.177,92.147,92.163,285499994.0
2006-06-01 15:14:00,92.185,92.185,92.149,92.161,281299996.0
2006-06-01 15:15:00,92.123,92.164,92.113,92.144,250600000.0
2006-06-01 15:16:00,92.139,92.153,92.127,92.131,328199998.0
2006-06-01 15:17:00,92.139,92.161,92.126,92.14,319100000.0
2006-06-01 15:18:00,92.137,92.141,92.122,92.125,107600000.0
2006-06-01 15:19:00,92.139,92.148,92.107,92.113,271399996.0
2006-06-01 15:20:00,92.127,92.152,92.117,92.152,229399998.0
2006-06-01 15:21:00,92.153,92.16,92.133,92.16,274100000.0
2006-06-01 15:22:00,92.164,92.178,92.113,92.16,153600003.0
2006-06-01 15:23:00,92.182,92.188,92.165,92.168,234100003.0
2006-06-01 15:24:00,92.169,92.185,92.154,92.167,286099999.0
2006-06-01 15:25:00,92.161,92.188,92.161,92.173,132699998.0
2006-06-01 15:26:00,92.168,92.198,92.157,92.198,196599998.0
2006-06-01 15:27:00,92.207,92.219,92.182,92.197,362299999.0
2006-06-01 15:28:00,92.195,92.21,92.186,92.21,246399999.0
2006-06-01 15:29:00,92.206,92.213,92.185,92.196,153099998.0
2006-06-01 15:30:00,92.222,92.222,92.199,92.2,237599999.0
2006-06-01 15:31:00,92.211,92.211,92.182,92.201,158600001.0
2006-06-01 15:32:00,92.194,92.223,92.183,92.194,166099998.0
2006-06-01 15:33:00,92.221,92.225,92.199,92.203,299900001.0
2006-06-01 15:34:00,92.197,92.214,92.178,92.198,367100003.0
2006-06-01 15:35:00,92.19,92.201,92.162,92.174,255599996.0
2006-06-01 15:36:00,92.2,92.22,92.187,92.187,240500002.0
2006-06-01 15:37:00,92.187,92.198,92.169,92.18,127199999.0
2006-06-01 15:38:00,92.163,92.186,92.161,92.183,174799998.0
2006-06-01 15:39:00,92.175,92.211,92.175,92.206,232600000.0
2006-06-01 15:40:00,92.217,92.224,92.19,92.2,191999999.0
2006-06-01 15:41:00,92.2,92.203,92.17,92.186,314800004.0
2006-06-01 15:42:00,92.191,92.214,92.181,92.188,137500000.0
2006-06-01 15:43:00,92.2,92.2,92.184,92.185,164100000.0
2006-06-01 15:44:00,92.165,92.196,92.155,92.196,171099996.0
2006-06-01 15:45:00,92.195,92.195,92.177,92.178,179800000.0
2006-06-01 15:46:00,92.184,92.2,92.177,92.2,178200000.0
2006-06-01 15:47:00,92.189,92.213,92.171,92.184,284199998.0
2006-06-01 15:48:00,92.187,92.216,92.187,92.207,300200001.0
2006-06-01 15:49:00,92.217,92.223,92.173,92.173,187399998.0
2006-06-01 15:50:00,92.155,92.188,92.152,92.188,166000000.0
2006-06-01 15:51:00,92.191,92.206,92.182,92.203,217600000.0
2006-06-01 15:52:00,92.212,92.212,92.179,92.185,305599998.0
2006-06-01 15:53:00,92.208,92.218,92.186,92.208,324800001.0
2006-06-01 15:54:00,92.21,92.226,92.187,92.204,154399997.0
2006-06-01 15:55:00,92.225,92.234,92.205,92.22,169200000.0
2006-06-01 15:56:00,92.227,92.243,92.203,92.22,67200000.0
2006-06-01 15:57:00,92.218,92.237,92.204,92.217,351700001.0
2006-06-01 15:58:00,92.217,92.217,92.199,92.199,58900000.0
2006-06-01 15:59:00,92.209,92.209,92.114,92.135,159099999.0
2006-06-01 16:00:00,92.12,92.249,92.103,92.215,280499996.0
2006-06-01 16:01:00,92.238,92.26,92.22,92.241,283499997.0
2006-06-01 16:02:00,92.248,92.248,92.209,92.211,80400000.0
2006-06-01 16:03:00,92.199,92.243,92.198,92.217,283100000.0
2006-06-01 16:04:00,92.21,92.219,92.194,92.194,224400000.0
2006-06-01 16:05:00,92.203,92.203,92.169,92.18,267099996.0
2006-06-01 16:06:00,92.196,92.214,92.185,92.192,293199999.0
2006-06-01 16:07:00,92.183,92.217,92.167,92.194,179599998.0
2006-06-01 16:08:00,92.225,92.226,92.19,92.19,213599999.0
2006-06-01 16:09:00,92.186,92.22,92.186,92.206,380999996.0
2006-06-01 16:10:00,92.209,92.215,92.177,92.18,338900000.0
2006-06-01 16:11:00,92.203,92.225,92.192,92.192,337200002.0
2006-06-01 16:12:00,92.196,92.199,92.173,92.197,308200000.0
2006-06-01 16:13:00,92.203,92.215,92.167,92.192,398400001.0
2006-06-01 16:14:00,92.204,92.232,92.188,92.232,149500000.0
2006-06-01 16:15:00,92.235,92.253,92.221,92.242,210600002.0
2006-06-01 16:16:00,92.246,92.246,92.197,92.197,255600000.0
2006-06-01 16:17:00,92.218,92.223,92.174,92.174,254500003.0
2006-06-01 16:18:00,92.237,92.246,92.213,92.213,159799997.0
2006-06-01 16:19:00,92.206,92.241,92.204,92.22,312999996.0
2006-06-01 16:20:00,92.219,92.223,92.188,92.195,197199998.0
2006-06-01 16:21:00,92.2,92.2,92.173,92.179,201399999.0
2006-06-01 16:22:00,92.177,92.224,92.177,92.22,137800000.0
2006-06-01 16:23:00,92.207,92.226,92.197,92.21,301099995.0
2006-06-01 16:24:00,92.206,92.233,92.205,92.233,236899999.0
2006-06-01 16:25:00,92.234,92.234,92.2,92.229,229800001.0
2006-06-01 16:26:00,92.201,92.226,92.199,92.226,131999999.0
2006-06-01 16:27:00,92.228,92.231,92.198,92.198,425999997.0
2006-06-01 16:28:00,92.21,92.24,92.201,92.222,257100001.0
2006-06-01 16:29:00,92.218,92.243,92.217,92.237,253700001.0
2006-06-01 16:30:00,92.247,92.249,92.213,92.217,202099999.0
2006-06-01 16:31:00,92.229,92.229,92.189,92.206,249900000.0
2006-06-01 16:32:00,92.234,92.238,92.194,92.212,194199996.0
2006-06-01 16:33:00,92.206,92.21,92.166,92.166,149599999.0
2006-06-01 16:34:00,92.151,92.202,92.151,92.173,173999999.0
2006-06-01 16:35:00,92.173,92.181,92.159,92.16,257999999.0
2006-06-01 16:36:00,92.187,92.197,92.162,92.166,311400001.0
2006-06-01 16:37:00,92.151,92.189,92.15,92.167,376000003.0
2006-06-01 16:38:00,92.157,92.188,92.156,92.17,179800001.0
2006-06-01 16:39:00,92.163,92.163,92.127,92.13,136999999.0
2006-06-01 16:40:00,92.141,92.158,92.139,92.154,151499999.0
2006-06-01 16:41:00,92.155,92.176,92.14,92.145,393099998.0
2006-06-01 16:42:00,92.177,92.194,92.153,92.18,258299996.0
2006-06-01 16:43:00,92.167,92.202,92.167,92.188,352899997.0
2006-06-01 16:44:00,92.171,92.171,92.136,92.139,132899999.0
2006-06-01 16:45:00,92.141,92.166,92.139,92.143,331899998.0
2006-06-01 16:46:00,92.172,92.196,92.166,92.177,170700002.0
2006-06-01 16:47:00,92.214,92.222,92.183,92.199,259000002.0
2006-06-01 16:48:00,92.211,92.226,92.184,92.198,200100005.0
2006-06-01 16:49:00,92.221,92.231,92.201,92.212,217600000.0
2006-06-01 16:50:00,92.229,92.233,92.201,92.211,249399999.0
2006-06-01 16:51:00,92.2,92.238,92.178,92.217,194099997.0
2006-06-01 16:52:00,92.229,92.255,92.207,92.207,331100002.0
2006-06-01 16:53:00,92.198,92.213,92.181,92.201,209800000.0
2006-06-01 16:54:00,92.18,92.213,92.176,92.192,356399995.0
2006-06-01 16:55:00,92.188,92.211,92.176,92.193,335700001.0
2006-06-01 16:56:00,92.19,92.235,92.188,92.235,174599999.0
2006-06-01 16:57:00,92.248,92.248,92.218,92.233,244999999.0
2006-06-01 16:58:00,92.216,92.241,92.214,92.226,83900000.0
2006-06-01 16:59:00,92.224,92.242,92.206,92.206,217799998.0
2006-06-01 17:00:00,92.22,92.239,92.204,92.204,170799999.0
2006-06-01 17:01:00,92.213,92.243,92.211,92.23,244299997.0
2006-06-01 17:02:00,92.226,92.241,92.202,92.207,179999999.0
2006-06-01 17:03:00,92.187,92.218,92.181,92.206,237500001.0
2006-06-01 17:04:00,92.205,92.215,92.193,92.197,264899996.0
2006-06-01 17:05:00,92.205,92.205,92.171,92.177,302599997.0
2006-06-01 17:06:00,92.194,92.222,92.186,92.191,195100002.0
2006-06-01 17:07:00,92.191,92.206,92.178,92.193,130199998.0
2006-06-01 17:08:00,92.191,92.203,92.175,92.19,215800001.0
2006-06-01 17:09:00,92.193,92.21,92.173,92.2,179000001.0
2006-06-01 17:10:00,92.181,92.199,92.172,92.191,222100001.0
2006-06-01 17:11:00,92.192,92.207,92.177,92.185,253299998.0
2006-06-01 17:12:00,92.182,92.199,92.173,92.173,224400002.0
2006-06-01 17:13:00,92.169,92.182,92.146,92.18,206000001.0
2006-06-01 17:14:00,92.17,92.175,92.141,92.166,395199999.0
2006-06-01 17:15:00,92.16,92.173,92.148,92.15,257800001.0
2006-06-01 17:16:00,92.165,92.165,92.141,92.142,117599999.0
2006-06-01 17:17:00,92.115,92.133,92.105,92.122,211099996.0
2006-06-01 17:18:00,92.104,92.12,92.098,92.118,202300000.0
2006-06-01 17:19:00,92.117,92.146,92.105,92.125,343199995.0
2006-06-01 17:20:00,92.144,92.163,92.131,92.149,137400000.0
2006-06-01 17:21:00,92.156,92.162,92.133,92.138,251400002.0
2006-06-01 17:22:00,92.146,92.149,92.127,92.127,210799996.0
2006-06-01 17:23:00,92.14,92.164,92.135,92.156,308500000.0
2006-06-01 17:24:00,92.158,92.165,92.14,92.153,164400001.0
2006-06-01 17:25:00,92.144,92.166,92.144,92.162,190499999.0
2006-06-01 17:26:00,92.175,92.194,92.17,92.176,133800002.0
2006-06-01 17:27:00,92.183,92.185,92.174,92.174,119299998.0
2006-06-01 17:28:00,92.187,92.201,92.171,92.185,229600000.0
2006-06-01 17:29:00,92.182,92.193,92.16,92.172,234700002.0
2006-06-01 17:30:00,92.183,92.204,92.17,92.182,274499998.0
2006-06-01 17:31:00,92.179,92.202,92.157,92.171,155999997.0
2006-06-01 17:32:00,92.167,92.177,92.148,92.169,350500000.0
2006-06-01 17:33:00,92.154,92.165,92.136,92.14,246500000.0
2006-06-01 17:34:00,92.152,92.174,92.142,92.149,191699999.0
2006-06-01 17:35:00,92.147,92.178,92.14,92.178,196399999.0
2006-06-01 17:36:00,92.179,92.188,92.162,92.162,297599997.0
2006-06-01 17:37:00,92.19,92.195,92.159,92.159,304900001.0
2006-06-01 17:38:00,92.169,92.192,92.168,92.168,193300002.0
2006-06-01 17:39:00,92.176,92.176,92.152,92.158,288200001.0
2006-06-01 17:40:00,92.149,92.182,92.148,92.182,168199997.0
2006-06-01 17:41:00,92.176,92.191,92.169,92.169,173399998.0
2006-06-01 17:42:00,92.182,92.2,92.166,92.179,146699998.0
2006-06-01 17:43:00,92.141,92.175,92.141,92.172,174099999.0
2006-06-01 17:44:00,92.143,92.167,92.132,92.167,200099998.0
2006-06-01 17:45:00,92.148,92.163,92.132,92.153,251499998.0
2006-06-01 17:46:00,92.151,92.176,92.149,92.149,142199998.0
2006-06-01 17:47:00,92.167,92.172,92.149,92.15,271299998.0
2006-06-01 17:48:00,92.151,92.17,92.148,92.165,233100002.0
2006-06-01 17:49:00,92.152,92.205,92.152,92.189,185000001.0
2006-06-01 17:50:00,92.18,92.206,92.174,92.201,233399999.0
2006-06-01 17:51:00,92.19,92.201,92.169,92.182,171699998.0
2006-06-01 17:52:00,92.18,92.2,92.176,92.2,223699996.0
2006-06-01 17:53:00,92.179,92.204,92.179,92.2,190200000.0
2006-06-01 17:54:00,92.182,92.207,92.173,92.207,302399999.0
2006-06-01 17:55:00,92.206,92.22,92.193,92.22,294400003.0
2006-06-01 17:56:00,92.224,92.224,92.186,92.191,155500000.0
2006-06-01 17:57:00,92.193,92.213,92.165,92.18,213000002.0
2006-06-01 17:58:00,92.148,92.17,92.147,92.161,226100003.0
2006-06-01 17:59:00,92.168,92.176,92.14,92.14,210299999.0
2006-06-01 18:00:00,92.165,92.166,92.131,92.139,218999998.0
2006-06-01 18:01:00,92.16,92.16,92.15,92.15,1936599988.0
2006-06-01 18:02:00,92.16,92.16,92.15,92.15,1936599988.0
2006-06-01 18:04:00,92.14,92.14,92.13,92.14,1936599988.0
2006-06-01 18:05:00,92.13,92.16,92.12,92.15,1936599988.0
2006-06-01 18:06:00,92.18,92.18,92.16,92.16,1936599988.0
2006-06-01 18:07:00,92.18,92.18,92.17,92.17,1936599988.0
2006-06-01 18:09:00,92.16,92.16,92.15,92.15,1936599988.0
2006-06-01 18:10:00,92.119,92.142,92.109,92.126,1936599988.0
2006-06-01 18:11:00,92.122,92.139,92.102,92.117,994199996.0
2006-06-01 18:12:00,92.135,92.135,92.099,92.099,1090499995.0
2006-06-01 18:13:00,92.103,92.137,92.097,92.118,1905399994.0
2006-06-01 18:15:00,92.17,92.19,92.15,92.19,1045500006.0
2006-06-01 18:16:00,92.2,92.22,92.2,92.22,1045500006.0
2006-06-01 18:17:00,92.183,92.208,92.177,92.197,1045500006.0
2006-06-01 18:18:00,92.199,92.211,92.183,92.184,1098399997.0
2006-06-01 18:19:00,92.187,92.208,92.171,92.199,1998899996.0
2006-06-01 18:20:00,92.204,92.223,92.186,92.197,1763399990.0
2006-06-01 18:21:00,92.199,92.215,92.177,92.2,1857599999.0
2006-06-01 18:22:00,92.2,92.212,92.176,92.198,1406700000.0
2006-06-01 18:24:00,92.22,92.24,92.22,92.24,1879599999.0
2006-06-01 18:25:00,92.22,92.239,92.2,92.215,1879599999.0
2006-06-01 18:26:00,92.231,92.233,92.194,92.201,2143099993.0
2006-06-01 18:27:00,92.199,92.228,92.198,92.227,1436800009.0
2006-06-01 18:28:00,92.227,92.227,92.199,92.207,1613199995.0
2006-06-01 18:29:00,92.233,92.26,92.219,92.243,1229499992.0
2006-06-01 18:30:00,92.247,92.263,92.235,92.252,1043800003.0
2006-06-01 18:31:00,92.24,92.243,92.206,92.232,1444699991.0
2006-06-01 18:32:00,92.24,92.243,92.208,92.211,1929999988.0
2006-06-01 18:33:00,92.26,92.26,92.23,92.23,2012299987.0
2006-06-01 18:34:00,92.215,92.229,92.19,92.197,2012299987.0
2006-06-01 18:35:00,92.218,92.222,92.187,92.19,1855300003.0
2006-06-01 18:36:00,92.197,92.218,92.188,92.198,880499994.0
2006-06-01 18:37:00,92.214,92.236,92.202,92.209,966799998.0
2006-06-01 18:38:00,92.2,92.228,92.184,92.225,975199996.0
2006-06-01 18:39:00,92.225,92.234,92.195,92.197,1281000006.0
2006-06-01 18:40:00,92.207,92.238,92.2,92.204,1829000003.0
2006-06-01 18:41:00,92.223,92.224,92.191,92.203,812300001.0
2006-06-01 18:42:00,92.223,92.229,92.202,92.205,1325699997.0
2006-06-01 18:43:00,92.226,92.232,92.203,92.215,432400001.0
2006-06-01 18:44:00,92.234,92.237,92.209,92.209,882199992.0
2006-06-01 18:45:00,92.231,92.24,92.205,92.212,810100004.0
2006-06-01 18:46:00,92.234,92.236,92.205,92.21,731699995.0
2006-06-01 18:47:00,92.211,92.232,92.206,92.219,229900000.0
2006-06-01 18:48:00,92.2,92.226,92.196,92.218,548600000.0
2006-06-01 18:49:00,92.206,92.221,92.191,92.215,728600002.0
2006-06-01 18:50:00,92.189,92.216,92.188,92.205,804400001.0
2006-06-01 18:51:00,92.203,92.222,92.187,92.198,1100300002.0
2006-06-01 18:52:00,92.206,92.22,92.185,92.212,1345700002.0
2006-06-01 18:53:00,92.216,92.217,92.179,92.204,1350599991.0
2006-06-01 18:54:00,92.215,92.222,92.193,92.195,1426400002.0
2006-06-01 18:55:00,92.218,92.225,92.195,92.2,1870499990.0
2006-06-01 18:56:00,92.204,92.226,92.2,92.218,291999996.0
2006-06-01 18:57:00,92.215,92.22,92.2,92.201,383600001.0
2006-06-01 18:58:00,92.213,92.216,92.187,92.21,787499997.0
2006-06-01 18:59:00,92.201,92.235,92.196,92.215,1157599999.0
2006-06-01 19:00:00,92.206,92.223,92.197,92.214,377400002.0
2006-06-01 19:01:00,92.214,92.219,92.189,92.189,441199997.0
2006-06-01 19:02:00,92.215,92.225,92.197,92.197,220099997.0
2006-06-01 19:03:00,92.195,92.217,92.194,92.196,565699999.0
2006-06-01 19:04:00,92.214,92.223,92.195,92.206,523699999.0
2006-06-01 19:05:00,92.224,92.242,92.21,92.22,567000002.0
2006-06-01 19:06:00,92.22,92.24,92.212,92.23,1001000001.0
2006-06-01 19:07:00,92.218,92.237,92.202,92.22,1345200004.0
2006-06-01 19:08:00,92.224,92.237,92.205,92.208,1750500004.0
2006-06-01 19:09:00,92.234,92.246,92.211,92.223,838099996.0
2006-06-01 19:10:00,92.232,92.242,92.22,92.238,184900001.0
2006-06-01 19:11:00,92.24,92.246,92.221,92.221,517399996.0
2006-06-01 19:12:00,92.222,92.243,92.222,92.239,215699999.0
2006-06-01 19:13:00,92.216,92.23,92.2,92.22,426899995.0
2006-06-01 19:14:00,92.227,92.24,92.213,92.221,345799998.0
2006-06-01 19:15:00,92.22,92.239,92.207,92.215,1013699995.0
2006-06-01 19:16:00,92.205,92.25,92.205,92.24,378299999.0
2006-06-01 19:17:00,92.23,92.251,92.212,92.231,844200001.0
2006-06-01 19:18:00,92.223,92.241,92.202,92.202,887699994.0
2006-06-01 19:19:00,92.215,92.235,92.193,92.203,1215099991.0
2006-06-01 19:20:00,92.215,92.233,92.194,92.233,689300002.0
2006-06-01 19:21:00,92.233,92.244,92.212,92.216,988099990.0
2006-06-01 19:22:00,92.226,92.226,92.197,92.2,184499998.0
2006-06-01 19:23:00,92.215,92.218,92.181,92.191,1430199994.0
2006-06-01 19:24:00,92.2,92.225,92.2,92.225,714300000.0
2006-06-01 19:25:00,92.22,92.226,92.203,92.204,1224299989.0
2006-06-01 19:26:00,92.197,92.227,92.191,92.21,1989899999.0
2006-06-01 19:27:00,92.219,92.223,92.195,92.2,1229800002.0
2006-06-01 19:28:00,92.215,92.22,92.193,92.208,979399996.0
2006-06-01 19:29:00,92.215,92.234,92.207,92.232,338799997.0
2006-06-01 19:30:00,92.235,92.252,92.222,92.241,1086499995.0
2006-06-01 19:31:00,92.245,92.252,92.224,92.24,704400007.0
2006-06-01 19:32:00,92.234,92.249,92.22,92.238,1177099996.0
2006-06-01 19:33:00,92.221,92.245,92.221,92.24,834899997.0
2006-06-01 19:34:00,92.242,92.254,92.22,92.23,1124300001.0
2006-06-01 19:35:00,92.23,92.251,92.206,92.235,756799996.0
2006-06-01 19:36:00,92.224,92.252,92.224,92.245,693699996.0
2006-06-01 19:37:00,92.243,92.259,92.233,92.247,227599997.0
2006-06-01 19:38:00,92.243,92.249,92.215,92.216,769699996.0
2006-06-01 19:39:00,92.214,92.241,92.212,92.23,680799993.0
2006-06-01 19:40:00,92.211,92.232,92.204,92.222,671900004.0
2006-06-01 19:41:00,92.225,92.239,92.208,92.215,1188099994.0
2006-06-01 19:42:00,92.225,92.23,92.208,92.214,984000000.0
2006-06-01 19:43:00,92.215,92.227,92.199,92.214,571999998.0
2006-06-01 19:44:00,92.213,92.248,92.213,92.246,914800001.0
2006-06-01 19:45:00,92.219,92.24,92.21,92.24,406100006.0
2006-06-01 19:46:00,92.222,92.248,92.216,92.234,606500002.0
2006-06-01 19:47:00,92.232,92.237,92.205,92.224,414299999.0
2006-06-01 19:48:00,92.22,92.245,92.217,92.226,1223400000.0
2006-06-01 19:49:00,92.225,92.23,92.205,92.225,760599997.0
2006-06-01 19:50:00,92.223,92.225,92.199,92.22,620000002.0
2006-06-01 19:51:00,92.22,92.23,92.202,92.205,616499993.0
2006-06-01 19:52:00,92.223,92.238,92.21,92.214,587499999.0
2006-06-01 19:53:00,92.212,92.234,92.207,92.214,835200001.0
2006-06-01 19:54:00,92.229,92.235,92.212,92.219,795299996.0
2006-06-01 19:55:00,92.234,92.238,92.214,92.214,261200000.0
2006-06-01 19:56:00,92.233,92.244,92.216,92.216,427599997.0
2006-06-01 19:57:00,92.205,92.234,92.19,92.229,570099997.0
2006-06-01 19:58:00,92.23,92.24,92.215,92.218,1143300004.0
2006-06-01 19:59:00,92.207,92.22,92.194,92.215,630999997.0
2006-06-01 20:00:00,92.214,92.214,92.19,92.191,526700002.0
2006-06-01 20:01:00,92.2,92.217,92.187,92.199,552299995.0
2006-06-01 20:02:00,92.193,92.196,92.17,92.172,487899995.0
2006-06-01 20:03:00,92.187,92.199,92.172,92.181,565899999.0
2006-06-01 20:04:00,92.19,92.194,92.168,92.184,668600003.0
2006-06-01 20:05:00,92.188,92.216,92.186,92.208,428600001.0
2006-06-01 20:06:00,92.191,92.224,92.184,92.205,648000000.0
2006-06-01 20:07:00,92.211,92.237,92.197,92.233,555600004.0
2006-06-01 20:08:00,92.237,92.237,92.202,92.222,639399993.0
2006-06-01 20:09:00,92.226,92.259,92.224,92.245,547500004.0
2006-06-01 20:10:00,92.234,92.248,92.22,92.236,608999995.0
2006-06-01 20:11:00,92.218,92.24,92.198,92.227,1511099985.0
2006-06-01 20:12:00,92.217,92.237,92.196,92.214,1589499988.0
2006-06-01 20:13:00,92.243,92.259,92.226,92.23,1009299995.0
2006-06-01 20:14:00,92.22,92.244,92.208,92.244,540000000.0
2006-06-01 20:15:00,92.225,92.247,92.214,92.241,1094199994.0
2006-06-01 20:16:00,92.245,92.245,92.208,92.21,1577499996.0
2006-06-01 20:17:00,92.217,92.247,92.216,92.228,188200000.0
2006-06-01 20:18:00,92.234,92.244,92.221,92.226,235300001.0
2006-06-01 20:19:00,92.227,92.247,92.22,92.234,1742599998.0
2006-06-01 20:20:00,92.211,92.237,92.2,92.216,1500999995.0
2006-06-01 20:21:00,92.213,92.215,92.194,92.197,535500002.0
2006-06-01 20:22:00,92.193,92.233,92.193,92.215,895499997.0
2006-06-01 20:23:00,92.204,92.218,92.184,92.205,820099999.0
2006-06-01 20:24:00,92.189,92.205,92.182,92.202,593699999.0
2006-06-01 20:25:00,92.191,92.216,92.174,92.192,785599996.0
2006-06-01 20:26:00,92.182,92.209,92.177,92.205,512500005.0
2006-06-01 20:27:00,92.196,92.214,92.176,92.213,1005199995.0
2006-06-01 20:28:00,92.212,92.217,92.193,92.212,2107499988.0
2006-06-01 20:29:00,92.199,92.217,92.179,92.2,2134499993.0
2006-06-01 20:30:00,92.22,92.23,92.22,92.22,1799000001.0
2006-06-01 20:31:00,92.214,92.227,92.193,92.227,1799000001.0
2006-06-01 20:32:00,92.24,92.25,92.24,92.25,689500002.0
2006-06-01 20:33:00,92.237,92.237,92.191,92.218,689500002.0
2006-06-01 20:34:00,92.219,92.237,92.205,92.223,237300000.0
2006-06-01 20:35:00,92.213,92.237,92.209,92.228,585599999.0
2006-06-01 20:36:00,92.235,92.239,92.215,92.221,464800004.0
2006-06-01 20:37:00,92.209,92.236,92.201,92.222,605500005.0
2006-06-01 20:38:00,92.212,92.237,92.21,92.232,1666299995.0
2006-06-01 20:39:00,92.213,92.238,92.212,92.232,1069499995.0
2006-06-01 20:40:00,92.22,92.24,92.214,92.239,1715800002.0
2006-06-01 20:41:00,92.236,92.238,92.208,92.231,825899999.0
2006-06-01 20:42:00,92.237,92.237,92.203,92.208,915099993.0
2006-06-01 20:43:00,92.225,92.238,92.204,92.211,432399997.0
2006-06-01 20:44:00,92.225,92.225,92.181,92.193,1160199988.0
2006-06-01 20:45:00,92.202,92.202,92.173,92.173,1211300009.0
2006-06-01 20:46:00,92.182,92.205,92.173,92.191,719100004.0
2006-06-01 20:47:00,92.168,92.203,92.166,92.185,1097899998.0
2006-06-01 20:48:00,92.166,92.185,92.155,92.183,757899999.0
2006-06-01 20:49:00,92.181,92.198,92.175,92.187,848999990.0
2006-06-01 20:50:00,92.19,92.215,92.18,92.192,1062100000.0
2006-06-01 20:51:00,92.221,92.229,92.197,92.197,730999998.0
2006-06-01 20:52:00,92.19,92.212,92.183,92.208,551600000.0
2006-06-01 20:53:00,92.196,92.196,92.162,92.174,1420899993.0
2006-06-01 20:54:00,92.188,92.195,92.173,92.177,269399998.0
2006-06-01 20:55:00,92.175,92.178,92.143,92.178,886799999.0
2006-06-01 20:56:00,92.173,92.18,92.146,92.158,1184899999.0
2006-06-01 20:57:00,92.177,92.196,92.164,92.171,1336599992.0
2006-06-01 20:59:00,92.184,92.198,92.15,92.17,1990099996.0
2006-06-01 21:00:00,92.18,92.2,92.18,92.19,612999993.0
2006-06-01 21:01:00,92.2,92.2,92.18,92.18,612999993.0
2006-06-01 21:02:00,92.145,92.177,92.138,92.177,612999993.0
2006-06-01 21:03:00,92.177,92.181,92.155,92.162,621100005.0
2006-06-01 21:04:00,92.176,92.201,92.176,92.201,406399997.0
2006-06-01 21:05:00,92.171,92.201,92.171,92.193,383499997.0
2006-06-01 21:06:00,92.17,92.196,92.17,92.184,605499999.0
2006-06-01 21:07:00,92.164,92.181,92.154,92.173,579199997.0
2006-06-01 21:08:00,92.163,92.171,92.142,92.15,640300000.0
2006-06-01 21:09:00,92.164,92.172,92.15,92.155,364199997.0
2006-06-01 21:10:00,92.177,92.18,92.151,92.151,455899999.0
2006-06-01 21:11:00,92.163,92.181,92.149,92.159,469600002.0
2006-06-01 21:12:00,92.151,92.188,92.151,92.188,460200001.0
2006-06-01 21:13:00,92.181,92.181,92.149,92.149,809399996.0
2006-06-01 21:14:00,92.159,92.172,92.143,92.172,1190799990.0
2006-06-01 21:15:00,92.172,92.179,92.149,92.158,1057199986.0
2006-06-01 21:16:00,92.161,92.194,92.155,92.184,721900004.0
2006-06-01 21:17:00,92.179,92.195,92.156,92.185,1257700006.0
2006-06-01 21:18:00,92.183,92.184,92.157,92.162,818799994.0
2006-06-01 21:19:00,92.172,92.192,92.155,92.183,1038199997.0
2006-06-01 21:20:00,92.196,92.203,92.173,92.175,1776999994.0
2006-06-01 21:21:00,92.181,92.201,92.167,92.179,1825999990.0
2006-06-01 21:22:00,92.163,92.191,92.15,92.178,1714200002.0
2006-06-01 21:23:00,92.18,92.187,92.153,92.173,873999994.0
2006-06-01 21:24:00,92.174,92.194,92.168,92.174,862500002.0
2006-06-01 21:25:00,92.178,92.186,92.153,92.162,1269099995.0
2006-06-01 21:26:00,92.172,92.185,92.155,92.16,429800004.0
2006-06-01 21:27:00,92.158,92.184,92.153,92.184,415500005.0
2006-06-01 21:28:00,92.182,92.198,92.177,92.185,468100000.0
2006-06-01 21:29:00,92.185,92.185,92.152,92.163,634299997.0
2006-06-01 21:30:00,92.182,92.19,92.164,92.164,518100000.0
2006-06-01 21:31:00,92.162,92.201,92.162,92.2,194499997.0
2006-06-01 21:32:00,92.198,92.208,92.181,92.193,1363900007.0
2006-06-01 21:33:00,92.187,92.189,92.165,92.177,147399999.0
2006-06-01 21:34:00,92.183,92.191,92.16,92.16,547499997.0
2006-06-01 21:35:00,92.177,92.188,92.158,92.175,454500005.0
2006-06-01 21:36:00,92.17,92.174,92.152,92.154,129399999.0
2006-06-01 21:37:00,92.143,92.177,92.143,92.17,411299995.0
2006-06-01 21:38:00,92.153,92.175,92.153,92.172,525700003.0
2006-06-01 21:39:00,92.175,92.181,92.161,92.175,230299997.0
2006-06-01 21:40:00,92.177,92.178,92.147,92.152,447099996.0
2006-06-01 21:41:00,92.145,92.164,92.133,92.153,389399999.0
2006-06-01 21:42:00,92.159,92.165,92.132,92.132,596899995.0
2006-06-01 21:43:00,92.144,92.157,92.129,92.145,548799999.0
2006-06-01 21:44:00,92.145,92.155,92.123,92.141,1432199997.0
2006-06-01 21:45:00,92.126,92.146,92.112,92.13,1085799987.0
2006-06-01 21:46:00,92.135,92.146,92.112,92.131,388800001.0
2006-06-01 21:47:00,92.135,92.143,92.113,92.123,808399997.0
2006-06-01 21:48:00,92.146,92.146,92.121,92.121,291300000.0
2006-06-01 21:49:00,92.141,92.146,92.114,92.124,702299998.0
2006-06-01 21:50:00,92.141,92.15,92.123,92.129,371799998.0
2006-06-01 21:51:00,92.135,92.135,92.106,92.123,296200002.0
2006-06-01 21:52:00,92.102,92.131,92.1,92.123,567600000.0
2006-06-01 21:53:00,92.129,92.133,92.11,92.115,165099998.0
2006-06-01 21:54:00,92.121,92.136,92.111,92.135,185699999.0
2006-06-01 21:55:00,92.11,92.128,92.106,92.119,202800000.0
2006-06-01 21:56:00,92.127,92.147,92.118,92.147,591099993.0
2006-06-01 21:57:00,92.155,92.16,92.143,92.143,140800003.0
2006-06-01 21:58:00,92.154,92.175,92.154,92.175,184200000.0
2006-06-01 21:59:00,92.173,92.173,92.137,92.16,658700001.0
2006-06-01 22:00:00,92.16,92.172,92.131,92.145,718600000.0
2006-06-01 22:01:00,92.144,92.167,92.143,92.155,969399996.0
2006-06-01 22:02:00,92.131,92.162,92.131,92.147,1228599995.0
2006-06-01 22:03:00,92.144,92.163,92.128,92.139,336899996.0
2006-06-01 22:04:00,92.149,92.161,92.123,92.155,801200000.0
2006-06-01 22:05:00,92.137,92.16,92.13,92.155,361200003.0
2006-06-01 22:06:00,92.153,92.153,92.128,92.128,173499998.0
2006-06-01 22:07:00,92.133,92.152,92.132,92.146,205900004.0
2006-06-01 22:08:00,92.134,92.147,92.117,92.137,118700002.0
2006-06-01 22:09:00,92.128,92.15,92.114,92.134,338900004.0
2006-06-01 22:10:00,92.123,92.145,92.108,92.131,237999999.0
2006-06-01 22:11:00,92.131,92.159,92.126,92.148,299499994.0
2006-06-01 22:12:00,92.143,92.16,92.116,92.118,275400000.0
2006-06-01 22:13:00,92.127,92.133,92.099,92.116,543200001.0
2006-06-01 22:14:00,92.133,92.133,92.113,92.113,192800002.0
2006-06-01 22:15:00,92.126,92.14,92.109,92.11,555700004.0
2006-06-01 22:16:00,92.111,92.135,92.109,92.135,351700001.0
2006-06-01 22:17:00,92.155,92.164,92.137,92.15,238299997.0
2006-06-01 22:18:00,92.129,92.147,92.116,92.131,252000001.0
2006-06-01 22:19:00,92.136,92.16,92.136,92.158,194000002.0
2006-06-01 22:20:00,92.162,92.162,92.138,92.145,180500002.0
2006-06-01 22:21:00,92.142,92.152,92.127,92.13,150000000.0
2006-06-01 22:22:00,92.136,92.15,92.124,92.142,471399995.0
2006-06-01 22:23:00,92.128,92.15,92.125,92.139,141000000.0
2006-06-01 22:24:00,92.131,92.131,92.109,92.109,64000000.0
2006-06-01 22:25:00,92.116,92.127,92.101,92.114,318399997.0
2006-06-01 22:26:00,92.12,92.123,92.101,92.105,42399999.0
2006-06-01 22:27:00,92.122,92.138,92.11,92.125,724400002.0
2006-06-01 22:28:00,92.111,92.135,92.11,92.125,272900000.0
2006-06-01 22:29:00,92.133,92.141,92.102,92.102,351600002.0
2006-06-01 22:30:00,92.111,92.131,92.101,92.131,469700000.0
2006-06-01 22:31:00,92.113,92.131,92.112,92.127,214499999.0
2006-06-01 22:32:00,92.103,92.134,92.103,92.133,156299998.0
2006-06-01 22:33:00,92.133,92.133,92.106,92.106,332599999.0
2006-06-01 22:34:00,92.123,92.13,92.105,92.106,498300003.0
2006-06-01 22:35:00,92.13,92.13,92.11,92.11,288300004.0
2006-06-01 22:36:00,92.122,92.142,92.108,92.135,458700001.0
2006-06-01 22:37:00,92.134,92.134,92.108,92.112,90599999.0
2006-06-01 22:38:00,92.128,92.136,92.114,92.115,208599997.0
2006-06-01 22:39:00,92.134,92.134,92.107,92.116,234699997.0
2006-06-01 22:40:00,92.134,92.136,92.107,92.107,360099995.0
2006-06-01 22:41:00,92.113,92.134,92.113,92.134,205300001.0
2006-06-01 22:42:00,92.147,92.167,92.141,92.143,253999995.0
2006-06-01 22:43:00,92.153,92.173,92.135,92.163,687799997.0
2006-06-01 22:44:00,92.163,92.167,92.131,92.137,488600000.0
2006-06-01 22:45:00,92.145,92.164,92.125,92.161,335900003.0
2006-06-01 22:46:00,92.165,92.173,92.141,92.151,561100001.0
2006-06-01 22:47:00,92.15,92.17,92.143,92.165,251400003.0
2006-06-01 22:48:00,92.171,92.187,92.144,92.148,470900000.0
2006-06-01 22:49:00,92.18,92.207,92.163,92.18,430500000.0
2006-06-01 22:50:00,92.193,92.207,92.18,92.2,387399996.0
2006-06-01 22:51:00,92.178,92.205,92.169,92.194,601299992.0
2006-06-01 22:52:00,92.188,92.205,92.184,92.197,136699997.0
2006-06-01 22:53:00,92.197,92.219,92.155,92.21,414100000.0
2006-06-01 22:54:00,92.209,92.216,92.185,92.19,208899999.0
2006-06-01 22:55:00,92.205,92.208,92.184,92.185,552200002.0
2006-06-01 22:56:00,92.202,92.21,92.181,92.181,232599996.0
2006-06-01 22:57:00,92.208,92.213,92.171,92.182,217699998.0
2006-06-01 22:58:00,92.216,92.239,92.207,92.219,229999997.0
2006-06-01 22:59:00,92.215,92.215,92.143,92.149,328799999.0
2006-06-01 23:00:00,92.203,92.22,92.191,92.2,148499999.0
2006-06-01 23:01:00,92.216,92.27,92.213,92.227,217000001.0
2006-06-01 23:02:00,92.245,92.284,92.229,92.246,194100000.0
2006-06-01 23:03:00,92.247,92.262,92.208,92.227,307999997.0
2006-06-01 23:04:00,92.184,92.246,92.175,92.22,191000001.0
2006-06-01 23:05:00,92.211,92.25,92.199,92.229,150799999.0
2006-06-01 23:06:00,92.228,92.261,92.218,92.241,311099998.0
2006-06-01 23:07:00,92.211,92.258,92.206,92.225,151099999.0
2006-06-01 23:08:00,92.242,92.247,92.208,92.213,339100002.0
2006-06-01 23:09:00,92.25,92.267,92.224,92.236,237099997.0
2006-06-01 23:10:00,92.197,92.237,92.17,92.188,435499994.0
2006-06-01 23:11:00,92.231,92.238,92.197,92.205,205500001.0
2006-06-01 23:12:00,92.24,92.243,92.191,92.197,257700002.0
2006-06-01 23:13:00,92.209,92.227,92.189,92.213,350099999.0
2006-06-01 23:14:00,92.188,92.2,92.152,92.165,253700000.0
2006-06-01 23:15:00,92.192,92.21,92.162,92.165,152600001.0
2006-06-01 23:16:00,92.18,92.223,92.17,92.198,204800001.0
2006-06-01 23:17:00,92.193,92.218,92.172,92.206,250300000.0
2006-06-01 23:18:00,92.233,92.233,92.163,92.163,170499997.0
2006-06-01 23:19:00,92.171,92.204,92.153,92.153,177400002.0
2006-06-01 23:20:00,92.176,92.197,92.138,92.159,122099999.0
2006-06-01 23:21:00,92.158,92.187,92.141,92.16,225899997.0
2006-06-01 23:22:00,92.131,92.194,92.131,92.167,262299999.0
2006-06-01 23:23:00,92.166,92.195,92.158,92.175,138400000.0
2006-06-01 23:24:00,92.186,92.202,92.161,92.162,389899995.0
2006-06-01 23:25:00,92.17,92.212,92.167,92.196,182600001.0
2006-06-01 23:26:00,92.175,92.213,92.169,92.197,289699998.0
2006-06-01 23:27:00,92.189,92.213,92.176,92.193,357100001.0
2006-06-01 23:28:00,92.223,92.237,92.194,92.212,212399998.0
2006-06-01 23:29:00,92.209,92.228,92.164,92.218,234200000.0
2006-06-01 23:30:00,92.235,92.239,92.184,92.184,178000000.0
2006-06-01 23:31:00,92.196,92.213,92.19,92.204,171299999.0
2006-06-01 23:32:00,92.183,92.204,92.177,92.204,247299994.0
2006-06-01 23:33:00,92.198,92.215,92.179,92.201,112500003.0
2006-06-01 23:34:00,92.205,92.223,92.186,92.223,369200002.0
2006-06-01 23:35:00,92.217,92.23,92.194,92.223,336399995.0
2006-06-01 23:36:00,92.226,92.238,92.212,92.226,143599999.0
2006-06-01 23:37:00,92.207,92.23,92.197,92.212,344399999.0
2006-06-01 23:38:00,92.186,92.212,92.177,92.212,257600001.0
2006-06-01 23:39:00,92.214,92.225,92.2,92.216,192499997.0
2006-06-01 23:40:00,92.213,92.213,92.193,92.193,301099993.0
2006-06-01 23:41:00,92.187,92.22,92.184,92.22,161399998.0
2006-06-01 23:42:00,92.191,92.211,92.173,92.191,184499999.0
2006-06-01 23:43:00,92.18,92.197,92.18,92.192,182300000.0
2006-06-01 23:44:00,92.16,92.205,92.156,92.205,236799999.0
2006-06-01 23:45:00,92.202,92.202,92.18,92.18,49599999.0
2006-06-01 23:46:00,92.208,92.208,92.186,92.198,225199997.0
2006-06-01 23:47:00,92.201,92.203,92.183,92.188,85300001.0
2006-06-01 23:48:00,92.184,92.204,92.184,92.202,253900001.0
2006-06-01 23:49:00,92.191,92.201,92.175,92.192,282799995.0
2006-06-01 23:50:00,92.163,92.193,92.161,92.19,231000000.0
2006-06-01 23:51:00,92.176,92.199,92.174,92.189,243500003.0
2006-06-01 23:52:00,92.174,92.2,92.174,92.198,99400000.0
2006-06-01 23:53:00,92.178,92.193,92.17,92.185,201500000.0
2006-06-01 23:54:00,92.191,92.2,92.177,92.188,340999998.0
2006-06-01 23:55:00,92.192,92.195,92.174,92.174,160500003.0
2006-06-01 23:56:00,92.194,92.208,92.182,92.185,254100001.0
2006-06-01 23:57:00,92.206,92.22,92.191,92.22,190300003.0
2006-06-01 23:58:00,92.219,92.239,92.199,92.215,290800000.0
2006-06-01 23:59:00,92.206,92.235,92.202,92.214,201299997.0
2006-06-02 00:00:00,92.209,92.251,92.209,92.234,302399999.0
2006-06-02 00:01:00,92.225,92.239,92.201,92.204,273899999.0
2006-06-02 00:02:00,92.212,92.214,92.193,92.196,185199997.0
2006-06-02 00:03:00,92.212,92.218,92.196,92.206,227699997.0
2006-06-02 00:04:00,92.213,92.22,92.195,92.208,127099999.0
2006-06-02 00:05:00,92.205,92.218,92.19,92.212,200399998.0
2006-06-02 00:06:00,92.184,92.207,92.174,92.207,254999997.0
2006-06-02 00:07:00,92.189,92.21,92.187,92.205,285400006.0
2006-06-02 00:08:00,92.185,92.201,92.176,92.179,144600000.0
2006-06-02 00:09:00,92.202,92.215,92.173,92.173,141800002.0
2006-06-02 00:10:00,92.198,92.236,92.198,92.226,212100001.0
2006-06-02 00:11:00,92.222,92.222,92.197,92.197,133599998.0
2006-06-02 00:12:00,92.216,92.231,92.203,92.203,315000000.0
2006-06-02 00:13:00,92.225,92.235,92.211,92.211,147999997.0
2006-06-02 00:14:00,92.232,92.232,92.199,92.211,56699999.0
2006-06-02 00:15:00,92.201,92.22,92.201,92.215,58000000.0
2006-06-02 00:16:00,92.217,92.226,92.204,92.212,197199998.0
2006-06-02 00:17:00,92.22,92.228,92.201,92.222,155500001.0
2006-06-02 00:18:00,92.222,92.225,92.205,92.209,77199999.0
2006-06-02 00:19:00,92.209,92.227,92.208,92.225,190999997.0
2006-06-02 00:20:00,92.207,92.224,92.197,92.213,308800002.0
2006-06-02 00:21:00,92.209,92.209,92.17,92.17,104699998.0
2006-06-02 00:22:00,92.163,92.188,92.158,92.169,236399999.0
2006-06-02 00:23:00,92.177,92.182,92.163,92.163,143800001.0
2006-06-02 00:24:00,92.172,92.185,92.156,92.18,210299999.0
2006-06-02 00:25:00,92.192,92.198,92.167,92.185,89100000.0
2006-06-02 00:26:00,92.196,92.196,92.166,92.166,119999998.0
2006-06-02 00:27:00,92.187,92.199,92.172,92.172,298399999.0
2006-06-02 00:28:00,92.174,92.202,92.174,92.202,166000003.0
2006-06-02 00:29:00,92.207,92.211,92.177,92.201,267300003.0
2006-06-02 00:30:00,92.203,92.203,92.177,92.186,190299994.0
2006-06-02 00:31:00,92.187,92.197,92.174,92.184,117499999.0
2006-06-02 00:32:00,92.178,92.194,92.168,92.185,234199999.0
2006-06-02 00:33:00,92.175,92.188,92.159,92.188,216699999.0
2006-06-02 00:34:00,92.185,92.185,92.142,92.142,94300000.0
2006-06-02 00:35:00,92.179,92.181,92.159,92.168,192000003.0
2006-06-02 00:36:00,92.171,92.172,92.141,92.158,304100003.0
2006-06-02 00:37:00,92.167,92.176,92.148,92.158,230499997.0
2006-06-02 00:38:00,92.153,92.184,92.141,92.184,209599999.0
2006-06-02 00:39:00,92.181,92.181,92.152,92.155,180200000.0
2006-06-02 00:40:00,92.163,92.18,92.157,92.175,229899996.0
2006-06-02 00:41:00,92.168,92.196,92.168,92.176,142700000.0
2006-06-02 00:42:00,92.163,92.176,92.149,92.152,195699998.0
2006-06-02 00:43:00,92.17,92.178,92.155,92.175,118299999.0
2006-06-02 00:44:00,92.168,92.175,92.143,92.143,121199997.0
2006-06-02 00:45:00,92.161,92.186,92.159,92.177,204200004.0
2006-06-02 00:46:00,92.167,92.172,92.141,92.163,191399999.0
2006-06-02 00:47:00,92.146,92.168,92.141,92.155,408999996.0
2006-06-02 00:48:00,92.144,92.164,92.138,92.159,345099997.0
2006-06-02 00:49:00,92.15,92.175,92.15,92.17,150699995.0
2006-06-02 00:50:00,92.153,92.153,92.131,92.135,192700000.0
2006-06-02 00:51:00,92.121,92.14,92.101,92.12,247800001.0
2006-06-02 00:52:00,92.119,92.119,92.084,92.088,305099997.0
2006-06-02 00:53:00,92.117,92.125,92.108,92.112,204599994.0
2006-06-02 00:54:00,92.114,92.128,92.099,92.115,199200001.0
2006-06-02 00:55:00,92.105,92.131,92.105,92.128,279899994.0
2006-06-02 00:56:00,92.105,92.114,92.086,92.099,310299997.0
2006-06-02 00:57:00,92.117,92.117,92.091,92.099,152099998.0
2006-06-02 00:58:00,92.09,92.113,92.078,92.113,173699999.0
2006-06-02 00:59:00,92.106,92.123,92.095,92.118,320800001.0
2006-06-02 01:00:00,92.112,92.127,92.095,92.102,213699999.0
2006-06-02 01:01:00,92.107,92.124,92.103,92.109,187000000.0
2006-06-02 01:02:00,92.134,92.142,92.109,92.121,250399998.0
2006-06-02 01:03:00,92.095,92.12,92.095,92.12,197700001.0
2006-06-02 01:04:00,92.104,92.126,92.1,92.118,284100000.0
2006-06-02 01:05:00,92.116,92.137,92.096,92.101,271900001.0
2006-06-02 01:06:00,92.127,92.149,92.112,92.129,220800000.0
2006-06-02 01:07:00,92.156,92.162,92.132,92.15,201800001.0
2006-06-02 01:08:00,92.165,92.173,92.154,92.161,191000002.0
2006-06-02 01:09:00,92.178,92.205,92.17,92.193,163700002.0
2006-06-02 01:10:00,92.196,92.196,92.165,92.165,101599999.0
2006-06-02 01:11:00,92.169,92.188,92.159,92.188,362500002.0
2006-06-02 01:12:00,92.179,92.202,92.178,92.185,347099999.0
2006-06-02 01:13:00,92.18,92.205,92.176,92.193,139899998.0
2006-06-02 01:14:00,92.183,92.197,92.169,92.169,199199997.0
2006-06-02 01:15:00,92.207,92.207,92.185,92.197,105899998.0
2006-06-02 01:16:00,92.204,92.204,92.175,92.175,348100003.0
2006-06-02 01:17:00,92.164,92.186,92.164,92.185,193599999.0
2006-06-02 01:18:00,92.169,92.188,92.165,92.175,125299999.0
2006-06-02 01:19:00,92.185,92.19,92.17,92.17,212900003.0
2006-06-02 01:20:00,92.162,92.199,92.162,92.19,241599997.0
2006-06-02 01:21:00,92.185,92.209,92.181,92.199,152299997.0
2006-06-02 01:22:00,92.208,92.214,92.194,92.212,284699995.0
2006-06-02 01:23:00,92.178,92.198,92.168,92.19,161700002.0
2006-06-02 01:24:00,92.187,92.19,92.164,92.164,142399997.0
2006-06-02 01:25:00,92.174,92.19,92.162,92.17,156899997.0
2006-06-02 01:26:00,92.173,92.19,92.164,92.185,240199999.0
2006-06-02 01:27:00,92.17,92.19,92.169,92.178,180799998.0
2006-06-02 01:28:00,92.176,92.19,92.167,92.185,255500000.0
2006-06-02 01:29:00,92.151,92.19,92.151,92.185,256600000.0
2006-06-02 01:30:00,92.183,92.192,92.161,92.176,198699999.0
2006-06-02 01:31:00,92.157,92.185,92.157,92.171,195200000.0
2006-06-02 01:32:00,92.16,92.178,92.153,92.17,158900000.0
2006-06-02 01:33:00,92.15,92.17,92.148,92.148,286399997.0
2006-06-02 01:34:00,92.153,92.176,92.149,92.172,308900003.0
2006-06-02 01:35:00,92.172,92.172,92.148,92.148,191999998.0
2006-06-02 01:36:00,92.152,92.154,92.131,92.131,90000000.0
2006-06-02 01:37:00,92.16,92.16,92.136,92.147,269899998.0
2006-06-02 01:38:00,92.165,92.176,92.15,92.172,206800000.0
2006-06-02 01:39:00,92.15,92.17,92.15,92.17,216499999.0
2006-06-02 01:40:00,92.169,92.179,92.158,92.16,167899999.0
2006-06-02 01:41:00,92.16,92.198,92.16,92.198,321800000.0
2006-06-02 01:42:00,92.177,92.208,92.171,92.208,231600002.0
2006-06-02 01:43:00,92.209,92.236,92.203,92.214,242600000.0
2006-06-02 01:44:00,92.21,92.225,92.189,92.217,290800003.0
2006-06-02 01:45:00,92.204,92.222,92.19,92.203,217199997.0
2006-06-02 01:46:00,92.223,92.243,92.214,92.229,102799998.0
2006-06-02 01:47:00,92.243,92.252,92.222,92.231,211000002.0
2006-06-02 01:48:00,92.252,92.272,92.235,92.259,267899997.0
2006-06-02 01:49:00,92.24,92.248,92.222,92.223,421800001.0
2006-06-02 01:50:00,92.229,92.262,92.212,92.241,358199996.0
2006-06-02 01:51:00,92.247,92.262,92.214,92.233,196600000.0
2006-06-02 01:52:00,92.202,92.222,92.19,92.204,123900000.0
2006-06-02 01:53:00,92.183,92.202,92.167,92.19,384200003.0
2006-06-02 01:54:00,92.184,92.213,92.177,92.213,178199999.0
2006-06-02 01:55:00,92.199,92.214,92.185,92.198,303900002.0
2006-06-02 01:56:00,92.195,92.209,92.175,92.183,263399998.0
2006-06-02 01:57:00,92.18,92.2,92.151,92.165,443500000.0
2006-06-02 01:58:00,92.155,92.193,92.153,92.193,453500004.0
2006-06-02 01:59:00,92.181,92.195,92.158,92.174,418600003.0
2006-06-02 02:00:00,92.166,92.2,92.166,92.2,163599999.0
2006-06-02 02:01:00,92.207,92.229,92.197,92.209,181099998.0
2006-06-02 02:02:00,92.202,92.202,92.172,92.178,197399999.0
2006-06-02 02:03:00,92.157,92.181,92.137,92.155,208699999.0
2006-06-02 02:04:00,92.149,92.172,92.144,92.16,189199998.0
2006-06-02 02:05:00,92.155,92.164,92.132,92.134,158899999.0
2006-06-02 02:06:00,92.127,92.145,92.116,92.125,105400001.0
2006-06-02 02:07:00,92.147,92.158,92.126,92.139,220099996.0
2006-06-02 02:08:00,92.153,92.174,92.145,92.158,236599997.0
2006-06-02 02:09:00,92.151,92.156,92.132,92.132,264299997.0
2006-06-02 02:10:00,92.148,92.161,92.135,92.143,259400002.0
2006-06-02 02:11:00,92.143,92.166,92.135,92.166,179899997.0
2006-06-02 02:12:00,92.185,92.203,92.174,92.176,173100000.0
2006-06-02 02:13:00,92.181,92.203,92.167,92.188,168300000.0
2006-06-02 02:14:00,92.192,92.198,92.176,92.176,149100001.0
2006-06-02 02:15:00,92.166,92.188,92.151,92.18,435100007.0
2006-06-02 02:16:00,92.178,92.185,92.155,92.155,196099998.0
2006-06-02 02:17:00,92.171,92.186,92.166,92.166,155500001.0
2006-06-02 02:18:00,92.178,92.197,92.171,92.187,155600001.0
2006-06-02 02:19:00,92.182,92.189,92.164,92.174,135600000.0
2006-06-02 02:20:00,92.177,92.183,92.164,92.172,137899998.0
2006-06-02 02:21:00,92.177,92.179,92.156,92.156,210200002.0
2006-06-02 02:22:00,92.172,92.172,92.15,92.157,244099995.0
2006-06-02 02:23:00,92.164,92.178,92.157,92.162,263699999.0
2006-06-02 02:24:00,92.173,92.182,92.153,92.153,208199996.0
2006-06-02 02:25:00,92.163,92.177,92.146,92.172,151900000.0
2006-06-02 02:26:00,92.178,92.178,92.132,92.132,134100001.0
2006-06-02 02:27:00,92.166,92.173,92.144,92.162,373699999.0
2006-06-02 02:28:00,92.166,92.166,92.14,92.149,128200001.0
2006-06-02 02:29:00,92.134,92.165,92.134,92.165,279800003.0
2006-06-02 02:30:00,92.161,92.17,92.14,92.14,137599998.0
2006-06-02 02:31:00,92.163,92.166,92.144,92.144,190500002.0
2006-06-02 02:32:00,92.149,92.152,92.134,92.136,133900000.0
2006-06-02 02:33:00,92.13,92.159,92.129,92.147,252099999.0
2006-06-02 02:34:00,92.137,92.153,92.115,92.136,240799997.0
2006-06-02 02:35:00,92.154,92.17,92.136,92.137,265199999.0
2006-06-02 02:36:00,92.146,92.163,92.132,92.148,167799999.0
2006-06-02 02:37:00,92.156,92.184,92.154,92.184,219100003.0
2006-06-02 02:38:00,92.188,92.188,92.16,92.172,129899998.0
2006-06-02 02:39:00,92.158,92.175,92.157,92.173,144900002.0
2006-06-02 02:40:00,92.168,92.172,92.147,92.16,262299997.0
2006-06-02 02:41:00,92.162,92.179,92.156,92.173,341699994.0
2006-06-02 02:42:00,92.151,92.172,92.144,92.157,324700000.0
2006-06-02 02:43:00,92.175,92.175,92.136,92.136,216500001.0
2006-06-02 02:44:00,92.148,92.175,92.145,92.17,171900000.0
2006-06-02 02:45:00,92.15,92.189,92.15,92.182,198499998.0
2006-06-02 02:46:00,92.177,92.198,92.174,92.19,290800004.0
2006-06-02 02:47:00,92.188,92.188,92.167,92.175,169799998.0
2006-06-02 02:48:00,92.179,92.179,92.153,92.173,255800003.0
2006-06-02 02:49:00,92.169,92.178,92.149,92.178,164399999.0
2006-06-02 02:50:00,92.187,92.19,92.169,92.173,183799996.0
2006-06-02 02:51:00,92.179,92.2,92.173,92.191,250899998.0
2006-06-02 02:52:00,92.194,92.212,92.18,92.188,283100001.0
2006-06-02 02:53:00,92.204,92.223,92.189,92.208,263900002.0
2006-06-02 02:54:00,92.198,92.224,92.197,92.215,180400000.0
2006-06-02 02:55:00,92.203,92.218,92.193,92.212,195800001.0
2006-06-02 02:56:00,92.216,92.228,92.203,92.215,301699998.0
2006-06-02 02:57:00,92.212,92.234,92.204,92.218,139100001.0
2006-06-02 02:58:00,92.229,92.229,92.204,92.208,187499998.0
2006-06-02 02:59:00,92.21,92.233,92.207,92.224,311200003.0
2006-06-02 03:00:00,92.22,92.255,92.219,92.243,349899997.0
2006-06-02 03:01:00,92.239,92.253,92.229,92.229,337200004.0
2006-06-02 03:02:00,92.242,92.248,92.219,92.23,344600004.0
2006-06-02 03:03:00,92.208,92.237,92.208,92.237,222899998.0
2006-06-02 03:04:00,92.212,92.228,92.212,92.228,76800001.0
2006-06-02 03:05:00,92.219,92.24,92.211,92.226,270500001.0
2006-06-02 03:06:00,92.219,92.248,92.219,92.236,190400001.0
2006-06-02 03:07:00,92.242,92.264,92.236,92.247,232500000.0
2006-06-02 03:08:00,92.242,92.27,92.232,92.255,253199996.0
2006-06-02 03:09:00,92.255,92.265,92.242,92.247,215400000.0
2006-06-02 03:10:00,92.252,92.258,92.229,92.24,362099998.0
2006-06-02 03:11:00,92.247,92.261,92.235,92.261,121799997.0
2006-06-02 03:12:00,92.245,92.269,92.239,92.25,158599999.0
2006-06-02 03:13:00,92.248,92.26,92.237,92.241,254999998.0
2006-06-02 03:14:00,92.233,92.259,92.233,92.258,160100003.0
2006-06-02 03:15:00,92.251,92.251,92.227,92.227,83799998.0
2006-06-02 03:16:00,92.209,92.244,92.209,92.236,196300000.0
2006-06-02 03:17:00,92.239,92.253,92.239,92.253,72499997.0
2006-06-02 03:18:00,92.25,92.25,92.225,92.248,140700000.0
2006-06-02 03:19:00,92.242,92.251,92.227,92.234,155100001.0
2006-06-02 03:20:00,92.243,92.266,92.239,92.261,249800001.0
2006-06-02 03:21:00,92.267,92.273,92.245,92.254,359500000.0
2006-06-02 03:22:00,92.255,92.271,92.244,92.265,222699998.0
2006-06-02 03:23:00,92.281,92.284,92.258,92.261,173699996.0
2006-06-02 03:24:00,92.27,92.284,92.25,92.257,205400000.0
2006-06-02 03:25:00,92.267,92.267,92.23,92.238,309699995.0
2006-06-02 03:26:00,92.267,92.28,92.258,92.258,110099999.0
2006-06-02 03:27:00,92.253,92.27,92.246,92.27,247700000.0
2006-06-02 03:28:00,92.246,92.269,92.246,92.269,234699999.0
2006-06-02 03:29:00,92.27,92.27,92.247,92.247,71499999.0
2006-06-02 03:30:00,92.257,92.275,92.247,92.263,155700001.0
2006-06-02 03:31:00,92.255,92.267,92.241,92.26,85800000.0
2006-06-02 03:32:00,92.249,92.265,92.233,92.255,264499997.0
2006-06-02 03:33:00,92.24,92.26,92.238,92.252,369800000.0
2006-06-02 03:34:00,92.237,92.253,92.231,92.245,204899999.0
2006-06-02 03:35:00,92.226,92.257,92.226,92.252,234899999.0
2006-06-02 03:36:00,92.244,92.271,92.238,92.255,292800005.0
2006-06-02 03:37:00,92.251,92.282,92.251,92.271,249700000.0
2006-06-02 03:38:00,92.239,92.29,92.239,92.29,198200000.0
2006-06-02 03:39:00,92.264,92.291,92.249,92.269,132000000.0
2006-06-02 03:40:00,92.27,92.285,92.252,92.267,214599999.0
2006-06-02 03:41:00,92.28,92.297,92.274,92.275,251399998.0
2006-06-02 03:42:00,92.287,92.303,92.28,92.301,230400001.0
2006-06-02 03:43:00,92.284,92.297,92.27,92.286,268600001.0
2006-06-02 03:44:00,92.285,92.302,92.24,92.29,312200003.0
2006-06-02 03:45:00,92.283,92.313,92.283,92.31,162699997.0
2006-06-02 03:46:00,92.298,92.321,92.279,92.298,178499999.0
2006-06-02 03:47:00,92.324,92.336,92.312,92.312,235400003.0
2006-06-02 03:48:00,92.302,92.325,92.292,92.297,300499997.0
2006-06-02 03:49:00,92.315,92.328,92.304,92.328,246799999.0
2006-06-02 03:50:00,92.308,92.329,92.301,92.308,241099995.0
2006-06-02 03:51:00,92.33,92.344,92.315,92.332,156599998.0
2006-06-02 03:52:00,92.329,92.34,92.31,92.327,382399997.0
2006-06-02 03:53:00,92.335,92.34,92.315,92.319,238299996.0
2006-06-02 03:54:00,92.34,92.354,92.328,92.328,209300000.0
2006-06-02 03:55:00,92.324,92.324,92.308,92.312,8800000.0
2006-06-02 03:56:00,92.303,92.32,92.297,92.304,319400004.0
2006-06-02 03:57:00,92.311,92.33,92.303,92.317,281999994.0
2006-06-02 03:58:00,92.311,92.317,92.281,92.3,189899998.0
2006-06-02 03:59:00,92.298,92.31,92.278,92.278,198399999.0
2006-06-02 04:00:00,92.25,92.29,92.25,92.29,151300001.0
2006-06-02 04:01:00,92.285,92.297,92.275,92.292,186799997.0
2006-06-02 04:02:00,92.288,92.292,92.27,92.292,146999997.0
2006-06-02 04:03:00,92.267,92.285,92.257,92.279,264299999.0
2006-06-02 04:04:00,92.259,92.293,92.259,92.275,138199998.0
2006-06-02 04:05:00,92.275,92.306,92.275,92.294,252300002.0
2006-06-02 04:06:00,92.265,92.301,92.265,92.299,187600000.0
2006-06-02 04:07:00,92.288,92.306,92.282,92.282,220799998.0
2006-06-02 04:08:00,92.288,92.303,92.276,92.302,320499998.0
2006-06-02 04:09:00,92.292,92.292,92.259,92.26,383499998.0
2006-06-02 04:10:00,92.293,92.312,92.282,92.296,250299998.0
2006-06-02 04:11:00,92.285,92.316,92.285,92.305,96100000.0
2006-06-02 04:12:00,92.307,92.321,92.294,92.312,187700002.0
2006-06-02 04:13:00,92.311,92.316,92.299,92.302,93600000.0
2006-06-02 04:14:00,92.286,92.307,92.28,92.296,399500001.0
2006-06-02 04:15:00,92.3,92.31,92.286,92.298,271599998.0
2006-06-02 04:16:00,92.303,92.306,92.283,92.288,281600004.0
2006-06-02 04:17:00,92.281,92.3,92.275,92.281,134299999.0
2006-06-02 04:18:00,92.279,92.299,92.278,92.295,202400001.0
2006-06-02 04:19:00,92.281,92.309,92.281,92.288,209499998.0
2006-06-02 04:20:00,92.269,92.305,92.269,92.305,325499998.0
2006-06-02 04:21:00,92.306,92.306,92.273,92.273,143300001.0
2006-06-02 04:22:00,92.304,92.308,92.289,92.308,42000000.0
2006-06-02 04:23:00,92.317,92.32,92.289,92.313,184299998.0
2006-06-02 04:24:00,92.299,92.318,92.295,92.308,183099999.0
2006-06-02 04:25:00,92.311,92.313,92.289,92.289,286400001.0
2006-06-02 04:26:00,92.283,92.31,92.283,92.284,263700003.0
2006-06-02 04:27:00,92.27,92.301,92.27,92.301,128800003.0
2006-06-02 04:28:00,92.312,92.314,92.294,92.306,250399998.0
2006-06-02 04:29:00,92.294,92.308,92.284,92.297,105800001.0
2006-06-02 04:30:00,92.295,92.295,92.271,92.277,181599998.0
2006-06-02 04:31:00,92.272,92.298,92.272,92.278,120700001.0
2006-06-02 04:32:00,92.283,92.305,92.283,92.295,211500001.0
2006-06-02 04:33:00,92.276,92.295,92.276,92.293,177099997.0
2006-06-02 04:34:00,92.283,92.301,92.282,92.3,149300001.0
2006-06-02 04:35:00,92.31,92.324,92.298,92.311,206499998.0
2006-06-02 04:36:00,92.3,92.315,92.3,92.315,32600000.0
2006-06-02 04:37:00,92.298,92.317,92.288,92.312,228300001.0
2006-06-02 04:38:00,92.317,92.324,92.302,92.307,162200000.0
2006-06-02 04:39:00,92.326,92.335,92.292,92.315,345700003.0
2006-06-02 04:40:00,92.306,92.321,92.304,92.319,95499997.0
2006-06-02 04:41:00,92.304,92.33,92.302,92.33,226800001.0
2006-06-02 04:42:00,92.333,92.337,92.314,92.314,207999996.0
2006-06-02 04:43:00,92.323,92.323,92.305,92.307,234499997.0
2006-06-02 04:44:00,92.315,92.327,92.301,92.315,144100001.0
2006-06-02 04:45:00,92.323,92.323,92.304,92.323,203299998.0
2006-06-02 04:46:00,92.316,92.33,92.299,92.303,121800000.0
2006-06-02 04:47:00,92.31,92.31,92.283,92.283,130799998.0
2006-06-02 04:48:00,92.298,92.325,92.294,92.312,298799996.0
2006-06-02 04:49:00,92.327,92.327,92.296,92.301,247100002.0
2006-06-02 04:50:00,92.301,92.32,92.294,92.315,187100001.0
2006-06-02 04:51:00,92.307,92.31,92.284,92.284,103499999.0
2006-06-02 04:52:00,92.295,92.322,92.295,92.322,101700001.0
2006-06-02 04:53:00,92.303,92.319,92.288,92.312,238099998.0
2006-06-02 04:54:00,92.307,92.32,92.295,92.313,157600000.0
2006-06-02 04:55:00,92.302,92.32,92.302,92.32,70200002.0
2006-06-02 04:56:00,92.305,92.337,92.301,92.324,176699999.0
2006-06-02 04:57:00,92.314,92.329,92.309,92.325,334200000.0
2006-06-02 04:58:00,92.322,92.335,92.311,92.314,304399996.0
2006-06-02 04:59:00,92.317,92.334,92.302,92.302,201199997.0
2006-06-02 05:00:00,92.31,92.342,92.31,92.342,222099996.0
2006-06-02 05:01:00,92.303,92.34,92.303,92.34,119600001.0
2006-06-02 05:02:00,92.332,92.335,92.298,92.314,242899998.0
2006-06-02 05:03:00,92.327,92.336,92.318,92.321,165099995.0
2006-06-02 05:04:00,92.327,92.336,92.305,92.314,150100001.0
2006-06-02 05:05:00,92.323,92.335,92.304,92.317,216800002.0
2006-06-02 05:06:00,92.305,92.324,92.293,92.323,228100000.0
2006-06-02 05:07:00,92.304,92.321,92.301,92.317,50100000.0
2006-06-02 05:08:00,92.299,92.315,92.293,92.3,228799999.0
2006-06-02 05:09:00,92.312,92.328,92.294,92.323,195199998.0
2006-06-02 05:10:00,92.312,92.333,92.303,92.333,288799999.0
2006-06-02 05:11:00,92.34,92.34,92.312,92.312,170899997.0
2006-06-02 05:12:00,92.319,92.34,92.319,92.331,138900001.0
2006-06-02 05:13:00,92.331,92.342,92.321,92.335,35700000.0
2006-06-02 05:14:00,92.32,92.34,92.32,92.34,224799999.0
2006-06-02 05:15:00,92.324,92.347,92.323,92.325,208400001.0
2006-06-02 05:16:00,92.34,92.345,92.33,92.33,194600000.0
2006-06-02 05:17:00,92.327,92.346,92.327,92.346,74500002.0
2006-06-02 05:18:00,92.35,92.35,92.317,92.321,442499993.0
2006-06-02 05:19:00,92.338,92.338,92.321,92.321,53900000.0
2006-06-02 05:20:00,92.32,92.333,92.314,92.324,73700000.0
2006-06-02 05:21:00,92.317,92.317,92.291,92.291,202400000.0
2006-06-02 05:22:00,92.32,92.335,92.305,92.307,223100002.0
2006-06-02 05:23:00,92.304,92.337,92.304,92.337,96900000.0
2006-06-02 05:24:00,92.314,92.338,92.314,92.338,103799998.0
2006-06-02 05:25:00,92.342,92.348,92.317,92.348,233100001.0
2006-06-02 05:26:00,92.328,92.349,92.326,92.328,309300004.0
2006-06-02 05:27:00,92.336,92.348,92.327,92.343,128499999.0
2006-06-02 05:28:00,92.326,92.346,92.311,92.325,247600000.0
2006-06-02 05:29:00,92.346,92.346,92.331,92.34,46099999.0
2006-06-02 05:30:00,92.33,92.34,92.33,92.34,73900003.0
2006-06-02 05:31:00,92.338,92.342,92.322,92.324,149600003.0
2006-06-02 05:32:00,92.322,92.34,92.321,92.335,229199999.0
2006-06-02 05:33:00,92.323,92.334,92.318,92.333,183499999.0
2006-06-02 05:34:00,92.326,92.326,92.315,92.315,77599998.0
2006-06-02 05:35:00,92.323,92.328,92.308,92.316,220300000.0
2006-06-02 05:36:00,92.313,92.326,92.305,92.311,71099999.0
2006-06-02 05:37:00,92.321,92.321,92.285,92.285,106000000.0
2006-06-02 05:38:00,92.292,92.306,92.276,92.293,168400000.0
2006-06-02 05:39:00,92.303,92.304,92.272,92.279,272899999.0
2006-06-02 05:40:00,92.292,92.292,92.266,92.267,159000000.0
2006-06-02 05:41:00,92.272,92.283,92.264,92.268,337100000.0
2006-06-02 05:42:00,92.279,92.281,92.265,92.265,38100000.0
2006-06-02 05:43:00,92.273,92.296,92.271,92.293,135199998.0
2006-06-02 05:44:00,92.264,92.29,92.261,92.282,193800002.0
2006-06-02 05:45:00,92.27,92.285,92.27,92.285,14900000.0
2006-06-02 05:46:00,92.276,92.287,92.246,92.271,131500001.0
2006-06-02 05:47:00,92.265,92.297,92.227,92.279,98599999.0
2006-06-02 05:48:00,92.292,92.305,92.281,92.295,161299998.0
2006-06-02 05:49:00,92.295,92.32,92.29,92.308,226900002.0
2006-06-02 05:50:00,92.298,92.301,92.277,92.285,217699997.0
2006-06-02 05:51:00,92.289,92.312,92.278,92.312,88999999.0
2006-06-02 05:52:00,92.286,92.317,92.286,92.307,121699999.0
2006-06-02 05:53:00,92.313,92.317,92.299,92.303,205699999.0
2006-06-02 05:54:00,92.296,92.31,92.285,92.285,290600000.0
2006-06-02 05:55:00,92.268,92.305,92.268,92.305,160800001.0
2006-06-02 05:56:00,92.285,92.301,92.277,92.285,115499999.0
2006-06-02 05:57:00,92.278,92.29,92.27,92.285,116399999.0
2006-06-02 05:58:00,92.272,92.292,92.264,92.281,235900000.0
2006-06-02 05:59:00,92.286,92.295,92.273,92.292,216999993.0
2006-06-02 06:00:00,92.282,92.288,92.262,92.267,221599999.0
2006-06-02 06:01:00,92.272,92.286,92.247,92.274,204100001.0
2006-06-02 06:02:00,92.247,92.269,92.247,92.269,25300000.0
2006-06-02 06:03:00,92.267,92.272,92.253,92.256,42100000.0
2006-06-02 06:04:00,92.261,92.282,92.261,92.275,117999998.0
2006-06-02 06:05:00,92.26,92.262,92.236,92.236,226899999.0
2006-06-02 06:06:00,92.251,92.258,92.229,92.245,174700001.0
2006-06-02 06:07:00,92.255,92.255,92.229,92.229,273700001.0
2006-06-02 06:08:00,92.258,92.258,92.233,92.241,238199998.0
2006-06-02 06:09:00,92.222,92.245,92.217,92.245,282300000.0
2006-06-02 06:10:00,92.228,92.254,92.222,92.241,233299998.0
2006-06-02 06:11:00,92.221,92.248,92.207,92.248,115299999.0
2006-06-02 06:12:00,92.213,92.233,92.213,92.232,43600000.0
2006-06-02 06:13:00,92.214,92.231,92.214,92.231,75200000.0
2006-06-02 06:14:00,92.237,92.237,92.217,92.232,303300001.0
2006-06-02 06:15:00,92.211,92.238,92.211,92.234,187100003.0
2006-06-02 06:16:00,92.22,92.237,92.212,92.227,207099997.0
2006-06-02 06:17:00,92.21,92.236,92.21,92.225,202799997.0
2006-06-02 06:18:00,92.21,92.223,92.198,92.223,239099993.0
2006-06-02 06:19:00,92.223,92.228,92.205,92.228,178199999.0
2006-06-02 06:20:00,92.22,92.235,92.209,92.22,99799999.0
2006-06-02 06:21:00,92.225,92.237,92.208,92.21,255000000.0
2006-06-02 06:22:00,92.221,92.221,92.205,92.205,28699999.0
2006-06-02 06:23:00,92.206,92.224,92.206,92.224,99800003.0
2006-06-02 06:24:00,92.208,92.238,92.201,92.229,285600001.0
2006-06-02 06:25:00,92.219,92.231,92.199,92.213,220000001.0
2006-06-02 06:26:00,92.238,92.251,92.223,92.249,207800000.0
2006-06-02 06:27:00,92.241,92.261,92.232,92.239,226799998.0
2006-06-02 06:28:00,92.248,92.277,92.239,92.274,241800001.0
2006-06-02 06:29:00,92.282,92.291,92.267,92.27,185500003.0
2006-06-02 06:30:00,92.276,92.293,92.268,92.272,330000003.0
2006-06-02 06:31:00,92.252,92.283,92.227,92.242,220900000.0
2006-06-02 06:32:00,92.234,92.255,92.206,92.214,401700004.0
2006-06-02 06:33:00,92.229,92.241,92.213,92.228,242999999.0
2006-06-02 06:34:00,92.226,92.245,92.212,92.22,286100001.0
2006-06-02 06:35:00,92.226,92.242,92.209,92.232,239200001.0
2006-06-02 06:36:00,92.241,92.259,92.231,92.232,146199998.0
2006-06-02 06:37:00,92.237,92.246,92.219,92.225,285100001.0
2006-06-02 06:38:00,92.243,92.243,92.214,92.214,48400000.0
2006-06-02 06:39:00,92.255,92.255,92.221,92.235,87000000.0
2006-06-02 06:40:00,92.223,92.244,92.221,92.238,217199997.0
2006-06-02 06:41:00,92.221,92.243,92.214,92.214,453700007.0
2006-06-02 06:42:00,92.224,92.245,92.215,92.217,207900000.0
2006-06-02 06:43:00,92.238,92.251,92.225,92.234,97500000.0
2006-06-02 06:44:00,92.262,92.263,92.235,92.243,264699999.0
2006-06-02 06:45:00,92.25,92.265,92.23,92.249,219700003.0
2006-06-02 06:46:00,92.268,92.268,92.247,92.248,163100002.0
2006-06-02 06:47:00,92.262,92.292,92.257,92.273,253399998.0
2006-06-02 06:48:00,92.277,92.277,92.259,92.259,47600000.0
2006-06-02 06:49:00,92.29,92.295,92.265,92.283,164299999.0
2006-06-02 06:50:00,92.256,92.288,92.251,92.269,204099999.0
2006-06-02 06:51:00,92.264,92.277,92.245,92.267,214499999.0
2006-06-02 06:52:00,92.272,92.286,92.241,92.267,195400001.0
2006-06-02 06:53:00,92.278,92.29,92.257,92.275,192200001.0
2006-06-02 06:54:00,92.259,92.275,92.253,92.275,226700005.0
2006-06-02 06:55:00,92.283,92.29,92.267,92.271,197799999.0
2006-06-02 06:56:00,92.281,92.282,92.248,92.259,366099996.0
2006-06-02 06:57:00,92.266,92.278,92.255,92.272,165300001.0
2006-06-02 06:58:00,92.258,92.275,92.243,92.275,394900004.0
2006-06-02 06:59:00,92.264,92.276,92.249,92.262,176199998.0
2006-06-02 07:00:00,92.266,92.271,92.248,92.248,236699998.0
2006-06-02 07:01:00,92.282,92.282,92.25,92.259,295200001.0
2006-06-02 07:02:00,92.263,92.276,92.246,92.256,319399998.0
2006-06-02 07:03:00,92.255,92.273,92.243,92.261,135099998.0
2006-06-02 07:04:00,92.265,92.277,92.251,92.264,202800000.0
2006-06-02 07:05:00,92.26,92.276,92.252,92.266,180499998.0
2006-06-02 07:06:00,92.258,92.263,92.245,92.246,73099999.0
2006-06-02 07:07:00,92.253,92.267,92.242,92.257,150200001.0
2006-06-02 07:08:00,92.254,92.266,92.238,92.244,152199999.0
2006-06-02 07:09:00,92.272,92.273,92.262,92.268,52600000.0
2006-06-02 07:10:00,92.258,92.274,92.246,92.246,142999998.0
2006-06-02 07:11:00,92.232,92.257,92.232,92.238,231700003.0
2006-06-02 07:12:00,92.241,92.267,92.236,92.249,224000004.0
2006-06-02 07:13:00,92.234,92.249,92.219,92.243,189299998.0
2006-06-02 07:14:00,92.219,92.24,92.219,92.235,284800001.0
2006-06-02 07:15:00,92.228,92.24,92.22,92.24,87200001.0
2006-06-02 07:16:00,92.215,92.255,92.215,92.255,243100000.0
2006-06-02 07:17:00,92.25,92.27,92.248,92.259,293399994.0
2006-06-02 07:18:00,92.262,92.268,92.25,92.25,43300000.0
2006-06-02 07:19:00,92.263,92.285,92.259,92.259,352099999.0
2006-06-02 07:20:00,92.26,92.278,92.26,92.275,255400001.0
2006-06-02 07:21:00,92.276,92.276,92.257,92.257,75600000.0
2006-06-02 07:22:00,92.273,92.273,92.252,92.252,88700000.0
2006-06-02 07:23:00,92.29,92.292,92.265,92.292,284899998.0
2006-06-02 07:24:00,92.274,92.291,92.269,92.29,177499999.0
2006-06-02 07:25:00,92.289,92.295,92.266,92.266,321599995.0
2006-06-02 07:26:00,92.266,92.286,92.242,92.286,317300001.0
2006-06-02 07:27:00,92.28,92.288,92.262,92.265,243699997.0
2006-06-02 07:28:00,92.255,92.275,92.255,92.275,227300001.0
2006-06-02 07:29:00,92.282,92.305,92.272,92.286,282799999.0
2006-06-02 07:30:00,92.297,92.323,92.297,92.31,180800001.0
2006-06-02 07:31:00,92.313,92.325,92.296,92.3,115299999.0
2006-06-02 07:32:00,92.305,92.317,92.293,92.307,185500000.0
2006-06-02 07:33:00,92.309,92.313,92.272,92.299,162999995.0
2006-06-02 07:34:00,92.278,92.313,92.278,92.313,270799994.0
2006-06-02 07:35:00,92.312,92.312,92.287,92.291,361300000.0
2006-06-02 07:36:00,92.282,92.312,92.282,92.312,102900003.0
2006-06-02 07:37:00,92.293,92.316,92.287,92.306,210700001.0
2006-06-02 07:38:00,92.287,92.305,92.271,92.305,136400000.0
2006-06-02 07:39:00,92.299,92.304,92.274,92.274,297800000.0
2006-06-02 07:40:00,92.289,92.316,92.289,92.297,151599998.0
2006-06-02 07:41:00,92.311,92.318,92.283,92.294,237599999.0
2006-06-02 07:42:00,92.271,92.293,92.267,92.29,305599999.0
2006-06-02 07:43:00,92.285,92.29,92.27,92.278,321799997.0
2006-06-02 07:44:00,92.297,92.297,92.27,92.281,180600000.0
2006-06-02 07:45:00,92.265,92.313,92.265,92.303,182999999.0
2006-06-02 07:46:00,92.294,92.319,92.282,92.292,258299999.0
2006-06-02 07:47:00,92.307,92.318,92.294,92.305,61500000.0
2006-06-02 07:48:00,92.321,92.333,92.312,92.312,102500000.0
2006-06-02 07:49:00,92.322,92.331,92.306,92.311,229600003.0
2006-06-02 07:50:00,92.335,92.342,92.319,92.325,361299997.0
2006-06-02 07:51:00,92.342,92.345,92.322,92.322,249699996.0
2006-06-02 07:52:00,92.318,92.346,92.318,92.337,191200000.0
2006-06-02 07:53:00,92.324,92.352,92.322,92.34,205799997.0
2006-06-02 07:54:00,92.343,92.343,92.322,92.322,135500001.0
2006-06-02 07:55:00,92.337,92.337,92.312,92.317,190899997.0
2006-06-02 07:56:00,92.324,92.341,92.324,92.341,70399997.0
2006-06-02 07:57:00,92.333,92.361,92.328,92.34,262199998.0
2006-06-02 07:58:00,92.313,92.342,92.313,92.342,150899997.0
2006-06-02 07:59:00,92.322,92.344,92.314,92.343,232700000.0
2006-06-02 08:00:00,92.333,92.354,92.333,92.336,185899998.0
2006-06-02 08:01:00,92.323,92.343,92.311,92.33,218800002.0
2006-06-02 08:02:00,92.325,92.338,92.315,92.317,186499998.0
2006-06-02 08:03:00,92.315,92.34,92.31,92.34,291899997.0
2006-06-02 08:04:00,92.348,92.353,92.326,92.332,203299998.0
2006-06-02 08:05:00,92.327,92.357,92.327,92.353,183600000.0
2006-06-02 08:06:00,92.343,92.366,92.332,92.358,362699999.0
2006-06-02 08:07:00,92.349,92.371,92.331,92.35,188399998.0
2006-06-02 08:08:00,92.343,92.369,92.341,92.361,180999997.0
2006-06-02 08:09:00,92.351,92.367,92.331,92.358,285699993.0
2006-06-02 08:10:00,92.356,92.356,92.328,92.35,201600002.0
2006-06-02 08:11:00,92.344,92.366,92.332,92.346,248899997.0
2006-06-02 08:12:00,92.342,92.362,92.335,92.355,281400003.0
2006-06-02 08:13:00,92.349,92.362,92.325,92.347,273900001.0
2006-06-02 08:14:00,92.359,92.366,92.342,92.342,259699999.0
2006-06-02 08:15:00,92.345,92.358,92.321,92.34,149900002.0
2006-06-02 08:16:00,92.326,92.339,92.296,92.299,165300001.0
2006-06-02 08:17:00,92.306,92.325,92.278,92.278,342600007.0
2006-06-02 08:18:00,92.273,92.287,92.255,92.255,197800000.0
2006-06-02 08:19:00,92.271,92.279,92.234,92.255,130799999.0
2006-06-02 08:20:00,92.275,92.281,92.253,92.263,346100003.0
2006-06-02 08:21:00,92.273,92.294,92.273,92.277,147899998.0
2006-06-02 08:22:00,92.28,92.28,92.252,92.252,114099999.0
2006-06-02 08:23:00,92.266,92.283,92.253,92.264,134700001.0
2006-06-02 08:24:00,92.268,92.291,92.259,92.278,367100000.0
2006-06-02 08:25:00,92.26,92.279,92.26,92.279,157199998.0
2006-06-02 08:26:00,92.273,92.292,92.262,92.266,223800001.0
2006-06-02 08:27:00,92.272,92.31,92.272,92.303,348899992.0
2006-06-02 08:28:00,92.282,92.319,92.282,92.318,232499998.0
2006-06-02 08:29:00,92.309,92.309,92.288,92.288,121200000.0
2006-06-02 08:30:00,92.308,92.308,92.274,92.284,155499999.0
2006-06-02 08:31:00,92.305,92.317,92.274,92.292,194899997.0
2006-06-02 08:32:00,92.28,92.298,92.28,92.298,69900001.0
2006-06-02 08:33:00,92.305,92.314,92.288,92.307,169800003.0
2006-06-02 08:34:00,92.298,92.317,92.29,92.298,247200005.0
2006-06-02 08:35:00,92.315,92.319,92.297,92.298,308600002.0
2006-06-02 08:36:00,92.297,92.342,92.297,92.334,465099992.0
2006-06-02 08:37:00,92.333,92.342,92.314,92.32,321499998.0
2006-06-02 08:38:00,92.328,92.34,92.32,92.327,208399999.0
2006-06-02 08:39:00,92.306,92.34,92.306,92.334,234499998.0
2006-06-02 08:40:00,92.332,92.337,92.316,92.323,213899998.0
2006-06-02 08:41:00,92.322,92.341,92.316,92.329,260300000.0
2006-06-02 08:42:00,92.329,92.337,92.314,92.324,287100000.0
2006-06-02 08:43:00,92.3,92.326,92.297,92.326,275899995.0
2006-06-02 08:44:00,92.33,92.33,92.282,92.282,276000001.0
2006-06-02 08:45:00,92.296,92.308,92.284,92.302,172300000.0
2006-06-02 08:46:00,92.282,92.3,92.273,92.287,128099998.0
2006-06-02 08:47:00,92.268,92.294,92.26,92.272,204699997.0
2006-06-02 08:48:00,92.258,92.279,92.245,92.252,317199999.0
2006-06-02 08:49:00,92.242,92.267,92.242,92.263,229499997.0
2006-06-02 08:50:00,92.222,92.256,92.222,92.252,161199997.0
2006-06-02 08:51:00,92.253,92.259,92.21,92.21,261100000.0
2006-06-02 08:52:00,92.232,92.25,92.217,92.229,93599997.0
2006-06-02 08:53:00,92.22,92.239,92.202,92.233,180200000.0
2006-06-02 08:54:00,92.232,92.243,92.217,92.221,278200003.0
2006-06-02 08:55:00,92.217,92.244,92.217,92.242,199900000.0
2006-06-02 08:56:00,92.249,92.271,92.242,92.26,199899998.0
2006-06-02 08:57:00,92.253,92.276,92.252,92.27,339000002.0
2006-06-02 08:58:00,92.269,92.279,92.249,92.261,217300000.0
2006-06-02 08:59:00,92.267,92.274,92.246,92.256,171899999.0
2006-06-02 09:00:00,92.282,92.298,92.266,92.288,320699999.0
2006-06-02 09:01:00,92.288,92.297,92.274,92.274,217399995.0
2006-06-02 09:02:00,92.276,92.288,92.261,92.28,292599998.0
2006-06-02 09:03:00,92.279,92.299,92.277,92.289,242899993.0
2006-06-02 09:04:00,92.267,92.299,92.267,92.282,259599994.0
2006-06-02 09:05:00,92.285,92.296,92.258,92.266,290900001.0
2006-06-02 09:06:00,92.287,92.302,92.267,92.271,181400002.0
2006-06-02 09:07:00,92.295,92.295,92.265,92.265,200399998.0
2006-06-02 09:08:00,92.273,92.294,92.248,92.271,281899998.0
2006-06-02 09:09:00,92.265,92.284,92.255,92.28,155899999.0
2006-06-02 09:10:00,92.277,92.277,92.257,92.257,90299998.0
2006-06-02 09:11:00,92.278,92.278,92.255,92.261,192100004.0
2006-06-02 09:12:00,92.277,92.282,92.252,92.261,276900001.0
2006-06-02 09:13:00,92.25,92.271,92.234,92.252,254400003.0
2006-06-02 09:14:00,92.27,92.289,92.256,92.263,161699999.0
2006-06-02 09:15:00,92.282,92.282,92.257,92.257,206799999.0
2006-06-02 09:16:00,92.268,92.29,92.265,92.278,105000000.0
2006-06-02 09:17:00,92.297,92.298,92.268,92.279,145200000.0
2006-06-02 09:18:00,92.273,92.337,92.273,92.337,237399998.0
2006-06-02 09:19:00,92.322,92.336,92.306,92.328,169900000.0
2006-06-02 09:20:00,92.307,92.324,92.296,92.322,302400002.0
2006-06-02 09:21:00,92.327,92.331,92.306,92.306,137299999.0
2006-06-02 09:22:00,92.324,92.335,92.305,92.32,200100001.0
2006-06-02 09:23:00,92.325,92.327,92.302,92.302,149700001.0
2006-06-02 09:24:00,92.325,92.334,92.312,92.325,245599999.0
2006-06-02 09:25:00,92.311,92.336,92.293,92.333,317100000.0
2006-06-02 09:26:00,92.335,92.346,92.317,92.327,287200003.0
2006-06-02 09:27:00,92.322,92.335,92.293,92.299,283900001.0
2006-06-02 09:28:00,92.318,92.334,92.305,92.334,309700004.0
2006-06-02 09:29:00,92.341,92.346,92.315,92.329,342399999.0
2006-06-02 09:30:00,92.317,92.331,92.298,92.31,206400000.0
2006-06-02 09:31:00,92.292,92.309,92.287,92.288,197800000.0
2006-06-02 09:32:00,92.27,92.288,92.267,92.282,275100000.0
2006-06-02 09:33:00,92.277,92.277,92.249,92.255,223399999.0
2006-06-02 09:34:00,92.245,92.266,92.245,92.266,234500003.0
2006-06-02 09:35:00,92.262,92.262,92.229,92.229,214400000.0
2006-06-02 09:36:00,92.244,92.261,92.233,92.233,263700001.0
2006-06-02 09:37:00,92.233,92.252,92.225,92.252,292900004.0
2006-06-02 09:38:00,92.256,92.282,92.238,92.273,234600003.0
2006-06-02 09:39:00,92.272,92.284,92.259,92.27,312400000.0
2006-06-02 09:40:00,92.265,92.278,92.256,92.273,96699999.0
2006-06-02 09:41:00,92.276,92.278,92.249,92.26,202399997.0
2006-06-02 09:42:00,92.277,92.29,92.247,92.279,177300000.0
2006-06-02 09:43:00,92.284,92.302,92.265,92.274,295299997.0
2006-06-02 09:44:00,92.302,92.306,92.276,92.28,175999999.0
2006-06-02 09:45:00,92.292,92.306,92.276,92.291,225600000.0
2006-06-02 09:46:00,92.296,92.301,92.277,92.29,147299998.0
2006-06-02 09:47:00,92.276,92.316,92.276,92.295,286999995.0
2006-06-02 09:48:00,92.289,92.309,92.288,92.302,363400001.0
2006-06-02 09:49:00,92.281,92.296,92.278,92.293,184500000.0
2006-06-02 09:50:00,92.295,92.298,92.267,92.276,268000001.0
2006-06-02 09:51:00,92.287,92.287,92.262,92.263,177300003.0
2006-06-02 09:52:00,92.268,92.3,92.248,92.285,118699999.0
2006-06-02 09:53:00,92.297,92.307,92.275,92.275,149500003.0
2006-06-02 09:54:00,92.292,92.296,92.279,92.28,151599998.0
2006-06-02 09:55:00,92.28,92.302,92.263,92.282,154100000.0
2006-06-02 09:56:00,92.296,92.313,92.285,92.294,247900000.0
2006-06-02 09:57:00,92.274,92.304,92.274,92.295,454599999.0
2006-06-02 09:58:00,92.262,92.301,92.262,92.294,179500000.0
2006-06-02 09:59:00,92.291,92.298,92.268,92.27,98400000.0
2006-06-02 10:00:00,92.27,92.291,92.27,92.291,74900001.0
2006-06-02 10:01:00,92.297,92.297,92.25,92.25,286199996.0
2006-06-02 10:02:00,92.287,92.293,92.26,92.26,153799999.0
2006-06-02 10:03:00,92.259,92.282,92.258,92.276,168799998.0
2006-06-02 10:04:00,92.27,92.27,92.251,92.264,128100003.0
2006-06-02 10:05:00,92.243,92.276,92.232,92.276,180899997.0
2006-06-02 10:06:00,92.29,92.305,92.281,92.289,15100000.0
2006-06-02 10:07:00,92.278,92.303,92.278,92.303,72300000.0
2006-06-02 10:08:00,92.292,92.302,92.272,92.28,240899996.0
2006-06-02 10:09:00,92.295,92.295,92.28,92.284,166500000.0
2006-06-02 10:10:00,92.26,92.282,92.242,92.252,183199998.0
2006-06-02 10:11:00,92.249,92.274,92.245,92.255,184299998.0
2006-06-02 10:12:00,92.249,92.269,92.237,92.242,306600004.0
2006-06-02 10:13:00,92.272,92.272,92.253,92.256,70400000.0
2006-06-02 10:14:00,92.26,92.266,92.226,92.227,178199998.0
2006-06-02 10:15:00,92.255,92.261,92.234,92.238,178400001.0
2006-06-02 10:16:00,92.25,92.263,92.226,92.243,171200002.0
2006-06-02 10:17:00,92.244,92.256,92.227,92.227,244000000.0
2006-06-02 10:18:00,92.26,92.276,92.249,92.256,151999997.0
2006-06-02 10:19:00,92.262,92.283,92.245,92.266,183599997.0
2006-06-02 10:20:00,92.284,92.303,92.271,92.302,317099995.0
2006-06-02 10:21:00,92.281,92.308,92.281,92.297,266699997.0
2006-06-02 10:22:00,92.303,92.304,92.276,92.298,293700001.0
2006-06-02 10:23:00,92.277,92.314,92.277,92.312,85499999.0
2006-06-02 10:24:00,92.299,92.332,92.293,92.332,159400003.0
2006-06-02 10:25:00,92.34,92.371,92.333,92.348,191799996.0
2006-06-02 10:26:00,92.367,92.384,92.358,92.373,176399999.0
2006-06-02 10:27:00,92.374,92.375,92.341,92.341,153300003.0
2006-06-02 10:28:00,92.321,92.352,92.321,92.352,144899998.0
2006-06-02 10:29:00,92.336,92.357,92.331,92.345,192200002.0
2006-06-02 10:30:00,92.338,92.355,92.33,92.347,230400003.0
2006-06-02 10:31:00,92.356,92.363,92.315,92.315,228199999.0
2006-06-02 10:32:00,92.299,92.318,92.291,92.307,21600000.0
2006-06-02 10:33:00,92.317,92.34,92.311,92.317,215699999.0
2006-06-02 10:34:00,92.336,92.337,92.317,92.328,245700000.0
2006-06-02 10:35:00,92.325,92.332,92.312,92.316,97199999.0
2006-06-02 10:36:00,92.333,92.345,92.309,92.322,253800000.0
2006-06-02 10:37:00,92.342,92.357,92.322,92.344,234499997.0
2006-06-02 10:38:00,92.338,92.356,92.335,92.355,288399997.0
2006-06-02 10:39:00,92.367,92.367,92.348,92.348,111799999.0
2006-06-02 10:40:00,92.328,92.356,92.328,92.352,311500002.0
2006-06-02 10:41:00,92.357,92.371,92.352,92.366,141899999.0
2006-06-02 10:42:00,92.366,92.38,92.353,92.366,251999999.0
2006-06-02 10:43:00,92.361,92.381,92.351,92.367,192399998.0
2006-06-02 10:44:00,92.365,92.388,92.345,92.362,277500001.0
2006-06-02 10:45:00,92.368,92.368,92.346,92.352,381399997.0
2006-06-02 10:46:00,92.353,92.353,92.331,92.342,101999998.0
2006-06-02 10:47:00,92.349,92.373,92.347,92.369,259500000.0
2006-06-02 10:48:00,92.351,92.368,92.343,92.35,230400000.0
2006-06-02 10:49:00,92.374,92.374,92.347,92.352,176100001.0
2006-06-02 10:50:00,92.367,92.374,92.352,92.37,120200001.0
2006-06-02 10:51:00,92.373,92.395,92.36,92.381,302699999.0
2006-06-02 10:52:00,92.379,92.386,92.361,92.365,112399999.0
2006-06-02 10:53:00,92.377,92.383,92.358,92.358,198899998.0
2006-06-02 10:54:00,92.366,92.374,92.322,92.357,352899996.0
2006-06-02 10:55:00,92.368,92.368,92.345,92.357,338699996.0
2006-06-02 10:56:00,92.347,92.365,92.339,92.362,251000001.0
2006-06-02 10:57:00,92.356,92.383,92.352,92.383,224799996.0
2006-06-02 10:58:00,92.368,92.388,92.361,92.383,203100001.0
2006-06-02 10:59:00,92.371,92.376,92.355,92.355,158100001.0
2006-06-02 11:00:00,92.36,92.383,92.354,92.355,279199998.0
2006-06-02 11:01:00,92.389,92.394,92.372,92.373,290399998.0
2006-06-02 11:02:00,92.39,92.405,92.381,92.382,171799997.0
2006-06-02 11:03:00,92.385,92.398,92.368,92.385,230100003.0
2006-06-02 11:04:00,92.396,92.411,92.386,92.389,237699998.0
2006-06-02 11:05:00,92.388,92.42,92.388,92.413,429299999.0
2006-06-02 11:06:00,92.4,92.416,92.37,92.393,170300002.0
2006-06-02 11:07:00,92.403,92.412,92.383,92.39,250099997.0
2006-06-02 11:08:00,92.397,92.407,92.376,92.399,225900004.0
2006-06-02 11:09:00,92.384,92.401,92.381,92.384,164999998.0
2006-06-02 11:10:00,92.389,92.411,92.388,92.41,192300001.0
2006-06-02 11:11:00,92.408,92.421,92.387,92.4,307500000.0
2006-06-02 11:12:00,92.403,92.411,92.38,92.4,230999996.0
2006-06-02 11:13:00,92.391,92.393,92.372,92.373,220700000.0
2006-06-02 11:14:00,92.383,92.398,92.368,92.379,292300005.0
2006-06-02 11:15:00,92.373,92.404,92.372,92.403,378199999.0
2006-06-02 11:16:00,92.395,92.413,92.382,92.406,145999999.0
2006-06-02 11:17:00,92.388,92.408,92.384,92.408,199999998.0
2006-06-02 11:18:00,92.404,92.408,92.376,92.382,351799999.0
2006-06-02 11:19:00,92.376,92.396,92.375,92.377,195199996.0
2006-06-02 11:20:00,92.397,92.402,92.376,92.389,316499998.0
2006-06-02 11:21:00,92.4,92.404,92.384,92.385,200300002.0
2006-06-02 11:22:00,92.385,92.406,92.385,92.394,115200000.0
2006-06-02 11:23:00,92.369,92.388,92.365,92.372,257399999.0
2006-06-02 11:24:00,92.37,92.39,92.368,92.378,216899997.0
2006-06-02 11:25:00,92.378,92.39,92.361,92.385,132900000.0
2006-06-02 11:26:00,92.377,92.39,92.362,92.383,312799996.0
2006-06-02 11:27:00,92.372,92.391,92.362,92.384,183599997.0
2006-06-02 11:28:00,92.385,92.385,92.36,92.36,78300002.0
2006-06-02 11:29:00,92.38,92.409,92.378,92.399,205899998.0
2006-06-02 11:30:00,92.377,92.402,92.374,92.401,256900000.0
2006-06-02 11:31:00,92.382,92.397,92.364,92.39,162600000.0
2006-06-02 11:32:00,92.391,92.407,92.37,92.396,203599997.0
2006-06-02 11:33:00,92.376,92.401,92.369,92.394,214300003.0
2006-06-02 11:34:00,92.382,92.416,92.381,92.408,321500002.0
2006-06-02 11:35:00,92.405,92.415,92.392,92.402,108800001.0
2006-06-02 11:36:00,92.378,92.396,92.373,92.39,264299998.0
2006-06-02 11:37:00,92.394,92.404,92.376,92.38,191300002.0
2006-06-02 11:38:00,92.393,92.393,92.372,92.378,319600000.0
2006-06-02 11:39:00,92.383,92.403,92.383,92.4,227900002.0
2006-06-02 11:40:00,92.401,92.408,92.378,92.395,315199999.0
2006-06-02 11:41:00,92.413,92.419,92.391,92.398,467000004.0
2006-06-02 11:42:00,92.418,92.427,92.4,92.413,375000006.0
2006-06-02 11:43:00,92.398,92.42,92.396,92.415,116899998.0
2006-06-02 11:44:00,92.418,92.437,92.406,92.424,261699997.0
2006-06-02 11:45:00,92.42,92.443,92.418,92.443,405300003.0
2006-06-02 11:46:00,92.434,92.446,92.419,92.446,247199999.0
2006-06-02 11:47:00,92.434,92.467,92.434,92.453,224099999.0
2006-06-02 11:48:00,92.445,92.46,92.429,92.443,202300000.0
2006-06-02 11:49:00,92.445,92.482,92.439,92.454,343699997.0
2006-06-02 11:50:00,92.453,92.461,92.435,92.444,183500001.0
2006-06-02 11:51:00,92.432,92.454,92.43,92.446,228900000.0
2006-06-02 11:52:00,92.455,92.481,92.436,92.464,231600001.0
2006-06-02 11:53:00,92.47,92.493,92.463,92.475,288800000.0
2006-06-02 11:54:00,92.461,92.461,92.429,92.429,213599997.0
2006-06-02 11:55:00,92.423,92.446,92.419,92.435,251499994.0
2006-06-02 11:56:00,92.434,92.452,92.424,92.452,135600001.0
2006-06-02 11:57:00,92.424,92.441,92.419,92.434,187599996.0
2006-06-02 11:58:00,92.409,92.432,92.404,92.424,254900003.0
2006-06-02 11:59:00,92.425,92.432,92.405,92.41,228500000.0
2006-06-02 12:00:00,92.41,92.44,92.405,92.44,332699998.0
2006-06-02 12:01:00,92.426,92.447,92.425,92.438,197800000.0
2006-06-02 12:02:00,92.418,92.439,92.4,92.439,173299998.0
2006-06-02 12:03:00,92.42,92.441,92.414,92.44,186200000.0
2006-06-02 12:04:00,92.413,92.442,92.407,92.442,202999999.0
2006-06-02 12:05:00,92.427,92.443,92.418,92.428,187300001.0
2006-06-02 12:06:00,92.423,92.423,92.394,92.408,271699995.0
2006-06-02 12:07:00,92.388,92.408,92.376,92.396,278199997.0
2006-06-02 12:08:00,92.392,92.396,92.369,92.369,235999999.0
2006-06-02 12:09:00,92.363,92.388,92.363,92.382,178800001.0
2006-06-02 12:10:00,92.359,92.377,92.35,92.365,318600005.0
2006-06-02 12:11:00,92.352,92.375,92.344,92.359,247799996.0
2006-06-02 12:12:00,92.337,92.376,92.337,92.375,466400007.0
2006-06-02 12:13:00,92.388,92.388,92.349,92.349,274100000.0
2006-06-02 12:14:00,92.374,92.387,92.366,92.383,367799996.0
2006-06-02 12:15:00,92.375,92.403,92.369,92.4,154000001.0
2006-06-02 12:16:00,92.396,92.408,92.379,92.386,162400000.0
2006-06-02 12:17:00,92.392,92.406,92.36,92.36,295699998.0
2006-06-02 12:18:00,92.371,92.394,92.358,92.376,244100000.0
2006-06-02 12:19:00,92.362,92.385,92.361,92.376,300200000.0
2006-06-02 12:20:00,92.364,92.394,92.364,92.39,162000002.0
2006-06-02 12:21:00,92.38,92.413,92.379,92.404,271699999.0
2006-06-02 12:22:00,92.386,92.409,92.386,92.409,35900000.0
2006-06-02 12:23:00,92.416,92.436,92.406,92.409,250399998.0
2006-06-02 12:24:00,92.425,92.437,92.411,92.425,226199998.0
2006-06-02 12:25:00,92.41,92.437,92.41,92.435,217700001.0
2006-06-02 12:26:00,92.441,92.46,92.433,92.445,239399999.0
2006-06-02 12:27:00,92.435,92.469,92.435,92.458,222399998.0
2006-06-02 12:28:00,92.438,92.461,92.435,92.448,276899998.0
2006-06-02 12:29:00,92.448,92.455,92.427,92.429,341700001.0
2006-06-02 12:30:00,92.423,92.436,92.404,92.404,151799998.0
2006-06-02 12:31:00,92.425,92.435,92.406,92.412,218400000.0
2006-06-02 12:32:00,92.421,92.438,92.409,92.429,215000002.0
2006-06-02 12:33:00,92.408,92.445,92.408,92.44,232700002.0
2006-06-02 12:34:00,92.44,92.456,92.434,92.434,271700000.0
2006-06-02 12:35:00,92.428,92.459,92.426,92.45,186100001.0
2006-06-02 12:36:00,92.441,92.441,92.41,92.423,262100001.0
2006-06-02 12:37:00,92.421,92.438,92.416,92.437,275900000.0
2006-06-02 12:38:00,92.436,92.436,92.413,92.424,269300004.0
2006-06-02 12:39:00,92.416,92.432,92.405,92.415,199599998.0
2006-06-02 12:40:00,92.393,92.414,92.382,92.396,207899996.0
2006-06-02 12:41:00,92.381,92.399,92.381,92.388,62900000.0
2006-06-02 12:42:00,92.359,92.377,92.348,92.363,201200001.0
2006-06-02 12:43:00,92.369,92.383,92.349,92.372,311100000.0
2006-06-02 12:44:00,92.388,92.39,92.363,92.364,179199999.0
2006-06-02 12:45:00,92.382,92.394,92.36,92.369,266900001.0
2006-06-02 12:46:00,92.379,92.382,92.347,92.367,299899998.0
2006-06-02 12:47:00,92.35,92.376,92.345,92.357,279099998.0
2006-06-02 12:48:00,92.358,92.373,92.354,92.365,274600000.0
2006-06-02 12:49:00,92.363,92.374,92.357,92.371,79200002.0
2006-06-02 12:50:00,92.364,92.38,92.355,92.364,240499999.0
2006-06-02 12:51:00,92.377,92.388,92.359,92.374,182400000.0
2006-06-02 12:52:00,92.37,92.396,92.367,92.396,132000001.0
2006-06-02 12:53:00,92.385,92.412,92.347,92.381,86200001.0
2006-06-02 12:54:00,92.399,92.419,92.397,92.418,83099999.0
2006-06-02 12:55:00,92.401,92.409,92.379,92.391,34899999.0
2006-06-02 12:56:00,92.396,92.411,92.374,92.391,148900001.0
2006-06-02 12:57:00,92.388,92.402,92.378,92.402,89599998.0
2006-06-02 12:58:00,92.401,92.401,92.373,92.373,235099999.0
2006-06-02 12:59:00,92.384,92.385,92.348,92.348,216899998.0
2006-06-02 13:00:00,92.365,92.39,92.358,92.374,233500000.0
2006-06-02 13:01:00,92.373,92.379,92.352,92.357,275200001.0
2006-06-02 13:02:00,92.351,92.375,92.347,92.372,346599998.0
2006-06-02 13:03:00,92.37,92.391,92.365,92.384,313999997.0
2006-06-02 13:04:00,92.361,92.38,92.347,92.365,224199997.0
2006-06-02 13:05:00,92.365,92.376,92.352,92.354,104200000.0
2006-06-02 13:06:00,92.353,92.381,92.353,92.359,196699995.0
2006-06-02 13:07:00,92.355,92.391,92.355,92.385,246300001.0
2006-06-02 13:08:00,92.372,92.39,92.368,92.375,67399999.0
2006-06-02 13:09:00,92.364,92.372,92.348,92.356,218500001.0
2006-06-02 13:10:00,92.373,92.376,92.354,92.357,298899996.0
2006-06-02 13:11:00,92.365,92.382,92.359,92.382,208799999.0
2006-06-02 13:12:00,92.372,92.399,92.372,92.398,424599999.0
2006-06-02 13:13:00,92.382,92.405,92.382,92.395,209700004.0
2006-06-02 13:14:00,92.382,92.41,92.382,92.402,322600002.0
2006-06-02 13:15:00,92.406,92.416,92.39,92.39,185600001.0
2006-06-02 13:16:00,92.407,92.427,92.398,92.403,346799999.0
2006-06-02 13:17:00,92.424,92.432,92.373,92.397,324199999.0
2006-06-02 13:18:00,92.405,92.425,92.405,92.425,127899998.0
2006-06-02 13:19:00,92.41,92.437,92.41,92.426,235900000.0
2006-06-02 13:20:00,92.407,92.435,92.406,92.435,159499997.0
2006-06-02 13:21:00,92.448,92.457,92.433,92.433,190800000.0
2006-06-02 13:22:00,92.45,92.466,92.433,92.434,353500004.0
2006-06-02 13:23:00,92.429,92.455,92.429,92.452,212000005.0
2006-06-02 13:24:00,92.445,92.45,92.416,92.426,248500004.0
2006-06-02 13:25:00,92.447,92.449,92.426,92.428,301399998.0
2006-06-02 13:26:00,92.437,92.451,92.417,92.432,286800000.0
2006-06-02 13:27:00,92.405,92.423,92.393,92.41,101699999.0
2006-06-02 13:28:00,92.42,92.435,92.407,92.414,148900000.0
2006-06-02 13:29:00,92.438,92.438,92.411,92.422,246700002.0
2006-06-02 13:30:00,92.413,92.43,92.394,92.43,171400002.0
2006-06-02 13:31:00,92.417,92.439,92.414,92.439,227499999.0
2006-06-02 13:32:00,92.431,92.447,92.414,92.433,233199997.0
2006-06-02 13:33:00,92.432,92.455,92.432,92.434,116100000.0
2006-06-02 13:34:00,92.449,92.46,92.435,92.448,142100001.0
2006-06-02 13:35:00,92.427,92.455,92.413,92.44,364299997.0
2006-06-02 13:36:00,92.446,92.458,92.435,92.452,114799998.0
2006-06-02 13:37:00,92.447,92.447,92.416,92.416,83499999.0
2006-06-02 13:38:00,92.433,92.448,92.41,92.43,224800000.0
2006-06-02 13:39:00,92.44,92.44,92.413,92.428,189699999.0
2006-06-02 13:40:00,92.444,92.447,92.425,92.425,233699997.0
2006-06-02 13:41:00,92.412,92.431,92.394,92.416,242800000.0
2006-06-02 13:42:00,92.403,92.424,92.398,92.423,211599999.0
2006-06-02 13:43:00,92.417,92.432,92.398,92.41,230699998.0
2006-06-02 13:44:00,92.409,92.416,92.387,92.405,418199997.0
2006-06-02 13:45:00,92.407,92.417,92.383,92.383,318299998.0
2006-06-02 13:46:00,92.4,92.404,92.381,92.385,102900000.0
2006-06-02 13:47:00,92.372,92.402,92.367,92.39,417199995.0
2006-06-02 13:48:00,92.372,92.375,92.349,92.349,82699999.0
2006-06-02 13:49:00,92.377,92.384,92.359,92.361,191000000.0
2006-06-02 13:50:00,92.375,92.388,92.352,92.374,319200002.0
2006-06-02 13:51:00,92.373,92.401,92.373,92.383,284999996.0
2006-06-02 13:52:00,92.378,92.383,92.351,92.351,304899997.0
2006-06-02 13:53:00,92.355,92.376,92.34,92.353,388499999.0
2006-06-02 13:54:00,92.352,92.355,92.325,92.333,209699997.0
2006-06-02 13:55:00,92.334,92.352,92.329,92.334,222800000.0
2006-06-02 13:56:00,92.345,92.351,92.33,92.332,137799999.0
2006-06-02 13:57:00,92.333,92.337,92.307,92.313,241500002.0
2006-06-02 13:58:00,92.331,92.348,92.319,92.319,249799997.0
2006-06-02 13:59:00,92.343,92.353,92.329,92.336,291600001.0
2006-06-02 14:00:00,92.343,92.365,92.325,92.365,169600000.0
2006-06-02 14:01:00,92.36,92.386,92.352,92.386,244399998.0
2006-06-02 14:02:00,92.373,92.398,92.365,92.376,168800000.0
2006-06-02 14:03:00,92.385,92.395,92.373,92.377,106900000.0
2006-06-02 14:04:00,92.396,92.397,92.36,92.36,315500002.0
2006-06-02 14:05:00,92.395,92.416,92.379,92.416,318800000.0
2006-06-02 14:06:00,92.395,92.42,92.395,92.416,287100004.0
2006-06-02 14:07:00,92.423,92.443,92.412,92.415,158499999.0
2006-06-02 14:08:00,92.437,92.452,92.417,92.435,214399998.0
2006-06-02 14:09:00,92.431,92.449,92.422,92.422,356999998.0
2006-06-02 14:10:00,92.433,92.475,92.418,92.459,303599994.0
2006-06-02 14:11:00,92.466,92.466,92.421,92.452,268700002.0
2006-06-02 14:12:00,92.462,92.462,92.433,92.433,165400002.0
2006-06-02 14:13:00,92.463,92.471,92.446,92.449,246300002.0
2006-06-02 14:14:00,92.456,92.48,92.455,92.457,159100003.0
2006-06-02 14:15:00,92.467,92.481,92.444,92.446,251299997.0
2006-06-02 14:16:00,92.432,92.453,92.416,92.426,225400003.0
2006-06-02 14:17:00,92.425,92.446,92.425,92.443,118300000.0
2006-06-02 14:18:00,92.453,92.469,92.435,92.442,208899996.0
2006-06-02 14:19:00,92.467,92.519,92.465,92.485,207099997.0
2006-06-02 14:20:00,92.505,92.505,92.468,92.468,214799996.0
2006-06-02 14:21:00,92.48,92.486,92.452,92.472,281499996.0
2006-06-02 14:22:00,92.466,92.495,92.465,92.49,158100002.0
2006-06-02 14:23:00,92.481,92.528,92.481,92.509,259999997.0
2006-06-02 14:24:00,92.516,92.516,92.484,92.488,212500002.0
2006-06-02 14:25:00,92.501,92.501,92.465,92.476,144600000.0
2006-06-02 14:26:00,92.483,92.523,92.473,92.502,169400003.0
2006-06-02 14:27:00,92.514,92.533,92.513,92.515,301700002.0
2006-06-02 14:28:00,92.517,92.53,92.502,92.52,92100000.0
2006-06-02 14:29:00,92.53,92.53,92.51,92.52,324499999.0
2006-06-02 14:30:00,92.508,92.525,92.488,92.492,143599998.0
2006-06-02 14:31:00,92.52,92.53,92.481,92.508,278999998.0
2006-06-02 14:32:00,92.502,92.535,92.502,92.525,212100001.0
2006-06-02 14:33:00,92.525,92.525,92.51,92.51,172100001.0
2006-06-02 14:34:00,92.504,92.53,92.499,92.52,226200001.0
2006-06-02 14:35:00,92.517,92.53,92.502,92.525,195899999.0
2006-06-02 14:36:00,92.495,92.525,92.495,92.525,202299999.0
2006-06-02 14:37:00,92.528,92.528,92.502,92.509,133599999.0
2006-06-02 14:38:00,92.53,92.53,92.504,92.504,58999999.0
2006-06-02 14:39:00,92.518,92.518,92.455,92.457,217199999.0
2006-06-02 14:40:00,92.445,92.472,92.445,92.451,351599996.0
2006-06-02 14:41:00,92.459,92.492,92.459,92.488,68699999.0
2006-06-02 14:42:00,92.497,92.546,92.494,92.542,130799999.0
2006-06-02 14:43:00,92.541,92.57,92.534,92.566,318199995.0
2006-06-02 14:44:00,92.533,92.533,92.477,92.494,250199997.0
2006-06-02 14:45:00,92.495,92.546,92.487,92.528,248099999.0
2006-06-02 14:46:00,92.514,92.545,92.501,92.52,263199999.0
2006-06-02 14:47:00,92.509,92.533,92.478,92.511,116600000.0
2006-06-02 14:48:00,92.514,92.543,92.513,92.524,227700005.0
2006-06-02 14:49:00,92.538,92.541,92.515,92.515,187900004.0
2006-06-02 14:50:00,92.52,92.54,92.504,92.539,187299998.0
2006-06-02 14:51:00,92.532,92.543,92.507,92.526,344800002.0
2006-06-02 14:52:00,92.528,92.528,92.475,92.492,326199999.0
2006-06-02 14:53:00,92.457,92.476,92.412,92.423,174899999.0
2006-06-02 14:54:00,92.428,92.451,92.417,92.434,305399999.0
2006-06-02 14:55:00,92.466,92.466,92.431,92.432,327999998.0
2006-06-02 14:56:00,92.444,92.463,92.427,92.44,320100000.0
2006-06-02 14:57:00,92.435,92.451,92.408,92.435,203599998.0
2006-06-02 14:58:00,92.45,92.46,92.436,92.441,196099996.0
2006-06-02 14:59:00,92.441,92.492,92.413,92.464,40200000.0
2006-06-02 15:00:00,92.503,92.506,92.466,92.466,259100001.0
2006-06-02 15:01:00,92.472,92.472,92.425,92.431,176399997.0
2006-06-02 15:02:00,92.433,92.46,92.426,92.438,278499998.0
2006-06-02 15:03:00,92.443,92.463,92.426,92.447,157299998.0
2006-06-02 15:04:00,92.451,92.457,92.426,92.444,160399999.0
2006-06-02 15:05:00,92.462,92.487,92.447,92.473,197099997.0
2006-06-02 15:06:00,92.49,92.493,92.443,92.445,287199999.0
2006-06-02 15:07:00,92.41,92.428,92.41,92.422,44400000.0
2006-06-02 15:08:00,92.436,92.436,92.399,92.414,213799997.0
2006-06-02 15:09:00,92.404,92.42,92.393,92.419,313699995.0
2006-06-02 15:10:00,92.406,92.423,92.387,92.401,195200000.0
2006-06-02 15:11:00,92.382,92.401,92.381,92.381,122300000.0
2006-06-02 15:12:00,92.404,92.407,92.382,92.387,180799999.0
2006-06-02 15:13:00,92.387,92.387,92.351,92.359,164000000.0
2006-06-02 15:14:00,92.358,92.358,92.322,92.332,321599997.0
2006-06-02 15:15:00,92.294,92.316,92.275,92.303,276400007.0
2006-06-02 15:16:00,92.29,92.318,92.278,92.283,251900000.0
2006-06-02 15:17:00,92.266,92.289,92.239,92.252,227699998.0
2006-06-02 15:18:00,92.236,92.263,92.232,92.259,300100004.0
2006-06-02 15:19:00,92.26,92.293,92.26,92.287,271600002.0
2006-06-02 15:20:00,92.286,92.296,92.259,92.271,327100001.0
2006-06-02 15:21:00,92.265,92.282,92.254,92.279,138799998.0
2006-06-02 15:22:00,92.283,92.289,92.238,92.273,250200004.0
2006-06-02 15:23:00,92.272,92.296,92.258,92.267,419399998.0
2006-06-02 15:24:00,92.266,92.29,92.258,92.272,234299997.0
2006-06-02 15:25:00,92.261,92.293,92.261,92.293,120499998.0
2006-06-02 15:26:00,92.273,92.3,92.26,92.3,350699995.0
2006-06-02 15:27:00,92.296,92.33,92.296,92.319,320100002.0
2006-06-02 15:28:00,92.309,92.322,92.299,92.314,148099998.0
2006-06-02 15:29:00,92.308,92.341,92.288,92.321,296999999.0
2006-06-02 15:30:00,92.326,92.341,92.308,92.32,152599998.0
2006-06-02 15:31:00,92.328,92.342,92.313,92.324,168800001.0
2006-06-02 15:32:00,92.301,92.323,92.292,92.3,174299999.0
2006-06-02 15:33:00,92.312,92.327,92.308,92.327,211600002.0
2006-06-02 15:34:00,92.338,92.352,92.321,92.325,295599996.0
2006-06-02 15:35:00,92.328,92.351,92.297,92.309,234299998.0
2006-06-02 15:36:00,92.283,92.3,92.277,92.294,257699999.0
2006-06-02 15:37:00,92.296,92.307,92.278,92.278,136399998.0
2006-06-02 15:38:00,92.242,92.267,92.235,92.255,130500001.0
2006-06-02 15:39:00,92.266,92.283,92.26,92.262,253199997.0
2006-06-02 15:40:00,92.269,92.295,92.267,92.267,260699999.0
2006-06-02 15:41:00,92.27,92.297,92.269,92.295,171899999.0
2006-06-02 15:42:00,92.287,92.289,92.256,92.285,356400002.0
2006-06-02 15:43:00,92.257,92.275,92.25,92.25,229999999.0
2006-06-02 15:44:00,92.25,92.275,92.221,92.26,150600001.0
2006-06-02 15:45:00,92.279,92.282,92.259,92.26,244299998.0
2006-06-02 15:46:00,92.278,92.28,92.254,92.272,337800000.0
2006-06-02 15:47:00,92.258,92.291,92.258,92.281,129799999.0
2006-06-02 15:48:00,92.277,92.288,92.262,92.263,195100002.0
2006-06-02 15:49:00,92.25,92.268,92.245,92.265,189000000.0
2006-06-02 15:50:00,92.271,92.288,92.258,92.268,223799999.0
2006-06-02 15:51:00,92.294,92.315,92.28,92.287,337599997.0
2006-06-02 15:52:00,92.298,92.308,92.263,92.283,250999999.0
2006-06-02 15:53:00,92.257,92.291,92.257,92.29,158999998.0
2006-06-02 15:54:00,92.265,92.289,92.256,92.285,242200000.0
2006-06-02 15:55:00,92.283,92.306,92.262,92.286,100999999.0
2006-06-02 15:56:00,92.316,92.339,92.306,92.331,172599999.0
2006-06-02 15:57:00,92.322,92.329,92.291,92.291,344100000.0
2006-06-02 15:58:00,92.305,92.309,92.282,92.282,123200001.0
2006-06-02 15:59:00,92.277,92.28,92.248,92.265,236900003.0
2006-06-02 16:00:00,92.25,92.282,92.25,92.274,223099999.0
2006-06-02 16:01:00,92.236,92.261,92.205,92.222,55800000.0
2006-06-02 16:02:00,92.232,92.239,92.208,92.213,286800000.0
2006-06-02 16:03:00,92.207,92.239,92.207,92.233,259300004.0
2006-06-02 16:04:00,92.22,92.242,92.217,92.22,299099995.0
2006-06-02 16:05:00,92.241,92.275,92.24,92.275,155699997.0
2006-06-02 16:06:00,92.269,92.298,92.254,92.298,270199999.0
2006-06-02 16:07:00,92.327,92.37,92.323,92.346,179099997.0
2006-06-02 16:08:00,92.364,92.364,92.319,92.319,128199998.0
2006-06-02 16:09:00,92.305,92.33,92.305,92.325,231299998.0
2006-06-02 16:10:00,92.312,92.344,92.308,92.308,232399999.0
2006-06-02 16:11:00,92.321,92.321,92.279,92.28,132399999.0
2006-06-02 16:12:00,92.305,92.307,92.278,92.292,239000000.0
2006-06-02 16:13:00,92.295,92.335,92.27,92.31,65200001.0
2006-06-02 16:14:00,92.342,92.357,92.324,92.34,235700001.0
2006-06-02 16:15:00,92.357,92.363,92.33,92.33,232899997.0
2006-06-02 16:16:00,92.329,92.341,92.317,92.337,140800001.0
2006-06-02 16:17:00,92.339,92.341,92.283,92.283,138099999.0
2006-06-02 16:18:00,92.309,92.328,92.299,92.316,252599999.0
2006-06-02 16:19:00,92.316,92.318,92.296,92.299,204499999.0
2006-06-02 16:20:00,92.325,92.354,92.312,92.338,233999995.0
2006-06-02 16:21:00,92.356,92.356,92.327,92.333,246499997.0
2006-06-02 16:22:00,92.344,92.35,92.326,92.326,151099997.0
2006-06-02 16:23:00,92.329,92.361,92.321,92.34,169900003.0
2006-06-02 16:24:00,92.362,92.364,92.339,92.344,223799997.0
2006-06-02 16:25:00,92.377,92.382,92.352,92.365,264399999.0
2006-06-02 16:26:00,92.362,92.398,92.362,92.394,142500000.0
2006-06-02 16:27:00,92.398,92.408,92.383,92.389,459800003.0
2006-06-02 16:28:00,92.394,92.419,92.39,92.419,100999999.0
2006-06-02 16:29:00,92.422,92.433,92.401,92.401,179400002.0
2006-06-02 16:30:00,92.433,92.443,92.42,92.423,84699999.0
2006-06-02 16:31:00,92.435,92.438,92.385,92.398,223000000.0
2006-06-02 16:32:00,92.402,92.417,92.385,92.4,228999994.0
2006-06-02 16:33:00,92.387,92.407,92.382,92.396,212899997.0
2006-06-02 16:34:00,92.4,92.4,92.368,92.387,157499998.0
2006-06-02 16:35:00,92.37,92.392,92.37,92.391,273700002.0
2006-06-02 16:36:00,92.399,92.399,92.364,92.365,284000002.0
2006-06-02 16:37:00,92.364,92.386,92.353,92.37,334600001.0
2006-06-02 16:38:00,92.366,92.41,92.366,92.397,250299999.0
2006-06-02 16:39:00,92.411,92.444,92.402,92.43,138300000.0
2006-06-02 16:40:00,92.451,92.455,92.429,92.455,284700004.0
2006-06-02 16:41:00,92.44,92.466,92.428,92.428,185699999.0
2006-06-02 16:42:00,92.448,92.518,92.448,92.518,249299998.0
2006-06-02 16:43:00,92.491,92.491,92.397,92.397,314199997.0
2006-06-02 16:44:00,92.368,92.385,92.347,92.361,173400000.0
2006-06-02 16:45:00,92.369,92.387,92.319,92.328,199400002.0
2006-06-02 16:46:00,92.328,92.353,92.311,92.331,255600002.0
2006-06-02 16:47:00,92.365,92.373,92.342,92.342,201500001.0
2006-06-02 16:48:00,92.357,92.369,92.333,92.338,222099999.0
2006-06-02 16:49:00,92.324,92.354,92.323,92.347,251899994.0
2006-06-02 16:50:00,92.34,92.365,92.336,92.355,354099997.0
2006-06-02 16:51:00,92.342,92.388,92.342,92.362,145400001.0
2006-06-02 16:52:00,92.362,92.396,92.359,92.388,256299996.0
2006-06-02 16:53:00,92.368,92.381,92.344,92.363,222099997.0
2006-06-02 16:54:00,92.361,92.361,92.331,92.331,189099999.0
2006-06-02 16:55:00,92.32,92.338,92.302,92.319,302099997.0
2006-06-02 16:56:00,92.313,92.332,92.305,92.323,223299997.0
2006-06-02 16:57:00,92.312,92.335,92.312,92.329,276799997.0
2006-06-02 16:58:00,92.304,92.327,92.3,92.322,164700000.0
2006-06-02 16:59:00,92.306,92.349,92.296,92.314,339899997.0
2006-06-02 17:00:00,92.334,92.358,92.32,92.321,165200002.0
2006-06-02 17:01:00,92.34,92.35,92.316,92.339,316699997.0
2006-06-02 17:02:00,92.362,92.362,92.325,92.33,168100000.0
2006-06-02 17:03:00,92.329,92.349,92.317,92.342,291300000.0
2006-06-02 17:04:00,92.335,92.353,92.321,92.324,279500000.0
2006-06-02 17:05:00,92.342,92.345,92.318,92.321,169800000.0
2006-06-02 17:06:00,92.333,92.359,92.33,92.337,210700002.0
2006-06-02 17:07:00,92.342,92.355,92.328,92.343,150599999.0
2006-06-02 17:08:00,92.357,92.378,92.347,92.364,186800001.0
2006-06-02 17:09:00,92.363,92.38,92.355,92.361,165100004.0
2006-06-02 17:10:00,92.356,92.359,92.337,92.346,173699998.0
2006-06-02 17:11:00,92.355,92.374,92.346,92.359,175300000.0
2006-06-02 17:12:00,92.358,92.393,92.358,92.375,156600001.0
2006-06-02 17:13:00,92.391,92.391,92.345,92.366,272899997.0
2006-06-02 17:14:00,92.348,92.37,92.329,92.366,350500001.0
2006-06-02 17:15:00,92.352,92.373,92.338,92.349,181700002.0
2006-06-02 17:16:00,92.344,92.344,92.325,92.33,185999998.0
2006-06-02 17:17:00,92.32,92.32,92.289,92.307,278999997.0
2006-06-02 17:18:00,92.316,92.335,92.306,92.326,255399999.0
2006-06-02 17:19:00,92.329,92.357,92.318,92.339,302900000.0
2006-06-02 17:20:00,92.359,92.379,92.347,92.355,298000000.0
2006-06-02 17:21:00,92.365,92.365,92.319,92.319,111000003.0
2006-06-02 17:22:00,92.329,92.35,92.321,92.339,210099998.0
2006-06-02 17:23:00,92.316,92.338,92.297,92.327,121699998.0
2006-06-02 17:24:00,92.322,92.341,92.314,92.314,169699999.0
2006-06-02 17:25:00,92.325,92.339,92.31,92.322,249000000.0
2006-06-02 17:26:00,92.34,92.34,92.301,92.301,304900004.0
2006-06-02 17:27:00,92.303,92.324,92.286,92.298,323699999.0
2006-06-02 17:28:00,92.291,92.304,92.279,92.291,180700002.0
2006-06-02 17:29:00,92.291,92.316,92.284,92.294,208199996.0
2006-06-02 17:30:00,92.304,92.312,92.286,92.286,257600005.0
2006-06-02 17:31:00,92.279,92.312,92.279,92.311,225899997.0
2006-06-02 17:32:00,92.295,92.314,92.278,92.292,377600001.0
2006-06-02 17:33:00,92.303,92.313,92.29,92.29,294600002.0
2006-06-02 17:34:00,92.302,92.302,92.271,92.285,282200002.0
2006-06-02 17:35:00,92.287,92.287,92.266,92.268,164399998.0
2006-06-02 17:36:00,92.281,92.295,92.267,92.272,302900002.0
2006-06-02 17:37:00,92.285,92.309,92.276,92.309,241500001.0
2006-06-02 17:38:00,92.304,92.323,92.297,92.303,256699997.0
2006-06-02 17:39:00,92.316,92.328,92.301,92.328,303999996.0
2006-06-02 17:40:00,92.308,92.35,92.308,92.35,149699999.0
2006-06-02 17:41:00,92.341,92.361,92.324,92.342,251499999.0
2006-06-02 17:42:00,92.354,92.36,92.334,92.343,195299997.0
2006-06-02 17:43:00,92.345,92.382,92.345,92.357,220899997.0
2006-06-02 17:44:00,92.354,92.375,92.348,92.368,288800003.0
2006-06-02 17:45:00,92.374,92.391,92.364,92.374,215999998.0
2006-06-02 17:46:00,92.398,92.399,92.372,92.372,345800004.0
2006-06-02 17:47:00,92.377,92.404,92.377,92.404,242499999.0
2006-06-02 17:48:00,92.398,92.425,92.386,92.413,369700002.0
2006-06-02 17:49:00,92.41,92.429,92.387,92.387,366900004.0
2006-06-02 17:50:00,92.389,92.417,92.383,92.417,247899996.0
2006-06-02 17:51:00,92.397,92.416,92.381,92.394,247400001.0
2006-06-02 17:52:00,92.4,92.41,92.388,92.394,116400002.0
2006-06-02 17:53:00,92.374,92.392,92.366,92.385,109500000.0
2006-06-02 17:54:00,92.363,92.387,92.354,92.387,121799999.0
2006-06-02 17:55:00,92.385,92.385,92.338,92.34,332199999.0
2006-06-02 17:56:00,92.33,92.344,92.316,92.323,145499998.0
2006-06-02 17:57:00,92.326,92.353,92.321,92.342,278699994.0
2006-06-02 17:58:00,92.351,92.351,92.322,92.344,221099995.0
2006-06-02 17:59:00,92.334,92.365,92.334,92.359,187499998.0
2006-06-02 18:00:00,92.359,92.371,92.338,92.34,258799999.0
2006-06-02 18:01:00,92.355,92.381,92.339,92.357,1797499996.0
2006-06-02 18:02:00,92.39,92.41,92.39,92.41,1983399994.0
2006-06-02 18:03:00,92.42,92.43,92.42,92.43,1983399994.0
2006-06-02 18:04:00,92.42,92.43,92.42,92.42,1983399994.0
2006-06-02 18:05:00,92.41,92.41,92.38,92.38,1983399994.0
2006-06-02 18:06:00,92.39,92.39,92.37,92.39,1983399994.0
2006-06-02 18:08:00,92.4,92.4,92.4,92.4,1983399994.0
2006-06-02 18:09:00,92.357,92.381,92.343,92.364,1983399994.0
2006-06-02 18:10:00,92.37,92.385,92.348,92.375,1923399998.0
2006-06-02 18:11:00,92.346,92.374,92.336,92.357,1146299997.0
2006-06-02 18:12:00,92.36,92.371,92.338,92.338,1171999997.0
2006-06-02 18:13:00,92.351,92.363,92.323,92.339,1973600003.0
2006-06-02 18:14:00,92.39,92.39,92.37,92.37,1207100001.0
2006-06-02 18:15:00,92.38,92.38,92.37,92.38,1207100001.0
2006-06-02 18:16:00,92.39,92.4,92.39,92.39,1207100001.0
2006-06-02 18:17:00,92.402,92.428,92.383,92.384,1207100001.0
2006-06-02 18:18:00,92.403,92.42,92.388,92.39,1275300002.0
2006-06-02 18:20:00,92.398,92.412,92.378,92.389,1894400004.0
2006-06-02 18:21:00,92.397,92.419,92.391,92.412,1786899991.0
2006-06-02 18:22:00,92.416,92.416,92.374,92.405,1410799998.0
2006-06-02 18:24:00,92.43,92.43,92.42,92.42,2098399993.0
2006-06-02 18:25:00,92.408,92.43,92.388,92.405,2098399993.0
2006-06-02 18:26:00,92.421,92.422,92.387,92.391,2128399992.0
2006-06-02 18:27:00,92.386,92.412,92.382,92.41,1486600006.0
2006-06-02 18:28:00,92.406,92.434,92.402,92.425,1940500002.0
2006-06-02 18:29:00,92.411,92.43,92.389,92.43,1103600000.0
2006-06-02 18:30:00,92.432,92.451,92.42,92.429,1050099996.0
2006-06-02 18:31:00,92.412,92.435,92.406,92.42,1643600005.0
2006-06-02 18:32:00,92.415,92.427,92.393,92.407,1984600001.0
2006-06-02 18:33:00,92.42,92.43,92.42,92.42,1657099987.0
2006-06-02 18:34:00,92.43,92.44,92.43,92.44,1657099987.0
2006-06-02 18:35:00,92.428,92.434,92.394,92.4,1657099987.0
2006-06-02 18:36:00,92.411,92.429,92.401,92.417,1005399992.0
2006-06-02 18:37:00,92.413,92.428,92.395,92.396,1169100001.0
2006-06-02 18:38:00,92.415,92.427,92.382,92.397,924399995.0
2006-06-02 18:39:00,92.408,92.442,92.408,92.43,1125300000.0
2006-06-02 18:40:00,92.435,92.448,92.411,92.414,1646000000.0
2006-06-02 18:41:00,92.437,92.456,92.423,92.43,756600000.0
2006-06-02 18:42:00,92.437,92.476,92.436,92.452,1162199995.0
2006-06-02 18:43:00,92.455,92.46,92.424,92.443,455099996.0
2006-06-02 18:44:00,92.445,92.467,92.431,92.45,810699996.0
2006-06-02 18:45:00,92.452,92.466,92.434,92.436,692400010.0
2006-06-02 18:46:00,92.437,92.464,92.432,92.452,691400006.0
2006-06-02 18:47:00,92.45,92.45,92.422,92.448,217400001.0
2006-06-02 18:48:00,92.442,92.464,92.432,92.457,595300005.0
2006-06-02 18:49:00,92.455,92.455,92.423,92.435,690599996.0
2006-06-02 18:50:00,92.448,92.46,92.429,92.436,884799996.0
2006-06-02 18:51:00,92.438,92.467,92.435,92.449,1027399995.0
2006-06-02 18:52:00,92.452,92.452,92.414,92.421,1234799992.0
2006-06-02 18:53:00,92.447,92.447,92.404,92.422,1692799999.0
2006-06-02 18:54:00,92.427,92.446,92.409,92.409,1074999989.0
2006-06-02 18:55:00,92.43,92.446,92.414,92.42,1627500012.0
2006-06-02 18:56:00,92.424,92.447,92.418,92.439,354000001.0
2006-06-02 18:57:00,92.437,92.446,92.415,92.415,525299997.0
2006-06-02 18:58:00,92.425,92.445,92.409,92.43,977599994.0
2006-06-02 18:59:00,92.445,92.457,92.417,92.426,1156399992.0
2006-06-02 19:00:00,92.448,92.45,92.426,92.426,252900004.0
2006-06-02 19:01:00,92.425,92.441,92.406,92.423,512200002.0
2006-06-02 19:02:00,92.427,92.433,92.408,92.408,250299998.0
2006-06-02 19:03:00,92.424,92.431,92.393,92.405,438300001.0
2006-06-02 19:04:00,92.408,92.42,92.394,92.4,550299999.0
2006-06-02 19:05:00,92.394,92.411,92.387,92.411,463700002.0
2006-06-02 19:06:00,92.41,92.411,92.381,92.381,813599996.0
2006-06-02 19:07:00,92.402,92.41,92.379,92.379,1513299995.0
2006-06-02 19:08:00,92.403,92.424,92.384,92.393,1685499998.0
2006-06-02 19:09:00,92.406,92.436,92.404,92.424,1038200000.0
2006-06-02 19:10:00,92.441,92.441,92.412,92.425,317199998.0
2006-06-02 19:11:00,92.406,92.419,92.383,92.398,444399998.0
2006-06-02 19:12:00,92.393,92.406,92.381,92.398,288399998.0
2006-06-02 19:13:00,92.402,92.412,92.38,92.38,237200000.0
2006-06-02 19:14:00,92.394,92.427,92.394,92.427,467899994.0
2006-06-02 19:15:00,92.417,92.433,92.403,92.429,948100005.0
2006-06-02 19:16:00,92.427,92.431,92.412,92.42,592899999.0
2006-06-02 19:17:00,92.433,92.444,92.411,92.429,531499991.0
2006-06-02 19:18:00,92.442,92.444,92.415,92.415,610800006.0
2006-06-02 19:19:00,92.409,92.448,92.409,92.438,1122000002.0
2006-06-02 19:20:00,92.433,92.455,92.424,92.439,774699999.0
2006-06-02 19:21:00,92.426,92.444,92.408,92.427,734799997.0
2006-06-02 19:22:00,92.432,92.434,92.413,92.42,195799999.0
2006-06-02 19:23:00,92.409,92.426,92.396,92.403,1800699997.0
2006-06-02 19:24:00,92.425,92.442,92.413,92.435,821099995.0
2006-06-02 19:25:00,92.429,92.457,92.413,92.442,1081999994.0
2006-06-02 19:26:00,92.438,92.466,92.432,92.45,2007700002.0
2006-06-02 19:27:00,92.459,92.466,92.436,92.441,1319299995.0
2006-06-02 19:28:00,92.45,92.458,92.424,92.445,961799993.0
2006-06-02 19:29:00,92.45,92.455,92.424,92.426,249200001.0
2006-06-02 19:30:00,92.451,92.451,92.417,92.435,1197400001.0
2006-06-02 19:31:00,92.437,92.449,92.425,92.431,501400002.0
2006-06-02 19:32:00,92.426,92.44,92.415,92.427,941099996.0
2006-06-02 19:33:00,92.41,92.438,92.41,92.433,654200004.0
2006-06-02 19:34:00,92.43,92.44,92.406,92.411,1346499992.0
2006-06-02 19:35:00,92.428,92.442,92.399,92.416,1036799999.0
2006-06-02 19:36:00,92.426,92.451,92.424,92.445,688900001.0
2006-06-02 19:37:00,92.452,92.458,92.433,92.433,160899999.0
2006-06-02 19:38:00,92.423,92.446,92.414,92.429,754099991.0
2006-06-02 19:39:00,92.417,92.447,92.412,92.436,680599996.0
2006-06-02 19:40:00,92.417,92.448,92.417,92.442,970799995.0
2006-06-02 19:41:00,92.434,92.445,92.416,92.416,1036500006.0
2006-06-02 19:42:00,92.425,92.433,92.408,92.418,955199993.0
2006-06-02 19:43:00,92.411,92.438,92.409,92.438,430399999.0
2006-06-02 19:44:00,92.431,92.44,92.409,92.425,836299999.0
2006-06-02 19:45:00,92.424,92.434,92.408,92.422,336399999.0
2006-06-02 19:46:00,92.415,92.438,92.413,92.431,737299991.0
2006-06-02 19:47:00,92.422,92.443,92.414,92.434,430599999.0
2006-06-02 19:48:00,92.407,92.429,92.398,92.429,1017000002.0
2006-06-02 19:49:00,92.403,92.424,92.392,92.416,681799999.0
2006-06-02 19:50:00,92.396,92.425,92.396,92.419,575699998.0
2006-06-02 19:51:00,92.417,92.426,92.398,92.404,522400001.0
2006-06-02 19:52:00,92.407,92.439,92.407,92.43,480199992.0
2006-06-02 19:53:00,92.435,92.446,92.42,92.438,693399999.0
2006-06-02 19:54:00,92.422,92.438,92.406,92.425,796500000.0
2006-06-02 19:55:00,92.422,92.425,92.403,92.407,306500001.0
2006-06-02 19:56:00,92.435,92.443,92.417,92.417,452999999.0
2006-06-02 19:57:00,92.423,92.448,92.411,92.44,821399993.0
2006-06-02 19:58:00,92.433,92.44,92.416,92.423,863399995.0
2006-06-02 19:59:00,92.414,92.427,92.398,92.415,899299993.0
2006-06-02 20:00:00,92.408,92.439,92.408,92.434,444200007.0
2006-06-02 20:01:00,92.43,92.445,92.416,92.428,555300005.0
2006-06-02 20:02:00,92.426,92.438,92.409,92.417,517899997.0
2006-06-02 20:03:00,92.432,92.438,92.411,92.426,472699997.0
2006-06-02 20:04:00,92.433,92.451,92.428,92.437,554700003.0
2006-06-02 20:05:00,92.411,92.425,92.393,92.41,440800000.0
2006-06-02 20:06:00,92.4,92.404,92.372,92.372,772300001.0
2006-06-02 20:07:00,92.398,92.417,92.388,92.411,268699998.0
2006-06-02 20:08:00,92.406,92.42,92.388,92.419,745799996.0
2006-06-02 20:09:00,92.405,92.441,92.405,92.433,606499998.0
2006-06-02 20:10:00,92.428,92.439,92.417,92.432,549599996.0
2006-06-02 20:11:00,92.435,92.439,92.395,92.412,1531999989.0
2006-06-02 20:12:00,92.417,92.438,92.396,92.411,1568199994.0
2006-06-02 20:13:00,92.418,92.435,92.408,92.427,1002099998.0
2006-06-02 20:14:00,92.424,92.426,92.398,92.403,465699999.0
2006-06-02 20:15:00,92.409,92.447,92.409,92.439,1006699994.0
2006-06-02 20:16:00,92.446,92.446,92.41,92.41,1442400000.0
2006-06-02 20:17:00,92.433,92.44,92.416,92.42,260400004.0
2006-06-02 20:18:00,92.427,92.444,92.42,92.441,289300000.0
2006-06-02 20:19:00,92.429,92.459,92.417,92.445,1625899984.0
2006-06-02 20:20:00,92.44,92.451,92.419,92.431,1627899996.0
2006-06-02 20:21:00,92.435,92.453,92.425,92.438,643099996.0
2006-06-02 20:22:00,92.432,92.452,92.414,92.428,838699994.0
2006-06-02 20:23:00,92.431,92.445,92.411,92.428,672800000.0
2006-06-02 20:24:00,92.425,92.43,92.411,92.415,536999997.0
2006-06-02 20:25:00,92.416,92.424,92.377,92.377,717000002.0
2006-06-02 20:26:00,92.383,92.41,92.383,92.405,383599999.0
2006-06-02 20:27:00,92.41,92.413,92.377,92.412,1253499991.0
2006-06-02 20:28:00,92.42,92.43,92.42,92.43,2105899989.0
2006-06-02 20:29:00,92.42,92.43,92.41,92.41,2105899989.0
2006-06-02 20:30:00,92.39,92.407,92.37,92.388,2105899989.0
2006-06-02 20:31:00,92.4,92.4,92.372,92.388,1846799980.0
2006-06-02 20:32:00,92.4,92.405,92.379,92.382,1843400004.0
2006-06-02 20:33:00,92.399,92.399,92.355,92.378,689900002.0
2006-06-02 20:34:00,92.39,92.395,92.364,92.37,254299995.0
2006-06-02 20:35:00,92.367,92.389,92.354,92.37,570100006.0
2006-06-02 20:36:00,92.364,92.395,92.364,92.395,642300004.0
2006-06-02 20:37:00,92.392,92.394,92.366,92.373,626299994.0
2006-06-02 20:38:00,92.4,92.407,92.368,92.38,1776999985.0
2006-06-02 20:39:00,92.386,92.411,92.383,92.396,1126299997.0
2006-06-02 20:40:00,92.395,92.399,92.371,92.384,1587400004.0
2006-06-02 20:41:00,92.386,92.398,92.368,92.38,1022000003.0
2006-06-02 20:42:00,92.382,92.405,92.372,92.39,1120999996.0
2006-06-02 20:43:00,92.395,92.401,92.367,92.375,694699996.0
2006-06-02 20:44:00,92.383,92.396,92.36,92.368,1192400002.0
2006-06-02 20:45:00,92.368,92.394,92.362,92.382,1127399997.0
2006-06-02 20:46:00,92.378,92.413,92.378,92.4,682099997.0
2006-06-02 20:47:00,92.374,92.411,92.367,92.379,1409099993.0
2006-06-02 20:48:00,92.369,92.403,92.369,92.39,787700000.0
2006-06-02 20:49:00,92.394,92.416,92.385,92.395,938800002.0
2006-06-02 20:50:00,92.409,92.409,92.372,92.372,935700000.0
2006-06-02 20:51:00,92.383,92.409,92.383,92.396,753200007.0
2006-06-02 20:52:00,92.373,92.396,92.357,92.396,648599999.0
2006-06-02 20:53:00,92.374,92.388,92.355,92.382,1570599990.0
2006-06-02 20:54:00,92.38,92.402,92.373,92.389,485500002.0
2006-06-02 20:55:00,92.4,92.404,92.363,92.384,1090000000.0
2006-06-02 20:56:00,92.396,92.407,92.373,92.381,1039300002.0
2006-06-02 20:57:00,92.392,92.398,92.366,92.38,1321299999.0
2006-06-02 20:58:00,92.41,92.42,92.41,92.42,2098999983.0
2006-06-02 20:59:00,92.425,92.438,92.394,92.407,2098999983.0
2006-06-02 21:00:00,92.411,92.415,92.378,92.386,1917100008.0
2006-06-02 21:01:00,92.41,92.41,92.4,92.4,813899999.0
2006-06-02 21:02:00,92.361,92.395,92.352,92.395,813899999.0
2006-06-02 21:03:00,92.393,92.415,92.376,92.389,571399998.0
2006-06-02 21:04:00,92.389,92.419,92.376,92.419,348199995.0
2006-06-02 21:05:00,92.421,92.433,92.402,92.413,387099999.0
2006-06-02 21:06:00,92.418,92.437,92.405,92.413,736200004.0
2006-06-02 21:07:00,92.416,92.43,92.404,92.408,604099995.0
2006-06-02 21:08:00,92.399,92.418,92.389,92.412,510999999.0
2006-06-02 21:09:00,92.41,92.41,92.383,92.385,350799996.0
2006-06-02 21:10:00,92.398,92.404,92.376,92.38,352600000.0
2006-06-02 21:11:00,92.385,92.395,92.372,92.373,291500001.0
2006-06-02 21:12:00,92.363,92.406,92.363,92.399,516199995.0
2006-06-02 21:13:00,92.395,92.4,92.376,92.376,991900005.0
2006-06-02 21:14:00,92.394,92.417,92.383,92.402,987899994.0
2006-06-02 21:15:00,92.387,92.403,92.376,92.395,1093700003.0
2006-06-02 21:16:00,92.384,92.405,92.381,92.395,544099998.0
2006-06-02 21:17:00,92.387,92.413,92.369,92.395,1393299996.0
2006-06-02 21:18:00,92.376,92.394,92.368,92.387,904599998.0
2006-06-02 21:19:00,92.382,92.4,92.368,92.387,974500003.0
2006-06-02 21:20:00,92.4,92.407,92.379,92.382,1619700005.0
2006-06-02 21:21:00,92.388,92.401,92.372,92.385,1744499996.0
2006-06-02 21:22:00,92.374,92.401,92.367,92.388,1822999989.0
2006-06-02 21:23:00,92.385,92.402,92.368,92.383,898199995.0
2006-06-02 21:24:00,92.38,92.386,92.352,92.373,946000006.0
2006-06-02 21:25:00,92.385,92.39,92.357,92.364,1019799995.0
2006-06-02 21:26:00,92.392,92.396,92.364,92.364,489699992.0
2006-06-02 21:27:00,92.366,92.386,92.363,92.377,429899994.0
2006-06-02 21:28:00,92.382,92.398,92.369,92.383,330400003.0
2006-06-02 21:29:00,92.405,92.408,92.381,92.386,723999993.0
2006-06-02 21:30:00,92.397,92.397,92.364,92.37,333600000.0
2006-06-02 21:31:00,92.385,92.394,92.369,92.377,218600002.0
2006-06-02 21:32:00,92.395,92.395,92.369,92.378,1276799998.0
2006-06-02 21:33:00,92.385,92.39,92.367,92.37,192000001.0
2006-06-02 21:34:00,92.371,92.387,92.342,92.36,494099999.0
2006-06-02 21:35:00,92.362,92.377,92.355,92.374,373199997.0
2006-06-02 21:36:00,92.368,92.374,92.348,92.357,88600000.0
2006-06-02 21:37:00,92.35,92.38,92.349,92.38,405499997.0
2006-06-02 21:38:00,92.361,92.388,92.361,92.385,486599996.0
2006-06-02 21:39:00,92.369,92.395,92.367,92.395,251000000.0
2006-06-02 21:40:00,92.39,92.395,92.361,92.369,373099998.0
2006-06-02 21:41:00,92.369,92.39,92.361,92.38,512000002.0
2006-06-02 21:42:00,92.373,92.388,92.349,92.37,742900004.0
2006-06-02 21:43:00,92.373,92.39,92.362,92.385,526399995.0
2006-06-02 21:44:00,92.384,92.389,92.353,92.374,1464899997.0
2006-06-02 21:45:00,92.382,92.384,92.352,92.352,1054800002.0
2006-06-02 21:46:00,92.375,92.38,92.351,92.351,484700002.0
2006-06-02 21:47:00,92.376,92.386,92.357,92.36,962899993.0
2006-06-02 21:48:00,92.372,92.388,92.365,92.384,243700000.0
2006-06-02 21:49:00,92.391,92.401,92.366,92.369,668099996.0
2006-06-02 21:50:00,92.37,92.39,92.37,92.39,116200001.0
2006-06-02 21:51:00,92.385,92.402,92.374,92.374,323799999.0
2006-06-02 21:52:00,92.387,92.392,92.358,92.36,529500001.0
2006-06-02 21:53:00,92.371,92.39,92.361,92.39,197700000.0
2006-06-02 21:54:00,92.381,92.395,92.375,92.395,249800000.0
2006-06-02 21:55:00,92.38,92.4,92.38,92.4,224000002.0
2006-06-02 21:56:00,92.403,92.403,92.38,92.382,657199997.0
2006-06-02 21:57:00,92.381,92.395,92.363,92.375,126799998.0
2006-06-02 21:58:00,92.377,92.395,92.369,92.387,165900002.0
2006-06-02 21:59:00,92.387,92.395,92.362,92.374,568000001.0
2006-06-02 22:00:00,92.384,92.389,92.349,92.362,766000005.0
2006-06-02 22:01:00,92.381,92.388,92.349,92.358,873599998.0
2006-06-02 22:02:00,92.345,92.373,92.345,92.373,1116699990.0
2006-06-02 22:03:00,92.375,92.387,92.358,92.367,465300001.0
2006-06-02 22:04:00,92.385,92.398,92.367,92.381,833300005.0
2006-06-02 22:05:00,92.364,92.386,92.351,92.384,226300001.0
2006-06-02 22:06:00,92.38,92.38,92.355,92.355,81899999.0
2006-06-02 22:07:00,92.358,92.386,92.358,92.368,276999997.0
2006-06-02 22:08:00,92.385,92.385,92.35,92.35,112899998.0
2006-06-02 22:09:00,92.36,92.383,92.352,92.372,478699999.0
2006-06-02 22:10:00,92.366,92.391,92.352,92.375,202000000.0
2006-06-02 22:11:00,92.369,92.395,92.359,92.385,365600000.0
2006-06-02 22:12:00,92.387,92.401,92.35,92.381,406600002.0
2006-06-02 22:13:00,92.405,92.405,92.375,92.389,534700002.0
2006-06-02 22:14:00,92.403,92.403,92.382,92.382,228499997.0
2006-06-02 22:15:00,92.396,92.405,92.376,92.376,614999995.0
2006-06-02 22:16:00,92.392,92.398,92.37,92.37,489600004.0
2006-06-02 22:17:00,92.396,92.396,92.342,92.389,247600001.0
2006-06-02 22:18:00,92.4,92.422,92.387,92.397,351500002.0
2006-06-02 22:19:00,92.418,92.42,92.39,92.39,189200000.0
2006-06-02 22:20:00,92.402,92.42,92.396,92.405,144700000.0
2006-06-02 22:21:00,92.392,92.4,92.375,92.38,206400002.0
2006-06-02 22:22:00,92.398,92.398,92.366,92.366,313199997.0
2006-06-02 22:23:00,92.385,92.39,92.368,92.369,222099996.0
2006-06-02 22:24:00,92.37,92.387,92.36,92.368,176899998.0
2006-06-02 22:25:00,92.384,92.388,92.367,92.373,220599998.0
2006-06-02 22:26:00,92.37,92.373,92.351,92.355,71500000.0
2006-06-02 22:27:00,92.372,92.387,92.361,92.376,729500002.0
2006-06-02 22:28:00,92.359,92.382,92.354,92.375,338799996.0
2006-06-02 22:29:00,92.369,92.384,92.343,92.363,278000000.0
2006-06-02 22:30:00,92.383,92.395,92.351,92.382,424499998.0
2006-06-02 22:31:00,92.377,92.393,92.373,92.393,180799998.0
2006-06-02 22:32:00,92.391,92.401,92.369,92.374,237000000.0
2006-06-02 22:33:00,92.379,92.399,92.371,92.39,480899990.0
2006-06-02 22:34:00,92.392,92.406,92.377,92.383,558599997.0
2006-06-02 22:35:00,92.407,92.407,92.382,92.382,219500000.0
2006-06-02 22:36:00,92.391,92.41,92.377,92.397,360899999.0
2006-06-02 22:37:00,92.393,92.393,92.368,92.372,113400001.0
2006-06-02 22:38:00,92.373,92.392,92.373,92.391,267300000.0
2006-06-02 22:39:00,92.375,92.392,92.362,92.384,338199998.0
2006-06-02 22:40:00,92.382,92.39,92.367,92.372,301099998.0
2006-06-02 22:41:00,92.388,92.404,92.384,92.397,397600001.0
2006-06-02 22:42:00,92.392,92.406,92.375,92.393,193999999.0
2006-06-02 22:43:00,92.385,92.409,92.37,92.402,897799995.0
2006-06-02 22:44:00,92.382,92.399,92.366,92.383,436199996.0
2006-06-02 22:45:00,92.387,92.393,92.356,92.372,467399995.0
2006-06-02 22:46:00,92.385,92.418,92.384,92.414,433199995.0
2006-06-02 22:47:00,92.416,92.424,92.397,92.402,386200001.0
2006-06-02 22:48:00,92.393,92.413,92.37,92.396,777799998.0
2006-06-02 22:49:00,92.378,92.417,92.378,92.406,580999999.0
2006-06-02 22:50:00,92.404,92.417,92.391,92.411,222299999.0
2006-06-02 22:51:00,92.411,92.43,92.394,92.409,480000001.0
2006-06-02 22:52:00,92.429,92.445,92.423,92.437,178199999.0
2006-06-02 22:53:00,92.444,92.445,92.377,92.404,410400001.0
2006-06-02 22:54:00,92.429,92.443,92.41,92.424,224199998.0
2006-06-02 22:55:00,92.426,92.443,92.416,92.434,484400002.0
2006-06-02 22:56:00,92.41,92.442,92.41,92.44,281299995.0
2006-06-02 22:57:00,92.422,92.442,92.397,92.429,242200005.0
2006-06-02 22:58:00,92.432,92.455,92.422,92.422,282300001.0
2006-06-02 22:59:00,92.435,92.435,92.362,92.369,320499999.0
2006-06-04 23:00:00,92.44,92.44,92.414,92.435,106800001.0
2006-06-04 23:01:00,92.435,92.435,92.412,92.416,83700000.0
2006-06-04 23:02:00,92.442,92.442,92.418,92.428,258799998.0
2006-06-04 23:03:00,92.432,92.445,92.414,92.423,226400005.0
2006-06-04 23:04:00,92.425,92.43,92.402,92.408,31800000.0
2006-06-04 23:05:00,92.415,92.435,92.411,92.435,112400000.0
2006-06-04 23:06:00,92.43,92.435,92.41,92.419,117600001.0
2006-06-04 23:07:00,92.416,92.44,92.413,92.44,221699997.0
2006-06-04 23:08:00,92.435,92.44,92.411,92.42,281199999.0
2006-06-04 23:09:00,92.415,92.435,92.415,92.42,220199999.0
2006-06-04 23:10:00,92.435,92.435,92.42,92.42,51100000.0
2006-06-04 23:11:00,92.421,92.44,92.412,92.435,288900000.0
2006-06-04 23:12:00,92.42,92.44,92.416,92.44,206400003.0
2006-06-04 23:13:00,92.435,92.44,92.414,92.414,245000000.0
2006-06-04 23:14:00,92.445,92.445,92.42,92.42,160399999.0
2006-06-04 23:15:00,92.425,92.44,92.425,92.44,120699998.0
2006-06-04 23:16:00,92.413,92.445,92.413,92.44,190400000.0
2006-06-04 23:17:00,92.43,92.445,92.412,92.428,286800000.0
2006-06-04 23:18:00,92.44,92.44,92.42,92.42,200199998.0
2006-06-04 23:19:00,92.43,92.435,92.412,92.418,50999999.0
2006-06-04 23:20:00,92.422,92.44,92.418,92.44,256700000.0
2006-06-04 23:21:00,92.435,92.44,92.418,92.428,167999999.0
2006-06-04 23:22:00,92.427,92.44,92.409,92.43,172799998.0
2006-06-04 23:23:00,92.44,92.445,92.416,92.416,99999999.0
2006-06-04 23:24:00,92.425,92.445,92.417,92.419,323700000.0
2006-06-04 23:25:00,92.44,92.44,92.422,92.422,57100000.0
2006-06-04 23:26:00,92.423,92.445,92.422,92.432,161300001.0
2006-06-04 23:27:00,92.42,92.435,92.42,92.435,48100000.0
2006-06-04 23:28:00,92.437,92.445,92.42,92.435,197200000.0
2006-06-04 23:29:00,92.44,92.44,92.409,92.418,328000000.0
2006-06-04 23:30:00,92.44,92.44,92.419,92.42,130899997.0
2006-06-04 23:31:00,92.435,92.44,92.42,92.428,146800000.0
2006-06-04 23:32:00,92.42,92.44,92.419,92.435,227600002.0
2006-06-04 23:33:00,92.412,92.44,92.412,92.44,194400001.0
2006-06-04 23:34:00,92.44,92.44,92.405,92.422,314100000.0
2006-06-04 23:35:00,92.426,92.445,92.398,92.435,436199998.0
2006-06-04 23:36:00,92.428,92.44,92.42,92.435,143899998.0
2006-06-04 23:37:00,92.428,92.44,92.421,92.435,137700001.0
2006-06-04 23:38:00,92.419,92.435,92.41,92.435,355400001.0
2006-06-04 23:39:00,92.445,92.445,92.42,92.42,191999999.0
2006-06-04 23:40:00,92.419,92.445,92.413,92.435,341699997.0
2006-06-04 23:41:00,92.435,92.445,92.419,92.436,253699998.0
2006-06-04 23:42:00,92.435,92.44,92.41,92.41,198800001.0
2006-06-04 23:43:00,92.42,92.44,92.42,92.44,306400002.0
2006-06-04 23:44:00,92.43,92.44,92.406,92.427,287699997.0
2006-06-04 23:45:00,92.433,92.433,92.411,92.411,62600002.0
2006-06-04 23:46:00,92.435,92.44,92.422,92.428,53899998.0
2006-06-04 23:47:00,92.432,92.438,92.415,92.423,102700000.0
2006-06-04 23:48:00,92.435,92.44,92.419,92.428,127600000.0
2006-06-04 23:49:00,92.421,92.44,92.408,92.435,181100002.0
2006-06-04 23:50:00,92.409,92.44,92.409,92.44,216600000.0
2006-06-04 23:51:00,92.422,92.44,92.417,92.435,188999998.0
2006-06-04 23:52:00,92.422,92.445,92.422,92.44,165499997.0
2006-06-04 23:53:00,92.438,92.44,92.42,92.42,134899999.0
2006-06-04 23:54:00,92.422,92.44,92.416,92.44,148899999.0
2006-06-04 23:55:00,92.416,92.438,92.416,92.435,188199997.0
2006-06-04 23:56:00,92.43,92.445,92.42,92.435,125000000.0
2006-06-04 23:57:00,92.42,92.44,92.42,92.44,132899996.0
2006-06-04 23:58:00,92.427,92.44,92.42,92.435,96599999.0
2006-06-04 23:59:00,92.42,92.435,92.42,92.435,91599998.0
2006-06-05 00:00:00,92.435,92.44,92.414,92.433,228299997.0
2006-06-05 00:01:00,92.4,92.435,92.4,92.43,288700002.0
2006-06-05 00:02:00,92.435,92.44,92.422,92.428,46200000.0
2006-06-05 00:03:00,92.44,92.44,92.421,92.429,152099998.0
2006-06-05 00:04:00,92.433,92.44,92.416,92.427,269199996.0
2006-06-05 00:05:00,92.44,92.44,92.414,92.428,271399998.0
2006-06-05 00:06:00,92.435,92.44,92.41,92.427,238099997.0
2006-06-05 00:07:00,92.421,92.44,92.418,92.435,128600000.0
2006-06-05 00:08:00,92.42,92.435,92.42,92.435,70699999.0
2006-06-05 00:09:00,92.419,92.44,92.396,92.422,144599999.0
2006-06-05 00:10:00,92.433,92.433,92.416,92.416,58400000.0
2006-06-05 00:11:00,92.418,92.435,92.411,92.435,213100000.0
2006-06-05 00:12:00,92.426,92.445,92.412,92.43,254000003.0
2006-06-05 00:13:00,92.435,92.445,92.421,92.422,204300001.0
2006-06-05 00:14:00,92.431,92.445,92.415,92.428,276900002.0
2006-06-05 00:15:00,92.422,92.44,92.421,92.435,149899998.0
2006-06-05 00:16:00,92.435,92.44,92.416,92.428,291499995.0
2006-06-05 00:17:00,92.445,92.445,92.416,92.416,205699998.0
2006-06-05 00:18:00,92.433,92.435,92.416,92.42,70200000.0
2006-06-05 00:19:00,92.42,92.44,92.42,92.44,89000001.0
2006-06-05 00:20:00,92.435,92.44,92.413,92.417,286099997.0
2006-06-05 00:21:00,92.421,92.44,92.418,92.433,100700000.0
2006-06-05 00:22:00,92.435,92.445,92.42,92.437,162600000.0
2006-06-05 00:23:00,92.421,92.44,92.421,92.435,206099995.0
2006-06-05 00:24:00,92.425,92.44,92.404,92.43,268899999.0
2006-06-05 00:25:00,92.427,92.44,92.414,92.44,161500000.0
2006-06-05 00:26:00,92.44,92.44,92.414,92.416,129100001.0
2006-06-05 00:27:00,92.42,92.44,92.417,92.435,280799997.0
2006-06-05 00:28:00,92.422,92.44,92.42,92.435,74199999.0
2006-06-05 00:29:00,92.44,92.445,92.415,92.437,292200004.0
2006-06-05 00:30:00,92.418,92.44,92.412,92.44,182300001.0
2006-06-05 00:31:00,92.435,92.44,92.42,92.428,55100000.0
2006-06-05 00:32:00,92.42,92.44,92.411,92.435,249299996.0
2006-06-05 00:33:00,92.427,92.44,92.413,92.44,281600003.0
2006-06-05 00:34:00,92.415,92.435,92.393,92.42,175299999.0
2006-06-05 00:35:00,92.41,92.44,92.41,92.44,119800001.0
2006-06-05 00:36:00,92.44,92.44,92.413,92.428,306399996.0
2006-06-05 00:37:00,92.419,92.44,92.414,92.435,229299998.0
2006-06-05 00:38:00,92.43,92.435,92.412,92.419,53999999.0
2006-06-05 00:39:00,92.419,92.44,92.416,92.435,175600002.0
2006-06-05 00:40:00,92.44,92.44,92.414,92.42,341399998.0
2006-06-05 00:41:00,92.435,92.445,92.423,92.431,175999997.0
2006-06-05 00:42:00,92.435,92.44,92.415,92.421,249400004.0
2006-06-05 00:43:00,92.414,92.44,92.414,92.44,34899999.0
2006-06-05 00:44:00,92.435,92.44,92.412,92.412,242899998.0
2006-06-05 00:45:00,92.422,92.442,92.413,92.435,185899998.0
2006-06-05 00:46:00,92.42,92.445,92.416,92.445,154600001.0
2006-06-05 00:47:00,92.44,92.445,92.417,92.438,384199999.0
2006-06-05 00:48:00,92.44,92.44,92.41,92.41,250399997.0
2006-06-05 00:49:00,92.419,92.445,92.419,92.44,99099999.0
2006-06-05 00:50:00,92.44,92.44,92.421,92.428,63600000.0
2006-06-05 00:51:00,92.415,92.442,92.411,92.442,152099999.0
2006-06-05 00:52:00,92.44,92.44,92.414,92.42,271700003.0
2006-06-05 00:53:00,92.428,92.44,92.42,92.44,128199999.0
2006-06-05 00:54:00,92.427,92.44,92.413,92.433,134600001.0
2006-06-05 00:55:00,92.42,92.445,92.42,92.445,294900002.0
2006-06-05 00:56:00,92.43,92.44,92.412,92.423,152499998.0
2006-06-05 00:57:00,92.44,92.44,92.421,92.429,233400000.0
2006-06-05 00:58:00,92.427,92.44,92.414,92.432,205499997.0
2006-06-05 00:59:00,92.44,92.44,92.419,92.429,179600000.0
2006-06-05 01:00:00,92.41,92.445,92.41,92.435,178799996.0
2006-06-05 01:01:00,92.435,92.44,92.422,92.428,39799999.0
2006-06-05 01:02:00,92.431,92.445,92.404,92.44,276500003.0
2006-06-05 01:03:00,92.433,92.44,92.417,92.429,214899999.0
2006-06-05 01:04:00,92.42,92.44,92.417,92.433,162600002.0
2006-06-05 01:05:00,92.43,92.432,92.411,92.413,61099999.0
2006-06-05 01:06:00,92.428,92.499,92.428,92.499,210099999.0
2006-06-05 01:07:00,92.498,92.516,92.487,92.49,210800001.0
2006-06-05 01:08:00,92.512,92.526,92.48,92.506,203600000.0
2006-06-05 01:09:00,92.496,92.512,92.49,92.495,151100002.0
2006-06-05 01:10:00,92.488,92.493,92.463,92.472,197099999.0
2006-06-05 01:11:00,92.493,92.506,92.48,92.501,178799998.0
2006-06-05 01:12:00,92.479,92.497,92.466,92.473,300100001.0
2006-06-05 01:13:00,92.493,92.5,92.469,92.478,152499999.0
2006-06-05 01:14:00,92.466,92.496,92.466,92.466,199299997.0
2006-06-05 01:15:00,92.504,92.51,92.491,92.502,201599999.0
2006-06-05 01:16:00,92.509,92.517,92.491,92.491,216299998.0
2006-06-05 01:17:00,92.494,92.521,92.494,92.517,236000001.0
2006-06-05 01:18:00,92.502,92.528,92.502,92.52,93899999.0
2006-06-05 01:19:00,92.509,92.528,92.505,92.518,126699998.0
2006-06-05 01:20:00,92.508,92.517,92.483,92.483,306899994.0
2006-06-05 01:21:00,92.492,92.521,92.489,92.506,189199998.0
2006-06-05 01:22:00,92.513,92.513,92.491,92.513,83399999.0
2006-06-05 01:23:00,92.505,92.51,92.483,92.498,191000002.0
2006-06-05 01:24:00,92.485,92.502,92.478,92.498,113499998.0
2006-06-05 01:25:00,92.486,92.503,92.477,92.49,200999998.0
2006-06-05 01:26:00,92.489,92.494,92.468,92.478,152600000.0
2006-06-05 01:27:00,92.476,92.498,92.474,92.498,201900000.0
2006-06-05 01:28:00,92.484,92.508,92.478,92.497,191700001.0
2006-06-05 01:29:00,92.485,92.5,92.457,92.478,136199999.0
2006-06-05 01:30:00,92.505,92.505,92.48,92.48,95599999.0
2006-06-05 01:31:00,92.478,92.505,92.478,92.484,300499997.0
2006-06-05 01:32:00,92.478,92.494,92.474,92.492,201600000.0
2006-06-05 01:33:00,92.489,92.491,92.474,92.476,22200000.0
2006-06-05 01:34:00,92.479,92.501,92.475,92.5,358099996.0
2006-06-05 01:35:00,92.505,92.51,92.488,92.498,288300004.0
2006-06-05 01:36:00,92.497,92.51,92.48,92.5,148400000.0
2006-06-05 01:37:00,92.505,92.505,92.474,92.486,189800003.0
2006-06-05 01:38:00,92.505,92.505,92.475,92.487,219600004.0
2006-06-05 01:39:00,92.485,92.511,92.485,92.511,104100000.0
2006-06-05 01:40:00,92.512,92.523,92.499,92.499,205300000.0
2006-06-05 01:41:00,92.496,92.527,92.496,92.522,284200000.0
2006-06-05 01:42:00,92.489,92.511,92.482,92.482,123099999.0
2006-06-05 01:43:00,92.487,92.51,92.487,92.505,232199997.0
2006-06-05 01:44:00,92.506,92.517,92.491,92.504,110899999.0
2006-06-05 01:45:00,92.504,92.517,92.491,92.517,199899998.0
2006-06-05 01:46:00,92.51,92.541,92.51,92.532,159899999.0
2006-06-05 01:47:00,92.523,92.525,92.501,92.512,121899997.0
2006-06-05 01:48:00,92.527,92.531,92.495,92.521,267799997.0
2006-06-05 01:49:00,92.51,92.531,92.503,92.526,287600001.0
2006-06-05 01:50:00,92.517,92.526,92.497,92.508,263399998.0
2006-06-05 01:51:00,92.523,92.526,92.502,92.504,296200000.0
2006-06-05 01:52:00,92.513,92.515,92.497,92.499,226200000.0
2006-06-05 01:53:00,92.502,92.526,92.497,92.517,197599998.0
2006-06-05 01:54:00,92.524,92.531,92.511,92.512,286199995.0
2006-06-05 01:55:00,92.515,92.532,92.511,92.511,163100000.0
2006-06-05 01:56:00,92.504,92.531,92.499,92.506,314900002.0
2006-06-05 01:57:00,92.505,92.523,92.49,92.506,352399998.0
2006-06-05 01:58:00,92.489,92.512,92.483,92.51,399199999.0
2006-06-05 01:59:00,92.502,92.518,92.494,92.518,211800000.0
2006-06-05 02:00:00,92.517,92.518,92.498,92.499,169299998.0
2006-06-05 02:01:00,92.52,92.52,92.488,92.492,184299999.0
2006-06-05 02:02:00,92.509,92.516,92.497,92.497,136700000.0
2006-06-05 02:03:00,92.503,92.515,92.483,92.483,223899996.0
2006-06-05 02:04:00,92.495,92.518,92.495,92.511,153799998.0
2006-06-05 02:05:00,92.484,92.515,92.484,92.515,177900003.0
2006-06-05 02:06:00,92.498,92.521,92.495,92.508,152999996.0
2006-06-05 02:07:00,92.505,92.512,92.484,92.494,180499999.0
2006-06-05 02:08:00,92.5,92.522,92.5,92.518,377700005.0
2006-06-05 02:09:00,92.502,92.54,92.502,92.54,285099998.0
2006-06-05 02:10:00,92.507,92.524,92.501,92.523,107200000.0
2006-06-05 02:11:00,92.52,92.522,92.487,92.487,246399998.0
2006-06-05 02:12:00,92.493,92.514,92.493,92.512,85700001.0
2006-06-05 02:13:00,92.499,92.515,92.489,92.494,200199998.0
2006-06-05 02:14:00,92.501,92.526,92.501,92.514,377200001.0
2006-06-05 02:15:00,92.513,92.521,92.495,92.499,267699999.0
2006-06-05 02:16:00,92.511,92.523,92.493,92.496,276699999.0
2006-06-05 02:17:00,92.516,92.516,92.485,92.507,386600002.0
2006-06-05 02:18:00,92.511,92.522,92.496,92.501,249600003.0
2006-06-05 02:19:00,92.505,92.515,92.485,92.498,153900001.0
2006-06-05 02:20:00,92.507,92.509,92.492,92.497,101300001.0
2006-06-05 02:21:00,92.5,92.512,92.488,92.493,156200001.0
2006-06-05 02:22:00,92.503,92.503,92.482,92.486,106800000.0
2006-06-05 02:23:00,92.487,92.51,92.486,92.502,298600006.0
2006-06-05 02:24:00,92.502,92.508,92.481,92.481,108300000.0
2006-06-05 02:25:00,92.488,92.503,92.465,92.492,286400002.0
2006-06-05 02:26:00,92.498,92.508,92.473,92.493,123100000.0
2006-06-05 02:27:00,92.504,92.516,92.498,92.513,319300003.0
2006-06-05 02:28:00,92.52,92.52,92.482,92.487,77000000.0
2006-06-05 02:29:00,92.491,92.517,92.49,92.517,293699995.0
2006-06-05 02:30:00,92.521,92.53,92.502,92.506,200400001.0
2006-06-05 02:31:00,92.509,92.522,92.499,92.511,154699995.0
2006-06-05 02:32:00,92.498,92.52,92.497,92.52,129200003.0
2006-06-05 02:33:00,92.511,92.524,92.511,92.524,66199998.0
2006-06-05 02:34:00,92.484,92.525,92.484,92.516,228899998.0
2006-06-05 02:35:00,92.491,92.524,92.491,92.508,200100001.0
2006-06-05 02:36:00,92.509,92.524,92.495,92.51,330200004.0
2006-06-05 02:37:00,92.515,92.546,92.506,92.546,161900000.0
2006-06-05 02:38:00,92.544,92.574,92.541,92.554,281700002.0
2006-06-05 02:39:00,92.531,92.548,92.526,92.547,194999999.0
2006-06-05 02:40:00,92.542,92.547,92.518,92.533,210900002.0
2006-06-05 02:41:00,92.547,92.567,92.538,92.56,351699999.0
2006-06-05 02:42:00,92.554,92.568,92.54,92.553,369100001.0
2006-06-05 02:43:00,92.568,92.594,92.554,92.567,169400001.0
2006-06-05 02:44:00,92.574,92.591,92.568,92.589,234799999.0
2006-06-05 02:45:00,92.567,92.602,92.567,92.602,199600003.0
2006-06-05 02:46:00,92.605,92.605,92.56,92.56,198000000.0
2006-06-05 02:47:00,92.572,92.577,92.554,92.56,110400000.0
2006-06-05 02:48:00,92.558,92.566,92.529,92.547,290600002.0
2006-06-05 02:49:00,92.538,92.538,92.517,92.517,62900001.0
2006-06-05 02:50:00,92.529,92.551,92.527,92.551,185399999.0
2006-06-05 02:51:00,92.557,92.558,92.529,92.553,171399999.0
2006-06-05 02:52:00,92.526,92.553,92.492,92.501,255899995.0
2006-06-05 02:53:00,92.47,92.502,92.47,92.502,212099994.0
2006-06-05 02:54:00,92.466,92.486,92.456,92.485,170600000.0
2006-06-05 02:55:00,92.492,92.495,92.477,92.477,244799997.0
2006-06-05 02:56:00,92.501,92.515,92.497,92.512,234100002.0
2006-06-05 02:57:00,92.501,92.521,92.49,92.504,142400000.0
2006-06-05 02:58:00,92.488,92.488,92.468,92.475,146099999.0
2006-06-05 02:59:00,92.474,92.495,92.469,92.485,325900001.0
2006-06-05 03:00:00,92.478,92.492,92.464,92.478,338899997.0
2006-06-05 03:01:00,92.477,92.494,92.471,92.489,316300008.0
2006-06-05 03:02:00,92.473,92.494,92.473,92.494,111900001.0
2006-06-05 03:03:00,92.493,92.508,92.477,92.494,198900002.0
2006-06-05 03:04:00,92.477,92.499,92.474,92.495,293400006.0
2006-06-05 03:05:00,92.502,92.505,92.478,92.48,267699996.0
2006-06-05 03:06:00,92.493,92.511,92.488,92.49,137600001.0
2006-06-05 03:07:00,92.505,92.523,92.494,92.508,229200002.0
2006-06-05 03:08:00,92.503,92.521,92.494,92.506,235500001.0
2006-06-05 03:09:00,92.505,92.515,92.492,92.5,230600001.0
2006-06-05 03:10:00,92.505,92.515,92.488,92.495,247200001.0
2006-06-05 03:11:00,92.51,92.51,92.482,92.489,193500001.0
2006-06-05 03:12:00,92.5,92.512,92.485,92.498,170400000.0
2006-06-05 03:13:00,92.478,92.508,92.471,92.485,328199998.0
2006-06-05 03:14:00,92.492,92.494,92.466,92.467,205499995.0
2006-06-05 03:15:00,92.462,92.496,92.447,92.463,163499999.0
2006-06-05 03:16:00,92.496,92.508,92.478,92.49,197100000.0
2006-06-05 03:17:00,92.494,92.514,92.483,92.512,174700004.0
2006-06-05 03:18:00,92.496,92.516,92.488,92.508,202700001.0
2006-06-05 03:19:00,92.497,92.513,92.486,92.498,195099997.0
2006-06-05 03:20:00,92.489,92.51,92.479,92.492,228699997.0
2006-06-05 03:21:00,92.495,92.501,92.476,92.476,334600001.0
2006-06-05 03:22:00,92.479,92.503,92.47,92.503,184900005.0
2006-06-05 03:23:00,92.49,92.505,92.477,92.494,235599995.0
2006-06-05 03:24:00,92.499,92.506,92.477,92.479,279799998.0
2006-06-05 03:25:00,92.499,92.505,92.476,92.476,398599999.0
2006-06-05 03:26:00,92.486,92.504,92.473,92.487,153699999.0
2006-06-05 03:27:00,92.487,92.493,92.471,92.484,173100001.0
2006-06-05 03:28:00,92.474,92.491,92.474,92.491,20700000.0
2006-06-05 03:29:00,92.472,92.489,92.472,92.489,93000000.0
2006-06-05 03:30:00,92.472,92.487,92.457,92.472,240300000.0
2006-06-05 03:31:00,92.462,92.477,92.448,92.464,143000000.0
2006-06-05 03:32:00,92.463,92.478,92.449,92.466,324699996.0
2006-06-05 03:33:00,92.465,92.475,92.449,92.449,224999996.0
2006-06-05 03:34:00,92.462,92.464,92.438,92.449,216300001.0
2006-06-05 03:35:00,92.464,92.471,92.446,92.449,211400000.0
2006-06-05 03:36:00,92.469,92.478,92.456,92.461,97200000.0
2006-06-05 03:37:00,92.475,92.48,92.452,92.452,227400001.0
2006-06-05 03:38:00,92.445,92.473,92.445,92.472,219799999.0
2006-06-05 03:39:00,92.451,92.475,92.428,92.45,183199999.0
2006-06-05 03:40:00,92.454,92.481,92.441,92.451,251500003.0
2006-06-05 03:41:00,92.444,92.466,92.435,92.455,255200000.0
2006-06-05 03:42:00,92.456,92.47,92.443,92.452,157599998.0
2006-06-05 03:43:00,92.457,92.457,92.432,92.432,161700003.0
2006-06-05 03:44:00,92.428,92.461,92.402,92.461,325000000.0
2006-06-05 03:45:00,92.452,92.46,92.426,92.442,259000001.0
2006-06-05 03:46:00,92.428,92.462,92.427,92.455,222099998.0
2006-06-05 03:47:00,92.445,92.462,92.44,92.454,204200000.0
2006-06-05 03:48:00,92.442,92.465,92.44,92.465,261999998.0
2006-06-05 03:49:00,92.46,92.46,92.436,92.448,232899997.0
2006-06-05 03:50:00,92.454,92.466,92.435,92.45,112800001.0
2006-06-05 03:51:00,92.461,92.473,92.434,92.45,292000000.0
2006-06-05 03:52:00,92.455,92.457,92.431,92.441,162599999.0
2006-06-05 03:53:00,92.443,92.455,92.425,92.432,253099996.0
2006-06-05 03:54:00,92.439,92.462,92.435,92.453,305200001.0
2006-06-05 03:55:00,92.442,92.46,92.442,92.46,57299997.0
2006-06-05 03:56:00,92.456,92.465,92.443,92.46,239499997.0
2006-06-05 03:57:00,92.455,92.465,92.442,92.442,168900001.0
2006-06-05 03:58:00,92.435,92.454,92.421,92.44,166600000.0
2006-06-05 03:59:00,92.453,92.458,92.431,92.443,190299996.0
2006-06-05 04:00:00,92.417,92.452,92.417,92.452,85900000.0
2006-06-05 04:01:00,92.445,92.458,92.435,92.458,150100000.0
2006-06-05 04:02:00,92.452,92.452,92.434,92.434,4700000.0
2006-06-05 04:03:00,92.436,92.464,92.431,92.443,177799999.0
2006-06-05 04:04:00,92.453,92.468,92.432,92.445,214099999.0
2006-06-05 04:05:00,92.455,92.471,92.455,92.471,32500000.0
2006-06-05 04:06:00,92.435,92.478,92.435,92.478,158199998.0
2006-06-05 04:07:00,92.485,92.49,92.466,92.478,260700000.0
2006-06-05 04:08:00,92.466,92.495,92.461,92.495,260200001.0
2006-06-05 04:09:00,92.491,92.501,92.473,92.473,313199993.0
2006-06-05 04:10:00,92.496,92.506,92.477,92.489,258100001.0
2006-06-05 04:11:00,92.481,92.508,92.481,92.503,215400000.0
2006-06-05 04:12:00,92.506,92.515,92.493,92.505,243100000.0
2006-06-05 04:13:00,92.495,92.5,92.477,92.488,164900000.0
2006-06-05 04:14:00,92.482,92.5,92.48,92.495,155699997.0
2006-06-05 04:15:00,92.492,92.497,92.474,92.484,172999995.0
2006-06-05 04:16:00,92.485,92.51,92.485,92.505,246800000.0
2006-06-05 04:17:00,92.502,92.506,92.483,92.483,365600002.0
2006-06-05 04:18:00,92.5,92.508,92.478,92.49,180399998.0
2006-06-05 04:19:00,92.485,92.501,92.485,92.499,53499998.0
2006-06-05 04:20:00,92.461,92.502,92.461,92.502,306900002.0
2006-06-05 04:21:00,92.491,92.506,92.473,92.491,38300000.0
2006-06-05 04:22:00,92.502,92.538,92.502,92.525,74300000.0
2006-06-05 04:23:00,92.52,92.532,92.516,92.522,114600000.0
2006-06-05 04:24:00,92.494,92.517,92.494,92.513,200200003.0
2006-06-05 04:25:00,92.517,92.517,92.487,92.492,269600001.0
2006-06-05 04:26:00,92.49,92.505,92.49,92.505,31600000.0
2006-06-05 04:27:00,92.5,92.511,92.482,92.494,134600001.0
2006-06-05 04:28:00,92.517,92.523,92.503,92.515,172000004.0
2006-06-05 04:29:00,92.507,92.524,92.507,92.507,182399996.0
2006-06-05 04:30:00,92.511,92.528,92.504,92.511,228099999.0
2006-06-05 04:31:00,92.521,92.535,92.508,92.526,173399999.0
2006-06-05 04:32:00,92.519,92.543,92.515,92.52,173100001.0
2006-06-05 04:33:00,92.515,92.535,92.514,92.532,116400001.0
2006-06-05 04:34:00,92.533,92.533,92.51,92.51,182499999.0
2006-06-05 04:35:00,92.506,92.526,92.503,92.521,238300001.0
2006-06-05 04:36:00,92.517,92.524,92.495,92.508,281999998.0
2006-06-05 04:37:00,92.503,92.524,92.503,92.524,71700000.0
2006-06-05 04:38:00,92.525,92.53,92.504,92.512,177099999.0
2006-06-05 04:39:00,92.541,92.541,92.504,92.504,286000000.0
2006-06-05 04:40:00,92.515,92.539,92.51,92.51,121099998.0
2006-06-05 04:41:00,92.513,92.534,92.509,92.53,189199998.0
2006-06-05 04:42:00,92.532,92.538,92.513,92.528,210700002.0
2006-06-05 04:43:00,92.513,92.532,92.513,92.528,120199999.0
2006-06-05 04:44:00,92.524,92.537,92.514,92.527,109399998.0
2006-06-05 04:45:00,92.53,92.53,92.511,92.511,68700000.0
2006-06-05 04:46:00,92.507,92.53,92.505,92.525,272899998.0
2006-06-05 04:47:00,92.509,92.53,92.5,92.52,191599999.0
2006-06-05 04:48:00,92.521,92.521,92.504,92.504,92999997.0
2006-06-05 04:49:00,92.516,92.526,92.506,92.52,201300001.0
2006-06-05 04:50:00,92.5,92.524,92.5,92.517,255000000.0
2006-06-05 04:51:00,92.495,92.522,92.493,92.511,137200000.0
2006-06-05 04:52:00,92.516,92.532,92.505,92.522,56400001.0
2006-06-05 04:53:00,92.513,92.531,92.495,92.515,264499998.0
2006-06-05 04:54:00,92.506,92.517,92.499,92.515,71800000.0
2006-06-05 04:55:00,92.503,92.522,92.498,92.505,210600000.0
2006-06-05 04:56:00,92.514,92.523,92.493,92.5,226600000.0
2006-06-05 04:57:00,92.508,92.522,92.498,92.5,256000000.0
2006-06-05 04:58:00,92.52,92.52,92.502,92.502,56399999.0
2006-06-05 04:59:00,92.504,92.525,92.499,92.499,177799998.0
2006-06-05 05:00:00,92.525,92.532,92.509,92.522,247100001.0
2006-06-05 05:01:00,92.515,92.519,92.483,92.519,204200001.0
2006-06-05 05:02:00,92.511,92.515,92.475,92.498,166599996.0
2006-06-05 05:03:00,92.506,92.518,92.498,92.508,73399999.0
2006-06-05 05:04:00,92.497,92.516,92.491,92.514,159800000.0
2006-06-05 05:05:00,92.509,92.514,92.49,92.501,231700000.0
2006-06-05 05:06:00,92.485,92.51,92.485,92.505,209799998.0
2006-06-05 05:07:00,92.502,92.502,92.481,92.481,68799999.0
2006-06-05 05:08:00,92.482,92.503,92.48,92.487,126099998.0
2006-06-05 05:09:00,92.51,92.51,92.475,92.488,149599999.0
2006-06-05 05:10:00,92.505,92.516,92.485,92.498,196799998.0
2006-06-05 05:11:00,92.491,92.508,92.478,92.498,271299998.0
2006-06-05 05:12:00,92.497,92.514,92.491,92.505,151800002.0
2006-06-05 05:13:00,92.509,92.509,92.485,92.485,77900001.0
2006-06-05 05:14:00,92.495,92.507,92.482,92.495,244699999.0
2006-06-05 05:15:00,92.492,92.507,92.479,92.496,166400001.0
2006-06-05 05:16:00,92.498,92.514,92.495,92.509,229100002.0
2006-06-05 05:17:00,92.501,92.522,92.498,92.504,191300000.0
2006-06-05 05:18:00,92.512,92.524,92.494,92.515,255800001.0
2006-06-05 05:19:00,92.505,92.518,92.501,92.515,52900001.0
2006-06-05 05:20:00,92.494,92.511,92.486,92.508,201100003.0
2006-06-05 05:21:00,92.494,92.507,92.475,92.492,202300000.0
2006-06-05 05:22:00,92.48,92.5,92.476,92.477,219899996.0
2006-06-05 05:23:00,92.49,92.5,92.471,92.486,102800001.0
2006-06-05 05:24:00,92.475,92.498,92.475,92.498,178700002.0
2006-06-05 05:25:00,92.502,92.508,92.477,92.495,327499997.0
2006-06-05 05:26:00,92.488,92.509,92.479,92.489,253299998.0
2006-06-05 05:27:00,92.507,92.507,92.482,92.482,163599998.0
2006-06-05 05:28:00,92.49,92.504,92.47,92.47,44700000.0
2006-06-05 05:29:00,92.503,92.513,92.485,92.513,113899999.0
2006-06-05 05:30:00,92.512,92.533,92.512,92.531,132700000.0
2006-06-05 05:31:00,92.506,92.521,92.504,92.519,16400000.0
2006-06-05 05:32:00,92.509,92.533,92.509,92.515,218699996.0
2006-06-05 05:33:00,92.52,92.54,92.52,92.54,192700000.0
2006-06-05 05:34:00,92.532,92.544,92.525,92.542,223900001.0
2006-06-05 05:35:00,92.521,92.543,92.521,92.528,118399998.0
2006-06-05 05:36:00,92.524,92.54,92.516,92.537,196699999.0
2006-06-05 05:37:00,92.527,92.542,92.52,92.52,151499998.0
2006-06-05 05:38:00,92.52,92.54,92.52,92.54,163899999.0
2006-06-05 05:39:00,92.532,92.533,92.504,92.504,259499999.0
2006-06-05 05:40:00,92.508,92.524,92.498,92.506,285999998.0
2006-06-05 05:41:00,92.493,92.51,92.488,92.505,72500001.0
2006-06-05 05:42:00,92.49,92.502,92.48,92.502,142999995.0
2006-06-05 05:43:00,92.495,92.495,92.462,92.479,114400000.0
2006-06-05 05:44:00,92.477,92.504,92.477,92.495,81100000.0
2006-06-05 05:45:00,92.494,92.494,92.474,92.487,53600000.0
2006-06-05 05:46:00,92.484,92.496,92.469,92.481,124800003.0
2006-06-05 05:47:00,92.477,92.496,92.428,92.465,146499998.0
2006-06-05 05:48:00,92.49,92.504,92.479,92.495,134399998.0
2006-06-05 05:49:00,92.49,92.505,92.481,92.495,167600002.0
2006-06-05 05:50:00,92.492,92.492,92.469,92.485,194299997.0
2006-06-05 05:51:00,92.488,92.507,92.476,92.507,181200002.0
2006-06-05 05:52:00,92.494,92.512,92.477,92.49,297499998.0
2006-06-05 05:53:00,92.508,92.508,92.488,92.496,188099997.0
2006-06-05 05:54:00,92.508,92.509,92.483,92.483,245500001.0
2006-06-05 05:55:00,92.484,92.502,92.461,92.483,212500002.0
2006-06-05 05:56:00,92.49,92.503,92.477,92.501,267699997.0
2006-06-05 05:57:00,92.492,92.506,92.483,92.497,234199998.0
2006-06-05 05:58:00,92.477,92.503,92.477,92.499,155600000.0
2006-06-05 05:59:00,92.485,92.51,92.485,92.51,124099999.0
2006-06-05 06:00:00,92.502,92.51,92.484,92.49,168299999.0
2006-06-05 06:01:00,92.491,92.513,92.473,92.499,183699999.0
2006-06-05 06:02:00,92.494,92.501,92.477,92.483,19000000.0
2006-06-05 06:03:00,92.503,92.503,92.484,92.484,48700001.0
2006-06-05 06:04:00,92.482,92.509,92.48,92.507,112699999.0
2006-06-05 06:05:00,92.49,92.51,92.484,92.502,330600002.0
2006-06-05 06:06:00,92.495,92.515,92.487,92.51,294199998.0
2006-06-05 06:07:00,92.503,92.504,92.484,92.498,250899999.0
2006-06-05 06:08:00,92.49,92.505,92.48,92.5,112500002.0
2006-06-05 06:09:00,92.495,92.505,92.48,92.497,203500000.0
2006-06-05 06:10:00,92.477,92.493,92.458,92.478,239799998.0
2006-06-05 06:11:00,92.485,92.49,92.45,92.474,198400001.0
2006-06-05 06:12:00,92.462,92.485,92.462,92.485,43400000.0
2006-06-05 06:13:00,92.483,92.483,92.461,92.482,230500001.0
2006-06-05 06:14:00,92.481,92.493,92.468,92.474,146399999.0
2006-06-05 06:15:00,92.465,92.485,92.461,92.475,94100000.0
2006-06-05 06:16:00,92.472,92.483,92.458,92.483,132999999.0
2006-06-05 06:17:00,92.452,92.488,92.452,92.488,337000000.0
2006-06-05 06:18:00,92.492,92.492,92.461,92.465,151700000.0
2006-06-05 06:19:00,92.471,92.486,92.459,92.459,202499999.0
2006-06-05 06:20:00,92.455,92.478,92.451,92.478,181900002.0
2006-06-05 06:21:00,92.46,92.475,92.435,92.47,247199999.0
2006-06-05 06:22:00,92.476,92.49,92.461,92.468,260399999.0
2006-06-05 06:23:00,92.493,92.509,92.478,92.489,222300001.0
2006-06-05 06:24:00,92.494,92.513,92.484,92.502,229500003.0
2006-06-05 06:25:00,92.478,92.514,92.478,92.505,290800002.0
2006-06-05 06:26:00,92.49,92.509,92.49,92.508,160599999.0
2006-06-05 06:27:00,92.497,92.515,92.486,92.515,238600002.0
2006-06-05 06:28:00,92.503,92.517,92.482,92.505,125999998.0
2006-06-05 06:29:00,92.515,92.515,92.5,92.5,7200000.0
2006-06-05 06:30:00,92.515,92.52,92.495,92.507,143200000.0
2006-06-05 06:31:00,92.511,92.511,92.484,92.484,117800001.0
2006-06-05 06:32:00,92.486,92.506,92.481,92.485,151500002.0
2006-06-05 06:33:00,92.479,92.503,92.475,92.503,221400001.0
2006-06-05 06:34:00,92.492,92.492,92.457,92.473,231499997.0
2006-06-05 06:35:00,92.465,92.485,92.447,92.466,148100000.0
2006-06-05 06:36:00,92.465,92.485,92.462,92.476,125399999.0
2006-06-05 06:37:00,92.483,92.496,92.47,92.487,202199996.0
2006-06-05 06:38:00,92.462,92.483,92.446,92.471,140800000.0
2006-06-05 06:39:00,92.468,92.484,92.465,92.469,186099999.0
2006-06-05 06:40:00,92.468,92.492,92.465,92.48,153099999.0
2006-06-05 06:41:00,92.457,92.477,92.45,92.45,234299999.0
2006-06-05 06:42:00,92.457,92.48,92.448,92.453,227799999.0
2006-06-05 06:43:00,92.475,92.483,92.461,92.466,281400001.0
2006-06-05 06:44:00,92.478,92.48,92.453,92.48,293799999.0
2006-06-05 06:45:00,92.445,92.478,92.444,92.478,155700001.0
2006-06-05 06:46:00,92.463,92.482,92.458,92.475,235700001.0
2006-06-05 06:47:00,92.478,92.481,92.452,92.472,181499999.0
2006-06-05 06:48:00,92.46,92.482,92.458,92.463,240900002.0
2006-06-05 06:49:00,92.487,92.494,92.466,92.482,207299996.0
2006-06-05 06:50:00,92.489,92.493,92.476,92.478,47500000.0
2006-06-05 06:51:00,92.495,92.499,92.479,92.487,181399999.0
2006-06-05 06:52:00,92.48,92.48,92.439,92.455,200000002.0
2006-06-05 06:53:00,92.484,92.5,92.469,92.495,294599998.0
2006-06-05 06:54:00,92.49,92.499,92.476,92.482,201200000.0
2006-06-05 06:55:00,92.48,92.495,92.468,92.482,185300000.0
2006-06-05 06:56:00,92.484,92.484,92.453,92.464,301700000.0
2006-06-05 06:57:00,92.471,92.483,92.464,92.472,62299998.0
2006-06-05 06:58:00,92.482,92.493,92.46,92.488,247699998.0
2006-06-05 06:59:00,92.464,92.491,92.464,92.487,121699998.0
2006-06-05 07:00:00,92.487,92.489,92.464,92.464,261199998.0
2006-06-05 07:01:00,92.492,92.492,92.467,92.477,361199999.0
2006-06-05 07:02:00,92.487,92.5,92.475,92.481,251100000.0
2006-06-05 07:03:00,92.49,92.502,92.471,92.471,190400002.0
2006-06-05 07:04:00,92.476,92.499,92.471,92.485,190300001.0
2006-06-05 07:05:00,92.471,92.493,92.47,92.485,218900002.0
2006-06-05 07:06:00,92.493,92.497,92.479,92.481,67500000.0
2006-06-05 07:07:00,92.493,92.507,92.48,92.495,82100000.0
2006-06-05 07:08:00,92.493,92.495,92.47,92.47,109200002.0
2006-06-05 07:09:00,92.504,92.515,92.488,92.503,197200003.0
2006-06-05 07:10:00,92.49,92.51,92.483,92.51,126600000.0
2006-06-05 07:11:00,92.499,92.515,92.493,92.495,143399999.0
2006-06-05 07:12:00,92.497,92.519,92.491,92.507,166099998.0
2006-06-05 07:13:00,92.504,92.524,92.499,92.519,254499996.0
2006-06-05 07:14:00,92.496,92.514,92.486,92.499,361299996.0
2006-06-05 07:15:00,92.502,92.503,92.476,92.476,177799998.0
2006-06-05 07:16:00,92.462,92.497,92.462,92.497,235799994.0
2006-06-05 07:17:00,92.48,92.513,92.48,92.511,232099999.0
2006-06-05 07:18:00,92.493,92.515,92.478,92.503,311800000.0
2006-06-05 07:19:00,92.49,92.513,92.49,92.505,272300001.0
2006-06-05 07:20:00,92.501,92.511,92.487,92.49,217900001.0
2006-06-05 07:21:00,92.502,92.516,92.496,92.508,136700001.0
2006-06-05 07:22:00,92.505,92.505,92.473,92.493,184700001.0
2006-06-05 07:23:00,92.498,92.504,92.467,92.48,199399998.0
2006-06-05 07:24:00,92.493,92.502,92.477,92.489,165199999.0
2006-06-05 07:25:00,92.488,92.509,92.488,92.505,168399998.0
2006-06-05 07:26:00,92.495,92.513,92.481,92.51,199200001.0
2006-06-05 07:27:00,92.5,92.515,92.481,92.491,165000000.0
2006-06-05 07:28:00,92.5,92.512,92.485,92.494,315799999.0
2006-06-05 07:29:00,92.52,92.546,92.511,92.516,269300001.0
2006-06-05 07:30:00,92.541,92.547,92.524,92.524,288400001.0
2006-06-05 07:31:00,92.529,92.542,92.521,92.525,111600000.0
2006-06-05 07:32:00,92.538,92.558,92.538,92.554,171100003.0
2006-06-05 07:33:00,92.526,92.548,92.5,92.547,137500001.0
2006-06-05 07:34:00,92.538,92.549,92.52,92.528,95899999.0
2006-06-05 07:35:00,92.547,92.556,92.53,92.54,352899998.0
2006-06-05 07:36:00,92.538,92.563,92.535,92.563,94600000.0
2006-06-05 07:37:00,92.555,92.557,92.529,92.545,177799999.0
2006-06-05 07:38:00,92.546,92.548,92.524,92.535,133499999.0
2006-06-05 07:39:00,92.547,92.547,92.517,92.519,442600000.0
2006-06-05 07:40:00,92.539,92.546,92.527,92.533,73900000.0
2006-06-05 07:41:00,92.557,92.56,92.538,92.545,194099998.0
2006-06-05 07:42:00,92.548,92.559,92.534,92.547,274499998.0
2006-06-05 07:43:00,92.554,92.558,92.538,92.547,195299999.0
2006-06-05 07:44:00,92.565,92.565,92.536,92.548,162299998.0
2006-06-05 07:45:00,92.532,92.565,92.532,92.555,297800005.0
2006-06-05 07:46:00,92.538,92.56,92.529,92.544,279299998.0
2006-06-05 07:47:00,92.542,92.565,92.542,92.552,329099995.0
2006-06-05 07:48:00,92.56,92.566,92.544,92.544,163500000.0
2006-06-05 07:49:00,92.541,92.56,92.54,92.555,233299997.0
2006-06-05 07:50:00,92.536,92.554,92.528,92.547,270899998.0
2006-06-05 07:51:00,92.534,92.547,92.522,92.535,174899999.0
2006-06-05 07:52:00,92.531,92.542,92.512,92.524,173200001.0
2006-06-05 07:53:00,92.547,92.56,92.528,92.528,183100004.0
2006-06-05 07:54:00,92.533,92.553,92.533,92.553,125100000.0
2006-06-05 07:55:00,92.552,92.556,92.532,92.538,243000002.0
2006-06-05 07:56:00,92.556,92.566,92.541,92.558,310200000.0
2006-06-05 07:57:00,92.554,92.564,92.536,92.545,196199997.0
2006-06-05 07:58:00,92.548,92.579,92.548,92.576,170499998.0
2006-06-05 07:59:00,92.554,92.576,92.551,92.574,304599992.0
2006-06-05 08:00:00,92.557,92.574,92.555,92.558,273199997.0
2006-06-05 08:01:00,92.573,92.577,92.544,92.544,228499999.0
2006-06-05 08:02:00,92.564,92.576,92.557,92.56,186600000.0
2006-06-05 08:03:00,92.567,92.578,92.547,92.554,392299998.0
2006-06-05 08:04:00,92.572,92.572,92.547,92.556,187800002.0
2006-06-05 08:05:00,92.56,92.561,92.539,92.543,108000002.0
2006-06-05 08:06:00,92.562,92.577,92.552,92.559,99799999.0
2006-06-05 08:07:00,92.578,92.6,92.562,92.578,179200001.0
2006-06-05 08:08:00,92.598,92.608,92.579,92.579,214799997.0
2006-06-05 08:09:00,92.578,92.6,92.56,92.59,290400002.0
2006-06-05 08:10:00,92.593,92.601,92.566,92.582,229099999.0
2006-06-05 08:11:00,92.59,92.608,92.574,92.576,191799999.0
2006-06-05 08:12:00,92.599,92.614,92.582,92.582,230099998.0
2006-06-05 08:13:00,92.588,92.594,92.562,92.564,231699999.0
2006-06-05 08:14:00,92.594,92.595,92.57,92.576,201799999.0
2006-06-05 08:15:00,92.594,92.605,92.577,92.584,131099998.0
2006-06-05 08:16:00,92.613,92.613,92.575,92.575,28499999.0
2006-06-05 08:17:00,92.577,92.605,92.57,92.584,225300001.0
2006-06-05 08:18:00,92.59,92.59,92.564,92.577,215299997.0
2006-06-05 08:19:00,92.59,92.59,92.545,92.55,182899996.0
2006-06-05 08:20:00,92.549,92.567,92.524,92.543,166499997.0
2006-06-05 08:21:00,92.545,92.554,92.521,92.539,142699998.0
2006-06-05 08:22:00,92.544,92.57,92.536,92.549,179900003.0
2006-06-05 08:23:00,92.536,92.55,92.523,92.544,163099999.0
2006-06-05 08:24:00,92.537,92.564,92.532,92.55,235299997.0
2006-06-05 08:25:00,92.55,92.559,92.532,92.546,128200000.0
2006-06-05 08:26:00,92.538,92.557,92.534,92.553,265699995.0
2006-06-05 08:27:00,92.545,92.566,92.53,92.546,430700001.0
2006-06-05 08:28:00,92.563,92.583,92.545,92.567,261499997.0
2006-06-05 08:29:00,92.575,92.579,92.555,92.555,199799999.0
2006-06-05 08:30:00,92.564,92.579,92.558,92.576,270300002.0
2006-06-05 08:31:00,92.586,92.586,92.538,92.545,97100000.0
2006-06-05 08:32:00,92.535,92.551,92.535,92.549,39600000.0
2006-06-05 08:33:00,92.546,92.565,92.538,92.558,194400001.0
2006-06-05 08:34:00,92.549,92.578,92.537,92.563,408499997.0
2006-06-05 08:35:00,92.544,92.56,92.542,92.559,126599998.0
2006-06-05 08:36:00,92.553,92.561,92.533,92.544,264099997.0
2006-06-05 08:37:00,92.558,92.584,92.554,92.56,256499999.0
2006-06-05 08:38:00,92.578,92.595,92.567,92.581,278700000.0
2006-06-05 08:39:00,92.58,92.604,92.562,92.589,306100000.0
2006-06-05 08:40:00,92.603,92.606,92.587,92.587,211999996.0
2006-06-05 08:41:00,92.577,92.596,92.573,92.593,253600006.0
2006-06-05 08:42:00,92.594,92.594,92.558,92.575,261599999.0
2006-06-05 08:43:00,92.567,92.588,92.561,92.582,255300001.0
2006-06-05 08:44:00,92.578,92.578,92.529,92.529,147100000.0
2006-06-05 08:45:00,92.549,92.558,92.53,92.544,204500001.0
2006-06-05 08:46:00,92.561,92.567,92.543,92.543,75399998.0
2006-06-05 08:47:00,92.551,92.569,92.538,92.548,255100000.0
2006-06-05 08:48:00,92.548,92.573,92.546,92.564,146999999.0
2006-06-05 08:49:00,92.551,92.562,92.534,92.55,179899998.0
2006-06-05 08:50:00,92.546,92.566,92.525,92.545,186000001.0
2006-06-05 08:51:00,92.533,92.55,92.487,92.514,294499998.0
2006-06-05 08:52:00,92.528,92.53,92.508,92.529,151499998.0
2006-06-05 08:53:00,92.536,92.536,92.502,92.505,226499998.0
2006-06-05 08:54:00,92.522,92.544,92.512,92.526,241299998.0
2006-06-05 08:55:00,92.536,92.557,92.519,92.519,265900000.0
2006-06-05 08:56:00,92.535,92.535,92.492,92.492,167600003.0
2006-06-05 08:57:00,92.492,92.514,92.486,92.503,244300000.0
2006-06-05 08:58:00,92.5,92.519,92.496,92.508,319899998.0
2006-06-05 08:59:00,92.486,92.518,92.486,92.518,101900000.0
2006-06-05 09:00:00,92.517,92.538,92.507,92.527,393400004.0
2006-06-05 09:01:00,92.506,92.525,92.503,92.516,238900004.0
2006-06-05 09:02:00,92.517,92.517,92.487,92.503,198599998.0
2006-06-05 09:03:00,92.522,92.526,92.472,92.472,218500001.0
2006-06-05 09:04:00,92.449,92.486,92.449,92.473,250100001.0
2006-06-05 09:05:00,92.471,92.486,92.457,92.484,378999996.0
2006-06-05 09:06:00,92.483,92.494,92.461,92.464,258499999.0
2006-06-05 09:07:00,92.477,92.498,92.467,92.485,292600004.0
2006-06-05 09:08:00,92.453,92.501,92.453,92.493,226099998.0
2006-06-05 09:09:00,92.479,92.504,92.473,92.5,169599999.0
2006-06-05 09:10:00,92.496,92.496,92.467,92.467,133799998.0
2006-06-05 09:11:00,92.474,92.488,92.464,92.47,318099996.0
2006-06-05 09:12:00,92.478,92.51,92.477,92.51,252999997.0
2006-06-05 09:13:00,92.498,92.526,92.498,92.519,241500002.0
2006-06-05 09:14:00,92.485,92.508,92.475,92.499,221400000.0
2006-06-05 09:15:00,92.49,92.505,92.478,92.498,224400000.0
2006-06-05 09:16:00,92.511,92.511,92.491,92.491,28299999.0
2006-06-05 09:17:00,92.51,92.51,92.476,92.477,285200003.0
2006-06-05 09:18:00,92.484,92.496,92.465,92.476,129699999.0
2006-06-05 09:19:00,92.486,92.5,92.477,92.5,111399999.0
2006-06-05 09:20:00,92.493,92.507,92.474,92.493,400700003.0
2006-06-05 09:21:00,92.493,92.494,92.471,92.475,260800001.0
2006-06-05 09:22:00,92.497,92.532,92.484,92.517,379100002.0
2006-06-05 09:23:00,92.523,92.532,92.499,92.499,258200002.0
2006-06-05 09:24:00,92.512,92.53,92.5,92.517,222699999.0
2006-06-05 09:25:00,92.522,92.541,92.485,92.508,195300001.0
2006-06-05 09:26:00,92.513,92.546,92.51,92.535,182600000.0
2006-06-05 09:27:00,92.549,92.585,92.545,92.585,353799998.0
2006-06-05 09:28:00,92.584,92.604,92.567,92.581,314800002.0
2006-06-05 09:29:00,92.575,92.594,92.569,92.594,160600000.0
2006-06-05 09:30:00,92.564,92.584,92.532,92.547,125600000.0
2006-06-05 09:31:00,92.521,92.559,92.521,92.559,214600001.0
2006-06-05 09:32:00,92.564,92.615,92.564,92.614,265500001.0
2006-06-05 09:33:00,92.613,92.64,92.592,92.62,296099996.0
2006-06-05 09:34:00,92.608,92.63,92.604,92.617,141699999.0
2006-06-05 09:35:00,92.605,92.625,92.59,92.595,236000007.0
2006-06-05 09:36:00,92.613,92.613,92.569,92.569,203099998.0
2006-06-05 09:37:00,92.567,92.599,92.562,92.585,317199995.0
2006-06-05 09:38:00,92.57,92.603,92.565,92.603,317499999.0
2006-06-05 09:39:00,92.6,92.609,92.586,92.605,306199997.0
2006-06-05 09:40:00,92.587,92.601,92.574,92.601,183100000.0
2006-06-05 09:41:00,92.608,92.615,92.584,92.603,354999993.0
2006-06-05 09:42:00,92.615,92.615,92.577,92.604,308399995.0
2006-06-05 09:43:00,92.588,92.611,92.588,92.611,106200002.0
2006-06-05 09:44:00,92.608,92.619,92.595,92.599,244900000.0
2006-06-05 09:45:00,92.604,92.619,92.585,92.617,181499997.0
2006-06-05 09:46:00,92.64,92.671,92.63,92.671,218399997.0
2006-06-05 09:47:00,92.687,92.71,92.671,92.681,302599998.0
2006-06-05 09:48:00,92.681,92.703,92.678,92.687,214200000.0
2006-06-05 09:49:00,92.699,92.748,92.699,92.722,188599996.0
2006-06-05 09:50:00,92.719,92.724,92.668,92.668,283099995.0
2006-06-05 09:51:00,92.657,92.715,92.657,92.715,88000000.0
2006-06-05 09:52:00,92.726,92.743,92.712,92.727,67600001.0
2006-06-05 09:53:00,92.737,92.737,92.698,92.698,202000000.0
2006-06-05 09:54:00,92.718,92.732,92.703,92.72,292699997.0
2006-06-05 09:55:00,92.714,92.752,92.714,92.751,289499995.0
2006-06-05 09:56:00,92.756,92.784,92.752,92.783,327800005.0
2006-06-05 09:57:00,92.778,92.778,92.746,92.746,295600002.0
2006-06-05 09:58:00,92.744,92.764,92.739,92.757,160100001.0
2006-06-05 09:59:00,92.756,92.775,92.738,92.741,229399999.0
2006-06-05 10:00:00,92.741,92.766,92.736,92.745,309399995.0
2006-06-05 10:01:00,92.749,92.764,92.723,92.723,181499997.0
2006-06-05 10:02:00,92.755,92.755,92.729,92.749,167100000.0
2006-06-05 10:03:00,92.73,92.758,92.73,92.747,291400001.0
2006-06-05 10:04:00,92.748,92.758,92.742,92.757,34600000.0
2006-06-05 10:05:00,92.74,92.76,92.727,92.737,166900001.0
2006-06-05 10:06:00,92.759,92.766,92.747,92.753,66099999.0
2006-06-05 10:07:00,92.75,92.752,92.727,92.737,28600000.0
2006-06-05 10:08:00,92.722,92.761,92.722,92.761,274400002.0
2006-06-05 10:09:00,92.748,92.775,92.747,92.767,235800001.0
2006-06-05 10:10:00,92.76,92.763,92.728,92.728,241199999.0
2006-06-05 10:11:00,92.74,92.743,92.704,92.707,184000002.0
2006-06-05 10:12:00,92.689,92.708,92.679,92.697,356800000.0
2006-06-05 10:13:00,92.696,92.713,92.676,92.691,255699996.0
2006-06-05 10:14:00,92.703,92.717,92.688,92.695,223300001.0
2006-06-05 10:15:00,92.725,92.728,92.703,92.709,178799999.0
2006-06-05 10:16:00,92.702,92.75,92.702,92.75,208899999.0
2006-06-05 10:17:00,92.734,92.76,92.714,92.714,247300002.0
2006-06-05 10:18:00,92.734,92.758,92.726,92.736,164100003.0
2006-06-05 10:19:00,92.735,92.765,92.735,92.755,257599998.0
2006-06-05 10:20:00,92.753,92.767,92.727,92.753,369000004.0
2006-06-05 10:21:00,92.748,92.77,92.746,92.757,292299997.0
2006-06-05 10:22:00,92.766,92.766,92.719,92.749,281399999.0
2006-06-05 10:23:00,92.738,92.758,92.708,92.732,400100006.0
2006-06-05 10:24:00,92.759,92.798,92.745,92.777,214399994.0
2006-06-05 10:25:00,92.797,92.8,92.78,92.78,235899999.0
2006-06-05 10:26:00,92.787,92.792,92.761,92.761,239300001.0
2006-06-05 10:27:00,92.762,92.786,92.753,92.762,148900000.0
2006-06-05 10:28:00,92.733,92.749,92.72,92.743,214299997.0
2006-06-05 10:29:00,92.748,92.756,92.721,92.721,245000000.0
2006-06-05 10:30:00,92.711,92.729,92.694,92.71,59000000.0
2006-06-05 10:31:00,92.696,92.729,92.68,92.707,323799999.0
2006-06-05 10:32:00,92.721,92.736,92.704,92.712,221899998.0
2006-06-05 10:33:00,92.737,92.754,92.732,92.752,204200000.0
2006-06-05 10:34:00,92.752,92.782,92.749,92.777,233399997.0
2006-06-05 10:35:00,92.769,92.78,92.757,92.774,359800002.0
2006-06-05 10:36:00,92.755,92.781,92.748,92.775,317600001.0
2006-06-05 10:37:00,92.748,92.785,92.746,92.764,255900002.0
2006-06-05 10:38:00,92.758,92.76,92.725,92.725,145399998.0
2006-06-05 10:39:00,92.752,92.757,92.733,92.741,230899997.0
2006-06-05 10:40:00,92.744,92.782,92.744,92.771,187100002.0
2006-06-05 10:41:00,92.767,92.78,92.757,92.77,166600000.0
2006-06-05 10:42:00,92.75,92.771,92.743,92.767,263499998.0
2006-06-05 10:43:00,92.762,92.765,92.728,92.741,336999997.0
2006-06-05 10:44:00,92.758,92.767,92.734,92.734,311499996.0
2006-06-05 10:45:00,92.752,92.756,92.735,92.741,282399998.0
2006-06-05 10:46:00,92.758,92.758,92.731,92.731,146700000.0
2006-06-05 10:47:00,92.752,92.77,92.737,92.761,260199997.0
2006-06-05 10:48:00,92.745,92.761,92.714,92.714,102499999.0
2006-06-05 10:49:00,92.733,92.768,92.728,92.748,110499999.0
2006-06-05 10:50:00,92.782,92.782,92.753,92.753,191699998.0
2006-06-05 10:51:00,92.769,92.776,92.756,92.763,219700001.0
2006-06-05 10:52:00,92.766,92.773,92.748,92.751,201999998.0
2006-06-05 10:53:00,92.776,92.82,92.776,92.82,254199997.0
2006-06-05 10:54:00,92.798,92.819,92.759,92.806,302999999.0
2006-06-05 10:55:00,92.808,92.817,92.788,92.795,332600001.0
2006-06-05 10:56:00,92.779,92.811,92.772,92.811,112699999.0
2006-06-05 10:57:00,92.793,92.815,92.786,92.799,307299999.0
2006-06-05 10:58:00,92.792,92.792,92.765,92.768,445599996.0
2006-06-05 10:59:00,92.776,92.788,92.761,92.778,148599998.0
2006-06-05 11:00:00,92.762,92.779,92.747,92.767,86500000.0
2006-06-05 11:01:00,92.778,92.787,92.763,92.784,180500000.0
2006-06-05 11:02:00,92.761,92.781,92.746,92.78,260200001.0
2006-06-05 11:03:00,92.78,92.793,92.763,92.783,204500002.0
2006-06-05 11:04:00,92.797,92.797,92.772,92.772,253300000.0
2006-06-05 11:05:00,92.766,92.796,92.762,92.777,261500001.0
2006-06-05 11:06:00,92.763,92.782,92.741,92.755,202400002.0
2006-06-05 11:07:00,92.752,92.752,92.733,92.733,88800000.0
2006-06-05 11:08:00,92.743,92.765,92.728,92.742,184100000.0
2006-06-05 11:09:00,92.758,92.773,92.744,92.753,134199999.0
2006-06-05 11:10:00,92.769,92.799,92.769,92.786,237200000.0
2006-06-05 11:11:00,92.779,92.794,92.758,92.778,387199998.0
2006-06-05 11:12:00,92.786,92.793,92.767,92.785,303200004.0
2006-06-05 11:13:00,92.78,92.781,92.761,92.763,236900000.0
2006-06-05 11:14:00,92.76,92.773,92.748,92.765,345200004.0
2006-06-05 11:15:00,92.763,92.775,92.746,92.756,434799996.0
2006-06-05 11:16:00,92.782,92.784,92.753,92.753,238899996.0
2006-06-05 11:17:00,92.755,92.785,92.755,92.785,224399996.0
2006-06-05 11:18:00,92.787,92.804,92.771,92.777,224800000.0
2006-06-05 11:19:00,92.779,92.805,92.779,92.802,150600004.0
2006-06-05 11:20:00,92.792,92.817,92.789,92.813,299000001.0
2006-06-05 11:21:00,92.793,92.807,92.786,92.789,291999998.0
2006-06-05 11:22:00,92.789,92.812,92.786,92.811,95599998.0
2006-06-05 11:23:00,92.795,92.815,92.793,92.793,213300000.0
2006-06-05 11:24:00,92.794,92.811,92.79,92.799,243499996.0
2006-06-05 11:25:00,92.817,92.83,92.802,92.802,311099992.0
2006-06-05 11:26:00,92.809,92.816,92.788,92.788,393499997.0
2006-06-05 11:27:00,92.794,92.794,92.764,92.765,234400001.0
2006-06-05 11:28:00,92.775,92.802,92.773,92.802,131899999.0
2006-06-05 11:29:00,92.807,92.813,92.777,92.792,221899998.0
2006-06-05 11:30:00,92.803,92.803,92.78,92.785,353500002.0
2006-06-05 11:31:00,92.795,92.803,92.776,92.786,158699997.0
2006-06-05 11:32:00,92.795,92.795,92.761,92.771,359300001.0
2006-06-05 11:33:00,92.758,92.782,92.74,92.765,314700000.0
2006-06-05 11:34:00,92.755,92.794,92.755,92.786,351100010.0
2006-06-05 11:35:00,92.762,92.79,92.762,92.79,74300000.0
2006-06-05 11:36:00,92.767,92.793,92.76,92.784,290100003.0
2006-06-05 11:37:00,92.794,92.804,92.777,92.793,230399998.0
2006-06-05 11:38:00,92.778,92.794,92.772,92.793,240199998.0
2006-06-05 11:39:00,92.787,92.803,92.772,92.787,242900000.0
2006-06-05 11:40:00,92.789,92.803,92.777,92.803,357500002.0
2006-06-05 11:41:00,92.782,92.797,92.769,92.793,332199999.0
2006-06-05 11:42:00,92.78,92.811,92.779,92.782,254099999.0
2006-06-05 11:43:00,92.793,92.801,92.776,92.781,199800000.0
2006-06-05 11:44:00,92.782,92.807,92.782,92.807,337600001.0
2006-06-05 11:45:00,92.805,92.822,92.791,92.813,279599996.0
2006-06-05 11:46:00,92.805,92.805,92.771,92.777,138099996.0
2006-06-05 11:47:00,92.774,92.792,92.769,92.79,220199996.0
2006-06-05 11:48:00,92.765,92.787,92.742,92.755,230699998.0
2006-06-05 11:49:00,92.746,92.78,92.73,92.747,322500006.0
2006-06-05 11:50:00,92.771,92.784,92.755,92.769,158399998.0
2006-06-05 11:51:00,92.775,92.784,92.759,92.767,234199997.0
2006-06-05 11:52:00,92.794,92.814,92.774,92.799,258500003.0
2006-06-05 11:53:00,92.819,92.82,92.793,92.807,223700000.0
2006-06-05 11:54:00,92.798,92.816,92.787,92.804,209399998.0
2006-06-05 11:55:00,92.786,92.811,92.769,92.78,281400001.0
2006-06-05 11:56:00,92.774,92.792,92.764,92.792,183500001.0
2006-06-05 11:57:00,92.783,92.791,92.764,92.769,187200000.0
2006-06-05 11:58:00,92.782,92.806,92.77,92.782,316699999.0
2006-06-05 11:59:00,92.804,92.806,92.78,92.789,194899999.0
2006-06-05 12:00:00,92.79,92.813,92.781,92.813,295700005.0
2006-06-05 12:01:00,92.803,92.808,92.778,92.783,191300001.0
2006-06-05 12:02:00,92.792,92.792,92.752,92.773,178199997.0
2006-06-05 12:03:00,92.778,92.788,92.757,92.77,176900000.0
2006-06-05 12:04:00,92.767,92.779,92.758,92.758,217400004.0
2006-06-05 12:05:00,92.766,92.774,92.751,92.753,256200004.0
2006-06-05 12:06:00,92.758,92.815,92.757,92.815,241500000.0
2006-06-05 12:07:00,92.794,92.821,92.794,92.816,308000000.0
2006-06-05 12:08:00,92.802,92.826,92.802,92.826,212300002.0
2006-06-05 12:09:00,92.811,92.834,92.802,92.816,199799999.0
2006-06-05 12:10:00,92.814,92.819,92.795,92.8,175499997.0
2006-06-05 12:11:00,92.795,92.831,92.795,92.831,182999998.0
2006-06-05 12:12:00,92.812,92.844,92.796,92.813,356800000.0
2006-06-05 12:13:00,92.826,92.84,92.811,92.811,321599995.0
2006-06-05 12:14:00,92.838,92.838,92.812,92.823,349100007.0
2006-06-05 12:15:00,92.842,92.843,92.81,92.818,221299997.0
2006-06-05 12:16:00,92.818,92.855,92.818,92.852,196199999.0
2006-06-05 12:17:00,92.851,92.858,92.821,92.821,147399999.0
2006-06-05 12:18:00,92.836,92.863,92.836,92.856,173099998.0
2006-06-05 12:19:00,92.848,92.865,92.843,92.857,311800002.0
2006-06-05 12:20:00,92.853,92.863,92.838,92.85,247800002.0
2006-06-05 12:21:00,92.853,92.858,92.827,92.829,283299999.0
2006-06-05 12:22:00,92.84,92.843,92.821,92.825,82800000.0
2006-06-05 12:23:00,92.847,92.856,92.823,92.829,186899998.0
2006-06-05 12:24:00,92.823,92.841,92.821,92.838,233000000.0
2006-06-05 12:25:00,92.808,92.843,92.808,92.831,168599997.0
2006-06-05 12:26:00,92.841,92.865,92.841,92.858,139300001.0
2006-06-05 12:27:00,92.847,92.85,92.827,92.827,291400000.0
2006-06-05 12:28:00,92.843,92.849,92.823,92.829,315000000.0
2006-06-05 12:29:00,92.849,92.866,92.833,92.851,324499998.0
2006-06-05 12:30:00,92.863,92.876,92.834,92.834,276900002.0
2006-06-05 12:31:00,92.833,92.85,92.811,92.825,271399995.0
2006-06-05 12:32:00,92.836,92.855,92.821,92.842,183100000.0
2006-06-05 12:33:00,92.856,92.86,92.837,92.837,210699999.0
2006-06-05 12:34:00,92.837,92.857,92.823,92.84,266400000.0
2006-06-05 12:35:00,92.855,92.866,92.842,92.851,366000000.0
2006-06-05 12:36:00,92.859,92.872,92.844,92.847,211200004.0
2006-06-05 12:37:00,92.853,92.867,92.833,92.85,143500001.0
2006-06-05 12:38:00,92.87,92.87,92.851,92.858,196700002.0
2006-06-05 12:39:00,92.861,92.875,92.842,92.86,207900000.0
2006-06-05 12:40:00,92.878,92.888,92.86,92.861,255500002.0
2006-06-05 12:41:00,92.868,92.868,92.843,92.849,131400002.0
2006-06-05 12:42:00,92.863,92.863,92.834,92.848,118099998.0
2006-06-05 12:43:00,92.848,92.86,92.836,92.855,236500000.0
2006-06-05 12:44:00,92.841,92.86,92.829,92.854,168700001.0
2006-06-05 12:45:00,92.822,92.854,92.822,92.853,353300003.0
2006-06-05 12:46:00,92.853,92.863,92.837,92.855,203200002.0
2006-06-05 12:47:00,92.85,92.864,92.835,92.842,138199999.0
2006-06-05 12:48:00,92.841,92.856,92.833,92.846,183499998.0
2006-06-05 12:49:00,92.83,92.848,92.823,92.825,130299999.0
2006-06-05 12:50:00,92.85,92.85,92.824,92.829,335000003.0
2006-06-05 12:51:00,92.819,92.838,92.81,92.838,207100000.0
2006-06-05 12:52:00,92.824,92.849,92.821,92.848,271100000.0
2006-06-05 12:53:00,92.841,92.841,92.769,92.769,163499998.0
2006-06-05 12:54:00,92.825,92.825,92.792,92.8,126699998.0
2006-06-05 12:55:00,92.791,92.833,92.791,92.823,230600002.0
2006-06-05 12:56:00,92.813,92.827,92.79,92.809,185400002.0
2006-06-05 12:57:00,92.811,92.836,92.811,92.814,129100001.0
2006-06-05 12:58:00,92.818,92.824,92.802,92.802,378800002.0
2006-06-05 12:59:00,92.806,92.832,92.79,92.79,257200001.0
2006-06-05 13:00:00,92.815,92.841,92.809,92.837,259999997.0
2006-06-05 13:01:00,92.836,92.836,92.812,92.812,116599999.0
2006-06-05 13:02:00,92.81,92.832,92.804,92.817,346200004.0
2006-06-05 13:03:00,92.812,92.823,92.794,92.805,192800002.0
2006-06-05 13:04:00,92.796,92.813,92.778,92.795,212000001.0
2006-06-05 13:05:00,92.798,92.815,92.787,92.793,115899998.0
2006-06-05 13:06:00,92.792,92.821,92.792,92.794,190199998.0
2006-06-05 13:07:00,92.801,92.814,92.779,92.779,395100004.0
2006-06-05 13:08:00,92.783,92.802,92.772,92.78,311100000.0
2006-06-05 13:09:00,92.796,92.805,92.778,92.784,333100002.0
2006-06-05 13:10:00,92.807,92.814,92.788,92.799,198999999.0
2006-06-05 13:11:00,92.785,92.804,92.776,92.797,154399998.0
2006-06-05 13:12:00,92.807,92.817,92.794,92.805,239499996.0
2006-06-05 13:13:00,92.805,92.831,92.805,92.823,120999999.0
2006-06-05 13:14:00,92.814,92.836,92.814,92.833,203199999.0
2006-06-05 13:15:00,92.816,92.834,92.805,92.827,163200000.0
2006-06-05 13:16:00,92.805,92.825,92.805,92.823,75500000.0
2006-06-05 13:17:00,92.815,92.815,92.755,92.787,100200000.0
2006-06-05 13:18:00,92.798,92.815,92.794,92.815,186000000.0
2006-06-05 13:19:00,92.8,92.824,92.8,92.813,154800001.0
2006-06-05 13:20:00,92.81,92.827,92.81,92.827,39899999.0
2006-06-05 13:21:00,92.838,92.844,92.82,92.82,232999999.0
2006-06-05 13:22:00,92.832,92.841,92.815,92.816,245999999.0
2006-06-05 13:23:00,92.813,92.837,92.813,92.837,189700001.0
2006-06-05 13:24:00,92.836,92.84,92.812,92.822,211600000.0
2006-06-05 13:25:00,92.823,92.84,92.807,92.832,184200000.0
2006-06-05 13:26:00,92.834,92.847,92.816,92.847,309999997.0
2006-06-05 13:27:00,92.82,92.839,92.788,92.805,124400000.0
2006-06-05 13:28:00,92.803,92.809,92.774,92.774,176799998.0
2006-06-05 13:29:00,92.792,92.798,92.769,92.785,189799997.0
2006-06-05 13:30:00,92.786,92.8,92.767,92.795,179600000.0
2006-06-05 13:31:00,92.775,92.795,92.767,92.795,251700000.0
2006-06-05 13:32:00,92.765,92.797,92.765,92.797,190399995.0
2006-06-05 13:33:00,92.808,92.821,92.795,92.802,117300002.0
2006-06-05 13:34:00,92.805,92.805,92.75,92.75,235899999.0
2006-06-05 13:35:00,92.756,92.787,92.754,92.787,277300000.0
2006-06-05 13:36:00,92.783,92.806,92.774,92.789,126799999.0
2006-06-05 13:37:00,92.799,92.815,92.789,92.803,257599999.0
2006-06-05 13:38:00,92.782,92.796,92.762,92.782,94099999.0
2006-06-05 13:39:00,92.789,92.814,92.768,92.797,310999999.0
2006-06-05 13:40:00,92.796,92.811,92.785,92.798,199600002.0
2006-06-05 13:41:00,92.794,92.804,92.777,92.784,215000001.0
2006-06-05 13:42:00,92.789,92.81,92.78,92.79,328100003.0
2006-06-05 13:43:00,92.784,92.797,92.773,92.792,171499998.0
2006-06-05 13:44:00,92.798,92.802,92.78,92.794,276399998.0
2006-06-05 13:45:00,92.793,92.796,92.767,92.767,224800000.0
2006-06-05 13:46:00,92.775,92.801,92.775,92.79,276500004.0
2006-06-05 13:47:00,92.781,92.819,92.764,92.807,154999998.0
2006-06-05 13:48:00,92.818,92.82,92.781,92.796,222199997.0
2006-06-05 13:49:00,92.794,92.808,92.779,92.784,238900004.0
2006-06-05 13:50:00,92.799,92.832,92.791,92.816,280700000.0
2006-06-05 13:51:00,92.825,92.837,92.808,92.837,231300001.0
2006-06-05 13:52:00,92.822,92.834,92.803,92.809,278200002.0
2006-06-05 13:53:00,92.821,92.826,92.804,92.807,337799997.0
2006-06-05 13:54:00,92.802,92.812,92.786,92.8,249199998.0
2006-06-05 13:55:00,92.809,92.823,92.793,92.798,195300000.0
2006-06-05 13:56:00,92.798,92.81,92.791,92.81,252300000.0
2006-06-05 13:57:00,92.807,92.808,92.777,92.787,239499999.0
2006-06-05 13:58:00,92.788,92.808,92.783,92.8,217800002.0
2006-06-05 13:59:00,92.797,92.811,92.78,92.794,251499999.0
2006-06-05 14:00:00,92.779,92.779,92.733,92.759,351099995.0
2006-06-05 14:01:00,92.782,92.784,92.759,92.77,240700002.0
2006-06-05 14:02:00,92.752,92.776,92.742,92.754,162399995.0
2006-06-05 14:03:00,92.739,92.759,92.718,92.731,154100000.0
2006-06-05 14:04:00,92.725,92.746,92.713,92.73,255899995.0
2006-06-05 14:05:00,92.728,92.728,92.688,92.688,120599999.0
2006-06-05 14:06:00,92.7,92.734,92.682,92.718,245499999.0
2006-06-05 14:07:00,92.734,92.738,92.715,92.716,240600000.0
2006-06-05 14:08:00,92.732,92.742,92.716,92.727,201499998.0
2006-06-05 14:09:00,92.728,92.75,92.728,92.747,272200000.0
2006-06-05 14:10:00,92.73,92.751,92.712,92.751,163900002.0
2006-06-05 14:11:00,92.726,92.75,92.724,92.732,269800001.0
2006-06-05 14:12:00,92.743,92.743,92.709,92.709,164799999.0
2006-06-05 14:13:00,92.72,92.741,92.715,92.729,253099998.0
2006-06-05 14:14:00,92.705,92.729,92.694,92.711,231999997.0
2006-06-05 14:15:00,92.697,92.745,92.697,92.727,187499999.0
2006-06-05 14:16:00,92.745,92.752,92.721,92.736,254100004.0
2006-06-05 14:17:00,92.716,92.728,92.703,92.72,155899997.0
2006-06-05 14:18:00,92.725,92.741,92.709,92.715,252599998.0
2006-06-05 14:19:00,92.718,92.742,92.705,92.74,153900002.0
2006-06-05 14:20:00,92.747,92.747,92.711,92.718,215299997.0
2006-06-05 14:21:00,92.727,92.753,92.717,92.752,180899997.0
2006-06-05 14:22:00,92.708,92.733,92.699,92.711,251999999.0
2006-06-05 14:23:00,92.708,92.733,92.697,92.7,284499993.0
2006-06-05 14:24:00,92.727,92.734,92.701,92.706,185500000.0
2006-06-05 14:25:00,92.709,92.72,92.69,92.702,150999999.0
2006-06-05 14:26:00,92.69,92.717,92.685,92.702,267800000.0
2006-06-05 14:27:00,92.698,92.706,92.68,92.687,361199999.0
2006-06-05 14:28:00,92.681,92.704,92.675,92.683,183700000.0
2006-06-05 14:29:00,92.71,92.721,92.693,92.7,280199998.0
2006-06-05 14:30:00,92.682,92.711,92.673,92.703,172799999.0
2006-06-05 14:31:00,92.678,92.713,92.65,92.706,299800002.0
2006-06-05 14:32:00,92.694,92.729,92.694,92.717,208199996.0
2006-06-05 14:33:00,92.694,92.712,92.685,92.698,160500002.0
2006-06-05 14:34:00,92.686,92.713,92.674,92.7,227500000.0
2006-06-05 14:35:00,92.69,92.703,92.673,92.678,210199998.0
2006-06-05 14:36:00,92.685,92.692,92.662,92.675,237700000.0
2006-06-05 14:37:00,92.702,92.702,92.672,92.691,199299996.0
2006-06-05 14:38:00,92.686,92.708,92.65,92.665,176499998.0
2006-06-05 14:39:00,92.673,92.68,92.652,92.652,251199998.0
2006-06-05 14:40:00,92.674,92.674,92.649,92.666,163300000.0
2006-06-05 14:41:00,92.661,92.688,92.658,92.676,174499997.0
2006-06-05 14:42:00,92.657,92.705,92.657,92.705,165000003.0
2006-06-05 14:43:00,92.723,92.725,92.692,92.708,190800000.0
2006-06-05 14:44:00,92.692,92.711,92.69,92.71,280299999.0
2006-06-05 14:45:00,92.695,92.717,92.695,92.71,263300000.0
2006-06-05 14:46:00,92.671,92.7,92.671,92.696,184199994.0
2006-06-05 14:47:00,92.702,92.715,92.681,92.715,274500000.0
2006-06-05 14:48:00,92.724,92.73,92.709,92.727,182800001.0
2006-06-05 14:49:00,92.721,92.725,92.692,92.692,239999998.0
2006-06-05 14:50:00,92.717,92.722,92.689,92.696,441299998.0
2006-06-05 14:51:00,92.728,92.728,92.69,92.69,308799999.0
2006-06-05 14:52:00,92.707,92.716,92.687,92.687,376699996.0
2006-06-05 14:53:00,92.683,92.704,92.682,92.697,249800001.0
2006-06-05 14:54:00,92.697,92.698,92.648,92.658,407399992.0
2006-06-05 14:55:00,92.685,92.693,92.657,92.664,333899997.0
2006-06-05 14:56:00,92.7,92.721,92.693,92.699,141300003.0
2006-06-05 14:57:00,92.722,92.722,92.688,92.689,294299998.0
2006-06-05 14:58:00,92.698,92.723,92.69,92.7,206899998.0
2006-06-05 14:59:00,92.725,92.738,92.679,92.714,206999997.0
2006-06-05 15:00:00,92.735,92.744,92.701,92.735,252599998.0
2006-06-05 15:01:00,92.731,92.739,92.718,92.735,276900000.0
2006-06-05 15:02:00,92.717,92.729,92.701,92.712,251900001.0
2006-06-05 15:03:00,92.692,92.714,92.681,92.681,218399999.0
2006-06-05 15:04:00,92.678,92.699,92.673,92.696,317600002.0
2006-06-05 15:05:00,92.669,92.692,92.662,92.692,204300001.0
2006-06-05 15:06:00,92.682,92.692,92.665,92.686,142999999.0
2006-06-05 15:07:00,92.679,92.679,92.659,92.671,231699999.0
2006-06-05 15:08:00,92.667,92.667,92.647,92.648,120399999.0
2006-06-05 15:09:00,92.661,92.68,92.649,92.67,227199999.0
2006-06-05 15:10:00,92.655,92.658,92.632,92.632,233300000.0
2006-06-05 15:11:00,92.625,92.66,92.625,92.64,280299998.0
2006-06-05 15:12:00,92.643,92.664,92.63,92.664,221999997.0
2006-06-05 15:13:00,92.663,92.668,92.638,92.654,328799993.0
2006-06-05 15:14:00,92.666,92.687,92.655,92.667,217699999.0
2006-06-05 15:15:00,92.66,92.696,92.654,92.696,191199999.0
2006-06-05 15:16:00,92.666,92.69,92.658,92.671,252599998.0
2006-06-05 15:17:00,92.655,92.683,92.655,92.678,300799999.0
2006-06-05 15:18:00,92.658,92.684,92.657,92.669,279899996.0
2006-06-05 15:19:00,92.674,92.696,92.661,92.68,213299996.0
2006-06-05 15:20:00,92.683,92.69,92.663,92.674,248500001.0
2006-06-05 15:21:00,92.675,92.7,92.669,92.7,188700003.0
2006-06-05 15:22:00,92.669,92.704,92.633,92.704,135600000.0
2006-06-05 15:23:00,92.694,92.707,92.671,92.693,362499997.0
2006-06-05 15:24:00,92.703,92.705,92.68,92.68,259399995.0
2006-06-05 15:25:00,92.702,92.71,92.681,92.681,209099998.0
2006-06-05 15:26:00,92.709,92.712,92.692,92.694,211400000.0
2006-06-05 15:27:00,92.713,92.726,92.687,92.711,305700002.0
2006-06-05 15:28:00,92.716,92.73,92.707,92.73,185000000.0
2006-06-05 15:29:00,92.754,92.763,92.729,92.735,181799999.0
2006-06-05 15:30:00,92.755,92.755,92.727,92.729,108899999.0
2006-06-05 15:31:00,92.738,92.757,92.735,92.745,148500000.0
2006-06-05 15:32:00,92.736,92.751,92.719,92.74,160899997.0
2006-06-05 15:33:00,92.741,92.754,92.724,92.735,253400000.0
2006-06-05 15:34:00,92.723,92.744,92.704,92.713,284299995.0
2006-06-05 15:35:00,92.689,92.713,92.686,92.693,206199999.0
2006-06-05 15:36:00,92.723,92.752,92.713,92.72,375100000.0
2006-06-05 15:37:00,92.744,92.785,92.744,92.771,133399999.0
2006-06-05 15:38:00,92.758,92.782,92.743,92.761,273900002.0
2006-06-05 15:39:00,92.776,92.791,92.765,92.786,247600005.0
2006-06-05 15:40:00,92.78,92.78,92.756,92.759,253200001.0
2006-06-05 15:41:00,92.771,92.775,92.744,92.762,302899998.0
2006-06-05 15:42:00,92.728,92.752,92.722,92.752,199899998.0
2006-06-05 15:43:00,92.756,92.767,92.742,92.754,66700000.0
2006-06-05 15:44:00,92.744,92.775,92.737,92.773,243299997.0
2006-06-05 15:45:00,92.756,92.776,92.754,92.774,278500002.0
2006-06-05 15:46:00,92.781,92.793,92.768,92.768,133799997.0
2006-06-05 15:47:00,92.754,92.784,92.754,92.775,269300004.0
2006-06-05 15:48:00,92.766,92.792,92.766,92.785,276700000.0
2006-06-05 15:49:00,92.782,92.794,92.764,92.777,309100002.0
2006-06-05 15:50:00,92.775,92.808,92.775,92.795,245799999.0
2006-06-05 15:51:00,92.805,92.823,92.795,92.8,300500000.0
2006-06-05 15:52:00,92.811,92.821,92.787,92.804,246299996.0
2006-06-05 15:53:00,92.804,92.822,92.797,92.816,127699996.0
2006-06-05 15:54:00,92.785,92.809,92.76,92.791,84300002.0
2006-06-05 15:55:00,92.809,92.83,92.807,92.83,224700001.0
2006-06-05 15:56:00,92.811,92.819,92.777,92.813,281100001.0
2006-06-05 15:57:00,92.796,92.813,92.791,92.811,255900000.0
2006-06-05 15:58:00,92.793,92.82,92.787,92.798,232899999.0
2006-06-05 15:59:00,92.794,92.825,92.773,92.778,326999996.0
2006-06-05 16:00:00,92.776,92.836,92.759,92.836,259899997.0
2006-06-05 16:01:00,92.841,92.847,92.823,92.827,164800001.0
2006-06-05 16:02:00,92.85,92.859,92.825,92.837,231899996.0
2006-06-05 16:03:00,92.857,92.89,92.857,92.859,239600001.0
2006-06-05 16:04:00,92.887,92.887,92.849,92.849,353400001.0
2006-06-05 16:05:00,92.857,92.88,92.853,92.863,170400000.0
2006-06-05 16:06:00,92.843,92.859,92.83,92.859,177900003.0
2006-06-05 16:07:00,92.848,92.848,92.82,92.822,182200001.0
2006-06-05 16:08:00,92.844,92.854,92.83,92.844,325599997.0
2006-06-05 16:09:00,92.84,92.84,92.809,92.809,205499995.0
2006-06-05 16:10:00,92.806,92.835,92.8,92.81,434399998.0
2006-06-05 16:11:00,92.824,92.835,92.8,92.821,147399999.0
2006-06-05 16:12:00,92.838,92.852,92.821,92.837,199100004.0
2006-06-05 16:13:00,92.829,92.863,92.81,92.843,139999998.0
2006-06-05 16:14:00,92.825,92.844,92.818,92.842,189300001.0
2006-06-05 16:15:00,92.841,92.848,92.811,92.811,268699998.0
2006-06-05 16:16:00,92.806,92.82,92.794,92.816,212000002.0
2006-06-05 16:17:00,92.827,92.841,92.786,92.786,164699999.0
2006-06-05 16:18:00,92.845,92.856,92.833,92.833,164000001.0
2006-06-05 16:19:00,92.858,92.868,92.836,92.838,262899998.0
2006-06-05 16:20:00,92.854,92.874,92.84,92.86,247600001.0
2006-06-05 16:21:00,92.866,92.88,92.86,92.88,267499997.0
2006-06-05 16:22:00,92.869,92.869,92.826,92.838,231100001.0
2006-06-05 16:23:00,92.84,92.84,92.806,92.817,267300001.0
2006-06-05 16:24:00,92.833,92.833,92.796,92.798,275800000.0
2006-06-05 16:25:00,92.789,92.804,92.764,92.78,207399998.0
2006-06-05 16:26:00,92.821,92.83,92.799,92.83,247699995.0
2006-06-05 16:27:00,92.828,92.837,92.806,92.812,296199999.0
2006-06-05 16:28:00,92.807,92.823,92.802,92.817,159400003.0
2006-06-05 16:29:00,92.814,92.823,92.796,92.798,235900000.0
2006-06-05 16:30:00,92.82,92.86,92.82,92.86,191400001.0
2006-06-05 16:31:00,92.855,92.891,92.855,92.89,214599997.0
2006-06-05 16:32:00,92.872,92.889,92.867,92.882,191200001.0
2006-06-05 16:33:00,92.883,92.912,92.876,92.886,261200003.0
2006-06-05 16:34:00,92.883,92.883,92.852,92.852,142000000.0
2006-06-05 16:35:00,92.872,92.873,92.846,92.846,180300000.0
2006-06-05 16:36:00,92.843,92.857,92.828,92.853,303900003.0
2006-06-05 16:37:00,92.852,92.875,92.841,92.85,398999998.0
2006-06-05 16:38:00,92.853,92.855,92.805,92.808,262599999.0
2006-06-05 16:39:00,92.824,92.835,92.81,92.816,234199995.0
2006-06-05 16:40:00,92.816,92.83,92.798,92.81,160100000.0
2006-06-05 16:41:00,92.815,92.824,92.786,92.786,160399999.0
2006-06-05 16:42:00,92.779,92.819,92.779,92.797,192000000.0
2006-06-05 16:43:00,92.781,92.8,92.763,92.783,196699999.0
2006-06-05 16:44:00,92.803,92.823,92.8,92.815,202400002.0
2006-06-05 16:45:00,92.813,92.822,92.8,92.8,376100002.0
2006-06-05 16:46:00,92.825,92.829,92.808,92.812,200600004.0
2006-06-05 16:47:00,92.828,92.837,92.798,92.815,188000000.0
2006-06-05 16:48:00,92.803,92.828,92.801,92.816,274199999.0
2006-06-05 16:49:00,92.79,92.817,92.79,92.813,187299999.0
2006-06-05 16:50:00,92.805,92.831,92.805,92.811,263100003.0
2006-06-05 16:51:00,92.821,92.823,92.796,92.799,207599999.0
2006-06-05 16:52:00,92.807,92.815,92.766,92.78,259699998.0
2006-06-05 16:53:00,92.783,92.796,92.762,92.782,176499999.0
2006-06-05 16:54:00,92.774,92.806,92.774,92.79,153900003.0
2006-06-05 16:55:00,92.772,92.796,92.762,92.781,315599999.0
2006-06-05 16:56:00,92.787,92.805,92.773,92.785,134500000.0
2006-06-05 16:57:00,92.803,92.816,92.784,92.797,238000003.0
2006-06-05 16:58:00,92.779,92.807,92.779,92.79,228999999.0
2006-06-05 16:59:00,92.774,92.812,92.774,92.804,298599999.0
2006-06-05 17:00:00,92.796,92.817,92.788,92.796,269700001.0
2006-06-05 17:01:00,92.794,92.825,92.778,92.825,92599999.0
2006-06-05 17:02:00,92.816,92.828,92.801,92.813,264600001.0
2006-06-05 17:03:00,92.796,92.818,92.788,92.806,259100000.0
2006-06-05 17:04:00,92.813,92.813,92.788,92.788,174200000.0
2006-06-05 17:05:00,92.795,92.814,92.792,92.804,263900001.0
2006-06-05 17:06:00,92.794,92.815,92.791,92.805,243400001.0
2006-06-05 17:07:00,92.795,92.808,92.785,92.802,169799999.0
2006-06-05 17:08:00,92.809,92.826,92.795,92.811,118699998.0
2006-06-05 17:09:00,92.824,92.85,92.807,92.837,173899997.0
2006-06-05 17:10:00,92.824,92.855,92.821,92.855,375199997.0
2006-06-05 17:11:00,92.842,92.856,92.826,92.838,209599998.0
2006-06-05 17:12:00,92.825,92.849,92.82,92.849,172600002.0
2006-06-05 17:13:00,92.848,92.862,92.822,92.858,243999998.0
2006-06-05 17:14:00,92.832,92.853,92.815,92.853,365700001.0
2006-06-05 17:15:00,92.83,92.86,92.829,92.86,188599996.0
2006-06-05 17:16:00,92.839,92.858,92.832,92.858,195799995.0
2006-06-05 17:17:00,92.852,92.858,92.825,92.845,421500002.0
2006-06-05 17:18:00,92.844,92.865,92.844,92.858,199899999.0
2006-06-05 17:19:00,92.854,92.878,92.847,92.862,474100003.0
2006-06-05 17:20:00,92.859,92.878,92.849,92.861,120200001.0
2006-06-05 17:21:00,92.872,92.872,92.839,92.858,154800001.0
2006-06-05 17:22:00,92.858,92.873,92.839,92.859,256199996.0
2006-06-05 17:23:00,92.866,92.876,92.844,92.861,103000000.0
2006-06-05 17:24:00,92.87,92.871,92.845,92.857,127799999.0
2006-06-05 17:25:00,92.863,92.881,92.852,92.861,189399999.0
2006-06-05 17:26:00,92.882,92.883,92.855,92.855,230900004.0
2006-06-05 17:27:00,92.854,92.878,92.854,92.871,218700001.0
2006-06-05 17:28:00,92.878,92.878,92.858,92.862,185799999.0
2006-06-05 17:29:00,92.854,92.88,92.849,92.876,243699998.0
2006-06-05 17:30:00,92.857,92.878,92.852,92.866,177800001.0
2006-06-05 17:31:00,92.854,92.858,92.829,92.84,216999996.0
2006-06-05 17:32:00,92.845,92.865,92.84,92.853,376399996.0
2006-06-05 17:33:00,92.834,92.859,92.822,92.822,233199999.0
2006-06-05 17:34:00,92.84,92.848,92.823,92.845,247000004.0
2006-06-05 17:35:00,92.839,92.853,92.814,92.824,257999999.0
2006-06-05 17:36:00,92.829,92.845,92.816,92.822,259199998.0
2006-06-05 17:37:00,92.824,92.842,92.812,92.842,203999998.0
2006-06-05 17:38:00,92.846,92.862,92.845,92.862,81199998.0
2006-06-05 17:39:00,92.846,92.862,92.837,92.853,190000000.0
2006-06-05 17:40:00,92.85,92.857,92.829,92.844,213400000.0
2006-06-05 17:41:00,92.85,92.869,92.844,92.845,230800003.0
2006-06-05 17:42:00,92.864,92.87,92.843,92.853,282100005.0
2006-06-05 17:43:00,92.871,92.884,92.853,92.864,352500002.0
2006-06-05 17:44:00,92.851,92.866,92.839,92.85,217699998.0
2006-06-05 17:45:00,92.846,92.862,92.836,92.848,209699998.0
2006-06-05 17:46:00,92.835,92.852,92.829,92.833,144599999.0
2006-06-05 17:47:00,92.841,92.864,92.841,92.858,466899999.0
2006-06-05 17:48:00,92.853,92.859,92.835,92.838,296300003.0
2006-06-05 17:49:00,92.858,92.864,92.83,92.83,284100000.0
2006-06-05 17:50:00,92.841,92.86,92.833,92.859,237400004.0
2006-06-05 17:51:00,92.834,92.853,92.831,92.848,174900000.0
2006-06-05 17:52:00,92.825,92.85,92.825,92.85,177199998.0
2006-06-05 17:53:00,92.844,92.856,92.828,92.847,182799999.0
2006-06-05 17:54:00,92.833,92.847,92.819,92.847,239099999.0
2006-06-05 17:55:00,92.853,92.856,92.831,92.838,173400000.0
2006-06-05 17:56:00,92.857,92.868,92.836,92.836,185699998.0
2006-06-05 17:57:00,92.837,92.854,92.829,92.849,280499998.0
2006-06-05 17:58:00,92.848,92.85,92.826,92.826,211999999.0
2006-06-05 17:59:00,92.821,92.84,92.818,92.835,235200000.0
2006-06-05 18:00:00,92.835,92.835,92.82,92.82,48000000.0
2006-06-05 18:01:00,92.83,92.845,92.809,92.818,2114199986.0
2006-06-05 18:02:00,92.83,92.84,92.81,92.81,2070399991.0
2006-06-05 18:03:00,92.82,92.82,92.8,92.8,2070399991.0
2006-06-05 18:04:00,92.818,92.845,92.798,92.832,2070399991.0
2006-06-05 18:05:00,92.82,92.82,92.78,92.79,2009099988.0
2006-06-05 18:06:00,92.81,92.81,92.79,92.79,2009099988.0
2006-06-05 18:07:00,92.8,92.8,92.79,92.79,2009099988.0
2006-06-05 18:08:00,92.78,92.78,92.78,92.78,2009099988.0
2006-06-05 18:09:00,92.77,92.77,92.77,92.77,2009099988.0
2006-06-05 18:10:00,92.84,92.845,92.809,92.82,2009099988.0
2006-06-05 18:11:00,92.809,92.845,92.809,92.835,949899999.0
2006-06-05 18:12:00,92.83,92.845,92.817,92.832,1142499993.0
2006-06-05 18:13:00,92.816,92.847,92.807,92.835,1534799996.0
2006-06-05 18:14:00,92.75,92.76,92.75,92.75,1335699991.0
2006-06-05 18:15:00,92.76,92.76,92.75,92.76,1335699991.0
2006-06-05 18:16:00,92.75,92.76,92.75,92.76,1335699991.0
2006-06-05 18:17:00,92.813,92.843,92.81,92.83,1335699991.0
2006-06-05 18:18:00,92.802,92.828,92.746,92.746,1191999996.0
2006-06-05 18:19:00,92.741,92.756,92.729,92.743,1134600003.0
2006-06-05 18:20:00,92.75,92.763,92.723,92.73,1885099991.0
2006-06-05 18:21:00,92.73,92.748,92.717,92.747,1581000000.0
2006-06-05 18:22:00,92.751,92.782,92.74,92.772,1315599991.0
2006-06-05 18:23:00,92.81,92.81,92.8,92.8,1986299990.0
2006-06-05 18:24:00,92.766,92.802,92.761,92.77,1986299990.0
2006-06-05 18:25:00,92.78,92.794,92.754,92.768,1993799996.0
2006-06-05 18:26:00,92.785,92.794,92.757,92.762,1845299993.0
2006-06-05 18:27:00,92.754,92.782,92.751,92.769,1180399995.0
2006-06-05 18:28:00,92.767,92.767,92.736,92.755,1685999991.0
2006-06-05 18:29:00,92.746,92.772,92.735,92.763,1190699996.0
2006-06-05 18:30:00,92.762,92.781,92.757,92.77,893600007.0
2006-06-05 18:31:00,92.76,92.794,92.76,92.785,1524699993.0
2006-06-05 18:32:00,92.785,92.805,92.768,92.773,2092599999.0
2006-06-05 18:33:00,92.8,92.81,92.8,92.81,1746299990.0
2006-06-05 18:34:00,92.783,92.817,92.779,92.809,1746299990.0
2006-06-05 18:35:00,92.806,92.807,92.773,92.777,1910400003.0
2006-06-05 18:36:00,92.797,92.815,92.781,92.805,901900001.0
2006-06-05 18:37:00,92.81,92.815,92.775,92.805,1199100001.0
2006-06-05 18:38:00,92.79,92.818,92.772,92.814,750600000.0
2006-06-05 18:39:00,92.801,92.834,92.796,92.816,887399998.0
2006-06-05 18:40:00,92.81,92.817,92.787,92.788,1847299994.0
2006-06-05 18:41:00,92.792,92.819,92.786,92.805,801799998.0
2006-06-05 18:42:00,92.787,92.816,92.778,92.81,1257099992.0
2006-06-05 18:43:00,92.815,92.82,92.792,92.8,428299997.0
2006-06-05 18:44:00,92.819,92.837,92.805,92.809,992899998.0
2006-06-05 18:45:00,92.829,92.846,92.81,92.819,852399997.0
2006-06-05 18:46:00,92.826,92.842,92.814,92.829,651199993.0
2006-06-05 18:47:00,92.825,92.835,92.813,92.819,191900000.0
2006-06-05 18:48:00,92.837,92.85,92.814,92.831,425800006.0
2006-06-05 18:49:00,92.837,92.837,92.804,92.81,841300001.0
2006-06-05 18:50:00,92.818,92.821,92.793,92.798,890899998.0
2006-06-05 18:51:00,92.796,92.82,92.791,92.805,1232799998.0
2006-06-05 18:52:00,92.802,92.818,92.789,92.807,1277499994.0
2006-06-05 18:53:00,92.805,92.824,92.793,92.813,1393499990.0
2006-06-05 18:54:00,92.808,92.815,92.787,92.788,1634399985.0
2006-06-05 18:55:00,92.791,92.814,92.785,92.803,1538799990.0
2006-06-05 18:56:00,92.79,92.808,92.781,92.8,199799997.0
2006-06-05 18:57:00,92.794,92.797,92.769,92.776,545400000.0
2006-06-05 18:58:00,92.774,92.794,92.769,92.785,1252000003.0
2006-06-05 18:59:00,92.778,92.789,92.758,92.767,1208299998.0
2006-06-05 19:00:00,92.785,92.787,92.764,92.764,323400000.0
2006-06-05 19:01:00,92.786,92.794,92.762,92.762,650799995.0
2006-06-05 19:02:00,92.776,92.803,92.776,92.803,315200002.0
2006-06-05 19:03:00,92.807,92.828,92.792,92.805,504300003.0
2006-06-05 19:04:00,92.83,92.846,92.818,92.828,350799996.0
2006-06-05 19:05:00,92.83,92.868,92.83,92.861,458299998.0
2006-06-05 19:06:00,92.863,92.863,92.826,92.826,1122299994.0
2006-06-05 19:07:00,92.83,92.857,92.822,92.84,1533999995.0
2006-06-05 19:08:00,92.817,92.85,92.802,92.818,1660700007.0
2006-06-05 19:09:00,92.797,92.82,92.785,92.82,1030500005.0
2006-06-05 19:10:00,92.822,92.822,92.791,92.814,234799999.0
2006-06-05 19:11:00,92.807,92.819,92.776,92.776,609599996.0
2006-06-05 19:12:00,92.771,92.8,92.771,92.795,200899998.0
2006-06-05 19:13:00,92.777,92.79,92.76,92.78,347800001.0
2006-06-05 19:14:00,92.786,92.798,92.771,92.784,447400003.0
2006-06-05 19:15:00,92.787,92.802,92.772,92.792,1058799990.0
2006-06-05 19:16:00,92.788,92.795,92.773,92.782,550399999.0
2006-06-05 19:17:00,92.782,92.797,92.771,92.789,799199994.0
2006-06-05 19:18:00,92.787,92.803,92.774,92.777,603799998.0
2006-06-05 19:19:00,92.794,92.814,92.768,92.788,1238899995.0
2006-06-05 19:20:00,92.809,92.813,92.782,92.808,511000002.0
2006-06-05 19:21:00,92.804,92.816,92.783,92.787,757799997.0
2006-06-05 19:22:00,92.791,92.803,92.78,92.786,226999998.0
2006-06-05 19:23:00,92.791,92.803,92.769,92.773,1746899996.0
2006-06-05 19:24:00,92.793,92.803,92.771,92.788,664999996.0
2006-06-05 19:25:00,92.793,92.805,92.771,92.78,1120899992.0
2006-06-05 19:26:00,92.8,92.819,92.747,92.763,1806499994.0
2006-06-05 19:27:00,92.802,92.833,92.772,92.786,1443499999.0
2006-06-05 19:28:00,92.778,92.807,92.768,92.792,864399991.0
2006-06-05 19:29:00,92.769,92.785,92.747,92.766,353800001.0
2006-06-05 19:30:00,92.77,92.792,92.762,92.792,1059099995.0
2006-06-05 19:31:00,92.77,92.795,92.761,92.782,605300004.0
2006-06-05 19:32:00,92.772,92.794,92.766,92.786,891399990.0
2006-06-05 19:33:00,92.774,92.8,92.774,92.797,740200007.0
2006-06-05 19:34:00,92.789,92.805,92.779,92.795,1146199995.0
2006-06-05 19:35:00,92.795,92.807,92.772,92.785,969699997.0
2006-06-05 19:36:00,92.784,92.803,92.776,92.803,699299994.0
2006-06-05 19:37:00,92.813,92.818,92.798,92.8,239800000.0
2006-06-05 19:38:00,92.813,92.829,92.795,92.8,808699997.0
2006-06-05 19:39:00,92.818,92.83,92.802,92.805,802699996.0
2006-06-05 19:40:00,92.799,92.822,92.793,92.811,699199994.0
2006-06-05 19:41:00,92.805,92.828,92.802,92.825,956700006.0
2006-06-05 19:42:00,92.825,92.83,92.809,92.818,864100001.0
2006-06-05 19:43:00,92.823,92.829,92.8,92.816,392799996.0
2006-06-05 19:44:00,92.823,92.833,92.807,92.81,964099996.0
2006-06-05 19:45:00,92.798,92.823,92.798,92.82,348100001.0
2006-06-05 19:46:00,92.813,92.818,92.795,92.795,572499995.0
2006-06-05 19:47:00,92.8,92.82,92.792,92.82,310400000.0
2006-06-05 19:48:00,92.815,92.827,92.792,92.827,1135200003.0
2006-06-05 19:49:00,92.822,92.822,92.793,92.795,697699999.0
2006-06-05 19:50:00,92.804,92.828,92.79,92.798,464100002.0
2006-06-05 19:51:00,92.803,92.835,92.803,92.824,622199996.0
2006-06-05 19:52:00,92.826,92.838,92.806,92.806,502299994.0
2006-06-05 19:53:00,92.83,92.846,92.818,92.82,945799994.0
2006-06-05 19:54:00,92.825,92.845,92.818,92.835,731799998.0
2006-06-05 19:55:00,92.832,92.833,92.804,92.804,307399998.0
2006-06-05 19:56:00,92.805,92.818,92.789,92.814,632399998.0
2006-06-05 19:57:00,92.795,92.82,92.783,92.82,507000001.0
2006-06-05 19:58:00,92.805,92.83,92.798,92.822,1162599992.0
2006-06-05 19:59:00,92.816,92.832,92.808,92.825,827099996.0
2006-06-05 20:00:00,92.809,92.824,92.804,92.824,649099993.0
2006-06-05 20:01:00,92.833,92.84,92.813,92.814,582699999.0
2006-06-05 20:02:00,92.812,92.836,92.81,92.825,596299997.0
2006-06-05 20:03:00,92.829,92.847,92.814,92.831,425899999.0
2006-06-05 20:04:00,92.85,92.85,92.83,92.834,608799999.0
2006-06-05 20:05:00,92.84,92.856,92.833,92.85,490799995.0
2006-06-05 20:06:00,92.832,92.861,92.824,92.847,731499994.0
2006-06-05 20:07:00,92.845,92.86,92.83,92.847,529599997.0
2006-06-05 20:08:00,92.853,92.86,92.832,92.843,607800006.0
2006-06-05 20:09:00,92.831,92.852,92.824,92.852,585500002.0
2006-06-05 20:10:00,92.845,92.858,92.828,92.853,585600000.0
2006-06-05 20:11:00,92.843,92.866,92.828,92.857,1535600002.0
2006-06-05 20:12:00,92.823,92.86,92.823,92.855,1579999995.0
2006-06-05 20:13:00,92.85,92.864,92.841,92.858,1106199994.0
2006-06-05 20:14:00,92.841,92.862,92.83,92.855,566500001.0
2006-06-05 20:15:00,92.832,92.851,92.786,92.835,976299994.0
2006-06-05 20:16:00,92.837,92.881,92.837,92.858,1619399988.0
2006-06-05 20:17:00,92.846,92.87,92.846,92.865,323700000.0
2006-06-05 20:18:00,92.87,92.87,92.85,92.85,238600003.0
2006-06-05 20:19:00,92.865,92.875,92.838,92.858,1535099996.0
2006-06-05 20:20:00,92.858,92.875,92.847,92.862,1619299996.0
2006-06-05 20:21:00,92.861,92.861,92.81,92.814,400100002.0
2006-06-05 20:22:00,92.817,92.828,92.796,92.805,959999994.0
2006-06-05 20:23:00,92.809,92.835,92.776,92.789,660299992.0
2006-06-05 20:24:00,92.779,92.8,92.765,92.785,556899999.0
2006-06-05 20:25:00,92.803,92.821,92.785,92.785,653400007.0
2006-06-05 20:26:00,92.798,92.828,92.796,92.823,521099995.0
2006-06-05 20:27:00,92.825,92.847,92.804,92.844,1307899997.0
2006-06-05 20:28:00,92.84,92.84,92.84,92.84,1974899988.0
2006-06-05 20:29:00,92.822,92.84,92.804,92.834,1974899988.0
2006-06-05 20:30:00,92.85,92.86,92.85,92.86,1490699995.0
2006-06-05 20:31:00,92.842,92.854,92.825,92.844,1490699995.0
2006-06-05 20:32:00,92.843,92.857,92.831,92.835,2047300003.0
2006-06-05 20:33:00,92.863,92.921,92.863,92.905,706100005.0
2006-06-05 20:34:00,92.902,92.939,92.902,92.919,279100000.0
2006-06-05 20:35:00,92.9,92.914,92.873,92.873,630599997.0
2006-06-05 20:36:00,92.884,92.914,92.88,92.891,677200005.0
2006-06-05 20:37:00,92.875,92.899,92.868,92.899,648399997.0
2006-06-05 20:38:00,92.886,92.915,92.879,92.911,1200900003.0
2006-06-05 20:39:00,92.892,92.923,92.883,92.905,1113199991.0
2006-06-05 20:40:00,92.904,92.911,92.884,92.893,1792199999.0
2006-06-05 20:41:00,92.9,92.909,92.878,92.887,1047099994.0
2006-06-05 20:42:00,92.88,92.902,92.86,92.879,1005599994.0
2006-06-05 20:43:00,92.866,92.899,92.844,92.865,774799998.0
2006-06-05 20:44:00,92.861,92.885,92.848,92.881,1136699998.0
2006-06-05 20:45:00,92.861,92.89,92.846,92.846,1035899998.0
2006-06-05 20:46:00,92.867,92.884,92.844,92.844,612900002.0
2006-06-05 20:47:00,92.86,92.882,92.835,92.835,1291899996.0
2006-06-05 20:48:00,92.845,92.862,92.827,92.83,752699994.0
2006-06-05 20:49:00,92.86,92.888,92.838,92.855,741499993.0
2006-06-05 20:50:00,92.861,92.888,92.848,92.871,1033400003.0
2006-06-05 20:51:00,92.872,92.888,92.828,92.828,764600000.0
2006-06-05 20:52:00,92.813,92.861,92.809,92.861,536900000.0
2006-06-05 20:53:00,92.862,92.884,92.852,92.872,1448199999.0
2006-06-05 20:54:00,92.871,92.879,92.856,92.864,369699999.0
2006-06-05 20:55:00,92.86,92.882,92.843,92.882,1077899998.0
2006-06-05 20:56:00,92.867,92.902,92.846,92.863,960000002.0
2006-06-05 20:57:00,92.864,92.875,92.839,92.856,1417499997.0
2006-06-05 20:58:00,92.88,92.9,92.87,92.87,1894499989.0
2006-06-05 20:59:00,92.805,92.837,92.788,92.809,1894499989.0
2006-06-05 21:00:00,92.83,92.83,92.82,92.82,661400000.0
2006-06-05 21:01:00,92.83,92.84,92.83,92.83,661400000.0
2006-06-05 21:02:00,92.843,92.864,92.821,92.847,661400000.0
2006-06-05 21:03:00,92.861,92.864,92.834,92.834,715100000.0
2006-06-05 21:04:00,92.849,92.877,92.837,92.855,406899997.0
2006-06-05 21:05:00,92.843,92.872,92.837,92.872,409599991.0
2006-06-05 21:06:00,92.866,92.877,92.85,92.864,426199993.0
2006-06-05 21:07:00,92.863,92.886,92.863,92.874,663999999.0
2006-06-05 21:08:00,92.854,92.88,92.84,92.85,591899997.0
2006-06-05 21:09:00,92.844,92.852,92.829,92.835,286600000.0
2006-06-05 21:10:00,92.858,92.861,92.834,92.834,369499997.0
2006-06-05 21:11:00,92.846,92.851,92.828,92.83,371099999.0
2006-06-05 21:12:00,92.841,92.86,92.82,92.845,516399998.0
2006-06-05 21:13:00,92.855,92.864,92.84,92.85,1117900005.0
2006-06-05 21:14:00,92.873,92.907,92.857,92.89,921099997.0
2006-06-05 21:15:00,92.907,92.907,92.871,92.873,1070399995.0
2006-06-05 21:16:00,92.868,92.895,92.864,92.885,619099997.0
2006-06-05 21:17:00,92.893,92.9,92.869,92.875,1135199993.0
2006-06-05 21:18:00,92.887,92.894,92.868,92.877,757699997.0
2006-06-05 21:19:00,92.876,92.912,92.876,92.912,989700000.0
2006-06-05 21:20:00,92.91,92.92,92.885,92.897,1631899999.0
2006-06-05 21:21:00,92.9,92.911,92.872,92.873,1761899996.0
2006-06-05 21:22:00,92.905,92.913,92.871,92.882,1705799988.0
2006-06-05 21:23:00,92.903,92.912,92.868,92.895,784599994.0
2006-06-05 21:24:00,92.888,92.906,92.865,92.905,832700005.0
2006-06-05 21:25:00,92.906,92.909,92.877,92.884,1206599999.0
2006-06-05 21:26:00,92.896,92.907,92.883,92.89,462300001.0
2006-06-05 21:27:00,92.883,92.911,92.879,92.897,439399999.0
2006-06-05 21:28:00,92.886,92.898,92.876,92.898,253199998.0
2006-06-05 21:29:00,92.896,92.906,92.87,92.903,562800001.0
2006-06-05 21:30:00,92.893,92.907,92.866,92.882,416400000.0
2006-06-05 21:31:00,92.866,92.889,92.864,92.882,260600000.0
2006-06-05 21:32:00,92.889,92.913,92.887,92.898,1071999982.0
2006-06-05 21:33:00,92.888,92.906,92.884,92.886,178900000.0
2006-06-05 21:34:00,92.9,92.921,92.884,92.903,480999992.0
2006-06-05 21:35:00,92.908,92.912,92.876,92.879,393299996.0
2006-06-05 21:36:00,92.874,92.9,92.874,92.897,148199998.0
2006-06-05 21:37:00,92.875,92.914,92.875,92.909,437100000.0
2006-06-05 21:38:00,92.891,92.913,92.882,92.898,532099997.0
2006-06-05 21:39:00,92.878,92.905,92.875,92.905,289399999.0
2006-06-05 21:40:00,92.887,92.9,92.873,92.885,390000002.0
2006-06-05 21:41:00,92.887,92.903,92.869,92.87,397000002.0
2006-06-05 21:42:00,92.884,92.902,92.856,92.872,785400003.0
2006-06-05 21:43:00,92.891,92.892,92.864,92.87,738599999.0
2006-06-05 21:44:00,92.883,92.884,92.852,92.866,1237499989.0
2006-06-05 21:45:00,92.851,92.877,92.839,92.864,1050999995.0
2006-06-05 21:46:00,92.857,92.887,92.85,92.871,504700000.0
2006-06-05 21:47:00,92.859,92.879,92.853,92.866,790800001.0
2006-06-05 21:48:00,92.861,92.874,92.857,92.871,283599995.0
2006-06-05 21:49:00,92.883,92.899,92.862,92.871,622000003.0
2006-06-05 21:50:00,92.881,92.907,92.881,92.907,107099999.0
2006-06-05 21:51:00,92.913,92.919,92.89,92.89,267699998.0
2006-06-05 21:52:00,92.892,92.907,92.868,92.872,624399993.0
2006-06-05 21:53:00,92.895,92.904,92.886,92.888,162299999.0
2006-06-05 21:54:00,92.891,92.903,92.883,92.898,249300002.0
2006-06-05 21:55:00,92.882,92.901,92.874,92.874,275099999.0
2006-06-05 21:56:00,92.897,92.9,92.879,92.888,606199992.0
2006-06-05 21:57:00,92.885,92.897,92.875,92.893,161700002.0
2006-06-05 21:58:00,92.898,92.902,92.884,92.894,134899999.0
2006-06-05 21:59:00,92.898,92.898,92.836,92.85,592799999.0
2006-06-05 22:00:00,92.865,92.891,92.857,92.889,781900008.0
2006-06-05 22:01:00,92.892,92.897,92.872,92.876,690499999.0
2006-06-05 22:02:00,92.875,92.889,92.855,92.855,1152999991.0
2006-06-05 22:03:00,92.86,92.877,92.845,92.855,293499999.0
2006-06-05 22:04:00,92.881,92.892,92.87,92.891,745700002.0
2006-06-05 22:05:00,92.877,92.897,92.861,92.895,296899998.0
2006-06-05 22:06:00,92.889,92.904,92.874,92.895,311599998.0
2006-06-05 22:07:00,92.893,92.902,92.879,92.886,138199998.0
2006-06-05 22:08:00,92.907,92.907,92.872,92.872,159400002.0
2006-06-05 22:09:00,92.888,92.888,92.848,92.848,351400005.0
2006-06-05 22:10:00,92.868,92.87,92.831,92.831,279700000.0
2006-06-05 22:11:00,92.851,92.879,92.841,92.871,459200002.0
2006-06-05 22:12:00,92.851,92.874,92.833,92.874,323299999.0
2006-06-05 22:13:00,92.878,92.892,92.856,92.874,492900001.0
2006-06-05 22:14:00,92.878,92.916,92.875,92.916,209199998.0
2006-06-05 22:15:00,92.917,92.933,92.903,92.904,389199999.0
2006-06-05 22:16:00,92.92,92.92,92.89,92.89,546999997.0
2006-06-05 22:17:00,92.906,92.918,92.888,92.908,170799999.0
2006-06-05 22:18:00,92.899,92.899,92.871,92.873,319000000.0
2006-06-05 22:19:00,92.898,92.906,92.873,92.873,202799996.0
2006-06-05 22:20:00,92.875,92.893,92.87,92.883,185399998.0
2006-06-05 22:21:00,92.858,92.888,92.858,92.884,98000000.0
2006-06-05 22:22:00,92.875,92.888,92.86,92.88,397699997.0
2006-06-05 22:23:00,92.88,92.882,92.862,92.866,232600002.0
2006-06-05 22:24:00,92.875,92.896,92.869,92.87,282500001.0
2006-06-05 22:25:00,92.885,92.897,92.871,92.884,259599996.0
2006-06-05 22:26:00,92.908,92.918,92.892,92.912,234199998.0
2006-06-05 22:27:00,92.893,92.91,92.882,92.905,824600000.0
2006-06-05 22:28:00,92.899,92.941,92.899,92.91,264400003.0
2006-06-05 22:29:00,92.914,92.955,92.914,92.942,307300002.0
2006-06-05 22:30:00,92.953,92.955,92.904,92.913,466099999.0
2006-06-05 22:31:00,92.922,92.922,92.885,92.905,248400001.0
2006-06-05 22:32:00,92.891,92.925,92.875,92.897,240300003.0
2006-06-05 22:33:00,92.902,92.902,92.876,92.876,477999998.0
2006-06-05 22:34:00,92.875,92.901,92.874,92.901,530899999.0
2006-06-05 22:35:00,92.906,92.906,92.876,92.885,265499999.0
2006-06-05 22:36:00,92.887,92.914,92.866,92.903,507999998.0
2006-06-05 22:37:00,92.892,92.892,92.859,92.864,186800003.0
2006-06-05 22:38:00,92.864,92.883,92.864,92.881,200700000.0
2006-06-05 22:39:00,92.873,92.893,92.868,92.893,313299999.0
2006-06-05 22:40:00,92.874,92.892,92.861,92.877,409700000.0
2006-06-05 22:41:00,92.863,92.889,92.863,92.885,356900004.0
2006-06-05 22:42:00,92.876,92.891,92.851,92.865,148000001.0
2006-06-05 22:43:00,92.861,92.87,92.837,92.842,694399996.0
2006-06-05 22:44:00,92.839,92.86,92.831,92.85,481700002.0
2006-06-05 22:45:00,92.855,92.858,92.821,92.835,389899999.0
2006-06-05 22:46:00,92.852,92.853,92.821,92.825,493200001.0
2006-06-05 22:47:00,92.824,92.846,92.817,92.844,309699998.0
2006-06-05 22:48:00,92.848,92.858,92.818,92.822,525599994.0
2006-06-05 22:49:00,92.836,92.87,92.836,92.861,452400001.0
2006-06-05 22:50:00,92.856,92.87,92.844,92.862,248900002.0
2006-06-05 22:51:00,92.843,92.871,92.839,92.863,663900006.0
2006-06-05 22:52:00,92.871,92.877,92.859,92.859,191900002.0
2006-06-05 22:53:00,92.88,92.88,92.822,92.847,381199999.0
2006-06-05 22:54:00,92.855,92.883,92.855,92.883,268799997.0
2006-06-05 22:55:00,92.87,92.892,92.855,92.874,464899998.0
2006-06-05 22:56:00,92.875,92.889,92.855,92.855,181900001.0
2006-06-05 22:57:00,92.873,92.875,92.835,92.852,243000000.0
2006-06-05 22:58:00,92.864,92.887,92.861,92.883,299500000.0
2006-06-05 22:59:00,92.885,92.885,92.811,92.819,255399998.0
2006-06-05 23:00:00,92.877,92.89,92.862,92.885,184800002.0
2006-06-05 23:01:00,92.869,92.885,92.862,92.883,193799997.0
2006-06-05 23:02:00,92.86,92.902,92.845,92.895,182799999.0
2006-06-05 23:03:00,92.865,92.885,92.854,92.866,237399999.0
2006-06-05 23:04:00,92.853,92.872,92.827,92.854,176899997.0
2006-06-05 23:05:00,92.87,92.881,92.825,92.853,340699999.0
2006-06-05 23:06:00,92.845,92.87,92.833,92.841,233200003.0
2006-06-05 23:07:00,92.853,92.868,92.83,92.839,196799997.0
2006-06-05 23:08:00,92.855,92.887,92.842,92.875,220599999.0
2006-06-05 23:09:00,92.855,92.885,92.84,92.856,221500004.0
2006-06-05 23:10:00,92.884,92.903,92.86,92.879,216999998.0
2006-06-05 23:11:00,92.877,92.898,92.856,92.86,200700000.0
2006-06-05 23:12:00,92.91,92.914,92.88,92.899,308000001.0
2006-06-05 23:13:00,92.904,92.914,92.875,92.891,308299997.0
2006-06-05 23:14:00,92.885,92.902,92.861,92.875,247599999.0
2006-06-05 23:15:00,92.888,92.911,92.864,92.888,247199999.0
2006-06-05 23:16:00,92.897,92.91,92.863,92.891,173999999.0
2006-06-05 23:17:00,92.888,92.924,92.884,92.909,231900004.0
2006-06-05 23:18:00,92.889,92.914,92.873,92.875,293900004.0
2006-06-05 23:19:00,92.862,92.916,92.861,92.884,215399999.0
2006-06-05 23:20:00,92.88,92.922,92.876,92.91,189100002.0
2006-06-05 23:21:00,92.872,92.923,92.871,92.923,232500003.0
2006-06-05 23:22:00,92.895,92.914,92.867,92.867,148300000.0
2006-06-05 23:23:00,92.897,92.915,92.874,92.885,183900003.0
2006-06-05 23:24:00,92.942,92.942,92.865,92.874,293399997.0
2006-06-05 23:25:00,92.89,92.902,92.866,92.867,368900000.0
2006-06-05 23:26:00,92.881,92.901,92.865,92.901,159000000.0
2006-06-05 23:27:00,92.874,92.897,92.874,92.876,157599998.0
2006-06-05 23:28:00,92.891,92.901,92.865,92.877,219999998.0
2006-06-05 23:29:00,92.863,92.877,92.84,92.865,306599997.0
2006-06-05 23:30:00,92.862,92.88,92.841,92.852,187600002.0
2006-06-05 23:31:00,92.842,92.856,92.826,92.843,158900001.0
2006-06-05 23:32:00,92.83,92.85,92.816,92.845,240100000.0
2006-06-05 23:33:00,92.83,92.837,92.808,92.824,198100001.0
2006-06-05 23:34:00,92.843,92.853,92.814,92.83,192799999.0
2006-06-05 23:35:00,92.833,92.866,92.821,92.862,295300002.0
2006-06-05 23:36:00,92.86,92.874,92.842,92.855,108600002.0
2006-06-05 23:37:00,92.839,92.857,92.833,92.849,159000000.0
2006-06-05 23:38:00,92.827,92.843,92.816,92.842,317100001.0
2006-06-05 23:39:00,92.851,92.851,92.823,92.824,214599996.0
2006-06-05 23:40:00,92.845,92.855,92.83,92.83,236000002.0
2006-06-05 23:41:00,92.845,92.855,92.83,92.847,218799994.0
2006-06-05 23:42:00,92.828,92.85,92.82,92.84,223400000.0
2006-06-05 23:43:00,92.845,92.85,92.83,92.839,227400000.0
2006-06-05 23:44:00,92.819,92.85,92.815,92.85,309300003.0
2006-06-05 23:45:00,92.825,92.843,92.821,92.84,63800000.0
2006-06-05 23:46:00,92.845,92.85,92.832,92.838,9600000.0
2006-06-05 23:47:00,92.824,92.847,92.824,92.847,68099999.0
2006-06-05 23:48:00,92.845,92.85,92.829,92.838,163700000.0
2006-06-05 23:49:00,92.833,92.85,92.826,92.845,176999996.0
2006-06-05 23:50:00,92.84,92.85,92.82,92.836,210100001.0
2006-06-05 23:51:00,92.845,92.85,92.827,92.829,185800002.0
2006-06-05 23:52:00,92.831,92.855,92.831,92.85,179200002.0
2006-06-05 23:53:00,92.836,92.85,92.83,92.845,131700000.0
2006-06-05 23:54:00,92.847,92.85,92.826,92.838,204599996.0
2006-06-05 23:55:00,92.826,92.847,92.826,92.845,215999996.0
2006-06-05 23:56:00,92.85,92.855,92.829,92.829,246100000.0
2006-06-05 23:57:00,92.845,92.85,92.83,92.838,159700000.0
2006-06-05 23:58:00,92.837,92.85,92.827,92.827,203999998.0
2006-06-05 23:59:00,92.845,92.845,92.83,92.83,106399997.0
2006-06-06 00:00:00,92.845,92.85,92.826,92.827,173900001.0
2006-06-06 00:01:00,92.835,92.845,92.809,92.818,403900002.0
2006-06-06 00:02:00,92.832,92.85,92.832,92.85,61100000.0
2006-06-06 00:03:00,92.838,92.85,92.831,92.85,232499998.0
2006-06-06 00:04:00,92.843,92.85,92.827,92.838,168499999.0
2006-06-06 00:05:00,92.85,92.85,92.82,92.837,125100000.0
2006-06-06 00:06:00,92.83,92.85,92.821,92.85,277599999.0
2006-06-06 00:07:00,92.845,92.85,92.822,92.829,249000003.0
2006-06-06 00:08:00,92.83,92.845,92.83,92.845,56599999.0
2006-06-06 00:09:00,92.83,92.85,92.808,92.832,177900000.0
2006-06-06 00:10:00,92.826,92.843,92.826,92.843,35099999.0
2006-06-06 00:11:00,92.845,92.845,92.821,92.829,156799997.0
2006-06-06 00:12:00,92.85,92.855,92.823,92.823,298500003.0
2006-06-06 00:13:00,92.845,92.855,92.831,92.832,109599999.0
2006-06-06 00:14:00,92.839,92.855,92.827,92.835,108099997.0
2006-06-06 00:15:00,92.845,92.85,92.831,92.832,202900000.0
2006-06-06 00:16:00,92.83,92.85,92.825,92.85,294099998.0
2006-06-06 00:17:00,92.855,92.855,92.826,92.826,222000001.0
2006-06-06 00:18:00,92.843,92.845,92.826,92.83,68299998.0
2006-06-06 00:19:00,92.831,92.85,92.829,92.836,137100001.0
2006-06-06 00:20:00,92.83,92.85,92.823,92.843,274900000.0
2006-06-06 00:21:00,92.845,92.85,92.823,92.823,173799999.0
2006-06-06 00:22:00,92.83,92.855,92.83,92.855,139899999.0
2006-06-06 00:23:00,92.845,92.85,92.831,92.831,108500000.0
2006-06-06 00:24:00,92.835,92.85,92.813,92.84,235999998.0
2006-06-06 00:25:00,92.85,92.85,92.825,92.837,138800000.0
2006-06-06 00:26:00,92.837,92.85,92.824,92.843,167600000.0
2006-06-06 00:27:00,92.845,92.85,92.827,92.83,257600001.0
2006-06-06 00:28:00,92.845,92.85,92.83,92.83,189599998.0
2006-06-06 00:29:00,92.837,92.855,92.824,92.855,204699999.0
2006-06-06 00:30:00,92.845,92.85,92.822,92.837,127599998.0
2006-06-06 00:31:00,92.845,92.85,92.83,92.838,125399998.0
2006-06-06 00:32:00,92.828,92.85,92.814,92.845,331899996.0
2006-06-06 00:33:00,92.85,92.85,92.825,92.839,139600002.0
2006-06-06 00:34:00,92.845,92.845,92.801,92.801,125499998.0
2006-06-06 00:35:00,92.82,92.85,92.82,92.85,141500000.0
2006-06-06 00:36:00,92.85,92.85,92.821,92.85,189800002.0
2006-06-06 00:37:00,92.845,92.85,92.824,92.83,319599997.0
2006-06-06 00:38:00,92.84,92.845,92.822,92.829,89000000.0
2006-06-06 00:39:00,92.845,92.85,92.826,92.83,156199999.0
2006-06-06 00:40:00,92.837,92.85,92.822,92.845,215899996.0
2006-06-06 00:41:00,92.845,92.855,92.833,92.839,153499999.0
2006-06-06 00:42:00,92.845,92.85,92.82,92.827,230699996.0
2006-06-06 00:43:00,92.824,92.85,92.824,92.85,113900000.0
2006-06-06 00:44:00,92.845,92.85,92.82,92.82,222199999.0
2006-06-06 00:45:00,92.83,92.852,92.823,92.845,177300002.0
2006-06-06 00:46:00,92.845,92.855,92.826,92.846,106399998.0
2006-06-06 00:47:00,92.85,92.855,92.823,92.848,491599999.0
2006-06-06 00:48:00,92.85,92.85,92.82,92.82,273200001.0
2006-06-06 00:49:00,92.838,92.855,92.833,92.842,183999999.0
2006-06-06 00:50:00,92.831,92.85,92.831,92.836,218000002.0
2006-06-06 00:51:00,92.823,92.852,92.821,92.841,199099999.0
2006-06-06 00:52:00,92.837,92.85,92.823,92.845,176200000.0
2006-06-06 00:53:00,92.85,92.85,92.83,92.838,229999998.0
2006-06-06 00:54:00,92.838,92.85,92.823,92.843,94900000.0
2006-06-06 00:55:00,92.83,92.855,92.83,92.855,226899998.0
2006-06-06 00:56:00,92.82,92.85,92.82,92.847,167699999.0
2006-06-06 00:57:00,92.839,92.85,92.83,92.85,179200000.0
2006-06-06 00:58:00,92.837,92.85,92.824,92.842,218399998.0
2006-06-06 00:59:00,92.839,92.85,92.829,92.85,328599999.0
2006-06-06 01:00:00,92.823,92.855,92.823,92.845,222300002.0
2006-06-06 01:01:00,92.832,92.85,92.832,92.85,117100003.0
2006-06-06 01:02:00,92.841,92.855,92.819,92.85,282200003.0
2006-06-06 01:03:00,92.868,92.94,92.86,92.92,105200000.0
2006-06-06 01:04:00,92.931,92.932,92.904,92.918,235799999.0
2006-06-06 01:05:00,92.925,92.93,92.905,92.912,184399997.0
2006-06-06 01:06:00,92.914,92.937,92.911,92.935,319699996.0
2006-06-06 01:07:00,92.932,92.932,92.902,92.902,129300001.0
2006-06-06 01:08:00,92.925,92.925,92.903,92.908,163800002.0
2006-06-06 01:09:00,92.913,92.925,92.893,92.911,151999999.0
2006-06-06 01:10:00,92.914,92.927,92.895,92.907,162099999.0
2006-06-06 01:11:00,92.912,92.916,92.889,92.896,229499998.0
2006-06-06 01:12:00,92.882,92.908,92.882,92.904,281400001.0
2006-06-06 01:13:00,92.902,92.91,92.876,92.897,154400000.0
2006-06-06 01:14:00,92.889,92.907,92.881,92.891,186500002.0
2006-06-06 01:15:00,92.913,92.913,92.892,92.892,200700002.0
2006-06-06 01:16:00,92.912,92.929,92.901,92.919,192699999.0
2006-06-06 01:17:00,92.905,92.905,92.868,92.87,167300001.0
2006-06-06 01:18:00,92.875,92.897,92.872,92.872,278599998.0
2006-06-06 01:19:00,92.891,92.891,92.86,92.86,109100000.0
2006-06-06 01:20:00,92.853,92.886,92.853,92.877,281499999.0
2006-06-06 01:21:00,92.872,92.891,92.862,92.88,213000000.0
2006-06-06 01:22:00,92.888,92.893,92.866,92.891,305800002.0
2006-06-06 01:23:00,92.887,92.898,92.866,92.885,179000003.0
2006-06-06 01:24:00,92.879,92.899,92.867,92.884,212999996.0
2006-06-06 01:25:00,92.889,92.902,92.875,92.877,133100000.0
2006-06-06 01:26:00,92.873,92.89,92.861,92.88,132900000.0
2006-06-06 01:27:00,92.887,92.905,92.876,92.889,241800003.0
2006-06-06 01:28:00,92.902,92.915,92.888,92.892,182299999.0
2006-06-06 01:29:00,92.898,92.916,92.876,92.885,199199997.0
2006-06-06 01:30:00,92.918,92.932,92.905,92.923,258799999.0
2006-06-06 01:31:00,92.923,92.942,92.907,92.928,160700000.0
2006-06-06 01:32:00,92.925,92.945,92.915,92.93,193499998.0
2006-06-06 01:33:00,92.921,92.933,92.905,92.919,137900002.0
2006-06-06 01:34:00,92.926,92.938,92.906,92.913,269499996.0
2006-06-06 01:35:00,92.911,92.938,92.911,92.926,192299997.0
2006-06-06 01:36:00,92.939,92.939,92.912,92.912,147200001.0
2006-06-06 01:37:00,92.942,92.947,92.922,92.933,150999997.0
2006-06-06 01:38:00,92.944,92.944,92.905,92.916,314100000.0
2006-06-06 01:39:00,92.902,92.927,92.902,92.927,156099998.0
2006-06-06 01:40:00,92.928,92.938,92.914,92.922,183299999.0
2006-06-06 01:41:00,92.934,92.947,92.919,92.933,244400002.0
2006-06-06 01:42:00,92.942,92.942,92.908,92.928,194500002.0
2006-06-06 01:43:00,92.933,92.938,92.914,92.918,178199998.0
2006-06-06 01:44:00,92.915,92.939,92.912,92.927,308699996.0
2006-06-06 01:45:00,92.938,92.938,92.908,92.908,196599997.0
2006-06-06 01:46:00,92.931,92.937,92.918,92.927,59900000.0
2006-06-06 01:47:00,92.911,92.932,92.908,92.919,313000005.0
2006-06-06 01:48:00,92.924,92.941,92.912,92.938,252500001.0
2006-06-06 01:49:00,92.901,92.92,92.879,92.892,314700003.0
2006-06-06 01:50:00,92.862,92.913,92.862,92.906,237399999.0
2006-06-06 01:51:00,92.898,92.9,92.876,92.895,306399997.0
2006-06-06 01:52:00,92.877,92.904,92.877,92.895,137200001.0
2006-06-06 01:53:00,92.898,92.911,92.879,92.882,320000002.0
2006-06-06 01:54:00,92.904,92.907,92.872,92.878,130300000.0
2006-06-06 01:55:00,92.898,92.913,92.893,92.907,214000000.0
2006-06-06 01:56:00,92.872,92.904,92.872,92.902,159499998.0
2006-06-06 01:57:00,92.874,92.897,92.844,92.854,294000002.0
2006-06-06 01:58:00,92.837,92.861,92.828,92.844,331599998.0
2006-06-06 01:59:00,92.827,92.847,92.818,92.847,360399998.0
2006-06-06 02:00:00,92.838,92.866,92.838,92.857,146300000.0
2006-06-06 02:01:00,92.857,92.857,92.826,92.835,281700002.0
2006-06-06 02:02:00,92.843,92.858,92.837,92.843,127400000.0
2006-06-06 02:03:00,92.834,92.854,92.827,92.846,179600003.0
2006-06-06 02:04:00,92.834,92.853,92.826,92.838,201300000.0
2006-06-06 02:05:00,92.836,92.851,92.82,92.837,65700002.0
2006-06-06 02:06:00,92.839,92.861,92.839,92.843,232899996.0
2006-06-06 02:07:00,92.866,92.869,92.845,92.851,227000003.0
2006-06-06 02:08:00,92.867,92.884,92.854,92.882,208899999.0
2006-06-06 02:09:00,92.876,92.899,92.868,92.875,330999999.0
2006-06-06 02:10:00,92.886,92.91,92.886,92.887,302600000.0
2006-06-06 02:11:00,92.877,92.905,92.872,92.891,212700003.0
2006-06-06 02:12:00,92.888,92.912,92.888,92.905,226099999.0
2006-06-06 02:13:00,92.911,92.911,92.881,92.9,195300001.0
2006-06-06 02:14:00,92.9,92.916,92.879,92.913,351500002.0
2006-06-06 02:15:00,92.912,92.918,92.877,92.893,207300002.0
2006-06-06 02:16:00,92.907,92.914,92.877,92.877,232200002.0
2006-06-06 02:17:00,92.905,92.917,92.886,92.898,138999998.0
2006-06-06 02:18:00,92.896,92.904,92.876,92.885,311899997.0
2006-06-06 02:19:00,92.888,92.913,92.881,92.907,235200004.0
2006-06-06 02:20:00,92.896,92.908,92.881,92.894,209000003.0
2006-06-06 02:21:00,92.892,92.916,92.892,92.913,177200001.0
2006-06-06 02:22:00,92.91,92.91,92.884,92.897,104499999.0
2006-06-06 02:23:00,92.904,92.927,92.896,92.927,254300000.0
2006-06-06 02:24:00,92.929,92.931,92.899,92.899,203399999.0
2006-06-06 02:25:00,92.92,92.92,92.892,92.898,140199997.0
2006-06-06 02:26:00,92.912,92.921,92.882,92.9,211399997.0
2006-06-06 02:27:00,92.913,92.913,92.881,92.881,316599999.0
2006-06-06 02:28:00,92.903,92.91,92.891,92.892,72899998.0
2006-06-06 02:29:00,92.902,92.928,92.902,92.928,200500000.0
2006-06-06 02:30:00,92.898,92.925,92.896,92.908,286300000.0
2006-06-06 02:31:00,92.899,92.912,92.888,92.9,132699997.0
2006-06-06 02:32:00,92.887,92.907,92.876,92.905,234799997.0
2006-06-06 02:33:00,92.912,92.925,92.905,92.91,27100000.0
2006-06-06 02:34:00,92.923,92.943,92.903,92.919,239799999.0
2006-06-06 02:35:00,92.935,92.955,92.915,92.928,247999999.0
2006-06-06 02:36:00,92.935,92.966,92.935,92.966,209499998.0
2006-06-06 02:37:00,92.943,92.965,92.921,92.93,306700001.0
2006-06-06 02:38:00,92.913,92.933,92.899,92.927,116000000.0
2006-06-06 02:39:00,92.932,92.932,92.909,92.929,171199998.0
2006-06-06 02:40:00,92.911,92.938,92.909,92.938,165199999.0
2006-06-06 02:41:00,92.928,92.945,92.919,92.941,439899998.0
2006-06-06 02:42:00,92.917,92.936,92.907,92.935,233899999.0
2006-06-06 02:43:00,92.934,92.949,92.914,92.935,357400002.0
2006-06-06 02:44:00,92.936,92.946,92.922,92.926,210599999.0
2006-06-06 02:45:00,92.906,92.937,92.906,92.937,123000001.0
2006-06-06 02:46:00,92.941,92.951,92.918,92.918,320799997.0
2006-06-06 02:47:00,92.915,92.94,92.915,92.917,287399997.0
2006-06-06 02:48:00,92.951,92.953,92.93,92.937,332299996.0
2006-06-06 02:49:00,92.933,92.952,92.933,92.937,184199999.0
2006-06-06 02:50:00,92.942,92.955,92.929,92.943,204599998.0
2006-06-06 02:51:00,92.924,92.942,92.911,92.93,158400001.0
2006-06-06 02:52:00,92.918,92.943,92.918,92.934,236599995.0
2006-06-06 02:53:00,92.891,92.936,92.891,92.936,234799996.0
2006-06-06 02:54:00,92.916,92.946,92.911,92.946,155800000.0
2006-06-06 02:55:00,92.939,92.96,92.925,92.938,220899998.0
2006-06-06 02:56:00,92.94,92.94,92.917,92.918,268899999.0
2006-06-06 02:57:00,92.924,92.945,92.917,92.928,365900000.0
2006-06-06 02:58:00,92.943,92.944,92.925,92.932,234500001.0
2006-06-06 02:59:00,92.933,92.962,92.932,92.945,271300002.0
2006-06-06 03:00:00,92.941,92.953,92.926,92.939,369699993.0
2006-06-06 03:01:00,92.934,92.955,92.924,92.955,310300003.0
2006-06-06 03:02:00,92.955,92.981,92.954,92.975,203900002.0
2006-06-06 03:03:00,92.956,92.973,92.948,92.97,266600001.0
2006-06-06 03:04:00,92.953,92.966,92.948,92.965,237500001.0
2006-06-06 03:05:00,92.965,92.979,92.946,92.959,247099996.0
2006-06-06 03:06:00,92.955,92.979,92.946,92.96,290399999.0
2006-06-06 03:07:00,92.965,92.978,92.953,92.965,245700001.0
2006-06-06 03:08:00,92.974,92.988,92.961,92.97,301100005.0
2006-06-06 03:09:00,92.988,92.999,92.974,92.985,204999996.0
2006-06-06 03:10:00,92.997,93.009,92.978,92.987,341299999.0
2006-06-06 03:11:00,92.986,92.989,92.959,92.971,227200002.0
2006-06-06 03:12:00,92.988,92.994,92.967,92.967,122899999.0
2006-06-06 03:13:00,92.954,92.988,92.952,92.973,232800000.0
2006-06-06 03:14:00,92.977,92.985,92.964,92.97,147200000.0
2006-06-06 03:15:00,92.979,92.979,92.957,92.957,67600002.0
2006-06-06 03:16:00,92.979,92.987,92.956,92.977,243099998.0
2006-06-06 03:17:00,92.972,92.987,92.956,92.98,349899998.0
2006-06-06 03:18:00,92.949,92.968,92.941,92.957,46800000.0
2006-06-06 03:19:00,92.943,92.964,92.934,92.948,105799997.0
2006-06-06 03:20:00,92.95,92.962,92.931,92.947,140999999.0
2006-06-06 03:21:00,92.949,92.957,92.934,92.938,274199995.0
2006-06-06 03:22:00,92.957,92.972,92.939,92.954,311399993.0
2006-06-06 03:23:00,92.973,92.986,92.96,92.973,212499998.0
2006-06-06 03:24:00,92.973,92.981,92.957,92.961,290899998.0
2006-06-06 03:25:00,92.977,92.977,92.946,92.965,405099997.0
2006-06-06 03:26:00,92.968,92.968,92.946,92.948,174399998.0
2006-06-06 03:27:00,92.959,92.965,92.935,92.965,155000003.0
2006-06-06 03:28:00,92.936,92.954,92.934,92.946,105900003.0
2006-06-06 03:29:00,92.939,92.939,92.92,92.937,102100001.0
2006-06-06 03:30:00,92.939,92.946,92.919,92.921,207000001.0
2006-06-06 03:31:00,92.947,92.947,92.912,92.912,156599999.0
2006-06-06 03:32:00,92.933,92.94,92.914,92.919,261100003.0
2006-06-06 03:33:00,92.935,92.945,92.921,92.922,225700000.0
2006-06-06 03:34:00,92.935,92.935,92.912,92.919,207400002.0
2006-06-06 03:35:00,92.917,92.95,92.917,92.935,275499998.0
2006-06-06 03:36:00,92.923,92.943,92.923,92.943,154700000.0
2006-06-06 03:37:00,92.926,92.946,92.919,92.937,263600001.0
2006-06-06 03:38:00,92.911,92.95,92.911,92.95,135299998.0
2006-06-06 03:39:00,92.93,92.955,92.914,92.914,138199998.0
2006-06-06 03:40:00,92.94,92.958,92.925,92.937,188000000.0
2006-06-06 03:41:00,92.936,92.953,92.926,92.926,99599998.0
2006-06-06 03:42:00,92.945,92.95,92.925,92.938,261299998.0
2006-06-06 03:43:00,92.957,92.957,92.933,92.933,111400000.0
2006-06-06 03:44:00,92.929,92.955,92.911,92.954,227700001.0
2006-06-06 03:45:00,92.926,92.949,92.922,92.928,204599999.0
2006-06-06 03:46:00,92.909,92.934,92.909,92.926,185900001.0
2006-06-06 03:47:00,92.92,92.935,92.911,92.925,211499997.0
2006-06-06 03:48:00,92.925,92.925,92.892,92.907,160199999.0
2006-06-06 03:49:00,92.913,92.938,92.903,92.938,309400001.0
2006-06-06 03:50:00,92.939,92.953,92.916,92.925,234800000.0
2006-06-06 03:51:00,92.943,92.943,92.909,92.909,239299998.0
2006-06-06 03:52:00,92.935,92.94,92.913,92.927,272100000.0
2006-06-06 03:53:00,92.918,92.944,92.918,92.943,117599997.0
2006-06-06 03:54:00,92.932,92.954,92.929,92.939,210199996.0
2006-06-06 03:55:00,92.94,92.94,92.921,92.928,111400000.0
2006-06-06 03:56:00,92.934,92.947,92.923,92.947,143600001.0
2006-06-06 03:57:00,92.948,92.95,92.917,92.917,154100001.0
2006-06-06 03:58:00,92.921,92.942,92.919,92.939,174799999.0
2006-06-06 03:59:00,92.92,92.952,92.92,92.939,97599997.0
2006-06-06 04:00:00,92.926,92.945,92.912,92.945,99599998.0
2006-06-06 04:01:00,92.926,92.938,92.916,92.932,242699997.0
2006-06-06 04:02:00,92.911,92.929,92.908,92.917,78099999.0
2006-06-06 04:03:00,92.931,92.931,92.914,92.914,50900001.0
2006-06-06 04:04:00,92.92,92.93,92.901,92.91,163199999.0
2006-06-06 04:05:00,92.913,92.936,92.907,92.926,267799997.0
2006-06-06 04:06:00,92.898,92.941,92.898,92.939,265199996.0
2006-06-06 04:07:00,92.943,92.946,92.923,92.923,204899995.0
2006-06-06 04:08:00,92.934,92.945,92.912,92.934,232300000.0
2006-06-06 04:09:00,92.914,92.931,92.906,92.927,379100003.0
2006-06-06 04:10:00,92.932,92.938,92.912,92.926,243599999.0
2006-06-06 04:11:00,92.909,92.935,92.909,92.935,141900000.0
2006-06-06 04:12:00,92.922,92.944,92.922,92.939,70399998.0
2006-06-06 04:13:00,92.928,92.93,92.91,92.919,145999999.0
2006-06-06 04:14:00,92.915,92.936,92.915,92.933,134899996.0
2006-06-06 04:15:00,92.935,92.947,92.92,92.932,179599998.0
2006-06-06 04:16:00,92.928,92.948,92.924,92.944,179699999.0
2006-06-06 04:17:00,92.925,92.943,92.925,92.929,141599999.0
2006-06-06 04:18:00,92.92,92.944,92.92,92.942,167500000.0
2006-06-06 04:19:00,92.951,92.962,92.936,92.939,212599996.0
2006-06-06 04:20:00,92.925,92.979,92.925,92.966,391799996.0
2006-06-06 04:21:00,92.959,92.975,92.943,92.961,115300000.0
2006-06-06 04:22:00,92.953,92.964,92.947,92.947,103700003.0
2006-06-06 04:23:00,92.96,92.965,92.95,92.958,111600001.0
2006-06-06 04:24:00,92.951,92.957,92.937,92.939,201999999.0
2006-06-06 04:25:00,92.96,92.96,92.932,92.937,354500003.0
2006-06-06 04:26:00,92.942,92.959,92.931,92.939,125199996.0
2006-06-06 04:27:00,92.946,92.959,92.931,92.942,221299998.0
2006-06-06 04:28:00,92.963,92.967,92.948,92.959,132600000.0
2006-06-06 04:29:00,92.958,92.958,92.936,92.936,75300000.0
2006-06-06 04:30:00,92.942,92.963,92.938,92.947,207799996.0
2006-06-06 04:31:00,92.949,92.967,92.938,92.946,211999998.0
2006-06-06 04:32:00,92.941,92.971,92.941,92.948,215100002.0
2006-06-06 04:33:00,92.94,92.96,92.939,92.955,125699996.0
2006-06-06 04:34:00,92.962,92.962,92.936,92.936,281500001.0
2006-06-06 04:35:00,92.94,92.96,92.94,92.96,220800001.0
2006-06-06 04:36:00,92.956,92.964,92.935,92.956,355099998.0
2006-06-06 04:37:00,92.955,92.968,92.942,92.958,305599998.0
2006-06-06 04:38:00,92.949,92.969,92.938,92.957,190500001.0
2006-06-06 04:39:00,92.967,92.973,92.94,92.962,242200001.0
2006-06-06 04:40:00,92.958,92.981,92.953,92.955,302099997.0
2006-06-06 04:41:00,92.961,92.983,92.958,92.975,204599997.0
2006-06-06 04:42:00,92.947,92.969,92.941,92.955,247099996.0
2006-06-06 04:43:00,92.953,92.953,92.932,92.932,195300003.0
2006-06-06 04:44:00,92.947,92.947,92.921,92.921,162399997.0
2006-06-06 04:45:00,92.941,92.951,92.923,92.923,285400001.0
2006-06-06 04:46:00,92.936,92.953,92.921,92.931,241400002.0
2006-06-06 04:47:00,92.922,92.94,92.911,92.929,128499999.0
2006-06-06 04:48:00,92.922,92.947,92.919,92.919,98100001.0
2006-06-06 04:49:00,92.92,92.933,92.905,92.92,255199997.0
2006-06-06 04:50:00,92.903,92.931,92.903,92.926,289999997.0
2006-06-06 04:51:00,92.922,92.932,92.903,92.908,86699998.0
2006-06-06 04:52:00,92.93,92.935,92.902,92.921,244199997.0
2006-06-06 04:53:00,92.926,92.936,92.905,92.915,302299996.0
2006-06-06 04:54:00,92.93,92.943,92.919,92.936,130000001.0
2006-06-06 04:55:00,92.927,92.946,92.927,92.946,73600000.0
2006-06-06 04:56:00,92.929,92.95,92.915,92.937,256899994.0
2006-06-06 04:57:00,92.937,92.94,92.921,92.921,170000002.0
2006-06-06 04:58:00,92.928,92.94,92.922,92.935,101800000.0
2006-06-06 04:59:00,92.926,92.94,92.912,92.93,71499999.0
2006-06-06 05:00:00,92.92,92.945,92.92,92.945,311399999.0
2006-06-06 05:01:00,92.922,92.944,92.912,92.932,169900003.0
2006-06-06 05:02:00,92.93,92.933,92.888,92.914,275300005.0
2006-06-06 05:03:00,92.926,92.937,92.92,92.93,107499998.0
2006-06-06 05:04:00,92.917,92.943,92.914,92.928,180299998.0
2006-06-06 05:05:00,92.927,92.947,92.914,92.926,218600001.0
2006-06-06 05:06:00,92.92,92.938,92.915,92.933,293100003.0
2006-06-06 05:07:00,92.933,92.933,92.912,92.915,219199997.0
2006-06-06 05:08:00,92.919,92.943,92.917,92.943,87900000.0
2006-06-06 05:09:00,92.946,92.946,92.902,92.912,252200000.0
2006-06-06 05:10:00,92.915,92.941,92.906,92.941,306100004.0
2006-06-06 05:11:00,92.943,92.943,92.91,92.923,170299996.0
2006-06-06 05:12:00,92.901,92.932,92.901,92.923,239299999.0
2006-06-06 05:13:00,92.923,92.934,92.912,92.925,63199999.0
2006-06-06 05:14:00,92.925,92.925,92.906,92.913,184800000.0
2006-06-06 05:15:00,92.907,92.925,92.902,92.909,189899999.0
2006-06-06 05:16:00,92.92,92.939,92.916,92.932,227500000.0
2006-06-06 05:17:00,92.925,92.93,92.912,92.918,97800003.0
2006-06-06 05:18:00,92.924,92.932,92.897,92.915,342500002.0
2006-06-06 05:19:00,92.91,92.925,92.906,92.918,152700001.0
2006-06-06 05:20:00,92.931,92.931,92.898,92.915,239099998.0
2006-06-06 05:21:00,92.917,92.917,92.891,92.891,172300000.0
2006-06-06 05:22:00,92.899,92.92,92.89,92.91,257200002.0
2006-06-06 05:23:00,92.895,92.927,92.895,92.927,128900002.0
2006-06-06 05:24:00,92.928,92.938,92.908,92.915,234400001.0
2006-06-06 05:25:00,92.924,92.938,92.911,92.938,249600004.0
2006-06-06 05:26:00,92.925,92.944,92.923,92.941,317599999.0
2006-06-06 05:27:00,92.94,92.94,92.92,92.92,193000003.0
2006-06-06 05:28:00,92.922,92.946,92.912,92.937,245900000.0
2006-06-06 05:29:00,92.931,92.944,92.914,92.928,190900000.0
2006-06-06 05:30:00,92.927,92.946,92.916,92.927,208599998.0
2006-06-06 05:31:00,92.92,92.935,92.92,92.935,68600002.0
2006-06-06 05:32:00,92.924,92.943,92.923,92.943,171199999.0
2006-06-06 05:33:00,92.929,92.945,92.928,92.943,211399994.0
2006-06-06 05:34:00,92.935,92.947,92.922,92.932,175600000.0
2006-06-06 05:35:00,92.938,92.938,92.909,92.915,226600002.0
2006-06-06 05:36:00,92.938,92.938,92.925,92.925,22199999.0
2006-06-06 05:37:00,92.921,92.939,92.915,92.915,185400001.0
2006-06-06 05:38:00,92.927,92.935,92.914,92.922,164099999.0
2006-06-06 05:39:00,92.925,92.93,92.909,92.911,291000003.0
2006-06-06 05:40:00,92.905,92.923,92.894,92.922,125699998.0
2006-06-06 05:41:00,92.916,92.941,92.916,92.927,54900002.0
2006-06-06 05:42:00,92.935,92.935,92.92,92.92,63599998.0
2006-06-06 05:43:00,92.94,92.94,92.912,92.927,125400000.0
2006-06-06 05:44:00,92.918,92.94,92.913,92.932,145600002.0
2006-06-06 05:45:00,92.92,92.935,92.92,92.935,40799999.0
2006-06-06 05:46:00,92.915,92.936,92.909,92.934,164100003.0
2006-06-06 05:47:00,92.907,92.937,92.862,92.915,82900000.0
2006-06-06 05:48:00,92.925,92.938,92.907,92.923,95200000.0
2006-06-06 05:49:00,92.932,92.945,92.909,92.918,224599999.0
2006-06-06 05:50:00,92.939,92.941,92.911,92.931,200200001.0
2006-06-06 05:51:00,92.941,92.952,92.918,92.944,185299999.0
2006-06-06 05:52:00,92.938,92.944,92.92,92.926,256000002.0
2006-06-06 05:53:00,92.948,92.948,92.928,92.937,262200000.0
2006-06-06 05:54:00,92.923,92.95,92.923,92.929,147799999.0
2006-06-06 05:55:00,92.91,92.945,92.91,92.945,294599998.0
2006-06-06 05:56:00,92.945,92.945,92.93,92.93,4800000.0
2006-06-06 05:57:00,92.95,92.95,92.93,92.93,53499999.0
2006-06-06 05:58:00,92.928,92.95,92.927,92.947,326399996.0
2006-06-06 05:59:00,92.951,92.952,92.927,92.927,157300004.0
2006-06-06 06:00:00,92.941,92.952,92.923,92.93,269900000.0
2006-06-06 06:01:00,92.945,92.945,92.914,92.927,117900000.0
2006-06-06 06:02:00,92.94,92.945,92.922,92.928,68299999.0
2006-06-06 06:03:00,92.938,92.947,92.919,92.943,247799995.0
2006-06-06 06:04:00,92.932,92.955,92.932,92.95,151700001.0
2006-06-06 06:05:00,92.945,92.95,92.92,92.92,330000000.0
2006-06-06 06:06:00,92.935,92.957,92.927,92.957,378399995.0
2006-06-06 06:07:00,92.957,92.957,92.932,92.932,100499997.0
2006-06-06 06:08:00,92.938,92.95,92.927,92.95,215600000.0
2006-06-06 06:09:00,92.926,92.953,92.925,92.953,171799998.0
2006-06-06 06:10:00,92.944,92.955,92.927,92.927,208900000.0
2006-06-06 06:11:00,92.94,92.955,92.907,92.94,100799999.0
2006-06-06 06:12:00,92.932,92.955,92.932,92.955,58700001.0
2006-06-06 06:13:00,92.96,92.971,92.949,92.952,76999999.0
2006-06-06 06:14:00,92.976,92.992,92.962,92.967,143600000.0
2006-06-06 06:15:00,92.972,92.985,92.947,92.947,241100001.0
2006-06-06 06:16:00,92.943,92.969,92.943,92.969,36300000.0
2006-06-06 06:17:00,92.96,92.972,92.939,92.955,247199997.0
2006-06-06 06:18:00,92.94,92.955,92.921,92.943,201799997.0
2006-06-06 06:19:00,92.947,92.961,92.939,92.941,80700000.0
2006-06-06 06:20:00,92.958,92.973,92.94,92.94,285899997.0
2006-06-06 06:21:00,92.953,92.972,92.94,92.966,163699999.0
2006-06-06 06:22:00,92.957,92.966,92.936,92.949,177099996.0
2006-06-06 06:23:00,92.949,92.964,92.939,92.939,291899999.0
2006-06-06 06:24:00,92.931,92.931,92.892,92.902,161699999.0
2006-06-06 06:25:00,92.895,92.903,92.87,92.88,226099998.0
2006-06-06 06:26:00,92.891,92.92,92.884,92.897,203599999.0
2006-06-06 06:27:00,92.915,92.941,92.915,92.928,181600000.0
2006-06-06 06:28:00,92.933,92.939,92.907,92.907,226399998.0
2006-06-06 06:29:00,92.934,92.939,92.907,92.913,181599999.0
2006-06-06 06:30:00,92.931,92.944,92.918,92.931,229199997.0
2006-06-06 06:31:00,92.935,92.942,92.923,92.925,197999998.0
2006-06-06 06:32:00,92.949,92.956,92.929,92.93,250299996.0
2006-06-06 06:33:00,92.938,92.943,92.917,92.929,296900000.0
2006-06-06 06:34:00,92.925,92.944,92.925,92.941,154099999.0
2006-06-06 06:35:00,92.937,92.957,92.925,92.937,201100000.0
2006-06-06 06:36:00,92.949,92.976,92.949,92.973,195999996.0
2006-06-06 06:37:00,92.978,92.978,92.945,92.976,245699995.0
2006-06-06 06:38:00,92.968,92.968,92.933,92.933,98400001.0
2006-06-06 06:39:00,92.967,92.973,92.945,92.958,177100002.0
2006-06-06 06:40:00,92.944,92.967,92.944,92.962,247900002.0
2006-06-06 06:41:00,92.953,92.956,92.935,92.935,161800000.0
2006-06-06 06:42:00,92.938,92.954,92.926,92.927,310499999.0
2006-06-06 06:43:00,92.933,92.955,92.933,92.953,136499998.0
2006-06-06 06:44:00,92.937,92.961,92.937,92.961,60100001.0
2006-06-06 06:45:00,92.958,92.968,92.939,92.955,209099999.0
2006-06-06 06:46:00,92.944,92.972,92.944,92.954,344399997.0
2006-06-06 06:47:00,92.965,92.965,92.941,92.941,87200000.0
2006-06-06 06:48:00,92.966,92.977,92.956,92.956,124400003.0
2006-06-06 06:49:00,92.962,92.972,92.943,92.943,245899996.0
2006-06-06 06:50:00,92.969,92.973,92.947,92.947,351200004.0
2006-06-06 06:51:00,92.965,92.972,92.95,92.962,251499999.0
2006-06-06 06:52:00,92.965,92.971,92.932,92.942,201699998.0
2006-06-06 06:53:00,92.963,92.963,92.934,92.934,231699999.0
2006-06-06 06:54:00,92.926,92.943,92.921,92.943,139000001.0
2006-06-06 06:55:00,92.947,92.953,92.93,92.933,167500001.0
2006-06-06 06:56:00,92.941,92.96,92.931,92.955,341800001.0
2006-06-06 06:57:00,92.95,92.965,92.947,92.953,97800000.0
2006-06-06 06:58:00,92.947,92.965,92.934,92.96,275100002.0
2006-06-06 06:59:00,92.954,92.964,92.939,92.95,197399997.0
2006-06-06 07:00:00,92.96,92.974,92.948,92.949,164200001.0
2006-06-06 07:01:00,92.976,92.976,92.945,92.955,252199999.0
2006-06-06 07:02:00,92.952,92.97,92.946,92.959,261900001.0
2006-06-06 07:03:00,92.958,92.961,92.935,92.956,235000000.0
2006-06-06 07:04:00,92.958,92.966,92.942,92.949,211600000.0
2006-06-06 07:05:00,92.95,92.973,92.949,92.973,163200001.0
2006-06-06 07:06:00,92.974,92.984,92.952,92.977,257299999.0
2006-06-06 07:07:00,92.981,92.984,92.958,92.958,182499999.0
2006-06-06 07:08:00,92.945,92.965,92.943,92.965,194199998.0
2006-06-06 07:09:00,92.969,92.985,92.959,92.961,200999999.0
2006-06-06 07:10:00,92.977,92.977,92.955,92.955,73900000.0
2006-06-06 07:11:00,92.958,92.977,92.956,92.977,112400000.0
2006-06-06 07:12:00,92.971,92.973,92.948,92.95,289100000.0
2006-06-06 07:13:00,92.973,92.976,92.951,92.964,301100000.0
2006-06-06 07:14:00,92.965,92.97,92.95,92.95,310399996.0
2006-06-06 07:15:00,92.958,92.97,92.951,92.97,115099996.0
2006-06-06 07:16:00,92.939,92.97,92.939,92.97,162100001.0
2006-06-06 07:17:00,92.961,92.964,92.942,92.942,223599998.0
2006-06-06 07:18:00,92.944,92.961,92.944,92.961,13700000.0
2006-06-06 07:19:00,92.95,92.969,92.95,92.964,163099999.0
2006-06-06 07:20:00,92.965,92.973,92.951,92.956,222799998.0
2006-06-06 07:21:00,92.977,92.978,92.953,92.959,318999996.0
2006-06-06 07:22:00,92.978,92.978,92.951,92.967,167699999.0
2006-06-06 07:23:00,92.98,92.985,92.956,92.956,350199999.0
2006-06-06 07:24:00,92.946,92.967,92.944,92.967,196600002.0
2006-06-06 07:25:00,92.957,92.975,92.952,92.967,190300003.0
2006-06-06 07:26:00,92.974,92.984,92.951,92.97,259699997.0
2006-06-06 07:27:00,92.949,92.977,92.949,92.967,258699994.0
2006-06-06 07:28:00,92.944,92.964,92.943,92.964,231300000.0
2006-06-06 07:29:00,92.95,92.97,92.943,92.956,133899998.0
2006-06-06 07:30:00,92.963,92.966,92.945,92.957,173700001.0
2006-06-06 07:31:00,92.962,92.974,92.938,92.963,206100002.0
2006-06-06 07:32:00,92.956,92.968,92.945,92.959,131700001.0
2006-06-06 07:33:00,92.941,92.963,92.921,92.963,185100000.0
2006-06-06 07:34:00,92.931,92.963,92.931,92.955,112099999.0
2006-06-06 07:35:00,92.942,92.959,92.935,92.959,272800003.0
2006-06-06 07:36:00,92.962,92.962,92.933,92.933,228000003.0
2006-06-06 07:37:00,92.958,92.963,92.936,92.949,170599997.0
2006-06-06 07:38:00,92.93,92.96,92.93,92.96,135399999.0
2006-06-06 07:39:00,92.957,92.957,92.931,92.933,276199996.0
2006-06-06 07:40:00,92.949,92.956,92.937,92.943,64300000.0
2006-06-06 07:41:00,92.955,92.965,92.94,92.96,179999999.0
2006-06-06 07:42:00,92.94,92.963,92.936,92.959,339700000.0
2006-06-06 07:43:00,92.938,92.958,92.934,92.958,175999998.0
2006-06-06 07:44:00,92.962,92.962,92.933,92.945,128699999.0
2006-06-06 07:45:00,92.95,92.958,92.93,92.93,337499995.0
2006-06-06 07:46:00,92.93,92.954,92.93,92.946,153100000.0
2006-06-06 07:47:00,92.931,92.957,92.931,92.957,138199999.0
2006-06-06 07:48:00,92.954,92.956,92.934,92.947,93100001.0
2006-06-06 07:49:00,92.933,92.95,92.924,92.937,209700000.0
2006-06-06 07:50:00,92.939,92.949,92.924,92.93,177000001.0
2006-06-06 07:51:00,92.948,92.952,92.931,92.935,161999999.0
2006-06-06 07:52:00,92.948,92.954,92.929,92.938,201500000.0
2006-06-06 07:53:00,92.931,92.949,92.917,92.933,298199999.0
2006-06-06 07:54:00,92.923,92.941,92.922,92.937,175500001.0
2006-06-06 07:55:00,92.931,92.95,92.923,92.945,209600000.0
2006-06-06 07:56:00,92.927,92.969,92.927,92.949,237600000.0
2006-06-06 07:57:00,92.949,92.986,92.949,92.974,120099999.0
2006-06-06 07:58:00,92.971,92.978,92.934,92.952,228800001.0
2006-06-06 07:59:00,92.961,92.961,92.928,92.941,285300006.0
2006-06-06 08:00:00,92.943,92.961,92.939,92.961,158299999.0
2006-06-06 08:01:00,92.954,92.963,92.924,92.924,229999996.0
2006-06-06 08:02:00,92.947,92.955,92.929,92.942,152700001.0
2006-06-06 08:03:00,92.938,92.955,92.932,92.946,278599999.0
2006-06-06 08:04:00,92.935,92.965,92.926,92.965,257999996.0
2006-06-06 08:05:00,92.961,92.971,92.944,92.951,235899998.0
2006-06-06 08:06:00,92.961,92.979,92.957,92.96,237900000.0
2006-06-06 08:07:00,92.968,92.99,92.948,92.968,291200003.0
2006-06-06 08:08:00,92.983,93.009,92.974,92.981,128299999.0
2006-06-06 08:09:00,93.0,93.028,92.984,93.016,209100003.0
2006-06-06 08:10:00,93.013,93.013,92.983,92.997,247700003.0
2006-06-06 08:11:00,93.001,93.002,92.969,92.969,244199994.0
2006-06-06 08:12:00,92.993,93.004,92.97,92.985,225400002.0
2006-06-06 08:13:00,92.997,93.012,92.973,92.992,242799996.0
2006-06-06 08:14:00,93.003,93.016,92.991,93.006,333200000.0
2006-06-06 08:15:00,93.003,93.003,92.96,92.96,202899997.0
2006-06-06 08:16:00,92.994,92.999,92.964,92.973,221699997.0
2006-06-06 08:17:00,92.964,92.964,92.937,92.937,149800001.0
2006-06-06 08:18:00,92.929,92.961,92.929,92.955,362899997.0
2006-06-06 08:19:00,92.952,92.964,92.918,92.957,203699996.0
2006-06-06 08:20:00,92.949,92.966,92.928,92.948,135000000.0
2006-06-06 08:21:00,92.958,92.958,92.935,92.942,177900000.0
2006-06-06 08:22:00,92.939,92.967,92.939,92.954,163599999.0
2006-06-06 08:23:00,92.934,92.963,92.934,92.946,246400002.0
2006-06-06 08:24:00,92.957,92.973,92.94,92.96,315199996.0
2006-06-06 08:25:00,92.963,92.964,92.945,92.952,267500000.0
2006-06-06 08:26:00,92.94,92.964,92.938,92.957,194899999.0
2006-06-06 08:27:00,92.932,92.954,92.92,92.938,338800002.0
2006-06-06 08:28:00,92.911,92.946,92.911,92.946,305699998.0
2006-06-06 08:29:00,92.939,92.979,92.939,92.959,162300000.0
2006-06-06 08:30:00,92.962,92.997,92.962,92.995,354599999.0
2006-06-06 08:31:00,93.007,93.007,92.971,92.978,98199998.0
2006-06-06 08:32:00,92.977,93.0,92.97,92.97,161600002.0
2006-06-06 08:33:00,92.977,93.015,92.977,93.007,157899999.0
2006-06-06 08:34:00,93.006,93.02,92.984,93.007,214099998.0
2006-06-06 08:35:00,93.008,93.015,92.986,92.992,268099996.0
2006-06-06 08:36:00,93.003,93.005,92.976,92.976,199799997.0
2006-06-06 08:37:00,92.989,93.002,92.977,93.002,281800001.0
2006-06-06 08:38:00,92.993,93.015,92.992,93.015,206899997.0
2006-06-06 08:39:00,92.982,93.015,92.982,93.011,237200001.0
2006-06-06 08:40:00,93.007,93.007,92.98,92.98,242300004.0
2006-06-06 08:41:00,92.974,92.994,92.974,92.993,247099997.0
2006-06-06 08:42:00,92.982,93.0,92.975,92.992,296999996.0
2006-06-06 08:43:00,92.969,92.997,92.967,92.997,284600001.0
2006-06-06 08:44:00,92.997,93.007,92.967,92.989,161799999.0
2006-06-06 08:45:00,92.987,93.005,92.98,93.002,155700001.0
2006-06-06 08:46:00,92.996,92.998,92.964,92.964,156200002.0
2006-06-06 08:47:00,92.964,92.995,92.964,92.986,294000003.0
2006-06-06 08:48:00,92.978,92.996,92.963,92.973,331199998.0
2006-06-06 08:49:00,92.966,92.984,92.966,92.983,248900006.0
2006-06-06 08:50:00,92.945,92.984,92.945,92.97,166200003.0
2006-06-06 08:51:00,92.968,92.984,92.933,92.933,177999999.0
2006-06-06 08:52:00,92.975,92.995,92.975,92.995,108700001.0
2006-06-06 08:53:00,93.004,93.049,92.987,93.049,277999998.0
2006-06-06 08:54:00,93.053,93.074,93.043,93.061,246200001.0
2006-06-06 08:55:00,93.044,93.075,93.044,93.057,197599996.0
2006-06-06 08:56:00,93.045,93.051,93.027,93.032,173399999.0
2006-06-06 08:57:00,93.024,93.043,93.015,93.033,266999998.0
2006-06-06 08:58:00,93.011,93.025,92.988,93.0,180400000.0
2006-06-06 08:59:00,92.966,92.997,92.966,92.995,117600000.0
2006-06-06 09:00:00,92.988,93.005,92.97,93.005,249200001.0
2006-06-06 09:01:00,92.977,93.002,92.973,93.001,241399998.0
2006-06-06 09:02:00,93.006,93.006,92.972,92.975,158300001.0
2006-06-06 09:03:00,92.985,92.99,92.961,92.968,259799995.0
2006-06-06 09:04:00,92.959,93.002,92.955,92.977,196499999.0
2006-06-06 09:05:00,92.999,93.011,92.981,92.993,189600000.0
2006-06-06 09:06:00,93.016,93.051,93.004,93.042,225500002.0
2006-06-06 09:07:00,93.046,93.047,93.011,93.011,169800000.0
2006-06-06 09:08:00,92.988,93.037,92.988,93.031,267099997.0
2006-06-06 09:09:00,93.026,93.026,92.991,93.006,175799999.0
2006-06-06 09:10:00,93.012,93.033,93.012,93.013,150000001.0
2006-06-06 09:11:00,93.012,93.026,92.997,93.016,216600004.0
2006-06-06 09:12:00,93.016,93.02,92.994,93.008,265599998.0
2006-06-06 09:13:00,93.014,93.035,93.014,93.019,234899998.0
2006-06-06 09:14:00,92.997,93.016,92.99,92.994,140599999.0
2006-06-06 09:15:00,92.996,93.012,92.98,93.0,177900000.0
2006-06-06 09:16:00,93.0,93.004,92.969,92.974,264099998.0
2006-06-06 09:17:00,92.997,93.011,92.974,92.993,275800002.0
2006-06-06 09:18:00,92.994,93.023,92.994,93.0,229000003.0
2006-06-06 09:19:00,93.01,93.025,92.995,93.001,194300000.0
2006-06-06 09:20:00,93.019,93.041,93.013,93.033,362899997.0
2006-06-06 09:21:00,93.034,93.04,93.013,93.021,210899997.0
2006-06-06 09:22:00,93.045,93.055,93.029,93.039,315900002.0
2006-06-06 09:23:00,93.026,93.05,93.015,93.027,212799998.0
2006-06-06 09:24:00,93.032,93.032,93.002,93.002,123100001.0
2006-06-06 09:25:00,93.001,93.041,92.999,93.041,304600000.0
2006-06-06 09:26:00,93.041,93.049,93.027,93.035,131799999.0
2006-06-06 09:27:00,93.039,93.058,93.03,93.052,291500003.0
2006-06-06 09:28:00,93.063,93.064,93.038,93.05,244299999.0
2006-06-06 09:29:00,93.07,93.07,93.048,93.056,248900002.0
2006-06-06 09:30:00,93.059,93.072,93.044,93.059,161399999.0
2006-06-06 09:31:00,93.035,93.054,93.031,93.04,180799999.0
2006-06-06 09:32:00,93.043,93.05,93.026,93.037,259399998.0
2006-06-06 09:33:00,93.042,93.058,93.036,93.055,197699999.0
2006-06-06 09:34:00,93.058,93.078,93.043,93.044,261800000.0
2006-06-06 09:35:00,93.038,93.071,93.038,93.055,183399998.0
2006-06-06 09:36:00,93.054,93.074,93.046,93.058,134199999.0
2006-06-06 09:37:00,93.053,93.056,93.025,93.036,179699996.0
2006-06-06 09:38:00,93.041,93.071,93.036,93.071,337199996.0
2006-06-06 09:39:00,93.068,93.074,93.047,93.072,268599999.0
2006-06-06 09:40:00,93.071,93.071,93.032,93.032,183400000.0
2006-06-06 09:41:00,93.039,93.052,93.026,93.049,232600002.0
2006-06-06 09:42:00,93.033,93.048,93.017,93.048,182900002.0
2006-06-06 09:43:00,93.026,93.048,93.026,93.033,247499994.0
2006-06-06 09:44:00,93.031,93.043,93.009,93.032,280300002.0
2006-06-06 09:45:00,93.028,93.039,93.017,93.038,194799996.0
2006-06-06 09:46:00,93.043,93.044,93.024,93.029,203299997.0
2006-06-06 09:47:00,93.031,93.055,93.028,93.033,137100000.0
2006-06-06 09:48:00,93.033,93.059,93.03,93.056,212100003.0
2006-06-06 09:49:00,93.037,93.052,93.03,93.044,270999997.0
2006-06-06 09:50:00,93.047,93.055,93.024,93.026,259799999.0
2006-06-06 09:51:00,93.03,93.03,93.008,93.017,64899999.0
2006-06-06 09:52:00,93.011,93.042,93.011,93.042,155599999.0
2006-06-06 09:53:00,93.024,93.038,93.009,93.025,97699999.0
2006-06-06 09:54:00,93.038,93.043,93.021,93.028,81400000.0
2006-06-06 09:55:00,93.038,93.056,93.022,93.032,230900000.0
2006-06-06 09:56:00,93.032,93.056,93.032,93.05,283600001.0
2006-06-06 09:57:00,93.029,93.044,93.024,93.043,372900001.0
2006-06-06 09:58:00,93.034,93.053,93.013,93.045,309400001.0
2006-06-06 09:59:00,93.039,93.063,93.038,93.059,201599999.0
2006-06-06 10:00:00,93.063,93.065,93.046,93.05,67299998.0
2006-06-06 10:01:00,93.062,93.062,93.011,93.011,281800001.0
2006-06-06 10:02:00,93.038,93.064,93.038,93.051,105500000.0
2006-06-06 10:03:00,93.044,93.074,93.044,93.058,287299998.0
2006-06-06 10:04:00,93.039,93.064,93.039,93.061,125400001.0
2006-06-06 10:05:00,93.045,93.062,93.029,93.042,215799998.0
2006-06-06 10:06:00,93.05,93.067,93.041,93.06,283300002.0
2006-06-06 10:07:00,93.022,93.049,93.022,93.049,21300000.0
2006-06-06 10:08:00,93.023,93.052,93.023,93.046,188000002.0
2006-06-06 10:09:00,93.028,93.048,93.027,93.048,169500000.0
2006-06-06 10:10:00,93.04,93.051,93.021,93.031,250000001.0
2006-06-06 10:11:00,93.028,93.057,93.028,93.057,227600003.0
2006-06-06 10:12:00,93.049,93.049,93.007,93.007,220800001.0
2006-06-06 10:13:00,93.022,93.033,92.988,93.004,274900003.0
2006-06-06 10:14:00,93.004,93.026,93.001,93.001,281400001.0
2006-06-06 10:15:00,93.027,93.027,92.996,93.002,98100000.0
2006-06-06 10:16:00,93.014,93.033,92.998,93.017,242900000.0
2006-06-06 10:17:00,93.018,93.047,93.014,93.031,61100000.0
2006-06-06 10:18:00,93.033,93.043,93.018,93.023,296500002.0
2006-06-06 10:19:00,93.017,93.042,93.017,93.036,302499999.0
2006-06-06 10:20:00,93.027,93.054,93.004,93.054,295200001.0
2006-06-06 10:21:00,93.04,93.063,93.038,93.06,226599998.0
2006-06-06 10:22:00,93.053,93.07,93.042,93.049,235699999.0
2006-06-06 10:23:00,93.038,93.053,93.02,93.035,193400002.0
2006-06-06 10:24:00,93.033,93.051,93.017,93.047,124000001.0
2006-06-06 10:25:00,93.043,93.054,93.029,93.039,197999999.0
2006-06-06 10:26:00,93.056,93.056,93.03,93.03,262500000.0
2006-06-06 10:27:00,93.03,93.052,93.03,93.051,116999999.0
2006-06-06 10:28:00,93.047,93.06,93.027,93.041,218300001.0
2006-06-06 10:29:00,93.058,93.06,93.036,93.036,227800002.0
2006-06-06 10:30:00,93.051,93.051,93.022,93.022,175700003.0
2006-06-06 10:31:00,93.031,93.048,92.998,93.036,177100001.0
2006-06-06 10:32:00,93.013,93.026,93.001,93.013,196800001.0
2006-06-06 10:33:00,93.027,93.027,93.001,93.001,204000001.0
2006-06-06 10:34:00,93.006,93.023,92.998,93.015,173699998.0
2006-06-06 10:35:00,93.019,93.033,93.007,93.02,187399999.0
2006-06-06 10:36:00,93.005,93.031,93.004,93.025,339400001.0
2006-06-06 10:37:00,93.001,93.033,93.001,93.03,245699999.0
2006-06-06 10:38:00,93.005,93.022,92.992,93.01,249400004.0
2006-06-06 10:39:00,93.018,93.018,92.999,93.001,54700000.0
2006-06-06 10:40:00,92.983,93.012,92.98,93.009,265100001.0
2006-06-06 10:41:00,93.003,93.014,92.995,93.008,175899996.0
2006-06-06 10:42:00,93.007,93.014,92.99,92.998,190800001.0
2006-06-06 10:43:00,92.99,93.033,92.987,93.025,205299997.0
2006-06-06 10:44:00,93.004,93.02,92.957,92.972,392900002.0
2006-06-06 10:45:00,92.961,92.974,92.941,92.951,214299997.0
2006-06-06 10:46:00,92.928,92.943,92.92,92.941,263899996.0
2006-06-06 10:47:00,92.939,92.955,92.922,92.945,287500000.0
2006-06-06 10:48:00,92.947,92.947,92.919,92.937,163700000.0
2006-06-06 10:49:00,92.939,92.948,92.919,92.937,260599998.0
2006-06-06 10:50:00,92.936,92.95,92.926,92.95,228000003.0
2006-06-06 10:51:00,92.929,92.963,92.929,92.963,223799999.0
2006-06-06 10:52:00,92.962,92.969,92.941,92.95,242399998.0
2006-06-06 10:53:00,92.956,92.972,92.941,92.965,292400001.0
2006-06-06 10:54:00,92.969,92.991,92.944,92.973,235699997.0
2006-06-06 10:55:00,92.977,92.977,92.939,92.952,284800000.0
2006-06-06 10:56:00,92.947,92.951,92.918,92.937,235399998.0
2006-06-06 10:57:00,92.937,92.955,92.934,92.954,214700000.0
2006-06-06 10:58:00,92.945,92.971,92.944,92.97,234699998.0
2006-06-06 10:59:00,92.961,92.971,92.948,92.948,247000000.0
2006-06-06 11:00:00,92.958,92.958,92.921,92.921,93200000.0
2006-06-06 11:01:00,92.951,92.961,92.924,92.945,214099999.0
2006-06-06 11:02:00,92.93,92.949,92.92,92.938,226500002.0
2006-06-06 11:03:00,92.931,92.949,92.923,92.942,197399999.0
2006-06-06 11:04:00,92.937,92.952,92.93,92.952,153699997.0
2006-06-06 11:05:00,92.94,92.952,92.917,92.928,332900000.0
2006-06-06 11:06:00,92.934,92.958,92.916,92.943,207199995.0
2006-06-06 11:07:00,92.96,92.964,92.939,92.958,141300000.0
2006-06-06 11:08:00,92.951,92.951,92.929,92.93,228799998.0
2006-06-06 11:09:00,92.933,92.937,92.918,92.918,227099998.0
2006-06-06 11:10:00,92.936,92.949,92.922,92.925,235500003.0
2006-06-06 11:11:00,92.906,92.95,92.906,92.935,354500001.0
2006-06-06 11:12:00,92.939,92.951,92.922,92.928,185800002.0
2006-06-06 11:13:00,92.932,92.932,92.903,92.908,297499999.0
2006-06-06 11:14:00,92.924,92.934,92.905,92.914,394699996.0
2006-06-06 11:15:00,92.923,92.939,92.901,92.904,284299997.0
2006-06-06 11:16:00,92.9,92.913,92.887,92.904,205899997.0
2006-06-06 11:17:00,92.893,92.918,92.88,92.908,227899998.0
2006-06-06 11:18:00,92.905,92.916,92.893,92.894,210099999.0
2006-06-06 11:19:00,92.906,92.915,92.891,92.896,125899998.0
2006-06-06 11:20:00,92.908,92.922,92.895,92.905,283799997.0
2006-06-06 11:21:00,92.916,92.929,92.895,92.911,239599997.0
2006-06-06 11:22:00,92.932,92.937,92.914,92.925,160199998.0
2006-06-06 11:23:00,92.928,92.951,92.926,92.942,178300003.0
2006-06-06 11:24:00,92.931,92.949,92.92,92.928,261699998.0
2006-06-06 11:25:00,92.937,92.95,92.926,92.938,248899999.0
2006-06-06 11:26:00,92.946,92.946,92.91,92.919,556400006.0
2006-06-06 11:27:00,92.933,92.933,92.905,92.906,288600003.0
2006-06-06 11:28:00,92.901,92.918,92.884,92.9,101500002.0
2006-06-06 11:29:00,92.9,92.9,92.849,92.87,205599995.0
2006-06-06 11:30:00,92.889,92.897,92.871,92.883,277699997.0
2006-06-06 11:31:00,92.893,92.904,92.87,92.885,252599999.0
2006-06-06 11:32:00,92.883,92.896,92.856,92.877,303500001.0
2006-06-06 11:33:00,92.871,92.879,92.819,92.819,281800000.0
2006-06-06 11:34:00,92.835,92.851,92.819,92.829,445300001.0
2006-06-06 11:35:00,92.834,92.842,92.807,92.816,177699996.0
2006-06-06 11:36:00,92.796,92.82,92.79,92.813,179600000.0
2006-06-06 11:37:00,92.811,92.83,92.801,92.83,173200002.0
2006-06-06 11:38:00,92.831,92.831,92.8,92.801,236400002.0
2006-06-06 11:39:00,92.819,92.841,92.808,92.825,334900004.0
2006-06-06 11:40:00,92.844,92.853,92.831,92.836,266699998.0
2006-06-06 11:41:00,92.839,92.853,92.822,92.824,306199999.0
2006-06-06 11:42:00,92.838,92.857,92.834,92.853,142700001.0
2006-06-06 11:43:00,92.831,92.849,92.823,92.836,188399996.0
2006-06-06 11:44:00,92.816,92.831,92.812,92.831,299500001.0
2006-06-06 11:45:00,92.812,92.846,92.812,92.837,321500001.0
2006-06-06 11:46:00,92.832,92.851,92.821,92.839,114300000.0
2006-06-06 11:47:00,92.831,92.857,92.831,92.857,224699999.0
2006-06-06 11:48:00,92.85,92.856,92.833,92.839,162699998.0
2006-06-06 11:49:00,92.85,92.867,92.83,92.83,328199997.0
2006-06-06 11:50:00,92.828,92.873,92.823,92.873,262800000.0
2006-06-06 11:51:00,92.863,92.874,92.846,92.852,210999998.0
2006-06-06 11:52:00,92.87,92.87,92.846,92.856,151300001.0
2006-06-06 11:53:00,92.858,92.876,92.844,92.876,414600004.0
2006-06-06 11:54:00,92.873,92.875,92.854,92.854,168699997.0
2006-06-06 11:55:00,92.871,92.875,92.849,92.849,155000000.0
2006-06-06 11:56:00,92.87,92.873,92.844,92.869,277700003.0
2006-06-06 11:57:00,92.849,92.872,92.846,92.866,235199996.0
2006-06-06 11:58:00,92.833,92.862,92.833,92.856,276000003.0
2006-06-06 11:59:00,92.843,92.865,92.838,92.855,268500002.0
2006-06-06 12:00:00,92.84,92.866,92.834,92.864,311500000.0
2006-06-06 12:01:00,92.858,92.866,92.837,92.847,239199998.0
2006-06-06 12:02:00,92.867,92.869,92.83,92.856,218699999.0
2006-06-06 12:03:00,92.852,92.876,92.851,92.862,215600001.0
2006-06-06 12:04:00,92.84,92.86,92.837,92.86,111599998.0
2006-06-06 12:05:00,92.84,92.868,92.84,92.868,183899999.0
2006-06-06 12:06:00,92.875,92.886,92.855,92.873,285899998.0
2006-06-06 12:07:00,92.856,92.881,92.854,92.868,317500000.0
2006-06-06 12:08:00,92.861,92.863,92.842,92.846,232400002.0
2006-06-06 12:09:00,92.865,92.892,92.856,92.865,128400000.0
2006-06-06 12:10:00,92.873,92.897,92.873,92.887,278800001.0
2006-06-06 12:11:00,92.898,92.901,92.871,92.884,162999999.0
2006-06-06 12:12:00,92.899,92.901,92.87,92.87,407899996.0
2006-06-06 12:13:00,92.906,92.916,92.884,92.884,250400001.0
2006-06-06 12:14:00,92.89,92.904,92.862,92.874,340499997.0
2006-06-06 12:15:00,92.875,92.883,92.853,92.862,97199999.0
2006-06-06 12:16:00,92.836,92.859,92.834,92.846,247799999.0
2006-06-06 12:17:00,92.85,92.865,92.831,92.831,130299998.0
2006-06-06 12:18:00,92.83,92.847,92.802,92.821,142999997.0
2006-06-06 12:19:00,92.83,92.839,92.808,92.808,296299999.0
2006-06-06 12:20:00,92.825,92.837,92.81,92.817,199299998.0
2006-06-06 12:21:00,92.819,92.824,92.791,92.796,320799994.0
2006-06-06 12:22:00,92.803,92.808,92.781,92.781,242799997.0
2006-06-06 12:23:00,92.786,92.786,92.748,92.748,142499998.0
2006-06-06 12:24:00,92.766,92.771,92.717,92.72,160500000.0
2006-06-06 12:25:00,92.69,92.718,92.69,92.715,214800004.0
2006-06-06 12:26:00,92.716,92.762,92.711,92.762,221400002.0
2006-06-06 12:27:00,92.733,92.751,92.725,92.742,372299997.0
2006-06-06 12:28:00,92.754,92.789,92.744,92.772,224199996.0
2006-06-06 12:29:00,92.78,92.8,92.773,92.786,355599997.0
2006-06-06 12:30:00,92.747,92.779,92.747,92.774,172800000.0
2006-06-06 12:31:00,92.775,92.786,92.759,92.759,248300003.0
2006-06-06 12:32:00,92.761,92.779,92.758,92.779,258200002.0
2006-06-06 12:33:00,92.774,92.787,92.759,92.768,118500000.0
2006-06-06 12:34:00,92.774,92.787,92.764,92.777,61299999.0
2006-06-06 12:35:00,92.77,92.803,92.77,92.8,312699996.0
2006-06-06 12:36:00,92.795,92.801,92.77,92.791,303500000.0
2006-06-06 12:37:00,92.793,92.802,92.781,92.789,80499999.0
2006-06-06 12:38:00,92.808,92.817,92.79,92.805,172400003.0
2006-06-06 12:39:00,92.81,92.82,92.788,92.805,251500000.0
2006-06-06 12:40:00,92.799,92.814,92.791,92.81,205600000.0
2006-06-06 12:41:00,92.81,92.816,92.791,92.801,154299998.0
2006-06-06 12:42:00,92.802,92.803,92.778,92.791,131800000.0
2006-06-06 12:43:00,92.785,92.798,92.77,92.785,238300000.0
2006-06-06 12:44:00,92.786,92.79,92.764,92.764,213400001.0
2006-06-06 12:45:00,92.779,92.796,92.76,92.771,284499995.0
2006-06-06 12:46:00,92.78,92.793,92.758,92.777,252900002.0
2006-06-06 12:47:00,92.777,92.799,92.761,92.779,298499999.0
2006-06-06 12:48:00,92.805,92.805,92.783,92.783,281599998.0
2006-06-06 12:49:00,92.793,92.804,92.787,92.801,15700000.0
2006-06-06 12:50:00,92.808,92.808,92.78,92.786,202499997.0
2006-06-06 12:51:00,92.797,92.808,92.782,92.795,262699998.0
2006-06-06 12:52:00,92.798,92.828,92.798,92.821,146500000.0
2006-06-06 12:53:00,92.818,92.833,92.773,92.773,163500001.0
2006-06-06 12:54:00,92.815,92.832,92.806,92.832,104300000.0
2006-06-06 12:55:00,92.826,92.843,92.803,92.818,162300000.0
2006-06-06 12:56:00,92.803,92.839,92.803,92.832,136299998.0
2006-06-06 12:57:00,92.821,92.821,92.806,92.808,76799999.0
2006-06-06 12:58:00,92.818,92.831,92.804,92.808,220100001.0
2006-06-06 12:59:00,92.81,92.834,92.81,92.823,280000004.0
2006-06-06 13:00:00,92.833,92.844,92.81,92.816,283100001.0
2006-06-06 13:01:00,92.834,92.837,92.813,92.813,87700000.0
2006-06-06 13:02:00,92.82,92.836,92.797,92.804,269599996.0
2006-06-06 13:03:00,92.81,92.81,92.791,92.791,86200001.0
2006-06-06 13:04:00,92.793,92.794,92.775,92.777,219200001.0
2006-06-06 13:05:00,92.786,92.808,92.784,92.801,223300000.0
2006-06-06 13:06:00,92.799,92.808,92.778,92.797,268600001.0
2006-06-06 13:07:00,92.792,92.821,92.776,92.785,336399997.0
2006-06-06 13:08:00,92.793,92.815,92.788,92.797,176000000.0
2006-06-06 13:09:00,92.803,92.814,92.784,92.788,221900001.0
2006-06-06 13:10:00,92.772,92.791,92.768,92.785,135600000.0
2006-06-06 13:11:00,92.783,92.783,92.749,92.749,83299999.0
2006-06-06 13:12:00,92.763,92.786,92.753,92.762,316400001.0
2006-06-06 13:13:00,92.766,92.778,92.744,92.744,140699998.0
2006-06-06 13:14:00,92.746,92.777,92.746,92.764,211300002.0
2006-06-06 13:15:00,92.765,92.77,92.736,92.736,175600003.0
2006-06-06 13:16:00,92.757,92.761,92.738,92.747,69600001.0
2006-06-06 13:17:00,92.741,92.768,92.718,92.764,240499997.0
2006-06-06 13:18:00,92.746,92.765,92.739,92.75,191799998.0
2006-06-06 13:19:00,92.749,92.774,92.749,92.772,221299999.0
2006-06-06 13:20:00,92.769,92.783,92.757,92.757,274299998.0
2006-06-06 13:21:00,92.767,92.794,92.767,92.785,265500002.0
2006-06-06 13:22:00,92.769,92.792,92.767,92.791,335099998.0
2006-06-06 13:23:00,92.782,92.84,92.782,92.84,237499998.0
2006-06-06 13:24:00,92.825,92.841,92.813,92.822,128100001.0
2006-06-06 13:25:00,92.817,92.819,92.786,92.796,238399997.0
2006-06-06 13:26:00,92.817,92.817,92.786,92.793,170099999.0
2006-06-06 13:27:00,92.793,92.8,92.773,92.777,299999996.0
2006-06-06 13:28:00,92.793,92.806,92.773,92.791,300300000.0
2006-06-06 13:29:00,92.773,92.79,92.756,92.778,212100003.0
2006-06-06 13:30:00,92.785,92.789,92.756,92.766,214800001.0
2006-06-06 13:31:00,92.762,92.782,92.76,92.782,266999996.0
2006-06-06 13:32:00,92.774,92.783,92.746,92.749,211099999.0
2006-06-06 13:33:00,92.735,92.757,92.726,92.739,295599997.0
2006-06-06 13:34:00,92.739,92.745,92.72,92.742,275999995.0
2006-06-06 13:35:00,92.747,92.75,92.718,92.737,282600002.0
2006-06-06 13:36:00,92.748,92.753,92.73,92.748,294099997.0
2006-06-06 13:37:00,92.748,92.75,92.714,92.734,326200002.0
2006-06-06 13:38:00,92.753,92.782,92.743,92.743,215899998.0
2006-06-06 13:39:00,92.766,92.78,92.753,92.773,130699999.0
2006-06-06 13:40:00,92.772,92.775,92.758,92.759,365500000.0
2006-06-06 13:41:00,92.764,92.764,92.716,92.716,250200001.0
2006-06-06 13:42:00,92.716,92.716,92.663,92.663,195999997.0
2006-06-06 13:43:00,92.664,92.664,92.658,92.66,82299997.0
2006-06-06 13:44:00,92.668,92.68,92.663,92.68,85800000.0
2006-06-06 13:45:00,92.685,92.699,92.667,92.675,238000002.0
2006-06-06 13:46:00,92.695,92.696,92.674,92.679,147799998.0
2006-06-06 13:47:00,92.694,92.712,92.673,92.698,366799997.0
2006-06-06 13:48:00,92.672,92.699,92.667,92.676,203000001.0
2006-06-06 13:49:00,92.675,92.689,92.656,92.665,387700001.0
2006-06-06 13:50:00,92.686,92.698,92.662,92.684,334399997.0
2006-06-06 13:51:00,92.671,92.69,92.671,92.69,69699999.0
2006-06-06 13:52:00,92.653,92.69,92.653,92.69,236299999.0
2006-06-06 13:53:00,92.69,92.7,92.675,92.687,312800000.0
2006-06-06 13:54:00,92.695,92.706,92.676,92.686,253700003.0
2006-06-06 13:55:00,92.671,92.69,92.658,92.673,177199999.0
2006-06-06 13:56:00,92.689,92.702,92.677,92.696,176500001.0
2006-06-06 13:57:00,92.685,92.702,92.664,92.687,322499998.0
2006-06-06 13:58:00,92.679,92.694,92.662,92.676,135800001.0
2006-06-06 13:59:00,92.688,92.696,92.675,92.675,97899998.0
2006-06-06 14:00:00,92.69,92.695,92.65,92.661,219400003.0
2006-06-06 14:01:00,92.675,92.693,92.668,92.679,339700001.0
2006-06-06 14:02:00,92.689,92.698,92.676,92.682,204899999.0
2006-06-06 14:03:00,92.69,92.703,92.678,92.683,155900001.0
2006-06-06 14:04:00,92.697,92.719,92.69,92.709,342299998.0
2006-06-06 14:05:00,92.701,92.72,92.693,92.714,310300003.0
2006-06-06 14:06:00,92.712,92.717,92.675,92.681,287800000.0
2006-06-06 14:07:00,92.673,92.673,92.633,92.634,185500003.0
2006-06-06 14:08:00,92.653,92.679,92.631,92.658,176400001.0
2006-06-06 14:09:00,92.665,92.687,92.661,92.687,250200004.0
2006-06-06 14:10:00,92.677,92.713,92.661,92.713,179400001.0
2006-06-06 14:11:00,92.71,92.738,92.692,92.716,112300001.0
2006-06-06 14:12:00,92.743,92.768,92.728,92.736,200699998.0
2006-06-06 14:13:00,92.747,92.771,92.724,92.73,277200004.0
2006-06-06 14:14:00,92.711,92.731,92.7,92.705,131899998.0
2006-06-06 14:15:00,92.668,92.708,92.668,92.685,207900001.0
2006-06-06 14:16:00,92.677,92.708,92.677,92.695,285000001.0
2006-06-06 14:17:00,92.695,92.728,92.695,92.718,144700001.0
2006-06-06 14:18:00,92.729,92.736,92.694,92.694,215799996.0
2006-06-06 14:19:00,92.698,92.724,92.673,92.693,247399999.0
2006-06-06 14:20:00,92.7,92.72,92.689,92.704,320399995.0
2006-06-06 14:21:00,92.715,92.715,92.681,92.701,174500002.0
2006-06-06 14:22:00,92.694,92.726,92.694,92.717,108799999.0
2006-06-06 14:23:00,92.702,92.741,92.702,92.727,297700004.0
2006-06-06 14:24:00,92.721,92.74,92.705,92.734,176800004.0
2006-06-06 14:25:00,92.712,92.735,92.707,92.714,227800001.0
2006-06-06 14:26:00,92.732,92.761,92.726,92.733,227100000.0
2006-06-06 14:27:00,92.745,92.749,92.727,92.73,221600000.0
2006-06-06 14:28:00,92.729,92.729,92.691,92.691,180400001.0
2006-06-06 14:29:00,92.715,92.715,92.684,92.691,278699999.0
2006-06-06 14:30:00,92.698,92.709,92.666,92.668,255100001.0
2006-06-06 14:31:00,92.685,92.721,92.651,92.702,307699997.0
2006-06-06 14:32:00,92.698,92.73,92.698,92.721,247099999.0
2006-06-06 14:33:00,92.709,92.738,92.709,92.738,226300002.0
2006-06-06 14:34:00,92.747,92.772,92.737,92.744,153400000.0
2006-06-06 14:35:00,92.774,92.774,92.735,92.74,255200002.0
2006-06-06 14:36:00,92.726,92.757,92.726,92.745,187399998.0
2006-06-06 14:37:00,92.749,92.749,92.722,92.726,64999999.0
2006-06-06 14:38:00,92.755,92.755,92.735,92.755,32700000.0
2006-06-06 14:39:00,92.773,92.785,92.75,92.779,203300002.0
2006-06-06 14:40:00,92.773,92.796,92.762,92.777,309699999.0
2006-06-06 14:41:00,92.775,92.798,92.773,92.798,174799999.0
2006-06-06 14:42:00,92.787,92.8,92.773,92.798,207799999.0
2006-06-06 14:43:00,92.782,92.796,92.766,92.774,246499996.0
2006-06-06 14:44:00,92.753,92.787,92.752,92.787,306600002.0
2006-06-06 14:45:00,92.754,92.784,92.752,92.784,268699996.0
2006-06-06 14:46:00,92.763,92.795,92.763,92.788,202299995.0
2006-06-06 14:47:00,92.796,92.796,92.749,92.768,119399998.0
2006-06-06 14:48:00,92.801,92.801,92.769,92.769,112800000.0
2006-06-06 14:49:00,92.768,92.795,92.742,92.759,168200000.0
2006-06-06 14:50:00,92.749,92.784,92.747,92.775,361499998.0
2006-06-06 14:51:00,92.777,92.786,92.751,92.766,305800000.0
2006-06-06 14:52:00,92.753,92.779,92.752,92.76,198599996.0
2006-06-06 14:53:00,92.748,92.769,92.737,92.749,297199999.0
2006-06-06 14:54:00,92.741,92.759,92.721,92.745,367499995.0
2006-06-06 14:55:00,92.748,92.768,92.73,92.745,372699999.0
2006-06-06 14:56:00,92.772,92.772,92.737,92.737,268599997.0
2006-06-06 14:57:00,92.751,92.759,92.727,92.733,243899997.0
2006-06-06 14:58:00,92.744,92.771,92.743,92.771,99400000.0
2006-06-06 14:59:00,92.738,92.775,92.726,92.753,186100002.0
2006-06-06 15:00:00,92.763,92.783,92.763,92.782,213699995.0
2006-06-06 15:01:00,92.785,92.785,92.758,92.766,158000000.0
2006-06-06 15:02:00,92.765,92.786,92.754,92.772,305099997.0
2006-06-06 15:03:00,92.79,92.81,92.779,92.786,263100001.0
2006-06-06 15:04:00,92.787,92.829,92.787,92.829,202400001.0
2006-06-06 15:05:00,92.813,92.83,92.801,92.822,178599998.0
2006-06-06 15:06:00,92.819,92.837,92.808,92.835,206699996.0
2006-06-06 15:07:00,92.808,92.829,92.793,92.801,239900003.0
2006-06-06 15:08:00,92.808,92.83,92.808,92.83,42100000.0
2006-06-06 15:09:00,92.833,92.833,92.819,92.819,63599999.0
2006-06-06 15:10:00,92.827,92.85,92.82,92.827,250899999.0
2006-06-06 15:11:00,92.842,92.847,92.822,92.826,209400000.0
2006-06-06 15:12:00,92.855,92.861,92.835,92.849,153599999.0
2006-06-06 15:13:00,92.852,92.852,92.829,92.84,170799999.0
2006-06-06 15:14:00,92.837,92.851,92.813,92.835,217300001.0
2006-06-06 15:15:00,92.825,92.846,92.808,92.832,260500000.0
2006-06-06 15:16:00,92.825,92.848,92.825,92.844,223500001.0
2006-06-06 15:17:00,92.829,92.857,92.824,92.857,351100004.0
2006-06-06 15:18:00,92.847,92.85,92.83,92.83,91999997.0
2006-06-06 15:19:00,92.842,92.858,92.822,92.822,215600000.0
2006-06-06 15:20:00,92.827,92.846,92.819,92.84,323899998.0
2006-06-06 15:21:00,92.824,92.84,92.812,92.828,219899999.0
2006-06-06 15:22:00,92.821,92.831,92.779,92.806,192499999.0
2006-06-06 15:23:00,92.827,92.862,92.823,92.838,299299997.0
2006-06-06 15:24:00,92.869,92.869,92.839,92.842,233500004.0
2006-06-06 15:25:00,92.859,92.86,92.83,92.837,268499996.0
2006-06-06 15:26:00,92.857,92.888,92.851,92.869,221999999.0
2006-06-06 15:27:00,92.868,92.893,92.862,92.882,436300001.0
2006-06-06 15:28:00,92.884,92.896,92.866,92.878,279300001.0
2006-06-06 15:29:00,92.856,92.88,92.854,92.86,197699997.0
2006-06-06 15:30:00,92.881,92.893,92.862,92.872,124099997.0
2006-06-06 15:31:00,92.858,92.879,92.813,92.827,222100004.0
2006-06-06 15:32:00,92.82,92.83,92.805,92.817,328400004.0
2006-06-06 15:33:00,92.81,92.833,92.806,92.811,240199999.0
2006-06-06 15:34:00,92.807,92.823,92.782,92.798,329300000.0
2006-06-06 15:35:00,92.774,92.802,92.774,92.8,291300001.0
2006-06-06 15:36:00,92.794,92.836,92.794,92.803,254299997.0
2006-06-06 15:37:00,92.825,92.858,92.807,92.858,271600000.0
2006-06-06 15:38:00,92.86,92.869,92.839,92.839,169500002.0
2006-06-06 15:39:00,92.857,92.865,92.822,92.822,245799999.0
2006-06-06 15:40:00,92.815,92.848,92.805,92.825,308800000.0
2006-06-06 15:41:00,92.834,92.859,92.824,92.841,203000005.0
2006-06-06 15:42:00,92.853,92.862,92.832,92.845,133799999.0
2006-06-06 15:43:00,92.84,92.859,92.835,92.851,255700004.0
2006-06-06 15:44:00,92.834,92.867,92.828,92.867,187400004.0
2006-06-06 15:45:00,92.853,92.873,92.85,92.867,263099998.0
2006-06-06 15:46:00,92.881,92.902,92.873,92.883,175999998.0
2006-06-06 15:47:00,92.865,92.887,92.856,92.882,160699997.0
2006-06-06 15:48:00,92.889,92.901,92.874,92.874,218700000.0
2006-06-06 15:49:00,92.858,92.891,92.858,92.884,255399996.0
2006-06-06 15:50:00,92.869,92.891,92.867,92.88,226900000.0
2006-06-06 15:51:00,92.88,92.894,92.867,92.878,327099999.0
2006-06-06 15:52:00,92.888,92.888,92.856,92.863,307399998.0
2006-06-06 15:53:00,92.865,92.865,92.827,92.835,184199997.0
2006-06-06 15:54:00,92.839,92.874,92.835,92.841,203699999.0
2006-06-06 15:55:00,92.865,92.882,92.862,92.882,181999998.0
2006-06-06 15:56:00,92.879,92.889,92.856,92.879,228200002.0
2006-06-06 15:57:00,92.875,92.893,92.864,92.881,358200000.0
2006-06-06 15:58:00,92.884,92.904,92.884,92.904,52400001.0
2006-06-06 15:59:00,92.92,92.926,92.879,92.896,126499999.0
2006-06-06 16:00:00,92.867,92.901,92.858,92.865,237300001.0
2006-06-06 16:01:00,92.865,92.887,92.856,92.867,108399999.0
2006-06-06 16:02:00,92.866,92.904,92.855,92.904,190699997.0
2006-06-06 16:03:00,92.903,92.916,92.888,92.907,268900002.0
2006-06-06 16:04:00,92.908,92.913,92.886,92.902,475900000.0
2006-06-06 16:05:00,92.898,92.933,92.894,92.933,211399999.0
2006-06-06 16:06:00,92.938,92.943,92.914,92.929,316599999.0
2006-06-06 16:07:00,92.931,92.955,92.931,92.952,232799997.0
2006-06-06 16:08:00,92.947,92.95,92.928,92.933,208599998.0
2006-06-06 16:09:00,92.948,92.978,92.948,92.975,134499998.0
2006-06-06 16:10:00,92.968,92.997,92.95,92.983,414299991.0
2006-06-06 16:11:00,92.963,92.985,92.952,92.985,215399999.0
2006-06-06 16:12:00,92.979,92.992,92.962,92.969,167099999.0
2006-06-06 16:13:00,92.957,92.963,92.918,92.958,141699999.0
2006-06-06 16:14:00,92.957,92.968,92.933,92.954,192899999.0
2006-06-06 16:15:00,92.972,92.972,92.926,92.926,193100000.0
2006-06-06 16:16:00,92.951,92.951,92.902,92.902,244199996.0
2006-06-06 16:17:00,92.928,92.948,92.897,92.897,221899999.0
2006-06-06 16:18:00,92.948,92.964,92.929,92.944,222699998.0
2006-06-06 16:19:00,92.965,92.984,92.958,92.974,151600002.0
2006-06-06 16:20:00,92.966,92.999,92.966,92.992,221500002.0
2006-06-06 16:21:00,92.967,92.983,92.947,92.957,228399999.0
2006-06-06 16:22:00,92.948,92.975,92.941,92.955,289200000.0
2006-06-06 16:23:00,92.968,92.979,92.954,92.954,287899998.0
2006-06-06 16:24:00,92.963,92.975,92.949,92.959,156600000.0
2006-06-06 16:25:00,92.975,92.975,92.945,92.963,196699997.0
2006-06-06 16:26:00,92.962,92.973,92.941,92.965,215899998.0
2006-06-06 16:27:00,92.967,92.991,92.956,92.969,395800005.0
2006-06-06 16:28:00,92.962,92.962,92.941,92.946,110400002.0
2006-06-06 16:29:00,92.966,92.986,92.95,92.951,289999999.0
2006-06-06 16:30:00,92.977,92.983,92.962,92.967,76200000.0
2006-06-06 16:31:00,92.981,93.009,92.978,93.009,190799999.0
2006-06-06 16:32:00,92.981,93.008,92.975,92.998,173000001.0
2006-06-06 16:33:00,92.994,93.02,92.986,92.994,176800006.0
2006-06-06 16:34:00,92.986,93.022,92.986,93.011,198899998.0
2006-06-06 16:35:00,93.004,93.028,93.002,93.015,260399997.0
2006-06-06 16:36:00,93.013,93.025,92.994,93.015,380299997.0
2006-06-06 16:37:00,93.002,93.026,92.996,93.019,288799998.0
2006-06-06 16:38:00,93.02,93.048,93.016,93.024,179000001.0
2006-06-06 16:39:00,93.022,93.079,93.011,93.059,197900002.0
2006-06-06 16:40:00,93.079,93.095,93.065,93.087,260399995.0
2006-06-06 16:41:00,93.079,93.115,93.072,93.093,310299996.0
2006-06-06 16:42:00,93.082,93.091,93.038,93.052,229900001.0
2006-06-06 16:43:00,93.046,93.08,93.028,93.06,217200000.0
2006-06-06 16:44:00,93.083,93.083,93.05,93.061,234500000.0
2006-06-06 16:45:00,93.074,93.095,93.072,93.087,320000001.0
2006-06-06 16:46:00,93.085,93.117,93.074,93.117,238300001.0
2006-06-06 16:47:00,93.148,93.148,93.109,93.109,194700003.0
2006-06-06 16:48:00,93.129,93.133,93.091,93.091,214599996.0
2006-06-06 16:49:00,93.083,93.132,93.083,93.124,229399997.0
2006-06-06 16:50:00,93.106,93.132,93.087,93.097,191099998.0
2006-06-06 16:51:00,93.076,93.111,93.076,93.102,304599999.0
2006-06-06 16:52:00,93.07,93.103,93.064,93.1,248499999.0
2006-06-06 16:53:00,93.097,93.106,93.076,93.076,207500002.0
2006-06-06 16:54:00,93.069,93.094,93.069,93.094,214599996.0
2006-06-06 16:55:00,93.085,93.114,93.082,93.1,179299997.0
2006-06-06 16:56:00,93.105,93.112,93.09,93.091,208199998.0
2006-06-06 16:57:00,93.107,93.134,93.107,93.117,199900000.0
2006-06-06 16:58:00,93.137,93.152,93.117,93.152,198300001.0
2006-06-06 16:59:00,93.158,93.206,93.149,93.179,202800000.0
2006-06-06 17:00:00,93.174,93.199,93.156,93.17,201700004.0
2006-06-06 17:01:00,93.147,93.194,93.137,93.194,111999999.0
2006-06-06 17:02:00,93.195,93.2,93.174,93.182,206499999.0
2006-06-06 17:03:00,93.185,93.195,93.146,93.146,217400000.0
2006-06-06 17:04:00,93.144,93.144,93.115,93.132,149900000.0
2006-06-06 17:05:00,93.143,93.155,93.117,93.134,317199999.0
2006-06-06 17:06:00,93.123,93.15,93.119,93.129,239399996.0
2006-06-06 17:07:00,93.121,93.133,93.111,93.125,179500000.0
2006-06-06 17:08:00,93.104,93.125,93.101,93.12,227899998.0
2006-06-06 17:09:00,93.112,93.131,93.092,93.119,202700000.0
2006-06-06 17:10:00,93.103,93.126,93.101,93.126,198300001.0
2006-06-06 17:11:00,93.125,93.125,93.095,93.096,227599998.0
2006-06-06 17:12:00,93.113,93.117,93.099,93.101,79899999.0
2006-06-06 17:13:00,93.128,93.142,93.11,93.128,258900002.0
2006-06-06 17:14:00,93.112,93.135,93.101,93.135,299199994.0
2006-06-06 17:15:00,93.131,93.152,93.121,93.132,184599997.0
2006-06-06 17:16:00,93.161,93.171,93.147,93.156,114799999.0
2006-06-06 17:17:00,93.15,93.16,93.129,93.147,251499999.0
2006-06-06 17:18:00,93.151,93.172,93.142,93.155,272300001.0
2006-06-06 17:19:00,93.14,93.159,93.131,93.131,329999997.0
2006-06-06 17:20:00,93.14,93.162,93.124,93.134,201999999.0
2006-06-06 17:21:00,93.16,93.186,93.16,93.186,84900000.0
2006-06-06 17:22:00,93.195,93.214,93.185,93.203,262599998.0
2006-06-06 17:23:00,93.207,93.207,93.168,93.182,179199999.0
2006-06-06 17:24:00,93.199,93.205,93.177,93.19,387000003.0
2006-06-06 17:25:00,93.199,93.209,93.186,93.189,212399996.0
2006-06-06 17:26:00,93.227,93.233,93.198,93.198,212299999.0
2006-06-06 17:27:00,93.208,93.23,93.196,93.211,164399998.0
2006-06-06 17:28:00,93.243,93.243,93.216,93.217,239799998.0
2006-06-06 17:29:00,93.21,93.234,93.199,93.225,295000001.0
2006-06-06 17:30:00,93.221,93.235,93.208,93.208,202899997.0
2006-06-06 17:31:00,93.217,93.231,93.201,93.201,158100001.0
2006-06-06 17:32:00,93.202,93.221,93.193,93.203,351099999.0
2006-06-06 17:33:00,93.207,93.221,93.192,93.212,250100001.0
2006-06-06 17:34:00,93.222,93.229,93.193,93.197,189000000.0
2006-06-06 17:35:00,93.188,93.195,93.17,93.173,166899999.0
2006-06-06 17:36:00,93.177,93.193,93.165,93.177,258099998.0
2006-06-06 17:37:00,93.156,93.183,93.143,93.167,265100001.0
2006-06-06 17:38:00,93.183,93.189,93.161,93.17,340199995.0
2006-06-06 17:39:00,93.194,93.202,93.178,93.19,171700000.0
2006-06-06 17:40:00,93.168,93.202,93.168,93.201,181799999.0
2006-06-06 17:41:00,93.187,93.21,93.178,93.2,323800000.0
2006-06-06 17:42:00,93.179,93.199,93.176,93.196,200200000.0
2006-06-06 17:43:00,93.178,93.207,93.178,93.193,262500004.0
2006-06-06 17:44:00,93.19,93.2,93.158,93.167,190199997.0
2006-06-06 17:45:00,93.184,93.194,93.172,93.172,123299999.0
2006-06-06 17:46:00,93.185,93.188,93.152,93.168,299400003.0
2006-06-06 17:47:00,93.164,93.181,93.148,93.165,338799995.0
2006-06-06 17:48:00,93.2,93.2,93.17,93.179,132299999.0
2006-06-06 17:49:00,93.178,93.21,93.17,93.185,178999997.0
2006-06-06 17:50:00,93.17,93.194,93.165,93.184,195699998.0
2006-06-06 17:51:00,93.167,93.177,93.146,93.153,193499999.0
2006-06-06 17:52:00,93.159,93.159,93.137,93.142,259999998.0
2006-06-06 17:53:00,93.123,93.17,93.122,93.17,166099998.0
2006-06-06 17:54:00,93.153,93.172,93.125,93.147,242799996.0
2006-06-06 17:55:00,93.137,93.161,93.13,93.148,284800005.0
2006-06-06 17:56:00,93.153,93.167,93.124,93.149,218999998.0
2006-06-06 17:57:00,93.153,93.159,93.101,93.101,269699999.0
2006-06-06 17:58:00,93.093,93.143,93.093,93.143,144400000.0
2006-06-06 17:59:00,93.136,93.154,93.132,93.148,204600002.0
2006-06-06 18:00:00,93.141,93.154,93.12,93.12,233399999.0
2006-06-06 18:01:00,93.14,93.15,93.14,93.15,2023999996.0
2006-06-06 18:03:00,93.16,93.16,93.15,93.15,2023999996.0
2006-06-06 18:04:00,93.14,93.15,93.14,93.14,2023999996.0
2006-06-06 18:05:00,93.15,93.15,93.15,93.15,2023999996.0
2006-06-06 18:06:00,93.16,93.17,93.15,93.17,2023999996.0
2006-06-06 18:07:00,93.16,93.17,93.16,93.16,2023999996.0
2006-06-06 18:08:00,93.17,93.17,93.17,93.17,2023999996.0
2006-06-06 18:09:00,93.167,93.168,93.132,93.135,2023999996.0
2006-06-06 18:10:00,93.145,93.145,93.106,93.108,1578899995.0
2006-06-06 18:11:00,93.113,93.158,93.099,93.127,994500001.0
2006-06-06 18:12:00,93.134,93.147,93.117,93.133,1322500002.0
2006-06-06 18:13:00,93.13,93.152,93.113,93.121,1963299992.0
2006-06-06 18:14:00,93.14,93.16,93.14,93.16,1250099998.0
2006-06-06 18:15:00,93.15,93.15,93.13,93.13,1250099998.0
2006-06-06 18:17:00,93.093,93.123,93.076,93.092,1250099998.0
2006-06-06 18:18:00,93.099,93.123,93.084,93.097,1168899996.0
2006-06-06 18:19:00,93.14,93.14,93.14,93.14,1761400003.0
2006-06-06 18:20:00,93.137,93.147,93.11,93.113,1761400003.0
2006-06-06 18:21:00,93.12,93.148,93.12,93.142,1535600001.0
2006-06-06 18:22:00,93.139,93.142,93.115,93.125,1297699997.0
2006-06-06 18:24:00,93.107,93.133,93.095,93.11,2081499996.0
2006-06-06 18:25:00,93.12,93.12,93.11,93.12,2094199998.0
2006-06-06 18:26:00,93.115,93.126,93.089,93.096,2094199998.0
2006-06-06 18:27:00,93.113,93.123,93.093,93.102,1455000000.0
2006-06-06 18:28:00,93.103,93.125,93.089,93.1,1528899994.0
2006-06-06 18:29:00,93.119,93.126,93.09,93.106,1165299992.0
2006-06-06 18:30:00,93.105,93.127,93.096,93.127,844800002.0
2006-06-06 18:31:00,93.122,93.13,93.096,93.118,1314899991.0
2006-06-06 18:32:00,93.114,93.133,93.096,93.114,1782899984.0
2006-06-06 18:33:00,93.14,93.14,93.12,93.12,1787799989.0
2006-06-06 18:34:00,93.114,93.123,93.08,93.088,1787799989.0
2006-06-06 18:35:00,93.091,93.114,93.073,93.093,1688999985.0
2006-06-06 18:36:00,93.094,93.113,93.09,93.091,900600002.0
2006-06-06 18:37:00,93.088,93.105,93.065,93.086,1205499997.0
2006-06-06 18:38:00,93.079,93.109,93.051,93.085,784399997.0
2006-06-06 18:39:00,93.102,93.112,93.074,93.083,1104700004.0
2006-06-06 18:40:00,93.082,93.117,93.081,93.102,1745099990.0
2006-06-06 18:41:00,93.086,93.106,93.075,93.088,882099997.0
2006-06-06 18:42:00,93.09,93.105,93.076,93.077,1427499992.0
2006-06-06 18:43:00,93.096,93.112,93.078,93.093,423200000.0
2006-06-06 18:44:00,93.115,93.12,93.08,93.08,843900000.0
2006-06-06 18:45:00,93.076,93.106,93.071,93.086,648099997.0
2006-06-06 18:46:00,93.085,93.09,93.064,93.071,753599997.0
2006-06-06 18:47:00,93.082,93.099,93.077,93.094,190999996.0
2006-06-06 18:48:00,93.081,93.124,93.081,93.124,419099994.0
2006-06-06 18:49:00,93.111,93.126,93.084,93.098,812899995.0
2006-06-06 18:50:00,93.066,93.093,93.066,93.093,901499996.0
2006-06-06 18:51:00,93.095,93.113,93.082,93.092,1088900003.0
2006-06-06 18:52:00,93.113,93.121,93.089,93.097,1114399994.0
2006-06-06 18:53:00,93.116,93.126,93.096,93.111,1544999996.0
2006-06-06 18:54:00,93.101,93.122,93.083,93.101,1381200007.0
2006-06-06 18:55:00,93.111,93.134,93.096,93.096,1647799991.0
2006-06-06 18:56:00,93.088,93.125,93.086,93.123,343799998.0
2006-06-06 18:57:00,93.124,93.129,93.1,93.103,566299996.0
2006-06-06 18:58:00,93.113,93.127,93.098,93.101,901499997.0
2006-06-06 18:59:00,93.082,93.112,93.078,93.097,1202599995.0
2006-06-06 19:00:00,93.094,93.094,93.071,93.071,293500000.0
2006-06-06 19:01:00,93.079,93.095,93.055,93.075,562799997.0
2006-06-06 19:02:00,93.055,93.075,93.053,93.066,230600001.0
2006-06-06 19:03:00,93.066,93.09,93.054,93.072,618699998.0
2006-06-06 19:04:00,93.083,93.112,93.083,93.098,543200002.0
2006-06-06 19:05:00,93.096,93.105,93.082,93.086,399299998.0
2006-06-06 19:06:00,93.083,93.104,93.073,93.09,1065900000.0
2006-06-06 19:07:00,93.096,93.114,93.073,93.073,1340499988.0
2006-06-06 19:08:00,93.09,93.1,93.069,93.07,1752600007.0
2006-06-06 19:09:00,93.079,93.106,93.064,93.091,840899996.0
2006-06-06 19:10:00,93.114,93.123,93.106,93.11,183399998.0
2006-06-06 19:11:00,93.107,93.121,93.094,93.107,493399998.0
2006-06-06 19:12:00,93.092,93.121,93.092,93.115,202999998.0
2006-06-06 19:13:00,93.115,93.13,93.101,93.101,313400000.0
2006-06-06 19:14:00,93.111,93.134,93.11,93.131,306100001.0
2006-06-06 19:15:00,93.114,93.128,93.099,93.112,1146399995.0
2006-06-06 19:16:00,93.09,93.115,93.09,93.109,545099998.0
2006-06-06 19:17:00,93.108,93.11,93.072,93.079,687900001.0
2006-06-06 19:18:00,93.085,93.096,93.062,93.062,625900003.0
2006-06-06 19:19:00,93.048,93.096,93.048,93.085,1327399982.0
2006-06-06 19:20:00,93.087,93.092,93.049,93.082,566399995.0
2006-06-06 19:21:00,93.092,93.098,93.07,93.074,779199997.0
2006-06-06 19:22:00,93.07,93.087,93.064,93.073,234600000.0
2006-06-06 19:23:00,93.072,93.104,93.071,93.091,1775799987.0
2006-06-06 19:24:00,93.095,93.111,93.081,93.101,778899997.0
2006-06-06 19:25:00,93.096,93.108,93.075,93.095,1353699995.0
2006-06-06 19:26:00,93.098,93.126,93.082,93.095,1710400007.0
2006-06-06 19:27:00,93.112,93.129,93.097,93.11,1305199987.0
2006-06-06 19:28:00,93.092,93.118,93.087,93.118,998899999.0
2006-06-06 19:29:00,93.126,93.14,93.111,93.115,431699998.0
2006-06-06 19:30:00,93.133,93.152,93.125,93.13,1051899997.0
2006-06-06 19:31:00,93.103,93.13,93.099,93.121,585900002.0
2006-06-06 19:32:00,93.12,93.125,93.1,93.105,1050999992.0
2006-06-06 19:33:00,93.107,93.132,93.092,93.113,629699997.0
2006-06-06 19:34:00,93.116,93.132,93.097,93.116,1054599997.0
2006-06-06 19:35:00,93.112,93.116,93.072,93.097,1039299999.0
2006-06-06 19:36:00,93.113,93.114,93.09,93.097,674799999.0
2006-06-06 19:37:00,93.106,93.117,93.09,93.105,194299998.0
2006-06-06 19:38:00,93.096,93.124,93.093,93.124,975499994.0
2006-06-06 19:39:00,93.117,93.128,93.096,93.096,895399993.0
2006-06-06 19:40:00,93.098,93.126,93.094,93.117,701800003.0
2006-06-06 19:41:00,93.123,93.132,93.097,93.107,1079399999.0
2006-06-06 19:42:00,93.09,93.131,93.09,93.13,822199990.0
2006-06-06 19:43:00,93.108,93.138,93.103,93.138,395199999.0
2006-06-06 19:44:00,93.108,93.145,93.107,93.124,892299989.0
2006-06-06 19:45:00,93.104,93.138,93.1,93.138,325599998.0
2006-06-06 19:46:00,93.13,93.16,93.123,93.142,667999995.0
2006-06-06 19:47:00,93.141,93.155,93.108,93.139,273000001.0
2006-06-06 19:48:00,93.155,93.159,93.133,93.141,1133599996.0
2006-06-06 19:49:00,93.148,93.164,93.136,93.141,701399999.0
2006-06-06 19:50:00,93.151,93.155,93.122,93.122,677400003.0
2006-06-06 19:51:00,93.139,93.154,93.119,93.124,554500003.0
2006-06-06 19:52:00,93.145,93.154,93.127,93.133,551999997.0
2006-06-06 19:53:00,93.141,93.163,93.134,93.147,720999999.0
2006-06-06 19:54:00,93.142,93.166,93.139,93.154,805800000.0
2006-06-06 19:55:00,93.156,93.163,93.136,93.146,352399993.0
2006-06-06 19:56:00,93.154,93.167,93.13,93.155,577800000.0
2006-06-06 19:57:00,93.144,93.163,93.137,93.153,748999997.0
2006-06-06 19:58:00,93.136,93.146,93.107,93.13,926599990.0
2006-06-06 19:59:00,93.125,93.14,93.105,93.134,916200016.0
2006-06-06 20:00:00,93.132,93.137,93.11,93.117,623399995.0
2006-06-06 20:01:00,93.122,93.136,93.101,93.116,498700001.0
2006-06-06 20:02:00,93.115,93.125,93.091,93.094,485199993.0
2006-06-06 20:03:00,93.107,93.127,93.092,93.113,535499999.0
2006-06-06 20:04:00,93.124,93.14,93.118,93.127,459499996.0
2006-06-06 20:05:00,93.118,93.138,93.112,93.123,497100004.0
2006-06-06 20:06:00,93.105,93.139,93.097,93.117,760500002.0
2006-06-06 20:07:00,93.116,93.131,93.102,93.124,489600004.0
2006-06-06 20:08:00,93.118,93.136,93.098,93.136,727499998.0
2006-06-06 20:09:00,93.122,93.137,93.11,93.127,549099999.0
2006-06-06 20:10:00,93.133,93.144,93.116,93.116,488099999.0
2006-06-06 20:11:00,93.123,93.139,93.092,93.11,1324199993.0
2006-06-06 20:12:00,93.097,93.133,93.097,93.118,1904799997.0
2006-06-06 20:13:00,93.114,93.139,93.11,93.127,1030099998.0
2006-06-06 20:14:00,93.124,93.127,93.091,93.101,610099996.0
2006-06-06 20:15:00,93.116,93.129,93.1,93.107,843899997.0
2006-06-06 20:16:00,93.124,93.124,93.086,93.086,1262799993.0
2006-06-06 20:17:00,93.091,93.13,93.091,93.13,334400004.0
2006-06-06 20:18:00,93.127,93.144,93.119,93.137,263399997.0
2006-06-06 20:19:00,93.138,93.157,93.114,93.142,1694699994.0
2006-06-06 20:20:00,93.161,93.164,93.136,93.155,1505999995.0
2006-06-06 20:21:00,93.143,93.169,93.143,93.163,375699999.0
2006-06-06 20:22:00,93.152,93.159,93.12,93.124,929099994.0
2006-06-06 20:23:00,93.128,93.154,93.109,93.121,941499994.0
2006-06-06 20:24:00,93.128,93.141,93.116,93.128,579299999.0
2006-06-06 20:25:00,93.131,93.146,93.107,93.128,706499997.0
2006-06-06 20:26:00,93.133,93.136,93.113,93.114,421299997.0
2006-06-06 20:27:00,93.126,93.127,93.098,93.11,1207299988.0
2006-06-06 20:28:00,93.13,93.13,93.13,93.13,1968099992.0
2006-06-06 20:29:00,93.126,93.129,93.089,93.1,1968099992.0
2006-06-06 20:30:00,93.12,93.138,93.099,93.124,2043699997.0
2006-06-06 20:31:00,93.124,93.137,93.105,93.123,1583799995.0
2006-06-06 20:32:00,93.13,93.13,93.13,93.13,643299996.0
2006-06-06 20:33:00,93.118,93.118,93.08,93.1,643299996.0
2006-06-06 20:34:00,93.114,93.125,93.098,93.104,437300000.0
2006-06-06 20:35:00,93.104,93.122,93.092,93.112,548699996.0
2006-06-06 20:36:00,93.107,93.116,93.086,93.101,521599998.0
2006-06-06 20:37:00,93.115,93.133,93.093,93.104,583100000.0
2006-06-06 20:38:00,93.103,93.132,93.093,93.111,1373699995.0
2006-06-06 20:39:00,93.102,93.115,93.083,93.089,1183600003.0
2006-06-06 20:40:00,93.109,93.123,93.095,93.109,1532299996.0
2006-06-06 20:41:00,93.101,93.119,93.083,93.109,787800003.0
2006-06-06 20:42:00,93.102,93.125,93.09,93.11,949599994.0
2006-06-06 20:43:00,93.103,93.127,93.098,93.11,777099993.0
2006-06-06 20:44:00,93.106,93.14,93.101,93.123,1210699991.0
2006-06-06 20:45:00,93.115,93.148,93.098,93.113,847399999.0
2006-06-06 20:46:00,93.104,93.139,93.104,93.128,903699998.0
2006-06-06 20:47:00,93.128,93.146,93.11,93.113,1292999995.0
2006-06-06 20:48:00,93.114,93.136,93.111,93.125,891599997.0
2006-06-06 20:49:00,93.115,93.134,93.094,93.124,873399992.0
2006-06-06 20:50:00,93.114,93.14,93.109,93.129,920799993.0
2006-06-06 20:51:00,93.122,93.144,93.114,93.134,497699996.0
2006-06-06 20:52:00,93.135,93.145,93.12,93.138,662000002.0
2006-06-06 20:53:00,93.138,93.138,93.108,93.122,1291899998.0
2006-06-06 20:54:00,93.13,93.15,93.112,93.136,353099998.0
2006-06-06 20:55:00,93.128,93.143,93.102,93.13,1109099999.0
2006-06-06 20:56:00,93.105,93.13,93.096,93.108,1088099986.0
2006-06-06 20:57:00,93.132,93.143,93.108,93.11,1223000001.0
2006-06-06 20:58:00,93.13,93.14,93.12,93.14,2016699994.0
2006-06-06 20:59:00,93.109,93.142,93.097,93.132,2016699994.0
2006-06-06 21:00:00,93.15,93.15,93.15,93.15,743000002.0
2006-06-06 21:02:00,93.133,93.142,93.112,93.125,743000002.0
2006-06-06 21:03:00,93.132,93.144,93.121,93.121,584800000.0
2006-06-06 21:04:00,93.118,93.134,93.112,93.113,277500000.0
2006-06-06 21:05:00,93.12,93.138,93.102,93.124,380600004.0
2006-06-06 21:06:00,93.133,93.136,93.107,93.124,637899993.0
2006-06-06 21:07:00,93.134,93.145,93.116,93.125,655499993.0
2006-06-06 21:08:00,93.126,93.146,93.113,93.12,514699997.0
2006-06-06 21:09:00,93.127,93.153,93.127,93.145,298599997.0
2006-06-06 21:10:00,93.143,93.154,93.128,93.128,416899998.0
2006-06-06 21:11:00,93.138,93.166,93.127,93.14,448200000.0
2006-06-06 21:12:00,93.129,93.162,93.128,93.161,571700000.0
2006-06-06 21:13:00,93.153,93.171,93.135,93.17,1048399997.0
2006-06-06 21:14:00,93.17,93.175,93.148,93.148,1088099999.0
2006-06-06 21:15:00,93.14,93.158,93.127,93.147,1152299999.0
2006-06-06 21:16:00,93.145,93.149,93.119,93.12,742500003.0
2006-06-06 21:17:00,93.129,93.145,93.108,93.135,1324399996.0
2006-06-06 21:18:00,93.117,93.135,93.108,93.126,713099999.0
2006-06-06 21:19:00,93.108,93.141,93.108,93.136,1016100002.0
2006-06-06 21:20:00,93.132,93.132,93.085,93.086,1630199994.0
2006-06-06 21:21:00,93.099,93.128,93.093,93.113,1846899991.0
2006-06-06 21:22:00,93.105,93.13,93.09,93.123,1388099994.0
2006-06-06 21:23:00,93.13,93.135,93.093,93.12,779499992.0
2006-06-06 21:24:00,93.131,93.143,93.112,93.122,896899993.0
2006-06-06 21:25:00,93.113,93.136,93.109,93.128,1416499996.0
2006-06-06 21:26:00,93.111,93.139,93.111,93.134,462400004.0
2006-06-06 21:27:00,93.123,93.14,93.12,93.135,506400004.0
2006-06-06 21:28:00,93.129,93.145,93.122,93.132,390399994.0
2006-06-06 21:29:00,93.126,93.135,93.101,93.127,605799993.0
2006-06-06 21:30:00,93.114,93.127,93.095,93.117,448300000.0
2006-06-06 21:31:00,93.096,93.127,93.096,93.127,204400001.0
2006-06-06 21:32:00,93.133,93.133,93.102,93.118,1254899989.0
2006-06-06 21:33:00,93.123,93.125,93.104,93.104,286100001.0
2006-06-06 21:34:00,93.122,93.133,93.092,93.092,442300000.0
2006-06-06 21:35:00,93.121,93.128,93.106,93.11,509799998.0
2006-06-06 21:36:00,93.102,93.128,93.102,93.12,147500001.0
2006-06-06 21:37:00,93.09,93.124,93.088,93.119,475600004.0
2006-06-06 21:38:00,93.119,93.141,93.102,93.121,407000005.0
2006-06-06 21:39:00,93.132,93.135,93.111,93.124,170500000.0
2006-06-06 21:40:00,93.123,93.152,93.118,93.142,438499999.0
2006-06-06 21:41:00,93.146,93.158,93.128,93.128,367300004.0
2006-06-06 21:42:00,93.15,93.154,93.121,93.121,849999992.0
2006-06-06 21:43:00,93.136,93.148,93.118,93.143,661000001.0
2006-06-06 21:44:00,93.143,93.147,93.108,93.133,1520499997.0
2006-06-06 21:45:00,93.142,93.144,93.108,93.113,933599998.0
2006-06-06 21:46:00,93.13,93.158,93.127,93.145,539100001.0
2006-06-06 21:47:00,93.158,93.173,93.144,93.149,872099992.0
2006-06-06 21:48:00,93.167,93.174,93.149,93.149,181400001.0
2006-06-06 21:49:00,93.173,93.184,93.152,93.153,577199989.0
2006-06-06 21:50:00,93.151,93.175,93.151,93.175,152600002.0
2006-06-06 21:51:00,93.165,93.177,93.145,93.163,351500002.0
2006-06-06 21:52:00,93.161,93.177,93.139,93.146,638299999.0
2006-06-06 21:53:00,93.165,93.165,93.132,93.132,184599999.0
2006-06-06 21:54:00,93.142,93.155,93.135,93.155,234099997.0
2006-06-06 21:55:00,93.156,93.167,93.143,93.155,207599997.0
2006-06-06 21:56:00,93.178,93.179,93.16,93.162,447199994.0
2006-06-06 21:57:00,93.167,93.167,93.143,93.143,136299996.0
2006-06-06 21:58:00,93.158,93.172,93.147,93.162,228599998.0
2006-06-06 21:59:00,93.175,93.175,93.143,93.155,640199997.0
2006-06-06 22:00:00,93.171,93.193,93.152,93.163,749899999.0
2006-06-06 22:01:00,93.168,93.194,93.167,93.19,701199994.0
2006-06-06 22:02:00,93.186,93.207,93.174,93.179,1218499996.0
2006-06-06 22:03:00,93.171,93.195,93.171,93.183,202700000.0
2006-06-06 22:04:00,93.183,93.19,93.162,93.177,648499996.0
2006-06-06 22:05:00,93.154,93.182,93.142,93.163,322999998.0
2006-06-06 22:06:00,93.153,93.174,93.145,93.166,240700004.0
2006-06-06 22:07:00,93.167,93.177,93.152,93.156,260199998.0
2006-06-06 22:08:00,93.173,93.175,93.15,93.15,140899999.0
2006-06-06 22:09:00,93.173,93.173,93.148,93.148,392700000.0
2006-06-06 22:10:00,93.186,93.2,93.159,93.159,364700000.0
2006-06-06 22:11:00,93.177,93.204,93.167,93.195,491600002.0
2006-06-06 22:12:00,93.195,93.2,93.159,93.177,419599996.0
2006-06-06 22:13:00,93.192,93.2,93.167,93.182,577399999.0
2006-06-06 22:14:00,93.197,93.201,93.176,93.176,249399997.0
2006-06-06 22:15:00,93.166,93.187,93.15,93.164,647800000.0
2006-06-06 22:16:00,93.15,93.179,93.15,93.177,550199995.0
2006-06-06 22:17:00,93.162,93.189,93.162,93.182,230499999.0
2006-06-06 22:18:00,93.185,93.19,93.167,93.167,311199999.0
2006-06-06 22:19:00,93.192,93.204,93.171,93.171,190399999.0
2006-06-06 22:20:00,93.193,93.207,93.177,93.193,175399998.0
2006-06-06 22:21:00,93.183,93.213,93.183,93.21,94400000.0
2006-06-06 22:22:00,93.205,93.221,93.188,93.203,484300000.0
2006-06-06 22:23:00,93.194,93.197,93.168,93.168,198099999.0
2006-06-06 22:24:00,93.177,93.182,93.163,93.166,57600000.0
2006-06-06 22:25:00,93.17,93.19,93.169,93.183,196100000.0
2006-06-06 22:26:00,93.163,93.187,93.161,93.161,111500000.0
2006-06-06 22:27:00,93.18,93.185,93.157,93.157,799799995.0
2006-06-06 22:28:00,93.166,93.187,93.154,93.159,344299997.0
2006-06-06 22:29:00,93.168,93.18,93.14,93.165,321900004.0
2006-06-06 22:30:00,93.175,93.187,93.154,93.172,464500000.0
2006-06-06 22:31:00,93.173,93.191,93.171,93.187,182699998.0
2006-06-06 22:32:00,93.184,93.2,93.167,93.181,305199994.0
2006-06-06 22:33:00,93.203,93.203,93.17,93.17,478499995.0
2006-06-06 22:34:00,93.182,93.184,93.159,93.159,479400001.0
2006-06-06 22:35:00,93.176,93.197,93.173,93.194,207800000.0
2006-06-06 22:36:00,93.182,93.197,93.159,93.179,375700000.0
2006-06-06 22:37:00,93.159,93.182,93.157,93.171,312799997.0
2006-06-06 22:38:00,93.162,93.184,93.162,93.183,222500001.0
2006-06-06 22:39:00,93.17,93.192,93.168,93.187,299699998.0
2006-06-06 22:40:00,93.181,93.181,93.156,93.156,391900000.0
2006-06-06 22:41:00,93.192,93.192,93.172,93.172,289799999.0
2006-06-06 22:42:00,93.194,93.198,93.171,93.171,219300001.0
2006-06-06 22:43:00,93.195,93.2,93.168,93.176,793199996.0
2006-06-06 22:44:00,93.195,93.2,93.17,93.17,512600007.0
2006-06-06 22:45:00,93.178,93.195,93.155,93.192,501300003.0
2006-06-06 22:46:00,93.194,93.196,93.161,93.173,365100001.0
2006-06-06 22:47:00,93.172,93.194,93.17,93.193,335899999.0
2006-06-06 22:48:00,93.182,93.205,93.165,93.187,560200003.0
2006-06-06 22:49:00,93.193,93.214,93.176,93.187,575600002.0
2006-06-06 22:50:00,93.201,93.216,93.184,93.203,283200001.0
2006-06-06 22:51:00,93.174,93.2,93.162,93.183,642200006.0
2006-06-06 22:52:00,93.18,93.196,93.174,93.187,200499998.0
2006-06-06 22:53:00,93.192,93.201,93.131,93.164,393299999.0
2006-06-06 22:54:00,93.19,93.199,93.168,93.173,377899999.0
2006-06-06 22:55:00,93.167,93.184,93.16,93.18,496200000.0
2006-06-06 22:56:00,93.16,93.188,93.16,93.188,169900001.0
2006-06-06 22:57:00,93.199,93.203,93.165,93.174,143499996.0
2006-06-06 22:58:00,93.179,93.201,93.176,93.191,153500000.0
2006-06-06 22:59:00,93.205,93.205,93.135,93.14,233499995.0
2006-06-06 23:00:00,93.196,93.21,93.179,93.205,265900000.0
2006-06-06 23:01:00,93.182,93.205,93.168,93.173,282099998.0
2006-06-06 23:02:00,93.205,93.227,93.192,93.214,135799999.0
2006-06-06 23:03:00,93.216,93.23,93.175,93.187,218399998.0
2006-06-06 23:04:00,93.188,93.222,93.18,93.192,279700001.0
2006-06-06 23:05:00,93.176,93.218,93.164,93.192,311299998.0
2006-06-06 23:06:00,93.176,93.209,93.168,93.18,216300005.0
2006-06-06 23:07:00,93.174,93.188,93.155,93.17,222899999.0
2006-06-06 23:08:00,93.2,93.201,93.164,93.169,301900001.0
2006-06-06 23:09:00,93.176,93.205,93.122,93.125,243900000.0
2006-06-06 23:10:00,93.152,93.192,93.11,93.114,214599996.0
2006-06-06 23:11:00,93.127,93.136,93.102,93.102,195600002.0
2006-06-06 23:12:00,93.125,93.149,93.084,93.084,207799998.0
2006-06-06 23:13:00,93.078,93.157,93.072,93.13,262699997.0
2006-06-06 23:14:00,93.143,93.172,93.122,93.148,190100001.0
2006-06-06 23:15:00,93.142,93.157,93.119,93.119,292000000.0
2006-06-06 23:16:00,93.11,93.14,93.082,93.105,281000002.0
2006-06-06 23:17:00,93.086,93.113,93.054,93.085,250099998.0
2006-06-06 23:18:00,93.09,93.134,93.073,93.073,327100000.0
2006-06-06 23:19:00,93.092,93.11,93.06,93.083,229999999.0
2006-06-06 23:20:00,93.066,93.105,93.063,93.098,293100006.0
2006-06-06 23:21:00,93.078,93.104,93.071,93.098,188100001.0
2006-06-06 23:22:00,93.054,93.076,93.022,93.066,255899998.0
2006-06-06 23:23:00,93.063,93.088,93.046,93.076,215000001.0
2006-06-06 23:24:00,93.036,93.091,93.029,93.059,290199998.0
2006-06-06 23:25:00,93.072,93.072,93.027,93.049,355600004.0
2006-06-06 23:26:00,93.083,93.125,93.075,93.096,309099995.0
2006-06-06 23:27:00,93.205,93.205,93.19,93.19,37200000.0
2006-06-06 23:28:00,93.192,93.207,93.106,93.11,186700001.0
2006-06-06 23:29:00,93.095,93.112,93.085,93.098,241299999.0
2006-06-06 23:30:00,93.1,93.1,93.079,93.08,112499999.0
2006-06-06 23:31:00,93.096,93.107,93.081,93.094,198799996.0
2006-06-06 23:32:00,93.079,93.098,93.063,93.093,203300003.0
2006-06-06 23:33:00,93.092,93.097,93.066,93.077,306499999.0
2006-06-06 23:34:00,93.091,93.094,93.06,93.071,275800000.0
2006-06-06 23:35:00,93.094,93.106,93.057,93.08,346199996.0
2006-06-06 23:36:00,93.088,93.103,93.07,93.083,165400000.0
2006-06-06 23:37:00,93.083,93.101,93.082,93.1,193199998.0
2006-06-06 23:38:00,93.095,93.095,93.069,93.078,255800001.0
2006-06-06 23:39:00,93.105,93.105,93.08,93.08,211200001.0
2006-06-06 23:40:00,93.095,93.105,93.073,93.081,211500001.0
2006-06-06 23:41:00,93.095,93.105,93.079,93.096,161999998.0
2006-06-06 23:42:00,93.079,93.1,93.07,93.09,369600003.0
2006-06-06 23:43:00,93.08,93.1,93.08,93.1,241299998.0
2006-06-06 23:44:00,93.09,93.1,93.065,93.086,303399998.0
2006-06-06 23:45:00,93.075,93.093,93.071,93.09,71300001.0
2006-06-06 23:46:00,93.082,93.1,93.082,93.1,39299999.0
2006-06-06 23:47:00,93.092,93.097,93.074,93.082,150800003.0
2006-06-06 23:48:00,93.095,93.1,93.08,93.088,204199998.0
2006-06-06 23:49:00,93.086,93.1,93.075,93.08,185999997.0
2006-06-06 23:50:00,93.09,93.1,93.07,93.087,229999997.0
2006-06-06 23:51:00,93.095,93.1,93.078,93.081,263500001.0
2006-06-06 23:52:00,93.082,93.105,93.082,93.1,218899999.0
2006-06-06 23:53:00,93.098,93.1,93.08,93.08,284499997.0
2006-06-06 23:54:00,93.084,93.1,93.076,93.1,327999998.0
2006-06-06 23:55:00,93.093,93.097,93.076,93.08,139800002.0
2006-06-06 23:56:00,93.09,93.105,93.08,93.095,270600003.0
2006-06-06 23:57:00,93.095,93.1,93.08,93.088,89199998.0
2006-06-06 23:58:00,93.08,93.1,93.077,93.081,87799999.0
2006-06-06 23:59:00,93.095,93.095,93.08,93.08,98199999.0
2006-06-07 00:00:00,93.08,93.1,93.073,93.093,263300000.0
2006-06-07 00:01:00,93.06,93.095,93.06,93.09,278000001.0
2006-06-07 00:02:00,93.082,93.1,93.082,93.1,32500000.0
2006-06-07 00:03:00,93.1,93.1,93.081,93.089,124300001.0
2006-06-07 00:04:00,93.093,93.1,93.077,93.088,289399997.0
2006-06-07 00:05:00,93.1,93.1,93.071,93.088,278900001.0
2006-06-07 00:06:00,93.079,93.1,93.07,93.1,223799997.0
2006-06-07 00:07:00,93.095,93.1,93.072,93.078,222100002.0
2006-06-07 00:08:00,93.08,93.095,93.08,93.095,48400000.0
2006-06-07 00:09:00,93.08,93.1,93.055,93.082,78199999.0
2006-06-07 00:10:00,93.076,93.093,93.076,93.093,31900000.0
2006-06-07 00:11:00,93.095,93.095,93.071,93.079,111300000.0
2006-06-07 00:12:00,93.1,93.105,93.07,93.07,251899999.0
2006-06-07 00:13:00,93.095,93.105,93.081,93.082,210900001.0
2006-06-07 00:14:00,93.096,93.105,93.072,93.077,115099999.0
2006-06-07 00:15:00,93.081,93.1,93.081,93.095,138799997.0
2006-06-07 00:16:00,93.079,93.1,93.075,93.1,247099999.0
2006-06-07 00:17:00,93.096,93.105,93.076,93.093,138100001.0
2006-06-07 00:18:00,93.093,93.095,93.076,93.08,20100000.0
2006-06-07 00:19:00,93.095,93.1,93.08,93.1,146800002.0
2006-06-07 00:20:00,93.095,93.1,93.073,93.077,353500003.0
2006-06-07 00:21:00,93.095,93.1,93.078,93.08,217900000.0
2006-06-07 00:22:00,93.095,93.105,93.081,93.097,147500002.0
2006-06-07 00:23:00,93.095,93.1,93.081,93.081,180700000.0
2006-06-07 00:24:00,93.1,93.1,93.062,93.068,233800000.0
2006-06-07 00:25:00,93.1,93.1,93.075,93.087,141700000.0
2006-06-07 00:26:00,93.1,93.1,93.074,93.076,123699996.0
2006-06-07 00:27:00,93.08,93.1,93.077,93.095,227100000.0
2006-06-07 00:28:00,93.095,93.1,93.081,93.095,133100001.0
2006-06-07 00:29:00,93.1,93.105,93.073,93.095,285599997.0
2006-06-07 00:30:00,93.095,93.1,93.072,93.087,117299997.0
2006-06-07 00:31:00,93.08,93.1,93.08,93.1,104100001.0
2006-06-07 00:32:00,93.071,93.1,93.071,93.095,183999999.0
2006-06-07 00:33:00,93.087,93.1,93.073,93.1,163600000.0
2006-06-07 00:34:00,93.095,93.095,93.051,93.051,66800001.0
2006-06-07 00:35:00,93.07,93.1,93.07,93.1,130399999.0
2006-06-07 00:36:00,93.1,93.1,93.071,93.1,272899997.0
2006-06-07 00:37:00,93.08,93.1,93.075,93.095,324500002.0
2006-06-07 00:38:00,93.09,93.095,93.07,93.077,139200000.0
2006-06-07 00:39:00,93.095,93.1,93.077,93.083,146499998.0
2006-06-07 00:40:00,93.1,93.1,93.074,93.08,352199997.0
2006-06-07 00:41:00,93.084,93.105,93.084,93.1,159700001.0
2006-06-07 00:42:00,93.079,93.1,93.071,93.095,223699997.0
2006-06-07 00:43:00,93.09,93.1,93.074,93.086,93300000.0
2006-06-07 00:44:00,93.08,93.1,93.072,93.09,150200000.0
2006-06-07 00:45:00,93.095,93.102,93.072,93.08,214799999.0
2006-06-07 00:46:00,93.08,93.105,93.076,93.105,206100001.0
2006-06-07 00:47:00,93.1,93.105,93.077,93.105,359700005.0
2006-06-07 00:48:00,93.1,93.1,93.069,93.069,288600003.0
2006-06-07 00:49:00,93.076,93.105,93.076,93.089,82900000.0
2006-06-07 00:50:00,93.089,93.1,93.082,93.089,145199999.0
2006-06-07 00:51:00,93.093,93.102,93.072,93.091,201600000.0
2006-06-07 00:52:00,93.087,93.1,93.074,93.095,125099996.0
2006-06-07 00:53:00,93.1,93.1,93.08,93.088,180100001.0
2006-06-07 00:54:00,93.1,93.1,93.072,93.075,158200000.0
2006-06-07 00:55:00,93.08,93.105,93.08,93.105,316000001.0
2006-06-07 00:56:00,93.09,93.1,93.07,93.084,145399998.0
2006-06-07 00:57:00,93.1,93.1,93.08,93.088,177699998.0
2006-06-07 00:58:00,93.087,93.1,93.074,93.092,167200000.0
2006-06-07 00:59:00,93.1,93.1,93.079,93.088,269000002.0
2006-06-07 01:00:00,93.089,93.103,93.069,93.076,285200001.0
2006-06-07 01:01:00,93.077,93.096,93.077,93.096,43600001.0
2006-06-07 01:02:00,93.098,93.098,93.06,93.079,229900001.0
2006-06-07 01:03:00,93.082,93.09,93.064,93.077,186400001.0
2006-06-07 01:04:00,93.085,93.09,93.064,93.064,152399999.0
2006-06-07 01:05:00,93.09,93.102,93.069,93.087,225300001.0
2006-06-07 01:06:00,93.07,93.103,93.07,93.095,245100001.0
2006-06-07 01:07:00,93.096,93.099,93.065,93.065,187699997.0
2006-06-07 01:08:00,93.079,93.09,93.072,93.09,165899998.0
2006-06-07 01:09:00,93.063,93.08,93.057,93.077,84699998.0
2006-06-07 01:10:00,93.066,93.078,93.056,93.072,99600002.0
2006-06-07 01:11:00,93.078,93.078,93.043,93.054,248899997.0
2006-06-07 01:12:00,93.055,93.057,93.032,93.038,391000000.0
2006-06-07 01:13:00,93.052,93.067,93.03,93.053,132699997.0
2006-06-07 01:14:00,93.063,93.063,93.034,93.034,118700000.0
2006-06-07 01:15:00,93.059,93.062,93.037,93.049,207799996.0
2006-06-07 01:16:00,93.061,93.08,93.054,93.066,194000003.0
2006-06-07 01:17:00,93.046,93.081,93.046,93.081,191299998.0
2006-06-07 01:18:00,93.094,93.105,93.085,93.093,63300000.0
2006-06-07 01:19:00,93.106,93.14,93.106,93.135,201299999.0
2006-06-07 01:20:00,93.113,93.142,93.107,93.128,232299996.0
2006-06-07 01:21:00,93.132,93.132,93.092,93.092,136199998.0
2006-06-07 01:22:00,93.098,93.116,93.09,93.103,288600001.0
2006-06-07 01:23:00,93.086,93.11,93.082,93.097,118399998.0
2006-06-07 01:24:00,93.093,93.111,93.085,93.103,144299997.0
2006-06-07 01:25:00,93.103,93.106,93.083,93.084,180999998.0
2006-06-07 01:26:00,93.1,93.108,93.084,93.084,215299999.0
2006-06-07 01:27:00,93.097,93.106,93.082,93.09,160099999.0
2006-06-07 01:28:00,93.077,93.1,93.073,93.087,159400001.0
2006-06-07 01:29:00,93.073,93.09,93.05,93.062,149999998.0
2006-06-07 01:30:00,93.083,93.09,93.061,93.068,253800005.0
2006-06-07 01:31:00,93.07,93.09,93.068,93.085,193299997.0
2006-06-07 01:32:00,93.071,93.097,93.069,93.097,158699999.0
2006-06-07 01:33:00,93.099,93.101,93.084,93.086,35399999.0
2006-06-07 01:34:00,93.105,93.115,93.086,93.097,358900000.0
2006-06-07 01:35:00,93.117,93.118,93.095,93.11,231099996.0
2006-06-07 01:36:00,93.108,93.108,93.078,93.078,238300006.0
2006-06-07 01:37:00,93.112,93.119,93.095,93.106,201400001.0
2006-06-07 01:38:00,93.128,93.128,93.1,93.111,282999998.0
2006-06-07 01:39:00,93.12,93.132,93.106,93.12,316300001.0
2006-06-07 01:40:00,93.111,93.129,93.097,93.112,232999998.0
2006-06-07 01:41:00,93.11,93.119,93.091,93.101,359999998.0
2006-06-07 01:42:00,93.105,93.105,93.077,93.077,50600000.0
2006-06-07 01:43:00,93.085,93.103,93.077,93.089,220799997.0
2006-06-07 01:44:00,93.077,93.101,93.077,93.086,182899999.0
2006-06-07 01:45:00,93.093,93.093,93.069,93.069,134499999.0
2006-06-07 01:46:00,93.093,93.108,93.07,93.108,203900002.0
2006-06-07 01:47:00,93.09,93.114,93.09,93.111,147600000.0
2006-06-07 01:48:00,93.117,93.122,93.084,93.112,466900008.0
2006-06-07 01:49:00,93.098,93.12,93.092,93.114,360099998.0
2006-06-07 01:50:00,93.09,93.137,93.09,93.127,279600005.0
2006-06-07 01:51:00,93.118,93.131,93.101,93.109,180500001.0
2006-06-07 01:52:00,93.125,93.129,93.103,93.103,198400000.0
2006-06-07 01:53:00,93.093,93.112,93.071,93.091,214400000.0
2006-06-07 01:54:00,93.095,93.104,93.076,93.076,259600003.0
2006-06-07 01:55:00,93.089,93.104,93.083,93.097,125700000.0
2006-06-07 01:56:00,93.066,93.091,93.064,93.071,313999999.0
2006-06-07 01:57:00,93.083,93.083,93.053,93.055,362799995.0
2006-06-07 01:58:00,93.065,93.088,93.063,93.075,227100001.0
2006-06-07 01:59:00,93.068,93.092,93.066,93.091,228299997.0
2006-06-07 02:00:00,93.082,93.091,93.067,93.071,208100000.0
2006-06-07 02:01:00,93.078,93.088,93.055,93.08,221600000.0
2006-06-07 02:02:00,93.087,93.087,93.058,93.059,127999999.0
2006-06-07 02:03:00,93.062,93.071,93.032,93.032,279499995.0
2006-06-07 02:04:00,93.045,93.061,93.045,93.061,61100001.0
2006-06-07 02:05:00,93.064,93.074,93.047,93.061,202499997.0
2006-06-07 02:06:00,93.053,93.077,93.048,93.059,120899998.0
2006-06-07 02:07:00,93.05,93.058,93.03,93.038,256800000.0
2006-06-07 02:08:00,93.055,93.06,93.04,93.048,257099998.0
2006-06-07 02:09:00,93.054,93.062,93.041,93.041,203199999.0
2006-06-07 02:10:00,93.041,93.059,93.028,93.042,279999995.0
2006-06-07 02:11:00,93.034,93.047,93.01,93.025,242899997.0
2006-06-07 02:12:00,93.043,93.073,93.043,93.073,151399998.0
2006-06-07 02:13:00,93.073,93.073,93.046,93.051,162700000.0
2006-06-07 02:14:00,93.077,93.091,93.07,93.073,131699999.0
2006-06-07 02:15:00,93.075,93.094,93.052,93.077,264799997.0
2006-06-07 02:16:00,93.05,93.077,93.048,93.065,264499999.0
2006-06-07 02:17:00,93.068,93.097,93.06,93.094,312800004.0
2006-06-07 02:18:00,93.072,93.09,93.062,93.09,176000000.0
2006-06-07 02:19:00,93.074,93.097,93.069,93.092,243900001.0
2006-06-07 02:20:00,93.085,93.09,93.07,93.078,118800000.0
2006-06-07 02:21:00,93.071,93.09,93.071,93.085,219900003.0
2006-06-07 02:22:00,93.083,93.087,93.059,93.074,145799999.0
2006-06-07 02:23:00,93.077,93.089,93.063,93.089,380700002.0
2006-06-07 02:24:00,93.077,93.095,93.065,93.082,163100000.0
2006-06-07 02:25:00,93.077,93.09,93.062,93.085,159900001.0
2006-06-07 02:26:00,93.082,93.092,93.059,93.077,147900000.0
2006-06-07 02:27:00,93.087,93.098,93.071,93.084,239599998.0
2006-06-07 02:28:00,93.088,93.091,93.068,93.072,267299998.0
2006-06-07 02:29:00,93.085,93.098,93.07,93.085,282400000.0
2006-06-07 02:30:00,93.071,93.1,93.071,93.09,217200000.0
2006-06-07 02:31:00,93.075,93.088,93.065,93.077,181199998.0
2006-06-07 02:32:00,93.072,93.082,93.064,93.064,83599999.0
2006-06-07 02:33:00,93.076,93.09,93.076,93.09,28800000.0
2006-06-07 02:34:00,93.046,93.092,93.046,93.091,232199999.0
2006-06-07 02:35:00,93.07,93.1,93.069,93.095,305299999.0
2006-06-07 02:36:00,93.098,93.106,93.085,93.092,291200000.0
2006-06-07 02:37:00,93.1,93.105,93.078,93.088,133200000.0
2006-06-07 02:38:00,93.105,93.113,93.091,93.1,103400000.0
2006-06-07 02:39:00,93.095,93.108,93.081,93.083,264299998.0
2006-06-07 02:40:00,93.089,93.11,93.083,93.11,200000001.0
2006-06-07 02:41:00,93.113,93.117,93.094,93.102,353999998.0
2006-06-07 02:42:00,93.1,93.1,93.054,93.054,376199998.0
2006-06-07 02:43:00,93.042,93.073,93.031,93.052,293199999.0
2006-06-07 02:44:00,93.031,93.057,93.029,93.057,242399996.0
2006-06-07 02:45:00,93.05,93.061,93.032,93.047,139699998.0
2006-06-07 02:46:00,93.057,93.058,93.026,93.026,200099998.0
2006-06-07 02:47:00,93.04,93.057,93.02,93.043,151300000.0
2006-06-07 02:48:00,93.053,93.07,93.046,93.065,269399996.0
2006-06-07 02:49:00,93.043,93.061,93.042,93.057,111300003.0
2006-06-07 02:50:00,93.063,93.063,93.036,93.036,176899999.0
2006-06-07 02:51:00,93.042,93.042,93.005,93.005,176300000.0
2006-06-07 02:52:00,93.001,93.02,92.995,93.014,212000001.0
2006-06-07 02:53:00,93.007,93.027,92.987,93.012,112599999.0
2006-06-07 02:54:00,93.022,93.04,93.013,93.02,161899999.0
2006-06-07 02:55:00,93.021,93.032,93.013,93.03,146399998.0
2006-06-07 02:56:00,93.037,93.037,93.01,93.012,308700004.0
2006-06-07 02:57:00,93.005,93.026,93.005,93.026,144500000.0
2006-06-07 02:58:00,93.024,93.032,93.013,93.017,119300002.0
2006-06-07 02:59:00,92.999,93.023,92.994,93.007,404599999.0
2006-06-07 03:00:00,92.991,93.017,92.991,93.012,341600001.0
2006-06-07 03:01:00,93.004,93.04,93.004,93.02,392300002.0
2006-06-07 03:02:00,93.017,93.032,93.013,93.032,146999997.0
2006-06-07 03:03:00,93.007,93.031,93.004,93.029,220000001.0
2006-06-07 03:04:00,93.026,93.031,93.001,93.02,259199998.0
2006-06-07 03:05:00,93.018,93.03,93.007,93.024,223499998.0
2006-06-07 03:06:00,93.007,93.026,93.006,93.023,103600001.0
2006-06-07 03:07:00,93.014,93.026,92.995,93.008,145799999.0
2006-06-07 03:08:00,93.012,93.024,92.988,92.993,202199999.0
2006-06-07 03:09:00,93.009,93.028,92.998,93.006,256399997.0
2006-06-07 03:10:00,93.005,93.021,92.988,92.996,357600006.0
2006-06-07 03:11:00,92.996,93.01,92.985,93.01,178200003.0
2006-06-07 03:12:00,93.0,93.012,92.984,92.992,177200003.0
2006-06-07 03:13:00,93.008,93.018,92.986,92.995,380500002.0
2006-06-07 03:14:00,93.012,93.018,92.995,93.004,187799998.0
2006-06-07 03:15:00,93.009,93.013,92.97,92.97,150599998.0
2006-06-07 03:16:00,92.96,92.988,92.953,92.988,205600001.0
2006-06-07 03:17:00,92.995,93.003,92.975,92.984,209100000.0
2006-06-07 03:18:00,92.969,92.988,92.961,92.977,59699998.0
2006-06-07 03:19:00,92.981,93.001,92.971,92.975,210400000.0
2006-06-07 03:20:00,92.957,92.99,92.957,92.971,217500000.0
2006-06-07 03:21:00,92.962,92.981,92.953,92.973,352799996.0
2006-06-07 03:22:00,92.965,92.986,92.953,92.984,230799999.0
2006-06-07 03:23:00,92.987,92.994,92.964,92.972,222499999.0
2006-06-07 03:24:00,92.989,93.012,92.976,92.987,174699998.0
2006-06-07 03:25:00,93.004,93.004,92.968,92.98,307999999.0
2006-06-07 03:26:00,92.98,93.0,92.978,92.993,209099999.0
2006-06-07 03:27:00,92.986,93.006,92.982,93.003,136400000.0
2006-06-07 03:28:00,92.997,92.997,92.979,92.979,16400000.0
2006-06-07 03:29:00,92.998,92.998,92.977,92.993,136300004.0
2006-06-07 03:30:00,93.003,93.01,92.984,92.984,130400000.0
2006-06-07 03:31:00,93.005,93.009,92.991,92.992,166300001.0
2006-06-07 03:32:00,92.999,93.014,92.971,92.993,227799996.0
2006-06-07 03:33:00,92.99,92.991,92.955,92.955,193399998.0
2006-06-07 03:34:00,92.948,92.984,92.942,92.979,239300003.0
2006-06-07 03:35:00,92.951,92.974,92.943,92.958,284199998.0
2006-06-07 03:36:00,92.958,92.962,92.938,92.948,277500002.0
2006-06-07 03:37:00,92.948,92.969,92.94,92.955,183799997.0
2006-06-07 03:38:00,92.924,92.967,92.924,92.967,156700001.0
2006-06-07 03:39:00,92.952,92.974,92.94,92.95,234200001.0
2006-06-07 03:40:00,92.962,92.974,92.942,92.95,271699999.0
2006-06-07 03:41:00,92.95,92.976,92.935,92.961,254600003.0
2006-06-07 03:42:00,92.965,92.974,92.945,92.96,158499999.0
2006-06-07 03:43:00,92.965,92.977,92.952,92.965,172200001.0
2006-06-07 03:44:00,92.95,92.99,92.925,92.99,223399997.0
2006-06-07 03:45:00,92.987,93.001,92.974,92.986,304399999.0
2006-06-07 03:46:00,92.982,93.003,92.965,92.975,216899995.0
2006-06-07 03:47:00,92.996,93.012,92.991,92.994,325400003.0
2006-06-07 03:48:00,93.016,93.022,92.991,93.021,227600000.0
2006-06-07 03:49:00,93.003,93.017,92.987,93.003,358199999.0
2006-06-07 03:50:00,92.989,93.017,92.989,93.0,72400000.0
2006-06-07 03:51:00,93.0,93.011,92.985,92.985,161999999.0
2006-06-07 03:52:00,93.006,93.017,92.984,92.993,272199996.0
2006-06-07 03:53:00,92.994,93.008,92.978,92.99,170999997.0
2006-06-07 03:54:00,93.001,93.001,92.979,92.979,162800001.0
2006-06-07 03:55:00,93.002,93.013,92.991,92.999,28500000.0
2006-06-07 03:56:00,93.021,93.021,92.999,93.005,158299996.0
2006-06-07 03:57:00,93.022,93.029,92.998,92.998,215200001.0
2006-06-07 03:58:00,93.0,93.023,92.992,93.009,150500003.0
2006-06-07 03:59:00,93.015,93.018,92.991,92.995,192000003.0
2006-06-07 04:00:00,92.981,93.014,92.981,93.014,154000001.0
2006-06-07 04:01:00,93.02,93.02,93.0,93.008,245700002.0
2006-06-07 04:02:00,93.003,93.03,93.003,93.03,133100002.0
2006-06-07 04:03:00,93.015,93.031,93.015,93.029,91200000.0
2006-06-07 04:04:00,93.021,93.039,93.003,93.021,63200000.0
2006-06-07 04:05:00,93.049,93.051,93.035,93.035,27600000.0
2006-06-07 04:06:00,93.02,93.058,93.02,93.053,235299998.0
2006-06-07 04:07:00,93.052,93.065,93.041,93.05,101799998.0
2006-06-07 04:08:00,93.049,93.063,93.038,93.051,190000003.0
2006-06-07 04:09:00,93.046,93.067,93.035,93.052,270499994.0
2006-06-07 04:10:00,93.057,93.064,93.031,93.045,210199996.0
2006-06-07 04:11:00,93.032,93.063,93.032,93.035,184900002.0
2006-06-07 04:12:00,93.04,93.071,93.04,93.071,100100000.0
2006-06-07 04:13:00,93.055,93.078,93.053,93.078,223399999.0
2006-06-07 04:14:00,93.072,93.075,93.052,93.054,207100001.0
2006-06-07 04:15:00,93.054,93.063,93.054,93.063,44600000.0
2006-06-07 04:16:00,93.063,93.067,93.045,93.048,337299999.0
2006-06-07 04:17:00,93.048,93.067,93.045,93.054,240700000.0
2006-06-07 04:18:00,93.042,93.073,93.039,93.066,226899996.0
2006-06-07 04:19:00,93.065,93.065,93.05,93.05,51200000.0
2006-06-07 04:20:00,93.033,93.072,93.033,93.065,398200000.0
2006-06-07 04:21:00,93.057,93.083,93.055,93.055,110300000.0
2006-06-07 04:22:00,93.059,93.076,93.048,93.048,128899998.0
2006-06-07 04:23:00,93.073,93.077,93.056,93.057,311400003.0
2006-06-07 04:24:00,93.045,93.066,93.045,93.063,195699999.0
2006-06-07 04:25:00,93.054,93.066,93.03,93.046,205699999.0
2006-06-07 04:26:00,93.045,93.045,93.03,93.03,4200000.0
2006-06-07 04:27:00,93.052,93.052,93.026,93.045,308400001.0
2006-06-07 04:28:00,93.052,93.057,93.038,93.05,164199998.0
2006-06-07 04:29:00,93.027,93.044,93.003,93.037,213300000.0
2006-06-07 04:30:00,93.031,93.038,93.011,93.028,276000001.0
2006-06-07 04:31:00,93.004,93.03,92.987,93.003,355499996.0
2006-06-07 04:32:00,93.017,93.043,93.011,93.023,375100001.0
2006-06-07 04:33:00,93.041,93.047,93.024,93.027,131299998.0
2006-06-07 04:34:00,93.039,93.055,93.035,93.052,112199999.0
2006-06-07 04:35:00,93.057,93.067,93.044,93.053,122499998.0
2006-06-07 04:36:00,93.044,93.065,93.043,93.047,146200001.0
2006-06-07 04:37:00,93.057,93.065,93.04,93.049,165099999.0
2006-06-07 04:38:00,93.04,93.06,93.036,93.038,258200006.0
2006-06-07 04:39:00,93.061,93.068,93.03,93.05,330999999.0
2006-06-07 04:40:00,93.055,93.055,93.04,93.04,60499999.0
2006-06-07 04:41:00,93.055,93.06,93.032,93.048,212600001.0
2006-06-07 04:42:00,93.06,93.06,93.038,93.048,256600002.0
2006-06-07 04:43:00,93.055,93.055,93.04,93.04,102999999.0
2006-06-07 04:44:00,93.06,93.06,93.04,93.04,175899998.0
2006-06-07 04:45:00,93.06,93.06,93.041,93.041,58100000.0
2006-06-07 04:46:00,93.052,93.06,93.034,93.04,280899999.0
2006-06-07 04:47:00,93.055,93.06,93.031,93.031,236399998.0
2006-06-07 04:48:00,93.045,93.061,93.045,93.061,43500000.0
2006-06-07 04:49:00,93.067,93.081,93.061,93.078,202200003.0
2006-06-07 04:50:00,93.061,93.084,93.06,93.082,278599999.0
2006-06-07 04:51:00,93.078,93.08,93.048,93.048,122199998.0
2006-06-07 04:52:00,93.052,93.073,93.042,93.06,227699998.0
2006-06-07 04:53:00,93.071,93.083,93.051,93.054,342099999.0
2006-06-07 04:54:00,93.073,93.074,93.052,93.052,160099999.0
2006-06-07 04:55:00,93.079,93.086,93.067,93.073,34599999.0
2006-06-07 04:56:00,93.063,93.084,93.053,93.067,260699993.0
2006-06-07 04:57:00,93.061,93.068,93.049,93.064,407100002.0
2006-06-07 04:58:00,93.054,93.067,93.046,93.058,65299998.0
2006-06-07 04:59:00,93.046,93.06,93.031,93.05,79400001.0
2006-06-07 05:00:00,93.041,93.072,93.041,93.072,148900000.0
2006-06-07 05:01:00,93.034,93.076,93.034,93.076,70100000.0
2006-06-07 05:02:00,93.07,93.07,93.024,93.045,125900001.0
2006-06-07 05:03:00,93.06,93.06,93.046,93.046,61400000.0
2006-06-07 05:04:00,93.055,93.06,93.034,93.039,258299994.0
2006-06-07 05:05:00,93.052,93.067,93.037,93.052,332299994.0
2006-06-07 05:06:00,93.054,93.076,93.052,93.054,272500002.0
2006-06-07 05:07:00,93.044,93.061,93.04,93.056,47800000.0
2006-06-07 05:08:00,93.063,93.078,93.053,93.075,156000000.0
2006-06-07 05:09:00,93.066,93.079,93.043,93.07,172900000.0
2006-06-07 05:10:00,93.047,93.065,93.032,93.048,188700002.0
2006-06-07 05:11:00,93.052,93.067,93.035,93.052,80100002.0
2006-06-07 05:12:00,93.052,93.069,93.049,93.064,107199999.0
2006-06-07 05:13:00,93.071,93.082,93.06,93.066,115600000.0
2006-06-07 05:14:00,93.06,93.08,93.058,93.073,123900000.0
2006-06-07 05:15:00,93.061,93.074,93.055,93.074,184300000.0
2006-06-07 05:16:00,93.052,93.088,93.051,93.07,269499997.0
2006-06-07 05:17:00,93.079,93.086,93.067,93.073,74700002.0
2006-06-07 05:18:00,93.097,93.103,93.068,93.08,333699996.0
2006-06-07 05:19:00,93.07,93.082,93.066,93.081,52600000.0
2006-06-07 05:20:00,93.09,93.09,93.077,93.077,76700000.0
2006-06-07 05:21:00,93.098,93.108,93.086,93.086,279899998.0
2006-06-07 05:22:00,93.099,93.116,93.091,93.099,207600002.0
2006-06-07 05:23:00,93.09,93.107,93.087,93.105,179399998.0
2006-06-07 05:24:00,93.087,93.111,93.087,93.111,137700003.0
2006-06-07 05:25:00,93.11,93.11,93.081,93.097,264599999.0
2006-06-07 05:26:00,93.086,93.099,93.077,93.085,182300001.0
2006-06-07 05:27:00,93.083,93.095,93.07,93.083,67199999.0
2006-06-07 05:28:00,93.07,93.086,93.054,93.054,42000000.0
2006-06-07 05:29:00,93.06,93.083,93.049,93.077,227000001.0
2006-06-07 05:30:00,93.077,93.084,93.061,93.073,140799999.0
2006-06-07 05:31:00,93.06,93.075,93.06,93.075,33799999.0
2006-06-07 05:32:00,93.062,93.08,93.054,93.066,324900000.0
2006-06-07 05:33:00,93.072,93.076,93.052,93.072,117200000.0
2006-06-07 05:34:00,93.06,93.07,93.06,93.07,41699999.0
2006-06-07 05:35:00,93.054,93.066,93.042,93.062,337400001.0
2006-06-07 05:36:00,93.048,93.062,93.045,93.045,77299997.0
2006-06-07 05:37:00,93.069,93.093,93.059,93.081,241000004.0
2006-06-07 05:38:00,93.068,93.091,93.064,93.075,217599999.0
2006-06-07 05:39:00,93.051,93.075,93.045,93.057,228399996.0
2006-06-07 05:40:00,93.044,93.063,93.037,93.058,228900001.0
2006-06-07 05:41:00,93.046,93.063,93.036,93.042,172900001.0
2006-06-07 05:42:00,93.039,93.052,93.035,93.035,234100002.0
2006-06-07 05:43:00,93.038,93.057,93.028,93.04,162000001.0
2006-06-07 05:44:00,93.023,93.05,93.02,93.042,249900001.0
2006-06-07 05:45:00,93.035,93.056,93.035,93.044,32900000.0
2006-06-07 05:46:00,93.046,93.054,93.029,93.041,65100000.0
2006-06-07 05:47:00,93.021,93.048,92.982,93.031,175400001.0
2006-06-07 05:48:00,93.056,93.062,93.038,93.038,101899999.0
2006-06-07 05:49:00,93.049,93.062,93.036,93.048,201199997.0
2006-06-07 05:50:00,93.022,93.045,93.021,93.04,149899995.0
2006-06-07 05:51:00,93.051,93.063,93.027,93.054,226000001.0
2006-06-07 05:52:00,93.051,93.061,93.032,93.045,229999999.0
2006-06-07 05:53:00,93.066,93.066,93.042,93.05,285000001.0
2006-06-07 05:54:00,93.033,93.051,93.024,93.047,115700000.0
2006-06-07 05:55:00,93.009,93.042,93.009,93.029,136599998.0
2006-06-07 05:56:00,93.025,93.025,93.01,93.01,7200000.0
2006-06-07 05:57:00,93.018,93.03,93.01,93.025,72399999.0
2006-06-07 05:58:00,93.009,93.025,93.0,93.02,136700000.0
2006-06-07 05:59:00,93.027,93.035,93.011,93.017,126499999.0
2006-06-07 06:00:00,93.032,93.04,93.013,93.02,341500002.0
2006-06-07 06:01:00,93.018,93.035,93.004,93.035,138999997.0
2006-06-07 06:02:00,93.021,93.041,93.011,93.027,200699998.0
2006-06-07 06:03:00,93.031,93.031,93.004,93.01,252099999.0
2006-06-07 06:04:00,93.019,93.033,93.006,93.015,176900000.0
2006-06-07 06:05:00,93.027,93.036,93.005,93.005,361999994.0
2006-06-07 06:06:00,93.035,93.043,93.017,93.029,331399998.0
2006-06-07 06:07:00,93.043,93.046,93.02,93.022,220599999.0
2006-06-07 06:08:00,93.032,93.046,93.027,93.043,191699999.0
2006-06-07 06:09:00,93.035,93.045,93.02,93.037,260899999.0
2006-06-07 06:10:00,93.02,93.04,93.014,93.03,280399996.0
2006-06-07 06:11:00,93.022,93.052,93.012,93.051,196499998.0
2006-06-07 06:12:00,93.01,93.051,93.01,93.043,251000000.0
2006-06-07 06:13:00,93.04,93.051,93.022,93.04,171699999.0
2006-06-07 06:14:00,93.017,93.047,93.017,93.037,284300003.0
2006-06-07 06:15:00,93.031,93.044,93.014,93.015,225600003.0
2006-06-07 06:16:00,93.013,93.039,93.013,93.039,73099998.0
2006-06-07 06:17:00,93.012,93.04,93.012,93.04,229899999.0
2006-06-07 06:18:00,93.043,93.043,93.016,93.022,196599997.0
2006-06-07 06:19:00,93.05,93.055,93.031,93.044,147800002.0
2006-06-07 06:20:00,93.054,93.056,93.045,93.045,130100002.0
2006-06-07 06:21:00,93.044,93.059,93.028,93.028,215699996.0
2006-06-07 06:22:00,93.04,93.05,93.021,93.047,361599996.0
2006-06-07 06:23:00,93.039,93.047,93.022,93.04,138500001.0
2006-06-07 06:24:00,93.018,93.038,93.01,93.038,206199999.0
2006-06-07 06:25:00,93.008,93.04,93.008,93.035,272399998.0
2006-06-07 06:26:00,93.043,93.044,93.021,93.027,280699999.0
2006-06-07 06:27:00,93.031,93.043,93.016,93.031,266700003.0
2006-06-07 06:28:00,93.037,93.037,93.001,93.001,295100000.0
2006-06-07 06:29:00,93.028,93.028,93.006,93.024,102300002.0
2006-06-07 06:30:00,93.025,93.038,93.01,93.025,112200000.0
2006-06-07 06:31:00,93.035,93.035,93.01,93.01,58099999.0
2006-06-07 06:32:00,93.02,93.045,93.02,93.028,343000001.0
2006-06-07 06:33:00,93.034,93.053,93.014,93.038,190400003.0
2006-06-07 06:34:00,93.041,93.054,93.034,93.034,42700000.0
2006-06-07 06:35:00,93.05,93.055,93.024,93.039,208100000.0
2006-06-07 06:36:00,93.045,93.05,93.03,93.03,268800000.0
2006-06-07 06:37:00,93.05,93.05,93.021,93.021,161600001.0
2006-06-07 06:38:00,93.022,93.041,93.008,93.029,64199998.0
2006-06-07 06:39:00,93.039,93.051,93.029,93.051,96799999.0
2006-06-07 06:40:00,93.047,93.056,93.034,93.041,279699997.0
2006-06-07 06:41:00,93.03,93.048,93.021,93.032,270699996.0
2006-06-07 06:42:00,93.036,93.043,93.017,93.033,141199998.0
2006-06-07 06:43:00,93.037,93.046,93.022,93.022,257599996.0
2006-06-07 06:44:00,93.02,93.041,93.017,93.023,134600000.0
2006-06-07 06:45:00,93.016,93.046,93.016,93.043,242799997.0
2006-06-07 06:46:00,93.042,93.051,93.027,93.031,208899998.0
2006-06-07 06:47:00,93.043,93.046,93.02,93.02,161800000.0
2006-06-07 06:48:00,93.046,93.046,93.023,93.023,42600000.0
2006-06-07 06:49:00,93.019,93.043,93.006,93.006,195799998.0
2006-06-07 06:50:00,93.01,93.027,93.01,93.027,104400000.0
2006-06-07 06:51:00,93.01,93.032,93.01,93.032,192800001.0
2006-06-07 06:52:00,93.028,93.039,92.999,93.011,279299996.0
2006-06-07 06:53:00,93.036,93.036,93.01,93.017,237499997.0
2006-06-07 06:54:00,93.022,93.044,93.022,93.044,154899999.0
2006-06-07 06:55:00,93.05,93.05,93.03,93.03,203599998.0
2006-06-07 06:56:00,93.045,93.05,93.021,93.028,258200000.0
2006-06-07 06:57:00,93.038,93.05,93.031,93.038,157300001.0
2006-06-07 06:58:00,93.039,93.055,93.023,93.055,279300000.0
2006-06-07 06:59:00,93.045,93.055,93.031,93.038,196400000.0
2006-06-07 07:00:00,93.029,93.045,93.02,93.04,109499999.0
2006-06-07 07:01:00,93.05,93.05,93.03,93.038,202700001.0
2006-06-07 07:02:00,93.03,93.05,93.027,93.045,158300001.0
2006-06-07 07:03:00,93.029,93.045,93.02,93.04,131299999.0
2006-06-07 07:04:00,93.029,93.05,93.028,93.05,113799998.0
2006-06-07 07:05:00,93.033,93.05,93.025,93.045,298300002.0
2006-06-07 07:06:00,93.03,93.045,93.03,93.045,54799998.0
2006-06-07 07:07:00,93.053,93.06,93.039,93.052,287500001.0
2006-06-07 07:08:00,93.046,93.064,93.031,93.041,151699999.0
2006-06-07 07:09:00,93.06,93.082,93.053,93.061,312600002.0
2006-06-07 07:10:00,93.061,93.075,93.048,93.063,152199999.0
2006-06-07 07:11:00,93.072,93.077,93.054,93.072,252500002.0
2006-06-07 07:12:00,93.05,93.076,93.046,93.066,243499995.0
2006-06-07 07:13:00,93.054,93.074,93.042,93.07,230900000.0
2006-06-07 07:14:00,93.048,93.07,93.048,93.065,258699999.0
2006-06-07 07:15:00,93.062,93.076,93.055,93.072,279400001.0
2006-06-07 07:16:00,93.04,93.07,93.04,93.07,153799999.0
2006-06-07 07:17:00,93.048,93.076,93.048,93.068,270800007.0
2006-06-07 07:18:00,93.052,93.072,93.048,93.065,274200002.0
2006-06-07 07:19:00,93.053,93.077,93.053,93.073,190300001.0
2006-06-07 07:20:00,93.075,93.08,93.056,93.06,225200001.0
2006-06-07 07:21:00,93.063,93.076,93.057,93.069,106500002.0
2006-06-07 07:22:00,93.044,93.063,93.039,93.045,131299998.0
2006-06-07 07:23:00,93.067,93.067,93.037,93.056,333700002.0
2006-06-07 07:24:00,93.042,93.067,93.042,93.067,206500000.0
2006-06-07 07:25:00,93.054,93.07,93.05,93.065,286100002.0
2006-06-07 07:26:00,93.057,93.07,93.034,93.07,343499997.0
2006-06-07 07:27:00,93.044,93.072,93.044,93.072,290599996.0
2006-06-07 07:28:00,93.073,93.075,93.055,93.06,231999999.0
2006-06-07 07:29:00,93.064,93.089,93.06,93.075,230300003.0
2006-06-07 07:30:00,93.073,93.087,93.062,93.077,201500000.0
2006-06-07 07:31:00,93.078,93.085,93.058,93.06,118199999.0
2006-06-07 07:32:00,93.073,93.084,93.062,93.077,147599999.0
2006-06-07 07:33:00,93.055,93.087,93.041,93.087,151600002.0
2006-06-07 07:34:00,93.067,93.084,93.057,93.064,238699996.0
2006-06-07 07:35:00,93.064,93.081,93.055,93.077,320399997.0
2006-06-07 07:36:00,93.075,93.085,93.063,93.074,275000004.0
2006-06-07 07:37:00,93.065,93.072,93.044,93.051,225399999.0
2006-06-07 07:38:00,93.034,93.064,93.034,93.064,110700001.0
2006-06-07 07:39:00,93.053,93.07,93.037,93.049,206300000.0
2006-06-07 07:40:00,93.024,93.042,93.019,93.042,208200001.0
2006-06-07 07:41:00,93.038,93.05,93.017,93.038,169099999.0
2006-06-07 07:42:00,93.025,93.054,93.025,93.048,197999999.0
2006-06-07 07:43:00,93.024,93.048,93.022,93.043,286499999.0
2006-06-07 07:44:00,93.047,93.05,93.025,93.037,222200001.0
2006-06-07 07:45:00,93.04,93.065,93.027,93.037,255400002.0
2006-06-07 07:46:00,93.055,93.069,93.022,93.048,139199999.0
2006-06-07 07:47:00,93.07,93.07,93.041,93.057,155699998.0
2006-06-07 07:48:00,93.069,93.073,93.041,93.041,174899998.0
2006-06-07 07:49:00,93.049,93.053,93.033,93.035,280300003.0
2006-06-07 07:50:00,93.033,93.05,93.024,93.045,210900002.0
2006-06-07 07:51:00,93.057,93.072,93.049,93.065,165599997.0
2006-06-07 07:52:00,93.063,93.072,93.043,93.047,167200001.0
2006-06-07 07:53:00,93.037,93.068,93.033,93.052,179099998.0
2006-06-07 07:54:00,93.053,93.057,93.035,93.057,258300000.0
2006-06-07 07:55:00,93.064,93.082,93.052,93.058,190200001.0
2006-06-07 07:56:00,93.067,93.067,93.042,93.047,107499999.0
2006-06-07 07:57:00,93.06,93.086,93.042,93.053,208200000.0
2006-06-07 07:58:00,93.043,93.068,93.04,93.052,65000000.0
2006-06-07 07:59:00,93.039,93.06,93.037,93.055,144199998.0
2006-06-07 08:00:00,93.038,93.06,93.027,93.045,163600000.0
2006-06-07 08:01:00,93.028,93.063,93.028,93.05,234299999.0
2006-06-07 08:02:00,93.062,93.065,93.049,93.054,109299998.0
2006-06-07 08:03:00,93.058,93.058,93.024,93.046,297900000.0
2006-06-07 08:04:00,93.055,93.072,93.049,93.054,140600000.0
2006-06-07 08:05:00,93.053,93.073,93.036,93.052,228700002.0
2006-06-07 08:06:00,93.07,93.078,93.051,93.078,209599996.0
2006-06-07 08:07:00,93.069,93.086,93.051,93.064,290799998.0
2006-06-07 08:08:00,93.08,93.082,93.047,93.047,186000000.0
2006-06-07 08:09:00,93.039,93.08,93.039,93.08,239899998.0
2006-06-07 08:10:00,93.06,93.083,93.039,93.049,144999997.0
2006-06-07 08:11:00,93.04,93.073,93.04,93.059,124299998.0
2006-06-07 08:12:00,93.044,93.073,93.039,93.043,282499997.0
2006-06-07 08:13:00,93.056,93.056,93.014,93.014,210899999.0
2006-06-07 08:14:00,93.036,93.036,93.008,93.01,300300000.0
2006-06-07 08:15:00,93.028,93.036,93.008,93.029,351199999.0
2006-06-07 08:16:00,93.035,93.037,93.009,93.037,243699999.0
2006-06-07 08:17:00,93.035,93.051,93.017,93.051,197299999.0
2006-06-07 08:18:00,93.048,93.053,93.03,93.03,203999999.0
2006-06-07 08:19:00,93.032,93.046,92.995,93.034,173800002.0
2006-06-07 08:20:00,93.026,93.043,93.005,93.027,250700001.0
2006-06-07 08:21:00,93.039,93.044,93.011,93.016,253600002.0
2006-06-07 08:22:00,93.008,93.028,92.996,93.008,126900000.0
2006-06-07 08:23:00,92.988,93.023,92.988,92.994,207400000.0
2006-06-07 08:24:00,93.023,93.027,92.994,92.994,300200002.0
2006-06-07 08:25:00,92.993,93.025,92.993,93.025,198900002.0
2006-06-07 08:26:00,93.006,93.027,93.003,93.023,176799999.0
2006-06-07 08:27:00,93.022,93.03,93.001,93.012,310500005.0
2006-06-07 08:28:00,93.01,93.039,93.008,93.025,276800000.0
2006-06-07 08:29:00,93.02,93.035,93.008,93.009,198499998.0
2006-06-07 08:30:00,93.012,93.023,92.968,92.984,200399999.0
2006-06-07 08:31:00,92.967,92.98,92.944,92.97,86800001.0
2006-06-07 08:32:00,92.959,92.972,92.949,92.952,93199999.0
2006-06-07 08:33:00,92.961,92.961,92.933,92.951,162899997.0
2006-06-07 08:34:00,92.96,92.97,92.936,92.951,100900000.0
2006-06-07 08:35:00,92.971,92.978,92.954,92.966,202600001.0
2006-06-07 08:36:00,92.974,92.991,92.961,92.968,263000003.0
2006-06-07 08:37:00,92.993,92.997,92.969,92.969,143999998.0
2006-06-07 08:38:00,92.98,92.995,92.961,92.98,232300000.0
2006-06-07 08:39:00,92.987,93.005,92.965,92.989,298599994.0
2006-06-07 08:40:00,93.002,93.002,92.972,92.98,218000002.0
2006-06-07 08:41:00,92.978,92.994,92.973,92.986,283399998.0
2006-06-07 08:42:00,92.988,92.998,92.974,92.984,305800001.0
2006-06-07 08:43:00,92.954,92.972,92.945,92.97,215700001.0
2006-06-07 08:44:00,92.969,92.979,92.941,92.961,247700001.0
2006-06-07 08:45:00,92.978,93.002,92.973,92.99,326099995.0
2006-06-07 08:46:00,92.987,92.987,92.957,92.96,97800002.0
2006-06-07 08:47:00,92.985,92.996,92.97,92.974,245000000.0
2006-06-07 08:48:00,92.992,92.993,92.965,92.965,298900001.0
2006-06-07 08:49:00,92.973,92.976,92.953,92.961,234499999.0
2006-06-07 08:50:00,92.949,92.974,92.927,92.95,227399998.0
2006-06-07 08:51:00,92.942,92.964,92.911,92.935,304299997.0
2006-06-07 08:52:00,92.935,92.956,92.928,92.942,188400001.0
2006-06-07 08:53:00,92.935,92.95,92.916,92.936,229499998.0
2006-06-07 08:54:00,92.937,92.944,92.918,92.918,122600001.0
2006-06-07 08:55:00,92.913,92.941,92.913,92.941,154799997.0
2006-06-07 08:56:00,92.939,92.953,92.91,92.93,145299998.0
2006-06-07 08:57:00,92.932,92.969,92.932,92.967,270599996.0
2006-06-07 08:58:00,92.968,92.972,92.946,92.954,208000000.0
2006-06-07 08:59:00,92.945,92.977,92.943,92.974,165900000.0
2006-06-07 09:00:00,92.974,92.997,92.958,92.979,296599997.0
2006-06-07 09:01:00,92.965,92.996,92.965,92.992,271999998.0
2006-06-07 09:02:00,93.003,93.003,92.969,92.973,222499996.0
2006-06-07 09:03:00,92.984,93.0,92.977,92.989,215799998.0
2006-06-07 09:04:00,92.976,92.998,92.963,92.997,240500002.0
2006-06-07 09:05:00,92.987,92.992,92.961,92.974,293699999.0
2006-06-07 09:06:00,92.999,93.009,92.974,92.977,238500001.0
2006-06-07 09:07:00,92.993,93.01,92.979,92.979,309399999.0
2006-06-07 09:08:00,92.961,93.004,92.961,92.992,306899996.0
2006-06-07 09:09:00,92.993,93.02,92.993,93.017,222599998.0
2006-06-07 09:10:00,93.009,93.009,92.983,93.003,188300001.0
2006-06-07 09:11:00,92.993,93.015,92.988,93.008,313899998.0
2006-06-07 09:12:00,93.003,93.004,92.978,92.983,184599998.0
2006-06-07 09:13:00,92.972,92.992,92.967,92.989,222400000.0
2006-06-07 09:14:00,92.95,92.972,92.94,92.946,77700001.0
2006-06-07 09:15:00,92.965,92.972,92.944,92.944,222600004.0
2006-06-07 09:16:00,92.976,92.978,92.948,92.948,162599999.0
2006-06-07 09:17:00,92.942,92.964,92.936,92.963,202800001.0
2006-06-07 09:18:00,92.946,92.975,92.946,92.953,140600000.0
2006-06-07 09:19:00,92.958,92.976,92.935,92.936,297399999.0
2006-06-07 09:20:00,92.953,92.959,92.936,92.941,392700000.0
2006-06-07 09:21:00,92.945,92.968,92.932,92.946,130500000.0
2006-06-07 09:22:00,92.938,92.953,92.924,92.934,261699997.0
2006-06-07 09:23:00,92.919,92.944,92.91,92.922,166399998.0
2006-06-07 09:24:00,92.92,92.929,92.905,92.919,194700000.0
2006-06-07 09:25:00,92.905,92.929,92.87,92.917,246099997.0
2006-06-07 09:26:00,92.925,92.935,92.906,92.92,226099996.0
2006-06-07 09:27:00,92.933,92.933,92.902,92.91,274999997.0
2006-06-07 09:28:00,92.925,92.936,92.906,92.914,304300000.0
2006-06-07 09:29:00,92.922,92.936,92.914,92.936,155000000.0
2006-06-07 09:30:00,92.93,92.942,92.917,92.934,224799998.0
2006-06-07 09:31:00,92.913,92.934,92.913,92.932,333799999.0
2006-06-07 09:32:00,92.903,92.921,92.903,92.921,222499999.0
2006-06-07 09:33:00,92.917,92.919,92.888,92.919,218600003.0
2006-06-07 09:34:00,92.902,92.941,92.902,92.941,193900000.0
2006-06-07 09:35:00,92.912,92.933,92.91,92.922,190799999.0
2006-06-07 09:36:00,92.913,92.926,92.893,92.907,226499996.0
2006-06-07 09:37:00,92.908,92.913,92.886,92.896,282800000.0
2006-06-07 09:38:00,92.912,92.925,92.889,92.915,236099999.0
2006-06-07 09:39:00,92.91,92.927,92.897,92.91,204100002.0
2006-06-07 09:40:00,92.905,92.918,92.893,92.906,101599997.0
2006-06-07 09:41:00,92.91,92.91,92.881,92.889,193999998.0
2006-06-07 09:42:00,92.904,92.916,92.881,92.906,339299998.0
2006-06-07 09:43:00,92.913,92.915,92.89,92.907,304299996.0
2006-06-07 09:44:00,92.904,92.918,92.891,92.906,256299998.0
2006-06-07 09:45:00,92.893,92.907,92.875,92.893,317700005.0
2006-06-07 09:46:00,92.877,92.899,92.876,92.897,160699999.0
2006-06-07 09:47:00,92.887,92.887,92.867,92.867,138100002.0
2006-06-07 09:48:00,92.87,92.898,92.87,92.898,171400003.0
2006-06-07 09:49:00,92.896,92.896,92.878,92.893,179099998.0
2006-06-07 09:50:00,92.89,92.905,92.875,92.88,338599999.0
2006-06-07 09:51:00,92.902,92.942,92.892,92.927,78700000.0
2006-06-07 09:52:00,92.923,92.94,92.907,92.921,278000001.0
2006-06-07 09:53:00,92.924,92.943,92.918,92.923,107500002.0
2006-06-07 09:54:00,92.955,92.955,92.934,92.934,169199998.0
2006-06-07 09:55:00,92.939,92.977,92.921,92.954,109699997.0
2006-06-07 09:56:00,92.984,92.993,92.965,92.968,227000000.0
2006-06-07 09:57:00,92.963,92.963,92.931,92.941,360499997.0
2006-06-07 09:58:00,92.928,92.974,92.928,92.954,178899998.0
2006-06-07 09:59:00,92.98,92.988,92.958,92.975,151200003.0
2006-06-07 10:00:00,92.978,92.999,92.968,92.975,260399998.0
2006-06-07 10:01:00,93.01,93.022,92.981,92.981,222699999.0
2006-06-07 10:02:00,93.019,93.02,93.003,93.02,127800000.0
2006-06-07 10:03:00,92.996,93.018,92.992,93.004,179799999.0
2006-06-07 10:04:00,93.009,93.011,92.985,93.011,232500000.0
2006-06-07 10:05:00,92.997,93.023,92.987,92.987,179499997.0
2006-06-07 10:06:00,93.012,93.034,93.005,93.008,147299998.0
2006-06-07 10:07:00,93.015,93.035,93.006,93.018,286700002.0
2006-06-07 10:08:00,93.026,93.028,92.998,93.009,225800001.0
2006-06-07 10:09:00,93.013,93.025,92.997,93.011,133700000.0
2006-06-07 10:10:00,93.019,93.036,92.999,93.021,161599999.0
2006-06-07 10:11:00,93.036,93.046,93.02,93.027,235099997.0
2006-06-07 10:12:00,93.019,93.026,92.995,92.995,231499996.0
2006-06-07 10:13:00,92.991,93.015,92.991,93.0,278500004.0
2006-06-07 10:14:00,92.998,93.021,92.996,93.016,203700003.0
2006-06-07 10:15:00,93.027,93.032,93.009,93.012,250600004.0
2006-06-07 10:16:00,93.025,93.041,93.005,93.023,295899999.0
2006-06-07 10:17:00,93.031,93.031,93.001,93.001,120599999.0
2006-06-07 10:18:00,93.015,93.032,93.011,93.012,319299996.0
2006-06-07 10:19:00,93.019,93.021,92.997,92.999,265000003.0
2006-06-07 10:20:00,93.006,93.028,92.99,93.028,201799998.0
2006-06-07 10:21:00,93.022,93.028,92.999,93.028,271399997.0
2006-06-07 10:22:00,93.007,93.023,92.992,92.993,412699996.0
2006-06-07 10:23:00,92.992,93.004,92.974,92.974,160899997.0
2006-06-07 10:24:00,92.987,93.003,92.977,93.003,132900002.0
2006-06-07 10:25:00,93.002,93.019,92.992,93.001,204599999.0
2006-06-07 10:26:00,93.024,93.028,93.004,93.004,196000000.0
2006-06-07 10:27:00,93.03,93.049,93.019,93.028,67699999.0
2006-06-07 10:28:00,93.018,93.038,93.013,93.034,190799999.0
2006-06-07 10:29:00,93.036,93.049,93.025,93.025,206900002.0
2006-06-07 10:30:00,93.042,93.042,93.01,93.01,123699999.0
2006-06-07 10:31:00,93.018,93.035,92.983,93.025,197099998.0
2006-06-07 10:32:00,93.003,93.021,92.997,93.014,46800001.0
2006-06-07 10:33:00,93.014,93.028,93.006,93.024,134300000.0
2006-06-07 10:34:00,93.021,93.021,92.993,92.993,262500002.0
2006-06-07 10:35:00,92.993,93.014,92.993,92.997,185599999.0
2006-06-07 10:36:00,92.996,93.013,92.984,92.997,446400002.0
2006-06-07 10:37:00,92.973,93.016,92.973,93.016,321000000.0
2006-06-07 10:38:00,92.996,93.012,92.983,93.001,159699999.0
2006-06-07 10:39:00,93.015,93.024,93.005,93.007,115099998.0
2006-06-07 10:40:00,93.006,93.011,92.979,92.989,254199999.0
2006-06-07 10:41:00,92.999,93.012,92.985,92.998,84900001.0
2006-06-07 10:42:00,92.993,93.013,92.982,92.991,192099996.0
2006-06-07 10:43:00,92.972,92.994,92.95,92.961,311899998.0
2006-06-07 10:44:00,92.963,92.974,92.944,92.944,384200000.0
2006-06-07 10:45:00,92.973,92.985,92.963,92.97,206599998.0
2006-06-07 10:46:00,92.977,92.99,92.965,92.977,142499999.0
2006-06-07 10:47:00,92.981,93.002,92.977,93.002,242999999.0
2006-06-07 10:48:00,92.987,93.0,92.975,92.975,96200000.0
2006-06-07 10:49:00,93.008,93.008,92.985,93.005,152499999.0
2006-06-07 10:50:00,93.02,93.023,93.006,93.007,235199994.0
2006-06-07 10:51:00,93.006,93.027,92.998,93.025,260099999.0
2006-06-07 10:52:00,93.003,93.003,92.969,92.969,127199999.0
2006-06-07 10:53:00,92.972,92.973,92.95,92.95,230299999.0
2006-06-07 10:54:00,92.948,92.975,92.923,92.975,258400001.0
2006-06-07 10:55:00,92.957,92.978,92.952,92.978,211399996.0
2006-06-07 10:56:00,92.975,92.981,92.953,92.966,217200001.0
2006-06-07 10:57:00,92.967,92.973,92.943,92.943,204099997.0
2006-06-07 10:58:00,92.946,92.951,92.928,92.935,257599999.0
2006-06-07 10:59:00,92.945,92.954,92.92,92.92,115299999.0
2006-06-07 11:00:00,92.93,92.967,92.93,92.962,129899997.0
2006-06-07 11:01:00,92.99,92.993,92.97,92.972,218899999.0
2006-06-07 11:02:00,92.98,92.982,92.951,92.962,312000004.0
2006-06-07 11:03:00,92.989,92.989,92.958,92.958,221199999.0
2006-06-07 11:04:00,92.968,92.983,92.952,92.965,224099997.0
2006-06-07 11:05:00,92.966,92.992,92.951,92.974,342200001.0
2006-06-07 11:06:00,93.005,93.013,92.978,92.984,261099998.0
2006-06-07 11:07:00,92.999,93.01,92.988,92.993,168499999.0
2006-06-07 11:08:00,92.986,93.011,92.978,92.996,264899998.0
2006-06-07 11:09:00,92.992,93.01,92.991,93.005,80300002.0
2006-06-07 11:10:00,93.001,93.008,92.985,92.985,137100000.0
2006-06-07 11:11:00,92.99,93.008,92.967,92.985,293600001.0
2006-06-07 11:12:00,92.999,93.013,92.986,92.998,338500001.0
2006-06-07 11:13:00,92.982,93.0,92.979,93.0,219300001.0
2006-06-07 11:14:00,92.987,93.004,92.979,92.995,359899999.0
2006-06-07 11:15:00,92.973,92.999,92.972,92.995,409500006.0
2006-06-07 11:16:00,92.995,92.995,92.961,92.961,186899998.0
2006-06-07 11:17:00,92.979,92.992,92.966,92.973,179300003.0
2006-06-07 11:18:00,92.968,92.986,92.966,92.985,352200000.0
2006-06-07 11:19:00,92.977,92.994,92.965,92.965,237800003.0
2006-06-07 11:20:00,92.969,92.995,92.961,92.995,358300003.0
2006-06-07 11:21:00,93.0,93.0,92.971,92.993,281800002.0
2006-06-07 11:22:00,92.973,93.001,92.973,92.988,368399995.0
2006-06-07 11:23:00,92.979,93.002,92.978,92.993,132999999.0
2006-06-07 11:24:00,92.992,92.993,92.966,92.977,156499999.0
2006-06-07 11:25:00,92.983,92.997,92.966,92.977,164700000.0
2006-06-07 11:26:00,92.967,92.984,92.957,92.973,350500002.0
2006-06-07 11:27:00,92.969,92.994,92.96,92.975,271199997.0
2006-06-07 11:28:00,92.957,92.973,92.948,92.953,234500001.0
2006-06-07 11:29:00,92.976,92.985,92.948,92.969,141000000.0
2006-06-07 11:30:00,92.969,92.985,92.965,92.982,301899999.0
2006-06-07 11:31:00,92.966,92.988,92.952,92.988,132999997.0
2006-06-07 11:32:00,93.0,93.002,92.977,92.978,427399994.0
2006-06-07 11:33:00,92.961,92.987,92.943,92.965,278099998.0
2006-06-07 11:34:00,92.95,92.984,92.95,92.978,325899994.0
2006-06-07 11:35:00,92.956,92.99,92.956,92.99,170300001.0
2006-06-07 11:36:00,92.986,92.992,92.963,92.963,251500000.0
2006-06-07 11:37:00,92.968,92.987,92.959,92.962,218500003.0
2006-06-07 11:38:00,92.959,92.98,92.954,92.98,368799994.0
2006-06-07 11:39:00,92.972,92.991,92.97,92.99,266800003.0
2006-06-07 11:40:00,92.992,92.998,92.973,92.98,212099995.0
2006-06-07 11:41:00,92.986,93.008,92.981,93.003,416500000.0
2006-06-07 11:42:00,92.999,93.015,92.991,93.005,236699999.0
2006-06-07 11:43:00,93.003,93.013,92.986,92.998,211100000.0
2006-06-07 11:44:00,93.014,93.02,92.998,93.008,282100000.0
2006-06-07 11:45:00,93.015,93.024,93.001,93.012,208699998.0
2006-06-07 11:46:00,93.0,93.001,92.979,92.988,128099999.0
2006-06-07 11:47:00,92.993,92.993,92.968,92.979,257700003.0
2006-06-07 11:48:00,92.965,92.989,92.958,92.978,228499999.0
2006-06-07 11:49:00,92.947,92.981,92.945,92.964,350100002.0
2006-06-07 11:50:00,92.945,92.985,92.941,92.985,176899996.0
2006-06-07 11:51:00,92.98,92.982,92.954,92.965,226100000.0
2006-06-07 11:52:00,92.973,92.994,92.963,92.989,279900004.0
2006-06-07 11:53:00,92.977,92.992,92.963,92.982,295199998.0
2006-06-07 11:54:00,92.964,92.985,92.957,92.973,175400000.0
2006-06-07 11:55:00,92.955,92.978,92.955,92.973,124599998.0
2006-06-07 11:56:00,92.978,92.978,92.951,92.961,206800001.0
2006-06-07 11:57:00,92.96,92.962,92.936,92.94,155599998.0
2006-06-07 11:58:00,92.932,92.96,92.932,92.954,171000001.0
2006-06-07 11:59:00,92.939,92.954,92.929,92.947,390099999.0
2006-06-07 12:00:00,92.947,92.956,92.93,92.942,383499999.0
2006-06-07 12:01:00,92.933,92.954,92.931,92.947,171099998.0
2006-06-07 12:02:00,92.93,92.955,92.912,92.952,234900002.0
2006-06-07 12:03:00,92.946,92.958,92.926,92.945,350800003.0
2006-06-07 12:04:00,92.937,92.957,92.932,92.957,213499998.0
2006-06-07 12:05:00,92.933,92.952,92.925,92.937,102999999.0
2006-06-07 12:06:00,92.945,92.949,92.921,92.936,226499997.0
2006-06-07 12:07:00,92.924,92.947,92.922,92.944,299399999.0
2006-06-07 12:08:00,92.935,92.958,92.935,92.956,237200000.0
2006-06-07 12:09:00,92.935,92.956,92.932,92.945,146399997.0
2006-06-07 12:10:00,92.924,92.947,92.912,92.922,186200002.0
2006-06-07 12:11:00,92.882,92.903,92.874,92.897,152099998.0
2006-06-07 12:12:00,92.872,92.903,92.872,92.903,438699997.0
2006-06-07 12:13:00,92.888,92.903,92.855,92.874,215499998.0
2006-06-07 12:14:00,92.864,92.878,92.853,92.878,266599998.0
2006-06-07 12:15:00,92.875,92.875,92.836,92.851,194499999.0
2006-06-07 12:16:00,92.865,92.882,92.849,92.859,268200003.0
2006-06-07 12:17:00,92.877,92.903,92.866,92.867,142700001.0
2006-06-07 12:18:00,92.886,92.915,92.881,92.903,198400000.0
2006-06-07 12:19:00,92.89,92.914,92.885,92.899,226700001.0
2006-06-07 12:20:00,92.899,92.915,92.886,92.9,260500000.0
2006-06-07 12:21:00,92.887,92.905,92.88,92.895,281599995.0
2006-06-07 12:22:00,92.889,92.889,92.844,92.865,90000000.0
2006-06-07 12:23:00,92.865,92.9,92.86,92.878,317700000.0
2006-06-07 12:24:00,92.889,92.92,92.889,92.912,143200000.0
2006-06-07 12:25:00,92.87,92.9,92.87,92.892,173900003.0
2006-06-07 12:26:00,92.902,92.91,92.887,92.901,237200001.0
2006-06-07 12:27:00,92.883,92.908,92.883,92.904,245300003.0
2006-06-07 12:28:00,92.888,92.908,92.884,92.896,344999998.0
2006-06-07 12:29:00,92.896,92.899,92.867,92.87,341199998.0
2006-06-07 12:30:00,92.838,92.86,92.827,92.842,214799996.0
2006-06-07 12:31:00,92.838,92.851,92.818,92.832,206099997.0
2006-06-07 12:32:00,92.825,92.856,92.825,92.856,206299996.0
2006-06-07 12:33:00,92.842,92.864,92.842,92.857,217600001.0
2006-06-07 12:34:00,92.861,92.863,92.841,92.853,334600005.0
2006-06-07 12:35:00,92.871,92.89,92.858,92.876,167200001.0
2006-06-07 12:36:00,92.887,92.888,92.859,92.876,208699996.0
2006-06-07 12:37:00,92.873,92.885,92.852,92.871,252500000.0
2006-06-07 12:38:00,92.878,92.895,92.875,92.89,229599998.0
2006-06-07 12:39:00,92.88,92.896,92.865,92.885,214000000.0
2006-06-07 12:40:00,92.871,92.878,92.853,92.859,148499999.0
2006-06-07 12:41:00,92.87,92.878,92.853,92.87,295700000.0
2006-06-07 12:42:00,92.843,92.866,92.838,92.842,262200003.0
2006-06-07 12:43:00,92.835,92.853,92.828,92.848,198799999.0
2006-06-07 12:44:00,92.842,92.861,92.832,92.861,167700002.0
2006-06-07 12:45:00,92.855,92.861,92.827,92.827,422100001.0
2006-06-07 12:46:00,92.83,92.843,92.814,92.82,331700002.0
2006-06-07 12:47:00,92.832,92.841,92.813,92.814,188300001.0
2006-06-07 12:48:00,92.827,92.832,92.805,92.814,372100001.0
2006-06-07 12:49:00,92.819,92.835,92.817,92.83,168400001.0
2006-06-07 12:50:00,92.823,92.848,92.817,92.833,155400000.0
2006-06-07 12:51:00,92.832,92.857,92.828,92.857,151800000.0
2006-06-07 12:52:00,92.855,92.863,92.837,92.843,149300000.0
2006-06-07 12:53:00,92.837,92.864,92.803,92.837,184200000.0
2006-06-07 12:54:00,92.845,92.863,92.83,92.841,96900001.0
2006-06-07 12:55:00,92.823,92.858,92.823,92.858,38800000.0
2006-06-07 12:56:00,92.847,92.858,92.823,92.838,100900000.0
2006-06-07 12:57:00,92.82,92.844,92.815,92.837,207799997.0
2006-06-07 12:58:00,92.832,92.832,92.805,92.805,164300001.0
2006-06-07 12:59:00,92.802,92.822,92.781,92.805,188699999.0
2006-06-07 13:00:00,92.801,92.828,92.795,92.819,454899997.0
2006-06-07 13:01:00,92.832,92.846,92.82,92.837,356299995.0
2006-06-07 13:02:00,92.833,92.838,92.809,92.817,260899995.0
2006-06-07 13:03:00,92.832,92.833,92.817,92.818,148599998.0
2006-06-07 13:04:00,92.801,92.819,92.787,92.811,312200000.0
2006-06-07 13:05:00,92.818,92.828,92.805,92.805,202300000.0
2006-06-07 13:06:00,92.821,92.831,92.802,92.831,282399998.0
2006-06-07 13:07:00,92.814,92.84,92.809,92.828,286799999.0
2006-06-07 13:08:00,92.824,92.846,92.823,92.832,210199998.0
2006-06-07 13:09:00,92.816,92.842,92.815,92.829,165700001.0
2006-06-07 13:10:00,92.837,92.845,92.826,92.845,225699999.0
2006-06-07 13:11:00,92.826,92.843,92.809,92.825,114600000.0
2006-06-07 13:12:00,92.823,92.837,92.811,92.819,199999999.0
2006-06-07 13:13:00,92.821,92.826,92.801,92.801,200099997.0
2006-06-07 13:14:00,92.805,92.839,92.805,92.825,192400002.0
2006-06-07 13:15:00,92.829,92.839,92.807,92.815,217499996.0
2006-06-07 13:16:00,92.85,92.85,92.823,92.826,188299998.0
2006-06-07 13:17:00,92.827,92.846,92.786,92.823,229199997.0
2006-06-07 13:18:00,92.836,92.858,92.82,92.848,260400001.0
2006-06-07 13:19:00,92.855,92.865,92.84,92.845,212600003.0
2006-06-07 13:20:00,92.845,92.861,92.845,92.859,94200001.0
2006-06-07 13:21:00,92.857,92.867,92.843,92.843,193199999.0
2006-06-07 13:22:00,92.855,92.871,92.839,92.84,304499997.0
2006-06-07 13:23:00,92.846,92.871,92.846,92.87,204499998.0
2006-06-07 13:24:00,92.85,92.866,92.84,92.845,218800003.0
2006-06-07 13:25:00,92.83,92.85,92.816,92.828,237000000.0
2006-06-07 13:26:00,92.802,92.82,92.786,92.817,278499998.0
2006-06-07 13:27:00,92.8,92.828,92.8,92.802,261300002.0
2006-06-07 13:28:00,92.819,92.842,92.808,92.83,328700001.0
2006-06-07 13:29:00,92.825,92.847,92.812,92.847,196999999.0
2006-06-07 13:30:00,92.84,92.84,92.778,92.779,169199999.0
2006-06-07 13:31:00,92.77,92.796,92.77,92.793,243900002.0
2006-06-07 13:32:00,92.757,92.777,92.743,92.748,280899994.0
2006-06-07 13:33:00,92.742,92.781,92.742,92.757,123000001.0
2006-06-07 13:34:00,92.748,92.775,92.748,92.758,295500004.0
2006-06-07 13:35:00,92.765,92.79,92.763,92.79,264700001.0
2006-06-07 13:36:00,92.792,92.795,92.768,92.782,344999998.0
2006-06-07 13:37:00,92.775,92.795,92.768,92.787,230500000.0
2006-06-07 13:38:00,92.767,92.784,92.73,92.752,208599997.0
2006-06-07 13:39:00,92.746,92.77,92.741,92.767,258400002.0
2006-06-07 13:40:00,92.748,92.752,92.727,92.735,236899997.0
2006-06-07 13:41:00,92.737,92.762,92.737,92.757,211999997.0
2006-06-07 13:42:00,92.76,92.765,92.737,92.744,203699999.0
2006-06-07 13:43:00,92.762,92.762,92.733,92.733,147800000.0
2006-06-07 13:44:00,92.738,92.751,92.734,92.751,155099999.0
2006-06-07 13:45:00,92.749,92.749,92.701,92.701,241199997.0
2006-06-07 13:46:00,92.706,92.726,92.687,92.706,147299999.0
2006-06-07 13:47:00,92.705,92.74,92.697,92.74,347999995.0
2006-06-07 13:48:00,92.725,92.746,92.713,92.728,175900000.0
2006-06-07 13:49:00,92.722,92.743,92.718,92.73,104300001.0
2006-06-07 13:50:00,92.71,92.743,92.71,92.74,269799998.0
2006-06-07 13:51:00,92.732,92.747,92.716,92.738,269099996.0
2006-06-07 13:52:00,92.731,92.741,92.709,92.709,290399999.0
2006-06-07 13:53:00,92.706,92.728,92.701,92.718,333099997.0
2006-06-07 13:54:00,92.703,92.738,92.698,92.738,212799997.0
2006-06-07 13:55:00,92.717,92.737,92.714,92.726,215699998.0
2006-06-07 13:56:00,92.737,92.741,92.717,92.726,146799997.0
2006-06-07 13:57:00,92.739,92.748,92.721,92.729,233000000.0
2006-06-07 13:58:00,92.729,92.744,92.716,92.739,252799999.0
2006-06-07 13:59:00,92.732,92.746,92.714,92.727,179700001.0
2006-06-07 14:00:00,92.723,92.723,92.691,92.698,338799995.0
2006-06-07 14:01:00,92.696,92.718,92.687,92.718,228299999.0
2006-06-07 14:02:00,92.713,92.743,92.71,92.71,193700000.0
2006-06-07 14:03:00,92.705,92.727,92.702,92.727,179700001.0
2006-06-07 14:04:00,92.732,92.732,92.692,92.692,322000000.0
2006-06-07 14:05:00,92.723,92.767,92.723,92.76,155899997.0
2006-06-07 14:06:00,92.76,92.785,92.742,92.768,211099998.0
2006-06-07 14:07:00,92.761,92.779,92.733,92.747,202099996.0
2006-06-07 14:08:00,92.747,92.771,92.741,92.755,253000000.0
2006-06-07 14:09:00,92.753,92.771,92.745,92.759,227600003.0
2006-06-07 14:10:00,92.762,92.772,92.739,92.759,156000002.0
2006-06-07 14:11:00,92.765,92.77,92.748,92.748,201400002.0
2006-06-07 14:12:00,92.761,92.774,92.741,92.755,204000002.0
2006-06-07 14:13:00,92.758,92.762,92.737,92.737,260899994.0
2006-06-07 14:14:00,92.748,92.758,92.742,92.757,32300000.0
2006-06-07 14:15:00,92.745,92.784,92.744,92.77,244299996.0
2006-06-07 14:16:00,92.776,92.776,92.755,92.757,123799999.0
2006-06-07 14:17:00,92.764,92.773,92.751,92.754,145999998.0
2006-06-07 14:18:00,92.764,92.778,92.74,92.765,371599996.0
2006-06-07 14:19:00,92.768,92.798,92.756,92.765,199799997.0
2006-06-07 14:20:00,92.792,92.793,92.755,92.76,391799999.0
2006-06-07 14:21:00,92.779,92.795,92.753,92.778,166900001.0
2006-06-07 14:22:00,92.77,92.808,92.77,92.803,117199998.0
2006-06-07 14:23:00,92.8,92.813,92.774,92.774,243299998.0
2006-06-07 14:24:00,92.8,92.812,92.774,92.791,139099998.0
2006-06-07 14:25:00,92.809,92.812,92.787,92.793,260099995.0
2006-06-07 14:26:00,92.795,92.811,92.784,92.804,266299999.0
2006-06-07 14:27:00,92.798,92.805,92.777,92.797,220399998.0
2006-06-07 14:28:00,92.785,92.799,92.771,92.78,106900000.0
2006-06-07 14:29:00,92.802,92.805,92.781,92.79,242099998.0
2006-06-07 14:30:00,92.8,92.812,92.765,92.769,231999999.0
2006-06-07 14:31:00,92.789,92.808,92.725,92.808,367500000.0
2006-06-07 14:32:00,92.798,92.805,92.778,92.788,168800000.0
2006-06-07 14:33:00,92.814,92.814,92.792,92.792,190099996.0
2006-06-07 14:34:00,92.782,92.816,92.779,92.797,203400000.0
2006-06-07 14:35:00,92.801,92.807,92.768,92.788,252000002.0
2006-06-07 14:36:00,92.784,92.81,92.784,92.805,188400000.0
2006-06-07 14:37:00,92.787,92.804,92.769,92.792,145000000.0
2006-06-07 14:38:00,92.799,92.806,92.776,92.794,182499998.0
2006-06-07 14:39:00,92.803,92.811,92.783,92.783,169099998.0
2006-06-07 14:40:00,92.802,92.802,92.781,92.781,78900000.0
2006-06-07 14:41:00,92.775,92.799,92.775,92.797,176899999.0
2006-06-07 14:42:00,92.793,92.807,92.776,92.789,372799996.0
2006-06-07 14:43:00,92.795,92.803,92.783,92.793,202499995.0
2006-06-07 14:44:00,92.785,92.814,92.783,92.814,162399999.0
2006-06-07 14:45:00,92.8,92.823,92.787,92.813,248199999.0
2006-06-07 14:46:00,92.811,92.818,92.787,92.805,226800001.0
2006-06-07 14:47:00,92.813,92.827,92.797,92.824,200799999.0
2006-06-07 14:48:00,92.814,92.827,92.801,92.821,262500000.0
2006-06-07 14:49:00,92.808,92.838,92.8,92.818,308200003.0
2006-06-07 14:50:00,92.806,92.826,92.802,92.822,288900000.0
2006-06-07 14:51:00,92.831,92.831,92.796,92.796,207399998.0
2006-06-07 14:52:00,92.813,92.828,92.799,92.81,257799996.0
2006-06-07 14:53:00,92.815,92.834,92.798,92.81,335200000.0
2006-06-07 14:54:00,92.829,92.843,92.81,92.824,346499999.0
2006-06-07 14:55:00,92.84,92.86,92.828,92.846,225499999.0
2006-06-07 14:56:00,92.824,92.855,92.824,92.837,131999997.0
2006-06-07 14:57:00,92.852,92.865,92.835,92.858,275200003.0
2006-06-07 14:58:00,92.843,92.865,92.835,92.855,315400000.0
2006-06-07 14:59:00,92.836,92.858,92.8,92.854,210700001.0
2006-06-07 15:00:00,92.861,92.862,92.844,92.844,194100001.0
2006-06-07 15:01:00,92.857,92.857,92.833,92.844,159600000.0
2006-06-07 15:02:00,92.841,92.863,92.84,92.861,285800001.0
2006-06-07 15:03:00,92.832,92.853,92.818,92.833,194099998.0
2006-06-07 15:04:00,92.827,92.859,92.827,92.844,307100001.0
2006-06-07 15:05:00,92.835,92.842,92.81,92.829,261999999.0
2006-06-07 15:06:00,92.84,92.845,92.818,92.828,117000003.0
2006-06-07 15:07:00,92.825,92.826,92.798,92.826,137300000.0
2006-06-07 15:08:00,92.805,92.823,92.796,92.796,194100001.0
2006-06-07 15:09:00,92.825,92.83,92.808,92.823,366800001.0
2006-06-07 15:10:00,92.814,92.814,92.78,92.787,217100001.0
2006-06-07 15:11:00,92.806,92.807,92.788,92.797,93800001.0
2006-06-07 15:12:00,92.784,92.798,92.769,92.792,146400001.0
2006-06-07 15:13:00,92.777,92.814,92.773,92.814,242999998.0
2006-06-07 15:14:00,92.798,92.815,92.784,92.803,337400000.0
2006-06-07 15:15:00,92.799,92.832,92.779,92.813,284199998.0
2006-06-07 15:16:00,92.804,92.834,92.795,92.808,349199999.0
2006-06-07 15:17:00,92.79,92.815,92.787,92.804,320199995.0
2006-06-07 15:18:00,92.782,92.799,92.78,92.792,144200002.0
2006-06-07 15:19:00,92.784,92.81,92.766,92.784,293799998.0
2006-06-07 15:20:00,92.782,92.788,92.757,92.769,286800004.0
2006-06-07 15:21:00,92.774,92.793,92.766,92.793,173100000.0
2006-06-07 15:22:00,92.775,92.779,92.733,92.763,141100001.0
2006-06-07 15:23:00,92.785,92.798,92.776,92.776,295700000.0
2006-06-07 15:24:00,92.796,92.796,92.765,92.768,263200001.0
2006-06-07 15:25:00,92.772,92.8,92.772,92.797,253700002.0
2006-06-07 15:26:00,92.797,92.8,92.776,92.778,251200003.0
2006-06-07 15:27:00,92.784,92.82,92.784,92.82,347699997.0
2006-06-07 15:28:00,92.801,92.813,92.788,92.799,253199999.0
2006-06-07 15:29:00,92.794,92.808,92.773,92.798,328699998.0
2006-06-07 15:30:00,92.798,92.814,92.788,92.799,217900000.0
2006-06-07 15:31:00,92.804,92.819,92.79,92.803,195499999.0
2006-06-07 15:32:00,92.82,92.84,92.807,92.83,291400003.0
2006-06-07 15:33:00,92.847,92.878,92.844,92.878,148199999.0
2006-06-07 15:34:00,92.873,92.891,92.849,92.875,345599999.0
2006-06-07 15:35:00,92.868,92.905,92.868,92.891,138099997.0
2006-06-07 15:36:00,92.884,92.91,92.883,92.91,289200001.0
2006-06-07 15:37:00,92.88,92.901,92.872,92.882,135100001.0
2006-06-07 15:38:00,92.846,92.873,92.844,92.849,283199997.0
2006-06-07 15:39:00,92.873,92.878,92.846,92.866,409500002.0
2006-06-07 15:40:00,92.872,92.872,92.84,92.855,162299998.0
2006-06-07 15:41:00,92.844,92.874,92.844,92.86,200500002.0
2006-06-07 15:42:00,92.838,92.862,92.832,92.862,191799999.0
2006-06-07 15:43:00,92.845,92.867,92.844,92.846,387799997.0
2006-06-07 15:44:00,92.869,92.878,92.834,92.861,351999993.0
2006-06-07 15:45:00,92.84,92.858,92.822,92.836,236099999.0
2006-06-07 15:46:00,92.828,92.848,92.821,92.835,279100002.0
2006-06-07 15:47:00,92.833,92.846,92.817,92.823,246100000.0
2006-06-07 15:48:00,92.831,92.831,92.809,92.809,254500002.0
2006-06-07 15:49:00,92.811,92.849,92.81,92.821,293399995.0
2006-06-07 15:50:00,92.817,92.825,92.802,92.804,147799999.0
2006-06-07 15:51:00,92.825,92.833,92.805,92.813,369500002.0
2006-06-07 15:52:00,92.838,92.855,92.815,92.828,310800002.0
2006-06-07 15:53:00,92.83,92.837,92.806,92.82,233000000.0
2006-06-07 15:54:00,92.827,92.829,92.788,92.82,395700003.0
2006-06-07 15:55:00,92.825,92.825,92.799,92.806,178000001.0
2006-06-07 15:56:00,92.805,92.819,92.778,92.819,194399998.0
2006-06-07 15:57:00,92.813,92.83,92.799,92.822,352800001.0
2006-06-07 15:58:00,92.824,92.83,92.805,92.814,461400005.0
2006-06-07 15:59:00,92.822,92.838,92.801,92.818,380600005.0
2006-06-07 16:00:00,92.81,92.865,92.81,92.865,330299996.0
2006-06-07 16:01:00,92.862,92.876,92.848,92.85,226000002.0
2006-06-07 16:02:00,92.842,92.863,92.837,92.863,96800001.0
2006-06-07 16:03:00,92.861,92.867,92.846,92.846,249800000.0
2006-06-07 16:04:00,92.845,92.864,92.834,92.862,315099999.0
2006-06-07 16:05:00,92.846,92.863,92.838,92.85,264099999.0
2006-06-07 16:06:00,92.85,92.872,92.842,92.872,145299999.0
2006-06-07 16:07:00,92.863,92.897,92.863,92.893,135599998.0
2006-06-07 16:08:00,92.883,92.894,92.858,92.862,326300001.0
2006-06-07 16:09:00,92.871,92.885,92.853,92.865,118800002.0
2006-06-07 16:10:00,92.879,92.901,92.871,92.885,357599999.0
2006-06-07 16:11:00,92.882,92.909,92.882,92.904,128500001.0
2006-06-07 16:12:00,92.889,92.906,92.883,92.895,241600004.0
2006-06-07 16:13:00,92.851,92.912,92.851,92.912,46800000.0
2006-06-07 16:14:00,92.912,92.912,92.881,92.899,266200001.0
2006-06-07 16:15:00,92.898,92.914,92.885,92.907,228999997.0
2006-06-07 16:16:00,92.901,92.916,92.881,92.9,220099999.0
2006-06-07 16:17:00,92.905,92.915,92.862,92.862,160600000.0
2006-06-07 16:18:00,92.912,92.916,92.874,92.895,392900002.0
2006-06-07 16:19:00,92.878,92.892,92.857,92.873,206900001.0
2006-06-07 16:20:00,92.874,92.874,92.845,92.858,235299997.0
2006-06-07 16:21:00,92.858,92.882,92.855,92.874,316099998.0
2006-06-07 16:22:00,92.862,92.876,92.846,92.87,168100001.0
2006-06-07 16:23:00,92.843,92.868,92.835,92.862,131400002.0
2006-06-07 16:24:00,92.866,92.868,92.847,92.85,228699996.0
2006-06-07 16:25:00,92.867,92.88,92.858,92.861,131099999.0
2006-06-07 16:26:00,92.852,92.881,92.852,92.879,334700002.0
2006-06-07 16:27:00,92.857,92.877,92.835,92.87,405600002.0
2006-06-07 16:28:00,92.849,92.868,92.839,92.854,158399999.0
2006-06-07 16:29:00,92.833,92.864,92.83,92.85,350000000.0
2006-06-07 16:30:00,92.849,92.875,92.849,92.875,49099999.0
2006-06-07 16:31:00,92.882,92.891,92.856,92.873,222099998.0
2006-06-07 16:32:00,92.866,92.896,92.866,92.895,179699998.0
2006-06-07 16:33:00,92.91,92.91,92.883,92.9,182199999.0
2006-06-07 16:34:00,92.88,92.91,92.876,92.904,304199999.0
2006-06-07 16:35:00,92.902,92.932,92.902,92.932,221900001.0
2006-06-07 16:36:00,92.925,92.937,92.905,92.926,182100000.0
2006-06-07 16:37:00,92.904,92.938,92.904,92.921,228499996.0
2006-06-07 16:38:00,92.894,92.912,92.89,92.9,174500000.0
2006-06-07 16:39:00,92.885,92.926,92.885,92.92,274400003.0
2006-06-07 16:40:00,92.908,92.922,92.89,92.905,93300000.0
2006-06-07 16:41:00,92.908,92.908,92.878,92.878,147500000.0
2006-06-07 16:42:00,92.878,92.908,92.873,92.908,257699993.0
2006-06-07 16:43:00,92.903,92.924,92.887,92.904,253799996.0
2006-06-07 16:44:00,92.911,92.924,92.895,92.899,317000001.0
2006-06-07 16:45:00,92.902,92.924,92.895,92.907,256599995.0
2006-06-07 16:46:00,92.91,92.923,92.893,92.914,220399997.0
2006-06-07 16:47:00,92.92,92.931,92.895,92.913,196999998.0
2006-06-07 16:48:00,92.917,92.924,92.895,92.9,197400000.0
2006-06-07 16:49:00,92.91,92.919,92.893,92.896,237999998.0
2006-06-07 16:50:00,92.907,92.915,92.896,92.897,193299999.0
2006-06-07 16:51:00,92.884,92.927,92.884,92.927,122900000.0
2006-06-07 16:52:00,92.903,92.936,92.89,92.908,208800002.0
2006-06-07 16:53:00,92.903,92.92,92.894,92.913,252199999.0
2006-06-07 16:54:00,92.912,92.923,92.893,92.902,196299997.0
2006-06-07 16:55:00,92.906,92.928,92.9,92.92,244799998.0
2006-06-07 16:56:00,92.907,92.922,92.897,92.922,225300002.0
2006-06-07 16:57:00,92.932,92.932,92.908,92.915,245799999.0
2006-06-07 16:58:00,92.916,92.935,92.901,92.904,90899999.0
2006-06-07 16:59:00,92.876,92.896,92.858,92.868,289999999.0
2006-06-07 17:00:00,92.872,92.872,92.842,92.842,60300000.0
2006-06-07 17:01:00,92.868,92.876,92.842,92.858,234399997.0
2006-06-07 17:02:00,92.849,92.863,92.841,92.858,329400001.0
2006-06-07 17:03:00,92.843,92.857,92.831,92.852,332500001.0
2006-06-07 17:04:00,92.846,92.858,92.832,92.85,126600000.0
2006-06-07 17:05:00,92.852,92.87,92.842,92.863,271100001.0
2006-06-07 17:06:00,92.845,92.864,92.839,92.855,237200000.0
2006-06-07 17:07:00,92.849,92.862,92.837,92.85,127100003.0
2006-06-07 17:08:00,92.835,92.855,92.835,92.845,268400002.0
2006-06-07 17:09:00,92.821,92.84,92.816,92.84,185200002.0
2006-06-07 17:10:00,92.82,92.82,92.798,92.809,203400001.0
2006-06-07 17:11:00,92.829,92.849,92.811,92.831,180599997.0
2006-06-07 17:12:00,92.837,92.849,92.823,92.848,198400000.0
2006-06-07 17:13:00,92.853,92.865,92.828,92.844,249500000.0
2006-06-07 17:14:00,92.843,92.86,92.826,92.857,349900002.0
2006-06-07 17:15:00,92.843,92.853,92.829,92.836,213400002.0
2006-06-07 17:16:00,92.858,92.861,92.84,92.844,138699997.0
2006-06-07 17:17:00,92.833,92.858,92.818,92.843,247599998.0
2006-06-07 17:18:00,92.859,92.863,92.834,92.834,209499999.0
2006-06-07 17:19:00,92.827,92.845,92.807,92.822,275100001.0
2006-06-07 17:20:00,92.807,92.83,92.801,92.829,157199999.0
2006-06-07 17:21:00,92.825,92.828,92.799,92.808,385300001.0
2006-06-07 17:22:00,92.816,92.827,92.798,92.798,285700003.0
2006-06-07 17:23:00,92.83,92.854,92.826,92.851,136099999.0
2006-06-07 17:24:00,92.849,92.865,92.832,92.865,269399995.0
2006-06-07 17:25:00,92.855,92.861,92.826,92.828,198100000.0
2006-06-07 17:26:00,92.845,92.858,92.835,92.852,174000001.0
2006-06-07 17:27:00,92.84,92.863,92.835,92.853,228699996.0
2006-06-07 17:28:00,92.863,92.874,92.849,92.859,137100000.0
2006-06-07 17:29:00,92.871,92.881,92.848,92.856,190000001.0
2006-06-07 17:30:00,92.852,92.89,92.852,92.884,239099998.0
2006-06-07 17:31:00,92.883,92.887,92.855,92.855,183099997.0
2006-06-07 17:32:00,92.864,92.878,92.847,92.869,371899999.0
2006-06-07 17:33:00,92.876,92.876,92.846,92.847,301799996.0
2006-06-07 17:34:00,92.856,92.875,92.856,92.859,167699998.0
2006-06-07 17:35:00,92.865,92.877,92.854,92.854,331600006.0
2006-06-07 17:36:00,92.852,92.866,92.825,92.84,239200002.0
2006-06-07 17:37:00,92.835,92.859,92.83,92.855,216400000.0
2006-06-07 17:38:00,92.846,92.862,92.831,92.849,226600000.0
2006-06-07 17:39:00,92.855,92.869,92.844,92.855,182799999.0
2006-06-07 17:40:00,92.837,92.873,92.835,92.873,248899995.0
2006-06-07 17:41:00,92.855,92.884,92.848,92.863,93099998.0
2006-06-07 17:42:00,92.848,92.872,92.847,92.872,253999998.0
2006-06-07 17:43:00,92.87,92.884,92.849,92.855,312600000.0
2006-06-07 17:44:00,92.848,92.87,92.846,92.857,174000000.0
2006-06-07 17:45:00,92.872,92.884,92.847,92.847,291400003.0
2006-06-07 17:46:00,92.853,92.863,92.828,92.828,179100004.0
2006-06-07 17:47:00,92.845,92.855,92.827,92.855,440899998.0
2006-06-07 17:48:00,92.854,92.865,92.834,92.865,253699999.0
2006-06-07 17:49:00,92.848,92.851,92.814,92.814,239800003.0
2006-06-07 17:50:00,92.822,92.853,92.821,92.845,274400000.0
2006-06-07 17:51:00,92.84,92.854,92.823,92.834,132399998.0
2006-06-07 17:52:00,92.844,92.865,92.842,92.865,293799995.0
2006-06-07 17:53:00,92.864,92.875,92.832,92.865,323799997.0
2006-06-07 17:54:00,92.851,92.865,92.834,92.858,289600003.0
2006-06-07 17:55:00,92.847,92.863,92.823,92.84,331799992.0
2006-06-07 17:56:00,92.829,92.847,92.807,92.807,214599999.0
2006-06-07 17:57:00,92.813,92.834,92.804,92.822,248700001.0
2006-06-07 17:58:00,92.818,92.84,92.803,92.816,229999998.0
2006-06-07 17:59:00,92.824,92.827,92.804,92.808,242599998.0
2006-06-07 18:00:00,92.822,92.84,92.811,92.84,192300001.0
2006-06-07 18:01:00,92.823,92.862,92.82,92.853,1923799986.0
2006-06-07 18:02:00,92.85,92.86,92.83,92.85,1742299992.0
2006-06-07 18:03:00,92.84,92.86,92.84,92.86,1742299992.0
2006-06-07 18:04:00,92.85,92.85,92.84,92.84,1742299992.0
2006-06-07 18:05:00,92.85,92.86,92.85,92.86,1742299992.0
2006-06-07 18:06:00,92.85,92.85,92.84,92.84,1742299992.0
2006-06-07 18:07:00,92.86,92.86,92.84,92.84,1742299992.0
2006-06-07 18:08:00,92.85,92.86,92.85,92.85,1742299992.0
2006-06-07 18:10:00,92.836,92.855,92.822,92.839,1742299992.0
2006-06-07 18:11:00,92.832,92.846,92.814,92.82,1063199996.0
2006-06-07 18:12:00,92.837,92.838,92.807,92.807,1309300000.0
2006-06-07 18:13:00,92.823,92.846,92.803,92.812,1608099994.0
2006-06-07 18:14:00,92.84,92.84,92.83,92.83,1292700001.0
2006-06-07 18:15:00,92.82,92.82,92.82,92.82,1292700001.0
2006-06-07 18:16:00,92.83,92.83,92.81,92.82,1292700001.0
2006-06-07 18:17:00,92.807,92.833,92.79,92.79,1292700001.0
2006-06-07 18:18:00,92.811,92.825,92.794,92.795,1238899990.0
2006-06-07 18:20:00,92.826,92.834,92.799,92.804,1775800002.0
2006-06-07 18:21:00,92.804,92.829,92.803,92.821,1762499994.0
2006-06-07 18:22:00,92.821,92.832,92.801,92.809,1516699993.0
2006-06-07 18:23:00,92.83,92.83,92.82,92.83,1802499994.0
2006-06-07 18:25:00,92.84,92.84,92.83,92.83,1802499994.0
2006-06-07 18:26:00,92.81,92.841,92.802,92.83,1802499994.0
2006-06-07 18:27:00,92.816,92.849,92.815,92.832,1139999999.0
2006-06-07 18:28:00,92.822,92.841,92.811,92.827,1766299999.0
2006-06-07 18:29:00,92.824,92.864,92.823,92.85,1066199991.0
2006-06-07 18:30:00,92.833,92.847,92.818,92.84,773299999.0
2006-06-07 18:31:00,92.823,92.848,92.817,92.841,1571599993.0
2006-06-07 18:32:00,92.856,92.872,92.842,92.848,1983599998.0
2006-06-07 18:33:00,92.88,92.89,92.87,92.87,1985099991.0
2006-06-07 18:34:00,92.858,92.878,92.839,92.87,1985099991.0
2006-06-07 18:35:00,92.87,92.87,92.818,92.818,1619099998.0
2006-06-07 18:36:00,92.821,92.855,92.821,92.843,911400003.0
2006-06-07 18:37:00,92.847,92.854,92.82,92.822,1005299998.0
2006-06-07 18:38:00,92.82,92.847,92.803,92.843,753100003.0
2006-06-07 18:39:00,92.847,92.857,92.816,92.829,865099998.0
2006-06-07 18:40:00,92.823,92.85,92.817,92.833,1498900000.0
2006-06-07 18:41:00,92.835,92.851,92.813,92.813,868099995.0
2006-06-07 18:42:00,92.831,92.847,92.818,92.823,1267799995.0
2006-06-07 18:43:00,92.827,92.847,92.818,92.842,383099999.0
2006-06-07 18:44:00,92.829,92.848,92.813,92.831,859200003.0
2006-06-07 18:45:00,92.833,92.846,92.817,92.818,552799999.0
2006-06-07 18:46:00,92.84,92.861,92.827,92.833,821700011.0
2006-06-07 18:47:00,92.84,92.848,92.823,92.845,363700002.0
2006-06-07 18:48:00,92.83,92.851,92.826,92.85,541400002.0
2006-06-07 18:49:00,92.848,92.848,92.807,92.824,788999993.0
2006-06-07 18:50:00,92.839,92.843,92.813,92.817,696499998.0
2006-06-07 18:51:00,92.819,92.853,92.816,92.832,981400004.0
2006-06-07 18:52:00,92.836,92.849,92.813,92.827,1564899998.0
2006-06-07 18:53:00,92.817,92.83,92.797,92.827,1588700000.0
2006-06-07 18:54:00,92.811,92.831,92.798,92.813,1211999995.0
2006-06-07 18:55:00,92.809,92.832,92.806,92.817,1828500001.0
2006-06-07 18:56:00,92.815,92.825,92.791,92.811,176399997.0
2006-06-07 18:57:00,92.822,92.832,92.8,92.815,456100004.0
2006-06-07 18:58:00,92.836,92.836,92.811,92.816,878599998.0
2006-06-07 18:59:00,92.807,92.827,92.795,92.824,1377700007.0
2006-06-07 19:00:00,92.809,92.833,92.801,92.817,378600000.0
2006-06-07 19:01:00,92.803,92.824,92.793,92.811,428799999.0
2006-06-07 19:02:00,92.817,92.83,92.805,92.808,275999999.0
2006-06-07 19:03:00,92.824,92.828,92.803,92.816,542999999.0
2006-06-07 19:04:00,92.816,92.832,92.804,92.805,384999996.0
2006-06-07 19:05:00,92.793,92.814,92.792,92.806,453800004.0
2006-06-07 19:06:00,92.808,92.826,92.795,92.798,1087300002.0
2006-06-07 19:07:00,92.818,92.841,92.806,92.808,1516299995.0
2006-06-07 19:08:00,92.81,92.841,92.806,92.823,1575899997.0
2006-06-07 19:09:00,92.825,92.836,92.8,92.818,838500004.0
2006-06-07 19:10:00,92.831,92.841,92.816,92.831,203999999.0
2006-06-07 19:11:00,92.838,92.847,92.822,92.822,531700005.0
2006-06-07 19:12:00,92.834,92.839,92.82,92.827,317800000.0
2006-06-07 19:13:00,92.822,92.822,92.784,92.784,416300001.0
2006-06-07 19:14:00,92.806,92.834,92.797,92.822,330099998.0
2006-06-07 19:15:00,92.833,92.853,92.824,92.849,901299989.0
2006-06-07 19:16:00,92.845,92.858,92.832,92.843,436200000.0
2006-06-07 19:17:00,92.835,92.85,92.812,92.847,667499996.0
2006-06-07 19:18:00,92.843,92.848,92.82,92.82,535799998.0
2006-06-07 19:19:00,92.809,92.853,92.809,92.845,1170599989.0
2006-06-07 19:20:00,92.843,92.866,92.823,92.844,619100001.0
2006-06-07 19:21:00,92.839,92.852,92.822,92.852,943100008.0
2006-06-07 19:22:00,92.855,92.881,92.836,92.86,259999995.0
2006-06-07 19:23:00,92.855,92.872,92.839,92.851,2043399991.0
2006-06-07 19:24:00,92.834,92.872,92.834,92.872,770500002.0
2006-06-07 19:25:00,92.874,92.889,92.86,92.866,1113699995.0
2006-06-07 19:26:00,92.882,92.896,92.855,92.855,1728299997.0
2006-06-07 19:27:00,92.877,92.885,92.851,92.86,1360199987.0
2006-06-07 19:28:00,92.864,92.887,92.864,92.882,1047999993.0
2006-06-07 19:29:00,92.872,92.89,92.863,92.884,405100000.0
2006-06-07 19:30:00,92.889,92.891,92.871,92.883,1011699998.0
2006-06-07 19:31:00,92.861,92.888,92.859,92.888,467899998.0
2006-06-07 19:32:00,92.886,92.895,92.859,92.861,1001699995.0
2006-06-07 19:33:00,92.856,92.893,92.856,92.881,706099989.0
2006-06-07 19:34:00,92.878,92.897,92.871,92.885,1342200003.0
2006-06-07 19:35:00,92.868,92.892,92.847,92.891,882999994.0
2006-06-07 19:36:00,92.89,92.89,92.863,92.865,531999991.0
2006-06-07 19:37:00,92.863,92.876,92.851,92.866,332500001.0
2006-06-07 19:38:00,92.866,92.875,92.844,92.844,906500008.0
2006-06-07 19:39:00,92.867,92.882,92.854,92.854,657400002.0
2006-06-07 19:40:00,92.85,92.871,92.841,92.86,912500006.0
2006-06-07 19:41:00,92.863,92.864,92.836,92.846,1177600000.0
2006-06-07 19:42:00,92.852,92.878,92.848,92.87,874999998.0
2006-06-07 19:43:00,92.852,92.877,92.85,92.864,428799997.0
2006-06-07 19:44:00,92.862,92.884,92.84,92.857,762899993.0
2006-06-07 19:45:00,92.863,92.89,92.859,92.89,282200004.0
2006-06-07 19:46:00,92.868,92.888,92.858,92.881,688200002.0
2006-06-07 19:47:00,92.884,92.896,92.855,92.881,306899998.0
2006-06-07 19:48:00,92.876,92.899,92.864,92.884,1221699994.0
2006-06-07 19:49:00,92.892,92.892,92.858,92.877,703099997.0
2006-06-07 19:50:00,92.878,92.89,92.863,92.867,539599999.0
2006-06-07 19:51:00,92.889,92.908,92.87,92.874,533299993.0
2006-06-07 19:52:00,92.874,92.904,92.874,92.89,489900002.0
2006-06-07 19:53:00,92.875,92.897,92.873,92.893,787999995.0
2006-06-07 19:54:00,92.896,92.896,92.869,92.873,755600000.0
2006-06-07 19:55:00,92.87,92.888,92.863,92.876,344199995.0
2006-06-07 19:56:00,92.873,92.886,92.86,92.875,625200002.0
2006-06-07 19:57:00,92.875,92.887,92.848,92.873,798900007.0
2006-06-07 19:58:00,92.877,92.899,92.871,92.892,1024199994.0
2006-06-07 19:59:00,92.875,92.891,92.864,92.884,879300004.0
2006-06-07 20:00:00,92.881,92.881,92.858,92.86,541799999.0
2006-06-07 20:01:00,92.883,92.886,92.86,92.869,502300004.0
2006-06-07 20:02:00,92.889,92.903,92.874,92.884,644900003.0
2006-06-07 20:03:00,92.89,92.91,92.885,92.91,592099999.0
2006-06-07 20:04:00,92.903,92.917,92.896,92.913,677099997.0
2006-06-07 20:05:00,92.902,92.92,92.899,92.918,413500002.0
2006-06-07 20:06:00,92.91,92.917,92.874,92.874,711400000.0
2006-06-07 20:07:00,92.9,92.914,92.889,92.906,469099994.0
2006-06-07 20:08:00,92.913,92.925,92.891,92.903,771599993.0
2006-06-07 20:09:00,92.894,92.935,92.894,92.925,521999993.0
2006-06-07 20:10:00,92.928,92.928,92.895,92.902,618299995.0
2006-06-07 20:11:00,92.922,92.928,92.885,92.905,1454599994.0
2006-06-07 20:12:00,92.914,92.929,92.89,92.893,1589000003.0
2006-06-07 20:13:00,92.893,92.908,92.875,92.891,920899995.0
2006-06-07 20:14:00,92.875,92.903,92.861,92.903,642600004.0
2006-06-07 20:15:00,92.905,92.912,92.884,92.888,866699995.0
2006-06-07 20:16:00,92.908,92.908,92.869,92.869,1132199997.0
2006-06-07 20:17:00,92.896,92.904,92.879,92.887,272799998.0
2006-06-07 20:18:00,92.907,92.907,92.88,92.88,291399994.0
2006-06-07 20:19:00,92.878,92.903,92.86,92.902,1792100005.0
2006-06-07 20:20:00,92.887,92.909,92.87,92.9,1553999993.0
2006-06-07 20:21:00,92.888,92.913,92.882,92.897,393499996.0
2006-06-07 20:22:00,92.874,92.908,92.874,92.903,751499999.0
2006-06-07 20:23:00,92.895,92.908,92.869,92.888,855699992.0
2006-06-07 20:24:00,92.869,92.889,92.864,92.882,471900002.0
2006-06-07 20:25:00,92.87,92.89,92.852,92.87,691999996.0
2006-06-07 20:26:00,92.875,92.887,92.861,92.866,544100000.0
2006-06-07 20:27:00,92.89,92.893,92.864,92.872,920700003.0
2006-06-07 20:28:00,92.875,92.895,92.867,92.885,2023999990.0
2006-06-07 20:29:00,92.89,92.9,92.89,92.89,1742500004.0
2006-06-07 20:30:00,92.9,92.9,92.9,92.9,1742500004.0
2006-06-07 20:31:00,92.89,92.89,92.86,92.878,1742500004.0
2006-06-07 20:32:00,92.882,92.903,92.869,92.894,1867299996.0
2006-06-07 20:33:00,92.896,92.92,92.883,92.92,500200000.0
2006-06-07 20:34:00,92.922,92.939,92.903,92.908,318499999.0
2006-06-07 20:35:00,92.923,92.93,92.9,92.9,558200001.0
2006-06-07 20:36:00,92.909,92.929,92.899,92.926,589899998.0
2006-06-07 20:37:00,92.911,92.932,92.899,92.922,489399998.0
2006-06-07 20:38:00,92.918,92.923,92.89,92.89,1600799999.0
2006-06-07 20:39:00,92.906,92.919,92.886,92.886,1146600006.0
2006-06-07 20:40:00,92.896,92.914,92.884,92.89,1609499993.0
2006-06-07 20:41:00,92.865,92.897,92.865,92.897,1061499995.0
2006-06-07 20:42:00,92.894,92.911,92.874,92.9,1188400011.0
2006-06-07 20:43:00,92.902,92.912,92.885,92.885,814599995.0
2006-06-07 20:44:00,92.895,92.917,92.889,92.905,1264199995.0
2006-06-07 20:45:00,92.893,92.929,92.893,92.91,1000799996.0
2006-06-07 20:46:00,92.899,92.924,92.889,92.918,965999992.0
2006-06-07 20:47:00,92.92,92.937,92.901,92.907,1393200000.0
2006-06-07 20:48:00,92.905,92.938,92.905,92.928,854599996.0
2006-06-07 20:49:00,92.915,92.931,92.897,92.923,810999992.0
2006-06-07 20:50:00,92.921,92.922,92.886,92.889,1096000011.0
2006-06-07 20:51:00,92.896,92.92,92.882,92.905,528800000.0
2006-06-07 20:52:00,92.909,92.928,92.895,92.917,615800005.0
2006-06-07 20:53:00,92.903,92.918,92.883,92.912,1545100003.0
2006-06-07 20:54:00,92.907,92.916,92.895,92.895,252500000.0
2006-06-07 20:55:00,92.895,92.899,92.866,92.897,925699994.0
2006-06-07 20:56:00,92.883,92.907,92.88,92.88,914399995.0
2006-06-07 20:57:00,92.906,92.922,92.893,92.895,1457000000.0
2006-06-07 20:58:00,92.91,92.92,92.91,92.92,1980499986.0
2006-06-07 20:59:00,92.911,92.925,92.873,92.896,1980499986.0
2006-06-07 21:00:00,92.91,92.92,92.9,92.9,614999997.0
2006-06-07 21:01:00,92.91,92.91,92.89,92.89,614999997.0
2006-06-07 21:02:00,92.856,92.88,92.849,92.88,614999997.0
2006-06-07 21:03:00,92.881,92.892,92.866,92.869,645599993.0
2006-06-07 21:04:00,92.887,92.897,92.874,92.895,415600003.0
2006-06-07 21:05:00,92.887,92.898,92.864,92.885,462800004.0
2006-06-07 21:06:00,92.88,92.9,92.878,92.9,625199997.0
2006-06-07 21:07:00,92.881,92.905,92.88,92.9,502700002.0
2006-06-07 21:08:00,92.881,92.904,92.869,92.887,463499998.0
2006-06-07 21:09:00,92.87,92.89,92.868,92.885,279700003.0
2006-06-07 21:10:00,92.884,92.899,92.877,92.895,435899996.0
2006-06-07 21:11:00,92.879,92.905,92.877,92.895,621299991.0
2006-06-07 21:12:00,92.869,92.9,92.869,92.9,519100002.0
2006-06-07 21:13:00,92.892,92.911,92.879,92.903,984899998.0
2006-06-07 21:14:00,92.913,92.915,92.889,92.898,985799993.0
2006-06-07 21:15:00,92.908,92.909,92.876,92.887,1124100005.0
2006-06-07 21:16:00,92.904,92.909,92.88,92.888,671399994.0
2006-06-07 21:17:00,92.909,92.909,92.87,92.882,1319700001.0
2006-06-07 21:18:00,92.876,92.9,92.873,92.895,785899989.0
2006-06-07 21:19:00,92.892,92.905,92.874,92.896,1025099998.0
2006-06-07 21:20:00,92.904,92.904,92.869,92.87,1495599981.0
2006-06-07 21:21:00,92.878,92.899,92.862,92.885,1804700008.0
2006-06-07 21:22:00,92.883,92.888,92.855,92.864,1413599996.0
2006-06-07 21:23:00,92.87,92.892,92.849,92.881,841699998.0
2006-06-07 21:24:00,92.89,92.895,92.863,92.878,920899996.0
2006-06-07 21:25:00,92.869,92.89,92.864,92.885,1272200004.0
2006-06-07 21:26:00,92.884,92.89,92.868,92.868,523900002.0
2006-06-07 21:27:00,92.866,92.89,92.866,92.884,625299996.0
2006-06-07 21:28:00,92.89,92.89,92.87,92.879,254400001.0
2006-06-07 21:29:00,92.898,92.898,92.869,92.879,628299993.0
2006-06-07 21:30:00,92.876,92.888,92.85,92.871,411100001.0
2006-06-07 21:31:00,92.875,92.89,92.858,92.869,372699999.0
2006-06-07 21:32:00,92.893,92.905,92.883,92.894,1247799991.0
2006-06-07 21:33:00,92.883,92.889,92.867,92.87,203399999.0
2006-06-07 21:34:00,92.892,92.904,92.864,92.864,414199999.0
2006-06-07 21:35:00,92.879,92.89,92.865,92.885,286100004.0
2006-06-07 21:36:00,92.861,92.884,92.861,92.878,97499999.0
2006-06-07 21:37:00,92.868,92.882,92.845,92.864,474699993.0
2006-06-07 21:38:00,92.864,92.889,92.864,92.878,399899999.0
2006-06-07 21:39:00,92.882,92.897,92.867,92.888,232499994.0
2006-06-07 21:40:00,92.877,92.901,92.858,92.887,416499999.0
2006-06-07 21:41:00,92.888,92.902,92.872,92.872,476100003.0
2006-06-07 21:42:00,92.885,92.897,92.863,92.887,654899998.0
2006-06-07 21:43:00,92.902,92.915,92.894,92.897,732599990.0
2006-06-07 21:44:00,92.911,92.917,92.878,92.903,1464500003.0
2006-06-07 21:45:00,92.914,92.915,92.876,92.876,821899997.0
2006-06-07 21:46:00,92.881,92.9,92.87,92.89,398499995.0
2006-06-07 21:47:00,92.88,92.905,92.877,92.895,787800006.0
2006-06-07 21:48:00,92.884,92.896,92.87,92.884,393699996.0
2006-06-07 21:49:00,92.893,92.908,92.87,92.871,767600002.0
2006-06-07 21:50:00,92.87,92.897,92.87,92.897,176100000.0
2006-06-07 21:51:00,92.885,92.898,92.865,92.883,360800001.0
2006-06-07 21:52:00,92.88,92.899,92.859,92.873,772799998.0
2006-06-07 21:53:00,92.888,92.9,92.88,92.895,189899998.0
2006-06-07 21:54:00,92.903,92.904,92.883,92.885,198999997.0
2006-06-07 21:55:00,92.907,92.909,92.877,92.879,277499996.0
2006-06-07 21:56:00,92.888,92.896,92.874,92.88,699099997.0
2006-06-07 21:57:00,92.88,92.894,92.869,92.885,177700000.0
2006-06-07 21:58:00,92.89,92.902,92.88,92.894,229499995.0
2006-06-07 21:59:00,92.884,92.902,92.87,92.883,538000003.0
2006-06-07 22:00:00,92.885,92.89,92.849,92.863,671500000.0
2006-06-07 22:01:00,92.864,92.892,92.861,92.888,941599999.0
2006-06-07 22:02:00,92.883,92.892,92.859,92.863,1162299995.0
2006-06-07 22:03:00,92.857,92.884,92.856,92.87,278999998.0
2006-06-07 22:04:00,92.875,92.875,92.842,92.855,530399998.0
2006-06-07 22:05:00,92.865,92.874,92.839,92.856,379600000.0
2006-06-07 22:06:00,92.875,92.875,92.85,92.85,111900001.0
2006-06-07 22:07:00,92.853,92.873,92.853,92.873,59500001.0
2006-06-07 22:08:00,92.87,92.883,92.853,92.873,212200000.0
2006-06-07 22:09:00,92.874,92.88,92.851,92.851,358800000.0
2006-06-07 22:10:00,92.879,92.881,92.84,92.84,230799998.0
2006-06-07 22:11:00,92.865,92.891,92.864,92.883,366199998.0
2006-06-07 22:12:00,92.882,92.886,92.849,92.863,391099998.0
2006-06-07 22:13:00,92.875,92.875,92.841,92.85,542700002.0
2006-06-07 22:14:00,92.857,92.89,92.857,92.89,227099997.0
2006-06-07 22:15:00,92.886,92.914,92.884,92.901,569499993.0
2006-06-07 22:16:00,92.886,92.908,92.88,92.9,343799998.0
2006-06-07 22:17:00,92.898,92.914,92.88,92.897,176099998.0
2006-06-07 22:18:00,92.888,92.906,92.878,92.893,249299997.0
2006-06-07 22:19:00,92.902,92.913,92.875,92.875,182399998.0
2006-06-07 22:20:00,92.877,92.898,92.875,92.898,314000005.0
2006-06-07 22:21:00,92.895,92.905,92.878,92.888,112999998.0
2006-06-07 22:22:00,92.9,92.9,92.874,92.874,452899997.0
2006-06-07 22:23:00,92.873,92.893,92.873,92.893,231900001.0
2006-06-07 22:24:00,92.897,92.902,92.884,92.886,94900002.0
2006-06-07 22:25:00,92.882,92.907,92.882,92.907,229200000.0
2006-06-07 22:26:00,92.9,92.903,92.881,92.885,26100000.0
2006-06-07 22:27:00,92.906,92.923,92.896,92.923,669700000.0
2006-06-07 22:28:00,92.911,92.932,92.906,92.925,251699999.0
2006-06-07 22:29:00,92.927,92.927,92.882,92.882,258599996.0
2006-06-07 22:30:00,92.893,92.918,92.884,92.914,511999991.0
2006-06-07 22:31:00,92.887,92.903,92.882,92.896,144300001.0
2006-06-07 22:32:00,92.9,92.91,92.883,92.886,164600001.0
2006-06-07 22:33:00,92.893,92.912,92.888,92.905,434599999.0
2006-06-07 22:34:00,92.883,92.91,92.878,92.894,477599999.0
2006-06-07 22:35:00,92.902,92.91,92.889,92.889,342799999.0
2006-06-07 22:36:00,92.914,92.928,92.897,92.898,491600002.0
2006-06-07 22:37:00,92.899,92.915,92.894,92.915,186600002.0
2006-06-07 22:38:00,92.903,92.92,92.895,92.912,254800003.0
2006-06-07 22:39:00,92.911,92.911,92.884,92.889,322399994.0
2006-06-07 22:40:00,92.891,92.912,92.888,92.904,403600002.0
2006-06-07 22:41:00,92.907,92.914,92.893,92.898,300900002.0
2006-06-07 22:42:00,92.906,92.92,92.89,92.91,286599998.0
2006-06-07 22:43:00,92.915,92.923,92.892,92.892,711000001.0
2006-06-07 22:44:00,92.897,92.923,92.893,92.911,443299999.0
2006-06-07 22:45:00,92.923,92.923,92.885,92.898,408499996.0
2006-06-07 22:46:00,92.92,92.928,92.898,92.903,403999997.0
2006-06-07 22:47:00,92.915,92.92,92.895,92.9,389100004.0
2006-06-07 22:48:00,92.899,92.92,92.88,92.905,524100000.0
2006-06-07 22:49:00,92.893,92.93,92.893,92.929,420899996.0
2006-06-07 22:50:00,92.942,92.945,92.914,92.914,203500000.0
2006-06-07 22:51:00,92.93,92.944,92.91,92.933,717299998.0
2006-06-07 22:52:00,92.93,92.947,92.928,92.943,173199998.0
2006-06-07 22:53:00,92.935,92.95,92.886,92.922,371000002.0
2006-06-07 22:54:00,92.899,92.926,92.899,92.918,264599999.0
2006-06-07 22:55:00,92.903,92.926,92.896,92.92,326199998.0
2006-06-07 22:56:00,92.89,92.913,92.884,92.903,207499995.0
2006-06-07 22:57:00,92.882,92.902,92.859,92.89,138500000.0
2006-06-07 22:58:00,92.888,92.895,92.876,92.895,93300000.0
2006-06-07 22:59:00,92.895,92.895,92.821,92.828,247499998.0
2006-06-07 23:00:00,92.887,92.9,92.873,92.895,220000002.0
2006-06-07 23:01:00,92.895,92.911,92.873,92.873,292699998.0
2006-06-07 23:02:00,92.879,92.933,92.868,92.925,263399998.0
2006-06-07 23:03:00,92.905,92.93,92.899,92.917,198300002.0
2006-06-07 23:04:00,92.898,92.945,92.898,92.933,240099999.0
2006-06-07 23:05:00,92.911,92.941,92.911,92.933,331499999.0
2006-06-07 23:06:00,92.908,92.941,92.884,92.904,370100003.0
2006-06-07 23:07:00,92.887,92.929,92.884,92.915,192600000.0
2006-06-07 23:08:00,92.91,92.943,92.901,92.92,331099998.0
2006-06-07 23:09:00,92.94,92.968,92.911,92.93,372699997.0
2006-06-07 23:10:00,92.964,92.968,92.92,92.927,260599997.0
2006-06-07 23:11:00,92.902,92.951,92.9,92.933,243500000.0
2006-06-07 23:12:00,92.918,92.95,92.916,92.944,262299994.0
2006-06-07 23:13:00,92.942,92.944,92.896,92.926,256400002.0
2006-06-07 23:14:00,92.945,92.954,92.915,92.916,259800000.0
2006-06-07 23:15:00,92.928,92.959,92.913,92.934,262900005.0
2006-06-07 23:16:00,92.913,92.947,92.912,92.943,223100003.0
2006-06-07 23:17:00,92.911,92.929,92.887,92.902,291600000.0
2006-06-07 23:18:00,92.922,92.922,92.88,92.88,181000003.0
2006-06-07 23:19:00,92.912,92.925,92.878,92.881,316899996.0
2006-06-07 23:20:00,92.897,92.925,92.877,92.909,148899997.0
2006-06-07 23:21:00,92.93,92.932,92.864,92.87,197500001.0
2006-06-07 23:22:00,92.892,92.913,92.879,92.896,336900000.0
2006-06-07 23:23:00,92.907,92.918,92.873,92.873,259800000.0
2006-06-07 23:24:00,92.919,92.934,92.892,92.906,273799996.0
2006-06-07 23:25:00,92.908,92.933,92.858,92.862,326099998.0
2006-06-07 23:26:00,92.886,92.921,92.884,92.901,308299998.0
2006-06-07 23:27:00,92.878,92.898,92.856,92.873,316499998.0
2006-06-07 23:28:00,92.888,92.93,92.872,92.882,289499995.0
2006-06-07 23:29:00,92.9,92.9,92.87,92.88,364500000.0
2006-06-07 23:30:00,92.893,92.909,92.886,92.905,246799999.0
2006-06-07 23:31:00,92.884,92.903,92.88,92.894,170200000.0
2006-06-07 23:32:00,92.87,92.89,92.862,92.885,226400001.0
2006-06-07 23:33:00,92.861,92.889,92.86,92.861,250100000.0
2006-06-07 23:34:00,92.878,92.885,92.846,92.865,286699999.0
2006-06-07 23:35:00,92.884,92.891,92.847,92.869,248599999.0
2006-06-07 23:36:00,92.888,92.888,92.863,92.863,147500000.0
2006-06-07 23:37:00,92.865,92.882,92.847,92.857,149899996.0
2006-06-07 23:38:00,92.849,92.863,92.835,92.846,297499998.0
2006-06-07 23:39:00,92.875,92.875,92.85,92.85,254899998.0
2006-06-07 23:40:00,92.849,92.875,92.843,92.865,173899998.0
2006-06-07 23:41:00,92.85,92.875,92.85,92.875,208600002.0
2006-06-07 23:42:00,92.848,92.87,92.842,92.86,289700001.0
2006-06-07 23:43:00,92.85,92.87,92.85,92.87,220800001.0
2006-06-07 23:44:00,92.842,92.87,92.835,92.87,275699998.0
2006-06-07 23:45:00,92.844,92.862,92.84,92.86,30200000.0
2006-06-07 23:46:00,92.852,92.87,92.852,92.87,43700000.0
2006-06-07 23:47:00,92.844,92.868,92.844,92.852,173500001.0
2006-06-07 23:48:00,92.865,92.87,92.849,92.858,217599999.0
2006-06-07 23:49:00,92.857,92.87,92.843,92.865,162499996.0
2006-06-07 23:50:00,92.841,92.87,92.84,92.87,217500000.0
2006-06-07 23:51:00,92.849,92.87,92.847,92.865,252800001.0
2006-06-07 23:52:00,92.865,92.875,92.851,92.86,154699999.0
2006-06-07 23:53:00,92.859,92.87,92.85,92.865,161800000.0
2006-06-07 23:54:00,92.855,92.87,92.844,92.87,306800000.0
2006-06-07 23:55:00,92.844,92.867,92.844,92.865,86300000.0
2006-06-07 23:56:00,92.87,92.875,92.852,92.852,212099998.0
2006-06-07 23:57:00,92.85,92.87,92.85,92.87,153899996.0
2006-06-07 23:58:00,92.851,92.87,92.851,92.865,170299997.0
2006-06-07 23:59:00,92.865,92.865,92.85,92.85,86400000.0
2006-06-08 00:00:00,92.85,92.87,92.843,92.862,238999998.0
2006-06-08 00:01:00,92.832,92.865,92.832,92.86,240499998.0
2006-06-08 00:02:00,92.865,92.87,92.852,92.858,40500000.0
2006-06-08 00:03:00,92.87,92.87,92.852,92.859,302899998.0
2006-06-08 00:04:00,92.847,92.87,92.847,92.87,176400001.0
2006-06-08 00:05:00,92.856,92.87,92.841,92.87,272400002.0
2006-06-08 00:06:00,92.865,92.87,92.841,92.857,218099999.0
2006-06-08 00:07:00,92.851,92.87,92.843,92.865,209500002.0
2006-06-08 00:08:00,92.85,92.865,92.85,92.865,110999999.0
2006-06-08 00:09:00,92.849,92.87,92.828,92.852,182900001.0
2006-06-08 00:10:00,92.863,92.863,92.844,92.844,100900001.0
2006-06-08 00:11:00,92.865,92.865,92.841,92.848,104400001.0
2006-06-08 00:12:00,92.87,92.875,92.841,92.841,380700001.0
2006-06-08 00:13:00,92.865,92.875,92.851,92.851,125200000.0
2006-06-08 00:14:00,92.86,92.875,92.847,92.855,141699997.0
2006-06-08 00:15:00,92.865,92.87,92.852,92.852,136199998.0
2006-06-08 00:16:00,92.85,92.87,92.847,92.87,139299999.0
2006-06-08 00:17:00,92.875,92.875,92.844,92.844,141599999.0
2006-06-08 00:18:00,92.845,92.865,92.845,92.865,87400000.0
2006-06-08 00:19:00,92.85,92.87,92.85,92.87,157100000.0
2006-06-08 00:20:00,92.85,92.87,92.843,92.862,253499996.0
2006-06-08 00:21:00,92.85,92.87,92.845,92.862,179099997.0
2006-06-08 00:22:00,92.85,92.875,92.85,92.875,175000000.0
2006-06-08 00:23:00,92.865,92.87,92.851,92.851,131200001.0
2006-06-08 00:24:00,92.856,92.87,92.833,92.86,226500001.0
2006-06-08 00:25:00,92.857,92.87,92.844,92.87,128499999.0
2006-06-08 00:26:00,92.857,92.87,92.844,92.862,109699999.0
2006-06-08 00:27:00,92.865,92.87,92.846,92.849,233499996.0
2006-06-08 00:28:00,92.851,92.87,92.851,92.865,193700000.0
2006-06-08 00:29:00,92.87,92.875,92.843,92.865,323199999.0
2006-06-08 00:30:00,92.849,92.87,92.842,92.87,69400001.0
2006-06-08 00:31:00,92.851,92.87,92.851,92.87,103900002.0
2006-06-08 00:32:00,92.865,92.87,92.841,92.848,120500000.0
2006-06-08 00:33:00,92.87,92.87,92.844,92.858,135399998.0
2006-06-08 00:34:00,92.865,92.865,92.822,92.822,41499999.0
2006-06-08 00:35:00,92.86,92.87,92.84,92.855,155699999.0
2006-06-08 00:36:00,92.87,92.87,92.844,92.858,256100000.0
2006-06-08 00:37:00,92.865,92.87,92.843,92.85,383300003.0
2006-06-08 00:38:00,92.84,92.865,92.84,92.865,69200000.0
2006-06-08 00:39:00,92.865,92.87,92.845,92.85,169100001.0
2006-06-08 00:40:00,92.87,92.87,92.84,92.848,254799994.0
2006-06-08 00:41:00,92.865,92.875,92.853,92.859,199000002.0
2006-06-08 00:42:00,92.865,92.87,92.845,92.855,199299999.0
2006-06-08 00:43:00,92.844,92.87,92.844,92.87,58200001.0
2006-06-08 00:44:00,92.865,92.87,92.84,92.84,132599998.0
2006-06-08 00:45:00,92.852,92.873,92.841,92.865,209600001.0
2006-06-08 00:46:00,92.85,92.875,92.845,92.875,229399998.0
2006-06-08 00:47:00,92.87,92.875,92.843,92.875,318499994.0
2006-06-08 00:48:00,92.856,92.87,92.84,92.86,260700004.0
2006-06-08 00:49:00,92.852,92.875,92.848,92.87,188200000.0
2006-06-08 00:50:00,92.853,92.87,92.853,92.87,105400000.0
2006-06-08 00:51:00,92.843,92.872,92.84,92.861,247999998.0
2006-06-08 00:52:00,92.87,92.87,92.843,92.85,138900000.0
2006-06-08 00:53:00,92.858,92.87,92.851,92.87,110000000.0
2006-06-08 00:54:00,92.857,92.87,92.842,92.862,108000000.0
2006-06-08 00:55:00,92.85,92.875,92.85,92.875,268000001.0
2006-06-08 00:56:00,92.86,92.87,92.84,92.852,197999998.0
2006-06-08 00:57:00,92.87,92.87,92.851,92.858,275800001.0
2006-06-08 00:58:00,92.857,92.87,92.844,92.862,205699999.0
2006-06-08 00:59:00,92.87,92.87,92.847,92.858,232100004.0
2006-06-08 01:00:00,92.86,92.875,92.842,92.85,262200003.0
2006-06-08 01:01:00,92.852,92.87,92.852,92.87,78100000.0
2006-06-08 01:02:00,92.87,92.875,92.835,92.855,264500000.0
2006-06-08 01:03:00,92.873,92.902,92.859,92.887,198699999.0
2006-06-08 01:04:00,92.885,92.908,92.885,92.908,177800002.0
2006-06-08 01:05:00,92.914,92.918,92.896,92.898,12200000.0
2006-06-08 01:06:00,92.906,92.932,92.904,92.917,254999996.0
2006-06-08 01:07:00,92.899,92.916,92.893,92.909,234799997.0
2006-06-08 01:08:00,92.905,92.918,92.899,92.918,148400000.0
2006-06-08 01:09:00,92.898,92.915,92.893,92.913,224300002.0
2006-06-08 01:10:00,92.899,92.913,92.885,92.9,133299998.0
2006-06-08 01:11:00,92.902,92.908,92.881,92.896,155700001.0
2006-06-08 01:12:00,92.908,92.915,92.891,92.913,294700002.0
2006-06-08 01:13:00,92.913,92.919,92.891,92.903,230000002.0
2006-06-08 01:14:00,92.892,92.921,92.889,92.896,213200002.0
2006-06-08 01:15:00,92.915,92.915,92.89,92.895,112399998.0
2006-06-08 01:16:00,92.915,92.923,92.891,92.891,213399999.0
2006-06-08 01:17:00,92.9,92.905,92.88,92.888,190900000.0
2006-06-08 01:18:00,92.907,92.914,92.894,92.906,126100000.0
2006-06-08 01:19:00,92.905,92.906,92.884,92.884,88400000.0
2006-06-08 01:20:00,92.891,92.905,92.872,92.874,275899997.0
2006-06-08 01:21:00,92.905,92.915,92.886,92.886,305800002.0
2006-06-08 01:22:00,92.879,92.904,92.879,92.904,40400000.0
2006-06-08 01:23:00,92.906,92.929,92.891,92.924,177700003.0
2006-06-08 01:24:00,92.927,92.929,92.898,92.898,143100000.0
2006-06-08 01:25:00,92.913,92.913,92.888,92.888,131599998.0
2006-06-08 01:26:00,92.899,92.908,92.883,92.888,153500001.0
2006-06-08 01:27:00,92.898,92.917,92.896,92.917,166700000.0
2006-06-08 01:28:00,92.913,92.921,92.896,92.901,420400000.0
2006-06-08 01:29:00,92.878,92.92,92.878,92.92,296099999.0
2006-06-08 01:30:00,92.93,92.93,92.899,92.899,203599999.0
2006-06-08 01:31:00,92.885,92.905,92.879,92.905,162899996.0
2006-06-08 01:32:00,92.895,92.896,92.869,92.882,164400002.0
2006-06-08 01:33:00,92.887,92.887,92.869,92.869,26899999.0
2006-06-08 01:34:00,92.868,92.895,92.867,92.879,392299999.0
2006-06-08 01:35:00,92.862,92.886,92.862,92.882,267800000.0
2006-06-08 01:36:00,92.883,92.885,92.861,92.861,137000000.0
2006-06-08 01:37:00,92.888,92.894,92.869,92.879,206299998.0
2006-06-08 01:38:00,92.897,92.899,92.874,92.886,243800002.0
2006-06-08 01:39:00,92.891,92.891,92.87,92.878,188900004.0
2006-06-08 01:40:00,92.869,92.886,92.854,92.867,145500002.0
2006-06-08 01:41:00,92.861,92.88,92.847,92.862,243500001.0
2006-06-08 01:42:00,92.847,92.87,92.835,92.865,223400001.0
2006-06-08 01:43:00,92.863,92.873,92.845,92.857,221499997.0
2006-06-08 01:44:00,92.876,92.887,92.863,92.875,72100000.0
2006-06-08 01:45:00,92.89,92.89,92.861,92.861,128600001.0
2006-06-08 01:46:00,92.887,92.894,92.873,92.878,197699998.0
2006-06-08 01:47:00,92.871,92.899,92.871,92.891,144099999.0
2006-06-08 01:48:00,92.879,92.902,92.863,92.902,375299998.0
2006-06-08 01:49:00,92.87,92.895,92.865,92.886,221699999.0
2006-06-08 01:50:00,92.88,92.9,92.86,92.878,178999999.0
2006-06-08 01:51:00,92.898,92.898,92.865,92.876,298699999.0
2006-06-08 01:52:00,92.893,92.902,92.878,92.886,220099998.0
2006-06-08 01:53:00,92.901,92.901,92.861,92.867,353900002.0
2006-06-08 01:54:00,92.892,92.893,92.868,92.872,256199998.0
2006-06-08 01:55:00,92.893,92.896,92.873,92.873,142599998.0
2006-06-08 01:56:00,92.881,92.894,92.861,92.89,250599999.0
2006-06-08 01:57:00,92.897,92.904,92.877,92.878,293800003.0
2006-06-08 01:58:00,92.893,92.899,92.87,92.886,315100006.0
2006-06-08 01:59:00,92.896,92.896,92.867,92.883,364299995.0
2006-06-08 02:00:00,92.885,92.907,92.884,92.897,139299999.0
2006-06-08 02:01:00,92.9,92.9,92.866,92.875,259500002.0
2006-06-08 02:02:00,92.89,92.904,92.88,92.888,220600001.0
2006-06-08 02:03:00,92.886,92.901,92.865,92.865,262500001.0
2006-06-08 02:04:00,92.896,92.904,92.884,92.886,88000000.0
2006-06-08 02:05:00,92.896,92.933,92.896,92.933,77199998.0
2006-06-08 02:06:00,92.912,92.928,92.908,92.923,191900003.0
2006-06-08 02:07:00,92.912,92.935,92.906,92.925,317400004.0
2006-06-08 02:08:00,92.917,92.951,92.917,92.928,231900000.0
2006-06-08 02:09:00,92.933,92.944,92.92,92.92,303099997.0
2006-06-08 02:10:00,92.934,92.941,92.918,92.924,187499998.0
2006-06-08 02:11:00,92.939,92.939,92.904,92.904,209100000.0
2006-06-08 02:12:00,92.911,92.933,92.911,92.933,213299998.0
2006-06-08 02:13:00,92.926,92.947,92.92,92.935,150100001.0
2006-06-08 02:14:00,92.935,92.947,92.921,92.937,152700000.0
2006-06-08 02:15:00,92.924,92.95,92.924,92.938,214099998.0
2006-06-08 02:16:00,92.932,92.945,92.911,92.915,231199998.0
2006-06-08 02:17:00,92.926,92.94,92.918,92.94,185200002.0
2006-06-08 02:18:00,92.931,92.931,92.9,92.905,196800000.0
2006-06-08 02:19:00,92.908,92.941,92.908,92.932,291499995.0
2006-06-08 02:20:00,92.919,92.932,92.907,92.925,213200001.0
2006-06-08 02:21:00,92.927,92.934,92.913,92.913,56300000.0
2006-06-08 02:22:00,92.91,92.938,92.905,92.938,149300002.0
2006-06-08 02:23:00,92.924,92.942,92.917,92.934,239199998.0
2006-06-08 02:24:00,92.934,92.951,92.918,92.918,216400002.0
2006-06-08 02:25:00,92.947,92.955,92.921,92.937,175299998.0
2006-06-08 02:26:00,92.96,92.96,92.921,92.921,198999996.0
2006-06-08 02:27:00,92.951,92.951,92.924,92.927,326500006.0
2006-06-08 02:28:00,92.938,92.942,92.916,92.942,200400000.0
2006-06-08 02:29:00,92.947,92.954,92.931,92.94,302400001.0
2006-06-08 02:30:00,92.922,92.945,92.922,92.935,212900001.0
2006-06-08 02:31:00,92.947,92.947,92.922,92.927,206100002.0
2006-06-08 02:32:00,92.938,92.944,92.927,92.944,130300002.0
2006-06-08 02:33:00,92.944,92.944,92.931,92.933,38899999.0
2006-06-08 02:34:00,92.901,92.942,92.901,92.935,195699998.0
2006-06-08 02:35:00,92.911,92.933,92.908,92.932,218600002.0
2006-06-08 02:36:00,92.931,92.937,92.912,92.924,298800001.0
2006-06-08 02:37:00,92.93,92.942,92.91,92.932,169599999.0
2006-06-08 02:38:00,92.938,92.942,92.913,92.932,224999999.0
2006-06-08 02:39:00,92.928,92.931,92.909,92.93,283200006.0
2006-06-08 02:40:00,92.93,92.94,92.915,92.928,165900004.0
2006-06-08 02:41:00,92.942,92.957,92.929,92.941,308300000.0
2006-06-08 02:42:00,92.926,92.952,92.925,92.948,250699998.0
2006-06-08 02:43:00,92.94,92.954,92.922,92.942,206999996.0
2006-06-08 02:44:00,92.93,92.955,92.928,92.951,159799997.0
2006-06-08 02:45:00,92.93,92.962,92.93,92.962,112000002.0
2006-06-08 02:46:00,92.954,92.966,92.938,92.953,220999994.0
2006-06-08 02:47:00,92.935,92.971,92.935,92.971,142299998.0
2006-06-08 02:48:00,92.974,92.985,92.957,92.962,343700001.0
2006-06-08 02:49:00,92.955,92.981,92.947,92.959,305999993.0
2006-06-08 02:50:00,92.965,92.965,92.939,92.939,92100003.0
2006-06-08 02:51:00,92.95,92.959,92.933,92.933,135199997.0
2006-06-08 02:52:00,92.934,92.957,92.934,92.954,357400002.0
2006-06-08 02:53:00,92.947,92.962,92.927,92.948,118200000.0
2006-06-08 02:54:00,92.947,92.967,92.943,92.954,325000002.0
2006-06-08 02:55:00,92.965,92.965,92.94,92.94,224700001.0
2006-06-08 02:56:00,92.962,92.975,92.947,92.963,242999998.0
2006-06-08 02:57:00,92.964,92.977,92.952,92.965,120599999.0
2006-06-08 02:58:00,92.98,92.98,92.95,92.95,144099996.0
2006-06-08 02:59:00,92.961,92.963,92.937,92.94,221699998.0
2006-06-08 03:00:00,92.943,92.961,92.939,92.946,240199997.0
2006-06-08 03:01:00,92.937,92.945,92.918,92.918,287700003.0
2006-06-08 03:02:00,92.931,92.951,92.918,92.93,377900001.0
2006-06-08 03:03:00,92.948,92.948,92.922,92.936,253600001.0
2006-06-08 03:04:00,92.947,92.948,92.932,92.938,50100000.0
2006-06-08 03:05:00,92.93,92.954,92.918,92.945,280999996.0
2006-06-08 03:06:00,92.933,92.958,92.93,92.932,227300001.0
2006-06-08 03:07:00,92.945,92.966,92.939,92.941,219199999.0
2006-06-08 03:08:00,92.961,92.962,92.939,92.946,291699998.0
2006-06-08 03:09:00,92.951,92.975,92.951,92.97,173700001.0
2006-06-08 03:10:00,92.948,92.967,92.94,92.958,384100005.0
2006-06-08 03:11:00,92.952,92.964,92.941,92.964,140599998.0
2006-06-08 03:12:00,92.95,92.977,92.948,92.958,134500001.0
2006-06-08 03:13:00,92.946,92.982,92.946,92.965,310099995.0
2006-06-08 03:14:00,92.953,92.977,92.948,92.959,257900002.0
2006-06-08 03:15:00,92.967,92.967,92.938,92.938,126800001.0
2006-06-08 03:16:00,92.962,92.969,92.941,92.969,180599999.0
2006-06-08 03:17:00,92.962,92.962,92.95,92.95,32500000.0
2006-06-08 03:18:00,92.943,92.951,92.927,92.933,147799997.0
2006-06-08 03:19:00,92.956,92.963,92.934,92.956,215999997.0
2006-06-08 03:20:00,92.961,92.962,92.938,92.962,156299997.0
2006-06-08 03:21:00,92.965,92.97,92.948,92.95,396900002.0
2006-06-08 03:22:00,92.965,92.97,92.944,92.95,230299994.0
2006-06-08 03:23:00,92.946,92.963,92.928,92.951,287899994.0
2006-06-08 03:24:00,92.951,92.964,92.93,92.937,141099999.0
2006-06-08 03:25:00,92.95,92.953,92.922,92.934,279799999.0
2006-06-08 03:26:00,92.963,92.963,92.937,92.938,264499999.0
2006-06-08 03:27:00,92.942,92.971,92.94,92.968,250200001.0
2006-06-08 03:28:00,92.963,92.967,92.93,92.967,286500004.0
2006-06-08 03:29:00,92.959,92.959,92.927,92.937,138800001.0
2006-06-08 03:30:00,92.96,92.978,92.95,92.95,176699998.0
2006-06-08 03:31:00,92.963,92.978,92.943,92.943,296600001.0
2006-06-08 03:32:00,92.951,92.966,92.931,92.957,256999999.0
2006-06-08 03:33:00,92.962,92.977,92.95,92.953,261199996.0
2006-06-08 03:34:00,92.952,92.97,92.944,92.965,157999998.0
2006-06-08 03:35:00,92.946,92.974,92.946,92.958,236300003.0
2006-06-08 03:36:00,92.96,92.967,92.945,92.946,151100002.0
2006-06-08 03:37:00,92.954,92.956,92.927,92.927,260800003.0
2006-06-08 03:38:00,92.923,92.956,92.923,92.954,95500001.0
2006-06-08 03:39:00,92.935,92.965,92.927,92.932,128700001.0
2006-06-08 03:40:00,92.954,92.97,92.937,92.939,214200000.0
2006-06-08 03:41:00,92.934,92.954,92.934,92.949,101699999.0
2006-06-08 03:42:00,92.935,92.955,92.929,92.951,318500005.0
2006-06-08 03:43:00,92.953,92.955,92.931,92.931,208299999.0
2006-06-08 03:44:00,92.929,92.955,92.911,92.953,231000002.0
2006-06-08 03:45:00,92.946,92.955,92.906,92.911,296999997.0
2006-06-08 03:46:00,92.899,92.942,92.899,92.942,223500001.0
2006-06-08 03:47:00,92.944,92.944,92.908,92.908,242900002.0
2006-06-08 03:48:00,92.919,92.924,92.892,92.904,273199995.0
2006-06-08 03:49:00,92.916,92.928,92.905,92.922,242200000.0
2006-06-08 03:50:00,92.907,92.936,92.907,92.927,210499999.0
2006-06-08 03:51:00,92.929,92.944,92.912,92.932,163400000.0
2006-06-08 03:52:00,92.934,92.946,92.915,92.933,268600002.0
2006-06-08 03:53:00,92.925,92.955,92.925,92.945,263799997.0
2006-06-08 03:54:00,92.947,92.954,92.935,92.937,130900000.0
2006-06-08 03:55:00,92.961,92.97,92.943,92.951,186200000.0
2006-06-08 03:56:00,92.968,92.978,92.95,92.967,147700000.0
2006-06-08 03:57:00,92.966,92.966,92.94,92.94,137399998.0
2006-06-08 03:58:00,92.943,92.968,92.938,92.955,273900001.0
2006-06-08 03:59:00,92.963,92.975,92.936,92.966,190599998.0
2006-06-08 04:00:00,92.934,92.961,92.934,92.945,85099998.0
2006-06-08 04:01:00,92.946,92.966,92.938,92.966,268499999.0
2006-06-08 04:02:00,92.949,92.974,92.948,92.966,223999999.0
2006-06-08 04:03:00,92.965,92.985,92.959,92.965,257600002.0
2006-06-08 04:04:00,92.962,92.977,92.949,92.968,353199998.0
2006-06-08 04:05:00,92.967,92.967,92.949,92.949,71600000.0
2006-06-08 04:06:00,92.943,92.961,92.922,92.948,318100003.0
2006-06-08 04:07:00,92.95,92.967,92.941,92.955,202900001.0
2006-06-08 04:08:00,92.942,92.955,92.928,92.953,198599998.0
2006-06-08 04:09:00,92.962,92.978,92.937,92.937,370999999.0
2006-06-08 04:10:00,92.949,92.973,92.942,92.968,269799997.0
2006-06-08 04:11:00,92.948,92.983,92.948,92.978,155200001.0
2006-06-08 04:12:00,92.973,92.983,92.958,92.975,184999994.0
2006-06-08 04:13:00,92.976,92.977,92.957,92.957,189300001.0
2006-06-08 04:14:00,92.956,92.967,92.932,92.933,283499999.0
2006-06-08 04:15:00,92.95,92.958,92.935,92.945,133900001.0
2006-06-08 04:16:00,92.943,92.965,92.935,92.948,183000000.0
2006-06-08 04:17:00,92.94,92.949,92.922,92.932,182100001.0
2006-06-08 04:18:00,92.935,92.938,92.917,92.92,232300001.0
2006-06-08 04:19:00,92.928,92.943,92.916,92.919,252800003.0
2006-06-08 04:20:00,92.917,92.942,92.895,92.926,329600002.0
2006-06-08 04:21:00,92.944,92.944,92.906,92.906,101499999.0
2006-06-08 04:22:00,92.929,92.938,92.915,92.921,163799998.0
2006-06-08 04:23:00,92.924,92.94,92.912,92.923,233600002.0
2006-06-08 04:24:00,92.924,92.946,92.924,92.943,119899998.0
2006-06-08 04:25:00,92.949,92.949,92.914,92.925,153300000.0
2006-06-08 04:26:00,92.947,92.957,92.928,92.94,116600000.0
2006-06-08 04:27:00,92.934,92.962,92.934,92.957,144899999.0
2006-06-08 04:28:00,92.962,92.967,92.948,92.959,158799999.0
2006-06-08 04:29:00,92.96,92.96,92.941,92.941,138500002.0
2006-06-08 04:30:00,92.955,92.955,92.932,92.943,196800001.0
2006-06-08 04:31:00,92.944,92.97,92.939,92.956,242199996.0
2006-06-08 04:32:00,92.941,92.965,92.941,92.942,110400000.0
2006-06-08 04:33:00,92.951,92.952,92.932,92.941,320100000.0
2006-06-08 04:34:00,92.952,92.952,92.925,92.925,126000001.0
2006-06-08 04:35:00,92.945,92.95,92.93,92.937,249300004.0
2006-06-08 04:36:00,92.935,92.951,92.935,92.951,101000000.0
2006-06-08 04:37:00,92.932,92.95,92.926,92.946,165700002.0
2006-06-08 04:38:00,92.93,92.947,92.923,92.943,297299998.0
2006-06-08 04:39:00,92.956,92.963,92.925,92.944,254399995.0
2006-06-08 04:40:00,92.93,92.945,92.93,92.945,141099998.0
2006-06-08 04:41:00,92.929,92.95,92.921,92.95,272399997.0
2006-06-08 04:42:00,92.938,92.95,92.927,92.95,218000002.0
2006-06-08 04:43:00,92.917,92.935,92.902,92.916,190999998.0
2006-06-08 04:44:00,92.908,92.922,92.902,92.915,256299997.0
2006-06-08 04:45:00,92.91,92.923,92.895,92.905,217400000.0
2006-06-08 04:46:00,92.886,92.91,92.883,92.905,312699994.0
2006-06-08 04:47:00,92.898,92.921,92.897,92.917,175800001.0
2006-06-08 04:48:00,92.905,92.921,92.905,92.919,49100000.0
2006-06-08 04:49:00,92.924,92.924,92.9,92.903,159499998.0
2006-06-08 04:50:00,92.893,92.915,92.892,92.908,237399998.0
2006-06-08 04:51:00,92.885,92.911,92.884,92.902,81700000.0
2006-06-08 04:52:00,92.905,92.915,92.891,92.907,26400000.0
2006-06-08 04:53:00,92.908,92.92,92.884,92.891,283400001.0
2006-06-08 04:54:00,92.907,92.919,92.9,92.915,215200003.0
2006-06-08 04:55:00,92.912,92.913,92.897,92.903,80899998.0
2006-06-08 04:56:00,92.906,92.919,92.884,92.889,198499997.0
2006-06-08 04:57:00,92.901,92.92,92.896,92.91,187899998.0
2006-06-08 04:58:00,92.899,92.913,92.887,92.9,196200000.0
2006-06-08 04:59:00,92.899,92.911,92.871,92.884,166000002.0
2006-06-08 05:00:00,92.892,92.924,92.88,92.914,241700003.0
2006-06-08 05:01:00,92.916,92.916,92.861,92.879,150499999.0
2006-06-08 05:02:00,92.883,92.893,92.849,92.874,275500004.0
2006-06-08 05:03:00,92.884,92.911,92.877,92.901,189200000.0
2006-06-08 05:04:00,92.908,92.908,92.877,92.886,253800001.0
2006-06-08 05:05:00,92.903,92.917,92.886,92.9,153200001.0
2006-06-08 05:06:00,92.901,92.901,92.874,92.895,262300000.0
2006-06-08 05:07:00,92.901,92.907,92.877,92.877,208299999.0
2006-06-08 05:08:00,92.882,92.903,92.881,92.903,154600000.0
2006-06-08 05:09:00,92.913,92.924,92.89,92.906,279099999.0
2006-06-08 05:10:00,92.927,92.93,92.9,92.926,188499998.0
2006-06-08 05:11:00,92.919,92.933,92.904,92.913,296299999.0
2006-06-08 05:12:00,92.906,92.925,92.899,92.913,191499999.0
2006-06-08 05:13:00,92.916,92.916,92.887,92.887,179199998.0
2006-06-08 05:14:00,92.908,92.913,92.893,92.902,176399998.0
2006-06-08 05:15:00,92.906,92.906,92.883,92.886,259000004.0
2006-06-08 05:16:00,92.894,92.914,92.894,92.9,220399997.0
2006-06-08 05:17:00,92.898,92.918,92.897,92.913,320399995.0
2006-06-08 05:18:00,92.921,92.942,92.91,92.913,346700000.0
2006-06-08 05:19:00,92.928,92.928,92.911,92.911,66399999.0
2006-06-08 05:20:00,92.919,92.93,92.917,92.928,53700000.0
2006-06-08 05:21:00,92.927,92.927,92.895,92.895,209599999.0
2006-06-08 05:22:00,92.9,92.92,92.892,92.91,174700003.0
2006-06-08 05:23:00,92.91,92.92,92.892,92.907,87199998.0
2006-06-08 05:24:00,92.907,92.907,92.888,92.893,124300000.0
2006-06-08 05:25:00,92.911,92.911,92.879,92.908,194799997.0
2006-06-08 05:26:00,92.888,92.908,92.884,92.907,208900002.0
2006-06-08 05:27:00,92.896,92.908,92.884,92.897,83400002.0
2006-06-08 05:28:00,92.898,92.898,92.865,92.885,255700002.0
2006-06-08 05:29:00,92.898,92.898,92.886,92.886,41399999.0
2006-06-08 05:30:00,92.9,92.9,92.89,92.89,25900000.0
2006-06-08 05:31:00,92.889,92.902,92.883,92.901,240299994.0
2006-06-08 05:32:00,92.894,92.903,92.881,92.887,260899999.0
2006-06-08 05:33:00,92.88,92.905,92.88,92.903,182699999.0
2006-06-08 05:34:00,92.904,92.906,92.894,92.896,64300000.0
2006-06-08 05:35:00,92.905,92.905,92.877,92.888,217800001.0
2006-06-08 05:36:00,92.884,92.905,92.884,92.888,185899999.0
2006-06-08 05:37:00,92.893,92.906,92.888,92.905,162699997.0
2006-06-08 05:38:00,92.907,92.925,92.894,92.911,132899998.0
2006-06-08 05:39:00,92.921,92.923,92.893,92.893,206699999.0
2006-06-08 05:40:00,92.878,92.899,92.864,92.897,165199998.0
2006-06-08 05:41:00,92.909,92.929,92.892,92.929,232299998.0
2006-06-08 05:42:00,92.916,92.94,92.913,92.925,282700002.0
2006-06-08 05:43:00,92.936,92.95,92.923,92.95,151600003.0
2006-06-08 05:44:00,92.925,92.953,92.925,92.94,226400001.0
2006-06-08 05:45:00,92.948,92.955,92.927,92.931,198400003.0
2006-06-08 05:46:00,92.922,92.942,92.916,92.936,299200000.0
2006-06-08 05:47:00,92.938,92.945,92.883,92.924,174900002.0
2006-06-08 05:48:00,92.931,92.931,92.899,92.899,155000000.0
2006-06-08 05:49:00,92.926,92.94,92.911,92.928,204700001.0
2006-06-08 05:50:00,92.91,92.931,92.907,92.927,240600004.0
2006-06-08 05:51:00,92.923,92.946,92.912,92.946,243799999.0
2006-06-08 05:52:00,92.927,92.934,92.909,92.916,192699999.0
2006-06-08 05:53:00,92.921,92.935,92.91,92.929,164000001.0
2006-06-08 05:54:00,92.927,92.927,92.903,92.907,150499998.0
2006-06-08 05:55:00,92.888,92.916,92.888,92.915,220400002.0
2006-06-08 05:56:00,92.909,92.938,92.909,92.913,228000002.0
2006-06-08 05:57:00,92.92,92.933,92.907,92.92,114099999.0
2006-06-08 05:58:00,92.919,92.928,92.901,92.901,138200001.0
2006-06-08 05:59:00,92.914,92.935,92.914,92.932,193299998.0
2006-06-08 06:00:00,92.907,92.933,92.905,92.933,202100001.0
2006-06-08 06:01:00,92.913,92.932,92.9,92.911,125600001.0
2006-06-08 06:02:00,92.914,92.935,92.902,92.902,208199999.0
2006-06-08 06:03:00,92.928,92.931,92.905,92.911,181999997.0
2006-06-08 06:04:00,92.932,92.932,92.916,92.923,151100001.0
2006-06-08 06:05:00,92.925,92.936,92.904,92.904,346399994.0
2006-06-08 06:06:00,92.925,92.947,92.921,92.94,326400003.0
2006-06-08 06:07:00,92.915,92.945,92.915,92.942,256500000.0
2006-06-08 06:08:00,92.948,92.948,92.921,92.93,243100002.0
2006-06-08 06:09:00,92.935,92.945,92.92,92.937,199200001.0
2006-06-08 06:10:00,92.934,92.94,92.91,92.91,270700000.0
2006-06-08 06:11:00,92.906,92.929,92.892,92.929,191600001.0
2006-06-08 06:12:00,92.908,92.927,92.897,92.91,187299998.0
2006-06-08 06:13:00,92.908,92.931,92.907,92.931,212900001.0
2006-06-08 06:14:00,92.935,92.94,92.917,92.922,148700000.0
2006-06-08 06:15:00,92.911,92.943,92.911,92.936,185700000.0
2006-06-08 06:16:00,92.934,92.946,92.921,92.934,155000000.0
2006-06-08 06:17:00,92.932,92.949,92.912,92.934,328100000.0
2006-06-08 06:18:00,92.955,92.958,92.933,92.942,208000001.0
2006-06-08 06:19:00,92.948,92.965,92.936,92.965,226299999.0
2006-06-08 06:20:00,92.954,92.969,92.95,92.963,213399997.0
2006-06-08 06:21:00,92.965,92.965,92.942,92.942,93999999.0
2006-06-08 06:22:00,92.955,92.977,92.952,92.954,238500000.0
2006-06-08 06:23:00,92.959,92.964,92.946,92.95,66100000.0
2006-06-08 06:24:00,92.947,92.972,92.942,92.956,325800000.0
2006-06-08 06:25:00,92.924,92.965,92.924,92.949,178200000.0
2006-06-08 06:26:00,92.947,92.95,92.935,92.939,46200000.0
2006-06-08 06:27:00,92.932,92.966,92.932,92.952,319100004.0
2006-06-08 06:28:00,92.952,92.967,92.931,92.954,279800003.0
2006-06-08 06:29:00,92.952,92.972,92.944,92.972,185399998.0
2006-06-08 06:30:00,92.975,92.987,92.96,92.974,104699998.0
2006-06-08 06:31:00,92.966,92.983,92.955,92.972,73299997.0
2006-06-08 06:32:00,92.97,92.97,92.95,92.95,45400000.0
2006-06-08 06:33:00,92.976,92.982,92.956,92.97,264900003.0
2006-06-08 06:34:00,92.965,92.976,92.95,92.959,149999998.0
2006-06-08 06:35:00,92.965,92.979,92.939,92.95,280099999.0
2006-06-08 06:36:00,92.945,92.967,92.942,92.956,162199995.0
2006-06-08 06:37:00,92.948,92.96,92.932,92.95,116400001.0
2006-06-08 06:38:00,92.937,92.97,92.932,92.955,224100000.0
2006-06-08 06:39:00,92.95,92.95,92.929,92.929,44700000.0
2006-06-08 06:40:00,92.925,92.958,92.925,92.958,242300001.0
2006-06-08 06:41:00,92.948,92.976,92.948,92.966,189299997.0
2006-06-08 06:42:00,92.962,92.985,92.959,92.959,203100000.0
2006-06-08 06:43:00,92.981,92.981,92.946,92.946,229500003.0
2006-06-08 06:44:00,92.946,92.972,92.942,92.949,293300002.0
2006-06-08 06:45:00,92.955,92.959,92.931,92.945,174200002.0
2006-06-08 06:46:00,92.96,92.963,92.94,92.94,215399996.0
2006-06-08 06:47:00,92.949,92.96,92.936,92.953,239699999.0
2006-06-08 06:48:00,92.951,92.961,92.935,92.94,248699996.0
2006-06-08 06:49:00,92.955,92.962,92.928,92.933,220999999.0
2006-06-08 06:50:00,92.958,92.963,92.937,92.952,192499999.0
2006-06-08 06:51:00,92.941,92.963,92.941,92.962,176899997.0
2006-06-08 06:52:00,92.942,92.97,92.929,92.958,224399997.0
2006-06-08 06:53:00,92.952,92.963,92.933,92.955,270199997.0
2006-06-08 06:54:00,92.955,92.955,92.933,92.939,211699999.0
2006-06-08 06:55:00,92.953,92.967,92.944,92.958,267999996.0
2006-06-08 06:56:00,92.956,92.968,92.939,92.944,268700001.0
2006-06-08 06:57:00,92.962,92.968,92.945,92.968,113100002.0
2006-06-08 06:58:00,92.97,92.975,92.94,92.975,332300001.0
2006-06-08 06:59:00,92.955,92.98,92.955,92.963,289699998.0
2006-06-08 07:00:00,92.956,92.968,92.946,92.946,286300001.0
2006-06-08 07:01:00,92.977,92.979,92.953,92.964,205200002.0
2006-06-08 07:02:00,92.979,92.996,92.967,92.975,177799994.0
2006-06-08 07:03:00,92.979,92.995,92.97,92.99,58600000.0
2006-06-08 07:04:00,92.989,92.989,92.963,92.975,190900000.0
2006-06-08 07:05:00,92.974,92.993,92.966,92.982,258299995.0
2006-06-08 07:06:00,92.989,92.994,92.974,92.974,225699995.0
2006-06-08 07:07:00,92.984,92.998,92.978,92.988,117899998.0
2006-06-08 07:08:00,92.991,92.991,92.968,92.968,110900002.0
2006-06-08 07:09:00,93.001,93.018,93.001,93.018,49600000.0
2006-06-08 07:10:00,92.988,93.013,92.98,92.995,181600000.0
2006-06-08 07:11:00,92.996,93.004,92.983,93.0,258199998.0
2006-06-08 07:12:00,92.993,93.004,92.974,92.983,230100002.0
2006-06-08 07:13:00,93.022,93.022,92.998,93.004,264099998.0
2006-06-08 07:14:00,92.992,93.019,92.992,93.014,293199999.0
2006-06-08 07:15:00,93.012,93.028,93.005,93.028,118600002.0
2006-06-08 07:16:00,92.999,93.032,92.999,93.024,239400000.0
2006-06-08 07:17:00,92.997,93.034,92.997,93.027,287300000.0
2006-06-08 07:18:00,93.006,93.021,93.004,93.019,91900000.0
2006-06-08 07:19:00,93.015,93.028,92.999,93.003,271500000.0
2006-06-08 07:20:00,93.005,93.028,93.001,93.017,330699999.0
2006-06-08 07:21:00,93.014,93.03,93.003,93.011,225200004.0
2006-06-08 07:22:00,93.039,93.039,93.017,93.017,18700000.0
2006-06-08 07:23:00,93.053,93.068,93.026,93.045,344299999.0
2006-06-08 07:24:00,93.041,93.061,93.025,93.034,207500000.0
2006-06-08 07:25:00,93.036,93.038,93.012,93.012,152099999.0
2006-06-08 07:26:00,93.016,93.028,92.991,93.022,251000007.0
2006-06-08 07:27:00,92.989,93.023,92.989,93.015,319099997.0
2006-06-08 07:28:00,93.009,93.044,93.009,93.037,190000000.0
2006-06-08 07:29:00,93.029,93.057,93.017,93.03,237499998.0
2006-06-08 07:30:00,93.02,93.037,93.018,93.018,148999999.0
2006-06-08 07:31:00,93.018,93.047,93.018,93.036,167300000.0
2006-06-08 07:32:00,93.043,93.059,93.032,93.052,264900000.0
2006-06-08 07:33:00,93.061,93.061,93.012,93.059,194699998.0
2006-06-08 07:34:00,93.051,93.062,93.03,93.03,69800001.0
2006-06-08 07:35:00,93.017,93.041,93.01,93.039,346500000.0
2006-06-08 07:36:00,93.024,93.06,93.024,93.06,99700002.0
2006-06-08 07:37:00,93.055,93.055,93.022,93.033,238700002.0
2006-06-08 07:38:00,93.012,93.04,93.012,93.04,238400001.0
2006-06-08 07:39:00,93.031,93.045,93.014,93.042,264200003.0
2006-06-08 07:40:00,93.045,93.052,93.031,93.041,174200000.0
2006-06-08 07:41:00,93.058,93.069,93.046,93.062,191300002.0
2006-06-08 07:42:00,93.059,93.083,93.048,93.061,278999998.0
2006-06-08 07:43:00,93.067,93.068,93.042,93.049,214999998.0
2006-06-08 07:44:00,93.06,93.082,93.06,93.071,219899999.0
2006-06-08 07:45:00,93.068,93.077,93.049,93.049,257000000.0
2006-06-08 07:46:00,93.053,93.078,93.04,93.078,277899997.0
2006-06-08 07:47:00,93.067,93.093,93.067,93.077,200099999.0
2006-06-08 07:48:00,93.098,93.103,93.08,93.095,291500000.0
2006-06-08 07:49:00,93.082,93.099,93.078,93.092,240000000.0
2006-06-08 07:50:00,93.083,93.103,93.08,93.103,145100000.0
2006-06-08 07:51:00,93.096,93.113,93.088,93.088,237899997.0
2006-06-08 07:52:00,93.064,93.1,93.064,93.1,218199998.0
2006-06-08 07:53:00,93.103,93.105,93.069,93.069,195399997.0
2006-06-08 07:54:00,93.081,93.111,93.081,93.111,107699999.0
2006-06-08 07:55:00,93.108,93.122,93.097,93.115,313900000.0
2006-06-08 07:56:00,93.112,93.12,93.094,93.107,369600004.0
2006-06-08 07:57:00,93.11,93.124,93.095,93.102,197399997.0
2006-06-08 07:58:00,93.099,93.136,93.099,93.136,92699999.0
2006-06-08 07:59:00,93.144,93.144,93.117,93.117,166499999.0
2006-06-08 08:00:00,93.117,93.145,93.111,93.136,288200000.0
2006-06-08 08:01:00,93.14,93.161,93.125,93.125,214400001.0
2006-06-08 08:02:00,93.135,93.158,93.126,93.143,257299999.0
2006-06-08 08:03:00,93.128,93.156,93.126,93.138,275500003.0
2006-06-08 08:04:00,93.143,93.166,93.143,93.159,212899999.0
2006-06-08 08:05:00,93.157,93.166,93.137,93.137,164999998.0
2006-06-08 08:06:00,93.142,93.16,93.128,93.16,125599999.0
2006-06-08 08:07:00,93.15,93.164,93.131,93.143,341100000.0
2006-06-08 08:08:00,93.172,93.187,93.16,93.162,285200000.0
2006-06-08 08:09:00,93.178,93.198,93.159,93.188,241900001.0
2006-06-08 08:10:00,93.179,93.196,93.168,93.18,275300002.0
2006-06-08 08:11:00,93.181,93.216,93.181,93.205,157300001.0
2006-06-08 08:12:00,93.196,93.216,93.184,93.196,341999996.0
2006-06-08 08:13:00,93.199,93.211,93.157,93.157,258600005.0
2006-06-08 08:14:00,93.175,93.175,93.146,93.15,330799999.0
2006-06-08 08:15:00,93.158,93.158,93.117,93.117,229899997.0
2006-06-08 08:16:00,93.131,93.154,93.118,93.142,249099998.0
2006-06-08 08:17:00,93.131,93.151,93.116,93.116,150600001.0
2006-06-08 08:18:00,93.117,93.14,93.104,93.11,334800005.0
2006-06-08 08:19:00,93.123,93.135,93.09,93.126,151100001.0
2006-06-08 08:20:00,93.122,93.137,93.108,93.123,144199998.0
2006-06-08 08:21:00,93.135,93.143,93.111,93.143,147599999.0
2006-06-08 08:22:00,93.126,93.151,93.124,93.14,145200000.0
2006-06-08 08:23:00,93.147,93.157,93.129,93.146,288200003.0
2006-06-08 08:24:00,93.144,93.159,93.129,93.148,266899996.0
2006-06-08 08:25:00,93.155,93.16,93.139,93.147,227500000.0
2006-06-08 08:26:00,93.133,93.151,93.129,93.145,215500000.0
2006-06-08 08:27:00,93.126,93.152,93.126,93.152,472899996.0
2006-06-08 08:28:00,93.128,93.152,93.128,93.152,289000000.0
2006-06-08 08:29:00,93.149,93.163,93.135,93.135,105999999.0
2006-06-08 08:30:00,93.143,93.155,93.129,93.155,184100000.0
2006-06-08 08:31:00,93.157,93.167,93.135,93.159,177400000.0
2006-06-08 08:32:00,93.147,93.169,93.143,93.165,151999998.0
2006-06-08 08:33:00,93.168,93.175,93.118,93.118,150699997.0
2006-06-08 08:34:00,93.113,93.146,93.109,93.129,282800002.0
2006-06-08 08:35:00,93.131,93.161,93.115,93.144,218899997.0
2006-06-08 08:36:00,93.138,93.164,93.138,93.155,348399998.0
2006-06-08 08:37:00,93.149,93.149,93.093,93.093,275199998.0
2006-06-08 08:38:00,93.082,93.1,93.08,93.097,160600000.0
2006-06-08 08:39:00,93.057,93.103,93.057,93.096,235500003.0
2006-06-08 08:40:00,93.097,93.111,93.081,93.081,291499998.0
2006-06-08 08:41:00,93.089,93.099,93.076,93.08,196900002.0
2006-06-08 08:42:00,93.089,93.11,93.086,93.103,289500004.0
2006-06-08 08:43:00,93.079,93.106,93.077,93.106,221599998.0
2006-06-08 08:44:00,93.107,93.117,93.079,93.098,131200001.0
2006-06-08 08:45:00,93.096,93.115,93.09,93.112,274000002.0
2006-06-08 08:46:00,93.096,93.115,93.091,93.107,176699997.0
2006-06-08 08:47:00,93.099,93.115,93.082,93.093,158600001.0
2006-06-08 08:48:00,93.103,93.116,93.086,93.09,269599996.0
2006-06-08 08:49:00,93.108,93.135,93.094,93.12,132200000.0
2006-06-08 08:50:00,93.1,93.132,93.1,93.126,125900000.0
2006-06-08 08:51:00,93.13,93.162,93.112,93.112,209499998.0
2006-06-08 08:52:00,93.158,93.181,93.156,93.156,190499997.0
2006-06-08 08:53:00,93.175,93.193,93.159,93.177,202199996.0
2006-06-08 08:54:00,93.177,93.184,93.157,93.157,112799998.0
2006-06-08 08:55:00,93.137,93.156,93.137,93.152,136700002.0
2006-06-08 08:56:00,93.149,93.168,93.134,93.152,239199998.0
2006-06-08 08:57:00,93.158,93.173,93.139,93.145,388799998.0
2006-06-08 08:58:00,93.149,93.155,93.126,93.138,178799997.0
2006-06-08 08:59:00,93.155,93.164,93.137,93.146,130300000.0
2006-06-08 09:00:00,93.154,93.177,93.148,93.168,404599997.0
2006-06-08 09:01:00,93.14,93.158,93.129,93.139,239299999.0
2006-06-08 09:02:00,93.13,93.14,93.104,93.109,233400002.0
2006-06-08 09:03:00,93.106,93.106,93.072,93.077,244700000.0
2006-06-08 09:04:00,93.074,93.104,93.052,93.055,134099999.0
2006-06-08 09:05:00,93.05,93.052,93.02,93.033,257399998.0
2006-06-08 09:06:00,93.057,93.082,93.047,93.069,293300003.0
2006-06-08 09:07:00,93.08,93.101,93.072,93.073,256900002.0
2006-06-08 09:08:00,93.069,93.126,93.069,93.121,217399996.0
2006-06-08 09:09:00,93.109,93.109,93.069,93.081,130300000.0
2006-06-08 09:10:00,93.077,93.091,93.06,93.073,278699999.0
2006-06-08 09:11:00,93.071,93.088,93.063,93.078,284300001.0
2006-06-08 09:12:00,93.081,93.098,93.068,93.082,257399999.0
2006-06-08 09:13:00,93.081,93.101,93.066,93.085,218600000.0
2006-06-08 09:14:00,93.075,93.076,93.049,93.076,129400001.0
2006-06-08 09:15:00,93.059,93.079,93.021,93.037,191800002.0
2006-06-08 09:16:00,93.031,93.056,93.028,93.045,248400001.0
2006-06-08 09:17:00,93.037,93.037,92.983,92.991,234199996.0
2006-06-08 09:18:00,92.991,93.005,92.969,92.975,247599999.0
2006-06-08 09:19:00,92.966,92.976,92.948,92.973,319800000.0
2006-06-08 09:20:00,92.964,92.985,92.948,92.982,386699991.0
2006-06-08 09:21:00,92.975,92.995,92.951,92.974,246400003.0
2006-06-08 09:22:00,92.988,93.023,92.988,93.023,365100002.0
2006-06-08 09:23:00,93.032,93.042,93.012,93.012,334099998.0
2006-06-08 09:24:00,93.021,93.046,93.015,93.036,286799995.0
2006-06-08 09:25:00,93.036,93.051,93.014,93.033,508599999.0
2006-06-08 09:26:00,93.045,93.047,93.025,93.025,196199997.0
2006-06-08 09:27:00,93.046,93.056,93.028,93.028,256600000.0
2006-06-08 09:28:00,93.029,93.067,93.026,93.065,258300002.0
2006-06-08 09:29:00,93.067,93.078,93.053,93.07,232399999.0
2006-06-08 09:30:00,93.055,93.078,93.039,93.078,117200002.0
2006-06-08 09:31:00,93.062,93.079,93.059,93.068,98299998.0
2006-06-08 09:32:00,93.077,93.089,93.061,93.077,275600002.0
2006-06-08 09:33:00,93.072,93.073,93.049,93.073,212700000.0
2006-06-08 09:34:00,93.043,93.078,93.043,93.077,281500001.0
2006-06-08 09:35:00,93.045,93.074,93.041,93.058,254900000.0
2006-06-08 09:36:00,93.053,93.057,93.023,93.023,197900003.0
2006-06-08 09:37:00,93.037,93.056,93.024,93.037,190099998.0
2006-06-08 09:38:00,93.053,93.056,93.024,93.048,294200001.0
2006-06-08 09:39:00,93.043,93.043,93.017,93.029,293299992.0
2006-06-08 09:40:00,93.036,93.049,93.015,93.03,301800004.0
2006-06-08 09:41:00,93.058,93.066,93.037,93.049,248100000.0
2006-06-08 09:42:00,93.033,93.05,93.001,93.026,255100001.0
2006-06-08 09:43:00,93.02,93.035,92.999,93.025,227500001.0
2006-06-08 09:44:00,93.034,93.04,93.014,93.016,287400000.0
2006-06-08 09:45:00,93.034,93.044,93.007,93.008,186499998.0
2006-06-08 09:46:00,93.008,93.031,93.006,93.031,156000002.0
2006-06-08 09:47:00,93.0,93.021,92.985,93.001,159200001.0
2006-06-08 09:48:00,93.002,93.016,92.983,93.002,216400000.0
2006-06-08 09:49:00,93.018,93.025,92.994,92.994,176700002.0
2006-06-08 09:50:00,92.997,93.031,92.997,93.022,240599999.0
2006-06-08 09:51:00,93.031,93.033,92.996,92.996,268399999.0
2006-06-08 09:52:00,93.023,93.032,93.002,93.03,273999995.0
2006-06-08 09:53:00,93.008,93.023,92.992,92.996,215700001.0
2006-06-08 09:54:00,93.025,93.033,93.005,93.025,257099998.0
2006-06-08 09:55:00,93.015,93.051,93.015,93.031,159300000.0
2006-06-08 09:56:00,93.022,93.054,93.021,93.054,425099993.0
2006-06-08 09:57:00,93.036,93.053,93.027,93.05,354299997.0
2006-06-08 09:58:00,93.021,93.058,93.021,93.037,208799997.0
2006-06-08 09:59:00,93.054,93.074,93.041,93.056,137199999.0
2006-06-08 10:00:00,93.041,93.041,93.001,93.001,139800001.0
2006-06-08 10:01:00,92.989,93.009,92.966,92.99,220999999.0
2006-06-08 10:02:00,93.001,93.009,92.988,92.996,229699999.0
2006-06-08 10:03:00,93.022,93.041,93.004,93.005,259900004.0
2006-06-08 10:04:00,93.013,93.017,92.989,92.989,275299997.0
2006-06-08 10:05:00,92.993,93.007,92.971,92.997,195799997.0
2006-06-08 10:06:00,92.997,93.01,92.979,92.996,218700000.0
2006-06-08 10:07:00,92.987,93.012,92.963,93.005,207900003.0
2006-06-08 10:08:00,92.998,93.037,92.988,93.017,155899998.0
2006-06-08 10:09:00,93.012,93.037,93.002,93.005,228799999.0
2006-06-08 10:10:00,93.002,93.009,92.975,92.975,194799995.0
2006-06-08 10:11:00,92.968,92.995,92.967,92.995,177199999.0
2006-06-08 10:12:00,92.971,92.998,92.97,92.989,300399998.0
2006-06-08 10:13:00,92.987,93.005,92.979,93.005,216000001.0
2006-06-08 10:14:00,93.002,93.008,92.96,93.008,172099996.0
2006-06-08 10:15:00,93.002,93.014,92.984,93.011,187800000.0
2006-06-08 10:16:00,92.995,93.027,92.99,93.02,274799997.0
2006-06-08 10:17:00,93.016,93.026,92.995,93.015,320400000.0
2006-06-08 10:18:00,92.997,93.015,92.992,92.994,300000000.0
2006-06-08 10:19:00,92.986,93.017,92.986,93.015,326599998.0
2006-06-08 10:20:00,93.015,93.019,92.983,93.002,294799999.0
2006-06-08 10:21:00,93.003,93.015,92.989,92.999,272700002.0
2006-06-08 10:22:00,93.015,93.022,92.992,93.018,356900004.0
2006-06-08 10:23:00,93.008,93.023,92.99,93.003,167000000.0
2006-06-08 10:24:00,93.033,93.044,93.009,93.037,324099995.0
2006-06-08 10:25:00,93.042,93.042,93.01,93.01,232499996.0
2006-06-08 10:26:00,93.011,93.029,93.001,93.027,241699998.0
2006-06-08 10:27:00,93.026,93.047,93.02,93.032,234299998.0
2006-06-08 10:28:00,93.009,93.029,93.001,93.008,143699997.0
2006-06-08 10:29:00,93.026,93.038,93.007,93.02,212099998.0
2006-06-08 10:30:00,93.031,93.048,93.001,93.012,114300001.0
2006-06-08 10:31:00,92.993,93.025,92.974,93.014,300899995.0
2006-06-08 10:32:00,93.008,93.008,92.982,93.005,145200002.0
2006-06-08 10:33:00,92.991,93.01,92.981,93.01,183600002.0
2006-06-08 10:34:00,93.01,93.016,92.993,92.997,321699998.0
2006-06-08 10:35:00,93.012,93.024,92.998,92.999,218299996.0
2006-06-08 10:36:00,93.004,93.028,92.996,93.01,237699997.0
2006-06-08 10:37:00,92.999,93.025,92.976,93.01,310599998.0
2006-06-08 10:38:00,93.013,93.031,93.0,93.0,193600003.0
2006-06-08 10:39:00,93.014,93.015,92.986,92.995,287300000.0
2006-06-08 10:40:00,92.99,93.02,92.989,92.999,173700002.0
2006-06-08 10:41:00,93.008,93.021,93.001,93.001,136699999.0
2006-06-08 10:42:00,92.993,93.027,92.987,93.014,193199998.0
2006-06-08 10:43:00,92.995,93.014,92.986,93.006,236999998.0
2006-06-08 10:44:00,92.99,93.009,92.97,92.985,315499995.0
2006-06-08 10:45:00,92.993,92.993,92.973,92.98,259099999.0
2006-06-08 10:46:00,92.978,92.991,92.968,92.984,200200004.0
2006-06-08 10:47:00,92.967,92.979,92.958,92.977,325300001.0
2006-06-08 10:48:00,92.963,92.982,92.955,92.961,254599998.0
2006-06-08 10:49:00,92.982,92.984,92.958,92.975,253500000.0
2006-06-08 10:50:00,92.985,92.994,92.973,92.987,93400000.0
2006-06-08 10:51:00,92.997,93.032,92.991,93.015,183000000.0
2006-06-08 10:52:00,93.022,93.028,93.003,93.005,144799999.0
2006-06-08 10:53:00,93.022,93.045,93.017,93.022,236300000.0
2006-06-08 10:54:00,93.013,93.034,92.976,93.026,236399998.0
2006-06-08 10:55:00,93.028,93.038,93.007,93.024,215099998.0
2006-06-08 10:56:00,93.036,93.053,93.021,93.05,283899997.0
2006-06-08 10:57:00,93.049,93.067,93.035,93.044,303800002.0
2006-06-08 10:58:00,93.033,93.05,93.018,93.033,344699998.0
2006-06-08 10:59:00,93.019,93.023,93.002,93.004,183199997.0
2006-06-08 11:00:00,93.024,93.031,93.006,93.006,54300000.0
2006-06-08 11:01:00,93.045,93.055,93.024,93.037,332200000.0
2006-06-08 11:02:00,93.052,93.055,93.027,93.036,245399999.0
2006-06-08 11:03:00,93.056,93.056,93.014,93.014,90900002.0
2006-06-08 11:04:00,93.032,93.045,93.023,93.044,245199999.0
2006-06-08 11:05:00,93.04,93.052,93.015,93.015,370600000.0
2006-06-08 11:06:00,93.023,93.024,92.984,92.992,229600001.0
2006-06-08 11:07:00,93.008,93.008,92.985,92.987,257699999.0
2006-06-08 11:08:00,92.978,93.002,92.974,92.992,211899997.0
2006-06-08 11:09:00,92.978,93.008,92.977,92.995,229399995.0
2006-06-08 11:10:00,92.993,93.004,92.982,92.982,252900001.0
2006-06-08 11:11:00,92.988,93.022,92.969,93.008,346399997.0
2006-06-08 11:12:00,93.022,93.032,92.994,93.007,302600001.0
2006-06-08 11:13:00,92.985,93.013,92.985,93.013,179200001.0
2006-06-08 11:14:00,93.002,93.016,92.986,93.003,249499999.0
2006-06-08 11:15:00,93.0,93.018,92.982,92.998,355599995.0
2006-06-08 11:16:00,93.021,93.043,93.013,93.037,164799998.0
2006-06-08 11:17:00,93.025,93.056,93.018,93.052,137399999.0
2006-06-08 11:18:00,93.04,93.068,93.032,93.048,322399995.0
2006-06-08 11:19:00,93.04,93.05,93.024,93.033,187400001.0
2006-06-08 11:20:00,93.053,93.054,93.024,93.04,329299997.0
2006-06-08 11:21:00,93.045,93.045,93.017,93.036,249900001.0
2006-06-08 11:22:00,93.025,93.046,93.025,93.035,238600003.0
2006-06-08 11:23:00,93.019,93.054,93.019,93.049,128199999.0
2006-06-08 11:24:00,93.046,93.049,93.02,93.032,210500004.0
2006-06-08 11:25:00,93.012,93.031,92.99,93.007,155100000.0
2006-06-08 11:26:00,93.002,93.014,92.975,93.003,363300004.0
2006-06-08 11:27:00,93.01,93.021,92.992,92.994,318700000.0
2006-06-08 11:28:00,93.019,93.029,92.997,92.997,267799998.0
2006-06-08 11:29:00,93.023,93.044,93.01,93.019,242799996.0
2006-06-08 11:30:00,93.01,93.028,93.005,93.028,319899999.0
2006-06-08 11:31:00,93.013,93.028,92.997,93.028,224600002.0
2006-06-08 11:32:00,93.042,93.048,93.025,93.028,407199998.0
2006-06-08 11:33:00,93.016,93.044,93.011,93.036,184299997.0
2006-06-08 11:34:00,93.039,93.054,93.019,93.03,342899997.0
2006-06-08 11:35:00,93.019,93.047,93.019,93.045,62599999.0
2006-06-08 11:36:00,93.043,93.072,93.033,93.049,217399997.0
2006-06-08 11:37:00,93.059,93.082,93.051,93.054,243200001.0
2006-06-08 11:38:00,93.056,93.056,93.004,93.004,203799999.0
2006-06-08 11:39:00,92.999,93.006,92.98,92.991,285099999.0
2006-06-08 11:40:00,92.989,92.989,92.946,92.961,345400004.0
2006-06-08 11:41:00,92.97,92.982,92.952,92.973,309799999.0
2006-06-08 11:42:00,92.978,92.989,92.961,92.97,304399995.0
2006-06-08 11:43:00,92.991,92.991,92.97,92.971,187499996.0
2006-06-08 11:44:00,92.974,92.997,92.974,92.997,284699998.0
2006-06-08 11:45:00,92.983,93.01,92.983,93.005,234399999.0
2006-06-08 11:46:00,92.972,92.995,92.969,92.995,51200000.0
2006-06-08 11:47:00,92.973,92.99,92.962,92.981,160500000.0
2006-06-08 11:48:00,92.97,92.992,92.955,92.974,186200003.0
2006-06-08 11:49:00,92.99,93.009,92.969,92.983,322600001.0
2006-06-08 11:50:00,92.977,92.997,92.964,92.99,194899998.0
2006-06-08 11:51:00,92.988,92.996,92.972,92.978,196199997.0
2006-06-08 11:52:00,92.985,92.998,92.973,92.996,316000000.0
2006-06-08 11:53:00,92.982,93.004,92.971,92.982,244199999.0
2006-06-08 11:54:00,92.973,92.974,92.954,92.954,223100003.0
2006-06-08 11:55:00,92.954,92.975,92.936,92.949,206999997.0
2006-06-08 11:56:00,92.942,92.966,92.93,92.966,117100001.0
2006-06-08 11:57:00,92.966,92.973,92.946,92.951,244000001.0
2006-06-08 11:58:00,92.964,92.974,92.937,92.937,269699997.0
2006-06-08 11:59:00,92.946,92.954,92.923,92.937,304200002.0
2006-06-08 12:00:00,92.959,92.963,92.935,92.953,363999998.0
2006-06-08 12:01:00,92.93,92.949,92.918,92.943,204800004.0
2006-06-08 12:02:00,92.91,92.932,92.886,92.921,222000001.0
2006-06-08 12:03:00,92.912,92.912,92.884,92.897,309799998.0
2006-06-08 12:04:00,92.903,92.949,92.9,92.944,331799997.0
2006-06-08 12:05:00,92.932,92.953,92.922,92.932,136899998.0
2006-06-08 12:06:00,92.922,92.953,92.917,92.943,239099997.0
2006-06-08 12:07:00,92.933,92.934,92.907,92.91,265699996.0
2006-06-08 12:08:00,92.937,92.966,92.929,92.944,143699999.0
2006-06-08 12:09:00,92.957,92.969,92.934,92.934,268399997.0
2006-06-08 12:10:00,92.935,92.963,92.935,92.947,253899998.0
2006-06-08 12:11:00,92.926,92.949,92.916,92.932,139400001.0
2006-06-08 12:12:00,92.951,92.969,92.932,92.939,343899999.0
2006-06-08 12:13:00,92.955,92.968,92.934,92.952,212599998.0
2006-06-08 12:14:00,92.957,92.979,92.945,92.979,370499995.0
2006-06-08 12:15:00,92.979,92.994,92.96,92.973,255699998.0
2006-06-08 12:16:00,92.985,92.996,92.966,92.966,203400002.0
2006-06-08 12:17:00,92.978,92.998,92.966,92.968,276199997.0
2006-06-08 12:18:00,92.993,93.005,92.971,92.979,260899996.0
2006-06-08 12:19:00,93.005,93.02,92.988,92.988,250700001.0
2006-06-08 12:20:00,93.002,93.027,92.99,93.001,259799999.0
2006-06-08 12:21:00,93.007,93.008,92.978,92.982,368100003.0
2006-06-08 12:22:00,92.995,93.014,92.986,93.005,184799998.0
2006-06-08 12:23:00,93.0,93.009,92.979,93.005,294299999.0
2006-06-08 12:24:00,92.984,93.016,92.984,93.01,239199999.0
2006-06-08 12:25:00,92.98,93.008,92.98,93.005,96800000.0
2006-06-08 12:26:00,93.014,93.03,93.008,93.027,215499999.0
2006-06-08 12:27:00,93.011,93.011,92.983,92.983,221099998.0
2006-06-08 12:28:00,92.988,93.013,92.988,93.006,186500001.0
2006-06-08 12:29:00,92.989,93.004,92.961,92.974,294500003.0
2006-06-08 12:30:00,92.946,92.982,92.946,92.981,248099998.0
2006-06-08 12:31:00,92.985,92.986,92.954,92.966,261699997.0
2006-06-08 12:32:00,92.953,92.974,92.95,92.965,233600004.0
2006-06-08 12:33:00,92.954,92.968,92.938,92.95,130800002.0
2006-06-08 12:34:00,92.951,92.967,92.938,92.967,225599997.0
2006-06-08 12:35:00,92.973,92.985,92.954,92.971,254600002.0
2006-06-08 12:36:00,92.984,92.987,92.959,92.971,268899999.0
2006-06-08 12:37:00,92.963,92.98,92.958,92.978,153899999.0
2006-06-08 12:38:00,92.975,92.975,92.952,92.959,250400000.0
2006-06-08 12:39:00,92.944,92.966,92.935,92.941,127800000.0
2006-06-08 12:40:00,92.952,92.958,92.925,92.929,293599996.0
2006-06-08 12:41:00,92.917,92.937,92.911,92.928,160199998.0
2006-06-08 12:42:00,92.904,92.93,92.898,92.93,271400004.0
2006-06-08 12:43:00,92.919,92.936,92.905,92.909,213700000.0
2006-06-08 12:44:00,92.915,92.934,92.911,92.92,222499994.0
2006-06-08 12:45:00,92.914,92.942,92.914,92.942,373400002.0
2006-06-08 12:46:00,92.923,92.94,92.915,92.935,254300001.0
2006-06-08 12:47:00,92.916,92.94,92.916,92.935,311599992.0
2006-06-08 12:48:00,92.94,92.956,92.93,92.938,358500001.0
2006-06-08 12:49:00,92.956,92.956,92.937,92.937,62899999.0
2006-06-08 12:50:00,92.948,92.948,92.924,92.944,284200001.0
2006-06-08 12:51:00,92.931,92.957,92.928,92.957,229500002.0
2006-06-08 12:52:00,92.941,92.961,92.941,92.95,215999998.0
2006-06-08 12:53:00,92.924,92.947,92.875,92.912,167600002.0
2006-06-08 12:54:00,92.948,92.951,92.926,92.926,283899997.0
2006-06-08 12:55:00,92.939,92.951,92.919,92.931,95800002.0
2006-06-08 12:56:00,92.922,92.96,92.922,92.957,143099998.0
2006-06-08 12:57:00,92.946,92.967,92.932,92.934,260799996.0
2006-06-08 12:58:00,92.929,92.959,92.929,92.95,236800003.0
2006-06-08 12:59:00,92.954,92.954,92.917,92.917,239499998.0
2006-06-08 13:00:00,92.932,92.95,92.918,92.934,382799994.0
2006-06-08 13:01:00,92.912,92.939,92.912,92.939,94700000.0
2006-06-08 13:02:00,92.942,92.942,92.915,92.915,201700001.0
2006-06-08 13:03:00,92.927,92.935,92.911,92.93,191799997.0
2006-06-08 13:04:00,92.926,92.933,92.91,92.911,148300002.0
2006-06-08 13:05:00,92.929,92.938,92.914,92.914,163700001.0
2006-06-08 13:06:00,92.92,92.932,92.9,92.932,195599997.0
2006-06-08 13:07:00,92.904,92.93,92.887,92.909,238099999.0
2006-06-08 13:08:00,92.906,92.936,92.906,92.932,264099997.0
2006-06-08 13:09:00,92.91,92.935,92.91,92.927,199199999.0
2006-06-08 13:10:00,92.927,92.933,92.905,92.92,279199997.0
2006-06-08 13:11:00,92.929,92.944,92.911,92.918,192700001.0
2006-06-08 13:12:00,92.923,92.955,92.923,92.955,263099998.0
2006-06-08 13:13:00,92.935,92.961,92.935,92.961,266499997.0
2006-06-08 13:14:00,92.965,92.981,92.946,92.946,273899995.0
2006-06-08 13:15:00,92.939,92.959,92.929,92.948,374699999.0
2006-06-08 13:16:00,92.955,92.967,92.944,92.959,238700004.0
2006-06-08 13:17:00,92.972,92.982,92.935,92.951,139400000.0
2006-06-08 13:18:00,92.957,92.975,92.952,92.963,155500002.0
2006-06-08 13:19:00,92.935,92.95,92.923,92.938,136299998.0
2006-06-08 13:20:00,92.939,92.941,92.925,92.925,119800001.0
2006-06-08 13:21:00,92.932,92.954,92.917,92.928,210199997.0
2006-06-08 13:22:00,92.921,92.928,92.906,92.909,232100000.0
2006-06-08 13:23:00,92.904,92.921,92.901,92.919,148899997.0
2006-06-08 13:24:00,92.907,92.92,92.902,92.915,257899994.0
2006-06-08 13:25:00,92.919,92.932,92.9,92.914,127599999.0
2006-06-08 13:26:00,92.938,92.959,92.93,92.941,291599999.0
2006-06-08 13:27:00,92.929,92.952,92.919,92.949,412900007.0
2006-06-08 13:28:00,92.93,92.951,92.921,92.943,210899999.0
2006-06-08 13:29:00,92.948,92.955,92.921,92.941,144399999.0
2006-06-08 13:30:00,92.965,92.969,92.939,92.944,151899999.0
2006-06-08 13:31:00,92.952,92.961,92.935,92.948,238299999.0
2006-06-08 13:32:00,92.935,92.968,92.935,92.957,202500002.0
2006-06-08 13:33:00,92.959,92.985,92.953,92.953,116499999.0
2006-06-08 13:34:00,92.956,92.97,92.942,92.949,235199998.0
2006-06-08 13:35:00,92.964,92.975,92.936,92.961,324999996.0
2006-06-08 13:36:00,92.982,92.988,92.965,92.975,94400002.0
2006-06-08 13:37:00,92.986,92.987,92.963,92.987,196900001.0
2006-06-08 13:38:00,92.974,92.987,92.954,92.975,215500000.0
2006-06-08 13:39:00,92.988,92.996,92.961,92.981,161699999.0
2006-06-08 13:40:00,92.978,92.992,92.958,92.974,191199998.0
2006-06-08 13:41:00,92.976,92.989,92.964,92.97,283400006.0
2006-06-08 13:42:00,92.986,92.992,92.967,92.967,230200002.0
2006-06-08 13:43:00,92.969,92.982,92.956,92.968,176000002.0
2006-06-08 13:44:00,92.979,92.992,92.957,92.957,131599999.0
2006-06-08 13:45:00,92.964,92.98,92.943,92.943,304699994.0
2006-06-08 13:46:00,92.945,92.979,92.929,92.933,298299998.0
2006-06-08 13:47:00,92.947,92.971,92.921,92.95,309099999.0
2006-06-08 13:48:00,92.95,92.954,92.915,92.929,90200000.0
2006-06-08 13:49:00,92.937,92.937,92.894,92.894,167199997.0
2006-06-08 13:50:00,92.888,92.912,92.884,92.91,374900001.0
2006-06-08 13:51:00,92.912,92.914,92.884,92.909,427399995.0
2006-06-08 13:52:00,92.911,92.989,92.903,92.968,206500000.0
2006-06-08 13:53:00,92.992,93.053,92.983,93.027,358900005.0
2006-06-08 13:54:00,93.011,93.072,93.005,93.072,232800002.0
2006-06-08 13:55:00,93.084,93.168,93.084,93.14,247500000.0
2006-06-08 13:56:00,93.119,93.137,93.107,93.137,169799997.0
2006-06-08 13:57:00,93.114,93.129,93.091,93.111,206600002.0
2006-06-08 13:58:00,93.087,93.105,93.074,93.086,122400001.0
2006-06-08 13:59:00,93.08,93.08,93.05,93.05,168399998.0
2006-06-08 14:00:00,93.045,93.068,93.036,93.04,233399999.0
2006-06-08 14:01:00,93.037,93.074,93.033,93.058,200000002.0
2006-06-08 14:02:00,93.058,93.082,93.047,93.065,143300000.0
2006-06-08 14:03:00,93.082,93.082,93.021,93.035,261800000.0
2006-06-08 14:04:00,93.053,93.102,93.048,93.055,267300000.0
2006-06-08 14:05:00,93.057,93.074,93.054,93.074,235700003.0
2006-06-08 14:06:00,93.055,93.078,93.053,93.073,333500003.0
2006-06-08 14:07:00,93.049,93.069,93.042,93.059,252299998.0
2006-06-08 14:08:00,93.054,93.073,93.04,93.051,168099998.0
2006-06-08 14:09:00,93.051,93.07,93.039,93.052,239599999.0
2006-06-08 14:10:00,93.08,93.13,93.079,93.13,204999999.0
2006-06-08 14:11:00,93.122,93.132,93.1,93.114,258699997.0
2006-06-08 14:12:00,93.127,93.159,93.118,93.159,203199998.0
2006-06-08 14:13:00,93.169,93.183,93.151,93.162,241099999.0
2006-06-08 14:14:00,93.182,93.238,93.181,93.231,327799999.0
2006-06-08 14:15:00,93.231,93.242,93.204,93.226,322800002.0
2006-06-08 14:16:00,93.221,93.249,93.216,93.235,294099998.0
2006-06-08 14:17:00,93.206,93.229,93.206,93.229,97799998.0
2006-06-08 14:18:00,93.235,93.235,93.195,93.213,259300000.0
2006-06-08 14:19:00,93.239,93.255,93.228,93.242,210799997.0
2006-06-08 14:20:00,93.245,93.248,93.216,93.225,274599995.0
2006-06-08 14:21:00,93.245,93.245,93.209,93.209,233099998.0
2006-06-08 14:22:00,93.194,93.194,93.169,93.173,234900000.0
2006-06-08 14:23:00,93.178,93.178,93.135,93.146,193799999.0
2006-06-08 14:24:00,93.161,93.179,93.148,93.175,158099999.0
2006-06-08 14:25:00,93.151,93.151,93.111,93.122,242699997.0
2006-06-08 14:26:00,93.137,93.147,93.108,93.108,240900003.0
2006-06-08 14:27:00,93.106,93.136,93.106,93.115,203399998.0
2006-06-08 14:28:00,93.118,93.14,93.096,93.115,207499998.0
2006-06-08 14:29:00,93.087,93.116,93.065,93.073,281699996.0
2006-06-08 14:30:00,93.047,93.066,93.021,93.041,82999999.0
2006-06-08 14:31:00,93.017,93.05,92.986,93.05,293999998.0
2006-06-08 14:32:00,93.017,93.04,92.988,93.003,143400000.0
2006-06-08 14:33:00,92.98,92.995,92.98,92.995,108699999.0
2006-06-08 14:34:00,92.975,93.0,92.969,92.99,192499998.0
2006-06-08 14:35:00,93.0,93.0,92.971,92.978,181599999.0
2006-06-08 14:36:00,92.963,92.995,92.963,92.995,247900000.0
2006-06-08 14:37:00,92.998,92.998,92.973,92.979,113599997.0
2006-06-08 14:38:00,93.0,93.0,92.974,92.99,56400000.0
2006-06-08 14:39:00,93.0,93.0,92.971,92.975,231599997.0
2006-06-08 14:40:00,93.0,93.0,92.982,92.982,79400001.0
2006-06-08 14:41:00,92.995,93.0,92.978,92.98,334200001.0
2006-06-08 14:42:00,92.963,92.963,92.856,92.856,80199998.0
2006-06-08 14:43:00,92.822,92.843,92.79,92.81,207100003.0
2006-06-08 14:44:00,92.807,92.807,92.755,92.764,262300001.0
2006-06-08 14:45:00,92.748,92.772,92.733,92.772,231400002.0
2006-06-08 14:46:00,92.746,92.821,92.746,92.821,261499995.0
2006-06-08 14:47:00,92.82,92.841,92.81,92.822,189000002.0
2006-06-08 14:48:00,92.829,92.858,92.829,92.858,140300001.0
2006-06-08 14:49:00,92.853,92.871,92.82,92.82,268099998.0
2006-06-08 14:50:00,92.84,92.84,92.79,92.806,391100001.0
2006-06-08 14:51:00,92.824,92.836,92.786,92.796,158500001.0
2006-06-08 14:52:00,92.781,92.811,92.766,92.792,223299998.0
2006-06-08 14:53:00,92.778,92.817,92.778,92.808,203700001.0
2006-06-08 14:54:00,92.814,92.861,92.803,92.86,207899997.0
2006-06-08 14:55:00,92.867,92.9,92.861,92.9,270899999.0
2006-06-08 14:56:00,92.891,92.903,92.863,92.873,137700001.0
2006-06-08 14:57:00,92.878,92.878,92.847,92.853,211399999.0
2006-06-08 14:58:00,92.878,92.905,92.867,92.876,149599999.0
2006-06-08 14:59:00,92.837,92.867,92.798,92.843,169399998.0
2006-06-08 15:00:00,92.85,92.867,92.833,92.848,175400000.0
2006-06-08 15:01:00,92.84,92.841,92.812,92.817,332000000.0
2006-06-08 15:02:00,92.798,92.824,92.794,92.819,365599992.0
2006-06-08 15:03:00,92.811,92.818,92.789,92.79,233399994.0
2006-06-08 15:04:00,92.784,92.811,92.781,92.797,208199999.0
2006-06-08 15:05:00,92.769,92.787,92.754,92.764,242199999.0
2006-06-08 15:06:00,92.768,92.798,92.768,92.798,126500000.0
2006-06-08 15:07:00,92.79,92.79,92.764,92.765,189999996.0
2006-06-08 15:08:00,92.783,92.792,92.765,92.765,332199995.0
2006-06-08 15:09:00,92.771,92.788,92.746,92.754,144500000.0
2006-06-08 15:10:00,92.74,92.756,92.731,92.734,167900000.0
2006-06-08 15:11:00,92.732,92.76,92.712,92.717,254600005.0
2006-06-08 15:12:00,92.69,92.69,92.633,92.646,239599998.0
2006-06-08 15:13:00,92.629,92.647,92.613,92.638,223299998.0
2006-06-08 15:14:00,92.628,92.646,92.615,92.625,244400001.0
2006-06-08 15:15:00,92.628,92.663,92.628,92.655,261700001.0
2006-06-08 15:16:00,92.656,92.675,92.64,92.645,303600003.0
2006-06-08 15:17:00,92.655,92.665,92.635,92.637,212799997.0
2006-06-08 15:18:00,92.62,92.638,92.615,92.638,200899999.0
2006-06-08 15:19:00,92.644,92.668,92.632,92.632,299500004.0
2006-06-08 15:20:00,92.644,92.677,92.643,92.677,251599999.0
2006-06-08 15:21:00,92.68,92.68,92.639,92.642,175799996.0
2006-06-08 15:22:00,92.595,92.62,92.553,92.615,259599998.0
2006-06-08 15:23:00,92.62,92.652,92.62,92.637,305599999.0
2006-06-08 15:24:00,92.638,92.653,92.627,92.639,132699998.0
2006-06-08 15:25:00,92.635,92.65,92.616,92.633,144100001.0
2006-06-08 15:26:00,92.643,92.66,92.585,92.591,232300003.0
2006-06-08 15:27:00,92.558,92.585,92.546,92.576,385000003.0
2006-06-08 15:28:00,92.56,92.581,92.55,92.576,181399998.0
2006-06-08 15:29:00,92.568,92.595,92.548,92.572,164100000.0
2006-06-08 15:30:00,92.591,92.605,92.546,92.554,169600003.0
2006-06-08 15:31:00,92.522,92.571,92.513,92.554,120699999.0
2006-06-08 15:32:00,92.59,92.59,92.55,92.565,238399996.0
2006-06-08 15:33:00,92.533,92.552,92.52,92.524,298499996.0
2006-06-08 15:34:00,92.533,92.567,92.528,92.546,405499997.0
2006-06-08 15:35:00,92.555,92.575,92.534,92.55,298299998.0
2006-06-08 15:36:00,92.532,92.558,92.526,92.558,292399995.0
2006-06-08 15:37:00,92.555,92.555,92.536,92.537,209400000.0
2006-06-08 15:38:00,92.534,92.559,92.53,92.556,315199995.0
2006-06-08 15:39:00,92.565,92.569,92.518,92.528,271199999.0
2006-06-08 15:40:00,92.546,92.564,92.532,92.542,319499998.0
2006-06-08 15:41:00,92.53,92.55,92.517,92.547,111700000.0
2006-06-08 15:42:00,92.551,92.565,92.526,92.55,199499998.0
2006-06-08 15:43:00,92.54,92.566,92.54,92.562,155499999.0
2006-06-08 15:44:00,92.538,92.572,92.527,92.572,238000001.0
2006-06-08 15:45:00,92.565,92.567,92.541,92.541,185299999.0
2006-06-08 15:46:00,92.549,92.574,92.542,92.558,194300001.0
2006-06-08 15:47:00,92.542,92.591,92.542,92.59,156499998.0
2006-06-08 15:48:00,92.582,92.603,92.569,92.583,203599998.0
2006-06-08 15:49:00,92.575,92.588,92.555,92.558,209499999.0
2006-06-08 15:50:00,92.571,92.573,92.551,92.573,199399996.0
2006-06-08 15:51:00,92.566,92.589,92.554,92.582,379300003.0
2006-06-08 15:52:00,92.592,92.613,92.57,92.583,220499998.0
2006-06-08 15:53:00,92.573,92.59,92.561,92.576,236099997.0
2006-06-08 15:54:00,92.581,92.609,92.571,92.584,157400000.0
2006-06-08 15:55:00,92.602,92.625,92.586,92.607,417800000.0
2006-06-08 15:56:00,92.583,92.607,92.549,92.582,223699998.0
2006-06-08 15:57:00,92.602,92.61,92.568,92.568,300199995.0
2006-06-08 15:58:00,92.568,92.568,92.53,92.545,137899998.0
2006-06-08 15:59:00,92.54,92.54,92.469,92.483,151199997.0
2006-06-08 16:00:00,92.479,92.561,92.467,92.542,297600003.0
2006-06-08 16:01:00,92.549,92.571,92.532,92.536,219700001.0
2006-06-08 16:02:00,92.553,92.565,92.531,92.541,262500000.0
2006-06-08 16:03:00,92.529,92.544,92.518,92.531,226600003.0
2006-06-08 16:04:00,92.545,92.571,92.537,92.549,332500000.0
2006-06-08 16:05:00,92.541,92.564,92.534,92.564,209899997.0
2006-06-08 16:06:00,92.568,92.593,92.542,92.576,177399996.0
2006-06-08 16:07:00,92.605,92.616,92.587,92.61,326300004.0
2006-06-08 16:08:00,92.627,92.636,92.616,92.616,154000000.0
2006-06-08 16:09:00,92.617,92.651,92.615,92.631,226499999.0
2006-06-08 16:10:00,92.606,92.628,92.56,92.56,257499998.0
2006-06-08 16:11:00,92.561,92.58,92.539,92.58,238100000.0
2006-06-08 16:12:00,92.582,92.592,92.574,92.585,189500007.0
2006-06-08 16:13:00,92.576,92.576,92.53,92.573,186299998.0
2006-06-08 16:14:00,92.577,92.578,92.556,92.562,153299999.0
2006-06-08 16:15:00,92.57,92.579,92.545,92.561,290400001.0
2006-06-08 16:16:00,92.58,92.593,92.568,92.588,197399996.0
2006-06-08 16:17:00,92.587,92.589,92.536,92.536,203699997.0
2006-06-08 16:18:00,92.595,92.602,92.569,92.569,174700002.0
2006-06-08 16:19:00,92.592,92.595,92.556,92.557,224400000.0
2006-06-08 16:20:00,92.594,92.603,92.577,92.58,237600000.0
2006-06-08 16:21:00,92.588,92.595,92.567,92.582,180200000.0
2006-06-08 16:22:00,92.586,92.617,92.582,92.617,324799998.0
2006-06-08 16:23:00,92.602,92.648,92.592,92.648,291100005.0
2006-06-08 16:24:00,92.645,92.657,92.629,92.64,234200000.0
2006-06-08 16:25:00,92.635,92.635,92.599,92.599,188499996.0
2006-06-08 16:26:00,92.604,92.616,92.591,92.613,166500000.0
2006-06-08 16:27:00,92.615,92.615,92.578,92.587,323400001.0
2006-06-08 16:28:00,92.592,92.609,92.577,92.585,143900002.0
2006-06-08 16:29:00,92.572,92.581,92.544,92.544,179999999.0
2006-06-08 16:30:00,92.561,92.561,92.537,92.543,156499996.0
2006-06-08 16:31:00,92.546,92.565,92.531,92.559,217399998.0
2006-06-08 16:32:00,92.548,92.548,92.521,92.521,49500002.0
2006-06-08 16:33:00,92.539,92.553,92.527,92.531,183699999.0
2006-06-08 16:34:00,92.541,92.55,92.518,92.518,65900000.0
2006-06-08 16:35:00,92.536,92.542,92.52,92.526,248099999.0
2006-06-08 16:36:00,92.53,92.553,92.514,92.528,395200000.0
2006-06-08 16:37:00,92.529,92.563,92.517,92.537,252599998.0
2006-06-08 16:38:00,92.551,92.572,92.536,92.555,339700001.0
2006-06-08 16:39:00,92.529,92.556,92.529,92.537,260799997.0
2006-06-08 16:40:00,92.546,92.565,92.525,92.542,180500000.0
2006-06-08 16:41:00,92.585,92.593,92.556,92.556,173500001.0
2006-06-08 16:42:00,92.568,92.586,92.54,92.571,177200000.0
2006-06-08 16:43:00,92.577,92.592,92.557,92.57,302900003.0
2006-06-08 16:44:00,92.592,92.592,92.557,92.557,165000000.0
2006-06-08 16:45:00,92.562,92.562,92.532,92.547,307199999.0
2006-06-08 16:46:00,92.556,92.556,92.529,92.535,230799997.0
2006-06-08 16:47:00,92.567,92.567,92.52,92.52,293099999.0
2006-06-08 16:48:00,92.54,92.567,92.532,92.542,358500001.0
2006-06-08 16:49:00,92.55,92.564,92.528,92.543,207999998.0
2006-06-08 16:50:00,92.566,92.566,92.536,92.548,86499999.0
2006-06-08 16:51:00,92.552,92.571,92.537,92.558,174300000.0
2006-06-08 16:52:00,92.537,92.566,92.53,92.557,304699996.0
2006-06-08 16:53:00,92.551,92.568,92.539,92.561,217199998.0
2006-06-08 16:54:00,92.543,92.572,92.534,92.534,334299999.0
2006-06-08 16:55:00,92.53,92.561,92.529,92.549,349700008.0
2006-06-08 16:56:00,92.543,92.555,92.53,92.55,117900001.0
2006-06-08 16:57:00,92.555,92.555,92.525,92.54,191099998.0
2006-06-08 16:58:00,92.527,92.55,92.522,92.533,397600000.0
2006-06-08 16:59:00,92.53,92.554,92.515,92.53,256599996.0
2006-06-08 17:00:00,92.54,92.542,92.502,92.502,131999999.0
2006-06-08 17:01:00,92.513,92.543,92.486,92.526,238499994.0
2006-06-08 17:02:00,92.532,92.545,92.518,92.54,205600001.0
2006-06-08 17:03:00,92.539,92.546,92.51,92.51,299799997.0
2006-06-08 17:04:00,92.519,92.528,92.503,92.528,145399998.0
2006-06-08 17:05:00,92.532,92.533,92.502,92.508,292200002.0
2006-06-08 17:06:00,92.513,92.548,92.513,92.521,259300001.0
2006-06-08 17:07:00,92.535,92.535,92.507,92.507,96300000.0
2006-06-08 17:08:00,92.516,92.523,92.501,92.506,143199998.0
2006-06-08 17:09:00,92.492,92.522,92.485,92.522,241499995.0
2006-06-08 17:10:00,92.513,92.523,92.498,92.512,216699997.0
2006-06-08 17:11:00,92.508,92.531,92.502,92.525,83899999.0
2006-06-08 17:12:00,92.524,92.528,92.506,92.523,167399998.0
2006-06-08 17:13:00,92.512,92.527,92.488,92.513,174500000.0
2006-06-08 17:14:00,92.485,92.503,92.477,92.498,484300008.0
2006-06-08 17:15:00,92.477,92.502,92.473,92.486,203099996.0
2006-06-08 17:16:00,92.487,92.502,92.469,92.488,169800000.0
2006-06-08 17:17:00,92.478,92.499,92.471,92.484,283299995.0
2006-06-08 17:18:00,92.458,92.493,92.458,92.493,215300001.0
2006-06-08 17:19:00,92.501,92.509,92.485,92.485,312499996.0
2006-06-08 17:20:00,92.509,92.535,92.495,92.535,161199998.0
2006-06-08 17:21:00,92.534,92.549,92.519,92.536,158499998.0
2006-06-08 17:22:00,92.542,92.576,92.542,92.575,177499999.0
2006-06-08 17:23:00,92.565,92.588,92.55,92.55,147299998.0
2006-06-08 17:24:00,92.537,92.567,92.537,92.566,168500001.0
2006-06-08 17:25:00,92.563,92.593,92.563,92.587,224700001.0
2006-06-08 17:26:00,92.586,92.597,92.566,92.57,191499998.0
2006-06-08 17:27:00,92.557,92.58,92.549,92.566,216799998.0
2006-06-08 17:28:00,92.566,92.573,92.546,92.557,123100000.0
2006-06-08 17:29:00,92.559,92.599,92.551,92.599,220300002.0
2006-06-08 17:30:00,92.588,92.588,92.563,92.563,223700004.0
2006-06-08 17:31:00,92.574,92.579,92.557,92.557,218099998.0
2006-06-08 17:32:00,92.578,92.606,92.566,92.59,315999996.0
2006-06-08 17:33:00,92.612,92.616,92.589,92.593,184299998.0
2006-06-08 17:34:00,92.6,92.627,92.6,92.615,186800000.0
2006-06-08 17:35:00,92.614,92.62,92.588,92.588,155999998.0
2006-06-08 17:36:00,92.592,92.596,92.568,92.568,262399998.0
2006-06-08 17:37:00,92.581,92.593,92.563,92.575,178999998.0
2006-06-08 17:38:00,92.602,92.603,92.574,92.59,192999998.0
2006-06-08 17:39:00,92.585,92.592,92.571,92.583,226699999.0
2006-06-08 17:40:00,92.575,92.598,92.558,92.584,153799999.0
2006-06-08 17:41:00,92.601,92.606,92.575,92.587,108899998.0
2006-06-08 17:42:00,92.582,92.599,92.567,92.578,154300002.0
2006-06-08 17:43:00,92.558,92.594,92.558,92.587,270400000.0
2006-06-08 17:44:00,92.585,92.605,92.568,92.591,252400003.0
2006-06-08 17:45:00,92.594,92.608,92.578,92.595,272200001.0
2006-06-08 17:46:00,92.575,92.599,92.572,92.589,251699998.0
2006-06-08 17:47:00,92.578,92.6,92.578,92.595,451400000.0
2006-06-08 17:48:00,92.586,92.595,92.561,92.561,171499999.0
2006-06-08 17:49:00,92.538,92.576,92.532,92.545,208200000.0
2006-06-08 17:50:00,92.549,92.549,92.505,92.51,393500000.0
2006-06-08 17:51:00,92.511,92.55,92.511,92.55,289200000.0
2006-06-08 17:52:00,92.535,92.567,92.535,92.564,210700004.0
2006-06-08 17:53:00,92.533,92.578,92.533,92.576,195799998.0
2006-06-08 17:54:00,92.574,92.6,92.57,92.6,246400001.0
2006-06-08 17:55:00,92.588,92.613,92.584,92.6,293300002.0
2006-06-08 17:56:00,92.58,92.597,92.57,92.591,340999997.0
2006-06-08 17:57:00,92.606,92.611,92.584,92.589,232099999.0
2006-06-08 17:58:00,92.607,92.619,92.588,92.604,271900000.0
2006-06-08 17:59:00,92.612,92.626,92.602,92.604,287200002.0
2006-06-08 18:00:00,92.608,92.625,92.597,92.605,254699999.0
2006-06-08 18:01:00,92.6,92.617,92.579,92.579,1945000001.0
2006-06-08 18:02:00,92.6,92.6,92.59,92.59,2126999998.0
2006-06-08 18:03:00,92.6,92.6,92.59,92.6,2126999998.0
2006-06-08 18:04:00,92.59,92.6,92.59,92.6,2126999998.0
2006-06-08 18:05:00,92.59,92.59,92.59,92.59,2126999998.0
2006-06-08 18:06:00,92.61,92.61,92.59,92.59,2126999998.0
2006-06-08 18:07:00,92.58,92.58,92.57,92.57,2126999998.0
2006-06-08 18:08:00,92.58,92.6,92.58,92.6,2126999998.0
2006-06-08 18:09:00,92.637,92.653,92.611,92.629,2126999998.0
2006-06-08 18:10:00,92.653,92.659,92.623,92.625,1838600002.0
2006-06-08 18:11:00,92.628,92.648,92.609,92.615,1005999998.0
2006-06-08 18:12:00,92.616,92.634,92.6,92.614,1247700003.0
2006-06-08 18:13:00,92.593,92.626,92.578,92.604,1656499992.0
2006-06-08 18:14:00,92.65,92.66,92.65,92.66,1023299995.0
2006-06-08 18:15:00,92.67,92.67,92.62,92.62,1023299995.0
2006-06-08 18:16:00,92.64,92.67,92.64,92.65,1023299995.0
2006-06-08 18:17:00,92.622,92.649,92.611,92.63,1023299995.0
2006-06-08 18:18:00,92.637,92.685,92.622,92.651,906500001.0
2006-06-08 18:19:00,92.68,92.687,92.655,92.658,2036699995.0
2006-06-08 18:20:00,92.649,92.679,92.642,92.665,1975299997.0
2006-06-08 18:21:00,92.69,92.69,92.68,92.68,1400900000.0
2006-06-08 18:22:00,92.671,92.683,92.65,92.669,1400900000.0
2006-06-08 18:23:00,92.7,92.7,92.68,92.68,2122999989.0
2006-06-08 18:24:00,92.67,92.67,92.65,92.65,2122999989.0
2006-06-08 18:25:00,92.617,92.656,92.615,92.643,2122999989.0
2006-06-08 18:26:00,92.62,92.649,92.595,92.607,1981799984.0
2006-06-08 18:27:00,92.607,92.617,92.582,92.61,1209399989.0
2006-06-08 18:28:00,92.608,92.626,92.596,92.6,1797099993.0
2006-06-08 18:29:00,92.615,92.626,92.584,92.613,1188800009.0
2006-06-08 18:30:00,92.635,92.656,92.618,92.638,1151799998.0
2006-06-08 18:31:00,92.627,92.663,92.621,92.663,1451499985.0
2006-06-08 18:32:00,92.665,92.679,92.644,92.645,1845399987.0
2006-06-08 18:33:00,92.67,92.67,92.66,92.66,1572399991.0
2006-06-08 18:34:00,92.628,92.648,92.617,92.633,1572399991.0
2006-06-08 18:35:00,92.641,92.66,92.618,92.618,1691799996.0
2006-06-08 18:36:00,92.638,92.66,92.63,92.646,969799998.0
2006-06-08 18:37:00,92.631,92.651,92.606,92.608,955099996.0
2006-06-08 18:38:00,92.601,92.626,92.581,92.615,822999990.0
2006-06-08 18:39:00,92.618,92.642,92.607,92.613,825999993.0
2006-06-08 18:40:00,92.63,92.653,92.612,92.614,1817399996.0
2006-06-08 18:41:00,92.63,92.638,92.605,92.61,709700004.0
2006-06-08 18:42:00,92.624,92.632,92.598,92.598,1358999995.0
2006-06-08 18:43:00,92.621,92.641,92.604,92.622,526099998.0
2006-06-08 18:44:00,92.648,92.67,92.635,92.635,761500005.0
2006-06-08 18:45:00,92.635,92.667,92.635,92.653,715400000.0
2006-06-08 18:46:00,92.64,92.664,92.638,92.655,737600007.0
2006-06-08 18:47:00,92.638,92.664,92.629,92.639,305400001.0
2006-06-08 18:48:00,92.621,92.644,92.617,92.64,413800003.0
2006-06-08 18:49:00,92.645,92.651,92.613,92.631,676700000.0
2006-06-08 18:50:00,92.63,92.658,92.625,92.637,761200000.0
2006-06-08 18:51:00,92.633,92.648,92.617,92.643,1116699998.0
2006-06-08 18:52:00,92.652,92.66,92.632,92.64,1423600004.0
2006-06-08 18:53:00,92.653,92.668,92.634,92.668,1468800001.0
2006-06-08 18:54:00,92.649,92.672,92.639,92.655,1411599993.0
2006-06-08 18:55:00,92.637,92.66,92.624,92.645,1645300003.0
2006-06-08 18:56:00,92.625,92.642,92.613,92.638,232999995.0
2006-06-08 18:57:00,92.637,92.643,92.615,92.621,393799998.0
2006-06-08 18:58:00,92.617,92.645,92.617,92.632,1002799998.0
2006-06-08 18:59:00,92.631,92.658,92.619,92.652,1287499993.0
2006-06-08 19:00:00,92.651,92.661,92.63,92.63,206899997.0
2006-06-08 19:01:00,92.629,92.647,92.616,92.637,492999998.0
2006-06-08 19:02:00,92.646,92.652,92.629,92.629,207800002.0
2006-06-08 19:03:00,92.64,92.66,92.621,92.621,570000003.0
2006-06-08 19:04:00,92.61,92.632,92.589,92.6,552599993.0
2006-06-08 19:05:00,92.595,92.601,92.57,92.577,499299998.0
2006-06-08 19:06:00,92.584,92.616,92.581,92.608,1074699991.0
2006-06-08 19:07:00,92.615,92.63,92.6,92.6,1179899998.0
2006-06-08 19:08:00,92.598,92.632,92.597,92.617,1677799985.0
2006-06-08 19:09:00,92.609,92.636,92.595,92.617,1117999997.0
2006-06-08 19:10:00,92.619,92.63,92.589,92.615,184100001.0
2006-06-08 19:11:00,92.607,92.618,92.585,92.596,449099999.0
2006-06-08 19:12:00,92.595,92.62,92.581,92.61,266500002.0
2006-06-08 19:13:00,92.603,92.616,92.573,92.593,377100002.0
2006-06-08 19:14:00,92.598,92.609,92.583,92.592,426199996.0
2006-06-08 19:15:00,92.589,92.608,92.575,92.6,948800004.0
2006-06-08 19:16:00,92.583,92.612,92.583,92.603,459800000.0
2006-06-08 19:17:00,92.602,92.611,92.569,92.59,711199995.0
2006-06-08 19:18:00,92.59,92.616,92.582,92.6,811499998.0
2006-06-08 19:19:00,92.594,92.613,92.567,92.585,1325900002.0
2006-06-08 19:20:00,92.611,92.624,92.589,92.609,780400003.0
2006-06-08 19:21:00,92.589,92.608,92.578,92.597,865600001.0
2006-06-08 19:22:00,92.603,92.604,92.582,92.584,285799998.0
2006-06-08 19:23:00,92.586,92.616,92.584,92.607,1750899994.0
2006-06-08 19:24:00,92.592,92.616,92.592,92.609,648799996.0
2006-06-08 19:25:00,92.587,92.612,92.573,92.596,1155500006.0
2006-06-08 19:26:00,92.594,92.618,92.58,92.58,1836600003.0
2006-06-08 19:27:00,92.606,92.606,92.575,92.581,1347799996.0
2006-06-08 19:28:00,92.591,92.598,92.565,92.583,1137399995.0
2006-06-08 19:29:00,92.58,92.6,92.564,92.585,374600002.0
2006-06-08 19:30:00,92.588,92.608,92.572,92.605,1031599999.0
2006-06-08 19:31:00,92.587,92.604,92.573,92.587,776700000.0
2006-06-08 19:32:00,92.597,92.622,92.588,92.599,950199996.0
2006-06-08 19:33:00,92.58,92.609,92.58,92.607,761400000.0
2006-06-08 19:34:00,92.607,92.63,92.598,92.61,1057299999.0
2006-06-08 19:35:00,92.608,92.614,92.571,92.588,668999993.0
2006-06-08 19:36:00,92.593,92.616,92.591,92.607,603899991.0
2006-06-08 19:37:00,92.602,92.618,92.595,92.615,212700002.0
2006-06-08 19:38:00,92.596,92.615,92.585,92.611,925999998.0
2006-06-08 19:39:00,92.614,92.62,92.59,92.59,706299997.0
2006-06-08 19:40:00,92.604,92.619,92.587,92.591,698599994.0
2006-06-08 19:41:00,92.593,92.633,92.593,92.624,878499995.0
2006-06-08 19:42:00,92.603,92.62,92.589,92.594,795699994.0
2006-06-08 19:43:00,92.575,92.6,92.573,92.6,417700002.0
2006-06-08 19:44:00,92.582,92.612,92.577,92.593,741399998.0
2006-06-08 19:45:00,92.59,92.59,92.562,92.574,338699999.0
2006-06-08 19:46:00,92.585,92.597,92.567,92.567,676499993.0
2006-06-08 19:47:00,92.579,92.594,92.569,92.592,375900000.0
2006-06-08 19:48:00,92.568,92.595,92.562,92.574,1094099999.0
2006-06-08 19:49:00,92.586,92.594,92.565,92.572,770099994.0
2006-06-08 19:50:00,92.583,92.591,92.552,92.552,527300000.0
2006-06-08 19:51:00,92.57,92.585,92.553,92.557,569300007.0
2006-06-08 19:52:00,92.57,92.573,92.542,92.542,506599997.0
2006-06-08 19:53:00,92.546,92.558,92.53,92.535,712399996.0
2006-06-08 19:54:00,92.54,92.567,92.532,92.555,864099999.0
2006-06-08 19:55:00,92.557,92.564,92.535,92.545,293600002.0
2006-06-08 19:56:00,92.573,92.579,92.56,92.56,404500000.0
2006-06-08 19:57:00,92.575,92.586,92.543,92.571,788699997.0
2006-06-08 19:58:00,92.57,92.589,92.562,92.583,886199990.0
2006-06-08 19:59:00,92.575,92.575,92.544,92.544,777499989.0
2006-06-08 20:00:00,92.563,92.599,92.551,92.573,517199995.0
2006-06-08 20:01:00,92.599,92.599,92.559,92.561,446399996.0
2006-06-08 20:02:00,92.568,92.596,92.563,92.578,615900007.0
2006-06-08 20:03:00,92.562,92.584,92.556,92.579,383499999.0
2006-06-08 20:04:00,92.581,92.587,92.56,92.569,610499999.0
2006-06-08 20:05:00,92.58,92.587,92.565,92.575,430100002.0
2006-06-08 20:06:00,92.571,92.597,92.554,92.576,542899999.0
2006-06-08 20:07:00,92.588,92.588,92.562,92.566,520199993.0
2006-06-08 20:08:00,92.587,92.587,92.551,92.563,792400006.0
2006-06-08 20:09:00,92.568,92.582,92.555,92.566,378299998.0
2006-06-08 20:10:00,92.583,92.595,92.576,92.592,634900007.0
2006-06-08 20:11:00,92.593,92.596,92.553,92.571,1433799994.0
2006-06-08 20:12:00,92.578,92.592,92.555,92.564,1629599991.0
2006-06-08 20:13:00,92.574,92.597,92.568,92.587,771200001.0
2006-06-08 20:14:00,92.579,92.609,92.568,92.6,518899999.0
2006-06-08 20:15:00,92.607,92.629,92.594,92.611,1089099997.0
2006-06-08 20:16:00,92.637,92.646,92.608,92.608,1503899994.0
2006-06-08 20:17:00,92.616,92.645,92.616,92.643,230299998.0
2006-06-08 20:18:00,92.644,92.644,92.612,92.612,205800000.0
2006-06-08 20:19:00,92.622,92.632,92.603,92.618,1556599999.0
2006-06-08 20:20:00,92.631,92.642,92.605,92.611,1514899998.0
2006-06-08 20:21:00,92.625,92.647,92.623,92.636,539800001.0
2006-06-08 20:22:00,92.631,92.646,92.612,92.621,1065200004.0
2006-06-08 20:23:00,92.628,92.648,92.615,92.627,898300000.0
2006-06-08 20:24:00,92.626,92.638,92.607,92.626,364299998.0
2006-06-08 20:25:00,92.635,92.654,92.617,92.632,669300003.0
2006-06-08 20:26:00,92.636,92.648,92.622,92.63,441000001.0
2006-06-08 20:27:00,92.653,92.659,92.629,92.642,1092000005.0
2006-06-08 20:28:00,92.652,92.668,92.628,92.645,1896899995.0
2006-06-08 20:29:00,92.665,92.666,92.628,92.637,1993099983.0
2006-06-08 20:30:00,92.68,92.68,92.67,92.67,1566199999.0
2006-06-08 20:31:00,92.691,92.691,92.634,92.652,1566199999.0
2006-06-08 20:32:00,92.66,92.67,92.66,92.67,534299993.0
2006-06-08 20:33:00,92.645,92.652,92.619,92.633,534299993.0
2006-06-08 20:34:00,92.645,92.665,92.634,92.636,337699998.0
2006-06-08 20:35:00,92.648,92.654,92.629,92.629,713699998.0
2006-06-08 20:36:00,92.645,92.669,92.643,92.653,530899992.0
2006-06-08 20:37:00,92.629,92.645,92.609,92.634,572199999.0
2006-06-08 20:38:00,92.612,92.633,92.597,92.616,1401499998.0
2006-06-08 20:39:00,92.61,92.612,92.583,92.588,947799999.0
2006-06-08 20:40:00,92.603,92.611,92.568,92.59,1676000007.0
2006-06-08 20:41:00,92.606,92.619,92.592,92.6,827800000.0
2006-06-08 20:42:00,92.599,92.612,92.583,92.602,1136700003.0
2006-06-08 20:43:00,92.603,92.613,92.581,92.594,683700005.0
2006-06-08 20:44:00,92.617,92.617,92.588,92.613,1105799997.0
2006-06-08 20:45:00,92.596,92.628,92.593,92.593,894899997.0
2006-06-08 20:46:00,92.611,92.611,92.576,92.576,919000000.0
2006-06-08 20:47:00,92.591,92.609,92.571,92.579,1264999993.0
2006-06-08 20:48:00,92.578,92.595,92.568,92.587,837199995.0
2006-06-08 20:49:00,92.593,92.605,92.579,92.582,835299999.0
2006-06-08 20:50:00,92.582,92.609,92.573,92.593,1173799992.0
2006-06-08 20:51:00,92.577,92.597,92.567,92.579,686699995.0
2006-06-08 20:52:00,92.565,92.6,92.558,92.6,457199997.0
2006-06-08 20:53:00,92.598,92.606,92.575,92.593,1346299998.0
2006-06-08 20:54:00,92.609,92.615,92.581,92.598,415299998.0
2006-06-08 20:55:00,92.603,92.626,92.596,92.605,1241700001.0
2006-06-08 20:56:00,92.596,92.614,92.58,92.58,1119699998.0
2006-06-08 20:57:00,92.587,92.61,92.578,92.597,1305999998.0
2006-06-08 20:58:00,92.62,92.62,92.61,92.61,1813899994.0
2006-06-08 20:59:00,92.587,92.615,92.56,92.595,1813899994.0
2006-06-08 21:00:00,92.61,92.62,92.6,92.61,830799999.0
2006-06-08 21:01:00,92.62,92.62,92.61,92.61,830799999.0
2006-06-08 21:02:00,92.608,92.635,92.604,92.632,830799999.0
2006-06-08 21:03:00,92.637,92.648,92.616,92.625,741799994.0
2006-06-08 21:04:00,92.647,92.667,92.634,92.637,469599997.0
2006-06-08 21:05:00,92.622,92.649,92.622,92.64,374199996.0
2006-06-08 21:06:00,92.616,92.634,92.609,92.618,491199996.0
2006-06-08 21:07:00,92.615,92.625,92.599,92.608,671999995.0
2006-06-08 21:08:00,92.609,92.615,92.582,92.593,619299992.0
2006-06-08 21:09:00,92.602,92.63,92.602,92.617,363699994.0
2006-06-08 21:10:00,92.623,92.64,92.606,92.618,345499997.0
2006-06-08 21:11:00,92.62,92.639,92.616,92.635,477700002.0
2006-06-08 21:12:00,92.613,92.643,92.612,92.625,531500005.0
2006-06-08 21:13:00,92.635,92.643,92.607,92.611,978199994.0
2006-06-08 21:14:00,92.637,92.637,92.606,92.619,1105799998.0
2006-06-08 21:15:00,92.624,92.641,92.613,92.628,1072199999.0
2006-06-08 21:16:00,92.622,92.626,92.601,92.602,785999997.0
2006-06-08 21:17:00,92.62,92.628,92.594,92.602,1105500004.0
2006-06-08 21:18:00,92.61,92.621,92.59,92.595,712399998.0
2006-06-08 21:19:00,92.592,92.634,92.592,92.633,1023500002.0
2006-06-08 21:20:00,92.633,92.646,92.613,92.628,1792099993.0
2006-06-08 21:21:00,92.622,92.648,92.613,92.626,1974799991.0
2006-06-08 21:22:00,92.635,92.644,92.61,92.622,1428299994.0
2006-06-08 21:23:00,92.632,92.648,92.608,92.645,945400003.0
2006-06-08 21:24:00,92.63,92.654,92.617,92.648,811299986.0
2006-06-08 21:25:00,92.629,92.646,92.623,92.637,1410600002.0
2006-06-08 21:26:00,92.629,92.677,92.629,92.661,651099999.0
2006-06-08 21:27:00,92.66,92.662,92.636,92.643,444699995.0
2006-06-08 21:28:00,92.668,92.673,92.649,92.659,260700000.0
2006-06-08 21:29:00,92.675,92.675,92.642,92.647,521300002.0
2006-06-08 21:30:00,92.66,92.661,92.629,92.639,534099994.0
2006-06-08 21:31:00,92.635,92.66,92.631,92.66,319200000.0
2006-06-08 21:32:00,92.659,92.667,92.641,92.653,1375999996.0
2006-06-08 21:33:00,92.647,92.667,92.637,92.663,127999998.0
2006-06-08 21:34:00,92.651,92.666,92.624,92.641,372799997.0
2006-06-08 21:35:00,92.644,92.657,92.635,92.655,454899999.0
2006-06-08 21:36:00,92.629,92.652,92.629,92.648,161699999.0
2006-06-08 21:37:00,92.642,92.663,92.625,92.642,470100000.0
2006-06-08 21:38:00,92.645,92.655,92.631,92.636,621799998.0
2006-06-08 21:39:00,92.655,92.658,92.632,92.645,280099999.0
2006-06-08 21:40:00,92.642,92.652,92.62,92.625,498899991.0
2006-06-08 21:41:00,92.62,92.635,92.611,92.63,431499997.0
2006-06-08 21:42:00,92.637,92.637,92.609,92.609,754499997.0
2006-06-08 21:43:00,92.632,92.654,92.619,92.642,626300003.0
2006-06-08 21:44:00,92.642,92.648,92.611,92.634,1301299991.0
2006-06-08 21:45:00,92.626,92.645,92.609,92.637,1016400003.0
2006-06-08 21:46:00,92.627,92.649,92.613,92.631,472600004.0
2006-06-08 21:47:00,92.635,92.648,92.622,92.622,968700004.0
2006-06-08 21:48:00,92.643,92.647,92.63,92.631,322999997.0
2006-06-08 21:49:00,92.647,92.647,92.61,92.621,636799993.0
2006-06-08 21:50:00,92.631,92.655,92.625,92.65,316200005.0
2006-06-08 21:51:00,92.649,92.65,92.618,92.635,369000000.0
2006-06-08 21:52:00,92.612,92.648,92.606,92.633,689500001.0
2006-06-08 21:53:00,92.637,92.637,92.613,92.616,233099996.0
2006-06-08 21:54:00,92.626,92.638,92.61,92.625,198700001.0
2006-06-08 21:55:00,92.616,92.642,92.616,92.633,249000000.0
2006-06-08 21:56:00,92.635,92.635,92.613,92.62,531399995.0
2006-06-08 21:57:00,92.622,92.635,92.612,92.616,340000005.0
2006-06-08 21:58:00,92.634,92.646,92.634,92.639,146700001.0
2006-06-08 21:59:00,92.634,92.649,92.62,92.647,567899999.0
2006-06-08 22:00:00,92.617,92.644,92.595,92.625,720299996.0
2006-06-08 22:01:00,92.607,92.63,92.598,92.622,1021099996.0
2006-06-08 22:02:00,92.601,92.627,92.596,92.623,1263599998.0
2006-06-08 22:03:00,92.625,92.643,92.608,92.618,227200000.0
2006-06-08 22:04:00,92.631,92.641,92.607,92.622,898500005.0
2006-06-08 22:05:00,92.6,92.62,92.59,92.615,260200000.0
2006-06-08 22:06:00,92.605,92.623,92.6,92.62,168299999.0
2006-06-08 22:07:00,92.603,92.623,92.603,92.623,190500000.0
2006-06-08 22:08:00,92.614,92.627,92.597,92.617,115499999.0
2006-06-08 22:09:00,92.628,92.631,92.602,92.602,352499996.0
2006-06-08 22:10:00,92.605,92.624,92.59,92.613,289000001.0
2006-06-08 22:11:00,92.61,92.645,92.603,92.64,452599999.0
2006-06-08 22:12:00,92.641,92.645,92.599,92.613,461700005.0
2006-06-08 22:13:00,92.611,92.628,92.593,92.617,506099998.0
2006-06-08 22:14:00,92.6,92.615,92.595,92.615,248000001.0
2006-06-08 22:15:00,92.616,92.622,92.596,92.596,593300001.0
2006-06-08 22:16:00,92.594,92.618,92.591,92.61,412100001.0
2006-06-08 22:17:00,92.623,92.626,92.601,92.618,158100001.0
2006-06-08 22:18:00,92.612,92.615,92.59,92.59,261499997.0
2006-06-08 22:19:00,92.593,92.61,92.58,92.6,234699999.0
2006-06-08 22:20:00,92.603,92.608,92.582,92.595,195600001.0
2006-06-08 22:21:00,92.606,92.619,92.593,92.596,99099999.0
2006-06-08 22:22:00,92.613,92.618,92.587,92.587,530399997.0
2006-06-08 22:23:00,92.604,92.613,92.589,92.596,173800001.0
2006-06-08 22:24:00,92.62,92.62,92.589,92.597,125299999.0
2006-06-08 22:25:00,92.604,92.606,92.586,92.591,226700000.0
2006-06-08 22:26:00,92.598,92.598,92.576,92.595,95099999.0
2006-06-08 22:27:00,92.592,92.609,92.582,92.604,711999999.0
2006-06-08 22:28:00,92.603,92.613,92.583,92.583,337199997.0
2006-06-08 22:29:00,92.598,92.604,92.565,92.565,217300000.0
2006-06-08 22:30:00,92.59,92.619,92.587,92.619,447600000.0
2006-06-08 22:31:00,92.617,92.621,92.601,92.602,224900001.0
2006-06-08 22:32:00,92.595,92.63,92.595,92.63,214599996.0
2006-06-08 22:33:00,92.634,92.634,92.612,92.613,396500000.0
2006-06-08 22:34:00,92.606,92.629,92.599,92.615,575000002.0
2006-06-08 22:35:00,92.616,92.634,92.613,92.632,495600001.0
2006-06-08 22:36:00,92.638,92.66,92.633,92.652,497900002.0
2006-06-08 22:37:00,92.635,92.653,92.627,92.646,194199998.0
2006-06-08 22:38:00,92.635,92.662,92.635,92.661,248299998.0
2006-06-08 22:39:00,92.649,92.672,92.644,92.672,186300000.0
2006-06-08 22:40:00,92.673,92.673,92.647,92.647,449400002.0
2006-06-08 22:41:00,92.663,92.668,92.648,92.65,301599996.0
2006-06-08 22:42:00,92.668,92.668,92.635,92.637,243499999.0
2006-06-08 22:43:00,92.643,92.664,92.63,92.655,795700000.0
2006-06-08 22:44:00,92.653,92.655,92.626,92.628,428399999.0
2006-06-08 22:45:00,92.655,92.658,92.621,92.635,512099999.0
2006-06-08 22:46:00,92.651,92.654,92.623,92.637,309599998.0
2006-06-08 22:47:00,92.638,92.659,92.633,92.655,247100002.0
2006-06-08 22:48:00,92.64,92.662,92.618,92.645,527999998.0
2006-06-08 22:49:00,92.631,92.666,92.63,92.655,586500003.0
2006-06-08 22:50:00,92.657,92.657,92.615,92.615,288000001.0
2006-06-08 22:51:00,92.631,92.643,92.613,92.622,545300003.0
2006-06-08 22:52:00,92.638,92.655,92.627,92.645,243300001.0
2006-06-08 22:53:00,92.654,92.682,92.638,92.649,433200003.0
2006-06-08 22:54:00,92.669,92.682,92.652,92.66,327600000.0
2006-06-08 22:55:00,92.655,92.673,92.644,92.662,400699997.0
2006-06-08 22:56:00,92.664,92.676,92.647,92.655,184200001.0
2006-06-08 22:57:00,92.671,92.692,92.657,92.69,244799998.0
2006-06-08 22:58:00,92.688,92.688,92.666,92.676,47500000.0
2006-06-08 22:59:00,92.64,92.665,92.593,92.64,303999999.0
2006-06-08 23:00:00,92.665,92.67,92.644,92.65,206299996.0
2006-06-08 23:01:00,92.642,92.707,92.642,92.693,200900001.0
2006-06-08 23:02:00,92.695,92.712,92.669,92.684,181500001.0
2006-06-08 23:03:00,92.689,92.704,92.67,92.681,232399996.0
2006-06-08 23:04:00,92.699,92.716,92.665,92.668,306500003.0
2006-06-08 23:05:00,92.654,92.699,92.651,92.69,245700000.0
2006-06-08 23:06:00,92.65,92.691,92.629,92.672,321299997.0
2006-06-08 23:07:00,92.635,92.688,92.635,92.679,212100001.0
2006-06-08 23:08:00,92.68,92.699,92.648,92.658,262600000.0
2006-06-08 23:09:00,92.683,92.683,92.644,92.65,349299998.0
2006-06-08 23:10:00,92.668,92.687,92.654,92.667,154699998.0
2006-06-08 23:11:00,92.671,92.687,92.661,92.662,177600000.0
2006-06-08 23:12:00,92.674,92.702,92.656,92.675,249099995.0
2006-06-08 23:13:00,92.671,92.698,92.651,92.661,361400003.0
2006-06-08 23:14:00,92.697,92.704,92.67,92.698,205200002.0
2006-06-08 23:15:00,92.663,92.707,92.661,92.666,377499998.0
2006-06-08 23:16:00,92.678,92.696,92.657,92.683,254599996.0
2006-06-08 23:17:00,92.673,92.685,92.634,92.642,339900007.0
2006-06-08 23:18:00,92.685,92.689,92.653,92.657,179600005.0
2006-06-08 23:19:00,92.635,92.675,92.618,92.657,270800002.0
2006-06-08 23:20:00,92.647,92.665,92.629,92.643,142900001.0
2006-06-08 23:21:00,92.659,92.663,92.616,92.624,125099999.0
2006-06-08 23:22:00,92.613,92.65,92.612,92.64,213699998.0
2006-06-08 23:23:00,92.619,92.633,92.605,92.62,160099999.0
2006-06-08 23:24:00,92.632,92.641,92.613,92.64,438699995.0
2006-06-08 23:25:00,92.664,92.665,92.623,92.631,348299996.0
2006-06-08 23:26:00,92.644,92.652,92.622,92.642,292999998.0
2006-06-08 23:27:00,92.667,92.667,92.618,92.638,201599998.0
2006-06-08 23:28:00,92.649,92.677,92.615,92.62,186499998.0
2006-06-08 23:29:00,92.648,92.671,92.629,92.649,239700000.0
2006-06-08 23:30:00,92.654,92.676,92.638,92.649,164600000.0
2006-06-08 23:31:00,92.64,92.668,92.636,92.661,260399994.0
2006-06-08 23:32:00,92.652,92.677,92.649,92.671,236700002.0
2006-06-08 23:33:00,92.67,92.68,92.651,92.667,83500000.0
2006-06-08 23:34:00,92.673,92.673,92.628,92.634,301200000.0
2006-06-08 23:35:00,92.642,92.654,92.615,92.624,160299999.0
2006-06-08 23:36:00,92.621,92.634,92.609,92.624,111500000.0
2006-06-08 23:37:00,92.622,92.624,92.604,92.613,190999996.0
2006-06-08 23:38:00,92.606,92.624,92.598,92.617,219099999.0
2006-06-08 23:39:00,92.624,92.632,92.606,92.618,202300005.0
2006-06-08 23:40:00,92.613,92.629,92.59,92.602,252799999.0
2006-06-08 23:41:00,92.615,92.625,92.599,92.617,174400002.0
2006-06-08 23:42:00,92.615,92.62,92.59,92.59,202200000.0
2006-06-08 23:43:00,92.6,92.62,92.6,92.615,238799997.0
2006-06-08 23:44:00,92.61,92.62,92.58,92.605,317100002.0
2006-06-08 23:45:00,92.594,92.612,92.59,92.61,83999997.0
2006-06-08 23:46:00,92.602,92.62,92.602,92.62,74399999.0
2006-06-08 23:47:00,92.594,92.618,92.594,92.617,250499993.0
2006-06-08 23:48:00,92.6,92.62,92.6,92.62,119299999.0
2006-06-08 23:49:00,92.607,92.62,92.592,92.598,99699999.0
2006-06-08 23:50:00,92.61,92.62,92.59,92.608,265500002.0
2006-06-08 23:51:00,92.603,92.62,92.597,92.615,182800001.0
2006-06-08 23:52:00,92.615,92.625,92.601,92.61,141999997.0
2006-06-08 23:53:00,92.605,92.62,92.601,92.615,168799999.0
2006-06-08 23:54:00,92.617,92.62,92.594,92.607,226899999.0
2006-06-08 23:55:00,92.612,92.617,92.595,92.599,153499998.0
2006-06-08 23:56:00,92.62,92.625,92.602,92.602,217800003.0
2006-06-08 23:57:00,92.6,92.62,92.6,92.62,79699998.0
2006-06-08 23:58:00,92.595,92.62,92.595,92.601,224700002.0
2006-06-08 23:59:00,92.615,92.615,92.6,92.6,119999998.0
2006-06-09 00:00:00,92.6,92.62,92.595,92.612,272499997.0
2006-06-09 00:01:00,92.605,92.615,92.58,92.59,294299997.0
2006-06-09 00:02:00,92.615,92.62,92.602,92.608,103300000.0
2006-06-09 00:03:00,92.608,92.62,92.601,92.62,323000002.0
2006-06-09 00:04:00,92.597,92.62,92.597,92.62,175199998.0
2006-06-09 00:05:00,92.607,92.62,92.591,92.62,267100004.0
2006-06-09 00:06:00,92.598,92.62,92.59,92.62,230799998.0
2006-06-09 00:07:00,92.615,92.62,92.592,92.598,177400002.0
2006-06-09 00:08:00,92.6,92.615,92.6,92.615,27800000.0
2006-06-09 00:09:00,92.6,92.62,92.576,92.602,169800003.0
2006-06-09 00:10:00,92.613,92.613,92.594,92.594,75200002.0
2006-06-09 00:11:00,92.615,92.615,92.591,92.598,130500001.0
2006-06-09 00:12:00,92.606,92.625,92.59,92.61,304199997.0
2006-06-09 00:13:00,92.602,92.625,92.601,92.615,164600000.0
2006-06-09 00:14:00,92.601,92.625,92.598,92.61,85099999.0
2006-06-09 00:15:00,92.601,92.62,92.601,92.615,126900000.0
2006-06-09 00:16:00,92.615,92.62,92.595,92.607,244099993.0
2006-06-09 00:17:00,92.625,92.625,92.594,92.594,200099999.0
2006-06-09 00:18:00,92.595,92.615,92.595,92.615,73000002.0
2006-06-09 00:19:00,92.615,92.62,92.59,92.59,146900001.0
2006-06-09 00:20:00,92.601,92.62,92.595,92.612,191399998.0
2006-06-09 00:21:00,92.601,92.62,92.599,92.599,165999999.0
2006-06-09 00:22:00,92.6,92.625,92.6,92.625,186300002.0
2006-06-09 00:23:00,92.615,92.62,92.601,92.601,164900001.0
2006-06-09 00:24:00,92.605,92.62,92.583,92.61,306700000.0
2006-06-09 00:25:00,92.607,92.62,92.594,92.62,99900001.0
2006-06-09 00:26:00,92.62,92.62,92.594,92.594,106399999.0
2006-06-09 00:27:00,92.599,92.62,92.596,92.615,189899997.0
2006-06-09 00:28:00,92.615,92.62,92.6,92.615,176000001.0
2006-06-09 00:29:00,92.608,92.625,92.592,92.625,292000003.0
2006-06-09 00:30:00,92.598,92.62,92.591,92.62,130499999.0
2006-06-09 00:31:00,92.601,92.62,92.601,92.62,86400002.0
2006-06-09 00:32:00,92.615,92.62,92.591,92.601,187599999.0
2006-06-09 00:33:00,92.608,92.62,92.592,92.62,155700001.0
2006-06-09 00:34:00,92.595,92.615,92.572,92.6,183500004.0
2006-06-09 00:35:00,92.61,92.62,92.589,92.607,183600002.0
2006-06-09 00:36:00,92.605,92.62,92.59,92.606,268700000.0
2006-06-09 00:37:00,92.6,92.62,92.593,92.615,374300003.0
2006-06-09 00:38:00,92.61,92.615,92.59,92.598,102799998.0
2006-06-09 00:39:00,92.604,92.62,92.593,92.598,307100001.0
2006-06-09 00:40:00,92.62,92.62,92.592,92.6,190300000.0
2006-06-09 00:41:00,92.615,92.625,92.604,92.61,151799999.0
2006-06-09 00:42:00,92.615,92.62,92.594,92.605,213400000.0
2006-06-09 00:43:00,92.594,92.62,92.594,92.62,26300000.0
2006-06-09 00:44:00,92.601,92.62,92.592,92.61,157100001.0
2006-06-09 00:45:00,92.602,92.623,92.592,92.615,303100000.0
2006-06-09 00:46:00,92.615,92.625,92.595,92.617,295600001.0
2006-06-09 00:47:00,92.615,92.625,92.592,92.616,278500000.0
2006-06-09 00:48:00,92.62,92.62,92.59,92.59,234499999.0
2006-06-09 00:49:00,92.615,92.625,92.601,92.609,122400000.0
2006-06-09 00:50:00,92.603,92.62,92.601,92.61,184800001.0
2006-06-09 00:51:00,92.596,92.622,92.591,92.622,301400002.0
2006-06-09 00:52:00,92.62,92.62,92.593,92.6,266900002.0
2006-06-09 00:53:00,92.62,92.62,92.6,92.608,219999995.0
2006-06-09 00:54:00,92.62,92.62,92.591,92.594,276100003.0
2006-06-09 00:55:00,92.6,92.625,92.6,92.625,190799999.0
2006-06-09 00:56:00,92.61,92.62,92.589,92.603,312799999.0
2006-06-09 00:57:00,92.62,92.62,92.6,92.608,280600000.0
2006-06-09 00:58:00,92.62,92.62,92.594,92.594,165200000.0
2006-06-09 00:59:00,92.608,92.62,92.599,92.62,327700006.0
2006-06-09 01:00:00,92.558,92.594,92.426,92.43,189899999.0
2006-06-09 01:01:00,92.419,92.426,92.407,92.413,102000000.0
2006-06-09 01:02:00,92.412,92.428,92.396,92.425,192899998.0
2006-06-09 01:03:00,92.407,92.433,92.407,92.425,190100001.0
2006-06-09 01:04:00,92.404,92.429,92.403,92.403,204800000.0
2006-06-09 01:05:00,92.421,92.432,92.407,92.424,87600000.0
2006-06-09 01:06:00,92.42,92.424,92.398,92.403,323699999.0
2006-06-09 01:07:00,92.4,92.42,92.392,92.41,218799998.0
2006-06-09 01:08:00,92.408,92.42,92.403,92.42,128500001.0
2006-06-09 01:09:00,92.396,92.417,92.392,92.417,108199999.0
2006-06-09 01:10:00,92.417,92.417,92.393,92.393,235000003.0
2006-06-09 01:11:00,92.397,92.41,92.384,92.41,196200000.0
2006-06-09 01:12:00,92.404,92.407,92.378,92.397,383500008.0
2006-06-09 01:13:00,92.375,92.408,92.371,92.408,234299999.0
2006-06-09 01:14:00,92.382,92.4,92.364,92.382,107000000.0
2006-06-09 01:15:00,92.382,92.393,92.375,92.392,175200000.0
2006-06-09 01:16:00,92.389,92.392,92.359,92.359,198499996.0
2006-06-09 01:17:00,92.37,92.383,92.353,92.365,230300000.0
2006-06-09 01:18:00,92.383,92.383,92.361,92.374,140799999.0
2006-06-09 01:19:00,92.356,92.374,92.355,92.358,169199998.0
2006-06-09 01:20:00,92.35,92.376,92.349,92.367,202100001.0
2006-06-09 01:21:00,92.371,92.411,92.371,92.396,126299999.0
2006-06-09 01:22:00,92.395,92.412,92.381,92.396,177199997.0
2006-06-09 01:23:00,92.392,92.42,92.392,92.407,218400000.0
2006-06-09 01:24:00,92.41,92.41,92.386,92.386,107500001.0
2006-06-09 01:25:00,92.394,92.411,92.385,92.404,145400001.0
2006-06-09 01:26:00,92.397,92.424,92.39,92.423,252700004.0
2006-06-09 01:27:00,92.412,92.412,92.38,92.395,258099998.0
2006-06-09 01:28:00,92.401,92.401,92.374,92.38,199999998.0
2006-06-09 01:29:00,92.384,92.4,92.359,92.381,221399997.0
2006-06-09 01:30:00,92.4,92.412,92.385,92.395,324499995.0
2006-06-09 01:31:00,92.393,92.397,92.373,92.382,186399996.0
2006-06-09 01:32:00,92.383,92.387,92.363,92.375,153099998.0
2006-06-09 01:33:00,92.373,92.399,92.365,92.387,236899997.0
2006-06-09 01:34:00,92.387,92.393,92.367,92.368,349300001.0
2006-06-09 01:35:00,92.368,92.383,92.365,92.374,262699996.0
2006-06-09 01:36:00,92.354,92.369,92.342,92.342,204799999.0
2006-06-09 01:37:00,92.358,92.391,92.352,92.391,267099998.0
2006-06-09 01:38:00,92.405,92.445,92.401,92.445,344000003.0
2006-06-09 01:39:00,92.416,92.435,92.406,92.42,159500000.0
2006-06-09 01:40:00,92.402,92.416,92.398,92.413,266400003.0
2006-06-09 01:41:00,92.405,92.437,92.405,92.431,211300000.0
2006-06-09 01:42:00,92.427,92.435,92.4,92.42,352800001.0
2006-06-09 01:43:00,92.42,92.42,92.398,92.399,183500000.0
2006-06-09 01:44:00,92.402,92.427,92.402,92.427,104700001.0
2006-06-09 01:45:00,92.415,92.428,92.393,92.409,164099997.0
2006-06-09 01:46:00,92.396,92.426,92.393,92.41,138499999.0
2006-06-09 01:47:00,92.414,92.435,92.414,92.428,142100000.0
2006-06-09 01:48:00,92.417,92.443,92.403,92.443,242700001.0
2006-06-09 01:49:00,92.433,92.433,92.407,92.412,316099999.0
2006-06-09 01:50:00,92.417,92.433,92.395,92.402,341300001.0
2006-06-09 01:51:00,92.411,92.432,92.408,92.411,223699998.0
2006-06-09 01:52:00,92.429,92.441,92.409,92.409,140499998.0
2006-06-09 01:53:00,92.393,92.411,92.374,92.399,177300003.0
2006-06-09 01:54:00,92.411,92.43,92.399,92.413,232800000.0
2006-06-09 01:55:00,92.436,92.436,92.407,92.409,178999999.0
2006-06-09 01:56:00,92.406,92.438,92.406,92.419,337900004.0
2006-06-09 01:57:00,92.432,92.432,92.405,92.407,220699997.0
2006-06-09 01:58:00,92.433,92.433,92.411,92.421,297599995.0
2006-06-09 01:59:00,92.422,92.438,92.413,92.438,224899998.0
2006-06-09 02:00:00,92.433,92.433,92.404,92.404,239599995.0
2006-06-09 02:01:00,92.427,92.427,92.398,92.407,315100000.0
2006-06-09 02:02:00,92.432,92.432,92.392,92.395,134200000.0
2006-06-09 02:03:00,92.395,92.396,92.354,92.354,150299997.0
2006-06-09 02:04:00,92.367,92.367,92.349,92.349,29800000.0
2006-06-09 02:05:00,92.326,92.347,92.325,92.347,186399999.0
2006-06-09 02:06:00,92.333,92.359,92.333,92.346,139900000.0
2006-06-09 02:07:00,92.347,92.362,92.332,92.345,273099998.0
2006-06-09 02:08:00,92.343,92.36,92.336,92.343,333399995.0
2006-06-09 02:09:00,92.323,92.349,92.323,92.337,183099999.0
2006-06-09 02:10:00,92.317,92.34,92.306,92.311,282900001.0
2006-06-09 02:11:00,92.316,92.322,92.286,92.286,167700001.0
2006-06-09 02:12:00,92.297,92.322,92.297,92.316,319399999.0
2006-06-09 02:13:00,92.315,92.319,92.298,92.317,175700001.0
2006-06-09 02:14:00,92.305,92.305,92.276,92.301,235899998.0
2006-06-09 02:15:00,92.299,92.329,92.284,92.319,440199999.0
2006-06-09 02:16:00,92.295,92.324,92.291,92.306,244500000.0
2006-06-09 02:17:00,92.315,92.32,92.291,92.31,234600003.0
2006-06-09 02:18:00,92.303,92.326,92.302,92.323,121699998.0
2006-06-09 02:19:00,92.302,92.323,92.293,92.312,257100001.0
2006-06-09 02:20:00,92.293,92.31,92.293,92.305,168099997.0
2006-06-09 02:21:00,92.298,92.313,92.28,92.303,427099994.0
2006-06-09 02:22:00,92.296,92.321,92.295,92.319,147999998.0
2006-06-09 02:23:00,92.317,92.344,92.317,92.338,174200004.0
2006-06-09 02:24:00,92.323,92.338,92.309,92.325,180200005.0
2006-06-09 02:25:00,92.324,92.339,92.311,92.335,148200000.0
2006-06-09 02:26:00,92.341,92.341,92.301,92.301,158399999.0
2006-06-09 02:27:00,92.332,92.342,92.322,92.335,259399995.0
2006-06-09 02:28:00,92.329,92.338,92.317,92.323,125100003.0
2006-06-09 02:29:00,92.321,92.345,92.321,92.34,189900000.0
2006-06-09 02:30:00,92.31,92.333,92.297,92.31,266000001.0
2006-06-09 02:31:00,92.315,92.327,92.3,92.306,215800001.0
2006-06-09 02:32:00,92.328,92.328,92.316,92.316,6200000.0
2006-06-09 02:33:00,92.308,92.333,92.307,92.325,336000001.0
2006-06-09 02:34:00,92.315,92.328,92.29,92.3,270799999.0
2006-06-09 02:35:00,92.285,92.321,92.285,92.321,267400000.0
2006-06-09 02:36:00,92.307,92.329,92.306,92.328,307199996.0
2006-06-09 02:37:00,92.319,92.338,92.307,92.338,196299998.0
2006-06-09 02:38:00,92.321,92.343,92.316,92.343,163299997.0
2006-06-09 02:39:00,92.32,92.34,92.306,92.322,102100000.0
2006-06-09 02:40:00,92.305,92.333,92.299,92.329,413500002.0
2006-06-09 02:41:00,92.328,92.336,92.309,92.321,298999998.0
2006-06-09 02:42:00,92.32,92.321,92.292,92.301,386899999.0
2006-06-09 02:43:00,92.314,92.327,92.289,92.296,110000000.0
2006-06-09 02:44:00,92.323,92.326,92.306,92.323,233599999.0
2006-06-09 02:45:00,92.3,92.327,92.297,92.317,321300001.0
2006-06-09 02:46:00,92.32,92.354,92.32,92.34,195400000.0
2006-06-09 02:47:00,92.322,92.357,92.322,92.357,192100001.0
2006-06-09 02:48:00,92.353,92.371,92.346,92.371,277300003.0
2006-06-09 02:49:00,92.366,92.366,92.339,92.345,138799997.0
2006-06-09 02:50:00,92.373,92.375,92.357,92.359,214500003.0
2006-06-09 02:51:00,92.359,92.379,92.346,92.364,93899999.0
2006-06-09 02:52:00,92.36,92.365,92.343,92.344,250899996.0
2006-06-09 02:53:00,92.349,92.37,92.332,92.356,239899998.0
2006-06-09 02:54:00,92.351,92.377,92.345,92.369,307200004.0
2006-06-09 02:55:00,92.357,92.373,92.343,92.362,279899998.0
2006-06-09 02:56:00,92.374,92.392,92.368,92.375,297799999.0
2006-06-09 02:57:00,92.389,92.395,92.372,92.382,122300001.0
2006-06-09 02:58:00,92.375,92.391,92.366,92.367,224799995.0
2006-06-09 02:59:00,92.363,92.382,92.347,92.361,393099999.0
2006-06-09 03:00:00,92.337,92.359,92.332,92.352,292599998.0
2006-06-09 03:01:00,92.331,92.354,92.315,92.326,281700000.0
2006-06-09 03:02:00,92.328,92.337,92.308,92.308,221199999.0
2006-06-09 03:03:00,92.312,92.347,92.312,92.34,289699999.0
2006-06-09 03:04:00,92.323,92.352,92.323,92.323,222899996.0
2006-06-09 03:05:00,92.341,92.355,92.33,92.345,194699999.0
2006-06-09 03:06:00,92.347,92.354,92.324,92.324,183600000.0
2006-06-09 03:07:00,92.347,92.351,92.321,92.327,293999999.0
2006-06-09 03:08:00,92.342,92.367,92.331,92.362,233000001.0
2006-06-09 03:09:00,92.367,92.38,92.354,92.358,256500001.0
2006-06-09 03:10:00,92.352,92.373,92.346,92.367,212299997.0
2006-06-09 03:11:00,92.356,92.371,92.344,92.371,193499997.0
2006-06-09 03:12:00,92.359,92.391,92.359,92.377,211600001.0
2006-06-09 03:13:00,92.367,92.37,92.339,92.354,187700000.0
2006-06-09 03:14:00,92.366,92.375,92.352,92.363,137299996.0
2006-06-09 03:15:00,92.341,92.361,92.334,92.361,238100004.0
2006-06-09 03:16:00,92.356,92.356,92.336,92.337,86999999.0
2006-06-09 03:17:00,92.367,92.373,92.36,92.36,41599999.0
2006-06-09 03:18:00,92.363,92.384,92.351,92.375,295800003.0
2006-06-09 03:19:00,92.371,92.39,92.355,92.376,305099996.0
2006-06-09 03:20:00,92.366,92.405,92.366,92.387,195700001.0
2006-06-09 03:21:00,92.388,92.411,92.378,92.39,317400000.0
2006-06-09 03:22:00,92.396,92.397,92.364,92.37,227800001.0
2006-06-09 03:23:00,92.376,92.399,92.364,92.399,148800000.0
2006-06-09 03:24:00,92.406,92.422,92.395,92.405,217500005.0
2006-06-09 03:25:00,92.427,92.434,92.402,92.408,267300000.0
2006-06-09 03:26:00,92.428,92.432,92.413,92.416,153800000.0
2006-06-09 03:27:00,92.426,92.437,92.404,92.417,152199997.0
2006-06-09 03:28:00,92.418,92.441,92.417,92.423,122700001.0
2006-06-09 03:29:00,92.443,92.447,92.424,92.443,161899998.0
2006-06-09 03:30:00,92.431,92.445,92.408,92.423,226400001.0
2006-06-09 03:31:00,92.413,92.427,92.393,92.407,107599999.0
2006-06-09 03:32:00,92.399,92.427,92.396,92.416,272699997.0
2006-06-09 03:33:00,92.414,92.417,92.391,92.391,363699998.0
2006-06-09 03:34:00,92.408,92.412,92.39,92.391,187100001.0
2006-06-09 03:35:00,92.385,92.402,92.382,92.395,213499997.0
2006-06-09 03:36:00,92.392,92.393,92.373,92.377,154999997.0
2006-06-09 03:37:00,92.398,92.409,92.377,92.377,127399998.0
2006-06-09 03:38:00,92.389,92.425,92.368,92.402,107600002.0
2006-06-09 03:39:00,92.411,92.437,92.397,92.403,106000000.0
2006-06-09 03:40:00,92.411,92.432,92.395,92.408,255399998.0
2006-06-09 03:41:00,92.429,92.431,92.396,92.396,181000000.0
2006-06-09 03:42:00,92.405,92.419,92.393,92.4,258300000.0
2006-06-09 03:43:00,92.408,92.408,92.382,92.382,192600001.0
2006-06-09 03:44:00,92.368,92.4,92.335,92.4,202200001.0
2006-06-09 03:45:00,92.393,92.4,92.371,92.386,155000003.0
2006-06-09 03:46:00,92.39,92.4,92.372,92.38,184400002.0
2006-06-09 03:47:00,92.404,92.432,92.402,92.417,228700001.0
2006-06-09 03:48:00,92.393,92.411,92.383,92.402,63900000.0
2006-06-09 03:49:00,92.409,92.416,92.384,92.402,221400000.0
2006-06-09 03:50:00,92.401,92.422,92.389,92.389,183599999.0
2006-06-09 03:51:00,92.395,92.407,92.371,92.389,186999999.0
2006-06-09 03:52:00,92.393,92.393,92.37,92.374,332099996.0
2006-06-09 03:53:00,92.373,92.384,92.357,92.357,174900000.0
2006-06-09 03:54:00,92.37,92.382,92.356,92.36,226900001.0
2006-06-09 03:55:00,92.382,92.393,92.363,92.375,172899996.0
2006-06-09 03:56:00,92.384,92.403,92.384,92.387,246400000.0
2006-06-09 03:57:00,92.402,92.41,92.386,92.386,70700000.0
2006-06-09 03:58:00,92.394,92.408,92.372,92.372,278999996.0
2006-06-09 03:59:00,92.381,92.412,92.377,92.388,109800001.0
2006-06-09 04:00:00,92.378,92.405,92.378,92.405,160799994.0
2006-06-09 04:01:00,92.402,92.418,92.395,92.418,270800005.0
2006-06-09 04:02:00,92.401,92.401,92.376,92.389,133399999.0
2006-06-09 04:03:00,92.372,92.392,92.366,92.369,302900001.0
2006-06-09 04:04:00,92.378,92.391,92.36,92.375,99599997.0
2006-06-09 04:05:00,92.395,92.395,92.371,92.38,186800001.0
2006-06-09 04:06:00,92.351,92.395,92.351,92.395,207700001.0
2006-06-09 04:07:00,92.384,92.399,92.367,92.382,249699998.0
2006-06-09 04:08:00,92.377,92.4,92.369,92.382,289999997.0
2006-06-09 04:09:00,92.389,92.398,92.366,92.366,300800005.0
2006-06-09 04:10:00,92.383,92.39,92.364,92.378,186000002.0
2006-06-09 04:11:00,92.364,92.396,92.364,92.387,140300000.0
2006-06-09 04:12:00,92.368,92.393,92.368,92.393,110599999.0
2006-06-09 04:13:00,92.387,92.389,92.37,92.373,369499997.0
2006-06-09 04:14:00,92.364,92.384,92.357,92.383,104999998.0
2006-06-09 04:15:00,92.369,92.384,92.366,92.382,247000001.0
2006-06-09 04:16:00,92.375,92.38,92.357,92.361,226499995.0
2006-06-09 04:17:00,92.36,92.38,92.36,92.38,45800000.0
2006-06-09 04:18:00,92.368,92.368,92.343,92.348,200299995.0
2006-06-09 04:19:00,92.369,92.371,92.354,92.356,59499999.0
2006-06-09 04:20:00,92.366,92.385,92.341,92.364,418799997.0
2006-06-09 04:21:00,92.371,92.387,92.354,92.372,98900001.0
2006-06-09 04:22:00,92.382,92.392,92.366,92.384,120099999.0
2006-06-09 04:23:00,92.382,92.392,92.374,92.384,74799998.0
2006-06-09 04:24:00,92.37,92.387,92.364,92.377,148400000.0
2006-06-09 04:25:00,92.37,92.383,92.349,92.381,267200001.0
2006-06-09 04:26:00,92.383,92.393,92.375,92.388,212599998.0
2006-06-09 04:27:00,92.364,92.39,92.364,92.38,142100000.0
2006-06-09 04:28:00,92.375,92.401,92.375,92.401,224499997.0
2006-06-09 04:29:00,92.402,92.404,92.38,92.398,237700002.0
2006-06-09 04:30:00,92.4,92.407,92.387,92.4,224999999.0
2006-06-09 04:31:00,92.377,92.395,92.369,92.386,168200001.0
2006-06-09 04:32:00,92.388,92.397,92.37,92.395,348199999.0
2006-06-09 04:33:00,92.394,92.399,92.377,92.377,127599999.0
2006-06-09 04:34:00,92.395,92.395,92.374,92.374,148700001.0
2006-06-09 04:35:00,92.395,92.4,92.379,92.387,210999996.0
2006-06-09 04:36:00,92.38,92.395,92.38,92.395,81199998.0
2006-06-09 04:37:00,92.384,92.404,92.372,92.392,326799999.0
2006-06-09 04:38:00,92.379,92.4,92.372,92.4,177500002.0
2006-06-09 04:39:00,92.415,92.415,92.372,92.376,274799997.0
2006-06-09 04:40:00,92.401,92.401,92.384,92.384,57699998.0
2006-06-09 04:41:00,92.392,92.397,92.368,92.385,182899998.0
2006-06-09 04:42:00,92.397,92.397,92.369,92.382,68100000.0
2006-06-09 04:43:00,92.372,92.391,92.367,92.38,154499998.0
2006-06-09 04:44:00,92.392,92.396,92.375,92.375,146500000.0
2006-06-09 04:45:00,92.39,92.39,92.371,92.371,74699999.0
2006-06-09 04:46:00,92.383,92.39,92.366,92.37,208199998.0
2006-06-09 04:47:00,92.385,92.39,92.361,92.361,162300000.0
2006-06-09 04:48:00,92.375,92.391,92.375,92.391,44900000.0
2006-06-09 04:49:00,92.387,92.4,92.372,92.395,284099996.0
2006-06-09 04:50:00,92.392,92.396,92.37,92.373,171199997.0
2006-06-09 04:51:00,92.361,92.39,92.361,92.387,133000001.0
2006-06-09 04:52:00,92.382,92.405,92.382,92.405,46800000.0
2006-06-09 04:53:00,92.39,92.41,92.378,92.404,138600000.0
2006-06-09 04:54:00,92.391,92.405,92.374,92.391,183099999.0
2006-06-09 04:55:00,92.377,92.394,92.377,92.394,57400000.0
2006-06-09 04:56:00,92.388,92.404,92.369,92.381,239199998.0
2006-06-09 04:57:00,92.397,92.4,92.38,92.38,196700006.0
2006-06-09 04:58:00,92.387,92.399,92.375,92.393,201099997.0
2006-06-09 04:59:00,92.38,92.402,92.37,92.37,220000001.0
2006-06-09 05:00:00,92.38,92.405,92.379,92.405,262500000.0
2006-06-09 05:01:00,92.362,92.4,92.362,92.4,52900001.0
2006-06-09 05:02:00,92.375,92.402,92.364,92.396,111700002.0
2006-06-09 05:03:00,92.395,92.407,92.391,92.405,113400001.0
2006-06-09 05:04:00,92.388,92.405,92.383,92.385,232299998.0
2006-06-09 05:05:00,92.392,92.405,92.374,92.388,227899997.0
2006-06-09 05:06:00,92.377,92.393,92.366,92.392,241600001.0
2006-06-09 05:07:00,92.379,92.395,92.375,92.392,33500001.0
2006-06-09 05:08:00,92.397,92.4,92.379,92.397,205599998.0
2006-06-09 05:09:00,92.398,92.398,92.357,92.37,251100001.0
2006-06-09 05:10:00,92.387,92.393,92.36,92.375,272600000.0
2006-06-09 05:11:00,92.384,92.398,92.368,92.377,166099999.0
2006-06-09 05:12:00,92.38,92.396,92.372,92.385,123900000.0
2006-06-09 05:13:00,92.385,92.385,92.367,92.38,151100000.0
2006-06-09 05:14:00,92.385,92.39,92.37,92.378,191799998.0
2006-06-09 05:15:00,92.39,92.39,92.367,92.37,89600000.0
2006-06-09 05:16:00,92.385,92.402,92.385,92.399,90500000.0
2006-06-09 05:17:00,92.382,92.4,92.382,92.4,82400000.0
2006-06-09 05:18:00,92.401,92.409,92.373,92.374,282200001.0
2006-06-09 05:19:00,92.372,92.396,92.372,92.378,248300001.0
2006-06-09 05:20:00,92.384,92.394,92.382,92.394,51700000.0
2006-06-09 05:21:00,92.383,92.397,92.364,92.382,227600000.0
2006-06-09 05:22:00,92.359,92.387,92.359,92.384,293099999.0
2006-06-09 05:23:00,92.383,92.391,92.356,92.391,117399999.0
2006-06-09 05:24:00,92.381,92.385,92.363,92.371,137699998.0
2006-06-09 05:25:00,92.378,92.39,92.364,92.39,216400000.0
2006-06-09 05:26:00,92.392,92.396,92.375,92.387,170399998.0
2006-06-09 05:27:00,92.372,92.385,92.359,92.374,128999999.0
2006-06-09 05:28:00,92.373,92.373,92.349,92.363,286700000.0
2006-06-09 05:29:00,92.364,92.377,92.364,92.377,20499999.0
2006-06-09 05:30:00,92.38,92.38,92.37,92.37,35100000.0
2006-06-09 05:31:00,92.37,92.37,92.35,92.35,221400003.0
2006-06-09 05:32:00,92.363,92.373,92.347,92.347,235699999.0
2006-06-09 05:33:00,92.356,92.367,92.344,92.367,132800000.0
2006-06-09 05:34:00,92.367,92.372,92.347,92.359,312700000.0
2006-06-09 05:35:00,92.365,92.374,92.348,92.367,263800000.0
2006-06-09 05:36:00,92.36,92.372,92.345,92.354,84000001.0
2006-06-09 05:37:00,92.375,92.378,92.356,92.374,259399999.0
2006-06-09 05:38:00,92.36,92.38,92.359,92.38,184299999.0
2006-06-09 05:39:00,92.359,92.377,92.348,92.365,224900001.0
2006-06-09 05:40:00,92.368,92.382,92.349,92.364,76000000.0
2006-06-09 05:41:00,92.381,92.381,92.364,92.364,88100000.0
2006-06-09 05:42:00,92.375,92.375,92.36,92.36,69299999.0
2006-06-09 05:43:00,92.364,92.377,92.349,92.377,92099998.0
2006-06-09 05:44:00,92.368,92.383,92.351,92.351,185999999.0
2006-06-09 05:45:00,92.35,92.365,92.35,92.365,15800000.0
2006-06-09 05:46:00,92.36,92.37,92.344,92.356,86600001.0
2006-06-09 05:47:00,92.35,92.38,92.319,92.359,308699998.0
2006-06-09 05:48:00,92.361,92.373,92.353,92.371,179700002.0
2006-06-09 05:49:00,92.373,92.385,92.35,92.361,284100000.0
2006-06-09 05:50:00,92.355,92.384,92.355,92.384,115599999.0
2006-06-09 05:51:00,92.392,92.421,92.381,92.421,251200002.0
2006-06-09 05:52:00,92.392,92.423,92.392,92.417,213600000.0
2006-06-09 05:53:00,92.406,92.427,92.402,92.427,217299998.0
2006-06-09 05:54:00,92.408,92.43,92.402,92.43,131099999.0
2006-06-09 05:55:00,92.399,92.429,92.399,92.418,165599999.0
2006-06-09 05:56:00,92.407,92.428,92.407,92.428,234700001.0
2006-06-09 05:57:00,92.422,92.43,92.404,92.404,105799997.0
2006-06-09 05:58:00,92.405,92.429,92.405,92.427,227700000.0
2006-06-09 05:59:00,92.431,92.431,92.407,92.407,80299999.0
2006-06-09 06:00:00,92.398,92.423,92.398,92.422,289299994.0
2006-06-09 06:01:00,92.405,92.423,92.392,92.417,134099998.0
2006-06-09 06:02:00,92.392,92.415,92.392,92.415,54199999.0
2006-06-09 06:03:00,92.396,92.412,92.394,92.408,124600000.0
2006-06-09 06:04:00,92.391,92.411,92.391,92.408,215800001.0
2006-06-09 06:05:00,92.381,92.404,92.376,92.393,398500000.0
2006-06-09 06:06:00,92.38,92.397,92.369,92.396,341400000.0
2006-06-09 06:07:00,92.398,92.398,92.372,92.372,66400001.0
2006-06-09 06:08:00,92.381,92.398,92.374,92.398,247499994.0
2006-06-09 06:09:00,92.378,92.398,92.375,92.398,158099999.0
2006-06-09 06:10:00,92.379,92.379,92.347,92.348,249199999.0
2006-06-09 06:11:00,92.371,92.378,92.337,92.363,171299999.0
2006-06-09 06:12:00,92.374,92.381,92.357,92.363,68100002.0
2006-06-09 06:13:00,92.377,92.394,92.365,92.373,346199997.0
2006-06-09 06:14:00,92.368,92.384,92.366,92.382,168799999.0
2006-06-09 06:15:00,92.378,92.388,92.359,92.366,208799998.0
2006-06-09 06:16:00,92.375,92.38,92.359,92.371,61000000.0
2006-06-09 06:17:00,92.361,92.373,92.343,92.36,229199999.0
2006-06-09 06:18:00,92.373,92.374,92.349,92.357,193800000.0
2006-06-09 06:19:00,92.37,92.38,92.37,92.38,22299999.0
2006-06-09 06:20:00,92.38,92.38,92.37,92.37,51900001.0
2006-06-09 06:21:00,92.375,92.385,92.359,92.364,218400001.0
2006-06-09 06:22:00,92.36,92.375,92.36,92.375,98900000.0
2006-06-09 06:23:00,92.352,92.376,92.346,92.367,153900001.0
2006-06-09 06:24:00,92.356,92.375,92.35,92.37,132700002.0
2006-06-09 06:25:00,92.368,92.377,92.344,92.357,256099998.0
2006-06-09 06:26:00,92.331,92.382,92.331,92.364,323499993.0
2006-06-09 06:27:00,92.362,92.387,92.359,92.387,166700000.0
2006-06-09 06:28:00,92.386,92.386,92.347,92.347,138799999.0
2006-06-09 06:29:00,92.357,92.374,92.357,92.374,30899999.0
2006-06-09 06:30:00,92.368,92.376,92.35,92.355,178499999.0
2006-06-09 06:31:00,92.365,92.365,92.34,92.34,20500000.0
2006-06-09 06:32:00,92.344,92.36,92.335,92.347,111199998.0
2006-06-09 06:33:00,92.343,92.377,92.343,92.377,226800001.0
2006-06-09 06:34:00,92.372,92.375,92.353,92.359,275099997.0
2006-06-09 06:35:00,92.374,92.388,92.349,92.367,324600005.0
2006-06-09 06:36:00,92.376,92.384,92.349,92.349,226300003.0
2006-06-09 06:37:00,92.363,92.365,92.342,92.356,172600001.0
2006-06-09 06:38:00,92.367,92.375,92.333,92.333,176600001.0
2006-06-09 06:39:00,92.354,92.376,92.347,92.347,218700003.0
2006-06-09 06:40:00,92.353,92.365,92.341,92.349,167699996.0
2006-06-09 06:41:00,92.344,92.365,92.339,92.354,136300002.0
2006-06-09 06:42:00,92.338,92.364,92.33,92.343,267000001.0
2006-06-09 06:43:00,92.345,92.362,92.341,92.356,250500000.0
2006-06-09 06:44:00,92.354,92.361,92.337,92.343,40000000.0
2006-06-09 06:45:00,92.34,92.37,92.34,92.37,231399999.0
2006-06-09 06:46:00,92.36,92.373,92.351,92.365,154100002.0
2006-06-09 06:47:00,92.363,92.363,92.334,92.334,122099998.0
2006-06-09 06:48:00,92.339,92.359,92.334,92.356,215800001.0
2006-06-09 06:49:00,92.341,92.362,92.32,92.348,146299997.0
2006-06-09 06:50:00,92.339,92.365,92.339,92.352,215799998.0
2006-06-09 06:51:00,92.351,92.351,92.329,92.341,274199998.0
2006-06-09 06:52:00,92.34,92.34,92.299,92.32,207799997.0
2006-06-09 06:53:00,92.339,92.35,92.319,92.335,333700000.0
2006-06-09 06:54:00,92.314,92.337,92.309,92.312,220299998.0
2006-06-09 06:55:00,92.327,92.328,92.308,92.308,204099998.0
2006-06-09 06:56:00,92.307,92.334,92.301,92.331,263200001.0
2006-06-09 06:57:00,92.333,92.345,92.319,92.328,238000002.0
2006-06-09 06:58:00,92.33,92.348,92.322,92.339,319600000.0
2006-06-09 06:59:00,92.327,92.34,92.314,92.315,286200002.0
2006-06-09 07:00:00,92.3,92.3,92.257,92.257,248199998.0
2006-06-09 07:01:00,92.277,92.301,92.262,92.3,276399994.0
2006-06-09 07:02:00,92.299,92.299,92.271,92.274,176799996.0
2006-06-09 07:03:00,92.281,92.284,92.258,92.263,171600000.0
2006-06-09 07:04:00,92.28,92.28,92.258,92.267,136400000.0
2006-06-09 07:05:00,92.28,92.288,92.263,92.268,136599999.0
2006-06-09 07:06:00,92.288,92.288,92.266,92.288,186000001.0
2006-06-09 07:07:00,92.297,92.315,92.291,92.291,238199998.0
2006-06-09 07:08:00,92.282,92.304,92.281,92.304,163800002.0
2006-06-09 07:09:00,92.313,92.325,92.295,92.298,232799993.0
2006-06-09 07:10:00,92.299,92.323,92.293,92.32,229099994.0
2006-06-09 07:11:00,92.299,92.317,92.293,92.298,209700001.0
2006-06-09 07:12:00,92.301,92.325,92.3,92.315,260500000.0
2006-06-09 07:13:00,92.312,92.319,92.296,92.302,355900000.0
2006-06-09 07:14:00,92.294,92.319,92.294,92.315,293399997.0
2006-06-09 07:15:00,92.318,92.318,92.293,92.302,93299997.0
2006-06-09 07:16:00,92.281,92.316,92.281,92.316,175699998.0
2006-06-09 07:17:00,92.295,92.321,92.295,92.31,265599997.0
2006-06-09 07:18:00,92.295,92.311,92.295,92.311,46499999.0
2006-06-09 07:19:00,92.317,92.336,92.304,92.311,180599998.0
2006-06-09 07:20:00,92.312,92.333,92.306,92.323,301900002.0
2006-06-09 07:21:00,92.313,92.326,92.307,92.319,22300000.0
2006-06-09 07:22:00,92.308,92.323,92.302,92.322,13300000.0
2006-06-09 07:23:00,92.338,92.351,92.316,92.345,182799999.0
2006-06-09 07:24:00,92.34,92.34,92.319,92.328,154300001.0
2006-06-09 07:25:00,92.326,92.344,92.318,92.333,182299998.0
2006-06-09 07:26:00,92.325,92.338,92.298,92.332,340099994.0
2006-06-09 07:27:00,92.3,92.33,92.299,92.311,125699998.0
2006-06-09 07:28:00,92.287,92.312,92.287,92.312,176799999.0
2006-06-09 07:29:00,92.314,92.318,92.289,92.294,147599999.0
2006-06-09 07:30:00,92.306,92.331,92.302,92.308,217599998.0
2006-06-09 07:31:00,92.325,92.332,92.307,92.328,291100000.0
2006-06-09 07:32:00,92.331,92.334,92.305,92.305,143499996.0
2006-06-09 07:33:00,92.308,92.325,92.276,92.309,125800002.0
2006-06-09 07:34:00,92.324,92.343,92.309,92.321,168000002.0
2006-06-09 07:35:00,92.322,92.346,92.318,92.346,352600006.0
2006-06-09 07:36:00,92.329,92.348,92.32,92.328,146899998.0
2006-06-09 07:37:00,92.342,92.345,92.317,92.327,197999997.0
2006-06-09 07:38:00,92.317,92.342,92.317,92.33,254599999.0
2006-06-09 07:39:00,92.328,92.34,92.317,92.335,303600006.0
2006-06-09 07:40:00,92.317,92.334,92.317,92.334,90299999.0
2006-06-09 07:41:00,92.338,92.34,92.321,92.329,186800000.0
2006-06-09 07:42:00,92.323,92.347,92.322,92.347,264100001.0
2006-06-09 07:43:00,92.345,92.355,92.326,92.341,145500001.0
2006-06-09 07:44:00,92.352,92.362,92.328,92.351,181700002.0
2006-06-09 07:45:00,92.347,92.371,92.327,92.346,200299999.0
2006-06-09 07:46:00,92.356,92.363,92.33,92.358,346500007.0
2006-06-09 07:47:00,92.358,92.358,92.336,92.352,178499999.0
2006-06-09 07:48:00,92.354,92.356,92.335,92.347,115700002.0
2006-06-09 07:49:00,92.343,92.349,92.325,92.331,172099998.0
2006-06-09 07:50:00,92.329,92.345,92.323,92.345,144100000.0
2006-06-09 07:51:00,92.345,92.365,92.336,92.364,420300002.0
2006-06-09 07:52:00,92.344,92.371,92.338,92.357,263300006.0
2006-06-09 07:53:00,92.353,92.374,92.333,92.346,315999999.0
2006-06-09 07:54:00,92.366,92.373,92.346,92.347,165100000.0
2006-06-09 07:55:00,92.353,92.367,92.337,92.36,222899995.0
2006-06-09 07:56:00,92.358,92.374,92.344,92.351,362299996.0
2006-06-09 07:57:00,92.348,92.371,92.346,92.362,143199999.0
2006-06-09 07:58:00,92.339,92.363,92.339,92.363,190200002.0
2006-06-09 07:59:00,92.362,92.388,92.362,92.382,196400000.0
2006-06-09 08:00:00,92.372,92.391,92.369,92.369,270200000.0
2006-06-09 08:01:00,92.39,92.39,92.361,92.361,269199998.0
2006-06-09 08:02:00,92.395,92.401,92.384,92.401,151200001.0
2006-06-09 08:03:00,92.375,92.393,92.358,92.368,290199999.0
2006-06-09 08:04:00,92.373,92.399,92.373,92.383,102100000.0
2006-06-09 08:05:00,92.362,92.391,92.362,92.39,280199999.0
2006-06-09 08:06:00,92.378,92.392,92.364,92.383,176400002.0
2006-06-09 08:07:00,92.372,92.393,92.352,92.363,200299995.0
2006-06-09 08:08:00,92.366,92.386,92.362,92.375,303900004.0
2006-06-09 08:09:00,92.359,92.38,92.341,92.37,323199996.0
2006-06-09 08:10:00,92.385,92.397,92.368,92.378,198300000.0
2006-06-09 08:11:00,92.384,92.404,92.37,92.385,139000002.0
2006-06-09 08:12:00,92.376,92.397,92.366,92.383,267699995.0
2006-06-09 08:13:00,92.373,92.386,92.343,92.36,231400000.0
2006-06-09 08:14:00,92.372,92.387,92.357,92.366,311700001.0
2006-06-09 08:15:00,92.38,92.399,92.367,92.389,215599997.0
2006-06-09 08:16:00,92.397,92.397,92.366,92.366,75600001.0
2006-06-09 08:17:00,92.398,92.398,92.368,92.371,240000000.0
2006-06-09 08:18:00,92.377,92.407,92.375,92.388,165200000.0
2006-06-09 08:19:00,92.404,92.407,92.381,92.383,276099999.0
2006-06-09 08:20:00,92.405,92.412,92.38,92.38,196999999.0
2006-06-09 08:21:00,92.407,92.42,92.397,92.405,92000000.0
2006-06-09 08:22:00,92.398,92.429,92.396,92.408,224400006.0
2006-06-09 08:23:00,92.405,92.422,92.392,92.414,253300002.0
2006-06-09 08:24:00,92.391,92.41,92.369,92.385,361899997.0
2006-06-09 08:25:00,92.385,92.39,92.364,92.369,332300000.0
2006-06-09 08:26:00,92.378,92.379,92.354,92.359,154599998.0
2006-06-09 08:27:00,92.363,92.392,92.363,92.387,381799997.0
2006-06-09 08:28:00,92.358,92.393,92.358,92.39,303100000.0
2006-06-09 08:29:00,92.371,92.391,92.369,92.383,395499999.0
2006-06-09 08:30:00,92.392,92.394,92.366,92.366,249899999.0
2006-06-09 08:31:00,92.376,92.387,92.352,92.37,182399998.0
2006-06-09 08:32:00,92.345,92.361,92.345,92.359,56299999.0
2006-06-09 08:33:00,92.357,92.362,92.331,92.331,351099997.0
2006-06-09 08:34:00,92.356,92.389,92.356,92.383,135400000.0
2006-06-09 08:35:00,92.364,92.381,92.348,92.357,201999998.0
2006-06-09 08:36:00,92.342,92.344,92.305,92.312,270700001.0
2006-06-09 08:37:00,92.302,92.325,92.283,92.29,207999998.0
2006-06-09 08:38:00,92.309,92.323,92.295,92.311,184300001.0
2006-06-09 08:39:00,92.279,92.319,92.279,92.313,265600002.0
2006-06-09 08:40:00,92.317,92.33,92.31,92.312,239400003.0
2006-06-09 08:41:00,92.326,92.33,92.306,92.306,172800002.0
2006-06-09 08:42:00,92.313,92.355,92.313,92.355,274099997.0
2006-06-09 08:43:00,92.347,92.347,92.319,92.33,257300001.0
2006-06-09 08:44:00,92.351,92.366,92.329,92.351,192300000.0
2006-06-09 08:45:00,92.364,92.375,92.354,92.362,294700001.0
2006-06-09 08:46:00,92.347,92.363,92.34,92.356,230800002.0
2006-06-09 08:47:00,92.339,92.369,92.339,92.359,173900002.0
2006-06-09 08:48:00,92.36,92.361,92.337,92.337,265199997.0
2006-06-09 08:49:00,92.351,92.387,92.336,92.369,288500002.0
2006-06-09 08:50:00,92.376,92.415,92.353,92.393,110299997.0
2006-06-09 08:51:00,92.412,92.444,92.383,92.408,176399999.0
2006-06-09 08:52:00,92.423,92.423,92.394,92.394,115699997.0
2006-06-09 08:53:00,92.414,92.414,92.381,92.386,103899999.0
2006-06-09 08:54:00,92.387,92.406,92.385,92.398,163999999.0
2006-06-09 08:55:00,92.373,92.401,92.373,92.387,230300004.0
2006-06-09 08:56:00,92.386,92.398,92.362,92.38,194000000.0
2006-06-09 08:57:00,92.388,92.395,92.365,92.372,391999998.0
2006-06-09 08:58:00,92.385,92.39,92.371,92.372,187600001.0
2006-06-09 08:59:00,92.382,92.392,92.36,92.373,316600000.0
2006-06-09 09:00:00,92.38,92.396,92.365,92.396,260899999.0
2006-06-09 09:01:00,92.375,92.398,92.372,92.384,149599998.0
2006-06-09 09:02:00,92.395,92.418,92.388,92.394,147599998.0
2006-06-09 09:03:00,92.398,92.415,92.395,92.408,313700005.0
2006-06-09 09:04:00,92.407,92.412,92.389,92.39,222900000.0
2006-06-09 09:05:00,92.415,92.434,92.398,92.405,260600004.0
2006-06-09 09:06:00,92.412,92.412,92.368,92.368,269099996.0
2006-06-09 09:07:00,92.387,92.41,92.382,92.4,208200001.0
2006-06-09 09:08:00,92.373,92.419,92.373,92.389,241400001.0
2006-06-09 09:09:00,92.387,92.388,92.34,92.34,173299997.0
2006-06-09 09:10:00,92.334,92.352,92.333,92.336,173299996.0
2006-06-09 09:11:00,92.357,92.374,92.353,92.369,216600001.0
2006-06-09 09:12:00,92.349,92.377,92.342,92.377,122199997.0
2006-06-09 09:13:00,92.365,92.38,92.349,92.362,326800002.0
2006-06-09 09:14:00,92.36,92.389,92.36,92.383,361599998.0
2006-06-09 09:15:00,92.375,92.396,92.37,92.391,386699997.0
2006-06-09 09:16:00,92.389,92.402,92.375,92.378,98600000.0
2006-06-09 09:17:00,92.393,92.393,92.36,92.37,160200000.0
2006-06-09 09:18:00,92.384,92.384,92.364,92.381,94499999.0
2006-06-09 09:19:00,92.39,92.398,92.368,92.38,262900003.0
2006-06-09 09:20:00,92.387,92.401,92.374,92.388,393200003.0
2006-06-09 09:21:00,92.369,92.39,92.363,92.389,193400003.0
2006-06-09 09:22:00,92.391,92.397,92.371,92.379,205599998.0
2006-06-09 09:23:00,92.365,92.383,92.358,92.374,182600000.0
2006-06-09 09:24:00,92.38,92.38,92.347,92.347,164500001.0
2006-06-09 09:25:00,92.342,92.349,92.316,92.326,425399997.0
2006-06-09 09:26:00,92.347,92.356,92.332,92.343,74100001.0
2006-06-09 09:27:00,92.366,92.373,92.347,92.373,333200000.0
2006-06-09 09:28:00,92.369,92.407,92.369,92.406,357099998.0
2006-06-09 09:29:00,92.42,92.42,92.395,92.4,193300002.0
2006-06-09 09:30:00,92.393,92.406,92.375,92.387,162699997.0
2006-06-09 09:31:00,92.371,92.389,92.361,92.388,232300002.0
2006-06-09 09:32:00,92.381,92.392,92.365,92.378,248599998.0
2006-06-09 09:33:00,92.391,92.417,92.389,92.399,174299999.0
2006-06-09 09:34:00,92.412,92.422,92.394,92.398,181199999.0
2006-06-09 09:35:00,92.421,92.484,92.421,92.472,210400001.0
2006-06-09 09:36:00,92.484,92.491,92.459,92.461,297900002.0
2006-06-09 09:37:00,92.471,92.507,92.471,92.507,191899998.0
2006-06-09 09:38:00,92.495,92.517,92.487,92.517,316500000.0
2006-06-09 09:39:00,92.482,92.499,92.471,92.486,290899995.0
2006-06-09 09:40:00,92.486,92.486,92.456,92.456,87600000.0
2006-06-09 09:41:00,92.452,92.466,92.437,92.458,259700001.0
2006-06-09 09:42:00,92.45,92.472,92.437,92.472,141899999.0
2006-06-09 09:43:00,92.45,92.475,92.444,92.465,222799999.0
2006-06-09 09:44:00,92.475,92.484,92.458,92.461,245300001.0
2006-06-09 09:45:00,92.478,92.487,92.451,92.451,261199998.0
2006-06-09 09:46:00,92.45,92.476,92.449,92.47,209099997.0
2006-06-09 09:47:00,92.463,92.469,92.444,92.469,220899997.0
2006-06-09 09:48:00,92.475,92.485,92.454,92.472,178799999.0
2006-06-09 09:49:00,92.485,92.491,92.473,92.491,204900003.0
2006-06-09 09:50:00,92.473,92.49,92.461,92.478,315800005.0
2006-06-09 09:51:00,92.477,92.48,92.438,92.476,338099997.0
2006-06-09 09:52:00,92.47,92.47,92.444,92.458,159099998.0
2006-06-09 09:53:00,92.466,92.466,92.442,92.46,200999999.0
2006-06-09 09:54:00,92.471,92.472,92.449,92.454,180300001.0
2006-06-09 09:55:00,92.443,92.474,92.443,92.467,199500001.0
2006-06-09 09:56:00,92.451,92.484,92.449,92.484,245799999.0
2006-06-09 09:57:00,92.466,92.482,92.46,92.476,380899994.0
2006-06-09 09:58:00,92.467,92.486,92.445,92.457,177600001.0
2006-06-09 09:59:00,92.462,92.467,92.436,92.458,261399997.0
2006-06-09 10:00:00,92.439,92.462,92.425,92.45,130499999.0
2006-06-09 10:01:00,92.452,92.459,92.418,92.418,296900000.0
2006-06-09 10:02:00,92.457,92.465,92.442,92.452,144500000.0
2006-06-09 10:03:00,92.446,92.466,92.443,92.456,236700000.0
2006-06-09 10:04:00,92.458,92.458,92.434,92.458,134599999.0
2006-06-09 10:05:00,92.457,92.463,92.433,92.435,219799997.0
2006-06-09 10:06:00,92.425,92.44,92.42,92.42,123899999.0
2006-06-09 10:07:00,92.397,92.422,92.397,92.422,33800001.0
2006-06-09 10:08:00,92.389,92.431,92.389,92.431,224999997.0
2006-06-09 10:09:00,92.42,92.44,92.42,92.44,138000000.0
2006-06-09 10:10:00,92.43,92.44,92.411,92.427,310199997.0
2006-06-09 10:11:00,92.42,92.44,92.42,92.44,320700000.0
2006-06-09 10:12:00,92.433,92.433,92.405,92.405,169800000.0
2006-06-09 10:13:00,92.438,92.438,92.418,92.426,192999997.0
2006-06-09 10:14:00,92.433,92.44,92.418,92.427,240200000.0
2006-06-09 10:15:00,92.445,92.448,92.422,92.427,140099999.0
2006-06-09 10:16:00,92.439,92.453,92.42,92.44,303700002.0
2006-06-09 10:17:00,92.443,92.452,92.421,92.421,215400001.0
2006-06-09 10:18:00,92.432,92.454,92.428,92.439,208000001.0
2006-06-09 10:19:00,92.417,92.447,92.417,92.445,241599998.0
2006-06-09 10:20:00,92.447,92.447,92.411,92.423,229500004.0
2006-06-09 10:21:00,92.435,92.443,92.423,92.425,322499996.0
2006-06-09 10:22:00,92.426,92.445,92.417,92.438,345300005.0
2006-06-09 10:23:00,92.43,92.438,92.412,92.414,251700001.0
2006-06-09 10:24:00,92.414,92.438,92.407,92.438,108300000.0
2006-06-09 10:25:00,92.427,92.438,92.414,92.422,219200001.0
2006-06-09 10:26:00,92.445,92.456,92.428,92.428,283400001.0
2006-06-09 10:27:00,92.442,92.465,92.442,92.455,91799997.0
2006-06-09 10:28:00,92.443,92.466,92.439,92.457,151799999.0
2006-06-09 10:29:00,92.453,92.455,92.431,92.431,236700000.0
2006-06-09 10:30:00,92.433,92.451,92.421,92.439,131199998.0
2006-06-09 10:31:00,92.431,92.448,92.398,92.442,130999999.0
2006-06-09 10:32:00,92.444,92.444,92.415,92.415,159499999.0
2006-06-09 10:33:00,92.435,92.453,92.434,92.453,299800002.0
2006-06-09 10:34:00,92.455,92.463,92.436,92.436,279799997.0
2006-06-09 10:35:00,92.443,92.452,92.427,92.434,158699997.0
2006-06-09 10:36:00,92.455,92.471,92.432,92.446,274699996.0
2006-06-09 10:37:00,92.461,92.476,92.436,92.462,359700000.0
2006-06-09 10:38:00,92.456,92.474,92.453,92.474,231799999.0
2006-06-09 10:39:00,92.476,92.488,92.469,92.485,172299999.0
2006-06-09 10:40:00,92.488,92.512,92.473,92.491,145800000.0
2006-06-09 10:41:00,92.491,92.505,92.478,92.494,163399998.0
2006-06-09 10:42:00,92.497,92.52,92.487,92.501,224100001.0
2006-06-09 10:43:00,92.502,92.503,92.47,92.479,248200000.0
2006-06-09 10:44:00,92.505,92.505,92.475,92.475,239800003.0
2006-06-09 10:45:00,92.492,92.505,92.48,92.493,341900000.0
2006-06-09 10:46:00,92.468,92.493,92.465,92.489,324600004.0
2006-06-09 10:47:00,92.475,92.487,92.464,92.484,221999998.0
2006-06-09 10:48:00,92.475,92.481,92.443,92.443,350099997.0
2006-06-09 10:49:00,92.47,92.478,92.455,92.458,104500000.0
2006-06-09 10:50:00,92.475,92.475,92.443,92.443,196600002.0
2006-06-09 10:51:00,92.456,92.456,92.425,92.434,117000000.0
2006-06-09 10:52:00,92.436,92.438,92.414,92.414,154800000.0
2006-06-09 10:53:00,92.429,92.444,92.417,92.43,264900002.0
2006-06-09 10:54:00,92.435,92.437,92.375,92.41,266600000.0
2006-06-09 10:55:00,92.429,92.436,92.403,92.417,256800004.0
2006-06-09 10:56:00,92.421,92.425,92.387,92.41,242200003.0
2006-06-09 10:57:00,92.425,92.432,92.406,92.408,275899995.0
2006-06-09 10:58:00,92.402,92.425,92.399,92.413,282399998.0
2006-06-09 10:59:00,92.405,92.414,92.383,92.383,236900000.0
2006-06-09 11:00:00,92.39,92.412,92.386,92.405,90399999.0
2006-06-09 11:01:00,92.411,92.421,92.383,92.412,259300002.0
2006-06-09 11:02:00,92.415,92.429,92.393,92.411,291799998.0
2006-06-09 11:03:00,92.434,92.451,92.421,92.433,145899999.0
2006-06-09 11:04:00,92.438,92.453,92.429,92.443,176499997.0
2006-06-09 11:05:00,92.443,92.46,92.425,92.435,333200003.0
2006-06-09 11:06:00,92.455,92.455,92.422,92.431,199900002.0
2006-06-09 11:07:00,92.449,92.461,92.444,92.444,105300002.0
2006-06-09 11:08:00,92.454,92.468,92.436,92.44,253200002.0
2006-06-09 11:09:00,92.458,92.473,92.447,92.455,110799996.0
2006-06-09 11:10:00,92.472,92.484,92.459,92.461,176800003.0
2006-06-09 11:11:00,92.449,92.489,92.449,92.489,252499996.0
2006-06-09 11:12:00,92.489,92.5,92.462,92.476,198500001.0
2006-06-09 11:13:00,92.47,92.489,92.452,92.474,274199997.0
2006-06-09 11:14:00,92.485,92.485,92.453,92.454,275300001.0
2006-06-09 11:15:00,92.445,92.467,92.441,92.465,338700000.0
2006-06-09 11:16:00,92.476,92.49,92.455,92.472,168400001.0
2006-06-09 11:17:00,92.473,92.49,92.469,92.49,210700000.0
2006-06-09 11:18:00,92.484,92.488,92.45,92.452,310500002.0
2006-06-09 11:19:00,92.452,92.469,92.438,92.465,209200001.0
2006-06-09 11:20:00,92.467,92.502,92.453,92.487,343700000.0
2006-06-09 11:21:00,92.508,92.508,92.479,92.488,244299999.0
2006-06-09 11:22:00,92.504,92.515,92.486,92.502,209700000.0
2006-06-09 11:23:00,92.518,92.52,92.487,92.487,95900001.0
2006-06-09 11:24:00,92.477,92.501,92.476,92.501,263399999.0
2006-06-09 11:25:00,92.495,92.495,92.462,92.468,172899998.0
2006-06-09 11:26:00,92.492,92.493,92.457,92.471,312500005.0
2006-06-09 11:27:00,92.489,92.506,92.476,92.5,257899998.0
2006-06-09 11:28:00,92.487,92.513,92.485,92.513,91000001.0
2006-06-09 11:29:00,92.524,92.526,92.491,92.51,237199998.0
2006-06-09 11:30:00,92.509,92.527,92.502,92.526,278700003.0
2006-06-09 11:31:00,92.528,92.531,92.502,92.52,277600005.0
2006-06-09 11:32:00,92.528,92.528,92.484,92.494,321299997.0
2006-06-09 11:33:00,92.485,92.521,92.485,92.511,225199999.0
2006-06-09 11:34:00,92.512,92.528,92.496,92.499,234499996.0
2006-06-09 11:35:00,92.474,92.505,92.472,92.505,211099997.0
2006-06-09 11:36:00,92.484,92.501,92.475,92.492,165400001.0
2006-06-09 11:37:00,92.495,92.495,92.466,92.47,244500002.0
2006-06-09 11:38:00,92.464,92.482,92.456,92.475,357399999.0
2006-06-09 11:39:00,92.456,92.474,92.451,92.47,232400001.0
2006-06-09 11:40:00,92.475,92.506,92.461,92.491,229899999.0
2006-06-09 11:41:00,92.508,92.508,92.472,92.478,259299999.0
2006-06-09 11:42:00,92.481,92.495,92.463,92.475,255400001.0
2006-06-09 11:43:00,92.472,92.495,92.47,92.485,181600002.0
2006-06-09 11:44:00,92.465,92.487,92.461,92.474,331100000.0
2006-06-09 11:45:00,92.456,92.485,92.456,92.484,365500001.0
2006-06-09 11:46:00,92.482,92.497,92.469,92.484,177499995.0
2006-06-09 11:47:00,92.468,92.498,92.467,92.49,132699999.0
2006-06-09 11:48:00,92.483,92.496,92.466,92.471,120300000.0
2006-06-09 11:49:00,92.454,92.487,92.454,92.474,349400002.0
2006-06-09 11:50:00,92.458,92.486,92.458,92.482,265500000.0
2006-06-09 11:51:00,92.46,92.484,92.459,92.483,250899998.0
2006-06-09 11:52:00,92.481,92.496,92.472,92.495,377200002.0
2006-06-09 11:53:00,92.497,92.497,92.467,92.475,323300001.0
2006-06-09 11:54:00,92.464,92.486,92.453,92.47,196099999.0
2006-06-09 11:55:00,92.481,92.491,92.462,92.485,261299998.0
2006-06-09 11:56:00,92.492,92.492,92.467,92.475,103499999.0
2006-06-09 11:57:00,92.483,92.499,92.465,92.481,236399998.0
2006-06-09 11:58:00,92.483,92.51,92.483,92.505,331500000.0
2006-06-09 11:59:00,92.491,92.511,92.485,92.505,377899993.0
2006-06-09 12:00:00,92.485,92.503,92.473,92.496,249499998.0
2006-06-09 12:01:00,92.49,92.501,92.477,92.477,173700000.0
2006-06-09 12:02:00,92.463,92.482,92.443,92.475,180700002.0
2006-06-09 12:03:00,92.463,92.467,92.443,92.448,273899998.0
2006-06-09 12:04:00,92.447,92.455,92.433,92.441,180900001.0
2006-06-09 12:05:00,92.448,92.457,92.429,92.429,188099999.0
2006-06-09 12:06:00,92.43,92.475,92.429,92.475,272699999.0
2006-06-09 12:07:00,92.454,92.486,92.454,92.485,393199997.0
2006-06-09 12:08:00,92.475,92.501,92.475,92.495,253700002.0
2006-06-09 12:09:00,92.486,92.496,92.467,92.469,217200000.0
2006-06-09 12:10:00,92.483,92.487,92.463,92.468,296199999.0
2006-06-09 12:11:00,92.464,92.488,92.453,92.466,223199998.0
2006-06-09 12:12:00,92.455,92.488,92.455,92.478,189300002.0
2006-06-09 12:13:00,92.474,92.488,92.449,92.469,259699996.0
2006-06-09 12:14:00,92.486,92.499,92.479,92.484,367700000.0
2006-06-09 12:15:00,92.489,92.493,92.461,92.472,156899998.0
2006-06-09 12:16:00,92.478,92.489,92.46,92.464,235600001.0
2006-06-09 12:17:00,92.488,92.51,92.477,92.48,179100001.0
2006-06-09 12:18:00,92.512,92.515,92.484,92.484,169099997.0
2006-06-09 12:19:00,92.486,92.503,92.473,92.486,222600001.0
2006-06-09 12:20:00,92.484,92.488,92.467,92.477,189499999.0
2006-06-09 12:21:00,92.486,92.494,92.469,92.469,437200005.0
2006-06-09 12:22:00,92.461,92.485,92.461,92.485,88800001.0
2006-06-09 12:23:00,92.495,92.495,92.462,92.492,266699998.0
2006-06-09 12:24:00,92.492,92.508,92.477,92.491,222399998.0
2006-06-09 12:25:00,92.503,92.507,92.481,92.507,202599999.0
2006-06-09 12:26:00,92.496,92.513,92.49,92.513,119799997.0
2006-06-09 12:27:00,92.484,92.505,92.484,92.502,175599999.0
2006-06-09 12:28:00,92.501,92.514,92.482,92.488,224800000.0
2006-06-09 12:29:00,92.5,92.517,92.489,92.517,308399999.0
2006-06-09 12:30:00,92.51,92.52,92.491,92.495,223799998.0
2006-06-09 12:31:00,92.518,92.523,92.487,92.499,214099998.0
2006-06-09 12:32:00,92.498,92.5,92.477,92.489,246099997.0
2006-06-09 12:33:00,92.477,92.5,92.477,92.495,103599998.0
2006-06-09 12:34:00,92.481,92.495,92.468,92.48,76199999.0
2006-06-09 12:35:00,92.479,92.489,92.462,92.47,222200000.0
2006-06-09 12:36:00,92.478,92.484,92.459,92.48,238300001.0
2006-06-09 12:37:00,92.482,92.493,92.471,92.479,85700001.0
2006-06-09 12:38:00,92.498,92.498,92.476,92.486,212900001.0
2006-06-09 12:39:00,92.473,92.498,92.464,92.498,255899997.0
2006-06-09 12:40:00,92.494,92.517,92.492,92.505,180499998.0
2006-06-09 12:41:00,92.508,92.512,92.492,92.5,131400000.0
2006-06-09 12:42:00,92.482,92.508,92.478,92.508,195500003.0
2006-06-09 12:43:00,92.496,92.508,92.485,92.488,214100002.0
2006-06-09 12:44:00,92.48,92.501,92.476,92.476,155199998.0
2006-06-09 12:45:00,92.501,92.511,92.482,92.491,270899994.0
2006-06-09 12:46:00,92.484,92.509,92.476,92.489,324399997.0
2006-06-09 12:47:00,92.458,92.486,92.458,92.483,213599997.0
2006-06-09 12:48:00,92.475,92.483,92.459,92.459,299299996.0
2006-06-09 12:49:00,92.479,92.493,92.468,92.471,215400000.0
2006-06-09 12:50:00,92.486,92.486,92.453,92.463,191900000.0
2006-06-09 12:51:00,92.457,92.479,92.457,92.475,276000005.0
2006-06-09 12:52:00,92.469,92.484,92.45,92.461,287499999.0
2006-06-09 12:53:00,92.473,92.479,92.414,92.414,76399999.0
2006-06-09 12:54:00,92.457,92.472,92.444,92.454,194500002.0
2006-06-09 12:55:00,92.461,92.469,92.439,92.451,79499998.0
2006-06-09 12:56:00,92.435,92.476,92.435,92.47,104800000.0
2006-06-09 12:57:00,92.45,92.478,92.45,92.472,226799998.0
2006-06-09 12:58:00,92.445,92.469,92.432,92.446,344000003.0
2006-06-09 12:59:00,92.429,92.45,92.411,92.436,310099999.0
2006-06-09 13:00:00,92.451,92.451,92.416,92.416,268100000.0
2006-06-09 13:01:00,92.435,92.447,92.417,92.426,130400000.0
2006-06-09 13:02:00,92.456,92.46,92.43,92.432,300700000.0
2006-06-09 13:03:00,92.45,92.463,92.438,92.447,114400002.0
2006-06-09 13:04:00,92.455,92.479,92.448,92.449,206599998.0
2006-06-09 13:05:00,92.468,92.48,92.457,92.458,130599999.0
2006-06-09 13:06:00,92.467,92.471,92.439,92.442,184900002.0
2006-06-09 13:07:00,92.454,92.473,92.429,92.429,293699999.0
2006-06-09 13:08:00,92.458,92.46,92.436,92.449,227700001.0
2006-06-09 13:09:00,92.447,92.469,92.444,92.456,331900000.0
2006-06-09 13:10:00,92.459,92.463,92.44,92.445,305799995.0
2006-06-09 13:11:00,92.454,92.48,92.452,92.462,256800002.0
2006-06-09 13:12:00,92.455,92.47,92.45,92.47,304599999.0
2006-06-09 13:13:00,92.445,92.473,92.445,92.467,202600000.0
2006-06-09 13:14:00,92.452,92.485,92.452,92.48,303699999.0
2006-06-09 13:15:00,92.464,92.482,92.447,92.467,283799998.0
2006-06-09 13:16:00,92.452,92.471,92.439,92.471,274100004.0
2006-06-09 13:17:00,92.442,92.465,92.396,92.456,193400003.0
2006-06-09 13:18:00,92.456,92.473,92.45,92.458,250800006.0
2006-06-09 13:19:00,92.465,92.477,92.45,92.452,221099997.0
2006-06-09 13:20:00,92.458,92.482,92.458,92.464,237100001.0
2006-06-09 13:21:00,92.465,92.468,92.442,92.442,290000002.0
2006-06-09 13:22:00,92.454,92.487,92.454,92.475,307400001.0
2006-06-09 13:23:00,92.458,92.48,92.458,92.48,159699998.0
2006-06-09 13:24:00,92.476,92.497,92.456,92.482,256599999.0
2006-06-09 13:25:00,92.494,92.498,92.463,92.478,214699999.0
2006-06-09 13:26:00,92.498,92.514,92.489,92.51,317200000.0
2006-06-09 13:27:00,92.502,92.522,92.493,92.495,211700001.0
2006-06-09 13:28:00,92.523,92.539,92.504,92.523,246200000.0
2006-06-09 13:29:00,92.528,92.546,92.519,92.527,215899996.0
2006-06-09 13:30:00,92.497,92.513,92.475,92.508,135799999.0
2006-06-09 13:31:00,92.5,92.532,92.5,92.532,271899996.0
2006-06-09 13:32:00,92.506,92.531,92.506,92.53,331700006.0
2006-06-09 13:33:00,92.521,92.54,92.511,92.528,182200000.0
2006-06-09 13:34:00,92.52,92.536,92.507,92.521,220200000.0
2006-06-09 13:35:00,92.52,92.538,92.507,92.521,165200000.0
2006-06-09 13:36:00,92.542,92.56,92.521,92.56,231700000.0
2006-06-09 13:37:00,92.571,92.573,92.542,92.542,169399999.0
2006-06-09 13:38:00,92.561,92.561,92.524,92.524,156200001.0
2006-06-09 13:39:00,92.545,92.551,92.524,92.537,247099998.0
2006-06-09 13:40:00,92.528,92.528,92.493,92.494,300499998.0
2006-06-09 13:41:00,92.494,92.512,92.477,92.497,230000001.0
2006-06-09 13:42:00,92.5,92.511,92.479,92.48,266000004.0
2006-06-09 13:43:00,92.472,92.492,92.464,92.485,134400000.0
2006-06-09 13:44:00,92.485,92.485,92.458,92.458,167399999.0
2006-06-09 13:45:00,92.474,92.483,92.453,92.453,263900003.0
2006-06-09 13:46:00,92.47,92.493,92.468,92.485,262699994.0
2006-06-09 13:47:00,92.462,92.528,92.462,92.528,277700003.0
2006-06-09 13:48:00,92.496,92.516,92.473,92.489,170800003.0
2006-06-09 13:49:00,92.497,92.501,92.479,92.495,247099999.0
2006-06-09 13:50:00,92.494,92.503,92.469,92.477,416799993.0
2006-06-09 13:51:00,92.487,92.493,92.464,92.493,250399997.0
2006-06-09 13:52:00,92.468,92.502,92.468,92.502,235600000.0
2006-06-09 13:53:00,92.498,92.544,92.498,92.543,302300000.0
2006-06-09 13:54:00,92.54,92.555,92.525,92.537,207800003.0
2006-06-09 13:55:00,92.527,92.548,92.513,92.548,154699997.0
2006-06-09 13:56:00,92.535,92.547,92.527,92.535,212999997.0
2006-06-09 13:57:00,92.523,92.545,92.516,92.533,314900001.0
2006-06-09 13:58:00,92.54,92.551,92.511,92.516,112700000.0
2006-06-09 13:59:00,92.528,92.542,92.51,92.523,189400001.0
2006-06-09 14:00:00,92.502,92.526,92.489,92.526,199700000.0
2006-06-09 14:01:00,92.526,92.545,92.516,92.535,263799996.0
2006-06-09 14:02:00,92.528,92.545,92.516,92.531,198899998.0
2006-06-09 14:03:00,92.535,92.548,92.521,92.53,147700000.0
2006-06-09 14:04:00,92.559,92.571,92.535,92.54,409300001.0
2006-06-09 14:05:00,92.543,92.569,92.539,92.548,212700000.0
2006-06-09 14:06:00,92.551,92.572,92.531,92.555,302200004.0
2006-06-09 14:07:00,92.574,92.574,92.547,92.547,171800001.0
2006-06-09 14:08:00,92.575,92.618,92.575,92.609,184399998.0
2006-06-09 14:09:00,92.588,92.61,92.585,92.61,156099997.0
2006-06-09 14:10:00,92.614,92.633,92.601,92.619,239399997.0
2006-06-09 14:11:00,92.604,92.628,92.604,92.626,195500003.0
2006-06-09 14:12:00,92.612,92.625,92.601,92.62,187600000.0
2006-06-09 14:13:00,92.628,92.629,92.597,92.6,275900000.0
2006-06-09 14:14:00,92.602,92.627,92.6,92.624,261099997.0
2006-06-09 14:15:00,92.613,92.635,92.612,92.623,302499999.0
2006-06-09 14:16:00,92.627,92.64,92.609,92.617,227699995.0
2006-06-09 14:17:00,92.636,92.641,92.612,92.619,259399997.0
2006-06-09 14:18:00,92.645,92.664,92.628,92.632,232099998.0
2006-06-09 14:19:00,92.639,92.652,92.623,92.635,235799999.0
2006-06-09 14:20:00,92.645,92.664,92.642,92.644,213400001.0
2006-06-09 14:21:00,92.636,92.648,92.616,92.642,229300002.0
2006-06-09 14:22:00,92.627,92.687,92.61,92.66,215100000.0
2006-06-09 14:23:00,92.693,92.712,92.664,92.664,152599997.0
2006-06-09 14:24:00,92.687,92.687,92.656,92.669,203100001.0
2006-06-09 14:25:00,92.692,92.692,92.65,92.657,212299998.0
2006-06-09 14:26:00,92.671,92.68,92.641,92.656,176099997.0
2006-06-09 14:27:00,92.651,92.665,92.64,92.665,280899998.0
2006-06-09 14:28:00,92.651,92.651,92.612,92.612,60200000.0
2006-06-09 14:29:00,92.63,92.63,92.61,92.619,300499998.0
2006-06-09 14:30:00,92.607,92.625,92.586,92.59,184000002.0
2006-06-09 14:31:00,92.599,92.599,92.428,92.428,397300000.0
2006-06-09 14:32:00,92.442,92.45,92.42,92.428,270300001.0
2006-06-09 14:33:00,92.431,92.431,92.396,92.396,200099998.0
2006-06-09 14:34:00,92.423,92.457,92.403,92.408,339800006.0
2006-06-09 14:35:00,92.44,92.455,92.414,92.418,228900002.0
2006-06-09 14:36:00,92.423,92.453,92.402,92.433,281500001.0
2006-06-09 14:37:00,92.439,92.466,92.433,92.451,230100002.0
2006-06-09 14:38:00,92.441,92.468,92.43,92.438,258699995.0
2006-06-09 14:39:00,92.457,92.472,92.427,92.444,265799998.0
2006-06-09 14:40:00,92.446,92.472,92.445,92.472,137099997.0
2006-06-09 14:41:00,92.459,92.478,92.444,92.465,63900000.0
2006-06-09 14:42:00,92.454,92.454,92.427,92.432,64200000.0
2006-06-09 14:43:00,92.445,92.467,92.432,92.463,314199999.0
2006-06-09 14:44:00,92.467,92.467,92.427,92.449,269400000.0
2006-06-09 14:45:00,92.462,92.476,92.447,92.467,181499997.0
2006-06-09 14:46:00,92.462,92.477,92.442,92.463,191100000.0
2006-06-09 14:47:00,92.465,92.475,92.437,92.446,208099999.0
2006-06-09 14:48:00,92.444,92.444,92.415,92.415,48500000.0
2006-06-09 14:49:00,92.419,92.42,92.392,92.392,192399998.0
2006-06-09 14:50:00,92.412,92.439,92.394,92.429,386600002.0
2006-06-09 14:51:00,92.432,92.436,92.409,92.409,200000001.0
2006-06-09 14:52:00,92.41,92.44,92.41,92.42,255399998.0
2006-06-09 14:53:00,92.436,92.463,92.422,92.423,231100001.0
2006-06-09 14:54:00,92.415,92.433,92.379,92.399,261399998.0
2006-06-09 14:55:00,92.405,92.424,92.396,92.399,314499999.0
2006-06-09 14:56:00,92.414,92.431,92.392,92.402,175599997.0
2006-06-09 14:57:00,92.387,92.402,92.36,92.381,263100002.0
2006-06-09 14:58:00,92.376,92.396,92.368,92.38,202099999.0
2006-06-09 14:59:00,92.359,92.394,92.339,92.386,258400004.0
2006-06-09 15:00:00,92.393,92.407,92.375,92.387,175499998.0
2006-06-09 15:01:00,92.401,92.409,92.384,92.4,328099996.0
2006-06-09 15:02:00,92.375,92.399,92.375,92.392,313600000.0
2006-06-09 15:03:00,92.376,92.393,92.36,92.375,114000000.0
2006-06-09 15:04:00,92.363,92.392,92.363,92.389,213600002.0
2006-06-09 15:05:00,92.392,92.395,92.37,92.389,238500001.0
2006-06-09 15:06:00,92.381,92.402,92.372,92.396,265699997.0
2006-06-09 15:07:00,92.389,92.406,92.381,92.405,370100000.0
2006-06-09 15:08:00,92.376,92.394,92.369,92.386,189499997.0
2006-06-09 15:09:00,92.367,92.384,92.351,92.368,203399998.0
2006-06-09 15:10:00,92.379,92.39,92.363,92.371,67699999.0
2006-06-09 15:11:00,92.39,92.411,92.377,92.395,227000001.0
2006-06-09 15:12:00,92.395,92.395,92.364,92.377,215700001.0
2006-06-09 15:13:00,92.377,92.396,92.36,92.382,309299996.0
2006-06-09 15:14:00,92.364,92.383,92.345,92.357,295400005.0
2006-06-09 15:15:00,92.354,92.377,92.342,92.359,316300004.0
2006-06-09 15:16:00,92.362,92.371,92.337,92.337,186199998.0
2006-06-09 15:17:00,92.343,92.388,92.343,92.378,217799998.0
2006-06-09 15:18:00,92.358,92.397,92.356,92.397,186000004.0
2006-06-09 15:19:00,92.419,92.456,92.414,92.418,256000002.0
2006-06-09 15:20:00,92.432,92.46,92.422,92.442,264600000.0
2006-06-09 15:21:00,92.438,92.445,92.414,92.431,121400000.0
2006-06-09 15:22:00,92.414,92.44,92.373,92.436,258800001.0
2006-06-09 15:23:00,92.413,92.427,92.392,92.422,304499997.0
2006-06-09 15:24:00,92.427,92.434,92.407,92.416,268699998.0
2006-06-09 15:25:00,92.449,92.45,92.42,92.431,213900000.0
2006-06-09 15:26:00,92.431,92.44,92.414,92.421,203200001.0
2006-06-09 15:27:00,92.443,92.454,92.403,92.438,285599996.0
2006-06-09 15:28:00,92.47,92.475,92.451,92.454,118099999.0
2006-06-09 15:29:00,92.487,92.499,92.469,92.483,127700002.0
2006-06-09 15:30:00,92.48,92.496,92.458,92.472,273800003.0
2006-06-09 15:31:00,92.479,92.494,92.46,92.476,156599998.0
2006-06-09 15:32:00,92.471,92.471,92.438,92.438,219100001.0
2006-06-09 15:33:00,92.435,92.448,92.419,92.433,176699996.0
2006-06-09 15:34:00,92.439,92.439,92.403,92.416,290600002.0
2006-06-09 15:35:00,92.423,92.448,92.406,92.424,218000002.0
2006-06-09 15:36:00,92.41,92.433,92.405,92.417,216699999.0
2006-06-09 15:37:00,92.411,92.438,92.41,92.421,112599998.0
2006-06-09 15:38:00,92.394,92.434,92.394,92.427,205500000.0
2006-06-09 15:39:00,92.435,92.441,92.416,92.416,124700000.0
2006-06-09 15:40:00,92.433,92.444,92.412,92.421,223100000.0
2006-06-09 15:41:00,92.437,92.44,92.412,92.44,234299996.0
2006-06-09 15:42:00,92.435,92.445,92.413,92.43,336099998.0
2006-06-09 15:43:00,92.421,92.428,92.404,92.404,217700003.0
2006-06-09 15:44:00,92.412,92.427,92.385,92.412,122799999.0
2006-06-09 15:45:00,92.415,92.433,92.404,92.423,218399995.0
2006-06-09 15:46:00,92.425,92.425,92.404,92.404,86100001.0
2006-06-09 15:47:00,92.393,92.43,92.393,92.423,263199999.0
2006-06-09 15:48:00,92.43,92.444,92.42,92.42,235500000.0
2006-06-09 15:49:00,92.419,92.455,92.419,92.445,287500000.0
2006-06-09 15:50:00,92.428,92.452,92.419,92.452,250900004.0
2006-06-09 15:51:00,92.463,92.468,92.442,92.446,288299997.0
2006-06-09 15:52:00,92.478,92.478,92.447,92.451,282900001.0
2006-06-09 15:53:00,92.459,92.478,92.444,92.455,304100003.0
2006-06-09 15:54:00,92.448,92.471,92.427,92.463,279500002.0
2006-06-09 15:55:00,92.451,92.472,92.447,92.467,363500003.0
2006-06-09 15:56:00,92.465,92.48,92.436,92.469,191199998.0
2006-06-09 15:57:00,92.46,92.504,92.46,92.504,322099999.0
2006-06-09 15:58:00,92.492,92.508,92.479,92.493,251300000.0
2006-06-09 15:59:00,92.474,92.494,92.465,92.492,249700005.0
2006-06-09 16:00:00,92.494,92.494,92.46,92.463,173299998.0
2006-06-09 16:01:00,92.455,92.487,92.455,92.487,158200002.0
2006-06-09 16:02:00,92.475,92.492,92.467,92.479,124099998.0
2006-06-09 16:03:00,92.459,92.481,92.446,92.451,347699994.0
2006-06-09 16:04:00,92.463,92.463,92.412,92.423,348600003.0
2006-06-09 16:05:00,92.419,92.448,92.418,92.448,220800002.0
2006-06-09 16:06:00,92.434,92.452,92.424,92.452,181800001.0
2006-06-09 16:07:00,92.433,92.451,92.418,92.451,265299998.0
2006-06-09 16:08:00,92.455,92.478,92.455,92.476,160300001.0
2006-06-09 16:09:00,92.478,92.487,92.461,92.466,103899999.0
2006-06-09 16:10:00,92.502,92.53,92.489,92.495,294000004.0
2006-06-09 16:11:00,92.473,92.49,92.473,92.485,69100000.0
2006-06-09 16:12:00,92.458,92.485,92.456,92.485,243699998.0
2006-06-09 16:13:00,92.478,92.486,92.439,92.463,180800000.0
2006-06-09 16:14:00,92.451,92.47,92.439,92.47,103900001.0
2006-06-09 16:15:00,92.445,92.461,92.417,92.445,294200001.0
2006-06-09 16:16:00,92.449,92.449,92.423,92.423,231499996.0
2006-06-09 16:17:00,92.422,92.444,92.392,92.418,214800001.0
2006-06-09 16:18:00,92.436,92.443,92.423,92.423,134700001.0
2006-06-09 16:19:00,92.421,92.435,92.406,92.423,197700000.0
2006-06-09 16:20:00,92.41,92.441,92.41,92.433,227000001.0
2006-06-09 16:21:00,92.41,92.428,92.4,92.428,297500002.0
2006-06-09 16:22:00,92.415,92.439,92.41,92.431,173699997.0
2006-06-09 16:23:00,92.407,92.423,92.394,92.417,373299995.0
2006-06-09 16:24:00,92.408,92.422,92.393,92.407,209700000.0
2006-06-09 16:25:00,92.407,92.411,92.38,92.411,218599997.0
2006-06-09 16:26:00,92.417,92.436,92.399,92.421,241800001.0
2006-06-09 16:27:00,92.435,92.435,92.393,92.405,303900005.0
2006-06-09 16:28:00,92.433,92.442,92.412,92.412,192299999.0
2006-06-09 16:29:00,92.395,92.434,92.395,92.42,135300000.0
2006-06-09 16:30:00,92.414,92.428,92.399,92.409,105200001.0
2006-06-09 16:31:00,92.434,92.454,92.421,92.45,231399999.0
2006-06-09 16:32:00,92.459,92.475,92.438,92.452,281599998.0
2006-06-09 16:33:00,92.451,92.481,92.447,92.447,421000004.0
2006-06-09 16:34:00,92.463,92.483,92.448,92.461,127699998.0
2006-06-09 16:35:00,92.492,92.493,92.466,92.466,240800002.0
2006-06-09 16:36:00,92.482,92.496,92.467,92.471,276300005.0
2006-06-09 16:37:00,92.485,92.49,92.467,92.474,442499994.0
2006-06-09 16:38:00,92.468,92.486,92.456,92.469,234200000.0
2006-06-09 16:39:00,92.459,92.459,92.437,92.445,131800001.0
2006-06-09 16:40:00,92.449,92.466,92.437,92.448,235799998.0
2006-06-09 16:41:00,92.441,92.462,92.432,92.432,183499999.0
2006-06-09 16:42:00,92.441,92.441,92.401,92.419,264500002.0
2006-06-09 16:43:00,92.398,92.44,92.398,92.427,355099996.0
2006-06-09 16:44:00,92.422,92.435,92.41,92.425,259300000.0
2006-06-09 16:45:00,92.403,92.425,92.4,92.4,320699999.0
2006-06-09 16:46:00,92.421,92.421,92.389,92.413,209999998.0
2006-06-09 16:47:00,92.421,92.427,92.395,92.395,234899997.0
2006-06-09 16:48:00,92.394,92.413,92.379,92.403,227299999.0
2006-06-09 16:49:00,92.385,92.427,92.385,92.427,213399995.0
2006-06-09 16:50:00,92.434,92.46,92.428,92.438,212300006.0
2006-06-09 16:51:00,92.447,92.463,92.431,92.449,128999999.0
2006-06-09 16:52:00,92.413,92.445,92.398,92.433,276500003.0
2006-06-09 16:53:00,92.426,92.438,92.408,92.424,193399997.0
2006-06-09 16:54:00,92.405,92.44,92.405,92.44,160099999.0
2006-06-09 16:55:00,92.435,92.44,92.417,92.417,249299996.0
2006-06-09 16:56:00,92.448,92.448,92.418,92.418,112099998.0
2006-06-09 16:57:00,92.41,92.424,92.397,92.417,190700000.0
2006-06-09 16:58:00,92.402,92.434,92.402,92.432,137999999.0
2006-06-09 16:59:00,92.411,92.476,92.411,92.473,281300001.0
2006-06-09 17:00:00,92.466,92.466,92.434,92.434,137399998.0
2006-06-09 17:01:00,92.449,92.471,92.445,92.466,124800001.0
2006-06-09 17:02:00,92.46,92.483,92.459,92.48,191100001.0
2006-06-09 17:03:00,92.479,92.481,92.453,92.453,187400001.0
2006-06-09 17:04:00,92.463,92.497,92.46,92.497,213499998.0
2006-06-09 17:05:00,92.503,92.504,92.464,92.464,207499997.0
2006-06-09 17:06:00,92.461,92.485,92.461,92.481,200900000.0
2006-06-09 17:07:00,92.477,92.477,92.446,92.446,201299998.0
2006-06-09 17:08:00,92.451,92.481,92.451,92.48,117700000.0
2006-06-09 17:09:00,92.47,92.47,92.437,92.448,117099998.0
2006-06-09 17:10:00,92.428,92.452,92.428,92.445,127099999.0
2006-06-09 17:11:00,92.429,92.446,92.416,92.443,158700000.0
2006-06-09 17:12:00,92.447,92.447,92.424,92.424,234900000.0
2006-06-09 17:13:00,92.447,92.447,92.405,92.426,328300002.0
2006-06-09 17:14:00,92.431,92.431,92.39,92.416,232500000.0
2006-06-09 17:15:00,92.416,92.438,92.405,92.417,302700001.0
2006-06-09 17:16:00,92.418,92.455,92.417,92.455,136900001.0
2006-06-09 17:17:00,92.449,92.449,92.406,92.428,285699996.0
2006-06-09 17:18:00,92.438,92.445,92.417,92.422,173699998.0
2006-06-09 17:19:00,92.427,92.427,92.388,92.388,429099997.0
2006-06-09 17:20:00,92.393,92.393,92.367,92.373,121299997.0
2006-06-09 17:21:00,92.383,92.383,92.346,92.367,266600000.0
2006-06-09 17:22:00,92.368,92.39,92.354,92.372,142700002.0
2006-06-09 17:23:00,92.378,92.403,92.365,92.386,205600002.0
2006-06-09 17:24:00,92.395,92.408,92.375,92.376,257099999.0
2006-06-09 17:25:00,92.392,92.411,92.38,92.391,164900001.0
2006-06-09 17:26:00,92.405,92.406,92.386,92.386,155599999.0
2006-06-09 17:27:00,92.372,92.392,92.35,92.364,120299999.0
2006-06-09 17:28:00,92.368,92.393,92.368,92.393,209400003.0
2006-06-09 17:29:00,92.382,92.398,92.37,92.394,298000002.0
2006-06-09 17:30:00,92.391,92.403,92.376,92.376,243399995.0
2006-06-09 17:31:00,92.38,92.391,92.365,92.367,264899997.0
2006-06-09 17:32:00,92.375,92.414,92.375,92.414,292800000.0
2006-06-09 17:33:00,92.393,92.414,92.382,92.397,142599999.0
2006-06-09 17:34:00,92.4,92.423,92.4,92.423,263499999.0
2006-06-09 17:35:00,92.418,92.432,92.405,92.421,173099995.0
2006-06-09 17:36:00,92.413,92.439,92.41,92.417,209200002.0
2006-06-09 17:37:00,92.45,92.486,92.445,92.45,259299998.0
2006-06-09 17:38:00,92.446,92.462,92.416,92.424,53400000.0
2006-06-09 17:39:00,92.426,92.438,92.416,92.42,126799999.0
2006-06-09 17:40:00,92.427,92.427,92.389,92.408,224499997.0
2006-06-09 17:41:00,92.401,92.423,92.388,92.396,211100003.0
2006-06-09 17:42:00,92.391,92.416,92.391,92.413,227200002.0
2006-06-09 17:43:00,92.41,92.427,92.393,92.414,278999998.0
2006-06-09 17:44:00,92.417,92.438,92.41,92.432,240299997.0
2006-06-09 17:45:00,92.414,92.428,92.387,92.399,207299998.0
2006-06-09 17:46:00,92.383,92.401,92.379,92.379,102899999.0
2006-06-09 17:47:00,92.406,92.418,92.39,92.391,338900001.0
2006-06-09 17:48:00,92.41,92.416,92.4,92.414,92700000.0
2006-06-09 17:49:00,92.418,92.445,92.403,92.404,297700000.0
2006-06-09 17:50:00,92.398,92.421,92.391,92.42,198799997.0
2006-06-09 17:51:00,92.409,92.409,92.38,92.389,256699995.0
2006-06-09 17:52:00,92.396,92.421,92.396,92.421,147800001.0
2006-06-09 17:53:00,92.413,92.424,92.397,92.415,183000000.0
2006-06-09 17:54:00,92.407,92.422,92.391,92.418,235599999.0
2006-06-09 17:55:00,92.406,92.418,92.39,92.411,170199998.0
2006-06-09 17:56:00,92.397,92.414,92.375,92.386,218399998.0
2006-06-09 17:57:00,92.372,92.387,92.349,92.365,200100002.0
2006-06-09 17:58:00,92.36,92.37,92.341,92.35,189699999.0
2006-06-09 17:59:00,92.375,92.393,92.364,92.375,158600001.0
2006-06-09 18:00:00,92.399,92.399,92.375,92.375,200699998.0
2006-06-09 18:01:00,92.378,92.4,92.349,92.373,2068799995.0
2006-06-09 18:02:00,92.42,92.43,92.39,92.42,2128200000.0
2006-06-09 18:03:00,92.43,92.45,92.43,92.43,2128200000.0
2006-06-09 18:04:00,92.44,92.44,92.42,92.42,2128200000.0
2006-06-09 18:05:00,92.43,92.44,92.42,92.42,2128200000.0
2006-06-09 18:07:00,92.43,92.43,92.41,92.42,2128200000.0
2006-06-09 18:08:00,92.41,92.42,92.4,92.42,2128200000.0
2006-06-09 18:09:00,92.411,92.434,92.398,92.411,2128200000.0
2006-06-09 18:10:00,92.422,92.446,92.41,92.434,1529699996.0
2006-06-09 18:11:00,92.431,92.444,92.412,92.416,988500000.0
2006-06-09 18:12:00,92.418,92.436,92.404,92.422,1268099996.0
2006-06-09 18:13:00,92.41,92.446,92.408,92.431,1944799998.0
2006-06-09 18:14:00,92.45,92.47,92.44,92.47,1120199999.0
2006-06-09 18:15:00,92.46,92.46,92.44,92.44,1120199999.0
2006-06-09 18:16:00,92.45,92.45,92.43,92.43,1120199999.0
2006-06-09 18:17:00,92.401,92.43,92.393,92.418,1120199999.0
2006-06-09 18:18:00,92.42,92.436,92.402,92.409,1219699995.0
2006-06-09 18:19:00,92.433,92.448,92.405,92.43,2094699989.0
2006-06-09 18:20:00,92.444,92.455,92.423,92.429,2100700003.0
2006-06-09 18:21:00,92.439,92.466,92.435,92.463,1906500004.0
2006-06-09 18:22:00,92.46,92.468,92.439,92.455,1284799992.0
2006-06-09 18:23:00,92.47,92.47,92.45,92.45,2124199993.0
2006-06-09 18:24:00,92.46,92.48,92.46,92.48,2124199993.0
2006-06-09 18:25:00,92.47,92.47,92.46,92.46,2124199993.0
2006-06-09 18:26:00,92.444,92.457,92.425,92.45,2124199993.0
2006-06-09 18:27:00,92.435,92.457,92.428,92.452,1229600006.0
2006-06-09 18:28:00,92.445,92.464,92.439,92.455,1636100004.0
2006-06-09 18:29:00,92.443,92.465,92.425,92.46,1194199997.0
2006-06-09 18:30:00,92.45,92.471,92.445,92.46,893499998.0
2006-06-09 18:31:00,92.457,92.457,92.426,92.446,1448500004.0
2006-06-09 18:32:00,92.443,92.457,92.427,92.446,1898799989.0
2006-06-09 18:34:00,92.444,92.473,92.438,92.454,1747899996.0
2006-06-09 18:35:00,92.466,92.484,92.446,92.449,1888900004.0
2006-06-09 18:36:00,92.469,92.487,92.453,92.455,841499990.0
2006-06-09 18:37:00,92.456,92.47,92.437,92.447,1058600002.0
2006-06-09 18:38:00,92.464,92.469,92.425,92.465,682400008.0
2006-06-09 18:39:00,92.465,92.475,92.449,92.449,1000599997.0
2006-06-09 18:40:00,92.446,92.475,92.443,92.46,1676100003.0
2006-06-09 18:41:00,92.453,92.475,92.452,92.465,855899999.0
2006-06-09 18:42:00,92.455,92.487,92.455,92.471,1484200009.0
2006-06-09 18:43:00,92.455,92.474,92.448,92.473,385499999.0
2006-06-09 18:44:00,92.478,92.491,92.454,92.454,848899995.0
2006-06-09 18:45:00,92.471,92.487,92.453,92.461,658600001.0
2006-06-09 18:46:00,92.466,92.487,92.451,92.483,708799993.0
2006-06-09 18:47:00,92.474,92.501,92.474,92.501,299199999.0
2006-06-09 18:48:00,92.476,92.498,92.472,92.49,580300002.0
2006-06-09 18:49:00,92.487,92.487,92.45,92.464,800199996.0
2006-06-09 18:50:00,92.478,92.486,92.458,92.466,636699999.0
2006-06-09 18:51:00,92.471,92.503,92.471,92.484,1296699997.0
2006-06-09 18:52:00,92.499,92.515,92.482,92.488,1313299993.0
2006-06-09 18:53:00,92.502,92.518,92.493,92.513,1542499995.0
2006-06-09 18:54:00,92.499,92.511,92.473,92.474,1468800005.0
2006-06-09 18:55:00,92.501,92.513,92.486,92.489,1801200000.0
2006-06-09 18:56:00,92.49,92.515,92.483,92.515,349200002.0
2006-06-09 18:57:00,92.495,92.51,92.484,92.505,682900000.0
2006-06-09 18:58:00,92.487,92.516,92.487,92.51,1161100001.0
2006-06-09 18:59:00,92.507,92.518,92.491,92.495,1362100008.0
2006-06-09 19:00:00,92.492,92.509,92.485,92.503,311900000.0
2006-06-09 19:01:00,92.503,92.507,92.478,92.48,402299999.0
2006-06-09 19:02:00,92.485,92.503,92.483,92.503,191199999.0
2006-06-09 19:03:00,92.491,92.51,92.491,92.491,463700006.0
2006-06-09 19:04:00,92.506,92.514,92.489,92.506,501199998.0
2006-06-09 19:05:00,92.505,92.512,92.489,92.491,430199994.0
2006-06-09 19:06:00,92.507,92.525,92.487,92.487,1134499993.0
2006-06-09 19:07:00,92.509,92.528,92.496,92.498,1437799991.0
2006-06-09 19:08:00,92.524,92.547,92.506,92.52,1470399994.0
2006-06-09 19:09:00,92.548,92.564,92.525,92.537,902900002.0
2006-06-09 19:10:00,92.544,92.555,92.527,92.547,176199999.0
2006-06-09 19:11:00,92.55,92.55,92.511,92.513,535299997.0
2006-06-09 19:12:00,92.527,92.535,92.513,92.529,290599998.0
2006-06-09 19:13:00,92.526,92.55,92.519,92.537,300899999.0
2006-06-09 19:14:00,92.542,92.545,92.522,92.525,481000001.0
2006-06-09 19:15:00,92.516,92.531,92.503,92.521,1028599998.0
2006-06-09 19:16:00,92.515,92.52,92.499,92.509,427500001.0
2006-06-09 19:17:00,92.507,92.523,92.488,92.514,762299992.0
2006-06-09 19:18:00,92.503,92.528,92.492,92.512,558199995.0
2006-06-09 19:19:00,92.505,92.525,92.482,92.501,1355199984.0
2006-06-09 19:20:00,92.506,92.517,92.482,92.507,610700003.0
2006-06-09 19:21:00,92.495,92.507,92.478,92.503,901999999.0
2006-06-09 19:22:00,92.505,92.521,92.501,92.515,292500001.0
2006-06-09 19:23:00,92.496,92.526,92.486,92.495,1917200005.0
2006-06-09 19:24:00,92.515,92.522,92.499,92.507,758500005.0
2006-06-09 19:25:00,92.485,92.508,92.468,92.493,1312400002.0
2006-06-09 19:26:00,92.477,92.509,92.473,92.491,2116200009.0
2006-06-09 19:27:00,92.488,92.509,92.481,92.497,1337400001.0
2006-06-09 19:28:00,92.482,92.508,92.474,92.508,987199996.0
2006-06-09 19:29:00,92.497,92.51,92.481,92.505,378599999.0
2006-06-09 19:30:00,92.51,92.515,92.491,92.515,1081999989.0
2006-06-09 19:31:00,92.487,92.51,92.475,92.503,523600002.0
2006-06-09 19:32:00,92.503,92.524,92.494,92.503,889599992.0
2006-06-09 19:33:00,92.514,92.526,92.501,92.51,610699995.0
2006-06-09 19:34:00,92.501,92.515,92.477,92.49,1171799991.0
2006-06-09 19:35:00,92.461,92.481,92.415,92.473,984899997.0
2006-06-09 19:36:00,92.458,92.473,92.448,92.467,631900003.0
2006-06-09 19:37:00,92.461,92.478,92.452,92.464,232399998.0
2006-06-09 19:38:00,92.452,92.48,92.452,92.465,794499990.0
2006-06-09 19:39:00,92.463,92.464,92.435,92.438,721399996.0
2006-06-09 19:40:00,92.441,92.48,92.441,92.47,680999996.0
2006-06-09 19:41:00,92.462,92.491,92.455,92.484,981499998.0
2006-06-09 19:42:00,92.486,92.496,92.473,92.48,863899999.0
2006-06-09 19:43:00,92.473,92.495,92.471,92.493,492899998.0
2006-06-09 19:44:00,92.482,92.489,92.455,92.455,737799999.0
2006-06-09 19:45:00,92.455,92.487,92.454,92.487,409699999.0
2006-06-09 19:46:00,92.469,92.484,92.456,92.472,744999999.0
2006-06-09 19:47:00,92.46,92.488,92.453,92.488,412799995.0
2006-06-09 19:48:00,92.482,92.488,92.455,92.488,961899997.0
2006-06-09 19:49:00,92.467,92.484,92.457,92.476,716100005.0
2006-06-09 19:50:00,92.473,92.479,92.449,92.478,401200001.0
2006-06-09 19:51:00,92.478,92.487,92.456,92.463,571300002.0
2006-06-09 19:52:00,92.465,92.49,92.465,92.485,474399996.0
2006-06-09 19:53:00,92.485,92.49,92.462,92.468,772199997.0
2006-06-09 19:54:00,92.477,92.498,92.472,92.488,745899999.0
2006-06-09 19:55:00,92.488,92.495,92.467,92.471,300699997.0
2006-06-09 19:56:00,92.472,92.485,92.451,92.475,426000002.0
2006-06-09 19:57:00,92.475,92.488,92.446,92.475,696700003.0
2006-06-09 19:58:00,92.47,92.489,92.464,92.482,889099994.0
2006-06-09 19:59:00,92.475,92.495,92.47,92.485,803999999.0
2006-06-09 20:00:00,92.472,92.493,92.471,92.486,607700001.0
2006-06-09 20:01:00,92.487,92.487,92.456,92.465,464799999.0
2006-06-09 20:02:00,92.467,92.483,92.453,92.467,639099998.0
2006-06-09 20:03:00,92.464,92.47,92.442,92.454,530899998.0
2006-06-09 20:04:00,92.448,92.466,92.439,92.461,699400008.0
2006-06-09 20:05:00,92.46,92.469,92.44,92.445,454999998.0
2006-06-09 20:06:00,92.441,92.454,92.406,92.406,607799995.0
2006-06-09 20:07:00,92.431,92.455,92.418,92.437,433799997.0
2006-06-09 20:08:00,92.425,92.438,92.407,92.432,723300002.0
2006-06-09 20:09:00,92.428,92.444,92.415,92.42,420199998.0
2006-06-09 20:10:00,92.428,92.44,92.416,92.435,778199996.0
2006-06-09 20:11:00,92.418,92.446,92.399,92.434,1528699999.0
2006-06-09 20:12:00,92.406,92.447,92.406,92.437,1651500011.0
2006-06-09 20:13:00,92.428,92.445,92.419,92.438,883899997.0
2006-06-09 20:14:00,92.418,92.442,92.404,92.428,529599998.0
2006-06-09 20:15:00,92.426,92.437,92.406,92.41,892499998.0
2006-06-09 20:16:00,92.433,92.443,92.413,92.413,1478200002.0
2006-06-09 20:17:00,92.433,92.44,92.416,92.419,296500000.0
2006-06-09 20:18:00,92.428,92.44,92.42,92.435,130999999.0
2006-06-09 20:19:00,92.435,92.447,92.414,92.428,1778700004.0
2006-06-09 20:20:00,92.447,92.452,92.42,92.42,1751999994.0
2006-06-09 20:21:00,92.437,92.45,92.422,92.423,364499996.0
2006-06-09 20:22:00,92.432,92.442,92.414,92.416,829500000.0
2006-06-09 20:23:00,92.424,92.44,92.409,92.434,768800002.0
2006-06-09 20:24:00,92.435,92.44,92.416,92.427,691199998.0
2006-06-09 20:25:00,92.425,92.445,92.413,92.43,653299996.0
2006-06-09 20:26:00,92.439,92.454,92.424,92.435,421700003.0
2006-06-09 20:27:00,92.452,92.468,92.437,92.467,1018699998.0
2006-06-09 20:28:00,92.48,92.5,92.47,92.49,1881400001.0
2006-06-09 20:29:00,92.465,92.48,92.449,92.475,1881400001.0
2006-06-09 20:30:00,92.49,92.49,92.48,92.48,1908499996.0
2006-06-09 20:31:00,92.497,92.497,92.456,92.476,1908499996.0
2006-06-09 20:32:00,92.49,92.5,92.49,92.5,561400004.0
2006-06-09 20:33:00,92.5,92.5,92.464,92.487,561400004.0
2006-06-09 20:34:00,92.492,92.505,92.481,92.495,325299998.0
2006-06-09 20:35:00,92.49,92.49,92.438,92.438,350900005.0
2006-06-09 20:36:00,92.436,92.457,92.429,92.457,570500005.0
2006-06-09 20:37:00,92.44,92.472,92.439,92.463,459699996.0
2006-06-09 20:38:00,92.465,92.476,92.441,92.45,1400100002.0
2006-06-09 20:39:00,92.459,92.491,92.458,92.491,1023799998.0
2006-06-09 20:40:00,92.496,92.509,92.481,92.494,1509299985.0
2006-06-09 20:41:00,92.485,92.498,92.468,92.482,930200004.0
2006-06-09 20:42:00,92.492,92.507,92.476,92.476,1265099995.0
2006-06-09 20:43:00,92.485,92.522,92.485,92.505,778899997.0
2006-06-09 20:44:00,92.51,92.51,92.481,92.49,1061700002.0
2006-06-09 20:45:00,92.481,92.507,92.473,92.489,1006699990.0
2006-06-09 20:46:00,92.477,92.512,92.468,92.485,990299993.0
2006-06-09 20:47:00,92.461,92.492,92.461,92.478,1411599983.0
2006-06-09 20:48:00,92.476,92.488,92.46,92.468,973499995.0
2006-06-09 20:49:00,92.467,92.485,92.451,92.467,705799999.0
2006-06-09 20:50:00,92.465,92.47,92.443,92.443,900599995.0
2006-06-09 20:51:00,92.464,92.474,92.445,92.445,598600001.0
2006-06-09 20:52:00,92.456,92.468,92.443,92.46,574500003.0
2006-06-09 20:53:00,92.462,92.469,92.436,92.452,1582400007.0
2006-06-09 20:54:00,92.44,92.464,92.426,92.464,352699993.0
2006-06-09 20:55:00,92.455,92.471,92.44,92.468,1117199992.0
2006-06-09 20:56:00,92.464,92.485,92.442,92.468,1018100004.0
2006-06-09 20:57:00,92.474,92.489,92.457,92.465,1577300005.0
2006-06-09 20:58:00,92.49,92.5,92.48,92.49,2040299997.0
2006-06-09 20:59:00,92.5,92.5,92.5,92.5,2040299997.0
2006-06-09 21:00:00,92.481,92.501,92.461,92.493,2040299997.0
2006-06-09 21:01:00,92.51,92.52,92.51,92.52,661399998.0
2006-06-09 21:02:00,92.475,92.508,92.471,92.508,661399998.0
2006-06-09 21:03:00,92.512,92.516,92.49,92.49,614700003.0
2006-06-09 21:04:00,92.487,92.503,92.482,92.497,481400008.0
2006-06-09 21:05:00,92.49,92.497,92.466,92.484,281599998.0
2006-06-09 21:06:00,92.477,92.497,92.469,92.497,545300001.0
2006-06-09 21:07:00,92.48,92.504,92.476,92.488,636100005.0
2006-06-09 21:08:00,92.495,92.505,92.474,92.48,538099999.0
2006-06-09 21:09:00,92.483,92.506,92.483,92.503,390599998.0
2006-06-09 21:10:00,92.508,92.511,92.485,92.487,484000001.0
2006-06-09 21:11:00,92.505,92.51,92.489,92.49,407699995.0
2006-06-09 21:12:00,92.5,92.516,92.481,92.493,489099998.0
2006-06-09 21:13:00,92.497,92.509,92.477,92.477,975899988.0
2006-06-09 21:14:00,92.491,92.511,92.483,92.507,1117099994.0
2006-06-09 21:15:00,92.509,92.51,92.478,92.487,977900008.0
2006-06-09 21:16:00,92.509,92.522,92.49,92.494,683099996.0
2006-06-09 21:17:00,92.506,92.52,92.487,92.513,1407599999.0
2006-06-09 21:18:00,92.512,92.529,92.499,92.503,800299999.0
2006-06-09 21:19:00,92.511,92.524,92.494,92.51,1016799993.0
2006-06-09 21:20:00,92.501,92.512,92.474,92.495,1471999993.0
2006-06-09 21:21:00,92.502,92.512,92.479,92.483,1777000001.0
2006-06-09 21:22:00,92.498,92.51,92.475,92.482,1500699998.0
2006-06-09 21:23:00,92.488,92.502,92.47,92.498,1064899991.0
2006-06-09 21:24:00,92.482,92.502,92.469,92.499,774899993.0
2006-06-09 21:25:00,92.488,92.499,92.472,92.475,1166999986.0
2006-06-09 21:26:00,92.474,92.5,92.474,92.492,663700003.0
2006-06-09 21:27:00,92.5,92.513,92.482,92.496,526999994.0
2006-06-09 21:28:00,92.508,92.525,92.499,92.513,299199996.0
2006-06-09 21:29:00,92.497,92.498,92.465,92.465,633700000.0
2006-06-09 21:30:00,92.47,92.47,92.44,92.447,429400002.0
2006-06-09 21:31:00,92.451,92.485,92.451,92.485,296900004.0
2006-06-09 21:32:00,92.494,92.503,92.471,92.48,1645599993.0
2006-06-09 21:33:00,92.484,92.486,92.464,92.464,148000002.0
2006-06-09 21:34:00,92.464,92.478,92.449,92.468,474899997.0
2006-06-09 21:35:00,92.475,92.49,92.461,92.478,261499997.0
2006-06-09 21:36:00,92.45,92.475,92.45,92.475,119799999.0
2006-06-09 21:37:00,92.47,92.488,92.453,92.476,447399998.0
2006-06-09 21:38:00,92.47,92.49,92.47,92.485,355700001.0
2006-06-09 21:39:00,92.469,92.495,92.466,92.495,319799998.0
2006-06-09 21:40:00,92.49,92.495,92.46,92.47,329800000.0
2006-06-09 21:41:00,92.487,92.498,92.471,92.471,429099996.0
2006-06-09 21:42:00,92.497,92.497,92.461,92.467,696200000.0
2006-06-09 21:43:00,92.489,92.505,92.476,92.489,601999998.0
2006-06-09 21:44:00,92.47,92.498,92.462,92.498,1401900002.0
2006-06-09 21:45:00,92.494,92.496,92.467,92.47,900699995.0
2006-06-09 21:46:00,92.478,92.498,92.463,92.463,507000002.0
2006-06-09 21:47:00,92.472,92.496,92.471,92.494,778699997.0
2006-06-09 21:48:00,92.486,92.505,92.478,92.495,326700003.0
2006-06-09 21:49:00,92.493,92.514,92.479,92.503,718699998.0
2006-06-09 21:50:00,92.503,92.515,92.488,92.502,91900000.0
2006-06-09 21:51:00,92.509,92.527,92.5,92.515,313400001.0
2006-06-09 21:52:00,92.495,92.531,92.495,92.509,624099997.0
2006-06-09 21:53:00,92.514,92.53,92.504,92.504,286699999.0
2006-06-09 21:54:00,92.504,92.517,92.494,92.512,174999999.0
2006-06-09 21:55:00,92.504,92.523,92.504,92.506,304399996.0
2006-06-09 21:56:00,92.528,92.529,92.509,92.513,486699998.0
2006-06-09 21:57:00,92.525,92.531,92.513,92.513,247599996.0
2006-06-09 21:58:00,92.518,92.541,92.516,92.541,129399996.0
2006-06-09 21:59:00,92.547,92.547,92.506,92.507,751700001.0
2006-06-09 22:00:00,92.525,92.528,92.488,92.503,613600003.0
2006-06-09 22:01:00,92.512,92.54,92.512,92.532,792500004.0
2006-06-09 22:02:00,92.52,92.563,92.52,92.561,1107999994.0
2006-06-09 22:03:00,92.541,92.563,92.541,92.556,247400000.0
2006-06-09 22:04:00,92.553,92.562,92.53,92.536,673699998.0
2006-06-09 22:05:00,92.545,92.55,92.518,92.53,277000001.0
2006-06-09 22:06:00,92.547,92.551,92.529,92.529,174399998.0
2006-06-09 22:07:00,92.553,92.559,92.533,92.556,199200000.0
2006-06-09 22:08:00,92.565,92.569,92.542,92.542,191799998.0
2006-06-09 22:09:00,92.567,92.572,92.543,92.543,386799999.0
2006-06-09 22:10:00,92.556,92.576,92.539,92.565,277199997.0
2006-06-09 22:11:00,92.564,92.593,92.563,92.585,261999996.0
2006-06-09 22:12:00,92.563,92.583,92.546,92.575,384899995.0
2006-06-09 22:13:00,92.557,92.581,92.544,92.576,474900001.0
2006-06-09 22:14:00,92.556,92.573,92.553,92.573,173200002.0
2006-06-09 22:15:00,92.559,92.578,92.551,92.566,470300001.0
2006-06-09 22:16:00,92.565,92.572,92.542,92.542,394299999.0
2006-06-09 22:17:00,92.57,92.57,92.543,92.548,159700000.0
2006-06-09 22:18:00,92.543,92.562,92.538,92.554,292500001.0
2006-06-09 22:19:00,92.554,92.555,92.52,92.52,115100002.0
2006-06-09 22:20:00,92.545,92.55,92.53,92.538,118100002.0
2006-06-09 22:21:00,92.542,92.55,92.525,92.53,78399999.0
2006-06-09 22:22:00,92.548,92.548,92.525,92.525,365999994.0
2006-06-09 22:23:00,92.543,92.545,92.526,92.53,113900000.0
2006-06-09 22:24:00,92.548,92.552,92.535,92.536,118100001.0
2006-06-09 22:25:00,92.553,92.563,92.54,92.548,286399997.0
2006-06-09 22:26:00,92.561,92.571,92.545,92.549,73600000.0
2006-06-09 22:27:00,92.571,92.584,92.554,92.574,849599993.0
2006-06-09 22:28:00,92.552,92.569,92.534,92.554,350600002.0
2006-06-09 22:29:00,92.553,92.568,92.525,92.548,391499995.0
2006-06-09 22:30:00,92.545,92.573,92.536,92.572,434199995.0
2006-06-09 22:31:00,92.553,92.571,92.552,92.568,213499999.0
2006-06-09 22:32:00,92.537,92.571,92.537,92.565,279500000.0
2006-06-09 22:33:00,92.544,92.562,92.536,92.552,437200001.0
2006-06-09 22:34:00,92.535,92.56,92.533,92.552,575200001.0
2006-06-09 22:35:00,92.563,92.575,92.552,92.552,287799997.0
2006-06-09 22:36:00,92.573,92.58,92.55,92.559,464200001.0
2006-06-09 22:37:00,92.558,92.579,92.547,92.547,235500001.0
2006-06-09 22:38:00,92.535,92.552,92.527,92.549,262000002.0
2006-06-09 22:39:00,92.537,92.553,92.528,92.547,271400001.0
2006-06-09 22:40:00,92.531,92.553,92.531,92.551,240699997.0
2006-06-09 22:41:00,92.557,92.565,92.544,92.548,325800005.0
2006-06-09 22:42:00,92.567,92.567,92.532,92.532,256700000.0
2006-06-09 22:43:00,92.543,92.568,92.536,92.555,760400002.0
2006-06-09 22:44:00,92.558,92.565,92.539,92.539,467500004.0
2006-06-09 22:45:00,92.563,92.563,92.526,92.542,402400001.0
2006-06-09 22:46:00,92.549,92.575,92.541,92.566,415599999.0
2006-06-09 22:47:00,92.565,92.566,92.539,92.544,287599996.0
2006-06-09 22:48:00,92.555,92.563,92.523,92.524,650700001.0
2006-06-09 22:49:00,92.551,92.569,92.531,92.54,617500008.0
2006-06-09 22:50:00,92.56,92.563,92.53,92.53,249499999.0
2006-06-09 22:51:00,92.55,92.564,92.524,92.545,645300000.0
2006-06-09 22:52:00,92.548,92.55,92.53,92.53,236099996.0
2006-06-09 22:53:00,92.553,92.568,92.504,92.525,426400000.0
2006-06-09 22:54:00,92.541,92.556,92.521,92.526,329800000.0
2006-06-09 22:55:00,92.521,92.545,92.509,92.524,462499998.0
2006-06-09 22:56:00,92.521,92.528,92.5,92.5,134599999.0
2006-06-09 22:57:00,92.515,92.54,92.503,92.531,232600005.0
2006-06-09 22:58:00,92.533,92.543,92.517,92.543,75400000.0
2006-06-09 22:59:00,92.545,92.545,92.473,92.48,233499997.0
2006-06-11 23:00:00,92.55,92.55,92.525,92.545,112999998.0
2006-06-11 23:01:00,92.545,92.545,92.522,92.526,283400001.0
2006-06-11 23:02:00,92.552,92.552,92.528,92.538,124300000.0
2006-06-11 23:03:00,92.55,92.555,92.529,92.539,124399998.0
2006-06-11 23:04:00,92.512,92.54,92.512,92.54,11600000.0
2006-06-11 23:05:00,92.524,92.545,92.52,92.545,123400000.0
2006-06-11 23:06:00,92.54,92.545,92.52,92.528,82500000.0
2006-06-11 23:07:00,92.524,92.55,92.522,92.55,232699999.0
2006-06-11 23:08:00,92.545,92.55,92.523,92.53,207300001.0
2006-06-11 23:09:00,92.545,92.545,92.526,92.53,124599998.0
2006-06-11 23:10:00,92.545,92.545,92.53,92.53,79000000.0
2006-06-11 23:11:00,92.547,92.55,92.522,92.53,265700001.0
2006-06-11 23:12:00,92.53,92.55,92.526,92.55,159000002.0
2006-06-11 23:13:00,92.529,92.55,92.524,92.545,166099997.0
2006-06-11 23:14:00,92.555,92.555,92.529,92.53,194600002.0
2006-06-11 23:15:00,92.548,92.55,92.536,92.54,104999998.0
2006-06-11 23:16:00,92.54,92.555,92.522,92.539,234299997.0
2006-06-11 23:17:00,92.54,92.555,92.52,92.537,314900002.0
2006-06-11 23:18:00,92.539,92.55,92.53,92.545,102700000.0
2006-06-11 23:19:00,92.522,92.545,92.522,92.545,96199998.0
2006-06-11 23:20:00,92.547,92.55,92.526,92.538,189399999.0
2006-06-11 23:21:00,92.53,92.55,92.528,92.55,185000001.0
2006-06-11 23:22:00,92.55,92.55,92.52,92.52,190200000.0
2006-06-11 23:23:00,92.539,92.555,92.529,92.543,206599998.0
2006-06-11 23:24:00,92.55,92.555,92.531,92.531,326299996.0
2006-06-11 23:25:00,92.55,92.55,92.532,92.532,61599999.0
2006-06-11 23:26:00,92.545,92.555,92.53,92.547,233900001.0
2006-06-11 23:27:00,92.53,92.545,92.53,92.545,25400000.0
2006-06-11 23:28:00,92.547,92.555,92.531,92.545,147200000.0
2006-06-11 23:29:00,92.537,92.55,92.522,92.545,317600001.0
2006-06-11 23:30:00,92.55,92.55,92.529,92.53,213500000.0
2006-06-11 23:31:00,92.53,92.55,92.53,92.55,116500001.0
2006-06-11 23:32:00,92.53,92.55,92.521,92.545,154999998.0
2006-06-11 23:33:00,92.54,92.55,92.519,92.536,220000001.0
2006-06-11 23:34:00,92.537,92.55,92.521,92.547,242999997.0
2006-06-11 23:35:00,92.55,92.555,92.507,92.529,199600001.0
2006-06-11 23:36:00,92.55,92.55,92.53,92.53,165799997.0
2006-06-11 23:37:00,92.55,92.55,92.531,92.531,132299999.0
2006-06-11 23:38:00,92.545,92.545,92.522,92.53,227500003.0
2006-06-11 23:39:00,92.547,92.555,92.529,92.545,160000000.0
2006-06-11 23:40:00,92.545,92.555,92.53,92.53,216100000.0
2006-06-11 23:41:00,92.53,92.555,92.53,92.555,357199997.0
2006-06-11 23:42:00,92.53,92.55,92.52,92.54,257100000.0
2006-06-11 23:43:00,92.545,92.55,92.53,92.539,255899997.0
2006-06-11 23:44:00,92.521,92.55,92.513,92.55,408900003.0
2006-06-11 23:45:00,92.523,92.542,92.521,92.54,74899999.0
2006-06-11 23:46:00,92.545,92.55,92.532,92.538,39200000.0
2006-06-11 23:47:00,92.525,92.548,92.505,92.547,109799999.0
2006-06-11 23:48:00,92.545,92.55,92.529,92.538,215599999.0
2006-06-11 23:49:00,92.538,92.55,92.524,92.545,97700000.0
2006-06-11 23:50:00,92.54,92.55,92.519,92.535,190899999.0
2006-06-11 23:51:00,92.53,92.55,92.524,92.545,204600001.0
2006-06-11 23:52:00,92.545,92.555,92.532,92.54,134000002.0
2006-06-11 23:53:00,92.538,92.55,92.533,92.548,188100002.0
2006-06-11 23:54:00,92.547,92.55,92.526,92.538,136599999.0
2006-06-11 23:55:00,92.543,92.547,92.526,92.53,76000000.0
2006-06-11 23:56:00,92.55,92.555,92.531,92.531,124999998.0
2006-06-11 23:57:00,92.53,92.55,92.53,92.55,126199997.0
2006-06-11 23:58:00,92.531,92.55,92.53,92.53,92199999.0
2006-06-11 23:59:00,92.53,92.545,92.53,92.545,81400001.0
2006-06-12 00:00:00,92.53,92.55,92.524,92.543,257600000.0
2006-06-12 00:01:00,92.512,92.545,92.512,92.54,249799994.0
2006-06-12 00:02:00,92.545,92.55,92.532,92.538,117400002.0
2006-06-12 00:03:00,92.538,92.55,92.531,92.55,170700000.0
2006-06-12 00:04:00,92.525,92.55,92.525,92.55,101100000.0
2006-06-12 00:05:00,92.537,92.55,92.522,92.55,262099999.0
2006-06-12 00:06:00,92.545,92.55,92.52,92.537,207499999.0
2006-06-12 00:07:00,92.545,92.55,92.527,92.53,248600001.0
2006-06-12 00:08:00,92.545,92.545,92.53,92.53,88600002.0
2006-06-12 00:09:00,92.545,92.55,92.506,92.506,193799998.0
2006-06-12 00:10:00,92.543,92.543,92.526,92.526,46800000.0
2006-06-12 00:11:00,92.528,92.545,92.521,92.545,141599998.0
2006-06-12 00:12:00,92.55,92.555,92.521,92.521,178800002.0
2006-06-12 00:13:00,92.531,92.555,92.531,92.545,215500002.0
2006-06-12 00:14:00,92.541,92.555,92.527,92.55,132200001.0
2006-06-12 00:15:00,92.531,92.55,92.531,92.545,188500000.0
2006-06-12 00:16:00,92.545,92.55,92.526,92.537,329199998.0
2006-06-12 00:17:00,92.555,92.555,92.526,92.526,204100000.0
2006-06-12 00:18:00,92.543,92.545,92.526,92.53,49999999.0
2006-06-12 00:19:00,92.545,92.55,92.529,92.55,87000000.0
2006-06-12 00:20:00,92.545,92.55,92.526,92.526,252700000.0
2006-06-12 00:21:00,92.53,92.55,92.527,92.528,121799998.0
2006-06-12 00:22:00,92.545,92.555,92.529,92.546,153499999.0
2006-06-12 00:23:00,92.545,92.55,92.531,92.531,144599998.0
2006-06-12 00:24:00,92.535,92.55,92.513,92.54,264699994.0
2006-06-12 00:25:00,92.55,92.55,92.525,92.537,175800002.0
2006-06-12 00:26:00,92.55,92.55,92.524,92.526,107100000.0
2006-06-12 00:27:00,92.531,92.55,92.53,92.545,270800000.0
2006-06-12 00:28:00,92.545,92.55,92.53,92.53,161700001.0
2006-06-12 00:29:00,92.55,92.555,92.523,92.545,255899997.0
2006-06-12 00:30:00,92.545,92.55,92.522,92.537,116199997.0
2006-06-12 00:31:00,92.53,92.55,92.53,92.55,73199999.0
2006-06-12 00:32:00,92.535,92.55,92.514,92.528,283600000.0
2006-06-12 00:33:00,92.537,92.55,92.525,92.55,180600000.0
2006-06-12 00:34:00,92.524,92.545,92.501,92.53,146899998.0
2006-06-12 00:35:00,92.54,92.55,92.52,92.535,230300000.0
2006-06-12 00:36:00,92.538,92.55,92.519,92.55,211599998.0
2006-06-12 00:37:00,92.545,92.55,92.527,92.53,318899998.0
2006-06-12 00:38:00,92.54,92.545,92.521,92.528,48700000.0
2006-06-12 00:39:00,92.53,92.55,92.528,92.545,172000006.0
2006-06-12 00:40:00,92.537,92.55,92.523,92.545,278500001.0
2006-06-12 00:41:00,92.545,92.555,92.535,92.54,294800002.0
2006-06-12 00:42:00,92.545,92.55,92.524,92.535,400400001.0
2006-06-12 00:43:00,92.54,92.55,92.524,92.536,84800000.0
2006-06-12 00:44:00,92.545,92.55,92.521,92.521,155100000.0
2006-06-12 00:45:00,92.531,92.553,92.524,92.545,237000002.0
2006-06-12 00:46:00,92.53,92.555,92.525,92.555,165399998.0
2006-06-12 00:47:00,92.545,92.555,92.52,92.545,365699997.0
2006-06-12 00:48:00,92.537,92.55,92.52,92.54,224199996.0
2006-06-12 00:49:00,92.532,92.555,92.532,92.55,107500001.0
2006-06-12 00:50:00,92.535,92.55,92.528,92.55,165299998.0
2006-06-12 00:51:00,92.543,92.552,92.52,92.54,159899996.0
2006-06-12 00:52:00,92.537,92.55,92.524,92.545,161900002.0
2006-06-12 00:53:00,92.538,92.55,92.53,92.55,133099999.0
2006-06-12 00:54:00,92.537,92.55,92.523,92.543,191300000.0
2006-06-12 00:55:00,92.53,92.555,92.53,92.555,273399996.0
2006-06-12 00:56:00,92.523,92.55,92.523,92.547,363700001.0
2006-06-12 00:57:00,92.538,92.55,92.53,92.55,242899994.0
2006-06-12 00:58:00,92.537,92.55,92.524,92.542,246200005.0
2006-06-12 00:59:00,92.539,92.55,92.529,92.55,279199997.0
2006-06-12 01:00:00,92.523,92.555,92.523,92.545,188800000.0
2006-06-12 01:01:00,92.532,92.55,92.532,92.55,87900002.0
2006-06-12 01:02:00,92.55,92.555,92.518,92.538,279899998.0
2006-06-12 01:03:00,92.527,92.55,92.527,92.55,122500001.0
2006-06-12 01:04:00,92.533,92.55,92.529,92.53,198999998.0
2006-06-12 01:05:00,92.521,92.542,92.521,92.542,68400002.0
2006-06-12 01:06:00,92.542,92.55,92.523,92.53,246999999.0
2006-06-12 01:07:00,92.523,92.543,92.503,92.522,184199997.0
2006-06-12 01:08:00,92.527,92.544,92.525,92.541,89400000.0
2006-06-12 01:09:00,92.522,92.546,92.515,92.538,282800003.0
2006-06-12 01:10:00,92.521,92.535,92.508,92.523,259800000.0
2006-06-12 01:11:00,92.512,92.526,92.493,92.513,238699997.0
2006-06-12 01:12:00,92.493,92.513,92.485,92.496,223799998.0
2006-06-12 01:13:00,92.493,92.518,92.487,92.505,107899999.0
2006-06-12 01:14:00,92.471,92.488,92.461,92.478,185900000.0
2006-06-12 01:15:00,92.482,92.494,92.473,92.493,195699998.0
2006-06-12 01:16:00,92.476,92.493,92.463,92.481,225800000.0
2006-06-12 01:17:00,92.468,92.497,92.468,92.495,113500001.0
2006-06-12 01:18:00,92.486,92.486,92.457,92.48,204799998.0
2006-06-12 01:19:00,92.485,92.49,92.47,92.47,120999999.0
2006-06-12 01:20:00,92.46,92.488,92.458,92.478,303299998.0
2006-06-12 01:21:00,92.47,92.504,92.467,92.493,175900000.0
2006-06-12 01:22:00,92.482,92.488,92.464,92.476,48699999.0
2006-06-12 01:23:00,92.478,92.488,92.463,92.466,133199999.0
2006-06-12 01:24:00,92.478,92.489,92.465,92.467,133600002.0
2006-06-12 01:25:00,92.475,92.493,92.468,92.48,155200001.0
2006-06-12 01:26:00,92.503,92.515,92.49,92.491,178099998.0
2006-06-12 01:27:00,92.511,92.516,92.497,92.497,227699999.0
2006-06-12 01:28:00,92.487,92.512,92.487,92.512,145499999.0
2006-06-12 01:29:00,92.48,92.53,92.48,92.53,241600001.0
2006-06-12 01:30:00,92.542,92.542,92.514,92.515,163099998.0
2006-06-12 01:31:00,92.523,92.548,92.523,92.535,218399994.0
2006-06-12 01:32:00,92.543,92.55,92.524,92.538,220600000.0
2006-06-12 01:33:00,92.526,92.541,92.524,92.539,50000000.0
2006-06-12 01:34:00,92.53,92.53,92.496,92.506,361599995.0
2006-06-12 01:35:00,92.509,92.526,92.507,92.523,232600000.0
2006-06-12 01:36:00,92.502,92.515,92.482,92.5,123500000.0
2006-06-12 01:37:00,92.508,92.508,92.485,92.495,289500001.0
2006-06-12 01:38:00,92.504,92.519,92.465,92.484,228699998.0
2006-06-12 01:39:00,92.454,92.472,92.45,92.463,113500000.0
2006-06-12 01:40:00,92.464,92.482,92.454,92.46,127299996.0
2006-06-12 01:41:00,92.473,92.485,92.458,92.465,256899997.0
2006-06-12 01:42:00,92.447,92.464,92.439,92.461,249100003.0
2006-06-12 01:43:00,92.456,92.483,92.456,92.482,200099998.0
2006-06-12 01:44:00,92.468,92.484,92.466,92.483,237399998.0
2006-06-12 01:45:00,92.485,92.492,92.468,92.471,215099997.0
2006-06-12 01:46:00,92.476,92.497,92.476,92.487,111000000.0
2006-06-12 01:47:00,92.486,92.494,92.469,92.477,85500000.0
2006-06-12 01:48:00,92.487,92.505,92.471,92.505,225799998.0
2006-06-12 01:49:00,92.48,92.506,92.475,92.495,336299993.0
2006-06-12 01:50:00,92.477,92.537,92.477,92.531,275300001.0
2006-06-12 01:51:00,92.541,92.567,92.541,92.565,226000002.0
2006-06-12 01:52:00,92.548,92.565,92.537,92.549,159300001.0
2006-06-12 01:53:00,92.543,92.543,92.503,92.511,230200001.0
2006-06-12 01:54:00,92.522,92.545,92.522,92.535,251100001.0
2006-06-12 01:55:00,92.538,92.538,92.512,92.512,68200000.0
2006-06-12 01:56:00,92.509,92.543,92.509,92.522,334200002.0
2006-06-12 01:57:00,92.54,92.559,92.528,92.529,351699998.0
2006-06-12 01:58:00,92.547,92.557,92.533,92.543,315999997.0
2006-06-12 01:59:00,92.553,92.563,92.542,92.55,266600000.0
2006-06-12 02:00:00,92.541,92.559,92.534,92.547,135400000.0
2006-06-12 02:01:00,92.553,92.553,92.524,92.534,236199999.0
2006-06-12 02:02:00,92.543,92.565,92.54,92.54,125899999.0
2006-06-12 02:03:00,92.54,92.55,92.519,92.519,109899999.0
2006-06-12 02:04:00,92.533,92.533,92.515,92.515,11300000.0
2006-06-12 02:05:00,92.523,92.551,92.51,92.538,76599999.0
2006-06-12 02:06:00,92.545,92.553,92.526,92.526,95099998.0
2006-06-12 02:07:00,92.519,92.54,92.515,92.535,243799999.0
2006-06-12 02:08:00,92.52,92.54,92.52,92.526,276500001.0
2006-06-12 02:09:00,92.533,92.54,92.517,92.528,271599999.0
2006-06-12 02:10:00,92.517,92.54,92.516,92.536,224200001.0
2006-06-12 02:11:00,92.514,92.538,92.504,92.521,167699998.0
2006-06-12 02:12:00,92.52,92.54,92.52,92.54,204799998.0
2006-06-12 02:13:00,92.534,92.555,92.528,92.543,168900003.0
2006-06-12 02:14:00,92.531,92.546,92.518,92.533,180900000.0
2006-06-12 02:15:00,92.517,92.544,92.509,92.519,323600001.0
2006-06-12 02:16:00,92.501,92.532,92.501,92.523,205500001.0
2006-06-12 02:17:00,92.524,92.539,92.507,92.523,198299999.0
2006-06-12 02:18:00,92.533,92.544,92.514,92.521,148300002.0
2006-06-12 02:19:00,92.516,92.54,92.516,92.54,101799998.0
2006-06-12 02:20:00,92.544,92.572,92.536,92.558,142700002.0
2006-06-12 02:21:00,92.554,92.578,92.554,92.573,160299995.0
2006-06-12 02:22:00,92.556,92.586,92.55,92.586,219800001.0
2006-06-12 02:23:00,92.591,92.597,92.567,92.584,241899997.0
2006-06-12 02:24:00,92.598,92.604,92.578,92.578,125700001.0
2006-06-12 02:25:00,92.602,92.602,92.575,92.578,170799999.0
2006-06-12 02:26:00,92.586,92.596,92.558,92.578,139899998.0
2006-06-12 02:27:00,92.597,92.6,92.571,92.571,339599998.0
2006-06-12 02:28:00,92.571,92.597,92.57,92.597,190699998.0
2006-06-12 02:29:00,92.591,92.595,92.573,92.577,318199998.0
2006-06-12 02:30:00,92.556,92.589,92.556,92.578,176900000.0
2006-06-12 02:31:00,92.577,92.578,92.55,92.557,192500000.0
2006-06-12 02:32:00,92.566,92.578,92.566,92.578,81699996.0
2006-06-12 02:33:00,92.575,92.593,92.575,92.593,110200000.0
2006-06-12 02:34:00,92.56,92.599,92.56,92.593,246799997.0
2006-06-12 02:35:00,92.59,92.595,92.568,92.577,260199999.0
2006-06-12 02:36:00,92.594,92.599,92.574,92.586,155100000.0
2006-06-12 02:37:00,92.6,92.604,92.571,92.592,293000001.0
2006-06-12 02:38:00,92.577,92.6,92.574,92.587,232399996.0
2006-06-12 02:39:00,92.593,92.593,92.565,92.575,200099998.0
2006-06-12 02:40:00,92.562,92.58,92.552,92.579,222800002.0
2006-06-12 02:41:00,92.583,92.605,92.578,92.589,325399999.0
2006-06-12 02:42:00,92.579,92.6,92.572,92.59,293100001.0
2006-06-12 02:43:00,92.578,92.583,92.555,92.555,143499997.0
2006-06-12 02:44:00,92.588,92.607,92.576,92.592,218700000.0
2006-06-12 02:45:00,92.614,92.614,92.592,92.599,120900001.0
2006-06-12 02:46:00,92.607,92.615,92.586,92.586,248600000.0
2006-06-12 02:47:00,92.6,92.617,92.58,92.603,187299998.0
2006-06-12 02:48:00,92.613,92.628,92.595,92.614,249300000.0
2006-06-12 02:49:00,92.63,92.631,92.607,92.608,132899997.0
2006-06-12 02:50:00,92.619,92.636,92.616,92.63,117199997.0
2006-06-12 02:51:00,92.619,92.625,92.594,92.594,253499997.0
2006-06-12 02:52:00,92.62,92.635,92.606,92.615,211900002.0
2006-06-12 02:53:00,92.634,92.653,92.619,92.638,243399999.0
2006-06-12 02:54:00,92.627,92.655,92.62,92.646,249800000.0
2006-06-12 02:55:00,92.639,92.652,92.618,92.634,273799999.0
2006-06-12 02:56:00,92.62,92.635,92.602,92.616,249100001.0
2006-06-12 02:57:00,92.609,92.637,92.609,92.637,100600000.0
2006-06-12 02:58:00,92.622,92.64,92.62,92.628,147000001.0
2006-06-12 02:59:00,92.637,92.643,92.616,92.62,313299997.0
2006-06-12 03:00:00,92.635,92.64,92.614,92.623,353000001.0
2006-06-12 03:01:00,92.624,92.624,92.598,92.598,252299999.0
2006-06-12 03:02:00,92.595,92.616,92.595,92.595,147399998.0
2006-06-12 03:03:00,92.61,92.628,92.599,92.609,240300001.0
2006-06-12 03:04:00,92.625,92.634,92.607,92.611,271800000.0
2006-06-12 03:05:00,92.62,92.625,92.594,92.601,191199998.0
2006-06-12 03:06:00,92.614,92.632,92.61,92.61,162100002.0
2006-06-12 03:07:00,92.625,92.625,92.591,92.603,135700000.0
2006-06-12 03:08:00,92.615,92.628,92.597,92.615,238700001.0
2006-06-12 03:09:00,92.61,92.614,92.58,92.58,195300001.0
2006-06-12 03:10:00,92.564,92.586,92.56,92.578,382300002.0
2006-06-12 03:11:00,92.582,92.583,92.56,92.567,131100000.0
2006-06-12 03:12:00,92.574,92.58,92.553,92.553,177499998.0
2006-06-12 03:13:00,92.555,92.58,92.552,92.565,437199998.0
2006-06-12 03:14:00,92.564,92.566,92.545,92.545,143100001.0
2006-06-12 03:15:00,92.53,92.553,92.522,92.522,227600000.0
2006-06-12 03:16:00,92.518,92.542,92.518,92.529,192700000.0
2006-06-12 03:17:00,92.54,92.55,92.54,92.55,101400000.0
2006-06-12 03:18:00,92.534,92.553,92.527,92.532,212899998.0
2006-06-12 03:19:00,92.539,92.563,92.538,92.556,197399996.0
2006-06-12 03:20:00,92.553,92.563,92.539,92.562,315599997.0
2006-06-12 03:21:00,92.555,92.564,92.543,92.543,334999997.0
2006-06-12 03:22:00,92.545,92.572,92.544,92.572,249399998.0
2006-06-12 03:23:00,92.576,92.576,92.545,92.545,126499998.0
2006-06-12 03:24:00,92.543,92.565,92.543,92.564,312599999.0
2006-06-12 03:25:00,92.567,92.567,92.536,92.557,288400000.0
2006-06-12 03:26:00,92.548,92.56,92.54,92.555,226200003.0
2006-06-12 03:27:00,92.558,92.564,92.544,92.562,141899998.0
2006-06-12 03:28:00,92.538,92.549,92.527,92.528,171699998.0
2006-06-12 03:29:00,92.522,92.543,92.522,92.524,91399999.0
2006-06-12 03:30:00,92.524,92.537,92.504,92.521,131999998.0
2006-06-12 03:31:00,92.522,92.539,92.503,92.515,188899999.0
2006-06-12 03:32:00,92.512,92.526,92.501,92.515,269100002.0
2006-06-12 03:33:00,92.514,92.525,92.501,92.504,333599997.0
2006-06-12 03:34:00,92.496,92.514,92.488,92.514,133400000.0
2006-06-12 03:35:00,92.496,92.53,92.496,92.524,193100001.0
2006-06-12 03:36:00,92.502,92.519,92.495,92.514,125499998.0
2006-06-12 03:37:00,92.512,92.515,92.485,92.485,135600000.0
2006-06-12 03:38:00,92.483,92.522,92.483,92.51,113100004.0
2006-06-12 03:39:00,92.493,92.524,92.483,92.492,224900001.0
2006-06-12 03:40:00,92.505,92.515,92.484,92.495,185899997.0
2006-06-12 03:41:00,92.516,92.516,92.49,92.504,110200000.0
2006-06-12 03:42:00,92.494,92.52,92.494,92.512,212599997.0
2006-06-12 03:43:00,92.515,92.521,92.503,92.503,195899999.0
2006-06-12 03:44:00,92.514,92.526,92.466,92.512,191100000.0
2006-06-12 03:45:00,92.489,92.512,92.485,92.497,261300005.0
2006-06-12 03:46:00,92.471,92.506,92.471,92.502,178600000.0
2006-06-12 03:47:00,92.504,92.505,92.48,92.485,112199998.0
2006-06-12 03:48:00,92.498,92.509,92.478,92.498,215000002.0
2006-06-12 03:49:00,92.496,92.508,92.484,92.508,221200006.0
2006-06-12 03:50:00,92.485,92.512,92.479,92.48,255299997.0
2006-06-12 03:51:00,92.506,92.51,92.475,92.475,242900001.0
2006-06-12 03:52:00,92.497,92.503,92.481,92.49,302300005.0
2006-06-12 03:53:00,92.474,92.498,92.474,92.486,297800000.0
2006-06-12 03:54:00,92.488,92.498,92.474,92.479,134399999.0
2006-06-12 03:55:00,92.484,92.484,92.468,92.472,84499999.0
2006-06-12 03:56:00,92.465,92.493,92.465,92.478,371600002.0
2006-06-12 03:57:00,92.493,92.5,92.474,92.474,126999999.0
2006-06-12 03:58:00,92.468,92.502,92.466,92.482,220999998.0
2006-06-12 03:59:00,92.485,92.496,92.465,92.495,124100000.0
2006-06-12 04:00:00,92.452,92.495,92.452,92.495,105400000.0
2006-06-12 04:01:00,92.487,92.504,92.487,92.501,201699997.0
2006-06-12 04:02:00,92.496,92.506,92.475,92.483,221599997.0
2006-06-12 04:03:00,92.482,92.503,92.472,92.482,271000002.0
2006-06-12 04:04:00,92.49,92.5,92.473,92.479,115999999.0
2006-06-12 04:05:00,92.477,92.497,92.474,92.497,180400001.0
2006-06-12 04:06:00,92.469,92.517,92.469,92.517,249299995.0
2006-06-12 04:07:00,92.508,92.519,92.498,92.509,93600001.0
2006-06-12 04:08:00,92.51,92.51,92.484,92.492,180700003.0
2006-06-12 04:09:00,92.491,92.509,92.474,92.493,239300003.0
2006-06-12 04:10:00,92.483,92.515,92.482,92.515,224799999.0
2006-06-12 04:11:00,92.498,92.524,92.494,92.517,193100002.0
2006-06-12 04:12:00,92.507,92.52,92.494,92.511,164899997.0
2006-06-12 04:13:00,92.502,92.522,92.502,92.521,216199999.0
2006-06-12 04:14:00,92.514,92.524,92.497,92.501,220500001.0
2006-06-12 04:15:00,92.512,92.517,92.493,92.506,199199997.0
2006-06-12 04:16:00,92.499,92.519,92.494,92.508,156199997.0
2006-06-12 04:17:00,92.504,92.517,92.484,92.484,390700001.0
2006-06-12 04:18:00,92.488,92.51,92.488,92.505,171100000.0
2006-06-12 04:19:00,92.487,92.504,92.487,92.502,136300000.0
2006-06-12 04:20:00,92.471,92.505,92.471,92.505,360199998.0
2006-06-12 04:21:00,92.505,92.505,92.474,92.474,151299999.0
2006-06-12 04:22:00,92.488,92.501,92.488,92.501,52599999.0
2006-06-12 04:23:00,92.495,92.513,92.487,92.509,234500005.0
2006-06-12 04:24:00,92.503,92.507,92.486,92.486,117099997.0
2006-06-12 04:25:00,92.501,92.511,92.487,92.489,234299997.0
2006-06-12 04:26:00,92.505,92.508,92.484,92.508,182899998.0
2006-06-12 04:27:00,92.493,92.501,92.475,92.481,132000000.0
2006-06-12 04:28:00,92.497,92.506,92.485,92.506,228500000.0
2006-06-12 04:29:00,92.5,92.5,92.481,92.481,114300001.0
2006-06-12 04:30:00,92.487,92.504,92.486,92.504,158799998.0
2006-06-12 04:31:00,92.494,92.518,92.494,92.496,97300001.0
2006-06-12 04:32:00,92.498,92.525,92.498,92.515,147200001.0
2006-06-12 04:33:00,92.493,92.512,92.493,92.511,118200000.0
2006-06-12 04:34:00,92.514,92.514,92.492,92.495,232099997.0
2006-06-12 04:35:00,92.5,92.52,92.5,92.52,143299997.0
2006-06-12 04:36:00,92.519,92.521,92.504,92.506,63399999.0
2006-06-12 04:37:00,92.527,92.527,92.504,92.509,166900000.0
2006-06-12 04:38:00,92.525,92.53,92.504,92.51,202900002.0
2006-06-12 04:39:00,92.533,92.533,92.489,92.489,288999997.0
2006-06-12 04:40:00,92.513,92.517,92.496,92.513,244800001.0
2006-06-12 04:41:00,92.515,92.527,92.493,92.514,229000000.0
2006-06-12 04:42:00,92.516,92.528,92.503,92.512,206700000.0
2006-06-12 04:43:00,92.519,92.524,92.5,92.522,372699997.0
2006-06-12 04:44:00,92.525,92.541,92.522,92.535,188000000.0
2006-06-12 04:45:00,92.542,92.542,92.516,92.54,208199999.0
2006-06-12 04:46:00,92.518,92.548,92.516,92.543,276999998.0
2006-06-12 04:47:00,92.53,92.55,92.521,92.54,227600002.0
2006-06-12 04:48:00,92.545,92.545,92.53,92.53,24800000.0
2006-06-12 04:49:00,92.535,92.548,92.517,92.536,191500000.0
2006-06-12 04:50:00,92.525,92.552,92.525,92.546,239600002.0
2006-06-12 04:51:00,92.539,92.542,92.516,92.516,121300000.0
2006-06-12 04:52:00,92.537,92.546,92.521,92.523,174199998.0
2006-06-12 04:53:00,92.541,92.555,92.523,92.529,199899999.0
2006-06-12 04:54:00,92.537,92.55,92.525,92.543,129699998.0
2006-06-12 04:55:00,92.528,92.546,92.519,92.542,151899999.0
2006-06-12 04:56:00,92.545,92.555,92.525,92.533,279100002.0
2006-06-12 04:57:00,92.547,92.55,92.531,92.531,171399995.0
2006-06-12 04:58:00,92.524,92.548,92.511,92.548,209100000.0
2006-06-12 04:59:00,92.549,92.557,92.523,92.543,248699998.0
2006-06-12 05:00:00,92.546,92.555,92.527,92.546,233000000.0
2006-06-12 05:01:00,92.545,92.55,92.513,92.535,243200000.0
2006-06-12 05:02:00,92.543,92.545,92.503,92.527,217100000.0
2006-06-12 05:03:00,92.552,92.555,92.542,92.543,46200000.0
2006-06-12 05:04:00,92.557,92.563,92.533,92.546,201800003.0
2006-06-12 05:05:00,92.547,92.579,92.547,92.57,249299994.0
2006-06-12 05:06:00,92.568,92.573,92.548,92.557,237900001.0
2006-06-12 05:07:00,92.554,92.571,92.551,92.567,48600000.0
2006-06-12 05:08:00,92.568,92.572,92.547,92.572,90600000.0
2006-06-12 05:09:00,92.556,92.57,92.541,92.56,234200001.0
2006-06-12 05:10:00,92.557,92.566,92.53,92.547,171299998.0
2006-06-12 05:11:00,92.552,92.567,92.535,92.552,87000001.0
2006-06-12 05:12:00,92.551,92.571,92.547,92.549,197199997.0
2006-06-12 05:13:00,92.567,92.567,92.544,92.544,131799997.0
2006-06-12 05:14:00,92.547,92.568,92.545,92.568,176899998.0
2006-06-12 05:15:00,92.557,92.57,92.546,92.565,160100001.0
2006-06-12 05:16:00,92.564,92.581,92.564,92.577,143599998.0
2006-06-12 05:17:00,92.579,92.585,92.559,92.581,251000000.0
2006-06-12 05:18:00,92.579,92.592,92.56,92.57,396499992.0
2006-06-12 05:19:00,92.553,92.575,92.539,92.573,166999997.0
2006-06-12 05:20:00,92.554,92.566,92.545,92.548,189699998.0
2006-06-12 05:21:00,92.557,92.571,92.539,92.555,167199997.0
2006-06-12 05:22:00,92.541,92.557,92.529,92.548,298500001.0
2006-06-12 05:23:00,92.541,92.557,92.531,92.537,267799999.0
2006-06-12 05:24:00,92.555,92.56,92.537,92.546,127999996.0
2006-06-12 05:25:00,92.547,92.561,92.527,92.539,293799997.0
2006-06-12 05:26:00,92.548,92.567,92.548,92.567,97300002.0
2006-06-12 05:27:00,92.57,92.57,92.549,92.55,105600001.0
2006-06-12 05:28:00,92.567,92.567,92.537,92.544,127499999.0
2006-06-12 05:29:00,92.55,92.55,92.531,92.546,176600000.0
2006-06-12 05:30:00,92.54,92.55,92.54,92.55,34300000.0
2006-06-12 05:31:00,92.526,92.541,92.524,92.539,25600000.0
2006-06-12 05:32:00,92.517,92.544,92.517,92.536,261500001.0
2006-06-12 05:33:00,92.538,92.538,92.516,92.538,158400002.0
2006-06-12 05:34:00,92.536,92.549,92.529,92.536,133999998.0
2006-06-12 05:35:00,92.543,92.558,92.537,92.549,199899999.0
2006-06-12 05:36:00,92.561,92.561,92.526,92.531,287099997.0
2006-06-12 05:37:00,92.542,92.548,92.531,92.548,87300000.0
2006-06-12 05:38:00,92.542,92.548,92.524,92.535,190100000.0
2006-06-12 05:39:00,92.531,92.549,92.519,92.542,258800002.0
2006-06-12 05:40:00,92.527,92.547,92.508,92.532,145599999.0
2006-06-12 05:41:00,92.54,92.545,92.525,92.529,156500001.0
2006-06-12 05:42:00,92.535,92.552,92.522,92.529,325799999.0
2006-06-12 05:43:00,92.552,92.558,92.529,92.545,196900001.0
2006-06-12 05:44:00,92.552,92.56,92.534,92.534,289899999.0
2006-06-12 05:45:00,92.558,92.558,92.536,92.552,176700001.0
2006-06-12 05:46:00,92.533,92.537,92.515,92.525,46700000.0
2006-06-12 05:47:00,92.521,92.559,92.507,92.548,307200000.0
2006-06-12 05:48:00,92.552,92.555,92.53,92.53,166700001.0
2006-06-12 05:49:00,92.545,92.563,92.536,92.549,215700001.0
2006-06-12 05:50:00,92.54,92.545,92.52,92.525,127400000.0
2006-06-12 05:51:00,92.536,92.55,92.517,92.547,189899997.0
2006-06-12 05:52:00,92.53,92.541,92.51,92.523,256799995.0
2006-06-12 05:53:00,92.539,92.553,92.534,92.548,160799999.0
2006-06-12 05:54:00,92.544,92.564,92.537,92.558,237700002.0
2006-06-12 05:55:00,92.547,92.57,92.522,92.548,155099999.0
2006-06-12 05:56:00,92.574,92.581,92.555,92.559,256599998.0
2006-06-12 05:57:00,92.573,92.583,92.565,92.573,174800001.0
2006-06-12 05:58:00,92.584,92.584,92.553,92.553,109299999.0
2006-06-12 05:59:00,92.576,92.584,92.562,92.571,186500001.0
2006-06-12 06:00:00,92.58,92.588,92.556,92.562,293400000.0
2006-06-12 06:01:00,92.575,92.575,92.546,92.558,166800001.0
2006-06-12 06:02:00,92.566,92.596,92.566,92.574,120699999.0
2006-06-12 06:03:00,92.563,92.58,92.558,92.57,103999998.0
2006-06-12 06:04:00,92.555,92.571,92.552,92.554,162900001.0
2006-06-12 06:05:00,92.543,92.569,92.537,92.553,367299993.0
2006-06-12 06:06:00,92.563,92.569,92.542,92.556,223500002.0
2006-06-12 06:07:00,92.546,92.572,92.546,92.567,276400002.0
2006-06-12 06:08:00,92.545,92.558,92.532,92.551,248400001.0
2006-06-12 06:09:00,92.522,92.545,92.517,92.545,181200000.0
2006-06-12 06:10:00,92.537,92.544,92.511,92.511,276699999.0
2006-06-12 06:11:00,92.534,92.542,92.51,92.526,126300001.0
2006-06-12 06:12:00,92.535,92.541,92.512,92.512,254499999.0
2006-06-12 06:13:00,92.541,92.541,92.519,92.529,119400001.0
2006-06-12 06:14:00,92.527,92.54,92.523,92.523,76899999.0
2006-06-12 06:15:00,92.531,92.545,92.514,92.519,255499996.0
2006-06-12 06:16:00,92.516,92.537,92.513,92.532,187800000.0
2006-06-12 06:17:00,92.53,92.545,92.51,92.53,222900001.0
2006-06-12 06:18:00,92.547,92.547,92.514,92.52,142200002.0
2006-06-12 06:19:00,92.54,92.54,92.53,92.53,34799999.0
2006-06-12 06:20:00,92.544,92.546,92.534,92.536,64300000.0
2006-06-12 06:21:00,92.528,92.545,92.522,92.54,31500000.0
2006-06-12 06:22:00,92.529,92.545,92.528,92.545,230000000.0
2006-06-12 06:23:00,92.529,92.547,92.523,92.53,182999999.0
2006-06-12 06:24:00,92.542,92.544,92.521,92.537,216100004.0
2006-06-12 06:25:00,92.528,92.54,92.507,92.517,284500000.0
2006-06-12 06:26:00,92.541,92.546,92.53,92.534,46800000.0
2006-06-12 06:27:00,92.544,92.546,92.527,92.534,383899998.0
2006-06-12 06:28:00,92.543,92.55,92.508,92.508,178799999.0
2006-06-12 06:29:00,92.529,92.544,92.522,92.542,272400001.0
2006-06-12 06:30:00,92.536,92.543,92.518,92.526,120099999.0
2006-06-12 06:31:00,92.512,92.531,92.504,92.522,87100000.0
2006-06-12 06:32:00,92.533,92.533,92.508,92.519,155800002.0
2006-06-12 06:33:00,92.54,92.55,92.523,92.537,248600001.0
2006-06-12 06:34:00,92.546,92.556,92.526,92.53,245900000.0
2006-06-12 06:35:00,92.54,92.558,92.527,92.544,97400001.0
2006-06-12 06:36:00,92.541,92.563,92.537,92.55,167400000.0
2006-06-12 06:37:00,92.549,92.563,92.542,92.563,210699998.0
2006-06-12 06:38:00,92.552,92.569,92.523,92.523,282400002.0
2006-06-12 06:39:00,92.539,92.561,92.53,92.537,223000002.0
2006-06-12 06:40:00,92.541,92.568,92.541,92.568,189399995.0
2006-06-12 06:41:00,92.56,92.56,92.537,92.537,199300000.0
2006-06-12 06:42:00,92.552,92.553,92.521,92.547,206599998.0
2006-06-12 06:43:00,92.557,92.565,92.537,92.537,203600000.0
2006-06-12 06:44:00,92.539,92.551,92.519,92.538,252899994.0
2006-06-12 06:45:00,92.537,92.546,92.517,92.531,231599999.0
2006-06-12 06:46:00,92.531,92.553,92.529,92.529,385799998.0
2006-06-12 06:47:00,92.525,92.543,92.514,92.532,131999998.0
2006-06-12 06:48:00,92.537,92.546,92.52,92.52,236299995.0
2006-06-12 06:49:00,92.537,92.537,92.505,92.505,72599998.0
2006-06-12 06:50:00,92.529,92.533,92.516,92.518,43299998.0
2006-06-12 06:51:00,92.52,92.535,92.516,92.533,250700000.0
2006-06-12 06:52:00,92.531,92.546,92.509,92.524,182799997.0
2006-06-12 06:53:00,92.532,92.543,92.514,92.535,168900000.0
2006-06-12 06:54:00,92.535,92.535,92.507,92.512,71300000.0
2006-06-12 06:55:00,92.523,92.537,92.516,92.533,273199996.0
2006-06-12 06:56:00,92.535,92.54,92.513,92.52,228100001.0
2006-06-12 06:57:00,92.527,92.539,92.516,92.519,146900001.0
2006-06-12 06:58:00,92.534,92.546,92.518,92.539,375700002.0
2006-06-12 06:59:00,92.52,92.542,92.519,92.538,208200001.0
2006-06-12 07:00:00,92.505,92.522,92.498,92.518,260399997.0
2006-06-12 07:01:00,92.525,92.526,92.519,92.525,99099998.0
2006-06-12 07:02:00,92.527,92.534,92.506,92.516,193000000.0
2006-06-12 07:03:00,92.523,92.542,92.518,92.538,125300000.0
2006-06-12 07:04:00,92.545,92.55,92.528,92.538,158500000.0
2006-06-12 07:05:00,92.537,92.556,92.532,92.547,214099999.0
2006-06-12 07:06:00,92.533,92.556,92.533,92.547,194999999.0
2006-06-12 07:07:00,92.539,92.55,92.531,92.545,142300003.0
2006-06-12 07:08:00,92.546,92.553,92.529,92.529,179399998.0
2006-06-12 07:09:00,92.557,92.557,92.528,92.542,155500000.0
2006-06-12 07:10:00,92.553,92.561,92.536,92.536,190700002.0
2006-06-12 07:11:00,92.538,92.553,92.535,92.553,191099997.0
2006-06-12 07:12:00,92.557,92.583,92.547,92.56,169199998.0
2006-06-12 07:13:00,92.567,92.584,92.551,92.584,309699998.0
2006-06-12 07:14:00,92.585,92.588,92.562,92.562,355999993.0
2006-06-12 07:15:00,92.58,92.58,92.559,92.568,74699999.0
2006-06-12 07:16:00,92.57,92.58,92.55,92.568,111999999.0
2006-06-12 07:17:00,92.553,92.577,92.552,92.567,242199999.0
2006-06-12 07:18:00,92.572,92.574,92.549,92.549,248900005.0
2006-06-12 07:19:00,92.555,92.563,92.541,92.541,220799997.0
2006-06-12 07:20:00,92.535,92.553,92.535,92.552,220199998.0
2006-06-12 07:21:00,92.563,92.563,92.539,92.539,80199999.0
2006-06-12 07:22:00,92.533,92.549,92.527,92.546,52099999.0
2006-06-12 07:23:00,92.545,92.562,92.528,92.54,255400001.0
2006-06-12 07:24:00,92.554,92.554,92.535,92.543,159899999.0
2006-06-12 07:25:00,92.549,92.558,92.537,92.538,132500000.0
2006-06-12 07:26:00,92.558,92.558,92.521,92.541,127999998.0
2006-06-12 07:27:00,92.544,92.564,92.526,92.548,229399995.0
2006-06-12 07:28:00,92.55,92.551,92.531,92.532,163199999.0
2006-06-12 07:29:00,92.538,92.564,92.534,92.548,195999998.0
2006-06-12 07:30:00,92.534,92.547,92.524,92.537,187699996.0
2006-06-12 07:31:00,92.531,92.54,92.517,92.518,226099999.0
2006-06-12 07:32:00,92.536,92.548,92.526,92.538,161700001.0
2006-06-12 07:33:00,92.533,92.54,92.5,92.535,146599998.0
2006-06-12 07:34:00,92.53,92.542,92.514,92.52,203700001.0
2006-06-12 07:35:00,92.521,92.54,92.516,92.538,278500001.0
2006-06-12 07:36:00,92.538,92.546,92.521,92.533,126799998.0
2006-06-12 07:37:00,92.533,92.538,92.509,92.525,229599999.0
2006-06-12 07:38:00,92.519,92.542,92.519,92.53,128800001.0
2006-06-12 07:39:00,92.54,92.548,92.519,92.528,261099998.0
2006-06-12 07:40:00,92.529,92.551,92.525,92.545,385200002.0
2006-06-12 07:41:00,92.549,92.56,92.536,92.56,273499997.0
2006-06-12 07:42:00,92.558,92.574,92.541,92.551,229500002.0
2006-06-12 07:43:00,92.544,92.567,92.541,92.555,265599999.0
2006-06-12 07:44:00,92.549,92.549,92.531,92.541,65699998.0
2006-06-12 07:45:00,92.528,92.563,92.528,92.559,200099998.0
2006-06-12 07:46:00,92.567,92.58,92.547,92.57,192499998.0
2006-06-12 07:47:00,92.565,92.577,92.551,92.564,141399998.0
2006-06-12 07:48:00,92.562,92.576,92.558,92.573,108199997.0
2006-06-12 07:49:00,92.577,92.58,92.554,92.554,291799999.0
2006-06-12 07:50:00,92.569,92.579,92.554,92.56,268700005.0
2006-06-12 07:51:00,92.582,92.584,92.556,92.556,231400000.0
2006-06-12 07:52:00,92.56,92.567,92.542,92.549,271000002.0
2006-06-12 07:53:00,92.55,92.576,92.543,92.562,196300002.0
2006-06-12 07:54:00,92.547,92.563,92.544,92.557,175400003.0
2006-06-12 07:55:00,92.563,92.566,92.542,92.548,175699999.0
2006-06-12 07:56:00,92.572,92.584,92.55,92.55,276900003.0
2006-06-12 07:57:00,92.558,92.584,92.541,92.554,256800003.0
2006-06-12 07:58:00,92.535,92.556,92.535,92.553,149199998.0
2006-06-12 07:59:00,92.56,92.571,92.541,92.548,215999996.0
2006-06-12 08:00:00,92.561,92.561,92.53,92.552,158200000.0
2006-06-12 08:01:00,92.541,92.562,92.532,92.552,265700001.0
2006-06-12 08:02:00,92.545,92.573,92.538,92.573,153599999.0
2006-06-12 08:03:00,92.556,92.573,92.549,92.559,374000002.0
2006-06-12 08:04:00,92.572,92.578,92.554,92.565,207399999.0
2006-06-12 08:05:00,92.56,92.584,92.558,92.577,293399997.0
2006-06-12 08:06:00,92.57,92.574,92.555,92.574,233900002.0
2006-06-12 08:07:00,92.568,92.583,92.55,92.559,142799999.0
2006-06-12 08:08:00,92.559,92.578,92.557,92.571,202300002.0
2006-06-12 08:09:00,92.568,92.586,92.548,92.576,229600002.0
2006-06-12 08:10:00,92.567,92.578,92.552,92.565,120999999.0
2006-06-12 08:11:00,92.568,92.575,92.542,92.559,200400000.0
2006-06-12 08:12:00,92.539,92.57,92.539,92.552,212699998.0
2006-06-12 08:13:00,92.572,92.572,92.541,92.541,258599998.0
2006-06-12 08:14:00,92.572,92.578,92.555,92.555,144099997.0
2006-06-12 08:15:00,92.55,92.574,92.54,92.54,152800000.0
2006-06-12 08:16:00,92.572,92.584,92.554,92.575,252800001.0
2006-06-12 08:17:00,92.554,92.575,92.553,92.558,237499999.0
2006-06-12 08:18:00,92.565,92.579,92.551,92.551,308500000.0
2006-06-12 08:19:00,92.558,92.57,92.522,92.557,73000000.0
2006-06-12 08:20:00,92.568,92.568,92.54,92.544,123299999.0
2006-06-12 08:21:00,92.575,92.575,92.551,92.557,101100002.0
2006-06-12 08:22:00,92.568,92.584,92.557,92.563,217500000.0
2006-06-12 08:23:00,92.565,92.585,92.559,92.577,305100003.0
2006-06-12 08:24:00,92.59,92.61,92.587,92.607,208299997.0
2006-06-12 08:25:00,92.612,92.613,92.594,92.597,105299998.0
2006-06-12 08:26:00,92.6,92.629,92.586,92.609,292600000.0
2006-06-12 08:27:00,92.63,92.634,92.61,92.618,351199998.0
2006-06-12 08:28:00,92.611,92.647,92.611,92.647,253400002.0
2006-06-12 08:29:00,92.624,92.646,92.621,92.636,196499999.0
2006-06-12 08:30:00,92.638,92.657,92.634,92.655,246700000.0
2006-06-12 08:31:00,92.677,92.677,92.644,92.653,222799999.0
2006-06-12 08:32:00,92.673,92.696,92.659,92.678,307899998.0
2006-06-12 08:33:00,92.691,92.701,92.664,92.682,309900002.0
2006-06-12 08:34:00,92.686,92.693,92.666,92.676,161199997.0
2006-06-12 08:35:00,92.678,92.698,92.677,92.698,141900001.0
2006-06-12 08:36:00,92.691,92.726,92.691,92.716,314899998.0
2006-06-12 08:37:00,92.709,92.725,92.695,92.695,235099999.0
2006-06-12 08:38:00,92.708,92.71,92.682,92.71,125099999.0
2006-06-12 08:39:00,92.673,92.7,92.662,92.668,222899997.0
2006-06-12 08:40:00,92.65,92.665,92.641,92.653,226200000.0
2006-06-12 08:41:00,92.634,92.66,92.633,92.66,249800002.0
2006-06-12 08:42:00,92.65,92.666,92.634,92.655,197900000.0
2006-06-12 08:43:00,92.634,92.664,92.634,92.66,239100003.0
2006-06-12 08:44:00,92.669,92.683,92.639,92.656,277799999.0
2006-06-12 08:45:00,92.642,92.655,92.62,92.646,157699999.0
2006-06-12 08:46:00,92.637,92.666,92.637,92.665,136699999.0
2006-06-12 08:47:00,92.655,92.68,92.655,92.671,264100001.0
2006-06-12 08:48:00,92.673,92.676,92.652,92.652,239699999.0
2006-06-12 08:49:00,92.66,92.666,92.643,92.648,163599999.0
2006-06-12 08:50:00,92.618,92.662,92.618,92.661,187900002.0
2006-06-12 08:51:00,92.664,92.672,92.621,92.621,272200003.0
2006-06-12 08:52:00,92.667,92.7,92.667,92.692,355499996.0
2006-06-12 08:53:00,92.681,92.695,92.653,92.674,262899998.0
2006-06-12 08:54:00,92.668,92.668,92.647,92.647,181000000.0
2006-06-12 08:55:00,92.648,92.678,92.648,92.669,240999997.0
2006-06-12 08:56:00,92.666,92.67,92.628,92.628,209799998.0
2006-06-12 08:57:00,92.637,92.664,92.636,92.659,304399998.0
2006-06-12 08:58:00,92.647,92.661,92.634,92.654,177100001.0
2006-06-12 08:59:00,92.651,92.663,92.631,92.645,127799999.0
2006-06-12 09:00:00,92.668,92.668,92.639,92.659,305699999.0
2006-06-12 09:01:00,92.636,92.654,92.624,92.637,252199999.0
2006-06-12 09:02:00,92.636,92.659,92.63,92.65,214300001.0
2006-06-12 09:03:00,92.653,92.658,92.631,92.636,155000003.0
2006-06-12 09:04:00,92.623,92.658,92.623,92.65,188599998.0
2006-06-12 09:05:00,92.658,92.658,92.625,92.636,247799998.0
2006-06-12 09:06:00,92.641,92.656,92.62,92.64,233900001.0
2006-06-12 09:07:00,92.645,92.647,92.615,92.615,199499998.0
2006-06-12 09:08:00,92.622,92.638,92.597,92.609,208800001.0
2006-06-12 09:09:00,92.629,92.646,92.618,92.631,212100000.0
2006-06-12 09:10:00,92.638,92.638,92.615,92.615,164799997.0
2006-06-12 09:11:00,92.62,92.633,92.61,92.61,288900005.0
2006-06-12 09:12:00,92.598,92.615,92.594,92.613,223799998.0
2006-06-12 09:13:00,92.582,92.6,92.578,92.589,204399999.0
2006-06-12 09:14:00,92.58,92.612,92.58,92.611,210800000.0
2006-06-12 09:15:00,92.606,92.61,92.584,92.603,194899997.0
2006-06-12 09:16:00,92.592,92.616,92.59,92.599,311999998.0
2006-06-12 09:17:00,92.619,92.627,92.598,92.598,373200003.0
2006-06-12 09:18:00,92.594,92.622,92.594,92.617,187499998.0
2006-06-12 09:19:00,92.599,92.617,92.592,92.592,189100003.0
2006-06-12 09:20:00,92.61,92.61,92.582,92.589,388900001.0
2006-06-12 09:21:00,92.605,92.608,92.585,92.586,147099997.0
2006-06-12 09:22:00,92.603,92.61,92.585,92.598,208100005.0
2006-06-12 09:23:00,92.592,92.61,92.588,92.605,272699998.0
2006-06-12 09:24:00,92.609,92.609,92.575,92.588,133699998.0
2006-06-12 09:25:00,92.596,92.606,92.568,92.579,293399999.0
2006-06-12 09:26:00,92.604,92.615,92.583,92.59,184499997.0
2006-06-12 09:27:00,92.607,92.614,92.59,92.593,256000000.0
2006-06-12 09:28:00,92.613,92.621,92.597,92.604,290999998.0
2006-06-12 09:29:00,92.613,92.626,92.604,92.626,161599999.0
2006-06-12 09:30:00,92.626,92.626,92.596,92.596,221999998.0
2006-06-12 09:31:00,92.607,92.615,92.58,92.582,139999998.0
2006-06-12 09:32:00,92.605,92.624,92.588,92.61,186700000.0
2006-06-12 09:33:00,92.623,92.636,92.612,92.617,304700004.0
2006-06-12 09:34:00,92.593,92.621,92.593,92.611,146399999.0
2006-06-12 09:35:00,92.606,92.629,92.591,92.605,198999998.0
2006-06-12 09:36:00,92.626,92.641,92.608,92.625,350400001.0
2006-06-12 09:37:00,92.632,92.646,92.611,92.62,210000002.0
2006-06-12 09:38:00,92.628,92.645,92.611,92.635,235900001.0
2006-06-12 09:39:00,92.638,92.654,92.626,92.633,269199998.0
2006-06-12 09:40:00,92.643,92.658,92.627,92.64,168999997.0
2006-06-12 09:41:00,92.641,92.654,92.62,92.64,225700002.0
2006-06-12 09:42:00,92.641,92.655,92.617,92.645,272300000.0
2006-06-12 09:43:00,92.638,92.655,92.629,92.644,138299998.0
2006-06-12 09:44:00,92.643,92.643,92.607,92.61,255499996.0
2006-06-12 09:45:00,92.628,92.636,92.602,92.603,201899999.0
2006-06-12 09:46:00,92.622,92.624,92.604,92.608,262799995.0
2006-06-12 09:47:00,92.631,92.646,92.617,92.628,213900000.0
2006-06-12 09:48:00,92.628,92.653,92.628,92.645,181299998.0
2006-06-12 09:49:00,92.628,92.645,92.615,92.627,282900004.0
2006-06-12 09:50:00,92.623,92.632,92.604,92.609,262500000.0
2006-06-12 09:51:00,92.603,92.64,92.598,92.6,241399997.0
2006-06-12 09:52:00,92.584,92.615,92.584,92.615,101700001.0
2006-06-12 09:53:00,92.607,92.623,92.588,92.603,272199999.0
2006-06-12 09:54:00,92.617,92.634,92.615,92.629,131599998.0
2006-06-12 09:55:00,92.628,92.64,92.613,92.613,229400000.0
2006-06-12 09:56:00,92.61,92.627,92.608,92.623,192599998.0
2006-06-12 09:57:00,92.616,92.627,92.602,92.604,264399996.0
2006-06-12 09:58:00,92.607,92.631,92.586,92.618,182099998.0
2006-06-12 09:59:00,92.618,92.63,92.598,92.598,248300000.0
2006-06-12 10:00:00,92.608,92.629,92.608,92.612,113600000.0
2006-06-12 10:01:00,92.614,92.629,92.588,92.588,207500000.0
2006-06-12 10:02:00,92.607,92.63,92.607,92.63,108000000.0
2006-06-12 10:03:00,92.621,92.643,92.619,92.642,203300002.0
2006-06-12 10:04:00,92.618,92.643,92.615,92.638,228499997.0
2006-06-12 10:05:00,92.643,92.653,92.627,92.631,26000000.0
2006-06-12 10:06:00,92.656,92.677,92.647,92.653,326300000.0
2006-06-12 10:07:00,92.648,92.686,92.638,92.675,244999996.0
2006-06-12 10:08:00,92.673,92.679,92.643,92.644,203999998.0
2006-06-12 10:09:00,92.647,92.668,92.643,92.658,227000001.0
2006-06-12 10:10:00,92.64,92.672,92.64,92.653,272900001.0
2006-06-12 10:11:00,92.667,92.669,92.64,92.642,204400002.0
2006-06-12 10:12:00,92.644,92.663,92.624,92.624,191999996.0
2006-06-12 10:13:00,92.647,92.655,92.63,92.655,235900004.0
2006-06-12 10:14:00,92.657,92.657,92.632,92.648,290499998.0
2006-06-12 10:15:00,92.65,92.661,92.637,92.656,162700000.0
2006-06-12 10:16:00,92.64,92.7,92.64,92.7,181499999.0
2006-06-12 10:17:00,92.698,92.706,92.674,92.674,287599995.0
2006-06-12 10:18:00,92.703,92.721,92.692,92.698,116900000.0
2006-06-12 10:19:00,92.711,92.72,92.691,92.7,303900002.0
2006-06-12 10:20:00,92.702,92.717,92.678,92.71,362099995.0
2006-06-12 10:21:00,92.687,92.706,92.679,92.701,328100004.0
2006-06-12 10:22:00,92.698,92.703,92.671,92.688,272899998.0
2006-06-12 10:23:00,92.698,92.713,92.68,92.693,134399998.0
2006-06-12 10:24:00,92.722,92.722,92.691,92.72,190499998.0
2006-06-12 10:25:00,92.716,92.718,92.692,92.692,222799999.0
2006-06-12 10:26:00,92.681,92.696,92.651,92.664,134200000.0
2006-06-12 10:27:00,92.663,92.681,92.658,92.663,265400000.0
2006-06-12 10:28:00,92.646,92.687,92.646,92.687,191299998.0
2006-06-12 10:29:00,92.673,92.705,92.668,92.701,157499998.0
2006-06-12 10:30:00,92.707,92.709,92.673,92.673,94500000.0
2006-06-12 10:31:00,92.678,92.683,92.63,92.676,206099997.0
2006-06-12 10:32:00,92.671,92.671,92.641,92.654,160599998.0
2006-06-12 10:33:00,92.659,92.674,92.65,92.667,250000002.0
2006-06-12 10:34:00,92.663,92.684,92.66,92.66,255800003.0
2006-06-12 10:35:00,92.66,92.666,92.646,92.666,198300002.0
2006-06-12 10:36:00,92.65,92.671,92.644,92.657,284000004.0
2006-06-12 10:37:00,92.645,92.681,92.645,92.678,337100000.0
2006-06-12 10:38:00,92.665,92.694,92.663,92.683,187899998.0
2006-06-12 10:39:00,92.712,92.713,92.68,92.691,215800002.0
2006-06-12 10:40:00,92.657,92.69,92.657,92.69,192500000.0
2006-06-12 10:41:00,92.681,92.695,92.668,92.684,226100001.0
2006-06-12 10:42:00,92.683,92.698,92.661,92.681,227500004.0
2006-06-12 10:43:00,92.68,92.708,92.678,92.698,249800000.0
2006-06-12 10:44:00,92.689,92.712,92.676,92.693,307099999.0
2006-06-12 10:45:00,92.69,92.707,92.682,92.707,326500004.0
2006-06-12 10:46:00,92.685,92.71,92.679,92.71,208299998.0
2006-06-12 10:47:00,92.704,92.722,92.697,92.722,223099998.0
2006-06-12 10:48:00,92.724,92.724,92.697,92.711,276799998.0
2006-06-12 10:49:00,92.712,92.722,92.697,92.702,200099998.0
2006-06-12 10:50:00,92.719,92.73,92.701,92.719,220499998.0
2006-06-12 10:51:00,92.712,92.729,92.702,92.714,128199999.0
2006-06-12 10:52:00,92.709,92.744,92.709,92.737,156699998.0
2006-06-12 10:53:00,92.733,92.736,92.705,92.705,199900004.0
2006-06-12 10:54:00,92.72,92.734,92.68,92.716,228400001.0
2006-06-12 10:55:00,92.715,92.733,92.709,92.73,267599996.0
2006-06-12 10:56:00,92.726,92.74,92.702,92.726,155099997.0
2006-06-12 10:57:00,92.727,92.752,92.724,92.739,158300001.0
2006-06-12 10:58:00,92.735,92.747,92.716,92.734,265899999.0
2006-06-12 10:59:00,92.746,92.764,92.736,92.736,212599996.0
2006-06-12 11:00:00,92.741,92.762,92.736,92.756,135900000.0
2006-06-12 11:01:00,92.766,92.777,92.751,92.773,181900001.0
2006-06-12 11:02:00,92.763,92.764,92.732,92.738,233799999.0
2006-06-12 11:03:00,92.742,92.755,92.721,92.739,153600003.0
2006-06-12 11:04:00,92.747,92.765,92.74,92.755,206700000.0
2006-06-12 11:05:00,92.755,92.769,92.74,92.747,377000004.0
2006-06-12 11:06:00,92.768,92.786,92.752,92.763,239900000.0
2006-06-12 11:07:00,92.78,92.78,92.748,92.751,265399995.0
2006-06-12 11:08:00,92.756,92.764,92.734,92.742,180399998.0
2006-06-12 11:09:00,92.748,92.774,92.748,92.766,173599996.0
2006-06-12 11:10:00,92.746,92.766,92.738,92.753,272500002.0
2006-06-12 11:11:00,92.744,92.756,92.721,92.736,317599995.0
2006-06-12 11:12:00,92.741,92.749,92.724,92.738,335199999.0
2006-06-12 11:13:00,92.719,92.754,92.719,92.754,298700000.0
2006-06-12 11:14:00,92.762,92.768,92.747,92.749,393600000.0
2006-06-12 11:15:00,92.738,92.77,92.735,92.77,418600003.0
2006-06-12 11:16:00,92.762,92.781,92.748,92.768,153300000.0
2006-06-12 11:17:00,92.744,92.767,92.74,92.767,189299996.0
2006-06-12 11:18:00,92.749,92.774,92.743,92.755,270300000.0
2006-06-12 11:19:00,92.754,92.759,92.736,92.736,89399999.0
2006-06-12 11:20:00,92.728,92.748,92.722,92.743,334399998.0
2006-06-12 11:21:00,92.729,92.744,92.713,92.736,376199999.0
2006-06-12 11:22:00,92.737,92.743,92.717,92.725,167599999.0
2006-06-12 11:23:00,92.747,92.781,92.741,92.756,112599997.0
2006-06-12 11:24:00,92.748,92.767,92.742,92.75,100700002.0
2006-06-12 11:25:00,92.762,92.765,92.735,92.754,169399997.0
2006-06-12 11:26:00,92.758,92.763,92.74,92.742,393699997.0
2006-06-12 11:27:00,92.745,92.764,92.736,92.754,337199998.0
2006-06-12 11:28:00,92.754,92.758,92.728,92.744,213300000.0
2006-06-12 11:29:00,92.77,92.781,92.755,92.756,163799998.0
2006-06-12 11:30:00,92.74,92.776,92.737,92.776,358899999.0
2006-06-12 11:31:00,92.762,92.777,92.741,92.756,223300003.0
2006-06-12 11:32:00,92.744,92.763,92.734,92.757,406200002.0
2006-06-12 11:33:00,92.755,92.769,92.738,92.738,281400000.0
2006-06-12 11:34:00,92.768,92.777,92.749,92.752,360500003.0
2006-06-12 11:35:00,92.756,92.767,92.739,92.757,150799998.0
2006-06-12 11:36:00,92.736,92.756,92.728,92.745,136700000.0
2006-06-12 11:37:00,92.739,92.764,92.739,92.749,333200004.0
2006-06-12 11:38:00,92.74,92.761,92.718,92.73,282500001.0
2006-06-12 11:39:00,92.727,92.746,92.713,92.731,213099995.0
2006-06-12 11:40:00,92.744,92.767,92.719,92.757,297800000.0
2006-06-12 11:41:00,92.747,92.762,92.735,92.747,223300000.0
2006-06-12 11:42:00,92.743,92.758,92.728,92.741,198099997.0
2006-06-12 11:43:00,92.743,92.756,92.73,92.735,242500002.0
2006-06-12 11:44:00,92.75,92.761,92.734,92.742,265799997.0
2006-06-12 11:45:00,92.729,92.753,92.728,92.753,306900002.0
2006-06-12 11:46:00,92.729,92.75,92.723,92.75,190300000.0
2006-06-12 11:47:00,92.747,92.766,92.734,92.752,228799998.0
2006-06-12 11:48:00,92.764,92.772,92.737,92.739,282899995.0
2006-06-12 11:49:00,92.719,92.743,92.71,92.725,353599998.0
2006-06-12 11:50:00,92.708,92.738,92.705,92.738,209999998.0
2006-06-12 11:51:00,92.725,92.748,92.721,92.744,182900001.0
2006-06-12 11:52:00,92.748,92.748,92.723,92.731,179199999.0
2006-06-12 11:53:00,92.745,92.745,92.708,92.715,448399997.0
2006-06-12 11:54:00,92.715,92.723,92.7,92.703,169099997.0
2006-06-12 11:55:00,92.727,92.744,92.713,92.718,117200000.0
2006-06-12 11:56:00,92.728,92.742,92.713,92.74,225499996.0
2006-06-12 11:57:00,92.721,92.748,92.715,92.731,233000001.0
2006-06-12 11:58:00,92.73,92.742,92.707,92.707,297000002.0
2006-06-12 11:59:00,92.703,92.723,92.696,92.715,396499995.0
2006-06-12 12:00:00,92.707,92.74,92.703,92.74,202500000.0
2006-06-12 12:01:00,92.737,92.744,92.716,92.716,156100000.0
2006-06-12 12:02:00,92.701,92.731,92.681,92.731,277800000.0
2006-06-12 12:03:00,92.7,92.72,92.686,92.712,252799999.0
2006-06-12 12:04:00,92.703,92.723,92.683,92.706,217199999.0
2006-06-12 12:05:00,92.721,92.726,92.704,92.721,255700002.0
2006-06-12 12:06:00,92.717,92.72,92.694,92.708,260499996.0
2006-06-12 12:07:00,92.709,92.709,92.682,92.683,283700002.0
2006-06-12 12:08:00,92.694,92.714,92.692,92.706,224300002.0
2006-06-12 12:09:00,92.705,92.715,92.691,92.691,228100000.0
2006-06-12 12:10:00,92.686,92.707,92.683,92.704,238400000.0
2006-06-12 12:11:00,92.683,92.714,92.683,92.706,272900002.0
2006-06-12 12:12:00,92.691,92.708,92.675,92.677,274900000.0
2006-06-12 12:13:00,92.709,92.709,92.674,92.674,259200000.0
2006-06-12 12:14:00,92.702,92.713,92.693,92.697,325200000.0
2006-06-12 12:15:00,92.701,92.722,92.687,92.715,137699998.0
2006-06-12 12:16:00,92.686,92.719,92.686,92.715,139699999.0
2006-06-12 12:17:00,92.722,92.741,92.702,92.702,253899997.0
2006-06-12 12:18:00,92.708,92.731,92.693,92.721,156900000.0
2006-06-12 12:19:00,92.707,92.73,92.703,92.716,254100000.0
2006-06-12 12:20:00,92.702,92.724,92.702,92.713,187199996.0
2006-06-12 12:21:00,92.713,92.741,92.696,92.711,367000004.0
2006-06-12 12:22:00,92.699,92.722,92.689,92.7,250499999.0
2006-06-12 12:23:00,92.707,92.714,92.676,92.676,183499999.0
2006-06-12 12:24:00,92.681,92.705,92.678,92.696,218899999.0
2006-06-12 12:25:00,92.665,92.692,92.663,92.681,168299999.0
2006-06-12 12:26:00,92.692,92.703,92.676,92.694,94199999.0
2006-06-12 12:27:00,92.674,92.692,92.668,92.683,304399999.0
2006-06-12 12:28:00,92.687,92.689,92.667,92.669,272499999.0
2006-06-12 12:29:00,92.671,92.688,92.66,92.688,326899997.0
2006-06-12 12:30:00,92.656,92.686,92.656,92.673,248499995.0
2006-06-12 12:31:00,92.669,92.685,92.658,92.673,161899999.0
2006-06-12 12:32:00,92.664,92.694,92.664,92.69,348099995.0
2006-06-12 12:33:00,92.668,92.695,92.665,92.687,247100002.0
2006-06-12 12:34:00,92.691,92.699,92.668,92.679,226499995.0
2006-06-12 12:35:00,92.687,92.694,92.666,92.676,315700002.0
2006-06-12 12:36:00,92.67,92.689,92.662,92.686,218799998.0
2006-06-12 12:37:00,92.668,92.691,92.664,92.691,193299997.0
2006-06-12 12:38:00,92.698,92.698,92.675,92.676,285500004.0
2006-06-12 12:39:00,92.662,92.688,92.657,92.688,114500000.0
2006-06-12 12:40:00,92.69,92.69,92.653,92.664,169500000.0
2006-06-12 12:41:00,92.673,92.681,92.66,92.67,200799999.0
2006-06-12 12:42:00,92.664,92.664,92.626,92.638,235599999.0
2006-06-12 12:43:00,92.648,92.68,92.646,92.661,195500000.0
2006-06-12 12:44:00,92.695,92.701,92.675,92.691,219999999.0
2006-06-12 12:45:00,92.681,92.692,92.661,92.668,189099998.0
2006-06-12 12:46:00,92.669,92.697,92.664,92.667,326699998.0
2006-06-12 12:47:00,92.669,92.696,92.669,92.693,340200000.0
2006-06-12 12:48:00,92.698,92.704,92.68,92.685,328200000.0
2006-06-12 12:49:00,92.676,92.701,92.676,92.7,377100000.0
2006-06-12 12:50:00,92.692,92.692,92.661,92.665,227200001.0
2006-06-12 12:51:00,92.655,92.675,92.652,92.663,184399996.0
2006-06-12 12:52:00,92.632,92.652,92.629,92.638,251399994.0
2006-06-12 12:53:00,92.632,92.653,92.583,92.616,208100003.0
2006-06-12 12:54:00,92.627,92.647,92.625,92.646,127400000.0
2006-06-12 12:55:00,92.613,92.654,92.613,92.651,152799999.0
2006-06-12 12:56:00,92.617,92.65,92.617,92.647,138999999.0
2006-06-12 12:57:00,92.648,92.663,92.637,92.643,212400000.0
2006-06-12 12:58:00,92.641,92.665,92.638,92.653,242500003.0
2006-06-12 12:59:00,92.649,92.671,92.638,92.662,191499997.0
2006-06-12 13:00:00,92.674,92.69,92.652,92.656,347399997.0
2006-06-12 13:01:00,92.668,92.675,92.642,92.675,148699999.0
2006-06-12 13:02:00,92.684,92.684,92.662,92.663,269500001.0
2006-06-12 13:03:00,92.664,92.686,92.659,92.669,172300000.0
2006-06-12 13:04:00,92.657,92.677,92.655,92.655,153200001.0
2006-06-12 13:05:00,92.667,92.676,92.653,92.653,174599999.0
2006-06-12 13:06:00,92.65,92.682,92.649,92.663,236400000.0
2006-06-12 13:07:00,92.676,92.693,92.657,92.657,222900000.0
2006-06-12 13:08:00,92.67,92.688,92.663,92.674,325999997.0
2006-06-12 13:09:00,92.684,92.69,92.664,92.664,251999993.0
2006-06-12 13:10:00,92.662,92.683,92.662,92.683,178699995.0
2006-06-12 13:11:00,92.676,92.69,92.664,92.672,81200000.0
2006-06-12 13:12:00,92.685,92.7,92.674,92.682,238199998.0
2006-06-12 13:13:00,92.679,92.683,92.659,92.661,194699997.0
2006-06-12 13:14:00,92.665,92.699,92.665,92.685,375100002.0
2006-06-12 13:15:00,92.678,92.703,92.654,92.673,252799996.0
2006-06-12 13:16:00,92.668,92.673,92.643,92.643,159600001.0
2006-06-12 13:17:00,92.655,92.674,92.61,92.647,104100000.0
2006-06-12 13:18:00,92.671,92.671,92.647,92.647,139199999.0
2006-06-12 13:19:00,92.645,92.657,92.632,92.632,238799998.0
2006-06-12 13:20:00,92.652,92.658,92.64,92.64,52600001.0
2006-06-12 13:21:00,92.651,92.673,92.649,92.665,258699999.0
2006-06-12 13:22:00,92.665,92.672,92.643,92.643,237099998.0
2006-06-12 13:23:00,92.648,92.656,92.632,92.638,149699997.0
2006-06-12 13:24:00,92.623,92.644,92.615,92.631,182500001.0
2006-06-12 13:25:00,92.636,92.636,92.585,92.585,217799998.0
2006-06-12 13:26:00,92.588,92.622,92.587,92.603,149200002.0
2006-06-12 13:27:00,92.604,92.63,92.596,92.6,174199998.0
2006-06-12 13:28:00,92.632,92.632,92.59,92.59,262800000.0
2006-06-12 13:29:00,92.594,92.618,92.581,92.618,317699993.0
2006-06-12 13:30:00,92.608,92.608,92.566,92.57,173299998.0
2006-06-12 13:31:00,92.588,92.59,92.569,92.578,202099997.0
2006-06-12 13:32:00,92.574,92.605,92.574,92.589,312900002.0
2006-06-12 13:33:00,92.581,92.6,92.572,92.572,390199999.0
2006-06-12 13:34:00,92.578,92.595,92.571,92.589,174399997.0
2006-06-12 13:35:00,92.587,92.591,92.561,92.586,229799999.0
2006-06-12 13:36:00,92.57,92.585,92.553,92.578,218699997.0
2006-06-12 13:37:00,92.577,92.577,92.547,92.552,158399998.0
2006-06-12 13:38:00,92.577,92.577,92.53,92.53,279800001.0
2006-06-12 13:39:00,92.566,92.566,92.537,92.551,97499999.0
2006-06-12 13:40:00,92.551,92.551,92.518,92.525,241599996.0
2006-06-12 13:41:00,92.534,92.558,92.534,92.553,360499994.0
2006-06-12 13:42:00,92.552,92.552,92.518,92.518,332299997.0
2006-06-12 13:43:00,92.535,92.536,92.509,92.509,143899999.0
2006-06-12 13:44:00,92.537,92.55,92.526,92.526,160100001.0
2006-06-12 13:45:00,92.523,92.553,92.52,92.546,151500001.0
2006-06-12 13:46:00,92.546,92.546,92.523,92.523,103300001.0
2006-06-12 13:47:00,92.535,92.569,92.518,92.557,222199999.0
2006-06-12 13:48:00,92.569,92.569,92.534,92.534,172199995.0
2006-06-12 13:49:00,92.541,92.565,92.537,92.537,352299994.0
2006-06-12 13:50:00,92.534,92.559,92.524,92.559,298200005.0
2006-06-12 13:51:00,92.562,92.562,92.531,92.562,90700000.0
2006-06-12 13:52:00,92.534,92.572,92.534,92.572,175300000.0
2006-06-12 13:53:00,92.556,92.584,92.556,92.575,374600000.0
2006-06-12 13:54:00,92.554,92.572,92.541,92.556,251399999.0
2006-06-12 13:55:00,92.564,92.574,92.535,92.568,220499998.0
2006-06-12 13:56:00,92.57,92.592,92.563,92.592,272900002.0
2006-06-12 13:57:00,92.602,92.609,92.555,92.562,134500000.0
2006-06-12 13:58:00,92.574,92.577,92.553,92.553,178299998.0
2006-06-12 13:59:00,92.571,92.584,92.559,92.563,181700001.0
2006-06-12 14:00:00,92.581,92.587,92.552,92.568,290300003.0
2006-06-12 14:01:00,92.565,92.578,92.551,92.573,250699999.0
2006-06-12 14:02:00,92.563,92.609,92.559,92.575,161200000.0
2006-06-12 14:03:00,92.576,92.595,92.565,92.581,170700000.0
2006-06-12 14:04:00,92.568,92.582,92.543,92.56,284100002.0
2006-06-12 14:05:00,92.541,92.562,92.528,92.544,108699998.0
2006-06-12 14:06:00,92.529,92.6,92.529,92.59,234599999.0
2006-06-12 14:07:00,92.581,92.591,92.561,92.561,123999999.0
2006-06-12 14:08:00,92.563,92.563,92.529,92.529,150600000.0
2006-06-12 14:09:00,92.539,92.554,92.529,92.536,124999999.0
2006-06-12 14:10:00,92.547,92.586,92.538,92.586,129600001.0
2006-06-12 14:11:00,92.56,92.578,92.549,92.559,139799997.0
2006-06-12 14:12:00,92.557,92.557,92.528,92.528,265199999.0
2006-06-12 14:13:00,92.545,92.563,92.536,92.547,252099997.0
2006-06-12 14:14:00,92.527,92.55,92.527,92.547,171299999.0
2006-06-12 14:15:00,92.54,92.566,92.533,92.553,308500002.0
2006-06-12 14:16:00,92.539,92.564,92.538,92.55,143599998.0
2006-06-12 14:17:00,92.54,92.54,92.521,92.521,164799997.0
2006-06-12 14:18:00,92.526,92.538,92.505,92.526,190399997.0
2006-06-12 14:19:00,92.528,92.539,92.505,92.505,217000001.0
2006-06-12 14:20:00,92.526,92.526,92.484,92.49,185299999.0
2006-06-12 14:21:00,92.508,92.508,92.476,92.493,315999999.0
2006-06-12 14:22:00,92.496,92.497,92.474,92.479,291300001.0
2006-06-12 14:23:00,92.472,92.495,92.457,92.472,244599997.0
2006-06-12 14:24:00,92.46,92.49,92.449,92.49,182500001.0
2006-06-12 14:25:00,92.498,92.502,92.473,92.484,218299999.0
2006-06-12 14:26:00,92.48,92.5,92.461,92.494,186900003.0
2006-06-12 14:27:00,92.489,92.503,92.471,92.492,355499999.0
2006-06-12 14:28:00,92.496,92.496,92.47,92.488,155800001.0
2006-06-12 14:29:00,92.493,92.505,92.478,92.484,356499996.0
2006-06-12 14:30:00,92.494,92.499,92.459,92.464,209399996.0
2006-06-12 14:31:00,92.469,92.495,92.426,92.49,442999998.0
2006-06-12 14:32:00,92.485,92.51,92.472,92.481,173600001.0
2006-06-12 14:33:00,92.468,92.488,92.463,92.48,103600000.0
2006-06-12 14:34:00,92.465,92.495,92.455,92.472,185300003.0
2006-06-12 14:35:00,92.467,92.482,92.448,92.462,268399999.0
2006-06-12 14:36:00,92.46,92.5,92.46,92.495,245699997.0
2006-06-12 14:37:00,92.485,92.503,92.47,92.493,163000001.0
2006-06-12 14:38:00,92.494,92.495,92.471,92.491,158599997.0
2006-06-12 14:39:00,92.501,92.501,92.468,92.47,237200001.0
2006-06-12 14:40:00,92.492,92.504,92.475,92.493,247300000.0
2006-06-12 14:41:00,92.49,92.518,92.489,92.503,202999998.0
2006-06-12 14:42:00,92.511,92.521,92.498,92.502,291300002.0
2006-06-12 14:43:00,92.518,92.526,92.496,92.512,215399998.0
2006-06-12 14:44:00,92.514,92.527,92.494,92.519,234000004.0
2006-06-12 14:45:00,92.5,92.522,92.494,92.522,276099999.0
2006-06-12 14:46:00,92.483,92.511,92.482,92.511,285799999.0
2006-06-12 14:47:00,92.503,92.503,92.459,92.476,139200002.0
2006-06-12 14:48:00,92.49,92.509,92.477,92.492,203400003.0
2006-06-12 14:49:00,92.493,92.518,92.475,92.49,223200001.0
2006-06-12 14:50:00,92.497,92.517,92.481,92.491,327999999.0
2006-06-12 14:51:00,92.509,92.518,92.484,92.501,162299996.0
2006-06-12 14:52:00,92.506,92.521,92.493,92.505,266499998.0
2006-06-12 14:53:00,92.493,92.51,92.491,92.503,153100002.0
2006-06-12 14:54:00,92.503,92.51,92.477,92.489,280299994.0
2006-06-12 14:55:00,92.5,92.518,92.486,92.506,356200000.0
2006-06-12 14:56:00,92.505,92.548,92.498,92.548,172200001.0
2006-06-12 14:57:00,92.548,92.562,92.529,92.55,237999999.0
2006-06-12 14:58:00,92.558,92.558,92.527,92.548,156499999.0
2006-06-12 14:59:00,92.525,92.561,92.493,92.536,74700000.0
2006-06-12 15:00:00,92.553,92.574,92.549,92.551,216699996.0
2006-06-12 15:01:00,92.573,92.573,92.552,92.562,144699999.0
2006-06-12 15:02:00,92.57,92.583,92.549,92.549,139799996.0
2006-06-12 15:03:00,92.574,92.59,92.554,92.571,140400000.0
2006-06-12 15:04:00,92.569,92.57,92.549,92.56,173600002.0
2006-06-12 15:05:00,92.562,92.562,92.534,92.546,143400001.0
2006-06-12 15:06:00,92.548,92.55,92.523,92.523,275100001.0
2006-06-12 15:07:00,92.539,92.557,92.539,92.557,38999999.0
2006-06-12 15:08:00,92.543,92.56,92.537,92.549,106500001.0
2006-06-12 15:09:00,92.543,92.566,92.543,92.548,276399997.0
2006-06-12 15:10:00,92.537,92.562,92.537,92.548,178299999.0
2006-06-12 15:11:00,92.549,92.577,92.549,92.554,202300003.0
2006-06-12 15:12:00,92.573,92.573,92.545,92.554,200599999.0
2006-06-12 15:13:00,92.558,92.573,92.545,92.559,268400001.0
2006-06-12 15:14:00,92.57,92.573,92.543,92.553,282400002.0
2006-06-12 15:15:00,92.569,92.57,92.533,92.559,278800000.0
2006-06-12 15:16:00,92.557,92.584,92.553,92.577,305099995.0
2006-06-12 15:17:00,92.583,92.592,92.568,92.579,250000000.0
2006-06-12 15:18:00,92.568,92.598,92.564,92.598,193499999.0
2006-06-12 15:19:00,92.593,92.605,92.564,92.581,193300001.0
2006-06-12 15:20:00,92.586,92.597,92.564,92.58,233899999.0
2006-06-12 15:21:00,92.591,92.614,92.568,92.596,161400001.0
2006-06-12 15:22:00,92.588,92.613,92.546,92.603,199700001.0
2006-06-12 15:23:00,92.598,92.605,92.583,92.583,355499995.0
2006-06-12 15:24:00,92.595,92.595,92.563,92.571,352700001.0
2006-06-12 15:25:00,92.589,92.591,92.565,92.572,279500004.0
2006-06-12 15:26:00,92.563,92.588,92.556,92.586,224499999.0
2006-06-12 15:27:00,92.578,92.609,92.578,92.602,259499997.0
2006-06-12 15:28:00,92.6,92.632,92.6,92.632,166999997.0
2006-06-12 15:29:00,92.629,92.642,92.612,92.64,307699998.0
2006-06-12 15:30:00,92.634,92.66,92.633,92.642,278700002.0
2006-06-12 15:31:00,92.638,92.666,92.633,92.65,155299997.0
2006-06-12 15:32:00,92.647,92.66,92.634,92.643,57299998.0
2006-06-12 15:33:00,92.658,92.681,92.64,92.672,312699996.0
2006-06-12 15:34:00,92.658,92.676,92.634,92.643,334000000.0
2006-06-12 15:35:00,92.642,92.657,92.633,92.636,197300000.0
2006-06-12 15:36:00,92.658,92.658,92.625,92.638,233599998.0
2006-06-12 15:37:00,92.607,92.626,92.601,92.616,134099997.0
2006-06-12 15:38:00,92.608,92.61,92.585,92.587,141600001.0
2006-06-12 15:39:00,92.603,92.608,92.578,92.578,177899996.0
2006-06-12 15:40:00,92.581,92.605,92.577,92.593,380900004.0
2006-06-12 15:41:00,92.586,92.593,92.565,92.576,196100003.0
2006-06-12 15:42:00,92.588,92.617,92.587,92.599,175100002.0
2006-06-12 15:43:00,92.578,92.602,92.578,92.6,295700001.0
2006-06-12 15:44:00,92.563,92.598,92.554,92.598,183299998.0
2006-06-12 15:45:00,92.578,92.593,92.574,92.593,156100000.0
2006-06-12 15:46:00,92.599,92.608,92.581,92.582,212599998.0
2006-06-12 15:47:00,92.59,92.605,92.568,92.583,294799997.0
2006-06-12 15:48:00,92.587,92.613,92.585,92.598,165799996.0
2006-06-12 15:49:00,92.593,92.601,92.572,92.58,265899998.0
2006-06-12 15:50:00,92.584,92.606,92.578,92.599,133100000.0
2006-06-12 15:51:00,92.604,92.618,92.589,92.597,386399995.0
2006-06-12 15:52:00,92.623,92.631,92.607,92.631,320099996.0
2006-06-12 15:53:00,92.623,92.639,92.608,92.628,291699994.0
2006-06-12 15:54:00,92.593,92.616,92.564,92.59,164799999.0
2006-06-12 15:55:00,92.585,92.6,92.572,92.588,138100000.0
2006-06-12 15:56:00,92.575,92.595,92.555,92.562,217899998.0
2006-06-12 15:57:00,92.576,92.592,92.563,92.573,345400000.0
2006-06-12 15:58:00,92.562,92.585,92.549,92.572,324599999.0
2006-06-12 15:59:00,92.583,92.591,92.559,92.566,207500003.0
2006-06-12 16:00:00,92.56,92.591,92.56,92.586,286900002.0
2006-06-12 16:01:00,92.6,92.609,92.58,92.586,199699999.0
2006-06-12 16:02:00,92.609,92.628,92.596,92.609,171300000.0
2006-06-12 16:03:00,92.621,92.646,92.617,92.636,253799999.0
2006-06-12 16:04:00,92.626,92.645,92.615,92.615,282900003.0
2006-06-12 16:05:00,92.621,92.639,92.616,92.635,181600000.0
2006-06-12 16:06:00,92.634,92.651,92.623,92.651,198799999.0
2006-06-12 16:07:00,92.646,92.65,92.624,92.645,264000000.0
2006-06-12 16:08:00,92.634,92.647,92.622,92.635,146899996.0
2006-06-12 16:09:00,92.633,92.641,92.615,92.628,251600001.0
2006-06-12 16:10:00,92.631,92.639,92.607,92.607,273000001.0
2006-06-12 16:11:00,92.611,92.637,92.611,92.625,214700002.0
2006-06-12 16:12:00,92.612,92.622,92.604,92.615,220599997.0
2006-06-12 16:13:00,92.587,92.623,92.561,92.599,32199999.0
2006-06-12 16:14:00,92.621,92.621,92.59,92.607,222699999.0
2006-06-12 16:15:00,92.615,92.634,92.606,92.625,256099997.0
2006-06-12 16:16:00,92.626,92.628,92.602,92.602,173700000.0
2006-06-12 16:17:00,92.628,92.641,92.586,92.586,173699998.0
2006-06-12 16:18:00,92.627,92.642,92.618,92.624,236599997.0
2006-06-12 16:19:00,92.646,92.646,92.611,92.611,191199994.0
2006-06-12 16:20:00,92.627,92.637,92.613,92.623,236999997.0
2006-06-12 16:21:00,92.614,92.633,92.61,92.63,256800002.0
2006-06-12 16:22:00,92.623,92.623,92.592,92.606,313900001.0
2006-06-12 16:23:00,92.598,92.625,92.591,92.622,268899997.0
2006-06-12 16:24:00,92.623,92.639,92.616,92.638,156999995.0
2006-06-12 16:25:00,92.632,92.645,92.618,92.645,272199999.0
2006-06-12 16:26:00,92.642,92.656,92.625,92.636,141300004.0
2006-06-12 16:27:00,92.638,92.651,92.618,92.625,317299996.0
2006-06-12 16:28:00,92.632,92.637,92.617,92.623,303999996.0
2006-06-12 16:29:00,92.609,92.636,92.608,92.628,149200000.0
2006-06-12 16:30:00,92.633,92.633,92.606,92.612,135299998.0
2006-06-12 16:31:00,92.63,92.636,92.604,92.62,253600000.0
2006-06-12 16:32:00,92.633,92.641,92.609,92.609,100299998.0
2006-06-12 16:33:00,92.633,92.648,92.616,92.616,252700004.0
2006-06-12 16:34:00,92.593,92.615,92.591,92.609,197499997.0
2006-06-12 16:35:00,92.61,92.618,92.596,92.599,252299999.0
2006-06-12 16:36:00,92.604,92.624,92.587,92.598,200199999.0
2006-06-12 16:37:00,92.58,92.605,92.574,92.597,355499998.0
2006-06-12 16:38:00,92.59,92.604,92.579,92.581,361299998.0
2006-06-12 16:39:00,92.599,92.606,92.586,92.591,187600001.0
2006-06-12 16:40:00,92.583,92.597,92.572,92.575,205500000.0
2006-06-12 16:41:00,92.592,92.607,92.574,92.592,183000002.0
2006-06-12 16:42:00,92.576,92.606,92.576,92.6,267700000.0
2006-06-12 16:43:00,92.592,92.618,92.575,92.582,378899997.0
2006-06-12 16:44:00,92.591,92.607,92.583,92.605,308999998.0
2006-06-12 16:45:00,92.602,92.611,92.587,92.59,356200004.0
2006-06-12 16:46:00,92.605,92.615,92.585,92.595,116900001.0
2006-06-12 16:47:00,92.631,92.638,92.597,92.612,170399999.0
2006-06-12 16:48:00,92.616,92.635,92.598,92.609,280699998.0
2006-06-12 16:49:00,92.621,92.63,92.601,92.601,231399999.0
2006-06-12 16:50:00,92.586,92.612,92.582,92.599,279799996.0
2006-06-12 16:51:00,92.596,92.597,92.557,92.557,148300000.0
2006-06-12 16:52:00,92.54,92.589,92.54,92.573,148300001.0
2006-06-12 16:53:00,92.574,92.591,92.566,92.583,216600004.0
2006-06-12 16:54:00,92.551,92.579,92.548,92.56,119900001.0
2006-06-12 16:55:00,92.549,92.581,92.549,92.569,152599998.0
2006-06-12 16:56:00,92.575,92.593,92.569,92.57,210600000.0
2006-06-12 16:57:00,92.589,92.595,92.569,92.582,148099999.0
2006-06-12 16:58:00,92.576,92.605,92.571,92.605,204900002.0
2006-06-12 16:59:00,92.595,92.614,92.576,92.585,293000000.0
2006-06-12 17:00:00,92.584,92.617,92.584,92.614,229699998.0
2006-06-12 17:01:00,92.617,92.619,92.575,92.601,279299998.0
2006-06-12 17:02:00,92.605,92.617,92.591,92.599,265300003.0
2006-06-12 17:03:00,92.604,92.633,92.594,92.611,262700003.0
2006-06-12 17:04:00,92.627,92.627,92.596,92.596,126400000.0
2006-06-12 17:05:00,92.611,92.631,92.591,92.601,206699999.0
2006-06-12 17:06:00,92.602,92.604,92.575,92.578,295999996.0
2006-06-12 17:07:00,92.602,92.602,92.569,92.569,138199996.0
2006-06-12 17:08:00,92.57,92.587,92.563,92.581,318300002.0
2006-06-12 17:09:00,92.548,92.569,92.538,92.563,145800001.0
2006-06-12 17:10:00,92.56,92.57,92.548,92.548,217399996.0
2006-06-12 17:11:00,92.542,92.542,92.531,92.531,123900003.0
2006-06-12 17:12:00,92.535,92.551,92.535,92.551,15600000.0
2006-06-12 17:13:00,92.559,92.563,92.525,92.537,280100001.0
2006-06-12 17:14:00,92.548,92.552,92.509,92.54,366799997.0
2006-06-12 17:15:00,92.529,92.553,92.529,92.547,236100001.0
2006-06-12 17:16:00,92.545,92.548,92.523,92.548,194000002.0
2006-06-12 17:17:00,92.527,92.551,92.521,92.551,351899999.0
2006-06-12 17:18:00,92.531,92.548,92.529,92.548,118899999.0
2006-06-12 17:19:00,92.548,92.548,92.514,92.514,338400002.0
2006-06-12 17:20:00,92.523,92.546,92.519,92.527,124499997.0
2006-06-12 17:21:00,92.515,92.53,92.507,92.527,163199999.0
2006-06-12 17:22:00,92.542,92.544,92.505,92.505,127099999.0
2006-06-12 17:23:00,92.527,92.536,92.505,92.52,174100001.0
2006-06-12 17:24:00,92.524,92.541,92.524,92.541,52400002.0
2006-06-12 17:25:00,92.536,92.56,92.531,92.543,147200000.0
2006-06-12 17:26:00,92.553,92.561,92.54,92.54,298500004.0
2006-06-12 17:27:00,92.549,92.553,92.524,92.527,263800001.0
2006-06-12 17:28:00,92.55,92.571,92.548,92.559,311899999.0
2006-06-12 17:29:00,92.535,92.553,92.517,92.536,160300001.0
2006-06-12 17:30:00,92.535,92.54,92.517,92.519,288700001.0
2006-06-12 17:31:00,92.536,92.544,92.519,92.519,228199998.0
2006-06-12 17:32:00,92.534,92.546,92.513,92.515,353700000.0
2006-06-12 17:33:00,92.504,92.523,92.501,92.521,335899997.0
2006-06-12 17:34:00,92.525,92.54,92.512,92.521,238799996.0
2006-06-12 17:35:00,92.522,92.528,92.505,92.509,193500001.0
2006-06-12 17:36:00,92.532,92.544,92.523,92.523,315500001.0
2006-06-12 17:37:00,92.538,92.545,92.519,92.529,212500001.0
2006-06-12 17:38:00,92.544,92.558,92.531,92.545,328999999.0
2006-06-12 17:39:00,92.541,92.553,92.523,92.524,277000001.0
2006-06-12 17:40:00,92.51,92.536,92.51,92.533,140700001.0
2006-06-12 17:41:00,92.512,92.539,92.512,92.527,182399999.0
2006-06-12 17:42:00,92.509,92.532,92.505,92.532,252799998.0
2006-06-12 17:43:00,92.514,92.542,92.507,92.529,358000001.0
2006-06-12 17:44:00,92.51,92.537,92.51,92.534,176699997.0
2006-06-12 17:45:00,92.523,92.536,92.507,92.522,253900001.0
2006-06-12 17:46:00,92.521,92.525,92.486,92.5,309099999.0
2006-06-12 17:47:00,92.506,92.514,92.492,92.496,411199997.0
2006-06-12 17:48:00,92.501,92.521,92.495,92.496,220100000.0
2006-06-12 17:49:00,92.482,92.515,92.481,92.5,242699998.0
2006-06-12 17:50:00,92.488,92.508,92.482,92.502,191500002.0
2006-06-12 17:51:00,92.48,92.502,92.48,92.497,223900002.0
2006-06-12 17:52:00,92.499,92.505,92.483,92.488,188099996.0
2006-06-12 17:53:00,92.491,92.503,92.475,92.485,202500002.0
2006-06-12 17:54:00,92.495,92.501,92.475,92.488,202699999.0
2006-06-12 17:55:00,92.494,92.494,92.457,92.462,239299998.0
2006-06-12 17:56:00,92.484,92.496,92.473,92.486,265900000.0
2006-06-12 17:57:00,92.487,92.487,92.455,92.456,243999999.0
2006-06-12 17:58:00,92.461,92.461,92.434,92.434,181499999.0
2006-06-12 17:59:00,92.445,92.457,92.435,92.44,259099998.0
2006-06-12 18:00:00,92.431,92.448,92.416,92.434,232700002.0
2006-06-12 18:01:00,92.421,92.445,92.405,92.418,2036699991.0
2006-06-12 18:02:00,92.46,92.46,92.46,92.46,2020899995.0
2006-06-12 18:03:00,92.45,92.46,92.45,92.46,2020899995.0
2006-06-12 18:04:00,92.45,92.46,92.45,92.46,2020899995.0
2006-06-12 18:05:00,92.45,92.46,92.45,92.46,2020899995.0
2006-06-12 18:06:00,92.48,92.49,92.48,92.49,2020899995.0
2006-06-12 18:07:00,92.5,92.5,92.49,92.5,2020899995.0
2006-06-12 18:08:00,92.51,92.51,92.5,92.5,2020899995.0
2006-06-12 18:09:00,92.51,92.54,92.51,92.54,2020899995.0
2006-06-12 18:10:00,92.542,92.565,92.531,92.549,2020899995.0
2006-06-12 18:11:00,92.543,92.56,92.523,92.532,970899993.0
2006-06-12 18:12:00,92.547,92.572,92.54,92.56,1204999988.0
2006-06-12 18:13:00,92.544,92.578,92.533,92.566,1923799989.0
2006-06-12 18:14:00,92.57,92.58,92.57,92.58,1160700008.0
2006-06-12 18:16:00,92.59,92.59,92.59,92.59,1160700008.0
2006-06-12 18:17:00,92.557,92.586,92.555,92.572,1160700008.0
2006-06-12 18:18:00,92.572,92.59,92.554,92.559,1131599995.0
2006-06-12 18:19:00,92.59,92.59,92.58,92.58,1771799996.0
2006-06-12 18:20:00,92.549,92.576,92.546,92.563,1771799996.0
2006-06-12 18:21:00,92.56,92.581,92.555,92.573,1777499996.0
2006-06-12 18:22:00,92.569,92.58,92.544,92.567,1472299989.0
2006-06-12 18:23:00,92.59,92.59,92.59,92.59,1973999998.0
2006-06-12 18:25:00,92.57,92.58,92.57,92.57,1973999998.0
2006-06-12 18:26:00,92.564,92.566,92.538,92.541,1973999998.0
2006-06-12 18:27:00,92.55,92.562,92.534,92.548,1201099991.0
2006-06-12 18:28:00,92.563,92.573,92.543,92.549,1599000007.0
2006-06-12 18:29:00,92.558,92.587,92.545,92.587,1077999999.0
2006-06-12 18:30:00,92.594,92.602,92.577,92.584,706799997.0
2006-06-12 18:31:00,92.583,92.593,92.562,92.593,1368700001.0
2006-06-12 18:32:00,92.577,92.59,92.561,92.585,2000999992.0
2006-06-12 18:33:00,92.61,92.61,92.59,92.59,1805399981.0
2006-06-12 18:34:00,92.562,92.581,92.544,92.571,1805399981.0
2006-06-12 18:35:00,92.571,92.596,92.557,92.58,2009299993.0
2006-06-12 18:36:00,92.564,92.595,92.564,92.584,727100001.0
2006-06-12 18:37:00,92.588,92.589,92.553,92.583,957099996.0
2006-06-12 18:38:00,92.585,92.59,92.551,92.585,866100004.0
2006-06-12 18:39:00,92.585,92.595,92.566,92.566,1088699998.0
2006-06-12 18:40:00,92.574,92.604,92.571,92.59,1708599996.0
2006-06-12 18:41:00,92.596,92.615,92.578,92.59,949799996.0
2006-06-12 18:42:00,92.605,92.616,92.586,92.586,1460399993.0
2006-06-12 18:43:00,92.595,92.605,92.577,92.58,417400002.0
2006-06-12 18:44:00,92.598,92.608,92.574,92.574,1020900002.0
2006-06-12 18:45:00,92.572,92.615,92.572,92.61,706799997.0
2006-06-12 18:46:00,92.612,92.612,92.577,92.578,761499996.0
2006-06-12 18:47:00,92.566,92.593,92.562,92.572,250899999.0
2006-06-12 18:48:00,92.556,92.596,92.556,92.596,374799999.0
2006-06-12 18:49:00,92.581,92.595,92.562,92.577,825999995.0
2006-06-12 18:50:00,92.565,92.568,92.535,92.545,1060699996.0
2006-06-12 18:51:00,92.565,92.582,92.55,92.551,1253599997.0
2006-06-12 18:52:00,92.561,92.581,92.552,92.569,1201099991.0
2006-06-12 18:53:00,92.555,92.57,92.538,92.57,1783799983.0
2006-06-12 18:54:00,92.569,92.582,92.548,92.549,1270199996.0
2006-06-12 18:55:00,92.566,92.577,92.55,92.553,1635699994.0
2006-06-12 18:56:00,92.55,92.575,92.542,92.552,350199998.0
2006-06-12 18:57:00,92.545,92.555,92.53,92.534,475700001.0
2006-06-12 18:58:00,92.543,92.567,92.529,92.55,1074899993.0
2006-06-12 18:59:00,92.531,92.552,92.523,92.537,1060499989.0
2006-06-12 19:00:00,92.527,92.544,92.518,92.535,283100005.0
2006-06-12 19:01:00,92.515,92.534,92.503,92.521,504999996.0
2006-06-12 19:02:00,92.525,92.532,92.508,92.508,172399999.0
2006-06-12 19:03:00,92.516,92.526,92.504,92.508,510200001.0
2006-06-12 19:04:00,92.527,92.538,92.513,92.514,437599999.0
2006-06-12 19:05:00,92.527,92.542,92.514,92.524,575400001.0
2006-06-12 19:06:00,92.535,92.56,92.53,92.55,1055700000.0
2006-06-12 19:07:00,92.538,92.564,92.522,92.54,1322299993.0
2006-06-12 19:08:00,92.522,92.557,92.522,92.541,1554600000.0
2006-06-12 19:09:00,92.548,92.567,92.53,92.567,773599997.0
2006-06-12 19:10:00,92.573,92.582,92.563,92.577,368900003.0
2006-06-12 19:11:00,92.573,92.573,92.548,92.549,423799997.0
2006-06-12 19:12:00,92.566,92.586,92.554,92.576,251099996.0
2006-06-12 19:13:00,92.58,92.58,92.55,92.55,295299999.0
2006-06-12 19:14:00,92.573,92.577,92.554,92.565,460699996.0
2006-06-12 19:15:00,92.578,92.579,92.549,92.559,966299999.0
2006-06-12 19:16:00,92.568,92.587,92.555,92.573,463899997.0
2006-06-12 19:17:00,92.588,92.588,92.549,92.565,679699993.0
2006-06-12 19:18:00,92.556,92.574,92.535,92.552,560299996.0
2006-06-12 19:19:00,92.544,92.572,92.521,92.553,1187899998.0
2006-06-12 19:20:00,92.585,92.585,92.547,92.569,753100001.0
2006-06-12 19:21:00,92.583,92.595,92.566,92.57,872899995.0
2006-06-12 19:22:00,92.578,92.596,92.568,92.578,228200002.0
2006-06-12 19:23:00,92.582,92.605,92.572,92.596,1829299999.0
2006-06-12 19:24:00,92.595,92.606,92.582,92.597,785200004.0
2006-06-12 19:25:00,92.599,92.6,92.575,92.58,1190900002.0
2006-06-12 19:26:00,92.589,92.601,92.546,92.546,1610300000.0
2006-06-12 19:27:00,92.56,92.583,92.552,92.568,1179199992.0
2006-06-12 19:28:00,92.565,92.582,92.55,92.562,1046400002.0
2006-06-12 19:29:00,92.572,92.58,92.548,92.562,302600002.0
2006-06-12 19:30:00,92.593,92.593,92.562,92.581,994499998.0
2006-06-12 19:31:00,92.585,92.585,92.561,92.571,563599997.0
2006-06-12 19:32:00,92.57,92.584,92.561,92.576,960200002.0
2006-06-12 19:33:00,92.563,92.593,92.563,92.58,836599997.0
2006-06-12 19:34:00,92.574,92.595,92.561,92.585,1189099999.0
2006-06-12 19:35:00,92.585,92.588,92.544,92.558,852199994.0
2006-06-12 19:36:00,92.56,92.585,92.554,92.576,692899997.0
2006-06-12 19:37:00,92.585,92.594,92.572,92.572,158599998.0
2006-06-12 19:38:00,92.585,92.595,92.569,92.572,863999999.0
2006-06-12 19:39:00,92.57,92.59,92.563,92.582,734400006.0
2006-06-12 19:40:00,92.565,92.6,92.565,92.588,939799993.0
2006-06-12 19:41:00,92.571,92.592,92.566,92.566,1024700001.0
2006-06-12 19:42:00,92.565,92.598,92.565,92.598,1066299997.0
2006-06-12 19:43:00,92.574,92.59,92.566,92.589,494600001.0
2006-06-12 19:44:00,92.585,92.595,92.566,92.566,1127599999.0
2006-06-12 19:45:00,92.572,92.586,92.55,92.573,357100002.0
2006-06-12 19:46:00,92.582,92.587,92.556,92.556,469799998.0
2006-06-12 19:47:00,92.578,92.593,92.564,92.578,370699998.0
2006-06-12 19:48:00,92.587,92.597,92.568,92.591,819499996.0
2006-06-12 19:49:00,92.585,92.592,92.561,92.573,837699998.0
2006-06-12 19:50:00,92.578,92.6,92.571,92.576,399199997.0
2006-06-12 19:51:00,92.582,92.609,92.581,92.596,597199995.0
2006-06-12 19:52:00,92.593,92.602,92.576,92.58,389200000.0
2006-06-12 19:53:00,92.605,92.61,92.587,92.59,822600003.0
2006-06-12 19:54:00,92.606,92.606,92.576,92.576,735599999.0
2006-06-12 19:55:00,92.585,92.59,92.567,92.571,303500002.0
2006-06-12 19:56:00,92.581,92.592,92.572,92.586,499000000.0
2006-06-12 19:57:00,92.575,92.604,92.563,92.592,672499995.0
2006-06-12 19:58:00,92.571,92.596,92.569,92.59,1073700002.0
2006-06-12 19:59:00,92.593,92.603,92.578,92.587,795499997.0
2006-06-12 20:00:00,92.602,92.602,92.575,92.575,411299999.0
2006-06-12 20:01:00,92.593,92.603,92.573,92.58,521799993.0
2006-06-12 20:02:00,92.588,92.621,92.588,92.621,625399996.0
2006-06-12 20:03:00,92.622,92.624,92.599,92.605,695699997.0
2006-06-12 20:04:00,92.606,92.606,92.577,92.588,564599999.0
2006-06-12 20:05:00,92.603,92.625,92.597,92.613,522200000.0
2006-06-12 20:06:00,92.614,92.639,92.605,92.625,750199997.0
2006-06-12 20:07:00,92.637,92.66,92.628,92.653,528899996.0
2006-06-12 20:08:00,92.654,92.671,92.644,92.664,638100001.0
2006-06-12 20:09:00,92.653,92.654,92.633,92.639,472899995.0
2006-06-12 20:10:00,92.658,92.658,92.631,92.631,607299998.0
2006-06-12 20:11:00,92.626,92.647,92.604,92.635,1605699998.0
2006-06-12 20:12:00,92.609,92.658,92.609,92.656,1383599996.0
2006-06-12 20:13:00,92.653,92.676,92.645,92.673,1113200008.0
2006-06-12 20:14:00,92.67,92.67,92.628,92.648,433099993.0
2006-06-12 20:15:00,92.664,92.675,92.644,92.646,967599992.0
2006-06-12 20:16:00,92.657,92.678,92.644,92.661,1261500000.0
2006-06-12 20:17:00,92.647,92.675,92.647,92.666,200399997.0
2006-06-12 20:18:00,92.658,92.67,92.65,92.665,289000001.0
2006-06-12 20:19:00,92.651,92.675,92.645,92.67,1432299999.0
2006-06-12 20:20:00,92.66,92.692,92.658,92.665,1795800009.0
2006-06-12 20:21:00,92.685,92.696,92.672,92.672,404599998.0
2006-06-12 20:22:00,92.68,92.697,92.662,92.672,763100000.0
2006-06-12 20:23:00,92.693,92.703,92.674,92.681,717899998.0
2006-06-12 20:24:00,92.691,92.691,92.663,92.677,505299996.0
2006-06-12 20:25:00,92.686,92.686,92.637,92.637,710299996.0
2006-06-12 20:26:00,92.645,92.677,92.645,92.673,530199999.0
2006-06-12 20:27:00,92.681,92.684,92.651,92.651,1231100001.0
2006-06-12 20:28:00,92.648,92.68,92.648,92.665,2010399993.0
2006-06-12 20:29:00,92.68,92.69,92.67,92.69,1751200001.0
2006-06-12 20:30:00,92.68,92.69,92.68,92.69,1751200001.0
2006-06-12 20:31:00,92.67,92.67,92.64,92.657,1751200001.0
2006-06-12 20:32:00,92.668,92.695,92.661,92.692,2057199991.0
2006-06-12 20:33:00,92.682,92.697,92.656,92.682,540200001.0
2006-06-12 20:34:00,92.683,92.7,92.666,92.668,333099997.0
2006-06-12 20:35:00,92.673,92.68,92.651,92.651,648099998.0
2006-06-12 20:36:00,92.676,92.686,92.655,92.67,483299993.0
2006-06-12 20:37:00,92.667,92.685,92.653,92.674,435899999.0
2006-06-12 20:38:00,92.679,92.706,92.664,92.68,1637499993.0
2006-06-12 20:39:00,92.692,92.723,92.692,92.715,1196499999.0
2006-06-12 20:40:00,92.716,92.733,92.693,92.708,1523399996.0
2006-06-12 20:41:00,92.723,92.728,92.696,92.715,870399998.0
2006-06-12 20:42:00,92.719,92.73,92.702,92.72,904700003.0
2006-06-12 20:43:00,92.723,92.731,92.697,92.703,492800001.0
2006-06-12 20:44:00,92.717,92.73,92.698,92.725,1180100000.0
2006-06-12 20:45:00,92.72,92.728,92.69,92.691,970700003.0
2006-06-12 20:46:00,92.72,92.731,92.7,92.7,701499998.0
2006-06-12 20:47:00,92.705,92.743,92.705,92.725,1182600000.0
2006-06-12 20:48:00,92.721,92.732,92.697,92.702,1150799998.0
2006-06-12 20:49:00,92.716,92.721,92.674,92.685,888900005.0
2006-06-12 20:50:00,92.679,92.7,92.67,92.69,1014699995.0
2006-06-12 20:51:00,92.695,92.706,92.674,92.676,794900001.0
2006-06-12 20:52:00,92.686,92.702,92.661,92.693,465399999.0
2006-06-12 20:53:00,92.687,92.705,92.663,92.705,1517400002.0
2006-06-12 20:54:00,92.688,92.702,92.659,92.69,347499997.0
2006-06-12 20:55:00,92.692,92.702,92.675,92.689,1243999993.0
2006-06-12 20:56:00,92.694,92.7,92.661,92.661,1382899997.0
2006-06-12 20:57:00,92.676,92.708,92.676,92.695,1387899994.0
2006-06-12 20:58:00,92.7,92.71,92.68,92.69,2047800001.0
2006-06-12 20:59:00,92.671,92.679,92.619,92.658,2047800001.0
2006-06-12 21:00:00,92.675,92.705,92.674,92.692,1966699995.0
2006-06-12 21:01:00,92.695,92.705,92.67,92.674,2095999989.0
2006-06-12 21:02:00,92.668,92.7,92.665,92.7,693199989.0
2006-06-12 21:03:00,92.684,92.699,92.667,92.693,591099999.0
2006-06-12 21:04:00,92.693,92.693,92.667,92.685,360999996.0
2006-06-12 21:05:00,92.682,92.699,92.665,92.685,416900008.0
2006-06-12 21:06:00,92.692,92.7,92.676,92.683,370999999.0
2006-06-12 21:07:00,92.684,92.694,92.667,92.672,473999998.0
2006-06-12 21:08:00,92.673,92.682,92.654,92.654,514699992.0
2006-06-12 21:09:00,92.665,92.67,92.648,92.65,311199999.0
2006-06-12 21:10:00,92.662,92.679,92.653,92.67,373200001.0
2006-06-12 21:11:00,92.659,92.682,92.653,92.667,397099996.0
2006-06-12 21:12:00,92.66,92.672,92.64,92.658,353999998.0
2006-06-12 21:13:00,92.65,92.67,92.646,92.663,1111499991.0
2006-06-12 21:14:00,92.659,92.67,92.645,92.661,896900000.0
2006-06-12 21:15:00,92.65,92.662,92.64,92.655,1110799994.0
2006-06-12 21:16:00,92.658,92.67,92.641,92.649,692899996.0
2006-06-12 21:17:00,92.663,92.686,92.65,92.674,1297500003.0
2006-06-12 21:18:00,92.675,92.678,92.648,92.653,825199994.0
2006-06-12 21:19:00,92.647,92.682,92.647,92.677,1055200003.0
2006-06-12 21:20:00,92.671,92.671,92.633,92.644,1673599996.0
2006-06-12 21:21:00,92.672,92.688,92.651,92.66,1726999986.0
2006-06-12 21:22:00,92.655,92.675,92.634,92.664,1806599994.0
2006-06-12 21:23:00,92.667,92.686,92.649,92.67,812499994.0
2006-06-12 21:24:00,92.661,92.675,92.647,92.67,856499989.0
2006-06-12 21:25:00,92.65,92.67,92.647,92.665,1292499999.0
2006-06-12 21:26:00,92.665,92.675,92.65,92.652,528599994.0
2006-06-12 21:27:00,92.655,92.676,92.655,92.673,482600002.0
2006-06-12 21:28:00,92.665,92.678,92.657,92.678,355300000.0
2006-06-12 21:29:00,92.681,92.691,92.666,92.681,635300002.0
2006-06-12 21:30:00,92.664,92.677,92.645,92.665,405199999.0
2006-06-12 21:31:00,92.645,92.67,92.644,92.67,215099999.0
2006-06-12 21:32:00,92.672,92.684,92.662,92.673,1486499992.0
2006-06-12 21:33:00,92.666,92.678,92.649,92.665,223800001.0
2006-06-12 21:34:00,92.662,92.677,92.642,92.66,446800001.0
2006-06-12 21:35:00,92.67,92.672,92.645,92.651,363699998.0
2006-06-12 21:36:00,92.644,92.67,92.644,92.667,194900001.0
2006-06-12 21:37:00,92.66,92.676,92.641,92.664,445999996.0
2006-06-12 21:38:00,92.685,92.695,92.671,92.676,473300004.0
2006-06-12 21:39:00,92.695,92.705,92.676,92.697,245600006.0
2006-06-12 21:40:00,92.702,92.716,92.682,92.689,469400001.0
2006-06-12 21:41:00,92.702,92.702,92.674,92.674,364900001.0
2006-06-12 21:42:00,92.694,92.715,92.682,92.7,640699999.0
2006-06-12 21:43:00,92.713,92.719,92.687,92.695,593099997.0
2006-06-12 21:44:00,92.701,92.723,92.686,92.718,1407699992.0
2006-06-12 21:45:00,92.718,92.73,92.695,92.698,1068999996.0
2006-06-12 21:46:00,92.723,92.729,92.699,92.699,541999995.0
2006-06-12 21:47:00,92.723,92.731,92.703,92.703,820000001.0
2006-06-12 21:48:00,92.706,92.718,92.692,92.705,313999996.0
2006-06-12 21:49:00,92.713,92.722,92.687,92.694,663299998.0
2006-06-12 21:50:00,92.696,92.715,92.695,92.712,161400001.0
2006-06-12 21:51:00,92.708,92.708,92.674,92.674,476500003.0
2006-06-12 21:52:00,92.672,92.702,92.669,92.698,577500001.0
2006-06-12 21:53:00,92.71,92.71,92.69,92.69,206099999.0
2006-06-12 21:54:00,92.713,92.714,92.695,92.698,183199999.0
2006-06-12 21:55:00,92.714,92.717,92.698,92.698,193599999.0
2006-06-12 21:56:00,92.714,92.726,92.705,92.714,570499997.0
2006-06-12 21:57:00,92.696,92.723,92.69,92.723,91499999.0
2006-06-12 21:58:00,92.703,92.72,92.699,92.72,197400003.0
2006-06-12 21:59:00,92.718,92.728,92.694,92.712,674500000.0
2006-06-12 22:00:00,92.712,92.712,92.666,92.677,613999988.0
2006-06-12 22:01:00,92.689,92.704,92.673,92.68,871599999.0
2006-06-12 22:02:00,92.675,92.69,92.65,92.66,974199993.0
2006-06-12 22:03:00,92.654,92.68,92.654,92.67,268799999.0
2006-06-12 22:04:00,92.67,92.67,92.635,92.655,713400000.0
2006-06-12 22:05:00,92.646,92.664,92.634,92.656,157000000.0
2006-06-12 22:06:00,92.638,92.657,92.636,92.657,115900000.0
2006-06-12 22:07:00,92.655,92.7,92.655,92.7,184300002.0
2006-06-12 22:08:00,92.717,92.724,92.682,92.682,261499999.0
2006-06-12 22:09:00,92.676,92.697,92.646,92.661,389600005.0
2006-06-12 22:10:00,92.672,92.682,92.638,92.638,157200001.0
2006-06-12 22:11:00,92.672,92.674,92.646,92.648,445300000.0
2006-06-12 22:12:00,92.662,92.686,92.643,92.66,303699998.0
2006-06-12 22:13:00,92.658,92.681,92.652,92.668,508499996.0
2006-06-12 22:14:00,92.663,92.663,92.641,92.641,207600000.0
2006-06-12 22:15:00,92.643,92.668,92.643,92.661,741799994.0
2006-06-12 22:16:00,92.669,92.669,92.634,92.634,469200001.0
2006-06-12 22:17:00,92.672,92.673,92.648,92.673,162300001.0
2006-06-12 22:18:00,92.663,92.666,92.645,92.645,248199997.0
2006-06-12 22:19:00,92.645,92.663,92.624,92.642,193199999.0
2006-06-12 22:20:00,92.646,92.657,92.632,92.644,137399999.0
2006-06-12 22:21:00,92.632,92.654,92.628,92.639,138800000.0
2006-06-12 22:22:00,92.642,92.649,92.626,92.626,510300005.0
2006-06-12 22:23:00,92.641,92.642,92.622,92.622,183800004.0
2006-06-12 22:24:00,92.633,92.641,92.606,92.636,285500002.0
2006-06-12 22:25:00,92.624,92.652,92.624,92.65,377000003.0
2006-06-12 22:26:00,92.643,92.653,92.623,92.625,306399996.0
2006-06-12 22:27:00,92.655,92.668,92.642,92.643,744999993.0
2006-06-12 22:28:00,92.64,92.661,92.633,92.655,332099996.0
2006-06-12 22:29:00,92.663,92.665,92.626,92.626,298700000.0
2006-06-12 22:30:00,92.665,92.669,92.641,92.655,595799994.0
2006-06-12 22:31:00,92.643,92.662,92.642,92.658,172100000.0
2006-06-12 22:32:00,92.65,92.66,92.63,92.636,140699998.0
2006-06-12 22:33:00,92.653,92.653,92.627,92.627,517400000.0
2006-06-12 22:34:00,92.641,92.648,92.621,92.625,757999997.0
2006-06-12 22:35:00,92.64,92.652,92.63,92.645,377699999.0
2006-06-12 22:36:00,92.635,92.653,92.619,92.633,571499995.0
2006-06-12 22:37:00,92.62,92.646,92.62,92.645,156199999.0
2006-06-12 22:38:00,92.643,92.647,92.625,92.625,268900004.0
2006-06-12 22:39:00,92.632,92.652,92.627,92.647,240900000.0
2006-06-12 22:40:00,92.632,92.653,92.632,92.652,387399991.0
2006-06-12 22:41:00,92.642,92.661,92.642,92.658,278899998.0
2006-06-12 22:42:00,92.641,92.655,92.622,92.64,254499995.0
2006-06-12 22:43:00,92.647,92.661,92.626,92.634,609399994.0
2006-06-12 22:44:00,92.638,92.66,92.631,92.65,385399996.0
2006-06-12 22:45:00,92.641,92.663,92.625,92.662,305199998.0
2006-06-12 22:46:00,92.648,92.667,92.633,92.656,479300001.0
2006-06-12 22:47:00,92.663,92.666,92.638,92.643,350300004.0
2006-06-12 22:48:00,92.641,92.665,92.626,92.647,518699995.0
2006-06-12 22:49:00,92.631,92.665,92.631,92.655,566599996.0
2006-06-12 22:50:00,92.654,92.672,92.642,92.661,205700000.0
2006-06-12 22:51:00,92.661,92.672,92.638,92.663,591800005.0
2006-06-12 22:52:00,92.671,92.676,92.658,92.658,168099997.0
2006-06-12 22:53:00,92.677,92.677,92.619,92.647,367900001.0
2006-06-12 22:54:00,92.667,92.683,92.647,92.664,285200000.0
2006-06-12 22:55:00,92.661,92.679,92.649,92.666,512299995.0
2006-06-12 22:56:00,92.663,92.672,92.643,92.643,189800002.0
2006-06-12 22:57:00,92.667,92.674,92.639,92.649,227199999.0
2006-06-12 22:58:00,92.652,92.675,92.648,92.658,101699999.0
2006-06-12 22:59:00,92.631,92.655,92.583,92.63,322500001.0
2006-06-12 23:00:00,92.643,92.66,92.632,92.64,241600000.0
2006-06-12 23:01:00,92.669,92.704,92.646,92.699,185899998.0
2006-06-12 23:02:00,92.686,92.686,92.654,92.658,307999999.0
2006-06-12 23:03:00,92.659,92.699,92.649,92.699,176699998.0
2006-06-12 23:04:00,92.649,92.666,92.634,92.663,247300004.0
2006-06-12 23:05:00,92.674,92.69,92.652,92.69,252500002.0
2006-06-12 23:06:00,92.66,92.691,92.65,92.669,207800000.0
2006-06-12 23:07:00,92.707,92.707,92.672,92.672,123600001.0
2006-06-12 23:08:00,92.668,92.69,92.654,92.668,355199998.0
2006-06-12 23:09:00,92.658,92.685,92.643,92.658,244199998.0
2006-06-12 23:10:00,92.675,92.678,92.646,92.65,409499999.0
2006-06-12 23:11:00,92.682,92.684,92.652,92.652,195600003.0
2006-06-12 23:12:00,92.657,92.689,92.64,92.689,188900000.0
2006-06-12 23:13:00,92.69,92.705,92.654,92.67,160900002.0
2006-06-12 23:14:00,92.677,92.687,92.652,92.662,224500002.0
2006-06-12 23:15:00,92.678,92.696,92.659,92.662,171100003.0
2006-06-12 23:16:00,92.648,92.683,92.63,92.668,334299994.0
2006-06-12 23:17:00,92.647,92.686,92.644,92.686,307199996.0
2006-06-12 23:18:00,92.66,92.677,92.628,92.633,250999997.0
2006-06-12 23:19:00,92.645,92.679,92.641,92.663,409200001.0
2006-06-12 23:20:00,92.638,92.669,92.626,92.653,191300001.0
2006-06-12 23:21:00,92.63,92.664,92.628,92.658,203700002.0
2006-06-12 23:22:00,92.645,92.674,92.631,92.641,223999999.0
2006-06-12 23:23:00,92.65,92.666,92.634,92.651,182099997.0
2006-06-12 23:24:00,92.645,92.675,92.627,92.656,311699997.0
2006-06-12 23:25:00,92.645,92.655,92.621,92.65,241600000.0
2006-06-12 23:26:00,92.625,92.659,92.624,92.659,272800000.0
2006-06-12 23:27:00,92.63,92.645,92.616,92.636,144400000.0
2006-06-12 23:28:00,92.636,92.636,92.605,92.605,175399999.0
2006-06-12 23:29:00,92.623,92.624,92.599,92.603,308499998.0
2006-06-12 23:30:00,92.622,92.633,92.609,92.616,101600001.0
2006-06-12 23:31:00,92.632,92.643,92.619,92.635,268200002.0
2006-06-12 23:32:00,92.631,92.631,92.604,92.606,162799997.0
2006-06-12 23:33:00,92.611,92.627,92.593,92.614,209499998.0
2006-06-12 23:34:00,92.623,92.639,92.607,92.63,368900002.0
2006-06-12 23:35:00,92.61,92.64,92.59,92.626,379700000.0
2006-06-12 23:36:00,92.618,92.63,92.61,92.625,168799999.0
2006-06-12 23:37:00,92.622,92.633,92.616,92.617,76400000.0
2006-06-12 23:38:00,92.631,92.631,92.599,92.607,238299997.0
2006-06-12 23:39:00,92.622,92.631,92.601,92.615,197999999.0
2006-06-12 23:40:00,92.598,92.62,92.592,92.615,207499996.0
2006-06-12 23:41:00,92.605,92.642,92.605,92.642,130700000.0
2006-06-12 23:42:00,92.635,92.64,92.612,92.612,285699999.0
2006-06-12 23:43:00,92.622,92.646,92.622,92.643,177100003.0
2006-06-12 23:44:00,92.613,92.647,92.601,92.647,239099996.0
2006-06-12 23:45:00,92.618,92.638,92.616,92.634,97500001.0
2006-06-12 23:46:00,92.648,92.652,92.626,92.628,315100002.0
2006-06-12 23:47:00,92.627,92.654,92.627,92.654,67700000.0
2006-06-12 23:48:00,92.655,92.66,92.64,92.648,160399997.0
2006-06-12 23:49:00,92.651,92.663,92.638,92.656,231399999.0
2006-06-12 23:50:00,92.66,92.67,92.64,92.657,196800000.0
2006-06-12 23:51:00,92.655,92.677,92.654,92.665,328399995.0
2006-06-12 23:52:00,92.653,92.679,92.653,92.677,90500000.0
2006-06-12 23:53:00,92.676,92.676,92.658,92.658,173299997.0
2006-06-12 23:54:00,92.681,92.689,92.657,92.673,374899998.0
2006-06-12 23:55:00,92.668,92.688,92.654,92.662,207999999.0
2006-06-12 23:56:00,92.68,92.685,92.662,92.662,338499996.0
2006-06-12 23:57:00,92.675,92.68,92.66,92.668,128899999.0
2006-06-12 23:58:00,92.68,92.693,92.668,92.685,237100000.0
2006-06-12 23:59:00,92.683,92.683,92.664,92.664,73700000.0
2006-06-13 00:00:00,92.661,92.68,92.654,92.672,240600000.0
2006-06-13 00:01:00,92.639,92.675,92.639,92.67,154700002.0
2006-06-13 00:02:00,92.675,92.68,92.662,92.668,62300000.0
2006-06-13 00:03:00,92.672,92.672,92.644,92.65,290700000.0
2006-06-13 00:04:00,92.652,92.667,92.635,92.652,231799999.0
2006-06-13 00:05:00,92.661,92.678,92.65,92.678,297699995.0
2006-06-13 00:06:00,92.66,92.68,92.652,92.68,226799998.0
2006-06-13 00:07:00,92.673,92.677,92.655,92.655,288199998.0
2006-06-13 00:08:00,92.65,92.667,92.643,92.662,239099999.0
2006-06-13 00:09:00,92.658,92.683,92.636,92.662,189600001.0
2006-06-13 00:10:00,92.677,92.679,92.661,92.661,45500000.0
2006-06-13 00:11:00,92.685,92.685,92.662,92.669,106800000.0
2006-06-13 00:12:00,92.69,92.695,92.664,92.664,339600001.0
2006-06-13 00:13:00,92.674,92.699,92.674,92.692,82000000.0
2006-06-13 00:14:00,92.7,92.7,92.669,92.675,158899999.0
2006-06-13 00:15:00,92.667,92.683,92.662,92.677,124800000.0
2006-06-13 00:16:00,92.672,92.673,92.647,92.653,252899994.0
2006-06-13 00:17:00,92.667,92.667,92.635,92.635,162700002.0
2006-06-13 00:18:00,92.634,92.658,92.63,92.652,253899999.0
2006-06-13 00:19:00,92.637,92.656,92.635,92.652,239000004.0
2006-06-13 00:20:00,92.648,92.657,92.626,92.626,286699997.0
2006-06-13 00:21:00,92.642,92.643,92.616,92.62,250800001.0
2006-06-13 00:22:00,92.635,92.66,92.622,92.65,112599999.0
2006-06-13 00:23:00,92.637,92.656,92.635,92.653,219199998.0
2006-06-13 00:24:00,92.66,92.66,92.623,92.63,198900001.0
2006-06-13 00:25:00,92.663,92.676,92.64,92.66,164699998.0
2006-06-13 00:26:00,92.678,92.678,92.652,92.657,146699999.0
2006-06-13 00:27:00,92.686,92.688,92.667,92.667,323900003.0
2006-06-13 00:28:00,92.685,92.696,92.671,92.676,84500000.0
2006-06-13 00:29:00,92.686,92.699,92.668,92.697,171700000.0
2006-06-13 00:30:00,92.666,92.688,92.658,92.688,177800002.0
2006-06-13 00:31:00,92.685,92.69,92.67,92.678,122300000.0
2006-06-13 00:32:00,92.665,92.684,92.65,92.677,297499998.0
2006-06-13 00:33:00,92.685,92.694,92.671,92.681,203900000.0
2006-06-13 00:34:00,92.669,92.688,92.649,92.678,86800002.0
2006-06-13 00:35:00,92.67,92.7,92.67,92.7,133999999.0
2006-06-13 00:36:00,92.699,92.699,92.667,92.693,275500000.0
2006-06-13 00:37:00,92.683,92.696,92.664,92.669,291599999.0
2006-06-13 00:38:00,92.681,92.693,92.663,92.685,294700001.0
2006-06-13 00:39:00,92.685,92.69,92.662,92.668,214399996.0
2006-06-13 00:40:00,92.686,92.686,92.656,92.665,203500000.0
2006-06-13 00:41:00,92.685,92.695,92.671,92.68,163500000.0
2006-06-13 00:42:00,92.664,92.686,92.662,92.683,196200000.0
2006-06-13 00:43:00,92.659,92.684,92.659,92.684,39300002.0
2006-06-13 00:44:00,92.66,92.68,92.65,92.67,166699999.0
2006-06-13 00:45:00,92.658,92.68,92.645,92.667,271400004.0
2006-06-13 00:46:00,92.668,92.7,92.652,92.7,138699997.0
2006-06-13 00:47:00,92.68,92.702,92.669,92.689,319799996.0
2006-06-13 00:48:00,92.684,92.692,92.661,92.661,228900000.0
2006-06-13 00:49:00,92.69,92.707,92.677,92.692,96200000.0
2006-06-13 00:50:00,92.694,92.717,92.685,92.685,295000000.0
2006-06-13 00:51:00,92.697,92.723,92.682,92.71,214999998.0
2006-06-13 00:52:00,92.703,92.717,92.687,92.706,193700001.0
2006-06-13 00:53:00,92.703,92.707,92.682,92.695,268299997.0
2006-06-13 00:54:00,92.693,92.708,92.684,92.708,141500003.0
2006-06-13 00:55:00,92.715,92.718,92.696,92.71,186800000.0
2006-06-13 00:56:00,92.685,92.714,92.68,92.691,188599999.0
2006-06-13 00:57:00,92.685,92.705,92.681,92.7,235300002.0
2006-06-13 00:58:00,92.697,92.707,92.674,92.674,284200002.0
2006-06-13 00:59:00,92.686,92.698,92.673,92.692,302800005.0
2006-06-13 01:00:00,92.662,92.701,92.662,92.693,310299998.0
2006-06-13 01:01:00,92.699,92.706,92.687,92.693,57099999.0
2006-06-13 01:02:00,92.707,92.712,92.677,92.697,134999997.0
2006-06-13 01:03:00,92.7,92.703,92.683,92.688,72000000.0
2006-06-13 01:04:00,92.687,92.701,92.675,92.695,209500001.0
2006-06-13 01:05:00,92.68,92.705,92.68,92.705,52100000.0
2006-06-13 01:06:00,92.712,92.724,92.696,92.702,219100003.0
2006-06-13 01:07:00,92.695,92.713,92.687,92.707,184100002.0
2006-06-13 01:08:00,92.706,92.719,92.696,92.712,107800001.0
2006-06-13 01:09:00,92.703,92.708,92.683,92.695,260900000.0
2006-06-13 01:10:00,92.692,92.705,92.683,92.699,97499998.0
2006-06-13 01:11:00,92.695,92.708,92.68,92.708,187700000.0
2006-06-13 01:12:00,92.703,92.704,92.67,92.673,260200000.0
2006-06-13 01:13:00,92.665,92.69,92.659,92.69,147600001.0
2006-06-13 01:14:00,92.683,92.683,92.653,92.653,89800000.0
2006-06-13 01:15:00,92.684,92.69,92.672,92.685,264100000.0
2006-06-13 01:16:00,92.693,92.714,92.685,92.685,196899995.0
2006-06-13 01:17:00,92.696,92.696,92.673,92.679,201800004.0
2006-06-13 01:18:00,92.678,92.7,92.678,92.688,155699998.0
2006-06-13 01:19:00,92.684,92.706,92.684,92.697,154999999.0
2006-06-13 01:20:00,92.689,92.697,92.662,92.662,219399997.0
2006-06-13 01:21:00,92.672,92.695,92.666,92.683,241899997.0
2006-06-13 01:22:00,92.684,92.696,92.669,92.681,19300000.0
2006-06-13 01:23:00,92.693,92.699,92.67,92.686,202200002.0
2006-06-13 01:24:00,92.684,92.709,92.674,92.693,194200000.0
2006-06-13 01:25:00,92.676,92.694,92.661,92.693,329799999.0
2006-06-13 01:26:00,92.695,92.695,92.669,92.672,196499998.0
2006-06-13 01:27:00,92.687,92.7,92.673,92.688,231399999.0
2006-06-13 01:28:00,92.693,92.696,92.671,92.678,124699999.0
2006-06-13 01:29:00,92.687,92.698,92.655,92.661,269900000.0
2006-06-13 01:30:00,92.677,92.687,92.657,92.673,260400004.0
2006-06-13 01:31:00,92.667,92.691,92.667,92.69,131899998.0
2006-06-13 01:32:00,92.67,92.697,92.668,92.697,192900000.0
2006-06-13 01:33:00,92.691,92.691,92.675,92.675,41099999.0
2006-06-13 01:34:00,92.673,92.691,92.664,92.678,339199996.0
2006-06-13 01:35:00,92.654,92.672,92.648,92.67,266600000.0
2006-06-13 01:36:00,92.667,92.667,92.634,92.634,155999998.0
2006-06-13 01:37:00,92.655,92.668,92.64,92.663,241900002.0
2006-06-13 01:38:00,92.658,92.674,92.641,92.674,262799999.0
2006-06-13 01:39:00,92.669,92.669,92.642,92.65,162200000.0
2006-06-13 01:40:00,92.642,92.659,92.639,92.654,262900001.0
2006-06-13 01:41:00,92.641,92.665,92.641,92.66,265000000.0
2006-06-13 01:42:00,92.651,92.654,92.623,92.647,322599997.0
2006-06-13 01:43:00,92.643,92.674,92.627,92.664,203499996.0
2006-06-13 01:44:00,92.646,92.668,92.645,92.647,147200001.0
2006-06-13 01:45:00,92.673,92.695,92.673,92.694,195399998.0
2006-06-13 01:46:00,92.7,92.7,92.672,92.682,250799998.0
2006-06-13 01:47:00,92.668,92.684,92.665,92.677,198500001.0
2006-06-13 01:48:00,92.685,92.729,92.669,92.718,201900001.0
2006-06-13 01:49:00,92.72,92.72,92.678,92.678,370600001.0
2006-06-13 01:50:00,92.664,92.718,92.664,92.711,296100002.0
2006-06-13 01:51:00,92.712,92.724,92.696,92.705,196699999.0
2006-06-13 01:52:00,92.72,92.733,92.693,92.707,408400000.0
2006-06-13 01:53:00,92.708,92.72,92.683,92.693,220300002.0
2006-06-13 01:54:00,92.717,92.742,92.717,92.729,265799999.0
2006-06-13 01:55:00,92.724,92.738,92.714,92.734,303100001.0
2006-06-13 01:56:00,92.729,92.739,92.711,92.715,225199997.0
2006-06-13 01:57:00,92.707,92.728,92.7,92.721,358899996.0
2006-06-13 01:58:00,92.715,92.727,92.696,92.713,216600000.0
2006-06-13 01:59:00,92.715,92.73,92.676,92.685,267499995.0
2006-06-13 02:00:00,92.69,92.705,92.678,92.682,184299998.0
2006-06-13 02:01:00,92.694,92.704,92.674,92.695,227899996.0
2006-06-13 02:02:00,92.691,92.703,92.682,92.703,130300000.0
2006-06-13 02:03:00,92.667,92.688,92.64,92.656,194000001.0
2006-06-13 02:04:00,92.669,92.677,92.649,92.658,117099999.0
2006-06-13 02:05:00,92.673,92.688,92.656,92.674,158900000.0
2006-06-13 02:06:00,92.668,92.692,92.661,92.69,244499998.0
2006-06-13 02:07:00,92.683,92.71,92.676,92.695,188800000.0
2006-06-13 02:08:00,92.681,92.713,92.681,92.691,173799997.0
2006-06-13 02:09:00,92.69,92.702,92.676,92.676,242000001.0
2006-06-13 02:10:00,92.676,92.7,92.676,92.697,168000001.0
2006-06-13 02:11:00,92.666,92.687,92.656,92.676,202600001.0
2006-06-13 02:12:00,92.691,92.704,92.665,92.683,339800000.0
2006-06-13 02:13:00,92.67,92.687,92.666,92.686,144500000.0
2006-06-13 02:14:00,92.681,92.693,92.663,92.682,147100000.0
2006-06-13 02:15:00,92.688,92.701,92.666,92.668,285000001.0
2006-06-13 02:16:00,92.68,92.694,92.66,92.667,269300004.0
2006-06-13 02:17:00,92.674,92.688,92.66,92.688,215800000.0
2006-06-13 02:18:00,92.682,92.682,92.649,92.653,212900001.0
2006-06-13 02:19:00,92.661,92.682,92.648,92.666,160399998.0
2006-06-13 02:20:00,92.663,92.679,92.659,92.666,237500000.0
2006-06-13 02:21:00,92.655,92.671,92.65,92.663,87899999.0
2006-06-13 02:22:00,92.649,92.677,92.644,92.677,222900000.0
2006-06-13 02:23:00,92.67,92.686,92.656,92.678,177500000.0
2006-06-13 02:24:00,92.68,92.693,92.662,92.664,197299999.0
2006-06-13 02:25:00,92.693,92.698,92.67,92.678,187699999.0
2006-06-13 02:26:00,92.687,92.697,92.653,92.669,130499998.0
2006-06-13 02:27:00,92.688,92.69,92.655,92.655,378700000.0
2006-06-13 02:28:00,92.668,92.672,92.655,92.655,71700001.0
2006-06-13 02:29:00,92.668,92.704,92.668,92.698,205100000.0
2006-06-13 02:30:00,92.689,92.695,92.664,92.664,177999998.0
2006-06-13 02:31:00,92.682,92.682,92.653,92.653,226299995.0
2006-06-13 02:32:00,92.664,92.692,92.664,92.686,200800005.0
2006-06-13 02:33:00,92.68,92.706,92.679,92.699,171800000.0
2006-06-13 02:34:00,92.651,92.69,92.651,92.679,174700000.0
2006-06-13 02:35:00,92.672,92.693,92.654,92.668,272599997.0
2006-06-13 02:36:00,92.686,92.697,92.671,92.684,226699996.0
2006-06-13 02:37:00,92.687,92.708,92.675,92.708,219599999.0
2006-06-13 02:38:00,92.699,92.701,92.679,92.701,138799999.0
2006-06-13 02:39:00,92.693,92.696,92.678,92.683,172799997.0
2006-06-13 02:40:00,92.687,92.697,92.668,92.683,116800000.0
2006-06-13 02:41:00,92.683,92.697,92.669,92.697,345499998.0
2006-06-13 02:42:00,92.684,92.695,92.673,92.681,298599995.0
2006-06-13 02:43:00,92.688,92.688,92.654,92.673,140799999.0
2006-06-13 02:44:00,92.676,92.686,92.664,92.675,253500000.0
2006-06-13 02:45:00,92.647,92.673,92.647,92.673,127299998.0
2006-06-13 02:46:00,92.672,92.685,92.658,92.658,171500001.0
2006-06-13 02:47:00,92.657,92.704,92.657,92.704,203400000.0
2006-06-13 02:48:00,92.714,92.724,92.69,92.693,239699999.0
2006-06-13 02:49:00,92.701,92.701,92.682,92.683,108399999.0
2006-06-13 02:50:00,92.703,92.711,92.689,92.693,222900001.0
2006-06-13 02:51:00,92.713,92.72,92.696,92.72,136500001.0
2006-06-13 02:52:00,92.7,92.729,92.7,92.725,251200000.0
2006-06-13 02:53:00,92.695,92.722,92.695,92.722,203500004.0
2006-06-13 02:54:00,92.709,92.735,92.709,92.732,214499996.0
2006-06-13 02:55:00,92.726,92.737,92.713,92.73,215999999.0
2006-06-13 02:56:00,92.729,92.743,92.721,92.736,235999997.0
2006-06-13 02:57:00,92.718,92.748,92.711,92.718,341900002.0
2006-06-13 02:58:00,92.727,92.734,92.705,92.716,299300002.0
2006-06-13 02:59:00,92.713,92.726,92.694,92.702,434399996.0
2006-06-13 03:00:00,92.705,92.732,92.704,92.724,305699998.0
2006-06-13 03:01:00,92.709,92.731,92.702,92.724,251000002.0
2006-06-13 03:02:00,92.714,92.727,92.704,92.722,123000001.0
2006-06-13 03:03:00,92.716,92.731,92.705,92.729,174700001.0
2006-06-13 03:04:00,92.718,92.718,92.699,92.713,202000001.0
2006-06-13 03:05:00,92.714,92.737,92.702,92.702,262700000.0
2006-06-13 03:06:00,92.71,92.736,92.702,92.728,205600000.0
2006-06-13 03:07:00,92.72,92.742,92.715,92.734,132899998.0
2006-06-13 03:08:00,92.736,92.736,92.708,92.716,315300002.0
2006-06-13 03:09:00,92.724,92.749,92.71,92.715,128199999.0
2006-06-13 03:10:00,92.707,92.726,92.694,92.709,325800001.0
2006-06-13 03:11:00,92.727,92.727,92.696,92.7,237500000.0
2006-06-13 03:12:00,92.7,92.728,92.7,92.72,262499997.0
2006-06-13 03:13:00,92.713,92.719,92.696,92.697,348300001.0
2006-06-13 03:14:00,92.697,92.725,92.697,92.722,197600000.0
2006-06-13 03:15:00,92.704,92.726,92.698,92.715,241800000.0
2006-06-13 03:16:00,92.706,92.725,92.699,92.719,335699998.0
2006-06-13 03:17:00,92.715,92.726,92.701,92.701,185300001.0
2006-06-13 03:18:00,92.714,92.736,92.705,92.71,434599997.0
2006-06-13 03:19:00,92.7,92.722,92.7,92.718,171600001.0
2006-06-13 03:20:00,92.713,92.713,92.687,92.687,111599998.0
2006-06-13 03:21:00,92.692,92.713,92.692,92.706,375199998.0
2006-06-13 03:22:00,92.691,92.715,92.689,92.713,259300000.0
2006-06-13 03:23:00,92.722,92.724,92.699,92.699,144899997.0
2006-06-13 03:24:00,92.704,92.731,92.704,92.725,205699998.0
2006-06-13 03:25:00,92.727,92.727,92.699,92.707,359900000.0
2006-06-13 03:26:00,92.716,92.728,92.708,92.723,212600002.0
2006-06-13 03:27:00,92.706,92.728,92.699,92.728,81800000.0
2006-06-13 03:28:00,92.718,92.723,92.7,92.706,201499998.0
2006-06-13 03:29:00,92.722,92.722,92.701,92.701,46499999.0
2006-06-13 03:30:00,92.711,92.726,92.69,92.705,208100002.0
2006-06-13 03:31:00,92.698,92.715,92.693,92.695,217000003.0
2006-06-13 03:32:00,92.707,92.72,92.689,92.713,327299996.0
2006-06-13 03:33:00,92.713,92.72,92.695,92.695,339399998.0
2006-06-13 03:34:00,92.692,92.713,92.686,92.713,214299996.0
2006-06-13 03:35:00,92.713,92.721,92.693,92.693,264000002.0
2006-06-13 03:36:00,92.693,92.711,92.693,92.694,146699999.0
2006-06-13 03:37:00,92.683,92.703,92.674,92.696,143300002.0
2006-06-13 03:38:00,92.7,92.722,92.681,92.703,217500000.0
2006-06-13 03:39:00,92.715,92.733,92.685,92.71,75500000.0
2006-06-13 03:40:00,92.718,92.735,92.702,92.71,230900001.0
2006-06-13 03:41:00,92.734,92.734,92.707,92.723,184599998.0
2006-06-13 03:42:00,92.727,92.734,92.708,92.72,233600000.0
2006-06-13 03:43:00,92.722,92.735,92.715,92.728,117600000.0
2006-06-13 03:44:00,92.701,92.729,92.666,92.729,221400002.0
2006-06-13 03:45:00,92.721,92.726,92.702,92.703,91199999.0
2006-06-13 03:46:00,92.711,92.726,92.693,92.705,224999999.0
2006-06-13 03:47:00,92.713,92.728,92.701,92.715,244899997.0
2006-06-13 03:48:00,92.702,92.719,92.694,92.714,42100000.0
2006-06-13 03:49:00,92.717,92.73,92.705,92.73,278399996.0
2006-06-13 03:50:00,92.727,92.738,92.709,92.716,268200003.0
2006-06-13 03:51:00,92.738,92.738,92.702,92.702,271299998.0
2006-06-13 03:52:00,92.722,92.722,92.689,92.691,252300000.0
2006-06-13 03:53:00,92.684,92.701,92.669,92.679,309600003.0
2006-06-13 03:54:00,92.677,92.695,92.667,92.678,177399999.0
2006-06-13 03:55:00,92.657,92.68,92.655,92.662,213199997.0
2006-06-13 03:56:00,92.687,92.687,92.658,92.665,150200001.0
2006-06-13 03:57:00,92.668,92.67,92.649,92.649,250699996.0
2006-06-13 03:58:00,92.668,92.679,92.644,92.644,225900002.0
2006-06-13 03:59:00,92.65,92.668,92.646,92.651,163400003.0
2006-06-13 04:00:00,92.646,92.66,92.624,92.66,99100000.0
2006-06-13 04:01:00,92.672,92.679,92.662,92.665,215499995.0
2006-06-13 04:02:00,92.661,92.661,92.609,92.634,169600000.0
2006-06-13 04:03:00,92.66,92.67,92.647,92.661,206899998.0
2006-06-13 04:04:00,92.665,92.683,92.648,92.655,91899999.0
2006-06-13 04:05:00,92.653,92.675,92.653,92.666,129399998.0
2006-06-13 04:06:00,92.649,92.704,92.649,92.7,214200003.0
2006-06-13 04:07:00,92.685,92.703,92.665,92.689,195800000.0
2006-06-13 04:08:00,92.671,92.692,92.665,92.675,312199998.0
2006-06-13 04:09:00,92.69,92.697,92.664,92.664,405800001.0
2006-06-13 04:10:00,92.671,92.698,92.67,92.698,165400000.0
2006-06-13 04:11:00,92.668,92.693,92.668,92.672,147100000.0
2006-06-13 04:12:00,92.684,92.71,92.684,92.707,163099996.0
2006-06-13 04:13:00,92.695,92.695,92.673,92.674,259599996.0
2006-06-13 04:14:00,92.661,92.692,92.661,92.679,242700002.0
2006-06-13 04:15:00,92.675,92.688,92.663,92.676,277199998.0
2006-06-13 04:16:00,92.683,92.684,92.662,92.668,145500000.0
2006-06-13 04:17:00,92.682,92.696,92.669,92.673,162600001.0
2006-06-13 04:18:00,92.668,92.69,92.667,92.685,274100003.0
2006-06-13 04:19:00,92.675,92.691,92.675,92.691,42299999.0
2006-06-13 04:20:00,92.661,92.695,92.661,92.695,353899997.0
2006-06-13 04:21:00,92.688,92.706,92.675,92.692,175400000.0
2006-06-13 04:22:00,92.697,92.703,92.685,92.702,183900001.0
2006-06-13 04:23:00,92.697,92.708,92.684,92.696,213399998.0
2006-06-13 04:24:00,92.697,92.705,92.684,92.684,165900002.0
2006-06-13 04:25:00,92.683,92.698,92.667,92.693,195699998.0
2006-06-13 04:26:00,92.696,92.696,92.673,92.673,147600001.0
2006-06-13 04:27:00,92.675,92.694,92.666,92.688,196800000.0
2006-06-13 04:28:00,92.7,92.705,92.685,92.697,241499998.0
2006-06-13 04:29:00,92.666,92.704,92.665,92.696,317599999.0
2006-06-13 04:30:00,92.675,92.692,92.664,92.678,107400000.0
2006-06-13 04:31:00,92.664,92.686,92.662,92.675,145599999.0
2006-06-13 04:32:00,92.677,92.7,92.668,92.668,218899999.0
2006-06-13 04:33:00,92.66,92.683,92.66,92.682,68400000.0
2006-06-13 04:34:00,92.683,92.683,92.662,92.662,199699999.0
2006-06-13 04:35:00,92.683,92.688,92.668,92.676,228700001.0
2006-06-13 04:36:00,92.668,92.684,92.668,92.672,301699997.0
2006-06-13 04:37:00,92.667,92.686,92.656,92.669,210400002.0
2006-06-13 04:38:00,92.689,92.697,92.668,92.673,268300002.0
2006-06-13 04:39:00,92.694,92.702,92.668,92.691,221400001.0
2006-06-13 04:40:00,92.672,92.693,92.672,92.693,234700001.0
2006-06-13 04:41:00,92.678,92.7,92.674,92.693,206000004.0
2006-06-13 04:42:00,92.688,92.7,92.675,92.683,157899999.0
2006-06-13 04:43:00,92.684,92.702,92.683,92.698,160000000.0
2006-06-13 04:44:00,92.7,92.708,92.691,92.691,134699998.0
2006-06-13 04:45:00,92.71,92.71,92.691,92.691,118999999.0
2006-06-13 04:46:00,92.702,92.706,92.683,92.684,223799997.0
2006-06-13 04:47:00,92.685,92.706,92.68,92.699,178999997.0
2006-06-13 04:48:00,92.701,92.701,92.679,92.69,166700001.0
2006-06-13 04:49:00,92.703,92.705,92.677,92.688,197999998.0
2006-06-13 04:50:00,92.701,92.707,92.683,92.689,253700001.0
2006-06-13 04:51:00,92.698,92.703,92.678,92.679,235599998.0
2006-06-13 04:52:00,92.691,92.716,92.689,92.693,255599998.0
2006-06-13 04:53:00,92.708,92.721,92.688,92.688,231400001.0
2006-06-13 04:54:00,92.7,92.7,92.674,92.674,191199997.0
2006-06-13 04:55:00,92.677,92.694,92.677,92.694,79000000.0
2006-06-13 04:56:00,92.685,92.695,92.665,92.673,212400000.0
2006-06-13 04:57:00,92.684,92.684,92.657,92.657,121100000.0
2006-06-13 04:58:00,92.673,92.684,92.661,92.681,267499999.0
2006-06-13 04:59:00,92.676,92.697,92.668,92.668,225500003.0
2006-06-13 05:00:00,92.695,92.699,92.677,92.698,271300001.0
2006-06-13 05:01:00,92.676,92.696,92.654,92.679,71000002.0
2006-06-13 05:02:00,92.694,92.701,92.653,92.677,230400000.0
2006-06-13 05:03:00,92.698,92.698,92.68,92.68,45200000.0
2006-06-13 05:04:00,92.67,92.696,92.665,92.669,278899998.0
2006-06-13 05:05:00,92.665,92.697,92.665,92.697,234799999.0
2006-06-13 05:06:00,92.677,92.693,92.669,92.687,276000000.0
2006-06-13 05:07:00,92.668,92.693,92.668,92.679,284900002.0
2006-06-13 05:08:00,92.671,92.683,92.657,92.662,224200003.0
2006-06-13 05:09:00,92.685,92.691,92.661,92.667,186900000.0
2006-06-13 05:10:00,92.676,92.683,92.651,92.664,285700000.0
2006-06-13 05:11:00,92.69,92.69,92.662,92.662,96000000.0
2006-06-13 05:12:00,92.673,92.695,92.671,92.685,199799997.0
2006-06-13 05:13:00,92.682,92.692,92.672,92.685,58599999.0
2006-06-13 05:14:00,92.685,92.69,92.67,92.678,205800001.0
2006-06-13 05:15:00,92.679,92.69,92.666,92.685,76900001.0
2006-06-13 05:16:00,92.678,92.699,92.67,92.697,218400001.0
2006-06-13 05:17:00,92.68,92.698,92.678,92.698,279899999.0
2006-06-13 05:18:00,92.692,92.701,92.667,92.685,295500001.0
2006-06-13 05:19:00,92.676,92.703,92.676,92.681,163100000.0
2006-06-13 05:20:00,92.694,92.704,92.691,92.704,79700000.0
2006-06-13 05:21:00,92.697,92.71,92.684,92.702,215099998.0
2006-06-13 05:22:00,92.699,92.729,92.699,92.725,181000004.0
2006-06-13 05:23:00,92.735,92.749,92.724,92.746,107899999.0
2006-06-13 05:24:00,92.714,92.749,92.714,92.749,110700000.0
2006-06-13 05:25:00,92.736,92.749,92.712,92.712,216900001.0
2006-06-13 05:26:00,92.739,92.747,92.728,92.735,66199998.0
2006-06-13 05:27:00,92.747,92.747,92.72,92.72,166599995.0
2006-06-13 05:28:00,92.744,92.745,92.712,92.74,311700003.0
2006-06-13 05:29:00,92.717,92.734,92.717,92.729,83800003.0
2006-06-13 05:30:00,92.723,92.736,92.689,92.72,209899996.0
2006-06-13 05:31:00,92.737,92.737,92.707,92.717,234999997.0
2006-06-13 05:32:00,92.703,92.722,92.699,92.715,270000001.0
2006-06-13 05:33:00,92.701,92.724,92.699,92.71,407499997.0
2006-06-13 05:34:00,92.713,92.726,92.7,92.723,212399997.0
2006-06-13 05:35:00,92.712,92.726,92.706,92.713,147700001.0
2006-06-13 05:36:00,92.717,92.717,92.695,92.699,108099999.0
2006-06-13 05:37:00,92.71,92.722,92.692,92.692,164499999.0
2006-06-13 05:38:00,92.7,92.72,92.7,92.72,116800000.0
2006-06-13 05:39:00,92.725,92.729,92.698,92.707,217599998.0
2006-06-13 05:40:00,92.723,92.723,92.695,92.703,149000000.0
2006-06-13 05:41:00,92.713,92.713,92.683,92.688,185499997.0
2006-06-13 05:42:00,92.685,92.703,92.685,92.697,125199999.0
2006-06-13 05:43:00,92.71,92.71,92.682,92.697,117299998.0
2006-06-13 05:44:00,92.686,92.708,92.679,92.701,280999997.0
2006-06-13 05:45:00,92.709,92.725,92.698,92.72,211900001.0
2006-06-13 05:46:00,92.7,92.719,92.696,92.71,185800000.0
2006-06-13 05:47:00,92.692,92.72,92.65,92.72,125599999.0
2006-06-13 05:48:00,92.718,92.718,92.694,92.694,184899997.0
2006-06-13 05:49:00,92.708,92.725,92.696,92.715,234000002.0
2006-06-13 05:50:00,92.696,92.716,92.692,92.7,224200000.0
2006-06-13 05:51:00,92.721,92.732,92.695,92.722,255099998.0
2006-06-13 05:52:00,92.718,92.72,92.695,92.695,300099995.0
2006-06-13 05:53:00,92.703,92.718,92.698,92.718,216000002.0
2006-06-13 05:54:00,92.7,92.725,92.69,92.702,191999996.0
2006-06-13 05:55:00,92.708,92.72,92.686,92.694,250400002.0
2006-06-13 05:56:00,92.696,92.719,92.696,92.714,131700000.0
2006-06-13 05:57:00,92.725,92.738,92.707,92.719,200099997.0
2006-06-13 05:58:00,92.735,92.753,92.729,92.748,90599999.0
2006-06-13 05:59:00,92.738,92.755,92.732,92.754,310800003.0
2006-06-13 06:00:00,92.746,92.746,92.714,92.721,274100003.0
2006-06-13 06:01:00,92.725,92.742,92.71,92.736,250900002.0
2006-06-13 06:02:00,92.734,92.741,92.717,92.723,38400000.0
2006-06-13 06:03:00,92.745,92.745,92.73,92.73,123400000.0
2006-06-13 06:04:00,92.747,92.759,92.731,92.735,204500000.0
2006-06-13 06:05:00,92.728,92.748,92.724,92.741,292000001.0
2006-06-13 06:06:00,92.736,92.754,92.722,92.742,292100004.0
2006-06-13 06:07:00,92.719,92.746,92.719,92.732,144900001.0
2006-06-13 06:08:00,92.723,92.737,92.71,92.737,295500002.0
2006-06-13 06:09:00,92.722,92.747,92.722,92.747,360199995.0
2006-06-13 06:10:00,92.721,92.75,92.713,92.733,290399998.0
2006-06-13 06:11:00,92.714,92.748,92.703,92.748,114099999.0
2006-06-13 06:12:00,92.753,92.762,92.736,92.741,258400002.0
2006-06-13 06:13:00,92.759,92.761,92.744,92.746,74699999.0
2006-06-13 06:14:00,92.748,92.776,92.747,92.776,205500000.0
2006-06-13 06:15:00,92.752,92.78,92.752,92.775,155199999.0
2006-06-13 06:16:00,92.773,92.79,92.771,92.786,167599998.0
2006-06-13 06:17:00,92.75,92.797,92.75,92.797,241700000.0
2006-06-13 06:18:00,92.796,92.796,92.758,92.762,133100000.0
2006-06-13 06:19:00,92.773,92.773,92.721,92.746,203600000.0
2006-06-13 06:20:00,92.761,92.777,92.752,92.752,155000001.0
2006-06-13 06:21:00,92.748,92.765,92.742,92.76,61900001.0
2006-06-13 06:22:00,92.746,92.763,92.741,92.76,146799997.0
2006-06-13 06:23:00,92.748,92.76,92.736,92.744,265800001.0
2006-06-13 06:24:00,92.735,92.753,92.733,92.747,117200003.0
2006-06-13 06:25:00,92.718,92.755,92.718,92.752,207799998.0
2006-06-13 06:26:00,92.753,92.754,92.74,92.744,50900000.0
2006-06-13 06:27:00,92.747,92.767,92.735,92.753,123300000.0
2006-06-13 06:28:00,92.765,92.765,92.724,92.724,125000000.0
2006-06-13 06:29:00,92.75,92.754,92.722,92.722,228399995.0
2006-06-13 06:30:00,92.729,92.75,92.717,92.731,208700001.0
2006-06-13 06:31:00,92.724,92.742,92.717,92.721,161400000.0
2006-06-13 06:32:00,92.737,92.756,92.733,92.745,289999996.0
2006-06-13 06:33:00,92.748,92.754,92.729,92.741,199499998.0
2006-06-13 06:34:00,92.743,92.752,92.722,92.745,182399999.0
2006-06-13 06:35:00,92.747,92.764,92.73,92.74,243499998.0
2006-06-13 06:36:00,92.72,92.74,92.72,92.735,154900002.0
2006-06-13 06:37:00,92.742,92.746,92.72,92.72,248300003.0
2006-06-13 06:38:00,92.737,92.737,92.698,92.722,218799999.0
2006-06-13 06:39:00,92.721,92.751,92.721,92.744,199500000.0
2006-06-13 06:40:00,92.73,92.75,92.73,92.75,254000002.0
2006-06-13 06:41:00,92.727,92.749,92.725,92.733,218100000.0
2006-06-13 06:42:00,92.723,92.747,92.711,92.738,183000000.0
2006-06-13 06:43:00,92.747,92.756,92.732,92.732,203200003.0
2006-06-13 06:44:00,92.744,92.751,92.727,92.733,76800000.0
2006-06-13 06:45:00,92.742,92.766,92.722,92.752,305699996.0
2006-06-13 06:46:00,92.748,92.774,92.748,92.765,301800002.0
2006-06-13 06:47:00,92.744,92.781,92.744,92.762,298700004.0
2006-06-13 06:48:00,92.774,92.774,92.754,92.754,92300002.0
2006-06-13 06:49:00,92.776,92.776,92.745,92.745,62000001.0
2006-06-13 06:50:00,92.765,92.767,92.751,92.753,81900000.0
2006-06-13 06:51:00,92.765,92.773,92.752,92.763,240899998.0
2006-06-13 06:52:00,92.752,92.773,92.736,92.765,169199999.0
2006-06-13 06:53:00,92.769,92.769,92.734,92.734,234899995.0
2006-06-13 06:54:00,92.732,92.751,92.727,92.732,108000000.0
2006-06-13 06:55:00,92.74,92.752,92.729,92.743,272500000.0
2006-06-13 06:56:00,92.723,92.744,92.714,92.742,282700001.0
2006-06-13 06:57:00,92.738,92.75,92.731,92.75,121099998.0
2006-06-13 06:58:00,92.735,92.754,92.717,92.754,183399998.0
2006-06-13 06:59:00,92.752,92.774,92.741,92.753,247400005.0
2006-06-13 07:00:00,92.762,92.762,92.732,92.732,179099998.0
2006-06-13 07:01:00,92.757,92.786,92.755,92.786,242400003.0
2006-06-13 07:02:00,92.783,92.785,92.758,92.766,157100002.0
2006-06-13 07:03:00,92.764,92.781,92.753,92.776,153500000.0
2006-06-13 07:04:00,92.759,92.78,92.756,92.78,148300002.0
2006-06-13 07:05:00,92.761,92.779,92.753,92.777,200499996.0
2006-06-13 07:06:00,92.772,92.781,92.758,92.761,188999997.0
2006-06-13 07:07:00,92.787,92.787,92.764,92.764,146200000.0
2006-06-13 07:08:00,92.771,92.771,92.737,92.737,164199999.0
2006-06-13 07:09:00,92.755,92.781,92.741,92.772,145500000.0
2006-06-13 07:10:00,92.77,92.77,92.751,92.751,98200000.0
2006-06-13 07:11:00,92.764,92.769,92.736,92.745,194100000.0
2006-06-13 07:12:00,92.765,92.775,92.749,92.751,189799998.0
2006-06-13 07:13:00,92.773,92.779,92.756,92.765,201300003.0
2006-06-13 07:14:00,92.747,92.768,92.746,92.764,388200001.0
2006-06-13 07:15:00,92.756,92.768,92.746,92.768,78600001.0
2006-06-13 07:16:00,92.755,92.761,92.732,92.748,169800004.0
2006-06-13 07:17:00,92.741,92.77,92.741,92.765,261799999.0
2006-06-13 07:18:00,92.754,92.771,92.754,92.771,89600000.0
2006-06-13 07:19:00,92.779,92.8,92.766,92.774,259500000.0
2006-06-13 07:20:00,92.786,92.797,92.772,92.773,318200003.0
2006-06-13 07:21:00,92.778,92.79,92.772,92.785,37300001.0
2006-06-13 07:22:00,92.768,92.795,92.768,92.774,176799998.0
2006-06-13 07:23:00,92.784,92.8,92.773,92.773,158900001.0
2006-06-13 07:24:00,92.779,92.794,92.767,92.781,192299997.0
2006-06-13 07:25:00,92.789,92.8,92.778,92.779,243199999.0
2006-06-13 07:26:00,92.805,92.827,92.782,92.813,290499995.0
2006-06-13 07:27:00,92.805,92.822,92.789,92.794,277000002.0
2006-06-13 07:28:00,92.807,92.83,92.794,92.813,198799999.0
2006-06-13 07:29:00,92.8,92.819,92.789,92.792,199199998.0
2006-06-13 07:30:00,92.8,92.814,92.788,92.794,324700001.0
2006-06-13 07:31:00,92.8,92.803,92.782,92.784,139299999.0
2006-06-13 07:32:00,92.802,92.805,92.771,92.801,273799997.0
2006-06-13 07:33:00,92.783,92.801,92.77,92.797,239199999.0
2006-06-13 07:34:00,92.766,92.801,92.766,92.79,103200000.0
2006-06-13 07:35:00,92.786,92.796,92.767,92.782,287000001.0
2006-06-13 07:36:00,92.778,92.808,92.778,92.795,206100001.0
2006-06-13 07:37:00,92.794,92.808,92.779,92.808,237299999.0
2006-06-13 07:38:00,92.802,92.808,92.783,92.801,233500002.0
2006-06-13 07:39:00,92.797,92.811,92.779,92.803,294000001.0
2006-06-13 07:40:00,92.815,92.817,92.789,92.805,197199998.0
2006-06-13 07:41:00,92.84,92.845,92.816,92.819,114199999.0
2006-06-13 07:42:00,92.801,92.832,92.8,92.82,248799996.0
2006-06-13 07:43:00,92.818,92.82,92.8,92.82,157500002.0
2006-06-13 07:44:00,92.811,92.82,92.79,92.815,194600002.0
2006-06-13 07:45:00,92.791,92.826,92.791,92.811,260099998.0
2006-06-13 07:46:00,92.803,92.808,92.769,92.789,160399999.0
2006-06-13 07:47:00,92.803,92.824,92.802,92.804,241600002.0
2006-06-13 07:48:00,92.813,92.824,92.801,92.815,273499998.0
2006-06-13 07:49:00,92.8,92.819,92.795,92.815,257099999.0
2006-06-13 07:50:00,92.795,92.813,92.789,92.813,186999998.0
2006-06-13 07:51:00,92.813,92.825,92.807,92.824,204499998.0
2006-06-13 07:52:00,92.801,92.831,92.801,92.831,273700004.0
2006-06-13 07:53:00,92.82,92.842,92.813,92.829,247500000.0
2006-06-13 07:54:00,92.841,92.858,92.829,92.841,162999999.0
2006-06-13 07:55:00,92.838,92.851,92.82,92.835,268900002.0
2006-06-13 07:56:00,92.826,92.843,92.812,92.832,355600000.0
2006-06-13 07:57:00,92.819,92.852,92.819,92.837,184099998.0
2006-06-13 07:58:00,92.808,92.831,92.808,92.82,142700001.0
2006-06-13 07:59:00,92.826,92.834,92.812,92.816,185300002.0
2006-06-13 08:00:00,92.814,92.831,92.808,92.808,199499999.0
2006-06-13 08:01:00,92.819,92.842,92.803,92.821,241000002.0
2006-06-13 08:02:00,92.809,92.835,92.803,92.83,271799998.0
2006-06-13 08:03:00,92.827,92.833,92.808,92.825,258899997.0
2006-06-13 08:04:00,92.823,92.823,92.795,92.805,251300002.0
2006-06-13 08:05:00,92.791,92.808,92.785,92.798,272899996.0
2006-06-13 08:06:00,92.792,92.792,92.774,92.774,139400002.0
2006-06-13 08:07:00,92.762,92.789,92.751,92.765,290100003.0
2006-06-13 08:08:00,92.763,92.787,92.753,92.763,326399996.0
2006-06-13 08:09:00,92.771,92.818,92.771,92.818,218899995.0
2006-06-13 08:10:00,92.815,92.822,92.789,92.804,309499996.0
2006-06-13 08:11:00,92.806,92.83,92.795,92.795,137100001.0
2006-06-13 08:12:00,92.815,92.845,92.813,92.825,297400000.0
2006-06-13 08:13:00,92.837,92.859,92.818,92.839,158199998.0
2006-06-13 08:14:00,92.844,92.857,92.825,92.837,271799997.0
2006-06-13 08:15:00,92.838,92.865,92.831,92.865,186799999.0
2006-06-13 08:16:00,92.873,92.873,92.835,92.835,21500000.0
2006-06-13 08:17:00,92.851,92.851,92.828,92.83,241199997.0
2006-06-13 08:18:00,92.842,92.843,92.823,92.843,244299999.0
2006-06-13 08:19:00,92.858,92.858,92.818,92.821,288800003.0
2006-06-13 08:20:00,92.844,92.848,92.811,92.811,106200001.0
2006-06-13 08:21:00,92.835,92.844,92.823,92.831,122600001.0
2006-06-13 08:22:00,92.829,92.857,92.828,92.843,218299999.0
2006-06-13 08:23:00,92.832,92.856,92.832,92.856,80199999.0
2006-06-13 08:24:00,92.863,92.863,92.823,92.823,237400000.0
2006-06-13 08:25:00,92.845,92.866,92.831,92.852,157300000.0
2006-06-13 08:26:00,92.862,92.9,92.862,92.9,274900000.0
2006-06-13 08:27:00,92.883,92.904,92.87,92.888,368299999.0
2006-06-13 08:28:00,92.861,92.888,92.861,92.883,234599999.0
2006-06-13 08:29:00,92.852,92.871,92.84,92.85,211699996.0
2006-06-13 08:30:00,92.853,92.856,92.829,92.832,224100000.0
2006-06-13 08:31:00,92.843,92.867,92.825,92.845,269899998.0
2006-06-13 08:32:00,92.84,92.859,92.833,92.855,210600000.0
2006-06-13 08:33:00,92.854,92.865,92.833,92.833,205600000.0
2006-06-13 08:34:00,92.854,92.87,92.833,92.851,178900001.0
2006-06-13 08:35:00,92.858,92.884,92.857,92.882,269300000.0
2006-06-13 08:36:00,92.864,92.885,92.853,92.875,414600006.0
2006-06-13 08:37:00,92.875,92.878,92.852,92.874,458399999.0
2006-06-13 08:38:00,92.875,92.875,92.854,92.865,141699999.0
2006-06-13 08:39:00,92.842,92.873,92.842,92.87,306999999.0
2006-06-13 08:40:00,92.859,92.873,92.854,92.868,275299999.0
2006-06-13 08:41:00,92.863,92.881,92.849,92.861,237000003.0
2006-06-13 08:42:00,92.877,92.892,92.861,92.875,278100001.0
2006-06-13 08:43:00,92.863,92.882,92.847,92.865,232899998.0
2006-06-13 08:44:00,92.863,92.892,92.84,92.856,203900000.0
2006-06-13 08:45:00,92.876,92.884,92.856,92.867,84300000.0
2006-06-13 08:46:00,92.872,92.872,92.847,92.847,202499998.0
2006-06-13 08:47:00,92.865,92.876,92.846,92.846,233899997.0
2006-06-13 08:48:00,92.839,92.866,92.838,92.849,177900000.0
2006-06-13 08:49:00,92.83,92.861,92.83,92.861,295199999.0
2006-06-13 08:50:00,92.846,92.862,92.825,92.844,160799997.0
2006-06-13 08:51:00,92.836,92.864,92.809,92.835,184399999.0
2006-06-13 08:52:00,92.845,92.845,92.816,92.832,172800003.0
2006-06-13 08:53:00,92.823,92.837,92.802,92.829,280699999.0
2006-06-13 08:54:00,92.818,92.841,92.818,92.824,234800001.0
2006-06-13 08:55:00,92.828,92.853,92.824,92.837,133200002.0
2006-06-13 08:56:00,92.833,92.851,92.821,92.841,283199997.0
2006-06-13 08:57:00,92.832,92.857,92.825,92.835,278699995.0
2006-06-13 08:58:00,92.817,92.831,92.795,92.807,200400000.0
2006-06-13 08:59:00,92.805,92.819,92.787,92.803,119700002.0
2006-06-13 09:00:00,92.802,92.815,92.786,92.807,223899997.0
2006-06-13 09:01:00,92.776,92.792,92.768,92.785,222999999.0
2006-06-13 09:02:00,92.791,92.812,92.775,92.797,211400002.0
2006-06-13 09:03:00,92.813,92.813,92.771,92.776,175499999.0
2006-06-13 09:04:00,92.78,92.804,92.769,92.785,266200001.0
2006-06-13 09:05:00,92.797,92.806,92.771,92.783,243100000.0
2006-06-13 09:06:00,92.803,92.819,92.783,92.799,317300000.0
2006-06-13 09:07:00,92.81,92.838,92.793,92.793,277799992.0
2006-06-13 09:08:00,92.772,92.826,92.772,92.815,187999996.0
2006-06-13 09:09:00,92.792,92.808,92.78,92.798,210299998.0
2006-06-13 09:10:00,92.796,92.796,92.767,92.767,123100002.0
2006-06-13 09:11:00,92.769,92.782,92.756,92.775,127499999.0
2006-06-13 09:12:00,92.777,92.788,92.763,92.772,216399997.0
2006-06-13 09:13:00,92.779,92.795,92.767,92.776,189700000.0
2006-06-13 09:14:00,92.768,92.768,92.729,92.729,131100001.0
2006-06-13 09:15:00,92.737,92.737,92.693,92.693,159399999.0
2006-06-13 09:16:00,92.711,92.74,92.711,92.719,107100002.0
2006-06-13 09:17:00,92.713,92.751,92.704,92.751,256599996.0
2006-06-13 09:18:00,92.744,92.779,92.744,92.751,169200000.0
2006-06-13 09:19:00,92.743,92.762,92.731,92.76,238200003.0
2006-06-13 09:20:00,92.756,92.758,92.729,92.738,234999999.0
2006-06-13 09:21:00,92.733,92.756,92.704,92.719,189800000.0
2006-06-13 09:22:00,92.723,92.742,92.708,92.717,186799999.0
2006-06-13 09:23:00,92.719,92.725,92.701,92.707,134899998.0
2006-06-13 09:24:00,92.72,92.745,92.712,92.718,280799998.0
2006-06-13 09:25:00,92.704,92.726,92.677,92.713,299100006.0
2006-06-13 09:26:00,92.696,92.716,92.688,92.702,289799996.0
2006-06-13 09:27:00,92.715,92.722,92.691,92.691,292199996.0
2006-06-13 09:28:00,92.718,92.731,92.702,92.709,218999997.0
2006-06-13 09:29:00,92.726,92.735,92.709,92.724,269100002.0
2006-06-13 09:30:00,92.726,92.727,92.702,92.717,350600006.0
2006-06-13 09:31:00,92.72,92.733,92.705,92.715,115999999.0
2006-06-13 09:32:00,92.709,92.742,92.709,92.739,387200000.0
2006-06-13 09:33:00,92.731,92.743,92.71,92.711,290499997.0
2006-06-13 09:34:00,92.714,92.733,92.697,92.703,238300000.0
2006-06-13 09:35:00,92.697,92.725,92.681,92.691,191699999.0
2006-06-13 09:36:00,92.688,92.703,92.672,92.679,181400000.0
2006-06-13 09:37:00,92.677,92.704,92.663,92.686,260900004.0
2006-06-13 09:38:00,92.687,92.704,92.67,92.694,405199994.0
2006-06-13 09:39:00,92.696,92.706,92.68,92.7,201999996.0
2006-06-13 09:40:00,92.703,92.705,92.682,92.682,296399998.0
2006-06-13 09:41:00,92.702,92.708,92.68,92.693,219400001.0
2006-06-13 09:42:00,92.7,92.721,92.684,92.721,284200001.0
2006-06-13 09:43:00,92.708,92.725,92.687,92.725,263899998.0
2006-06-13 09:44:00,92.718,92.744,92.709,92.723,329200002.0
2006-06-13 09:45:00,92.749,92.749,92.717,92.728,204100000.0
2006-06-13 09:46:00,92.748,92.752,92.724,92.752,212799999.0
2006-06-13 09:47:00,92.738,92.751,92.725,92.748,258599996.0
2006-06-13 09:48:00,92.742,92.742,92.717,92.728,170700001.0
2006-06-13 09:49:00,92.735,92.743,92.723,92.736,139699997.0
2006-06-13 09:50:00,92.714,92.733,92.7,92.717,344900001.0
2006-06-13 09:51:00,92.718,92.732,92.697,92.711,351200003.0
2006-06-13 09:52:00,92.695,92.73,92.695,92.712,185099999.0
2006-06-13 09:53:00,92.713,92.721,92.692,92.702,301600001.0
2006-06-13 09:54:00,92.725,92.725,92.704,92.704,191399998.0
2006-06-13 09:55:00,92.711,92.722,92.693,92.696,121399999.0
2006-06-13 09:56:00,92.696,92.737,92.696,92.737,176599996.0
2006-06-13 09:57:00,92.733,92.746,92.718,92.724,406500001.0
2006-06-13 09:58:00,92.723,92.737,92.701,92.717,149400000.0
2006-06-13 09:59:00,92.714,92.73,92.693,92.693,173600000.0
2006-06-13 10:00:00,92.691,92.711,92.691,92.711,46800000.0
2006-06-13 10:01:00,92.706,92.735,92.688,92.688,192799999.0
2006-06-13 10:02:00,92.702,92.702,92.669,92.669,73700002.0
2006-06-13 10:03:00,92.66,92.698,92.66,92.685,219400005.0
2006-06-13 10:04:00,92.673,92.703,92.673,92.678,415000003.0
2006-06-13 10:05:00,92.68,92.706,92.677,92.685,100000000.0
2006-06-13 10:06:00,92.691,92.713,92.691,92.713,51799999.0
2006-06-13 10:07:00,92.722,92.722,92.697,92.712,256100000.0
2006-06-13 10:08:00,92.682,92.711,92.681,92.704,190500002.0
2006-06-13 10:09:00,92.7,92.7,92.681,92.685,152699997.0
2006-06-13 10:10:00,92.672,92.717,92.672,92.717,238000002.0
2006-06-13 10:11:00,92.71,92.737,92.71,92.734,179900001.0
2006-06-13 10:12:00,92.713,92.732,92.694,92.713,163099999.0
2006-06-13 10:13:00,92.716,92.732,92.711,92.73,182799998.0
2006-06-13 10:14:00,92.722,92.748,92.716,92.72,222400000.0
2006-06-13 10:15:00,92.741,92.754,92.718,92.74,275600002.0
2006-06-13 10:16:00,92.737,92.751,92.717,92.737,231999999.0
2006-06-13 10:17:00,92.719,92.742,92.685,92.701,133699998.0
2006-06-13 10:18:00,92.7,92.704,92.676,92.676,334400001.0
2006-06-13 10:19:00,92.69,92.712,92.671,92.693,232300000.0
2006-06-13 10:20:00,92.708,92.716,92.687,92.702,282300002.0
2006-06-13 10:21:00,92.702,92.706,92.682,92.693,232800001.0
2006-06-13 10:22:00,92.711,92.715,92.684,92.715,410700000.0
2006-06-13 10:23:00,92.702,92.71,92.682,92.708,220300001.0
2006-06-13 10:24:00,92.684,92.702,92.666,92.684,116799999.0
2006-06-13 10:25:00,92.687,92.69,92.67,92.674,240000001.0
2006-06-13 10:26:00,92.678,92.691,92.652,92.668,273899998.0
2006-06-13 10:27:00,92.668,92.68,92.655,92.658,222800001.0
2006-06-13 10:28:00,92.66,92.672,92.643,92.655,69000001.0
2006-06-13 10:29:00,92.657,92.693,92.657,92.685,213700001.0
2006-06-13 10:30:00,92.692,92.704,92.67,92.67,176899996.0
2006-06-13 10:31:00,92.697,92.703,92.656,92.687,376900007.0
2006-06-13 10:32:00,92.672,92.672,92.638,92.642,165700001.0
2006-06-13 10:33:00,92.662,92.68,92.656,92.671,210000000.0
2006-06-13 10:34:00,92.668,92.701,92.668,92.687,185000001.0
2006-06-13 10:35:00,92.681,92.681,92.65,92.663,156500001.0
2006-06-13 10:36:00,92.665,92.677,92.641,92.659,322900001.0
2006-06-13 10:37:00,92.673,92.685,92.651,92.669,302800002.0
2006-06-13 10:38:00,92.661,92.679,92.651,92.668,221899999.0
2006-06-13 10:39:00,92.685,92.693,92.672,92.672,184199998.0
2006-06-13 10:40:00,92.669,92.683,92.653,92.663,319699997.0
2006-06-13 10:41:00,92.664,92.677,92.654,92.672,147599997.0
2006-06-13 10:42:00,92.675,92.688,92.661,92.666,351200004.0
2006-06-13 10:43:00,92.674,92.69,92.645,92.67,249400000.0
2006-06-13 10:44:00,92.684,92.705,92.665,92.682,344600000.0
2006-06-13 10:45:00,92.686,92.708,92.681,92.708,294999999.0
2006-06-13 10:46:00,92.685,92.71,92.684,92.705,224199997.0
2006-06-13 10:47:00,92.69,92.707,92.684,92.707,237200000.0
2006-06-13 10:48:00,92.692,92.692,92.65,92.65,247799999.0
2006-06-13 10:49:00,92.689,92.689,92.663,92.678,176599998.0
2006-06-13 10:50:00,92.682,92.682,92.652,92.652,163500004.0
2006-06-13 10:51:00,92.67,92.687,92.659,92.67,198699999.0
2006-06-13 10:52:00,92.659,92.692,92.659,92.685,119099996.0
2006-06-13 10:53:00,92.698,92.712,92.686,92.686,200799998.0
2006-06-13 10:54:00,92.704,92.756,92.7,92.756,322599998.0
2006-06-13 10:55:00,92.762,92.772,92.742,92.742,207399998.0
2006-06-13 10:56:00,92.735,92.737,92.707,92.722,269499998.0
2006-06-13 10:57:00,92.729,92.749,92.717,92.721,252400002.0
2006-06-13 10:58:00,92.726,92.73,92.701,92.707,228500000.0
2006-06-13 10:59:00,92.693,92.712,92.687,92.687,230299997.0
2006-06-13 11:00:00,92.688,92.699,92.665,92.673,227000001.0
2006-06-13 11:01:00,92.672,92.686,92.64,92.671,281800003.0
2006-06-13 11:02:00,92.676,92.682,92.64,92.647,208000002.0
2006-06-13 11:03:00,92.656,92.679,92.649,92.655,313600001.0
2006-06-13 11:04:00,92.666,92.681,92.653,92.665,113800001.0
2006-06-13 11:05:00,92.644,92.675,92.642,92.662,309099997.0
2006-06-13 11:06:00,92.656,92.676,92.646,92.668,101399999.0
2006-06-13 11:07:00,92.68,92.68,92.66,92.673,117199997.0
2006-06-13 11:08:00,92.676,92.676,92.647,92.662,302900001.0
2006-06-13 11:09:00,92.669,92.684,92.657,92.662,139199999.0
2006-06-13 11:10:00,92.659,92.683,92.659,92.676,235699997.0
2006-06-13 11:11:00,92.677,92.705,92.657,92.69,274799999.0
2006-06-13 11:12:00,92.711,92.72,92.688,92.705,176299997.0
2006-06-13 11:13:00,92.681,92.708,92.681,92.7,283800002.0
2006-06-13 11:14:00,92.683,92.696,92.665,92.679,302499994.0
2006-06-13 11:15:00,92.674,92.676,92.644,92.651,345900001.0
2006-06-13 11:16:00,92.662,92.675,92.648,92.673,167099996.0
2006-06-13 11:17:00,92.663,92.696,92.662,92.696,236899998.0
2006-06-13 11:18:00,92.685,92.705,92.682,92.705,265499996.0
2006-06-13 11:19:00,92.7,92.723,92.7,92.717,157800003.0
2006-06-13 11:20:00,92.713,92.719,92.69,92.707,206600002.0
2006-06-13 11:21:00,92.714,92.714,92.686,92.698,302299999.0
2006-06-13 11:22:00,92.689,92.714,92.674,92.699,256699999.0
2006-06-13 11:23:00,92.71,92.722,92.698,92.698,187599996.0
2006-06-13 11:24:00,92.694,92.714,92.689,92.704,160000001.0
2006-06-13 11:25:00,92.708,92.708,92.677,92.68,191200000.0
2006-06-13 11:26:00,92.679,92.694,92.649,92.661,291200003.0
2006-06-13 11:27:00,92.659,92.663,92.638,92.642,320800002.0
2006-06-13 11:28:00,92.67,92.68,92.656,92.658,83700000.0
2006-06-13 11:29:00,92.68,92.69,92.654,92.655,259499995.0
2006-06-13 11:30:00,92.643,92.675,92.638,92.675,265600002.0
2006-06-13 11:31:00,92.662,92.677,92.645,92.67,165699999.0
2006-06-13 11:32:00,92.682,92.69,92.661,92.661,302899999.0
2006-06-13 11:33:00,92.664,92.675,92.633,92.633,303400002.0
2006-06-13 11:34:00,92.662,92.68,92.647,92.658,370099996.0
2006-06-13 11:35:00,92.656,92.704,92.656,92.704,163300001.0
2006-06-13 11:36:00,92.691,92.697,92.665,92.674,292799998.0
2006-06-13 11:37:00,92.698,92.722,92.679,92.68,167200000.0
2006-06-13 11:38:00,92.688,92.689,92.652,92.653,233799999.0
2006-06-13 11:39:00,92.648,92.669,92.646,92.669,187799998.0
2006-06-13 11:40:00,92.664,92.684,92.643,92.664,284399995.0
2006-06-13 11:41:00,92.646,92.662,92.63,92.66,500599993.0
2006-06-13 11:42:00,92.666,92.672,92.634,92.668,255399997.0
2006-06-13 11:43:00,92.659,92.677,92.648,92.649,206000000.0
2006-06-13 11:44:00,92.657,92.693,92.657,92.689,344999995.0
2006-06-13 11:45:00,92.688,92.72,92.676,92.71,207699999.0
2006-06-13 11:46:00,92.72,92.729,92.708,92.713,120799998.0
2006-06-13 11:47:00,92.715,92.758,92.715,92.756,165799997.0
2006-06-13 11:48:00,92.73,92.75,92.724,92.735,225499997.0
2006-06-13 11:49:00,92.715,92.743,92.707,92.725,299000001.0
2006-06-13 11:50:00,92.715,92.754,92.715,92.75,213400001.0
2006-06-13 11:51:00,92.741,92.741,92.71,92.719,224900001.0
2006-06-13 11:52:00,92.744,92.758,92.73,92.741,338199996.0
2006-06-13 11:53:00,92.741,92.756,92.719,92.74,339499999.0
2006-06-13 11:54:00,92.736,92.742,92.712,92.713,306499995.0
2006-06-13 11:55:00,92.708,92.726,92.704,92.721,201699997.0
2006-06-13 11:56:00,92.724,92.742,92.713,92.742,139500002.0
2006-06-13 11:57:00,92.714,92.732,92.71,92.732,227599999.0
2006-06-13 11:58:00,92.727,92.728,92.702,92.709,306100000.0
2006-06-13 11:59:00,92.723,92.737,92.698,92.698,357299999.0
2006-06-13 12:00:00,92.694,92.73,92.691,92.73,309000000.0
2006-06-13 12:01:00,92.71,92.729,92.698,92.722,214500005.0
2006-06-13 12:02:00,92.715,92.737,92.701,92.732,193899999.0
2006-06-13 12:03:00,92.715,92.747,92.715,92.742,325500001.0
2006-06-13 12:04:00,92.732,92.742,92.719,92.726,239400001.0
2006-06-13 12:05:00,92.727,92.734,92.708,92.708,132100000.0
2006-06-13 12:06:00,92.706,92.729,92.704,92.722,202699999.0
2006-06-13 12:07:00,92.715,92.724,92.7,92.705,426299995.0
2006-06-13 12:08:00,92.723,92.734,92.708,92.716,131999999.0
2006-06-13 12:09:00,92.71,92.743,92.71,92.736,203400002.0
2006-06-13 12:10:00,92.721,92.74,92.709,92.732,252899998.0
2006-06-13 12:11:00,92.74,92.749,92.722,92.73,120100003.0
2006-06-13 12:12:00,92.736,92.743,92.702,92.702,364599999.0
2006-06-13 12:13:00,92.741,92.756,92.729,92.73,258000002.0
2006-06-13 12:14:00,92.757,92.772,92.756,92.77,341000002.0
2006-06-13 12:15:00,92.774,92.778,92.745,92.757,180500001.0
2006-06-13 12:16:00,92.762,92.799,92.762,92.794,190300004.0
2006-06-13 12:17:00,92.788,92.805,92.758,92.758,199199999.0
2006-06-13 12:18:00,92.775,92.781,92.744,92.744,167999999.0
2006-06-13 12:19:00,92.75,92.768,92.741,92.743,232399997.0
2006-06-13 12:20:00,92.739,92.759,92.738,92.759,242399999.0
2006-06-13 12:21:00,92.755,92.774,92.731,92.74,239499999.0
2006-06-13 12:22:00,92.741,92.765,92.741,92.765,61500000.0
2006-06-13 12:23:00,92.755,92.781,92.747,92.777,350500002.0
2006-06-13 12:24:00,92.761,92.779,92.754,92.778,204299997.0
2006-06-13 12:25:00,92.779,92.8,92.763,92.778,186300000.0
2006-06-13 12:26:00,92.803,92.815,92.794,92.814,206400002.0
2006-06-13 12:27:00,92.789,92.814,92.788,92.812,175199998.0
2006-06-13 12:28:00,92.816,92.822,92.794,92.808,350399995.0
2006-06-13 12:29:00,92.796,92.81,92.786,92.81,347799996.0
2006-06-13 12:30:00,92.801,92.814,92.78,92.78,217300003.0
2006-06-13 12:31:00,92.805,92.818,92.793,92.795,223899997.0
2006-06-13 12:32:00,92.798,92.82,92.793,92.809,323100002.0
2006-06-13 12:33:00,92.807,92.824,92.794,92.804,118500000.0
2006-06-13 12:34:00,92.805,92.83,92.795,92.811,224400003.0
2006-06-13 12:35:00,92.816,92.834,92.81,92.831,222200000.0
2006-06-13 12:36:00,92.815,92.837,92.807,92.834,198400000.0
2006-06-13 12:37:00,92.82,92.839,92.799,92.82,302099999.0
2006-06-13 12:38:00,92.802,92.818,92.797,92.818,167499998.0
2006-06-13 12:39:00,92.797,92.818,92.794,92.809,167800002.0
2006-06-13 12:40:00,92.779,92.804,92.766,92.784,181699998.0
2006-06-13 12:41:00,92.803,92.807,92.786,92.795,231699999.0
2006-06-13 12:42:00,92.811,92.83,92.785,92.812,302399999.0
2006-06-13 12:43:00,92.807,92.822,92.787,92.787,235100000.0
2006-06-13 12:44:00,92.793,92.819,92.791,92.802,248299998.0
2006-06-13 12:45:00,92.81,92.828,92.793,92.798,234100001.0
2006-06-13 12:46:00,92.806,92.828,92.792,92.828,333600001.0
2006-06-13 12:47:00,92.809,92.865,92.809,92.865,325600000.0
2006-06-13 12:48:00,92.856,92.886,92.854,92.867,342099998.0
2006-06-13 12:49:00,92.865,92.899,92.854,92.886,224699998.0
2006-06-13 12:50:00,92.897,92.911,92.882,92.906,213799998.0
2006-06-13 12:51:00,92.905,92.911,92.882,92.889,324200001.0
2006-06-13 12:52:00,92.871,92.896,92.866,92.896,179699995.0
2006-06-13 12:53:00,92.91,92.916,92.87,92.912,321300000.0
2006-06-13 12:54:00,92.875,92.895,92.859,92.882,164599997.0
2006-06-13 12:55:00,92.863,92.882,92.847,92.875,213099996.0
2006-06-13 12:56:00,92.851,92.89,92.851,92.884,198699999.0
2006-06-13 12:57:00,92.87,92.892,92.87,92.892,150200000.0
2006-06-13 12:58:00,92.881,92.899,92.874,92.891,164999999.0
2006-06-13 12:59:00,92.87,92.906,92.863,92.884,294000002.0
2006-06-13 13:00:00,92.886,92.917,92.886,92.902,265200000.0
2006-06-13 13:01:00,92.898,92.916,92.884,92.889,314299996.0
2006-06-13 13:02:00,92.9,92.944,92.9,92.941,344599994.0
2006-06-13 13:03:00,92.949,92.949,92.918,92.922,202000004.0
2006-06-13 13:04:00,92.926,92.945,92.921,92.938,208800001.0
2006-06-13 13:05:00,92.934,92.934,92.903,92.903,101200000.0
2006-06-13 13:06:00,92.912,92.923,92.894,92.913,321100001.0
2006-06-13 13:07:00,92.886,92.913,92.885,92.907,329300004.0
2006-06-13 13:08:00,92.898,92.925,92.896,92.912,251699997.0
2006-06-13 13:09:00,92.9,92.925,92.894,92.917,219099996.0
2006-06-13 13:10:00,92.909,92.909,92.886,92.89,106399999.0
2006-06-13 13:11:00,92.897,92.918,92.889,92.907,232700003.0
2006-06-13 13:12:00,92.909,92.923,92.895,92.907,296199997.0
2006-06-13 13:13:00,92.916,92.931,92.903,92.913,201899999.0
2006-06-13 13:14:00,92.919,92.943,92.914,92.933,256900003.0
2006-06-13 13:15:00,92.92,92.941,92.907,92.929,239400000.0
2006-06-13 13:16:00,92.93,92.93,92.886,92.908,194599999.0
2006-06-13 13:17:00,92.876,92.9,92.829,92.885,171599998.0
2006-06-13 13:18:00,92.863,92.882,92.853,92.862,335199998.0
2006-06-13 13:19:00,92.853,92.877,92.853,92.872,228900000.0
2006-06-13 13:20:00,92.87,92.87,92.85,92.85,128000000.0
2006-06-13 13:21:00,92.848,92.866,92.843,92.856,157400002.0
2006-06-13 13:22:00,92.849,92.87,92.838,92.84,344599994.0
2006-06-13 13:23:00,92.857,92.863,92.831,92.835,250599998.0
2006-06-13 13:24:00,92.822,92.843,92.815,92.827,336199999.0
2006-06-13 13:25:00,92.822,92.832,92.802,92.81,300400001.0
2006-06-13 13:26:00,92.814,92.827,92.795,92.812,241399997.0
2006-06-13 13:27:00,92.811,92.825,92.796,92.796,226799997.0
2006-06-13 13:28:00,92.798,92.813,92.781,92.808,267599999.0
2006-06-13 13:29:00,92.801,92.815,92.786,92.81,137000001.0
2006-06-13 13:30:00,92.808,92.811,92.774,92.792,205700005.0
2006-06-13 13:31:00,92.816,92.822,92.8,92.807,192300002.0
2006-06-13 13:32:00,92.783,92.817,92.783,92.817,337100003.0
2006-06-13 13:33:00,92.822,92.852,92.822,92.846,191100000.0
2006-06-13 13:34:00,92.836,92.85,92.817,92.832,328000001.0
2006-06-13 13:35:00,92.832,92.848,92.817,92.83,285700003.0
2006-06-13 13:36:00,92.841,92.866,92.841,92.866,119499999.0
2006-06-13 13:37:00,92.863,92.885,92.858,92.876,165200001.0
2006-06-13 13:38:00,92.885,92.901,92.852,92.87,212300003.0
2006-06-13 13:39:00,92.863,92.878,92.844,92.863,202600001.0
2006-06-13 13:40:00,92.86,92.863,92.839,92.846,277299998.0
2006-06-13 13:41:00,92.856,92.889,92.856,92.889,169100001.0
2006-06-13 13:42:00,92.873,92.892,92.853,92.873,311999996.0
2006-06-13 13:43:00,92.859,92.873,92.842,92.863,182300001.0
2006-06-13 13:44:00,92.857,92.878,92.853,92.878,136499998.0
2006-06-13 13:45:00,92.877,92.912,92.877,92.905,331100002.0
2006-06-13 13:46:00,92.881,92.903,92.88,92.894,105000000.0
2006-06-13 13:47:00,92.89,92.938,92.873,92.924,256400001.0
2006-06-13 13:48:00,92.935,92.938,92.909,92.924,116099999.0
2006-06-13 13:49:00,92.927,92.934,92.907,92.914,158499998.0
2006-06-13 13:50:00,92.919,92.939,92.917,92.932,431099995.0
2006-06-13 13:51:00,92.927,92.939,92.919,92.927,205399999.0
2006-06-13 13:52:00,92.906,92.941,92.906,92.928,234699998.0
2006-06-13 13:53:00,92.925,92.93,92.901,92.917,313200001.0
2006-06-13 13:54:00,92.929,92.936,92.908,92.92,273800001.0
2006-06-13 13:55:00,92.915,92.915,92.899,92.903,162499997.0
2006-06-13 13:56:00,92.901,92.915,92.892,92.911,217700002.0
2006-06-13 13:57:00,92.908,92.912,92.877,92.895,307800001.0
2006-06-13 13:58:00,92.869,92.887,92.857,92.871,270299999.0
2006-06-13 13:59:00,92.878,92.882,92.858,92.861,290099999.0
2006-06-13 14:00:00,92.86,92.886,92.849,92.886,213199997.0
2006-06-13 14:01:00,92.892,92.915,92.876,92.9,281500002.0
2006-06-13 14:02:00,92.911,92.92,92.899,92.902,236999998.0
2006-06-13 14:03:00,92.876,92.896,92.867,92.882,148200003.0
2006-06-13 14:04:00,92.888,92.903,92.862,92.862,357199997.0
2006-06-13 14:05:00,92.858,92.878,92.842,92.86,91799997.0
2006-06-13 14:06:00,92.859,92.87,92.84,92.852,359600003.0
2006-06-13 14:07:00,92.845,92.868,92.839,92.854,218800003.0
2006-06-13 14:08:00,92.848,92.866,92.83,92.856,214899997.0
2006-06-13 14:09:00,92.847,92.863,92.844,92.863,194799997.0
2006-06-13 14:10:00,92.857,92.872,92.843,92.865,195499999.0
2006-06-13 14:11:00,92.838,92.863,92.836,92.863,188999999.0
2006-06-13 14:12:00,92.857,92.87,92.848,92.87,239700004.0
2006-06-13 14:13:00,92.879,92.886,92.856,92.856,205500000.0
2006-06-13 14:14:00,92.853,92.869,92.845,92.845,240200004.0
2006-06-13 14:15:00,92.848,92.875,92.836,92.862,172200001.0
2006-06-13 14:16:00,92.875,92.883,92.858,92.858,129700001.0
2006-06-13 14:17:00,92.878,92.88,92.86,92.865,294200004.0
2006-06-13 14:18:00,92.883,92.883,92.846,92.857,158900001.0
2006-06-13 14:19:00,92.883,92.895,92.863,92.878,287700002.0
2006-06-13 14:20:00,92.876,92.902,92.876,92.895,233700004.0
2006-06-13 14:21:00,92.892,92.892,92.859,92.871,194499998.0
2006-06-13 14:22:00,92.854,92.884,92.854,92.868,245599999.0
2006-06-13 14:23:00,92.86,92.874,92.842,92.842,318599998.0
2006-06-13 14:24:00,92.86,92.862,92.831,92.845,250699999.0
2006-06-13 14:25:00,92.843,92.865,92.838,92.848,123600001.0
2006-06-13 14:26:00,92.862,92.875,92.836,92.85,208099997.0
2006-06-13 14:27:00,92.847,92.88,92.847,92.873,198800000.0
2006-06-13 14:28:00,92.868,92.868,92.819,92.819,213199999.0
2006-06-13 14:29:00,92.824,92.84,92.813,92.823,323899997.0
2006-06-13 14:30:00,92.826,92.863,92.805,92.813,243799994.0
2006-06-13 14:31:00,92.815,92.815,92.749,92.787,359799999.0
2006-06-13 14:32:00,92.773,92.807,92.769,92.792,247899999.0
2006-06-13 14:33:00,92.772,92.793,92.766,92.788,302900001.0
2006-06-13 14:34:00,92.787,92.825,92.78,92.798,155500003.0
2006-06-13 14:35:00,92.835,92.847,92.816,92.83,240600000.0
2006-06-13 14:36:00,92.793,92.843,92.793,92.837,182100000.0
2006-06-13 14:37:00,92.822,92.838,92.803,92.825,85099998.0
2006-06-13 14:38:00,92.827,92.834,92.777,92.777,253200000.0
2006-06-13 14:39:00,92.777,92.794,92.744,92.757,241499998.0
2006-06-13 14:40:00,92.74,92.758,92.73,92.753,292199999.0
2006-06-13 14:41:00,92.735,92.757,92.727,92.736,250499996.0
2006-06-13 14:42:00,92.741,92.765,92.725,92.765,239199998.0
2006-06-13 14:43:00,92.764,92.764,92.728,92.744,220599998.0
2006-06-13 14:44:00,92.743,92.77,92.733,92.77,228400003.0
2006-06-13 14:45:00,92.758,92.788,92.745,92.777,266500000.0
2006-06-13 14:46:00,92.748,92.773,92.746,92.765,207700003.0
2006-06-13 14:47:00,92.753,92.765,92.738,92.751,197799999.0
2006-06-13 14:48:00,92.754,92.776,92.754,92.775,212900001.0
2006-06-13 14:49:00,92.77,92.783,92.745,92.745,305899996.0
2006-06-13 14:50:00,92.768,92.779,92.748,92.755,291600002.0
2006-06-13 14:51:00,92.787,92.787,92.752,92.752,248800000.0
2006-06-13 14:52:00,92.766,92.807,92.766,92.788,273999998.0
2006-06-13 14:53:00,92.777,92.798,92.762,92.776,312200004.0
2006-06-13 14:54:00,92.773,92.795,92.759,92.771,274600002.0
2006-06-13 14:55:00,92.794,92.803,92.777,92.786,376800001.0
2006-06-13 14:56:00,92.811,92.832,92.806,92.819,216100000.0
2006-06-13 14:57:00,92.806,92.814,92.777,92.78,224700001.0
2006-06-13 14:58:00,92.791,92.818,92.784,92.816,229400004.0
2006-06-13 14:59:00,92.809,92.816,92.755,92.795,319499993.0
2006-06-13 15:00:00,92.815,92.821,92.798,92.804,173999997.0
2006-06-13 15:01:00,92.834,92.838,92.81,92.825,199999999.0
2006-06-13 15:02:00,92.817,92.853,92.817,92.841,175300003.0
2006-06-13 15:03:00,92.825,92.857,92.824,92.842,221599996.0
2006-06-13 15:04:00,92.845,92.884,92.845,92.871,180499998.0
2006-06-13 15:05:00,92.847,92.872,92.837,92.859,179199999.0
2006-06-13 15:06:00,92.859,92.879,92.855,92.872,267299995.0
2006-06-13 15:07:00,92.86,92.878,92.86,92.872,66999998.0
2006-06-13 15:08:00,92.88,92.89,92.868,92.872,72899998.0
2006-06-13 15:09:00,92.898,92.898,92.855,92.877,163699998.0
2006-06-13 15:10:00,92.895,92.895,92.867,92.872,207699999.0
2006-06-13 15:11:00,92.884,92.899,92.873,92.883,23300000.0
2006-06-13 15:12:00,92.915,92.921,92.895,92.909,230399997.0
2006-06-13 15:13:00,92.9,92.926,92.895,92.926,210500002.0
2006-06-13 15:14:00,92.912,92.934,92.904,92.918,212900000.0
2006-06-13 15:15:00,92.894,92.915,92.886,92.898,260299997.0
2006-06-13 15:16:00,92.88,92.883,92.853,92.857,277799999.0
2006-06-13 15:17:00,92.862,92.889,92.859,92.88,222900001.0
2006-06-13 15:18:00,92.862,92.884,92.855,92.884,151700003.0
2006-06-13 15:19:00,92.887,92.887,92.849,92.849,279999999.0
2006-06-13 15:20:00,92.882,92.887,92.855,92.864,180499998.0
2006-06-13 15:21:00,92.846,92.861,92.83,92.839,379899992.0
2006-06-13 15:22:00,92.823,92.847,92.788,92.838,138699998.0
2006-06-13 15:23:00,92.844,92.857,92.823,92.823,298199997.0
2006-06-13 15:24:00,92.844,92.849,92.826,92.826,258199998.0
2006-06-13 15:25:00,92.844,92.844,92.81,92.82,179300001.0
2006-06-13 15:26:00,92.829,92.832,92.812,92.813,235200000.0
2006-06-13 15:27:00,92.818,92.865,92.818,92.865,219499998.0
2006-06-13 15:28:00,92.846,92.863,92.839,92.856,159599996.0
2006-06-13 15:29:00,92.823,92.859,92.821,92.853,204599998.0
2006-06-13 15:30:00,92.835,92.851,92.828,92.851,140300001.0
2006-06-13 15:31:00,92.858,92.862,92.816,92.861,286499995.0
2006-06-13 15:32:00,92.851,92.874,92.847,92.847,160599997.0
2006-06-13 15:33:00,92.856,92.867,92.844,92.86,203700001.0
2006-06-13 15:34:00,92.866,92.873,92.847,92.852,315200002.0
2006-06-13 15:35:00,92.85,92.87,92.836,92.858,218900000.0
2006-06-13 15:36:00,92.849,92.869,92.84,92.854,248000003.0
2006-06-13 15:37:00,92.849,92.868,92.833,92.849,154800002.0
2006-06-13 15:38:00,92.865,92.878,92.844,92.859,198299997.0
2006-06-13 15:39:00,92.859,92.882,92.853,92.871,218199997.0
2006-06-13 15:40:00,92.884,92.908,92.875,92.896,273399998.0
2006-06-13 15:41:00,92.89,92.91,92.876,92.892,203399997.0
2006-06-13 15:42:00,92.922,92.944,92.912,92.914,152699997.0
2006-06-13 15:43:00,92.934,92.957,92.923,92.94,206699998.0
2006-06-13 15:44:00,92.951,93.003,92.951,93.003,329800003.0
2006-06-13 15:45:00,93.041,93.075,93.035,93.055,184399998.0
2006-06-13 15:46:00,93.074,93.087,93.062,93.078,136299998.0
2006-06-13 15:47:00,93.047,93.076,93.045,93.058,186299997.0
2006-06-13 15:48:00,93.047,93.07,93.047,93.07,254299999.0
2006-06-13 15:49:00,93.064,93.113,93.064,93.113,226499997.0
2006-06-13 15:50:00,93.118,93.131,93.099,93.115,230999996.0
2006-06-13 15:51:00,93.118,93.131,93.102,93.124,453699997.0
2006-06-13 15:52:00,93.122,93.131,93.097,93.12,197500000.0
2006-06-13 15:53:00,93.12,93.12,93.086,93.092,191000003.0
2006-06-13 15:54:00,93.111,93.111,93.032,93.032,168200001.0
2006-06-13 15:55:00,93.063,93.063,93.037,93.05,138400000.0
2006-06-13 15:56:00,93.049,93.059,93.02,93.038,149000000.0
2006-06-13 15:57:00,93.053,93.072,93.038,93.056,158999999.0
2006-06-13 15:58:00,93.042,93.052,93.022,93.041,210199996.0
2006-06-13 15:59:00,93.054,93.062,93.02,93.026,373600000.0
2006-06-13 16:00:00,93.049,93.065,93.03,93.052,176800001.0
2006-06-13 16:01:00,93.072,93.087,93.059,93.067,170100000.0
2006-06-13 16:02:00,93.092,93.105,93.072,93.08,316200001.0
2006-06-13 16:03:00,93.095,93.131,93.095,93.114,265300000.0
2006-06-13 16:04:00,93.114,93.138,93.103,93.119,350199999.0
2006-06-13 16:05:00,93.151,93.156,93.125,93.139,222099998.0
2006-06-13 16:06:00,93.171,93.171,93.142,93.151,138799997.0
2006-06-13 16:07:00,93.15,93.15,93.109,93.109,191500000.0
2006-06-13 16:08:00,93.109,93.139,93.098,93.098,216399999.0
2006-06-13 16:09:00,93.129,93.142,93.111,93.14,312599998.0
2006-06-13 16:10:00,93.15,93.157,93.126,93.126,413900001.0
2006-06-13 16:11:00,93.136,93.159,93.136,93.159,39600001.0
2006-06-13 16:12:00,93.161,93.17,93.144,93.154,203299999.0
2006-06-13 16:13:00,93.14,93.162,93.105,93.135,243800000.0
2006-06-13 16:14:00,93.153,93.179,93.149,93.179,205000001.0
2006-06-13 16:15:00,93.184,93.193,93.163,93.169,152900000.0
2006-06-13 16:16:00,93.178,93.19,93.162,93.182,291099996.0
2006-06-13 16:17:00,93.184,93.194,93.133,93.133,242400001.0
2006-06-13 16:18:00,93.162,93.181,93.153,93.181,246899997.0
2006-06-13 16:19:00,93.2,93.242,93.2,93.218,203999999.0
2006-06-13 16:20:00,93.231,93.308,93.231,93.308,215899997.0
2006-06-13 16:21:00,93.312,93.321,93.291,93.304,261599998.0
2006-06-13 16:22:00,93.313,93.314,93.257,93.261,302999998.0
2006-06-13 16:23:00,93.233,93.251,93.217,93.25,366100000.0
2006-06-13 16:24:00,93.244,93.261,93.217,93.227,313800004.0
2006-06-13 16:25:00,93.225,93.23,93.202,93.226,292799996.0
2006-06-13 16:26:00,93.185,93.216,93.184,93.216,179500001.0
2006-06-13 16:27:00,93.204,93.207,93.17,93.183,276700000.0
2006-06-13 16:28:00,93.189,93.22,93.189,93.22,173499998.0
2006-06-13 16:29:00,93.201,93.242,93.201,93.23,259199998.0
2006-06-13 16:30:00,93.231,93.239,93.209,93.218,310200000.0
2006-06-13 16:31:00,93.226,93.255,93.22,93.255,358399999.0
2006-06-13 16:32:00,93.247,93.271,93.227,93.241,148599998.0
2006-06-13 16:33:00,93.227,93.247,93.213,93.222,268600003.0
2006-06-13 16:34:00,93.186,93.216,93.181,93.207,184900001.0
2006-06-13 16:35:00,93.215,93.231,93.2,93.203,250699997.0
2006-06-13 16:36:00,93.232,93.243,93.189,93.189,319599998.0
2006-06-13 16:37:00,93.201,93.214,93.18,93.188,274600000.0
2006-06-13 16:38:00,93.186,93.227,93.186,93.227,276900001.0
2006-06-13 16:39:00,93.232,93.252,93.217,93.252,277300002.0
2006-06-13 16:40:00,93.253,93.261,93.231,93.238,221400000.0
2006-06-13 16:41:00,93.27,93.295,93.265,93.274,239099998.0
2006-06-13 16:42:00,93.277,93.316,93.271,93.316,194499998.0
2006-06-13 16:43:00,93.307,93.312,93.284,93.286,363100000.0
2006-06-13 16:44:00,93.308,93.319,93.285,93.299,224300000.0
2006-06-13 16:45:00,93.294,93.312,93.287,93.312,318900000.0
2006-06-13 16:46:00,93.3,93.315,93.281,93.303,151700002.0
2006-06-13 16:47:00,93.306,93.318,93.282,93.282,261999999.0
2006-06-13 16:48:00,93.291,93.309,93.269,93.282,199800000.0
2006-06-13 16:49:00,93.267,93.295,93.267,93.287,161599999.0
2006-06-13 16:50:00,93.27,93.285,93.258,93.27,63299998.0
2006-06-13 16:51:00,93.23,93.26,93.23,93.249,293300005.0
2006-06-13 16:52:00,93.232,93.257,93.212,93.223,190899996.0
2006-06-13 16:53:00,93.246,93.251,93.219,93.224,168200000.0
2006-06-13 16:54:00,93.211,93.233,93.209,93.226,230900003.0
2006-06-13 16:55:00,93.224,93.241,93.203,93.203,297399994.0
2006-06-13 16:56:00,93.211,93.256,93.211,93.256,79900000.0
2006-06-13 16:57:00,93.259,93.26,93.223,93.225,190800001.0
2006-06-13 16:58:00,93.212,93.233,93.209,93.217,135899999.0
2006-06-13 16:59:00,93.202,93.214,93.172,93.172,182100000.0
2006-06-13 17:00:00,93.162,93.183,93.149,93.175,288000000.0
2006-06-13 17:01:00,93.177,93.179,93.14,93.163,154099998.0
2006-06-13 17:02:00,93.173,93.202,93.167,93.201,225500002.0
2006-06-13 17:03:00,93.186,93.209,93.182,93.2,301199996.0
2006-06-13 17:04:00,93.209,93.218,93.181,93.195,262500000.0
2006-06-13 17:05:00,93.193,93.214,93.164,93.175,225200001.0
2006-06-13 17:06:00,93.188,93.197,93.17,93.171,301399998.0
2006-06-13 17:07:00,93.202,93.202,93.171,93.171,203300003.0
2006-06-13 17:08:00,93.168,93.168,93.138,93.149,181799998.0
2006-06-13 17:09:00,93.154,93.183,93.15,93.183,330399995.0
2006-06-13 17:10:00,93.159,93.212,93.159,93.212,253099999.0
2006-06-13 17:11:00,93.209,93.221,93.185,93.197,181699999.0
2006-06-13 17:12:00,93.193,93.21,93.173,93.173,353799997.0
2006-06-13 17:13:00,93.182,93.189,93.158,93.171,172399995.0
2006-06-13 17:14:00,93.161,93.18,93.152,93.172,302099998.0
2006-06-13 17:15:00,93.131,93.154,93.13,93.143,167500000.0
2006-06-13 17:16:00,93.151,93.166,93.133,93.152,312000000.0
2006-06-13 17:17:00,93.176,93.183,93.158,93.169,221299999.0
2006-06-13 17:18:00,93.166,93.175,93.15,93.154,193299996.0
2006-06-13 17:19:00,93.147,93.147,93.111,93.111,374299996.0
2006-06-13 17:20:00,93.124,93.136,93.11,93.123,168299999.0
2006-06-13 17:21:00,93.138,93.138,93.114,93.114,157500002.0
2006-06-13 17:22:00,93.133,93.133,93.116,93.116,84500000.0
2006-06-13 17:23:00,93.128,93.145,93.114,93.129,216100001.0
2006-06-13 17:24:00,93.147,93.147,93.124,93.126,85999999.0
2006-06-13 17:25:00,93.128,93.146,93.126,93.128,238099997.0
2006-06-13 17:26:00,93.139,93.153,93.132,93.147,179400003.0
2006-06-13 17:27:00,93.133,93.153,93.12,93.135,162799997.0
2006-06-13 17:28:00,93.128,93.14,93.121,93.139,225899997.0
2006-06-13 17:29:00,93.133,93.134,93.103,93.11,302799999.0
2006-06-13 17:30:00,93.123,93.13,93.1,93.1,161100000.0
2006-06-13 17:31:00,93.108,93.124,93.095,93.096,204400000.0
2006-06-13 17:32:00,93.118,93.127,93.105,93.114,328799999.0
2006-06-13 17:33:00,93.109,93.127,93.104,93.121,352400000.0
2006-06-13 17:34:00,93.126,93.147,93.122,93.132,146100000.0
2006-06-13 17:35:00,93.132,93.145,93.114,93.127,117900000.0
2006-06-13 17:36:00,93.125,93.125,93.093,93.106,248399998.0
2006-06-13 17:37:00,93.102,93.102,93.075,93.084,223600000.0
2006-06-13 17:38:00,93.105,93.114,93.092,93.092,171399999.0
2006-06-13 17:39:00,93.105,93.128,93.105,93.128,78800000.0
2006-06-13 17:40:00,93.133,93.141,93.115,93.123,150199999.0
2006-06-13 17:41:00,93.099,93.127,93.09,93.09,377999999.0
2006-06-13 17:42:00,93.078,93.103,93.075,93.103,185499997.0
2006-06-13 17:43:00,93.101,93.117,93.081,93.102,320299999.0
2006-06-13 17:44:00,93.112,93.115,93.088,93.096,198299999.0
2006-06-13 17:45:00,93.088,93.104,93.079,93.09,248099999.0
2006-06-13 17:46:00,93.068,93.085,93.061,93.08,134199998.0
2006-06-13 17:47:00,93.087,93.094,93.073,93.073,361399998.0
2006-06-13 17:48:00,93.078,93.097,93.07,93.092,290099997.0
2006-06-13 17:49:00,93.084,93.109,93.065,93.071,259000001.0
2006-06-13 17:50:00,93.098,93.098,93.073,93.079,163300001.0
2006-06-13 17:51:00,93.053,93.074,93.045,93.073,214599999.0
2006-06-13 17:52:00,93.057,93.086,93.056,93.086,187600000.0
2006-06-13 17:53:00,93.075,93.112,93.075,93.112,170600003.0
2006-06-13 17:54:00,93.108,93.133,93.085,93.116,162699997.0
2006-06-13 17:55:00,93.123,93.136,93.105,93.125,266499999.0
2006-06-13 17:56:00,93.11,93.126,93.09,93.101,176000002.0
2006-06-13 17:57:00,93.098,93.098,93.067,93.067,284999997.0
2006-06-13 17:58:00,93.057,93.081,93.057,93.081,92899999.0
2006-06-13 17:59:00,93.082,93.091,93.065,93.073,284800003.0
2006-06-13 18:00:00,93.085,93.106,93.065,93.092,397500007.0
2006-06-13 18:01:00,93.073,93.113,93.073,93.093,1858199992.0
2006-06-13 18:02:00,93.12,93.12,93.11,93.11,1883099998.0
2006-06-13 18:04:00,93.12,93.12,93.12,93.12,1883099998.0
2006-06-13 18:06:00,93.13,93.13,93.12,93.12,1883099998.0
2006-06-13 18:07:00,93.13,93.13,93.13,93.13,1883099998.0
2006-06-13 18:08:00,93.12,93.12,93.11,93.12,1883099998.0
2006-06-13 18:09:00,93.11,93.11,93.11,93.11,1883099998.0
2006-06-13 18:10:00,93.09,93.11,93.076,93.098,1883099998.0
2006-06-13 18:11:00,93.074,93.11,93.074,93.097,1028499988.0
2006-06-13 18:12:00,93.095,93.107,93.08,93.1,1291999999.0
2006-06-13 18:13:00,93.105,93.121,93.07,93.095,1930799990.0
2006-06-13 18:14:00,93.13,93.13,93.12,93.12,1242199995.0
2006-06-13 18:15:00,93.13,93.13,93.11,93.12,1242199995.0
2006-06-13 18:16:00,93.13,93.14,93.13,93.14,1242199995.0
2006-06-13 18:17:00,93.097,93.141,93.097,93.132,1242199995.0
2006-06-13 18:18:00,93.142,93.161,93.124,93.13,924000000.0
2006-06-13 18:19:00,93.147,93.147,93.118,93.123,2023899995.0
2006-06-13 18:20:00,93.14,93.16,93.14,93.15,1873100003.0
2006-06-13 18:21:00,93.138,93.16,93.125,93.153,1873100003.0
2006-06-13 18:22:00,93.154,93.18,93.144,93.162,1368599992.0
2006-06-13 18:23:00,93.18,93.2,93.18,93.19,2111799999.0
2006-06-13 18:24:00,93.186,93.199,93.164,93.178,2111799999.0
2006-06-13 18:25:00,93.181,93.214,93.179,93.205,1844499989.0
2006-06-13 18:26:00,93.22,93.23,93.22,93.23,1538399990.0
2006-06-13 18:27:00,93.203,93.211,93.181,93.198,1538399990.0
2006-06-13 18:28:00,93.213,93.224,93.194,93.202,1520899988.0
2006-06-13 18:29:00,93.215,93.216,93.186,93.187,1000700001.0
2006-06-13 18:30:00,93.192,93.205,93.169,93.18,851600000.0
2006-06-13 18:31:00,93.176,93.188,93.161,93.178,1551499997.0
2006-06-13 18:32:00,93.16,93.173,93.145,93.157,1827399992.0
2006-06-13 18:33:00,93.17,93.17,93.15,93.15,2005899985.0
2006-06-13 18:34:00,93.125,93.141,93.102,93.129,2005899985.0
2006-06-13 18:35:00,93.142,93.155,93.121,93.122,1772399987.0
2006-06-13 18:36:00,93.145,93.171,93.141,93.162,826899999.0
2006-06-13 18:37:00,93.148,93.165,93.122,93.146,973099998.0
2006-06-13 18:38:00,93.108,93.131,93.094,93.115,747499996.0
2006-06-13 18:39:00,93.113,93.118,93.077,93.084,1111499995.0
2006-06-13 18:40:00,93.104,93.11,93.057,93.057,1748400004.0
2006-06-13 18:41:00,93.059,93.081,93.055,93.068,869599997.0
2006-06-13 18:42:00,93.071,93.1,93.063,93.099,1069699994.0
2006-06-13 18:43:00,93.088,93.114,93.084,93.097,475100000.0
2006-06-13 18:44:00,93.102,93.103,93.072,93.074,969799995.0
2006-06-13 18:45:00,93.087,93.102,93.07,93.075,787799997.0
2006-06-13 18:46:00,93.08,93.107,93.075,93.098,911500006.0
2006-06-13 18:47:00,93.077,93.096,93.061,93.071,245800000.0
2006-06-13 18:48:00,93.052,93.075,93.049,93.054,605599998.0
2006-06-13 18:49:00,93.054,93.059,93.032,93.041,758400006.0
2006-06-13 18:50:00,93.05,93.065,93.03,93.04,1005999997.0
2006-06-13 18:51:00,93.041,93.073,93.041,93.065,848499995.0
2006-06-13 18:52:00,93.058,93.071,93.037,93.037,1427899996.0
2006-06-13 18:53:00,93.044,93.058,93.026,93.052,1723199995.0
2006-06-13 18:54:00,93.035,93.06,93.023,93.04,1316099995.0
2006-06-13 18:55:00,93.039,93.062,93.03,93.054,1718999998.0
2006-06-13 18:56:00,93.057,93.064,93.034,93.046,223599999.0
2006-06-13 18:57:00,93.053,93.067,93.042,93.042,493400000.0
2006-06-13 18:58:00,93.04,93.071,93.04,93.062,809300001.0
2006-06-13 18:59:00,93.059,93.097,93.059,93.075,1226199998.0
2006-06-13 19:00:00,93.077,93.079,93.054,93.054,310599997.0
2006-06-13 19:01:00,93.054,93.073,93.036,93.054,652699998.0
2006-06-13 19:02:00,93.055,93.062,93.037,93.037,220700004.0
2006-06-13 19:03:00,93.053,93.063,93.023,93.023,569799998.0
2006-06-13 19:04:00,93.02,93.041,93.01,93.041,497199994.0
2006-06-13 19:05:00,93.038,93.046,93.009,93.011,372799999.0
2006-06-13 19:06:00,93.023,93.057,93.016,93.033,857200001.0
2006-06-13 19:07:00,93.024,93.053,93.021,93.039,1358499992.0
2006-06-13 19:08:00,93.038,93.05,93.011,93.011,1751400012.0
2006-06-13 19:09:00,93.027,93.067,93.024,93.052,972199999.0
2006-06-13 19:10:00,93.068,93.078,93.052,93.052,262599996.0
2006-06-13 19:11:00,93.056,93.061,93.024,93.024,613999997.0
2006-06-13 19:12:00,93.022,93.086,93.022,93.086,193299999.0
2006-06-13 19:13:00,93.091,93.101,93.065,93.065,403599995.0
2006-06-13 19:14:00,93.089,93.109,93.071,93.092,330100001.0
2006-06-13 19:15:00,93.096,93.108,93.07,93.09,941500002.0
2006-06-13 19:16:00,93.077,93.077,93.041,93.044,436799999.0
2006-06-13 19:17:00,93.039,93.041,93.004,93.024,1054299996.0
2006-06-13 19:18:00,93.049,93.08,93.037,93.044,635099994.0
2006-06-13 19:19:00,93.071,93.114,93.051,93.084,1206299993.0
2006-06-13 19:20:00,93.095,93.122,93.078,93.081,877199999.0
2006-06-13 19:21:00,93.061,93.075,93.026,93.043,801499998.0
2006-06-13 19:22:00,93.036,93.054,93.025,93.05,207999997.0
2006-06-13 19:23:00,93.023,93.042,93.01,93.031,1723900007.0
2006-06-13 19:24:00,93.025,93.065,93.025,93.04,1004600002.0
2006-06-13 19:25:00,93.027,93.051,93.018,93.034,1042000002.0
2006-06-13 19:26:00,93.009,93.042,92.989,93.005,1787599991.0
2006-06-13 19:27:00,92.992,93.017,92.978,92.993,1345700002.0
2006-06-13 19:28:00,92.974,92.993,92.969,92.988,1087500003.0
2006-06-13 19:29:00,92.995,93.012,92.986,92.99,318699995.0
2006-06-13 19:30:00,93.007,93.009,92.973,92.999,1069399994.0
2006-06-13 19:31:00,92.988,93.008,92.983,93.003,464000001.0
2006-06-13 19:32:00,92.983,92.995,92.967,92.977,931000004.0
2006-06-13 19:33:00,92.976,92.997,92.963,92.984,620000000.0
2006-06-13 19:34:00,92.993,93.009,92.974,92.976,1023600003.0
2006-06-13 19:35:00,92.988,92.997,92.952,92.971,1086300004.0
2006-06-13 19:36:00,92.985,93.001,92.973,92.974,769600005.0
2006-06-13 19:37:00,92.988,92.99,92.963,92.973,144599999.0
2006-06-13 19:38:00,93.0,93.04,92.981,92.986,927699998.0
2006-06-13 19:39:00,92.989,92.989,92.947,92.947,910599997.0
2006-06-13 19:40:00,92.956,92.977,92.94,92.945,977500004.0
2006-06-13 19:41:00,92.943,92.976,92.943,92.965,1131399996.0
2006-06-13 19:42:00,92.953,92.985,92.953,92.98,1002100001.0
2006-06-13 19:43:00,92.985,93.03,92.973,92.991,413299991.0
2006-06-13 19:44:00,92.974,93.005,92.974,92.997,848500001.0
2006-06-13 19:45:00,92.978,92.997,92.971,92.997,347200001.0
2006-06-13 19:46:00,92.979,93.005,92.969,92.985,396599997.0
2006-06-13 19:47:00,92.978,93.01,92.978,93.004,299400001.0
2006-06-13 19:48:00,92.987,93.014,92.986,92.994,1007899999.0
2006-06-13 19:49:00,92.995,93.001,92.975,92.989,709999997.0
2006-06-13 19:50:00,92.984,92.996,92.962,92.968,638599999.0
2006-06-13 19:51:00,92.971,93.012,92.964,92.976,456199996.0
2006-06-13 19:52:00,92.962,93.01,92.962,92.983,448899996.0
2006-06-13 19:53:00,92.97,93.005,92.969,93.003,617199999.0
2006-06-13 19:54:00,93.0,93.022,92.996,93.022,742799998.0
2006-06-13 19:55:00,92.994,93.015,92.986,93.015,291700001.0
2006-06-13 19:56:00,93.017,93.017,92.978,92.983,502800000.0
2006-06-13 19:57:00,92.995,92.999,92.965,92.985,835999996.0
2006-06-13 19:58:00,92.979,93.0,92.972,92.993,901800000.0
2006-06-13 19:59:00,92.981,93.0,92.974,92.988,765599998.0
2006-06-13 20:00:00,92.984,92.99,92.967,92.97,504600002.0
2006-06-13 20:01:00,92.99,92.993,92.963,92.966,512800000.0
2006-06-13 20:02:00,92.975,92.981,92.953,92.956,406199999.0
2006-06-13 20:03:00,92.963,92.975,92.944,92.961,414999997.0
2006-06-13 20:04:00,92.965,92.979,92.958,92.973,480399996.0
2006-06-13 20:05:00,92.96,92.977,92.956,92.977,412199998.0
2006-06-13 20:06:00,92.972,92.983,92.934,92.934,601199997.0
2006-06-13 20:07:00,92.975,92.993,92.964,92.974,445800004.0
2006-06-13 20:08:00,92.984,92.998,92.967,92.992,750999997.0
2006-06-13 20:09:00,92.987,93.003,92.967,92.978,421399998.0
2006-06-13 20:10:00,93.008,93.032,92.995,93.013,597200005.0
2006-06-13 20:11:00,93.03,93.033,92.994,93.015,1382500001.0
2006-06-13 20:12:00,93.024,93.041,93.003,93.015,1459699998.0
2006-06-13 20:13:00,93.029,93.035,93.012,93.018,1054400013.0
2006-06-13 20:14:00,93.01,93.039,93.0,93.027,477599999.0
2006-06-13 20:15:00,93.024,93.038,93.002,93.012,956599996.0
2006-06-13 20:16:00,93.037,93.05,93.012,93.037,1437699997.0
2006-06-13 20:17:00,93.023,93.04,93.022,93.035,413699998.0
2006-06-13 20:18:00,93.042,93.05,93.027,93.03,244899998.0
2006-06-13 20:19:00,93.027,93.047,93.012,93.03,1436099991.0
2006-06-13 20:20:00,93.048,93.048,93.014,93.016,1405200005.0
2006-06-13 20:21:00,93.036,93.043,93.014,93.015,435299995.0
2006-06-13 20:22:00,93.021,93.037,93.002,93.009,958000000.0
2006-06-13 20:23:00,93.033,93.059,93.028,93.042,753700003.0
2006-06-13 20:24:00,93.025,93.046,93.012,93.046,437899997.0
2006-06-13 20:25:00,93.041,93.068,93.029,93.05,716099998.0
2006-06-13 20:26:00,93.054,93.06,93.03,93.039,528799996.0
2006-06-13 20:27:00,93.052,93.066,93.04,93.059,1254399998.0
2006-06-13 20:28:00,93.056,93.07,93.036,93.04,2135899995.0
2006-06-13 20:29:00,93.06,93.06,93.06,93.06,1767299994.0
2006-06-13 20:30:00,93.05,93.05,93.05,93.05,1767299994.0
2006-06-13 20:31:00,93.03,93.046,92.998,93.028,1767299994.0
2006-06-13 20:33:00,93.027,93.05,93.008,93.05,570699997.0
2006-06-13 20:34:00,93.052,93.06,93.023,93.026,481899993.0
2006-06-13 20:35:00,93.021,93.042,93.016,93.037,662799993.0
2006-06-13 20:36:00,93.022,93.046,93.017,93.046,761700003.0
2006-06-13 20:37:00,93.026,93.05,93.016,93.049,679000000.0
2006-06-13 20:38:00,93.03,93.051,93.016,93.034,1525800004.0
2006-06-13 20:39:00,93.019,93.052,93.017,93.037,1130400001.0
2006-06-13 20:40:00,93.028,93.064,93.028,93.06,1744899987.0
2006-06-13 20:41:00,93.053,93.062,93.034,93.048,962700005.0
2006-06-13 20:42:00,93.059,93.077,93.042,93.06,1044999995.0
2006-06-13 20:43:00,93.041,93.062,93.02,93.045,639899998.0
2006-06-13 20:44:00,93.032,93.055,93.018,93.03,1365299997.0
2006-06-13 20:45:00,93.013,93.056,93.013,93.044,981399999.0
2006-06-13 20:46:00,93.031,93.049,93.017,93.04,842099993.0
2006-06-13 20:47:00,93.04,93.065,93.022,93.038,1269199994.0
2006-06-13 20:48:00,93.039,93.062,93.033,93.049,870299990.0
2006-06-13 20:49:00,93.054,93.058,93.027,93.044,581099997.0
2006-06-13 20:50:00,93.05,93.05,93.018,93.02,870699998.0
2006-06-13 20:51:00,93.048,93.063,93.035,93.036,602700001.0
2006-06-13 20:52:00,93.031,93.062,93.029,93.062,467699994.0
2006-06-13 20:53:00,93.055,93.055,93.013,93.023,1404499990.0
2006-06-13 20:54:00,93.03,93.043,93.02,93.022,367800002.0
2006-06-13 20:55:00,93.021,93.044,93.001,93.026,1116700007.0
2006-06-13 20:56:00,93.028,93.028,92.991,93.002,860999991.0
2006-06-13 20:57:00,93.005,93.021,92.992,92.997,1330799994.0
2006-06-13 20:58:00,93.03,93.03,93.02,93.02,1920600003.0
2006-06-13 20:59:00,93.003,93.011,92.949,92.985,1920600003.0
2006-06-13 21:00:00,92.988,93.009,92.977,92.997,1885699997.0
2006-06-13 21:01:00,92.979,93.004,92.967,92.987,2016399988.0
2006-06-13 21:02:00,92.99,93.0,92.964,92.986,720299998.0
2006-06-13 21:03:00,92.984,92.996,92.971,92.986,548299994.0
2006-06-13 21:04:00,92.982,92.985,92.963,92.967,388699998.0
2006-06-13 21:05:00,92.962,92.998,92.962,92.998,304799995.0
2006-06-13 21:06:00,92.98,93.0,92.979,93.0,507899999.0
2006-06-13 21:07:00,92.975,92.996,92.966,92.99,776100008.0
2006-06-13 21:08:00,92.981,92.989,92.961,92.971,512399999.0
2006-06-13 21:09:00,92.971,92.993,92.971,92.993,346100001.0
2006-06-13 21:10:00,92.987,92.999,92.97,92.985,434699999.0
2006-06-13 21:11:00,92.975,93.002,92.975,93.002,420799997.0
2006-06-13 21:12:00,92.997,93.006,92.978,92.996,488799994.0
2006-06-13 21:13:00,92.985,92.989,92.961,92.965,700599997.0
2006-06-13 21:14:00,92.983,93.008,92.97,93.006,1262700005.0
2006-06-13 21:15:00,93.0,93.015,92.986,93.013,1058299998.0
2006-06-13 21:16:00,93.012,93.019,92.989,92.997,617699997.0
2006-06-13 21:17:00,93.02,93.026,92.991,93.006,1359200000.0
2006-06-13 21:18:00,93.005,93.021,92.993,93.014,797599995.0
2006-06-13 21:19:00,93.014,93.037,92.999,93.026,1111599998.0
2006-06-13 21:20:00,93.032,93.032,93.001,93.001,1902699995.0
2006-06-13 21:21:00,93.017,93.017,92.98,92.994,1997000000.0
2006-06-13 21:22:00,93.017,93.029,92.994,93.003,1392199995.0
2006-06-13 21:23:00,93.015,93.033,93.001,93.019,912299993.0
2006-06-13 21:24:00,93.012,93.032,93.001,93.028,851099993.0
2006-06-13 21:25:00,93.009,93.034,93.001,93.025,1395300000.0
2006-06-13 21:26:00,93.024,93.038,93.006,93.009,492399997.0
2006-06-13 21:27:00,93.014,93.021,92.997,93.0,620699997.0
2006-06-13 21:28:00,93.023,93.026,93.002,93.008,305900000.0
2006-06-13 21:29:00,93.021,93.021,92.985,92.991,578899999.0
2006-06-13 21:30:00,93.021,93.021,92.996,93.001,454399996.0
2006-06-13 21:31:00,93.009,93.019,92.988,93.006,212400001.0
2006-06-13 21:32:00,93.023,93.023,92.997,93.001,1453999999.0
2006-06-13 21:33:00,93.003,93.006,92.982,92.989,218000000.0
2006-06-13 21:34:00,92.994,93.008,92.971,92.991,475699994.0
2006-06-13 21:35:00,93.003,93.009,92.986,92.99,333500002.0
2006-06-13 21:36:00,92.994,93.013,92.979,93.003,344600005.0
2006-06-13 21:37:00,92.98,93.01,92.98,93.01,558699991.0
2006-06-13 21:38:00,92.991,93.011,92.986,93.011,443999997.0
2006-06-13 21:39:00,93.005,93.015,92.986,93.007,312399998.0
2006-06-13 21:40:00,93.015,93.027,93.002,93.005,341699998.0
2006-06-13 21:41:00,93.013,93.014,92.991,92.991,382699997.0
2006-06-13 21:42:00,93.007,93.029,92.995,93.017,760600011.0
2006-06-13 21:43:00,93.023,93.04,93.013,93.028,637100002.0
2006-06-13 21:44:00,93.006,93.029,92.988,93.029,1644599996.0
2006-06-13 21:45:00,93.003,93.03,93.002,93.006,1005000003.0
2006-06-13 21:46:00,93.002,93.028,92.991,92.991,577199993.0
2006-06-13 21:47:00,93.0,93.024,92.999,93.022,940799998.0
2006-06-13 21:48:00,93.027,93.027,93.001,93.001,375099999.0
2006-06-13 21:49:00,93.017,93.017,92.98,92.991,875099998.0
2006-06-13 21:50:00,92.999,93.033,92.999,93.033,148399999.0
2006-06-13 21:51:00,93.04,93.04,93.013,93.032,293900001.0
2006-06-13 21:52:00,93.03,93.044,93.01,93.018,585299994.0
2006-06-13 21:53:00,93.04,93.04,93.02,93.02,230699998.0
2006-06-13 21:54:00,93.04,93.04,93.02,93.02,212700001.0
2006-06-13 21:55:00,93.02,93.037,93.018,93.033,215500000.0
2006-06-13 21:56:00,93.033,93.048,93.022,93.048,565799998.0
2006-06-13 21:57:00,93.047,93.047,93.02,93.02,71000000.0
2006-06-13 21:58:00,93.04,93.045,93.03,93.039,159700001.0
2006-06-13 21:59:00,93.05,93.063,93.029,93.029,630400000.0
2006-06-13 22:00:00,93.025,93.047,93.001,93.033,718699996.0
2006-06-13 22:01:00,93.019,93.043,93.016,93.041,708600005.0
2006-06-13 22:02:00,93.024,93.049,93.023,93.043,1234399998.0
2006-06-13 22:03:00,93.023,93.051,93.023,93.039,256100000.0
2006-06-13 22:04:00,93.041,93.05,93.026,93.05,789299992.0
2006-06-13 22:05:00,93.043,93.044,93.012,93.02,200299999.0
2006-06-13 22:06:00,93.021,93.04,93.006,93.024,130500002.0
2006-06-13 22:07:00,93.024,93.03,93.009,93.012,140300000.0
2006-06-13 22:08:00,93.026,93.04,93.014,93.032,124900002.0
2006-06-13 22:09:00,93.037,93.044,93.02,93.02,304499998.0
2006-06-13 22:10:00,93.032,93.037,93.001,93.001,281000000.0
2006-06-13 22:11:00,93.016,93.041,93.008,93.033,450699998.0
2006-06-13 22:12:00,93.014,93.032,92.993,93.025,272300002.0
2006-06-13 22:13:00,93.012,93.033,93.002,93.033,503399995.0
2006-06-13 22:14:00,93.033,93.042,93.015,93.025,189499995.0
2006-06-13 22:15:00,93.026,93.044,93.018,93.034,492399999.0
2006-06-13 22:16:00,93.032,93.037,93.01,93.01,397800002.0
2006-06-13 22:17:00,93.021,93.036,93.013,93.019,230299999.0
2006-06-13 22:18:00,93.032,93.035,93.013,93.013,228100003.0
2006-06-13 22:19:00,93.037,93.04,93.01,93.01,199000006.0
2006-06-13 22:20:00,93.03,93.038,93.009,93.025,191300001.0
2006-06-13 22:21:00,93.032,93.054,93.018,93.035,170399999.0
2006-06-13 22:22:00,93.055,93.067,93.042,93.061,457299996.0
2006-06-13 22:23:00,93.052,93.077,93.052,93.075,274300005.0
2006-06-13 22:24:00,93.063,93.082,93.057,93.08,207300001.0
2006-06-13 22:25:00,93.056,93.077,93.055,93.065,248699999.0
2006-06-13 22:26:00,93.043,93.061,93.037,93.057,226899998.0
2006-06-13 22:27:00,93.044,93.057,93.024,93.052,765999992.0
2006-06-13 22:28:00,93.036,93.061,93.032,93.054,291299999.0
2006-06-13 22:29:00,93.059,93.062,93.022,93.022,389799998.0
2006-06-13 22:30:00,93.055,93.066,93.04,93.054,557500001.0
2006-06-13 22:31:00,93.042,93.06,93.041,93.058,132200002.0
2006-06-13 22:32:00,93.053,93.069,93.036,93.04,182100000.0
2006-06-13 22:33:00,93.056,93.068,93.041,93.043,396100001.0
2006-06-13 22:34:00,93.063,93.07,93.046,93.047,513700003.0
2006-06-13 22:35:00,93.067,93.067,93.043,93.062,321700000.0
2006-06-13 22:36:00,93.057,93.067,93.039,93.062,476800004.0
2006-06-13 22:37:00,93.047,93.063,93.041,93.063,202300002.0
2006-06-13 22:38:00,93.062,93.062,93.038,93.042,277399998.0
2006-06-13 22:39:00,93.063,93.068,93.043,93.05,389300003.0
2006-06-13 22:40:00,93.068,93.075,93.053,93.053,312500001.0
2006-06-13 22:41:00,93.073,93.073,93.054,93.057,382600001.0
2006-06-13 22:42:00,93.064,93.076,93.036,93.052,216699994.0
2006-06-13 22:43:00,93.058,93.077,93.039,93.052,544600000.0
2006-06-13 22:44:00,93.078,93.082,93.052,93.052,446899994.0
2006-06-13 22:45:00,93.072,93.072,93.023,93.033,380999999.0
2006-06-13 22:46:00,93.048,93.063,93.031,93.045,416800003.0
2006-06-13 22:47:00,93.047,93.063,93.04,93.062,397000001.0
2006-06-13 22:48:00,93.065,93.078,93.043,93.043,506499994.0
2006-06-13 22:49:00,93.053,93.079,93.053,93.072,545099995.0
2006-06-13 22:50:00,93.063,93.078,93.045,93.066,203699995.0
2006-06-13 22:51:00,93.046,93.071,93.043,93.051,777200000.0
2006-06-13 22:52:00,93.064,93.076,93.058,93.073,133900000.0
2006-06-13 22:53:00,93.08,93.08,93.027,93.05,353399998.0
2006-06-13 22:54:00,93.073,93.091,93.051,93.056,374599998.0
2006-06-13 22:55:00,93.047,93.064,93.035,93.053,563199995.0
2006-06-13 22:56:00,93.034,93.062,93.033,93.051,232900001.0
2006-06-13 22:57:00,93.043,93.061,93.026,93.06,265299999.0
2006-06-13 22:58:00,93.051,93.068,93.046,93.065,110099999.0
2006-06-13 22:59:00,93.055,93.055,92.983,92.99,215599999.0
2006-06-13 23:00:00,93.06,93.06,93.032,93.055,226099999.0
2006-06-13 23:01:00,93.075,93.095,93.023,93.023,210699997.0
2006-06-13 23:02:00,93.058,93.086,93.037,93.07,213500000.0
2006-06-13 23:03:00,93.036,93.088,93.027,93.083,180299999.0
2006-06-13 23:04:00,93.052,93.082,93.036,93.063,214300003.0
2006-06-13 23:05:00,93.049,93.096,93.047,93.096,148500001.0
2006-06-13 23:06:00,93.082,93.102,93.065,93.08,284899997.0
2006-06-13 23:07:00,93.112,93.125,93.078,93.091,117099999.0
2006-06-13 23:08:00,93.1,93.122,93.077,93.12,335700000.0
2006-06-13 23:09:00,93.081,93.118,93.065,93.096,200200000.0
2006-06-13 23:10:00,93.078,93.109,93.076,93.09,254000000.0
2006-06-13 23:11:00,93.06,93.111,93.051,93.079,230100000.0
2006-06-13 23:12:00,93.117,93.117,93.053,93.077,208399998.0
2006-06-13 23:13:00,93.078,93.106,93.073,93.08,302199998.0
2006-06-13 23:14:00,93.098,93.108,93.051,93.064,302500002.0
2006-06-13 23:15:00,93.111,93.111,93.066,93.072,240599999.0
2006-06-13 23:16:00,93.08,93.105,93.055,93.06,206499998.0
2006-06-13 23:17:00,93.051,93.089,93.05,93.072,275900001.0
2006-06-13 23:18:00,93.091,93.118,93.053,93.065,290800000.0
2006-06-13 23:19:00,93.09,93.112,93.064,93.108,240500000.0
2006-06-13 23:20:00,93.076,93.097,93.044,93.067,278700000.0
2006-06-13 23:21:00,93.053,93.096,93.053,93.095,241800000.0
2006-06-13 23:22:00,93.098,93.155,93.077,93.098,174399999.0
2006-06-13 23:23:00,93.076,93.107,93.062,93.073,244800002.0
2006-06-13 23:24:00,93.071,93.103,93.013,93.013,314699998.0
2006-06-13 23:25:00,93.014,93.037,93.003,93.013,154599999.0
2006-06-13 23:26:00,93.023,93.042,93.0,93.03,140099998.0
2006-06-13 23:27:00,93.022,93.064,93.01,93.023,224999997.0
2006-06-13 23:28:00,93.065,93.065,93.04,93.04,147300000.0
2006-06-13 23:29:00,93.061,93.061,93.03,93.042,363599998.0
2006-06-13 23:30:00,93.066,93.066,93.043,93.046,99600000.0
2006-06-13 23:31:00,93.065,93.065,93.046,93.053,130600000.0
2006-06-13 23:32:00,93.058,93.066,93.044,93.05,279999999.0
2006-06-13 23:33:00,93.059,93.068,93.04,93.054,159999998.0
2006-06-13 23:34:00,93.052,93.057,93.026,93.035,427899996.0
2006-06-13 23:35:00,93.044,93.061,93.023,93.053,245999996.0
2006-06-13 23:36:00,93.06,93.06,93.04,93.04,142600002.0
2006-06-13 23:37:00,93.048,93.059,93.022,93.035,228000000.0
2006-06-13 23:38:00,93.035,93.035,93.011,93.019,264600003.0
2006-06-13 23:39:00,93.037,93.045,93.019,93.035,181599997.0
2006-06-13 23:40:00,93.035,93.045,93.021,93.021,225299997.0
2006-06-13 23:41:00,93.02,93.045,93.02,93.045,193899998.0
2006-06-13 23:42:00,93.035,93.04,93.012,93.012,273199993.0
2006-06-13 23:43:00,93.035,93.04,93.019,93.027,251799994.0
2006-06-13 23:44:00,93.011,93.04,93.005,93.04,316599997.0
2006-06-13 23:45:00,93.032,93.032,93.01,93.01,13000000.0
2006-06-13 23:46:00,93.022,93.04,93.022,93.04,70799998.0
2006-06-13 23:47:00,93.032,93.037,93.015,93.023,127999999.0
2006-06-13 23:48:00,93.02,93.04,93.02,93.04,232700001.0
2006-06-13 23:49:00,93.027,93.04,93.013,93.035,104199999.0
2006-06-13 23:50:00,93.01,93.04,93.01,93.04,276899997.0
2006-06-13 23:51:00,93.035,93.04,93.014,93.022,164799998.0
2006-06-13 23:52:00,93.035,93.045,93.022,93.03,134099996.0
2006-06-13 23:53:00,93.026,93.04,93.021,93.035,201700000.0
2006-06-13 23:54:00,93.037,93.04,93.016,93.028,243500003.0
2006-06-13 23:55:00,93.015,93.037,93.015,93.035,144400001.0
2006-06-13 23:56:00,93.031,93.045,93.022,93.035,277399997.0
2006-06-13 23:57:00,93.035,93.04,93.02,93.029,88800000.0
2006-06-13 23:58:00,93.02,93.04,93.02,93.035,113900000.0
2006-06-13 23:59:00,93.035,93.035,93.02,93.02,130499996.0
2006-06-14 00:00:00,93.035,93.04,93.016,93.016,241800002.0
2006-06-14 00:01:00,93.025,93.035,93.002,93.009,293200003.0
2006-06-14 00:02:00,93.022,93.04,93.022,93.04,44400000.0
2006-06-14 00:03:00,93.04,93.04,93.02,93.029,242200003.0
2006-06-14 00:04:00,93.017,93.04,93.017,93.04,259900003.0
2006-06-14 00:05:00,93.04,93.04,93.01,93.027,297299994.0
2006-06-14 00:06:00,93.035,93.04,93.01,93.026,345999995.0
2006-06-14 00:07:00,93.035,93.04,93.018,93.022,188000001.0
2006-06-14 00:08:00,93.02,93.035,93.02,93.035,41000000.0
2006-06-14 00:09:00,93.02,93.04,92.996,93.022,187699998.0
2006-06-14 00:10:00,93.016,93.033,93.014,93.032,57899999.0
2006-06-14 00:11:00,93.035,93.035,93.011,93.018,95599999.0
2006-06-14 00:12:00,93.029,93.045,93.01,93.03,279399999.0
2006-06-14 00:13:00,93.022,93.045,93.021,93.035,177599999.0
2006-06-14 00:14:00,93.032,93.045,93.014,93.016,161799996.0
2006-06-14 00:15:00,93.022,93.04,93.022,93.035,105899999.0
2006-06-14 00:16:00,93.035,93.04,93.015,93.027,171099999.0
2006-06-14 00:17:00,93.036,93.045,93.014,93.032,221200003.0
2006-06-14 00:18:00,93.032,93.035,93.015,93.019,155000004.0
2006-06-14 00:19:00,93.02,93.04,93.02,93.04,126200000.0
2006-06-14 00:20:00,93.02,93.04,93.013,93.032,247000000.0
2006-06-14 00:21:00,93.02,93.04,93.017,93.018,206700001.0
2006-06-14 00:22:00,93.035,93.045,93.02,93.037,146199999.0
2006-06-14 00:23:00,93.035,93.04,93.021,93.022,161899999.0
2006-06-14 00:24:00,93.025,93.04,93.003,93.03,228299999.0
2006-06-14 00:25:00,93.027,93.04,93.014,93.04,201899998.0
2006-06-14 00:26:00,93.04,93.04,93.014,93.014,110000001.0
2006-06-14 00:27:00,93.022,93.04,93.021,93.035,287200001.0
2006-06-14 00:28:00,93.022,93.04,93.022,93.035,212400002.0
2006-06-14 00:29:00,93.027,93.045,93.014,93.045,268399998.0
2006-06-14 00:30:00,93.018,93.04,93.012,93.04,96800000.0
2006-06-14 00:31:00,93.035,93.04,93.021,93.028,113599999.0
2006-06-14 00:32:00,93.021,93.04,93.011,93.035,263999998.0
2006-06-14 00:33:00,93.04,93.04,93.014,93.028,255799997.0
2006-06-14 00:34:00,93.016,93.035,92.993,93.02,75300002.0
2006-06-14 00:35:00,93.03,93.04,93.01,93.027,241000001.0
2006-06-14 00:36:00,93.028,93.04,93.01,93.04,223800003.0
2006-06-14 00:37:00,93.02,93.04,93.013,93.035,246199998.0
2006-06-14 00:38:00,93.011,93.035,93.011,93.035,79500000.0
2006-06-14 00:39:00,93.021,93.04,93.02,93.035,223399999.0
2006-06-14 00:40:00,93.04,93.04,93.013,93.019,271499999.0
2006-06-14 00:41:00,93.023,93.045,93.023,93.04,194800000.0
2006-06-14 00:42:00,93.02,93.04,93.014,93.04,209999996.0
2006-06-14 00:43:00,93.014,93.04,93.014,93.04,103800000.0
2006-06-14 00:44:00,93.02,93.04,93.011,93.03,199299999.0
2006-06-14 00:45:00,93.035,93.042,93.016,93.02,203599998.0
2006-06-14 00:46:00,93.035,93.045,93.016,93.037,179499999.0
2006-06-14 00:47:00,93.04,93.045,93.012,93.036,409800000.0
2006-06-14 00:48:00,93.04,93.04,93.01,93.01,340699992.0
2006-06-14 00:49:00,93.023,93.045,93.023,93.04,146599999.0
2006-06-14 00:50:00,93.024,93.04,93.024,93.029,100399999.0
2006-06-14 00:51:00,93.016,93.042,93.011,93.042,188999999.0
2006-06-14 00:52:00,93.04,93.04,93.013,93.02,194200002.0
2006-06-14 00:53:00,93.04,93.04,93.02,93.028,171900000.0
2006-06-14 00:54:00,93.04,93.04,93.012,93.014,192500001.0
2006-06-14 00:55:00,93.02,93.045,93.02,93.045,214199999.0
2006-06-14 00:56:00,93.012,93.04,93.012,93.037,246600000.0
2006-06-14 00:57:00,93.04,93.04,93.019,93.028,172300000.0
2006-06-14 00:58:00,93.04,93.04,93.014,93.014,205599998.0
2006-06-14 00:59:00,93.04,93.04,93.017,93.028,303899997.0
2006-06-14 01:00:00,93.011,93.045,93.011,93.035,161400000.0
2006-06-14 01:01:00,93.004,93.025,93.004,93.009,100000001.0
2006-06-14 01:02:00,92.994,93.009,92.967,93.001,174200002.0
2006-06-14 01:03:00,92.994,93.004,92.98,92.989,152500003.0
2006-06-14 01:04:00,92.985,92.991,92.969,92.972,143699999.0
2006-06-14 01:05:00,92.998,93.003,92.976,92.984,247700003.0
2006-06-14 01:06:00,92.974,93.002,92.972,92.997,226199999.0
2006-06-14 01:07:00,92.995,93.0,92.971,92.971,194199999.0
2006-06-14 01:08:00,92.992,93.008,92.986,93.008,127300000.0
2006-06-14 01:09:00,92.989,93.016,92.987,93.013,265199999.0
2006-06-14 01:10:00,93.012,93.018,92.994,92.999,231600003.0
2006-06-14 01:11:00,93.006,93.019,92.99,93.012,214899997.0
2006-06-14 01:12:00,93.005,93.01,92.986,92.99,249799996.0
2006-06-14 01:13:00,93.0,93.008,92.974,92.995,219200003.0
2006-06-14 01:14:00,92.99,93.01,92.981,93.0,146400000.0
2006-06-14 01:15:00,93.002,93.013,92.994,93.002,143200000.0
2006-06-14 01:16:00,93.006,93.02,92.991,93.009,182599998.0
2006-06-14 01:17:00,93.011,93.019,92.992,93.001,160899998.0
2006-06-14 01:18:00,93.018,93.018,92.994,93.005,143300001.0
2006-06-14 01:19:00,93.002,93.024,93.002,93.023,96800000.0
2006-06-14 01:20:00,92.996,93.024,92.994,93.017,260699999.0
2006-06-14 01:21:00,93.009,93.027,93.002,93.015,167400001.0
2006-06-14 01:22:00,92.999,93.026,92.999,93.026,34899999.0
2006-06-14 01:23:00,93.024,93.024,93.0,93.013,169200001.0
2006-06-14 01:24:00,93.003,93.021,92.995,93.013,103699998.0
2006-06-14 01:25:00,93.007,93.02,92.995,93.015,156600002.0
2006-06-14 01:26:00,93.015,93.02,92.991,93.003,319600002.0
2006-06-14 01:27:00,93.007,93.027,93.007,93.023,306300003.0
2006-06-14 01:28:00,93.006,93.028,93.0,93.019,142400000.0
2006-06-14 01:29:00,93.015,93.03,92.993,93.009,200599998.0
2006-06-14 01:30:00,93.039,93.039,93.01,93.01,192599997.0
2006-06-14 01:31:00,93.018,93.038,93.016,93.026,190499999.0
2006-06-14 01:32:00,93.034,93.035,93.007,93.007,281699995.0
2006-06-14 01:33:00,93.032,93.044,93.016,93.016,322399998.0
2006-06-14 01:34:00,93.027,93.036,93.011,93.015,243200000.0
2006-06-14 01:35:00,93.017,93.036,93.013,93.036,241100001.0
2006-06-14 01:36:00,93.026,93.041,93.018,93.038,183200002.0
2006-06-14 01:37:00,93.031,93.047,93.012,93.032,266000008.0
2006-06-14 01:38:00,93.025,93.033,93.005,93.031,168699999.0
2006-06-14 01:39:00,93.025,93.03,93.01,93.018,279399996.0
2006-06-14 01:40:00,93.029,93.034,93.006,93.006,135199998.0
2006-06-14 01:41:00,93.015,93.027,93.0,93.014,276100001.0
2006-06-14 01:42:00,93.005,93.023,92.998,93.022,157899999.0
2006-06-14 01:43:00,93.003,93.02,92.997,93.015,186100000.0
2006-06-14 01:44:00,93.016,93.027,93.003,93.014,162300001.0
2006-06-14 01:45:00,93.019,93.019,92.983,92.983,112300003.0
2006-06-14 01:46:00,93.002,93.02,92.993,93.005,110600000.0
2006-06-14 01:47:00,92.998,93.026,92.998,93.023,175200000.0
2006-06-14 01:48:00,93.027,93.027,92.992,93.013,267299996.0
2006-06-14 01:49:00,92.99,93.008,92.983,92.997,384400001.0
2006-06-14 01:50:00,92.991,93.007,92.972,92.984,307199998.0
2006-06-14 01:51:00,93.012,93.015,92.993,93.008,140999999.0
2006-06-14 01:52:00,92.991,93.01,92.99,93.005,158799999.0
2006-06-14 01:53:00,93.008,93.021,92.987,92.988,304300001.0
2006-06-14 01:54:00,93.015,93.02,92.995,92.995,248800003.0
2006-06-14 01:55:00,93.012,93.016,92.992,92.992,210899997.0
2006-06-14 01:56:00,92.981,93.012,92.981,92.999,332099999.0
2006-06-14 01:57:00,92.986,93.012,92.985,93.002,352199999.0
2006-06-14 01:58:00,92.989,93.012,92.983,93.01,341799998.0
2006-06-14 01:59:00,93.003,93.017,92.995,93.012,255799997.0
2006-06-14 02:00:00,92.992,93.014,92.992,93.014,208100002.0
2006-06-14 02:01:00,93.008,93.019,92.986,93.005,249799999.0
2006-06-14 02:02:00,93.005,93.018,92.989,93.018,191300000.0
2006-06-14 02:03:00,92.991,93.013,92.972,92.99,314300002.0
2006-06-14 02:04:00,93.002,93.002,92.974,92.986,290500002.0
2006-06-14 02:05:00,92.985,92.995,92.971,92.982,134800003.0
2006-06-14 02:06:00,92.986,92.999,92.973,92.973,157000001.0
2006-06-14 02:07:00,92.983,92.991,92.962,92.969,239300000.0
2006-06-14 02:08:00,92.98,92.98,92.944,92.944,215700000.0
2006-06-14 02:09:00,92.938,92.938,92.902,92.902,319999997.0
2006-06-14 02:10:00,92.904,92.924,92.889,92.911,188299997.0
2006-06-14 02:11:00,92.91,92.926,92.892,92.892,256600001.0
2006-06-14 02:12:00,92.918,92.924,92.895,92.906,336500004.0
2006-06-14 02:13:00,92.908,92.914,92.882,92.897,252999997.0
2006-06-14 02:14:00,92.905,92.914,92.893,92.893,109599999.0
2006-06-14 02:15:00,92.906,92.917,92.891,92.9,312599999.0
2006-06-14 02:16:00,92.91,92.921,92.889,92.89,280700002.0
2006-06-14 02:17:00,92.906,92.916,92.886,92.906,238999999.0
2006-06-14 02:18:00,92.914,92.932,92.904,92.911,170699999.0
2006-06-14 02:19:00,92.906,92.938,92.906,92.938,192400000.0
2006-06-14 02:20:00,92.92,92.94,92.92,92.94,148700001.0
2006-06-14 02:21:00,92.935,92.94,92.921,92.921,172500000.0
2006-06-14 02:22:00,92.935,92.94,92.913,92.928,208499996.0
2006-06-14 02:23:00,92.94,92.942,92.921,92.93,286099997.0
2006-06-14 02:24:00,92.94,92.945,92.917,92.917,184900000.0
2006-06-14 02:25:00,92.94,92.94,92.912,92.919,214800001.0
2006-06-14 02:26:00,92.935,92.945,92.91,92.93,177600001.0
2006-06-14 02:27:00,92.938,92.945,92.92,92.935,254899997.0
2006-06-14 02:28:00,92.935,92.935,92.92,92.92,45399999.0
2006-06-14 02:29:00,92.935,92.945,92.92,92.928,280700002.0
2006-06-14 02:30:00,92.93,92.94,92.912,92.92,239699997.0
2006-06-14 02:31:00,92.94,92.94,92.918,92.92,229799996.0
2006-06-14 02:32:00,92.925,92.938,92.925,92.938,54200001.0
2006-06-14 02:33:00,92.938,92.94,92.926,92.929,71299999.0
2006-06-14 02:34:00,92.898,92.94,92.898,92.935,269399997.0
2006-06-14 02:35:00,92.93,92.94,92.91,92.918,395399996.0
2006-06-14 02:36:00,92.92,92.94,92.918,92.94,226499995.0
2006-06-14 02:37:00,92.928,92.945,92.901,92.931,225000000.0
2006-06-14 02:38:00,92.94,92.94,92.918,92.928,144700001.0
2006-06-14 02:39:00,92.935,92.94,92.92,92.928,88600000.0
2006-06-14 02:40:00,92.935,92.94,92.914,92.928,178600001.0
2006-06-14 02:41:00,92.94,92.94,92.915,92.929,331999999.0
2006-06-14 02:42:00,92.935,92.94,92.918,92.938,347399998.0
2006-06-14 02:43:00,92.93,92.94,92.911,92.912,129999999.0
2006-06-14 02:44:00,92.921,92.94,92.919,92.929,287400003.0
2006-06-14 02:45:00,92.933,92.94,92.916,92.927,186000006.0
2006-06-14 02:46:00,92.931,92.945,92.917,92.933,279299999.0
2006-06-14 02:47:00,92.93,92.94,92.91,92.926,218099995.0
2006-06-14 02:48:00,92.94,92.945,92.915,92.92,202299999.0
2006-06-14 02:49:00,92.933,92.935,92.916,92.92,138600000.0
2006-06-14 02:50:00,92.928,92.94,92.92,92.935,157599998.0
2006-06-14 02:51:00,92.917,92.935,92.91,92.93,110200001.0
2006-06-14 02:52:00,92.917,92.94,92.917,92.935,281200000.0
2006-06-14 02:53:00,92.93,92.94,92.91,92.926,275999995.0
2006-06-14 02:54:00,92.919,92.94,92.912,92.94,157300000.0
2006-06-14 02:55:00,92.94,92.945,92.917,92.917,270999999.0
2006-06-14 02:56:00,92.94,92.942,92.921,92.921,417999998.0
2006-06-14 02:57:00,92.921,92.945,92.921,92.925,230700000.0
2006-06-14 02:58:00,92.938,92.94,92.923,92.925,148899995.0
2006-06-14 02:59:00,92.935,92.945,92.922,92.922,337200002.0
2006-06-14 03:00:00,92.917,92.94,92.906,92.94,270599998.0
2006-06-14 03:01:00,92.925,92.94,92.918,92.937,361100000.0
2006-06-14 03:02:00,92.928,92.94,92.92,92.935,99700000.0
2006-06-14 03:03:00,92.921,92.945,92.911,92.923,175799998.0
2006-06-14 03:04:00,92.922,92.94,92.922,92.94,45399998.0
2006-06-14 03:05:00,92.94,92.945,92.92,92.92,226400001.0
2006-06-14 03:06:00,92.934,92.945,92.922,92.935,120300000.0
2006-06-14 03:07:00,92.93,92.945,92.915,92.935,195599998.0
2006-06-14 03:08:00,92.932,92.945,92.921,92.935,243499996.0
2006-06-14 03:09:00,92.935,92.945,92.921,92.929,160400000.0
2006-06-14 03:10:00,92.919,92.945,92.915,92.938,296699994.0
2006-06-14 03:11:00,92.94,92.94,92.912,92.92,189700001.0
2006-06-14 03:12:00,92.917,92.945,92.917,92.935,165299997.0
2006-06-14 03:13:00,92.921,92.945,92.912,92.935,265399995.0
2006-06-14 03:14:00,92.935,92.942,92.921,92.93,170999999.0
2006-06-14 03:15:00,92.918,92.935,92.912,92.93,67200000.0
2006-06-14 03:16:00,92.91,92.93,92.91,92.93,4800000.0
2006-06-14 03:17:00,92.94,92.94,92.93,92.93,47800000.0
2006-06-14 03:18:00,92.935,92.935,92.912,92.912,51600000.0
2006-06-14 03:19:00,92.915,92.94,92.915,92.92,193900003.0
2006-06-14 03:20:00,92.935,92.935,92.92,92.92,57099998.0
2006-06-14 03:21:00,92.935,92.94,92.92,92.921,336799996.0
2006-06-14 03:22:00,92.919,92.94,92.915,92.935,261499998.0
2006-06-14 03:23:00,92.929,92.94,92.917,92.935,203500001.0
2006-06-14 03:24:00,92.921,92.94,92.913,92.935,187800002.0
2006-06-14 03:25:00,92.94,92.94,92.913,92.935,344200000.0
2006-06-14 03:26:00,92.928,92.94,92.919,92.935,215499999.0
2006-06-14 03:27:00,92.92,92.94,92.916,92.928,229700001.0
2006-06-14 03:28:00,92.92,92.935,92.92,92.935,117199999.0
2006-06-14 03:29:00,92.935,92.935,92.92,92.92,29700000.0
2006-06-14 03:30:00,92.94,92.945,92.915,92.915,160400000.0
2006-06-14 03:31:00,92.927,92.94,92.916,92.933,146000002.0
2006-06-14 03:32:00,92.927,92.94,92.911,92.933,261700005.0
2006-06-14 03:33:00,92.923,92.945,92.923,92.935,325099999.0
2006-06-14 03:34:00,92.919,92.935,92.912,92.935,164100003.0
2006-06-14 03:35:00,92.916,92.945,92.916,92.935,330600003.0
2006-06-14 03:36:00,92.92,92.935,92.916,92.935,153999995.0
2006-06-14 03:37:00,92.935,92.94,92.912,92.912,218799997.0
2006-06-14 03:38:00,92.906,92.94,92.906,92.935,132300000.0
2006-06-14 03:39:00,92.923,92.945,92.903,92.925,159500002.0
2006-06-14 03:40:00,92.93,92.945,92.912,92.923,151599999.0
2006-06-14 03:41:00,92.916,92.933,92.916,92.933,34000000.0
2006-06-14 03:42:00,92.935,92.945,92.922,92.93,243499995.0
2006-06-14 03:43:00,92.929,92.94,92.918,92.935,162699999.0
2006-06-14 03:44:00,92.935,92.945,92.891,92.933,292499999.0
2006-06-14 03:45:00,92.919,92.94,92.915,92.94,210099996.0
2006-06-14 03:46:00,92.91,92.94,92.91,92.935,315600004.0
2006-06-14 03:47:00,92.94,92.945,92.922,92.922,180699999.0
2006-06-14 03:48:00,92.917,92.935,92.909,92.928,62199999.0
2006-06-14 03:49:00,92.928,92.94,92.917,92.94,294299998.0
2006-06-14 03:50:00,92.935,92.945,92.92,92.922,258700000.0
2006-06-14 03:51:00,92.93,92.942,92.911,92.93,280800004.0
2006-06-14 03:52:00,92.935,92.94,92.913,92.928,299800000.0
2006-06-14 03:53:00,92.918,92.94,92.914,92.935,227500002.0
2006-06-14 03:54:00,92.935,92.94,92.92,92.921,169500001.0
2006-06-14 03:55:00,92.935,92.94,92.922,92.928,90900002.0
2006-06-14 03:56:00,92.937,92.945,92.923,92.94,228999998.0
2006-06-14 03:57:00,92.94,92.945,92.922,92.922,83499999.0
2006-06-14 03:58:00,92.918,92.945,92.91,92.93,112899999.0
2006-06-14 03:59:00,92.919,92.945,92.916,92.945,111299996.0
2006-06-14 04:00:00,92.906,92.935,92.906,92.935,172600000.0
2006-06-14 04:01:00,92.94,92.94,92.921,92.928,204400000.0
2006-06-14 04:02:00,92.932,92.932,92.914,92.914,12800000.0
2006-06-14 04:03:00,92.935,92.935,92.92,92.92,76300001.0
2006-06-14 04:04:00,92.911,92.94,92.911,92.935,155699998.0
2006-06-14 04:05:00,92.92,92.935,92.92,92.935,61100000.0
2006-06-14 04:06:00,92.925,92.94,92.9,92.927,273199999.0
2006-06-14 04:07:00,92.943,92.943,92.923,92.923,12100000.0
2006-06-14 04:08:00,92.923,92.94,92.916,92.94,143999999.0
2006-06-14 04:09:00,92.925,92.94,92.91,92.93,232999997.0
2006-06-14 04:10:00,92.92,92.94,92.915,92.94,285499998.0
2006-06-14 04:11:00,92.93,92.94,92.912,92.921,136100000.0
2006-06-14 04:12:00,92.919,92.945,92.919,92.945,152500000.0
2006-06-14 04:13:00,92.925,92.94,92.921,92.94,206800000.0
2006-06-14 04:14:00,92.92,92.94,92.92,92.922,86400000.0
2006-06-14 04:15:00,92.935,92.94,92.92,92.928,110600000.0
2006-06-14 04:16:00,92.92,92.94,92.917,92.935,210100003.0
2006-06-14 04:17:00,92.935,92.94,92.92,92.928,100299999.0
2006-06-14 04:18:00,92.918,92.94,92.917,92.935,272399994.0
2006-06-14 04:19:00,92.935,92.935,92.92,92.92,16800000.0
2006-06-14 04:20:00,92.925,92.935,92.898,92.918,301000004.0
2006-06-14 04:21:00,92.938,92.938,92.91,92.91,77199999.0
2006-06-14 04:22:00,92.924,92.937,92.924,92.937,24499999.0
2006-06-14 04:23:00,92.94,92.945,92.93,92.939,67700000.0
2006-06-14 04:24:00,92.935,92.94,92.921,92.921,192200000.0
2006-06-14 04:25:00,92.927,92.94,92.909,92.935,338200002.0
2006-06-14 04:26:00,92.935,92.935,92.92,92.92,50300002.0
2006-06-14 04:27:00,92.911,92.938,92.911,92.935,116299998.0
2006-06-14 04:28:00,92.94,92.945,92.926,92.937,208599999.0
2006-06-14 04:29:00,92.928,92.94,92.921,92.935,74999999.0
2006-06-14 04:30:00,92.922,92.937,92.916,92.92,187999995.0
2006-06-14 04:31:00,92.921,92.942,92.92,92.935,127099999.0
2006-06-14 04:32:00,92.923,92.945,92.919,92.919,166500000.0
2006-06-14 04:33:00,92.916,92.935,92.916,92.933,180199999.0
2006-06-14 04:34:00,92.92,92.935,92.916,92.933,105499999.0
2006-06-14 04:35:00,92.92,92.94,92.92,92.94,302800000.0
2006-06-14 04:36:00,92.92,92.935,92.92,92.935,29399999.0
2006-06-14 04:37:00,92.92,92.94,92.92,92.922,133799997.0
2006-06-14 04:38:00,92.92,92.94,92.914,92.935,229299999.0
2006-06-14 04:39:00,92.942,92.948,92.91,92.93,285000000.0
2006-06-14 04:40:00,92.935,92.935,92.92,92.92,105200000.0
2006-06-14 04:41:00,92.935,92.94,92.911,92.927,185199999.0
2006-06-14 04:42:00,92.94,92.94,92.917,92.928,65799999.0
2006-06-14 04:43:00,92.92,92.935,92.92,92.935,212900000.0
2006-06-14 04:44:00,92.927,92.94,92.92,92.935,230900001.0
2006-06-14 04:45:00,92.928,92.94,92.921,92.935,43099999.0
2006-06-14 04:46:00,92.933,92.94,92.913,92.919,317099996.0
2006-06-14 04:47:00,92.935,92.94,92.913,92.913,158599997.0
2006-06-14 04:48:00,92.92,92.935,92.92,92.935,77800000.0
2006-06-14 04:49:00,92.927,92.94,92.911,92.935,182699997.0
2006-06-14 04:50:00,92.935,92.94,92.916,92.92,243999995.0
2006-06-14 04:51:00,92.93,92.935,92.911,92.911,139100000.0
2006-06-14 04:52:00,92.935,92.945,92.921,92.937,85600000.0
2006-06-14 04:53:00,92.925,92.945,92.92,92.935,231100000.0
2006-06-14 04:54:00,92.927,92.94,92.916,92.933,212700002.0
2006-06-14 04:55:00,92.922,92.94,92.922,92.94,60300000.0
2006-06-14 04:56:00,92.921,92.945,92.915,92.935,249200002.0
2006-06-14 04:57:00,92.937,92.94,92.921,92.921,168900000.0
2006-06-14 04:58:00,92.94,92.94,92.922,92.922,44900000.0
2006-06-14 04:59:00,92.928,92.94,92.913,92.93,55899999.0
2006-06-14 05:00:00,92.935,92.945,92.919,92.937,184799997.0
2006-06-14 05:01:00,92.903,92.94,92.903,92.94,95300000.0
2006-06-14 05:02:00,92.933,92.935,92.895,92.918,283400000.0
2006-06-14 05:03:00,92.929,92.94,92.925,92.938,126800000.0
2006-06-14 05:04:00,92.918,92.94,92.907,92.919,302899999.0
2006-06-14 05:05:00,92.933,92.945,92.918,92.932,222599999.0
2006-06-14 05:06:00,92.935,92.935,92.912,92.919,270499998.0
2006-06-14 05:07:00,92.92,92.935,92.916,92.933,70199998.0
2006-06-14 05:08:00,92.919,92.935,92.913,92.935,154600002.0
2006-06-14 05:09:00,92.94,92.94,92.903,92.918,226900000.0
2006-06-14 05:10:00,92.935,92.94,92.905,92.935,274299996.0
2006-06-14 05:11:00,92.927,92.94,92.912,92.93,103199999.0
2006-06-14 05:12:00,92.94,92.945,92.92,92.921,169500001.0
2006-06-14 05:13:00,92.942,92.942,92.922,92.922,100500001.0
2006-06-14 05:14:00,92.92,92.94,92.92,92.94,195299998.0
2006-06-14 05:15:00,92.94,92.94,92.916,92.92,132999999.0
2006-06-14 05:16:00,92.93,92.945,92.93,92.94,194099995.0
2006-06-14 05:17:00,92.935,92.94,92.922,92.928,50199998.0
2006-06-14 05:18:00,92.945,92.945,92.911,92.919,363299997.0
2006-06-14 05:19:00,92.925,92.938,92.921,92.935,66399999.0
2006-06-14 05:20:00,92.94,92.94,92.926,92.926,81900001.0
2006-06-14 05:21:00,92.94,92.94,92.914,92.914,186800002.0
2006-06-14 05:22:00,92.92,92.94,92.911,92.93,112899998.0
2006-06-14 05:23:00,92.911,92.94,92.911,92.94,53000000.0
2006-06-14 05:24:00,92.916,92.938,92.916,92.938,131799999.0
2006-06-14 05:25:00,92.94,92.94,92.912,92.94,167500000.0
2006-06-14 05:26:00,92.918,92.94,92.918,92.928,162900000.0
2006-06-14 05:27:00,92.928,92.94,92.92,92.935,158700001.0
2006-06-14 05:28:00,92.927,92.927,92.904,92.904,52699999.0
2006-06-14 05:29:00,92.925,92.938,92.925,92.938,6400000.0
2006-06-14 05:30:00,92.94,92.94,92.93,92.93,81199997.0
2006-06-14 05:31:00,92.935,92.935,92.92,92.92,77600002.0
2006-06-14 05:32:00,92.92,92.94,92.92,92.935,148399998.0
2006-06-14 05:33:00,92.92,92.94,92.92,92.94,111500002.0
2006-06-14 05:34:00,92.93,92.94,92.93,92.94,75200000.0
2006-06-14 05:35:00,92.94,92.94,92.93,92.93,14100000.0
2006-06-14 05:36:00,92.925,92.938,92.925,92.938,34400000.0
2006-06-14 05:37:00,92.935,92.942,92.92,92.92,83100000.0
2006-06-14 05:38:00,92.935,92.94,92.919,92.928,258300002.0
2006-06-14 05:39:00,92.922,92.94,92.912,92.935,175600000.0
2006-06-14 05:40:00,92.924,92.938,92.91,92.93,227200002.0
2006-06-14 05:41:00,92.935,92.935,92.92,92.92,31100000.0
2006-06-14 05:42:00,92.92,92.935,92.92,92.935,44000000.0
2006-06-14 05:43:00,92.94,92.94,92.912,92.926,87199999.0
2006-06-14 05:44:00,92.914,92.94,92.913,92.932,208300001.0
2006-06-14 05:45:00,92.92,92.935,92.92,92.935,9800000.0
2006-06-14 05:46:00,92.914,92.94,92.914,92.94,80800000.0
2006-06-14 05:47:00,92.913,92.94,92.88,92.94,137400000.0
2006-06-14 05:48:00,92.927,92.94,92.916,92.933,150500002.0
2006-06-14 05:49:00,92.928,92.945,92.914,92.935,228699998.0
2006-06-14 05:50:00,92.91,92.935,92.91,92.92,149400002.0
2006-06-14 05:51:00,92.94,92.945,92.913,92.937,232600001.0
2006-06-14 05:52:00,92.912,92.94,92.912,92.935,233600002.0
2006-06-14 05:53:00,92.929,92.94,92.922,92.94,217399997.0
2006-06-14 05:54:00,92.917,92.94,92.917,92.935,169699996.0
2006-06-14 05:55:00,92.9,92.935,92.9,92.935,151599998.0
2006-06-14 05:56:00,92.935,92.935,92.92,92.92,11900000.0
2006-06-14 05:57:00,92.928,92.94,92.92,92.935,145099998.0
2006-06-14 05:58:00,92.935,92.935,92.91,92.91,136300000.0
2006-06-14 05:59:00,92.922,92.94,92.918,92.919,204900000.0
2006-06-14 06:00:00,92.913,92.94,92.911,92.935,234300001.0
2006-06-14 06:01:00,92.914,92.935,92.906,92.935,220400002.0
2006-06-14 06:02:00,92.93,92.935,92.912,92.918,56400000.0
2006-06-14 06:03:00,92.92,92.935,92.92,92.935,66099999.0
2006-06-14 06:04:00,92.935,92.945,92.92,92.92,71599998.0
2006-06-14 06:05:00,92.935,92.94,92.916,92.916,323999996.0
2006-06-14 06:06:00,92.931,92.945,92.918,92.94,250399999.0
2006-06-14 06:07:00,92.933,92.94,92.916,92.94,134100001.0
2006-06-14 06:08:00,92.928,92.94,92.917,92.94,188900000.0
2006-06-14 06:09:00,92.92,92.945,92.92,92.945,211100001.0
2006-06-14 06:10:00,92.935,92.94,92.911,92.911,211799997.0
2006-06-14 06:11:00,92.933,92.94,92.9,92.926,205199995.0
2006-06-14 06:12:00,92.93,92.935,92.912,92.918,76699998.0
2006-06-14 06:13:00,92.92,92.935,92.92,92.935,118799998.0
2006-06-14 06:14:00,92.932,92.94,92.922,92.922,114200001.0
2006-06-14 06:15:00,92.912,92.94,92.912,92.935,175600000.0
2006-06-14 06:16:00,92.932,92.943,92.918,92.932,57700002.0
2006-06-14 06:17:00,92.93,92.94,92.911,92.929,201299999.0
2006-06-14 06:18:00,92.94,92.94,92.912,92.919,184599997.0
2006-06-14 06:19:00,92.93,92.94,92.93,92.94,20700000.0
2006-06-14 06:20:00,92.93,92.94,92.93,92.94,105800000.0
2006-06-14 06:21:00,92.918,92.935,92.912,92.93,14400000.0
2006-06-14 06:22:00,92.935,92.935,92.92,92.92,33299999.0
2006-06-14 06:23:00,92.935,92.938,92.921,92.925,67499998.0
2006-06-14 06:24:00,92.933,92.933,92.916,92.916,44899999.0
2006-06-14 06:25:00,92.905,92.94,92.905,92.935,212700000.0
2006-06-14 06:26:00,92.925,92.94,92.925,92.94,35599999.0
2006-06-14 06:27:00,92.92,92.94,92.916,92.928,329699998.0
2006-06-14 06:28:00,92.926,92.94,92.904,92.927,220900001.0
2006-06-14 06:29:00,92.935,92.935,92.92,92.92,5600000.0
2006-06-14 06:30:00,92.92,92.94,92.916,92.94,183799996.0
2006-06-14 06:31:00,92.918,92.935,92.911,92.93,63500000.0
2006-06-14 06:32:00,92.93,92.93,92.91,92.91,22299999.0
2006-06-14 06:33:00,92.935,92.94,92.912,92.928,200799997.0
2006-06-14 06:34:00,92.935,92.935,92.92,92.92,19199999.0
2006-06-14 06:35:00,92.94,92.945,92.917,92.928,192900002.0
2006-06-14 06:36:00,92.935,92.94,92.921,92.921,210900002.0
2006-06-14 06:37:00,92.94,92.94,92.91,92.91,88000000.0
2006-06-14 06:38:00,92.902,92.924,92.888,92.906,36699999.0
2006-06-14 06:39:00,92.911,92.93,92.9,92.902,117099999.0
2006-06-14 06:40:00,92.904,92.927,92.904,92.921,222500003.0
2006-06-14 06:41:00,92.905,92.931,92.905,92.922,206900000.0
2006-06-14 06:42:00,92.912,92.932,92.908,92.908,185499999.0
2006-06-14 06:43:00,92.923,92.926,92.906,92.908,237800003.0
2006-06-14 06:44:00,92.902,92.919,92.889,92.919,262200005.0
2006-06-14 06:45:00,92.892,92.919,92.892,92.914,196799996.0
2006-06-14 06:46:00,92.918,92.946,92.918,92.935,182999999.0
2006-06-14 06:47:00,92.916,92.948,92.916,92.946,255599996.0
2006-06-14 06:48:00,92.935,92.963,92.932,92.954,190599998.0
2006-06-14 06:49:00,92.953,92.967,92.933,92.948,368900004.0
2006-06-14 06:50:00,92.957,92.961,92.935,92.953,376300002.0
2006-06-14 06:51:00,92.955,92.96,92.941,92.941,215399997.0
2006-06-14 06:52:00,92.916,92.937,92.905,92.932,279199998.0
2006-06-14 06:53:00,92.931,92.942,92.912,92.941,180700002.0
2006-06-14 06:54:00,92.949,92.957,92.93,92.94,165400002.0
2006-06-14 06:55:00,92.953,92.959,92.939,92.939,206000000.0
2006-06-14 06:56:00,92.937,92.957,92.93,92.947,210000000.0
2006-06-14 06:57:00,92.939,92.953,92.936,92.952,141699999.0
2006-06-14 06:58:00,92.952,92.971,92.933,92.961,411999998.0
2006-06-14 06:59:00,92.954,92.98,92.954,92.971,135599998.0
2006-06-14 07:00:00,92.951,92.978,92.943,92.958,208300001.0
2006-06-14 07:01:00,92.963,92.978,92.958,92.973,210400001.0
2006-06-14 07:02:00,92.957,92.981,92.955,92.975,168900000.0
2006-06-14 07:03:00,92.977,92.982,92.955,92.959,159699996.0
2006-06-14 07:04:00,92.963,92.985,92.96,92.97,239500001.0
2006-06-14 07:05:00,92.975,92.978,92.954,92.959,225299999.0
2006-06-14 07:06:00,92.969,92.988,92.955,92.973,140700003.0
2006-06-14 07:07:00,92.985,93.002,92.973,93.002,237400000.0
2006-06-14 07:08:00,92.979,93.0,92.967,92.984,121900002.0
2006-06-14 07:09:00,92.981,93.005,92.978,92.99,129100001.0
2006-06-14 07:10:00,93.001,93.001,92.965,92.983,141500001.0
2006-06-14 07:11:00,92.969,92.991,92.967,92.969,278400001.0
2006-06-14 07:12:00,92.978,93.013,92.978,92.998,193699999.0
2006-06-14 07:13:00,92.99,93.004,92.979,92.995,248400001.0
2006-06-14 07:14:00,92.984,92.987,92.958,92.958,283400001.0
2006-06-14 07:15:00,92.972,92.978,92.957,92.966,91100000.0
2006-06-14 07:16:00,92.951,92.995,92.951,92.995,186300001.0
2006-06-14 07:17:00,92.975,92.995,92.975,92.992,244699996.0
2006-06-14 07:18:00,92.997,93.002,92.981,92.986,188700001.0
2006-06-14 07:19:00,92.986,93.011,92.985,92.998,188199998.0
2006-06-14 07:20:00,92.992,92.994,92.973,92.973,251899998.0
2006-06-14 07:21:00,92.98,92.993,92.967,92.986,168900000.0
2006-06-14 07:22:00,92.968,92.985,92.962,92.98,85599998.0
2006-06-14 07:23:00,92.99,92.99,92.963,92.97,305300000.0
2006-06-14 07:24:00,92.972,92.992,92.972,92.992,134500000.0
2006-06-14 07:25:00,92.981,93.002,92.98,92.994,193700001.0
2006-06-14 07:26:00,92.997,93.004,92.971,92.988,179199997.0
2006-06-14 07:27:00,92.988,92.991,92.968,92.971,189800000.0
2006-06-14 07:28:00,92.985,92.994,92.969,92.977,117999999.0
2006-06-14 07:29:00,92.981,92.997,92.966,92.978,250299999.0
2006-06-14 07:30:00,92.967,92.984,92.967,92.983,176400000.0
2006-06-14 07:31:00,92.985,92.985,92.96,92.971,114000002.0
2006-06-14 07:32:00,92.967,92.979,92.953,92.966,188099997.0
2006-06-14 07:33:00,92.947,92.977,92.93,92.977,143600002.0
2006-06-14 07:34:00,92.969,92.979,92.95,92.958,89799999.0
2006-06-14 07:35:00,92.975,92.978,92.953,92.964,372399998.0
2006-06-14 07:36:00,92.99,92.998,92.974,92.987,351300006.0
2006-06-14 07:37:00,92.992,93.019,92.99,93.019,209300001.0
2006-06-14 07:38:00,92.992,93.023,92.989,93.007,391300003.0
2006-06-14 07:39:00,93.013,93.028,93.006,93.018,157699998.0
2006-06-14 07:40:00,93.009,93.016,92.997,93.003,40399999.0
2006-06-14 07:41:00,93.022,93.036,93.006,93.036,230900002.0
2006-06-14 07:42:00,93.02,93.04,93.014,93.032,322299998.0
2006-06-14 07:43:00,93.008,93.031,93.008,93.031,326499999.0
2006-06-14 07:44:00,93.031,93.031,92.991,93.002,135200000.0
2006-06-14 07:45:00,93.001,93.016,92.982,92.993,231699998.0
2006-06-14 07:46:00,93.008,93.018,92.989,92.989,157100000.0
2006-06-14 07:47:00,92.987,93.01,92.982,93.01,215199998.0
2006-06-14 07:48:00,93.008,93.016,92.996,93.014,93499998.0
2006-06-14 07:49:00,93.013,93.023,93.001,93.004,286699998.0
2006-06-14 07:50:00,93.024,93.028,93.006,93.012,202899998.0
2006-06-14 07:51:00,93.018,93.047,93.011,93.047,194499995.0
2006-06-14 07:52:00,93.031,93.059,93.031,93.056,211100003.0
2006-06-14 07:53:00,93.061,93.09,93.053,93.057,145599999.0
2006-06-14 07:54:00,93.059,93.074,93.055,93.055,217499998.0
2006-06-14 07:55:00,93.064,93.077,93.045,93.065,272299997.0
2006-06-14 07:56:00,93.059,93.081,93.053,93.081,99000001.0
2006-06-14 07:57:00,93.074,93.091,93.056,93.068,247700000.0
2006-06-14 07:58:00,93.06,93.084,93.06,93.077,150899997.0
2006-06-14 07:59:00,93.072,93.083,93.057,93.059,165199999.0
2006-06-14 08:00:00,93.079,93.081,93.066,93.066,30299999.0
2006-06-14 08:01:00,93.083,93.094,93.054,93.054,264700003.0
2006-06-14 08:02:00,93.083,93.097,93.068,93.082,111699998.0
2006-06-14 08:03:00,93.093,93.095,93.069,93.069,397399994.0
2006-06-14 08:04:00,93.078,93.085,93.061,93.069,242700003.0
2006-06-14 08:05:00,93.057,93.074,93.052,93.065,174100000.0
2006-06-14 08:06:00,93.067,93.075,93.051,93.059,232299999.0
2006-06-14 08:07:00,93.053,93.069,93.034,93.036,197800000.0
2006-06-14 08:08:00,93.049,93.067,93.038,93.043,196100001.0
2006-06-14 08:09:00,93.038,93.045,93.016,93.036,217599999.0
2006-06-14 08:10:00,93.037,93.052,93.024,93.032,341000001.0
2006-06-14 08:11:00,93.03,93.052,93.02,93.02,206000000.0
2006-06-14 08:12:00,93.034,93.056,93.028,93.038,259899998.0
2006-06-14 08:13:00,93.044,93.054,93.022,93.023,132499999.0
2006-06-14 08:14:00,93.027,93.042,93.017,93.042,254199999.0
2006-06-14 08:15:00,93.034,93.047,93.012,93.03,142599997.0
2006-06-14 08:16:00,93.037,93.046,93.01,93.038,242900001.0
2006-06-14 08:17:00,93.048,93.052,93.028,93.034,171300001.0
2006-06-14 08:18:00,93.051,93.062,93.039,93.04,227499999.0
2006-06-14 08:19:00,93.057,93.064,93.035,93.048,186800000.0
2006-06-14 08:20:00,93.047,93.052,93.019,93.036,155300001.0
2006-06-14 08:21:00,93.052,93.066,93.033,93.051,136100002.0
2006-06-14 08:22:00,93.05,93.08,93.049,93.08,231699997.0
2006-06-14 08:23:00,93.081,93.095,93.065,93.086,195699999.0
2006-06-14 08:24:00,93.073,93.093,93.055,93.073,265200003.0
2006-06-14 08:25:00,93.059,93.08,93.041,93.064,108699998.0
2006-06-14 08:26:00,93.078,93.097,93.054,93.074,193899998.0
2006-06-14 08:27:00,93.081,93.083,93.057,93.062,305000000.0
2006-06-14 08:28:00,93.068,93.116,93.068,93.116,230799997.0
2006-06-14 08:29:00,93.085,93.109,93.08,93.109,109999999.0
2006-06-14 08:30:00,93.119,93.119,93.087,93.087,278999994.0
2006-06-14 08:31:00,93.095,93.121,93.091,93.111,229299998.0
2006-06-14 08:32:00,93.102,93.111,93.089,93.091,220699999.0
2006-06-14 08:33:00,93.088,93.113,93.088,93.088,207099997.0
2006-06-14 08:34:00,93.109,93.109,93.076,93.081,135999996.0
2006-06-14 08:35:00,93.078,93.098,93.078,93.098,201100000.0
2006-06-14 08:36:00,93.076,93.104,93.076,93.087,316800000.0
2006-06-14 08:37:00,93.088,93.096,93.069,93.072,261799998.0
2006-06-14 08:38:00,93.075,93.108,93.075,93.108,138099998.0
2006-06-14 08:39:00,93.095,93.11,93.073,93.096,238799998.0
2006-06-14 08:40:00,93.113,93.113,93.082,93.082,268400001.0
2006-06-14 08:41:00,93.078,93.1,93.078,93.095,284600004.0
2006-06-14 08:42:00,93.085,93.107,93.077,93.103,348900003.0
2006-06-14 08:43:00,93.107,93.11,93.086,93.098,395199995.0
2006-06-14 08:44:00,93.114,93.123,93.088,93.103,139300002.0
2006-06-14 08:45:00,93.115,93.121,93.099,93.106,217699999.0
2006-06-14 08:46:00,93.104,93.104,93.078,93.078,204600000.0
2006-06-14 08:47:00,93.093,93.109,93.077,93.086,237600001.0
2006-06-14 08:48:00,93.096,93.104,93.071,93.071,212600001.0
2006-06-14 08:49:00,93.064,93.091,93.064,93.085,214200001.0
2006-06-14 08:50:00,93.058,93.11,93.058,93.105,141400003.0
2006-06-14 08:51:00,93.114,93.136,93.09,93.09,292599997.0
2006-06-14 08:52:00,93.142,93.142,93.106,93.117,111700000.0
2006-06-14 08:53:00,93.135,93.135,93.102,93.111,237199998.0
2006-06-14 08:54:00,93.12,93.158,93.12,93.154,263900002.0
2006-06-14 08:55:00,93.148,93.197,93.148,93.17,206099999.0
2006-06-14 08:56:00,93.17,93.175,93.136,93.136,197800002.0
2006-06-14 08:57:00,93.16,93.171,93.144,93.153,314500001.0
2006-06-14 08:58:00,93.155,93.155,93.122,93.128,285800006.0
2006-06-14 08:59:00,93.142,93.152,93.123,93.135,151700002.0
2006-06-14 09:00:00,93.167,93.167,93.126,93.155,257299995.0
2006-06-14 09:01:00,93.142,93.163,93.137,93.152,270899998.0
2006-06-14 09:02:00,93.158,93.169,93.14,93.151,193899999.0
2006-06-14 09:03:00,93.159,93.16,93.137,93.14,193199994.0
2006-06-14 09:04:00,93.146,93.186,93.146,93.175,215100000.0
2006-06-14 09:05:00,93.16,93.177,93.131,93.157,241000000.0
2006-06-14 09:06:00,93.16,93.16,93.123,93.123,260300003.0
2006-06-14 09:07:00,93.149,93.159,93.13,93.13,182599997.0
2006-06-14 09:08:00,93.107,93.148,93.107,93.126,222700000.0
2006-06-14 09:09:00,93.113,93.139,93.109,93.133,301400001.0
2006-06-14 09:10:00,93.107,93.121,93.082,93.091,153100003.0
2006-06-14 09:11:00,93.105,93.11,93.082,93.09,241500003.0
2006-06-14 09:12:00,93.103,93.103,93.073,93.089,246099995.0
2006-06-14 09:13:00,93.067,93.083,93.067,93.079,78800001.0
2006-06-14 09:14:00,93.071,93.079,93.034,93.055,270100002.0
2006-06-14 09:15:00,93.064,93.064,93.016,93.016,148900000.0
2006-06-14 09:16:00,93.042,93.045,93.026,93.029,48000002.0
2006-06-14 09:17:00,93.03,93.049,93.022,93.046,190599998.0
2006-06-14 09:18:00,93.038,93.05,93.013,93.029,431400001.0
2006-06-14 09:19:00,93.025,93.03,93.004,93.015,203599998.0
2006-06-14 09:20:00,93.035,93.035,92.996,92.996,443399992.0
2006-06-14 09:21:00,92.982,93.0,92.972,92.993,147800000.0
2006-06-14 09:22:00,92.979,93.015,92.979,93.012,311399998.0
2006-06-14 09:23:00,93.008,93.026,92.997,93.001,312899996.0
2006-06-14 09:24:00,93.019,93.033,92.997,92.997,158899997.0
2006-06-14 09:25:00,93.008,93.041,92.996,93.041,220799998.0
2006-06-14 09:26:00,93.034,93.054,93.027,93.036,162899999.0
2006-06-14 09:27:00,93.036,93.044,93.022,93.028,298900003.0
2006-06-14 09:28:00,93.049,93.051,93.023,93.028,186500000.0
2006-06-14 09:29:00,93.044,93.065,93.044,93.065,180800000.0
2006-06-14 09:30:00,93.048,93.07,93.04,93.066,187900001.0
2006-06-14 09:31:00,93.059,93.073,93.039,93.049,369900000.0
2006-06-14 09:32:00,93.063,93.069,93.046,93.053,331500002.0
2006-06-14 09:33:00,93.071,93.071,93.038,93.042,373800002.0
2006-06-14 09:34:00,93.027,93.052,93.027,93.047,196199999.0
2006-06-14 09:35:00,93.025,93.056,93.025,93.048,188600001.0
2006-06-14 09:36:00,93.065,93.08,93.054,93.054,203500000.0
2006-06-14 09:37:00,93.055,93.091,93.055,93.091,275999999.0
2006-06-14 09:38:00,93.079,93.105,93.072,93.105,395400005.0
2006-06-14 09:39:00,93.097,93.115,93.084,93.11,291699996.0
2006-06-14 09:40:00,93.108,93.11,93.089,93.094,134499999.0
2006-06-14 09:41:00,93.117,93.117,93.08,93.085,228700001.0
2006-06-14 09:42:00,93.076,93.091,93.053,93.091,188499997.0
2006-06-14 09:43:00,93.085,93.095,93.07,93.095,198999999.0
2006-06-14 09:44:00,93.083,93.083,93.05,93.057,120300000.0
2006-06-14 09:45:00,93.084,93.098,93.065,93.065,221799999.0
2006-06-14 09:46:00,93.067,93.089,93.067,93.086,234800001.0
2006-06-14 09:47:00,93.066,93.087,93.058,93.072,182600001.0
2006-06-14 09:48:00,93.059,93.089,93.058,93.089,258499999.0
2006-06-14 09:49:00,93.069,93.092,93.068,93.092,156899999.0
2006-06-14 09:50:00,93.098,93.111,93.086,93.094,165899999.0
2006-06-14 09:51:00,93.123,93.137,93.106,93.106,220500002.0
2006-06-14 09:52:00,93.103,93.145,93.103,93.13,254299998.0
2006-06-14 09:53:00,93.127,93.158,93.127,93.128,311000003.0
2006-06-14 09:54:00,93.146,93.151,93.126,93.135,201699998.0
2006-06-14 09:55:00,93.126,93.152,93.126,93.136,263900003.0
2006-06-14 09:56:00,93.143,93.175,93.143,93.175,199099998.0
2006-06-14 09:57:00,93.175,93.185,93.155,93.155,327199996.0
2006-06-14 09:58:00,93.153,93.179,93.144,93.146,161299998.0
2006-06-14 09:59:00,93.155,93.177,93.138,93.142,295400001.0
2006-06-14 10:00:00,93.141,93.168,93.138,93.159,165899998.0
2006-06-14 10:01:00,93.153,93.177,93.13,93.13,174700000.0
2006-06-14 10:02:00,93.159,93.183,93.159,93.163,203099998.0
2006-06-14 10:03:00,93.185,93.192,93.171,93.175,187200001.0
2006-06-14 10:04:00,93.184,93.191,93.171,93.191,209999994.0
2006-06-14 10:05:00,93.194,93.217,93.171,93.217,181700000.0
2006-06-14 10:06:00,93.24,93.24,93.217,93.219,87699998.0
2006-06-14 10:07:00,93.221,93.236,93.196,93.236,209299996.0
2006-06-14 10:08:00,93.231,93.268,93.231,93.258,183899998.0
2006-06-14 10:09:00,93.234,93.251,93.232,93.248,122199999.0
2006-06-14 10:10:00,93.213,93.235,93.203,93.227,213300001.0
2006-06-14 10:11:00,93.227,93.233,93.198,93.203,159199998.0
2006-06-14 10:12:00,93.179,93.2,93.157,93.175,179800001.0
2006-06-14 10:13:00,93.156,93.175,93.136,93.154,152100000.0
2006-06-14 10:14:00,93.159,93.163,93.128,93.141,151199998.0
2006-06-14 10:15:00,93.137,93.137,93.099,93.112,186999998.0
2006-06-14 10:16:00,93.118,93.16,93.118,93.158,148899999.0
2006-06-14 10:17:00,93.145,93.167,93.125,93.14,232899998.0
2006-06-14 10:18:00,93.155,93.174,93.145,93.159,166400001.0
2006-06-14 10:19:00,93.147,93.179,93.147,93.175,215999999.0
2006-06-14 10:20:00,93.175,93.175,93.135,93.145,251400003.0
2006-06-14 10:21:00,93.143,93.157,93.13,93.153,271000004.0
2006-06-14 10:22:00,93.151,93.169,93.142,93.162,370699997.0
2006-06-14 10:23:00,93.173,93.173,93.146,93.169,273600006.0
2006-06-14 10:24:00,93.177,93.193,93.165,93.18,125699996.0
2006-06-14 10:25:00,93.169,93.185,93.169,93.18,157299999.0
2006-06-14 10:26:00,93.183,93.188,93.161,93.167,161599999.0
2006-06-14 10:27:00,93.19,93.192,93.17,93.17,188800001.0
2006-06-14 10:28:00,93.162,93.183,93.15,93.154,248699996.0
2006-06-14 10:29:00,93.162,93.189,93.162,93.183,241500001.0
2006-06-14 10:30:00,93.17,93.19,93.163,93.18,114099999.0
2006-06-14 10:31:00,93.185,93.185,93.133,93.146,130499999.0
2006-06-14 10:32:00,93.134,93.165,93.131,93.135,284399999.0
2006-06-14 10:33:00,93.168,93.182,93.156,93.16,261200001.0
2006-06-14 10:34:00,93.178,93.195,93.166,93.193,356400002.0
2006-06-14 10:35:00,93.17,93.189,93.153,93.163,145900002.0
2006-06-14 10:36:00,93.138,93.158,93.125,93.152,280799998.0
2006-06-14 10:37:00,93.152,93.172,93.133,93.151,225400001.0
2006-06-14 10:38:00,93.151,93.158,93.131,93.15,244499998.0
2006-06-14 10:39:00,93.155,93.155,93.133,93.133,144300000.0
2006-06-14 10:40:00,93.115,93.15,93.115,93.15,239300007.0
2006-06-14 10:41:00,93.146,93.161,93.135,93.156,249899998.0
2006-06-14 10:42:00,93.155,93.166,93.136,93.153,307999998.0
2006-06-14 10:43:00,93.15,93.17,93.13,93.14,303299996.0
2006-06-14 10:44:00,93.139,93.173,93.139,93.159,302400004.0
2006-06-14 10:45:00,93.175,93.195,93.168,93.178,282200000.0
2006-06-14 10:46:00,93.198,93.204,93.181,93.188,244200001.0
2006-06-14 10:47:00,93.177,93.196,93.17,93.196,174099999.0
2006-06-14 10:48:00,93.193,93.198,93.175,93.19,187500000.0
2006-06-14 10:49:00,93.191,93.201,93.171,93.188,197299997.0
2006-06-14 10:50:00,93.19,93.199,93.174,93.193,349499990.0
2006-06-14 10:51:00,93.169,93.195,93.163,93.178,236300002.0
2006-06-14 10:52:00,93.154,93.19,93.154,93.179,284500003.0
2006-06-14 10:53:00,93.188,93.188,93.155,93.155,164500000.0
2006-06-14 10:54:00,93.155,93.181,93.118,93.161,223899999.0
2006-06-14 10:55:00,93.144,93.165,93.134,93.158,217399998.0
2006-06-14 10:56:00,93.15,93.15,93.114,93.128,298700006.0
2006-06-14 10:57:00,93.115,93.149,93.111,93.123,309800002.0
2006-06-14 10:58:00,93.115,93.127,93.094,93.113,323599997.0
2006-06-14 10:59:00,93.121,93.131,93.106,93.112,218599999.0
2006-06-14 11:00:00,93.133,93.152,93.118,93.135,346199997.0
2006-06-14 11:01:00,93.161,93.17,93.144,93.144,197000000.0
2006-06-14 11:02:00,93.158,93.164,93.135,93.147,313899997.0
2006-06-14 11:03:00,93.165,93.178,93.153,93.171,96800000.0
2006-06-14 11:04:00,93.182,93.192,93.167,93.175,195399998.0
2006-06-14 11:05:00,93.175,93.211,93.175,93.189,337700003.0
2006-06-14 11:06:00,93.179,93.195,93.16,93.183,276199999.0
2006-06-14 11:07:00,93.171,93.185,93.158,93.174,171600001.0
2006-06-14 11:08:00,93.174,93.181,93.153,93.173,194799997.0
2006-06-14 11:09:00,93.179,93.193,93.168,93.171,109500001.0
2006-06-14 11:10:00,93.177,93.206,93.177,93.196,219100002.0
2006-06-14 11:11:00,93.167,93.205,93.167,93.2,292999998.0
2006-06-14 11:12:00,93.2,93.2,93.169,93.173,278599999.0
2006-06-14 11:13:00,93.192,93.193,93.174,93.178,190799999.0
2006-06-14 11:14:00,93.19,93.198,93.167,93.167,243599996.0
2006-06-14 11:15:00,93.156,93.182,93.156,93.177,436600001.0
2006-06-14 11:16:00,93.166,93.184,93.152,93.177,179299998.0
2006-06-14 11:17:00,93.174,93.175,93.151,93.152,294399996.0
2006-06-14 11:18:00,93.155,93.166,93.132,93.134,486200005.0
2006-06-14 11:19:00,93.131,93.164,93.131,93.162,191700001.0
2006-06-14 11:20:00,93.155,93.193,93.15,93.193,344500000.0
2006-06-14 11:21:00,93.186,93.206,93.177,93.187,334400001.0
2006-06-14 11:22:00,93.185,93.216,93.185,93.216,176299996.0
2006-06-14 11:23:00,93.203,93.219,93.189,93.201,254800002.0
2006-06-14 11:24:00,93.182,93.203,93.163,93.177,257199998.0
2006-06-14 11:25:00,93.171,93.186,93.15,93.179,331500004.0
2006-06-14 11:26:00,93.184,93.206,93.179,93.202,250199996.0
2006-06-14 11:27:00,93.194,93.202,93.177,93.179,220000000.0
2006-06-14 11:28:00,93.207,93.207,93.176,93.176,153299998.0
2006-06-14 11:29:00,93.207,93.216,93.184,93.197,338400000.0
2006-06-14 11:30:00,93.191,93.21,93.187,93.21,227599994.0
2006-06-14 11:31:00,93.192,93.207,93.174,93.195,243899999.0
2006-06-14 11:32:00,93.2,93.208,93.18,93.182,296699998.0
2006-06-14 11:33:00,93.195,93.205,93.161,93.161,340900005.0
2006-06-14 11:34:00,93.19,93.204,93.174,93.185,260099994.0
2006-06-14 11:35:00,93.176,93.21,93.176,93.21,115700000.0
2006-06-14 11:36:00,93.182,93.201,93.171,93.186,322500001.0
2006-06-14 11:37:00,93.18,93.198,93.172,93.197,188799999.0
2006-06-14 11:38:00,93.18,93.2,93.174,93.195,230699996.0
2006-06-14 11:39:00,93.175,93.199,93.173,93.193,213599998.0
2006-06-14 11:40:00,93.188,93.192,93.166,93.18,279300002.0
2006-06-14 11:41:00,93.19,93.195,93.166,93.166,439199995.0
2006-06-14 11:42:00,93.186,93.203,93.179,93.184,212600003.0
2006-06-14 11:43:00,93.18,93.199,93.173,93.187,225000000.0
2006-06-14 11:44:00,93.168,93.191,93.168,93.182,296500001.0
2006-06-14 11:45:00,93.164,93.196,93.164,93.195,280500003.0
2006-06-14 11:46:00,93.175,93.188,93.161,93.176,178800000.0
2006-06-14 11:47:00,93.185,93.191,93.168,93.178,252399998.0
2006-06-14 11:48:00,93.184,93.195,93.164,93.168,193799998.0
2006-06-14 11:49:00,93.142,93.186,93.142,93.172,226799999.0
2006-06-14 11:50:00,93.157,93.18,93.152,93.178,246000000.0
2006-06-14 11:51:00,93.149,93.168,93.138,93.156,222399999.0
2006-06-14 11:52:00,93.157,93.171,93.146,93.165,297200002.0
2006-06-14 11:53:00,93.166,93.176,93.145,93.158,243599997.0
2006-06-14 11:54:00,93.144,93.161,93.138,93.153,178599999.0
2006-06-14 11:55:00,93.138,93.164,93.133,93.147,155099998.0
2006-06-14 11:56:00,93.153,93.153,93.129,93.141,110400002.0
2006-06-14 11:57:00,93.128,93.155,93.125,93.153,141899997.0
2006-06-14 11:58:00,93.147,93.147,93.112,93.114,200299999.0
2006-06-14 11:59:00,93.127,93.134,93.106,93.11,251599999.0
2006-06-14 12:00:00,93.112,93.135,93.106,93.135,318000002.0
2006-06-14 12:01:00,93.117,93.14,93.117,93.137,199600002.0
2006-06-14 12:02:00,93.133,93.146,93.093,93.131,171199997.0
2006-06-14 12:03:00,93.136,93.145,93.121,93.132,244300002.0
2006-06-14 12:04:00,93.123,93.156,93.122,93.156,205299996.0
2006-06-14 12:05:00,93.148,93.171,93.148,93.166,140299998.0
2006-06-14 12:06:00,93.155,93.187,93.152,93.187,220900000.0
2006-06-14 12:07:00,93.185,93.19,93.155,93.155,347799995.0
2006-06-14 12:08:00,93.161,93.161,93.128,93.129,199400000.0
2006-06-14 12:09:00,93.137,93.148,93.118,93.118,189499998.0
2006-06-14 12:10:00,93.123,93.154,93.123,93.145,264000000.0
2006-06-14 12:11:00,93.124,93.139,93.116,93.137,250699995.0
2006-06-14 12:12:00,93.119,93.166,93.119,93.151,299899998.0
2006-06-14 12:13:00,93.151,93.166,93.122,93.14,290899995.0
2006-06-14 12:14:00,93.148,93.163,93.146,93.16,237499996.0
2006-06-14 12:15:00,93.157,93.178,93.147,93.168,225800003.0
2006-06-14 12:16:00,93.152,93.19,93.152,93.185,187099999.0
2006-06-14 12:17:00,93.178,93.216,93.178,93.199,194399998.0
2006-06-14 12:18:00,93.206,93.213,93.178,93.178,312900001.0
2006-06-14 12:19:00,93.187,93.192,93.171,93.171,220099996.0
2006-06-14 12:20:00,93.185,93.194,93.17,93.179,252100001.0
2006-06-14 12:21:00,93.177,93.204,93.171,93.194,364200001.0
2006-06-14 12:22:00,93.173,93.204,93.173,93.195,235099997.0
2006-06-14 12:23:00,93.186,93.203,93.158,93.175,211499999.0
2006-06-14 12:24:00,93.167,93.174,93.154,93.159,150899999.0
2006-06-14 12:25:00,93.144,93.173,93.139,93.155,159200003.0
2006-06-14 12:26:00,93.154,93.182,93.149,93.182,132599999.0
2006-06-14 12:27:00,93.17,93.194,93.159,93.172,238200004.0
2006-06-14 12:28:00,93.192,93.192,93.168,93.171,293500002.0
2006-06-14 12:29:00,93.185,93.187,93.159,93.174,427899999.0
2006-06-14 12:30:00,93.158,93.182,93.158,93.181,203699999.0
2006-06-14 12:31:00,93.185,93.186,93.154,93.155,236699998.0
2006-06-14 12:32:00,93.158,93.182,93.157,93.182,242099998.0
2006-06-14 12:33:00,93.174,93.186,93.159,93.167,177499998.0
2006-06-14 12:34:00,93.163,93.183,93.15,93.16,279999998.0
2006-06-14 12:35:00,93.156,93.176,93.156,93.174,213600001.0
2006-06-14 12:36:00,93.151,93.173,93.145,93.154,240000001.0
2006-06-14 12:37:00,93.16,93.173,93.147,93.16,244599995.0
2006-06-14 12:38:00,93.166,93.167,93.144,93.155,238499998.0
2006-06-14 12:39:00,93.172,93.172,93.139,93.155,232299999.0
2006-06-14 12:40:00,93.155,93.177,93.144,93.15,380599999.0
2006-06-14 12:41:00,93.167,93.167,93.145,93.145,165999999.0
2006-06-14 12:42:00,93.122,93.147,93.122,93.129,131400001.0
2006-06-14 12:43:00,93.136,93.151,93.128,93.146,299199999.0
2006-06-14 12:44:00,93.132,93.142,93.113,93.113,149799999.0
2006-06-14 12:45:00,93.119,93.159,93.119,93.159,205699996.0
2006-06-14 12:46:00,93.159,93.159,93.125,93.125,342599999.0
2006-06-14 12:47:00,93.128,93.159,93.128,93.159,192099999.0
2006-06-14 12:48:00,93.165,93.168,93.148,93.15,257599998.0
2006-06-14 12:49:00,93.167,93.175,93.145,93.145,240600002.0
2006-06-14 12:50:00,93.148,93.156,93.128,93.143,276099997.0
2006-06-14 12:51:00,93.157,93.168,93.142,93.152,307799997.0
2006-06-14 12:52:00,93.14,93.16,93.136,93.144,154900000.0
2006-06-14 12:53:00,93.118,93.141,93.078,93.111,140300000.0
2006-06-14 12:54:00,93.123,93.146,93.115,93.135,366000002.0
2006-06-14 12:55:00,93.13,93.157,93.111,93.134,126299998.0
2006-06-14 12:56:00,93.135,93.15,93.113,93.135,184099994.0
2006-06-14 12:57:00,93.141,93.141,93.116,93.116,247500002.0
2006-06-14 12:58:00,93.113,93.131,93.099,93.113,225699996.0
2006-06-14 12:59:00,93.117,93.14,93.1,93.1,266300002.0
2006-06-14 13:00:00,93.117,93.139,93.101,93.114,380399995.0
2006-06-14 13:01:00,93.114,93.132,93.106,93.106,133800000.0
2006-06-14 13:02:00,93.106,93.134,93.106,93.12,259400000.0
2006-06-14 13:03:00,93.12,93.133,93.107,93.126,180599998.0
2006-06-14 13:04:00,93.13,93.142,93.117,93.142,343999998.0
2006-06-14 13:05:00,93.146,93.147,93.119,93.138,366600002.0
2006-06-14 13:06:00,93.14,93.162,93.125,93.162,142700000.0
2006-06-14 13:07:00,93.157,93.169,93.136,93.136,319899992.0
2006-06-14 13:08:00,93.16,93.16,93.132,93.132,87800000.0
2006-06-14 13:09:00,93.138,93.171,93.125,93.153,220300000.0
2006-06-14 13:10:00,93.177,93.183,93.16,93.175,209499998.0
2006-06-14 13:11:00,93.18,93.19,93.16,93.171,233500000.0
2006-06-14 13:12:00,93.165,93.184,93.165,93.182,446199999.0
2006-06-14 13:13:00,93.181,93.197,93.171,93.171,220500000.0
2006-06-14 13:14:00,93.183,93.203,93.167,93.175,346500001.0
2006-06-14 13:15:00,93.181,93.2,93.167,93.189,233300000.0
2006-06-14 13:16:00,93.174,93.206,93.174,93.206,46299999.0
2006-06-14 13:17:00,93.186,93.215,93.171,93.2,277600000.0
2006-06-14 13:18:00,93.199,93.218,93.197,93.202,168400002.0
2006-06-14 13:19:00,93.203,93.231,93.203,93.215,333899999.0
2006-06-14 13:20:00,93.208,93.223,93.189,93.203,347600001.0
2006-06-14 13:21:00,93.206,93.236,93.206,93.226,151500001.0
2006-06-14 13:22:00,93.22,93.226,93.195,93.196,254200000.0
2006-06-14 13:23:00,93.198,93.224,93.198,93.221,238500002.0
2006-06-14 13:24:00,93.208,93.222,93.198,93.222,154900001.0
2006-06-14 13:25:00,93.212,93.214,93.189,93.198,216500002.0
2006-06-14 13:26:00,93.206,93.218,93.192,93.212,274000000.0
2006-06-14 13:27:00,93.2,93.216,93.182,93.192,234499999.0
2006-06-14 13:28:00,93.215,93.215,93.179,93.179,190200000.0
2006-06-14 13:29:00,93.202,93.202,93.172,93.185,143200001.0
2006-06-14 13:30:00,93.203,93.205,93.171,93.187,237800001.0
2006-06-14 13:31:00,93.204,93.215,93.185,93.201,168399996.0
2006-06-14 13:32:00,93.212,93.221,93.197,93.209,279400001.0
2006-06-14 13:33:00,93.227,93.232,93.21,93.211,201199997.0
2006-06-14 13:34:00,93.212,93.23,93.204,93.213,190100000.0
2006-06-14 13:35:00,93.212,93.233,93.211,93.222,383799997.0
2006-06-14 13:36:00,93.234,93.246,93.22,93.234,168299998.0
2006-06-14 13:37:00,93.256,93.269,93.241,93.244,378800001.0
2006-06-14 13:38:00,93.264,93.271,93.238,93.238,228500001.0
2006-06-14 13:39:00,93.255,93.255,93.221,93.241,177199999.0
2006-06-14 13:40:00,93.262,93.267,93.249,93.25,156900002.0
2006-06-14 13:41:00,93.247,93.268,93.231,93.24,278099997.0
2006-06-14 13:42:00,93.243,93.253,93.223,93.229,202399998.0
2006-06-14 13:43:00,93.238,93.253,93.223,93.235,186299999.0
2006-06-14 13:44:00,93.229,93.241,93.223,93.241,84600000.0
2006-06-14 13:45:00,93.224,93.246,93.207,93.223,152500001.0
2006-06-14 13:46:00,93.226,93.226,93.202,93.218,191599999.0
2006-06-14 13:47:00,93.213,93.232,93.186,93.222,369600002.0
2006-06-14 13:48:00,93.228,93.236,93.206,93.206,230599999.0
2006-06-14 13:49:00,93.218,93.235,93.205,93.205,164099999.0
2006-06-14 13:50:00,93.219,93.23,93.206,93.213,317199997.0
2006-06-14 13:51:00,93.219,93.227,93.202,93.227,205699999.0
2006-06-14 13:52:00,93.188,93.214,93.187,93.199,266799995.0
2006-06-14 13:53:00,93.19,93.203,93.176,93.189,262099999.0
2006-06-14 13:54:00,93.176,93.197,93.167,93.197,221799997.0
2006-06-14 13:55:00,93.196,93.196,93.17,93.174,258000002.0
2006-06-14 13:56:00,93.176,93.188,93.165,93.173,203099998.0
2006-06-14 13:57:00,93.161,93.176,93.14,93.153,187900000.0
2006-06-14 13:58:00,93.161,93.189,93.158,93.182,227399997.0
2006-06-14 13:59:00,93.183,93.188,93.154,93.154,168700002.0
2006-06-14 14:00:00,93.165,93.175,93.136,93.159,258900002.0
2006-06-14 14:01:00,93.175,93.175,93.147,93.158,226799999.0
2006-06-14 14:02:00,93.163,93.196,93.149,93.163,246799996.0
2006-06-14 14:03:00,93.166,93.184,93.165,93.167,215500000.0
2006-06-14 14:04:00,93.187,93.187,93.151,93.151,265300000.0
2006-06-14 14:05:00,93.17,93.17,93.146,93.146,98299998.0
2006-06-14 14:06:00,93.153,93.182,93.153,93.18,304899997.0
2006-06-14 14:07:00,93.172,93.172,93.146,93.146,232399998.0
2006-06-14 14:08:00,93.152,93.17,93.145,93.17,129899998.0
2006-06-14 14:09:00,93.147,93.17,93.146,93.17,187099999.0
2006-06-14 14:10:00,93.172,93.224,93.169,93.224,217000001.0
2006-06-14 14:11:00,93.233,93.233,93.208,93.213,310499996.0
2006-06-14 14:12:00,93.223,93.223,93.189,93.189,141699999.0
2006-06-14 14:13:00,93.212,93.226,93.205,93.205,231199996.0
2006-06-14 14:14:00,93.206,93.225,93.198,93.207,338399996.0
2006-06-14 14:15:00,93.215,93.22,93.194,93.218,209100000.0
2006-06-14 14:16:00,93.19,93.229,93.19,93.229,111599998.0
2006-06-14 14:17:00,93.219,93.236,93.218,93.233,192300000.0
2006-06-14 14:18:00,93.222,93.237,93.196,93.224,181900003.0
2006-06-14 14:19:00,93.242,93.242,93.212,93.212,229999999.0
2006-06-14 14:20:00,93.228,93.252,93.228,93.244,216100001.0
2006-06-14 14:21:00,93.236,93.248,93.22,93.242,245400000.0
2006-06-14 14:22:00,93.214,93.259,93.214,93.259,152199998.0
2006-06-14 14:23:00,93.258,93.258,93.223,93.23,241199997.0
2006-06-14 14:24:00,93.257,93.266,93.237,93.239,245399998.0
2006-06-14 14:25:00,93.237,93.257,93.235,93.24,368900003.0
2006-06-14 14:26:00,93.209,93.233,93.183,93.205,176600000.0
2006-06-14 14:27:00,93.198,93.198,93.178,93.188,235499996.0
2006-06-14 14:28:00,93.168,93.192,93.152,93.169,303200003.0
2006-06-14 14:29:00,93.132,93.149,93.095,93.112,403100001.0
2006-06-14 14:30:00,93.079,93.119,93.065,93.087,311499999.0
2006-06-14 14:31:00,93.095,93.14,93.068,93.116,397699997.0
2006-06-14 14:32:00,93.116,93.167,93.096,93.143,244199999.0
2006-06-14 14:33:00,93.172,93.241,93.168,93.218,82700001.0
2006-06-14 14:34:00,93.251,93.279,93.238,93.243,168800001.0
2006-06-14 14:35:00,93.243,93.282,93.239,93.25,219900001.0
2006-06-14 14:36:00,93.207,93.232,93.202,93.23,167200000.0
2006-06-14 14:37:00,93.234,93.241,93.22,93.224,171099998.0
2006-06-14 14:38:00,93.227,93.227,93.189,93.199,127800000.0
2006-06-14 14:39:00,93.204,93.223,93.196,93.222,241500001.0
2006-06-14 14:40:00,93.21,93.226,93.191,93.198,272299999.0
2006-06-14 14:41:00,93.203,93.223,93.181,93.187,176199997.0
2006-06-14 14:42:00,93.168,93.19,93.161,93.19,196599999.0
2006-06-14 14:43:00,93.171,93.223,93.158,93.223,199899998.0
2006-06-14 14:44:00,93.217,93.217,93.188,93.202,197899997.0
2006-06-14 14:45:00,93.206,93.215,93.185,93.207,203300002.0
2006-06-14 14:46:00,93.202,93.211,93.184,93.188,210299998.0
2006-06-14 14:47:00,93.198,93.201,93.161,93.182,157399997.0
2006-06-14 14:48:00,93.199,93.223,93.196,93.208,269400001.0
2006-06-14 14:49:00,93.192,93.218,93.165,93.179,166199999.0
2006-06-14 14:50:00,93.186,93.19,93.151,93.165,277200000.0
2006-06-14 14:51:00,93.167,93.178,93.143,93.158,241700001.0
2006-06-14 14:52:00,93.163,93.195,93.152,93.194,365900001.0
2006-06-14 14:53:00,93.2,93.212,93.183,93.184,261599996.0
2006-06-14 14:54:00,93.197,93.208,93.172,93.177,264899997.0
2006-06-14 14:55:00,93.186,93.197,93.166,93.175,331000001.0
2006-06-14 14:56:00,93.179,93.193,93.166,93.181,214599995.0
2006-06-14 14:57:00,93.168,93.181,93.152,93.177,341400000.0
2006-06-14 14:58:00,93.157,93.176,93.138,93.154,181800001.0
2006-06-14 14:59:00,93.136,93.171,93.116,93.149,243099994.0
2006-06-14 15:00:00,93.161,93.175,93.148,93.163,249400002.0
2006-06-14 15:01:00,93.165,93.185,93.144,93.185,175300000.0
2006-06-14 15:02:00,93.187,93.21,93.161,93.195,240500001.0
2006-06-14 15:03:00,93.213,93.254,93.201,93.236,287399996.0
2006-06-14 15:04:00,93.238,93.26,93.235,93.26,202000002.0
2006-06-14 15:05:00,93.235,93.251,93.221,93.223,145100000.0
2006-06-14 15:06:00,93.207,93.24,93.207,93.24,309100000.0
2006-06-14 15:07:00,93.227,93.252,93.222,93.241,291800002.0
2006-06-14 15:08:00,93.233,93.255,93.225,93.243,224299998.0
2006-06-14 15:09:00,93.232,93.244,93.202,93.218,214300000.0
2006-06-14 15:10:00,93.195,93.23,93.192,93.212,297799999.0
2006-06-14 15:11:00,93.197,93.221,93.197,93.219,320900006.0
2006-06-14 15:12:00,93.189,93.207,93.162,93.18,245099997.0
2006-06-14 15:13:00,93.156,93.18,93.151,93.18,183900000.0
2006-06-14 15:14:00,93.169,93.195,93.169,93.187,259900003.0
2006-06-14 15:15:00,93.166,93.202,93.161,93.184,345899997.0
2006-06-14 15:16:00,93.16,93.204,93.16,93.202,322200002.0
2006-06-14 15:17:00,93.206,93.217,93.19,93.2,317300000.0
2006-06-14 15:18:00,93.15,93.175,93.102,93.105,119399999.0
2006-06-14 15:19:00,93.102,93.14,93.096,93.113,259699996.0
2006-06-14 15:20:00,93.12,93.165,93.113,93.151,246899996.0
2006-06-14 15:21:00,93.166,93.196,93.165,93.195,99099999.0
2006-06-14 15:22:00,93.173,93.196,93.147,93.176,361199998.0
2006-06-14 15:23:00,93.181,93.199,93.171,93.185,383100003.0
2006-06-14 15:24:00,93.182,93.199,93.178,93.195,254199998.0
2006-06-14 15:25:00,93.202,93.205,93.172,93.172,257400000.0
2006-06-14 15:26:00,93.168,93.218,93.165,93.218,200100001.0
2006-06-14 15:27:00,93.215,93.246,93.206,93.228,267999998.0
2006-06-14 15:28:00,93.226,93.252,93.22,93.252,183000000.0
2006-06-14 15:29:00,93.248,93.275,93.229,93.246,279000002.0
2006-06-14 15:30:00,93.258,93.267,93.241,93.244,262500002.0
2006-06-14 15:31:00,93.253,93.258,93.234,93.245,243500001.0
2006-06-14 15:32:00,93.239,93.27,93.239,93.263,369500000.0
2006-06-14 15:33:00,93.284,93.284,93.249,93.249,81199999.0
2006-06-14 15:34:00,93.257,93.271,93.232,93.249,356600004.0
2006-06-14 15:35:00,93.251,93.251,93.202,93.202,156999999.0
2006-06-14 15:36:00,93.209,93.227,93.206,93.225,283700001.0
2006-06-14 15:37:00,93.206,93.229,93.196,93.205,92300000.0
2006-06-14 15:38:00,93.195,93.209,93.178,93.181,178099996.0
2006-06-14 15:39:00,93.196,93.222,93.196,93.213,204700000.0
2006-06-14 15:40:00,93.209,93.231,93.193,93.213,314999998.0
2006-06-14 15:41:00,93.222,93.238,93.211,93.219,270199997.0
2006-06-14 15:42:00,93.229,93.247,93.218,93.22,131000001.0
2006-06-14 15:43:00,93.24,93.25,93.213,93.227,198200000.0
2006-06-14 15:44:00,93.207,93.226,93.2,93.207,249400003.0
2006-06-14 15:45:00,93.183,93.215,93.18,93.215,225000000.0
2006-06-14 15:46:00,93.207,93.225,93.201,93.203,178699999.0
2006-06-14 15:47:00,93.211,93.235,93.193,93.211,280500001.0
2006-06-14 15:48:00,93.22,93.225,93.205,93.208,195499996.0
2006-06-14 15:49:00,93.209,93.245,93.209,93.236,227600000.0
2006-06-14 15:50:00,93.224,93.252,93.224,93.252,104200002.0
2006-06-14 15:51:00,93.259,93.26,93.236,93.241,457599997.0
2006-06-14 15:52:00,93.273,93.281,93.253,93.268,326699996.0
2006-06-14 15:53:00,93.263,93.272,93.245,93.255,250800002.0
2006-06-14 15:54:00,93.249,93.273,93.223,93.25,267900002.0
2006-06-14 15:55:00,93.271,93.271,93.243,93.249,150200000.0
2006-06-14 15:56:00,93.239,93.261,93.225,93.233,221399999.0
2006-06-14 15:57:00,93.245,93.278,93.245,93.278,383500000.0
2006-06-14 15:58:00,93.27,93.271,93.243,93.271,305399996.0
2006-06-14 15:59:00,93.262,93.287,93.252,93.268,233000001.0
2006-06-14 16:00:00,93.245,93.295,93.245,93.295,224600000.0
2006-06-14 16:01:00,93.301,93.315,93.287,93.287,86100000.0
2006-06-14 16:02:00,93.3,93.319,93.288,93.3,67399999.0
2006-06-14 16:03:00,93.31,93.336,93.302,93.336,257900001.0
2006-06-14 16:04:00,93.335,93.35,93.324,93.325,286200005.0
2006-06-14 16:05:00,93.328,93.354,93.326,93.35,251699998.0
2006-06-14 16:06:00,93.354,93.371,93.343,93.371,139499999.0
2006-06-14 16:07:00,93.357,93.359,93.329,93.329,168999998.0
2006-06-14 16:08:00,93.347,93.347,93.314,93.329,199500000.0
2006-06-14 16:09:00,93.295,93.317,93.282,93.297,181900003.0
2006-06-14 16:10:00,93.291,93.323,93.284,93.286,309199999.0
2006-06-14 16:11:00,93.284,93.306,93.28,93.285,343299999.0
2006-06-14 16:12:00,93.297,93.297,93.276,93.278,165500000.0
2006-06-14 16:13:00,93.275,93.285,93.227,93.265,265200000.0
2006-06-14 16:14:00,93.277,93.302,93.272,93.301,260500001.0
2006-06-14 16:15:00,93.292,93.307,93.284,93.305,217700000.0
2006-06-14 16:16:00,93.311,93.315,93.276,93.276,306699999.0
2006-06-14 16:17:00,93.292,93.301,93.259,93.259,227599995.0
2006-06-14 16:18:00,93.305,93.328,93.301,93.308,181799998.0
2006-06-14 16:19:00,93.323,93.347,93.316,93.331,238099996.0
2006-06-14 16:20:00,93.345,93.355,93.324,93.341,265599995.0
2006-06-14 16:21:00,93.343,93.356,93.321,93.341,265399996.0
2006-06-14 16:22:00,93.355,93.358,93.327,93.344,268499999.0
2006-06-14 16:23:00,93.356,93.375,93.343,93.343,183800000.0
2006-06-14 16:24:00,93.353,93.371,93.339,93.346,250399997.0
2006-06-14 16:25:00,93.346,93.346,93.315,93.315,118299998.0
2006-06-14 16:26:00,93.291,93.324,93.275,93.315,315899998.0
2006-06-14 16:27:00,93.298,93.317,93.287,93.313,303100000.0
2006-06-14 16:28:00,93.316,93.318,93.291,93.291,107499997.0
2006-06-14 16:29:00,93.278,93.319,93.278,93.316,198599999.0
2006-06-14 16:30:00,93.299,93.318,93.289,93.31,109299998.0
2006-06-14 16:31:00,93.313,93.313,93.279,93.296,250700000.0
2006-06-14 16:32:00,93.292,93.314,93.278,93.284,234000002.0
2006-06-14 16:33:00,93.289,93.315,93.289,93.307,247000002.0
2006-06-14 16:34:00,93.3,93.316,93.28,93.292,146900000.0
2006-06-14 16:35:00,93.305,93.325,93.303,93.32,229800001.0
2006-06-14 16:36:00,93.328,93.337,93.309,93.317,342100001.0
2006-06-14 16:37:00,93.326,93.333,93.305,93.309,336800004.0
2006-06-14 16:38:00,93.312,93.315,93.283,93.295,162599997.0
2006-06-14 16:39:00,93.298,93.314,93.296,93.313,174500002.0
2006-06-14 16:40:00,93.313,93.313,93.283,93.311,304500002.0
2006-06-14 16:41:00,93.301,93.316,93.278,93.294,158300001.0
2006-06-14 16:42:00,93.294,93.322,93.278,93.306,277099997.0
2006-06-14 16:43:00,93.31,93.328,93.295,93.305,256099997.0
2006-06-14 16:44:00,93.329,93.333,93.308,93.316,161099996.0
2006-06-14 16:45:00,93.316,93.339,93.312,93.312,376100003.0
2006-06-14 16:46:00,93.325,93.325,93.297,93.303,147000003.0
2006-06-14 16:47:00,93.324,93.337,93.316,93.331,307400002.0
2006-06-14 16:48:00,93.316,93.348,93.316,93.34,213600002.0
2006-06-14 16:49:00,93.342,93.353,93.325,93.332,341899995.0
2006-06-14 16:50:00,93.353,93.354,93.317,93.329,243499996.0
2006-06-14 16:51:00,93.343,93.367,93.323,93.367,330099994.0
2006-06-14 16:52:00,93.366,93.383,93.347,93.364,286999998.0
2006-06-14 16:53:00,93.382,93.385,93.351,93.351,309200004.0
2006-06-14 16:54:00,93.359,93.369,93.339,93.339,206400001.0
2006-06-14 16:55:00,93.35,93.36,93.334,93.334,217799999.0
2006-06-14 16:56:00,93.353,93.37,93.33,93.345,175399997.0
2006-06-14 16:57:00,93.352,93.365,93.333,93.338,227199997.0
2006-06-14 16:58:00,93.328,93.355,93.327,93.352,160800001.0
2006-06-14 16:59:00,93.328,93.385,93.328,93.379,244700002.0
2006-06-14 17:00:00,93.383,93.394,93.361,93.391,337000002.0
2006-06-14 17:01:00,93.361,93.391,93.347,93.384,336299998.0
2006-06-14 17:02:00,93.371,93.385,93.358,93.365,175599998.0
2006-06-14 17:03:00,93.363,93.379,93.346,93.352,315400003.0
2006-06-14 17:04:00,93.372,93.372,93.334,93.334,103999999.0
2006-06-14 17:05:00,93.358,93.358,93.325,93.335,251500000.0
2006-06-14 17:06:00,93.349,93.352,93.322,93.336,190199998.0
2006-06-14 17:07:00,93.337,93.354,93.335,93.348,120299998.0
2006-06-14 17:08:00,93.342,93.347,93.317,93.332,271099999.0
2006-06-14 17:09:00,93.352,93.357,93.323,93.324,458700000.0
2006-06-14 17:10:00,93.317,93.36,93.317,93.36,228899996.0
2006-06-14 17:11:00,93.356,93.376,93.352,93.373,223999998.0
2006-06-14 17:12:00,93.38,93.401,93.366,93.39,243599996.0
2006-06-14 17:13:00,93.4,93.404,93.372,93.385,238700000.0
2006-06-14 17:14:00,93.377,93.404,93.377,93.4,295299998.0
2006-06-14 17:15:00,93.39,93.402,93.367,93.367,145800002.0
2006-06-14 17:16:00,93.35,93.369,93.344,93.369,116500001.0
2006-06-14 17:17:00,93.352,93.378,93.35,93.375,270400001.0
2006-06-14 17:18:00,93.359,93.386,93.358,93.386,248000000.0
2006-06-14 17:19:00,93.379,93.393,93.365,93.377,260799997.0
2006-06-14 17:20:00,93.375,93.375,93.343,93.349,199300003.0
2006-06-14 17:21:00,93.365,93.373,93.349,93.349,71900000.0
2006-06-14 17:22:00,93.371,93.371,93.326,93.326,156099998.0
2006-06-14 17:23:00,93.354,93.379,93.344,93.363,270200002.0
2006-06-14 17:24:00,93.38,93.399,93.37,93.383,171700003.0
2006-06-14 17:25:00,93.38,93.391,93.366,93.366,146900000.0
2006-06-14 17:26:00,93.377,93.395,93.366,93.38,353499996.0
2006-06-14 17:27:00,93.355,93.378,93.353,93.371,139299998.0
2006-06-14 17:28:00,93.378,93.378,93.355,93.356,149599998.0
2006-06-14 17:29:00,93.352,93.369,93.335,93.349,215300002.0
2006-06-14 17:30:00,93.346,93.375,93.346,93.361,277399994.0
2006-06-14 17:31:00,93.349,93.35,93.327,93.329,212000001.0
2006-06-14 17:32:00,93.336,93.356,93.33,93.343,315399999.0
2006-06-14 17:33:00,93.334,93.36,93.334,93.335,322399998.0
2006-06-14 17:34:00,93.366,93.378,93.357,93.358,191899999.0
2006-06-14 17:35:00,93.359,93.375,93.352,93.367,259300003.0
2006-06-14 17:36:00,93.366,93.367,93.34,93.355,327999999.0
2006-06-14 17:37:00,93.352,93.381,93.352,93.381,248800001.0
2006-06-14 17:38:00,93.382,93.386,93.359,93.359,279599996.0
2006-06-14 17:39:00,93.365,93.382,93.354,93.377,271999998.0
2006-06-14 17:40:00,93.36,93.383,93.36,93.374,123099998.0
2006-06-14 17:41:00,93.361,93.383,93.361,93.363,138800000.0
2006-06-14 17:42:00,93.369,93.4,93.368,93.4,190600001.0
2006-06-14 17:43:00,93.399,93.407,93.378,93.394,361499998.0
2006-06-14 17:44:00,93.378,93.404,93.378,93.4,237699999.0
2006-06-14 17:45:00,93.398,93.411,93.388,93.411,214100001.0
2006-06-14 17:46:00,93.419,93.42,93.396,93.416,325600005.0
2006-06-14 17:47:00,93.401,93.422,93.4,93.415,335799999.0
2006-06-14 17:48:00,93.405,93.432,93.405,93.426,195000000.0
2006-06-14 17:49:00,93.425,93.476,93.425,93.47,283600002.0
2006-06-14 17:50:00,93.465,93.484,93.459,93.481,352199996.0
2006-06-14 17:51:00,93.477,93.487,93.462,93.464,271800003.0
2006-06-14 17:52:00,93.466,93.49,93.466,93.49,316399995.0
2006-06-14 17:53:00,93.488,93.511,93.472,93.511,258100001.0
2006-06-14 17:54:00,93.513,93.527,93.493,93.513,170399999.0
2006-06-14 17:55:00,93.538,93.562,93.53,93.541,218100001.0
2006-06-14 17:56:00,93.553,93.578,93.553,93.578,263299999.0
2006-06-14 17:57:00,93.565,93.586,93.554,93.572,360300000.0
2006-06-14 17:58:00,93.578,93.583,93.553,93.557,239400000.0
2006-06-14 17:59:00,93.569,93.569,93.541,93.542,183700001.0
2006-06-14 18:00:00,93.533,93.559,93.533,93.535,255200000.0
2006-06-14 18:01:00,93.533,93.565,93.527,93.555,1732400002.0
2006-06-14 18:02:00,93.56,93.57,93.55,93.55,1942600003.0
2006-06-14 18:03:00,93.56,93.56,93.54,93.54,1942600003.0
2006-06-14 18:04:00,93.53,93.53,93.51,93.52,1942600003.0
2006-06-14 18:05:00,93.53,93.53,93.53,93.53,1942600003.0
2006-06-14 18:06:00,93.54,93.54,93.53,93.53,1942600003.0
2006-06-14 18:07:00,93.51,93.51,93.51,93.51,1942600003.0
2006-06-14 18:08:00,93.52,93.52,93.51,93.51,1942600003.0
2006-06-14 18:09:00,93.508,93.531,93.486,93.528,1942600003.0
2006-06-14 18:10:00,93.528,93.532,93.49,93.494,1941099988.0
2006-06-14 18:11:00,93.481,93.516,93.481,93.514,982999994.0
2006-06-14 18:12:00,93.522,93.539,93.504,93.507,1380500001.0
2006-06-14 18:13:00,93.54,93.54,93.54,93.54,1130899991.0
2006-06-14 18:14:00,93.55,93.56,93.55,93.56,1130899991.0
2006-06-14 18:15:00,93.55,93.57,93.55,93.55,1130899991.0
2006-06-14 18:16:00,93.56,93.56,93.56,93.56,1130899991.0
2006-06-14 18:17:00,93.549,93.558,93.521,93.521,1130899991.0
2006-06-14 18:18:00,93.546,93.574,93.532,93.571,1062900001.0
2006-06-14 18:19:00,93.574,93.597,93.57,93.583,1945899993.0
2006-06-14 18:20:00,93.58,93.585,93.547,93.56,1958399983.0
2006-06-14 18:21:00,93.567,93.584,93.555,93.579,1712999992.0
2006-06-14 18:22:00,93.583,93.598,93.57,93.578,1459399992.0
2006-06-14 18:23:00,93.6,93.62,93.6,93.62,1947099992.0
2006-06-14 18:24:00,93.61,93.62,93.61,93.62,1947099992.0
2006-06-14 18:25:00,93.61,93.62,93.61,93.61,1947099992.0
2006-06-14 18:26:00,93.587,93.604,93.566,93.566,1947099992.0
2006-06-14 18:27:00,93.571,93.597,93.566,93.591,1452199983.0
2006-06-14 18:28:00,93.578,93.59,93.567,93.583,1652499987.0
2006-06-14 18:29:00,93.579,93.579,93.534,93.539,1264799991.0
2006-06-14 18:30:00,93.544,93.568,93.53,93.545,952699997.0
2006-06-14 18:31:00,93.555,93.564,93.53,93.564,1515899998.0
2006-06-14 18:32:00,93.56,93.564,93.538,93.542,1653599987.0
2006-06-14 18:33:00,93.59,93.59,93.59,93.59,2145399993.0
2006-06-14 18:34:00,93.575,93.585,93.55,93.569,2145399993.0
2006-06-14 18:35:00,93.573,93.573,93.534,93.539,1773500002.0
2006-06-14 18:36:00,93.564,93.574,93.541,93.557,866900001.0
2006-06-14 18:37:00,93.561,93.577,93.535,93.565,1184100000.0
2006-06-14 18:38:00,93.566,93.579,93.535,93.559,978199998.0
2006-06-14 18:39:00,93.556,93.582,93.551,93.572,1179399997.0
2006-06-14 18:40:00,93.574,93.585,93.549,93.549,1829999996.0
2006-06-14 18:41:00,93.555,93.576,93.537,93.552,795600001.0
2006-06-14 18:42:00,93.563,93.59,93.562,93.58,1404199994.0
2006-06-14 18:43:00,93.567,93.589,93.559,93.578,410400001.0
2006-06-14 18:44:00,93.574,93.58,93.549,93.549,931099998.0
2006-06-14 18:45:00,93.552,93.585,93.552,93.571,859000002.0
2006-06-14 18:46:00,93.576,93.583,93.555,93.555,784699994.0
2006-06-14 18:47:00,93.555,93.58,93.555,93.577,368899996.0
2006-06-14 18:48:00,93.579,93.613,93.566,93.594,486599994.0
2006-06-14 18:49:00,93.602,93.613,93.587,93.587,907499998.0
2006-06-14 18:50:00,93.59,93.601,93.571,93.577,1001499996.0
2006-06-14 18:51:00,93.577,93.603,93.575,93.587,1109999987.0
2006-06-14 18:52:00,93.576,93.596,93.568,93.585,1429100001.0
2006-06-14 18:53:00,93.589,93.596,93.567,93.58,1691900005.0
2006-06-14 18:54:00,93.585,93.599,93.557,93.559,1505299998.0
2006-06-14 18:55:00,93.568,93.589,93.562,93.583,1829700003.0
2006-06-14 18:56:00,93.588,93.594,93.562,93.576,318400000.0
2006-06-14 18:57:00,93.574,93.595,93.572,93.593,421099996.0
2006-06-14 18:58:00,93.593,93.603,93.573,93.59,1074099992.0
2006-06-14 18:59:00,93.582,93.589,93.562,93.569,1095400011.0
2006-06-14 19:00:00,93.583,93.583,93.556,93.556,317200001.0
2006-06-14 19:01:00,93.577,93.583,93.545,93.545,538900000.0
2006-06-14 19:02:00,93.565,93.57,93.551,93.551,195599999.0
2006-06-14 19:03:00,93.546,93.567,93.542,93.557,451400001.0
2006-06-14 19:04:00,93.544,93.565,93.543,93.563,451599999.0
2006-06-14 19:05:00,93.565,93.573,93.549,93.55,620699996.0
2006-06-14 19:06:00,93.55,93.572,93.541,93.568,935799999.0
2006-06-14 19:07:00,93.57,93.571,93.536,93.536,1458499992.0
2006-06-14 19:08:00,93.55,93.571,93.53,93.538,1596399997.0
2006-06-14 19:09:00,93.545,93.569,93.535,93.568,901199998.0
2006-06-14 19:10:00,93.571,93.583,93.554,93.583,238800001.0
2006-06-14 19:11:00,93.572,93.583,93.551,93.565,714299998.0
2006-06-14 19:12:00,93.548,93.575,93.548,93.575,290200006.0
2006-06-14 19:13:00,93.567,93.567,93.53,93.53,436799998.0
2006-06-14 19:14:00,93.536,93.565,93.536,93.56,327800000.0
2006-06-14 19:15:00,93.558,93.56,93.534,93.546,947800004.0
2006-06-14 19:16:00,93.539,93.559,93.535,93.559,418200000.0
2006-06-14 19:17:00,93.547,93.565,93.526,93.559,746699999.0
2006-06-14 19:18:00,93.557,93.564,93.532,93.532,635599999.0
2006-06-14 19:19:00,93.547,93.566,93.524,93.541,1120099994.0
2006-06-14 19:20:00,93.562,93.562,93.521,93.534,606499995.0
2006-06-14 19:21:00,93.546,93.564,93.541,93.563,916200003.0
2006-06-14 19:22:00,93.558,93.561,93.537,93.545,256699999.0
2006-06-14 19:23:00,93.534,93.562,93.522,93.542,1801799997.0
2006-06-14 19:24:00,93.545,93.56,93.533,93.544,816200006.0
2006-06-14 19:25:00,93.539,93.55,93.514,93.514,1258799990.0
2006-06-14 19:26:00,93.507,93.539,93.502,93.52,2019900001.0
2006-06-14 19:27:00,93.53,93.548,93.517,93.517,1436799997.0
2006-06-14 19:28:00,93.506,93.529,93.504,93.528,1084999995.0
2006-06-14 19:29:00,93.53,93.53,93.499,93.503,366599991.0
2006-06-14 19:30:00,93.528,93.533,93.509,93.522,1163499990.0
2006-06-14 19:31:00,93.525,93.53,93.504,93.518,601499998.0
2006-06-14 19:32:00,93.517,93.529,93.507,93.52,1105699993.0
2006-06-14 19:33:00,93.514,93.524,93.497,93.503,595100001.0
2006-06-14 19:34:00,93.5,93.518,93.488,93.505,1062499995.0
2006-06-14 19:35:00,93.512,93.544,93.502,93.52,829300000.0
2006-06-14 19:36:00,93.512,93.532,93.497,93.524,574499999.0
2006-06-14 19:37:00,93.53,93.532,93.512,93.512,266800000.0
2006-06-14 19:38:00,93.508,93.533,93.5,93.518,878300001.0
2006-06-14 19:39:00,93.527,93.541,93.51,93.51,790500000.0
2006-06-14 19:40:00,93.522,93.537,93.504,93.509,766599999.0
2006-06-14 19:41:00,93.516,93.534,93.498,93.524,1175099994.0
2006-06-14 19:42:00,93.525,93.53,93.509,93.515,921900000.0
2006-06-14 19:43:00,93.52,93.543,93.508,93.526,422799994.0
2006-06-14 19:44:00,93.529,93.555,93.525,93.54,730299993.0
2006-06-14 19:45:00,93.552,93.576,93.536,93.561,300899999.0
2006-06-14 19:46:00,93.571,93.571,93.54,93.544,490400002.0
2006-06-14 19:47:00,93.561,93.561,93.53,93.547,210200002.0
2006-06-14 19:48:00,93.53,93.55,93.51,93.539,1057899995.0
2006-06-14 19:49:00,93.504,93.531,93.488,93.5,665999998.0
2006-06-14 19:50:00,93.477,93.501,93.471,93.491,591299996.0
2006-06-14 19:51:00,93.49,93.505,93.469,93.475,503899999.0
2006-06-14 19:52:00,93.469,93.495,93.461,93.474,434099999.0
2006-06-14 19:53:00,93.475,93.487,93.461,93.483,694299997.0
2006-06-14 19:54:00,93.468,93.486,93.462,93.476,824999991.0
2006-06-14 19:55:00,93.491,93.503,93.468,93.479,237199995.0
2006-06-14 19:56:00,93.498,93.514,93.49,93.504,354199998.0
2006-06-14 19:57:00,93.49,93.512,93.477,93.505,734299997.0
2006-06-14 19:58:00,93.495,93.501,93.474,93.483,932200003.0
2006-06-14 19:59:00,93.492,93.5,93.474,93.474,727699997.0
2006-06-14 20:00:00,93.473,93.498,93.47,93.495,424100001.0
2006-06-14 20:01:00,93.502,93.51,93.469,93.478,524999999.0
2006-06-14 20:02:00,93.496,93.516,93.483,93.488,510200004.0
2006-06-14 20:03:00,93.505,93.519,93.489,93.502,475500000.0
2006-06-14 20:04:00,93.505,93.509,93.479,93.494,452799999.0
2006-06-14 20:05:00,93.512,93.524,93.499,93.508,398899998.0
2006-06-14 20:06:00,93.518,93.533,93.487,93.487,788000002.0
2006-06-14 20:07:00,93.523,93.534,93.505,93.515,439700002.0
2006-06-14 20:08:00,93.539,93.546,93.509,93.525,612499991.0
2006-06-14 20:09:00,93.522,93.545,93.514,93.538,482300003.0
2006-06-14 20:10:00,93.541,93.555,93.517,93.523,438800000.0
2006-06-14 20:11:00,93.511,93.53,93.488,93.523,1683499994.0
2006-06-14 20:12:00,93.513,93.523,93.489,93.5,1595299991.0
2006-06-14 20:13:00,93.507,93.521,93.496,93.515,867399999.0
2006-06-14 20:14:00,93.512,93.515,93.485,93.492,514399995.0
2006-06-14 20:15:00,93.484,93.503,93.475,93.5,1042599996.0
2006-06-14 20:16:00,93.495,93.516,93.468,93.487,1146800004.0
2006-06-14 20:17:00,93.501,93.503,93.481,93.481,182500000.0
2006-06-14 20:18:00,93.498,93.504,93.479,93.483,220300001.0
2006-06-14 20:19:00,93.474,93.501,93.457,93.491,1698000006.0
2006-06-14 20:20:00,93.468,93.488,93.451,93.457,1626699996.0
2006-06-14 20:21:00,93.48,93.5,93.468,93.483,356200002.0
2006-06-14 20:22:00,93.5,93.51,93.481,93.493,832599999.0
2006-06-14 20:23:00,93.499,93.515,93.477,93.488,941800003.0
2006-06-14 20:24:00,93.477,93.5,93.477,93.493,529199997.0
2006-06-14 20:25:00,93.482,93.499,93.463,93.48,720899995.0
2006-06-14 20:26:00,93.482,93.494,93.468,93.469,552499996.0
2006-06-14 20:27:00,93.48,93.482,93.453,93.463,1329899992.0
2006-06-14 20:28:00,93.487,93.487,93.452,93.467,2108199990.0
2006-06-14 20:29:00,93.458,93.462,93.417,93.422,2117499998.0
2006-06-14 20:30:00,93.45,93.45,93.43,93.43,1422999998.0
2006-06-14 20:31:00,93.396,93.42,93.388,93.404,1422999998.0
2006-06-14 20:33:00,93.397,93.419,93.376,93.419,534299995.0
2006-06-14 20:34:00,93.405,93.418,93.385,93.405,341700000.0
2006-06-14 20:35:00,93.404,93.41,93.382,93.382,725399995.0
2006-06-14 20:36:00,93.394,93.42,93.394,93.411,587800002.0
2006-06-14 20:37:00,93.391,93.422,93.384,93.405,650299998.0
2006-06-14 20:38:00,93.386,93.407,93.377,93.402,1746700003.0
2006-06-14 20:39:00,93.404,93.417,93.387,93.397,1240000002.0
2006-06-14 20:40:00,93.415,93.43,93.397,93.416,1693399987.0
2006-06-14 20:41:00,93.421,93.428,93.388,93.397,972700002.0
2006-06-14 20:42:00,93.38,93.395,93.353,93.37,1018000008.0
2006-06-14 20:43:00,93.38,93.405,93.371,93.378,617899998.0
2006-06-14 20:44:00,93.394,93.394,93.356,93.371,970599996.0
2006-06-14 20:45:00,93.343,93.368,93.334,93.353,1038699997.0
2006-06-14 20:46:00,93.352,93.365,93.325,93.33,771399995.0
2006-06-14 20:47:00,93.355,93.378,93.337,93.354,1303499993.0
2006-06-14 20:48:00,93.375,93.397,93.364,93.37,799399992.0
2006-06-14 20:49:00,93.385,93.407,93.377,93.395,757399997.0
2006-06-14 20:50:00,93.375,93.393,93.362,93.388,1139099995.0
2006-06-14 20:51:00,93.369,93.385,93.335,93.348,741400000.0
2006-06-14 20:52:00,93.339,93.363,93.322,93.353,668799997.0
2006-06-14 20:53:00,93.372,93.387,93.351,93.373,1754199999.0
2006-06-14 20:54:00,93.371,93.387,93.353,93.375,424499996.0
2006-06-14 20:55:00,93.372,93.381,93.347,93.378,1263100000.0
2006-06-14 20:56:00,93.379,93.399,93.363,93.363,1016199988.0
2006-06-14 20:57:00,93.386,93.41,93.374,93.387,1351499989.0
2006-06-14 20:58:00,93.42,93.42,93.4,93.4,2046699981.0
2006-06-14 20:59:00,93.371,93.393,93.341,93.372,2046699981.0
2006-06-14 21:00:00,93.38,93.4,93.38,93.39,708599999.0
2006-06-14 21:01:00,93.4,93.4,93.39,93.39,708599999.0
2006-06-14 21:02:00,93.362,93.397,93.362,93.395,708599999.0
2006-06-14 21:03:00,93.4,93.406,93.375,93.375,616500002.0
2006-06-14 21:04:00,93.371,93.39,93.37,93.37,542499995.0
2006-06-14 21:05:00,93.379,93.395,93.361,93.378,313900000.0
2006-06-14 21:06:00,93.383,93.392,93.361,93.376,651000002.0
2006-06-14 21:07:00,93.384,93.397,93.367,93.369,569800005.0
2006-06-14 21:08:00,93.372,93.399,93.359,93.381,611799994.0
2006-06-14 21:09:00,93.401,93.401,93.369,93.371,401900002.0
2006-06-14 21:10:00,93.382,93.405,93.382,93.395,427899992.0
2006-06-14 21:11:00,93.39,93.419,93.39,93.407,318699999.0
2006-06-14 21:12:00,93.38,93.41,93.379,93.397,433599997.0
2006-06-14 21:13:00,93.389,93.41,93.382,93.402,959599993.0
2006-06-14 21:14:00,93.408,93.408,93.37,93.388,1103299992.0
2006-06-14 21:15:00,93.396,93.396,93.368,93.376,974199999.0
2006-06-14 21:16:00,93.385,93.412,93.382,93.403,844799991.0
2006-06-14 21:17:00,93.407,93.44,93.404,93.426,1103899992.0
2006-06-14 21:18:00,93.408,93.424,93.397,93.423,653999997.0
2006-06-14 21:19:00,93.42,93.432,93.403,93.424,1168700003.0
2006-06-14 21:20:00,93.438,93.448,93.417,93.42,1770600000.0
2006-06-14 21:21:00,93.44,93.45,93.423,93.427,1814399983.0
2006-06-14 21:22:00,93.425,93.445,93.405,93.428,1566899993.0
2006-06-14 21:23:00,93.419,93.439,93.402,93.437,995999996.0
2006-06-14 21:24:00,93.415,93.432,93.406,93.421,801599989.0
2006-06-14 21:25:00,93.404,93.431,93.4,93.425,1364699995.0
2006-06-14 21:26:00,93.407,93.427,93.402,93.417,656400001.0
2006-06-14 21:27:00,93.417,93.426,93.404,93.408,518999997.0
2006-06-14 21:28:00,93.414,93.427,93.401,93.426,336199998.0
2006-06-14 21:29:00,93.438,93.438,93.398,93.4,686299996.0
2006-06-14 21:30:00,93.405,93.42,93.394,93.408,393600003.0
2006-06-14 21:31:00,93.405,93.422,93.387,93.42,322599998.0
2006-06-14 21:32:00,93.423,93.423,93.392,93.401,1735100007.0
2006-06-14 21:33:00,93.393,93.413,93.39,93.396,168899999.0
2006-06-14 21:34:00,93.396,93.408,93.381,93.399,492499999.0
2006-06-14 21:35:00,93.398,93.41,93.385,93.405,323799997.0
2006-06-14 21:36:00,93.379,93.405,93.379,93.405,147099999.0
2006-06-14 21:37:00,93.4,93.41,93.379,93.396,367000000.0
2006-06-14 21:38:00,93.393,93.415,93.393,93.412,284500000.0
2006-06-14 21:39:00,93.398,93.43,93.392,93.43,403199998.0
2006-06-14 21:40:00,93.412,93.426,93.391,93.413,415900000.0
2006-06-14 21:41:00,93.412,93.413,93.383,93.383,285000003.0
2006-06-14 21:42:00,93.404,93.417,93.385,93.407,589899990.0
2006-06-14 21:43:00,93.419,93.435,93.397,93.398,642800003.0
2006-06-14 21:44:00,93.408,93.426,93.388,93.41,1487900001.0
2006-06-14 21:45:00,93.407,93.435,93.391,93.414,1019799982.0
2006-06-14 21:46:00,93.413,93.415,93.381,93.4,433400001.0
2006-06-14 21:47:00,93.407,93.422,93.391,93.399,832099995.0
2006-06-14 21:48:00,93.418,93.418,93.393,93.393,365799995.0
2006-06-14 21:49:00,93.412,93.423,93.385,93.392,707399999.0
2006-06-14 21:50:00,93.387,93.405,93.386,93.387,225799999.0
2006-06-14 21:51:00,93.396,93.396,93.362,93.362,371399999.0
2006-06-14 21:52:00,93.354,93.386,93.353,93.373,701799998.0
2006-06-14 21:53:00,93.368,93.381,93.358,93.381,192599999.0
2006-06-14 21:54:00,93.365,93.381,93.348,93.363,180899997.0
2006-06-14 21:55:00,93.339,93.357,93.335,93.349,197599998.0
2006-06-14 21:56:00,93.354,93.369,93.343,93.369,615799990.0
2006-06-14 21:57:00,93.367,93.367,93.345,93.346,154899998.0
2006-06-14 21:58:00,93.364,93.375,93.357,93.36,146900001.0
2006-06-14 21:59:00,93.359,93.376,93.337,93.337,666699995.0
2006-06-14 22:00:00,93.33,93.358,93.316,93.345,678399989.0
2006-06-14 22:01:00,93.34,93.349,93.32,93.336,1058199997.0
2006-06-14 22:02:00,93.345,93.358,93.33,93.335,1336900005.0
2006-06-14 22:03:00,93.351,93.357,93.33,93.331,272899996.0
2006-06-14 22:04:00,93.34,93.353,93.324,93.338,793200000.0
2006-06-14 22:05:00,93.319,93.337,93.3,93.333,247799997.0
2006-06-14 22:06:00,93.339,93.348,93.327,93.327,158699999.0
2006-06-14 22:07:00,93.351,93.352,93.332,93.332,148100000.0
2006-06-14 22:08:00,93.341,93.346,93.316,93.335,184300003.0
2006-06-14 22:09:00,93.339,93.35,93.322,93.322,491100004.0
2006-06-14 22:10:00,93.342,93.342,93.299,93.299,261999997.0
2006-06-14 22:11:00,93.325,93.352,93.325,93.344,519300001.0
2006-06-14 22:12:00,93.338,93.345,93.3,93.328,399499995.0
2006-06-14 22:13:00,93.322,93.34,93.303,93.332,549300000.0
2006-06-14 22:14:00,93.331,93.348,93.32,93.329,260599997.0
2006-06-14 22:15:00,93.348,93.362,93.334,93.334,571799999.0
2006-06-14 22:16:00,93.352,93.355,93.323,93.323,499399998.0
2006-06-14 22:17:00,93.341,93.356,93.324,93.341,123400001.0
2006-06-14 22:18:00,93.34,93.359,93.334,93.351,242100000.0
2006-06-14 22:19:00,93.356,93.356,93.328,93.328,251400001.0
2006-06-14 22:20:00,93.34,93.36,93.34,93.36,231000003.0
2006-06-14 22:21:00,93.352,93.36,93.334,93.341,119200001.0
2006-06-14 22:22:00,93.345,93.357,93.327,93.343,406999995.0
2006-06-14 22:23:00,93.345,93.352,93.329,93.336,144199999.0
2006-06-14 22:24:00,93.355,93.355,93.329,93.339,224900007.0
2006-06-14 22:25:00,93.347,93.353,93.331,93.34,214299999.0
2006-06-14 22:26:00,93.326,93.348,93.326,93.348,53400000.0
2006-06-14 22:27:00,93.358,93.358,93.32,93.335,935399992.0
2006-06-14 22:28:00,93.353,93.362,93.333,93.334,223200001.0
2006-06-14 22:29:00,93.341,93.359,93.321,93.344,282599999.0
2006-06-14 22:30:00,93.358,93.364,93.339,93.351,570900006.0
2006-06-14 22:31:00,93.34,93.355,93.337,93.355,211199994.0
2006-06-14 22:32:00,93.35,93.36,93.332,93.335,193999999.0
2006-06-14 22:33:00,93.354,93.354,93.328,93.328,413100001.0
2006-06-14 22:34:00,93.343,93.35,93.325,93.327,666999999.0
2006-06-14 22:35:00,93.337,93.355,93.332,93.332,168500001.0
2006-06-14 22:36:00,93.334,93.348,93.311,93.342,583999998.0
2006-06-14 22:37:00,93.333,93.356,93.327,93.356,113799999.0
2006-06-14 22:38:00,93.342,93.361,93.339,93.355,321100006.0
2006-06-14 22:39:00,93.337,93.354,93.328,93.346,209200003.0
2006-06-14 22:40:00,93.346,93.361,93.332,93.336,357500001.0
2006-06-14 22:41:00,93.337,93.354,93.334,93.354,320599998.0
2006-06-14 22:42:00,93.348,93.36,93.33,93.35,203400003.0
2006-06-14 22:43:00,93.344,93.37,93.328,93.355,567799999.0
2006-06-14 22:44:00,93.344,93.371,93.34,93.36,533100001.0
2006-06-14 22:45:00,93.363,93.363,93.326,93.337,482699997.0
2006-06-14 22:46:00,93.341,93.365,93.334,93.363,351199997.0
2006-06-14 22:47:00,93.354,93.375,93.349,93.373,280599998.0
2006-06-14 22:48:00,93.372,93.373,93.335,93.338,501299993.0
2006-06-14 22:49:00,93.372,93.398,93.355,93.381,590099997.0
2006-06-14 22:50:00,93.4,93.412,93.388,93.408,261100002.0
2006-06-14 22:51:00,93.388,93.411,93.383,93.411,629500001.0
2006-06-14 22:52:00,93.415,93.415,93.392,93.392,254400000.0
2006-06-14 22:53:00,93.392,93.407,93.34,93.391,407199997.0
2006-06-14 22:54:00,93.39,93.4,93.371,93.38,238299998.0
2006-06-14 22:55:00,93.395,93.398,93.371,93.374,484900002.0
2006-06-14 22:56:00,93.393,93.4,93.373,93.38,119999997.0
2006-06-14 22:57:00,93.388,93.417,93.377,93.404,255799997.0
2006-06-14 22:58:00,93.396,93.399,93.382,93.388,69599999.0
2006-06-14 22:59:00,93.379,93.401,93.33,93.375,326800001.0
2006-06-14 23:00:00,93.388,93.4,93.372,93.395,206100001.0
2006-06-14 23:01:00,93.362,93.385,93.356,93.361,279599995.0
2006-06-14 23:02:00,93.37,93.413,93.358,93.398,145200002.0
2006-06-14 23:03:00,93.38,93.4,93.366,93.385,329399998.0
2006-06-14 23:04:00,93.363,93.375,93.346,93.37,278200001.0
2006-06-14 23:05:00,93.353,93.389,93.347,93.355,213399995.0
2006-06-14 23:06:00,93.323,93.391,93.323,93.341,247099998.0
2006-06-14 23:07:00,93.339,93.366,93.318,93.349,192799998.0
2006-06-14 23:08:00,93.36,93.376,93.31,93.353,266399995.0
2006-06-14 23:09:00,93.355,93.383,93.341,93.37,227400002.0
2006-06-14 23:10:00,93.37,93.374,93.323,93.323,286700002.0
2006-06-14 23:11:00,93.329,93.357,93.329,93.354,205099999.0
2006-06-14 23:12:00,93.33,93.382,93.323,93.382,379700001.0
2006-06-14 23:13:00,93.353,93.385,93.341,93.368,277399997.0
2006-06-14 23:14:00,93.41,93.411,93.364,93.383,247700000.0
2006-06-14 23:15:00,93.373,93.419,93.368,93.401,365399995.0
2006-06-14 23:16:00,93.349,93.395,93.349,93.385,173100002.0
2006-06-14 23:17:00,93.394,93.403,93.369,93.38,371400001.0
2006-06-14 23:18:00,93.394,93.41,93.363,93.398,216599999.0
2006-06-14 23:19:00,93.379,93.402,93.361,93.378,244899994.0
2006-06-14 23:20:00,93.404,93.439,93.399,93.436,163300000.0
2006-06-14 23:21:00,93.413,93.432,93.39,93.412,171600001.0
2006-06-14 23:22:00,93.435,93.439,93.389,93.389,174299999.0
2006-06-14 23:23:00,93.418,93.437,93.382,93.382,208599998.0
2006-06-14 23:24:00,93.418,93.43,93.392,93.406,313400000.0
2006-06-14 23:25:00,93.393,93.417,93.378,93.384,335799997.0
2006-06-14 23:26:00,93.393,93.436,93.382,93.424,224300003.0
2006-06-14 23:27:00,93.395,93.421,93.381,93.409,348199999.0
2006-06-14 23:28:00,93.417,93.434,93.375,93.397,290299996.0
2006-06-14 23:29:00,93.394,93.417,93.384,93.408,348799993.0
2006-06-14 23:30:00,93.398,93.398,93.371,93.373,206099997.0
2006-06-14 23:31:00,93.385,93.397,93.372,93.384,161199997.0
2006-06-14 23:32:00,93.376,93.394,93.373,93.387,311800001.0
2006-06-14 23:33:00,93.38,93.397,93.36,93.383,173799998.0
2006-06-14 23:34:00,93.403,93.408,93.372,93.392,290999998.0
2006-06-14 23:35:00,93.41,93.415,93.367,93.39,147800000.0
2006-06-14 23:36:00,93.407,93.407,93.382,93.382,191599998.0
2006-06-14 23:37:00,93.392,93.412,93.376,93.377,199600000.0
2006-06-14 23:38:00,93.385,93.385,93.36,93.369,260500001.0
2006-06-14 23:39:00,93.393,93.403,93.381,93.395,194299998.0
2006-06-14 23:40:00,93.378,93.399,93.372,93.386,202399999.0
2006-06-14 23:41:00,93.385,93.393,93.37,93.382,110500000.0
2006-06-14 23:42:00,93.359,93.38,93.35,93.37,239200002.0
2006-06-14 23:43:00,93.359,93.377,93.356,93.377,292299995.0
2006-06-14 23:44:00,93.351,93.38,93.343,93.38,409300001.0
2006-06-14 23:45:00,93.355,93.373,93.351,93.37,26900000.0
2006-06-14 23:46:00,93.375,93.38,93.362,93.368,89000002.0
2006-06-14 23:47:00,93.354,93.377,93.354,93.377,88499999.0
2006-06-14 23:48:00,93.375,93.38,93.36,93.368,249599998.0
2006-06-14 23:49:00,93.359,93.38,93.354,93.375,64399999.0
2006-06-14 23:50:00,93.349,93.38,93.349,93.38,234700000.0
2006-06-14 23:51:00,93.375,93.38,93.357,93.361,140700002.0
2006-06-14 23:52:00,93.375,93.385,93.362,93.37,179599999.0
2006-06-14 23:53:00,93.378,93.38,93.36,93.36,186999998.0
2006-06-14 23:54:00,93.377,93.38,93.356,93.368,219600002.0
2006-06-14 23:55:00,93.373,93.377,93.356,93.36,140600002.0
2006-06-14 23:56:00,93.38,93.385,93.361,93.361,147199997.0
2006-06-14 23:57:00,93.36,93.38,93.36,93.38,95700000.0
2006-06-14 23:58:00,93.36,93.38,93.356,93.368,151200001.0
2006-06-14 23:59:00,93.375,93.375,93.36,93.36,108600001.0
2006-06-15 00:00:00,93.36,93.38,93.356,93.357,174100001.0
2006-06-15 00:01:00,93.365,93.375,93.34,93.35,238700000.0
2006-06-15 00:02:00,93.362,93.38,93.362,93.38,109199998.0
2006-06-15 00:03:00,93.38,93.38,93.362,93.369,223099998.0
2006-06-15 00:04:00,93.373,93.38,93.355,93.367,245700000.0
2006-06-15 00:05:00,93.366,93.38,93.348,93.38,292900005.0
2006-06-15 00:06:00,93.358,93.38,93.35,93.38,225900000.0
2006-06-15 00:07:00,93.375,93.38,93.353,93.36,264100000.0
2006-06-15 00:08:00,93.375,93.375,93.36,93.36,106099998.0
2006-06-15 00:09:00,93.359,93.38,93.335,93.362,212699999.0
2006-06-15 00:10:00,93.373,93.373,93.356,93.356,31899999.0
2006-06-15 00:11:00,93.375,93.375,93.352,93.359,143100000.0
2006-06-15 00:12:00,93.369,93.385,93.353,93.37,282899999.0
2006-06-15 00:13:00,93.375,93.385,93.361,93.362,134499998.0
2006-06-15 00:14:00,93.385,93.385,93.354,93.363,143599997.0
2006-06-15 00:15:00,93.361,93.38,93.361,93.375,112500000.0
2006-06-15 00:16:00,93.359,93.38,93.355,93.38,214800001.0
2006-06-15 00:17:00,93.385,93.385,93.356,93.356,201300003.0
2006-06-15 00:18:00,93.356,93.375,93.356,93.375,61100000.0
2006-06-15 00:19:00,93.375,93.38,93.36,93.38,95400002.0
2006-06-15 00:20:00,93.36,93.38,93.356,93.373,360599998.0
2006-06-15 00:21:00,93.366,93.38,93.357,93.373,100200000.0
2006-06-15 00:22:00,93.375,93.385,93.36,93.377,135900003.0
2006-06-15 00:23:00,93.375,93.38,93.361,93.361,171099996.0
2006-06-15 00:24:00,93.38,93.38,93.343,93.35,244499995.0
2006-06-15 00:25:00,93.367,93.38,93.355,93.38,145900003.0
2006-06-15 00:26:00,93.367,93.38,93.354,93.373,267399997.0
2006-06-15 00:27:00,93.375,93.38,93.361,93.361,357099997.0
2006-06-15 00:28:00,93.375,93.38,93.36,93.361,156699997.0
2006-06-15 00:29:00,93.38,93.385,93.354,93.376,212999995.0
2006-06-15 00:30:00,93.357,93.38,93.352,93.38,135499999.0
2006-06-15 00:31:00,93.375,93.38,93.36,93.368,100800000.0
2006-06-15 00:32:00,93.358,93.38,93.344,93.375,196199998.0
2006-06-15 00:33:00,93.367,93.38,93.353,93.38,164000003.0
2006-06-15 00:34:00,93.375,93.375,93.332,93.332,135699998.0
2006-06-15 00:35:00,93.35,93.38,93.35,93.38,162600000.0
2006-06-15 00:36:00,93.377,93.38,93.353,93.368,274899997.0
2006-06-15 00:37:00,93.36,93.38,93.354,93.375,209299998.0
2006-06-15 00:38:00,93.352,93.375,93.352,93.375,137500001.0
2006-06-15 00:39:00,93.361,93.38,93.354,93.375,115100000.0
2006-06-15 00:40:00,93.38,93.38,93.353,93.36,187299999.0
2006-06-15 00:41:00,93.375,93.385,93.362,93.369,286600000.0
2006-06-15 00:42:00,93.375,93.38,93.352,93.364,186499999.0
2006-06-15 00:43:00,93.354,93.38,93.354,93.38,46600000.0
2006-06-15 00:44:00,93.359,93.38,93.352,93.37,213399999.0
2006-06-15 00:45:00,93.36,93.382,93.356,93.375,207900000.0
2006-06-15 00:46:00,93.36,93.385,93.356,93.377,181199997.0
2006-06-15 00:47:00,93.365,93.385,93.356,93.378,266600002.0
2006-06-15 00:48:00,93.367,93.38,93.351,93.37,292199996.0
2006-06-15 00:49:00,93.367,93.385,93.364,93.38,114600000.0
2006-06-15 00:50:00,93.366,93.38,93.362,93.369,51799999.0
2006-06-15 00:51:00,93.356,93.382,93.35,93.382,210099999.0
2006-06-15 00:52:00,93.38,93.38,93.354,93.36,226700005.0
2006-06-15 00:53:00,93.368,93.38,93.36,93.38,216699999.0
2006-06-15 00:54:00,93.38,93.38,93.353,93.356,163099999.0
2006-06-15 00:55:00,93.375,93.385,93.36,93.377,366099997.0
2006-06-15 00:56:00,93.37,93.38,93.351,93.362,167300001.0
2006-06-15 00:57:00,93.369,93.38,93.361,93.38,256300002.0
2006-06-15 00:58:00,93.38,93.38,93.354,93.354,248100003.0
2006-06-15 00:59:00,93.368,93.38,93.358,93.38,195900001.0
2006-06-15 01:00:00,93.37,93.385,93.35,93.359,311299998.0
2006-06-15 01:01:00,93.362,93.38,93.362,93.38,82799998.0
2006-06-15 01:02:00,93.366,93.366,93.318,93.333,184000001.0
2006-06-15 01:03:00,93.332,93.34,93.315,93.328,124700000.0
2006-06-15 01:04:00,93.316,93.333,93.307,93.324,215099997.0
2006-06-15 01:05:00,93.325,93.333,93.308,93.314,148199999.0
2006-06-15 01:06:00,93.312,93.324,93.295,93.302,245900002.0
2006-06-15 01:07:00,93.319,93.329,93.299,93.3,202500000.0
2006-06-15 01:08:00,93.328,93.358,93.31,93.339,221499997.0
2006-06-15 01:09:00,93.36,93.36,93.338,93.346,129299998.0
2006-06-15 01:10:00,93.36,93.36,93.34,93.34,192500002.0
2006-06-15 01:11:00,93.361,93.369,93.339,93.357,153599997.0
2006-06-15 01:12:00,93.346,93.363,93.323,93.338,194099996.0
2006-06-15 01:13:00,93.317,93.348,93.313,93.348,180499998.0
2006-06-15 01:14:00,93.342,93.342,93.311,93.311,226000002.0
2006-06-15 01:15:00,93.332,93.343,93.32,93.333,147899999.0
2006-06-15 01:16:00,93.337,93.349,93.319,93.331,205299997.0
2006-06-15 01:17:00,93.31,93.335,93.31,93.335,169800001.0
2006-06-15 01:18:00,93.322,93.34,93.322,93.329,123700000.0
2006-06-15 01:19:00,93.327,93.352,93.327,93.34,107000001.0
2006-06-15 01:20:00,93.336,93.355,93.32,93.327,220900003.0
2006-06-15 01:21:00,93.358,93.377,93.346,93.348,327299996.0
2006-06-15 01:22:00,93.36,93.371,93.344,93.357,57700000.0
2006-06-15 01:23:00,93.365,93.376,93.34,93.376,284700001.0
2006-06-15 01:24:00,93.36,93.378,93.346,93.364,194200000.0
2006-06-15 01:25:00,93.368,93.377,93.353,93.359,172999999.0
2006-06-15 01:26:00,93.374,93.374,93.348,93.357,211999997.0
2006-06-15 01:27:00,93.359,93.387,93.359,93.387,281799999.0
2006-06-15 01:28:00,93.385,93.39,93.361,93.368,178200000.0
2006-06-15 01:29:00,93.376,93.391,93.356,93.366,199300003.0
2006-06-15 01:30:00,93.377,93.385,93.361,93.375,209800002.0
2006-06-15 01:31:00,93.36,93.38,93.36,93.38,109000000.0
2006-06-15 01:32:00,93.373,93.378,93.352,93.365,154999997.0
2006-06-15 01:33:00,93.371,93.371,93.354,93.354,62499999.0
2006-06-15 01:34:00,93.368,93.381,93.348,93.365,327099999.0
2006-06-15 01:35:00,93.366,93.386,93.361,93.386,163000000.0
2006-06-15 01:36:00,93.385,93.385,93.346,93.346,118499997.0
2006-06-15 01:37:00,93.363,93.378,93.348,93.372,152099999.0
2006-06-15 01:38:00,93.382,93.39,93.365,93.39,292499998.0
2006-06-15 01:39:00,93.385,93.39,93.37,93.378,158400000.0
2006-06-15 01:40:00,93.385,93.388,93.368,93.369,168199999.0
2006-06-15 01:41:00,93.369,93.395,93.369,93.39,249199998.0
2006-06-15 01:42:00,93.363,93.383,93.349,93.37,44500000.0
2006-06-15 01:43:00,93.376,93.382,93.358,93.366,162099999.0
2006-06-15 01:44:00,93.388,93.405,93.376,93.392,78599999.0
2006-06-15 01:45:00,93.407,93.407,93.374,93.374,94099999.0
2006-06-15 01:46:00,93.395,93.402,93.376,93.393,223300001.0
2006-06-15 01:47:00,93.394,93.394,93.372,93.372,159200001.0
2006-06-15 01:48:00,93.373,93.393,93.354,93.393,275600001.0
2006-06-15 01:49:00,93.369,93.39,93.363,93.385,347200003.0
2006-06-15 01:50:00,93.356,93.39,93.356,93.385,202699997.0
2006-06-15 01:51:00,93.387,93.387,93.354,93.375,312400003.0
2006-06-15 01:52:00,93.357,93.376,93.353,93.367,178099994.0
2006-06-15 01:53:00,93.359,93.382,93.354,93.372,172500001.0
2006-06-15 01:54:00,93.371,93.371,93.343,93.349,293499997.0
2006-06-15 01:55:00,93.367,93.376,93.354,93.354,237999998.0
2006-06-15 01:56:00,93.357,93.361,93.327,93.34,362200003.0
2006-06-15 01:57:00,93.322,93.343,93.315,93.333,274599999.0
2006-06-15 01:58:00,93.316,93.335,93.308,93.325,290799997.0
2006-06-15 01:59:00,93.323,93.337,93.307,93.324,191399998.0
2006-06-15 02:00:00,93.327,93.33,93.308,93.308,164400001.0
2006-06-15 02:01:00,93.325,93.338,93.309,93.318,225299993.0
2006-06-15 02:02:00,93.316,93.336,93.313,93.336,69299999.0
2006-06-15 02:03:00,93.318,93.351,93.313,93.333,274099999.0
2006-06-15 02:04:00,93.319,93.34,93.316,93.316,100699999.0
2006-06-15 02:05:00,93.312,93.334,93.307,93.327,262100000.0
2006-06-15 02:06:00,93.327,93.334,93.305,93.305,178799999.0
2006-06-15 02:07:00,93.312,93.314,93.279,93.284,262100000.0
2006-06-15 02:08:00,93.285,93.304,93.285,93.297,255100003.0
2006-06-15 02:09:00,93.295,93.308,93.281,93.282,217299999.0
2006-06-15 02:10:00,93.303,93.304,93.275,93.278,194100000.0
2006-06-15 02:11:00,93.28,93.286,93.258,93.264,260600001.0
2006-06-15 02:12:00,93.281,93.304,93.277,93.289,130600000.0
2006-06-15 02:13:00,93.282,93.303,93.281,93.303,212799999.0
2006-06-15 02:14:00,93.31,93.323,93.302,93.302,199199995.0
2006-06-15 02:15:00,93.307,93.331,93.307,93.319,316000005.0
2006-06-15 02:16:00,93.293,93.322,93.293,93.319,334700002.0
2006-06-15 02:17:00,93.329,93.359,93.319,93.339,233599998.0
2006-06-15 02:18:00,93.328,93.352,93.323,93.352,115000000.0
2006-06-15 02:19:00,93.34,93.366,93.34,93.353,170499997.0
2006-06-15 02:20:00,93.33,93.346,93.33,93.343,164600001.0
2006-06-15 02:21:00,93.336,93.339,93.316,93.316,144399998.0
2006-06-15 02:22:00,93.323,93.335,93.3,93.322,175200000.0
2006-06-15 02:23:00,93.336,93.336,93.302,93.307,214499998.0
2006-06-15 02:24:00,93.308,93.337,93.305,93.323,283700001.0
2006-06-15 02:25:00,93.332,93.332,93.301,93.304,277199999.0
2006-06-15 02:26:00,93.315,93.326,93.284,93.304,105100001.0
2006-06-15 02:27:00,93.319,93.328,93.302,93.316,335799997.0
2006-06-15 02:28:00,93.325,93.335,93.298,93.298,200600001.0
2006-06-15 02:29:00,93.291,93.307,93.289,93.303,271300000.0
2006-06-15 02:30:00,93.293,93.313,93.275,93.293,282599992.0
2006-06-15 02:31:00,93.301,93.315,93.286,93.303,95000000.0
2006-06-15 02:32:00,93.297,93.324,93.297,93.304,155200001.0
2006-06-15 02:33:00,93.307,93.321,93.295,93.317,204599999.0
2006-06-15 02:34:00,93.297,93.314,93.272,93.289,147099999.0
2006-06-15 02:35:00,93.304,93.325,93.286,93.302,243099997.0
2006-06-15 02:36:00,93.301,93.323,93.301,93.32,200200000.0
2006-06-15 02:37:00,93.316,93.326,93.295,93.308,156299999.0
2006-06-15 02:38:00,93.325,93.337,93.309,93.31,265099998.0
2006-06-15 02:39:00,93.335,93.358,93.325,93.342,177199998.0
2006-06-15 02:40:00,93.336,93.354,93.33,93.353,180100003.0
2006-06-15 02:41:00,93.339,93.355,93.331,93.35,308200001.0
2006-06-15 02:42:00,93.348,93.355,93.329,93.333,322599999.0
2006-06-15 02:43:00,93.311,93.346,93.311,93.332,308699996.0
2006-06-15 02:44:00,93.337,93.347,93.324,93.331,204299998.0
2006-06-15 02:45:00,93.328,93.328,93.308,93.316,165900002.0
2006-06-15 02:46:00,93.313,93.326,93.297,93.313,322299992.0
2006-06-15 02:47:00,93.327,93.329,93.305,93.317,144600001.0
2006-06-15 02:48:00,93.325,93.325,93.296,93.3,348999997.0
2006-06-15 02:49:00,93.289,93.309,93.287,93.3,83600000.0
2006-06-15 02:50:00,93.289,93.307,93.282,93.307,100300001.0
2006-06-15 02:51:00,93.314,93.319,93.296,93.296,223900001.0
2006-06-15 02:52:00,93.32,93.328,93.303,93.308,274199997.0
2006-06-15 02:53:00,93.32,93.33,93.3,93.317,231599997.0
2006-06-15 02:54:00,93.312,93.338,93.306,93.325,175700001.0
2006-06-15 02:55:00,93.319,93.335,93.289,93.305,251000000.0
2006-06-15 02:56:00,93.296,93.309,93.285,93.305,330399997.0
2006-06-15 02:57:00,93.308,93.319,93.293,93.297,249999999.0
2006-06-15 02:58:00,93.282,93.299,93.276,93.276,240499997.0
2006-06-15 02:59:00,93.293,93.303,93.274,93.28,354799994.0
2006-06-15 03:00:00,93.294,93.307,93.27,93.288,294900002.0
2006-06-15 03:01:00,93.296,93.303,93.273,93.273,165899999.0
2006-06-15 03:02:00,93.268,93.283,93.264,93.283,65600000.0
2006-06-15 03:03:00,93.289,93.307,93.278,93.284,125300000.0
2006-06-15 03:04:00,93.281,93.302,93.281,93.302,68800000.0
2006-06-15 03:05:00,93.303,93.329,93.293,93.316,232699998.0
2006-06-15 03:06:00,93.298,93.33,93.298,93.32,190600001.0
2006-06-15 03:07:00,93.312,93.326,93.296,93.308,135199998.0
2006-06-15 03:08:00,93.303,93.32,93.281,93.289,266899999.0
2006-06-15 03:09:00,93.305,93.318,93.293,93.305,201899998.0
2006-06-15 03:10:00,93.3,93.319,93.296,93.315,324799995.0
2006-06-15 03:11:00,93.295,93.314,93.263,93.279,174400000.0
2006-06-15 03:12:00,93.266,93.294,93.26,93.266,242199998.0
2006-06-15 03:13:00,93.278,93.295,93.263,93.264,263700000.0
2006-06-15 03:14:00,93.265,93.295,93.265,93.295,134100000.0
2006-06-15 03:15:00,93.293,93.293,93.261,93.275,126199998.0
2006-06-15 03:16:00,93.272,93.309,93.272,93.298,261400004.0
2006-06-15 03:17:00,93.272,93.291,93.266,93.279,236399999.0
2006-06-15 03:18:00,93.27,93.288,93.26,93.273,173700002.0
2006-06-15 03:19:00,93.264,93.285,93.252,93.253,176000001.0
2006-06-15 03:20:00,93.246,93.276,93.24,93.261,263899999.0
2006-06-15 03:21:00,93.256,93.28,93.256,93.275,332600001.0
2006-06-15 03:22:00,93.278,93.28,93.25,93.258,169099999.0
2006-06-15 03:23:00,93.284,93.287,93.266,93.266,222499998.0
2006-06-15 03:24:00,93.256,93.282,93.251,93.274,322599999.0
2006-06-15 03:25:00,93.282,93.285,93.253,93.278,259699999.0
2006-06-15 03:26:00,93.271,93.284,93.258,93.273,235200000.0
2006-06-15 03:27:00,93.277,93.295,93.264,93.275,206300000.0
2006-06-15 03:28:00,93.281,93.288,93.264,93.279,240100000.0
2006-06-15 03:29:00,93.262,93.285,93.259,93.268,231899998.0
2006-06-15 03:30:00,93.269,93.289,93.261,93.276,249500000.0
2006-06-15 03:31:00,93.269,93.283,93.262,93.264,241199996.0
2006-06-15 03:32:00,93.292,93.292,93.262,93.264,265700000.0
2006-06-15 03:33:00,93.277,93.309,93.266,93.283,266900002.0
2006-06-15 03:34:00,93.282,93.3,93.274,93.295,315899998.0
2006-06-15 03:35:00,93.291,93.301,93.271,93.271,231800002.0
2006-06-15 03:36:00,93.28,93.28,93.255,93.259,112800000.0
2006-06-15 03:37:00,93.258,93.287,93.256,93.273,188400001.0
2006-06-15 03:38:00,93.238,93.268,93.238,93.264,201399999.0
2006-06-15 03:39:00,93.26,93.282,93.247,93.255,197200002.0
2006-06-15 03:40:00,93.265,93.276,93.244,93.257,155600000.0
2006-06-15 03:41:00,93.278,93.278,93.255,93.278,135799999.0
2006-06-15 03:42:00,93.271,93.271,93.244,93.249,239999998.0
2006-06-15 03:43:00,93.257,93.257,93.233,93.233,174499995.0
2006-06-15 03:44:00,93.233,93.261,93.219,93.252,295000000.0
2006-06-15 03:45:00,93.232,93.246,93.217,93.233,26200000.0
2006-06-15 03:46:00,93.23,93.276,93.23,93.266,304799997.0
2006-06-15 03:47:00,93.257,93.282,93.252,93.274,188500000.0
2006-06-15 03:48:00,93.254,93.272,93.247,93.272,176400000.0
2006-06-15 03:49:00,93.278,93.283,93.258,93.268,345200001.0
2006-06-15 03:50:00,93.26,93.284,93.255,93.264,232200000.0
2006-06-15 03:51:00,93.28,93.282,93.251,93.256,206600001.0
2006-06-15 03:52:00,93.285,93.288,93.266,93.274,298999996.0
2006-06-15 03:53:00,93.271,93.282,93.254,93.26,313199997.0
2006-06-15 03:54:00,93.267,93.291,93.267,93.285,208599998.0
2006-06-15 03:55:00,93.288,93.295,93.269,93.279,202099998.0
2006-06-15 03:56:00,93.284,93.292,93.269,93.287,169699999.0
2006-06-15 03:57:00,93.281,93.295,93.272,93.285,158699996.0
2006-06-15 03:58:00,93.283,93.289,93.255,93.255,142200001.0
2006-06-15 03:59:00,93.266,93.292,93.265,93.287,261699996.0
2006-06-15 04:00:00,93.252,93.288,93.252,93.28,111500001.0
2006-06-15 04:01:00,93.278,93.283,93.259,93.271,214899997.0
2006-06-15 04:02:00,93.274,93.285,93.254,93.272,297299999.0
2006-06-15 04:03:00,93.267,93.27,93.242,93.242,277599998.0
2006-06-15 04:04:00,93.27,93.274,93.248,93.272,283900001.0
2006-06-15 04:05:00,93.263,93.276,93.25,93.251,299700002.0
2006-06-15 04:06:00,93.254,93.274,93.23,93.261,246399996.0
2006-06-15 04:07:00,93.279,93.29,93.258,93.262,318199997.0
2006-06-15 04:08:00,93.271,93.291,93.27,93.275,162799997.0
2006-06-15 04:09:00,93.287,93.294,93.261,93.261,303800004.0
2006-06-15 04:10:00,93.283,93.289,93.264,93.277,164700000.0
2006-06-15 04:11:00,93.264,93.296,93.264,93.282,141699998.0
2006-06-15 04:12:00,93.28,93.303,93.28,93.303,147500000.0
2006-06-15 04:13:00,93.298,93.299,93.281,93.284,100999998.0
2006-06-15 04:14:00,93.27,93.29,93.263,93.285,226600002.0
2006-06-15 04:15:00,93.285,93.29,93.269,93.278,198600003.0
2006-06-15 04:16:00,93.274,93.296,93.274,93.287,185099998.0
2006-06-15 04:17:00,93.279,93.295,93.277,93.292,121999999.0
2006-06-15 04:18:00,93.283,93.294,93.263,93.276,254499998.0
2006-06-15 04:19:00,93.298,93.303,93.278,93.283,154900000.0
2006-06-15 04:20:00,93.261,93.295,93.261,93.295,243799998.0
2006-06-15 04:21:00,93.302,93.305,93.278,93.297,292499998.0
2006-06-15 04:22:00,93.294,93.294,93.278,93.285,55600000.0
2006-06-15 04:23:00,93.28,93.303,93.276,93.285,266300002.0
2006-06-15 04:24:00,93.272,93.296,93.272,93.288,185099995.0
2006-06-15 04:25:00,93.298,93.298,93.266,93.273,193699997.0
2006-06-15 04:26:00,93.274,93.289,93.274,93.289,40100001.0
2006-06-15 04:27:00,93.266,93.292,93.266,93.292,93699999.0
2006-06-15 04:28:00,93.286,93.303,93.284,93.303,173999999.0
2006-06-15 04:29:00,93.295,93.299,93.258,93.268,213600000.0
2006-06-15 04:30:00,93.293,93.304,93.283,93.289,178999999.0
2006-06-15 04:31:00,93.294,93.304,93.281,93.281,134199998.0
2006-06-15 04:32:00,93.285,93.309,93.284,93.288,227499999.0
2006-06-15 04:33:00,93.293,93.295,93.276,93.276,182100004.0
2006-06-15 04:34:00,93.3,93.3,93.273,93.291,217400001.0
2006-06-15 04:35:00,93.293,93.298,93.278,93.286,296799998.0
2006-06-15 04:36:00,93.276,93.291,93.274,93.289,100000001.0
2006-06-15 04:37:00,93.272,93.294,93.272,93.294,94100002.0
2006-06-15 04:38:00,93.275,93.298,93.269,93.287,179700003.0
2006-06-15 04:39:00,93.304,93.308,93.281,93.281,325299999.0
2006-06-15 04:40:00,93.285,93.301,93.285,93.299,109300002.0
2006-06-15 04:41:00,93.277,93.303,93.277,93.301,179500000.0
2006-06-15 04:42:00,93.283,93.3,93.278,93.286,108799998.0
2006-06-15 04:43:00,93.294,93.302,93.279,93.295,246300003.0
2006-06-15 04:44:00,93.289,93.3,93.28,93.295,187200000.0
2006-06-15 04:45:00,93.284,93.297,93.274,93.287,84200000.0
2006-06-15 04:46:00,93.282,93.29,93.264,93.268,206999999.0
2006-06-15 04:47:00,93.285,93.29,93.261,93.261,217399997.0
2006-06-15 04:48:00,93.285,93.285,93.27,93.27,51799999.0
2006-06-15 04:49:00,93.272,93.287,93.256,93.283,126900000.0
2006-06-15 04:50:00,93.269,93.287,93.261,93.283,265800002.0
2006-06-15 04:51:00,93.257,93.28,93.254,93.271,187299997.0
2006-06-15 04:52:00,93.276,93.292,93.265,93.282,50800001.0
2006-06-15 04:53:00,93.276,93.295,93.27,93.292,237900005.0
2006-06-15 04:54:00,93.283,93.296,93.27,93.291,129700001.0
2006-06-15 04:55:00,93.273,93.288,93.273,93.287,63300001.0
2006-06-15 04:56:00,93.262,93.29,93.256,93.275,159199999.0
2006-06-15 04:57:00,93.26,93.286,93.26,93.272,355000001.0
2006-06-15 04:58:00,93.273,93.286,93.267,93.279,61099999.0
2006-06-15 04:59:00,93.28,93.28,93.252,93.252,134000006.0
2006-06-15 05:00:00,93.26,93.285,93.26,93.285,252700000.0
2006-06-15 05:01:00,93.272,93.282,93.246,93.271,184999999.0
2006-06-15 05:02:00,93.252,93.274,93.225,93.267,217000001.0
2006-06-15 05:03:00,93.27,93.27,93.256,93.256,48200000.0
2006-06-15 05:04:00,93.246,93.27,93.237,93.27,143499998.0
2006-06-15 05:05:00,93.255,93.283,93.255,93.273,172799999.0
2006-06-15 05:06:00,93.267,93.271,93.245,93.245,216200003.0
2006-06-15 05:07:00,93.251,93.274,93.238,93.255,88599999.0
2006-06-15 05:08:00,93.257,93.266,93.243,93.243,184999999.0
2006-06-15 05:09:00,93.245,93.258,93.224,93.249,297900000.0
2006-06-15 05:10:00,93.234,93.251,93.219,93.229,232900001.0
2006-06-15 05:11:00,93.253,93.257,93.233,93.233,152299998.0
2006-06-15 05:12:00,93.244,93.255,93.23,93.245,228899998.0
2006-06-15 05:13:00,93.244,93.255,93.23,93.248,172199998.0
2006-06-15 05:14:00,93.232,93.252,93.232,93.252,213300002.0
2006-06-15 05:15:00,93.253,93.262,93.243,93.246,118199998.0
2006-06-15 05:16:00,93.256,93.279,93.254,93.263,267499997.0
2006-06-15 05:17:00,93.261,93.264,93.247,93.253,94199999.0
2006-06-15 05:18:00,93.261,93.274,93.245,93.265,401600000.0
2006-06-15 05:19:00,93.25,93.264,93.246,93.259,21900000.0
2006-06-15 05:20:00,93.248,93.271,93.246,93.246,202399998.0
2006-06-15 05:21:00,93.265,93.27,93.246,93.246,261800004.0
2006-06-15 05:22:00,93.259,93.276,93.25,93.268,212600003.0
2006-06-15 05:23:00,93.277,93.278,93.251,93.273,165999997.0
2006-06-15 05:24:00,93.254,93.276,93.254,93.276,43000000.0
2006-06-15 05:25:00,93.278,93.278,93.241,93.253,270799997.0
2006-06-15 05:26:00,93.251,93.275,93.251,93.275,99300000.0
2006-06-15 05:27:00,93.278,93.284,93.254,93.275,395599997.0
2006-06-15 05:28:00,93.269,93.283,93.255,93.279,281800002.0
2006-06-15 05:29:00,93.275,93.286,93.269,93.275,112900004.0
2006-06-15 05:30:00,93.283,93.283,93.269,93.269,59600001.0
2006-06-15 05:31:00,93.258,93.265,93.242,93.242,152900000.0
2006-06-15 05:32:00,93.239,93.257,93.232,93.247,186600000.0
2006-06-15 05:33:00,93.245,93.25,93.23,93.238,107699998.0
2006-06-15 05:34:00,93.25,93.25,93.24,93.24,54199999.0
2006-06-15 05:35:00,93.25,93.25,93.24,93.24,18300000.0
2006-06-15 05:36:00,93.236,93.248,93.236,93.248,48799999.0
2006-06-15 05:37:00,93.243,93.267,93.229,93.241,171100000.0
2006-06-15 05:38:00,93.245,93.25,93.23,93.238,242700002.0
2006-06-15 05:39:00,93.244,93.248,93.225,93.227,233599995.0
2006-06-15 05:40:00,93.223,93.246,93.219,93.244,194000003.0
2006-06-15 05:41:00,93.233,93.263,93.229,93.247,124600000.0
2006-06-15 05:42:00,93.251,93.251,93.235,93.235,90200000.0
2006-06-15 05:43:00,93.242,93.257,93.234,93.253,167299999.0
2006-06-15 05:44:00,93.226,93.254,93.226,93.244,164799998.0
2006-06-15 05:45:00,93.24,93.255,93.24,93.255,19900000.0
2006-06-15 05:46:00,93.25,93.26,93.234,93.246,10600000.0
2006-06-15 05:47:00,93.239,93.258,93.188,93.236,251800002.0
2006-06-15 05:48:00,93.246,93.258,93.231,93.249,135100001.0
2006-06-15 05:49:00,93.246,93.27,93.237,93.257,272299998.0
2006-06-15 05:50:00,93.234,93.255,93.231,93.248,200099998.0
2006-06-15 05:51:00,93.246,93.259,93.231,93.258,293500002.0
2006-06-15 05:52:00,93.229,93.267,93.229,93.257,279300003.0
2006-06-15 05:53:00,93.245,93.258,93.236,93.258,218499999.0
2006-06-15 05:54:00,93.239,93.261,93.235,93.261,171100000.0
2006-06-15 05:55:00,93.235,93.27,93.235,93.254,264099996.0
2006-06-15 05:56:00,93.243,93.263,93.241,93.243,265899999.0
2006-06-15 05:57:00,93.255,93.272,93.247,93.247,176500005.0
2006-06-15 05:58:00,93.232,93.252,93.214,93.233,279900002.0
2006-06-15 05:59:00,93.227,93.247,93.224,93.243,130699998.0
2006-06-15 06:00:00,93.243,93.25,93.225,93.23,282300001.0
2006-06-15 06:01:00,93.228,93.245,93.218,93.245,80300000.0
2006-06-15 06:02:00,93.238,93.249,93.218,93.249,264199998.0
2006-06-15 06:03:00,93.243,93.252,93.23,93.234,133199999.0
2006-06-15 06:04:00,93.247,93.267,93.242,93.242,200099996.0
2006-06-15 06:05:00,93.236,93.257,93.229,93.244,246499999.0
2006-06-15 06:06:00,93.238,93.252,93.222,93.248,303800003.0
2006-06-15 06:07:00,93.226,93.25,93.226,93.25,76800001.0
2006-06-15 06:08:00,93.234,93.248,93.223,93.241,168399998.0
2006-06-15 06:09:00,93.235,93.252,93.221,93.243,319899999.0
2006-06-15 06:10:00,93.234,93.258,93.23,93.249,218900002.0
2006-06-15 06:11:00,93.252,93.26,93.219,93.246,176699994.0
2006-06-15 06:12:00,93.232,93.255,93.232,93.255,114199996.0
2006-06-15 06:13:00,93.24,93.255,93.24,93.255,73600000.0
2006-06-15 06:14:00,93.245,93.266,93.241,93.248,70500001.0
2006-06-15 06:15:00,93.256,93.262,93.237,93.242,253500002.0
2006-06-15 06:16:00,93.248,93.257,93.233,93.247,54799998.0
2006-06-15 06:17:00,93.24,93.257,93.22,93.242,218100005.0
2006-06-15 06:18:00,93.25,93.264,93.24,93.264,151099999.0
2006-06-15 06:19:00,93.255,93.269,93.247,93.261,140200001.0
2006-06-15 06:20:00,93.244,93.267,93.24,93.262,253500000.0
2006-06-15 06:21:00,93.233,93.251,93.227,93.244,52900000.0
2006-06-15 06:22:00,93.253,93.268,93.244,93.268,100099998.0
2006-06-15 06:23:00,93.257,93.279,93.253,93.269,181800000.0
2006-06-15 06:24:00,93.266,93.274,93.25,93.251,311199999.0
2006-06-15 06:25:00,93.235,93.27,93.235,93.265,210400000.0
2006-06-15 06:26:00,93.278,93.278,93.259,93.265,179300000.0
2006-06-15 06:27:00,93.248,93.268,93.243,93.255,263700001.0
2006-06-15 06:28:00,93.253,93.267,93.232,93.255,269399995.0
2006-06-15 06:29:00,93.249,93.266,93.247,93.253,172299999.0
2006-06-15 06:30:00,93.246,93.268,93.242,93.268,163100001.0
2006-06-15 06:31:00,93.256,93.272,93.237,93.249,263700000.0
2006-06-15 06:32:00,93.242,93.26,93.228,93.233,163399999.0
2006-06-15 06:33:00,93.261,93.281,93.247,93.267,177299996.0
2006-06-15 06:34:00,93.272,93.277,93.255,93.259,134899998.0
2006-06-15 06:35:00,93.273,93.285,93.253,93.271,148499998.0
2006-06-15 06:36:00,93.283,93.304,93.272,93.285,135099997.0
2006-06-15 06:37:00,93.293,93.308,93.268,93.285,101200001.0
2006-06-15 06:38:00,93.275,93.293,93.265,93.287,98400003.0
2006-06-15 06:39:00,93.303,93.311,93.285,93.291,250699995.0
2006-06-15 06:40:00,93.307,93.315,93.29,93.295,252200004.0
2006-06-15 06:41:00,93.295,93.303,93.282,93.282,82299999.0
2006-06-15 06:42:00,93.287,93.307,93.278,93.29,288099999.0
2006-06-15 06:43:00,93.295,93.3,93.28,93.28,200899995.0
2006-06-15 06:44:00,93.272,93.295,93.272,93.295,63699998.0
2006-06-15 06:45:00,93.271,93.3,93.271,93.3,185899998.0
2006-06-15 06:46:00,93.303,93.309,93.283,93.283,174099997.0
2006-06-15 06:47:00,93.298,93.307,93.286,93.286,200399999.0
2006-06-15 06:48:00,93.317,93.323,93.294,93.306,130999999.0
2006-06-15 06:49:00,93.307,93.316,93.281,93.281,145300000.0
2006-06-15 06:50:00,93.328,93.328,93.308,93.316,147499998.0
2006-06-15 06:51:00,93.303,93.32,93.297,93.32,237300000.0
2006-06-15 06:52:00,93.32,93.327,93.294,93.304,269599997.0
2006-06-15 06:53:00,93.3,93.315,93.269,93.285,158300000.0
2006-06-15 06:54:00,93.291,93.291,93.263,93.268,157400001.0
2006-06-15 06:55:00,93.292,93.299,93.276,93.276,221099995.0
2006-06-15 06:56:00,93.271,93.29,93.261,93.285,206699993.0
2006-06-15 06:57:00,93.29,93.29,93.271,93.279,107199998.0
2006-06-15 06:58:00,93.275,93.303,93.267,93.303,324699998.0
2006-06-15 06:59:00,93.28,93.3,93.266,93.274,186599999.0
2006-06-15 07:00:00,93.255,93.281,93.245,93.262,324499998.0
2006-06-15 07:01:00,93.268,93.28,93.251,93.261,185400001.0
2006-06-15 07:02:00,93.25,93.27,93.243,93.265,315600003.0
2006-06-15 07:03:00,93.251,93.274,93.245,93.255,250800001.0
2006-06-15 07:04:00,93.251,93.27,93.248,93.27,115999999.0
2006-06-15 07:05:00,93.269,93.273,93.247,93.25,197599998.0
2006-06-15 07:06:00,93.274,93.279,93.257,93.261,172999998.0
2006-06-15 07:07:00,93.273,93.276,93.259,93.259,145399999.0
2006-06-15 07:08:00,93.254,93.271,93.244,93.262,104900000.0
2006-06-15 07:09:00,93.262,93.275,93.257,93.275,76200000.0
2006-06-15 07:10:00,93.263,93.277,93.251,93.262,122299999.0
2006-06-15 07:11:00,93.279,93.279,93.257,93.268,72700000.0
2006-06-15 07:12:00,93.256,93.283,93.256,93.273,244000001.0
2006-06-15 07:13:00,93.278,93.279,93.252,93.262,279099999.0
2006-06-15 07:14:00,93.254,93.282,93.254,93.28,295400001.0
2006-06-15 07:15:00,93.292,93.298,93.276,93.286,184400003.0
2006-06-15 07:16:00,93.269,93.297,93.256,93.285,236900004.0
2006-06-15 07:17:00,93.275,93.28,93.25,93.25,248399999.0
2006-06-15 07:18:00,93.254,93.271,93.254,93.271,91099999.0
2006-06-15 07:19:00,93.256,93.279,93.255,93.275,167900001.0
2006-06-15 07:20:00,93.272,93.275,93.252,93.252,215000000.0
2006-06-15 07:21:00,93.273,93.273,93.255,93.255,117399998.0
2006-06-15 07:22:00,93.253,93.269,93.247,93.266,102800000.0
2006-06-15 07:23:00,93.282,93.286,93.259,93.262,233000003.0
2006-06-15 07:24:00,93.275,93.287,93.261,93.273,216400001.0
2006-06-15 07:25:00,93.289,93.295,93.277,93.278,260499998.0
2006-06-15 07:26:00,93.286,93.298,93.262,93.292,205100001.0
2006-06-15 07:27:00,93.262,93.296,93.262,93.279,220600000.0
2006-06-15 07:28:00,93.273,93.275,93.255,93.259,183599999.0
2006-06-15 07:29:00,93.27,93.292,93.259,93.283,202000003.0
2006-06-15 07:30:00,93.283,93.293,93.278,93.293,49899999.0
2006-06-15 07:31:00,93.289,93.305,93.28,93.28,173299998.0
2006-06-15 07:32:00,93.297,93.297,93.272,93.272,122500001.0
2006-06-15 07:33:00,93.269,93.295,93.252,93.295,152799998.0
2006-06-15 07:34:00,93.284,93.301,93.266,93.276,178499998.0
2006-06-15 07:35:00,93.279,93.297,93.274,93.297,257599999.0
2006-06-15 07:36:00,93.298,93.308,93.283,93.3,124600000.0
2006-06-15 07:37:00,93.302,93.308,93.278,93.295,206900004.0
2006-06-15 07:38:00,93.281,93.308,93.281,93.295,100800000.0
2006-06-15 07:39:00,93.312,93.315,93.287,93.287,267599998.0
2006-06-15 07:40:00,93.297,93.297,93.268,93.287,257699997.0
2006-06-15 07:41:00,93.3,93.306,93.286,93.291,219700004.0
2006-06-15 07:42:00,93.283,93.305,93.28,93.3,268399998.0
2006-06-15 07:43:00,93.3,93.314,93.288,93.293,228400000.0
2006-06-15 07:44:00,93.303,93.305,93.279,93.291,136900000.0
2006-06-15 07:45:00,93.281,93.319,93.281,93.307,215600003.0
2006-06-15 07:46:00,93.308,93.318,93.29,93.301,239699998.0
2006-06-15 07:47:00,93.296,93.327,93.296,93.327,79399999.0
2006-06-15 07:48:00,93.322,93.344,93.322,93.336,136400000.0
2006-06-15 07:49:00,93.331,93.344,93.316,93.319,271599997.0
2006-06-15 07:50:00,93.334,93.334,93.309,93.312,211299997.0
2006-06-15 07:51:00,93.315,93.333,93.311,93.318,182799998.0
2006-06-15 07:52:00,93.316,93.35,93.316,93.345,235100000.0
2006-06-15 07:53:00,93.343,93.353,93.321,93.321,225399999.0
2006-06-15 07:54:00,93.335,93.335,93.32,93.32,117300000.0
2006-06-15 07:55:00,93.333,93.347,93.322,93.337,192700004.0
2006-06-15 07:56:00,93.333,93.343,93.316,93.335,269699997.0
2006-06-15 07:57:00,93.332,93.345,93.314,93.319,308900005.0
2006-06-15 07:58:00,93.331,93.34,93.313,93.322,142100002.0
2006-06-15 07:59:00,93.337,93.351,93.326,93.328,319200001.0
2006-06-15 08:00:00,93.31,93.332,93.301,93.306,202499999.0
2006-06-15 08:01:00,93.328,93.342,93.3,93.3,372199998.0
2006-06-15 08:02:00,93.315,93.328,93.306,93.327,111099998.0
2006-06-15 08:03:00,93.328,93.347,93.308,93.321,280499999.0
2006-06-15 08:04:00,93.345,93.359,93.338,93.344,318600000.0
2006-06-15 08:05:00,93.325,93.345,93.32,93.342,245099999.0
2006-06-15 08:06:00,93.346,93.365,93.336,93.346,122399999.0
2006-06-15 08:07:00,93.353,93.383,93.353,93.376,236300003.0
2006-06-15 08:08:00,93.366,93.393,93.366,93.383,241500001.0
2006-06-15 08:09:00,93.379,93.395,93.36,93.385,256899999.0
2006-06-15 08:10:00,93.389,93.393,93.367,93.38,400399996.0
2006-06-15 08:11:00,93.394,93.41,93.367,93.387,415600004.0
2006-06-15 08:12:00,93.387,93.404,93.376,93.381,240099999.0
2006-06-15 08:13:00,93.383,93.397,93.362,93.379,241699999.0
2006-06-15 08:14:00,93.372,93.386,93.357,93.374,444899996.0
2006-06-15 08:15:00,93.381,93.397,93.373,93.395,190799999.0
2006-06-15 08:16:00,93.396,93.409,93.381,93.403,128100002.0
2006-06-15 08:17:00,93.39,93.409,93.381,93.405,223999999.0
2006-06-15 08:18:00,93.399,93.422,93.387,93.395,212400002.0
2006-06-15 08:19:00,93.434,93.439,93.403,93.403,184300000.0
2006-06-15 08:20:00,93.417,93.43,93.406,93.423,158100000.0
2006-06-15 08:21:00,93.413,93.433,93.411,93.418,242200005.0
2006-06-15 08:22:00,93.403,93.427,93.398,93.413,124200000.0
2006-06-15 08:23:00,93.414,93.421,93.394,93.399,227699998.0
2006-06-15 08:24:00,93.409,93.421,93.396,93.418,319299998.0
2006-06-15 08:25:00,93.422,93.424,93.404,93.413,186100002.0
2006-06-15 08:26:00,93.411,93.419,93.392,93.393,176999998.0
2006-06-15 08:27:00,93.401,93.409,93.381,93.389,351999995.0
2006-06-15 08:28:00,93.381,93.41,93.381,93.41,255499999.0
2006-06-15 08:29:00,93.41,93.427,93.396,93.396,183800000.0
2006-06-15 08:30:00,93.402,93.42,93.396,93.409,296800004.0
2006-06-15 08:31:00,93.417,93.417,93.377,93.389,241799993.0
2006-06-15 08:32:00,93.401,93.401,93.384,93.384,69400000.0
2006-06-15 08:33:00,93.397,93.404,93.371,93.39,203699997.0
2006-06-15 08:34:00,93.392,93.392,93.367,93.372,183000004.0
2006-06-15 08:35:00,93.39,93.425,93.38,93.409,154100002.0
2006-06-15 08:36:00,93.427,93.441,93.412,93.419,389800003.0
2006-06-15 08:37:00,93.432,93.442,93.414,93.419,220999997.0
2006-06-15 08:38:00,93.429,93.445,93.424,93.445,183899999.0
2006-06-15 08:39:00,93.412,93.448,93.412,93.443,212300001.0
2006-06-15 08:40:00,93.445,93.453,93.434,93.434,214700004.0
2006-06-15 08:41:00,93.43,93.45,93.427,93.445,322600001.0
2006-06-15 08:42:00,93.442,93.446,93.405,93.431,186899999.0
2006-06-15 08:43:00,93.428,93.461,93.424,93.46,290499999.0
2006-06-15 08:44:00,93.468,93.475,93.436,93.436,170099999.0
2006-06-15 08:45:00,93.455,93.455,93.413,93.419,245699996.0
2006-06-15 08:46:00,93.399,93.419,93.371,93.381,103599998.0
2006-06-15 08:47:00,93.368,93.38,93.351,93.358,185600000.0
2006-06-15 08:48:00,93.358,93.382,93.354,93.372,203199998.0
2006-06-15 08:49:00,93.36,93.379,93.349,93.363,219400000.0
2006-06-15 08:50:00,93.317,93.369,93.317,93.369,143999999.0
2006-06-15 08:51:00,93.343,93.371,93.311,93.337,268900001.0
2006-06-15 08:52:00,93.346,93.349,93.311,93.328,188100002.0
2006-06-15 08:53:00,93.311,93.333,93.292,93.323,262900000.0
2006-06-15 08:54:00,93.315,93.315,93.28,93.28,181200000.0
2006-06-15 08:55:00,93.287,93.324,93.287,93.314,264399993.0
2006-06-15 08:56:00,93.324,93.329,93.273,93.273,202999999.0
2006-06-15 08:57:00,93.296,93.314,93.282,93.293,317099997.0
2006-06-15 08:58:00,93.286,93.301,93.266,93.278,224199994.0
2006-06-15 08:59:00,93.276,93.296,93.256,93.276,158500002.0
2006-06-15 09:00:00,93.306,93.306,93.277,93.297,318199999.0
2006-06-15 09:01:00,93.283,93.331,93.283,93.325,324599997.0
2006-06-15 09:02:00,93.31,93.323,93.287,93.3,253800003.0
2006-06-15 09:03:00,93.301,93.302,93.275,93.281,276299995.0
2006-06-15 09:04:00,93.272,93.306,93.272,93.294,171900001.0
2006-06-15 09:05:00,93.304,93.315,93.274,93.284,310900002.0
2006-06-15 09:06:00,93.296,93.296,93.267,93.267,312899998.0
2006-06-15 09:07:00,93.295,93.295,93.26,93.26,316899999.0
2006-06-15 09:08:00,93.267,93.284,93.242,93.258,273800002.0
2006-06-15 09:09:00,93.26,93.28,93.256,93.277,136000000.0
2006-06-15 09:10:00,93.261,93.275,93.251,93.275,142900000.0
2006-06-15 09:11:00,93.262,93.276,93.247,93.266,172399998.0
2006-06-15 09:12:00,93.263,93.263,93.232,93.247,298000000.0
2006-06-15 09:13:00,93.243,93.265,93.242,93.265,215199999.0
2006-06-15 09:14:00,93.246,93.259,93.232,93.255,233499999.0
2006-06-15 09:15:00,93.223,93.248,93.21,93.226,269400001.0
2006-06-15 09:16:00,93.195,93.225,93.188,93.21,148700001.0
2006-06-15 09:17:00,93.215,93.245,93.208,93.244,255999999.0
2006-06-15 09:18:00,93.244,93.258,93.224,93.237,191299998.0
2006-06-15 09:19:00,93.253,93.259,93.232,93.243,209900002.0
2006-06-15 09:20:00,93.247,93.274,93.237,93.272,345099998.0
2006-06-15 09:21:00,93.261,93.286,93.256,93.278,172399997.0
2006-06-15 09:22:00,93.255,93.278,93.247,93.254,218999999.0
2006-06-15 09:23:00,93.238,93.257,93.233,93.248,200599999.0
2006-06-15 09:24:00,93.239,93.277,93.229,93.272,218899999.0
2006-06-15 09:25:00,93.275,93.29,93.243,93.245,395000001.0
2006-06-15 09:26:00,93.237,93.271,93.237,93.247,119099997.0
2006-06-15 09:27:00,93.257,93.269,93.235,93.239,263100001.0
2006-06-15 09:28:00,93.26,93.283,93.25,93.262,392000001.0
2006-06-15 09:29:00,93.294,93.294,93.269,93.273,140599998.0
2006-06-15 09:30:00,93.261,93.276,93.243,93.271,237799994.0
2006-06-15 09:31:00,93.288,93.313,93.279,93.291,99400002.0
2006-06-15 09:32:00,93.318,93.328,93.301,93.31,259299999.0
2006-06-15 09:33:00,93.309,93.309,93.263,93.28,292099998.0
2006-06-15 09:34:00,93.282,93.294,93.263,93.263,170099997.0
2006-06-15 09:35:00,93.258,93.276,93.242,93.249,225999999.0
2006-06-15 09:36:00,93.256,93.274,93.24,93.252,235099998.0
2006-06-15 09:37:00,93.214,93.232,93.191,93.217,319299999.0
2006-06-15 09:38:00,93.2,93.232,93.195,93.232,288099998.0
2006-06-15 09:39:00,93.208,93.233,93.205,93.217,309999999.0
2006-06-15 09:40:00,93.218,93.24,93.218,93.24,128900000.0
2006-06-15 09:41:00,93.24,93.288,93.231,93.288,261300000.0
2006-06-15 09:42:00,93.299,93.305,93.269,93.295,222299999.0
2006-06-15 09:43:00,93.29,93.298,93.278,93.29,121500001.0
2006-06-15 09:44:00,93.281,93.294,93.26,93.27,292599995.0
2006-06-15 09:45:00,93.251,93.264,93.229,93.246,263500000.0
2006-06-15 09:46:00,93.247,93.248,93.203,93.203,181400000.0
2006-06-15 09:47:00,93.188,93.233,93.188,93.206,228199996.0
2006-06-15 09:48:00,93.228,93.241,93.215,93.229,286299997.0
2006-06-15 09:49:00,93.222,93.239,93.218,93.22,211199995.0
2006-06-15 09:50:00,93.227,93.262,93.227,93.261,373700000.0
2006-06-15 09:51:00,93.224,93.254,93.222,93.242,112399999.0
2006-06-15 09:52:00,93.214,93.247,93.214,93.241,174599998.0
2006-06-15 09:53:00,93.243,93.257,93.228,93.245,142200001.0
2006-06-15 09:54:00,93.248,93.254,93.229,93.239,110899998.0
2006-06-15 09:55:00,93.234,93.263,93.234,93.256,209099999.0
2006-06-15 09:56:00,93.239,93.258,93.237,93.258,236300004.0
2006-06-15 09:57:00,93.246,93.276,93.246,93.265,324400000.0
2006-06-15 09:58:00,93.237,93.273,93.237,93.265,163999999.0
2006-06-15 09:59:00,93.247,93.268,93.244,93.263,154599999.0
2006-06-15 10:00:00,93.244,93.289,93.244,93.285,250199996.0
2006-06-15 10:01:00,93.289,93.292,93.244,93.266,170799998.0
2006-06-15 10:02:00,93.263,93.263,93.228,93.228,44300000.0
2006-06-15 10:03:00,93.225,93.247,93.223,93.247,285699995.0
2006-06-15 10:04:00,93.24,93.268,93.236,93.253,303599999.0
2006-06-15 10:05:00,93.244,93.251,93.219,93.251,193399999.0
2006-06-15 10:06:00,93.261,93.272,93.233,93.258,288800000.0
2006-06-15 10:07:00,93.252,93.286,93.252,93.283,294700002.0
2006-06-15 10:08:00,93.287,93.289,93.259,93.259,181500000.0
2006-06-15 10:09:00,93.273,93.287,93.261,93.274,96500000.0
2006-06-15 10:10:00,93.261,93.302,93.261,93.296,288999997.0
2006-06-15 10:11:00,93.296,93.306,93.276,93.28,211500000.0
2006-06-15 10:12:00,93.272,93.277,93.246,93.246,240699999.0
2006-06-15 10:13:00,93.276,93.303,93.276,93.301,120300000.0
2006-06-15 10:14:00,93.281,93.307,93.281,93.287,115900000.0
2006-06-15 10:15:00,93.305,93.305,93.278,93.283,210600003.0
2006-06-15 10:16:00,93.276,93.309,93.269,93.299,231700001.0
2006-06-15 10:17:00,93.285,93.307,93.275,93.295,225599996.0
2006-06-15 10:18:00,93.289,93.31,93.284,93.298,93500001.0
2006-06-15 10:19:00,93.292,93.312,93.276,93.292,393299995.0
2006-06-15 10:20:00,93.301,93.317,93.279,93.317,316700000.0
2006-06-15 10:21:00,93.304,93.328,93.304,93.315,243000004.0
2006-06-15 10:22:00,93.312,93.314,93.282,93.3,292299997.0
2006-06-15 10:23:00,93.295,93.305,93.276,93.29,390600000.0
2006-06-15 10:24:00,93.28,93.313,93.274,93.313,192600003.0
2006-06-15 10:25:00,93.308,93.308,93.282,93.29,108199998.0
2006-06-15 10:26:00,93.297,93.31,93.286,93.308,184400001.0
2006-06-15 10:27:00,93.299,93.32,93.294,93.307,83200001.0
2006-06-15 10:28:00,93.303,93.314,93.286,93.296,176200003.0
2006-06-15 10:29:00,93.318,93.34,93.308,93.319,207499999.0
2006-06-15 10:30:00,93.329,93.329,93.295,93.295,94299999.0
2006-06-15 10:31:00,93.294,93.313,93.26,93.296,197300000.0
2006-06-15 10:32:00,93.291,93.31,93.285,93.287,278100004.0
2006-06-15 10:33:00,93.31,93.34,93.31,93.34,232999996.0
2006-06-15 10:34:00,93.326,93.348,93.32,93.33,348399997.0
2006-06-15 10:35:00,93.323,93.341,93.321,93.325,196900003.0
2006-06-15 10:36:00,93.335,93.344,93.313,93.325,278999998.0
2006-06-15 10:37:00,93.332,93.347,93.313,93.33,330900001.0
2006-06-15 10:38:00,93.309,93.327,93.292,93.31,149199999.0
2006-06-15 10:39:00,93.309,93.328,93.302,93.318,249199997.0
2006-06-15 10:40:00,93.315,93.331,93.297,93.306,267399999.0
2006-06-15 10:41:00,93.309,93.322,93.299,93.315,214299999.0
2006-06-15 10:42:00,93.315,93.319,93.292,93.307,274000001.0
2006-06-15 10:43:00,93.302,93.325,93.297,93.316,296599998.0
2006-06-15 10:44:00,93.314,93.328,93.294,93.31,273499996.0
2006-06-15 10:45:00,93.314,93.327,93.308,93.322,293299999.0
2006-06-15 10:46:00,93.321,93.331,93.301,93.32,179299999.0
2006-06-15 10:47:00,93.326,93.326,93.292,93.306,219999999.0
2006-06-15 10:48:00,93.315,93.342,93.313,93.331,213399999.0
2006-06-15 10:49:00,93.331,93.34,93.311,93.337,197700000.0
2006-06-15 10:50:00,93.36,93.36,93.319,93.319,206899999.0
2006-06-15 10:51:00,93.328,93.364,93.328,93.36,161600002.0
2006-06-15 10:52:00,93.34,93.379,93.34,93.376,297200001.0
2006-06-15 10:53:00,93.385,93.39,93.357,93.359,247700002.0
2006-06-15 10:54:00,93.346,93.373,93.324,93.372,285699999.0
2006-06-15 10:55:00,93.371,93.372,93.341,93.351,258300002.0
2006-06-15 10:56:00,93.357,93.358,93.325,93.339,246100001.0
2006-06-15 10:57:00,93.339,93.358,93.327,93.335,253699997.0
2006-06-15 10:58:00,93.34,93.34,93.309,93.311,344099999.0
2006-06-15 10:59:00,93.299,93.323,93.29,93.305,208499998.0
2006-06-15 11:00:00,93.283,93.3,93.269,93.288,69400000.0
2006-06-15 11:01:00,93.304,93.314,93.293,93.308,226799998.0
2006-06-15 11:02:00,93.288,93.311,93.278,93.311,293100003.0
2006-06-15 11:03:00,93.322,93.322,93.292,93.313,231200001.0
2006-06-15 11:04:00,93.32,93.321,93.288,93.288,200200000.0
2006-06-15 11:05:00,93.275,93.322,93.275,93.304,353400002.0
2006-06-15 11:06:00,93.3,93.313,93.264,93.287,205299999.0
2006-06-15 11:07:00,93.287,93.292,93.274,93.276,67299998.0
2006-06-15 11:08:00,93.288,93.291,93.267,93.267,199899999.0
2006-06-15 11:09:00,93.273,93.293,93.267,93.28,153000003.0
2006-06-15 11:10:00,93.253,93.264,93.25,93.25,68300000.0
2006-06-15 11:11:00,93.234,93.273,93.234,93.255,384799997.0
2006-06-15 11:12:00,93.248,93.256,93.225,93.243,264899997.0
2006-06-15 11:13:00,93.242,93.246,93.223,93.224,226100003.0
2006-06-15 11:14:00,93.215,93.229,93.207,93.224,249100000.0
2006-06-15 11:15:00,93.209,93.235,93.209,93.233,270099998.0
2006-06-15 11:16:00,93.237,93.237,93.21,93.212,284399996.0
2006-06-15 11:17:00,93.228,93.248,93.215,93.248,186500002.0
2006-06-15 11:18:00,93.232,93.248,93.23,93.247,408000002.0
2006-06-15 11:19:00,93.216,93.238,93.216,93.234,231899998.0
2006-06-15 11:20:00,93.22,93.24,93.212,93.24,347300000.0
2006-06-15 11:21:00,93.241,93.244,93.215,93.225,248899999.0
2006-06-15 11:22:00,93.24,93.262,93.24,93.26,225000000.0
2006-06-15 11:23:00,93.244,93.268,93.243,93.261,135300000.0
2006-06-15 11:24:00,93.254,93.273,93.254,93.255,186200001.0
2006-06-15 11:25:00,93.266,93.277,93.255,93.274,169799999.0
2006-06-15 11:26:00,93.278,93.3,93.262,93.293,268400000.0
2006-06-15 11:27:00,93.295,93.303,93.274,93.277,218600000.0
2006-06-15 11:28:00,93.28,93.3,93.267,93.281,278700002.0
2006-06-15 11:29:00,93.283,93.314,93.282,93.302,300099998.0
2006-06-15 11:30:00,93.294,93.294,93.275,93.282,251400000.0
2006-06-15 11:31:00,93.294,93.307,93.28,93.282,121900000.0
2006-06-15 11:32:00,93.315,93.323,93.287,93.307,358000001.0
2006-06-15 11:33:00,93.309,93.334,93.291,93.291,326800002.0
2006-06-15 11:34:00,93.305,93.346,93.305,93.345,249100000.0
2006-06-15 11:35:00,93.332,93.355,93.325,93.343,327299995.0
2006-06-15 11:36:00,93.331,93.348,93.321,93.346,230699999.0
2006-06-15 11:37:00,93.333,93.357,93.333,93.355,237100003.0
2006-06-15 11:38:00,93.338,93.353,93.331,93.346,249699998.0
2006-06-15 11:39:00,93.34,93.367,93.34,93.367,329599995.0
2006-06-15 11:40:00,93.351,93.367,93.327,93.345,287799997.0
2006-06-15 11:41:00,93.332,93.347,93.324,93.337,268900003.0
2006-06-15 11:42:00,93.338,93.339,93.316,93.317,197299997.0
2006-06-15 11:43:00,93.318,93.339,93.316,93.335,224099999.0
2006-06-15 11:44:00,93.322,93.35,93.317,93.33,230000003.0
2006-06-15 11:45:00,93.328,93.333,93.308,93.326,399399999.0
2006-06-15 11:46:00,93.317,93.343,93.317,93.342,152900000.0
2006-06-15 11:47:00,93.34,93.365,93.328,93.348,314799996.0
2006-06-15 11:48:00,93.333,93.36,93.328,93.333,108099998.0
2006-06-15 11:49:00,93.311,93.345,93.31,93.333,333200001.0
2006-06-15 11:50:00,93.325,93.365,93.325,93.355,260700003.0
2006-06-15 11:51:00,93.336,93.359,93.332,93.348,163499996.0
2006-06-15 11:52:00,93.351,93.354,93.329,93.332,426199999.0
2006-06-15 11:53:00,93.339,93.343,93.316,93.323,249000005.0
2006-06-15 11:54:00,93.316,93.316,93.28,93.28,175100000.0
2006-06-15 11:55:00,93.29,93.292,93.262,93.262,183300000.0
2006-06-15 11:56:00,93.271,93.283,93.258,93.283,105499999.0
2006-06-15 11:57:00,93.258,93.276,93.25,93.266,211600003.0
2006-06-15 11:58:00,93.248,93.294,93.248,93.291,234899997.0
2006-06-15 11:59:00,93.29,93.296,93.265,93.265,265799998.0
2006-06-15 12:00:00,93.261,93.285,93.254,93.285,293500001.0
2006-06-15 12:01:00,93.265,93.291,93.265,93.277,264200005.0
2006-06-15 12:02:00,93.277,93.288,93.241,93.267,112400001.0
2006-06-15 12:03:00,93.256,93.287,93.256,93.283,137400000.0
2006-06-15 12:04:00,93.284,93.284,93.264,93.271,215499998.0
2006-06-15 12:05:00,93.278,93.287,93.261,93.278,376299999.0
2006-06-15 12:06:00,93.286,93.296,93.263,93.275,251900003.0
2006-06-15 12:07:00,93.269,93.299,93.266,93.296,338000005.0
2006-06-15 12:08:00,93.301,93.315,93.29,93.3,222700001.0
2006-06-15 12:09:00,93.314,93.321,93.299,93.3,239399998.0
2006-06-15 12:10:00,93.318,93.329,93.304,93.304,262800000.0
2006-06-15 12:11:00,93.315,93.319,93.292,93.299,184999998.0
2006-06-15 12:12:00,93.315,93.336,93.298,93.304,195300001.0
2006-06-15 12:13:00,93.344,93.344,93.309,93.309,186400004.0
2006-06-15 12:14:00,93.328,93.347,93.318,93.347,301399994.0
2006-06-15 12:15:00,93.347,93.347,93.304,93.313,114600000.0
2006-06-15 12:16:00,93.318,93.332,93.3,93.308,292800002.0
2006-06-15 12:17:00,93.303,93.32,93.288,93.307,231300000.0
2006-06-15 12:18:00,93.319,93.326,93.292,93.292,225899996.0
2006-06-15 12:19:00,93.307,93.333,93.307,93.33,160600000.0
2006-06-15 12:20:00,93.344,93.349,93.327,93.338,136600001.0
2006-06-15 12:21:00,93.34,93.34,93.31,93.311,373099999.0
2006-06-15 12:22:00,93.296,93.319,93.296,93.319,38400000.0
2006-06-15 12:23:00,93.299,93.323,93.292,93.316,352599995.0
2006-06-15 12:24:00,93.301,93.327,93.301,93.327,225699997.0
2006-06-15 12:25:00,93.318,93.324,93.293,93.293,123499997.0
2006-06-15 12:26:00,93.309,93.325,93.303,93.325,190200003.0
2006-06-15 12:27:00,93.304,93.326,93.304,93.322,212499998.0
2006-06-15 12:28:00,93.325,93.335,93.308,93.314,229499996.0
2006-06-15 12:29:00,93.336,93.336,93.307,93.318,390799999.0
2006-06-15 12:30:00,93.321,93.333,93.304,93.304,251999999.0
2006-06-15 12:31:00,93.33,93.336,93.306,93.308,207399998.0
2006-06-15 12:32:00,93.322,93.332,93.306,93.319,270299998.0
2006-06-15 12:33:00,93.304,93.333,93.304,93.331,160100000.0
2006-06-15 12:34:00,93.335,93.335,93.309,93.309,95299998.0
2006-06-15 12:35:00,93.315,93.32,93.301,93.309,122199999.0
2006-06-15 12:36:00,93.304,93.326,93.303,93.31,335899992.0
2006-06-15 12:37:00,93.324,93.332,93.31,93.331,234700000.0
2006-06-15 12:38:00,93.321,93.337,93.315,93.337,116599998.0
2006-06-15 12:39:00,93.323,93.343,93.303,93.326,71300001.0
2006-06-15 12:40:00,93.332,93.347,93.316,93.316,153099998.0
2006-06-15 12:41:00,93.346,93.364,93.336,93.353,59500000.0
2006-06-15 12:42:00,93.342,93.35,93.323,93.333,270000002.0
2006-06-15 12:43:00,93.343,93.356,93.334,93.355,247100000.0
2006-06-15 12:44:00,93.353,93.353,93.325,93.325,95800000.0
2006-06-15 12:45:00,93.32,93.359,93.32,93.337,302000001.0
2006-06-15 12:46:00,93.32,93.345,93.315,93.318,217899999.0
2006-06-15 12:47:00,93.326,93.364,93.326,93.355,193399999.0
2006-06-15 12:48:00,93.35,93.35,93.316,93.328,356400005.0
2006-06-15 12:49:00,93.331,93.354,93.324,93.342,112100000.0
2006-06-15 12:50:00,93.346,93.346,93.317,93.336,268700003.0
2006-06-15 12:51:00,93.333,93.336,93.313,93.316,191999998.0
2006-06-15 12:52:00,93.307,93.33,93.307,93.328,258699998.0
2006-06-15 12:53:00,93.301,93.321,93.248,93.284,73900000.0
2006-06-15 12:54:00,93.301,93.323,93.296,93.323,182700001.0
2006-06-15 12:55:00,93.311,93.319,93.289,93.301,42799998.0
2006-06-15 12:56:00,93.288,93.307,93.28,93.298,209599995.0
2006-06-15 12:57:00,93.297,93.312,93.287,93.289,237500001.0
2006-06-15 12:58:00,93.291,93.316,93.281,93.297,195400000.0
2006-06-15 12:59:00,93.283,93.312,93.265,93.288,347100001.0
2006-06-15 13:00:00,93.277,93.297,93.27,93.289,305899998.0
2006-06-15 13:01:00,93.283,93.302,93.272,93.282,227400001.0
2006-06-15 13:02:00,93.297,93.307,93.281,93.287,230299998.0
2006-06-15 13:03:00,93.306,93.314,93.293,93.299,91299997.0
2006-06-15 13:04:00,93.312,93.312,93.29,93.305,302599997.0
2006-06-15 13:05:00,93.303,93.304,93.28,93.28,152099998.0
2006-06-15 13:06:00,93.289,93.294,93.27,93.276,225299996.0
2006-06-15 13:07:00,93.283,93.286,93.249,93.249,338099994.0
2006-06-15 13:08:00,93.248,93.268,93.235,93.24,109299999.0
2006-06-15 13:09:00,93.227,93.24,93.207,93.222,278200002.0
2006-06-15 13:10:00,93.24,93.261,93.235,93.261,173800000.0
2006-06-15 13:11:00,93.249,93.272,93.228,93.244,192399997.0
2006-06-15 13:12:00,93.235,93.268,93.235,93.259,253300002.0
2006-06-15 13:13:00,93.248,93.275,93.248,93.273,200300004.0
2006-06-15 13:14:00,93.274,93.278,93.251,93.268,383600003.0
2006-06-15 13:15:00,93.252,93.275,93.246,93.268,206499997.0
2006-06-15 13:16:00,93.275,93.277,93.255,93.265,208200002.0
2006-06-15 13:17:00,93.255,93.287,93.238,93.272,313000002.0
2006-06-15 13:18:00,93.267,93.275,93.25,93.275,106500001.0
2006-06-15 13:19:00,93.261,93.284,93.256,93.269,258699999.0
2006-06-15 13:20:00,93.265,93.267,93.242,93.254,272800002.0
2006-06-15 13:21:00,93.267,93.274,93.25,93.25,217900001.0
2006-06-15 13:22:00,93.268,93.284,93.244,93.245,226600001.0
2006-06-15 13:23:00,93.256,93.267,93.243,93.254,200399998.0
2006-06-15 13:24:00,93.266,93.27,93.248,93.27,126699998.0
2006-06-15 13:25:00,93.253,93.275,93.253,93.274,179399999.0
2006-06-15 13:26:00,93.277,93.277,93.248,93.259,254600001.0
2006-06-15 13:27:00,93.262,93.263,93.234,93.234,206300000.0
2006-06-15 13:28:00,93.243,93.264,93.232,93.251,191200002.0
2006-06-15 13:29:00,93.263,93.276,93.24,93.261,252999998.0
2006-06-15 13:30:00,93.277,93.277,93.242,93.255,207999999.0
2006-06-15 13:31:00,93.278,93.282,93.26,93.27,248400002.0
2006-06-15 13:32:00,93.275,93.291,93.26,93.27,212899998.0
2006-06-15 13:33:00,93.26,93.28,93.26,93.275,221799998.0
2006-06-15 13:34:00,93.253,93.269,93.236,93.263,141199997.0
2006-06-15 13:35:00,93.244,93.271,93.242,93.258,324500001.0
2006-06-15 13:36:00,93.262,93.278,93.256,93.261,168300002.0
2006-06-15 13:37:00,93.275,93.277,93.257,93.266,105300001.0
2006-06-15 13:38:00,93.292,93.293,93.252,93.252,154400001.0
2006-06-15 13:39:00,93.283,93.283,93.258,93.271,137200000.0
2006-06-15 13:40:00,93.276,93.276,93.252,93.256,201999999.0
2006-06-15 13:41:00,93.274,93.274,93.248,93.252,224300003.0
2006-06-15 13:42:00,93.266,93.273,93.247,93.251,408400004.0
2006-06-15 13:43:00,93.275,93.284,93.264,93.264,236699997.0
2006-06-15 13:44:00,93.28,93.301,93.277,93.289,119700001.0
2006-06-15 13:45:00,93.288,93.295,93.263,93.263,201599998.0
2006-06-15 13:46:00,93.259,93.284,93.259,93.278,180900000.0
2006-06-15 13:47:00,93.269,93.284,93.249,93.269,296299997.0
2006-06-15 13:48:00,93.267,93.268,93.245,93.268,204999997.0
2006-06-15 13:49:00,93.259,93.273,93.245,93.266,234099996.0
2006-06-15 13:50:00,93.25,93.272,93.238,93.268,375999999.0
2006-06-15 13:51:00,93.272,93.297,93.264,93.286,87699999.0
2006-06-15 13:52:00,93.284,93.3,93.265,93.277,188600000.0
2006-06-15 13:53:00,93.292,93.325,93.277,93.31,322699993.0
2006-06-15 13:54:00,93.31,93.343,93.299,93.343,157199999.0
2006-06-15 13:55:00,93.348,93.348,93.313,93.331,243600002.0
2006-06-15 13:56:00,93.345,93.363,93.338,93.361,210800002.0
2006-06-15 13:57:00,93.352,93.373,93.343,93.352,251499999.0
2006-06-15 13:58:00,93.349,93.371,93.337,93.345,381000001.0
2006-06-15 13:59:00,93.344,93.344,93.306,93.306,217600002.0
2006-06-15 14:00:00,93.315,93.315,93.286,93.295,295399997.0
2006-06-15 14:01:00,93.297,93.3,93.275,93.288,236100001.0
2006-06-15 14:02:00,93.284,93.284,93.249,93.263,206100001.0
2006-06-15 14:03:00,93.268,93.275,93.254,93.254,164999999.0
2006-06-15 14:04:00,93.273,93.293,93.259,93.266,245899999.0
2006-06-15 14:05:00,93.28,93.302,93.264,93.278,125400000.0
2006-06-15 14:06:00,93.246,93.287,93.246,93.286,215800002.0
2006-06-15 14:07:00,93.267,93.283,93.26,93.28,244499998.0
2006-06-15 14:08:00,93.283,93.292,93.26,93.274,200099997.0
2006-06-15 14:09:00,93.298,93.302,93.283,93.283,178700001.0
2006-06-15 14:10:00,93.283,93.283,93.233,93.25,215199997.0
2006-06-15 14:11:00,93.251,93.287,93.237,93.264,144300002.0
2006-06-15 14:12:00,93.298,93.298,93.274,93.274,242200005.0
2006-06-15 14:13:00,93.3,93.306,93.274,93.274,223700000.0
2006-06-15 14:14:00,93.273,93.292,93.264,93.272,188099998.0
2006-06-15 14:15:00,93.283,93.293,93.27,93.274,263399997.0
2006-06-15 14:16:00,93.287,93.287,93.259,93.274,124000001.0
2006-06-15 14:17:00,93.285,93.292,93.272,93.276,174800000.0
2006-06-15 14:18:00,93.283,93.305,93.274,93.302,265200001.0
2006-06-15 14:19:00,93.317,93.324,93.296,93.296,323000002.0
2006-06-15 14:20:00,93.318,93.321,93.293,93.293,280900003.0
2006-06-15 14:21:00,93.309,93.316,93.281,93.303,286800000.0
2006-06-15 14:22:00,93.317,93.341,93.303,93.318,251000004.0
2006-06-15 14:23:00,93.306,93.329,93.289,93.32,316600001.0
2006-06-15 14:24:00,93.327,93.327,93.284,93.287,274600000.0
2006-06-15 14:25:00,93.312,93.32,93.28,93.307,206600002.0
2006-06-15 14:26:00,93.286,93.328,93.281,93.325,167999997.0
2006-06-15 14:27:00,93.333,93.354,93.315,93.336,153700000.0
2006-06-15 14:28:00,93.341,93.348,93.317,93.324,309799997.0
2006-06-15 14:29:00,93.336,93.348,93.299,93.301,362099999.0
2006-06-15 14:30:00,93.254,93.278,93.205,93.234,215700001.0
2006-06-15 14:31:00,93.226,93.295,93.226,93.274,332099996.0
2006-06-15 14:32:00,93.284,93.334,93.284,93.323,221599996.0
2006-06-15 14:33:00,93.307,93.307,93.27,93.271,122599997.0
2006-06-15 14:34:00,93.281,93.316,93.273,93.297,210200002.0
2006-06-15 14:35:00,93.305,93.337,93.305,93.312,212900000.0
2006-06-15 14:36:00,93.293,93.332,93.293,93.319,172999996.0
2006-06-15 14:37:00,93.314,93.331,93.288,93.297,154199998.0
2006-06-15 14:38:00,93.262,93.316,93.262,93.308,277900000.0
2006-06-15 14:39:00,93.322,93.322,93.276,93.283,159299997.0
2006-06-15 14:40:00,93.313,93.331,93.302,93.317,181199996.0
2006-06-15 14:41:00,93.285,93.309,93.284,93.309,129300001.0
2006-06-15 14:42:00,93.312,93.312,93.28,93.308,173000000.0
2006-06-15 14:43:00,93.314,93.336,93.312,93.333,116599999.0
2006-06-15 14:44:00,93.317,93.345,93.302,93.333,260899996.0
2006-06-15 14:45:00,93.323,93.355,93.322,93.355,288599998.0
2006-06-15 14:46:00,93.352,93.379,93.333,93.363,163999999.0
2006-06-15 14:47:00,93.384,93.404,93.372,93.388,272000001.0
2006-06-15 14:48:00,93.403,93.415,93.387,93.389,182699998.0
2006-06-15 14:49:00,93.393,93.406,93.373,93.373,162299997.0
2006-06-15 14:50:00,93.398,93.409,93.376,93.388,285900002.0
2006-06-15 14:51:00,93.406,93.406,93.349,93.349,299000002.0
2006-06-15 14:52:00,93.345,93.361,93.333,93.35,219399997.0
2006-06-15 14:53:00,93.336,93.336,93.294,93.294,255999999.0
2006-06-15 14:54:00,93.312,93.337,93.3,93.333,250200000.0
2006-06-15 14:55:00,93.333,93.363,93.32,93.353,219000002.0
2006-06-15 14:56:00,93.368,93.376,93.344,93.355,254499999.0
2006-06-15 14:57:00,93.345,93.362,93.31,93.328,254899997.0
2006-06-15 14:58:00,93.336,93.338,93.31,93.315,298200001.0
2006-06-15 14:59:00,93.333,93.356,93.304,93.319,308099994.0
2006-06-15 15:00:00,93.316,93.368,93.294,93.339,205999996.0
2006-06-15 15:01:00,93.387,93.428,93.366,93.406,268000004.0
2006-06-15 15:02:00,93.422,93.439,93.412,93.433,202100000.0
2006-06-15 15:03:00,93.418,93.442,93.401,93.43,249800003.0
2006-06-15 15:04:00,93.423,93.433,93.401,93.42,164399997.0
2006-06-15 15:05:00,93.426,93.444,93.403,93.429,213300001.0
2006-06-15 15:06:00,93.447,93.45,93.417,93.447,289899998.0
2006-06-15 15:07:00,93.458,93.46,93.436,93.448,170400004.0
2006-06-15 15:08:00,93.452,93.477,93.452,93.476,110499999.0
2006-06-15 15:09:00,93.483,93.498,93.462,93.481,224899999.0
2006-06-15 15:10:00,93.474,93.494,93.468,93.492,183000000.0
2006-06-15 15:11:00,93.476,93.476,93.448,93.456,137399998.0
2006-06-15 15:12:00,93.451,93.472,93.439,93.472,133800002.0
2006-06-15 15:13:00,93.464,93.464,93.427,93.437,239099997.0
2006-06-15 15:14:00,93.446,93.446,93.408,93.408,224799999.0
2006-06-15 15:15:00,93.415,93.48,93.415,93.478,279300004.0
2006-06-15 15:16:00,93.457,93.496,93.457,93.484,267799998.0
2006-06-15 15:17:00,93.478,93.493,93.462,93.473,427700003.0
2006-06-15 15:18:00,93.466,93.478,93.443,93.46,328299999.0
2006-06-15 15:19:00,93.476,93.516,93.473,93.473,400799999.0
2006-06-15 15:20:00,93.495,93.505,93.472,93.491,262300001.0
2006-06-15 15:21:00,93.506,93.511,93.48,93.496,159599997.0
2006-06-15 15:22:00,93.494,93.494,93.426,93.472,161900001.0
2006-06-15 15:23:00,93.476,93.493,93.464,93.476,331099999.0
2006-06-15 15:24:00,93.491,93.522,93.466,93.5,173200000.0
2006-06-15 15:25:00,93.512,93.54,93.503,93.522,208699998.0
2006-06-15 15:26:00,93.517,93.539,93.51,93.536,170099997.0
2006-06-15 15:27:00,93.539,93.554,93.515,93.529,326499996.0
2006-06-15 15:28:00,93.518,93.533,93.503,93.521,152499998.0
2006-06-15 15:29:00,93.506,93.508,93.484,93.495,263900000.0
2006-06-15 15:30:00,93.484,93.488,93.459,93.485,263700000.0
2006-06-15 15:31:00,93.467,93.475,93.424,93.424,286299997.0
2006-06-15 15:32:00,93.421,93.447,93.419,93.435,272400002.0
2006-06-15 15:33:00,93.42,93.438,93.414,93.414,240900002.0
2006-06-15 15:34:00,93.426,93.448,93.403,93.448,292300000.0
2006-06-15 15:35:00,93.448,93.448,93.412,93.412,239200000.0
2006-06-15 15:36:00,93.438,93.455,93.425,93.431,296999997.0
2006-06-15 15:37:00,93.43,93.446,93.415,93.43,243899999.0
2006-06-15 15:38:00,93.414,93.439,93.412,93.428,154300001.0
2006-06-15 15:39:00,93.415,93.432,93.407,93.423,146899997.0
2006-06-15 15:40:00,93.405,93.43,93.398,93.414,186399999.0
2006-06-15 15:41:00,93.41,93.412,93.385,93.395,212100002.0
2006-06-15 15:42:00,93.41,93.426,93.384,93.394,227399998.0
2006-06-15 15:43:00,93.406,93.417,93.393,93.412,211100001.0
2006-06-15 15:44:00,93.389,93.423,93.383,93.421,157899998.0
2006-06-15 15:45:00,93.398,93.413,93.39,93.405,201300003.0
2006-06-15 15:46:00,93.405,93.409,93.389,93.406,220699998.0
2006-06-15 15:47:00,93.385,93.423,93.385,93.421,217099997.0
2006-06-15 15:48:00,93.423,93.447,93.412,93.428,254899996.0
2006-06-15 15:49:00,93.433,93.459,93.433,93.448,275500001.0
2006-06-15 15:50:00,93.449,93.454,93.429,93.437,314699996.0
2006-06-15 15:51:00,93.458,93.486,93.457,93.468,431999998.0
2006-06-15 15:52:00,93.47,93.478,93.446,93.465,414000005.0
2006-06-15 15:53:00,93.47,93.47,93.437,93.444,111100000.0
2006-06-15 15:54:00,93.454,93.495,93.451,93.479,189799999.0
2006-06-15 15:55:00,93.48,93.507,93.474,93.486,412400001.0
2006-06-15 15:56:00,93.483,93.507,93.464,93.499,118300001.0
2006-06-15 15:57:00,93.48,93.506,93.474,93.506,297100001.0
2006-06-15 15:58:00,93.505,93.505,93.479,93.479,100100001.0
2006-06-15 15:59:00,93.492,93.495,93.464,93.486,329599995.0
2006-06-15 16:00:00,93.485,93.494,93.458,93.461,183999998.0
2006-06-15 16:01:00,93.47,93.47,93.43,93.447,294199999.0
2006-06-15 16:02:00,93.424,93.442,93.414,93.432,204799999.0
2006-06-15 16:03:00,93.434,93.446,93.417,93.419,286500000.0
2006-06-15 16:04:00,93.432,93.432,93.386,93.386,259700001.0
2006-06-15 16:05:00,93.392,93.413,93.386,93.411,141099999.0
2006-06-15 16:06:00,93.412,93.423,93.395,93.408,238300000.0
2006-06-15 16:07:00,93.427,93.43,93.392,93.392,235099995.0
2006-06-15 16:08:00,93.405,93.409,93.393,93.393,187999999.0
2006-06-15 16:09:00,93.418,93.425,93.396,93.425,154099998.0
2006-06-15 16:10:00,93.423,93.43,93.4,93.417,320099999.0
2006-06-15 16:11:00,93.422,93.433,93.411,93.419,100099999.0
2006-06-15 16:12:00,93.438,93.446,93.42,93.42,351199996.0
2006-06-15 16:13:00,93.445,93.457,93.391,93.447,326599999.0
2006-06-15 16:14:00,93.428,93.444,93.418,93.425,175000001.0
2006-06-15 16:15:00,93.422,93.424,93.396,93.4,188000000.0
2006-06-15 16:16:00,93.406,93.422,93.366,93.381,186799998.0
2006-06-15 16:17:00,93.378,93.38,93.331,93.331,118099999.0
2006-06-15 16:18:00,93.371,93.398,93.368,93.379,300699997.0
2006-06-15 16:19:00,93.395,93.412,93.375,93.389,121299999.0
2006-06-15 16:20:00,93.372,93.397,93.369,93.397,199099996.0
2006-06-15 16:21:00,93.373,93.39,93.367,93.39,199399999.0
2006-06-15 16:22:00,93.388,93.405,93.383,93.39,289400001.0
2006-06-15 16:23:00,93.395,93.405,93.379,93.385,230599999.0
2006-06-15 16:24:00,93.405,93.416,93.393,93.393,219600000.0
2006-06-15 16:25:00,93.408,93.417,93.393,93.413,240900004.0
2006-06-15 16:26:00,93.407,93.418,93.383,93.403,237599999.0
2006-06-15 16:27:00,93.4,93.413,93.375,93.398,251000004.0
2006-06-15 16:28:00,93.377,93.4,93.374,93.4,109600000.0
2006-06-15 16:29:00,93.4,93.407,93.379,93.379,284399997.0
2006-06-15 16:30:00,93.402,93.41,93.384,93.392,91500001.0
2006-06-15 16:31:00,93.397,93.42,93.382,93.405,279700000.0
2006-06-15 16:32:00,93.401,93.425,93.393,93.395,113300002.0
2006-06-15 16:33:00,93.402,93.422,93.375,93.385,164599999.0
2006-06-15 16:34:00,93.341,93.364,93.33,93.349,205399996.0
2006-06-15 16:35:00,93.345,93.371,93.345,93.359,155600000.0
2006-06-15 16:36:00,93.349,93.366,93.335,93.354,227900001.0
2006-06-15 16:37:00,93.356,93.363,93.326,93.334,307900003.0
2006-06-15 16:38:00,93.332,93.356,93.326,93.338,173599997.0
2006-06-15 16:39:00,93.333,93.345,93.318,93.331,163000000.0
2006-06-15 16:40:00,93.346,93.346,93.314,93.314,172200001.0
2006-06-15 16:41:00,93.325,93.325,93.29,93.29,165699998.0
2006-06-15 16:42:00,93.31,93.342,93.292,93.326,246799999.0
2006-06-15 16:43:00,93.321,93.352,93.321,93.344,347900000.0
2006-06-15 16:44:00,93.357,93.375,93.356,93.373,171500000.0
2006-06-15 16:45:00,93.371,93.377,93.353,93.353,287999997.0
2006-06-15 16:46:00,93.362,93.369,93.344,93.356,312499997.0
2006-06-15 16:47:00,93.37,93.39,93.368,93.387,289599997.0
2006-06-15 16:48:00,93.374,93.396,93.355,93.39,341700000.0
2006-06-15 16:49:00,93.381,93.393,93.364,93.373,250599995.0
2006-06-15 16:50:00,93.393,93.396,93.38,93.384,182999998.0
2006-06-15 16:51:00,93.369,93.388,93.369,93.385,126400002.0
2006-06-15 16:52:00,93.35,93.384,93.347,93.36,270500001.0
2006-06-15 16:53:00,93.361,93.361,93.332,93.332,213699996.0
2006-06-15 16:54:00,93.342,93.353,93.324,93.327,239800000.0
2006-06-15 16:55:00,93.336,93.342,93.318,93.318,199799999.0
2006-06-15 16:56:00,93.33,93.342,93.314,93.333,185800001.0
2006-06-15 16:57:00,93.343,93.358,93.334,93.344,290399997.0
2006-06-15 16:58:00,93.322,93.356,93.318,93.356,205199999.0
2006-06-15 16:59:00,93.319,93.342,93.308,93.319,164299999.0
2006-06-15 17:00:00,93.321,93.342,93.305,93.314,214200000.0
2006-06-15 17:01:00,93.331,93.36,93.331,93.356,119999999.0
2006-06-15 17:02:00,93.343,93.357,93.335,93.345,182399999.0
2006-06-15 17:03:00,93.322,93.353,93.319,93.338,228000000.0
2006-06-15 17:04:00,93.325,93.346,93.317,93.332,165199999.0
2006-06-15 17:05:00,93.329,93.345,93.318,93.336,384399999.0
2006-06-15 17:06:00,93.328,93.355,93.328,93.345,158899999.0
2006-06-15 17:07:00,93.346,93.349,93.326,93.331,134499999.0
2006-06-15 17:08:00,93.352,93.357,93.327,93.334,287500000.0
2006-06-15 17:09:00,93.335,93.338,93.312,93.33,130900000.0
2006-06-15 17:10:00,93.31,93.328,93.301,93.318,168700002.0
2006-06-15 17:11:00,93.324,93.329,93.302,93.307,183100000.0
2006-06-15 17:12:00,93.333,93.337,93.312,93.312,298200001.0
2006-06-15 17:13:00,93.321,93.338,93.303,93.338,269799996.0
2006-06-15 17:14:00,93.318,93.335,93.307,93.33,297499999.0
2006-06-15 17:15:00,93.32,93.334,93.308,93.31,288800003.0
2006-06-15 17:16:00,93.309,93.327,93.307,93.325,235500002.0
2006-06-15 17:17:00,93.318,93.336,93.292,93.321,320100000.0
2006-06-15 17:18:00,93.322,93.347,93.322,93.347,274399999.0
2006-06-15 17:19:00,93.341,93.36,93.331,93.354,365299997.0
2006-06-15 17:20:00,93.346,93.359,93.334,93.343,80599999.0
2006-06-15 17:21:00,93.347,93.347,93.317,93.317,181299998.0
2006-06-15 17:22:00,93.348,93.348,93.318,93.318,188599996.0
2006-06-15 17:23:00,93.324,93.343,93.311,93.343,194000003.0
2006-06-15 17:24:00,93.328,93.34,93.317,93.338,128999999.0
2006-06-15 17:25:00,93.336,93.345,93.322,93.325,118199997.0
2006-06-15 17:26:00,93.342,93.351,93.329,93.329,139399999.0
2006-06-15 17:27:00,93.324,93.362,93.32,93.341,275399999.0
2006-06-15 17:28:00,93.316,93.332,93.285,93.294,290299998.0
2006-06-15 17:29:00,93.279,93.279,93.234,93.243,215899997.0
2006-06-15 17:30:00,93.248,93.257,93.232,93.235,223599996.0
2006-06-15 17:31:00,93.254,93.293,93.254,93.283,203499996.0
2006-06-15 17:32:00,93.273,93.298,93.265,93.285,353500005.0
2006-06-15 17:33:00,93.293,93.293,93.252,93.252,189300000.0
2006-06-15 17:34:00,93.284,93.292,93.27,93.276,142199999.0
2006-06-15 17:35:00,93.27,93.285,93.257,93.28,225099998.0
2006-06-15 17:36:00,93.292,93.305,93.28,93.281,200000001.0
2006-06-15 17:37:00,93.292,93.292,93.25,93.258,244600002.0
2006-06-15 17:38:00,93.273,93.273,93.248,93.248,228599997.0
2006-06-15 17:39:00,93.274,93.3,93.274,93.294,229999999.0
2006-06-15 17:40:00,93.262,93.29,93.262,93.288,255400003.0
2006-06-15 17:41:00,93.257,93.3,93.257,93.3,205800001.0
2006-06-15 17:42:00,93.293,93.315,93.288,93.302,217999999.0
2006-06-15 17:43:00,93.305,93.35,93.291,93.334,260899998.0
2006-06-15 17:44:00,93.322,93.344,93.315,93.337,207300002.0
2006-06-15 17:45:00,93.329,93.373,93.322,93.368,317400002.0
2006-06-15 17:46:00,93.37,93.37,93.348,93.37,111399999.0
2006-06-15 17:47:00,93.352,93.374,93.352,93.365,301299998.0
2006-06-15 17:48:00,93.361,93.375,93.35,93.354,242500000.0
2006-06-15 17:49:00,93.361,93.381,93.342,93.343,173699998.0
2006-06-15 17:50:00,93.368,93.386,93.35,93.373,160200000.0
2006-06-15 17:51:00,93.365,93.392,93.365,93.387,326900000.0
2006-06-15 17:52:00,93.382,93.419,93.382,93.419,277199999.0
2006-06-15 17:53:00,93.404,93.406,93.376,93.397,244999997.0
2006-06-15 17:54:00,93.383,93.398,93.369,93.392,205900001.0
2006-06-15 17:55:00,93.385,93.387,93.357,93.361,237800000.0
2006-06-15 17:56:00,93.375,93.399,93.375,93.396,153200001.0
2006-06-15 17:57:00,93.4,93.4,93.373,93.374,303299996.0
2006-06-15 17:58:00,93.371,93.4,93.371,93.395,176800003.0
2006-06-15 17:59:00,93.381,93.4,93.379,93.395,165600003.0
2006-06-15 18:00:00,93.38,93.395,93.38,93.395,109500001.0
2006-06-15 18:01:00,93.39,93.39,93.38,93.39,2052999990.0
2006-06-15 18:02:00,93.41,93.42,93.41,93.42,2052999990.0
2006-06-15 18:04:00,93.43,93.43,93.42,93.42,2052999990.0
2006-06-15 18:05:00,93.41,93.41,93.4,93.4,2052999990.0
2006-06-15 18:08:00,93.39,93.39,93.39,93.39,2052999990.0
2006-06-15 18:09:00,93.395,93.405,93.372,93.389,2052999990.0
2006-06-15 18:10:00,93.4,93.405,93.371,93.38,1938900007.0
2006-06-15 18:11:00,93.39,93.405,93.372,93.378,977399996.0
2006-06-15 18:12:00,93.4,93.405,93.376,93.376,1009200000.0
2006-06-15 18:13:00,93.374,93.407,93.369,93.395,2043599995.0
2006-06-15 18:17:00,93.369,93.394,93.362,93.382,1197200003.0
2006-06-15 18:18:00,93.368,93.404,93.368,93.395,975799999.0
2006-06-15 18:19:00,93.41,93.42,93.41,93.42,1970599992.0
2006-06-15 18:20:00,93.391,93.41,93.374,93.395,1970599992.0
2006-06-15 18:21:00,93.386,93.405,93.38,93.4,1679200005.0
2006-06-15 18:22:00,93.398,93.403,93.378,93.383,1409799998.0
2006-06-15 18:23:00,93.39,93.4,93.37,93.37,2033399991.0
2006-06-15 18:24:00,93.38,93.39,93.37,93.39,2033399991.0
2006-06-15 18:25:00,93.37,93.385,93.346,93.353,2033399991.0
2006-06-15 18:26:00,93.365,93.374,93.34,93.341,1933599997.0
2006-06-15 18:27:00,93.34,93.369,93.338,93.345,1422399995.0
2006-06-15 18:28:00,93.354,93.366,93.335,93.345,1505500003.0
2006-06-15 18:29:00,93.37,93.375,93.341,93.356,1145499996.0
2006-06-15 18:30:00,93.362,93.373,93.346,93.357,850800003.0
2006-06-15 18:31:00,93.364,93.374,93.342,93.366,1298600000.0
2006-06-15 18:32:00,93.357,93.37,93.342,93.365,1724699986.0
2006-06-15 18:33:00,93.38,93.38,93.38,93.38,1966499990.0
2006-06-15 18:34:00,93.35,93.379,93.341,93.358,1966499990.0
2006-06-15 18:35:00,93.368,93.376,93.344,93.344,1628999999.0
2006-06-15 18:36:00,93.358,93.396,93.357,93.375,993199998.0
2006-06-15 18:37:00,93.383,93.396,93.359,93.378,1088799999.0
2006-06-15 18:38:00,93.375,93.381,93.338,93.375,833400002.0
2006-06-15 18:39:00,93.371,93.371,93.334,93.334,1061999993.0
2006-06-15 18:40:00,93.335,93.375,93.335,93.341,1836799996.0
2006-06-15 18:41:00,93.368,93.388,93.356,93.356,826399989.0
2006-06-15 18:42:00,93.368,93.39,93.353,93.357,1265400001.0
2006-06-15 18:43:00,93.374,93.377,93.353,93.353,391800002.0
2006-06-15 18:44:00,93.37,93.383,93.346,93.346,903699999.0
2006-06-15 18:45:00,93.345,93.386,93.345,93.374,588899995.0
2006-06-15 18:46:00,93.377,93.388,93.362,93.368,870399998.0
2006-06-15 18:47:00,93.388,93.399,93.376,93.38,252299996.0
2006-06-15 18:48:00,93.395,93.406,93.376,93.392,434200000.0
2006-06-15 18:49:00,93.405,93.405,93.372,93.372,755699999.0
2006-06-15 18:50:00,93.364,93.392,93.363,93.391,909200002.0
2006-06-15 18:51:00,93.395,93.41,93.379,93.395,1071199998.0
2006-06-15 18:52:00,93.387,93.401,93.371,93.385,1470300005.0
2006-06-15 18:53:00,93.39,93.396,93.363,93.383,1658800005.0
2006-06-15 18:54:00,93.381,93.403,93.369,93.391,1444099995.0
2006-06-15 18:55:00,93.398,93.405,93.377,93.381,1876800002.0
2006-06-15 18:56:00,93.395,93.4,93.375,93.386,342899996.0
2006-06-15 18:57:00,93.385,93.408,93.383,93.397,465900002.0
2006-06-15 18:58:00,93.378,93.405,93.378,93.378,1025699998.0
2006-06-15 18:59:00,93.372,93.398,93.371,93.393,1256499994.0
2006-06-15 19:00:00,93.392,93.401,93.376,93.376,264600000.0
2006-06-15 19:01:00,93.395,93.4,93.373,93.373,629899991.0
2006-06-15 19:02:00,93.377,93.398,93.374,93.387,292299999.0
2006-06-15 19:03:00,93.369,93.39,93.364,93.383,424999999.0
2006-06-15 19:04:00,93.383,93.383,93.347,93.347,479700001.0
2006-06-15 19:05:00,93.363,93.366,93.343,93.347,523999998.0
2006-06-15 19:06:00,93.347,93.368,93.337,93.357,1093700001.0
2006-06-15 19:07:00,93.352,93.388,93.35,93.369,1348899987.0
2006-06-15 19:08:00,93.35,93.38,93.35,93.375,1938699999.0
2006-06-15 19:09:00,93.361,93.387,93.357,93.387,990899997.0
2006-06-15 19:10:00,93.395,93.395,93.37,93.387,219599999.0
2006-06-15 19:11:00,93.384,93.393,93.365,93.382,604299997.0
2006-06-15 19:12:00,93.385,93.395,93.37,93.387,302799998.0
2006-06-15 19:13:00,93.393,93.396,93.365,93.365,416400001.0
2006-06-15 19:14:00,93.385,93.397,93.371,93.385,380700001.0
2006-06-15 19:15:00,93.397,93.402,93.372,93.381,1164799996.0
2006-06-15 19:16:00,93.376,93.407,93.376,93.407,588799994.0
2006-06-15 19:17:00,93.4,93.417,93.381,93.401,604999996.0
2006-06-15 19:18:00,93.395,93.405,93.37,93.37,671800001.0
2006-06-15 19:19:00,93.363,93.417,93.363,93.406,1208200007.0
2006-06-15 19:20:00,93.415,93.415,93.381,93.402,652799997.0
2006-06-15 19:21:00,93.411,93.421,93.395,93.405,877499993.0
2006-06-15 19:22:00,93.418,93.431,93.398,93.398,265400002.0
2006-06-15 19:23:00,93.408,93.419,93.386,93.393,1693299983.0
2006-06-15 19:24:00,93.405,93.415,93.39,93.406,725499997.0
2006-06-15 19:25:00,93.407,93.407,93.369,93.37,1119400000.0
2006-06-15 19:26:00,93.383,93.404,93.363,93.363,1715799985.0
2006-06-15 19:27:00,93.371,93.39,93.359,93.382,1244699989.0
2006-06-15 19:28:00,93.382,93.384,93.351,93.364,1064800002.0
2006-06-15 19:29:00,93.376,93.376,93.345,93.356,347300000.0
2006-06-15 19:30:00,93.382,93.397,93.368,93.387,1019099998.0
2006-06-15 19:31:00,93.375,93.387,93.358,93.375,584400002.0
2006-06-15 19:32:00,93.382,93.395,93.374,93.388,893899999.0
2006-06-15 19:33:00,93.372,93.4,93.372,93.398,680400000.0
2006-06-15 19:34:00,93.4,93.405,93.375,93.38,1279900004.0
2006-06-15 19:35:00,93.378,93.4,93.364,93.395,722299997.0
2006-06-15 19:36:00,93.379,93.404,93.379,93.395,740900000.0
2006-06-15 19:37:00,93.405,93.412,93.39,93.391,284300001.0
2006-06-15 19:38:00,93.405,93.415,93.388,93.39,791199998.0
2006-06-15 19:39:00,93.408,93.425,93.393,93.399,628900005.0
2006-06-15 19:40:00,93.412,93.415,93.383,93.383,753099995.0
2006-06-15 19:41:00,93.407,93.428,93.39,93.4,1118000000.0
2006-06-15 19:42:00,93.4,93.42,93.398,93.42,1020099994.0
2006-06-15 19:43:00,93.399,93.415,93.393,93.412,441200000.0
2006-06-15 19:44:00,93.403,93.411,93.377,93.377,776599996.0
2006-06-15 19:45:00,93.38,93.407,93.38,93.404,254399994.0
2006-06-15 19:46:00,93.397,93.41,93.383,93.383,576199999.0
2006-06-15 19:47:00,93.393,93.412,93.387,93.405,235799998.0
2006-06-15 19:48:00,93.394,93.399,93.368,93.397,1269900011.0
2006-06-15 19:49:00,93.377,93.396,93.366,93.388,727000005.0
2006-06-15 19:50:00,93.383,93.385,93.361,93.361,391199996.0
2006-06-15 19:51:00,93.361,93.396,93.361,93.383,651799999.0
2006-06-15 19:52:00,93.373,93.385,93.356,93.356,516000004.0
2006-06-15 19:53:00,93.375,93.385,93.358,93.361,843599999.0
2006-06-15 19:54:00,93.365,93.387,93.356,93.384,740799997.0
2006-06-15 19:55:00,93.383,93.387,93.363,93.364,283799998.0
2006-06-15 19:56:00,93.384,93.394,93.371,93.377,573300000.0
2006-06-15 19:57:00,93.392,93.397,93.365,93.376,714499997.0
2006-06-15 19:58:00,93.36,93.388,93.356,93.388,1225399998.0
2006-06-15 19:59:00,93.376,93.388,93.36,93.375,721399998.0
2006-06-15 20:00:00,93.374,93.374,93.352,93.352,348399996.0
2006-06-15 20:01:00,93.37,93.374,93.345,93.345,382899999.0
2006-06-15 20:02:00,93.342,93.367,93.335,93.348,598200000.0
2006-06-15 20:03:00,93.348,93.364,93.33,93.349,378099999.0
2006-06-15 20:04:00,93.348,93.36,93.34,93.36,441799997.0
2006-06-15 20:05:00,93.36,93.365,93.344,93.35,540200000.0
2006-06-15 20:06:00,93.349,93.388,93.343,93.364,732299998.0
2006-06-15 20:07:00,93.365,93.378,93.352,93.372,454499998.0
2006-06-15 20:08:00,93.388,93.388,93.356,93.374,769899993.0
2006-06-15 20:09:00,93.382,93.387,93.354,93.36,512200006.0
2006-06-15 20:10:00,93.363,93.382,93.347,93.358,555899998.0
2006-06-15 20:11:00,93.345,93.368,93.327,93.356,1306899991.0
2006-06-15 20:12:00,93.327,93.363,93.327,93.35,1521500005.0
2006-06-15 20:13:00,93.339,93.361,93.33,93.347,809199997.0
2006-06-15 20:14:00,93.348,93.356,93.322,93.326,501900002.0
2006-06-15 20:15:00,93.321,93.345,93.315,93.335,1048500008.0
2006-06-15 20:16:00,93.333,93.351,93.313,93.332,1426199991.0
2006-06-15 20:17:00,93.334,93.344,93.318,93.32,311000002.0
2006-06-15 20:18:00,93.328,93.34,93.32,93.335,199599998.0
2006-06-15 20:19:00,93.335,93.342,93.31,93.327,1724799985.0
2006-06-15 20:20:00,93.314,93.337,93.307,93.323,1631199982.0
2006-06-15 20:21:00,93.306,93.33,93.304,93.323,465000000.0
2006-06-15 20:22:00,93.31,93.334,93.292,93.31,826599997.0
2006-06-15 20:23:00,93.333,93.347,93.312,93.326,808600001.0
2006-06-15 20:24:00,93.344,93.344,93.32,93.327,590500003.0
2006-06-15 20:25:00,93.32,93.339,93.302,93.32,839999995.0
2006-06-15 20:26:00,93.324,93.33,93.302,93.302,446400006.0
2006-06-15 20:27:00,93.325,93.325,93.275,93.3,1160100006.0
2006-06-15 20:28:00,93.31,93.31,93.29,93.3,2020600002.0
2006-06-15 20:29:00,93.31,93.31,93.3,93.31,2020600002.0
2006-06-15 20:30:00,93.297,93.306,93.267,93.276,2020600002.0
2006-06-15 20:31:00,93.267,93.27,93.227,93.25,1683899995.0
2006-06-15 20:32:00,93.28,93.29,93.28,93.29,561600000.0
2006-06-15 20:33:00,93.278,93.285,93.239,93.27,561600000.0
2006-06-15 20:34:00,93.287,93.288,93.258,93.265,301699999.0
2006-06-15 20:35:00,93.266,93.283,93.259,93.279,641900000.0
2006-06-15 20:36:00,93.272,93.291,93.268,93.281,511299999.0
2006-06-15 20:37:00,93.249,93.269,93.237,93.262,548599993.0
2006-06-15 20:38:00,93.249,93.277,93.238,93.271,1612699998.0
2006-06-15 20:39:00,93.272,93.281,93.254,93.26,1251000004.0
2006-06-15 20:40:00,93.257,93.277,93.25,93.277,1732499987.0
2006-06-15 20:41:00,93.25,93.274,93.244,93.255,897499995.0
2006-06-15 20:42:00,93.231,93.246,93.21,93.23,1029500000.0
2006-06-15 20:43:00,93.234,93.245,93.218,93.222,766999999.0
2006-06-15 20:44:00,93.23,93.245,93.213,93.235,1249899997.0
2006-06-15 20:45:00,93.215,93.246,93.21,93.21,1240100001.0
2006-06-15 20:46:00,93.235,93.24,93.209,93.21,899600001.0
2006-06-15 20:47:00,93.23,93.25,93.211,93.226,1327499999.0
2006-06-15 20:48:00,93.244,93.246,93.217,93.222,998300003.0
2006-06-15 20:49:00,93.242,93.251,93.22,93.223,896299994.0
2006-06-15 20:50:00,93.232,93.237,93.203,93.208,956699999.0
2006-06-15 20:51:00,93.225,93.255,93.225,93.238,775599993.0
2006-06-15 20:52:00,93.244,93.257,93.229,93.243,611700003.0
2006-06-15 20:53:00,93.236,93.256,93.226,93.244,1494899988.0
2006-06-15 20:54:00,93.217,93.234,93.202,93.234,570899997.0
2006-06-15 20:55:00,93.231,93.25,93.219,93.248,1199299999.0
2006-06-15 20:56:00,93.245,93.255,93.226,93.24,989799995.0
2006-06-15 20:57:00,93.245,93.255,93.225,93.236,1435499998.0
2006-06-15 20:58:00,93.25,93.26,93.25,93.25,1857399980.0
2006-06-15 20:59:00,93.24,93.263,93.208,93.242,1857399980.0
2006-06-15 21:00:00,93.251,93.275,93.236,93.253,2095399988.0
2006-06-15 21:01:00,93.26,93.26,93.26,93.26,828499992.0
2006-06-15 21:02:00,93.233,93.253,93.225,93.245,828499992.0
2006-06-15 21:03:00,93.233,93.255,93.227,93.245,605899995.0
2006-06-15 21:04:00,93.244,93.244,93.221,93.223,452799997.0
2006-06-15 21:05:00,93.237,93.263,93.221,93.249,306300000.0
2006-06-15 21:06:00,93.254,93.267,93.235,93.255,676900003.0
2006-06-15 21:07:00,93.252,93.271,93.252,93.254,504299997.0
2006-06-15 21:08:00,93.253,93.263,93.229,93.233,505099998.0
2006-06-15 21:09:00,93.247,93.261,93.235,93.244,383100000.0
2006-06-15 21:10:00,93.254,93.27,93.245,93.264,340599996.0
2006-06-15 21:11:00,93.248,93.264,93.243,93.264,488500007.0
2006-06-15 21:12:00,93.261,93.286,93.241,93.274,589899991.0
2006-06-15 21:13:00,93.273,93.295,93.27,93.291,926699999.0
2006-06-15 21:14:00,93.286,93.299,93.268,93.29,1163699992.0
2006-06-15 21:15:00,93.275,93.293,93.259,93.285,1078000005.0
2006-06-15 21:16:00,93.268,93.292,93.259,93.283,781099998.0
2006-06-15 21:17:00,93.288,93.289,93.248,93.26,1287800008.0
2006-06-15 21:18:00,93.277,93.285,93.257,93.284,878199998.0
2006-06-15 21:19:00,93.28,93.292,93.253,93.265,1004799990.0
2006-06-15 21:20:00,93.254,93.261,93.232,93.253,1760399987.0
2006-06-15 21:21:00,93.256,93.261,93.224,93.234,1944899994.0
2006-06-15 21:22:00,93.234,93.253,93.21,93.252,1624399997.0
2006-06-15 21:23:00,93.245,93.263,93.232,93.257,937100003.0
2006-06-15 21:24:00,93.244,93.266,93.23,93.252,1020799996.0
2006-06-15 21:25:00,93.242,93.247,93.223,93.224,1267399998.0
2006-06-15 21:26:00,93.238,93.257,93.225,93.23,459900000.0
2006-06-15 21:27:00,93.229,93.248,93.224,93.238,521400003.0
2006-06-15 21:28:00,93.231,93.247,93.225,93.247,352799998.0
2006-06-15 21:29:00,93.247,93.247,93.2,93.212,641999994.0
2006-06-15 21:30:00,93.222,93.222,93.191,93.193,617600011.0
2006-06-15 21:31:00,93.186,93.21,93.184,93.21,306499998.0
2006-06-15 21:32:00,93.214,93.218,93.189,93.204,1431699998.0
2006-06-15 21:33:00,93.201,93.229,93.199,93.209,276699995.0
2006-06-15 21:34:00,93.228,93.237,93.196,93.196,454500001.0
2006-06-15 21:35:00,93.223,93.229,93.201,93.204,424300004.0
2006-06-15 21:36:00,93.21,93.221,93.191,93.203,139199997.0
2006-06-15 21:37:00,93.2,93.23,93.2,93.23,478799997.0
2006-06-15 21:38:00,93.225,93.23,93.207,93.21,373200000.0
2006-06-15 21:39:00,93.225,93.229,93.203,93.221,229000001.0
2006-06-15 21:40:00,93.224,93.232,93.2,93.205,512700003.0
2006-06-15 21:41:00,93.214,93.214,93.181,93.181,393300002.0
2006-06-15 21:42:00,93.208,93.208,93.173,93.173,636199998.0
2006-06-15 21:43:00,93.197,93.197,93.162,93.169,707999997.0
2006-06-15 21:44:00,93.169,93.189,93.151,93.182,1371599997.0
2006-06-15 21:45:00,93.178,93.193,93.156,93.157,895299991.0
2006-06-15 21:46:00,93.188,93.196,93.168,93.188,351199997.0
2006-06-15 21:47:00,93.182,93.213,93.182,93.197,713699995.0
2006-06-15 21:48:00,93.185,93.198,93.165,93.179,278900001.0
2006-06-15 21:49:00,93.183,93.196,93.16,93.165,692799993.0
2006-06-15 21:50:00,93.185,93.19,93.17,93.178,144199997.0
2006-06-15 21:51:00,93.192,93.199,93.17,93.17,398000000.0
2006-06-15 21:52:00,93.161,93.194,93.159,93.183,597499993.0
2006-06-15 21:53:00,93.19,93.192,93.17,93.176,235799998.0
2006-06-15 21:54:00,93.187,93.199,93.178,93.196,131300001.0
2006-06-15 21:55:00,93.192,93.192,93.171,93.176,201599998.0
2006-06-15 21:56:00,93.188,93.19,93.169,93.173,478000001.0
2006-06-15 21:57:00,93.177,93.177,93.153,93.153,167300004.0
2006-06-15 21:58:00,93.151,93.175,93.151,93.164,210699999.0
2006-06-15 21:59:00,93.171,93.171,93.132,93.154,640199999.0
2006-06-15 22:00:00,93.157,93.166,93.128,93.142,739099994.0
2006-06-15 22:01:00,93.164,93.179,93.15,93.16,741699995.0
2006-06-15 22:02:00,93.153,93.182,93.15,93.165,1119699990.0
2006-06-15 22:03:00,93.163,93.175,93.146,93.151,201499999.0
2006-06-15 22:04:00,93.176,93.191,93.165,93.168,811599997.0
2006-06-15 22:05:00,93.156,93.173,93.136,93.157,340999997.0
2006-06-15 22:06:00,93.143,93.161,93.139,93.159,174499996.0
2006-06-15 22:07:00,93.142,93.161,93.136,93.149,184400001.0
2006-06-15 22:08:00,93.126,93.147,93.119,93.136,351599998.0
2006-06-15 22:09:00,93.133,93.159,93.13,93.156,441099993.0
2006-06-15 22:10:00,93.155,93.177,93.136,93.157,283799997.0
2006-06-15 22:11:00,93.152,93.177,93.147,93.171,356999995.0
2006-06-15 22:12:00,93.178,93.184,93.145,93.167,368400000.0
2006-06-15 22:13:00,93.184,93.184,93.151,93.164,574399999.0
2006-06-15 22:14:00,93.186,93.193,93.169,93.177,273200001.0
2006-06-15 22:15:00,93.175,93.193,93.169,93.185,492499997.0
2006-06-15 22:16:00,93.183,93.187,93.159,93.159,395299999.0
2006-06-15 22:17:00,93.161,93.19,93.158,93.158,209399999.0
2006-06-15 22:18:00,93.174,93.194,93.159,93.175,252199999.0
2006-06-15 22:19:00,93.181,93.193,93.16,93.16,128700001.0
2006-06-15 22:20:00,93.181,93.181,93.16,93.169,151500000.0
2006-06-15 22:21:00,93.17,93.184,93.155,93.16,208099999.0
2006-06-15 22:22:00,93.178,93.178,93.154,93.154,527399999.0
2006-06-15 22:23:00,93.142,93.17,93.142,93.17,163500000.0
2006-06-15 22:24:00,93.163,93.181,93.16,93.176,236500002.0
2006-06-15 22:25:00,93.16,93.18,93.159,93.18,234699998.0
2006-06-15 22:26:00,93.172,93.184,93.15,93.159,307599998.0
2006-06-15 22:27:00,93.18,93.18,93.152,93.16,899100002.0
2006-06-15 22:28:00,93.165,93.189,93.165,93.184,317599997.0
2006-06-15 22:29:00,93.171,93.186,93.139,93.164,381299999.0
2006-06-15 22:30:00,93.166,93.197,93.161,93.197,459999998.0
2006-06-15 22:31:00,93.193,93.193,93.167,93.167,166899999.0
2006-06-15 22:32:00,93.151,93.18,93.151,93.172,277399999.0
2006-06-15 22:33:00,93.16,93.181,93.155,93.172,498499989.0
2006-06-15 22:34:00,93.155,93.18,93.153,93.172,630800004.0
2006-06-15 22:35:00,93.18,93.18,93.161,93.175,315599996.0
2006-06-15 22:36:00,93.173,93.191,93.168,93.183,400099999.0
2006-06-15 22:37:00,93.166,93.183,93.161,93.183,168899998.0
2006-06-15 22:38:00,93.177,93.205,93.171,93.205,297699998.0
2006-06-15 22:39:00,93.217,93.22,93.191,93.2,266600001.0
2006-06-15 22:40:00,93.213,93.213,93.186,93.186,310799999.0
2006-06-15 22:41:00,93.204,93.211,93.188,93.195,249100000.0
2006-06-15 22:42:00,93.217,93.235,93.197,93.223,238500001.0
2006-06-15 22:43:00,93.235,93.243,93.211,93.217,835499992.0
2006-06-15 22:44:00,93.235,93.243,93.213,93.213,676499995.0
2006-06-15 22:45:00,93.213,93.232,93.189,93.222,380399998.0
2006-06-15 22:46:00,93.216,93.243,93.209,93.243,286899999.0
2006-06-15 22:47:00,93.243,93.243,93.217,93.221,369700003.0
2006-06-15 22:48:00,93.222,93.244,93.207,93.235,553000003.0
2006-06-15 22:49:00,93.222,93.251,93.222,93.237,480699999.0
2006-06-15 22:50:00,93.233,93.245,93.219,93.239,293799999.0
2006-06-15 22:51:00,93.237,93.237,93.2,93.207,681899996.0
2006-06-15 22:52:00,93.207,93.226,93.204,93.217,169300002.0
2006-06-15 22:53:00,93.222,93.228,93.185,93.192,267299997.0
2006-06-15 22:54:00,93.204,93.232,93.186,93.202,298500000.0
2006-06-15 22:55:00,93.198,93.22,93.187,93.204,399499995.0
2006-06-15 22:56:00,93.185,93.213,93.184,93.202,165299998.0
2006-06-15 22:57:00,93.183,93.202,93.158,93.189,177899999.0
2006-06-15 22:58:00,93.2,93.202,93.184,93.192,96600001.0
2006-06-15 22:59:00,93.205,93.205,93.133,93.139,339699997.0
2006-06-15 23:00:00,93.193,93.21,93.182,93.205,281499998.0
2006-06-15 23:01:00,93.157,93.207,93.157,93.174,265400000.0
2006-06-15 23:02:00,93.199,93.2,93.166,93.172,501400008.0
2006-06-15 23:03:00,93.175,93.198,93.158,93.163,229400000.0
2006-06-15 23:04:00,93.156,93.198,93.156,93.183,253400000.0
2006-06-15 23:05:00,93.185,93.201,93.165,93.172,260899997.0
2006-06-15 23:06:00,93.188,93.205,93.163,93.205,225300002.0
2006-06-15 23:07:00,93.177,93.199,93.169,93.198,270599998.0
2006-06-15 23:08:00,93.168,93.213,93.166,93.212,331400005.0
2006-06-15 23:09:00,93.189,93.209,93.173,93.183,118200000.0
2006-06-15 23:10:00,93.175,93.188,93.159,93.185,73399998.0
2006-06-15 23:11:00,93.182,93.191,93.155,93.169,198199999.0
2006-06-15 23:12:00,93.193,93.214,93.182,93.202,184600001.0
2006-06-15 23:13:00,93.21,93.252,93.21,93.246,110500000.0
2006-06-15 23:14:00,93.214,93.231,93.201,93.225,142600001.0
2006-06-15 23:15:00,93.224,93.248,93.202,93.246,406499997.0
2006-06-15 23:16:00,93.248,93.271,93.231,93.256,202500000.0
2006-06-15 23:17:00,93.238,93.269,93.238,93.268,344799993.0
2006-06-15 23:18:00,93.246,93.262,93.242,93.256,216499996.0
2006-06-15 23:19:00,93.263,93.263,93.241,93.262,198499997.0
2006-06-15 23:20:00,93.25,93.265,93.24,93.262,180200001.0
2006-06-15 23:21:00,93.241,93.267,93.241,93.267,307900003.0
2006-06-15 23:22:00,93.254,93.267,93.232,93.249,184899999.0
2006-06-15 23:23:00,93.258,93.263,93.237,93.244,232200000.0
2006-06-15 23:24:00,93.23,93.24,93.23,93.24,80200001.0
2006-06-15 23:25:00,93.249,93.263,93.241,93.252,80200001.0
2006-06-15 23:26:00,93.232,93.262,93.232,93.262,142099997.0
2006-06-15 23:27:00,93.258,93.264,93.243,93.245,171999999.0
2006-06-15 23:28:00,93.266,93.266,93.236,93.236,97600001.0
2006-06-15 23:29:00,93.21,93.21,93.182,93.188,337399999.0
2006-06-15 23:30:00,93.206,93.223,93.201,93.223,213599997.0
2006-06-15 23:31:00,93.211,93.234,93.209,93.234,212999997.0
2006-06-15 23:32:00,93.23,93.24,93.202,93.21,237700001.0
2006-06-15 23:33:00,93.219,93.236,93.201,93.222,159499998.0
2006-06-15 23:34:00,93.222,93.237,93.201,93.234,187199999.0
2006-06-15 23:35:00,93.223,93.237,93.191,93.232,304099997.0
2006-06-15 23:36:00,93.237,93.237,93.204,93.204,142600000.0
2006-06-15 23:37:00,93.193,93.214,93.19,93.195,202099997.0
2006-06-15 23:38:00,93.206,93.214,93.186,93.196,252899998.0
2006-06-15 23:39:00,93.216,93.225,93.2,93.215,209499999.0
2006-06-15 23:40:00,93.195,93.21,93.19,93.203,255999997.0
2006-06-15 23:41:00,93.208,93.223,93.197,93.21,238300000.0
2006-06-15 23:42:00,93.184,93.202,93.171,93.19,247000000.0
2006-06-15 23:43:00,93.182,93.205,93.182,93.201,219799999.0
2006-06-15 23:44:00,93.175,93.212,93.175,93.21,279999998.0
2006-06-15 23:45:00,93.202,93.202,93.18,93.18,54600000.0
2006-06-15 23:46:00,93.187,93.204,93.187,93.204,38900000.0
2006-06-15 23:47:00,93.182,93.205,93.182,93.2,191100001.0
2006-06-15 23:48:00,93.18,93.2,93.18,93.2,238800000.0
2006-06-15 23:49:00,93.186,93.2,93.17,93.184,200800000.0
2006-06-15 23:50:00,93.171,93.2,93.171,93.2,197099999.0
2006-06-15 23:51:00,93.18,93.2,93.172,93.195,176099999.0
2006-06-15 23:52:00,93.182,93.205,93.182,93.2,132399999.0
2006-06-15 23:53:00,93.187,93.2,93.183,93.198,190600003.0
2006-06-15 23:54:00,93.182,93.2,93.176,93.2,183499997.0
2006-06-15 23:55:00,93.192,93.197,93.174,93.18,105499997.0
2006-06-15 23:56:00,93.19,93.205,93.18,93.195,184399997.0
2006-06-15 23:57:00,93.195,93.2,93.18,93.188,145199997.0
2006-06-15 23:58:00,93.178,93.2,93.178,93.195,170699996.0
2006-06-15 23:59:00,93.195,93.195,93.18,93.18,77399999.0
2006-06-16 00:00:00,93.18,93.2,93.176,93.176,197199998.0
2006-06-16 00:01:00,93.185,93.195,93.161,93.17,281699994.0
2006-06-16 00:02:00,93.195,93.2,93.182,93.188,92199999.0
2006-06-16 00:03:00,93.188,93.2,93.182,93.2,276599998.0
2006-06-16 00:04:00,93.176,93.2,93.176,93.2,146099997.0
2006-06-16 00:05:00,93.2,93.2,93.17,93.187,216899996.0
2006-06-16 00:06:00,93.179,93.2,93.171,93.2,224999993.0
2006-06-16 00:07:00,93.195,93.2,93.171,93.178,209799997.0
2006-06-16 00:08:00,93.18,93.195,93.18,93.195,70500000.0
2006-06-16 00:09:00,93.179,93.2,93.153,93.182,212100004.0
2006-06-16 00:10:00,93.176,93.193,93.174,93.192,56500000.0
2006-06-16 00:11:00,93.195,93.195,93.172,93.179,155299999.0
2006-06-16 00:12:00,93.185,93.205,93.172,93.19,176399997.0
2006-06-16 00:13:00,93.182,93.205,93.182,93.195,129099998.0
2006-06-16 00:14:00,93.189,93.205,93.179,93.183,146799996.0
2006-06-16 00:15:00,93.182,93.2,93.18,93.195,131099998.0
2006-06-16 00:16:00,93.195,93.2,93.176,93.187,214999999.0
2006-06-16 00:17:00,93.196,93.205,93.174,93.192,123000001.0
2006-06-16 00:18:00,93.192,93.195,93.175,93.179,51800000.0
2006-06-16 00:19:00,93.18,93.2,93.18,93.186,152400001.0
2006-06-16 00:20:00,93.195,93.2,93.173,93.176,234000002.0
2006-06-16 00:21:00,93.18,93.2,93.179,93.184,172299999.0
2006-06-16 00:22:00,93.18,93.205,93.18,93.205,191200003.0
2006-06-16 00:23:00,93.195,93.2,93.181,93.182,116999998.0
2006-06-16 00:24:00,93.185,93.2,93.163,93.19,160199999.0
2006-06-16 00:25:00,93.187,93.2,93.174,93.2,187200000.0
2006-06-16 00:26:00,93.2,93.2,93.174,93.174,184799994.0
2006-06-16 00:27:00,93.179,93.2,93.175,93.195,273200000.0
2006-06-16 00:28:00,93.195,93.2,93.182,93.182,111799999.0
2006-06-16 00:29:00,93.187,93.205,93.172,93.205,289399994.0
2006-06-16 00:30:00,93.195,93.2,93.172,93.187,157599999.0
2006-06-16 00:31:00,93.195,93.2,93.181,93.188,98900002.0
2006-06-16 00:32:00,93.178,93.2,93.165,93.195,216599999.0
2006-06-16 00:33:00,93.2,93.2,93.172,93.188,175399999.0
2006-06-16 00:34:00,93.195,93.195,93.154,93.154,55900000.0
2006-06-16 00:35:00,93.17,93.2,93.17,93.2,218099997.0
2006-06-16 00:36:00,93.186,93.2,93.174,93.188,230699999.0
2006-06-16 00:37:00,93.181,93.2,93.175,93.195,242799997.0
2006-06-16 00:38:00,93.19,93.195,93.171,93.178,44800000.0
2006-06-16 00:39:00,93.186,93.2,93.175,93.18,289000001.0
2006-06-16 00:40:00,93.2,93.2,93.172,93.179,254299999.0
2006-06-16 00:41:00,93.182,93.205,93.182,93.2,257899996.0
2006-06-16 00:42:00,93.181,93.2,93.172,93.195,196899997.0
2006-06-16 00:43:00,93.19,93.2,93.174,93.186,79699997.0
2006-06-16 00:44:00,93.179,93.2,93.171,93.19,139799999.0
2006-06-16 00:45:00,93.181,93.202,93.177,93.195,136399998.0
2006-06-16 00:46:00,93.18,93.205,93.176,93.205,135799997.0
2006-06-16 00:47:00,93.187,93.205,93.171,93.205,282299993.0
2006-06-16 00:48:00,93.186,93.2,93.17,93.19,237500001.0
2006-06-16 00:49:00,93.182,93.205,93.178,93.189,221500000.0
2006-06-16 00:50:00,93.183,93.2,93.183,93.19,98900000.0
2006-06-16 00:51:00,93.193,93.202,93.17,93.19,251099998.0
2006-06-16 00:52:00,93.187,93.2,93.174,93.195,276500000.0
2006-06-16 00:53:00,93.188,93.2,93.181,93.2,143599999.0
2006-06-16 00:54:00,93.188,93.2,93.172,93.192,107099998.0
2006-06-16 00:55:00,93.195,93.205,93.18,93.197,181200002.0
2006-06-16 00:56:00,93.171,93.2,93.171,93.197,273399999.0
2006-06-16 00:57:00,93.2,93.2,93.179,93.189,250099996.0
2006-06-16 00:58:00,93.187,93.2,93.174,93.192,177299997.0
2006-06-16 00:59:00,93.188,93.2,93.178,93.2,368599998.0
2006-06-16 01:00:00,93.173,93.205,93.173,93.195,320000001.0
2006-06-16 01:01:00,93.175,93.19,93.165,93.173,270600002.0
2006-06-16 01:02:00,93.193,93.211,93.171,93.192,179699998.0
2006-06-16 01:03:00,93.195,93.221,93.19,93.216,225099999.0
2006-06-16 01:04:00,93.217,93.229,93.199,93.201,196499998.0
2006-06-16 01:05:00,93.22,93.231,93.197,93.207,150199999.0
2006-06-16 01:06:00,93.221,93.232,93.202,93.204,204800001.0
2006-06-16 01:07:00,93.222,93.241,93.207,93.207,143499998.0
2006-06-16 01:08:00,93.212,93.225,93.203,93.219,150600000.0
2006-06-16 01:09:00,93.215,93.22,93.197,93.207,184500000.0
2006-06-16 01:10:00,93.208,93.22,93.2,93.215,196300002.0
2006-06-16 01:11:00,93.223,93.226,93.2,93.211,144100000.0
2006-06-16 01:12:00,93.217,93.231,93.205,93.213,323499997.0
2006-06-16 01:13:00,93.226,93.226,93.189,93.207,196800002.0
2006-06-16 01:14:00,93.203,93.224,93.194,93.221,198999998.0
2006-06-16 01:15:00,93.225,93.23,93.213,93.214,62799999.0
2006-06-16 01:16:00,93.234,93.256,93.224,93.236,357699998.0
2006-06-16 01:17:00,93.234,93.235,93.209,93.215,305299999.0
2006-06-16 01:18:00,93.234,93.248,93.224,93.23,136400000.0
2006-06-16 01:19:00,93.246,93.252,93.233,93.237,114100000.0
2006-06-16 01:20:00,93.223,93.248,93.205,93.222,141100000.0
2006-06-16 01:21:00,93.215,93.241,93.213,93.231,208999997.0
2006-06-16 01:22:00,93.238,93.256,93.235,93.252,206899999.0
2006-06-16 01:23:00,93.243,93.25,93.221,93.25,228200002.0
2006-06-16 01:24:00,93.233,93.251,93.224,93.242,94099999.0
2006-06-16 01:25:00,93.233,93.268,93.227,93.268,148600001.0
2006-06-16 01:26:00,93.244,93.265,93.221,93.235,223099999.0
2006-06-16 01:27:00,93.238,93.238,93.218,93.232,320299997.0
2006-06-16 01:28:00,93.23,93.24,93.201,93.203,173100002.0
2006-06-16 01:29:00,93.186,93.219,93.186,93.213,158899999.0
2006-06-16 01:30:00,93.222,93.222,93.195,93.196,141199998.0
2006-06-16 01:31:00,93.213,93.225,93.195,93.211,169999999.0
2006-06-16 01:32:00,93.211,93.228,93.204,93.223,230799998.0
2006-06-16 01:33:00,93.222,93.235,93.209,93.221,144699997.0
2006-06-16 01:34:00,93.225,93.229,93.201,93.204,241999998.0
2006-06-16 01:35:00,93.2,93.22,93.199,93.208,206299997.0
2006-06-16 01:36:00,93.217,93.22,93.191,93.191,268699996.0
2006-06-16 01:37:00,93.214,93.23,93.201,93.223,146300000.0
2006-06-16 01:38:00,93.229,93.232,93.208,93.219,271899998.0
2006-06-16 01:39:00,93.231,93.242,93.217,93.23,184000000.0
2006-06-16 01:40:00,93.226,93.247,93.223,93.243,198699996.0
2006-06-16 01:41:00,93.223,93.254,93.223,93.251,219200002.0
2006-06-16 01:42:00,93.241,93.241,93.204,93.204,83900000.0
2006-06-16 01:43:00,93.223,93.231,93.204,93.214,160900000.0
2006-06-16 01:44:00,93.234,93.234,93.21,93.222,82100000.0
2006-06-16 01:45:00,93.233,93.233,93.209,93.209,147000002.0
2006-06-16 01:46:00,93.237,93.247,93.22,93.237,214000001.0
2006-06-16 01:47:00,93.217,93.234,93.209,93.231,157900000.0
2006-06-16 01:48:00,93.238,93.25,93.207,93.24,290300003.0
2006-06-16 01:49:00,93.241,93.241,93.214,93.215,293799997.0
2006-06-16 01:50:00,93.222,93.242,93.202,93.216,388100000.0
2006-06-16 01:51:00,93.237,93.237,93.21,93.226,244400000.0
2006-06-16 01:52:00,93.217,93.238,93.205,93.236,241300001.0
2006-06-16 01:53:00,93.226,93.243,93.202,93.22,224599998.0
2006-06-16 01:54:00,93.225,93.236,93.214,93.214,406300006.0
2006-06-16 01:55:00,93.213,93.235,93.212,93.227,195500001.0
2006-06-16 01:56:00,93.2,93.235,93.199,93.199,239099995.0
2006-06-16 01:57:00,93.218,93.232,93.204,93.206,218500000.0
2006-06-16 01:58:00,93.225,93.237,93.206,93.225,384099993.0
2006-06-16 01:59:00,93.232,93.232,93.202,93.216,319899995.0
2006-06-16 02:00:00,93.202,93.219,93.193,93.208,206300000.0
2006-06-16 02:01:00,93.2,93.207,93.176,93.176,239199998.0
2006-06-16 02:02:00,93.187,93.205,93.179,93.205,190099997.0
2006-06-16 02:03:00,93.201,93.211,93.179,93.179,204799997.0
2006-06-16 02:04:00,93.194,93.207,93.181,93.181,198400003.0
2006-06-16 02:05:00,93.204,93.214,93.188,93.201,120100003.0
2006-06-16 02:06:00,93.2,93.201,93.18,93.18,208899996.0
2006-06-16 02:07:00,93.188,93.204,93.176,93.197,252799999.0
2006-06-16 02:08:00,93.177,93.217,93.177,93.201,280399999.0
2006-06-16 02:09:00,93.213,93.229,93.203,93.221,160799998.0
2006-06-16 02:10:00,93.214,93.248,93.214,93.216,216399998.0
2006-06-16 02:11:00,93.204,93.233,93.195,93.222,273800002.0
2006-06-16 02:12:00,93.23,93.265,93.23,93.264,196400003.0
2006-06-16 02:13:00,93.263,93.263,93.239,93.257,165800000.0
2006-06-16 02:14:00,93.262,93.271,93.245,93.245,125899999.0
2006-06-16 02:15:00,93.241,93.265,93.239,93.255,346800003.0
2006-06-16 02:16:00,93.247,93.256,93.222,93.222,347400002.0
2006-06-16 02:17:00,93.237,93.251,93.225,93.232,221299998.0
2006-06-16 02:18:00,93.227,93.25,93.22,93.238,226499999.0
2006-06-16 02:19:00,93.235,93.246,93.22,93.228,106399999.0
2006-06-16 02:20:00,93.232,93.237,93.215,93.224,151700000.0
2006-06-16 02:21:00,93.214,93.23,93.209,93.223,196799999.0
2006-06-16 02:22:00,93.227,93.234,93.21,93.217,141900001.0
2006-06-16 02:23:00,93.217,93.238,93.205,93.223,271700000.0
2006-06-16 02:24:00,93.209,93.231,93.197,93.213,165500000.0
2006-06-16 02:25:00,93.214,93.229,93.201,93.225,205799998.0
2006-06-16 02:26:00,93.233,93.242,93.216,93.227,213699999.0
2006-06-16 02:27:00,93.242,93.252,93.22,93.235,409099999.0
2006-06-16 02:28:00,93.203,93.233,93.177,93.215,120999999.0
2006-06-16 02:29:00,93.22,93.229,93.207,93.219,324599998.0
2006-06-16 02:30:00,93.224,93.236,93.205,93.212,237400002.0
2006-06-16 02:31:00,93.224,93.238,93.214,93.234,243399999.0
2006-06-16 02:32:00,93.214,93.243,93.214,93.24,164099999.0
2006-06-16 02:33:00,93.231,93.236,93.22,93.224,49200000.0
2006-06-16 02:34:00,93.225,93.24,93.199,93.217,289400001.0
2006-06-16 02:35:00,93.23,93.24,93.209,93.219,313499997.0
2006-06-16 02:36:00,93.235,93.248,93.221,93.235,173600000.0
2006-06-16 02:37:00,93.25,93.269,93.246,93.253,239700004.0
2006-06-16 02:38:00,93.245,93.257,93.237,93.253,70499999.0
2006-06-16 02:39:00,93.235,93.257,93.235,93.244,148600001.0
2006-06-16 02:40:00,93.235,93.267,93.235,93.267,228899997.0
2006-06-16 02:41:00,93.253,93.267,93.234,93.259,307200001.0
2006-06-16 02:42:00,93.24,93.266,93.237,93.266,246499999.0
2006-06-16 02:43:00,93.272,93.272,93.243,93.251,315800001.0
2006-06-16 02:44:00,93.247,93.263,93.244,93.254,225999999.0
2006-06-16 02:45:00,93.242,93.242,93.212,93.216,172499997.0
2006-06-16 02:46:00,93.215,93.234,93.197,93.212,287799999.0
2006-06-16 02:47:00,93.205,93.254,93.205,93.254,168099998.0
2006-06-16 02:48:00,93.235,93.247,93.216,93.235,222799998.0
2006-06-16 02:49:00,93.217,93.234,93.209,93.212,296200002.0
2006-06-16 02:50:00,93.228,93.244,93.221,93.233,144999999.0
2006-06-16 02:51:00,93.219,93.244,93.215,93.233,209299997.0
2006-06-16 02:52:00,93.221,93.25,93.221,93.24,229499997.0
2006-06-16 02:53:00,93.214,93.265,93.214,93.265,192700002.0
2006-06-16 02:54:00,93.258,93.264,93.241,93.25,138999999.0
2006-06-16 02:55:00,93.245,93.258,93.227,93.243,194099998.0
2006-06-16 02:56:00,93.25,93.258,93.239,93.24,277400002.0
2006-06-16 02:57:00,93.252,93.272,93.24,93.257,122799998.0
2006-06-16 02:58:00,93.264,93.283,93.264,93.266,184799996.0
2006-06-16 02:59:00,93.278,93.301,93.265,93.28,319100002.0
2006-06-16 03:00:00,93.282,93.294,93.265,93.271,272099999.0
2006-06-16 03:01:00,93.275,93.275,93.248,93.248,214800003.0
2006-06-16 03:02:00,93.249,93.262,93.236,93.25,168599999.0
2006-06-16 03:03:00,93.246,93.257,93.229,93.245,213599999.0
2006-06-16 03:04:00,93.25,93.25,93.224,93.245,90799999.0
2006-06-16 03:05:00,93.253,93.262,93.229,93.235,219600001.0
2006-06-16 03:06:00,93.234,93.253,93.224,93.224,241699997.0
2006-06-16 03:07:00,93.253,93.267,93.239,93.239,105400000.0
2006-06-16 03:08:00,93.238,93.261,93.226,93.245,218999998.0
2006-06-16 03:09:00,93.232,93.255,93.232,93.243,161600002.0
2006-06-16 03:10:00,93.222,93.243,93.218,93.237,259700001.0
2006-06-16 03:11:00,93.237,93.237,93.206,93.211,260800001.0
2006-06-16 03:12:00,93.21,93.241,93.21,93.225,243900002.0
2006-06-16 03:13:00,93.212,93.235,93.211,93.225,354400001.0
2006-06-16 03:14:00,93.211,93.232,93.211,93.23,106599998.0
2006-06-16 03:15:00,93.221,93.233,93.199,93.228,277999998.0
2006-06-16 03:16:00,93.2,93.225,93.2,93.219,238900002.0
2006-06-16 03:17:00,93.223,93.227,93.196,93.217,162399998.0
2006-06-16 03:18:00,93.219,93.229,93.205,93.229,57400000.0
2006-06-16 03:19:00,93.209,93.237,93.209,93.227,231600002.0
2006-06-16 03:20:00,93.224,93.224,93.203,93.219,194699998.0
2006-06-16 03:21:00,93.205,93.225,93.203,93.222,362200005.0
2006-06-16 03:22:00,93.208,93.224,93.199,93.224,263199996.0
2006-06-16 03:23:00,93.227,93.234,93.211,93.215,173100002.0
2006-06-16 03:24:00,93.221,93.246,93.219,93.235,203900000.0
2006-06-16 03:25:00,93.226,93.245,93.207,93.212,287800002.0
2006-06-16 03:26:00,93.224,93.236,93.22,93.235,198099998.0
2006-06-16 03:27:00,93.235,93.235,93.213,93.233,96800001.0
2006-06-16 03:28:00,93.214,93.231,93.214,93.231,71100001.0
2006-06-16 03:29:00,93.216,93.231,93.214,93.229,60299999.0
2006-06-16 03:30:00,93.232,93.241,93.212,93.212,136199998.0
2006-06-16 03:31:00,93.227,93.235,93.21,93.21,221099999.0
2006-06-16 03:32:00,93.243,93.248,93.222,93.222,281500003.0
2006-06-16 03:33:00,93.236,93.246,93.22,93.22,312800003.0
2006-06-16 03:34:00,93.237,93.238,93.217,93.219,164199997.0
2006-06-16 03:35:00,93.232,93.249,93.215,93.222,207000001.0
2006-06-16 03:36:00,93.231,93.231,93.202,93.204,141800001.0
2006-06-16 03:37:00,93.197,93.222,93.192,93.211,168899999.0
2006-06-16 03:38:00,93.205,93.221,93.185,93.204,151499998.0
2006-06-16 03:39:00,93.209,93.238,93.194,93.194,308200000.0
2006-06-16 03:40:00,93.22,93.235,93.203,93.211,180100000.0
2006-06-16 03:41:00,93.217,93.232,93.205,93.224,222599996.0
2006-06-16 03:42:00,93.21,93.24,93.207,93.224,208299997.0
2006-06-16 03:43:00,93.221,93.223,93.197,93.223,193600000.0
2006-06-16 03:44:00,93.2,93.227,93.173,93.227,248699996.0
2006-06-16 03:45:00,93.199,93.227,93.199,93.227,69500001.0
2006-06-16 03:46:00,93.199,93.232,93.199,93.219,359599999.0
2006-06-16 03:47:00,93.212,93.23,93.205,93.217,331799999.0
2006-06-16 03:48:00,93.215,93.215,93.189,93.189,42399999.0
2006-06-16 03:49:00,93.218,93.218,93.193,93.202,223200000.0
2006-06-16 03:50:00,93.208,93.222,93.191,93.191,271500000.0
2006-06-16 03:51:00,93.211,93.226,93.194,93.212,185799999.0
2006-06-16 03:52:00,93.215,93.22,93.193,93.208,352400001.0
2006-06-16 03:53:00,93.196,93.224,93.196,93.223,208100001.0
2006-06-16 03:54:00,93.222,93.225,93.202,93.202,126500001.0
2006-06-16 03:55:00,93.211,93.217,93.199,93.217,76000002.0
2006-06-16 03:56:00,93.222,93.229,93.212,93.229,224499998.0
2006-06-16 03:57:00,93.218,93.232,93.211,93.223,143300000.0
2006-06-16 03:58:00,93.213,93.235,93.2,93.22,225499997.0
2006-06-16 03:59:00,93.225,93.242,93.209,93.232,127199999.0
2006-06-16 04:00:00,93.206,93.235,93.206,93.235,137300004.0
2006-06-16 04:01:00,93.221,93.235,93.211,93.23,272099997.0
2006-06-16 04:02:00,93.235,93.244,93.222,93.232,248900002.0
2006-06-16 04:03:00,93.222,93.247,93.222,93.233,153500000.0
2006-06-16 04:04:00,93.222,93.245,93.222,93.236,194799997.0
2006-06-16 04:05:00,93.224,93.241,93.224,93.241,61699999.0
2006-06-16 04:06:00,93.234,93.255,93.214,93.233,261400003.0
2006-06-16 04:07:00,93.237,93.249,93.222,93.224,122800001.0
2006-06-16 04:08:00,93.212,93.24,93.212,93.222,147700001.0
2006-06-16 04:09:00,93.213,93.232,93.202,93.22,295899997.0
2006-06-16 04:10:00,93.211,93.236,93.211,93.224,224899999.0
2006-06-16 04:11:00,93.214,93.232,93.199,93.21,162900001.0
2006-06-16 04:12:00,93.22,93.239,93.21,93.23,215599998.0
2006-06-16 04:13:00,93.228,93.239,93.217,93.227,240699999.0
2006-06-16 04:14:00,93.206,93.23,93.184,93.22,195499999.0
2006-06-16 04:15:00,93.21,93.23,93.209,93.23,195500000.0
2006-06-16 04:16:00,93.225,93.23,93.207,93.211,261800000.0
2006-06-16 04:17:00,93.22,93.235,93.216,93.226,108799999.0
2006-06-16 04:18:00,93.225,93.231,93.208,93.21,261000000.0
2006-06-16 04:19:00,93.229,93.231,93.214,93.216,47200000.0
2006-06-16 04:20:00,93.202,93.235,93.202,93.235,363499999.0
2006-06-16 04:21:00,93.224,93.238,93.211,93.23,122200002.0
2006-06-16 04:22:00,93.237,93.237,93.224,93.224,23100000.0
2006-06-16 04:23:00,93.239,93.241,93.216,93.22,260900004.0
2006-06-16 04:24:00,93.218,93.237,93.216,93.228,132700000.0
2006-06-16 04:25:00,93.209,93.226,93.191,93.221,180300001.0
2006-06-16 04:26:00,93.21,93.225,93.21,93.225,62400000.0
2006-06-16 04:27:00,93.215,93.229,93.201,93.213,227699998.0
2006-06-16 04:28:00,93.228,93.233,93.213,93.225,203400002.0
2006-06-16 04:29:00,93.23,93.23,93.211,93.211,63300001.0
2006-06-16 04:30:00,93.207,93.224,93.196,93.209,160700002.0
2006-06-16 04:31:00,93.204,93.228,93.204,93.223,104700000.0
2006-06-16 04:32:00,93.224,93.238,93.211,93.212,223999999.0
2006-06-16 04:33:00,93.206,93.229,93.203,93.218,183900000.0
2006-06-16 04:34:00,93.228,93.228,93.201,93.216,252299996.0
2006-06-16 04:35:00,93.207,93.224,93.206,93.213,219600003.0
2006-06-16 04:36:00,93.19,93.205,93.19,93.205,64000001.0
2006-06-16 04:37:00,93.212,93.219,93.191,93.202,265299995.0
2006-06-16 04:38:00,93.203,93.21,93.183,93.193,147300000.0
2006-06-16 04:39:00,93.224,93.224,93.184,93.186,289100002.0
2006-06-16 04:40:00,93.188,93.218,93.188,93.218,125499997.0
2006-06-16 04:41:00,93.215,93.22,93.19,93.207,262799999.0
2006-06-16 04:42:00,93.218,93.218,93.186,93.211,121399998.0
2006-06-16 04:43:00,93.198,93.213,93.192,93.206,147699997.0
2006-06-16 04:44:00,93.209,93.228,93.208,93.223,100199999.0
2006-06-16 04:45:00,93.215,93.23,93.197,93.227,265400000.0
2006-06-16 04:46:00,93.22,93.23,93.199,93.207,142600000.0
2006-06-16 04:47:00,93.228,93.235,93.205,93.205,185199999.0
2006-06-16 04:48:00,93.223,93.234,93.209,93.23,242299998.0
2006-06-16 04:49:00,93.233,93.235,93.209,93.219,174800002.0
2006-06-16 04:50:00,93.238,93.245,93.221,93.227,221000002.0
2006-06-16 04:51:00,93.23,93.258,93.23,93.257,207699997.0
2006-06-16 04:52:00,93.251,93.251,93.226,93.238,164799998.0
2006-06-16 04:53:00,93.229,93.246,93.216,93.243,204800001.0
2006-06-16 04:54:00,93.24,93.253,93.228,93.245,181900003.0
2006-06-16 04:55:00,93.215,93.235,93.215,93.215,186399998.0
2006-06-16 04:56:00,93.236,93.247,93.213,93.222,189100003.0
2006-06-16 04:57:00,93.22,93.235,93.21,93.225,248700003.0
2006-06-16 04:58:00,93.221,93.248,93.221,93.222,174700003.0
2006-06-16 04:59:00,93.221,93.236,93.208,93.227,190899999.0
2006-06-16 05:00:00,93.217,93.233,93.211,93.233,237199998.0
2006-06-16 05:01:00,93.227,93.227,93.191,93.199,279099997.0
2006-06-16 05:02:00,93.201,93.223,93.185,93.217,114999999.0
2006-06-16 05:03:00,93.224,93.232,93.201,93.204,161500000.0
2006-06-16 05:04:00,93.217,93.226,93.196,93.206,316299997.0
2006-06-16 05:05:00,93.195,93.227,93.195,93.218,162600002.0
2006-06-16 05:06:00,93.193,93.21,93.182,93.198,270400000.0
2006-06-16 05:07:00,93.184,93.213,93.184,93.187,278100000.0
2006-06-16 05:08:00,93.2,93.218,93.182,93.196,202300000.0
2006-06-16 05:09:00,93.204,93.223,93.193,93.217,167299999.0
2006-06-16 05:10:00,93.217,93.229,93.194,93.203,275500004.0
2006-06-16 05:11:00,93.223,93.223,93.196,93.198,143500001.0
2006-06-16 05:12:00,93.226,93.237,93.205,93.217,242700002.0
2006-06-16 05:13:00,93.227,93.23,93.214,93.215,90700000.0
2006-06-16 05:14:00,93.233,93.24,93.217,93.228,146200000.0
2006-06-16 05:15:00,93.225,93.238,93.213,93.232,153599999.0
2006-06-16 05:16:00,93.236,93.236,93.217,93.217,112599998.0
2006-06-16 05:17:00,93.219,93.226,93.207,93.213,54099998.0
2006-06-16 05:18:00,93.231,93.231,93.196,93.215,182799999.0
2006-06-16 05:19:00,93.214,93.214,93.196,93.196,30200000.0
2006-06-16 05:20:00,93.217,93.22,93.207,93.207,35900001.0
2006-06-16 05:21:00,93.233,93.234,93.209,93.209,191299998.0
2006-06-16 05:22:00,93.217,93.242,93.212,93.231,155800003.0
2006-06-16 05:23:00,93.229,93.248,93.208,93.234,314599999.0
2006-06-16 05:24:00,93.243,93.245,93.224,93.226,217700000.0
2006-06-16 05:25:00,93.231,93.244,93.212,93.24,205700001.0
2006-06-16 05:26:00,93.23,93.24,93.22,93.24,189199999.0
2006-06-16 05:27:00,93.233,93.242,93.214,93.217,337800001.0
2006-06-16 05:28:00,93.227,93.245,93.209,93.215,252600000.0
2006-06-16 05:29:00,93.214,93.227,93.205,93.205,127799997.0
2006-06-16 05:30:00,93.219,93.241,93.21,93.238,361500000.0
2006-06-16 05:31:00,93.235,93.235,93.22,93.22,74300002.0
2006-06-16 05:32:00,93.235,93.24,93.221,93.221,165800000.0
2006-06-16 05:33:00,93.235,93.24,93.221,93.24,103300000.0
2006-06-16 05:34:00,93.243,93.245,93.22,93.23,261000003.0
2006-06-16 05:35:00,93.247,93.262,93.236,93.258,175100002.0
2006-06-16 05:36:00,93.245,93.257,93.245,93.257,27100000.0
2006-06-16 05:37:00,93.254,93.266,93.243,93.26,155299998.0
2006-06-16 05:38:00,93.255,93.258,93.237,93.243,150800001.0
2006-06-16 05:39:00,93.231,93.258,93.23,93.253,181199998.0
2006-06-16 05:40:00,93.253,93.253,93.223,93.235,168199998.0
2006-06-16 05:41:00,93.237,93.255,93.235,93.247,89900000.0
2006-06-16 05:42:00,93.235,93.251,93.235,93.251,59299999.0
2006-06-16 05:43:00,93.241,93.257,93.227,93.257,94000001.0
2006-06-16 05:44:00,93.247,93.249,93.223,93.223,294699995.0
2006-06-16 05:45:00,93.245,93.245,93.23,93.23,58699998.0
2006-06-16 05:46:00,93.223,93.253,93.215,93.251,272600000.0
2006-06-16 05:47:00,93.224,93.252,93.194,93.234,183900000.0
2006-06-16 05:48:00,93.246,93.26,93.242,93.259,82500000.0
2006-06-16 05:49:00,93.252,93.266,93.233,93.247,197899997.0
2006-06-16 05:50:00,93.238,93.241,93.215,93.219,186500002.0
2006-06-16 05:51:00,93.24,93.245,93.213,93.237,213699998.0
2006-06-16 05:52:00,93.217,93.247,93.217,93.238,187099997.0
2006-06-16 05:53:00,93.243,93.247,93.225,93.232,264699998.0
2006-06-16 05:54:00,93.231,93.253,93.226,93.226,264600000.0
2006-06-16 05:55:00,93.205,93.241,93.205,93.234,195500001.0
2006-06-16 05:56:00,93.225,93.245,93.225,93.245,62399998.0
2006-06-16 05:57:00,93.238,93.25,93.23,93.245,138599997.0
2006-06-16 05:58:00,93.248,93.252,93.223,93.223,213899997.0
2006-06-16 05:59:00,93.227,93.244,93.223,93.224,121499999.0
2006-06-16 06:00:00,93.216,93.239,93.211,93.227,236399997.0
2006-06-16 06:01:00,93.218,93.243,93.207,93.218,268799996.0
2006-06-16 06:02:00,93.224,93.241,93.215,93.228,241300002.0
2006-06-16 06:03:00,93.219,93.238,93.216,93.219,233600002.0
2006-06-16 06:04:00,93.221,93.242,93.22,93.235,182799998.0
2006-06-16 06:05:00,93.23,93.248,93.217,93.223,252499999.0
2006-06-16 06:06:00,93.243,93.262,93.235,93.253,331699999.0
2006-06-16 06:07:00,93.231,93.25,93.231,93.243,106800000.0
2006-06-16 06:08:00,93.248,93.248,93.222,93.232,208300004.0
2006-06-16 06:09:00,93.238,93.242,93.22,93.232,225799997.0
2006-06-16 06:10:00,93.216,93.237,93.205,93.222,266100001.0
2006-06-16 06:11:00,93.22,93.228,93.186,93.213,155200000.0
2006-06-16 06:12:00,93.218,93.233,93.21,93.23,266699998.0
2006-06-16 06:13:00,93.22,93.238,93.22,93.238,21400000.0
2006-06-16 06:14:00,93.242,93.258,93.239,93.239,127699998.0
2006-06-16 06:15:00,93.227,93.252,93.226,93.239,204399997.0
2006-06-16 06:16:00,93.232,93.257,93.227,93.227,260899999.0
2006-06-16 06:17:00,93.22,93.25,93.22,93.25,289300002.0
2006-06-16 06:18:00,93.255,93.257,93.234,93.24,118600000.0
2006-06-16 06:19:00,93.236,93.256,93.235,93.253,235999994.0
2006-06-16 06:20:00,93.256,93.256,93.245,93.245,75000001.0
2006-06-16 06:21:00,93.245,93.245,93.222,93.222,51400000.0
2006-06-16 06:22:00,93.249,93.251,93.235,93.235,76799999.0
2006-06-16 06:23:00,93.259,93.264,93.246,93.25,111300002.0
2006-06-16 06:24:00,93.262,93.262,93.244,93.244,18100000.0
2006-06-16 06:25:00,93.236,93.273,93.236,93.259,150500000.0
2006-06-16 06:26:00,93.24,93.254,93.24,93.254,84200000.0
2006-06-16 06:27:00,93.245,93.251,93.227,93.243,255299999.0
2006-06-16 06:28:00,93.223,93.237,93.202,93.225,251000002.0
2006-06-16 06:29:00,93.235,93.235,93.22,93.22,33800000.0
2006-06-16 06:30:00,93.232,93.238,93.212,93.225,165299998.0
2006-06-16 06:31:00,93.221,93.233,93.21,93.233,194199997.0
2006-06-16 06:32:00,93.218,93.239,93.216,93.239,142599997.0
2006-06-16 06:33:00,93.225,93.237,93.205,93.223,293599994.0
2006-06-16 06:34:00,93.237,93.24,93.218,93.238,306500001.0
2006-06-16 06:35:00,93.226,93.239,93.202,93.232,107999999.0
2006-06-16 06:36:00,93.228,93.245,93.216,93.225,266499997.0
2006-06-16 06:37:00,93.254,93.264,93.242,93.246,94300000.0
2006-06-16 06:38:00,93.282,93.282,93.244,93.262,76700002.0
2006-06-16 06:39:00,93.256,93.269,93.248,93.265,144399999.0
2006-06-16 06:40:00,93.263,93.27,93.248,93.258,273499999.0
2006-06-16 06:41:00,93.255,93.277,93.254,93.271,235399999.0
2006-06-16 06:42:00,93.273,93.277,93.244,93.249,143699999.0
2006-06-16 06:43:00,93.274,93.279,93.254,93.254,148600002.0
2006-06-16 06:44:00,93.241,93.275,93.241,93.256,110900003.0
2006-06-16 06:45:00,93.26,93.27,93.241,93.259,175000001.0
2006-06-16 06:46:00,93.26,93.273,93.251,93.265,270400001.0
2006-06-16 06:47:00,93.267,93.282,93.253,93.257,256399998.0
2006-06-16 06:48:00,93.27,93.282,93.258,93.282,109399997.0
2006-06-16 06:49:00,93.273,93.275,93.248,93.248,186799999.0
2006-06-16 06:50:00,93.256,93.271,93.256,93.271,69199998.0
2006-06-16 06:51:00,93.25,93.267,93.247,93.264,211599997.0
2006-06-16 06:52:00,93.255,93.262,93.225,93.238,244999998.0
2006-06-16 06:53:00,93.253,93.263,93.234,93.255,126999998.0
2006-06-16 06:54:00,93.248,93.262,93.236,93.245,207699999.0
2006-06-16 06:55:00,93.251,93.265,93.236,93.26,249800000.0
2006-06-16 06:56:00,93.248,93.269,93.238,93.264,210000001.0
2006-06-16 06:57:00,93.267,93.267,93.247,93.252,97399999.0
2006-06-16 06:58:00,93.27,93.275,93.243,93.267,323199995.0
2006-06-16 06:59:00,93.251,93.275,93.251,93.27,245099999.0
2006-06-16 07:00:00,93.265,93.265,93.241,93.241,227600001.0
2006-06-16 07:01:00,93.27,93.27,93.25,93.259,220500000.0
2006-06-16 07:02:00,93.264,93.264,93.242,93.244,252199999.0
2006-06-16 07:03:00,93.247,93.265,93.238,93.259,214800000.0
2006-06-16 07:04:00,93.255,93.267,93.242,93.254,173299999.0
2006-06-16 07:05:00,93.265,93.265,93.244,93.249,293799997.0
2006-06-16 07:06:00,93.243,93.274,93.241,93.255,333500001.0
2006-06-16 07:07:00,93.278,93.278,93.255,93.255,89899998.0
2006-06-16 07:08:00,93.246,93.265,93.241,93.26,142100000.0
2006-06-16 07:09:00,93.262,93.275,93.262,93.275,117200001.0
2006-06-16 07:10:00,93.258,93.27,93.251,93.265,72200000.0
2006-06-16 07:11:00,93.278,93.278,93.248,93.248,158799999.0
2006-06-16 07:12:00,93.266,93.278,93.252,93.255,159899996.0
2006-06-16 07:13:00,93.278,93.279,93.249,93.262,246299998.0
2006-06-16 07:14:00,93.267,93.276,93.253,93.255,463699992.0
2006-06-16 07:15:00,93.266,93.278,93.256,93.278,158700003.0
2006-06-16 07:16:00,93.269,93.28,93.249,93.267,304099997.0
2006-06-16 07:17:00,93.273,93.28,93.255,93.262,312700001.0
2006-06-16 07:18:00,93.258,93.276,93.256,93.272,183899999.0
2006-06-16 07:19:00,93.272,93.275,93.25,93.25,156599999.0
2006-06-16 07:20:00,93.265,93.27,93.25,93.252,163800000.0
2006-06-16 07:21:00,93.27,93.27,93.252,93.252,50000000.0
2006-06-16 07:22:00,93.248,93.265,93.242,93.26,34100001.0
2006-06-16 07:23:00,93.273,93.278,93.252,93.274,204399999.0
2006-06-16 07:24:00,93.258,93.286,93.255,93.286,191199995.0
2006-06-16 07:25:00,93.285,93.285,93.263,93.263,212400000.0
2006-06-16 07:26:00,93.265,93.28,93.242,93.28,255400000.0
2006-06-16 07:27:00,93.275,93.287,93.256,93.268,260699999.0
2006-06-16 07:28:00,93.279,93.286,93.261,93.27,215199999.0
2006-06-16 07:29:00,93.274,93.29,93.257,93.282,190999998.0
2006-06-16 07:30:00,93.284,93.297,93.273,93.286,147000002.0
2006-06-16 07:31:00,93.284,93.298,93.268,93.268,170100000.0
2006-06-16 07:32:00,93.288,93.3,93.281,93.295,187700000.0
2006-06-16 07:33:00,93.27,93.298,93.248,93.298,140200000.0
2006-06-16 07:34:00,93.271,93.3,93.271,93.293,178099997.0
2006-06-16 07:35:00,93.28,93.3,93.277,93.298,383999999.0
2006-06-16 07:36:00,93.298,93.308,93.283,93.3,129899999.0
2006-06-16 07:37:00,93.302,93.307,93.282,93.293,241099999.0
2006-06-16 07:38:00,93.286,93.304,93.283,93.296,156300000.0
2006-06-16 07:39:00,93.293,93.305,93.276,93.279,360300003.0
2006-06-16 07:40:00,93.281,93.306,93.274,93.306,239000000.0
2006-06-16 07:41:00,93.301,93.311,93.278,93.298,229999992.0
2006-06-16 07:42:00,93.287,93.314,93.284,93.302,308700000.0
2006-06-16 07:43:00,93.283,93.306,93.283,93.301,305900002.0
2006-06-16 07:44:00,93.292,93.302,93.268,93.29,128399998.0
2006-06-16 07:45:00,93.282,93.297,93.262,93.268,270600002.0
2006-06-16 07:46:00,93.272,93.302,93.269,93.275,178500002.0
2006-06-16 07:47:00,93.295,93.3,93.28,93.289,55500000.0
2006-06-16 07:48:00,93.292,93.292,93.276,93.276,126599998.0
2006-06-16 07:49:00,93.277,93.299,93.276,93.294,264799996.0
2006-06-16 07:50:00,93.283,93.302,93.276,93.297,152899999.0
2006-06-16 07:51:00,93.293,93.306,93.282,93.297,133099999.0
2006-06-16 07:52:00,93.268,93.294,93.268,93.294,212699998.0
2006-06-16 07:53:00,93.293,93.321,93.274,93.294,280700003.0
2006-06-16 07:54:00,93.318,93.32,93.299,93.32,182499996.0
2006-06-16 07:55:00,93.312,93.325,93.294,93.296,233000002.0
2006-06-16 07:56:00,93.315,93.339,93.306,93.334,171099999.0
2006-06-16 07:57:00,93.33,93.348,93.312,93.321,161399999.0
2006-06-16 07:58:00,93.314,93.34,93.314,93.329,102000002.0
2006-06-16 07:59:00,93.315,93.315,93.281,93.289,161700002.0
2006-06-16 08:00:00,93.287,93.317,93.287,93.303,401800001.0
2006-06-16 08:01:00,93.308,93.32,93.285,93.285,147100000.0
2006-06-16 08:02:00,93.312,93.316,93.297,93.3,153600003.0
2006-06-16 08:03:00,93.294,93.313,93.287,93.312,231899997.0
2006-06-16 08:04:00,93.317,93.32,93.296,93.307,239499998.0
2006-06-16 08:05:00,93.306,93.333,93.306,93.331,181800000.0
2006-06-16 08:06:00,93.333,93.34,93.315,93.324,158600002.0
2006-06-16 08:07:00,93.32,93.353,93.32,93.337,136699999.0
2006-06-16 08:08:00,93.329,93.362,93.329,93.357,217900001.0
2006-06-16 08:09:00,93.355,93.369,93.335,93.359,308200004.0
2006-06-16 08:10:00,93.334,93.348,93.321,93.321,86900001.0
2006-06-16 08:11:00,93.332,93.363,93.326,93.348,150699997.0
2006-06-16 08:12:00,93.32,93.355,93.315,93.329,166699999.0
2006-06-16 08:13:00,93.312,93.333,93.3,93.302,233499997.0
2006-06-16 08:14:00,93.332,93.332,93.297,93.297,316799999.0
2006-06-16 08:15:00,93.312,93.315,93.277,93.277,92400002.0
2006-06-16 08:16:00,93.304,93.304,93.271,93.271,64500001.0
2006-06-16 08:17:00,93.296,93.303,93.28,93.301,193299998.0
2006-06-16 08:18:00,93.294,93.307,93.276,93.287,201399998.0
2006-06-16 08:19:00,93.281,93.293,93.247,93.287,239299998.0
2006-06-16 08:20:00,93.281,93.298,93.266,93.268,244900000.0
2006-06-16 08:21:00,93.283,93.283,93.253,93.258,152000001.0
2006-06-16 08:22:00,93.254,93.283,93.254,93.277,151199998.0
2006-06-16 08:23:00,93.276,93.281,93.252,93.252,214200001.0
2006-06-16 08:24:00,93.26,93.278,93.234,93.252,358000001.0
2006-06-16 08:25:00,93.253,93.263,93.231,93.231,226100002.0
2006-06-16 08:26:00,93.253,93.279,93.23,93.253,110800000.0
2006-06-16 08:27:00,93.237,93.272,93.237,93.272,346300002.0
2006-06-16 08:28:00,93.238,93.264,93.238,93.26,300100001.0
2006-06-16 08:29:00,93.243,93.265,93.228,93.24,303200003.0
2006-06-16 08:30:00,93.233,93.245,93.218,93.231,184700000.0
2006-06-16 08:31:00,93.23,93.252,93.226,93.228,179799997.0
2006-06-16 08:32:00,93.224,93.251,93.221,93.244,329100000.0
2006-06-16 08:33:00,93.223,93.24,93.212,93.229,123499999.0
2006-06-16 08:34:00,93.217,93.241,93.211,93.241,157400000.0
2006-06-16 08:35:00,93.229,93.27,93.228,93.27,146900001.0
2006-06-16 08:36:00,93.262,93.265,93.24,93.242,322899997.0
2006-06-16 08:37:00,93.258,93.269,93.238,93.242,253399998.0
2006-06-16 08:38:00,93.235,93.259,93.231,93.259,131300000.0
2006-06-16 08:39:00,93.245,93.248,93.216,93.227,265100001.0
2006-06-16 08:40:00,93.236,93.251,93.228,93.24,180199999.0
2006-06-16 08:41:00,93.224,93.243,93.223,93.236,167899997.0
2006-06-16 08:42:00,93.231,93.252,93.231,93.25,275299996.0
2006-06-16 08:43:00,93.245,93.256,93.229,93.243,285299993.0
2006-06-16 08:44:00,93.263,93.268,93.232,93.232,274000002.0
2006-06-16 08:45:00,93.257,93.257,93.227,93.233,249699997.0
2006-06-16 08:46:00,93.237,93.24,93.211,93.211,146799998.0
2006-06-16 08:47:00,93.221,93.246,93.21,93.226,321399998.0
2006-06-16 08:48:00,93.223,93.25,93.219,93.242,241000003.0
2006-06-16 08:49:00,93.225,93.25,93.225,93.25,202599999.0
2006-06-16 08:50:00,93.212,93.249,93.212,93.244,150499999.0
2006-06-16 08:51:00,93.244,93.263,93.22,93.22,198400003.0
2006-06-16 08:52:00,93.287,93.306,93.271,93.3,174999999.0
2006-06-16 08:53:00,93.311,93.327,93.294,93.327,152899997.0
2006-06-16 08:54:00,93.304,93.331,93.303,93.322,226800000.0
2006-06-16 08:55:00,93.309,93.312,93.285,93.29,133499999.0
2006-06-16 08:56:00,93.306,93.306,93.262,93.262,229100000.0
2006-06-16 08:57:00,93.278,93.301,93.262,93.274,298499998.0
2006-06-16 08:58:00,93.248,93.263,93.232,93.253,237100002.0
2006-06-16 08:59:00,93.247,93.252,93.225,93.234,133800002.0
2006-06-16 09:00:00,93.262,93.295,93.26,93.285,290199995.0
2006-06-16 09:01:00,93.27,93.294,93.26,93.269,153699999.0
2006-06-16 09:02:00,93.28,93.298,93.27,93.298,340999998.0
2006-06-16 09:03:00,93.28,93.295,93.262,93.285,237200001.0
2006-06-16 09:04:00,93.264,93.293,93.264,93.272,318599999.0
2006-06-16 09:05:00,93.279,93.284,93.244,93.254,268099997.0
2006-06-16 09:06:00,93.262,93.279,93.251,93.276,433800004.0
2006-06-16 09:07:00,93.268,93.294,93.263,93.281,226600000.0
2006-06-16 09:08:00,93.273,93.298,93.252,93.27,301599999.0
2006-06-16 09:09:00,93.282,93.309,93.281,93.307,280800004.0
2006-06-16 09:10:00,93.298,93.316,93.286,93.294,264699992.0
2006-06-16 09:11:00,93.307,93.317,93.286,93.288,210699998.0
2006-06-16 09:12:00,93.278,93.278,93.248,93.266,232499998.0
2006-06-16 09:13:00,93.257,93.279,93.257,93.269,173799999.0
2006-06-16 09:14:00,93.262,93.268,93.238,93.25,221399997.0
2006-06-16 09:15:00,93.272,93.281,93.253,93.253,193699998.0
2006-06-16 09:16:00,93.262,93.282,93.259,93.276,241200001.0
2006-06-16 09:17:00,93.275,93.278,93.251,93.26,296699998.0
2006-06-16 09:18:00,93.25,93.27,93.25,93.27,39600001.0
2006-06-16 09:19:00,93.271,93.282,93.256,93.262,193000005.0
2006-06-16 09:20:00,93.282,93.288,93.263,93.27,343099994.0
2006-06-16 09:21:00,93.266,93.283,93.26,93.275,155100003.0
2006-06-16 09:22:00,93.275,93.306,93.261,93.291,276899997.0
2006-06-16 09:23:00,93.302,93.302,93.281,93.281,283400004.0
2006-06-16 09:24:00,93.305,93.315,93.294,93.306,160400002.0
2006-06-16 09:25:00,93.294,93.324,93.288,93.323,408099995.0
2006-06-16 09:26:00,93.322,93.338,93.301,93.315,264000001.0
2006-06-16 09:27:00,93.329,93.345,93.319,93.32,290099997.0
2006-06-16 09:28:00,93.32,93.343,93.316,93.343,354899997.0
2006-06-16 09:29:00,93.331,93.361,93.331,93.347,219799999.0
2006-06-16 09:30:00,93.367,93.367,93.336,93.344,190099999.0
2006-06-16 09:31:00,93.347,93.362,93.339,93.362,245800004.0
2006-06-16 09:32:00,93.344,93.371,93.344,93.37,164800000.0
2006-06-16 09:33:00,93.371,93.371,93.343,93.344,269999999.0
2006-06-16 09:34:00,93.346,93.35,93.327,93.332,216799999.0
2006-06-16 09:35:00,93.314,93.338,93.307,93.319,231499999.0
2006-06-16 09:36:00,93.319,93.322,93.293,93.293,219099992.0
2006-06-16 09:37:00,93.301,93.33,93.301,93.33,270799997.0
2006-06-16 09:38:00,93.315,93.345,93.305,93.345,286399997.0
2006-06-16 09:39:00,93.342,93.352,93.327,93.335,258599997.0
2006-06-16 09:40:00,93.349,93.36,93.34,93.342,194400000.0
2006-06-16 09:41:00,93.357,93.369,93.335,93.354,244200002.0
2006-06-16 09:42:00,93.36,93.374,93.339,93.372,241400001.0
2006-06-16 09:43:00,93.363,93.388,93.363,93.388,25400000.0
2006-06-16 09:44:00,93.373,93.388,93.359,93.374,167799998.0
2006-06-16 09:45:00,93.378,93.387,93.357,93.357,159699997.0
2006-06-16 09:46:00,93.362,93.379,93.359,93.36,201899997.0
2006-06-16 09:47:00,93.355,93.382,93.355,93.373,246400000.0
2006-06-16 09:48:00,93.358,93.382,93.356,93.382,269500000.0
2006-06-16 09:49:00,93.362,93.377,93.357,93.357,211000002.0
2006-06-16 09:50:00,93.361,93.388,93.36,93.383,225400002.0
2006-06-16 09:51:00,93.384,93.388,93.358,93.378,225900001.0
2006-06-16 09:52:00,93.37,93.395,93.37,93.392,214000003.0
2006-06-16 09:53:00,93.378,93.385,93.351,93.351,289099999.0
2006-06-16 09:54:00,93.348,93.372,93.343,93.366,319799994.0
2006-06-16 09:55:00,93.361,93.374,93.346,93.347,254400003.0
2006-06-16 09:56:00,93.358,93.377,93.346,93.365,227799994.0
2006-06-16 09:57:00,93.36,93.391,93.359,93.391,230499995.0
2006-06-16 09:58:00,93.376,93.406,93.367,93.367,97399997.0
2006-06-16 09:59:00,93.394,93.425,93.378,93.392,124399999.0
2006-06-16 10:00:00,93.394,93.412,93.391,93.391,221000000.0
2006-06-16 10:01:00,93.405,93.416,93.364,93.387,198699998.0
2006-06-16 10:02:00,93.38,93.404,93.378,93.381,207699999.0
2006-06-16 10:03:00,93.387,93.401,93.374,93.374,146300002.0
2006-06-16 10:04:00,93.365,93.388,93.358,93.378,183700002.0
2006-06-16 10:05:00,93.385,93.398,93.357,93.357,187400001.0
2006-06-16 10:06:00,93.364,93.384,93.354,93.369,146599998.0
2006-06-16 10:07:00,93.376,93.379,93.353,93.361,279399998.0
2006-06-16 10:08:00,93.351,93.386,93.351,93.384,240900001.0
2006-06-16 10:09:00,93.383,93.412,93.383,93.412,174600000.0
2006-06-16 10:10:00,93.414,93.423,93.375,93.395,229099999.0
2006-06-16 10:11:00,93.397,93.403,93.382,93.387,135800001.0
2006-06-16 10:12:00,93.392,93.418,93.383,93.388,189500000.0
2006-06-16 10:13:00,93.428,93.436,93.408,93.422,276399997.0
2006-06-16 10:14:00,93.438,93.44,93.409,93.416,225299995.0
2006-06-16 10:15:00,93.42,93.422,93.397,93.4,323599998.0
2006-06-16 10:16:00,93.408,93.414,93.384,93.4,186800001.0
2006-06-16 10:17:00,93.392,93.426,93.392,93.394,298300000.0
2006-06-16 10:18:00,93.409,93.441,93.409,93.44,225400000.0
2006-06-16 10:19:00,93.42,93.445,93.42,93.437,327299998.0
2006-06-16 10:20:00,93.428,93.444,93.409,93.441,273900005.0
2006-06-16 10:21:00,93.437,93.452,93.424,93.433,310300002.0
2006-06-16 10:22:00,93.421,93.426,93.394,93.402,229199998.0
2006-06-16 10:23:00,93.374,93.405,93.37,93.381,146499998.0
2006-06-16 10:24:00,93.362,93.372,93.336,93.357,124499998.0
2006-06-16 10:25:00,93.372,93.372,93.352,93.352,150499999.0
2006-06-16 10:26:00,93.356,93.356,93.328,93.331,214099998.0
2006-06-16 10:27:00,93.357,93.368,93.344,93.348,89699999.0
2006-06-16 10:28:00,93.338,93.362,93.333,93.339,189399997.0
2006-06-16 10:29:00,93.338,93.366,93.338,93.355,223200002.0
2006-06-16 10:30:00,93.349,93.349,93.319,93.319,129899999.0
2006-06-16 10:31:00,93.341,93.357,93.319,93.339,272600002.0
2006-06-16 10:32:00,93.354,93.354,93.324,93.324,174600003.0
2006-06-16 10:33:00,93.353,93.354,93.327,93.327,166099999.0
2006-06-16 10:34:00,93.325,93.342,93.314,93.339,144100001.0
2006-06-16 10:35:00,93.347,93.347,93.319,93.32,229000002.0
2006-06-16 10:36:00,93.327,93.355,93.321,93.346,353699995.0
2006-06-16 10:37:00,93.339,93.357,93.317,93.344,245199997.0
2006-06-16 10:38:00,93.347,93.347,93.317,93.329,157399998.0
2006-06-16 10:39:00,93.328,93.328,93.295,93.295,92799998.0
2006-06-16 10:40:00,93.3,93.313,93.281,93.294,247300003.0
2006-06-16 10:41:00,93.297,93.338,93.292,93.338,209099999.0
2006-06-16 10:42:00,93.32,93.341,93.317,93.332,151900001.0
2006-06-16 10:43:00,93.322,93.323,93.291,93.306,284600001.0
2006-06-16 10:44:00,93.323,93.337,93.302,93.319,314700004.0
2006-06-16 10:45:00,93.33,93.334,93.309,93.314,276400003.0
2006-06-16 10:46:00,93.299,93.32,93.294,93.317,275500000.0
2006-06-16 10:47:00,93.317,93.317,93.29,93.304,251399994.0
2006-06-16 10:48:00,93.286,93.303,93.263,93.285,141099998.0
2006-06-16 10:49:00,93.286,93.3,93.27,93.295,282899999.0
2006-06-16 10:50:00,93.3,93.308,93.283,93.298,121899997.0
2006-06-16 10:51:00,93.294,93.3,93.28,93.286,182600000.0
2006-06-16 10:52:00,93.264,93.292,93.264,93.286,109599998.0
2006-06-16 10:53:00,93.279,93.298,93.264,93.298,206100001.0
2006-06-16 10:54:00,93.308,93.319,93.27,93.3,181999998.0
2006-06-16 10:55:00,93.316,93.336,93.301,93.321,248799997.0
2006-06-16 10:56:00,93.334,93.337,93.303,93.321,251600006.0
2006-06-16 10:57:00,93.318,93.342,93.317,93.342,88200000.0
2006-06-16 10:58:00,93.318,93.352,93.311,93.35,277799997.0
2006-06-16 10:59:00,93.36,93.38,93.347,93.356,170900000.0
2006-06-16 11:00:00,93.367,93.39,93.357,93.375,208100000.0
2006-06-16 11:01:00,93.388,93.406,93.379,93.398,213900000.0
2006-06-16 11:02:00,93.385,93.41,93.385,93.405,237700000.0
2006-06-16 11:03:00,93.398,93.413,93.378,93.396,105800000.0
2006-06-16 11:04:00,93.388,93.411,93.381,93.411,112900000.0
2006-06-16 11:05:00,93.415,93.43,93.399,93.402,359299999.0
2006-06-16 11:06:00,93.425,93.431,93.391,93.394,122899999.0
2006-06-16 11:07:00,93.412,93.414,93.39,93.403,224900000.0
2006-06-16 11:08:00,93.377,93.404,93.375,93.399,131099998.0
2006-06-16 11:09:00,93.41,93.423,93.397,93.398,186900002.0
2006-06-16 11:10:00,93.395,93.419,93.389,93.403,181199998.0
2006-06-16 11:11:00,93.384,93.421,93.384,93.418,452499999.0
2006-06-16 11:12:00,93.425,93.436,93.41,93.427,336900002.0
2006-06-16 11:13:00,93.423,93.43,93.407,93.411,135399999.0
2006-06-16 11:14:00,93.409,93.421,93.391,93.406,370599997.0
2006-06-16 11:15:00,93.388,93.416,93.388,93.407,271700001.0
2006-06-16 11:16:00,93.408,93.413,93.383,93.396,146299998.0
2006-06-16 11:17:00,93.418,93.437,93.403,93.424,188800000.0
2006-06-16 11:18:00,93.441,93.479,93.429,93.429,237800000.0
2006-06-16 11:19:00,93.418,93.445,93.418,93.423,181899999.0
2006-06-16 11:20:00,93.447,93.455,93.425,93.44,379999995.0
2006-06-16 11:21:00,93.449,93.455,93.429,93.439,241099997.0
2006-06-16 11:22:00,93.438,93.484,93.438,93.484,207699999.0
2006-06-16 11:23:00,93.47,93.498,93.47,93.496,117700000.0
2006-06-16 11:24:00,93.495,93.526,93.495,93.513,262399996.0
2006-06-16 11:25:00,93.512,93.531,93.487,93.495,281800003.0
2006-06-16 11:26:00,93.522,93.522,93.493,93.495,286599999.0
2006-06-16 11:27:00,93.493,93.512,93.482,93.503,275999998.0
2006-06-16 11:28:00,93.503,93.503,93.474,93.474,80399999.0
2006-06-16 11:29:00,93.498,93.508,93.476,93.489,269499995.0
2006-06-16 11:30:00,93.48,93.497,93.477,93.493,325400001.0
2006-06-16 11:31:00,93.508,93.522,93.495,93.495,201599999.0
2006-06-16 11:32:00,93.499,93.523,93.499,93.517,225500000.0
2006-06-16 11:33:00,93.494,93.52,93.481,93.506,400600005.0
2006-06-16 11:34:00,93.51,93.524,93.491,93.499,270599999.0
2006-06-16 11:35:00,93.508,93.521,93.495,93.505,184799997.0
2006-06-16 11:36:00,93.48,93.498,93.474,93.491,253800004.0
2006-06-16 11:37:00,93.49,93.502,93.474,93.484,248499999.0
2006-06-16 11:38:00,93.494,93.5,93.475,93.481,174399998.0
2006-06-16 11:39:00,93.494,93.5,93.476,93.486,232999995.0
2006-06-16 11:40:00,93.474,93.488,93.465,93.487,423599999.0
2006-06-16 11:41:00,93.474,93.486,93.454,93.481,335800002.0
2006-06-16 11:42:00,93.485,93.485,93.461,93.461,273300000.0
2006-06-16 11:43:00,93.477,93.49,93.461,93.461,198600002.0
2006-06-16 11:44:00,93.475,93.48,93.46,93.468,394499999.0
2006-06-16 11:45:00,93.477,93.487,93.463,93.478,198600002.0
2006-06-16 11:46:00,93.482,93.524,93.473,93.509,93299998.0
2006-06-16 11:47:00,93.522,93.522,93.493,93.501,220199999.0
2006-06-16 11:48:00,93.485,93.511,93.484,93.507,165100002.0
2006-06-16 11:49:00,93.475,93.505,93.475,93.497,328900001.0
2006-06-16 11:50:00,93.491,93.518,93.491,93.512,169600001.0
2006-06-16 11:51:00,93.501,93.527,93.499,93.515,181900001.0
2006-06-16 11:52:00,93.508,93.523,93.498,93.518,320999997.0
2006-06-16 11:53:00,93.515,93.515,93.477,93.49,250700003.0
2006-06-16 11:54:00,93.481,93.481,93.456,93.456,197800000.0
2006-06-16 11:55:00,93.454,93.481,93.454,93.48,307999996.0
2006-06-16 11:56:00,93.462,93.49,93.457,93.48,305200001.0
2006-06-16 11:57:00,93.463,93.484,93.453,93.467,228600001.0
2006-06-16 11:58:00,93.452,93.506,93.452,93.497,200099997.0
2006-06-16 11:59:00,93.49,93.49,93.456,93.461,371900000.0
2006-06-16 12:00:00,93.454,93.473,93.438,93.458,328600000.0
2006-06-16 12:01:00,93.442,93.466,93.442,93.463,149599999.0
2006-06-16 12:02:00,93.449,93.487,93.431,93.487,215999999.0
2006-06-16 12:03:00,93.485,93.494,93.47,93.476,246699999.0
2006-06-16 12:04:00,93.48,93.491,93.464,93.478,169399999.0
2006-06-16 12:05:00,93.486,93.493,93.471,93.473,222299999.0
2006-06-16 12:06:00,93.47,93.493,93.466,93.49,205100000.0
2006-06-16 12:07:00,93.472,93.5,93.472,93.5,335900001.0
2006-06-16 12:08:00,93.5,93.5,93.479,93.484,269500001.0
2006-06-16 12:09:00,93.496,93.508,93.473,93.473,199899997.0
2006-06-16 12:10:00,93.483,93.498,93.469,93.476,177000000.0
2006-06-16 12:11:00,93.484,93.502,93.475,93.497,220599999.0
2006-06-16 12:12:00,93.472,93.505,93.472,93.492,230899995.0
2006-06-16 12:13:00,93.486,93.497,93.466,93.487,263799998.0
2006-06-16 12:14:00,93.505,93.512,93.491,93.495,265499997.0
2006-06-16 12:15:00,93.485,93.51,93.471,93.51,246399998.0
2006-06-16 12:16:00,93.504,93.523,93.488,93.498,241499995.0
2006-06-16 12:17:00,93.504,93.526,93.493,93.51,177200000.0
2006-06-16 12:18:00,93.503,93.528,93.494,93.515,148800000.0
2006-06-16 12:19:00,93.527,93.544,93.514,93.519,284300001.0
2006-06-16 12:20:00,93.524,93.555,93.524,93.555,281600004.0
2006-06-16 12:21:00,93.539,93.573,93.531,93.569,453399994.0
2006-06-16 12:22:00,93.576,93.602,93.563,93.594,194600003.0
2006-06-16 12:23:00,93.597,93.597,93.564,93.585,161699999.0
2006-06-16 12:24:00,93.577,93.599,93.577,93.591,200300000.0
2006-06-16 12:25:00,93.584,93.604,93.568,93.573,179699996.0
2006-06-16 12:26:00,93.582,93.595,93.574,93.594,212300005.0
2006-06-16 12:27:00,93.557,93.575,93.542,93.557,197699998.0
2006-06-16 12:28:00,93.538,93.558,93.537,93.539,267199997.0
2006-06-16 12:29:00,93.556,93.558,93.533,93.546,325899999.0
2006-06-16 12:30:00,93.557,93.575,93.529,93.529,140100000.0
2006-06-16 12:31:00,93.547,93.573,93.534,93.549,268500002.0
2006-06-16 12:32:00,93.533,93.562,93.526,93.562,197299999.0
2006-06-16 12:33:00,93.541,93.579,93.541,93.579,195800002.0
2006-06-16 12:34:00,93.567,93.57,93.543,93.558,227499999.0
2006-06-16 12:35:00,93.553,93.575,93.533,93.556,182600002.0
2006-06-16 12:36:00,93.554,93.573,93.542,93.573,281799997.0
2006-06-16 12:37:00,93.555,93.575,93.546,93.568,164100000.0
2006-06-16 12:38:00,93.556,93.568,93.547,93.568,200099999.0
2006-06-16 12:39:00,93.56,93.572,93.549,93.559,234699997.0
2006-06-16 12:40:00,93.567,93.579,93.552,93.552,260300001.0
2006-06-16 12:41:00,93.553,93.562,93.538,93.549,305199999.0
2006-06-16 12:42:00,93.544,93.567,93.537,93.55,201299999.0
2006-06-16 12:43:00,93.551,93.565,93.535,93.539,271300002.0
2006-06-16 12:44:00,93.544,93.561,93.538,93.545,307799997.0
2006-06-16 12:45:00,93.553,93.566,93.533,93.542,297099999.0
2006-06-16 12:46:00,93.553,93.57,93.537,93.544,344300004.0
2006-06-16 12:47:00,93.542,93.568,93.542,93.558,321400000.0
2006-06-16 12:48:00,93.548,93.567,93.546,93.564,267299999.0
2006-06-16 12:49:00,93.568,93.568,93.547,93.563,235099995.0
2006-06-16 12:50:00,93.567,93.567,93.532,93.546,209899997.0
2006-06-16 12:51:00,93.548,93.566,93.54,93.549,297800001.0
2006-06-16 12:52:00,93.541,93.543,93.522,93.531,256699995.0
2006-06-16 12:53:00,93.511,93.531,93.463,93.499,108099999.0
2006-06-16 12:54:00,93.511,93.531,93.498,93.522,171500002.0
2006-06-16 12:55:00,93.504,93.506,93.48,93.49,40400000.0
2006-06-16 12:56:00,93.463,93.503,93.463,93.502,132399999.0
2006-06-16 12:57:00,93.491,93.517,93.48,93.517,207599998.0
2006-06-16 12:58:00,93.488,93.513,93.486,93.502,314700003.0
2006-06-16 12:59:00,93.488,93.514,93.466,93.489,299200002.0
2006-06-16 13:00:00,93.466,93.494,93.461,93.482,325499997.0
2006-06-16 13:01:00,93.463,93.481,93.454,93.478,157000002.0
2006-06-16 13:02:00,93.47,93.49,93.466,93.485,291200000.0
2006-06-16 13:03:00,93.485,93.49,93.471,93.471,131400001.0
2006-06-16 13:04:00,93.469,93.488,93.465,93.486,247499997.0
2006-06-16 13:05:00,93.487,93.491,93.46,93.472,290499998.0
2006-06-16 13:06:00,93.481,93.489,93.459,93.459,211099999.0
2006-06-16 13:07:00,93.468,93.48,93.445,93.445,247299997.0
2006-06-16 13:08:00,93.456,93.475,93.454,93.458,233900003.0
2006-06-16 13:09:00,93.446,93.465,93.437,93.462,163100001.0
2006-06-16 13:10:00,93.449,93.469,93.444,93.465,195799999.0
2006-06-16 13:11:00,93.453,93.474,93.445,93.456,253100001.0
2006-06-16 13:12:00,93.465,93.485,93.452,93.47,325400000.0
2006-06-16 13:13:00,93.462,93.49,93.459,93.49,254300001.0
2006-06-16 13:14:00,93.48,93.511,93.48,93.495,278100000.0
2006-06-16 13:15:00,93.493,93.502,93.466,93.466,254900003.0
2006-06-16 13:16:00,93.491,93.495,93.471,93.479,174400000.0
2006-06-16 13:17:00,93.483,93.509,93.456,93.487,236000000.0
2006-06-16 13:18:00,93.494,93.51,93.493,93.508,156000001.0
2006-06-16 13:19:00,93.49,93.512,93.476,93.488,194599999.0
2006-06-16 13:20:00,93.486,93.494,93.466,93.486,346099998.0
2006-06-16 13:21:00,93.467,93.487,93.462,93.481,189200003.0
2006-06-16 13:22:00,93.484,93.494,93.47,93.472,210100000.0
2006-06-16 13:23:00,93.47,93.49,93.47,93.483,213700002.0
2006-06-16 13:24:00,93.48,93.493,93.475,93.486,308799997.0
2006-06-16 13:25:00,93.482,93.482,93.447,93.462,261099998.0
2006-06-16 13:26:00,93.484,93.484,93.447,93.46,317999999.0
2006-06-16 13:27:00,93.442,93.473,93.442,93.45,322800001.0
2006-06-16 13:28:00,93.46,93.474,93.442,93.463,319600003.0
2006-06-16 13:29:00,93.468,93.473,93.448,93.459,202000000.0
2006-06-16 13:30:00,93.462,93.462,93.42,93.427,203300002.0
2006-06-16 13:31:00,93.446,93.457,93.432,93.445,263499998.0
2006-06-16 13:32:00,93.436,93.474,93.436,93.468,165099999.0
2006-06-16 13:33:00,93.459,93.477,93.453,93.455,328100001.0
2006-06-16 13:34:00,93.45,93.472,93.442,93.451,275600004.0
2006-06-16 13:35:00,93.464,93.472,93.445,93.471,243100002.0
2006-06-16 13:36:00,93.455,93.474,93.446,93.447,286000001.0
2006-06-16 13:37:00,93.453,93.467,93.44,93.462,201899996.0
2006-06-16 13:38:00,93.46,93.478,93.448,93.473,140099999.0
2006-06-16 13:39:00,93.485,93.492,93.468,93.48,236799999.0
2006-06-16 13:40:00,93.489,93.498,93.477,93.481,164500000.0
2006-06-16 13:41:00,93.491,93.491,93.448,93.448,270399997.0
2006-06-16 13:42:00,93.444,93.462,93.435,93.448,332399999.0
2006-06-16 13:43:00,93.448,93.454,93.43,93.431,244800003.0
2006-06-16 13:44:00,93.45,93.472,93.45,93.467,157699999.0
2006-06-16 13:45:00,93.45,93.47,93.439,93.46,244699996.0
2006-06-16 13:46:00,93.458,93.462,93.438,93.438,131400000.0
2006-06-16 13:47:00,93.428,93.461,93.428,93.456,313300002.0
2006-06-16 13:48:00,93.44,93.452,93.421,93.43,274000003.0
2006-06-16 13:49:00,93.446,93.449,93.418,93.418,281200005.0
2006-06-16 13:50:00,93.426,93.437,93.411,93.421,323000001.0
2006-06-16 13:51:00,93.415,93.43,93.409,93.419,189000002.0
2006-06-16 13:52:00,93.406,93.441,93.406,93.435,287000002.0
2006-06-16 13:53:00,93.431,93.441,93.413,93.424,215900001.0
2006-06-16 13:54:00,93.418,93.435,93.408,93.429,226799997.0
2006-06-16 13:55:00,93.43,93.43,93.414,93.414,54000000.0
2006-06-16 13:56:00,93.43,93.43,93.411,93.419,121500000.0
2006-06-16 13:57:00,93.426,93.426,93.395,93.405,250299998.0
2006-06-16 13:58:00,93.425,93.429,93.402,93.405,252100001.0
2006-06-16 13:59:00,93.433,93.435,93.416,93.42,187099998.0
2006-06-16 14:00:00,93.421,93.437,93.406,93.423,246000001.0
2006-06-16 14:01:00,93.419,93.419,93.391,93.402,240900002.0
2006-06-16 14:02:00,93.387,93.413,93.379,93.385,232900002.0
2006-06-16 14:03:00,93.379,93.406,93.379,93.403,115300000.0
2006-06-16 14:04:00,93.39,93.405,93.362,93.381,334699999.0
2006-06-16 14:05:00,93.37,93.398,93.354,93.363,170200000.0
2006-06-16 14:06:00,93.354,93.389,93.354,93.386,159799998.0
2006-06-16 14:07:00,93.369,93.399,93.368,93.394,169299998.0
2006-06-16 14:08:00,93.383,93.403,93.377,93.382,179299999.0
2006-06-16 14:09:00,93.393,93.393,93.371,93.371,120799998.0
2006-06-16 14:10:00,93.38,93.386,93.344,93.37,137500001.0
2006-06-16 14:11:00,93.378,93.378,93.349,93.357,149600000.0
2006-06-16 14:12:00,93.389,93.417,93.382,93.397,258499996.0
2006-06-16 14:13:00,93.397,93.414,93.382,93.393,197600001.0
2006-06-16 14:14:00,93.376,93.394,93.372,93.373,233999998.0
2006-06-16 14:15:00,93.381,93.424,93.381,93.41,285600000.0
2006-06-16 14:16:00,93.405,93.421,93.39,93.403,126900000.0
2006-06-16 14:17:00,93.421,93.452,93.421,93.447,162199997.0
2006-06-16 14:18:00,93.439,93.455,93.424,93.446,176199998.0
2006-06-16 14:19:00,93.452,93.465,93.432,93.432,309700002.0
2006-06-16 14:20:00,93.453,93.454,93.42,93.433,287899999.0
2006-06-16 14:21:00,93.457,93.457,93.426,93.433,178700001.0
2006-06-16 14:22:00,93.436,93.436,93.415,93.42,161099999.0
2006-06-16 14:23:00,93.413,93.434,93.4,93.421,287700000.0
2006-06-16 14:24:00,93.416,93.438,93.407,93.428,136000000.0
2006-06-16 14:25:00,93.41,93.429,93.406,93.424,31800000.0
2006-06-16 14:26:00,93.415,93.425,93.381,93.404,204700001.0
2006-06-16 14:27:00,93.403,93.44,93.403,93.44,123400000.0
2006-06-16 14:28:00,93.432,93.455,93.429,93.455,134799999.0
2006-06-16 14:29:00,93.449,93.46,93.439,93.46,349299999.0
2006-06-16 14:30:00,93.441,93.441,93.352,93.354,233999999.0
2006-06-16 14:31:00,93.385,93.407,93.345,93.383,294399999.0
2006-06-16 14:32:00,93.373,93.393,93.352,93.363,238799997.0
2006-06-16 14:33:00,93.35,93.383,93.35,93.37,289099997.0
2006-06-16 14:34:00,93.362,93.4,93.362,93.389,242899997.0
2006-06-16 14:35:00,93.401,93.401,93.367,93.375,256500001.0
2006-06-16 14:36:00,93.364,93.399,93.364,93.389,275199999.0
2006-06-16 14:37:00,93.374,93.389,93.354,93.367,202600001.0
2006-06-16 14:38:00,93.339,93.357,93.324,93.327,185199999.0
2006-06-16 14:39:00,93.349,93.362,93.331,93.354,179700002.0
2006-06-16 14:40:00,93.366,93.366,93.347,93.347,53199999.0
2006-06-16 14:41:00,93.335,93.358,93.333,93.358,150800000.0
2006-06-16 14:42:00,93.349,93.373,93.344,93.353,280300000.0
2006-06-16 14:43:00,93.374,93.38,93.348,93.355,192800000.0
2006-06-16 14:44:00,93.355,93.384,93.349,93.384,191100001.0
2006-06-16 14:45:00,93.349,93.381,93.345,93.381,273799997.0
2006-06-16 14:46:00,93.356,93.405,93.356,93.405,142000002.0
2006-06-16 14:47:00,93.386,93.401,93.357,93.393,212300004.0
2006-06-16 14:48:00,93.387,93.395,93.368,93.389,239700002.0
2006-06-16 14:49:00,93.375,93.375,93.344,93.344,229399999.0
2006-06-16 14:50:00,93.343,93.361,93.333,93.348,397799999.0
2006-06-16 14:51:00,93.346,93.358,93.33,93.358,232000000.0
2006-06-16 14:52:00,93.354,93.38,93.352,93.362,280200000.0
2006-06-16 14:53:00,93.352,93.371,93.35,93.366,179400000.0
2006-06-16 14:54:00,93.335,93.355,93.319,93.33,321299999.0
2006-06-16 14:55:00,93.343,93.355,93.326,93.337,303300002.0
2006-06-16 14:56:00,93.342,93.355,93.33,93.345,107200000.0
2006-06-16 14:57:00,93.339,93.352,93.321,93.34,306100001.0
2006-06-16 14:58:00,93.352,93.365,93.339,93.347,119700000.0
2006-06-16 14:59:00,93.361,93.37,93.301,93.349,168499999.0
2006-06-16 15:00:00,93.361,93.379,93.355,93.379,182800000.0
2006-06-16 15:01:00,93.366,93.396,93.362,93.38,329599999.0
2006-06-16 15:02:00,93.378,93.396,93.371,93.375,223399994.0
2006-06-16 15:03:00,93.353,93.371,93.337,93.354,81899999.0
2006-06-16 15:04:00,93.33,93.35,93.329,93.35,162599998.0
2006-06-16 15:05:00,93.336,93.367,93.329,93.367,235900000.0
2006-06-16 15:06:00,93.361,93.361,93.336,93.344,279300003.0
2006-06-16 15:07:00,93.336,93.354,93.331,93.331,163099998.0
2006-06-16 15:08:00,93.347,93.355,93.329,93.336,318699999.0
2006-06-16 15:09:00,93.348,93.37,93.348,93.361,248500002.0
2006-06-16 15:10:00,93.367,93.367,93.342,93.342,127199995.0
2006-06-16 15:11:00,93.338,93.365,93.338,93.36,120300000.0
2006-06-16 15:12:00,93.359,93.361,93.335,93.349,135100000.0
2006-06-16 15:13:00,93.338,93.359,93.331,93.359,228499998.0
2006-06-16 15:14:00,93.355,93.355,93.314,93.324,283900000.0
2006-06-16 15:15:00,93.321,93.365,93.316,93.349,223400003.0
2006-06-16 15:16:00,93.344,93.36,93.328,93.337,203499998.0
2006-06-16 15:17:00,93.355,93.377,93.338,93.364,292200002.0
2006-06-16 15:18:00,93.357,93.378,93.356,93.371,284100001.0
2006-06-16 15:19:00,93.373,93.389,93.352,93.354,195299998.0
2006-06-16 15:20:00,93.356,93.388,93.349,93.371,238600000.0
2006-06-16 15:21:00,93.373,93.375,93.351,93.363,72399999.0
2006-06-16 15:22:00,93.355,93.357,93.284,93.335,124099999.0
2006-06-16 15:23:00,93.343,93.354,93.318,93.335,254799999.0
2006-06-16 15:24:00,93.33,93.343,93.302,93.314,230900002.0
2006-06-16 15:25:00,93.308,93.324,93.294,93.306,147700000.0
2006-06-16 15:26:00,93.29,93.299,93.274,93.279,209199997.0
2006-06-16 15:27:00,93.288,93.339,93.288,93.329,332800001.0
2006-06-16 15:28:00,93.325,93.349,93.32,93.349,206700001.0
2006-06-16 15:29:00,93.331,93.349,93.326,93.33,211099997.0
2006-06-16 15:30:00,93.353,93.354,93.335,93.339,169000003.0
2006-06-16 15:31:00,93.328,93.347,93.32,93.334,202299999.0
2006-06-16 15:32:00,93.335,93.335,93.294,93.294,79100001.0
2006-06-16 15:33:00,93.319,93.321,93.304,93.304,177799996.0
2006-06-16 15:34:00,93.327,93.355,93.326,93.355,274099998.0
2006-06-16 15:35:00,93.349,93.379,93.328,93.376,182400003.0
2006-06-16 15:36:00,93.363,93.39,93.363,93.377,235200001.0
2006-06-16 15:37:00,93.352,93.378,93.35,93.366,288300003.0
2006-06-16 15:38:00,93.355,93.381,93.338,93.357,278200004.0
2006-06-16 15:39:00,93.382,93.382,93.338,93.338,277499999.0
2006-06-16 15:40:00,93.353,93.38,93.353,93.363,257700001.0
2006-06-16 15:41:00,93.342,93.362,93.332,93.343,169599999.0
2006-06-16 15:42:00,93.326,93.353,93.321,93.33,174299997.0
2006-06-16 15:43:00,93.351,93.382,93.351,93.382,164699999.0
2006-06-16 15:44:00,93.371,93.393,93.342,93.378,192199996.0
2006-06-16 15:45:00,93.376,93.395,93.364,93.377,280899999.0
2006-06-16 15:46:00,93.377,93.377,93.36,93.36,125799997.0
2006-06-16 15:47:00,93.351,93.385,93.351,93.375,292400002.0
2006-06-16 15:48:00,93.36,93.38,93.36,93.375,223800004.0
2006-06-16 15:49:00,93.356,93.38,93.356,93.375,225799998.0
2006-06-16 15:50:00,93.373,93.375,93.356,93.36,120099998.0
2006-06-16 15:51:00,93.38,93.38,93.357,93.36,410999999.0
2006-06-16 15:52:00,93.376,93.385,93.353,93.375,301000000.0
2006-06-16 15:53:00,93.35,93.38,93.35,93.38,143099999.0
2006-06-16 15:54:00,93.355,93.375,93.331,93.36,231300000.0
2006-06-16 15:55:00,93.38,93.38,93.361,93.368,174899997.0
2006-06-16 15:56:00,93.364,93.38,93.341,93.373,127400001.0
2006-06-16 15:57:00,93.36,93.38,93.36,93.38,358999999.0
2006-06-16 15:58:00,93.36,93.375,93.36,93.375,64500001.0
2006-06-16 15:59:00,93.36,93.38,93.348,93.38,116499998.0
2006-06-16 16:00:00,93.37,93.38,93.35,93.367,218299997.0
2006-06-16 16:01:00,93.359,93.38,93.352,93.373,153000002.0
2006-06-16 16:02:00,93.359,93.375,93.352,93.375,181200004.0
2006-06-16 16:03:00,93.36,93.375,93.36,93.375,15700000.0
2006-06-16 16:04:00,93.357,93.38,93.354,93.372,232200001.0
2006-06-16 16:05:00,93.375,93.377,93.356,93.363,212000001.0
2006-06-16 16:06:00,93.36,93.36,93.301,93.304,261799999.0
2006-06-16 16:07:00,93.309,93.315,93.287,93.315,220300000.0
2006-06-16 16:08:00,93.309,93.31,93.289,93.292,145600001.0
2006-06-16 16:09:00,93.29,93.319,93.29,93.315,157500003.0
2006-06-16 16:10:00,93.298,93.327,93.297,93.299,427099997.0
2006-06-16 16:11:00,93.319,93.326,93.307,93.313,32499999.0
2006-06-16 16:12:00,93.33,93.341,93.315,93.332,280999998.0
2006-06-16 16:13:00,93.327,93.334,93.27,93.32,257900002.0
2006-06-16 16:14:00,93.319,93.338,93.298,93.323,199600003.0
2006-06-16 16:15:00,93.32,93.34,93.308,93.335,309500001.0
2006-06-16 16:16:00,93.328,93.342,93.309,93.329,181100001.0
2006-06-16 16:17:00,93.334,93.348,93.303,93.303,229600001.0
2006-06-16 16:18:00,93.336,93.336,93.284,93.284,186999997.0
2006-06-16 16:19:00,93.307,93.321,93.291,93.291,201700002.0
2006-06-16 16:20:00,93.297,93.308,93.279,93.293,263800003.0
2006-06-16 16:21:00,93.294,93.31,93.29,93.309,246499996.0
2006-06-16 16:22:00,93.307,93.316,93.289,93.304,166999998.0
2006-06-16 16:23:00,93.306,93.316,93.28,93.287,263599999.0
2006-06-16 16:24:00,93.288,93.312,93.279,93.312,245000005.0
2006-06-16 16:25:00,93.312,93.312,93.278,93.295,239500001.0
2006-06-16 16:26:00,93.304,93.307,93.276,93.307,233000000.0
2006-06-16 16:27:00,93.298,93.311,93.29,93.302,195899998.0
2006-06-16 16:28:00,93.311,93.321,93.298,93.303,222799996.0
2006-06-16 16:29:00,93.293,93.325,93.284,93.304,224899998.0
2006-06-16 16:30:00,93.312,93.322,93.295,93.317,286300004.0
2006-06-16 16:31:00,93.299,93.318,93.285,93.312,222099997.0
2006-06-16 16:32:00,93.305,93.315,93.285,93.285,260299999.0
2006-06-16 16:33:00,93.322,93.331,93.299,93.325,313599999.0
2006-06-16 16:34:00,93.297,93.324,93.297,93.324,60600000.0
2006-06-16 16:35:00,93.32,93.341,93.319,93.335,335499997.0
2006-06-16 16:36:00,93.331,93.354,93.323,93.343,364199998.0
2006-06-16 16:37:00,93.33,93.357,93.328,93.345,365200000.0
2006-06-16 16:38:00,93.344,93.353,93.32,93.32,239499997.0
2006-06-16 16:39:00,93.317,93.326,93.297,93.304,184599998.0
2006-06-16 16:40:00,93.312,93.324,93.298,93.3,228900004.0
2006-06-16 16:41:00,93.318,93.318,93.297,93.297,241500003.0
2006-06-16 16:42:00,93.308,93.32,93.288,93.307,350200002.0
2006-06-16 16:43:00,93.29,93.327,93.29,93.323,392499995.0
2006-06-16 16:44:00,93.326,93.336,93.315,93.315,195800001.0
2006-06-16 16:45:00,93.31,93.328,93.301,93.315,208600003.0
2006-06-16 16:46:00,93.325,93.329,93.296,93.31,313000000.0
2006-06-16 16:47:00,93.338,93.345,93.321,93.321,238500002.0
2006-06-16 16:48:00,93.348,93.361,93.333,93.336,253099997.0
2006-06-16 16:49:00,93.339,93.358,93.32,93.341,216300002.0
2006-06-16 16:50:00,93.338,93.362,93.338,93.349,189199996.0
2006-06-16 16:51:00,93.361,93.374,93.344,93.351,277800000.0
2006-06-16 16:52:00,93.32,93.351,93.316,93.333,262600001.0
2006-06-16 16:53:00,93.326,93.326,93.29,93.29,225599998.0
2006-06-16 16:54:00,93.303,93.324,93.288,93.316,273799998.0
2006-06-16 16:55:00,93.306,93.311,93.271,93.271,253099997.0
2006-06-16 16:56:00,93.312,93.315,93.289,93.289,104500000.0
2006-06-16 16:57:00,93.323,93.325,93.302,93.311,294699998.0
2006-06-16 16:58:00,93.305,93.325,93.295,93.314,176100000.0
2006-06-16 16:59:00,93.282,93.309,93.271,93.284,235899995.0
2006-06-16 17:00:00,93.279,93.281,93.249,93.249,102400000.0
2006-06-16 17:01:00,93.265,93.271,93.24,93.25,264099999.0
2006-06-16 17:02:00,93.262,93.265,93.24,93.24,211899998.0
2006-06-16 17:03:00,93.242,93.261,93.232,93.236,172699997.0
2006-06-16 17:04:00,93.247,93.247,93.217,93.217,198099997.0
2006-06-16 17:05:00,93.226,93.239,93.206,93.232,281599998.0
2006-06-16 17:06:00,93.215,93.234,93.211,93.211,183999998.0
2006-06-16 17:07:00,93.223,93.238,93.22,93.234,143199997.0
2006-06-16 17:08:00,93.225,93.243,93.215,93.235,269500003.0
2006-06-16 17:09:00,93.222,93.263,93.222,93.263,184699997.0
2006-06-16 17:10:00,93.257,93.259,93.233,93.24,300099998.0
2006-06-16 17:11:00,93.258,93.263,93.234,93.243,180600000.0
2006-06-16 17:12:00,93.273,93.277,93.259,93.261,18700000.0
2006-06-16 17:13:00,93.289,93.305,93.262,93.29,229399999.0
2006-06-16 17:14:00,93.295,93.318,93.288,93.31,438199994.0
2006-06-16 17:15:00,93.284,93.306,93.282,93.297,224999999.0
2006-06-16 17:16:00,93.287,93.323,93.287,93.323,169400000.0
2006-06-16 17:17:00,93.319,93.352,93.317,93.345,219299999.0
2006-06-16 17:18:00,93.348,93.358,93.335,93.346,127799999.0
2006-06-16 17:19:00,93.352,93.37,93.342,93.342,222499999.0
2006-06-16 17:20:00,93.36,93.367,93.339,93.339,351499999.0
2006-06-16 17:21:00,93.358,93.358,93.328,93.328,201399995.0
2006-06-16 17:22:00,93.346,93.359,93.332,93.352,127299997.0
2006-06-16 17:23:00,93.334,93.359,93.329,93.343,281499995.0
2006-06-16 17:24:00,93.357,93.36,93.326,93.344,235999999.0
2006-06-16 17:25:00,93.337,93.35,93.32,93.346,229200002.0
2006-06-16 17:26:00,93.334,93.353,93.326,93.347,283099998.0
2006-06-16 17:27:00,93.342,93.347,93.323,93.323,221699999.0
2006-06-16 17:28:00,93.334,93.351,93.312,93.326,145399997.0
2006-06-16 17:29:00,93.329,93.338,93.307,93.314,204799998.0
2006-06-16 17:30:00,93.304,93.331,93.304,93.319,281299997.0
2006-06-16 17:31:00,93.312,93.332,93.298,93.309,351499998.0
2006-06-16 17:32:00,93.319,93.319,93.273,93.316,293500003.0
2006-06-16 17:33:00,93.299,93.328,93.295,93.295,265799997.0
2006-06-16 17:34:00,93.311,93.328,93.301,93.317,283399996.0
2006-06-16 17:35:00,93.324,93.33,93.304,93.304,190900000.0
2006-06-16 17:36:00,93.324,93.339,93.315,93.328,186700001.0
2006-06-16 17:37:00,93.332,93.342,93.315,93.322,278100004.0
2006-06-16 17:38:00,93.334,93.35,93.333,93.35,169899997.0
2006-06-16 17:39:00,93.365,93.365,93.332,93.347,187899996.0
2006-06-16 17:40:00,93.324,93.366,93.324,93.366,156500002.0
2006-06-16 17:41:00,93.35,93.376,93.344,93.352,260099999.0
2006-06-16 17:42:00,93.349,93.375,93.349,93.373,213399997.0
2006-06-16 17:43:00,93.372,93.383,93.353,93.38,154799998.0
2006-06-16 17:44:00,93.376,93.383,93.36,93.382,207099997.0
2006-06-16 17:45:00,93.385,93.394,93.371,93.373,248899998.0
2006-06-16 17:46:00,93.382,93.386,93.356,93.356,296600000.0
2006-06-16 17:47:00,93.359,93.386,93.356,93.375,436100004.0
2006-06-16 17:48:00,93.363,93.385,93.347,93.359,278000001.0
2006-06-16 17:49:00,93.331,93.368,93.326,93.343,299099998.0
2006-06-16 17:50:00,93.331,93.355,93.325,93.35,176300000.0
2006-06-16 17:51:00,93.345,93.384,93.345,93.378,215299999.0
2006-06-16 17:52:00,93.361,93.379,93.355,93.378,204800002.0
2006-06-16 17:53:00,93.353,93.378,93.352,93.363,165299999.0
2006-06-16 17:54:00,93.383,93.383,93.345,93.357,115199999.0
2006-06-16 17:55:00,93.368,93.372,93.345,93.35,208199999.0
2006-06-16 17:56:00,93.373,93.381,93.359,93.364,354000003.0
2006-06-16 17:57:00,93.386,93.386,93.34,93.34,221199998.0
2006-06-16 17:58:00,93.337,93.37,93.337,93.355,260599999.0
2006-06-16 17:59:00,93.342,93.363,93.337,93.353,225999998.0
2006-06-16 18:00:00,93.356,93.367,93.343,93.351,175899996.0
2006-06-16 18:01:00,93.348,93.377,93.34,93.365,1804300002.0
2006-06-16 18:02:00,93.36,93.36,93.35,93.35,1792299997.0
2006-06-16 18:03:00,93.37,93.37,93.36,93.36,1792299997.0
2006-06-16 18:04:00,93.35,93.36,93.35,93.36,1792299997.0
2006-06-16 18:05:00,93.35,93.36,93.35,93.36,1792299997.0
2006-06-16 18:06:00,93.37,93.37,93.36,93.36,1792299997.0
2006-06-16 18:07:00,93.37,93.37,93.36,93.36,1792299997.0
2006-06-16 18:08:00,93.37,93.37,93.36,93.36,1792299997.0
2006-06-16 18:09:00,93.35,93.36,93.34,93.36,1792299997.0
2006-06-16 18:10:00,93.357,93.359,93.324,93.336,1792299997.0
2006-06-16 18:11:00,93.334,93.362,93.334,93.354,961299997.0
2006-06-16 18:12:00,93.346,93.368,93.33,93.345,1139100000.0
2006-06-16 18:13:00,93.344,93.358,93.324,93.331,2005699988.0
2006-06-16 18:15:00,93.35,93.36,93.34,93.36,1100299991.0
2006-06-16 18:16:00,93.35,93.36,93.35,93.35,1100299991.0
2006-06-16 18:17:00,93.345,93.363,93.325,93.325,1100299991.0
2006-06-16 18:18:00,93.341,93.356,93.322,93.322,1260000002.0
2006-06-16 18:19:00,93.34,93.34,93.34,93.34,1987200009.0
2006-06-16 18:20:00,93.345,93.352,93.323,93.325,1987200009.0
2006-06-16 18:21:00,93.326,93.343,93.315,93.34,1662699988.0
2006-06-16 18:22:00,93.342,93.352,93.319,93.343,1484499987.0
2006-06-16 18:23:00,93.35,93.35,93.34,93.34,1999399986.0
2006-06-16 18:24:00,93.336,93.359,93.32,93.337,1999399986.0
2006-06-16 18:25:00,93.33,93.345,93.308,93.32,2069799995.0
2006-06-16 18:26:00,93.33,93.34,93.33,93.34,1353399991.0
2006-06-16 18:27:00,93.33,93.358,93.326,93.344,1353399991.0
2006-06-16 18:28:00,93.328,93.345,93.312,93.335,1665799995.0
2006-06-16 18:29:00,93.322,93.342,93.311,93.332,1272100005.0
2006-06-16 18:30:00,93.33,93.347,93.306,93.333,923500001.0
2006-06-16 18:31:00,93.331,93.355,93.327,93.35,1235899992.0
2006-06-16 18:32:00,93.35,93.36,93.34,93.34,1937100002.0
2006-06-16 18:34:00,93.325,93.338,93.304,93.305,1937100002.0
2006-06-16 18:35:00,93.318,93.345,93.305,93.33,1589399996.0
2006-06-16 18:36:00,93.332,93.348,93.317,93.327,910499997.0
2006-06-16 18:37:00,93.347,93.353,93.32,93.352,992899993.0
2006-06-16 18:38:00,93.351,93.371,93.326,93.348,865800004.0
2006-06-16 18:39:00,93.368,93.388,93.356,93.356,1040499996.0
2006-06-16 18:40:00,93.365,93.369,93.333,93.343,1591199998.0
2006-06-16 18:41:00,93.357,93.39,93.357,93.374,787499999.0
2006-06-16 18:42:00,93.363,93.413,93.363,93.399,1426899997.0
2006-06-16 18:43:00,93.405,93.421,93.381,93.401,413100000.0
2006-06-16 18:44:00,93.403,93.431,93.385,93.402,843399999.0
2006-06-16 18:45:00,93.398,93.414,93.381,93.386,608900004.0
2006-06-16 18:46:00,93.406,93.419,93.387,93.387,823799996.0
2006-06-16 18:47:00,93.394,93.4,93.378,93.382,241999999.0
2006-06-16 18:48:00,93.384,93.417,93.384,93.417,431300000.0
2006-06-16 18:49:00,93.406,93.423,93.397,93.423,888300006.0
2006-06-16 18:50:00,93.416,93.422,93.394,93.398,950699999.0
2006-06-16 18:51:00,93.387,93.411,93.378,93.39,1265100004.0
2006-06-16 18:52:00,93.38,93.401,93.371,93.395,1340099994.0
2006-06-16 18:53:00,93.387,93.404,93.375,93.393,1355699993.0
2006-06-16 18:54:00,93.391,93.404,93.37,93.374,1364499998.0
2006-06-16 18:55:00,93.398,93.405,93.377,93.382,1683599997.0
2006-06-16 18:56:00,93.382,93.4,93.373,93.391,263300001.0
2006-06-16 18:57:00,93.371,93.395,93.371,93.386,403300002.0
2006-06-16 18:58:00,93.385,93.395,93.368,93.374,929600001.0
2006-06-16 18:59:00,93.372,93.395,93.365,93.393,996399997.0
2006-06-16 19:00:00,93.391,93.391,93.367,93.369,243499998.0
2006-06-16 19:01:00,93.38,93.408,93.377,93.398,533899996.0
2006-06-16 19:02:00,93.399,93.399,93.373,93.381,301200000.0
2006-06-16 19:03:00,93.39,93.408,93.384,93.404,396300000.0
2006-06-16 19:04:00,93.407,93.42,93.393,93.4,594200005.0
2006-06-16 19:05:00,93.398,93.417,93.389,93.413,489800003.0
2006-06-16 19:06:00,93.416,93.426,93.391,93.397,706599997.0
2006-06-16 19:07:00,93.425,93.433,93.4,93.4,1544899985.0
2006-06-16 19:08:00,93.4,93.428,93.394,93.411,1877900009.0
2006-06-16 19:09:00,93.414,93.422,93.387,93.403,1061600002.0
2006-06-16 19:10:00,93.419,93.433,93.416,93.428,200300002.0
2006-06-16 19:11:00,93.423,93.423,93.388,93.392,682000002.0
2006-06-16 19:12:00,93.405,93.423,93.39,93.414,215599998.0
2006-06-16 19:13:00,93.404,93.417,93.387,93.407,440699994.0
2006-06-16 19:14:00,93.414,93.42,93.395,93.408,275600000.0
2006-06-16 19:15:00,93.404,93.417,93.391,93.402,869099994.0
2006-06-16 19:16:00,93.38,93.399,93.377,93.39,515599995.0
2006-06-16 19:17:00,93.393,93.406,93.372,93.393,844699998.0
2006-06-16 19:18:00,93.384,93.414,93.363,93.383,657100003.0
2006-06-16 19:19:00,93.375,93.402,93.354,93.379,1132299991.0
2006-06-16 19:20:00,93.404,93.43,93.398,93.414,727499994.0
2006-06-16 19:21:00,93.419,93.419,93.393,93.398,724199998.0
2006-06-16 19:22:00,93.412,93.415,93.392,93.4,301600002.0
2006-06-16 19:23:00,93.414,93.419,93.387,93.396,1767999995.0
2006-06-16 19:24:00,93.414,93.421,93.394,93.411,654199998.0
2006-06-16 19:25:00,93.408,93.408,93.375,93.385,1170900008.0
2006-06-16 19:26:00,93.388,93.415,93.377,93.4,1760099992.0
2006-06-16 19:27:00,93.408,93.42,93.387,93.397,1426000003.0
2006-06-16 19:28:00,93.403,93.429,93.403,93.42,831300004.0
2006-06-16 19:29:00,93.407,93.42,93.389,93.415,174800000.0
2006-06-16 19:30:00,93.42,93.425,93.399,93.417,1194600000.0
2006-06-16 19:31:00,93.417,93.427,93.405,93.412,625100000.0
2006-06-16 19:32:00,93.422,93.431,93.409,93.409,1173299991.0
2006-06-16 19:33:00,93.415,93.426,93.398,93.409,871199999.0
2006-06-16 19:34:00,93.419,93.426,93.393,93.399,1347399993.0
2006-06-16 19:35:00,93.405,93.435,93.394,93.418,977799999.0
2006-06-16 19:36:00,93.415,93.418,93.396,93.401,620299991.0
2006-06-16 19:37:00,93.41,93.423,93.399,93.415,297600002.0
2006-06-16 19:38:00,93.402,93.422,93.397,93.415,911599990.0
2006-06-16 19:39:00,93.412,93.419,93.39,93.411,759799998.0
2006-06-16 19:40:00,93.411,93.418,93.39,93.39,971299997.0
2006-06-16 19:41:00,93.413,93.419,93.389,93.399,1029399997.0
2006-06-16 19:42:00,93.395,93.412,93.389,93.404,904699999.0
2006-06-16 19:43:00,93.393,93.404,93.375,93.388,496799999.0
2006-06-16 19:44:00,93.382,93.407,93.376,93.398,1052799990.0
2006-06-16 19:45:00,93.4,93.4,93.36,93.385,347400003.0
2006-06-16 19:46:00,93.39,93.393,93.36,93.36,588799995.0
2006-06-16 19:47:00,93.357,93.379,93.349,93.379,312799997.0
2006-06-16 19:48:00,93.375,93.388,93.354,93.373,1069500001.0
2006-06-16 19:49:00,93.381,93.4,93.377,93.381,719399999.0
2006-06-16 19:50:00,93.37,93.391,93.357,93.357,484899998.0
2006-06-16 19:51:00,93.376,93.398,93.359,93.367,522600004.0
2006-06-16 19:52:00,93.362,93.385,93.357,93.373,277499999.0
2006-06-16 19:53:00,93.378,93.393,93.365,93.371,617600002.0
2006-06-16 19:54:00,93.379,93.4,93.368,93.395,786300007.0
2006-06-16 19:55:00,93.395,93.4,93.371,93.378,266099998.0
2006-06-16 19:56:00,93.389,93.404,93.374,93.387,613399996.0
2006-06-16 19:57:00,93.377,93.403,93.376,93.4,710199999.0
2006-06-16 19:58:00,93.381,93.4,93.373,93.4,1035799999.0
2006-06-16 19:59:00,93.403,93.407,93.384,93.384,806800004.0
2006-06-16 20:00:00,93.397,93.411,93.385,93.39,644599997.0
2006-06-16 20:01:00,93.407,93.407,93.375,93.38,539800001.0
2006-06-16 20:02:00,93.395,93.4,93.373,93.38,632099995.0
2006-06-16 20:03:00,93.395,93.4,93.375,93.388,381999998.0
2006-06-16 20:04:00,93.393,93.41,93.387,93.403,519000003.0
2006-06-16 20:05:00,93.402,93.419,93.391,93.4,354599998.0
2006-06-16 20:06:00,93.395,93.429,93.393,93.415,537399995.0
2006-06-16 20:07:00,93.428,93.432,93.407,93.41,482199997.0
2006-06-16 20:08:00,93.436,93.456,93.43,93.44,834899994.0
2006-06-16 20:09:00,93.441,93.444,93.419,93.422,675100001.0
2006-06-16 20:10:00,93.438,93.438,93.411,93.411,602199998.0
2006-06-16 20:11:00,93.428,93.44,93.396,93.417,1531700000.0
2006-06-16 20:12:00,93.427,93.44,93.408,93.417,1602599991.0
2006-06-16 20:13:00,93.432,93.448,93.42,93.437,957999997.0
2006-06-16 20:14:00,93.437,93.448,93.409,93.429,584099997.0
2006-06-16 20:15:00,93.432,93.463,93.431,93.452,846799998.0
2006-06-16 20:16:00,93.464,93.474,93.439,93.442,1294699999.0
2006-06-16 20:17:00,93.461,93.473,93.445,93.449,221799997.0
2006-06-16 20:18:00,93.454,93.467,93.44,93.455,320500003.0
2006-06-16 20:19:00,93.441,93.468,93.431,93.468,1554800002.0
2006-06-16 20:20:00,93.465,93.482,93.442,93.453,1658699993.0
2006-06-16 20:21:00,93.455,93.477,93.437,93.448,529499999.0
2006-06-16 20:22:00,93.445,93.459,93.426,93.452,794299998.0
2006-06-16 20:23:00,93.45,93.467,93.431,93.451,902999995.0
2006-06-16 20:24:00,93.449,93.48,93.438,93.466,538300001.0
2006-06-16 20:25:00,93.489,93.508,93.469,93.469,676099995.0
2006-06-16 20:26:00,93.477,93.494,93.472,93.492,501000000.0
2006-06-16 20:27:00,93.498,93.498,93.467,93.473,1213799989.0
2006-06-16 20:28:00,93.5,93.5,93.48,93.48,1635400000.0
2006-06-16 20:29:00,93.49,93.49,93.47,93.47,1635400000.0
2006-06-16 20:30:00,93.48,93.48,93.48,93.48,1635400000.0
2006-06-16 20:31:00,93.49,93.498,93.463,93.486,1635400000.0
2006-06-16 20:32:00,93.51,93.51,93.5,93.5,695500001.0
2006-06-16 20:33:00,93.497,93.5,93.462,93.469,695500001.0
2006-06-16 20:34:00,93.456,93.468,93.442,93.462,327400001.0
2006-06-16 20:35:00,93.451,93.473,93.446,93.468,634700000.0
2006-06-16 20:36:00,93.467,93.5,93.467,93.496,526099995.0
2006-06-16 20:37:00,93.495,93.507,93.472,93.476,728500007.0
2006-06-16 20:38:00,93.462,93.488,93.449,93.488,1643799982.0
2006-06-16 20:39:00,93.472,93.498,93.463,93.475,1013999998.0
2006-06-16 20:40:00,93.467,93.499,93.467,93.493,1674000004.0
2006-06-16 20:41:00,93.471,93.494,93.463,93.466,1054900004.0
2006-06-16 20:42:00,93.479,93.484,93.448,93.45,1039299985.0
2006-06-16 20:43:00,93.462,93.49,93.454,93.49,541100002.0
2006-06-16 20:44:00,93.498,93.498,93.466,93.47,1254099999.0
2006-06-16 20:45:00,93.463,93.493,93.463,93.467,1117100006.0
2006-06-16 20:46:00,93.479,93.511,93.479,93.499,743200003.0
2006-06-16 20:47:00,93.501,93.52,93.484,93.492,1354899992.0
2006-06-16 20:48:00,93.508,93.526,93.494,93.501,781199999.0
2006-06-16 20:49:00,93.504,93.527,93.495,93.505,818599995.0
2006-06-16 20:50:00,93.507,93.529,93.492,93.51,878400011.0
2006-06-16 20:51:00,93.497,93.518,93.493,93.513,627900000.0
2006-06-16 20:52:00,93.502,93.539,93.495,93.539,622299996.0
2006-06-16 20:53:00,93.538,93.538,93.506,93.52,1722400001.0
2006-06-16 20:54:00,93.516,93.539,93.508,93.537,502999999.0
2006-06-16 20:55:00,93.54,93.559,93.524,93.535,1081700006.0
2006-06-16 20:56:00,93.525,93.56,93.522,93.54,973599983.0
2006-06-16 20:57:00,93.548,93.573,93.534,93.554,1379299991.0
2006-06-16 20:58:00,93.56,93.57,93.56,93.56,707599999.0
2006-06-16 20:59:00,93.57,93.57,93.56,93.57,707599999.0
2006-06-16 21:01:00,93.56,93.56,93.55,93.55,707599999.0
2006-06-16 21:02:00,93.533,93.545,93.516,93.529,707599999.0
2006-06-16 21:03:00,93.542,93.559,93.534,93.534,771699994.0
2006-06-16 21:04:00,93.531,93.561,93.531,93.548,319399996.0
2006-06-16 21:05:00,93.54,93.55,93.519,93.537,326300001.0
2006-06-16 21:06:00,93.543,93.548,93.523,93.535,666500000.0
2006-06-16 21:07:00,93.547,93.56,93.535,93.535,592000002.0
2006-06-16 21:08:00,93.535,93.545,93.515,93.515,584200003.0
2006-06-16 21:09:00,93.51,93.536,93.51,93.533,267199997.0
2006-06-16 21:10:00,93.542,93.548,93.523,93.523,313900001.0
2006-06-16 21:11:00,93.536,93.548,93.523,93.529,555799997.0
2006-06-16 21:12:00,93.518,93.55,93.511,93.537,457800001.0
2006-06-16 21:13:00,93.525,93.547,93.518,93.535,976700000.0
2006-06-16 21:14:00,93.542,93.551,93.522,93.539,1204999997.0
2006-06-16 21:15:00,93.543,93.56,93.529,93.554,949599999.0
2006-06-16 21:16:00,93.54,93.565,93.537,93.555,791399998.0
2006-06-16 21:17:00,93.56,93.564,93.521,93.545,1257300003.0
2006-06-16 21:18:00,93.55,93.568,93.535,93.563,750399999.0
2006-06-16 21:19:00,93.563,93.58,93.549,93.571,961999996.0
2006-06-16 21:20:00,93.571,93.571,93.538,93.54,1407000004.0
2006-06-16 21:21:00,93.563,93.58,93.548,93.553,1965499994.0
2006-06-16 21:22:00,93.567,93.578,93.533,93.547,1474699995.0
2006-06-16 21:23:00,93.56,93.565,93.528,93.565,1033799994.0
2006-06-16 21:24:00,93.56,93.563,93.537,93.548,683799993.0
2006-06-16 21:25:00,93.543,93.56,93.534,93.555,1213699994.0
2006-06-16 21:26:00,93.554,93.563,93.535,93.538,344199999.0
2006-06-16 21:27:00,93.543,93.56,93.541,93.555,494699988.0
2006-06-16 21:28:00,93.558,93.558,93.532,93.539,304100001.0
2006-06-16 21:29:00,93.552,93.552,93.516,93.525,581099998.0
2006-06-16 21:30:00,93.532,93.55,93.527,93.527,360900001.0
2006-06-16 21:31:00,93.512,93.537,93.508,93.537,285900003.0
2006-06-16 21:32:00,93.54,93.54,93.51,93.537,1429800001.0
2006-06-16 21:33:00,93.533,93.534,93.513,93.516,223200001.0
2006-06-16 21:34:00,93.518,93.535,93.5,93.52,435599997.0
2006-06-16 21:35:00,93.521,93.54,93.501,93.519,497699992.0
2006-06-16 21:36:00,93.491,93.522,93.491,93.522,201699997.0
2006-06-16 21:37:00,93.52,93.531,93.501,93.511,414299995.0
2006-06-16 21:38:00,93.494,93.515,93.487,93.505,323000003.0
2006-06-16 21:39:00,93.49,93.51,93.485,93.508,264399997.0
2006-06-16 21:40:00,93.503,93.512,93.481,93.488,449599996.0
2006-06-16 21:41:00,93.495,93.518,93.491,93.51,273999998.0
2006-06-16 21:42:00,93.516,93.516,93.473,93.473,655400001.0
2006-06-16 21:43:00,93.491,93.506,93.479,93.502,708700005.0
2006-06-16 21:44:00,93.49,93.509,93.48,93.502,1362000001.0
2006-06-16 21:45:00,93.494,93.5,93.469,93.492,878800000.0
2006-06-16 21:46:00,93.485,93.51,93.481,93.499,488699998.0
2006-06-16 21:47:00,93.504,93.512,93.489,93.489,834699994.0
2006-06-16 21:48:00,93.495,93.507,93.482,93.495,266499996.0
2006-06-16 21:49:00,93.484,93.497,93.458,93.475,603999995.0
2006-06-16 21:50:00,93.462,93.485,93.462,93.482,107400001.0
2006-06-16 21:51:00,93.473,93.473,93.437,93.442,352799993.0
2006-06-16 21:52:00,93.45,93.48,93.448,93.473,644600000.0
2006-06-16 21:53:00,93.477,93.477,93.445,93.447,140200001.0
2006-06-16 21:54:00,93.451,93.465,93.439,93.455,206300000.0
2006-06-16 21:55:00,93.446,93.457,93.432,93.444,144600003.0
2006-06-16 21:56:00,93.462,93.462,93.44,93.446,539600002.0
2006-06-16 21:57:00,93.463,93.474,93.455,93.458,109600000.0
2006-06-16 21:58:00,93.474,93.488,93.474,93.487,150800001.0
2006-06-16 21:59:00,93.487,93.502,93.464,93.479,575299994.0
2006-06-16 22:00:00,93.474,93.496,93.455,93.483,796200009.0
2006-06-16 22:01:00,93.466,93.499,93.466,93.49,838799996.0
2006-06-16 22:02:00,93.486,93.497,93.471,93.473,1319399996.0
2006-06-16 22:03:00,93.483,93.495,93.466,93.471,394599999.0
2006-06-16 22:04:00,93.491,93.5,93.475,93.483,689799994.0
2006-06-16 22:05:00,93.474,93.494,93.459,93.494,261300001.0
2006-06-16 22:06:00,93.478,93.495,93.474,93.495,150299999.0
2006-06-16 22:07:00,93.489,93.514,93.489,93.514,129599998.0
2006-06-16 22:08:00,93.517,93.517,93.487,93.487,119200000.0
2006-06-16 22:09:00,93.514,93.514,93.49,93.49,434700001.0
2006-06-16 22:10:00,93.511,93.511,93.47,93.47,319099993.0
2006-06-16 22:11:00,93.502,93.521,93.473,93.492,390899997.0
2006-06-16 22:12:00,93.517,93.526,93.482,93.504,339400001.0
2006-06-16 22:13:00,93.522,93.522,93.486,93.5,436099999.0
2006-06-16 22:14:00,93.517,93.522,93.502,93.503,201999995.0
2006-06-16 22:15:00,93.501,93.524,93.497,93.514,505399999.0
2006-06-16 22:16:00,93.515,93.515,93.484,93.484,404800000.0
2006-06-16 22:17:00,93.486,93.518,93.486,93.518,45700000.0
2006-06-16 22:18:00,93.5,93.524,93.5,93.522,375699996.0
2006-06-16 22:19:00,93.509,93.526,93.499,93.519,210499998.0
2006-06-16 22:20:00,93.522,93.527,93.503,93.514,262500000.0
2006-06-16 22:21:00,93.526,93.542,93.511,93.522,153599998.0
2006-06-16 22:22:00,93.528,93.539,93.514,93.531,395300000.0
2006-06-16 22:23:00,93.53,93.533,93.512,93.517,95499999.0
2006-06-16 22:24:00,93.525,93.551,93.525,93.542,289099998.0
2006-06-16 22:25:00,93.545,93.55,93.53,93.539,373900000.0
2006-06-16 22:26:00,93.539,93.566,93.536,93.554,235300000.0
2006-06-16 22:27:00,93.56,93.56,93.534,93.54,858900003.0
2006-06-16 22:28:00,93.539,93.565,93.533,93.547,386799999.0
2006-06-16 22:29:00,93.535,93.556,93.517,93.537,328100003.0
2006-06-16 22:30:00,93.545,93.558,93.525,93.546,605699999.0
2006-06-16 22:31:00,93.538,93.563,93.534,93.557,215100001.0
2006-06-16 22:32:00,93.536,93.563,93.528,93.543,237399999.0
2006-06-16 22:33:00,93.547,93.555,93.532,93.532,376700002.0
2006-06-16 22:34:00,93.538,93.568,93.537,93.563,734500005.0
2006-06-16 22:35:00,93.555,93.568,93.543,93.556,225700003.0
2006-06-16 22:36:00,93.567,93.567,93.537,93.546,496099995.0
2006-06-16 22:37:00,93.553,93.572,93.546,93.567,204000000.0
2006-06-16 22:38:00,93.565,93.565,93.546,93.546,250099999.0
2006-06-16 22:39:00,93.55,93.565,93.543,93.565,225900000.0
2006-06-16 22:40:00,93.569,93.576,93.553,93.553,338600001.0
2006-06-16 22:41:00,93.574,93.574,93.553,93.553,253799999.0
2006-06-16 22:42:00,93.572,93.574,93.545,93.545,262100000.0
2006-06-16 22:43:00,93.55,93.57,93.536,93.563,573200001.0
2006-06-16 22:44:00,93.545,93.565,93.534,93.552,500199996.0
2006-06-16 22:45:00,93.537,93.555,93.514,93.552,444300003.0
2006-06-16 22:46:00,93.539,93.56,93.527,93.555,371299999.0
2006-06-16 22:47:00,93.542,93.567,93.539,93.557,413300005.0
2006-06-16 22:48:00,93.535,93.56,93.515,93.537,539899994.0
2006-06-16 22:49:00,93.532,93.568,93.532,93.557,466700001.0
2006-06-16 22:50:00,93.557,93.557,93.521,93.521,261300002.0
2006-06-16 22:51:00,93.54,93.55,93.52,93.55,628300000.0
2006-06-16 22:52:00,93.561,93.566,93.544,93.544,92399999.0
2006-06-16 22:53:00,93.544,93.557,93.498,93.548,393599995.0
2006-06-16 22:54:00,93.52,93.546,93.513,93.529,261300001.0
2006-06-16 22:55:00,93.519,93.519,93.489,93.492,401200001.0
2006-06-16 22:56:00,93.496,93.498,93.461,93.461,111000000.0
2006-06-16 22:57:00,93.476,93.478,93.444,93.455,234800003.0
2006-06-16 22:58:00,93.475,93.493,93.475,93.493,30300000.0
2006-06-16 22:59:00,93.495,93.495,93.422,93.429,231800000.0
2006-06-18 23:00:00,93.483,93.5,93.472,93.479,157299998.0
2006-06-18 23:01:00,93.495,93.495,93.472,93.476,112800000.0
2006-06-18 23:02:00,93.491,93.502,93.479,93.5,169099999.0
2006-06-18 23:03:00,93.5,93.505,93.478,93.5,155599999.0
2006-06-18 23:04:00,93.462,93.49,93.462,93.49,73299999.0
2006-06-18 23:05:00,93.475,93.495,93.47,93.495,115899999.0
2006-06-18 23:06:00,93.49,93.495,93.47,93.478,126100001.0
2006-06-18 23:07:00,93.493,93.5,93.472,93.488,238699996.0
2006-06-18 23:08:00,93.495,93.5,93.473,93.495,229099997.0
2006-06-18 23:09:00,93.484,93.495,93.468,93.478,152300001.0
2006-06-18 23:10:00,93.495,93.495,93.48,93.48,118399998.0
2006-06-18 23:11:00,93.497,93.5,93.472,93.479,96899997.0
2006-06-18 23:12:00,93.48,93.5,93.475,93.5,290399995.0
2006-06-18 23:13:00,93.495,93.5,93.477,93.48,280500000.0
2006-06-18 23:14:00,93.497,93.505,93.48,93.495,246900002.0
2006-06-18 23:15:00,93.498,93.5,93.486,93.49,118099999.0
2006-06-18 23:16:00,93.49,93.505,93.474,93.49,230300001.0
2006-06-18 23:17:00,93.47,93.505,93.47,93.5,275499998.0
2006-06-18 23:18:00,93.5,93.5,93.479,93.479,120799998.0
2006-06-18 23:19:00,93.49,93.495,93.472,93.478,86500001.0
2006-06-18 23:20:00,93.482,93.5,93.476,93.5,163000000.0
2006-06-18 23:21:00,93.495,93.5,93.478,93.488,230400000.0
2006-06-18 23:22:00,93.5,93.5,93.472,93.472,132400001.0
2006-06-18 23:23:00,93.5,93.505,93.476,93.476,235599999.0
2006-06-18 23:24:00,93.5,93.505,93.483,93.483,250699996.0
2006-06-18 23:25:00,93.488,93.5,93.482,93.495,30399999.0
2006-06-18 23:26:00,93.495,93.505,93.48,93.497,130300000.0
2006-06-18 23:27:00,93.495,93.495,93.48,93.48,35099999.0
2006-06-18 23:28:00,93.505,93.505,93.48,93.48,167000001.0
2006-06-18 23:29:00,93.5,93.5,93.471,93.48,210199997.0
2006-06-18 23:30:00,93.488,93.5,93.48,93.495,69399999.0
2006-06-18 23:31:00,93.48,93.5,93.48,93.5,177799997.0
2006-06-18 23:32:00,93.495,93.5,93.471,93.478,145800001.0
2006-06-18 23:33:00,93.49,93.5,93.472,93.487,181100003.0
2006-06-18 23:34:00,93.485,93.5,93.465,93.498,296700000.0
2006-06-18 23:35:00,93.5,93.505,93.458,93.48,299199996.0
2006-06-18 23:36:00,93.5,93.5,93.48,93.48,111899998.0
2006-06-18 23:37:00,93.5,93.5,93.481,93.481,76800000.0
2006-06-18 23:38:00,93.495,93.495,93.47,93.48,268700000.0
2006-06-18 23:39:00,93.505,93.505,93.479,93.479,322599988.0
2006-06-18 23:40:00,93.482,93.505,93.48,93.495,220300000.0
2006-06-18 23:41:00,93.495,93.505,93.478,93.496,181800002.0
2006-06-18 23:42:00,93.479,93.5,93.47,93.49,191100000.0
2006-06-18 23:43:00,93.495,93.5,93.48,93.488,224699996.0
2006-06-18 23:44:00,93.49,93.5,93.464,93.487,370599995.0
2006-06-18 23:45:00,93.493,93.493,93.471,93.471,42600000.0
2006-06-18 23:46:00,93.495,93.5,93.482,93.488,84600002.0
2006-06-18 23:47:00,93.492,93.498,93.476,93.484,145200002.0
2006-06-18 23:48:00,93.48,93.5,93.48,93.5,156899999.0
2006-06-18 23:49:00,93.484,93.5,93.477,93.48,194399996.0
2006-06-18 23:50:00,93.469,93.5,93.469,93.5,234799999.0
2006-06-18 23:51:00,93.483,93.5,93.478,93.495,243599998.0
2006-06-18 23:52:00,93.482,93.505,93.482,93.5,152900000.0
2006-06-18 23:53:00,93.498,93.5,93.48,93.495,175400001.0
2006-06-18 23:54:00,93.484,93.5,93.475,93.5,236399997.0
2006-06-18 23:55:00,93.493,93.498,93.476,93.48,156000004.0
2006-06-18 23:56:00,93.49,93.505,93.482,93.495,255799998.0
2006-06-18 23:57:00,93.48,93.5,93.48,93.5,203099996.0
2006-06-18 23:58:00,93.481,93.5,93.48,93.481,108399999.0
2006-06-18 23:59:00,93.48,93.495,93.48,93.495,78200000.0
2006-06-19 00:00:00,93.495,93.5,93.474,93.493,288699996.0
2006-06-19 00:01:00,93.462,93.495,93.462,93.49,260999995.0
2006-06-19 00:02:00,93.482,93.5,93.482,93.5,101400002.0
2006-06-19 00:03:00,93.488,93.5,93.482,93.5,236999998.0
2006-06-19 00:04:00,93.475,93.5,93.475,93.5,100500001.0
2006-06-19 00:05:00,93.5,93.5,93.47,93.486,314300002.0
2006-06-19 00:06:00,93.495,93.5,93.471,93.487,214699999.0
2006-06-19 00:07:00,93.478,93.5,93.477,93.495,158799999.0
2006-06-19 00:08:00,93.495,93.495,93.48,93.48,122899999.0
2006-06-19 00:09:00,93.479,93.5,93.454,93.482,175499999.0
2006-06-19 00:10:00,93.476,93.493,93.475,93.493,45200000.0
2006-06-19 00:11:00,93.495,93.495,93.472,93.479,244400001.0
2006-06-19 00:12:00,93.488,93.505,93.474,93.49,291500000.0
2006-06-19 00:13:00,93.495,93.505,93.481,93.482,176600001.0
2006-06-19 00:14:00,93.487,93.505,93.479,93.485,176899996.0
2006-06-19 00:15:00,93.481,93.5,93.481,93.495,163600000.0
2006-06-19 00:16:00,93.48,93.5,93.475,93.5,125800001.0
2006-06-19 00:17:00,93.505,93.505,93.475,93.475,120699999.0
2006-06-19 00:18:00,93.476,93.495,93.476,93.495,35900000.0
2006-06-19 00:19:00,93.5,93.5,93.482,93.486,131500001.0
2006-06-19 00:20:00,93.479,93.5,93.474,93.493,278000002.0
2006-06-19 00:21:00,93.486,93.5,93.479,93.48,168000000.0
2006-06-19 00:22:00,93.48,93.505,93.48,93.505,179400002.0
2006-06-19 00:23:00,93.482,93.5,93.482,93.495,142399997.0
2006-06-19 00:24:00,93.485,93.5,93.462,93.49,227300002.0
2006-06-19 00:25:00,93.5,93.5,93.474,93.487,131799997.0
2006-06-19 00:26:00,93.5,93.5,93.474,93.475,126799997.0
2006-06-19 00:27:00,93.48,93.5,93.477,93.495,281799998.0
2006-06-19 00:28:00,93.495,93.5,93.482,93.482,194799994.0
2006-06-19 00:29:00,93.487,93.505,93.472,93.505,183100001.0
2006-06-19 00:30:00,93.478,93.5,93.473,93.5,62899999.0
2006-06-19 00:31:00,93.48,93.5,93.48,93.5,97599999.0
2006-06-19 00:32:00,93.478,93.5,93.464,93.495,316800001.0
2006-06-19 00:33:00,93.5,93.5,93.473,93.488,130600000.0
2006-06-19 00:34:00,93.474,93.495,93.452,93.48,46100000.0
2006-06-19 00:35:00,93.47,93.5,93.47,93.5,160500000.0
2006-06-19 00:36:00,93.5,93.5,93.473,93.488,143199999.0
2006-06-19 00:37:00,93.48,93.5,93.475,93.495,318899996.0
2006-06-19 00:38:00,93.49,93.495,93.471,93.479,93399999.0
2006-06-19 00:39:00,93.495,93.5,93.472,93.48,231899999.0
2006-06-19 00:40:00,93.487,93.5,93.472,93.495,245499998.0
2006-06-19 00:41:00,93.483,93.505,93.483,93.5,168800000.0
2006-06-19 00:42:00,93.481,93.5,93.479,93.495,293300006.0
2006-06-19 00:43:00,93.474,93.5,93.474,93.5,55000000.0
2006-06-19 00:44:00,93.495,93.5,93.471,93.471,156799999.0
2006-06-19 00:45:00,93.49,93.502,93.477,93.495,142299998.0
2006-06-19 00:46:00,93.495,93.505,93.476,93.495,188099995.0
2006-06-19 00:47:00,93.487,93.505,93.472,93.505,191300000.0
2006-06-19 00:48:00,93.5,93.5,93.469,93.469,282499995.0
2006-06-19 00:49:00,93.482,93.505,93.482,93.5,172099999.0
2006-06-19 00:50:00,93.48,93.5,93.48,93.5,152500000.0
2006-06-19 00:51:00,93.473,93.502,93.472,93.491,207299999.0
2006-06-19 00:52:00,93.487,93.5,93.474,93.495,162199997.0
2006-06-19 00:53:00,93.488,93.5,93.48,93.5,150999999.0
2006-06-19 00:54:00,93.5,93.5,93.473,93.475,137000000.0
2006-06-19 00:55:00,93.495,93.505,93.48,93.497,290100001.0
2006-06-19 00:56:00,93.49,93.5,93.47,93.486,210399996.0
2006-06-19 00:57:00,93.488,93.5,93.481,93.5,178199997.0
2006-06-19 00:58:00,93.5,93.5,93.474,93.474,164000000.0
2006-06-19 00:59:00,93.5,93.5,93.477,93.488,234800000.0
2006-06-19 01:00:00,93.5,93.646,93.5,93.646,213600001.0
2006-06-19 01:01:00,93.647,93.648,93.632,93.638,62799998.0
2006-06-19 01:02:00,93.638,93.647,93.612,93.631,310800000.0
2006-06-19 01:03:00,93.634,93.644,93.62,93.631,90200000.0
2006-06-19 01:04:00,93.632,93.638,93.613,93.638,139099999.0
2006-06-19 01:05:00,93.639,93.639,93.612,93.638,155000001.0
2006-06-19 01:06:00,93.639,93.643,93.617,93.627,304600001.0
2006-06-19 01:07:00,93.647,93.66,93.628,93.63,256200002.0
2006-06-19 01:08:00,93.657,93.663,93.638,93.649,294999998.0
2006-06-19 01:09:00,93.655,93.657,93.635,93.646,329099999.0
2006-06-19 01:10:00,93.639,93.65,93.63,93.645,119400001.0
2006-06-19 01:11:00,93.638,93.65,93.623,93.65,236999997.0
2006-06-19 01:12:00,93.628,93.648,93.62,93.637,323499998.0
2006-06-19 01:13:00,93.62,93.646,93.614,93.641,228900005.0
2006-06-19 01:14:00,93.64,93.653,93.622,93.622,139399999.0
2006-06-19 01:15:00,93.646,93.667,93.639,93.665,257099994.0
2006-06-19 01:16:00,93.661,93.676,93.632,93.644,240999997.0
2006-06-19 01:17:00,93.622,93.653,93.622,93.653,149099998.0
2006-06-19 01:18:00,93.65,93.663,93.632,93.642,119900000.0
2006-06-19 01:19:00,93.631,93.65,93.631,93.645,169399997.0
2006-06-19 01:20:00,93.617,93.642,93.613,93.63,265400001.0
2006-06-19 01:21:00,93.618,93.646,93.614,93.633,237999999.0
2006-06-19 01:22:00,93.6,93.63,93.6,93.614,106100000.0
2006-06-19 01:23:00,93.619,93.64,93.606,93.64,110600000.0
2006-06-19 01:24:00,93.632,93.632,93.603,93.603,145799998.0
2006-06-19 01:25:00,93.611,93.63,93.604,93.63,239999996.0
2006-06-19 01:26:00,93.617,93.633,93.608,93.62,168200000.0
2006-06-19 01:27:00,93.617,93.627,93.602,93.622,224999999.0
2006-06-19 01:28:00,93.612,93.641,93.612,93.616,136699999.0
2006-06-19 01:29:00,93.606,93.646,93.606,93.635,149900001.0
2006-06-19 01:30:00,93.644,93.644,93.617,93.621,226400001.0
2006-06-19 01:31:00,93.645,93.649,93.626,93.633,223799999.0
2006-06-19 01:32:00,93.633,93.646,93.613,93.631,158100002.0
2006-06-19 01:33:00,93.637,93.639,93.619,93.635,227200000.0
2006-06-19 01:34:00,93.624,93.646,93.621,93.637,268499995.0
2006-06-19 01:35:00,93.638,93.657,93.625,93.643,272200002.0
2006-06-19 01:36:00,93.652,93.652,93.612,93.612,92100000.0
2006-06-19 01:37:00,93.631,93.648,93.623,93.648,191999997.0
2006-06-19 01:38:00,93.646,93.653,93.618,93.641,251899995.0
2006-06-19 01:39:00,93.633,93.646,93.618,93.632,181399996.0
2006-06-19 01:40:00,93.645,93.648,93.596,93.625,178799998.0
2006-06-19 01:41:00,93.632,93.664,93.632,93.653,246799999.0
2006-06-19 01:42:00,93.652,93.677,93.64,93.672,400799997.0
2006-06-19 01:43:00,93.645,93.665,93.635,93.653,165899998.0
2006-06-19 01:44:00,93.637,93.66,93.636,93.644,174899999.0
2006-06-19 01:45:00,93.663,93.663,93.629,93.629,199599998.0
2006-06-19 01:46:00,93.66,93.665,93.642,93.647,242699999.0
2006-06-19 01:47:00,93.66,93.66,93.637,93.64,178099999.0
2006-06-19 01:48:00,93.641,93.656,93.622,93.656,204899998.0
2006-06-19 01:49:00,93.644,93.646,93.619,93.627,325400001.0
2006-06-19 01:50:00,93.64,93.652,93.621,93.63,277799999.0
2006-06-19 01:51:00,93.634,93.654,93.628,93.628,316599998.0
2006-06-19 01:52:00,93.634,93.637,93.613,93.613,175500002.0
2006-06-19 01:53:00,93.603,93.624,93.594,93.616,172100000.0
2006-06-19 01:54:00,93.62,93.645,93.62,93.635,224600000.0
2006-06-19 01:55:00,93.635,93.652,93.622,93.633,261900000.0
2006-06-19 01:56:00,93.637,93.64,93.609,93.609,312000001.0
2006-06-19 01:57:00,93.611,93.619,93.591,93.594,252200003.0
2006-06-19 01:58:00,93.617,93.623,93.601,93.61,361999996.0
2006-06-19 01:59:00,93.618,93.627,93.598,93.614,206799999.0
2006-06-19 02:00:00,93.621,93.621,93.599,93.604,272799997.0
2006-06-19 02:01:00,93.63,93.638,93.608,93.611,235700000.0
2006-06-19 02:02:00,93.623,93.635,93.612,93.625,133500000.0
2006-06-19 02:03:00,93.59,93.624,93.59,93.609,212299998.0
2006-06-19 02:04:00,93.611,93.611,93.595,93.595,46899999.0
2006-06-19 02:05:00,93.585,93.611,93.585,93.588,243299999.0
2006-06-19 02:06:00,93.595,93.608,93.582,93.588,164099998.0
2006-06-19 02:07:00,93.606,93.616,93.588,93.592,220200002.0
2006-06-19 02:08:00,93.605,93.616,93.59,93.598,255099999.0
2006-06-19 02:09:00,93.605,93.615,93.59,93.605,333200002.0
2006-06-19 02:10:00,93.584,93.603,93.569,93.588,161699999.0
2006-06-19 02:11:00,93.58,93.586,93.549,93.552,220799997.0
2006-06-19 02:12:00,93.565,93.584,93.565,93.582,187599998.0
2006-06-19 02:13:00,93.578,93.602,93.578,93.585,287500003.0
2006-06-19 02:14:00,93.61,93.611,93.582,93.611,267200006.0
2006-06-19 02:15:00,93.611,93.618,93.583,93.585,364199999.0
2006-06-19 02:16:00,93.57,93.602,93.57,93.593,213200001.0
2006-06-19 02:17:00,93.596,93.606,93.571,93.572,135700002.0
2006-06-19 02:18:00,93.575,93.593,93.568,93.587,217400001.0
2006-06-19 02:19:00,93.589,93.608,93.575,93.595,200399997.0
2006-06-19 02:20:00,93.605,93.618,93.591,93.605,135299999.0
2006-06-19 02:21:00,93.613,93.614,93.593,93.593,89399999.0
2006-06-19 02:22:00,93.609,93.624,93.596,93.611,243100002.0
2006-06-19 02:23:00,93.61,93.628,93.6,93.628,218100001.0
2006-06-19 02:24:00,93.628,93.639,93.598,93.598,272499999.0
2006-06-19 02:25:00,93.627,93.641,93.608,93.622,182500003.0
2006-06-19 02:26:00,93.63,93.641,93.603,93.62,171599998.0
2006-06-19 02:27:00,93.633,93.633,93.605,93.607,222599996.0
2006-06-19 02:28:00,93.601,93.623,93.589,93.595,145599998.0
2006-06-19 02:29:00,93.582,93.6,93.574,93.59,292699997.0
2006-06-19 02:30:00,93.589,93.605,93.573,93.58,152800002.0
2006-06-19 02:31:00,93.604,93.609,93.581,93.581,187199997.0
2006-06-19 02:32:00,93.584,93.603,93.582,93.601,259899997.0
2006-06-19 02:33:00,93.588,93.606,93.582,93.582,175400001.0
2006-06-19 02:34:00,93.587,93.615,93.565,93.586,294500006.0
2006-06-19 02:35:00,93.593,93.603,93.575,93.583,254300000.0
2006-06-19 02:36:00,93.583,93.608,93.583,93.608,150499998.0
2006-06-19 02:37:00,93.601,93.618,93.586,93.605,317300004.0
2006-06-19 02:38:00,93.592,93.614,93.592,93.601,189400000.0
2006-06-19 02:39:00,93.594,93.616,93.593,93.608,152899997.0
2006-06-19 02:40:00,93.596,93.617,93.595,93.613,123699998.0
2006-06-19 02:41:00,93.614,93.623,93.595,93.609,260599998.0
2006-06-19 02:42:00,93.604,93.631,93.604,93.628,347299998.0
2006-06-19 02:43:00,93.597,93.624,93.594,93.612,133399998.0
2006-06-19 02:44:00,93.615,93.62,93.599,93.62,173200001.0
2006-06-19 02:45:00,93.617,93.619,93.593,93.617,193600002.0
2006-06-19 02:46:00,93.62,93.633,93.593,93.593,315200001.0
2006-06-19 02:47:00,93.578,93.608,93.578,93.608,93600000.0
2006-06-19 02:48:00,93.591,93.611,93.576,93.58,237999996.0
2006-06-19 02:49:00,93.584,93.606,93.582,93.584,225700000.0
2006-06-19 02:50:00,93.603,93.603,93.577,93.577,107599999.0
2006-06-19 02:51:00,93.575,93.596,93.566,93.584,160699998.0
2006-06-19 02:52:00,93.569,93.594,93.569,93.585,273199999.0
2006-06-19 02:53:00,93.568,93.597,93.564,93.568,122100001.0
2006-06-19 02:54:00,93.536,93.559,93.525,93.54,185500000.0
2006-06-19 02:55:00,93.538,93.561,93.516,93.53,247299999.0
2006-06-19 02:56:00,93.559,93.57,93.544,93.548,353299999.0
2006-06-19 02:57:00,93.542,93.564,93.539,93.558,202800003.0
2006-06-19 02:58:00,93.562,93.57,93.544,93.552,217099998.0
2006-06-19 02:59:00,93.572,93.576,93.548,93.55,354700000.0
2006-06-19 03:00:00,93.565,93.574,93.549,93.558,269799999.0
2006-06-19 03:01:00,93.567,93.641,93.567,93.624,294899999.0
2006-06-19 03:02:00,93.62,93.622,93.594,93.607,241300003.0
2006-06-19 03:03:00,93.602,93.657,93.594,93.64,189800001.0
2006-06-19 03:04:00,93.624,93.651,93.613,93.617,130200001.0
2006-06-19 03:05:00,93.617,93.643,93.6,93.61,206799995.0
2006-06-19 03:06:00,93.598,93.598,93.567,93.587,159499999.0
2006-06-19 03:07:00,93.576,93.608,93.57,93.579,186500002.0
2006-06-19 03:08:00,93.568,93.582,93.547,93.558,321299998.0
2006-06-19 03:09:00,93.556,93.568,93.539,93.543,170500002.0
2006-06-19 03:10:00,93.527,93.551,93.521,93.537,310899999.0
2006-06-19 03:11:00,93.534,93.552,93.526,93.552,289599997.0
2006-06-19 03:12:00,93.547,93.558,93.531,93.538,94799999.0
2006-06-19 03:13:00,93.544,93.566,93.512,93.512,305899993.0
2006-06-19 03:14:00,93.499,93.521,93.499,93.52,281899998.0
2006-06-19 03:15:00,93.502,93.523,93.499,93.506,112599998.0
2006-06-19 03:16:00,93.543,93.544,93.523,93.526,255199997.0
2006-06-19 03:17:00,93.527,93.541,93.511,93.519,137200000.0
2006-06-19 03:18:00,93.541,93.547,93.515,93.528,263100004.0
2006-06-19 03:19:00,93.553,93.581,93.549,93.56,203000000.0
2006-06-19 03:20:00,93.535,93.557,93.535,93.547,337400003.0
2006-06-19 03:21:00,93.528,93.544,93.515,93.535,326200001.0
2006-06-19 03:22:00,93.534,93.554,93.518,93.535,293099997.0
2006-06-19 03:23:00,93.541,93.556,93.517,93.528,165499997.0
2006-06-19 03:24:00,93.53,93.541,93.51,93.512,184300000.0
2006-06-19 03:25:00,93.533,93.544,93.518,93.543,334300000.0
2006-06-19 03:26:00,93.551,93.571,93.55,93.565,168900000.0
2006-06-19 03:27:00,93.544,93.561,93.532,93.542,155199997.0
2006-06-19 03:28:00,93.53,93.553,93.519,93.55,310100004.0
2006-06-19 03:29:00,93.539,93.55,93.52,93.537,277199997.0
2006-06-19 03:30:00,93.538,93.551,93.52,93.52,220600000.0
2006-06-19 03:31:00,93.53,93.545,93.506,93.518,152699999.0
2006-06-19 03:32:00,93.515,93.515,93.479,93.491,208799999.0
2006-06-19 03:33:00,93.518,93.528,93.503,93.503,365100002.0
2006-06-19 03:34:00,93.486,93.505,93.475,93.493,239600000.0
2006-06-19 03:35:00,93.471,93.505,93.458,93.47,233700003.0
2006-06-19 03:36:00,93.454,93.474,93.449,93.461,152699999.0
2006-06-19 03:37:00,93.443,93.466,93.427,93.445,149500000.0
2006-06-19 03:38:00,93.426,93.453,93.414,93.429,271800003.0
2006-06-19 03:39:00,93.43,93.463,93.426,93.455,323999999.0
2006-06-19 03:40:00,93.445,93.479,93.43,93.456,240900000.0
2006-06-19 03:41:00,93.481,93.481,93.451,93.466,271100000.0
2006-06-19 03:42:00,93.464,93.488,93.46,93.488,214199997.0
2006-06-19 03:43:00,93.471,93.484,93.456,93.475,149400001.0
2006-06-19 03:44:00,93.454,93.477,93.435,93.469,265300002.0
2006-06-19 03:45:00,93.433,93.469,93.433,93.464,193599998.0
2006-06-19 03:46:00,93.454,93.463,93.433,93.445,274600003.0
2006-06-19 03:47:00,93.449,93.465,93.434,93.448,176599999.0
2006-06-19 03:48:00,93.443,93.454,93.419,93.442,256499993.0
2006-06-19 03:49:00,93.436,93.451,93.425,93.441,233899999.0
2006-06-19 03:50:00,93.437,93.449,93.408,93.431,260299998.0
2006-06-19 03:51:00,93.436,93.447,93.414,93.432,265200001.0
2006-06-19 03:52:00,93.432,93.442,93.409,93.427,406899999.0
2006-06-19 03:53:00,93.435,93.44,93.411,93.419,276700000.0
2006-06-19 03:54:00,93.423,93.439,93.416,93.42,185799997.0
2006-06-19 03:55:00,93.428,93.455,93.427,93.452,266400004.0
2006-06-19 03:56:00,93.454,93.464,93.428,93.445,342200004.0
2006-06-19 03:57:00,93.449,93.457,93.437,93.437,184299998.0
2006-06-19 03:58:00,93.44,93.462,93.427,93.444,195100001.0
2006-06-19 03:59:00,93.43,93.454,93.428,93.428,157999999.0
2006-06-19 04:00:00,93.42,93.447,93.42,93.439,249499996.0
2006-06-19 04:01:00,93.451,93.454,93.433,93.439,191900000.0
2006-06-19 04:02:00,93.448,93.448,93.424,93.439,192900000.0
2006-06-19 04:03:00,93.44,93.455,93.435,93.452,103800000.0
2006-06-19 04:04:00,93.432,93.447,93.414,93.436,241700000.0
2006-06-19 04:05:00,93.435,93.442,93.424,93.437,251600001.0
2006-06-19 04:06:00,93.416,93.466,93.416,93.462,217999998.0
2006-06-19 04:07:00,93.453,93.466,93.432,93.456,178500003.0
2006-06-19 04:08:00,93.445,93.455,93.433,93.453,154999996.0
2006-06-19 04:09:00,93.446,93.468,93.44,93.46,310099995.0
2006-06-19 04:10:00,93.453,93.477,93.446,93.47,176999998.0
2006-06-19 04:11:00,93.464,93.484,93.445,93.464,254500001.0
2006-06-19 04:12:00,93.472,93.493,93.472,93.489,193099999.0
2006-06-19 04:13:00,93.475,93.478,93.456,93.466,219599998.0
2006-06-19 04:14:00,93.475,93.48,93.455,93.455,188600000.0
2006-06-19 04:15:00,93.461,93.487,93.461,93.487,219799999.0
2006-06-19 04:16:00,93.485,93.49,93.467,93.471,302799997.0
2006-06-19 04:17:00,93.47,93.49,93.47,93.49,100100001.0
2006-06-19 04:18:00,93.474,93.511,93.474,93.51,163200000.0
2006-06-19 04:19:00,93.508,93.508,93.483,93.503,245499995.0
2006-06-19 04:20:00,93.487,93.499,93.462,93.48,304800001.0
2006-06-19 04:21:00,93.484,93.504,93.481,93.489,238899998.0
2006-06-19 04:22:00,93.507,93.511,93.485,93.485,192400001.0
2006-06-19 04:23:00,93.502,93.512,93.494,93.504,23600000.0
2006-06-19 04:24:00,93.491,93.512,93.48,93.506,233199997.0
2006-06-19 04:25:00,93.51,93.51,93.481,93.488,199499997.0
2006-06-19 04:26:00,93.502,93.513,93.485,93.503,187600001.0
2006-06-19 04:27:00,93.485,93.51,93.485,93.499,181200001.0
2006-06-19 04:28:00,93.486,93.498,93.48,93.498,184000002.0
2006-06-19 04:29:00,93.477,93.497,93.477,93.478,156099999.0
2006-06-19 04:30:00,93.481,93.497,93.477,93.48,197499998.0
2006-06-19 04:31:00,93.48,93.502,93.474,93.495,164100002.0
2006-06-19 04:32:00,93.492,93.506,93.477,93.48,238599996.0
2006-06-19 04:33:00,93.489,93.489,93.459,93.459,166299996.0
2006-06-19 04:34:00,93.466,93.49,93.466,93.49,93100000.0
2006-06-19 04:35:00,93.471,93.49,93.464,93.483,321499993.0
2006-06-19 04:36:00,93.472,93.472,93.446,93.461,325299998.0
2006-06-19 04:37:00,93.467,93.467,93.447,93.454,212300001.0
2006-06-19 04:38:00,93.447,93.465,93.445,93.455,273600001.0
2006-06-19 04:39:00,93.472,93.479,93.44,93.46,171600001.0
2006-06-19 04:40:00,93.474,93.488,93.459,93.459,283699998.0
2006-06-19 04:41:00,93.473,93.478,93.453,93.463,236600003.0
2006-06-19 04:42:00,93.475,93.485,93.459,93.468,167299999.0
2006-06-19 04:43:00,93.464,93.484,93.464,93.484,158000004.0
2006-06-19 04:44:00,93.49,93.49,93.47,93.47,187499999.0
2006-06-19 04:45:00,93.478,93.49,93.471,93.485,68800001.0
2006-06-19 04:46:00,93.485,93.496,93.467,93.475,243699997.0
2006-06-19 04:47:00,93.478,93.499,93.476,93.482,172500002.0
2006-06-19 04:48:00,93.502,93.502,93.484,93.502,137800001.0
2006-06-19 04:49:00,93.495,93.509,93.481,93.507,223800003.0
2006-06-19 04:50:00,93.491,93.51,93.486,93.505,249199995.0
2006-06-19 04:51:00,93.498,93.5,93.473,93.473,124199998.0
2006-06-19 04:52:00,93.496,93.512,93.485,93.502,111899999.0
2006-06-19 04:53:00,93.495,93.511,93.477,93.498,280200000.0
2006-06-19 04:54:00,93.503,93.503,93.478,93.478,142600002.0
2006-06-19 04:55:00,93.497,93.506,93.482,93.486,145400000.0
2006-06-19 04:56:00,93.493,93.501,93.472,93.478,141799998.0
2006-06-19 04:57:00,93.488,93.504,93.485,93.497,201200001.0
2006-06-19 04:58:00,93.503,93.503,93.464,93.467,194000000.0
2006-06-19 04:59:00,93.485,93.485,93.455,93.455,125400002.0
2006-06-19 05:00:00,93.46,93.487,93.46,93.487,303899997.0
2006-06-19 05:01:00,93.465,93.486,93.444,93.47,41500000.0
2006-06-19 05:02:00,93.48,93.481,93.444,93.462,235099996.0
2006-06-19 05:03:00,93.478,93.488,93.466,93.471,170299997.0
2006-06-19 05:04:00,93.458,93.48,93.452,93.465,281699998.0
2006-06-19 05:05:00,93.456,93.485,93.454,93.473,224299997.0
2006-06-19 05:06:00,93.468,93.474,93.453,93.456,243499998.0
2006-06-19 05:07:00,93.459,93.476,93.457,93.476,65300000.0
2006-06-19 05:08:00,93.471,93.484,93.456,93.477,137700003.0
2006-06-19 05:09:00,93.471,93.486,93.452,93.477,215400000.0
2006-06-19 05:10:00,93.464,93.484,93.454,93.466,184399998.0
2006-06-19 05:11:00,93.487,93.487,93.455,93.455,131000000.0
2006-06-19 05:12:00,93.457,93.49,93.457,93.475,197100003.0
2006-06-19 05:13:00,93.471,93.485,93.467,93.468,116600002.0
2006-06-19 05:14:00,93.487,93.493,93.474,93.482,183800000.0
2006-06-19 05:15:00,93.48,93.496,93.46,93.477,234000001.0
2006-06-19 05:16:00,93.497,93.499,93.483,93.483,90999999.0
2006-06-19 05:17:00,93.472,93.487,93.46,93.487,194000001.0
2006-06-19 05:18:00,93.481,93.491,93.454,93.475,288699996.0
2006-06-19 05:19:00,93.476,93.492,93.468,93.471,144599997.0
2006-06-19 05:20:00,93.474,93.484,93.471,93.484,15200000.0
2006-06-19 05:21:00,93.478,93.489,93.468,93.488,193799999.0
2006-06-19 05:22:00,93.491,93.499,93.47,93.47,136900000.0
2006-06-19 05:23:00,93.468,93.493,93.468,93.493,109500000.0
2006-06-19 05:24:00,93.465,93.495,93.465,93.495,144400000.0
2006-06-19 05:25:00,93.497,93.497,93.465,93.483,200700000.0
2006-06-19 05:26:00,93.484,93.496,93.478,93.483,234500000.0
2006-06-19 05:27:00,93.488,93.488,93.467,93.468,182200002.0
2006-06-19 05:28:00,93.469,93.488,93.454,93.488,177000003.0
2006-06-19 05:29:00,93.476,93.488,93.476,93.488,41400000.0
2006-06-19 05:30:00,93.468,93.496,93.468,93.492,199999997.0
2006-06-19 05:31:00,93.489,93.491,93.474,93.476,15600000.0
2006-06-19 05:32:00,93.483,93.498,93.478,93.478,291699998.0
2006-06-19 05:33:00,93.495,93.5,93.48,93.488,136799996.0
2006-06-19 05:34:00,93.495,93.501,93.485,93.489,304000001.0
2006-06-19 05:35:00,93.5,93.5,93.49,93.49,84699996.0
2006-06-19 05:36:00,93.478,93.5,93.472,93.5,260100000.0
2006-06-19 05:37:00,93.481,93.499,93.477,93.481,223899997.0
2006-06-19 05:38:00,93.471,93.497,93.471,93.497,178099999.0
2006-06-19 05:39:00,93.491,93.496,93.465,93.474,220900003.0
2006-06-19 05:40:00,93.474,93.498,93.468,93.479,317099997.0
2006-06-19 05:41:00,93.48,93.495,93.48,93.495,12200000.0
2006-06-19 05:42:00,93.488,93.514,93.488,93.497,182099999.0
2006-06-19 05:43:00,93.502,93.516,93.492,93.498,83399999.0
2006-06-19 05:44:00,93.478,93.505,93.476,93.499,167400001.0
2006-06-19 05:45:00,93.505,93.505,93.49,93.49,51200001.0
2006-06-19 05:46:00,93.508,93.522,93.493,93.507,108000001.0
2006-06-19 05:47:00,93.513,93.533,93.454,93.529,185799998.0
2006-06-19 05:48:00,93.513,93.526,93.504,93.521,141800000.0
2006-06-19 05:49:00,93.521,93.544,93.51,93.535,230800000.0
2006-06-19 05:50:00,93.525,93.525,93.501,93.501,145699996.0
2006-06-19 05:51:00,93.533,93.533,93.499,93.523,322200000.0
2006-06-19 05:52:00,93.503,93.533,93.503,93.527,207000003.0
2006-06-19 05:53:00,93.528,93.528,93.5,93.505,302499995.0
2006-06-19 05:54:00,93.495,93.516,93.49,93.513,210999996.0
2006-06-19 05:55:00,93.509,93.527,93.487,93.5,229200002.0
2006-06-19 05:56:00,93.523,93.523,93.503,93.517,85100001.0
2006-06-19 05:57:00,93.5,93.517,93.491,93.512,269200000.0
2006-06-19 05:58:00,93.496,93.512,93.488,93.508,165599999.0
2006-06-19 05:59:00,93.492,93.511,93.486,93.5,126499998.0
2006-06-19 06:00:00,93.499,93.501,93.472,93.48,261800000.0
2006-06-19 06:01:00,93.476,93.496,93.468,93.493,221100001.0
2006-06-19 06:02:00,93.497,93.497,93.474,93.488,161600006.0
2006-06-19 06:03:00,93.473,93.492,93.473,93.492,156100003.0
2006-06-19 06:04:00,93.477,93.499,93.477,93.498,293499992.0
2006-06-19 06:05:00,93.495,93.499,93.476,93.476,290799993.0
2006-06-19 06:06:00,93.498,93.502,93.47,93.482,228199999.0
2006-06-19 06:07:00,93.487,93.505,93.482,93.502,185199998.0
2006-06-19 06:08:00,93.491,93.508,93.484,93.508,155599999.0
2006-06-19 06:09:00,93.488,93.508,93.485,93.508,255799999.0
2006-06-19 06:10:00,93.474,93.495,93.457,93.472,213700000.0
2006-06-19 06:11:00,93.474,93.482,93.45,93.467,189299999.0
2006-06-19 06:12:00,93.473,93.486,93.451,93.474,239600003.0
2006-06-19 06:13:00,93.461,93.477,93.459,93.473,25700000.0
2006-06-19 06:14:00,93.46,93.476,93.456,93.458,214599997.0
2006-06-19 06:15:00,93.46,93.474,93.442,93.454,227000000.0
2006-06-19 06:16:00,93.453,93.477,93.453,93.477,68300002.0
2006-06-19 06:17:00,93.441,93.47,93.441,93.47,223099997.0
2006-06-19 06:18:00,93.473,93.473,93.448,93.456,128399999.0
2006-06-19 06:19:00,93.456,93.476,93.445,93.473,164800001.0
2006-06-19 06:20:00,93.473,93.473,93.457,93.463,137900000.0
2006-06-19 06:21:00,93.462,93.485,93.459,93.48,279799999.0
2006-06-19 06:22:00,93.47,93.493,93.47,93.491,166700002.0
2006-06-19 06:23:00,93.477,93.477,93.462,93.464,57099999.0
2006-06-19 06:24:00,93.468,93.472,93.447,93.472,167299999.0
2006-06-19 06:25:00,93.435,93.47,93.435,93.465,225799997.0
2006-06-19 06:26:00,93.45,93.464,93.45,93.464,72300000.0
2006-06-19 06:27:00,93.458,93.467,93.446,93.452,238600001.0
2006-06-19 06:28:00,93.457,93.457,93.423,93.423,193099999.0
2006-06-19 06:29:00,93.449,93.456,93.437,93.438,186800000.0
2006-06-19 06:30:00,93.459,93.477,93.446,93.463,173000000.0
2006-06-19 06:31:00,93.479,93.486,93.461,93.464,299699997.0
2006-06-19 06:32:00,93.469,93.485,93.457,93.476,259900003.0
2006-06-19 06:33:00,93.46,93.481,93.456,93.473,206000001.0
2006-06-19 06:34:00,93.454,93.473,93.449,93.467,112400001.0
2006-06-19 06:35:00,93.46,93.478,93.443,93.478,245400001.0
2006-06-19 06:36:00,93.463,93.484,93.46,93.473,270699999.0
2006-06-19 06:37:00,93.477,93.477,93.443,93.443,168500000.0
2006-06-19 06:38:00,93.447,93.465,93.433,93.455,57999998.0
2006-06-19 06:39:00,93.446,93.461,93.444,93.459,12800000.0
2006-06-19 06:40:00,93.455,93.46,93.439,93.448,238600001.0
2006-06-19 06:41:00,93.445,93.472,93.445,93.463,185300003.0
2006-06-19 06:42:00,93.462,93.465,93.436,93.439,288899999.0
2006-06-19 06:43:00,93.453,93.472,93.453,93.472,157100002.0
2006-06-19 06:44:00,93.466,93.469,93.447,93.453,79499999.0
2006-06-19 06:45:00,93.46,93.477,93.44,93.463,280899998.0
2006-06-19 06:46:00,93.467,93.478,93.458,93.458,217999996.0
2006-06-19 06:47:00,93.458,93.475,93.45,93.47,124700000.0
2006-06-19 06:48:00,93.477,93.485,93.458,93.476,150000001.0
2006-06-19 06:49:00,93.483,93.483,93.459,93.459,108300000.0
2006-06-19 06:50:00,93.481,93.481,93.466,93.468,38300000.0
2006-06-19 06:51:00,93.462,93.485,93.462,93.484,253599999.0
2006-06-19 06:52:00,93.472,93.499,93.46,93.487,202099997.0
2006-06-19 06:53:00,93.49,93.49,93.459,93.461,368600000.0
2006-06-19 06:54:00,93.467,93.489,93.466,93.487,181100003.0
2006-06-19 06:55:00,93.48,93.493,93.469,93.484,148999996.0
2006-06-19 06:56:00,93.471,93.499,93.47,93.494,265599996.0
2006-06-19 06:57:00,93.5,93.5,93.482,93.5,126100002.0
2006-06-19 06:58:00,93.487,93.505,93.474,93.505,256299999.0
2006-06-19 06:59:00,93.499,93.519,93.488,93.498,232000000.0
2006-06-19 07:00:00,93.494,93.514,93.49,93.51,182999998.0
2006-06-19 07:01:00,93.501,93.515,93.487,93.495,231899999.0
2006-06-19 07:02:00,93.486,93.495,93.47,93.476,185099995.0
2006-06-19 07:03:00,93.483,93.503,93.474,93.492,235700002.0
2006-06-19 07:04:00,93.479,93.499,93.474,93.493,218900003.0
2006-06-19 07:05:00,93.489,93.494,93.472,93.479,146700002.0
2006-06-19 07:06:00,93.498,93.498,93.472,93.472,109999998.0
2006-06-19 07:07:00,93.484,93.496,93.469,93.489,232800000.0
2006-06-19 07:08:00,93.491,93.491,93.468,93.468,159699998.0
2006-06-19 07:09:00,93.492,93.51,93.478,93.497,275100001.0
2006-06-19 07:10:00,93.5,93.5,93.481,93.481,107800002.0
2006-06-19 07:11:00,93.5,93.5,93.49,93.49,11200000.0
2006-06-19 07:12:00,93.486,93.512,93.486,93.498,184800000.0
2006-06-19 07:13:00,93.498,93.501,93.473,93.484,265199999.0
2006-06-19 07:14:00,93.478,93.499,93.475,93.488,368000004.0
2006-06-19 07:15:00,93.476,93.488,93.466,93.488,140699999.0
2006-06-19 07:16:00,93.456,93.488,93.456,93.488,265800000.0
2006-06-19 07:17:00,93.482,93.496,93.464,93.471,241200003.0
2006-06-19 07:18:00,93.474,93.491,93.474,93.491,32099999.0
2006-06-19 07:19:00,93.478,93.5,93.474,93.487,283300000.0
2006-06-19 07:20:00,93.47,93.49,93.47,93.485,212700001.0
2006-06-19 07:21:00,93.482,93.486,93.457,93.483,149299999.0
2006-06-19 07:22:00,93.469,93.482,93.458,93.458,191700001.0
2006-06-19 07:23:00,93.474,93.489,93.458,93.464,237199998.0
2006-06-19 07:24:00,93.475,93.488,93.461,93.475,197900002.0
2006-06-19 07:25:00,93.475,93.496,93.474,93.494,287399997.0
2006-06-19 07:26:00,93.498,93.498,93.46,93.48,248400000.0
2006-06-19 07:27:00,93.482,93.498,93.465,93.476,262999999.0
2006-06-19 07:28:00,93.474,93.494,93.474,93.494,257100001.0
2006-06-19 07:29:00,93.495,93.495,93.466,93.471,253599998.0
2006-06-19 07:30:00,93.495,93.502,93.477,93.478,129300003.0
2006-06-19 07:31:00,93.496,93.501,93.477,93.479,264799998.0
2006-06-19 07:32:00,93.483,93.496,93.468,93.478,302400000.0
2006-06-19 07:33:00,93.466,93.485,93.443,93.482,111500001.0
2006-06-19 07:34:00,93.473,93.488,93.454,93.463,238600000.0
2006-06-19 07:35:00,93.462,93.486,93.456,93.479,260099996.0
2006-06-19 07:36:00,93.462,93.492,93.462,93.492,77000002.0
2006-06-19 07:37:00,93.476,93.49,93.462,93.49,257699996.0
2006-06-19 07:38:00,93.48,93.485,93.461,93.473,129100001.0
2006-06-19 07:39:00,93.466,93.478,93.452,93.475,189499996.0
2006-06-19 07:40:00,93.461,93.474,93.455,93.473,284200006.0
2006-06-19 07:41:00,93.485,93.495,93.475,93.492,243900000.0
2006-06-19 07:42:00,93.485,93.495,93.467,93.478,219200000.0
2006-06-19 07:43:00,93.489,93.507,93.474,93.507,117999999.0
2006-06-19 07:44:00,93.517,93.517,93.483,93.494,78699999.0
2006-06-19 07:45:00,93.49,93.505,93.47,93.479,306600000.0
2006-06-19 07:46:00,93.5,93.502,93.48,93.484,327800000.0
2006-06-19 07:47:00,93.495,93.5,93.48,93.489,123700001.0
2006-06-19 07:48:00,93.48,93.495,93.477,93.493,276999999.0
2006-06-19 07:49:00,93.481,93.498,93.478,93.493,199999996.0
2006-06-19 07:50:00,93.472,93.491,93.465,93.487,172099999.0
2006-06-19 07:51:00,93.478,93.494,93.473,93.473,149399999.0
2006-06-19 07:52:00,93.466,93.495,93.466,93.493,303700000.0
2006-06-19 07:53:00,93.48,93.505,93.472,93.488,173299994.0
2006-06-19 07:54:00,93.478,93.5,93.478,93.492,165600002.0
2006-06-19 07:55:00,93.505,93.527,93.489,93.502,264999997.0
2006-06-19 07:56:00,93.525,93.529,93.506,93.513,319400001.0
2006-06-19 07:57:00,93.518,93.569,93.507,93.54,281399999.0
2006-06-19 07:58:00,93.525,93.546,93.525,93.544,210000005.0
2006-06-19 07:59:00,93.549,93.562,93.533,93.544,194699998.0
2006-06-19 08:00:00,93.558,93.558,93.531,93.534,159999998.0
2006-06-19 08:01:00,93.542,93.543,93.518,93.518,274899997.0
2006-06-19 08:02:00,93.533,93.547,93.518,93.533,157000002.0
2006-06-19 08:03:00,93.527,93.537,93.505,93.528,233099997.0
2006-06-19 08:04:00,93.532,93.556,93.526,93.556,197799997.0
2006-06-19 08:05:00,93.553,93.562,93.539,93.54,242699997.0
2006-06-19 08:06:00,93.55,93.55,93.528,93.528,53799999.0
2006-06-19 08:07:00,93.533,93.567,93.519,93.545,220299999.0
2006-06-19 08:08:00,93.567,93.571,93.549,93.549,265599999.0
2006-06-19 08:09:00,93.562,93.575,93.542,93.566,191999997.0
2006-06-19 08:10:00,93.554,93.554,93.533,93.545,155300003.0
2006-06-19 08:11:00,93.554,93.579,93.544,93.545,93600000.0
2006-06-19 08:12:00,93.564,93.598,93.564,93.58,193000002.0
2006-06-19 08:13:00,93.578,93.583,93.552,93.552,183299999.0
2006-06-19 08:14:00,93.577,93.592,93.555,93.567,407099998.0
2006-06-19 08:15:00,93.572,93.574,93.537,93.537,182300000.0
2006-06-19 08:16:00,93.548,93.548,93.51,93.51,38200000.0
2006-06-19 08:17:00,93.532,93.544,93.515,93.516,204399999.0
2006-06-19 08:18:00,93.505,93.528,93.498,93.528,202400002.0
2006-06-19 08:19:00,93.54,93.54,93.488,93.501,230299998.0
2006-06-19 08:20:00,93.52,93.544,93.51,93.525,373100004.0
2006-06-19 08:21:00,93.533,93.533,93.503,93.508,187799998.0
2006-06-19 08:22:00,93.519,93.534,93.507,93.512,226499999.0
2006-06-19 08:23:00,93.525,93.528,93.499,93.506,271500000.0
2006-06-19 08:24:00,93.523,93.535,93.51,93.51,270199997.0
2006-06-19 08:25:00,93.502,93.534,93.502,93.534,167600001.0
2006-06-19 08:26:00,93.512,93.53,93.504,93.524,181600001.0
2006-06-19 08:27:00,93.519,93.522,93.497,93.505,315700003.0
2006-06-19 08:28:00,93.5,93.536,93.5,93.529,312300004.0
2006-06-19 08:29:00,93.504,93.525,93.49,93.499,203499999.0
2006-06-19 08:30:00,93.487,93.504,93.477,93.494,254999996.0
2006-06-19 08:31:00,93.492,93.516,93.481,93.501,290900001.0
2006-06-19 08:32:00,93.485,93.517,93.485,93.494,325499999.0
2006-06-19 08:33:00,93.501,93.506,93.478,93.478,280200000.0
2006-06-19 08:34:00,93.501,93.531,93.501,93.525,212399999.0
2006-06-19 08:35:00,93.523,93.536,93.508,93.524,207800004.0
2006-06-19 08:36:00,93.508,93.538,93.508,93.527,391699998.0
2006-06-19 08:37:00,93.524,93.527,93.501,93.523,275699998.0
2006-06-19 08:38:00,93.516,93.537,93.509,93.534,228499998.0
2006-06-19 08:39:00,93.514,93.552,93.514,93.55,168500000.0
2006-06-19 08:40:00,93.552,93.552,93.533,93.534,260600001.0
2006-06-19 08:41:00,93.542,93.549,93.529,93.53,154699998.0
2006-06-19 08:42:00,93.559,93.559,93.529,93.546,211799998.0
2006-06-19 08:43:00,93.553,93.563,93.534,93.549,264399999.0
2006-06-19 08:44:00,93.558,93.564,93.528,93.528,347100005.0
2006-06-19 08:45:00,93.55,93.555,93.526,93.541,260799998.0
2006-06-19 08:46:00,93.526,93.545,93.509,93.521,142500002.0
2006-06-19 08:47:00,93.51,93.538,93.51,93.53,162399998.0
2006-06-19 08:48:00,93.514,93.536,93.506,93.526,235299996.0
2006-06-19 08:49:00,93.523,93.536,93.505,93.524,254599997.0
2006-06-19 08:50:00,93.502,93.542,93.502,93.534,240200000.0
2006-06-19 08:51:00,93.512,93.541,93.492,93.517,187399998.0
2006-06-19 08:52:00,93.541,93.541,93.515,93.523,223200000.0
2006-06-19 08:53:00,93.523,93.538,93.502,93.53,260799994.0
2006-06-19 08:54:00,93.513,93.535,93.513,93.518,227400001.0
2006-06-19 08:55:00,93.542,93.551,93.526,93.53,123099999.0
2006-06-19 08:56:00,93.533,93.547,93.504,93.504,172300001.0
2006-06-19 08:57:00,93.502,93.543,93.501,93.543,297399999.0
2006-06-19 08:58:00,93.531,93.546,93.499,93.51,182600001.0
2006-06-19 08:59:00,93.498,93.51,93.478,93.491,225699996.0
2006-06-19 09:00:00,93.519,93.552,93.516,93.552,371100001.0
2006-06-19 09:01:00,93.54,93.54,93.51,93.512,242599998.0
2006-06-19 09:02:00,93.507,93.523,93.486,93.502,239899999.0
2006-06-19 09:03:00,93.501,93.516,93.49,93.506,228599996.0
2006-06-19 09:04:00,93.487,93.523,93.487,93.514,165400000.0
2006-06-19 09:05:00,93.491,93.508,93.468,93.495,282600000.0
2006-06-19 09:06:00,93.501,93.501,93.463,93.463,138899998.0
2006-06-19 09:07:00,93.492,93.511,93.478,93.478,228699998.0
2006-06-19 09:08:00,93.461,93.499,93.461,93.488,246100001.0
2006-06-19 09:09:00,93.478,93.49,93.459,93.471,244299999.0
2006-06-19 09:10:00,93.488,93.488,93.467,93.483,143300001.0
2006-06-19 09:11:00,93.474,93.487,93.461,93.478,135499999.0
2006-06-19 09:12:00,93.476,93.482,93.456,93.47,297499997.0
2006-06-19 09:13:00,93.472,93.474,93.451,93.462,190100000.0
2006-06-19 09:14:00,93.48,93.482,93.462,93.462,54200000.0
2006-06-19 09:15:00,93.491,93.503,93.468,93.468,318999996.0
2006-06-19 09:16:00,93.474,93.491,93.471,93.487,73900002.0
2006-06-19 09:17:00,93.488,93.5,93.469,93.481,284500001.0
2006-06-19 09:18:00,93.476,93.517,93.476,93.505,282799998.0
2006-06-19 09:19:00,93.5,93.517,93.489,93.492,194000001.0
2006-06-19 09:20:00,93.503,93.518,93.495,93.514,318800000.0
2006-06-19 09:21:00,93.493,93.511,93.48,93.495,277399999.0
2006-06-19 09:22:00,93.49,93.502,93.472,93.49,243299999.0
2006-06-19 09:23:00,93.495,93.501,93.479,93.485,265999997.0
2006-06-19 09:24:00,93.503,93.527,93.485,93.507,296500003.0
2006-06-19 09:25:00,93.507,93.536,93.498,93.522,347500002.0
2006-06-19 09:26:00,93.505,93.526,93.505,93.516,67700000.0
2006-06-19 09:27:00,93.532,93.533,93.506,93.533,278199999.0
2006-06-19 09:28:00,93.534,93.535,93.513,93.521,312499998.0
2006-06-19 09:29:00,93.53,93.54,93.518,93.538,200399999.0
2006-06-19 09:30:00,93.526,93.54,93.511,93.535,157699996.0
2006-06-19 09:31:00,93.512,93.543,93.512,93.531,262500000.0
2006-06-19 09:32:00,93.52,93.546,93.52,93.534,214600001.0
2006-06-19 09:33:00,93.525,93.532,93.507,93.524,133100002.0
2006-06-19 09:34:00,93.512,93.526,93.495,93.495,180400002.0
2006-06-19 09:35:00,93.496,93.511,93.479,93.481,216000001.0
2006-06-19 09:36:00,93.498,93.504,93.476,93.481,163199997.0
2006-06-19 09:37:00,93.477,93.502,93.457,93.479,251299998.0
2006-06-19 09:38:00,93.478,93.488,93.456,93.48,286300001.0
2006-06-19 09:39:00,93.476,93.5,93.465,93.499,235200002.0
2006-06-19 09:40:00,93.486,93.503,93.465,93.494,296699999.0
2006-06-19 09:41:00,93.5,93.5,93.474,93.487,212200000.0
2006-06-19 09:42:00,93.503,93.509,93.477,93.493,251599996.0
2006-06-19 09:43:00,93.473,93.477,93.459,93.471,69100000.0
2006-06-19 09:44:00,93.456,93.48,93.448,93.472,164399999.0
2006-06-19 09:45:00,93.464,93.485,93.444,93.458,221299998.0
2006-06-19 09:46:00,93.438,93.455,93.428,93.439,178399996.0
2006-06-19 09:47:00,93.419,93.441,93.416,93.438,340000001.0
2006-06-19 09:48:00,93.43,93.43,93.404,93.417,159500000.0
2006-06-19 09:49:00,93.438,93.444,93.423,93.423,194199999.0
2006-06-19 09:50:00,93.437,93.453,93.422,93.427,330999994.0
2006-06-19 09:51:00,93.433,93.461,93.433,93.455,140499999.0
2006-06-19 09:52:00,93.429,93.461,93.429,93.44,132799999.0
2006-06-19 09:53:00,93.454,93.464,93.414,93.414,151400001.0
2006-06-19 09:54:00,93.412,93.425,93.404,93.416,101800000.0
2006-06-19 09:55:00,93.412,93.424,93.394,93.401,354599998.0
2006-06-19 09:56:00,93.416,93.427,93.402,93.414,247399999.0
2006-06-19 09:57:00,93.426,93.429,93.404,93.404,412300001.0
2006-06-19 09:58:00,93.409,93.429,93.396,93.423,192300001.0
2006-06-19 09:59:00,93.414,93.44,93.414,93.431,81799998.0
2006-06-19 10:00:00,93.431,93.435,93.415,93.434,259599999.0
2006-06-19 10:01:00,93.441,93.456,93.412,93.412,181499998.0
2006-06-19 10:02:00,93.441,93.441,93.418,93.418,94799997.0
2006-06-19 10:03:00,93.425,93.432,93.406,93.408,190800000.0
2006-06-19 10:04:00,93.413,93.426,93.407,93.419,48600000.0
2006-06-19 10:05:00,93.396,93.41,93.374,93.394,131999998.0
2006-06-19 10:06:00,93.403,93.411,93.382,93.397,230900005.0
2006-06-19 10:07:00,93.402,93.423,93.383,93.414,229200000.0
2006-06-19 10:08:00,93.418,93.422,93.394,93.395,263100001.0
2006-06-19 10:09:00,93.403,93.415,93.387,93.401,166999999.0
2006-06-19 10:10:00,93.414,93.425,93.391,93.417,312599997.0
2006-06-19 10:11:00,93.406,93.436,93.406,93.436,140100000.0
2006-06-19 10:12:00,93.432,93.432,93.392,93.392,322000004.0
2006-06-19 10:13:00,93.417,93.446,93.416,93.446,153800003.0
2006-06-19 10:14:00,93.437,93.437,93.403,93.403,197100002.0
2006-06-19 10:15:00,93.427,93.438,93.412,93.433,198000002.0
2006-06-19 10:16:00,93.429,93.44,93.407,93.424,256400003.0
2006-06-19 10:17:00,93.431,93.462,93.423,93.431,76100000.0
2006-06-19 10:18:00,93.451,93.451,93.425,93.425,158900000.0
2006-06-19 10:19:00,93.43,93.435,93.41,93.414,382400001.0
2006-06-19 10:20:00,93.433,93.444,93.416,93.433,341099997.0
2006-06-19 10:21:00,93.437,93.45,93.425,93.434,271499995.0
2006-06-19 10:22:00,93.451,93.463,93.431,93.463,242299998.0
2006-06-19 10:23:00,93.462,93.473,93.444,93.449,256099999.0
2006-06-19 10:24:00,93.453,93.47,93.443,93.47,100200001.0
2006-06-19 10:25:00,93.452,93.469,93.443,93.453,193600000.0
2006-06-19 10:26:00,93.438,93.455,93.422,93.439,267199998.0
2006-06-19 10:27:00,93.448,93.453,93.428,93.431,129999999.0
2006-06-19 10:28:00,93.43,93.462,93.43,93.456,80600001.0
2006-06-19 10:29:00,93.437,93.477,93.437,93.472,289700004.0
2006-06-19 10:30:00,93.474,93.491,93.464,93.467,252300002.0
2006-06-19 10:31:00,93.491,93.508,93.459,93.497,155299998.0
2006-06-19 10:32:00,93.481,93.501,93.475,93.5,282399999.0
2006-06-19 10:33:00,93.494,93.494,93.454,93.455,181099997.0
2006-06-19 10:34:00,93.463,93.469,93.443,93.449,321100004.0
2006-06-19 10:35:00,93.449,93.464,93.444,93.457,89600000.0
2006-06-19 10:36:00,93.455,93.47,93.445,93.446,172399997.0
2006-06-19 10:37:00,93.433,93.465,93.431,93.46,288099999.0
2006-06-19 10:38:00,93.445,93.466,93.441,93.46,119000000.0
2006-06-19 10:39:00,93.473,93.477,93.458,93.461,79200000.0
2006-06-19 10:40:00,93.442,93.475,93.442,93.475,260299997.0
2006-06-19 10:41:00,93.464,93.477,93.455,93.472,235200001.0
2006-06-19 10:42:00,93.459,93.479,93.455,93.471,299999998.0
2006-06-19 10:43:00,93.463,93.463,93.426,93.426,277499998.0
2006-06-19 10:44:00,93.438,93.46,93.43,93.448,346600003.0
2006-06-19 10:45:00,93.451,93.477,93.443,93.477,229799998.0
2006-06-19 10:46:00,93.48,93.484,93.452,93.465,114400000.0
2006-06-19 10:47:00,93.462,93.473,93.446,93.463,245500001.0
2006-06-19 10:48:00,93.463,93.468,93.433,93.433,254200000.0
2006-06-19 10:49:00,93.453,93.462,93.433,93.436,164600000.0
2006-06-19 10:50:00,93.453,93.462,93.432,93.446,165399999.0
2006-06-19 10:51:00,93.425,93.456,93.425,93.44,247300000.0
2006-06-19 10:52:00,93.442,93.454,93.424,93.427,200400000.0
2006-06-19 10:53:00,93.442,93.449,93.424,93.429,300299999.0
2006-06-19 10:54:00,93.421,93.447,93.397,93.439,176500001.0
2006-06-19 10:55:00,93.424,93.445,93.42,93.433,240299998.0
2006-06-19 10:56:00,93.416,93.44,93.408,93.44,238900003.0
2006-06-19 10:57:00,93.425,93.451,93.423,93.439,280700002.0
2006-06-19 10:58:00,93.427,93.454,93.423,93.451,259399998.0
2006-06-19 10:59:00,93.444,93.454,93.424,93.424,218900001.0
2006-06-19 11:00:00,93.448,93.456,93.425,93.425,141299999.0
2006-06-19 11:01:00,93.447,93.456,93.421,93.437,232300000.0
2006-06-19 11:02:00,93.434,93.457,93.421,93.44,135100000.0
2006-06-19 11:03:00,93.465,93.468,93.441,93.441,176600001.0
2006-06-19 11:04:00,93.477,93.491,93.469,93.47,188599999.0
2006-06-19 11:05:00,93.47,93.482,93.455,93.459,401400000.0
2006-06-19 11:06:00,93.477,93.481,93.454,93.463,195199998.0
2006-06-19 11:07:00,93.47,93.488,93.465,93.469,306800002.0
2006-06-19 11:08:00,93.466,93.491,93.465,93.483,244499997.0
2006-06-19 11:09:00,93.482,93.485,93.457,93.457,142699999.0
2006-06-19 11:10:00,93.451,93.475,93.451,93.465,190499999.0
2006-06-19 11:11:00,93.458,93.475,93.434,93.457,313600000.0
2006-06-19 11:12:00,93.462,93.469,93.45,93.465,206099997.0
2006-06-19 11:13:00,93.462,93.464,93.443,93.449,265800002.0
2006-06-19 11:14:00,93.46,93.467,93.437,93.444,354499996.0
2006-06-19 11:15:00,93.443,93.47,93.433,93.47,315599999.0
2006-06-19 11:16:00,93.477,93.477,93.45,93.457,216999997.0
2006-06-19 11:17:00,93.457,93.479,93.454,93.467,95200001.0
2006-06-19 11:18:00,93.459,93.477,93.455,93.467,314600000.0
2006-06-19 11:19:00,93.449,93.477,93.449,93.473,169000000.0
2006-06-19 11:20:00,93.457,93.478,93.45,93.478,370200004.0
2006-06-19 11:21:00,93.475,93.478,93.453,93.453,242799996.0
2006-06-19 11:22:00,93.451,93.47,93.45,93.463,187900001.0
2006-06-19 11:23:00,93.443,93.454,93.432,93.435,267600000.0
2006-06-19 11:24:00,93.433,93.455,93.431,93.436,255200001.0
2006-06-19 11:25:00,93.439,93.453,93.426,93.446,181399999.0
2006-06-19 11:26:00,93.453,93.462,93.433,93.435,299699997.0
2006-06-19 11:27:00,93.449,93.46,93.435,93.435,287099999.0
2006-06-19 11:28:00,93.454,93.457,93.429,93.432,246799998.0
2006-06-19 11:29:00,93.443,93.454,93.419,93.428,261499998.0
2006-06-19 11:30:00,93.42,93.447,93.418,93.447,290799999.0
2006-06-19 11:31:00,93.443,93.446,93.424,93.424,154099997.0
2006-06-19 11:32:00,93.434,93.448,93.425,93.446,356599998.0
2006-06-19 11:33:00,93.421,93.448,93.418,93.443,216399999.0
2006-06-19 11:34:00,93.45,93.475,93.432,93.457,292599999.0
2006-06-19 11:35:00,93.46,93.495,93.46,93.495,108999999.0
2006-06-19 11:36:00,93.486,93.491,93.458,93.458,258900000.0
2006-06-19 11:37:00,93.466,93.493,93.466,93.473,314499997.0
2006-06-19 11:38:00,93.497,93.499,93.474,93.479,201500002.0
2006-06-19 11:39:00,93.482,93.507,93.482,93.507,297999999.0
2006-06-19 11:40:00,93.503,93.521,93.483,93.503,176500000.0
2006-06-19 11:41:00,93.504,93.513,93.491,93.491,328400001.0
2006-06-19 11:42:00,93.514,93.524,93.501,93.505,208100000.0
2006-06-19 11:43:00,93.507,93.507,93.471,93.471,189799996.0
2006-06-19 11:44:00,93.476,93.483,93.46,93.469,407099993.0
2006-06-19 11:45:00,93.455,93.47,93.45,93.468,440699999.0
2006-06-19 11:46:00,93.446,93.477,93.446,93.477,123799997.0
2006-06-19 11:47:00,93.461,93.488,93.459,93.48,250699999.0
2006-06-19 11:48:00,93.456,93.48,93.453,93.475,249099998.0
2006-06-19 11:49:00,93.469,93.485,93.452,93.455,251800002.0
2006-06-19 11:50:00,93.451,93.481,93.451,93.472,245200000.0
2006-06-19 11:51:00,93.46,93.46,93.432,93.44,221300002.0
2006-06-19 11:52:00,93.463,93.476,93.45,93.457,329499998.0
2006-06-19 11:53:00,93.46,93.477,93.436,93.453,324100002.0
2006-06-19 11:54:00,93.44,93.44,93.409,93.409,244300001.0
2006-06-19 11:55:00,93.405,93.427,93.405,93.422,164099997.0
2006-06-19 11:56:00,93.427,93.427,93.398,93.4,149599998.0
2006-06-19 11:57:00,93.397,93.406,93.382,93.387,219099998.0
2006-06-19 11:58:00,93.382,93.41,93.382,93.405,195900001.0
2006-06-19 11:59:00,93.392,93.428,93.392,93.414,276799999.0
2006-06-19 12:00:00,93.402,93.44,93.399,93.44,263600002.0
2006-06-19 12:01:00,93.425,93.446,93.418,93.429,177899999.0
2006-06-19 12:02:00,93.413,93.434,93.4,93.416,241700002.0
2006-06-19 12:03:00,93.402,93.406,93.377,93.393,380499995.0
2006-06-19 12:04:00,93.383,93.4,93.378,93.399,168099999.0
2006-06-19 12:05:00,93.397,93.408,93.379,93.389,230700000.0
2006-06-19 12:06:00,93.395,93.405,93.379,93.386,232499996.0
2006-06-19 12:07:00,93.369,93.397,93.369,93.395,346099997.0
2006-06-19 12:08:00,93.397,93.405,93.384,93.391,275299997.0
2006-06-19 12:09:00,93.404,93.41,93.389,93.389,168599997.0
2006-06-19 12:10:00,93.403,93.403,93.375,93.375,181500000.0
2006-06-19 12:11:00,93.382,93.39,93.355,93.369,183499997.0
2006-06-19 12:12:00,93.342,93.379,93.342,93.369,351499994.0
2006-06-19 12:13:00,93.366,93.38,93.35,93.37,303400000.0
2006-06-19 12:14:00,93.373,93.386,93.367,93.383,305800000.0
2006-06-19 12:15:00,93.392,93.392,93.359,93.363,173800001.0
2006-06-19 12:16:00,93.345,93.368,93.345,93.359,242599998.0
2006-06-19 12:17:00,93.357,93.368,93.332,93.332,130200001.0
2006-06-19 12:18:00,93.322,93.345,93.305,93.323,194899998.0
2006-06-19 12:19:00,93.334,93.346,93.316,93.316,215899998.0
2006-06-19 12:20:00,93.312,93.337,93.312,93.331,265299998.0
2006-06-19 12:21:00,93.322,93.333,93.294,93.306,331199995.0
2006-06-19 12:22:00,93.328,93.331,93.294,93.304,302699996.0
2006-06-19 12:23:00,93.331,93.358,93.331,93.355,190899998.0
2006-06-19 12:24:00,93.352,93.365,93.335,93.352,198899998.0
2006-06-19 12:25:00,93.325,93.347,93.32,93.339,91000001.0
2006-06-19 12:26:00,93.352,93.36,93.335,93.336,220700000.0
2006-06-19 12:27:00,93.337,93.364,93.337,93.362,258499998.0
2006-06-19 12:28:00,93.367,93.368,93.347,93.349,318700004.0
2006-06-19 12:29:00,93.356,93.377,93.347,93.372,310499998.0
2006-06-19 12:30:00,93.346,93.376,93.341,93.355,245099997.0
2006-06-19 12:31:00,93.361,93.367,93.339,93.342,215900001.0
2006-06-19 12:32:00,93.367,93.386,93.354,93.373,228200001.0
2006-06-19 12:33:00,93.363,93.388,93.363,93.388,150499997.0
2006-06-19 12:34:00,93.384,93.397,93.374,93.387,117600000.0
2006-06-19 12:35:00,93.38,93.38,93.362,93.369,227999996.0
2006-06-19 12:36:00,93.359,93.384,93.351,93.384,217399999.0
2006-06-19 12:37:00,93.362,93.385,93.361,93.385,159699999.0
2006-06-19 12:38:00,93.393,93.397,93.377,93.384,240499998.0
2006-06-19 12:39:00,93.374,93.388,93.367,93.375,258900003.0
2006-06-19 12:40:00,93.381,93.381,93.367,93.367,35699999.0
2006-06-19 12:41:00,93.369,93.388,93.356,93.375,113400002.0
2006-06-19 12:42:00,93.379,93.379,93.346,93.365,190800000.0
2006-06-19 12:43:00,93.365,93.378,93.345,93.345,228900001.0
2006-06-19 12:44:00,93.336,93.368,93.334,93.354,318199997.0
2006-06-19 12:45:00,93.33,93.363,93.33,93.34,323299995.0
2006-06-19 12:46:00,93.331,93.337,93.307,93.327,285199998.0
2006-06-19 12:47:00,93.323,93.328,93.296,93.296,213799998.0
2006-06-19 12:48:00,93.3,93.325,93.3,93.322,227699996.0
2006-06-19 12:49:00,93.334,93.334,93.317,93.317,57899999.0
2006-06-19 12:50:00,93.34,93.34,93.315,93.321,257600000.0
2006-06-19 12:51:00,93.318,93.351,93.314,93.351,383099995.0
2006-06-19 12:52:00,93.338,93.366,93.335,93.366,209300000.0
2006-06-19 12:53:00,93.357,93.384,93.318,93.352,117399998.0
2006-06-19 12:54:00,93.363,93.381,93.358,93.37,147999999.0
2006-06-19 12:55:00,93.362,93.378,93.343,93.357,42900000.0
2006-06-19 12:56:00,93.353,93.377,93.349,93.361,296399997.0
2006-06-19 12:57:00,93.371,93.371,93.356,93.358,29300000.0
2006-06-19 12:58:00,93.366,93.377,93.347,93.347,276600001.0
2006-06-19 12:59:00,93.367,93.373,93.331,93.331,292899994.0
2006-06-19 13:00:00,93.347,93.373,93.337,93.352,343000001.0
2006-06-19 13:01:00,93.343,93.368,93.341,93.367,93699999.0
2006-06-19 13:02:00,93.356,93.383,93.351,93.376,306199998.0
2006-06-19 13:03:00,93.37,93.37,93.344,93.351,197500000.0
2006-06-19 13:04:00,93.348,93.373,93.345,93.355,233100002.0
2006-06-19 13:05:00,93.372,93.375,93.348,93.362,335799997.0
2006-06-19 13:06:00,93.37,93.383,93.353,93.364,230900002.0
2006-06-19 13:07:00,93.378,93.385,93.341,93.341,328400002.0
2006-06-19 13:08:00,93.365,93.37,93.349,93.37,102300000.0
2006-06-19 13:09:00,93.365,93.377,93.349,93.359,318099999.0
2006-06-19 13:10:00,93.376,93.382,93.356,93.357,328099996.0
2006-06-19 13:11:00,93.375,93.375,93.348,93.37,238099997.0
2006-06-19 13:12:00,93.353,93.375,93.353,93.37,217199997.0
2006-06-19 13:13:00,93.352,93.377,93.347,93.359,223900001.0
2006-06-19 13:14:00,93.35,93.357,93.326,93.326,375100008.0
2006-06-19 13:15:00,93.317,93.335,93.304,93.326,332800004.0
2006-06-19 13:16:00,93.316,93.33,93.305,93.325,290300001.0
2006-06-19 13:17:00,93.325,93.325,93.26,93.296,128800002.0
2006-06-19 13:18:00,93.313,93.323,93.294,93.308,311000002.0
2006-06-19 13:19:00,93.298,93.321,93.298,93.32,271700003.0
2006-06-19 13:20:00,93.306,93.321,93.304,93.319,48600000.0
2006-06-19 13:21:00,93.313,93.317,93.294,93.294,145199999.0
2006-06-19 13:22:00,93.293,93.312,93.288,93.312,205400001.0
2006-06-19 13:23:00,93.317,93.326,93.304,93.31,223300000.0
2006-06-19 13:24:00,93.319,93.325,93.307,93.31,40699999.0
2006-06-19 13:25:00,93.308,93.332,93.298,93.332,242499996.0
2006-06-19 13:26:00,93.338,93.339,93.31,93.321,348699996.0
2006-06-19 13:27:00,93.327,93.337,93.31,93.31,293900002.0
2006-06-19 13:28:00,93.334,93.334,93.301,93.301,209799999.0
2006-06-19 13:29:00,93.303,93.317,93.289,93.317,194899998.0
2006-06-19 13:30:00,93.318,93.318,93.282,93.295,258900001.0
2006-06-19 13:31:00,93.301,93.328,93.301,93.328,281899995.0
2006-06-19 13:32:00,93.321,93.347,93.309,93.332,229800003.0
2006-06-19 13:33:00,93.328,93.355,93.328,93.343,67600000.0
2006-06-19 13:34:00,93.324,93.355,93.324,93.336,141099998.0
2006-06-19 13:35:00,93.336,93.357,93.323,93.357,306199998.0
2006-06-19 13:36:00,93.357,93.365,93.338,93.35,195899999.0
2006-06-19 13:37:00,93.347,93.365,93.339,93.349,198700001.0
2006-06-19 13:38:00,93.362,93.377,93.341,93.36,148800001.0
2006-06-19 13:39:00,93.354,93.377,93.342,93.377,201299997.0
2006-06-19 13:40:00,93.375,93.375,93.342,93.343,281399997.0
2006-06-19 13:41:00,93.339,93.361,93.335,93.36,207399998.0
2006-06-19 13:42:00,93.351,93.351,93.326,93.326,269899998.0
2006-06-19 13:43:00,93.342,93.347,93.328,93.33,244899998.0
2006-06-19 13:44:00,93.339,93.35,93.33,93.345,145899997.0
2006-06-19 13:45:00,93.338,93.358,93.338,93.348,183599997.0
2006-06-19 13:46:00,93.366,93.367,93.345,93.345,145300000.0
2006-06-19 13:47:00,93.333,93.366,93.328,93.366,335899999.0
2006-06-19 13:48:00,93.344,93.366,93.34,93.357,166400001.0
2006-06-19 13:49:00,93.358,93.358,93.34,93.353,142400002.0
2006-06-19 13:50:00,93.353,93.353,93.32,93.336,304599999.0
2006-06-19 13:51:00,93.328,93.348,93.328,93.348,100899997.0
2006-06-19 13:52:00,93.311,93.35,93.311,93.35,266299997.0
2006-06-19 13:53:00,93.333,93.354,93.33,93.35,275400000.0
2006-06-19 13:54:00,93.331,93.351,93.325,93.335,340399996.0
2006-06-19 13:55:00,93.33,93.343,93.321,93.324,230900000.0
2006-06-19 13:56:00,93.347,93.362,93.341,93.349,115800000.0
2006-06-19 13:57:00,93.339,93.354,93.318,93.345,261999999.0
2006-06-19 13:58:00,93.345,93.347,93.321,93.321,247900003.0
2006-06-19 13:59:00,93.342,93.345,93.325,93.33,203500002.0
2006-06-19 14:00:00,93.339,93.358,93.331,93.352,167299996.0
2006-06-19 14:01:00,93.331,93.347,93.31,93.338,289499996.0
2006-06-19 14:02:00,93.34,93.362,93.332,93.345,315399998.0
2006-06-19 14:03:00,93.334,93.353,93.332,93.347,234100000.0
2006-06-19 14:04:00,93.347,93.347,93.313,93.313,246800002.0
2006-06-19 14:05:00,93.34,93.347,93.322,93.346,248900000.0
2006-06-19 14:06:00,93.334,93.366,93.334,93.366,217199995.0
2006-06-19 14:07:00,93.345,93.383,93.341,93.383,218699999.0
2006-06-19 14:08:00,93.389,93.389,93.359,93.359,213100000.0
2006-06-19 14:09:00,93.363,93.363,93.344,93.348,210799999.0
2006-06-19 14:10:00,93.361,93.361,93.322,93.346,193200000.0
2006-06-19 14:11:00,93.357,93.364,93.342,93.344,158800000.0
2006-06-19 14:12:00,93.355,93.355,93.331,93.332,93099999.0
2006-06-19 14:13:00,93.343,93.359,93.337,93.349,179499999.0
2006-06-19 14:14:00,93.333,93.353,93.328,93.328,340099999.0
2006-06-19 14:15:00,93.345,93.357,93.326,93.35,240200000.0
2006-06-19 14:16:00,93.331,93.351,93.328,93.351,122900001.0
2006-06-19 14:17:00,93.357,93.363,93.338,93.355,207900002.0
2006-06-19 14:18:00,93.366,93.383,93.351,93.357,349200003.0
2006-06-19 14:19:00,93.368,93.383,93.351,93.367,267300006.0
2006-06-19 14:20:00,93.364,93.364,93.327,93.331,314800000.0
2006-06-19 14:21:00,93.349,93.363,93.323,93.349,228799998.0
2006-06-19 14:22:00,93.326,93.351,93.32,93.335,223800000.0
2006-06-19 14:23:00,93.316,93.352,93.316,93.34,250300001.0
2006-06-19 14:24:00,93.34,93.34,93.306,93.318,243899999.0
2006-06-19 14:25:00,93.326,93.326,93.3,93.3,49500000.0
2006-06-19 14:26:00,93.29,93.313,93.266,93.288,188999999.0
2006-06-19 14:27:00,93.264,93.3,93.259,93.286,211600002.0
2006-06-19 14:28:00,93.293,93.312,93.271,93.275,179099999.0
2006-06-19 14:29:00,93.283,93.298,93.272,93.29,444099998.0
2006-06-19 14:30:00,93.264,93.29,93.248,93.283,252600001.0
2006-06-19 14:31:00,93.288,93.293,93.23,93.283,334999998.0
2006-06-19 14:32:00,93.255,93.293,93.255,93.278,258300006.0
2006-06-19 14:33:00,93.288,93.294,93.268,93.29,214099999.0
2006-06-19 14:34:00,93.284,93.295,93.261,93.264,99300000.0
2006-06-19 14:35:00,93.285,93.289,93.26,93.277,191300002.0
2006-06-19 14:36:00,93.254,93.3,93.254,93.3,255799997.0
2006-06-19 14:37:00,93.29,93.311,93.281,93.303,264700005.0
2006-06-19 14:38:00,93.302,93.321,93.29,93.29,264999997.0
2006-06-19 14:39:00,93.294,93.311,93.284,93.298,273900001.0
2006-06-19 14:40:00,93.273,93.3,93.273,93.286,236500002.0
2006-06-19 14:41:00,93.297,93.31,93.286,93.29,194300002.0
2006-06-19 14:42:00,93.315,93.322,93.3,93.309,112299999.0
2006-06-19 14:43:00,93.323,93.325,93.298,93.309,113099999.0
2006-06-19 14:44:00,93.315,93.315,93.289,93.304,295800001.0
2006-06-19 14:45:00,93.279,93.298,93.276,93.298,280999997.0
2006-06-19 14:46:00,93.286,93.298,93.267,93.282,212499995.0
2006-06-19 14:47:00,93.291,93.298,93.251,93.276,186199997.0
2006-06-19 14:48:00,93.302,93.302,93.272,93.291,242900007.0
2006-06-19 14:49:00,93.28,93.284,93.245,93.245,285100004.0
2006-06-19 14:50:00,93.269,93.28,93.248,93.259,449600001.0
2006-06-19 14:51:00,93.278,93.288,93.258,93.275,359799998.0
2006-06-19 14:52:00,93.277,93.285,93.26,93.28,275200000.0
2006-06-19 14:53:00,93.271,93.275,93.254,93.254,217899997.0
2006-06-19 14:54:00,93.256,93.28,93.243,93.273,240800000.0
2006-06-19 14:55:00,93.274,93.3,93.268,93.285,309200000.0
2006-06-19 14:56:00,93.28,93.293,93.268,93.285,200800002.0
2006-06-19 14:57:00,93.286,93.286,93.251,93.251,222100000.0
2006-06-19 14:58:00,93.277,93.284,93.253,93.253,160400001.0
2006-06-19 14:59:00,93.271,93.271,93.208,93.236,202400000.0
2006-06-19 15:00:00,93.252,93.252,93.211,93.211,208900000.0
2006-06-19 15:01:00,93.208,93.233,93.207,93.216,353900002.0
2006-06-19 15:02:00,93.22,93.22,93.191,93.2,228000003.0
2006-06-19 15:03:00,93.206,93.206,93.166,93.18,112499999.0
2006-06-19 15:04:00,93.184,93.195,93.161,93.165,217400001.0
2006-06-19 15:05:00,93.172,93.18,93.155,93.18,209799999.0
2006-06-19 15:06:00,93.171,93.178,93.155,93.157,125800002.0
2006-06-19 15:07:00,93.17,93.186,93.159,93.165,346600002.0
2006-06-19 15:08:00,93.164,93.183,93.151,93.175,365300000.0
2006-06-19 15:09:00,93.185,93.191,93.177,93.179,89499998.0
2006-06-19 15:10:00,93.191,93.208,93.184,93.192,240799999.0
2006-06-19 15:11:00,93.196,93.212,93.177,93.202,194799999.0
2006-06-19 15:12:00,93.205,93.227,93.196,93.214,196400001.0
2006-06-19 15:13:00,93.224,93.228,93.201,93.215,180500000.0
2006-06-19 15:14:00,93.225,93.225,93.184,93.196,328499993.0
2006-06-19 15:15:00,93.2,93.213,93.181,93.189,165999996.0
2006-06-19 15:16:00,93.185,93.206,93.172,93.18,278499998.0
2006-06-19 15:17:00,93.205,93.209,93.181,93.196,423599997.0
2006-06-19 15:18:00,93.192,93.21,93.191,93.202,209899998.0
2006-06-19 15:19:00,93.181,93.201,93.162,93.18,182599999.0
2006-06-19 15:20:00,93.186,93.199,93.162,93.17,279199996.0
2006-06-19 15:21:00,93.16,93.173,93.148,93.16,120200000.0
2006-06-19 15:22:00,93.153,93.174,93.11,93.158,161799999.0
2006-06-19 15:23:00,93.165,93.189,93.157,93.168,258999999.0
2006-06-19 15:24:00,93.158,93.169,93.142,93.158,187599999.0
2006-06-19 15:25:00,93.153,93.179,93.152,93.179,174700002.0
2006-06-19 15:26:00,93.176,93.178,93.156,93.156,303200003.0
2006-06-19 15:27:00,93.152,93.178,93.152,93.177,386200001.0
2006-06-19 15:28:00,93.161,93.175,93.148,93.164,199600001.0
2006-06-19 15:29:00,93.158,93.177,93.138,93.157,137900003.0
2006-06-19 15:30:00,93.187,93.2,93.182,93.196,194800001.0
2006-06-19 15:31:00,93.181,93.212,93.181,93.212,134900002.0
2006-06-19 15:32:00,93.187,93.205,93.183,93.196,217799998.0
2006-06-19 15:33:00,93.191,93.202,93.185,93.202,259900001.0
2006-06-19 15:34:00,93.193,93.193,93.155,93.165,303299999.0
2006-06-19 15:35:00,93.183,93.195,93.168,93.191,303100004.0
2006-06-19 15:36:00,93.164,93.182,93.156,93.156,212599998.0
2006-06-19 15:37:00,93.168,93.186,93.154,93.157,118800000.0
2006-06-19 15:38:00,93.144,93.166,93.141,93.156,172599999.0
2006-06-19 15:39:00,93.142,93.161,93.139,93.14,237600000.0
2006-06-19 15:40:00,93.167,93.168,93.144,93.168,176799999.0
2006-06-19 15:41:00,93.148,93.17,93.14,93.17,183699997.0
2006-06-19 15:42:00,93.158,93.182,93.152,93.182,145200000.0
2006-06-19 15:43:00,93.187,93.198,93.173,93.184,72999999.0
2006-06-19 15:44:00,93.187,93.19,93.155,93.175,134499999.0
2006-06-19 15:45:00,93.192,93.205,93.18,93.181,285899997.0
2006-06-19 15:46:00,93.193,93.193,93.164,93.169,200299996.0
2006-06-19 15:47:00,93.178,93.186,93.159,93.16,243800002.0
2006-06-19 15:48:00,93.176,93.186,93.164,93.164,228499997.0
2006-06-19 15:49:00,93.154,93.186,93.154,93.176,282699999.0
2006-06-19 15:50:00,93.173,93.182,93.156,93.182,237600002.0
2006-06-19 15:51:00,93.178,93.178,93.154,93.158,353899993.0
2006-06-19 15:52:00,93.185,93.188,93.155,93.155,308900001.0
2006-06-19 15:53:00,93.156,93.18,93.15,93.156,260199994.0
2006-06-19 15:54:00,93.185,93.185,93.138,93.138,106600000.0
2006-06-19 15:55:00,93.16,93.174,93.15,93.169,121000000.0
2006-06-19 15:56:00,93.148,93.163,93.117,93.141,173200001.0
2006-06-19 15:57:00,93.131,93.154,93.131,93.144,259899999.0
2006-06-19 15:58:00,93.143,93.147,93.129,93.131,92000000.0
2006-06-19 15:59:00,93.148,93.163,93.128,93.145,263399997.0
2006-06-19 16:00:00,93.144,93.161,93.128,93.144,308099998.0
2006-06-19 16:01:00,93.126,93.15,93.114,93.141,295200001.0
2006-06-19 16:02:00,93.153,93.17,93.141,93.148,172399994.0
2006-06-19 16:03:00,93.14,93.158,93.14,93.152,57199999.0
2006-06-19 16:04:00,93.153,93.164,93.132,93.134,312900001.0
2006-06-19 16:05:00,93.15,93.155,93.132,93.136,168400000.0
2006-06-19 16:06:00,93.148,93.152,93.124,93.14,228899997.0
2006-06-19 16:07:00,93.122,93.14,93.11,93.12,156999998.0
2006-06-19 16:08:00,93.119,93.134,93.114,93.129,161600001.0
2006-06-19 16:09:00,93.125,93.129,93.097,93.097,186600002.0
2006-06-19 16:10:00,93.102,93.102,93.07,93.086,391999994.0
2006-06-19 16:11:00,93.092,93.103,93.081,93.089,116200001.0
2006-06-19 16:12:00,93.098,93.112,93.088,93.108,126500001.0
2006-06-19 16:13:00,93.074,93.114,93.052,93.111,157099998.0
2006-06-19 16:14:00,93.114,93.114,93.086,93.087,186999999.0
2006-06-19 16:15:00,93.087,93.105,93.077,93.104,199299999.0
2006-06-19 16:16:00,93.105,93.105,93.065,93.065,302999998.0
2006-06-19 16:17:00,93.077,93.106,93.063,93.091,198299996.0
2006-06-19 16:18:00,93.106,93.106,93.08,93.083,232599999.0
2006-06-19 16:19:00,93.087,93.103,93.067,93.082,193800002.0
2006-06-19 16:20:00,93.066,93.083,93.053,93.074,238399997.0
2006-06-19 16:21:00,93.056,93.076,93.046,93.076,264300002.0
2006-06-19 16:22:00,93.073,93.075,93.051,93.059,229299998.0
2006-06-19 16:23:00,93.062,93.072,93.044,93.049,346200001.0
2006-06-19 16:24:00,93.055,93.068,93.045,93.065,273499997.0
2006-06-19 16:25:00,93.074,93.076,93.05,93.053,179999996.0
2006-06-19 16:26:00,93.062,93.076,93.045,93.057,155400000.0
2006-06-19 16:27:00,93.058,93.058,93.023,93.038,248500000.0
2006-06-19 16:28:00,93.06,93.07,93.044,93.048,252700003.0
2006-06-19 16:29:00,93.044,93.075,93.044,93.075,161399998.0
2006-06-19 16:30:00,93.061,93.081,93.042,93.059,140300001.0
2006-06-19 16:31:00,93.064,93.068,93.037,93.055,160000000.0
2006-06-19 16:32:00,93.039,93.057,93.031,93.048,11600000.0
2006-06-19 16:33:00,93.025,93.048,92.99,92.998,152600003.0
2006-06-19 16:34:00,92.964,92.994,92.964,92.994,70100001.0
2006-06-19 16:35:00,92.994,93.013,92.99,93.005,284500001.0
2006-06-19 16:36:00,93.012,93.014,92.982,92.984,304000000.0
2006-06-19 16:37:00,92.97,92.99,92.941,92.96,297499998.0
2006-06-19 16:38:00,92.962,92.976,92.934,92.949,207500001.0
2006-06-19 16:39:00,92.953,92.972,92.945,92.957,124999999.0
2006-06-19 16:40:00,92.958,92.971,92.95,92.95,204799999.0
2006-06-19 16:41:00,92.973,92.986,92.939,92.955,237899995.0
2006-06-19 16:42:00,92.937,92.979,92.937,92.965,292899998.0
2006-06-19 16:43:00,92.95,92.966,92.933,92.939,285399998.0
2006-06-19 16:44:00,92.948,92.948,92.917,92.924,219100000.0
2006-06-19 16:45:00,92.926,92.943,92.921,92.935,277100001.0
2006-06-19 16:46:00,92.922,92.937,92.905,92.926,182900001.0
2006-06-19 16:47:00,92.947,92.955,92.931,92.931,216600000.0
2006-06-19 16:48:00,92.956,92.973,92.939,92.948,192399998.0
2006-06-19 16:49:00,92.96,92.973,92.941,92.953,243000002.0
2006-06-19 16:50:00,92.939,92.966,92.936,92.966,212899998.0
2006-06-19 16:51:00,92.942,92.972,92.942,92.966,234000001.0
2006-06-19 16:52:00,92.927,92.965,92.924,92.95,388999998.0
2006-06-19 16:53:00,92.944,92.963,92.929,92.958,213900003.0
2006-06-19 16:54:00,92.945,92.974,92.945,92.973,304600003.0
2006-06-19 16:55:00,92.976,92.987,92.947,92.947,155299998.0
2006-06-19 16:56:00,92.973,92.977,92.953,92.953,291300002.0
2006-06-19 16:57:00,92.959,92.974,92.949,92.963,273800002.0
2006-06-19 16:58:00,92.954,92.963,92.936,92.96,123700000.0
2006-06-19 16:59:00,92.948,92.949,92.906,92.906,149400001.0
2006-06-19 17:00:00,92.882,92.915,92.882,92.915,106299999.0
2006-06-19 17:01:00,92.918,92.942,92.911,92.917,134700000.0
2006-06-19 17:02:00,92.907,92.923,92.903,92.913,83200000.0
2006-06-19 17:03:00,92.892,92.917,92.884,92.906,292599995.0
2006-06-19 17:04:00,92.905,92.905,92.882,92.882,126600001.0
2006-06-19 17:05:00,92.913,92.913,92.842,92.848,234499995.0
2006-06-19 17:06:00,92.861,92.869,92.846,92.846,214599999.0
2006-06-19 17:07:00,92.875,92.878,92.851,92.87,251999998.0
2006-06-19 17:08:00,92.864,92.873,92.852,92.861,124599999.0
2006-06-19 17:09:00,92.871,92.886,92.856,92.877,136300001.0
2006-06-19 17:10:00,92.874,92.889,92.859,92.874,265600001.0
2006-06-19 17:11:00,92.892,92.892,92.86,92.867,238499999.0
2006-06-19 17:12:00,92.888,92.893,92.87,92.873,242100002.0
2006-06-19 17:13:00,92.892,92.892,92.856,92.877,156400000.0
2006-06-19 17:14:00,92.887,92.897,92.871,92.885,326299993.0
2006-06-19 17:15:00,92.876,92.882,92.863,92.867,202500003.0
2006-06-19 17:16:00,92.888,92.901,92.87,92.887,142999999.0
2006-06-19 17:17:00,92.873,92.89,92.86,92.889,317100003.0
2006-06-19 17:18:00,92.892,92.904,92.88,92.889,273299997.0
2006-06-19 17:19:00,92.896,92.896,92.86,92.881,336100000.0
2006-06-19 17:20:00,92.892,92.892,92.868,92.874,180100003.0
2006-06-19 17:21:00,92.883,92.893,92.869,92.869,108099997.0
2006-06-19 17:22:00,92.904,92.909,92.872,92.872,252600001.0
2006-06-19 17:23:00,92.874,92.897,92.86,92.878,251599994.0
2006-06-19 17:24:00,92.869,92.871,92.854,92.856,12600000.0
2006-06-19 17:25:00,92.879,92.886,92.859,92.859,121800001.0
2006-06-19 17:26:00,92.855,92.875,92.848,92.868,292700002.0
2006-06-19 17:27:00,92.866,92.875,92.834,92.834,170599999.0
2006-06-19 17:28:00,92.842,92.856,92.835,92.849,268100003.0
2006-06-19 17:29:00,92.825,92.842,92.809,92.835,295099997.0
2006-06-19 17:30:00,92.836,92.845,92.819,92.825,309000000.0
2006-06-19 17:31:00,92.83,92.842,92.815,92.821,188199999.0
2006-06-19 17:32:00,92.842,92.847,92.815,92.833,357299998.0
2006-06-19 17:33:00,92.846,92.853,92.825,92.843,161600000.0
2006-06-19 17:34:00,92.854,92.864,92.845,92.847,168200002.0
2006-06-19 17:35:00,92.858,92.858,92.83,92.83,265000004.0
2006-06-19 17:36:00,92.834,92.855,92.831,92.845,271999999.0
2006-06-19 17:37:00,92.833,92.834,92.803,92.816,212000002.0
2006-06-19 17:38:00,92.838,92.838,92.808,92.808,99999998.0
2006-06-19 17:39:00,92.817,92.84,92.806,92.814,245600000.0
2006-06-19 17:40:00,92.806,92.839,92.804,92.839,159699999.0
2006-06-19 17:41:00,92.834,92.845,92.814,92.827,192199996.0
2006-06-19 17:42:00,92.821,92.821,92.797,92.8,244099999.0
2006-06-19 17:43:00,92.808,92.83,92.788,92.83,309599996.0
2006-06-19 17:44:00,92.834,92.864,92.824,92.849,202800003.0
2006-06-19 17:45:00,92.853,92.868,92.837,92.853,241300001.0
2006-06-19 17:46:00,92.831,92.851,92.819,92.836,67900002.0
2006-06-19 17:47:00,92.826,92.856,92.826,92.842,303599996.0
2006-06-19 17:48:00,92.828,92.848,92.822,92.825,148999998.0
2006-06-19 17:49:00,92.808,92.849,92.808,92.83,228899998.0
2006-06-19 17:50:00,92.811,92.83,92.799,92.822,214100001.0
2006-06-19 17:51:00,92.816,92.828,92.803,92.806,195099998.0
2006-06-19 17:52:00,92.801,92.821,92.798,92.806,134799999.0
2006-06-19 17:53:00,92.794,92.806,92.777,92.784,281099996.0
2006-06-19 17:54:00,92.795,92.801,92.775,92.788,258000001.0
2006-06-19 17:55:00,92.798,92.798,92.771,92.777,205900000.0
2006-06-19 17:56:00,92.779,92.792,92.758,92.769,178199999.0
2006-06-19 17:57:00,92.789,92.822,92.784,92.803,242899996.0
2006-06-19 17:58:00,92.796,92.798,92.776,92.776,187800000.0
2006-06-19 17:59:00,92.803,92.823,92.794,92.8,296200002.0
2006-06-19 18:00:00,92.801,92.801,92.754,92.765,169400000.0
2006-06-19 18:01:00,92.749,92.791,92.749,92.778,1919099997.0
2006-06-19 18:02:00,92.78,92.79,92.77,92.77,2047399994.0
2006-06-19 18:03:00,92.78,92.79,92.78,92.79,2047399994.0
2006-06-19 18:04:00,92.8,92.8,92.79,92.79,2047399994.0
2006-06-19 18:05:00,92.78,92.79,92.78,92.79,2047399994.0
2006-06-19 18:06:00,92.8,92.8,92.8,92.8,2047399994.0
2006-06-19 18:07:00,92.81,92.81,92.81,92.81,2047399994.0
2006-06-19 18:08:00,92.82,92.82,92.82,92.82,2047399994.0
2006-06-19 18:09:00,92.815,92.822,92.789,92.793,2047399994.0
2006-06-19 18:10:00,92.805,92.818,92.784,92.787,1825700002.0
2006-06-19 18:11:00,92.77,92.804,92.77,92.795,863900003.0
2006-06-19 18:12:00,92.791,92.812,92.78,92.8,1244800005.0
2006-06-19 18:13:00,92.801,92.817,92.776,92.784,1790799997.0
2006-06-19 18:14:00,92.82,92.83,92.82,92.83,1248099996.0
2006-06-19 18:15:00,92.82,92.83,92.82,92.83,1248099996.0
2006-06-19 18:16:00,92.84,92.84,92.82,92.82,1248099996.0
2006-06-19 18:17:00,92.814,92.833,92.794,92.799,1248099996.0
2006-06-19 18:18:00,92.812,92.845,92.808,92.835,1202200002.0
2006-06-19 18:19:00,92.851,92.86,92.824,92.842,2118499998.0
2006-06-19 18:20:00,92.843,92.86,92.831,92.846,1768800002.0
2006-06-19 18:21:00,92.85,92.863,92.829,92.84,1783899997.0
2006-06-19 18:22:00,92.85,92.861,92.825,92.853,1442800000.0
2006-06-19 18:24:00,92.87,92.87,92.87,92.87,2071900006.0
2006-06-19 18:25:00,92.823,92.861,92.823,92.845,2071900006.0
2006-06-19 18:26:00,92.87,92.87,92.85,92.85,1345299991.0
2006-06-19 18:27:00,92.839,92.867,92.826,92.851,1345299991.0
2006-06-19 18:28:00,92.858,92.861,92.828,92.833,1539299995.0
2006-06-19 18:29:00,92.848,92.857,92.817,92.843,1162299995.0
2006-06-19 18:30:00,92.858,92.859,92.835,92.847,888200003.0
2006-06-19 18:31:00,92.858,92.876,92.84,92.861,1299100000.0
2006-06-19 18:32:00,92.88,92.89,92.88,92.89,1884699999.0
2006-06-19 18:33:00,92.9,92.9,92.86,92.86,1884699999.0
2006-06-19 18:34:00,92.87,92.87,92.87,92.87,1884699999.0
2006-06-19 18:35:00,92.862,92.882,92.849,92.87,1884699999.0
2006-06-19 18:36:00,92.859,92.878,92.852,92.852,818199999.0
2006-06-19 18:37:00,92.855,92.875,92.843,92.846,1045700007.0
2006-06-19 18:38:00,92.867,92.876,92.838,92.854,958900005.0
2006-06-19 18:39:00,92.868,92.891,92.854,92.862,1201599992.0
2006-06-19 18:40:00,92.883,92.892,92.859,92.863,1779700000.0
2006-06-19 18:41:00,92.881,92.892,92.848,92.848,702799999.0
2006-06-19 18:42:00,92.84,92.865,92.831,92.851,1351999993.0
2006-06-19 18:43:00,92.854,92.871,92.834,92.845,278499998.0
2006-06-19 18:44:00,92.839,92.857,92.818,92.835,773099994.0
2006-06-19 18:45:00,92.819,92.85,92.818,92.841,644100003.0
2006-06-19 18:46:00,92.843,92.849,92.821,92.821,823799998.0
2006-06-19 18:47:00,92.821,92.842,92.821,92.837,235899998.0
2006-06-19 18:48:00,92.838,92.848,92.824,92.833,290999996.0
2006-06-19 18:49:00,92.834,92.834,92.793,92.8,739899995.0
2006-06-19 18:50:00,92.81,92.815,92.79,92.791,760799993.0
2006-06-19 18:51:00,92.792,92.82,92.792,92.792,1001599991.0
2006-06-19 18:52:00,92.799,92.814,92.782,92.797,1309399998.0
2006-06-19 18:53:00,92.791,92.808,92.775,92.808,1550099997.0
2006-06-19 18:54:00,92.808,92.816,92.787,92.788,1222199992.0
2006-06-19 18:55:00,92.81,92.832,92.801,92.803,1860400009.0
2006-06-19 18:56:00,92.814,92.816,92.788,92.796,215999998.0
2006-06-19 18:57:00,92.808,92.816,92.785,92.796,480999999.0
2006-06-19 18:58:00,92.796,92.82,92.794,92.798,1013699993.0
2006-06-19 18:59:00,92.79,92.814,92.779,92.812,1049299995.0
2006-06-19 19:00:00,92.819,92.824,92.797,92.797,295599994.0
2006-06-19 19:01:00,92.799,92.827,92.786,92.826,517700004.0
2006-06-19 19:02:00,92.815,92.835,92.799,92.811,242299995.0
2006-06-19 19:03:00,92.808,92.823,92.796,92.8,563700001.0
2006-06-19 19:04:00,92.8,92.847,92.8,92.836,382000002.0
2006-06-19 19:05:00,92.838,92.849,92.824,92.825,470499999.0
2006-06-19 19:06:00,92.82,92.84,92.802,92.822,978499998.0
2006-06-19 19:07:00,92.817,92.842,92.811,92.829,1570199990.0
2006-06-19 19:08:00,92.811,92.847,92.806,92.847,1723799996.0
2006-06-19 19:09:00,92.853,92.858,92.819,92.844,983199993.0
2006-06-19 19:10:00,92.863,92.87,92.836,92.859,222699997.0
2006-06-19 19:11:00,92.861,92.872,92.84,92.855,488000003.0
2006-06-19 19:12:00,92.855,92.871,92.842,92.862,203700002.0
2006-06-19 19:13:00,92.867,92.867,92.831,92.831,337899995.0
2006-06-19 19:14:00,92.845,92.876,92.845,92.876,445599998.0
2006-06-19 19:15:00,92.88,92.889,92.858,92.87,1148499998.0
2006-06-19 19:16:00,92.878,92.893,92.864,92.877,540999996.0
2006-06-19 19:17:00,92.888,92.888,92.85,92.869,719600001.0
2006-06-19 19:18:00,92.867,92.885,92.857,92.877,759999999.0
2006-06-19 19:19:00,92.848,92.884,92.848,92.86,1254499988.0
2006-06-19 19:20:00,92.846,92.858,92.824,92.848,828799998.0
2006-06-19 19:21:00,92.862,92.867,92.837,92.842,726300001.0
2006-06-19 19:22:00,92.853,92.864,92.84,92.849,224000004.0
2006-06-19 19:23:00,92.851,92.869,92.84,92.858,1604499989.0
2006-06-19 19:24:00,92.85,92.871,92.846,92.865,648700000.0
2006-06-19 19:25:00,92.847,92.864,92.828,92.861,1112099999.0
2006-06-19 19:26:00,92.865,92.875,92.841,92.841,1809399994.0
2006-06-19 19:27:00,92.866,92.871,92.84,92.844,1530299993.0
2006-06-19 19:28:00,92.856,92.873,92.842,92.858,884200002.0
2006-06-19 19:29:00,92.872,92.88,92.851,92.858,456199998.0
2006-06-19 19:30:00,92.866,92.882,92.853,92.882,997600002.0
2006-06-19 19:31:00,92.874,92.878,92.851,92.865,591700002.0
2006-06-19 19:32:00,92.867,92.882,92.854,92.876,1024999997.0
2006-06-19 19:33:00,92.858,92.886,92.855,92.863,505799995.0
2006-06-19 19:34:00,92.866,92.884,92.851,92.861,1175199989.0
2006-06-19 19:35:00,92.874,92.877,92.84,92.85,776200001.0
2006-06-19 19:36:00,92.866,92.872,92.839,92.853,630799999.0
2006-06-19 19:37:00,92.867,92.879,92.852,92.865,284500003.0
2006-06-19 19:38:00,92.852,92.88,92.852,92.865,858700002.0
2006-06-19 19:39:00,92.871,92.891,92.855,92.865,711799997.0
2006-06-19 19:40:00,92.882,92.89,92.861,92.863,898199997.0
2006-06-19 19:41:00,92.885,92.895,92.865,92.885,1010299991.0
2006-06-19 19:42:00,92.87,92.89,92.869,92.89,892699992.0
2006-06-19 19:43:00,92.87,92.89,92.866,92.89,345899999.0
2006-06-19 19:44:00,92.885,92.901,92.868,92.868,790799994.0
2006-06-19 19:45:00,92.865,92.891,92.865,92.89,408199998.0
2006-06-19 19:46:00,92.884,92.893,92.859,92.859,518800000.0
2006-06-19 19:47:00,92.872,92.877,92.842,92.863,431000003.0
2006-06-19 19:48:00,92.875,92.881,92.852,92.873,977799996.0
2006-06-19 19:49:00,92.849,92.873,92.847,92.855,596099996.0
2006-06-19 19:50:00,92.856,92.88,92.851,92.87,514000001.0
2006-06-19 19:51:00,92.87,92.881,92.851,92.856,459299995.0
2006-06-19 19:52:00,92.87,92.875,92.852,92.855,580100006.0
2006-06-19 19:53:00,92.861,92.88,92.856,92.875,810200000.0
2006-06-19 19:54:00,92.876,92.878,92.854,92.854,894999996.0
2006-06-19 19:55:00,92.865,92.869,92.843,92.843,258299999.0
2006-06-19 19:56:00,92.861,92.867,92.844,92.844,480699998.0
2006-06-19 19:57:00,92.857,92.889,92.833,92.875,640899997.0
2006-06-19 19:58:00,92.864,92.89,92.858,92.88,898900005.0
2006-06-19 19:59:00,92.872,92.89,92.866,92.885,837299996.0
2006-06-19 20:00:00,92.883,92.883,92.863,92.863,462400004.0
2006-06-19 20:01:00,92.873,92.886,92.861,92.885,503999996.0
2006-06-19 20:02:00,92.867,92.889,92.858,92.875,613500004.0
2006-06-19 20:03:00,92.866,92.895,92.865,92.895,418699997.0
2006-06-19 20:04:00,92.892,92.911,92.887,92.903,573799999.0
2006-06-19 20:05:00,92.89,92.91,92.884,92.901,319300000.0
2006-06-19 20:06:00,92.897,92.916,92.877,92.877,663000006.0
2006-06-19 20:07:00,92.902,92.92,92.888,92.906,427199998.0
2006-06-19 20:08:00,92.902,92.918,92.888,92.912,825599997.0
2006-06-19 20:09:00,92.893,92.92,92.887,92.905,506700002.0
2006-06-19 20:10:00,92.904,92.927,92.899,92.925,472099996.0
2006-06-19 20:11:00,92.923,92.928,92.885,92.901,1486399992.0
2006-06-19 20:12:00,92.887,92.922,92.887,92.922,1626199986.0
2006-06-19 20:13:00,92.93,92.935,92.91,92.916,706899992.0
2006-06-19 20:14:00,92.928,92.941,92.912,92.925,589699999.0
2006-06-19 20:15:00,92.932,92.935,92.904,92.909,1001400001.0
2006-06-19 20:16:00,92.926,92.926,92.896,92.896,1257499989.0
2006-06-19 20:17:00,92.909,92.941,92.909,92.941,200700000.0
2006-06-19 20:18:00,92.947,92.947,92.921,92.921,186600001.0
2006-06-19 20:19:00,92.914,92.934,92.899,92.925,1774699993.0
2006-06-19 20:20:00,92.907,92.932,92.899,92.9,1832399995.0
2006-06-19 20:21:00,92.915,92.92,92.894,92.898,495800004.0
2006-06-19 20:22:00,92.911,92.928,92.894,92.908,773799997.0
2006-06-19 20:23:00,92.917,92.928,92.897,92.922,781199992.0
2006-06-19 20:24:00,92.91,92.93,92.904,92.93,562700007.0
2006-06-19 20:25:00,92.929,92.93,92.901,92.901,879500001.0
2006-06-19 20:26:00,92.925,92.93,92.905,92.909,595700002.0
2006-06-19 20:27:00,92.917,92.93,92.901,92.927,1163299997.0
2006-06-19 20:28:00,92.925,92.935,92.909,92.912,2134399991.0
2006-06-19 20:29:00,92.912,92.933,92.897,92.91,2095099997.0
2006-06-19 20:30:00,92.95,92.96,92.94,92.94,1704799994.0
2006-06-19 20:31:00,92.942,92.965,92.938,92.95,1704799994.0
2006-06-19 20:32:00,92.95,92.96,92.95,92.95,753699999.0
2006-06-19 20:33:00,92.929,92.945,92.907,92.925,753699999.0
2006-06-19 20:34:00,92.906,92.935,92.899,92.922,357300001.0
2006-06-19 20:35:00,92.916,92.943,92.915,92.938,648099994.0
2006-06-19 20:36:00,92.931,92.955,92.927,92.955,585600003.0
2006-06-19 20:37:00,92.945,92.95,92.92,92.926,527800001.0
2006-06-19 20:38:00,92.941,92.947,92.913,92.918,1537499997.0
2006-06-19 20:39:00,92.933,92.94,92.913,92.92,1126999993.0
2006-06-19 20:40:00,92.935,92.948,92.916,92.929,1657799993.0
2006-06-19 20:41:00,92.935,92.957,92.922,92.944,1038800000.0
2006-06-19 20:42:00,92.956,92.956,92.914,92.918,1037500001.0
2006-06-19 20:43:00,92.932,92.955,92.923,92.937,638399999.0
2006-06-19 20:44:00,92.932,92.959,92.92,92.959,1091600000.0
2006-06-19 20:45:00,92.963,92.967,92.936,92.936,1212100000.0
2006-06-19 20:46:00,92.94,92.967,92.932,92.95,840999993.0
2006-06-19 20:47:00,92.952,92.974,92.935,92.949,1344399999.0
2006-06-19 20:48:00,92.961,92.965,92.938,92.946,958299991.0
2006-06-19 20:49:00,92.973,92.979,92.955,92.959,747300003.0
2006-06-19 20:50:00,92.975,92.986,92.952,92.952,955899992.0
2006-06-19 20:51:00,92.966,92.995,92.965,92.992,778499997.0
2006-06-19 20:52:00,92.982,93.012,92.982,93.007,627200000.0
2006-06-19 20:53:00,92.996,93.016,92.981,93.01,1513900004.0
2006-06-19 20:54:00,93.008,93.019,92.994,93.004,431800002.0
2006-06-19 20:55:00,93.017,93.018,92.981,92.995,1109299994.0
2006-06-19 20:56:00,92.981,93.017,92.978,92.998,1083299995.0
2006-06-19 20:57:00,92.99,93.017,92.985,93.001,1449200006.0
2006-06-19 20:58:00,93.02,93.02,93.01,93.02,587399998.0
2006-06-19 20:59:00,93.03,93.03,93.0,93.0,587399998.0
2006-06-19 21:00:00,93.01,93.01,92.99,92.99,587399998.0
2006-06-19 21:01:00,93.0,93.0,92.99,93.0,587399998.0
2006-06-19 21:02:00,92.961,92.992,92.96,92.982,587399998.0
2006-06-19 21:03:00,92.984,92.994,92.97,92.973,599599996.0
2006-06-19 21:04:00,92.984,92.985,92.96,92.961,360300000.0
2006-06-19 21:05:00,92.97,92.988,92.95,92.973,242800002.0
2006-06-19 21:06:00,92.969,92.988,92.964,92.988,607700008.0
2006-06-19 21:07:00,92.986,92.992,92.963,92.977,533100000.0
2006-06-19 21:08:00,92.973,92.997,92.971,92.992,540399999.0
2006-06-19 21:09:00,92.974,92.995,92.971,92.992,261999998.0
2006-06-19 21:10:00,92.997,92.999,92.964,92.964,369199999.0
2006-06-19 21:11:00,92.959,92.978,92.955,92.974,324899998.0
2006-06-19 21:12:00,92.967,92.976,92.942,92.948,443500001.0
2006-06-19 21:13:00,92.93,92.957,92.924,92.938,947399991.0
2006-06-19 21:14:00,92.932,92.951,92.924,92.943,1380200003.0
2006-06-19 21:15:00,92.939,92.939,92.911,92.917,897499997.0
2006-06-19 21:16:00,92.933,92.941,92.91,92.915,629799997.0
2006-06-19 21:17:00,92.912,92.928,92.883,92.904,1163100004.0
2006-06-19 21:18:00,92.925,92.93,92.901,92.91,876900002.0
2006-06-19 21:19:00,92.905,92.941,92.905,92.937,1031099992.0
2006-06-19 21:20:00,92.942,92.942,92.911,92.917,1654700003.0
2006-06-19 21:21:00,92.934,92.957,92.919,92.929,1901799989.0
2006-06-19 21:22:00,92.928,92.951,92.914,92.949,1305899996.0
2006-06-19 21:23:00,92.946,92.971,92.927,92.961,885900002.0
2006-06-19 21:24:00,92.967,92.971,92.94,92.952,777500001.0
2006-06-19 21:25:00,92.941,92.975,92.941,92.973,1217600006.0
2006-06-19 21:26:00,92.958,92.977,92.953,92.967,459200000.0
2006-06-19 21:27:00,92.959,92.979,92.954,92.973,501899993.0
2006-06-19 21:28:00,92.979,92.979,92.957,92.967,345899999.0
2006-06-19 21:29:00,92.982,92.982,92.945,92.96,698700001.0
2006-06-19 21:30:00,92.974,92.974,92.938,92.969,303899997.0
2006-06-19 21:31:00,92.966,92.978,92.949,92.962,323900001.0
2006-06-19 21:32:00,92.968,92.986,92.952,92.986,1361299992.0
2006-06-19 21:33:00,92.972,92.991,92.968,92.98,243900002.0
2006-06-19 21:34:00,92.98,92.991,92.952,92.952,455799997.0
2006-06-19 21:35:00,92.976,92.995,92.969,92.985,333300001.0
2006-06-19 21:36:00,92.958,92.983,92.958,92.983,150600000.0
2006-06-19 21:37:00,92.98,92.997,92.96,92.981,452399997.0
2006-06-19 21:38:00,92.994,93.003,92.976,92.98,401900002.0
2006-06-19 21:39:00,92.981,93.005,92.977,93.005,260899997.0
2006-06-19 21:40:00,93.0,93.003,92.968,92.977,449100001.0
2006-06-19 21:41:00,92.995,93.016,92.978,92.978,317599997.0
2006-06-19 21:42:00,93.0,93.0,92.97,92.97,585999999.0
2006-06-19 21:43:00,93.002,93.012,92.978,92.994,751600006.0
2006-06-19 21:44:00,92.995,93.015,92.982,93.005,1518600007.0
2006-06-19 21:45:00,92.993,92.996,92.964,92.965,996700006.0
2006-06-19 21:46:00,92.972,92.992,92.955,92.955,371399996.0
2006-06-19 21:47:00,92.981,92.983,92.956,92.956,845699997.0
2006-06-19 21:48:00,92.974,92.989,92.965,92.969,327600008.0
2006-06-19 21:49:00,92.991,92.996,92.956,92.972,656099999.0
2006-06-19 21:50:00,92.973,92.99,92.971,92.988,150399999.0
2006-06-19 21:51:00,92.989,92.998,92.97,92.97,459200002.0
2006-06-19 21:52:00,92.98,92.998,92.965,92.969,622899998.0
2006-06-19 21:53:00,92.988,92.988,92.962,92.962,195399997.0
2006-06-19 21:54:00,92.972,92.983,92.962,92.977,179600000.0
2006-06-19 21:55:00,92.968,92.993,92.968,92.992,284699996.0
2006-06-19 21:56:00,92.998,92.999,92.979,92.983,631500004.0
2006-06-19 21:57:00,92.987,92.987,92.965,92.967,210700006.0
2006-06-19 21:58:00,92.983,92.996,92.983,92.99,154799998.0
2006-06-19 21:59:00,92.975,92.985,92.95,92.964,663800002.0
2006-06-19 22:00:00,92.962,92.986,92.949,92.981,842199990.0
2006-06-19 22:01:00,92.966,92.995,92.958,92.995,1040899988.0
2006-06-19 22:02:00,92.997,93.014,92.978,92.982,1240799996.0
2006-06-19 22:03:00,92.982,93.021,92.982,93.015,329500003.0
2006-06-19 22:04:00,93.016,93.025,92.991,93.025,790599998.0
2006-06-19 22:05:00,93.028,93.036,93.001,93.009,309200000.0
2006-06-19 22:06:00,93.022,93.022,92.985,92.985,125700000.0
2006-06-19 22:07:00,93.008,93.019,92.994,93.001,189199999.0
2006-06-19 22:08:00,93.02,93.02,92.99,92.99,111800000.0
2006-06-19 22:09:00,93.015,93.015,92.989,92.989,560099997.0
2006-06-19 22:10:00,93.005,93.026,92.983,93.007,264199997.0
2006-06-19 22:11:00,93.005,93.035,93.005,93.025,485999995.0
2006-06-19 22:12:00,93.016,93.046,93.008,93.031,358700001.0
2006-06-19 22:13:00,93.025,93.033,93.002,93.015,496399996.0
2006-06-19 22:14:00,93.035,93.035,93.016,93.02,179799996.0
2006-06-19 22:15:00,93.02,93.035,93.014,93.032,545899993.0
2006-06-19 22:16:00,93.014,93.034,93.008,93.03,520999998.0
2006-06-19 22:17:00,93.012,93.04,93.012,93.04,108800000.0
2006-06-19 22:18:00,93.023,93.043,93.02,93.041,277999998.0
2006-06-19 22:19:00,93.028,93.043,93.01,93.03,204900000.0
2006-06-19 22:20:00,93.037,93.039,93.018,93.027,147900000.0
2006-06-19 22:21:00,93.014,93.036,93.013,93.026,125700000.0
2006-06-19 22:22:00,93.022,93.039,93.016,93.032,405000002.0
2006-06-19 22:23:00,93.039,93.053,93.026,93.03,211799998.0
2006-06-19 22:24:00,93.049,93.06,93.037,93.042,79500000.0
2006-06-19 22:25:00,93.063,93.063,93.041,93.048,251700003.0
2006-06-19 22:26:00,93.06,93.06,93.023,93.048,281599998.0
2006-06-19 22:27:00,93.057,93.064,93.034,93.034,789799998.0
2006-06-19 22:28:00,93.034,93.063,93.033,93.063,304000001.0
2006-06-19 22:29:00,93.052,93.07,93.03,93.055,218400001.0
2006-06-19 22:30:00,93.063,93.067,93.039,93.051,602900000.0
2006-06-19 22:31:00,93.042,93.064,93.04,93.064,157800000.0
2006-06-19 22:32:00,93.059,93.068,93.039,93.045,261099997.0
2006-06-19 22:33:00,93.047,93.065,93.042,93.061,506699999.0
2006-06-19 22:34:00,93.047,93.07,93.043,93.07,568200009.0
2006-06-19 22:35:00,93.064,93.077,93.051,93.066,368399996.0
2006-06-19 22:36:00,93.071,93.078,93.045,93.052,589399996.0
2006-06-19 22:37:00,93.046,93.063,93.04,93.063,118299999.0
2006-06-19 22:38:00,93.05,93.065,93.046,93.063,226400000.0
2006-06-19 22:39:00,93.05,93.065,93.043,93.065,263000002.0
2006-06-19 22:40:00,93.065,93.067,93.046,93.046,327900000.0
2006-06-19 22:41:00,93.065,93.065,93.05,93.05,317799996.0
2006-06-19 22:42:00,93.051,93.066,93.035,93.057,194199997.0
2006-06-19 22:43:00,93.061,93.066,93.035,93.037,819599989.0
2006-06-19 22:44:00,93.052,93.055,93.028,93.029,502499993.0
2006-06-19 22:45:00,93.051,93.051,93.012,93.02,465599995.0
2006-06-19 22:46:00,93.038,93.047,93.014,93.026,464200002.0
2006-06-19 22:47:00,93.043,93.047,93.019,93.024,305499998.0
2006-06-19 22:48:00,93.023,93.049,93.005,93.033,578700000.0
2006-06-19 22:49:00,93.023,93.06,93.023,93.044,378399998.0
2006-06-19 22:50:00,93.054,93.057,93.031,93.031,244699998.0
2006-06-19 22:51:00,93.031,93.058,93.028,93.052,611499993.0
2006-06-19 22:52:00,93.055,93.066,93.036,93.043,318700001.0
2006-06-19 22:53:00,93.05,93.072,93.03,93.06,398299999.0
2006-06-19 22:54:00,93.064,93.078,93.046,93.056,232399999.0
2006-06-19 22:55:00,93.077,93.086,93.057,93.058,403299998.0
2006-06-19 22:56:00,93.078,93.105,93.063,93.083,207600001.0
2006-06-19 22:57:00,93.101,93.101,93.057,93.069,314500002.0
2006-06-19 22:58:00,93.083,93.083,93.048,93.052,165499995.0
2006-06-19 22:59:00,93.05,93.075,93.002,93.05,173499997.0
2006-06-19 23:00:00,93.063,93.08,93.052,93.06,197999998.0
2006-06-19 23:01:00,93.055,93.087,93.036,93.036,310200000.0
2006-06-19 23:02:00,93.065,93.067,93.027,93.032,199500000.0
2006-06-19 23:03:00,93.042,93.073,93.023,93.044,253999997.0
2006-06-19 23:04:00,93.014,93.06,93.001,93.032,295800006.0
2006-06-19 23:05:00,93.035,93.043,93.006,93.042,288499995.0
2006-06-19 23:06:00,93.023,93.057,93.023,93.049,259800003.0
2006-06-19 23:07:00,93.024,93.068,93.023,93.053,207699998.0
2006-06-19 23:08:00,93.028,93.059,93.015,93.015,197099999.0
2006-06-19 23:09:00,93.024,93.063,93.024,93.043,341999995.0
2006-06-19 23:10:00,93.019,93.054,93.014,93.032,305400002.0
2006-06-19 23:11:00,93.064,93.069,93.028,93.028,175300000.0
2006-06-19 23:12:00,93.044,93.064,93.029,93.048,298300002.0
2006-06-19 23:13:00,93.042,93.091,93.038,93.048,217800000.0
2006-06-19 23:14:00,93.092,93.097,93.04,93.049,320700000.0
2006-06-19 23:15:00,93.046,93.102,93.042,93.088,289899998.0
2006-06-19 23:16:00,93.07,93.101,93.057,93.084,296800001.0
2006-06-19 23:17:00,93.065,93.103,93.05,93.103,403300002.0
2006-06-19 23:18:00,93.107,93.115,93.072,93.072,149499998.0
2006-06-19 23:19:00,93.089,93.102,93.072,93.074,152399999.0
2006-06-19 23:20:00,93.083,93.109,93.073,93.09,155299999.0
2006-06-19 23:21:00,93.069,93.1,93.067,93.083,245399996.0
2006-06-19 23:22:00,93.073,93.118,93.055,93.106,238499999.0
2006-06-19 23:23:00,93.1,93.125,93.075,93.105,176800001.0
2006-06-19 23:24:00,93.135,93.135,93.083,93.088,359799996.0
2006-06-19 23:25:00,93.105,93.106,93.069,93.072,180600000.0
2006-06-19 23:26:00,93.078,93.108,93.062,93.096,248300000.0
2006-06-19 23:27:00,93.079,93.107,93.069,93.081,191699996.0
2006-06-19 23:28:00,93.12,93.12,93.046,93.046,189499998.0
2006-06-19 23:29:00,93.043,93.086,93.03,93.075,283700002.0
2006-06-19 23:30:00,93.084,93.084,93.046,93.047,161100000.0
2006-06-19 23:31:00,93.059,93.075,93.056,93.073,250799999.0
2006-06-19 23:32:00,93.066,93.075,93.052,93.054,186599999.0
2006-06-19 23:33:00,93.06,93.07,93.04,93.057,182199998.0
2006-06-19 23:34:00,93.067,93.067,93.033,93.049,227799999.0
2006-06-19 23:35:00,93.067,93.068,93.022,93.04,389100000.0
2006-06-19 23:36:00,93.053,93.065,93.048,93.052,247700003.0
2006-06-19 23:37:00,93.066,93.068,93.039,93.068,306000001.0
2006-06-19 23:38:00,93.05,93.065,93.042,93.065,205899997.0
2006-06-19 23:39:00,93.072,93.072,93.042,93.042,202600000.0
2006-06-19 23:40:00,93.055,93.062,93.033,93.039,240099997.0
2006-06-19 23:41:00,93.041,93.072,93.041,93.072,170800001.0
2006-06-19 23:42:00,93.048,93.064,93.038,93.058,260699999.0
2006-06-19 23:43:00,93.053,93.074,93.053,93.071,205300000.0
2006-06-19 23:44:00,93.042,93.071,93.034,93.07,289099997.0
2006-06-19 23:45:00,93.039,93.059,93.036,93.054,71700000.0
2006-06-19 23:46:00,93.042,93.06,93.042,93.06,62700001.0
2006-06-19 23:47:00,93.042,93.074,93.042,93.074,111400002.0
2006-06-19 23:48:00,93.059,93.079,93.056,93.073,313300004.0
2006-06-19 23:49:00,93.057,93.07,93.042,93.05,85699999.0
2006-06-19 23:50:00,93.04,93.07,93.039,93.07,161499999.0
2006-06-19 23:51:00,93.063,93.067,93.043,93.043,257600004.0
2006-06-19 23:52:00,93.042,93.065,93.042,93.06,140400001.0
2006-06-19 23:53:00,93.062,93.075,93.051,93.051,162300001.0
2006-06-19 23:54:00,93.051,93.067,93.04,93.062,232200002.0
2006-06-19 23:55:00,93.031,93.049,93.025,93.038,168200002.0
2006-06-19 23:56:00,93.047,93.071,93.043,93.048,264600000.0
2006-06-19 23:57:00,93.063,93.068,93.045,93.068,300199999.0
2006-06-19 23:58:00,93.049,93.077,93.049,93.057,263700004.0
2006-06-19 23:59:00,93.042,93.06,93.038,93.05,110199999.0
2006-06-20 00:00:00,93.033,93.056,93.033,93.052,202199996.0
2006-06-20 00:01:00,93.01,93.041,93.008,93.025,252300000.0
2006-06-20 00:02:00,93.013,93.036,93.004,93.023,223800003.0
2006-06-20 00:03:00,93.028,93.042,93.016,93.032,130600000.0
2006-06-20 00:04:00,93.009,93.037,93.009,93.037,226999999.0
2006-06-20 00:05:00,93.04,93.04,93.011,93.026,180799997.0
2006-06-20 00:06:00,93.015,93.038,93.006,93.038,192600000.0
2006-06-20 00:07:00,93.014,93.031,93.002,93.024,205999999.0
2006-06-20 00:08:00,93.008,93.028,93.006,93.008,235700002.0
2006-06-20 00:09:00,93.025,93.03,92.985,92.985,278599994.0
2006-06-20 00:10:00,93.006,93.023,93.005,93.023,29499999.0
2006-06-20 00:11:00,93.006,93.023,92.997,93.017,188600003.0
2006-06-20 00:12:00,93.017,93.033,93.0,93.02,356799995.0
2006-06-20 00:13:00,93.023,93.03,93.009,93.009,78299999.0
2006-06-20 00:14:00,93.021,93.032,92.997,93.002,185299999.0
2006-06-20 00:15:00,93.003,93.024,93.003,93.022,167100002.0
2006-06-20 00:16:00,93.01,93.03,93.007,93.03,241600001.0
2006-06-20 00:17:00,93.035,93.035,93.005,93.005,114499998.0
2006-06-20 00:18:00,93.006,93.025,93.006,93.025,64200000.0
2006-06-20 00:19:00,93.025,93.03,93.01,93.019,77100000.0
2006-06-20 00:20:00,93.01,93.026,93.004,93.022,202299998.0
2006-06-20 00:21:00,93.015,93.03,93.004,93.009,171799999.0
2006-06-20 00:22:00,93.022,93.025,93.001,93.013,214600004.0
2006-06-20 00:23:00,92.995,93.019,92.995,93.015,135200001.0
2006-06-20 00:24:00,93.017,93.017,92.979,92.985,241599998.0
2006-06-20 00:25:00,93.02,93.02,92.995,93.007,228799996.0
2006-06-20 00:26:00,93.017,93.017,92.991,92.992,156200000.0
2006-06-20 00:27:00,93.015,93.015,92.994,92.997,178899999.0
2006-06-20 00:28:00,93.012,93.016,92.997,93.014,211399998.0
2006-06-20 00:29:00,93.005,93.023,92.99,93.023,290700000.0
2006-06-20 00:30:00,93.013,93.018,92.987,93.003,175899999.0
2006-06-20 00:31:00,93.011,93.018,92.993,93.0,183199999.0
2006-06-20 00:32:00,93.015,93.02,92.991,92.998,133599999.0
2006-06-20 00:33:00,93.007,93.02,92.993,93.02,148200001.0
2006-06-20 00:34:00,93.013,93.016,92.972,92.972,133600001.0
2006-06-20 00:35:00,93.008,93.017,92.987,93.004,167300002.0
2006-06-20 00:36:00,93.006,93.026,92.988,93.013,195299997.0
2006-06-20 00:37:00,93.008,93.028,93.003,93.017,330499999.0
2006-06-20 00:38:00,93.027,93.027,93.001,93.022,148800001.0
2006-06-20 00:39:00,93.006,93.024,93.0,93.016,186399999.0
2006-06-20 00:40:00,93.014,93.03,92.999,93.018,288200004.0
2006-06-20 00:41:00,93.017,93.029,93.0,93.0,164900001.0
2006-06-20 00:42:00,92.99,93.001,92.971,92.988,158199998.0
2006-06-20 00:43:00,92.969,92.994,92.969,92.994,13600000.0
2006-06-20 00:44:00,92.972,92.994,92.969,92.988,175099999.0
2006-06-20 00:45:00,92.994,93.0,92.967,92.975,239699996.0
2006-06-20 00:46:00,92.977,93.018,92.974,93.018,214799997.0
2006-06-20 00:47:00,93.02,93.025,92.991,93.016,324599996.0
2006-06-20 00:48:00,93.025,93.035,93.009,93.009,223899999.0
2006-06-20 00:49:00,93.02,93.045,93.02,93.027,359199998.0
2006-06-20 00:50:00,93.033,93.048,93.026,93.038,128000000.0
2006-06-20 00:51:00,93.034,93.041,93.013,93.028,250099997.0
2006-06-20 00:52:00,93.021,93.035,93.009,93.035,168999999.0
2006-06-20 00:53:00,93.038,93.038,93.015,93.025,207100001.0
2006-06-20 00:54:00,93.038,93.049,93.021,93.031,227100000.0
2006-06-20 00:55:00,93.032,93.066,93.032,93.066,201600002.0
2006-06-20 00:56:00,93.051,93.063,93.032,93.043,197399999.0
2006-06-20 00:57:00,93.043,93.056,93.029,93.049,274200001.0
2006-06-20 00:58:00,93.033,93.047,93.014,93.032,150300000.0
2006-06-20 00:59:00,93.037,93.037,93.006,93.013,342700003.0
2006-06-20 01:00:00,93.009,93.029,92.99,93.003,292400000.0
2006-06-20 01:01:00,93.017,93.023,92.997,93.013,193800000.0
2006-06-20 01:02:00,93.015,93.026,92.992,93.01,171000001.0
2006-06-20 01:03:00,93.013,93.02,92.994,93.006,122500000.0
2006-06-20 01:04:00,93.001,93.02,92.996,93.013,135799999.0
2006-06-20 01:05:00,93.012,93.025,92.995,93.003,167800001.0
2006-06-20 01:06:00,92.995,93.025,92.993,93.024,288400004.0
2006-06-20 01:07:00,93.01,93.03,93.002,93.02,185200001.0
2006-06-20 01:08:00,93.018,93.035,93.014,93.021,196000001.0
2006-06-20 01:09:00,93.024,93.025,93.004,93.013,278199999.0
2006-06-20 01:10:00,93.017,93.035,93.015,93.033,171200000.0
2006-06-20 01:11:00,93.037,93.038,93.009,93.026,193900000.0
2006-06-20 01:12:00,93.009,93.03,93.007,93.025,380899996.0
2006-06-20 01:13:00,93.006,93.029,92.998,93.023,170400000.0
2006-06-20 01:14:00,93.008,93.03,93.002,93.006,170300003.0
2006-06-20 01:15:00,93.028,93.03,93.005,93.005,218699998.0
2006-06-20 01:16:00,93.03,93.033,93.001,93.001,234500000.0
2006-06-20 01:17:00,92.992,93.023,92.992,93.023,186600001.0
2006-06-20 01:18:00,93.019,93.03,93.008,93.008,79599999.0
2006-06-20 01:19:00,93.005,93.025,93.0,93.007,238899999.0
2006-06-20 01:20:00,93.019,93.027,92.995,92.995,244399999.0
2006-06-20 01:21:00,93.02,93.034,93.0,93.0,272799999.0
2006-06-20 01:22:00,93.005,93.027,92.995,92.995,102300003.0
2006-06-20 01:23:00,93.01,93.025,93.006,93.016,87299999.0
2006-06-20 01:24:00,93.013,93.013,92.983,92.983,178600001.0
2006-06-20 01:25:00,93.002,93.022,92.997,93.01,113900001.0
2006-06-20 01:26:00,93.009,93.018,92.994,92.998,237199998.0
2006-06-20 01:27:00,92.999,93.019,92.997,93.019,207099997.0
2006-06-20 01:28:00,93.006,93.026,93.001,93.023,203799996.0
2006-06-20 01:29:00,93.015,93.03,92.993,93.009,241399998.0
2006-06-20 01:30:00,93.023,93.032,93.003,93.016,237600002.0
2006-06-20 01:31:00,93.015,93.019,92.993,93.013,219499997.0
2006-06-20 01:32:00,92.989,93.01,92.986,93.01,200900000.0
2006-06-20 01:33:00,93.009,93.011,92.994,92.996,44600001.0
2006-06-20 01:34:00,92.996,93.019,92.99,93.014,178700000.0
2006-06-20 01:35:00,92.993,93.01,92.982,93.0,156400001.0
2006-06-20 01:36:00,92.981,92.998,92.973,92.982,226299999.0
2006-06-20 01:37:00,92.985,93.006,92.977,93.006,226400001.0
2006-06-20 01:38:00,93.002,93.011,92.981,93.007,241699997.0
2006-06-20 01:39:00,92.992,93.017,92.992,93.017,114900000.0
2006-06-20 01:40:00,93.004,93.02,93.001,93.015,172199999.0
2006-06-20 01:41:00,93.013,93.025,92.999,93.006,311099998.0
2006-06-20 01:42:00,92.997,93.015,92.985,93.007,123499999.0
2006-06-20 01:43:00,93.001,93.02,93.0,93.015,204600002.0
2006-06-20 01:44:00,93.011,93.017,92.989,92.999,259000000.0
2006-06-20 01:45:00,93.01,93.023,92.994,93.013,128299996.0
2006-06-20 01:46:00,93.002,93.023,93.002,93.015,98999999.0
2006-06-20 01:47:00,93.003,93.011,92.975,92.995,197500000.0
2006-06-20 01:48:00,93.013,93.013,92.976,93.006,357299997.0
2006-06-20 01:49:00,92.988,93.003,92.981,92.996,412000001.0
2006-06-20 01:50:00,92.965,93.009,92.965,92.997,349899999.0
2006-06-20 01:51:00,92.994,93.013,92.988,93.007,203700001.0
2006-06-20 01:52:00,92.992,93.018,92.978,93.015,194499998.0
2006-06-20 01:53:00,93.007,93.027,92.994,93.018,194200000.0
2006-06-20 01:54:00,93.012,93.033,93.009,93.033,352800006.0
2006-06-20 01:55:00,93.034,93.044,93.025,93.027,239899995.0
2006-06-20 01:56:00,93.038,93.047,93.02,93.026,331699993.0
2006-06-20 01:57:00,93.035,93.038,93.012,93.018,271900000.0
2006-06-20 01:58:00,93.045,93.057,93.027,93.045,272300004.0
2006-06-20 01:59:00,93.046,93.061,93.03,93.052,200499997.0
2006-06-20 02:00:00,93.047,93.049,93.006,93.006,214700000.0
2006-06-20 02:01:00,93.013,93.035,92.999,93.01,391899996.0
2006-06-20 02:02:00,92.995,93.021,92.986,93.01,168300001.0
2006-06-20 02:03:00,93.018,93.028,92.998,92.998,133400000.0
2006-06-20 02:04:00,93.006,93.021,93.004,93.019,76500000.0
2006-06-20 02:05:00,92.995,93.023,92.992,93.007,230500000.0
2006-06-20 02:06:00,92.995,93.014,92.979,92.982,423000001.0
2006-06-20 02:07:00,92.99,93.01,92.984,93.01,236300000.0
2006-06-20 02:08:00,93.007,93.023,92.994,93.004,233600002.0
2006-06-20 02:09:00,93.015,93.028,92.998,92.998,265299997.0
2006-06-20 02:10:00,92.993,93.011,92.987,93.01,209599998.0
2006-06-20 02:11:00,92.982,93.008,92.971,92.99,300699999.0
2006-06-20 02:12:00,92.995,92.998,92.972,92.972,228599999.0
2006-06-20 02:13:00,92.978,92.995,92.957,92.959,202900000.0
2006-06-20 02:14:00,92.974,92.982,92.964,92.966,82099998.0
2006-06-20 02:15:00,92.968,92.989,92.964,92.978,315200001.0
2006-06-20 02:16:00,92.95,92.992,92.95,92.983,248299998.0
2006-06-20 02:17:00,92.992,92.995,92.965,92.985,279999995.0
2006-06-20 02:18:00,92.983,92.983,92.958,92.965,194200001.0
2006-06-20 02:19:00,92.969,92.995,92.969,92.983,208800001.0
2006-06-20 02:20:00,92.976,92.987,92.961,92.974,173499999.0
2006-06-20 02:21:00,92.987,92.996,92.974,92.976,215800001.0
2006-06-20 02:22:00,92.987,92.994,92.969,92.975,211699997.0
2006-06-20 02:23:00,92.985,93.007,92.983,93.0,275700002.0
2006-06-20 02:24:00,92.985,92.998,92.967,92.982,241599998.0
2006-06-20 02:25:00,92.988,92.998,92.962,92.978,185900001.0
2006-06-20 02:26:00,92.997,93.008,92.974,92.974,237999998.0
2006-06-20 02:27:00,93.008,93.014,92.991,92.991,380500001.0
2006-06-20 02:28:00,92.988,93.008,92.983,93.004,274399998.0
2006-06-20 02:29:00,92.995,93.027,92.995,93.019,235599999.0
2006-06-20 02:30:00,92.995,93.024,92.995,93.016,200399999.0
2006-06-20 02:31:00,93.004,93.017,92.993,93.013,175300001.0
2006-06-20 02:32:00,92.994,93.014,92.994,93.009,87400000.0
2006-06-20 02:33:00,92.992,93.017,92.988,92.988,250799998.0
2006-06-20 02:34:00,92.975,93.015,92.975,93.005,225099996.0
2006-06-20 02:35:00,92.998,93.014,92.982,92.99,363000000.0
2006-06-20 02:36:00,92.996,93.024,92.996,93.02,329799998.0
2006-06-20 02:37:00,93.017,93.033,93.004,93.022,202399999.0
2006-06-20 02:38:00,93.021,93.028,93.006,93.015,316899996.0
2006-06-20 02:39:00,93.015,93.02,93.001,93.009,101199998.0
2006-06-20 02:40:00,92.999,93.02,92.993,93.02,239299999.0
2006-06-20 02:41:00,93.007,93.02,92.991,93.02,334099999.0
2006-06-20 02:42:00,93.0,93.02,92.996,93.018,347599998.0
2006-06-20 02:43:00,92.982,93.005,92.977,92.993,140800003.0
2006-06-20 02:44:00,92.995,93.005,92.981,92.985,350500000.0
2006-06-20 02:45:00,92.992,92.992,92.972,92.975,167199997.0
2006-06-20 02:46:00,92.985,93.002,92.972,92.972,237599997.0
2006-06-20 02:47:00,92.968,93.015,92.968,93.015,185699999.0
2006-06-20 02:48:00,93.025,93.035,93.001,93.003,194600002.0
2006-06-20 02:49:00,93.01,93.048,93.01,93.037,207600001.0
2006-06-20 02:50:00,93.042,93.042,93.009,93.009,187900000.0
2006-06-20 02:51:00,93.014,93.017,92.996,93.001,298799998.0
2006-06-20 02:52:00,93.001,93.024,92.995,93.008,179299999.0
2006-06-20 02:53:00,92.978,93.011,92.978,93.011,209999996.0
2006-06-20 02:54:00,92.99,93.01,92.984,93.01,292500002.0
2006-06-20 02:55:00,93.005,93.012,92.982,92.985,186000001.0
2006-06-20 02:56:00,93.001,93.016,92.992,93.013,385799996.0
2006-06-20 02:57:00,92.995,93.013,92.985,92.99,226600000.0
2006-06-20 02:58:00,92.989,93.006,92.983,92.988,227600000.0
2006-06-20 02:59:00,92.995,92.999,92.972,92.977,279599999.0
2006-06-20 03:00:00,92.994,92.997,92.967,92.981,251199996.0
2006-06-20 03:01:00,92.977,92.995,92.965,92.977,300100000.0
2006-06-20 03:02:00,92.964,92.982,92.958,92.973,326899997.0
2006-06-20 03:03:00,92.971,92.977,92.949,92.965,161099999.0
2006-06-20 03:04:00,92.967,92.978,92.953,92.978,321600007.0
2006-06-20 03:05:00,92.98,92.99,92.957,92.962,250900001.0
2006-06-20 03:06:00,92.974,92.999,92.97,92.993,104300000.0
2006-06-20 03:07:00,92.996,92.996,92.957,92.965,222399998.0
2006-06-20 03:08:00,92.988,92.99,92.961,92.973,320200001.0
2006-06-20 03:09:00,92.986,92.986,92.962,92.963,121700000.0
2006-06-20 03:10:00,92.958,92.99,92.954,92.97,303099999.0
2006-06-20 03:11:00,92.962,92.969,92.934,92.945,288599998.0
2006-06-20 03:12:00,92.961,92.973,92.947,92.963,234699998.0
2006-06-20 03:13:00,92.948,92.97,92.941,92.965,311499998.0
2006-06-20 03:14:00,92.958,92.97,92.948,92.969,296299997.0
2006-06-20 03:15:00,92.948,92.965,92.942,92.96,49199999.0
2006-06-20 03:16:00,92.958,92.97,92.947,92.97,236700001.0
2006-06-20 03:17:00,92.964,92.986,92.961,92.967,237699999.0
2006-06-20 03:18:00,92.963,92.963,92.933,92.949,234999999.0
2006-06-20 03:19:00,92.933,92.955,92.933,92.953,190899998.0
2006-06-20 03:20:00,92.935,92.96,92.93,92.946,199499998.0
2006-06-20 03:21:00,92.939,92.949,92.921,92.928,319100000.0
2006-06-20 03:22:00,92.941,92.941,92.914,92.92,257799996.0
2006-06-20 03:23:00,92.921,92.935,92.905,92.923,224600001.0
2006-06-20 03:24:00,92.925,92.93,92.902,92.91,216199997.0
2006-06-20 03:25:00,92.928,92.928,92.896,92.902,383700001.0
2006-06-20 03:26:00,92.908,92.92,92.899,92.915,269999997.0
2006-06-20 03:27:00,92.892,92.917,92.891,92.905,61600000.0
2006-06-20 03:28:00,92.909,92.929,92.906,92.908,187599997.0
2006-06-20 03:29:00,92.903,92.93,92.902,92.902,252000001.0
2006-06-20 03:30:00,92.914,92.945,92.909,92.933,236199998.0
2006-06-20 03:31:00,92.918,92.936,92.913,92.929,100600001.0
2006-06-20 03:32:00,92.937,92.937,92.904,92.911,269700000.0
2006-06-20 03:33:00,92.913,92.938,92.911,92.927,228299998.0
2006-06-20 03:34:00,92.905,92.922,92.898,92.922,191500001.0
2006-06-20 03:35:00,92.923,92.947,92.91,92.916,357300002.0
2006-06-20 03:36:00,92.917,92.939,92.917,92.936,133000001.0
2006-06-20 03:37:00,92.927,92.947,92.917,92.937,308499999.0
2006-06-20 03:38:00,92.918,92.953,92.918,92.953,194599998.0
2006-06-20 03:39:00,92.936,92.952,92.921,92.952,195699998.0
2006-06-20 03:40:00,92.939,92.954,92.919,92.931,337900003.0
2006-06-20 03:41:00,92.948,92.952,92.931,92.931,175499998.0
2006-06-20 03:42:00,92.954,92.969,92.943,92.946,222700001.0
2006-06-20 03:43:00,92.952,92.959,92.938,92.94,204099998.0
2006-06-20 03:44:00,92.955,92.965,92.904,92.952,304400001.0
2006-06-20 03:45:00,92.953,92.966,92.931,92.939,256600001.0
2006-06-20 03:46:00,92.941,92.969,92.941,92.959,239499996.0
2006-06-20 03:47:00,92.963,92.965,92.933,92.933,157600000.0
2006-06-20 03:48:00,92.941,92.957,92.935,92.957,53699998.0
2006-06-20 03:49:00,92.977,92.977,92.947,92.958,272999999.0
2006-06-20 03:50:00,92.954,92.978,92.954,92.967,233900001.0
2006-06-20 03:51:00,92.97,92.97,92.935,92.937,173499997.0
2006-06-20 03:52:00,92.964,92.969,92.941,92.953,321899998.0
2006-06-20 03:53:00,92.953,92.96,92.935,92.94,171499999.0
2006-06-20 03:54:00,92.952,92.953,92.932,92.932,181500000.0
2006-06-20 03:55:00,92.939,92.963,92.933,92.963,150399997.0
2006-06-20 03:56:00,92.968,92.969,92.952,92.957,83500000.0
2006-06-20 03:57:00,92.958,92.971,92.944,92.956,115899998.0
2006-06-20 03:58:00,92.956,92.969,92.938,92.938,119399999.0
2006-06-20 03:59:00,92.948,92.968,92.944,92.949,109699999.0
2006-06-20 04:00:00,92.947,92.955,92.927,92.955,160299999.0
2006-06-20 04:01:00,92.948,92.96,92.94,92.96,188100001.0
2006-06-20 04:02:00,92.934,92.952,92.934,92.952,8000000.0
2006-06-20 04:03:00,92.959,92.961,92.944,92.946,72799999.0
2006-06-20 04:04:00,92.962,92.969,92.943,92.947,162999999.0
2006-06-20 04:05:00,92.94,92.955,92.94,92.955,62500002.0
2006-06-20 04:06:00,92.945,92.96,92.92,92.946,206799997.0
2006-06-20 04:07:00,92.953,92.963,92.943,92.955,87899999.0
2006-06-20 04:08:00,92.952,92.957,92.931,92.957,111000000.0
2006-06-20 04:09:00,92.962,92.978,92.949,92.949,347299997.0
2006-06-20 04:10:00,92.957,92.978,92.952,92.975,182199999.0
2006-06-20 04:11:00,92.959,92.969,92.94,92.969,69500000.0
2006-06-20 04:12:00,92.951,92.975,92.951,92.975,115399998.0
2006-06-20 04:13:00,92.968,92.97,92.951,92.959,180500003.0
2006-06-20 04:14:00,92.95,92.97,92.944,92.965,200999997.0
2006-06-20 04:15:00,92.965,92.977,92.952,92.964,260699998.0
2006-06-20 04:16:00,92.957,92.977,92.953,92.974,320199997.0
2006-06-20 04:17:00,92.975,92.98,92.961,92.968,91700003.0
2006-06-20 04:18:00,92.956,92.98,92.956,92.975,149600001.0
2006-06-20 04:19:00,92.975,92.975,92.954,92.97,110999999.0
2006-06-20 04:20:00,92.942,92.979,92.942,92.975,334699998.0
2006-06-20 04:21:00,92.962,92.983,92.958,92.978,158799996.0
2006-06-20 04:22:00,92.97,92.984,92.968,92.972,106400003.0
2006-06-20 04:23:00,92.982,92.992,92.974,92.984,48400000.0
2006-06-20 04:24:00,92.978,92.986,92.965,92.965,209699998.0
2006-06-20 04:25:00,92.983,92.988,92.965,92.969,293100002.0
2006-06-20 04:26:00,92.985,92.985,92.97,92.97,14500000.0
2006-06-20 04:27:00,92.962,92.992,92.962,92.992,145600002.0
2006-06-20 04:28:00,92.995,92.995,92.974,92.986,165900002.0
2006-06-20 04:29:00,92.973,92.985,92.962,92.984,158399996.0
2006-06-20 04:30:00,92.977,92.993,92.973,92.988,255199998.0
2006-06-20 04:31:00,92.977,92.993,92.966,92.969,118999999.0
2006-06-20 04:32:00,92.985,92.995,92.972,92.973,112599998.0
2006-06-20 04:33:00,92.986,92.99,92.963,92.963,149399999.0
2006-06-20 04:34:00,92.966,92.994,92.966,92.994,168300001.0
2006-06-20 04:35:00,93.0,93.0,92.982,92.988,177599998.0
2006-06-20 04:36:00,92.995,92.995,92.98,92.98,61899999.0
2006-06-20 04:37:00,92.971,92.988,92.966,92.975,103399999.0
2006-06-20 04:38:00,92.953,92.975,92.953,92.973,200899999.0
2006-06-20 04:39:00,92.986,92.993,92.96,92.982,303700000.0
2006-06-20 04:40:00,92.985,92.985,92.97,92.97,27399999.0
2006-06-20 04:41:00,92.984,92.988,92.963,92.972,185800005.0
2006-06-20 04:42:00,92.97,92.988,92.962,92.971,216100003.0
2006-06-20 04:43:00,92.985,92.985,92.97,92.97,195399999.0
2006-06-20 04:44:00,92.988,92.988,92.967,92.967,193999998.0
2006-06-20 04:45:00,92.982,92.993,92.974,92.977,151200002.0
2006-06-20 04:46:00,92.974,92.996,92.969,92.992,261300001.0
2006-06-20 04:47:00,92.981,92.995,92.97,92.988,260300002.0
2006-06-20 04:48:00,92.977,92.995,92.967,92.979,313499997.0
2006-06-20 04:49:00,92.997,93.0,92.965,92.98,176100001.0
2006-06-20 04:50:00,93.007,93.015,92.993,92.995,154800000.0
2006-06-20 04:51:00,92.988,93.017,92.988,93.012,156299998.0
2006-06-20 04:52:00,93.017,93.025,92.997,93.014,352700004.0
2006-06-20 04:53:00,93.009,93.037,93.008,93.025,275000000.0
2006-06-20 04:54:00,93.03,93.03,93.005,93.005,185399998.0
2006-06-20 04:55:00,93.016,93.034,93.004,93.033,258000001.0
2006-06-20 04:56:00,93.029,93.047,93.013,93.019,127500000.0
2006-06-20 04:57:00,93.019,93.034,93.015,93.032,230999997.0
2006-06-20 04:58:00,93.04,93.04,93.022,93.022,77800001.0
2006-06-20 04:59:00,93.031,93.031,92.998,93.018,200099998.0
2006-06-20 05:00:00,93.028,93.052,93.015,93.043,173899997.0
2006-06-20 05:01:00,93.018,93.048,93.009,93.032,175599999.0
2006-06-20 05:02:00,93.015,93.037,92.995,93.036,156800002.0
2006-06-20 05:03:00,93.029,93.044,93.024,93.037,255199996.0
2006-06-20 05:04:00,93.021,93.04,93.012,93.02,178599997.0
2006-06-20 05:05:00,93.034,93.049,93.017,93.028,158499999.0
2006-06-20 05:06:00,93.035,93.041,93.01,93.024,233500005.0
2006-06-20 05:07:00,93.038,93.038,93.016,93.016,46600000.0
2006-06-20 05:08:00,93.013,93.033,93.008,93.033,178499998.0
2006-06-20 05:09:00,93.043,93.048,93.018,93.018,202700000.0
2006-06-20 05:10:00,93.015,93.043,93.005,93.043,224800001.0
2006-06-20 05:11:00,93.045,93.045,93.01,93.01,124800002.0
2006-06-20 05:12:00,93.013,93.028,93.003,93.013,243700001.0
2006-06-20 05:13:00,93.024,93.035,93.014,93.027,128100001.0
2006-06-20 05:14:00,93.011,93.037,93.011,93.037,160199996.0
2006-06-20 05:15:00,93.039,93.039,93.01,93.012,114900000.0
2006-06-20 05:16:00,93.012,93.033,93.012,93.028,272700001.0
2006-06-20 05:17:00,93.018,93.034,93.012,93.032,229500000.0
2006-06-20 05:18:00,93.024,93.035,93.008,93.012,201899999.0
2006-06-20 05:19:00,93.027,93.035,93.006,93.025,271099993.0
2006-06-20 05:20:00,93.03,93.03,93.016,93.016,81900003.0
2006-06-20 05:21:00,93.03,93.03,93.004,93.004,127400002.0
2006-06-20 05:22:00,93.025,93.03,93.002,93.002,222999999.0
2006-06-20 05:23:00,93.021,93.036,93.005,93.023,75199999.0
2006-06-20 05:24:00,93.032,93.037,93.014,93.023,148999997.0
2006-06-20 05:25:00,93.04,93.04,93.012,93.04,214300002.0
2006-06-20 05:26:00,93.016,93.035,93.015,93.033,126200000.0
2006-06-20 05:27:00,93.021,93.033,93.008,93.02,232799999.0
2006-06-20 05:28:00,92.984,93.007,92.984,93.007,44099998.0
2006-06-20 05:29:00,93.006,93.018,93.006,93.018,21299999.0
2006-06-20 05:30:00,93.01,93.02,93.01,93.02,95800001.0
2006-06-20 05:31:00,93.004,93.021,93.004,93.021,22400000.0
2006-06-20 05:32:00,93.006,93.024,93.005,93.024,232499999.0
2006-06-20 05:33:00,93.019,93.02,92.998,93.02,100200000.0
2006-06-20 05:34:00,93.02,93.02,93.01,93.01,69100000.0
2006-06-20 05:35:00,93.019,93.032,93.006,93.019,141300002.0
2006-06-20 05:36:00,93.01,93.026,93.01,93.019,62400001.0
2006-06-20 05:37:00,93.007,93.028,93.007,93.013,185599997.0
2006-06-20 05:38:00,93.01,93.03,93.01,93.03,145500003.0
2006-06-20 05:39:00,93.025,93.03,93.001,93.009,224500003.0
2006-06-20 05:40:00,93.013,93.034,93.008,93.029,226400001.0
2006-06-20 05:41:00,93.01,93.026,93.004,93.026,297399998.0
2006-06-20 05:42:00,93.019,93.033,93.011,93.021,266299999.0
2006-06-20 05:43:00,93.027,93.043,93.019,93.043,93299999.0
2006-06-20 05:44:00,93.015,93.038,93.009,93.025,192200001.0
2006-06-20 05:45:00,93.021,93.021,93.006,93.008,121200002.0
2006-06-20 05:46:00,93.0,93.01,92.984,92.996,39100000.0
2006-06-20 05:47:00,92.987,93.01,92.944,92.996,193500003.0
2006-06-20 05:48:00,92.995,93.007,92.978,92.993,167799999.0
2006-06-20 05:49:00,92.992,93.007,92.98,92.981,286999998.0
2006-06-20 05:50:00,92.99,92.995,92.97,92.971,164099997.0
2006-06-20 05:51:00,93.004,93.015,92.986,93.007,276499997.0
2006-06-20 05:52:00,92.999,93.002,92.978,92.978,265400001.0
2006-06-20 05:53:00,92.986,93.003,92.985,93.0,172600001.0
2006-06-20 05:54:00,92.997,93.008,92.984,92.99,162200001.0
2006-06-20 05:55:00,92.972,93.012,92.972,93.012,199200000.0
2006-06-20 05:56:00,93.006,93.022,93.005,93.022,101799999.0
2006-06-20 05:57:00,93.015,93.028,93.003,93.016,204800003.0
2006-06-20 05:58:00,93.012,93.012,92.988,92.988,129999999.0
2006-06-20 05:59:00,92.998,93.016,92.993,93.008,164499998.0
2006-06-20 06:00:00,93.011,93.017,92.98,92.983,177300000.0
2006-06-20 06:01:00,92.978,92.995,92.966,92.995,94000000.0
2006-06-20 06:02:00,92.99,92.995,92.972,92.978,98000001.0
2006-06-20 06:03:00,92.997,93.002,92.983,92.986,77700001.0
2006-06-20 06:04:00,92.992,93.015,92.989,92.989,72099998.0
2006-06-20 06:05:00,93.005,93.01,92.984,92.984,319499997.0
2006-06-20 06:06:00,93.004,93.02,92.993,93.012,288500004.0
2006-06-20 06:07:00,93.01,93.01,92.987,93.003,89000000.0
2006-06-20 06:08:00,93.012,93.013,92.992,93.001,180100000.0
2006-06-20 06:09:00,93.011,93.025,92.996,93.016,166399998.0
2006-06-20 06:10:00,93.008,93.025,92.991,93.01,173800001.0
2006-06-20 06:11:00,92.996,93.02,92.984,93.002,290699994.0
2006-06-20 06:12:00,92.982,93.005,92.982,93.005,42799998.0
2006-06-20 06:13:00,92.994,93.011,92.994,93.011,57400000.0
2006-06-20 06:14:00,93.005,93.024,92.999,93.001,252699998.0
2006-06-20 06:15:00,92.989,93.014,92.989,93.008,188600001.0
2006-06-20 06:16:00,93.006,93.019,92.993,93.007,122899997.0
2006-06-20 06:17:00,92.99,93.02,92.99,93.02,264599999.0
2006-06-20 06:18:00,93.02,93.02,92.992,92.999,269799999.0
2006-06-20 06:19:00,93.014,93.017,92.997,93.011,139599998.0
2006-06-20 06:20:00,92.993,93.014,92.989,92.997,269399996.0
2006-06-20 06:21:00,92.988,93.005,92.982,93.0,14800000.0
2006-06-20 06:22:00,92.994,93.011,92.994,93.011,53699999.0
2006-06-20 06:23:00,92.996,93.012,92.996,93.012,59299999.0
2006-06-20 06:24:00,92.998,93.012,92.99,92.999,192600001.0
2006-06-20 06:25:00,92.985,93.012,92.985,93.006,256099998.0
2006-06-20 06:26:00,93.007,93.01,92.995,92.999,57900002.0
2006-06-20 06:27:00,93.005,93.009,92.988,93.003,196399998.0
2006-06-20 06:28:00,93.005,93.016,92.982,92.982,229099999.0
2006-06-20 06:29:00,93.007,93.007,92.985,92.985,23500000.0
2006-06-20 06:30:00,92.992,92.998,92.972,92.985,129799999.0
2006-06-20 06:31:00,92.983,93.001,92.981,92.984,62399999.0
2006-06-20 06:32:00,92.989,93.019,92.989,93.012,147499998.0
2006-06-20 06:33:00,92.999,93.024,92.999,93.022,236799997.0
2006-06-20 06:34:00,93.011,93.011,92.994,92.994,63400000.0
2006-06-20 06:35:00,93.004,93.02,92.989,93.002,256199995.0
2006-06-20 06:36:00,92.995,93.018,92.995,93.014,182599999.0
2006-06-20 06:37:00,93.016,93.016,92.984,92.984,148300000.0
2006-06-20 06:38:00,92.997,93.016,92.975,92.997,176300002.0
2006-06-20 06:39:00,93.006,93.018,92.983,93.002,187599997.0
2006-06-20 06:40:00,92.993,93.017,92.993,93.017,181499997.0
2006-06-20 06:41:00,93.015,93.02,92.996,92.996,133000000.0
2006-06-20 06:42:00,93.017,93.025,92.995,92.995,278300001.0
2006-06-20 06:43:00,93.016,93.03,93.003,93.012,241200000.0
2006-06-20 06:44:00,93.022,93.023,93.002,93.008,20100000.0
2006-06-20 06:45:00,92.986,93.02,92.986,93.02,174299998.0
2006-06-20 06:46:00,93.02,93.023,93.001,93.001,126399996.0
2006-06-20 06:47:00,93.012,93.014,92.987,92.992,167999999.0
2006-06-20 06:48:00,93.007,93.02,92.999,93.013,59400000.0
2006-06-20 06:49:00,93.02,93.02,92.992,92.992,112599998.0
2006-06-20 06:50:00,93.019,93.023,93.006,93.008,121000001.0
2006-06-20 06:51:00,93.015,93.039,93.015,93.034,277699998.0
2006-06-20 06:52:00,93.03,93.048,93.014,93.022,216899999.0
2006-06-20 06:53:00,93.04,93.04,93.007,93.01,320400001.0
2006-06-20 06:54:00,93.005,93.022,92.996,93.016,68600000.0
2006-06-20 06:55:00,93.025,93.036,93.014,93.014,195499999.0
2006-06-20 06:56:00,93.002,93.02,92.986,93.015,208899997.0
2006-06-20 06:57:00,93.018,93.018,92.998,93.012,55600000.0
2006-06-20 06:58:00,93.005,93.015,92.984,93.007,265000000.0
2006-06-20 06:59:00,92.994,93.02,92.994,93.017,171500002.0
2006-06-20 07:00:00,92.991,93.01,92.967,92.983,174500001.0
2006-06-20 07:01:00,92.987,92.987,92.965,92.966,231499999.0
2006-06-20 07:02:00,92.967,92.968,92.944,92.944,123899998.0
2006-06-20 07:03:00,92.959,92.973,92.945,92.949,213800001.0
2006-06-20 07:04:00,92.953,92.975,92.944,92.969,288900000.0
2006-06-20 07:05:00,92.952,92.967,92.942,92.957,148899998.0
2006-06-20 07:06:00,92.952,92.978,92.952,92.961,161800000.0
2006-06-20 07:07:00,92.977,92.995,92.975,92.989,181400004.0
2006-06-20 07:08:00,92.965,92.986,92.965,92.986,198399999.0
2006-06-20 07:09:00,92.982,92.993,92.982,92.993,70200001.0
2006-06-20 07:10:00,92.976,92.986,92.962,92.969,215699997.0
2006-06-20 07:11:00,92.965,92.965,92.935,92.935,116300001.0
2006-06-20 07:12:00,92.933,92.951,92.919,92.923,227499993.0
2006-06-20 07:13:00,92.926,92.943,92.911,92.939,233599998.0
2006-06-20 07:14:00,92.912,92.93,92.884,92.897,310299998.0
2006-06-20 07:15:00,92.898,92.905,92.88,92.892,144599996.0
2006-06-20 07:16:00,92.899,92.945,92.899,92.938,129500000.0
2006-06-20 07:17:00,92.925,92.941,92.908,92.915,207300000.0
2006-06-20 07:18:00,92.905,92.935,92.9,92.915,213500000.0
2006-06-20 07:19:00,92.925,92.945,92.923,92.935,220400004.0
2006-06-20 07:20:00,92.937,92.944,92.916,92.919,256300001.0
2006-06-20 07:21:00,92.931,92.931,92.912,92.912,96500001.0
2006-06-20 07:22:00,92.917,92.917,92.891,92.891,38800000.0
2006-06-20 07:23:00,92.895,92.908,92.883,92.904,224399997.0
2006-06-20 07:24:00,92.903,92.924,92.887,92.909,239699998.0
2006-06-20 07:25:00,92.915,92.934,92.904,92.917,223299999.0
2006-06-20 07:26:00,92.916,92.923,92.886,92.902,155799999.0
2006-06-20 07:27:00,92.883,92.915,92.883,92.912,200100000.0
2006-06-20 07:28:00,92.892,92.913,92.889,92.909,145100000.0
2006-06-20 07:29:00,92.89,92.906,92.875,92.895,294599999.0
2006-06-20 07:30:00,92.9,92.909,92.884,92.903,191199999.0
2006-06-20 07:31:00,92.895,92.918,92.885,92.918,216300001.0
2006-06-20 07:32:00,92.886,92.902,92.87,92.884,131999998.0
2006-06-20 07:33:00,92.891,92.891,92.839,92.881,179499997.0
2006-06-20 07:34:00,92.86,92.887,92.842,92.842,197799999.0
2006-06-20 07:35:00,92.852,92.884,92.848,92.884,308200003.0
2006-06-20 07:36:00,92.872,92.89,92.856,92.858,148900000.0
2006-06-20 07:37:00,92.886,92.886,92.85,92.867,225000001.0
2006-06-20 07:38:00,92.852,92.889,92.852,92.889,214200002.0
2006-06-20 07:39:00,92.892,92.892,92.86,92.861,275099997.0
2006-06-20 07:40:00,92.87,92.894,92.858,92.884,258600002.0
2006-06-20 07:41:00,92.864,92.878,92.832,92.845,217799999.0
2006-06-20 07:42:00,92.828,92.857,92.823,92.84,211399998.0
2006-06-20 07:43:00,92.797,92.822,92.789,92.799,164799997.0
2006-06-20 07:44:00,92.796,92.806,92.774,92.8,175500001.0
2006-06-20 07:45:00,92.788,92.816,92.772,92.792,257399998.0
2006-06-20 07:46:00,92.802,92.831,92.799,92.812,159200002.0
2006-06-20 07:47:00,92.785,92.81,92.785,92.791,384800004.0
2006-06-20 07:48:00,92.788,92.805,92.764,92.782,150599998.0
2006-06-20 07:49:00,92.799,92.806,92.779,92.779,260900001.0
2006-06-20 07:50:00,92.773,92.8,92.769,92.799,249500005.0
2006-06-20 07:51:00,92.789,92.808,92.774,92.808,145899997.0
2006-06-20 07:52:00,92.804,92.804,92.777,92.78,208299999.0
2006-06-20 07:53:00,92.793,92.813,92.774,92.785,122200000.0
2006-06-20 07:54:00,92.82,92.823,92.793,92.793,263399995.0
2006-06-20 07:55:00,92.789,92.804,92.776,92.795,307400005.0
2006-06-20 07:56:00,92.803,92.807,92.789,92.791,96299999.0
2006-06-20 07:57:00,92.81,92.828,92.797,92.803,249799998.0
2006-06-20 07:58:00,92.818,92.818,92.774,92.774,270900002.0
2006-06-20 07:59:00,92.779,92.793,92.762,92.775,156100001.0
2006-06-20 08:00:00,92.791,92.791,92.766,92.766,109899998.0
2006-06-20 08:01:00,92.785,92.795,92.754,92.754,234399997.0
2006-06-20 08:02:00,92.775,92.775,92.739,92.741,94699998.0
2006-06-20 08:03:00,92.73,92.737,92.707,92.717,216699998.0
2006-06-20 08:04:00,92.734,92.734,92.704,92.716,130599998.0
2006-06-20 08:05:00,92.72,92.748,92.72,92.734,176899999.0
2006-06-20 08:06:00,92.722,92.742,92.715,92.735,384400004.0
2006-06-20 08:07:00,92.724,92.733,92.703,92.711,214100004.0
2006-06-20 08:08:00,92.731,92.755,92.721,92.73,182699996.0
2006-06-20 08:09:00,92.707,92.74,92.706,92.74,261199999.0
2006-06-20 08:10:00,92.735,92.754,92.725,92.752,231800000.0
2006-06-20 08:11:00,92.747,92.747,92.715,92.715,136400001.0
2006-06-20 08:12:00,92.755,92.756,92.73,92.745,222100001.0
2006-06-20 08:13:00,92.731,92.746,92.708,92.727,209799999.0
2006-06-20 08:14:00,92.745,92.753,92.732,92.732,263499998.0
2006-06-20 08:15:00,92.765,92.773,92.742,92.742,255099996.0
2006-06-20 08:16:00,92.766,92.766,92.727,92.727,135500000.0
2006-06-20 08:17:00,92.738,92.773,92.732,92.765,257700002.0
2006-06-20 08:18:00,92.753,92.765,92.739,92.755,126799999.0
2006-06-20 08:19:00,92.756,92.767,92.722,92.735,209599999.0
2006-06-20 08:20:00,92.74,92.751,92.712,92.715,214799999.0
2006-06-20 08:21:00,92.736,92.75,92.691,92.737,265200006.0
2006-06-20 08:22:00,92.721,92.746,92.721,92.743,221800000.0
2006-06-20 08:23:00,92.723,92.744,92.723,92.744,111800000.0
2006-06-20 08:24:00,92.743,92.747,92.713,92.713,223799996.0
2006-06-20 08:25:00,92.717,92.748,92.717,92.748,108800001.0
2006-06-20 08:26:00,92.723,92.74,92.715,92.734,123899998.0
2006-06-20 08:27:00,92.711,92.735,92.707,92.725,409300002.0
2006-06-20 08:28:00,92.697,92.721,92.697,92.721,250599996.0
2006-06-20 08:29:00,92.701,92.725,92.701,92.715,254399997.0
2006-06-20 08:30:00,92.722,92.724,92.69,92.697,160399998.0
2006-06-20 08:31:00,92.707,92.721,92.674,92.692,187300000.0
2006-06-20 08:32:00,92.685,92.689,92.662,92.667,281900001.0
2006-06-20 08:33:00,92.667,92.693,92.658,92.665,258300001.0
2006-06-20 08:34:00,92.673,92.692,92.665,92.685,323499996.0
2006-06-20 08:35:00,92.669,92.702,92.669,92.701,185899998.0
2006-06-20 08:36:00,92.69,92.72,92.69,92.715,420300002.0
2006-06-20 08:37:00,92.714,92.73,92.702,92.725,342099997.0
2006-06-20 08:38:00,92.723,92.732,92.704,92.719,151300000.0
2006-06-20 08:39:00,92.713,92.731,92.695,92.708,171799998.0
2006-06-20 08:40:00,92.689,92.705,92.658,92.665,251000001.0
2006-06-20 08:41:00,92.623,92.643,92.611,92.625,267900002.0
2006-06-20 08:42:00,92.606,92.625,92.587,92.625,247300004.0
2006-06-20 08:43:00,92.622,92.654,92.616,92.635,122199999.0
2006-06-20 08:44:00,92.621,92.631,92.592,92.61,188899995.0
2006-06-20 08:45:00,92.622,92.622,92.575,92.582,187599999.0
2006-06-20 08:46:00,92.587,92.589,92.562,92.562,153099997.0
2006-06-20 08:47:00,92.574,92.579,92.543,92.543,230899999.0
2006-06-20 08:48:00,92.54,92.566,92.53,92.545,188500001.0
2006-06-20 08:49:00,92.515,92.537,92.496,92.511,262500001.0
2006-06-20 08:50:00,92.477,92.512,92.477,92.482,147399998.0
2006-06-20 08:51:00,92.51,92.51,92.453,92.453,315100000.0
2006-06-20 08:52:00,92.477,92.52,92.477,92.52,156700001.0
2006-06-20 08:53:00,92.528,92.542,92.508,92.532,172700000.0
2006-06-20 08:54:00,92.518,92.542,92.518,92.526,298499996.0
2006-06-20 08:55:00,92.512,92.549,92.512,92.549,100000001.0
2006-06-20 08:56:00,92.545,92.545,92.517,92.517,206900000.0
2006-06-20 08:57:00,92.538,92.56,92.534,92.558,232299997.0
2006-06-20 08:58:00,92.562,92.562,92.527,92.527,200700001.0
2006-06-20 08:59:00,92.524,92.547,92.524,92.541,75799999.0
2006-06-20 09:00:00,92.544,92.547,92.515,92.538,271799999.0
2006-06-20 09:01:00,92.542,92.554,92.518,92.529,211400001.0
2006-06-20 09:02:00,92.557,92.581,92.55,92.58,234999998.0
2006-06-20 09:03:00,92.568,92.584,92.555,92.582,297399999.0
2006-06-20 09:04:00,92.574,92.579,92.551,92.556,155800000.0
2006-06-20 09:05:00,92.582,92.582,92.502,92.512,261300001.0
2006-06-20 09:06:00,92.542,92.542,92.491,92.491,256999997.0
2006-06-20 09:07:00,92.512,92.542,92.502,92.511,263199998.0
2006-06-20 09:08:00,92.523,92.547,92.501,92.518,157500002.0
2006-06-20 09:09:00,92.543,92.558,92.525,92.545,208700003.0
2006-06-20 09:10:00,92.546,92.56,92.527,92.548,426600005.0
2006-06-20 09:11:00,92.541,92.562,92.529,92.55,234899997.0
2006-06-20 09:12:00,92.548,92.554,92.527,92.538,291900002.0
2006-06-20 09:13:00,92.529,92.552,92.524,92.524,326000000.0
2006-06-20 09:14:00,92.526,92.549,92.525,92.533,187100002.0
2006-06-20 09:15:00,92.549,92.55,92.514,92.514,201100002.0
2006-06-20 09:16:00,92.538,92.558,92.538,92.558,62000001.0
2006-06-20 09:17:00,92.573,92.579,92.549,92.559,178799998.0
2006-06-20 09:18:00,92.555,92.586,92.555,92.561,257200001.0
2006-06-20 09:19:00,92.572,92.574,92.548,92.552,228899997.0
2006-06-20 09:20:00,92.573,92.582,92.557,92.563,332899996.0
2006-06-20 09:21:00,92.556,92.573,92.549,92.571,193799999.0
2006-06-20 09:22:00,92.552,92.573,92.552,92.571,274199997.0
2006-06-20 09:23:00,92.566,92.581,92.554,92.563,247199997.0
2006-06-20 09:24:00,92.595,92.607,92.57,92.573,315800001.0
2006-06-20 09:25:00,92.58,92.598,92.564,92.576,367799996.0
2006-06-20 09:26:00,92.561,92.586,92.561,92.586,35600000.0
2006-06-20 09:27:00,92.591,92.591,92.557,92.591,222300000.0
2006-06-20 09:28:00,92.583,92.6,92.576,92.597,230000002.0
2006-06-20 09:29:00,92.587,92.598,92.571,92.589,209099998.0
2006-06-20 09:30:00,92.581,92.603,92.57,92.592,298700000.0
2006-06-20 09:31:00,92.602,92.614,92.59,92.605,166499994.0
2006-06-20 09:32:00,92.589,92.615,92.589,92.612,230799998.0
2006-06-20 09:33:00,92.608,92.616,92.59,92.6,183299998.0
2006-06-20 09:34:00,92.598,92.612,92.581,92.589,258799995.0
2006-06-20 09:35:00,92.604,92.62,92.588,92.591,240499997.0
2006-06-20 09:36:00,92.609,92.625,92.596,92.617,235300000.0
2006-06-20 09:37:00,92.617,92.632,92.593,92.602,193799998.0
2006-06-20 09:38:00,92.6,92.619,92.595,92.609,313399999.0
2006-06-20 09:39:00,92.596,92.606,92.584,92.602,268700000.0
2006-06-20 09:40:00,92.587,92.604,92.563,92.582,368199996.0
2006-06-20 09:41:00,92.606,92.606,92.578,92.588,163199997.0
2006-06-20 09:42:00,92.6,92.6,92.572,92.591,256999999.0
2006-06-20 09:43:00,92.585,92.585,92.556,92.576,163199996.0
2006-06-20 09:44:00,92.58,92.606,92.578,92.6,170499997.0
2006-06-20 09:45:00,92.596,92.609,92.58,92.602,256599995.0
2006-06-20 09:46:00,92.608,92.61,92.587,92.603,163299999.0
2006-06-20 09:47:00,92.585,92.619,92.585,92.61,219999995.0
2006-06-20 09:48:00,92.606,92.613,92.584,92.596,251800004.0
2006-06-20 09:49:00,92.596,92.615,92.579,92.579,231599999.0
2006-06-20 09:50:00,92.574,92.592,92.57,92.587,304899998.0
2006-06-20 09:51:00,92.595,92.607,92.573,92.607,253199996.0
2006-06-20 09:52:00,92.598,92.598,92.563,92.581,165499999.0
2006-06-20 09:53:00,92.562,92.578,92.553,92.571,232199999.0
2006-06-20 09:54:00,92.576,92.592,92.572,92.582,155600001.0
2006-06-20 09:55:00,92.569,92.581,92.55,92.559,158500001.0
2006-06-20 09:56:00,92.575,92.586,92.561,92.571,186099998.0
2006-06-20 09:57:00,92.559,92.576,92.554,92.572,244700002.0
2006-06-20 09:58:00,92.572,92.574,92.544,92.559,200299998.0
2006-06-20 09:59:00,92.56,92.583,92.559,92.58,274599999.0
2006-06-20 10:00:00,92.587,92.605,92.574,92.589,175799996.0
2006-06-20 10:01:00,92.595,92.612,92.557,92.58,273900001.0
2006-06-20 10:02:00,92.578,92.603,92.578,92.59,132600000.0
2006-06-20 10:03:00,92.578,92.598,92.57,92.595,280900000.0
2006-06-20 10:04:00,92.575,92.59,92.554,92.562,191400000.0
2006-06-20 10:05:00,92.561,92.561,92.526,92.536,242899998.0
2006-06-20 10:06:00,92.544,92.562,92.541,92.541,144999999.0
2006-06-20 10:07:00,92.545,92.56,92.531,92.54,222099996.0
2006-06-20 10:08:00,92.533,92.561,92.527,92.54,176400003.0
2006-06-20 10:09:00,92.525,92.557,92.525,92.557,225600001.0
2006-06-20 10:10:00,92.531,92.567,92.531,92.567,284600003.0
2006-06-20 10:11:00,92.565,92.568,92.547,92.554,180299998.0
2006-06-20 10:12:00,92.539,92.565,92.536,92.553,192600002.0
2006-06-20 10:13:00,92.557,92.572,92.546,92.563,321700002.0
2006-06-20 10:14:00,92.548,92.564,92.525,92.551,290699999.0
2006-06-20 10:15:00,92.567,92.567,92.527,92.527,173700000.0
2006-06-20 10:16:00,92.526,92.545,92.503,92.529,266199998.0
2006-06-20 10:17:00,92.519,92.536,92.494,92.509,91300000.0
2006-06-20 10:18:00,92.503,92.526,92.502,92.516,83700000.0
2006-06-20 10:19:00,92.51,92.53,92.492,92.512,262499999.0
2006-06-20 10:20:00,92.535,92.536,92.501,92.524,270799999.0
2006-06-20 10:21:00,92.536,92.551,92.525,92.535,260200001.0
2006-06-20 10:22:00,92.521,92.535,92.505,92.535,266799996.0
2006-06-20 10:23:00,92.528,92.55,92.512,92.53,211699998.0
2006-06-20 10:24:00,92.536,92.553,92.528,92.553,147699997.0
2006-06-20 10:25:00,92.544,92.544,92.529,92.529,276100003.0
2006-06-20 10:26:00,92.54,92.545,92.516,92.521,229600002.0
2006-06-20 10:27:00,92.548,92.549,92.519,92.519,194899998.0
2006-06-20 10:28:00,92.529,92.531,92.504,92.523,318299995.0
2006-06-20 10:29:00,92.511,92.535,92.498,92.51,189600000.0
2006-06-20 10:30:00,92.5,92.518,92.488,92.508,165600000.0
2006-06-20 10:31:00,92.519,92.541,92.497,92.54,186299999.0
2006-06-20 10:32:00,92.538,92.538,92.511,92.511,112500004.0
2006-06-20 10:33:00,92.525,92.525,92.499,92.5,211300000.0
2006-06-20 10:34:00,92.496,92.515,92.49,92.512,193499999.0
2006-06-20 10:35:00,92.508,92.508,92.482,92.495,114600001.0
2006-06-20 10:36:00,92.485,92.518,92.485,92.513,314399999.0
2006-06-20 10:37:00,92.511,92.524,92.491,92.504,271400002.0
2006-06-20 10:38:00,92.493,92.514,92.493,92.493,129099998.0
2006-06-20 10:39:00,92.508,92.522,92.5,92.519,345899998.0
2006-06-20 10:40:00,92.511,92.532,92.495,92.512,276000002.0
2006-06-20 10:41:00,92.521,92.535,92.508,92.524,209099999.0
2006-06-20 10:42:00,92.503,92.537,92.495,92.525,269300002.0
2006-06-20 10:43:00,92.517,92.532,92.502,92.506,276200004.0
2006-06-20 10:44:00,92.509,92.528,92.492,92.512,420200000.0
2006-06-20 10:45:00,92.518,92.523,92.502,92.51,262099999.0
2006-06-20 10:46:00,92.502,92.524,92.502,92.505,186299999.0
2006-06-20 10:47:00,92.508,92.526,92.502,92.526,179100001.0
2006-06-20 10:48:00,92.512,92.519,92.49,92.503,101399999.0
2006-06-20 10:49:00,92.502,92.512,92.482,92.482,178199998.0
2006-06-20 10:50:00,92.505,92.514,92.494,92.507,150999998.0
2006-06-20 10:51:00,92.491,92.514,92.488,92.503,192100003.0
2006-06-20 10:52:00,92.484,92.512,92.484,92.499,232300000.0
2006-06-20 10:53:00,92.502,92.514,92.488,92.498,164299998.0
2006-06-20 10:54:00,92.498,92.517,92.456,92.509,389899995.0
2006-06-20 10:55:00,92.485,92.508,92.477,92.508,252999995.0
2006-06-20 10:56:00,92.502,92.507,92.474,92.494,200100002.0
2006-06-20 10:57:00,92.489,92.507,92.479,92.489,255000000.0
2006-06-20 10:58:00,92.493,92.497,92.469,92.476,296400000.0
2006-06-20 10:59:00,92.47,92.475,92.453,92.454,151699998.0
2006-06-20 11:00:00,92.475,92.486,92.46,92.46,157099998.0
2006-06-20 11:01:00,92.481,92.49,92.448,92.473,206500002.0
2006-06-20 11:02:00,92.48,92.49,92.467,92.471,303099997.0
2006-06-20 11:03:00,92.497,92.523,92.477,92.496,189499997.0
2006-06-20 11:04:00,92.527,92.544,92.52,92.535,268399999.0
2006-06-20 11:05:00,92.526,92.532,92.502,92.502,216899998.0
2006-06-20 11:06:00,92.526,92.534,92.502,92.508,275899994.0
2006-06-20 11:07:00,92.532,92.535,92.514,92.532,248599997.0
2006-06-20 11:08:00,92.524,92.53,92.504,92.511,253500001.0
2006-06-20 11:09:00,92.529,92.542,92.516,92.521,137300002.0
2006-06-20 11:10:00,92.534,92.563,92.532,92.545,161099998.0
2006-06-20 11:11:00,92.513,92.557,92.513,92.544,282300000.0
2006-06-20 11:12:00,92.538,92.546,92.516,92.533,201399998.0
2006-06-20 11:13:00,92.534,92.546,92.518,92.532,287500002.0
2006-06-20 11:14:00,92.533,92.546,92.514,92.525,298299997.0
2006-06-20 11:15:00,92.505,92.532,92.499,92.532,352300002.0
2006-06-20 11:16:00,92.526,92.542,92.512,92.542,218900001.0
2006-06-20 11:17:00,92.528,92.556,92.524,92.556,135399999.0
2006-06-20 11:18:00,92.552,92.568,92.54,92.541,407199997.0
2006-06-20 11:19:00,92.537,92.566,92.537,92.562,179700000.0
2006-06-20 11:20:00,92.561,92.568,92.537,92.554,348499999.0
2006-06-20 11:21:00,92.549,92.564,92.533,92.533,205300001.0
2006-06-20 11:22:00,92.547,92.556,92.536,92.537,235900001.0
2006-06-20 11:23:00,92.536,92.552,92.526,92.53,148400001.0
2006-06-20 11:24:00,92.544,92.544,92.518,92.525,271500000.0
2006-06-20 11:25:00,92.549,92.594,92.549,92.574,261299999.0
2006-06-20 11:26:00,92.611,92.613,92.58,92.593,362699995.0
2006-06-20 11:27:00,92.597,92.624,92.589,92.605,247100003.0
2006-06-20 11:28:00,92.615,92.618,92.593,92.593,176299998.0
2006-06-20 11:29:00,92.609,92.642,92.604,92.642,284399997.0
2006-06-20 11:30:00,92.644,92.657,92.625,92.642,344300004.0
2006-06-20 11:31:00,92.657,92.678,92.647,92.658,215799996.0
2006-06-20 11:32:00,92.692,92.698,92.658,92.667,274699997.0
2006-06-20 11:33:00,92.671,92.677,92.631,92.631,233300002.0
2006-06-20 11:34:00,92.638,92.69,92.638,92.69,255299996.0
2006-06-20 11:35:00,92.662,92.69,92.659,92.69,180499998.0
2006-06-20 11:36:00,92.682,92.694,92.651,92.651,154800001.0
2006-06-20 11:37:00,92.652,92.661,92.628,92.644,129200001.0
2006-06-20 11:38:00,92.649,92.654,92.632,92.637,191900001.0
2006-06-20 11:39:00,92.658,92.67,92.645,92.652,283299997.0
2006-06-20 11:40:00,92.668,92.686,92.661,92.67,298999999.0
2006-06-20 11:41:00,92.669,92.687,92.656,92.677,300099998.0
2006-06-20 11:42:00,92.674,92.689,92.65,92.66,112299999.0
2006-06-20 11:43:00,92.651,92.663,92.637,92.639,215600002.0
2006-06-20 11:44:00,92.658,92.665,92.642,92.649,260600001.0
2006-06-20 11:45:00,92.65,92.662,92.637,92.651,288500001.0
2006-06-20 11:46:00,92.65,92.658,92.637,92.638,222099999.0
2006-06-20 11:47:00,92.623,92.657,92.623,92.657,345699997.0
2006-06-20 11:48:00,92.657,92.68,92.641,92.661,263100001.0
2006-06-20 11:49:00,92.676,92.689,92.656,92.662,416499991.0
2006-06-20 11:50:00,92.682,92.694,92.666,92.668,162200002.0
2006-06-20 11:51:00,92.651,92.671,92.646,92.664,183000002.0
2006-06-20 11:52:00,92.663,92.678,92.655,92.677,159399997.0
2006-06-20 11:53:00,92.676,92.717,92.671,92.695,362699990.0
2006-06-20 11:54:00,92.701,92.702,92.67,92.67,208499999.0
2006-06-20 11:55:00,92.69,92.71,92.677,92.685,181200002.0
2006-06-20 11:56:00,92.708,92.731,92.683,92.713,114500001.0
2006-06-20 11:57:00,92.719,92.738,92.712,92.725,176000001.0
2006-06-20 11:58:00,92.708,92.756,92.707,92.756,302100002.0
2006-06-20 11:59:00,92.763,92.786,92.748,92.759,401800000.0
2006-06-20 12:00:00,92.757,92.784,92.756,92.783,283000000.0
2006-06-20 12:01:00,92.747,92.768,92.742,92.756,241999996.0
2006-06-20 12:02:00,92.735,92.771,92.715,92.771,217899998.0
2006-06-20 12:03:00,92.758,92.765,92.731,92.741,246300003.0
2006-06-20 12:04:00,92.747,92.75,92.728,92.748,268799998.0
2006-06-20 12:05:00,92.739,92.763,92.739,92.757,137800001.0
2006-06-20 12:06:00,92.745,92.755,92.732,92.742,220299999.0
2006-06-20 12:07:00,92.742,92.75,92.725,92.725,320599994.0
2006-06-20 12:08:00,92.738,92.747,92.725,92.731,185100002.0
2006-06-20 12:09:00,92.737,92.772,92.732,92.746,240699999.0
2006-06-20 12:10:00,92.738,92.773,92.738,92.758,205099998.0
2006-06-20 12:11:00,92.736,92.772,92.736,92.772,86300000.0
2006-06-20 12:12:00,92.769,92.777,92.752,92.755,343000001.0
2006-06-20 12:13:00,92.776,92.787,92.752,92.772,162600001.0
2006-06-20 12:14:00,92.776,92.776,92.745,92.753,257400001.0
2006-06-20 12:15:00,92.762,92.766,92.732,92.741,190099999.0
2006-06-20 12:16:00,92.76,92.767,92.742,92.742,253700000.0
2006-06-20 12:17:00,92.743,92.771,92.734,92.752,265699995.0
2006-06-20 12:18:00,92.748,92.771,92.743,92.76,220100001.0
2006-06-20 12:19:00,92.77,92.777,92.754,92.772,197999995.0
2006-06-20 12:20:00,92.758,92.776,92.753,92.776,253799998.0
2006-06-20 12:21:00,92.773,92.785,92.751,92.759,267499999.0
2006-06-20 12:22:00,92.772,92.791,92.752,92.765,272100002.0
2006-06-20 12:23:00,92.765,92.778,92.748,92.778,195899998.0
2006-06-20 12:24:00,92.757,92.794,92.756,92.794,178300002.0
2006-06-20 12:25:00,92.792,92.803,92.769,92.769,156599999.0
2006-06-20 12:26:00,92.775,92.788,92.763,92.78,122800000.0
2006-06-20 12:27:00,92.768,92.773,92.752,92.755,270199999.0
2006-06-20 12:28:00,92.778,92.788,92.762,92.776,273899997.0
2006-06-20 12:29:00,92.767,92.78,92.756,92.779,314400002.0
2006-06-20 12:30:00,92.765,92.802,92.764,92.777,196999998.0
2006-06-20 12:31:00,92.777,92.797,92.765,92.774,239699995.0
2006-06-20 12:32:00,92.78,92.8,92.763,92.78,210200001.0
2006-06-20 12:33:00,92.77,92.77,92.746,92.746,145400000.0
2006-06-20 12:34:00,92.737,92.753,92.722,92.732,112600001.0
2006-06-20 12:35:00,92.727,92.745,92.714,92.73,192700000.0
2006-06-20 12:36:00,92.724,92.742,92.714,92.722,250400004.0
2006-06-20 12:37:00,92.732,92.74,92.71,92.716,323800000.0
2006-06-20 12:38:00,92.737,92.747,92.719,92.73,170299997.0
2006-06-20 12:39:00,92.728,92.763,92.725,92.763,196199998.0
2006-06-20 12:40:00,92.759,92.768,92.751,92.757,53300000.0
2006-06-20 12:41:00,92.724,92.75,92.724,92.736,230699999.0
2006-06-20 12:42:00,92.725,92.749,92.72,92.736,130199996.0
2006-06-20 12:43:00,92.746,92.746,92.714,92.72,271100000.0
2006-06-20 12:44:00,92.74,92.747,92.72,92.72,222200001.0
2006-06-20 12:45:00,92.715,92.755,92.715,92.744,333399999.0
2006-06-20 12:46:00,92.739,92.756,92.721,92.721,377100005.0
2006-06-20 12:47:00,92.741,92.75,92.724,92.731,177500000.0
2006-06-20 12:48:00,92.74,92.74,92.712,92.713,283400000.0
2006-06-20 12:49:00,92.722,92.722,92.701,92.701,50199999.0
2006-06-20 12:50:00,92.694,92.707,92.679,92.691,247499997.0
2006-06-20 12:51:00,92.694,92.697,92.674,92.682,237600001.0
2006-06-20 12:52:00,92.685,92.696,92.672,92.675,203000004.0
2006-06-20 12:53:00,92.669,92.693,92.633,92.665,168099996.0
2006-06-20 12:54:00,92.689,92.694,92.673,92.675,147200000.0
2006-06-20 12:55:00,92.673,92.685,92.653,92.665,81499999.0
2006-06-20 12:56:00,92.655,92.679,92.646,92.677,111700000.0
2006-06-20 12:57:00,92.673,92.673,92.652,92.673,197100002.0
2006-06-20 12:58:00,92.652,92.674,92.652,92.67,345200002.0
2006-06-20 12:59:00,92.66,92.684,92.645,92.672,196499997.0
2006-06-20 13:00:00,92.678,92.691,92.658,92.658,362400000.0
2006-06-20 13:01:00,92.678,92.694,92.662,92.674,197699999.0
2006-06-20 13:02:00,92.683,92.717,92.677,92.706,219200000.0
2006-06-20 13:03:00,92.679,92.698,92.674,92.684,71100000.0
2006-06-20 13:04:00,92.674,92.7,92.671,92.681,185999997.0
2006-06-20 13:05:00,92.687,92.703,92.68,92.695,131199999.0
2006-06-20 13:06:00,92.69,92.704,92.672,92.695,215200000.0
2006-06-20 13:07:00,92.694,92.712,92.675,92.675,254999995.0
2006-06-20 13:08:00,92.705,92.705,92.69,92.694,72500001.0
2006-06-20 13:09:00,92.69,92.696,92.67,92.674,156800001.0
2006-06-20 13:10:00,92.684,92.689,92.662,92.664,240299999.0
2006-06-20 13:11:00,92.667,92.687,92.661,92.678,128899999.0
2006-06-20 13:12:00,92.665,92.692,92.661,92.674,369600002.0
2006-06-20 13:13:00,92.668,92.681,92.646,92.646,152400000.0
2006-06-20 13:14:00,92.646,92.672,92.643,92.672,210400002.0
2006-06-20 13:15:00,92.677,92.677,92.646,92.646,247400000.0
2006-06-20 13:16:00,92.66,92.685,92.659,92.664,207599996.0
2006-06-20 13:17:00,92.665,92.682,92.623,92.657,208399998.0
2006-06-20 13:18:00,92.663,92.666,92.644,92.652,146200000.0
2006-06-20 13:19:00,92.67,92.682,92.656,92.658,362899995.0
2006-06-20 13:20:00,92.65,92.668,92.636,92.656,184499999.0
2006-06-20 13:21:00,92.655,92.659,92.635,92.635,209799996.0
2006-06-20 13:22:00,92.649,92.674,92.638,92.641,302600001.0
2006-06-20 13:23:00,92.657,92.665,92.644,92.65,239499997.0
2006-06-20 13:24:00,92.657,92.657,92.638,92.647,199599999.0
2006-06-20 13:25:00,92.637,92.662,92.627,92.662,240000003.0
2006-06-20 13:26:00,92.67,92.675,92.65,92.654,254500001.0
2006-06-20 13:27:00,92.646,92.67,92.637,92.637,275599999.0
2006-06-20 13:28:00,92.658,92.658,92.63,92.636,249500001.0
2006-06-20 13:29:00,92.665,92.674,92.65,92.658,250000001.0
2006-06-20 13:30:00,92.662,92.663,92.634,92.641,207399997.0
2006-06-20 13:31:00,92.658,92.662,92.641,92.65,139100002.0
2006-06-20 13:32:00,92.657,92.678,92.644,92.653,137199998.0
2006-06-20 13:33:00,92.644,92.675,92.644,92.665,174799999.0
2006-06-20 13:34:00,92.648,92.665,92.64,92.647,229999998.0
2006-06-20 13:35:00,92.668,92.675,92.654,92.66,330699997.0
2006-06-20 13:36:00,92.672,92.674,92.652,92.67,332499996.0
2006-06-20 13:37:00,92.654,92.67,92.627,92.64,190100002.0
2006-06-20 13:38:00,92.648,92.651,92.62,92.62,210099995.0
2006-06-20 13:39:00,92.646,92.646,92.617,92.633,261800000.0
2006-06-20 13:40:00,92.633,92.645,92.625,92.644,325500002.0
2006-06-20 13:41:00,92.644,92.65,92.628,92.631,231700000.0
2006-06-20 13:42:00,92.627,92.647,92.62,92.643,165800000.0
2006-06-20 13:43:00,92.648,92.654,92.631,92.632,223199998.0
2006-06-20 13:44:00,92.648,92.648,92.628,92.628,199099997.0
2006-06-20 13:45:00,92.633,92.658,92.629,92.649,221100000.0
2006-06-20 13:46:00,92.647,92.66,92.628,92.641,96999999.0
2006-06-20 13:47:00,92.644,92.69,92.644,92.69,333200004.0
2006-06-20 13:48:00,92.672,92.693,92.659,92.659,121199997.0
2006-06-20 13:49:00,92.659,92.686,92.659,92.666,134900000.0
2006-06-20 13:50:00,92.668,92.695,92.661,92.695,381699997.0
2006-06-20 13:51:00,92.675,92.701,92.675,92.684,296399993.0
2006-06-20 13:52:00,92.664,92.685,92.653,92.666,250100000.0
2006-06-20 13:53:00,92.662,92.673,92.647,92.66,338499996.0
2006-06-20 13:54:00,92.657,92.676,92.642,92.663,245399998.0
2006-06-20 13:55:00,92.677,92.677,92.655,92.677,276700003.0
2006-06-20 13:56:00,92.672,92.684,92.667,92.675,198600000.0
2006-06-20 13:57:00,92.661,92.676,92.643,92.676,246700000.0
2006-06-20 13:58:00,92.674,92.68,92.654,92.656,204799999.0
2006-06-20 13:59:00,92.661,92.675,92.649,92.664,196199996.0
2006-06-20 14:00:00,92.66,92.677,92.65,92.673,354199997.0
2006-06-20 14:01:00,92.674,92.687,92.657,92.674,201299997.0
2006-06-20 14:02:00,92.666,92.693,92.655,92.667,173900000.0
2006-06-20 14:03:00,92.68,92.694,92.669,92.673,128500000.0
2006-06-20 14:04:00,92.674,92.687,92.654,92.671,343199993.0
2006-06-20 14:05:00,92.662,92.683,92.649,92.665,169200004.0
2006-06-20 14:06:00,92.636,92.663,92.636,92.659,315299997.0
2006-06-20 14:07:00,92.632,92.651,92.609,92.624,215899997.0
2006-06-20 14:08:00,92.616,92.636,92.607,92.618,245299997.0
2006-06-20 14:09:00,92.625,92.625,92.603,92.603,170799998.0
2006-06-20 14:10:00,92.588,92.608,92.568,92.607,74300000.0
2006-06-20 14:11:00,92.6,92.6,92.568,92.568,133399999.0
2006-06-20 14:12:00,92.566,92.581,92.549,92.563,220400000.0
2006-06-20 14:13:00,92.574,92.581,92.557,92.56,203099998.0
2006-06-20 14:14:00,92.572,92.586,92.557,92.564,263899999.0
2006-06-20 14:15:00,92.554,92.573,92.549,92.552,177099996.0
2006-06-20 14:16:00,92.527,92.558,92.527,92.547,362599999.0
2006-06-20 14:17:00,92.548,92.555,92.527,92.527,128500000.0
2006-06-20 14:18:00,92.534,92.547,92.518,92.524,268799998.0
2006-06-20 14:19:00,92.541,92.555,92.524,92.538,173599998.0
2006-06-20 14:20:00,92.533,92.548,92.51,92.534,261899998.0
2006-06-20 14:21:00,92.546,92.546,92.512,92.526,219399997.0
2006-06-20 14:22:00,92.532,92.543,92.509,92.509,198799999.0
2006-06-20 14:23:00,92.52,92.543,92.503,92.521,192099998.0
2006-06-20 14:24:00,92.537,92.555,92.528,92.552,231600000.0
2006-06-20 14:25:00,92.552,92.552,92.522,92.528,136100001.0
2006-06-20 14:26:00,92.552,92.57,92.537,92.546,232400002.0
2006-06-20 14:27:00,92.567,92.571,92.549,92.549,230500000.0
2006-06-20 14:28:00,92.575,92.575,92.549,92.549,96999999.0
2006-06-20 14:29:00,92.58,92.58,92.559,92.57,379999995.0
2006-06-20 14:30:00,92.539,92.561,92.505,92.526,295299998.0
2006-06-20 14:31:00,92.565,92.585,92.523,92.564,281700001.0
2006-06-20 14:32:00,92.551,92.581,92.551,92.57,215500000.0
2006-06-20 14:33:00,92.569,92.574,92.55,92.55,176799998.0
2006-06-20 14:34:00,92.56,92.58,92.537,92.542,220199997.0
2006-06-20 14:35:00,92.55,92.564,92.533,92.536,243699998.0
2006-06-20 14:36:00,92.539,92.556,92.516,92.53,106799999.0
2006-06-20 14:37:00,92.53,92.541,92.51,92.516,321700000.0
2006-06-20 14:38:00,92.501,92.532,92.501,92.51,187299998.0
2006-06-20 14:39:00,92.525,92.536,92.508,92.531,302199999.0
2006-06-20 14:40:00,92.525,92.553,92.52,92.528,248199998.0
2006-06-20 14:41:00,92.549,92.56,92.537,92.541,166099997.0
2006-06-20 14:42:00,92.543,92.564,92.527,92.54,216099997.0
2006-06-20 14:43:00,92.543,92.544,92.502,92.513,217999999.0
2006-06-20 14:44:00,92.516,92.516,92.483,92.499,175800000.0
2006-06-20 14:45:00,92.482,92.511,92.474,92.511,317199997.0
2006-06-20 14:46:00,92.493,92.503,92.473,92.49,179600000.0
2006-06-20 14:47:00,92.48,92.495,92.451,92.482,222800002.0
2006-06-20 14:48:00,92.485,92.496,92.474,92.483,176400003.0
2006-06-20 14:49:00,92.468,92.494,92.441,92.459,197700000.0
2006-06-20 14:50:00,92.468,92.48,92.445,92.452,205699998.0
2006-06-20 14:51:00,92.488,92.488,92.449,92.449,193699999.0
2006-06-20 14:52:00,92.467,92.469,92.433,92.466,339399998.0
2006-06-20 14:53:00,92.444,92.461,92.436,92.447,223899999.0
2006-06-20 14:54:00,92.435,92.46,92.429,92.44,267400000.0
2006-06-20 14:55:00,92.455,92.472,92.447,92.465,334800001.0
2006-06-20 14:56:00,92.475,92.475,92.45,92.45,260100003.0
2006-06-20 14:57:00,92.452,92.471,92.43,92.445,197699997.0
2006-06-20 14:58:00,92.449,92.449,92.417,92.417,168200003.0
2006-06-20 14:59:00,92.419,92.44,92.374,92.413,194699998.0
2006-06-20 15:00:00,92.422,92.44,92.417,92.44,140799998.0
2006-06-20 15:01:00,92.443,92.462,92.43,92.442,334000004.0
2006-06-20 15:02:00,92.454,92.486,92.454,92.477,227899995.0
2006-06-20 15:03:00,92.48,92.48,92.452,92.47,96400000.0
2006-06-20 15:04:00,92.473,92.484,92.45,92.458,197499999.0
2006-06-20 15:05:00,92.469,92.469,92.444,92.469,198299999.0
2006-06-20 15:06:00,92.454,92.481,92.452,92.466,277900005.0
2006-06-20 15:07:00,92.458,92.483,92.457,92.457,99700000.0
2006-06-20 15:08:00,92.463,92.48,92.458,92.47,93500000.0
2006-06-20 15:09:00,92.456,92.471,92.445,92.456,152700001.0
2006-06-20 15:10:00,92.469,92.472,92.45,92.455,135200002.0
2006-06-20 15:11:00,92.452,92.479,92.452,92.458,196999998.0
2006-06-20 15:12:00,92.479,92.483,92.456,92.471,179699999.0
2006-06-20 15:13:00,92.473,92.485,92.453,92.472,274799998.0
2006-06-20 15:14:00,92.482,92.485,92.459,92.459,215999999.0
2006-06-20 15:15:00,92.456,92.483,92.445,92.475,260499999.0
2006-06-20 15:16:00,92.474,92.505,92.466,92.485,258900000.0
2006-06-20 15:17:00,92.503,92.514,92.487,92.489,336600005.0
2006-06-20 15:18:00,92.5,92.514,92.487,92.497,230100005.0
2006-06-20 15:19:00,92.501,92.522,92.485,92.502,333700003.0
2006-06-20 15:20:00,92.51,92.526,92.499,92.51,244100002.0
2006-06-20 15:21:00,92.501,92.524,92.49,92.524,86900000.0
2006-06-20 15:22:00,92.526,92.545,92.473,92.538,319800001.0
2006-06-20 15:23:00,92.547,92.552,92.513,92.513,315299999.0
2006-06-20 15:24:00,92.53,92.568,92.53,92.558,233899999.0
2006-06-20 15:25:00,92.55,92.571,92.549,92.57,206199996.0
2006-06-20 15:26:00,92.568,92.571,92.547,92.549,255100004.0
2006-06-20 15:27:00,92.554,92.582,92.553,92.582,304099998.0
2006-06-20 15:28:00,92.562,92.576,92.544,92.557,126300001.0
2006-06-20 15:29:00,92.554,92.57,92.538,92.546,143799998.0
2006-06-20 15:30:00,92.55,92.565,92.538,92.553,189599999.0
2006-06-20 15:31:00,92.538,92.562,92.538,92.562,186899996.0
2006-06-20 15:32:00,92.542,92.554,92.535,92.539,130599995.0
2006-06-20 15:33:00,92.557,92.562,92.537,92.537,166400003.0
2006-06-20 15:34:00,92.54,92.561,92.531,92.548,443299994.0
2006-06-20 15:35:00,92.543,92.568,92.536,92.553,215099999.0
2006-06-20 15:36:00,92.557,92.57,92.544,92.552,253800000.0
2006-06-20 15:37:00,92.571,92.58,92.553,92.561,145400001.0
2006-06-20 15:38:00,92.56,92.592,92.55,92.59,208999998.0
2006-06-20 15:39:00,92.588,92.602,92.568,92.584,205799998.0
2006-06-20 15:40:00,92.569,92.595,92.566,92.568,184099998.0
2006-06-20 15:41:00,92.577,92.578,92.551,92.573,277899994.0
2006-06-20 15:42:00,92.561,92.586,92.557,92.583,224200003.0
2006-06-20 15:43:00,92.586,92.596,92.571,92.582,323899997.0
2006-06-20 15:44:00,92.556,92.606,92.549,92.606,211000003.0
2006-06-20 15:45:00,92.61,92.614,92.582,92.583,207799999.0
2006-06-20 15:46:00,92.602,92.615,92.591,92.598,228099999.0
2006-06-20 15:47:00,92.589,92.598,92.568,92.577,123800001.0
2006-06-20 15:48:00,92.59,92.594,92.575,92.578,280499997.0
2006-06-20 15:49:00,92.572,92.591,92.572,92.585,210199998.0
2006-06-20 15:50:00,92.587,92.611,92.569,92.587,180399998.0
2006-06-20 15:51:00,92.614,92.618,92.591,92.598,354000001.0
2006-06-20 15:52:00,92.621,92.654,92.604,92.615,323299993.0
2006-06-20 15:53:00,92.625,92.644,92.612,92.641,338999992.0
2006-06-20 15:54:00,92.635,92.643,92.595,92.608,347299997.0
2006-06-20 15:55:00,92.637,92.639,92.615,92.634,265299998.0
2006-06-20 15:56:00,92.645,92.645,92.609,92.642,195199998.0
2006-06-20 15:57:00,92.617,92.634,92.614,92.622,276300005.0
2006-06-20 15:58:00,92.598,92.621,92.593,92.593,299100000.0
2006-06-20 15:59:00,92.6,92.629,92.592,92.614,247400002.0
2006-06-20 16:00:00,92.602,92.628,92.602,92.628,210399997.0
2006-06-20 16:01:00,92.613,92.633,92.603,92.617,76800000.0
2006-06-20 16:02:00,92.617,92.618,92.594,92.6,390400002.0
2006-06-20 16:03:00,92.617,92.62,92.595,92.62,258399999.0
2006-06-20 16:04:00,92.599,92.631,92.599,92.621,376000001.0
2006-06-20 16:05:00,92.623,92.625,92.602,92.61,200100000.0
2006-06-20 16:06:00,92.628,92.631,92.601,92.618,270300002.0
2006-06-20 16:07:00,92.626,92.628,92.605,92.605,210399998.0
2006-06-20 16:08:00,92.611,92.628,92.609,92.626,164199998.0
2006-06-20 16:09:00,92.621,92.621,92.592,92.592,107300000.0
2006-06-20 16:10:00,92.594,92.623,92.592,92.598,426000001.0
2006-06-20 16:11:00,92.593,92.612,92.586,92.61,212900002.0
2006-06-20 16:12:00,92.596,92.614,92.589,92.614,178799996.0
2006-06-20 16:13:00,92.617,92.623,92.56,92.6,263200001.0
2006-06-20 16:14:00,92.61,92.61,92.579,92.596,105999999.0
2006-06-20 16:15:00,92.612,92.617,92.594,92.599,251799995.0
2006-06-20 16:16:00,92.614,92.63,92.608,92.628,198700001.0
2006-06-20 16:17:00,92.625,92.653,92.601,92.63,233099998.0
2006-06-20 16:18:00,92.646,92.662,92.635,92.641,375599999.0
2006-06-20 16:19:00,92.66,92.682,92.657,92.673,205300000.0
2006-06-20 16:20:00,92.677,92.683,92.654,92.667,247500003.0
2006-06-20 16:21:00,92.681,92.697,92.668,92.683,208300001.0
2006-06-20 16:22:00,92.694,92.707,92.687,92.694,264599998.0
2006-06-20 16:23:00,92.686,92.694,92.667,92.667,278399998.0
2006-06-20 16:24:00,92.684,92.688,92.663,92.671,123500000.0
2006-06-20 16:25:00,92.69,92.704,92.677,92.679,209200000.0
2006-06-20 16:26:00,92.678,92.715,92.678,92.711,170400000.0
2006-06-20 16:27:00,92.71,92.733,92.71,92.73,377700003.0
2006-06-20 16:28:00,92.716,92.733,92.705,92.719,171500003.0
2006-06-20 16:29:00,92.706,92.721,92.685,92.685,220399998.0
2006-06-20 16:30:00,92.689,92.709,92.682,92.7,122800000.0
2006-06-20 16:31:00,92.696,92.703,92.672,92.69,299099999.0
2006-06-20 16:32:00,92.698,92.716,92.69,92.707,237999999.0
2006-06-20 16:33:00,92.7,92.705,92.683,92.692,149299999.0
2006-06-20 16:34:00,92.677,92.696,92.669,92.674,254199998.0
2006-06-20 16:35:00,92.702,92.708,92.682,92.692,247200002.0
2006-06-20 16:36:00,92.713,92.725,92.696,92.716,253400001.0
2006-06-20 16:37:00,92.718,92.731,92.701,92.71,301500000.0
2006-06-20 16:38:00,92.708,92.726,92.703,92.723,193000002.0
2006-06-20 16:39:00,92.713,92.726,92.7,92.707,227699995.0
2006-06-20 16:40:00,92.71,92.71,92.679,92.679,241400002.0
2006-06-20 16:41:00,92.678,92.692,92.651,92.667,224100000.0
2006-06-20 16:42:00,92.654,92.693,92.654,92.69,237999996.0
2006-06-20 16:43:00,92.68,92.69,92.662,92.675,152500001.0
2006-06-20 16:44:00,92.702,92.702,92.666,92.67,196599999.0
2006-06-20 16:45:00,92.684,92.684,92.664,92.667,313899999.0
2006-06-20 16:46:00,92.677,92.693,92.665,92.69,209599998.0
2006-06-20 16:47:00,92.692,92.699,92.659,92.674,234699999.0
2006-06-20 16:48:00,92.664,92.686,92.66,92.675,237899999.0
2006-06-20 16:49:00,92.67,92.68,92.651,92.66,273100002.0
2006-06-20 16:50:00,92.679,92.697,92.679,92.697,54500000.0
2006-06-20 16:51:00,92.679,92.702,92.679,92.702,88900001.0
2006-06-20 16:52:00,92.693,92.712,92.674,92.691,195999999.0
2006-06-20 16:53:00,92.706,92.718,92.688,92.703,206799997.0
2006-06-20 16:54:00,92.703,92.713,92.684,92.687,179099997.0
2006-06-20 16:55:00,92.693,92.705,92.674,92.674,270300000.0
2006-06-20 16:56:00,92.693,92.693,92.664,92.693,244200003.0
2006-06-20 16:57:00,92.688,92.691,92.669,92.674,237000002.0
2006-06-20 16:58:00,92.676,92.677,92.653,92.658,225799997.0
2006-06-20 16:59:00,92.67,92.703,92.659,92.677,178599995.0
2006-06-20 17:00:00,92.668,92.696,92.661,92.676,104799999.0
2006-06-20 17:01:00,92.665,92.69,92.653,92.683,259399998.0
2006-06-20 17:02:00,92.662,92.675,92.647,92.67,246200000.0
2006-06-20 17:03:00,92.666,92.678,92.648,92.648,301599999.0
2006-06-20 17:04:00,92.664,92.669,92.65,92.65,113900000.0
2006-06-20 17:05:00,92.677,92.677,92.648,92.65,267999999.0
2006-06-20 17:06:00,92.655,92.683,92.655,92.657,177199999.0
2006-06-20 17:07:00,92.653,92.667,92.641,92.655,202500003.0
2006-06-20 17:08:00,92.639,92.666,92.639,92.663,179700001.0
2006-06-20 17:09:00,92.643,92.679,92.643,92.665,201600001.0
2006-06-20 17:10:00,92.648,92.667,92.646,92.667,237200001.0
2006-06-20 17:11:00,92.666,92.666,92.635,92.646,174300000.0
2006-06-20 17:12:00,92.657,92.66,92.636,92.646,229299999.0
2006-06-20 17:13:00,92.67,92.687,92.651,92.674,234599999.0
2006-06-20 17:14:00,92.674,92.706,92.674,92.706,250500002.0
2006-06-20 17:15:00,92.683,92.705,92.682,92.695,135799997.0
2006-06-20 17:16:00,92.686,92.693,92.666,92.681,166400000.0
2006-06-20 17:17:00,92.668,92.691,92.662,92.691,210000002.0
2006-06-20 17:18:00,92.686,92.696,92.671,92.683,217400001.0
2006-06-20 17:19:00,92.679,92.699,92.672,92.672,384100002.0
2006-06-20 17:20:00,92.661,92.682,92.661,92.662,101999999.0
2006-06-20 17:21:00,92.663,92.677,92.647,92.667,182599997.0
2006-06-20 17:22:00,92.663,92.676,92.64,92.66,134100001.0
2006-06-20 17:23:00,92.671,92.671,92.637,92.652,192799999.0
2006-06-20 17:24:00,92.66,92.677,92.647,92.671,301700003.0
2006-06-20 17:25:00,92.662,92.666,92.648,92.649,167800000.0
2006-06-20 17:26:00,92.661,92.673,92.65,92.665,176700000.0
2006-06-20 17:27:00,92.663,92.673,92.647,92.647,172500000.0
2006-06-20 17:28:00,92.662,92.676,92.656,92.675,186200000.0
2006-06-20 17:29:00,92.659,92.677,92.648,92.66,244999998.0
2006-06-20 17:30:00,92.636,92.668,92.636,92.664,245200001.0
2006-06-20 17:31:00,92.661,92.663,92.64,92.643,100199999.0
2006-06-20 17:32:00,92.662,92.672,92.644,92.659,293599999.0
2006-06-20 17:33:00,92.66,92.678,92.649,92.673,232300002.0
2006-06-20 17:34:00,92.67,92.69,92.667,92.686,272599999.0
2006-06-20 17:35:00,92.687,92.687,92.655,92.655,194000002.0
2006-06-20 17:36:00,92.673,92.685,92.662,92.662,317399997.0
2006-06-20 17:37:00,92.671,92.671,92.636,92.647,282899997.0
2006-06-20 17:38:00,92.667,92.69,92.667,92.69,72800000.0
2006-06-20 17:39:00,92.695,92.697,92.677,92.686,321199998.0
2006-06-20 17:40:00,92.682,92.693,92.666,92.682,239600000.0
2006-06-20 17:41:00,92.679,92.697,92.671,92.689,179700000.0
2006-06-20 17:42:00,92.666,92.684,92.662,92.684,201499997.0
2006-06-20 17:43:00,92.662,92.69,92.662,92.683,231899997.0
2006-06-20 17:44:00,92.672,92.672,92.645,92.658,181699999.0
2006-06-20 17:45:00,92.666,92.673,92.647,92.647,231499995.0
2006-06-20 17:46:00,92.643,92.658,92.636,92.636,159499999.0
2006-06-20 17:47:00,92.646,92.675,92.646,92.668,196699998.0
2006-06-20 17:48:00,92.671,92.671,92.638,92.638,265000001.0
2006-06-20 17:49:00,92.637,92.676,92.637,92.66,337999997.0
2006-06-20 17:50:00,92.666,92.678,92.647,92.666,313800004.0
2006-06-20 17:51:00,92.653,92.682,92.652,92.682,138099999.0
2006-06-20 17:52:00,92.682,92.69,92.665,92.677,250299997.0
2006-06-20 17:53:00,92.68,92.701,92.661,92.69,230300001.0
2006-06-20 17:54:00,92.694,92.694,92.664,92.677,193099999.0
2006-06-20 17:55:00,92.692,92.697,92.669,92.673,185899995.0
2006-06-20 17:56:00,92.694,92.704,92.685,92.687,129199999.0
2006-06-20 17:57:00,92.699,92.717,92.68,92.696,317900001.0
2006-06-20 17:58:00,92.674,92.702,92.674,92.702,137100001.0
2006-06-20 17:59:00,92.695,92.716,92.693,92.707,210399998.0
2006-06-20 18:00:00,92.693,92.712,92.693,92.712,89500002.0
2006-06-20 18:01:00,92.702,92.721,92.683,92.698,1991999995.0
2006-06-20 18:04:00,92.72,92.72,92.7,92.7,2101299994.0
2006-06-20 18:05:00,92.71,92.72,92.71,92.71,2101299994.0
2006-06-20 18:06:00,92.687,92.709,92.667,92.686,2101299994.0
2006-06-20 18:07:00,92.7,92.7,92.7,92.7,1857699993.0
2006-06-20 18:09:00,92.675,92.691,92.655,92.663,1857699993.0
2006-06-20 18:10:00,92.663,92.68,92.643,92.666,1912700009.0
2006-06-20 18:11:00,92.658,92.677,92.636,92.636,1201999998.0
2006-06-20 18:12:00,92.653,92.669,92.63,92.63,1142999992.0
2006-06-20 18:13:00,92.633,92.669,92.627,92.653,1794799993.0
2006-06-20 18:14:00,92.68,92.68,92.68,92.68,1251399999.0
2006-06-20 18:15:00,92.69,92.69,92.68,92.68,1251399999.0
2006-06-20 18:16:00,92.69,92.7,92.68,92.7,1251399999.0
2006-06-20 18:17:00,92.656,92.687,92.649,92.671,1251399999.0
2006-06-20 18:18:00,92.672,92.687,92.65,92.653,1206499987.0
2006-06-20 18:19:00,92.68,92.68,92.68,92.68,1923699990.0
2006-06-20 18:20:00,92.67,92.682,92.653,92.654,1923699990.0
2006-06-20 18:21:00,92.653,92.669,92.642,92.669,1801999995.0
2006-06-20 18:22:00,92.659,92.675,92.651,92.665,1494400000.0
2006-06-20 18:23:00,92.69,92.69,92.67,92.68,2099499994.0
2006-06-20 18:24:00,92.673,92.683,92.647,92.654,2099499994.0
2006-06-20 18:25:00,92.641,92.684,92.641,92.673,2080099995.0
2006-06-20 18:26:00,92.677,92.695,92.654,92.66,1771900006.0
2006-06-20 18:27:00,92.655,92.686,92.653,92.686,1328599993.0
2006-06-20 18:28:00,92.686,92.714,92.674,92.696,1743499996.0
2006-06-20 18:29:00,92.675,92.707,92.669,92.707,1212700007.0
2006-06-20 18:30:00,92.713,92.728,92.7,92.71,793300004.0
2006-06-20 18:31:00,92.717,92.732,92.706,92.712,1305999989.0
2006-06-20 18:32:00,92.707,92.727,92.702,92.715,1865199982.0
2006-06-20 18:34:00,92.707,92.728,92.685,92.708,1577499989.0
2006-06-20 18:35:00,92.703,92.72,92.677,92.682,1691400001.0
2006-06-20 18:36:00,92.713,92.729,92.7,92.713,787700000.0
2006-06-20 18:37:00,92.717,92.717,92.68,92.695,1081300004.0
2006-06-20 18:38:00,92.703,92.714,92.67,92.67,793699995.0
2006-06-20 18:39:00,92.678,92.697,92.664,92.666,1032399982.0
2006-06-20 18:40:00,92.687,92.705,92.667,92.689,1751499997.0
2006-06-20 18:41:00,92.678,92.698,92.675,92.685,1059599998.0
2006-06-20 18:42:00,92.675,92.705,92.666,92.671,1113099992.0
2006-06-20 18:43:00,92.682,92.706,92.675,92.689,565999999.0
2006-06-20 18:44:00,92.686,92.693,92.66,92.66,799100002.0
2006-06-20 18:45:00,92.658,92.688,92.656,92.673,640400000.0
2006-06-20 18:46:00,92.687,92.698,92.668,92.68,658599995.0
2006-06-20 18:47:00,92.679,92.701,92.679,92.701,134500001.0
2006-06-20 18:48:00,92.702,92.707,92.679,92.695,553599994.0
2006-06-20 18:49:00,92.695,92.709,92.676,92.696,716200006.0
2006-06-20 18:50:00,92.698,92.705,92.678,92.681,850600002.0
2006-06-20 18:51:00,92.693,92.699,92.672,92.687,1049999996.0
2006-06-20 18:52:00,92.691,92.701,92.668,92.677,1090199996.0
2006-06-20 18:53:00,92.694,92.71,92.681,92.703,1457699992.0
2006-06-20 18:54:00,92.696,92.7,92.671,92.673,1557100001.0
2006-06-20 18:55:00,92.696,92.699,92.674,92.675,1681299995.0
2006-06-20 18:56:00,92.689,92.713,92.677,92.697,199299996.0
2006-06-20 18:57:00,92.699,92.718,92.686,92.698,426500002.0
2006-06-20 18:58:00,92.683,92.708,92.683,92.69,981700006.0
2006-06-20 18:59:00,92.696,92.71,92.675,92.689,1295999988.0
2006-06-20 19:00:00,92.701,92.727,92.701,92.72,287300005.0
2006-06-20 19:01:00,92.733,92.804,92.724,92.768,593999994.0
2006-06-20 19:02:00,92.805,92.811,92.791,92.794,295399996.0
2006-06-20 19:03:00,92.804,92.813,92.778,92.78,497399995.0
2006-06-20 19:04:00,92.775,92.794,92.767,92.785,364599996.0
2006-06-20 19:05:00,92.779,92.809,92.779,92.805,604100007.0
2006-06-20 19:06:00,92.805,92.819,92.784,92.791,1066600001.0
2006-06-20 19:07:00,92.823,92.845,92.808,92.81,1495699992.0
2006-06-20 19:08:00,92.813,92.851,92.813,92.844,2030299981.0
2006-06-20 19:09:00,92.829,92.859,92.821,92.85,871499992.0
2006-06-20 19:10:00,92.859,92.9,92.859,92.889,314900002.0
2006-06-20 19:11:00,92.898,92.898,92.84,92.84,556099997.0
2006-06-20 19:12:00,92.836,92.867,92.836,92.862,207799996.0
2006-06-20 19:13:00,92.833,92.853,92.795,92.812,450199999.0
2006-06-20 19:14:00,92.815,92.828,92.801,92.815,378800000.0
2006-06-20 19:15:00,92.831,92.845,92.811,92.822,1118899985.0
2006-06-20 19:16:00,92.809,92.83,92.809,92.83,575699998.0
2006-06-20 19:17:00,92.831,92.834,92.806,92.81,777800002.0
2006-06-20 19:18:00,92.803,92.824,92.799,92.819,615900002.0
2006-06-20 19:19:00,92.817,92.834,92.793,92.812,1272099997.0
2006-06-20 19:20:00,92.832,92.848,92.818,92.834,825399998.0
2006-06-20 19:21:00,92.838,92.838,92.807,92.812,802199996.0
2006-06-20 19:22:00,92.833,92.835,92.813,92.82,212100003.0
2006-06-20 19:23:00,92.813,92.839,92.806,92.827,1772100002.0
2006-06-20 19:24:00,92.81,92.834,92.81,92.819,904799997.0
2006-06-20 19:25:00,92.806,92.806,92.769,92.78,1142600001.0
2006-06-20 19:26:00,92.797,92.814,92.776,92.78,2010899993.0
2006-06-20 19:27:00,92.796,92.814,92.786,92.813,1266499997.0
2006-06-20 19:28:00,92.801,92.826,92.794,92.826,991800000.0
2006-06-20 19:29:00,92.84,92.876,92.835,92.842,311700000.0
2006-06-20 19:30:00,92.866,92.885,92.856,92.879,1326599995.0
2006-06-20 19:31:00,92.865,92.876,92.852,92.855,424899994.0
2006-06-20 19:32:00,92.848,92.862,92.831,92.847,940099991.0
2006-06-20 19:33:00,92.845,92.853,92.829,92.839,672099999.0
2006-06-20 19:34:00,92.846,92.852,92.811,92.812,1092299993.0
2006-06-20 19:35:00,92.802,92.83,92.78,92.81,1022499998.0
2006-06-20 19:36:00,92.802,92.802,92.774,92.775,733599999.0
2006-06-20 19:37:00,92.787,92.805,92.78,92.795,281500000.0
2006-06-20 19:38:00,92.798,92.811,92.776,92.787,850199994.0
2006-06-20 19:39:00,92.786,92.804,92.775,92.795,784700001.0
2006-06-20 19:40:00,92.791,92.792,92.757,92.757,841899994.0
2006-06-20 19:41:00,92.765,92.792,92.762,92.775,1134299996.0
2006-06-20 19:42:00,92.76,92.786,92.758,92.78,982900007.0
2006-06-20 19:43:00,92.761,92.785,92.759,92.773,611999997.0
2006-06-20 19:44:00,92.755,92.779,92.754,92.771,846799991.0
2006-06-20 19:45:00,92.754,92.783,92.751,92.782,358600003.0
2006-06-20 19:46:00,92.759,92.774,92.749,92.771,646000000.0
2006-06-20 19:47:00,92.756,92.774,92.748,92.773,340900000.0
2006-06-20 19:48:00,92.754,92.78,92.754,92.763,1032799997.0
2006-06-20 19:49:00,92.752,92.774,92.745,92.753,765500001.0
2006-06-20 19:50:00,92.761,92.761,92.732,92.75,600199994.0
2006-06-20 19:51:00,92.741,92.761,92.724,92.741,545800006.0
2006-06-20 19:52:00,92.747,92.789,92.747,92.788,543100005.0
2006-06-20 19:53:00,92.79,92.791,92.765,92.765,696700009.0
2006-06-20 19:54:00,92.762,92.777,92.753,92.766,887299999.0
2006-06-20 19:55:00,92.766,92.779,92.754,92.754,444399998.0
2006-06-20 19:56:00,92.756,92.768,92.743,92.764,333299996.0
2006-06-20 19:57:00,92.766,92.781,92.741,92.767,635799998.0
2006-06-20 19:58:00,92.775,92.782,92.75,92.763,899599999.0
2006-06-20 19:59:00,92.768,92.775,92.744,92.744,779600004.0
2006-06-20 20:00:00,92.757,92.764,92.743,92.749,459700000.0
2006-06-20 20:01:00,92.755,92.767,92.736,92.762,394500004.0
2006-06-20 20:02:00,92.756,92.756,92.712,92.712,494199998.0
2006-06-20 20:03:00,92.717,92.727,92.7,92.712,471899999.0
2006-06-20 20:04:00,92.717,92.718,92.691,92.706,513599998.0
2006-06-20 20:05:00,92.713,92.732,92.71,92.728,470099997.0
2006-06-20 20:06:00,92.731,92.749,92.711,92.711,755499996.0
2006-06-20 20:07:00,92.74,92.757,92.724,92.745,491799996.0
2006-06-20 20:08:00,92.75,92.753,92.727,92.739,649199996.0
2006-06-20 20:09:00,92.727,92.752,92.718,92.745,459399998.0
2006-06-20 20:10:00,92.746,92.764,92.739,92.756,506099994.0
2006-06-20 20:11:00,92.742,92.769,92.726,92.757,1486099998.0
2006-06-20 20:12:00,92.747,92.765,92.726,92.738,1588499996.0
2006-06-20 20:13:00,92.763,92.775,92.745,92.754,1097999994.0
2006-06-20 20:14:00,92.764,92.77,92.726,92.749,533600001.0
2006-06-20 20:15:00,92.772,92.78,92.749,92.752,1043199998.0
2006-06-20 20:16:00,92.769,92.772,92.733,92.733,1395300001.0
2006-06-20 20:17:00,92.753,92.766,92.738,92.74,191700000.0
2006-06-20 20:18:00,92.76,92.76,92.74,92.74,223500001.0
2006-06-20 20:19:00,92.753,92.762,92.725,92.746,1640700004.0
2006-06-20 20:20:00,92.747,92.766,92.728,92.751,1432499995.0
2006-06-20 20:21:00,92.739,92.756,92.734,92.747,459899998.0
2006-06-20 20:22:00,92.723,92.748,92.719,92.725,951699996.0
2006-06-20 20:23:00,92.751,92.754,92.729,92.738,1011800001.0
2006-06-20 20:24:00,92.735,92.753,92.723,92.748,445999998.0
2006-06-20 20:25:00,92.744,92.756,92.716,92.716,661099995.0
2006-06-20 20:26:00,92.736,92.748,92.724,92.73,530099992.0
2006-06-20 20:27:00,92.74,92.753,92.725,92.747,1142999998.0
2006-06-20 20:28:00,92.75,92.755,92.729,92.732,2086099998.0
2006-06-20 20:29:00,92.76,92.76,92.76,92.76,2054400006.0
2006-06-20 20:30:00,92.723,92.755,92.723,92.75,2054400006.0
2006-06-20 20:31:00,92.733,92.748,92.715,92.743,1535299992.0
2006-06-20 20:32:00,92.74,92.745,92.711,92.72,1901299997.0
2006-06-20 20:33:00,92.727,92.745,92.708,92.742,524900003.0
2006-06-20 20:34:00,92.74,92.751,92.714,92.72,278299998.0
2006-06-20 20:35:00,92.722,92.743,92.713,92.733,575699998.0
2006-06-20 20:36:00,92.739,92.745,92.723,92.729,647800001.0
2006-06-20 20:37:00,92.725,92.75,92.715,92.741,544499995.0
2006-06-20 20:38:00,92.721,92.743,92.71,92.734,1310600006.0
2006-06-20 20:39:00,92.735,92.747,92.72,92.726,1079399995.0
2006-06-20 20:40:00,92.729,92.75,92.725,92.75,1536499994.0
2006-06-20 20:41:00,92.75,92.75,92.716,92.747,851000006.0
2006-06-20 20:42:00,92.735,92.748,92.712,92.73,898799996.0
2006-06-20 20:43:00,92.734,92.742,92.714,92.716,641900002.0
2006-06-20 20:44:00,92.729,92.729,92.699,92.723,1228199996.0
2006-06-20 20:45:00,92.702,92.722,92.695,92.712,849499996.0
2006-06-20 20:46:00,92.715,92.728,92.693,92.693,906599996.0
2006-06-20 20:47:00,92.711,92.731,92.694,92.713,1301399998.0
2006-06-20 20:48:00,92.715,92.734,92.704,92.718,752299997.0
2006-06-20 20:49:00,92.721,92.732,92.703,92.703,782699996.0
2006-06-20 20:50:00,92.717,92.731,92.7,92.7,870599999.0
2006-06-20 20:51:00,92.725,92.735,92.706,92.706,652999996.0
2006-06-20 20:52:00,92.707,92.734,92.702,92.726,626599999.0
2006-06-20 20:53:00,92.724,92.736,92.709,92.72,1552999998.0
2006-06-20 20:54:00,92.732,92.749,92.72,92.737,390699999.0
2006-06-20 20:55:00,92.731,92.747,92.715,92.747,1050500005.0
2006-06-20 20:56:00,92.732,92.753,92.724,92.725,1083799985.0
2006-06-20 20:57:00,92.747,92.766,92.733,92.738,1481200000.0
2006-06-20 20:59:00,92.721,92.747,92.698,92.728,1967099984.0
2006-06-20 21:00:00,92.706,92.728,92.692,92.715,1971300001.0
2006-06-20 21:01:00,92.73,92.73,92.73,92.73,600499999.0
2006-06-20 21:02:00,92.713,92.72,92.686,92.707,600499999.0
2006-06-20 21:03:00,92.708,92.725,92.7,92.715,514699998.0
2006-06-20 21:04:00,92.717,92.726,92.701,92.707,367900001.0
2006-06-20 21:05:00,92.72,92.732,92.701,92.715,351499998.0
2006-06-20 21:06:00,92.715,92.727,92.7,92.714,602900001.0
2006-06-20 21:07:00,92.71,92.73,92.707,92.722,680099996.0
2006-06-20 21:08:00,92.714,92.723,92.694,92.697,480299997.0
2006-06-20 21:09:00,92.715,92.72,92.699,92.7,194700000.0
2006-06-20 21:10:00,92.722,92.731,92.705,92.705,435300004.0
2006-06-20 21:11:00,92.702,92.728,92.702,92.724,428200001.0
2006-06-20 21:12:00,92.72,92.73,92.7,92.715,494299995.0
2006-06-20 21:13:00,92.699,92.725,92.696,92.712,1118999992.0
2006-06-20 21:14:00,92.718,92.718,92.689,92.702,1130400005.0
2006-06-20 21:15:00,92.72,92.722,92.695,92.7,1099000008.0
2006-06-20 21:16:00,92.7,92.725,92.695,92.715,749599999.0
2006-06-20 21:17:00,92.723,92.735,92.7,92.71,1298299996.0
2006-06-20 21:18:00,92.7,92.726,92.697,92.698,717199997.0
2006-06-20 21:19:00,92.691,92.729,92.691,92.725,786899999.0
2006-06-20 21:20:00,92.723,92.723,92.684,92.696,1474399993.0
2006-06-20 21:21:00,92.708,92.725,92.691,92.715,1829200000.0
2006-06-20 21:22:00,92.7,92.727,92.684,92.723,1624899997.0
2006-06-20 21:23:00,92.729,92.734,92.699,92.727,850199997.0
2006-06-20 21:24:00,92.721,92.732,92.7,92.712,971700008.0
2006-06-20 21:25:00,92.7,92.72,92.696,92.715,1181199997.0
2006-06-20 21:26:00,92.705,92.733,92.705,92.731,472800004.0
2006-06-20 21:27:00,92.723,92.749,92.723,92.737,492099993.0
2006-06-20 21:28:00,92.726,92.738,92.716,92.738,373199999.0
2006-06-20 21:29:00,92.732,92.741,92.702,92.734,762700003.0
2006-06-20 21:30:00,92.726,92.738,92.705,92.733,332100003.0
2006-06-20 21:31:00,92.733,92.747,92.713,92.735,214100002.0
2006-06-20 21:32:00,92.75,92.757,92.729,92.751,1539699997.0
2006-06-20 21:33:00,92.743,92.758,92.728,92.757,277099998.0
2006-06-20 21:34:00,92.753,92.771,92.732,92.75,391500004.0
2006-06-20 21:35:00,92.752,92.768,92.741,92.757,416299997.0
2006-06-20 21:36:00,92.751,92.761,92.733,92.742,94700000.0
2006-06-20 21:37:00,92.73,92.759,92.73,92.759,528599997.0
2006-06-20 21:38:00,92.738,92.757,92.732,92.747,473800001.0
2006-06-20 21:39:00,92.745,92.762,92.727,92.752,201399997.0
2006-06-20 21:40:00,92.751,92.765,92.736,92.755,602399998.0
2006-06-20 21:41:00,92.735,92.753,92.727,92.747,387600000.0
2006-06-20 21:42:00,92.741,92.755,92.715,92.732,663199988.0
2006-06-20 21:43:00,92.737,92.737,92.7,92.708,669799995.0
2006-06-20 21:44:00,92.725,92.73,92.699,92.717,1248400000.0
2006-06-20 21:45:00,92.707,92.726,92.69,92.71,937799993.0
2006-06-20 21:46:00,92.713,92.717,92.68,92.7,444200000.0
2006-06-20 21:47:00,92.696,92.723,92.696,92.723,678999990.0
2006-06-20 21:48:00,92.711,92.723,92.701,92.716,223499998.0
2006-06-20 21:49:00,92.723,92.732,92.703,92.706,669299995.0
2006-06-20 21:50:00,92.708,92.727,92.706,92.722,202100001.0
2006-06-20 21:51:00,92.713,92.728,92.698,92.698,507799997.0
2006-06-20 21:52:00,92.693,92.728,92.691,92.713,520900002.0
2006-06-20 21:53:00,92.722,92.727,92.706,92.708,156799999.0
2006-06-20 21:54:00,92.728,92.728,92.7,92.7,249299997.0
2006-06-20 21:55:00,92.7,92.727,92.7,92.727,207799999.0
2006-06-20 21:56:00,92.732,92.739,92.721,92.739,729900003.0
2006-06-20 21:57:00,92.722,92.735,92.705,92.717,125100001.0
2006-06-20 21:58:00,92.714,92.729,92.714,92.728,154300000.0
2006-06-20 21:59:00,92.725,92.725,92.69,92.713,449800000.0
2006-06-20 22:00:00,92.696,92.717,92.68,92.712,569900003.0
2006-06-20 22:01:00,92.701,92.728,92.698,92.723,967400008.0
2006-06-20 22:02:00,92.709,92.73,92.701,92.723,1046700001.0
2006-06-20 22:03:00,92.725,92.739,92.71,92.721,231200000.0
2006-06-20 22:04:00,92.74,92.75,92.723,92.738,582600000.0
2006-06-20 22:05:00,92.72,92.745,92.716,92.744,301599999.0
2006-06-20 22:06:00,92.726,92.743,92.718,92.738,212799997.0
2006-06-20 22:07:00,92.74,92.743,92.722,92.726,119999999.0
2006-06-20 22:08:00,92.734,92.748,92.717,92.737,246100001.0
2006-06-20 22:09:00,92.745,92.75,92.716,92.716,447499999.0
2006-06-20 22:10:00,92.724,92.747,92.706,92.727,203100002.0
2006-06-20 22:11:00,92.735,92.745,92.712,92.723,494399996.0
2006-06-20 22:12:00,92.72,92.744,92.699,92.744,471900002.0
2006-06-20 22:13:00,92.724,92.744,92.713,92.744,524500008.0
2006-06-20 22:14:00,92.727,92.744,92.722,92.736,258100000.0
2006-06-20 22:15:00,92.713,92.732,92.7,92.716,421200000.0
2006-06-20 22:16:00,92.69,92.709,92.677,92.698,488800001.0
2006-06-20 22:17:00,92.681,92.71,92.681,92.71,177299998.0
2006-06-20 22:18:00,92.707,92.72,92.695,92.695,297400002.0
2006-06-20 22:19:00,92.713,92.713,92.681,92.681,181200001.0
2006-06-20 22:20:00,92.703,92.708,92.684,92.695,131199998.0
2006-06-20 22:21:00,92.68,92.706,92.68,92.702,170199998.0
2006-06-20 22:22:00,92.712,92.717,92.69,92.69,534200000.0
2006-06-20 22:23:00,92.686,92.705,92.686,92.705,140300001.0
2006-06-20 22:24:00,92.71,92.72,92.697,92.702,118900003.0
2006-06-20 22:25:00,92.725,92.727,92.699,92.704,262400002.0
2006-06-20 22:26:00,92.686,92.709,92.686,92.709,61899999.0
2006-06-20 22:27:00,92.716,92.716,92.689,92.691,750699997.0
2006-06-20 22:28:00,92.706,92.717,92.692,92.692,397499997.0
2006-06-20 22:29:00,92.714,92.726,92.683,92.683,330699996.0
2006-06-20 22:30:00,92.715,92.724,92.697,92.711,587699997.0
2006-06-20 22:31:00,92.715,92.715,92.696,92.7,170700000.0
2006-06-20 22:32:00,92.712,92.727,92.693,92.698,128300000.0
2006-06-20 22:33:00,92.703,92.725,92.703,92.721,398499998.0
2006-06-20 22:34:00,92.72,92.726,92.699,92.699,512999997.0
2006-06-20 22:35:00,92.708,92.72,92.7,92.715,297799997.0
2006-06-20 22:36:00,92.708,92.722,92.691,92.715,579300000.0
2006-06-20 22:37:00,92.711,92.711,92.684,92.69,255399996.0
2006-06-20 22:38:00,92.693,92.712,92.689,92.706,274899998.0
2006-06-20 22:39:00,92.706,92.713,92.688,92.696,229399998.0
2006-06-20 22:40:00,92.712,92.712,92.687,92.687,308200001.0
2006-06-20 22:41:00,92.708,92.715,92.694,92.7,244700002.0
2006-06-20 22:42:00,92.725,92.731,92.703,92.703,207599998.0
2006-06-20 22:43:00,92.709,92.73,92.693,92.722,497099999.0
2006-06-20 22:44:00,92.725,92.73,92.701,92.701,529299998.0
2006-06-20 22:45:00,92.707,92.725,92.687,92.722,478100000.0
2006-06-20 22:46:00,92.715,92.734,92.704,92.727,367799999.0
2006-06-20 22:47:00,92.713,92.733,92.708,92.727,369600001.0
2006-06-20 22:48:00,92.711,92.733,92.689,92.715,561499999.0
2006-06-20 22:49:00,92.703,92.741,92.703,92.733,424299997.0
2006-06-20 22:50:00,92.742,92.742,92.716,92.716,258799998.0
2006-06-20 22:51:00,92.712,92.736,92.699,92.704,600300003.0
2006-06-20 22:52:00,92.708,92.725,92.698,92.709,101999997.0
2006-06-20 22:53:00,92.706,92.738,92.689,92.729,459000005.0
2006-06-20 22:54:00,92.713,92.745,92.713,92.735,322200000.0
2006-06-20 22:55:00,92.721,92.74,92.715,92.739,421899998.0
2006-06-20 22:56:00,92.718,92.74,92.717,92.738,238499996.0
2006-06-20 22:57:00,92.723,92.743,92.703,92.738,228199998.0
2006-06-20 22:58:00,92.739,92.758,92.731,92.758,201699999.0
2006-06-20 22:59:00,92.76,92.76,92.683,92.687,303700002.0
2006-06-20 23:00:00,92.746,92.76,92.738,92.74,240599998.0
2006-06-20 23:01:00,92.709,92.755,92.708,92.716,366399996.0
2006-06-20 23:02:00,92.716,92.737,92.698,92.709,183999998.0
2006-06-20 23:03:00,92.722,92.758,92.722,92.75,187599998.0
2006-06-20 23:04:00,92.706,92.748,92.706,92.748,171999996.0
2006-06-20 23:05:00,92.726,92.754,92.708,92.708,294599997.0
2006-06-20 23:06:00,92.72,92.75,92.712,92.726,427800001.0
2006-06-20 23:07:00,92.718,92.744,92.705,92.716,219200000.0
2006-06-20 23:08:00,92.738,92.749,92.709,92.725,368499996.0
2006-06-20 23:09:00,92.72,92.761,92.711,92.726,291500000.0
2006-06-20 23:10:00,92.709,92.748,92.699,92.712,262999999.0
2006-06-20 23:11:00,92.723,92.743,92.704,92.711,184799999.0
2006-06-20 23:12:00,92.753,92.755,92.714,92.714,178499998.0
2006-06-20 23:13:00,92.723,92.77,92.72,92.749,208300002.0
2006-06-20 23:14:00,92.758,92.771,92.736,92.743,206900003.0
2006-06-20 23:15:00,92.748,92.778,92.74,92.777,344299999.0
2006-06-20 23:16:00,92.751,92.797,92.706,92.709,134900000.0
2006-06-20 23:17:00,92.709,92.748,92.705,92.748,188599999.0
2006-06-20 23:18:00,92.725,92.751,92.715,92.73,199099999.0
2006-06-20 23:19:00,92.744,92.783,92.725,92.742,252899998.0
2006-06-20 23:20:00,92.74,92.76,92.712,92.734,198100002.0
2006-06-20 23:21:00,92.714,92.735,92.71,92.734,162400000.0
2006-06-20 23:22:00,92.734,92.757,92.706,92.717,213999998.0
2006-06-20 23:23:00,92.721,92.741,92.672,92.682,236999998.0
2006-06-20 23:24:00,92.742,92.75,92.699,92.711,348900000.0
2006-06-20 23:25:00,92.669,92.711,92.664,92.692,258999998.0
2006-06-20 23:26:00,92.688,92.719,92.682,92.696,357300000.0
2006-06-20 23:27:00,92.69,92.711,92.673,92.688,162499998.0
2006-06-20 23:28:00,92.693,92.753,92.673,92.717,259499996.0
2006-06-20 23:29:00,92.755,92.755,92.713,92.721,356100001.0
2006-06-20 23:30:00,92.738,92.738,92.712,92.712,179700000.0
2006-06-20 23:31:00,92.726,92.737,92.712,92.724,142600001.0
2006-06-20 23:32:00,92.72,92.74,92.718,92.735,164899999.0
2006-06-20 23:33:00,92.73,92.74,92.709,92.727,209599999.0
2006-06-20 23:34:00,92.742,92.755,92.711,92.737,147300002.0
2006-06-20 23:35:00,92.746,92.758,92.723,92.752,333299996.0
2006-06-20 23:36:00,92.755,92.755,92.725,92.725,193800000.0
2006-06-20 23:37:00,92.752,92.773,92.747,92.753,141099999.0
2006-06-20 23:38:00,92.782,92.782,92.748,92.748,216000002.0
2006-06-20 23:39:00,92.763,92.763,92.733,92.733,256699999.0
2006-06-20 23:40:00,92.731,92.756,92.725,92.752,236400002.0
2006-06-20 23:41:00,92.737,92.763,92.737,92.763,205499998.0
2006-06-20 23:42:00,92.755,92.76,92.732,92.732,228900002.0
2006-06-20 23:43:00,92.752,92.752,92.734,92.736,253100003.0
2006-06-20 23:44:00,92.733,92.75,92.713,92.736,336900000.0
2006-06-20 23:45:00,92.753,92.761,92.729,92.747,244100002.0
2006-06-20 23:46:00,92.718,92.734,92.718,92.731,64700000.0
2006-06-20 23:47:00,92.713,92.718,92.695,92.701,178500002.0
2006-06-20 23:48:00,92.7,92.72,92.7,92.72,156599999.0
2006-06-20 23:49:00,92.701,92.72,92.694,92.705,151099998.0
2006-06-20 23:50:00,92.71,92.72,92.69,92.707,291299999.0
2006-06-20 23:51:00,92.715,92.72,92.698,92.698,216700002.0
2006-06-20 23:52:00,92.702,92.725,92.702,92.72,238700001.0
2006-06-20 23:53:00,92.705,92.72,92.7,92.715,166899999.0
2006-06-20 23:54:00,92.703,92.72,92.697,92.72,282899997.0
2006-06-20 23:55:00,92.713,92.718,92.696,92.7,128899999.0
2006-06-20 23:56:00,92.72,92.725,92.7,92.7,235100000.0
2006-06-20 23:57:00,92.7,92.72,92.7,92.72,61599998.0
2006-06-20 23:58:00,92.705,92.72,92.695,92.695,206100002.0
2006-06-20 23:59:00,92.715,92.715,92.7,92.7,85099999.0
2006-06-21 00:00:00,92.715,92.72,92.693,92.695,242399999.0
2006-06-21 00:01:00,92.679,92.715,92.679,92.71,186799998.0
2006-06-21 00:02:00,92.715,92.72,92.702,92.708,33500000.0
2006-06-21 00:03:00,92.708,92.72,92.703,92.72,230200001.0
2006-06-21 00:04:00,92.697,92.72,92.697,92.72,224499997.0
2006-06-21 00:05:00,92.707,92.72,92.691,92.72,246999996.0
2006-06-21 00:06:00,92.699,92.72,92.691,92.72,202500002.0
2006-06-21 00:07:00,92.7,92.72,92.697,92.715,201900002.0
2006-06-21 00:08:00,92.715,92.715,92.7,92.7,191100002.0
2006-06-21 00:09:00,92.715,92.72,92.676,92.676,184800003.0
2006-06-21 00:10:00,92.696,92.713,92.695,92.713,65400000.0
2006-06-21 00:11:00,92.698,92.715,92.691,92.715,201700000.0
2006-06-21 00:12:00,92.72,92.725,92.693,92.693,245700001.0
2006-06-21 00:13:00,92.701,92.725,92.701,92.715,162299999.0
2006-06-21 00:14:00,92.71,92.725,92.696,92.704,159500000.0
2006-06-21 00:15:00,92.715,92.72,92.7,92.7,123899998.0
2006-06-21 00:16:00,92.715,92.72,92.697,92.708,213699999.0
2006-06-21 00:17:00,92.725,92.725,92.695,92.695,258700000.0
2006-06-21 00:18:00,92.696,92.715,92.696,92.715,59200002.0
2006-06-21 00:19:00,92.7,92.72,92.7,92.72,120699998.0
2006-06-21 00:20:00,92.715,92.72,92.695,92.695,223599997.0
2006-06-21 00:21:00,92.702,92.72,92.696,92.713,109599999.0
2006-06-21 00:22:00,92.701,92.725,92.701,92.725,82699999.0
2006-06-21 00:23:00,92.702,92.72,92.702,92.715,188800000.0
2006-06-21 00:24:00,92.72,92.72,92.683,92.69,204099999.0
2006-06-21 00:25:00,92.707,92.72,92.694,92.72,209500001.0
2006-06-21 00:26:00,92.707,92.72,92.694,92.713,156499998.0
2006-06-21 00:27:00,92.7,92.72,92.697,92.715,200700000.0
2006-06-21 00:28:00,92.715,92.72,92.7,92.715,129600001.0
2006-06-21 00:29:00,92.707,92.725,92.691,92.725,402799999.0
2006-06-21 00:30:00,92.715,92.72,92.691,92.707,209799997.0
2006-06-21 00:31:00,92.715,92.72,92.7,92.708,167500000.0
2006-06-21 00:32:00,92.698,92.72,92.685,92.715,135699999.0
2006-06-21 00:33:00,92.708,92.72,92.693,92.72,215900000.0
2006-06-21 00:34:00,92.694,92.715,92.672,92.7,132400003.0
2006-06-21 00:35:00,92.71,92.72,92.69,92.706,186100000.0
2006-06-21 00:36:00,92.72,92.72,92.689,92.705,234799994.0
2006-06-21 00:37:00,92.715,92.72,92.695,92.699,354499998.0
2006-06-21 00:38:00,92.691,92.715,92.691,92.715,79500000.0
2006-06-21 00:39:00,92.699,92.72,92.693,92.715,173299998.0
2006-06-21 00:40:00,92.72,92.72,92.692,92.699,205099998.0
2006-06-21 00:41:00,92.715,92.725,92.702,92.71,193800001.0
2006-06-21 00:42:00,92.701,92.72,92.696,92.715,289999999.0
2006-06-21 00:43:00,92.71,92.72,92.694,92.706,89000000.0
2006-06-21 00:44:00,92.699,92.72,92.691,92.71,181799998.0
2006-06-21 00:45:00,92.715,92.722,92.694,92.701,291600000.0
2006-06-21 00:46:00,92.7,92.725,92.696,92.725,220799999.0
2006-06-21 00:47:00,92.705,92.725,92.692,92.717,254200001.0
2006-06-21 00:48:00,92.72,92.72,92.69,92.69,264500003.0
2006-06-21 00:49:00,92.7,92.725,92.7,92.72,154300000.0
2006-06-21 00:50:00,92.706,92.72,92.7,92.71,162199999.0
2006-06-21 00:51:00,92.713,92.722,92.69,92.711,288199998.0
2006-06-21 00:52:00,92.707,92.72,92.694,92.715,141399999.0
2006-06-21 00:53:00,92.709,92.72,92.7,92.72,151100000.0
2006-06-21 00:54:00,92.705,92.72,92.693,92.713,181499996.0
2006-06-21 00:55:00,92.7,92.725,92.7,92.725,275200002.0
2006-06-21 00:56:00,92.69,92.72,92.69,92.718,143100001.0
2006-06-21 00:57:00,92.708,92.72,92.701,92.72,262700000.0
2006-06-21 00:58:00,92.707,92.72,92.694,92.712,76699998.0
2006-06-21 00:59:00,92.72,92.72,92.7,92.71,258499996.0
2006-06-21 01:00:00,92.69,92.725,92.69,92.715,183400002.0
2006-06-21 01:01:00,92.725,92.752,92.725,92.752,65699999.0
2006-06-21 01:02:00,92.765,92.765,92.719,92.742,143999998.0
2006-06-21 01:03:00,92.738,92.762,92.734,92.749,278900001.0
2006-06-21 01:04:00,92.741,92.76,92.738,92.749,93900000.0
2006-06-21 01:05:00,92.765,92.765,92.729,92.736,102299998.0
2006-06-21 01:06:00,92.732,92.743,92.713,92.722,268499997.0
2006-06-21 01:07:00,92.715,92.733,92.702,92.721,183399999.0
2006-06-21 01:08:00,92.719,92.73,92.712,92.73,167500000.0
2006-06-21 01:09:00,92.714,92.733,92.713,92.732,209000000.0
2006-06-21 01:10:00,92.717,92.737,92.708,92.717,253700001.0
2006-06-21 01:11:00,92.738,92.745,92.712,92.732,214499996.0
2006-06-21 01:12:00,92.73,92.748,92.716,92.72,233199999.0
2006-06-21 01:13:00,92.734,92.748,92.712,92.734,141900001.0
2006-06-21 01:14:00,92.73,92.75,92.722,92.74,121699998.0
2006-06-21 01:15:00,92.743,92.759,92.735,92.735,183999999.0
2006-06-21 01:16:00,92.748,92.753,92.722,92.722,380800006.0
2006-06-21 01:17:00,92.724,92.75,92.724,92.739,179799999.0
2006-06-21 01:18:00,92.739,92.752,92.723,92.729,181699999.0
2006-06-21 01:19:00,92.728,92.745,92.725,92.725,234000003.0
2006-06-21 01:20:00,92.742,92.758,92.723,92.724,256999997.0
2006-06-21 01:21:00,92.724,92.746,92.718,92.734,199499998.0
2006-06-21 01:22:00,92.731,92.746,92.722,92.732,202699999.0
2006-06-21 01:23:00,92.71,92.728,92.701,92.71,164000003.0
2006-06-21 01:24:00,92.713,92.721,92.693,92.7,211299997.0
2006-06-21 01:25:00,92.696,92.715,92.689,92.697,219300005.0
2006-06-21 01:26:00,92.708,92.724,92.702,92.717,208700000.0
2006-06-21 01:27:00,92.718,92.736,92.703,92.723,255499995.0
2006-06-21 01:28:00,92.735,92.745,92.723,92.728,87200000.0
2006-06-21 01:29:00,92.709,92.75,92.709,92.75,195999997.0
2006-06-21 01:30:00,92.75,92.76,92.729,92.743,116199998.0
2006-06-21 01:31:00,92.741,92.769,92.74,92.747,127800000.0
2006-06-21 01:32:00,92.727,92.751,92.727,92.75,186000000.0
2006-06-21 01:33:00,92.722,92.74,92.716,92.726,205799999.0
2006-06-21 01:34:00,92.722,92.746,92.716,92.743,348399999.0
2006-06-21 01:35:00,92.725,92.753,92.725,92.738,239800003.0
2006-06-21 01:36:00,92.753,92.753,92.723,92.723,173199997.0
2006-06-21 01:37:00,92.752,92.759,92.733,92.744,195100001.0
2006-06-21 01:38:00,92.754,92.762,92.734,92.755,394600003.0
2006-06-21 01:39:00,92.74,92.776,92.74,92.776,184899999.0
2006-06-21 01:40:00,92.775,92.775,92.752,92.752,187300004.0
2006-06-21 01:41:00,92.764,92.777,92.749,92.76,264100003.0
2006-06-21 01:42:00,92.767,92.768,92.743,92.75,157499999.0
2006-06-21 01:43:00,92.773,92.773,92.753,92.757,184000000.0
2006-06-21 01:44:00,92.758,92.774,92.756,92.758,164000000.0
2006-06-21 01:45:00,92.761,92.762,92.732,92.741,150400004.0
2006-06-21 01:46:00,92.758,92.768,92.742,92.754,281899995.0
2006-06-21 01:47:00,92.745,92.768,92.745,92.764,120599998.0
2006-06-21 01:48:00,92.752,92.768,92.733,92.768,286000000.0
2006-06-21 01:49:00,92.735,92.754,92.726,92.746,230499998.0
2006-06-21 01:50:00,92.736,92.763,92.714,92.744,328399996.0
2006-06-21 01:51:00,92.77,92.77,92.744,92.765,212000003.0
2006-06-21 01:52:00,92.755,92.778,92.755,92.774,216799997.0
2006-06-21 01:53:00,92.758,92.778,92.744,92.769,175400000.0
2006-06-21 01:54:00,92.758,92.785,92.756,92.766,205899997.0
2006-06-21 01:55:00,92.747,92.762,92.736,92.752,158899999.0
2006-06-21 01:56:00,92.733,92.758,92.731,92.754,307999997.0
2006-06-21 01:57:00,92.741,92.76,92.734,92.752,210399999.0
2006-06-21 01:58:00,92.742,92.768,92.737,92.768,322999996.0
2006-06-21 01:59:00,92.768,92.768,92.744,92.752,340700000.0
2006-06-21 02:00:00,92.737,92.753,92.736,92.753,241100003.0
2006-06-21 02:01:00,92.763,92.764,92.733,92.744,176800001.0
2006-06-21 02:02:00,92.755,92.767,92.746,92.76,130599998.0
2006-06-21 02:03:00,92.75,92.782,92.75,92.77,235500000.0
2006-06-21 02:04:00,92.75,92.768,92.75,92.762,73500002.0
2006-06-21 02:05:00,92.757,92.773,92.744,92.761,113800002.0
2006-06-21 02:06:00,92.761,92.761,92.739,92.739,137199998.0
2006-06-21 02:07:00,92.753,92.753,92.721,92.724,226499997.0
2006-06-21 02:08:00,92.711,92.729,92.701,92.701,269800001.0
2006-06-21 02:09:00,92.69,92.719,92.685,92.696,258000000.0
2006-06-21 02:10:00,92.696,92.704,92.682,92.687,128099999.0
2006-06-21 02:11:00,92.701,92.706,92.672,92.679,209999998.0
2006-06-21 02:12:00,92.71,92.726,92.699,92.703,128200001.0
2006-06-21 02:13:00,92.701,92.718,92.694,92.717,159999999.0
2006-06-21 02:14:00,92.703,92.716,92.689,92.704,234999999.0
2006-06-21 02:15:00,92.707,92.72,92.689,92.699,374000002.0
2006-06-21 02:16:00,92.714,92.727,92.696,92.701,272199997.0
2006-06-21 02:17:00,92.725,92.725,92.689,92.689,92800002.0
2006-06-21 02:18:00,92.709,92.724,92.699,92.708,106399999.0
2006-06-21 02:19:00,92.721,92.73,92.704,92.718,198900002.0
2006-06-21 02:20:00,92.708,92.724,92.707,92.722,211800003.0
2006-06-21 02:21:00,92.704,92.725,92.704,92.723,258199999.0
2006-06-21 02:22:00,92.723,92.728,92.699,92.716,159700001.0
2006-06-21 02:23:00,92.729,92.729,92.702,92.711,271299999.0
2006-06-21 02:24:00,92.716,92.716,92.685,92.685,207000000.0
2006-06-21 02:25:00,92.693,92.707,92.677,92.703,238300001.0
2006-06-21 02:26:00,92.715,92.715,92.676,92.676,209299996.0
2006-06-21 02:27:00,92.717,92.727,92.695,92.708,336000000.0
2006-06-21 02:28:00,92.707,92.714,92.693,92.697,128500001.0
2006-06-21 02:29:00,92.714,92.727,92.699,92.705,228899999.0
2006-06-21 02:30:00,92.688,92.722,92.688,92.715,245000003.0
2006-06-21 02:31:00,92.723,92.726,92.703,92.703,194699997.0
2006-06-21 02:32:00,92.711,92.711,92.686,92.703,251900001.0
2006-06-21 02:33:00,92.704,92.704,92.688,92.697,124699999.0
2006-06-21 02:34:00,92.695,92.711,92.67,92.69,198100003.0
2006-06-21 02:35:00,92.68,92.705,92.68,92.705,295200003.0
2006-06-21 02:36:00,92.697,92.707,92.682,92.694,152499999.0
2006-06-21 02:37:00,92.703,92.724,92.693,92.712,169599998.0
2006-06-21 02:38:00,92.728,92.736,92.71,92.723,250599998.0
2006-06-21 02:39:00,92.725,92.73,92.71,92.718,69100003.0
2006-06-21 02:40:00,92.712,92.73,92.701,92.714,231000002.0
2006-06-21 02:41:00,92.716,92.728,92.701,92.721,376199996.0
2006-06-21 02:42:00,92.7,92.718,92.693,92.71,242200001.0
2006-06-21 02:43:00,92.702,92.721,92.689,92.698,113999999.0
2006-06-21 02:44:00,92.712,92.724,92.701,92.715,244999996.0
2006-06-21 02:45:00,92.687,92.708,92.687,92.708,158400000.0
2006-06-21 02:46:00,92.712,92.722,92.69,92.69,123499999.0
2006-06-21 02:47:00,92.702,92.711,92.68,92.707,167300000.0
2006-06-21 02:48:00,92.708,92.708,92.676,92.695,247800001.0
2006-06-21 02:49:00,92.674,92.695,92.674,92.695,75899999.0
2006-06-21 02:50:00,92.697,92.697,92.676,92.677,241800002.0
2006-06-21 02:51:00,92.672,92.676,92.653,92.665,217500000.0
2006-06-21 02:52:00,92.663,92.68,92.656,92.674,215999999.0
2006-06-21 02:53:00,92.673,92.682,92.653,92.671,142700001.0
2006-06-21 02:54:00,92.678,92.681,92.659,92.665,153300000.0
2006-06-21 02:55:00,92.673,92.687,92.656,92.656,250199999.0
2006-06-21 02:56:00,92.673,92.689,92.664,92.677,180699996.0
2006-06-21 02:57:00,92.663,92.688,92.663,92.682,290700001.0
2006-06-21 02:58:00,92.683,92.688,92.661,92.688,113899999.0
2006-06-21 02:59:00,92.669,92.688,92.662,92.675,296799998.0
2006-06-21 03:00:00,92.672,92.678,92.641,92.663,455100000.0
2006-06-21 03:01:00,92.663,92.678,92.652,92.668,271399996.0
2006-06-21 03:02:00,92.673,92.673,92.652,92.673,158300000.0
2006-06-21 03:03:00,92.675,92.685,92.658,92.666,184100002.0
2006-06-21 03:04:00,92.663,92.676,92.647,92.667,219599997.0
2006-06-21 03:05:00,92.673,92.69,92.662,92.666,214800005.0
2006-06-21 03:06:00,92.685,92.696,92.665,92.665,187099999.0
2006-06-21 03:07:00,92.682,92.696,92.67,92.67,234000002.0
2006-06-21 03:08:00,92.692,92.702,92.675,92.675,307299999.0
2006-06-21 03:09:00,92.67,92.692,92.67,92.69,214999999.0
2006-06-21 03:10:00,92.684,92.694,92.661,92.668,298800000.0
2006-06-21 03:11:00,92.688,92.688,92.658,92.665,233800000.0
2006-06-21 03:12:00,92.677,92.697,92.665,92.671,252499998.0
2006-06-21 03:13:00,92.666,92.688,92.656,92.684,335799995.0
2006-06-21 03:14:00,92.674,92.686,92.663,92.671,142199999.0
2006-06-21 03:15:00,92.669,92.693,92.664,92.668,292599998.0
2006-06-21 03:16:00,92.673,92.697,92.669,92.693,168399997.0
2006-06-21 03:17:00,92.7,92.7,92.69,92.69,74099999.0
2006-06-21 03:18:00,92.668,92.688,92.657,92.671,146800001.0
2006-06-21 03:19:00,92.689,92.689,92.662,92.663,179800000.0
2006-06-21 03:20:00,92.678,92.681,92.661,92.681,167900001.0
2006-06-21 03:21:00,92.667,92.682,92.655,92.665,304300000.0
2006-06-21 03:22:00,92.669,92.684,92.66,92.684,290399999.0
2006-06-21 03:23:00,92.674,92.69,92.661,92.69,271800002.0
2006-06-21 03:24:00,92.693,92.695,92.669,92.67,256000003.0
2006-06-21 03:25:00,92.672,92.686,92.654,92.658,339200002.0
2006-06-21 03:26:00,92.674,92.687,92.67,92.685,187900000.0
2006-06-21 03:27:00,92.668,92.684,92.662,92.677,119700001.0
2006-06-21 03:28:00,92.681,92.681,92.64,92.666,174200000.0
2006-06-21 03:29:00,92.666,92.688,92.665,92.685,246700001.0
2006-06-21 03:30:00,92.674,92.687,92.659,92.673,227200001.0
2006-06-21 03:31:00,92.679,92.682,92.655,92.668,232400000.0
2006-06-21 03:32:00,92.691,92.691,92.652,92.652,391199998.0
2006-06-21 03:33:00,92.657,92.687,92.657,92.676,369599996.0
2006-06-21 03:34:00,92.666,92.686,92.661,92.679,170499998.0
2006-06-21 03:35:00,92.655,92.699,92.655,92.687,212299998.0
2006-06-21 03:36:00,92.69,92.696,92.666,92.69,214999997.0
2006-06-21 03:37:00,92.69,92.69,92.656,92.656,272100003.0
2006-06-21 03:38:00,92.642,92.677,92.642,92.677,133999997.0
2006-06-21 03:39:00,92.684,92.704,92.659,92.666,241600001.0
2006-06-21 03:40:00,92.674,92.714,92.674,92.704,218599998.0
2006-06-21 03:41:00,92.704,92.71,92.682,92.702,205500000.0
2006-06-21 03:42:00,92.703,92.718,92.691,92.699,296400001.0
2006-06-21 03:43:00,92.701,92.713,92.686,92.698,178399994.0
2006-06-21 03:44:00,92.69,92.707,92.636,92.693,193199998.0
2006-06-21 03:45:00,92.687,92.709,92.68,92.694,91399998.0
2006-06-21 03:46:00,92.692,92.712,92.674,92.684,239399996.0
2006-06-21 03:47:00,92.699,92.704,92.683,92.684,197199998.0
2006-06-21 03:48:00,92.701,92.701,92.673,92.673,57100000.0
2006-06-21 03:49:00,92.702,92.708,92.68,92.695,295799998.0
2006-06-21 03:50:00,92.697,92.717,92.682,92.703,178000002.0
2006-06-21 03:51:00,92.712,92.712,92.68,92.68,212199996.0
2006-06-21 03:52:00,92.692,92.716,92.685,92.712,370699997.0
2006-06-21 03:53:00,92.705,92.724,92.691,92.701,251499999.0
2006-06-21 03:54:00,92.717,92.727,92.705,92.705,148500001.0
2006-06-21 03:55:00,92.704,92.725,92.697,92.725,214500002.0
2006-06-21 03:56:00,92.727,92.727,92.701,92.704,170900000.0
2006-06-21 03:57:00,92.708,92.718,92.696,92.696,218900001.0
2006-06-21 03:58:00,92.713,92.723,92.691,92.691,318499999.0
2006-06-21 03:59:00,92.713,92.725,92.695,92.708,188899997.0
2006-06-21 04:00:00,92.687,92.723,92.687,92.697,251900000.0
2006-06-21 04:01:00,92.725,92.735,92.718,92.722,232799995.0
2006-06-21 04:02:00,92.733,92.733,92.695,92.703,238800000.0
2006-06-21 04:03:00,92.703,92.722,92.692,92.698,324299997.0
2006-06-21 04:04:00,92.723,92.723,92.694,92.707,325400002.0
2006-06-21 04:05:00,92.728,92.739,92.701,92.714,286999996.0
2006-06-21 04:06:00,92.73,92.748,92.709,92.733,177299997.0
2006-06-21 04:07:00,92.743,92.752,92.724,92.73,263699998.0
2006-06-21 04:08:00,92.735,92.757,92.731,92.743,273299997.0
2006-06-21 04:09:00,92.733,92.751,92.721,92.741,220199999.0
2006-06-21 04:10:00,92.728,92.752,92.726,92.751,193199999.0
2006-06-21 04:11:00,92.726,92.748,92.726,92.744,228899999.0
2006-06-21 04:12:00,92.74,92.753,92.727,92.739,226100003.0
2006-06-21 04:13:00,92.736,92.744,92.724,92.73,187900000.0
2006-06-21 04:14:00,92.722,92.749,92.704,92.713,280099999.0
2006-06-21 04:15:00,92.687,92.715,92.685,92.715,184999995.0
2006-06-21 04:16:00,92.704,92.725,92.701,92.715,138400000.0
2006-06-21 04:17:00,92.694,92.725,92.694,92.717,282800001.0
2006-06-21 04:18:00,92.698,92.724,92.698,92.721,260099995.0
2006-06-21 04:19:00,92.737,92.745,92.714,92.716,225299996.0
2006-06-21 04:20:00,92.677,92.717,92.677,92.691,273000001.0
2006-06-21 04:21:00,92.685,92.705,92.671,92.69,135000000.0
2006-06-21 04:22:00,92.682,92.699,92.678,92.688,251500000.0
2006-06-21 04:23:00,92.692,92.694,92.667,92.668,280700002.0
2006-06-21 04:24:00,92.674,92.695,92.674,92.688,123200000.0
2006-06-21 04:25:00,92.689,92.692,92.664,92.67,193999998.0
2006-06-21 04:26:00,92.666,92.699,92.666,92.684,215699998.0
2006-06-21 04:27:00,92.664,92.689,92.664,92.679,143000003.0
2006-06-21 04:28:00,92.681,92.687,92.668,92.679,184400001.0
2006-06-21 04:29:00,92.668,92.683,92.653,92.654,208800000.0
2006-06-21 04:30:00,92.671,92.678,92.658,92.676,155799998.0
2006-06-21 04:31:00,92.668,92.685,92.662,92.676,258600001.0
2006-06-21 04:32:00,92.68,92.691,92.661,92.676,184700000.0
2006-06-21 04:33:00,92.674,92.678,92.649,92.656,293499997.0
2006-06-21 04:34:00,92.658,92.679,92.651,92.676,265799999.0
2006-06-21 04:35:00,92.663,92.686,92.663,92.682,146800000.0
2006-06-21 04:36:00,92.664,92.681,92.664,92.681,28700000.0
2006-06-21 04:37:00,92.672,92.672,92.651,92.651,167800002.0
2006-06-21 04:38:00,92.662,92.665,92.629,92.634,200799998.0
2006-06-21 04:39:00,92.658,92.665,92.64,92.66,277200003.0
2006-06-21 04:40:00,92.647,92.673,92.647,92.662,202200000.0
2006-06-21 04:41:00,92.669,92.669,92.634,92.648,209100002.0
2006-06-21 04:42:00,92.66,92.681,92.658,92.659,167499998.0
2006-06-21 04:43:00,92.668,92.671,92.642,92.652,209699996.0
2006-06-21 04:44:00,92.665,92.679,92.66,92.675,108900000.0
2006-06-21 04:45:00,92.665,92.677,92.655,92.668,41200001.0
2006-06-21 04:46:00,92.645,92.675,92.642,92.672,220599999.0
2006-06-21 04:47:00,92.647,92.667,92.637,92.657,244799999.0
2006-06-21 04:48:00,92.633,92.661,92.608,92.628,263000002.0
2006-06-21 04:49:00,92.628,92.628,92.597,92.607,219999999.0
2006-06-21 04:50:00,92.622,92.626,92.597,92.605,204300000.0
2006-06-21 04:51:00,92.617,92.621,92.588,92.588,78400000.0
2006-06-21 04:52:00,92.61,92.627,92.599,92.617,133700000.0
2006-06-21 04:53:00,92.614,92.627,92.591,92.596,310099998.0
2006-06-21 04:54:00,92.617,92.627,92.607,92.608,164100000.0
2006-06-21 04:55:00,92.621,92.641,92.606,92.641,256899997.0
2006-06-21 04:56:00,92.634,92.648,92.615,92.622,166500000.0
2006-06-21 04:57:00,92.631,92.648,92.629,92.644,103400001.0
2006-06-21 04:58:00,92.618,92.655,92.618,92.655,189600000.0
2006-06-21 04:59:00,92.664,92.667,92.639,92.639,213400005.0
2006-06-21 05:00:00,92.67,92.702,92.658,92.691,265300001.0
2006-06-21 05:01:00,92.66,92.694,92.66,92.694,122200000.0
2006-06-21 05:02:00,92.686,92.692,92.644,92.668,203799998.0
2006-06-21 05:03:00,92.689,92.7,92.668,92.669,210900000.0
2006-06-21 05:04:00,92.682,92.712,92.68,92.705,200600000.0
2006-06-21 05:05:00,92.684,92.71,92.683,92.71,149199998.0
2006-06-21 05:06:00,92.708,92.711,92.679,92.689,248000000.0
2006-06-21 05:07:00,92.682,92.734,92.682,92.711,188999997.0
2006-06-21 05:08:00,92.723,92.743,92.718,92.726,218100000.0
2006-06-21 05:09:00,92.752,92.752,92.708,92.725,299600001.0
2006-06-21 05:10:00,92.74,92.759,92.724,92.735,146100002.0
2006-06-21 05:11:00,92.745,92.756,92.733,92.74,131800001.0
2006-06-21 05:12:00,92.742,92.762,92.73,92.743,220399999.0
2006-06-21 05:13:00,92.744,92.763,92.729,92.742,258000001.0
2006-06-21 05:14:00,92.76,92.76,92.738,92.746,201700000.0
2006-06-21 05:15:00,92.745,92.76,92.738,92.76,107200000.0
2006-06-21 05:16:00,92.782,92.805,92.782,92.798,126899999.0
2006-06-21 05:17:00,92.777,92.794,92.777,92.794,63500000.0
2006-06-21 05:18:00,92.792,92.801,92.742,92.765,288000001.0
2006-06-21 05:19:00,92.772,92.772,92.756,92.756,69300001.0
2006-06-21 05:20:00,92.782,92.786,92.758,92.763,306799994.0
2006-06-21 05:21:00,92.785,92.793,92.766,92.766,216699998.0
2006-06-21 05:22:00,92.787,92.8,92.753,92.768,381599998.0
2006-06-21 05:23:00,92.794,92.806,92.769,92.787,183500002.0
2006-06-21 05:24:00,92.801,92.802,92.782,92.782,149299997.0
2006-06-21 05:25:00,92.792,92.794,92.766,92.78,246999997.0
2006-06-21 05:26:00,92.769,92.799,92.766,92.781,256999998.0
2006-06-21 05:27:00,92.792,92.793,92.768,92.768,233499999.0
2006-06-21 05:28:00,92.744,92.767,92.744,92.767,35600000.0
2006-06-21 05:29:00,92.782,92.782,92.754,92.772,223800001.0
2006-06-21 05:30:00,92.773,92.786,92.756,92.756,283599997.0
2006-06-21 05:31:00,92.771,92.771,92.754,92.754,52400001.0
2006-06-21 05:32:00,92.754,92.778,92.753,92.768,220500001.0
2006-06-21 05:33:00,92.76,92.776,92.747,92.773,178299999.0
2006-06-21 05:34:00,92.774,92.776,92.765,92.765,65899998.0
2006-06-21 05:35:00,92.762,92.782,92.756,92.777,117299998.0
2006-06-21 05:36:00,92.77,92.773,92.756,92.756,123800001.0
2006-06-21 05:37:00,92.748,92.768,92.738,92.738,183499997.0
2006-06-21 05:38:00,92.758,92.776,92.744,92.764,190799999.0
2006-06-21 05:39:00,92.755,92.772,92.748,92.758,314600000.0
2006-06-21 05:40:00,92.747,92.773,92.745,92.773,45300000.0
2006-06-21 05:41:00,92.766,92.769,92.751,92.763,112900002.0
2006-06-21 05:42:00,92.767,92.782,92.758,92.766,223699996.0
2006-06-21 05:43:00,92.783,92.797,92.766,92.783,50600000.0
2006-06-21 05:44:00,92.785,92.795,92.768,92.769,172200002.0
2006-06-21 05:45:00,92.786,92.796,92.766,92.786,287099996.0
2006-06-21 05:46:00,92.776,92.776,92.751,92.764,100900000.0
2006-06-21 05:47:00,92.763,92.776,92.702,92.776,197199997.0
2006-06-21 05:48:00,92.785,92.791,92.764,92.764,104999998.0
2006-06-21 05:49:00,92.769,92.796,92.769,92.772,199099997.0
2006-06-21 05:50:00,92.792,92.792,92.759,92.766,136299999.0
2006-06-21 05:51:00,92.761,92.777,92.747,92.777,380500007.0
2006-06-21 05:52:00,92.745,92.772,92.744,92.772,221900000.0
2006-06-21 05:53:00,92.781,92.788,92.767,92.776,217599999.0
2006-06-21 05:54:00,92.79,92.791,92.766,92.774,148500000.0
2006-06-21 05:55:00,92.76,92.796,92.76,92.788,160999998.0
2006-06-21 05:56:00,92.787,92.795,92.772,92.786,297400001.0
2006-06-21 05:57:00,92.793,92.793,92.773,92.773,230700001.0
2006-06-21 05:58:00,92.787,92.794,92.769,92.769,309900004.0
2006-06-21 05:59:00,92.801,92.814,92.789,92.794,104999999.0
2006-06-21 06:00:00,92.809,92.813,92.781,92.785,222900000.0
2006-06-21 06:01:00,92.797,92.797,92.764,92.79,159199999.0
2006-06-21 06:02:00,92.784,92.812,92.782,92.794,147699999.0
2006-06-21 06:03:00,92.809,92.81,92.789,92.791,270299998.0
2006-06-21 06:04:00,92.81,92.853,92.81,92.844,176600003.0
2006-06-21 06:05:00,92.822,92.842,92.81,92.825,210999999.0
2006-06-21 06:06:00,92.834,92.841,92.804,92.818,393499997.0
2006-06-21 06:07:00,92.812,92.83,92.812,92.823,92000000.0
2006-06-21 06:08:00,92.828,92.828,92.8,92.813,238899999.0
2006-06-21 06:09:00,92.81,92.834,92.808,92.834,276200001.0
2006-06-21 06:10:00,92.823,92.831,92.8,92.802,251499998.0
2006-06-21 06:11:00,92.812,92.836,92.795,92.834,234599999.0
2006-06-21 06:12:00,92.807,92.831,92.807,92.831,18200000.0
2006-06-21 06:13:00,92.819,92.844,92.818,92.83,223199998.0
2006-06-21 06:14:00,92.812,92.833,92.812,92.827,179099998.0
2006-06-21 06:15:00,92.808,92.843,92.808,92.827,152899999.0
2006-06-21 06:16:00,92.826,92.839,92.813,92.827,25700000.0
2006-06-21 06:17:00,92.808,92.833,92.808,92.831,194099999.0
2006-06-21 06:18:00,92.823,92.823,92.798,92.806,151699998.0
2006-06-21 06:19:00,92.824,92.838,92.803,92.838,148599997.0
2006-06-21 06:20:00,92.834,92.846,92.834,92.846,70799998.0
2006-06-21 06:21:00,92.835,92.848,92.826,92.847,270600001.0
2006-06-21 06:22:00,92.835,92.854,92.832,92.837,138500000.0
2006-06-21 06:23:00,92.849,92.854,92.836,92.84,17600000.0
2006-06-21 06:24:00,92.86,92.87,92.848,92.848,71499999.0
2006-06-21 06:25:00,92.865,92.87,92.841,92.853,208600000.0
2006-06-21 06:26:00,92.869,92.888,92.869,92.888,22000000.0
2006-06-21 06:27:00,92.885,92.894,92.87,92.876,256000000.0
2006-06-21 06:28:00,92.872,92.872,92.832,92.832,135099999.0
2006-06-21 06:29:00,92.848,92.87,92.841,92.859,317300000.0
2006-06-21 06:30:00,92.855,92.867,92.839,92.853,133900001.0
2006-06-21 06:31:00,92.863,92.868,92.841,92.867,211799999.0
2006-06-21 06:32:00,92.877,92.878,92.853,92.853,192100001.0
2006-06-21 06:33:00,92.865,92.87,92.84,92.857,177599998.0
2006-06-21 06:34:00,92.853,92.875,92.849,92.851,305600006.0
2006-06-21 06:35:00,92.862,92.878,92.849,92.878,166299999.0
2006-06-21 06:36:00,92.861,92.879,92.849,92.86,232000001.0
2006-06-21 06:37:00,92.855,92.855,92.822,92.841,181600000.0
2006-06-21 06:38:00,92.836,92.853,92.824,92.847,61700002.0
2006-06-21 06:39:00,92.836,92.854,92.834,92.846,101499999.0
2006-06-21 06:40:00,92.841,92.859,92.83,92.846,256799997.0
2006-06-21 06:41:00,92.848,92.868,92.843,92.85,334999998.0
2006-06-21 06:42:00,92.846,92.85,92.82,92.82,272500001.0
2006-06-21 06:43:00,92.836,92.844,92.823,92.827,188099999.0
2006-06-21 06:44:00,92.848,92.866,92.837,92.856,240199996.0
2006-06-21 06:45:00,92.852,92.862,92.834,92.848,202700000.0
2006-06-21 06:46:00,92.85,92.863,92.842,92.855,237099999.0
2006-06-21 06:47:00,92.839,92.86,92.826,92.843,329099998.0
2006-06-21 06:48:00,92.847,92.856,92.834,92.839,201199999.0
2006-06-21 06:49:00,92.853,92.862,92.827,92.827,205899997.0
2006-06-21 06:50:00,92.855,92.855,92.832,92.839,85800000.0
2006-06-21 06:51:00,92.83,92.852,92.83,92.852,301100000.0
2006-06-21 06:52:00,92.844,92.85,92.818,92.824,201299998.0
2006-06-21 06:53:00,92.848,92.853,92.823,92.835,248499998.0
2006-06-21 06:54:00,92.842,92.859,92.81,92.835,287799997.0
2006-06-21 06:55:00,92.835,92.835,92.805,92.805,133199996.0
2006-06-21 06:56:00,92.807,92.828,92.798,92.818,192599997.0
2006-06-21 06:57:00,92.822,92.822,92.801,92.816,175899999.0
2006-06-21 06:58:00,92.805,92.832,92.795,92.832,265800005.0
2006-06-21 06:59:00,92.823,92.833,92.81,92.818,223799999.0
2006-06-21 07:00:00,92.825,92.825,92.8,92.8,159099999.0
2006-06-21 07:01:00,92.833,92.847,92.818,92.835,305599996.0
2006-06-21 07:02:00,92.83,92.848,92.824,92.845,310199997.0
2006-06-21 07:03:00,92.834,92.851,92.828,92.847,203900004.0
2006-06-21 07:04:00,92.829,92.849,92.825,92.834,257600005.0
2006-06-21 07:05:00,92.834,92.834,92.811,92.812,149899997.0
2006-06-21 07:06:00,92.821,92.821,92.804,92.804,56800000.0
2006-06-21 07:07:00,92.822,92.825,92.796,92.803,126899998.0
2006-06-21 07:08:00,92.803,92.814,92.788,92.793,95400000.0
2006-06-21 07:09:00,92.808,92.839,92.808,92.829,224100005.0
2006-06-21 07:10:00,92.817,92.817,92.795,92.795,159900002.0
2006-06-21 07:11:00,92.805,92.819,92.794,92.809,139300000.0
2006-06-21 07:12:00,92.803,92.831,92.802,92.822,274199998.0
2006-06-21 07:13:00,92.821,92.837,92.809,92.831,236800001.0
2006-06-21 07:14:00,92.822,92.826,92.802,92.802,309300003.0
2006-06-21 07:15:00,92.82,92.82,92.799,92.808,195400000.0
2006-06-21 07:16:00,92.81,92.826,92.791,92.813,260899999.0
2006-06-21 07:17:00,92.8,92.826,92.8,92.823,174100000.0
2006-06-21 07:18:00,92.806,92.821,92.804,92.819,30900000.0
2006-06-21 07:19:00,92.807,92.831,92.807,92.824,239899998.0
2006-06-21 07:20:00,92.828,92.834,92.815,92.819,241999998.0
2006-06-21 07:21:00,92.829,92.846,92.817,92.817,114699999.0
2006-06-21 07:22:00,92.813,92.831,92.807,92.824,70700001.0
2006-06-21 07:23:00,92.831,92.837,92.802,92.827,319999999.0
2006-06-21 07:24:00,92.827,92.834,92.814,92.822,137400000.0
2006-06-21 07:25:00,92.814,92.83,92.809,92.825,208999998.0
2006-06-21 07:26:00,92.815,92.834,92.8,92.831,206099999.0
2006-06-21 07:27:00,92.802,92.834,92.802,92.825,265200004.0
2006-06-21 07:28:00,92.825,92.832,92.808,92.815,146600000.0
2006-06-21 07:29:00,92.823,92.846,92.82,92.835,273499999.0
2006-06-21 07:30:00,92.826,92.838,92.814,92.827,60100000.0
2006-06-21 07:31:00,92.822,92.848,92.822,92.837,238100002.0
2006-06-21 07:32:00,92.826,92.841,92.818,92.823,339099998.0
2006-06-21 07:33:00,92.823,92.844,92.802,92.842,146200001.0
2006-06-21 07:34:00,92.81,92.843,92.81,92.835,88300000.0
2006-06-21 07:35:00,92.822,92.846,92.819,92.832,320799998.0
2006-06-21 07:36:00,92.822,92.833,92.804,92.831,144099998.0
2006-06-21 07:37:00,92.833,92.833,92.794,92.809,240499997.0
2006-06-21 07:38:00,92.793,92.821,92.793,92.821,146900002.0
2006-06-21 07:39:00,92.805,92.818,92.789,92.806,221400000.0
2006-06-21 07:40:00,92.798,92.798,92.783,92.787,23300000.0
2006-06-21 07:41:00,92.795,92.795,92.77,92.778,173100002.0
2006-06-21 07:42:00,92.767,92.795,92.767,92.789,215400000.0
2006-06-21 07:43:00,92.772,92.797,92.771,92.797,290400002.0
2006-06-21 07:44:00,92.8,92.809,92.785,92.809,259000000.0
2006-06-21 07:45:00,92.804,92.829,92.79,92.804,176099999.0
2006-06-21 07:46:00,92.802,92.822,92.79,92.803,238299997.0
2006-06-21 07:47:00,92.803,92.809,92.788,92.797,202900000.0
2006-06-21 07:48:00,92.811,92.824,92.801,92.816,137999998.0
2006-06-21 07:49:00,92.795,92.812,92.789,92.806,212100005.0
2006-06-21 07:50:00,92.807,92.813,92.79,92.797,307300000.0
2006-06-21 07:51:00,92.806,92.82,92.798,92.813,198300001.0
2006-06-21 07:52:00,92.805,92.822,92.789,92.799,226600000.0
2006-06-21 07:53:00,92.813,92.828,92.793,92.797,194099997.0
2006-06-21 07:54:00,92.799,92.822,92.797,92.797,236000001.0
2006-06-21 07:55:00,92.807,92.807,92.78,92.787,319800000.0
2006-06-21 07:56:00,92.795,92.811,92.795,92.811,59600001.0
2006-06-21 07:57:00,92.809,92.824,92.788,92.788,186499998.0
2006-06-21 07:58:00,92.793,92.81,92.774,92.79,192800000.0
2006-06-21 07:59:00,92.816,92.824,92.796,92.796,189499996.0
2006-06-21 08:00:00,92.796,92.8,92.779,92.779,196600002.0
2006-06-21 08:01:00,92.785,92.805,92.771,92.789,311599998.0
2006-06-21 08:02:00,92.8,92.8,92.78,92.78,189099996.0
2006-06-21 08:03:00,92.802,92.807,92.779,92.786,301600001.0
2006-06-21 08:04:00,92.815,92.83,92.8,92.807,204900002.0
2006-06-21 08:05:00,92.814,92.832,92.8,92.806,236899995.0
2006-06-21 08:06:00,92.82,92.839,92.816,92.828,182699998.0
2006-06-21 08:07:00,92.807,92.844,92.807,92.835,214000004.0
2006-06-21 08:08:00,92.826,92.854,92.826,92.845,249399996.0
2006-06-21 08:09:00,92.83,92.875,92.83,92.875,336700003.0
2006-06-21 08:10:00,92.865,92.865,92.85,92.85,7200000.0
2006-06-21 08:11:00,92.86,92.86,92.829,92.829,259600000.0
2006-06-21 08:12:00,92.837,92.861,92.833,92.861,167899999.0
2006-06-21 08:13:00,92.855,92.867,92.839,92.857,248700001.0
2006-06-21 08:14:00,92.867,92.867,92.842,92.842,309900000.0
2006-06-21 08:15:00,92.865,92.874,92.842,92.842,119000002.0
2006-06-21 08:16:00,92.858,92.88,92.847,92.872,179700000.0
2006-06-21 08:17:00,92.876,92.88,92.836,92.861,129000003.0
2006-06-21 08:18:00,92.847,92.875,92.837,92.848,146999999.0
2006-06-21 08:19:00,92.847,92.858,92.817,92.835,164399999.0
2006-06-21 08:20:00,92.815,92.831,92.793,92.816,153599998.0
2006-06-21 08:21:00,92.815,92.824,92.799,92.819,290800000.0
2006-06-21 08:22:00,92.816,92.829,92.794,92.794,169099999.0
2006-06-21 08:23:00,92.8,92.814,92.78,92.814,218899998.0
2006-06-21 08:24:00,92.812,92.819,92.784,92.784,241699999.0
2006-06-21 08:25:00,92.797,92.805,92.784,92.803,200800001.0
2006-06-21 08:26:00,92.778,92.797,92.767,92.781,213599999.0
2006-06-21 08:27:00,92.763,92.79,92.762,92.777,364299999.0
2006-06-21 08:28:00,92.751,92.786,92.751,92.786,265400003.0
2006-06-21 08:29:00,92.785,92.788,92.766,92.766,77300000.0
2006-06-21 08:30:00,92.776,92.776,92.742,92.753,289500000.0
2006-06-21 08:31:00,92.775,92.786,92.748,92.767,232600005.0
2006-06-21 08:32:00,92.759,92.777,92.759,92.777,56800001.0
2006-06-21 08:33:00,92.778,92.802,92.77,92.77,115700000.0
2006-06-21 08:34:00,92.8,92.813,92.786,92.79,203399997.0
2006-06-21 08:35:00,92.807,92.816,92.794,92.802,137400004.0
2006-06-21 08:36:00,92.805,92.81,92.787,92.79,280599999.0
2006-06-21 08:37:00,92.802,92.825,92.798,92.806,221700000.0
2006-06-21 08:38:00,92.816,92.828,92.807,92.815,98100001.0
2006-06-21 08:39:00,92.775,92.797,92.766,92.793,271000005.0
2006-06-21 08:40:00,92.785,92.785,92.759,92.764,267900000.0
2006-06-21 08:41:00,92.772,92.774,92.756,92.758,230099997.0
2006-06-21 08:42:00,92.759,92.776,92.742,92.776,196699998.0
2006-06-21 08:43:00,92.747,92.766,92.741,92.763,207400000.0
2006-06-21 08:44:00,92.769,92.777,92.742,92.742,223200003.0
2006-06-21 08:45:00,92.768,92.776,92.747,92.763,186999998.0
2006-06-21 08:46:00,92.774,92.774,92.75,92.75,134200000.0
2006-06-21 08:47:00,92.75,92.776,92.75,92.766,204900000.0
2006-06-21 08:48:00,92.758,92.783,92.757,92.774,254100003.0
2006-06-21 08:49:00,92.753,92.779,92.753,92.779,214300003.0
2006-06-21 08:50:00,92.747,92.784,92.747,92.77,124300002.0
2006-06-21 08:51:00,92.752,92.785,92.733,92.762,170399997.0
2006-06-21 08:52:00,92.778,92.778,92.75,92.753,227599999.0
2006-06-21 08:53:00,92.777,92.777,92.743,92.746,168599998.0
2006-06-21 08:54:00,92.748,92.771,92.744,92.747,248000000.0
2006-06-21 08:55:00,92.747,92.778,92.747,92.765,185600002.0
2006-06-21 08:56:00,92.763,92.763,92.715,92.715,248199999.0
2006-06-21 08:57:00,92.734,92.743,92.716,92.728,317600001.0
2006-06-21 08:58:00,92.723,92.736,92.704,92.717,296600006.0
2006-06-21 08:59:00,92.713,92.738,92.696,92.718,162299998.0
2006-06-21 09:00:00,92.748,92.748,92.72,92.734,251099997.0
2006-06-21 09:01:00,92.727,92.747,92.717,92.728,309599997.0
2006-06-21 09:02:00,92.735,92.748,92.724,92.748,156400001.0
2006-06-21 09:03:00,92.739,92.751,92.721,92.75,329999997.0
2006-06-21 09:04:00,92.734,92.76,92.734,92.747,207700002.0
2006-06-21 09:05:00,92.738,92.756,92.717,92.739,294699999.0
2006-06-21 09:06:00,92.734,92.747,92.71,92.728,285500001.0
2006-06-21 09:07:00,92.728,92.751,92.72,92.736,185899996.0
2006-06-21 09:08:00,92.704,92.752,92.704,92.748,286099998.0
2006-06-21 09:09:00,92.757,92.762,92.737,92.748,208399998.0
2006-06-21 09:10:00,92.75,92.762,92.736,92.747,108800000.0
2006-06-21 09:11:00,92.748,92.748,92.721,92.726,132400000.0
2006-06-21 09:12:00,92.721,92.753,92.714,92.753,278600000.0
2006-06-21 09:13:00,92.731,92.75,92.72,92.745,229499997.0
2006-06-21 09:14:00,92.728,92.751,92.714,92.73,207100000.0
2006-06-21 09:15:00,92.725,92.744,92.714,92.732,71500001.0
2006-06-21 09:16:00,92.716,92.738,92.712,92.722,206899998.0
2006-06-21 09:17:00,92.723,92.744,92.713,92.743,235900001.0
2006-06-21 09:18:00,92.727,92.751,92.727,92.733,27699999.0
2006-06-21 09:19:00,92.763,92.763,92.736,92.745,165000004.0
2006-06-21 09:20:00,92.767,92.767,92.731,92.74,360400001.0
2006-06-21 09:21:00,92.745,92.77,92.739,92.755,166600000.0
2006-06-21 09:22:00,92.76,92.774,92.744,92.759,315399999.0
2006-06-21 09:23:00,92.749,92.768,92.749,92.765,151999999.0
2006-06-21 09:24:00,92.779,92.779,92.756,92.759,69000000.0
2006-06-21 09:25:00,92.761,92.788,92.742,92.766,302300000.0
2006-06-21 09:26:00,92.759,92.784,92.757,92.767,229300001.0
2006-06-21 09:27:00,92.761,92.781,92.758,92.764,278200003.0
2006-06-21 09:28:00,92.788,92.804,92.777,92.782,262399999.0
2006-06-21 09:29:00,92.8,92.811,92.786,92.801,205200001.0
2006-06-21 09:30:00,92.79,92.803,92.777,92.798,121099997.0
2006-06-21 09:31:00,92.793,92.793,92.774,92.774,96900001.0
2006-06-21 09:32:00,92.78,92.78,92.753,92.757,219000002.0
2006-06-21 09:33:00,92.757,92.77,92.745,92.752,331900000.0
2006-06-21 09:34:00,92.754,92.754,92.726,92.726,249299998.0
2006-06-21 09:35:00,92.704,92.739,92.704,92.731,155799998.0
2006-06-21 09:36:00,92.74,92.74,92.718,92.72,227399997.0
2006-06-21 09:37:00,92.735,92.745,92.71,92.72,270900001.0
2006-06-21 09:38:00,92.735,92.747,92.716,92.736,254400000.0
2006-06-21 09:39:00,92.725,92.754,92.725,92.745,239200001.0
2006-06-21 09:40:00,92.737,92.751,92.73,92.751,255100001.0
2006-06-21 09:41:00,92.744,92.757,92.73,92.757,186200001.0
2006-06-21 09:42:00,92.767,92.772,92.735,92.762,146400002.0
2006-06-21 09:43:00,92.746,92.79,92.746,92.772,304300001.0
2006-06-21 09:44:00,92.784,92.794,92.764,92.766,172400001.0
2006-06-21 09:45:00,92.771,92.794,92.762,92.781,159700000.0
2006-06-21 09:46:00,92.788,92.793,92.772,92.787,135599999.0
2006-06-21 09:47:00,92.761,92.787,92.761,92.787,289399997.0
2006-06-21 09:48:00,92.77,92.793,92.769,92.788,256100001.0
2006-06-21 09:49:00,92.788,92.793,92.764,92.764,237100003.0
2006-06-21 09:50:00,92.756,92.782,92.753,92.775,375199998.0
2006-06-21 09:51:00,92.771,92.786,92.76,92.772,204399998.0
2006-06-21 09:52:00,92.771,92.791,92.754,92.76,192999996.0
2006-06-21 09:53:00,92.768,92.78,92.757,92.773,139600003.0
2006-06-21 09:54:00,92.766,92.778,92.758,92.769,125500001.0
2006-06-21 09:55:00,92.75,92.781,92.75,92.774,101500000.0
2006-06-21 09:56:00,92.764,92.793,92.764,92.79,315900000.0
2006-06-21 09:57:00,92.771,92.796,92.771,92.787,386400004.0
2006-06-21 09:58:00,92.783,92.786,92.757,92.762,211799998.0
2006-06-21 09:59:00,92.765,92.788,92.764,92.78,181499997.0
2006-06-21 10:00:00,92.758,92.785,92.758,92.777,206300001.0
2006-06-21 10:01:00,92.775,92.777,92.731,92.755,226899999.0
2006-06-21 10:02:00,92.772,92.778,92.754,92.773,240000003.0
2006-06-21 10:03:00,92.756,92.784,92.748,92.758,206300001.0
2006-06-21 10:04:00,92.761,92.767,92.738,92.75,176699999.0
2006-06-21 10:05:00,92.725,92.765,92.718,92.762,136100000.0
2006-06-21 10:06:00,92.741,92.765,92.741,92.76,174999999.0
2006-06-21 10:07:00,92.754,92.763,92.735,92.75,261300003.0
2006-06-21 10:08:00,92.748,92.755,92.726,92.733,216299997.0
2006-06-21 10:09:00,92.727,92.755,92.727,92.755,148700001.0
2006-06-21 10:10:00,92.747,92.75,92.725,92.74,138000000.0
2006-06-21 10:11:00,92.723,92.744,92.721,92.738,184300003.0
2006-06-21 10:12:00,92.738,92.749,92.723,92.723,117899999.0
2006-06-21 10:13:00,92.725,92.754,92.725,92.738,253400003.0
2006-06-21 10:14:00,92.741,92.751,92.73,92.73,252799999.0
2006-06-21 10:15:00,92.744,92.754,92.726,92.752,157599998.0
2006-06-21 10:16:00,92.737,92.752,92.72,92.737,196200000.0
2006-06-21 10:17:00,92.747,92.754,92.719,92.719,168900004.0
2006-06-21 10:18:00,92.723,92.743,92.714,92.727,129199999.0
2006-06-21 10:19:00,92.721,92.729,92.702,92.708,328100002.0
2006-06-21 10:20:00,92.732,92.737,92.702,92.714,369100000.0
2006-06-21 10:21:00,92.716,92.728,92.7,92.71,178699999.0
2006-06-21 10:22:00,92.716,92.735,92.71,92.728,220299999.0
2006-06-21 10:23:00,92.717,92.722,92.697,92.7,194400000.0
2006-06-21 10:24:00,92.707,92.737,92.703,92.737,134200000.0
2006-06-21 10:25:00,92.719,92.742,92.719,92.738,187300000.0
2006-06-21 10:26:00,92.732,92.747,92.715,92.732,230599998.0
2006-06-21 10:27:00,92.718,92.741,92.715,92.727,131399997.0
2006-06-21 10:28:00,92.702,92.732,92.702,92.732,139099997.0
2006-06-21 10:29:00,92.713,92.731,92.702,92.715,171500000.0
2006-06-21 10:30:00,92.71,92.71,92.678,92.678,126999999.0
2006-06-21 10:31:00,92.712,92.712,92.665,92.688,247699999.0
2006-06-21 10:32:00,92.719,92.719,92.689,92.708,114599999.0
2006-06-21 10:33:00,92.707,92.723,92.704,92.723,130099998.0
2006-06-21 10:34:00,92.708,92.726,92.704,92.723,228800001.0
2006-06-21 10:35:00,92.728,92.739,92.718,92.725,231400002.0
2006-06-21 10:36:00,92.738,92.756,92.726,92.734,260600000.0
2006-06-21 10:37:00,92.74,92.75,92.723,92.734,147299999.0
2006-06-21 10:38:00,92.724,92.743,92.718,92.718,194800000.0
2006-06-21 10:39:00,92.738,92.738,92.719,92.72,70500000.0
2006-06-21 10:40:00,92.728,92.74,92.707,92.722,194200002.0
2006-06-21 10:41:00,92.738,92.753,92.72,92.733,199900000.0
2006-06-21 10:42:00,92.745,92.761,92.724,92.743,220599999.0
2006-06-21 10:43:00,92.735,92.76,92.726,92.748,247600002.0
2006-06-21 10:44:00,92.729,92.744,92.694,92.713,230899999.0
2006-06-21 10:45:00,92.727,92.732,92.707,92.711,269200002.0
2006-06-21 10:46:00,92.712,92.712,92.685,92.696,159100002.0
2006-06-21 10:47:00,92.7,92.712,92.69,92.712,237199999.0
2006-06-21 10:48:00,92.709,92.722,92.693,92.707,219299999.0
2006-06-21 10:49:00,92.715,92.723,92.699,92.7,145199999.0
2006-06-21 10:50:00,92.723,92.723,92.7,92.717,189100001.0
2006-06-21 10:51:00,92.713,92.728,92.699,92.709,235699998.0
2006-06-21 10:52:00,92.694,92.723,92.694,92.715,105700000.0
2006-06-21 10:53:00,92.716,92.735,92.704,92.714,287900001.0
2006-06-21 10:54:00,92.737,92.754,92.701,92.736,210299997.0
2006-06-21 10:55:00,92.761,92.783,92.751,92.767,288400001.0
2006-06-21 10:56:00,92.77,92.78,92.743,92.765,284399999.0
2006-06-21 10:57:00,92.78,92.782,92.762,92.765,315200004.0
2006-06-21 10:58:00,92.768,92.779,92.742,92.758,243900001.0
2006-06-21 10:59:00,92.747,92.779,92.747,92.779,138099996.0
2006-06-21 11:00:00,92.786,92.792,92.758,92.758,181600004.0
2006-06-21 11:01:00,92.788,92.791,92.771,92.774,179700001.0
2006-06-21 11:02:00,92.762,92.782,92.746,92.773,192500002.0
2006-06-21 11:03:00,92.783,92.783,92.758,92.759,147500000.0
2006-06-21 11:04:00,92.775,92.787,92.764,92.783,153300000.0
2006-06-21 11:05:00,92.781,92.793,92.764,92.765,404099993.0
2006-06-21 11:06:00,92.779,92.786,92.754,92.761,191499997.0
2006-06-21 11:07:00,92.756,92.773,92.754,92.768,104000000.0
2006-06-21 11:08:00,92.76,92.777,92.74,92.77,240699997.0
2006-06-21 11:09:00,92.759,92.777,92.755,92.768,142500002.0
2006-06-21 11:10:00,92.767,92.78,92.75,92.75,178900003.0
2006-06-21 11:11:00,92.735,92.771,92.735,92.771,275799996.0
2006-06-21 11:12:00,92.784,92.792,92.76,92.781,204499999.0
2006-06-21 11:13:00,92.787,92.807,92.769,92.793,265699998.0
2006-06-21 11:14:00,92.793,92.806,92.778,92.795,331399997.0
2006-06-21 11:15:00,92.777,92.809,92.777,92.796,233800002.0
2006-06-21 11:16:00,92.794,92.813,92.784,92.805,218500000.0
2006-06-21 11:17:00,92.787,92.808,92.783,92.808,167799999.0
2006-06-21 11:18:00,92.806,92.827,92.795,92.795,436499998.0
2006-06-21 11:19:00,92.792,92.825,92.792,92.822,160499999.0
2006-06-21 11:20:00,92.81,92.838,92.804,92.838,260900000.0
2006-06-21 11:21:00,92.833,92.833,92.801,92.81,344499998.0
2006-06-21 11:22:00,92.829,92.847,92.816,92.833,182200001.0
2006-06-21 11:23:00,92.832,92.85,92.823,92.837,100000000.0
2006-06-21 11:24:00,92.827,92.848,92.823,92.828,272099999.0
2006-06-21 11:25:00,92.841,92.844,92.818,92.819,205600000.0
2006-06-21 11:26:00,92.834,92.852,92.818,92.838,193600000.0
2006-06-21 11:27:00,92.843,92.866,92.835,92.839,246100001.0
2006-06-21 11:28:00,92.853,92.859,92.827,92.837,277300000.0
2006-06-21 11:29:00,92.849,92.849,92.813,92.831,275000002.0
2006-06-21 11:30:00,92.83,92.85,92.826,92.85,249700005.0
2006-06-21 11:31:00,92.847,92.847,92.816,92.822,203500002.0
2006-06-21 11:32:00,92.846,92.848,92.824,92.832,153499998.0
2006-06-21 11:33:00,92.822,92.848,92.808,92.833,172300000.0
2006-06-21 11:34:00,92.84,92.855,92.821,92.835,372499997.0
2006-06-21 11:35:00,92.832,92.865,92.832,92.865,117199997.0
2006-06-21 11:36:00,92.84,92.864,92.836,92.855,209500003.0
2006-06-21 11:37:00,92.835,92.858,92.83,92.833,189200001.0
2006-06-21 11:38:00,92.833,92.853,92.832,92.846,272300001.0
2006-06-21 11:39:00,92.828,92.858,92.828,92.858,273599998.0
2006-06-21 11:40:00,92.846,92.859,92.826,92.852,285700000.0
2006-06-21 11:41:00,92.835,92.847,92.821,92.843,329099996.0
2006-06-21 11:42:00,92.848,92.851,92.824,92.824,126200001.0
2006-06-21 11:43:00,92.824,92.85,92.821,92.835,216900000.0
2006-06-21 11:44:00,92.836,92.847,92.82,92.834,276099995.0
2006-06-21 11:45:00,92.843,92.859,92.832,92.847,336999996.0
2006-06-21 11:46:00,92.827,92.849,92.825,92.849,164000000.0
2006-06-21 11:47:00,92.826,92.849,92.821,92.843,311700001.0
2006-06-21 11:48:00,92.831,92.838,92.811,92.814,158899999.0
2006-06-21 11:49:00,92.82,92.834,92.796,92.796,326000000.0
2006-06-21 11:50:00,92.8,92.836,92.8,92.836,258100000.0
2006-06-21 11:51:00,92.826,92.853,92.826,92.852,241100003.0
2006-06-21 11:52:00,92.858,92.858,92.833,92.841,296299998.0
2006-06-21 11:53:00,92.861,92.871,92.841,92.85,278799996.0
2006-06-21 11:54:00,92.865,92.889,92.855,92.86,138000000.0
2006-06-21 11:55:00,92.893,92.894,92.861,92.867,274700000.0
2006-06-21 11:56:00,92.881,92.891,92.86,92.877,165199997.0
2006-06-21 11:57:00,92.862,92.88,92.846,92.859,189499997.0
2006-06-21 11:58:00,92.84,92.867,92.84,92.863,177499998.0
2006-06-21 11:59:00,92.847,92.864,92.837,92.855,253699998.0
2006-06-21 12:00:00,92.84,92.87,92.834,92.87,394299996.0
2006-06-21 12:01:00,92.852,92.872,92.845,92.872,238499995.0
2006-06-21 12:02:00,92.872,92.878,92.833,92.865,188499996.0
2006-06-21 12:03:00,92.866,92.887,92.864,92.874,221500002.0
2006-06-21 12:04:00,92.857,92.884,92.857,92.882,133900001.0
2006-06-21 12:05:00,92.863,92.891,92.863,92.891,195100001.0
2006-06-21 12:06:00,92.885,92.898,92.864,92.883,220399996.0
2006-06-21 12:07:00,92.892,92.897,92.874,92.88,321899997.0
2006-06-21 12:08:00,92.893,92.896,92.875,92.877,250699998.0
2006-06-21 12:09:00,92.878,92.908,92.878,92.904,238599998.0
2006-06-21 12:10:00,92.887,92.915,92.881,92.892,232299997.0
2006-06-21 12:11:00,92.872,92.907,92.872,92.905,96800002.0
2006-06-21 12:12:00,92.9,92.915,92.875,92.875,337399999.0
2006-06-21 12:13:00,92.893,92.906,92.857,92.874,290999999.0
2006-06-21 12:14:00,92.887,92.915,92.882,92.898,344900004.0
2006-06-21 12:15:00,92.899,92.924,92.886,92.921,165900001.0
2006-06-21 12:16:00,92.916,92.923,92.897,92.897,126300001.0
2006-06-21 12:17:00,92.909,92.933,92.897,92.906,231099997.0
2006-06-21 12:18:00,92.92,92.943,92.916,92.932,219299996.0
2006-06-21 12:19:00,92.941,92.968,92.932,92.95,290500003.0
2006-06-21 12:20:00,92.957,92.972,92.956,92.971,251599999.0
2006-06-21 12:21:00,92.952,92.973,92.946,92.964,256900001.0
2006-06-21 12:22:00,92.95,92.976,92.944,92.973,253999998.0
2006-06-21 12:23:00,92.975,92.976,92.943,92.964,269500005.0
2006-06-21 12:24:00,92.965,92.98,92.954,92.967,256799996.0
2006-06-21 12:25:00,92.968,92.982,92.948,92.982,129100001.0
2006-06-21 12:26:00,92.978,92.981,92.958,92.973,208699994.0
2006-06-21 12:27:00,92.952,92.971,92.948,92.965,199700000.0
2006-06-21 12:28:00,92.945,92.965,92.942,92.963,308799997.0
2006-06-21 12:29:00,92.964,92.98,92.954,92.98,349399999.0
2006-06-21 12:30:00,92.975,92.993,92.958,92.965,268099997.0
2006-06-21 12:31:00,92.986,93.007,92.97,92.984,194200001.0
2006-06-21 12:32:00,92.983,93.0,92.964,92.981,249299995.0
2006-06-21 12:33:00,92.974,92.979,92.956,92.956,126300000.0
2006-06-21 12:34:00,92.942,92.966,92.938,92.954,141899998.0
2006-06-21 12:35:00,92.955,92.956,92.939,92.944,223499999.0
2006-06-21 12:36:00,92.949,92.958,92.932,92.958,185100001.0
2006-06-21 12:37:00,92.937,92.954,92.937,92.954,60000000.0
2006-06-21 12:38:00,92.952,92.956,92.934,92.935,235500002.0
2006-06-21 12:39:00,92.933,92.937,92.908,92.924,144200004.0
2006-06-21 12:40:00,92.941,92.941,92.927,92.927,86300000.0
2006-06-21 12:41:00,92.908,92.935,92.907,92.935,117299999.0
2006-06-21 12:42:00,92.923,92.93,92.899,92.909,310300000.0
2006-06-21 12:43:00,92.933,92.938,92.914,92.914,252399999.0
2006-06-21 12:44:00,92.911,92.937,92.91,92.932,202500000.0
2006-06-21 12:45:00,92.92,92.942,92.902,92.918,241200003.0
2006-06-21 12:46:00,92.93,92.938,92.91,92.913,257099998.0
2006-06-21 12:47:00,92.925,92.939,92.911,92.917,228400000.0
2006-06-21 12:48:00,92.925,92.945,92.92,92.937,295299998.0
2006-06-21 12:49:00,92.928,92.94,92.922,92.935,73600000.0
2006-06-21 12:50:00,92.942,92.942,92.913,92.922,210999999.0
2006-06-21 12:51:00,92.918,92.938,92.911,92.938,306199998.0
2006-06-21 12:52:00,92.933,92.941,92.918,92.925,244300000.0
2006-06-21 12:53:00,92.93,92.946,92.881,92.881,148500000.0
2006-06-21 12:54:00,92.941,92.941,92.908,92.916,134799999.0
2006-06-21 12:55:00,92.925,92.94,92.902,92.93,148399998.0
2006-06-21 12:56:00,92.894,92.933,92.894,92.932,160800000.0
2006-06-21 12:57:00,92.916,92.931,92.916,92.931,45500001.0
2006-06-21 12:58:00,92.92,92.938,92.919,92.938,227000001.0
2006-06-21 12:59:00,92.942,92.942,92.899,92.899,286100001.0
2006-06-21 13:00:00,92.937,92.956,92.917,92.926,251100000.0
2006-06-21 13:01:00,92.917,92.937,92.913,92.916,110699999.0
2006-06-21 13:02:00,92.925,92.934,92.906,92.906,242299996.0
2006-06-21 13:03:00,92.917,92.921,92.893,92.907,214299999.0
2006-06-21 13:04:00,92.91,92.922,92.896,92.905,262500003.0
2006-06-21 13:05:00,92.922,92.929,92.906,92.918,378000003.0
2006-06-21 13:06:00,92.896,92.924,92.893,92.901,318700000.0
2006-06-21 13:07:00,92.912,92.925,92.888,92.888,226900003.0
2006-06-21 13:08:00,92.917,92.919,92.896,92.919,273400000.0
2006-06-21 13:09:00,92.901,92.935,92.901,92.927,301799998.0
2006-06-21 13:10:00,92.926,92.933,92.905,92.905,199300002.0
2006-06-21 13:11:00,92.915,92.93,92.907,92.911,152799999.0
2006-06-21 13:12:00,92.934,92.939,92.91,92.926,363700003.0
2006-06-21 13:13:00,92.918,92.943,92.918,92.936,145499999.0
2006-06-21 13:14:00,92.924,92.957,92.923,92.935,218300001.0
2006-06-21 13:15:00,92.922,92.953,92.917,92.939,185199999.0
2006-06-21 13:16:00,92.947,92.948,92.924,92.943,167499999.0
2006-06-21 13:17:00,92.949,92.957,92.902,92.937,196399998.0
2006-06-21 13:18:00,92.94,92.957,92.937,92.951,193099999.0
2006-06-21 13:19:00,92.929,92.953,92.929,92.943,289800001.0
2006-06-21 13:20:00,92.926,92.948,92.924,92.935,230699997.0
2006-06-21 13:21:00,92.948,92.954,92.925,92.925,251599998.0
2006-06-21 13:22:00,92.925,92.956,92.925,92.945,336200000.0
2006-06-21 13:23:00,92.946,92.957,92.933,92.944,179799998.0
2006-06-21 13:24:00,92.956,92.956,92.936,92.955,171200001.0
2006-06-21 13:25:00,92.935,92.952,92.924,92.945,241100002.0
2006-06-21 13:26:00,92.937,92.952,92.924,92.95,256100001.0
2006-06-21 13:27:00,92.931,92.95,92.919,92.94,243200003.0
2006-06-21 13:28:00,92.944,92.968,92.926,92.948,178400000.0
2006-06-21 13:29:00,92.914,92.96,92.902,92.955,185499998.0
2006-06-21 13:30:00,92.933,92.947,92.898,92.922,194099997.0
2006-06-21 13:31:00,92.928,92.944,92.924,92.943,305899995.0
2006-06-21 13:32:00,92.933,92.948,92.916,92.933,238499996.0
2006-06-21 13:33:00,92.932,92.953,92.928,92.943,156199999.0
2006-06-21 13:34:00,92.922,92.94,92.91,92.92,157400004.0
2006-06-21 13:35:00,92.912,92.912,92.884,92.903,234500000.0
2006-06-21 13:36:00,92.902,92.908,92.887,92.889,89300000.0
2006-06-21 13:37:00,92.894,92.907,92.878,92.902,204799999.0
2006-06-21 13:38:00,92.896,92.912,92.88,92.9,199600000.0
2006-06-21 13:39:00,92.912,92.918,92.888,92.905,218199997.0
2006-06-21 13:40:00,92.902,92.916,92.881,92.896,177700001.0
2006-06-21 13:41:00,92.897,92.904,92.879,92.882,253799999.0
2006-06-21 13:42:00,92.892,92.892,92.864,92.875,236099999.0
2006-06-21 13:43:00,92.903,92.907,92.885,92.885,219299999.0
2006-06-21 13:44:00,92.9,92.9,92.88,92.88,170299996.0
2006-06-21 13:45:00,92.898,92.908,92.879,92.879,205400000.0
2006-06-21 13:46:00,92.904,92.918,92.886,92.898,136800000.0
2006-06-21 13:47:00,92.908,92.92,92.885,92.9,361200002.0
2006-06-21 13:48:00,92.889,92.902,92.874,92.874,138800000.0
2006-06-21 13:49:00,92.892,92.901,92.875,92.875,301699998.0
2006-06-21 13:50:00,92.872,92.892,92.856,92.888,229699999.0
2006-06-21 13:51:00,92.883,92.888,92.868,92.881,108400000.0
2006-06-21 13:52:00,92.855,92.891,92.855,92.891,169300001.0
2006-06-21 13:53:00,92.873,92.904,92.873,92.899,242900002.0
2006-06-21 13:54:00,92.881,92.9,92.876,92.894,292999999.0
2006-06-21 13:55:00,92.887,92.897,92.869,92.875,261399997.0
2006-06-21 13:56:00,92.888,92.905,92.886,92.902,211199996.0
2006-06-21 13:57:00,92.898,92.904,92.876,92.887,226800001.0
2006-06-21 13:58:00,92.905,92.915,92.887,92.887,200199997.0
2006-06-21 13:59:00,92.91,92.91,92.89,92.89,205499995.0
2006-06-21 14:00:00,92.9,92.917,92.888,92.912,257600001.0
2006-06-21 14:01:00,92.912,92.945,92.912,92.945,164200000.0
2006-06-21 14:02:00,92.947,92.961,92.928,92.928,277099996.0
2006-06-21 14:03:00,92.937,92.962,92.937,92.96,193200001.0
2006-06-21 14:04:00,92.968,92.978,92.94,92.94,392199997.0
2006-06-21 14:05:00,92.949,92.967,92.945,92.966,144299998.0
2006-06-21 14:06:00,92.968,92.972,92.95,92.956,167899996.0
2006-06-21 14:07:00,92.946,92.969,92.943,92.969,243400003.0
2006-06-21 14:08:00,92.975,92.991,92.955,92.98,275799998.0
2006-06-21 14:09:00,92.983,92.989,92.968,92.971,331899997.0
2006-06-21 14:10:00,92.966,92.993,92.953,92.993,171199999.0
2006-06-21 14:11:00,92.974,92.998,92.974,92.996,165400001.0
2006-06-21 14:12:00,92.992,92.992,92.954,92.954,161700004.0
2006-06-21 14:13:00,92.966,92.967,92.936,92.943,185599998.0
2006-06-21 14:14:00,92.963,92.963,92.941,92.941,45399999.0
2006-06-21 14:15:00,92.946,92.965,92.929,92.951,245499997.0
2006-06-21 14:16:00,92.945,92.97,92.944,92.97,152100000.0
2006-06-21 14:17:00,92.976,93.014,92.976,93.011,113099997.0
2006-06-21 14:18:00,93.012,93.042,92.998,93.033,187799997.0
2006-06-21 14:19:00,93.041,93.059,93.017,93.035,158200000.0
2006-06-21 14:20:00,93.046,93.064,93.031,93.05,270100002.0
2006-06-21 14:21:00,93.058,93.063,93.035,93.048,242899998.0
2006-06-21 14:22:00,93.028,93.062,93.028,93.049,250900002.0
2006-06-21 14:23:00,93.038,93.072,93.029,93.072,145299998.0
2006-06-21 14:24:00,93.083,93.111,93.054,93.091,262199998.0
2006-06-21 14:25:00,93.085,93.111,93.085,93.102,134200001.0
2006-06-21 14:26:00,93.096,93.106,93.075,93.075,246899997.0
2006-06-21 14:27:00,93.078,93.078,93.062,93.066,108599999.0
2006-06-21 14:28:00,93.039,93.06,93.024,93.042,339400000.0
2006-06-21 14:29:00,93.038,93.061,93.032,93.06,251599999.0
2006-06-21 14:30:00,93.068,93.077,93.039,93.065,192999995.0
2006-06-21 14:31:00,93.075,93.088,93.018,93.075,503300005.0
2006-06-21 14:32:00,93.069,93.105,93.069,93.094,268699996.0
2006-06-21 14:33:00,93.086,93.106,93.081,93.096,406299996.0
2006-06-21 14:34:00,93.092,93.104,93.066,93.067,151200001.0
2006-06-21 14:35:00,93.091,93.111,93.078,93.093,252399999.0
2006-06-21 14:36:00,93.075,93.102,93.06,93.078,272700000.0
2006-06-21 14:37:00,93.075,93.075,93.045,93.05,212500001.0
2006-06-21 14:38:00,93.063,93.085,93.055,93.055,87999999.0
2006-06-21 14:39:00,93.086,93.099,93.075,93.082,186900000.0
2006-06-21 14:40:00,93.106,93.106,93.087,93.087,38300000.0
2006-06-21 14:41:00,93.075,93.095,93.07,93.076,194800001.0
2006-06-21 14:42:00,93.065,93.092,93.062,93.072,366400002.0
2006-06-21 14:43:00,93.072,93.088,93.053,93.088,100300000.0
2006-06-21 14:44:00,93.078,93.083,93.056,93.071,195300000.0
2006-06-21 14:45:00,93.06,93.069,93.045,93.059,307999998.0
2006-06-21 14:46:00,93.054,93.068,93.036,93.055,198999997.0
2006-06-21 14:47:00,93.051,93.071,93.029,93.071,223400001.0
2006-06-21 14:48:00,93.082,93.082,93.058,93.068,305099996.0
2006-06-21 14:49:00,93.072,93.08,93.049,93.049,213899999.0
2006-06-21 14:50:00,93.059,93.083,93.055,93.081,314500001.0
2006-06-21 14:51:00,93.082,93.092,93.055,93.071,324499998.0
2006-06-21 14:52:00,93.061,93.083,93.056,93.064,254899998.0
2006-06-21 14:53:00,93.053,93.075,93.053,93.068,215999999.0
2006-06-21 14:54:00,93.05,93.071,93.038,93.05,311600005.0
2006-06-21 14:55:00,93.058,93.075,93.051,93.072,313700001.0
2006-06-21 14:56:00,93.082,93.085,93.057,93.057,264099998.0
2006-06-21 14:57:00,93.063,93.069,93.033,93.034,294399998.0
2006-06-21 14:58:00,93.061,93.073,93.049,93.054,129500000.0
2006-06-21 14:59:00,93.063,93.077,93.021,93.053,299600000.0
2006-06-21 15:00:00,93.073,93.082,93.053,93.064,250299995.0
2006-06-21 15:01:00,93.078,93.084,93.055,93.07,150999998.0
2006-06-21 15:02:00,93.085,93.092,93.061,93.079,229600000.0
2006-06-21 15:03:00,93.067,93.092,93.061,93.079,306199998.0
2006-06-21 15:04:00,93.078,93.094,93.065,93.073,265900002.0
2006-06-21 15:05:00,93.067,93.086,93.058,93.086,337099999.0
2006-06-21 15:06:00,93.082,93.094,93.069,93.088,152400000.0
2006-06-21 15:07:00,93.067,93.098,93.067,93.08,136699999.0
2006-06-21 15:08:00,93.088,93.116,93.087,93.098,161800000.0
2006-06-21 15:09:00,93.088,93.105,93.083,93.087,141699999.0
2006-06-21 15:10:00,93.076,93.105,93.069,93.105,155099999.0
2006-06-21 15:11:00,93.095,93.095,93.076,93.076,194099995.0
2006-06-21 15:12:00,93.091,93.091,93.058,93.066,251100004.0
2006-06-21 15:13:00,93.062,93.082,93.058,93.073,182400002.0
2006-06-21 15:14:00,93.068,93.084,93.056,93.081,269399999.0
2006-06-21 15:15:00,93.073,93.098,93.069,93.097,322499999.0
2006-06-21 15:16:00,93.068,93.102,93.067,93.079,351600001.0
2006-06-21 15:17:00,93.09,93.099,93.074,93.082,343799995.0
2006-06-21 15:18:00,93.087,93.09,93.059,93.082,202599998.0
2006-06-21 15:19:00,93.097,93.097,93.039,93.039,285699997.0
2006-06-21 15:20:00,93.055,93.079,93.047,93.078,274599994.0
2006-06-21 15:21:00,93.08,93.08,93.055,93.065,167600001.0
2006-06-21 15:22:00,93.065,93.078,93.008,93.059,189799999.0
2006-06-21 15:23:00,93.067,93.081,93.055,93.068,282900003.0
2006-06-21 15:24:00,93.063,93.078,93.055,93.068,353900000.0
2006-06-21 15:25:00,93.07,93.071,93.048,93.05,138599999.0
2006-06-21 15:26:00,93.051,93.071,93.046,93.059,236899998.0
2006-06-21 15:27:00,93.057,93.064,93.022,93.032,352499999.0
2006-06-21 15:28:00,93.038,93.038,93.012,93.012,183599998.0
2006-06-21 15:29:00,92.992,93.014,92.988,93.003,184699996.0
2006-06-21 15:30:00,93.013,93.013,92.98,92.98,220700001.0
2006-06-21 15:31:00,92.992,92.998,92.976,92.979,195199996.0
2006-06-21 15:32:00,92.963,92.992,92.963,92.972,180100002.0
2006-06-21 15:33:00,93.005,93.011,92.996,92.996,113100003.0
2006-06-21 15:34:00,93.02,93.02,92.988,92.999,314799998.0
2006-06-21 15:35:00,93.024,93.037,93.006,93.006,177199996.0
2006-06-21 15:36:00,93.012,93.031,93.01,93.025,235399996.0
2006-06-21 15:37:00,93.026,93.043,93.012,93.021,201900005.0
2006-06-21 15:38:00,93.018,93.051,93.018,93.046,224499996.0
2006-06-21 15:39:00,93.048,93.048,93.028,93.028,185899994.0
2006-06-21 15:40:00,93.049,93.06,93.038,93.044,215300003.0
2006-06-21 15:41:00,93.039,93.058,93.031,93.045,116300002.0
2006-06-21 15:42:00,93.042,93.065,93.032,93.038,245100001.0
2006-06-21 15:43:00,93.039,93.063,93.038,93.047,341100000.0
2006-06-21 15:44:00,93.03,93.057,93.02,93.057,181900001.0
2006-06-21 15:45:00,93.044,93.064,93.039,93.053,219099999.0
2006-06-21 15:46:00,93.048,93.062,93.04,93.057,193299999.0
2006-06-21 15:47:00,93.052,93.075,93.04,93.049,167600003.0
2006-06-21 15:48:00,93.064,93.068,93.042,93.042,253799998.0
2006-06-21 15:49:00,93.036,93.057,93.036,93.054,179900001.0
2006-06-21 15:50:00,93.045,93.056,93.025,93.025,258499997.0
2006-06-21 15:51:00,93.02,93.033,92.994,93.014,182299999.0
2006-06-21 15:52:00,93.028,93.028,92.995,93.0,334299999.0
2006-06-21 15:53:00,93.029,93.035,93.005,93.018,234500003.0
2006-06-21 15:54:00,93.021,93.025,92.979,93.009,154300000.0
2006-06-21 15:55:00,93.025,93.038,93.016,93.032,115100002.0
2006-06-21 15:56:00,93.018,93.043,93.013,93.028,278900000.0
2006-06-21 15:57:00,93.01,93.021,92.994,93.002,299200001.0
2006-06-21 15:58:00,92.988,93.02,92.988,92.996,231299997.0
2006-06-21 15:59:00,93.006,93.025,92.985,93.014,175099996.0
2006-06-21 16:00:00,93.002,93.026,92.985,93.01,185000001.0
2006-06-21 16:01:00,93.019,93.019,92.992,92.993,120600000.0
2006-06-21 16:02:00,93.016,93.022,92.998,93.0,333799999.0
2006-06-21 16:03:00,93.001,93.026,92.997,93.014,305499998.0
2006-06-21 16:04:00,93.014,93.035,93.004,93.022,366699998.0
2006-06-21 16:05:00,93.007,93.029,93.004,93.029,229200002.0
2006-06-21 16:06:00,93.025,93.025,92.996,93.006,259899995.0
2006-06-21 16:07:00,92.995,93.011,92.986,92.997,194600000.0
2006-06-21 16:08:00,93.003,93.005,92.986,92.99,132900000.0
2006-06-21 16:09:00,92.981,93.0,92.979,92.994,164000001.0
2006-06-21 16:10:00,93.003,93.017,92.988,92.99,436199996.0
2006-06-21 16:11:00,92.979,93.0,92.979,92.984,238499999.0
2006-06-21 16:12:00,92.994,93.004,92.985,92.99,280500000.0
2006-06-21 16:13:00,92.973,92.99,92.934,92.965,195199998.0
2006-06-21 16:14:00,92.975,92.984,92.948,92.971,213500003.0
2006-06-21 16:15:00,92.978,92.993,92.965,92.987,249700000.0
2006-06-21 16:16:00,92.974,92.989,92.947,92.966,334900002.0
2006-06-21 16:17:00,92.948,92.978,92.931,92.962,251899999.0
2006-06-21 16:18:00,92.974,92.986,92.961,92.974,180699998.0
2006-06-21 16:19:00,92.993,92.995,92.962,92.962,128799997.0
2006-06-21 16:20:00,92.982,92.982,92.954,92.968,262900002.0
2006-06-21 16:21:00,92.98,92.988,92.967,92.972,261999999.0
2006-06-21 16:22:00,92.976,92.982,92.956,92.969,250900001.0
2006-06-21 16:23:00,92.965,92.994,92.965,92.986,226300000.0
2006-06-21 16:24:00,92.975,92.988,92.966,92.978,243000001.0
2006-06-21 16:25:00,92.974,92.99,92.958,92.969,153100000.0
2006-06-21 16:26:00,92.965,92.978,92.944,92.963,170100001.0
2006-06-21 16:27:00,92.967,92.99,92.96,92.985,190999999.0
2006-06-21 16:28:00,92.98,93.016,92.98,93.015,120399999.0
2006-06-21 16:29:00,92.992,93.032,92.992,93.019,255900002.0
2006-06-21 16:30:00,93.024,93.029,92.999,93.01,352699997.0
2006-06-21 16:31:00,93.009,93.036,93.007,93.036,308899996.0
2006-06-21 16:32:00,93.011,93.027,92.995,93.004,120900001.0
2006-06-21 16:33:00,93.022,93.033,93.01,93.011,250100001.0
2006-06-21 16:34:00,92.994,93.017,92.992,92.999,281799999.0
2006-06-21 16:35:00,93.025,93.033,93.01,93.017,161199997.0
2006-06-21 16:36:00,93.042,93.045,93.015,93.02,314199999.0
2006-06-21 16:37:00,93.016,93.037,93.002,93.02,324899999.0
2006-06-21 16:38:00,93.003,93.023,93.002,93.016,225400000.0
2006-06-21 16:39:00,93.015,93.02,93.0,93.008,115200001.0
2006-06-21 16:40:00,93.022,93.022,92.994,92.994,218499999.0
2006-06-21 16:41:00,92.991,93.005,92.971,92.99,146200004.0
2006-06-21 16:42:00,92.972,93.003,92.972,92.993,318200006.0
2006-06-21 16:43:00,92.988,92.999,92.968,92.973,284199998.0
2006-06-21 16:44:00,92.987,93.004,92.984,92.997,169100000.0
2006-06-21 16:45:00,92.993,92.993,92.973,92.973,348400004.0
2006-06-21 16:46:00,92.978,92.992,92.961,92.98,92700001.0
2006-06-21 16:47:00,92.99,92.997,92.969,92.969,144799999.0
2006-06-21 16:48:00,92.978,92.993,92.964,92.969,290200001.0
2006-06-21 16:49:00,92.98,92.993,92.961,92.973,233000001.0
2006-06-21 16:50:00,93.005,93.005,92.982,92.994,215499998.0
2006-06-21 16:51:00,92.978,93.003,92.978,93.003,120499997.0
2006-06-21 16:52:00,92.992,93.008,92.958,92.974,374700000.0
2006-06-21 16:53:00,93.003,93.006,92.973,92.973,212699999.0
2006-06-21 16:54:00,92.987,92.995,92.967,92.978,142200001.0
2006-06-21 16:55:00,92.983,93.004,92.976,92.996,288800003.0
2006-06-21 16:56:00,93.003,93.017,92.996,92.999,184299998.0
2006-06-21 16:57:00,93.008,93.025,92.999,93.013,202500000.0
2006-06-21 16:58:00,93.01,93.025,92.997,93.011,169099998.0
2006-06-21 16:59:00,92.997,93.045,92.997,93.04,110999999.0
2006-06-21 17:00:00,93.046,93.058,93.023,93.038,217600000.0
2006-06-21 17:01:00,93.043,93.048,93.013,93.026,200099998.0
2006-06-21 17:02:00,93.025,93.037,93.014,93.037,203400000.0
2006-06-21 17:03:00,93.04,93.047,93.017,93.017,130099998.0
2006-06-21 17:04:00,93.026,93.039,93.019,93.034,132400001.0
2006-06-21 17:05:00,93.022,93.035,93.0,93.023,277800001.0
2006-06-21 17:06:00,93.021,93.028,92.995,93.008,225800000.0
2006-06-21 17:07:00,93.017,93.026,93.005,93.005,216599997.0
2006-06-21 17:08:00,93.006,93.006,92.976,92.988,214000001.0
2006-06-21 17:09:00,92.971,92.994,92.963,92.994,213399999.0
2006-06-21 17:10:00,92.971,92.989,92.968,92.988,283700001.0
2006-06-21 17:11:00,92.975,92.988,92.96,92.983,230199999.0
2006-06-21 17:12:00,92.961,92.977,92.959,92.973,37500000.0
2006-06-21 17:13:00,92.97,92.976,92.938,92.961,170799996.0
2006-06-21 17:14:00,92.958,92.985,92.951,92.985,275900004.0
2006-06-21 17:15:00,92.98,92.994,92.968,92.97,203999998.0
2006-06-21 17:16:00,92.98,92.987,92.958,92.974,146899997.0
2006-06-21 17:17:00,92.966,92.983,92.954,92.972,238799998.0
2006-06-21 17:18:00,92.967,92.969,92.946,92.952,133699999.0
2006-06-21 17:19:00,92.954,92.971,92.945,92.965,302799997.0
2006-06-21 17:20:00,92.964,92.971,92.947,92.957,174900000.0
2006-06-21 17:21:00,92.974,92.979,92.952,92.952,149900002.0
2006-06-21 17:22:00,92.981,92.985,92.959,92.959,210499998.0
2006-06-21 17:23:00,92.961,92.982,92.944,92.972,221099999.0
2006-06-21 17:24:00,92.977,92.984,92.958,92.978,261900000.0
2006-06-21 17:25:00,92.965,92.99,92.965,92.98,143199997.0
2006-06-21 17:26:00,92.985,92.998,92.974,92.974,251700003.0
2006-06-21 17:27:00,92.983,92.989,92.959,92.959,122899998.0
2006-06-21 17:28:00,92.982,92.987,92.967,92.968,165600000.0
2006-06-21 17:29:00,92.981,92.991,92.96,92.969,232099999.0
2006-06-21 17:30:00,92.971,92.996,92.971,92.986,128399999.0
2006-06-21 17:31:00,92.987,93.009,92.973,92.98,232999998.0
2006-06-21 17:32:00,92.994,93.002,92.974,92.989,364200002.0
2006-06-21 17:33:00,92.985,93.001,92.974,92.991,222400003.0
2006-06-21 17:34:00,92.996,92.998,92.977,92.981,210099996.0
2006-06-21 17:35:00,92.988,93.0,92.979,92.995,153700000.0
2006-06-21 17:36:00,92.991,93.007,92.984,92.984,180699999.0
2006-06-21 17:37:00,92.978,92.994,92.964,92.986,197800001.0
2006-06-21 17:38:00,92.981,92.995,92.964,92.988,262900003.0
2006-06-21 17:39:00,92.974,92.987,92.97,92.985,54800000.0
2006-06-21 17:40:00,92.98,92.99,92.959,92.977,188100000.0
2006-06-21 17:41:00,92.972,92.994,92.969,92.969,261499995.0
2006-06-21 17:42:00,92.982,92.995,92.971,92.973,201199999.0
2006-06-21 17:43:00,92.959,92.99,92.959,92.99,286099997.0
2006-06-21 17:44:00,92.988,93.007,92.976,92.994,295099998.0
2006-06-21 17:45:00,92.993,93.005,92.973,92.987,180100001.0
2006-06-21 17:46:00,92.976,92.997,92.976,92.996,159600000.0
2006-06-21 17:47:00,93.006,93.015,92.988,93.015,259800001.0
2006-06-21 17:48:00,93.011,93.021,92.999,93.009,39100000.0
2006-06-21 17:49:00,92.987,93.034,92.987,93.018,193999998.0
2006-06-21 17:50:00,93.01,93.035,93.004,93.023,225600001.0
2006-06-21 17:51:00,93.016,93.018,92.994,92.998,186200002.0
2006-06-21 17:52:00,92.994,93.026,92.994,93.026,268300000.0
2006-06-21 17:53:00,93.018,93.052,93.018,93.051,119699997.0
2006-06-21 17:54:00,93.045,93.045,93.013,93.026,201400001.0
2006-06-21 17:55:00,93.044,93.064,93.036,93.042,250400000.0
2006-06-21 17:56:00,93.067,93.081,93.055,93.055,150200001.0
2006-06-21 17:57:00,93.065,93.094,93.053,93.067,350500000.0
2006-06-21 17:58:00,93.05,93.073,93.042,93.043,212000000.0
2006-06-21 17:59:00,93.041,93.06,93.039,93.057,137200000.0
2006-06-21 18:00:00,93.038,93.065,93.03,93.054,185300000.0
2006-06-21 18:01:00,93.053,93.077,93.035,93.047,2113499987.0
2006-06-21 18:02:00,93.08,93.08,93.07,93.07,1780299980.0
2006-06-21 18:03:00,93.08,93.09,93.08,93.09,1780299980.0
2006-06-21 18:04:00,93.08,93.08,93.06,93.06,1780299980.0
2006-06-21 18:05:00,93.05,93.05,93.04,93.04,1780299980.0
2006-06-21 18:06:00,93.05,93.05,93.04,93.05,1780299980.0
2006-06-21 18:07:00,93.04,93.05,93.04,93.04,1780299980.0
2006-06-21 18:08:00,93.05,93.05,93.05,93.05,1780299980.0
2006-06-21 18:09:00,93.06,93.06,93.06,93.06,1780299980.0
2006-06-21 18:10:00,93.049,93.064,93.023,93.048,1780299980.0
2006-06-21 18:11:00,93.019,93.059,93.019,93.033,1019700002.0
2006-06-21 18:12:00,93.045,93.07,93.029,93.039,1225899999.0
2006-06-21 18:13:00,93.037,93.069,93.03,93.055,2082800000.0
2006-06-21 18:14:00,93.08,93.09,93.07,93.07,1154000002.0
2006-06-21 18:16:00,93.06,93.07,93.06,93.06,1154000002.0
2006-06-21 18:17:00,93.017,93.047,93.009,93.025,1154000002.0
2006-06-21 18:18:00,93.026,93.053,93.011,93.028,1257300007.0
2006-06-21 18:19:00,93.04,93.04,93.04,93.04,1676099986.0
2006-06-21 18:20:00,93.023,93.045,93.01,93.033,1676099986.0
2006-06-21 18:21:00,93.035,93.046,93.017,93.033,1703799993.0
2006-06-21 18:22:00,93.041,93.062,93.034,93.048,1490999994.0
2006-06-21 18:23:00,93.04,93.05,93.04,93.04,1907499986.0
2006-06-21 18:24:00,93.015,93.028,92.992,92.999,1907499986.0
2006-06-21 18:25:00,93.03,93.04,93.03,93.04,1527599993.0
2006-06-21 18:26:00,93.05,93.05,93.04,93.04,1527599993.0
2006-06-21 18:27:00,93.0,93.031,92.996,93.021,1527599993.0
2006-06-21 18:28:00,93.012,93.026,92.993,93.015,1876299990.0
2006-06-21 18:29:00,92.998,93.014,92.977,93.008,1036300002.0
2006-06-21 18:30:00,93.0,93.018,92.99,93.004,1051200011.0
2006-06-21 18:31:00,92.976,93.0,92.968,92.972,1522700001.0
2006-06-21 18:32:00,92.972,92.978,92.951,92.954,1785400004.0
2006-06-21 18:33:00,92.97,92.97,92.97,92.97,1762599996.0
2006-06-21 18:34:00,92.954,92.96,92.926,92.944,1762599996.0
2006-06-21 18:35:00,92.954,92.954,92.919,92.921,1412499993.0
2006-06-21 18:36:00,92.943,92.963,92.935,92.963,879699996.0
2006-06-21 18:37:00,92.967,92.967,92.929,92.94,1081600005.0
2006-06-21 18:38:00,92.96,92.981,92.941,92.974,936499998.0
2006-06-21 18:39:00,92.973,92.981,92.946,92.949,963299995.0
2006-06-21 18:40:00,92.959,92.988,92.954,92.954,1769299980.0
2006-06-21 18:41:00,92.961,92.991,92.954,92.966,822600000.0
2006-06-21 18:42:00,92.971,92.98,92.94,92.94,1387399994.0
2006-06-21 18:43:00,92.946,92.977,92.943,92.965,565900004.0
2006-06-21 18:44:00,92.963,92.967,92.933,92.933,823199992.0
2006-06-21 18:45:00,92.948,92.963,92.93,92.93,816199997.0
2006-06-21 18:46:00,92.938,92.966,92.937,92.963,744899999.0
2006-06-21 18:47:00,92.948,92.963,92.944,92.963,164600001.0
2006-06-21 18:48:00,92.969,92.993,92.956,92.977,571699996.0
2006-06-21 18:49:00,92.986,92.986,92.955,92.967,796099993.0
2006-06-21 18:50:00,92.978,92.985,92.958,92.965,1085000001.0
2006-06-21 18:51:00,92.965,92.993,92.962,92.977,1256499988.0
2006-06-21 18:52:00,92.975,92.987,92.953,92.96,1298499984.0
2006-06-21 18:53:00,92.966,92.979,92.948,92.972,1538400003.0
2006-06-21 18:54:00,92.97,92.982,92.954,92.956,1146599995.0
2006-06-21 18:55:00,92.982,92.995,92.968,92.97,1787900006.0
2006-06-21 18:56:00,92.975,93.004,92.975,92.998,322499999.0
2006-06-21 18:57:00,92.976,93.0,92.965,92.99,543200003.0
2006-06-21 18:58:00,92.993,93.004,92.978,92.986,946400001.0
2006-06-21 18:59:00,92.986,92.998,92.971,92.977,1195099998.0
2006-06-21 19:00:00,92.999,93.016,92.986,92.992,243199998.0
2006-06-21 19:01:00,93.012,93.015,92.986,92.988,380999997.0
2006-06-21 19:02:00,93.004,93.024,93.004,93.023,222599999.0
2006-06-21 19:03:00,93.023,93.027,93.001,93.001,580099995.0
2006-06-21 19:04:00,93.015,93.024,92.998,93.015,500099992.0
2006-06-21 19:05:00,93.016,93.025,93.003,93.007,383100001.0
2006-06-21 19:06:00,93.025,93.035,93.003,93.003,994600000.0
2006-06-21 19:07:00,93.015,93.043,93.005,93.022,1662699989.0
2006-06-21 19:08:00,93.002,93.03,93.0,93.025,1759799991.0
2006-06-21 19:09:00,93.025,93.037,93.008,93.025,1066199998.0
2006-06-21 19:10:00,93.043,93.043,93.015,93.029,278899997.0
2006-06-21 19:11:00,93.036,93.051,93.024,93.037,615699996.0
2006-06-21 19:12:00,93.03,93.055,93.03,93.055,344099993.0
2006-06-21 19:13:00,93.054,93.069,93.043,93.066,381299998.0
2006-06-21 19:14:00,93.054,93.071,93.048,93.055,322399998.0
2006-06-21 19:15:00,93.047,93.054,93.016,93.036,950600001.0
2006-06-21 19:16:00,93.026,93.043,93.02,93.034,391799998.0
2006-06-21 19:17:00,93.022,93.039,93.004,93.035,817799998.0
2006-06-21 19:18:00,93.021,93.045,93.014,93.031,484400004.0
2006-06-21 19:19:00,92.999,93.041,92.999,93.025,1358699993.0
2006-06-21 19:20:00,93.025,93.05,93.022,93.04,750000007.0
2006-06-21 19:21:00,93.036,93.036,93.007,93.015,677099995.0
2006-06-21 19:22:00,93.027,93.04,93.015,93.028,221399999.0
2006-06-21 19:23:00,93.029,93.044,93.012,93.012,1812099994.0
2006-06-21 19:24:00,93.037,93.056,93.022,93.048,678900000.0
2006-06-21 19:25:00,93.047,93.068,93.04,93.055,1418000001.0
2006-06-21 19:26:00,93.047,93.089,93.045,93.067,1603800000.0
2006-06-21 19:27:00,93.08,93.096,93.06,93.069,1340800012.0
2006-06-21 19:28:00,93.06,93.082,93.057,93.065,896200001.0
2006-06-21 19:29:00,93.066,93.066,93.029,93.039,380100001.0
2006-06-21 19:30:00,93.056,93.066,93.035,93.05,1133499997.0
2006-06-21 19:31:00,93.044,93.076,93.043,93.076,598499996.0
2006-06-21 19:32:00,93.075,93.079,93.048,93.048,924499993.0
2006-06-21 19:33:00,93.045,93.085,93.045,93.07,898799993.0
2006-06-21 19:34:00,93.07,93.098,93.067,93.078,1022199998.0
2006-06-21 19:35:00,93.07,93.093,93.048,93.07,907799999.0
2006-06-21 19:36:00,93.073,93.09,93.054,93.079,958100010.0
2006-06-21 19:37:00,93.082,93.087,93.062,93.062,252199999.0
2006-06-21 19:38:00,93.06,93.088,93.042,93.061,959600003.0
2006-06-21 19:39:00,93.039,93.061,93.03,93.052,721499990.0
2006-06-21 19:40:00,93.053,93.062,93.036,93.052,845199992.0
2006-06-21 19:41:00,93.055,93.065,93.037,93.043,1289899996.0
2006-06-21 19:42:00,93.054,93.059,93.033,93.046,970699996.0
2006-06-21 19:43:00,93.056,93.066,93.041,93.052,530700001.0
2006-06-21 19:44:00,93.043,93.07,93.043,93.044,669799999.0
2006-06-21 19:45:00,93.052,93.054,93.03,93.043,387699994.0
2006-06-21 19:46:00,93.045,93.05,93.024,93.024,495599997.0
2006-06-21 19:47:00,93.045,93.05,93.02,93.037,261099998.0
2006-06-21 19:48:00,93.027,93.057,93.019,93.05,1052199997.0
2006-06-21 19:49:00,93.041,93.061,93.027,93.055,590199996.0
2006-06-21 19:50:00,93.051,93.06,93.024,93.042,471899994.0
2006-06-21 19:51:00,93.04,93.048,93.017,93.017,571999999.0
2006-06-21 19:52:00,93.032,93.041,93.015,93.019,381200001.0
2006-06-21 19:53:00,93.043,93.051,93.019,93.025,680900005.0
2006-06-21 19:54:00,93.036,93.039,93.014,93.014,627599997.0
2006-06-21 19:55:00,93.025,93.033,93.007,93.017,361899997.0
2006-06-21 19:56:00,93.03,93.041,93.017,93.036,474300002.0
2006-06-21 19:57:00,93.015,93.033,92.995,93.031,783599990.0
2006-06-21 19:58:00,93.024,93.033,93.002,93.017,1075900007.0
2006-06-21 19:59:00,93.02,93.034,93.009,93.031,891999990.0
2006-06-21 20:00:00,93.035,93.04,93.016,93.016,514599999.0
2006-06-21 20:01:00,93.027,93.027,92.998,93.002,623699998.0
2006-06-21 20:02:00,93.02,93.043,93.002,93.025,741399998.0
2006-06-21 20:03:00,93.029,93.056,93.023,93.056,468099992.0
2006-06-21 20:04:00,93.044,93.058,93.032,93.052,490999998.0
2006-06-21 20:05:00,93.05,93.05,93.033,93.04,522000002.0
2006-06-21 20:06:00,93.034,93.064,93.025,93.046,614099999.0
2006-06-21 20:07:00,93.063,93.072,93.043,93.046,407299997.0
2006-06-21 20:08:00,93.073,93.087,93.054,93.074,510499997.0
2006-06-21 20:09:00,93.066,93.088,93.06,93.077,530600000.0
2006-06-21 20:10:00,93.083,93.098,93.067,93.071,593799991.0
2006-06-21 20:11:00,93.087,93.099,93.057,93.076,1537599999.0
2006-06-21 20:12:00,93.089,93.114,93.071,93.088,1220800004.0
2006-06-21 20:13:00,93.108,93.108,93.08,93.085,1035700006.0
2006-06-21 20:14:00,93.092,93.097,93.061,93.078,631900001.0
2006-06-21 20:15:00,93.094,93.098,93.073,93.079,1353300001.0
2006-06-21 20:16:00,93.097,93.097,93.062,93.062,1361999992.0
2006-06-21 20:17:00,93.065,93.087,93.065,93.085,345999998.0
2006-06-21 20:18:00,93.074,93.087,93.062,93.083,231800000.0
2006-06-21 20:19:00,93.072,93.101,93.062,93.091,1577999990.0
2006-06-21 20:20:00,93.07,93.094,93.056,93.072,1776299980.0
2006-06-21 20:21:00,93.078,93.099,93.066,93.067,516399998.0
2006-06-21 20:22:00,93.057,93.085,93.055,93.062,826299999.0
2006-06-21 20:23:00,93.08,93.085,93.056,93.06,718299993.0
2006-06-21 20:24:00,93.059,93.085,93.052,93.085,433599998.0
2006-06-21 20:25:00,93.076,93.088,93.051,93.071,748600003.0
2006-06-21 20:26:00,93.075,93.085,93.061,93.063,521799995.0
2006-06-21 20:27:00,93.071,93.086,93.058,93.08,1302100007.0
2006-06-21 20:28:00,93.074,93.094,93.065,93.077,2050199997.0
2006-06-21 20:29:00,93.09,93.09,93.09,93.09,1866599985.0
2006-06-21 20:30:00,93.08,93.08,93.07,93.07,1866599985.0
2006-06-21 20:31:00,93.05,93.067,93.028,93.067,1866599985.0
2006-06-21 20:32:00,93.08,93.08,93.08,93.08,617699986.0
2006-06-21 20:33:00,93.05,93.061,93.021,93.06,617699986.0
2006-06-21 20:34:00,93.06,93.065,93.034,93.04,366599999.0
2006-06-21 20:35:00,93.053,93.053,93.028,93.028,509800003.0
2006-06-21 20:36:00,93.044,93.067,93.036,93.06,613400002.0
2006-06-21 20:37:00,93.055,93.06,93.03,93.036,489199995.0
2006-06-21 20:38:00,93.055,93.068,93.036,93.044,1444699995.0
2006-06-21 20:39:00,93.063,93.07,93.045,93.05,1116499992.0
2006-06-21 20:40:00,93.07,93.09,93.056,93.075,1773599987.0
2006-06-21 20:41:00,93.071,93.097,93.064,93.073,940899988.0
2006-06-21 20:42:00,93.075,93.084,93.048,93.048,876200000.0
2006-06-21 20:43:00,93.066,93.075,93.042,93.044,642099994.0
2006-06-21 20:44:00,93.057,93.057,93.023,93.03,1013299996.0
2006-06-21 20:45:00,93.046,93.057,93.027,93.029,951300000.0
2006-06-21 20:46:00,93.055,93.058,93.026,93.029,645600001.0
2006-06-21 20:47:00,93.031,93.071,93.031,93.062,1313499989.0
2006-06-21 20:48:00,93.063,93.066,93.033,93.035,888300001.0
2006-06-21 20:49:00,93.039,93.055,93.024,93.03,743299999.0
2006-06-21 20:50:00,93.035,93.06,93.03,93.05,1058999998.0
2006-06-21 20:51:00,93.053,93.061,93.035,93.035,630300001.0
2006-06-21 20:52:00,93.039,93.065,93.039,93.064,570700000.0
2006-06-21 20:53:00,93.057,93.057,93.025,93.043,1331899996.0
2006-06-21 20:54:00,93.056,93.06,93.034,93.044,488700001.0
2006-06-21 20:55:00,93.044,93.049,93.013,93.034,1273599999.0
2006-06-21 20:56:00,93.023,93.051,93.016,93.03,999799997.0
2006-06-21 20:57:00,93.019,93.044,93.014,93.031,1491899991.0
2006-06-21 20:58:00,93.05,93.05,93.03,93.03,1789499984.0
2006-06-21 20:59:00,93.021,93.047,92.991,93.001,1789499984.0
2006-06-21 21:00:00,92.99,93.029,92.988,93.027,1878299998.0
2006-06-21 21:01:00,93.06,93.06,93.04,93.04,754999998.0
2006-06-21 21:02:00,93.008,93.03,92.997,93.029,754999998.0
2006-06-21 21:03:00,93.026,93.053,93.025,93.044,789500001.0
2006-06-21 21:04:00,93.045,93.05,93.031,93.045,488000005.0
2006-06-21 21:05:00,93.02,93.05,93.013,93.05,296099996.0
2006-06-21 21:06:00,93.03,93.05,93.026,93.043,438199999.0
2006-06-21 21:07:00,93.035,93.04,93.016,93.033,536499999.0
2006-06-21 21:08:00,93.025,93.035,93.004,93.01,686599995.0
2006-06-21 21:09:00,93.01,93.035,93.01,93.025,241999995.0
2006-06-21 21:10:00,93.035,93.042,93.018,93.02,506700001.0
2006-06-21 21:11:00,93.017,93.036,93.011,93.026,498000003.0
2006-06-21 21:12:00,93.02,93.037,93.0,93.022,391699998.0
2006-06-21 21:13:00,93.035,93.044,93.014,93.014,862599999.0
2006-06-21 21:14:00,93.035,93.06,93.025,93.06,874399994.0
2006-06-21 21:15:00,93.057,93.057,93.018,93.018,948199999.0
2006-06-21 21:16:00,93.013,93.037,93.003,93.025,681999999.0
2006-06-21 21:17:00,93.032,93.038,93.004,93.013,1306799990.0
2006-06-21 21:18:00,93.012,93.034,93.005,93.034,692299998.0
2006-06-21 21:19:00,93.014,93.045,93.014,93.045,1041300009.0
2006-06-21 21:20:00,93.041,93.041,93.005,93.01,1565699987.0
2006-06-21 21:21:00,93.023,93.045,93.011,93.035,1624900005.0
2006-06-21 21:22:00,93.035,93.04,93.008,93.018,1738299994.0
2006-06-21 21:23:00,93.034,93.053,93.02,93.041,837100004.0
2006-06-21 21:24:00,93.04,93.045,93.012,93.027,830299997.0
2006-06-21 21:25:00,93.018,93.039,93.012,93.025,1565799994.0
2006-06-21 21:26:00,93.027,93.038,93.012,93.016,519600005.0
2006-06-21 21:27:00,93.033,93.042,93.017,93.024,305100000.0
2006-06-21 21:28:00,93.048,93.048,93.026,93.033,246400001.0
2006-06-21 21:29:00,93.041,93.049,93.021,93.04,715899998.0
2006-06-21 21:30:00,93.033,93.054,93.025,93.037,387300001.0
2006-06-21 21:31:00,93.032,93.04,93.013,93.029,285399994.0
2006-06-21 21:32:00,93.044,93.044,93.013,93.027,1217599995.0
2006-06-21 21:33:00,93.035,93.04,93.019,93.035,299900003.0
2006-06-21 21:34:00,93.037,93.041,93.001,93.001,373500002.0
2006-06-21 21:35:00,93.018,93.03,93.005,93.025,293899999.0
2006-06-21 21:36:00,93.021,93.032,93.003,93.014,124000000.0
2006-06-21 21:37:00,93.01,93.04,93.01,93.04,464499996.0
2006-06-21 21:38:00,93.02,93.04,93.016,93.035,345599997.0
2006-06-21 21:39:00,93.019,93.04,93.015,93.038,328699996.0
2006-06-21 21:40:00,93.025,93.042,93.009,93.035,439600002.0
2006-06-21 21:41:00,93.017,93.033,93.005,93.022,441900000.0
2006-06-21 21:42:00,93.03,93.03,92.999,93.0,648899995.0
2006-06-21 21:43:00,93.014,93.027,92.996,93.022,472200001.0
2006-06-21 21:44:00,93.009,93.03,92.994,93.028,1477600002.0
2006-06-21 21:45:00,93.017,93.024,92.993,93.021,1138299995.0
2006-06-21 21:46:00,93.007,93.029,93.002,93.02,476999997.0
2006-06-21 21:47:00,93.02,93.023,92.988,92.988,809500001.0
2006-06-21 21:48:00,93.003,93.015,92.988,92.99,233400002.0
2006-06-21 21:49:00,93.011,93.031,92.996,93.023,650000000.0
2006-06-21 21:50:00,93.019,93.031,93.011,93.023,229400001.0
2006-06-21 21:51:00,93.016,93.016,92.989,93.002,301599997.0
2006-06-21 21:52:00,92.98,93.007,92.974,92.993,620800000.0
2006-06-21 21:53:00,92.998,92.998,92.975,92.978,259500000.0
2006-06-21 21:54:00,93.0,93.0,92.98,92.98,162199999.0
2006-06-21 21:55:00,92.997,93.006,92.984,92.992,72899999.0
2006-06-21 21:56:00,93.007,93.01,92.989,92.998,548899993.0
2006-06-21 21:57:00,93.007,93.007,92.983,92.983,138999998.0
2006-06-21 21:58:00,92.99,93.005,92.99,93.005,201599999.0
2006-06-21 21:59:00,93.009,93.013,92.99,92.996,726599991.0
2006-06-21 22:00:00,92.988,93.017,92.979,93.01,702199999.0
2006-06-21 22:01:00,92.996,93.02,92.993,93.02,780899992.0
2006-06-21 22:02:00,93.008,93.025,92.995,93.0,1251499997.0
2006-06-21 22:03:00,93.012,93.021,92.996,92.997,268000003.0
2006-06-21 22:04:00,93.003,93.012,92.972,92.994,727599994.0
2006-06-21 22:05:00,92.985,93.012,92.974,93.012,281599995.0
2006-06-21 22:06:00,93.008,93.03,93.003,93.021,227800003.0
2006-06-21 22:07:00,93.02,93.02,93.001,93.001,190799999.0
2006-06-21 22:08:00,93.002,93.017,92.981,93.0,146799998.0
2006-06-21 22:09:00,92.992,93.013,92.984,93.002,415600002.0
2006-06-21 22:10:00,93.01,93.023,92.983,92.983,106099998.0
2006-06-21 22:11:00,92.997,93.019,92.987,93.008,367100000.0
2006-06-21 22:12:00,93.012,93.023,92.983,92.996,312499998.0
2006-06-21 22:13:00,92.99,93.005,92.975,93.005,505899997.0
2006-06-21 22:14:00,92.987,93.003,92.982,93.003,279899997.0
2006-06-21 22:15:00,93.003,93.006,92.984,92.984,583500010.0
2006-06-21 22:16:00,92.981,93.0,92.974,92.997,409400000.0
2006-06-21 22:17:00,92.983,93.01,92.983,93.01,54499999.0
2006-06-21 22:18:00,93.008,93.017,92.993,92.993,261600002.0
2006-06-21 22:19:00,92.998,93.013,92.982,93.0,182500001.0
2006-06-21 22:20:00,92.992,93.017,92.992,93.017,165499995.0
2006-06-21 22:21:00,92.997,93.024,92.997,93.016,132900000.0
2006-06-21 22:22:00,93.018,93.018,92.993,92.993,433000002.0
2006-06-21 22:23:00,93.01,93.01,92.988,92.988,173799998.0
2006-06-21 22:24:00,92.998,93.011,92.979,92.992,143999998.0
2006-06-21 22:25:00,93.006,93.016,92.993,93.0,301700002.0
2006-06-21 22:26:00,92.98,93.002,92.98,93.002,46500000.0
2006-06-21 22:27:00,93.014,93.026,92.997,93.006,836899998.0
2006-06-21 22:28:00,93.013,93.038,93.008,93.033,307600000.0
2006-06-21 22:29:00,93.021,93.036,92.99,93.014,310900003.0
2006-06-21 22:30:00,93.014,93.048,93.014,93.048,588599995.0
2006-06-21 22:31:00,93.047,93.052,93.03,93.035,164399996.0
2006-06-21 22:32:00,93.041,93.056,93.019,93.028,218100001.0
2006-06-21 22:33:00,93.032,93.066,93.032,93.063,515999996.0
2006-06-21 22:34:00,93.047,93.074,93.046,93.072,555600001.0
2006-06-21 22:35:00,93.056,93.068,93.046,93.064,374400000.0
2006-06-21 22:36:00,93.067,93.067,93.029,93.046,528499999.0
2006-06-21 22:37:00,93.053,93.072,93.046,93.067,151899998.0
2006-06-21 22:38:00,93.067,93.073,93.053,93.055,215399999.0
2006-06-21 22:39:00,93.056,93.073,93.047,93.067,197800000.0
2006-06-21 22:40:00,93.05,93.067,93.046,93.063,416999997.0
2006-06-21 22:41:00,93.067,93.074,93.054,93.054,275499999.0
2006-06-21 22:42:00,93.07,93.07,93.04,93.04,184099999.0
2006-06-21 22:43:00,93.065,93.07,93.031,93.044,762600001.0
2006-06-21 22:44:00,93.061,93.061,93.03,93.03,404399996.0
2006-06-21 22:45:00,93.057,93.063,93.029,93.043,384799999.0
2006-06-21 22:46:00,93.048,93.065,93.033,93.057,380600000.0
2006-06-21 22:47:00,93.042,93.063,93.041,93.063,231000001.0
2006-06-21 22:48:00,93.065,93.07,93.027,93.03,626899997.0
2006-06-21 22:49:00,93.06,93.075,93.041,93.052,461500000.0
2006-06-21 22:50:00,93.051,93.066,93.028,93.045,134800002.0
2006-06-21 22:51:00,93.04,93.055,93.021,93.043,724899991.0
2006-06-21 22:52:00,93.038,93.056,93.034,93.047,127000002.0
2006-06-21 22:53:00,93.05,93.05,92.997,93.02,407900003.0
2006-06-21 22:54:00,93.039,93.055,93.019,93.03,275099994.0
2006-06-21 22:55:00,93.045,93.055,93.024,93.025,446900000.0
2006-06-21 22:56:00,93.026,93.057,93.026,93.048,157999998.0
2006-06-21 22:57:00,93.059,93.073,93.031,93.042,203699998.0
2006-06-21 22:58:00,93.066,93.066,93.047,93.047,289199994.0
2006-06-21 22:59:00,93.065,93.065,92.994,93.0,286599996.0
2006-06-21 23:00:00,93.057,93.07,93.043,93.065,222999999.0
2006-06-21 23:01:00,93.065,93.08,93.009,93.009,366200007.0
2006-06-21 23:02:00,93.048,93.086,93.034,93.083,253800003.0
2006-06-21 23:03:00,93.087,93.089,93.036,93.057,172399999.0
2006-06-21 23:04:00,93.061,93.068,93.011,93.011,235799995.0
2006-06-21 23:05:00,93.027,93.06,93.024,93.059,182800001.0
2006-06-21 23:06:00,93.054,93.084,93.031,93.045,304099998.0
2006-06-21 23:07:00,93.037,93.082,93.03,93.057,267900002.0
2006-06-21 23:08:00,93.069,93.069,93.028,93.04,336799997.0
2006-06-21 23:09:00,93.055,93.069,93.027,93.046,262699998.0
2006-06-21 23:10:00,93.036,93.064,93.033,93.064,205500002.0
2006-06-21 23:11:00,93.069,93.069,93.029,93.031,124399999.0
2006-06-21 23:12:00,93.049,93.067,93.035,93.045,155899998.0
2006-06-21 23:13:00,93.046,93.075,93.033,93.069,273000000.0
2006-06-21 23:14:00,93.064,93.078,93.036,93.052,155900001.0
2006-06-21 23:15:00,93.062,93.072,93.035,93.051,254900001.0
2006-06-21 23:16:00,93.033,93.08,93.033,93.08,193100001.0
2006-06-21 23:17:00,93.044,93.077,93.034,93.045,274500001.0
2006-06-21 23:18:00,93.039,93.066,93.034,93.046,308899996.0
2006-06-21 23:19:00,93.036,93.064,93.022,93.043,235100000.0
2006-06-21 23:20:00,93.064,93.072,93.035,93.049,323400000.0
2006-06-21 23:21:00,93.055,93.077,93.041,93.058,192499999.0
2006-06-21 23:22:00,93.066,93.079,93.028,93.037,118400001.0
2006-06-21 23:23:00,93.062,93.081,93.03,93.03,292399997.0
2006-06-21 23:24:00,93.045,93.066,93.033,93.053,254500001.0
2006-06-21 23:25:00,93.05,93.085,93.026,93.058,343199997.0
2006-06-21 23:26:00,93.054,93.078,93.038,93.065,191300000.0
2006-06-21 23:27:00,93.06,93.06,93.027,93.034,246899995.0
2006-06-21 23:28:00,93.067,93.08,93.03,93.073,348500000.0
2006-06-21 23:29:00,93.05,93.068,93.025,93.043,288500000.0
2006-06-21 23:30:00,93.048,93.079,93.029,93.042,131600000.0
2006-06-21 23:31:00,93.062,93.067,93.044,93.054,149700000.0
2006-06-21 23:32:00,93.045,93.063,93.034,93.048,187300001.0
2006-06-21 23:33:00,93.023,93.057,93.023,93.057,170600001.0
2006-06-21 23:34:00,93.044,93.059,93.025,93.055,278900000.0
2006-06-21 23:35:00,93.05,93.08,93.027,93.073,291899996.0
2006-06-21 23:36:00,93.068,93.08,93.06,93.075,111400000.0
2006-06-21 23:37:00,93.068,93.08,93.061,93.075,66999998.0
2006-06-21 23:38:00,93.074,93.074,93.046,93.052,234399998.0
2006-06-21 23:39:00,93.067,93.075,93.05,93.065,252399997.0
2006-06-21 23:40:00,93.063,93.078,93.05,93.051,204800003.0
2006-06-21 23:41:00,93.055,93.08,93.053,93.07,338800003.0
2006-06-21 23:42:00,93.055,93.06,93.03,93.03,147099999.0
2006-06-21 23:43:00,93.054,93.056,93.039,93.045,180600000.0
2006-06-21 23:44:00,93.041,93.058,93.024,93.045,363299998.0
2006-06-21 23:45:00,93.046,93.046,93.026,93.026,66500001.0
2006-06-21 23:46:00,93.042,93.06,93.042,93.06,107600003.0
2006-06-21 23:47:00,93.042,93.062,93.039,93.049,218900002.0
2006-06-21 23:48:00,93.057,93.068,93.045,93.053,244600003.0
2006-06-21 23:49:00,93.032,93.053,93.03,93.053,261400006.0
2006-06-21 23:50:00,93.03,93.06,93.03,93.06,229100000.0
2006-06-21 23:51:00,93.058,93.067,93.043,93.048,233600002.0
2006-06-21 23:52:00,93.063,93.071,93.049,93.058,142999996.0
2006-06-21 23:53:00,93.054,93.066,93.049,93.064,88899999.0
2006-06-21 23:54:00,93.064,93.077,93.045,93.063,269400002.0
2006-06-21 23:55:00,93.071,93.074,93.054,93.058,106699999.0
2006-06-21 23:56:00,93.075,93.075,93.05,93.05,193699998.0
2006-06-21 23:57:00,93.05,93.062,93.036,93.045,185500003.0
2006-06-21 23:58:00,93.04,93.057,93.03,93.047,308699995.0
2006-06-21 23:59:00,93.035,93.053,93.035,93.053,90799997.0
2006-06-22 00:00:00,93.039,93.06,93.034,93.041,221099996.0
2006-06-22 00:01:00,93.052,93.063,93.027,93.033,186599999.0
2006-06-22 00:02:00,93.037,93.054,93.037,93.054,49200000.0
2006-06-22 00:03:00,93.041,93.058,93.035,93.058,277800001.0
2006-06-22 00:04:00,93.047,93.048,93.027,93.036,221900001.0
2006-06-22 00:05:00,93.038,93.038,93.006,93.02,255400002.0
2006-06-22 00:06:00,93.029,93.05,93.017,93.036,189000000.0
2006-06-22 00:07:00,93.042,93.044,93.021,93.028,227300000.0
2006-06-22 00:08:00,93.026,93.042,93.023,93.037,121400002.0
2006-06-22 00:09:00,93.028,93.059,93.01,93.035,156799999.0
2006-06-22 00:10:00,93.043,93.043,93.026,93.026,46799998.0
2006-06-22 00:11:00,93.026,93.043,93.017,93.037,141599999.0
2006-06-22 00:12:00,93.033,93.054,93.016,93.034,205999997.0
2006-06-22 00:13:00,93.036,93.047,93.023,93.027,146199998.0
2006-06-22 00:14:00,93.043,93.055,93.027,93.05,161299995.0
2006-06-22 00:15:00,93.045,93.05,93.031,93.031,192700000.0
2006-06-22 00:16:00,93.045,93.05,93.025,93.038,394900004.0
2006-06-22 00:17:00,93.037,93.048,93.006,93.021,116600000.0
2006-06-22 00:18:00,93.007,93.025,93.006,93.018,76299999.0
2006-06-22 00:19:00,93.026,93.026,93.0,93.002,100000000.0
2006-06-22 00:20:00,92.991,93.016,92.985,93.003,201000000.0
2006-06-22 00:21:00,92.994,93.016,92.994,93.009,85699999.0
2006-06-22 00:22:00,93.015,93.025,92.999,93.016,258600002.0
2006-06-22 00:23:00,93.003,93.023,93.003,93.016,126700000.0
2006-06-22 00:24:00,93.017,93.031,92.992,93.015,142599998.0
2006-06-22 00:25:00,93.013,93.013,92.98,92.988,174400002.0
2006-06-22 00:26:00,92.998,92.998,92.968,92.968,227700000.0
2006-06-22 00:27:00,92.988,93.009,92.976,92.992,240600001.0
2006-06-22 00:28:00,93.01,93.01,92.988,92.988,245800000.0
2006-06-22 00:29:00,93.011,93.023,92.991,93.014,281199998.0
2006-06-22 00:30:00,93.014,93.014,92.989,93.001,135000002.0
2006-06-22 00:31:00,92.994,93.007,92.987,92.987,191900002.0
2006-06-22 00:32:00,92.99,93.014,92.978,93.012,253200001.0
2006-06-22 00:33:00,93.02,93.02,92.993,93.008,260899998.0
2006-06-22 00:34:00,93.015,93.015,92.974,92.974,83199999.0
2006-06-22 00:35:00,93.01,93.02,92.99,93.005,230099999.0
2006-06-22 00:36:00,93.02,93.02,92.993,93.02,223999997.0
2006-06-22 00:37:00,93.015,93.02,92.993,92.999,255000003.0
2006-06-22 00:38:00,93.018,93.039,93.004,93.019,81300000.0
2006-06-22 00:39:00,93.042,93.044,93.021,93.023,267099999.0
2006-06-22 00:40:00,93.024,93.038,93.008,93.034,307699996.0
2006-06-22 00:41:00,93.033,93.039,93.016,93.024,133699997.0
2006-06-22 00:42:00,93.018,93.036,93.013,93.022,306799997.0
2006-06-22 00:43:00,93.035,93.046,93.012,93.026,153399999.0
2006-06-22 00:44:00,93.04,93.046,93.025,93.026,149000001.0
2006-06-22 00:45:00,93.037,93.06,93.028,93.06,118800001.0
2006-06-22 00:46:00,93.042,93.063,93.036,93.063,218399996.0
2006-06-22 00:47:00,93.048,93.061,93.036,93.058,227900000.0
2006-06-22 00:48:00,93.039,93.053,93.022,93.04,260799996.0
2006-06-22 00:49:00,93.033,93.06,93.032,93.051,317600001.0
2006-06-22 00:50:00,93.048,93.065,93.046,93.065,106900003.0
2006-06-22 00:51:00,93.061,93.063,93.03,93.052,216799997.0
2006-06-22 00:52:00,93.051,93.065,93.039,93.065,215199995.0
2006-06-22 00:53:00,93.055,93.067,93.045,93.062,50700000.0
2006-06-22 00:54:00,93.046,93.06,93.032,93.052,242399998.0
2006-06-22 00:55:00,93.055,93.065,93.04,93.057,250800000.0
2006-06-22 00:56:00,93.05,93.06,93.033,93.044,241299998.0
2006-06-22 00:57:00,93.058,93.058,93.033,93.041,138699999.0
2006-06-22 00:58:00,93.042,93.056,93.034,93.052,175900000.0
2006-06-22 00:59:00,93.045,93.058,93.031,93.057,421199994.0
2006-06-22 01:00:00,93.028,93.056,93.028,93.045,229499997.0
2006-06-22 01:01:00,93.03,93.049,93.03,93.049,148800004.0
2006-06-22 01:02:00,93.036,93.055,93.022,93.05,213499998.0
2006-06-22 01:03:00,93.026,93.05,93.026,93.05,115700000.0
2006-06-22 01:04:00,93.026,93.044,93.013,93.013,95299999.0
2006-06-22 01:05:00,93.034,93.04,93.015,93.015,108600000.0
2006-06-22 01:06:00,93.033,93.043,93.013,93.026,262799999.0
2006-06-22 01:07:00,93.029,93.046,93.022,93.025,259400004.0
2006-06-22 01:08:00,93.036,93.048,93.029,93.048,172900002.0
2006-06-22 01:09:00,93.041,93.041,93.019,93.029,156499998.0
2006-06-22 01:10:00,93.035,93.035,93.009,93.009,176600003.0
2006-06-22 01:11:00,93.031,93.038,93.01,93.026,169700000.0
2006-06-22 01:12:00,93.016,93.032,93.003,93.024,285499997.0
2006-06-22 01:13:00,93.024,93.032,93.002,93.015,193600001.0
2006-06-22 01:14:00,93.003,93.024,92.994,93.012,116000001.0
2006-06-22 01:15:00,93.006,93.026,92.999,93.006,199199999.0
2006-06-22 01:16:00,93.023,93.041,93.014,93.015,252599996.0
2006-06-22 01:17:00,93.028,93.032,93.009,93.011,209200003.0
2006-06-22 01:18:00,93.013,93.036,93.012,93.012,105900000.0
2006-06-22 01:19:00,93.028,93.037,93.015,93.02,108599998.0
2006-06-22 01:20:00,93.028,93.031,93.001,93.001,195399997.0
2006-06-22 01:21:00,93.022,93.024,92.988,92.988,226399999.0
2006-06-22 01:22:00,92.989,93.016,92.989,93.016,57100002.0
2006-06-22 01:23:00,92.992,93.013,92.99,93.005,98499999.0
2006-06-22 01:24:00,92.999,93.01,92.988,93.01,248900002.0
2006-06-22 01:25:00,92.991,93.01,92.984,93.005,223700002.0
2006-06-22 01:26:00,92.995,93.017,92.987,93.014,175400002.0
2006-06-22 01:27:00,93.015,93.027,93.0,93.014,268299994.0
2006-06-22 01:28:00,93.023,93.028,92.996,93.002,290299999.0
2006-06-22 01:29:00,93.005,93.02,92.979,92.996,323299996.0
2006-06-22 01:30:00,93.022,93.022,92.992,92.992,210999998.0
2006-06-22 01:31:00,93.007,93.015,92.994,93.001,213400000.0
2006-06-22 01:32:00,92.992,93.014,92.986,92.991,284500002.0
2006-06-22 01:33:00,93.002,93.003,92.98,92.988,264400002.0
2006-06-22 01:34:00,92.992,93.016,92.986,93.011,369799996.0
2006-06-22 01:35:00,93.0,93.019,92.999,93.015,198199998.0
2006-06-22 01:36:00,92.998,93.011,92.976,92.995,169299998.0
2006-06-22 01:37:00,92.998,93.004,92.979,92.989,197199993.0
2006-06-22 01:38:00,93.0,93.009,92.984,93.009,339900001.0
2006-06-22 01:39:00,93.003,93.003,92.979,92.984,173300001.0
2006-06-22 01:40:00,92.967,92.985,92.964,92.983,236700000.0
2006-06-22 01:41:00,92.958,92.972,92.958,92.972,146100001.0
2006-06-22 01:42:00,92.98,92.98,92.948,92.948,115300003.0
2006-06-22 01:43:00,92.976,92.987,92.964,92.968,217199998.0
2006-06-22 01:44:00,92.969,92.984,92.966,92.972,181799998.0
2006-06-22 01:45:00,92.953,92.975,92.95,92.954,167499999.0
2006-06-22 01:46:00,92.974,92.981,92.955,92.968,165399999.0
2006-06-22 01:47:00,92.955,92.978,92.955,92.975,166199999.0
2006-06-22 01:48:00,92.979,92.979,92.947,92.97,358600002.0
2006-06-22 01:49:00,92.96,92.973,92.939,92.941,342699997.0
2006-06-22 01:50:00,92.952,92.981,92.933,92.95,253100002.0
2006-06-22 01:51:00,92.975,92.982,92.955,92.955,227099999.0
2006-06-22 01:52:00,92.953,92.973,92.953,92.973,162200000.0
2006-06-22 01:53:00,92.955,92.972,92.935,92.964,172900000.0
2006-06-22 01:54:00,92.978,92.996,92.963,92.976,257900000.0
2006-06-22 01:55:00,92.984,92.997,92.971,92.992,232499998.0
2006-06-22 01:56:00,92.973,93.006,92.973,93.003,358300002.0
2006-06-22 01:57:00,92.995,93.016,92.986,93.005,305200002.0
2006-06-22 01:58:00,92.992,93.018,92.988,93.018,362600001.0
2006-06-22 01:59:00,93.022,93.028,93.002,93.016,164500000.0
2006-06-22 02:00:00,93.012,93.03,93.006,93.022,219899995.0
2006-06-22 02:01:00,93.02,93.046,93.013,93.035,209499999.0
2006-06-22 02:02:00,93.02,93.036,93.007,93.031,220300002.0
2006-06-22 02:03:00,93.02,93.02,92.993,92.993,192300000.0
2006-06-22 02:04:00,92.998,93.016,92.997,93.003,182299999.0
2006-06-22 02:05:00,92.997,93.024,92.997,93.022,170699998.0
2006-06-22 02:06:00,93.018,93.032,93.005,93.008,164699998.0
2006-06-22 02:07:00,93.023,93.034,93.005,93.014,233100000.0
2006-06-22 02:08:00,93.022,93.023,93.005,93.019,245199994.0
2006-06-22 02:09:00,93.012,93.035,93.003,93.009,268199997.0
2006-06-22 02:10:00,93.005,93.024,92.989,93.008,51900000.0
2006-06-22 02:11:00,93.003,93.017,92.977,92.983,220100001.0
2006-06-22 02:12:00,93.005,93.01,92.99,92.99,276299999.0
2006-06-22 02:13:00,92.999,93.018,92.986,93.007,225399996.0
2006-06-22 02:14:00,93.004,93.017,93.0,93.014,231100001.0
2006-06-22 02:15:00,92.991,93.015,92.985,93.005,416800000.0
2006-06-22 02:16:00,92.982,93.011,92.982,93.002,267700000.0
2006-06-22 02:17:00,93.006,93.006,92.974,92.974,72499999.0
2006-06-22 02:18:00,92.989,93.012,92.988,93.006,185600004.0
2006-06-22 02:19:00,92.984,93.006,92.973,92.994,206300000.0
2006-06-22 02:20:00,92.987,92.989,92.971,92.979,182900000.0
2006-06-22 02:21:00,92.969,92.99,92.969,92.99,69700000.0
2006-06-22 02:22:00,93.0,93.035,92.99,93.021,170299999.0
2006-06-22 02:23:00,93.031,93.043,93.015,93.04,321899996.0
2006-06-22 02:24:00,93.024,93.038,93.007,93.023,290700005.0
2006-06-22 02:25:00,93.035,93.039,93.016,93.016,203400000.0
2006-06-22 02:26:00,93.027,93.038,93.003,93.023,151000002.0
2006-06-22 02:27:00,93.022,93.032,93.0,93.015,295800001.0
2006-06-22 02:28:00,92.997,93.022,92.997,93.022,249300005.0
2006-06-22 02:29:00,93.001,93.02,92.999,93.012,173299998.0
2006-06-22 02:30:00,92.984,93.014,92.984,93.013,291500003.0
2006-06-22 02:31:00,93.017,93.017,92.992,92.992,149400002.0
2006-06-22 02:32:00,93.006,93.019,92.995,92.995,104499999.0
2006-06-22 02:33:00,93.011,93.016,93.0,93.004,75999999.0
2006-06-22 02:34:00,92.977,93.02,92.977,93.014,285100000.0
2006-06-22 02:35:00,92.989,93.017,92.988,93.007,292100006.0
2006-06-22 02:36:00,93.007,93.023,92.994,93.01,271900002.0
2006-06-22 02:37:00,93.016,93.018,92.986,93.005,165100001.0
2006-06-22 02:38:00,93.018,93.018,92.986,93.003,162200003.0
2006-06-22 02:39:00,93.014,93.016,92.996,93.004,163199998.0
2006-06-22 02:40:00,93.011,93.022,92.995,93.009,155899997.0
2006-06-22 02:41:00,93.018,93.018,92.989,93.002,219099997.0
2006-06-22 02:42:00,92.992,93.016,92.992,93.01,194899998.0
2006-06-22 02:43:00,92.995,93.005,92.974,92.975,147200001.0
2006-06-22 02:44:00,92.995,93.0,92.979,92.988,417900001.0
2006-06-22 02:45:00,92.99,93.002,92.972,92.988,171799999.0
2006-06-22 02:46:00,92.995,92.995,92.964,92.964,115499999.0
2006-06-22 02:47:00,92.983,92.992,92.962,92.978,131999999.0
2006-06-22 02:48:00,92.98,93.0,92.971,92.976,167299999.0
2006-06-22 02:49:00,92.975,92.995,92.975,92.995,87500002.0
2006-06-22 02:50:00,92.988,93.002,92.976,92.99,144700000.0
2006-06-22 02:51:00,92.994,92.997,92.973,92.974,113200001.0
2006-06-22 02:52:00,92.985,93.008,92.983,93.003,155999999.0
2006-06-22 02:53:00,92.997,93.01,92.977,92.995,196800001.0
2006-06-22 02:54:00,93.01,93.021,92.996,93.005,129900001.0
2006-06-22 02:55:00,93.003,93.018,92.997,93.018,166000002.0
2006-06-22 02:56:00,93.015,93.027,93.003,93.023,269600000.0
2006-06-22 02:57:00,93.004,93.026,93.004,93.026,198299996.0
2006-06-22 02:58:00,93.024,93.032,93.006,93.009,228199999.0
2006-06-22 02:59:00,93.005,93.03,92.999,93.024,323600005.0
2006-06-22 03:00:00,93.004,93.024,92.981,93.017,333400000.0
2006-06-22 03:01:00,93.014,93.021,92.997,93.004,248500000.0
2006-06-22 03:02:00,93.022,93.022,92.994,92.997,292500001.0
2006-06-22 03:03:00,92.998,93.029,92.998,93.013,207799999.0
2006-06-22 03:04:00,93.009,93.016,92.997,93.003,69900000.0
2006-06-22 03:05:00,93.015,93.015,92.989,92.99,235699999.0
2006-06-22 03:06:00,93.001,93.02,92.991,93.005,208400001.0
2006-06-22 03:07:00,93.005,93.005,92.971,92.971,161999996.0
2006-06-22 03:08:00,92.977,92.99,92.962,92.985,417600001.0
2006-06-22 03:09:00,92.97,92.993,92.97,92.991,256999999.0
2006-06-22 03:10:00,92.985,92.995,92.964,92.973,306500003.0
2006-06-22 03:11:00,92.976,92.992,92.964,92.992,122299999.0
2006-06-22 03:12:00,92.975,93.001,92.975,92.999,86200001.0
2006-06-22 03:13:00,92.978,93.007,92.974,93.002,230400002.0
2006-06-22 03:14:00,92.984,93.006,92.984,93.006,216099996.0
2006-06-22 03:15:00,93.012,93.012,92.982,93.003,219199999.0
2006-06-22 03:16:00,93.001,93.017,92.987,93.017,111099999.0
2006-06-22 03:17:00,92.997,93.011,92.987,93.006,216300000.0
2006-06-22 03:18:00,92.997,93.008,92.976,92.986,255799997.0
2006-06-22 03:19:00,92.97,93.001,92.97,93.001,249400000.0
2006-06-22 03:20:00,93.013,93.013,92.984,92.987,203199997.0
2006-06-22 03:21:00,93.007,93.017,92.987,92.987,394800000.0
2006-06-22 03:22:00,92.983,93.01,92.979,93.005,226199998.0
2006-06-22 03:23:00,93.0,93.014,92.985,93.005,193999998.0
2006-06-22 03:24:00,93.008,93.018,92.995,92.999,166900003.0
2006-06-22 03:25:00,93.017,93.017,92.986,92.991,340999994.0
2006-06-22 03:26:00,93.001,93.015,92.995,93.014,293899998.0
2006-06-22 03:27:00,92.994,93.013,92.985,93.005,227699999.0
2006-06-22 03:28:00,92.985,93.001,92.985,93.001,52899999.0
2006-06-22 03:29:00,92.99,93.005,92.99,93.005,5500000.0
2006-06-22 03:30:00,93.004,93.018,92.99,93.005,194300000.0
2006-06-22 03:31:00,92.993,93.015,92.988,93.003,207200000.0
2006-06-22 03:32:00,93.004,93.018,92.988,93.011,246099998.0
2006-06-22 03:33:00,93.002,93.025,93.002,93.015,303900003.0
2006-06-22 03:34:00,93.018,93.021,93.0,93.002,205399999.0
2006-06-22 03:35:00,93.012,93.024,92.997,93.008,366599995.0
2006-06-22 03:36:00,93.006,93.023,93.0,93.017,113899999.0
2006-06-22 03:37:00,93.004,93.022,92.987,93.004,230300000.0
2006-06-22 03:38:00,92.974,93.011,92.974,93.011,69900000.0
2006-06-22 03:39:00,92.996,93.021,92.988,93.02,301600000.0
2006-06-22 03:40:00,92.992,93.024,92.992,93.015,245500000.0
2006-06-22 03:41:00,92.996,93.013,92.996,93.013,19699999.0
2006-06-22 03:42:00,92.996,93.023,92.993,93.02,204700000.0
2006-06-22 03:43:00,93.018,93.02,92.996,93.002,284200001.0
2006-06-22 03:44:00,93.022,93.033,92.976,93.021,138500000.0
2006-06-22 03:45:00,93.006,93.03,93.006,93.03,108500001.0
2006-06-22 03:46:00,93.02,93.023,92.994,92.994,203900000.0
2006-06-22 03:47:00,93.012,93.024,93.002,93.002,109499999.0
2006-06-22 03:48:00,92.993,93.011,92.983,93.002,21200000.0
2006-06-22 03:49:00,93.002,93.018,92.991,93.018,302100001.0
2006-06-22 03:50:00,93.002,93.028,92.993,93.008,173399999.0
2006-06-22 03:51:00,93.042,93.061,93.023,93.038,155999999.0
2006-06-22 03:52:00,93.037,93.049,93.016,93.031,213200000.0
2006-06-22 03:53:00,93.031,93.032,93.009,93.016,215400000.0
2006-06-22 03:54:00,93.021,93.038,93.016,93.028,65899999.0
2006-06-22 03:55:00,93.008,93.036,93.008,93.026,224399998.0
2006-06-22 03:56:00,93.039,93.047,93.027,93.034,244699999.0
2006-06-22 03:57:00,93.037,93.061,93.03,93.047,272799996.0
2006-06-22 03:58:00,93.035,93.062,93.028,93.048,165600002.0
2006-06-22 03:59:00,93.036,93.07,93.035,93.07,142400000.0
2006-06-22 04:00:00,93.033,93.062,93.033,93.042,134600000.0
2006-06-22 04:01:00,93.058,93.058,93.033,93.044,290100002.0
2006-06-22 04:02:00,93.065,93.078,93.048,93.068,308599997.0
2006-06-22 04:03:00,93.062,93.068,93.043,93.064,278999999.0
2006-06-22 04:04:00,93.065,93.078,93.046,93.056,310800006.0
2006-06-22 04:05:00,93.076,93.078,93.047,93.047,369900002.0
2006-06-22 04:06:00,93.036,93.074,93.036,93.07,164999996.0
2006-06-22 04:07:00,93.063,93.07,93.047,93.064,219100000.0
2006-06-22 04:08:00,93.052,93.068,93.046,93.056,95399998.0
2006-06-22 04:09:00,93.049,93.068,93.032,93.049,336800002.0
2006-06-22 04:10:00,93.038,93.06,93.035,93.06,245399997.0
2006-06-22 04:11:00,93.032,93.06,93.032,93.042,119500000.0
2006-06-22 04:12:00,93.055,93.065,93.04,93.058,95699999.0
2006-06-22 04:13:00,93.046,93.06,93.041,93.06,237999998.0
2006-06-22 04:14:00,93.057,93.065,93.044,93.047,146299998.0
2006-06-22 04:15:00,93.045,93.067,93.044,93.067,276699996.0
2006-06-22 04:16:00,93.064,93.067,93.043,93.043,220100001.0
2006-06-22 04:17:00,93.055,93.06,93.041,93.048,90899999.0
2006-06-22 04:18:00,93.052,93.06,93.037,93.04,151400000.0
2006-06-22 04:19:00,93.045,93.061,93.045,93.061,72099999.0
2006-06-22 04:20:00,93.031,93.07,93.031,93.064,267700001.0
2006-06-22 04:21:00,93.064,93.073,93.048,93.048,196499998.0
2006-06-22 04:22:00,93.07,93.072,93.044,93.072,170699998.0
2006-06-22 04:23:00,93.068,93.078,93.062,93.062,109799998.0
2006-06-22 04:24:00,93.065,93.07,93.051,93.052,162199998.0
2006-06-22 04:25:00,93.065,93.079,93.048,93.075,228900003.0
2006-06-22 04:26:00,93.055,93.076,93.055,93.064,96900002.0
2006-06-22 04:27:00,93.062,93.07,93.043,93.052,154600000.0
2006-06-22 04:28:00,93.076,93.086,93.066,93.078,196899999.0
2006-06-22 04:29:00,93.066,93.085,93.063,93.077,128800001.0
2006-06-22 04:30:00,93.072,93.09,93.071,93.082,179099998.0
2006-06-22 04:31:00,93.082,93.094,93.067,93.069,162499999.0
2006-06-22 04:32:00,93.075,93.102,93.075,93.093,135100000.0
2006-06-22 04:33:00,93.072,93.092,93.065,93.078,141399999.0
2006-06-22 04:34:00,93.058,93.075,93.047,93.053,227899997.0
2006-06-22 04:35:00,93.077,93.086,93.064,93.071,176500000.0
2006-06-22 04:36:00,93.07,93.078,93.056,93.064,198099999.0
2006-06-22 04:37:00,93.074,93.075,93.054,93.054,191400001.0
2006-06-22 04:38:00,93.073,93.074,93.051,93.056,183800000.0
2006-06-22 04:39:00,93.088,93.088,93.048,93.055,289100002.0
2006-06-22 04:40:00,93.081,93.092,93.068,93.085,266700001.0
2006-06-22 04:41:00,93.085,93.105,93.076,93.098,212800000.0
2006-06-22 04:42:00,93.094,93.115,93.086,93.115,281000004.0
2006-06-22 04:43:00,93.088,93.108,93.082,93.108,186499999.0
2006-06-22 04:44:00,93.119,93.119,93.094,93.094,127999998.0
2006-06-22 04:45:00,93.106,93.122,93.09,93.1,142900000.0
2006-06-22 04:46:00,93.088,93.112,93.085,93.107,207199999.0
2006-06-22 04:47:00,93.103,93.105,93.073,93.073,206400000.0
2006-06-22 04:48:00,93.084,93.101,93.084,93.101,70400001.0
2006-06-22 04:49:00,93.098,93.11,93.082,93.105,161900001.0
2006-06-22 04:50:00,93.108,93.117,93.092,93.095,200699997.0
2006-06-22 04:51:00,93.095,93.096,93.073,93.075,238099998.0
2006-06-22 04:52:00,93.092,93.114,93.087,93.099,201000001.0
2006-06-22 04:53:00,93.092,93.108,93.077,93.104,230300001.0
2006-06-22 04:54:00,93.098,93.11,93.085,93.103,183399998.0
2006-06-22 04:55:00,93.089,93.107,93.085,93.1,124499997.0
2006-06-22 04:56:00,93.096,93.107,93.075,93.088,234499999.0
2006-06-22 04:57:00,93.104,93.104,93.081,93.081,204899999.0
2006-06-22 04:58:00,93.096,93.103,93.083,93.084,231699997.0
2006-06-22 04:59:00,93.1,93.107,93.074,93.074,128800000.0
2006-06-22 05:00:00,93.08,93.105,93.08,93.105,355299994.0
2006-06-22 05:01:00,93.062,93.1,93.062,93.1,65999998.0
2006-06-22 05:02:00,93.093,93.095,93.054,93.078,178799998.0
2006-06-22 05:03:00,93.086,93.097,93.08,93.09,105200002.0
2006-06-22 05:04:00,93.07,93.093,93.062,93.068,271199999.0
2006-06-22 05:05:00,93.066,93.095,93.066,93.09,227999995.0
2006-06-22 05:06:00,93.085,93.085,93.061,93.069,146499997.0
2006-06-22 05:07:00,93.098,93.098,93.072,93.072,46900001.0
2006-06-22 05:08:00,93.09,93.101,93.077,93.084,56099999.0
2006-06-22 05:09:00,93.11,93.11,93.073,93.087,213400002.0
2006-06-22 05:10:00,93.107,93.113,93.078,93.113,307900002.0
2006-06-22 05:11:00,93.12,93.12,93.092,93.092,53900000.0
2006-06-22 05:12:00,93.093,93.119,93.092,93.092,158100002.0
2006-06-22 05:13:00,93.109,93.109,93.085,93.085,98299999.0
2006-06-22 05:14:00,93.092,93.118,93.092,93.118,244999997.0
2006-06-22 05:15:00,93.099,93.115,93.081,93.097,141499999.0
2006-06-22 05:16:00,93.101,93.113,93.094,93.098,176000000.0
2006-06-22 05:17:00,93.098,93.098,93.083,93.087,61500002.0
2006-06-22 05:18:00,93.099,93.103,93.075,93.095,379099997.0
2006-06-22 05:19:00,93.102,93.102,93.086,93.086,72100000.0
2006-06-22 05:20:00,93.104,93.114,93.102,93.114,31899999.0
2006-06-22 05:21:00,93.118,93.118,93.092,93.092,156299998.0
2006-06-22 05:22:00,93.09,93.114,93.081,93.081,205100001.0
2006-06-22 05:23:00,93.106,93.114,93.088,93.097,182899996.0
2006-06-22 05:24:00,93.089,93.109,93.089,93.102,138199998.0
2006-06-22 05:25:00,93.091,93.106,93.072,93.081,177400001.0
2006-06-22 05:26:00,93.089,93.114,93.089,93.101,164800000.0
2006-06-22 05:27:00,93.103,93.115,93.094,93.107,215000001.0
2006-06-22 05:28:00,93.108,93.108,93.072,93.09,157500002.0
2006-06-22 05:29:00,93.109,93.116,93.096,93.116,110700001.0
2006-06-22 05:30:00,93.102,93.124,93.1,93.116,283899995.0
2006-06-22 05:31:00,93.103,93.123,93.102,93.117,192499998.0
2006-06-22 05:32:00,93.108,93.127,93.104,93.104,272899997.0
2006-06-22 05:33:00,93.102,93.127,93.102,93.114,75700000.0
2006-06-22 05:34:00,93.121,93.128,93.114,93.128,65900001.0
2006-06-22 05:35:00,93.109,93.128,93.101,93.114,142699999.0
2006-06-22 05:36:00,93.129,93.133,93.104,93.104,322500003.0
2006-06-22 05:37:00,93.114,93.126,93.107,93.108,149600002.0
2006-06-22 05:38:00,93.11,93.127,93.107,93.122,152400000.0
2006-06-22 05:39:00,93.101,93.127,93.098,93.124,281400002.0
2006-06-22 05:40:00,93.104,93.124,93.093,93.116,178699999.0
2006-06-22 05:41:00,93.11,93.127,93.101,93.116,290199998.0
2006-06-22 05:42:00,93.1,93.115,93.1,93.115,61900002.0
2006-06-22 05:43:00,93.107,93.12,93.094,93.12,139600000.0
2006-06-22 05:44:00,93.11,93.116,93.085,93.086,254100002.0
2006-06-22 05:45:00,93.109,93.111,93.095,93.111,79000001.0
2006-06-22 05:46:00,93.121,93.126,93.088,93.098,332299996.0
2006-06-22 05:47:00,93.117,93.117,93.05,93.077,84999999.0
2006-06-22 05:48:00,93.113,93.115,93.094,93.094,151999999.0
2006-06-22 05:49:00,93.117,93.122,93.09,93.095,187100000.0
2006-06-22 05:50:00,93.113,93.119,93.089,93.118,243600002.0
2006-06-22 05:51:00,93.121,93.133,93.095,93.123,218299998.0
2006-06-22 05:52:00,93.118,93.125,93.097,93.108,210099998.0
2006-06-22 05:53:00,93.125,93.125,93.101,93.109,291499999.0
2006-06-22 05:54:00,93.099,93.124,93.099,93.106,132699998.0
2006-06-22 05:55:00,93.094,93.129,93.094,93.118,247799998.0
2006-06-22 05:56:00,93.1,93.115,93.1,93.115,8000000.0
2006-06-22 05:57:00,93.108,93.12,93.1,93.115,125700001.0
2006-06-22 05:58:00,93.118,93.122,93.094,93.094,144999997.0
2006-06-22 05:59:00,93.117,93.124,93.104,93.111,114699999.0
2006-06-22 06:00:00,93.104,93.128,93.103,93.124,230000003.0
2006-06-22 06:01:00,93.11,93.122,93.091,93.118,200700000.0
2006-06-22 06:02:00,93.098,93.123,93.097,93.12,172600001.0
2006-06-22 06:03:00,93.111,93.128,93.107,93.107,200499998.0
2006-06-22 06:04:00,93.123,93.13,93.108,93.114,169999999.0
2006-06-22 06:05:00,93.102,93.124,93.102,93.121,353500000.0
2006-06-22 06:06:00,93.113,93.126,93.095,93.118,290800003.0
2006-06-22 06:07:00,93.111,93.123,93.097,93.098,261399999.0
2006-06-22 06:08:00,93.108,93.12,93.098,93.12,128900000.0
2006-06-22 06:09:00,93.104,93.141,93.104,93.141,157800000.0
2006-06-22 06:10:00,93.133,93.136,93.104,93.104,310799997.0
2006-06-22 06:11:00,93.103,93.13,93.09,93.13,194200000.0
2006-06-22 06:12:00,93.107,93.131,93.107,93.131,24100000.0
2006-06-22 06:13:00,93.126,93.139,93.116,93.139,164200000.0
2006-06-22 06:14:00,93.123,93.138,93.118,93.118,161900000.0
2006-06-22 06:15:00,93.13,93.14,93.112,93.118,195699998.0
2006-06-22 06:16:00,93.138,93.143,93.117,93.133,187099998.0
2006-06-22 06:17:00,93.129,93.148,93.111,93.133,128999999.0
2006-06-22 06:18:00,93.135,93.152,93.125,93.152,145300000.0
2006-06-22 06:19:00,93.155,93.17,93.151,93.17,68100000.0
2006-06-22 06:20:00,93.16,93.193,93.16,93.175,193200000.0
2006-06-22 06:21:00,93.159,93.179,93.152,93.179,134300000.0
2006-06-22 06:22:00,93.169,93.175,93.152,93.167,250600000.0
2006-06-22 06:23:00,93.146,93.168,93.141,93.168,149500000.0
2006-06-22 06:24:00,93.154,93.169,93.14,93.162,190399998.0
2006-06-22 06:25:00,93.158,93.168,93.139,93.146,300499999.0
2006-06-22 06:26:00,93.158,93.173,93.144,93.162,208400000.0
2006-06-22 06:27:00,93.141,93.168,93.141,93.168,278299999.0
2006-06-22 06:28:00,93.155,93.17,93.134,93.157,142500000.0
2006-06-22 06:29:00,93.152,93.174,93.15,93.156,174499999.0
2006-06-22 06:30:00,93.149,93.17,93.145,93.17,286300003.0
2006-06-22 06:31:00,93.165,93.165,93.141,93.141,69700001.0
2006-06-22 06:32:00,93.16,93.16,93.14,93.14,18900000.0
2006-06-22 06:33:00,93.164,93.167,93.135,93.154,214899998.0
2006-06-22 06:34:00,93.163,93.165,93.143,93.163,159600001.0
2006-06-22 06:35:00,93.158,93.17,93.136,93.152,283200005.0
2006-06-22 06:36:00,93.138,93.156,93.138,93.153,226300000.0
2006-06-22 06:37:00,93.167,93.177,93.155,93.165,207500001.0
2006-06-22 06:38:00,93.18,93.18,93.149,93.149,199000001.0
2006-06-22 06:39:00,93.189,93.189,93.168,93.168,93799999.0
2006-06-22 06:40:00,93.164,93.184,93.164,93.18,202700003.0
2006-06-22 06:41:00,93.172,93.179,93.155,93.155,162899998.0
2006-06-22 06:42:00,93.174,93.177,93.143,93.143,196300001.0
2006-06-22 06:43:00,93.153,93.176,93.153,93.173,207500002.0
2006-06-22 06:44:00,93.164,93.187,93.154,93.174,217299996.0
2006-06-22 06:45:00,93.157,93.185,93.157,93.183,140199999.0
2006-06-22 06:46:00,93.165,93.177,93.157,93.173,234100001.0
2006-06-22 06:47:00,93.168,93.182,93.159,93.178,222900001.0
2006-06-22 06:48:00,93.186,93.186,93.163,93.163,31200000.0
2006-06-22 06:49:00,93.171,93.184,93.159,93.178,48400000.0
2006-06-22 06:50:00,93.181,93.181,93.166,93.168,105400000.0
2006-06-22 06:51:00,93.177,93.182,93.163,93.17,235700002.0
2006-06-22 06:52:00,93.166,93.185,93.155,93.159,260600001.0
2006-06-22 06:53:00,93.166,93.176,93.151,93.175,269400000.0
2006-06-22 06:54:00,93.175,93.175,93.153,93.16,202000000.0
2006-06-22 06:55:00,93.168,93.18,93.16,93.175,209599997.0
2006-06-22 06:56:00,93.173,93.173,93.142,93.153,299100000.0
2006-06-22 06:57:00,93.172,93.173,93.149,93.149,126700000.0
2006-06-22 06:58:00,93.17,93.182,93.147,93.174,257300001.0
2006-06-22 06:59:00,93.174,93.185,93.159,93.17,245700000.0
2006-06-22 07:00:00,93.173,93.173,93.148,93.148,163300001.0
2006-06-22 07:01:00,93.165,93.178,93.154,93.177,225699999.0
2006-06-22 07:02:00,93.161,93.178,93.154,93.167,265299994.0
2006-06-22 07:03:00,93.169,93.176,93.14,93.14,214700000.0
2006-06-22 07:04:00,93.117,93.137,93.107,93.129,65100000.0
2006-06-22 07:05:00,93.125,93.125,93.102,93.102,170999998.0
2006-06-22 07:06:00,93.117,93.117,93.089,93.089,207700001.0
2006-06-22 07:07:00,93.11,93.126,93.102,93.123,172500001.0
2006-06-22 07:08:00,93.11,93.131,93.104,93.122,69699998.0
2006-06-22 07:09:00,93.121,93.147,93.115,93.129,193599999.0
2006-06-22 07:10:00,93.127,93.127,93.104,93.104,51100000.0
2006-06-22 07:11:00,93.122,93.124,93.108,93.108,166900001.0
2006-06-22 07:12:00,93.094,93.12,93.09,93.113,271699996.0
2006-06-22 07:13:00,93.103,93.117,93.088,93.115,164099999.0
2006-06-22 07:14:00,93.1,93.126,93.1,93.115,310300004.0
2006-06-22 07:15:00,93.125,93.134,93.114,93.121,236499997.0
2006-06-22 07:16:00,93.1,93.136,93.1,93.136,211000000.0
2006-06-22 07:17:00,93.132,93.14,93.114,93.121,187499996.0
2006-06-22 07:18:00,93.137,93.144,93.124,93.124,191799996.0
2006-06-22 07:19:00,93.137,93.145,93.122,93.122,228899999.0
2006-06-22 07:20:00,93.128,93.164,93.128,93.156,255599993.0
2006-06-22 07:21:00,93.149,93.163,93.141,93.152,15600000.0
2006-06-22 07:22:00,93.137,93.153,93.133,93.153,42300000.0
2006-06-22 07:23:00,93.155,93.173,93.145,93.172,248700001.0
2006-06-22 07:24:00,93.173,93.186,93.155,93.172,183499998.0
2006-06-22 07:25:00,93.168,93.184,93.155,93.169,113800000.0
2006-06-22 07:26:00,93.155,93.168,93.129,93.168,250999998.0
2006-06-22 07:27:00,93.162,93.17,93.142,93.149,286999998.0
2006-06-22 07:28:00,93.145,93.165,93.145,93.165,220100000.0
2006-06-22 07:29:00,93.169,93.182,93.15,93.159,204099997.0
2006-06-22 07:30:00,93.176,93.176,93.148,93.148,92899998.0
2006-06-22 07:31:00,93.156,93.17,93.146,93.148,246899996.0
2006-06-22 07:32:00,93.161,93.163,93.139,93.139,213600000.0
2006-06-22 07:33:00,93.147,93.166,93.115,93.148,213699997.0
2006-06-22 07:34:00,93.158,93.167,93.137,93.137,127299999.0
2006-06-22 07:35:00,93.142,93.145,93.116,93.13,310399997.0
2006-06-22 07:36:00,93.147,93.152,93.127,93.127,194199998.0
2006-06-22 07:37:00,93.148,93.164,93.122,93.148,273800002.0
2006-06-22 07:38:00,93.137,93.159,93.137,93.153,39500000.0
2006-06-22 07:39:00,93.15,93.15,93.124,93.13,172400002.0
2006-06-22 07:40:00,93.152,93.169,93.142,93.157,318700001.0
2006-06-22 07:41:00,93.152,93.161,93.133,93.157,227199997.0
2006-06-22 07:42:00,93.153,93.161,93.134,93.145,295500001.0
2006-06-22 07:43:00,93.142,93.168,93.142,93.168,268900004.0
2006-06-22 07:44:00,93.169,93.178,93.15,93.173,138900002.0
2006-06-22 07:45:00,93.161,93.172,93.143,93.144,179599996.0
2006-06-22 07:46:00,93.146,93.165,93.139,93.148,294700000.0
2006-06-22 07:47:00,93.155,93.16,93.14,93.149,98999999.0
2006-06-22 07:48:00,93.14,93.156,93.136,93.138,174000003.0
2006-06-22 07:49:00,93.145,93.172,93.145,93.171,220100000.0
2006-06-22 07:50:00,93.176,93.184,93.16,93.168,254300001.0
2006-06-22 07:51:00,93.175,93.187,93.157,93.169,152700003.0
2006-06-22 07:52:00,93.16,93.164,93.138,93.143,224400004.0
2006-06-22 07:53:00,93.148,93.172,93.141,93.156,199699998.0
2006-06-22 07:54:00,93.144,93.164,93.144,93.159,262599998.0
2006-06-22 07:55:00,93.16,93.16,93.138,93.14,290099998.0
2006-06-22 07:56:00,93.159,93.169,93.146,93.163,137900001.0
2006-06-22 07:57:00,93.143,93.179,93.143,93.158,230000000.0
2006-06-22 07:58:00,93.133,93.162,93.133,93.162,163299999.0
2006-06-22 07:59:00,93.157,93.181,93.152,93.172,179199998.0
2006-06-22 08:00:00,93.17,93.197,93.17,93.193,121900000.0
2006-06-22 08:01:00,93.18,93.205,93.17,93.188,284799996.0
2006-06-22 08:02:00,93.184,93.197,93.176,93.197,160599998.0
2006-06-22 08:03:00,93.178,93.194,93.165,93.187,325700001.0
2006-06-22 08:04:00,93.185,93.185,93.159,93.168,151299998.0
2006-06-22 08:05:00,93.158,93.177,93.156,93.173,215700000.0
2006-06-22 08:06:00,93.172,93.172,93.154,93.172,212499998.0
2006-06-22 08:07:00,93.17,93.197,93.152,93.177,183899999.0
2006-06-22 08:08:00,93.177,93.194,93.168,93.179,216300001.0
2006-06-22 08:09:00,93.152,93.177,93.152,93.176,187200002.0
2006-06-22 08:10:00,93.14,93.162,93.136,93.146,277200001.0
2006-06-22 08:11:00,93.155,93.165,93.132,93.132,241199992.0
2006-06-22 08:12:00,93.158,93.162,93.14,93.14,256899996.0
2006-06-22 08:13:00,93.147,93.162,93.123,93.14,165700000.0
2006-06-22 08:14:00,93.154,93.165,93.141,93.141,293600000.0
2006-06-22 08:15:00,93.158,93.165,93.132,93.132,240500003.0
2006-06-22 08:16:00,93.153,93.153,93.115,93.115,42300000.0
2006-06-22 08:17:00,93.123,93.142,93.123,93.142,45600001.0
2006-06-22 08:18:00,93.147,93.16,93.135,93.14,254200000.0
2006-06-22 08:19:00,93.147,93.16,93.109,93.138,244899998.0
2006-06-22 08:20:00,93.135,93.15,93.12,93.14,123500001.0
2006-06-22 08:21:00,93.151,93.151,93.12,93.126,172000001.0
2006-06-22 08:22:00,93.132,93.135,93.105,93.105,233899999.0
2006-06-22 08:23:00,93.104,93.124,93.104,93.119,81600000.0
2006-06-22 08:24:00,93.128,93.132,93.101,93.101,332999995.0
2006-06-22 08:25:00,93.121,93.128,93.103,93.115,178000002.0
2006-06-22 08:26:00,93.128,93.135,93.112,93.114,242400000.0
2006-06-22 08:27:00,93.108,93.136,93.108,93.126,363700000.0
2006-06-22 08:28:00,93.104,93.146,93.104,93.146,378799998.0
2006-06-22 08:29:00,93.129,93.159,93.129,93.159,143199997.0
2006-06-22 08:30:00,93.167,93.167,93.128,93.137,301099999.0
2006-06-22 08:31:00,93.159,93.159,93.112,93.118,166999996.0
2006-06-22 08:32:00,93.118,93.13,93.106,93.124,269099998.0
2006-06-22 08:33:00,93.127,93.133,93.076,93.076,212500002.0
2006-06-22 08:34:00,93.103,93.112,93.08,93.095,138799997.0
2006-06-22 08:35:00,93.11,93.11,93.089,93.093,154900000.0
2006-06-22 08:36:00,93.084,93.11,93.081,93.104,219899999.0
2006-06-22 08:37:00,93.1,93.101,93.075,93.094,230200000.0
2006-06-22 08:38:00,93.071,93.091,93.06,93.077,109100001.0
2006-06-22 08:39:00,93.051,93.051,93.005,93.014,327199994.0
2006-06-22 08:40:00,93.032,93.066,93.032,93.064,218500000.0
2006-06-22 08:41:00,93.047,93.081,93.047,93.081,175199997.0
2006-06-22 08:42:00,93.076,93.104,93.061,93.103,165799998.0
2006-06-22 08:43:00,93.088,93.107,93.08,93.105,286600000.0
2006-06-22 08:44:00,93.117,93.117,93.063,93.063,201200001.0
2006-06-22 08:45:00,93.076,93.092,93.064,93.091,199199997.0
2006-06-22 08:46:00,93.064,93.081,93.058,93.078,185799997.0
2006-06-22 08:47:00,93.086,93.112,93.074,93.093,277799998.0
2006-06-22 08:48:00,93.111,93.111,93.08,93.08,188600000.0
2006-06-22 08:49:00,93.084,93.098,93.067,93.077,256099996.0
2006-06-22 08:50:00,93.068,93.082,93.047,93.075,236399999.0
2006-06-22 08:51:00,93.078,93.096,93.052,93.052,253000002.0
2006-06-22 08:52:00,93.083,93.101,93.079,93.085,130000000.0
2006-06-22 08:53:00,93.104,93.113,93.08,93.085,167999999.0
2006-06-22 08:54:00,93.096,93.101,93.077,93.077,166099998.0
2006-06-22 08:55:00,93.065,93.092,93.065,93.092,189000000.0
2006-06-22 08:56:00,93.081,93.096,93.058,93.079,326899999.0
2006-06-22 08:57:00,93.072,93.101,93.071,93.098,316900002.0
2006-06-22 08:58:00,93.102,93.102,93.074,93.077,280099996.0
2006-06-22 08:59:00,93.095,93.122,93.078,93.101,141699999.0
2006-06-22 09:00:00,93.125,93.132,93.105,93.122,205800000.0
2006-06-22 09:01:00,93.097,93.116,93.094,93.107,189300003.0
2006-06-22 09:02:00,93.113,93.128,93.103,93.11,260599999.0
2006-06-22 09:03:00,93.114,93.114,93.077,93.081,261999999.0
2006-06-22 09:04:00,93.094,93.106,93.07,93.07,182900003.0
2006-06-22 09:05:00,93.072,93.095,93.057,93.079,156300000.0
2006-06-22 09:06:00,93.064,93.081,93.035,93.05,273600001.0
2006-06-22 09:07:00,93.044,93.064,93.038,93.052,270300001.0
2006-06-22 09:08:00,93.022,93.065,93.022,93.043,199599999.0
2006-06-22 09:09:00,93.036,93.05,93.02,93.035,207299998.0
2006-06-22 09:10:00,93.047,93.047,93.021,93.021,147899996.0
2006-06-22 09:11:00,93.022,93.035,93.006,93.025,146700001.0
2006-06-22 09:12:00,93.003,93.02,92.991,93.011,261200001.0
2006-06-22 09:13:00,92.995,93.013,92.995,93.013,132299998.0
2006-06-22 09:14:00,92.996,93.023,92.977,92.994,191300000.0
2006-06-22 09:15:00,92.979,92.995,92.969,92.989,226400000.0
2006-06-22 09:16:00,92.992,92.993,92.972,92.987,158500000.0
2006-06-22 09:17:00,92.97,92.99,92.964,92.978,217800000.0
2006-06-22 09:18:00,92.973,93.001,92.961,93.0,195600002.0
2006-06-22 09:19:00,92.985,93.003,92.974,92.987,269899998.0
2006-06-22 09:20:00,92.995,92.999,92.972,92.972,349100004.0
2006-06-22 09:21:00,92.99,92.997,92.969,92.971,143999999.0
2006-06-22 09:22:00,92.995,93.015,92.981,92.994,199600001.0
2006-06-22 09:23:00,92.996,93.031,92.996,93.031,169699998.0
2006-06-22 09:24:00,93.027,93.03,93.01,93.03,111200001.0
2006-06-22 09:25:00,93.025,93.032,92.998,93.016,308099998.0
2006-06-22 09:26:00,93.013,93.033,93.013,93.033,82199999.0
2006-06-22 09:27:00,93.028,93.041,93.01,93.032,272099999.0
2006-06-22 09:28:00,93.034,93.037,93.01,93.011,332899998.0
2006-06-22 09:29:00,93.017,93.028,93.001,93.019,213899996.0
2006-06-22 09:30:00,93.008,93.022,92.993,93.014,175800001.0
2006-06-22 09:31:00,93.015,93.03,93.001,93.016,363999996.0
2006-06-22 09:32:00,92.996,93.028,92.996,93.028,346300002.0
2006-06-22 09:33:00,93.026,93.026,92.992,92.998,193300000.0
2006-06-22 09:34:00,93.012,93.022,92.994,92.998,277100000.0
2006-06-22 09:35:00,93.013,93.034,92.998,93.007,197199997.0
2006-06-22 09:36:00,93.038,93.038,93.014,93.018,181699998.0
2006-06-22 09:37:00,93.018,93.043,93.014,93.042,252700004.0
2006-06-22 09:38:00,93.047,93.055,93.026,93.047,407499999.0
2006-06-22 09:39:00,93.036,93.059,93.034,93.052,189300000.0
2006-06-22 09:40:00,93.045,93.058,93.033,93.052,238500004.0
2006-06-22 09:41:00,93.061,93.061,93.035,93.043,308799999.0
2006-06-22 09:42:00,93.043,93.06,93.03,93.058,286099998.0
2006-06-22 09:43:00,93.049,93.067,93.041,93.067,164500000.0
2006-06-22 09:44:00,93.056,93.056,93.027,93.031,224600001.0
2006-06-22 09:45:00,93.046,93.055,93.02,93.02,278999999.0
2006-06-22 09:46:00,93.037,93.038,93.009,93.011,310700001.0
2006-06-22 09:47:00,93.008,93.038,92.998,93.021,184000000.0
2006-06-22 09:48:00,93.028,93.044,93.009,93.029,182399998.0
2006-06-22 09:49:00,93.036,93.06,93.024,93.06,221500002.0
2006-06-22 09:50:00,93.066,93.075,93.047,93.054,349099995.0
2006-06-22 09:51:00,93.085,93.085,93.056,93.069,249700000.0
2006-06-22 09:52:00,93.086,93.114,93.077,93.114,23800000.0
2006-06-22 09:53:00,93.119,93.136,93.108,93.127,303399996.0
2006-06-22 09:54:00,93.111,93.123,93.098,93.107,118899998.0
2006-06-22 09:55:00,93.108,93.132,93.092,93.113,172800000.0
2006-06-22 09:56:00,93.115,93.136,93.112,93.136,339000003.0
2006-06-22 09:57:00,93.131,93.139,93.112,93.112,277799997.0
2006-06-22 09:58:00,93.12,93.14,93.099,93.11,197200000.0
2006-06-22 09:59:00,93.114,93.131,93.096,93.096,235900002.0
2006-06-22 10:00:00,93.107,93.111,93.088,93.094,207599996.0
2006-06-22 10:01:00,93.118,93.136,93.092,93.108,297300000.0
2006-06-22 10:02:00,93.111,93.111,93.087,93.087,60100000.0
2006-06-22 10:03:00,93.073,93.102,93.06,93.07,176099999.0
2006-06-22 10:04:00,93.07,93.07,93.029,93.046,264000003.0
2006-06-22 10:05:00,93.05,93.055,93.024,93.041,88900001.0
2006-06-22 10:06:00,93.077,93.088,93.066,93.074,66300000.0
2006-06-22 10:07:00,93.099,93.099,93.075,93.098,288999999.0
2006-06-22 10:08:00,93.088,93.096,93.066,93.078,211000002.0
2006-06-22 10:09:00,93.078,93.098,93.077,93.098,214699998.0
2006-06-22 10:10:00,93.071,93.114,93.07,93.114,347000001.0
2006-06-22 10:11:00,93.12,93.125,93.094,93.1,120899999.0
2006-06-22 10:12:00,93.088,93.107,93.078,93.098,207600000.0
2006-06-22 10:13:00,93.105,93.105,93.079,93.097,128199999.0
2006-06-22 10:14:00,93.102,93.104,93.074,93.075,244300001.0
2006-06-22 10:15:00,93.08,93.093,93.058,93.07,136799998.0
2006-06-22 10:16:00,93.043,93.075,93.039,93.068,220999997.0
2006-06-22 10:17:00,93.056,93.056,93.017,93.017,162199996.0
2006-06-22 10:18:00,93.025,93.046,93.021,93.027,251800000.0
2006-06-22 10:19:00,93.026,93.062,93.026,93.057,337400003.0
2006-06-22 10:20:00,93.062,93.063,93.034,93.048,310799995.0
2006-06-22 10:21:00,93.053,93.065,93.035,93.065,249899998.0
2006-06-22 10:22:00,93.061,93.075,93.038,93.039,396199999.0
2006-06-22 10:23:00,93.038,93.054,93.022,93.032,198299997.0
2006-06-22 10:24:00,93.041,93.045,93.017,93.04,284999998.0
2006-06-22 10:25:00,93.025,93.06,93.024,93.042,207800000.0
2006-06-22 10:26:00,93.064,93.07,93.038,93.038,271899998.0
2006-06-22 10:27:00,93.04,93.063,93.04,93.06,260299999.0
2006-06-22 10:28:00,93.052,93.069,93.04,93.049,239199998.0
2006-06-22 10:29:00,93.044,93.063,93.038,93.051,201900003.0
2006-06-22 10:30:00,93.029,93.048,93.013,93.03,73900000.0
2006-06-22 10:31:00,93.017,93.047,93.002,93.043,220100000.0
2006-06-22 10:32:00,93.032,93.056,93.017,93.017,149999997.0
2006-06-22 10:33:00,93.029,93.045,93.019,93.032,219599998.0
2006-06-22 10:34:00,93.034,93.037,93.015,93.018,139599999.0
2006-06-22 10:35:00,93.046,93.065,93.015,93.065,287000003.0
2006-06-22 10:36:00,93.055,93.062,93.033,93.034,409199994.0
2006-06-22 10:37:00,93.021,93.051,93.019,93.05,311300004.0
2006-06-22 10:38:00,93.027,93.047,93.024,93.045,207500000.0
2006-06-22 10:39:00,93.055,93.055,93.034,93.038,100300000.0
2006-06-22 10:40:00,93.048,93.057,93.027,93.041,330599993.0
2006-06-22 10:41:00,93.065,93.072,93.053,93.053,160800002.0
2006-06-22 10:42:00,93.051,93.072,93.047,93.063,303500000.0
2006-06-22 10:43:00,93.042,93.065,93.035,93.057,207300001.0
2006-06-22 10:44:00,93.049,93.068,93.031,93.049,206299999.0
2006-06-22 10:45:00,93.058,93.058,93.03,93.035,310499999.0
2006-06-22 10:46:00,93.038,93.042,93.019,93.031,302999999.0
2006-06-22 10:47:00,93.04,93.046,93.02,93.033,243300000.0
2006-06-22 10:48:00,93.028,93.034,93.006,93.021,305600000.0
2006-06-22 10:49:00,93.028,93.038,93.016,93.035,174199999.0
2006-06-22 10:50:00,93.042,93.042,93.017,93.017,161499998.0
2006-06-22 10:51:00,93.023,93.055,93.023,93.043,197400002.0
2006-06-22 10:52:00,93.031,93.045,93.013,93.024,214200002.0
2006-06-22 10:53:00,93.046,93.046,93.015,93.015,321900000.0
2006-06-22 10:54:00,93.038,93.052,92.994,93.033,363499993.0
2006-06-22 10:55:00,93.056,93.063,93.034,93.046,291899999.0
2006-06-22 10:56:00,93.057,93.062,93.034,93.049,261000001.0
2006-06-22 10:57:00,93.049,93.068,93.049,93.065,268100003.0
2006-06-22 10:58:00,93.063,93.077,93.042,93.064,275899999.0
2006-06-22 10:59:00,93.052,93.08,93.052,93.08,138400000.0
2006-06-22 11:00:00,93.081,93.081,93.056,93.056,160900000.0
2006-06-22 11:01:00,93.099,93.099,93.068,93.073,171500004.0
2006-06-22 11:02:00,93.06,93.081,93.048,93.074,205900000.0
2006-06-22 11:03:00,93.064,93.078,93.051,93.071,228899996.0
2006-06-22 11:04:00,93.076,93.081,93.058,93.064,232999999.0
2006-06-22 11:05:00,93.077,93.088,93.052,93.054,349500002.0
2006-06-22 11:06:00,93.067,93.071,93.044,93.053,218399998.0
2006-06-22 11:07:00,93.072,93.072,93.054,93.054,132700000.0
2006-06-22 11:08:00,93.063,93.069,93.044,93.062,198299996.0
2006-06-22 11:09:00,93.062,93.073,93.05,93.055,169700000.0
2006-06-22 11:10:00,93.077,93.09,93.065,93.065,162799999.0
2006-06-22 11:11:00,93.062,93.071,93.041,93.058,339799999.0
2006-06-22 11:12:00,93.063,93.072,93.042,93.061,211799999.0
2006-06-22 11:13:00,93.053,93.078,93.053,93.078,212500001.0
2006-06-22 11:14:00,93.07,93.088,93.058,93.07,243899996.0
2006-06-22 11:15:00,93.06,93.07,93.035,93.05,348399999.0
2006-06-22 11:16:00,93.077,93.077,93.051,93.051,257599998.0
2006-06-22 11:17:00,93.051,93.051,93.028,93.03,271100004.0
2006-06-22 11:18:00,93.025,93.043,93.008,93.008,225699998.0
2006-06-22 11:19:00,93.01,93.023,92.996,93.005,154600001.0
2006-06-22 11:20:00,93.011,93.039,93.007,93.039,444999996.0
2006-06-22 11:21:00,93.035,93.035,93.006,93.012,240300003.0
2006-06-22 11:22:00,93.013,93.034,93.013,93.031,174000000.0
2006-06-22 11:23:00,93.028,93.043,93.012,93.04,236200001.0
2006-06-22 11:24:00,93.037,93.039,93.002,93.005,163099998.0
2006-06-22 11:25:00,92.995,93.011,92.979,93.011,226300001.0
2006-06-22 11:26:00,93.002,93.017,92.992,93.005,410800007.0
2006-06-22 11:27:00,93.01,93.017,92.991,92.991,151799999.0
2006-06-22 11:28:00,92.989,93.023,92.983,92.99,245100003.0
2006-06-22 11:29:00,92.976,93.003,92.971,92.998,208000001.0
2006-06-22 11:30:00,92.996,93.007,92.981,92.994,149500000.0
2006-06-22 11:31:00,93.007,93.007,92.972,92.975,192000000.0
2006-06-22 11:32:00,92.995,93.014,92.993,93.009,241399999.0
2006-06-22 11:33:00,93.001,93.009,92.971,92.971,297599998.0
2006-06-22 11:34:00,92.981,93.021,92.981,93.009,312500000.0
2006-06-22 11:35:00,93.006,93.012,92.985,93.0,195599999.0
2006-06-22 11:36:00,93.008,93.025,92.988,93.001,239900002.0
2006-06-22 11:37:00,93.011,93.016,92.99,92.994,173200000.0
2006-06-22 11:38:00,93.001,93.023,93.001,93.023,322400000.0
2006-06-22 11:39:00,93.022,93.032,93.007,93.017,278700001.0
2006-06-22 11:40:00,93.032,93.04,93.007,93.02,283900000.0
2006-06-22 11:41:00,93.018,93.033,93.012,93.025,413300000.0
2006-06-22 11:42:00,93.034,93.048,93.022,93.022,195100003.0
2006-06-22 11:43:00,93.035,93.046,93.022,93.026,288499999.0
2006-06-22 11:44:00,93.045,93.048,93.025,93.03,271399997.0
2006-06-22 11:45:00,93.011,93.052,93.011,93.052,325300000.0
2006-06-22 11:46:00,93.02,93.038,93.011,93.03,193799994.0
2006-06-22 11:47:00,93.015,93.033,93.009,93.03,175800000.0
2006-06-22 11:48:00,93.025,93.031,93.002,93.01,265999999.0
2006-06-22 11:49:00,93.0,93.034,93.0,93.022,278000001.0
2006-06-22 11:50:00,93.021,93.03,93.005,93.014,301099999.0
2006-06-22 11:51:00,93.008,93.031,93.006,93.018,244999997.0
2006-06-22 11:52:00,93.023,93.035,93.009,93.016,320799995.0
2006-06-22 11:53:00,93.018,93.036,93.002,93.036,278199998.0
2006-06-22 11:54:00,93.027,93.053,93.019,93.035,249499996.0
2006-06-22 11:55:00,93.035,93.044,93.018,93.023,90900001.0
2006-06-22 11:56:00,93.045,93.045,93.016,93.026,190999999.0
2006-06-22 11:57:00,93.03,93.03,93.008,93.012,213200002.0
2006-06-22 11:58:00,93.001,93.041,93.001,93.035,221600000.0
2006-06-22 11:59:00,93.02,93.043,93.016,93.035,264299998.0
2006-06-22 12:00:00,93.018,93.049,93.012,93.049,247600001.0
2006-06-22 12:01:00,93.023,93.042,93.015,93.042,186900002.0
2006-06-22 12:02:00,93.014,93.039,92.992,93.028,230699996.0
2006-06-22 12:03:00,92.995,93.012,92.983,93.011,342599999.0
2006-06-22 12:04:00,93.002,93.002,92.979,92.984,154300000.0
2006-06-22 12:05:00,92.974,93.002,92.974,93.002,160799999.0
2006-06-22 12:06:00,93.005,93.006,92.979,92.991,241100000.0
2006-06-22 12:07:00,92.98,93.003,92.98,93.002,320799999.0
2006-06-22 12:08:00,92.99,93.014,92.99,93.009,213899999.0
2006-06-22 12:09:00,93.01,93.03,92.999,93.006,140999999.0
2006-06-22 12:10:00,93.026,93.039,93.012,93.019,267199998.0
2006-06-22 12:11:00,93.028,93.028,92.995,93.0,225000006.0
2006-06-22 12:12:00,93.01,93.025,92.992,92.992,378900000.0
2006-06-22 12:13:00,93.025,93.032,93.001,93.001,218500002.0
2006-06-22 12:14:00,93.024,93.028,93.006,93.013,365600001.0
2006-06-22 12:15:00,93.034,93.069,93.033,93.048,141400001.0
2006-06-22 12:16:00,93.042,93.07,93.032,93.042,230399999.0
2006-06-22 12:17:00,93.034,93.055,93.013,93.013,260100000.0
2006-06-22 12:18:00,93.023,93.046,93.002,93.015,279600003.0
2006-06-22 12:19:00,93.005,93.039,93.005,93.039,374299998.0
2006-06-22 12:20:00,93.026,93.054,93.026,93.05,242999999.0
2006-06-22 12:21:00,93.047,93.051,93.025,93.025,282100000.0
2006-06-22 12:22:00,93.014,93.036,93.009,93.016,211000000.0
2006-06-22 12:23:00,93.023,93.047,93.017,93.047,151799998.0
2006-06-22 12:24:00,93.038,93.069,93.038,93.055,238700001.0
2006-06-22 12:25:00,93.039,93.047,93.021,93.024,130500000.0
2006-06-22 12:26:00,93.052,93.07,93.04,93.053,271799998.0
2006-06-22 12:27:00,93.058,93.076,93.046,93.058,174200000.0
2006-06-22 12:28:00,93.057,93.08,93.052,93.08,219799997.0
2006-06-22 12:29:00,93.076,93.103,93.056,93.085,411199991.0
2006-06-22 12:30:00,93.101,93.113,93.077,93.081,182199998.0
2006-06-22 12:31:00,93.121,93.127,93.082,93.082,306899997.0
2006-06-22 12:32:00,93.108,93.11,93.075,93.082,201699998.0
2006-06-22 12:33:00,93.075,93.075,93.052,93.052,152299998.0
2006-06-22 12:34:00,93.063,93.092,93.059,93.089,213600000.0
2006-06-22 12:35:00,93.091,93.121,93.091,93.12,209399999.0
2006-06-22 12:36:00,93.098,93.131,93.098,93.115,199599998.0
2006-06-22 12:37:00,93.137,93.14,93.123,93.128,162000001.0
2006-06-22 12:38:00,93.125,93.138,93.108,93.114,212399999.0
2006-06-22 12:39:00,93.111,93.111,93.08,93.094,201700002.0
2006-06-22 12:40:00,93.106,93.119,93.084,93.084,182500000.0
2006-06-22 12:41:00,93.098,93.098,93.072,93.079,149599999.0
2006-06-22 12:42:00,93.088,93.088,93.065,93.084,129200000.0
2006-06-22 12:43:00,93.086,93.098,93.069,93.069,153399999.0
2006-06-22 12:44:00,93.082,93.096,93.071,93.074,128000000.0
2006-06-22 12:45:00,93.099,93.109,93.079,93.084,321499997.0
2006-06-22 12:46:00,93.086,93.115,93.084,93.087,260699997.0
2006-06-22 12:47:00,93.105,93.113,93.062,93.062,213800001.0
2006-06-22 12:48:00,93.053,93.108,93.049,93.108,326599998.0
2006-06-22 12:49:00,93.102,93.126,93.086,93.125,212500000.0
2006-06-22 12:50:00,93.14,93.145,93.112,93.129,277100000.0
2006-06-22 12:51:00,93.136,93.155,93.122,93.142,149199999.0
2006-06-22 12:52:00,93.142,93.151,93.119,93.119,85099998.0
2006-06-22 12:53:00,93.116,93.116,93.033,93.033,103799999.0
2006-06-22 12:54:00,93.07,93.095,93.069,93.095,164900000.0
2006-06-22 12:55:00,93.065,93.107,93.065,93.097,272400003.0
2006-06-22 12:56:00,93.097,93.107,93.077,93.082,297899997.0
2006-06-22 12:57:00,93.069,93.099,93.047,93.047,310700001.0
2006-06-22 12:58:00,93.097,93.1,93.073,93.073,264300004.0
2006-06-22 12:59:00,93.08,93.124,93.078,93.118,207499999.0
2006-06-22 13:00:00,93.094,93.121,93.074,93.087,311800000.0
2006-06-22 13:01:00,93.062,93.083,93.043,93.05,242099997.0
2006-06-22 13:02:00,93.048,93.063,93.035,93.043,187300000.0
2006-06-22 13:03:00,93.067,93.067,93.043,93.043,58099998.0
2006-06-22 13:04:00,93.05,93.064,93.038,93.047,253400001.0
2006-06-22 13:05:00,93.068,93.07,93.036,93.048,230800003.0
2006-06-22 13:06:00,93.023,93.058,93.023,93.055,265000002.0
2006-06-22 13:07:00,93.046,93.056,93.018,93.018,321300000.0
2006-06-22 13:08:00,93.042,93.042,93.024,93.026,109799999.0
2006-06-22 13:09:00,93.005,93.032,93.001,93.018,267600002.0
2006-06-22 13:10:00,93.019,93.029,93.005,93.01,168899999.0
2006-06-22 13:11:00,93.027,93.04,93.003,93.036,338500000.0
2006-06-22 13:12:00,93.028,93.032,93.009,93.014,311999999.0
2006-06-22 13:13:00,93.014,93.022,92.995,92.997,171900002.0
2006-06-22 13:14:00,93.007,93.049,93.007,93.033,262700004.0
2006-06-22 13:15:00,93.038,93.038,92.97,92.97,183200000.0
2006-06-22 13:16:00,92.994,93.009,92.982,92.997,159299999.0
2006-06-22 13:17:00,93.0,93.007,92.954,92.983,196200000.0
2006-06-22 13:18:00,92.99,93.007,92.985,92.987,159599998.0
2006-06-22 13:19:00,92.99,92.994,92.966,92.966,239399995.0
2006-06-22 13:20:00,92.975,92.979,92.954,92.968,132199999.0
2006-06-22 13:21:00,92.969,92.983,92.957,92.957,163799999.0
2006-06-22 13:22:00,92.97,92.998,92.97,92.995,301100000.0
2006-06-22 13:23:00,92.97,92.988,92.966,92.982,174500000.0
2006-06-22 13:24:00,92.954,92.975,92.952,92.969,217099998.0
2006-06-22 13:25:00,92.98,92.985,92.958,92.966,258100003.0
2006-06-22 13:26:00,92.977,92.998,92.96,92.998,228499997.0
2006-06-22 13:27:00,92.982,93.008,92.977,92.982,187699999.0
2006-06-22 13:28:00,92.995,93.01,92.979,93.009,226300001.0
2006-06-22 13:29:00,93.017,93.027,92.991,93.013,247999998.0
2006-06-22 13:30:00,93.026,93.026,92.989,92.993,271999999.0
2006-06-22 13:31:00,93.003,93.01,92.986,92.998,172299998.0
2006-06-22 13:32:00,92.981,93.011,92.981,93.001,237200003.0
2006-06-22 13:33:00,92.983,93.0,92.979,92.994,299599999.0
2006-06-22 13:34:00,92.99,93.012,92.987,92.988,231099996.0
2006-06-22 13:35:00,93.005,93.005,92.978,92.992,312800002.0
2006-06-22 13:36:00,92.998,93.0,92.976,93.0,229100003.0
2006-06-22 13:37:00,93.011,93.011,92.982,92.987,149900000.0
2006-06-22 13:38:00,93.015,93.015,92.977,92.977,242499995.0
2006-06-22 13:39:00,92.996,93.012,92.989,93.012,277200001.0
2006-06-22 13:40:00,93.001,93.013,92.987,93.0,316500002.0
2006-06-22 13:41:00,92.98,93.002,92.98,92.997,179199997.0
2006-06-22 13:42:00,92.981,92.999,92.973,92.995,319300002.0
2006-06-22 13:43:00,93.003,93.005,92.984,92.984,226999997.0
2006-06-22 13:44:00,92.998,92.998,92.972,92.972,96399999.0
2006-06-22 13:45:00,92.98,93.006,92.974,92.992,214599998.0
2006-06-22 13:46:00,92.992,93.009,92.978,93.002,339499998.0
2006-06-22 13:47:00,92.987,93.006,92.965,92.996,314899998.0
2006-06-22 13:48:00,92.998,93.006,92.977,92.977,174499999.0
2006-06-22 13:49:00,92.995,93.005,92.984,93.003,163199997.0
2006-06-22 13:50:00,93.003,93.014,92.982,92.998,361499999.0
2006-06-22 13:51:00,93.002,93.012,92.977,93.012,203500004.0
2006-06-22 13:52:00,93.0,93.019,92.985,93.001,256299999.0
2006-06-22 13:53:00,93.009,93.044,93.009,93.031,220899998.0
2006-06-22 13:54:00,93.015,93.045,93.015,93.034,293699999.0
2006-06-22 13:55:00,93.026,93.028,93.008,93.023,196500000.0
2006-06-22 13:56:00,93.017,93.022,93.003,93.009,170099999.0
2006-06-22 13:57:00,93.013,93.024,92.993,93.005,232400000.0
2006-06-22 13:58:00,93.008,93.023,92.992,93.005,132600001.0
2006-06-22 13:59:00,92.996,93.011,92.989,93.011,240400003.0
2006-06-22 14:00:00,93.012,93.017,92.981,93.003,304299996.0
2006-06-22 14:01:00,93.001,93.016,92.973,92.999,209600002.0
2006-06-22 14:02:00,92.998,93.017,92.981,92.981,177799999.0
2006-06-22 14:03:00,92.986,93.012,92.986,93.006,141900001.0
2006-06-22 14:04:00,93.003,93.003,92.957,92.957,326699999.0
2006-06-22 14:05:00,92.958,92.979,92.947,92.965,273700001.0
2006-06-22 14:06:00,92.945,92.982,92.945,92.965,275100001.0
2006-06-22 14:07:00,92.953,92.981,92.953,92.979,194900001.0
2006-06-22 14:08:00,92.985,92.989,92.954,92.983,291799999.0
2006-06-22 14:09:00,92.958,92.977,92.95,92.965,107200000.0
2006-06-22 14:10:00,92.955,92.992,92.94,92.992,122500001.0
2006-06-22 14:11:00,92.989,92.993,92.965,92.975,142399998.0
2006-06-22 14:12:00,92.984,92.998,92.968,92.983,258499997.0
2006-06-22 14:13:00,92.987,92.993,92.969,92.971,206200000.0
2006-06-22 14:14:00,92.982,93.0,92.964,92.986,251599998.0
2006-06-22 14:15:00,93.0,93.021,92.986,93.02,270800002.0
2006-06-22 14:16:00,93.025,93.035,93.01,93.013,151299998.0
2006-06-22 14:17:00,93.017,93.043,93.017,93.03,142399996.0
2006-06-22 14:18:00,93.012,93.026,92.981,93.026,151100000.0
2006-06-22 14:19:00,93.044,93.049,93.02,93.02,214499997.0
2006-06-22 14:20:00,93.042,93.079,93.042,93.072,299800002.0
2006-06-22 14:21:00,93.075,93.075,93.035,93.047,180499998.0
2006-06-22 14:22:00,93.041,93.041,93.011,93.014,162900001.0
2006-06-22 14:23:00,93.03,93.046,93.01,93.015,178100003.0
2006-06-22 14:24:00,93.038,93.061,93.03,93.041,219199995.0
2006-06-22 14:25:00,93.042,93.042,93.012,93.031,198400000.0
2006-06-22 14:26:00,93.027,93.037,93.004,93.004,260099998.0
2006-06-22 14:27:00,93.01,93.026,93.003,93.013,319899994.0
2006-06-22 14:28:00,93.002,93.028,92.989,93.002,134300000.0
2006-06-22 14:29:00,93.001,93.018,92.993,93.018,398900000.0
2006-06-22 14:30:00,92.981,93.022,92.957,92.987,172300002.0
2006-06-22 14:31:00,93.041,93.059,92.983,93.036,349599999.0
2006-06-22 14:32:00,93.022,93.035,93.002,93.008,160799998.0
2006-06-22 14:33:00,93.011,93.038,93.011,93.036,309100005.0
2006-06-22 14:34:00,93.045,93.076,93.035,93.046,270400004.0
2006-06-22 14:35:00,93.083,93.092,93.063,93.092,311500002.0
2006-06-22 14:36:00,93.064,93.088,93.061,93.079,385700008.0
2006-06-22 14:37:00,93.079,93.079,93.054,93.057,137500002.0
2006-06-22 14:38:00,93.053,93.071,93.041,93.067,325099999.0
2006-06-22 14:39:00,93.06,93.075,93.032,93.051,236800003.0
2006-06-22 14:40:00,93.042,93.072,93.041,93.058,289899999.0
2006-06-22 14:41:00,93.052,93.057,93.03,93.057,161999999.0
2006-06-22 14:42:00,93.057,93.068,93.04,93.04,386499999.0
2006-06-22 14:43:00,93.054,93.067,93.045,93.054,237900004.0
2006-06-22 14:44:00,93.043,93.057,93.023,93.047,172399999.0
2006-06-22 14:45:00,93.032,93.055,93.028,93.055,296800004.0
2006-06-22 14:46:00,93.04,93.065,93.023,93.049,239700004.0
2006-06-22 14:47:00,93.067,93.067,93.023,93.041,185899998.0
2006-06-22 14:48:00,93.062,93.073,93.054,93.071,121100001.0
2006-06-22 14:49:00,93.068,93.071,93.035,93.035,262199994.0
2006-06-22 14:50:00,93.044,93.072,93.042,93.07,307899997.0
2006-06-22 14:51:00,93.086,93.096,93.055,93.071,348699998.0
2006-06-22 14:52:00,93.064,93.093,93.064,93.072,242300006.0
2006-06-22 14:53:00,93.086,93.109,93.073,93.086,238400000.0
2006-06-22 14:54:00,93.101,93.121,93.082,93.095,206499998.0
2006-06-22 14:55:00,93.109,93.126,93.086,93.099,390299994.0
2006-06-22 14:56:00,93.098,93.102,93.076,93.085,157399999.0
2006-06-22 14:57:00,93.097,93.112,93.072,93.09,216699998.0
2006-06-22 14:58:00,93.07,93.091,93.059,93.083,94200000.0
2006-06-22 14:59:00,93.054,93.089,93.022,93.065,261600000.0
2006-06-22 15:00:00,93.079,93.112,93.074,93.1,305699997.0
2006-06-22 15:01:00,93.108,93.115,93.085,93.101,238700003.0
2006-06-22 15:02:00,93.099,93.12,93.097,93.12,216599997.0
2006-06-22 15:03:00,93.125,93.132,93.101,93.101,276199997.0
2006-06-22 15:04:00,93.119,93.133,93.101,93.12,255499997.0
2006-06-22 15:05:00,93.111,93.128,93.101,93.119,239500001.0
2006-06-22 15:06:00,93.1,93.109,93.084,93.085,267800000.0
2006-06-22 15:07:00,93.083,93.121,93.078,93.121,167899998.0
2006-06-22 15:08:00,93.14,93.155,93.13,93.145,242700001.0
2006-06-22 15:09:00,93.14,93.154,93.132,93.132,195100002.0
2006-06-22 15:10:00,93.133,93.14,93.117,93.139,441100004.0
2006-06-22 15:11:00,93.129,93.134,93.114,93.122,88599997.0
2006-06-22 15:12:00,93.13,93.135,93.108,93.122,268800005.0
2006-06-22 15:13:00,93.117,93.117,93.086,93.093,237500000.0
2006-06-22 15:14:00,93.092,93.11,93.084,93.103,205900003.0
2006-06-22 15:15:00,93.103,93.127,93.092,93.108,299099997.0
2006-06-22 15:16:00,93.114,93.124,93.092,93.101,233899997.0
2006-06-22 15:17:00,93.116,93.121,93.097,93.108,294200000.0
2006-06-22 15:18:00,93.102,93.127,93.099,93.104,393500002.0
2006-06-22 15:19:00,93.102,93.114,93.076,93.09,354100006.0
2006-06-22 15:20:00,93.091,93.108,93.071,93.088,238099996.0
2006-06-22 15:21:00,93.108,93.116,93.085,93.108,261899997.0
2006-06-22 15:22:00,93.098,93.107,93.037,93.089,273200003.0
2006-06-22 15:23:00,93.11,93.114,93.093,93.096,414999998.0
2006-06-22 15:24:00,93.134,93.14,93.115,93.117,283399997.0
2006-06-22 15:25:00,93.118,93.142,93.115,93.142,140599999.0
2006-06-22 15:26:00,93.144,93.155,93.123,93.133,223300001.0
2006-06-22 15:27:00,93.134,93.162,93.134,93.145,338899999.0
2006-06-22 15:28:00,93.137,93.157,93.132,93.146,238299999.0
2006-06-22 15:29:00,93.112,93.136,93.11,93.119,287300002.0
2006-06-22 15:30:00,93.135,93.148,93.119,93.136,168600000.0
2006-06-22 15:31:00,93.139,93.16,93.123,93.145,162400001.0
2006-06-22 15:32:00,93.134,93.198,93.134,93.192,173800002.0
2006-06-22 15:33:00,93.187,93.197,93.176,93.191,199999999.0
2006-06-22 15:34:00,93.164,93.182,93.137,93.164,415100003.0
2006-06-22 15:35:00,93.161,93.19,93.161,93.179,156200002.0
2006-06-22 15:36:00,93.187,93.19,93.169,93.169,200099997.0
2006-06-22 15:37:00,93.182,93.185,93.156,93.167,188599999.0
2006-06-22 15:38:00,93.161,93.166,93.138,93.138,199700001.0
2006-06-22 15:39:00,93.151,93.169,93.14,93.162,297700001.0
2006-06-22 15:40:00,93.167,93.182,93.165,93.18,199599999.0
2006-06-22 15:41:00,93.173,93.188,93.161,93.183,308200009.0
2006-06-22 15:42:00,93.183,93.191,93.163,93.163,189300000.0
2006-06-22 15:43:00,93.161,93.184,93.157,93.157,225000001.0
2006-06-22 15:44:00,93.151,93.181,93.144,93.167,298799998.0
2006-06-22 15:45:00,93.156,93.173,93.143,93.158,167899999.0
2006-06-22 15:46:00,93.167,93.191,93.16,93.162,181499999.0
2006-06-22 15:47:00,93.147,93.186,93.147,93.181,328000003.0
2006-06-22 15:48:00,93.176,93.184,93.154,93.154,180200000.0
2006-06-22 15:49:00,93.164,93.19,93.151,93.17,187499999.0
2006-06-22 15:50:00,93.177,93.203,93.174,93.195,334899996.0
2006-06-22 15:51:00,93.198,93.204,93.181,93.181,239600000.0
2006-06-22 15:52:00,93.2,93.2,93.155,93.159,311899999.0
2006-06-22 15:53:00,93.151,93.176,93.144,93.158,103600000.0
2006-06-22 15:54:00,93.154,93.178,93.122,93.122,344499998.0
2006-06-22 15:55:00,93.146,93.165,93.14,93.165,136500002.0
2006-06-22 15:56:00,93.163,93.176,93.132,93.139,353899994.0
2006-06-22 15:57:00,93.155,93.178,93.155,93.163,403099999.0
2006-06-22 15:58:00,93.139,93.164,93.133,93.136,267300004.0
2006-06-22 15:59:00,93.133,93.15,93.118,93.15,120899999.0
2006-06-22 16:00:00,93.11,93.136,93.09,93.136,200400000.0
2006-06-22 16:01:00,93.136,93.158,93.12,93.132,225000002.0
2006-06-22 16:02:00,93.11,93.136,93.104,93.126,327500000.0
2006-06-22 16:03:00,93.125,93.125,93.091,93.091,117499999.0
2006-06-22 16:04:00,93.116,93.131,93.103,93.129,348800002.0
2006-06-22 16:05:00,93.108,93.127,93.1,93.116,236899997.0
2006-06-22 16:06:00,93.111,93.123,93.099,93.123,152400002.0
2006-06-22 16:07:00,93.122,93.122,93.094,93.109,324799999.0
2006-06-22 16:08:00,93.103,93.122,93.091,93.107,274099997.0
2006-06-22 16:09:00,93.081,93.105,93.075,93.091,232999999.0
2006-06-22 16:10:00,93.082,93.11,93.077,93.089,310200002.0
2006-06-22 16:11:00,93.099,93.109,93.085,93.092,127899999.0
2006-06-22 16:12:00,93.091,93.102,93.083,93.095,71200001.0
2006-06-22 16:13:00,93.064,93.091,93.028,93.063,193000001.0
2006-06-22 16:14:00,93.06,93.088,93.048,93.088,129399997.0
2006-06-22 16:15:00,93.084,93.102,93.069,93.093,216699996.0
2006-06-22 16:16:00,93.091,93.105,93.066,93.082,237299999.0
2006-06-22 16:17:00,93.087,93.103,93.053,93.053,176300000.0
2006-06-22 16:18:00,93.081,93.105,93.076,93.1,322799996.0
2006-06-22 16:19:00,93.101,93.114,93.081,93.096,115599998.0
2006-06-22 16:20:00,93.079,93.1,93.06,93.078,359999994.0
2006-06-22 16:21:00,93.077,93.106,93.071,93.106,283400003.0
2006-06-22 16:22:00,93.104,93.118,93.095,93.117,97000000.0
2006-06-22 16:23:00,93.12,93.137,93.11,93.112,341800003.0
2006-06-22 16:24:00,93.131,93.134,93.111,93.114,261200002.0
2006-06-22 16:25:00,93.116,93.13,93.1,93.11,167000000.0
2006-06-22 16:26:00,93.11,93.145,93.11,93.145,180800000.0
2006-06-22 16:27:00,93.154,93.165,93.131,93.144,348399999.0
2006-06-22 16:28:00,93.159,93.159,93.128,93.128,173900002.0
2006-06-22 16:29:00,93.115,93.147,93.115,93.139,239299997.0
2006-06-22 16:30:00,93.128,93.151,93.127,93.133,263199999.0
2006-06-22 16:31:00,93.14,93.156,93.121,93.15,248600000.0
2006-06-22 16:32:00,93.141,93.141,93.117,93.117,68299998.0
2006-06-22 16:33:00,93.133,93.152,93.123,93.147,162200001.0
2006-06-22 16:34:00,93.116,93.143,93.111,93.113,227400000.0
2006-06-22 16:35:00,93.137,93.144,93.123,93.123,168600000.0
2006-06-22 16:36:00,93.143,93.165,93.137,93.146,286400001.0
2006-06-22 16:37:00,93.168,93.188,93.157,93.164,361899999.0
2006-06-22 16:38:00,93.174,93.184,93.158,93.162,214899997.0
2006-06-22 16:39:00,93.171,93.183,93.154,93.168,193600001.0
2006-06-22 16:40:00,93.185,93.185,93.158,93.158,211600000.0
2006-06-22 16:41:00,93.185,93.194,93.157,93.157,193500000.0
2006-06-22 16:42:00,93.182,93.192,93.157,93.175,178100002.0
2006-06-22 16:43:00,93.178,93.187,93.158,93.161,353400001.0
2006-06-22 16:44:00,93.166,93.18,93.153,93.18,193800003.0
2006-06-22 16:45:00,93.182,93.184,93.161,93.161,289499995.0
2006-06-22 16:46:00,93.183,93.185,93.158,93.163,185800000.0
2006-06-22 16:47:00,93.184,93.194,93.166,93.184,212300000.0
2006-06-22 16:48:00,93.168,93.19,93.157,93.177,371699998.0
2006-06-22 16:49:00,93.143,93.171,93.143,93.166,223699998.0
2006-06-22 16:50:00,93.147,93.175,93.147,93.164,311599997.0
2006-06-22 16:51:00,93.142,93.168,93.138,93.147,213799998.0
2006-06-22 16:52:00,93.159,93.173,93.13,93.13,239800000.0
2006-06-22 16:53:00,93.125,93.141,93.111,93.127,164199999.0
2006-06-22 16:54:00,93.125,93.137,93.106,93.119,377299997.0
2006-06-22 16:55:00,93.12,93.153,93.12,93.147,260400004.0
2006-06-22 16:56:00,93.152,93.165,93.136,93.136,221600003.0
2006-06-22 16:57:00,93.145,93.159,93.138,93.158,263300002.0
2006-06-22 16:58:00,93.148,93.148,93.121,93.129,93700000.0
2006-06-22 16:59:00,93.126,93.147,93.111,93.123,227499996.0
2006-06-22 17:00:00,93.109,93.142,93.099,93.103,278400003.0
2006-06-22 17:01:00,93.112,93.137,93.1,93.13,328699993.0
2006-06-22 17:02:00,93.116,93.134,93.11,93.132,218599996.0
2006-06-22 17:03:00,93.115,93.137,93.099,93.112,240700003.0
2006-06-22 17:04:00,93.138,93.138,93.117,93.118,110400000.0
2006-06-22 17:05:00,93.147,93.147,93.117,93.122,310799998.0
2006-06-22 17:06:00,93.124,93.154,93.119,93.123,344399997.0
2006-06-22 17:07:00,93.129,93.142,93.119,93.134,153500001.0
2006-06-22 17:08:00,93.132,93.144,93.117,93.13,126699999.0
2006-06-22 17:09:00,93.146,93.158,93.136,93.137,146100002.0
2006-06-22 17:10:00,93.121,93.147,93.121,93.147,279299994.0
2006-06-22 17:11:00,93.136,93.153,93.127,93.151,147800000.0
2006-06-22 17:12:00,93.149,93.158,93.125,93.141,232500002.0
2006-06-22 17:13:00,93.152,93.161,93.123,93.13,265800001.0
2006-06-22 17:14:00,93.128,93.151,93.107,93.139,353099999.0
2006-06-22 17:15:00,93.133,93.158,93.133,93.156,216199999.0
2006-06-22 17:16:00,93.139,93.163,93.136,93.163,234799999.0
2006-06-22 17:17:00,93.143,93.175,93.138,93.175,293599996.0
2006-06-22 17:18:00,93.163,93.182,93.162,93.182,169799999.0
2006-06-22 17:19:00,93.184,93.205,93.175,93.175,299300000.0
2006-06-22 17:20:00,93.191,93.212,93.177,93.198,99099997.0
2006-06-22 17:21:00,93.206,93.206,93.164,93.164,153200001.0
2006-06-22 17:22:00,93.175,93.188,93.158,93.178,264299998.0
2006-06-22 17:23:00,93.187,93.189,93.156,93.172,179899997.0
2006-06-22 17:24:00,93.17,93.188,93.165,93.172,223399998.0
2006-06-22 17:25:00,93.18,93.202,93.18,93.196,241799997.0
2006-06-22 17:26:00,93.207,93.217,93.198,93.199,251899998.0
2006-06-22 17:27:00,93.195,93.231,93.195,93.224,206599999.0
2006-06-22 17:28:00,93.222,93.235,93.216,93.235,269899999.0
2006-06-22 17:29:00,93.234,93.251,93.208,93.233,244600000.0
2006-06-22 17:30:00,93.246,93.246,93.22,93.221,255600000.0
2006-06-22 17:31:00,93.215,93.238,93.201,93.212,157900002.0
2006-06-22 17:32:00,93.213,93.228,93.198,93.215,315599996.0
2006-06-22 17:33:00,93.218,93.249,93.207,93.249,348400000.0
2006-06-22 17:34:00,93.24,93.256,93.232,93.247,256199999.0
2006-06-22 17:35:00,93.232,93.246,93.224,93.237,242900002.0
2006-06-22 17:36:00,93.239,93.239,93.214,93.214,246200001.0
2006-06-22 17:37:00,93.231,93.251,93.223,93.233,195499996.0
2006-06-22 17:38:00,93.248,93.263,93.234,93.236,154899998.0
2006-06-22 17:39:00,93.236,93.248,93.229,93.244,190000001.0
2006-06-22 17:40:00,93.235,93.239,93.208,93.226,216799997.0
2006-06-22 17:41:00,93.237,93.253,93.226,93.236,276500002.0
2006-06-22 17:42:00,93.25,93.274,93.25,93.266,222200002.0
2006-06-22 17:43:00,93.242,93.271,93.242,93.251,261800000.0
2006-06-22 17:44:00,93.257,93.265,93.235,93.242,168799999.0
2006-06-22 17:45:00,93.264,93.283,93.258,93.267,364799993.0
2006-06-22 17:46:00,93.282,93.282,93.249,93.269,197900000.0
2006-06-22 17:47:00,93.279,93.29,93.266,93.274,374899997.0
2006-06-22 17:48:00,93.276,93.291,93.265,93.271,159299998.0
2006-06-22 17:49:00,93.29,93.308,93.264,93.264,273199999.0
2006-06-22 17:50:00,93.276,93.315,93.272,93.315,140299998.0
2006-06-22 17:51:00,93.305,93.334,93.305,93.328,208000001.0
2006-06-22 17:52:00,93.324,93.324,93.299,93.303,193599998.0
2006-06-22 17:53:00,93.3,93.322,93.28,93.314,330699999.0
2006-06-22 17:54:00,93.308,93.322,93.293,93.319,144999999.0
2006-06-22 17:55:00,93.316,93.319,93.29,93.294,145200000.0
2006-06-22 17:56:00,93.308,93.317,93.291,93.317,269899997.0
2006-06-22 17:57:00,93.3,93.313,93.29,93.31,241299999.0
2006-06-22 17:58:00,93.292,93.32,93.292,93.32,114700001.0
2006-06-22 17:59:00,93.319,93.319,93.292,93.292,271200002.0
2006-06-22 18:00:00,93.304,93.324,93.289,93.316,220599997.0
2006-06-22 18:01:00,93.308,93.324,93.289,93.298,2010700004.0
2006-06-22 18:02:00,93.33,93.33,93.32,93.32,2119399989.0
2006-06-22 18:03:00,93.33,93.34,93.33,93.34,2119399989.0
2006-06-22 18:05:00,93.35,93.36,93.35,93.35,2119399989.0
2006-06-22 18:06:00,93.312,93.343,93.298,93.311,2119399989.0
2006-06-22 18:08:00,93.36,93.36,93.33,93.33,1954399993.0
2006-06-22 18:09:00,93.312,93.341,93.305,93.324,1954399993.0
2006-06-22 18:10:00,93.37,93.39,93.34,93.34,1935200003.0
2006-06-22 18:11:00,93.341,93.353,93.323,93.327,1098999999.0
2006-06-22 18:12:00,93.34,93.347,93.31,93.314,1349099997.0
2006-06-22 18:13:00,93.36,93.4,93.34,93.4,988699997.0
2006-06-22 18:14:00,93.42,93.44,93.42,93.42,988699997.0
2006-06-22 18:15:00,93.43,93.43,93.4,93.4,988699997.0
2006-06-22 18:16:00,93.41,93.45,93.41,93.44,988699997.0
2006-06-22 18:17:00,93.427,93.472,93.427,93.472,988699997.0
2006-06-22 18:18:00,93.491,93.529,93.48,93.515,1088199997.0
2006-06-22 18:19:00,93.512,93.53,93.501,93.52,1942700001.0
2006-06-22 18:20:00,93.52,93.52,93.51,93.52,1849299988.0
2006-06-22 18:21:00,93.497,93.526,93.491,93.526,1849299988.0
2006-06-22 18:22:00,93.516,93.529,93.492,93.52,1343599991.0
2006-06-22 18:23:00,93.54,93.54,93.52,93.53,1998799999.0
2006-06-22 18:24:00,93.482,93.511,93.482,93.503,1998799999.0
2006-06-22 18:25:00,93.497,93.513,93.467,93.487,2109999993.0
2006-06-22 18:26:00,93.5,93.5,93.5,93.5,1414799995.0
2006-06-22 18:27:00,93.493,93.506,93.474,93.492,1414799995.0
2006-06-22 18:28:00,93.507,93.507,93.476,93.48,1839299991.0
2006-06-22 18:29:00,93.495,93.504,93.473,93.483,1040999990.0
2006-06-22 18:30:00,93.475,93.488,93.461,93.487,835600005.0
2006-06-22 18:31:00,93.483,93.49,93.463,93.482,1479299992.0
2006-06-22 18:32:00,93.468,93.484,93.455,93.473,1694299985.0
2006-06-22 18:33:00,93.49,93.5,93.49,93.49,1990500005.0
2006-06-22 18:34:00,93.482,93.488,93.448,93.466,1990500005.0
2006-06-22 18:35:00,93.456,93.478,93.442,93.46,1891300000.0
2006-06-22 18:36:00,93.466,93.466,93.423,93.427,809200003.0
2006-06-22 18:37:00,93.432,93.463,93.421,93.435,1127600005.0
2006-06-22 18:38:00,93.437,93.464,93.421,93.448,714499993.0
2006-06-22 18:39:00,93.445,93.457,93.428,93.428,964399995.0
2006-06-22 18:40:00,93.442,93.451,93.418,93.418,1507200000.0
2006-06-22 18:41:00,93.432,93.443,93.403,93.407,732900004.0
2006-06-22 18:42:00,93.429,93.429,93.377,93.38,1375399996.0
2006-06-22 18:43:00,93.383,93.402,93.362,93.395,506899998.0
2006-06-22 18:44:00,93.397,93.402,93.373,93.373,843299994.0
2006-06-22 18:45:00,93.392,93.41,93.375,93.384,637699996.0
2006-06-22 18:46:00,93.405,93.415,93.38,93.388,645899997.0
2006-06-22 18:47:00,93.387,93.403,93.382,93.397,155800001.0
2006-06-22 18:48:00,93.381,93.416,93.377,93.416,443299994.0
2006-06-22 18:49:00,93.406,93.422,93.391,93.422,721500000.0
2006-06-22 18:50:00,93.401,93.432,93.401,93.416,848100002.0
2006-06-22 18:51:00,93.417,93.442,93.403,93.411,1068200003.0
2006-06-22 18:52:00,93.433,93.454,93.422,93.435,1270899991.0
2006-06-22 18:53:00,93.462,93.465,93.432,93.448,1381300000.0
2006-06-22 18:54:00,93.435,93.461,93.417,93.433,1439899984.0
2006-06-22 18:55:00,93.425,93.445,93.414,93.442,2032099999.0
2006-06-22 18:56:00,93.433,93.455,93.426,93.449,233600003.0
2006-06-22 18:57:00,93.448,93.462,93.429,93.433,412599996.0
2006-06-22 18:58:00,93.44,93.448,93.423,93.424,952000000.0
2006-06-22 18:59:00,93.428,93.441,93.414,93.417,1221499998.0
2006-06-22 19:00:00,93.427,93.435,93.407,93.407,251200003.0
2006-06-22 19:01:00,93.418,93.45,93.418,93.437,673700004.0
2006-06-22 19:02:00,93.427,93.446,93.427,93.442,254500001.0
2006-06-22 19:03:00,93.431,93.461,93.429,93.445,489999994.0
2006-06-22 19:04:00,93.446,93.451,93.426,93.43,512400005.0
2006-06-22 19:05:00,93.433,93.454,93.429,93.447,577799997.0
2006-06-22 19:06:00,93.429,93.455,93.421,93.44,1002799991.0
2006-06-22 19:07:00,93.447,93.461,93.424,93.424,1169400001.0
2006-06-22 19:08:00,93.44,93.457,93.421,93.424,1636599998.0
2006-06-22 19:09:00,93.437,93.459,93.425,93.458,1124999988.0
2006-06-22 19:10:00,93.468,93.475,93.456,93.466,304800003.0
2006-06-22 19:11:00,93.46,93.46,93.433,93.433,622500001.0
2006-06-22 19:12:00,93.446,93.461,93.433,93.448,250200001.0
2006-06-22 19:13:00,93.451,93.453,93.421,93.421,528000006.0
2006-06-22 19:14:00,93.428,93.454,93.425,93.45,467299997.0
2006-06-22 19:15:00,93.449,93.455,93.425,93.44,833299998.0
2006-06-22 19:16:00,93.438,93.47,93.438,93.469,420599995.0
2006-06-22 19:17:00,93.464,93.474,93.441,93.456,720999997.0
2006-06-22 19:18:00,93.469,93.494,93.455,93.457,553399993.0
2006-06-22 19:19:00,93.478,93.493,93.455,93.478,1419700004.0
2006-06-22 19:20:00,93.498,93.515,93.475,93.479,645900001.0
2006-06-22 19:21:00,93.474,93.486,93.45,93.467,782799997.0
2006-06-22 19:22:00,93.463,93.474,93.454,93.473,352299998.0
2006-06-22 19:23:00,93.471,93.48,93.446,93.452,1591799985.0
2006-06-22 19:24:00,93.45,93.476,93.45,93.475,899799996.0
2006-06-22 19:25:00,93.467,93.467,93.431,93.432,1072200000.0
2006-06-22 19:26:00,93.443,93.454,93.423,93.423,1872400003.0
2006-06-22 19:27:00,93.433,93.448,93.419,93.436,1392399992.0
2006-06-22 19:28:00,93.424,93.448,93.422,93.441,1088899991.0
2006-06-22 19:29:00,93.442,93.445,93.417,93.422,276499999.0
2006-06-22 19:30:00,93.446,93.446,93.416,93.436,931099995.0
2006-06-22 19:31:00,93.443,93.448,93.406,93.417,528600000.0
2006-06-22 19:32:00,93.419,93.438,93.402,93.427,1012399993.0
2006-06-22 19:33:00,93.425,93.439,93.404,93.42,641200002.0
2006-06-22 19:34:00,93.437,93.456,93.427,93.431,1143099989.0
2006-06-22 19:35:00,93.443,93.457,93.414,93.425,900399998.0
2006-06-22 19:36:00,93.436,93.46,93.436,93.455,506599998.0
2006-06-22 19:37:00,93.456,93.456,93.427,93.43,267100000.0
2006-06-22 19:38:00,93.446,93.455,93.425,93.426,885299997.0
2006-06-22 19:39:00,93.427,93.46,93.423,93.452,708199999.0
2006-06-22 19:40:00,93.437,93.477,93.437,93.467,761700002.0
2006-06-22 19:41:00,93.469,93.481,93.447,93.451,1026399996.0
2006-06-22 19:42:00,93.467,93.48,93.449,93.467,834399991.0
2006-06-22 19:43:00,93.473,93.474,93.445,93.453,462099994.0
2006-06-22 19:44:00,93.468,93.481,93.447,93.451,763200003.0
2006-06-22 19:45:00,93.462,93.471,93.441,93.457,319299996.0
2006-06-22 19:46:00,93.449,93.468,93.439,93.461,580599997.0
2006-06-22 19:47:00,93.465,93.476,93.44,93.461,233900000.0
2006-06-22 19:48:00,93.472,93.475,93.449,93.465,1312500002.0
2006-06-22 19:49:00,93.458,93.472,93.436,93.453,581699994.0
2006-06-22 19:50:00,93.454,93.478,93.443,93.462,481399999.0
2006-06-22 19:51:00,93.459,93.468,93.442,93.449,730800004.0
2006-06-22 19:52:00,93.448,93.475,93.436,93.451,441100001.0
2006-06-22 19:53:00,93.453,93.456,93.426,93.431,811099992.0
2006-06-22 19:54:00,93.447,93.453,93.426,93.437,613000002.0
2006-06-22 19:55:00,93.44,93.456,93.434,93.447,325399998.0
2006-06-22 19:56:00,93.454,93.481,93.454,93.481,584499998.0
2006-06-22 19:57:00,93.484,93.484,93.446,93.466,572400003.0
2006-06-22 19:58:00,93.467,93.482,93.454,93.469,1022300001.0
2006-06-22 19:59:00,93.471,93.485,93.46,93.475,798799999.0
2006-06-22 20:00:00,93.476,93.484,93.462,93.464,444199990.0
2006-06-22 20:01:00,93.464,93.477,93.444,93.457,490699996.0
2006-06-22 20:02:00,93.441,93.462,93.436,93.462,565600003.0
2006-06-22 20:03:00,93.452,93.466,93.438,93.453,381900000.0
2006-06-22 20:04:00,93.45,93.472,93.448,93.472,365400001.0
2006-06-22 20:05:00,93.476,93.481,93.452,93.455,324600000.0
2006-06-22 20:06:00,93.449,93.482,93.445,93.467,578700000.0
2006-06-22 20:07:00,93.477,93.482,93.455,93.455,406999997.0
2006-06-22 20:08:00,93.451,93.467,93.429,93.45,639799994.0
2006-06-22 20:09:00,93.427,93.445,93.413,93.428,446700001.0
2006-06-22 20:10:00,93.434,93.443,93.417,93.425,435600001.0
2006-06-22 20:11:00,93.445,93.455,93.398,93.427,1331499997.0
2006-06-22 20:12:00,93.437,93.452,93.416,93.423,1662500003.0
2006-06-22 20:13:00,93.44,93.445,93.423,93.427,1098899997.0
2006-06-22 20:14:00,93.419,93.44,93.409,93.435,631600003.0
2006-06-22 20:15:00,93.426,93.451,93.423,93.442,873000004.0
2006-06-22 20:16:00,93.435,93.454,93.414,93.432,1322999991.0
2006-06-22 20:17:00,93.415,93.441,93.415,93.428,374800001.0
2006-06-22 20:18:00,93.427,93.427,93.404,93.407,174399999.0
2006-06-22 20:19:00,93.417,93.456,93.416,93.435,1828799990.0
2006-06-22 20:20:00,93.413,93.439,93.405,93.422,1489500003.0
2006-06-22 20:21:00,93.424,93.429,93.401,93.403,489000000.0
2006-06-22 20:22:00,93.41,93.427,93.392,93.397,890699995.0
2006-06-22 20:23:00,93.405,93.429,93.394,93.415,790300001.0
2006-06-22 20:24:00,93.413,93.419,93.387,93.406,544399996.0
2006-06-22 20:25:00,93.415,93.417,93.371,93.371,750699999.0
2006-06-22 20:26:00,93.396,93.405,93.381,93.381,379699996.0
2006-06-22 20:27:00,93.388,93.4,93.371,93.397,1478400008.0
2006-06-22 20:28:00,93.41,93.41,93.4,93.4,1668399990.0
2006-06-22 20:29:00,93.41,93.41,93.4,93.4,1668399990.0
2006-06-22 20:30:00,93.39,93.4,93.39,93.4,1668399990.0
2006-06-22 20:31:00,93.387,93.404,93.376,93.4,1668399990.0
2006-06-22 20:32:00,93.41,93.41,93.4,93.4,509699998.0
2006-06-22 20:33:00,93.391,93.402,93.369,93.384,509699998.0
2006-06-22 20:34:00,93.394,93.412,93.376,93.382,352499997.0
2006-06-22 20:35:00,93.39,93.425,93.39,93.418,436700000.0
2006-06-22 20:36:00,93.413,93.441,93.413,93.44,654099998.0
2006-06-22 20:37:00,93.439,93.45,93.411,93.416,515099995.0
2006-06-22 20:38:00,93.418,93.44,93.408,93.438,1289600001.0
2006-06-22 20:39:00,93.431,93.44,93.413,93.413,1046699997.0
2006-06-22 20:40:00,93.426,93.433,93.405,93.42,1477299998.0
2006-06-22 20:41:00,93.404,93.43,93.398,93.423,875099998.0
2006-06-22 20:42:00,93.417,93.417,93.383,93.386,920499997.0
2006-06-22 20:43:00,93.415,93.429,93.399,93.408,506699998.0
2006-06-22 20:44:00,93.414,93.428,93.395,93.416,1433500006.0
2006-06-22 20:45:00,93.406,93.434,93.404,93.404,1084199994.0
2006-06-22 20:46:00,93.419,93.419,93.384,93.384,725000000.0
2006-06-22 20:47:00,93.382,93.419,93.381,93.412,1187599989.0
2006-06-22 20:48:00,93.415,93.429,93.399,93.407,775699994.0
2006-06-22 20:49:00,93.414,93.43,93.399,93.402,703199999.0
2006-06-22 20:50:00,93.396,93.417,93.385,93.407,880099998.0
2006-06-22 20:51:00,93.413,93.424,93.394,93.395,739500000.0
2006-06-22 20:52:00,93.409,93.419,93.395,93.412,695099998.0
2006-06-22 20:53:00,93.403,93.427,93.391,93.427,1461900001.0
2006-06-22 20:54:00,93.415,93.435,93.401,93.424,312199998.0
2006-06-22 20:55:00,93.423,93.436,93.402,93.414,1259899997.0
2006-06-22 20:56:00,93.392,93.412,93.367,93.382,1182500001.0
2006-06-22 20:57:00,93.373,93.404,93.367,93.39,1210799993.0
2006-06-22 20:58:00,93.4,93.4,93.4,93.4,2006999991.0
2006-06-22 20:59:00,93.379,93.404,93.358,93.387,2006999991.0
2006-06-22 21:00:00,93.382,93.394,93.362,93.373,1912599997.0
2006-06-22 21:01:00,93.4,93.42,93.4,93.42,764799997.0
2006-06-22 21:02:00,93.378,93.405,93.377,93.402,764799997.0
2006-06-22 21:03:00,93.397,93.408,93.387,93.402,586500001.0
2006-06-22 21:04:00,93.405,93.41,93.392,93.392,408000005.0
2006-06-22 21:05:00,93.403,93.418,93.386,93.397,216500002.0
2006-06-22 21:06:00,93.395,93.404,93.375,93.387,520600003.0
2006-06-22 21:07:00,93.392,93.392,93.364,93.377,631000005.0
2006-06-22 21:08:00,93.383,93.392,93.361,93.363,576999999.0
2006-06-22 21:09:00,93.357,93.376,93.351,93.367,404499999.0
2006-06-22 21:10:00,93.372,93.378,93.352,93.352,407699998.0
2006-06-22 21:11:00,93.365,93.37,93.346,93.35,407900002.0
2006-06-22 21:12:00,93.36,93.37,93.34,93.37,551299995.0
2006-06-22 21:13:00,93.347,93.365,93.34,93.36,837000000.0
2006-06-22 21:14:00,93.349,93.371,93.34,93.367,1112099996.0
2006-06-22 21:15:00,93.345,93.357,93.331,93.345,1078599997.0
2006-06-22 21:16:00,93.348,93.368,93.335,93.343,837599999.0
2006-06-22 21:17:00,93.351,93.369,93.334,93.355,1270299999.0
2006-06-22 21:18:00,93.336,93.355,93.327,93.346,829599989.0
2006-06-22 21:19:00,93.353,93.366,93.335,93.356,1146799998.0
2006-06-22 21:20:00,93.365,93.365,93.335,93.34,1360699996.0
2006-06-22 21:21:00,93.362,93.374,93.341,93.349,1979600001.0
2006-06-22 21:22:00,93.356,93.378,93.345,93.374,1592899995.0
2006-06-22 21:23:00,93.38,93.384,93.346,93.378,927800002.0
2006-06-22 21:24:00,93.36,93.378,93.352,93.378,684399999.0
2006-06-22 21:25:00,93.357,93.375,93.349,93.365,1318499998.0
2006-06-22 21:26:00,93.365,93.375,93.35,93.35,473199995.0
2006-06-22 21:27:00,93.352,93.373,93.352,93.372,507599992.0
2006-06-22 21:28:00,93.365,93.379,93.354,93.379,246999999.0
2006-06-22 21:29:00,93.389,93.389,93.361,93.367,646099998.0
2006-06-22 21:30:00,93.372,93.39,93.361,93.385,435900000.0
2006-06-22 21:31:00,93.366,93.397,93.365,93.397,298400001.0
2006-06-22 21:32:00,93.403,93.403,93.376,93.387,1401899989.0
2006-06-22 21:33:00,93.374,93.391,93.367,93.374,265400001.0
2006-06-22 21:34:00,93.378,93.395,93.36,93.38,460799996.0
2006-06-22 21:35:00,93.379,93.393,93.372,93.393,306099999.0
2006-06-22 21:36:00,93.369,93.392,93.369,93.387,105699998.0
2006-06-22 21:37:00,93.357,93.383,93.351,93.373,344499998.0
2006-06-22 21:38:00,93.366,93.374,93.351,93.353,503199994.0
2006-06-22 21:39:00,93.365,93.378,93.349,93.369,186900001.0
2006-06-22 21:40:00,93.374,93.39,93.354,93.366,401299997.0
2006-06-22 21:41:00,93.386,93.396,93.362,93.362,374800001.0
2006-06-22 21:42:00,93.375,93.39,93.359,93.38,727799996.0
2006-06-22 21:43:00,93.382,93.401,93.371,93.395,818200010.0
2006-06-22 21:44:00,93.395,93.4,93.365,93.385,1268399995.0
2006-06-22 21:45:00,93.399,93.409,93.379,93.38,902699998.0
2006-06-22 21:46:00,93.385,93.407,93.373,93.373,419799995.0
2006-06-22 21:47:00,93.38,93.405,93.378,93.395,854500000.0
2006-06-22 21:48:00,93.392,93.407,93.383,93.397,289799998.0
2006-06-22 21:49:00,93.389,93.405,93.371,93.393,629699998.0
2006-06-22 21:50:00,93.378,93.398,93.378,93.398,94200000.0
2006-06-22 21:51:00,93.4,93.4,93.373,93.392,340599997.0
2006-06-22 21:52:00,93.389,93.393,93.362,93.369,734300001.0
2006-06-22 21:53:00,93.386,93.403,93.384,93.403,169800000.0
2006-06-22 21:54:00,93.402,93.415,93.396,93.415,182300001.0
2006-06-22 21:55:00,93.393,93.41,93.391,93.408,193799997.0
2006-06-22 21:56:00,93.408,93.415,93.393,93.402,494500002.0
2006-06-22 21:57:00,93.392,93.411,93.383,93.395,312100000.0
2006-06-22 21:58:00,93.388,93.406,93.384,93.398,273599995.0
2006-06-22 21:59:00,93.405,93.405,93.369,93.372,619200004.0
2006-06-22 22:00:00,93.376,93.396,93.356,93.384,634499993.0
2006-06-22 22:01:00,93.385,93.407,93.37,93.392,856199995.0
2006-06-22 22:02:00,93.403,93.417,93.385,93.385,1007399990.0
2006-06-22 22:03:00,93.376,93.405,93.376,93.397,259200000.0
2006-06-22 22:04:00,93.408,93.41,93.385,93.398,908500006.0
2006-06-22 22:05:00,93.393,93.395,93.365,93.377,163399999.0
2006-06-22 22:06:00,93.377,93.395,93.37,93.39,231800001.0
2006-06-22 22:07:00,93.391,93.393,93.373,93.373,232600002.0
2006-06-22 22:08:00,93.379,93.393,93.363,93.383,133899998.0
2006-06-22 22:09:00,93.385,93.385,93.361,93.361,446900002.0
2006-06-22 22:10:00,93.385,93.39,93.352,93.352,216100001.0
2006-06-22 22:11:00,93.369,93.386,93.363,93.375,359799996.0
2006-06-22 22:12:00,93.375,93.38,93.343,93.36,352299995.0
2006-06-22 22:13:00,93.376,93.384,93.35,93.364,627699997.0
2006-06-22 22:14:00,93.373,93.392,93.372,93.387,161099997.0
2006-06-22 22:15:00,93.386,93.396,93.367,93.367,670399998.0
2006-06-22 22:16:00,93.383,93.388,93.361,93.362,360600002.0
2006-06-22 22:17:00,93.381,93.392,93.364,93.379,239100000.0
2006-06-22 22:18:00,93.375,93.4,93.372,93.386,288900001.0
2006-06-22 22:19:00,93.391,93.401,93.378,93.378,252000005.0
2006-06-22 22:20:00,93.404,93.404,93.385,93.392,261600002.0
2006-06-22 22:21:00,93.372,93.396,93.372,93.393,102100001.0
2006-06-22 22:22:00,93.403,93.407,93.377,93.377,553700002.0
2006-06-22 22:23:00,93.392,93.395,93.374,93.379,193099999.0
2006-06-22 22:24:00,93.383,93.404,93.377,93.404,180200002.0
2006-06-22 22:25:00,93.389,93.41,93.389,93.41,214799997.0
2006-06-22 22:26:00,93.411,93.413,93.384,93.405,207300001.0
2006-06-22 22:27:00,93.412,93.419,93.39,93.399,717399999.0
2006-06-22 22:28:00,93.402,93.425,93.398,93.415,353900001.0
2006-06-22 22:29:00,93.403,93.415,93.37,93.393,282599999.0
2006-06-22 22:30:00,93.405,93.41,93.384,93.398,464700000.0
2006-06-22 22:31:00,93.405,93.405,93.386,93.39,115200000.0
2006-06-22 22:32:00,93.397,93.403,93.378,93.383,174000002.0
2006-06-22 22:33:00,93.397,93.411,93.385,93.386,418900000.0
2006-06-22 22:34:00,93.389,93.422,93.388,93.419,524299998.0
2006-06-22 22:35:00,93.416,93.428,93.405,93.422,294500001.0
2006-06-22 22:36:00,93.427,93.447,93.423,93.443,534899998.0
2006-06-22 22:37:00,93.441,93.441,93.408,93.413,166499998.0
2006-06-22 22:38:00,93.428,93.433,93.407,93.407,238799996.0
2006-06-22 22:39:00,93.412,93.432,93.4,93.418,205200003.0
2006-06-22 22:40:00,93.401,93.419,93.391,93.407,308800002.0
2006-06-22 22:41:00,93.406,93.411,93.391,93.392,269099999.0
2006-06-22 22:42:00,93.407,93.423,93.399,93.418,151500000.0
2006-06-22 22:43:00,93.422,93.423,93.388,93.393,698100002.0
2006-06-22 22:44:00,93.394,93.413,93.379,93.407,435000004.0
2006-06-22 22:45:00,93.408,93.419,93.384,93.399,488399998.0
2006-06-22 22:46:00,93.407,93.431,93.39,93.408,426900001.0
2006-06-22 22:47:00,93.39,93.41,93.384,93.405,338000002.0
2006-06-22 22:48:00,93.406,93.42,93.377,93.381,478199999.0
2006-06-22 22:49:00,93.41,93.422,93.387,93.395,550299999.0
2006-06-22 22:50:00,93.407,93.42,93.39,93.41,205299999.0
2006-06-22 22:51:00,93.411,93.43,93.393,93.42,601600007.0
2006-06-22 22:52:00,93.426,93.426,93.403,93.403,172299999.0
2006-06-22 22:53:00,93.416,93.416,93.355,93.372,357700003.0
2006-06-22 22:54:00,93.368,93.402,93.368,93.396,278599997.0
2006-06-22 22:55:00,93.376,93.393,93.367,93.39,449099995.0
2006-06-22 22:56:00,93.39,93.395,93.37,93.37,139200000.0
2006-06-22 22:57:00,93.377,93.399,93.362,93.39,282600003.0
2006-06-22 22:58:00,93.39,93.402,93.384,93.398,143000001.0
2006-06-22 22:59:00,93.405,93.405,93.332,93.34,323700001.0
2006-06-22 23:00:00,93.391,93.41,93.386,93.405,172400002.0
2006-06-22 23:01:00,93.397,93.419,93.367,93.378,223099999.0
2006-06-22 23:02:00,93.4,93.419,93.371,93.387,235799999.0
2006-06-22 23:03:00,93.431,93.431,93.379,93.379,153399997.0
2006-06-22 23:04:00,93.418,93.418,93.375,93.375,298199999.0
2006-06-22 23:05:00,93.385,93.416,93.385,93.411,103300001.0
2006-06-22 23:06:00,93.403,93.413,93.373,93.385,317299999.0
2006-06-22 23:07:00,93.416,93.425,93.388,93.4,246300004.0
2006-06-22 23:08:00,93.391,93.449,93.388,93.435,317799999.0
2006-06-22 23:09:00,93.4,93.432,93.392,93.42,156800000.0
2006-06-22 23:10:00,93.403,93.436,93.397,93.41,430800001.0
2006-06-22 23:11:00,93.425,93.444,93.397,93.423,137699999.0
2006-06-22 23:12:00,93.442,93.449,93.404,93.42,307499997.0
2006-06-22 23:13:00,93.407,93.452,93.401,93.429,297700004.0
2006-06-22 23:14:00,93.451,93.451,93.411,93.415,279300001.0
2006-06-22 23:15:00,93.41,93.433,93.391,93.391,296699998.0
2006-06-22 23:16:00,93.427,93.446,93.404,93.419,325999992.0
2006-06-22 23:17:00,93.392,93.464,93.392,93.41,273499998.0
2006-06-22 23:18:00,93.442,93.478,93.43,93.435,240099999.0
2006-06-22 23:19:00,93.423,93.455,93.423,93.453,106799998.0
2006-06-22 23:20:00,93.45,93.453,93.421,93.434,216900002.0
2006-06-22 23:21:00,93.425,93.431,93.384,93.414,184199999.0
2006-06-22 23:22:00,93.401,93.429,93.38,93.402,211099999.0
2006-06-22 23:23:00,93.401,93.435,93.388,93.434,196400003.0
2006-06-22 23:24:00,93.419,93.439,93.394,93.408,239599998.0
2006-06-22 23:25:00,93.422,93.444,93.403,93.423,310800002.0
2006-06-22 23:26:00,93.441,93.458,93.424,93.445,300599995.0
2006-06-22 23:27:00,93.416,93.476,93.41,93.424,232700005.0
2006-06-22 23:28:00,93.435,93.455,93.413,93.436,219200000.0
2006-06-22 23:29:00,93.447,93.447,93.405,93.417,299599995.0
2006-06-22 23:30:00,93.434,93.456,93.419,93.435,326999995.0
2006-06-22 23:31:00,93.41,93.42,93.396,93.407,195499999.0
2006-06-22 23:32:00,93.412,93.414,93.385,93.39,254500001.0
2006-06-22 23:33:00,93.399,93.416,93.379,93.403,115999999.0
2006-06-22 23:34:00,93.405,93.418,93.386,93.408,347899997.0
2006-06-22 23:35:00,93.413,93.417,93.382,93.396,218499996.0
2006-06-22 23:36:00,93.407,93.421,93.389,93.402,117199999.0
2006-06-22 23:37:00,93.413,93.433,93.408,93.414,112200001.0
2006-06-22 23:38:00,93.441,93.441,93.397,93.408,262900005.0
2006-06-22 23:39:00,93.429,93.437,93.408,93.421,298499999.0
2006-06-22 23:40:00,93.41,93.439,93.405,93.418,219199998.0
2006-06-22 23:41:00,93.417,93.441,93.403,93.431,150199999.0
2006-06-22 23:42:00,93.427,93.427,93.384,93.384,323099998.0
2006-06-22 23:43:00,93.405,93.409,93.385,93.396,191600002.0
2006-06-22 23:44:00,93.401,93.42,93.38,93.406,328100001.0
2006-06-22 23:45:00,93.394,93.416,93.386,93.402,273299998.0
2006-06-22 23:46:00,93.404,93.426,93.404,93.415,173099999.0
2006-06-22 23:47:00,93.409,93.41,93.387,93.396,158400004.0
2006-06-22 23:48:00,93.407,93.415,93.395,93.402,183199998.0
2006-06-22 23:49:00,93.398,93.415,93.391,93.413,221200002.0
2006-06-22 23:50:00,93.401,93.417,93.384,93.402,226100000.0
2006-06-22 23:51:00,93.394,93.419,93.387,93.415,189399999.0
2006-06-22 23:52:00,93.401,93.412,93.391,93.399,150099998.0
2006-06-22 23:53:00,93.408,93.408,93.384,93.387,211500002.0
2006-06-22 23:54:00,93.385,93.408,93.382,93.408,297300003.0
2006-06-22 23:55:00,93.373,93.393,93.373,93.393,109300000.0
2006-06-22 23:56:00,93.395,93.395,93.366,93.366,294199996.0
2006-06-22 23:57:00,93.372,93.389,93.371,93.384,116500000.0
2006-06-22 23:58:00,93.383,93.384,93.364,93.364,150800000.0
2006-06-22 23:59:00,93.365,93.386,93.363,93.377,216200000.0
2006-06-23 00:00:00,93.366,93.395,93.365,93.383,281299998.0
2006-06-23 00:01:00,93.378,93.394,93.354,93.37,288599999.0
2006-06-23 00:02:00,93.397,93.416,93.397,93.416,65299999.0
2006-06-23 00:03:00,93.42,93.42,93.402,93.409,195700001.0
2006-06-23 00:04:00,93.413,93.42,93.396,93.408,239199999.0
2006-06-23 00:05:00,93.404,93.417,93.39,93.403,275999998.0
2006-06-23 00:06:00,93.392,93.392,93.36,93.376,221699998.0
2006-06-23 00:07:00,93.364,93.384,93.362,93.383,227199998.0
2006-06-23 00:08:00,93.365,93.379,93.356,93.375,232299999.0
2006-06-23 00:09:00,93.373,93.374,93.332,93.332,154599999.0
2006-06-23 00:10:00,93.367,93.393,93.358,93.373,171699999.0
2006-06-23 00:11:00,93.355,93.373,93.346,93.359,123000000.0
2006-06-23 00:12:00,93.356,93.379,93.341,93.377,231499999.0
2006-06-23 00:13:00,93.369,93.393,93.366,93.378,91699999.0
2006-06-23 00:14:00,93.384,93.393,93.317,93.317,145300002.0
2006-06-23 00:15:00,93.355,93.36,93.342,93.342,80299999.0
2006-06-23 00:16:00,93.355,93.368,93.34,93.355,265000002.0
2006-06-23 00:17:00,93.378,93.378,93.347,93.347,139900001.0
2006-06-23 00:18:00,93.359,93.359,93.341,93.343,63499999.0
2006-06-23 00:19:00,93.357,93.367,93.343,93.346,155199998.0
2006-06-23 00:20:00,93.344,93.37,93.339,93.36,280099998.0
2006-06-23 00:21:00,93.35,93.376,93.35,93.354,271899999.0
2006-06-23 00:22:00,93.365,93.382,93.352,93.373,124199999.0
2006-06-23 00:23:00,93.361,93.38,93.361,93.375,132499996.0
2006-06-23 00:24:00,93.364,93.38,93.343,93.37,281699997.0
2006-06-23 00:25:00,93.37,93.388,93.358,93.388,257599995.0
2006-06-23 00:26:00,93.385,93.385,93.355,93.355,121100000.0
2006-06-23 00:27:00,93.361,93.38,93.361,93.375,319100000.0
2006-06-23 00:28:00,93.355,93.372,93.344,93.359,169500000.0
2006-06-23 00:29:00,93.347,93.37,93.336,93.37,368199996.0
2006-06-23 00:30:00,93.362,93.362,93.332,93.342,176800000.0
2006-06-23 00:31:00,93.328,93.353,93.328,93.34,250900002.0
2006-06-23 00:32:00,93.337,93.352,93.316,93.329,173399999.0
2006-06-23 00:33:00,93.352,93.359,93.329,93.347,202900001.0
2006-06-23 00:34:00,93.355,93.355,93.314,93.314,51100000.0
2006-06-23 00:35:00,93.348,93.367,93.327,93.353,144599999.0
2006-06-23 00:36:00,93.365,93.384,93.362,93.37,285599995.0
2006-06-23 00:37:00,93.361,93.384,93.355,93.375,302299997.0
2006-06-23 00:38:00,93.353,93.382,93.353,93.382,72500001.0
2006-06-23 00:39:00,93.383,93.389,93.36,93.37,237299999.0
2006-06-23 00:40:00,93.374,93.387,93.355,93.375,247100000.0
2006-06-23 00:41:00,93.376,93.388,93.363,93.372,178700001.0
2006-06-23 00:42:00,93.377,93.382,93.352,93.361,317100002.0
2006-06-23 00:43:00,93.354,93.38,93.354,93.38,36200000.0
2006-06-23 00:44:00,93.359,93.38,93.35,93.37,125900000.0
2006-06-23 00:45:00,93.379,93.392,93.367,93.375,192899998.0
2006-06-23 00:46:00,93.377,93.405,93.375,93.396,154000000.0
2006-06-23 00:47:00,93.399,93.403,93.377,93.395,331499998.0
2006-06-23 00:48:00,93.392,93.392,93.358,93.358,266200003.0
2006-06-23 00:49:00,93.373,93.391,93.365,93.388,196999998.0
2006-06-23 00:50:00,93.373,93.397,93.373,93.386,122799999.0
2006-06-23 00:51:00,93.393,93.395,93.368,93.384,165599998.0
2006-06-23 00:52:00,93.38,93.393,93.367,93.388,179199998.0
2006-06-23 00:53:00,93.381,93.398,93.375,93.398,149400003.0
2006-06-23 00:54:00,93.393,93.407,93.381,93.387,305700000.0
2006-06-23 00:55:00,93.396,93.408,93.381,93.399,307299998.0
2006-06-23 00:56:00,93.374,93.405,93.374,93.405,311599999.0
2006-06-23 00:57:00,93.399,93.423,93.391,93.405,234099999.0
2006-06-23 00:58:00,93.398,93.398,93.374,93.377,205999999.0
2006-06-23 00:59:00,93.401,93.413,93.39,93.411,303200004.0
2006-06-23 01:00:00,93.38,93.409,93.377,93.397,218599997.0
2006-06-23 01:01:00,93.38,93.408,93.369,93.386,237900003.0
2006-06-23 01:02:00,93.368,93.385,93.342,93.377,161100001.0
2006-06-23 01:03:00,93.36,93.395,93.36,93.395,113999998.0
2006-06-23 01:04:00,93.384,93.404,93.382,93.39,111699999.0
2006-06-23 01:05:00,93.393,93.413,93.383,93.394,276099994.0
2006-06-23 01:06:00,93.391,93.418,93.388,93.4,208199996.0
2006-06-23 01:07:00,93.397,93.409,93.377,93.382,222999998.0
2006-06-23 01:08:00,93.384,93.414,93.384,93.4,249500000.0
2006-06-23 01:09:00,93.407,93.416,93.394,93.405,127199999.0
2006-06-23 01:10:00,93.405,93.405,93.38,93.38,128199999.0
2006-06-23 01:11:00,93.415,93.448,93.409,93.434,209199999.0
2006-06-23 01:12:00,93.425,93.445,93.4,93.408,364700002.0
2006-06-23 01:13:00,93.4,93.429,93.395,93.429,209600000.0
2006-06-23 01:14:00,93.404,93.422,93.385,93.402,202500000.0
2006-06-23 01:15:00,93.413,93.413,93.395,93.402,146900002.0
2006-06-23 01:16:00,93.42,93.425,93.397,93.397,193999997.0
2006-06-23 01:17:00,93.39,93.415,93.39,93.415,221400002.0
2006-06-23 01:18:00,93.408,93.427,93.404,93.412,199500001.0
2006-06-23 01:19:00,93.408,93.427,93.405,93.418,180899999.0
2006-06-23 01:20:00,93.411,93.426,93.392,93.395,231699999.0
2006-06-23 01:21:00,93.418,93.428,93.399,93.399,174299999.0
2006-06-23 01:22:00,93.413,93.423,93.397,93.423,91399998.0
2006-06-23 01:23:00,93.422,93.424,93.394,93.401,261600004.0
2006-06-23 01:24:00,93.395,93.395,93.371,93.371,129300000.0
2006-06-23 01:25:00,93.381,93.405,93.378,93.386,366000003.0
2006-06-23 01:26:00,93.397,93.4,93.379,93.38,321099998.0
2006-06-23 01:27:00,93.381,93.4,93.38,93.4,255499999.0
2006-06-23 01:28:00,93.371,93.388,93.363,93.384,201599999.0
2006-06-23 01:29:00,93.351,93.394,93.351,93.379,292799997.0
2006-06-23 01:30:00,93.382,93.382,93.352,93.352,232100000.0
2006-06-23 01:31:00,93.366,93.377,93.352,93.364,198500000.0
2006-06-23 01:32:00,93.37,93.37,93.348,93.357,194699999.0
2006-06-23 01:33:00,93.348,93.366,93.345,93.364,316400000.0
2006-06-23 01:34:00,93.344,93.361,93.333,93.348,205199999.0
2006-06-23 01:35:00,93.34,93.369,93.34,93.363,267900002.0
2006-06-23 01:36:00,93.347,93.363,93.335,93.361,264699998.0
2006-06-23 01:37:00,93.34,93.355,93.327,93.348,238199999.0
2006-06-23 01:38:00,93.344,93.354,93.326,93.352,218099999.0
2006-06-23 01:39:00,93.348,93.367,93.336,93.353,171400000.0
2006-06-23 01:40:00,93.348,93.363,93.342,93.355,160000002.0
2006-06-23 01:41:00,93.333,93.359,93.333,93.345,221900005.0
2006-06-23 01:42:00,93.317,93.343,93.312,93.318,317200000.0
2006-06-23 01:43:00,93.337,93.347,93.32,93.332,264200000.0
2006-06-23 01:44:00,93.333,93.351,93.33,93.33,223999997.0
2006-06-23 01:45:00,93.346,93.346,93.312,93.312,146700001.0
2006-06-23 01:46:00,93.314,93.332,93.31,93.324,142500000.0
2006-06-23 01:47:00,93.305,93.328,93.303,93.305,221599998.0
2006-06-23 01:48:00,93.32,93.332,93.291,93.321,417800001.0
2006-06-23 01:49:00,93.312,93.33,93.308,93.325,357799991.0
2006-06-23 01:50:00,93.318,93.334,93.297,93.309,317200000.0
2006-06-23 01:51:00,93.312,93.326,93.302,93.303,291400004.0
2006-06-23 01:52:00,93.304,93.325,93.304,93.323,226100000.0
2006-06-23 01:53:00,93.327,93.336,93.304,93.305,256400002.0
2006-06-23 01:54:00,93.316,93.336,93.309,93.333,297500002.0
2006-06-23 01:55:00,93.33,93.33,93.31,93.31,61800000.0
2006-06-23 01:56:00,93.302,93.337,93.302,93.333,316699995.0
2006-06-23 01:57:00,93.32,93.34,93.314,93.332,370599999.0
2006-06-23 01:58:00,93.335,93.337,93.316,93.324,305099999.0
2006-06-23 01:59:00,93.323,93.336,93.312,93.332,267500002.0
2006-06-23 02:00:00,93.324,93.34,93.307,93.322,226800001.0
2006-06-23 02:01:00,93.34,93.34,93.303,93.314,207799999.0
2006-06-23 02:02:00,93.333,93.358,93.333,93.353,163899999.0
2006-06-23 02:03:00,93.324,93.35,93.315,93.332,250599996.0
2006-06-23 02:04:00,93.334,93.351,93.334,93.351,27700000.0
2006-06-23 02:05:00,93.341,93.346,93.323,93.332,184899996.0
2006-06-23 02:06:00,93.322,93.345,93.322,93.335,222099996.0
2006-06-23 02:07:00,93.323,93.354,93.32,93.338,269200000.0
2006-06-23 02:08:00,93.326,93.354,93.326,93.345,281599999.0
2006-06-23 02:09:00,93.344,93.354,93.325,93.336,295200000.0
2006-06-23 02:10:00,93.33,93.331,93.308,93.314,128699998.0
2006-06-23 02:11:00,93.33,93.334,93.303,93.303,232899999.0
2006-06-23 02:12:00,93.318,93.351,93.318,93.351,253500004.0
2006-06-23 02:13:00,93.358,93.364,93.331,93.338,184000001.0
2006-06-23 02:14:00,93.36,93.376,93.355,93.368,221199999.0
2006-06-23 02:15:00,93.371,93.378,93.358,93.358,234099997.0
2006-06-23 02:16:00,93.363,93.392,93.347,93.36,362999994.0
2006-06-23 02:17:00,93.38,93.393,93.373,93.393,128800000.0
2006-06-23 02:18:00,93.4,93.402,93.373,93.384,150300001.0
2006-06-23 02:19:00,93.382,93.41,93.373,93.399,298200001.0
2006-06-23 02:20:00,93.39,93.416,93.377,93.384,256700002.0
2006-06-23 02:21:00,93.383,93.406,93.383,93.402,123900002.0
2006-06-23 02:22:00,93.405,93.405,93.383,93.392,291700002.0
2006-06-23 02:23:00,93.381,93.395,93.362,93.382,211499998.0
2006-06-23 02:24:00,93.375,93.394,93.371,93.387,268400000.0
2006-06-23 02:25:00,93.376,93.393,93.355,93.374,271100001.0
2006-06-23 02:26:00,93.371,93.38,93.343,93.36,109199999.0
2006-06-23 02:27:00,93.379,93.384,93.354,93.354,282900000.0
2006-06-23 02:28:00,93.34,93.362,93.339,93.361,98100001.0
2006-06-23 02:29:00,93.367,93.374,93.353,93.36,382599997.0
2006-06-23 02:30:00,93.357,93.362,93.337,93.337,220899997.0
2006-06-23 02:31:00,93.345,93.358,93.337,93.353,254999995.0
2006-06-23 02:32:00,93.36,93.37,93.336,93.353,400399996.0
2006-06-23 02:33:00,93.367,93.37,93.356,93.359,85600000.0
2006-06-23 02:34:00,93.355,93.37,93.331,93.348,185200001.0
2006-06-23 02:35:00,93.36,93.37,93.339,93.348,320099998.0
2006-06-23 02:36:00,93.365,93.37,93.349,93.359,289000005.0
2006-06-23 02:37:00,93.352,93.375,93.35,93.362,227799999.0
2006-06-23 02:38:00,93.355,93.37,93.35,93.359,165699998.0
2006-06-23 02:39:00,93.365,93.37,93.352,93.358,140799999.0
2006-06-23 02:40:00,93.365,93.37,93.343,93.358,164099998.0
2006-06-23 02:41:00,93.37,93.37,93.346,93.358,412000000.0
2006-06-23 02:42:00,93.348,93.37,93.344,93.353,433399998.0
2006-06-23 02:43:00,93.345,93.37,93.341,93.36,159300000.0
2006-06-23 02:44:00,93.35,93.37,93.349,93.358,280800003.0
2006-06-23 02:45:00,93.344,93.37,93.344,93.37,144499999.0
2006-06-23 02:46:00,93.358,93.375,93.346,93.362,224399999.0
2006-06-23 02:47:00,93.36,93.36,93.34,93.343,148899998.0
2006-06-23 02:48:00,93.33,93.351,93.322,93.337,288700000.0
2006-06-23 02:49:00,93.322,93.35,93.322,93.35,63200001.0
2006-06-23 02:50:00,93.337,93.352,93.319,93.333,182499998.0
2006-06-23 02:51:00,93.331,93.356,93.322,93.338,149300002.0
2006-06-23 02:52:00,93.336,93.353,93.322,93.337,207100002.0
2006-06-23 02:53:00,93.333,93.362,93.333,93.353,167699997.0
2006-06-23 02:54:00,93.329,93.35,93.323,93.35,196399998.0
2006-06-23 02:55:00,93.347,93.347,93.316,93.316,269200003.0
2006-06-23 02:56:00,93.345,93.356,93.334,93.338,314699998.0
2006-06-23 02:57:00,93.353,93.36,93.338,93.348,272999995.0
2006-06-23 02:58:00,93.359,93.37,93.346,93.367,266399999.0
2006-06-23 02:59:00,93.358,93.386,93.341,93.351,317499999.0
2006-06-23 03:00:00,93.324,93.347,93.306,93.347,203900001.0
2006-06-23 03:01:00,93.349,93.357,93.329,93.337,248000002.0
2006-06-23 03:02:00,93.354,93.359,93.335,93.336,167099998.0
2006-06-23 03:03:00,93.343,93.352,93.323,93.339,151699998.0
2006-06-23 03:04:00,93.341,93.344,93.327,93.333,29300000.0
2006-06-23 03:05:00,93.327,93.345,93.314,93.335,334499996.0
2006-06-23 03:06:00,93.32,93.343,93.312,93.329,295700005.0
2006-06-23 03:07:00,93.353,93.363,93.334,93.34,184399999.0
2006-06-23 03:08:00,93.357,93.368,93.34,93.341,366000001.0
2006-06-23 03:09:00,93.354,93.377,93.34,93.363,198300001.0
2006-06-23 03:10:00,93.363,93.398,93.361,93.388,275800002.0
2006-06-23 03:11:00,93.395,93.402,93.377,93.383,190000000.0
2006-06-23 03:12:00,93.407,93.408,93.372,93.383,309999999.0
2006-06-23 03:13:00,93.392,93.393,93.358,93.358,286299999.0
2006-06-23 03:14:00,93.365,93.369,93.349,93.353,221300000.0
2006-06-23 03:15:00,93.344,93.363,93.334,93.341,240399995.0
2006-06-23 03:16:00,93.341,93.364,93.339,93.344,310900001.0
2006-06-23 03:17:00,93.336,93.357,93.33,93.35,270699999.0
2006-06-23 03:18:00,93.327,93.353,93.325,93.34,389400003.0
2006-06-23 03:19:00,93.347,93.361,93.331,93.345,269899997.0
2006-06-23 03:20:00,93.358,93.358,93.328,93.328,101700000.0
2006-06-23 03:21:00,93.334,93.341,93.316,93.321,374800001.0
2006-06-23 03:22:00,93.326,93.354,93.326,93.345,220099998.0
2006-06-23 03:23:00,93.345,93.358,93.339,93.354,294899996.0
2006-06-23 03:24:00,93.357,93.373,93.343,93.35,210299997.0
2006-06-23 03:25:00,93.368,93.368,93.335,93.345,392700002.0
2006-06-23 03:26:00,93.356,93.368,93.348,93.363,240000002.0
2006-06-23 03:27:00,93.363,93.366,93.342,93.36,210600000.0
2006-06-23 03:28:00,93.337,93.357,93.331,93.331,131899998.0
2006-06-23 03:29:00,93.346,93.348,93.318,93.318,354699996.0
2006-06-23 03:30:00,93.352,93.354,93.324,93.324,182299999.0
2006-06-23 03:31:00,93.348,93.348,93.326,93.328,285999999.0
2006-06-23 03:32:00,93.345,93.364,93.332,93.359,252399999.0
2006-06-23 03:33:00,93.351,93.374,93.346,93.359,345399999.0
2006-06-23 03:34:00,93.342,93.36,93.336,93.35,233799997.0
2006-06-23 03:35:00,93.326,93.359,93.326,93.345,306600000.0
2006-06-23 03:36:00,93.347,93.353,93.332,93.338,128299999.0
2006-06-23 03:37:00,93.358,93.365,93.331,93.331,292899995.0
2006-06-23 03:38:00,93.335,93.369,93.327,93.344,241600003.0
2006-06-23 03:39:00,93.323,93.353,93.317,93.327,219000000.0
2006-06-23 03:40:00,93.326,93.36,93.326,93.346,179000001.0
2006-06-23 03:41:00,93.359,93.359,93.335,93.335,61799999.0
2006-06-23 03:42:00,93.346,93.358,93.334,93.336,311100005.0
2006-06-23 03:43:00,93.333,93.347,93.325,93.344,201299999.0
2006-06-23 03:44:00,93.337,93.364,93.321,93.35,299599998.0
2006-06-23 03:45:00,93.328,93.344,93.315,93.341,198900001.0
2006-06-23 03:46:00,93.309,93.329,93.309,93.324,190200000.0
2006-06-23 03:47:00,93.326,93.331,93.309,93.309,175399997.0
2006-06-23 03:48:00,93.325,93.325,93.299,93.299,77200001.0
2006-06-23 03:49:00,93.316,93.328,93.302,93.328,291500001.0
2006-06-23 03:50:00,93.313,93.331,93.298,93.301,109100000.0
2006-06-23 03:51:00,93.31,93.322,93.291,93.31,104799999.0
2006-06-23 03:52:00,93.304,93.337,93.301,93.337,245500001.0
2006-06-23 03:53:00,93.313,93.339,93.313,93.328,216100001.0
2006-06-23 03:54:00,93.325,93.33,93.31,93.31,213199996.0
2006-06-23 03:55:00,93.313,93.332,93.302,93.32,227299999.0
2006-06-23 03:56:00,93.334,93.336,93.313,93.323,146100001.0
2006-06-23 03:57:00,93.338,93.341,93.32,93.32,128899998.0
2006-06-23 03:58:00,93.321,93.334,93.302,93.302,252100001.0
2006-06-23 03:59:00,93.32,93.34,93.312,93.312,226500002.0
2006-06-23 04:00:00,93.319,93.332,93.299,93.327,147400000.0
2006-06-23 04:01:00,93.338,93.348,93.327,93.348,239499997.0
2006-06-23 04:02:00,93.33,93.35,93.315,93.343,268800002.0
2006-06-23 04:03:00,93.358,93.358,93.337,93.337,101699998.0
2006-06-23 04:04:00,93.324,93.356,93.324,93.355,222300002.0
2006-06-23 04:05:00,93.334,93.351,93.334,93.351,43300000.0
2006-06-23 04:06:00,93.343,93.365,93.318,93.351,201899996.0
2006-06-23 04:07:00,93.369,93.369,93.348,93.348,69300000.0
2006-06-23 04:08:00,93.343,93.361,93.33,93.34,260499998.0
2006-06-23 04:09:00,93.332,93.358,93.323,93.343,394199999.0
2006-06-23 04:10:00,93.348,93.357,93.325,93.337,164199998.0
2006-06-23 04:11:00,93.318,93.346,93.316,93.343,291899997.0
2006-06-23 04:12:00,93.343,93.36,93.33,93.352,104200001.0
2006-06-23 04:13:00,93.344,93.358,93.338,93.351,222300003.0
2006-06-23 04:14:00,93.347,93.355,93.33,93.351,262100003.0
2006-06-23 04:15:00,93.348,93.352,93.333,93.339,263399997.0
2006-06-23 04:16:00,93.347,93.355,93.331,93.331,216299999.0
2006-06-23 04:17:00,93.343,93.354,93.325,93.33,205899998.0
2006-06-23 04:18:00,93.331,93.358,93.331,93.348,186800001.0
2006-06-23 04:19:00,93.334,93.351,93.334,93.351,85400001.0
2006-06-23 04:20:00,93.32,93.355,93.32,93.355,297200000.0
2006-06-23 04:21:00,93.356,93.356,93.325,93.325,104699999.0
2006-06-23 04:22:00,93.334,93.347,93.334,93.347,48899999.0
2006-06-23 04:23:00,93.34,93.355,93.34,93.355,70800001.0
2006-06-23 04:24:00,93.349,93.357,93.334,93.334,156599998.0
2006-06-23 04:25:00,93.35,93.35,93.321,93.33,326799999.0
2006-06-23 04:26:00,93.32,93.351,93.32,93.341,230199997.0
2006-06-23 04:27:00,93.338,93.343,93.319,93.323,98299999.0
2006-06-23 04:28:00,93.327,93.34,93.321,93.338,183099997.0
2006-06-23 04:29:00,93.319,93.336,93.307,93.32,142800001.0
2006-06-23 04:30:00,93.329,93.333,93.314,93.318,129300002.0
2006-06-23 04:31:00,93.323,93.34,93.316,93.33,209400001.0
2006-06-23 04:32:00,93.314,93.339,93.314,93.317,189299997.0
2006-06-23 04:33:00,93.326,93.358,93.326,93.354,173099998.0
2006-06-23 04:34:00,93.338,93.358,93.326,93.34,138200001.0
2006-06-23 04:35:00,93.338,93.356,93.337,93.353,376600000.0
2006-06-23 04:36:00,93.334,93.355,93.334,93.352,161300000.0
2006-06-23 04:37:00,93.348,93.357,93.334,93.345,81899999.0
2006-06-23 04:38:00,93.338,93.356,93.33,93.346,241299994.0
2006-06-23 04:39:00,93.359,93.359,93.32,93.32,379499998.0
2006-06-23 04:40:00,93.345,93.345,93.316,93.321,240600001.0
2006-06-23 04:41:00,93.318,93.338,93.312,93.332,207100001.0
2006-06-23 04:42:00,93.307,93.327,93.302,93.327,217000001.0
2006-06-23 04:43:00,93.324,93.324,93.304,93.304,160800001.0
2006-06-23 04:44:00,93.333,93.336,93.315,93.315,186400000.0
2006-06-23 04:45:00,93.326,93.326,93.299,93.299,78900000.0
2006-06-23 04:46:00,93.288,93.317,93.288,93.313,234899996.0
2006-06-23 04:47:00,93.301,93.32,93.292,93.31,150999999.0
2006-06-23 04:48:00,93.319,93.321,93.304,93.306,84700001.0
2006-06-23 04:49:00,93.322,93.335,93.31,93.327,220399997.0
2006-06-23 04:50:00,93.319,93.319,93.292,93.299,247799998.0
2006-06-23 04:51:00,93.307,93.312,93.285,93.285,179700001.0
2006-06-23 04:52:00,93.286,93.301,93.281,93.3,81500000.0
2006-06-23 04:53:00,93.284,93.31,93.272,93.294,359699999.0
2006-06-23 04:54:00,93.298,93.303,93.276,93.281,286599997.0
2006-06-23 04:55:00,93.289,93.306,93.282,93.302,240299996.0
2006-06-23 04:56:00,93.279,93.301,93.272,93.295,160599999.0
2006-06-23 04:57:00,93.291,93.31,93.291,93.305,231300001.0
2006-06-23 04:58:00,93.303,93.314,93.297,93.311,95900000.0
2006-06-23 04:59:00,93.32,93.32,93.278,93.278,267400000.0
2006-06-23 05:00:00,93.305,93.313,93.285,93.303,302299998.0
2006-06-23 05:01:00,93.294,93.304,93.269,93.29,97599999.0
2006-06-23 05:02:00,93.277,93.301,93.264,93.297,128899999.0
2006-06-23 05:03:00,93.299,93.308,93.289,93.293,142900004.0
2006-06-23 05:04:00,93.296,93.303,93.273,93.296,200800001.0
2006-06-23 05:05:00,93.285,93.312,93.285,93.303,141900000.0
2006-06-23 05:06:00,93.283,93.303,93.278,93.29,245000002.0
2006-06-23 05:07:00,93.267,93.295,93.267,93.27,330599999.0
2006-06-23 05:08:00,93.288,93.301,93.276,93.283,116800000.0
2006-06-23 05:09:00,93.292,93.305,93.264,93.287,269299997.0
2006-06-23 05:10:00,93.287,93.297,93.269,93.277,265299999.0
2006-06-23 05:11:00,93.303,93.303,93.281,93.29,164499998.0
2006-06-23 05:12:00,93.298,93.321,93.298,93.314,159799999.0
2006-06-23 05:13:00,93.309,93.321,93.292,93.314,262300003.0
2006-06-23 05:14:00,93.3,93.32,93.3,93.32,262100003.0
2006-06-23 05:15:00,93.32,93.32,93.296,93.3,214799999.0
2006-06-23 05:16:00,93.32,93.325,93.311,93.313,87599999.0
2006-06-23 05:17:00,93.3,93.318,93.293,93.318,124599999.0
2006-06-23 05:18:00,93.325,93.327,93.292,93.295,538299999.0
2006-06-23 05:19:00,93.303,93.321,93.299,93.303,208999998.0
2006-06-23 05:20:00,93.297,93.319,93.295,93.298,110899999.0
2006-06-23 05:21:00,93.307,93.307,93.276,93.276,193599996.0
2006-06-23 05:22:00,93.298,93.306,93.27,93.27,136399997.0
2006-06-23 05:23:00,93.298,93.299,93.278,93.283,160899997.0
2006-06-23 05:24:00,93.287,93.3,93.271,93.284,192100004.0
2006-06-23 05:25:00,93.297,93.297,93.265,93.277,244499999.0
2006-06-23 05:26:00,93.298,93.305,93.278,93.292,197999997.0
2006-06-23 05:27:00,93.294,93.307,93.282,93.295,160499999.0
2006-06-23 05:28:00,93.299,93.3,93.277,93.285,201399999.0
2006-06-23 05:29:00,93.292,93.304,93.289,93.299,35100000.0
2006-06-23 05:30:00,93.286,93.313,93.286,93.31,269100001.0
2006-06-23 05:31:00,93.303,93.307,93.286,93.287,309499999.0
2006-06-23 05:32:00,93.294,93.326,93.294,93.324,291500001.0
2006-06-23 05:33:00,93.303,93.322,93.3,93.314,193700002.0
2006-06-23 05:34:00,93.296,93.323,93.286,93.308,309200001.0
2006-06-23 05:35:00,93.315,93.353,93.308,93.335,180799999.0
2006-06-23 05:36:00,93.347,93.347,93.328,93.341,47599999.0
2006-06-23 05:37:00,93.316,93.344,93.306,93.316,160999998.0
2006-06-23 05:38:00,93.313,93.334,93.313,93.332,167300000.0
2006-06-23 05:39:00,93.31,93.33,93.303,93.325,208800000.0
2006-06-23 05:40:00,93.316,93.332,93.304,93.304,251299999.0
2006-06-23 05:41:00,93.307,93.334,93.306,93.315,217700001.0
2006-06-23 05:42:00,93.329,93.331,93.315,93.315,17700000.0
2006-06-23 05:43:00,93.34,93.34,93.311,93.327,142199999.0
2006-06-23 05:44:00,93.319,93.346,93.317,93.334,234899999.0
2006-06-23 05:45:00,93.331,93.331,93.315,93.329,25300000.0
2006-06-23 05:46:00,93.32,93.33,93.303,93.317,61200000.0
2006-06-23 05:47:00,93.32,93.32,93.25,93.298,170000000.0
2006-06-23 05:48:00,93.284,93.31,93.275,93.302,147199999.0
2006-06-23 05:49:00,93.3,93.3,93.268,93.274,219099998.0
2006-06-23 05:50:00,93.275,93.306,93.275,93.285,308900001.0
2006-06-23 05:51:00,93.294,93.308,93.278,93.298,231299998.0
2006-06-23 05:52:00,93.277,93.283,93.259,93.266,158500000.0
2006-06-23 05:53:00,93.29,93.29,93.271,93.28,202599997.0
2006-06-23 05:54:00,93.27,93.29,93.265,93.267,333800005.0
2006-06-23 05:55:00,93.273,93.289,93.252,93.268,225800000.0
2006-06-23 05:56:00,93.272,93.289,93.256,93.289,192799998.0
2006-06-23 05:57:00,93.289,93.297,93.275,93.277,285799998.0
2006-06-23 05:58:00,93.279,93.295,93.269,93.29,124599999.0
2006-06-23 05:59:00,93.278,93.294,93.273,93.292,160399998.0
2006-06-23 06:00:00,93.275,93.301,93.274,93.295,222699997.0
2006-06-23 06:01:00,93.28,93.303,93.273,93.286,213000002.0
2006-06-23 06:02:00,93.287,93.287,93.256,93.258,160699997.0
2006-06-23 06:03:00,93.263,93.282,93.263,93.282,96299999.0
2006-06-23 06:04:00,93.282,93.299,93.272,93.299,187300001.0
2006-06-23 06:05:00,93.291,93.292,93.269,93.273,346400005.0
2006-06-23 06:06:00,93.29,93.297,93.269,93.275,341399994.0
2006-06-23 06:07:00,93.274,93.285,93.266,93.279,135599998.0
2006-06-23 06:08:00,93.277,93.291,93.266,93.287,194599999.0
2006-06-23 06:09:00,93.286,93.287,93.262,93.275,171000000.0
2006-06-23 06:10:00,93.277,93.284,93.246,93.246,198499999.0
2006-06-23 06:11:00,93.243,93.27,93.23,93.27,232000000.0
2006-06-23 06:12:00,93.247,93.271,93.247,93.271,76400002.0
2006-06-23 06:13:00,93.268,93.268,93.25,93.25,28500000.0
2006-06-23 06:14:00,93.244,93.265,93.241,93.246,141599995.0
2006-06-23 06:15:00,93.26,93.278,93.244,93.254,207400001.0
2006-06-23 06:16:00,93.253,93.277,93.253,93.277,81000000.0
2006-06-23 06:17:00,93.242,93.284,93.242,93.284,227200000.0
2006-06-23 06:18:00,93.29,93.29,93.261,93.268,155399999.0
2006-06-23 06:19:00,93.285,93.298,93.282,93.298,102999999.0
2006-06-23 06:20:00,93.286,93.3,93.274,93.281,284799997.0
2006-06-23 06:21:00,93.289,93.289,93.267,93.267,17600000.0
2006-06-23 06:22:00,93.28,93.295,93.28,93.295,30899999.0
2006-06-23 06:23:00,93.295,93.298,93.281,93.285,54399999.0
2006-06-23 06:24:00,93.292,93.298,93.277,93.298,87600000.0
2006-06-23 06:25:00,93.268,93.302,93.268,93.296,313299996.0
2006-06-23 06:26:00,93.274,93.301,93.272,93.276,222500000.0
2006-06-23 06:27:00,93.28,93.306,93.28,93.287,311399996.0
2006-06-23 06:28:00,93.277,93.29,93.254,93.277,293999997.0
2006-06-23 06:29:00,93.283,93.288,93.261,93.27,232000003.0
2006-06-23 06:30:00,93.275,93.275,93.243,93.254,129699999.0
2006-06-23 06:31:00,93.255,93.275,93.249,93.273,277899998.0
2006-06-23 06:32:00,93.264,93.284,93.256,93.275,168599998.0
2006-06-23 06:33:00,93.274,93.274,93.248,93.261,265700000.0
2006-06-23 06:34:00,93.266,93.272,93.246,93.255,177500005.0
2006-06-23 06:35:00,93.28,93.281,93.239,93.255,156799999.0
2006-06-23 06:36:00,93.276,93.283,93.262,93.262,236099997.0
2006-06-23 06:37:00,93.276,93.276,93.248,93.248,151800002.0
2006-06-23 06:38:00,93.272,93.272,93.241,93.263,45499999.0
2006-06-23 06:39:00,93.275,93.275,93.26,93.26,52599999.0
2006-06-23 06:40:00,93.264,93.285,93.257,93.272,247699999.0
2006-06-23 06:41:00,93.249,93.286,93.249,93.286,118900001.0
2006-06-23 06:42:00,93.29,93.29,93.255,93.261,358800000.0
2006-06-23 06:43:00,93.264,93.282,93.256,93.268,171199999.0
2006-06-23 06:44:00,93.264,93.271,93.247,93.253,81600001.0
2006-06-23 06:45:00,93.252,93.287,93.252,93.287,216499998.0
2006-06-23 06:46:00,93.282,93.3,93.274,93.288,155700000.0
2006-06-23 06:47:00,93.285,93.285,93.26,93.26,210600003.0
2006-06-23 06:48:00,93.29,93.29,93.269,93.269,53100000.0
2006-06-23 06:49:00,93.29,93.29,93.262,93.262,89100000.0
2006-06-23 06:50:00,93.293,93.293,93.274,93.284,172100003.0
2006-06-23 06:51:00,93.274,93.298,93.274,93.295,309500004.0
2006-06-23 06:52:00,93.269,93.292,93.254,93.285,172900001.0
2006-06-23 06:53:00,93.29,93.29,93.259,93.26,230699998.0
2006-06-23 06:54:00,93.278,93.28,93.254,93.257,132099999.0
2006-06-23 06:55:00,93.263,93.275,93.253,93.267,287799995.0
2006-06-23 06:56:00,93.254,93.276,93.247,93.273,222499999.0
2006-06-23 06:57:00,93.283,93.283,93.259,93.265,193100001.0
2006-06-23 06:58:00,93.252,93.274,93.244,93.269,286200003.0
2006-06-23 06:59:00,93.254,93.265,93.24,93.248,218500001.0
2006-06-23 07:00:00,93.253,93.253,93.228,93.228,121400002.0
2006-06-23 07:01:00,93.262,93.268,93.247,93.253,215999998.0
2006-06-23 07:02:00,93.257,93.266,93.239,93.251,287399997.0
2006-06-23 07:03:00,93.25,93.272,93.242,93.26,306000002.0
2006-06-23 07:04:00,93.244,93.268,93.243,93.268,103500000.0
2006-06-23 07:05:00,93.265,93.269,93.247,93.253,219999998.0
2006-06-23 07:06:00,93.261,93.261,93.244,93.244,115699996.0
2006-06-23 07:07:00,93.26,93.26,93.24,93.24,160100002.0
2006-06-23 07:08:00,93.24,93.262,93.239,93.259,190699999.0
2006-06-23 07:09:00,93.267,93.281,93.267,93.281,54799998.0
2006-06-23 07:10:00,93.283,93.283,93.26,93.264,180599997.0
2006-06-23 07:11:00,93.283,93.295,93.271,93.295,248299999.0
2006-06-23 07:12:00,93.282,93.289,93.255,93.255,187999998.0
2006-06-23 07:13:00,93.272,93.284,93.25,93.27,242799998.0
2006-06-23 07:14:00,93.258,93.278,93.258,93.274,291599997.0
2006-06-23 07:15:00,93.277,93.277,93.245,93.253,123000001.0
2006-06-23 07:16:00,93.233,93.264,93.229,93.26,179100001.0
2006-06-23 07:17:00,93.237,93.267,93.237,93.264,185300002.0
2006-06-23 07:18:00,93.265,93.265,93.25,93.25,81799999.0
2006-06-23 07:19:00,93.268,93.283,93.256,93.256,282199999.0
2006-06-23 07:20:00,93.25,93.268,93.24,93.256,198900001.0
2006-06-23 07:21:00,93.253,93.266,93.247,93.259,20000000.0
2006-06-23 07:22:00,93.245,93.273,93.245,93.272,222799996.0
2006-06-23 07:23:00,93.267,93.28,93.252,93.258,190499998.0
2006-06-23 07:24:00,93.27,93.27,93.248,93.258,205099999.0
2006-06-23 07:25:00,93.271,93.283,93.261,93.262,162100002.0
2006-06-23 07:26:00,93.281,93.288,93.248,93.273,150099998.0
2006-06-23 07:27:00,93.271,93.283,93.251,93.264,244699995.0
2006-06-23 07:28:00,93.264,93.285,93.264,93.285,145900000.0
2006-06-23 07:29:00,93.276,93.295,93.265,93.285,273099999.0
2006-06-23 07:30:00,93.278,93.287,93.265,93.274,274399999.0
2006-06-23 07:31:00,93.276,93.291,93.265,93.278,172500000.0
2006-06-23 07:32:00,93.284,93.287,93.268,93.268,242899997.0
2006-06-23 07:33:00,93.285,93.29,93.245,93.274,106199999.0
2006-06-23 07:34:00,93.256,93.283,93.256,93.258,277600002.0
2006-06-23 07:35:00,93.258,93.277,93.251,93.271,353299997.0
2006-06-23 07:36:00,93.248,93.273,93.242,93.264,268999999.0
2006-06-23 07:37:00,93.262,93.274,93.246,93.268,182600000.0
2006-06-23 07:38:00,93.242,93.276,93.242,93.272,204100001.0
2006-06-23 07:39:00,93.254,93.267,93.238,93.256,236399998.0
2006-06-23 07:40:00,93.248,93.267,93.248,93.256,253399998.0
2006-06-23 07:41:00,93.251,93.261,93.232,93.257,279799999.0
2006-06-23 07:42:00,93.255,93.265,93.24,93.25,209300001.0
2006-06-23 07:43:00,93.242,93.259,93.238,93.259,234100002.0
2006-06-23 07:44:00,93.256,93.265,93.236,93.26,177599998.0
2006-06-23 07:45:00,93.25,93.265,93.233,93.24,201000000.0
2006-06-23 07:46:00,93.251,93.269,93.235,93.247,220999999.0
2006-06-23 07:47:00,93.265,93.266,93.244,93.253,114599998.0
2006-06-23 07:48:00,93.259,93.264,93.247,93.263,128100001.0
2006-06-23 07:49:00,93.254,93.273,93.251,93.266,173900000.0
2006-06-23 07:50:00,93.253,93.273,93.251,93.267,206299999.0
2006-06-23 07:51:00,93.266,93.291,93.264,93.291,162099999.0
2006-06-23 07:52:00,93.278,93.289,93.26,93.269,209699998.0
2006-06-23 07:53:00,93.272,93.289,93.257,93.274,246200000.0
2006-06-23 07:54:00,93.273,93.273,93.253,93.253,72199999.0
2006-06-23 07:55:00,93.268,93.283,93.251,93.254,271900002.0
2006-06-23 07:56:00,93.241,93.257,93.239,93.253,106200001.0
2006-06-23 07:57:00,93.232,93.273,93.232,93.255,215199997.0
2006-06-23 07:58:00,93.229,93.265,93.229,93.265,165000000.0
2006-06-23 07:59:00,93.25,93.267,93.243,93.256,266700000.0
2006-06-23 08:00:00,93.257,93.266,93.234,93.235,115599997.0
2006-06-23 08:01:00,93.233,93.262,93.232,93.25,249999998.0
2006-06-23 08:02:00,93.249,93.268,93.244,93.254,187399998.0
2006-06-23 08:03:00,93.265,93.274,93.244,93.256,254600000.0
2006-06-23 08:04:00,93.264,93.278,93.247,93.264,199799998.0
2006-06-23 08:05:00,93.257,93.276,93.247,93.26,206800001.0
2006-06-23 08:06:00,93.26,93.285,93.26,93.267,172699998.0
2006-06-23 08:07:00,93.265,93.301,93.265,93.295,193400001.0
2006-06-23 08:08:00,93.29,93.293,93.271,93.271,218799998.0
2006-06-23 08:09:00,93.28,93.295,93.26,93.285,324900006.0
2006-06-23 08:10:00,93.295,93.295,93.26,93.275,186200002.0
2006-06-23 08:11:00,93.262,93.293,93.26,93.275,159999999.0
2006-06-23 08:12:00,93.273,93.278,93.251,93.251,140599998.0
2006-06-23 08:13:00,93.274,93.287,93.252,93.252,210899998.0
2006-06-23 08:14:00,93.28,93.28,93.256,93.26,198899998.0
2006-06-23 08:15:00,93.277,93.294,93.262,93.281,258900001.0
2006-06-23 08:16:00,93.278,93.295,93.252,93.265,224300001.0
2006-06-23 08:17:00,93.291,93.291,93.27,93.285,195800001.0
2006-06-23 08:18:00,93.275,93.301,93.275,93.301,183999996.0
2006-06-23 08:19:00,93.292,93.307,93.254,93.28,242400001.0
2006-06-23 08:20:00,93.289,93.301,93.27,93.272,335599999.0
2006-06-23 08:21:00,93.298,93.298,93.275,93.282,94999999.0
2006-06-23 08:22:00,93.275,93.301,93.275,93.292,179499997.0
2006-06-23 08:23:00,93.293,93.296,93.266,93.266,140900000.0
2006-06-23 08:24:00,93.285,93.3,93.275,93.276,296599999.0
2006-06-23 08:25:00,93.282,93.309,93.282,93.309,148300000.0
2006-06-23 08:26:00,93.306,93.317,93.292,93.297,271900000.0
2006-06-23 08:27:00,93.316,93.34,93.302,93.32,364900003.0
2006-06-23 08:28:00,93.34,93.352,93.319,93.334,258800002.0
2006-06-23 08:29:00,93.335,93.338,93.31,93.31,170599996.0
2006-06-23 08:30:00,93.315,93.328,93.299,93.3,251099998.0
2006-06-23 08:31:00,93.319,93.322,93.288,93.293,235500002.0
2006-06-23 08:32:00,93.294,93.314,93.28,93.296,193200000.0
2006-06-23 08:33:00,93.292,93.314,93.28,93.298,274999999.0
2006-06-23 08:34:00,93.286,93.306,93.279,93.297,215299997.0
2006-06-23 08:35:00,93.274,93.293,93.264,93.276,231200001.0
2006-06-23 08:36:00,93.252,93.274,93.24,93.265,193500003.0
2006-06-23 08:37:00,93.239,93.262,93.23,93.23,271700000.0
2006-06-23 08:38:00,93.24,93.24,93.201,93.224,234700005.0
2006-06-23 08:39:00,93.198,93.223,93.189,93.217,236999999.0
2006-06-23 08:40:00,93.223,93.223,93.202,93.202,171499996.0
2006-06-23 08:41:00,93.22,93.232,93.208,93.212,71300001.0
2006-06-23 08:42:00,93.211,93.23,93.202,93.213,180999998.0
2006-06-23 08:43:00,93.207,93.253,93.207,93.25,255900000.0
2006-06-23 08:44:00,93.239,93.248,93.201,93.219,133699999.0
2006-06-23 08:45:00,93.216,93.232,93.206,93.228,145300001.0
2006-06-23 08:46:00,93.229,93.236,93.213,93.213,98600000.0
2006-06-23 08:47:00,93.212,93.215,93.19,93.192,132299999.0
2006-06-23 08:48:00,93.207,93.214,93.191,93.191,237400001.0
2006-06-23 08:49:00,93.206,93.229,93.193,93.216,191400002.0
2006-06-23 08:50:00,93.216,93.231,93.194,93.219,302000001.0
2006-06-23 08:51:00,93.198,93.223,93.18,93.206,170800001.0
2006-06-23 08:52:00,93.233,93.291,93.233,93.26,87100001.0
2006-06-23 08:53:00,93.306,93.324,93.283,93.324,408699997.0
2006-06-23 08:54:00,93.316,93.337,93.315,93.337,241799995.0
2006-06-23 08:55:00,93.355,93.359,93.33,93.334,325700000.0
2006-06-23 08:56:00,93.358,93.358,93.306,93.323,188299996.0
2006-06-23 08:57:00,93.322,93.328,93.298,93.315,364500000.0
2006-06-23 08:58:00,93.317,93.346,93.307,93.346,223099998.0
2006-06-23 08:59:00,93.334,93.343,93.315,93.324,156700001.0
2006-06-23 09:00:00,93.316,93.341,93.305,93.341,328100001.0
2006-06-23 09:01:00,93.331,93.368,93.331,93.357,200999999.0
2006-06-23 09:02:00,93.363,93.377,93.348,93.363,244800005.0
2006-06-23 09:03:00,93.364,93.378,93.342,93.363,253900005.0
2006-06-23 09:04:00,93.357,93.365,93.337,93.337,172300000.0
2006-06-23 09:05:00,93.348,93.36,93.324,93.334,208599998.0
2006-06-23 09:06:00,93.355,93.365,93.334,93.334,156599999.0
2006-06-23 09:07:00,93.352,93.352,93.305,93.305,229800001.0
2006-06-23 09:08:00,93.281,93.324,93.281,93.293,351200001.0
2006-06-23 09:09:00,93.293,93.318,93.284,93.303,169200000.0
2006-06-23 09:10:00,93.292,93.31,93.29,93.293,166000002.0
2006-06-23 09:11:00,93.327,93.341,93.32,93.325,228100003.0
2006-06-23 09:12:00,93.336,93.347,93.314,93.334,211900000.0
2006-06-23 09:13:00,93.333,93.351,93.333,93.35,136100001.0
2006-06-23 09:14:00,93.316,93.336,93.31,93.327,55699998.0
2006-06-23 09:15:00,93.324,93.352,93.317,93.339,328300000.0
2006-06-23 09:16:00,93.347,93.347,93.326,93.326,66600001.0
2006-06-23 09:17:00,93.312,93.331,93.295,93.319,188899997.0
2006-06-23 09:18:00,93.291,93.319,93.264,93.27,154299999.0
2006-06-23 09:19:00,93.254,93.257,93.224,93.257,199500001.0
2006-06-23 09:20:00,93.258,93.285,93.237,93.262,344000001.0
2006-06-23 09:21:00,93.287,93.293,93.259,93.259,264300002.0
2006-06-23 09:22:00,93.26,93.303,93.26,93.293,345199999.0
2006-06-23 09:23:00,93.286,93.291,93.27,93.274,332399998.0
2006-06-23 09:24:00,93.292,93.294,93.268,93.294,215600001.0
2006-06-23 09:25:00,93.286,93.3,93.264,93.27,385699994.0
2006-06-23 09:26:00,93.278,93.295,93.263,93.278,259700000.0
2006-06-23 09:27:00,93.273,93.284,93.253,93.263,259399998.0
2006-06-23 09:28:00,93.278,93.296,93.271,93.29,160499998.0
2006-06-23 09:29:00,93.287,93.31,93.286,93.287,282299998.0
2006-06-23 09:30:00,93.31,93.313,93.283,93.301,301100001.0
2006-06-23 09:31:00,93.299,93.319,93.289,93.299,43299999.0
2006-06-23 09:32:00,93.322,93.33,93.305,93.318,186200000.0
2006-06-23 09:33:00,93.316,93.337,93.311,93.325,206500000.0
2006-06-23 09:34:00,93.305,93.337,93.305,93.326,179100000.0
2006-06-23 09:35:00,93.307,93.335,93.302,93.315,218100002.0
2006-06-23 09:36:00,93.315,93.331,93.3,93.314,182800000.0
2006-06-23 09:37:00,93.312,93.329,93.292,93.301,299000000.0
2006-06-23 09:38:00,93.318,93.325,93.297,93.317,317899995.0
2006-06-23 09:39:00,93.295,93.314,93.286,93.305,160399998.0
2006-06-23 09:40:00,93.301,93.314,93.293,93.307,106800000.0
2006-06-23 09:41:00,93.312,93.312,93.287,93.297,262199998.0
2006-06-23 09:42:00,93.293,93.322,93.282,93.322,280799997.0
2006-06-23 09:43:00,93.298,93.325,93.294,93.325,125899998.0
2006-06-23 09:44:00,93.323,93.325,93.288,93.288,173800001.0
2006-06-23 09:45:00,93.285,93.298,93.266,93.282,200099996.0
2006-06-23 09:46:00,93.278,93.311,93.278,93.293,207500000.0
2006-06-23 09:47:00,93.3,93.342,93.3,93.327,217800001.0
2006-06-23 09:48:00,93.308,93.342,93.308,93.341,292500001.0
2006-06-23 09:49:00,93.316,93.333,93.29,93.29,185999999.0
2006-06-23 09:50:00,93.282,93.304,93.278,93.295,201499998.0
2006-06-23 09:51:00,93.297,93.302,93.271,93.271,265000006.0
2006-06-23 09:52:00,93.277,93.311,93.266,93.31,237400002.0
2006-06-23 09:53:00,93.295,93.323,93.287,93.295,168999998.0
2006-06-23 09:54:00,93.316,93.321,93.295,93.299,274699999.0
2006-06-23 09:55:00,93.282,93.329,93.282,93.329,181699999.0
2006-06-23 09:56:00,93.338,93.347,93.319,93.334,249500002.0
2006-06-23 09:57:00,93.348,93.371,93.336,93.349,334900001.0
2006-06-23 09:58:00,93.353,93.374,93.343,93.367,262099995.0
2006-06-23 09:59:00,93.368,93.378,93.344,93.362,188599999.0
2006-06-23 10:00:00,93.35,93.368,93.336,93.343,269600001.0
2006-06-23 10:01:00,93.359,93.395,93.359,93.388,238900000.0
2006-06-23 10:02:00,93.387,93.389,93.364,93.367,167899998.0
2006-06-23 10:03:00,93.374,93.382,93.359,93.364,208599999.0
2006-06-23 10:04:00,93.357,93.395,93.357,93.372,225900001.0
2006-06-23 10:05:00,93.356,93.372,93.344,93.349,99600001.0
2006-06-23 10:06:00,93.355,93.383,93.355,93.366,135300001.0
2006-06-23 10:07:00,93.36,93.362,93.337,93.347,27700000.0
2006-06-23 10:08:00,93.339,93.37,93.339,93.358,360699998.0
2006-06-23 10:09:00,93.346,93.369,93.346,93.364,128100002.0
2006-06-23 10:10:00,93.337,93.362,93.336,93.345,218899994.0
2006-06-23 10:11:00,93.357,93.365,93.334,93.337,195700001.0
2006-06-23 10:12:00,93.333,93.338,93.303,93.303,269099996.0
2006-06-23 10:13:00,93.321,93.332,93.313,93.324,176499999.0
2006-06-23 10:14:00,93.318,93.329,93.308,93.324,154500001.0
2006-06-23 10:15:00,93.336,93.336,93.305,93.311,248900003.0
2006-06-23 10:16:00,93.307,93.356,93.307,93.344,256800000.0
2006-06-23 10:17:00,93.348,93.354,93.296,93.296,303999997.0
2006-06-23 10:18:00,93.313,93.314,93.287,93.287,172699998.0
2006-06-23 10:19:00,93.29,93.302,93.272,93.275,233400000.0
2006-06-23 10:20:00,93.293,93.321,93.29,93.316,343400000.0
2006-06-23 10:21:00,93.316,93.331,93.301,93.304,359100000.0
2006-06-23 10:22:00,93.31,93.323,93.294,93.308,268600000.0
2006-06-23 10:23:00,93.295,93.326,93.295,93.309,243400004.0
2006-06-23 10:24:00,93.3,93.317,93.286,93.297,279100002.0
2006-06-23 10:25:00,93.288,93.309,93.288,93.307,222399999.0
2006-06-23 10:26:00,93.311,93.314,93.287,93.287,197799999.0
2006-06-23 10:27:00,93.286,93.306,93.282,93.29,251099999.0
2006-06-23 10:28:00,93.278,93.283,93.25,93.251,130800003.0
2006-06-23 10:29:00,93.239,93.254,93.22,93.236,228400001.0
2006-06-23 10:30:00,93.237,93.254,93.226,93.226,153200001.0
2006-06-23 10:31:00,93.255,93.255,93.203,93.23,184400001.0
2006-06-23 10:32:00,93.253,93.26,93.23,93.233,250299996.0
2006-06-23 10:33:00,93.245,93.252,93.232,93.237,289800002.0
2006-06-23 10:34:00,93.247,93.265,93.235,93.245,284900003.0
2006-06-23 10:35:00,93.266,93.289,93.251,93.269,198000001.0
2006-06-23 10:36:00,93.283,93.323,93.283,93.304,323499999.0
2006-06-23 10:37:00,93.3,93.327,93.28,93.312,255399996.0
2006-06-23 10:38:00,93.32,93.32,93.297,93.317,153000002.0
2006-06-23 10:39:00,93.32,93.333,93.311,93.316,200600003.0
2006-06-23 10:40:00,93.317,93.335,93.302,93.314,144399999.0
2006-06-23 10:41:00,93.324,93.324,93.291,93.291,185799998.0
2006-06-23 10:42:00,93.301,93.307,93.279,93.294,217799998.0
2006-06-23 10:43:00,93.287,93.304,93.274,93.302,347500000.0
2006-06-23 10:44:00,93.307,93.308,93.271,93.271,296700003.0
2006-06-23 10:45:00,93.291,93.313,93.264,93.267,325999999.0
2006-06-23 10:46:00,93.242,93.257,93.233,93.243,326199997.0
2006-06-23 10:47:00,93.245,93.253,93.228,93.241,174900000.0
2006-06-23 10:48:00,93.224,93.245,93.217,93.235,265199996.0
2006-06-23 10:49:00,93.222,93.237,93.206,93.217,147899998.0
2006-06-23 10:50:00,93.253,93.258,93.231,93.247,336099997.0
2006-06-23 10:51:00,93.234,93.263,93.234,93.255,280399999.0
2006-06-23 10:52:00,93.238,93.262,93.221,93.262,182899999.0
2006-06-23 10:53:00,93.27,93.274,93.248,93.248,217500000.0
2006-06-23 10:54:00,93.238,93.265,93.209,93.265,328900004.0
2006-06-23 10:55:00,93.238,93.258,93.222,93.242,227300002.0
2006-06-23 10:56:00,93.211,93.237,93.207,93.233,214599998.0
2006-06-23 10:57:00,93.22,93.233,93.203,93.203,321300004.0
2006-06-23 10:58:00,93.191,93.215,93.185,93.203,283200000.0
2006-06-23 10:59:00,93.206,93.227,93.191,93.207,295599998.0
2006-06-23 11:00:00,93.22,93.242,93.216,93.235,113199998.0
2006-06-23 11:01:00,93.252,93.273,93.23,93.266,230999999.0
2006-06-23 11:02:00,93.245,93.274,93.234,93.245,227000002.0
2006-06-23 11:03:00,93.246,93.246,93.219,93.221,219500000.0
2006-06-23 11:04:00,93.25,93.265,93.241,93.264,229599997.0
2006-06-23 11:05:00,93.25,93.275,93.247,93.27,314800001.0
2006-06-23 11:06:00,93.274,93.286,93.24,93.266,193399999.0
2006-06-23 11:07:00,93.272,93.282,93.253,93.282,182300002.0
2006-06-23 11:08:00,93.281,93.283,93.257,93.257,187399997.0
2006-06-23 11:09:00,93.254,93.28,93.254,93.28,128499996.0
2006-06-23 11:10:00,93.268,93.298,93.262,93.271,185699996.0
2006-06-23 11:11:00,93.251,93.289,93.251,93.281,357000000.0
2006-06-23 11:12:00,93.275,93.284,93.255,93.275,169399999.0
2006-06-23 11:13:00,93.259,93.283,93.259,93.28,131800000.0
2006-06-23 11:14:00,93.272,93.285,93.262,93.283,356200002.0
2006-06-23 11:15:00,93.266,93.29,93.261,93.29,342699997.0
2006-06-23 11:16:00,93.29,93.29,93.264,93.27,168300001.0
2006-06-23 11:17:00,93.288,93.324,93.278,93.309,205099998.0
2006-06-23 11:18:00,93.298,93.313,93.291,93.305,273500001.0
2006-06-23 11:19:00,93.298,93.298,93.27,93.27,238900000.0
2006-06-23 11:20:00,93.272,93.272,93.246,93.259,224699999.0
2006-06-23 11:21:00,93.256,93.273,93.245,93.273,294799999.0
2006-06-23 11:22:00,93.252,93.27,93.249,93.269,179500000.0
2006-06-23 11:23:00,93.245,93.262,93.231,93.246,143899999.0
2006-06-23 11:24:00,93.226,93.255,93.226,93.242,263800000.0
2006-06-23 11:25:00,93.246,93.278,93.232,93.278,171899998.0
2006-06-23 11:26:00,93.262,93.276,93.241,93.272,308000001.0
2006-06-23 11:27:00,93.274,93.274,93.242,93.244,359200005.0
2006-06-23 11:28:00,93.27,93.28,93.249,93.27,215399998.0
2006-06-23 11:29:00,93.275,93.284,93.242,93.267,232499997.0
2006-06-23 11:30:00,93.264,93.281,93.254,93.27,245800003.0
2006-06-23 11:31:00,93.259,93.268,93.231,93.245,141499999.0
2006-06-23 11:32:00,93.275,93.294,93.269,93.294,337799998.0
2006-06-23 11:33:00,93.265,93.292,93.256,93.277,314500003.0
2006-06-23 11:34:00,93.274,93.287,93.253,93.259,185899999.0
2006-06-23 11:35:00,93.264,93.274,93.249,93.262,128700001.0
2006-06-23 11:36:00,93.239,93.276,93.234,93.259,214999998.0
2006-06-23 11:37:00,93.25,93.282,93.248,93.278,146499999.0
2006-06-23 11:38:00,93.257,93.277,93.248,93.271,268299997.0
2006-06-23 11:39:00,93.28,93.292,93.263,93.269,229900001.0
2006-06-23 11:40:00,93.283,93.292,93.255,93.265,275599999.0
2006-06-23 11:41:00,93.255,93.275,93.251,93.265,345599997.0
2006-06-23 11:42:00,93.275,93.275,93.235,93.235,218799996.0
2006-06-23 11:43:00,93.254,93.277,93.244,93.245,217700001.0
2006-06-23 11:44:00,93.266,93.276,93.251,93.264,382600001.0
2006-06-23 11:45:00,93.272,93.303,93.26,93.293,286800002.0
2006-06-23 11:46:00,93.276,93.301,93.274,93.294,376799997.0
2006-06-23 11:47:00,93.297,93.315,93.285,93.3,167199999.0
2006-06-23 11:48:00,93.296,93.314,93.279,93.284,372200000.0
2006-06-23 11:49:00,93.283,93.286,93.256,93.26,296700002.0
2006-06-23 11:50:00,93.279,93.291,93.262,93.274,231400000.0
2006-06-23 11:51:00,93.269,93.303,93.268,93.303,189600002.0
2006-06-23 11:52:00,93.296,93.308,93.284,93.298,205399997.0
2006-06-23 11:53:00,93.297,93.297,93.268,93.275,385200003.0
2006-06-23 11:54:00,93.262,93.284,93.259,93.277,245999998.0
2006-06-23 11:55:00,93.276,93.283,93.257,93.274,290500004.0
2006-06-23 11:56:00,93.275,93.295,93.271,93.28,195700000.0
2006-06-23 11:57:00,93.264,93.287,93.263,93.283,186500000.0
2006-06-23 11:58:00,93.281,93.295,93.264,93.274,237000000.0
2006-06-23 11:59:00,93.271,93.291,93.263,93.277,325700000.0
2006-06-23 12:00:00,93.258,93.282,93.25,93.282,268300001.0
2006-06-23 12:01:00,93.265,93.285,93.256,93.266,167899999.0
2006-06-23 12:02:00,93.277,93.279,93.246,93.257,258999998.0
2006-06-23 12:03:00,93.237,93.257,93.229,93.257,306500001.0
2006-06-23 12:04:00,93.24,93.267,93.238,93.267,194399998.0
2006-06-23 12:05:00,93.25,93.27,93.25,93.27,198599998.0
2006-06-23 12:06:00,93.253,93.275,93.249,93.263,241699999.0
2006-06-23 12:07:00,93.234,93.253,93.232,93.245,400700000.0
2006-06-23 12:08:00,93.226,93.245,93.224,93.24,166300000.0
2006-06-23 12:09:00,93.24,93.256,93.229,93.229,260000000.0
2006-06-23 12:10:00,93.248,93.251,93.228,93.231,211499999.0
2006-06-23 12:11:00,93.225,93.265,93.225,93.249,158399997.0
2006-06-23 12:12:00,93.242,93.262,93.223,93.229,198600001.0
2006-06-23 12:13:00,93.266,93.277,93.25,93.25,175400000.0
2006-06-23 12:14:00,93.262,93.275,93.247,93.268,220699997.0
2006-06-23 12:15:00,93.241,93.26,93.21,93.235,162899999.0
2006-06-23 12:16:00,93.215,93.24,93.215,93.234,258100002.0
2006-06-23 12:17:00,93.238,93.251,93.223,93.223,249899999.0
2006-06-23 12:18:00,93.239,93.268,93.238,93.259,168799999.0
2006-06-23 12:19:00,93.245,93.262,93.239,93.253,281200003.0
2006-06-23 12:20:00,93.258,93.26,93.239,93.248,256999997.0
2006-06-23 12:21:00,93.253,93.263,93.223,93.239,390799997.0
2006-06-23 12:22:00,93.242,93.262,93.238,93.253,279500002.0
2006-06-23 12:23:00,93.248,93.254,93.226,93.238,206299999.0
2006-06-23 12:24:00,93.257,93.264,93.24,93.244,76299999.0
2006-06-23 12:25:00,93.242,93.252,93.224,93.228,154899996.0
2006-06-23 12:26:00,93.258,93.263,93.24,93.255,115700000.0
2006-06-23 12:27:00,93.252,93.253,93.225,93.234,227700000.0
2006-06-23 12:28:00,93.235,93.256,93.233,93.233,342999995.0
2006-06-23 12:29:00,93.248,93.25,93.224,93.237,236099998.0
2006-06-23 12:30:00,93.24,93.249,93.221,93.221,234000004.0
2006-06-23 12:31:00,93.245,93.253,93.224,93.251,329699995.0
2006-06-23 12:32:00,93.23,93.249,93.209,93.228,237599999.0
2006-06-23 12:33:00,93.207,93.228,93.207,93.219,71700001.0
2006-06-23 12:34:00,93.218,93.223,93.197,93.217,445599994.0
2006-06-23 12:35:00,93.213,93.226,93.197,93.223,330299992.0
2006-06-23 12:36:00,93.219,93.231,93.206,93.229,277100001.0
2006-06-23 12:37:00,93.224,93.228,93.206,93.217,290999997.0
2006-06-23 12:38:00,93.228,93.228,93.208,93.212,145199998.0
2006-06-23 12:39:00,93.213,93.218,93.189,93.205,152299996.0
2006-06-23 12:40:00,93.209,93.226,93.204,93.214,210199998.0
2006-06-23 12:41:00,93.203,93.212,93.187,93.199,201499998.0
2006-06-23 12:42:00,93.207,93.234,93.207,93.214,145999999.0
2006-06-23 12:43:00,93.222,93.227,93.203,93.203,297699993.0
2006-06-23 12:44:00,93.203,93.227,93.201,93.217,119500001.0
2006-06-23 12:45:00,93.192,93.224,93.192,93.214,296499998.0
2006-06-23 12:46:00,93.215,93.219,93.194,93.2,397499998.0
2006-06-23 12:47:00,93.214,93.219,93.196,93.196,269999998.0
2006-06-23 12:48:00,93.205,93.22,93.2,93.215,118999999.0
2006-06-23 12:49:00,93.203,93.216,93.193,93.193,162899998.0
2006-06-23 12:50:00,93.188,93.215,93.186,93.201,191900003.0
2006-06-23 12:51:00,93.215,93.22,93.198,93.208,298699999.0
2006-06-23 12:52:00,93.2,93.225,93.198,93.22,187199998.0
2006-06-23 12:53:00,93.209,93.233,93.169,93.202,252200000.0
2006-06-23 12:54:00,93.225,93.225,93.202,93.209,179599999.0
2006-06-23 12:55:00,93.214,93.232,93.193,93.208,207399999.0
2006-06-23 12:56:00,93.189,93.23,93.189,93.23,149800000.0
2006-06-23 12:57:00,93.233,93.238,93.215,93.238,222800002.0
2006-06-23 12:58:00,93.215,93.233,93.204,93.222,231400003.0
2006-06-23 12:59:00,93.206,93.232,93.189,93.214,201000000.0
2006-06-23 13:00:00,93.228,93.236,93.206,93.212,338700000.0
2006-06-23 13:01:00,93.224,93.241,93.213,93.214,239599996.0
2006-06-23 13:02:00,93.233,93.239,93.214,93.219,213300002.0
2006-06-23 13:03:00,93.23,93.238,93.209,93.221,249799999.0
2006-06-23 13:04:00,93.222,93.243,93.22,93.235,281699999.0
2006-06-23 13:05:00,93.237,93.248,93.225,93.226,132000000.0
2006-06-23 13:06:00,93.217,93.243,93.217,93.224,272100000.0
2006-06-23 13:07:00,93.232,93.236,93.189,93.189,337699994.0
2006-06-23 13:08:00,93.2,93.223,93.2,93.22,198800000.0
2006-06-23 13:09:00,93.198,93.225,93.197,93.223,150699999.0
2006-06-23 13:10:00,93.217,93.235,93.215,93.235,185700003.0
2006-06-23 13:11:00,93.233,93.233,93.2,93.2,71699999.0
2006-06-23 13:12:00,93.203,93.237,93.203,93.229,216099997.0
2006-06-23 13:13:00,93.207,93.23,93.207,93.23,197999999.0
2006-06-23 13:14:00,93.237,93.245,93.216,93.22,246899999.0
2006-06-23 13:15:00,93.234,93.234,93.206,93.206,180000000.0
2006-06-23 13:16:00,93.232,93.244,93.213,93.226,238400000.0
2006-06-23 13:17:00,93.22,93.246,93.2,93.243,227200003.0
2006-06-23 13:18:00,93.225,93.248,93.225,93.247,241699997.0
2006-06-23 13:19:00,93.233,93.259,93.233,93.246,231300003.0
2006-06-23 13:20:00,93.228,93.25,93.228,93.243,183999998.0
2006-06-23 13:21:00,93.232,93.255,93.232,93.245,216400002.0
2006-06-23 13:22:00,93.242,93.253,93.231,93.232,248499999.0
2006-06-23 13:23:00,93.243,93.249,93.228,93.237,270900001.0
2006-06-23 13:24:00,93.239,93.255,93.238,93.255,68599999.0
2006-06-23 13:25:00,93.24,93.263,93.233,93.263,289400000.0
2006-06-23 13:26:00,93.264,93.279,93.255,93.278,203799997.0
2006-06-23 13:27:00,93.268,93.287,93.256,93.256,282999999.0
2006-06-23 13:28:00,93.264,93.277,93.248,93.273,156100000.0
2006-06-23 13:29:00,93.266,93.283,93.243,93.26,172900002.0
2006-06-23 13:30:00,93.262,93.262,93.227,93.233,179100000.0
2006-06-23 13:31:00,93.242,93.269,93.242,93.268,220399999.0
2006-06-23 13:32:00,93.254,93.287,93.254,93.28,191400000.0
2006-06-23 13:33:00,93.259,93.288,93.249,93.288,194499999.0
2006-06-23 13:34:00,93.297,93.309,93.276,93.298,282900002.0
2006-06-23 13:35:00,93.284,93.31,93.279,93.31,391800002.0
2006-06-23 13:36:00,93.295,93.308,93.286,93.286,199700001.0
2006-06-23 13:37:00,93.288,93.304,93.268,93.284,68299999.0
2006-06-23 13:38:00,93.281,93.294,93.252,93.272,265399998.0
2006-06-23 13:39:00,93.271,93.283,93.258,93.282,156400000.0
2006-06-23 13:40:00,93.267,93.279,93.257,93.276,215300003.0
2006-06-23 13:41:00,93.278,93.284,93.26,93.263,264400003.0
2006-06-23 13:42:00,93.273,93.275,93.251,93.254,309199994.0
2006-06-23 13:43:00,93.268,93.285,93.267,93.282,217499998.0
2006-06-23 13:44:00,93.283,93.283,93.25,93.25,159700001.0
2006-06-23 13:45:00,93.263,93.263,93.23,93.23,177699997.0
2006-06-23 13:46:00,93.23,93.253,93.23,93.247,155599998.0
2006-06-23 13:47:00,93.241,93.256,93.184,93.196,347300001.0
2006-06-23 13:48:00,93.16,93.178,93.142,93.16,174399999.0
2006-06-23 13:49:00,93.148,93.182,93.148,93.176,123599998.0
2006-06-23 13:50:00,93.155,93.174,93.142,93.165,237800000.0
2006-06-23 13:51:00,93.127,93.142,93.112,93.133,190199998.0
2006-06-23 13:52:00,93.104,93.126,93.091,93.105,208200001.0
2006-06-23 13:53:00,93.084,93.127,93.084,93.122,268500001.0
2006-06-23 13:54:00,93.093,93.122,93.086,93.111,228499999.0
2006-06-23 13:55:00,93.108,93.111,93.083,93.106,386799997.0
2006-06-23 13:56:00,93.103,93.125,93.103,93.122,213600000.0
2006-06-23 13:57:00,93.099,93.116,93.076,93.086,118000000.0
2006-06-23 13:58:00,93.095,93.119,93.09,93.105,159299996.0
2006-06-23 13:59:00,93.092,93.108,93.082,93.108,259100000.0
2006-06-23 14:00:00,93.096,93.111,93.077,93.096,221499998.0
2006-06-23 14:01:00,93.066,93.082,93.032,93.044,257100001.0
2006-06-23 14:02:00,93.036,93.073,93.036,93.046,268100007.0
2006-06-23 14:03:00,93.039,93.076,93.039,93.076,62600000.0
2006-06-23 14:04:00,93.076,93.096,93.053,93.07,305999997.0
2006-06-23 14:05:00,93.079,93.085,93.039,93.039,177300004.0
2006-06-23 14:06:00,93.024,93.054,93.024,93.054,197499998.0
2006-06-23 14:07:00,93.051,93.055,93.029,93.029,187200001.0
2006-06-23 14:08:00,93.037,93.037,93.01,93.015,222599997.0
2006-06-23 14:09:00,93.019,93.05,93.019,93.05,174499998.0
2006-06-23 14:10:00,93.046,93.048,93.022,93.026,203399998.0
2006-06-23 14:11:00,93.011,93.019,92.994,93.012,141500000.0
2006-06-23 14:12:00,93.021,93.021,92.972,92.972,299899998.0
2006-06-23 14:13:00,92.989,93.012,92.988,92.999,249700000.0
2006-06-23 14:14:00,92.988,93.006,92.98,92.986,286200001.0
2006-06-23 14:15:00,92.964,93.001,92.964,92.965,186299998.0
2006-06-23 14:16:00,92.952,92.967,92.935,92.948,107499997.0
2006-06-23 14:17:00,92.953,92.969,92.947,92.962,163399997.0
2006-06-23 14:18:00,92.957,92.978,92.936,92.978,196199998.0
2006-06-23 14:19:00,92.992,93.002,92.955,92.955,259099999.0
2006-06-23 14:20:00,92.952,92.964,92.903,92.916,194000000.0
2006-06-23 14:21:00,92.905,92.933,92.887,92.933,325600001.0
2006-06-23 14:22:00,92.934,92.952,92.918,92.929,255099994.0
2006-06-23 14:23:00,92.944,92.97,92.91,92.943,307699999.0
2006-06-23 14:24:00,92.972,93.0,92.965,92.989,167800003.0
2006-06-23 14:25:00,92.97,93.007,92.97,93.007,137699999.0
2006-06-23 14:26:00,93.017,93.025,92.985,92.985,238700002.0
2006-06-23 14:27:00,92.992,93.007,92.98,92.983,149300001.0
2006-06-23 14:28:00,93.006,93.022,92.991,93.01,242100000.0
2006-06-23 14:29:00,92.988,93.007,92.949,92.955,316600002.0
2006-06-23 14:30:00,92.936,92.988,92.915,92.965,189500002.0
2006-06-23 14:31:00,92.967,93.01,92.943,92.993,232299998.0
2006-06-23 14:32:00,93.001,93.015,92.977,92.979,233499998.0
2006-06-23 14:33:00,92.968,93.021,92.968,93.021,159699997.0
2006-06-23 14:34:00,93.002,93.026,92.981,93.002,249999998.0
2006-06-23 14:35:00,93.003,93.03,92.985,93.03,253899999.0
2006-06-23 14:36:00,93.025,93.029,92.998,93.006,225700001.0
2006-06-23 14:37:00,93.024,93.028,93.008,93.012,151800001.0
2006-06-23 14:38:00,93.009,93.034,93.009,93.034,97600001.0
2006-06-23 14:39:00,93.051,93.051,93.024,93.031,275099999.0
2006-06-23 14:40:00,93.036,93.061,93.033,93.043,312799999.0
2006-06-23 14:41:00,93.05,93.05,93.016,93.019,196299997.0
2006-06-23 14:42:00,93.01,93.037,93.008,93.016,254800000.0
2006-06-23 14:43:00,93.012,93.029,92.989,93.011,204899997.0
2006-06-23 14:44:00,92.991,93.023,92.988,93.023,205900002.0
2006-06-23 14:45:00,93.01,93.017,92.994,93.008,256299995.0
2006-06-23 14:46:00,92.982,93.011,92.982,93.011,236300001.0
2006-06-23 14:47:00,93.004,93.021,92.992,93.018,220599996.0
2006-06-23 14:48:00,93.024,93.04,92.998,93.014,304600000.0
2006-06-23 14:49:00,93.012,93.04,93.004,93.015,294199997.0
2006-06-23 14:50:00,93.049,93.059,93.019,93.026,286899999.0
2006-06-23 14:51:00,93.056,93.059,93.036,93.036,419900002.0
2006-06-23 14:52:00,93.049,93.049,93.012,93.02,276900001.0
2006-06-23 14:53:00,93.007,93.043,93.007,93.035,216500000.0
2006-06-23 14:54:00,93.036,93.045,92.991,92.991,187600001.0
2006-06-23 14:55:00,92.985,93.004,92.972,92.984,442300003.0
2006-06-23 14:56:00,92.983,92.983,92.952,92.952,172600001.0
2006-06-23 14:57:00,92.967,92.967,92.934,92.937,265499999.0
2006-06-23 14:58:00,92.958,92.958,92.912,92.912,169200000.0
2006-06-23 14:59:00,92.891,92.912,92.839,92.876,225199999.0
2006-06-23 15:00:00,92.909,92.922,92.884,92.884,169499998.0
2006-06-23 15:01:00,92.894,92.898,92.869,92.873,312399997.0
2006-06-23 15:02:00,92.882,92.892,92.867,92.867,237000000.0
2006-06-23 15:03:00,92.873,92.891,92.862,92.88,155100000.0
2006-06-23 15:04:00,92.89,92.905,92.873,92.883,300300005.0
2006-06-23 15:05:00,92.904,92.908,92.878,92.895,156999998.0
2006-06-23 15:06:00,92.874,92.904,92.874,92.904,211000000.0
2006-06-23 15:07:00,92.882,92.904,92.861,92.861,240599999.0
2006-06-23 15:08:00,92.866,92.87,92.846,92.854,231399998.0
2006-06-23 15:09:00,92.866,92.868,92.843,92.849,274400000.0
2006-06-23 15:10:00,92.872,92.898,92.864,92.883,157999998.0
2006-06-23 15:11:00,92.889,92.905,92.859,92.868,305600007.0
2006-06-23 15:12:00,92.887,92.902,92.876,92.902,267900002.0
2006-06-23 15:13:00,92.891,92.904,92.87,92.89,197699998.0
2006-06-23 15:14:00,92.912,92.912,92.879,92.896,186700000.0
2006-06-23 15:15:00,92.884,92.909,92.882,92.897,299400002.0
2006-06-23 15:16:00,92.886,92.909,92.872,92.889,303299998.0
2006-06-23 15:17:00,92.897,92.923,92.897,92.919,404100002.0
2006-06-23 15:18:00,92.917,92.93,92.899,92.922,238499999.0
2006-06-23 15:19:00,92.914,92.93,92.899,92.926,300400000.0
2006-06-23 15:20:00,92.927,92.958,92.927,92.951,215299996.0
2006-06-23 15:21:00,92.939,92.943,92.914,92.928,242800002.0
2006-06-23 15:22:00,92.931,92.931,92.864,92.912,150299999.0
2006-06-23 15:23:00,92.927,92.945,92.908,92.933,339499998.0
2006-06-23 15:24:00,92.94,92.961,92.933,92.949,168499999.0
2006-06-23 15:25:00,92.945,92.95,92.927,92.95,172300000.0
2006-06-23 15:26:00,92.947,92.949,92.926,92.929,248700000.0
2006-06-23 15:27:00,92.93,92.962,92.93,92.952,396300003.0
2006-06-23 15:28:00,92.952,92.952,92.925,92.925,175300000.0
2006-06-23 15:29:00,92.906,92.929,92.906,92.907,202899995.0
2006-06-23 15:30:00,92.919,92.932,92.911,92.925,212399999.0
2006-06-23 15:31:00,92.915,92.951,92.915,92.937,142300001.0
2006-06-23 15:32:00,92.94,92.94,92.912,92.912,233800002.0
2006-06-23 15:33:00,92.928,92.928,92.896,92.896,174399997.0
2006-06-23 15:34:00,92.913,92.932,92.901,92.914,399999996.0
2006-06-23 15:35:00,92.915,92.936,92.887,92.898,176099999.0
2006-06-23 15:36:00,92.881,92.929,92.881,92.922,271900003.0
2006-06-23 15:37:00,92.927,92.941,92.912,92.915,140799998.0
2006-06-23 15:38:00,92.924,92.939,92.907,92.919,105699999.0
2006-06-23 15:39:00,92.922,92.948,92.919,92.926,183000000.0
2006-06-23 15:40:00,92.945,92.967,92.934,92.967,119500000.0
2006-06-23 15:41:00,92.957,92.982,92.95,92.982,234700002.0
2006-06-23 15:42:00,92.988,93.004,92.969,92.987,198600002.0
2006-06-23 15:43:00,93.008,93.015,92.989,93.0,218800003.0
2006-06-23 15:44:00,92.991,93.005,92.961,92.989,184400001.0
2006-06-23 15:45:00,92.978,92.998,92.962,92.975,181699996.0
2006-06-23 15:46:00,92.961,92.98,92.961,92.98,146700001.0
2006-06-23 15:47:00,92.942,92.969,92.926,92.956,230100001.0
2006-06-23 15:48:00,92.943,92.963,92.919,92.931,243000001.0
2006-06-23 15:49:00,92.917,92.939,92.904,92.912,223899996.0
2006-06-23 15:50:00,92.893,92.915,92.888,92.904,179099999.0
2006-06-23 15:51:00,92.904,92.904,92.862,92.863,339500001.0
2006-06-23 15:52:00,92.881,92.889,92.854,92.863,417099997.0
2006-06-23 15:53:00,92.878,92.879,92.855,92.86,237600000.0
2006-06-23 15:54:00,92.887,92.899,92.854,92.881,244999998.0
2006-06-23 15:55:00,92.887,92.907,92.88,92.887,400599996.0
2006-06-23 15:56:00,92.902,92.911,92.87,92.88,251899996.0
2006-06-23 15:57:00,92.874,92.903,92.873,92.892,327500002.0
2006-06-23 15:58:00,92.883,92.906,92.879,92.902,224700000.0
2006-06-23 15:59:00,92.9,92.92,92.871,92.903,166500001.0
2006-06-23 16:00:00,92.927,92.94,92.901,92.924,204400000.0
2006-06-23 16:01:00,92.92,92.939,92.903,92.922,217399998.0
2006-06-23 16:02:00,92.909,92.941,92.909,92.927,230700000.0
2006-06-23 16:03:00,92.915,92.943,92.915,92.935,184800001.0
2006-06-23 16:04:00,92.943,92.955,92.924,92.942,317800001.0
2006-06-23 16:05:00,92.94,92.967,92.939,92.967,162700000.0
2006-06-23 16:06:00,92.952,92.974,92.938,92.974,195200001.0
2006-06-23 16:07:00,92.967,92.967,92.935,92.944,169699999.0
2006-06-23 16:08:00,92.956,92.968,92.945,92.962,100699999.0
2006-06-23 16:09:00,92.939,92.959,92.939,92.959,108499999.0
2006-06-23 16:10:00,92.957,92.998,92.956,92.98,309899996.0
2006-06-23 16:11:00,92.996,92.996,92.975,92.996,175800004.0
2006-06-23 16:12:00,92.997,92.997,92.976,92.976,90499998.0
2006-06-23 16:13:00,92.982,93.005,92.949,92.977,340300000.0
2006-06-23 16:14:00,92.978,92.995,92.967,92.985,139899997.0
2006-06-23 16:15:00,92.975,92.975,92.938,92.948,322599995.0
2006-06-23 16:16:00,92.968,93.003,92.959,92.971,156499998.0
2006-06-23 16:17:00,93.005,93.017,92.976,92.976,211600000.0
2006-06-23 16:18:00,93.025,93.04,93.016,93.031,252100002.0
2006-06-23 16:19:00,93.033,93.033,92.998,92.998,149399998.0
2006-06-23 16:20:00,93.0,93.035,93.0,93.035,193100000.0
2006-06-23 16:21:00,93.017,93.033,93.007,93.029,255500002.0
2006-06-23 16:22:00,93.017,93.045,93.011,93.045,187699997.0
2006-06-23 16:23:00,93.054,93.07,93.045,93.047,195899999.0
2006-06-23 16:24:00,93.052,93.065,93.04,93.058,340300000.0
2006-06-23 16:25:00,93.061,93.074,93.054,93.067,226200005.0
2006-06-23 16:26:00,93.039,93.076,93.039,93.071,95700000.0
2006-06-23 16:27:00,93.07,93.07,93.041,93.043,416599994.0
2006-06-23 16:28:00,93.061,93.061,93.028,93.047,191099999.0
2006-06-23 16:29:00,93.022,93.057,93.022,93.057,142599999.0
2006-06-23 16:30:00,93.059,93.08,93.047,93.062,210799996.0
2006-06-23 16:31:00,93.094,93.106,93.074,93.092,305900000.0
2006-06-23 16:32:00,93.104,93.116,93.083,93.092,274600002.0
2006-06-23 16:33:00,93.111,93.111,93.085,93.085,180000000.0
2006-06-23 16:34:00,93.08,93.097,93.07,93.088,252399995.0
2006-06-23 16:35:00,93.091,93.093,93.069,93.069,292199998.0
2006-06-23 16:36:00,93.075,93.095,93.048,93.06,217899999.0
2006-06-23 16:37:00,93.04,93.073,93.04,93.065,340699998.0
2006-06-23 16:38:00,93.052,93.078,93.048,93.074,265699999.0
2006-06-23 16:39:00,93.07,93.07,93.05,93.057,174000003.0
2006-06-23 16:40:00,93.071,93.071,93.048,93.065,209299997.0
2006-06-23 16:41:00,93.059,93.074,93.037,93.054,129800002.0
2006-06-23 16:42:00,93.033,93.062,93.029,93.059,330600002.0
2006-06-23 16:43:00,93.051,93.082,93.031,93.059,302500001.0
2006-06-23 16:44:00,93.082,93.082,93.048,93.049,226200000.0
2006-06-23 16:45:00,93.045,93.071,93.045,93.071,193999998.0
2006-06-23 16:46:00,93.073,93.086,93.058,93.082,268700001.0
2006-06-23 16:47:00,93.091,93.098,93.068,93.068,78500000.0
2006-06-23 16:48:00,93.073,93.104,93.073,93.094,206799998.0
2006-06-23 16:49:00,93.07,93.099,93.07,93.088,200399996.0
2006-06-23 16:50:00,93.081,93.101,93.081,93.1,108599999.0
2006-06-23 16:51:00,93.072,93.107,93.072,93.107,122900000.0
2006-06-23 16:52:00,93.098,93.122,93.078,93.098,291099994.0
2006-06-23 16:53:00,93.118,93.118,93.081,93.081,223799998.0
2006-06-23 16:54:00,93.069,93.101,93.069,93.101,182599999.0
2006-06-23 16:55:00,93.101,93.103,93.071,93.071,201400000.0
2006-06-23 16:56:00,93.102,93.104,93.077,93.1,251100000.0
2006-06-23 16:57:00,93.102,93.102,93.078,93.087,207799999.0
2006-06-23 16:58:00,93.074,93.091,93.066,93.089,212399996.0
2006-06-23 16:59:00,93.065,93.104,93.065,93.094,140399999.0
2006-06-23 17:00:00,93.093,93.106,93.07,93.07,274400001.0
2006-06-23 17:01:00,93.076,93.107,93.059,93.107,160899998.0
2006-06-23 17:02:00,93.113,93.126,93.097,93.114,227599998.0
2006-06-23 17:03:00,93.129,93.133,93.11,93.11,156399998.0
2006-06-23 17:04:00,93.132,93.132,93.1,93.1,140299999.0
2006-06-23 17:05:00,93.123,93.132,93.106,93.116,211299999.0
2006-06-23 17:06:00,93.123,93.15,93.117,93.13,178100002.0
2006-06-23 17:07:00,93.134,93.144,93.122,93.14,329100003.0
2006-06-23 17:08:00,93.126,93.147,93.115,93.134,160899999.0
2006-06-23 17:09:00,93.11,93.133,93.105,93.109,244800001.0
2006-06-23 17:10:00,93.115,93.145,93.115,93.145,167600001.0
2006-06-23 17:11:00,93.149,93.169,93.14,93.155,329600001.0
2006-06-23 17:12:00,93.165,93.175,93.146,93.15,285099995.0
2006-06-23 17:13:00,93.167,93.171,93.137,93.147,222599999.0
2006-06-23 17:14:00,93.146,93.147,93.118,93.137,407299997.0
2006-06-23 17:15:00,93.118,93.143,93.115,93.127,185400002.0
2006-06-23 17:16:00,93.127,93.135,93.103,93.121,129700000.0
2006-06-23 17:17:00,93.136,93.159,93.125,93.143,188300000.0
2006-06-23 17:18:00,93.142,93.142,93.121,93.129,153300000.0
2006-06-23 17:19:00,93.136,93.158,93.135,93.138,308800003.0
2006-06-23 17:20:00,93.137,93.154,93.129,93.136,122300000.0
2006-06-23 17:21:00,93.135,93.139,93.113,93.113,211699997.0
2006-06-23 17:22:00,93.128,93.141,93.118,93.138,239400001.0
2006-06-23 17:23:00,93.145,93.145,93.111,93.126,153999999.0
2006-06-23 17:24:00,93.132,93.141,93.117,93.119,147200001.0
2006-06-23 17:25:00,93.136,93.136,93.111,93.113,129800000.0
2006-06-23 17:26:00,93.118,93.137,93.105,93.121,139199999.0
2006-06-23 17:27:00,93.122,93.122,93.099,93.102,157799999.0
2006-06-23 17:28:00,93.133,93.139,93.117,93.121,209100000.0
2006-06-23 17:29:00,93.134,93.135,93.106,93.108,206499998.0
2006-06-23 17:30:00,93.114,93.119,93.097,93.101,273799995.0
2006-06-23 17:31:00,93.102,93.132,93.102,93.123,138200001.0
2006-06-23 17:32:00,93.121,93.13,93.106,93.13,217699999.0
2006-06-23 17:33:00,93.129,93.14,93.104,93.121,260400001.0
2006-06-23 17:34:00,93.142,93.159,93.139,93.149,135399998.0
2006-06-23 17:35:00,93.148,93.154,93.129,93.137,269299999.0
2006-06-23 17:36:00,93.156,93.156,93.129,93.143,245600000.0
2006-06-23 17:37:00,93.145,93.146,93.121,93.127,187699998.0
2006-06-23 17:38:00,93.136,93.16,93.131,93.16,225299997.0
2006-06-23 17:39:00,93.134,93.15,93.132,93.14,181000001.0
2006-06-23 17:40:00,93.157,93.172,93.137,93.16,272500000.0
2006-06-23 17:41:00,93.167,93.167,93.139,93.139,49099999.0
2006-06-23 17:42:00,93.153,93.158,93.137,93.141,217800000.0
2006-06-23 17:43:00,93.153,93.167,93.135,93.152,278300002.0
2006-06-23 17:44:00,93.156,93.167,93.14,93.15,232999999.0
2006-06-23 17:45:00,93.165,93.165,93.134,93.134,292100000.0
2006-06-23 17:46:00,93.137,93.15,93.124,93.124,258299995.0
2006-06-23 17:47:00,93.143,93.166,93.142,93.151,335699998.0
2006-06-23 17:48:00,93.133,93.158,93.129,93.133,188700001.0
2006-06-23 17:49:00,93.143,93.154,93.121,93.126,154700001.0
2006-06-23 17:50:00,93.155,93.16,93.135,93.148,340499999.0
2006-06-23 17:51:00,93.132,93.155,93.132,93.148,281799997.0
2006-06-23 17:52:00,93.134,93.167,93.134,93.167,239199996.0
2006-06-23 17:53:00,93.163,93.182,93.149,93.172,94000000.0
2006-06-23 17:54:00,93.183,93.183,93.157,93.17,249900002.0
2006-06-23 17:55:00,93.175,93.19,93.161,93.178,263500002.0
2006-06-23 17:56:00,93.172,93.191,93.162,93.164,134500003.0
2006-06-23 17:57:00,93.177,93.196,93.166,93.184,244599998.0
2006-06-23 17:58:00,93.18,93.193,93.162,93.173,117499997.0
2006-06-23 17:59:00,93.182,93.199,93.177,93.197,220200002.0
2006-06-23 18:00:00,93.176,93.193,93.175,93.188,56700000.0
2006-06-23 18:01:00,93.181,93.195,93.161,93.176,2107199994.0
2006-06-23 18:03:00,93.22,93.23,93.21,93.21,1997599984.0
2006-06-23 18:04:00,93.22,93.23,93.21,93.21,1997599984.0
2006-06-23 18:05:00,93.22,93.23,93.21,93.22,1997599984.0
2006-06-23 18:06:00,93.21,93.21,93.2,93.2,1997599984.0
2006-06-23 18:07:00,93.21,93.21,93.2,93.21,1997599984.0
2006-06-23 18:09:00,93.2,93.21,93.2,93.2,1997599984.0
2006-06-23 18:10:00,93.193,93.205,93.167,93.18,1997599984.0
2006-06-23 18:11:00,93.17,93.205,93.17,93.196,1023399997.0
2006-06-23 18:12:00,93.197,93.201,93.167,93.167,1004999998.0
2006-06-23 18:13:00,93.183,93.199,93.164,93.175,1854099994.0
2006-06-23 18:14:00,93.19,93.23,93.19,93.2,1244699991.0
2006-06-23 18:15:00,93.21,93.21,93.21,93.21,1244699991.0
2006-06-23 18:16:00,93.2,93.23,93.2,93.23,1244699991.0
2006-06-23 18:17:00,93.196,93.232,93.196,93.218,1244699991.0
2006-06-23 18:18:00,93.203,93.239,93.202,93.225,1132000004.0
2006-06-23 18:19:00,93.25,93.25,93.21,93.21,1750899993.0
2006-06-23 18:20:00,93.221,93.237,93.203,93.21,1750899993.0
2006-06-23 18:21:00,93.227,93.231,93.2,93.209,1852499994.0
2006-06-23 18:22:00,93.218,93.244,93.211,93.244,1442599991.0
2006-06-23 18:23:00,93.23,93.23,93.23,93.23,1822699994.0
2006-06-23 18:24:00,93.209,93.232,93.201,93.216,1822699994.0
2006-06-23 18:25:00,93.21,93.229,93.191,93.214,2126599997.0
2006-06-23 18:26:00,93.22,93.23,93.22,93.22,1459199995.0
2006-06-23 18:27:00,93.194,93.226,93.194,93.226,1459199995.0
2006-06-23 18:28:00,93.215,93.23,93.199,93.215,1494799992.0
2006-06-23 18:29:00,93.221,93.221,93.184,93.201,1064999995.0
2006-06-23 18:30:00,93.209,93.216,93.189,93.203,749900001.0
2006-06-23 18:31:00,93.215,93.225,93.191,93.215,1474999993.0
2006-06-23 18:32:00,93.218,93.218,93.19,93.197,1916899984.0
2006-06-23 18:33:00,93.195,93.243,93.195,93.221,2093799997.0
2006-06-23 18:34:00,93.218,93.239,93.205,93.214,1970999996.0
2006-06-23 18:35:00,93.223,93.247,93.209,93.231,1752800002.0
2006-06-23 18:36:00,93.222,93.253,93.222,93.245,941699999.0
2006-06-23 18:37:00,93.245,93.245,93.206,93.212,1323000002.0
2006-06-23 18:38:00,93.225,93.228,93.187,93.223,987299989.0
2006-06-23 18:39:00,93.225,93.232,93.195,93.199,1005000000.0
2006-06-23 18:40:00,93.212,93.222,93.186,93.188,1751699998.0
2006-06-23 18:41:00,93.186,93.205,93.174,93.202,698300004.0
2006-06-23 18:42:00,93.189,93.208,93.169,93.185,1488700002.0
2006-06-23 18:43:00,93.174,93.198,93.17,93.192,526499990.0
2006-06-23 18:44:00,93.193,93.195,93.155,93.155,840099999.0
2006-06-23 18:45:00,93.166,93.175,93.141,93.141,808300003.0
2006-06-23 18:46:00,93.158,93.175,93.146,93.152,804700003.0
2006-06-23 18:47:00,93.147,93.168,93.142,93.151,290899998.0
2006-06-23 18:48:00,93.16,93.187,93.157,93.187,510500008.0
2006-06-23 18:49:00,93.175,93.188,93.157,93.182,721099998.0
2006-06-23 18:50:00,93.16,93.185,93.159,93.183,935999990.0
2006-06-23 18:51:00,93.173,93.205,93.173,93.195,1121399990.0
2006-06-23 18:52:00,93.19,93.21,93.173,93.189,1286800003.0
2006-06-23 18:53:00,93.191,93.207,93.173,93.207,1610299992.0
2006-06-23 18:54:00,93.205,93.206,93.176,93.177,1396500002.0
2006-06-23 18:55:00,93.188,93.217,93.183,93.198,1765299992.0
2006-06-23 18:56:00,93.179,93.205,93.172,93.205,327600001.0
2006-06-23 18:57:00,93.204,93.213,93.188,93.192,418799996.0
2006-06-23 18:58:00,93.192,93.227,93.192,93.223,896700002.0
2006-06-23 18:59:00,93.225,93.232,93.196,93.21,1299099997.0
2006-06-23 19:00:00,93.215,93.244,93.215,93.233,322199999.0
2006-06-23 19:01:00,93.237,93.25,93.213,93.213,530500000.0
2006-06-23 19:02:00,93.217,93.241,93.217,93.237,217000000.0
2006-06-23 19:03:00,93.232,93.236,93.214,93.214,545799997.0
2006-06-23 19:04:00,93.214,93.234,93.212,93.233,619299997.0
2006-06-23 19:05:00,93.22,93.24,93.22,93.235,497299998.0
2006-06-23 19:06:00,93.215,93.235,93.201,93.222,1027299997.0
2006-06-23 19:07:00,93.23,93.246,93.211,93.218,1492800002.0
2006-06-23 19:08:00,93.22,93.251,93.211,93.23,1655400002.0
2006-06-23 19:09:00,93.22,93.236,93.211,93.23,992300004.0
2006-06-23 19:10:00,93.231,93.244,93.217,93.244,318299999.0
2006-06-23 19:11:00,93.236,93.243,93.216,93.234,654400000.0
2006-06-23 19:12:00,93.221,93.247,93.221,93.239,240199999.0
2006-06-23 19:13:00,93.214,93.227,93.197,93.217,403500000.0
2006-06-23 19:14:00,93.212,93.238,93.212,93.238,438500000.0
2006-06-23 19:15:00,93.238,93.242,93.214,93.222,1039999993.0
2006-06-23 19:16:00,93.225,93.241,93.209,93.22,488099999.0
2006-06-23 19:17:00,93.229,93.262,93.223,93.262,859799998.0
2006-06-23 19:18:00,93.252,93.283,93.25,93.269,545200005.0
2006-06-23 19:19:00,93.239,93.287,93.239,93.282,1245200005.0
2006-06-23 19:20:00,93.283,93.313,93.271,93.313,772900002.0
2006-06-23 19:21:00,93.301,93.331,93.294,93.32,931900001.0
2006-06-23 19:22:00,93.333,93.337,93.314,93.333,280700001.0
2006-06-23 19:23:00,93.332,93.341,93.306,93.327,1585099990.0
2006-06-23 19:24:00,93.324,93.336,93.311,93.33,806099995.0
2006-06-23 19:25:00,93.328,93.329,93.294,93.303,1163299992.0
2006-06-23 19:26:00,93.308,93.317,93.275,93.275,1921799996.0
2006-06-23 19:27:00,93.296,93.297,93.27,93.277,1237999999.0
2006-06-23 19:28:00,93.288,93.31,93.28,93.304,1082100004.0
2006-06-23 19:29:00,93.298,93.304,93.275,93.28,302899998.0
2006-06-23 19:30:00,93.29,93.313,93.282,93.313,1264000010.0
2006-06-23 19:31:00,93.29,93.309,93.283,93.309,402199999.0
2006-06-23 19:32:00,93.31,93.318,93.284,93.289,898400003.0
2006-06-23 19:33:00,93.295,93.301,93.278,93.286,620399994.0
2006-06-23 19:34:00,93.304,93.325,93.297,93.307,1041500002.0
2006-06-23 19:35:00,93.324,93.336,93.297,93.314,909999996.0
2006-06-23 19:36:00,93.338,93.353,93.326,93.336,541499998.0
2006-06-23 19:37:00,93.349,93.361,93.333,93.346,230100001.0
2006-06-23 19:38:00,93.326,93.359,93.323,93.335,929400001.0
2006-06-23 19:39:00,93.332,93.368,93.326,93.354,536399998.0
2006-06-23 19:40:00,93.351,93.358,93.331,93.332,765499997.0
2006-06-23 19:41:00,93.338,93.364,93.329,93.347,984600001.0
2006-06-23 19:42:00,93.346,93.357,93.331,93.345,1168299996.0
2006-06-23 19:43:00,93.359,93.372,93.346,93.36,526099997.0
2006-06-23 19:44:00,93.365,93.375,93.345,93.346,679200001.0
2006-06-23 19:45:00,93.359,93.361,93.332,93.344,292099999.0
2006-06-23 19:46:00,93.345,93.355,93.328,93.329,559999996.0
2006-06-23 19:47:00,93.346,93.349,93.318,93.326,412400002.0
2006-06-23 19:48:00,93.31,93.331,93.302,93.317,1062799999.0
2006-06-23 19:49:00,93.324,93.327,93.301,93.324,742500003.0
2006-06-23 19:50:00,93.32,93.32,93.293,93.31,491299997.0
2006-06-23 19:51:00,93.311,93.331,93.291,93.303,644600004.0
2006-06-23 19:52:00,93.325,93.343,93.309,93.324,422499998.0
2006-06-23 19:53:00,93.344,93.35,93.324,93.324,605699999.0
2006-06-23 19:54:00,93.336,93.339,93.312,93.312,793900002.0
2006-06-23 19:55:00,93.323,93.329,93.302,93.309,253299997.0
2006-06-23 19:56:00,93.332,93.337,93.312,93.312,511000001.0
2006-06-23 19:57:00,93.314,93.342,93.301,93.34,765099998.0
2006-06-23 19:58:00,93.335,93.34,93.313,93.328,989099995.0
2006-06-23 19:59:00,93.337,93.337,93.309,93.317,832499998.0
2006-06-23 20:00:00,93.324,93.344,93.324,93.344,565700000.0
2006-06-23 20:01:00,93.347,93.347,93.317,93.326,507099999.0
2006-06-23 20:02:00,93.33,93.348,93.322,93.345,492099995.0
2006-06-23 20:03:00,93.321,93.342,93.31,93.323,517699995.0
2006-06-23 20:04:00,93.314,93.33,93.308,93.323,594000000.0
2006-06-23 20:05:00,93.318,93.349,93.317,93.338,446500001.0
2006-06-23 20:06:00,93.333,93.337,93.293,93.293,821399993.0
2006-06-23 20:07:00,93.334,93.347,93.32,93.324,622800004.0
2006-06-23 20:08:00,93.331,93.347,93.307,93.33,704799992.0
2006-06-23 20:09:00,93.312,93.337,93.311,93.333,556100004.0
2006-06-23 20:10:00,93.337,93.337,93.309,93.31,553299989.0
2006-06-23 20:11:00,93.322,93.334,93.288,93.307,1307299991.0
2006-06-23 20:12:00,93.314,93.328,93.292,93.293,1702000000.0
2006-06-23 20:13:00,93.302,93.319,93.293,93.309,776599997.0
2006-06-23 20:14:00,93.307,93.313,93.278,93.296,529300004.0
2006-06-23 20:15:00,93.314,93.325,93.293,93.296,895200001.0
2006-06-23 20:16:00,93.294,93.312,93.275,93.292,1318199998.0
2006-06-23 20:17:00,93.293,93.305,93.277,93.28,279499999.0
2006-06-23 20:18:00,93.288,93.304,93.278,93.298,241999997.0
2006-06-23 20:19:00,93.28,93.305,93.27,93.3,1580299990.0
2006-06-23 20:20:00,93.293,93.303,93.271,93.291,1437799989.0
2006-06-23 20:21:00,93.282,93.316,93.282,93.304,444599998.0
2006-06-23 20:22:00,93.286,93.317,93.283,93.29,891600000.0
2006-06-23 20:23:00,93.296,93.312,93.281,93.303,797000001.0
2006-06-23 20:24:00,93.29,93.31,93.285,93.31,644199994.0
2006-06-23 20:25:00,93.303,93.323,93.283,93.284,605400002.0
2006-06-23 20:26:00,93.288,93.305,93.281,93.295,499499992.0
2006-06-23 20:27:00,93.298,93.308,93.274,93.307,1074900002.0
2006-06-23 20:28:00,93.33,93.33,93.32,93.32,2106600001.0
2006-06-23 20:29:00,93.33,93.33,93.32,93.32,2106600001.0
2006-06-23 20:30:00,93.306,93.32,93.287,93.305,2106600001.0
2006-06-23 20:31:00,93.304,93.319,93.289,93.312,2068899988.0
2006-06-23 20:32:00,93.312,93.332,93.296,93.307,2127799994.0
2006-06-23 20:33:00,93.313,93.327,93.289,93.322,859100000.0
2006-06-23 20:34:00,93.311,93.325,93.301,93.315,417499995.0
2006-06-23 20:35:00,93.298,93.32,93.292,93.31,577199993.0
2006-06-23 20:36:00,93.314,93.316,93.287,93.302,515599995.0
2006-06-23 20:37:00,93.299,93.32,93.289,93.313,661600004.0
2006-06-23 20:38:00,93.293,93.32,93.285,93.295,1700099995.0
2006-06-23 20:39:00,93.294,93.317,93.291,93.308,1237599995.0
2006-06-23 20:40:00,93.29,93.316,93.284,93.316,1819799996.0
2006-06-23 20:41:00,93.313,93.328,93.301,93.307,1036900003.0
2006-06-23 20:42:00,93.313,93.328,93.288,93.309,769099998.0
2006-06-23 20:43:00,93.31,93.332,93.299,93.321,688400000.0
2006-06-23 20:44:00,93.332,93.339,93.31,93.313,1268799997.0
2006-06-23 20:45:00,93.324,93.332,93.304,93.304,1064999995.0
2006-06-23 20:46:00,93.328,93.337,93.31,93.31,863400003.0
2006-06-23 20:47:00,93.332,93.353,93.314,93.33,1290099998.0
2006-06-23 20:48:00,93.343,93.347,93.319,93.327,982999994.0
2006-06-23 20:49:00,93.334,93.355,93.323,93.33,729699996.0
2006-06-23 20:50:00,93.342,93.343,93.31,93.31,1170899997.0
2006-06-23 20:51:00,93.319,93.35,93.315,93.335,500699997.0
2006-06-23 20:52:00,93.335,93.345,93.314,93.337,774999998.0
2006-06-23 20:53:00,93.332,93.351,93.325,93.343,1746399991.0
2006-06-23 20:54:00,93.337,93.344,93.309,93.324,427200004.0
2006-06-23 20:55:00,93.333,93.341,93.306,93.325,1017799996.0
2006-06-23 20:56:00,93.318,93.34,93.308,93.332,1106400000.0
2006-06-23 20:57:00,93.334,93.345,93.311,93.317,1501900002.0
2006-06-23 20:59:00,93.35,93.35,93.34,93.34,1917100003.0
2006-06-23 21:00:00,93.315,93.323,93.294,93.299,1917100003.0
2006-06-23 21:01:00,93.314,93.32,93.286,93.298,2142799998.0
2006-06-23 21:02:00,93.316,93.323,93.295,93.305,807600000.0
2006-06-23 21:03:00,93.312,93.321,93.297,93.299,692999992.0
2006-06-23 21:04:00,93.3,93.32,93.296,93.3,456399998.0
2006-06-23 21:05:00,93.307,93.31,93.287,93.294,368100000.0
2006-06-23 21:06:00,93.299,93.319,93.288,93.3,643000005.0
2006-06-23 21:07:00,93.289,93.316,93.282,93.316,653400000.0
2006-06-23 21:08:00,93.302,93.325,93.298,93.315,515199999.0
2006-06-23 21:09:00,93.312,93.315,93.291,93.293,336399997.0
2006-06-23 21:10:00,93.298,93.315,93.292,93.305,311999997.0
2006-06-23 21:11:00,93.305,93.31,93.29,93.291,348999995.0
2006-06-23 21:12:00,93.302,93.325,93.285,93.308,590600004.0
2006-06-23 21:13:00,93.313,93.318,93.294,93.295,990799996.0
2006-06-23 21:14:00,93.31,93.325,93.299,93.32,1172199995.0
2006-06-23 21:15:00,93.304,93.317,93.289,93.312,1056999998.0
2006-06-23 21:16:00,93.312,93.322,93.292,93.297,515399997.0
2006-06-23 21:17:00,93.314,93.326,93.289,93.316,1225099996.0
2006-06-23 21:18:00,93.3,93.32,93.294,93.315,758799990.0
2006-06-23 21:19:00,93.299,93.334,93.299,93.326,1134099995.0
2006-06-23 21:20:00,93.323,93.323,93.29,93.298,1504199999.0
2006-06-23 21:21:00,93.34,93.34,93.32,93.32,1776799993.0
2006-06-23 21:22:00,93.296,93.326,93.291,93.315,1776799993.0
2006-06-23 21:23:00,93.319,93.322,93.284,93.318,1007700005.0
2006-06-23 21:24:00,93.31,93.315,93.283,93.298,990299995.0
2006-06-23 21:25:00,93.29,93.31,93.28,93.305,1341100001.0
2006-06-23 21:26:00,93.292,93.318,93.29,93.305,391800002.0
2006-06-23 21:27:00,93.305,93.308,93.284,93.284,526800000.0
2006-06-23 21:28:00,93.292,93.307,93.284,93.307,249599997.0
2006-06-23 21:29:00,93.305,93.315,93.28,93.307,478600000.0
2006-06-23 21:30:00,93.307,93.307,93.277,93.281,404000001.0
2006-06-23 21:31:00,93.297,93.325,93.283,93.309,252999999.0
2006-06-23 21:32:00,93.321,93.321,93.294,93.305,1457200002.0
2006-06-23 21:33:00,93.315,93.32,93.296,93.308,232100001.0
2006-06-23 21:34:00,93.301,93.315,93.272,93.29,521600003.0
2006-06-23 21:35:00,93.29,93.307,93.278,93.297,387100001.0
2006-06-23 21:36:00,93.276,93.309,93.276,93.307,126199999.0
2006-06-23 21:37:00,93.3,93.31,93.28,93.297,426100004.0
2006-06-23 21:38:00,93.286,93.305,93.282,93.297,645600004.0
2006-06-23 21:39:00,93.295,93.312,93.278,93.302,269599995.0
2006-06-23 21:40:00,93.295,93.31,93.277,93.295,331799999.0
2006-06-23 21:41:00,93.28,93.3,93.27,93.29,362599998.0
2006-06-23 21:42:00,93.3,93.3,93.269,93.27,644799994.0
2006-06-23 21:43:00,93.293,93.309,93.286,93.305,618199997.0
2006-06-23 21:44:00,93.302,93.309,93.275,93.297,1603499999.0
2006-06-23 21:45:00,93.291,93.31,93.277,93.3,871200000.0
2006-06-23 21:46:00,93.31,93.322,93.291,93.291,492000001.0
2006-06-23 21:47:00,93.303,93.325,93.303,93.315,966299996.0
2006-06-23 21:48:00,93.322,93.328,93.303,93.303,309399997.0
2006-06-23 21:49:00,93.31,93.325,93.296,93.313,806000010.0
2006-06-23 21:50:00,93.315,93.32,93.3,93.308,232599999.0
2006-06-23 21:51:00,93.314,93.336,93.306,93.306,413099995.0
2006-06-23 21:52:00,93.32,93.33,93.295,93.303,639100001.0
2006-06-23 21:53:00,93.33,93.33,93.31,93.31,329100003.0
2006-06-23 21:54:00,93.333,93.335,93.315,93.319,175900001.0
2006-06-23 21:55:00,93.32,93.34,93.32,93.34,146299999.0
2006-06-23 21:56:00,93.345,93.347,93.325,93.325,420800001.0
2006-06-23 21:57:00,93.323,93.336,93.316,93.318,159700002.0
2006-06-23 21:58:00,93.334,93.34,93.324,93.332,177600000.0
2006-06-23 21:59:00,93.34,93.345,93.31,93.31,598299997.0
2006-06-23 22:00:00,93.325,93.334,93.3,93.313,646699998.0
2006-06-23 22:01:00,93.332,93.341,93.316,93.319,802899999.0
2006-06-23 22:02:00,93.314,93.321,93.288,93.298,1226299998.0
2006-06-23 22:03:00,93.298,93.33,93.298,93.324,276500003.0
2006-06-23 22:04:00,93.322,93.332,93.295,93.327,903499995.0
2006-06-23 22:05:00,93.322,93.323,93.292,93.305,270799996.0
2006-06-23 22:06:00,93.317,93.317,93.287,93.287,197899997.0
2006-06-23 22:07:00,93.308,93.308,93.286,93.288,176999998.0
2006-06-23 22:08:00,93.305,93.305,93.263,93.263,95199998.0
2006-06-23 22:09:00,93.287,93.292,93.263,93.263,368700000.0
2006-06-23 22:10:00,93.276,93.306,93.261,93.286,239599999.0
2006-06-23 22:11:00,93.287,93.317,93.287,93.306,421399997.0
2006-06-23 22:12:00,93.302,93.302,93.246,93.28,328499999.0
2006-06-23 22:13:00,93.292,93.312,93.285,93.306,506400003.0
2006-06-23 22:14:00,93.289,93.305,93.285,93.305,184299996.0
2006-06-23 22:15:00,93.305,93.316,93.285,93.285,451000003.0
2006-06-23 22:16:00,93.288,93.316,93.286,93.31,443300001.0
2006-06-23 22:17:00,93.308,93.316,93.288,93.298,117000001.0
2006-06-23 22:18:00,93.306,93.313,93.287,93.287,298900008.0
2006-06-23 22:19:00,93.296,93.313,93.29,93.31,156500001.0
2006-06-23 22:20:00,93.297,93.318,93.294,93.318,151200001.0
2006-06-23 22:21:00,93.309,93.315,93.291,93.293,144200001.0
2006-06-23 22:22:00,93.311,93.32,93.288,93.288,371099995.0
2006-06-23 22:23:00,93.304,93.312,93.287,93.295,202199999.0
2006-06-23 22:24:00,93.304,93.317,93.286,93.29,179799997.0
2006-06-23 22:25:00,93.299,93.318,93.298,93.317,263099999.0
2006-06-23 22:26:00,93.3,93.318,93.295,93.305,266000003.0
2006-06-23 22:27:00,93.306,93.322,93.295,93.307,735999997.0
2006-06-23 22:28:00,93.298,93.326,93.295,93.309,368699995.0
2006-06-23 22:29:00,93.298,93.32,93.274,93.297,295700000.0
2006-06-23 22:30:00,93.288,93.31,93.281,93.31,492199999.0
2006-06-23 22:31:00,93.303,93.303,93.282,93.286,169500003.0
2006-06-23 22:32:00,93.277,93.31,93.277,93.304,264999998.0
2006-06-23 22:33:00,93.304,93.304,93.283,93.283,401699996.0
2006-06-23 22:34:00,93.296,93.298,93.269,93.269,358500001.0
2006-06-23 22:35:00,93.29,93.29,93.27,93.27,360599999.0
2006-06-23 22:36:00,93.294,93.3,93.275,93.275,425199997.0
2006-06-23 22:37:00,93.287,93.292,93.264,93.265,255500000.0
2006-06-23 22:38:00,93.286,93.289,93.268,93.268,248800004.0
2006-06-23 22:39:00,93.269,93.29,93.266,93.285,170999999.0
2006-06-23 22:40:00,93.28,93.28,93.256,93.259,364100002.0
2006-06-23 22:41:00,93.268,93.284,93.263,93.277,266700003.0
2006-06-23 22:42:00,93.273,93.285,93.253,93.272,225700001.0
2006-06-23 22:43:00,93.279,93.294,93.267,93.269,715300000.0
2006-06-23 22:44:00,93.282,93.282,93.244,93.244,538899995.0
2006-06-23 22:45:00,93.251,93.274,93.232,93.265,408399997.0
2006-06-23 22:46:00,93.266,93.273,93.24,93.255,360299998.0
2006-06-23 22:47:00,93.277,93.279,93.254,93.26,247099997.0
2006-06-23 22:48:00,93.253,93.271,93.229,93.255,433099998.0
2006-06-23 22:49:00,93.246,93.29,93.246,93.277,582399994.0
2006-06-23 22:50:00,93.277,93.278,93.25,93.25,264400004.0
2006-06-23 22:51:00,93.269,93.277,93.237,93.257,604399997.0
2006-06-23 22:52:00,93.261,93.268,93.25,93.25,227700003.0
2006-06-23 22:53:00,93.255,93.279,93.225,93.263,347499999.0
2006-06-23 22:54:00,93.255,93.31,93.255,93.31,325299995.0
2006-06-23 22:55:00,93.313,93.313,93.28,93.28,375600001.0
2006-06-23 22:56:00,93.277,93.305,93.277,93.305,258999997.0
2006-06-23 22:57:00,93.298,93.319,93.285,93.318,219399998.0
2006-06-23 22:58:00,93.308,93.308,93.277,93.277,103699998.0
2006-06-23 22:59:00,93.275,93.275,93.204,93.21,198000001.0
2006-06-25 23:00:00,93.268,93.28,93.252,93.275,281000000.0
2006-06-25 23:01:00,93.259,93.275,93.252,93.273,137100000.0
2006-06-25 23:02:00,93.282,93.282,93.258,93.268,202399997.0
2006-06-25 23:03:00,93.28,93.285,93.252,93.27,276899998.0
2006-06-25 23:04:00,93.242,93.27,93.242,93.27,46099999.0
2006-06-25 23:05:00,93.254,93.275,93.251,93.275,154999997.0
2006-06-25 23:06:00,93.27,93.275,93.25,93.259,76300000.0
2006-06-25 23:07:00,93.273,93.28,93.252,93.268,213300003.0
2006-06-25 23:08:00,93.26,93.28,93.253,93.275,304300001.0
2006-06-25 23:09:00,93.259,93.275,93.257,93.26,174999998.0
2006-06-25 23:10:00,93.275,93.275,93.26,93.26,76400000.0
2006-06-25 23:11:00,93.264,93.28,93.258,93.275,186600000.0
2006-06-25 23:12:00,93.26,93.28,93.257,93.28,186199998.0
2006-06-25 23:13:00,93.259,93.28,93.254,93.275,149599999.0
2006-06-25 23:14:00,93.278,93.285,93.26,93.275,203400000.0
2006-06-25 23:15:00,93.278,93.28,93.266,93.27,61100000.0
2006-06-25 23:16:00,93.27,93.285,93.251,93.27,357299997.0
2006-06-25 23:17:00,93.27,93.285,93.252,93.266,232099996.0
2006-06-25 23:18:00,93.28,93.28,93.259,93.259,86900000.0
2006-06-25 23:19:00,93.27,93.275,93.252,93.258,20000000.0
2006-06-25 23:20:00,93.262,93.28,93.258,93.28,238099999.0
2006-06-25 23:21:00,93.26,93.28,93.258,93.28,115900000.0
2006-06-25 23:22:00,93.28,93.28,93.249,93.249,157099999.0
2006-06-25 23:23:00,93.269,93.285,93.256,93.273,171400000.0
2006-06-25 23:24:00,93.28,93.285,93.259,93.261,286999998.0
2006-06-25 23:25:00,93.268,93.28,93.262,93.275,53300000.0
2006-06-25 23:26:00,93.259,93.285,93.259,93.285,175000000.0
2006-06-25 23:27:00,93.26,93.275,93.26,93.275,28200000.0
2006-06-25 23:28:00,93.285,93.285,93.26,93.26,174700000.0
2006-06-25 23:29:00,93.28,93.28,93.25,93.259,353500000.0
2006-06-25 23:30:00,93.28,93.28,93.26,93.26,189499999.0
2006-06-25 23:31:00,93.275,93.28,93.26,93.268,216600002.0
2006-06-25 23:32:00,93.259,93.28,93.252,93.275,228000001.0
2006-06-25 23:33:00,93.25,93.28,93.25,93.28,181799999.0
2006-06-25 23:34:00,93.28,93.28,93.25,93.263,243699998.0
2006-06-25 23:35:00,93.264,93.285,93.238,93.275,270599997.0
2006-06-25 23:36:00,93.28,93.28,93.26,93.26,154999998.0
2006-06-25 23:37:00,93.268,93.28,93.261,93.275,73900000.0
2006-06-25 23:38:00,93.258,93.275,93.25,93.275,312300001.0
2006-06-25 23:39:00,93.275,93.285,93.26,93.275,198100001.0
2006-06-25 23:40:00,93.262,93.285,93.26,93.275,275299997.0
2006-06-25 23:41:00,93.26,93.285,93.26,93.285,203400000.0
2006-06-25 23:42:00,93.275,93.28,93.251,93.251,177300001.0
2006-06-25 23:43:00,93.275,93.28,93.26,93.268,246999999.0
2006-06-25 23:44:00,93.27,93.28,93.241,93.267,276700001.0
2006-06-25 23:45:00,93.254,93.273,93.251,93.27,88299999.0
2006-06-25 23:46:00,93.275,93.28,93.262,93.268,43399999.0
2006-06-25 23:47:00,93.272,93.278,93.255,93.263,144199999.0
2006-06-25 23:48:00,93.26,93.28,93.26,93.28,206799998.0
2006-06-25 23:49:00,93.264,93.28,93.254,93.26,156400000.0
2006-06-25 23:50:00,93.27,93.28,93.25,93.267,213099998.0
2006-06-25 23:51:00,93.26,93.28,93.257,93.275,203299999.0
2006-06-25 23:52:00,93.262,93.285,93.262,93.28,134899997.0
2006-06-25 23:53:00,93.266,93.28,93.26,93.275,163300002.0
2006-06-25 23:54:00,93.278,93.28,93.257,93.268,178899999.0
2006-06-25 23:55:00,93.256,93.278,93.256,93.275,161299998.0
2006-06-25 23:56:00,93.27,93.285,93.262,93.275,172000003.0
2006-06-25 23:57:00,93.26,93.28,93.26,93.28,85499999.0
2006-06-25 23:58:00,93.26,93.28,93.26,93.275,90300001.0
2006-06-25 23:59:00,93.26,93.275,93.26,93.275,97699999.0
2006-06-26 00:00:00,93.275,93.28,93.253,93.255,275299999.0
2006-06-26 00:01:00,93.265,93.275,93.241,93.25,280899998.0
2006-06-26 00:02:00,93.275,93.28,93.262,93.268,82099997.0
2006-06-26 00:03:00,93.268,93.28,93.261,93.28,157499998.0
2006-06-26 00:04:00,93.273,93.28,93.255,93.267,260000001.0
2006-06-26 00:05:00,93.28,93.28,93.252,93.267,264999999.0
2006-06-26 00:06:00,93.275,93.28,93.25,93.267,223700000.0
2006-06-26 00:07:00,93.275,93.28,93.257,93.26,217499996.0
2006-06-26 00:08:00,93.26,93.275,93.26,93.275,77999998.0
2006-06-26 00:09:00,93.259,93.28,93.237,93.262,181900001.0
2006-06-26 00:10:00,93.273,93.273,93.255,93.255,90200004.0
2006-06-26 00:11:00,93.275,93.275,93.252,93.259,131000002.0
2006-06-26 00:12:00,93.28,93.285,93.253,93.253,301899998.0
2006-06-26 00:13:00,93.261,93.285,93.261,93.275,149900002.0
2006-06-26 00:14:00,93.272,93.285,93.252,93.266,207899999.0
2006-06-26 00:15:00,93.275,93.28,93.26,93.26,134500000.0
2006-06-26 00:16:00,93.26,93.28,93.257,93.28,224300005.0
2006-06-26 00:17:00,93.285,93.285,93.255,93.255,165400001.0
2006-06-26 00:18:00,93.256,93.275,93.256,93.275,84000001.0
2006-06-26 00:19:00,93.28,93.28,93.263,93.267,62899999.0
2006-06-26 00:20:00,93.259,93.28,93.253,93.273,278099993.0
2006-06-26 00:21:00,93.261,93.28,93.257,93.258,176300004.0
2006-06-26 00:22:00,93.275,93.285,93.26,93.277,129899998.0
2006-06-26 00:23:00,93.262,93.28,93.262,93.275,89900001.0
2006-06-26 00:24:00,93.265,93.28,93.243,93.27,160599996.0
2006-06-26 00:25:00,93.267,93.28,93.254,93.28,160299998.0
2006-06-26 00:26:00,93.267,93.28,93.254,93.273,147100004.0
2006-06-26 00:27:00,93.275,93.28,93.256,93.259,223700000.0
2006-06-26 00:28:00,93.26,93.28,93.26,93.275,158899999.0
2006-06-26 00:29:00,93.28,93.285,93.253,93.275,204100001.0
2006-06-26 00:30:00,93.275,93.28,93.251,93.267,142400001.0
2006-06-26 00:31:00,93.26,93.28,93.26,93.28,179700004.0
2006-06-26 00:32:00,93.275,93.28,93.249,93.275,128700001.0
2006-06-26 00:33:00,93.28,93.28,93.255,93.268,159200000.0
2006-06-26 00:34:00,93.256,93.275,93.233,93.26,90200002.0
2006-06-26 00:35:00,93.27,93.28,93.25,93.266,236700001.0
2006-06-26 00:36:00,93.267,93.28,93.249,93.28,311900003.0
2006-06-26 00:37:00,93.259,93.28,93.253,93.275,282599998.0
2006-06-26 00:38:00,93.252,93.275,93.252,93.275,37899999.0
2006-06-26 00:39:00,93.26,93.28,93.256,93.275,299199995.0
2006-06-26 00:40:00,93.28,93.28,93.253,93.259,254100000.0
2006-06-26 00:41:00,93.275,93.285,93.261,93.27,94600000.0
2006-06-26 00:42:00,93.261,93.28,93.258,93.275,227199997.0
2006-06-26 00:43:00,93.27,93.28,93.254,93.266,62200000.0
2006-06-26 00:44:00,93.259,93.28,93.25,93.27,157100001.0
2006-06-26 00:45:00,93.264,93.282,93.26,93.275,185000000.0
2006-06-26 00:46:00,93.275,93.285,93.258,93.266,237199998.0
2006-06-26 00:47:00,93.263,93.285,93.253,93.285,318600000.0
2006-06-26 00:48:00,93.267,93.28,93.249,93.27,243599999.0
2006-06-26 00:49:00,93.263,93.285,93.263,93.28,138299998.0
2006-06-26 00:50:00,93.264,93.28,93.258,93.28,102000000.0
2006-06-26 00:51:00,93.255,93.282,93.25,93.282,255700001.0
2006-06-26 00:52:00,93.28,93.28,93.254,93.26,194500000.0
2006-06-26 00:53:00,93.268,93.28,93.26,93.28,228299999.0
2006-06-26 00:54:00,93.28,93.28,93.252,93.255,243799998.0
2006-06-26 00:55:00,93.275,93.285,93.26,93.277,284599998.0
2006-06-26 00:56:00,93.249,93.28,93.249,93.278,205599997.0
2006-06-26 00:57:00,93.28,93.28,93.261,93.268,259900000.0
2006-06-26 00:58:00,93.28,93.28,93.254,93.254,179899996.0
2006-06-26 00:59:00,93.268,93.28,93.258,93.28,214800001.0
2006-06-26 01:00:00,93.253,93.285,93.253,93.275,208700000.0
2006-06-26 01:01:00,93.234,93.256,93.197,93.208,111899999.0
2006-06-26 01:02:00,93.215,93.216,93.177,93.2,191599998.0
2006-06-26 01:03:00,93.201,93.226,93.201,93.208,135099999.0
2006-06-26 01:04:00,93.215,93.22,93.195,93.195,196299996.0
2006-06-26 01:05:00,93.21,93.212,93.191,93.193,111899998.0
2006-06-26 01:06:00,93.194,93.22,93.193,93.215,222899999.0
2006-06-26 01:07:00,93.2,93.22,93.192,93.21,150599999.0
2006-06-26 01:08:00,93.219,93.255,93.219,93.255,133999999.0
2006-06-26 01:09:00,93.253,93.257,93.232,93.244,88700000.0
2006-06-26 01:10:00,93.256,93.258,93.236,93.241,122299998.0
2006-06-26 01:11:00,93.275,93.28,93.253,93.266,165800001.0
2006-06-26 01:12:00,93.269,93.297,93.266,93.279,311300000.0
2006-06-26 01:13:00,93.257,93.285,93.256,93.273,121800000.0
2006-06-26 01:14:00,93.268,93.275,93.245,93.245,139400000.0
2006-06-26 01:15:00,93.267,93.267,93.244,93.244,47999999.0
2006-06-26 01:16:00,93.249,93.268,93.236,93.249,184199998.0
2006-06-26 01:17:00,93.261,93.263,93.234,93.253,267299999.0
2006-06-26 01:18:00,93.248,93.264,93.234,93.252,200800000.0
2006-06-26 01:19:00,93.252,93.252,93.225,93.225,179799996.0
2006-06-26 01:20:00,93.206,93.244,93.195,93.212,182500000.0
2006-06-26 01:21:00,93.197,93.235,93.194,93.222,330099997.0
2006-06-26 01:22:00,93.224,93.24,93.21,93.234,239299997.0
2006-06-26 01:23:00,93.237,93.239,93.213,93.213,307499999.0
2006-06-26 01:24:00,93.234,93.236,93.212,93.219,287599999.0
2006-06-26 01:25:00,93.238,93.248,93.222,93.225,228700001.0
2006-06-26 01:26:00,93.245,93.245,93.213,93.213,259500000.0
2006-06-26 01:27:00,93.229,93.229,93.205,93.215,200799996.0
2006-06-26 01:28:00,93.21,93.23,93.204,93.207,111499999.0
2006-06-26 01:29:00,93.189,93.226,93.189,93.225,342899999.0
2006-06-26 01:30:00,93.215,93.227,93.189,93.203,154699998.0
2006-06-26 01:31:00,93.198,93.221,93.196,93.22,207699998.0
2006-06-26 01:32:00,93.193,93.224,93.189,93.224,142200002.0
2006-06-26 01:33:00,93.225,93.231,93.197,93.217,296299999.0
2006-06-26 01:34:00,93.214,93.217,93.189,93.189,265799998.0
2006-06-26 01:35:00,93.2,93.209,93.187,93.193,211699999.0
2006-06-26 01:36:00,93.207,93.214,93.191,93.191,145099999.0
2006-06-26 01:37:00,93.208,93.223,93.198,93.218,201399998.0
2006-06-26 01:38:00,93.221,93.229,93.204,93.229,250399998.0
2006-06-26 01:39:00,93.211,93.237,93.211,93.237,164599997.0
2006-06-26 01:40:00,93.235,93.238,93.211,93.221,217299995.0
2006-06-26 01:41:00,93.206,93.234,93.206,93.221,197099998.0
2006-06-26 01:42:00,93.216,93.216,93.185,93.201,293399999.0
2006-06-26 01:43:00,93.215,93.22,93.196,93.2,229000002.0
2006-06-26 01:44:00,93.198,93.222,93.198,93.222,166999998.0
2006-06-26 01:45:00,93.22,93.22,93.191,93.191,131199999.0
2006-06-26 01:46:00,93.216,93.228,93.202,93.203,149799996.0
2006-06-26 01:47:00,93.228,93.234,93.214,93.214,134000002.0
2006-06-26 01:48:00,93.217,93.235,93.203,93.235,231899996.0
2006-06-26 01:49:00,93.226,93.233,93.21,93.218,287099998.0
2006-06-26 01:50:00,93.228,93.241,93.203,93.203,290499991.0
2006-06-26 01:51:00,93.193,93.21,93.185,93.19,192099996.0
2006-06-26 01:52:00,93.197,93.224,93.197,93.223,194400000.0
2006-06-26 01:53:00,93.225,93.23,93.2,93.202,224700001.0
2006-06-26 01:54:00,93.225,93.227,93.204,93.204,221300000.0
2006-06-26 01:55:00,93.213,93.229,93.204,93.22,168099999.0
2006-06-26 01:56:00,93.186,93.21,93.178,93.203,270200000.0
2006-06-26 01:57:00,93.187,93.203,93.179,93.2,395999999.0
2006-06-26 01:58:00,93.204,93.217,93.185,93.204,333800001.0
2006-06-26 01:59:00,93.222,93.222,93.192,93.207,267800001.0
2006-06-26 02:00:00,93.213,93.221,93.197,93.204,151199997.0
2006-06-26 02:01:00,93.237,93.255,93.225,93.234,245800001.0
2006-06-26 02:02:00,93.252,93.268,93.242,93.243,292600002.0
2006-06-26 02:03:00,93.227,93.253,93.219,93.24,259300002.0
2006-06-26 02:04:00,93.23,93.249,93.223,93.231,307600007.0
2006-06-26 02:05:00,93.245,93.256,93.23,93.242,182500003.0
2006-06-26 02:06:00,93.245,93.255,93.231,93.232,197599997.0
2006-06-26 02:07:00,93.24,93.24,93.205,93.211,320100000.0
2006-06-26 02:08:00,93.224,93.227,93.205,93.206,184900000.0
2006-06-26 02:09:00,93.214,93.22,93.195,93.205,279100004.0
2006-06-26 02:10:00,93.194,93.201,93.177,93.184,176400002.0
2006-06-26 02:11:00,93.199,93.199,93.172,93.173,174799999.0
2006-06-26 02:12:00,93.189,93.21,93.189,93.205,128300000.0
2006-06-26 02:13:00,93.207,93.21,93.187,93.191,183400002.0
2006-06-26 02:14:00,93.21,93.21,93.19,93.19,57399998.0
2006-06-26 02:15:00,93.207,93.22,93.18,93.189,358999992.0
2006-06-26 02:16:00,93.201,93.215,93.183,93.188,239799998.0
2006-06-26 02:17:00,93.205,93.205,93.17,93.18,147700001.0
2006-06-26 02:18:00,93.176,93.201,93.173,93.201,199299998.0
2006-06-26 02:19:00,93.203,93.217,93.187,93.204,247600001.0
2006-06-26 02:20:00,93.212,93.218,93.196,93.205,256599998.0
2006-06-26 02:21:00,93.217,93.224,93.203,93.204,118199999.0
2006-06-26 02:22:00,93.196,93.22,93.19,93.22,185499997.0
2006-06-26 02:23:00,93.215,93.234,93.207,93.223,209899999.0
2006-06-26 02:24:00,93.221,93.231,93.196,93.196,279500002.0
2006-06-26 02:25:00,93.203,93.217,93.185,93.206,235099998.0
2006-06-26 02:26:00,93.212,93.212,93.177,93.177,118499998.0
2006-06-26 02:27:00,93.212,93.215,93.192,93.192,311699998.0
2006-06-26 02:28:00,93.207,93.23,93.201,93.21,184699999.0
2006-06-26 02:29:00,93.226,93.228,93.206,93.213,202499998.0
2006-06-26 02:30:00,93.194,93.23,93.194,93.219,236300001.0
2006-06-26 02:31:00,93.203,93.232,93.203,93.211,235600002.0
2006-06-26 02:32:00,93.213,93.233,93.21,93.225,241900000.0
2006-06-26 02:33:00,93.235,93.242,93.225,93.229,94600002.0
2006-06-26 02:34:00,93.22,93.273,93.22,93.233,179900000.0
2006-06-26 02:35:00,93.205,93.235,93.205,93.227,260100000.0
2006-06-26 02:36:00,93.224,93.225,93.2,93.21,186299998.0
2006-06-26 02:37:00,93.207,93.218,93.182,93.195,195100001.0
2006-06-26 02:38:00,93.198,93.211,93.184,93.201,257299995.0
2006-06-26 02:39:00,93.184,93.206,93.184,93.206,70999998.0
2006-06-26 02:40:00,93.206,93.208,93.179,93.195,162999998.0
2006-06-26 02:41:00,93.212,93.213,93.181,93.196,268699999.0
2006-06-26 02:42:00,93.205,93.209,93.178,93.184,362899996.0
2006-06-26 02:43:00,93.173,93.21,93.173,93.18,133900002.0
2006-06-26 02:44:00,93.189,93.213,93.187,93.188,300900002.0
2006-06-26 02:45:00,93.187,93.201,93.176,93.201,208600000.0
2006-06-26 02:46:00,93.204,93.206,93.176,93.176,169600000.0
2006-06-26 02:47:00,93.185,93.189,93.162,93.176,155100000.0
2006-06-26 02:48:00,93.183,93.196,93.156,93.175,245300003.0
2006-06-26 02:49:00,93.183,93.195,93.164,93.164,201699998.0
2006-06-26 02:50:00,93.173,93.173,93.144,93.145,117799999.0
2006-06-26 02:51:00,93.162,93.166,93.143,93.143,316800003.0
2006-06-26 02:52:00,93.17,93.174,93.152,93.158,245800000.0
2006-06-26 02:53:00,93.171,93.184,93.154,93.17,288499995.0
2006-06-26 02:54:00,93.178,93.188,93.158,93.178,128999999.0
2006-06-26 02:55:00,93.165,93.185,93.147,93.147,209400000.0
2006-06-26 02:56:00,93.175,93.192,93.168,93.174,291899999.0
2006-06-26 02:57:00,93.18,93.202,93.173,93.18,195699999.0
2006-06-26 02:58:00,93.19,93.197,93.178,93.185,79199999.0
2006-06-26 02:59:00,93.193,93.198,93.166,93.172,375599998.0
2006-06-26 03:00:00,93.186,93.188,93.153,93.168,352099999.0
2006-06-26 03:01:00,93.158,93.173,93.144,93.168,202899999.0
2006-06-26 03:02:00,93.159,93.167,93.143,93.146,237400001.0
2006-06-26 03:03:00,93.148,93.171,93.145,93.157,231999999.0
2006-06-26 03:04:00,93.157,93.181,93.157,93.171,190600002.0
2006-06-26 03:05:00,93.171,93.199,93.16,93.185,282099993.0
2006-06-26 03:06:00,93.19,93.211,93.177,93.196,168400001.0
2006-06-26 03:07:00,93.197,93.198,93.172,93.183,308300001.0
2006-06-26 03:08:00,93.183,93.199,93.166,93.193,286700001.0
2006-06-26 03:09:00,93.193,93.202,93.178,93.187,190599999.0
2006-06-26 03:10:00,93.195,93.205,93.179,93.185,170000000.0
2006-06-26 03:11:00,93.183,93.197,93.168,93.193,250400001.0
2006-06-26 03:12:00,93.195,93.223,93.183,93.204,233700002.0
2006-06-26 03:13:00,93.212,93.228,93.2,93.201,281399998.0
2006-06-26 03:14:00,93.194,93.215,93.192,93.215,217200002.0
2006-06-26 03:15:00,93.21,93.21,93.182,93.182,195600000.0
2006-06-26 03:16:00,93.172,93.201,93.172,93.182,183600001.0
2006-06-26 03:17:00,93.183,93.214,93.183,93.19,232199998.0
2006-06-26 03:18:00,93.183,93.201,93.177,93.194,100099999.0
2006-06-26 03:19:00,93.184,93.206,93.177,93.189,187499999.0
2006-06-26 03:20:00,93.185,93.202,93.169,93.199,295400002.0
2006-06-26 03:21:00,93.19,93.213,93.188,93.212,352399995.0
2006-06-26 03:22:00,93.218,93.227,93.199,93.204,196400000.0
2006-06-26 03:23:00,93.211,93.224,93.195,93.207,247700004.0
2006-06-26 03:24:00,93.215,93.223,93.192,93.206,232799996.0
2006-06-26 03:25:00,93.206,93.218,93.188,93.196,239600001.0
2006-06-26 03:26:00,93.214,93.228,93.209,93.224,149900001.0
2006-06-26 03:27:00,93.227,93.228,93.203,93.211,140500003.0
2006-06-26 03:28:00,93.223,93.234,93.206,93.207,228099997.0
2006-06-26 03:29:00,93.224,93.233,93.214,93.233,102300000.0
2006-06-26 03:30:00,93.243,93.252,93.228,93.228,156900001.0
2006-06-26 03:31:00,93.232,93.25,93.224,93.228,208899997.0
2006-06-26 03:32:00,93.237,93.25,93.22,93.243,174499997.0
2006-06-26 03:33:00,93.233,93.267,93.233,93.256,259100000.0
2006-06-26 03:34:00,93.262,93.279,93.251,93.26,260199999.0
2006-06-26 03:35:00,93.274,93.281,93.257,93.262,302399997.0
2006-06-26 03:36:00,93.271,93.271,93.245,93.248,189300000.0
2006-06-26 03:37:00,93.258,93.279,93.25,93.269,178699997.0
2006-06-26 03:38:00,93.269,93.284,93.249,93.258,149200001.0
2006-06-26 03:39:00,93.244,93.275,93.238,93.242,98299998.0
2006-06-26 03:40:00,93.26,93.275,93.243,93.249,151799998.0
2006-06-26 03:41:00,93.253,93.269,93.251,93.251,50099999.0
2006-06-26 03:42:00,93.275,93.28,93.256,93.266,231800002.0
2006-06-26 03:43:00,93.279,93.294,93.263,93.294,215000002.0
2006-06-26 03:44:00,93.277,93.306,93.25,93.306,197299999.0
2006-06-26 03:45:00,93.292,93.304,93.275,93.289,316299999.0
2006-06-26 03:46:00,93.288,93.302,93.272,93.279,247700002.0
2006-06-26 03:47:00,93.286,93.298,93.272,93.286,251499997.0
2006-06-26 03:48:00,93.285,93.285,93.259,93.259,26099999.0
2006-06-26 03:49:00,93.281,93.295,93.271,93.284,262300001.0
2006-06-26 03:50:00,93.276,93.287,93.256,93.268,132699998.0
2006-06-26 03:51:00,93.286,93.286,93.247,93.247,248399999.0
2006-06-26 03:52:00,93.275,93.28,93.255,93.268,294699999.0
2006-06-26 03:53:00,93.252,93.275,93.249,93.274,245200001.0
2006-06-26 03:54:00,93.262,93.284,93.255,93.267,143899997.0
2006-06-26 03:55:00,93.273,93.276,93.257,93.268,238900003.0
2006-06-26 03:56:00,93.263,93.272,93.245,93.261,220500003.0
2006-06-26 03:57:00,93.257,93.26,93.238,93.238,98599999.0
2006-06-26 03:58:00,93.24,93.263,93.236,93.261,365000001.0
2006-06-26 03:59:00,93.25,93.267,93.237,93.26,332899999.0
2006-06-26 04:00:00,93.231,93.27,93.231,93.27,171599999.0
2006-06-26 04:01:00,93.26,93.274,93.248,93.269,169700004.0
2006-06-26 04:02:00,93.252,93.264,93.236,93.255,197499998.0
2006-06-26 04:03:00,93.257,93.262,93.232,93.262,138199998.0
2006-06-26 04:04:00,93.25,93.26,93.231,93.239,168399999.0
2006-06-26 04:05:00,93.251,93.251,93.235,93.235,67200000.0
2006-06-26 04:06:00,93.235,93.25,93.21,93.236,173799999.0
2006-06-26 04:07:00,93.252,93.261,93.244,93.257,130800004.0
2006-06-26 04:08:00,93.259,93.272,93.249,93.26,90900000.0
2006-06-26 04:09:00,93.262,93.263,93.237,93.237,260999996.0
2006-06-26 04:10:00,93.251,93.277,93.25,93.277,134399999.0
2006-06-26 04:11:00,93.258,93.284,93.251,93.258,353000004.0
2006-06-26 04:12:00,93.26,93.292,93.26,93.292,135899999.0
2006-06-26 04:13:00,93.288,93.29,93.272,93.279,220799995.0
2006-06-26 04:14:00,93.284,93.287,93.267,93.269,299800001.0
2006-06-26 04:15:00,93.269,93.285,93.267,93.283,159200000.0
2006-06-26 04:16:00,93.263,93.285,93.26,93.283,252399999.0
2006-06-26 04:17:00,93.266,93.29,93.266,93.282,277099996.0
2006-06-26 04:18:00,93.285,93.289,93.264,93.27,298699998.0
2006-06-26 04:19:00,93.283,93.283,93.264,93.283,141599999.0
2006-06-26 04:20:00,93.277,93.29,93.256,93.27,225700004.0
2006-06-26 04:21:00,93.285,93.295,93.268,93.275,252899998.0
2006-06-26 04:22:00,93.268,93.283,93.258,93.259,182499999.0
2006-06-26 04:23:00,93.275,93.29,93.268,93.281,76599998.0
2006-06-26 04:24:00,93.271,93.294,93.267,93.279,189399999.0
2006-06-26 04:25:00,93.281,93.29,93.262,93.27,200899996.0
2006-06-26 04:26:00,93.274,93.294,93.269,93.29,168599996.0
2006-06-26 04:27:00,93.26,93.283,93.26,93.278,207800000.0
2006-06-26 04:28:00,93.285,93.295,93.275,93.287,229899998.0
2006-06-26 04:29:00,93.287,93.295,93.277,93.291,161399997.0
2006-06-26 04:30:00,93.29,93.293,93.275,93.278,83800000.0
2006-06-26 04:31:00,93.273,93.298,93.272,93.276,176899996.0
2006-06-26 04:32:00,93.305,93.316,93.289,93.29,245099999.0
2006-06-26 04:33:00,93.319,93.334,93.299,93.334,177100002.0
2006-06-26 04:34:00,93.338,93.345,93.31,93.322,219300000.0
2006-06-26 04:35:00,93.316,93.337,93.311,93.332,296800004.0
2006-06-26 04:36:00,93.316,93.336,93.311,93.314,277099998.0
2006-06-26 04:37:00,93.316,93.335,93.314,93.314,261200002.0
2006-06-26 04:38:00,93.315,93.337,93.306,93.32,201899998.0
2006-06-26 04:39:00,93.325,93.332,93.294,93.314,282499999.0
2006-06-26 04:40:00,93.319,93.321,93.304,93.306,28700000.0
2006-06-26 04:41:00,93.325,93.33,93.303,93.313,245100001.0
2006-06-26 04:42:00,93.312,93.328,93.306,93.328,158299999.0
2006-06-26 04:43:00,93.325,93.325,93.31,93.31,161300002.0
2006-06-26 04:44:00,93.33,93.33,93.31,93.31,212999997.0
2006-06-26 04:45:00,93.327,93.327,93.304,93.322,188899998.0
2006-06-26 04:46:00,93.32,93.32,93.29,93.294,292399997.0
2006-06-26 04:47:00,93.286,93.303,93.272,93.291,138900002.0
2006-06-26 04:48:00,93.285,93.308,93.281,93.303,407400000.0
2006-06-26 04:49:00,93.29,93.305,93.276,93.305,294499995.0
2006-06-26 04:50:00,93.293,93.322,93.293,93.316,232599999.0
2006-06-26 04:51:00,93.306,93.311,93.288,93.294,198699997.0
2006-06-26 04:52:00,93.316,93.332,93.305,93.322,77400000.0
2006-06-26 04:53:00,93.322,93.345,93.311,93.328,270600001.0
2006-06-26 04:54:00,93.325,93.34,93.318,93.34,113399998.0
2006-06-26 04:55:00,93.34,93.358,93.335,93.347,68000002.0
2006-06-26 04:56:00,93.329,93.35,93.321,93.344,179800003.0
2006-06-26 04:57:00,93.344,93.344,93.323,93.325,232399999.0
2006-06-26 04:58:00,93.353,93.353,93.335,93.348,52100000.0
2006-06-26 04:59:00,93.352,93.352,93.32,93.337,149700002.0
2006-06-26 05:00:00,93.345,93.351,93.328,93.344,310299998.0
2006-06-26 05:01:00,93.302,93.34,93.302,93.34,19200000.0
2006-06-26 05:02:00,93.333,93.342,93.297,93.322,121399997.0
2006-06-26 05:03:00,93.34,93.351,93.317,93.337,260200000.0
2006-06-26 05:04:00,93.333,93.334,93.311,93.313,233900003.0
2006-06-26 05:05:00,93.322,93.332,93.306,93.32,253199999.0
2006-06-26 05:06:00,93.306,93.324,93.296,93.301,178000002.0
2006-06-26 05:07:00,93.317,93.317,93.294,93.301,133100003.0
2006-06-26 05:08:00,93.3,93.318,93.292,93.314,150700003.0
2006-06-26 05:09:00,93.304,93.32,93.28,93.315,275400000.0
2006-06-26 05:10:00,93.316,93.324,93.29,93.324,207899998.0
2006-06-26 05:11:00,93.311,93.326,93.295,93.312,78100000.0
2006-06-26 05:12:00,93.3,93.332,93.3,93.313,230799997.0
2006-06-26 05:13:00,93.315,93.326,93.302,93.308,247599999.0
2006-06-26 05:14:00,93.315,93.327,93.3,93.314,226000002.0
2006-06-26 05:15:00,93.316,93.33,93.308,93.312,183300000.0
2006-06-26 05:16:00,93.328,93.348,93.328,93.34,137600001.0
2006-06-26 05:17:00,93.331,93.334,93.317,93.323,61600001.0
2006-06-26 05:18:00,93.345,93.345,93.314,93.32,222899997.0
2006-06-26 05:19:00,93.324,93.347,93.321,93.339,289600002.0
2006-06-26 05:20:00,93.321,93.335,93.31,93.317,170000002.0
2006-06-26 05:21:00,93.317,93.33,93.303,93.322,182599997.0
2006-06-26 05:22:00,93.323,93.327,93.301,93.304,228000001.0
2006-06-26 05:23:00,93.32,93.33,93.301,93.317,104499999.0
2006-06-26 05:24:00,93.322,93.328,93.304,93.314,157100002.0
2006-06-26 05:25:00,93.328,93.328,93.295,93.327,302800000.0
2006-06-26 05:26:00,93.324,93.332,93.31,93.315,208600000.0
2006-06-26 05:27:00,93.33,93.33,93.309,93.31,167999997.0
2006-06-26 05:28:00,93.309,93.334,93.309,93.334,112800000.0
2006-06-26 05:29:00,93.316,93.334,93.308,93.325,358599999.0
2006-06-26 05:30:00,93.304,93.328,93.304,93.327,247699998.0
2006-06-26 05:31:00,93.331,93.331,93.301,93.322,200300004.0
2006-06-26 05:32:00,93.322,93.326,93.303,93.303,223200001.0
2006-06-26 05:33:00,93.3,93.327,93.3,93.327,167900000.0
2006-06-26 05:34:00,93.327,93.327,93.302,93.313,189299997.0
2006-06-26 05:35:00,93.32,93.33,93.32,93.33,23700000.0
2006-06-26 05:36:00,93.306,93.326,93.306,93.323,211300000.0
2006-06-26 05:37:00,93.33,93.333,93.305,93.305,117599997.0
2006-06-26 05:38:00,93.325,93.33,93.31,93.318,153999999.0
2006-06-26 05:39:00,93.312,93.33,93.304,93.325,230400001.0
2006-06-26 05:40:00,93.307,93.328,93.306,93.31,248999996.0
2006-06-26 05:41:00,93.304,93.321,93.304,93.305,61400000.0
2006-06-26 05:42:00,93.303,93.322,93.298,93.321,178599999.0
2006-06-26 05:43:00,93.325,93.327,93.297,93.313,150000000.0
2006-06-26 05:44:00,93.322,93.33,93.305,93.305,156300001.0
2006-06-26 05:45:00,93.323,93.333,93.308,93.333,206700002.0
2006-06-26 05:46:00,93.317,93.333,93.3,93.307,318400004.0
2006-06-26 05:47:00,93.297,93.323,93.261,93.309,154899999.0
2006-06-26 05:48:00,93.304,93.316,93.287,93.302,169200002.0
2006-06-26 05:49:00,93.308,93.308,93.28,93.281,170200001.0
2006-06-26 05:50:00,93.303,93.303,93.277,93.277,149199999.0
2006-06-26 05:51:00,93.294,93.313,93.275,93.313,235999997.0
2006-06-26 05:52:00,93.282,93.31,93.282,93.299,200899999.0
2006-06-26 05:53:00,93.297,93.298,93.277,93.286,210300003.0
2006-06-26 05:54:00,93.281,93.292,93.269,93.292,116599997.0
2006-06-26 05:55:00,93.285,93.295,93.259,93.277,77500000.0
2006-06-26 05:56:00,93.291,93.293,93.272,93.273,170700001.0
2006-06-26 05:57:00,93.288,93.295,93.266,93.269,321499999.0
2006-06-26 05:58:00,93.281,93.281,93.253,93.253,226099995.0
2006-06-26 05:59:00,93.26,93.276,93.255,93.255,115700002.0
2006-06-26 06:00:00,93.262,93.27,93.242,93.25,239100001.0
2006-06-26 06:01:00,93.252,93.272,93.244,93.272,200799996.0
2006-06-26 06:02:00,93.274,93.278,93.248,93.256,293900003.0
2006-06-26 06:03:00,93.26,93.275,93.26,93.275,109599999.0
2006-06-26 06:04:00,93.283,93.293,93.26,93.285,265000003.0
2006-06-26 06:05:00,93.275,93.282,93.258,93.263,258600001.0
2006-06-26 06:06:00,93.289,93.292,93.263,93.272,365499994.0
2006-06-26 06:07:00,93.276,93.288,93.268,93.268,37299999.0
2006-06-26 06:08:00,93.275,93.288,93.263,93.282,207300001.0
2006-06-26 06:09:00,93.252,93.272,93.245,93.26,230299997.0
2006-06-26 06:10:00,93.247,93.264,93.232,93.232,337000002.0
2006-06-26 06:11:00,93.25,93.257,93.216,93.243,234499999.0
2006-06-26 06:12:00,93.254,93.261,93.237,93.243,71800000.0
2006-06-26 06:13:00,93.261,93.261,93.244,93.244,30800000.0
2006-06-26 06:14:00,93.245,93.267,93.24,93.257,279399998.0
2006-06-26 06:15:00,93.251,93.261,93.233,93.236,171700001.0
2006-06-26 06:16:00,93.247,93.264,93.235,93.264,153599999.0
2006-06-26 06:17:00,93.225,93.245,93.22,93.239,392999994.0
2006-06-26 06:18:00,93.241,93.241,93.211,93.216,185800003.0
2006-06-26 06:19:00,93.224,93.245,93.219,93.227,118199999.0
2006-06-26 06:20:00,93.241,93.267,93.225,93.248,184199999.0
2006-06-26 06:21:00,93.268,93.268,93.241,93.241,37500000.0
2006-06-26 06:22:00,93.248,93.271,93.243,93.259,203099999.0
2006-06-26 06:23:00,93.246,93.264,93.246,93.264,52799999.0
2006-06-26 06:24:00,93.26,93.26,93.232,93.232,155100002.0
2006-06-26 06:25:00,93.247,93.265,93.227,93.247,184999998.0
2006-06-26 06:26:00,93.267,93.27,93.255,93.259,104300000.0
2006-06-26 06:27:00,93.25,93.27,93.247,93.265,197500004.0
2006-06-26 06:28:00,93.255,93.27,93.234,93.257,212399998.0
2006-06-26 06:29:00,93.258,93.265,93.243,93.263,149500001.0
2006-06-26 06:30:00,93.248,93.27,93.245,93.27,176700002.0
2006-06-26 06:31:00,93.261,93.261,93.231,93.249,82100000.0
2006-06-26 06:32:00,93.244,93.268,93.238,93.25,233300001.0
2006-06-26 06:33:00,93.257,93.262,93.234,93.249,251699998.0
2006-06-26 06:34:00,93.242,93.271,93.242,93.253,46400000.0
2006-06-26 06:35:00,93.279,93.293,93.252,93.283,246899998.0
2006-06-26 06:36:00,93.272,93.276,93.257,93.257,208199997.0
2006-06-26 06:37:00,93.268,93.28,93.251,93.27,136099999.0
2006-06-26 06:38:00,93.274,93.274,93.236,93.236,75799997.0
2006-06-26 06:39:00,93.254,93.271,93.254,93.271,56599999.0
2006-06-26 06:40:00,93.275,93.279,93.258,93.263,143599998.0
2006-06-26 06:41:00,93.253,93.274,93.247,93.264,147599999.0
2006-06-26 06:42:00,93.26,93.27,93.237,93.243,288400001.0
2006-06-26 06:43:00,93.265,93.27,93.25,93.25,185900002.0
2006-06-26 06:44:00,93.273,93.277,93.248,93.252,217600003.0
2006-06-26 06:45:00,93.261,93.275,93.244,93.263,224599998.0
2006-06-26 06:46:00,93.263,93.278,93.253,93.267,179900000.0
2006-06-26 06:47:00,93.268,93.272,93.244,93.244,245999996.0
2006-06-26 06:48:00,93.267,93.28,93.259,93.273,50200002.0
2006-06-26 06:49:00,93.276,93.284,93.252,93.271,273000004.0
2006-06-26 06:50:00,93.272,93.272,93.246,93.262,266100000.0
2006-06-26 06:51:00,93.275,93.282,93.26,93.273,256900000.0
2006-06-26 06:52:00,93.266,93.29,93.25,93.277,225099995.0
2006-06-26 06:53:00,93.286,93.286,93.26,93.263,205899998.0
2006-06-26 06:54:00,93.256,93.273,93.251,93.273,128999999.0
2006-06-26 06:55:00,93.277,93.277,93.256,93.257,140100000.0
2006-06-26 06:56:00,93.27,93.27,93.229,93.238,238000000.0
2006-06-26 06:57:00,93.257,93.257,93.234,93.237,197200001.0
2006-06-26 06:58:00,93.248,93.26,93.23,93.248,187800000.0
2006-06-26 06:59:00,93.234,93.259,93.233,93.242,281400002.0
2006-06-26 07:00:00,93.224,93.242,93.22,93.238,167200000.0
2006-06-26 07:01:00,93.234,93.246,93.225,93.234,225200003.0
2006-06-26 07:02:00,93.212,93.23,93.208,93.225,197900001.0
2006-06-26 07:03:00,93.225,93.225,93.2,93.2,124299998.0
2006-06-26 07:04:00,93.223,93.232,93.208,93.219,198600000.0
2006-06-26 07:05:00,93.225,93.225,93.204,93.208,261600002.0
2006-06-26 07:06:00,93.22,93.238,93.22,93.238,26400000.0
2006-06-26 07:07:00,93.226,93.245,93.22,93.22,207699997.0
2006-06-26 07:08:00,93.222,93.241,93.218,93.238,161699997.0
2006-06-26 07:09:00,93.237,93.252,93.229,93.252,194799998.0
2006-06-26 07:10:00,93.234,93.247,93.224,93.237,83300000.0
2006-06-26 07:11:00,93.222,93.249,93.219,93.233,279900000.0
2006-06-26 07:12:00,93.228,93.255,93.226,93.239,188099997.0
2006-06-26 07:13:00,93.237,93.24,93.212,93.224,287100000.0
2006-06-26 07:14:00,93.236,93.245,93.222,93.222,415700001.0
2006-06-26 07:15:00,93.226,93.239,93.212,93.232,151199999.0
2006-06-26 07:16:00,93.22,93.23,93.2,93.217,255199997.0
2006-06-26 07:17:00,93.207,93.233,93.207,93.227,269500001.0
2006-06-26 07:18:00,93.214,93.231,93.214,93.231,89400002.0
2006-06-26 07:19:00,93.236,93.248,93.223,93.223,259799998.0
2006-06-26 07:20:00,93.216,93.234,93.21,93.227,210100000.0
2006-06-26 07:21:00,93.23,93.23,93.212,93.212,106300001.0
2006-06-26 07:22:00,93.215,93.226,93.2,93.203,166900003.0
2006-06-26 07:23:00,93.214,93.229,93.202,93.225,368900001.0
2006-06-26 07:24:00,93.227,93.23,93.208,93.23,229699998.0
2006-06-26 07:25:00,93.218,93.237,93.214,93.227,234199999.0
2006-06-26 07:26:00,93.23,93.23,93.191,93.216,216399998.0
2006-06-26 07:27:00,93.201,93.236,93.201,93.227,225200001.0
2006-06-26 07:28:00,93.204,93.225,93.204,93.225,210299997.0
2006-06-26 07:29:00,93.229,93.238,93.213,93.219,234299997.0
2006-06-26 07:30:00,93.237,93.237,93.212,93.212,140800002.0
2006-06-26 07:31:00,93.214,93.238,93.209,93.213,152999998.0
2006-06-26 07:32:00,93.222,93.229,93.203,93.211,258799999.0
2006-06-26 07:33:00,93.205,93.23,93.184,93.23,181000001.0
2006-06-26 07:34:00,93.22,93.232,93.202,93.21,203699998.0
2006-06-26 07:35:00,93.212,93.236,93.207,93.236,338999996.0
2006-06-26 07:36:00,93.235,93.238,93.219,93.223,166299996.0
2006-06-26 07:37:00,93.238,93.238,93.209,93.225,232100002.0
2006-06-26 07:38:00,93.213,93.235,93.213,93.22,106099998.0
2006-06-26 07:39:00,93.223,93.239,93.213,93.234,225199997.0
2006-06-26 07:40:00,93.227,93.228,93.212,93.218,40700000.0
2006-06-26 07:41:00,93.223,93.223,93.194,93.2,179699998.0
2006-06-26 07:42:00,93.194,93.218,93.193,93.217,319200001.0
2006-06-26 07:43:00,93.198,93.218,93.196,93.218,204300001.0
2006-06-26 07:44:00,93.225,93.225,93.196,93.208,179900001.0
2006-06-26 07:45:00,93.193,93.225,93.193,93.215,212299998.0
2006-06-26 07:46:00,93.202,93.23,93.197,93.199,183500001.0
2006-06-26 07:47:00,93.211,93.211,93.193,93.201,216199999.0
2006-06-26 07:48:00,93.205,93.21,93.194,93.195,116399998.0
2006-06-26 07:49:00,93.21,93.213,93.188,93.194,206600000.0
2006-06-26 07:50:00,93.208,93.229,93.204,93.226,209399997.0
2006-06-26 07:51:00,93.213,93.228,93.203,93.203,192099998.0
2006-06-26 07:52:00,93.192,93.218,93.192,93.215,194599996.0
2006-06-26 07:53:00,93.197,93.228,93.193,93.214,172199999.0
2006-06-26 07:54:00,93.218,93.227,93.2,93.2,347599996.0
2006-06-26 07:55:00,93.203,93.221,93.194,93.208,244299997.0
2006-06-26 07:56:00,93.19,93.206,93.179,93.197,194299999.0
2006-06-26 07:57:00,93.188,93.214,93.188,93.19,199399997.0
2006-06-26 07:58:00,93.182,93.22,93.182,93.22,170199996.0
2006-06-26 07:59:00,93.204,93.221,93.193,93.221,298499996.0
2006-06-26 08:00:00,93.222,93.222,93.202,93.212,119999999.0
2006-06-26 08:01:00,93.226,93.234,93.202,93.202,171200001.0
2006-06-26 08:02:00,93.218,93.23,93.211,93.214,139500001.0
2006-06-26 08:03:00,93.216,93.238,93.213,93.215,327099999.0
2006-06-26 08:04:00,93.234,93.248,93.219,93.235,162199998.0
2006-06-26 08:05:00,93.228,93.248,93.226,93.244,141699997.0
2006-06-26 08:06:00,93.227,93.259,93.227,93.259,216000003.0
2006-06-26 08:07:00,93.239,93.267,93.239,93.258,154300000.0
2006-06-26 08:08:00,93.256,93.257,93.228,93.228,236900001.0
2006-06-26 08:09:00,93.218,93.25,93.218,93.247,249099999.0
2006-06-26 08:10:00,93.234,93.236,93.181,93.216,256500003.0
2006-06-26 08:11:00,93.224,93.242,93.211,93.231,237300003.0
2006-06-26 08:12:00,93.235,93.245,93.215,93.223,191200002.0
2006-06-26 08:13:00,93.243,93.248,93.216,93.216,210699998.0
2006-06-26 08:14:00,93.245,93.245,93.214,93.214,280099996.0
2006-06-26 08:15:00,93.221,93.237,93.205,93.222,170500000.0
2006-06-26 08:16:00,93.221,93.237,93.203,93.222,140800002.0
2006-06-26 08:17:00,93.214,93.235,93.207,93.217,258100002.0
2006-06-26 08:18:00,93.221,93.221,93.202,93.202,222200000.0
2006-06-26 08:19:00,93.209,93.222,93.175,93.21,223299996.0
2006-06-26 08:20:00,93.23,93.238,93.215,93.215,69699999.0
2006-06-26 08:21:00,93.229,93.243,93.216,93.225,173199999.0
2006-06-26 08:22:00,93.218,93.246,93.218,93.242,166600000.0
2006-06-26 08:23:00,93.225,93.245,93.222,93.225,204299999.0
2006-06-26 08:24:00,93.228,93.242,93.21,93.23,237399997.0
2006-06-26 08:25:00,93.237,93.246,93.221,93.234,173100001.0
2006-06-26 08:26:00,93.228,93.253,93.226,93.245,242400000.0
2006-06-26 08:27:00,93.242,93.246,93.212,93.215,287800002.0
2006-06-26 08:28:00,93.206,93.244,93.206,93.238,330399999.0
2006-06-26 08:29:00,93.226,93.243,93.216,93.234,370599999.0
2006-06-26 08:30:00,93.227,93.244,93.216,93.233,288900001.0
2006-06-26 08:31:00,93.247,93.247,93.214,93.238,277900000.0
2006-06-26 08:32:00,93.222,93.243,93.219,93.22,170199998.0
2006-06-26 08:33:00,93.214,93.238,93.208,93.228,133600000.0
2006-06-26 08:34:00,93.222,93.242,93.208,93.209,251099996.0
2006-06-26 08:35:00,93.213,93.243,93.213,93.242,97200000.0
2006-06-26 08:36:00,93.223,93.241,93.21,93.234,280399997.0
2006-06-26 08:37:00,93.219,93.242,93.213,93.22,237499997.0
2006-06-26 08:38:00,93.232,93.245,93.218,93.234,99900001.0
2006-06-26 08:39:00,93.208,93.246,93.208,93.246,300499997.0
2006-06-26 08:40:00,93.255,93.263,93.245,93.247,193099999.0
2006-06-26 08:41:00,93.237,93.253,93.233,93.246,157399998.0
2006-06-26 08:42:00,93.235,93.252,93.224,93.25,244399999.0
2006-06-26 08:43:00,93.23,93.25,93.225,93.25,214699997.0
2006-06-26 08:44:00,93.253,93.253,93.225,93.225,235900001.0
2006-06-26 08:45:00,93.245,93.257,93.232,93.257,303600002.0
2006-06-26 08:46:00,93.239,93.258,93.235,93.258,210500003.0
2006-06-26 08:47:00,93.264,93.272,93.247,93.25,217700000.0
2006-06-26 08:48:00,93.265,93.281,93.245,93.256,258599999.0
2006-06-26 08:49:00,93.271,93.271,93.254,93.256,285300000.0
2006-06-26 08:50:00,93.228,93.267,93.228,93.261,248499999.0
2006-06-26 08:51:00,93.259,93.279,93.226,93.226,322199996.0
2006-06-26 08:52:00,93.274,93.274,93.25,93.25,71899999.0
2006-06-26 08:53:00,93.26,93.28,93.242,93.279,232300002.0
2006-06-26 08:54:00,93.283,93.283,93.263,93.263,161299994.0
2006-06-26 08:55:00,93.262,93.288,93.258,93.274,318399997.0
2006-06-26 08:56:00,93.27,93.289,93.255,93.27,318299999.0
2006-06-26 08:57:00,93.273,93.284,93.258,93.269,219799998.0
2006-06-26 08:58:00,93.258,93.272,93.244,93.264,289100000.0
2006-06-26 08:59:00,93.26,93.27,93.239,93.265,292799999.0
2006-06-26 09:00:00,93.272,93.275,93.244,93.268,227400001.0
2006-06-26 09:01:00,93.251,93.279,93.251,93.27,280699998.0
2006-06-26 09:02:00,93.281,93.291,93.262,93.269,235999995.0
2006-06-26 09:03:00,93.271,93.273,93.245,93.251,192900001.0
2006-06-26 09:04:00,93.248,93.289,93.248,93.278,179199999.0
2006-06-26 09:05:00,93.278,93.328,93.263,93.307,241499999.0
2006-06-26 09:06:00,93.314,93.353,93.301,93.349,176000001.0
2006-06-26 09:07:00,93.345,93.371,93.343,93.359,297899998.0
2006-06-26 09:08:00,93.333,93.374,93.333,93.353,277499999.0
2006-06-26 09:09:00,93.343,93.343,93.317,93.325,257099996.0
2006-06-26 09:10:00,93.348,93.348,93.317,93.317,92800002.0
2006-06-26 09:11:00,93.328,93.339,93.314,93.339,330499997.0
2006-06-26 09:12:00,93.323,93.342,93.32,93.335,243399997.0
2006-06-26 09:13:00,93.311,93.341,93.311,93.321,261899998.0
2006-06-26 09:14:00,93.315,93.315,93.291,93.291,59499999.0
2006-06-26 09:15:00,93.314,93.317,93.287,93.287,322700001.0
2006-06-26 09:16:00,93.317,93.323,93.298,93.313,217599998.0
2006-06-26 09:17:00,93.301,93.332,93.287,93.332,188899998.0
2006-06-26 09:18:00,93.353,93.419,93.346,93.419,229299997.0
2006-06-26 09:19:00,93.402,93.421,93.376,93.402,202299998.0
2006-06-26 09:20:00,93.386,93.405,93.361,93.371,257799996.0
2006-06-26 09:21:00,93.364,93.385,93.354,93.359,281499996.0
2006-06-26 09:22:00,93.373,93.4,93.373,93.391,214700001.0
2006-06-26 09:23:00,93.38,93.397,93.366,93.37,251800001.0
2006-06-26 09:24:00,93.367,93.385,93.36,93.36,181499998.0
2006-06-26 09:25:00,93.355,93.37,93.337,93.358,337100000.0
2006-06-26 09:26:00,93.351,93.379,93.351,93.379,56600000.0
2006-06-26 09:27:00,93.375,93.387,93.356,93.356,216899998.0
2006-06-26 09:28:00,93.352,93.383,93.349,93.369,332300002.0
2006-06-26 09:29:00,93.377,93.38,93.343,93.359,166699996.0
2006-06-26 09:30:00,93.37,93.383,93.36,93.376,189299997.0
2006-06-26 09:31:00,93.361,93.378,93.355,93.357,206299999.0
2006-06-26 09:32:00,93.341,93.367,93.34,93.353,213099999.0
2006-06-26 09:33:00,93.356,93.356,93.318,93.326,253700000.0
2006-06-26 09:34:00,93.318,93.35,93.318,93.35,160700000.0
2006-06-26 09:35:00,93.34,93.344,93.315,93.315,226200001.0
2006-06-26 09:36:00,93.332,93.351,93.321,93.335,289000001.0
2006-06-26 09:37:00,93.329,93.369,93.329,93.354,251200001.0
2006-06-26 09:38:00,93.361,93.39,93.35,93.371,266099998.0
2006-06-26 09:39:00,93.348,93.371,93.339,93.353,370800000.0
2006-06-26 09:40:00,93.345,93.345,93.315,93.32,181100003.0
2006-06-26 09:41:00,93.342,93.359,93.331,93.359,238800003.0
2006-06-26 09:42:00,93.348,93.385,93.338,93.385,228899997.0
2006-06-26 09:43:00,93.368,93.399,93.368,93.398,271300002.0
2006-06-26 09:44:00,93.392,93.393,93.356,93.364,169000000.0
2006-06-26 09:45:00,93.382,93.398,93.367,93.383,162399998.0
2006-06-26 09:46:00,93.379,93.411,93.378,93.411,292999999.0
2006-06-26 09:47:00,93.399,93.422,93.383,93.398,180999999.0
2006-06-26 09:48:00,93.39,93.415,93.39,93.403,209399997.0
2006-06-26 09:49:00,93.407,93.43,93.407,93.43,236900006.0
2006-06-26 09:50:00,93.416,93.433,93.401,93.418,331500000.0
2006-06-26 09:51:00,93.41,93.424,93.395,93.407,250700001.0
2006-06-26 09:52:00,93.38,93.405,93.37,93.394,226500003.0
2006-06-26 09:53:00,93.405,93.41,93.373,93.373,233399998.0
2006-06-26 09:54:00,93.401,93.423,93.401,93.42,137399999.0
2006-06-26 09:55:00,93.412,93.424,93.383,93.383,266500003.0
2006-06-26 09:56:00,93.38,93.38,93.353,93.362,233499997.0
2006-06-26 09:57:00,93.358,93.383,93.358,93.365,436099994.0
2006-06-26 09:58:00,93.384,93.409,93.359,93.386,184100001.0
2006-06-26 09:59:00,93.399,93.428,93.389,93.403,267899999.0
2006-06-26 10:00:00,93.383,93.401,93.381,93.401,44600000.0
2006-06-26 10:01:00,93.403,93.435,93.387,93.387,227699996.0
2006-06-26 10:02:00,93.396,93.413,93.393,93.393,59400001.0
2006-06-26 10:03:00,93.397,93.421,93.395,93.421,177300002.0
2006-06-26 10:04:00,93.43,93.43,93.412,93.412,64900000.0
2006-06-26 10:05:00,93.427,93.432,93.402,93.402,181900000.0
2006-06-26 10:06:00,93.41,93.439,93.408,93.429,178500004.0
2006-06-26 10:07:00,93.43,93.443,93.406,93.435,220700001.0
2006-06-26 10:08:00,93.409,93.435,93.406,93.434,221100000.0
2006-06-26 10:09:00,93.433,93.445,93.418,93.432,93899999.0
2006-06-26 10:10:00,93.423,93.457,93.423,93.43,196400001.0
2006-06-26 10:11:00,93.435,93.447,93.422,93.435,210999999.0
2006-06-26 10:12:00,93.447,93.464,93.435,93.436,349600004.0
2006-06-26 10:13:00,93.468,93.468,93.447,93.468,139899999.0
2006-06-26 10:14:00,93.451,93.473,93.44,93.45,286400001.0
2006-06-26 10:15:00,93.479,93.482,93.454,93.46,185799999.0
2006-06-26 10:16:00,93.47,93.51,93.47,93.51,252999997.0
2006-06-26 10:17:00,93.499,93.534,93.499,93.524,130100002.0
2006-06-26 10:18:00,93.525,93.531,93.498,93.498,126000001.0
2006-06-26 10:19:00,93.485,93.518,93.485,93.497,350299999.0
2006-06-26 10:20:00,93.493,93.515,93.48,93.509,256699998.0
2006-06-26 10:21:00,93.506,93.518,93.488,93.499,466900001.0
2006-06-26 10:22:00,93.515,93.534,93.498,93.534,286599999.0
2006-06-26 10:23:00,93.534,93.549,93.521,93.523,341500002.0
2006-06-26 10:24:00,93.52,93.549,93.512,93.549,163400001.0
2006-06-26 10:25:00,93.535,93.549,93.529,93.545,351800004.0
2006-06-26 10:26:00,93.532,93.546,93.505,93.521,273499998.0
2006-06-26 10:27:00,93.513,93.54,93.513,93.527,164499999.0
2006-06-26 10:28:00,93.505,93.526,93.498,93.517,149900000.0
2006-06-26 10:29:00,93.511,93.512,93.468,93.468,197999996.0
2006-06-26 10:30:00,93.469,93.489,93.46,93.475,157000002.0
2006-06-26 10:31:00,93.473,93.486,93.445,93.465,208700003.0
2006-06-26 10:32:00,93.471,93.471,93.447,93.447,84600001.0
2006-06-26 10:33:00,93.458,93.473,93.453,93.473,228500000.0
2006-06-26 10:34:00,93.46,93.494,93.46,93.492,179299999.0
2006-06-26 10:35:00,93.505,93.505,93.481,93.485,164599999.0
2006-06-26 10:36:00,93.476,93.498,93.467,93.492,249099999.0
2006-06-26 10:37:00,93.49,93.501,93.472,93.486,313499999.0
2006-06-26 10:38:00,93.464,93.482,93.457,93.457,191199999.0
2006-06-26 10:39:00,93.472,93.487,93.469,93.48,166999996.0
2006-06-26 10:40:00,93.472,93.485,93.458,93.465,251699998.0
2006-06-26 10:41:00,93.46,93.475,93.438,93.45,194199995.0
2006-06-26 10:42:00,93.444,93.449,93.426,93.437,259400001.0
2006-06-26 10:43:00,93.443,93.444,93.407,93.423,270099999.0
2006-06-26 10:44:00,93.448,93.472,93.436,93.44,410299997.0
2006-06-26 10:45:00,93.457,93.469,93.448,93.469,204699999.0
2006-06-26 10:46:00,93.445,93.46,93.442,93.455,74900000.0
2006-06-26 10:47:00,93.435,93.447,93.422,93.444,240100000.0
2006-06-26 10:48:00,93.445,93.449,93.42,93.433,194700002.0
2006-06-26 10:49:00,93.442,93.442,93.411,93.411,186600000.0
2006-06-26 10:50:00,93.429,93.437,93.407,93.42,90000000.0
2006-06-26 10:51:00,93.403,93.424,93.399,93.404,310399995.0
2006-06-26 10:52:00,93.416,93.437,93.397,93.437,380800000.0
2006-06-26 10:53:00,93.44,93.445,93.421,93.424,185799997.0
2006-06-26 10:54:00,93.411,93.436,93.386,93.427,207699999.0
2006-06-26 10:55:00,93.421,93.432,93.402,93.416,275100003.0
2006-06-26 10:56:00,93.422,93.447,93.412,93.447,308499999.0
2006-06-26 10:57:00,93.436,93.45,93.428,93.439,219100000.0
2006-06-26 10:58:00,93.438,93.449,93.419,93.431,378199996.0
2006-06-26 10:59:00,93.415,93.44,93.415,93.434,184299997.0
2006-06-26 11:00:00,93.44,93.454,93.425,93.425,165000001.0
2006-06-26 11:01:00,93.451,93.461,93.438,93.448,282099999.0
2006-06-26 11:02:00,93.428,93.448,93.423,93.437,272100002.0
2006-06-26 11:03:00,93.426,93.442,93.414,93.442,107800001.0
2006-06-26 11:04:00,93.467,93.507,93.464,93.489,171100003.0
2006-06-26 11:05:00,93.512,93.523,93.482,93.486,301300001.0
2006-06-26 11:06:00,93.515,93.523,93.493,93.502,284800000.0
2006-06-26 11:07:00,93.502,93.52,93.498,93.51,84099999.0
2006-06-26 11:08:00,93.505,93.522,93.486,93.508,247000002.0
2006-06-26 11:09:00,93.503,93.522,93.495,93.508,259799999.0
2006-06-26 11:10:00,93.508,93.522,93.488,93.488,154499998.0
2006-06-26 11:11:00,93.489,93.505,93.466,93.484,473500001.0
2006-06-26 11:12:00,93.486,93.494,93.468,93.486,258699997.0
2006-06-26 11:13:00,93.463,93.485,93.46,93.485,217999998.0
2006-06-26 11:14:00,93.468,93.482,93.454,93.467,385600002.0
2006-06-26 11:15:00,93.464,93.477,93.449,93.456,331300001.0
2006-06-26 11:16:00,93.473,93.486,93.463,93.476,160900001.0
2006-06-26 11:17:00,93.476,93.507,93.476,93.507,197300000.0
2006-06-26 11:18:00,93.485,93.502,93.471,93.488,323499999.0
2006-06-26 11:19:00,93.492,93.492,93.465,93.482,239399998.0
2006-06-26 11:20:00,93.461,93.501,93.461,93.5,317200000.0
2006-06-26 11:21:00,93.475,93.493,93.459,93.476,304000000.0
2006-06-26 11:22:00,93.476,93.499,93.474,93.499,168500000.0
2006-06-26 11:23:00,93.493,93.5,93.477,93.482,242299993.0
2006-06-26 11:24:00,93.483,93.5,93.48,93.5,269300001.0
2006-06-26 11:25:00,93.514,93.527,93.504,93.505,259300000.0
2006-06-26 11:26:00,93.522,93.536,93.508,93.508,369900001.0
2006-06-26 11:27:00,93.502,93.517,93.488,93.517,165499999.0
2006-06-26 11:28:00,93.519,93.519,93.49,93.49,108699998.0
2006-06-26 11:29:00,93.5,93.523,93.492,93.51,145399999.0
2006-06-26 11:30:00,93.505,93.517,93.489,93.504,272000000.0
2006-06-26 11:31:00,93.519,93.519,93.486,93.496,125700000.0
2006-06-26 11:32:00,93.532,93.539,93.51,93.517,290000002.0
2006-06-26 11:33:00,93.521,93.532,93.493,93.493,316999995.0
2006-06-26 11:34:00,93.518,93.527,93.5,93.507,341100003.0
2006-06-26 11:35:00,93.507,93.512,93.485,93.502,139300001.0
2006-06-26 11:36:00,93.49,93.508,93.484,93.501,262399998.0
2006-06-26 11:37:00,93.5,93.509,93.484,93.49,124600001.0
2006-06-26 11:38:00,93.503,93.503,93.48,93.487,211099996.0
2006-06-26 11:39:00,93.507,93.518,93.494,93.5,147899999.0
2006-06-26 11:40:00,93.499,93.513,93.485,93.512,402900006.0
2006-06-26 11:41:00,93.501,93.518,93.492,93.507,291399999.0
2006-06-26 11:42:00,93.508,93.512,93.491,93.496,138199999.0
2006-06-26 11:43:00,93.512,93.521,93.494,93.494,171299997.0
2006-06-26 11:44:00,93.491,93.511,93.491,93.509,322299999.0
2006-06-26 11:45:00,93.502,93.503,93.484,93.489,391800001.0
2006-06-26 11:46:00,93.461,93.48,93.457,93.48,212100001.0
2006-06-26 11:47:00,93.46,93.49,93.458,93.48,158099999.0
2006-06-26 11:48:00,93.464,93.474,93.447,93.455,261100000.0
2006-06-26 11:49:00,93.457,93.497,93.457,93.483,244599998.0
2006-06-26 11:50:00,93.459,93.479,93.44,93.461,193200000.0
2006-06-26 11:51:00,93.45,93.45,93.407,93.407,133200000.0
2006-06-26 11:52:00,93.417,93.417,93.392,93.393,303699999.0
2006-06-26 11:53:00,93.397,93.436,93.397,93.428,285499999.0
2006-06-26 11:54:00,93.41,93.433,93.405,93.422,230300002.0
2006-06-26 11:55:00,93.408,93.432,93.394,93.408,112799999.0
2006-06-26 11:56:00,93.417,93.425,93.391,93.41,90399999.0
2006-06-26 11:57:00,93.419,93.433,93.397,93.397,133499999.0
2006-06-26 11:58:00,93.409,93.427,93.392,93.407,149900000.0
2006-06-26 11:59:00,93.445,93.459,93.424,93.424,340200001.0
2006-06-26 12:00:00,93.425,93.453,93.421,93.453,271800002.0
2006-06-26 12:01:00,93.425,93.428,93.382,93.382,266200002.0
2006-06-26 12:02:00,93.381,93.401,93.341,93.384,179999997.0
2006-06-26 12:03:00,93.397,93.399,93.364,93.375,228800000.0
2006-06-26 12:04:00,93.381,93.403,93.362,93.387,157200001.0
2006-06-26 12:05:00,93.393,93.414,93.383,93.393,155800002.0
2006-06-26 12:06:00,93.37,93.387,93.355,93.377,200500000.0
2006-06-26 12:07:00,93.355,93.382,93.355,93.382,312100003.0
2006-06-26 12:08:00,93.382,93.388,93.366,93.374,248499998.0
2006-06-26 12:09:00,93.373,93.398,93.37,93.383,260199999.0
2006-06-26 12:10:00,93.365,93.383,93.352,93.374,306100001.0
2006-06-26 12:11:00,93.37,93.382,93.351,93.364,70500001.0
2006-06-26 12:12:00,93.37,93.398,93.369,93.39,335900003.0
2006-06-26 12:13:00,93.387,93.399,93.367,93.387,194399997.0
2006-06-26 12:14:00,93.395,93.395,93.359,93.372,222600001.0
2006-06-26 12:15:00,93.389,93.407,93.377,93.387,171999998.0
2006-06-26 12:16:00,93.4,93.41,93.383,93.39,224999998.0
2006-06-26 12:17:00,93.402,93.409,93.367,93.367,304999998.0
2006-06-26 12:18:00,93.366,93.382,93.344,93.362,129600001.0
2006-06-26 12:19:00,93.358,93.401,93.358,93.395,329000001.0
2006-06-26 12:20:00,93.391,93.391,93.368,93.372,260800002.0
2006-06-26 12:21:00,93.356,93.386,93.348,93.376,280499994.0
2006-06-26 12:22:00,93.382,93.398,93.362,93.398,158000000.0
2006-06-26 12:23:00,93.387,93.416,93.379,93.393,155699997.0
2006-06-26 12:24:00,93.423,93.431,93.41,93.417,197899998.0
2006-06-26 12:25:00,93.416,93.417,93.391,93.391,109900001.0
2006-06-26 12:26:00,93.406,93.427,93.403,93.408,250900001.0
2006-06-26 12:27:00,93.407,93.411,93.391,93.392,128899998.0
2006-06-26 12:28:00,93.407,93.426,93.394,93.406,245999999.0
2006-06-26 12:29:00,93.426,93.432,93.404,93.418,287899998.0
2006-06-26 12:30:00,93.4,93.428,93.4,93.423,138699999.0
2006-06-26 12:31:00,93.426,93.428,93.397,93.404,234999998.0
2006-06-26 12:32:00,93.425,93.428,93.406,93.413,318700002.0
2006-06-26 12:33:00,93.399,93.419,93.396,93.399,239399999.0
2006-06-26 12:34:00,93.401,93.419,93.392,93.41,268200000.0
2006-06-26 12:35:00,93.405,93.415,93.389,93.402,317200002.0
2006-06-26 12:36:00,93.396,93.412,93.385,93.403,269799998.0
2006-06-26 12:37:00,93.401,93.423,93.401,93.423,107299998.0
2006-06-26 12:38:00,93.432,93.438,93.416,93.426,148500000.0
2006-06-26 12:39:00,93.421,93.438,93.415,93.425,180500000.0
2006-06-26 12:40:00,93.425,93.446,93.418,93.429,188199999.0
2006-06-26 12:41:00,93.395,93.415,93.384,93.4,93000001.0
2006-06-26 12:42:00,93.368,93.403,93.363,93.403,204499999.0
2006-06-26 12:43:00,93.413,93.417,93.393,93.408,184899997.0
2006-06-26 12:44:00,93.39,93.41,93.377,93.396,217399996.0
2006-06-26 12:45:00,93.384,93.411,93.367,93.393,216500003.0
2006-06-26 12:46:00,93.406,93.406,93.382,93.405,228500002.0
2006-06-26 12:47:00,93.401,93.409,93.383,93.389,380499998.0
2006-06-26 12:48:00,93.393,93.408,93.354,93.354,256299999.0
2006-06-26 12:49:00,93.35,93.35,93.321,93.34,158000005.0
2006-06-26 12:50:00,93.349,93.372,93.337,93.372,218700000.0
2006-06-26 12:51:00,93.372,93.378,93.348,93.365,334200003.0
2006-06-26 12:52:00,93.395,93.402,93.365,93.402,289899998.0
2006-06-26 12:53:00,93.406,93.411,93.33,93.33,164099998.0
2006-06-26 12:54:00,93.378,93.397,93.366,93.376,178500000.0
2006-06-26 12:55:00,93.352,93.356,93.328,93.333,231400002.0
2006-06-26 12:56:00,93.337,93.349,93.314,93.327,170700002.0
2006-06-26 12:57:00,93.338,93.362,93.318,93.362,235600001.0
2006-06-26 12:58:00,93.362,93.366,93.33,93.33,302100001.0
2006-06-26 12:59:00,93.322,93.342,93.299,93.324,185800000.0
2006-06-26 13:00:00,93.34,93.35,93.321,93.329,361100001.0
2006-06-26 13:01:00,93.362,93.362,93.326,93.326,72599998.0
2006-06-26 13:02:00,93.34,93.341,93.316,93.316,254000000.0
2006-06-26 13:03:00,93.318,93.335,93.307,93.307,251599998.0
2006-06-26 13:04:00,93.319,93.333,93.305,93.333,289200003.0
2006-06-26 13:05:00,93.338,93.347,93.324,93.324,137300004.0
2006-06-26 13:06:00,93.323,93.353,93.323,93.344,241300000.0
2006-06-26 13:07:00,93.312,93.34,93.301,93.321,281999999.0
2006-06-26 13:08:00,93.317,93.346,93.317,93.33,191700000.0
2006-06-26 13:09:00,93.328,93.329,93.298,93.309,211900000.0
2006-06-26 13:10:00,93.32,93.32,93.298,93.299,197499999.0
2006-06-26 13:11:00,93.33,93.334,93.3,93.3,197699997.0
2006-06-26 13:12:00,93.317,93.322,93.298,93.303,357900000.0
2006-06-26 13:13:00,93.288,93.313,93.288,93.311,178600000.0
2006-06-26 13:14:00,93.313,93.315,93.293,93.293,288799999.0
2006-06-26 13:15:00,93.301,93.347,93.3,93.335,224000002.0
2006-06-26 13:16:00,93.345,93.345,93.312,93.331,106900001.0
2006-06-26 13:17:00,93.305,93.338,93.27,93.322,199000001.0
2006-06-26 13:18:00,93.345,93.355,93.329,93.333,245099999.0
2006-06-26 13:19:00,93.322,93.347,93.322,93.344,236899995.0
2006-06-26 13:20:00,93.345,93.348,93.309,93.323,101100000.0
2006-06-26 13:21:00,93.313,93.335,93.305,93.317,264799998.0
2006-06-26 13:22:00,93.318,93.336,93.303,93.306,200800001.0
2006-06-26 13:23:00,93.319,93.333,93.307,93.32,204900006.0
2006-06-26 13:24:00,93.306,93.323,93.301,93.315,197899998.0
2006-06-26 13:25:00,93.316,93.325,93.303,93.306,237399999.0
2006-06-26 13:26:00,93.323,93.344,93.308,93.328,272899999.0
2006-06-26 13:27:00,93.324,93.348,93.317,93.333,118100001.0
2006-06-26 13:28:00,93.343,93.365,93.335,93.336,216299999.0
2006-06-26 13:29:00,93.344,93.366,93.331,93.364,159699999.0
2006-06-26 13:30:00,93.356,93.356,93.313,93.317,201600001.0
2006-06-26 13:31:00,93.315,93.339,93.311,93.339,220899998.0
2006-06-26 13:32:00,93.331,93.357,93.318,93.341,153800000.0
2006-06-26 13:33:00,93.353,93.364,93.34,93.342,283099997.0
2006-06-26 13:34:00,93.338,93.363,93.338,93.357,250699999.0
2006-06-26 13:35:00,93.337,93.367,93.326,93.352,388800000.0
2006-06-26 13:36:00,93.373,93.375,93.357,93.367,183099998.0
2006-06-26 13:37:00,93.374,93.375,93.346,93.352,198499999.0
2006-06-26 13:38:00,93.365,93.377,93.339,93.339,203199997.0
2006-06-26 13:39:00,93.372,93.372,93.338,93.346,185699998.0
2006-06-26 13:40:00,93.34,93.352,93.329,93.352,360000003.0
2006-06-26 13:41:00,93.344,93.378,93.344,93.367,229700002.0
2006-06-26 13:42:00,93.353,93.381,93.347,93.375,210399998.0
2006-06-26 13:43:00,93.377,93.395,93.375,93.393,113099999.0
2006-06-26 13:44:00,93.386,93.397,93.372,93.385,139799999.0
2006-06-26 13:45:00,93.377,93.409,93.377,93.392,221400000.0
2006-06-26 13:46:00,93.373,93.405,93.373,93.395,128200000.0
2006-06-26 13:47:00,93.373,93.407,93.369,93.407,314900001.0
2006-06-26 13:48:00,93.377,93.403,93.377,93.4,195099999.0
2006-06-26 13:49:00,93.393,93.395,93.374,93.379,274799998.0
2006-06-26 13:50:00,93.386,93.425,93.378,93.425,286600000.0
2006-06-26 13:51:00,93.412,93.465,93.412,93.465,211799999.0
2006-06-26 13:52:00,93.45,93.462,93.43,93.44,273300000.0
2006-06-26 13:53:00,93.452,93.466,93.437,93.451,252499999.0
2006-06-26 13:54:00,93.443,93.475,93.438,93.475,280099999.0
2006-06-26 13:55:00,93.458,93.472,93.446,93.454,110100000.0
2006-06-26 13:56:00,93.434,93.447,93.423,93.445,211600002.0
2006-06-26 13:57:00,93.452,93.467,93.44,93.449,214000000.0
2006-06-26 13:58:00,93.447,93.462,93.434,93.459,264100002.0
2006-06-26 13:59:00,93.451,93.465,93.438,93.454,238299997.0
2006-06-26 14:00:00,93.432,93.45,93.419,93.45,268099999.0
2006-06-26 14:01:00,93.43,93.444,93.406,93.429,178800001.0
2006-06-26 14:02:00,93.407,93.429,93.401,93.407,154099998.0
2006-06-26 14:03:00,93.404,93.429,93.404,93.424,147600002.0
2006-06-26 14:04:00,93.418,93.442,93.4,93.418,256800000.0
2006-06-26 14:05:00,93.43,93.443,93.414,93.414,55600000.0
2006-06-26 14:06:00,93.414,93.441,93.414,93.439,240999998.0
2006-06-26 14:07:00,93.434,93.446,93.419,93.419,224999999.0
2006-06-26 14:08:00,93.416,93.442,93.41,93.442,149099997.0
2006-06-26 14:09:00,93.442,93.45,93.426,93.432,140300002.0
2006-06-26 14:10:00,93.437,93.458,93.408,93.451,317299999.0
2006-06-26 14:11:00,93.457,93.464,93.436,93.44,205499997.0
2006-06-26 14:12:00,93.442,93.455,93.427,93.442,228400004.0
2006-06-26 14:13:00,93.452,93.46,93.43,93.43,281199998.0
2006-06-26 14:14:00,93.453,93.456,93.42,93.433,202400000.0
2006-06-26 14:15:00,93.416,93.442,93.416,93.428,225500002.0
2006-06-26 14:16:00,93.409,93.429,93.403,93.418,225700000.0
2006-06-26 14:17:00,93.418,93.426,93.405,93.407,151399997.0
2006-06-26 14:18:00,93.433,93.446,93.415,93.421,280399999.0
2006-06-26 14:19:00,93.441,93.445,93.422,93.425,378300001.0
2006-06-26 14:20:00,93.442,93.465,93.431,93.44,191699997.0
2006-06-26 14:21:00,93.433,93.447,93.422,93.444,241499995.0
2006-06-26 14:22:00,93.426,93.427,93.402,93.409,212300001.0
2006-06-26 14:23:00,93.425,93.439,93.406,93.415,257299995.0
2006-06-26 14:24:00,93.423,93.442,93.408,93.428,136500000.0
2006-06-26 14:25:00,93.43,93.435,93.402,93.432,346500000.0
2006-06-26 14:26:00,93.439,93.448,93.422,93.424,171999999.0
2006-06-26 14:27:00,93.431,93.45,93.431,93.449,205000001.0
2006-06-26 14:28:00,93.424,93.441,93.411,93.411,140700000.0
2006-06-26 14:29:00,93.431,93.448,93.424,93.448,274699996.0
2006-06-26 14:30:00,93.43,93.454,93.41,93.418,203000000.0
2006-06-26 14:31:00,93.427,93.458,93.395,93.44,252099999.0
2006-06-26 14:32:00,93.43,93.471,93.43,93.456,113799998.0
2006-06-26 14:33:00,93.443,93.461,93.443,93.458,188199998.0
2006-06-26 14:34:00,93.455,93.465,93.418,93.422,250499997.0
2006-06-26 14:35:00,93.435,93.448,93.416,93.435,277899997.0
2006-06-26 14:36:00,93.417,93.463,93.417,93.461,235899998.0
2006-06-26 14:37:00,93.464,93.464,93.434,93.435,136800001.0
2006-06-26 14:38:00,93.452,93.454,93.419,93.419,278699998.0
2006-06-26 14:39:00,93.428,93.442,93.41,93.427,220900001.0
2006-06-26 14:40:00,93.42,93.44,93.413,93.427,229900000.0
2006-06-26 14:41:00,93.407,93.425,93.399,93.417,212700000.0
2006-06-26 14:42:00,93.417,93.422,93.4,93.406,280399998.0
2006-06-26 14:43:00,93.425,93.428,93.405,93.414,263099999.0
2006-06-26 14:44:00,93.404,93.429,93.403,93.428,142399998.0
2006-06-26 14:45:00,93.417,93.425,93.398,93.417,198899999.0
2006-06-26 14:46:00,93.39,93.427,93.39,93.427,197399998.0
2006-06-26 14:47:00,93.421,93.421,93.373,93.388,229599999.0
2006-06-26 14:48:00,93.393,93.407,93.38,93.395,57500000.0
2006-06-26 14:49:00,93.398,93.41,93.372,93.372,238599999.0
2006-06-26 14:50:00,93.397,93.406,93.382,93.385,381899997.0
2006-06-26 14:51:00,93.407,93.408,93.381,93.381,259999997.0
2006-06-26 14:52:00,93.396,93.406,93.375,93.382,258499995.0
2006-06-26 14:53:00,93.384,93.398,93.369,93.38,272600003.0
2006-06-26 14:54:00,93.378,93.399,93.37,93.396,264799997.0
2006-06-26 14:55:00,93.398,93.4,93.377,93.378,271099999.0
2006-06-26 14:56:00,93.402,93.407,93.384,93.384,140199999.0
2006-06-26 14:57:00,93.393,93.414,93.381,93.4,304999997.0
2006-06-26 14:58:00,93.404,93.411,93.382,93.393,101199999.0
2006-06-26 14:59:00,93.404,93.426,93.363,93.403,146300001.0
2006-06-26 15:00:00,93.379,93.394,93.369,93.383,174999995.0
2006-06-26 15:01:00,93.371,93.385,93.358,93.377,154500002.0
2006-06-26 15:02:00,93.38,93.38,93.35,93.365,386199998.0
2006-06-26 15:03:00,93.364,93.364,93.334,93.334,97300000.0
2006-06-26 15:04:00,93.335,93.357,93.335,93.353,232800000.0
2006-06-26 15:05:00,93.339,93.354,93.329,93.331,201599999.0
2006-06-26 15:06:00,93.324,93.345,93.319,93.328,333200000.0
2006-06-26 15:07:00,93.332,93.332,93.308,93.317,151200001.0
2006-06-26 15:08:00,93.318,93.322,93.304,93.306,87400000.0
2006-06-26 15:09:00,93.323,93.345,93.312,93.325,417700002.0
2006-06-26 15:10:00,93.329,93.329,93.308,93.32,146100004.0
2006-06-26 15:11:00,93.314,93.341,93.314,93.341,73199999.0
2006-06-26 15:12:00,93.342,93.348,93.321,93.335,277700001.0
2006-06-26 15:13:00,93.343,93.348,93.322,93.335,224199999.0
2006-06-26 15:14:00,93.347,93.347,93.317,93.325,136699998.0
2006-06-26 15:15:00,93.346,93.355,93.325,93.344,359399992.0
2006-06-26 15:16:00,93.327,93.364,93.327,93.352,329799998.0
2006-06-26 15:17:00,93.355,93.368,93.339,93.355,362699998.0
2006-06-26 15:18:00,93.344,93.361,93.339,93.349,219599997.0
2006-06-26 15:19:00,93.354,93.366,93.331,93.331,280199999.0
2006-06-26 15:20:00,93.343,93.377,93.341,93.377,230100000.0
2006-06-26 15:21:00,93.355,93.372,93.345,93.369,158000000.0
2006-06-26 15:22:00,93.358,93.358,93.288,93.336,134400001.0
2006-06-26 15:23:00,93.344,93.357,93.325,93.345,363699997.0
2006-06-26 15:24:00,93.352,93.357,93.336,93.336,205599997.0
2006-06-26 15:25:00,93.349,93.356,93.328,93.356,212600000.0
2006-06-26 15:26:00,93.334,93.352,93.331,93.347,315800000.0
2006-06-26 15:27:00,93.351,93.38,93.34,93.365,314100000.0
2006-06-26 15:28:00,93.365,93.38,93.356,93.38,213100002.0
2006-06-26 15:29:00,93.372,93.386,93.356,93.364,140600003.0
2006-06-26 15:30:00,93.377,93.39,93.372,93.387,169399996.0
2006-06-26 15:31:00,93.388,93.396,93.362,93.378,185800001.0
2006-06-26 15:32:00,93.375,93.395,93.375,93.377,157800002.0
2006-06-26 15:33:00,93.397,93.413,93.38,93.38,227800000.0
2006-06-26 15:34:00,93.401,93.411,93.382,93.387,337599997.0
2006-06-26 15:35:00,93.377,93.41,93.372,93.386,346299998.0
2006-06-26 15:36:00,93.399,93.399,93.367,93.367,276299996.0
2006-06-26 15:37:00,93.37,93.375,93.352,93.353,153400000.0
2006-06-26 15:38:00,93.36,93.373,93.342,93.354,199399997.0
2006-06-26 15:39:00,93.375,93.375,93.348,93.348,190399997.0
2006-06-26 15:40:00,93.361,93.374,93.353,93.357,240099996.0
2006-06-26 15:41:00,93.374,93.39,93.351,93.37,107899999.0
2006-06-26 15:42:00,93.393,93.402,93.371,93.385,228900003.0
2006-06-26 15:43:00,93.388,93.406,93.38,93.383,106799999.0
2006-06-26 15:44:00,93.376,93.399,93.366,93.399,113499999.0
2006-06-26 15:45:00,93.388,93.406,93.384,93.403,209200000.0
2006-06-26 15:46:00,93.383,93.398,93.368,93.384,250900000.0
2006-06-26 15:47:00,93.365,93.398,93.365,93.38,299900000.0
2006-06-26 15:48:00,93.373,93.381,93.358,93.366,195099999.0
2006-06-26 15:49:00,93.382,93.385,93.365,93.369,193200001.0
2006-06-26 15:50:00,93.358,93.377,93.352,93.367,157999999.0
2006-06-26 15:51:00,93.362,93.375,93.356,93.368,265399998.0
2006-06-26 15:52:00,93.359,93.369,93.326,93.337,335799997.0
2006-06-26 15:53:00,93.323,93.364,93.323,93.346,151599999.0
2006-06-26 15:54:00,93.327,93.35,93.303,93.331,124699996.0
2006-06-26 15:55:00,93.352,93.352,93.33,93.335,147699999.0
2006-06-26 15:56:00,93.336,93.336,93.29,93.306,353699999.0
2006-06-26 15:57:00,93.328,93.348,93.316,93.335,239299996.0
2006-06-26 15:58:00,93.341,93.353,93.329,93.332,138999997.0
2006-06-26 15:59:00,93.323,93.323,93.257,93.271,325600000.0
2006-06-26 16:00:00,93.255,93.264,93.228,93.237,169099999.0
2006-06-26 16:01:00,93.265,93.302,93.249,93.275,251700001.0
2006-06-26 16:02:00,93.323,93.335,93.3,93.314,186200001.0
2006-06-26 16:03:00,93.306,93.332,93.301,93.321,149499999.0
2006-06-26 16:04:00,93.319,93.333,93.307,93.322,220599997.0
2006-06-26 16:05:00,93.331,93.334,93.308,93.318,187200002.0
2006-06-26 16:06:00,93.344,93.35,93.316,93.335,252399999.0
2006-06-26 16:07:00,93.338,93.338,93.309,93.315,253499996.0
2006-06-26 16:08:00,93.339,93.345,93.317,93.322,388099995.0
2006-06-26 16:09:00,93.306,93.335,93.306,93.335,70800001.0
2006-06-26 16:10:00,93.343,93.361,93.329,93.345,311299996.0
2006-06-26 16:11:00,93.338,93.353,93.31,93.324,186399999.0
2006-06-26 16:12:00,93.332,93.342,93.324,93.336,141600001.0
2006-06-26 16:13:00,93.325,93.331,93.271,93.331,151700001.0
2006-06-26 16:14:00,93.331,93.331,93.3,93.316,197700000.0
2006-06-26 16:15:00,93.326,93.329,93.304,93.308,263399999.0
2006-06-26 16:16:00,93.321,93.323,93.291,93.291,177899999.0
2006-06-26 16:17:00,93.299,93.329,93.282,93.312,190000000.0
2006-06-26 16:18:00,93.331,93.333,93.311,93.33,350799999.0
2006-06-26 16:19:00,93.316,93.328,93.298,93.313,172400000.0
2006-06-26 16:20:00,93.315,93.324,93.298,93.31,235300001.0
2006-06-26 16:21:00,93.307,93.328,93.304,93.328,251500001.0
2006-06-26 16:22:00,93.31,93.324,93.293,93.318,278399999.0
2006-06-26 16:23:00,93.314,93.324,93.294,93.296,232499999.0
2006-06-26 16:24:00,93.311,93.319,93.296,93.305,191299997.0
2006-06-26 16:25:00,93.311,93.324,93.299,93.3,193899999.0
2006-06-26 16:26:00,93.311,93.326,93.294,93.312,162800001.0
2006-06-26 16:27:00,93.315,93.315,93.277,93.301,327200000.0
2006-06-26 16:28:00,93.29,93.315,93.289,93.306,334900000.0
2006-06-26 16:29:00,93.304,93.32,93.282,93.283,307500004.0
2006-06-26 16:30:00,93.314,93.318,93.291,93.297,351999998.0
2006-06-26 16:31:00,93.319,93.328,93.298,93.315,340800000.0
2006-06-26 16:32:00,93.299,93.318,93.291,93.307,45600000.0
2006-06-26 16:33:00,93.283,93.3,93.279,93.294,151800000.0
2006-06-26 16:34:00,93.259,93.284,93.259,93.284,102899999.0
2006-06-26 16:35:00,93.284,93.31,93.284,93.304,245300004.0
2006-06-26 16:36:00,93.3,93.316,93.286,93.305,309200001.0
2006-06-26 16:37:00,93.295,93.326,93.29,93.299,342700002.0
2006-06-26 16:38:00,93.295,93.312,93.285,93.292,223599999.0
2006-06-26 16:39:00,93.308,93.31,93.289,93.291,178199998.0
2006-06-26 16:40:00,93.284,93.302,93.279,93.302,179199996.0
2006-06-26 16:41:00,93.317,93.33,93.295,93.295,196100000.0
2006-06-26 16:42:00,93.295,93.331,93.295,93.329,324700001.0
2006-06-26 16:43:00,93.301,93.333,93.301,93.318,331099998.0
2006-06-26 16:44:00,93.317,93.317,93.29,93.295,212599999.0
2006-06-26 16:45:00,93.313,93.313,93.288,93.289,289600002.0
2006-06-26 16:46:00,93.307,93.307,93.275,93.281,233600000.0
2006-06-26 16:47:00,93.308,93.313,93.285,93.285,169999997.0
2006-06-26 16:48:00,93.288,93.305,93.273,93.288,356099999.0
2006-06-26 16:49:00,93.263,93.298,93.263,93.293,291999996.0
2006-06-26 16:50:00,93.284,93.3,93.282,93.3,204699999.0
2006-06-26 16:51:00,93.275,93.3,93.275,93.3,241800001.0
2006-06-26 16:52:00,93.271,93.307,93.271,93.293,259400002.0
2006-06-26 16:53:00,93.284,93.297,93.267,93.282,197400000.0
2006-06-26 16:54:00,93.266,93.297,93.266,93.288,132100001.0
2006-06-26 16:55:00,93.267,93.284,93.258,93.278,267700003.0
2006-06-26 16:56:00,93.279,93.301,93.273,93.286,182100002.0
2006-06-26 16:57:00,93.285,93.305,93.284,93.3,303699998.0
2006-06-26 16:58:00,93.29,93.304,93.277,93.286,134900000.0
2006-06-26 16:59:00,93.285,93.305,93.27,93.272,152599998.0
2006-06-26 17:00:00,93.268,93.299,93.268,93.285,145700000.0
2006-06-26 17:01:00,93.287,93.305,93.258,93.289,118300000.0
2006-06-26 17:02:00,93.305,93.32,93.295,93.316,217499996.0
2006-06-26 17:03:00,93.313,93.313,93.275,93.275,314699997.0
2006-06-26 17:04:00,93.294,93.315,93.281,93.293,222100004.0
2006-06-26 17:05:00,93.282,93.311,93.276,93.305,246199996.0
2006-06-26 17:06:00,93.306,93.338,93.306,93.324,179699996.0
2006-06-26 17:07:00,93.333,93.334,93.313,93.313,205500001.0
2006-06-26 17:08:00,93.333,93.334,93.318,93.331,319700000.0
2006-06-26 17:09:00,93.312,93.33,93.307,93.33,153100004.0
2006-06-26 17:10:00,93.309,93.332,93.309,93.33,294099998.0
2006-06-26 17:11:00,93.326,93.341,93.304,93.312,176700002.0
2006-06-26 17:12:00,93.295,93.316,93.294,93.297,208499997.0
2006-06-26 17:13:00,93.302,93.309,93.273,93.295,329299999.0
2006-06-26 17:14:00,93.301,93.305,93.267,93.295,254299999.0
2006-06-26 17:15:00,93.285,93.303,93.285,93.303,155299999.0
2006-06-26 17:16:00,93.286,93.318,93.285,93.318,182400000.0
2006-06-26 17:17:00,93.298,93.316,93.292,93.303,214099998.0
2006-06-26 17:18:00,93.304,93.322,93.295,93.307,202600002.0
2006-06-26 17:19:00,93.318,93.318,93.29,93.305,372500003.0
2006-06-26 17:20:00,93.29,93.315,93.29,93.315,176200002.0
2006-06-26 17:21:00,93.315,93.328,93.302,93.321,157100000.0
2006-06-26 17:22:00,93.318,93.33,93.307,93.327,213099998.0
2006-06-26 17:23:00,93.34,93.34,93.306,93.322,201699998.0
2006-06-26 17:24:00,93.324,93.341,93.324,93.341,14400000.0
2006-06-26 17:25:00,93.326,93.351,93.325,93.328,244599998.0
2006-06-26 17:26:00,93.348,93.365,93.345,93.357,138900000.0
2006-06-26 17:27:00,93.35,93.35,93.323,93.326,210699999.0
2006-06-26 17:28:00,93.348,93.348,93.329,93.332,165599999.0
2006-06-26 17:29:00,93.332,93.353,93.324,93.339,220699998.0
2006-06-26 17:30:00,93.331,93.338,93.314,93.317,227299999.0
2006-06-26 17:31:00,93.298,93.317,93.29,93.305,189099999.0
2006-06-26 17:32:00,93.293,93.313,93.286,93.307,257599996.0
2006-06-26 17:33:00,93.309,93.332,93.305,93.313,325300002.0
2006-06-26 17:34:00,93.331,93.349,93.323,93.331,214200002.0
2006-06-26 17:35:00,93.332,93.34,93.319,93.32,171099998.0
2006-06-26 17:36:00,93.342,93.349,93.323,93.323,166800001.0
2006-06-26 17:37:00,93.329,93.346,93.321,93.345,295399998.0
2006-06-26 17:38:00,93.352,93.357,93.334,93.334,155899996.0
2006-06-26 17:39:00,93.357,93.357,93.321,93.338,410799995.0
2006-06-26 17:40:00,93.332,93.361,93.331,93.361,175700003.0
2006-06-26 17:41:00,93.349,93.368,93.344,93.361,133299998.0
2006-06-26 17:42:00,93.341,93.362,93.338,93.352,196599998.0
2006-06-26 17:43:00,93.322,93.365,93.322,93.365,172400000.0
2006-06-26 17:44:00,93.358,93.358,93.326,93.333,236899998.0
2006-06-26 17:45:00,93.348,93.36,93.331,93.343,231899997.0
2006-06-26 17:46:00,93.351,93.369,93.345,93.365,245600003.0
2006-06-26 17:47:00,93.345,93.372,93.345,93.372,319800001.0
2006-06-26 17:48:00,93.377,93.399,93.368,93.378,163699998.0
2006-06-26 17:49:00,93.371,93.403,93.352,93.367,178599997.0
2006-06-26 17:50:00,93.381,93.399,93.375,93.399,233399999.0
2006-06-26 17:51:00,93.391,93.395,93.371,93.373,216199999.0
2006-06-26 17:52:00,93.378,93.405,93.378,93.403,184599999.0
2006-06-26 17:53:00,93.372,93.405,93.372,93.405,86100000.0
2006-06-26 17:54:00,93.386,93.415,93.375,93.415,286300005.0
2006-06-26 17:55:00,93.417,93.417,93.385,93.39,228500003.0
2006-06-26 17:56:00,93.392,93.41,93.392,93.395,180200003.0
2006-06-26 17:57:00,93.393,93.411,93.384,93.402,117199998.0
2006-06-26 17:58:00,93.378,93.402,93.378,93.396,165399998.0
2006-06-26 17:59:00,93.385,93.41,93.385,93.405,195500001.0
2006-06-26 18:00:00,93.381,93.4,93.373,93.4,171100000.0
2006-06-26 18:01:00,93.399,93.409,93.364,93.379,2001699986.0
2006-06-26 18:02:00,93.42,93.42,93.4,93.4,1966099983.0
2006-06-26 18:03:00,93.42,93.42,93.42,93.42,1966099983.0
2006-06-26 18:04:00,93.4,93.42,93.4,93.42,1966099983.0
2006-06-26 18:05:00,93.43,93.43,93.42,93.43,1966099983.0
2006-06-26 18:06:00,93.45,93.46,93.45,93.46,1966099983.0
2006-06-26 18:07:00,93.45,93.46,93.45,93.45,1966099983.0
2006-06-26 18:08:00,93.46,93.46,93.45,93.45,1966099983.0
2006-06-26 18:09:00,93.418,93.446,93.41,93.427,1966099983.0
2006-06-26 18:10:00,93.424,93.439,93.4,93.432,1905099998.0
2006-06-26 18:11:00,93.431,93.448,93.414,93.42,1088499991.0
2006-06-26 18:12:00,93.433,93.453,93.425,93.44,1325000011.0
2006-06-26 18:13:00,93.47,93.47,93.46,93.46,1173900006.0
2006-06-26 18:14:00,93.47,93.47,93.47,93.47,1173900006.0
2006-06-26 18:15:00,93.49,93.49,93.46,93.47,1173900006.0
2006-06-26 18:16:00,93.48,93.48,93.47,93.47,1173900006.0
2006-06-26 18:17:00,93.461,93.472,93.434,93.435,1173900006.0
2006-06-26 18:18:00,93.419,93.454,93.407,93.418,1197200004.0
2006-06-26 18:19:00,93.422,93.44,93.399,93.422,1929599986.0
2006-06-26 18:20:00,93.418,93.439,93.406,93.425,1484699996.0
2006-06-26 18:21:00,93.415,93.432,93.405,93.422,1565099994.0
2006-06-26 18:22:00,93.409,93.425,93.396,93.425,1536099991.0
2006-06-26 18:24:00,93.413,93.429,93.388,93.394,1869700001.0
2006-06-26 18:25:00,93.43,93.43,93.42,93.42,1851299992.0
2006-06-26 18:26:00,93.408,93.43,93.389,93.394,1851299992.0
2006-06-26 18:27:00,93.412,93.424,93.394,93.409,1264699987.0
2006-06-26 18:28:00,93.414,93.439,93.411,93.425,1724200006.0
2006-06-26 18:29:00,93.43,93.454,93.412,93.439,1190499999.0
2006-06-26 18:30:00,93.445,93.458,93.434,93.458,850699992.0
2006-06-26 18:31:00,93.437,93.468,93.437,93.46,1461299999.0
2006-06-26 18:32:00,93.464,93.486,93.452,93.46,2105200000.0
2006-06-26 18:33:00,93.5,93.5,93.49,93.49,2146099996.0
2006-06-26 18:34:00,93.474,93.488,93.447,93.451,2146099996.0
2006-06-26 18:35:00,93.464,93.498,93.46,93.48,1889499999.0
2006-06-26 18:36:00,93.474,93.499,93.47,93.475,810399997.0
2006-06-26 18:37:00,93.492,93.497,93.467,93.472,1094899993.0
2006-06-26 18:38:00,93.484,93.487,93.446,93.469,839400004.0
2006-06-26 18:39:00,93.455,93.482,93.444,93.463,950400003.0
2006-06-26 18:40:00,93.45,93.482,93.447,93.462,1647899979.0
2006-06-26 18:41:00,93.451,93.479,93.446,93.465,755700001.0
2006-06-26 18:42:00,93.483,93.495,93.464,93.464,1304400002.0
2006-06-26 18:43:00,93.484,93.495,93.465,93.469,568099993.0
2006-06-26 18:44:00,93.488,93.496,93.468,93.468,982899997.0
2006-06-26 18:45:00,93.475,93.508,93.475,93.499,667099996.0
2006-06-26 18:46:00,93.495,93.515,93.49,93.501,869499999.0
2006-06-26 18:47:00,93.48,93.495,93.48,93.495,246199998.0
2006-06-26 18:48:00,93.495,93.5,93.471,93.486,380199996.0
2006-06-26 18:49:00,93.487,93.5,93.47,93.495,627800000.0
2006-06-26 18:50:00,93.468,93.496,93.468,93.486,790499999.0
2006-06-26 18:51:00,93.481,93.491,93.464,93.465,1045199998.0
2006-06-26 18:52:00,93.471,93.479,93.444,93.465,1329999997.0
2006-06-26 18:53:00,93.47,93.474,93.447,93.459,1446699993.0
2006-06-26 18:54:00,93.471,93.487,93.451,93.454,1240499991.0
2006-06-26 18:55:00,93.48,93.491,93.461,93.47,1467900004.0
2006-06-26 18:56:00,93.481,93.491,93.465,93.475,395600004.0
2006-06-26 18:57:00,93.488,93.5,93.475,93.475,607099993.0
2006-06-26 18:58:00,93.466,93.495,93.466,93.472,1165400001.0
2006-06-26 18:59:00,93.477,93.495,93.464,93.472,1335500004.0
2006-06-26 19:00:00,93.486,93.493,93.466,93.466,340299997.0
2006-06-26 19:01:00,93.498,93.51,93.485,93.487,501199996.0
2006-06-26 19:02:00,93.514,93.518,93.494,93.494,266399999.0
2006-06-26 19:03:00,93.508,93.52,93.496,93.503,476499999.0
2006-06-26 19:04:00,93.529,93.539,93.509,93.509,455599995.0
2006-06-26 19:05:00,93.494,93.516,93.466,93.477,450800001.0
2006-06-26 19:06:00,93.474,93.482,93.445,93.445,1193999993.0
2006-06-26 19:07:00,93.467,93.481,93.443,93.443,1468899995.0
2006-06-26 19:08:00,93.46,93.478,93.442,93.445,1624000002.0
2006-06-26 19:09:00,93.457,93.487,93.455,93.48,1023800003.0
2006-06-26 19:10:00,93.481,93.481,93.457,93.472,207499998.0
2006-06-26 19:11:00,93.478,93.5,93.47,93.471,569700000.0
2006-06-26 19:12:00,93.466,93.503,93.466,93.503,235800002.0
2006-06-26 19:13:00,93.496,93.496,93.46,93.46,429699996.0
2006-06-26 19:14:00,93.482,93.491,93.461,93.473,437200000.0
2006-06-26 19:15:00,93.463,93.477,93.446,93.47,1006999988.0
2006-06-26 19:16:00,93.467,93.484,93.452,93.471,524299999.0
2006-06-26 19:17:00,93.487,93.487,93.446,93.465,760600003.0
2006-06-26 19:18:00,93.477,93.487,93.458,93.458,577299997.0
2006-06-26 19:19:00,93.478,93.506,93.458,93.483,1028299995.0
2006-06-26 19:20:00,93.517,93.536,93.509,93.515,615599996.0
2006-06-26 19:21:00,93.528,93.536,93.499,93.504,742899998.0
2006-06-26 19:22:00,93.518,93.529,93.498,93.529,316099998.0
2006-06-26 19:23:00,93.522,93.522,93.473,93.473,1491799992.0
2006-06-26 19:24:00,93.482,93.509,93.482,93.505,652899991.0
2006-06-26 19:25:00,93.503,93.519,93.485,93.494,1316299993.0
2006-06-26 19:26:00,93.493,93.506,93.464,93.465,1647700002.0
2006-06-26 19:27:00,93.48,93.497,93.465,93.477,1557499994.0
2006-06-26 19:28:00,93.462,93.488,93.457,93.488,1302799991.0
2006-06-26 19:29:00,93.488,93.488,93.456,93.46,293299999.0
2006-06-26 19:30:00,93.48,93.492,93.458,93.492,1232899991.0
2006-06-26 19:31:00,93.471,93.499,93.468,93.491,551200000.0
2006-06-26 19:32:00,93.482,93.505,93.478,93.497,948599992.0
2006-06-26 19:33:00,93.495,93.507,93.482,93.494,879100003.0
2006-06-26 19:34:00,93.494,93.507,93.475,93.502,1044099993.0
2006-06-26 19:35:00,93.494,93.522,93.484,93.509,865800000.0
2006-06-26 19:36:00,93.507,93.526,93.479,93.506,737600002.0
2006-06-26 19:37:00,93.526,93.541,93.518,93.541,176099999.0
2006-06-26 19:38:00,93.55,93.563,93.529,93.544,782499995.0
2006-06-26 19:39:00,93.566,93.57,93.542,93.543,945099996.0
2006-06-26 19:40:00,93.533,93.562,93.53,93.55,874799996.0
2006-06-26 19:41:00,93.555,93.564,93.538,93.547,916299997.0
2006-06-26 19:42:00,93.57,93.579,93.555,93.567,1048200005.0
2006-06-26 19:43:00,93.575,93.586,93.554,93.573,363899997.0
2006-06-26 19:44:00,93.562,93.588,93.557,93.566,778399998.0
2006-06-26 19:45:00,93.563,93.571,93.548,93.554,476299995.0
2006-06-26 19:46:00,93.544,93.567,93.543,93.561,629299998.0
2006-06-26 19:47:00,93.563,93.57,93.539,93.555,465600002.0
2006-06-26 19:48:00,93.545,93.568,93.536,93.554,1066699997.0
2006-06-26 19:49:00,93.55,93.57,93.542,93.565,713500001.0
2006-06-26 19:50:00,93.564,93.571,93.544,93.561,403900001.0
2006-06-26 19:51:00,93.56,93.576,93.54,93.546,575700001.0
2006-06-26 19:52:00,93.55,93.578,93.55,93.568,420000005.0
2006-06-26 19:53:00,93.55,93.576,93.546,93.565,715999999.0
2006-06-26 19:54:00,93.567,93.577,93.545,93.55,638700005.0
2006-06-26 19:55:00,93.548,93.567,93.543,93.557,338300004.0
2006-06-26 19:56:00,93.557,93.557,93.527,93.535,583200003.0
2006-06-26 19:57:00,93.555,93.56,93.524,93.546,704399996.0
2006-06-26 19:58:00,93.556,93.561,93.53,93.543,1002400006.0
2006-06-26 19:59:00,93.541,93.556,93.525,93.538,773299987.0
2006-06-26 20:00:00,93.537,93.544,93.523,93.528,491099993.0
2006-06-26 20:01:00,93.543,93.55,93.522,93.524,434699994.0
2006-06-26 20:02:00,93.518,93.535,93.51,93.528,629399996.0
2006-06-26 20:03:00,93.538,93.549,93.518,93.541,390299997.0
2006-06-26 20:04:00,93.532,93.546,93.517,93.539,534700003.0
2006-06-26 20:05:00,93.527,93.541,93.518,93.532,413699999.0
2006-06-26 20:06:00,93.514,93.544,93.506,93.527,650000004.0
2006-06-26 20:07:00,93.54,93.548,93.518,93.527,461500001.0
2006-06-26 20:08:00,93.543,93.559,93.529,93.552,840900000.0
2006-06-26 20:09:00,93.528,93.55,93.518,93.545,459599998.0
2006-06-26 20:10:00,93.535,93.547,93.521,93.535,610200004.0
2006-06-26 20:11:00,93.526,93.557,93.508,93.545,1354200001.0
2006-06-26 20:12:00,93.538,93.564,93.515,93.533,1656999984.0
2006-06-26 20:13:00,93.544,93.571,93.541,93.557,1142999993.0
2006-06-26 20:14:00,93.553,93.564,93.522,93.539,556999999.0
2006-06-26 20:15:00,93.536,93.553,93.523,93.543,989099995.0
2006-06-26 20:16:00,93.54,93.557,93.529,93.555,1331599994.0
2006-06-26 20:17:00,93.566,93.575,93.549,93.555,302100000.0
2006-06-26 20:18:00,93.564,93.578,93.549,93.566,296599999.0
2006-06-26 20:19:00,93.55,93.575,93.539,93.57,1576099994.0
2006-06-26 20:20:00,93.568,93.579,93.539,93.558,1439299994.0
2006-06-26 20:21:00,93.555,93.566,93.543,93.548,452300004.0
2006-06-26 20:22:00,93.557,93.569,93.537,93.539,689999999.0
2006-06-26 20:23:00,93.548,93.552,93.517,93.533,967900001.0
2006-06-26 20:24:00,93.553,93.56,93.53,93.548,522499997.0
2006-06-26 20:25:00,93.543,93.56,93.525,93.548,565799992.0
2006-06-26 20:26:00,93.553,93.558,93.535,93.541,493000002.0
2006-06-26 20:27:00,93.552,93.562,93.531,93.551,1251899993.0
2006-06-26 20:28:00,93.537,93.568,93.536,93.562,2129899991.0
2006-06-26 20:29:00,93.57,93.59,93.57,93.59,2086199998.0
2006-06-26 20:30:00,93.549,93.577,93.542,93.57,2086199998.0
2006-06-26 20:31:00,93.561,93.58,93.547,93.58,1726700000.0
2006-06-26 20:32:00,93.59,93.6,93.58,93.6,674599997.0
2006-06-26 20:33:00,93.588,93.588,93.548,93.565,674599997.0
2006-06-26 20:34:00,93.555,93.577,93.543,93.565,325399999.0
2006-06-26 20:35:00,93.562,93.563,93.536,93.538,694400001.0
2006-06-26 20:36:00,93.557,93.58,93.554,93.571,521299999.0
2006-06-26 20:37:00,93.567,93.579,93.543,93.548,637899998.0
2006-06-26 20:38:00,93.561,93.569,93.535,93.55,1340699993.0
2006-06-26 20:39:00,93.546,93.576,93.545,93.558,1094000003.0
2006-06-26 20:40:00,93.555,93.567,93.536,93.553,1777499996.0
2006-06-26 20:41:00,93.573,93.58,93.553,93.563,987399993.0
2006-06-26 20:42:00,93.57,93.57,93.539,93.541,901799992.0
2006-06-26 20:43:00,93.565,93.582,93.547,93.558,772500000.0
2006-06-26 20:44:00,93.578,93.578,93.543,93.565,1168899992.0
2006-06-26 20:45:00,93.542,93.563,93.531,93.531,1064699987.0
2006-06-26 20:46:00,93.544,93.572,93.542,93.56,1010800001.0
2006-06-26 20:47:00,93.547,93.587,93.547,93.581,1325500007.0
2006-06-26 20:48:00,93.568,93.586,93.56,93.576,725199996.0
2006-06-26 20:49:00,93.578,93.585,93.553,93.56,807300004.0
2006-06-26 20:50:00,93.572,93.578,93.544,93.544,873599993.0
2006-06-26 20:51:00,93.566,93.574,93.545,93.545,592799994.0
2006-06-26 20:52:00,93.542,93.577,93.542,93.573,476799996.0
2006-06-26 20:53:00,93.572,93.578,93.535,93.548,1392699999.0
2006-06-26 20:54:00,93.547,93.555,93.531,93.54,380299997.0
2006-06-26 20:55:00,93.538,93.553,93.52,93.542,1393000002.0
2006-06-26 20:56:00,93.537,93.559,93.526,93.526,1110699997.0
2006-06-26 20:57:00,93.524,93.557,93.522,93.556,1330899989.0
2006-06-26 20:58:00,93.57,93.57,93.56,93.56,1889199997.0
2006-06-26 20:59:00,93.529,93.566,93.513,93.557,1889199997.0
2006-06-26 21:00:00,93.534,93.562,93.523,93.543,2037199993.0
2006-06-26 21:01:00,93.56,93.56,93.55,93.55,641999997.0
2006-06-26 21:02:00,93.522,93.548,93.515,93.548,641999997.0
2006-06-26 21:03:00,93.546,93.563,93.533,93.547,647499998.0
2006-06-26 21:04:00,93.548,93.562,93.536,93.554,366599998.0
2006-06-26 21:05:00,93.531,93.56,93.53,93.56,334899998.0
2006-06-26 21:06:00,93.555,93.567,93.541,93.55,593899997.0
2006-06-26 21:07:00,93.542,93.566,93.534,93.559,568999993.0
2006-06-26 21:08:00,93.536,93.56,93.533,93.555,530199993.0
2006-06-26 21:09:00,93.539,93.561,93.532,93.547,275599998.0
2006-06-26 21:10:00,93.552,93.559,93.538,93.54,471999996.0
2006-06-26 21:11:00,93.554,93.554,93.535,93.538,378399998.0
2006-06-26 21:12:00,93.528,93.559,93.526,93.543,592499996.0
2006-06-26 21:13:00,93.535,93.558,93.532,93.537,929800002.0
2006-06-26 21:14:00,93.552,93.559,93.533,93.544,996499996.0
2006-06-26 21:15:00,93.56,93.563,93.536,93.541,982399990.0
2006-06-26 21:16:00,93.543,93.572,93.54,93.563,732300000.0
2006-06-26 21:17:00,93.565,93.578,93.541,93.56,1091799993.0
2006-06-26 21:18:00,93.534,93.552,93.524,93.552,741599998.0
2006-06-26 21:19:00,93.552,93.565,93.535,93.555,870700000.0
2006-06-26 21:20:00,93.558,93.565,93.535,93.555,1307099994.0
2006-06-26 21:21:00,93.56,93.57,93.534,93.535,2072300009.0
2006-06-26 21:22:00,93.536,93.553,93.518,93.552,1713300004.0
2006-06-26 21:23:00,93.56,93.565,93.535,93.555,1032599994.0
2006-06-26 21:24:00,93.544,93.562,93.531,93.558,925599998.0
2006-06-26 21:25:00,93.553,93.557,93.531,93.532,963299999.0
2006-06-26 21:26:00,93.545,93.555,93.529,93.529,500300000.0
2006-06-26 21:27:00,93.546,93.554,93.532,93.537,399100005.0
2006-06-26 21:28:00,93.562,93.569,93.545,93.556,315500004.0
2006-06-26 21:29:00,93.575,93.575,93.543,93.553,775000001.0
2006-06-26 21:30:00,93.554,93.567,93.538,93.555,402200004.0
2006-06-26 21:31:00,93.552,93.56,93.532,93.548,264199996.0
2006-06-26 21:32:00,93.556,93.565,93.539,93.56,1248400000.0
2006-06-26 21:33:00,93.54,93.56,93.536,93.555,283900002.0
2006-06-26 21:34:00,93.563,93.569,93.54,93.54,474499997.0
2006-06-26 21:35:00,93.557,93.57,93.545,93.565,456999994.0
2006-06-26 21:36:00,93.537,93.558,93.537,93.549,62500000.0
2006-06-26 21:37:00,93.522,93.557,93.522,93.557,405399998.0
2006-06-26 21:38:00,93.538,93.558,93.534,93.547,474399999.0
2006-06-26 21:39:00,93.529,93.562,93.529,93.562,364999999.0
2006-06-26 21:40:00,93.56,93.565,93.535,93.54,261000002.0
2006-06-26 21:41:00,93.553,93.556,93.522,93.522,327400000.0
2006-06-26 21:42:00,93.535,93.55,93.52,93.54,576600000.0
2006-06-26 21:43:00,93.529,93.542,93.506,93.52,753399998.0
2006-06-26 21:44:00,93.501,93.535,93.493,93.535,1417899991.0
2006-06-26 21:45:00,93.54,93.554,93.515,93.526,968499987.0
2006-06-26 21:46:00,93.523,93.541,93.501,93.521,531199994.0
2006-06-26 21:47:00,93.528,93.539,93.51,93.518,928900006.0
2006-06-26 21:48:00,93.529,93.54,93.52,93.535,341100000.0
2006-06-26 21:49:00,93.536,93.559,93.527,93.551,624099996.0
2006-06-26 21:50:00,93.553,93.556,93.508,93.536,278400003.0
2006-06-26 21:51:00,93.534,93.548,93.517,93.517,412799997.0
2006-06-26 21:52:00,93.53,93.54,93.506,93.514,675599992.0
2006-06-26 21:53:00,93.527,93.54,93.519,93.535,233900003.0
2006-06-26 21:54:00,93.525,93.537,93.514,93.532,141899999.0
2006-06-26 21:55:00,93.533,93.538,93.517,93.526,211999999.0
2006-06-26 21:56:00,93.532,93.541,93.513,93.523,606899992.0
2006-06-26 21:57:00,93.51,93.526,93.509,93.515,267500001.0
2006-06-26 21:58:00,93.532,93.532,93.493,93.5,250899999.0
2006-06-26 21:59:00,93.515,93.526,93.492,93.492,581499997.0
2006-06-26 22:00:00,93.496,93.523,93.488,93.521,792599996.0
2006-06-26 22:01:00,93.523,93.531,93.504,93.514,752099987.0
2006-06-26 22:02:00,93.499,93.526,93.492,93.505,1296300005.0
2006-06-26 22:03:00,93.474,93.501,93.474,93.494,411499998.0
2006-06-26 22:04:00,93.492,93.502,93.465,93.492,696099997.0
2006-06-26 22:05:00,93.475,93.493,93.453,93.485,339500000.0
2006-06-26 22:06:00,93.483,93.486,93.462,93.467,307600001.0
2006-06-26 22:07:00,93.466,93.493,93.466,93.493,111700000.0
2006-06-26 22:08:00,93.495,93.495,93.454,93.454,156499998.0
2006-06-26 22:09:00,93.477,93.484,93.454,93.454,430299998.0
2006-06-26 22:10:00,93.465,93.486,93.443,93.467,366299995.0
2006-06-26 22:11:00,93.478,93.497,93.465,93.47,363400000.0
2006-06-26 22:12:00,93.484,93.491,93.432,93.469,418099998.0
2006-06-26 22:13:00,93.474,93.493,93.458,93.485,529599996.0
2006-06-26 22:14:00,93.48,93.483,93.459,93.465,208899998.0
2006-06-26 22:15:00,93.481,93.481,93.455,93.455,488699999.0
2006-06-26 22:16:00,93.47,93.47,93.442,93.442,376099995.0
2006-06-26 22:17:00,93.447,93.477,93.447,93.477,114799998.0
2006-06-26 22:18:00,93.458,93.479,93.457,93.478,242300000.0
2006-06-26 22:19:00,93.479,93.487,93.46,93.46,170800002.0
2006-06-26 22:20:00,93.485,93.49,93.47,93.478,255099998.0
2006-06-26 22:21:00,93.475,93.475,93.45,93.45,133000000.0
2006-06-26 22:22:00,93.461,93.478,93.448,93.464,367099995.0
2006-06-26 22:23:00,93.465,93.47,93.448,93.45,297999996.0
2006-06-26 22:24:00,93.468,93.473,93.455,93.457,94100001.0
2006-06-26 22:25:00,93.459,93.477,93.458,93.473,200099998.0
2006-06-26 22:26:00,93.46,93.463,93.441,93.444,54499999.0
2006-06-26 22:27:00,93.47,93.493,93.466,93.493,701899998.0
2006-06-26 22:28:00,93.481,93.505,93.478,93.495,532199998.0
2006-06-26 22:29:00,93.503,93.509,93.464,93.464,279499995.0
2006-06-26 22:30:00,93.495,93.502,93.473,93.485,491300002.0
2006-06-26 22:31:00,93.487,93.487,93.466,93.469,224500001.0
2006-06-26 22:32:00,93.462,93.495,93.462,93.484,293400005.0
2006-06-26 22:33:00,93.488,93.509,93.476,93.488,434399999.0
2006-06-26 22:34:00,93.498,93.531,93.498,93.522,621400000.0
2006-06-26 22:35:00,93.527,93.527,93.502,93.502,226899999.0
2006-06-26 22:36:00,93.505,93.519,93.485,93.505,514799998.0
2006-06-26 22:37:00,93.497,93.512,93.486,93.507,176699994.0
2006-06-26 22:38:00,93.504,93.51,93.484,93.491,265000000.0
2006-06-26 22:39:00,93.492,93.518,93.489,93.515,288100001.0
2006-06-26 22:40:00,93.5,93.517,93.496,93.513,228699998.0
2006-06-26 22:41:00,93.517,93.523,93.503,93.507,413500006.0
2006-06-26 22:42:00,93.521,93.534,93.504,93.523,164400000.0
2006-06-26 22:43:00,93.512,93.536,93.508,93.524,716799991.0
2006-06-26 22:44:00,93.51,93.53,93.501,93.52,490500004.0
2006-06-26 22:45:00,93.517,93.542,93.505,93.534,383999997.0
2006-06-26 22:46:00,93.519,93.54,93.51,93.535,383900001.0
2006-06-26 22:47:00,93.524,93.545,93.517,93.537,197400001.0
2006-06-26 22:48:00,93.513,93.536,93.493,93.515,687899999.0
2006-06-26 22:49:00,93.523,93.536,93.504,93.515,505299995.0
2006-06-26 22:50:00,93.538,93.538,93.496,93.496,267600003.0
2006-06-26 22:51:00,93.511,93.523,93.491,93.521,561700003.0
2006-06-26 22:52:00,93.518,93.535,93.513,93.527,229100004.0
2006-06-26 22:53:00,93.526,93.546,93.505,93.523,398500001.0
2006-06-26 22:54:00,93.521,93.541,93.501,93.522,315199999.0
2006-06-26 22:55:00,93.542,93.544,93.516,93.516,466800000.0
2006-06-26 22:56:00,93.518,93.547,93.518,93.547,217900000.0
2006-06-26 22:57:00,93.531,93.552,93.503,93.532,258900000.0
2006-06-26 22:58:00,93.515,93.527,93.507,93.508,74900001.0
2006-06-26 22:59:00,93.521,93.521,93.455,93.462,254399999.0
2006-06-26 23:00:00,93.53,93.53,93.501,93.508,126099998.0
2006-06-26 23:01:00,93.491,93.538,93.491,93.512,287300002.0
2006-06-26 23:02:00,93.532,93.557,93.515,93.533,145399999.0
2006-06-26 23:03:00,93.52,93.536,93.502,93.532,194399997.0
2006-06-26 23:04:00,93.515,93.551,93.498,93.534,126899998.0
2006-06-26 23:05:00,93.516,93.543,93.504,93.53,257699997.0
2006-06-26 23:06:00,93.523,93.569,93.515,93.523,235599997.0
2006-06-26 23:07:00,93.508,93.554,93.506,93.535,267100002.0
2006-06-26 23:08:00,93.511,93.556,93.503,93.522,291499994.0
2006-06-26 23:09:00,93.509,93.538,93.5,93.5,269700001.0
2006-06-26 23:10:00,93.518,93.55,93.506,93.506,235200001.0
2006-06-26 23:11:00,93.529,93.541,93.496,93.502,233899998.0
2006-06-26 23:12:00,93.513,93.554,93.498,93.539,160600001.0
2006-06-26 23:13:00,93.506,93.556,93.506,93.539,271799998.0
2006-06-26 23:14:00,93.532,93.545,93.502,93.53,256600003.0
2006-06-26 23:15:00,93.53,93.551,93.51,93.538,301500002.0
2006-06-26 23:16:00,93.493,93.544,93.493,93.527,140000000.0
2006-06-26 23:17:00,93.485,93.533,93.485,93.53,298100001.0
2006-06-26 23:18:00,93.505,93.524,93.487,93.496,135999998.0
2006-06-26 23:19:00,93.491,93.516,93.475,93.515,265300001.0
2006-06-26 23:20:00,93.496,93.525,93.481,93.495,317300001.0
2006-06-26 23:21:00,93.495,93.538,93.495,93.524,193600002.0
2006-06-26 23:22:00,93.507,93.522,93.469,93.485,216099998.0
2006-06-26 23:23:00,93.491,93.518,93.477,93.488,185600004.0
2006-06-26 23:24:00,93.476,93.522,93.472,93.496,271299998.0
2006-06-26 23:25:00,93.482,93.518,93.475,93.487,282799997.0
2006-06-26 23:26:00,93.504,93.514,93.471,93.501,276200000.0
2006-06-26 23:27:00,93.482,93.522,93.472,93.505,306899995.0
2006-06-26 23:28:00,93.52,93.53,93.487,93.498,203800003.0
2006-06-26 23:29:00,93.487,93.5,93.472,93.488,313900002.0
2006-06-26 23:30:00,93.478,93.49,93.469,93.485,157900001.0
2006-06-26 23:31:00,93.485,93.49,93.47,93.478,122100000.0
2006-06-26 23:32:00,93.473,93.497,93.468,93.494,97200000.0
2006-06-26 23:33:00,93.468,93.5,93.468,93.5,210200002.0
2006-06-26 23:34:00,93.5,93.5,93.465,93.482,202500002.0
2006-06-26 23:35:00,93.5,93.505,93.455,93.477,286199995.0
2006-06-26 23:36:00,93.495,93.512,93.489,93.512,87899998.0
2006-06-26 23:37:00,93.513,93.523,93.503,93.513,147400003.0
2006-06-26 23:38:00,93.524,93.524,93.498,93.503,245599999.0
2006-06-26 23:39:00,93.528,93.53,93.504,93.504,245299999.0
2006-06-26 23:40:00,93.496,93.517,93.488,93.505,160300002.0
2006-06-26 23:41:00,93.49,93.522,93.489,93.522,205800000.0
2006-06-26 23:42:00,93.515,93.52,93.49,93.49,261299998.0
2006-06-26 23:43:00,93.514,93.519,93.494,93.507,205799998.0
2006-06-26 23:44:00,93.51,93.52,93.485,93.507,279899998.0
2006-06-26 23:45:00,93.493,93.512,93.491,93.51,119500003.0
2006-06-26 23:46:00,93.5,93.517,93.496,93.516,181199998.0
2006-06-26 23:47:00,93.513,93.529,93.498,93.529,168199999.0
2006-06-26 23:48:00,93.53,93.562,93.518,93.547,241900006.0
2006-06-26 23:49:00,93.549,93.576,93.542,93.567,246099998.0
2006-06-26 23:50:00,93.56,93.57,93.541,93.555,167200000.0
2006-06-26 23:51:00,93.563,93.566,93.536,93.547,197299999.0
2006-06-26 23:52:00,93.546,93.561,93.544,93.559,208100002.0
2006-06-26 23:53:00,93.546,93.56,93.54,93.555,215499999.0
2006-06-26 23:54:00,93.547,93.565,93.543,93.562,276499998.0
2006-06-26 23:55:00,93.547,93.566,93.539,93.541,196600001.0
2006-06-26 23:56:00,93.545,93.558,93.533,93.545,217100002.0
2006-06-26 23:57:00,93.548,93.558,93.537,93.537,242899999.0
2006-06-26 23:58:00,93.541,93.558,93.534,93.534,230300003.0
2006-06-26 23:59:00,93.532,93.55,93.527,93.54,70300000.0
2006-06-27 00:00:00,93.521,93.544,93.521,93.542,312800003.0
2006-06-27 00:01:00,93.537,93.547,93.511,93.52,183300000.0
2006-06-27 00:02:00,93.538,93.538,93.523,93.527,66399998.0
2006-06-27 00:03:00,93.535,93.54,93.521,93.529,278499998.0
2006-06-27 00:04:00,93.516,93.547,93.516,93.547,156600000.0
2006-06-27 00:05:00,93.548,93.548,93.514,93.528,328900004.0
2006-06-27 00:06:00,93.511,93.537,93.498,93.537,322599998.0
2006-06-27 00:07:00,93.521,93.54,93.512,93.535,216499995.0
2006-06-27 00:08:00,93.52,93.535,93.52,93.535,118400000.0
2006-06-27 00:09:00,93.52,93.54,93.496,93.522,94000001.0
2006-06-27 00:10:00,93.533,93.533,93.514,93.514,79999997.0
2006-06-27 00:11:00,93.533,93.54,93.508,93.52,226599999.0
2006-06-27 00:12:00,93.549,93.552,93.513,93.513,238400001.0
2006-06-27 00:13:00,93.518,93.539,93.514,93.527,122200000.0
2006-06-27 00:14:00,93.52,93.538,93.514,93.538,154699997.0
2006-06-27 00:15:00,93.535,93.54,93.521,93.521,119800001.0
2006-06-27 00:16:00,93.533,93.538,93.509,93.524,250199994.0
2006-06-27 00:17:00,93.545,93.545,93.514,93.514,184700002.0
2006-06-27 00:18:00,93.532,93.535,93.515,93.519,25600000.0
2006-06-27 00:19:00,93.524,93.556,93.524,93.556,105700000.0
2006-06-27 00:20:00,93.552,93.557,93.531,93.535,306799999.0
2006-06-27 00:21:00,93.55,93.566,93.536,93.543,161599999.0
2006-06-27 00:22:00,93.543,93.564,93.539,93.564,162000002.0
2006-06-27 00:23:00,93.531,93.556,93.53,93.538,194100001.0
2006-06-27 00:24:00,93.557,93.557,93.52,93.526,161200001.0
2006-06-27 00:25:00,93.541,93.555,93.525,93.548,90899999.0
2006-06-27 00:26:00,93.531,93.545,93.514,93.53,168800002.0
2006-06-27 00:27:00,93.522,93.539,93.518,93.535,292300001.0
2006-06-27 00:28:00,93.533,93.534,93.513,93.518,261099999.0
2006-06-27 00:29:00,93.544,93.556,93.529,93.548,162499998.0
2006-06-27 00:30:00,93.528,93.55,93.522,93.55,128200002.0
2006-06-27 00:31:00,93.523,93.543,93.523,93.533,108400000.0
2006-06-27 00:32:00,93.537,93.546,93.516,93.528,254099995.0
2006-06-27 00:33:00,93.548,93.548,93.52,93.532,111699999.0
2006-06-27 00:34:00,93.523,93.545,93.494,93.522,162600000.0
2006-06-27 00:35:00,93.51,93.54,93.51,93.54,245800000.0
2006-06-27 00:36:00,93.528,93.547,93.524,93.532,233599994.0
2006-06-27 00:37:00,93.535,93.54,93.513,93.522,273300002.0
2006-06-27 00:38:00,93.512,93.529,93.506,93.513,174900001.0
2006-06-27 00:39:00,93.503,93.522,93.492,93.507,198699997.0
2006-06-27 00:40:00,93.512,93.516,93.487,93.493,269200001.0
2006-06-27 00:41:00,93.493,93.519,93.493,93.516,291900000.0
2006-06-27 00:42:00,93.495,93.515,93.491,93.512,219900002.0
2006-06-27 00:43:00,93.494,93.52,93.494,93.52,97599999.0
2006-06-27 00:44:00,93.5,93.52,93.492,93.51,195100000.0
2006-06-27 00:45:00,93.503,93.523,93.494,93.515,205099998.0
2006-06-27 00:46:00,93.513,93.522,93.493,93.514,175699999.0
2006-06-27 00:47:00,93.52,93.525,93.49,93.515,326100003.0
2006-06-27 00:48:00,93.504,93.517,93.488,93.508,301100005.0
2006-06-27 00:49:00,93.517,93.517,93.495,93.504,230100002.0
2006-06-27 00:50:00,93.504,93.52,93.5,93.52,200700001.0
2006-06-27 00:51:00,93.513,93.522,93.492,93.522,192500000.0
2006-06-27 00:52:00,93.52,93.52,93.494,93.5,156099998.0
2006-06-27 00:53:00,93.503,93.517,93.495,93.517,155099999.0
2006-06-27 00:54:00,93.52,93.52,93.492,93.495,175600000.0
2006-06-27 00:55:00,93.515,93.532,93.5,93.522,182200000.0
2006-06-27 00:56:00,93.5,93.53,93.5,93.528,193099999.0
2006-06-27 00:57:00,93.516,93.529,93.507,93.528,270499998.0
2006-06-27 00:58:00,93.514,93.527,93.501,93.519,165000002.0
2006-06-27 00:59:00,93.53,93.53,93.508,93.518,349300000.0
2006-06-27 01:00:00,93.52,93.538,93.503,93.515,253800001.0
2006-06-27 01:01:00,93.527,93.546,93.527,93.546,48499998.0
2006-06-27 01:02:00,93.552,93.555,93.526,93.538,278000005.0
2006-06-27 01:03:00,93.537,93.55,93.523,93.542,289800000.0
2006-06-27 01:04:00,93.515,93.533,93.51,93.524,251899997.0
2006-06-27 01:05:00,93.501,93.522,93.501,93.522,60600001.0
2006-06-27 01:06:00,93.52,93.532,93.499,93.512,206299999.0
2006-06-27 01:07:00,93.504,93.521,93.479,93.495,165600003.0
2006-06-27 01:08:00,93.505,93.515,93.496,93.502,158399995.0
2006-06-27 01:09:00,93.512,93.53,93.499,93.518,106399997.0
2006-06-27 01:10:00,93.525,93.538,93.51,93.521,223600000.0
2006-06-27 01:11:00,93.518,93.528,93.494,93.514,271700003.0
2006-06-27 01:12:00,93.527,93.534,93.511,93.533,237099999.0
2006-06-27 01:13:00,93.513,93.54,93.508,93.54,183199997.0
2006-06-27 01:14:00,93.532,93.532,93.5,93.5,84299999.0
2006-06-27 01:15:00,93.52,93.532,93.512,93.526,69400000.0
2006-06-27 01:16:00,93.528,93.531,93.498,93.498,263900000.0
2006-06-27 01:17:00,93.484,93.505,93.484,93.504,200499999.0
2006-06-27 01:18:00,93.488,93.507,93.488,93.493,132899998.0
2006-06-27 01:19:00,93.497,93.505,93.484,93.488,172500000.0
2006-06-27 01:20:00,93.481,93.516,93.481,93.507,374900002.0
2006-06-27 01:21:00,93.499,93.525,93.496,93.513,186399998.0
2006-06-27 01:22:00,93.489,93.514,93.489,93.514,39799999.0
2006-06-27 01:23:00,93.508,93.513,93.487,93.502,236000001.0
2006-06-27 01:24:00,93.487,93.505,93.48,93.5,181200002.0
2006-06-27 01:25:00,93.487,93.505,93.482,93.488,271500005.0
2006-06-27 01:26:00,93.484,93.5,93.474,93.495,294799998.0
2006-06-27 01:27:00,93.497,93.507,93.484,93.495,209599997.0
2006-06-27 01:28:00,93.482,93.503,93.481,93.503,129800003.0
2006-06-27 01:29:00,93.48,93.52,93.48,93.506,297900001.0
2006-06-27 01:30:00,93.512,93.526,93.498,93.516,134599999.0
2006-06-27 01:31:00,93.512,93.517,93.493,93.505,230000002.0
2006-06-27 01:32:00,93.499,93.515,93.495,93.512,232000003.0
2006-06-27 01:33:00,93.494,93.511,93.494,93.511,98900001.0
2006-06-27 01:34:00,93.516,93.527,93.501,93.502,322899999.0
2006-06-27 01:35:00,93.517,93.522,93.503,93.52,258899997.0
2006-06-27 01:36:00,93.504,93.517,93.487,93.507,158000004.0
2006-06-27 01:37:00,93.504,93.518,93.491,93.512,243800003.0
2006-06-27 01:38:00,93.513,93.513,93.486,93.498,305799993.0
2006-06-27 01:39:00,93.501,93.501,93.479,93.487,152899999.0
2006-06-27 01:40:00,93.495,93.522,93.495,93.516,244099998.0
2006-06-27 01:41:00,93.498,93.525,93.498,93.506,171100000.0
2006-06-27 01:42:00,93.499,93.506,93.479,93.501,321200002.0
2006-06-27 01:43:00,93.498,93.524,93.498,93.516,154200002.0
2006-06-27 01:44:00,93.493,93.513,93.488,93.499,275800000.0
2006-06-27 01:45:00,93.499,93.512,93.483,93.503,167899999.0
2006-06-27 01:46:00,93.507,93.53,93.498,93.507,283999996.0
2006-06-27 01:47:00,93.523,93.536,93.505,93.511,227200000.0
2006-06-27 01:48:00,93.513,93.533,93.493,93.533,253599998.0
2006-06-27 01:49:00,93.524,93.53,93.508,93.511,262400000.0
2006-06-27 01:50:00,93.499,93.533,93.499,93.527,294799997.0
2006-06-27 01:51:00,93.526,93.526,93.484,93.5,279500001.0
2006-06-27 01:52:00,93.506,93.523,93.501,93.516,315299999.0
2006-06-27 01:53:00,93.504,93.53,93.498,93.52,326400004.0
2006-06-27 01:54:00,93.511,93.535,93.506,93.518,291800000.0
2006-06-27 01:55:00,93.518,93.531,93.496,93.502,360299995.0
2006-06-27 01:56:00,93.478,93.528,93.478,93.504,364600001.0
2006-06-27 01:57:00,93.491,93.515,93.486,93.501,329199997.0
2006-06-27 01:58:00,93.503,93.52,93.48,93.498,336100000.0
2006-06-27 01:59:00,93.489,93.504,93.467,93.488,249299999.0
2006-06-27 02:00:00,93.486,93.494,93.464,93.464,189099998.0
2006-06-27 02:01:00,93.48,93.504,93.469,93.481,212400002.0
2006-06-27 02:02:00,93.481,93.504,93.474,93.504,111899998.0
2006-06-27 02:03:00,93.491,93.493,93.468,93.468,256999999.0
2006-06-27 02:04:00,93.498,93.513,93.481,93.506,190699998.0
2006-06-27 02:05:00,93.508,93.521,93.483,93.508,385200007.0
2006-06-27 02:06:00,93.512,93.547,93.512,93.537,168499999.0
2006-06-27 02:07:00,93.523,93.547,93.521,93.544,254700000.0
2006-06-27 02:08:00,93.543,93.55,93.528,93.529,225000001.0
2006-06-27 02:09:00,93.525,93.537,93.506,93.516,391099995.0
2006-06-27 02:10:00,93.496,93.523,93.496,93.515,314800003.0
2006-06-27 02:11:00,93.512,93.518,93.486,93.496,232299995.0
2006-06-27 02:12:00,93.513,93.534,93.499,93.514,237100003.0
2006-06-27 02:13:00,93.505,93.522,93.501,93.522,256400000.0
2006-06-27 02:14:00,93.514,93.528,93.503,93.517,163500002.0
2006-06-27 02:15:00,93.504,93.53,93.492,93.512,338799998.0
2006-06-27 02:16:00,93.521,93.532,93.503,93.511,286300000.0
2006-06-27 02:17:00,93.523,93.537,93.506,93.523,67799999.0
2006-06-27 02:18:00,93.53,93.546,93.519,93.524,251899996.0
2006-06-27 02:19:00,93.519,93.542,93.51,93.537,211799999.0
2006-06-27 02:20:00,93.518,93.538,93.516,93.538,197700001.0
2006-06-27 02:21:00,93.513,93.53,93.51,93.523,95600000.0
2006-06-27 02:22:00,93.509,93.53,93.503,93.53,159600000.0
2006-06-27 02:23:00,93.528,93.529,93.504,93.518,262399998.0
2006-06-27 02:24:00,93.522,93.539,93.509,93.509,206399998.0
2006-06-27 02:25:00,93.52,93.537,93.505,93.529,123899999.0
2006-06-27 02:26:00,93.531,93.54,93.51,93.531,112999999.0
2006-06-27 02:27:00,93.538,93.551,93.515,93.528,293199999.0
2006-06-27 02:28:00,93.524,93.538,93.517,93.538,122699997.0
2006-06-27 02:29:00,93.53,93.55,93.53,93.55,314900000.0
2006-06-27 02:30:00,93.522,93.548,93.522,93.537,232399997.0
2006-06-27 02:31:00,93.543,93.544,93.523,93.523,224999997.0
2006-06-27 02:32:00,93.536,93.544,93.521,93.527,119099998.0
2006-06-27 02:33:00,93.545,93.545,93.525,93.525,202100000.0
2006-06-27 02:34:00,93.535,93.56,93.515,93.539,262100000.0
2006-06-27 02:35:00,93.557,93.563,93.534,93.534,278299997.0
2006-06-27 02:36:00,93.546,93.558,93.533,93.546,193899999.0
2006-06-27 02:37:00,93.541,93.557,93.525,93.557,154199999.0
2006-06-27 02:38:00,93.552,93.571,93.548,93.568,190700000.0
2006-06-27 02:39:00,93.56,93.56,93.539,93.551,245299997.0
2006-06-27 02:40:00,93.538,93.561,93.532,93.556,287799999.0
2006-06-27 02:41:00,93.557,93.557,93.528,93.54,283100000.0
2006-06-27 02:42:00,93.548,93.556,93.532,93.539,286100001.0
2006-06-27 02:43:00,93.52,93.57,93.52,93.56,348899999.0
2006-06-27 02:44:00,93.566,93.576,93.549,93.56,236500003.0
2006-06-27 02:45:00,93.546,93.563,93.546,93.563,126299998.0
2006-06-27 02:46:00,93.553,93.568,93.535,93.551,272599998.0
2006-06-27 02:47:00,93.529,93.552,93.528,93.552,83500000.0
2006-06-27 02:48:00,93.551,93.559,93.519,93.523,236299999.0
2006-06-27 02:49:00,93.547,93.562,93.53,93.549,154299999.0
2006-06-27 02:50:00,93.533,93.546,93.514,93.526,311599999.0
2006-06-27 02:51:00,93.523,93.54,93.506,93.522,103500000.0
2006-06-27 02:52:00,93.521,93.521,93.493,93.497,324600000.0
2006-06-27 02:53:00,93.51,93.531,93.493,93.516,322299999.0
2006-06-27 02:54:00,93.503,93.52,93.489,93.498,107299999.0
2006-06-27 02:55:00,93.491,93.526,93.489,93.512,251999996.0
2006-06-27 02:56:00,93.522,93.534,93.496,93.496,352299999.0
2006-06-27 02:57:00,93.488,93.521,93.488,93.521,196799997.0
2006-06-27 02:58:00,93.513,93.513,93.494,93.497,75600000.0
2006-06-27 02:59:00,93.483,93.513,93.482,93.505,290900000.0
2006-06-27 03:00:00,93.49,93.517,93.471,93.517,250299999.0
2006-06-27 03:01:00,93.494,93.512,93.478,93.498,294599999.0
2006-06-27 03:02:00,93.484,93.502,93.466,93.481,151199999.0
2006-06-27 03:03:00,93.458,93.487,93.458,93.48,242999995.0
2006-06-27 03:04:00,93.453,93.468,93.453,93.467,39800000.0
2006-06-27 03:05:00,93.44,93.455,93.424,93.437,213399998.0
2006-06-27 03:06:00,93.43,93.453,93.422,93.437,346499998.0
2006-06-27 03:07:00,93.443,93.457,93.423,93.434,335800000.0
2006-06-27 03:08:00,93.446,93.467,93.434,93.447,328800004.0
2006-06-27 03:09:00,93.447,93.46,93.429,93.429,165099999.0
2006-06-27 03:10:00,93.416,93.454,93.416,93.447,239699998.0
2006-06-27 03:11:00,93.444,93.45,93.427,93.432,252900000.0
2006-06-27 03:12:00,93.451,93.46,93.429,93.454,299499999.0
2006-06-27 03:13:00,93.442,93.467,93.438,93.452,416399997.0
2006-06-27 03:14:00,93.458,93.466,93.444,93.455,214599998.0
2006-06-27 03:15:00,93.458,93.467,93.432,93.432,161899999.0
2006-06-27 03:16:00,93.435,93.458,93.435,93.449,161799998.0
2006-06-27 03:17:00,93.421,93.444,93.413,93.413,149899995.0
2006-06-27 03:18:00,93.428,93.428,93.397,93.416,220399998.0
2006-06-27 03:19:00,93.392,93.413,93.39,93.39,235200003.0
2006-06-27 03:20:00,93.399,93.403,93.37,93.399,317400001.0
2006-06-27 03:21:00,93.404,93.41,93.387,93.39,448799997.0
2006-06-27 03:22:00,93.41,93.41,93.37,93.37,246000001.0
2006-06-27 03:23:00,93.383,93.386,93.36,93.36,262600004.0
2006-06-27 03:24:00,93.367,93.375,93.349,93.351,191299996.0
2006-06-27 03:25:00,93.36,93.372,93.339,93.357,454800000.0
2006-06-27 03:26:00,93.361,93.383,93.36,93.375,233000003.0
2006-06-27 03:27:00,93.365,93.393,93.365,93.386,172300001.0
2006-06-27 03:28:00,93.383,93.391,93.367,93.374,131800002.0
2006-06-27 03:29:00,93.377,93.407,93.374,93.407,84800001.0
2006-06-27 03:30:00,93.401,93.416,93.383,93.397,196999997.0
2006-06-27 03:31:00,93.411,93.42,93.39,93.405,196799999.0
2006-06-27 03:32:00,93.393,93.407,93.374,93.393,289400000.0
2006-06-27 03:33:00,93.396,93.402,93.378,93.378,284100000.0
2006-06-27 03:34:00,93.381,93.404,93.375,93.404,264999998.0
2006-06-27 03:35:00,93.384,93.407,93.384,93.403,228800006.0
2006-06-27 03:36:00,93.386,93.404,93.376,93.39,123799998.0
2006-06-27 03:37:00,93.376,93.401,93.371,93.39,172699998.0
2006-06-27 03:38:00,93.388,93.402,93.367,93.375,183400000.0
2006-06-27 03:39:00,93.38,93.399,93.361,93.372,259199999.0
2006-06-27 03:40:00,93.38,93.394,93.363,93.363,260699999.0
2006-06-27 03:41:00,93.37,93.37,93.35,93.351,89999999.0
2006-06-27 03:42:00,93.368,93.386,93.352,93.371,226399997.0
2006-06-27 03:43:00,93.388,93.388,93.363,93.367,271499996.0
2006-06-27 03:44:00,93.38,93.391,93.342,93.371,246699998.0
2006-06-27 03:45:00,93.364,93.375,93.344,93.352,209899999.0
2006-06-27 03:46:00,93.36,93.375,93.341,93.355,301600000.0
2006-06-27 03:47:00,93.378,93.378,93.351,93.351,176100002.0
2006-06-27 03:48:00,93.367,93.374,93.339,93.339,198099995.0
2006-06-27 03:49:00,93.373,93.377,93.349,93.361,225400002.0
2006-06-27 03:50:00,93.354,93.373,93.343,93.372,170799999.0
2006-06-27 03:51:00,93.377,93.386,93.356,93.356,203799998.0
2006-06-27 03:52:00,93.36,93.386,93.354,93.38,247900001.0
2006-06-27 03:53:00,93.381,93.396,93.367,93.37,167199997.0
2006-06-27 03:54:00,93.364,93.386,93.364,93.378,188500000.0
2006-06-27 03:55:00,93.379,93.386,93.367,93.373,45499999.0
2006-06-27 03:56:00,93.39,93.398,93.376,93.393,153799999.0
2006-06-27 03:57:00,93.395,93.407,93.384,93.384,94699998.0
2006-06-27 03:58:00,93.393,93.402,93.371,93.371,197100001.0
2006-06-27 03:59:00,93.38,93.412,93.378,93.412,138799999.0
2006-06-27 04:00:00,93.373,93.398,93.369,93.395,273299998.0
2006-06-27 04:01:00,93.404,93.415,93.395,93.41,213900000.0
2006-06-27 04:02:00,93.404,93.413,93.388,93.4,170399998.0
2006-06-27 04:03:00,93.375,93.394,93.374,93.392,281199997.0
2006-06-27 04:04:00,93.397,93.402,93.377,93.381,196699995.0
2006-06-27 04:05:00,93.392,93.392,93.375,93.39,133999999.0
2006-06-27 04:06:00,93.359,93.4,93.359,93.4,208299998.0
2006-06-27 04:07:00,93.393,93.403,93.383,93.395,89900001.0
2006-06-27 04:08:00,93.384,93.408,93.383,93.408,204099998.0
2006-06-27 04:09:00,93.407,93.41,93.382,93.382,290599993.0
2006-06-27 04:10:00,93.402,93.409,93.385,93.397,214099997.0
2006-06-27 04:11:00,93.386,93.417,93.385,93.401,217500001.0
2006-06-27 04:12:00,93.4,93.403,93.384,93.396,220499996.0
2006-06-27 04:13:00,93.388,93.408,93.387,93.408,296699997.0
2006-06-27 04:14:00,93.405,93.41,93.386,93.39,187599999.0
2006-06-27 04:15:00,93.403,93.407,93.384,93.394,233300001.0
2006-06-27 04:16:00,93.4,93.4,93.375,93.375,122100000.0
2006-06-27 04:17:00,93.39,93.39,93.367,93.382,87999999.0
2006-06-27 04:18:00,93.382,93.382,93.36,93.36,130500001.0
2006-06-27 04:19:00,93.36,93.375,93.36,93.375,49999998.0
2006-06-27 04:20:00,93.343,93.39,93.343,93.39,323500001.0
2006-06-27 04:21:00,93.387,93.406,93.38,93.4,97199999.0
2006-06-27 04:22:00,93.401,93.411,93.369,93.369,157399998.0
2006-06-27 04:23:00,93.4,93.405,93.391,93.398,145900000.0
2006-06-27 04:24:00,93.376,93.394,93.375,93.377,183599998.0
2006-06-27 04:25:00,93.4,93.4,93.372,93.378,209300000.0
2006-06-27 04:26:00,93.396,93.403,93.376,93.403,123800002.0
2006-06-27 04:27:00,93.383,93.404,93.381,93.386,136299999.0
2006-06-27 04:28:00,93.394,93.408,93.382,93.398,274000005.0
2006-06-27 04:29:00,93.375,93.395,93.373,93.374,292799993.0
2006-06-27 04:30:00,93.387,93.397,93.376,93.389,147600000.0
2006-06-27 04:31:00,93.393,93.396,93.375,93.375,151299999.0
2006-06-27 04:32:00,93.374,93.401,93.374,93.379,138599999.0
2006-06-27 04:33:00,93.373,93.391,93.368,93.386,187600001.0
2006-06-27 04:34:00,93.383,93.393,93.361,93.383,253199999.0
2006-06-27 04:35:00,93.386,93.397,93.371,93.384,123800002.0
2006-06-27 04:36:00,93.396,93.403,93.38,93.392,221799999.0
2006-06-27 04:37:00,93.387,93.414,93.385,93.389,197499997.0
2006-06-27 04:38:00,93.391,93.41,93.385,93.405,240500003.0
2006-06-27 04:39:00,93.414,93.414,93.368,93.368,295700002.0
2006-06-27 04:40:00,93.38,93.395,93.38,93.395,42800000.0
2006-06-27 04:41:00,93.378,93.407,93.374,93.407,226700001.0
2006-06-27 04:42:00,93.408,93.408,93.381,93.39,206799999.0
2006-06-27 04:43:00,93.38,93.395,93.374,93.387,172800001.0
2006-06-27 04:44:00,93.392,93.398,93.379,93.379,162199998.0
2006-06-27 04:45:00,93.376,93.394,93.37,93.392,212399997.0
2006-06-27 04:46:00,93.383,93.39,93.366,93.371,206099999.0
2006-06-27 04:47:00,93.372,93.39,93.355,93.373,202100002.0
2006-06-27 04:48:00,93.362,93.382,93.35,93.362,294700001.0
2006-06-27 04:49:00,93.381,93.394,93.372,93.385,112399998.0
2006-06-27 04:50:00,93.388,93.407,93.375,93.388,217799997.0
2006-06-27 04:51:00,93.407,93.421,93.387,93.395,146699997.0
2006-06-27 04:52:00,93.411,93.434,93.4,93.414,223000002.0
2006-06-27 04:53:00,93.434,93.444,93.417,93.417,289300003.0
2006-06-27 04:54:00,93.414,93.427,93.392,93.406,139699999.0
2006-06-27 04:55:00,93.407,93.42,93.398,93.409,214500000.0
2006-06-27 04:56:00,93.417,93.428,93.393,93.401,278699999.0
2006-06-27 04:57:00,93.401,93.415,93.394,93.408,122499998.0
2006-06-27 04:58:00,93.403,93.411,93.393,93.394,207499996.0
2006-06-27 04:59:00,93.417,93.417,93.39,93.39,181699998.0
2006-06-27 05:00:00,93.401,93.427,93.401,93.426,273200001.0
2006-06-27 05:01:00,93.404,93.413,93.38,93.4,112000001.0
2006-06-27 05:02:00,93.388,93.423,93.377,93.423,228499999.0
2006-06-27 05:03:00,93.423,93.435,93.422,93.435,144900001.0
2006-06-27 05:04:00,93.418,93.44,93.408,93.42,179999998.0
2006-06-27 05:05:00,93.408,93.439,93.408,93.43,191500004.0
2006-06-27 05:06:00,93.43,93.443,93.419,93.423,245199999.0
2006-06-27 05:07:00,93.422,93.434,93.408,93.426,289099999.0
2006-06-27 05:08:00,93.407,93.421,93.391,93.404,282799998.0
2006-06-27 05:09:00,93.424,93.436,93.402,93.418,195499999.0
2006-06-27 05:10:00,93.415,93.437,93.401,93.427,245399998.0
2006-06-27 05:11:00,93.434,93.434,93.408,93.418,139899999.0
2006-06-27 05:12:00,93.42,93.441,93.418,93.418,185199998.0
2006-06-27 05:13:00,93.442,93.442,93.422,93.422,96199999.0
2006-06-27 05:14:00,93.433,93.437,93.414,93.424,247799995.0
2006-06-27 05:15:00,93.425,93.437,93.409,93.426,134700000.0
2006-06-27 05:16:00,93.43,93.435,93.42,93.42,188700001.0
2006-06-27 05:17:00,93.425,93.43,93.412,93.418,136500002.0
2006-06-27 05:18:00,93.435,93.435,93.399,93.408,352299999.0
2006-06-27 05:19:00,93.403,93.439,93.403,93.432,372899996.0
2006-06-27 05:20:00,93.42,93.42,93.402,93.411,124099999.0
2006-06-27 05:21:00,93.417,93.417,93.391,93.391,224999995.0
2006-06-27 05:22:00,93.413,93.432,93.407,93.414,177499997.0
2006-06-27 05:23:00,93.403,93.424,93.399,93.408,167599998.0
2006-06-27 05:24:00,93.412,93.418,93.394,93.404,108899998.0
2006-06-27 05:25:00,93.412,93.428,93.401,93.428,287800000.0
2006-06-27 05:26:00,93.41,93.425,93.405,93.423,167999998.0
2006-06-27 05:27:00,93.417,93.417,93.398,93.398,119900000.0
2006-06-27 05:28:00,93.384,93.407,93.384,93.407,34799999.0
2006-06-27 05:29:00,93.418,93.418,93.406,93.406,36600000.0
2006-06-27 05:30:00,93.42,93.42,93.41,93.41,21600000.0
2006-06-27 05:31:00,93.4,93.424,93.4,93.417,223199996.0
2006-06-27 05:32:00,93.395,93.424,93.395,93.401,212000000.0
2006-06-27 05:33:00,93.404,93.432,93.404,93.42,328599999.0
2006-06-27 05:34:00,93.421,93.441,93.415,93.429,217200003.0
2006-06-27 05:35:00,93.414,93.435,93.409,93.413,331000001.0
2006-06-27 05:36:00,93.413,93.437,93.411,93.437,224300002.0
2006-06-27 05:37:00,93.411,93.429,93.405,93.405,226400002.0
2006-06-27 05:38:00,93.407,93.434,93.407,93.43,157800000.0
2006-06-27 05:39:00,93.409,93.435,93.409,93.428,266099999.0
2006-06-27 05:40:00,93.423,93.423,93.392,93.399,162899999.0
2006-06-27 05:41:00,93.409,93.425,93.405,93.407,218000002.0
2006-06-27 05:42:00,93.4,93.421,93.396,93.421,187700001.0
2006-06-27 05:43:00,93.403,93.417,93.389,93.417,170300002.0
2006-06-27 05:44:00,93.394,93.417,93.39,93.405,160499998.0
2006-06-27 05:45:00,93.42,93.443,93.409,93.439,253199999.0
2006-06-27 05:46:00,93.409,93.434,93.409,93.434,43899999.0
2006-06-27 05:47:00,93.434,93.434,93.373,93.401,97099999.0
2006-06-27 05:48:00,93.436,93.436,93.412,93.412,137400001.0
2006-06-27 05:49:00,93.426,93.438,93.412,93.426,154499999.0
2006-06-27 05:50:00,93.422,93.431,93.404,93.414,139100001.0
2006-06-27 05:51:00,93.418,93.442,93.406,93.442,212199999.0
2006-06-27 05:52:00,93.424,93.463,93.424,93.455,167199998.0
2006-06-27 05:53:00,93.448,93.465,93.443,93.457,139600002.0
2006-06-27 05:54:00,93.462,93.467,93.441,93.446,181800002.0
2006-06-27 05:55:00,93.443,93.469,93.425,93.452,184299996.0
2006-06-27 05:56:00,93.474,93.505,93.474,93.492,184499999.0
2006-06-27 05:57:00,93.501,93.501,93.482,93.497,99800000.0
2006-06-27 05:58:00,93.494,93.501,93.476,93.488,148200000.0
2006-06-27 05:59:00,93.503,93.505,93.484,93.489,156400002.0
2006-06-27 06:00:00,93.497,93.517,93.482,93.493,296800002.0
2006-06-27 06:01:00,93.489,93.511,93.478,93.49,228499999.0
2006-06-27 06:02:00,93.487,93.511,93.487,93.511,85100004.0
2006-06-27 06:03:00,93.519,93.537,93.508,93.524,281899996.0
2006-06-27 06:04:00,93.517,93.544,93.513,93.513,269999998.0
2006-06-27 06:05:00,93.522,93.556,93.522,93.543,323800002.0
2006-06-27 06:06:00,93.548,93.548,93.515,93.527,217199998.0
2006-06-27 06:07:00,93.507,93.526,93.507,93.512,189399999.0
2006-06-27 06:08:00,93.517,93.53,93.507,93.524,252600004.0
2006-06-27 06:09:00,93.522,93.545,93.509,93.535,272800004.0
2006-06-27 06:10:00,93.533,93.537,93.492,93.492,305800001.0
2006-06-27 06:11:00,93.483,93.52,93.473,93.52,187400000.0
2006-06-27 06:12:00,93.525,93.525,93.495,93.503,222499999.0
2006-06-27 06:13:00,93.507,93.53,93.505,93.517,182699998.0
2006-06-27 06:14:00,93.523,93.523,93.5,93.514,197399997.0
2006-06-27 06:15:00,93.508,93.523,93.49,93.499,149800000.0
2006-06-27 06:16:00,93.503,93.523,93.491,93.514,296700006.0
2006-06-27 06:17:00,93.509,93.522,93.489,93.508,300399998.0
2006-06-27 06:18:00,93.502,93.517,93.485,93.507,134899999.0
2006-06-27 06:19:00,93.492,93.511,93.487,93.493,351000002.0
2006-06-27 06:20:00,93.502,93.515,93.491,93.498,79799999.0
2006-06-27 06:21:00,93.501,93.506,93.48,93.485,258599999.0
2006-06-27 06:22:00,93.508,93.508,93.482,93.485,155499999.0
2006-06-27 06:23:00,93.482,93.505,93.476,93.498,186999999.0
2006-06-27 06:24:00,93.473,93.506,93.473,93.502,181699998.0
2006-06-27 06:25:00,93.488,93.498,93.467,93.478,274599999.0
2006-06-27 06:26:00,93.48,93.498,93.476,93.485,292400004.0
2006-06-27 06:27:00,93.474,93.496,93.465,93.496,344599999.0
2006-06-27 06:28:00,93.497,93.497,93.46,93.46,159499998.0
2006-06-27 06:29:00,93.493,93.493,93.469,93.472,160399999.0
2006-06-27 06:30:00,93.477,93.502,93.477,93.502,142100001.0
2006-06-27 06:31:00,93.491,93.491,93.459,93.459,47499999.0
2006-06-27 06:32:00,93.486,93.555,93.486,93.536,277399999.0
2006-06-27 06:33:00,93.501,93.519,93.481,93.495,269899999.0
2006-06-27 06:34:00,93.484,93.501,93.473,93.494,223100000.0
2006-06-27 06:35:00,93.473,93.5,93.463,93.486,271799999.0
2006-06-27 06:36:00,93.492,93.492,93.465,93.465,139499997.0
2006-06-27 06:37:00,93.482,93.482,93.448,93.465,94000002.0
2006-06-27 06:38:00,93.469,93.469,93.439,93.439,59999998.0
2006-06-27 06:39:00,93.471,93.471,93.455,93.455,32499999.0
2006-06-27 06:40:00,93.452,93.478,93.452,93.478,130700000.0
2006-06-27 06:41:00,93.458,93.479,93.456,93.457,222599998.0
2006-06-27 06:42:00,93.47,93.47,93.433,93.453,224899994.0
2006-06-27 06:43:00,93.439,93.461,93.439,93.461,192999998.0
2006-06-27 06:44:00,93.454,93.461,93.437,93.443,58399999.0
2006-06-27 06:45:00,93.439,93.465,93.439,93.462,320199998.0
2006-06-27 06:46:00,93.462,93.487,93.461,93.476,138900000.0
2006-06-27 06:47:00,93.48,93.488,93.461,93.48,162000002.0
2006-06-27 06:48:00,93.483,93.511,93.483,93.487,192200000.0
2006-06-27 06:49:00,93.511,93.511,93.469,93.469,104199999.0
2006-06-27 06:50:00,93.482,93.49,93.47,93.474,84499998.0
2006-06-27 06:51:00,93.495,93.5,93.48,93.488,297199996.0
2006-06-27 06:52:00,93.486,93.496,93.464,93.479,185799999.0
2006-06-27 06:53:00,93.505,93.505,93.473,93.478,183800001.0
2006-06-27 06:54:00,93.479,93.499,93.47,93.498,355400005.0
2006-06-27 06:55:00,93.498,93.507,93.483,93.485,285100000.0
2006-06-27 06:56:00,93.502,93.502,93.471,93.472,169099999.0
2006-06-27 06:57:00,93.488,93.499,93.472,93.499,285299996.0
2006-06-27 06:58:00,93.51,93.522,93.479,93.51,276999999.0
2006-06-27 06:59:00,93.508,93.515,93.49,93.501,236200000.0
2006-06-27 07:00:00,93.485,93.502,93.478,93.498,217399997.0
2006-06-27 07:01:00,93.508,93.508,93.484,93.496,222500001.0
2006-06-27 07:02:00,93.503,93.503,93.48,93.48,177799999.0
2006-06-27 07:03:00,93.485,93.509,93.485,93.507,373999996.0
2006-06-27 07:04:00,93.489,93.516,93.488,93.516,174100003.0
2006-06-27 07:05:00,93.516,93.518,93.493,93.494,253000002.0
2006-06-27 07:06:00,93.491,93.511,93.486,93.5,139399996.0
2006-06-27 07:07:00,93.503,93.516,93.489,93.494,119499998.0
2006-06-27 07:08:00,93.489,93.511,93.484,93.502,178499998.0
2006-06-27 07:09:00,93.506,93.509,93.497,93.503,71200000.0
2006-06-27 07:10:00,93.502,93.502,93.476,93.478,190700000.0
2006-06-27 07:11:00,93.494,93.509,93.482,93.482,190500000.0
2006-06-27 07:12:00,93.493,93.498,93.473,93.473,218700000.0
2006-06-27 07:13:00,93.482,93.496,93.47,93.491,300000001.0
2006-06-27 07:14:00,93.497,93.506,93.482,93.488,350500003.0
2006-06-27 07:15:00,93.491,93.507,93.484,93.502,134799999.0
2006-06-27 07:16:00,93.492,93.504,93.469,93.487,322299998.0
2006-06-27 07:17:00,93.472,93.498,93.472,93.493,258399999.0
2006-06-27 07:18:00,93.491,93.491,93.474,93.474,55000001.0
2006-06-27 07:19:00,93.488,93.498,93.467,93.467,278800003.0
2006-06-27 07:20:00,93.464,93.486,93.459,93.475,280400000.0
2006-06-27 07:21:00,93.457,93.473,93.44,93.454,186900004.0
2006-06-27 07:22:00,93.448,93.474,93.441,93.448,173799999.0
2006-06-27 07:23:00,93.462,93.467,93.441,93.448,334500001.0
2006-06-27 07:24:00,93.452,93.472,93.452,93.472,174599999.0
2006-06-27 07:25:00,93.469,93.474,93.456,93.457,70999999.0
2006-06-27 07:26:00,93.48,93.48,93.441,93.467,261099996.0
2006-06-27 07:27:00,93.452,93.49,93.452,93.49,278999999.0
2006-06-27 07:28:00,93.495,93.5,93.478,93.48,148200002.0
2006-06-27 07:29:00,93.484,93.5,93.471,93.495,240199995.0
2006-06-27 07:30:00,93.498,93.498,93.473,93.476,148200003.0
2006-06-27 07:31:00,93.497,93.51,93.479,93.495,211200000.0
2006-06-27 07:32:00,93.496,93.496,93.471,93.471,197900000.0
2006-06-27 07:33:00,93.468,93.505,93.455,93.505,187900001.0
2006-06-27 07:34:00,93.5,93.511,93.481,93.485,194500001.0
2006-06-27 07:35:00,93.494,93.495,93.471,93.478,231699996.0
2006-06-27 07:36:00,93.477,93.507,93.477,93.507,112500000.0
2006-06-27 07:37:00,93.48,93.496,93.461,93.496,245400000.0
2006-06-27 07:38:00,93.492,93.5,93.47,93.486,273100000.0
2006-06-27 07:39:00,93.486,93.502,93.476,93.497,239199999.0
2006-06-27 07:40:00,93.486,93.499,93.473,93.475,179699999.0
2006-06-27 07:41:00,93.488,93.498,93.467,93.481,170800000.0
2006-06-27 07:42:00,93.462,93.485,93.461,93.48,210400001.0
2006-06-27 07:43:00,93.47,93.495,93.467,93.495,175700000.0
2006-06-27 07:44:00,93.493,93.503,93.468,93.491,172899998.0
2006-06-27 07:45:00,93.48,93.495,93.463,93.467,268399998.0
2006-06-27 07:46:00,93.471,93.49,93.464,93.473,183500001.0
2006-06-27 07:47:00,93.471,93.499,93.471,93.483,261199994.0
2006-06-27 07:48:00,93.487,93.491,93.461,93.461,164700004.0
2006-06-27 07:49:00,93.47,93.483,93.458,93.463,167800002.0
2006-06-27 07:50:00,93.478,93.482,93.457,93.462,144399998.0
2006-06-27 07:51:00,93.473,93.487,93.467,93.474,212900000.0
2006-06-27 07:52:00,93.463,93.49,93.458,93.478,232600000.0
2006-06-27 07:53:00,93.48,93.5,93.469,93.469,211900001.0
2006-06-27 07:54:00,93.483,93.49,93.459,93.459,125099998.0
2006-06-27 07:55:00,93.464,93.479,93.456,93.475,279099999.0
2006-06-27 07:56:00,93.462,93.483,93.461,93.481,320500002.0
2006-06-27 07:57:00,93.458,93.49,93.458,93.476,262199997.0
2006-06-27 07:58:00,93.483,93.516,93.47,93.499,105299999.0
2006-06-27 07:59:00,93.518,93.551,93.518,93.55,184100001.0
2006-06-27 08:00:00,93.521,93.543,93.51,93.523,73100002.0
2006-06-27 08:01:00,93.522,93.538,93.506,93.506,164000002.0
2006-06-27 08:02:00,93.516,93.535,93.509,93.535,190900002.0
2006-06-27 08:03:00,93.535,93.545,93.516,93.516,407499998.0
2006-06-27 08:04:00,93.524,93.544,93.516,93.532,243599999.0
2006-06-27 08:05:00,93.507,93.523,93.485,93.497,256899998.0
2006-06-27 08:06:00,93.499,93.507,93.48,93.502,233799996.0
2006-06-27 08:07:00,93.471,93.505,93.471,93.495,324400001.0
2006-06-27 08:08:00,93.489,93.489,93.449,93.449,253600000.0
2006-06-27 08:09:00,93.451,93.462,93.433,93.453,193800002.0
2006-06-27 08:10:00,93.458,93.462,93.434,93.453,246499998.0
2006-06-27 08:11:00,93.427,93.443,93.403,93.411,322400000.0
2006-06-27 08:12:00,93.434,93.442,93.412,93.419,409100004.0
2006-06-27 08:13:00,93.427,93.444,93.404,93.422,228900001.0
2006-06-27 08:14:00,93.44,93.443,93.417,93.425,361599999.0
2006-06-27 08:15:00,93.439,93.447,93.419,93.426,175800000.0
2006-06-27 08:16:00,93.46,93.467,93.432,93.467,219799998.0
2006-06-27 08:17:00,93.426,93.447,93.415,93.434,274200003.0
2006-06-27 08:18:00,93.438,93.444,93.42,93.42,303100000.0
2006-06-27 08:19:00,93.446,93.456,93.424,93.449,164600000.0
2006-06-27 08:20:00,93.452,93.465,93.423,93.437,98400001.0
2006-06-27 08:21:00,93.437,93.455,93.432,93.44,156299998.0
2006-06-27 08:22:00,93.444,93.466,93.434,93.443,294900000.0
2006-06-27 08:23:00,93.461,93.476,93.447,93.462,317900000.0
2006-06-27 08:24:00,93.473,93.473,93.441,93.441,385700003.0
2006-06-27 08:25:00,93.454,93.47,93.437,93.452,217799996.0
2006-06-27 08:26:00,93.457,93.467,93.436,93.449,202399996.0
2006-06-27 08:27:00,93.448,93.475,93.448,93.467,284700000.0
2006-06-27 08:28:00,93.46,93.484,93.443,93.466,271299998.0
2006-06-27 08:29:00,93.464,93.49,93.464,93.483,218299998.0
2006-06-27 08:30:00,93.462,93.478,93.427,93.446,252399999.0
2006-06-27 08:31:00,93.45,93.45,93.415,93.423,136699999.0
2006-06-27 08:32:00,93.422,93.438,93.405,93.409,213100001.0
2006-06-27 08:33:00,93.421,93.422,93.384,93.401,201999996.0
2006-06-27 08:34:00,93.41,93.439,93.398,93.419,192900001.0
2006-06-27 08:35:00,93.44,93.44,93.422,93.429,160899997.0
2006-06-27 08:36:00,93.438,93.462,93.424,93.443,321000002.0
2006-06-27 08:37:00,93.448,93.48,93.448,93.473,220100003.0
2006-06-27 08:38:00,93.462,93.48,93.454,93.461,218099999.0
2006-06-27 08:39:00,93.461,93.475,93.446,93.46,239699997.0
2006-06-27 08:40:00,93.463,93.463,93.433,93.434,146900000.0
2006-06-27 08:41:00,93.435,93.455,93.435,93.453,222400001.0
2006-06-27 08:42:00,93.447,93.462,93.433,93.461,186700000.0
2006-06-27 08:43:00,93.46,93.468,93.441,93.455,351199999.0
2006-06-27 08:44:00,93.465,93.477,93.425,93.445,203600003.0
2006-06-27 08:45:00,93.446,93.468,93.444,93.468,328999997.0
2006-06-27 08:46:00,93.461,93.464,93.437,93.443,331099998.0
2006-06-27 08:47:00,93.449,93.473,93.449,93.463,199000000.0
2006-06-27 08:48:00,93.462,93.465,93.437,93.437,148800002.0
2006-06-27 08:49:00,93.426,93.457,93.426,93.457,198499999.0
2006-06-27 08:50:00,93.447,93.463,93.426,93.437,139900002.0
2006-06-27 08:51:00,93.442,93.449,93.394,93.394,183500000.0
2006-06-27 08:52:00,93.41,93.439,93.402,93.415,149900000.0
2006-06-27 08:53:00,93.415,93.415,93.377,93.382,236099999.0
2006-06-27 08:54:00,93.389,93.408,93.385,93.398,176600000.0
2006-06-27 08:55:00,93.384,93.411,93.384,93.405,144199999.0
2006-06-27 08:56:00,93.409,93.411,93.384,93.39,299700002.0
2006-06-27 08:57:00,93.393,93.407,93.377,93.394,325899999.0
2006-06-27 08:58:00,93.415,93.42,93.397,93.402,216099997.0
2006-06-27 08:59:00,93.389,93.42,93.389,93.42,215100002.0
2006-06-27 09:00:00,93.414,93.43,93.403,93.418,301300002.0
2006-06-27 09:01:00,93.397,93.414,93.393,93.406,261800000.0
2006-06-27 09:02:00,93.413,93.425,93.397,93.405,254300003.0
2006-06-27 09:03:00,93.4,93.416,93.388,93.404,222299996.0
2006-06-27 09:04:00,93.402,93.414,93.384,93.386,97100002.0
2006-06-27 09:05:00,93.398,93.421,93.393,93.421,271700000.0
2006-06-27 09:06:00,93.418,93.432,93.393,93.411,151700000.0
2006-06-27 09:07:00,93.41,93.41,93.374,93.376,158399999.0
2006-06-27 09:08:00,93.386,93.403,93.361,93.376,330300001.0
2006-06-27 09:09:00,93.391,93.399,93.367,93.382,245500000.0
2006-06-27 09:10:00,93.384,93.397,93.373,93.392,179499997.0
2006-06-27 09:11:00,93.398,93.398,93.376,93.381,111000000.0
2006-06-27 09:12:00,93.394,93.399,93.37,93.385,276000002.0
2006-06-27 09:13:00,93.385,93.403,93.385,93.403,61699998.0
2006-06-27 09:14:00,93.38,93.399,93.376,93.394,29800000.0
2006-06-27 09:15:00,93.399,93.404,93.373,93.373,291800003.0
2006-06-27 09:16:00,93.37,93.388,93.365,93.365,119600003.0
2006-06-27 09:17:00,93.377,93.383,93.356,93.363,232899999.0
2006-06-27 09:18:00,93.357,93.386,93.357,93.383,303399996.0
2006-06-27 09:19:00,93.379,93.39,93.364,93.372,199500000.0
2006-06-27 09:20:00,93.38,93.395,93.363,93.375,332700001.0
2006-06-27 09:21:00,93.37,93.39,93.361,93.375,211900000.0
2006-06-27 09:22:00,93.375,93.405,93.362,93.392,234300000.0
2006-06-27 09:23:00,93.396,93.41,93.383,93.393,286300000.0
2006-06-27 09:24:00,93.401,93.418,93.382,93.382,213000001.0
2006-06-27 09:25:00,93.379,93.401,93.356,93.392,252899999.0
2006-06-27 09:26:00,93.395,93.405,93.383,93.383,161500001.0
2006-06-27 09:27:00,93.391,93.402,93.378,93.395,261400001.0
2006-06-27 09:28:00,93.399,93.414,93.383,93.383,261000001.0
2006-06-27 09:29:00,93.409,93.409,93.381,93.389,196400003.0
2006-06-27 09:30:00,93.397,93.397,93.363,93.373,149599998.0
2006-06-27 09:31:00,93.397,93.431,93.397,93.407,102800001.0
2006-06-27 09:32:00,93.421,93.433,93.406,93.408,256399999.0
2006-06-27 09:33:00,93.383,93.41,93.377,93.396,256299998.0
2006-06-27 09:34:00,93.384,93.417,93.384,93.409,179900002.0
2006-06-27 09:35:00,93.388,93.422,93.388,93.413,205600001.0
2006-06-27 09:36:00,93.428,93.464,93.423,93.447,283000000.0
2006-06-27 09:37:00,93.456,93.484,93.446,93.464,203000000.0
2006-06-27 09:38:00,93.481,93.503,93.47,93.503,239600000.0
2006-06-27 09:39:00,93.481,93.519,93.481,93.503,238899994.0
2006-06-27 09:40:00,93.512,93.512,93.474,93.484,259699999.0
2006-06-27 09:41:00,93.505,93.505,93.467,93.469,200199998.0
2006-06-27 09:42:00,93.476,93.492,93.458,93.475,354500000.0
2006-06-27 09:43:00,93.469,93.492,93.454,93.481,197300002.0
2006-06-27 09:44:00,93.476,93.497,93.472,93.486,252699996.0
2006-06-27 09:45:00,93.466,93.482,93.44,93.455,371600000.0
2006-06-27 09:46:00,93.428,93.447,93.422,93.445,254000000.0
2006-06-27 09:47:00,93.437,93.44,93.419,93.42,224300002.0
2006-06-27 09:48:00,93.438,93.447,93.421,93.431,261900001.0
2006-06-27 09:49:00,93.44,93.445,93.428,93.443,207800001.0
2006-06-27 09:50:00,93.446,93.463,93.431,93.444,343399994.0
2006-06-27 09:51:00,93.454,93.454,93.417,93.437,172100001.0
2006-06-27 09:52:00,93.43,93.45,93.414,93.449,161099997.0
2006-06-27 09:53:00,93.429,93.445,93.41,93.414,203600002.0
2006-06-27 09:54:00,93.435,93.45,93.427,93.435,182800001.0
2006-06-27 09:55:00,93.418,93.432,93.403,93.416,195199997.0
2006-06-27 09:56:00,93.416,93.435,93.407,93.435,261500000.0
2006-06-27 09:57:00,93.416,93.433,93.405,93.418,334300001.0
2006-06-27 09:58:00,93.397,93.449,93.397,93.43,63700000.0
2006-06-27 09:59:00,93.444,93.451,93.41,93.41,166599999.0
2006-06-27 10:00:00,93.422,93.467,93.422,93.467,75100000.0
2006-06-27 10:01:00,93.467,93.55,93.466,93.52,332300001.0
2006-06-27 10:02:00,93.537,93.541,93.514,93.525,269899997.0
2006-06-27 10:03:00,93.519,93.55,93.509,93.529,259899997.0
2006-06-27 10:04:00,93.521,93.543,93.507,93.507,139999999.0
2006-06-27 10:05:00,93.502,93.534,93.491,93.512,234999998.0
2006-06-27 10:06:00,93.487,93.511,93.485,93.485,288599999.0
2006-06-27 10:07:00,93.47,93.491,93.453,93.457,191200000.0
2006-06-27 10:08:00,93.452,93.464,93.433,93.442,131600003.0
2006-06-27 10:09:00,93.442,93.453,93.426,93.434,190499998.0
2006-06-27 10:10:00,93.423,93.458,93.423,93.454,314100004.0
2006-06-27 10:11:00,93.452,93.452,93.431,93.436,154800000.0
2006-06-27 10:12:00,93.422,93.448,93.405,93.424,318600001.0
2006-06-27 10:13:00,93.42,93.42,93.353,93.354,174099999.0
2006-06-27 10:14:00,93.323,93.323,93.274,93.281,336500007.0
2006-06-27 10:15:00,93.307,93.334,93.306,93.311,125099999.0
2006-06-27 10:16:00,93.304,93.341,93.299,93.327,270099998.0
2006-06-27 10:17:00,93.308,93.328,93.281,93.281,246899996.0
2006-06-27 10:18:00,93.291,93.299,93.261,93.274,289799998.0
2006-06-27 10:19:00,93.25,93.296,93.25,93.296,244200003.0
2006-06-27 10:20:00,93.3,93.318,93.279,93.312,326400000.0
2006-06-27 10:21:00,93.298,93.336,93.298,93.322,296199995.0
2006-06-27 10:22:00,93.326,93.338,93.308,93.317,288699997.0
2006-06-27 10:23:00,93.318,93.335,93.302,93.314,121600000.0
2006-06-27 10:24:00,93.339,93.339,93.312,93.326,151599998.0
2006-06-27 10:25:00,93.318,93.343,93.317,93.343,147200002.0
2006-06-27 10:26:00,93.348,93.348,93.321,93.323,207999999.0
2006-06-27 10:27:00,93.335,93.342,93.319,93.326,182700000.0
2006-06-27 10:28:00,93.311,93.341,93.311,93.337,220999998.0
2006-06-27 10:29:00,93.329,93.355,93.327,93.345,293300001.0
2006-06-27 10:30:00,93.357,93.391,93.357,93.381,187400002.0
2006-06-27 10:31:00,93.356,93.391,93.336,93.388,303499998.0
2006-06-27 10:32:00,93.363,93.363,93.336,93.336,98599998.0
2006-06-27 10:33:00,93.362,93.365,93.332,93.334,133600000.0
2006-06-27 10:34:00,93.343,93.356,93.326,93.334,313699999.0
2006-06-27 10:35:00,93.343,93.353,93.329,93.336,83300000.0
2006-06-27 10:36:00,93.355,93.368,93.341,93.346,383200000.0
2006-06-27 10:37:00,93.346,93.384,93.346,93.38,239799997.0
2006-06-27 10:38:00,93.364,93.376,93.35,93.35,382899999.0
2006-06-27 10:39:00,93.363,93.377,93.35,93.36,159500000.0
2006-06-27 10:40:00,93.326,93.362,93.325,93.362,204499999.0
2006-06-27 10:41:00,93.355,93.367,93.335,93.348,175299999.0
2006-06-27 10:42:00,93.347,93.353,93.33,93.339,285399997.0
2006-06-27 10:43:00,93.346,93.361,93.323,93.334,236600001.0
2006-06-27 10:44:00,93.34,93.357,93.323,93.34,358300005.0
2006-06-27 10:45:00,93.352,93.359,93.335,93.347,318600003.0
2006-06-27 10:46:00,93.35,93.37,93.347,93.353,316299999.0
2006-06-27 10:47:00,93.356,93.383,93.354,93.383,136800000.0
2006-06-27 10:48:00,93.367,93.38,93.35,93.37,161599998.0
2006-06-27 10:49:00,93.381,93.381,93.352,93.356,141400003.0
2006-06-27 10:50:00,93.368,93.378,93.345,93.36,120200001.0
2006-06-27 10:51:00,93.371,93.385,93.359,93.366,203199999.0
2006-06-27 10:52:00,93.349,93.39,93.349,93.39,265299997.0
2006-06-27 10:53:00,93.393,93.393,93.363,93.368,262099995.0
2006-06-27 10:54:00,93.374,93.396,93.343,93.396,305199993.0
2006-06-27 10:55:00,93.397,93.405,93.378,93.385,309599995.0
2006-06-27 10:56:00,93.368,93.391,93.359,93.391,176499999.0
2006-06-27 10:57:00,93.374,93.39,93.372,93.386,186199996.0
2006-06-27 10:58:00,93.386,93.406,93.367,93.39,281099998.0
2006-06-27 10:59:00,93.411,93.427,93.393,93.397,204900002.0
2006-06-27 11:00:00,93.402,93.423,93.392,93.408,146400000.0
2006-06-27 11:01:00,93.42,93.43,93.39,93.412,248000001.0
2006-06-27 11:02:00,93.394,93.414,93.386,93.398,240999998.0
2006-06-27 11:03:00,93.393,93.393,93.35,93.35,161000001.0
2006-06-27 11:04:00,93.368,93.408,93.361,93.408,129800000.0
2006-06-27 11:05:00,93.408,93.455,93.408,93.445,296799998.0
2006-06-27 11:06:00,93.448,93.457,93.426,93.435,135100000.0
2006-06-27 11:07:00,93.439,93.457,93.432,93.442,180100000.0
2006-06-27 11:08:00,93.411,93.433,93.396,93.412,218700002.0
2006-06-27 11:09:00,93.417,93.425,93.4,93.4,281999999.0
2006-06-27 11:10:00,93.426,93.438,93.412,93.413,235900002.0
2006-06-27 11:11:00,93.404,93.44,93.404,93.431,361000001.0
2006-06-27 11:12:00,93.428,93.437,93.407,93.429,193700001.0
2006-06-27 11:13:00,93.422,93.433,93.403,93.418,334300003.0
2006-06-27 11:14:00,93.424,93.437,93.412,93.427,477800002.0
2006-06-27 11:15:00,93.424,93.434,93.408,93.413,272800001.0
2006-06-27 11:16:00,93.432,93.434,93.405,93.405,269799996.0
2006-06-27 11:17:00,93.416,93.423,93.396,93.398,203400000.0
2006-06-27 11:18:00,93.397,93.412,93.383,93.394,375800005.0
2006-06-27 11:19:00,93.397,93.422,93.397,93.421,129499998.0
2006-06-27 11:20:00,93.423,93.423,93.396,93.409,314499996.0
2006-06-27 11:21:00,93.407,93.423,93.399,93.423,246500000.0
2006-06-27 11:22:00,93.398,93.416,93.392,93.408,165899996.0
2006-06-27 11:23:00,93.391,93.41,93.382,93.397,197999998.0
2006-06-27 11:24:00,93.391,93.416,93.391,93.412,120600000.0
2006-06-27 11:25:00,93.407,93.427,93.403,93.424,318800007.0
2006-06-27 11:26:00,93.43,93.435,93.406,93.41,215199998.0
2006-06-27 11:27:00,93.429,93.449,93.421,93.426,278100000.0
2006-06-27 11:28:00,93.448,93.449,93.425,93.445,193300001.0
2006-06-27 11:29:00,93.417,93.434,93.4,93.433,211199998.0
2006-06-27 11:30:00,93.443,93.448,93.424,93.435,269000001.0
2006-06-27 11:31:00,93.445,93.461,93.428,93.441,277800003.0
2006-06-27 11:32:00,93.443,93.452,93.426,93.427,328299998.0
2006-06-27 11:33:00,93.412,93.442,93.392,93.415,185099999.0
2006-06-27 11:34:00,93.423,93.445,93.404,93.428,371900000.0
2006-06-27 11:35:00,93.414,93.441,93.412,93.441,102199998.0
2006-06-27 11:36:00,93.414,93.433,93.406,93.428,249600000.0
2006-06-27 11:37:00,93.436,93.452,93.426,93.445,126099999.0
2006-06-27 11:38:00,93.444,93.451,93.422,93.422,250200002.0
2006-06-27 11:39:00,93.428,93.447,93.414,93.43,261999996.0
2006-06-27 11:40:00,93.431,93.45,93.429,93.442,322400001.0
2006-06-27 11:41:00,93.437,93.437,93.405,93.409,356499998.0
2006-06-27 11:42:00,93.42,93.43,93.408,93.408,138199998.0
2006-06-27 11:43:00,93.423,93.443,93.406,93.423,139200001.0
2006-06-27 11:44:00,93.433,93.443,93.419,93.428,202900001.0
2006-06-27 11:45:00,93.422,93.446,93.42,93.446,311900002.0
2006-06-27 11:46:00,93.444,93.47,93.432,93.455,186499998.0
2006-06-27 11:47:00,93.465,93.479,93.445,93.455,279699999.0
2006-06-27 11:48:00,93.429,93.448,93.425,93.445,153600001.0
2006-06-27 11:49:00,93.434,93.453,93.419,93.427,210899997.0
2006-06-27 11:50:00,93.428,93.456,93.428,93.445,202999999.0
2006-06-27 11:51:00,93.433,93.442,93.415,93.425,182799999.0
2006-06-27 11:52:00,93.446,93.446,93.421,93.431,170999997.0
2006-06-27 11:53:00,93.438,93.449,93.424,93.449,242200005.0
2006-06-27 11:54:00,93.431,93.451,93.427,93.445,151999997.0
2006-06-27 11:55:00,93.427,93.459,93.427,93.459,164999995.0
2006-06-27 11:56:00,93.455,93.475,93.442,93.475,154800002.0
2006-06-27 11:57:00,93.47,93.47,93.449,93.452,248699998.0
2006-06-27 11:58:00,93.444,93.47,93.444,93.465,209900002.0
2006-06-27 11:59:00,93.464,93.471,93.443,93.446,265099998.0
2006-06-27 12:00:00,93.443,93.478,93.438,93.478,267199996.0
2006-06-27 12:01:00,93.464,93.49,93.461,93.49,175300003.0
2006-06-27 12:02:00,93.47,93.49,93.448,93.49,186399997.0
2006-06-27 12:03:00,93.467,93.49,93.457,93.49,282799992.0
2006-06-27 12:04:00,93.467,93.484,93.463,93.482,141299997.0
2006-06-27 12:05:00,93.459,93.484,93.459,93.479,211399996.0
2006-06-27 12:06:00,93.46,93.479,93.451,93.479,238500003.0
2006-06-27 12:07:00,93.475,93.493,93.459,93.474,276000001.0
2006-06-27 12:08:00,93.482,93.493,93.47,93.474,143999998.0
2006-06-27 12:09:00,93.472,93.495,93.464,93.476,122199999.0
2006-06-27 12:10:00,93.451,93.469,93.436,93.448,216199995.0
2006-06-27 12:11:00,93.421,93.452,93.421,93.452,94499998.0
2006-06-27 12:12:00,93.429,93.465,93.429,93.458,338399996.0
2006-06-27 12:13:00,93.453,93.471,93.401,93.412,254100003.0
2006-06-27 12:14:00,93.412,93.437,93.412,93.436,267399994.0
2006-06-27 12:15:00,93.428,93.463,93.421,93.457,173899998.0
2006-06-27 12:16:00,93.433,93.469,93.433,93.468,189800002.0
2006-06-27 12:17:00,93.479,93.492,93.453,93.453,251799996.0
2006-06-27 12:18:00,93.471,93.48,93.449,93.453,119999998.0
2006-06-27 12:19:00,93.487,93.494,93.468,93.468,197500000.0
2006-06-27 12:20:00,93.477,93.539,93.477,93.532,339000003.0
2006-06-27 12:21:00,93.52,93.568,93.513,93.544,335700000.0
2006-06-27 12:22:00,93.572,93.572,93.535,93.553,167800002.0
2006-06-27 12:23:00,93.54,93.586,93.54,93.561,250100001.0
2006-06-27 12:24:00,93.55,93.551,93.527,93.529,184500000.0
2006-06-27 12:25:00,93.516,93.517,93.49,93.49,79400002.0
2006-06-27 12:26:00,93.505,93.518,93.492,93.509,191399999.0
2006-06-27 12:27:00,93.472,93.49,93.46,93.47,208099999.0
2006-06-27 12:28:00,93.467,93.469,93.448,93.463,303399998.0
2006-06-27 12:29:00,93.471,93.485,93.45,93.47,259600001.0
2006-06-27 12:30:00,93.465,93.495,93.459,93.472,200699997.0
2006-06-27 12:31:00,93.466,93.488,93.455,93.483,167099999.0
2006-06-27 12:32:00,93.504,93.516,93.489,93.499,193900002.0
2006-06-27 12:33:00,93.484,93.504,93.484,93.497,156300000.0
2006-06-27 12:34:00,93.494,93.508,93.481,93.49,265499998.0
2006-06-27 12:35:00,93.506,93.511,93.491,93.491,179200000.0
2006-06-27 12:36:00,93.49,93.5,93.474,93.499,203499999.0
2006-06-27 12:37:00,93.493,93.498,93.478,93.483,182600002.0
2006-06-27 12:38:00,93.48,93.48,93.425,93.435,126400000.0
2006-06-27 12:39:00,93.431,93.451,93.41,93.433,111099998.0
2006-06-27 12:40:00,93.439,93.467,93.439,93.443,251999995.0
2006-06-27 12:41:00,93.44,93.463,93.437,93.459,383000001.0
2006-06-27 12:42:00,93.461,93.475,93.44,93.46,215899998.0
2006-06-27 12:43:00,93.478,93.481,93.456,93.456,144200001.0
2006-06-27 12:44:00,93.45,93.473,93.448,93.454,193300000.0
2006-06-27 12:45:00,93.46,93.479,93.443,93.447,355500001.0
2006-06-27 12:46:00,93.452,93.461,93.431,93.435,277699996.0
2006-06-27 12:47:00,93.442,93.448,93.426,93.43,301499997.0
2006-06-27 12:48:00,93.432,93.447,93.427,93.443,322899999.0
2006-06-27 12:49:00,93.447,93.458,93.443,93.458,81000000.0
2006-06-27 12:50:00,93.452,93.483,93.445,93.468,204800001.0
2006-06-27 12:51:00,93.482,93.492,93.465,93.479,205899998.0
2006-06-27 12:52:00,93.468,93.488,93.465,93.473,288600002.0
2006-06-27 12:53:00,93.457,93.483,93.418,93.452,128399999.0
2006-06-27 12:54:00,93.468,93.473,93.45,93.457,93900001.0
2006-06-27 12:55:00,93.448,93.481,93.448,93.481,47400000.0
2006-06-27 12:56:00,93.477,93.485,93.454,93.462,162799998.0
2006-06-27 12:57:00,93.457,93.472,93.457,93.471,30100000.0
2006-06-27 12:58:00,93.467,93.475,93.452,93.453,220899995.0
2006-06-27 12:59:00,93.455,93.475,93.438,93.463,203899997.0
2006-06-27 13:00:00,93.444,93.469,93.432,93.447,400900005.0
2006-06-27 13:01:00,93.444,93.452,93.426,93.452,86199998.0
2006-06-27 13:02:00,93.438,93.475,93.432,93.465,261800002.0
2006-06-27 13:03:00,93.445,93.464,93.439,93.439,160200000.0
2006-06-27 13:04:00,93.452,93.46,93.411,93.411,287599997.0
2006-06-27 13:05:00,93.417,93.451,93.417,93.443,135300001.0
2006-06-27 13:06:00,93.421,93.454,93.421,93.438,209399999.0
2006-06-27 13:07:00,93.418,93.46,93.418,93.46,276000002.0
2006-06-27 13:08:00,93.446,93.464,93.439,93.443,205599997.0
2006-06-27 13:09:00,93.435,93.435,93.408,93.413,222899997.0
2006-06-27 13:10:00,93.425,93.447,93.418,93.437,152999998.0
2006-06-27 13:11:00,93.436,93.436,93.4,93.41,262399996.0
2006-06-27 13:12:00,93.405,93.428,93.399,93.428,276299995.0
2006-06-27 13:13:00,93.425,93.433,93.409,93.415,225499995.0
2006-06-27 13:14:00,93.412,93.437,93.397,93.409,262600000.0
2006-06-27 13:15:00,93.385,93.412,93.375,93.375,252999997.0
2006-06-27 13:16:00,93.387,93.422,93.387,93.414,210700000.0
2006-06-27 13:17:00,93.416,93.416,93.355,93.395,120300000.0
2006-06-27 13:18:00,93.407,93.413,93.389,93.409,285799997.0
2006-06-27 13:19:00,93.406,93.418,93.39,93.39,330600002.0
2006-06-27 13:20:00,93.388,93.417,93.385,93.395,243899996.0
2006-06-27 13:21:00,93.409,93.439,93.408,93.431,148099998.0
2006-06-27 13:22:00,93.424,93.455,93.424,93.452,222299998.0
2006-06-27 13:23:00,93.451,93.452,93.434,93.44,350299996.0
2006-06-27 13:24:00,93.449,93.449,93.43,93.43,124000000.0
2006-06-27 13:25:00,93.413,93.434,93.41,93.421,324200003.0
2006-06-27 13:26:00,93.424,93.434,93.409,93.409,289799995.0
2006-06-27 13:27:00,93.387,93.408,93.365,93.378,223199998.0
2006-06-27 13:28:00,93.374,93.379,93.35,93.355,181700000.0
2006-06-27 13:29:00,93.37,93.388,93.358,93.388,206300001.0
2006-06-27 13:30:00,93.395,93.4,93.368,93.377,262000001.0
2006-06-27 13:31:00,93.376,93.401,93.376,93.401,195500000.0
2006-06-27 13:32:00,93.393,93.406,93.374,93.387,140000000.0
2006-06-27 13:33:00,93.378,93.402,93.378,93.379,268099999.0
2006-06-27 13:34:00,93.391,93.395,93.372,93.373,177699998.0
2006-06-27 13:35:00,93.367,93.391,93.361,93.391,254900000.0
2006-06-27 13:36:00,93.393,93.396,93.371,93.376,330100000.0
2006-06-27 13:37:00,93.383,93.397,93.369,93.372,242999999.0
2006-06-27 13:38:00,93.388,93.391,93.359,93.359,156499999.0
2006-06-27 13:39:00,93.388,93.388,93.358,93.372,197900000.0
2006-06-27 13:40:00,93.378,93.38,93.36,93.363,189299999.0
2006-06-27 13:41:00,93.381,93.443,93.381,93.437,281399999.0
2006-06-27 13:42:00,93.43,93.461,93.417,93.441,156699998.0
2006-06-27 13:43:00,93.463,93.463,93.432,93.432,156300002.0
2006-06-27 13:44:00,93.446,93.446,93.419,93.419,199000000.0
2006-06-27 13:45:00,93.433,93.439,93.413,93.413,224600001.0
2006-06-27 13:46:00,93.422,93.422,93.398,93.398,205700002.0
2006-06-27 13:47:00,93.394,93.432,93.394,93.421,271900001.0
2006-06-27 13:48:00,93.393,93.41,93.379,93.379,167900000.0
2006-06-27 13:49:00,93.393,93.399,93.374,93.38,196999999.0
2006-06-27 13:50:00,93.381,93.408,93.381,93.402,498500002.0
2006-06-27 13:51:00,93.385,93.4,93.373,93.381,271300003.0
2006-06-27 13:52:00,93.364,93.393,93.364,93.384,226900000.0
2006-06-27 13:53:00,93.384,93.398,93.369,93.376,296499998.0
2006-06-27 13:54:00,93.377,93.394,93.364,93.377,305400001.0
2006-06-27 13:55:00,93.386,93.386,93.361,93.365,248700001.0
2006-06-27 13:56:00,93.371,93.383,93.363,93.374,200700001.0
2006-06-27 13:57:00,93.36,93.376,93.349,93.358,206799998.0
2006-06-27 13:58:00,93.362,93.398,93.359,93.385,298599997.0
2006-06-27 13:59:00,93.372,93.385,93.362,93.379,212600003.0
2006-06-27 14:00:00,93.358,93.374,93.345,93.372,193199998.0
2006-06-27 14:01:00,93.368,93.396,93.367,93.396,206399999.0
2006-06-27 14:02:00,93.375,93.401,93.367,93.387,111100000.0
2006-06-27 14:03:00,93.397,93.398,93.35,93.35,278900001.0
2006-06-27 14:04:00,93.401,93.404,93.378,93.378,391799998.0
2006-06-27 14:05:00,93.386,93.401,93.377,93.397,171699998.0
2006-06-27 14:06:00,93.402,93.426,93.385,93.409,191099998.0
2006-06-27 14:07:00,93.404,93.426,93.399,93.422,252799997.0
2006-06-27 14:08:00,93.407,93.43,93.401,93.43,173800002.0
2006-06-27 14:09:00,93.433,93.433,93.406,93.406,137200001.0
2006-06-27 14:10:00,93.418,93.42,93.382,93.42,249200000.0
2006-06-27 14:11:00,93.411,93.419,93.39,93.399,194799995.0
2006-06-27 14:12:00,93.402,93.417,93.387,93.403,212299998.0
2006-06-27 14:13:00,93.413,93.42,93.398,93.399,278000001.0
2006-06-27 14:14:00,93.413,93.413,93.391,93.391,83199999.0
2006-06-27 14:15:00,93.393,93.417,93.379,93.417,326500003.0
2006-06-27 14:16:00,93.416,93.432,93.399,93.412,243999998.0
2006-06-27 14:17:00,93.422,93.436,93.402,93.417,312099998.0
2006-06-27 14:18:00,93.411,93.428,93.399,93.409,148599999.0
2006-06-27 14:19:00,93.405,93.418,93.387,93.388,189800000.0
2006-06-27 14:20:00,93.408,93.416,93.388,93.397,202500000.0
2006-06-27 14:21:00,93.418,93.443,93.416,93.433,272800000.0
2006-06-27 14:22:00,93.426,93.45,93.41,93.427,217700000.0
2006-06-27 14:23:00,93.446,93.46,93.422,93.424,225999999.0
2006-06-27 14:24:00,93.432,93.48,93.427,93.48,170100004.0
2006-06-27 14:25:00,93.48,93.499,93.463,93.478,210500002.0
2006-06-27 14:26:00,93.461,93.485,93.453,93.475,178699997.0
2006-06-27 14:27:00,93.47,93.47,93.45,93.452,144499998.0
2006-06-27 14:28:00,93.424,93.446,93.412,93.429,159199998.0
2006-06-27 14:29:00,93.442,93.457,93.426,93.444,445200000.0
2006-06-27 14:30:00,93.44,93.466,93.423,93.461,242100002.0
2006-06-27 14:31:00,93.455,93.478,93.407,93.478,362600000.0
2006-06-27 14:32:00,93.452,93.483,93.452,93.473,281999998.0
2006-06-27 14:33:00,93.479,93.485,93.46,93.462,267900000.0
2006-06-27 14:34:00,93.461,93.485,93.444,93.47,171300001.0
2006-06-27 14:35:00,93.466,93.482,93.457,93.476,304599996.0
2006-06-27 14:36:00,93.464,93.471,93.442,93.451,172800001.0
2006-06-27 14:37:00,93.459,93.473,93.453,93.468,139200002.0
2006-06-27 14:38:00,93.447,93.478,93.438,93.441,433999994.0
2006-06-27 14:39:00,93.454,93.454,93.416,93.422,270399996.0
2006-06-27 14:40:00,93.436,93.451,93.412,93.424,223500001.0
2006-06-27 14:41:00,93.421,93.443,93.412,93.428,196799997.0
2006-06-27 14:42:00,93.435,93.448,93.425,93.448,110999999.0
2006-06-27 14:43:00,93.444,93.447,93.425,93.428,235300001.0
2006-06-27 14:44:00,93.418,93.44,93.407,93.44,162499999.0
2006-06-27 14:45:00,93.438,93.462,93.424,93.452,226100003.0
2006-06-27 14:46:00,93.43,93.459,93.43,93.457,184600002.0
2006-06-27 14:47:00,93.447,93.462,93.431,93.44,258500000.0
2006-06-27 14:48:00,93.46,93.462,93.442,93.444,169599997.0
2006-06-27 14:49:00,93.441,93.467,93.432,93.452,224300000.0
2006-06-27 14:50:00,93.451,93.463,93.429,93.438,311299999.0
2006-06-27 14:51:00,93.469,93.475,93.449,93.449,180799996.0
2006-06-27 14:52:00,93.44,93.464,93.434,93.446,228700002.0
2006-06-27 14:53:00,93.45,93.48,93.445,93.459,190400000.0
2006-06-27 14:54:00,93.442,93.461,93.427,93.455,258100001.0
2006-06-27 14:55:00,93.451,93.466,93.429,93.445,402999994.0
2006-06-27 14:56:00,93.43,93.444,93.398,93.408,112300000.0
2006-06-27 14:57:00,93.407,93.427,93.396,93.419,327800001.0
2006-06-27 14:58:00,93.403,93.435,93.403,93.435,117499999.0
2006-06-27 14:59:00,93.401,93.446,93.401,93.439,167499997.0
2006-06-27 15:00:00,93.441,93.441,93.414,93.414,71900000.0
2006-06-27 15:01:00,93.411,93.425,93.399,93.419,176399996.0
2006-06-27 15:02:00,93.402,93.424,93.402,93.402,118999999.0
2006-06-27 15:03:00,93.398,93.437,93.398,93.425,295899999.0
2006-06-27 15:04:00,93.42,93.432,93.403,93.42,262800005.0
2006-06-27 15:05:00,93.423,93.443,93.414,93.425,264100001.0
2006-06-27 15:06:00,93.425,93.436,93.399,93.407,187600002.0
2006-06-27 15:07:00,93.402,93.412,93.387,93.405,333299999.0
2006-06-27 15:08:00,93.422,93.422,93.401,93.406,219300002.0
2006-06-27 15:09:00,93.408,93.426,93.408,93.426,140899998.0
2006-06-27 15:10:00,93.399,93.416,93.392,93.405,146999998.0
2006-06-27 15:11:00,93.403,93.411,93.359,93.381,252300002.0
2006-06-27 15:12:00,93.393,93.393,93.357,93.368,321599998.0
2006-06-27 15:13:00,93.359,93.385,93.354,93.385,219999999.0
2006-06-27 15:14:00,93.367,93.387,93.36,93.381,290000002.0
2006-06-27 15:15:00,93.363,93.385,93.336,93.371,230800002.0
2006-06-27 15:16:00,93.363,93.399,93.362,93.395,242099998.0
2006-06-27 15:17:00,93.394,93.4,93.376,93.388,316399995.0
2006-06-27 15:18:00,93.4,93.409,93.387,93.392,227299997.0
2006-06-27 15:19:00,93.403,93.405,93.37,93.37,141600002.0
2006-06-27 15:20:00,93.398,93.41,93.382,93.39,271199999.0
2006-06-27 15:21:00,93.376,93.395,93.36,93.376,155800000.0
2006-06-27 15:22:00,93.364,93.37,93.307,93.353,214500001.0
2006-06-27 15:23:00,93.372,93.378,93.35,93.35,307199998.0
2006-06-27 15:24:00,93.366,93.371,93.347,93.347,225899997.0
2006-06-27 15:25:00,93.365,93.366,93.331,93.338,332500000.0
2006-06-27 15:26:00,93.337,93.34,93.313,93.315,220299996.0
2006-06-27 15:27:00,93.326,93.347,93.312,93.334,324799998.0
2006-06-27 15:28:00,93.346,93.352,93.328,93.329,152600001.0
2006-06-27 15:29:00,93.313,93.336,93.295,93.302,144200001.0
2006-06-27 15:30:00,93.297,93.321,93.294,93.321,189599998.0
2006-06-27 15:31:00,93.312,93.332,93.305,93.325,201200003.0
2006-06-27 15:32:00,93.328,93.33,93.309,93.309,260799999.0
2006-06-27 15:33:00,93.337,93.34,93.305,93.305,195900001.0
2006-06-27 15:34:00,93.309,93.313,93.28,93.284,353299999.0
2006-06-27 15:35:00,93.286,93.31,93.283,93.307,274100000.0
2006-06-27 15:36:00,93.286,93.307,93.281,93.281,244800001.0
2006-06-27 15:37:00,93.294,93.307,93.279,93.289,164100000.0
2006-06-27 15:38:00,93.294,93.315,93.282,93.283,349000001.0
2006-06-27 15:39:00,93.303,93.317,93.295,93.295,229799998.0
2006-06-27 15:40:00,93.326,93.34,93.31,93.34,211000001.0
2006-06-27 15:41:00,93.337,93.341,93.311,93.312,214899999.0
2006-06-27 15:42:00,93.329,93.347,93.317,93.317,173200003.0
2006-06-27 15:43:00,93.328,93.346,93.314,93.331,146200000.0
2006-06-27 15:44:00,93.347,93.356,93.316,93.337,297299998.0
2006-06-27 15:45:00,93.347,93.347,93.322,93.324,282700002.0
2006-06-27 15:46:00,93.326,93.342,93.314,93.335,128400002.0
2006-06-27 15:47:00,93.306,93.338,93.306,93.32,257800004.0
2006-06-27 15:48:00,93.316,93.331,93.307,93.312,247200002.0
2006-06-27 15:49:00,93.315,93.346,93.315,93.329,122299998.0
2006-06-27 15:50:00,93.332,93.332,93.306,93.306,108699998.0
2006-06-27 15:51:00,93.322,93.322,93.298,93.3,189499997.0
2006-06-27 15:52:00,93.313,93.322,93.288,93.305,382899993.0
2006-06-27 15:53:00,93.28,93.316,93.28,93.316,90900001.0
2006-06-27 15:54:00,93.293,93.315,93.264,93.289,155200002.0
2006-06-27 15:55:00,93.313,93.313,93.29,93.295,143900000.0
2006-06-27 15:56:00,93.3,93.312,93.262,93.279,258699995.0
2006-06-27 15:57:00,93.295,93.323,93.295,93.313,281399999.0
2006-06-27 15:58:00,93.309,93.311,93.295,93.295,60800001.0
2006-06-27 15:59:00,93.317,93.32,93.288,93.305,166100000.0
2006-06-27 16:00:00,93.313,93.335,93.297,93.319,305500000.0
2006-06-27 16:01:00,93.337,93.344,93.315,93.315,173899999.0
2006-06-27 16:02:00,93.304,93.34,93.297,93.34,107700000.0
2006-06-27 16:03:00,93.337,93.339,93.315,93.332,238299999.0
2006-06-27 16:04:00,93.325,93.325,93.294,93.319,278899997.0
2006-06-27 16:05:00,93.33,93.339,93.317,93.318,244400006.0
2006-06-27 16:06:00,93.321,93.335,93.307,93.325,174199997.0
2006-06-27 16:07:00,93.308,93.32,93.295,93.315,256899997.0
2006-06-27 16:08:00,93.317,93.33,93.312,93.327,196699996.0
2006-06-27 16:09:00,93.32,93.32,93.296,93.296,120100000.0
2006-06-27 16:10:00,93.298,93.32,93.291,93.294,344899999.0
2006-06-27 16:11:00,93.283,93.306,93.272,93.275,301000001.0
2006-06-27 16:12:00,93.283,93.297,93.275,93.297,143000001.0
2006-06-27 16:13:00,93.29,93.309,93.251,93.306,236700000.0
2006-06-27 16:14:00,93.319,93.324,93.296,93.305,233400002.0
2006-06-27 16:15:00,93.327,93.338,93.308,93.315,262299999.0
2006-06-27 16:16:00,93.323,93.341,93.312,93.332,274500004.0
2006-06-27 16:17:00,93.334,93.346,93.3,93.3,236099997.0
2006-06-27 16:18:00,93.355,93.38,93.347,93.363,229900003.0
2006-06-27 16:19:00,93.374,93.387,93.357,93.373,277900002.0
2006-06-27 16:20:00,93.374,93.386,93.353,93.371,236400000.0
2006-06-27 16:21:00,93.379,93.401,93.361,93.386,198699999.0
2006-06-27 16:22:00,93.407,93.407,93.386,93.386,145399997.0
2006-06-27 16:23:00,93.393,93.445,93.387,93.412,236700003.0
2006-06-27 16:24:00,93.42,93.438,93.41,93.425,265999999.0
2006-06-27 16:25:00,93.427,93.446,93.405,93.446,179299997.0
2006-06-27 16:26:00,93.422,93.449,93.422,93.437,137800001.0
2006-06-27 16:27:00,93.431,93.451,93.412,93.45,243900000.0
2006-06-27 16:28:00,93.432,93.453,93.432,93.453,229699997.0
2006-06-27 16:29:00,93.43,93.463,93.43,93.45,328099997.0
2006-06-27 16:30:00,93.445,93.459,93.433,93.437,174099999.0
2006-06-27 16:31:00,93.434,93.452,93.393,93.421,293699999.0
2006-06-27 16:32:00,93.407,93.424,93.392,93.397,237900002.0
2006-06-27 16:33:00,93.409,93.423,93.397,93.4,247500001.0
2006-06-27 16:34:00,93.403,93.441,93.403,93.433,123100000.0
2006-06-27 16:35:00,93.421,93.441,93.421,93.441,304300003.0
2006-06-27 16:36:00,93.445,93.445,93.414,93.424,280299995.0
2006-06-27 16:37:00,93.448,93.455,93.432,93.438,323299999.0
2006-06-27 16:38:00,93.445,93.456,93.425,93.425,170099997.0
2006-06-27 16:39:00,93.414,93.442,93.414,93.442,158399997.0
2006-06-27 16:40:00,93.434,93.447,93.424,93.442,283900000.0
2006-06-27 16:41:00,93.441,93.444,93.408,93.408,160499997.0
2006-06-27 16:42:00,93.419,93.434,93.397,93.409,279099996.0
2006-06-27 16:43:00,93.402,93.427,93.384,93.399,311000001.0
2006-06-27 16:44:00,93.401,93.415,93.385,93.403,113000001.0
2006-06-27 16:45:00,93.403,93.405,93.384,93.402,388000002.0
2006-06-27 16:46:00,93.413,93.413,93.387,93.393,164300001.0
2006-06-27 16:47:00,93.416,93.424,93.397,93.397,145900000.0
2006-06-27 16:48:00,93.399,93.425,93.394,93.415,220299999.0
2006-06-27 16:49:00,93.408,93.423,93.391,93.399,333599997.0
2006-06-27 16:50:00,93.395,93.422,93.395,93.42,122500000.0
2006-06-27 16:51:00,93.397,93.413,93.379,93.394,255299998.0
2006-06-27 16:52:00,93.395,93.42,93.381,93.392,295600000.0
2006-06-27 16:53:00,93.407,93.428,93.403,93.421,262600000.0
2006-06-27 16:54:00,93.425,93.439,93.408,93.414,212300001.0
2006-06-27 16:55:00,93.43,93.447,93.418,93.418,220200000.0
2006-06-27 16:56:00,93.431,93.446,93.411,93.422,151599998.0
2006-06-27 16:57:00,93.423,93.433,93.41,93.413,271700001.0
2006-06-27 16:58:00,93.423,93.428,93.4,93.415,144300001.0
2006-06-27 16:59:00,93.416,93.422,93.398,93.401,187200002.0
2006-06-27 17:00:00,93.403,93.429,93.397,93.414,134100000.0
2006-06-27 17:01:00,93.414,93.423,93.383,93.404,246900001.0
2006-06-27 17:02:00,93.412,93.425,93.404,93.413,251300001.0
2006-06-27 17:03:00,93.401,93.418,93.394,93.406,282099999.0
2006-06-27 17:04:00,93.403,93.427,93.399,93.427,226800001.0
2006-06-27 17:05:00,93.437,93.437,93.405,93.41,382100002.0
2006-06-27 17:06:00,93.426,93.442,93.415,93.418,240300000.0
2006-06-27 17:07:00,93.428,93.442,93.421,93.441,253899997.0
2006-06-27 17:08:00,93.435,93.461,93.435,93.453,148800000.0
2006-06-27 17:09:00,93.431,93.452,93.431,93.443,212299997.0
2006-06-27 17:10:00,93.445,93.45,93.429,93.438,145299999.0
2006-06-27 17:11:00,93.435,93.448,93.419,93.436,210999996.0
2006-06-27 17:12:00,93.432,93.446,93.416,93.446,156400003.0
2006-06-27 17:13:00,93.442,93.442,93.406,93.427,174799996.0
2006-06-27 17:14:00,93.425,93.455,93.42,93.455,276000001.0
2006-06-27 17:15:00,93.452,93.47,93.441,93.447,220600001.0
2006-06-27 17:16:00,93.468,93.481,93.451,93.468,137600000.0
2006-06-27 17:17:00,93.458,93.481,93.453,93.481,282499998.0
2006-06-27 17:18:00,93.482,93.494,93.471,93.479,199200001.0
2006-06-27 17:19:00,93.487,93.487,93.456,93.456,363399999.0
2006-06-27 17:20:00,93.473,93.516,93.473,93.516,209200001.0
2006-06-27 17:21:00,93.503,93.516,93.491,93.513,183099999.0
2006-06-27 17:22:00,93.513,93.513,93.477,93.477,201199999.0
2006-06-27 17:23:00,93.481,93.518,93.481,93.518,185599999.0
2006-06-27 17:24:00,93.512,93.529,93.496,93.502,262000004.0
2006-06-27 17:25:00,93.488,93.497,93.475,93.478,199300001.0
2006-06-27 17:26:00,93.484,93.497,93.475,93.492,239400003.0
2006-06-27 17:27:00,93.497,93.508,93.479,93.479,256999997.0
2006-06-27 17:28:00,93.493,93.506,93.483,93.499,237000002.0
2006-06-27 17:29:00,93.483,93.503,93.471,93.503,265099999.0
2006-06-27 17:30:00,93.498,93.518,93.485,93.494,291200001.0
2006-06-27 17:31:00,93.486,93.521,93.486,93.521,145699998.0
2006-06-27 17:32:00,93.515,93.531,93.507,93.523,371900001.0
2006-06-27 17:33:00,93.51,93.531,93.509,93.528,339000001.0
2006-06-27 17:34:00,93.516,93.532,93.512,93.529,361100001.0
2006-06-27 17:35:00,93.527,93.533,93.505,93.516,223399998.0
2006-06-27 17:36:00,93.537,93.537,93.504,93.504,295200000.0
2006-06-27 17:37:00,93.501,93.518,93.489,93.506,220999999.0
2006-06-27 17:38:00,93.505,93.515,93.488,93.488,232799997.0
2006-06-27 17:39:00,93.489,93.506,93.478,93.487,373400006.0
2006-06-27 17:40:00,93.468,93.504,93.466,93.504,215599995.0
2006-06-27 17:41:00,93.488,93.503,93.468,93.479,61000000.0
2006-06-27 17:42:00,93.482,93.495,93.471,93.474,143700001.0
2006-06-27 17:43:00,93.478,93.496,93.46,93.48,237399997.0
2006-06-27 17:44:00,93.487,93.493,93.46,93.471,290899998.0
2006-06-27 17:45:00,93.468,93.48,93.46,93.475,257999998.0
2006-06-27 17:46:00,93.471,93.471,93.444,93.444,104200000.0
2006-06-27 17:47:00,93.446,93.469,93.445,93.466,323000000.0
2006-06-27 17:48:00,93.461,93.486,93.452,93.464,254800003.0
2006-06-27 17:49:00,93.461,93.494,93.443,93.453,274499997.0
2006-06-27 17:50:00,93.459,93.475,93.453,93.472,214500001.0
2006-06-27 17:51:00,93.444,93.482,93.444,93.482,178500001.0
2006-06-27 17:52:00,93.468,93.49,93.466,93.49,174499998.0
2006-06-27 17:53:00,93.463,93.495,93.463,93.495,125700002.0
2006-06-27 17:54:00,93.475,93.496,93.464,93.496,243699998.0
2006-06-27 17:55:00,93.489,93.502,93.471,93.493,283300002.0
2006-06-27 17:56:00,93.51,93.524,93.501,93.501,214299998.0
2006-06-27 17:57:00,93.516,93.543,93.509,93.524,230900002.0
2006-06-27 17:58:00,93.501,93.539,93.501,93.539,124900000.0
2006-06-27 17:59:00,93.541,93.542,93.517,93.521,186599998.0
2006-06-27 18:00:00,93.519,93.548,93.519,93.53,259300003.0
2006-06-27 18:01:00,93.541,93.563,93.524,93.535,1992599996.0
2006-06-27 18:02:00,93.57,93.57,93.54,93.54,2146500005.0
2006-06-27 18:03:00,93.57,93.58,93.57,93.57,2146500005.0
2006-06-27 18:04:00,93.58,93.59,93.58,93.58,2146500005.0
2006-06-27 18:05:00,93.57,93.57,93.57,93.57,2146500005.0
2006-06-27 18:06:00,93.536,93.571,93.529,93.554,2146500005.0
2006-06-27 18:07:00,93.56,93.57,93.56,93.57,2121600006.0
2006-06-27 18:08:00,93.56,93.56,93.56,93.56,2121600006.0
2006-06-27 18:09:00,93.563,93.584,93.549,93.567,2121600006.0
2006-06-27 18:10:00,93.573,93.578,93.543,93.551,1815300000.0
2006-06-27 18:11:00,93.535,93.569,93.535,93.565,809699996.0
2006-06-27 18:12:00,93.563,93.577,93.538,93.538,1239399993.0
2006-06-27 18:13:00,93.551,93.569,93.532,93.543,1704100000.0
2006-06-27 18:14:00,93.56,93.56,93.56,93.56,1141299997.0
2006-06-27 18:15:00,93.55,93.56,93.55,93.56,1141299997.0
2006-06-27 18:16:00,93.55,93.57,93.55,93.56,1141299997.0
2006-06-27 18:17:00,93.53,93.551,93.514,93.533,1141299997.0
2006-06-27 18:18:00,93.521,93.558,93.52,93.543,1105999997.0
2006-06-27 18:19:00,93.548,93.552,93.524,93.533,2125200002.0
2006-06-27 18:20:00,93.539,93.557,93.519,93.524,2146299997.0
2006-06-27 18:21:00,93.526,93.55,93.524,93.547,1672700009.0
2006-06-27 18:22:00,93.539,93.57,93.526,93.57,1559399996.0
2006-06-27 18:23:00,93.57,93.57,93.55,93.55,1800299998.0
2006-06-27 18:24:00,93.56,93.57,93.56,93.57,1800299998.0
2006-06-27 18:25:00,93.523,93.562,93.523,93.545,1800299998.0
2006-06-27 18:26:00,93.56,93.56,93.56,93.56,1443499991.0
2006-06-27 18:27:00,93.545,93.562,93.529,93.536,1443499991.0
2006-06-27 18:28:00,93.541,93.553,93.516,93.516,1498700004.0
2006-06-27 18:29:00,93.521,93.552,93.516,93.542,1301900005.0
2006-06-27 18:30:00,93.538,93.542,93.516,93.524,1043100005.0
2006-06-27 18:31:00,93.527,93.54,93.507,93.526,1461899991.0
2006-06-27 18:32:00,93.537,93.537,93.505,93.515,2126399997.0
2006-06-27 18:33:00,93.54,93.55,93.54,93.55,1810900000.0
2006-06-27 18:35:00,93.522,93.551,93.504,93.545,1810900000.0
2006-06-27 18:36:00,93.534,93.561,93.533,93.533,802000002.0
2006-06-27 18:37:00,93.552,93.563,93.525,93.534,1153699992.0
2006-06-27 18:38:00,93.547,93.556,93.512,93.552,859399996.0
2006-06-27 18:39:00,93.555,93.565,93.533,93.536,924300000.0
2006-06-27 18:40:00,93.552,93.566,93.528,93.529,1502999994.0
2006-06-27 18:41:00,93.527,93.549,93.522,93.543,771300001.0
2006-06-27 18:42:00,93.544,93.563,93.527,93.534,1319499999.0
2006-06-27 18:43:00,93.557,93.565,93.536,93.541,504099997.0
2006-06-27 18:44:00,93.536,93.552,93.522,93.54,878700002.0
2006-06-27 18:45:00,93.517,93.551,93.517,93.542,856700002.0
2006-06-27 18:46:00,93.545,93.549,93.523,93.531,836200002.0
2006-06-27 18:47:00,93.542,93.543,93.524,93.528,240999997.0
2006-06-27 18:48:00,93.53,93.556,93.527,93.55,416599995.0
2006-06-27 18:49:00,93.533,93.547,93.514,93.542,615900000.0
2006-06-27 18:50:00,93.521,93.551,93.521,93.551,771899992.0
2006-06-27 18:51:00,93.553,93.57,93.537,93.544,1267999990.0
2006-06-27 18:52:00,93.565,93.573,93.545,93.55,1109400005.0
2006-06-27 18:53:00,93.57,93.57,93.539,93.557,1372499995.0
2006-06-27 18:54:00,93.553,93.576,93.548,93.563,1526299995.0
2006-06-27 18:55:00,93.553,93.568,93.541,93.556,1569099988.0
2006-06-27 18:56:00,93.545,93.567,93.54,93.558,265799998.0
2006-06-27 18:57:00,93.558,93.569,93.539,93.543,522899994.0
2006-06-27 18:58:00,93.537,93.566,93.537,93.553,1183599997.0
2006-06-27 18:59:00,93.565,93.574,93.541,93.544,1374999998.0
2006-06-27 19:00:00,93.545,93.571,93.544,93.562,283700002.0
2006-06-27 19:01:00,93.556,93.581,93.551,93.569,528100006.0
2006-06-27 19:02:00,93.571,93.572,93.551,93.551,197799998.0
2006-06-27 19:03:00,93.554,93.579,93.554,93.574,572400003.0
2006-06-27 19:04:00,93.557,93.574,93.55,93.573,461200000.0
2006-06-27 19:05:00,93.577,93.585,93.562,93.568,471299998.0
2006-06-27 19:06:00,93.568,93.593,93.562,93.58,1126100004.0
2006-06-27 19:07:00,93.565,93.587,93.552,93.57,1481699992.0
2006-06-27 19:08:00,93.55,93.58,93.549,93.57,1691499999.0
2006-06-27 19:09:00,93.575,93.588,93.557,93.571,1167199996.0
2006-06-27 19:10:00,93.588,93.597,93.577,93.588,222099999.0
2006-06-27 19:11:00,93.583,93.583,93.554,93.556,591899999.0
2006-06-27 19:12:00,93.561,93.592,93.561,93.592,187500000.0
2006-06-27 19:13:00,93.575,93.587,93.558,93.578,366400002.0
2006-06-27 19:14:00,93.586,93.595,93.566,93.576,482899997.0
2006-06-27 19:15:00,93.59,93.591,93.561,93.57,1193800001.0
2006-06-27 19:16:00,93.575,93.583,93.559,93.568,589499992.0
2006-06-27 19:17:00,93.565,93.578,93.54,93.567,972700001.0
2006-06-27 19:18:00,93.554,93.578,93.552,93.57,632399998.0
2006-06-27 19:19:00,93.565,93.587,93.54,93.554,1286399996.0
2006-06-27 19:20:00,93.58,93.58,93.547,93.578,713599998.0
2006-06-27 19:21:00,93.574,93.579,93.555,93.56,789600002.0
2006-06-27 19:22:00,93.577,93.577,93.546,93.549,267200000.0
2006-06-27 19:23:00,93.564,93.574,93.539,93.539,1663000004.0
2006-06-27 19:24:00,93.554,93.564,93.54,93.557,797199996.0
2006-06-27 19:25:00,93.56,93.565,93.535,93.542,1286700005.0
2006-06-27 19:26:00,93.555,93.573,93.521,93.526,1781300003.0
2006-06-27 19:27:00,93.548,93.556,93.518,93.528,1409800005.0
2006-06-27 19:28:00,93.53,93.557,93.53,93.552,1221299992.0
2006-06-27 19:29:00,93.548,93.548,93.516,93.521,349700005.0
2006-06-27 19:30:00,93.544,93.55,93.516,93.54,918299992.0
2006-06-27 19:31:00,93.532,93.542,93.509,93.528,650299998.0
2006-06-27 19:32:00,93.54,93.557,93.523,93.528,862999995.0
2006-06-27 19:33:00,93.534,93.548,93.518,93.528,725400001.0
2006-06-27 19:34:00,93.537,93.544,93.507,93.51,1166899991.0
2006-06-27 19:35:00,93.51,93.536,93.492,93.525,947099997.0
2006-06-27 19:36:00,93.507,93.524,93.497,93.524,706700000.0
2006-06-27 19:37:00,93.522,93.535,93.506,93.519,245999997.0
2006-06-27 19:38:00,93.505,93.525,93.498,93.515,887900001.0
2006-06-27 19:39:00,93.505,93.531,93.5,93.516,745799997.0
2006-06-27 19:40:00,93.496,93.524,93.493,93.513,665500002.0
2006-06-27 19:41:00,93.502,93.532,93.499,93.525,1156300000.0
2006-06-27 19:42:00,93.521,93.522,93.494,93.504,976899993.0
2006-06-27 19:43:00,93.49,93.511,93.487,93.51,509200000.0
2006-06-27 19:44:00,93.506,93.517,93.493,93.502,729700008.0
2006-06-27 19:45:00,93.487,93.511,93.487,93.51,375699996.0
2006-06-27 19:46:00,93.494,93.519,93.493,93.511,549999996.0
2006-06-27 19:47:00,93.495,93.517,93.485,93.517,308800000.0
2006-06-27 19:48:00,93.515,93.518,93.485,93.518,1197799994.0
2006-06-27 19:49:00,93.515,93.52,93.496,93.502,668799993.0
2006-06-27 19:50:00,93.513,93.515,93.489,93.49,495099999.0
2006-06-27 19:51:00,93.49,93.517,93.489,93.512,529499998.0
2006-06-27 19:52:00,93.495,93.516,93.489,93.506,326799998.0
2006-06-27 19:53:00,93.505,93.51,93.483,93.49,735400004.0
2006-06-27 19:54:00,93.497,93.518,93.488,93.514,752999995.0
2006-06-27 19:55:00,93.518,93.525,93.497,93.5,357900003.0
2006-06-27 19:56:00,93.522,93.527,93.502,93.508,415699996.0
2006-06-27 19:57:00,93.508,93.529,93.498,93.523,668900005.0
2006-06-27 19:58:00,93.514,93.519,93.492,93.502,857200000.0
2006-06-27 19:59:00,93.495,93.495,93.466,93.47,1051600001.0
2006-06-27 20:00:00,93.487,93.5,93.472,93.478,488799994.0
2006-06-27 20:01:00,93.483,93.496,93.464,93.477,575400000.0
2006-06-27 20:02:00,93.475,93.486,93.457,93.461,535700003.0
2006-06-27 20:03:00,93.472,93.478,93.452,93.459,563600001.0
2006-06-27 20:04:00,93.482,93.491,93.465,93.467,567800002.0
2006-06-27 20:05:00,93.48,93.494,93.47,93.478,397099998.0
2006-06-27 20:06:00,93.49,93.51,93.466,93.466,605200002.0
2006-06-27 20:07:00,93.494,93.494,93.454,93.461,353499994.0
2006-06-27 20:08:00,93.455,93.468,93.437,93.462,616800001.0
2006-06-27 20:09:00,93.442,93.465,93.442,93.463,512500001.0
2006-06-27 20:10:00,93.463,93.48,93.458,93.475,606999997.0
2006-06-27 20:11:00,93.455,93.478,93.433,93.473,1174899991.0
2006-06-27 20:12:00,93.466,93.485,93.443,93.459,1598999993.0
2006-06-27 20:13:00,93.468,93.486,93.457,93.476,949799996.0
2006-06-27 20:14:00,93.456,93.477,93.442,93.467,645100006.0
2006-06-27 20:15:00,93.456,93.488,93.453,93.467,1073700001.0
2006-06-27 20:16:00,93.47,93.475,93.43,93.433,1294700004.0
2006-06-27 20:17:00,93.453,93.462,93.438,93.447,269900002.0
2006-06-27 20:18:00,93.455,93.467,93.443,93.463,200099999.0
2006-06-27 20:19:00,93.465,93.48,93.446,93.465,1499699994.0
2006-06-27 20:20:00,93.46,93.477,93.44,93.451,1350099989.0
2006-06-27 20:21:00,93.474,93.48,93.457,93.458,454300003.0
2006-06-27 20:22:00,93.465,93.474,93.446,93.452,983000005.0
2006-06-27 20:23:00,93.466,93.469,93.439,93.442,802999994.0
2006-06-27 20:24:00,93.443,93.468,93.44,93.468,367099997.0
2006-06-27 20:25:00,93.459,93.475,93.442,93.46,815399996.0
2006-06-27 20:26:00,93.464,93.469,93.441,93.448,552500006.0
2006-06-27 20:27:00,93.459,93.478,93.447,93.462,1143799995.0
2006-06-27 20:28:00,93.48,93.48,93.48,93.48,2103099985.0
2006-06-27 20:29:00,93.49,93.49,93.49,93.49,2103099985.0
2006-06-27 20:30:00,93.455,93.485,93.455,93.47,2103099985.0
2006-06-27 20:31:00,93.482,93.487,93.452,93.472,1769199995.0
2006-06-27 20:32:00,93.51,93.51,93.5,93.5,554999999.0
2006-06-27 20:33:00,93.486,93.498,93.46,93.491,554999999.0
2006-06-27 20:34:00,93.476,93.493,93.462,93.484,422700002.0
2006-06-27 20:35:00,93.471,93.494,93.462,93.482,543799995.0
2006-06-27 20:36:00,93.472,93.497,93.472,93.491,522200000.0
2006-06-27 20:37:00,93.469,93.486,93.453,93.48,559299995.0
2006-06-27 20:38:00,93.47,93.496,93.463,93.491,1626800001.0
2006-06-27 20:39:00,93.475,93.504,93.474,93.487,1117300000.0
2006-06-27 20:40:00,93.475,93.504,93.474,93.498,1629399998.0
2006-06-27 20:41:00,93.484,93.503,93.478,93.485,951500003.0
2006-06-27 20:42:00,93.477,93.49,93.461,93.48,1090900002.0
2006-06-27 20:43:00,93.472,93.495,93.471,93.485,705499999.0
2006-06-27 20:44:00,93.5,93.5,93.472,93.479,1161099995.0
2006-06-27 20:45:00,93.494,93.507,93.473,93.49,1041699997.0
2006-06-27 20:46:00,93.49,93.526,93.49,93.519,800299995.0
2006-06-27 20:47:00,93.519,93.534,93.501,93.506,1059300000.0
2006-06-27 20:48:00,93.516,93.532,93.497,93.507,1014399998.0
2006-06-27 20:49:00,93.518,93.541,93.51,93.525,514899998.0
2006-06-27 20:50:00,93.523,93.526,93.492,93.492,1087200001.0
2006-06-27 20:51:00,93.502,93.529,93.5,93.522,717599998.0
2006-06-27 20:52:00,93.525,93.535,93.504,93.521,704999996.0
2006-06-27 20:53:00,93.522,93.528,93.498,93.515,1381900003.0
2006-06-27 20:54:00,93.528,93.535,93.509,93.518,381800000.0
2006-06-27 20:55:00,93.522,93.538,93.497,93.527,1020099995.0
2006-06-27 20:56:00,93.515,93.542,93.501,93.521,881400002.0
2006-06-27 20:57:00,93.511,93.535,93.508,93.528,1407900005.0
2006-06-27 20:58:00,93.55,93.55,93.54,93.54,2056199990.0
2006-06-27 20:59:00,93.499,93.532,93.485,93.517,2056199990.0
2006-06-27 21:00:00,93.52,93.52,93.51,93.51,632699992.0
2006-06-27 21:01:00,93.52,93.52,93.52,93.52,632699992.0
2006-06-27 21:02:00,93.502,93.509,93.478,93.493,632699992.0
2006-06-27 21:03:00,93.496,93.511,93.49,93.505,636999998.0
2006-06-27 21:04:00,93.507,93.512,93.487,93.491,374700001.0
2006-06-27 21:05:00,93.483,93.518,93.483,93.504,351400004.0
2006-06-27 21:06:00,93.498,93.511,93.481,93.492,508699998.0
2006-06-27 21:07:00,93.482,93.508,93.479,93.508,565800003.0
2006-06-27 21:08:00,93.491,93.514,93.483,93.495,576300001.0
2006-06-27 21:09:00,93.481,93.506,93.481,93.495,308900002.0
2006-06-27 21:10:00,93.492,93.506,93.48,93.494,242599996.0
2006-06-27 21:11:00,93.481,93.5,93.48,93.495,421700001.0
2006-06-27 21:12:00,93.49,93.5,93.47,93.5,442699997.0
2006-06-27 21:13:00,93.495,93.5,93.473,93.476,1125000001.0
2006-06-27 21:14:00,93.485,93.499,93.469,93.496,1043900011.0
2006-06-27 21:15:00,93.494,93.509,93.481,93.505,1033399999.0
2006-06-27 21:16:00,93.502,93.505,93.479,93.483,945999997.0
2006-06-27 21:17:00,93.486,93.505,93.468,93.495,1305199993.0
2006-06-27 21:18:00,93.499,93.51,93.477,93.485,807300000.0
2006-06-27 21:19:00,93.495,93.516,93.482,93.507,1140899998.0
2006-06-27 21:20:00,93.518,93.526,93.492,93.494,1485699994.0
2006-06-27 21:21:00,93.51,93.515,93.486,93.49,1768999999.0
2006-06-27 21:22:00,93.505,93.51,93.479,93.489,1817799995.0
2006-06-27 21:23:00,93.497,93.515,93.477,93.507,915199999.0
2006-06-27 21:24:00,93.498,93.515,93.484,93.51,916899994.0
2006-06-27 21:25:00,93.507,93.518,93.487,93.495,1539099997.0
2006-06-27 21:26:00,93.492,93.515,93.492,93.505,467999997.0
2006-06-27 21:27:00,93.49,93.513,93.49,93.513,536500004.0
2006-06-27 21:28:00,93.512,93.528,93.505,93.528,180600000.0
2006-06-27 21:29:00,93.532,93.532,93.497,93.504,589200000.0
2006-06-27 21:30:00,93.523,93.53,93.503,93.503,403100002.0
2006-06-27 21:31:00,93.516,93.535,93.499,93.523,220399998.0
2006-06-27 21:32:00,93.543,93.543,93.513,93.519,1422599987.0
2006-06-27 21:33:00,93.523,93.528,93.504,93.506,182899998.0
2006-06-27 21:34:00,93.52,93.536,93.509,93.528,507100000.0
2006-06-27 21:35:00,93.54,93.545,93.508,93.512,455199999.0
2006-06-27 21:36:00,93.501,93.533,93.501,93.533,99000001.0
2006-06-27 21:37:00,93.53,93.545,93.51,93.522,397599991.0
2006-06-27 21:38:00,93.513,93.537,93.513,93.534,641399998.0
2006-06-27 21:39:00,93.522,93.542,93.516,93.54,189699999.0
2006-06-27 21:40:00,93.533,93.545,93.515,93.515,466699997.0
2006-06-27 21:41:00,93.513,93.54,93.51,93.53,466899997.0
2006-06-27 21:42:00,93.526,93.54,93.51,93.53,759499997.0
2006-06-27 21:43:00,93.518,93.537,93.488,93.53,543900003.0
2006-06-27 21:44:00,93.533,93.538,93.502,93.525,1373999991.0
2006-06-27 21:45:00,93.529,93.529,93.49,93.496,913500000.0
2006-06-27 21:46:00,93.516,93.524,93.491,93.491,586200002.0
2006-06-27 21:47:00,93.516,93.527,93.501,93.508,776799999.0
2006-06-27 21:48:00,93.516,93.528,93.501,93.516,235100001.0
2006-06-27 21:49:00,93.523,93.539,93.501,93.502,676300001.0
2006-06-27 21:50:00,93.499,93.52,93.499,93.52,171599997.0
2006-06-27 21:51:00,93.504,93.516,93.492,93.493,387000005.0
2006-06-27 21:52:00,93.51,93.528,93.491,93.506,477299995.0
2006-06-27 21:53:00,93.513,93.527,93.5,93.515,219199997.0
2006-06-27 21:54:00,93.508,93.522,93.495,93.509,202400000.0
2006-06-27 21:55:00,93.495,93.528,93.495,93.528,231799999.0
2006-06-27 21:56:00,93.524,93.532,93.509,93.521,567099996.0
2006-06-27 21:57:00,93.517,93.53,93.512,93.526,169000001.0
2006-06-27 21:58:00,93.52,93.535,93.519,93.535,151199997.0
2006-06-27 21:59:00,93.535,93.549,93.514,93.528,576999999.0
2006-06-27 22:00:00,93.527,93.539,93.501,93.514,628400008.0
2006-06-27 22:01:00,93.512,93.537,93.506,93.537,799099994.0
2006-06-27 22:02:00,93.52,93.545,93.514,93.527,1148800000.0
2006-06-27 22:03:00,93.506,93.53,93.506,93.52,356999994.0
2006-06-27 22:04:00,93.517,93.525,93.492,93.515,637300000.0
2006-06-27 22:05:00,93.502,93.524,93.488,93.508,355300001.0
2006-06-27 22:06:00,93.49,93.505,93.48,93.5,96099999.0
2006-06-27 22:07:00,93.503,93.511,93.484,93.492,215500002.0
2006-06-27 22:08:00,93.511,93.52,93.496,93.515,188699996.0
2006-06-27 22:09:00,93.511,93.511,93.474,93.474,392799999.0
2006-06-27 22:10:00,93.491,93.493,93.453,93.453,222100000.0
2006-06-27 22:11:00,93.47,93.497,93.461,93.49,320699999.0
2006-06-27 22:12:00,93.478,93.501,93.467,93.497,357800003.0
2006-06-27 22:13:00,93.479,93.5,93.467,93.495,489400003.0
2006-06-27 22:14:00,93.493,93.493,93.472,93.476,174699999.0
2006-06-27 22:15:00,93.474,93.504,93.474,93.499,658400003.0
2006-06-27 22:16:00,93.504,93.512,93.489,93.49,592100003.0
2006-06-27 22:17:00,93.485,93.518,93.485,93.497,136999998.0
2006-06-27 22:18:00,93.495,93.513,93.485,93.5,268000002.0
2006-06-27 22:19:00,93.492,93.508,93.485,93.507,217900001.0
2006-06-27 22:20:00,93.497,93.525,93.495,93.525,139100000.0
2006-06-27 22:21:00,93.503,93.527,93.503,93.516,111999999.0
2006-06-27 22:22:00,93.514,93.53,93.499,93.516,332500000.0
2006-06-27 22:23:00,93.5,93.523,93.5,93.523,196299999.0
2006-06-27 22:24:00,93.522,93.522,93.503,93.503,95400001.0
2006-06-27 22:25:00,93.498,93.526,93.498,93.521,319499998.0
2006-06-27 22:26:00,93.496,93.519,93.496,93.519,46000000.0
2006-06-27 22:27:00,93.521,93.539,93.511,93.527,686399995.0
2006-06-27 22:28:00,93.509,93.528,93.504,93.523,393999997.0
2006-06-27 22:29:00,93.526,93.526,93.475,93.475,339000002.0
2006-06-27 22:30:00,93.491,93.512,93.484,93.51,562100000.0
2006-06-27 22:31:00,93.496,93.516,93.494,93.513,396499995.0
2006-06-27 22:32:00,93.491,93.52,93.491,93.513,290700000.0
2006-06-27 22:33:00,93.499,93.515,93.494,93.512,472100002.0
2006-06-27 22:34:00,93.511,93.515,93.489,93.489,594099998.0
2006-06-27 22:35:00,93.512,93.512,93.483,93.483,286499998.0
2006-06-27 22:36:00,93.497,93.508,93.474,93.483,416499997.0
2006-06-27 22:37:00,93.51,93.511,93.488,93.494,180299999.0
2006-06-27 22:38:00,93.513,93.513,93.489,93.492,217499998.0
2006-06-27 22:39:00,93.514,93.514,93.489,93.496,275000001.0
2006-06-27 22:40:00,93.5,93.517,93.496,93.513,328999999.0
2006-06-27 22:41:00,93.517,93.523,93.502,93.502,301500001.0
2006-06-27 22:42:00,93.512,93.526,93.489,93.504,190899995.0
2006-06-27 22:43:00,93.495,93.512,93.47,93.494,708900005.0
2006-06-27 22:44:00,93.483,93.513,93.475,93.495,537999999.0
2006-06-27 22:45:00,93.482,93.503,93.464,93.495,388499998.0
2006-06-27 22:46:00,93.494,93.497,93.459,93.472,283700000.0
2006-06-27 22:47:00,93.468,93.494,93.464,93.485,279199997.0
2006-06-27 22:48:00,93.477,93.508,93.464,93.492,510599999.0
2006-06-27 22:49:00,93.498,93.515,93.477,93.484,524100006.0
2006-06-27 22:50:00,93.496,93.496,93.455,93.455,224999996.0
2006-06-27 22:51:00,93.448,93.475,93.44,93.465,639299989.0
2006-06-27 22:52:00,93.451,93.465,93.443,93.456,227499998.0
2006-06-27 22:53:00,93.464,93.472,93.403,93.437,413999996.0
2006-06-27 22:54:00,93.44,93.467,93.44,93.463,256199997.0
2006-06-27 22:55:00,93.464,93.464,93.44,93.442,423799992.0
2006-06-27 22:56:00,93.456,93.458,93.431,93.431,280599996.0
2006-06-27 22:57:00,93.456,93.469,93.427,93.435,196199999.0
2006-06-27 22:58:00,93.463,93.466,93.444,93.463,246999999.0
2006-06-27 22:59:00,93.433,93.46,93.381,93.435,363400001.0
2006-06-27 23:00:00,93.47,93.47,93.444,93.454,234699998.0
2006-06-27 23:01:00,93.483,93.483,93.45,93.45,129399998.0
2006-06-27 23:02:00,93.479,93.51,93.463,93.491,297499997.0
2006-06-27 23:03:00,93.473,93.496,93.454,93.478,182900002.0
2006-06-27 23:04:00,93.507,93.507,93.465,93.471,106899998.0
2006-06-27 23:05:00,93.482,93.495,93.457,93.467,143599998.0
2006-06-27 23:06:00,93.477,93.502,93.453,93.458,220600002.0
2006-06-27 23:07:00,93.477,93.483,93.449,93.459,218800002.0
2006-06-27 23:08:00,93.44,93.493,93.425,93.47,175400000.0
2006-06-27 23:09:00,93.477,93.478,93.442,93.459,279900000.0
2006-06-27 23:10:00,93.445,93.479,93.442,93.454,294000002.0
2006-06-27 23:11:00,93.479,93.491,93.445,93.445,152800001.0
2006-06-27 23:12:00,93.471,93.488,93.441,93.457,268499999.0
2006-06-27 23:13:00,93.464,93.481,93.453,93.459,157399998.0
2006-06-27 23:14:00,93.476,93.483,93.451,93.464,199599997.0
2006-06-27 23:15:00,93.468,93.492,93.445,93.461,216299998.0
2006-06-27 23:16:00,93.453,93.484,93.433,93.471,278999997.0
2006-06-27 23:17:00,93.472,93.479,93.449,93.458,244600001.0
2006-06-27 23:18:00,93.467,93.494,93.447,93.452,206399995.0
2006-06-27 23:19:00,93.473,93.505,93.452,93.485,315100000.0
2006-06-27 23:20:00,93.486,93.505,93.452,93.474,188800001.0
2006-06-27 23:21:00,93.457,93.505,93.457,93.498,154299999.0
2006-06-27 23:22:00,93.47,93.503,93.46,93.49,194099995.0
2006-06-27 23:23:00,93.466,93.497,93.445,93.489,175300000.0
2006-06-27 23:24:00,93.477,93.482,93.462,93.477,283200001.0
2006-06-27 23:25:00,93.47,93.488,93.438,93.443,293099998.0
2006-06-27 23:26:00,93.481,93.504,93.465,93.487,313800001.0
2006-06-27 23:27:00,93.464,93.491,93.443,93.482,322699993.0
2006-06-27 23:28:00,93.47,93.5,93.459,93.459,322999996.0
2006-06-27 23:29:00,93.476,93.5,93.451,93.469,295499999.0
2006-06-27 23:30:00,93.497,93.504,93.461,93.461,161699998.0
2006-06-27 23:31:00,93.473,93.493,93.46,93.478,169300000.0
2006-06-27 23:32:00,93.467,93.491,93.45,93.48,250299998.0
2006-06-27 23:33:00,93.443,93.469,93.443,93.45,283800001.0
2006-06-27 23:34:00,93.456,93.464,93.422,93.446,293599998.0
2006-06-27 23:35:00,93.47,93.475,93.428,93.45,375499998.0
2006-06-27 23:36:00,93.47,93.47,93.45,93.45,126799998.0
2006-06-27 23:37:00,93.473,93.473,93.45,93.45,121899999.0
2006-06-27 23:38:00,93.458,93.475,93.451,93.475,244100004.0
2006-06-27 23:39:00,93.473,93.482,93.454,93.471,245499997.0
2006-06-27 23:40:00,93.462,93.481,93.458,93.474,256400000.0
2006-06-27 23:41:00,93.46,93.483,93.456,93.478,306300003.0
2006-06-27 23:42:00,93.465,93.47,93.442,93.442,206500001.0
2006-06-27 23:43:00,93.45,93.47,93.45,93.47,204499997.0
2006-06-27 23:44:00,93.46,93.473,93.44,93.453,454500004.0
2006-06-27 23:45:00,93.456,93.456,93.436,93.436,55400000.0
2006-06-27 23:46:00,93.452,93.47,93.452,93.47,57200002.0
2006-06-27 23:47:00,93.455,93.481,93.447,93.455,211100002.0
2006-06-27 23:48:00,93.451,93.451,93.425,93.428,238300004.0
2006-06-27 23:49:00,93.443,93.456,93.432,93.456,83699999.0
2006-06-27 23:50:00,93.418,93.459,93.418,93.459,214299998.0
2006-06-27 23:51:00,93.459,93.469,93.446,93.45,226499999.0
2006-06-27 23:52:00,93.466,93.478,93.453,93.465,194900004.0
2006-06-27 23:53:00,93.466,93.478,93.458,93.463,162199999.0
2006-06-27 23:54:00,93.482,93.492,93.464,93.473,174100000.0
2006-06-27 23:55:00,93.451,93.468,93.45,93.465,133199999.0
2006-06-27 23:56:00,93.467,93.467,93.441,93.441,140999999.0
2006-06-27 23:57:00,93.44,93.462,93.44,93.453,310999997.0
2006-06-27 23:58:00,93.443,93.463,93.443,93.446,146899999.0
2006-06-27 23:59:00,93.468,93.475,93.451,93.471,342299998.0
2006-06-28 00:00:00,93.468,93.47,93.443,93.461,201200000.0
2006-06-28 00:01:00,93.426,93.456,93.424,93.442,414799996.0
2006-06-28 00:02:00,93.432,93.456,93.432,93.451,126499998.0
2006-06-28 00:03:00,93.452,93.452,93.432,93.438,166000001.0
2006-06-28 00:04:00,93.444,93.454,93.429,93.434,205799996.0
2006-06-28 00:05:00,93.443,93.447,93.42,93.433,287899994.0
2006-06-28 00:06:00,93.439,93.451,93.423,93.438,262100001.0
2006-06-28 00:07:00,93.432,93.45,93.427,93.445,164899999.0
2006-06-28 00:08:00,93.448,93.452,93.434,93.436,106500003.0
2006-06-28 00:09:00,93.442,93.464,93.412,93.435,158699997.0
2006-06-28 00:10:00,93.436,93.455,93.436,93.455,60399999.0
2006-06-28 00:11:00,93.449,93.467,93.442,93.466,265499999.0
2006-06-28 00:12:00,93.463,93.475,93.443,93.46,326699995.0
2006-06-28 00:13:00,93.464,93.472,93.445,93.445,127600001.0
2006-06-28 00:14:00,93.455,93.465,93.433,93.443,147200000.0
2006-06-28 00:15:00,93.446,93.463,93.442,93.447,222599998.0
2006-06-28 00:16:00,93.461,93.461,93.43,93.445,151399999.0
2006-06-28 00:17:00,93.459,93.467,93.433,93.447,77600000.0
2006-06-28 00:18:00,93.45,93.457,93.436,93.439,54800000.0
2006-06-28 00:19:00,93.457,93.47,93.452,93.456,148699999.0
2006-06-28 00:20:00,93.464,93.468,93.444,93.445,248500001.0
2006-06-28 00:21:00,93.447,93.462,93.439,93.453,74399999.0
2006-06-28 00:22:00,93.439,93.465,93.439,93.465,209799999.0
2006-06-28 00:23:00,93.441,93.46,93.441,93.455,178499997.0
2006-06-28 00:24:00,93.445,93.46,93.423,93.45,158099999.0
2006-06-28 00:25:00,93.443,93.457,93.429,93.457,169499999.0
2006-06-28 00:26:00,93.444,93.457,93.431,93.451,172999998.0
2006-06-28 00:27:00,93.438,93.454,93.432,93.446,256600001.0
2006-06-28 00:28:00,93.447,93.456,93.433,93.435,241000001.0
2006-06-28 00:29:00,93.439,93.462,93.431,93.462,248199998.0
2006-06-28 00:30:00,93.436,93.454,93.429,93.453,133200000.0
2006-06-28 00:31:00,93.447,93.457,93.434,93.444,90200000.0
2006-06-28 00:32:00,93.455,93.46,93.432,93.437,232500000.0
2006-06-28 00:33:00,93.447,93.46,93.433,93.46,117099998.0
2006-06-28 00:34:00,93.45,93.45,93.404,93.404,67599998.0
2006-06-28 00:35:00,93.42,93.45,93.42,93.45,159400000.0
2006-06-28 00:36:00,93.438,93.45,93.424,93.438,235099997.0
2006-06-28 00:37:00,93.447,93.459,93.433,93.434,329700001.0
2006-06-28 00:38:00,93.425,93.452,93.425,93.452,148500001.0
2006-06-28 00:39:00,93.44,93.46,93.434,93.44,207800001.0
2006-06-28 00:40:00,93.447,93.46,93.432,93.455,265599999.0
2006-06-28 00:41:00,93.455,93.465,93.442,93.449,144300000.0
2006-06-28 00:42:00,93.455,93.459,93.429,93.444,306100000.0
2006-06-28 00:43:00,93.433,93.457,93.428,93.444,125500003.0
2006-06-28 00:44:00,93.455,93.46,93.431,93.431,120099999.0
2006-06-28 00:45:00,93.442,93.464,93.437,93.463,117099998.0
2006-06-28 00:46:00,93.469,93.487,93.453,93.478,131299997.0
2006-06-28 00:47:00,93.466,93.487,93.458,93.48,399800005.0
2006-06-28 00:48:00,93.475,93.475,93.437,93.437,171699999.0
2006-06-28 00:49:00,93.453,93.474,93.452,93.468,367500002.0
2006-06-28 00:50:00,93.455,93.476,93.448,93.463,122099999.0
2006-06-28 00:51:00,93.453,93.469,93.432,93.457,154700000.0
2006-06-28 00:52:00,93.458,93.472,93.441,93.459,166900002.0
2006-06-28 00:53:00,93.452,93.468,93.445,93.468,182600001.0
2006-06-28 00:54:00,93.453,93.468,93.435,93.453,156099999.0
2006-06-28 00:55:00,93.44,93.465,93.44,93.465,213799997.0
2006-06-28 00:56:00,93.45,93.46,93.429,93.441,282200003.0
2006-06-28 00:57:00,93.46,93.46,93.44,93.449,206800000.0
2006-06-28 00:58:00,93.446,93.462,93.422,93.44,226000000.0
2006-06-28 00:59:00,93.447,93.447,93.418,93.433,251199997.0
2006-06-28 01:00:00,93.44,93.455,93.42,93.429,225999995.0
2006-06-28 01:01:00,93.445,93.45,93.432,93.438,47400002.0
2006-06-28 01:02:00,93.448,93.448,93.416,93.432,254200000.0
2006-06-28 01:03:00,93.415,93.448,93.415,93.448,153899999.0
2006-06-28 01:04:00,93.451,93.451,93.424,93.424,127899997.0
2006-06-28 01:05:00,93.426,93.451,93.418,93.437,225099999.0
2006-06-28 01:06:00,93.436,93.465,93.433,93.464,245400001.0
2006-06-28 01:07:00,93.46,93.477,93.449,93.469,232000003.0
2006-06-28 01:08:00,93.468,93.487,93.466,93.472,264400003.0
2006-06-28 01:09:00,93.467,93.494,93.467,93.492,154099998.0
2006-06-28 01:10:00,93.478,93.49,93.47,93.485,138499999.0
2006-06-28 01:11:00,93.49,93.49,93.463,93.478,193500000.0
2006-06-28 01:12:00,93.47,93.487,93.461,93.467,321200000.0
2006-06-28 01:13:00,93.476,93.504,93.473,93.5,194800000.0
2006-06-28 01:14:00,93.492,93.527,93.492,93.523,158699997.0
2006-06-28 01:15:00,93.538,93.557,93.523,93.528,146400001.0
2006-06-28 01:16:00,93.523,93.53,93.481,93.481,181399996.0
2006-06-28 01:17:00,93.507,93.522,93.49,93.504,117199998.0
2006-06-28 01:18:00,93.516,93.528,93.502,93.502,65900000.0
2006-06-28 01:19:00,93.5,93.518,93.495,93.508,115700000.0
2006-06-28 01:20:00,93.479,93.506,93.479,93.498,254299998.0
2006-06-28 01:21:00,93.503,93.508,93.48,93.48,220599999.0
2006-06-28 01:22:00,93.474,93.5,93.474,93.5,32499999.0
2006-06-28 01:23:00,93.478,93.493,93.472,93.485,178100001.0
2006-06-28 01:24:00,93.471,93.473,93.451,93.451,97199998.0
2006-06-28 01:25:00,93.48,93.493,93.466,93.471,104299997.0
2006-06-28 01:26:00,93.478,93.496,93.473,93.494,194199999.0
2006-06-28 01:27:00,93.48,93.496,93.468,93.496,141799998.0
2006-06-28 01:28:00,93.485,93.508,93.481,93.485,191500000.0
2006-06-28 01:29:00,93.459,93.499,93.459,93.495,221700000.0
2006-06-28 01:30:00,93.498,93.516,93.488,93.506,202500003.0
2006-06-28 01:31:00,93.501,93.501,93.48,93.49,233900005.0
2006-06-28 01:32:00,93.48,93.5,93.476,93.5,192099998.0
2006-06-28 01:33:00,93.499,93.501,93.485,93.485,41400000.0
2006-06-28 01:34:00,93.507,93.513,93.484,93.49,308799997.0
2006-06-28 01:35:00,93.505,93.51,93.488,93.497,305900000.0
2006-06-28 01:36:00,93.507,93.507,93.477,93.477,192499999.0
2006-06-28 01:37:00,93.493,93.508,93.478,93.502,163300003.0
2006-06-28 01:38:00,93.509,93.509,93.48,93.491,243399999.0
2006-06-28 01:39:00,93.495,93.5,93.48,93.488,154999996.0
2006-06-28 01:40:00,93.484,93.5,93.48,93.495,119899998.0
2006-06-28 01:41:00,93.476,93.505,93.476,93.5,238399998.0
2006-06-28 01:42:00,93.483,93.509,93.476,93.5,197700000.0
2006-06-28 01:43:00,93.483,93.502,93.482,93.495,136200004.0
2006-06-28 01:44:00,93.48,93.5,93.48,93.5,138099998.0
2006-06-28 01:45:00,93.504,93.504,93.48,93.48,113600000.0
2006-06-28 01:46:00,93.5,93.504,93.48,93.492,223899999.0
2006-06-28 01:47:00,93.499,93.514,93.489,93.492,150200001.0
2006-06-28 01:48:00,93.508,93.515,93.476,93.505,248300000.0
2006-06-28 01:49:00,93.504,93.504,93.484,93.489,331300006.0
2006-06-28 01:50:00,93.489,93.503,93.469,93.474,343500000.0
2006-06-28 01:51:00,93.487,93.502,93.476,93.485,244200000.0
2006-06-28 01:52:00,93.505,93.514,93.491,93.497,200400001.0
2006-06-28 01:53:00,93.5,93.519,93.488,93.504,179800001.0
2006-06-28 01:54:00,93.501,93.503,93.484,93.488,313899999.0
2006-06-28 01:55:00,93.514,93.523,93.503,93.506,204000000.0
2006-06-28 01:56:00,93.502,93.535,93.502,93.512,250999999.0
2006-06-28 01:57:00,93.524,93.524,93.5,93.503,269800002.0
2006-06-28 01:58:00,93.525,93.532,93.509,93.52,310499999.0
2006-06-28 01:59:00,93.532,93.538,93.513,93.526,343900002.0
2006-06-28 02:00:00,93.517,93.533,93.513,93.533,271900003.0
2006-06-28 02:01:00,93.531,93.541,93.51,93.533,241799999.0
2006-06-28 02:02:00,93.535,93.535,93.504,93.523,183900002.0
2006-06-28 02:03:00,93.504,93.527,93.495,93.511,234699997.0
2006-06-28 02:04:00,93.516,93.526,93.501,93.504,270299998.0
2006-06-28 02:05:00,93.497,93.525,93.497,93.525,137700001.0
2006-06-28 02:06:00,93.518,93.533,93.506,93.51,197800002.0
2006-06-28 02:07:00,93.512,93.536,93.51,93.534,290899998.0
2006-06-28 02:08:00,93.52,93.54,93.52,93.537,335499998.0
2006-06-28 02:09:00,93.535,93.542,93.518,93.519,293100004.0
2006-06-28 02:10:00,93.524,93.544,93.521,93.537,212299996.0
2006-06-28 02:11:00,93.53,93.534,93.502,93.502,308299991.0
2006-06-28 02:12:00,93.504,93.529,93.494,93.494,275199999.0
2006-06-28 02:13:00,93.486,93.503,93.479,93.484,224099997.0
2006-06-28 02:14:00,93.495,93.508,93.483,93.497,137199999.0
2006-06-28 02:15:00,93.485,93.517,93.485,93.514,319199997.0
2006-06-28 02:16:00,93.496,93.529,93.496,93.522,265999996.0
2006-06-28 02:17:00,93.538,93.539,93.513,93.529,293199998.0
2006-06-28 02:18:00,93.5,93.519,93.493,93.513,145399999.0
2006-06-28 02:19:00,93.509,93.512,93.486,93.49,164399996.0
2006-06-28 02:20:00,93.483,93.503,93.469,93.488,109300002.0
2006-06-28 02:21:00,93.494,93.515,93.489,93.501,108200000.0
2006-06-28 02:22:00,93.477,93.497,93.472,93.485,241899998.0
2006-06-28 02:23:00,93.475,93.488,93.461,93.488,262599996.0
2006-06-28 02:24:00,93.478,93.494,93.468,93.483,134399999.0
2006-06-28 02:25:00,93.483,93.495,93.468,93.483,272699999.0
2006-06-28 02:26:00,93.489,93.498,93.469,93.49,124900001.0
2006-06-28 02:27:00,93.5,93.513,93.49,93.505,246299998.0
2006-06-28 02:28:00,93.499,93.499,93.477,93.488,44600000.0
2006-06-28 02:29:00,93.485,93.495,93.47,93.478,337700001.0
2006-06-28 02:30:00,93.466,93.496,93.466,93.493,131199998.0
2006-06-28 02:31:00,93.493,93.504,93.483,93.498,165799996.0
2006-06-28 02:32:00,93.481,93.518,93.481,93.516,230900001.0
2006-06-28 02:33:00,93.513,93.514,93.501,93.504,58300000.0
2006-06-28 02:34:00,93.495,93.511,93.47,93.485,344699997.0
2006-06-28 02:35:00,93.468,93.503,93.467,93.495,261600000.0
2006-06-28 02:36:00,93.496,93.505,93.482,93.491,189000000.0
2006-06-28 02:37:00,93.49,93.512,93.485,93.504,243499998.0
2006-06-28 02:38:00,93.488,93.5,93.48,93.488,56100000.0
2006-06-28 02:39:00,93.475,93.504,93.474,93.484,245200004.0
2006-06-28 02:40:00,93.496,93.506,93.478,93.505,318100001.0
2006-06-28 02:41:00,93.483,93.498,93.467,93.491,406400005.0
2006-06-28 02:42:00,93.488,93.496,93.466,93.48,236400001.0
2006-06-28 02:43:00,93.49,93.5,93.472,93.472,95400001.0
2006-06-28 02:44:00,93.481,93.5,93.48,93.489,127500000.0
2006-06-28 02:45:00,93.472,93.497,93.472,93.497,138100002.0
2006-06-28 02:46:00,93.5,93.502,93.474,93.474,184199999.0
2006-06-28 02:47:00,93.488,93.499,93.468,93.485,195499998.0
2006-06-28 02:48:00,93.486,93.5,93.472,93.476,333499996.0
2006-06-28 02:49:00,93.474,93.49,93.467,93.488,152900003.0
2006-06-28 02:50:00,93.487,93.487,93.463,93.463,141400000.0
2006-06-28 02:51:00,93.461,93.48,93.456,93.476,203899998.0
2006-06-28 02:52:00,93.474,93.493,93.462,93.473,297399997.0
2006-06-28 02:53:00,93.492,93.506,93.473,93.487,315000000.0
2006-06-28 02:54:00,93.46,93.484,93.451,93.467,251100002.0
2006-06-28 02:55:00,93.458,93.473,93.436,93.445,259699994.0
2006-06-28 02:56:00,93.451,93.464,93.438,93.455,271199998.0
2006-06-28 02:57:00,93.436,93.465,93.436,93.465,81700000.0
2006-06-28 02:58:00,93.462,93.468,93.45,93.468,98600001.0
2006-06-28 02:59:00,93.45,93.472,93.445,93.458,318099995.0
2006-06-28 03:00:00,93.449,93.474,93.449,93.463,416200000.0
2006-06-28 03:01:00,93.45,93.457,93.422,93.438,259199998.0
2006-06-28 03:02:00,93.441,93.455,93.42,93.43,156399999.0
2006-06-28 03:03:00,93.418,93.437,93.406,93.424,167999999.0
2006-06-28 03:04:00,93.415,93.431,93.409,93.424,114000000.0
2006-06-28 03:05:00,93.422,93.453,93.411,93.437,212800000.0
2006-06-28 03:06:00,93.419,93.445,93.417,93.426,216599998.0
2006-06-28 03:07:00,93.446,93.462,93.437,93.437,101300000.0
2006-06-28 03:08:00,93.447,93.465,93.438,93.455,318799997.0
2006-06-28 03:09:00,93.439,93.467,93.439,93.467,159500002.0
2006-06-28 03:10:00,93.465,93.477,93.451,93.461,365000002.0
2006-06-28 03:11:00,93.465,93.481,93.446,93.472,229400003.0
2006-06-28 03:12:00,93.47,93.481,93.454,93.454,167899997.0
2006-06-28 03:13:00,93.454,93.466,93.433,93.444,385699993.0
2006-06-28 03:14:00,93.439,93.464,93.439,93.451,239800000.0
2006-06-28 03:15:00,93.455,93.465,93.439,93.456,231099997.0
2006-06-28 03:16:00,93.457,93.457,93.421,93.421,188700003.0
2006-06-28 03:17:00,93.429,93.445,93.418,93.432,191699999.0
2006-06-28 03:18:00,93.42,93.42,93.391,93.391,92400001.0
2006-06-28 03:19:00,93.396,93.396,93.359,93.375,134700000.0
2006-06-28 03:20:00,93.363,93.377,93.357,93.36,173300003.0
2006-06-28 03:21:00,93.361,93.384,93.361,93.384,280700001.0
2006-06-28 03:22:00,93.381,93.381,93.353,93.354,188100001.0
2006-06-28 03:23:00,93.373,93.377,93.347,93.347,196199998.0
2006-06-28 03:24:00,93.334,93.352,93.325,93.338,217000001.0
2006-06-28 03:25:00,93.344,93.357,93.325,93.331,365999993.0
2006-06-28 03:26:00,93.348,93.35,93.33,93.33,185499998.0
2006-06-28 03:27:00,93.336,93.359,93.336,93.359,136499996.0
2006-06-28 03:28:00,93.341,93.374,93.341,93.347,191299996.0
2006-06-28 03:29:00,93.352,93.362,93.339,93.355,169599998.0
2006-06-28 03:30:00,93.346,93.368,93.338,93.354,217400000.0
2006-06-28 03:31:00,93.36,93.36,93.335,93.338,241599999.0
2006-06-28 03:32:00,93.37,93.37,93.342,93.363,257699997.0
2006-06-28 03:33:00,93.363,93.371,93.345,93.345,255599998.0
2006-06-28 03:34:00,93.347,93.371,93.345,93.366,191900003.0
2006-06-28 03:35:00,93.345,93.376,93.345,93.372,232999997.0
2006-06-28 03:36:00,93.373,93.373,93.354,93.358,136500001.0
2006-06-28 03:37:00,93.374,93.376,93.347,93.347,209700004.0
2006-06-28 03:38:00,93.346,93.377,93.346,93.367,138100000.0
2006-06-28 03:39:00,93.367,93.374,93.335,93.343,344300002.0
2006-06-28 03:40:00,93.359,93.374,93.342,93.345,285100003.0
2006-06-28 03:41:00,93.342,93.366,93.339,93.354,223900000.0
2006-06-28 03:42:00,93.34,93.369,93.337,93.36,298799998.0
2006-06-28 03:43:00,93.36,93.36,93.338,93.34,145900001.0
2006-06-28 03:44:00,93.352,93.358,93.299,93.346,245800004.0
2006-06-28 03:45:00,93.344,93.357,93.327,93.343,173799999.0
2006-06-28 03:46:00,93.354,93.378,93.338,93.358,166200001.0
2006-06-28 03:47:00,93.387,93.389,93.367,93.367,207299995.0
2006-06-28 03:48:00,93.367,93.385,93.359,93.378,70800000.0
2006-06-28 03:49:00,93.382,93.398,93.371,93.398,280299999.0
2006-06-28 03:50:00,93.395,93.402,93.373,93.377,286900000.0
2006-06-28 03:51:00,93.4,93.402,93.371,93.371,251500000.0
2006-06-28 03:52:00,93.404,93.416,93.381,93.403,385100000.0
2006-06-28 03:53:00,93.397,93.42,93.393,93.407,274200000.0
2006-06-28 03:54:00,93.391,93.406,93.382,93.402,251799999.0
2006-06-28 03:55:00,93.397,93.416,93.397,93.416,77999999.0
2006-06-28 03:56:00,93.413,93.422,93.395,93.41,156899997.0
2006-06-28 03:57:00,93.412,93.423,93.402,93.402,178999999.0
2006-06-28 03:58:00,93.413,93.421,93.391,93.392,104100002.0
2006-06-28 03:59:00,93.396,93.426,93.394,93.426,108000001.0
2006-06-28 04:00:00,93.393,93.429,93.393,93.429,163800001.0
2006-06-28 04:01:00,93.424,93.436,93.415,93.423,166700000.0
2006-06-28 04:02:00,93.42,93.435,93.402,93.415,176499999.0
2006-06-28 04:03:00,93.425,93.441,93.425,93.441,54999999.0
2006-06-28 04:04:00,93.424,93.453,93.424,93.443,170799997.0
2006-06-28 04:05:00,93.425,93.441,93.425,93.439,36700000.0
2006-06-28 04:06:00,93.427,93.444,93.406,93.421,234400003.0
2006-06-28 04:07:00,93.437,93.437,93.418,93.418,30600000.0
2006-06-28 04:08:00,93.419,93.438,93.412,93.437,246300000.0
2006-06-28 04:09:00,93.433,93.433,93.401,93.401,286199999.0
2006-06-28 04:10:00,93.427,93.436,93.406,93.419,147699999.0
2006-06-28 04:11:00,93.424,93.424,93.4,93.413,162399997.0
2006-06-28 04:12:00,93.402,93.424,93.402,93.418,124099999.0
2006-06-28 04:13:00,93.402,93.422,93.402,93.42,163099999.0
2006-06-28 04:14:00,93.404,93.429,93.397,93.405,314999999.0
2006-06-28 04:15:00,93.402,93.42,93.399,93.406,208500002.0
2006-06-28 04:16:00,93.407,93.414,93.392,93.392,242999997.0
2006-06-28 04:17:00,93.392,93.409,93.384,93.394,217800002.0
2006-06-28 04:18:00,93.386,93.413,93.386,93.411,210999995.0
2006-06-28 04:19:00,93.389,93.408,93.378,93.408,102599999.0
2006-06-28 04:20:00,93.407,93.422,93.388,93.395,282199997.0
2006-06-28 04:21:00,93.401,93.413,93.383,93.383,187600002.0
2006-06-28 04:22:00,93.404,93.408,93.383,93.395,154099999.0
2006-06-28 04:23:00,93.389,93.413,93.389,93.39,162999999.0
2006-06-28 04:24:00,93.41,93.421,93.398,93.4,137999996.0
2006-06-28 04:25:00,93.42,93.423,93.391,93.398,268399992.0
2006-06-28 04:26:00,93.395,93.418,93.395,93.413,308399997.0
2006-06-28 04:27:00,93.418,93.435,93.403,93.414,150600001.0
2006-06-28 04:28:00,93.418,93.425,93.4,93.416,186600001.0
2006-06-28 04:29:00,93.416,93.426,93.389,93.397,216599998.0
2006-06-28 04:30:00,93.41,93.41,93.376,93.398,220099997.0
2006-06-28 04:31:00,93.393,93.393,93.372,93.372,179700001.0
2006-06-28 04:32:00,93.384,93.392,93.366,93.372,279400000.0
2006-06-28 04:33:00,93.392,93.392,93.366,93.383,177899999.0
2006-06-28 04:34:00,93.376,93.396,93.37,93.386,131799997.0
2006-06-28 04:35:00,93.37,93.396,93.37,93.396,145300002.0
2006-06-28 04:36:00,93.384,93.401,93.384,93.401,66400001.0
2006-06-28 04:37:00,93.389,93.407,93.382,93.382,150700002.0
2006-06-28 04:38:00,93.391,93.408,93.384,93.406,316100003.0
2006-06-28 04:39:00,93.415,93.423,93.385,93.405,192500000.0
2006-06-28 04:40:00,93.392,93.413,93.386,93.413,215800000.0
2006-06-28 04:41:00,93.391,93.41,93.385,93.403,212299998.0
2006-06-28 04:42:00,93.393,93.404,93.384,93.398,177800001.0
2006-06-28 04:43:00,93.395,93.395,93.38,93.38,159299998.0
2006-06-28 04:44:00,93.398,93.398,93.377,93.377,193799997.0
2006-06-28 04:45:00,93.383,93.398,93.378,93.398,217900000.0
2006-06-28 04:46:00,93.391,93.393,93.371,93.373,196799996.0
2006-06-28 04:47:00,93.388,93.402,93.372,93.372,151299998.0
2006-06-28 04:48:00,93.391,93.391,93.375,93.375,75599998.0
2006-06-28 04:49:00,93.374,93.389,93.36,93.386,172799998.0
2006-06-28 04:50:00,93.375,93.395,93.368,93.388,311700001.0
2006-06-28 04:51:00,93.384,93.394,93.365,93.366,112099998.0
2006-06-28 04:52:00,93.383,93.394,93.363,93.374,246000002.0
2006-06-28 04:53:00,93.392,93.404,93.367,93.375,168699999.0
2006-06-28 04:54:00,93.387,93.402,93.366,93.381,184200003.0
2006-06-28 04:55:00,93.383,93.392,93.371,93.379,76300001.0
2006-06-28 04:56:00,93.393,93.401,93.371,93.378,187999999.0
2006-06-28 04:57:00,93.38,93.395,93.373,93.388,213400002.0
2006-06-28 04:58:00,93.386,93.386,93.367,93.367,45799999.0
2006-06-28 04:59:00,93.386,93.393,93.367,93.37,195400002.0
2006-06-28 05:00:00,93.375,93.395,93.372,93.39,206800001.0
2006-06-28 05:01:00,93.372,93.402,93.354,93.384,70599998.0
2006-06-28 05:02:00,93.402,93.403,93.363,93.381,274399999.0
2006-06-28 05:03:00,93.399,93.403,93.382,93.385,177899998.0
2006-06-28 05:04:00,93.402,93.402,93.373,93.376,218099997.0
2006-06-28 05:05:00,93.382,93.397,93.365,93.385,246299999.0
2006-06-28 05:06:00,93.394,93.394,93.367,93.393,210300000.0
2006-06-28 05:07:00,93.38,93.397,93.368,93.388,135100001.0
2006-06-28 05:08:00,93.395,93.395,93.372,93.38,150999998.0
2006-06-28 05:09:00,93.397,93.397,93.357,93.37,225899999.0
2006-06-28 05:10:00,93.385,93.39,93.354,93.37,292399998.0
2006-06-28 05:11:00,93.381,93.393,93.367,93.372,92900001.0
2006-06-28 05:12:00,93.397,93.403,93.377,93.395,314900002.0
2006-06-28 05:13:00,93.388,93.399,93.375,93.387,85000001.0
2006-06-28 05:14:00,93.368,93.384,93.364,93.383,224700000.0
2006-06-28 05:15:00,93.373,93.385,93.365,93.384,166100000.0
2006-06-28 05:16:00,93.381,93.395,93.38,93.39,178599997.0
2006-06-28 05:17:00,93.377,93.396,93.377,93.396,126300004.0
2006-06-28 05:18:00,93.39,93.402,93.359,93.385,423499995.0
2006-06-28 05:19:00,93.391,93.398,93.375,93.375,221800002.0
2006-06-28 05:20:00,93.384,93.394,93.382,93.394,63099998.0
2006-06-28 05:21:00,93.398,93.398,93.372,93.372,244700001.0
2006-06-28 05:22:00,93.395,93.398,93.366,93.366,94000001.0
2006-06-28 05:23:00,93.381,93.396,93.364,93.382,82699997.0
2006-06-28 05:24:00,93.394,93.398,93.375,93.384,191100002.0
2006-06-28 05:25:00,93.383,93.397,93.366,93.383,247100000.0
2006-06-28 05:26:00,93.399,93.41,93.388,93.397,116999999.0
2006-06-28 05:27:00,93.396,93.408,93.387,93.403,146500000.0
2006-06-28 05:28:00,93.407,93.415,93.387,93.41,316200003.0
2006-06-28 05:29:00,93.394,93.407,93.394,93.407,55500002.0
2006-06-28 05:30:00,93.405,93.416,93.405,93.416,74199999.0
2006-06-28 05:31:00,93.407,93.423,93.405,93.409,281400003.0
2006-06-28 05:32:00,93.402,93.425,93.402,93.423,260000000.0
2006-06-28 05:33:00,93.416,93.43,93.41,93.43,268599999.0
2006-06-28 05:34:00,93.407,93.425,93.404,93.424,173899997.0
2006-06-28 05:35:00,93.419,93.426,93.413,93.426,99400000.0
2006-06-28 05:36:00,93.408,93.428,93.406,93.428,134900002.0
2006-06-28 05:37:00,93.43,93.433,93.407,93.411,90600001.0
2006-06-28 05:38:00,93.404,93.421,93.4,93.414,156299998.0
2006-06-28 05:39:00,93.406,93.416,93.391,93.398,168000000.0
2006-06-28 05:40:00,93.415,93.422,93.392,93.405,297400000.0
2006-06-28 05:41:00,93.399,93.414,93.382,93.401,102299997.0
2006-06-28 05:42:00,93.408,93.414,93.394,93.412,241300002.0
2006-06-28 05:43:00,93.41,93.41,93.382,93.397,138199998.0
2006-06-28 05:44:00,93.384,93.407,93.38,93.4,179600002.0
2006-06-28 05:45:00,93.392,93.413,93.389,93.393,143799998.0
2006-06-28 05:46:00,93.4,93.41,93.384,93.396,93400000.0
2006-06-28 05:47:00,93.41,93.41,93.346,93.374,92200002.0
2006-06-28 05:48:00,93.41,93.41,93.386,93.386,177599998.0
2006-06-28 05:49:00,93.395,93.413,93.38,93.404,348300001.0
2006-06-28 05:50:00,93.392,93.405,93.382,93.4,112800000.0
2006-06-28 05:51:00,93.397,93.41,93.379,93.407,310300002.0
2006-06-28 05:52:00,93.375,93.404,93.375,93.402,254300000.0
2006-06-28 05:53:00,93.408,93.408,93.38,93.385,199100001.0
2006-06-28 05:54:00,93.385,93.42,93.385,93.42,169900000.0
2006-06-28 05:55:00,93.381,93.412,93.381,93.4,177700002.0
2006-06-28 05:56:00,93.375,93.408,93.371,93.385,480199997.0
2006-06-28 05:57:00,93.403,93.403,93.376,93.383,169900001.0
2006-06-28 05:58:00,93.379,93.402,93.377,93.4,263999996.0
2006-06-28 05:59:00,93.377,93.393,93.371,93.387,95600000.0
2006-06-28 06:00:00,93.381,93.387,93.362,93.368,229300002.0
2006-06-28 06:01:00,93.36,93.381,93.349,93.379,222800001.0
2006-06-28 06:02:00,93.363,93.388,93.355,93.364,276399999.0
2006-06-28 06:03:00,93.383,93.383,93.364,93.364,148300000.0
2006-06-28 06:04:00,93.376,93.389,93.364,93.374,117700000.0
2006-06-28 06:05:00,93.354,93.379,93.348,93.365,243299996.0
2006-06-28 06:06:00,93.359,93.375,93.348,93.37,218399999.0
2006-06-28 06:07:00,93.349,93.367,93.346,93.365,100300000.0
2006-06-28 06:08:00,93.373,93.375,93.354,93.363,247400003.0
2006-06-28 06:09:00,93.347,93.373,93.345,93.373,186999999.0
2006-06-28 06:10:00,93.361,93.363,93.33,93.33,181999999.0
2006-06-28 06:11:00,93.347,93.375,93.318,93.357,100200001.0
2006-06-28 06:12:00,93.366,93.369,93.347,93.353,40500001.0
2006-06-28 06:13:00,93.369,93.371,93.354,93.356,49200001.0
2006-06-28 06:14:00,93.361,93.38,93.361,93.361,120699998.0
2006-06-28 06:15:00,93.352,93.382,93.352,93.372,241000001.0
2006-06-28 06:16:00,93.365,93.386,93.349,93.374,240299997.0
2006-06-28 06:17:00,93.363,93.382,93.343,93.371,178999999.0
2006-06-28 06:18:00,93.366,93.38,93.352,93.375,148599999.0
2006-06-28 06:19:00,93.373,93.375,93.349,93.371,216400003.0
2006-06-28 06:20:00,93.36,93.373,93.36,93.367,100399998.0
2006-06-28 06:21:00,93.345,93.365,93.337,93.356,291399997.0
2006-06-28 06:22:00,93.359,93.361,93.345,93.345,114200001.0
2006-06-28 06:23:00,93.361,93.362,93.346,93.35,49100000.0
2006-06-28 06:24:00,93.342,93.367,93.333,93.333,212900002.0
2006-06-28 06:25:00,93.317,93.352,93.317,93.346,120999999.0
2006-06-28 06:26:00,93.347,93.357,93.338,93.357,157599999.0
2006-06-28 06:27:00,93.328,93.348,93.321,93.336,215800000.0
2006-06-28 06:28:00,93.347,93.347,93.312,93.312,195900001.0
2006-06-28 06:29:00,93.349,93.349,93.324,93.347,228500000.0
2006-06-28 06:30:00,93.33,93.347,93.323,93.347,180200001.0
2006-06-28 06:31:00,93.316,93.333,93.306,93.323,109399999.0
2006-06-28 06:32:00,93.33,93.34,93.316,93.34,95500000.0
2006-06-28 06:33:00,93.328,93.345,93.317,93.342,259999998.0
2006-06-28 06:34:00,93.327,93.348,93.327,93.348,96400002.0
2006-06-28 06:35:00,93.357,93.359,93.323,93.341,258000000.0
2006-06-28 06:36:00,93.346,93.354,93.331,93.331,299599993.0
2006-06-28 06:37:00,93.346,93.366,93.339,93.349,232599999.0
2006-06-28 06:38:00,93.376,93.376,93.35,93.35,29300000.0
2006-06-28 06:39:00,93.405,93.411,93.387,93.387,167999999.0
2006-06-28 06:40:00,93.403,93.414,93.39,93.4,258599999.0
2006-06-28 06:41:00,93.394,93.416,93.389,93.405,243599997.0
2006-06-28 06:42:00,93.388,93.415,93.384,93.408,246300000.0
2006-06-28 06:43:00,93.405,93.41,93.39,93.39,182499999.0
2006-06-28 06:44:00,93.401,93.403,93.378,93.386,184100002.0
2006-06-28 06:45:00,93.4,93.41,93.381,93.397,268100000.0
2006-06-28 06:46:00,93.4,93.413,93.39,93.405,214500001.0
2006-06-28 06:47:00,93.386,93.402,93.374,93.392,186099997.0
2006-06-28 06:48:00,93.402,93.402,93.377,93.377,89000000.0
2006-06-28 06:49:00,93.381,93.393,93.364,93.381,161400000.0
2006-06-28 06:50:00,93.389,93.393,93.376,93.378,102099998.0
2006-06-28 06:51:00,93.397,93.405,93.384,93.393,257300001.0
2006-06-28 06:52:00,93.372,93.393,93.358,93.391,158200001.0
2006-06-28 06:53:00,93.403,93.403,93.374,93.38,137199999.0
2006-06-28 06:54:00,93.376,93.393,93.37,93.393,139100003.0
2006-06-28 06:55:00,93.384,93.397,93.375,93.393,221000000.0
2006-06-28 06:56:00,93.395,93.4,93.372,93.381,309800001.0
2006-06-28 06:57:00,93.394,93.414,93.394,93.402,134299997.0
2006-06-28 06:58:00,93.412,93.415,93.381,93.406,385699997.0
2006-06-28 06:59:00,93.395,93.422,93.395,93.419,191700001.0
2006-06-28 07:00:00,93.401,93.42,93.39,93.404,296100004.0
2006-06-28 07:01:00,93.403,93.417,93.399,93.413,309499997.0
2006-06-28 07:02:00,93.41,93.421,93.396,93.399,144599999.0
2006-06-28 07:03:00,93.392,93.411,93.38,93.4,142400000.0
2006-06-28 07:04:00,93.389,93.408,93.385,93.408,180599996.0
2006-06-28 07:05:00,93.407,93.41,93.387,93.39,195100002.0
2006-06-28 07:06:00,93.394,93.408,93.381,93.401,112400001.0
2006-06-28 07:07:00,93.395,93.408,93.383,93.392,266300001.0
2006-06-28 07:08:00,93.401,93.401,93.378,93.378,133400001.0
2006-06-28 07:09:00,93.414,93.421,93.407,93.413,82499997.0
2006-06-28 07:10:00,93.403,93.417,93.392,93.4,121400000.0
2006-06-28 07:11:00,93.412,93.413,93.398,93.398,93299997.0
2006-06-28 07:12:00,93.398,93.418,93.389,93.405,303699997.0
2006-06-28 07:13:00,93.412,93.422,93.397,93.409,291899997.0
2006-06-28 07:14:00,93.397,93.418,93.386,93.399,320799996.0
2006-06-28 07:15:00,93.386,93.406,93.384,93.386,159700001.0
2006-06-28 07:16:00,93.39,93.4,93.37,93.387,208800001.0
2006-06-28 07:17:00,93.376,93.405,93.376,93.402,184000000.0
2006-06-28 07:18:00,93.405,93.405,93.39,93.39,95399999.0
2006-06-28 07:19:00,93.39,93.413,93.39,93.405,192800000.0
2006-06-28 07:20:00,93.404,93.413,93.391,93.393,203799998.0
2006-06-28 07:21:00,93.406,93.406,93.366,93.384,164599997.0
2006-06-28 07:22:00,93.401,93.401,93.377,93.377,26999999.0
2006-06-28 07:23:00,93.394,93.408,93.381,93.405,299999996.0
2006-06-28 07:24:00,93.392,93.417,93.392,93.417,178200002.0
2006-06-28 07:25:00,93.412,93.412,93.392,93.396,174499998.0
2006-06-28 07:26:00,93.422,93.428,93.387,93.412,189200000.0
2006-06-28 07:27:00,93.418,93.429,93.398,93.41,269699997.0
2006-06-28 07:28:00,93.424,93.431,93.408,93.412,166800000.0
2006-06-28 07:29:00,93.418,93.438,93.408,93.435,319399994.0
2006-06-28 07:30:00,93.429,93.44,93.42,93.435,86399998.0
2006-06-28 07:31:00,93.428,93.459,93.428,93.446,248200003.0
2006-06-28 07:32:00,93.443,93.458,93.43,93.435,306799996.0
2006-06-28 07:33:00,93.434,93.465,93.414,93.465,148299996.0
2006-06-28 07:34:00,93.445,93.477,93.445,93.46,215299999.0
2006-06-28 07:35:00,93.442,93.458,93.434,93.458,246999999.0
2006-06-28 07:36:00,93.444,93.47,93.444,93.458,246699995.0
2006-06-28 07:37:00,93.458,93.458,93.422,93.433,202000004.0
2006-06-28 07:38:00,93.44,93.457,93.424,93.457,139100002.0
2006-06-28 07:39:00,93.458,93.458,93.432,93.438,331999998.0
2006-06-28 07:40:00,93.457,93.457,93.427,93.447,221499996.0
2006-06-28 07:41:00,93.45,93.462,93.428,93.442,201199998.0
2006-06-28 07:42:00,93.437,93.456,93.424,93.442,292999999.0
2006-06-28 07:43:00,93.44,93.456,93.437,93.453,167999999.0
2006-06-28 07:44:00,93.444,93.458,93.426,93.454,367000001.0
2006-06-28 07:45:00,93.419,93.455,93.419,93.445,281900003.0
2006-06-28 07:46:00,93.437,93.445,93.406,93.423,213799996.0
2006-06-28 07:47:00,93.445,93.455,93.429,93.447,296400001.0
2006-06-28 07:48:00,93.451,93.451,93.434,93.435,119400000.0
2006-06-28 07:49:00,93.45,93.453,93.432,93.434,158399999.0
2006-06-28 07:50:00,93.45,93.45,93.425,93.43,191399998.0
2006-06-28 07:51:00,93.435,93.448,93.422,93.435,110100003.0
2006-06-28 07:52:00,93.419,93.452,93.419,93.446,247899996.0
2006-06-28 07:53:00,93.447,93.462,93.431,93.431,292499999.0
2006-06-28 07:54:00,93.446,93.455,93.433,93.44,237700002.0
2006-06-28 07:55:00,93.443,93.457,93.432,93.447,348299999.0
2006-06-28 07:56:00,93.44,93.458,93.44,93.458,51100002.0
2006-06-28 07:57:00,93.442,93.461,93.436,93.453,339699997.0
2006-06-28 07:58:00,93.448,93.453,93.429,93.434,96100000.0
2006-06-28 07:59:00,93.441,93.454,93.427,93.429,220000003.0
2006-06-28 08:00:00,93.44,93.461,93.432,93.449,378199999.0
2006-06-28 08:01:00,93.438,93.463,93.436,93.456,158399999.0
2006-06-28 08:02:00,93.46,93.472,93.448,93.458,178600001.0
2006-06-28 08:03:00,93.432,93.459,93.421,93.459,248799997.0
2006-06-28 08:04:00,93.452,93.466,93.441,93.466,154499998.0
2006-06-28 08:05:00,93.446,93.464,93.437,93.45,199900004.0
2006-06-28 08:06:00,93.439,93.439,93.411,93.425,175299999.0
2006-06-28 08:07:00,93.42,93.437,93.402,93.416,214600000.0
2006-06-28 08:08:00,93.437,93.459,93.426,93.437,227499997.0
2006-06-28 08:09:00,93.425,93.455,93.425,93.45,310100002.0
2006-06-28 08:10:00,93.428,93.428,93.41,93.414,89699998.0
2006-06-28 08:11:00,93.42,93.432,93.397,93.397,162500000.0
2006-06-28 08:12:00,93.391,93.411,93.374,93.388,215599999.0
2006-06-28 08:13:00,93.392,93.392,93.363,93.363,186400002.0
2006-06-28 08:14:00,93.382,93.407,93.377,93.396,205300000.0
2006-06-28 08:15:00,93.398,93.398,93.355,93.355,153600000.0
2006-06-28 08:16:00,93.374,93.387,93.356,93.378,51599999.0
2006-06-28 08:17:00,93.385,93.405,93.371,93.387,318799998.0
2006-06-28 08:18:00,93.39,93.402,93.377,93.4,216399999.0
2006-06-28 08:19:00,93.415,93.415,93.375,93.383,176599999.0
2006-06-28 08:20:00,93.406,93.406,93.375,93.377,125999996.0
2006-06-28 08:21:00,93.411,93.418,93.391,93.405,188400002.0
2006-06-28 08:22:00,93.411,93.413,93.39,93.39,227000003.0
2006-06-28 08:23:00,93.414,93.429,93.403,93.413,97200000.0
2006-06-28 08:24:00,93.442,93.442,93.41,93.41,223399998.0
2006-06-28 08:25:00,93.421,93.457,93.421,93.457,294000003.0
2006-06-28 08:26:00,93.437,93.46,93.431,93.448,241300004.0
2006-06-28 08:27:00,93.426,93.452,93.426,93.452,417599998.0
2006-06-28 08:28:00,93.45,93.458,93.432,93.443,336800006.0
2006-06-28 08:29:00,93.441,93.445,93.417,93.417,144800000.0
2006-06-28 08:30:00,93.418,93.435,93.408,93.435,134999999.0
2006-06-28 08:31:00,93.451,93.472,93.437,93.454,175800005.0
2006-06-28 08:32:00,93.472,93.478,93.456,93.478,218500000.0
2006-06-28 08:33:00,93.471,93.485,93.448,93.465,128000001.0
2006-06-28 08:34:00,93.464,93.472,93.447,93.457,297000008.0
2006-06-28 08:35:00,93.463,93.468,93.448,93.457,217900001.0
2006-06-28 08:36:00,93.459,93.459,93.43,93.439,365400003.0
2006-06-28 08:37:00,93.458,93.463,93.435,93.44,136399997.0
2006-06-28 08:38:00,93.459,93.474,93.444,93.462,79900000.0
2006-06-28 08:39:00,93.434,93.462,93.434,93.458,287399998.0
2006-06-28 08:40:00,93.457,93.471,93.455,93.467,237199999.0
2006-06-28 08:41:00,93.463,93.464,93.443,93.443,171400001.0
2006-06-28 08:42:00,93.458,93.468,93.44,93.456,237799998.0
2006-06-28 08:43:00,93.454,93.487,93.453,93.487,199199999.0
2006-06-28 08:44:00,93.497,93.497,93.449,93.449,258500005.0
2006-06-28 08:45:00,93.463,93.477,93.447,93.475,260800002.0
2006-06-28 08:46:00,93.477,93.48,93.455,93.455,66500000.0
2006-06-28 08:47:00,93.449,93.48,93.449,93.469,249400003.0
2006-06-28 08:48:00,93.467,93.491,93.457,93.465,292899996.0
2006-06-28 08:49:00,93.481,93.481,93.463,93.467,289399997.0
2006-06-28 08:50:00,93.45,93.491,93.45,93.479,137299998.0
2006-06-28 08:51:00,93.486,93.497,93.439,93.439,271199996.0
2006-06-28 08:52:00,93.473,93.478,93.446,93.459,226000001.0
2006-06-28 08:53:00,93.453,93.478,93.436,93.466,200299997.0
2006-06-28 08:54:00,93.445,93.46,93.442,93.454,135399999.0
2006-06-28 08:55:00,93.44,93.477,93.44,93.473,212599999.0
2006-06-28 08:56:00,93.466,93.481,93.448,93.448,312599994.0
2006-06-28 08:57:00,93.441,93.46,93.432,93.46,326099998.0
2006-06-28 08:58:00,93.44,93.455,93.426,93.445,190000002.0
2006-06-28 08:59:00,93.413,93.435,93.411,93.434,119800000.0
2006-06-28 09:00:00,93.435,93.443,93.415,93.431,319900004.0
2006-06-28 09:01:00,93.424,93.435,93.409,93.415,234199998.0
2006-06-28 09:02:00,93.423,93.44,93.412,93.423,229399996.0
2006-06-28 09:03:00,93.417,93.432,93.412,93.426,213599997.0
2006-06-28 09:04:00,93.4,93.426,93.4,93.415,254599997.0
2006-06-28 09:05:00,93.42,93.421,93.39,93.404,256600000.0
2006-06-28 09:06:00,93.432,93.441,93.396,93.396,327000001.0
2006-06-28 09:07:00,93.415,93.415,93.388,93.388,210999998.0
2006-06-28 09:08:00,93.385,93.401,93.36,93.373,208999998.0
2006-06-28 09:09:00,93.376,93.401,93.376,93.394,255499996.0
2006-06-28 09:10:00,93.385,93.4,93.377,93.381,269100002.0
2006-06-28 09:11:00,93.396,93.414,93.392,93.408,234900001.0
2006-06-28 09:12:00,93.402,93.405,93.373,93.393,151800000.0
2006-06-28 09:13:00,93.389,93.413,93.389,93.397,204900000.0
2006-06-28 09:14:00,93.389,93.398,93.353,93.393,185000000.0
2006-06-28 09:15:00,93.399,93.404,93.373,93.373,154400001.0
2006-06-28 09:16:00,93.38,93.398,93.376,93.376,76299999.0
2006-06-28 09:17:00,93.371,93.396,93.364,93.395,242799998.0
2006-06-28 09:18:00,93.361,93.383,93.359,93.375,343800001.0
2006-06-28 09:19:00,93.36,93.378,93.357,93.361,224600000.0
2006-06-28 09:20:00,93.371,93.387,93.358,93.37,381999998.0
2006-06-28 09:21:00,93.356,93.387,93.356,93.387,181600000.0
2006-06-28 09:22:00,93.392,93.406,93.374,93.393,226900003.0
2006-06-28 09:23:00,93.404,93.404,93.383,93.383,262600000.0
2006-06-28 09:24:00,93.407,93.412,93.397,93.412,133799997.0
2006-06-28 09:25:00,93.42,93.42,93.384,93.399,278799998.0
2006-06-28 09:26:00,93.386,93.406,93.38,93.396,155199999.0
2006-06-28 09:27:00,93.406,93.406,93.36,93.392,187600000.0
2006-06-28 09:28:00,93.398,93.413,93.383,93.386,264899999.0
2006-06-28 09:29:00,93.407,93.407,93.381,93.389,252499999.0
2006-06-28 09:30:00,93.393,93.411,93.382,93.41,284399995.0
2006-06-28 09:31:00,93.398,93.421,93.398,93.42,256399997.0
2006-06-28 09:32:00,93.392,93.421,93.392,93.398,264799999.0
2006-06-28 09:33:00,93.377,93.39,93.36,93.361,229100001.0
2006-06-28 09:34:00,93.367,93.42,93.367,93.412,257199997.0
2006-06-28 09:35:00,93.406,93.435,93.398,93.416,250599999.0
2006-06-28 09:36:00,93.422,93.422,93.396,93.398,255499998.0
2006-06-28 09:37:00,93.407,93.421,93.378,93.386,235200000.0
2006-06-28 09:38:00,93.393,93.436,93.379,93.426,255000000.0
2006-06-28 09:39:00,93.421,93.427,93.399,93.427,321499998.0
2006-06-28 09:40:00,93.434,93.441,93.417,93.417,113700001.0
2006-06-28 09:41:00,93.446,93.46,93.427,93.447,346500001.0
2006-06-28 09:42:00,93.447,93.463,93.423,93.463,182700001.0
2006-06-28 09:43:00,93.443,93.461,93.44,93.452,224599999.0
2006-06-28 09:44:00,93.453,93.466,93.437,93.448,208700003.0
2006-06-28 09:45:00,93.433,93.458,93.422,93.442,201000000.0
2006-06-28 09:46:00,93.439,93.439,93.41,93.423,208199996.0
2006-06-28 09:47:00,93.404,93.423,93.404,93.404,116699999.0
2006-06-28 09:48:00,93.425,93.44,93.409,93.427,195499997.0
2006-06-28 09:49:00,93.432,93.441,93.414,93.414,152199999.0
2006-06-28 09:50:00,93.427,93.446,93.413,93.417,264799999.0
2006-06-28 09:51:00,93.433,93.444,93.411,93.418,198799999.0
2006-06-28 09:52:00,93.437,93.453,93.423,93.437,92200003.0
2006-06-28 09:53:00,93.473,93.479,93.453,93.468,180200001.0
2006-06-28 09:54:00,93.463,93.475,93.458,93.47,173399998.0
2006-06-28 09:55:00,93.45,93.479,93.444,93.451,172099997.0
2006-06-28 09:56:00,93.446,93.458,93.432,93.445,238999998.0
2006-06-28 09:57:00,93.445,93.47,93.444,93.457,357599995.0
2006-06-28 09:58:00,93.416,93.451,93.416,93.451,219700000.0
2006-06-28 09:59:00,93.449,93.466,93.439,93.446,88100000.0
2006-06-28 10:00:00,93.47,93.488,93.457,93.465,158400000.0
2006-06-28 10:01:00,93.465,93.476,93.433,93.433,123799999.0
2006-06-28 10:02:00,93.46,93.47,93.447,93.457,254599998.0
2006-06-28 10:03:00,93.448,93.468,93.438,93.441,248599999.0
2006-06-28 10:04:00,93.453,93.453,93.431,93.431,109300000.0
2006-06-28 10:05:00,93.422,93.442,93.407,93.413,319300006.0
2006-06-28 10:06:00,93.427,93.427,93.405,93.408,156399999.0
2006-06-28 10:07:00,93.406,93.406,93.383,93.391,106800000.0
2006-06-28 10:08:00,93.376,93.412,93.376,93.412,150900003.0
2006-06-28 10:09:00,93.413,93.419,93.396,93.406,128599999.0
2006-06-28 10:10:00,93.393,93.427,93.393,93.409,174699999.0
2006-06-28 10:11:00,93.414,93.455,93.414,93.455,128299999.0
2006-06-28 10:12:00,93.437,93.454,93.423,93.44,254000000.0
2006-06-28 10:13:00,93.433,93.459,93.432,93.442,274599997.0
2006-06-28 10:14:00,93.445,93.445,93.425,93.425,76199999.0
2006-06-28 10:15:00,93.441,93.452,93.421,93.445,183400002.0
2006-06-28 10:16:00,93.421,93.456,93.421,93.456,216400002.0
2006-06-28 10:17:00,93.451,93.452,93.422,93.422,174999998.0
2006-06-28 10:18:00,93.429,93.447,93.428,93.433,170000000.0
2006-06-28 10:19:00,93.44,93.444,93.42,93.429,249999999.0
2006-06-28 10:20:00,93.435,93.448,93.415,93.448,351099996.0
2006-06-28 10:21:00,93.43,93.45,93.428,93.428,229500000.0
2006-06-28 10:22:00,93.432,93.44,93.416,93.431,368500000.0
2006-06-28 10:23:00,93.418,93.434,93.401,93.414,120200000.0
2006-06-28 10:24:00,93.417,93.433,93.402,93.429,196500000.0
2006-06-28 10:25:00,93.405,93.427,93.405,93.426,269299996.0
2006-06-28 10:26:00,93.416,93.432,93.393,93.407,244100001.0
2006-06-28 10:27:00,93.407,93.419,93.394,93.394,169999996.0
2006-06-28 10:28:00,93.387,93.418,93.387,93.416,165100000.0
2006-06-28 10:29:00,93.401,93.427,93.401,93.421,231700000.0
2006-06-28 10:30:00,93.422,93.426,93.4,93.4,213199999.0
2006-06-28 10:31:00,93.427,93.427,93.378,93.4,187599999.0
2006-06-28 10:32:00,93.403,93.419,93.397,93.416,101099997.0
2006-06-28 10:33:00,93.421,93.435,93.406,93.423,200200002.0
2006-06-28 10:34:00,93.425,93.439,93.41,93.419,292199999.0
2006-06-28 10:35:00,93.422,93.447,93.422,93.447,142700000.0
2006-06-28 10:36:00,93.416,93.44,93.412,93.427,255199998.0
2006-06-28 10:37:00,93.419,93.436,93.396,93.423,354900003.0
2006-06-28 10:38:00,93.413,93.434,93.413,93.414,108900000.0
2006-06-28 10:39:00,93.432,93.438,93.417,93.422,176599999.0
2006-06-28 10:40:00,93.411,93.442,93.411,93.442,251700006.0
2006-06-28 10:41:00,93.442,93.454,93.435,93.454,150800001.0
2006-06-28 10:42:00,93.445,93.459,93.431,93.444,174699999.0
2006-06-28 10:43:00,93.427,93.449,93.4,93.433,326199999.0
2006-06-28 10:44:00,93.438,93.44,93.409,93.409,321500003.0
2006-06-28 10:45:00,93.426,93.438,93.418,93.438,286499999.0
2006-06-28 10:46:00,93.428,93.455,93.428,93.455,108400002.0
2006-06-28 10:47:00,93.453,93.466,93.442,93.464,223699999.0
2006-06-28 10:48:00,93.453,93.467,93.435,93.453,156300001.0
2006-06-28 10:49:00,93.462,93.464,93.435,93.44,368299999.0
2006-06-28 10:50:00,93.463,93.463,93.441,93.46,245399999.0
2006-06-28 10:51:00,93.445,93.471,93.445,93.464,51300000.0
2006-06-28 10:52:00,93.434,93.464,93.434,93.456,180200001.0
2006-06-28 10:53:00,93.463,93.477,93.448,93.455,259099998.0
2006-06-28 10:54:00,93.463,93.486,93.429,93.485,441000001.0
2006-06-28 10:55:00,93.482,93.495,93.462,93.481,261299999.0
2006-06-28 10:56:00,93.478,93.495,93.47,93.493,202600001.0
2006-06-28 10:57:00,93.471,93.498,93.468,93.487,228399999.0
2006-06-28 10:58:00,93.476,93.501,93.473,93.499,350700006.0
2006-06-28 10:59:00,93.48,93.505,93.478,93.493,133300002.0
2006-06-28 11:00:00,93.497,93.515,93.487,93.487,208100001.0
2006-06-28 11:01:00,93.52,93.52,93.477,93.487,199500001.0
2006-06-28 11:02:00,93.488,93.509,93.482,93.495,201800003.0
2006-06-28 11:03:00,93.503,93.503,93.473,93.473,151000002.0
2006-06-28 11:04:00,93.502,93.503,93.474,93.474,140599998.0
2006-06-28 11:05:00,93.463,93.501,93.46,93.486,430899997.0
2006-06-28 11:06:00,93.491,93.495,93.45,93.459,252699997.0
2006-06-28 11:07:00,93.457,93.48,93.456,93.473,188699997.0
2006-06-28 11:08:00,93.451,93.478,93.445,93.463,218600002.0
2006-06-28 11:09:00,93.458,93.482,93.448,93.46,280499997.0
2006-06-28 11:10:00,93.482,93.489,93.468,93.469,209699998.0
2006-06-28 11:11:00,93.476,93.496,93.456,93.482,313300000.0
2006-06-28 11:12:00,93.493,93.502,93.473,93.492,235900005.0
2006-06-28 11:13:00,93.493,93.494,93.475,93.479,301899999.0
2006-06-28 11:14:00,93.474,93.487,93.462,93.482,363899996.0
2006-06-28 11:15:00,93.48,93.486,93.463,93.463,354600001.0
2006-06-28 11:16:00,93.466,93.483,93.452,93.483,351200003.0
2006-06-28 11:17:00,93.466,93.483,93.46,93.474,226100000.0
2006-06-28 11:18:00,93.476,93.491,93.464,93.47,232499996.0
2006-06-28 11:19:00,93.463,93.482,93.462,93.476,132799998.0
2006-06-28 11:20:00,93.477,93.481,93.454,93.468,359899998.0
2006-06-28 11:21:00,93.473,93.481,93.452,93.46,292300002.0
2006-06-28 11:22:00,93.462,93.487,93.462,93.487,314900008.0
2006-06-28 11:23:00,93.472,93.49,93.463,93.478,144100001.0
2006-06-28 11:24:00,93.475,93.475,93.453,93.472,147499998.0
2006-06-28 11:25:00,93.476,93.478,93.452,93.454,259299999.0
2006-06-28 11:26:00,93.469,93.477,93.447,93.447,358799999.0
2006-06-28 11:27:00,93.435,93.452,93.415,93.431,227000004.0
2006-06-28 11:28:00,93.437,93.447,93.417,93.424,141299998.0
2006-06-28 11:29:00,93.438,93.46,93.428,93.457,222900001.0
2006-06-28 11:30:00,93.44,93.46,93.436,93.46,346199999.0
2006-06-28 11:31:00,93.447,93.46,93.432,93.453,179300000.0
2006-06-28 11:32:00,93.46,93.465,93.433,93.443,326199999.0
2006-06-28 11:33:00,93.452,93.46,93.422,93.422,441799997.0
2006-06-28 11:34:00,93.432,93.465,93.432,93.458,230099999.0
2006-06-28 11:35:00,93.433,93.463,93.433,93.463,189499996.0
2006-06-28 11:36:00,93.455,93.46,93.436,93.436,323199996.0
2006-06-28 11:37:00,93.441,93.46,93.437,93.441,118000000.0
2006-06-28 11:38:00,93.44,93.455,93.435,93.455,295100001.0
2006-06-28 11:39:00,93.457,93.466,93.435,93.441,310099999.0
2006-06-28 11:40:00,93.429,93.45,93.423,93.434,266200006.0
2006-06-28 11:41:00,93.419,93.435,93.406,93.425,357399999.0
2006-06-28 11:42:00,93.413,93.432,93.406,93.432,238600000.0
2006-06-28 11:43:00,93.413,93.439,93.413,93.434,235600000.0
2006-06-28 11:44:00,93.434,93.444,93.419,93.429,304499998.0
2006-06-28 11:45:00,93.433,93.436,93.413,93.428,388100001.0
2006-06-28 11:46:00,93.432,93.438,93.416,93.426,198500002.0
2006-06-28 11:47:00,93.422,93.447,93.422,93.447,255900003.0
2006-06-28 11:48:00,93.44,93.445,93.421,93.424,213700001.0
2006-06-28 11:49:00,93.43,93.446,93.41,93.415,225599997.0
2006-06-28 11:50:00,93.435,93.448,93.419,93.426,283300005.0
2006-06-28 11:51:00,93.407,93.427,93.402,93.423,152700000.0
2006-06-28 11:52:00,93.428,93.428,93.403,93.413,160100001.0
2006-06-28 11:53:00,93.425,93.447,93.418,93.447,347500002.0
2006-06-28 11:54:00,93.444,93.447,93.42,93.42,147800000.0
2006-06-28 11:55:00,93.429,93.429,93.407,93.407,136400001.0
2006-06-28 11:56:00,93.423,93.441,93.413,93.441,159000001.0
2006-06-28 11:57:00,93.411,93.429,93.398,93.412,216600003.0
2006-06-28 11:58:00,93.402,93.412,93.384,93.392,251199998.0
2006-06-28 11:59:00,93.409,93.43,93.396,93.401,288899998.0
2006-06-28 12:00:00,93.417,93.439,93.399,93.426,212399998.0
2006-06-28 12:01:00,93.424,93.446,93.418,93.43,130100001.0
2006-06-28 12:02:00,93.413,93.441,93.395,93.441,225900003.0
2006-06-28 12:03:00,93.434,93.441,93.415,93.423,321100000.0
2006-06-28 12:04:00,93.414,93.434,93.413,93.432,123500000.0
2006-06-28 12:05:00,93.411,93.428,93.405,93.417,128600001.0
2006-06-28 12:06:00,93.402,93.436,93.396,93.436,248899998.0
2006-06-28 12:07:00,93.434,93.448,93.419,93.427,346499998.0
2006-06-28 12:08:00,93.448,93.456,93.433,93.433,260199996.0
2006-06-28 12:09:00,93.433,93.441,93.419,93.42,244799996.0
2006-06-28 12:10:00,93.419,93.44,93.415,93.431,179200000.0
2006-06-28 12:11:00,93.412,93.443,93.412,93.443,135100000.0
2006-06-28 12:12:00,93.414,93.444,93.406,93.423,329399999.0
2006-06-28 12:13:00,93.429,93.445,93.412,93.432,166999998.0
2006-06-28 12:14:00,93.423,93.438,93.413,93.438,321499995.0
2006-06-28 12:15:00,93.439,93.448,93.41,93.424,216999999.0
2006-06-28 12:16:00,93.415,93.442,93.415,93.436,198799999.0
2006-06-28 12:17:00,93.437,93.458,93.422,93.422,198399999.0
2006-06-28 12:18:00,93.45,93.466,93.437,93.441,205699997.0
2006-06-28 12:19:00,93.447,93.465,93.438,93.438,259399999.0
2006-06-28 12:20:00,93.43,93.448,93.428,93.448,248999997.0
2006-06-28 12:21:00,93.448,93.471,93.434,93.446,314300000.0
2006-06-28 12:22:00,93.436,93.457,93.436,93.457,72600001.0
2006-06-28 12:23:00,93.463,93.463,93.433,93.455,145199998.0
2006-06-28 12:24:00,93.431,93.452,93.431,93.449,188500002.0
2006-06-28 12:25:00,93.415,93.437,93.411,93.43,161199997.0
2006-06-28 12:26:00,93.441,93.443,93.412,93.433,361699998.0
2006-06-28 12:27:00,93.438,93.458,93.426,93.437,283700001.0
2006-06-28 12:28:00,93.427,93.453,93.427,93.445,243000002.0
2006-06-28 12:29:00,93.445,93.452,93.426,93.438,296900002.0
2006-06-28 12:30:00,93.42,93.448,93.42,93.442,181399998.0
2006-06-28 12:31:00,93.454,93.461,93.43,93.43,139000000.0
2006-06-28 12:32:00,93.446,93.456,93.432,93.441,188699999.0
2006-06-28 12:33:00,93.442,93.45,93.429,93.445,155699996.0
2006-06-28 12:34:00,93.453,93.453,93.433,93.433,52400000.0
2006-06-28 12:35:00,93.445,93.45,93.43,93.437,116399998.0
2006-06-28 12:36:00,93.445,93.447,93.423,93.447,209899997.0
2006-06-28 12:37:00,93.427,93.447,93.426,93.443,302499996.0
2006-06-28 12:38:00,93.442,93.455,93.433,93.442,183000001.0
2006-06-28 12:39:00,93.424,93.449,93.423,93.443,155000000.0
2006-06-28 12:40:00,93.432,93.451,93.419,93.432,258900000.0
2006-06-28 12:41:00,93.423,93.438,93.412,93.419,335299999.0
2006-06-28 12:42:00,93.417,93.428,93.398,93.405,258299994.0
2006-06-28 12:43:00,93.415,93.433,93.407,93.433,238300001.0
2006-06-28 12:44:00,93.439,93.453,93.428,93.453,108600000.0
2006-06-28 12:45:00,93.438,93.458,93.42,93.427,298599995.0
2006-06-28 12:46:00,93.42,93.452,93.42,93.425,233899999.0
2006-06-28 12:47:00,93.443,93.45,93.424,93.424,253900001.0
2006-06-28 12:48:00,93.422,93.445,93.416,93.443,246700000.0
2006-06-28 12:49:00,93.43,93.445,93.421,93.431,208099999.0
2006-06-28 12:50:00,93.432,93.446,93.424,93.431,385299998.0
2006-06-28 12:51:00,93.42,93.448,93.42,93.448,256299998.0
2006-06-28 12:52:00,93.433,93.455,93.432,93.45,232500000.0
2006-06-28 12:53:00,93.431,93.453,93.389,93.421,193300002.0
2006-06-28 12:54:00,93.424,93.441,93.414,93.427,155400000.0
2006-06-28 12:55:00,93.416,93.428,93.392,93.404,184200000.0
2006-06-28 12:56:00,93.416,93.416,93.389,93.394,339200007.0
2006-06-28 12:57:00,93.4,93.42,93.4,93.42,39099999.0
2006-06-28 12:58:00,93.41,93.434,93.404,93.422,203399997.0
2006-06-28 12:59:00,93.428,93.433,93.404,93.404,332199997.0
2006-06-28 13:00:00,93.448,93.463,93.433,93.439,373100002.0
2006-06-28 13:01:00,93.458,93.472,93.441,93.451,232200000.0
2006-06-28 13:02:00,93.465,93.468,93.44,93.443,279900001.0
2006-06-28 13:03:00,93.465,93.476,93.452,93.46,210200000.0
2006-06-28 13:04:00,93.455,93.47,93.443,93.467,227000000.0
2006-06-28 13:05:00,93.449,93.488,93.449,93.479,293400002.0
2006-06-28 13:06:00,93.463,93.492,93.463,93.485,297500002.0
2006-06-28 13:07:00,93.475,93.481,93.44,93.44,256199997.0
2006-06-28 13:08:00,93.466,93.474,93.448,93.468,343999998.0
2006-06-28 13:09:00,93.463,93.47,93.444,93.444,264999997.0
2006-06-28 13:10:00,93.453,93.454,93.433,93.453,230399999.0
2006-06-28 13:11:00,93.457,93.457,93.425,93.449,255299995.0
2006-06-28 13:12:00,93.448,93.462,93.432,93.441,272299997.0
2006-06-28 13:13:00,93.429,93.451,93.428,93.443,163700003.0
2006-06-28 13:14:00,93.444,93.458,93.425,93.425,246699999.0
2006-06-28 13:15:00,93.435,93.44,93.405,93.405,239299995.0
2006-06-28 13:16:00,93.413,93.445,93.413,93.445,91099999.0
2006-06-28 13:17:00,93.425,93.446,93.383,93.445,167200001.0
2006-06-28 13:18:00,93.43,93.446,93.421,93.446,177899999.0
2006-06-28 13:19:00,93.425,93.451,93.422,93.434,281000004.0
2006-06-28 13:20:00,93.431,93.438,93.412,93.417,225199997.0
2006-06-28 13:21:00,93.418,93.45,93.417,93.443,257899998.0
2006-06-28 13:22:00,93.435,93.461,93.424,93.438,296599999.0
2006-06-28 13:23:00,93.422,93.443,93.422,93.438,314600003.0
2006-06-28 13:24:00,93.398,93.428,93.398,93.407,295599997.0
2006-06-28 13:25:00,93.395,93.412,93.376,93.389,243900000.0
2006-06-28 13:26:00,93.405,93.42,93.39,93.408,224700002.0
2006-06-28 13:27:00,93.396,93.418,93.388,93.392,316600001.0
2006-06-28 13:28:00,93.425,93.425,93.399,93.401,279000001.0
2006-06-28 13:29:00,93.423,93.427,93.4,93.413,267599997.0
2006-06-28 13:30:00,93.414,93.43,93.396,93.426,246599998.0
2006-06-28 13:31:00,93.425,93.437,93.411,93.424,230599995.0
2006-06-28 13:32:00,93.418,93.448,93.418,93.437,190500001.0
2006-06-28 13:33:00,93.428,93.455,93.428,93.452,162100000.0
2006-06-28 13:34:00,93.457,93.457,93.425,93.451,174600000.0
2006-06-28 13:35:00,93.459,93.47,93.442,93.47,339500002.0
2006-06-28 13:36:00,93.46,93.482,93.458,93.481,244700000.0
2006-06-28 13:37:00,93.475,93.475,93.442,93.468,197000002.0
2006-06-28 13:38:00,93.45,93.466,93.42,93.44,253499999.0
2006-06-28 13:39:00,93.44,93.458,93.428,93.458,227500002.0
2006-06-28 13:40:00,93.457,93.457,93.432,93.436,152799996.0
2006-06-28 13:41:00,93.453,93.459,93.437,93.441,287999997.0
2006-06-28 13:42:00,93.439,93.46,93.43,93.46,267400002.0
2006-06-28 13:43:00,93.452,93.468,93.446,93.464,245000002.0
2006-06-28 13:44:00,93.463,93.463,93.431,93.431,85399999.0
2006-06-28 13:45:00,93.449,93.47,93.436,93.437,273300002.0
2006-06-28 13:46:00,93.462,93.469,93.444,93.447,156699999.0
2006-06-28 13:47:00,93.457,93.477,93.439,93.468,413300000.0
2006-06-28 13:48:00,93.452,93.473,93.447,93.449,166399998.0
2006-06-28 13:49:00,93.472,93.472,93.442,93.442,203999996.0
2006-06-28 13:50:00,93.445,93.458,93.426,93.446,317900001.0
2006-06-28 13:51:00,93.443,93.47,93.437,93.47,177099998.0
2006-06-28 13:52:00,93.459,93.466,93.44,93.449,201400001.0
2006-06-28 13:53:00,93.462,93.475,93.447,93.462,292400002.0
2006-06-28 13:54:00,93.463,93.465,93.434,93.45,307100001.0
2006-06-28 13:55:00,93.445,93.461,93.437,93.461,115599997.0
2006-06-28 13:56:00,93.468,93.48,93.461,93.48,177599999.0
2006-06-28 13:57:00,93.461,93.478,93.441,93.451,237800002.0
2006-06-28 13:58:00,93.456,93.475,93.45,93.463,201199994.0
2006-06-28 13:59:00,93.461,93.473,93.453,93.468,174299998.0
2006-06-28 14:00:00,93.466,93.468,93.435,93.454,261999994.0
2006-06-28 14:01:00,93.468,93.468,93.442,93.456,177800001.0
2006-06-28 14:02:00,93.461,93.466,93.432,93.432,250699998.0
2006-06-28 14:03:00,93.442,93.447,93.423,93.429,155199997.0
2006-06-28 14:04:00,93.453,93.47,93.432,93.432,396200000.0
2006-06-28 14:05:00,93.434,93.454,93.423,93.441,164400001.0
2006-06-28 14:06:00,93.422,93.452,93.422,93.442,132399999.0
2006-06-28 14:07:00,93.431,93.431,93.403,93.404,160699997.0
2006-06-28 14:08:00,93.426,93.434,93.406,93.417,160399996.0
2006-06-28 14:09:00,93.425,93.442,93.423,93.438,170700000.0
2006-06-28 14:10:00,93.435,93.447,93.407,93.432,171199997.0
2006-06-28 14:11:00,93.422,93.45,93.418,93.45,195900003.0
2006-06-28 14:12:00,93.458,93.458,93.427,93.427,106199997.0
2006-06-28 14:13:00,93.435,93.447,93.42,93.442,194199996.0
2006-06-28 14:14:00,93.431,93.448,93.424,93.443,219299998.0
2006-06-28 14:15:00,93.44,93.452,93.421,93.438,316600000.0
2006-06-28 14:16:00,93.455,93.462,93.437,93.437,116300002.0
2006-06-28 14:17:00,93.452,93.452,93.43,93.43,184400000.0
2006-06-28 14:18:00,93.439,93.46,93.414,93.46,264900001.0
2006-06-28 14:19:00,93.465,93.478,93.445,93.455,232100002.0
2006-06-28 14:20:00,93.449,93.461,93.433,93.454,230200000.0
2006-06-28 14:21:00,93.445,93.458,93.428,93.458,288800001.0
2006-06-28 14:22:00,93.429,93.456,93.429,93.455,235000002.0
2006-06-28 14:23:00,93.431,93.456,93.423,93.44,331699997.0
2006-06-28 14:24:00,93.424,93.443,93.41,93.441,181799999.0
2006-06-28 14:25:00,93.439,93.439,93.416,93.416,50699999.0
2006-06-28 14:26:00,93.418,93.436,93.403,93.414,165899996.0
2006-06-28 14:27:00,93.416,93.439,93.41,93.426,280099998.0
2006-06-28 14:28:00,93.394,93.418,93.385,93.41,222000000.0
2006-06-28 14:29:00,93.409,93.416,93.389,93.404,359999997.0
2006-06-28 14:30:00,93.413,93.419,93.381,93.406,198199998.0
2006-06-28 14:31:00,93.383,93.42,93.356,93.391,278899998.0
2006-06-28 14:32:00,93.388,93.405,93.371,93.386,250599998.0
2006-06-28 14:33:00,93.399,93.425,93.399,93.418,172799998.0
2006-06-28 14:34:00,93.398,93.423,93.376,93.401,185600001.0
2006-06-28 14:35:00,93.401,93.423,93.399,93.408,262499998.0
2006-06-28 14:36:00,93.415,93.422,93.393,93.397,250199996.0
2006-06-28 14:37:00,93.398,93.427,93.392,93.405,235399997.0
2006-06-28 14:38:00,93.424,93.424,93.399,93.416,89800001.0
2006-06-28 14:39:00,93.421,93.434,93.4,93.42,310999998.0
2006-06-28 14:40:00,93.427,93.438,93.423,93.438,59199998.0
2006-06-28 14:41:00,93.421,93.45,93.421,93.45,114199999.0
2006-06-28 14:42:00,93.444,93.444,93.428,93.432,103200003.0
2006-06-28 14:43:00,93.428,93.428,93.399,93.41,250399997.0
2006-06-28 14:44:00,93.407,93.431,93.404,93.419,292800002.0
2006-06-28 14:45:00,93.425,93.436,93.406,93.424,164999998.0
2006-06-28 14:46:00,93.388,93.411,93.386,93.396,169500000.0
2006-06-28 14:47:00,93.391,93.394,93.367,93.369,205600002.0
2006-06-28 14:48:00,93.371,93.383,93.36,93.366,120999997.0
2006-06-28 14:49:00,93.384,93.392,93.36,93.36,226700002.0
2006-06-28 14:50:00,93.366,93.382,93.351,93.374,308799999.0
2006-06-28 14:51:00,93.388,93.389,93.361,93.361,257199999.0
2006-06-28 14:52:00,93.357,93.381,93.356,93.378,315000000.0
2006-06-28 14:53:00,93.35,93.371,93.339,93.349,313900000.0
2006-06-28 14:54:00,93.344,93.345,93.316,93.327,301000001.0
2006-06-28 14:55:00,93.332,93.347,93.315,93.327,305899995.0
2006-06-28 14:56:00,93.313,93.325,93.294,93.307,264900003.0
2006-06-28 14:57:00,93.3,93.316,93.27,93.285,180500001.0
2006-06-28 14:58:00,93.284,93.315,93.272,93.315,222299999.0
2006-06-28 14:59:00,93.275,93.31,93.244,93.286,100000000.0
2006-06-28 15:00:00,93.304,93.322,93.299,93.313,149400000.0
2006-06-28 15:01:00,93.323,93.337,93.304,93.322,193399999.0
2006-06-28 15:02:00,93.333,93.34,93.319,93.34,74400000.0
2006-06-28 15:03:00,93.342,93.342,93.31,93.31,107199999.0
2006-06-28 15:04:00,93.311,93.339,93.307,93.329,216399995.0
2006-06-28 15:05:00,93.333,93.345,93.311,93.344,212499997.0
2006-06-28 15:06:00,93.324,93.341,93.324,93.341,20800000.0
2006-06-28 15:07:00,93.318,93.341,93.318,93.326,174800000.0
2006-06-28 15:08:00,93.353,93.353,93.329,93.34,115499999.0
2006-06-28 15:09:00,93.339,93.363,93.339,93.36,190399999.0
2006-06-28 15:10:00,93.338,93.357,93.336,93.357,160499999.0
2006-06-28 15:11:00,93.354,93.365,93.338,93.339,94499997.0
2006-06-28 15:12:00,93.346,93.362,93.336,93.362,251700001.0
2006-06-28 15:13:00,93.357,93.358,93.332,93.346,282300003.0
2006-06-28 15:14:00,93.358,93.377,93.355,93.367,243800001.0
2006-06-28 15:15:00,93.35,93.386,93.347,93.386,269699998.0
2006-06-28 15:16:00,93.379,93.381,93.352,93.358,217300000.0
2006-06-28 15:17:00,93.373,93.382,93.358,93.37,221299999.0
2006-06-28 15:18:00,93.36,93.383,93.351,93.359,288900001.0
2006-06-28 15:19:00,93.383,93.395,93.362,93.362,290799994.0
2006-06-28 15:20:00,93.369,93.386,93.354,93.371,211899999.0
2006-06-28 15:21:00,93.374,93.374,93.344,93.354,100900001.0
2006-06-28 15:22:00,93.347,93.373,93.322,93.372,246600001.0
2006-06-28 15:23:00,93.374,93.385,93.35,93.353,342099999.0
2006-06-28 15:24:00,93.372,93.381,93.36,93.36,313400001.0
2006-06-28 15:25:00,93.362,93.378,93.35,93.364,157299997.0
2006-06-28 15:26:00,93.35,93.373,93.349,93.367,139700000.0
2006-06-28 15:27:00,93.352,93.376,93.337,93.361,426400000.0
2006-06-28 15:28:00,93.339,93.354,93.317,93.329,218099995.0
2006-06-28 15:29:00,93.318,93.333,93.298,93.33,401800003.0
2006-06-28 15:30:00,93.333,93.366,93.329,93.366,149099999.0
2006-06-28 15:31:00,93.37,93.377,93.354,93.354,175699999.0
2006-06-28 15:32:00,93.358,93.385,93.358,93.366,184299999.0
2006-06-28 15:33:00,93.395,93.397,93.375,93.375,170999998.0
2006-06-28 15:34:00,93.4,93.411,93.383,93.386,209299999.0
2006-06-28 15:35:00,93.396,93.407,93.379,93.379,101500000.0
2006-06-28 15:36:00,93.391,93.415,93.391,93.391,195000002.0
2006-06-28 15:37:00,93.397,93.397,93.375,93.375,98999999.0
2006-06-28 15:38:00,93.381,93.386,93.359,93.37,252599998.0
2006-06-28 15:39:00,93.366,93.381,93.355,93.375,228800003.0
2006-06-28 15:40:00,93.383,93.383,93.357,93.377,238000000.0
2006-06-28 15:41:00,93.356,93.376,93.345,93.362,287099997.0
2006-06-28 15:42:00,93.344,93.367,93.323,93.335,367399995.0
2006-06-28 15:43:00,93.327,93.347,93.327,93.347,151099996.0
2006-06-28 15:44:00,93.338,93.338,93.306,93.325,194199996.0
2006-06-28 15:45:00,93.342,93.354,93.329,93.33,268300002.0
2006-06-28 15:46:00,93.347,93.348,93.318,93.318,150899999.0
2006-06-28 15:47:00,93.313,93.347,93.313,93.329,251199999.0
2006-06-28 15:48:00,93.317,93.345,93.315,93.328,138199999.0
2006-06-28 15:49:00,93.305,93.335,93.305,93.327,263199997.0
2006-06-28 15:50:00,93.309,93.332,93.306,93.325,222400000.0
2006-06-28 15:51:00,93.322,93.328,93.3,93.308,311800002.0
2006-06-28 15:52:00,93.323,93.332,93.3,93.322,300199999.0
2006-06-28 15:53:00,93.308,93.335,93.301,93.317,172100000.0
2006-06-28 15:54:00,93.335,93.335,93.285,93.307,150100000.0
2006-06-28 15:55:00,93.334,93.342,93.321,93.33,105800000.0
2006-06-28 15:56:00,93.315,93.335,93.298,93.331,235599999.0
2006-06-28 15:57:00,93.318,93.348,93.316,93.348,283000004.0
2006-06-28 15:58:00,93.326,93.341,93.324,93.339,79900002.0
2006-06-28 15:59:00,93.334,93.345,93.307,93.33,161299997.0
2006-06-28 16:00:00,93.316,93.346,93.316,93.342,209200001.0
2006-06-28 16:01:00,93.314,93.333,93.298,93.316,176300002.0
2006-06-28 16:02:00,93.317,93.323,93.296,93.304,218099997.0
2006-06-28 16:03:00,93.318,93.32,93.297,93.32,161899998.0
2006-06-28 16:04:00,93.3,93.338,93.3,93.322,228099998.0
2006-06-28 16:05:00,93.308,93.336,93.304,93.331,247299996.0
2006-06-28 16:06:00,93.322,93.335,93.31,93.333,158100002.0
2006-06-28 16:07:00,93.33,93.336,93.313,93.313,167600002.0
2006-06-28 16:08:00,93.333,93.335,93.316,93.32,175600004.0
2006-06-28 16:09:00,93.335,93.341,93.318,93.318,104299998.0
2006-06-28 16:10:00,93.336,93.353,93.317,93.338,466499996.0
2006-06-28 16:11:00,93.335,93.339,93.316,93.323,264700004.0
2006-06-28 16:12:00,93.332,93.332,93.304,93.31,197900000.0
2006-06-28 16:13:00,93.312,93.331,93.277,93.3,208900003.0
2006-06-28 16:14:00,93.316,93.334,93.309,93.327,117099998.0
2006-06-28 16:15:00,93.319,93.336,93.309,93.321,227399996.0
2006-06-28 16:16:00,93.323,93.326,93.296,93.296,204599999.0
2006-06-28 16:17:00,93.306,93.333,93.283,93.31,171799998.0
2006-06-28 16:18:00,93.327,93.346,93.327,93.342,213300001.0
2006-06-28 16:19:00,93.332,93.354,93.328,93.343,199799998.0
2006-06-28 16:20:00,93.346,93.356,93.326,93.335,285300004.0
2006-06-28 16:21:00,93.342,93.35,93.329,93.338,191300001.0
2006-06-28 16:22:00,93.325,93.341,93.301,93.322,196700003.0
2006-06-28 16:23:00,93.305,93.318,93.271,93.271,225399996.0
2006-06-28 16:24:00,93.268,93.283,93.232,93.247,350800004.0
2006-06-28 16:25:00,93.252,93.254,93.225,93.238,97999998.0
2006-06-28 16:26:00,93.222,93.262,93.222,93.254,153900004.0
2006-06-28 16:27:00,93.243,93.257,93.224,93.237,314399998.0
2006-06-28 16:28:00,93.225,93.252,93.225,93.252,131499997.0
2006-06-28 16:29:00,93.259,93.291,93.243,93.253,267499999.0
2006-06-28 16:30:00,93.254,93.28,93.251,93.254,228399996.0
2006-06-28 16:31:00,93.273,93.295,93.262,93.282,210499998.0
2006-06-28 16:32:00,93.264,93.284,93.256,93.271,35099999.0
2006-06-28 16:33:00,93.267,93.274,93.246,93.246,195199997.0
2006-06-28 16:34:00,93.234,93.261,93.234,93.252,180000002.0
2006-06-28 16:35:00,93.245,93.245,93.192,93.192,216899997.0
2006-06-28 16:36:00,93.178,93.192,93.155,93.182,377699998.0
2006-06-28 16:37:00,93.167,93.204,93.167,93.195,255400002.0
2006-06-28 16:38:00,93.189,93.211,93.174,93.194,167499999.0
2006-06-28 16:39:00,93.197,93.198,93.171,93.175,209200001.0
2006-06-28 16:40:00,93.172,93.188,93.162,93.188,212899999.0
2006-06-28 16:41:00,93.202,93.204,93.166,93.166,155400002.0
2006-06-28 16:42:00,93.18,93.189,93.156,93.166,340400003.0
2006-06-28 16:43:00,93.146,93.187,93.146,93.173,288999998.0
2006-06-28 16:44:00,93.172,93.185,93.157,93.175,281800001.0
2006-06-28 16:45:00,93.177,93.182,93.146,93.158,215099998.0
2006-06-28 16:46:00,93.15,93.168,93.141,93.168,171699998.0
2006-06-28 16:47:00,93.173,93.181,93.145,93.163,253399998.0
2006-06-28 16:48:00,93.16,93.173,93.135,93.153,276999998.0
2006-06-28 16:49:00,93.163,93.173,93.144,93.147,209499998.0
2006-06-28 16:50:00,93.164,93.164,93.14,93.158,267200000.0
2006-06-28 16:51:00,93.127,93.159,93.127,93.156,237399998.0
2006-06-28 16:52:00,93.127,93.159,93.127,93.148,187500000.0
2006-06-28 16:53:00,93.155,93.169,93.143,93.144,294400000.0
2006-06-28 16:54:00,93.138,93.162,93.13,93.14,208400000.0
2006-06-28 16:55:00,93.131,93.131,93.101,93.101,272700001.0
2006-06-28 16:56:00,93.135,93.14,93.109,93.109,250999999.0
2006-06-28 16:57:00,93.123,93.136,93.113,93.117,334000001.0
2006-06-28 16:58:00,93.112,93.133,93.108,93.118,151900000.0
2006-06-28 16:59:00,93.112,93.138,93.096,93.115,198299998.0
2006-06-28 17:00:00,93.147,93.154,93.117,93.129,267199996.0
2006-06-28 17:01:00,93.127,93.147,93.118,93.124,186599998.0
2006-06-28 17:02:00,93.144,93.153,93.132,93.14,236199999.0
2006-06-28 17:03:00,93.134,93.161,93.131,93.143,249799998.0
2006-06-28 17:04:00,93.157,93.168,93.145,93.168,323500004.0
2006-06-28 17:05:00,93.159,93.178,93.153,93.167,203999996.0
2006-06-28 17:06:00,93.174,93.183,93.152,93.158,234900000.0
2006-06-28 17:07:00,93.168,93.18,93.153,93.174,316899997.0
2006-06-28 17:08:00,93.16,93.188,93.16,93.188,205800001.0
2006-06-28 17:09:00,93.19,93.193,93.162,93.184,235100001.0
2006-06-28 17:10:00,93.188,93.214,93.175,93.198,236500001.0
2006-06-28 17:11:00,93.215,93.233,93.197,93.209,202100002.0
2006-06-28 17:12:00,93.197,93.21,93.179,93.201,249400003.0
2006-06-28 17:13:00,93.189,93.204,93.146,93.173,155999998.0
2006-06-28 17:14:00,93.159,93.193,93.159,93.189,348700001.0
2006-06-28 17:15:00,93.156,93.171,93.152,93.165,146199999.0
2006-06-28 17:16:00,93.161,93.168,93.139,93.154,167800000.0
2006-06-28 17:17:00,93.11,93.166,93.084,93.166,288100000.0
2006-06-28 17:18:00,93.154,93.175,93.147,93.155,147499998.0
2006-06-28 17:19:00,93.149,93.159,93.131,93.141,340500002.0
2006-06-28 17:20:00,93.169,93.188,93.158,93.172,86400001.0
2006-06-28 17:21:00,93.184,93.191,93.168,93.168,82300000.0
2006-06-28 17:22:00,93.201,93.22,93.184,93.202,200000000.0
2006-06-28 17:23:00,93.191,93.217,93.172,93.215,343999998.0
2006-06-28 17:24:00,93.214,93.228,93.195,93.202,138000002.0
2006-06-28 17:25:00,93.192,93.213,93.189,93.2,160799999.0
2006-06-28 17:26:00,93.197,93.215,93.189,93.2,167199999.0
2006-06-28 17:27:00,93.179,93.179,93.138,93.138,315600000.0
2006-06-28 17:28:00,93.155,93.155,93.133,93.134,162699999.0
2006-06-28 17:29:00,93.148,93.164,93.128,93.146,274199999.0
2006-06-28 17:30:00,93.144,93.173,93.144,93.167,252999997.0
2006-06-28 17:31:00,93.164,93.169,93.132,93.132,278799999.0
2006-06-28 17:32:00,93.133,93.16,93.13,93.16,221900000.0
2006-06-28 17:33:00,93.149,93.171,93.147,93.147,320100005.0
2006-06-28 17:34:00,93.159,93.179,93.149,93.155,254799994.0
2006-06-28 17:35:00,93.167,93.167,93.145,93.146,168000001.0
2006-06-28 17:36:00,93.175,93.179,93.157,93.158,207400002.0
2006-06-28 17:37:00,93.158,93.18,93.149,93.18,286600005.0
2006-06-28 17:38:00,93.173,93.187,93.164,93.182,174399999.0
2006-06-28 17:39:00,93.173,93.182,93.152,93.166,165299999.0
2006-06-28 17:40:00,93.175,93.182,93.156,93.169,228700000.0
2006-06-28 17:41:00,93.168,93.18,93.159,93.18,138600000.0
2006-06-28 17:42:00,93.17,93.189,93.161,93.18,181299996.0
2006-06-28 17:43:00,93.156,93.191,93.156,93.184,251300001.0
2006-06-28 17:44:00,93.161,93.183,93.154,93.175,195399999.0
2006-06-28 17:45:00,93.174,93.181,93.156,93.156,159499997.0
2006-06-28 17:46:00,93.165,93.17,93.135,93.155,224400000.0
2006-06-28 17:47:00,93.143,93.179,93.143,93.179,295399999.0
2006-06-28 17:48:00,93.174,93.197,93.166,93.184,189699998.0
2006-06-28 17:49:00,93.182,93.22,93.164,93.181,219100001.0
2006-06-28 17:50:00,93.2,93.242,93.2,93.24,229900001.0
2006-06-28 17:51:00,93.235,93.252,93.22,93.235,175699997.0
2006-06-28 17:52:00,93.237,93.261,93.235,93.261,209399997.0
2006-06-28 17:53:00,93.253,93.265,93.232,93.255,220299996.0
2006-06-28 17:54:00,93.257,93.262,93.233,93.248,261999998.0
2006-06-28 17:55:00,93.263,93.269,93.243,93.249,279600003.0
2006-06-28 17:56:00,93.264,93.28,93.25,93.272,190300001.0
2006-06-28 17:57:00,93.259,93.269,93.229,93.229,162600000.0
2006-06-28 17:58:00,93.248,93.252,93.222,93.25,246099997.0
2006-06-28 17:59:00,93.24,93.261,93.238,93.255,198099996.0
2006-06-28 18:00:00,93.267,93.274,93.236,93.242,192599998.0
2006-06-28 18:01:00,93.214,93.246,93.201,93.235,1881299992.0
2006-06-28 18:02:00,93.23,93.24,93.23,93.24,1885200002.0
2006-06-28 18:03:00,93.23,93.24,93.23,93.23,1885200002.0
2006-06-28 18:06:00,93.25,93.26,93.25,93.26,1885200002.0
2006-06-28 18:07:00,93.27,93.28,93.26,93.27,1885200002.0
2006-06-28 18:08:00,93.26,93.26,93.26,93.26,1885200002.0
2006-06-28 18:09:00,93.235,93.247,93.215,93.23,1885200002.0
2006-06-28 18:10:00,93.227,93.246,93.206,93.236,1862799989.0
2006-06-28 18:11:00,93.22,93.256,93.22,93.243,1149100000.0
2006-06-28 18:12:00,93.244,93.268,93.236,93.252,1249599996.0
2006-06-28 18:13:00,93.236,93.265,93.227,93.247,1844699999.0
2006-06-28 18:14:00,93.27,93.27,93.27,93.27,1283199997.0
2006-06-28 18:15:00,93.26,93.27,93.26,93.26,1283199997.0
2006-06-28 18:16:00,93.25,93.26,93.25,93.25,1283199997.0
2006-06-28 18:17:00,93.244,93.264,93.23,93.231,1283199997.0
2006-06-28 18:18:00,93.256,93.269,93.231,93.232,990800001.0
2006-06-28 18:19:00,93.235,93.252,93.22,93.249,2070699995.0
2006-06-28 18:20:00,93.239,93.263,93.234,93.253,1927199994.0
2006-06-28 18:21:00,93.247,93.269,93.238,93.269,1548499999.0
2006-06-28 18:22:00,93.27,93.282,93.247,93.274,1284099992.0
2006-06-28 18:23:00,93.29,93.29,93.29,93.29,2050599995.0
2006-06-28 18:24:00,93.31,93.32,93.31,93.31,2050599995.0
2006-06-28 18:25:00,93.32,93.32,93.31,93.31,2050599995.0
2006-06-28 18:26:00,93.302,93.321,93.285,93.287,2050599995.0
2006-06-28 18:27:00,93.304,93.314,93.283,93.3,1279999993.0
2006-06-28 18:28:00,93.299,93.324,93.295,93.295,1696099998.0
2006-06-28 18:29:00,93.292,93.31,93.279,93.293,1138999999.0
2006-06-28 18:30:00,93.289,93.296,93.264,93.284,753599997.0
2006-06-28 18:31:00,93.301,93.301,93.264,93.282,1319999988.0
2006-06-28 18:32:00,93.272,93.287,93.259,93.277,2078200011.0
2006-06-28 18:34:00,93.253,93.281,93.241,93.256,2056499998.0
2006-06-28 18:35:00,93.272,93.283,93.251,93.253,1919799998.0
2006-06-28 18:36:00,93.278,93.307,93.264,93.274,915200003.0
2006-06-28 18:37:00,93.279,93.293,93.258,93.276,1018499998.0
2006-06-28 18:38:00,93.269,93.288,93.24,93.269,697099999.0
2006-06-28 18:39:00,93.274,93.301,93.252,93.283,1084299999.0
2006-06-28 18:40:00,93.265,93.294,93.263,93.282,1607299991.0
2006-06-28 18:41:00,93.285,93.296,93.264,93.275,760099997.0
2006-06-28 18:42:00,93.276,93.293,93.261,93.264,1482699996.0
2006-06-28 18:43:00,93.275,93.293,93.254,93.263,482300001.0
2006-06-28 18:44:00,93.258,93.286,93.251,93.275,930199999.0
2006-06-28 18:45:00,93.259,93.289,93.241,93.257,684400000.0
2006-06-28 18:46:00,93.261,93.28,93.25,93.256,744199998.0
2006-06-28 18:47:00,93.275,93.28,93.254,93.262,141900002.0
2006-06-28 18:48:00,93.292,93.294,93.25,93.272,542700002.0
2006-06-28 18:49:00,93.277,93.293,93.257,93.281,690899999.0
2006-06-28 18:50:00,93.26,93.287,93.255,93.268,1013100007.0
2006-06-28 18:51:00,93.268,93.296,93.254,93.265,1029400005.0
2006-06-28 18:52:00,93.288,93.309,93.254,93.277,1499299994.0
2006-06-28 18:53:00,93.306,93.327,93.286,93.311,1630899990.0
2006-06-28 18:54:00,93.298,93.319,93.286,93.311,1721700005.0
2006-06-28 18:55:00,93.314,93.325,93.293,93.3,1599699994.0
2006-06-28 18:56:00,93.307,93.307,93.27,93.273,362999998.0
2006-06-28 18:57:00,93.27,93.306,93.27,93.305,371599999.0
2006-06-28 18:58:00,93.283,93.308,93.28,93.302,905900001.0
2006-06-28 18:59:00,93.285,93.309,93.268,93.291,1243399998.0
2006-06-28 19:00:00,93.281,93.308,93.275,93.308,305799995.0
2006-06-28 19:01:00,93.282,93.321,93.271,93.285,375999998.0
2006-06-28 19:02:00,93.295,93.305,93.272,93.272,271200002.0
2006-06-28 19:03:00,93.277,93.288,93.265,93.265,595799998.0
2006-06-28 19:04:00,93.263,93.296,93.259,93.276,381299997.0
2006-06-28 19:05:00,93.259,93.297,93.259,93.285,440199999.0
2006-06-28 19:06:00,93.262,93.282,93.238,93.27,1063299999.0
2006-06-28 19:07:00,93.277,93.308,93.252,93.26,1396499996.0
2006-06-28 19:08:00,93.289,93.301,93.268,93.271,1695399996.0
2006-06-28 19:09:00,93.295,93.306,93.269,93.293,811899993.0
2006-06-28 19:10:00,93.31,93.31,93.272,93.285,273500003.0
2006-06-28 19:11:00,93.288,93.306,93.271,93.277,588699996.0
2006-06-28 19:12:00,93.295,93.311,93.283,93.288,224800001.0
2006-06-28 19:13:00,93.288,93.309,93.274,93.274,380199997.0
2006-06-28 19:14:00,93.292,93.317,93.277,93.287,333299997.0
2006-06-28 19:15:00,93.278,93.303,93.272,93.297,1226100006.0
2006-06-28 19:16:00,93.299,93.32,93.286,93.301,402599995.0
2006-06-28 19:17:00,93.304,93.304,93.258,93.28,975299981.0
2006-06-28 19:18:00,93.277,93.3,93.269,93.287,595700003.0
2006-06-28 19:19:00,93.287,93.313,93.264,93.282,1187499996.0
2006-06-28 19:20:00,93.315,93.315,93.268,93.299,646299999.0
2006-06-28 19:21:00,93.303,93.318,93.288,93.292,860099996.0
2006-06-28 19:22:00,93.307,93.32,93.287,93.299,154499998.0
2006-06-28 19:23:00,93.273,93.299,93.244,93.259,1700399995.0
2006-06-28 19:24:00,93.257,93.283,93.24,93.263,722300008.0
2006-06-28 19:25:00,93.277,93.29,93.245,93.254,995700003.0
2006-06-28 19:26:00,93.258,93.274,93.233,93.233,2096699995.0
2006-06-28 19:27:00,93.257,93.268,93.228,93.233,1394899988.0
2006-06-28 19:28:00,93.226,93.259,93.226,93.253,999200001.0
2006-06-28 19:29:00,93.24,93.261,93.232,93.247,449599995.0
2006-06-28 19:30:00,93.254,93.264,93.239,93.252,1115299992.0
2006-06-28 19:31:00,93.237,93.274,93.237,93.269,455399996.0
2006-06-28 19:32:00,93.26,93.283,93.24,93.25,824699995.0
2006-06-28 19:33:00,93.26,93.285,93.251,93.285,680399994.0
2006-06-28 19:34:00,93.286,93.286,93.253,93.26,1027600004.0
2006-06-28 19:35:00,93.275,93.284,93.243,93.263,794299998.0
2006-06-28 19:36:00,93.261,93.28,93.244,93.265,650299998.0
2006-06-28 19:37:00,93.276,93.285,93.26,93.264,207899999.0
2006-06-28 19:38:00,93.256,93.281,93.248,93.268,1057899996.0
2006-06-28 19:39:00,93.26,93.291,93.257,93.273,688299990.0
2006-06-28 19:40:00,93.25,93.277,93.235,93.25,997100001.0
2006-06-28 19:41:00,93.258,93.276,93.235,93.257,992099992.0
2006-06-28 19:42:00,93.26,93.284,93.247,93.272,1264200003.0
2006-06-28 19:43:00,93.282,93.282,93.251,93.261,542099996.0
2006-06-28 19:44:00,93.265,93.274,93.223,93.223,989499996.0
2006-06-28 19:45:00,93.252,93.256,93.222,93.241,361999998.0
2006-06-28 19:46:00,93.253,93.263,93.231,93.232,540599997.0
2006-06-28 19:47:00,93.256,93.282,93.234,93.267,339199999.0
2006-06-28 19:48:00,93.282,93.282,93.224,93.255,1002400002.0
2006-06-28 19:49:00,93.247,93.267,93.235,93.246,696400004.0
2006-06-28 19:50:00,93.257,93.289,93.24,93.248,524199997.0
2006-06-28 19:51:00,93.26,93.275,93.24,93.24,521499997.0
2006-06-28 19:52:00,93.23,93.256,93.215,93.215,552799998.0
2006-06-28 19:53:00,93.22,93.257,93.22,93.244,658299997.0
2006-06-28 19:54:00,93.239,93.259,93.227,93.242,728699992.0
2006-06-28 19:55:00,93.257,93.257,93.221,93.235,284999999.0
2006-06-28 19:56:00,93.262,93.271,93.252,93.252,580599999.0
2006-06-28 19:57:00,93.265,93.265,93.218,93.242,636799994.0
2006-06-28 19:58:00,93.25,93.252,93.224,93.238,1182699998.0
2006-06-28 19:59:00,93.243,93.271,93.222,93.25,695200000.0
2006-06-28 20:00:00,93.232,93.264,93.229,93.245,559100000.0
2006-06-28 20:01:00,93.239,93.26,93.221,93.253,507199996.0
2006-06-28 20:02:00,93.255,93.273,93.236,93.238,620599997.0
2006-06-28 20:03:00,93.262,93.271,93.243,93.261,485800001.0
2006-06-28 20:04:00,93.259,93.267,93.223,93.251,508600000.0
2006-06-28 20:05:00,93.267,93.267,93.246,93.25,371000000.0
2006-06-28 20:06:00,93.249,93.27,93.232,93.232,685799996.0
2006-06-28 20:07:00,93.265,93.282,93.229,93.245,427799998.0
2006-06-28 20:08:00,93.252,93.285,93.243,93.263,776400005.0
2006-06-28 20:09:00,93.24,93.283,93.236,93.266,535100001.0
2006-06-28 20:10:00,93.259,93.273,93.247,93.262,599599995.0
2006-06-28 20:11:00,93.255,93.282,93.229,93.255,1410699993.0
2006-06-28 20:12:00,93.245,93.27,93.222,93.232,1291399991.0
2006-06-28 20:13:00,93.242,93.271,93.226,93.248,950399999.0
2006-06-28 20:14:00,93.235,93.265,93.226,93.249,687699994.0
2006-06-28 20:15:00,93.249,93.286,93.239,93.259,1121799998.0
2006-06-28 20:16:00,93.248,93.264,93.209,93.225,1374999989.0
2006-06-28 20:17:00,93.23,93.265,93.23,93.26,297800002.0
2006-06-28 20:18:00,93.26,93.289,93.24,93.265,294500002.0
2006-06-28 20:19:00,93.274,93.294,93.246,93.265,1473099997.0
2006-06-28 20:20:00,93.274,93.304,93.248,93.298,1785800000.0
2006-06-28 20:21:00,93.272,93.301,93.248,93.273,394100000.0
2006-06-28 20:22:00,93.246,93.283,93.246,93.277,987800004.0
2006-06-28 20:23:00,93.255,93.268,93.231,93.25,922900002.0
2006-06-28 20:24:00,93.252,93.28,93.223,93.244,655999998.0
2006-06-28 20:25:00,93.256,93.304,93.233,93.262,682200007.0
2006-06-28 20:26:00,93.265,93.307,93.247,93.264,488899995.0
2006-06-28 20:27:00,93.274,93.298,93.265,93.295,1189199992.0
2006-06-28 20:28:00,93.292,93.309,93.282,93.303,2130199994.0
2006-06-28 20:29:00,93.32,93.32,93.31,93.31,1704199998.0
2006-06-28 20:30:00,93.32,93.32,93.32,93.32,1704199998.0
2006-06-28 20:31:00,93.319,93.319,93.287,93.3,1704199998.0
2006-06-28 20:32:00,93.33,93.33,93.31,93.31,745899995.0
2006-06-28 20:33:00,93.32,93.321,93.285,93.308,745899995.0
2006-06-28 20:34:00,93.322,93.332,93.305,93.31,435299998.0
2006-06-28 20:35:00,93.307,93.324,93.293,93.31,665700000.0
2006-06-28 20:36:00,93.313,93.314,93.286,93.291,508100002.0
2006-06-28 20:37:00,93.295,93.321,93.283,93.296,631300000.0
2006-06-28 20:38:00,93.321,93.327,93.296,93.299,1589399997.0
2006-06-28 20:39:00,93.313,93.32,93.295,93.3,1169599992.0
2006-06-28 20:40:00,93.303,93.326,93.297,93.322,1735100001.0
2006-06-28 20:41:00,93.323,93.329,93.302,93.312,1070900004.0
2006-06-28 20:42:00,93.308,93.329,93.292,93.311,994799997.0
2006-06-28 20:43:00,93.312,93.327,93.29,93.3,721499995.0
2006-06-28 20:44:00,93.322,93.328,93.3,93.304,1270300003.0
2006-06-28 20:45:00,93.313,93.32,93.289,93.29,962499993.0
2006-06-28 20:46:00,93.296,93.319,93.287,93.309,707399999.0
2006-06-28 20:47:00,93.296,93.343,93.296,93.341,1293400008.0
2006-06-28 20:48:00,93.329,93.347,93.322,93.337,905700003.0
2006-06-28 20:49:00,93.341,93.352,93.321,93.324,842000001.0
2006-06-28 20:50:00,93.34,93.351,93.322,93.323,940000000.0
2006-06-28 20:51:00,93.337,93.373,93.337,93.361,562199996.0
2006-06-28 20:52:00,93.365,93.375,93.346,93.362,547600001.0
2006-06-28 20:53:00,93.365,93.385,93.35,93.367,1757999990.0
2006-06-28 20:54:00,93.381,93.404,93.374,93.38,333700003.0
2006-06-28 20:55:00,93.389,93.41,93.374,93.399,1199399995.0
2006-06-28 20:56:00,93.378,93.411,93.369,93.369,1035899995.0
2006-06-28 20:57:00,93.388,93.407,93.373,93.39,1356200000.0
2006-06-28 20:58:00,93.41,93.42,93.41,93.41,794300009.0
2006-06-28 20:59:00,93.42,93.42,93.42,93.42,794300009.0
2006-06-28 21:00:00,93.41,93.41,93.39,93.39,794300009.0
2006-06-28 21:02:00,93.352,93.378,93.342,93.378,794300009.0
2006-06-28 21:03:00,93.378,93.378,93.351,93.351,631800005.0
2006-06-28 21:04:00,93.355,93.384,93.355,93.375,446599998.0
2006-06-28 21:05:00,93.346,93.374,93.341,93.372,354500002.0
2006-06-28 21:06:00,93.355,93.387,93.355,93.387,625800000.0
2006-06-28 21:07:00,93.383,93.391,93.364,93.366,587600002.0
2006-06-28 21:08:00,93.368,93.382,93.34,93.36,500500002.0
2006-06-28 21:09:00,93.366,93.389,93.362,93.382,370299999.0
2006-06-28 21:10:00,93.39,93.395,93.372,93.373,345599995.0
2006-06-28 21:11:00,93.384,93.395,93.367,93.37,449200001.0
2006-06-28 21:12:00,93.38,93.39,93.36,93.39,456499997.0
2006-06-28 21:13:00,93.371,93.397,93.366,93.385,888800001.0
2006-06-28 21:14:00,93.383,93.402,93.376,93.398,1076999999.0
2006-06-28 21:15:00,93.398,93.406,93.37,93.377,857600004.0
2006-06-28 21:16:00,93.368,93.386,93.356,93.376,573899996.0
2006-06-28 21:17:00,93.387,93.387,93.352,93.36,1226699995.0
2006-06-28 21:18:00,93.359,93.382,93.353,93.368,1040699991.0
2006-06-28 21:19:00,93.363,93.38,93.348,93.363,1025499994.0
2006-06-28 21:20:00,93.363,93.38,93.35,93.365,1468600000.0
2006-06-28 21:21:00,93.372,93.383,93.352,93.361,2013499999.0
2006-06-28 21:22:00,93.375,93.38,93.352,93.361,1335699993.0
2006-06-28 21:23:00,93.376,93.376,93.334,93.368,1032199989.0
2006-06-28 21:24:00,93.364,93.384,93.358,93.378,876199995.0
2006-06-28 21:25:00,93.375,93.386,93.361,93.368,1136599995.0
2006-06-28 21:26:00,93.373,93.397,93.373,93.393,481299997.0
2006-06-28 21:27:00,93.372,93.389,93.365,93.378,644900000.0
2006-06-28 21:28:00,93.382,93.39,93.371,93.373,291100004.0
2006-06-28 21:29:00,93.386,93.386,93.352,93.358,655200003.0
2006-06-28 21:30:00,93.37,93.392,93.37,93.386,467000003.0
2006-06-28 21:31:00,93.382,93.39,93.363,93.378,258200002.0
2006-06-28 21:32:00,93.393,93.396,93.373,93.375,1167999990.0
2006-06-28 21:33:00,93.36,93.38,93.357,93.365,222699998.0
2006-06-28 21:34:00,93.38,93.384,93.351,93.351,587899995.0
2006-06-28 21:35:00,93.374,93.388,93.366,93.385,448199997.0
2006-06-28 21:36:00,93.38,93.385,93.359,93.368,96800001.0
2006-06-28 21:37:00,93.38,93.39,93.359,93.376,460399995.0
2006-06-28 21:38:00,93.383,93.387,93.362,93.367,474099998.0
2006-06-28 21:39:00,93.383,93.393,93.36,93.384,260400003.0
2006-06-28 21:40:00,93.39,93.404,93.375,93.382,456099992.0
2006-06-28 21:41:00,93.357,93.357,93.091,93.309,506699998.0
2006-06-28 21:42:00,93.381,93.4,93.365,93.383,723599999.0
2006-06-28 21:43:00,93.393,93.4,93.375,93.375,633099993.0
2006-06-28 21:44:00,93.373,93.398,93.367,93.39,1479499999.0
2006-06-28 21:45:00,93.385,93.39,93.359,93.364,910799996.0
2006-06-28 21:46:00,93.385,93.39,93.36,93.36,485500001.0
2006-06-28 21:47:00,93.373,93.395,93.372,93.385,750200003.0
2006-06-28 21:48:00,93.378,93.39,93.37,93.385,290000002.0
2006-06-28 21:49:00,93.393,93.412,93.369,93.376,698899999.0
2006-06-28 21:50:00,93.375,93.39,93.372,93.389,116000001.0
2006-06-28 21:51:00,93.381,93.398,93.369,93.372,359100002.0
2006-06-28 21:52:00,93.363,93.408,93.363,93.401,528399994.0
2006-06-28 21:53:00,93.414,93.417,93.394,93.394,219999999.0
2006-06-28 21:54:00,93.408,93.408,93.387,93.39,308200001.0
2006-06-28 21:55:00,93.391,93.417,93.391,93.417,147300003.0
2006-06-28 21:56:00,93.422,93.429,93.41,93.423,662499999.0
2006-06-28 21:57:00,93.42,93.42,93.4,93.4,148100002.0
2006-06-28 21:58:00,93.413,93.425,93.412,93.418,151100003.0
2006-06-28 21:59:00,93.416,93.416,93.376,93.382,618299995.0
2006-06-28 22:00:00,93.395,93.427,93.378,93.406,673799995.0
2006-06-28 22:01:00,93.391,93.414,93.385,93.402,636499995.0
2006-06-28 22:02:00,93.395,93.405,93.383,93.383,1263100000.0
2006-06-28 22:03:00,93.395,93.407,93.38,93.387,346300002.0
2006-06-28 22:04:00,93.402,93.402,93.362,93.37,924199998.0
2006-06-28 22:05:00,93.387,93.387,93.129,93.31,339800004.0
2006-06-28 22:06:00,93.373,93.391,93.369,93.389,139499998.0
2006-06-28 22:07:00,93.397,93.408,93.383,93.391,114699999.0
2006-06-28 22:08:00,93.404,93.416,93.39,93.41,158399999.0
2006-06-28 22:09:00,93.398,93.414,93.388,93.408,360800000.0
2006-06-28 22:10:00,93.412,93.412,93.37,93.37,292700000.0
2006-06-28 22:11:00,93.406,93.423,93.387,93.4,407399997.0
2006-06-28 22:12:00,93.409,93.409,93.354,93.382,302199999.0
2006-06-28 22:13:00,93.402,93.402,93.369,93.381,693200000.0
2006-06-28 22:14:00,93.397,93.403,93.379,93.387,238699999.0
2006-06-28 22:15:00,93.408,93.419,93.395,93.395,570599997.0
2006-06-28 22:16:00,93.394,93.412,93.384,93.408,392399998.0
2006-06-28 22:17:00,93.394,93.42,93.394,93.42,91700000.0
2006-06-28 22:18:00,93.415,93.417,93.386,93.386,246599999.0
2006-06-28 22:19:00,93.398,93.417,93.391,93.41,230799998.0
2006-06-28 22:20:00,93.415,93.42,93.4,93.408,264999999.0
2006-06-28 22:21:00,93.412,93.417,93.394,93.398,148099998.0
2006-06-28 22:22:00,93.405,93.417,93.387,93.403,392100002.0
2006-06-28 22:23:00,93.408,93.42,93.394,93.401,132199996.0
2006-06-28 22:24:00,93.419,93.43,93.403,93.404,249399999.0
2006-06-28 22:25:00,93.41,93.436,93.41,93.425,250100002.0
2006-06-28 22:26:00,93.413,93.424,93.401,93.407,195200001.0
2006-06-28 22:27:00,93.416,93.431,93.405,93.425,653900004.0
2006-06-28 22:28:00,93.411,93.433,93.407,93.425,386200003.0
2006-06-28 22:29:00,93.42,93.439,93.393,93.417,460700005.0
2006-06-28 22:30:00,93.427,93.438,93.405,93.423,610600005.0
2006-06-28 22:31:00,93.416,93.433,93.412,93.433,176200003.0
2006-06-28 22:32:00,93.413,93.444,93.413,93.434,288799999.0
2006-06-28 22:33:00,93.423,93.443,93.418,93.435,321399998.0
2006-06-28 22:34:00,93.418,93.445,93.416,93.442,476000002.0
2006-06-28 22:35:00,93.448,93.455,93.432,93.432,309700001.0
2006-06-28 22:36:00,93.443,93.464,93.435,93.447,350900000.0
2006-06-28 22:37:00,93.436,93.458,93.435,93.456,244499995.0
2006-06-28 22:38:00,93.436,93.452,93.427,93.444,256800001.0
2006-06-28 22:39:00,93.43,93.445,93.421,93.445,259500005.0
2006-06-28 22:40:00,93.428,93.445,93.422,93.44,337000003.0
2006-06-28 22:41:00,93.428,93.445,93.422,93.435,288300004.0
2006-06-28 22:42:00,93.435,93.448,93.421,93.441,148400001.0
2006-06-28 22:43:00,93.445,93.45,93.419,93.427,615399995.0
2006-06-28 22:44:00,93.447,93.455,93.427,93.427,476600001.0
2006-06-28 22:45:00,93.429,93.452,93.413,93.442,348099999.0
2006-06-28 22:46:00,93.445,93.454,93.424,93.438,234999998.0
2006-06-28 22:47:00,93.443,93.463,93.436,93.463,244899995.0
2006-06-28 22:48:00,93.465,93.472,93.431,93.433,474399996.0
2006-06-28 22:49:00,93.457,93.474,93.433,93.443,543799991.0
2006-06-28 22:50:00,93.464,93.467,93.433,93.433,278199996.0
2006-06-28 22:51:00,93.433,93.462,93.432,93.461,705699990.0
2006-06-28 22:52:00,93.471,93.476,93.454,93.454,165599999.0
2006-06-28 22:53:00,93.472,93.477,93.41,93.434,297199999.0
2006-06-28 22:54:00,93.46,93.471,93.443,93.45,228400002.0
2006-06-28 22:55:00,93.464,93.464,93.44,93.443,404200003.0
2006-06-28 22:56:00,93.458,93.473,93.442,93.45,87899999.0
2006-06-28 22:57:00,93.473,93.473,93.431,93.445,290500004.0
2006-06-28 22:58:00,93.478,93.478,93.457,93.457,123299999.0
2006-06-28 22:59:00,93.475,93.475,93.401,93.408,369000000.0
2006-06-28 23:00:00,93.463,93.48,93.454,93.48,258800000.0
2006-06-28 23:01:00,93.423,93.444,93.395,93.403,178200001.0
2006-06-28 23:02:00,93.427,93.44,93.397,93.404,234499999.0
2006-06-28 23:03:00,93.422,93.431,93.396,93.407,306299997.0
2006-06-28 23:04:00,93.432,93.442,93.389,93.408,279399996.0
2006-06-28 23:05:00,93.4,93.432,93.384,93.39,167399999.0
2006-06-28 23:06:00,93.44,93.443,93.387,93.387,213899997.0
2006-06-28 23:07:00,93.385,93.415,93.375,93.4,112699999.0
2006-06-28 23:08:00,93.415,93.415,93.367,93.401,272200000.0
2006-06-28 23:09:00,93.404,93.42,93.383,93.401,329199998.0
2006-06-28 23:10:00,93.395,93.42,93.386,93.416,330199998.0
2006-06-28 23:11:00,93.39,93.409,93.375,93.392,199200001.0
2006-06-28 23:12:00,93.398,93.416,93.379,93.4,294799994.0
2006-06-28 23:13:00,93.385,93.417,93.379,93.384,302099998.0
2006-06-28 23:14:00,93.38,93.404,93.361,93.361,176999998.0
2006-06-28 23:15:00,93.409,93.418,93.379,93.407,216699998.0
2006-06-28 23:16:00,93.37,93.408,93.369,93.394,180000001.0
2006-06-28 23:17:00,93.393,93.402,93.368,93.38,352299998.0
2006-06-28 23:18:00,93.375,93.385,93.355,93.356,162600001.0
2006-06-28 23:19:00,93.349,93.374,93.338,93.339,260499996.0
2006-06-28 23:20:00,93.339,93.396,93.336,93.396,221599998.0
2006-06-28 23:21:00,93.374,93.386,93.356,93.365,337899998.0
2006-06-28 23:22:00,93.373,93.395,93.359,93.379,288999998.0
2006-06-28 23:23:00,93.391,93.406,93.37,93.383,277800002.0
2006-06-28 23:24:00,93.397,93.399,93.363,93.375,224099999.0
2006-06-28 23:25:00,93.356,93.383,93.353,93.355,204499999.0
2006-06-28 23:26:00,93.366,93.388,93.345,93.364,305600002.0
2006-06-28 23:27:00,93.345,93.372,93.333,93.345,306799997.0
2006-06-28 23:28:00,93.365,93.377,93.34,93.355,182100001.0
2006-06-28 23:29:00,93.36,93.374,93.334,93.365,259899996.0
2006-06-28 23:30:00,93.341,93.373,93.34,93.372,353999999.0
2006-06-28 23:31:00,93.366,93.379,93.348,93.352,352899997.0
2006-06-28 23:32:00,93.463,93.463,93.369,93.369,254600001.0
2006-06-28 23:33:00,93.341,93.372,93.341,93.372,176300000.0
2006-06-28 23:34:00,93.378,93.389,93.347,93.365,336899999.0
2006-06-28 23:35:00,93.383,93.395,93.356,93.368,268800000.0
2006-06-28 23:36:00,93.379,93.391,93.369,93.386,221900001.0
2006-06-28 23:37:00,93.39,93.39,93.371,93.371,54600000.0
2006-06-28 23:38:00,93.372,93.393,93.364,93.393,308600001.0
2006-06-28 23:39:00,93.392,93.402,93.374,93.391,268299997.0
2006-06-28 23:40:00,93.394,93.401,93.373,93.373,376799998.0
2006-06-28 23:41:00,93.389,93.407,93.378,93.397,236199998.0
2006-06-28 23:42:00,93.391,93.391,93.363,93.363,207499997.0
2006-06-28 23:43:00,93.375,93.403,93.375,93.402,237499997.0
2006-06-28 23:44:00,93.371,93.402,93.37,93.393,301600004.0
2006-06-28 23:45:00,93.38,93.392,93.366,93.391,200899998.0
2006-06-28 23:46:00,93.389,93.402,93.377,93.38,168099999.0
2006-06-28 23:47:00,93.39,93.393,93.371,93.376,164700000.0
2006-06-28 23:48:00,93.388,93.396,93.371,93.378,148999999.0
2006-06-28 23:49:00,93.363,93.38,93.346,93.357,196999998.0
2006-06-28 23:50:00,93.368,93.384,93.351,93.371,241599999.0
2006-06-28 23:51:00,93.362,93.385,93.358,93.382,150499997.0
2006-06-28 23:52:00,93.382,93.398,93.371,93.382,252600001.0
2006-06-28 23:53:00,93.373,93.387,93.368,93.368,176000000.0
2006-06-28 23:54:00,93.375,93.39,93.367,93.39,199099998.0
2006-06-28 23:55:00,93.365,93.382,93.362,93.377,83900000.0
2006-06-28 23:56:00,93.382,93.384,93.363,93.363,198499998.0
2006-06-28 23:57:00,93.361,93.371,93.336,93.361,211600004.0
2006-06-28 23:58:00,93.353,93.37,93.343,93.365,146300000.0
2006-06-28 23:59:00,93.354,93.376,93.354,93.371,159200000.0
2006-06-29 00:00:00,93.354,93.383,93.354,93.381,245600001.0
2006-06-29 00:01:00,93.342,93.371,93.334,93.351,211099997.0
2006-06-29 00:02:00,93.358,93.362,93.345,93.362,95399998.0
2006-06-29 00:03:00,93.362,93.366,93.345,93.352,98699999.0
2006-06-29 00:04:00,93.35,93.365,93.333,93.351,232200005.0
2006-06-29 00:05:00,93.355,93.368,93.338,93.361,311600003.0
2006-06-29 00:06:00,93.337,93.354,93.328,93.353,219899998.0
2006-06-29 00:07:00,93.345,93.35,93.328,93.331,176099999.0
2006-06-29 00:08:00,93.332,93.348,93.321,93.33,107900001.0
2006-06-29 00:09:00,93.333,93.339,93.296,93.296,324499999.0
2006-06-29 00:10:00,93.332,93.361,93.326,93.335,216500002.0
2006-06-29 00:11:00,93.338,93.355,93.332,93.355,216300002.0
2006-06-29 00:12:00,93.357,93.359,93.33,93.33,224700001.0
2006-06-29 00:13:00,93.339,93.361,93.334,93.347,114799999.0
2006-06-29 00:14:00,93.348,93.361,93.328,93.328,264799998.0
2006-06-29 00:15:00,93.333,93.35,93.322,93.332,138799999.0
2006-06-29 00:16:00,93.311,93.33,93.302,93.32,260299998.0
2006-06-29 00:17:00,93.323,93.339,93.306,93.339,235000002.0
2006-06-29 00:18:00,93.344,93.35,93.319,93.333,180099999.0
2006-06-29 00:19:00,93.341,93.357,93.331,93.343,144999998.0
2006-06-29 00:20:00,93.344,93.344,93.322,93.323,207800000.0
2006-06-29 00:21:00,93.342,93.345,93.321,93.325,190200001.0
2006-06-29 00:22:00,93.345,93.355,93.33,93.347,116299998.0
2006-06-29 00:23:00,93.321,93.339,93.315,93.339,80499999.0
2006-06-29 00:24:00,93.346,93.356,93.318,93.332,181600000.0
2006-06-29 00:25:00,93.365,93.365,93.336,93.346,196999996.0
2006-06-29 00:26:00,93.346,93.359,93.333,93.358,164599996.0
2006-06-29 00:27:00,93.353,93.376,93.351,93.366,295699996.0
2006-06-29 00:28:00,93.368,93.373,93.347,93.347,191199996.0
2006-06-29 00:29:00,93.35,93.372,93.341,93.372,180599998.0
2006-06-29 00:30:00,93.346,93.365,93.337,93.362,137400000.0
2006-06-29 00:31:00,93.342,93.353,93.334,93.353,123699999.0
2006-06-29 00:32:00,93.333,93.364,93.323,93.357,170899999.0
2006-06-29 00:33:00,93.351,93.363,93.32,93.336,180400000.0
2006-06-29 00:34:00,93.316,93.335,93.294,93.326,103199999.0
2006-06-29 00:35:00,93.34,93.345,93.321,93.333,119199997.0
2006-06-29 00:36:00,93.332,93.347,93.317,93.342,214599997.0
2006-06-29 00:37:00,93.335,93.34,93.313,93.32,251599996.0
2006-06-29 00:38:00,93.315,93.345,93.315,93.335,172899999.0
2006-06-29 00:39:00,93.32,93.34,93.31,93.335,218299998.0
2006-06-29 00:40:00,93.328,93.328,93.312,93.32,181999997.0
2006-06-29 00:41:00,93.333,93.34,93.32,93.331,226300000.0
2006-06-29 00:42:00,93.337,93.356,93.326,93.333,220800004.0
2006-06-29 00:43:00,93.341,93.357,93.327,93.334,219699997.0
2006-06-29 00:44:00,93.332,93.356,93.323,93.342,146099999.0
2006-06-29 00:45:00,93.345,93.352,93.319,93.328,382699999.0
2006-06-29 00:46:00,93.345,93.355,93.326,93.347,243400000.0
2006-06-29 00:47:00,93.345,93.356,93.326,93.342,460900000.0
2006-06-29 00:48:00,93.34,93.34,93.308,93.308,200600001.0
2006-06-29 00:49:00,93.318,93.34,93.317,93.332,119799999.0
2006-06-29 00:50:00,93.318,93.337,93.318,93.337,123399999.0
2006-06-29 00:51:00,93.331,93.342,93.307,93.331,321799996.0
2006-06-29 00:52:00,93.331,93.345,93.32,93.345,173500001.0
2006-06-29 00:53:00,93.336,93.348,93.325,93.342,209499999.0
2006-06-29 00:54:00,93.323,93.337,93.304,93.323,223600001.0
2006-06-29 00:55:00,93.325,93.333,93.304,93.323,242400002.0
2006-06-29 00:56:00,93.323,93.335,93.306,93.315,119900000.0
2006-06-29 00:57:00,93.317,93.329,93.308,93.328,152899997.0
2006-06-29 00:58:00,93.332,93.332,93.298,93.298,222799999.0
2006-06-29 00:59:00,93.313,93.327,93.306,93.322,226600003.0
2006-06-29 01:00:00,93.309,93.332,93.291,93.309,194500003.0
2006-06-29 01:01:00,93.329,93.336,93.317,93.323,9600000.0
2006-06-29 01:02:00,93.342,93.353,93.313,93.335,208900001.0
2006-06-29 01:03:00,93.344,93.351,93.329,93.337,221099998.0
2006-06-29 01:04:00,93.321,93.34,93.316,93.318,160499997.0
2006-06-29 01:05:00,93.33,93.332,93.31,93.314,50000001.0
2006-06-29 01:06:00,93.315,93.34,93.312,93.335,183100000.0
2006-06-29 01:07:00,93.309,93.328,93.297,93.317,169200000.0
2006-06-29 01:08:00,93.328,93.328,93.306,93.312,181300002.0
2006-06-29 01:09:00,93.3,93.326,93.298,93.326,34600000.0
2006-06-29 01:10:00,93.319,93.332,93.307,93.321,161799998.0
2006-06-29 01:11:00,93.305,93.318,93.288,93.311,281099997.0
2006-06-29 01:12:00,93.308,93.326,93.293,93.309,217999999.0
2006-06-29 01:13:00,93.307,93.323,93.292,93.308,251600002.0
2006-06-29 01:14:00,93.299,93.317,93.283,93.3,126800000.0
2006-06-29 01:15:00,93.313,93.32,93.302,93.302,212400000.0
2006-06-29 01:16:00,93.312,93.33,93.302,93.316,276700003.0
2006-06-29 01:17:00,93.312,93.323,93.293,93.302,190200001.0
2006-06-29 01:18:00,93.325,93.35,93.325,93.35,102799998.0
2006-06-29 01:19:00,93.338,93.355,93.327,93.327,268300002.0
2006-06-29 01:20:00,93.347,93.354,93.323,93.326,237399993.0
2006-06-29 01:21:00,93.343,93.363,93.336,93.351,300900000.0
2006-06-29 01:22:00,93.329,93.354,93.329,93.354,23400000.0
2006-06-29 01:23:00,93.343,93.343,93.32,93.327,91400001.0
2006-06-29 01:24:00,93.324,93.342,93.314,93.333,163699998.0
2006-06-29 01:25:00,93.321,93.34,93.315,93.32,214800003.0
2006-06-29 01:26:00,93.339,93.345,93.316,93.328,194000004.0
2006-06-29 01:27:00,93.339,93.357,93.338,93.353,252800003.0
2006-06-29 01:28:00,93.334,93.356,93.327,93.353,261600002.0
2006-06-29 01:29:00,93.315,93.357,93.315,93.355,330700006.0
2006-06-29 01:30:00,93.367,93.379,93.355,93.367,218399995.0
2006-06-29 01:31:00,93.367,93.375,93.35,93.356,294200001.0
2006-06-29 01:32:00,93.355,93.36,93.336,93.348,196099997.0
2006-06-29 01:33:00,93.336,93.351,93.334,93.349,35899999.0
2006-06-29 01:34:00,93.332,93.354,93.327,93.352,372900001.0
2006-06-29 01:35:00,93.355,93.36,93.34,93.354,222399997.0
2006-06-29 01:36:00,93.33,93.345,93.299,93.315,128599999.0
2006-06-29 01:37:00,93.307,93.323,93.298,93.318,235199996.0
2006-06-29 01:38:00,93.317,93.325,93.293,93.315,292800002.0
2006-06-29 01:39:00,93.312,93.327,93.3,93.312,174700000.0
2006-06-29 01:40:00,93.324,93.341,93.315,93.32,172600000.0
2006-06-29 01:41:00,93.327,93.33,93.304,93.31,291300001.0
2006-06-29 01:42:00,93.3,93.316,93.288,93.296,105199999.0
2006-06-29 01:43:00,93.317,93.328,93.304,93.304,169400000.0
2006-06-29 01:44:00,93.315,93.32,93.3,93.308,78899999.0
2006-06-29 01:45:00,93.303,93.317,93.284,93.301,72000002.0
2006-06-29 01:46:00,93.304,93.316,93.282,93.304,321900004.0
2006-06-29 01:47:00,93.298,93.314,93.293,93.307,174800001.0
2006-06-29 01:48:00,93.298,93.316,93.284,93.301,327399999.0
2006-06-29 01:49:00,93.287,93.312,93.277,93.293,314600005.0
2006-06-29 01:50:00,93.297,93.358,93.297,93.337,451300001.0
2006-06-29 01:51:00,93.336,93.342,93.303,93.322,321200004.0
2006-06-29 01:52:00,93.343,93.372,93.343,93.366,129899998.0
2006-06-29 01:53:00,93.343,93.365,93.309,93.329,293899994.0
2006-06-29 01:54:00,93.316,93.333,93.305,93.318,183199999.0
2006-06-29 01:55:00,93.319,93.323,93.297,93.306,328800001.0
2006-06-29 01:56:00,93.32,93.325,93.294,93.3,357300003.0
2006-06-29 01:57:00,93.3,93.322,93.288,93.305,439600003.0
2006-06-29 01:58:00,93.283,93.315,93.28,93.315,284599998.0
2006-06-29 01:59:00,93.304,93.317,93.288,93.304,434399996.0
2006-06-29 02:00:00,93.293,93.302,93.277,93.285,256800000.0
2006-06-29 02:01:00,93.315,93.326,93.297,93.308,167900003.0
2006-06-29 02:02:00,93.317,93.33,93.304,93.33,213900002.0
2006-06-29 02:03:00,93.323,93.335,93.303,93.303,210199999.0
2006-06-29 02:04:00,93.308,93.332,93.304,93.323,162799998.0
2006-06-29 02:05:00,93.335,93.346,93.319,93.332,79399998.0
2006-06-29 02:06:00,93.318,93.344,93.317,93.323,212600002.0
2006-06-29 02:07:00,93.327,93.35,93.321,93.35,247699995.0
2006-06-29 02:08:00,93.339,93.361,93.339,93.358,257900001.0
2006-06-29 02:09:00,93.355,93.369,93.341,93.341,453399994.0
2006-06-29 02:10:00,93.338,93.354,93.331,93.353,161700001.0
2006-06-29 02:11:00,93.328,93.358,93.317,93.35,316599996.0
2006-06-29 02:12:00,93.349,93.349,93.33,93.33,200000000.0
2006-06-29 02:13:00,93.337,93.357,93.331,93.353,121299999.0
2006-06-29 02:14:00,93.359,93.374,93.352,93.352,178599996.0
2006-06-29 02:15:00,93.366,93.376,93.34,93.352,447199999.0
2006-06-29 02:16:00,93.351,93.385,93.351,93.374,223000002.0
2006-06-29 02:17:00,93.374,93.394,93.367,93.369,188400002.0
2006-06-29 02:18:00,93.385,93.395,93.368,93.375,235000000.0
2006-06-29 02:19:00,93.388,93.443,93.388,93.443,248900004.0
2006-06-29 02:20:00,93.42,93.443,93.417,93.443,170999998.0
2006-06-29 02:21:00,93.417,93.436,93.402,93.414,206600002.0
2006-06-29 02:22:00,93.402,93.424,93.398,93.404,179300004.0
2006-06-29 02:23:00,93.421,93.43,93.407,93.414,327000003.0
2006-06-29 02:24:00,93.425,93.447,93.409,93.409,209400002.0
2006-06-29 02:25:00,93.427,93.427,93.395,93.404,268100001.0
2006-06-29 02:26:00,93.422,93.432,93.399,93.417,119199998.0
2006-06-29 02:27:00,93.423,93.433,93.403,93.422,334199994.0
2006-06-29 02:28:00,93.427,93.427,93.392,93.409,95300001.0
2006-06-29 02:29:00,93.416,93.428,93.402,93.414,287099997.0
2006-06-29 02:30:00,93.406,93.434,93.406,93.423,222600002.0
2006-06-29 02:31:00,93.417,93.43,93.407,93.425,231799999.0
2006-06-29 02:32:00,93.412,93.426,93.403,93.424,225499999.0
2006-06-29 02:33:00,93.409,93.428,93.404,93.415,256399997.0
2006-06-29 02:34:00,93.387,93.425,93.387,93.415,267899997.0
2006-06-29 02:35:00,93.411,93.43,93.391,93.409,283699998.0
2006-06-29 02:36:00,93.434,93.439,93.415,93.423,178500001.0
2006-06-29 02:37:00,93.408,93.427,93.39,93.427,242700001.0
2006-06-29 02:38:00,93.427,93.427,93.406,93.413,183399999.0
2006-06-29 02:39:00,93.403,93.422,93.401,93.412,237700006.0
2006-06-29 02:40:00,93.397,93.414,93.388,93.413,176900001.0
2006-06-29 02:41:00,93.408,93.408,93.381,93.393,326500000.0
2006-06-29 02:42:00,93.4,93.411,93.384,93.396,428100002.0
2006-06-29 02:43:00,93.39,93.408,93.378,93.381,211000000.0
2006-06-29 02:44:00,93.387,93.403,93.382,93.399,257799995.0
2006-06-29 02:45:00,93.378,93.416,93.378,93.416,73400001.0
2006-06-29 02:46:00,93.421,93.423,93.395,93.395,242199999.0
2006-06-29 02:47:00,93.412,93.418,93.393,93.404,185700001.0
2006-06-29 02:48:00,93.41,93.436,93.404,93.407,224999997.0
2006-06-29 02:49:00,93.429,93.447,93.416,93.427,67900001.0
2006-06-29 02:50:00,93.456,93.461,93.429,93.441,263800000.0
2006-06-29 02:51:00,93.437,93.459,93.427,93.439,193699999.0
2006-06-29 02:52:00,93.421,93.452,93.421,93.444,199899997.0
2006-06-29 02:53:00,93.421,93.449,93.414,93.44,157800001.0
2006-06-29 02:54:00,93.412,93.43,93.4,93.405,168200001.0
2006-06-29 02:55:00,93.407,93.428,93.396,93.406,293399999.0
2006-06-29 02:56:00,93.437,93.437,93.411,93.412,302699998.0
2006-06-29 02:57:00,93.429,93.446,93.418,93.431,86800000.0
2006-06-29 02:58:00,93.428,93.428,93.403,93.405,119000000.0
2006-06-29 02:59:00,93.384,93.407,93.38,93.395,297699999.0
2006-06-29 03:00:00,93.396,93.398,93.361,93.385,284800002.0
2006-06-29 03:01:00,93.38,93.403,93.373,93.397,180399998.0
2006-06-29 03:02:00,93.376,93.396,93.37,93.383,206300002.0
2006-06-29 03:03:00,93.387,93.4,93.372,93.377,213200002.0
2006-06-29 03:04:00,93.371,93.392,93.371,93.392,21600000.0
2006-06-29 03:05:00,93.386,93.397,93.374,93.392,310899996.0
2006-06-29 03:06:00,93.379,93.414,93.378,93.389,289400002.0
2006-06-29 03:07:00,93.406,93.437,93.406,93.433,266900004.0
2006-06-29 03:08:00,93.44,93.477,93.433,93.452,283700002.0
2006-06-29 03:09:00,93.477,93.488,93.457,93.457,217399999.0
2006-06-29 03:10:00,93.458,93.48,93.448,93.454,377600000.0
2006-06-29 03:11:00,93.458,93.473,93.439,93.458,214900000.0
2006-06-29 03:12:00,93.436,93.461,93.436,93.46,139899998.0
2006-06-29 03:13:00,93.464,93.467,93.436,93.445,332500001.0
2006-06-29 03:14:00,93.464,93.475,93.452,93.461,319800001.0
2006-06-29 03:15:00,93.446,93.464,93.439,93.458,137699997.0
2006-06-29 03:16:00,93.448,93.464,93.441,93.459,189600000.0
2006-06-29 03:17:00,93.454,93.475,93.453,93.462,278999998.0
2006-06-29 03:18:00,93.443,93.461,93.437,93.454,67400000.0
2006-06-29 03:19:00,93.442,93.466,93.442,93.456,130999998.0
2006-06-29 03:20:00,93.449,93.454,93.436,93.454,90400002.0
2006-06-29 03:21:00,93.434,93.456,93.434,93.454,348700000.0
2006-06-29 03:22:00,93.436,93.455,93.426,93.447,228099998.0
2006-06-29 03:23:00,93.452,93.46,93.435,93.435,217699998.0
2006-06-29 03:24:00,93.429,93.45,93.419,93.444,309800000.0
2006-06-29 03:25:00,93.438,93.453,93.419,93.429,339400000.0
2006-06-29 03:26:00,93.432,93.437,93.412,93.412,159000000.0
2006-06-29 03:27:00,93.422,93.434,93.405,93.432,270999999.0
2006-06-29 03:28:00,93.429,93.431,93.414,93.416,37000000.0
2006-06-29 03:29:00,93.425,93.426,93.407,93.426,224400000.0
2006-06-29 03:30:00,93.427,93.427,93.402,93.402,207799998.0
2006-06-29 03:31:00,93.41,93.428,93.394,93.401,269800004.0
2006-06-29 03:32:00,93.415,93.429,93.398,93.41,354899998.0
2006-06-29 03:33:00,93.395,93.425,93.395,93.415,343500001.0
2006-06-29 03:34:00,93.395,93.413,93.388,93.413,203899996.0
2006-06-29 03:35:00,93.395,93.423,93.393,93.407,189799997.0
2006-06-29 03:36:00,93.41,93.419,93.397,93.401,141700000.0
2006-06-29 03:37:00,93.404,93.428,93.394,93.414,186900003.0
2006-06-29 03:38:00,93.407,93.42,93.389,93.4,72399999.0
2006-06-29 03:39:00,93.389,93.422,93.387,93.399,65000000.0
2006-06-29 03:40:00,93.399,93.419,93.379,93.401,162499995.0
2006-06-29 03:41:00,93.409,93.422,93.399,93.399,100000001.0
2006-06-29 03:42:00,93.405,93.429,93.405,93.428,287399998.0
2006-06-29 03:43:00,93.419,93.43,93.407,93.425,145200000.0
2006-06-29 03:44:00,93.408,93.442,93.376,93.442,212100001.0
2006-06-29 03:45:00,93.424,93.445,93.414,93.42,164599999.0
2006-06-29 03:46:00,93.432,93.451,93.415,93.432,186400001.0
2006-06-29 03:47:00,93.453,93.465,93.44,93.454,222699998.0
2006-06-29 03:48:00,93.431,93.45,93.425,93.45,156299999.0
2006-06-29 03:49:00,93.453,93.46,93.43,93.442,232899995.0
2006-06-29 03:50:00,93.428,93.453,93.42,93.444,182299999.0
2006-06-29 03:51:00,93.436,93.449,93.416,93.436,201400000.0
2006-06-29 03:52:00,93.431,93.457,93.427,93.457,281899995.0
2006-06-29 03:53:00,93.432,93.455,93.43,93.446,257500001.0
2006-06-29 03:54:00,93.438,93.465,93.438,93.463,204099996.0
2006-06-29 03:55:00,93.453,93.472,93.446,93.463,275299999.0
2006-06-29 03:56:00,93.472,93.472,93.449,93.455,233199999.0
2006-06-29 03:57:00,93.471,93.48,93.459,93.459,88900001.0
2006-06-29 03:58:00,93.475,93.488,93.459,93.459,343599999.0
2006-06-29 03:59:00,93.485,93.498,93.473,93.479,146199999.0
2006-06-29 04:00:00,93.465,93.468,93.443,93.452,188999998.0
2006-06-29 04:01:00,93.444,93.457,93.435,93.452,188400003.0
2006-06-29 04:02:00,93.446,93.457,93.429,93.434,152699999.0
2006-06-29 04:03:00,93.441,93.441,93.425,93.425,64099999.0
2006-06-29 04:04:00,93.432,93.445,93.412,93.416,352799996.0
2006-06-29 04:05:00,93.425,93.441,93.425,93.441,69499999.0
2006-06-29 04:06:00,93.433,93.453,93.412,93.439,189899999.0
2006-06-29 04:07:00,93.428,93.453,93.427,93.453,179899998.0
2006-06-29 04:08:00,93.431,93.445,93.41,93.434,112700002.0
2006-06-29 04:09:00,93.429,93.44,93.412,93.412,374499998.0
2006-06-29 04:10:00,93.438,93.447,93.418,93.429,281899996.0
2006-06-29 04:11:00,93.437,93.445,93.418,93.444,201699998.0
2006-06-29 04:12:00,93.425,93.451,93.425,93.447,86899998.0
2006-06-29 04:13:00,93.433,93.454,93.433,93.451,167099999.0
2006-06-29 04:14:00,93.445,93.48,93.445,93.468,152500003.0
2006-06-29 04:15:00,93.467,93.476,93.454,93.463,245199999.0
2006-06-29 04:16:00,93.464,93.485,93.462,93.476,220400002.0
2006-06-29 04:17:00,93.473,93.473,93.455,93.463,167900002.0
2006-06-29 04:18:00,93.461,93.475,93.448,93.453,175599999.0
2006-06-29 04:19:00,93.455,93.471,93.455,93.469,59699999.0
2006-06-29 04:20:00,93.455,93.472,93.432,93.454,364800003.0
2006-06-29 04:21:00,93.474,93.476,93.451,93.461,105400000.0
2006-06-29 04:22:00,93.473,93.473,93.439,93.45,215999997.0
2006-06-29 04:23:00,93.475,93.475,93.445,93.465,71900002.0
2006-06-29 04:24:00,93.447,93.475,93.447,93.473,164299998.0
2006-06-29 04:25:00,93.461,93.476,93.44,93.456,255699999.0
2006-06-29 04:26:00,93.434,93.469,93.434,93.465,143700000.0
2006-06-29 04:27:00,93.441,93.464,93.441,93.459,178899998.0
2006-06-29 04:28:00,93.464,93.476,93.455,93.468,245700001.0
2006-06-29 04:29:00,93.462,93.474,93.459,93.468,157100000.0
2006-06-29 04:30:00,93.457,93.473,93.441,93.47,213799998.0
2006-06-29 04:31:00,93.463,93.49,93.462,93.462,197899997.0
2006-06-29 04:32:00,93.468,93.485,93.461,93.461,96400001.0
2006-06-29 04:33:00,93.46,93.489,93.46,93.489,180099998.0
2006-06-29 04:34:00,93.479,93.495,93.475,93.493,153400001.0
2006-06-29 04:35:00,93.497,93.505,93.484,93.491,160399999.0
2006-06-29 04:36:00,93.48,93.495,93.48,93.495,57299999.0
2006-06-29 04:37:00,93.48,93.5,93.476,93.487,162500002.0
2006-06-29 04:38:00,93.48,93.5,93.472,93.495,207599999.0
2006-06-29 04:39:00,93.508,93.508,93.47,93.47,334799999.0
2006-06-29 04:40:00,93.476,93.491,93.474,93.489,60899997.0
2006-06-29 04:41:00,93.477,93.502,93.477,93.5,150299998.0
2006-06-29 04:42:00,93.495,93.508,93.479,93.507,235899998.0
2006-06-29 04:43:00,93.492,93.512,93.486,93.504,291199997.0
2006-06-29 04:44:00,93.503,93.516,93.494,93.507,203200001.0
2006-06-29 04:45:00,93.503,93.503,93.472,93.472,47400000.0
2006-06-29 04:46:00,93.459,93.485,93.458,93.478,235199994.0
2006-06-29 04:47:00,93.463,93.484,93.453,93.472,134400004.0
2006-06-29 04:48:00,93.477,93.481,93.463,93.464,178299996.0
2006-06-29 04:49:00,93.483,93.484,93.463,93.463,113200000.0
2006-06-29 04:50:00,93.457,93.476,93.452,93.467,238700000.0
2006-06-29 04:51:00,93.45,93.478,93.45,93.472,163100001.0
2006-06-29 04:52:00,93.475,93.485,93.462,93.477,93799998.0
2006-06-29 04:53:00,93.478,93.485,93.46,93.462,230300001.0
2006-06-29 04:54:00,93.477,93.477,93.449,93.45,140800003.0
2006-06-29 04:55:00,93.46,93.482,93.452,93.476,252499996.0
2006-06-29 04:56:00,93.476,93.488,93.456,93.469,176899999.0
2006-06-29 04:57:00,93.484,93.485,93.463,93.466,179900000.0
2006-06-29 04:58:00,93.473,93.486,93.467,93.479,31100000.0
2006-06-29 04:59:00,93.465,93.485,93.453,93.453,147500000.0
2006-06-29 05:00:00,93.461,93.486,93.461,93.486,161000001.0
2006-06-29 05:01:00,93.469,93.488,93.456,93.485,235600000.0
2006-06-29 05:02:00,93.472,93.484,93.44,93.465,221100003.0
2006-06-29 05:03:00,93.475,93.487,93.469,93.48,64700000.0
2006-06-29 05:04:00,93.473,93.474,93.447,93.457,148899998.0
2006-06-29 05:05:00,93.455,93.487,93.455,93.487,156099999.0
2006-06-29 05:06:00,93.485,93.485,93.462,93.485,251100004.0
2006-06-29 05:07:00,93.485,93.485,93.466,93.466,41300000.0
2006-06-29 05:08:00,93.465,93.483,93.459,93.483,139900000.0
2006-06-29 05:09:00,93.474,93.49,93.45,93.485,223700000.0
2006-06-29 05:10:00,93.469,93.485,93.457,93.482,237200000.0
2006-06-29 05:11:00,93.487,93.487,93.456,93.481,135699999.0
2006-06-29 05:12:00,93.488,93.491,93.466,93.466,211099999.0
2006-06-29 05:13:00,93.471,93.482,93.461,93.475,69999998.0
2006-06-29 05:14:00,93.475,93.475,93.455,93.461,262700001.0
2006-06-29 05:15:00,93.461,93.473,93.454,93.473,138599997.0
2006-06-29 05:16:00,93.474,93.49,93.472,93.482,187999997.0
2006-06-29 05:17:00,93.457,93.474,93.457,93.474,62399999.0
2006-06-29 05:18:00,93.467,93.475,93.445,93.465,452800002.0
2006-06-29 05:19:00,93.464,93.476,93.451,93.456,179399999.0
2006-06-29 05:20:00,93.466,93.466,93.451,93.451,40500000.0
2006-06-29 05:21:00,93.452,93.467,93.444,93.462,203300001.0
2006-06-29 05:22:00,93.45,93.47,93.44,93.44,118799998.0
2006-06-29 05:23:00,93.442,93.47,93.442,93.47,68300001.0
2006-06-29 05:24:00,93.442,93.465,93.442,93.465,187699999.0
2006-06-29 05:25:00,93.455,93.468,93.438,93.45,331599998.0
2006-06-29 05:26:00,93.449,93.468,93.448,93.468,83899999.0
2006-06-29 05:27:00,93.467,93.467,93.441,93.441,220800000.0
2006-06-29 05:28:00,93.464,93.467,93.433,93.442,229999998.0
2006-06-29 05:29:00,93.454,93.462,93.448,93.461,85000000.0
2006-06-29 05:30:00,93.46,93.47,93.46,93.47,62999999.0
2006-06-29 05:31:00,93.453,93.471,93.443,93.455,291300000.0
2006-06-29 05:32:00,93.439,93.458,93.437,93.454,239000007.0
2006-06-29 05:33:00,93.454,93.457,93.427,93.444,231200001.0
2006-06-29 05:34:00,93.442,93.456,93.425,93.452,153999999.0
2006-06-29 05:35:00,93.456,93.461,93.438,93.445,97299998.0
2006-06-29 05:36:00,93.442,93.454,93.427,93.434,65900000.0
2006-06-29 05:37:00,93.456,93.456,93.433,93.433,69799998.0
2006-06-29 05:38:00,93.445,93.457,93.432,93.445,235999998.0
2006-06-29 05:39:00,93.441,93.459,93.431,93.454,146899997.0
2006-06-29 05:40:00,93.434,93.453,93.422,93.452,119400000.0
2006-06-29 05:41:00,93.456,93.465,93.436,93.447,118600000.0
2006-06-29 05:42:00,93.461,93.461,93.444,93.444,111100002.0
2006-06-29 05:43:00,93.45,93.468,93.439,93.468,118900000.0
2006-06-29 05:44:00,93.459,93.466,93.439,93.443,262499998.0
2006-06-29 05:45:00,93.45,93.468,93.445,93.452,142699997.0
2006-06-29 05:46:00,93.444,93.47,93.444,93.47,52200000.0
2006-06-29 05:47:00,93.439,93.463,93.393,93.463,209599999.0
2006-06-29 05:48:00,93.454,93.467,93.445,93.463,194400001.0
2006-06-29 05:49:00,93.467,93.467,93.44,93.441,201399997.0
2006-06-29 05:50:00,93.446,93.458,93.432,93.432,125500000.0
2006-06-29 05:51:00,93.447,93.46,93.429,93.458,209199997.0
2006-06-29 05:52:00,93.441,93.457,93.425,93.438,130499999.0
2006-06-29 05:53:00,93.449,93.46,93.442,93.46,140000000.0
2006-06-29 05:54:00,93.457,93.466,93.443,93.445,123999998.0
2006-06-29 05:55:00,93.445,93.455,93.419,93.436,236800000.0
2006-06-29 05:56:00,93.44,93.455,93.423,93.442,267300005.0
2006-06-29 05:57:00,93.43,93.445,93.415,93.428,85200000.0
2006-06-29 05:58:00,93.402,93.421,93.39,93.41,210399998.0
2006-06-29 05:59:00,93.405,93.422,93.397,93.399,414500000.0
2006-06-29 06:00:00,93.401,93.435,93.401,93.432,200500002.0
2006-06-29 06:01:00,93.437,93.44,93.408,93.434,222300001.0
2006-06-29 06:02:00,93.417,93.441,93.417,93.441,84800001.0
2006-06-29 06:03:00,93.426,93.443,93.425,93.438,162699999.0
2006-06-29 06:04:00,93.433,93.443,93.417,93.426,151000001.0
2006-06-29 06:05:00,93.414,93.433,93.408,93.425,341500002.0
2006-06-29 06:06:00,93.43,93.435,93.409,93.42,284700001.0
2006-06-29 06:07:00,93.413,93.44,93.41,93.423,179699996.0
2006-06-29 06:08:00,93.432,93.433,93.412,93.417,193499999.0
2006-06-29 06:09:00,93.417,93.441,93.405,93.431,149499999.0
2006-06-29 06:10:00,93.413,93.436,93.409,93.428,247700001.0
2006-06-29 06:11:00,93.421,93.444,93.413,93.417,189599998.0
2006-06-29 06:12:00,93.441,93.441,93.411,93.422,174400001.0
2006-06-29 06:13:00,93.425,93.441,93.425,93.439,88800000.0
2006-06-29 06:14:00,93.415,93.438,93.401,93.415,244700000.0
2006-06-29 06:15:00,93.403,93.433,93.403,93.431,253200000.0
2006-06-29 06:16:00,93.444,93.448,93.42,93.432,260999996.0
2006-06-29 06:17:00,93.432,93.446,93.414,93.431,255800000.0
2006-06-29 06:18:00,93.431,93.443,93.418,93.443,110500000.0
2006-06-29 06:19:00,93.449,93.457,93.429,93.447,188799998.0
2006-06-29 06:20:00,93.45,93.45,93.44,93.44,85700001.0
2006-06-29 06:21:00,93.423,93.441,93.417,93.434,38299999.0
2006-06-29 06:22:00,93.416,93.431,93.414,93.429,19200000.0
2006-06-29 06:23:00,93.421,93.433,93.409,93.431,142700001.0
2006-06-29 06:24:00,93.422,93.422,93.404,93.404,50700000.0
2006-06-29 06:25:00,93.398,93.436,93.398,93.432,174800000.0
2006-06-29 06:26:00,93.43,93.446,93.43,93.446,49400001.0
2006-06-29 06:27:00,93.428,93.447,93.423,93.443,235699999.0
2006-06-29 06:28:00,93.443,93.445,93.407,93.407,236099995.0
2006-06-29 06:29:00,93.437,93.443,93.419,93.423,254400002.0
2006-06-29 06:30:00,93.425,93.447,93.419,93.442,147000000.0
2006-06-29 06:31:00,93.418,93.441,93.417,93.437,120599999.0
2006-06-29 06:32:00,93.423,93.446,93.423,93.446,81799998.0
2006-06-29 06:33:00,93.455,93.46,93.43,93.447,310499999.0
2006-06-29 06:34:00,93.45,93.454,93.43,93.448,143899997.0
2006-06-29 06:35:00,93.448,93.468,93.435,93.459,202499998.0
2006-06-29 06:36:00,93.452,93.456,93.433,93.433,207000001.0
2006-06-29 06:37:00,93.431,93.448,93.42,93.42,220000003.0
2006-06-29 06:38:00,93.439,93.451,93.413,93.413,135300002.0
2006-06-29 06:39:00,93.431,93.443,93.425,93.426,166599999.0
2006-06-29 06:40:00,93.43,93.45,93.43,93.45,189100000.0
2006-06-29 06:41:00,93.447,93.454,93.424,93.424,179199998.0
2006-06-29 06:42:00,93.426,93.45,93.424,93.44,275400001.0
2006-06-29 06:43:00,93.445,93.45,93.43,93.43,219500001.0
2006-06-29 06:44:00,93.44,93.445,93.422,93.428,33500000.0
2006-06-29 06:45:00,93.42,93.45,93.42,93.45,170800001.0
2006-06-29 06:46:00,93.434,93.448,93.427,93.443,240499999.0
2006-06-29 06:47:00,93.442,93.442,93.416,93.438,126100000.0
2006-06-29 06:48:00,93.442,93.45,93.427,93.428,332499999.0
2006-06-29 06:49:00,93.437,93.45,93.422,93.44,79900001.0
2006-06-29 06:50:00,93.43,93.447,93.43,93.447,67800000.0
2006-06-29 06:51:00,93.445,93.452,93.43,93.441,200400001.0
2006-06-29 06:52:00,93.447,93.46,93.425,93.441,162800002.0
2006-06-29 06:53:00,93.449,93.46,93.428,93.445,293800000.0
2006-06-29 06:54:00,93.447,93.454,93.432,93.437,161300003.0
2006-06-29 06:55:00,93.457,93.457,93.432,93.435,267100002.0
2006-06-29 06:56:00,93.455,93.46,93.43,93.44,331599996.0
2006-06-29 06:57:00,93.46,93.46,93.441,93.46,194800001.0
2006-06-29 06:58:00,93.438,93.462,93.425,93.462,235500002.0
2006-06-29 06:59:00,93.453,93.47,93.439,93.458,244300000.0
2006-06-29 07:00:00,93.462,93.462,93.432,93.432,233499998.0
2006-06-29 07:01:00,93.462,93.468,93.444,93.456,196699999.0
2006-06-29 07:02:00,93.462,93.467,93.436,93.443,236000002.0
2006-06-29 07:03:00,93.443,93.46,93.428,93.444,68799999.0
2006-06-29 07:04:00,93.447,93.449,93.425,93.436,304399998.0
2006-06-29 07:05:00,93.446,93.446,93.422,93.422,186899996.0
2006-06-29 07:06:00,93.435,93.435,93.42,93.42,17700000.0
2006-06-29 07:07:00,93.443,93.448,93.428,93.43,194500002.0
2006-06-29 07:08:00,93.441,93.441,93.418,93.418,146100000.0
2006-06-29 07:09:00,93.443,93.456,93.425,93.437,173899998.0
2006-06-29 07:10:00,93.426,93.447,93.421,93.421,161799999.0
2006-06-29 07:11:00,93.429,93.446,93.422,93.422,211100000.0
2006-06-29 07:12:00,93.431,93.433,93.407,93.41,216500000.0
2006-06-29 07:13:00,93.425,93.425,93.39,93.399,261099998.0
2006-06-29 07:14:00,93.403,93.413,93.388,93.391,409799994.0
2006-06-29 07:15:00,93.413,93.416,93.396,93.397,188499998.0
2006-06-29 07:16:00,93.384,93.413,93.377,93.408,272700002.0
2006-06-29 07:17:00,93.385,93.406,93.385,93.402,205000000.0
2006-06-29 07:18:00,93.393,93.412,93.393,93.408,180399998.0
2006-06-29 07:19:00,93.406,93.418,93.392,93.392,251900000.0
2006-06-29 07:20:00,93.394,93.415,93.387,93.404,191699999.0
2006-06-29 07:21:00,93.398,93.415,93.389,93.394,174699997.0
2006-06-29 07:22:00,93.413,93.413,93.392,93.392,20500000.0
2006-06-29 07:23:00,93.429,93.436,93.406,93.406,307599996.0
2006-06-29 07:24:00,93.402,93.428,93.402,93.428,125600002.0
2006-06-29 07:25:00,93.425,93.432,93.41,93.415,185399997.0
2006-06-29 07:26:00,93.424,93.44,93.399,93.44,241500000.0
2006-06-29 07:27:00,93.43,93.448,93.412,93.426,330800004.0
2006-06-29 07:28:00,93.422,93.442,93.422,93.437,216400000.0
2006-06-29 07:29:00,93.439,93.455,93.43,93.43,266000001.0
2006-06-29 07:30:00,93.437,93.44,93.413,93.44,157399998.0
2006-06-29 07:31:00,93.434,93.436,93.409,93.409,163100001.0
2006-06-29 07:32:00,93.412,93.428,93.405,93.424,196200002.0
2006-06-29 07:33:00,93.408,93.438,93.391,93.438,160499999.0
2006-06-29 07:34:00,93.407,93.436,93.407,93.433,125199997.0
2006-06-29 07:35:00,93.419,93.437,93.411,93.437,416200004.0
2006-06-29 07:36:00,93.418,93.445,93.418,93.425,197400004.0
2006-06-29 07:37:00,93.428,93.44,93.413,93.44,285100000.0
2006-06-29 07:38:00,93.43,93.434,93.409,93.422,159600000.0
2006-06-29 07:39:00,93.422,93.437,93.412,93.427,267300000.0
2006-06-29 07:40:00,93.413,93.43,93.4,93.4,142500000.0
2006-06-29 07:41:00,93.422,93.422,93.393,93.404,248299999.0
2006-06-29 07:42:00,93.418,93.43,93.403,93.415,273900000.0
2006-06-29 07:43:00,93.408,93.42,93.398,93.42,214200002.0
2006-06-29 07:44:00,93.422,93.422,93.393,93.404,203200001.0
2006-06-29 07:45:00,93.398,93.44,93.398,93.432,182300000.0
2006-06-29 07:46:00,93.434,93.438,93.404,93.414,168500000.0
2006-06-29 07:47:00,93.419,93.436,93.417,93.432,135700001.0
2006-06-29 07:48:00,93.429,93.434,93.398,93.408,250999998.0
2006-06-29 07:49:00,93.423,93.426,93.405,93.406,178100000.0
2006-06-29 07:50:00,93.423,93.427,93.404,93.411,153400000.0
2006-06-29 07:51:00,93.432,93.438,93.42,93.42,215600001.0
2006-06-29 07:52:00,93.427,93.429,93.397,93.4,198700000.0
2006-06-29 07:53:00,93.415,93.428,93.397,93.397,255000002.0
2006-06-29 07:54:00,93.417,93.422,93.402,93.407,142400001.0
2006-06-29 07:55:00,93.435,93.444,93.416,93.426,136599998.0
2006-06-29 07:56:00,93.441,93.441,93.425,93.425,18400000.0
2006-06-29 07:57:00,93.434,93.457,93.419,93.43,343200001.0
2006-06-29 07:58:00,93.426,93.448,93.426,93.44,185600002.0
2006-06-29 07:59:00,93.415,93.438,93.409,93.434,287599998.0
2006-06-29 08:00:00,93.433,93.446,93.414,93.446,229200002.0
2006-06-29 08:01:00,93.445,93.448,93.419,93.419,195699996.0
2006-06-29 08:02:00,93.443,93.458,93.437,93.44,153300001.0
2006-06-29 08:03:00,93.453,93.46,93.424,93.44,317999998.0
2006-06-29 08:04:00,93.468,93.492,93.468,93.482,194400000.0
2006-06-29 08:05:00,93.477,93.487,93.462,93.462,193800000.0
2006-06-29 08:06:00,93.459,93.48,93.426,93.463,185300003.0
2006-06-29 08:07:00,93.463,93.493,93.463,93.485,237700003.0
2006-06-29 08:08:00,93.489,93.505,93.478,93.482,223799997.0
2006-06-29 08:09:00,93.492,93.505,93.472,93.496,215100000.0
2006-06-29 08:10:00,93.476,93.488,93.468,93.468,41700000.0
2006-06-29 08:11:00,93.458,93.483,93.451,93.451,197299999.0
2006-06-29 08:12:00,93.464,93.488,93.459,93.469,106199998.0
2006-06-29 08:13:00,93.467,93.487,93.455,93.473,301900000.0
2006-06-29 08:14:00,93.474,93.495,93.466,93.479,225700000.0
2006-06-29 08:15:00,93.477,93.477,93.449,93.449,230800002.0
2006-06-29 08:16:00,93.488,93.488,93.456,93.456,20900000.0
2006-06-29 08:17:00,93.47,93.499,93.47,93.496,293500000.0
2006-06-29 08:18:00,93.494,93.505,93.477,93.477,268400003.0
2006-06-29 08:19:00,93.5,93.508,93.469,93.485,151499997.0
2006-06-29 08:20:00,93.494,93.508,93.473,93.491,128600001.0
2006-06-29 08:21:00,93.507,93.508,93.484,93.495,118500000.0
2006-06-29 08:22:00,93.485,93.508,93.485,93.503,310500001.0
2006-06-29 08:23:00,93.478,93.5,93.473,93.484,297499997.0
2006-06-29 08:24:00,93.497,93.497,93.462,93.462,209000003.0
2006-06-29 08:25:00,93.487,93.497,93.458,93.469,298500000.0
2006-06-29 08:26:00,93.461,93.489,93.461,93.477,206599999.0
2006-06-29 08:27:00,93.459,93.5,93.459,93.5,301800000.0
2006-06-29 08:28:00,93.48,93.522,93.48,93.497,273599996.0
2006-06-29 08:29:00,93.487,93.503,93.475,93.484,155999997.0
2006-06-29 08:30:00,93.494,93.507,93.471,93.494,217099996.0
2006-06-29 08:31:00,93.502,93.502,93.467,93.474,120600000.0
2006-06-29 08:32:00,93.493,93.497,93.479,93.481,131399998.0
2006-06-29 08:33:00,93.508,93.516,93.482,93.482,211900003.0
2006-06-29 08:34:00,93.487,93.512,93.481,93.512,157799999.0
2006-06-29 08:35:00,93.52,93.536,93.509,93.52,153200001.0
2006-06-29 08:36:00,93.522,93.526,93.499,93.501,295299998.0
2006-06-29 08:37:00,93.508,93.519,93.484,93.486,232299999.0
2006-06-29 08:38:00,93.496,93.498,93.469,93.484,354700003.0
2006-06-29 08:39:00,93.464,93.473,93.441,93.457,126700000.0
2006-06-29 08:40:00,93.473,93.473,93.451,93.451,275200000.0
2006-06-29 08:41:00,93.457,93.483,93.457,93.47,155699999.0
2006-06-29 08:42:00,93.469,93.478,93.456,93.46,182799997.0
2006-06-29 08:43:00,93.441,93.459,93.434,93.459,374700006.0
2006-06-29 08:44:00,93.463,93.477,93.438,93.444,241800005.0
2006-06-29 08:45:00,93.473,93.475,93.455,93.462,225300002.0
2006-06-29 08:46:00,93.452,93.47,93.449,93.465,210299997.0
2006-06-29 08:47:00,93.446,93.469,93.446,93.462,194000001.0
2006-06-29 08:48:00,93.446,93.468,93.443,93.458,254499999.0
2006-06-29 08:49:00,93.436,93.454,93.436,93.453,289599996.0
2006-06-29 08:50:00,93.442,93.47,93.424,93.444,182700001.0
2006-06-29 08:51:00,93.449,93.476,93.429,93.459,210300001.0
2006-06-29 08:52:00,93.457,93.472,93.451,93.47,242399998.0
2006-06-29 08:53:00,93.474,93.474,93.436,93.444,220900003.0
2006-06-29 08:54:00,93.46,93.473,93.447,93.467,147699999.0
2006-06-29 08:55:00,93.45,93.48,93.45,93.465,223300000.0
2006-06-29 08:56:00,93.455,93.472,93.436,93.453,287499997.0
2006-06-29 08:57:00,93.444,93.465,93.439,93.461,283300001.0
2006-06-29 08:58:00,93.449,93.462,93.433,93.448,125299998.0
2006-06-29 08:59:00,93.446,93.464,93.428,93.445,200999999.0
2006-06-29 09:00:00,93.46,93.481,93.454,93.476,315699997.0
2006-06-29 09:01:00,93.448,93.474,93.445,93.465,288900002.0
2006-06-29 09:02:00,93.454,93.467,93.437,93.453,270100002.0
2006-06-29 09:03:00,93.436,93.452,93.423,93.447,221599997.0
2006-06-29 09:04:00,93.437,93.451,93.419,93.427,234000002.0
2006-06-29 09:05:00,93.433,93.447,93.408,93.434,315800003.0
2006-06-29 09:06:00,93.436,93.436,93.401,93.401,160600000.0
2006-06-29 09:07:00,93.415,93.435,93.406,93.422,272600003.0
2006-06-29 09:08:00,93.41,93.418,93.384,93.388,309600000.0
2006-06-29 09:09:00,93.38,93.399,93.373,93.392,173200000.0
2006-06-29 09:10:00,93.38,93.398,93.379,93.385,207999998.0
2006-06-29 09:11:00,93.395,93.395,93.367,93.372,168599996.0
2006-06-29 09:12:00,93.373,93.392,93.371,93.385,165200000.0
2006-06-29 09:13:00,93.369,93.391,93.368,93.379,175800000.0
2006-06-29 09:14:00,93.39,93.407,93.379,93.407,125399998.0
2006-06-29 09:15:00,93.383,93.4,93.369,93.387,154999997.0
2006-06-29 09:16:00,93.392,93.4,93.37,93.4,234100001.0
2006-06-29 09:17:00,93.39,93.39,93.354,93.369,149499999.0
2006-06-29 09:18:00,93.378,93.387,93.36,93.375,230999996.0
2006-06-29 09:19:00,93.387,93.387,93.359,93.362,106099997.0
2006-06-29 09:20:00,93.365,93.382,93.354,93.375,206799998.0
2006-06-29 09:21:00,93.371,93.371,93.345,93.352,149200003.0
2006-06-29 09:22:00,93.35,93.386,93.35,93.386,228100000.0
2006-06-29 09:23:00,93.384,93.39,93.369,93.375,342499998.0
2006-06-29 09:24:00,93.395,93.403,93.381,93.396,135499998.0
2006-06-29 09:25:00,93.4,93.42,93.386,93.394,327900000.0
2006-06-29 09:26:00,93.397,93.423,93.397,93.423,16100000.0
2006-06-29 09:27:00,93.421,93.432,93.403,93.407,328399997.0
2006-06-29 09:28:00,93.405,93.422,93.394,93.411,192199998.0
2006-06-29 09:29:00,93.418,93.421,93.4,93.409,120000000.0
2006-06-29 09:30:00,93.425,93.425,93.394,93.414,215500004.0
2006-06-29 09:31:00,93.425,93.434,93.412,93.426,199499997.0
2006-06-29 09:32:00,93.401,93.421,93.4,93.421,369699997.0
2006-06-29 09:33:00,93.397,93.413,93.392,93.413,197600002.0
2006-06-29 09:34:00,93.383,93.415,93.383,93.405,171599999.0
2006-06-29 09:35:00,93.398,93.407,93.38,93.384,300300003.0
2006-06-29 09:36:00,93.41,93.416,93.39,93.396,158499997.0
2006-06-29 09:37:00,93.392,93.419,93.378,93.398,333100001.0
2006-06-29 09:38:00,93.396,93.407,93.379,93.399,288899997.0
2006-06-29 09:39:00,93.398,93.398,93.373,93.382,239700000.0
2006-06-29 09:40:00,93.397,93.397,93.366,93.366,250999999.0
2006-06-29 09:41:00,93.377,93.39,93.365,93.383,274800003.0
2006-06-29 09:42:00,93.38,93.385,93.354,93.377,261999994.0
2006-06-29 09:43:00,93.368,93.391,93.368,93.391,130399998.0
2006-06-29 09:44:00,93.374,93.387,93.357,93.376,143400000.0
2006-06-29 09:45:00,93.376,93.393,93.366,93.382,304999999.0
2006-06-29 09:46:00,93.379,93.379,93.358,93.36,223599999.0
2006-06-29 09:47:00,93.37,93.372,93.351,93.355,83500000.0
2006-06-29 09:48:00,93.354,93.377,93.344,93.377,298999999.0
2006-06-29 09:49:00,93.375,93.378,93.353,93.365,169500001.0
2006-06-29 09:50:00,93.348,93.369,93.343,93.365,355700004.0
2006-06-29 09:51:00,93.359,93.367,93.34,93.347,101900001.0
2006-06-29 09:52:00,93.354,93.366,93.339,93.366,55300000.0
2006-06-29 09:53:00,93.363,93.385,93.361,93.362,203899999.0
2006-06-29 09:54:00,93.387,93.392,93.367,93.372,342500002.0
2006-06-29 09:55:00,93.36,93.391,93.36,93.379,236900000.0
2006-06-29 09:56:00,93.376,93.386,93.363,93.372,266399997.0
2006-06-29 09:57:00,93.378,93.387,93.363,93.378,373899999.0
2006-06-29 09:58:00,93.373,93.376,93.349,93.359,208699998.0
2006-06-29 09:59:00,93.369,93.382,93.355,93.355,129399999.0
2006-06-29 10:00:00,93.373,93.381,93.357,93.357,260299997.0
2006-06-29 10:01:00,93.373,93.376,93.329,93.329,173100000.0
2006-06-29 10:02:00,93.349,93.373,93.349,93.357,170799998.0
2006-06-29 10:03:00,93.365,93.373,93.345,93.345,268600001.0
2006-06-29 10:04:00,93.363,93.365,93.341,93.357,176799999.0
2006-06-29 10:05:00,93.356,93.369,93.335,93.343,322700002.0
2006-06-29 10:06:00,93.366,93.369,93.345,93.362,295799998.0
2006-06-29 10:07:00,93.361,93.371,93.342,93.352,76200000.0
2006-06-29 10:08:00,93.346,93.372,93.343,93.367,236399998.0
2006-06-29 10:09:00,93.352,93.371,93.352,93.366,131600000.0
2006-06-29 10:10:00,93.349,93.365,93.332,93.346,281699998.0
2006-06-29 10:11:00,93.345,93.375,93.345,93.375,173500000.0
2006-06-29 10:12:00,93.353,93.372,93.334,93.351,229499999.0
2006-06-29 10:13:00,93.362,93.362,93.339,93.346,170899999.0
2006-06-29 10:14:00,93.308,93.347,93.308,93.333,277499999.0
2006-06-29 10:15:00,93.337,93.337,93.298,93.312,189699999.0
2006-06-29 10:16:00,93.331,93.344,93.309,93.329,234199999.0
2006-06-29 10:17:00,93.313,93.331,93.299,93.317,116999999.0
2006-06-29 10:18:00,93.324,93.324,93.296,93.296,103400000.0
2006-06-29 10:19:00,93.3,93.31,93.281,93.289,349499994.0
2006-06-29 10:20:00,93.308,93.337,93.304,93.337,236300000.0
2006-06-29 10:21:00,93.318,93.347,93.315,93.347,292200005.0
2006-06-29 10:22:00,93.333,93.348,93.305,93.307,448699997.0
2006-06-29 10:23:00,93.278,93.319,93.278,93.319,163699998.0
2006-06-29 10:24:00,93.318,93.333,93.308,93.333,181199999.0
2006-06-29 10:25:00,93.313,93.336,93.313,93.335,144099999.0
2006-06-29 10:26:00,93.337,93.337,93.293,93.293,297599997.0
2006-06-29 10:27:00,93.294,93.318,93.285,93.305,287099998.0
2006-06-29 10:28:00,93.308,93.328,93.293,93.3,79700000.0
2006-06-29 10:29:00,93.295,93.295,93.261,93.261,179699998.0
2006-06-29 10:30:00,93.261,93.278,93.24,93.256,182600004.0
2006-06-29 10:31:00,93.262,93.262,93.215,93.23,244699999.0
2006-06-29 10:32:00,93.246,93.256,93.221,93.224,216199997.0
2006-06-29 10:33:00,93.247,93.261,93.236,93.24,183099999.0
2006-06-29 10:34:00,93.253,93.268,93.242,93.264,293200003.0
2006-06-29 10:35:00,93.241,93.272,93.241,93.272,210399999.0
2006-06-29 10:36:00,93.258,93.29,93.252,93.283,356400000.0
2006-06-29 10:37:00,93.281,93.292,93.262,93.278,355600003.0
2006-06-29 10:38:00,93.288,93.293,93.264,93.283,136999998.0
2006-06-29 10:39:00,93.292,93.292,93.269,93.269,164599996.0
2006-06-29 10:40:00,93.275,93.289,93.26,93.265,329400003.0
2006-06-29 10:41:00,93.283,93.285,93.265,93.265,146399998.0
2006-06-29 10:42:00,93.265,93.299,93.265,93.292,262399999.0
2006-06-29 10:43:00,93.284,93.287,93.249,93.263,317199998.0
2006-06-29 10:44:00,93.277,93.299,93.263,93.281,295200000.0
2006-06-29 10:45:00,93.274,93.287,93.261,93.273,233600000.0
2006-06-29 10:46:00,93.25,93.285,93.249,93.285,213400000.0
2006-06-29 10:47:00,93.29,93.296,93.27,93.284,292699998.0
2006-06-29 10:48:00,93.275,93.288,93.255,93.273,258299997.0
2006-06-29 10:49:00,93.286,93.291,93.268,93.28,139799999.0
2006-06-29 10:50:00,93.285,93.293,93.268,93.279,110100001.0
2006-06-29 10:51:00,93.268,93.295,93.268,93.286,109899999.0
2006-06-29 10:52:00,93.271,93.284,93.254,93.267,169100002.0
2006-06-29 10:53:00,93.274,93.288,93.262,93.282,241399998.0
2006-06-29 10:54:00,93.282,93.282,93.223,93.259,338399999.0
2006-06-29 10:55:00,93.26,93.285,93.26,93.281,154700000.0
2006-06-29 10:56:00,93.263,93.28,93.248,93.278,154300001.0
2006-06-29 10:57:00,93.28,93.28,93.26,93.263,275300000.0
2006-06-29 10:58:00,93.273,93.279,93.249,93.266,418199996.0
2006-06-29 10:59:00,93.247,93.271,93.247,93.271,154300000.0
2006-06-29 11:00:00,93.255,93.272,93.247,93.265,229700007.0
2006-06-29 11:01:00,93.281,93.281,93.244,93.244,252399995.0
2006-06-29 11:02:00,93.261,93.273,93.249,93.253,306399996.0
2006-06-29 11:03:00,93.266,93.266,93.224,93.224,148599999.0
2006-06-29 11:04:00,93.254,93.265,93.242,93.242,331199995.0
2006-06-29 11:05:00,93.245,93.291,93.245,93.277,206900001.0
2006-06-29 11:06:00,93.283,93.285,93.244,93.253,187399999.0
2006-06-29 11:07:00,93.273,93.273,93.246,93.27,181900001.0
2006-06-29 11:08:00,93.268,93.275,93.248,93.249,179800002.0
2006-06-29 11:09:00,93.282,93.282,93.262,93.262,180100003.0
2006-06-29 11:10:00,93.259,93.284,93.259,93.277,202800000.0
2006-06-29 11:11:00,93.245,93.291,93.245,93.289,313000001.0
2006-06-29 11:12:00,93.28,93.29,93.257,93.273,269599994.0
2006-06-29 11:13:00,93.273,93.284,93.255,93.269,112600000.0
2006-06-29 11:14:00,93.292,93.292,93.264,93.266,304700001.0
2006-06-29 11:15:00,93.273,93.287,93.241,93.268,374899993.0
2006-06-29 11:16:00,93.31,93.329,93.3,93.309,171500002.0
2006-06-29 11:17:00,93.328,93.378,93.32,93.362,180300000.0
2006-06-29 11:18:00,93.363,93.381,93.346,93.36,327799999.0
2006-06-29 11:19:00,93.346,93.346,93.318,93.318,155600003.0
2006-06-29 11:20:00,93.318,93.345,93.31,93.345,389400000.0
2006-06-29 11:21:00,93.338,93.338,93.3,93.31,255900000.0
2006-06-29 11:22:00,93.31,93.346,93.31,93.346,234800001.0
2006-06-29 11:23:00,93.338,93.338,93.306,93.306,168999996.0
2006-06-29 11:24:00,93.314,93.337,93.311,93.326,159700000.0
2006-06-29 11:25:00,93.34,93.349,93.327,93.33,90199999.0
2006-06-29 11:26:00,93.348,93.348,93.315,93.32,275700000.0
2006-06-29 11:27:00,93.337,93.337,93.311,93.317,295399995.0
2006-06-29 11:28:00,93.324,93.342,93.307,93.325,119799998.0
2006-06-29 11:29:00,93.309,93.326,93.289,93.326,182399998.0
2006-06-29 11:30:00,93.311,93.332,93.308,93.325,268599998.0
2006-06-29 11:31:00,93.318,93.335,93.312,93.325,161000001.0
2006-06-29 11:32:00,93.33,93.335,93.308,93.309,325599999.0
2006-06-29 11:33:00,93.309,93.32,93.281,93.281,252000001.0
2006-06-29 11:34:00,93.292,93.333,93.292,93.32,346899999.0
2006-06-29 11:35:00,93.296,93.325,93.296,93.325,196599999.0
2006-06-29 11:36:00,93.301,93.319,93.295,93.312,111200000.0
2006-06-29 11:37:00,93.295,93.318,93.293,93.315,175500001.0
2006-06-29 11:38:00,93.293,93.311,93.283,93.305,220700001.0
2006-06-29 11:39:00,93.294,93.321,93.294,93.315,170900001.0
2006-06-29 11:40:00,93.312,93.321,93.287,93.305,232399998.0
2006-06-29 11:41:00,93.305,93.318,93.289,93.305,375100001.0
2006-06-29 11:42:00,93.313,93.324,93.295,93.3,306900002.0
2006-06-29 11:43:00,93.299,93.324,93.295,93.323,163799998.0
2006-06-29 11:44:00,93.32,93.342,93.309,93.326,302799998.0
2006-06-29 11:45:00,93.334,93.35,93.314,93.34,318299997.0
2006-06-29 11:46:00,93.348,93.351,93.333,93.337,124800000.0
2006-06-29 11:47:00,93.332,93.332,93.301,93.311,249300003.0
2006-06-29 11:48:00,93.322,93.322,93.292,93.313,222300002.0
2006-06-29 11:49:00,93.303,93.314,93.27,93.27,258199998.0
2006-06-29 11:50:00,93.269,93.304,93.269,93.293,244999998.0
2006-06-29 11:51:00,93.283,93.294,93.266,93.271,240300001.0
2006-06-29 11:52:00,93.292,93.292,93.246,93.248,258299999.0
2006-06-29 11:53:00,93.243,93.255,93.223,93.249,235399998.0
2006-06-29 11:54:00,93.239,93.239,93.201,93.201,189100003.0
2006-06-29 11:55:00,93.211,93.236,93.198,93.217,167799998.0
2006-06-29 11:56:00,93.246,93.254,93.218,93.237,139199999.0
2006-06-29 11:57:00,93.251,93.251,93.226,93.226,177999999.0
2006-06-29 11:58:00,93.229,93.259,93.211,93.229,197900001.0
2006-06-29 11:59:00,93.24,93.256,93.227,93.253,373799999.0
2006-06-29 12:00:00,93.237,93.257,93.227,93.255,288099997.0
2006-06-29 12:01:00,93.246,93.253,93.228,93.228,234599999.0
2006-06-29 12:02:00,93.238,93.244,93.202,93.227,222799999.0
2006-06-29 12:03:00,93.231,93.252,93.218,93.237,277900002.0
2006-06-29 12:04:00,93.246,93.272,93.244,93.272,171700000.0
2006-06-29 12:05:00,93.264,93.273,93.249,93.25,400600002.0
2006-06-29 12:06:00,93.243,93.261,93.23,93.26,211899997.0
2006-06-29 12:07:00,93.236,93.262,93.236,93.256,222899998.0
2006-06-29 12:08:00,93.257,93.266,93.24,93.241,177499998.0
2006-06-29 12:09:00,93.233,93.26,93.233,93.246,324200004.0
2006-06-29 12:10:00,93.235,93.265,93.235,93.262,245299997.0
2006-06-29 12:11:00,93.258,93.272,93.239,93.252,129899998.0
2006-06-29 12:12:00,93.248,93.276,93.248,93.268,254999999.0
2006-06-29 12:13:00,93.271,93.284,93.248,93.268,274699999.0
2006-06-29 12:14:00,93.27,93.284,93.25,93.27,491599992.0
2006-06-29 12:15:00,93.253,93.269,93.238,93.26,219300001.0
2006-06-29 12:16:00,93.233,93.264,93.233,93.262,216200000.0
2006-06-29 12:17:00,93.26,93.291,93.255,93.272,190999999.0
2006-06-29 12:18:00,93.278,93.285,93.249,93.249,178199999.0
2006-06-29 12:19:00,93.249,93.265,93.239,93.255,238899998.0
2006-06-29 12:20:00,93.246,93.277,93.246,93.277,213900000.0
2006-06-29 12:21:00,93.261,93.283,93.258,93.27,338499998.0
2006-06-29 12:22:00,93.256,93.256,93.236,93.239,65100001.0
2006-06-29 12:23:00,93.251,93.27,93.243,93.243,189700000.0
2006-06-29 12:24:00,93.249,93.269,93.248,93.261,165699998.0
2006-06-29 12:25:00,93.25,93.259,93.226,93.226,162799997.0
2006-06-29 12:26:00,93.248,93.253,93.229,93.245,103799998.0
2006-06-29 12:27:00,93.227,93.255,93.227,93.247,241500000.0
2006-06-29 12:28:00,93.234,93.257,93.233,93.247,264899996.0
2006-06-29 12:29:00,93.232,93.248,93.223,93.248,201699997.0
2006-06-29 12:30:00,93.217,93.243,93.217,93.241,294799999.0
2006-06-29 12:31:00,93.246,93.247,93.21,93.233,185799999.0
2006-06-29 12:32:00,93.22,93.245,93.218,93.234,273299997.0
2006-06-29 12:33:00,93.206,93.228,93.201,93.213,80800000.0
2006-06-29 12:34:00,93.201,93.213,93.186,93.204,220500001.0
2006-06-29 12:35:00,93.192,93.217,93.192,93.217,102199999.0
2006-06-29 12:36:00,93.217,93.234,93.202,93.234,244400002.0
2006-06-29 12:37:00,93.228,93.241,93.213,93.227,188899993.0
2006-06-29 12:38:00,93.231,93.245,93.21,93.216,220800003.0
2006-06-29 12:39:00,93.185,93.202,93.173,93.178,125800000.0
2006-06-29 12:40:00,93.142,93.16,93.117,93.128,266799998.0
2006-06-29 12:41:00,93.107,93.122,93.103,93.113,211900002.0
2006-06-29 12:42:00,93.123,93.132,93.102,93.12,175899999.0
2006-06-29 12:43:00,93.117,93.131,93.109,93.126,268500003.0
2006-06-29 12:44:00,93.128,93.128,93.104,93.104,124699999.0
2006-06-29 12:45:00,93.129,93.138,93.11,93.114,378200005.0
2006-06-29 12:46:00,93.123,93.135,93.1,93.104,230699999.0
2006-06-29 12:47:00,93.113,93.124,93.097,93.103,269799998.0
2006-06-29 12:48:00,93.127,93.139,93.107,93.107,358100002.0
2006-06-29 12:49:00,93.108,93.12,93.102,93.115,28399999.0
2006-06-29 12:50:00,93.103,93.122,93.094,93.104,192499998.0
2006-06-29 12:51:00,93.096,93.118,93.09,93.118,189300000.0
2006-06-29 12:52:00,93.095,93.111,93.09,93.11,149499998.0
2006-06-29 12:53:00,93.094,93.127,93.063,93.098,166300001.0
2006-06-29 12:54:00,93.107,93.125,93.101,93.125,116400001.0
2006-06-29 12:55:00,93.103,93.138,93.103,93.138,49499999.0
2006-06-29 12:56:00,93.138,93.149,93.116,93.135,233500003.0
2006-06-29 12:57:00,93.127,93.142,93.127,93.141,57099999.0
2006-06-29 12:58:00,93.123,93.147,93.123,93.142,181000000.0
2006-06-29 12:59:00,93.147,93.166,93.124,93.124,189299998.0
2006-06-29 13:00:00,93.157,93.163,93.134,93.134,206899998.0
2006-06-29 13:01:00,93.145,93.145,93.113,93.132,266299996.0
2006-06-29 13:02:00,93.139,93.157,93.12,93.137,195199998.0
2006-06-29 13:03:00,93.133,93.15,93.132,93.143,82999998.0
2006-06-29 13:04:00,93.126,93.152,93.126,93.152,297399995.0
2006-06-29 13:05:00,93.132,93.149,93.121,93.139,141600000.0
2006-06-29 13:06:00,93.116,93.148,93.115,93.125,270000000.0
2006-06-29 13:07:00,93.111,93.145,93.111,93.137,218799999.0
2006-06-29 13:08:00,93.136,93.148,93.122,93.148,193999998.0
2006-06-29 13:09:00,93.142,93.151,93.121,93.134,236199995.0
2006-06-29 13:10:00,93.157,93.157,93.122,93.123,114299998.0
2006-06-29 13:11:00,93.132,93.143,93.115,93.115,203699999.0
2006-06-29 13:12:00,93.132,93.139,93.111,93.126,326800002.0
2006-06-29 13:13:00,93.134,93.144,93.118,93.122,192799998.0
2006-06-29 13:14:00,93.135,93.149,93.12,93.127,211599998.0
2006-06-29 13:15:00,93.148,93.163,93.128,93.129,252100001.0
2006-06-29 13:16:00,93.146,93.147,93.122,93.129,223699999.0
2006-06-29 13:17:00,93.143,93.166,93.11,93.158,267300001.0
2006-06-29 13:18:00,93.148,93.162,93.137,93.145,90699998.0
2006-06-29 13:19:00,93.124,93.154,93.124,93.146,272400001.0
2006-06-29 13:20:00,93.134,93.153,93.124,93.124,213500002.0
2006-06-29 13:21:00,93.131,93.166,93.131,93.156,228100002.0
2006-06-29 13:22:00,93.156,93.172,93.145,93.154,228200002.0
2006-06-29 13:23:00,93.167,93.192,93.167,93.188,182799996.0
2006-06-29 13:24:00,93.175,93.175,93.149,93.168,167299999.0
2006-06-29 13:25:00,93.158,93.174,93.15,93.173,186599998.0
2006-06-29 13:26:00,93.164,93.177,93.147,93.177,361899995.0
2006-06-29 13:27:00,93.175,93.18,93.153,93.153,208400001.0
2006-06-29 13:28:00,93.171,93.19,93.163,93.182,199799996.0
2006-06-29 13:29:00,93.188,93.188,93.161,93.171,186800001.0
2006-06-29 13:30:00,93.187,93.198,93.161,93.18,165799996.0
2006-06-29 13:31:00,93.191,93.191,93.167,93.176,189900000.0
2006-06-29 13:32:00,93.166,93.191,93.166,93.19,250599998.0
2006-06-29 13:33:00,93.167,93.184,93.163,93.178,127500000.0
2006-06-29 13:34:00,93.158,93.183,93.157,93.164,228099999.0
2006-06-29 13:35:00,93.169,93.188,93.163,93.183,418600001.0
2006-06-29 13:36:00,93.176,93.188,93.166,93.167,111900000.0
2006-06-29 13:37:00,93.178,93.18,93.156,93.178,241800002.0
2006-06-29 13:38:00,93.176,93.176,93.136,93.136,226700000.0
2006-06-29 13:39:00,93.168,93.168,93.138,93.151,218400000.0
2006-06-29 13:40:00,93.153,93.168,93.146,93.165,223400000.0
2006-06-29 13:41:00,93.165,93.17,93.144,93.15,224699999.0
2006-06-29 13:42:00,93.146,93.165,93.137,93.163,249399997.0
2006-06-29 13:43:00,93.172,93.177,93.158,93.16,208399999.0
2006-06-29 13:44:00,93.18,93.18,93.16,93.16,204999995.0
2006-06-29 13:45:00,93.175,93.18,93.151,93.151,270900000.0
2006-06-29 13:46:00,93.152,93.182,93.152,93.182,119500000.0
2006-06-29 13:47:00,93.158,93.195,93.156,93.195,323399999.0
2006-06-29 13:48:00,93.18,93.183,93.158,93.161,351300000.0
2006-06-29 13:49:00,93.17,93.188,93.169,93.183,130800001.0
2006-06-29 13:50:00,93.166,93.187,93.157,93.187,360599999.0
2006-06-29 13:51:00,93.184,93.196,93.168,93.177,156899999.0
2006-06-29 13:52:00,93.177,93.185,93.157,93.166,243699999.0
2006-06-29 13:53:00,93.096,93.169,92.99,93.169,334899997.0
2006-06-29 13:54:00,93.186,93.203,93.171,93.189,206799994.0
2006-06-29 13:55:00,93.197,93.203,93.179,93.185,131599999.0
2006-06-29 13:56:00,93.185,93.197,93.176,93.197,158800002.0
2006-06-29 13:57:00,93.199,93.204,93.176,93.182,254900000.0
2006-06-29 13:58:00,93.184,93.205,93.179,93.19,193999999.0
2006-06-29 13:59:00,93.199,93.223,93.198,93.223,217799997.0
2006-06-29 14:00:00,93.208,93.243,93.193,93.243,279100000.0
2006-06-29 14:01:00,93.253,93.267,93.239,93.254,263100000.0
2006-06-29 14:02:00,93.264,93.265,93.234,93.255,145699998.0
2006-06-29 14:03:00,93.246,93.256,93.234,93.236,82500000.0
2006-06-29 14:04:00,93.254,93.277,93.239,93.259,291400001.0
2006-06-29 14:05:00,93.249,93.268,93.235,93.253,153499999.0
2006-06-29 14:06:00,93.252,93.282,93.236,93.263,149899999.0
2006-06-29 14:07:00,93.275,93.277,93.252,93.253,242900001.0
2006-06-29 14:08:00,93.279,93.293,93.26,93.275,218099999.0
2006-06-29 14:09:00,93.28,93.298,93.267,93.278,173500001.0
2006-06-29 14:10:00,93.285,93.285,93.251,93.271,121900000.0
2006-06-29 14:11:00,93.269,93.269,93.241,93.249,210099998.0
2006-06-29 14:12:00,93.278,93.281,93.258,93.26,230299998.0
2006-06-29 14:13:00,93.27,93.285,93.253,93.282,248999999.0
2006-06-29 14:14:00,93.281,93.284,93.251,93.284,236800002.0
2006-06-29 14:15:00,93.282,93.296,93.269,93.283,244999994.0
2006-06-29 14:16:00,93.259,93.283,93.254,93.275,259999999.0
2006-06-29 14:17:00,93.267,93.274,93.247,93.247,144999999.0
2006-06-29 14:18:00,93.262,93.285,93.258,93.268,206299999.0
2006-06-29 14:19:00,93.274,93.288,93.256,93.257,228100001.0
2006-06-29 14:20:00,93.26,93.296,93.246,93.296,290100001.0
2006-06-29 14:21:00,93.306,93.306,93.275,93.289,322100002.0
2006-06-29 14:22:00,93.273,93.304,93.273,93.295,163500001.0
2006-06-29 14:23:00,93.279,93.308,93.275,93.298,184399999.0
2006-06-29 14:24:00,93.289,93.307,93.277,93.303,186500002.0
2006-06-29 14:25:00,93.307,93.308,93.288,93.293,113999999.0
2006-06-29 14:26:00,93.285,93.305,93.282,93.294,231599998.0
2006-06-29 14:27:00,93.28,93.3,93.28,93.3,93699998.0
2006-06-29 14:28:00,93.271,93.284,93.246,93.276,245800003.0
2006-06-29 14:29:00,93.293,93.293,93.24,93.24,253200001.0
2006-06-29 14:30:00,93.23,93.285,93.23,93.28,227499998.0
2006-06-29 14:31:00,93.295,93.295,93.033,93.277,250100000.0
2006-06-29 14:32:00,93.299,93.313,93.278,93.286,164599996.0
2006-06-29 14:33:00,93.277,93.293,93.275,93.292,136000004.0
2006-06-29 14:34:00,93.294,93.314,93.281,93.286,321299999.0
2006-06-29 14:35:00,93.318,93.322,93.289,93.322,267000001.0
2006-06-29 14:36:00,93.322,93.335,93.301,93.314,190399999.0
2006-06-29 14:37:00,93.341,93.341,93.309,93.31,125200000.0
2006-06-29 14:38:00,93.316,93.333,93.304,93.304,248599999.0
2006-06-29 14:39:00,93.341,93.341,93.311,93.316,216200001.0
2006-06-29 14:40:00,93.336,93.352,93.326,93.345,244199999.0
2006-06-29 14:41:00,93.344,93.358,93.333,93.341,147299998.0
2006-06-29 14:42:00,93.339,93.361,93.336,93.348,159999998.0
2006-06-29 14:43:00,93.355,93.355,93.317,93.334,235999997.0
2006-06-29 14:44:00,93.346,93.346,93.316,93.338,164899999.0
2006-06-29 14:45:00,93.313,93.339,93.309,93.336,260999998.0
2006-06-29 14:46:00,93.314,93.329,93.293,93.315,308700002.0
2006-06-29 14:47:00,93.332,93.332,93.288,93.304,262499999.0
2006-06-29 14:48:00,93.318,93.344,93.318,93.329,171300000.0
2006-06-29 14:49:00,93.328,93.355,93.322,93.34,153500000.0
2006-06-29 14:50:00,93.34,93.347,93.321,93.325,363099999.0
2006-06-29 14:51:00,93.34,93.34,93.292,93.292,365300004.0
2006-06-29 14:52:00,93.307,93.324,93.294,93.303,215700001.0
2006-06-29 14:53:00,93.302,93.323,93.287,93.299,252600001.0
2006-06-29 14:54:00,93.314,93.335,93.299,93.312,251900000.0
2006-06-29 14:55:00,93.328,93.343,93.31,93.318,177400000.0
2006-06-29 14:56:00,93.331,93.331,93.3,93.3,225599999.0
2006-06-29 14:57:00,93.317,93.355,93.295,93.322,222099998.0
2006-06-29 14:58:00,93.352,93.36,93.33,93.341,85099999.0
2006-06-29 14:59:00,93.322,93.357,93.307,93.332,157400001.0
2006-06-29 15:00:00,93.327,93.343,93.319,93.335,206900000.0
2006-06-29 15:01:00,93.331,93.348,93.322,93.348,215300005.0
2006-06-29 15:02:00,93.334,93.334,93.304,93.304,178799998.0
2006-06-29 15:03:00,93.303,93.313,93.284,93.301,243500002.0
2006-06-29 15:04:00,93.269,93.294,93.269,93.294,197500002.0
2006-06-29 15:05:00,93.267,93.289,93.247,93.259,285699996.0
2006-06-29 15:06:00,93.248,93.248,93.22,93.233,164699999.0
2006-06-29 15:07:00,93.235,93.235,93.209,93.222,171999999.0
2006-06-29 15:08:00,93.207,93.221,93.196,93.213,242099996.0
2006-06-29 15:09:00,93.196,93.208,93.194,93.194,71200000.0
2006-06-29 15:10:00,93.084,93.151,93.04,93.151,124199998.0
2006-06-29 15:11:00,93.191,93.22,93.185,93.207,256900003.0
2006-06-29 15:12:00,93.184,93.2,93.166,93.188,183600000.0
2006-06-29 15:13:00,93.163,93.184,93.155,93.179,192499994.0
2006-06-29 15:14:00,93.094,93.134,92.993,93.128,271799997.0
2006-06-29 15:15:00,93.147,93.147,93.118,93.131,285199997.0
2006-06-29 15:16:00,93.125,93.161,93.125,93.145,305599999.0
2006-06-29 15:17:00,93.132,93.16,93.132,93.152,439300002.0
2006-06-29 15:18:00,93.124,93.141,93.118,93.134,196599999.0
2006-06-29 15:19:00,93.141,93.147,93.11,93.118,158499998.0
2006-06-29 15:20:00,93.143,93.15,93.121,93.136,217799998.0
2006-06-29 15:21:00,93.146,93.152,93.121,93.138,178200000.0
2006-06-29 15:22:00,93.149,93.151,93.108,93.136,215499999.0
2006-06-29 15:23:00,93.143,93.156,93.135,93.135,346199998.0
2006-06-29 15:24:00,93.152,93.158,93.134,93.134,233499996.0
2006-06-29 15:25:00,93.142,93.167,93.13,93.135,344900001.0
2006-06-29 15:26:00,93.144,93.158,93.125,93.141,180500003.0
2006-06-29 15:27:00,93.128,93.157,92.99,93.114,245800001.0
2006-06-29 15:28:00,93.145,93.147,93.127,93.127,256000000.0
2006-06-29 15:29:00,93.132,93.168,93.132,93.16,103600002.0
2006-06-29 15:30:00,93.163,93.173,93.153,93.158,209199998.0
2006-06-29 15:31:00,93.172,93.174,93.157,93.163,206199999.0
2006-06-29 15:32:00,93.16,93.166,93.141,93.158,188299997.0
2006-06-29 15:33:00,93.167,93.167,93.145,93.146,154400003.0
2006-06-29 15:34:00,93.164,93.169,93.139,93.144,287099998.0
2006-06-29 15:35:00,93.142,93.156,93.133,93.135,197799999.0
2006-06-29 15:36:00,93.159,93.175,93.148,93.165,321999996.0
2006-06-29 15:37:00,93.164,93.176,93.148,93.154,148399998.0
2006-06-29 15:38:00,93.158,93.166,93.137,93.155,270199996.0
2006-06-29 15:39:00,93.155,93.167,93.131,93.145,185399998.0
2006-06-29 15:40:00,93.134,93.154,93.124,93.131,208700000.0
2006-06-29 15:41:00,93.142,93.142,93.115,93.115,214299997.0
2006-06-29 15:42:00,93.126,93.138,93.1,93.1,172799998.0
2006-06-29 15:43:00,93.095,93.115,93.092,93.092,153100002.0
2006-06-29 15:44:00,93.089,93.121,93.089,93.12,302400004.0
2006-06-29 15:45:00,93.118,93.125,93.092,93.093,177399997.0
2006-06-29 15:46:00,93.11,93.124,93.089,93.124,200999997.0
2006-06-29 15:47:00,93.095,93.119,93.088,93.119,215299999.0
2006-06-29 15:48:00,93.128,93.135,93.111,93.111,266600000.0
2006-06-29 15:49:00,93.107,93.126,93.093,93.105,297699997.0
2006-06-29 15:50:00,93.08,93.099,93.076,93.088,159500000.0
2006-06-29 15:51:00,93.085,93.085,93.052,93.052,300500000.0
2006-06-29 15:52:00,93.061,93.07,93.036,93.061,419099996.0
2006-06-29 15:53:00,93.071,93.071,93.031,93.067,307099999.0
2006-06-29 15:54:00,93.062,93.069,93.027,93.04,185700000.0
2006-06-29 15:55:00,93.052,93.067,93.038,93.053,157599997.0
2006-06-29 15:56:00,93.027,93.052,92.98,93.01,198599998.0
2006-06-29 15:57:00,93.019,93.038,93.006,93.025,351600005.0
2006-06-29 15:58:00,93.032,93.038,93.019,93.021,33499999.0
2006-06-29 15:59:00,93.027,93.055,93.009,93.03,328999999.0
2006-06-29 16:00:00,93.01,93.047,93.01,93.047,172399998.0
2006-06-29 16:01:00,93.028,93.06,93.028,93.06,103299999.0
2006-06-29 16:02:00,93.058,93.07,93.038,93.038,287500003.0
2006-06-29 16:03:00,93.049,93.059,92.992,92.992,264800001.0
2006-06-29 16:04:00,93.002,93.005,92.984,92.984,524899998.0
2006-06-29 16:05:00,92.978,92.999,92.974,92.998,220299999.0
2006-06-29 16:06:00,92.981,92.995,92.965,92.99,212099999.0
2006-06-29 16:07:00,92.983,92.989,92.962,92.972,204800006.0
2006-06-29 16:08:00,92.984,92.998,92.971,92.985,175000000.0
2006-06-29 16:09:00,92.969,92.998,92.969,92.998,205199998.0
2006-06-29 16:10:00,92.999,93.011,92.973,92.988,331700001.0
2006-06-29 16:11:00,92.983,92.997,92.966,92.996,241499999.0
2006-06-29 16:12:00,92.971,92.997,92.959,92.974,224199997.0
2006-06-29 16:13:00,92.997,93.007,92.955,92.995,194799999.0
2006-06-29 16:14:00,92.986,93.01,92.978,93.005,195000001.0
2006-06-29 16:15:00,92.999,93.016,92.991,93.008,258400000.0
2006-06-29 16:16:00,93.011,93.035,93.01,93.035,322200004.0
2006-06-29 16:17:00,93.041,93.049,93.002,93.002,233099999.0
2006-06-29 16:18:00,93.042,93.056,93.028,93.04,211199996.0
2006-06-29 16:19:00,93.036,93.054,93.029,93.044,168800000.0
2006-06-29 16:20:00,93.03,93.055,93.023,93.055,279799998.0
2006-06-29 16:21:00,93.04,93.055,93.031,93.048,198300001.0
2006-06-29 16:22:00,93.036,93.058,93.029,93.058,219899998.0
2006-06-29 16:23:00,93.034,93.034,92.957,93.003,245800000.0
2006-06-29 16:24:00,93.045,93.054,93.032,93.039,326400004.0
2006-06-29 16:25:00,93.045,93.045,93.015,93.04,259700002.0
2006-06-29 16:26:00,93.028,93.047,93.009,93.037,246300001.0
2006-06-29 16:27:00,93.032,93.048,93.025,93.038,182300001.0
2006-06-29 16:28:00,93.013,93.031,93.007,93.03,211799996.0
2006-06-29 16:29:00,93.032,93.052,93.013,93.017,322700009.0
2006-06-29 16:30:00,93.025,93.047,93.025,93.047,128799998.0
2006-06-29 16:31:00,93.03,93.044,93.0,93.025,253300001.0
2006-06-29 16:32:00,93.026,93.03,93.008,93.03,240299998.0
2006-06-29 16:33:00,93.01,93.034,93.004,93.016,148900002.0
2006-06-29 16:34:00,93.028,93.035,93.005,93.005,194099997.0
2006-06-29 16:35:00,93.007,93.025,93.002,93.021,335900001.0
2006-06-29 16:36:00,93.033,93.035,93.008,93.016,298299995.0
2006-06-29 16:37:00,93.023,93.045,93.013,93.045,306100006.0
2006-06-29 16:38:00,93.045,93.048,93.016,93.022,292899999.0
2006-06-29 16:39:00,93.011,93.011,92.972,92.987,76899999.0
2006-06-29 16:40:00,93.022,93.028,93.007,93.01,151600000.0
2006-06-29 16:41:00,93.027,93.027,92.982,92.982,189400002.0
2006-06-29 16:42:00,93.003,93.027,92.988,93.012,341999998.0
2006-06-29 16:43:00,93.0,93.038,93.0,93.025,490699995.0
2006-06-29 16:44:00,93.016,93.03,93.001,93.03,209900000.0
2006-06-29 16:45:00,93.037,93.045,93.024,93.025,331000000.0
2006-06-29 16:46:00,93.024,93.037,93.01,93.032,125999999.0
2006-06-29 16:47:00,93.05,93.059,93.027,93.027,251499996.0
2006-06-29 16:48:00,93.031,93.052,93.019,93.043,305099997.0
2006-06-29 16:49:00,93.041,93.053,93.024,93.029,271799995.0
2006-06-29 16:50:00,93.011,93.011,92.969,93.005,148099999.0
2006-06-29 16:51:00,93.022,93.027,92.965,92.991,232499999.0
2006-06-29 16:52:00,93.009,93.025,92.99,93.002,288899999.0
2006-06-29 16:53:00,93.013,93.025,93.001,93.015,265299998.0
2006-06-29 16:54:00,92.986,93.007,92.983,92.987,299299998.0
2006-06-29 16:55:00,93.005,93.019,92.978,92.978,225100002.0
2006-06-29 16:56:00,93.005,93.014,92.987,92.987,152700000.0
2006-06-29 16:57:00,92.999,93.014,92.983,93.0,170000000.0
2006-06-29 16:58:00,92.994,93.017,92.985,93.017,116899996.0
2006-06-29 16:59:00,92.982,93.005,92.982,92.995,200400000.0
2006-06-29 17:00:00,92.998,93.011,92.973,92.992,279499994.0
2006-06-29 17:01:00,92.983,93.006,92.972,93.003,236300000.0
2006-06-29 17:02:00,92.999,92.999,92.976,92.983,225900001.0
2006-06-29 17:03:00,92.974,92.995,92.967,92.982,203300000.0
2006-06-29 17:04:00,92.982,92.983,92.966,92.966,131200002.0
2006-06-29 17:05:00,92.979,92.994,92.967,92.986,319699997.0
2006-06-29 17:06:00,92.975,92.998,92.972,92.985,303900000.0
2006-06-29 17:07:00,92.994,93.002,92.983,92.983,134799997.0
2006-06-29 17:08:00,92.975,92.991,92.97,92.977,78800001.0
2006-06-29 17:09:00,92.955,92.986,92.955,92.986,165099997.0
2006-06-29 17:10:00,92.968,92.993,92.968,92.991,190500000.0
2006-06-29 17:11:00,92.971,92.985,92.953,92.975,170300002.0
2006-06-29 17:12:00,92.971,92.983,92.942,92.942,173999996.0
2006-06-29 17:13:00,92.952,92.965,92.935,92.95,224599999.0
2006-06-29 17:14:00,92.944,92.975,92.942,92.975,314799997.0
2006-06-29 17:15:00,92.962,92.962,92.936,92.936,226300000.0
2006-06-29 17:16:00,92.921,92.953,92.919,92.929,254800002.0
2006-06-29 17:17:00,92.928,92.95,92.919,92.95,206399999.0
2006-06-29 17:18:00,92.95,92.956,92.931,92.937,108500001.0
2006-06-29 17:19:00,92.923,92.937,92.876,92.888,240699999.0
2006-06-29 17:20:00,92.902,92.926,92.893,92.911,171899999.0
2006-06-29 17:21:00,92.897,92.934,92.897,92.92,287699997.0
2006-06-29 17:22:00,92.908,92.92,92.892,92.912,253299997.0
2006-06-29 17:23:00,92.918,92.923,92.893,92.908,179399995.0
2006-06-29 17:24:00,92.909,92.933,92.906,92.906,177199996.0
2006-06-29 17:25:00,92.905,92.927,92.903,92.917,189399998.0
2006-06-29 17:26:00,92.918,92.936,92.915,92.927,146000001.0
2006-06-29 17:27:00,92.929,92.948,92.918,92.92,173499998.0
2006-06-29 17:28:00,92.935,92.962,92.93,92.962,232400000.0
2006-06-29 17:29:00,92.963,92.965,92.934,92.937,258299996.0
2006-06-29 17:30:00,92.927,92.958,92.927,92.954,261800001.0
2006-06-29 17:31:00,92.931,92.951,92.916,92.928,264099999.0
2006-06-29 17:32:00,92.932,92.941,92.91,92.927,335799998.0
2006-06-29 17:33:00,92.941,92.958,92.928,92.958,220500001.0
2006-06-29 17:34:00,92.951,92.966,92.939,92.955,224400003.0
2006-06-29 17:35:00,92.97,92.991,92.965,92.965,204499996.0
2006-06-29 17:36:00,92.971,92.985,92.963,92.963,234600004.0
2006-06-29 17:37:00,92.96,92.976,92.942,92.966,292799998.0
2006-06-29 17:38:00,92.968,92.979,92.954,92.979,276800000.0
2006-06-29 17:39:00,92.977,92.982,92.957,92.958,282999996.0
2006-06-29 17:40:00,92.947,92.977,92.946,92.977,179299999.0
2006-06-29 17:41:00,92.972,92.972,92.935,92.955,217499994.0
2006-06-29 17:42:00,92.934,92.96,92.932,92.96,143900002.0
2006-06-29 17:43:00,92.932,92.96,92.929,92.96,381800001.0
2006-06-29 17:44:00,92.961,92.983,92.955,92.955,159700000.0
2006-06-29 17:45:00,92.963,92.966,92.946,92.949,209900001.0
2006-06-29 17:46:00,92.963,92.963,92.935,92.935,125300000.0
2006-06-29 17:47:00,92.952,92.963,92.939,92.946,279100006.0
2006-06-29 17:48:00,92.969,92.969,92.949,92.949,38899999.0
2006-06-29 17:49:00,92.946,92.978,92.946,92.968,221700001.0
2006-06-29 17:50:00,92.973,92.978,92.952,92.965,280800001.0
2006-06-29 17:51:00,92.965,92.975,92.944,92.948,231499998.0
2006-06-29 17:52:00,92.942,92.96,92.941,92.958,183200000.0
2006-06-29 17:53:00,92.935,92.97,92.932,92.959,197900001.0
2006-06-29 17:54:00,92.965,92.982,92.956,92.982,256099994.0
2006-06-29 17:55:00,92.975,92.975,92.947,92.955,177799998.0
2006-06-29 17:56:00,92.979,92.982,92.961,92.963,153900000.0
2006-06-29 17:57:00,92.988,92.988,92.962,92.962,313400006.0
2006-06-29 17:58:00,92.977,92.981,92.957,92.957,158999999.0
2006-06-29 17:59:00,92.963,92.976,92.951,92.958,202900002.0
2006-06-29 18:00:00,92.957,92.973,92.954,92.968,81800000.0
2006-06-29 18:01:00,92.96,92.975,92.938,92.95,1937899999.0
2006-06-29 18:04:00,92.97,92.97,92.96,92.96,1963600002.0
2006-06-29 18:05:00,92.97,92.97,92.96,92.97,1963600002.0
2006-06-29 18:06:00,92.956,92.97,92.937,92.951,1963600002.0
2006-06-29 18:08:00,92.97,92.97,92.94,92.94,2042699994.0
2006-06-29 18:09:00,92.913,92.942,92.907,92.918,2042699994.0
2006-06-29 18:10:00,92.911,92.936,92.897,92.931,1725599986.0
2006-06-29 18:11:00,92.929,92.948,92.911,92.92,1186699993.0
2006-06-29 18:12:00,92.94,92.947,92.91,92.91,1328000004.0
2006-06-29 18:13:00,92.912,92.953,92.912,92.94,1937299996.0
2006-06-29 18:14:00,92.96,92.96,92.95,92.95,1149499992.0
2006-06-29 18:15:00,92.96,92.96,92.96,92.96,1149499992.0
2006-06-29 18:16:00,92.95,92.95,92.95,92.95,1149499992.0
2006-06-29 18:17:00,92.921,92.953,92.918,92.936,1149499992.0
2006-06-29 18:18:00,92.927,92.954,92.924,92.924,1172799998.0
2006-06-29 18:19:00,92.932,92.951,92.92,92.941,1899399993.0
2006-06-29 18:20:00,92.931,92.952,92.917,92.937,1853600000.0
2006-06-29 18:21:00,92.94,92.965,92.932,92.945,1902100001.0
2006-06-29 18:22:00,92.961,92.971,92.941,92.96,1433099988.0
2006-06-29 18:23:00,92.96,92.97,92.96,92.97,2108399988.0
2006-06-29 18:24:00,92.96,92.98,92.95,92.98,2108399988.0
2006-06-29 18:25:00,92.958,92.993,92.941,92.971,2108399988.0
2006-06-29 18:26:00,92.994,93.007,92.964,92.975,2059499982.0
2006-06-29 18:27:00,92.972,92.998,92.958,92.98,1310799987.0
2006-06-29 18:28:00,92.992,93.006,92.968,92.979,1845099998.0
2006-06-29 18:29:00,92.997,93.013,92.976,92.991,1050800000.0
2006-06-29 18:30:00,92.996,93.022,92.99,93.005,930099989.0
2006-06-29 18:31:00,92.996,93.012,92.979,92.998,1637399996.0
2006-06-29 18:32:00,93.005,93.024,92.995,93.02,1792399982.0
2006-06-29 18:33:00,93.04,93.05,93.03,93.03,2095500005.0
2006-06-29 18:34:00,92.994,93.026,92.987,92.998,2095500005.0
2006-06-29 18:35:00,93.003,93.017,92.983,93.0,1657699992.0
2006-06-29 18:36:00,92.996,93.021,92.994,92.994,854999995.0
2006-06-29 18:37:00,93.007,93.031,92.99,93.008,873200000.0
2006-06-29 18:38:00,93.012,93.035,92.995,93.005,732399995.0
2006-06-29 18:39:00,93.015,93.039,92.992,92.992,907899998.0
2006-06-29 18:40:00,93.003,93.018,92.982,93.018,1667199986.0
2006-06-29 18:41:00,93.023,93.034,92.99,92.99,656400001.0
2006-06-29 18:42:00,92.981,93.012,92.977,92.994,1134199983.0
2006-06-29 18:43:00,92.978,92.997,92.97,92.988,389999995.0
2006-06-29 18:44:00,92.975,92.996,92.97,92.988,890099992.0
2006-06-29 18:45:00,92.987,92.999,92.967,92.97,649899998.0
2006-06-29 18:46:00,92.985,93.005,92.973,92.982,700600000.0
2006-06-29 18:47:00,92.983,93.001,92.976,92.979,301300000.0
2006-06-29 18:48:00,92.983,93.007,92.982,93.001,518599995.0
2006-06-29 18:49:00,92.991,93.007,92.977,92.99,800899999.0
2006-06-29 18:50:00,92.964,92.994,92.964,92.983,813400000.0
2006-06-29 18:51:00,92.979,93.006,92.979,93.002,1031699998.0
2006-06-29 18:52:00,92.998,93.011,92.983,92.995,1360899998.0
2006-06-29 18:53:00,92.992,93.017,92.981,93.017,1542099998.0
2006-06-29 18:54:00,93.008,93.028,92.997,93.013,1200500007.0
2006-06-29 18:55:00,93.02,93.032,93.004,93.009,1749099984.0
2006-06-29 18:56:00,93.009,93.03,93.002,93.028,343699999.0
2006-06-29 18:57:00,93.011,93.035,93.001,93.024,485399998.0
2006-06-29 18:58:00,93.026,93.04,93.011,93.017,808599991.0
2006-06-29 18:59:00,93.008,93.025,92.999,93.024,1228499994.0
2006-06-29 19:00:00,93.009,93.024,93.002,93.02,235199997.0
2006-06-29 19:01:00,93.026,93.034,93.006,93.007,466200001.0
2006-06-29 19:02:00,93.025,93.046,93.025,93.037,167799998.0
2006-06-29 19:03:00,93.035,93.045,93.021,93.021,574099999.0
2006-06-29 19:04:00,93.038,93.048,93.019,93.027,481099996.0
2006-06-29 19:05:00,93.025,93.044,93.016,93.029,506400004.0
2006-06-29 19:06:00,93.028,93.044,93.007,93.017,1115599992.0
2006-06-29 19:07:00,93.024,93.051,93.018,93.045,1532799998.0
2006-06-29 19:08:00,93.047,93.06,93.028,93.029,1766799995.0
2006-06-29 19:09:00,93.045,93.059,93.026,93.05,792199997.0
2006-06-29 19:10:00,93.057,93.065,93.046,93.055,178100002.0
2006-06-29 19:11:00,93.052,93.052,93.02,93.02,545099994.0
2006-06-29 19:12:00,93.035,93.049,93.021,93.038,250599999.0
2006-06-29 19:13:00,93.044,93.05,93.021,93.021,482599999.0
2006-06-29 19:14:00,93.044,93.05,93.025,93.033,408000007.0
2006-06-29 19:15:00,93.033,93.059,93.025,93.058,860999998.0
2006-06-29 19:16:00,93.041,93.066,93.041,93.061,519200000.0
2006-06-29 19:17:00,93.051,93.07,93.033,93.06,872400000.0
2006-06-29 19:18:00,93.057,93.066,93.031,93.031,615599994.0
2006-06-29 19:19:00,93.021,93.061,93.021,93.045,1124299999.0
2006-06-29 19:20:00,93.05,93.055,93.023,93.055,860099999.0
2006-06-29 19:21:00,93.041,93.059,93.032,93.054,942300005.0
2006-06-29 19:22:00,93.045,93.058,93.032,93.058,332399995.0
2006-06-29 19:23:00,93.04,93.063,93.034,93.037,1694799997.0
2006-06-29 19:24:00,93.055,93.065,93.038,93.058,722999996.0
2006-06-29 19:25:00,93.048,93.065,93.033,93.055,1148500000.0
2006-06-29 19:26:00,93.033,93.06,93.021,93.04,1883299996.0
2006-06-29 19:27:00,93.043,93.074,93.043,93.065,1436500000.0
2006-06-29 19:28:00,93.044,93.067,93.044,93.063,1009499996.0
2006-06-29 19:29:00,93.064,93.079,93.05,93.058,308299993.0
2006-06-29 19:30:00,93.069,93.082,93.051,93.082,1265599992.0
2006-06-29 19:31:00,93.06,93.086,93.052,93.086,498899998.0
2006-06-29 19:32:00,93.089,93.11,93.069,93.081,803600005.0
2006-06-29 19:33:00,93.093,93.095,93.066,93.068,861499999.0
2006-06-29 19:34:00,93.07,93.074,93.048,93.05,1225799985.0
2006-06-29 19:35:00,93.046,93.067,93.025,93.055,828099987.0
2006-06-29 19:36:00,93.052,93.052,93.024,93.026,724299995.0
2006-06-29 19:37:00,93.033,93.035,93.011,93.014,202299998.0
2006-06-29 19:38:00,93.025,93.045,93.006,93.011,735100003.0
2006-06-29 19:39:00,93.002,93.022,92.985,93.005,882500007.0
2006-06-29 19:40:00,92.985,93.017,92.985,93.017,767099998.0
2006-06-29 19:41:00,93.001,93.03,92.996,93.03,864699997.0
2006-06-29 19:42:00,93.033,93.037,93.012,93.037,870700001.0
2006-06-29 19:43:00,93.024,93.051,93.022,93.051,365100001.0
2006-06-29 19:44:00,93.046,93.059,93.029,93.029,777899996.0
2006-06-29 19:45:00,93.026,93.067,93.026,93.067,302800007.0
2006-06-29 19:46:00,93.062,93.063,93.036,93.037,776899999.0
2006-06-29 19:47:00,93.036,93.054,93.028,93.052,483400003.0
2006-06-29 19:48:00,93.041,93.077,93.041,93.043,974299997.0
2006-06-29 19:49:00,93.035,93.038,93.002,93.004,795700001.0
2006-06-29 19:50:00,93.013,93.013,92.979,92.979,570099995.0
2006-06-29 19:51:00,92.99,93.007,92.973,92.977,611000007.0
2006-06-29 19:52:00,92.968,92.992,92.951,92.966,351700003.0
2006-06-29 19:53:00,92.956,92.985,92.953,92.967,742399993.0
2006-06-29 19:54:00,92.971,92.993,92.959,92.963,844100003.0
2006-06-29 19:55:00,92.981,92.997,92.968,92.977,423300001.0
2006-06-29 19:56:00,93.001,93.009,92.986,92.986,379199999.0
2006-06-29 19:57:00,92.979,93.0,92.97,92.992,637799999.0
2006-06-29 19:58:00,92.973,92.997,92.972,92.991,1056199993.0
2006-06-29 19:59:00,92.969,92.985,92.952,92.967,657100001.0
2006-06-29 20:00:00,92.953,92.973,92.953,92.973,474599996.0
2006-06-29 20:01:00,92.954,92.969,92.933,92.955,658699997.0
2006-06-29 20:02:00,92.953,92.96,92.918,92.923,586599999.0
2006-06-29 20:03:00,92.916,92.938,92.906,92.938,496099999.0
2006-06-29 20:04:00,92.935,92.957,92.932,92.957,579700000.0
2006-06-29 20:05:00,92.962,92.968,92.946,92.956,511899995.0
2006-06-29 20:06:00,92.952,92.985,92.951,92.974,723200002.0
2006-06-29 20:07:00,92.993,93.008,92.975,92.976,465000002.0
2006-06-29 20:08:00,92.994,93.009,92.971,92.996,639999996.0
2006-06-29 20:09:00,92.979,92.999,92.965,92.98,438499997.0
2006-06-29 20:10:00,92.983,92.993,92.964,92.964,689399999.0
2006-06-29 20:11:00,92.968,92.974,92.921,92.928,1330899993.0
2006-06-29 20:12:00,92.926,92.944,92.905,92.914,1427599995.0
2006-06-29 20:13:00,92.919,92.938,92.9,92.92,953300005.0
2006-06-29 20:14:00,92.918,92.926,92.898,92.908,607199997.0
2006-06-29 20:15:00,92.925,92.935,92.908,92.91,1068299997.0
2006-06-29 20:16:00,92.93,92.93,92.898,92.9,1288699995.0
2006-06-29 20:17:00,92.906,92.93,92.906,92.925,242899997.0
2006-06-29 20:18:00,92.93,92.93,92.909,92.909,192400004.0
2006-06-29 20:19:00,92.925,92.935,92.902,92.914,1494699989.0
2006-06-29 20:20:00,92.925,92.935,92.906,92.922,1323300001.0
2006-06-29 20:21:00,92.911,92.93,92.908,92.925,379399998.0
2006-06-29 20:22:00,92.908,92.935,92.905,92.912,821900005.0
2006-06-29 20:23:00,92.93,92.935,92.909,92.913,759199994.0
2006-06-29 20:24:00,92.91,92.93,92.904,92.93,601999994.0
2006-06-29 20:25:00,92.917,92.935,92.9,92.92,758899999.0
2006-06-29 20:26:00,92.925,92.93,92.902,92.91,438199999.0
2006-06-29 20:27:00,92.93,92.93,92.902,92.912,1137400007.0
2006-06-29 20:28:00,93.02,93.03,93.01,93.01,2039899981.0
2006-06-29 20:29:00,93.04,93.13,93.04,93.11,2039899981.0
2006-06-29 20:30:00,92.925,92.935,92.904,92.917,2039899981.0
2006-06-29 20:31:00,92.93,92.93,92.903,92.919,1598500000.0
2006-06-29 20:32:00,93.04,93.09,93.04,93.08,573099994.0
2006-06-29 20:33:00,93.094,93.094,93.012,93.07,573099994.0
2006-06-29 20:34:00,93.085,93.098,93.02,93.02,447099996.0
2006-06-29 20:35:00,93.018,93.138,93.018,93.129,532100001.0
2006-06-29 20:36:00,93.13,93.197,93.13,93.197,530800001.0
2006-06-29 20:37:00,93.185,93.185,93.139,93.149,529699994.0
2006-06-29 20:38:00,93.147,93.168,93.122,93.146,1492499996.0
2006-06-29 20:39:00,93.137,93.148,93.095,93.116,1196800005.0
2006-06-29 20:40:00,93.104,93.159,93.079,93.079,1450000003.0
2006-06-29 20:41:00,93.053,93.091,93.035,93.064,807400000.0
2006-06-29 20:42:00,93.08,93.101,93.065,93.096,1123699999.0
2006-06-29 20:43:00,93.069,93.087,93.045,93.068,575500002.0
2006-06-29 20:44:00,93.081,93.123,93.068,93.077,1401099995.0
2006-06-29 20:45:00,93.076,93.103,93.058,93.088,1137499995.0
2006-06-29 20:46:00,93.092,93.093,93.045,93.06,789900000.0
2006-06-29 20:47:00,93.073,93.124,93.068,93.105,1149299992.0
2006-06-29 20:48:00,93.085,93.11,93.065,93.104,657199998.0
2006-06-29 20:49:00,93.095,93.125,93.069,93.111,721300006.0
2006-06-29 20:50:00,93.118,93.136,93.068,93.068,784400002.0
2006-06-29 20:51:00,93.068,93.105,93.058,93.071,748599997.0
2006-06-29 20:52:00,93.068,93.097,93.058,93.083,527300000.0
2006-06-29 20:53:00,93.077,93.095,93.044,93.064,1579599990.0
2006-06-29 20:54:00,93.045,93.064,93.023,93.034,311799999.0
2006-06-29 20:55:00,93.041,93.05,93.001,93.034,1151000004.0
2006-06-29 20:56:00,93.039,93.046,92.997,93.003,1068899990.0
2006-06-29 20:57:00,93.003,93.01,92.968,92.968,1524799992.0
2006-06-29 20:58:00,93.01,93.03,93.01,93.02,803599996.0
2006-06-29 20:59:00,93.05,93.05,93.03,93.03,803599996.0
2006-06-29 21:00:00,93.02,93.03,93.01,93.01,803599996.0
2006-06-29 21:01:00,93.02,93.02,93.01,93.02,803599996.0
2006-06-29 21:02:00,92.98,93.003,92.961,92.978,803599996.0
2006-06-29 21:03:00,92.987,93.022,92.974,92.99,716799991.0
2006-06-29 21:04:00,92.986,93.0,92.963,92.974,438499999.0
2006-06-29 21:05:00,92.99,93.011,92.972,92.994,374500001.0
2006-06-29 21:06:00,93.003,93.01,92.968,92.983,633700002.0
2006-06-29 21:07:00,92.975,93.004,92.962,92.965,721099991.0
2006-06-29 21:08:00,92.956,92.967,92.927,92.94,593900003.0
2006-06-29 21:09:00,92.962,92.995,92.945,92.975,479099992.0
2006-06-29 21:10:00,92.997,92.999,92.949,92.949,330799999.0
2006-06-29 21:11:00,92.963,93.0,92.953,92.968,595999999.0
2006-06-29 21:12:00,92.979,92.987,92.957,92.987,491899996.0
2006-06-29 21:13:00,92.977,93.014,92.977,92.999,907199998.0
2006-06-29 21:14:00,93.001,93.023,92.979,93.0,959700004.0
2006-06-29 21:15:00,92.99,92.99,92.935,92.946,1070899998.0
2006-06-29 21:16:00,92.949,92.955,92.925,92.929,762700002.0
2006-06-29 21:17:00,92.948,92.948,92.898,92.912,1361399999.0
2006-06-29 21:18:00,92.901,92.925,92.895,92.907,979600002.0
2006-06-29 21:19:00,92.918,92.937,92.897,92.913,963100001.0
2006-06-29 21:20:00,92.911,92.914,92.878,92.878,1561799990.0
2006-06-29 21:21:00,92.884,92.884,92.851,92.851,1840300003.0
2006-06-29 21:22:00,92.87,92.876,92.838,92.838,1647999996.0
2006-06-29 21:23:00,92.841,92.864,92.82,92.844,869499994.0
2006-06-29 21:24:00,92.831,92.842,92.809,92.818,815499995.0
2006-06-29 21:25:00,92.803,92.839,92.783,92.793,1466799995.0
2006-06-29 21:26:00,92.778,92.813,92.778,92.802,571599993.0
2006-06-29 21:27:00,92.787,92.822,92.776,92.822,515000001.0
2006-06-29 21:28:00,92.825,92.841,92.813,92.827,234999999.0
2006-06-29 21:29:00,92.845,92.848,92.814,92.825,619500000.0
2006-06-29 21:30:00,92.837,92.837,92.787,92.787,311799997.0
2006-06-29 21:31:00,92.795,92.822,92.78,92.807,277100000.0
2006-06-29 21:32:00,92.818,92.829,92.803,92.821,1240299994.0
2006-06-29 21:33:00,92.813,92.813,92.792,92.794,177300001.0
2006-06-29 21:34:00,92.813,92.831,92.785,92.785,377300000.0
2006-06-29 21:35:00,92.8,92.814,92.787,92.805,324400003.0
2006-06-29 21:36:00,92.802,92.81,92.784,92.787,116499999.0
2006-06-29 21:37:00,92.776,92.825,92.776,92.825,390399999.0
2006-06-29 21:38:00,92.828,92.851,92.813,92.83,429200000.0
2006-06-29 21:39:00,92.849,92.849,92.818,92.839,294499998.0
2006-06-29 21:40:00,92.828,92.847,92.812,92.827,436500001.0
2006-06-29 21:41:00,92.828,92.838,92.81,92.814,344800004.0
2006-06-29 21:42:00,92.846,92.846,92.793,92.793,749499995.0
2006-06-29 21:43:00,92.813,92.836,92.804,92.831,659000000.0
2006-06-29 21:44:00,92.83,92.866,92.828,92.849,1547299990.0
2006-06-29 21:45:00,92.828,92.863,92.825,92.849,1065299997.0
2006-06-29 21:46:00,92.852,92.854,92.82,92.838,636499995.0
2006-06-29 21:47:00,92.83,92.851,92.828,92.844,779299993.0
2006-06-29 21:48:00,92.835,92.852,92.823,92.835,345899997.0
2006-06-29 21:49:00,92.845,92.863,92.825,92.839,767300003.0
2006-06-29 21:50:00,92.867,92.875,92.854,92.862,118499999.0
2006-06-29 21:51:00,92.86,92.892,92.856,92.881,305400000.0
2006-06-29 21:52:00,92.865,92.907,92.865,92.905,657500003.0
2006-06-29 21:53:00,92.906,92.919,92.891,92.905,235499997.0
2006-06-29 21:54:00,92.914,92.923,92.899,92.906,207699999.0
2006-06-29 21:55:00,92.923,92.932,92.904,92.926,222599999.0
2006-06-29 21:56:00,92.931,92.931,92.905,92.914,541400004.0
2006-06-29 21:57:00,92.932,92.932,92.893,92.893,136699997.0
2006-06-29 21:58:00,92.896,92.902,92.88,92.895,151199996.0
2006-06-29 21:59:00,92.883,92.893,92.856,92.864,504299993.0
2006-06-29 22:00:00,92.876,92.886,92.851,92.865,611599996.0
2006-06-29 22:01:00,92.886,92.905,92.87,92.892,1056000002.0
2006-06-29 22:02:00,92.908,92.92,92.89,92.897,1261499999.0
2006-06-29 22:03:00,92.909,92.913,92.89,92.892,287699999.0
2006-06-29 22:04:00,92.911,92.928,92.905,92.908,641099996.0
2006-06-29 22:05:00,92.919,92.927,92.892,92.907,242000002.0
2006-06-29 22:06:00,92.922,92.922,92.893,92.893,139900001.0
2006-06-29 22:07:00,92.901,92.932,92.901,92.932,167200004.0
2006-06-29 22:08:00,92.92,92.935,92.898,92.918,139999997.0
2006-06-29 22:09:00,92.923,92.923,92.898,92.898,364100002.0
2006-06-29 22:10:00,92.916,92.939,92.894,92.917,274100003.0
2006-06-29 22:11:00,92.911,92.935,92.904,92.925,291000001.0
2006-06-29 22:12:00,92.911,92.937,92.891,92.935,413699998.0
2006-06-29 22:13:00,92.942,92.974,92.93,92.955,467199997.0
2006-06-29 22:14:00,92.963,92.983,92.961,92.983,176800000.0
2006-06-29 22:15:00,92.964,92.982,92.953,92.973,628200004.0
2006-06-29 22:16:00,92.952,92.971,92.944,92.961,344799997.0
2006-06-29 22:17:00,92.945,92.959,92.933,92.944,209199998.0
2006-06-29 22:18:00,92.95,92.978,92.95,92.972,196599999.0
2006-06-29 22:19:00,92.966,92.981,92.945,92.962,189899998.0
2006-06-29 22:20:00,92.944,92.985,92.943,92.985,180200003.0
2006-06-29 22:21:00,92.981,93.011,92.963,92.985,365699996.0
2006-06-29 22:22:00,93.014,93.026,92.998,92.998,518600003.0
2006-06-29 22:23:00,92.999,93.029,92.999,93.027,146200001.0
2006-06-29 22:24:00,93.025,93.025,93.003,93.022,218899998.0
2006-06-29 22:25:00,93.009,93.026,93.007,93.023,277399996.0
2006-06-29 22:26:00,93.006,93.037,93.005,93.005,208800001.0
2006-06-29 22:27:00,93.014,93.028,92.989,93.008,734099998.0
2006-06-29 22:28:00,92.992,93.017,92.991,93.006,265299999.0
2006-06-29 22:29:00,93.008,93.012,92.972,92.972,259300001.0
2006-06-29 22:30:00,93.003,93.017,92.98,93.002,421200000.0
2006-06-29 22:31:00,93.002,93.02,92.998,93.017,303999997.0
2006-06-29 22:32:00,93.012,93.028,92.994,93.0,274099998.0
2006-06-29 22:33:00,92.997,93.016,92.993,93.013,380300001.0
2006-06-29 22:34:00,93.015,93.023,92.997,93.005,652899996.0
2006-06-29 22:35:00,93.024,93.038,93.018,93.033,219799994.0
2006-06-29 22:36:00,93.04,93.042,93.02,93.022,358900003.0
2006-06-29 22:37:00,93.029,93.061,93.029,93.061,177999999.0
2006-06-29 22:38:00,93.061,93.061,93.03,93.034,265900005.0
2006-06-29 22:39:00,93.053,93.063,93.034,93.045,275200003.0
2006-06-29 22:40:00,93.053,93.078,93.053,93.078,450399999.0
2006-06-29 22:41:00,93.077,93.084,93.055,93.055,313799999.0
2006-06-29 22:42:00,93.055,93.067,93.037,93.057,142099997.0
2006-06-29 22:43:00,93.034,93.054,92.994,93.021,776399996.0
2006-06-29 22:44:00,93.007,93.046,93.007,93.031,481999994.0
2006-06-29 22:45:00,93.035,93.064,93.02,93.039,412100004.0
2006-06-29 22:46:00,93.065,93.077,93.04,93.054,393899999.0
2006-06-29 22:47:00,93.046,93.064,93.037,93.057,302400003.0
2006-06-29 22:48:00,93.058,93.071,93.029,93.031,559199995.0
2006-06-29 22:49:00,93.043,93.077,93.042,93.077,465100004.0
2006-06-29 22:50:00,93.093,93.096,93.065,93.065,193200000.0
2006-06-29 22:51:00,93.061,93.094,93.061,93.091,700400002.0
2006-06-29 22:52:00,93.083,93.095,93.078,93.093,210699999.0
2006-06-29 22:53:00,93.087,93.1,93.039,93.09,386299995.0
2006-06-29 22:54:00,93.077,93.116,93.077,93.105,207799999.0
2006-06-29 22:55:00,93.105,93.116,93.084,93.085,505800000.0
2006-06-29 22:56:00,93.088,93.117,93.088,93.11,360000000.0
2006-06-29 22:57:00,93.118,93.123,93.089,93.099,261900002.0
2006-06-29 22:58:00,93.118,93.118,93.088,93.088,213499999.0
2006-06-29 22:59:00,93.092,93.115,93.04,93.09,273700003.0
2006-06-29 23:00:00,93.103,93.12,93.091,93.12,236399998.0
2006-06-29 23:01:00,93.085,93.107,93.066,93.081,219199997.0
2006-06-29 23:02:00,93.082,93.103,93.061,93.077,192499999.0
2006-06-29 23:03:00,93.082,93.099,93.071,93.08,257300002.0
2006-06-29 23:04:00,93.071,93.131,93.046,93.103,263200001.0
2006-06-29 23:05:00,93.061,93.111,93.058,93.092,264200002.0
2006-06-29 23:06:00,93.072,93.115,93.052,93.092,295400000.0
2006-06-29 23:07:00,93.064,93.085,93.054,93.071,238699998.0
2006-06-29 23:08:00,93.054,93.085,93.048,93.067,337100000.0
2006-06-29 23:09:00,93.053,93.091,93.047,93.069,248099999.0
2006-06-29 23:10:00,93.063,93.094,93.058,93.065,296899998.0
2006-06-29 23:11:00,93.063,93.091,93.053,93.075,177399998.0
2006-06-29 23:12:00,93.07,93.104,93.062,93.08,206299999.0
2006-06-29 23:13:00,93.05,93.089,93.042,93.064,238299998.0
2006-06-29 23:14:00,93.075,93.083,93.049,93.062,189700002.0
2006-06-29 23:15:00,93.059,93.066,93.023,93.023,154299998.0
2006-06-29 23:16:00,93.018,93.043,93.002,93.009,194900002.0
2006-06-29 23:17:00,92.983,93.015,92.945,92.961,160699999.0
2006-06-29 23:18:00,92.974,93.027,92.966,93.016,245800002.0
2006-06-29 23:19:00,93.001,93.003,92.956,92.963,254500000.0
2006-06-29 23:20:00,92.987,93.004,92.967,92.988,219700000.0
2006-06-29 23:21:00,92.965,93.04,92.964,93.04,241999999.0
2006-06-29 23:22:00,92.995,93.042,92.99,93.038,234399998.0
2006-06-29 23:23:00,93.021,93.048,93.001,93.013,275100003.0
2006-06-29 23:24:00,92.985,93.035,92.982,93.002,295199996.0
2006-06-29 23:25:00,93.0,93.047,93.0,93.029,373300001.0
2006-06-29 23:26:00,93.047,93.048,92.982,92.994,218999999.0
2006-06-29 23:27:00,92.994,93.004,92.974,92.979,280300001.0
2006-06-29 23:28:00,92.991,93.021,92.97,93.014,334800004.0
2006-06-29 23:29:00,92.987,93.025,92.972,93.02,304599998.0
2006-06-29 23:30:00,93.001,93.032,92.987,93.025,371500005.0
2006-06-29 23:31:00,93.027,93.049,93.003,93.021,264800005.0
2006-06-29 23:32:00,93.009,93.059,93.007,93.057,253799998.0
2006-06-29 23:33:00,93.033,93.068,93.018,93.039,337999999.0
2006-06-29 23:34:00,93.094,93.113,93.033,93.039,294200001.0
2006-06-29 23:35:00,93.035,93.05,93.012,93.022,251299999.0
2006-06-29 23:36:00,93.032,93.043,93.023,93.038,141700002.0
2006-06-29 23:37:00,93.03,93.055,93.023,93.031,290299999.0
2006-06-29 23:38:00,93.021,93.042,93.0,93.037,239900001.0
2006-06-29 23:39:00,93.047,93.047,93.008,93.008,162699998.0
2006-06-29 23:40:00,93.02,93.02,92.985,92.985,234300000.0
2006-06-29 23:41:00,92.973,92.995,92.969,92.995,144099999.0
2006-06-29 23:42:00,92.987,93.003,92.965,92.965,273499999.0
2006-06-29 23:43:00,92.974,92.993,92.969,92.988,204499999.0
2006-06-29 23:44:00,92.961,93.003,92.961,93.0,304899999.0
2006-06-29 23:45:00,92.996,92.997,92.977,92.977,32400000.0
2006-06-29 23:46:00,92.995,93.02,92.995,93.005,124999997.0
2006-06-29 23:47:00,92.991,92.994,92.974,92.977,123300000.0
2006-06-29 23:48:00,92.964,92.996,92.959,92.996,165400000.0
2006-06-29 23:49:00,92.983,93.004,92.976,92.997,203399997.0
2006-06-29 23:50:00,92.969,93.006,92.969,93.006,239600001.0
2006-06-29 23:51:00,92.996,92.996,92.966,92.97,173500001.0
2006-06-29 23:52:00,92.97,92.997,92.966,92.98,179100002.0
2006-06-29 23:53:00,92.977,92.993,92.965,92.977,225399997.0
2006-06-29 23:54:00,92.965,92.983,92.96,92.98,277600001.0
2006-06-29 23:55:00,92.976,92.99,92.961,92.969,193600002.0
2006-06-29 23:56:00,92.995,93.005,92.98,92.98,253399999.0
2006-06-29 23:57:00,92.987,92.997,92.974,92.993,167099996.0
2006-06-29 23:58:00,92.974,93.007,92.974,92.988,176100000.0
2006-06-29 23:59:00,92.993,93.01,92.988,93.0,123600001.0
2006-06-30 00:00:00,92.979,93.004,92.969,92.969,248599999.0
2006-06-30 00:01:00,92.955,92.996,92.955,92.982,265799997.0
2006-06-30 00:02:00,92.98,93.002,92.967,92.989,207099997.0
2006-06-30 00:03:00,93.003,93.035,92.997,93.033,206500000.0
2006-06-30 00:04:00,93.001,93.02,92.998,93.018,228700001.0
2006-06-30 00:05:00,93.016,93.016,92.983,92.985,238100000.0
2006-06-30 00:06:00,92.967,92.99,92.96,92.99,262099993.0
2006-06-30 00:07:00,92.97,92.99,92.968,92.985,241899998.0
2006-06-30 00:08:00,92.97,92.985,92.97,92.985,88500000.0
2006-06-30 00:09:00,92.979,93.009,92.964,92.99,105400001.0
2006-06-30 00:10:00,93.006,93.014,92.985,93.0,225999999.0
2006-06-30 00:11:00,93.005,93.006,92.975,92.99,306500002.0
2006-06-30 00:12:00,92.992,93.009,92.972,92.989,171999999.0
2006-06-30 00:13:00,92.996,93.01,92.983,92.984,186800003.0
2006-06-30 00:14:00,93.005,93.005,92.975,92.988,149000000.0
2006-06-30 00:15:00,92.987,92.987,92.963,92.968,243300001.0
2006-06-30 00:16:00,92.979,92.998,92.979,92.993,190299998.0
2006-06-30 00:17:00,92.993,93.005,92.977,93.001,211799999.0
2006-06-30 00:18:00,93.012,93.037,93.004,93.037,152199999.0
2006-06-30 00:19:00,93.008,93.027,93.007,93.01,137299999.0
2006-06-30 00:20:00,93.0,93.02,92.996,93.013,228799998.0
2006-06-30 00:21:00,92.995,93.012,92.987,93.003,79499999.0
2006-06-30 00:22:00,93.007,93.017,92.992,93.009,140400003.0
2006-06-30 00:23:00,93.003,93.005,92.985,92.985,163700000.0
2006-06-30 00:24:00,92.985,92.999,92.967,92.996,203400001.0
2006-06-30 00:25:00,92.993,93.007,92.977,92.993,84100000.0
2006-06-30 00:26:00,92.986,93.004,92.975,92.994,151199997.0
2006-06-30 00:27:00,92.978,92.998,92.974,92.994,250899996.0
2006-06-30 00:28:00,92.994,92.995,92.974,92.974,185800000.0
2006-06-30 00:29:00,92.995,93.006,92.978,92.998,246299996.0
2006-06-30 00:30:00,92.999,93.001,92.98,92.987,199600003.0
2006-06-30 00:31:00,92.976,93.005,92.976,92.985,173200000.0
2006-06-30 00:32:00,92.98,93.002,92.972,93.001,229499998.0
2006-06-30 00:33:00,93.012,93.017,92.99,93.001,279400003.0
2006-06-30 00:34:00,92.995,93.016,92.959,92.985,169999998.0
2006-06-30 00:35:00,92.978,93.007,92.978,93.002,184400001.0
2006-06-30 00:36:00,92.999,93.014,92.99,92.995,201699999.0
2006-06-30 00:37:00,92.997,93.016,92.977,92.99,227000001.0
2006-06-30 00:38:00,93.004,93.019,92.989,93.001,80399999.0
2006-06-30 00:39:00,93.012,93.034,93.008,93.032,172299998.0
2006-06-30 00:40:00,93.038,93.038,93.009,93.016,365400004.0
2006-06-30 00:41:00,93.032,93.036,93.01,93.013,317500000.0
2006-06-30 00:42:00,93.007,93.034,92.997,93.014,213500000.0
2006-06-30 00:43:00,93.009,93.034,93.009,93.034,107199998.0
2006-06-30 00:44:00,93.027,93.034,93.003,93.003,156399999.0
2006-06-30 00:45:00,93.014,93.036,93.004,93.011,141699999.0
2006-06-30 00:46:00,93.0,93.032,92.996,93.032,167000000.0
2006-06-30 00:47:00,93.025,93.04,93.006,93.024,340999998.0
2006-06-30 00:48:00,93.024,93.03,93.001,93.001,278600002.0
2006-06-30 00:49:00,93.009,93.03,93.007,93.03,247600000.0
2006-06-30 00:50:00,93.032,93.036,93.01,93.021,157100001.0
2006-06-30 00:51:00,93.021,93.029,92.994,93.029,227899996.0
2006-06-30 00:52:00,93.021,93.035,93.01,93.035,288400000.0
2006-06-30 00:53:00,93.034,93.035,93.008,93.021,116700000.0
2006-06-30 00:54:00,93.042,93.057,93.024,93.04,198699995.0
2006-06-30 00:55:00,93.045,93.062,93.03,93.054,163899999.0
2006-06-30 00:56:00,93.03,93.064,93.03,93.058,129500001.0
2006-06-30 00:57:00,93.054,93.068,93.043,93.062,265499997.0
2006-06-30 00:58:00,93.05,93.063,93.037,93.055,197199999.0
2006-06-30 00:59:00,93.06,93.067,93.039,93.054,247000002.0
2006-06-30 01:00:00,93.05,93.068,93.034,93.041,230899997.0
2006-06-30 01:01:00,93.046,93.067,93.046,93.067,74900002.0
2006-06-30 01:02:00,93.068,93.078,93.04,93.065,233600001.0
2006-06-30 01:03:00,93.069,93.075,93.05,93.061,98600000.0
2006-06-30 01:04:00,93.056,93.073,93.038,93.038,248699997.0
2006-06-30 01:05:00,93.035,93.066,93.035,93.035,218600001.0
2006-06-30 01:06:00,93.052,93.061,93.033,93.034,289400001.0
2006-06-30 01:07:00,93.049,93.063,93.033,93.033,215399996.0
2006-06-30 01:08:00,93.059,93.081,93.057,93.081,153600000.0
2006-06-30 01:09:00,93.071,93.085,93.051,93.073,250300001.0
2006-06-30 01:10:00,93.069,93.082,93.055,93.069,177300000.0
2006-06-30 01:11:00,93.058,93.075,93.047,93.062,226400001.0
2006-06-30 01:12:00,93.057,93.074,93.049,93.073,210199997.0
2006-06-30 01:13:00,93.051,93.078,93.046,93.078,251599996.0
2006-06-30 01:14:00,93.057,93.075,93.049,93.067,206700001.0
2006-06-30 01:15:00,93.082,93.084,93.057,93.071,263799999.0
2006-06-30 01:16:00,93.078,93.082,93.047,93.047,196599997.0
2006-06-30 01:17:00,93.063,93.072,93.046,93.047,178699999.0
2006-06-30 01:18:00,93.045,93.065,93.039,93.065,292299999.0
2006-06-30 01:19:00,93.035,93.05,93.032,93.05,177599999.0
2006-06-30 01:20:00,93.029,93.054,93.021,93.045,156300000.0
2006-06-30 01:21:00,93.058,93.074,93.042,93.042,284500000.0
2006-06-30 01:22:00,93.057,93.067,93.04,93.045,215400000.0
2006-06-30 01:23:00,93.043,93.048,93.023,93.042,140799999.0
2006-06-30 01:24:00,93.041,93.041,93.012,93.012,165999996.0
2006-06-30 01:25:00,93.038,93.053,93.019,93.034,98999999.0
2006-06-30 01:26:00,93.059,93.061,93.035,93.035,223699997.0
2006-06-30 01:27:00,93.049,93.076,93.037,93.061,237099999.0
2006-06-30 01:28:00,93.07,93.07,93.017,93.032,160099998.0
2006-06-30 01:29:00,92.995,93.051,92.995,93.051,263900001.0
2006-06-30 01:30:00,93.051,93.058,93.02,93.046,103100000.0
2006-06-30 01:31:00,93.046,93.057,93.027,93.034,272500001.0
2006-06-30 01:32:00,93.03,93.03,93.007,93.007,223000002.0
2006-06-30 01:33:00,92.984,93.001,92.979,92.979,232500000.0
2006-06-30 01:34:00,92.976,93.002,92.974,92.994,260599994.0
2006-06-30 01:35:00,92.976,92.997,92.973,92.997,199600001.0
2006-06-30 01:36:00,92.988,92.988,92.939,92.939,178599999.0
2006-06-30 01:37:00,92.948,92.973,92.933,92.973,191899999.0
2006-06-30 01:38:00,92.981,93.013,92.965,93.013,207700000.0
2006-06-30 01:39:00,93.011,93.02,92.992,93.006,230499998.0
2006-06-30 01:40:00,93.02,93.05,93.02,93.045,180899996.0
2006-06-30 01:41:00,93.043,93.055,93.022,93.041,233999998.0
2006-06-30 01:42:00,93.027,93.045,93.014,93.037,87000001.0
2006-06-30 01:43:00,93.047,93.05,93.03,93.03,317399995.0
2006-06-30 01:44:00,93.032,93.046,93.024,93.028,171200001.0
2006-06-30 01:45:00,93.041,93.075,93.023,93.065,339900001.0
2006-06-30 01:46:00,93.069,93.073,93.046,93.055,231000000.0
2006-06-30 01:47:00,93.062,93.062,93.037,93.037,138100001.0
2006-06-30 01:48:00,93.039,93.06,93.021,93.06,349100001.0
2006-06-30 01:49:00,93.037,93.052,93.029,93.046,342000003.0
2006-06-30 01:50:00,93.02,93.052,93.02,93.052,301900002.0
2006-06-30 01:51:00,93.043,93.062,93.034,93.042,255899997.0
2006-06-30 01:52:00,93.053,93.078,93.039,93.059,132300002.0
2006-06-30 01:53:00,93.083,93.083,93.05,93.05,176999999.0
2006-06-30 01:54:00,93.065,93.088,93.064,93.077,321400002.0
2006-06-30 01:55:00,93.078,93.096,93.074,93.093,148600002.0
2006-06-30 01:56:00,93.09,93.106,93.07,93.087,312200000.0
2006-06-30 01:57:00,93.089,93.109,93.082,93.103,342399997.0
2006-06-30 01:58:00,93.092,93.115,93.09,93.102,296000000.0
2006-06-30 01:59:00,93.102,93.108,93.081,93.096,359699994.0
2006-06-30 02:00:00,93.09,93.113,93.09,93.113,243100001.0
2006-06-30 02:01:00,93.119,93.119,93.082,93.088,156699998.0
2006-06-30 02:02:00,93.113,93.115,93.089,93.104,311400002.0
2006-06-30 02:03:00,93.088,93.112,93.082,93.099,282500000.0
2006-06-30 02:04:00,93.093,93.111,93.076,93.081,258899999.0
2006-06-30 02:05:00,93.095,93.105,93.079,93.092,263899998.0
2006-06-30 02:06:00,93.098,93.113,93.086,93.089,110800001.0
2006-06-30 02:07:00,93.092,93.116,93.087,93.105,222900000.0
2006-06-30 02:08:00,93.105,93.11,93.09,93.095,291300001.0
2006-06-30 02:09:00,93.09,93.12,93.084,93.097,307599999.0
2006-06-30 02:10:00,93.082,93.107,93.081,93.1,299300000.0
2006-06-30 02:11:00,93.104,93.109,93.077,93.079,212099999.0
2006-06-30 02:12:00,93.094,93.115,93.093,93.107,180900003.0
2006-06-30 02:13:00,93.096,93.114,93.094,93.114,152999997.0
2006-06-30 02:14:00,93.104,93.104,93.08,93.08,222999995.0
2006-06-30 02:15:00,93.095,93.105,93.074,93.08,255299997.0
2006-06-30 02:16:00,93.092,93.113,93.074,93.084,293499998.0
2006-06-30 02:17:00,93.113,93.113,93.088,93.108,157300001.0
2006-06-30 02:18:00,93.094,93.116,93.094,93.113,197599998.0
2006-06-30 02:19:00,93.109,93.11,93.086,93.098,168200000.0
2006-06-30 02:20:00,93.087,93.107,93.084,93.107,174900001.0
2006-06-30 02:21:00,93.093,93.113,93.093,93.107,149700002.0
2006-06-30 02:22:00,93.103,93.117,93.08,93.104,154600001.0
2006-06-30 02:23:00,93.118,93.119,93.092,93.106,227400004.0
2006-06-30 02:24:00,93.105,93.118,93.087,93.103,363400005.0
2006-06-30 02:25:00,93.108,93.122,93.082,93.102,171199999.0
2006-06-30 02:26:00,93.111,93.12,93.085,93.105,146299997.0
2006-06-30 02:27:00,93.12,93.12,93.085,93.09,317900001.0
2006-06-30 02:28:00,93.121,93.143,93.099,93.099,113299999.0
2006-06-30 02:29:00,93.141,93.141,93.118,93.129,305799996.0
2006-06-30 02:30:00,93.102,93.125,93.102,93.118,170500004.0
2006-06-30 02:31:00,93.115,93.131,93.1,93.107,297199999.0
2006-06-30 02:32:00,93.103,93.125,93.103,93.109,289100004.0
2006-06-30 02:33:00,93.113,93.14,93.1,93.1,168300000.0
2006-06-30 02:34:00,93.105,93.12,93.081,93.095,274999998.0
2006-06-30 02:35:00,93.11,93.111,93.084,93.093,246399997.0
2006-06-30 02:36:00,93.118,93.126,93.1,93.109,111199998.0
2006-06-30 02:37:00,93.109,93.125,93.092,93.095,328899996.0
2006-06-30 02:38:00,93.108,93.12,93.1,93.12,189900001.0
2006-06-30 02:39:00,93.115,93.12,93.102,93.108,99700001.0
2006-06-30 02:40:00,93.107,93.121,93.1,93.107,198700000.0
2006-06-30 02:41:00,93.11,93.11,93.084,93.098,423899997.0
2006-06-30 02:42:00,93.092,93.11,93.085,93.108,266699996.0
2006-06-30 02:43:00,93.086,93.105,93.076,93.079,253299999.0
2006-06-30 02:44:00,93.093,93.119,93.092,93.112,236800004.0
2006-06-30 02:45:00,93.1,93.108,93.082,93.096,147199997.0
2006-06-30 02:46:00,93.109,93.117,93.076,93.076,325799999.0
2006-06-30 02:47:00,93.078,93.095,93.058,93.08,86699998.0
2006-06-30 02:48:00,93.093,93.114,93.09,93.097,197699998.0
2006-06-30 02:49:00,93.117,93.117,93.092,93.092,69099998.0
2006-06-30 02:50:00,93.105,93.113,93.091,93.096,120799999.0
2006-06-30 02:51:00,93.11,93.12,93.094,93.094,154499999.0
2006-06-30 02:52:00,93.096,93.124,93.096,93.121,244599994.0
2006-06-30 02:53:00,93.102,93.127,93.099,93.106,213100000.0
2006-06-30 02:54:00,93.08,93.106,93.063,93.098,327200003.0
2006-06-30 02:55:00,93.09,93.117,93.074,93.087,288599995.0
2006-06-30 02:56:00,93.092,93.106,93.082,93.082,235099998.0
2006-06-30 02:57:00,93.096,93.109,93.075,93.081,178000000.0
2006-06-30 02:58:00,93.068,93.088,93.064,93.088,190399996.0
2006-06-30 02:59:00,93.087,93.092,93.063,93.069,322699998.0
2006-06-30 03:00:00,93.086,93.097,93.058,93.083,247499998.0
2006-06-30 03:01:00,93.095,93.098,93.07,93.079,231800004.0
2006-06-30 03:02:00,93.079,93.102,93.076,93.084,275699997.0
2006-06-30 03:03:00,93.075,93.096,93.07,93.076,250400000.0
2006-06-30 03:04:00,93.076,93.084,93.051,93.069,232799999.0
2006-06-30 03:05:00,93.062,93.084,93.05,93.075,334499997.0
2006-06-30 03:06:00,93.065,93.089,93.065,93.067,87700000.0
2006-06-30 03:07:00,93.07,93.085,93.045,93.058,191899996.0
2006-06-30 03:08:00,93.067,93.12,93.065,93.086,239199999.0
2006-06-30 03:09:00,93.103,93.127,93.094,93.105,222999998.0
2006-06-30 03:10:00,93.091,93.116,93.08,93.092,249099999.0
2006-06-30 03:11:00,93.093,93.093,93.065,93.074,204300001.0
2006-06-30 03:12:00,93.098,93.105,93.071,93.094,279100000.0
2006-06-30 03:13:00,93.099,93.106,93.073,93.08,350799995.0
2006-06-30 03:14:00,93.07,93.089,93.067,93.076,191000001.0
2006-06-30 03:15:00,93.085,93.097,93.066,93.074,113699998.0
2006-06-30 03:16:00,93.085,93.103,93.071,93.085,152399999.0
2006-06-30 03:17:00,93.088,93.11,93.082,93.109,366700003.0
2006-06-30 03:18:00,93.106,93.116,93.077,93.106,352300001.0
2006-06-30 03:19:00,93.107,93.116,93.087,93.087,298000003.0
2006-06-30 03:20:00,93.099,93.114,93.09,93.093,66100000.0
2006-06-30 03:21:00,93.111,93.122,93.096,93.096,297199997.0
2006-06-30 03:22:00,93.105,93.114,93.086,93.086,295999999.0
2006-06-30 03:23:00,93.105,93.111,93.086,93.086,200099999.0
2006-06-30 03:24:00,93.088,93.113,93.08,93.104,217700001.0
2006-06-30 03:25:00,93.106,93.136,93.098,93.128,363399997.0
2006-06-30 03:26:00,93.12,93.133,93.09,93.101,178800002.0
2006-06-30 03:27:00,93.093,93.133,93.093,93.133,148700000.0
2006-06-30 03:28:00,93.118,93.134,93.108,93.108,259000001.0
2006-06-30 03:29:00,93.105,93.132,93.105,93.132,234500003.0
2006-06-30 03:30:00,93.138,93.147,93.12,93.12,220600000.0
2006-06-30 03:31:00,93.142,93.143,93.124,93.124,244399998.0
2006-06-30 03:32:00,93.133,93.147,93.112,93.138,243500000.0
2006-06-30 03:33:00,93.142,93.153,93.129,93.131,285200000.0
2006-06-30 03:34:00,93.151,93.187,93.151,93.184,234499999.0
2006-06-30 03:35:00,93.176,93.204,93.172,93.199,301800000.0
2006-06-30 03:36:00,93.195,93.219,93.181,93.189,260599999.0
2006-06-30 03:37:00,93.185,93.185,93.147,93.147,170799999.0
2006-06-30 03:38:00,93.139,93.178,93.139,93.17,250400000.0
2006-06-30 03:39:00,93.165,93.196,93.16,93.18,161000000.0
2006-06-30 03:40:00,93.186,93.214,93.166,93.19,146800002.0
2006-06-30 03:41:00,93.186,93.212,93.184,93.204,216799998.0
2006-06-30 03:42:00,93.205,93.221,93.194,93.206,356100005.0
2006-06-30 03:43:00,93.222,93.224,93.198,93.198,210400000.0
2006-06-30 03:44:00,93.181,93.205,93.162,93.199,243999997.0
2006-06-30 03:45:00,93.2,93.202,93.171,93.185,226799996.0
2006-06-30 03:46:00,93.178,93.194,93.162,93.17,149499998.0
2006-06-30 03:47:00,93.195,93.201,93.17,93.17,251899997.0
2006-06-30 03:48:00,93.19,93.217,93.176,93.203,279500002.0
2006-06-30 03:49:00,93.206,93.206,93.177,93.192,256699999.0
2006-06-30 03:50:00,93.203,93.209,93.177,93.209,92999998.0
2006-06-30 03:51:00,93.22,93.233,93.199,93.201,258300000.0
2006-06-30 03:52:00,93.23,93.23,93.198,93.21,270900001.0
2006-06-30 03:53:00,93.192,93.21,93.185,93.205,354299998.0
2006-06-30 03:54:00,93.207,93.222,93.192,93.205,153400000.0
2006-06-30 03:55:00,93.219,93.234,93.21,93.215,208900000.0
2006-06-30 03:56:00,93.226,93.232,93.208,93.225,224800003.0
2006-06-30 03:57:00,93.222,93.228,93.201,93.201,233699999.0
2006-06-30 03:58:00,93.195,93.212,93.179,93.179,219699997.0
2006-06-30 03:59:00,93.201,93.21,93.185,93.188,262699997.0
2006-06-30 04:00:00,93.18,93.205,93.18,93.188,173599995.0
2006-06-30 04:01:00,93.207,93.208,93.185,93.196,271399995.0
2006-06-30 04:02:00,93.197,93.208,93.183,93.208,119000000.0
2006-06-30 04:03:00,93.189,93.21,93.187,93.202,197599999.0
2006-06-30 04:04:00,93.197,93.206,93.179,93.195,247900002.0
2006-06-30 04:05:00,93.185,93.201,93.185,93.199,37499999.0
2006-06-30 04:06:00,93.187,93.199,93.162,93.186,257199997.0
2006-06-30 04:07:00,93.181,93.2,93.181,93.198,237900000.0
2006-06-30 04:08:00,93.198,93.2,93.175,93.198,194700000.0
2006-06-30 04:09:00,93.184,93.208,93.173,93.193,331999999.0
2006-06-30 04:10:00,93.178,93.207,93.178,93.207,191099997.0
2006-06-30 04:11:00,93.177,93.206,93.173,93.18,229500000.0
2006-06-30 04:12:00,93.188,93.22,93.188,93.22,80700000.0
2006-06-30 04:13:00,93.214,93.214,93.191,93.199,229500005.0
2006-06-30 04:14:00,93.2,93.2,93.175,93.177,119400002.0
2006-06-30 04:15:00,93.167,93.187,93.16,93.18,173000001.0
2006-06-30 04:16:00,93.171,93.2,93.17,93.185,296199999.0
2006-06-30 04:17:00,93.17,93.183,93.163,93.163,122000000.0
2006-06-30 04:18:00,93.174,93.18,93.157,93.159,189499995.0
2006-06-30 04:19:00,93.164,93.184,93.158,93.178,256300001.0
2006-06-30 04:20:00,93.174,93.184,93.152,93.166,282199997.0
2006-06-30 04:21:00,93.169,93.185,93.153,93.171,155499996.0
2006-06-30 04:22:00,93.177,93.18,93.158,93.17,249599997.0
2006-06-30 04:23:00,93.175,93.175,93.163,93.167,133199999.0
2006-06-30 04:24:00,93.162,93.176,93.152,93.155,165400001.0
2006-06-30 04:25:00,93.172,93.178,93.156,93.161,236999996.0
2006-06-30 04:26:00,93.167,93.172,93.141,93.153,83599998.0
2006-06-30 04:27:00,93.146,93.168,93.133,93.147,311899999.0
2006-06-30 04:28:00,93.144,93.16,93.129,93.145,173400000.0
2006-06-30 04:29:00,93.146,93.17,93.139,93.143,145399999.0
2006-06-30 04:30:00,93.149,93.17,93.148,93.148,181500001.0
2006-06-30 04:31:00,93.147,93.178,93.147,93.166,176999998.0
2006-06-30 04:32:00,93.18,93.193,93.159,93.171,222200001.0
2006-06-30 04:33:00,93.148,93.17,93.144,93.158,102400000.0
2006-06-30 04:34:00,93.161,93.178,93.148,93.157,170300001.0
2006-06-30 04:35:00,93.18,93.195,93.165,93.181,211200000.0
2006-06-30 04:36:00,93.192,93.207,93.177,93.19,240400002.0
2006-06-30 04:37:00,93.197,93.205,93.182,93.201,279500004.0
2006-06-30 04:38:00,93.173,93.199,93.167,93.199,159900000.0
2006-06-30 04:39:00,93.206,93.213,93.173,93.193,240499997.0
2006-06-30 04:40:00,93.195,93.211,93.189,93.206,211799997.0
2006-06-30 04:41:00,93.201,93.201,93.172,93.187,244300000.0
2006-06-30 04:42:00,93.183,93.197,93.173,93.193,57100000.0
2006-06-30 04:43:00,93.174,93.192,93.173,93.187,185700001.0
2006-06-30 04:44:00,93.177,93.19,93.17,93.185,170199998.0
2006-06-30 04:45:00,93.19,93.19,93.171,93.171,121499998.0
2006-06-30 04:46:00,93.166,93.189,93.161,93.185,218000003.0
2006-06-30 04:47:00,93.163,93.183,93.151,93.171,114499999.0
2006-06-30 04:48:00,93.172,93.172,93.149,93.157,251900004.0
2006-06-30 04:49:00,93.185,93.185,93.155,93.158,216999999.0
2006-06-30 04:50:00,93.165,93.193,93.165,93.191,251099998.0
2006-06-30 04:51:00,93.167,93.193,93.16,93.175,168700000.0
2006-06-30 04:52:00,93.162,93.181,93.153,93.164,245599997.0
2006-06-30 04:53:00,93.169,93.187,93.163,93.183,258899999.0
2006-06-30 04:54:00,93.193,93.193,93.163,93.163,119900001.0
2006-06-30 04:55:00,93.181,93.184,93.167,93.173,68000001.0
2006-06-30 04:56:00,93.161,93.191,93.156,93.191,261199996.0
2006-06-30 04:57:00,93.194,93.194,93.165,93.165,171299999.0
2006-06-30 04:58:00,93.187,93.188,93.173,93.173,62100001.0
2006-06-30 04:59:00,93.194,93.194,93.163,93.179,173899999.0
2006-06-30 05:00:00,93.184,93.199,93.163,93.189,260099993.0
2006-06-30 05:01:00,93.198,93.199,93.169,93.186,284700000.0
2006-06-30 05:02:00,93.187,93.187,93.142,93.167,298100001.0
2006-06-30 05:03:00,93.181,93.186,93.166,93.17,211899999.0
2006-06-30 05:04:00,93.17,93.19,93.159,93.17,287499999.0
2006-06-30 05:05:00,93.167,93.193,93.163,93.183,182600000.0
2006-06-30 05:06:00,93.175,93.184,93.159,93.177,161899999.0
2006-06-30 05:07:00,93.168,93.186,93.163,93.18,313000000.0
2006-06-30 05:08:00,93.168,93.175,93.15,93.157,156399998.0
2006-06-30 05:09:00,93.164,93.178,93.136,93.156,214800000.0
2006-06-30 05:10:00,93.158,93.174,93.144,93.172,258399998.0
2006-06-30 05:11:00,93.177,93.177,93.15,93.175,97999999.0
2006-06-30 05:12:00,93.173,93.189,93.163,93.168,252799999.0
2006-06-30 05:13:00,93.189,93.189,93.164,93.164,39499999.0
2006-06-30 05:14:00,93.162,93.181,93.158,93.174,215799995.0
2006-06-30 05:15:00,93.158,93.17,93.149,93.17,158899999.0
2006-06-30 05:16:00,93.166,93.177,93.156,93.164,152500000.0
2006-06-30 05:17:00,93.162,93.178,93.153,93.178,153200000.0
2006-06-30 05:18:00,93.184,93.193,93.167,93.182,298799998.0
2006-06-30 05:19:00,93.19,93.2,93.177,93.178,164399999.0
2006-06-30 05:20:00,93.177,93.195,93.173,93.179,256000000.0
2006-06-30 05:21:00,93.2,93.2,93.174,93.174,170699998.0
2006-06-30 05:22:00,93.197,93.204,93.172,93.195,285399999.0
2006-06-30 05:23:00,93.203,93.206,93.168,93.192,134600000.0
2006-06-30 05:24:00,93.181,93.202,93.178,93.199,275299999.0
2006-06-30 05:25:00,93.198,93.206,93.172,93.206,225700004.0
2006-06-30 05:26:00,93.191,93.213,93.188,93.208,316500003.0
2006-06-30 05:27:00,93.205,93.205,93.179,93.179,136899998.0
2006-06-30 05:28:00,93.204,93.224,93.19,93.19,173899999.0
2006-06-30 05:29:00,93.185,93.213,93.178,93.178,240299997.0
2006-06-30 05:30:00,93.2,93.214,93.186,93.199,151000001.0
2006-06-30 05:31:00,93.21,93.212,93.188,93.195,197199999.0
2006-06-30 05:32:00,93.206,93.21,93.185,93.192,254800000.0
2006-06-30 05:33:00,93.198,93.214,93.191,93.213,279299995.0
2006-06-30 05:34:00,93.203,93.203,93.19,93.19,54500002.0
2006-06-30 05:35:00,93.182,93.195,93.161,93.195,154600001.0
2006-06-30 05:36:00,93.196,93.205,93.183,93.187,163899999.0
2006-06-30 05:37:00,93.195,93.195,93.169,93.169,84099999.0
2006-06-30 05:38:00,93.157,93.188,93.156,93.188,208899999.0
2006-06-30 05:39:00,93.176,93.198,93.168,93.195,255700001.0
2006-06-30 05:40:00,93.174,93.193,93.163,93.187,166800000.0
2006-06-30 05:41:00,93.188,93.204,93.177,93.179,194599998.0
2006-06-30 05:42:00,93.186,93.186,93.157,93.168,281999995.0
2006-06-30 05:43:00,93.177,93.177,93.148,93.163,135500003.0
2006-06-30 05:44:00,93.168,93.174,93.144,93.145,321699999.0
2006-06-30 05:45:00,93.163,93.172,93.144,93.158,187200000.0
2006-06-30 05:46:00,93.166,93.182,93.141,93.141,139600000.0
2006-06-30 05:47:00,93.131,93.166,93.103,93.136,295300002.0
2006-06-30 05:48:00,93.16,93.167,93.144,93.144,211099998.0
2006-06-30 05:49:00,93.161,93.186,93.149,93.176,335500001.0
2006-06-30 05:50:00,93.157,93.172,93.149,93.152,183699998.0
2006-06-30 05:51:00,93.175,93.212,93.166,93.212,298899997.0
2006-06-30 05:52:00,93.19,93.205,93.167,93.178,316599995.0
2006-06-30 05:53:00,93.191,93.212,93.191,93.21,179500002.0
2006-06-30 05:54:00,93.208,93.211,93.186,93.194,249100000.0
2006-06-30 05:55:00,93.175,93.21,93.175,93.206,120899999.0
2006-06-30 05:56:00,93.185,93.204,93.184,93.184,133799999.0
2006-06-30 05:57:00,93.185,93.198,93.173,93.187,102399999.0
2006-06-30 05:58:00,93.178,93.212,93.178,93.209,198499998.0
2006-06-30 05:59:00,93.22,93.236,93.209,93.215,140200001.0
2006-06-30 06:00:00,93.224,93.248,93.211,93.229,285700001.0
2006-06-30 06:01:00,93.229,93.251,93.208,93.236,258100002.0
2006-06-30 06:02:00,93.217,93.249,93.211,93.23,225299999.0
2006-06-30 06:03:00,93.248,93.248,93.224,93.226,263899999.0
2006-06-30 06:04:00,93.225,93.243,93.22,93.22,150700000.0
2006-06-30 06:05:00,93.228,93.235,93.204,93.204,409500000.0
2006-06-30 06:06:00,93.231,93.239,93.206,93.219,345200004.0
2006-06-30 06:07:00,93.214,93.233,93.209,93.226,233700000.0
2006-06-30 06:08:00,93.227,93.234,93.205,93.218,177799997.0
2006-06-30 06:09:00,93.225,93.228,93.205,93.22,197000002.0
2006-06-30 06:10:00,93.219,93.235,93.206,93.206,294399999.0
2006-06-30 06:11:00,93.208,93.229,93.198,93.214,280500000.0
2006-06-30 06:12:00,93.21,93.215,93.192,93.198,55600000.0
2006-06-30 06:13:00,93.222,93.226,93.203,93.217,225400004.0
2006-06-30 06:14:00,93.204,93.221,93.201,93.205,269299998.0
2006-06-30 06:15:00,93.22,93.23,93.201,93.208,168500002.0
2006-06-30 06:16:00,93.218,93.227,93.203,93.217,42599999.0
2006-06-30 06:17:00,93.188,93.217,93.188,93.217,253099999.0
2006-06-30 06:18:00,93.223,93.223,93.198,93.205,165399999.0
2006-06-30 06:19:00,93.208,93.226,93.205,93.219,87400000.0
2006-06-30 06:20:00,93.21,93.22,93.21,93.22,77100000.0
2006-06-30 06:21:00,93.203,93.219,93.197,93.216,73899999.0
2006-06-30 06:22:00,93.211,93.234,93.203,93.203,245799996.0
2006-06-30 06:23:00,93.222,93.222,93.203,93.204,68299999.0
2006-06-30 06:24:00,93.193,93.21,93.181,93.181,154299999.0
2006-06-30 06:25:00,93.165,93.204,93.165,93.196,222099997.0
2006-06-30 06:26:00,93.194,93.205,93.181,93.187,259400002.0
2006-06-30 06:27:00,93.179,93.205,93.179,93.191,185599996.0
2006-06-30 06:28:00,93.185,93.203,93.169,93.189,146999999.0
2006-06-30 06:29:00,93.179,93.212,93.179,93.211,160900002.0
2006-06-30 06:30:00,93.201,93.208,93.182,93.195,114799999.0
2006-06-30 06:31:00,93.203,93.203,93.174,93.174,90200001.0
2006-06-30 06:32:00,93.17,93.194,93.17,93.194,45100000.0
2006-06-30 06:33:00,93.172,93.193,93.165,93.193,131800000.0
2006-06-30 06:34:00,93.182,93.2,93.181,93.182,65899999.0
2006-06-30 06:35:00,93.199,93.213,93.176,93.203,239400006.0
2006-06-30 06:36:00,93.197,93.203,93.18,93.183,337599997.0
2006-06-30 06:37:00,93.205,93.207,93.18,93.18,183400000.0
2006-06-30 06:38:00,93.198,93.198,93.163,93.163,68600003.0
2006-06-30 06:39:00,93.175,93.191,93.175,93.191,15200000.0
2006-06-30 06:40:00,93.18,93.2,93.18,93.2,169700000.0
2006-06-30 06:41:00,93.177,93.195,93.171,93.185,139900001.0
2006-06-30 06:42:00,93.171,93.2,93.168,93.197,186799997.0
2006-06-30 06:43:00,93.184,93.2,93.181,93.195,137000000.0
2006-06-30 06:44:00,93.186,93.189,93.167,93.173,71600001.0
2006-06-30 06:45:00,93.162,93.197,93.162,93.197,171399999.0
2006-06-30 06:46:00,93.191,93.205,93.171,93.181,154599997.0
2006-06-30 06:47:00,93.161,93.182,93.155,93.158,263199999.0
2006-06-30 06:48:00,93.173,93.186,93.163,93.177,106000000.0
2006-06-30 06:49:00,93.182,93.182,93.158,93.158,117800000.0
2006-06-30 06:50:00,93.168,93.185,93.155,93.162,128600001.0
2006-06-30 06:51:00,93.175,93.188,93.161,93.176,180300001.0
2006-06-30 06:52:00,93.181,93.183,93.148,93.182,183200004.0
2006-06-30 06:53:00,93.173,93.186,93.147,93.166,239499997.0
2006-06-30 06:54:00,93.167,93.173,93.15,93.156,194600002.0
2006-06-30 06:55:00,93.166,93.185,93.159,93.183,164299997.0
2006-06-30 06:56:00,93.184,93.188,93.158,93.165,277699999.0
2006-06-30 06:57:00,93.187,93.187,93.159,93.174,195800004.0
2006-06-30 06:58:00,93.16,93.176,93.146,93.168,328700002.0
2006-06-30 06:59:00,93.157,93.184,93.153,93.169,186500001.0
2006-06-30 07:00:00,93.155,93.176,93.152,93.17,191600001.0
2006-06-30 07:01:00,93.17,93.172,93.155,93.156,195499996.0
2006-06-30 07:02:00,93.144,93.163,93.14,93.157,157299996.0
2006-06-30 07:03:00,93.145,93.167,93.143,93.166,143799998.0
2006-06-30 07:04:00,93.156,93.178,93.154,93.178,172799997.0
2006-06-30 07:05:00,93.162,93.178,93.151,93.166,239500003.0
2006-06-30 07:06:00,93.155,93.171,93.155,93.171,69499998.0
2006-06-30 07:07:00,93.175,93.184,93.152,93.163,224299998.0
2006-06-30 07:08:00,93.153,93.174,93.135,93.15,121100001.0
2006-06-30 07:09:00,93.148,93.162,93.137,93.162,169000000.0
2006-06-30 07:10:00,93.153,93.183,93.15,93.183,231100002.0
2006-06-30 07:11:00,93.172,93.174,93.154,93.171,228599996.0
2006-06-30 07:12:00,93.157,93.179,93.149,93.171,270799998.0
2006-06-30 07:13:00,93.18,93.186,93.158,93.172,234900001.0
2006-06-30 07:14:00,93.17,93.19,93.17,93.183,317200002.0
2006-06-30 07:15:00,93.189,93.189,93.163,93.171,131499998.0
2006-06-30 07:16:00,93.171,93.183,93.147,93.164,246099999.0
2006-06-30 07:17:00,93.157,93.184,93.157,93.177,218500001.0
2006-06-30 07:18:00,93.156,93.182,93.155,93.17,99999999.0
2006-06-30 07:19:00,93.153,93.178,93.153,93.166,221799998.0
2006-06-30 07:20:00,93.142,93.161,93.138,93.155,270600001.0
2006-06-30 07:21:00,93.161,93.172,93.144,93.168,235099996.0
2006-06-30 07:22:00,93.169,93.169,93.147,93.147,117999998.0
2006-06-30 07:23:00,93.165,93.178,93.149,93.166,350300002.0
2006-06-30 07:24:00,93.148,93.175,93.146,93.175,186500001.0
2006-06-30 07:25:00,93.167,93.183,93.153,93.166,211800002.0
2006-06-30 07:26:00,93.157,93.172,93.133,93.17,332700001.0
2006-06-30 07:27:00,93.136,93.161,93.135,93.161,212800000.0
2006-06-30 07:28:00,93.158,93.158,93.121,93.121,208200002.0
2006-06-30 07:29:00,93.115,93.145,93.108,93.135,317300000.0
2006-06-30 07:30:00,93.145,93.145,93.114,93.127,175299998.0
2006-06-30 07:31:00,93.109,93.141,93.109,93.133,232000001.0
2006-06-30 07:32:00,93.14,93.155,93.131,93.144,323799998.0
2006-06-30 07:33:00,93.14,93.14,93.093,93.122,128100000.0
2006-06-30 07:34:00,93.125,93.141,93.11,93.121,157100001.0
2006-06-30 07:35:00,93.132,93.132,93.107,93.115,308700001.0
2006-06-30 07:36:00,93.121,93.126,93.099,93.116,251100003.0
2006-06-30 07:37:00,93.116,93.132,93.09,93.117,161199996.0
2006-06-30 07:38:00,93.108,93.14,93.108,93.14,134099998.0
2006-06-30 07:39:00,93.125,93.139,93.109,93.133,235900001.0
2006-06-30 07:40:00,93.101,93.128,93.099,93.11,240400001.0
2006-06-30 07:41:00,93.13,93.141,93.117,93.133,163499999.0
2006-06-30 07:42:00,93.112,93.134,93.097,93.114,209400001.0
2006-06-30 07:43:00,93.092,93.118,93.092,93.115,351300003.0
2006-06-30 07:44:00,93.11,93.122,93.092,93.108,161899998.0
2006-06-30 07:45:00,93.092,93.123,93.092,93.113,283699998.0
2006-06-30 07:46:00,93.104,93.125,93.088,93.108,239900002.0
2006-06-30 07:47:00,93.113,93.13,93.106,93.111,244099999.0
2006-06-30 07:48:00,93.095,93.113,93.095,93.112,164400001.0
2006-06-30 07:49:00,93.114,93.122,93.1,93.102,171600000.0
2006-06-30 07:50:00,93.116,93.117,93.08,93.08,213400002.0
2006-06-30 07:51:00,93.085,93.106,93.065,93.07,256899997.0
2006-06-30 07:52:00,93.089,93.107,93.074,93.088,148999998.0
2006-06-30 07:53:00,93.085,93.102,93.066,93.081,204600000.0
2006-06-30 07:54:00,93.056,93.078,93.055,93.068,257700000.0
2006-06-30 07:55:00,93.075,93.076,93.053,93.058,317900006.0
2006-06-30 07:56:00,93.087,93.087,93.059,93.065,103800000.0
2006-06-30 07:57:00,93.047,93.082,93.047,93.06,214599998.0
2006-06-30 07:58:00,93.031,93.056,93.014,93.02,167099998.0
2006-06-30 07:59:00,92.994,92.994,92.952,92.96,218899998.0
2006-06-30 08:00:00,92.969,93.002,92.963,92.999,234999999.0
2006-06-30 08:01:00,92.999,93.033,92.989,92.994,217100000.0
2006-06-30 08:02:00,93.013,93.052,93.006,93.032,129000001.0
2006-06-30 08:03:00,93.049,93.068,93.029,93.045,286200003.0
2006-06-30 08:04:00,93.053,93.053,93.021,93.032,166600002.0
2006-06-30 08:05:00,93.042,93.042,93.014,93.014,223699998.0
2006-06-30 08:06:00,93.024,93.041,93.001,93.001,185799997.0
2006-06-30 08:07:00,92.989,93.022,92.978,92.991,325000000.0
2006-06-30 08:08:00,92.982,92.996,92.971,92.973,184299999.0
2006-06-30 08:09:00,92.991,92.999,92.971,92.99,249499998.0
2006-06-30 08:10:00,92.983,93.002,92.983,92.983,96800001.0
2006-06-30 08:11:00,92.981,93.001,92.968,92.983,173399997.0
2006-06-30 08:12:00,92.977,92.997,92.961,92.984,338900006.0
2006-06-30 08:13:00,92.983,92.983,92.931,92.931,303400000.0
2006-06-30 08:14:00,92.96,92.96,92.933,92.942,288300001.0
2006-06-30 08:15:00,92.962,92.962,92.906,92.906,217999997.0
2006-06-30 08:16:00,92.932,92.933,92.89,92.915,267099999.0
2006-06-30 08:17:00,92.924,92.942,92.91,92.919,117599999.0
2006-06-30 08:18:00,92.928,92.97,92.928,92.97,255600001.0
2006-06-30 08:19:00,92.991,93.003,92.975,92.994,377900001.0
2006-06-30 08:20:00,92.996,92.996,92.968,92.972,64700000.0
2006-06-30 08:21:00,93.0,93.021,92.993,93.02,307399998.0
2006-06-30 08:22:00,93.02,93.035,93.005,93.008,281399999.0
2006-06-30 08:23:00,93.01,93.01,92.979,92.998,157000001.0
2006-06-30 08:24:00,92.979,92.993,92.955,92.973,296599996.0
2006-06-30 08:25:00,92.958,92.98,92.958,92.968,165300000.0
2006-06-30 08:26:00,92.957,92.957,92.933,92.937,250699996.0
2006-06-30 08:27:00,92.941,92.969,92.94,92.964,271099998.0
2006-06-30 08:28:00,92.96,92.976,92.939,92.947,343000004.0
2006-06-30 08:29:00,92.954,92.985,92.947,92.961,205300000.0
2006-06-30 08:30:00,92.981,92.982,92.94,92.948,218599998.0
2006-06-30 08:31:00,92.974,92.976,92.949,92.954,221000001.0
2006-06-30 08:32:00,92.964,93.0,92.963,92.982,129799998.0
2006-06-30 08:33:00,92.997,93.004,92.97,92.99,169200002.0
2006-06-30 08:34:00,92.99,92.992,92.966,92.975,247799998.0
2006-06-30 08:35:00,92.978,92.999,92.978,92.999,235599996.0
2006-06-30 08:36:00,92.979,93.004,92.968,92.98,354999994.0
2006-06-30 08:37:00,92.974,92.992,92.957,92.963,120200001.0
2006-06-30 08:38:00,92.975,92.989,92.961,92.977,99399999.0
2006-06-30 08:39:00,92.957,92.982,92.938,92.951,270599999.0
2006-06-30 08:40:00,92.948,92.964,92.933,92.942,167000002.0
2006-06-30 08:41:00,92.939,92.945,92.918,92.941,281099997.0
2006-06-30 08:42:00,92.944,92.944,92.909,92.924,271500002.0
2006-06-30 08:43:00,92.926,92.945,92.92,92.942,280599999.0
2006-06-30 08:44:00,92.938,92.946,92.916,92.937,202000000.0
2006-06-30 08:45:00,92.948,92.978,92.934,92.96,206399998.0
2006-06-30 08:46:00,92.976,92.977,92.94,92.94,115399998.0
2006-06-30 08:47:00,92.941,92.956,92.926,92.932,201899996.0
2006-06-30 08:48:00,92.95,92.975,92.939,92.952,177999998.0
2006-06-30 08:49:00,92.965,92.992,92.951,92.977,224700002.0
2006-06-30 08:50:00,92.979,93.0,92.958,92.972,111199999.0
2006-06-30 08:51:00,92.976,92.984,92.938,92.938,222400001.0
2006-06-30 08:52:00,92.974,92.992,92.966,92.985,182999997.0
2006-06-30 08:53:00,92.986,92.993,92.949,92.961,233299996.0
2006-06-30 08:54:00,92.957,92.977,92.955,92.977,178000000.0
2006-06-30 08:55:00,92.966,92.997,92.966,92.985,256500001.0
2006-06-30 08:56:00,92.988,92.988,92.952,92.964,199499999.0
2006-06-30 08:57:00,92.945,92.964,92.936,92.96,345999999.0
2006-06-30 08:58:00,92.954,92.972,92.946,92.972,142199999.0
2006-06-30 08:59:00,92.949,92.983,92.946,92.963,242399999.0
2006-06-30 09:00:00,92.951,92.965,92.931,92.957,267700001.0
2006-06-30 09:01:00,92.932,92.959,92.929,92.942,180200000.0
2006-06-30 09:02:00,92.942,92.954,92.929,92.933,266600001.0
2006-06-30 09:03:00,92.945,92.972,92.938,92.952,236200000.0
2006-06-30 09:04:00,92.936,92.962,92.934,92.946,241899999.0
2006-06-30 09:05:00,92.93,92.945,92.908,92.94,253599996.0
2006-06-30 09:06:00,92.96,92.976,92.945,92.95,187999995.0
2006-06-30 09:07:00,92.97,92.984,92.954,92.954,318899997.0
2006-06-30 09:08:00,92.945,93.001,92.945,92.993,266199999.0
2006-06-30 09:09:00,92.983,93.002,92.979,92.992,203700000.0
2006-06-30 09:10:00,92.988,93.0,92.968,93.0,328799998.0
2006-06-30 09:11:00,93.005,93.014,92.993,92.996,161400002.0
2006-06-30 09:12:00,93.004,93.004,92.982,92.985,251200001.0
2006-06-30 09:13:00,92.982,92.984,92.947,92.969,134399998.0
2006-06-30 09:14:00,92.985,92.996,92.969,92.99,301100001.0
2006-06-30 09:15:00,92.978,92.999,92.952,92.968,171900000.0
2006-06-30 09:16:00,92.961,92.971,92.92,92.943,318599999.0
2006-06-30 09:17:00,92.944,92.972,92.937,92.972,271800001.0
2006-06-30 09:18:00,92.947,92.969,92.947,92.969,63499999.0
2006-06-30 09:19:00,92.959,92.972,92.946,92.957,295099999.0
2006-06-30 09:20:00,92.949,92.965,92.924,92.937,308999997.0
2006-06-30 09:21:00,92.933,92.939,92.913,92.919,286400005.0
2006-06-30 09:22:00,92.921,92.948,92.921,92.948,249799997.0
2006-06-30 09:23:00,92.935,92.962,92.935,92.962,210800001.0
2006-06-30 09:24:00,92.947,92.961,92.908,92.916,130899997.0
2006-06-30 09:25:00,92.921,92.94,92.9,92.901,284400000.0
2006-06-30 09:26:00,92.884,92.927,92.884,92.92,139599999.0
2006-06-30 09:27:00,92.929,92.945,92.921,92.943,278699999.0
2006-06-30 09:28:00,92.934,92.96,92.913,92.931,241799999.0
2006-06-30 09:29:00,92.932,92.952,92.92,92.937,142900000.0
2006-06-30 09:30:00,92.954,92.957,92.937,92.941,380399994.0
2006-06-30 09:31:00,92.944,92.962,92.944,92.962,70800000.0
2006-06-30 09:32:00,92.962,92.967,92.943,92.954,269899998.0
2006-06-30 09:33:00,92.965,92.966,92.94,92.942,216299994.0
2006-06-30 09:34:00,92.954,92.971,92.937,92.949,199199999.0
2006-06-30 09:35:00,92.96,93.011,92.96,93.007,192300001.0
2006-06-30 09:36:00,93.013,93.013,92.982,92.984,174800000.0
2006-06-30 09:37:00,92.992,92.999,92.962,92.971,282700003.0
2006-06-30 09:38:00,92.969,92.991,92.964,92.988,375900002.0
2006-06-30 09:39:00,92.968,92.986,92.956,92.973,259500003.0
2006-06-30 09:40:00,92.964,92.971,92.945,92.945,234100000.0
2006-06-30 09:41:00,92.959,92.965,92.933,92.952,245999995.0
2006-06-30 09:42:00,92.972,92.977,92.945,92.968,304099997.0
2006-06-30 09:43:00,92.977,93.012,92.975,92.994,170899999.0
2006-06-30 09:44:00,93.016,93.026,92.986,92.994,230400003.0
2006-06-30 09:45:00,93.025,93.042,93.019,93.038,155599999.0
2006-06-30 09:46:00,93.03,93.048,93.003,93.013,257600004.0
2006-06-30 09:47:00,92.99,93.017,92.99,93.017,140200003.0
2006-06-30 09:48:00,92.999,93.019,92.985,93.008,265499998.0
2006-06-30 09:49:00,92.998,92.998,92.969,92.969,233299999.0
2006-06-30 09:50:00,92.974,93.005,92.969,92.98,313799998.0
2006-06-30 09:51:00,92.977,92.984,92.958,92.958,160699997.0
2006-06-30 09:52:00,92.956,92.975,92.943,92.975,68600000.0
2006-06-30 09:53:00,92.961,92.984,92.955,92.973,219800001.0
2006-06-30 09:54:00,92.985,92.994,92.975,92.977,102700000.0
2006-06-30 09:55:00,92.961,92.99,92.961,92.985,206999998.0
2006-06-30 09:56:00,92.963,92.981,92.942,92.954,189100005.0
2006-06-30 09:57:00,92.931,92.952,92.926,92.926,370999996.0
2006-06-30 09:58:00,92.93,92.95,92.909,92.923,214200002.0
2006-06-30 09:59:00,92.952,92.969,92.93,92.93,179500002.0
2006-06-30 10:00:00,92.925,92.945,92.925,92.945,31900000.0
2006-06-30 10:01:00,92.948,92.958,92.912,92.912,208600001.0
2006-06-30 10:02:00,92.943,92.95,92.929,92.946,250399997.0
2006-06-30 10:03:00,92.944,92.953,92.928,92.931,216700002.0
2006-06-30 10:04:00,92.946,92.946,92.927,92.927,34100000.0
2006-06-30 10:05:00,92.922,92.94,92.909,92.934,268299998.0
2006-06-30 10:06:00,92.931,92.953,92.931,92.953,54500000.0
2006-06-30 10:07:00,92.957,92.959,92.924,92.945,319600002.0
2006-06-30 10:08:00,92.944,92.958,92.924,92.937,223999999.0
2006-06-30 10:09:00,92.937,92.965,92.937,92.965,136299997.0
2006-06-30 10:10:00,92.94,92.968,92.94,92.947,254900000.0
2006-06-30 10:11:00,92.955,92.968,92.942,92.956,219000000.0
2006-06-30 10:12:00,92.966,92.981,92.951,92.954,260599999.0
2006-06-30 10:13:00,92.98,92.992,92.969,92.978,95800000.0
2006-06-30 10:14:00,92.953,92.969,92.951,92.969,78700001.0
2006-06-30 10:15:00,92.971,92.983,92.951,92.967,146599999.0
2006-06-30 10:16:00,92.942,92.986,92.942,92.986,193000001.0
2006-06-30 10:17:00,92.987,92.993,92.961,92.961,128900001.0
2006-06-30 10:18:00,92.983,92.992,92.968,92.977,278900005.0
2006-06-30 10:19:00,92.973,92.999,92.973,92.995,165500000.0
2006-06-30 10:20:00,92.996,92.996,92.956,92.972,259500000.0
2006-06-30 10:21:00,92.978,92.995,92.963,92.982,251099998.0
2006-06-30 10:22:00,92.998,93.033,92.985,93.01,276499998.0
2006-06-30 10:23:00,93.018,93.018,92.986,92.986,183899995.0
2006-06-30 10:24:00,93.008,93.031,92.998,93.016,197900000.0
2006-06-30 10:25:00,93.024,93.057,93.024,93.055,227800004.0
2006-06-30 10:26:00,93.04,93.056,93.016,93.032,254899999.0
2006-06-30 10:27:00,93.039,93.052,93.015,93.015,148299996.0
2006-06-30 10:28:00,93.015,93.036,92.995,93.016,253499995.0
2006-06-30 10:29:00,93.033,93.036,93.009,93.009,292200000.0
2006-06-30 10:30:00,93.027,93.045,93.016,93.017,173000000.0
2006-06-30 10:31:00,93.05,93.054,93.013,93.045,292900000.0
2006-06-30 10:32:00,93.044,93.06,93.026,93.045,175300002.0
2006-06-30 10:33:00,93.065,93.071,93.045,93.046,215100004.0
2006-06-30 10:34:00,93.053,93.053,93.021,93.024,196299997.0
2006-06-30 10:35:00,93.019,93.035,93.017,93.018,171599999.0
2006-06-30 10:36:00,93.018,93.043,93.01,93.04,321999997.0
2006-06-30 10:37:00,93.025,93.054,93.025,93.043,411599997.0
2006-06-30 10:38:00,93.042,93.056,93.03,93.03,130599998.0
2006-06-30 10:39:00,93.057,93.057,93.03,93.03,101700002.0
2006-06-30 10:40:00,93.033,93.047,93.013,93.013,327299995.0
2006-06-30 10:41:00,93.023,93.025,93.006,93.009,179699999.0
2006-06-30 10:42:00,93.018,93.069,93.018,93.068,246200002.0
2006-06-30 10:43:00,93.043,93.062,93.028,93.062,344499995.0
2006-06-30 10:44:00,93.052,93.065,93.024,93.042,345300001.0
2006-06-30 10:45:00,93.053,93.066,93.038,93.045,215899996.0
2006-06-30 10:46:00,93.034,93.056,93.034,93.056,152999998.0
2006-06-30 10:47:00,93.046,93.046,93.022,93.037,268900000.0
2006-06-30 10:48:00,93.033,93.051,93.027,93.031,113699999.0
2006-06-30 10:49:00,93.063,93.064,93.045,93.045,239700002.0
2006-06-30 10:50:00,93.067,93.067,93.035,93.035,125999999.0
2006-06-30 10:51:00,93.026,93.046,93.026,93.035,223100000.0
2006-06-30 10:52:00,93.019,93.03,93.001,93.006,117499998.0
2006-06-30 10:53:00,93.034,93.047,93.025,93.029,285399996.0
2006-06-30 10:54:00,93.038,93.061,93.013,93.042,213100002.0
2006-06-30 10:55:00,93.039,93.064,93.039,93.062,291899999.0
2006-06-30 10:56:00,93.034,93.053,93.017,93.047,182499999.0
2006-06-30 10:57:00,93.05,93.052,93.034,93.036,235900000.0
2006-06-30 10:58:00,93.04,93.04,93.006,93.021,385700002.0
2006-06-30 10:59:00,93.022,93.027,93.0,93.0,247599999.0
2006-06-30 11:00:00,93.02,93.035,93.005,93.005,172399997.0
2006-06-30 11:01:00,93.032,93.032,92.99,93.002,172400000.0
2006-06-30 11:02:00,93.008,93.03,93.005,93.025,258399995.0
2006-06-30 11:03:00,93.033,93.033,93.004,93.004,146500000.0
2006-06-30 11:04:00,93.032,93.032,92.996,92.996,255799999.0
2006-06-30 11:05:00,92.999,93.016,92.981,92.987,330399995.0
2006-06-30 11:06:00,93.002,93.019,92.985,93.013,275100000.0
2006-06-30 11:07:00,93.01,93.01,92.989,92.989,129800000.0
2006-06-30 11:08:00,92.982,93.017,92.982,93.011,248900001.0
2006-06-30 11:09:00,93.013,93.028,92.998,93.009,164300003.0
2006-06-30 11:10:00,93.028,93.032,93.007,93.009,164099999.0
2006-06-30 11:11:00,93.02,93.035,92.998,93.02,385399994.0
2006-06-30 11:12:00,93.04,93.049,93.024,93.024,215500000.0
2006-06-30 11:13:00,93.034,93.066,93.021,93.051,174000000.0
2006-06-30 11:14:00,93.064,93.064,93.028,93.028,315199995.0
2006-06-30 11:15:00,93.016,93.045,93.015,93.037,379799996.0
2006-06-30 11:16:00,93.033,93.033,93.002,93.003,152699998.0
2006-06-30 11:17:00,93.001,93.027,92.998,93.027,150000001.0
2006-06-30 11:18:00,93.023,93.038,93.003,93.009,266699997.0
2006-06-30 11:19:00,93.032,93.032,93.007,93.008,301499998.0
2006-06-30 11:20:00,93.012,93.033,93.005,93.031,275699998.0
2006-06-30 11:21:00,93.029,93.03,93.006,93.019,252500001.0
2006-06-30 11:22:00,93.02,93.033,93.009,93.019,192499998.0
2006-06-30 11:23:00,93.006,93.023,92.998,93.015,171800000.0
2006-06-30 11:24:00,93.004,93.025,93.004,93.022,186500002.0
2006-06-30 11:25:00,93.02,93.04,93.008,93.028,184100000.0
2006-06-30 11:26:00,93.022,93.033,93.002,93.025,464600004.0
2006-06-30 11:27:00,93.011,93.034,92.998,93.015,153800000.0
2006-06-30 11:28:00,93.016,93.016,92.988,92.988,132799999.0
2006-06-30 11:29:00,93.013,93.013,92.98,92.983,262999995.0
2006-06-30 11:30:00,92.952,92.97,92.941,92.946,243999996.0
2006-06-30 11:31:00,92.934,92.95,92.926,92.929,339799997.0
2006-06-30 11:32:00,92.955,92.966,92.929,92.941,301700001.0
2006-06-30 11:33:00,92.948,92.953,92.918,92.918,288800000.0
2006-06-30 11:34:00,92.932,92.965,92.932,92.958,284299995.0
2006-06-30 11:35:00,92.923,92.945,92.918,92.942,145699998.0
2006-06-30 11:36:00,92.934,92.939,92.91,92.911,181200000.0
2006-06-30 11:37:00,92.921,92.93,92.908,92.909,185300002.0
2006-06-30 11:38:00,92.926,92.941,92.914,92.923,245100002.0
2006-06-30 11:39:00,92.934,92.958,92.933,92.958,194600002.0
2006-06-30 11:40:00,92.958,92.958,92.926,92.944,307100001.0
2006-06-30 11:41:00,92.951,92.972,92.938,92.965,187299998.0
2006-06-30 11:42:00,92.965,92.978,92.952,92.952,181500002.0
2006-06-30 11:43:00,92.95,92.972,92.943,92.957,257700001.0
2006-06-30 11:44:00,92.956,92.966,92.942,92.951,282300000.0
2006-06-30 11:45:00,92.94,92.965,92.939,92.965,444600002.0
2006-06-30 11:46:00,92.952,92.96,92.935,92.947,135299999.0
2006-06-30 11:47:00,92.938,92.961,92.935,92.959,253000001.0
2006-06-30 11:48:00,92.95,92.957,92.935,92.94,128000000.0
2006-06-30 11:49:00,92.934,92.961,92.934,92.952,269900001.0
2006-06-30 11:50:00,92.936,92.959,92.932,92.953,234699998.0
2006-06-30 11:51:00,92.94,92.94,92.91,92.918,231099998.0
2006-06-30 11:52:00,92.922,92.936,92.902,92.911,231199998.0
2006-06-30 11:53:00,92.894,92.909,92.886,92.902,301500001.0
2006-06-30 11:54:00,92.894,92.901,92.877,92.877,270199996.0
2006-06-30 11:55:00,92.87,92.888,92.867,92.883,140700000.0
2006-06-30 11:56:00,92.898,92.898,92.871,92.881,93499999.0
2006-06-30 11:57:00,92.872,92.893,92.864,92.878,210099997.0
2006-06-30 11:58:00,92.868,92.884,92.849,92.863,204800003.0
2006-06-30 11:59:00,92.862,92.888,92.858,92.875,287100001.0
2006-06-30 12:00:00,92.864,92.888,92.852,92.888,324200002.0
2006-06-30 12:01:00,92.873,92.894,92.864,92.884,176799998.0
2006-06-30 12:02:00,92.872,92.896,92.854,92.896,206099999.0
2006-06-30 12:03:00,92.882,92.9,92.868,92.893,267499995.0
2006-06-30 12:04:00,92.894,92.897,92.871,92.884,257999999.0
2006-06-30 12:05:00,92.873,92.89,92.859,92.87,120499999.0
2006-06-30 12:06:00,92.865,92.876,92.845,92.863,272700001.0
2006-06-30 12:07:00,92.877,92.889,92.856,92.856,303300001.0
2006-06-30 12:08:00,92.852,92.875,92.852,92.875,201999999.0
2006-06-30 12:09:00,92.86,92.882,92.854,92.867,219500005.0
2006-06-30 12:10:00,92.866,92.876,92.851,92.858,158800001.0
2006-06-30 12:11:00,92.868,92.882,92.848,92.862,256100004.0
2006-06-30 12:12:00,92.86,92.892,92.86,92.888,309399996.0
2006-06-30 12:13:00,92.895,92.906,92.881,92.903,190399996.0
2006-06-30 12:14:00,92.93,92.942,92.91,92.925,301200000.0
2006-06-30 12:15:00,92.939,92.959,92.925,92.954,208699998.0
2006-06-30 12:16:00,92.943,92.974,92.943,92.968,265100002.0
2006-06-30 12:17:00,92.957,93.003,92.957,92.981,159100000.0
2006-06-30 12:18:00,92.981,92.982,92.946,92.946,173199998.0
2006-06-30 12:19:00,92.963,92.963,92.937,92.939,267399998.0
2006-06-30 12:20:00,92.94,92.966,92.939,92.966,282099995.0
2006-06-30 12:21:00,92.948,92.97,92.937,92.951,218300001.0
2006-06-30 12:22:00,92.926,92.949,92.926,92.949,32700000.0
2006-06-30 12:23:00,92.955,92.975,92.95,92.95,306099997.0
2006-06-30 12:24:00,92.973,92.98,92.955,92.963,281899993.0
2006-06-30 12:25:00,92.935,92.958,92.935,92.939,179799999.0
2006-06-30 12:26:00,92.964,92.98,92.956,92.977,124599999.0
2006-06-30 12:27:00,92.947,92.976,92.945,92.967,282999996.0
2006-06-30 12:28:00,92.947,92.971,92.947,92.952,298599999.0
2006-06-30 12:29:00,92.97,92.971,92.945,92.96,347599997.0
2006-06-30 12:30:00,92.96,92.972,92.943,92.948,207099999.0
2006-06-30 12:31:00,92.979,92.983,92.951,92.951,226899997.0
2006-06-30 12:32:00,92.954,92.982,92.954,92.982,282999999.0
2006-06-30 12:33:00,92.967,92.968,92.947,92.963,120700000.0
2006-06-30 12:34:00,92.973,92.973,92.951,92.964,128700001.0
2006-06-30 12:35:00,92.957,92.972,92.946,92.953,205299996.0
2006-06-30 12:36:00,92.939,92.964,92.931,92.964,145600000.0
2006-06-30 12:37:00,92.972,92.972,92.948,92.961,231200001.0
2006-06-30 12:38:00,92.968,92.972,92.95,92.961,152200002.0
2006-06-30 12:39:00,92.967,92.978,92.947,92.965,149600001.0
2006-06-30 12:40:00,92.985,92.985,92.972,92.972,66700001.0
2006-06-30 12:41:00,92.987,92.987,92.96,92.967,170099999.0
2006-06-30 12:42:00,92.969,92.977,92.946,92.963,108700001.0
2006-06-30 12:43:00,92.963,92.976,92.947,92.949,231800001.0
2006-06-30 12:44:00,92.951,92.973,92.944,92.973,272100002.0
2006-06-30 12:45:00,92.934,92.961,92.934,92.957,229199999.0
2006-06-30 12:46:00,92.955,92.965,92.939,92.947,272500001.0
2006-06-30 12:47:00,92.96,92.968,92.945,92.947,276299999.0
2006-06-30 12:48:00,92.968,92.978,92.95,92.952,375699996.0
2006-06-30 12:49:00,92.947,92.965,92.934,92.955,276800000.0
2006-06-30 12:50:00,92.933,92.948,92.924,92.947,328600004.0
2006-06-30 12:51:00,92.948,92.955,92.928,92.937,157499998.0
2006-06-30 12:52:00,92.934,92.96,92.933,92.952,152699997.0
2006-06-30 12:53:00,92.928,92.952,92.897,92.925,224199999.0
2006-06-30 12:54:00,92.927,92.944,92.919,92.938,94199999.0
2006-06-30 12:55:00,92.923,92.934,92.899,92.91,240099998.0
2006-06-30 12:56:00,92.92,92.952,92.902,92.933,195900003.0
2006-06-30 12:57:00,92.942,92.942,92.927,92.928,113700000.0
2006-06-30 12:58:00,92.935,92.947,92.918,92.918,143299998.0
2006-06-30 12:59:00,92.923,92.954,92.91,92.935,227899999.0
2006-06-30 13:00:00,92.937,92.968,92.935,92.96,362999998.0
2006-06-30 13:01:00,92.94,92.958,92.932,92.957,239999997.0
2006-06-30 13:02:00,92.962,92.962,92.938,92.938,402199997.0
2006-06-30 13:03:00,92.945,92.966,92.94,92.957,114700000.0
2006-06-30 13:04:00,92.941,92.964,92.941,92.948,324999997.0
2006-06-30 13:05:00,92.964,92.964,92.94,92.94,138499999.0
2006-06-30 13:06:00,92.934,92.968,92.934,92.964,261500000.0
2006-06-30 13:07:00,92.96,92.971,92.935,92.935,313699994.0
2006-06-30 13:08:00,92.953,92.976,92.952,92.964,274599999.0
2006-06-30 13:09:00,92.963,92.978,92.948,92.958,308900001.0
2006-06-30 13:10:00,92.973,92.991,92.961,92.972,214699998.0
2006-06-30 13:11:00,92.984,93.001,92.972,93.0,249399999.0
2006-06-30 13:12:00,92.979,92.996,92.975,92.984,300899998.0
2006-06-30 13:13:00,92.977,92.988,92.967,92.968,219000000.0
2006-06-30 13:14:00,92.968,92.994,92.964,92.977,375799996.0
2006-06-30 13:15:00,92.975,92.975,92.947,92.967,139200000.0
2006-06-30 13:16:00,92.968,92.986,92.965,92.97,131800000.0
2006-06-30 13:17:00,92.969,92.989,92.931,92.985,242500001.0
2006-06-30 13:18:00,92.967,92.987,92.965,92.986,176599999.0
2006-06-30 13:19:00,92.974,92.999,92.974,92.987,295499993.0
2006-06-30 13:20:00,92.974,92.991,92.974,92.991,24699999.0
2006-06-30 13:21:00,92.993,92.999,92.975,92.975,225200001.0
2006-06-30 13:22:00,92.986,92.998,92.97,92.972,271600000.0
2006-06-30 13:23:00,92.97,92.99,92.97,92.99,182699998.0
2006-06-30 13:24:00,92.982,92.992,92.964,92.976,262799995.0
2006-06-30 13:25:00,92.978,92.995,92.97,92.994,217700005.0
2006-06-30 13:26:00,93.003,93.014,92.989,92.996,279700000.0
2006-06-30 13:27:00,92.981,93.005,92.978,92.982,164499999.0
2006-06-30 13:28:00,93.006,93.007,92.979,92.983,207199998.0
2006-06-30 13:29:00,93.007,93.008,92.98,92.995,177900001.0
2006-06-30 13:30:00,92.993,93.007,92.972,93.003,248899998.0
2006-06-30 13:31:00,92.99,93.005,92.984,93.002,156899998.0
2006-06-30 13:32:00,92.977,93.005,92.977,93.0,178399999.0
2006-06-30 13:33:00,92.981,93.0,92.981,92.985,180600002.0
2006-06-30 13:34:00,92.976,92.993,92.967,92.986,95099998.0
2006-06-30 13:35:00,92.97,92.997,92.966,92.984,274999999.0
2006-06-30 13:36:00,93.003,93.005,92.982,92.991,264400000.0
2006-06-30 13:37:00,93.003,93.003,92.977,92.977,69399999.0
2006-06-30 13:38:00,92.994,93.007,92.973,92.995,173599999.0
2006-06-30 13:39:00,92.997,93.01,92.981,93.01,253000000.0
2006-06-30 13:40:00,93.008,93.008,92.982,92.987,238100000.0
2006-06-30 13:41:00,93.007,93.012,92.985,92.987,273100002.0
2006-06-30 13:42:00,92.976,92.993,92.966,92.985,249700003.0
2006-06-30 13:43:00,92.998,93.008,92.99,92.991,199700003.0
2006-06-30 13:44:00,93.002,93.015,92.99,93.015,214799999.0
2006-06-30 13:45:00,93.008,93.028,92.996,92.999,182300001.0
2006-06-30 13:46:00,93.025,93.038,93.007,93.02,162299999.0
2006-06-30 13:47:00,93.009,93.037,93.009,93.033,358100003.0
2006-06-30 13:48:00,93.014,93.036,93.009,93.028,187200004.0
2006-06-30 13:49:00,93.008,93.028,92.999,93.015,113799998.0
2006-06-30 13:50:00,92.994,93.01,92.979,92.993,320800005.0
2006-06-30 13:51:00,92.986,93.021,92.986,93.008,222799997.0
2006-06-30 13:52:00,92.977,93.001,92.977,92.995,243600002.0
2006-06-30 13:53:00,92.974,93.002,92.974,92.984,403899997.0
2006-06-30 13:54:00,92.964,92.986,92.96,92.983,265399999.0
2006-06-30 13:55:00,92.97,92.98,92.964,92.977,52899999.0
2006-06-30 13:56:00,92.982,92.988,92.965,92.976,228199999.0
2006-06-30 13:57:00,92.965,92.981,92.947,92.973,406000002.0
2006-06-30 13:58:00,92.966,92.986,92.958,92.973,276300000.0
2006-06-30 13:59:00,92.962,92.976,92.947,92.964,203900004.0
2006-06-30 14:00:00,92.951,92.976,92.936,92.976,212700001.0
2006-06-30 14:01:00,92.98,92.986,92.953,92.963,201700002.0
2006-06-30 14:02:00,92.951,92.982,92.944,92.958,217100000.0
2006-06-30 14:03:00,92.957,92.98,92.957,92.98,97999998.0
2006-06-30 14:04:00,92.982,92.998,92.972,92.989,268299998.0
2006-06-30 14:05:00,92.994,92.997,92.965,92.965,110100001.0
2006-06-30 14:06:00,92.962,92.996,92.962,92.995,260099997.0
2006-06-30 14:07:00,92.997,93.003,92.977,92.977,189799997.0
2006-06-30 14:08:00,92.991,93.0,92.967,92.982,101500001.0
2006-06-30 14:09:00,93.004,93.01,92.981,92.99,420400004.0
2006-06-30 14:10:00,92.996,93.012,92.982,92.998,271499999.0
2006-06-30 14:11:00,93.008,93.017,92.995,92.999,168999996.0
2006-06-30 14:12:00,93.012,93.012,92.979,92.979,376700003.0
2006-06-30 14:13:00,92.987,93.007,92.963,92.972,288600000.0
2006-06-30 14:14:00,92.96,92.967,92.933,92.944,298500000.0
2006-06-30 14:15:00,92.948,93.003,92.948,92.987,281699997.0
2006-06-30 14:16:00,93.007,93.023,92.994,93.001,169500001.0
2006-06-30 14:17:00,92.993,93.009,92.989,93.004,167500002.0
2006-06-30 14:18:00,93.005,93.022,92.989,93.015,233699994.0
2006-06-30 14:19:00,93.016,93.016,92.99,92.99,260699999.0
2006-06-30 14:20:00,93.012,93.043,93.012,93.041,221099998.0
2006-06-30 14:21:00,93.052,93.058,93.029,93.045,307600005.0
2006-06-30 14:22:00,93.045,93.052,93.025,93.035,259400001.0
2006-06-30 14:23:00,93.047,93.053,93.016,93.016,163200000.0
2006-06-30 14:24:00,93.038,93.053,93.011,93.035,227599997.0
2006-06-30 14:25:00,93.034,93.048,93.015,93.042,198699997.0
2006-06-30 14:26:00,93.026,93.043,93.015,93.034,280900003.0
2006-06-30 14:27:00,93.024,93.053,93.024,93.03,199900001.0
2006-06-30 14:28:00,93.047,93.062,93.033,93.033,91599999.0
2006-06-30 14:29:00,93.061,93.068,93.046,93.056,285299999.0
2006-06-30 14:30:00,93.057,93.057,92.995,93.036,179500000.0
2006-06-30 14:31:00,93.02,93.067,93.008,93.052,440499995.0
2006-06-30 14:32:00,93.032,93.075,93.032,93.075,115399998.0
2006-06-30 14:33:00,93.086,93.091,93.07,93.089,222000001.0
2006-06-30 14:34:00,93.09,93.135,93.09,93.12,174099999.0
2006-06-30 14:35:00,93.132,93.132,93.046,93.062,162199999.0
2006-06-30 14:36:00,93.052,93.052,93.026,93.03,285199993.0
2006-06-30 14:37:00,93.037,93.06,93.032,93.038,303399996.0
2006-06-30 14:38:00,93.059,93.071,93.028,93.037,258499999.0
2006-06-30 14:39:00,93.055,93.065,93.03,93.043,181200000.0
2006-06-30 14:40:00,93.052,93.08,93.049,93.055,247899998.0
2006-06-30 14:41:00,93.058,93.058,93.008,93.014,123000000.0
2006-06-30 14:42:00,93.03,93.091,93.026,93.07,303599999.0
2006-06-30 14:43:00,93.036,93.057,93.008,93.02,197900000.0
2006-06-30 14:44:00,92.998,93.009,92.986,93.0,242299998.0
2006-06-30 14:45:00,92.994,93.013,92.98,93.004,260499999.0
2006-06-30 14:46:00,92.984,93.017,92.984,93.017,294900001.0
2006-06-30 14:47:00,93.002,93.021,92.978,93.021,150399996.0
2006-06-30 14:48:00,93.01,93.032,93.004,93.006,369600004.0
2006-06-30 14:49:00,93.002,93.032,92.996,93.014,161099999.0
2006-06-30 14:50:00,92.998,93.022,92.992,93.011,297699997.0
2006-06-30 14:51:00,93.018,93.027,93.0,93.026,279600000.0
2006-06-30 14:52:00,93.03,93.053,93.014,93.042,238399998.0
2006-06-30 14:53:00,93.026,93.068,93.026,93.062,325500004.0
2006-06-30 14:54:00,93.061,93.068,93.035,93.038,240700001.0
2006-06-30 14:55:00,93.051,93.083,93.045,93.058,298800001.0
2006-06-30 14:56:00,93.066,93.084,93.052,93.07,295400001.0
2006-06-30 14:57:00,93.078,93.081,93.051,93.051,314099996.0
2006-06-30 14:58:00,93.077,93.084,93.048,93.048,134100000.0
2006-06-30 14:59:00,93.033,93.053,92.991,93.047,203300001.0
2006-06-30 15:00:00,93.024,93.04,93.014,93.033,175999999.0
2006-06-30 15:01:00,93.049,93.07,93.037,93.056,111599998.0
2006-06-30 15:02:00,93.057,93.097,93.057,93.08,267500001.0
2006-06-30 15:03:00,93.071,93.093,93.062,93.07,190199996.0
2006-06-30 15:04:00,93.05,93.073,93.045,93.068,200699999.0
2006-06-30 15:05:00,93.049,93.072,93.039,93.058,168300003.0
2006-06-30 15:06:00,93.071,93.081,93.042,93.052,337199999.0
2006-06-30 15:07:00,93.068,93.069,93.045,93.048,235400000.0
2006-06-30 15:08:00,93.069,93.073,93.047,93.073,182899999.0
2006-06-30 15:09:00,93.064,93.081,93.054,93.072,218000001.0
2006-06-30 15:10:00,93.06,93.06,93.035,93.04,140799999.0
2006-06-30 15:11:00,93.046,93.057,93.033,93.043,135800004.0
2006-06-30 15:12:00,93.044,93.074,93.034,93.074,150399997.0
2006-06-30 15:13:00,93.072,93.078,93.051,93.051,174200000.0
2006-06-30 15:14:00,93.053,93.069,93.044,93.044,183300002.0
2006-06-30 15:15:00,93.058,93.087,93.046,93.064,239100000.0
2006-06-30 15:16:00,93.075,93.107,93.061,93.084,306700002.0
2006-06-30 15:17:00,93.102,93.128,93.087,93.11,297299997.0
2006-06-30 15:18:00,93.1,93.117,93.095,93.105,101199998.0
2006-06-30 15:19:00,93.096,93.096,93.056,93.056,247400003.0
2006-06-30 15:20:00,93.058,93.1,93.055,93.1,169499997.0
2006-06-30 15:21:00,93.093,93.11,93.078,93.107,356200000.0
2006-06-30 15:22:00,93.078,93.118,93.04,93.118,153499997.0
2006-06-30 15:23:00,93.129,93.136,93.102,93.102,347400003.0
2006-06-30 15:24:00,93.108,93.125,93.096,93.123,243299999.0
2006-06-30 15:25:00,93.116,93.134,93.104,93.115,230499999.0
2006-06-30 15:26:00,93.128,93.131,93.098,93.098,169400000.0
2006-06-30 15:27:00,93.106,93.119,93.092,93.102,280500000.0
2006-06-30 15:28:00,93.107,93.124,93.104,93.122,200699997.0
2006-06-30 15:29:00,93.118,93.136,93.098,93.136,217400000.0
2006-06-30 15:30:00,93.118,93.131,93.098,93.11,195499996.0
2006-06-30 15:31:00,93.115,93.122,93.099,93.113,142000002.0
2006-06-30 15:32:00,93.103,93.123,93.094,93.121,255300000.0
2006-06-30 15:33:00,93.13,93.143,93.115,93.12,229900000.0
2006-06-30 15:34:00,93.116,93.133,93.094,93.13,244699999.0
2006-06-30 15:35:00,93.14,93.152,93.113,93.113,130599997.0
2006-06-30 15:36:00,93.14,93.146,93.123,93.123,246399997.0
2006-06-30 15:37:00,93.127,93.131,93.11,93.115,173500000.0
2006-06-30 15:38:00,93.135,93.139,93.107,93.117,410999997.0
2006-06-30 15:39:00,93.119,93.134,93.09,93.104,228800001.0
2006-06-30 15:40:00,93.095,93.113,93.076,93.113,254100003.0
2006-06-30 15:41:00,93.092,93.11,93.084,93.103,169500002.0
2006-06-30 15:42:00,93.086,93.107,93.079,93.091,185400002.0
2006-06-30 15:43:00,93.082,93.105,93.08,93.098,178700000.0
2006-06-30 15:44:00,93.098,93.126,93.072,93.111,193199999.0
2006-06-30 15:45:00,93.113,93.131,93.11,93.131,161299999.0
2006-06-30 15:46:00,93.133,93.148,93.124,93.129,330999997.0
2006-06-30 15:47:00,93.125,93.153,93.072,93.085,273099998.0
2006-06-30 15:48:00,93.083,93.125,93.078,93.099,175900000.0
2006-06-30 15:49:00,93.104,93.126,93.087,93.099,220600000.0
2006-06-30 15:50:00,93.082,93.103,93.06,93.066,166300001.0
2006-06-30 15:51:00,93.066,93.127,93.066,93.12,255500000.0
2006-06-30 15:52:00,93.139,93.141,93.115,93.12,272399995.0
2006-06-30 15:53:00,93.148,93.148,93.109,93.118,234800003.0
2006-06-30 15:54:00,93.127,93.127,93.072,93.072,150999998.0
2006-06-30 15:55:00,93.103,93.116,93.091,93.107,220100002.0
2006-06-30 15:56:00,93.087,93.105,93.058,93.072,141399998.0
2006-06-30 15:57:00,93.085,93.094,93.071,93.076,353200001.0
2006-06-30 15:58:00,93.051,93.08,93.049,93.067,229600000.0
2006-06-30 15:59:00,93.087,93.09,93.058,93.076,148200000.0
2006-06-30 16:00:00,93.06,93.09,93.06,93.09,212999998.0
2006-06-30 16:01:00,93.085,93.09,93.069,93.069,336599996.0
2006-06-30 16:02:00,93.068,93.085,93.062,93.085,64299998.0
2006-06-30 16:03:00,93.075,93.1,93.075,93.086,235600004.0
2006-06-30 16:04:00,93.111,93.145,93.101,93.13,316599999.0
2006-06-30 16:05:00,93.125,93.128,93.101,93.105,106700001.0
2006-06-30 16:06:00,93.11,93.13,93.102,93.13,270600001.0
2006-06-30 16:07:00,93.115,93.136,93.109,93.12,170100002.0
2006-06-30 16:08:00,93.11,93.122,93.102,93.118,231000000.0
2006-06-30 16:09:00,93.114,93.122,93.086,93.108,368000003.0
2006-06-30 16:10:00,93.102,93.125,93.096,93.101,271400000.0
2006-06-30 16:11:00,93.106,93.12,93.094,93.117,251500002.0
2006-06-30 16:12:00,93.124,93.146,93.124,93.143,111900000.0
2006-06-30 16:13:00,93.135,93.135,93.076,93.123,107699999.0
2006-06-30 16:14:00,93.105,93.122,93.089,93.119,141499999.0
2006-06-30 16:15:00,93.108,93.122,93.089,93.122,202799999.0
2006-06-30 16:16:00,93.118,93.132,93.089,93.108,161200000.0
2006-06-30 16:17:00,93.11,93.148,93.102,93.107,187500001.0
2006-06-30 16:18:00,93.162,93.163,93.139,93.14,228599997.0
2006-06-30 16:19:00,93.164,93.17,93.138,93.138,159899999.0
2006-06-30 16:20:00,93.151,93.151,93.126,93.139,252499997.0
2006-06-30 16:21:00,93.13,93.149,93.121,93.149,284000002.0
2006-06-30 16:22:00,93.151,93.154,93.13,93.13,138399997.0
2006-06-30 16:23:00,93.121,93.153,93.121,93.143,226000000.0
2006-06-30 16:24:00,93.152,93.152,93.128,93.134,335099999.0
2006-06-30 16:25:00,93.138,93.152,93.123,93.148,275500005.0
2006-06-30 16:26:00,93.129,93.129,93.104,93.114,113399998.0
2006-06-30 16:27:00,93.12,93.134,93.104,93.127,463099995.0
2006-06-30 16:28:00,93.108,93.137,93.107,93.137,92800000.0
2006-06-30 16:29:00,93.122,93.175,93.122,93.16,359100000.0
2006-06-30 16:30:00,93.16,93.16,93.122,93.126,207400001.0
2006-06-30 16:31:00,93.128,93.157,93.127,93.157,325400001.0
2006-06-30 16:32:00,93.14,93.175,93.14,93.149,170699998.0
2006-06-30 16:33:00,93.157,93.182,93.156,93.17,184099998.0
2006-06-30 16:34:00,93.134,93.164,93.134,93.164,144499998.0
2006-06-30 16:35:00,93.163,93.195,93.155,93.195,233600001.0
2006-06-30 16:36:00,93.196,93.208,93.174,93.203,304599998.0
2006-06-30 16:37:00,93.194,93.229,93.194,93.217,337099999.0
2006-06-30 16:38:00,93.216,93.223,93.19,93.198,247400004.0
2006-06-30 16:39:00,93.219,93.219,93.192,93.198,79600000.0
2006-06-30 16:40:00,93.208,93.224,93.205,93.217,163199999.0
2006-06-30 16:41:00,93.212,93.226,93.196,93.216,142299997.0
2006-06-30 16:42:00,93.204,93.237,93.198,93.216,275199999.0
2006-06-30 16:43:00,93.2,93.226,93.182,93.197,224800001.0
2006-06-30 16:44:00,93.203,93.224,93.194,93.214,327099998.0
2006-06-30 16:45:00,93.202,93.225,93.198,93.223,250300002.0
2006-06-30 16:46:00,93.221,93.232,93.194,93.196,224200001.0
2006-06-30 16:47:00,93.212,93.212,93.184,93.184,215400001.0
2006-06-30 16:48:00,93.185,93.203,93.168,93.195,254399998.0
2006-06-30 16:49:00,93.171,93.2,93.171,93.195,236100000.0
2006-06-30 16:50:00,93.182,93.202,93.169,93.181,253500001.0
2006-06-30 16:51:00,93.19,93.207,93.17,93.192,236300003.0
2006-06-30 16:52:00,93.177,93.218,93.177,93.209,282399996.0
2006-06-30 16:53:00,93.197,93.21,93.177,93.194,200900002.0
2006-06-30 16:54:00,93.185,93.199,93.165,93.181,196799998.0
2006-06-30 16:55:00,93.191,93.212,93.177,93.197,345600004.0
2006-06-30 16:56:00,93.199,93.22,93.192,93.22,164400002.0
2006-06-30 16:57:00,93.227,93.231,93.206,93.21,188699997.0
2006-06-30 16:58:00,93.212,93.244,93.212,93.24,137399996.0
2006-06-30 16:59:00,93.203,93.282,93.203,93.273,305999998.0
2006-06-30 17:00:00,93.265,93.292,93.243,93.255,121799997.0
2006-06-30 17:01:00,93.248,93.276,93.242,93.264,265700003.0
2006-06-30 17:02:00,93.255,93.261,93.236,93.247,131900002.0
2006-06-30 17:03:00,93.244,93.249,93.223,93.228,282000005.0
2006-06-30 17:04:00,93.243,93.257,93.234,93.251,321599999.0
2006-06-30 17:05:00,93.262,93.263,93.235,93.238,284799998.0
2006-06-30 17:06:00,93.245,93.272,93.237,93.248,173000002.0
2006-06-30 17:07:00,93.246,93.263,93.236,93.239,162799999.0
2006-06-30 17:08:00,93.27,93.291,93.257,93.273,208899997.0
2006-06-30 17:09:00,93.239,93.262,93.228,93.262,212900000.0
2006-06-30 17:10:00,93.249,93.284,93.249,93.284,167500002.0
2006-06-30 17:11:00,93.285,93.289,93.26,93.264,223000000.0
2006-06-30 17:12:00,93.282,93.282,93.253,93.274,223900000.0
2006-06-30 17:13:00,93.282,93.282,93.246,93.267,205700000.0
2006-06-30 17:14:00,93.267,93.267,93.224,93.25,313799998.0
2006-06-30 17:15:00,93.232,93.26,93.226,93.238,213199997.0
2006-06-30 17:16:00,93.237,93.251,93.22,93.238,164000001.0
2006-06-30 17:17:00,93.249,93.26,93.23,93.244,258600000.0
2006-06-30 17:18:00,93.255,93.267,93.242,93.255,209200002.0
2006-06-30 17:19:00,93.273,93.299,93.273,93.291,255699999.0
2006-06-30 17:20:00,93.282,93.312,93.282,93.312,82299999.0
2006-06-30 17:21:00,93.314,93.318,93.293,93.293,167900000.0
2006-06-30 17:22:00,93.309,93.323,93.289,93.308,194899997.0
2006-06-30 17:23:00,93.319,93.361,93.319,93.361,121100001.0
2006-06-30 17:24:00,93.35,93.369,93.321,93.341,158000000.0
2006-06-30 17:25:00,93.334,93.344,93.318,93.318,158599999.0
2006-06-30 17:26:00,93.33,93.343,93.321,93.333,151900001.0
2006-06-30 17:27:00,93.318,93.334,93.309,93.324,260199997.0
2006-06-30 17:28:00,93.334,93.359,93.334,93.355,247000002.0
2006-06-30 17:29:00,93.355,93.393,93.347,93.377,144600000.0
2006-06-30 17:30:00,93.378,93.399,93.366,93.372,337399997.0
2006-06-30 17:31:00,93.373,93.428,93.373,93.426,225799999.0
2006-06-30 17:32:00,93.427,93.438,93.402,93.415,417499997.0
2006-06-30 17:33:00,93.408,93.419,93.381,93.398,321400003.0
2006-06-30 17:34:00,93.428,93.446,93.411,93.418,340000003.0
2006-06-30 17:35:00,93.414,93.43,93.406,93.43,237200000.0
2006-06-30 17:36:00,93.437,93.467,93.43,93.465,283700004.0
2006-06-30 17:37:00,93.472,93.472,93.431,93.44,263699997.0
2006-06-30 17:38:00,93.45,93.45,93.416,93.429,214600002.0
2006-06-30 17:39:00,93.424,93.435,93.407,93.435,200399999.0
2006-06-30 17:40:00,93.403,93.444,93.403,93.443,190500000.0
2006-06-30 17:41:00,93.436,93.449,93.419,93.419,112399998.0
2006-06-30 17:42:00,93.427,93.43,93.406,93.406,206400002.0
2006-06-30 17:43:00,93.412,93.445,93.397,93.431,219999996.0
2006-06-30 17:44:00,93.427,93.446,93.408,93.427,230900000.0
2006-06-30 17:45:00,93.421,93.433,93.408,93.423,301899995.0
2006-06-30 17:46:00,93.401,93.42,93.388,93.404,92800001.0
2006-06-30 17:47:00,93.411,93.422,93.393,93.404,280499999.0
2006-06-30 17:48:00,93.404,93.425,93.401,93.425,220799998.0
2006-06-30 17:49:00,93.4,93.432,93.4,93.42,363699998.0
2006-06-30 17:50:00,93.423,93.423,93.399,93.41,214100000.0
2006-06-30 17:51:00,93.413,93.423,93.395,93.407,272299996.0
2006-06-30 17:52:00,93.417,93.463,93.417,93.463,216399999.0
2006-06-30 17:53:00,93.463,93.482,93.449,93.472,62200000.0
2006-06-30 17:54:00,93.458,93.475,93.436,93.455,148999999.0
2006-06-30 17:55:00,93.452,93.459,93.435,93.44,275600000.0
2006-06-30 17:56:00,93.453,93.469,93.438,93.443,420299995.0
2006-06-30 17:57:00,93.463,93.497,93.463,93.497,188899996.0
2006-06-30 17:58:00,93.477,93.5,93.472,93.482,137400004.0
2006-06-30 17:59:00,93.469,93.469,93.439,93.44,228100003.0
2006-06-30 18:00:00,93.46,93.487,93.444,93.487,190699998.0
2006-06-30 18:01:00,93.474,93.515,93.474,93.505,1763399993.0
2006-06-30 18:02:00,93.53,93.53,93.51,93.51,1569399988.0
2006-06-30 18:03:00,93.5,93.5,93.5,93.5,1569399988.0
2006-06-30 18:04:00,93.49,93.49,93.48,93.48,1569399988.0
2006-06-30 18:05:00,93.47,93.48,93.47,93.47,1569399988.0
2006-06-30 18:06:00,93.48,93.48,93.47,93.47,1569399988.0
2006-06-30 18:07:00,93.48,93.49,93.47,93.48,1569399988.0
2006-06-30 18:09:00,93.49,93.5,93.48,93.48,1569399988.0
2006-06-30 18:10:00,93.477,93.482,93.449,93.455,1569399988.0
2006-06-30 18:11:00,93.469,93.478,93.44,93.446,939299995.0
2006-06-30 18:12:00,93.46,93.475,93.43,93.43,1300199980.0
2006-06-30 18:13:00,93.43,93.465,93.425,93.452,1628399986.0
2006-06-30 18:14:00,93.46,93.46,93.45,93.45,1377699997.0
2006-06-30 18:15:00,93.44,93.45,93.43,93.44,1377699997.0
2006-06-30 18:16:00,93.45,93.46,93.45,93.45,1377699997.0
2006-06-30 18:17:00,93.432,93.46,93.424,93.441,1377699997.0
2006-06-30 18:18:00,93.424,93.454,93.424,93.443,1126799995.0
2006-06-30 18:19:00,93.47,93.47,93.44,93.45,1865800002.0
2006-06-30 18:20:00,93.43,93.454,93.414,93.428,1865800002.0
2006-06-30 18:21:00,93.421,93.448,93.417,93.448,1783499995.0
2006-06-30 18:22:00,93.455,93.48,93.439,93.467,1602399994.0
2006-06-30 18:23:00,93.5,93.5,93.48,93.48,1334699995.0
2006-06-30 18:24:00,93.47,93.48,93.47,93.48,1334699995.0
2006-06-30 18:25:00,93.47,93.48,93.46,93.46,1334699995.0
2006-06-30 18:26:00,93.45,93.46,93.44,93.44,1334699995.0
2006-06-30 18:27:00,93.435,93.467,93.419,93.444,1334699995.0
2006-06-30 18:28:00,93.452,93.467,93.436,93.44,1767599996.0
2006-06-30 18:29:00,93.446,93.449,93.405,93.432,1033599995.0
2006-06-30 18:30:00,93.435,93.447,93.419,93.433,910399997.0
2006-06-30 18:31:00,93.429,93.446,93.414,93.446,1435499991.0
2006-06-30 18:32:00,93.444,93.463,93.431,93.445,2117500002.0
2006-06-30 18:33:00,93.48,93.48,93.48,93.48,2008899991.0
2006-06-30 18:34:00,93.45,93.475,93.438,93.463,2008899991.0
2006-06-30 18:35:00,93.458,93.479,93.444,93.462,1817000007.0
2006-06-30 18:36:00,93.443,93.47,93.437,93.448,1236199999.0
2006-06-30 18:37:00,93.437,93.459,93.422,93.43,1312200007.0
2006-06-30 18:38:00,93.441,93.454,93.414,93.432,748199996.0
2006-06-30 18:39:00,93.432,93.465,93.427,93.453,945400007.0
2006-06-30 18:40:00,93.451,93.46,93.429,93.432,1876399998.0
2006-06-30 18:41:00,93.441,93.465,93.429,93.456,769999993.0
2006-06-30 18:42:00,93.447,93.475,93.446,93.47,1263299992.0
2006-06-30 18:43:00,93.47,93.472,93.442,93.449,464199998.0
2006-06-30 18:44:00,93.444,93.464,93.432,93.45,913599997.0
2006-06-30 18:45:00,93.452,93.471,93.433,93.443,641500002.0
2006-06-30 18:46:00,93.466,93.476,93.446,93.446,902699998.0
2006-06-30 18:47:00,93.458,93.478,93.446,93.461,235100000.0
2006-06-30 18:48:00,93.484,93.505,93.465,93.491,642300007.0
2006-06-30 18:49:00,93.492,93.505,93.473,93.486,650300003.0
2006-06-30 18:50:00,93.462,93.491,93.462,93.49,910500002.0
2006-06-30 18:51:00,93.495,93.506,93.479,93.482,1161299995.0
2006-06-30 18:52:00,93.487,93.498,93.466,93.47,1293899990.0
2006-06-30 18:53:00,93.488,93.508,93.476,93.495,1453500003.0
2006-06-30 18:54:00,93.473,93.505,93.471,93.471,1292899993.0
2006-06-30 18:55:00,93.496,93.496,93.464,93.464,1666800001.0
2006-06-30 18:56:00,93.465,93.485,93.453,93.485,258399995.0
2006-06-30 18:57:00,93.466,93.488,93.455,93.477,457899996.0
2006-06-30 18:58:00,93.473,93.486,93.461,93.481,902999999.0
2006-06-30 18:59:00,93.473,93.489,93.438,93.44,1099399995.0
2006-06-30 19:00:00,93.438,93.469,93.438,93.453,331300000.0
2006-06-30 19:01:00,93.436,93.453,93.42,93.438,636099999.0
2006-06-30 19:02:00,93.449,93.462,93.438,93.441,316099999.0
2006-06-30 19:03:00,93.441,93.463,93.438,93.462,353699995.0
2006-06-30 19:04:00,93.443,93.462,93.435,93.447,526400001.0
2006-06-30 19:05:00,93.428,93.445,93.423,93.437,541499995.0
2006-06-30 19:06:00,93.434,93.445,93.409,93.411,1065300000.0
2006-06-30 19:07:00,93.424,93.451,93.42,93.438,1353999996.0
2006-06-30 19:08:00,93.418,93.443,93.41,93.429,1617000005.0
2006-06-30 19:09:00,93.421,93.449,93.415,93.448,1155499994.0
2006-06-30 19:10:00,93.443,93.453,93.426,93.446,344599999.0
2006-06-30 19:11:00,93.441,93.441,93.412,93.415,468399993.0
2006-06-30 19:12:00,93.416,93.433,93.413,93.42,339700009.0
2006-06-30 19:13:00,93.399,93.412,93.381,93.4,334300004.0
2006-06-30 19:14:00,93.393,93.426,93.393,93.426,322399997.0
2006-06-30 19:15:00,93.419,93.436,93.406,93.43,1046600003.0
2006-06-30 19:16:00,93.423,93.434,93.405,93.417,487099996.0
2006-06-30 19:17:00,93.424,93.445,93.405,93.445,879400001.0
2006-06-30 19:18:00,93.434,93.463,93.432,93.449,621499991.0
2006-06-30 19:19:00,93.445,93.468,93.421,93.441,1122999995.0
2006-06-30 19:20:00,93.459,93.459,93.424,93.44,741000000.0
2006-06-30 19:21:00,93.462,93.47,93.439,93.444,809300005.0
2006-06-30 19:22:00,93.464,93.472,93.449,93.451,242800001.0
2006-06-30 19:23:00,93.448,93.47,93.439,93.456,1842599994.0
2006-06-30 19:24:00,93.456,93.471,93.441,93.459,751099998.0
2006-06-30 19:25:00,93.452,93.472,93.438,93.463,1103800000.0
2006-06-30 19:26:00,93.444,93.469,93.433,93.452,2024899996.0
2006-06-30 19:27:00,93.447,93.465,93.44,93.455,1136800001.0
2006-06-30 19:28:00,93.451,93.458,93.434,93.435,1072900000.0
2006-06-30 19:29:00,93.425,93.438,93.406,93.425,341000001.0
2006-06-30 19:30:00,93.437,93.453,93.421,93.434,1037099995.0
2006-06-30 19:31:00,93.42,93.442,93.416,93.433,576299997.0
2006-06-30 19:32:00,93.422,93.445,93.415,93.444,891599992.0
2006-06-30 19:33:00,93.444,93.452,93.428,93.433,666299998.0
2006-06-30 19:34:00,93.443,93.451,93.418,93.422,1198799995.0
2006-06-30 19:35:00,93.407,93.427,93.383,93.414,976900004.0
2006-06-30 19:36:00,93.395,93.413,93.384,93.407,723499994.0
2006-06-30 19:37:00,93.412,93.418,93.393,93.393,209800000.0
2006-06-30 19:38:00,93.406,93.424,93.393,93.399,830799993.0
2006-06-30 19:39:00,93.414,93.419,93.391,93.391,605999998.0
2006-06-30 19:40:00,93.405,93.412,93.384,93.384,760999998.0
2006-06-30 19:41:00,93.392,93.416,93.385,93.414,1277399990.0
2006-06-30 19:42:00,93.415,93.427,93.394,93.412,1008900003.0
2006-06-30 19:43:00,93.41,93.43,93.406,93.423,523299996.0
2006-06-30 19:44:00,93.396,93.431,93.381,93.397,793400001.0
2006-06-30 19:45:00,93.376,93.415,93.376,93.415,358700001.0
2006-06-30 19:46:00,93.394,93.417,93.381,93.396,752499997.0
2006-06-30 19:47:00,93.394,93.405,93.369,93.392,267899995.0
2006-06-30 19:48:00,93.404,93.411,93.386,93.395,1049500002.0
2006-06-30 19:49:00,93.38,93.401,93.372,93.395,826299985.0
2006-06-30 19:50:00,93.393,93.398,93.364,93.389,460200000.0
2006-06-30 19:51:00,93.387,93.399,93.368,93.368,430699995.0
2006-06-30 19:52:00,93.369,93.406,93.369,93.387,443899994.0
2006-06-30 19:53:00,93.38,93.423,93.38,93.423,774399993.0
2006-06-30 19:54:00,93.426,93.428,93.405,93.408,654700000.0
2006-06-30 19:55:00,93.413,93.436,93.408,93.426,362999992.0
2006-06-30 19:56:00,93.43,93.43,93.396,93.396,448799999.0
2006-06-30 19:57:00,93.405,93.413,93.373,93.391,737099999.0
2006-06-30 19:58:00,93.38,93.406,93.379,93.394,1132499994.0
2006-06-30 19:59:00,93.374,93.386,93.354,93.375,821400004.0
2006-06-30 20:00:00,93.378,93.393,93.365,93.375,309999998.0
2006-06-30 20:01:00,93.386,93.398,93.37,93.386,384300002.0
2006-06-30 20:02:00,93.378,93.398,93.372,93.395,392000000.0
2006-06-30 20:03:00,93.39,93.42,93.386,93.413,467399996.0
2006-06-30 20:04:00,93.421,93.421,93.387,93.395,577699992.0
2006-06-30 20:05:00,93.4,93.408,93.38,93.383,531299996.0
2006-06-30 20:06:00,93.388,93.4,93.356,93.356,656499992.0
2006-06-30 20:07:00,93.39,93.395,93.365,93.369,504000002.0
2006-06-30 20:08:00,93.377,93.39,93.362,93.39,680499999.0
2006-06-30 20:09:00,93.391,93.435,93.383,93.41,502099998.0
2006-06-30 20:10:00,93.425,93.442,93.417,93.429,620700002.0
2006-06-30 20:11:00,93.425,93.445,93.408,93.424,1630099992.0
2006-06-30 20:12:00,93.415,93.456,93.415,93.443,1551300001.0
2006-06-30 20:13:00,93.455,93.473,93.447,93.458,956299998.0
2006-06-30 20:14:00,93.473,93.476,93.428,93.447,563399998.0
2006-06-30 20:15:00,93.453,93.485,93.445,93.475,880799997.0
2006-06-30 20:16:00,93.473,93.496,93.46,93.48,1251999994.0
2006-06-30 20:17:00,93.468,93.494,93.468,93.493,253099995.0
2006-06-30 20:18:00,93.499,93.504,93.48,93.482,243600000.0
2006-06-30 20:19:00,93.48,93.502,93.476,93.493,1682300000.0
2006-06-30 20:20:00,93.482,93.487,93.457,93.458,1567300000.0
2006-06-30 20:21:00,93.461,93.483,93.456,93.474,352999998.0
2006-06-30 20:22:00,93.468,93.475,93.446,93.45,852200002.0
2006-06-30 20:23:00,93.463,93.483,93.454,93.468,937400001.0
2006-06-30 20:24:00,93.465,93.475,93.449,93.462,436799997.0
2006-06-30 20:25:00,93.465,93.465,93.429,93.429,729899999.0
2006-06-30 20:26:00,93.456,93.468,93.436,93.448,430399992.0
2006-06-30 20:27:00,93.457,93.474,93.443,93.468,1067700000.0
2006-06-30 20:28:00,93.454,93.473,93.439,93.442,1828600009.0
2006-06-30 20:29:00,93.46,93.48,93.46,93.46,2044899993.0
2006-06-30 20:30:00,93.45,93.465,93.432,93.449,2044899993.0
2006-06-30 20:31:00,93.447,93.46,93.435,93.46,1871699991.0
2006-06-30 20:32:00,93.47,93.48,93.46,93.48,633900001.0
2006-06-30 20:33:00,93.467,93.467,93.428,93.452,633900001.0
2006-06-30 20:34:00,93.467,93.467,93.441,93.445,353999999.0
2006-06-30 20:35:00,93.465,93.47,93.44,93.44,561400003.0
2006-06-30 20:36:00,93.467,93.476,93.448,93.456,610200006.0
2006-06-30 20:37:00,93.45,93.47,93.438,93.463,431599997.0
2006-06-30 20:38:00,93.444,93.464,93.432,93.455,1388999996.0
2006-06-30 20:39:00,93.438,93.468,93.438,93.457,1332999995.0
2006-06-30 20:40:00,93.44,93.46,93.431,93.46,1485200013.0
2006-06-30 20:41:00,93.451,93.467,93.433,93.454,901900002.0
2006-06-30 20:42:00,93.473,93.494,93.462,93.462,812699996.0
2006-06-30 20:43:00,93.464,93.489,93.453,93.467,735600001.0
2006-06-30 20:44:00,93.473,93.485,93.456,93.465,1206000005.0
2006-06-30 20:45:00,93.461,93.486,93.451,93.451,1122600007.0
2006-06-30 20:46:00,93.467,93.497,93.467,93.497,913399988.0
2006-06-30 20:47:00,93.5,93.517,93.481,93.483,1083899991.0
2006-06-30 20:48:00,93.478,93.494,93.469,93.486,791499997.0
2006-06-30 20:49:00,93.494,93.5,93.476,93.479,870700001.0
2006-06-30 20:50:00,93.476,93.494,93.462,93.48,957899999.0
2006-06-30 20:51:00,93.471,93.499,93.47,93.485,721299996.0
2006-06-30 20:52:00,93.49,93.508,93.475,93.493,543999999.0
2006-06-30 20:53:00,93.48,93.498,93.466,93.492,1299599995.0
2006-06-30 20:54:00,93.479,93.509,93.479,93.501,384399999.0
2006-06-30 20:55:00,93.495,93.499,93.465,93.498,1187499997.0
2006-06-30 20:56:00,93.492,93.504,93.47,93.47,1000200005.0
2006-06-30 20:57:00,93.494,93.507,93.474,93.49,1358799993.0
2006-06-30 20:58:00,93.51,93.52,93.5,93.5,2054499994.0
2006-06-30 20:59:00,93.505,93.53,93.48,93.514,2054499994.0
2006-06-30 21:00:00,93.508,93.536,93.5,93.525,2029999986.0
2006-06-30 21:01:00,93.53,93.53,93.52,93.52,878000006.0
2006-06-30 21:02:00,93.513,93.527,93.49,93.511,878000006.0
2006-06-30 21:03:00,93.519,93.543,93.512,93.535,609999999.0
2006-06-30 21:04:00,93.533,93.544,93.508,93.508,510999999.0
2006-06-30 21:05:00,93.492,93.517,93.492,93.512,367500001.0
2006-06-30 21:06:00,93.49,93.51,93.488,93.51,781500007.0
2006-06-30 21:07:00,93.506,93.518,93.491,93.505,577499998.0
2006-06-30 21:08:00,93.501,93.525,93.501,93.515,586899997.0
2006-06-30 21:09:00,93.516,93.523,93.496,93.499,384699999.0
2006-06-30 21:10:00,93.52,93.525,93.5,93.5,412300000.0
2006-06-30 21:11:00,93.513,93.526,93.487,93.487,495599996.0
2006-06-30 21:12:00,93.472,93.508,93.472,93.508,629999997.0
2006-06-30 21:13:00,93.502,93.507,93.477,93.479,992699992.0
2006-06-30 21:14:00,93.493,93.514,93.482,93.509,1158000001.0
2006-06-30 21:15:00,93.508,93.508,93.481,93.488,799100003.0
2006-06-30 21:16:00,93.508,93.528,93.496,93.5,694599995.0
2006-06-30 21:17:00,93.515,93.515,93.475,93.486,1250700000.0
2006-06-30 21:18:00,93.489,93.514,93.481,93.514,846799995.0
2006-06-30 21:19:00,93.513,93.529,93.496,93.518,958999992.0
2006-06-30 21:20:00,93.517,93.525,93.494,93.515,1931699996.0
2006-06-30 21:21:00,93.523,93.534,93.501,93.509,1594699995.0
2006-06-30 21:22:00,93.512,93.538,93.499,93.533,1587299995.0
2006-06-30 21:23:00,93.537,93.537,93.5,93.535,889899999.0
2006-06-30 21:24:00,93.514,93.531,93.498,93.522,727299999.0
2006-06-30 21:25:00,93.499,93.517,93.492,93.507,1297799996.0
2006-06-30 21:26:00,93.503,93.517,93.484,93.484,573899994.0
2006-06-30 21:27:00,93.479,93.5,93.473,93.486,489399995.0
2006-06-30 21:28:00,93.478,93.478,93.455,93.461,332500002.0
2006-06-30 21:29:00,93.478,93.485,93.459,93.47,648599993.0
2006-06-30 21:30:00,93.487,93.487,93.452,93.453,444499996.0
2006-06-30 21:31:00,93.465,93.472,93.447,93.458,179100003.0
2006-06-30 21:32:00,93.475,93.487,93.45,93.473,1395999991.0
2006-06-30 21:33:00,93.473,93.501,93.472,93.48,254100003.0
2006-06-30 21:34:00,93.491,93.506,93.465,93.482,419299999.0
2006-06-30 21:35:00,93.475,93.487,93.456,93.475,434299997.0
2006-06-30 21:36:00,93.474,93.489,93.456,93.47,117899998.0
2006-06-30 21:37:00,93.462,93.498,93.462,93.498,391500002.0
2006-06-30 21:38:00,93.484,93.507,93.484,93.503,478200005.0
2006-06-30 21:39:00,93.49,93.515,93.485,93.515,338299995.0
2006-06-30 21:40:00,93.51,93.515,93.484,93.489,390500003.0
2006-06-30 21:41:00,93.505,93.51,93.48,93.48,330399999.0
2006-06-30 21:42:00,93.508,93.508,93.475,93.478,709899999.0
2006-06-30 21:43:00,93.51,93.51,93.481,93.488,656900002.0
2006-06-30 21:44:00,93.489,93.51,93.479,93.51,1380999985.0
2006-06-30 21:45:00,93.508,93.518,93.483,93.49,1019299997.0
2006-06-30 21:46:00,93.497,93.52,93.49,93.49,442999995.0
2006-06-30 21:47:00,93.497,93.514,93.485,93.498,708199996.0
2006-06-30 21:48:00,93.503,93.51,93.49,93.49,298999998.0
2006-06-30 21:49:00,93.502,93.523,93.488,93.505,677599997.0
2006-06-30 21:50:00,93.491,93.523,93.491,93.523,159000000.0
2006-06-30 21:51:00,93.53,93.53,93.504,93.505,436100003.0
2006-06-30 21:52:00,93.501,93.532,93.498,93.524,538699997.0
2006-06-30 21:53:00,93.527,93.527,93.503,93.506,268999999.0
2006-06-30 21:54:00,93.535,93.553,93.526,93.536,182100000.0
2006-06-30 21:55:00,93.558,93.563,93.542,93.546,204500004.0
2006-06-30 21:56:00,93.559,93.566,93.545,93.55,716100003.0
2006-06-30 21:57:00,93.542,93.563,93.535,93.555,256799997.0
2006-06-30 21:58:00,93.557,93.562,93.545,93.555,162099998.0
2006-06-30 21:59:00,93.569,93.577,93.533,93.568,568699998.0
2006-06-30 22:00:00,93.559,93.578,93.542,93.571,679199997.0
2006-06-30 22:01:00,93.554,93.58,93.553,93.573,1000999997.0
2006-06-30 22:02:00,93.561,93.561,93.531,93.533,1299199999.0
2006-06-30 22:03:00,93.538,93.545,93.521,93.523,295999998.0
2006-06-30 22:04:00,93.549,93.559,93.529,93.538,723999997.0
2006-06-30 22:05:00,93.56,93.571,93.535,93.554,314999999.0
2006-06-30 22:06:00,93.577,93.582,93.554,93.554,180499997.0
2006-06-30 22:07:00,93.574,93.583,93.557,93.567,185000001.0
2006-06-30 22:08:00,93.566,93.578,93.554,93.576,109400002.0
2006-06-30 22:09:00,93.588,93.594,93.57,93.57,522399994.0
2006-06-30 22:10:00,93.59,93.591,93.55,93.55,140399998.0
2006-06-30 22:11:00,93.583,93.591,93.558,93.565,350200000.0
2006-06-30 22:12:00,93.575,93.58,93.542,93.56,533899999.0
2006-06-30 22:13:00,93.556,93.574,93.541,93.567,486500008.0
2006-06-30 22:14:00,93.563,93.57,93.547,93.55,201599998.0
2006-06-30 22:15:00,93.55,93.57,93.546,93.563,595299994.0
2006-06-30 22:16:00,93.544,93.566,93.537,93.559,517499997.0
2006-06-30 22:17:00,93.559,93.567,93.539,93.548,273800001.0
2006-06-30 22:18:00,93.538,93.561,93.538,93.56,261399999.0
2006-06-30 22:19:00,93.565,93.566,93.533,93.533,277899997.0
2006-06-30 22:20:00,93.551,93.556,93.528,93.542,257400002.0
2006-06-30 22:21:00,93.555,93.568,93.542,93.549,86799999.0
2006-06-30 22:22:00,93.564,93.585,93.555,93.573,473599997.0
2006-06-30 22:23:00,93.555,93.575,93.555,93.575,190300000.0
2006-06-30 22:24:00,93.578,93.582,93.563,93.567,104900002.0
2006-06-30 22:25:00,93.585,93.588,93.568,93.573,246199995.0
2006-06-30 22:26:00,93.572,93.58,93.557,93.574,142500000.0
2006-06-30 22:27:00,93.582,93.594,93.56,93.57,709199998.0
2006-06-30 22:28:00,93.57,93.595,93.564,93.577,356799995.0
2006-06-30 22:29:00,93.579,93.581,93.535,93.535,325999997.0
2006-06-30 22:30:00,93.545,93.566,93.534,93.551,514599997.0
2006-06-30 22:31:00,93.537,93.559,93.537,93.557,87600000.0
2006-06-30 22:32:00,93.527,93.555,93.527,93.543,173100001.0
2006-06-30 22:33:00,93.542,93.542,93.516,93.516,419499995.0
2006-06-30 22:34:00,93.515,93.54,93.513,93.532,549999996.0
2006-06-30 22:35:00,93.54,93.54,93.519,93.52,293899997.0
2006-06-30 22:36:00,93.544,93.548,93.519,93.526,370099998.0
2006-06-30 22:37:00,93.525,93.549,93.521,93.545,206500002.0
2006-06-30 22:38:00,93.543,93.552,93.526,93.533,228500000.0
2006-06-30 22:39:00,93.546,93.579,93.546,93.569,302699998.0
2006-06-30 22:40:00,93.557,93.577,93.553,93.577,318400000.0
2006-06-30 22:41:00,93.597,93.63,93.587,93.601,381999998.0
2006-06-30 22:42:00,93.605,93.619,93.581,93.6,211299998.0
2006-06-30 22:43:00,93.598,93.598,93.546,93.557,629999998.0
2006-06-30 22:44:00,93.577,93.591,93.561,93.562,575699998.0
2006-06-30 22:45:00,93.587,93.593,93.557,93.573,544600002.0
2006-06-30 22:46:00,93.589,93.59,93.555,93.563,320200001.0
2006-06-30 22:47:00,93.558,93.58,93.548,93.58,357299998.0
2006-06-30 22:48:00,93.582,93.582,93.539,93.542,526899995.0
2006-06-30 22:49:00,93.572,93.592,93.555,93.57,593699998.0
2006-06-30 22:50:00,93.59,93.591,93.557,93.557,328100001.0
2006-06-30 22:51:00,93.579,93.579,93.542,93.565,575899995.0
2006-06-30 22:52:00,93.569,93.581,93.558,93.563,164100003.0
2006-06-30 22:53:00,93.575,93.588,93.521,93.569,396100001.0
2006-06-30 22:54:00,93.57,93.583,93.55,93.565,271099997.0
2006-06-30 22:55:00,93.588,93.6,93.569,93.569,390699997.0
2006-06-30 22:56:00,93.576,93.576,93.544,93.544,231999999.0
2006-06-30 22:57:00,93.565,93.569,93.525,93.534,189899999.0
2006-06-30 22:58:00,93.537,93.571,93.533,93.571,228799996.0
2006-06-30 22:59:00,93.541,93.565,93.492,93.54,255199998.0
2006-07-02 23:00:00,93.511,93.511,93.336,93.344,311500001.0
2006-07-02 23:01:00,93.341,93.368,93.322,93.335,342100002.0
2006-07-02 23:02:00,93.366,93.38,93.35,93.367,259999998.0
2006-07-02 23:03:00,93.38,93.385,93.336,93.345,159900000.0
2006-07-02 23:04:00,93.344,93.377,93.327,93.348,277599999.0
2006-07-02 23:05:00,93.33,93.361,93.33,93.353,135700001.0
2006-07-02 23:06:00,93.348,93.381,93.337,93.352,165699997.0
2006-07-02 23:07:00,93.335,93.375,93.329,93.347,133400002.0
2006-07-02 23:08:00,93.37,93.397,93.349,93.359,298500002.0
2006-07-02 23:09:00,93.386,93.394,93.36,93.363,284399997.0
2006-07-02 23:10:00,93.374,93.401,93.352,93.373,198099998.0
2006-07-02 23:11:00,93.372,93.394,93.351,93.368,165000001.0
2006-07-02 23:12:00,93.348,93.387,93.342,93.373,219799998.0
2006-07-02 23:13:00,93.338,93.385,93.336,93.346,235799999.0
2006-07-02 23:14:00,93.366,93.377,93.336,93.359,259800001.0
2006-07-02 23:15:00,93.349,93.386,93.344,93.353,187200000.0
2006-07-02 23:16:00,93.34,93.39,93.34,93.366,198100000.0
2006-07-02 23:17:00,93.353,93.398,93.334,93.368,239299996.0
2006-07-02 23:18:00,93.367,93.367,93.331,93.331,196100000.0
2006-07-02 23:19:00,93.343,93.372,93.327,93.355,200899999.0
2006-07-02 23:20:00,93.352,93.371,93.318,93.339,230300002.0
2006-07-02 23:21:00,93.368,93.39,93.354,93.362,245100000.0
2006-07-02 23:22:00,93.377,93.395,93.35,93.35,276099999.0
2006-07-02 23:23:00,93.364,93.382,93.337,93.35,241600001.0
2006-07-02 23:24:00,93.355,93.376,93.344,93.344,247699998.0
2006-07-02 23:25:00,93.344,93.383,93.339,93.366,132899999.0
2006-07-02 23:26:00,93.402,93.413,93.347,93.358,133500001.0
2006-07-02 23:27:00,93.359,93.377,93.342,93.36,243500001.0
2006-07-02 23:28:00,93.366,93.384,93.349,93.349,278199996.0
2006-07-02 23:29:00,93.357,93.38,93.343,93.376,462799999.0
2006-07-02 23:30:00,93.382,93.382,93.349,93.351,184900000.0
2006-07-02 23:31:00,93.361,93.396,93.355,93.389,238900001.0
2006-07-02 23:32:00,93.359,93.405,93.358,93.384,262399999.0
2006-07-02 23:33:00,93.373,93.462,93.373,93.41,188700000.0
2006-07-02 23:34:00,93.43,93.453,93.394,93.419,285599999.0
2006-07-02 23:35:00,93.416,93.429,93.39,93.403,262499995.0
2006-07-02 23:36:00,93.398,93.446,93.396,93.417,241499997.0
2006-07-02 23:37:00,93.401,93.429,93.383,93.4,168499997.0
2006-07-02 23:38:00,93.408,93.445,93.391,93.417,137200000.0
2006-07-02 23:39:00,93.455,93.46,93.413,93.413,266400000.0
2006-07-02 23:40:00,93.434,93.45,93.407,93.407,214000001.0
2006-07-02 23:41:00,93.425,93.451,93.416,93.436,180700002.0
2006-07-02 23:42:00,93.448,93.461,93.402,93.402,201900001.0
2006-07-02 23:43:00,93.413,93.452,93.413,93.437,218999998.0
2006-07-02 23:44:00,93.433,93.466,93.426,93.452,332100001.0
2006-07-02 23:45:00,93.44,93.448,93.409,93.432,185100000.0
2006-07-02 23:46:00,93.444,93.455,93.41,93.41,195100003.0
2006-07-02 23:47:00,93.422,93.435,93.396,93.401,276000001.0
2006-07-02 23:48:00,93.398,93.458,93.397,93.458,205799999.0
2006-07-02 23:49:00,93.452,93.452,93.397,93.401,107200000.0
2006-07-02 23:50:00,93.401,93.44,93.395,93.407,292600000.0
2006-07-02 23:51:00,93.398,93.43,93.388,93.397,231699999.0
2006-07-02 23:52:00,93.384,93.424,93.384,93.411,191199999.0
2006-07-02 23:53:00,93.418,93.431,93.394,93.398,230699999.0
2006-07-02 23:54:00,93.413,93.422,93.38,93.404,227899996.0
2006-07-02 23:55:00,93.389,93.417,93.384,93.405,242499998.0
2006-07-02 23:56:00,93.381,93.427,93.374,93.413,203299997.0
2006-07-02 23:57:00,93.412,93.424,93.376,93.394,259499999.0
2006-07-02 23:58:00,93.384,93.399,93.37,93.395,200800000.0
2006-07-02 23:59:00,93.38,93.422,93.38,93.404,208799995.0
2006-07-03 00:00:00,93.4,93.438,93.387,93.394,268000002.0
2006-07-03 00:01:00,93.388,93.437,93.365,93.401,118600001.0
2006-07-03 00:02:00,93.43,93.43,93.387,93.396,76900000.0
2006-07-03 00:03:00,93.419,93.429,93.397,93.403,147299999.0
2006-07-03 00:04:00,93.396,93.434,93.387,93.406,219500002.0
2006-07-03 00:05:00,93.408,93.46,93.389,93.423,245999999.0
2006-07-03 00:06:00,93.427,93.449,93.381,93.394,228300004.0
2006-07-03 00:07:00,93.411,93.432,93.391,93.398,368699996.0
2006-07-03 00:08:00,93.406,93.426,93.397,93.411,241199995.0
2006-07-03 00:09:00,93.422,93.431,93.391,93.428,264700005.0
2006-07-03 00:10:00,93.39,93.429,93.386,93.428,213499998.0
2006-07-03 00:11:00,93.42,93.438,93.391,93.417,183699998.0
2006-07-03 00:12:00,93.416,93.438,93.41,93.41,295699998.0
2006-07-03 00:13:00,93.42,93.458,93.419,93.42,207799998.0
2006-07-03 00:14:00,93.448,93.459,93.412,93.433,299099998.0
2006-07-03 00:15:00,93.433,93.456,93.422,93.429,159499999.0
2006-07-03 00:16:00,93.442,93.459,93.416,93.445,138300000.0
2006-07-03 00:17:00,93.451,93.467,93.413,93.43,172400000.0
2006-07-03 00:18:00,93.424,93.441,93.399,93.408,251999998.0
2006-07-03 00:19:00,93.424,93.437,93.395,93.422,264300000.0
2006-07-03 00:20:00,93.426,93.447,93.401,93.416,197499999.0
2006-07-03 00:21:00,93.412,93.435,93.408,93.429,165900000.0
2006-07-03 00:22:00,93.404,93.439,93.399,93.405,143900000.0
2006-07-03 00:23:00,93.411,93.441,93.401,93.441,249700002.0
2006-07-03 00:24:00,93.431,93.451,93.41,93.45,195799999.0
2006-07-03 00:25:00,93.463,93.463,93.411,93.416,214799996.0
2006-07-03 00:26:00,93.418,93.461,93.402,93.454,219499996.0
2006-07-03 00:27:00,93.439,93.443,93.403,93.403,247499997.0
2006-07-03 00:28:00,93.421,93.441,93.406,93.423,283000001.0
2006-07-03 00:29:00,93.429,93.435,93.399,93.419,236799998.0
2006-07-03 00:30:00,93.401,93.428,93.393,93.406,124200000.0
2006-07-03 00:31:00,93.423,93.446,93.407,93.435,178500000.0
2006-07-03 00:32:00,93.439,93.439,93.405,93.411,305300001.0
2006-07-03 00:33:00,93.413,93.446,93.405,93.436,144099998.0
2006-07-03 00:34:00,93.425,93.462,93.394,93.419,179400001.0
2006-07-03 00:35:00,93.439,93.457,93.415,93.443,154499998.0
2006-07-03 00:36:00,93.432,93.453,93.404,93.453,192599997.0
2006-07-03 00:37:00,93.464,93.47,93.424,93.424,285999999.0
2006-07-03 00:38:00,93.45,93.468,93.427,93.435,369899997.0
2006-07-03 00:39:00,93.424,93.456,93.422,93.427,223299999.0
2006-07-03 00:40:00,93.465,93.465,93.415,93.431,293200002.0
2006-07-03 00:41:00,93.456,93.478,93.432,93.45,283500001.0
2006-07-03 00:42:00,93.456,93.466,93.424,93.445,158700000.0
2006-07-03 00:43:00,93.448,93.482,93.426,93.449,349300001.0
2006-07-03 00:44:00,93.446,93.47,93.421,93.436,231100000.0
2006-07-03 00:45:00,93.445,93.461,93.427,93.431,301299999.0
2006-07-03 00:46:00,93.434,93.461,93.422,93.442,368999999.0
2006-07-03 00:47:00,93.444,93.455,93.416,93.435,242400001.0
2006-07-03 00:48:00,93.414,93.45,93.409,93.431,222199999.0
2006-07-03 00:49:00,93.423,93.44,93.394,93.425,230999995.0
2006-07-03 00:50:00,93.417,93.432,93.384,93.384,272300000.0
2006-07-03 00:51:00,93.344,93.422,93.342,93.403,262200003.0
2006-07-03 00:52:00,93.394,93.417,93.35,93.364,257699996.0
2006-07-03 00:53:00,93.409,93.424,93.374,93.38,222800003.0
2006-07-03 00:54:00,93.393,93.407,93.367,93.37,405599997.0
2006-07-03 00:55:00,93.386,93.439,93.379,93.42,185899995.0
2006-07-03 00:56:00,93.378,93.44,93.367,93.416,250800000.0
2006-07-03 00:57:00,93.435,93.435,93.364,93.37,279599998.0
2006-07-03 00:58:00,93.39,93.416,93.376,93.416,214399999.0
2006-07-03 00:59:00,93.4,93.428,93.377,93.412,259299999.0
2006-07-03 01:00:00,93.392,93.436,93.384,93.419,316600000.0
2006-07-03 01:01:00,93.422,93.433,93.365,93.396,332400004.0
2006-07-03 01:02:00,93.533,93.555,93.434,93.434,286299998.0
2006-07-03 01:03:00,93.4,93.427,93.4,93.415,165900002.0
2006-07-03 01:04:00,93.408,93.416,93.39,93.39,117500003.0
2006-07-03 01:05:00,93.404,93.408,93.385,93.389,66599999.0
2006-07-03 01:06:00,93.41,93.415,93.388,93.392,137800001.0
2006-07-03 01:07:00,93.389,93.41,93.382,93.4,129900000.0
2006-07-03 01:08:00,93.398,93.415,93.397,93.412,239299997.0
2006-07-03 01:09:00,93.387,93.407,93.383,93.407,260400000.0
2006-07-03 01:10:00,93.41,93.41,93.39,93.39,162999999.0
2006-07-03 01:11:00,93.409,93.418,93.384,93.404,222599998.0
2006-07-03 01:12:00,93.411,93.412,93.38,93.398,303399998.0
2006-07-03 01:13:00,93.39,93.399,93.366,93.386,96800000.0
2006-07-03 01:14:00,93.381,93.398,93.375,93.389,236000002.0
2006-07-03 01:15:00,93.4,93.4,93.381,93.381,64900000.0
2006-07-03 01:16:00,93.4,93.406,93.38,93.38,237099998.0
2006-07-03 01:17:00,93.376,93.399,93.374,93.387,203099998.0
2006-07-03 01:18:00,93.393,93.397,93.376,93.384,211599996.0
2006-07-03 01:19:00,93.394,93.404,93.379,93.388,237800000.0
2006-07-03 01:20:00,93.377,93.406,93.377,93.392,278499997.0
2006-07-03 01:21:00,93.397,93.403,93.374,93.374,205500000.0
2006-07-03 01:22:00,93.379,93.406,93.379,93.406,93699999.0
2006-07-03 01:23:00,93.405,93.41,93.383,93.393,242199997.0
2006-07-03 01:24:00,93.383,93.4,93.37,93.39,110400000.0
2006-07-03 01:25:00,93.371,93.394,93.371,93.383,280399999.0
2006-07-03 01:26:00,93.375,93.392,93.364,93.384,223900000.0
2006-07-03 01:27:00,93.376,93.39,93.371,93.379,262700000.0
2006-07-03 01:28:00,93.361,93.382,93.352,93.354,150200003.0
2006-07-03 01:29:00,93.355,93.37,93.329,93.346,198600002.0
2006-07-03 01:30:00,93.375,93.375,93.351,93.351,165999999.0
2006-07-03 01:31:00,93.348,93.369,93.346,93.369,130200000.0
2006-07-03 01:32:00,93.363,93.37,93.343,93.357,180000002.0
2006-07-03 01:33:00,93.365,93.382,93.355,93.36,203800001.0
2006-07-03 01:34:00,93.357,93.376,93.352,93.372,356600001.0
2006-07-03 01:35:00,93.357,93.373,93.348,93.357,220799996.0
2006-07-03 01:36:00,93.353,93.367,93.333,93.351,154100000.0
2006-07-03 01:37:00,93.35,93.368,93.344,93.368,369399997.0
2006-07-03 01:38:00,93.361,93.371,93.341,93.367,127000001.0
2006-07-03 01:39:00,93.347,93.375,93.346,93.375,211999999.0
2006-07-03 01:40:00,93.38,93.389,93.369,93.37,174299998.0
2006-07-03 01:41:00,93.366,93.397,93.366,93.397,285000000.0
2006-07-03 01:42:00,93.371,93.391,93.356,93.376,115399998.0
2006-07-03 01:43:00,93.385,93.39,93.367,93.37,172799998.0
2006-07-03 01:44:00,93.37,93.39,93.37,93.39,70000001.0
2006-07-03 01:45:00,93.39,93.39,93.361,93.361,57000000.0
2006-07-03 01:46:00,93.37,93.395,93.37,93.378,132100002.0
2006-07-03 01:47:00,93.385,93.39,93.369,93.37,214399999.0
2006-07-03 01:48:00,93.39,93.395,93.361,93.386,244300002.0
2006-07-03 01:49:00,93.372,93.39,93.368,93.385,278200003.0
2006-07-03 01:50:00,93.378,93.39,93.358,93.365,211300001.0
2006-07-03 01:51:00,93.39,93.39,93.362,93.37,207600001.0
2006-07-03 01:52:00,93.385,93.39,93.37,93.37,162599999.0
2006-07-03 01:53:00,93.385,93.39,93.358,93.359,307799999.0
2006-07-03 01:54:00,93.37,93.39,93.37,93.385,206800000.0
2006-07-03 01:55:00,93.378,93.39,93.37,93.385,178400001.0
2006-07-03 01:56:00,93.383,93.39,93.361,93.368,366500000.0
2006-07-03 01:57:00,93.385,93.39,93.364,93.367,258199995.0
2006-07-03 01:58:00,93.372,93.392,93.369,93.39,256700002.0
2006-07-03 01:59:00,93.39,93.39,93.368,93.378,310199997.0
2006-07-03 02:00:00,93.385,93.39,93.371,93.371,173899999.0
2006-07-03 02:01:00,93.392,93.395,93.368,93.37,150099999.0
2006-07-03 02:02:00,93.39,93.39,93.37,93.378,149099998.0
2006-07-03 02:03:00,93.366,93.395,93.363,93.38,285099996.0
2006-07-03 02:04:00,93.37,93.385,93.37,93.385,95300001.0
2006-07-03 02:05:00,93.364,93.39,93.364,93.39,170999997.0
2006-07-03 02:06:00,93.371,93.395,93.371,93.385,170199997.0
2006-07-03 02:07:00,93.385,93.39,93.365,93.37,191900001.0
2006-07-03 02:08:00,93.37,93.39,93.37,93.375,237800004.0
2006-07-03 02:09:00,93.371,93.395,93.371,93.38,247299996.0
2006-07-03 02:10:00,93.369,93.388,93.363,93.385,224999997.0
2006-07-03 02:11:00,93.382,93.39,93.354,93.362,178599997.0
2006-07-03 02:12:00,93.385,93.39,93.37,93.37,139800000.0
2006-07-03 02:13:00,93.387,93.39,93.362,93.366,105000001.0
2006-07-03 02:14:00,93.39,93.39,93.37,93.37,120299999.0
2006-07-03 02:15:00,93.371,93.395,93.371,93.385,368199998.0
2006-07-03 02:16:00,93.359,93.39,93.359,93.383,366699998.0
2006-07-03 02:17:00,93.39,93.39,93.362,93.362,90400000.0
2006-07-03 02:18:00,93.365,93.39,93.364,93.385,330200001.0
2006-07-03 02:19:00,93.366,93.39,93.364,93.39,222600003.0
2006-07-03 02:20:00,93.37,93.39,93.37,93.39,112300002.0
2006-07-03 02:21:00,93.372,93.39,93.371,93.385,96099999.0
2006-07-03 02:22:00,93.385,93.39,93.363,93.377,127899999.0
2006-07-03 02:23:00,93.382,93.393,93.371,93.39,289400003.0
2006-07-03 02:24:00,93.378,93.395,93.365,93.383,224199999.0
2006-07-03 02:25:00,93.377,93.39,93.362,93.385,213799998.0
2006-07-03 02:26:00,93.395,93.395,93.36,93.36,168799997.0
2006-07-03 02:27:00,93.395,93.395,93.37,93.37,266700000.0
2006-07-03 02:28:00,93.385,93.385,93.37,93.37,7200000.0
2006-07-03 02:29:00,93.385,93.395,93.37,93.38,230700001.0
2006-07-03 02:30:00,93.38,93.39,93.363,93.368,117700001.0
2006-07-03 02:31:00,93.378,93.39,93.368,93.385,189299999.0
2006-07-03 02:32:00,93.388,93.388,93.376,93.376,55500000.0
2006-07-03 02:33:00,93.388,93.39,93.376,93.38,52100000.0
2006-07-03 02:34:00,93.357,93.39,93.357,93.385,129100000.0
2006-07-03 02:35:00,93.36,93.39,93.36,93.385,242800002.0
2006-07-03 02:36:00,93.37,93.39,93.368,93.39,271899997.0
2006-07-03 02:37:00,93.39,93.395,93.369,93.39,236100003.0
2006-07-03 02:38:00,93.378,93.39,93.37,93.39,114399999.0
2006-07-03 02:39:00,93.385,93.39,93.37,93.378,53400000.0
2006-07-03 02:40:00,93.385,93.39,93.364,93.377,201400000.0
2006-07-03 02:41:00,93.39,93.39,93.364,93.378,420600006.0
2006-07-03 02:42:00,93.385,93.39,93.365,93.376,374800004.0
2006-07-03 02:43:00,93.361,93.39,93.361,93.38,114999997.0
2006-07-03 02:44:00,93.37,93.39,93.37,93.378,214899998.0
2006-07-03 02:45:00,93.365,93.39,93.365,93.39,90099999.0
2006-07-03 02:46:00,93.379,93.395,93.368,93.383,160299999.0
2006-07-03 02:47:00,93.38,93.39,93.359,93.377,115800001.0
2006-07-03 02:48:00,93.39,93.395,93.368,93.372,240100000.0
2006-07-03 02:49:00,93.383,93.385,93.365,93.37,83999999.0
2006-07-03 02:50:00,93.378,93.39,93.37,93.385,70000000.0
2006-07-03 02:51:00,93.368,93.385,93.36,93.38,156900000.0
2006-07-03 02:52:00,93.367,93.39,93.366,93.385,269199999.0
2006-07-03 02:53:00,93.38,93.39,93.36,93.377,212699999.0
2006-07-03 02:54:00,93.369,93.39,93.362,93.39,209400003.0
2006-07-03 02:55:00,93.378,93.395,93.366,93.383,267899997.0
2006-07-03 02:56:00,93.39,93.393,93.37,93.37,280699995.0
2006-07-03 02:57:00,93.37,93.395,93.365,93.375,224299999.0
2006-07-03 02:58:00,93.377,93.39,93.372,93.374,133300001.0
2006-07-03 02:59:00,93.385,93.395,93.369,93.37,356199994.0
2006-07-03 03:00:00,93.385,93.39,93.357,93.377,253899999.0
2006-07-03 03:01:00,93.37,93.39,93.364,93.387,239300000.0
2006-07-03 03:02:00,93.378,93.39,93.37,93.385,48000000.0
2006-07-03 03:03:00,93.369,93.395,93.365,93.39,247399999.0
2006-07-03 03:04:00,93.372,93.39,93.372,93.39,82599997.0
2006-07-03 03:05:00,93.39,93.395,93.365,93.372,257900001.0
2006-07-03 03:06:00,93.378,93.395,93.374,93.377,69600000.0
2006-07-03 03:07:00,93.377,93.395,93.364,93.385,153499999.0
2006-07-03 03:08:00,93.39,93.395,93.363,93.369,331499999.0
2006-07-03 03:09:00,93.371,93.395,93.371,93.39,192899997.0
2006-07-03 03:10:00,93.369,93.395,93.365,93.388,312299999.0
2006-07-03 03:11:00,93.39,93.39,93.363,93.369,159299998.0
2006-07-03 03:12:00,93.382,93.395,93.367,93.372,158399997.0
2006-07-03 03:13:00,93.385,93.395,93.373,93.374,348300001.0
2006-07-03 03:14:00,93.372,93.393,93.372,93.39,233999997.0
2006-07-03 03:15:00,93.385,93.385,93.362,93.362,49400000.0
2006-07-03 03:16:00,93.36,93.38,93.36,93.38,49500001.0
2006-07-03 03:17:00,93.38,93.39,93.38,93.39,89699999.0
2006-07-03 03:18:00,93.385,93.385,93.362,93.362,42800001.0
2006-07-03 03:19:00,93.375,93.39,93.364,93.385,114800000.0
2006-07-03 03:20:00,93.37,93.385,93.37,93.385,56200001.0
2006-07-03 03:21:00,93.385,93.39,93.368,93.37,272599999.0
2006-07-03 03:22:00,93.385,93.39,93.363,93.371,225499996.0
2006-07-03 03:23:00,93.377,93.39,93.365,93.385,250799997.0
2006-07-03 03:24:00,93.385,93.39,93.369,93.371,271999998.0
2006-07-03 03:25:00,93.39,93.39,93.365,93.385,309899999.0
2006-07-03 03:26:00,93.378,93.39,93.369,93.385,212799995.0
2006-07-03 03:27:00,93.371,93.39,93.362,93.365,206200002.0
2006-07-03 03:28:00,93.385,93.385,93.37,93.37,109099999.0
2006-07-03 03:29:00,93.37,93.385,93.37,93.385,53100000.0
2006-07-03 03:30:00,93.38,93.395,93.369,93.383,261000004.0
2006-07-03 03:31:00,93.39,93.39,93.365,93.365,152299999.0
2006-07-03 03:32:00,93.39,93.39,93.362,93.365,215600000.0
2006-07-03 03:33:00,93.372,93.395,93.372,93.385,262299998.0
2006-07-03 03:34:00,93.385,93.385,93.362,93.369,273200002.0
2006-07-03 03:35:00,93.382,93.395,93.367,93.373,208100000.0
2006-07-03 03:36:00,93.37,93.385,93.367,93.385,189499998.0
2006-07-03 03:37:00,93.385,93.39,93.36,93.36,181000001.0
2006-07-03 03:38:00,93.377,93.39,93.359,93.37,158300000.0
2006-07-03 03:39:00,93.38,93.395,93.353,93.353,215599999.0
2006-07-03 03:40:00,93.362,93.395,93.362,93.385,270799999.0
2006-07-03 03:41:00,93.383,93.383,93.366,93.366,26899999.0
2006-07-03 03:42:00,93.372,93.395,93.372,93.39,263100001.0
2006-07-03 03:43:00,93.39,93.39,93.368,93.37,199200000.0
2006-07-03 03:44:00,93.385,93.395,93.342,93.385,335599996.0
2006-07-03 03:45:00,93.366,93.39,93.363,93.39,164599998.0
2006-07-03 03:46:00,93.38,93.39,93.36,93.37,168400000.0
2006-07-03 03:47:00,93.382,93.395,93.372,93.385,185099998.0
2006-07-03 03:48:00,93.385,93.385,93.359,93.359,78300001.0
2006-07-03 03:49:00,93.39,93.39,93.367,93.378,257000000.0
2006-07-03 03:50:00,93.385,93.395,93.366,93.366,182399997.0
2006-07-03 03:51:00,93.392,93.392,93.36,93.36,162799998.0
2006-07-03 03:52:00,93.369,93.39,93.363,93.39,261399997.0
2006-07-03 03:53:00,93.367,93.39,93.365,93.385,250400003.0
2006-07-03 03:54:00,93.37,93.39,93.37,93.385,263699996.0
2006-07-03 03:55:00,93.372,93.39,93.372,93.39,53899999.0
2006-07-03 03:56:00,93.395,93.395,93.373,93.38,194899998.0
2006-07-03 03:57:00,93.39,93.395,93.372,93.372,92400001.0
2006-07-03 03:58:00,93.385,93.395,93.362,93.362,130599999.0
2006-07-03 03:59:00,93.373,93.395,93.372,93.378,148300001.0
2006-07-03 04:00:00,93.378,93.385,93.356,93.368,146900000.0
2006-07-03 04:01:00,93.378,93.39,93.37,93.39,185899998.0
2006-07-03 04:02:00,93.382,93.382,93.364,93.364,7700000.0
2006-07-03 04:03:00,93.37,93.385,93.37,93.385,19500000.0
2006-07-03 04:04:00,93.38,93.39,93.361,93.371,128700000.0
2006-07-03 04:05:00,93.385,93.385,93.37,93.37,56399999.0
2006-07-03 04:06:00,93.352,93.39,93.352,93.39,213100002.0
2006-07-03 04:07:00,93.393,93.393,93.373,93.373,17600000.0
2006-07-03 04:08:00,93.377,93.39,93.368,93.39,150900003.0
2006-07-03 04:09:00,93.375,93.39,93.361,93.38,300100000.0
2006-07-03 04:10:00,93.385,93.39,93.365,93.377,227600003.0
2006-07-03 04:11:00,93.38,93.39,93.36,93.367,151400003.0
2006-07-03 04:12:00,93.385,93.395,93.37,93.387,135200001.0
2006-07-03 04:13:00,93.388,93.39,93.372,93.379,137700000.0
2006-07-03 04:14:00,93.385,93.39,93.367,93.37,152899999.0
2006-07-03 04:15:00,93.37,93.39,93.37,93.39,208500003.0
2006-07-03 04:16:00,93.372,93.39,93.369,93.385,188200001.0
2006-07-03 04:17:00,93.37,93.39,93.37,93.39,78700000.0
2006-07-03 04:18:00,93.367,93.39,93.367,93.385,235899999.0
2006-07-03 04:19:00,93.385,93.385,93.37,93.37,73599997.0
2006-07-03 04:20:00,93.348,93.385,93.348,93.385,358699997.0
2006-07-03 04:21:00,93.374,93.388,93.36,93.38,159100000.0
2006-07-03 04:22:00,93.374,93.387,93.374,93.387,23600000.0
2006-07-03 04:23:00,93.381,93.395,93.381,93.395,67500000.0
2006-07-03 04:24:00,93.372,93.39,93.371,93.385,87600001.0
2006-07-03 04:25:00,93.378,93.39,93.362,93.385,135799998.0
2006-07-03 04:26:00,93.385,93.385,93.37,93.37,54600000.0
2006-07-03 04:27:00,93.362,93.388,93.362,93.385,151400000.0
2006-07-03 04:28:00,93.378,93.395,93.376,93.395,133500002.0
2006-07-03 04:29:00,93.39,93.39,93.372,93.372,117699998.0
2006-07-03 04:30:00,93.371,93.387,93.363,93.374,61800000.0
2006-07-03 04:31:00,93.385,93.393,93.37,93.371,228500002.0
2006-07-03 04:32:00,93.385,93.395,93.365,93.371,121799999.0
2006-07-03 04:33:00,93.365,93.385,93.365,93.383,169200001.0
2006-07-03 04:34:00,93.385,93.385,93.365,93.365,96400001.0
2006-07-03 04:35:00,93.385,93.39,93.37,93.378,218099998.0
2006-07-03 04:36:00,93.385,93.385,93.37,93.37,50200000.0
2006-07-03 04:37:00,93.37,93.39,93.37,93.372,99000001.0
2006-07-03 04:38:00,93.372,93.39,93.367,93.385,204899999.0
2006-07-03 04:39:00,93.39,93.398,93.36,93.38,271900000.0
2006-07-03 04:40:00,93.385,93.385,93.37,93.37,73899999.0
2006-07-03 04:41:00,93.385,93.39,93.362,93.377,214899997.0
2006-07-03 04:42:00,93.39,93.39,93.366,93.377,157600001.0
2006-07-03 04:43:00,93.385,93.385,93.37,93.37,173999999.0
2006-07-03 04:44:00,93.378,93.39,93.37,93.385,144799999.0
2006-07-03 04:45:00,93.39,93.39,93.371,93.371,138899995.0
2006-07-03 04:46:00,93.383,93.39,93.366,93.369,296699998.0
2006-07-03 04:47:00,93.369,93.39,93.362,93.38,137799999.0
2006-07-03 04:48:00,93.385,93.385,93.37,93.37,57400001.0
2006-07-03 04:49:00,93.39,93.39,93.361,93.368,258900000.0
2006-07-03 04:50:00,93.385,93.39,93.365,93.369,211399996.0
2006-07-03 04:51:00,93.362,93.385,93.362,93.38,174199998.0
2006-07-03 04:52:00,93.385,93.395,93.371,93.387,30600000.0
2006-07-03 04:53:00,93.377,93.395,93.363,93.385,167299999.0
2006-07-03 04:54:00,93.39,93.39,93.365,93.365,166900001.0
2006-07-03 04:55:00,93.385,93.39,93.372,93.378,128599998.0
2006-07-03 04:56:00,93.371,93.395,93.364,93.385,415999997.0
2006-07-03 04:57:00,93.374,93.39,93.372,93.385,114600000.0
2006-07-03 04:58:00,93.39,93.39,93.372,93.372,45899999.0
2006-07-03 04:59:00,93.39,93.39,93.361,93.361,68700000.0
2006-07-03 05:00:00,93.37,93.395,93.37,93.395,206500000.0
2006-07-03 05:01:00,93.352,93.39,93.352,93.39,114200000.0
2006-07-03 05:02:00,93.361,93.385,93.343,93.385,175100002.0
2006-07-03 05:03:00,93.39,93.39,93.376,93.376,126699999.0
2006-07-03 05:04:00,93.385,93.39,93.363,93.373,205099997.0
2006-07-03 05:05:00,93.425,93.546,93.414,93.519,245699998.0
2006-07-03 05:06:00,93.533,93.553,93.528,93.553,180099997.0
2006-07-03 05:07:00,93.539,93.555,93.536,93.552,31900000.0
2006-07-03 05:08:00,93.555,93.555,93.533,93.539,95100000.0
2006-07-03 05:09:00,93.56,93.56,93.525,93.537,198999998.0
2006-07-03 05:10:00,93.545,93.566,93.536,93.548,252600001.0
2006-07-03 05:11:00,93.572,93.574,93.546,93.562,209900000.0
2006-07-03 05:12:00,93.562,93.585,93.562,93.582,112200000.0
2006-07-03 05:13:00,93.572,93.587,93.565,93.572,111299999.0
2006-07-03 05:14:00,93.57,93.59,93.57,93.59,230899999.0
2006-07-03 05:15:00,93.577,93.589,93.561,93.577,196800001.0
2006-07-03 05:16:00,93.567,93.578,93.561,93.57,131600000.0
2006-07-03 05:17:00,93.573,93.582,93.561,93.569,73900000.0
2006-07-03 05:18:00,93.592,93.592,93.549,93.56,300399999.0
2006-07-03 05:19:00,93.57,93.592,93.567,93.567,205499998.0
2006-07-03 05:20:00,93.57,93.583,93.564,93.574,66300000.0
2006-07-03 05:21:00,93.571,93.571,93.539,93.539,245200002.0
2006-07-03 05:22:00,93.554,93.563,93.531,93.548,215199997.0
2006-07-03 05:23:00,93.531,93.56,93.531,93.56,117400001.0
2006-07-03 05:24:00,93.554,93.559,93.538,93.542,202399997.0
2006-07-03 05:25:00,93.546,93.565,93.536,93.547,182999998.0
2006-07-03 05:26:00,93.552,93.575,93.547,93.562,178699996.0
2006-07-03 05:27:00,93.566,93.578,93.557,93.573,85000000.0
2006-07-03 05:28:00,93.567,93.58,93.555,93.58,90399999.0
2006-07-03 05:29:00,93.588,93.588,93.568,93.568,132300000.0
2006-07-03 05:30:00,93.583,93.587,93.562,93.57,142100000.0
2006-07-03 05:31:00,93.575,93.575,93.56,93.56,91099997.0
2006-07-03 05:32:00,93.561,93.578,93.552,93.565,175699999.0
2006-07-03 05:33:00,93.557,93.571,93.551,93.559,259299995.0
2006-07-03 05:34:00,93.566,93.566,93.554,93.554,63600002.0
2006-07-03 05:35:00,93.548,93.569,93.539,93.565,183000001.0
2006-07-03 05:36:00,93.55,93.56,93.532,93.539,161099997.0
2006-07-03 05:37:00,93.555,93.567,93.545,93.557,52199999.0
2006-07-03 05:38:00,93.553,93.559,93.535,93.546,200900000.0
2006-07-03 05:39:00,93.545,93.566,93.541,93.556,334800005.0
2006-07-03 05:40:00,93.534,93.553,93.522,93.546,106100001.0
2006-07-03 05:41:00,93.526,93.543,93.518,93.53,185399999.0
2006-07-03 05:42:00,93.544,93.548,93.525,93.532,259800004.0
2006-07-03 05:43:00,93.55,93.55,93.522,93.536,153100000.0
2006-07-03 05:44:00,93.542,93.55,93.522,93.524,199799999.0
2006-07-03 05:45:00,93.545,93.545,93.53,93.53,4800000.0
2006-07-03 05:46:00,93.54,93.55,93.524,93.536,92100000.0
2006-07-03 05:47:00,93.528,93.552,93.482,93.552,141300001.0
2006-07-03 05:48:00,93.537,93.55,93.524,93.542,77699999.0
2006-07-03 05:49:00,93.547,93.547,93.515,93.515,180899997.0
2006-07-03 05:50:00,93.509,93.527,93.503,93.522,259300000.0
2006-07-03 05:51:00,93.53,93.535,93.502,93.527,289799998.0
2006-07-03 05:52:00,93.495,93.525,93.495,93.518,181999998.0
2006-07-03 05:53:00,93.506,93.518,93.497,93.518,55700000.0
2006-07-03 05:54:00,93.498,93.515,93.493,93.508,186800000.0
2006-07-03 05:55:00,93.474,93.511,93.474,93.506,227899998.0
2006-07-03 05:56:00,93.496,93.499,93.482,93.488,49800000.0
2006-07-03 05:57:00,93.488,93.5,93.48,93.495,111900003.0
2006-07-03 05:58:00,93.479,93.498,93.47,93.48,185800003.0
2006-07-03 05:59:00,93.492,93.5,93.474,93.492,168300001.0
2006-07-03 06:00:00,93.494,93.503,93.475,93.485,279400000.0
2006-07-03 06:01:00,93.487,93.5,93.463,93.49,216500003.0
2006-07-03 06:02:00,93.476,93.492,93.469,93.472,176599997.0
2006-07-03 06:03:00,93.47,93.485,93.47,93.485,45100001.0
2006-07-03 06:04:00,93.472,93.493,93.461,93.47,240999996.0
2006-07-03 06:05:00,93.465,93.474,93.45,93.454,305800000.0
2006-07-03 06:06:00,93.48,93.497,93.47,93.491,165500001.0
2006-07-03 06:07:00,93.467,93.497,93.467,93.497,183300000.0
2006-07-03 06:08:00,93.498,93.498,93.474,93.482,147100001.0
2006-07-03 06:09:00,93.483,93.493,93.464,93.484,271399997.0
2006-07-03 06:10:00,93.465,93.486,93.453,93.471,384299993.0
2006-07-03 06:11:00,93.46,93.486,93.454,93.469,137299998.0
2006-07-03 06:12:00,93.475,93.485,93.451,93.467,256800002.0
2006-07-03 06:13:00,93.476,93.476,93.438,93.47,164299999.0
2006-07-03 06:14:00,93.449,93.484,93.449,93.482,112899999.0
2006-07-03 06:15:00,93.462,93.491,93.459,93.469,229700001.0
2006-07-03 06:16:00,93.468,93.475,93.448,93.475,147499996.0
2006-07-03 06:17:00,93.445,93.478,93.445,93.478,317700002.0
2006-07-03 06:18:00,93.463,93.476,93.446,93.472,45599999.0
2006-07-03 06:19:00,93.47,93.48,93.47,93.48,44700000.0
2006-07-03 06:20:00,93.465,93.476,93.465,93.474,38300000.0
2006-07-03 06:21:00,93.453,93.472,93.45,93.465,226600001.0
2006-07-03 06:22:00,93.45,93.465,93.45,93.465,83099999.0
2006-07-03 06:23:00,93.451,93.468,93.451,93.468,58300003.0
2006-07-03 06:24:00,93.464,93.467,93.442,93.464,193199998.0
2006-07-03 06:25:00,93.434,93.465,93.434,93.464,236600001.0
2006-07-03 06:26:00,93.46,93.476,93.46,93.476,44399999.0
2006-07-03 06:27:00,93.469,93.47,93.44,93.455,217200000.0
2006-07-03 06:28:00,93.456,93.47,93.434,93.457,288799997.0
2006-07-03 06:29:00,93.426,93.478,93.426,93.462,179600001.0
2006-07-03 06:30:00,93.45,93.47,93.445,93.47,112699998.0
2006-07-03 06:31:00,93.448,93.465,93.439,93.447,238900000.0
2006-07-03 06:32:00,93.448,93.477,93.447,93.455,318099999.0
2006-07-03 06:33:00,93.466,93.472,93.444,93.459,265300000.0
2006-07-03 06:34:00,93.456,93.471,93.446,93.462,247699996.0
2006-07-03 06:35:00,93.46,93.475,93.435,93.448,135799999.0
2006-07-03 06:36:00,93.463,93.468,93.448,93.448,209300000.0
2006-07-03 06:37:00,93.457,93.47,93.441,93.46,124500003.0
2006-07-03 06:38:00,93.461,93.461,93.428,93.428,54800002.0
2006-07-03 06:39:00,93.462,93.463,93.441,93.443,264700000.0
2006-07-03 06:40:00,93.443,93.468,93.443,93.468,252399997.0
2006-07-03 06:41:00,93.462,93.471,93.449,93.45,236999999.0
2006-07-03 06:42:00,93.452,93.47,93.44,93.46,244399999.0
2006-07-03 06:43:00,93.465,93.47,93.45,93.45,172299999.0
2006-07-03 06:44:00,93.442,93.465,93.442,93.465,46800001.0
2006-07-03 06:45:00,93.442,93.478,93.442,93.478,197900001.0
2006-07-03 06:46:00,93.477,93.477,93.448,93.448,146699998.0
2006-07-03 06:47:00,93.462,93.462,93.434,93.453,134100001.0
2006-07-03 06:48:00,93.449,93.472,93.446,93.446,276300001.0
2006-07-03 06:49:00,93.464,93.467,93.436,93.436,158299997.0
2006-07-03 06:50:00,93.45,93.462,93.446,93.461,171600000.0
2006-07-03 06:51:00,93.44,93.463,93.44,93.462,175800000.0
2006-07-03 06:52:00,93.447,93.473,93.432,93.458,198000003.0
2006-07-03 06:53:00,93.448,93.459,93.43,93.452,209999999.0
2006-07-03 06:54:00,93.456,93.463,93.441,93.447,204700002.0
2006-07-03 06:55:00,93.473,93.48,93.458,93.46,182500003.0
2006-07-03 06:56:00,93.458,93.476,93.445,93.473,316200001.0
2006-07-03 06:57:00,93.465,93.478,93.456,93.462,204899994.0
2006-07-03 06:58:00,93.473,93.48,93.447,93.477,254100000.0
2006-07-03 06:59:00,93.467,93.483,93.456,93.467,191800001.0
2006-07-03 07:00:00,93.456,93.473,93.448,93.468,232999996.0
2006-07-03 07:01:00,93.477,93.477,93.453,93.465,291000001.0
2006-07-03 07:02:00,93.477,93.486,93.456,93.466,237399998.0
2006-07-03 07:03:00,93.465,93.483,93.457,93.477,155999997.0
2006-07-03 07:04:00,93.472,93.487,93.462,93.472,224499998.0
2006-07-03 07:05:00,93.475,93.475,93.444,93.444,237999999.0
2006-07-03 07:06:00,93.439,93.464,93.435,93.441,304700001.0
2006-07-03 07:07:00,93.463,93.468,93.444,93.444,107400000.0
2006-07-03 07:08:00,93.462,93.462,93.431,93.431,173100001.0
2006-07-03 07:09:00,93.457,93.466,93.426,93.443,160799998.0
2006-07-03 07:10:00,93.447,93.453,93.432,93.436,258199998.0
2006-07-03 07:11:00,93.436,93.455,93.435,93.437,146000001.0
2006-07-03 07:12:00,93.429,93.45,93.422,93.443,277799999.0
2006-07-03 07:13:00,93.453,93.457,93.43,93.443,230899996.0
2006-07-03 07:14:00,93.43,93.45,93.43,93.445,303600001.0
2006-07-03 07:15:00,93.438,93.45,93.429,93.45,226299998.0
2006-07-03 07:16:00,93.44,93.45,93.42,93.437,225700000.0
2006-07-03 07:17:00,93.422,93.445,93.422,93.438,171199998.0
2006-07-03 07:18:00,93.44,93.455,93.429,93.45,247699999.0
2006-07-03 07:19:00,93.443,93.456,93.431,93.434,169299998.0
2006-07-03 07:20:00,93.445,93.453,93.433,93.437,261299999.0
2006-07-03 07:21:00,93.443,93.456,93.437,93.449,66100001.0
2006-07-03 07:22:00,93.437,93.464,93.437,93.461,132800000.0
2006-07-03 07:23:00,93.464,93.474,93.437,93.455,284999997.0
2006-07-03 07:24:00,93.458,93.475,93.455,93.472,209300002.0
2006-07-03 07:25:00,93.454,93.47,93.45,93.465,170499999.0
2006-07-03 07:26:00,93.472,93.482,93.448,93.464,279800002.0
2006-07-03 07:27:00,93.441,93.474,93.441,93.467,157599999.0
2006-07-03 07:28:00,93.449,93.473,93.449,93.473,268900000.0
2006-07-03 07:29:00,93.475,93.477,93.443,93.45,222999998.0
2006-07-03 07:30:00,93.473,93.476,93.449,93.461,190700000.0
2006-07-03 07:31:00,93.456,93.479,93.456,93.459,110499999.0
2006-07-03 07:32:00,93.465,93.478,93.455,93.473,226600000.0
2006-07-03 07:33:00,93.475,93.488,93.44,93.472,146599999.0
2006-07-03 07:34:00,93.469,93.504,93.469,93.496,98100000.0
2006-07-03 07:35:00,93.498,93.514,93.483,93.495,289300002.0
2006-07-03 07:36:00,93.496,93.53,93.496,93.53,112100001.0
2006-07-03 07:37:00,93.514,93.528,93.499,93.527,207400001.0
2006-07-03 07:38:00,93.505,93.527,93.501,93.527,154300000.0
2006-07-03 07:39:00,93.522,93.527,93.501,93.504,332300003.0
2006-07-03 07:40:00,93.518,93.526,93.494,93.526,204799998.0
2006-07-03 07:41:00,93.522,93.531,93.511,93.53,180399999.0
2006-07-03 07:42:00,93.507,93.535,93.507,93.53,166000002.0
2006-07-03 07:43:00,93.523,93.533,93.509,93.52,181499998.0
2006-07-03 07:44:00,93.538,93.538,93.514,93.525,91400001.0
2006-07-03 07:45:00,93.519,93.573,93.519,93.564,248500000.0
2006-07-03 07:46:00,93.547,93.564,93.534,93.541,196299999.0
2006-07-03 07:47:00,93.554,93.555,93.535,93.535,98599999.0
2006-07-03 07:48:00,93.541,93.564,93.541,93.557,176599999.0
2006-07-03 07:49:00,93.553,93.558,93.538,93.539,206800002.0
2006-07-03 07:50:00,93.538,93.562,93.537,93.562,197400003.0
2006-07-03 07:51:00,93.562,93.574,93.538,93.55,178100000.0
2006-07-03 07:52:00,93.523,93.55,93.523,93.545,122899998.0
2006-07-03 07:53:00,93.546,93.548,93.51,93.51,90399998.0
2006-07-03 07:54:00,93.523,93.539,93.495,93.495,213500001.0
2006-07-03 07:55:00,93.52,93.537,93.512,93.534,173199999.0
2006-07-03 07:56:00,93.515,93.531,93.515,93.531,39900000.0
2006-07-03 07:57:00,93.529,93.555,93.514,93.528,190700000.0
2006-07-03 07:58:00,93.519,93.551,93.519,93.551,197000000.0
2006-07-03 07:59:00,93.552,93.556,93.528,93.533,197400002.0
2006-07-03 08:00:00,93.529,93.553,93.527,93.542,266699997.0
2006-07-03 08:01:00,93.545,93.548,93.499,93.499,216900000.0
2006-07-03 08:02:00,93.516,93.531,93.512,93.531,98900001.0
2006-07-03 08:03:00,93.522,93.525,93.493,93.506,383400005.0
2006-07-03 08:04:00,93.517,93.537,93.51,93.532,246000001.0
2006-07-03 08:05:00,93.52,93.52,93.499,93.499,275699996.0
2006-07-03 08:06:00,93.511,93.513,93.492,93.513,210400000.0
2006-07-03 08:07:00,93.49,93.524,93.49,93.516,313300001.0
2006-07-03 08:08:00,93.498,93.516,93.492,93.505,208299998.0
2006-07-03 08:09:00,93.483,93.526,93.483,93.526,208100003.0
2006-07-03 08:10:00,93.499,93.525,93.494,93.524,188900004.0
2006-07-03 08:11:00,93.517,93.53,93.498,93.523,324199998.0
2006-07-03 08:12:00,93.514,93.538,93.507,93.519,170200000.0
2006-07-03 08:13:00,93.507,93.528,93.495,93.519,248499999.0
2006-07-03 08:14:00,93.528,93.534,93.508,93.512,267800004.0
2006-07-03 08:15:00,93.515,93.528,93.499,93.518,161300000.0
2006-07-03 08:16:00,93.527,93.527,93.494,93.522,278900003.0
2006-07-03 08:17:00,93.509,93.531,93.503,93.531,215699997.0
2006-07-03 08:18:00,93.509,93.527,93.484,93.491,222600001.0
2006-07-03 08:19:00,93.492,93.507,93.47,93.496,289500002.0
2006-07-03 08:20:00,93.488,93.503,93.463,93.477,186099997.0
2006-07-03 08:21:00,93.477,93.478,93.454,93.465,164999998.0
2006-07-03 08:22:00,93.479,93.493,93.466,93.472,239700000.0
2006-07-03 08:23:00,93.491,93.508,93.478,93.481,165500000.0
2006-07-03 08:24:00,93.504,93.515,93.488,93.488,361599998.0
2006-07-03 08:25:00,93.496,93.524,93.493,93.507,250299997.0
2006-07-03 08:26:00,93.503,93.52,93.495,93.515,221299999.0
2006-07-03 08:27:00,93.515,93.539,93.499,93.518,398299999.0
2006-07-03 08:28:00,93.513,93.543,93.506,93.524,246799995.0
2006-07-03 08:29:00,93.505,93.521,93.493,93.498,367599995.0
2006-07-03 08:30:00,93.494,93.512,93.464,93.485,249099999.0
2006-07-03 08:31:00,93.494,93.496,93.468,93.475,176900000.0
2006-07-03 08:32:00,93.493,93.5,93.47,93.47,275399998.0
2006-07-03 08:33:00,93.488,93.498,93.469,93.469,250599998.0
2006-07-03 08:34:00,93.493,93.503,93.472,93.478,247200004.0
2006-07-03 08:35:00,93.492,93.492,93.47,93.475,169000000.0
2006-07-03 08:36:00,93.476,93.483,93.454,93.466,326999996.0
2006-07-03 08:37:00,93.489,93.51,93.478,93.492,277499997.0
2006-07-03 08:38:00,93.518,93.539,93.506,93.528,154799998.0
2006-07-03 08:39:00,93.513,93.547,93.513,93.543,378999997.0
2006-07-03 08:40:00,93.55,93.559,93.535,93.545,250799998.0
2006-07-03 08:41:00,93.562,93.571,93.548,93.554,205400001.0
2006-07-03 08:42:00,93.573,93.595,93.566,93.573,304700002.0
2006-07-03 08:43:00,93.557,93.578,93.552,93.578,321100002.0
2006-07-03 08:44:00,93.575,93.587,93.531,93.547,176000000.0
2006-07-03 08:45:00,93.536,93.55,93.527,93.55,202799997.0
2006-07-03 08:46:00,93.55,93.559,93.537,93.537,176500000.0
2006-07-03 08:47:00,93.552,93.561,93.529,93.529,176200000.0
2006-07-03 08:48:00,93.545,93.566,93.535,93.543,234000000.0
2006-07-03 08:49:00,93.548,93.576,93.543,93.576,185800003.0
2006-07-03 08:50:00,93.525,93.559,93.525,93.555,202599995.0
2006-07-03 08:51:00,93.539,93.565,93.52,93.55,218999997.0
2006-07-03 08:52:00,93.568,93.57,93.546,93.55,247900002.0
2006-07-03 08:53:00,93.569,93.572,93.54,93.549,312499997.0
2006-07-03 08:54:00,93.57,93.583,93.561,93.577,343199998.0
2006-07-03 08:55:00,93.56,93.585,93.56,93.575,149299999.0
2006-07-03 08:56:00,93.571,93.585,93.553,93.57,257000002.0
2006-07-03 08:57:00,93.558,93.58,93.553,93.58,317100001.0
2006-07-03 08:58:00,93.566,93.582,93.55,93.564,188399996.0
2006-07-03 08:59:00,93.562,93.57,93.543,93.552,181399995.0
2006-07-03 09:00:00,93.551,93.564,93.53,93.548,430500000.0
2006-07-03 09:01:00,93.526,93.549,93.526,93.544,251700001.0
2006-07-03 09:02:00,93.523,93.54,93.485,93.502,240400001.0
2006-07-03 09:03:00,93.501,93.504,93.479,93.479,239500002.0
2006-07-03 09:04:00,93.485,93.505,93.468,93.48,137899999.0
2006-07-03 09:05:00,93.487,93.512,93.478,93.505,139300002.0
2006-07-03 09:06:00,93.505,93.505,93.47,93.47,228000004.0
2006-07-03 09:07:00,93.498,93.509,93.47,93.47,265600001.0
2006-07-03 09:08:00,93.477,93.511,93.452,93.485,305699997.0
2006-07-03 09:09:00,93.497,93.498,93.468,93.481,160599996.0
2006-07-03 09:10:00,93.484,93.498,93.468,93.48,174899997.0
2006-07-03 09:11:00,93.485,93.494,93.473,93.477,196400001.0
2006-07-03 09:12:00,93.474,93.495,93.472,93.492,98800000.0
2006-07-03 09:13:00,93.471,93.495,93.466,93.472,211499998.0
2006-07-03 09:14:00,93.463,93.492,93.46,93.478,217199996.0
2006-07-03 09:15:00,93.485,93.49,93.462,93.462,175600001.0
2006-07-03 09:16:00,93.487,93.49,93.468,93.471,287699998.0
2006-07-03 09:17:00,93.484,93.484,93.455,93.464,213799996.0
2006-07-03 09:18:00,93.474,93.481,93.457,93.463,73900000.0
2006-07-03 09:19:00,93.477,93.493,93.458,93.476,159699999.0
2006-07-03 09:20:00,93.497,93.497,93.462,93.469,321799999.0
2006-07-03 09:21:00,93.481,93.481,93.45,93.45,166299996.0
2006-07-03 09:22:00,93.462,93.49,93.462,93.488,231800001.0
2006-07-03 09:23:00,93.486,93.495,93.468,93.468,130099997.0
2006-07-03 09:24:00,93.472,93.483,93.459,93.473,239299999.0
2006-07-03 09:25:00,93.468,93.469,93.424,93.445,276100000.0
2006-07-03 09:26:00,93.463,93.477,93.453,93.468,163999998.0
2006-07-03 09:27:00,93.475,93.475,93.438,93.465,213299996.0
2006-07-03 09:28:00,93.46,93.46,93.423,93.423,224099999.0
2006-07-03 09:29:00,93.445,93.445,93.42,93.424,190200000.0
2006-07-03 09:30:00,93.427,93.451,93.416,93.451,309800002.0
2006-07-03 09:31:00,93.451,93.451,93.389,93.415,126799999.0
2006-07-03 09:32:00,93.394,93.413,93.382,93.394,253400000.0
2006-07-03 09:33:00,93.388,93.401,93.376,93.376,290800005.0
2006-07-03 09:34:00,93.357,93.382,93.357,93.375,209799999.0
2006-07-03 09:35:00,93.364,93.369,93.343,93.343,170899998.0
2006-07-03 09:36:00,93.349,93.363,93.337,93.355,181299999.0
2006-07-03 09:37:00,93.357,93.372,93.342,93.353,241799997.0
2006-07-03 09:38:00,93.363,93.386,93.357,93.386,300000001.0
2006-07-03 09:39:00,93.373,93.39,93.36,93.387,221000000.0
2006-07-03 09:40:00,93.377,93.394,93.368,93.387,281600002.0
2006-07-03 09:41:00,93.395,93.398,93.37,93.385,323699997.0
2006-07-03 09:42:00,93.385,93.399,93.369,93.398,189700002.0
2006-07-03 09:43:00,93.366,93.366,93.35,93.36,29500000.0
2006-07-03 09:44:00,93.339,93.356,93.321,93.331,285499999.0
2006-07-03 09:45:00,93.354,93.362,93.326,93.332,252199997.0
2006-07-03 09:46:00,93.351,93.351,93.328,93.344,175499998.0
2006-07-03 09:47:00,93.338,93.338,93.313,93.313,68600001.0
2006-07-03 09:48:00,93.316,93.343,93.316,93.34,147299998.0
2006-07-03 09:49:00,93.324,93.344,93.322,93.337,151899997.0
2006-07-03 09:50:00,93.326,93.354,93.326,93.352,341699999.0
2006-07-03 09:51:00,93.346,93.35,93.327,93.328,72400000.0
2006-07-03 09:52:00,93.348,93.372,93.337,93.353,42800000.0
2006-07-03 09:53:00,93.379,93.392,93.364,93.386,347299999.0
2006-07-03 09:54:00,93.394,93.4,93.377,93.377,93900000.0
2006-07-03 09:55:00,93.371,93.383,93.354,93.361,271000003.0
2006-07-03 09:56:00,93.36,93.387,93.36,93.387,224400000.0
2006-07-03 09:57:00,93.369,93.418,93.369,93.412,338800003.0
2006-07-03 09:58:00,93.404,93.421,93.382,93.417,283399999.0
2006-07-03 09:59:00,93.413,93.434,93.402,93.407,177799998.0
2006-07-03 10:00:00,93.421,93.429,93.398,93.413,189399998.0
2006-07-03 10:01:00,93.397,93.417,93.367,93.387,262699998.0
2006-07-03 10:02:00,93.39,93.396,93.373,93.396,150400001.0
2006-07-03 10:03:00,93.394,93.402,93.38,93.383,211899997.0
2006-07-03 10:04:00,93.399,93.406,93.381,93.393,170999997.0
2006-07-03 10:05:00,93.402,93.411,93.374,93.411,160700000.0
2006-07-03 10:06:00,93.412,93.413,93.397,93.403,60299999.0
2006-07-03 10:07:00,93.387,93.417,93.387,93.417,95499998.0
2006-07-03 10:08:00,93.412,93.415,93.386,93.392,172900001.0
2006-07-03 10:09:00,93.408,93.425,93.395,93.412,206999996.0
2006-07-03 10:10:00,93.42,93.439,93.401,93.415,200600004.0
2006-07-03 10:11:00,93.425,93.429,93.407,93.414,176199999.0
2006-07-03 10:12:00,93.407,93.444,93.407,93.432,164099999.0
2006-07-03 10:13:00,93.438,93.438,93.416,93.422,124400000.0
2006-07-03 10:14:00,93.427,93.444,93.416,93.419,210399999.0
2006-07-03 10:15:00,93.44,93.444,93.418,93.422,123499998.0
2006-07-03 10:16:00,93.432,93.444,93.409,93.428,310300000.0
2006-07-03 10:17:00,93.423,93.45,93.419,93.437,26900000.0
2006-07-03 10:18:00,93.431,93.455,93.429,93.434,283799996.0
2006-07-03 10:19:00,93.448,93.453,93.429,93.433,266600001.0
2006-07-03 10:20:00,93.453,93.472,93.438,93.455,348199999.0
2006-07-03 10:21:00,93.454,93.458,93.423,93.438,255599995.0
2006-07-03 10:22:00,93.443,93.456,93.42,93.439,441899995.0
2006-07-03 10:23:00,93.455,93.475,93.439,93.447,311000002.0
2006-07-03 10:24:00,93.449,93.476,93.447,93.476,201999998.0
2006-07-03 10:25:00,93.467,93.488,93.463,93.473,189000001.0
2006-07-03 10:26:00,93.459,93.475,93.43,93.444,170899999.0
2006-07-03 10:27:00,93.441,93.466,93.435,93.457,166100002.0
2006-07-03 10:28:00,93.465,93.482,93.445,93.45,229000002.0
2006-07-03 10:29:00,93.462,93.462,93.434,93.435,333200002.0
2006-07-03 10:30:00,93.439,93.464,93.437,93.457,200599996.0
2006-07-03 10:31:00,93.468,93.471,93.431,93.454,202099998.0
2006-07-03 10:32:00,93.485,93.49,93.461,93.482,300999997.0
2006-07-03 10:33:00,93.485,93.505,93.484,93.503,273199999.0
2006-07-03 10:34:00,93.486,93.522,93.485,93.516,215299999.0
2006-07-03 10:35:00,93.511,93.511,93.489,93.49,141099997.0
2006-07-03 10:36:00,93.489,93.507,93.479,93.501,356700001.0
2006-07-03 10:37:00,93.476,93.506,93.472,93.499,385200003.0
2006-07-03 10:38:00,93.493,93.493,93.468,93.468,205699997.0
2006-07-03 10:39:00,93.49,93.503,93.482,93.495,244399997.0
2006-07-03 10:40:00,93.488,93.499,93.47,93.481,194800002.0
2006-07-03 10:41:00,93.485,93.498,93.472,93.485,105599998.0
2006-07-03 10:42:00,93.489,93.505,93.469,93.49,268499997.0
2006-07-03 10:43:00,93.479,93.503,93.465,93.503,327700000.0
2006-07-03 10:44:00,93.494,93.516,93.476,93.494,343500002.0
2006-07-03 10:45:00,93.502,93.508,93.485,93.492,304900000.0
2006-07-03 10:46:00,93.484,93.509,93.484,93.509,175300000.0
2006-07-03 10:47:00,93.496,93.513,93.49,93.513,290999997.0
2006-07-03 10:48:00,93.493,93.506,93.483,93.483,228000001.0
2006-07-03 10:49:00,93.496,93.507,93.468,93.469,127500001.0
2006-07-03 10:50:00,93.485,93.493,93.463,93.474,188600003.0
2006-07-03 10:51:00,93.46,93.497,93.46,93.495,154399998.0
2006-07-03 10:52:00,93.489,93.491,93.465,93.465,142900000.0
2006-07-03 10:53:00,93.477,93.477,93.446,93.454,366600000.0
2006-07-03 10:54:00,93.462,93.484,93.421,93.47,183700001.0
2006-07-03 10:55:00,93.45,93.478,93.45,93.478,233899996.0
2006-07-03 10:56:00,93.456,93.473,93.44,93.469,174399996.0
2006-07-03 10:57:00,93.457,93.478,93.453,93.475,229399995.0
2006-07-03 10:58:00,93.457,93.479,93.449,93.479,292500000.0
2006-07-03 10:59:00,93.467,93.469,93.446,93.446,214999998.0
2006-07-03 11:00:00,93.455,93.482,93.455,93.475,152500001.0
2006-07-03 11:01:00,93.49,93.49,93.45,93.452,187900002.0
2006-07-03 11:02:00,93.456,93.479,93.456,93.47,233200000.0
2006-07-03 11:03:00,93.469,93.487,93.461,93.481,288900000.0
2006-07-03 11:04:00,93.482,93.488,93.464,93.464,168099997.0
2006-07-03 11:05:00,93.45,93.485,93.45,93.475,406300000.0
2006-07-03 11:06:00,93.462,93.478,93.44,93.463,144999999.0
2006-07-03 11:07:00,93.462,93.471,93.445,93.468,303299997.0
2006-07-03 11:08:00,93.463,93.482,93.448,93.453,239600000.0
2006-07-03 11:09:00,93.451,93.467,93.441,93.454,217799997.0
2006-07-03 11:10:00,93.46,93.479,93.451,93.458,178900000.0
2006-07-03 11:11:00,93.442,93.485,93.442,93.48,320499998.0
2006-07-03 11:12:00,93.477,93.487,93.452,93.473,199400001.0
2006-07-03 11:13:00,93.459,93.492,93.459,93.492,227900002.0
2006-07-03 11:14:00,93.485,93.497,93.469,93.485,369199995.0
2006-07-03 11:15:00,93.48,93.491,93.452,93.472,400700002.0
2006-07-03 11:16:00,93.502,93.503,93.473,93.473,224899998.0
2006-07-03 11:17:00,93.487,93.489,93.467,93.489,311999996.0
2006-07-03 11:18:00,93.482,93.498,93.463,93.469,233899996.0
2006-07-03 11:19:00,93.47,93.494,93.47,93.487,74200000.0
2006-07-03 11:20:00,93.485,93.485,93.461,93.472,411700000.0
2006-07-03 11:21:00,93.466,93.484,93.457,93.484,315000000.0
2006-07-03 11:22:00,93.49,93.497,93.475,93.483,281500003.0
2006-07-03 11:23:00,93.489,93.499,93.474,93.474,144700002.0
2006-07-03 11:24:00,93.474,93.498,93.474,93.492,288399996.0
2006-07-03 11:25:00,93.5,93.5,93.471,93.479,234299999.0
2006-07-03 11:26:00,93.496,93.496,93.448,93.448,187100003.0
2006-07-03 11:27:00,93.448,93.472,93.446,93.47,220899996.0
2006-07-03 11:28:00,93.455,93.473,93.443,93.462,107400001.0
2006-07-03 11:29:00,93.443,93.465,93.423,93.465,263000001.0
2006-07-03 11:30:00,93.463,93.466,93.438,93.454,288099997.0
2006-07-03 11:31:00,93.465,93.479,93.452,93.467,72500000.0
2006-07-03 11:32:00,93.474,93.483,93.46,93.465,239500004.0
2006-07-03 11:33:00,93.466,93.477,93.428,93.428,315900002.0
2006-07-03 11:34:00,93.443,93.458,93.426,93.431,268499998.0
2006-07-03 11:35:00,93.437,93.455,93.421,93.445,171300000.0
2006-07-03 11:36:00,93.432,93.452,93.427,93.443,262399998.0
2006-07-03 11:37:00,93.454,93.471,93.445,93.454,156300003.0
2006-07-03 11:38:00,93.464,93.485,93.463,93.485,211199995.0
2006-07-03 11:39:00,93.471,93.488,93.462,93.485,186799999.0
2006-07-03 11:40:00,93.49,93.495,93.461,93.476,327699996.0
2006-07-03 11:41:00,93.487,93.487,93.461,93.462,468000001.0
2006-07-03 11:42:00,93.475,93.497,93.47,93.474,293600000.0
2006-07-03 11:43:00,93.485,93.504,93.483,93.503,210799999.0
2006-07-03 11:44:00,93.488,93.506,93.483,93.501,335400001.0
2006-07-03 11:45:00,93.493,93.502,93.479,93.486,358599998.0
2006-07-03 11:46:00,93.482,93.498,93.467,93.484,140999997.0
2006-07-03 11:47:00,93.492,93.497,93.469,93.48,250999994.0
2006-07-03 11:48:00,93.468,93.494,93.457,93.471,194200006.0
2006-07-03 11:49:00,93.428,93.465,93.428,93.453,261199999.0
2006-07-03 11:50:00,93.449,93.474,93.428,93.46,314499995.0
2006-07-03 11:51:00,93.469,93.469,93.438,93.441,179500001.0
2006-07-03 11:52:00,93.458,93.458,93.433,93.436,211600000.0
2006-07-03 11:53:00,93.445,93.467,93.438,93.467,350099998.0
2006-07-03 11:54:00,93.458,93.481,93.458,93.481,271299999.0
2006-07-03 11:55:00,93.475,93.504,93.475,93.493,195500002.0
2006-07-03 11:56:00,93.505,93.525,93.484,93.509,160700002.0
2006-07-03 11:57:00,93.504,93.522,93.496,93.517,225599995.0
2006-07-03 11:58:00,93.502,93.502,93.469,93.479,243000001.0
2006-07-03 11:59:00,93.483,93.512,93.483,93.497,349600007.0
2006-07-03 12:00:00,93.497,93.519,93.479,93.507,214900001.0
2006-07-03 12:01:00,93.502,93.525,93.502,93.518,201600001.0
2006-07-03 12:02:00,93.502,93.544,93.484,93.544,254300000.0
2006-07-03 12:03:00,93.527,93.549,93.516,93.543,316499998.0
2006-07-03 12:04:00,93.526,93.551,93.524,93.551,153199998.0
2006-07-03 12:05:00,93.549,93.558,93.536,93.536,132799998.0
2006-07-03 12:06:00,93.53,93.546,93.524,93.543,211999997.0
2006-07-03 12:07:00,93.526,93.526,93.5,93.508,277299997.0
2006-07-03 12:08:00,93.527,93.535,93.514,93.518,216399997.0
2006-07-03 12:09:00,93.533,93.554,93.522,93.533,221799998.0
2006-07-03 12:10:00,93.529,93.555,93.529,93.547,239799998.0
2006-07-03 12:11:00,93.525,93.561,93.525,93.561,96999999.0
2006-07-03 12:12:00,93.56,93.584,93.544,93.55,320699999.0
2006-07-03 12:13:00,93.589,93.615,93.577,93.593,170499998.0
2006-07-03 12:14:00,93.59,93.606,93.586,93.603,233900000.0
2006-07-03 12:15:00,93.603,93.61,93.575,93.587,248799997.0
2006-07-03 12:16:00,93.604,93.615,93.586,93.593,149099997.0
2006-07-03 12:17:00,93.613,93.684,93.613,93.669,237699998.0
2006-07-03 12:18:00,93.677,93.684,93.634,93.634,214499998.0
2006-07-03 12:19:00,93.657,93.662,93.633,93.633,149499999.0
2006-07-03 12:20:00,93.628,93.652,93.627,93.65,187699997.0
2006-07-03 12:21:00,93.641,93.644,93.607,93.618,325499999.0
2006-07-03 12:22:00,93.622,93.64,93.61,93.623,207900002.0
2006-07-03 12:23:00,93.618,93.637,93.593,93.613,203199998.0
2006-07-03 12:24:00,93.618,93.644,93.616,93.632,231700001.0
2006-07-03 12:25:00,93.608,93.642,93.608,93.63,173799996.0
2006-07-03 12:26:00,93.644,93.659,93.636,93.651,210100000.0
2006-07-03 12:27:00,93.64,93.649,93.62,93.624,190800000.0
2006-07-03 12:28:00,93.632,93.632,93.599,93.599,221800001.0
2006-07-03 12:29:00,93.599,93.625,93.59,93.613,319399999.0
2006-07-03 12:30:00,93.609,93.637,93.595,93.61,251300002.0
2006-07-03 12:31:00,93.621,93.642,93.611,93.618,279199999.0
2006-07-03 12:32:00,93.633,93.68,93.633,93.68,321499997.0
2006-07-03 12:33:00,93.681,93.699,93.668,93.681,188399998.0
2006-07-03 12:34:00,93.7,93.72,93.687,93.698,178200004.0
2006-07-03 12:35:00,93.659,93.69,93.655,93.69,213299999.0
2006-07-03 12:36:00,93.691,93.693,93.665,93.674,241500003.0
2006-07-03 12:37:00,93.697,93.713,93.686,93.7,142799998.0
2006-07-03 12:38:00,93.698,93.716,93.691,93.714,176400003.0
2006-07-03 12:39:00,93.694,93.717,93.692,93.706,108399999.0
2006-07-03 12:40:00,93.688,93.709,93.677,93.677,217599996.0
2006-07-03 12:41:00,93.686,93.687,93.67,93.67,186400002.0
2006-07-03 12:42:00,93.65,93.685,93.65,93.685,113999997.0
2006-07-03 12:43:00,93.681,93.697,93.673,93.673,301100005.0
2006-07-03 12:44:00,93.687,93.692,93.661,93.679,209900003.0
2006-07-03 12:45:00,93.671,93.69,93.655,93.673,279599997.0
2006-07-03 12:46:00,93.673,93.699,93.668,93.688,244999999.0
2006-07-03 12:47:00,93.676,93.709,93.676,93.705,250499995.0
2006-07-03 12:48:00,93.705,93.713,93.691,93.693,396100002.0
2006-07-03 12:49:00,93.692,93.692,93.665,93.665,56599999.0
2006-07-03 12:50:00,93.664,93.677,93.644,93.671,199400000.0
2006-07-03 12:51:00,93.659,93.688,93.659,93.678,293899995.0
2006-07-03 12:52:00,93.672,93.694,93.662,93.671,189599998.0
2006-07-03 12:53:00,93.658,93.677,93.594,93.622,198600001.0
2006-07-03 12:54:00,93.636,93.661,93.636,93.658,225400006.0
2006-07-03 12:55:00,93.659,93.677,93.635,93.647,217400002.0
2006-07-03 12:56:00,93.645,93.66,93.622,93.644,123800000.0
2006-07-03 12:57:00,93.655,93.657,93.64,93.644,69799999.0
2006-07-03 12:58:00,93.64,93.66,93.636,93.653,94499998.0
2006-07-03 12:59:00,93.638,93.66,93.63,93.63,334699992.0
2006-07-03 13:00:00,93.661,93.694,93.651,93.664,471099996.0
2006-07-03 13:01:00,93.671,93.692,93.669,93.673,218400000.0
2006-07-03 13:02:00,93.683,93.694,93.667,93.67,220200004.0
2006-07-03 13:03:00,93.686,93.7,93.666,93.666,106200000.0
2006-07-03 13:04:00,93.679,93.701,93.675,93.675,191400004.0
2006-07-03 13:05:00,93.671,93.689,93.665,93.679,151599998.0
2006-07-03 13:06:00,93.67,93.68,93.65,93.675,266699999.0
2006-07-03 13:07:00,93.646,93.678,93.637,93.658,200200000.0
2006-07-03 13:08:00,93.661,93.661,93.634,93.644,211499996.0
2006-07-03 13:09:00,93.632,93.653,93.611,93.622,168300000.0
2006-07-03 13:10:00,93.618,93.632,93.604,93.614,176600001.0
2006-07-03 13:11:00,93.634,93.634,93.604,93.604,105600000.0
2006-07-03 13:12:00,93.622,93.637,93.611,93.621,399000002.0
2006-07-03 13:13:00,93.615,93.638,93.607,93.617,170299997.0
2006-07-03 13:14:00,93.615,93.629,93.6,93.6,241000003.0
2006-07-03 13:15:00,93.62,93.626,93.593,93.593,347700002.0
2006-07-03 13:16:00,93.609,93.643,93.609,93.643,81699999.0
2006-07-03 13:17:00,93.628,93.654,93.597,93.632,266599998.0
2006-07-03 13:18:00,93.662,93.663,93.636,93.646,316799995.0
2006-07-03 13:19:00,93.656,93.679,93.645,93.661,250999995.0
2006-07-03 13:20:00,93.692,93.71,93.676,93.676,215500000.0
2006-07-03 13:21:00,93.699,93.714,93.687,93.69,211999999.0
2006-07-03 13:22:00,93.68,93.7,93.668,93.685,299700002.0
2006-07-03 13:23:00,93.683,93.69,93.668,93.678,191699996.0
2006-07-03 13:24:00,93.683,93.683,93.653,93.658,210000003.0
2006-07-03 13:25:00,93.673,93.673,93.647,93.651,332300002.0
2006-07-03 13:26:00,93.662,93.679,93.656,93.663,236099996.0
2006-07-03 13:27:00,93.653,93.653,93.625,93.625,328099998.0
2006-07-03 13:28:00,93.632,93.653,93.621,93.641,159600002.0
2006-07-03 13:29:00,93.641,93.656,93.63,93.652,142700000.0
2006-07-03 13:30:00,93.631,93.646,93.608,93.627,243699998.0
2006-07-03 13:31:00,93.625,93.638,93.61,93.625,202100001.0
2006-07-03 13:32:00,93.632,93.644,93.616,93.624,191400003.0
2006-07-03 13:33:00,93.615,93.651,93.615,93.646,139699997.0
2006-07-03 13:34:00,93.621,93.651,93.621,93.637,281100000.0
2006-07-03 13:35:00,93.634,93.641,93.612,93.628,323999995.0
2006-07-03 13:36:00,93.644,93.656,93.63,93.643,157199997.0
2006-07-03 13:37:00,93.656,93.663,93.631,93.633,299299997.0
2006-07-03 13:38:00,93.652,93.652,93.608,93.608,208000000.0
2006-07-03 13:39:00,93.628,93.642,93.612,93.638,184599998.0
2006-07-03 13:40:00,93.62,93.635,93.603,93.618,291600000.0
2006-07-03 13:41:00,93.624,93.624,93.599,93.604,324200004.0
2006-07-03 13:42:00,93.613,93.62,93.587,93.602,254299995.0
2006-07-03 13:43:00,93.632,93.632,93.609,93.609,178699998.0
2006-07-03 13:44:00,93.633,93.637,93.619,93.619,157799998.0
2006-07-03 13:45:00,93.612,93.632,93.602,93.62,292399998.0
2006-07-03 13:46:00,93.62,93.627,93.602,93.61,289200000.0
2006-07-03 13:47:00,93.6,93.635,93.596,93.635,347599999.0
2006-07-03 13:48:00,93.607,93.628,93.6,93.619,120100001.0
2006-07-03 13:49:00,93.623,93.632,93.611,93.632,205299999.0
2006-07-03 13:50:00,93.63,93.63,93.603,93.615,283699996.0
2006-07-03 13:51:00,93.612,93.635,93.612,93.635,55700000.0
2006-07-03 13:52:00,93.62,93.641,93.603,93.621,228399998.0
2006-07-03 13:53:00,93.621,93.643,93.621,93.634,363299996.0
2006-07-03 13:54:00,93.61,93.637,93.605,93.637,247099999.0
2006-07-03 13:55:00,93.637,93.64,93.606,93.613,179999999.0
2006-07-03 13:56:00,93.614,93.627,93.604,93.627,135800000.0
2006-07-03 13:57:00,93.624,93.624,93.593,93.601,271300000.0
2006-07-03 13:58:00,93.606,93.629,93.595,93.608,179100001.0
2006-07-03 13:59:00,93.605,93.605,93.58,93.58,250100000.0
2006-07-03 14:00:00,93.578,93.595,93.564,93.584,164699998.0
2006-07-03 14:01:00,93.582,93.588,93.564,93.573,215099998.0
2006-07-03 14:02:00,93.549,93.577,93.541,93.556,199200001.0
2006-07-03 14:03:00,93.563,93.563,93.535,93.553,234999998.0
2006-07-03 14:04:00,93.538,93.556,93.511,93.531,253399998.0
2006-07-03 14:05:00,93.538,93.547,93.521,93.521,119100000.0
2006-07-03 14:06:00,93.539,93.548,93.517,93.532,250999998.0
2006-07-03 14:07:00,93.548,93.561,93.537,93.542,299299998.0
2006-07-03 14:08:00,93.558,93.581,93.556,93.577,117600000.0
2006-07-03 14:09:00,93.573,93.588,93.557,93.572,234100000.0
2006-07-03 14:10:00,93.584,93.584,93.55,93.57,174200002.0
2006-07-03 14:11:00,93.575,93.58,93.56,93.563,100799999.0
2006-07-03 14:12:00,93.582,93.583,93.55,93.55,106599998.0
2006-07-03 14:13:00,93.572,93.577,93.546,93.556,229399998.0
2006-07-03 14:14:00,93.562,93.562,93.535,93.535,65900000.0
2006-07-03 14:15:00,93.527,93.537,93.506,93.537,180100000.0
2006-07-03 14:16:00,93.518,93.541,93.511,93.522,173199997.0
2006-07-03 14:17:00,93.52,93.534,93.507,93.517,115199998.0
2006-07-03 14:18:00,93.534,93.534,93.49,93.504,261599994.0
2006-07-03 14:19:00,93.534,93.549,93.512,93.522,180599999.0
2006-07-03 14:20:00,93.538,93.556,93.523,93.535,235100000.0
2006-07-03 14:21:00,93.555,93.567,93.54,93.551,242200002.0
2006-07-03 14:22:00,93.552,93.559,93.533,93.55,283999996.0
2006-07-03 14:23:00,93.551,93.554,93.522,93.528,238099998.0
2006-07-03 14:24:00,93.537,93.56,93.525,93.549,145799998.0
2006-07-03 14:25:00,93.534,93.554,93.519,93.552,248499996.0
2006-07-03 14:26:00,93.533,93.552,93.525,93.543,212999998.0
2006-07-03 14:27:00,93.542,93.55,93.533,93.534,145900000.0
2006-07-03 14:28:00,93.542,93.542,93.518,93.518,70099998.0
2006-07-03 14:29:00,93.548,93.554,93.531,93.538,156999998.0
2006-07-03 14:30:00,93.546,93.546,93.503,93.533,213899999.0
2006-07-03 14:31:00,93.537,93.548,93.482,93.531,338599997.0
2006-07-03 14:32:00,93.518,93.546,93.518,93.543,200600001.0
2006-07-03 14:33:00,93.543,93.543,93.525,93.527,163899999.0
2006-07-03 14:34:00,93.525,93.554,93.519,93.538,167099998.0
2006-07-03 14:35:00,93.553,93.556,93.529,93.533,187099998.0
2006-07-03 14:36:00,93.515,93.552,93.515,93.552,245900005.0
2006-07-03 14:37:00,93.556,93.556,93.526,93.532,91000000.0
2006-07-03 14:38:00,93.526,93.552,93.507,93.507,197700002.0
2006-07-03 14:39:00,93.517,93.53,93.5,93.53,168099998.0
2006-07-03 14:40:00,93.532,93.532,93.511,93.511,72999998.0
2006-07-03 14:41:00,93.508,93.529,93.507,93.527,147299999.0
2006-07-03 14:42:00,93.532,93.543,93.521,93.529,58500001.0
2006-07-03 14:43:00,93.526,93.543,93.506,93.531,204899999.0
2006-07-03 14:44:00,93.517,93.541,93.502,93.527,272000001.0
2006-07-03 14:45:00,93.516,93.535,93.508,93.53,348399997.0
2006-07-03 14:46:00,93.513,93.535,93.495,93.52,214499997.0
2006-07-03 14:47:00,93.543,93.56,93.514,93.54,237399996.0
2006-07-03 14:48:00,93.567,93.57,93.547,93.57,150999997.0
2006-07-03 14:49:00,93.573,93.589,93.559,93.559,322200000.0
2006-07-03 14:50:00,93.583,93.601,93.563,93.572,233799999.0
2006-07-03 14:51:00,93.595,93.595,93.561,93.561,199100001.0
2006-07-03 14:52:00,93.575,93.589,93.56,93.582,282899999.0
2006-07-03 14:53:00,93.577,93.587,93.561,93.567,222500002.0
2006-07-03 14:54:00,93.587,93.596,93.559,93.571,260699995.0
2006-07-03 14:55:00,93.587,93.589,93.567,93.568,339099994.0
2006-07-03 14:56:00,93.594,93.603,93.577,93.586,166399997.0
2006-07-03 14:57:00,93.61,93.61,93.581,93.585,258799997.0
2006-07-03 14:58:00,93.607,93.627,93.602,93.605,241100003.0
2006-07-03 14:59:00,93.578,93.609,93.565,93.592,132899998.0
2006-07-03 15:00:00,93.596,93.611,93.584,93.598,173000001.0
2006-07-03 15:01:00,93.609,93.631,93.6,93.618,160800000.0
2006-07-03 15:02:00,93.631,93.642,93.618,93.63,163599999.0
2006-07-03 15:03:00,93.63,93.646,93.61,93.63,173799997.0
2006-07-03 15:04:00,93.635,93.643,93.614,93.626,153900000.0
2006-07-03 15:05:00,93.615,93.632,93.603,93.615,244599999.0
2006-07-03 15:06:00,93.637,93.648,93.624,93.645,216700002.0
2006-07-03 15:07:00,93.625,93.649,93.622,93.629,148099997.0
2006-07-03 15:08:00,93.637,93.661,93.637,93.661,80400000.0
2006-07-03 15:09:00,93.656,93.672,93.647,93.666,209200000.0
2006-07-03 15:10:00,93.666,93.681,93.664,93.67,125900002.0
2006-07-03 15:11:00,93.674,93.692,93.666,93.684,209999997.0
2006-07-03 15:12:00,93.692,93.72,93.689,93.72,156100000.0
2006-07-03 15:13:00,93.695,93.712,93.688,93.711,192799997.0
2006-07-03 15:14:00,93.705,93.705,93.676,93.681,197900002.0
2006-07-03 15:15:00,93.677,93.707,93.669,93.707,269300003.0
2006-07-03 15:16:00,93.703,93.715,93.688,93.691,285200003.0
2006-07-03 15:17:00,93.685,93.707,93.675,93.707,317300000.0
2006-07-03 15:18:00,93.692,93.707,93.688,93.701,98099999.0
2006-07-03 15:19:00,93.702,93.708,93.671,93.671,255700000.0
2006-07-03 15:20:00,93.695,93.717,93.678,93.704,152000000.0
2006-07-03 15:21:00,93.715,93.715,93.685,93.694,85799999.0
2006-07-03 15:22:00,93.697,93.716,93.647,93.7,149100001.0
2006-07-03 15:23:00,93.705,93.717,93.685,93.697,221299998.0
2006-07-03 15:24:00,93.707,93.725,93.699,93.704,187800000.0
2006-07-03 15:25:00,93.694,93.711,93.679,93.687,138799998.0
2006-07-03 15:26:00,93.698,93.702,93.68,93.682,166000001.0
2006-07-03 15:27:00,93.679,93.699,93.662,93.688,256299997.0
2006-07-03 15:28:00,93.693,93.693,93.669,93.669,218700002.0
2006-07-03 15:29:00,93.663,93.694,93.663,93.692,151999999.0
2006-07-03 15:30:00,93.684,93.697,93.672,93.685,222200004.0
2006-07-03 15:31:00,93.686,93.686,93.658,93.68,237700001.0
2006-07-03 15:32:00,93.67,93.696,93.67,93.677,171599998.0
2006-07-03 15:33:00,93.699,93.699,93.672,93.672,111399999.0
2006-07-03 15:34:00,93.673,93.692,93.664,93.685,276900000.0
2006-07-03 15:35:00,93.662,93.68,93.651,93.661,294100000.0
2006-07-03 15:36:00,93.674,93.674,93.658,93.673,355899998.0
2006-07-03 15:37:00,93.67,93.674,93.652,93.658,253000000.0
2006-07-03 15:38:00,93.653,93.683,93.653,93.674,192199998.0
2006-07-03 15:39:00,93.673,93.688,93.662,93.682,228699994.0
2006-07-03 15:40:00,93.661,93.681,93.661,93.679,58300000.0
2006-07-03 15:41:00,93.659,93.677,93.646,93.659,254500002.0
2006-07-03 15:42:00,93.64,93.669,93.634,93.644,278799999.0
2006-07-03 15:43:00,93.643,93.666,93.639,93.639,213199996.0
2006-07-03 15:44:00,93.631,93.661,93.631,93.66,263199999.0
2006-07-03 15:45:00,93.652,93.675,93.65,93.666,195300002.0
2006-07-03 15:46:00,93.663,93.686,93.658,93.67,138900002.0
2006-07-03 15:47:00,93.66,93.675,93.638,93.65,294099996.0
2006-07-03 15:48:00,93.659,93.659,93.634,93.634,248899995.0
2006-07-03 15:49:00,93.644,93.666,93.628,93.641,232700001.0
2006-07-03 15:50:00,93.631,93.657,93.631,93.634,240599996.0
2006-07-03 15:51:00,93.639,93.654,93.631,93.645,347500000.0
2006-07-03 15:52:00,93.658,93.659,93.628,93.639,278599999.0
2006-07-03 15:53:00,93.632,93.665,93.631,93.64,289500005.0
2006-07-03 15:54:00,93.645,93.665,93.628,93.64,229199997.0
2006-07-03 15:55:00,93.658,93.67,93.651,93.67,162400000.0
2006-07-03 15:56:00,93.646,93.673,93.64,93.664,307799999.0
2006-07-03 15:57:00,93.667,93.674,93.652,93.66,306999999.0
2006-07-03 15:58:00,93.666,93.677,93.647,93.647,301299996.0
2006-07-03 15:59:00,93.643,93.667,93.633,93.667,202400004.0
2006-07-03 16:00:00,93.653,93.694,93.634,93.67,272600001.0
2006-07-03 16:01:00,93.685,93.716,93.672,93.701,244600001.0
2006-07-03 16:02:00,93.692,93.733,93.692,93.71,242400001.0
2006-07-03 16:03:00,93.686,93.704,93.684,93.696,77900001.0
2006-07-03 16:04:00,93.675,93.688,93.656,93.684,393099998.0
2006-07-03 16:05:00,93.676,93.696,93.674,93.692,120900000.0
2006-07-03 16:06:00,93.695,93.696,93.66,93.66,237799997.0
2006-07-03 16:07:00,93.644,93.66,93.624,93.64,118499998.0
2006-07-03 16:08:00,93.663,93.697,93.661,93.695,155900000.0
2006-07-03 16:09:00,93.687,93.687,93.668,93.668,154000002.0
2006-07-03 16:10:00,93.697,93.719,93.672,93.681,298899998.0
2006-07-03 16:11:00,93.679,93.687,93.651,93.666,116300003.0
2006-07-03 16:12:00,93.665,93.681,93.649,93.655,223400003.0
2006-07-03 16:13:00,93.686,93.689,93.643,93.658,318600002.0
2006-07-03 16:14:00,93.687,93.737,93.681,93.721,237000002.0
2006-07-03 16:15:00,93.747,93.756,93.721,93.721,263699997.0
2006-07-03 16:16:00,93.737,93.737,93.711,93.714,220300001.0
2006-07-03 16:17:00,93.726,93.75,93.702,93.73,222499999.0
2006-07-03 16:18:00,93.752,93.756,93.732,93.732,168800002.0
2006-07-03 16:19:00,93.748,93.751,93.731,93.734,253299999.0
2006-07-03 16:20:00,93.758,93.759,93.716,93.728,268999994.0
2006-07-03 16:21:00,93.731,93.735,93.71,93.716,245799996.0
2006-07-03 16:22:00,93.722,93.725,93.699,93.699,176800000.0
2006-07-03 16:23:00,93.669,93.695,93.661,93.693,185500000.0
2006-07-03 16:24:00,93.696,93.696,93.671,93.677,166800000.0
2006-07-03 16:25:00,93.683,93.686,93.655,93.664,227799999.0
2006-07-03 16:26:00,93.676,93.688,93.659,93.679,338500000.0
2006-07-03 16:27:00,93.688,93.698,93.675,93.679,314399997.0
2006-07-03 16:28:00,93.693,93.7,93.674,93.678,259800000.0
2006-07-03 16:29:00,93.688,93.705,93.67,93.673,222400003.0
2006-07-03 16:30:00,93.679,93.706,93.674,93.693,263799995.0
2006-07-03 16:31:00,93.688,93.708,93.677,93.708,290000002.0
2006-07-03 16:32:00,93.707,93.712,93.671,93.684,200300002.0
2006-07-03 16:33:00,93.688,93.695,93.675,93.677,240999999.0
2006-07-03 16:34:00,93.692,93.701,93.666,93.666,212199998.0
2006-07-03 16:35:00,93.687,93.711,93.674,93.69,211199999.0
2006-07-03 16:36:00,93.694,93.713,93.673,93.686,394800000.0
2006-07-03 16:37:00,93.689,93.709,93.676,93.68,328800004.0
2006-07-03 16:38:00,93.69,93.706,93.677,93.678,303300001.0
2006-07-03 16:39:00,93.664,93.706,93.664,93.703,255600001.0
2006-07-03 16:40:00,93.699,93.713,93.682,93.697,215199999.0
2006-07-03 16:41:00,93.678,93.693,93.658,93.677,252899997.0
2006-07-03 16:42:00,93.678,93.703,93.659,93.689,237700000.0
2006-07-03 16:43:00,93.704,93.723,93.686,93.703,326300000.0
2006-07-03 16:44:00,93.731,93.733,93.699,93.706,243999998.0
2006-07-03 16:45:00,93.731,93.731,93.7,93.702,247999999.0
2006-07-03 16:46:00,93.726,93.749,93.723,93.741,98400000.0
2006-07-03 16:47:00,93.74,93.74,93.706,93.722,311400002.0
2006-07-03 16:48:00,93.71,93.734,93.708,93.719,312200002.0
2006-07-03 16:49:00,93.693,93.719,93.693,93.709,192499998.0
2006-07-03 16:50:00,93.712,93.712,93.681,93.696,219099998.0
2006-07-03 16:51:00,93.675,93.7,93.675,93.685,213399996.0
2006-07-03 16:52:00,93.664,93.705,93.664,93.679,177299997.0
2006-07-03 16:53:00,93.689,93.731,93.686,93.705,330700005.0
2006-07-03 16:54:00,93.715,93.728,93.698,93.725,238999999.0
2006-07-03 16:55:00,93.707,93.73,93.697,93.717,218099999.0
2006-07-03 16:56:00,93.708,93.723,93.687,93.704,175600000.0
2006-07-03 16:57:00,93.707,93.707,93.682,93.694,273400003.0
2006-07-03 16:58:00,93.7,93.7,93.669,93.67,159700000.0
2006-07-03 16:59:00,93.66,93.69,93.66,93.687,261099999.0
2006-07-03 17:00:00,93.686,93.693,93.667,93.671,168299999.0
2006-07-03 17:01:00,93.708,93.717,93.675,93.7,146500001.0
2006-07-03 17:02:00,93.713,93.726,93.704,93.714,204200000.0
2006-07-03 17:03:00,93.7,93.729,93.7,93.71,326100004.0
2006-07-03 17:04:00,93.704,93.716,93.677,93.689,268300003.0
2006-07-03 17:05:00,93.675,93.688,93.654,93.667,213600002.0
2006-07-03 17:06:00,93.667,93.681,93.65,93.65,241199997.0
2006-07-03 17:07:00,93.646,93.661,93.617,93.627,179499999.0
2006-07-03 17:08:00,93.597,93.625,93.595,93.625,189599999.0
2006-07-03 17:09:00,93.599,93.619,93.59,93.614,187700000.0
2006-07-03 17:10:00,93.575,93.594,93.568,93.58,203099998.0
2006-07-03 17:11:00,93.553,93.57,93.531,93.546,206300000.0
2006-07-03 17:12:00,93.55,93.57,93.521,93.57,215600001.0
2006-07-03 17:13:00,93.573,93.579,93.542,93.56,240799994.0
2006-07-03 17:14:00,93.568,93.572,93.534,93.563,263900000.0
2006-07-03 17:15:00,93.555,93.555,93.532,93.532,180100001.0
2006-07-03 17:16:00,93.524,93.594,93.522,93.594,179699999.0
2006-07-03 17:17:00,93.588,93.621,93.574,93.621,214600001.0
2006-07-03 17:18:00,93.605,93.625,93.597,93.625,135900001.0
2006-07-03 17:19:00,93.621,93.653,93.621,93.642,298299997.0
2006-07-03 17:20:00,93.635,93.635,93.611,93.616,177100002.0
2006-07-03 17:21:00,93.632,93.647,93.617,93.617,291699997.0
2006-07-03 17:22:00,93.637,93.66,93.636,93.658,183199995.0
2006-07-03 17:23:00,93.663,93.668,93.638,93.653,193299998.0
2006-07-03 17:24:00,93.66,93.682,93.656,93.671,271199999.0
2006-07-03 17:25:00,93.668,93.69,93.663,93.677,157100001.0
2006-07-03 17:26:00,93.678,93.712,93.66,93.694,187700003.0
2006-07-03 17:27:00,93.708,93.735,93.705,93.722,243099997.0
2006-07-03 17:28:00,93.71,93.725,93.689,93.7,176700003.0
2006-07-03 17:29:00,93.699,93.72,93.683,93.683,245499997.0
2006-07-03 17:30:00,93.685,93.697,93.668,93.673,258900000.0
2006-07-03 17:31:00,93.671,93.694,93.663,93.677,207900001.0
2006-07-03 17:32:00,93.662,93.685,93.653,93.665,283999999.0
2006-07-03 17:33:00,93.654,93.678,93.639,93.678,309199996.0
2006-07-03 17:34:00,93.676,93.69,93.663,93.67,90699998.0
2006-07-03 17:35:00,93.663,93.683,93.659,93.682,191800002.0
2006-07-03 17:36:00,93.681,93.701,93.675,93.682,329900006.0
2006-07-03 17:37:00,93.676,93.695,93.64,93.665,265100003.0
2006-07-03 17:38:00,93.669,93.69,93.669,93.69,97100000.0
2006-07-03 17:39:00,93.671,93.693,93.669,93.687,328499999.0
2006-07-03 17:40:00,93.662,93.695,93.658,93.695,297999996.0
2006-07-03 17:41:00,93.694,93.703,93.682,93.703,151899999.0
2006-07-03 17:42:00,93.693,93.727,93.693,93.726,180300002.0
2006-07-03 17:43:00,93.693,93.72,93.693,93.718,299399999.0
2006-07-03 17:44:00,93.7,93.72,93.694,93.707,229500000.0
2006-07-03 17:45:00,93.709,93.721,93.69,93.705,195500000.0
2006-07-03 17:46:00,93.692,93.71,93.687,93.707,135899998.0
2006-07-03 17:47:00,93.699,93.717,93.69,93.701,327600002.0
2006-07-03 17:48:00,93.699,93.726,93.698,93.708,163299998.0
2006-07-03 17:49:00,93.688,93.694,93.667,93.668,246600002.0
2006-07-03 17:50:00,93.674,93.691,93.663,93.675,280300000.0
2006-07-03 17:51:00,93.67,93.686,93.656,93.669,139300002.0
2006-07-03 17:52:00,93.669,93.685,93.667,93.683,273300001.0
2006-07-03 17:53:00,93.662,93.694,93.662,93.694,128499999.0
2006-07-03 17:54:00,93.673,93.687,93.658,93.687,119199999.0
2006-07-03 17:55:00,93.688,93.688,93.662,93.668,205700000.0
2006-07-03 17:56:00,93.675,93.701,93.667,93.688,156000001.0
2006-07-03 17:57:00,93.702,93.712,93.683,93.685,288199997.0
2006-07-03 17:58:00,93.696,93.739,93.696,93.735,112500002.0
2006-07-03 17:59:00,93.73,93.756,93.73,93.754,210400000.0
2006-07-03 18:00:00,93.741,93.759,93.737,93.75,142099998.0
2006-07-03 18:01:00,93.742,93.764,93.717,93.742,1928999996.0
2006-07-03 18:02:00,93.77,93.78,93.76,93.78,2062500004.0
2006-07-03 18:03:00,93.79,93.79,93.77,93.78,2062500004.0
2006-07-03 18:04:00,93.744,93.764,93.724,93.746,2062500004.0
2006-07-03 18:05:00,93.75,93.75,93.75,93.75,1822699989.0
2006-07-03 18:06:00,93.76,93.76,93.75,93.75,1822699989.0
2006-07-03 18:07:00,93.76,93.76,93.73,93.73,1822699989.0
2006-07-03 18:08:00,93.72,93.74,93.72,93.74,1822699989.0
2006-07-03 18:09:00,93.73,93.75,93.73,93.74,1822699989.0
2006-07-03 18:10:00,93.724,93.745,93.708,93.725,1822699989.0
2006-07-03 18:11:00,93.697,93.725,93.697,93.709,898999990.0
2006-07-03 18:12:00,93.696,93.709,93.684,93.7,1227600000.0
2006-07-03 18:13:00,93.706,93.735,93.695,93.699,1869199980.0
2006-07-03 18:14:00,93.72,93.74,93.72,93.74,1219499997.0
2006-07-03 18:15:00,93.73,93.73,93.72,93.73,1219499997.0
2006-07-03 18:16:00,93.74,93.74,93.73,93.73,1219499997.0
2006-07-03 18:17:00,93.706,93.713,93.673,93.673,1219499997.0
2006-07-03 18:18:00,93.672,93.707,93.672,93.689,1123699996.0
2006-07-03 18:19:00,93.696,93.718,93.683,93.702,1956999990.0
2006-07-03 18:20:00,93.706,93.727,93.698,93.715,1716199993.0
2006-07-03 18:21:00,93.72,93.729,93.704,93.714,1701399997.0
2006-07-03 18:22:00,93.725,93.746,93.714,93.723,1546200005.0
2006-07-03 18:23:00,93.74,93.78,93.74,93.78,2121699992.0
2006-07-03 18:24:00,93.77,93.77,93.76,93.76,2121699992.0
2006-07-03 18:25:00,93.703,93.74,93.702,93.726,2121699992.0
2006-07-03 18:26:00,93.71,93.755,93.71,93.746,1858800005.0
2006-07-03 18:27:00,93.743,93.759,93.719,93.719,1398799991.0
2006-07-03 18:28:00,93.721,93.732,93.699,93.717,1744399999.0
2006-07-03 18:29:00,93.72,93.729,93.7,93.713,1108699995.0
2006-07-03 18:30:00,93.72,93.746,93.709,93.746,866999994.0
2006-07-03 18:31:00,93.738,93.752,93.716,93.735,1445899986.0
2006-07-03 18:32:00,93.736,93.748,93.72,93.743,1837499983.0
2006-07-03 18:33:00,93.72,93.759,93.719,93.751,2110399987.0
2006-07-03 18:34:00,93.73,93.753,93.722,93.753,2089200000.0
2006-07-03 18:35:00,93.751,93.775,93.727,93.727,1832299988.0
2006-07-03 18:36:00,93.728,93.767,93.728,93.765,1060499993.0
2006-07-03 18:37:00,93.752,93.767,93.72,93.725,1250699996.0
2006-07-03 18:38:00,93.715,93.747,93.692,93.7,927300001.0
2006-07-03 18:39:00,93.7,93.736,93.691,93.717,1009299996.0
2006-07-03 18:40:00,93.721,93.742,93.707,93.723,1717799998.0
2006-07-03 18:41:00,93.71,93.737,93.703,93.732,773400002.0
2006-07-03 18:42:00,93.731,93.734,93.698,93.7,1092200002.0
2006-07-03 18:43:00,93.713,93.729,93.691,93.693,616199999.0
2006-07-03 18:44:00,93.697,93.725,93.693,93.71,720299998.0
2006-07-03 18:45:00,93.692,93.725,93.692,93.713,689299998.0
2006-07-03 18:46:00,93.699,93.719,93.689,93.701,962900001.0
2006-07-03 18:47:00,93.677,93.699,93.671,93.699,286199997.0
2006-07-03 18:48:00,93.697,93.712,93.676,93.682,618999992.0
2006-07-03 18:49:00,93.674,93.691,93.649,93.691,724099989.0
2006-07-03 18:50:00,93.692,93.718,93.668,93.695,921799992.0
2006-07-03 18:51:00,93.711,93.738,93.711,93.717,1350000009.0
2006-07-03 18:52:00,93.73,93.746,93.71,93.738,1386899994.0
2006-07-03 18:53:00,93.742,93.753,93.724,93.733,1399900002.0
2006-07-03 18:54:00,93.736,93.74,93.705,93.706,1488199994.0
2006-07-03 18:55:00,93.729,93.736,93.71,93.711,1967700002.0
2006-07-03 18:56:00,93.724,93.728,93.702,93.716,219200003.0
2006-07-03 18:57:00,93.706,93.725,93.691,93.715,597099997.0
2006-07-03 18:58:00,93.697,93.725,93.694,93.699,1266799998.0
2006-07-03 18:59:00,93.694,93.708,93.666,93.666,1312399996.0
2006-07-03 19:00:00,93.677,93.69,93.658,93.658,278100002.0
2006-07-03 19:01:00,93.653,93.671,93.637,93.654,489799997.0
2006-07-03 19:02:00,93.655,93.662,93.639,93.642,180499998.0
2006-07-03 19:03:00,93.655,93.66,93.64,93.655,555999999.0
2006-07-03 19:04:00,93.643,93.664,93.642,93.656,532599998.0
2006-07-03 19:05:00,93.647,93.68,93.647,93.68,458999996.0
2006-07-03 19:06:00,93.682,93.693,93.652,93.654,912199990.0
2006-07-03 19:07:00,93.677,93.699,93.665,93.667,1340699983.0
2006-07-03 19:08:00,93.689,93.693,93.662,93.662,1635299996.0
2006-07-03 19:09:00,93.683,93.689,93.646,93.674,994900011.0
2006-07-03 19:10:00,93.7,93.711,93.693,93.702,332099997.0
2006-07-03 19:11:00,93.702,93.72,93.691,93.705,702700001.0
2006-07-03 19:12:00,93.693,93.74,93.693,93.74,300800002.0
2006-07-03 19:13:00,93.723,93.737,93.707,93.727,321300001.0
2006-07-03 19:14:00,93.735,93.744,93.717,93.727,358300002.0
2006-07-03 19:15:00,93.738,93.739,93.707,93.72,1030400003.0
2006-07-03 19:16:00,93.727,93.744,93.715,93.727,667699997.0
2006-07-03 19:17:00,93.724,93.737,93.7,93.735,692599998.0
2006-07-03 19:18:00,93.72,93.74,93.712,93.73,606500001.0
2006-07-03 19:19:00,93.703,93.74,93.702,93.735,1361600006.0
2006-07-03 19:20:00,93.73,93.738,93.703,93.729,646199988.0
2006-07-03 19:21:00,93.713,93.728,93.702,93.725,701699992.0
2006-07-03 19:22:00,93.732,93.732,93.705,93.715,231999997.0
2006-07-03 19:23:00,93.702,93.726,93.689,93.704,1501999988.0
2006-07-03 19:24:00,93.706,93.723,93.693,93.716,795300004.0
2006-07-03 19:25:00,93.723,93.731,93.706,93.708,996100005.0
2006-07-03 19:26:00,93.705,93.731,93.699,93.719,1932099994.0
2006-07-03 19:27:00,93.71,93.727,93.696,93.707,1100300001.0
2006-07-03 19:28:00,93.694,93.718,93.687,93.718,1033700001.0
2006-07-03 19:29:00,93.711,93.727,93.699,93.717,390600003.0
2006-07-03 19:30:00,93.715,93.734,93.71,93.734,937800003.0
2006-07-03 19:31:00,93.725,93.731,93.701,93.716,498199997.0
2006-07-03 19:32:00,93.724,93.724,93.692,93.692,956600004.0
2006-07-03 19:33:00,93.682,93.716,93.682,93.701,848700001.0
2006-07-03 19:34:00,93.694,93.722,93.692,93.714,1212500004.0
2006-07-03 19:35:00,93.694,93.718,93.674,93.713,856700000.0
2006-07-03 19:36:00,93.714,93.714,93.688,93.692,761999999.0
2006-07-03 19:37:00,93.704,93.72,93.7,93.715,170100002.0
2006-07-03 19:38:00,93.716,93.735,93.701,93.709,953299997.0
2006-07-03 19:39:00,93.706,93.726,93.696,93.714,806699996.0
2006-07-03 19:40:00,93.694,93.72,93.69,93.71,734699997.0
2006-07-03 19:41:00,93.702,93.725,93.698,93.715,1212099999.0
2006-07-03 19:42:00,93.702,93.727,93.702,93.714,969599995.0
2006-07-03 19:43:00,93.713,93.737,93.712,93.731,442699999.0
2006-07-03 19:44:00,93.707,93.733,93.704,93.721,567999993.0
2006-07-03 19:45:00,93.722,93.73,93.701,93.717,340200000.0
2006-07-03 19:46:00,93.726,93.747,93.708,93.708,662699991.0
2006-07-03 19:47:00,93.708,93.73,93.702,93.73,343000001.0
2006-07-03 19:48:00,93.711,93.737,93.706,93.723,1113099999.0
2006-07-03 19:49:00,93.73,93.73,93.698,93.725,871899988.0
2006-07-03 19:50:00,93.7,93.721,93.691,93.71,492099999.0
2006-07-03 19:51:00,93.688,93.713,93.682,93.697,447600000.0
2006-07-03 19:52:00,93.691,93.701,93.673,93.679,506200001.0
2006-07-03 19:53:00,93.708,93.719,93.693,93.699,720999997.0
2006-07-03 19:54:00,93.716,93.719,93.688,93.697,796000007.0
2006-07-03 19:55:00,93.715,93.72,93.693,93.699,191099999.0
2006-07-03 19:56:00,93.708,93.72,93.694,93.715,458599997.0
2006-07-03 19:57:00,93.7,93.728,93.69,93.728,706099990.0
2006-07-03 19:58:00,93.721,93.722,93.694,93.703,993000001.0
2006-07-03 19:59:00,93.705,93.724,93.702,93.715,827799988.0
2006-07-03 20:00:00,93.715,93.725,93.702,93.703,376699994.0
2006-07-03 20:01:00,93.701,93.716,93.675,93.687,442699997.0
2006-07-03 20:02:00,93.685,93.694,93.664,93.67,643799995.0
2006-07-03 20:03:00,93.668,93.69,93.665,93.683,363000003.0
2006-07-03 20:04:00,93.67,93.686,93.66,93.673,580800002.0
2006-07-03 20:05:00,93.661,93.682,93.657,93.678,395200002.0
2006-07-03 20:06:00,93.657,93.682,93.629,93.649,568299999.0
2006-07-03 20:07:00,93.654,93.674,93.646,93.665,515699998.0
2006-07-03 20:08:00,93.673,93.68,93.651,93.663,653400003.0
2006-07-03 20:09:00,93.65,93.675,93.64,93.665,518099997.0
2006-07-03 20:10:00,93.67,93.67,93.647,93.65,732700001.0
2006-07-03 20:11:00,93.665,93.675,93.635,93.649,1474799999.0
2006-07-03 20:12:00,93.657,93.673,93.636,93.644,1575499998.0
2006-07-03 20:13:00,93.663,93.671,93.648,93.654,895599992.0
2006-07-03 20:14:00,93.66,93.66,93.606,93.619,609699999.0
2006-07-03 20:15:00,93.626,93.653,93.623,93.649,998699996.0
2006-07-03 20:16:00,93.657,93.657,93.619,93.622,1472799999.0
2006-07-03 20:17:00,93.624,93.647,93.623,93.638,330100004.0
2006-07-03 20:18:00,93.642,93.643,93.62,93.62,297700002.0
2006-07-03 20:19:00,93.636,93.648,93.61,93.634,1791899993.0
2006-07-03 20:20:00,93.65,93.654,93.625,93.653,1538399989.0
2006-07-03 20:21:00,93.655,93.666,93.641,93.643,449399998.0
2006-07-03 20:22:00,93.648,93.656,93.628,93.631,900800005.0
2006-07-03 20:23:00,93.647,93.67,93.641,93.656,1066200000.0
2006-07-03 20:24:00,93.633,93.65,93.625,93.65,371299999.0
2006-07-03 20:25:00,93.65,93.655,93.62,93.62,640900003.0
2006-07-03 20:26:00,93.624,93.64,93.609,93.622,514399994.0
2006-07-03 20:27:00,93.617,93.617,93.581,93.591,1281699997.0
2006-07-03 20:28:00,93.588,93.613,93.572,93.587,1979399990.0
2006-07-03 20:29:00,93.61,93.61,93.59,93.6,1733399994.0
2006-07-03 20:30:00,93.61,93.61,93.6,93.6,1733399994.0
2006-07-03 20:31:00,93.575,93.589,93.557,93.589,1733399994.0
2006-07-03 20:32:00,93.574,93.59,93.56,93.576,2102399983.0
2006-07-03 20:33:00,93.572,93.597,93.556,93.597,740399997.0
2006-07-03 20:34:00,93.591,93.615,93.583,93.605,252799999.0
2006-07-03 20:35:00,93.582,93.6,93.564,93.582,434499996.0
2006-07-03 20:36:00,93.57,93.59,93.566,93.588,526399993.0
2006-07-03 20:37:00,93.57,93.598,93.567,93.597,548700003.0
2006-07-03 20:38:00,93.583,93.607,93.572,93.6,1408599997.0
2006-07-03 20:39:00,93.585,93.609,93.582,93.597,1189499995.0
2006-07-03 20:40:00,93.597,93.606,93.575,93.593,1648599994.0
2006-07-03 20:41:00,93.61,93.61,93.585,93.61,807999998.0
2006-07-03 20:42:00,93.593,93.608,93.573,93.598,887999998.0
2006-07-03 20:43:00,93.606,93.616,93.58,93.581,722999998.0
2006-07-03 20:44:00,93.601,93.61,93.582,93.589,1209699994.0
2006-07-03 20:45:00,93.602,93.605,93.579,93.598,1094800006.0
2006-07-03 20:46:00,93.606,93.62,93.593,93.593,831499997.0
2006-07-03 20:47:00,93.595,93.63,93.595,93.622,1176000009.0
2006-07-03 20:48:00,93.625,93.628,93.602,93.604,811399995.0
2006-07-03 20:49:00,93.607,93.625,93.591,93.598,689500004.0
2006-07-03 20:50:00,93.595,93.613,93.582,93.601,1179599999.0
2006-07-03 20:51:00,93.604,93.613,93.583,93.585,547800003.0
2006-07-03 20:52:00,93.589,93.639,93.589,93.616,692000001.0
2006-07-03 20:53:00,93.614,93.626,93.593,93.608,1585700000.0
2006-07-03 20:54:00,93.607,93.629,93.6,93.623,298999996.0
2006-07-03 20:55:00,93.62,93.625,93.593,93.62,1120599992.0
2006-07-03 20:56:00,93.596,93.62,93.581,93.599,964399996.0
2006-07-03 20:57:00,93.606,93.621,93.587,93.604,1562799995.0
2006-07-03 20:58:00,93.63,93.64,93.63,93.63,2021899991.0
2006-07-03 20:59:00,93.6,93.635,93.582,93.632,2021899991.0
2006-07-03 21:00:00,93.62,93.645,93.617,93.635,2108700000.0
2006-07-03 21:02:00,93.619,93.642,93.616,93.641,818499999.0
2006-07-03 21:03:00,93.629,93.645,93.623,93.635,654600004.0
2006-07-03 21:04:00,93.638,93.653,93.627,93.636,363900001.0
2006-07-03 21:05:00,93.631,93.667,93.631,93.655,229300002.0
2006-07-03 21:06:00,93.645,93.656,93.628,93.64,513899998.0
2006-07-03 21:07:00,93.625,93.652,93.616,93.643,633600000.0
2006-07-03 21:08:00,93.638,93.655,93.617,93.627,570699999.0
2006-07-03 21:09:00,93.645,93.655,93.631,93.637,306300001.0
2006-07-03 21:10:00,93.657,93.673,93.652,93.665,384199999.0
2006-07-03 21:11:00,93.661,93.666,93.642,93.647,334600002.0
2006-07-03 21:12:00,93.64,93.67,93.639,93.655,539699999.0
2006-07-03 21:13:00,93.668,93.68,93.655,93.656,1015299996.0
2006-07-03 21:14:00,93.679,93.682,93.652,93.668,1067199992.0
2006-07-03 21:15:00,93.66,93.675,93.643,93.656,1028199990.0
2006-07-03 21:16:00,93.655,93.665,93.633,93.64,735099995.0
2006-07-03 21:17:00,93.66,93.665,93.628,93.64,1168599996.0
2006-07-03 21:18:00,93.651,93.66,93.633,93.635,715800000.0
2006-07-03 21:19:00,93.624,93.662,93.624,93.662,929799989.0
2006-07-03 21:20:00,93.663,93.673,93.645,93.656,1351899992.0
2006-07-03 21:21:00,93.66,93.665,93.634,93.641,1795799981.0
2006-07-03 21:22:00,93.656,93.668,93.631,93.648,1464899998.0
2006-07-03 21:23:00,93.656,93.672,93.633,93.662,900300008.0
2006-07-03 21:24:00,93.649,93.668,93.641,93.668,730500005.0
2006-07-03 21:25:00,93.652,93.67,93.648,93.665,1257900001.0
2006-07-03 21:26:00,93.651,93.675,93.651,93.665,348699997.0
2006-07-03 21:27:00,93.666,93.682,93.652,93.655,485500002.0
2006-07-03 21:28:00,93.659,93.67,93.652,93.67,290399999.0
2006-07-03 21:29:00,93.671,93.677,93.65,93.677,720900001.0
2006-07-03 21:30:00,93.666,93.678,93.644,93.666,310600000.0
2006-07-03 21:31:00,93.647,93.672,93.646,93.663,244700000.0
2006-07-03 21:32:00,93.662,93.662,93.636,93.65,1442800003.0
2006-07-03 21:33:00,93.643,93.648,93.626,93.643,168700001.0
2006-07-03 21:34:00,93.638,93.655,93.62,93.64,446299998.0
2006-07-03 21:35:00,93.646,93.646,93.612,93.615,380299996.0
2006-07-03 21:36:00,93.62,93.625,93.6,93.609,266399999.0
2006-07-03 21:37:00,93.602,93.637,93.602,93.637,547799995.0
2006-07-03 21:38:00,93.635,93.64,93.617,93.62,407300001.0
2006-07-03 21:39:00,93.619,93.645,93.615,93.645,180299997.0
2006-07-03 21:40:00,93.631,93.641,93.607,93.625,308400000.0
2006-07-03 21:41:00,93.628,93.637,93.612,93.612,410799994.0
2006-07-03 21:42:00,93.64,93.64,93.609,93.61,658299997.0
2006-07-03 21:43:00,93.625,93.638,93.605,93.625,712100000.0
2006-07-03 21:44:00,93.625,93.63,93.596,93.618,1440399997.0
2006-07-03 21:45:00,93.629,93.644,93.608,93.611,1127300001.0
2006-07-03 21:46:00,93.634,93.647,93.613,93.63,339200000.0
2006-07-03 21:47:00,93.635,93.648,93.621,93.627,708899990.0
2006-07-03 21:48:00,93.648,93.648,93.628,93.628,230999998.0
2006-07-03 21:49:00,93.65,93.655,93.625,93.628,753799992.0
2006-07-03 21:50:00,93.645,93.65,93.63,93.639,204100001.0
2006-07-03 21:51:00,93.645,93.661,93.637,93.653,304799998.0
2006-07-03 21:52:00,93.635,93.667,93.634,93.661,778600000.0
2006-07-03 21:53:00,93.67,93.677,93.653,93.653,288799997.0
2006-07-03 21:54:00,93.662,93.675,93.655,93.675,311300000.0
2006-07-03 21:55:00,93.658,93.678,93.658,93.678,174899998.0
2006-07-03 21:56:00,93.673,93.682,93.654,93.669,524699999.0
2006-07-03 21:57:00,93.673,93.676,93.657,93.662,191300000.0
2006-07-03 21:58:00,93.665,93.682,93.664,93.682,164899999.0
2006-07-03 21:59:00,93.689,93.701,93.67,93.683,634899998.0
2006-07-03 22:00:00,93.66,93.68,93.636,93.665,681200000.0
2006-07-03 22:01:00,93.663,93.67,93.639,93.658,807000003.0
2006-07-03 22:02:00,93.652,93.681,93.644,93.665,1132399999.0
2006-07-03 22:03:00,93.663,93.675,93.647,93.652,229899998.0
2006-07-03 22:04:00,93.675,93.675,93.64,93.653,666699995.0
2006-07-03 22:05:00,93.665,93.668,93.63,93.636,338400002.0
2006-07-03 22:06:00,93.634,93.652,93.624,93.642,182099998.0
2006-07-03 22:07:00,93.625,93.652,93.625,93.652,255800002.0
2006-07-03 22:08:00,93.657,93.657,93.622,93.622,147299999.0
2006-07-03 22:09:00,93.628,93.645,93.62,93.64,482099998.0
2006-07-03 22:10:00,93.62,93.641,93.596,93.617,179799998.0
2006-07-03 22:11:00,93.63,93.653,93.62,93.63,367799997.0
2006-07-03 22:12:00,93.63,93.65,93.616,93.645,331099995.0
2006-07-03 22:13:00,93.627,93.645,93.613,93.645,425799996.0
2006-07-03 22:14:00,93.632,93.652,93.63,93.652,296699999.0
2006-07-03 22:15:00,93.652,93.652,93.627,93.627,450699997.0
2006-07-03 22:16:00,93.642,93.648,93.622,93.622,482900004.0
2006-07-03 22:17:00,93.624,93.655,93.624,93.655,64500000.0
2006-07-03 22:18:00,93.638,93.657,93.629,93.643,225899998.0
2006-07-03 22:19:00,93.64,93.659,93.629,93.649,265599998.0
2006-07-03 22:20:00,93.64,93.66,93.64,93.66,220400001.0
2006-07-03 22:21:00,93.636,93.664,93.636,93.662,145600002.0
2006-07-03 22:22:00,93.653,93.668,93.637,93.653,427000003.0
2006-07-03 22:23:00,93.653,93.655,93.636,93.64,214900002.0
2006-07-03 22:24:00,93.64,93.655,93.64,93.655,132099998.0
2006-07-03 22:25:00,93.64,93.66,93.639,93.66,318299997.0
2006-07-03 22:26:00,93.631,93.653,93.631,93.653,82399998.0
2006-07-03 22:27:00,93.659,93.659,93.629,93.639,798199999.0
2006-07-03 22:28:00,93.653,93.656,93.632,93.632,310100002.0
2006-07-03 22:29:00,93.633,93.65,93.609,93.635,306399998.0
2006-07-03 22:30:00,93.63,93.65,93.619,93.65,514199995.0
2006-07-03 22:31:00,93.63,93.645,93.625,93.645,110699999.0
2006-07-03 22:32:00,93.64,93.65,93.622,93.624,183200000.0
2006-07-03 22:33:00,93.645,93.647,93.624,93.624,490999999.0
2006-07-03 22:34:00,93.628,93.652,93.627,93.651,498699996.0
2006-07-03 22:35:00,93.66,93.66,93.639,93.64,141999998.0
2006-07-03 22:36:00,93.66,93.662,93.632,93.64,412099997.0
2006-07-03 22:37:00,93.661,93.675,93.649,93.658,206299997.0
2006-07-03 22:38:00,93.661,93.68,93.657,93.673,265900001.0
2006-07-03 22:39:00,93.657,93.673,93.646,93.667,243699999.0
2006-07-03 22:40:00,93.649,93.668,93.645,93.663,397399994.0
2006-07-03 22:41:00,93.653,93.679,93.653,93.676,260900000.0
2006-07-03 22:42:00,93.676,93.676,93.646,93.647,148099998.0
2006-07-03 22:43:00,93.659,93.684,93.648,93.665,737500002.0
2006-07-03 22:44:00,93.649,93.67,93.642,93.66,536299999.0
2006-07-03 22:45:00,93.666,93.672,93.636,93.652,425900000.0
2006-07-03 22:46:00,93.655,93.675,93.64,93.673,360099999.0
2006-07-03 22:47:00,93.657,93.673,93.646,93.666,234599998.0
2006-07-03 22:48:00,93.667,93.682,93.64,93.642,574700006.0
2006-07-03 22:49:00,93.671,93.679,93.651,93.653,493499995.0
2006-07-03 22:50:00,93.671,93.673,93.644,93.644,188600001.0
2006-07-03 22:51:00,93.66,93.669,93.639,93.669,630200003.0
2006-07-03 22:52:00,93.675,93.675,93.645,93.645,150199999.0
2006-07-03 22:53:00,93.66,93.66,93.599,93.63,364400007.0
2006-07-03 22:54:00,93.653,93.666,93.633,93.641,323799997.0
2006-07-03 22:55:00,93.645,93.662,93.639,93.66,405399998.0
2006-07-03 22:56:00,93.656,93.656,93.631,93.631,230699998.0
2006-07-03 22:57:00,93.659,93.664,93.629,93.64,241799998.0
2006-07-03 22:58:00,93.665,93.665,93.65,93.65,7200000.0
2006-07-03 22:59:00,93.643,93.665,93.591,93.64,311000002.0
2006-07-03 23:00:00,93.665,93.67,93.643,93.65,178600001.0
2006-07-03 23:01:00,93.616,93.639,93.581,93.591,143899999.0
2006-07-03 23:02:00,93.617,93.632,93.591,93.609,212800003.0
2006-07-03 23:03:00,93.647,93.649,93.599,93.61,175500003.0
2006-07-03 23:04:00,93.636,93.652,93.582,93.59,162800000.0
2006-07-03 23:05:00,93.622,93.622,93.564,93.579,246999997.0
2006-07-03 23:06:00,93.564,93.625,93.564,93.605,272499999.0
2006-07-03 23:07:00,93.57,93.609,93.552,93.595,166700000.0
2006-07-03 23:08:00,93.603,93.623,93.582,93.599,209599997.0
2006-07-03 23:09:00,93.585,93.615,93.578,93.594,218999999.0
2006-07-03 23:10:00,93.603,93.611,93.583,93.61,223900001.0
2006-07-03 23:11:00,93.59,93.615,93.577,93.601,208900001.0
2006-07-03 23:12:00,93.58,93.611,93.577,93.598,256100001.0
2006-07-03 23:13:00,93.579,93.614,93.579,93.592,279200005.0
2006-07-03 23:14:00,93.621,93.632,93.578,93.606,261799999.0
2006-07-03 23:15:00,93.62,93.628,93.59,93.597,302700000.0
2006-07-03 23:16:00,93.6,93.637,93.589,93.617,316099995.0
2006-07-03 23:17:00,93.616,93.651,93.596,93.634,309799998.0
2006-07-03 23:18:00,93.639,93.655,93.618,93.625,388499998.0
2006-07-03 23:19:00,93.633,93.653,93.62,93.647,223799998.0
2006-07-03 23:20:00,93.616,93.654,93.613,93.648,244200002.0
2006-07-03 23:21:00,93.626,93.63,93.604,93.614,142599999.0
2006-07-03 23:22:00,93.62,93.635,93.594,93.611,246200000.0
2006-07-03 23:23:00,93.623,93.624,93.598,93.602,214299998.0
2006-07-03 23:24:00,93.629,93.649,93.614,93.629,381100001.0
2006-07-03 23:25:00,93.618,93.623,93.599,93.599,259300000.0
2006-07-03 23:26:00,93.608,93.642,93.591,93.635,264999997.0
2006-07-03 23:27:00,93.63,93.646,93.622,93.631,83400002.0
2006-07-03 23:28:00,93.619,93.628,93.603,93.618,144699998.0
2006-07-03 23:29:00,93.62,93.62,93.591,93.599,330299997.0
2006-07-03 23:30:00,93.612,93.627,93.599,93.617,285199999.0
2006-07-03 23:31:00,93.6,93.62,93.6,93.62,161700002.0
2006-07-03 23:32:00,93.597,93.616,93.588,93.607,307100001.0
2006-07-03 23:33:00,93.579,93.61,93.579,93.61,224700000.0
2006-07-03 23:34:00,93.599,93.616,93.582,93.616,344099997.0
2006-07-03 23:35:00,93.62,93.625,93.578,93.6,305500003.0
2006-07-03 23:36:00,93.608,93.626,93.604,93.609,229499998.0
2006-07-03 23:37:00,93.619,93.64,93.608,93.62,137000000.0
2006-07-03 23:38:00,93.626,93.643,93.616,93.637,254200000.0
2006-07-03 23:39:00,93.632,93.642,93.614,93.632,239800001.0
2006-07-03 23:40:00,93.635,93.65,93.614,93.622,248100000.0
2006-07-03 23:41:00,93.638,93.647,93.622,93.639,263299999.0
2006-07-03 23:42:00,93.618,93.64,93.61,93.63,192500003.0
2006-07-03 23:43:00,93.635,93.649,93.622,93.637,204000005.0
2006-07-03 23:44:00,93.64,93.65,93.614,93.636,302900001.0
2006-07-03 23:45:00,93.629,93.646,93.626,93.646,73300001.0
2006-07-03 23:46:00,93.642,93.66,93.642,93.66,72900000.0
2006-07-03 23:47:00,93.652,93.657,93.635,93.642,110999999.0
2006-07-03 23:48:00,93.636,93.653,93.631,93.644,190900002.0
2006-07-03 23:49:00,93.64,93.64,93.614,93.619,94800000.0
2006-07-03 23:50:00,93.607,93.638,93.607,93.638,247400003.0
2006-07-03 23:51:00,93.621,93.64,93.613,93.635,256800004.0
2006-07-03 23:52:00,93.621,93.645,93.621,93.64,128099998.0
2006-07-03 23:53:00,93.624,93.638,93.613,93.626,204400000.0
2006-07-03 23:54:00,93.612,93.63,93.606,93.63,266799999.0
2006-07-03 23:55:00,93.614,93.644,93.614,93.643,148300001.0
2006-07-03 23:56:00,93.648,93.648,93.62,93.62,195200000.0
2006-07-03 23:57:00,93.638,93.656,93.626,93.643,120900003.0
2006-07-03 23:58:00,93.634,93.652,93.623,93.648,229200000.0
2006-07-03 23:59:00,93.655,93.655,93.64,93.64,122700000.0
2006-07-04 00:00:00,93.657,93.713,93.657,93.67,256900000.0
2006-07-04 00:01:00,93.631,93.681,93.631,93.672,249600001.0
2006-07-04 00:02:00,93.694,93.721,93.681,93.69,212899999.0
2006-07-04 00:03:00,93.678,93.69,93.67,93.69,156300001.0
2006-07-04 00:04:00,93.688,93.692,93.671,93.679,318300000.0
2006-07-04 00:05:00,93.692,93.696,93.67,93.683,252600003.0
2006-07-04 00:06:00,93.68,93.68,93.648,93.664,191899999.0
2006-07-04 00:07:00,93.661,93.687,93.661,93.687,189599999.0
2006-07-04 00:08:00,93.682,93.682,93.663,93.663,140599997.0
2006-07-04 00:09:00,93.663,93.686,93.646,93.671,157299996.0
2006-07-04 00:10:00,93.661,93.679,93.66,93.676,75800000.0
2006-07-04 00:11:00,93.673,93.673,93.645,93.651,236400001.0
2006-07-04 00:12:00,93.661,93.678,93.643,93.659,223300000.0
2006-07-04 00:13:00,93.656,93.683,93.656,93.674,114499999.0
2006-07-04 00:14:00,93.688,93.688,93.659,93.665,125699998.0
2006-07-04 00:15:00,93.667,93.686,93.666,93.672,205999998.0
2006-07-04 00:16:00,93.684,93.693,93.668,93.679,190700000.0
2006-07-04 00:17:00,93.695,93.695,93.666,93.666,125299998.0
2006-07-04 00:18:00,93.68,93.68,93.656,93.68,174499997.0
2006-07-04 00:19:00,93.673,93.697,93.673,93.697,99299998.0
2006-07-04 00:20:00,93.697,93.709,93.676,93.686,237699995.0
2006-07-04 00:21:00,93.704,93.71,93.686,93.688,224799999.0
2006-07-04 00:22:00,93.69,93.709,93.688,93.708,209500001.0
2006-07-04 00:23:00,93.695,93.7,93.682,93.682,147900002.0
2006-07-04 00:24:00,93.682,93.697,93.657,93.68,163099999.0
2006-07-04 00:25:00,93.677,93.69,93.664,93.69,105800000.0
2006-07-04 00:26:00,93.677,93.69,93.664,93.683,105700000.0
2006-07-04 00:27:00,93.682,93.69,93.657,93.657,167999998.0
2006-07-04 00:28:00,93.671,93.686,93.658,93.658,70300000.0
2006-07-04 00:29:00,93.664,93.664,93.63,93.65,230199997.0
2006-07-04 00:30:00,93.651,93.662,93.635,93.649,71699999.0
2006-07-04 00:31:00,93.638,93.651,93.619,93.629,152299999.0
2006-07-04 00:32:00,93.635,93.65,93.616,93.63,192299997.0
2006-07-04 00:33:00,93.647,93.663,93.637,93.66,256799999.0
2006-07-04 00:34:00,93.634,93.658,93.609,93.609,195600000.0
2006-07-04 00:35:00,93.645,93.65,93.621,93.637,174699997.0
2006-07-04 00:36:00,93.641,93.657,93.636,93.652,246199999.0
2006-07-04 00:37:00,93.633,93.657,93.627,93.646,283300002.0
2006-07-04 00:38:00,93.644,93.664,93.628,93.663,58700000.0
2006-07-04 00:39:00,93.668,93.678,93.652,93.658,152399999.0
2006-07-04 00:40:00,93.677,93.677,93.648,93.655,339999998.0
2006-07-04 00:41:00,93.68,93.698,93.666,93.684,134099998.0
2006-07-04 00:42:00,93.675,93.692,93.665,93.69,204500001.0
2006-07-04 00:43:00,93.691,93.691,93.659,93.675,172600001.0
2006-07-04 00:44:00,93.677,93.685,93.653,93.653,169799999.0
2006-07-04 00:45:00,93.66,93.683,93.656,93.675,140200000.0
2006-07-04 00:46:00,93.675,93.685,93.655,93.677,151100001.0
2006-07-04 00:47:00,93.667,93.699,93.665,93.693,311200000.0
2006-07-04 00:48:00,93.692,93.698,93.665,93.665,296200000.0
2006-07-04 00:49:00,93.666,93.699,93.666,93.684,138300002.0
2006-07-04 00:50:00,93.681,93.696,93.669,93.695,221599994.0
2006-07-04 00:51:00,93.693,93.695,93.668,93.684,310499999.0
2006-07-04 00:52:00,93.687,93.687,93.659,93.665,213899999.0
2006-07-04 00:53:00,93.687,93.687,93.665,93.672,186000000.0
2006-07-04 00:54:00,93.676,93.693,93.662,93.673,138299999.0
2006-07-04 00:55:00,93.67,93.695,93.67,93.695,262300007.0
2006-07-04 00:56:00,93.663,93.694,93.663,93.688,231300001.0
2006-07-04 00:57:00,93.679,93.696,93.673,93.696,231099996.0
2006-07-04 00:58:00,93.689,93.702,93.669,93.685,195300000.0
2006-07-04 00:59:00,93.678,93.69,93.667,93.69,182900001.0
2006-07-04 01:00:00,93.68,93.695,93.66,93.668,222699994.0
2006-07-04 01:01:00,93.672,93.69,93.672,93.69,109600002.0
2006-07-04 01:02:00,93.68,93.695,93.657,93.69,256700000.0
2006-07-04 01:03:00,93.683,93.69,93.666,93.678,170899999.0
2006-07-04 01:04:00,93.67,93.69,93.667,93.669,130900000.0
2006-07-04 01:05:00,93.661,93.682,93.661,93.682,60600001.0
2006-07-04 01:06:00,93.681,93.688,93.658,93.661,284099994.0
2006-07-04 01:07:00,93.667,93.694,93.664,93.666,185400000.0
2006-07-04 01:08:00,93.685,93.698,93.676,93.692,126099998.0
2006-07-04 01:09:00,93.67,93.69,93.666,93.69,119799999.0
2006-07-04 01:10:00,93.67,93.682,93.65,93.663,101600002.0
2006-07-04 01:11:00,93.671,93.678,93.65,93.666,205300000.0
2006-07-04 01:12:00,93.678,93.688,93.663,93.669,327899994.0
2006-07-04 01:13:00,93.68,93.686,93.659,93.673,251300001.0
2006-07-04 01:14:00,93.655,93.672,93.64,93.66,123299997.0
2006-07-04 01:15:00,93.675,93.685,93.663,93.666,168300001.0
2006-07-04 01:16:00,93.665,93.685,93.655,93.672,240500000.0
2006-07-04 01:17:00,93.65,93.675,93.65,93.675,186699999.0
2006-07-04 01:18:00,93.664,93.68,93.658,93.669,167200002.0
2006-07-04 01:19:00,93.675,93.68,93.661,93.661,152199997.0
2006-07-04 01:20:00,93.668,93.676,93.647,93.647,241899998.0
2006-07-04 01:21:00,93.664,93.672,93.643,93.646,212000000.0
2006-07-04 01:22:00,93.66,93.67,93.644,93.656,37200000.0
2006-07-04 01:23:00,93.649,93.67,93.643,93.67,146699997.0
2006-07-04 01:24:00,93.659,93.659,93.63,93.63,136999997.0
2006-07-04 01:25:00,93.641,93.669,93.634,93.65,311299995.0
2006-07-04 01:26:00,93.659,93.669,93.638,93.65,162299999.0
2006-07-04 01:27:00,93.663,93.666,93.644,93.654,176199999.0
2006-07-04 01:28:00,93.665,93.67,93.638,93.647,246799999.0
2006-07-04 01:29:00,93.658,93.673,93.635,93.645,174600001.0
2006-07-04 01:30:00,93.665,93.665,93.639,93.639,223599999.0
2006-07-04 01:31:00,93.64,93.667,93.64,93.667,153700001.0
2006-07-04 01:32:00,93.649,93.664,93.645,93.654,253100005.0
2006-07-04 01:33:00,93.649,93.653,93.634,93.64,102099997.0
2006-07-04 01:34:00,93.636,93.664,93.634,93.656,340000001.0
2006-07-04 01:35:00,93.64,93.667,93.64,93.667,187500000.0
2006-07-04 01:36:00,93.667,93.667,93.631,93.631,146900000.0
2006-07-04 01:37:00,93.662,93.669,93.644,93.656,199899999.0
2006-07-04 01:38:00,93.661,93.671,93.641,93.667,267099998.0
2006-07-04 01:39:00,93.65,93.677,93.65,93.677,240800001.0
2006-07-04 01:40:00,93.661,93.676,93.655,93.673,238599996.0
2006-07-04 01:41:00,93.673,93.687,93.655,93.675,328999999.0
2006-07-04 01:42:00,93.667,93.685,93.656,93.678,43699999.0
2006-07-04 01:43:00,93.671,93.69,93.664,93.67,154199998.0
2006-07-04 01:44:00,93.669,93.688,93.665,93.665,252400000.0
2006-07-04 01:45:00,93.686,93.686,93.651,93.651,71299999.0
2006-07-04 01:46:00,93.68,93.698,93.67,93.671,178899996.0
2006-07-04 01:47:00,93.667,93.686,93.666,93.679,153799998.0
2006-07-04 01:48:00,93.678,93.691,93.645,93.681,329599999.0
2006-07-04 01:49:00,93.683,93.687,93.661,93.663,356399995.0
2006-07-04 01:50:00,93.647,93.686,93.647,93.682,195400002.0
2006-07-04 01:51:00,93.688,93.688,93.661,93.675,269700002.0
2006-07-04 01:52:00,93.655,93.671,93.651,93.665,249600001.0
2006-07-04 01:53:00,93.652,93.673,93.645,93.662,246599997.0
2006-07-04 01:54:00,93.662,93.664,93.642,93.642,252799999.0
2006-07-04 01:55:00,93.646,93.668,93.641,93.663,202700003.0
2006-07-04 01:56:00,93.66,93.67,93.64,93.646,322099999.0
2006-07-04 01:57:00,93.642,93.66,93.629,93.644,275600000.0
2006-07-04 01:58:00,93.632,93.655,93.628,93.635,364099998.0
2006-07-04 01:59:00,93.614,93.627,93.599,93.627,313899996.0
2006-07-04 02:00:00,93.61,93.639,93.61,93.639,198800000.0
2006-07-04 02:01:00,93.644,93.644,93.614,93.619,219700000.0
2006-07-04 02:02:00,93.621,93.639,93.609,93.624,167800001.0
2006-07-04 02:03:00,93.626,93.648,93.611,93.612,197899997.0
2006-07-04 02:04:00,93.611,93.637,93.61,93.615,269599999.0
2006-07-04 02:05:00,93.633,93.647,93.621,93.63,297200001.0
2006-07-04 02:06:00,93.632,93.647,93.614,93.64,288200002.0
2006-07-04 02:07:00,93.633,93.633,93.6,93.608,402599991.0
2006-07-04 02:08:00,93.622,93.627,93.607,93.607,291199998.0
2006-07-04 02:09:00,93.603,93.638,93.603,93.631,270599998.0
2006-07-04 02:10:00,93.632,93.632,93.599,93.604,238000002.0
2006-07-04 02:11:00,93.597,93.632,93.59,93.627,237500003.0
2006-07-04 02:12:00,93.632,93.634,93.616,93.618,157500000.0
2006-07-04 02:13:00,93.635,93.636,93.611,93.633,219099998.0
2006-07-04 02:14:00,93.626,93.644,93.622,93.622,257300000.0
2006-07-04 02:15:00,93.625,93.649,93.619,93.643,324599995.0
2006-07-04 02:16:00,93.615,93.648,93.615,93.633,305699997.0
2006-07-04 02:17:00,93.635,93.648,93.625,93.627,136699999.0
2006-07-04 02:18:00,93.642,93.663,93.632,93.637,253199996.0
2006-07-04 02:19:00,93.631,93.656,93.631,93.651,245000000.0
2006-07-04 02:20:00,93.646,93.658,93.632,93.645,101700001.0
2006-07-04 02:21:00,93.658,93.66,93.635,93.635,91799999.0
2006-07-04 02:22:00,93.647,93.652,93.629,93.635,221799999.0
2006-07-04 02:23:00,93.632,93.648,93.621,93.648,340200000.0
2006-07-04 02:24:00,93.636,93.649,93.621,93.639,119199999.0
2006-07-04 02:25:00,93.639,93.653,93.622,93.643,125099999.0
2006-07-04 02:26:00,93.653,93.661,93.633,93.651,98699999.0
2006-07-04 02:27:00,93.666,93.67,93.645,93.645,272200002.0
2006-07-04 02:28:00,93.647,93.66,93.629,93.629,122400001.0
2006-07-04 02:29:00,93.633,93.66,93.632,93.642,317800002.0
2006-07-04 02:30:00,93.614,93.642,93.608,93.619,208300000.0
2006-07-04 02:31:00,93.613,93.629,93.602,93.606,221300002.0
2006-07-04 02:32:00,93.611,93.627,93.605,93.62,197799998.0
2006-07-04 02:33:00,93.613,93.637,93.609,93.616,349200000.0
2006-07-04 02:34:00,93.586,93.624,93.586,93.615,290500001.0
2006-07-04 02:35:00,93.59,93.615,93.588,93.615,273500006.0
2006-07-04 02:36:00,93.593,93.617,93.593,93.617,279600005.0
2006-07-04 02:37:00,93.615,93.615,93.583,93.608,185400003.0
2006-07-04 02:38:00,93.605,93.605,93.576,93.576,96399997.0
2006-07-04 02:39:00,93.579,93.597,93.579,93.594,100599999.0
2006-07-04 02:40:00,93.586,93.597,93.567,93.584,170399997.0
2006-07-04 02:41:00,93.592,93.608,93.58,93.608,236599999.0
2006-07-04 02:42:00,93.604,93.607,93.578,93.591,427700001.0
2006-07-04 02:43:00,93.571,93.586,93.551,93.554,275399999.0
2006-07-04 02:44:00,93.571,93.597,93.571,93.571,280400003.0
2006-07-04 02:45:00,93.554,93.572,93.55,93.555,233499999.0
2006-07-04 02:46:00,93.561,93.568,93.538,93.543,190399997.0
2006-07-04 02:47:00,93.543,93.568,93.543,93.565,257599999.0
2006-07-04 02:48:00,93.559,93.564,93.532,93.535,260599998.0
2006-07-04 02:49:00,93.547,93.562,93.539,93.552,163199999.0
2006-07-04 02:50:00,93.555,93.572,93.549,93.572,136799996.0
2006-07-04 02:51:00,93.568,93.568,93.529,93.529,188699997.0
2006-07-04 02:52:00,93.552,93.563,93.536,93.54,264099999.0
2006-07-04 02:53:00,93.529,93.567,93.529,93.567,199599996.0
2006-07-04 02:54:00,93.54,93.558,93.531,93.557,154899999.0
2006-07-04 02:55:00,93.558,93.57,93.54,93.55,148999997.0
2006-07-04 02:56:00,93.582,93.597,93.566,93.566,271900000.0
2006-07-04 02:57:00,93.577,93.59,93.558,93.562,136500000.0
2006-07-04 02:58:00,93.562,93.575,93.553,93.561,89300001.0
2006-07-04 02:59:00,93.573,93.584,93.554,93.556,391600000.0
2006-07-04 03:00:00,93.567,93.578,93.543,93.562,299300002.0
2006-07-04 03:01:00,93.552,93.568,93.545,93.558,316900001.0
2006-07-04 03:02:00,93.551,93.551,93.528,93.547,232799997.0
2006-07-04 03:03:00,93.555,93.584,93.547,93.563,217499998.0
2006-07-04 03:04:00,93.557,93.576,93.557,93.576,16000000.0
2006-07-04 03:05:00,93.578,93.578,93.55,93.556,312400005.0
2006-07-04 03:06:00,93.568,93.587,93.549,93.556,197000000.0
2006-07-04 03:07:00,93.57,93.585,93.559,93.562,173799996.0
2006-07-04 03:08:00,93.564,93.577,93.548,93.565,221899995.0
2006-07-04 03:09:00,93.555,93.58,93.555,93.571,172100001.0
2006-07-04 03:10:00,93.568,93.591,93.551,93.574,265299999.0
2006-07-04 03:11:00,93.603,93.603,93.572,93.575,220100000.0
2006-07-04 03:12:00,93.565,93.59,93.565,93.582,119399999.0
2006-07-04 03:13:00,93.568,93.595,93.562,93.585,246200000.0
2006-07-04 03:14:00,93.585,93.598,93.57,93.598,198299997.0
2006-07-04 03:15:00,93.59,93.59,93.564,93.564,213399999.0
2006-07-04 03:16:00,93.567,93.594,93.561,93.568,189399998.0
2006-07-04 03:17:00,93.569,93.587,93.565,93.568,158500002.0
2006-07-04 03:18:00,93.589,93.589,93.567,93.567,50799998.0
2006-07-04 03:19:00,93.578,93.595,93.571,93.572,165299999.0
2006-07-04 03:20:00,93.587,93.594,93.566,93.575,218800000.0
2006-07-04 03:21:00,93.591,93.593,93.564,93.57,327700000.0
2006-07-04 03:22:00,93.568,93.584,93.558,93.584,220500000.0
2006-07-04 03:23:00,93.591,93.594,93.569,93.571,180800001.0
2006-07-04 03:24:00,93.575,93.595,93.57,93.595,278699999.0
2006-07-04 03:25:00,93.6,93.606,93.572,93.587,251499998.0
2006-07-04 03:26:00,93.595,93.605,93.582,93.582,164199998.0
2006-07-04 03:27:00,93.576,93.598,93.571,93.598,165300000.0
2006-07-04 03:28:00,93.576,93.591,93.574,93.589,101500002.0
2006-07-04 03:29:00,93.591,93.591,93.576,93.591,19800000.0
2006-07-04 03:30:00,93.597,93.6,93.573,93.573,150599999.0
2006-07-04 03:31:00,93.593,93.595,93.575,93.576,206699996.0
2006-07-04 03:32:00,93.597,93.597,93.565,93.567,359500000.0
2006-07-04 03:33:00,93.576,93.602,93.576,93.594,206900001.0
2006-07-04 03:34:00,93.587,93.594,93.566,93.577,284200000.0
2006-07-04 03:35:00,93.567,93.591,93.55,93.56,256999999.0
2006-07-04 03:36:00,93.542,93.561,93.542,93.542,114699999.0
2006-07-04 03:37:00,93.541,93.565,93.527,93.542,229300000.0
2006-07-04 03:38:00,93.521,93.555,93.521,93.532,134300003.0
2006-07-04 03:39:00,93.529,93.534,93.496,93.517,286200006.0
2006-07-04 03:40:00,93.498,93.523,93.488,93.498,142100000.0
2006-07-04 03:41:00,93.48,93.492,93.471,93.474,239700000.0
2006-07-04 03:42:00,93.495,93.502,93.481,93.483,340900002.0
2006-07-04 03:43:00,93.493,93.496,93.474,93.474,245599999.0
2006-07-04 03:44:00,93.484,93.498,93.443,93.487,292499998.0
2006-07-04 03:45:00,93.475,93.495,93.468,93.492,125599999.0
2006-07-04 03:46:00,93.461,93.489,93.461,93.485,269200002.0
2006-07-04 03:47:00,93.482,93.496,93.465,93.479,184800001.0
2006-07-04 03:48:00,93.47,93.491,93.451,93.451,254500001.0
2006-07-04 03:49:00,93.476,93.496,93.469,93.493,383899997.0
2006-07-04 03:50:00,93.468,93.491,93.46,93.469,200300001.0
2006-07-04 03:51:00,93.493,93.493,93.462,93.462,285400004.0
2006-07-04 03:52:00,93.488,93.507,93.471,93.493,365900001.0
2006-07-04 03:53:00,93.5,93.51,93.482,93.489,196900002.0
2006-07-04 03:54:00,93.491,93.513,93.481,93.491,132400001.0
2006-07-04 03:55:00,93.488,93.497,93.469,93.483,190100002.0
2006-07-04 03:56:00,93.486,93.498,93.464,93.479,245399999.0
2006-07-04 03:57:00,93.459,93.483,93.45,93.475,205300000.0
2006-07-04 03:58:00,93.471,93.479,93.446,93.446,152199998.0
2006-07-04 03:59:00,93.459,93.482,93.449,93.465,243199999.0
2006-07-04 04:00:00,93.481,93.49,93.461,93.473,210899999.0
2006-07-04 04:01:00,93.482,93.507,93.479,93.507,281300002.0
2006-07-04 04:02:00,93.508,93.513,93.487,93.49,329600000.0
2006-07-04 04:03:00,93.488,93.509,93.487,93.491,256899995.0
2006-07-04 04:04:00,93.48,93.515,93.48,93.515,231200002.0
2006-07-04 04:05:00,93.493,93.512,93.493,93.493,183899999.0
2006-07-04 04:06:00,93.493,93.517,93.471,93.502,154599998.0
2006-07-04 04:07:00,93.504,93.522,93.496,93.514,163599997.0
2006-07-04 04:08:00,93.507,93.527,93.5,93.515,244500005.0
2006-07-04 04:09:00,93.526,93.526,93.489,93.489,195199999.0
2006-07-04 04:10:00,93.519,93.532,93.506,93.518,165500000.0
2006-07-04 04:11:00,93.504,93.532,93.502,93.502,184199999.0
2006-07-04 04:12:00,93.542,93.558,93.531,93.534,274799997.0
2006-07-04 04:13:00,93.528,93.544,93.523,93.538,268200000.0
2006-07-04 04:14:00,93.526,93.554,93.526,93.545,261500000.0
2006-07-04 04:15:00,93.543,93.555,93.524,93.54,162300001.0
2006-07-04 04:16:00,93.534,93.551,93.528,93.545,226799998.0
2006-07-04 04:17:00,93.526,93.549,93.522,93.526,345100001.0
2006-07-04 04:18:00,93.532,93.561,93.532,93.559,211000001.0
2006-07-04 04:19:00,93.556,93.562,93.536,93.562,235199997.0
2006-07-04 04:20:00,93.535,93.577,93.535,93.565,212499998.0
2006-07-04 04:21:00,93.555,93.575,93.549,93.549,198300001.0
2006-07-04 04:22:00,93.582,93.597,93.57,93.57,294999996.0
2006-07-04 04:23:00,93.575,93.584,93.554,93.578,302899997.0
2006-07-04 04:24:00,93.563,93.604,93.562,93.598,398800002.0
2006-07-04 04:25:00,93.598,93.612,93.578,93.588,195499998.0
2006-07-04 04:26:00,93.585,93.606,93.578,93.598,191699998.0
2006-07-04 04:27:00,93.587,93.595,93.567,93.578,207000001.0
2006-07-04 04:28:00,93.592,93.613,93.592,93.613,187500000.0
2006-07-04 04:29:00,93.595,93.607,93.585,93.598,111399998.0
2006-07-04 04:30:00,93.579,93.595,93.57,93.572,73399999.0
2006-07-04 04:31:00,93.573,93.595,93.569,93.576,171900000.0
2006-07-04 04:32:00,93.597,93.598,93.575,93.597,240999998.0
2006-07-04 04:33:00,93.572,93.591,93.566,93.583,220000002.0
2006-07-04 04:34:00,93.565,93.582,93.556,93.573,192100000.0
2006-07-04 04:35:00,93.558,93.583,93.558,93.581,202299999.0
2006-07-04 04:36:00,93.557,93.573,93.551,93.558,255799996.0
2006-07-04 04:37:00,93.554,93.574,93.554,93.574,103800000.0
2006-07-04 04:38:00,93.562,93.58,93.554,93.575,230899999.0
2006-07-04 04:39:00,93.582,93.59,93.543,93.56,185800000.0
2006-07-04 04:40:00,93.545,93.561,93.545,93.559,118199998.0
2006-07-04 04:41:00,93.54,93.56,93.531,93.56,363300001.0
2006-07-04 04:42:00,93.552,93.568,93.544,93.568,247100000.0
2006-07-04 04:43:00,93.551,93.572,93.551,93.572,166400002.0
2006-07-04 04:44:00,93.578,93.578,93.557,93.557,92899999.0
2006-07-04 04:45:00,93.568,93.58,93.561,93.575,80300000.0
2006-07-04 04:46:00,93.573,93.58,93.555,93.558,171000000.0
2006-07-04 04:47:00,93.575,93.58,93.551,93.551,134500000.0
2006-07-04 04:48:00,93.565,93.581,93.565,93.581,91200002.0
2006-07-04 04:49:00,93.57,93.585,93.55,93.573,246200004.0
2006-07-04 04:50:00,93.56,93.58,93.555,93.575,236700003.0
2006-07-04 04:51:00,93.555,93.58,93.555,93.573,123399999.0
2006-07-04 04:52:00,93.565,93.592,93.565,93.592,104999997.0
2006-07-04 04:53:00,93.572,93.588,93.554,93.575,148400002.0
2006-07-04 04:54:00,93.563,93.577,93.546,93.563,128800000.0
2006-07-04 04:55:00,93.549,93.573,93.545,93.562,302900000.0
2006-07-04 04:56:00,93.551,93.579,93.545,93.565,171300002.0
2006-07-04 04:57:00,93.557,93.573,93.552,93.566,130100000.0
2006-07-04 04:58:00,93.57,93.57,93.552,93.552,60900000.0
2006-07-04 04:59:00,93.557,93.57,93.542,93.56,63599998.0
2006-07-04 05:00:00,93.567,93.575,93.552,93.568,256900002.0
2006-07-04 05:01:00,93.532,93.57,93.532,93.57,127500001.0
2006-07-04 05:02:00,93.563,93.565,93.524,93.547,263800000.0
2006-07-04 05:03:00,93.561,93.577,93.549,93.554,332200003.0
2006-07-04 05:04:00,93.563,93.564,93.537,93.548,195400000.0
2006-07-04 05:05:00,93.548,93.575,93.545,93.57,203200000.0
2006-07-04 05:06:00,93.55,93.565,93.542,93.565,331400002.0
2006-07-04 05:07:00,93.565,93.565,93.546,93.546,81499999.0
2006-07-04 05:08:00,93.549,93.565,93.542,93.547,276300002.0
2006-07-04 05:09:00,93.554,93.57,93.531,93.565,236699996.0
2006-07-04 05:10:00,93.546,93.57,93.535,93.549,243899998.0
2006-07-04 05:11:00,93.553,93.567,93.535,93.561,177499998.0
2006-07-04 05:12:00,93.548,93.571,93.544,93.544,223699994.0
2006-07-04 05:13:00,93.551,93.562,93.542,93.555,90100001.0
2006-07-04 05:14:00,93.538,93.555,93.535,93.553,157599998.0
2006-07-04 05:15:00,93.539,93.555,93.532,93.538,162100001.0
2006-07-04 05:16:00,93.543,93.56,93.543,93.557,188200001.0
2006-07-04 05:17:00,93.551,93.554,93.537,93.543,41099999.0
2006-07-04 05:18:00,93.557,93.562,93.531,93.534,331000000.0
2006-07-04 05:19:00,93.549,93.555,93.535,93.537,226699997.0
2006-07-04 05:20:00,93.55,93.55,93.537,93.537,107300000.0
2006-07-04 05:21:00,93.543,93.557,93.529,93.545,237099999.0
2006-07-04 05:22:00,93.544,93.547,93.517,93.52,182300001.0
2006-07-04 05:23:00,93.527,93.547,93.519,93.546,154200001.0
2006-07-04 05:24:00,93.514,93.534,93.514,93.519,213000000.0
2006-07-04 05:25:00,93.532,93.538,93.509,93.525,187800002.0
2006-07-04 05:26:00,93.537,93.542,93.525,93.542,103500001.0
2006-07-04 05:27:00,93.525,93.537,93.517,93.533,105399999.0
2006-07-04 05:28:00,93.533,93.533,93.505,93.53,235900001.0
2006-07-04 05:29:00,93.517,93.532,93.517,93.531,78700000.0
2006-07-04 05:30:00,93.508,93.528,93.504,93.504,223799999.0
2006-07-04 05:31:00,93.532,93.538,93.519,93.521,70399999.0
2006-07-04 05:32:00,93.536,93.557,93.533,93.546,146900001.0
2006-07-04 05:33:00,93.549,93.562,93.541,93.561,177799998.0
2006-07-04 05:34:00,93.544,93.565,93.538,93.546,253899998.0
2006-07-04 05:35:00,93.55,93.56,93.55,93.56,19999999.0
2006-07-04 05:36:00,93.557,93.557,93.533,93.543,65200000.0
2006-07-04 05:37:00,93.54,93.553,93.531,93.531,79200000.0
2006-07-04 05:38:00,93.547,93.553,93.532,93.54,340399997.0
2006-07-04 05:39:00,93.526,93.553,93.526,93.547,176100000.0
2006-07-04 05:40:00,93.547,93.556,93.529,93.538,241100002.0
2006-07-04 05:41:00,93.539,93.556,93.537,93.545,176400000.0
2006-07-04 05:42:00,93.545,93.545,93.53,93.53,20800000.0
2006-07-04 05:43:00,93.535,93.556,93.531,93.542,198500002.0
2006-07-04 05:44:00,93.53,93.56,93.53,93.552,205900000.0
2006-07-04 05:45:00,93.561,93.561,93.536,93.545,167800000.0
2006-07-04 05:46:00,93.544,93.556,93.529,93.541,63400000.0
2006-07-04 05:47:00,93.553,93.553,93.491,93.553,105400000.0
2006-07-04 05:48:00,93.553,93.555,93.53,93.53,76900000.0
2006-07-04 05:49:00,93.55,93.555,93.525,93.531,198300003.0
2006-07-04 05:50:00,93.542,93.556,93.521,93.536,152000001.0
2006-07-04 05:51:00,93.54,93.562,93.527,93.562,308600005.0
2006-07-04 05:52:00,93.552,93.562,93.533,93.544,156700001.0
2006-07-04 05:53:00,93.569,93.569,93.546,93.552,280499996.0
2006-07-04 05:54:00,93.556,93.556,93.526,93.526,225599998.0
2006-07-04 05:55:00,93.511,93.553,93.511,93.553,149399996.0
2006-07-04 05:56:00,93.541,93.56,93.541,93.544,244500000.0
2006-07-04 05:57:00,93.54,93.561,93.54,93.553,299199997.0
2006-07-04 05:58:00,93.535,93.552,93.528,93.548,166899997.0
2006-07-04 05:59:00,93.552,93.553,93.535,93.544,122100001.0
2006-07-04 06:00:00,93.526,93.55,93.523,93.545,226700003.0
2006-07-04 06:01:00,93.535,93.563,93.533,93.555,250900001.0
2006-07-04 06:02:00,93.552,93.564,93.538,93.563,192600003.0
2006-07-04 06:03:00,93.566,93.573,93.542,93.55,265600003.0
2006-07-04 06:04:00,93.552,93.571,93.552,93.555,137899998.0
2006-07-04 06:05:00,93.535,93.558,93.532,93.551,298999999.0
2006-07-04 06:06:00,93.556,93.558,93.53,93.544,263800000.0
2006-07-04 06:07:00,93.555,93.567,93.541,93.554,87899999.0
2006-07-04 06:08:00,93.558,93.57,93.548,93.57,212200001.0
2006-07-04 06:09:00,93.548,93.568,93.545,93.568,197100002.0
2006-07-04 06:10:00,93.557,93.572,93.541,93.541,223500002.0
2006-07-04 06:11:00,93.544,93.566,93.527,93.545,162899997.0
2006-07-04 06:12:00,93.554,93.561,93.537,93.543,91099999.0
2006-07-04 06:13:00,93.569,93.571,93.554,93.556,58599998.0
2006-07-04 06:14:00,93.562,93.58,93.56,93.56,181299999.0
2006-07-04 06:15:00,93.551,93.58,93.551,93.575,236100000.0
2006-07-04 06:16:00,93.576,93.586,93.555,93.576,201200000.0
2006-07-04 06:17:00,93.57,93.582,93.55,93.567,305000005.0
2006-07-04 06:18:00,93.573,93.573,93.548,93.556,150700002.0
2006-07-04 06:19:00,93.56,93.576,93.555,93.574,273900000.0
2006-07-04 06:20:00,93.57,93.58,93.57,93.58,144999999.0
2006-07-04 06:21:00,93.573,93.578,93.546,93.563,207200004.0
2006-07-04 06:22:00,93.554,93.574,93.553,93.571,298499998.0
2006-07-04 06:23:00,93.574,93.577,93.547,93.562,74799998.0
2006-07-04 06:24:00,93.549,93.579,93.549,93.571,230599998.0
2006-07-04 06:25:00,93.546,93.585,93.546,93.576,190299995.0
2006-07-04 06:26:00,93.57,93.586,93.57,93.586,62100000.0
2006-07-04 06:27:00,93.585,93.589,93.565,93.582,187899997.0
2006-07-04 06:28:00,93.58,93.58,93.545,93.545,268699994.0
2006-07-04 06:29:00,93.56,93.575,93.56,93.575,8200000.0
2006-07-04 06:30:00,93.579,93.592,93.566,93.579,169299996.0
2006-07-04 06:31:00,93.578,93.591,93.565,93.585,204599998.0
2006-07-04 06:32:00,93.582,93.59,93.559,93.572,206799998.0
2006-07-04 06:33:00,93.579,93.6,93.572,93.6,258900002.0
2006-07-04 06:34:00,93.577,93.594,93.572,93.578,210699996.0
2006-07-04 06:35:00,93.598,93.6,93.573,93.588,212899998.0
2006-07-04 06:36:00,93.579,93.599,93.575,93.588,136600000.0
2006-07-04 06:37:00,93.593,93.595,93.571,93.571,100800000.0
2006-07-04 06:38:00,93.591,93.591,93.558,93.558,52899999.0
2006-07-04 06:39:00,93.574,93.591,93.574,93.591,85000000.0
2006-07-04 06:40:00,93.595,93.597,93.576,93.582,144200000.0
2006-07-04 06:41:00,93.587,93.596,93.573,93.573,257100005.0
2006-07-04 06:42:00,93.592,93.604,93.575,93.58,361599997.0
2006-07-04 06:43:00,93.594,93.616,93.587,93.6,155600000.0
2006-07-04 06:44:00,93.604,93.604,93.573,93.589,301199999.0
2006-07-04 06:45:00,93.575,93.604,93.575,93.602,174300000.0
2006-07-04 06:46:00,93.592,93.607,93.583,93.597,217100001.0
2006-07-04 06:47:00,93.588,93.602,93.574,93.592,191400002.0
2006-07-04 06:48:00,93.604,93.604,93.584,93.584,86500001.0
2006-07-04 06:49:00,93.589,93.612,93.578,93.578,126999998.0
2006-07-04 06:50:00,93.602,93.603,93.579,93.582,176400000.0
2006-07-04 06:51:00,93.579,93.608,93.577,93.608,187799998.0
2006-07-04 06:52:00,93.586,93.603,93.567,93.602,229099998.0
2006-07-04 06:53:00,93.61,93.61,93.577,93.585,170100000.0
2006-07-04 06:54:00,93.586,93.603,93.576,93.597,205099998.0
2006-07-04 06:55:00,93.597,93.612,93.592,93.605,294899999.0
2006-07-04 06:56:00,93.6,93.62,93.591,93.615,291500002.0
2006-07-04 06:57:00,93.603,93.619,93.597,93.619,196899999.0
2006-07-04 06:58:00,93.617,93.617,93.583,93.615,286300000.0
2006-07-04 06:59:00,93.605,93.615,93.591,93.598,232299995.0
2006-07-04 07:00:00,93.604,93.604,93.574,93.574,218700001.0
2006-07-04 07:01:00,93.584,93.597,93.574,93.597,230000003.0
2006-07-04 07:02:00,93.598,93.604,93.578,93.583,174699998.0
2006-07-04 07:03:00,93.593,93.607,93.575,93.575,261399996.0
2006-07-04 07:04:00,93.584,93.607,93.584,93.607,150699999.0
2006-07-04 07:05:00,93.594,93.612,93.588,93.603,225300000.0
2006-07-04 07:06:00,93.596,93.615,93.587,93.611,164999999.0
2006-07-04 07:07:00,93.608,93.62,93.601,93.615,153199999.0
2006-07-04 07:08:00,93.595,93.616,93.594,93.616,163600001.0
2006-07-04 07:09:00,93.625,93.64,93.612,93.627,192000000.0
2006-07-04 07:10:00,93.63,93.63,93.611,93.611,97499998.0
2006-07-04 07:11:00,93.607,93.628,93.599,93.616,246099999.0
2006-07-04 07:12:00,93.616,93.643,93.616,93.628,142599998.0
2006-07-04 07:13:00,93.628,93.628,93.6,93.613,349500001.0
2006-07-04 07:14:00,93.618,93.635,93.606,93.611,236400000.0
2006-07-04 07:15:00,93.623,93.643,93.615,93.615,260499997.0
2006-07-04 07:16:00,93.602,93.637,93.602,93.637,173500000.0
2006-07-04 07:17:00,93.616,93.641,93.616,93.64,209800002.0
2006-07-04 07:18:00,93.621,93.637,93.619,93.633,74399999.0
2006-07-04 07:19:00,93.617,93.646,93.617,93.643,262500001.0
2006-07-04 07:20:00,93.628,93.644,93.623,93.643,197000000.0
2006-07-04 07:21:00,93.633,93.646,93.627,93.639,63500001.0
2006-07-04 07:22:00,93.618,93.635,93.612,93.63,96799998.0
2006-07-04 07:23:00,93.638,93.642,93.615,93.619,208600001.0
2006-07-04 07:24:00,93.634,93.634,93.615,93.622,143200000.0
2006-07-04 07:25:00,93.614,93.63,93.61,93.625,228900003.0
2006-07-04 07:26:00,93.616,93.63,93.591,93.63,407400001.0
2006-07-04 07:27:00,93.618,93.628,93.599,93.603,195600004.0
2006-07-04 07:28:00,93.601,93.63,93.601,93.63,146999996.0
2006-07-04 07:29:00,93.632,93.632,93.6,93.603,235600000.0
2006-07-04 07:30:00,93.605,93.629,93.599,93.614,170899998.0
2006-07-04 07:31:00,93.591,93.612,93.588,93.588,170100000.0
2006-07-04 07:32:00,93.593,93.604,93.584,93.597,145500000.0
2006-07-04 07:33:00,93.602,93.612,93.569,93.598,125800001.0
2006-07-04 07:34:00,93.583,93.613,93.583,93.605,130599997.0
2006-07-04 07:35:00,93.591,93.616,93.586,93.608,363600000.0
2006-07-04 07:36:00,93.605,93.615,93.59,93.607,64199999.0
2006-07-04 07:37:00,93.601,93.618,93.586,93.618,232499998.0
2006-07-04 07:38:00,93.592,93.62,93.592,93.62,123900003.0
2006-07-04 07:39:00,93.608,93.62,93.597,93.615,297900000.0
2006-07-04 07:40:00,93.602,93.62,93.602,93.62,69600001.0
2006-07-04 07:41:00,93.622,93.622,93.588,93.594,259600000.0
2006-07-04 07:42:00,93.581,93.608,93.581,93.608,249999997.0
2006-07-04 07:43:00,93.605,93.61,93.59,93.61,246900001.0
2006-07-04 07:44:00,93.612,93.612,93.578,93.589,109199999.0
2006-07-04 07:45:00,93.593,93.61,93.574,93.586,238200002.0
2006-07-04 07:46:00,93.583,93.603,93.575,93.587,227799998.0
2006-07-04 07:47:00,93.605,93.61,93.59,93.598,67300000.0
2006-07-04 07:48:00,93.61,93.615,93.598,93.598,90800001.0
2006-07-04 07:49:00,93.597,93.616,93.595,93.612,268699999.0
2006-07-04 07:50:00,93.595,93.613,93.589,93.613,200499997.0
2006-07-04 07:51:00,93.6,93.622,93.596,93.615,264699997.0
2006-07-04 07:52:00,93.585,93.607,93.585,93.605,190599997.0
2006-07-04 07:53:00,93.59,93.618,93.587,93.603,235599999.0
2006-07-04 07:54:00,93.607,93.613,93.593,93.597,109300002.0
2006-07-04 07:55:00,93.618,93.618,93.591,93.596,252699998.0
2006-07-04 07:56:00,93.617,93.617,93.593,93.593,187600001.0
2006-07-04 07:57:00,93.595,93.619,93.592,93.607,233199997.0
2006-07-04 07:58:00,93.582,93.612,93.582,93.612,145299999.0
2006-07-04 07:59:00,93.613,93.614,93.586,93.586,206300001.0
2006-07-04 08:00:00,93.588,93.613,93.586,93.589,228400004.0
2006-07-04 08:01:00,93.606,93.613,93.58,93.58,236699997.0
2006-07-04 08:02:00,93.596,93.608,93.586,93.607,129900000.0
2006-07-04 08:03:00,93.607,93.625,93.588,93.598,233699997.0
2006-07-04 08:04:00,93.62,93.625,93.602,93.611,126800002.0
2006-07-04 08:05:00,93.617,93.623,93.597,93.6,236199999.0
2006-07-04 08:06:00,93.613,93.613,93.588,93.603,127999998.0
2006-07-04 08:07:00,93.598,93.602,93.577,93.582,271599998.0
2006-07-04 08:08:00,93.598,93.602,93.577,93.577,153599998.0
2006-07-04 08:09:00,93.59,93.62,93.573,93.609,274499998.0
2006-07-04 08:10:00,93.613,93.613,93.588,93.606,234200004.0
2006-07-04 08:11:00,93.605,93.615,93.581,93.581,66700000.0
2006-07-04 08:12:00,93.597,93.615,93.592,93.605,248799999.0
2006-07-04 08:13:00,93.596,93.61,93.579,93.6,261800002.0
2006-07-04 08:14:00,93.59,93.604,93.567,93.592,265699997.0
2006-07-04 08:15:00,93.599,93.599,93.576,93.576,139899999.0
2006-07-04 08:16:00,93.598,93.598,93.562,93.562,132600000.0
2006-07-04 08:17:00,93.58,93.58,93.559,93.563,225199999.0
2006-07-04 08:18:00,93.565,93.585,93.562,93.575,373600004.0
2006-07-04 08:19:00,93.58,93.58,93.528,93.538,306999997.0
2006-07-04 08:20:00,93.56,93.576,93.538,93.554,67399999.0
2006-07-04 08:21:00,93.567,93.581,93.556,93.564,234299995.0
2006-07-04 08:22:00,93.552,93.576,93.552,93.573,181400000.0
2006-07-04 08:23:00,93.579,93.593,93.567,93.577,70199998.0
2006-07-04 08:24:00,93.59,93.602,93.572,93.59,177100001.0
2006-07-04 08:25:00,93.579,93.605,93.579,93.605,92499998.0
2006-07-04 08:26:00,93.6,93.601,93.573,93.58,284700005.0
2006-07-04 08:27:00,93.593,93.601,93.569,93.572,305900000.0
2006-07-04 08:28:00,93.581,93.589,93.561,93.577,282800001.0
2006-07-04 08:29:00,93.569,93.595,93.566,93.583,194900001.0
2006-07-04 08:30:00,93.593,93.596,93.568,93.568,229999998.0
2006-07-04 08:31:00,93.584,93.591,93.556,93.56,156999999.0
2006-07-04 08:32:00,93.567,93.568,93.545,93.546,369100000.0
2006-07-04 08:33:00,93.57,93.583,93.552,93.57,159000001.0
2006-07-04 08:34:00,93.551,93.573,93.546,93.573,247600002.0
2006-07-04 08:35:00,93.551,93.568,93.547,93.561,130599999.0
2006-07-04 08:36:00,93.54,93.564,93.527,93.54,399399994.0
2006-07-04 08:37:00,93.516,93.535,93.5,93.508,229099998.0
2006-07-04 08:38:00,93.536,93.536,93.506,93.523,187399999.0
2006-07-04 08:39:00,93.518,93.545,93.5,93.53,308400000.0
2006-07-04 08:40:00,93.532,93.553,93.528,93.548,201800001.0
2006-07-04 08:41:00,93.547,93.55,93.519,93.519,270099996.0
2006-07-04 08:42:00,93.516,93.539,93.504,93.539,217600000.0
2006-07-04 08:43:00,93.533,93.533,93.506,93.518,176900000.0
2006-07-04 08:44:00,93.522,93.531,93.487,93.505,221799996.0
2006-07-04 08:45:00,93.508,93.517,93.486,93.504,311900001.0
2006-07-04 08:46:00,93.515,93.518,93.488,93.488,148099999.0
2006-07-04 08:47:00,93.491,93.506,93.477,93.48,265299996.0
2006-07-04 08:48:00,93.486,93.516,93.486,93.505,222899997.0
2006-07-04 08:49:00,93.505,93.526,93.488,93.511,231599996.0
2006-07-04 08:50:00,93.487,93.522,93.487,93.52,197899998.0
2006-07-04 08:51:00,93.519,93.519,93.463,93.463,212800000.0
2006-07-04 08:52:00,93.492,93.515,93.486,93.486,200800003.0
2006-07-04 08:53:00,93.503,93.522,93.486,93.505,154099997.0
2006-07-04 08:54:00,93.514,93.54,93.506,93.519,146600001.0
2006-07-04 08:55:00,93.527,93.533,93.511,93.515,270399998.0
2006-07-04 08:56:00,93.54,93.543,93.519,93.523,248499995.0
2006-07-04 08:57:00,93.529,93.544,93.514,93.528,240199998.0
2006-07-04 08:58:00,93.532,93.544,93.523,93.544,198499998.0
2006-07-04 08:59:00,93.519,93.54,93.514,93.514,176099996.0
2006-07-04 09:00:00,93.54,93.552,93.516,93.543,335500001.0
2006-07-04 09:01:00,93.547,93.556,93.533,93.533,106400000.0
2006-07-04 09:02:00,93.548,93.577,93.545,93.568,203999998.0
2006-07-04 09:03:00,93.558,93.558,93.53,93.536,302900000.0
2006-07-04 09:04:00,93.554,93.569,93.537,93.544,182500001.0
2006-07-04 09:05:00,93.546,93.56,93.528,93.555,253299997.0
2006-07-04 09:06:00,93.561,93.561,93.536,93.537,235099998.0
2006-07-04 09:07:00,93.552,93.578,93.547,93.568,284799995.0
2006-07-04 09:08:00,93.562,93.584,93.539,93.56,227000003.0
2006-07-04 09:09:00,93.577,93.597,93.564,93.58,226599999.0
2006-07-04 09:10:00,93.579,93.602,93.578,93.593,155399998.0
2006-07-04 09:11:00,93.576,93.592,93.557,93.573,227200000.0
2006-07-04 09:12:00,93.57,93.575,93.54,93.562,278000000.0
2006-07-04 09:13:00,93.562,93.58,93.555,93.573,214599999.0
2006-07-04 09:14:00,93.565,93.568,93.522,93.544,243599997.0
2006-07-04 09:15:00,93.53,93.548,93.517,93.535,117199998.0
2006-07-04 09:16:00,93.538,93.538,93.509,93.511,215199997.0
2006-07-04 09:17:00,93.504,93.522,93.484,93.512,234500001.0
2006-07-04 09:18:00,93.514,93.521,93.495,93.505,71099999.0
2006-07-04 09:19:00,93.523,93.533,93.503,93.512,195099999.0
2006-07-04 09:20:00,93.527,93.528,93.503,93.508,326599999.0
2006-07-04 09:21:00,93.523,93.523,93.5,93.505,157299998.0
2006-07-04 09:22:00,93.505,93.528,93.505,93.514,202200001.0
2006-07-04 09:23:00,93.51,93.524,93.497,93.503,258700002.0
2006-07-04 09:24:00,93.512,93.531,93.5,93.5,253699997.0
2006-07-04 09:25:00,93.514,93.523,93.477,93.502,300499994.0
2006-07-04 09:26:00,93.526,93.543,93.521,93.54,255600001.0
2006-07-04 09:27:00,93.546,93.557,93.532,93.533,219399997.0
2006-07-04 09:28:00,93.548,93.564,93.535,93.548,409199997.0
2006-07-04 09:29:00,93.561,93.58,93.557,93.58,249400000.0
2006-07-04 09:30:00,93.567,93.584,93.554,93.583,174299997.0
2006-07-04 09:31:00,93.57,93.585,93.57,93.585,67700000.0
2006-07-04 09:32:00,93.585,93.59,93.569,93.579,240400000.0
2006-07-04 09:33:00,93.573,93.586,93.552,93.566,216100002.0
2006-07-04 09:34:00,93.556,93.579,93.556,93.575,197099999.0
2006-07-04 09:35:00,93.555,93.583,93.55,93.566,208600003.0
2006-07-04 09:36:00,93.567,93.567,93.539,93.54,132499999.0
2006-07-04 09:37:00,93.534,93.567,93.532,93.555,189200001.0
2006-07-04 09:38:00,93.554,93.571,93.532,93.561,394099994.0
2006-07-04 09:39:00,93.565,93.57,93.54,93.54,290500003.0
2006-07-04 09:40:00,93.565,93.565,93.536,93.538,193000001.0
2006-07-04 09:41:00,93.543,93.557,93.528,93.557,276799998.0
2006-07-04 09:42:00,93.562,93.581,93.544,93.572,306199998.0
2006-07-04 09:43:00,93.562,93.586,93.562,93.575,269299998.0
2006-07-04 09:44:00,93.563,93.579,93.553,93.567,292700004.0
2006-07-04 09:45:00,93.573,93.582,93.55,93.556,280099997.0
2006-07-04 09:46:00,93.575,93.584,93.562,93.568,199499998.0
2006-07-04 09:47:00,93.56,93.582,93.558,93.575,192699997.0
2006-07-04 09:48:00,93.559,93.58,93.555,93.58,169299998.0
2006-07-04 09:49:00,93.576,93.582,93.557,93.582,132500000.0
2006-07-04 09:50:00,93.565,93.587,93.558,93.562,458800000.0
2006-07-04 09:51:00,93.551,93.576,93.551,93.574,144499998.0
2006-07-04 09:52:00,93.553,93.583,93.553,93.583,34800000.0
2006-07-04 09:53:00,93.581,93.596,93.572,93.592,210699999.0
2006-07-04 09:54:00,93.575,93.587,93.568,93.586,208400001.0
2006-07-04 09:55:00,93.567,93.6,93.567,93.582,162799999.0
2006-07-04 09:56:00,93.58,93.597,93.568,93.582,267199998.0
2006-07-04 09:57:00,93.586,93.591,93.567,93.585,338499999.0
2006-07-04 09:58:00,93.576,93.59,93.563,93.588,175099997.0
2006-07-04 09:59:00,93.579,93.608,93.576,93.601,195099997.0
2006-07-04 10:00:00,93.578,93.597,93.575,93.576,133499999.0
2006-07-04 10:01:00,93.578,93.595,93.543,93.567,266399997.0
2006-07-04 10:02:00,93.564,93.585,93.564,93.579,175800000.0
2006-07-04 10:03:00,93.575,93.587,93.563,93.563,241000005.0
2006-07-04 10:04:00,93.584,93.584,93.567,93.567,47599999.0
2006-07-04 10:05:00,93.587,93.594,93.564,93.576,224600004.0
2006-07-04 10:06:00,93.562,93.58,93.562,93.58,19700000.0
2006-07-04 10:07:00,93.547,93.575,93.547,93.575,44600000.0
2006-07-04 10:08:00,93.569,93.576,93.548,93.559,175200000.0
2006-07-04 10:09:00,93.571,93.571,93.554,93.555,87599999.0
2006-07-04 10:10:00,93.551,93.563,93.53,93.561,241799999.0
2006-07-04 10:11:00,93.55,93.57,93.549,93.57,219700001.0
2006-07-04 10:12:00,93.567,93.575,93.543,93.543,163600000.0
2006-07-04 10:13:00,93.562,93.578,93.556,93.566,199300000.0
2006-07-04 10:14:00,93.554,93.571,93.551,93.567,34100000.0
2006-07-04 10:15:00,93.559,93.573,93.548,93.566,242799997.0
2006-07-04 10:16:00,93.559,93.576,93.541,93.563,245400002.0
2006-07-04 10:17:00,93.573,93.582,93.552,93.552,145400000.0
2006-07-04 10:18:00,93.568,93.584,93.557,93.564,148599998.0
2006-07-04 10:19:00,93.577,93.582,93.557,93.562,278899999.0
2006-07-04 10:20:00,93.57,93.587,93.55,93.582,202799999.0
2006-07-04 10:21:00,93.573,93.575,93.545,93.555,220799995.0
2006-07-04 10:22:00,93.557,93.574,93.547,93.549,242699998.0
2006-07-04 10:23:00,93.554,93.576,93.538,93.555,124399998.0
2006-07-04 10:24:00,93.575,93.585,93.551,93.57,186399998.0
2006-07-04 10:25:00,93.591,93.601,93.579,93.583,108899999.0
2006-07-04 10:26:00,93.597,93.611,93.584,93.601,252499999.0
2006-07-04 10:27:00,93.593,93.62,93.593,93.607,200100000.0
2006-07-04 10:28:00,93.594,93.613,93.583,93.6,174600001.0
2006-07-04 10:29:00,93.574,93.594,93.569,93.59,142600000.0
2006-07-04 10:30:00,93.597,93.608,93.58,93.58,177000006.0
2006-07-04 10:31:00,93.609,93.609,93.558,93.602,301399993.0
2006-07-04 10:32:00,93.59,93.614,93.581,93.6,200800000.0
2006-07-04 10:33:00,93.596,93.61,93.58,93.595,177200000.0
2006-07-04 10:34:00,93.594,93.594,93.569,93.569,300700000.0
2006-07-04 10:35:00,93.577,93.577,93.554,93.554,145400001.0
2006-07-04 10:36:00,93.577,93.591,93.559,93.567,305900002.0
2006-07-04 10:37:00,93.579,93.593,93.563,93.581,258199995.0
2006-07-04 10:38:00,93.582,93.582,93.558,93.558,142100000.0
2006-07-04 10:39:00,93.587,93.587,93.568,93.569,150600000.0
2006-07-04 10:40:00,93.574,93.577,93.552,93.556,150500001.0
2006-07-04 10:41:00,93.565,93.578,93.552,93.565,149800001.0
2006-07-04 10:42:00,93.566,93.581,93.546,93.564,188400002.0
2006-07-04 10:43:00,93.566,93.575,93.537,93.557,423400003.0
2006-07-04 10:44:00,93.561,93.576,93.54,93.56,257599998.0
2006-07-04 10:45:00,93.556,93.568,93.547,93.562,247000001.0
2006-07-04 10:46:00,93.56,93.575,93.547,93.56,47599999.0
2006-07-04 10:47:00,93.58,93.585,93.55,93.56,226199999.0
2006-07-04 10:48:00,93.541,93.541,93.506,93.522,158399997.0
2006-07-04 10:49:00,93.523,93.532,93.502,93.515,203100000.0
2006-07-04 10:50:00,93.524,93.532,93.508,93.52,139800001.0
2006-07-04 10:51:00,93.509,93.535,93.505,93.522,299599997.0
2006-07-04 10:52:00,93.494,93.53,93.494,93.524,256700006.0
2006-07-04 10:53:00,93.508,93.527,93.502,93.518,183099999.0
2006-07-04 10:54:00,93.513,93.524,93.467,93.524,278499999.0
2006-07-04 10:55:00,93.523,93.533,93.508,93.52,257700000.0
2006-07-04 10:56:00,93.525,93.525,93.5,93.512,166700003.0
2006-07-04 10:57:00,93.52,93.538,93.507,93.516,220000005.0
2006-07-04 10:58:00,93.525,93.537,93.505,93.523,323200002.0
2006-07-04 10:59:00,93.515,93.539,93.51,93.524,272199999.0
2006-07-04 11:00:00,93.527,93.529,93.49,93.51,286400006.0
2006-07-04 11:01:00,93.508,93.517,93.481,93.503,186199997.0
2006-07-04 11:02:00,93.493,93.514,93.486,93.514,224999997.0
2006-07-04 11:03:00,93.516,93.516,93.481,93.481,194700001.0
2006-07-04 11:04:00,93.5,93.519,93.491,93.51,164499998.0
2006-07-04 11:05:00,93.514,93.527,93.491,93.492,332299992.0
2006-07-04 11:06:00,93.514,93.524,93.48,93.489,166199997.0
2006-07-04 11:07:00,93.496,93.516,93.494,93.507,178999998.0
2006-07-04 11:08:00,93.495,93.542,93.495,93.534,210400003.0
2006-07-04 11:09:00,93.524,93.543,93.512,93.522,189299998.0
2006-07-04 11:10:00,93.503,93.532,93.503,93.525,188999997.0
2006-07-04 11:11:00,93.512,93.519,93.486,93.502,269999999.0
2006-07-04 11:12:00,93.511,93.511,93.477,93.48,233199998.0
2006-07-04 11:13:00,93.498,93.506,93.479,93.491,288099996.0
2006-07-04 11:14:00,93.495,93.507,93.482,93.501,374299999.0
2006-07-04 11:15:00,93.484,93.511,93.484,93.498,301100001.0
2006-07-04 11:16:00,93.502,93.504,93.477,93.481,218000002.0
2006-07-04 11:17:00,93.484,93.505,93.483,93.491,118300000.0
2006-07-04 11:18:00,93.473,93.496,93.461,93.484,348800005.0
2006-07-04 11:19:00,93.467,93.49,93.467,93.485,152199998.0
2006-07-04 11:20:00,93.485,93.49,93.467,93.474,304200001.0
2006-07-04 11:21:00,93.475,93.479,93.453,93.478,169899997.0
2006-07-04 11:22:00,93.469,93.505,93.469,93.505,228100001.0
2006-07-04 11:23:00,93.512,93.512,93.487,93.505,195799999.0
2006-07-04 11:24:00,93.507,93.511,93.485,93.493,215300001.0
2006-07-04 11:25:00,93.485,93.504,93.471,93.496,234099998.0
2006-07-04 11:26:00,93.494,93.513,93.485,93.498,248299997.0
2006-07-04 11:27:00,93.5,93.508,93.484,93.484,272400002.0
2006-07-04 11:28:00,93.493,93.511,93.484,93.494,253100004.0
2006-07-04 11:29:00,93.506,93.516,93.484,93.496,197399998.0
2006-07-04 11:30:00,93.49,93.51,93.486,93.51,208500000.0
2006-07-04 11:31:00,93.503,93.521,93.492,93.521,135999999.0
2006-07-04 11:32:00,93.522,93.538,93.51,93.52,246199998.0
2006-07-04 11:33:00,93.51,93.515,93.475,93.475,347700004.0
2006-07-04 11:34:00,93.483,93.514,93.483,93.513,338099998.0
2006-07-04 11:35:00,93.505,93.505,93.476,93.492,136399996.0
2006-07-04 11:36:00,93.472,93.49,93.459,93.475,257699998.0
2006-07-04 11:37:00,93.459,93.483,93.456,93.459,192400001.0
2006-07-04 11:38:00,93.458,93.474,93.451,93.467,340599992.0
2006-07-04 11:39:00,93.464,93.479,93.453,93.466,252400000.0
2006-07-04 11:40:00,93.468,93.494,93.453,93.494,311400000.0
2006-07-04 11:41:00,93.496,93.496,93.464,93.475,445600002.0
2006-07-04 11:42:00,93.497,93.497,93.464,93.464,147200000.0
2006-07-04 11:43:00,93.477,93.487,93.46,93.461,97799999.0
2006-07-04 11:44:00,93.474,93.485,93.461,93.47,284800001.0
2006-07-04 11:45:00,93.46,93.492,93.46,93.492,248100001.0
2006-07-04 11:46:00,93.467,93.489,93.465,93.489,215900001.0
2006-07-04 11:47:00,93.47,93.488,93.464,93.488,292700001.0
2006-07-04 11:48:00,93.484,93.495,93.466,93.478,203300001.0
2006-07-04 11:49:00,93.477,93.504,93.458,93.471,342399995.0
2006-07-04 11:50:00,93.472,93.517,93.472,93.517,300899999.0
2006-07-04 11:51:00,93.518,93.52,93.483,93.483,219800000.0
2006-07-04 11:52:00,93.486,93.498,93.473,93.496,295000002.0
2006-07-04 11:53:00,93.504,93.519,93.494,93.508,504399997.0
2006-07-04 11:54:00,93.51,93.51,93.491,93.493,155499999.0
2006-07-04 11:55:00,93.522,93.522,93.503,93.521,182699997.0
2006-07-04 11:56:00,93.51,93.522,93.496,93.506,186799999.0
2006-07-04 11:57:00,93.483,93.506,93.481,93.497,288500001.0
2006-07-04 11:58:00,93.475,93.505,93.475,93.497,247200001.0
2006-07-04 11:59:00,93.5,93.519,93.487,93.495,348399997.0
2006-07-04 12:00:00,93.504,93.525,93.496,93.523,226600000.0
2006-07-04 12:01:00,93.514,93.519,93.489,93.5,214699998.0
2006-07-04 12:02:00,93.518,93.527,93.492,93.509,235499997.0
2006-07-04 12:03:00,93.498,93.528,93.488,93.528,190600000.0
2006-07-04 12:04:00,93.506,93.522,93.499,93.508,151100000.0
2006-07-04 12:05:00,93.478,93.5,93.478,93.5,138599997.0
2006-07-04 12:06:00,93.505,93.505,93.481,93.492,231699999.0
2006-07-04 12:07:00,93.493,93.494,93.472,93.472,273699999.0
2006-07-04 12:08:00,93.49,93.499,93.472,93.475,204500002.0
2006-07-04 12:09:00,93.484,93.51,93.484,93.505,204600000.0
2006-07-04 12:10:00,93.482,93.501,93.472,93.488,356100002.0
2006-07-04 12:11:00,93.481,93.492,93.463,93.474,133900001.0
2006-07-04 12:12:00,93.464,93.494,93.458,93.473,318900000.0
2006-07-04 12:13:00,93.492,93.518,93.484,93.491,122999998.0
2006-07-04 12:14:00,93.521,93.528,93.504,93.515,385199997.0
2006-07-04 12:15:00,93.528,93.528,93.492,93.503,245400001.0
2006-07-04 12:16:00,93.495,93.521,93.494,93.507,195500000.0
2006-07-04 12:17:00,93.502,93.51,93.481,93.481,336200002.0
2006-07-04 12:18:00,93.485,93.507,93.476,93.498,87600000.0
2006-07-04 12:19:00,93.487,93.505,93.486,93.498,178600001.0
2006-07-04 12:20:00,93.495,93.506,93.48,93.493,217599996.0
2006-07-04 12:21:00,93.503,93.512,93.479,93.493,262000001.0
2006-07-04 12:22:00,93.508,93.515,93.491,93.495,30599999.0
2006-07-04 12:23:00,93.514,93.528,93.5,93.525,249800001.0
2006-07-04 12:24:00,93.523,93.528,93.503,93.516,153299999.0
2006-07-04 12:25:00,93.518,93.526,93.498,93.499,199300000.0
2006-07-04 12:26:00,93.527,93.541,93.506,93.529,247600000.0
2006-07-04 12:27:00,93.528,93.53,93.507,93.509,274499998.0
2006-07-04 12:28:00,93.514,93.545,93.514,93.535,331599998.0
2006-07-04 12:29:00,93.519,93.534,93.507,93.531,231499997.0
2006-07-04 12:30:00,93.503,93.532,93.501,93.517,267100000.0
2006-07-04 12:31:00,93.514,93.517,93.485,93.502,221400002.0
2006-07-04 12:32:00,93.508,93.51,93.487,93.496,238899998.0
2006-07-04 12:33:00,93.5,93.507,93.483,93.503,152900000.0
2006-07-04 12:34:00,93.502,93.513,93.494,93.494,113800001.0
2006-07-04 12:35:00,93.52,93.537,93.509,93.524,97500002.0
2006-07-04 12:36:00,93.519,93.541,93.508,93.519,246200004.0
2006-07-04 12:37:00,93.523,93.523,93.506,93.523,139100000.0
2006-07-04 12:38:00,93.518,93.518,93.497,93.503,191800000.0
2006-07-04 12:39:00,93.499,93.507,93.478,93.484,213799998.0
2006-07-04 12:40:00,93.494,93.503,93.473,93.473,219899998.0
2006-07-04 12:41:00,93.506,93.517,93.491,93.504,184800002.0
2006-07-04 12:42:00,93.513,93.527,93.495,93.512,189399998.0
2006-07-04 12:43:00,93.528,93.528,93.498,93.515,294899999.0
2006-07-04 12:44:00,93.501,93.52,93.49,93.49,257399997.0
2006-07-04 12:45:00,93.491,93.529,93.491,93.515,256500002.0
2006-07-04 12:46:00,93.511,93.523,93.491,93.495,353500001.0
2006-07-04 12:47:00,93.505,93.516,93.488,93.492,273599998.0
2006-07-04 12:48:00,93.493,93.511,93.484,93.497,245999999.0
2006-07-04 12:49:00,93.476,93.495,93.473,93.495,159600003.0
2006-07-04 12:50:00,93.483,93.503,93.472,93.483,350899999.0
2006-07-04 12:51:00,93.482,93.507,93.48,93.507,145500004.0
2006-07-04 12:52:00,93.505,93.516,93.489,93.494,157899997.0
2006-07-04 12:53:00,93.487,93.514,93.449,93.483,73900000.0
2006-07-04 12:54:00,93.485,93.503,93.472,93.482,128799999.0
2006-07-04 12:55:00,93.448,93.473,93.446,93.472,229599999.0
2006-07-04 12:56:00,93.466,93.483,93.445,93.464,184499998.0
2006-07-04 12:57:00,93.473,93.473,93.453,93.46,71999999.0
2006-07-04 12:58:00,93.46,93.48,93.454,93.472,188200001.0
2006-07-04 12:59:00,93.47,93.47,93.423,93.423,249699996.0
2006-07-04 13:00:00,93.451,93.469,93.428,93.43,384199999.0
2006-07-04 13:01:00,93.426,93.458,93.426,93.442,186399999.0
2006-07-04 13:02:00,93.425,93.444,93.416,93.442,391799996.0
2006-07-04 13:03:00,93.43,93.447,93.428,93.443,140100001.0
2006-07-04 13:04:00,93.428,93.445,93.425,93.425,264200001.0
2006-07-04 13:05:00,93.438,93.454,93.427,93.432,133700003.0
2006-07-04 13:06:00,93.433,93.468,93.433,93.468,284600001.0
2006-07-04 13:07:00,93.466,93.475,93.439,93.439,349900000.0
2006-07-04 13:08:00,93.45,93.47,93.45,93.459,102499999.0
2006-07-04 13:09:00,93.462,93.483,93.439,93.439,257399999.0
2006-07-04 13:10:00,93.437,93.441,93.42,93.436,141599998.0
2006-07-04 13:11:00,93.431,93.447,93.417,93.438,135200002.0
2006-07-04 13:12:00,93.443,93.457,93.432,93.44,241499999.0
2006-07-04 13:13:00,93.438,93.462,93.438,93.462,207600001.0
2006-07-04 13:14:00,93.465,93.473,93.452,93.458,261100001.0
2006-07-04 13:15:00,93.451,93.471,93.43,93.45,265300000.0
2006-07-04 13:16:00,93.448,93.451,93.428,93.438,76300000.0
2006-07-04 13:17:00,93.447,93.45,93.398,93.424,283199995.0
2006-07-04 13:18:00,93.455,93.463,93.445,93.449,93700002.0
2006-07-04 13:19:00,93.448,93.47,93.448,93.463,228799997.0
2006-07-04 13:20:00,93.443,93.462,93.44,93.462,158400002.0
2006-07-04 13:21:00,93.447,93.468,93.444,93.458,182700000.0
2006-07-04 13:22:00,93.457,93.468,93.436,93.438,294400000.0
2006-07-04 13:23:00,93.438,93.46,93.438,93.46,263900002.0
2006-07-04 13:24:00,93.446,93.458,93.437,93.437,89800000.0
2006-07-04 13:25:00,93.456,93.465,93.435,93.441,264899996.0
2006-07-04 13:26:00,93.463,93.47,93.447,93.453,214299999.0
2006-07-04 13:27:00,93.437,93.455,93.425,93.442,184599998.0
2006-07-04 13:28:00,93.439,93.457,93.433,93.452,301099996.0
2006-07-04 13:29:00,93.457,93.457,93.429,93.445,157199998.0
2006-07-04 13:30:00,93.463,93.464,93.431,93.446,189899999.0
2006-07-04 13:31:00,93.464,93.464,93.445,93.453,250300001.0
2006-07-04 13:32:00,93.45,93.461,93.435,93.441,223300002.0
2006-07-04 13:33:00,93.434,93.456,93.434,93.453,75500000.0
2006-07-04 13:34:00,93.442,93.456,93.428,93.453,116999998.0
2006-07-04 13:35:00,93.432,93.451,93.416,93.437,303499997.0
2006-07-04 13:36:00,93.448,93.448,93.426,93.432,135600000.0
2006-07-04 13:37:00,93.446,93.448,93.424,93.442,166799998.0
2006-07-04 13:38:00,93.43,93.445,93.406,93.426,219200000.0
2006-07-04 13:39:00,93.443,93.457,93.424,93.444,185600002.0
2006-07-04 13:40:00,93.45,93.468,93.437,93.447,305699996.0
2006-07-04 13:41:00,93.447,93.461,93.434,93.44,210599998.0
2006-07-04 13:42:00,93.435,93.453,93.426,93.446,322699995.0
2006-07-04 13:43:00,93.452,93.455,93.435,93.435,220900000.0
2006-07-04 13:44:00,93.444,93.457,93.439,93.454,192999999.0
2006-07-04 13:45:00,93.455,93.46,93.433,93.433,263999997.0
2006-07-04 13:46:00,93.451,93.462,93.432,93.445,116100002.0
2006-07-04 13:47:00,93.459,93.473,93.433,93.465,300900002.0
2006-07-04 13:48:00,93.465,93.47,93.441,93.46,164100002.0
2006-07-04 13:49:00,93.453,93.474,93.452,93.452,155800001.0
2006-07-04 13:50:00,93.451,93.475,93.451,93.465,284000003.0
2006-07-04 13:51:00,93.451,93.468,93.44,93.459,133199999.0
2006-07-04 13:52:00,93.45,93.467,93.432,93.443,237699996.0
2006-07-04 13:53:00,93.453,93.463,93.437,93.445,352800003.0
2006-07-04 13:54:00,93.443,93.465,93.439,93.46,315400000.0
2006-07-04 13:55:00,93.444,93.456,93.438,93.449,99900001.0
2006-07-04 13:56:00,93.453,93.461,93.437,93.443,242400002.0
2006-07-04 13:57:00,93.436,93.455,93.424,93.454,144599998.0
2006-07-04 13:58:00,93.455,93.46,93.43,93.43,189899999.0
2006-07-04 13:59:00,93.447,93.447,93.424,93.426,197100002.0
2006-07-04 14:00:00,93.449,93.466,93.429,93.452,170600000.0
2006-07-04 14:01:00,93.462,93.462,93.414,93.427,156999998.0
2006-07-04 14:02:00,93.438,93.444,93.416,93.425,170399999.0
2006-07-04 14:03:00,93.426,93.438,93.413,93.418,200500002.0
2006-07-04 14:04:00,93.437,93.437,93.4,93.4,329799997.0
2006-07-04 14:05:00,93.42,93.45,93.42,93.44,107899999.0
2006-07-04 14:06:00,93.413,93.443,93.413,93.431,317400000.0
2006-07-04 14:07:00,93.418,93.442,93.418,93.44,236999998.0
2006-07-04 14:08:00,93.432,93.453,93.432,93.434,187500001.0
2006-07-04 14:09:00,93.435,93.461,93.435,93.461,161900001.0
2006-07-04 14:10:00,93.455,93.468,93.425,93.453,250699999.0
2006-07-04 14:11:00,93.441,93.461,93.436,93.456,153999998.0
2006-07-04 14:12:00,93.462,93.467,93.438,93.438,265700001.0
2006-07-04 14:13:00,93.457,93.461,93.433,93.441,248499998.0
2006-07-04 14:14:00,93.443,93.464,93.435,93.448,340500002.0
2006-07-04 14:15:00,93.43,93.473,93.43,93.462,374900003.0
2006-07-04 14:16:00,93.438,93.473,93.438,93.457,271199993.0
2006-07-04 14:17:00,93.459,93.475,93.447,93.457,179499999.0
2006-07-04 14:18:00,93.477,93.477,93.439,93.454,162599997.0
2006-07-04 14:19:00,93.48,93.485,93.451,93.458,210000000.0
2006-07-04 14:20:00,93.464,93.476,93.446,93.446,279999997.0
2006-07-04 14:21:00,93.456,93.457,93.425,93.442,166399997.0
2006-07-04 14:22:00,93.426,93.456,93.426,93.427,288900001.0
2006-07-04 14:23:00,93.459,93.477,93.442,93.442,316100000.0
2006-07-04 14:24:00,93.463,93.466,93.431,93.443,290800001.0
2006-07-04 14:25:00,93.458,93.464,93.436,93.452,244599999.0
2006-07-04 14:26:00,93.442,93.466,93.437,93.456,226299999.0
2006-07-04 14:27:00,93.455,93.471,93.441,93.462,107500000.0
2006-07-04 14:28:00,93.474,93.474,93.449,93.449,70400000.0
2006-07-04 14:29:00,93.468,93.485,93.456,93.479,363100002.0
2006-07-04 14:30:00,93.469,93.483,93.437,93.464,174500000.0
2006-07-04 14:31:00,93.448,93.487,93.419,93.487,241299992.0
2006-07-04 14:32:00,93.463,93.501,93.463,93.501,192799994.0
2006-07-04 14:33:00,93.484,93.501,93.481,93.5,98500001.0
2006-07-04 14:34:00,93.499,93.5,93.469,93.472,264599995.0
2006-07-04 14:35:00,93.494,93.513,93.488,93.506,219899999.0
2006-07-04 14:36:00,93.476,93.511,93.476,93.511,224599997.0
2006-07-04 14:37:00,93.496,93.513,93.484,93.511,203800000.0
2006-07-04 14:38:00,93.525,93.535,93.506,93.521,208000000.0
2006-07-04 14:39:00,93.525,93.525,93.491,93.495,216999998.0
2006-07-04 14:40:00,93.522,93.522,93.495,93.514,187700000.0
2006-07-04 14:41:00,93.507,93.532,93.507,93.527,73299998.0
2006-07-04 14:42:00,93.507,93.524,93.507,93.524,33800000.0
2006-07-04 14:43:00,93.519,93.534,93.513,93.532,157200000.0
2006-07-04 14:44:00,93.508,93.529,93.504,93.529,303000000.0
2006-07-04 14:45:00,93.515,93.532,93.5,93.523,219999997.0
2006-07-04 14:46:00,93.489,93.511,93.482,93.503,145700000.0
2006-07-04 14:47:00,93.5,93.5,93.457,93.479,182899999.0
2006-07-04 14:48:00,93.489,93.507,93.483,93.494,132799999.0
2006-07-04 14:49:00,93.492,93.516,93.483,93.501,191000001.0
2006-07-04 14:50:00,93.51,93.525,93.499,93.503,329000002.0
2006-07-04 14:51:00,93.525,93.535,93.515,93.532,108399999.0
2006-07-04 14:52:00,93.515,93.532,93.507,93.529,311800000.0
2006-07-04 14:53:00,93.509,93.539,93.509,93.539,228200001.0
2006-07-04 14:54:00,93.54,93.54,93.499,93.52,224899999.0
2006-07-04 14:55:00,93.508,93.522,93.494,93.514,376899999.0
2006-07-04 14:56:00,93.518,93.518,93.494,93.498,195999999.0
2006-07-04 14:57:00,93.502,93.516,93.481,93.5,253100002.0
2006-07-04 14:58:00,93.509,93.52,93.496,93.502,173600000.0
2006-07-04 14:59:00,93.457,93.531,93.457,93.514,226599996.0
2006-07-04 15:00:00,93.518,93.518,93.5,93.5,139499999.0
2006-07-04 15:01:00,93.513,93.537,93.505,93.537,163400000.0
2006-07-04 15:02:00,93.53,93.53,93.505,93.515,170499999.0
2006-07-04 15:03:00,93.517,93.525,93.496,93.496,264800001.0
2006-07-04 15:04:00,93.518,93.521,93.497,93.509,171699999.0
2006-07-04 15:05:00,93.503,93.517,93.495,93.499,170299998.0
2006-07-04 15:06:00,93.507,93.511,93.489,93.495,136799997.0
2006-07-04 15:07:00,93.503,93.512,93.478,93.478,169200000.0
2006-07-04 15:08:00,93.466,93.488,93.461,93.461,205200002.0
2006-07-04 15:09:00,93.476,93.476,93.441,93.457,165199996.0
2006-07-04 15:10:00,93.452,93.469,93.446,93.466,190600001.0
2006-07-04 15:11:00,93.463,93.47,93.448,93.457,70600000.0
2006-07-04 15:12:00,93.457,93.472,93.445,93.472,183300001.0
2006-07-04 15:13:00,93.467,93.488,93.452,93.473,220899996.0
2006-07-04 15:14:00,93.482,93.492,93.463,93.472,274500002.0
2006-07-04 15:15:00,93.48,93.495,93.464,93.479,370000002.0
2006-07-04 15:16:00,93.484,93.506,93.469,93.484,307399996.0
2006-07-04 15:17:00,93.497,93.544,93.496,93.544,214300001.0
2006-07-04 15:18:00,93.543,93.546,93.524,93.531,266899997.0
2006-07-04 15:19:00,93.546,93.546,93.504,93.504,206499999.0
2006-07-04 15:20:00,93.525,93.536,93.509,93.522,291800002.0
2006-07-04 15:21:00,93.535,93.545,93.51,93.53,156600003.0
2006-07-04 15:22:00,93.52,93.543,93.479,93.534,126199996.0
2006-07-04 15:23:00,93.533,93.539,93.513,93.513,311400002.0
2006-07-04 15:24:00,93.521,93.534,93.515,93.527,220200001.0
2006-07-04 15:25:00,93.515,93.535,93.511,93.535,99800000.0
2006-07-04 15:26:00,93.516,93.533,93.507,93.526,195399998.0
2006-07-04 15:27:00,93.526,93.537,93.498,93.523,342900000.0
2006-07-04 15:28:00,93.537,93.537,93.503,93.503,118599996.0
2006-07-04 15:29:00,93.508,93.52,93.489,93.502,119000000.0
2006-07-04 15:30:00,93.523,93.535,93.516,93.535,236699996.0
2006-07-04 15:31:00,93.516,93.538,93.5,93.538,122799998.0
2006-07-04 15:32:00,93.518,93.537,93.516,93.527,143199996.0
2006-07-04 15:33:00,93.535,93.536,93.518,93.518,187600001.0
2006-07-04 15:34:00,93.524,93.54,93.515,93.535,320399995.0
2006-07-04 15:35:00,93.518,93.54,93.513,93.53,166799999.0
2006-07-04 15:36:00,93.52,93.54,93.52,93.535,213700000.0
2006-07-04 15:37:00,93.53,93.536,93.513,93.518,184999998.0
2006-07-04 15:38:00,93.528,93.529,93.504,93.505,159000000.0
2006-07-04 15:39:00,93.523,93.527,93.498,93.498,126499997.0
2006-07-04 15:40:00,93.503,93.522,93.5,93.522,214699998.0
2006-07-04 15:41:00,93.517,93.524,93.497,93.507,210799994.0
2006-07-04 15:42:00,93.511,93.535,93.504,93.504,261100000.0
2006-07-04 15:43:00,93.525,93.53,93.51,93.518,179999997.0
2006-07-04 15:44:00,93.518,93.521,93.486,93.509,259700005.0
2006-07-04 15:45:00,93.524,93.524,93.501,93.503,163200001.0
2006-07-04 15:46:00,93.498,93.513,93.489,93.5,97600001.0
2006-07-04 15:47:00,93.493,93.505,93.47,93.475,302299995.0
2006-07-04 15:48:00,93.48,93.508,93.48,93.502,194700000.0
2006-07-04 15:49:00,93.481,93.499,93.478,93.495,261899999.0
2006-07-04 15:50:00,93.496,93.51,93.482,93.493,160500000.0
2006-07-04 15:51:00,93.508,93.513,93.486,93.49,332699996.0
2006-07-04 15:52:00,93.514,93.516,93.485,93.485,324200001.0
2006-07-04 15:53:00,93.477,93.505,93.475,93.48,226300001.0
2006-07-04 15:54:00,93.488,93.494,93.452,93.452,97600001.0
2006-07-04 15:55:00,93.486,93.498,93.475,93.492,152999997.0
2006-07-04 15:56:00,93.474,93.494,93.449,93.494,116700003.0
2006-07-04 15:57:00,93.478,93.505,93.478,93.501,352700000.0
2006-07-04 15:58:00,93.499,93.501,93.485,93.485,91499998.0
2006-07-04 15:59:00,93.502,93.502,93.467,93.485,208000002.0
2006-07-04 16:00:00,93.492,93.516,93.474,93.502,318400003.0
2006-07-04 16:01:00,93.506,93.525,93.494,93.507,87599999.0
2006-07-04 16:02:00,93.492,93.514,93.487,93.514,104800000.0
2006-07-04 16:03:00,93.513,93.515,93.495,93.509,367700004.0
2006-07-04 16:04:00,93.496,93.513,93.477,93.477,344900000.0
2006-07-04 16:05:00,93.482,93.5,93.478,93.49,161900000.0
2006-07-04 16:06:00,93.493,93.507,93.471,93.492,138000002.0
2006-07-04 16:07:00,93.49,93.508,93.478,93.49,190200000.0
2006-07-04 16:08:00,93.481,93.493,93.473,93.488,182900000.0
2006-07-04 16:09:00,93.468,93.489,93.463,93.477,101799998.0
2006-07-04 16:10:00,93.48,93.497,93.469,93.476,358899998.0
2006-07-04 16:11:00,93.489,93.501,93.473,93.501,202600001.0
2006-07-04 16:12:00,93.498,93.498,93.476,93.482,147799997.0
2006-07-04 16:13:00,93.487,93.502,93.439,93.478,241799998.0
2006-07-04 16:14:00,93.459,93.481,93.449,93.48,213000000.0
2006-07-04 16:15:00,93.482,93.49,93.466,93.47,236599999.0
2006-07-04 16:16:00,93.49,93.49,93.46,93.46,272199995.0
2006-07-04 16:17:00,93.481,93.496,93.45,93.45,182799996.0
2006-07-04 16:18:00,93.484,93.497,93.473,93.487,142000001.0
2006-07-04 16:19:00,93.483,93.496,93.47,93.485,232599998.0
2006-07-04 16:20:00,93.473,93.499,93.47,93.499,311300000.0
2006-07-04 16:21:00,93.486,93.505,93.482,93.502,191899999.0
2006-07-04 16:22:00,93.487,93.504,93.48,93.492,205099999.0
2006-07-04 16:23:00,93.49,93.5,93.471,93.476,251200000.0
2006-07-04 16:24:00,93.493,93.499,93.477,93.482,219799997.0
2006-07-04 16:25:00,93.483,93.497,93.469,93.48,239000000.0
2006-07-04 16:26:00,93.469,93.5,93.468,93.5,87299999.0
2006-07-04 16:27:00,93.481,93.497,93.46,93.483,213600002.0
2006-07-04 16:28:00,93.484,93.493,93.463,93.482,280199999.0
2006-07-04 16:29:00,93.472,93.484,93.455,93.457,279900001.0
2006-07-04 16:30:00,93.487,93.49,93.466,93.472,169900003.0
2006-07-04 16:31:00,93.47,93.488,93.459,93.488,313899998.0
2006-07-04 16:32:00,93.481,93.481,93.457,93.457,34000000.0
2006-07-04 16:33:00,93.473,93.478,93.458,93.461,340700003.0
2006-07-04 16:34:00,93.447,93.47,93.447,93.468,107799998.0
2006-07-04 16:35:00,93.473,93.492,93.463,93.474,216000001.0
2006-07-04 16:36:00,93.491,93.504,93.475,93.495,254999999.0
2006-07-04 16:37:00,93.492,93.504,93.475,93.49,328199996.0
2006-07-04 16:38:00,93.489,93.507,93.476,93.503,207199997.0
2006-07-04 16:39:00,93.502,93.507,93.485,93.495,143800002.0
2006-07-04 16:40:00,93.495,93.507,93.485,93.503,141500000.0
2006-07-04 16:41:00,93.49,93.506,93.47,93.488,175399997.0
2006-07-04 16:42:00,93.489,93.5,93.472,93.483,386699998.0
2006-07-04 16:43:00,93.48,93.502,93.463,93.473,232700001.0
2006-07-04 16:44:00,93.487,93.487,93.46,93.462,169800001.0
2006-07-04 16:45:00,93.455,93.473,93.449,93.449,243299999.0
2006-07-04 16:46:00,93.465,93.465,93.432,93.437,209400000.0
2006-07-04 16:47:00,93.461,93.468,93.431,93.445,257100001.0
2006-07-04 16:48:00,93.432,93.453,93.419,93.443,183499999.0
2006-07-04 16:49:00,93.44,93.45,93.423,93.43,257000000.0
2006-07-04 16:50:00,93.452,93.458,93.431,93.453,332500004.0
2006-07-04 16:51:00,93.441,93.458,93.423,93.443,84099999.0
2006-07-04 16:52:00,93.449,93.462,93.418,93.434,325100001.0
2006-07-04 16:53:00,93.464,93.477,93.444,93.444,224499998.0
2006-07-04 16:54:00,93.433,93.463,93.433,93.455,124699999.0
2006-07-04 16:55:00,93.449,93.48,93.449,93.468,269300001.0
2006-07-04 16:56:00,93.467,93.487,93.459,93.476,293199993.0
2006-07-04 16:57:00,93.482,93.497,93.474,93.48,171700002.0
2006-07-04 16:58:00,93.474,93.513,93.469,93.513,134300000.0
2006-07-04 16:59:00,93.509,93.535,93.495,93.514,235500001.0
2006-07-04 17:00:00,93.512,93.546,93.512,93.533,82100000.0
2006-07-04 17:01:00,93.518,93.518,93.458,93.472,215499998.0
2006-07-04 17:02:00,93.482,93.498,93.468,93.484,220900002.0
2006-07-04 17:03:00,93.493,93.521,93.493,93.508,248200002.0
2006-07-04 17:04:00,93.517,93.53,93.51,93.511,95700001.0
2006-07-04 17:05:00,93.541,93.543,93.512,93.512,288299998.0
2006-07-04 17:06:00,93.518,93.544,93.512,93.522,100199999.0
2006-07-04 17:07:00,93.51,93.51,93.473,93.473,115799999.0
2006-07-04 17:08:00,93.482,93.487,93.457,93.473,233999997.0
2006-07-04 17:09:00,93.473,93.497,93.47,93.497,103100000.0
2006-07-04 17:10:00,93.466,93.489,93.464,93.489,234399997.0
2006-07-04 17:11:00,93.473,93.487,93.456,93.475,237499996.0
2006-07-04 17:12:00,93.471,93.471,93.455,93.455,112700002.0
2006-07-04 17:13:00,93.453,93.468,93.432,93.462,170200000.0
2006-07-04 17:14:00,93.458,93.477,93.444,93.468,399600001.0
2006-07-04 17:15:00,93.465,93.475,93.45,93.458,188200000.0
2006-07-04 17:16:00,93.457,93.483,93.455,93.483,179400000.0
2006-07-04 17:17:00,93.477,93.488,93.459,93.465,169799996.0
2006-07-04 17:18:00,93.469,93.475,93.453,93.455,219499999.0
2006-07-04 17:19:00,93.445,93.458,93.429,93.452,307199998.0
2006-07-04 17:20:00,93.441,93.463,93.441,93.462,220799999.0
2006-07-04 17:21:00,93.452,93.463,93.434,93.451,229099998.0
2006-07-04 17:22:00,93.457,93.457,93.406,93.406,186200002.0
2006-07-04 17:23:00,93.427,93.429,93.39,93.411,276500003.0
2006-07-04 17:24:00,93.427,93.429,93.404,93.406,141400000.0
2006-07-04 17:25:00,93.423,93.427,93.402,93.427,150000001.0
2006-07-04 17:26:00,93.41,93.422,93.4,93.415,203800002.0
2006-07-04 17:27:00,93.414,93.434,93.404,93.41,185000003.0
2006-07-04 17:28:00,93.432,93.445,93.426,93.445,164000001.0
2006-07-04 17:29:00,93.443,93.444,93.411,93.424,189300004.0
2006-07-04 17:30:00,93.446,93.454,93.43,93.434,201000003.0
2006-07-04 17:31:00,93.444,93.479,93.444,93.479,182500000.0
2006-07-04 17:32:00,93.467,93.484,93.45,93.48,416900000.0
2006-07-04 17:33:00,93.463,93.479,93.457,93.472,319299996.0
2006-07-04 17:34:00,93.479,93.493,93.461,93.475,141199998.0
2006-07-04 17:35:00,93.505,93.507,93.479,93.479,216199999.0
2006-07-04 17:36:00,93.479,93.494,93.471,93.484,206899999.0
2006-07-04 17:37:00,93.49,93.494,93.467,93.477,218100001.0
2006-07-04 17:38:00,93.497,93.497,93.473,93.473,139400001.0
2006-07-04 17:39:00,93.469,93.484,93.464,93.478,127399999.0
2006-07-04 17:40:00,93.469,93.486,93.45,93.473,219599997.0
2006-07-04 17:41:00,93.47,93.495,93.461,93.476,225000000.0
2006-07-04 17:42:00,93.472,93.472,93.443,93.445,310399996.0
2006-07-04 17:43:00,93.432,93.466,93.432,93.463,193499997.0
2006-07-04 17:44:00,93.446,93.466,93.434,93.466,130499999.0
2006-07-04 17:45:00,93.468,93.468,93.429,93.429,198999997.0
2006-07-04 17:46:00,93.421,93.444,93.409,93.422,288499996.0
2006-07-04 17:47:00,93.427,93.436,93.415,93.436,280799998.0
2006-07-04 17:48:00,93.439,93.439,93.412,93.417,120799998.0
2006-07-04 17:49:00,93.398,93.439,93.398,93.42,188600000.0
2006-07-04 17:50:00,93.408,93.428,93.401,93.423,175599997.0
2006-07-04 17:51:00,93.397,93.418,93.394,93.415,255900002.0
2006-07-04 17:52:00,93.405,93.436,93.405,93.436,157399998.0
2006-07-04 17:53:00,93.432,93.445,93.416,93.436,80699999.0
2006-07-04 17:54:00,93.43,93.448,93.42,93.448,171800002.0
2006-07-04 17:55:00,93.435,93.448,93.421,93.443,286000001.0
2006-07-04 17:56:00,93.443,93.455,93.439,93.445,198700000.0
2006-07-04 17:57:00,93.448,93.448,93.415,93.417,241500002.0
2006-07-04 17:58:00,93.413,93.444,93.413,93.442,156500001.0
2006-07-04 17:59:00,93.429,93.447,93.425,93.443,170699997.0
2006-07-04 18:00:00,93.443,93.443,93.425,93.425,134900000.0
2006-07-04 18:01:00,93.431,93.445,93.411,93.425,1728899998.0
2006-07-04 18:02:00,93.45,93.45,93.45,93.45,2048800005.0
2006-07-04 18:03:00,93.46,93.48,93.46,93.46,2048800005.0
2006-07-04 18:04:00,93.454,93.459,93.408,93.423,2048800005.0
2006-07-04 18:05:00,93.46,93.47,93.46,93.47,2126799999.0
2006-07-04 18:06:00,93.453,93.455,93.423,93.436,2126799999.0
2006-07-04 18:07:00,93.46,93.47,93.46,93.47,1626899993.0
2006-07-04 18:08:00,93.46,93.48,93.46,93.48,1626899993.0
2006-07-04 18:09:00,93.47,93.48,93.46,93.46,1626899993.0
2006-07-04 18:10:00,93.455,93.475,93.437,93.458,1626899993.0
2006-07-04 18:11:00,93.437,93.471,93.437,93.457,904000001.0
2006-07-04 18:12:00,93.457,93.457,93.418,93.418,1505900007.0
2006-07-04 18:13:00,93.414,93.444,93.406,93.412,1997400003.0
2006-07-04 18:14:00,93.44,93.44,93.44,93.44,1162299994.0
2006-07-04 18:15:00,93.45,93.46,93.45,93.46,1162299994.0
2006-07-04 18:16:00,93.45,93.46,93.45,93.45,1162299994.0
2006-07-04 18:17:00,93.448,93.456,93.415,93.415,1162299994.0
2006-07-04 18:18:00,93.431,93.449,93.414,93.427,1087399999.0
2006-07-04 18:19:00,93.418,93.435,93.402,93.43,1985200003.0
2006-07-04 18:20:00,93.412,93.433,93.392,93.423,1789099996.0
2006-07-04 18:21:00,93.417,93.437,93.41,93.437,1919099998.0
2006-07-04 18:22:00,93.44,93.445,93.415,93.429,1528800000.0
2006-07-04 18:23:00,93.44,93.44,93.44,93.44,1984599997.0
2006-07-04 18:24:00,93.45,93.46,93.44,93.45,1984599997.0
2006-07-04 18:25:00,93.438,93.452,93.412,93.426,1984599997.0
2006-07-04 18:26:00,93.435,93.463,93.43,93.444,1928699994.0
2006-07-04 18:27:00,93.443,93.45,93.421,93.436,1411399996.0
2006-07-04 18:28:00,93.444,93.467,93.438,93.455,1658100009.0
2006-07-04 18:29:00,93.439,93.466,93.431,93.452,1183300000.0
2006-07-04 18:30:00,93.452,93.456,93.429,93.442,738699992.0
2006-07-04 18:31:00,93.443,93.451,93.413,93.425,1329699989.0
2006-07-04 18:32:00,93.423,93.429,93.403,93.41,1845999999.0
2006-07-04 18:33:00,93.45,93.46,93.45,93.46,1834699996.0
2006-07-04 18:34:00,93.446,93.46,93.424,93.453,1834699996.0
2006-07-04 18:35:00,93.446,93.446,93.409,93.411,1727900005.0
2006-07-04 18:36:00,93.416,93.44,93.403,93.418,866799995.0
2006-07-04 18:37:00,93.44,93.445,93.405,93.435,859600005.0
2006-07-04 18:38:00,93.432,93.452,93.409,93.452,801100004.0
2006-07-04 18:39:00,93.457,93.476,93.44,93.448,988500003.0
2006-07-04 18:40:00,93.446,93.474,93.443,93.461,1568299995.0
2006-07-04 18:41:00,93.465,93.475,93.446,93.45,820400003.0
2006-07-04 18:42:00,93.453,93.481,93.45,93.471,1368399998.0
2006-07-04 18:43:00,93.462,93.486,93.455,93.484,516799995.0
2006-07-04 18:44:00,93.484,93.488,93.445,93.445,895100003.0
2006-07-04 18:45:00,93.463,93.482,93.442,93.46,658299996.0
2006-07-04 18:46:00,93.483,93.484,93.457,93.462,682899994.0
2006-07-04 18:47:00,93.462,93.483,93.462,93.483,146000002.0
2006-07-04 18:48:00,93.482,93.487,93.46,93.474,459399996.0
2006-07-04 18:49:00,93.469,93.485,93.447,93.475,632299998.0
2006-07-04 18:50:00,93.474,93.496,93.456,93.462,811699998.0
2006-07-04 18:51:00,93.456,93.496,93.456,93.474,1159800000.0
2006-07-04 18:52:00,93.471,93.481,93.446,93.446,1613899988.0
2006-07-04 18:53:00,93.452,93.468,93.437,93.468,1674199986.0
2006-07-04 18:54:00,93.469,93.481,93.452,93.453,1434699997.0
2006-07-04 18:55:00,93.477,93.485,93.454,93.46,1891200000.0
2006-07-04 18:56:00,93.48,93.502,93.468,93.481,265799998.0
2006-07-04 18:57:00,93.485,93.507,93.478,93.497,488499998.0
2006-07-04 18:58:00,93.483,93.517,93.483,93.493,1044399997.0
2006-07-04 18:59:00,93.495,93.52,93.49,93.507,1192299997.0
2006-07-04 19:00:00,93.506,93.512,93.491,93.493,234900002.0
2006-07-04 19:01:00,93.515,93.52,93.491,93.492,487500004.0
2006-07-04 19:02:00,93.496,93.517,93.487,93.499,174499998.0
2006-07-04 19:03:00,93.495,93.5,93.48,93.482,505199999.0
2006-07-04 19:04:00,93.495,93.504,93.48,93.481,537199999.0
2006-07-04 19:05:00,93.494,93.498,93.476,93.479,486200003.0
2006-07-04 19:06:00,93.495,93.5,93.47,93.471,1166899999.0
2006-07-04 19:07:00,93.495,93.505,93.471,93.471,1330799985.0
2006-07-04 19:08:00,93.49,93.5,93.47,93.47,1579699995.0
2006-07-04 19:09:00,93.48,93.506,93.473,93.493,907599995.0
2006-07-04 19:10:00,93.513,93.519,93.499,93.512,212899998.0
2006-07-04 19:11:00,93.509,93.513,93.492,93.492,637999999.0
2006-07-04 19:12:00,93.505,93.514,93.49,93.503,221199999.0
2006-07-04 19:13:00,93.5,93.5,93.469,93.469,464700003.0
2006-07-04 19:14:00,93.48,93.5,93.477,93.5,376500001.0
2006-07-04 19:15:00,93.501,93.512,93.483,93.494,1082400000.0
2006-07-04 19:16:00,93.495,93.508,93.483,93.492,497699997.0
2006-07-04 19:17:00,93.491,93.508,93.472,93.506,805599997.0
2006-07-04 19:18:00,93.505,93.51,93.48,93.48,800999997.0
2006-07-04 19:19:00,93.495,93.51,93.471,93.487,1096600002.0
2006-07-04 19:20:00,93.509,93.514,93.474,93.504,977599995.0
2006-07-04 19:21:00,93.498,93.51,93.485,93.505,897199999.0
2006-07-04 19:22:00,93.512,93.516,93.493,93.494,236200000.0
2006-07-04 19:23:00,93.502,93.51,93.475,93.482,1758799997.0
2006-07-04 19:24:00,93.481,93.512,93.481,93.512,950099995.0
2006-07-04 19:25:00,93.497,93.515,93.487,93.505,1359000002.0
2006-07-04 19:26:00,93.485,93.508,93.474,93.491,1690399998.0
2006-07-04 19:27:00,93.487,93.505,93.478,93.495,1236299999.0
2006-07-04 19:28:00,93.495,93.5,93.47,93.488,1020499996.0
2006-07-04 19:29:00,93.5,93.5,93.471,93.48,317300005.0
2006-07-04 19:30:00,93.493,93.509,93.484,93.508,1000399997.0
2006-07-04 19:31:00,93.504,93.509,93.477,93.491,491999997.0
2006-07-04 19:32:00,93.493,93.513,93.486,93.505,879499991.0
2006-07-04 19:33:00,93.505,93.519,93.492,93.497,733800000.0
2006-07-04 19:34:00,93.51,93.515,93.488,93.491,1271500005.0
2006-07-04 19:35:00,93.491,93.51,93.469,93.505,832200005.0
2006-07-04 19:36:00,93.491,93.514,93.485,93.514,603499995.0
2006-07-04 19:37:00,93.52,93.523,93.5,93.5,281299995.0
2006-07-04 19:38:00,93.517,93.534,93.501,93.508,852799991.0
2006-07-04 19:39:00,93.525,93.53,93.507,93.507,634199999.0
2006-07-04 19:40:00,93.522,93.53,93.5,93.5,838999988.0
2006-07-04 19:41:00,93.523,93.526,93.503,93.517,914599992.0
2006-07-04 19:42:00,93.516,93.527,93.503,93.513,947999993.0
2006-07-04 19:43:00,93.506,93.532,93.506,93.524,361199998.0
2006-07-04 19:44:00,93.511,93.518,93.492,93.503,741799995.0
2006-07-04 19:45:00,93.486,93.517,93.484,93.517,296399999.0
2006-07-04 19:46:00,93.5,93.518,93.493,93.511,573700004.0
2006-07-04 19:47:00,93.499,93.52,93.49,93.52,368599998.0
2006-07-04 19:48:00,93.504,93.53,93.499,93.52,1086299996.0
2006-07-04 19:49:00,93.495,93.513,93.483,93.512,727099998.0
2006-07-04 19:50:00,93.513,93.515,93.489,93.49,466099994.0
2006-07-04 19:51:00,93.491,93.52,93.489,93.513,518300004.0
2006-07-04 19:52:00,93.513,93.52,93.494,93.494,429700001.0
2006-07-04 19:53:00,93.515,93.52,93.496,93.501,611399997.0
2006-07-04 19:54:00,93.512,93.519,93.479,93.49,715199999.0
2006-07-04 19:55:00,93.499,93.499,93.464,93.47,337299996.0
2006-07-04 19:56:00,93.482,93.482,93.43,93.445,448099995.0
2006-07-04 19:57:00,93.45,93.487,93.442,93.487,754900004.0
2006-07-04 19:58:00,93.459,93.478,93.451,93.47,1008899999.0
2006-07-04 19:59:00,93.453,93.466,93.438,93.455,685400001.0
2006-07-04 20:00:00,93.455,93.455,93.44,93.44,644599999.0
2006-07-04 20:01:00,93.458,93.458,93.43,93.438,516099999.0
2006-07-04 20:02:00,93.438,93.459,93.431,93.455,578599993.0
2006-07-04 20:03:00,93.443,93.466,93.439,93.46,578899997.0
2006-07-04 20:04:00,93.462,93.468,93.443,93.455,748700002.0
2006-07-04 20:05:00,93.458,93.472,93.449,93.462,442299997.0
2006-07-04 20:06:00,93.438,93.465,93.424,93.447,503899997.0
2006-07-04 20:07:00,93.458,93.459,93.435,93.437,342799997.0
2006-07-04 20:08:00,93.458,93.458,93.426,93.44,710899998.0
2006-07-04 20:09:00,93.433,93.459,93.427,93.453,487899998.0
2006-07-04 20:10:00,93.46,93.46,93.436,93.44,725199997.0
2006-07-04 20:11:00,93.46,93.482,93.422,93.446,1535300006.0
2006-07-04 20:12:00,93.46,93.48,93.44,93.462,1531500000.0
2006-07-04 20:13:00,93.476,93.488,93.462,93.479,964100007.0
2006-07-04 20:14:00,93.476,93.487,93.45,93.466,548799996.0
2006-07-04 20:15:00,93.467,93.488,93.459,93.476,1151200005.0
2006-07-04 20:16:00,93.476,93.5,93.47,93.489,1677599994.0
2006-07-04 20:17:00,93.491,93.5,93.473,93.473,322500000.0
2006-07-04 20:18:00,93.492,93.5,93.476,93.478,243200000.0
2006-07-04 20:19:00,93.495,93.507,93.469,93.493,1505799985.0
2006-07-04 20:20:00,93.496,93.515,93.486,93.486,1416099997.0
2006-07-04 20:21:00,93.492,93.52,93.492,93.513,504299989.0
2006-07-04 20:22:00,93.51,93.525,93.49,93.5,913199991.0
2006-07-04 20:23:00,93.511,93.525,93.498,93.515,755700001.0
2006-07-04 20:24:00,93.516,93.528,93.502,93.511,560599998.0
2006-07-04 20:25:00,93.516,93.536,93.501,93.521,659899996.0
2006-07-04 20:26:00,93.51,93.53,93.502,93.525,508999997.0
2006-07-04 20:27:00,93.53,93.53,93.499,93.512,1103900002.0
2006-07-04 20:28:00,93.54,93.54,93.53,93.53,1751999988.0
2006-07-04 20:29:00,93.54,93.54,93.54,93.54,1751999988.0
2006-07-04 20:31:00,93.53,93.53,93.503,93.517,1751999988.0
2006-07-04 20:32:00,93.53,93.54,93.53,93.54,607700000.0
2006-07-04 20:33:00,93.531,93.536,93.508,93.524,607700000.0
2006-07-04 20:34:00,93.517,93.535,93.503,93.525,322999997.0
2006-07-04 20:35:00,93.525,93.525,93.5,93.5,715799999.0
2006-07-04 20:36:00,93.525,93.53,93.5,93.515,551100005.0
2006-07-04 20:37:00,93.51,93.53,93.498,93.523,463799998.0
2006-07-04 20:38:00,93.523,93.53,93.496,93.503,1415900000.0
2006-07-04 20:39:00,93.51,93.537,93.509,93.525,911899994.0
2006-07-04 20:40:00,93.524,93.531,93.5,93.517,1494199996.0
2006-07-04 20:41:00,93.506,93.53,93.502,93.53,1110600010.0
2006-07-04 20:42:00,93.517,93.53,93.5,93.52,1035799995.0
2006-07-04 20:43:00,93.509,93.536,93.503,93.518,603399998.0
2006-07-04 20:44:00,93.511,93.529,93.499,93.507,1462299984.0
2006-07-04 20:45:00,93.52,93.522,93.489,93.492,977299993.0
2006-07-04 20:46:00,93.504,93.529,93.499,93.519,780499997.0
2006-07-04 20:47:00,93.52,93.54,93.501,93.504,1188299994.0
2006-07-04 20:48:00,93.503,93.526,93.498,93.516,887000008.0
2006-07-04 20:49:00,93.523,93.528,93.505,93.51,733800006.0
2006-07-04 20:50:00,93.527,93.538,93.506,93.506,1094899996.0
2006-07-04 20:51:00,93.512,93.538,93.507,93.532,722300004.0
2006-07-04 20:52:00,93.535,93.545,93.518,93.527,504499998.0
2006-07-04 20:53:00,93.52,93.52,93.49,93.507,1526599990.0
2006-07-04 20:54:00,93.502,93.525,93.494,93.52,360299998.0
2006-07-04 20:55:00,93.522,93.533,93.5,93.528,1285300005.0
2006-07-04 20:56:00,93.525,93.531,93.501,93.501,976999989.0
2006-07-04 20:57:00,93.524,93.534,93.508,93.509,1253199990.0
2006-07-04 20:58:00,93.55,93.55,93.54,93.54,726300008.0
2006-07-04 20:59:00,93.53,93.53,93.51,93.51,726300008.0
2006-07-04 21:00:00,93.52,93.53,93.52,93.53,726300008.0
2006-07-04 21:02:00,93.494,93.52,93.487,93.52,726300008.0
2006-07-04 21:03:00,93.511,93.525,93.501,93.515,597300000.0
2006-07-04 21:04:00,93.5,93.525,93.494,93.5,433399996.0
2006-07-04 21:05:00,93.51,93.52,93.492,93.505,335399994.0
2006-07-04 21:06:00,93.491,93.518,93.491,93.518,474699993.0
2006-07-04 21:07:00,93.515,93.525,93.501,93.51,523400001.0
2006-07-04 21:08:00,93.515,93.525,93.492,93.499,465299999.0
2006-07-04 21:09:00,93.5,93.52,93.498,93.515,362599991.0
2006-07-04 21:10:00,93.52,93.523,93.492,93.492,374199997.0
2006-07-04 21:11:00,93.499,93.518,93.494,93.507,441999998.0
2006-07-04 21:12:00,93.5,93.51,93.48,93.51,543899995.0
2006-07-04 21:13:00,93.507,93.518,93.493,93.494,1032699999.0
2006-07-04 21:14:00,93.52,93.525,93.496,93.507,1106599999.0
2006-07-04 21:15:00,93.52,93.523,93.496,93.5,939599991.0
2006-07-04 21:16:00,93.499,93.519,93.488,93.512,722900005.0
2006-07-04 21:17:00,93.52,93.525,93.494,93.5,1361699993.0
2006-07-04 21:18:00,93.514,93.525,93.497,93.497,727300000.0
2006-07-04 21:19:00,93.502,93.522,93.485,93.513,1115199996.0
2006-07-04 21:20:00,93.515,93.53,93.496,93.507,1711299983.0
2006-07-04 21:21:00,93.53,93.53,93.52,93.52,1604700002.0
2006-07-04 21:22:00,93.502,93.508,93.472,93.489,1604700002.0
2006-07-04 21:23:00,93.52,93.539,93.491,93.529,1160999997.0
2006-07-04 21:24:00,93.537,93.538,93.501,93.512,835299990.0
2006-07-04 21:25:00,93.497,93.524,93.493,93.512,1256399997.0
2006-07-04 21:26:00,93.516,93.54,93.503,93.509,537899999.0
2006-07-04 21:27:00,93.508,93.527,93.503,93.516,489899991.0
2006-07-04 21:28:00,93.507,93.52,93.5,93.52,316299998.0
2006-07-04 21:29:00,93.527,93.53,93.506,93.515,720899993.0
2006-07-04 21:30:00,93.528,93.551,93.516,93.529,520600003.0
2006-07-04 21:31:00,93.501,93.537,93.499,93.537,228899996.0
2006-07-04 21:32:00,93.532,93.55,93.522,93.525,1381199994.0
2006-07-04 21:33:00,93.51,93.534,93.509,93.532,241399996.0
2006-07-04 21:34:00,93.54,93.558,93.508,93.508,497099993.0
2006-07-04 21:35:00,93.535,93.547,93.524,93.527,417800001.0
2006-07-04 21:36:00,93.521,93.544,93.521,93.537,104899999.0
2006-07-04 21:37:00,93.53,93.546,93.511,93.533,427199992.0
2006-07-04 21:38:00,93.543,93.554,93.514,93.524,308700000.0
2006-07-04 21:39:00,93.53,93.555,93.529,93.555,236299995.0
2006-07-04 21:40:00,93.553,93.565,93.535,93.535,408799997.0
2006-07-04 21:41:00,93.524,93.544,93.512,93.532,362699998.0
2006-07-04 21:42:00,93.544,93.551,93.515,93.515,617000005.0
2006-07-04 21:43:00,93.535,93.557,93.529,93.547,634499996.0
2006-07-04 21:44:00,93.547,93.56,93.525,93.543,1419899997.0
2006-07-04 21:45:00,93.529,93.568,93.52,93.548,988599994.0
2006-07-04 21:46:00,93.555,93.57,93.533,93.551,538199998.0
2006-07-04 21:47:00,93.544,93.567,93.544,93.564,903999998.0
2006-07-04 21:48:00,93.565,93.579,93.553,93.558,337800000.0
2006-07-04 21:49:00,93.537,93.552,93.511,93.525,729299996.0
2006-07-04 21:50:00,93.527,93.562,93.515,93.546,150499998.0
2006-07-04 21:51:00,93.566,93.566,93.535,93.535,292299995.0
2006-07-04 21:52:00,93.534,93.576,93.534,93.56,609200000.0
2006-07-04 21:53:00,93.565,93.565,93.539,93.539,273899996.0
2006-07-04 21:54:00,93.563,93.563,93.538,93.539,254999998.0
2006-07-04 21:55:00,93.56,93.575,93.549,93.562,187000001.0
2006-07-04 21:56:00,93.572,93.585,93.56,93.577,505999994.0
2006-07-04 21:57:00,93.583,93.583,93.558,93.558,128799999.0
2006-07-04 21:58:00,93.572,93.594,93.572,93.59,183599999.0
2006-07-04 21:59:00,93.585,93.6,93.556,93.594,612499999.0
2006-07-04 22:00:00,93.608,93.621,93.563,93.572,903899992.0
2006-07-04 22:01:00,93.588,93.628,93.573,93.603,824199994.0
2006-07-04 22:02:00,93.582,93.607,93.534,93.558,1089400000.0
2006-07-04 22:03:00,93.537,93.579,93.537,93.568,333400000.0
2006-07-04 22:04:00,93.566,93.579,93.542,93.565,672099999.0
2006-07-04 22:05:00,93.56,93.585,93.526,93.555,304699998.0
2006-07-04 22:06:00,93.544,93.576,93.534,93.567,187399996.0
2006-07-04 22:07:00,93.572,93.586,93.56,93.565,126999998.0
2006-07-04 22:08:00,93.58,93.58,93.555,93.578,229599995.0
2006-07-04 22:09:00,93.581,93.581,93.552,93.552,370299997.0
2006-07-04 22:10:00,93.593,93.64,93.588,93.607,145300000.0
2006-07-04 22:11:00,93.599,93.632,93.599,93.624,398100003.0
2006-07-04 22:12:00,93.624,93.63,93.569,93.608,441399997.0
2006-07-04 22:13:00,93.631,93.66,93.621,93.65,703600000.0
2006-07-04 22:14:00,93.65,93.66,93.635,93.635,239199997.0
2006-07-04 22:15:00,93.643,93.643,93.617,93.617,426300002.0
2006-07-04 22:16:00,93.636,93.65,93.613,93.615,499399997.0
2006-07-04 22:17:00,93.628,93.652,93.613,93.644,183700000.0
2006-07-04 22:18:00,93.643,93.645,93.618,93.618,292299998.0
2006-07-04 22:19:00,93.628,93.645,93.62,93.64,165999998.0
2006-07-04 22:20:00,93.624,93.642,93.619,93.633,260299995.0
2006-07-04 22:21:00,93.624,93.648,93.612,93.631,107200000.0
2006-07-04 22:22:00,93.643,93.655,93.619,93.635,419600001.0
2006-07-04 22:23:00,93.634,93.65,93.619,93.632,218399999.0
2006-07-04 22:24:00,93.648,93.671,93.648,93.671,55299999.0
2006-07-04 22:25:00,93.68,93.702,93.667,93.681,297399998.0
2006-07-04 22:26:00,93.682,93.702,93.667,93.685,242900004.0
2006-07-04 22:27:00,93.682,93.702,93.672,93.687,755300000.0
2006-07-04 22:28:00,93.663,93.68,93.649,93.667,280799999.0
2006-07-04 22:29:00,93.665,93.685,93.636,93.66,346000001.0
2006-07-04 22:30:00,93.664,93.687,93.661,93.68,522399995.0
2006-07-04 22:31:00,93.677,93.683,93.66,93.666,182899998.0
2006-07-04 22:32:00,93.66,93.69,93.66,93.683,212500001.0
2006-07-04 22:33:00,93.685,93.691,93.666,93.666,614100000.0
2006-07-04 22:34:00,93.665,93.69,93.661,93.683,553600007.0
2006-07-04 22:35:00,93.69,93.694,93.662,93.676,191599997.0
2006-07-04 22:36:00,93.685,93.694,93.662,93.67,461500001.0
2006-07-04 22:37:00,93.673,93.692,93.667,93.677,220600001.0
2006-07-04 22:38:00,93.661,93.686,93.65,93.675,238299996.0
2006-07-04 22:39:00,93.66,93.682,93.649,93.666,266799998.0
2006-07-04 22:40:00,93.656,93.656,93.621,93.627,305700000.0
2006-07-04 22:41:00,93.622,93.642,93.619,93.635,243099997.0
2006-07-04 22:42:00,93.635,93.644,93.611,93.611,216600000.0
2006-07-04 22:43:00,93.624,93.654,93.622,93.642,555800002.0
2006-07-04 22:44:00,93.644,93.651,93.617,93.617,430599997.0
2006-07-04 22:45:00,93.632,93.684,93.632,93.663,476500003.0
2006-07-04 22:46:00,93.663,93.668,93.617,93.617,324400000.0
2006-07-04 22:47:00,93.616,93.642,93.616,93.642,363800000.0
2006-07-04 22:48:00,93.648,93.663,93.624,93.628,500899993.0
2006-07-04 22:49:00,93.66,93.675,93.641,93.65,455999999.0
2006-07-04 22:50:00,93.675,93.687,93.661,93.661,223199998.0
2006-07-04 22:51:00,93.682,93.714,93.661,93.686,659899997.0
2006-07-04 22:52:00,93.686,93.693,93.667,93.671,310700001.0
2006-07-04 22:53:00,93.69,93.693,93.643,93.662,453800000.0
2006-07-04 22:54:00,93.697,93.716,93.679,93.69,247999999.0
2006-07-04 22:55:00,93.69,93.712,93.682,93.702,384200002.0
2006-07-04 22:56:00,93.676,93.696,93.675,93.696,207999998.0
2006-07-04 22:57:00,93.703,93.703,93.66,93.67,207399998.0
2006-07-04 22:58:00,93.683,93.707,93.68,93.688,383300001.0
2006-07-04 22:59:00,93.685,93.705,93.631,93.68,315199999.0
2006-07-04 23:00:00,93.71,93.71,93.684,93.705,203399997.0
2006-07-04 23:01:00,93.718,93.718,93.68,93.682,132900000.0
2006-07-04 23:02:00,93.732,93.733,93.677,93.68,198899997.0
2006-07-04 23:03:00,93.683,93.723,93.671,93.691,260599996.0
2006-07-04 23:04:00,93.701,93.734,93.682,93.71,218199999.0
2006-07-04 23:05:00,93.704,93.737,93.699,93.7,280299997.0
2006-07-04 23:06:00,93.729,93.735,93.697,93.703,325100000.0
2006-07-04 23:07:00,93.702,93.722,93.682,93.7,193199996.0
2006-07-04 23:08:00,93.697,93.727,93.686,93.727,296599997.0
2006-07-04 23:09:00,93.701,93.723,93.682,93.688,108799999.0
2006-07-04 23:10:00,93.681,93.713,93.671,93.685,314099995.0
2006-07-04 23:11:00,93.689,93.711,93.689,93.707,231800000.0
2006-07-04 23:12:00,93.74,93.743,93.694,93.703,221899999.0
2006-07-04 23:13:00,93.706,93.725,93.684,93.719,362299999.0
2006-07-04 23:14:00,93.723,93.739,93.694,93.694,230500001.0
2006-07-04 23:15:00,93.707,93.715,93.671,93.677,254500001.0
2006-07-04 23:16:00,93.693,93.717,93.678,93.692,168199995.0
2006-07-04 23:17:00,93.674,93.723,93.674,93.719,323299999.0
2006-07-04 23:18:00,93.718,93.732,93.635,93.682,217099999.0
2006-07-04 23:19:00,93.706,93.738,93.691,93.704,340400000.0
2006-07-04 23:20:00,93.695,93.731,93.692,93.713,254300001.0
2006-07-04 23:21:00,93.675,93.724,93.649,93.702,195400002.0
2006-07-04 23:22:00,93.725,93.74,93.688,93.698,275999996.0
2006-07-04 23:23:00,93.729,93.751,93.688,93.7,333099999.0
2006-07-04 23:24:00,93.705,93.733,93.7,93.723,319600001.0
2006-07-04 23:25:00,93.727,93.738,93.723,93.738,43799999.0
2006-07-04 23:26:00,93.726,93.747,93.719,93.74,175700000.0
2006-07-04 23:27:00,93.71,93.741,93.71,93.736,173799999.0
2006-07-04 23:28:00,93.733,93.742,93.716,93.732,224700003.0
2006-07-04 23:29:00,93.739,93.746,93.713,93.725,282099996.0
2006-07-04 23:30:00,93.734,93.75,93.727,93.75,330899997.0
2006-07-04 23:31:00,93.739,93.74,93.718,93.728,162099998.0
2006-07-04 23:32:00,93.72,93.725,93.718,93.721,104700000.0
2006-07-04 23:33:00,93.742,93.742,93.719,93.74,201399998.0
2006-07-04 23:34:00,93.741,93.752,93.714,93.735,365699995.0
2006-07-04 23:35:00,93.748,93.772,93.725,93.764,276099996.0
2006-07-04 23:36:00,93.767,93.781,93.762,93.777,158600000.0
2006-07-04 23:37:00,93.756,93.771,93.742,93.752,126400001.0
2006-07-04 23:38:00,93.732,93.753,93.724,93.753,266999998.0
2006-07-04 23:39:00,93.766,93.766,93.734,93.734,228899999.0
2006-07-04 23:40:00,93.738,93.771,93.736,93.771,270199998.0
2006-07-04 23:41:00,93.775,93.783,93.76,93.772,199400001.0
2006-07-04 23:42:00,93.753,93.775,93.752,93.775,236899997.0
2006-07-04 23:43:00,93.781,93.789,93.764,93.772,353900004.0
2006-07-04 23:44:00,93.768,93.776,93.731,93.762,279800000.0
2006-07-04 23:45:00,93.776,93.777,93.757,93.757,59500000.0
2006-07-04 23:46:00,93.767,93.784,93.767,93.784,37500000.0
2006-07-04 23:47:00,93.775,93.785,93.759,93.77,36800000.0
2006-07-04 23:48:00,93.78,93.806,93.779,93.786,252099999.0
2006-07-04 23:49:00,93.778,93.799,93.775,93.799,67800002.0
2006-07-04 23:50:00,93.784,93.815,93.784,93.803,188699998.0
2006-07-04 23:51:00,93.79,93.799,93.772,93.776,77499999.0
2006-07-04 23:52:00,93.798,93.808,93.78,93.8,238300000.0
2006-07-04 23:53:00,93.795,93.802,93.783,93.783,173400003.0
2006-07-04 23:54:00,93.803,93.811,93.78,93.796,235799999.0
2006-07-04 23:55:00,93.785,93.803,93.783,93.797,187600000.0
2006-07-04 23:56:00,93.802,93.812,93.789,93.789,214300003.0
2006-07-04 23:57:00,93.81,93.82,93.797,93.807,131399998.0
2006-07-04 23:58:00,93.807,93.828,93.807,93.814,145800001.0
2006-07-04 23:59:00,93.818,93.84,93.818,93.84,109099999.0
2006-07-05 00:00:00,93.848,93.858,93.831,93.858,194300000.0
2006-07-05 00:01:00,93.823,93.862,93.823,93.862,313799998.0
2006-07-05 00:02:00,93.873,93.873,93.839,93.861,199999999.0
2006-07-05 00:03:00,93.852,93.863,93.84,93.853,210099994.0
2006-07-05 00:04:00,93.833,93.861,93.833,93.86,170099996.0
2006-07-05 00:05:00,93.867,93.895,93.858,93.882,282300001.0
2006-07-05 00:06:00,93.865,93.885,93.849,93.885,217600000.0
2006-07-05 00:07:00,93.884,93.889,93.868,93.873,215000001.0
2006-07-05 00:08:00,93.888,93.893,93.875,93.877,95999998.0
2006-07-05 00:09:00,93.89,93.89,93.847,93.847,138599998.0
2006-07-05 00:10:00,93.874,93.897,93.869,93.897,217700000.0
2006-07-05 00:11:00,93.889,93.909,93.877,93.886,359000000.0
2006-07-05 00:12:00,93.906,93.927,93.892,93.91,212000000.0
2006-07-05 00:13:00,93.917,93.929,93.904,93.904,65599999.0
2006-07-05 00:14:00,93.921,93.938,93.914,93.921,154300000.0
2006-07-05 00:15:00,93.912,93.932,93.905,93.914,230799999.0
2006-07-05 00:16:00,93.918,93.954,93.914,93.954,277199998.0
2006-07-05 00:17:00,93.963,93.981,93.937,93.955,205800001.0
2006-07-05 00:18:00,93.985,94.002,93.965,93.972,203499998.0
2006-07-05 00:19:00,93.975,93.984,93.963,93.969,352400000.0
2006-07-05 00:20:00,93.95,93.97,93.929,93.945,337699997.0
2006-07-05 00:21:00,93.944,93.953,93.929,93.934,352299999.0
2006-07-05 00:22:00,93.934,93.97,93.934,93.97,102399998.0
2006-07-05 00:23:00,93.963,93.977,93.948,93.959,82699998.0
2006-07-05 00:24:00,93.967,93.985,93.94,93.962,173800000.0
2006-07-05 00:25:00,93.961,93.973,93.948,93.973,110400001.0
2006-07-05 00:26:00,93.972,93.972,93.941,93.941,133099998.0
2006-07-05 00:27:00,93.955,93.955,93.936,93.939,206400000.0
2006-07-05 00:28:00,93.932,93.95,93.919,93.93,152899997.0
2006-07-05 00:29:00,93.92,93.943,93.912,93.943,218599999.0
2006-07-05 00:30:00,93.919,93.947,93.915,93.947,162399999.0
2006-07-05 00:31:00,93.936,93.964,93.936,93.964,125700000.0
2006-07-05 00:32:00,93.963,93.967,93.938,93.942,161200002.0
2006-07-05 00:33:00,93.961,93.983,93.958,93.98,140099998.0
2006-07-05 00:34:00,93.97,93.97,93.921,93.921,134000002.0
2006-07-05 00:35:00,93.947,93.964,93.927,93.95,153699997.0
2006-07-05 00:36:00,93.949,93.971,93.938,93.938,260800001.0
2006-07-05 00:37:00,93.923,93.946,93.917,93.938,395599997.0
2006-07-05 00:38:00,93.937,93.958,93.923,93.958,180200000.0
2006-07-05 00:39:00,93.94,93.972,93.94,93.95,278100002.0
2006-07-05 00:40:00,93.974,93.982,93.958,93.961,350899999.0
2006-07-05 00:41:00,93.952,93.973,93.949,93.97,190899998.0
2006-07-05 00:42:00,93.948,93.965,93.939,93.948,150400001.0
2006-07-05 00:43:00,93.958,93.958,93.935,93.958,283499995.0
2006-07-05 00:44:00,93.943,93.963,93.928,93.944,167800000.0
2006-07-05 00:45:00,93.951,93.97,93.938,93.952,218600000.0
2006-07-05 00:46:00,93.97,94.02,93.97,94.02,210099997.0
2006-07-05 00:47:00,94.018,94.031,94.0,94.02,413999998.0
2006-07-05 00:48:00,94.023,94.032,94.003,94.003,274000001.0
2006-07-05 00:49:00,94.023,94.048,94.006,94.037,239300000.0
2006-07-05 00:50:00,94.045,94.055,94.032,94.041,181699999.0
2006-07-05 00:51:00,94.046,94.063,94.027,94.051,168099999.0
2006-07-05 00:52:00,94.038,94.053,94.021,94.042,250199998.0
2006-07-05 00:53:00,94.046,94.046,94.02,94.032,176200003.0
2006-07-05 00:54:00,94.034,94.048,94.015,94.033,187500005.0
2006-07-05 00:55:00,94.018,94.05,94.015,94.05,191000000.0
2006-07-05 00:56:00,94.024,94.062,94.024,94.042,260200001.0
2006-07-05 00:57:00,94.028,94.045,94.018,94.034,142099999.0
2006-07-05 00:58:00,94.011,94.025,93.994,94.011,221599999.0
2006-07-05 00:59:00,94.021,94.027,93.992,93.999,328600002.0
2006-07-05 01:00:00,93.986,94.014,93.967,93.98,207899994.0
2006-07-05 01:01:00,93.978,94.002,93.978,93.989,144900000.0
2006-07-05 01:02:00,93.978,93.995,93.951,93.988,178300002.0
2006-07-05 01:03:00,93.967,93.99,93.967,93.99,195599998.0
2006-07-05 01:04:00,93.976,93.994,93.967,93.967,202500001.0
2006-07-05 01:05:00,93.975,93.985,93.956,93.956,201300004.0
2006-07-05 01:06:00,93.968,93.987,93.946,93.964,220100005.0
2006-07-05 01:07:00,93.955,93.976,93.947,93.975,185199998.0
2006-07-05 01:08:00,93.976,93.994,93.967,93.971,214599999.0
2006-07-05 01:09:00,93.973,93.985,93.954,93.97,107299997.0
2006-07-05 01:10:00,93.997,94.011,93.99,93.991,112400000.0
2006-07-05 01:11:00,94.002,94.02,93.993,94.016,215200000.0
2006-07-05 01:12:00,94.01,94.032,94.008,94.012,309500000.0
2006-07-05 01:13:00,94.003,94.028,93.995,94.028,165600002.0
2006-07-05 01:14:00,94.029,94.039,94.004,94.004,198399999.0
2006-07-05 01:15:00,94.032,94.034,93.999,94.019,246900001.0
2006-07-05 01:16:00,94.014,94.036,94.004,94.019,396500000.0
2006-07-05 01:17:00,94.02,94.025,93.997,94.025,183599999.0
2006-07-05 01:18:00,94.01,94.023,94.002,94.019,266900002.0
2006-07-05 01:19:00,94.014,94.015,93.994,93.994,123299999.0
2006-07-05 01:20:00,94.004,94.031,93.988,94.0,278500005.0
2006-07-05 01:21:00,94.008,94.033,94.004,94.021,173900000.0
2006-07-05 01:22:00,94.009,94.036,94.009,94.036,49699998.0
2006-07-05 01:23:00,94.03,94.03,94.004,94.009,111600000.0
2006-07-05 01:24:00,94.003,94.012,93.987,94.006,348699998.0
2006-07-05 01:25:00,93.993,94.004,93.972,93.979,264099996.0
2006-07-05 01:26:00,94.002,94.034,93.998,94.011,168200001.0
2006-07-05 01:27:00,94.029,94.045,94.018,94.029,235799996.0
2006-07-05 01:28:00,94.034,94.045,94.017,94.038,312299998.0
2006-07-05 01:29:00,94.025,94.042,94.003,94.019,230399998.0
2006-07-05 01:30:00,94.049,94.049,94.003,94.003,284600002.0
2006-07-05 01:31:00,94.0,94.036,94.0,94.021,172100001.0
2006-07-05 01:32:00,94.031,94.059,94.031,94.052,90700000.0
2006-07-05 01:33:00,94.054,94.058,94.029,94.04,190899999.0
2006-07-05 01:34:00,94.032,94.06,94.027,94.051,268799998.0
2006-07-05 01:35:00,94.053,94.06,94.038,94.06,209800000.0
2006-07-05 01:36:00,94.056,94.056,94.015,94.015,173399999.0
2006-07-05 01:37:00,94.038,94.038,94.011,94.021,254599999.0
2006-07-05 01:38:00,94.016,94.029,93.989,94.01,142899999.0
2006-07-05 01:39:00,94.01,94.02,93.996,94.007,138199999.0
2006-07-05 01:40:00,94.008,94.026,94.002,94.017,182499999.0
2006-07-05 01:41:00,94.011,94.022,93.993,94.003,330500006.0
2006-07-05 01:42:00,94.008,94.01,93.982,93.982,161399997.0
2006-07-05 01:43:00,94.013,94.02,93.992,93.997,199100003.0
2006-07-05 01:44:00,94.012,94.025,94.003,94.003,306799999.0
2006-07-05 01:45:00,94.017,94.033,93.995,94.013,123600001.0
2006-07-05 01:46:00,93.998,94.012,93.985,94.0,308199998.0
2006-07-05 01:47:00,93.983,94.001,93.975,93.988,197499998.0
2006-07-05 01:48:00,93.992,94.011,93.968,94.001,299299998.0
2006-07-05 01:49:00,93.995,94.014,93.985,94.006,440100002.0
2006-07-05 01:50:00,93.998,94.009,93.979,93.982,342299999.0
2006-07-05 01:51:00,94.007,94.01,93.988,94.002,220499999.0
2006-07-05 01:52:00,93.99,94.007,93.978,93.997,361499999.0
2006-07-05 01:53:00,93.995,94.009,93.971,93.985,265800000.0
2006-07-05 01:54:00,93.989,94.01,93.946,93.956,339400004.0
2006-07-05 01:55:00,93.949,93.962,93.935,93.959,225199999.0
2006-07-05 01:56:00,93.962,93.971,93.943,93.95,289399996.0
2006-07-05 01:57:00,93.965,93.973,93.946,93.952,322199991.0
2006-07-05 01:58:00,93.957,93.979,93.95,93.978,442799997.0
2006-07-05 01:59:00,93.981,93.982,93.959,93.963,263200000.0
2006-07-05 02:00:00,93.941,93.959,93.936,93.955,131300001.0
2006-07-05 02:01:00,93.957,93.974,93.943,93.954,254899998.0
2006-07-05 02:02:00,93.976,93.982,93.955,93.966,221900000.0
2006-07-05 02:03:00,93.973,93.983,93.954,93.954,272900001.0
2006-07-05 02:04:00,93.974,93.974,93.95,93.95,226700001.0
2006-07-05 02:05:00,93.947,93.974,93.947,93.965,168200000.0
2006-07-05 02:06:00,93.953,93.96,93.926,93.926,221800000.0
2006-07-05 02:07:00,93.927,93.94,93.905,93.921,301700001.0
2006-07-05 02:08:00,93.932,93.958,93.932,93.958,229299998.0
2006-07-05 02:09:00,93.935,93.958,93.932,93.946,199399997.0
2006-07-05 02:10:00,93.934,93.962,93.931,93.947,262900002.0
2006-07-05 02:11:00,93.956,93.963,93.928,93.932,219300004.0
2006-07-05 02:12:00,93.963,93.966,93.942,93.942,139100001.0
2006-07-05 02:13:00,93.943,93.96,93.935,93.942,243399998.0
2006-07-05 02:14:00,93.963,93.966,93.931,93.937,167500000.0
2006-07-05 02:15:00,93.948,93.962,93.929,93.936,329699993.0
2006-07-05 02:16:00,93.939,93.948,93.918,93.918,180200000.0
2006-07-05 02:17:00,93.942,93.967,93.938,93.939,161200000.0
2006-07-05 02:18:00,93.932,93.95,93.923,93.945,199799999.0
2006-07-05 02:19:00,93.924,93.947,93.918,93.943,179499999.0
2006-07-05 02:20:00,93.927,93.927,93.902,93.906,149300002.0
2006-07-05 02:21:00,93.912,93.92,93.896,93.904,241500004.0
2006-07-05 02:22:00,93.923,93.923,93.9,93.912,245499999.0
2006-07-05 02:23:00,93.904,93.916,93.89,93.903,138200001.0
2006-07-05 02:24:00,93.882,93.9,93.863,93.878,207200004.0
2006-07-05 02:25:00,93.876,93.888,93.858,93.879,286200001.0
2006-07-05 02:26:00,93.885,93.897,93.857,93.875,108899999.0
2006-07-05 02:27:00,93.89,93.904,93.882,93.894,225699997.0
2006-07-05 02:28:00,93.894,93.927,93.893,93.912,187399997.0
2006-07-05 02:29:00,93.905,93.917,93.892,93.905,227600003.0
2006-07-05 02:30:00,93.89,93.921,93.89,93.921,197900002.0
2006-07-05 02:31:00,93.911,93.925,93.899,93.914,130199999.0
2006-07-05 02:32:00,93.904,93.921,93.899,93.899,153899997.0
2006-07-05 02:33:00,93.913,93.928,93.894,93.923,223799994.0
2006-07-05 02:34:00,93.884,93.923,93.884,93.915,244799999.0
2006-07-05 02:35:00,93.91,93.923,93.891,93.904,369200000.0
2006-07-05 02:36:00,93.912,93.929,93.907,93.928,175500003.0
2006-07-05 02:37:00,93.923,93.938,93.906,93.929,373900001.0
2006-07-05 02:38:00,93.93,93.93,93.91,93.918,93200000.0
2006-07-05 02:39:00,93.913,93.936,93.913,93.936,79899999.0
2006-07-05 02:40:00,93.93,93.93,93.904,93.917,197900001.0
2006-07-05 02:41:00,93.921,93.939,93.912,93.939,349800002.0
2006-07-05 02:42:00,93.935,93.946,93.918,93.931,360799999.0
2006-07-05 02:43:00,93.929,93.945,93.917,93.937,214300000.0
2006-07-05 02:44:00,93.942,93.942,93.917,93.917,251700002.0
2006-07-05 02:45:00,93.917,93.918,93.897,93.906,127600001.0
2006-07-05 02:46:00,93.902,93.923,93.883,93.898,290199995.0
2006-07-05 02:47:00,93.892,93.899,93.874,93.885,127000001.0
2006-07-05 02:48:00,93.884,93.903,93.873,93.895,305899995.0
2006-07-05 02:49:00,93.897,93.906,93.882,93.883,183299996.0
2006-07-05 02:50:00,93.903,93.912,93.889,93.894,162799999.0
2006-07-05 02:51:00,93.898,93.922,93.898,93.922,161899996.0
2006-07-05 02:52:00,93.931,93.94,93.914,93.919,224600003.0
2006-07-05 02:53:00,93.915,93.944,93.915,93.942,132599998.0
2006-07-05 02:54:00,93.912,93.93,93.905,93.928,177300003.0
2006-07-05 02:55:00,93.91,93.925,93.882,93.894,240599995.0
2006-07-05 02:56:00,93.894,93.903,93.868,93.868,266099997.0
2006-07-05 02:57:00,93.869,93.87,93.849,93.852,281600001.0
2006-07-05 02:58:00,93.858,93.879,93.858,93.878,108500000.0
2006-07-05 02:59:00,93.865,93.874,93.844,93.844,298000001.0
2006-07-05 03:00:00,93.833,93.857,93.812,93.857,309700001.0
2006-07-05 03:01:00,93.834,93.852,93.813,93.827,258199997.0
2006-07-05 03:02:00,93.827,93.835,93.808,93.808,299800005.0
2006-07-05 03:03:00,93.8,93.835,93.8,93.835,141499998.0
2006-07-05 03:04:00,93.834,93.847,93.817,93.817,244299999.0
2006-07-05 03:05:00,93.838,93.838,93.813,93.815,239199997.0
2006-07-05 03:06:00,93.825,93.841,93.805,93.813,143300000.0
2006-07-05 03:07:00,93.822,93.823,93.791,93.798,324899999.0
2006-07-05 03:08:00,93.824,93.824,93.779,93.779,228200002.0
2006-07-05 03:09:00,93.783,93.798,93.771,93.787,214799999.0
2006-07-05 03:10:00,93.782,93.805,93.779,93.797,255699996.0
2006-07-05 03:11:00,93.8,93.8,93.772,93.78,193300001.0
2006-07-05 03:12:00,93.776,93.805,93.776,93.795,181000001.0
2006-07-05 03:13:00,93.775,93.796,93.764,93.778,344000000.0
2006-07-05 03:14:00,93.767,93.796,93.767,93.785,150400000.0
2006-07-05 03:15:00,93.786,93.798,93.761,93.767,276199997.0
2006-07-05 03:16:00,93.77,93.788,93.73,93.745,378899996.0
2006-07-05 03:17:00,93.733,93.752,93.714,93.752,184699998.0
2006-07-05 03:18:00,93.744,93.744,93.716,93.716,69300001.0
2006-07-05 03:19:00,93.723,93.738,93.712,93.712,199000001.0
2006-07-05 03:20:00,93.707,93.724,93.707,93.724,20500000.0
2006-07-05 03:21:00,93.718,93.733,93.701,93.715,327100003.0
2006-07-05 03:22:00,93.715,93.732,93.703,93.725,188899999.0
2006-07-05 03:23:00,93.732,93.753,93.73,93.745,248599999.0
2006-07-05 03:24:00,93.725,93.75,93.714,93.75,289200004.0
2006-07-05 03:25:00,93.745,93.757,93.728,93.745,351300000.0
2006-07-05 03:26:00,93.753,93.756,93.738,93.74,147200000.0
2006-07-05 03:27:00,93.754,93.754,93.729,93.753,143800000.0
2006-07-05 03:28:00,93.742,93.755,93.726,93.75,298500002.0
2006-07-05 03:29:00,93.732,93.753,93.71,93.735,257599999.0
2006-07-05 03:30:00,93.741,93.755,93.728,93.743,140700000.0
2006-07-05 03:31:00,93.738,93.75,93.726,93.743,74800000.0
2006-07-05 03:32:00,93.747,93.747,93.712,93.72,273200000.0
2006-07-05 03:33:00,93.728,93.748,93.721,93.735,264399998.0
2006-07-05 03:34:00,93.724,93.741,93.72,93.736,218100004.0
2006-07-05 03:35:00,93.712,93.729,93.711,93.724,364500000.0
2006-07-05 03:36:00,93.726,93.733,93.712,93.717,123600001.0
2006-07-05 03:37:00,93.735,93.748,93.719,93.719,238199999.0
2006-07-05 03:38:00,93.707,93.739,93.707,93.739,95600001.0
2006-07-05 03:39:00,93.743,93.743,93.699,93.726,205500000.0
2006-07-05 03:40:00,93.721,93.746,93.706,93.716,234199998.0
2006-07-05 03:41:00,93.734,93.734,93.715,93.718,72999999.0
2006-07-05 03:42:00,93.737,93.754,93.726,93.733,251999998.0
2006-07-05 03:43:00,93.733,93.747,93.723,93.738,138699999.0
2006-07-05 03:44:00,93.716,93.739,93.697,93.738,308400000.0
2006-07-05 03:45:00,93.704,93.73,93.699,93.73,82200000.0
2006-07-05 03:46:00,93.704,93.738,93.704,93.732,264199997.0
2006-07-05 03:47:00,93.723,93.737,93.711,93.725,152800002.0
2006-07-05 03:48:00,93.71,93.737,93.71,93.72,173600001.0
2006-07-05 03:49:00,93.732,93.748,93.72,93.748,293899999.0
2006-07-05 03:50:00,93.73,93.752,93.717,93.72,84500002.0
2006-07-05 03:51:00,93.746,93.751,93.718,93.718,161500003.0
2006-07-05 03:52:00,93.735,93.74,93.712,93.728,340500001.0
2006-07-05 03:53:00,93.718,93.74,93.713,93.735,224699999.0
2006-07-05 03:54:00,93.716,93.734,93.715,93.732,227899999.0
2006-07-05 03:55:00,93.727,93.746,93.727,93.746,74400000.0
2006-07-05 03:56:00,93.752,93.752,93.726,93.73,249099997.0
2006-07-05 03:57:00,93.742,93.75,93.725,93.725,192899999.0
2006-07-05 03:58:00,93.734,93.749,93.714,93.731,119600000.0
2006-07-05 03:59:00,93.739,93.757,93.726,93.747,120100000.0
2006-07-05 04:00:00,93.734,93.741,93.714,93.724,240699999.0
2006-07-05 04:01:00,93.722,93.737,93.715,93.737,230500000.0
2006-07-05 04:02:00,93.708,93.728,93.7,93.714,150200001.0
2006-07-05 04:03:00,93.728,93.733,93.709,93.728,103999997.0
2006-07-05 04:04:00,93.702,93.73,93.702,93.71,166500001.0
2006-07-05 04:05:00,93.71,93.725,93.71,93.725,125500000.0
2006-07-05 04:06:00,93.715,93.73,93.691,93.717,160100000.0
2006-07-05 04:07:00,93.718,93.746,93.718,93.721,264800003.0
2006-07-05 04:08:00,93.736,93.763,93.736,93.747,132700002.0
2006-07-05 04:09:00,93.744,93.759,93.713,93.73,236400000.0
2006-07-05 04:10:00,93.736,93.742,93.719,93.726,186500003.0
2006-07-05 04:11:00,93.7,93.732,93.7,93.717,134799997.0
2006-07-05 04:12:00,93.71,93.735,93.71,93.735,97700001.0
2006-07-05 04:13:00,93.718,93.738,93.715,93.738,171300001.0
2006-07-05 04:14:00,93.717,93.735,93.713,93.733,149999998.0
2006-07-05 04:15:00,93.719,93.735,93.716,93.732,167099997.0
2006-07-05 04:16:00,93.722,93.722,93.692,93.692,175300003.0
2006-07-05 04:17:00,93.706,93.718,93.693,93.695,180099999.0
2006-07-05 04:18:00,93.686,93.704,93.682,93.698,197299997.0
2006-07-05 04:19:00,93.685,93.703,93.683,93.703,178399999.0
2006-07-05 04:20:00,93.672,93.73,93.672,93.73,349200001.0
2006-07-05 04:21:00,93.719,93.735,93.702,93.72,72100000.0
2006-07-05 04:22:00,93.714,93.727,93.714,93.727,22199999.0
2006-07-05 04:23:00,93.721,93.735,93.721,93.735,70699998.0
2006-07-05 04:24:00,93.711,93.73,93.711,93.725,167300001.0
2006-07-05 04:25:00,93.737,93.778,93.733,93.756,269900001.0
2006-07-05 04:26:00,93.775,93.785,93.755,93.775,344500001.0
2006-07-05 04:27:00,93.757,93.785,93.757,93.779,162299997.0
2006-07-05 04:28:00,93.771,93.787,93.768,93.787,245099996.0
2006-07-05 04:29:00,93.784,93.79,93.763,93.779,149000002.0
2006-07-05 04:30:00,93.775,93.796,93.764,93.773,193199999.0
2006-07-05 04:31:00,93.765,93.792,93.765,93.765,191100004.0
2006-07-05 04:32:00,93.765,93.791,93.759,93.788,217300000.0
2006-07-05 04:33:00,93.785,93.8,93.77,93.8,215300000.0
2006-07-05 04:34:00,93.794,93.794,93.768,93.768,59899998.0
2006-07-05 04:35:00,93.774,93.796,93.774,93.792,172599999.0
2006-07-05 04:36:00,93.792,93.798,93.78,93.78,48500000.0
2006-07-05 04:37:00,93.792,93.803,93.785,93.788,222699998.0
2006-07-05 04:38:00,93.781,93.798,93.769,93.787,182100001.0
2006-07-05 04:39:00,93.795,93.802,93.769,93.791,301799997.0
2006-07-05 04:40:00,93.78,93.803,93.772,93.778,256099998.0
2006-07-05 04:41:00,93.786,93.806,93.773,93.793,258599996.0
2006-07-05 04:42:00,93.795,93.815,93.783,93.815,143899997.0
2006-07-05 04:43:00,93.813,93.813,93.792,93.792,189000003.0
2006-07-05 04:44:00,93.804,93.817,93.799,93.814,163799997.0
2006-07-05 04:45:00,93.808,93.82,93.801,93.815,90799998.0
2006-07-05 04:46:00,93.793,93.811,93.786,93.798,217200004.0
2006-07-05 04:47:00,93.797,93.807,93.773,93.773,224699997.0
2006-07-05 04:48:00,93.78,93.795,93.78,93.795,59700000.0
2006-07-05 04:49:00,93.798,93.798,93.766,93.77,177100000.0
2006-07-05 04:50:00,93.787,93.798,93.774,93.779,246699999.0
2006-07-05 04:51:00,93.768,93.79,93.763,93.78,163699997.0
2006-07-05 04:52:00,93.785,93.795,93.772,93.787,117599996.0
2006-07-05 04:53:00,93.788,93.795,93.762,93.769,240299996.0
2006-07-05 04:54:00,93.79,93.79,93.764,93.764,135700002.0
2006-07-05 04:55:00,93.778,93.796,93.771,93.771,157599999.0
2006-07-05 04:56:00,93.773,93.783,93.753,93.759,270299998.0
2006-07-05 04:57:00,93.777,93.78,93.76,93.76,153299998.0
2006-07-05 04:58:00,93.752,93.786,93.752,93.76,171499998.0
2006-07-05 04:59:00,93.773,93.776,93.748,93.748,93699999.0
2006-07-05 05:00:00,93.755,93.777,93.747,93.777,235500001.0
2006-07-05 05:01:00,93.756,93.776,93.735,93.76,40100000.0
2006-07-05 05:02:00,93.752,93.773,93.735,93.768,250199999.0
2006-07-05 05:03:00,93.773,93.776,93.763,93.763,99099998.0
2006-07-05 05:04:00,93.765,93.778,93.747,93.751,148699999.0
2006-07-05 05:05:00,93.761,93.778,93.744,93.766,211899998.0
2006-07-05 05:06:00,93.773,93.773,93.745,93.751,252500004.0
2006-07-05 05:07:00,93.764,93.781,93.762,93.781,39699999.0
2006-07-05 05:08:00,93.793,93.793,93.762,93.765,243200001.0
2006-07-05 05:09:00,93.777,93.777,93.737,93.744,262699998.0
2006-07-05 05:10:00,93.758,93.773,93.742,93.744,236899996.0
2006-07-05 05:11:00,93.765,93.765,93.741,93.753,165900001.0
2006-07-05 05:12:00,93.758,93.776,93.746,93.758,189800001.0
2006-07-05 05:13:00,93.748,93.765,93.746,93.755,204500000.0
2006-07-05 05:14:00,93.742,93.767,93.742,93.767,226800003.0
2006-07-05 05:15:00,93.751,93.765,93.746,93.749,222400003.0
2006-07-05 05:16:00,93.77,93.775,93.76,93.76,264400006.0
2006-07-05 05:17:00,93.769,93.776,93.757,93.763,29299999.0
2006-07-05 05:18:00,93.778,93.785,93.755,93.775,153000000.0
2006-07-05 05:19:00,93.765,93.778,93.761,93.775,109800002.0
2006-07-05 05:20:00,93.78,93.78,93.766,93.766,18100000.0
2006-07-05 05:21:00,93.773,93.785,93.763,93.782,164699998.0
2006-07-05 05:22:00,93.783,93.793,93.762,93.781,277200003.0
2006-07-05 05:23:00,93.76,93.781,93.751,93.78,254700001.0
2006-07-05 05:24:00,93.769,93.774,93.75,93.76,125399997.0
2006-07-05 05:25:00,93.776,93.776,93.74,93.768,335799997.0
2006-07-05 05:26:00,93.757,93.757,93.728,93.737,128900002.0
2006-07-05 05:27:00,93.754,93.764,93.743,93.743,105200002.0
2006-07-05 05:28:00,93.76,93.76,93.73,93.755,147600001.0
2006-07-05 05:29:00,93.75,93.76,93.735,93.742,284499993.0
2006-07-05 05:30:00,93.753,93.774,93.735,93.76,128599998.0
2006-07-05 05:31:00,93.764,93.782,93.759,93.777,163199997.0
2006-07-05 05:32:00,93.775,93.78,93.761,93.761,272099999.0
2006-07-05 05:33:00,93.762,93.787,93.762,93.787,114799998.0
2006-07-05 05:34:00,93.788,93.788,93.758,93.764,258399999.0
2006-07-05 05:35:00,93.79,93.79,93.78,93.78,43000000.0
2006-07-05 05:36:00,93.769,93.785,93.762,93.767,187800001.0
2006-07-05 05:37:00,93.778,93.78,93.757,93.759,267700004.0
2006-07-05 05:38:00,93.758,93.779,93.754,93.779,188800002.0
2006-07-05 05:39:00,93.774,93.777,93.746,93.746,181599998.0
2006-07-05 05:40:00,93.749,93.769,93.747,93.765,141400000.0
2006-07-05 05:41:00,93.746,93.77,93.744,93.757,219400003.0
2006-07-05 05:42:00,93.775,93.775,93.76,93.76,47199999.0
2006-07-05 05:43:00,93.764,93.778,93.747,93.772,153400002.0
2006-07-05 05:44:00,93.76,93.766,93.733,93.734,276299999.0
2006-07-05 05:45:00,93.741,93.762,93.738,93.744,186500000.0
2006-07-05 05:46:00,93.753,93.783,93.753,93.783,97499999.0
2006-07-05 05:47:00,93.783,93.783,93.72,93.783,168499997.0
2006-07-05 05:48:00,93.774,93.787,93.765,93.782,129100000.0
2006-07-05 05:49:00,93.786,93.786,93.75,93.75,120599999.0
2006-07-05 05:50:00,93.757,93.758,93.729,93.729,218499995.0
2006-07-05 05:51:00,93.741,93.755,93.725,93.755,179999999.0
2006-07-05 05:52:00,93.713,93.734,93.71,93.732,281500002.0
2006-07-05 05:53:00,93.715,93.737,93.711,93.737,264999997.0
2006-07-05 05:54:00,93.738,93.743,93.717,93.72,365499999.0
2006-07-05 05:55:00,93.703,93.737,93.703,93.735,277200005.0
2006-07-05 05:56:00,93.73,93.741,93.717,93.741,84200000.0
2006-07-05 05:57:00,93.738,93.752,93.73,93.731,199499994.0
2006-07-05 05:58:00,93.742,93.759,93.727,93.748,347100002.0
2006-07-05 05:59:00,93.728,93.746,93.721,93.721,198799998.0
2006-07-05 06:00:00,93.734,93.753,93.72,93.736,271700000.0
2006-07-05 06:01:00,93.751,93.751,93.716,93.728,193799998.0
2006-07-05 06:02:00,93.744,93.751,93.727,93.733,32699999.0
2006-07-05 06:03:00,93.752,93.752,93.733,93.733,95099999.0
2006-07-05 06:04:00,93.747,93.756,93.732,93.739,219200001.0
2006-07-05 06:05:00,93.719,93.738,93.713,93.733,243500002.0
2006-07-05 06:06:00,93.73,93.746,93.719,93.742,270100000.0
2006-07-05 06:07:00,93.721,93.745,93.721,93.736,241999994.0
2006-07-05 06:08:00,93.731,93.748,93.723,93.748,266600000.0
2006-07-05 06:09:00,93.745,93.748,93.724,93.74,243800000.0
2006-07-05 06:10:00,93.724,93.747,93.716,93.733,178100001.0
2006-07-05 06:11:00,93.721,93.753,93.709,93.744,148599999.0
2006-07-05 06:12:00,93.727,93.746,93.71,93.733,138099998.0
2006-07-05 06:13:00,93.713,93.738,93.713,93.738,163799998.0
2006-07-05 06:14:00,93.738,93.743,93.71,93.71,290599994.0
2006-07-05 06:15:00,93.712,93.724,93.694,93.698,329699998.0
2006-07-05 06:16:00,93.686,93.713,93.686,93.69,176100000.0
2006-07-05 06:17:00,93.7,93.709,93.68,93.697,268499997.0
2006-07-05 06:18:00,93.704,93.717,93.694,93.717,160100000.0
2006-07-05 06:19:00,93.717,93.725,93.701,93.701,301499998.0
2006-07-05 06:20:00,93.729,93.745,93.729,93.745,47799999.0
2006-07-05 06:21:00,93.748,93.748,93.721,93.721,41600000.0
2006-07-05 06:22:00,93.743,93.747,93.729,93.731,76400004.0
2006-07-05 06:23:00,93.736,93.773,93.736,93.759,237500003.0
2006-07-05 06:24:00,93.767,93.767,93.746,93.76,41100002.0
2006-07-05 06:25:00,93.747,93.759,93.725,93.728,264900003.0
2006-07-05 06:26:00,93.732,93.737,93.715,93.717,298000001.0
2006-07-05 06:27:00,93.735,93.74,93.715,93.74,328900007.0
2006-07-05 06:28:00,93.726,93.741,93.709,93.729,177500001.0
2006-07-05 06:29:00,93.733,93.756,93.73,93.73,153399998.0
2006-07-05 06:30:00,93.742,93.748,93.722,93.735,163999998.0
2006-07-05 06:31:00,93.738,93.759,93.727,93.73,180000000.0
2006-07-05 06:32:00,93.734,93.753,93.727,93.727,142499997.0
2006-07-05 06:33:00,93.758,93.76,93.735,93.747,351300002.0
2006-07-05 06:34:00,93.735,93.755,93.731,93.737,186799994.0
2006-07-05 06:35:00,93.765,93.772,93.736,93.758,255700001.0
2006-07-05 06:36:00,93.743,93.765,93.742,93.756,171400000.0
2006-07-05 06:37:00,93.757,93.757,93.721,93.721,98299998.0
2006-07-05 06:38:00,93.731,93.749,93.719,93.741,118500002.0
2006-07-05 06:39:00,93.767,93.767,93.74,93.741,188899999.0
2006-07-05 06:40:00,93.743,93.763,93.742,93.758,192699999.0
2006-07-05 06:41:00,93.739,93.767,93.737,93.759,225499999.0
2006-07-05 06:42:00,93.755,93.76,93.728,93.73,190599998.0
2006-07-05 06:43:00,93.76,93.774,93.748,93.75,142000000.0
2006-07-05 06:44:00,93.768,93.768,93.735,93.745,217100005.0
2006-07-05 06:45:00,93.756,93.768,93.736,93.752,179200000.0
2006-07-05 06:46:00,93.754,93.767,93.741,93.755,268600001.0
2006-07-05 06:47:00,93.745,93.763,93.739,93.759,189799994.0
2006-07-05 06:48:00,93.77,93.782,93.753,93.767,128699998.0
2006-07-05 06:49:00,93.771,93.773,93.736,93.754,266599998.0
2006-07-05 06:50:00,93.753,93.774,93.748,93.762,410100000.0
2006-07-05 06:51:00,93.749,93.785,93.749,93.783,251200001.0
2006-07-05 06:52:00,93.768,93.793,93.749,93.767,225099996.0
2006-07-05 06:53:00,93.784,93.802,93.767,93.802,318199997.0
2006-07-05 06:54:00,93.809,93.815,93.776,93.8,273799998.0
2006-07-05 06:55:00,93.813,93.813,93.789,93.789,242999999.0
2006-07-05 06:56:00,93.807,93.819,93.789,93.789,256899999.0
2006-07-05 06:57:00,93.793,93.805,93.786,93.793,247600001.0
2006-07-05 06:58:00,93.811,93.822,93.786,93.814,214199996.0
2006-07-05 06:59:00,93.817,93.83,93.804,93.806,215300002.0
2006-07-05 07:00:00,93.812,93.822,93.791,93.797,107100000.0
2006-07-05 07:01:00,93.836,93.836,93.807,93.816,229400001.0
2006-07-05 07:02:00,93.806,93.833,93.801,93.827,260999997.0
2006-07-05 07:03:00,93.819,93.847,93.819,93.846,229100002.0
2006-07-05 07:04:00,93.819,93.845,93.81,93.833,252399998.0
2006-07-05 07:05:00,93.812,93.827,93.806,93.826,167700002.0
2006-07-05 07:06:00,93.831,93.831,93.805,93.814,153099998.0
2006-07-05 07:07:00,93.809,93.824,93.791,93.801,318999997.0
2006-07-05 07:08:00,93.813,93.815,93.79,93.79,108700000.0
2006-07-05 07:09:00,93.812,93.825,93.812,93.825,44400000.0
2006-07-05 07:10:00,93.808,93.82,93.801,93.815,133599998.0
2006-07-05 07:11:00,93.81,93.82,93.81,93.82,37700000.0
2006-07-05 07:12:00,93.815,93.828,93.795,93.803,267399997.0
2006-07-05 07:13:00,93.828,93.849,93.822,93.846,266599999.0
2006-07-05 07:14:00,93.826,93.853,93.823,93.836,297100002.0
2006-07-05 07:15:00,93.82,93.845,93.817,93.825,295399998.0
2006-07-05 07:16:00,93.817,93.84,93.801,93.823,234199998.0
2006-07-05 07:17:00,93.818,93.845,93.818,93.837,273199996.0
2006-07-05 07:18:00,93.843,93.845,93.823,93.838,262700000.0
2006-07-05 07:19:00,93.825,93.854,93.825,93.838,241900004.0
2006-07-05 07:20:00,93.819,93.841,93.819,93.835,156099997.0
2006-07-05 07:21:00,93.819,93.849,93.819,93.835,220699999.0
2006-07-05 07:22:00,93.843,93.848,93.82,93.838,218799999.0
2006-07-05 07:23:00,93.83,93.842,93.815,93.842,251699997.0
2006-07-05 07:24:00,93.842,93.842,93.819,93.824,176399996.0
2006-07-05 07:25:00,93.821,93.845,93.815,93.828,216199996.0
2006-07-05 07:26:00,93.82,93.847,93.803,93.847,327500002.0
2006-07-05 07:27:00,93.822,93.85,93.822,93.845,306500000.0
2006-07-05 07:28:00,93.823,93.844,93.823,93.844,299400000.0
2006-07-05 07:29:00,93.834,93.854,93.827,93.837,316200000.0
2006-07-05 07:30:00,93.831,93.853,93.824,93.837,237300000.0
2006-07-05 07:31:00,93.834,93.854,93.822,93.837,269499999.0
2006-07-05 07:32:00,93.843,93.843,93.814,93.816,191399996.0
2006-07-05 07:33:00,93.824,93.853,93.809,93.853,167100001.0
2006-07-05 07:34:00,93.839,93.869,93.827,93.844,100699998.0
2006-07-05 07:35:00,93.839,93.872,93.838,93.861,316600003.0
2006-07-05 07:36:00,93.848,93.879,93.845,93.859,206000000.0
2006-07-05 07:37:00,93.848,93.854,93.827,93.84,166300001.0
2006-07-05 07:38:00,93.85,93.854,93.819,93.838,271400000.0
2006-07-05 07:39:00,93.839,93.859,93.822,93.839,255700001.0
2006-07-05 07:40:00,93.844,93.862,93.835,93.847,264600001.0
2006-07-05 07:41:00,93.85,93.85,93.817,93.826,181800002.0
2006-07-05 07:42:00,93.825,93.857,93.825,93.857,269399994.0
2006-07-05 07:43:00,93.856,93.863,93.831,93.831,204300000.0
2006-07-05 07:44:00,93.829,93.838,93.81,93.833,165300002.0
2006-07-05 07:45:00,93.817,93.846,93.802,93.82,286000002.0
2006-07-05 07:46:00,93.83,93.843,93.817,93.822,112900000.0
2006-07-05 07:47:00,93.825,93.855,93.825,93.855,158699998.0
2006-07-05 07:48:00,93.856,93.861,93.843,93.845,257100002.0
2006-07-05 07:49:00,93.858,93.859,93.834,93.84,128700000.0
2006-07-05 07:50:00,93.848,93.881,93.848,93.881,237699998.0
2006-07-05 07:51:00,93.88,93.887,93.864,93.878,184600002.0
2006-07-05 07:52:00,93.872,93.883,93.849,93.853,280999998.0
2006-07-05 07:53:00,93.857,93.881,93.851,93.865,147700000.0
2006-07-05 07:54:00,93.86,93.89,93.86,93.89,146199997.0
2006-07-05 07:55:00,93.886,93.898,93.873,93.893,222599998.0
2006-07-05 07:56:00,93.879,93.892,93.869,93.889,169600001.0
2006-07-05 07:57:00,93.866,93.908,93.866,93.895,205400000.0
2006-07-05 07:58:00,93.873,93.899,93.873,93.89,152900002.0
2006-07-05 07:59:00,93.866,93.882,93.857,93.867,213400000.0
2006-07-05 08:00:00,93.85,93.872,93.836,93.852,204400000.0
2006-07-05 08:01:00,93.876,93.883,93.848,93.848,194800001.0
2006-07-05 08:02:00,93.888,93.891,93.87,93.873,175300003.0
2006-07-05 08:03:00,93.87,93.885,93.85,93.866,383599999.0
2006-07-05 08:04:00,93.888,93.888,93.864,93.871,205799999.0
2006-07-05 08:05:00,93.885,93.906,93.866,93.866,191700001.0
2006-07-05 08:06:00,93.859,93.887,93.859,93.883,270499999.0
2006-07-05 08:07:00,93.862,93.897,93.862,93.887,262499997.0
2006-07-05 08:08:00,93.887,93.889,93.858,93.858,188199996.0
2006-07-05 08:09:00,93.842,93.872,93.842,93.87,173699997.0
2006-07-05 08:10:00,93.853,93.864,93.838,93.846,262699996.0
2006-07-05 08:11:00,93.85,93.85,93.808,93.808,101200000.0
2006-07-05 08:12:00,93.82,93.82,93.795,93.795,133099999.0
2006-07-05 08:13:00,93.813,93.819,93.786,93.786,138800001.0
2006-07-05 08:14:00,93.808,93.819,93.79,93.794,272899999.0
2006-07-05 08:15:00,93.805,93.817,93.782,93.8,350399999.0
2006-07-05 08:16:00,93.804,93.818,93.786,93.807,76699999.0
2006-07-05 08:17:00,93.807,93.828,93.807,93.824,400700004.0
2006-07-05 08:18:00,93.82,93.851,93.82,93.833,339399999.0
2006-07-05 08:19:00,93.858,93.858,93.809,93.822,222099997.0
2006-07-05 08:20:00,93.831,93.845,93.788,93.799,157899998.0
2006-07-05 08:21:00,93.793,93.793,93.766,93.774,119700001.0
2006-07-05 08:22:00,93.783,93.788,93.748,93.748,197300001.0
2006-07-05 08:23:00,93.736,93.769,93.736,93.747,211199999.0
2006-07-05 08:24:00,93.748,93.773,93.741,93.759,303700002.0
2006-07-05 08:25:00,93.746,93.764,93.742,93.763,158500000.0
2006-07-05 08:26:00,93.748,93.773,93.747,93.765,221400002.0
2006-07-05 08:27:00,93.744,93.773,93.744,93.766,377800002.0
2006-07-05 08:28:00,93.735,93.755,93.732,93.751,315399997.0
2006-07-05 08:29:00,93.747,93.754,93.712,93.712,131499999.0
2006-07-05 08:30:00,93.719,93.737,93.713,93.728,168599996.0
2006-07-05 08:31:00,93.734,93.746,93.706,93.727,214700000.0
2006-07-05 08:32:00,93.734,93.756,93.734,93.756,90000001.0
2006-07-05 08:33:00,93.768,93.768,93.732,93.732,181499999.0
2006-07-05 08:34:00,93.742,93.761,93.725,93.744,287900000.0
2006-07-05 08:35:00,93.736,93.756,93.725,93.743,141299997.0
2006-07-05 08:36:00,93.753,93.756,93.727,93.73,349700006.0
2006-07-05 08:37:00,93.747,93.753,93.715,93.717,208900002.0
2006-07-05 08:38:00,93.743,93.743,93.71,93.725,298099994.0
2006-07-05 08:39:00,93.704,93.733,93.703,93.729,244700001.0
2006-07-05 08:40:00,93.716,93.74,93.708,93.74,318699993.0
2006-07-05 08:41:00,93.728,93.751,93.727,93.751,119199999.0
2006-07-05 08:42:00,93.719,93.742,93.671,93.688,235799998.0
2006-07-05 08:43:00,93.688,93.704,93.668,93.679,343100001.0
2006-07-05 08:44:00,93.694,93.703,93.679,93.699,182999999.0
2006-07-05 08:45:00,93.708,93.74,93.701,93.74,234700002.0
2006-07-05 08:46:00,93.731,93.765,93.731,93.765,188799998.0
2006-07-05 08:47:00,93.751,93.775,93.751,93.766,212299999.0
2006-07-05 08:48:00,93.748,93.767,93.737,93.747,210299999.0
2006-07-05 08:49:00,93.745,93.766,93.729,93.751,239599997.0
2006-07-05 08:50:00,93.727,93.759,93.727,93.755,105400001.0
2006-07-05 08:51:00,93.738,93.762,93.715,93.741,179299998.0
2006-07-05 08:52:00,93.748,93.757,93.73,93.73,204399996.0
2006-07-05 08:53:00,93.735,93.752,93.704,93.72,194200000.0
2006-07-05 08:54:00,93.713,93.734,93.708,93.72,154799998.0
2006-07-05 08:55:00,93.699,93.72,93.686,93.698,222300000.0
2006-07-05 08:56:00,93.702,93.727,93.698,93.722,260100002.0
2006-07-05 08:57:00,93.706,93.728,93.683,93.695,246799999.0
2006-07-05 08:58:00,93.688,93.691,93.664,93.674,175599999.0
2006-07-05 08:59:00,93.698,93.712,93.681,93.695,254799994.0
2006-07-05 09:00:00,93.702,93.72,93.687,93.708,356600000.0
2006-07-05 09:01:00,93.699,93.729,93.688,93.702,185300000.0
2006-07-05 09:02:00,93.723,93.747,93.712,93.731,193400000.0
2006-07-05 09:03:00,93.753,93.756,93.727,93.73,308699997.0
2006-07-05 09:04:00,93.722,93.747,93.717,93.727,141700001.0
2006-07-05 09:05:00,93.722,93.738,93.702,93.727,135000000.0
2006-07-05 09:06:00,93.744,93.747,93.711,93.711,253499998.0
2006-07-05 09:07:00,93.718,93.736,93.706,93.722,261800004.0
2006-07-05 09:08:00,93.714,93.742,93.692,93.719,199800001.0
2006-07-05 09:09:00,93.741,93.741,93.716,93.719,255100000.0
2006-07-05 09:10:00,93.709,93.722,93.697,93.7,139100000.0
2006-07-05 09:11:00,93.725,93.725,93.696,93.702,213799998.0
2006-07-05 09:12:00,93.697,93.713,93.688,93.71,210199999.0
2006-07-05 09:13:00,93.706,93.715,93.692,93.692,207200002.0
2006-07-05 09:14:00,93.676,93.699,93.658,93.677,176599996.0
2006-07-05 09:15:00,93.656,93.675,93.625,93.641,177100001.0
2006-07-05 09:16:00,93.64,93.654,93.622,93.634,274000000.0
2006-07-05 09:17:00,93.642,93.642,93.605,93.617,228099995.0
2006-07-05 09:18:00,93.634,93.648,93.616,93.632,141999997.0
2006-07-05 09:19:00,93.636,93.654,93.63,93.647,193100002.0
2006-07-05 09:20:00,93.631,93.645,93.605,93.626,309099994.0
2006-07-05 09:21:00,93.612,93.629,93.595,93.611,327299996.0
2006-07-05 09:22:00,93.607,93.636,93.607,93.622,241299997.0
2006-07-05 09:23:00,93.595,93.618,93.591,93.613,194799997.0
2006-07-05 09:24:00,93.619,93.629,93.598,93.612,113900000.0
2006-07-05 09:25:00,93.599,93.611,93.565,93.58,305299998.0
2006-07-05 09:26:00,93.598,93.604,93.569,93.569,262899994.0
2006-07-05 09:27:00,93.58,93.588,93.562,93.586,294799996.0
2006-07-05 09:28:00,93.566,93.6,93.563,93.59,333099999.0
2006-07-05 09:29:00,93.599,93.605,93.58,93.592,146599999.0
2006-07-05 09:30:00,93.59,93.619,93.58,93.592,250899998.0
2006-07-05 09:31:00,93.591,93.618,93.591,93.618,118899999.0
2006-07-05 09:32:00,93.603,93.635,93.603,93.635,180199998.0
2006-07-05 09:33:00,93.637,93.637,93.607,93.618,245700005.0
2006-07-05 09:34:00,93.591,93.622,93.591,93.622,209200000.0
2006-07-05 09:35:00,93.622,93.632,93.6,93.6,273800002.0
2006-07-05 09:36:00,93.623,93.629,93.604,93.609,219500002.0
2006-07-05 09:37:00,93.611,93.611,93.56,93.57,301300003.0
2006-07-05 09:38:00,93.583,93.603,93.56,93.593,346099996.0
2006-07-05 09:39:00,93.592,93.603,93.574,93.6,158399997.0
2006-07-05 09:40:00,93.59,93.598,93.577,93.58,308900004.0
2006-07-05 09:41:00,93.606,93.606,93.572,93.58,237300000.0
2006-07-05 09:42:00,93.569,93.585,93.558,93.579,210600002.0
2006-07-05 09:43:00,93.549,93.569,93.549,93.569,69099998.0
2006-07-05 09:44:00,93.572,93.572,93.514,93.518,251999996.0
2006-07-05 09:45:00,93.535,93.535,93.49,93.49,314200001.0
2006-07-05 09:46:00,93.512,93.526,93.501,93.506,294000003.0
2006-07-05 09:47:00,93.525,93.532,93.492,93.492,220299999.0
2006-07-05 09:48:00,93.486,93.511,93.477,93.5,204899997.0
2006-07-05 09:49:00,93.495,93.513,93.491,93.492,243399999.0
2006-07-05 09:50:00,93.493,93.515,93.486,93.507,250499998.0
2006-07-05 09:51:00,93.502,93.525,93.492,93.504,243599998.0
2006-07-05 09:52:00,93.498,93.541,93.489,93.534,137999998.0
2006-07-05 09:53:00,93.522,93.542,93.516,93.53,190200000.0
2006-07-05 09:54:00,93.55,93.562,93.528,93.544,187399999.0
2006-07-05 09:55:00,93.556,93.58,93.541,93.556,344699999.0
2006-07-05 09:56:00,93.556,93.571,93.541,93.545,214700000.0
2006-07-05 09:57:00,93.543,93.557,93.528,93.534,324299994.0
2006-07-05 09:58:00,93.547,93.562,93.53,93.54,254099998.0
2006-07-05 09:59:00,93.545,93.569,93.539,93.553,83299998.0
2006-07-05 10:00:00,93.55,93.574,93.55,93.555,50999999.0
2006-07-05 10:01:00,93.574,93.588,93.543,93.565,245800000.0
2006-07-05 10:02:00,93.556,93.598,93.556,93.598,209499998.0
2006-07-05 10:03:00,93.593,93.604,93.58,93.58,58100000.0
2006-07-05 10:04:00,93.585,93.602,93.577,93.594,224599999.0
2006-07-05 10:05:00,93.566,93.586,93.552,93.577,120900000.0
2006-07-05 10:06:00,93.589,93.599,93.572,93.586,263100005.0
2006-07-05 10:07:00,93.587,93.61,93.583,93.594,195699998.0
2006-07-05 10:08:00,93.579,93.613,93.579,93.613,192599997.0
2006-07-05 10:09:00,93.609,93.627,93.598,93.598,324000004.0
2006-07-05 10:10:00,93.612,93.62,93.59,93.613,210599998.0
2006-07-05 10:11:00,93.613,93.619,93.597,93.607,226600002.0
2006-07-05 10:12:00,93.592,93.621,93.59,93.61,287199996.0
2006-07-05 10:13:00,93.618,93.625,93.599,93.612,81600000.0
2006-07-05 10:14:00,93.625,93.635,93.611,93.615,212999998.0
2006-07-05 10:15:00,93.649,93.649,93.614,93.625,223199997.0
2006-07-05 10:16:00,93.615,93.645,93.611,93.634,245899999.0
2006-07-05 10:17:00,93.629,93.64,93.606,93.606,264700001.0
2006-07-05 10:18:00,93.613,93.633,93.609,93.624,191999999.0
2006-07-05 10:19:00,93.621,93.628,93.603,93.609,295700001.0
2006-07-05 10:20:00,93.633,93.638,93.611,93.619,318299998.0
2006-07-05 10:21:00,93.617,93.632,93.607,93.611,255499998.0
2006-07-05 10:22:00,93.602,93.617,93.562,93.569,264599999.0
2006-07-05 10:23:00,93.562,93.586,93.556,93.583,215099999.0
2006-07-05 10:24:00,93.57,93.586,93.557,93.582,234299996.0
2006-07-05 10:25:00,93.564,93.586,93.564,93.581,157399999.0
2006-07-05 10:26:00,93.562,93.579,93.548,93.563,242400002.0
2006-07-05 10:27:00,93.558,93.587,93.557,93.569,202999997.0
2006-07-05 10:28:00,93.547,93.565,93.537,93.546,222600000.0
2006-07-05 10:29:00,93.556,93.585,93.556,93.58,178299998.0
2006-07-05 10:30:00,93.571,93.587,93.559,93.574,165199999.0
2006-07-05 10:31:00,93.563,93.584,93.522,93.561,273100000.0
2006-07-05 10:32:00,93.567,93.588,93.565,93.571,187099998.0
2006-07-05 10:33:00,93.602,93.607,93.588,93.59,196600003.0
2006-07-05 10:34:00,93.606,93.615,93.592,93.595,275200001.0
2006-07-05 10:35:00,93.607,93.613,93.593,93.597,112100000.0
2006-07-05 10:36:00,93.592,93.615,93.583,93.61,245500001.0
2006-07-05 10:37:00,93.591,93.627,93.589,93.627,258999994.0
2006-07-05 10:38:00,93.622,93.635,93.609,93.609,151500000.0
2006-07-05 10:39:00,93.64,93.66,93.635,93.66,225000000.0
2006-07-05 10:40:00,93.646,93.673,93.646,93.672,169399999.0
2006-07-05 10:41:00,93.67,93.682,93.66,93.675,300299998.0
2006-07-05 10:42:00,93.665,93.69,93.66,93.68,167000002.0
2006-07-05 10:43:00,93.691,93.712,93.664,93.686,301100005.0
2006-07-05 10:44:00,93.717,93.728,93.688,93.688,272999999.0
2006-07-05 10:45:00,93.723,93.733,93.711,93.714,259699999.0
2006-07-05 10:46:00,93.713,93.713,93.676,93.687,245299999.0
2006-07-05 10:47:00,93.689,93.719,93.682,93.719,191699997.0
2006-07-05 10:48:00,93.713,93.713,93.673,93.673,187800000.0
2006-07-05 10:49:00,93.688,93.709,93.675,93.692,92600001.0
2006-07-05 10:50:00,93.702,93.71,93.679,93.68,262099997.0
2006-07-05 10:51:00,93.695,93.705,93.681,93.693,94099999.0
2006-07-05 10:52:00,93.679,93.713,93.679,93.706,238300000.0
2006-07-05 10:53:00,93.707,93.725,93.696,93.709,202100000.0
2006-07-05 10:54:00,93.706,93.715,93.658,93.715,265999997.0
2006-07-05 10:55:00,93.698,93.717,93.695,93.712,221500001.0
2006-07-05 10:56:00,93.702,93.703,93.671,93.689,203100000.0
2006-07-05 10:57:00,93.702,93.743,93.694,93.725,259600001.0
2006-07-05 10:58:00,93.721,93.74,93.706,93.731,324699994.0
2006-07-05 10:59:00,93.714,93.732,93.698,93.698,222699994.0
2006-07-05 11:00:00,93.691,93.708,93.674,93.69,98499998.0
2006-07-05 11:01:00,93.703,93.703,93.671,93.673,295199998.0
2006-07-05 11:02:00,93.669,93.693,93.661,93.675,248399996.0
2006-07-05 11:03:00,93.688,93.695,93.665,93.665,137000000.0
2006-07-05 11:04:00,93.691,93.691,93.66,93.66,211400000.0
2006-07-05 11:05:00,93.657,93.689,93.639,93.648,369399996.0
2006-07-05 11:06:00,93.639,93.66,93.624,93.642,201300002.0
2006-07-05 11:07:00,93.649,93.663,93.636,93.656,159300000.0
2006-07-05 11:08:00,93.652,93.666,93.634,93.659,250100004.0
2006-07-05 11:09:00,93.665,93.671,93.642,93.657,151300000.0
2006-07-05 11:10:00,93.656,93.668,93.639,93.639,243099996.0
2006-07-05 11:11:00,93.654,93.676,93.636,93.652,297299997.0
2006-07-05 11:12:00,93.667,93.667,93.638,93.64,182599998.0
2006-07-05 11:13:00,93.636,93.665,93.636,93.665,241099999.0
2006-07-05 11:14:00,93.656,93.668,93.643,93.663,366200004.0
2006-07-05 11:15:00,93.665,93.68,93.651,93.664,472699999.0
2006-07-05 11:16:00,93.676,93.692,93.662,93.692,210199999.0
2006-07-05 11:17:00,93.693,93.706,93.674,93.682,345200002.0
2006-07-05 11:18:00,93.674,93.691,93.661,93.675,322999999.0
2006-07-05 11:19:00,93.647,93.68,93.647,93.68,166099999.0
2006-07-05 11:20:00,93.681,93.693,93.658,93.681,287199994.0
2006-07-05 11:21:00,93.699,93.699,93.663,93.685,197999999.0
2006-07-05 11:22:00,93.686,93.697,93.674,93.685,230699997.0
2006-07-05 11:23:00,93.701,93.706,93.679,93.695,238400001.0
2006-07-05 11:24:00,93.7,93.709,93.684,93.693,173400002.0
2006-07-05 11:25:00,93.703,93.711,93.681,93.693,230500001.0
2006-07-05 11:26:00,93.701,93.714,93.68,93.697,258199995.0
2006-07-05 11:27:00,93.687,93.707,93.685,93.702,238599999.0
2006-07-05 11:28:00,93.688,93.709,93.68,93.709,324500001.0
2006-07-05 11:29:00,93.703,93.703,93.664,93.682,264100001.0
2006-07-05 11:30:00,93.68,93.699,93.676,93.699,266399998.0
2006-07-05 11:31:00,93.679,93.695,93.659,93.688,172200000.0
2006-07-05 11:32:00,93.691,93.71,93.673,93.697,290499996.0
2006-07-05 11:33:00,93.693,93.703,93.67,93.67,194499998.0
2006-07-05 11:34:00,93.677,93.706,93.677,93.705,405199996.0
2006-07-05 11:35:00,93.7,93.718,93.682,93.705,157399999.0
2006-07-05 11:36:00,93.714,93.72,93.692,93.692,276300000.0
2006-07-05 11:37:00,93.692,93.722,93.687,93.707,193999997.0
2006-07-05 11:38:00,93.702,93.75,93.702,93.75,242000001.0
2006-07-05 11:39:00,93.74,93.762,93.739,93.746,378499997.0
2006-07-05 11:40:00,93.733,93.757,93.724,93.757,261299998.0
2006-07-05 11:41:00,93.761,93.769,93.747,93.749,169399997.0
2006-07-05 11:42:00,93.749,93.776,93.744,93.744,293999994.0
2006-07-05 11:43:00,93.741,93.765,93.738,93.755,325200002.0
2006-07-05 11:44:00,93.744,93.766,93.741,93.753,349699998.0
2006-07-05 11:45:00,93.747,93.769,93.736,93.756,363800003.0
2006-07-05 11:46:00,93.752,93.752,93.735,93.736,128100000.0
2006-07-05 11:47:00,93.736,93.746,93.722,93.734,285100002.0
2006-07-05 11:48:00,93.719,93.738,93.714,93.734,99399999.0
2006-07-05 11:49:00,93.708,93.741,93.708,93.732,278600004.0
2006-07-05 11:50:00,93.731,93.738,93.712,93.723,264799996.0
2006-07-05 11:51:00,93.721,93.73,93.703,93.703,178700000.0
2006-07-05 11:52:00,93.722,93.722,93.685,93.688,242399999.0
2006-07-05 11:53:00,93.689,93.701,93.67,93.697,187899999.0
2006-07-05 11:54:00,93.678,93.7,93.673,93.69,223999997.0
2006-07-05 11:55:00,93.678,93.679,93.657,93.657,172899998.0
2006-07-05 11:56:00,93.657,93.672,93.64,93.659,39800000.0
2006-07-05 11:57:00,93.648,93.648,93.625,93.629,215999999.0
2006-07-05 11:58:00,93.619,93.647,93.619,93.638,181800001.0
2006-07-05 11:59:00,93.641,93.657,93.625,93.625,219100001.0
2006-07-05 12:00:00,93.611,93.633,93.599,93.633,234399998.0
2006-07-05 12:01:00,93.612,93.624,93.598,93.617,284900000.0
2006-07-05 12:02:00,93.617,93.623,93.581,93.605,164600003.0
2006-07-05 12:03:00,93.61,93.624,93.597,93.608,339300001.0
2006-07-05 12:04:00,93.608,93.618,93.59,93.604,312900002.0
2006-07-05 12:05:00,93.615,93.615,93.575,93.595,169399997.0
2006-07-05 12:06:00,93.584,93.601,93.569,93.591,219100000.0
2006-07-05 12:07:00,93.591,93.608,93.573,93.591,403499995.0
2006-07-05 12:08:00,93.619,93.632,93.605,93.605,243600000.0
2006-07-05 12:09:00,93.589,93.614,93.589,93.612,142799999.0
2006-07-05 12:10:00,93.615,93.628,93.599,93.607,197499999.0
2006-07-05 12:11:00,93.62,93.62,93.598,93.603,133399997.0
2006-07-05 12:12:00,93.586,93.618,93.583,93.6,252599999.0
2006-07-05 12:13:00,93.616,93.616,93.587,93.587,243600005.0
2006-07-05 12:14:00,93.618,93.618,93.589,93.594,186399996.0
2006-07-05 12:15:00,93.594,93.612,93.581,93.605,125400000.0
2006-07-05 12:16:00,93.604,93.619,93.587,93.599,200199997.0
2006-07-05 12:17:00,93.593,93.621,93.584,93.602,226500000.0
2006-07-05 12:18:00,93.592,93.615,93.584,93.612,100699997.0
2006-07-05 12:19:00,93.612,93.636,93.611,93.633,227300003.0
2006-07-05 12:20:00,93.632,93.632,93.604,93.608,203599999.0
2006-07-05 12:21:00,93.608,93.624,93.596,93.602,341700002.0
2006-07-05 12:22:00,93.587,93.607,93.587,93.606,107399998.0
2006-07-05 12:23:00,93.598,93.612,93.577,93.594,214500001.0
2006-07-05 12:24:00,93.584,93.607,93.583,93.607,161899999.0
2006-07-05 12:25:00,93.575,93.598,93.575,93.596,179000002.0
2006-07-05 12:26:00,93.603,93.603,93.566,93.575,103800000.0
2006-07-05 12:27:00,93.553,93.574,93.553,93.572,209099997.0
2006-07-05 12:28:00,93.56,93.578,93.554,93.566,228500001.0
2006-07-05 12:29:00,93.572,93.6,93.56,93.586,296900007.0
2006-07-05 12:30:00,93.571,93.6,93.571,93.595,248400001.0
2006-07-05 12:31:00,93.599,93.626,93.599,93.623,283999998.0
2006-07-05 12:32:00,93.625,93.633,93.603,93.609,314599996.0
2006-07-05 12:33:00,93.587,93.61,93.587,93.605,193100001.0
2006-07-05 12:34:00,93.594,93.607,93.585,93.597,119900000.0
2006-07-05 12:35:00,93.59,93.602,93.572,93.583,203499999.0
2006-07-05 12:36:00,93.583,93.583,93.558,93.58,279600001.0
2006-07-05 12:37:00,93.569,93.592,93.569,93.592,116800000.0
2006-07-05 12:38:00,93.58,93.598,93.575,93.598,201099999.0
2006-07-05 12:39:00,93.57,93.597,93.566,93.597,164600003.0
2006-07-05 12:40:00,93.601,93.601,93.587,93.587,88700001.0
2006-07-05 12:41:00,93.578,93.616,93.578,93.616,187899998.0
2006-07-05 12:42:00,93.597,93.613,93.59,93.607,268600003.0
2006-07-05 12:43:00,93.608,93.608,93.577,93.58,149899999.0
2006-07-05 12:44:00,93.598,93.606,93.578,93.58,196799997.0
2006-07-05 12:45:00,93.592,93.608,93.574,93.587,267199999.0
2006-07-05 12:46:00,93.603,93.612,93.587,93.612,238200001.0
2006-07-05 12:47:00,93.594,93.616,93.591,93.612,368999996.0
2006-07-05 12:48:00,93.606,93.627,93.602,93.622,379799999.0
2006-07-05 12:49:00,93.623,93.644,93.619,93.621,220900000.0
2006-07-05 12:50:00,93.625,93.636,93.605,93.632,208399998.0
2006-07-05 12:51:00,93.628,93.637,93.61,93.615,259100000.0
2006-07-05 12:52:00,93.619,93.636,93.608,93.613,139099999.0
2006-07-05 12:53:00,93.601,93.633,93.57,93.606,161699999.0
2006-07-05 12:54:00,93.618,93.651,93.618,93.638,211899999.0
2006-07-05 12:55:00,93.622,93.63,93.598,93.607,189000002.0
2006-07-05 12:56:00,93.617,93.643,93.592,93.622,80800000.0
2006-07-05 12:57:00,93.634,93.657,93.628,93.643,220899999.0
2006-07-05 12:58:00,93.646,93.655,93.625,93.625,259400001.0
2006-07-05 12:59:00,93.647,93.664,93.63,93.659,211500003.0
2006-07-05 13:00:00,93.661,93.691,93.656,93.688,312500001.0
2006-07-05 13:01:00,93.665,93.685,93.65,93.672,189900001.0
2006-07-05 13:02:00,93.656,93.684,93.656,93.681,371599999.0
2006-07-05 13:03:00,93.667,93.695,93.667,93.68,304200004.0
2006-07-05 13:04:00,93.674,93.708,93.674,93.689,220999996.0
2006-07-05 13:05:00,93.709,93.734,93.707,93.73,139100001.0
2006-07-05 13:06:00,93.728,93.734,93.705,93.705,280900000.0
2006-07-05 13:07:00,93.707,93.712,93.669,93.669,337400003.0
2006-07-05 13:08:00,93.697,93.699,93.677,93.683,298599998.0
2006-07-05 13:09:00,93.689,93.699,93.672,93.678,218600002.0
2006-07-05 13:10:00,93.681,93.697,93.672,93.672,174300001.0
2006-07-05 13:11:00,93.677,93.703,93.661,93.694,341400000.0
2006-07-05 13:12:00,93.687,93.704,93.67,93.676,302200000.0
2006-07-05 13:13:00,93.661,93.687,93.661,93.683,240499999.0
2006-07-05 13:14:00,93.679,93.692,93.662,93.662,319099999.0
2006-07-05 13:15:00,93.675,93.675,93.645,93.645,232900003.0
2006-07-05 13:16:00,93.667,93.667,93.644,93.644,187600001.0
2006-07-05 13:17:00,93.646,93.675,93.622,93.668,298100000.0
2006-07-05 13:18:00,93.65,93.672,93.65,93.658,304699998.0
2006-07-05 13:19:00,93.665,93.675,93.652,93.652,291000001.0
2006-07-05 13:20:00,93.669,93.671,93.655,93.655,94899999.0
2006-07-05 13:21:00,93.661,93.685,93.659,93.676,220500002.0
2006-07-05 13:22:00,93.678,93.698,93.654,93.654,233099996.0
2006-07-05 13:23:00,93.655,93.675,93.641,93.66,230799999.0
2006-07-05 13:24:00,93.679,93.682,93.645,93.658,188900000.0
2006-07-05 13:25:00,93.651,93.651,93.625,93.625,313200001.0
2006-07-05 13:26:00,93.624,93.641,93.612,93.639,236700000.0
2006-07-05 13:27:00,93.627,93.652,93.624,93.64,130299999.0
2006-07-05 13:28:00,93.654,93.671,93.646,93.653,309200004.0
2006-07-05 13:29:00,93.665,93.678,93.651,93.673,127399998.0
2006-07-05 13:30:00,93.653,93.667,93.632,93.655,172700001.0
2006-07-05 13:31:00,93.644,93.669,93.644,93.663,180000001.0
2006-07-05 13:32:00,93.628,93.659,93.619,93.627,121699999.0
2006-07-05 13:33:00,93.627,93.638,93.603,93.606,302500004.0
2006-07-05 13:34:00,93.595,93.625,93.595,93.602,172200003.0
2006-07-05 13:35:00,93.603,93.636,93.602,93.636,221499998.0
2006-07-05 13:36:00,93.633,93.633,93.603,93.605,253500002.0
2006-07-05 13:37:00,93.611,93.624,93.599,93.618,132600000.0
2006-07-05 13:38:00,93.613,93.627,93.593,93.615,199999997.0
2006-07-05 13:39:00,93.625,93.625,93.591,93.607,170299999.0
2006-07-05 13:40:00,93.624,93.628,93.606,93.609,320600000.0
2006-07-05 13:41:00,93.611,93.632,93.606,93.62,217700004.0
2006-07-05 13:42:00,93.609,93.609,93.572,93.586,385199993.0
2006-07-05 13:43:00,93.614,93.619,93.588,93.588,256399999.0
2006-07-05 13:44:00,93.605,93.609,93.582,93.582,147700000.0
2006-07-05 13:45:00,93.569,93.596,93.561,93.577,375500000.0
2006-07-05 13:46:00,93.555,93.575,93.555,93.574,111399998.0
2006-07-05 13:47:00,93.572,93.589,93.543,93.57,364299998.0
2006-07-05 13:48:00,93.561,93.561,93.531,93.531,120000001.0
2006-07-05 13:49:00,93.556,93.562,93.537,93.56,287099997.0
2006-07-05 13:50:00,93.564,93.584,93.538,93.569,428000000.0
2006-07-05 13:51:00,93.583,93.6,93.556,93.58,245999998.0
2006-07-05 13:52:00,93.563,93.587,93.563,93.584,279600001.0
2006-07-05 13:53:00,93.562,93.592,93.562,93.584,180499998.0
2006-07-05 13:54:00,93.558,93.584,93.554,93.574,285299997.0
2006-07-05 13:55:00,93.575,93.59,93.565,93.568,205600000.0
2006-07-05 13:56:00,93.583,93.583,93.559,93.565,245900000.0
2006-07-05 13:57:00,93.582,93.599,93.571,93.576,330499997.0
2006-07-05 13:58:00,93.573,93.593,93.566,93.581,191199998.0
2006-07-05 13:59:00,93.579,93.595,93.568,93.582,254600003.0
2006-07-05 14:00:00,93.591,93.598,93.571,93.582,281200000.0
2006-07-05 14:01:00,93.58,93.593,93.558,93.586,222599996.0
2006-07-05 14:02:00,93.563,93.585,93.55,93.585,121300000.0
2006-07-05 14:03:00,93.564,93.581,93.555,93.561,179299999.0
2006-07-05 14:04:00,93.576,93.588,93.553,93.57,388499996.0
2006-07-05 14:05:00,93.577,93.579,93.551,93.569,189000002.0
2006-07-05 14:06:00,93.57,93.582,93.55,93.567,256600001.0
2006-07-05 14:07:00,93.553,93.573,93.538,93.555,153400000.0
2006-07-05 14:08:00,93.529,93.549,93.519,93.549,319300003.0
2006-07-05 14:09:00,93.533,93.551,93.518,93.529,221100005.0
2006-07-05 14:10:00,93.517,93.531,93.503,93.508,323299998.0
2006-07-05 14:11:00,93.501,93.533,93.501,93.533,97699998.0
2006-07-05 14:12:00,93.536,93.553,93.528,93.543,147399999.0
2006-07-05 14:13:00,93.544,93.559,93.535,93.554,201600004.0
2006-07-05 14:14:00,93.551,93.566,93.535,93.552,252999999.0
2006-07-05 14:15:00,93.54,93.582,93.538,93.549,189100001.0
2006-07-05 14:16:00,93.551,93.602,93.551,93.591,180900004.0
2006-07-05 14:17:00,93.566,93.589,93.566,93.589,123899999.0
2006-07-05 14:18:00,93.578,93.593,93.54,93.554,178600000.0
2006-07-05 14:19:00,93.564,93.607,93.564,93.594,293500007.0
2006-07-05 14:20:00,93.602,93.604,93.549,93.55,275999996.0
2006-07-05 14:21:00,93.564,93.587,93.556,93.587,255100003.0
2006-07-05 14:22:00,93.566,93.613,93.566,93.603,219399994.0
2006-07-05 14:23:00,93.602,93.611,93.568,93.568,398500005.0
2006-07-05 14:24:00,93.555,93.579,93.537,93.549,203900001.0
2006-07-05 14:25:00,93.549,93.553,93.523,93.531,217200002.0
2006-07-05 14:26:00,93.533,93.533,93.487,93.499,261200000.0
2006-07-05 14:27:00,93.511,93.535,93.488,93.531,249599998.0
2006-07-05 14:28:00,93.536,93.554,93.53,93.55,231199996.0
2006-07-05 14:29:00,93.555,93.573,93.547,93.552,382900002.0
2006-07-05 14:30:00,93.558,93.558,93.484,93.51,270099996.0
2006-07-05 14:31:00,93.503,93.549,93.499,93.532,309999998.0
2006-07-05 14:32:00,93.499,93.531,93.495,93.512,160600003.0
2006-07-05 14:33:00,93.497,93.521,93.494,93.514,317399999.0
2006-07-05 14:34:00,93.523,93.551,93.513,93.52,259799994.0
2006-07-05 14:35:00,93.534,93.554,93.527,93.538,219600000.0
2006-07-05 14:36:00,93.516,93.549,93.516,93.538,253600002.0
2006-07-05 14:37:00,93.54,93.548,93.519,93.527,304299998.0
2006-07-05 14:38:00,93.531,93.569,93.531,93.536,243700000.0
2006-07-05 14:39:00,93.551,93.565,93.533,93.556,169700001.0
2006-07-05 14:40:00,93.552,93.552,93.531,93.531,44400000.0
2006-07-05 14:41:00,93.531,93.538,93.513,93.52,149999997.0
2006-07-05 14:42:00,93.557,93.563,93.531,93.538,245799999.0
2006-07-05 14:43:00,93.553,93.555,93.521,93.521,213400000.0
2006-07-05 14:44:00,93.516,93.517,93.492,93.501,164299999.0
2006-07-05 14:45:00,93.5,93.523,93.483,93.512,219600002.0
2006-07-05 14:46:00,93.506,93.541,93.489,93.526,170399997.0
2006-07-05 14:47:00,93.531,93.531,93.484,93.507,233499996.0
2006-07-05 14:48:00,93.55,93.556,93.525,93.541,305299996.0
2006-07-05 14:49:00,93.562,93.576,93.548,93.548,111800001.0
2006-07-05 14:50:00,93.551,93.57,93.528,93.557,337299996.0
2006-07-05 14:51:00,93.563,93.563,93.533,93.533,348499998.0
2006-07-05 14:52:00,93.55,93.551,93.525,93.543,246699998.0
2006-07-05 14:53:00,93.525,93.548,93.506,93.517,249599997.0
2006-07-05 14:54:00,93.527,93.541,93.509,93.515,292300003.0
2006-07-05 14:55:00,93.544,93.558,93.526,93.526,240000003.0
2006-07-05 14:56:00,93.529,93.542,93.52,93.538,247600004.0
2006-07-05 14:57:00,93.52,93.535,93.493,93.517,255400002.0
2006-07-05 14:58:00,93.528,93.536,93.508,93.508,98099999.0
2006-07-05 14:59:00,93.501,93.531,93.476,93.506,185200004.0
2006-07-05 15:00:00,93.513,93.518,93.495,93.512,293300002.0
2006-07-05 15:01:00,93.518,93.571,93.502,93.571,113800000.0
2006-07-05 15:02:00,93.562,93.593,93.562,93.588,191399998.0
2006-07-05 15:03:00,93.564,93.594,93.564,93.581,272399996.0
2006-07-05 15:04:00,93.58,93.603,93.563,93.59,147300003.0
2006-07-05 15:05:00,93.602,93.607,93.578,93.587,213999999.0
2006-07-05 15:06:00,93.584,93.605,93.574,93.586,151799999.0
2006-07-05 15:07:00,93.578,93.598,93.558,93.567,160800000.0
2006-07-05 15:08:00,93.553,93.572,93.547,93.549,259200000.0
2006-07-05 15:09:00,93.573,93.573,93.541,93.56,253700002.0
2006-07-05 15:10:00,93.567,93.567,93.544,93.547,219599999.0
2006-07-05 15:11:00,93.548,93.553,93.531,93.538,232499999.0
2006-07-05 15:12:00,93.555,93.569,93.544,93.564,243100000.0
2006-07-05 15:13:00,93.544,93.585,93.54,93.585,236700000.0
2006-07-05 15:14:00,93.574,93.598,93.569,93.593,164800000.0
2006-07-05 15:15:00,93.58,93.608,93.547,93.587,230199999.0
2006-07-05 15:16:00,93.571,93.603,93.57,93.595,257200000.0
2006-07-05 15:17:00,93.582,93.609,93.58,93.6,284999998.0
2006-07-05 15:18:00,93.582,93.599,93.573,93.59,337899999.0
2006-07-05 15:19:00,93.591,93.591,93.552,93.552,316999999.0
2006-07-05 15:20:00,93.565,93.602,93.56,93.602,265799997.0
2006-07-05 15:21:00,93.602,93.602,93.574,93.585,131500001.0
2006-07-05 15:22:00,93.557,93.583,93.51,93.576,124699999.0
2006-07-05 15:23:00,93.579,93.608,93.579,93.603,342200001.0
2006-07-05 15:24:00,93.611,93.613,93.59,93.59,236800001.0
2006-07-05 15:25:00,93.611,93.614,93.588,93.589,186999999.0
2006-07-05 15:26:00,93.566,93.597,93.523,93.535,279200002.0
2006-07-05 15:27:00,93.529,93.558,93.529,93.552,441099998.0
2006-07-05 15:28:00,93.548,93.561,93.533,93.533,311800001.0
2006-07-05 15:29:00,93.522,93.553,93.522,93.532,192699999.0
2006-07-05 15:30:00,93.554,93.573,93.548,93.573,147499997.0
2006-07-05 15:31:00,93.59,93.59,93.557,93.586,140700002.0
2006-07-05 15:32:00,93.591,93.591,93.568,93.585,190000000.0
2006-07-05 15:33:00,93.586,93.595,93.562,93.571,124800001.0
2006-07-05 15:34:00,93.574,93.591,93.564,93.574,408900002.0
2006-07-05 15:35:00,93.57,93.594,93.562,93.594,207299997.0
2006-07-05 15:36:00,93.602,93.602,93.582,93.595,264300002.0
2006-07-05 15:37:00,93.58,93.605,93.575,93.6,294599997.0
2006-07-05 15:38:00,93.582,93.619,93.582,93.614,187700002.0
2006-07-05 15:39:00,93.603,93.616,93.586,93.601,190799996.0
2006-07-05 15:40:00,93.603,93.603,93.569,93.576,143099999.0
2006-07-05 15:41:00,93.592,93.592,93.565,93.565,153199999.0
2006-07-05 15:42:00,93.568,93.568,93.542,93.549,233200002.0
2006-07-05 15:43:00,93.544,93.58,93.544,93.58,130299998.0
2006-07-05 15:44:00,93.573,93.596,93.546,93.58,240200005.0
2006-07-05 15:45:00,93.581,93.596,93.573,93.587,268100001.0
2006-07-05 15:46:00,93.585,93.585,93.564,93.564,118500000.0
2006-07-05 15:47:00,93.555,93.599,93.555,93.58,233200003.0
2006-07-05 15:48:00,93.576,93.583,93.546,93.546,280800004.0
2006-07-05 15:49:00,93.534,93.563,93.534,93.548,222300002.0
2006-07-05 15:50:00,93.517,93.538,93.512,93.532,285799999.0
2006-07-05 15:51:00,93.53,93.547,93.518,93.53,277799999.0
2006-07-05 15:52:00,93.534,93.551,93.519,93.529,280599996.0
2006-07-05 15:53:00,93.514,93.532,93.501,93.528,320399997.0
2006-07-05 15:54:00,93.527,93.527,93.482,93.512,95600000.0
2006-07-05 15:55:00,93.544,93.546,93.525,93.533,146200001.0
2006-07-05 15:56:00,93.554,93.558,93.522,93.53,75499999.0
2006-07-05 15:57:00,93.543,93.56,93.529,93.541,352400000.0
2006-07-05 15:58:00,93.54,93.552,93.519,93.537,140499998.0
2006-07-05 15:59:00,93.534,93.551,93.516,93.547,186299996.0
2006-07-05 16:00:00,93.511,93.543,93.507,93.543,310200000.0
2006-07-05 16:01:00,93.531,93.555,93.524,93.554,326100001.0
2006-07-05 16:02:00,93.538,93.571,93.532,93.565,282399999.0
2006-07-05 16:03:00,93.556,93.577,93.552,93.568,336200001.0
2006-07-05 16:04:00,93.572,93.589,93.561,93.582,273099997.0
2006-07-05 16:05:00,93.587,93.588,93.568,93.572,225900000.0
2006-07-05 16:06:00,93.58,93.593,93.563,93.587,266600001.0
2006-07-05 16:07:00,93.561,93.58,93.553,93.573,97300000.0
2006-07-05 16:08:00,93.571,93.571,93.541,93.541,106899999.0
2006-07-05 16:09:00,93.564,93.597,93.553,93.576,130700000.0
2006-07-05 16:10:00,93.587,93.629,93.585,93.601,316900001.0
2006-07-05 16:11:00,93.592,93.619,93.572,93.572,205600002.0
2006-07-05 16:12:00,93.58,93.591,93.564,93.57,301299997.0
2006-07-05 16:13:00,93.57,93.596,93.53,93.578,201699999.0
2006-07-05 16:14:00,93.58,93.605,93.571,93.605,214899997.0
2006-07-05 16:15:00,93.611,93.611,93.566,93.572,212500000.0
2006-07-05 16:16:00,93.581,93.594,93.548,93.565,217399997.0
2006-07-05 16:17:00,93.569,93.589,93.528,93.528,186199997.0
2006-07-05 16:18:00,93.571,93.592,93.571,93.586,211399997.0
2006-07-05 16:19:00,93.581,93.594,93.556,93.568,216699996.0
2006-07-05 16:20:00,93.554,93.578,93.537,93.561,223100001.0
2006-07-05 16:21:00,93.55,93.576,93.55,93.572,302199996.0
2006-07-05 16:22:00,93.572,93.601,93.572,93.592,225000005.0
2006-07-05 16:23:00,93.584,93.587,93.562,93.565,288100000.0
2006-07-05 16:24:00,93.572,93.587,93.566,93.586,187099997.0
2006-07-05 16:25:00,93.571,93.585,93.551,93.58,144500001.0
2006-07-05 16:26:00,93.559,93.592,93.559,93.58,296500004.0
2006-07-05 16:27:00,93.576,93.591,93.556,93.585,339699997.0
2006-07-05 16:28:00,93.582,93.607,93.582,93.606,100800000.0
2006-07-05 16:29:00,93.605,93.616,93.574,93.574,276599996.0
2006-07-05 16:30:00,93.58,93.608,93.577,93.588,210800000.0
2006-07-05 16:31:00,93.572,93.596,93.563,93.596,341999997.0
2006-07-05 16:32:00,93.592,93.607,93.575,93.578,103899999.0
2006-07-05 16:33:00,93.578,93.613,93.577,93.594,299200003.0
2006-07-05 16:34:00,93.605,93.619,93.587,93.589,139200000.0
2006-07-05 16:35:00,93.591,93.612,93.589,93.612,170799999.0
2006-07-05 16:36:00,93.6,93.614,93.575,93.587,204499999.0
2006-07-05 16:37:00,93.569,93.594,93.563,93.587,224499998.0
2006-07-05 16:38:00,93.582,93.623,93.582,93.617,223400001.0
2006-07-05 16:39:00,93.589,93.607,93.586,93.607,214100001.0
2006-07-05 16:40:00,93.613,93.613,93.59,93.605,224599998.0
2006-07-05 16:41:00,93.607,93.624,93.594,93.612,181099999.0
2006-07-05 16:42:00,93.588,93.626,93.588,93.615,235400001.0
2006-07-05 16:43:00,93.601,93.611,93.579,93.583,223199995.0
2006-07-05 16:44:00,93.591,93.603,93.577,93.59,107199998.0
2006-07-05 16:45:00,93.59,93.61,93.578,93.589,301699994.0
2006-07-05 16:46:00,93.614,93.614,93.585,93.593,172399998.0
2006-07-05 16:47:00,93.626,93.628,93.595,93.595,195599997.0
2006-07-05 16:48:00,93.618,93.637,93.601,93.613,263500003.0
2006-07-05 16:49:00,93.629,93.631,93.605,93.61,282800000.0
2006-07-05 16:50:00,93.617,93.635,93.606,93.607,193399998.0
2006-07-05 16:51:00,93.602,93.625,93.597,93.619,350900005.0
2006-07-05 16:52:00,93.605,93.62,93.577,93.598,258100003.0
2006-07-05 16:53:00,93.628,93.628,93.597,93.597,297799997.0
2006-07-05 16:54:00,93.59,93.632,93.59,93.632,210600002.0
2006-07-05 16:55:00,93.631,93.631,93.593,93.593,277899997.0
2006-07-05 16:56:00,93.619,93.636,93.617,93.635,189000000.0
2006-07-05 16:57:00,93.64,93.672,93.621,93.655,166599996.0
2006-07-05 16:58:00,93.671,93.703,93.671,93.7,90800001.0
2006-07-05 16:59:00,93.694,93.697,93.664,93.683,234999999.0
2006-07-05 17:00:00,93.672,93.695,93.665,93.687,334099998.0
2006-07-05 17:01:00,93.692,93.71,93.672,93.697,110700001.0
2006-07-05 17:02:00,93.717,93.726,93.7,93.706,196499999.0
2006-07-05 17:03:00,93.707,93.73,93.702,93.711,238600000.0
2006-07-05 17:04:00,93.7,93.712,93.688,93.705,270100000.0
2006-07-05 17:05:00,93.708,93.73,93.697,93.73,273499999.0
2006-07-05 17:06:00,93.73,93.73,93.691,93.691,143100001.0
2006-07-05 17:07:00,93.709,93.713,93.689,93.696,211500003.0
2006-07-05 17:08:00,93.712,93.748,93.701,93.729,326399997.0
2006-07-05 17:09:00,93.716,93.741,93.716,93.718,173500000.0
2006-07-05 17:10:00,93.722,93.737,93.71,93.712,283500001.0
2006-07-05 17:11:00,93.693,93.707,93.682,93.698,206700001.0
2006-07-05 17:12:00,93.699,93.701,93.685,93.685,84199997.0
2006-07-05 17:13:00,93.703,93.717,93.683,93.713,207400000.0
2006-07-05 17:14:00,93.694,93.727,93.694,93.727,339299998.0
2006-07-05 17:15:00,93.706,93.747,93.706,93.746,194699995.0
2006-07-05 17:16:00,93.724,93.753,93.718,93.724,188500003.0
2006-07-05 17:17:00,93.731,93.738,93.711,93.722,314000002.0
2006-07-05 17:18:00,93.726,93.728,93.704,93.707,207099996.0
2006-07-05 17:19:00,93.707,93.729,93.706,93.721,317000001.0
2006-07-05 17:20:00,93.706,93.726,93.706,93.726,229500005.0
2006-07-05 17:21:00,93.727,93.741,93.718,93.738,142099996.0
2006-07-05 17:22:00,93.744,93.758,93.73,93.75,172599998.0
2006-07-05 17:23:00,93.75,93.754,93.722,93.737,101800000.0
2006-07-05 17:24:00,93.736,93.769,93.736,93.764,240499996.0
2006-07-05 17:25:00,93.735,93.753,93.718,93.73,142600000.0
2006-07-05 17:26:00,93.72,93.732,93.709,93.723,208799997.0
2006-07-05 17:27:00,93.711,93.729,93.706,93.721,200100001.0
2006-07-05 17:28:00,93.728,93.734,93.709,93.719,226900000.0
2006-07-05 17:29:00,93.737,93.759,93.713,93.742,279300003.0
2006-07-05 17:30:00,93.765,93.784,93.751,93.764,238100001.0
2006-07-05 17:31:00,93.785,93.791,93.765,93.765,219800000.0
2006-07-05 17:32:00,93.771,93.801,93.771,93.801,316899998.0
2006-07-05 17:33:00,93.79,93.79,93.75,93.757,293499995.0
2006-07-05 17:34:00,93.763,93.776,93.752,93.757,156599999.0
2006-07-05 17:35:00,93.767,93.773,93.748,93.751,263600005.0
2006-07-05 17:36:00,93.754,93.768,93.739,93.752,193299998.0
2006-07-05 17:37:00,93.754,93.762,93.728,93.742,180400000.0
2006-07-05 17:38:00,93.745,93.751,93.734,93.751,91200002.0
2006-07-05 17:39:00,93.755,93.763,93.733,93.76,400200002.0
2006-07-05 17:40:00,93.758,93.77,93.736,93.755,177500002.0
2006-07-05 17:41:00,93.765,93.781,93.746,93.746,174099998.0
2006-07-05 17:42:00,93.753,93.77,93.746,93.763,277199998.0
2006-07-05 17:43:00,93.748,93.791,93.748,93.786,206399999.0
2006-07-05 17:44:00,93.785,93.788,93.763,93.788,238300001.0
2006-07-05 17:45:00,93.772,93.785,93.755,93.768,115300000.0
2006-07-05 17:46:00,93.748,93.768,93.733,93.747,48199999.0
2006-07-05 17:47:00,93.733,93.755,93.733,93.749,337100001.0
2006-07-05 17:48:00,93.749,93.755,93.723,93.723,228499998.0
2006-07-05 17:49:00,93.712,93.756,93.712,93.739,220899999.0
2006-07-05 17:50:00,93.725,93.742,93.713,93.73,211800003.0
2006-07-05 17:51:00,93.725,93.733,93.708,93.713,171799998.0
2006-07-05 17:52:00,93.723,93.735,93.705,93.722,232999999.0
2006-07-05 17:53:00,93.735,93.735,93.709,93.727,172200001.0
2006-07-05 17:54:00,93.725,93.725,93.694,93.706,277499999.0
2006-07-05 17:55:00,93.713,93.729,93.705,93.725,138000001.0
2006-07-05 17:56:00,93.721,93.721,93.69,93.691,179900002.0
2006-07-05 17:57:00,93.708,93.708,93.677,93.677,272699997.0
2006-07-05 17:58:00,93.702,93.702,93.682,93.696,233299998.0
2006-07-05 17:59:00,93.689,93.716,93.689,93.714,117700000.0
2006-07-05 18:00:00,93.719,93.732,93.707,93.725,181200001.0
2006-07-05 18:01:00,93.72,93.733,93.703,93.706,2046199998.0
2006-07-05 18:02:00,93.74,93.74,93.73,93.73,2047300001.0
2006-07-05 18:03:00,93.75,93.75,93.74,93.74,2047300001.0
2006-07-05 18:04:00,93.73,93.75,93.73,93.74,2047300001.0
2006-07-05 18:05:00,93.75,93.76,93.75,93.76,2047300001.0
2006-07-05 18:07:00,93.75,93.76,93.75,93.76,2047300001.0
2006-07-05 18:08:00,93.75,93.75,93.75,93.75,2047300001.0
2006-07-05 18:09:00,93.752,93.758,93.725,93.732,2047300001.0
2006-07-05 18:10:00,93.739,93.764,93.728,93.747,1553999989.0
2006-07-05 18:11:00,93.72,93.753,93.717,93.736,993199994.0
2006-07-05 18:12:00,93.738,93.749,93.709,93.709,1220500003.0
2006-07-05 18:13:00,93.722,93.754,93.708,93.709,1943499982.0
2006-07-05 18:15:00,93.74,93.74,93.74,93.74,1129599994.0
2006-07-05 18:16:00,93.75,93.76,93.73,93.73,1129599994.0
2006-07-05 18:17:00,93.715,93.752,93.713,93.739,1129599994.0
2006-07-05 18:18:00,93.751,93.774,93.736,93.744,1084800000.0
2006-07-05 18:19:00,93.752,93.774,93.744,93.768,1701299998.0
2006-07-05 18:20:00,93.757,93.778,93.742,93.765,1782399990.0
2006-07-05 18:21:00,93.756,93.777,93.749,93.765,1821199985.0
2006-07-05 18:22:00,93.753,93.78,93.74,93.78,1182199999.0
2006-07-05 18:23:00,93.77,93.77,93.77,93.77,2058999999.0
2006-07-05 18:24:00,93.76,93.78,93.76,93.78,2058999999.0
2006-07-05 18:25:00,93.786,93.804,93.768,93.773,2058999999.0
2006-07-05 18:26:00,93.764,93.787,93.751,93.751,1970499995.0
2006-07-05 18:27:00,93.748,93.775,93.746,93.762,1197800002.0
2006-07-05 18:28:00,93.764,93.773,93.742,93.745,1714299998.0
2006-07-05 18:29:00,93.749,93.773,93.738,93.762,1121899994.0
2006-07-05 18:30:00,93.757,93.761,93.733,93.746,940099995.0
2006-07-05 18:31:00,93.755,93.765,93.731,93.756,1416199990.0
2006-07-05 18:32:00,93.754,93.77,93.743,93.758,2135900008.0
2006-07-05 18:33:00,93.76,93.78,93.76,93.77,1868899992.0
2006-07-05 18:34:00,93.739,93.769,93.736,93.769,1868899992.0
2006-07-05 18:35:00,93.756,93.773,93.741,93.76,1821100002.0
2006-07-05 18:36:00,93.745,93.77,93.742,93.758,996999997.0
2006-07-05 18:37:00,93.76,93.764,93.73,93.732,1087799999.0
2006-07-05 18:38:00,93.73,93.754,93.712,93.752,813099997.0
2006-07-05 18:39:00,93.738,93.763,93.73,93.752,979400003.0
2006-07-05 18:40:00,93.752,93.766,93.734,93.754,1594199999.0
2006-07-05 18:41:00,93.738,93.758,93.728,93.739,751999999.0
2006-07-05 18:42:00,93.724,93.753,93.717,93.733,1235899998.0
2006-07-05 18:43:00,93.722,93.746,93.715,93.728,505700007.0
2006-07-05 18:44:00,93.727,93.735,93.702,93.702,864700000.0
2006-07-05 18:45:00,93.702,93.742,93.702,93.724,627599997.0
2006-07-05 18:46:00,93.725,93.732,93.704,93.708,714899995.0
2006-07-05 18:47:00,93.707,93.723,93.702,93.717,220400001.0
2006-07-05 18:48:00,93.703,93.729,93.702,93.723,390400004.0
2006-07-05 18:49:00,93.723,93.729,93.703,93.71,769899995.0
2006-07-05 18:50:00,93.719,93.731,93.7,93.706,943700004.0
2006-07-05 18:51:00,93.724,93.741,93.708,93.712,1390599990.0
2006-07-05 18:52:00,93.718,93.731,93.702,93.715,1451899998.0
2006-07-05 18:53:00,93.725,93.746,93.718,93.726,1323499994.0
2006-07-05 18:54:00,93.729,93.738,93.709,93.709,1486900003.0
2006-07-05 18:55:00,93.731,93.747,93.721,93.727,1699499988.0
2006-07-05 18:56:00,93.743,93.743,93.714,93.72,267300000.0
2006-07-05 18:57:00,93.718,93.741,93.716,93.736,451600006.0
2006-07-05 18:58:00,93.716,93.74,93.716,93.74,1341500004.0
2006-07-05 18:59:00,93.736,93.746,93.719,93.728,1150000000.0
2006-07-05 19:00:00,93.743,93.743,93.717,93.717,287200001.0
2006-07-05 19:01:00,93.72,93.741,93.713,93.737,539200002.0
2006-07-05 19:02:00,93.742,93.746,93.724,93.724,168999998.0
2006-07-05 19:03:00,93.721,93.747,93.721,93.724,586900001.0
2006-07-05 19:04:00,93.735,93.74,93.714,93.72,630699997.0
2006-07-05 19:05:00,93.721,93.742,93.72,93.735,454199997.0
2006-07-05 19:06:00,93.723,93.751,93.715,93.733,1036599997.0
2006-07-05 19:07:00,93.737,93.756,93.721,93.721,1443199996.0
2006-07-05 19:08:00,93.739,93.748,93.713,93.713,1307999991.0
2006-07-05 19:09:00,93.722,93.751,93.715,93.747,896700003.0
2006-07-05 19:10:00,93.742,93.752,93.722,93.752,262700000.0
2006-07-05 19:11:00,93.75,93.758,93.73,93.745,603199995.0
2006-07-05 19:12:00,93.745,93.759,93.73,93.749,244400002.0
2006-07-05 19:13:00,93.748,93.748,93.718,93.718,392599999.0
2006-07-05 19:14:00,93.728,93.747,93.724,93.742,415500000.0
2006-07-05 19:15:00,93.732,93.751,93.723,93.741,944099994.0
2006-07-05 19:16:00,93.723,93.756,93.723,93.756,529099995.0
2006-07-05 19:17:00,93.75,93.767,93.736,93.759,710399998.0
2006-07-05 19:18:00,93.755,93.763,93.725,93.725,651799998.0
2006-07-05 19:19:00,93.734,93.755,93.71,93.735,1106600000.0
2006-07-05 19:20:00,93.762,93.77,93.736,93.76,840299997.0
2006-07-05 19:21:00,93.75,93.757,93.727,93.732,867100001.0
2006-07-05 19:22:00,93.755,93.765,93.74,93.762,238100002.0
2006-07-05 19:23:00,93.768,93.778,93.749,93.772,1510899998.0
2006-07-05 19:24:00,93.755,93.776,93.748,93.774,902499992.0
2006-07-05 19:25:00,93.77,93.775,93.743,93.749,1156499999.0
2006-07-05 19:26:00,93.742,93.777,93.731,93.75,1828800006.0
2006-07-05 19:27:00,93.748,93.774,93.742,93.763,1210199990.0
2006-07-05 19:28:00,93.745,93.768,93.738,93.768,1096500000.0
2006-07-05 19:29:00,93.757,93.77,93.741,93.765,358799995.0
2006-07-05 19:30:00,93.773,93.785,93.758,93.77,1016000000.0
2006-07-05 19:31:00,93.76,93.78,93.754,93.78,549599998.0
2006-07-05 19:32:00,93.773,93.792,93.762,93.779,927699992.0
2006-07-05 19:33:00,93.775,93.785,93.762,93.77,800099993.0
2006-07-05 19:34:00,93.766,93.785,93.755,93.773,1274700001.0
2006-07-05 19:35:00,93.761,93.787,93.749,93.783,925499999.0
2006-07-05 19:36:00,93.762,93.786,93.762,93.778,662699993.0
2006-07-05 19:37:00,93.769,93.782,93.762,93.775,261800000.0
2006-07-05 19:38:00,93.762,93.785,93.759,93.775,778699998.0
2006-07-05 19:39:00,93.758,93.78,93.749,93.773,857399997.0
2006-07-05 19:40:00,93.755,93.781,93.751,93.77,771899997.0
2006-07-05 19:41:00,93.779,93.797,93.766,93.766,1144100001.0
2006-07-05 19:42:00,93.765,93.794,93.765,93.792,1147999996.0
2006-07-05 19:43:00,93.785,93.79,93.766,93.777,414899995.0
2006-07-05 19:44:00,93.78,93.791,93.758,93.758,763600000.0
2006-07-05 19:45:00,93.745,93.777,93.743,93.777,258500001.0
2006-07-05 19:46:00,93.774,93.778,93.75,93.755,656799998.0
2006-07-05 19:47:00,93.761,93.782,93.754,93.782,290999998.0
2006-07-05 19:48:00,93.774,93.78,93.751,93.762,1201099998.0
2006-07-05 19:49:00,93.766,93.777,93.747,93.758,705999994.0
2006-07-05 19:50:00,93.752,93.771,93.744,93.762,543100001.0
2006-07-05 19:51:00,93.76,93.778,93.743,93.75,382199999.0
2006-07-05 19:52:00,93.758,93.78,93.755,93.773,475499998.0
2006-07-05 19:53:00,93.773,93.779,93.749,93.751,765100001.0
2006-07-05 19:54:00,93.757,93.777,93.751,93.765,742600002.0
2006-07-05 19:55:00,93.756,93.78,93.754,93.767,326500002.0
2006-07-05 19:56:00,93.757,93.771,93.74,93.771,650299993.0
2006-07-05 19:57:00,93.763,93.789,93.759,93.775,652500000.0
2006-07-05 19:58:00,93.768,93.794,93.753,93.779,857299997.0
2006-07-05 19:59:00,93.802,93.807,93.78,93.783,800599987.0
2006-07-05 20:00:00,93.792,93.793,93.772,93.777,508700005.0
2006-07-05 20:01:00,93.8,93.805,93.779,93.788,590300000.0
2006-07-05 20:02:00,93.792,93.816,93.789,93.812,609199995.0
2006-07-05 20:03:00,93.802,93.826,93.795,93.82,487999998.0
2006-07-05 20:04:00,93.821,93.862,93.821,93.862,617000000.0
2006-07-05 20:05:00,93.864,93.864,93.833,93.836,363699998.0
2006-07-05 20:06:00,93.835,93.842,93.797,93.797,679700000.0
2006-07-05 20:07:00,93.817,93.831,93.803,93.823,476999999.0
2006-07-05 20:08:00,93.812,93.827,93.791,93.813,828599996.0
2006-07-05 20:09:00,93.795,93.818,93.794,93.813,492700003.0
2006-07-05 20:10:00,93.817,93.817,93.786,93.79,573199997.0
2006-07-05 20:11:00,93.808,93.822,93.772,93.797,1540099997.0
2006-07-05 20:12:00,93.785,93.82,93.785,93.815,1471900003.0
2006-07-05 20:13:00,93.82,93.825,93.801,93.806,1023599993.0
2006-07-05 20:14:00,93.816,93.823,93.782,93.797,549900000.0
2006-07-05 20:15:00,93.817,93.829,93.8,93.809,840799995.0
2006-07-05 20:16:00,93.819,93.835,93.804,93.821,1003699991.0
2006-07-05 20:17:00,93.826,93.83,93.808,93.809,353499995.0
2006-07-05 20:18:00,93.818,93.83,93.809,93.825,188699999.0
2006-07-05 20:19:00,93.811,93.839,93.803,93.823,1488499990.0
2006-07-05 20:20:00,93.817,93.826,93.785,93.794,1354499991.0
2006-07-05 20:21:00,93.816,93.834,93.802,93.81,404600001.0
2006-07-05 20:22:00,93.82,93.836,93.803,93.817,809699999.0
2006-07-05 20:23:00,93.827,93.839,93.807,93.825,816000002.0
2006-07-05 20:24:00,93.828,93.854,93.815,93.84,559800006.0
2006-07-05 20:25:00,93.855,93.855,93.818,93.819,787899996.0
2006-07-05 20:26:00,93.847,93.864,93.827,93.839,510999998.0
2006-07-05 20:27:00,93.848,93.861,93.833,93.849,1194300003.0
2006-07-05 20:29:00,93.85,93.86,93.85,93.86,2140900001.0
2006-07-05 20:30:00,93.846,93.86,93.827,93.84,2140900001.0
2006-07-05 20:31:00,93.84,93.856,93.819,93.848,1751499985.0
2006-07-05 20:32:00,93.86,93.86,93.84,93.84,781899988.0
2006-07-05 20:33:00,93.83,93.837,93.787,93.822,781899988.0
2006-07-05 20:34:00,93.827,93.838,93.811,93.825,327899998.0
2006-07-05 20:35:00,93.813,93.845,93.81,93.838,540400000.0
2006-07-05 20:36:00,93.846,93.86,93.832,93.845,641099997.0
2006-07-05 20:37:00,93.841,93.864,93.826,93.846,611999995.0
2006-07-05 20:38:00,93.846,93.863,93.821,93.834,1512600008.0
2006-07-05 20:39:00,93.856,93.872,93.841,93.855,1151599999.0
2006-07-05 20:40:00,93.858,93.876,93.851,93.87,1766299995.0
2006-07-05 20:41:00,93.87,93.875,93.841,93.862,893400001.0
2006-07-05 20:42:00,93.872,93.872,93.837,93.838,926299991.0
2006-07-05 20:43:00,93.87,93.882,93.855,93.856,656899994.0
2006-07-05 20:44:00,93.869,93.869,93.836,93.862,1444399994.0
2006-07-05 20:45:00,93.864,93.877,93.843,93.86,998099997.0
2006-07-05 20:46:00,93.86,93.88,93.849,93.868,918500001.0
2006-07-05 20:47:00,93.85,93.881,93.848,93.867,1414299990.0
2006-07-05 20:48:00,93.85,93.87,93.845,93.865,740000001.0
2006-07-05 20:49:00,93.856,93.88,93.844,93.857,777799999.0
2006-07-05 20:50:00,93.853,93.857,93.826,93.827,994700003.0
2006-07-05 20:51:00,93.842,93.866,93.842,93.862,751299994.0
2006-07-05 20:52:00,93.851,93.882,93.844,93.882,823699994.0
2006-07-05 20:53:00,93.864,93.877,93.839,93.87,1512499991.0
2006-07-05 20:54:00,93.869,93.876,93.849,93.865,362300003.0
2006-07-05 20:55:00,93.873,93.896,93.856,93.878,1184999999.0
2006-07-05 20:56:00,93.885,93.895,93.862,93.862,1226899994.0
2006-07-05 20:57:00,93.867,93.888,93.863,93.878,1578999998.0
2006-07-05 20:58:00,93.9,93.91,93.89,93.91,1724099985.0
2006-07-05 20:59:00,93.885,93.904,93.853,93.875,1724099985.0
2006-07-05 21:00:00,93.896,93.909,93.877,93.888,2087200001.0
2006-07-05 21:01:00,93.91,93.92,93.9,93.9,692199999.0
2006-07-05 21:02:00,93.885,93.917,93.876,93.912,692199999.0
2006-07-05 21:03:00,93.907,93.911,93.884,93.884,618399999.0
2006-07-05 21:04:00,93.884,93.905,93.884,93.888,479600006.0
2006-07-05 21:05:00,93.881,93.907,93.881,93.902,389799992.0
2006-07-05 21:06:00,93.882,93.907,93.882,93.895,648799997.0
2006-07-05 21:07:00,93.885,93.911,93.884,93.9,577300001.0
2006-07-05 21:08:00,93.896,93.908,93.874,93.874,644699993.0
2006-07-05 21:09:00,93.885,93.89,93.868,93.87,239100001.0
2006-07-05 21:10:00,93.87,93.887,93.856,93.868,334900001.0
2006-07-05 21:11:00,93.866,93.872,93.846,93.85,430099996.0
2006-07-05 21:12:00,93.86,93.876,93.84,93.876,461699999.0
2006-07-05 21:13:00,93.872,93.878,93.851,93.852,875499996.0
2006-07-05 21:14:00,93.86,93.881,93.85,93.877,939700005.0
2006-07-05 21:15:00,93.858,93.873,93.842,93.865,976800001.0
2006-07-05 21:16:00,93.86,93.887,93.858,93.876,757899998.0
2006-07-05 21:17:00,93.876,93.903,93.862,93.903,1259099998.0
2006-07-05 21:18:00,93.882,93.902,93.874,93.888,720199994.0
2006-07-05 21:19:00,93.865,93.899,93.865,93.895,942199995.0
2006-07-05 21:20:00,93.887,93.895,93.864,93.885,1427299989.0
2006-07-05 21:21:00,93.891,93.902,93.87,93.872,1937499995.0
2006-07-05 21:22:00,93.887,93.898,93.855,93.877,1995000005.0
2006-07-05 21:23:00,93.885,93.902,93.862,93.902,901499995.0
2006-07-05 21:24:00,93.893,93.911,93.881,93.902,825599998.0
2006-07-05 21:25:00,93.895,93.899,93.873,93.878,1468400003.0
2006-07-05 21:26:00,93.898,93.917,93.881,93.885,444700003.0
2006-07-05 21:27:00,93.879,93.902,93.874,93.902,491299995.0
2006-07-05 21:28:00,93.896,93.922,93.893,93.919,316199997.0
2006-07-05 21:29:00,93.92,93.929,93.899,93.921,646600003.0
2006-07-05 21:30:00,93.905,93.924,93.897,93.915,383600001.0
2006-07-05 21:31:00,93.913,93.92,93.894,93.912,322500000.0
2006-07-05 21:32:00,93.915,93.915,93.892,93.9,1637599990.0
2006-07-05 21:33:00,93.906,93.915,93.889,93.912,198300000.0
2006-07-05 21:34:00,93.904,93.916,93.88,93.9,528300004.0
2006-07-05 21:35:00,93.896,93.908,93.883,93.904,461500001.0
2006-07-05 21:36:00,93.898,93.902,93.879,93.882,166700004.0
2006-07-05 21:37:00,93.89,93.9,93.87,93.887,398000002.0
2006-07-05 21:38:00,93.895,93.9,93.88,93.88,443800003.0
2006-07-05 21:39:00,93.896,93.912,93.88,93.904,302800002.0
2006-07-05 21:40:00,93.896,93.912,93.876,93.895,419500002.0
2006-07-05 21:41:00,93.878,93.9,93.87,93.89,512200003.0
2006-07-05 21:42:00,93.899,93.899,93.865,93.867,784299998.0
2006-07-05 21:43:00,93.884,93.897,93.867,93.892,673299992.0
2006-07-05 21:44:00,93.895,93.899,93.861,93.885,1327799999.0
2006-07-05 21:45:00,93.892,93.892,93.86,93.862,882899997.0
2006-07-05 21:46:00,93.881,93.884,93.849,93.849,501200000.0
2006-07-05 21:47:00,93.875,93.882,93.858,93.86,843200003.0
2006-07-05 21:48:00,93.877,93.877,93.851,93.851,312700001.0
2006-07-05 21:49:00,93.862,93.88,93.849,93.863,769800002.0
2006-07-05 21:50:00,93.866,93.875,93.853,93.862,187299998.0
2006-07-05 21:51:00,93.862,93.877,93.85,93.865,296899998.0
2006-07-05 21:52:00,93.86,93.876,93.837,93.844,476599999.0
2006-07-05 21:53:00,93.869,93.869,93.843,93.843,246900004.0
2006-07-05 21:54:00,93.86,93.86,93.84,93.84,262899999.0
2006-07-05 21:55:00,93.843,93.864,93.843,93.862,171099998.0
2006-07-05 21:56:00,93.858,93.865,93.844,93.86,525499997.0
2006-07-05 21:57:00,93.848,93.86,93.84,93.855,183999999.0
2006-07-05 21:58:00,93.84,93.853,93.832,93.852,199100001.0
2006-07-05 21:59:00,93.84,93.851,93.812,93.829,760100005.0
2006-07-05 22:00:00,93.839,93.851,93.818,93.831,680899998.0
2006-07-05 22:01:00,93.853,93.867,93.836,93.846,787199994.0
2006-07-05 22:02:00,93.83,93.855,93.822,93.845,1256199994.0
2006-07-05 22:03:00,93.827,93.857,93.827,93.848,350899996.0
2006-07-05 22:04:00,93.856,93.868,93.843,93.861,790199996.0
2006-07-05 22:05:00,93.843,93.872,93.834,93.872,230399999.0
2006-07-05 22:06:00,93.856,93.873,93.842,93.86,146199997.0
2006-07-05 22:07:00,93.861,93.874,93.844,93.874,115600000.0
2006-07-05 22:08:00,93.867,93.867,93.837,93.837,145799997.0
2006-07-05 22:09:00,93.867,93.875,93.849,93.849,425199997.0
2006-07-05 22:10:00,93.852,93.871,93.831,93.854,329400000.0
2006-07-05 22:11:00,93.856,93.88,93.854,93.865,340099998.0
2006-07-05 22:12:00,93.854,93.877,93.831,93.873,369299999.0
2006-07-05 22:13:00,93.874,93.874,93.838,93.857,505900001.0
2006-07-05 22:14:00,93.875,93.875,93.856,93.86,228700001.0
2006-07-05 22:15:00,93.874,93.874,93.852,93.853,505199999.0
2006-07-05 22:16:00,93.873,93.877,93.851,93.851,308899995.0
2006-07-05 22:17:00,93.872,93.883,93.854,93.861,184599999.0
2006-07-05 22:18:00,93.875,93.88,93.856,93.856,369600002.0
2006-07-05 22:19:00,93.879,93.888,93.859,93.859,234599996.0
2006-07-05 22:20:00,93.868,93.884,93.864,93.882,302400003.0
2006-07-05 22:21:00,93.86,93.886,93.859,93.87,102999999.0
2006-07-05 22:22:00,93.86,93.877,93.847,93.864,376399999.0
2006-07-05 22:23:00,93.849,93.872,93.849,93.867,158300000.0
2006-07-05 22:24:00,93.867,93.872,93.854,93.856,81699998.0
2006-07-05 22:25:00,93.873,93.878,93.857,93.866,230999998.0
2006-07-05 22:26:00,93.866,93.884,93.856,93.875,316700000.0
2006-07-05 22:27:00,93.888,93.902,93.875,93.875,814499998.0
2006-07-05 22:28:00,93.871,93.901,93.868,93.885,270000003.0
2006-07-05 22:29:00,93.88,93.9,93.861,93.884,272499998.0
2006-07-05 22:30:00,93.895,93.898,93.868,93.882,643999996.0
2006-07-05 22:31:00,93.872,93.893,93.87,93.893,110499999.0
2006-07-05 22:32:00,93.866,93.892,93.866,93.882,254899998.0
2006-07-05 22:33:00,93.873,93.894,93.873,93.89,463500001.0
2006-07-05 22:34:00,93.874,93.895,93.867,93.891,636199997.0
2006-07-05 22:35:00,93.888,93.9,93.879,93.895,223499999.0
2006-07-05 22:36:00,93.898,93.898,93.866,93.875,434100006.0
2006-07-05 22:37:00,93.897,93.902,93.876,93.882,234899994.0
2006-07-05 22:38:00,93.898,93.904,93.883,93.885,301399999.0
2006-07-05 22:39:00,93.892,93.913,93.888,93.913,181699999.0
2006-07-05 22:40:00,93.913,93.913,93.89,93.89,546200003.0
2006-07-05 22:41:00,93.906,93.911,93.885,93.885,253199998.0
2006-07-05 22:42:00,93.886,93.898,93.869,93.897,185599998.0
2006-07-05 22:43:00,93.891,93.91,93.879,93.903,645199997.0
2006-07-05 22:44:00,93.887,93.904,93.877,93.897,453400001.0
2006-07-05 22:45:00,93.905,93.905,93.866,93.883,467800005.0
2006-07-05 22:46:00,93.905,93.91,93.877,93.889,336899996.0
2006-07-05 22:47:00,93.891,93.91,93.884,93.905,476099997.0
2006-07-05 22:48:00,93.905,93.91,93.869,93.872,481900000.0
2006-07-05 22:49:00,93.9,93.911,93.877,93.889,525400001.0
2006-07-05 22:50:00,93.893,93.906,93.87,93.889,154800000.0
2006-07-05 22:51:00,93.892,93.902,93.867,93.893,542899997.0
2006-07-05 22:52:00,93.882,93.896,93.878,93.893,102600000.0
2006-07-05 22:53:00,93.899,93.905,93.842,93.872,328499999.0
2006-07-05 22:54:00,93.868,93.9,93.868,93.895,217200000.0
2006-07-05 22:55:00,93.881,93.904,93.876,93.893,626000002.0
2006-07-05 22:56:00,93.888,93.891,93.863,93.863,239900000.0
2006-07-05 22:57:00,93.889,93.899,93.855,93.865,239400003.0
2006-07-05 22:58:00,93.872,93.896,93.871,93.877,228700000.0
2006-07-05 22:59:00,93.864,93.885,93.81,93.86,296500004.0
2006-07-05 23:00:00,93.89,93.89,93.864,93.885,297999997.0
2006-07-05 23:01:00,93.852,93.86,93.808,93.808,311499998.0
2006-07-05 23:02:00,93.859,93.859,93.818,93.828,175499999.0
2006-07-05 23:03:00,93.835,93.847,93.808,93.812,263600001.0
2006-07-05 23:04:00,93.817,93.844,93.804,93.823,224799998.0
2006-07-05 23:05:00,93.849,93.852,93.797,93.825,336000000.0
2006-07-05 23:06:00,93.852,93.865,93.813,93.84,298999994.0
2006-07-05 23:07:00,93.84,93.861,93.814,93.841,190599998.0
2006-07-05 23:08:00,93.845,93.87,93.824,93.869,247699999.0
2006-07-05 23:09:00,93.875,93.875,93.818,93.831,175499998.0
2006-07-05 23:10:00,93.814,93.866,93.807,93.842,317300002.0
2006-07-05 23:11:00,93.841,93.844,93.806,93.81,140500000.0
2006-07-05 23:12:00,93.812,93.878,93.812,93.878,267700003.0
2006-07-05 23:13:00,93.837,93.861,93.812,93.837,214000000.0
2006-07-05 23:14:00,93.852,93.876,93.809,93.815,203300002.0
2006-07-05 23:15:00,93.818,93.846,93.799,93.815,228800000.0
2006-07-05 23:16:00,93.809,93.851,93.806,93.827,205699998.0
2006-07-05 23:17:00,93.804,93.838,93.803,93.838,317700000.0
2006-07-05 23:18:00,93.821,93.851,93.812,93.83,168100002.0
2006-07-05 23:19:00,93.81,93.843,93.795,93.823,249500000.0
2006-07-05 23:20:00,93.821,93.844,93.809,93.837,153999999.0
2006-07-05 23:21:00,93.836,93.852,93.818,93.828,157600000.0
2006-07-05 23:22:00,93.864,93.868,93.81,93.827,170699997.0
2006-07-05 23:23:00,93.842,93.864,93.824,93.838,170799999.0
2006-07-05 23:24:00,93.826,93.844,93.809,93.819,353899995.0
2006-07-05 23:25:00,93.864,93.879,93.856,93.866,27900000.0
2006-07-05 23:26:00,93.837,93.863,93.837,93.863,237499997.0
2006-07-05 23:27:00,93.84,93.855,93.84,93.855,35200000.0
2006-07-05 23:28:00,93.857,93.865,93.84,93.855,170200000.0
2006-07-05 23:29:00,93.857,93.857,93.825,93.832,317099999.0
2006-07-05 23:30:00,93.849,93.853,93.828,93.845,321899999.0
2006-07-05 23:31:00,93.832,93.858,93.832,93.858,88100002.0
2006-07-05 23:32:00,93.839,93.86,93.832,93.855,188200001.0
2006-07-05 23:33:00,93.848,93.858,93.83,93.845,170500001.0
2006-07-05 23:34:00,93.844,93.857,93.825,93.848,311999994.0
2006-07-05 23:35:00,93.853,93.859,93.812,93.837,276799999.0
2006-07-05 23:36:00,93.863,93.863,93.843,93.843,171700001.0
2006-07-05 23:37:00,93.848,93.86,93.841,93.855,71699999.0
2006-07-05 23:38:00,93.836,93.853,93.826,93.845,138800002.0
2006-07-05 23:39:00,93.846,93.855,93.83,93.845,204300000.0
2006-07-05 23:40:00,93.832,93.859,93.831,93.846,179800000.0
2006-07-05 23:41:00,93.843,93.853,93.827,93.845,150199999.0
2006-07-05 23:42:00,93.826,93.843,93.81,93.829,183800001.0
2006-07-05 23:43:00,93.833,93.837,93.813,93.825,269899999.0
2006-07-05 23:44:00,93.832,93.843,93.807,93.823,275999998.0
2006-07-05 23:45:00,93.826,93.826,93.806,93.806,71800000.0
2006-07-05 23:46:00,93.835,93.84,93.822,93.828,30000000.0
2006-07-05 23:47:00,93.815,93.838,93.815,93.837,175199998.0
2006-07-05 23:48:00,93.813,93.83,93.809,93.83,202400001.0
2006-07-05 23:49:00,93.822,93.839,93.817,93.827,186299999.0
2006-07-05 23:50:00,93.832,93.855,93.814,93.841,250199997.0
2006-07-05 23:51:00,93.833,93.85,93.829,93.845,192000000.0
2006-07-05 23:52:00,93.845,93.852,93.831,93.834,69400000.0
2006-07-05 23:53:00,93.839,93.847,93.828,93.83,217100002.0
2006-07-05 23:54:00,93.845,93.848,93.821,93.835,226799996.0
2006-07-05 23:55:00,93.843,93.847,93.826,93.83,142800000.0
2006-07-05 23:56:00,93.84,93.855,93.831,93.845,160700001.0
2006-07-05 23:57:00,93.83,93.85,93.83,93.85,120199999.0
2006-07-05 23:58:00,93.845,93.85,93.83,93.83,155700000.0
2006-07-05 23:59:00,93.83,93.845,93.83,93.845,113400002.0
2006-07-06 00:00:00,93.845,93.85,93.823,93.826,239800001.0
2006-07-06 00:01:00,93.836,93.849,93.813,93.822,360799998.0
2006-07-06 00:02:00,93.856,93.856,93.832,93.84,183299997.0
2006-07-06 00:03:00,93.847,93.848,93.826,93.836,269999998.0
2006-07-06 00:04:00,93.845,93.856,93.829,93.841,169999999.0
2006-07-06 00:05:00,93.852,93.858,93.825,93.843,305800000.0
2006-07-06 00:06:00,93.841,93.867,93.835,93.867,197800000.0
2006-07-06 00:07:00,93.873,93.888,93.862,93.869,242899995.0
2006-07-06 00:08:00,93.888,93.893,93.875,93.877,91599998.0
2006-07-06 00:09:00,93.901,93.913,93.867,93.867,208899999.0
2006-07-06 00:10:00,93.906,93.922,93.891,93.892,162099997.0
2006-07-06 00:11:00,93.907,93.907,93.884,93.887,122100001.0
2006-07-06 00:12:00,93.888,93.901,93.877,93.897,211999999.0
2006-07-06 00:13:00,93.897,93.91,93.884,93.884,113899999.0
2006-07-06 00:14:00,93.903,93.918,93.887,93.89,148999997.0
2006-07-06 00:15:00,93.886,93.9,93.87,93.87,284800005.0
2006-07-06 00:16:00,93.885,93.897,93.871,93.884,173200000.0
2006-07-06 00:17:00,93.906,93.906,93.864,93.864,157399995.0
2006-07-06 00:18:00,93.877,93.881,93.861,93.864,57399999.0
2006-07-06 00:19:00,93.873,93.903,93.873,93.893,221200001.0
2006-07-06 00:20:00,93.867,93.886,93.863,93.882,256400001.0
2006-07-06 00:21:00,93.88,93.898,93.875,93.882,187500000.0
2006-07-06 00:22:00,93.876,93.893,93.869,93.89,137899997.0
2006-07-06 00:23:00,93.864,93.884,93.864,93.877,168299999.0
2006-07-06 00:24:00,93.864,93.88,93.843,93.87,169300001.0
2006-07-06 00:25:00,93.878,93.878,93.852,93.861,92500000.0
2006-07-06 00:26:00,93.87,93.87,93.844,93.844,149200001.0
2006-07-06 00:27:00,93.865,93.87,93.846,93.848,255600009.0
2006-07-06 00:28:00,93.86,93.86,93.838,93.839,179599999.0
2006-07-06 00:29:00,93.862,93.865,93.835,93.856,295100006.0
2006-07-06 00:30:00,93.855,93.86,93.833,93.847,158900002.0
2006-07-06 00:31:00,93.848,93.868,93.833,93.848,443499995.0
2006-07-06 00:32:00,93.838,93.86,93.824,93.855,254800000.0
2006-07-06 00:33:00,93.863,93.866,93.841,93.851,165600001.0
2006-07-06 00:34:00,93.834,93.855,93.812,93.84,81000000.0
2006-07-06 00:35:00,93.85,93.866,93.83,93.854,202400001.0
2006-07-06 00:36:00,93.865,93.869,93.834,93.855,363500002.0
2006-07-06 00:37:00,93.857,93.892,93.854,93.892,322500002.0
2006-07-06 00:38:00,93.888,93.89,93.868,93.873,175899996.0
2006-07-06 00:39:00,93.88,93.88,93.856,93.861,122599999.0
2006-07-06 00:40:00,93.885,93.897,93.87,93.873,257100002.0
2006-07-06 00:41:00,93.887,93.901,93.877,93.884,242599999.0
2006-07-06 00:42:00,93.869,93.89,93.862,93.885,186999998.0
2006-07-06 00:43:00,93.878,93.891,93.862,93.878,167100000.0
2006-07-06 00:44:00,93.887,93.896,93.869,93.869,232500003.0
2006-07-06 00:45:00,93.876,93.899,93.863,93.878,300999997.0
2006-07-06 00:46:00,93.86,93.885,93.856,93.885,213500006.0
2006-07-06 00:47:00,93.878,93.883,93.851,93.874,334200001.0
2006-07-06 00:48:00,93.88,93.88,93.851,93.851,260299995.0
2006-07-06 00:49:00,93.872,93.877,93.856,93.877,117599998.0
2006-07-06 00:50:00,93.86,93.878,93.846,93.877,197499996.0
2006-07-06 00:51:00,93.868,93.868,93.822,93.832,199199999.0
2006-07-06 00:52:00,93.827,93.827,93.796,93.8,276900001.0
2006-07-06 00:53:00,93.816,93.832,93.812,93.832,161300000.0
2006-07-06 00:54:00,93.822,93.838,93.811,93.811,222200000.0
2006-07-06 00:55:00,93.835,93.838,93.816,93.831,245699997.0
2006-07-06 00:56:00,93.803,93.841,93.803,93.841,141999999.0
2006-07-06 00:57:00,93.852,93.857,93.834,93.842,208899998.0
2006-07-06 00:58:00,93.835,93.847,93.821,93.839,162800000.0
2006-07-06 00:59:00,93.847,93.847,93.819,93.829,256500002.0
2006-07-06 01:00:00,93.829,93.844,93.807,93.813,122500000.0
2006-07-06 01:01:00,93.821,93.824,93.807,93.813,85000000.0
2006-07-06 01:02:00,93.812,93.839,93.801,93.837,171199999.0
2006-07-06 01:03:00,93.833,93.842,93.82,93.828,130500000.0
2006-07-06 01:04:00,93.813,93.835,93.81,93.825,215900002.0
2006-07-06 01:05:00,93.819,93.833,93.811,93.822,241900001.0
2006-07-06 01:06:00,93.809,93.838,93.808,93.826,215900004.0
2006-07-06 01:07:00,93.825,93.829,93.791,93.791,88200002.0
2006-07-06 01:08:00,93.812,93.812,93.781,93.782,139400002.0
2006-07-06 01:09:00,93.774,93.792,93.759,93.787,212499998.0
2006-07-06 01:10:00,93.787,93.787,93.762,93.762,184600002.0
2006-07-06 01:11:00,93.782,93.788,93.759,93.776,266300001.0
2006-07-06 01:12:00,93.785,93.79,93.764,93.77,249800001.0
2006-07-06 01:13:00,93.782,93.79,93.759,93.778,250200003.0
2006-07-06 01:14:00,93.764,93.782,93.753,93.77,174599998.0
2006-07-06 01:15:00,93.779,93.797,93.775,93.779,137399998.0
2006-07-06 01:16:00,93.775,93.795,93.756,93.771,267499999.0
2006-07-06 01:17:00,93.763,93.772,93.745,93.752,141300000.0
2006-07-06 01:18:00,93.764,93.785,93.759,93.782,88700000.0
2006-07-06 01:19:00,93.767,93.794,93.767,93.793,146100000.0
2006-07-06 01:20:00,93.77,93.797,93.767,93.788,308699997.0
2006-07-06 01:21:00,93.792,93.792,93.76,93.764,269299998.0
2006-07-06 01:22:00,93.768,93.788,93.747,93.788,252399997.0
2006-07-06 01:23:00,93.774,93.796,93.772,93.785,282999998.0
2006-07-06 01:24:00,93.768,93.785,93.76,93.78,126100001.0
2006-07-06 01:25:00,93.787,93.793,93.767,93.768,98499999.0
2006-07-06 01:26:00,93.771,93.792,93.763,93.785,148200001.0
2006-07-06 01:27:00,93.784,93.787,93.757,93.765,302999999.0
2006-07-06 01:28:00,93.753,93.754,93.73,93.733,157099998.0
2006-07-06 01:29:00,93.747,93.767,93.726,93.747,193000000.0
2006-07-06 01:30:00,93.773,93.786,93.756,93.764,242900000.0
2006-07-06 01:31:00,93.773,93.786,93.757,93.773,247099994.0
2006-07-06 01:32:00,93.767,93.789,93.765,93.789,157500000.0
2006-07-06 01:33:00,93.776,93.796,93.773,93.773,241900000.0
2006-07-06 01:34:00,93.77,93.79,93.767,93.785,394400002.0
2006-07-06 01:35:00,93.769,93.795,93.766,93.781,288299995.0
2006-07-06 01:36:00,93.788,93.802,93.766,93.785,125200000.0
2006-07-06 01:37:00,93.787,93.787,93.763,93.775,300099996.0
2006-07-06 01:38:00,93.796,93.802,93.771,93.787,352499997.0
2006-07-06 01:39:00,93.803,93.803,93.78,93.784,198900002.0
2006-07-06 01:40:00,93.771,93.788,93.761,93.785,267400000.0
2006-07-06 01:41:00,93.767,93.797,93.767,93.79,183199997.0
2006-07-06 01:42:00,93.763,93.782,93.75,93.77,105999998.0
2006-07-06 01:43:00,93.764,93.784,93.763,93.783,155000001.0
2006-07-06 01:44:00,93.785,93.79,93.77,93.778,79800002.0
2006-07-06 01:45:00,93.785,93.785,93.758,93.758,150699998.0
2006-07-06 01:46:00,93.783,93.798,93.766,93.791,304499998.0
2006-07-06 01:47:00,93.767,93.791,93.763,93.771,216200000.0
2006-07-06 01:48:00,93.783,93.797,93.764,93.789,302100001.0
2006-07-06 01:49:00,93.775,93.78,93.758,93.761,247400000.0
2006-07-06 01:50:00,93.768,93.78,93.747,93.757,258400000.0
2006-07-06 01:51:00,93.79,93.79,93.76,93.768,181600000.0
2006-07-06 01:52:00,93.774,93.795,93.772,93.786,135099998.0
2006-07-06 01:53:00,93.775,93.797,93.765,93.784,313899997.0
2006-07-06 01:54:00,93.773,93.796,93.772,93.786,217500001.0
2006-07-06 01:55:00,93.788,93.794,93.766,93.774,136400001.0
2006-07-06 01:56:00,93.79,93.817,93.774,93.795,330800000.0
2006-07-06 01:57:00,93.795,93.812,93.781,93.795,247300000.0
2006-07-06 01:58:00,93.798,93.814,93.778,93.793,337200001.0
2006-07-06 01:59:00,93.786,93.8,93.775,93.8,313499998.0
2006-07-06 02:00:00,93.793,93.802,93.778,93.783,249399995.0
2006-07-06 02:01:00,93.793,93.813,93.782,93.811,211600002.0
2006-07-06 02:02:00,93.823,93.823,93.795,93.805,283699997.0
2006-07-06 02:03:00,93.81,93.815,93.782,93.782,187599998.0
2006-07-06 02:04:00,93.783,93.807,93.777,93.807,209899999.0
2006-07-06 02:05:00,93.801,93.808,93.784,93.796,165800001.0
2006-07-06 02:06:00,93.787,93.806,93.773,93.782,132599999.0
2006-07-06 02:07:00,93.777,93.786,93.761,93.767,285000000.0
2006-07-06 02:08:00,93.785,93.789,93.77,93.77,329300001.0
2006-07-06 02:09:00,93.76,93.785,93.76,93.76,210599999.0
2006-07-06 02:10:00,93.759,93.778,93.757,93.775,301299998.0
2006-07-06 02:11:00,93.746,93.767,93.733,93.753,276899999.0
2006-07-06 02:12:00,93.753,93.762,93.739,93.75,206399997.0
2006-07-06 02:13:00,93.746,93.765,93.732,93.735,202400001.0
2006-07-06 02:14:00,93.737,93.75,93.722,93.728,248800002.0
2006-07-06 02:15:00,93.734,93.753,93.723,93.744,262699998.0
2006-07-06 02:16:00,93.719,93.747,93.711,93.726,217699999.0
2006-07-06 02:17:00,93.723,93.745,93.718,93.726,186899997.0
2006-07-06 02:18:00,93.74,93.753,93.728,93.732,139099999.0
2006-07-06 02:19:00,93.725,93.761,93.725,93.761,138700002.0
2006-07-06 02:20:00,93.748,93.771,93.733,93.761,262999998.0
2006-07-06 02:21:00,93.777,93.777,93.742,93.755,214099998.0
2006-07-06 02:22:00,93.762,93.781,93.746,93.768,169399997.0
2006-07-06 02:23:00,93.772,93.786,93.757,93.78,217599999.0
2006-07-06 02:24:00,93.784,93.797,93.768,93.768,259399998.0
2006-07-06 02:25:00,93.77,93.785,93.753,93.781,211800001.0
2006-07-06 02:26:00,93.797,93.797,93.756,93.756,95300002.0
2006-07-06 02:27:00,93.784,93.789,93.754,93.754,203900000.0
2006-07-06 02:28:00,93.752,93.775,93.752,93.754,232700002.0
2006-07-06 02:29:00,93.762,93.775,93.746,93.759,249799998.0
2006-07-06 02:30:00,93.739,93.764,93.738,93.75,210899998.0
2006-07-06 02:31:00,93.733,93.756,93.729,93.753,315799998.0
2006-07-06 02:32:00,93.761,93.764,93.739,93.748,297500001.0
2006-07-06 02:33:00,93.75,93.766,93.75,93.766,36600000.0
2006-07-06 02:34:00,93.755,93.77,93.729,93.744,265599997.0
2006-07-06 02:35:00,93.734,93.765,93.734,93.755,184200000.0
2006-07-06 02:36:00,93.733,93.753,93.724,93.74,299100001.0
2006-07-06 02:37:00,93.744,93.752,93.726,93.735,250400001.0
2006-07-06 02:38:00,93.73,93.746,93.724,93.742,189500001.0
2006-07-06 02:39:00,93.732,93.76,93.732,93.76,93100000.0
2006-07-06 02:40:00,93.755,93.755,93.732,93.743,83800001.0
2006-07-06 02:41:00,93.753,93.76,93.731,93.743,345499998.0
2006-07-06 02:42:00,93.729,93.755,93.727,93.74,304099999.0
2006-07-06 02:43:00,93.717,93.738,93.71,93.725,156699998.0
2006-07-06 02:44:00,93.714,93.738,93.714,93.724,256999996.0
2006-07-06 02:45:00,93.706,93.74,93.706,93.74,195099998.0
2006-07-06 02:46:00,93.744,93.749,93.718,93.718,200900000.0
2006-07-06 02:47:00,93.712,93.742,93.712,93.742,277099997.0
2006-07-06 02:48:00,93.735,93.761,93.73,93.745,280399997.0
2006-07-06 02:49:00,93.746,93.751,93.723,93.738,215100000.0
2006-07-06 02:50:00,93.737,93.737,93.715,93.717,126899998.0
2006-07-06 02:51:00,93.719,93.739,93.71,93.729,261400000.0
2006-07-06 02:52:00,93.735,93.747,93.719,93.722,385399995.0
2006-07-06 02:53:00,93.726,93.73,93.701,93.716,238699999.0
2006-07-06 02:54:00,93.712,93.73,93.707,93.717,127800001.0
2006-07-06 02:55:00,93.717,93.746,93.705,93.705,216700000.0
2006-07-06 02:56:00,93.732,93.749,93.712,93.729,227799999.0
2006-07-06 02:57:00,93.736,93.755,93.735,93.755,183300002.0
2006-07-06 02:58:00,93.768,93.79,93.761,93.774,92900000.0
2006-07-06 02:59:00,93.802,93.824,93.789,93.801,350400001.0
2006-07-06 03:00:00,93.792,93.811,93.781,93.788,365499998.0
2006-07-06 03:01:00,93.77,93.795,93.768,93.787,309099997.0
2006-07-06 03:02:00,93.768,93.791,93.761,93.773,248200000.0
2006-07-06 03:03:00,93.775,93.79,93.766,93.789,225099997.0
2006-07-06 03:04:00,93.779,93.779,93.755,93.764,143299998.0
2006-07-06 03:05:00,93.768,93.779,93.742,93.752,285500000.0
2006-07-06 03:06:00,93.765,93.784,93.764,93.779,150000001.0
2006-07-06 03:07:00,93.77,93.785,93.75,93.773,239200001.0
2006-07-06 03:08:00,93.782,93.794,93.768,93.771,226100001.0
2006-07-06 03:09:00,93.769,93.79,93.768,93.79,206999999.0
2006-07-06 03:10:00,93.784,93.788,93.756,93.766,317900002.0
2006-07-06 03:11:00,93.778,93.778,93.744,93.751,196000000.0
2006-07-06 03:12:00,93.766,93.785,93.752,93.762,176099999.0
2006-07-06 03:13:00,93.777,93.79,93.765,93.765,383799997.0
2006-07-06 03:14:00,93.775,93.788,93.764,93.775,264700001.0
2006-07-06 03:15:00,93.787,93.787,93.758,93.779,189399998.0
2006-07-06 03:16:00,93.769,93.789,93.762,93.772,148600000.0
2006-07-06 03:17:00,93.777,93.786,93.76,93.781,250599999.0
2006-07-06 03:18:00,93.779,93.779,93.757,93.757,32699999.0
2006-07-06 03:19:00,93.786,93.793,93.762,93.767,248299998.0
2006-07-06 03:20:00,93.787,93.787,93.755,93.77,266100003.0
2006-07-06 03:21:00,93.767,93.787,93.76,93.783,232999999.0
2006-07-06 03:22:00,93.781,93.781,93.754,93.756,188199998.0
2006-07-06 03:23:00,93.773,93.776,93.749,93.749,188700001.0
2006-07-06 03:24:00,93.748,93.765,93.741,93.756,175100000.0
2006-07-06 03:25:00,93.758,93.765,93.737,93.742,398599997.0
2006-07-06 03:26:00,93.744,93.757,93.724,93.737,212999998.0
2006-07-06 03:27:00,93.728,93.752,93.725,93.745,125599998.0
2006-07-06 03:28:00,93.747,93.753,93.727,93.727,346199999.0
2006-07-06 03:29:00,93.723,93.745,93.722,93.732,265599998.0
2006-07-06 03:30:00,93.731,93.746,93.713,93.73,211399999.0
2006-07-06 03:31:00,93.734,93.75,93.711,93.734,159200002.0
2006-07-06 03:32:00,93.725,93.739,93.709,93.726,329599998.0
2006-07-06 03:33:00,93.712,93.739,93.712,93.731,284099995.0
2006-07-06 03:34:00,93.734,93.734,93.712,93.712,128200002.0
2006-07-06 03:35:00,93.718,93.744,93.718,93.733,258699998.0
2006-07-06 03:36:00,93.732,93.732,93.706,93.706,149000001.0
2006-07-06 03:37:00,93.712,93.737,93.71,93.732,234199996.0
2006-07-06 03:38:00,93.731,93.738,93.711,93.719,68600000.0
2006-07-06 03:39:00,93.739,93.744,93.706,93.717,418299996.0
2006-07-06 03:40:00,93.722,93.732,93.702,93.703,283000000.0
2006-07-06 03:41:00,93.701,93.719,93.701,93.719,77100000.0
2006-07-06 03:42:00,93.711,93.739,93.709,93.731,207300000.0
2006-07-06 03:43:00,93.726,93.726,93.701,93.706,205200002.0
2006-07-06 03:44:00,93.726,93.741,93.683,93.729,192899996.0
2006-07-06 03:45:00,93.716,93.738,93.709,93.733,218800000.0
2006-07-06 03:46:00,93.702,93.733,93.702,93.733,301400001.0
2006-07-06 03:47:00,93.744,93.75,93.725,93.725,91700000.0
2006-07-06 03:48:00,93.722,93.739,93.714,93.734,89499998.0
2006-07-06 03:49:00,93.742,93.756,93.732,93.745,262099998.0
2006-07-06 03:50:00,93.74,93.761,93.728,93.744,115499998.0
2006-07-06 03:51:00,93.763,93.776,93.745,93.768,148400000.0
2006-07-06 03:52:00,93.774,93.781,93.747,93.756,346500001.0
2006-07-06 03:53:00,93.739,93.76,93.729,93.753,202600003.0
2006-07-06 03:54:00,93.758,93.767,93.742,93.742,217399999.0
2006-07-06 03:55:00,93.747,93.753,93.731,93.752,225999996.0
2006-07-06 03:56:00,93.757,93.765,93.742,93.76,197700001.0
2006-07-06 03:57:00,93.763,93.771,93.745,93.745,99199999.0
2006-07-06 03:58:00,93.741,93.765,93.732,93.732,232800000.0
2006-07-06 03:59:00,93.754,93.77,93.732,93.77,161699999.0
2006-07-06 04:00:00,93.756,93.779,93.739,93.774,260499997.0
2006-07-06 04:01:00,93.769,93.785,93.764,93.782,220999999.0
2006-07-06 04:02:00,93.752,93.771,93.749,93.768,122900000.0
2006-07-06 04:03:00,93.752,93.768,93.744,93.747,140500001.0
2006-07-06 04:04:00,93.74,93.77,93.74,93.765,157399998.0
2006-07-06 04:05:00,93.767,93.774,93.747,93.754,319800000.0
2006-07-06 04:06:00,93.731,93.776,93.731,93.776,261199998.0
2006-07-06 04:07:00,93.773,93.783,93.763,93.775,22099999.0
2006-07-06 04:08:00,93.763,93.776,93.75,93.772,220899995.0
2006-07-06 04:09:00,93.772,93.783,93.755,93.755,274299998.0
2006-07-06 04:10:00,93.767,93.793,93.767,93.789,125300000.0
2006-07-06 04:11:00,93.787,93.79,93.762,93.765,344900002.0
2006-07-06 04:12:00,93.766,93.793,93.766,93.793,260699999.0
2006-07-06 04:13:00,93.774,93.786,93.768,93.783,129600001.0
2006-07-06 04:14:00,93.774,93.777,93.752,93.756,304999998.0
2006-07-06 04:15:00,93.759,93.775,93.756,93.772,215000002.0
2006-07-06 04:16:00,93.765,93.77,93.748,93.75,254100002.0
2006-07-06 04:17:00,93.748,93.773,93.748,93.773,172699998.0
2006-07-06 04:18:00,93.76,93.767,93.737,93.748,300599995.0
2006-07-06 04:19:00,93.769,93.771,93.754,93.756,39900000.0
2006-07-06 04:20:00,93.742,93.775,93.742,93.77,323899997.0
2006-07-06 04:21:00,93.754,93.775,93.75,93.77,111100002.0
2006-07-06 04:22:00,93.764,93.777,93.764,93.777,40700000.0
2006-07-06 04:23:00,93.782,93.792,93.774,93.784,89700002.0
2006-07-06 04:24:00,93.766,93.786,93.765,93.777,170300003.0
2006-07-06 04:25:00,93.766,93.78,93.749,93.775,181000000.0
2006-07-06 04:26:00,93.78,93.783,93.766,93.783,48100001.0
2006-07-06 04:27:00,93.779,93.782,93.758,93.758,84500000.0
2006-07-06 04:28:00,93.76,93.777,93.758,93.777,198999998.0
2006-07-06 04:29:00,93.77,93.77,93.751,93.751,94299998.0
2006-07-06 04:30:00,93.749,93.772,93.745,93.754,231000003.0
2006-07-06 04:31:00,93.753,93.773,93.749,93.765,219400001.0
2006-07-06 04:32:00,93.75,93.771,93.746,93.759,76600000.0
2006-07-06 04:33:00,93.733,93.751,93.71,93.71,280400000.0
2006-07-06 04:34:00,93.739,93.757,93.731,93.748,115499999.0
2006-07-06 04:35:00,93.738,93.76,93.738,93.76,184299995.0
2006-07-06 04:36:00,93.738,93.757,93.73,93.736,295799998.0
2006-07-06 04:37:00,93.746,93.76,93.742,93.742,119000001.0
2006-07-06 04:38:00,93.755,93.76,93.734,93.741,172699999.0
2006-07-06 04:39:00,93.761,93.768,93.73,93.75,229599999.0
2006-07-06 04:40:00,93.759,93.768,93.746,93.763,197899999.0
2006-07-06 04:41:00,93.74,93.767,93.734,93.767,198199999.0
2006-07-06 04:42:00,93.754,93.767,93.738,93.746,186200000.0
2006-07-06 04:43:00,93.747,93.763,93.743,93.758,216899998.0
2006-07-06 04:44:00,93.762,93.766,93.742,93.742,300400002.0
2006-07-06 04:45:00,93.763,93.763,93.744,93.747,150400000.0
2006-07-06 04:46:00,93.763,93.77,93.746,93.751,252400001.0
2006-07-06 04:47:00,93.765,93.77,93.742,93.742,86199999.0
2006-07-06 04:48:00,93.75,93.779,93.75,93.776,130700000.0
2006-07-06 04:49:00,93.777,93.777,93.746,93.75,189799998.0
2006-07-06 04:50:00,93.753,93.778,93.751,93.774,315300002.0
2006-07-06 04:51:00,93.751,93.775,93.751,93.77,162999997.0
2006-07-06 04:52:00,93.753,93.778,93.753,93.764,95900000.0
2006-07-06 04:53:00,93.771,93.781,93.755,93.761,221899998.0
2006-07-06 04:54:00,93.773,93.774,93.754,93.755,146099999.0
2006-07-06 04:55:00,93.757,93.774,93.757,93.774,87199998.0
2006-07-06 04:56:00,93.749,93.779,93.742,93.757,195199999.0
2006-07-06 04:57:00,93.741,93.757,93.737,93.74,259800002.0
2006-07-06 04:58:00,93.753,93.767,93.737,93.758,238700001.0
2006-07-06 04:59:00,93.748,93.748,93.718,93.718,120499999.0
2006-07-06 05:00:00,93.75,93.757,93.733,93.748,210400000.0
2006-07-06 05:01:00,93.75,93.755,93.724,93.731,141300000.0
2006-07-06 05:02:00,93.743,93.745,93.702,93.727,251899998.0
2006-07-06 05:03:00,93.74,93.763,93.734,93.753,205499999.0
2006-07-06 05:04:00,93.739,93.76,93.73,93.737,171500002.0
2006-07-06 05:05:00,93.752,93.765,93.736,93.751,170099999.0
2006-07-06 05:06:00,93.755,93.755,93.73,93.738,405299997.0
2006-07-06 05:07:00,93.755,93.755,93.735,93.735,69399998.0
2006-07-06 05:08:00,93.753,93.764,93.731,93.749,222799997.0
2006-07-06 05:09:00,93.75,93.768,93.736,93.764,190900000.0
2006-07-06 05:10:00,93.75,93.776,93.74,93.774,245100003.0
2006-07-06 05:11:00,93.78,93.78,93.752,93.752,88799996.0
2006-07-06 05:12:00,93.77,93.785,93.762,93.775,148000003.0
2006-07-06 05:13:00,93.756,93.777,93.747,93.755,198300002.0
2006-07-06 05:14:00,93.747,93.768,93.745,93.768,226100002.0
2006-07-06 05:15:00,93.758,93.77,93.746,93.765,183799999.0
2006-07-06 05:16:00,93.753,93.774,93.753,93.77,236699998.0
2006-07-06 05:17:00,93.761,93.761,93.734,93.76,135399998.0
2006-07-06 05:18:00,93.769,93.777,93.746,93.75,228199999.0
2006-07-06 05:19:00,93.76,93.771,93.751,93.757,263999998.0
2006-07-06 05:20:00,93.745,93.763,93.74,93.747,248100002.0
2006-07-06 05:21:00,93.767,93.767,93.741,93.741,140099999.0
2006-07-06 05:22:00,93.763,93.769,93.741,93.741,110699999.0
2006-07-06 05:23:00,93.76,93.77,93.741,93.756,132700002.0
2006-07-06 05:24:00,93.743,93.765,93.743,93.765,227699997.0
2006-07-06 05:25:00,93.753,93.767,93.733,93.742,153299998.0
2006-07-06 05:26:00,93.759,93.767,93.748,93.755,92900000.0
2006-07-06 05:27:00,93.758,93.77,93.75,93.765,153299998.0
2006-07-06 05:28:00,93.749,93.767,93.731,93.736,162100001.0
2006-07-06 05:29:00,93.749,93.769,93.731,93.731,188599999.0
2006-07-06 05:30:00,93.747,93.753,93.739,93.741,106100001.0
2006-07-06 05:31:00,93.75,93.756,93.727,93.756,138200000.0
2006-07-06 05:32:00,93.758,93.775,93.745,93.751,279300001.0
2006-07-06 05:33:00,93.763,93.773,93.743,93.77,224100001.0
2006-07-06 05:34:00,93.756,93.766,93.754,93.764,89500002.0
2006-07-06 05:35:00,93.747,93.763,93.743,93.748,201699997.0
2006-07-06 05:36:00,93.755,93.763,93.744,93.761,178000002.0
2006-07-06 05:37:00,93.753,93.757,93.73,93.73,184200001.0
2006-07-06 05:38:00,93.748,93.75,93.731,93.738,265600002.0
2006-07-06 05:39:00,93.734,93.756,93.728,93.752,249199998.0
2006-07-06 05:40:00,93.735,93.753,93.723,93.747,139399998.0
2006-07-06 05:41:00,93.74,93.769,93.74,93.759,191600001.0
2006-07-06 05:42:00,93.74,93.755,93.74,93.755,52200000.0
2006-07-06 05:43:00,93.764,93.766,93.739,93.751,150900000.0
2006-07-06 05:44:00,93.755,93.766,93.738,93.744,279800002.0
2006-07-06 05:45:00,93.761,93.761,93.736,93.76,201400000.0
2006-07-06 05:46:00,93.749,93.776,93.749,93.776,28699999.0
2006-07-06 05:47:00,93.775,93.78,93.712,93.78,148699998.0
2006-07-06 05:48:00,93.777,93.777,93.746,93.746,126199998.0
2006-07-06 05:49:00,93.761,93.785,93.756,93.759,282400001.0
2006-07-06 05:50:00,93.752,93.777,93.75,93.769,162999998.0
2006-07-06 05:51:00,93.771,93.788,93.759,93.788,277400000.0
2006-07-06 05:52:00,93.752,93.78,93.752,93.775,212299999.0
2006-07-06 05:53:00,93.778,93.778,93.756,93.762,225900001.0
2006-07-06 05:54:00,93.753,93.774,93.752,93.772,140299997.0
2006-07-06 05:55:00,93.765,93.774,93.743,93.748,197300002.0
2006-07-06 05:56:00,93.747,93.766,93.747,93.766,60600000.0
2006-07-06 05:57:00,93.77,93.77,93.75,93.75,150999999.0
2006-07-06 05:58:00,93.753,93.771,93.743,93.762,180200000.0
2006-07-06 05:59:00,93.767,93.774,93.753,93.753,94300000.0
2006-07-06 06:00:00,93.741,93.771,93.739,93.76,254600001.0
2006-07-06 06:01:00,93.772,93.772,93.737,93.747,290599998.0
2006-07-06 06:02:00,93.742,93.765,93.742,93.765,92199999.0
2006-07-06 06:03:00,93.763,93.763,93.744,93.744,38100000.0
2006-07-06 06:04:00,93.742,93.77,93.742,93.755,241699998.0
2006-07-06 06:05:00,93.756,93.766,93.743,93.745,293100000.0
2006-07-06 06:06:00,93.756,93.771,93.74,93.762,296199999.0
2006-07-06 06:07:00,93.74,93.765,93.74,93.746,260099998.0
2006-07-06 06:08:00,93.762,93.764,93.741,93.751,175699997.0
2006-07-06 06:09:00,93.74,93.765,93.74,93.765,331500007.0
2006-07-06 06:10:00,93.739,93.759,93.731,93.748,232400000.0
2006-07-06 06:11:00,93.754,93.759,93.728,93.741,220599998.0
2006-07-06 06:12:00,93.737,93.761,93.737,93.761,91699999.0
2006-07-06 06:13:00,93.773,93.774,93.749,93.768,269900002.0
2006-07-06 06:14:00,93.765,93.774,93.745,93.745,170200002.0
2006-07-06 06:15:00,93.729,93.758,93.729,93.755,254000005.0
2006-07-06 06:16:00,93.738,93.752,93.729,93.734,321800002.0
2006-07-06 06:17:00,93.718,93.75,93.718,93.75,280999998.0
2006-07-06 06:18:00,93.747,93.747,93.722,93.73,120499999.0
2006-07-06 06:19:00,93.75,93.75,93.74,93.74,26300000.0
2006-07-06 06:20:00,93.746,93.746,93.735,93.735,92700001.0
2006-07-06 06:21:00,93.737,93.739,93.711,93.725,150600001.0
2006-07-06 06:22:00,93.72,93.735,93.72,93.735,46899998.0
2006-07-06 06:23:00,93.724,93.743,93.724,93.737,212699995.0
2006-07-06 06:24:00,93.736,93.751,93.724,93.743,117000002.0
2006-07-06 06:25:00,93.74,93.757,93.718,93.73,221599998.0
2006-07-06 06:26:00,93.74,93.756,93.74,93.756,56099999.0
2006-07-06 06:27:00,93.757,93.763,93.74,93.76,240299999.0
2006-07-06 06:28:00,93.747,93.761,93.726,93.749,233500000.0
2006-07-06 06:29:00,93.747,93.773,93.747,93.76,162399996.0
2006-07-06 06:30:00,93.766,93.77,93.746,93.748,108700000.0
2006-07-06 06:31:00,93.749,93.762,93.74,93.758,158200003.0
2006-07-06 06:32:00,93.76,93.773,93.743,93.773,135899998.0
2006-07-06 06:33:00,93.747,93.768,93.735,93.768,184300002.0
2006-07-06 06:34:00,93.75,93.765,93.75,93.765,7200000.0
2006-07-06 06:35:00,93.771,93.778,93.749,93.766,147799999.0
2006-07-06 06:36:00,93.757,93.773,93.746,93.758,233000000.0
2006-07-06 06:37:00,93.752,93.764,93.741,93.75,129899999.0
2006-07-06 06:38:00,93.76,93.76,93.725,93.725,109499999.0
2006-07-06 06:39:00,93.757,93.757,93.722,93.734,223699997.0
2006-07-06 06:40:00,93.742,93.767,93.742,93.767,284900000.0
2006-07-06 06:41:00,93.757,93.782,93.757,93.777,150900001.0
2006-07-06 06:42:00,93.786,93.791,93.757,93.762,254599997.0
2006-07-06 06:43:00,93.781,93.781,93.762,93.762,221399999.0
2006-07-06 06:44:00,93.767,93.783,93.761,93.774,197100001.0
2006-07-06 06:45:00,93.76,93.77,93.739,93.758,202399997.0
2006-07-06 06:46:00,93.756,93.768,93.743,93.756,148699999.0
2006-07-06 06:47:00,93.745,93.773,93.739,93.748,293499997.0
2006-07-06 06:48:00,93.773,93.781,93.751,93.765,262400002.0
2006-07-06 06:49:00,93.762,93.775,93.736,93.736,283799997.0
2006-07-06 06:50:00,93.755,93.757,93.741,93.743,45399999.0
2006-07-06 06:51:00,93.741,93.771,93.741,93.771,351900007.0
2006-07-06 06:52:00,93.765,93.773,93.736,93.751,290700007.0
2006-07-06 06:53:00,93.776,93.776,93.749,93.753,298700000.0
2006-07-06 06:54:00,93.766,93.773,93.751,93.758,222100004.0
2006-07-06 06:55:00,93.778,93.785,93.759,93.767,154299998.0
2006-07-06 06:56:00,93.768,93.785,93.756,93.775,272100001.0
2006-07-06 06:57:00,93.762,93.774,93.756,93.772,155599997.0
2006-07-06 06:58:00,93.767,93.772,93.738,93.772,309900000.0
2006-07-06 06:59:00,93.764,93.779,93.75,93.763,223099999.0
2006-07-06 07:00:00,93.767,93.773,93.75,93.75,222200002.0
2006-07-06 07:01:00,93.765,93.778,93.752,93.777,235099998.0
2006-07-06 07:02:00,93.773,93.791,93.751,93.772,212600000.0
2006-07-06 07:03:00,93.787,93.787,93.756,93.757,236999999.0
2006-07-06 07:04:00,93.785,93.787,93.759,93.765,151099997.0
2006-07-06 07:05:00,93.768,93.773,93.746,93.75,196200002.0
2006-07-06 07:06:00,93.739,93.765,93.739,93.763,220900001.0
2006-07-06 07:07:00,93.783,93.786,93.77,93.773,171200001.0
2006-07-06 07:08:00,93.785,93.791,93.764,93.764,166700001.0
2006-07-06 07:09:00,93.794,93.801,93.787,93.793,88800003.0
2006-07-06 07:10:00,93.785,93.798,93.775,93.787,143700000.0
2006-07-06 07:11:00,93.77,93.797,93.77,93.79,116900000.0
2006-07-06 07:12:00,93.781,93.786,93.761,93.763,198800002.0
2006-07-06 07:13:00,93.768,93.78,93.751,93.773,144099996.0
2006-07-06 07:14:00,93.751,93.775,93.75,93.766,305000002.0
2006-07-06 07:15:00,93.762,93.778,93.756,93.778,108100001.0
2006-07-06 07:16:00,93.768,93.78,93.748,93.767,338100001.0
2006-07-06 07:17:00,93.774,93.785,93.758,93.767,257299999.0
2006-07-06 07:18:00,93.781,93.781,93.765,93.765,77899999.0
2006-07-06 07:19:00,93.761,93.787,93.761,93.783,243499998.0
2006-07-06 07:20:00,93.787,93.795,93.769,93.77,255100002.0
2006-07-06 07:21:00,93.794,93.794,93.777,93.777,32399999.0
2006-07-06 07:22:00,93.791,93.801,93.766,93.794,276600004.0
2006-07-06 07:23:00,93.784,93.797,93.769,93.786,332000001.0
2006-07-06 07:24:00,93.771,93.798,93.771,93.798,163299998.0
2006-07-06 07:25:00,93.795,93.804,93.781,93.785,207000001.0
2006-07-06 07:26:00,93.807,93.807,93.759,93.784,181700001.0
2006-07-06 07:27:00,93.766,93.79,93.766,93.786,205699998.0
2006-07-06 07:28:00,93.777,93.777,93.756,93.76,177799999.0
2006-07-06 07:29:00,93.755,93.77,93.738,93.75,280499993.0
2006-07-06 07:30:00,93.739,93.756,93.736,93.74,322199995.0
2006-07-06 07:31:00,93.738,93.758,93.73,93.742,130299998.0
2006-07-06 07:32:00,93.728,93.743,93.706,93.726,185400001.0
2006-07-06 07:33:00,93.707,93.735,93.685,93.735,216900000.0
2006-07-06 07:34:00,93.733,93.749,93.716,93.724,110900000.0
2006-07-06 07:35:00,93.723,93.748,93.717,93.74,168400003.0
2006-07-06 07:36:00,93.715,93.734,93.708,93.708,252899999.0
2006-07-06 07:37:00,93.722,93.738,93.704,93.722,254499999.0
2006-07-06 07:38:00,93.696,93.728,93.696,93.715,150399998.0
2006-07-06 07:39:00,93.731,93.734,93.706,93.714,250800002.0
2006-07-06 07:40:00,93.726,93.752,93.721,93.745,298299999.0
2006-07-06 07:41:00,93.752,93.752,93.726,93.739,267899995.0
2006-07-06 07:42:00,93.736,93.766,93.736,93.76,345599994.0
2006-07-06 07:43:00,93.738,93.761,93.738,93.76,269699997.0
2006-07-06 07:44:00,93.768,93.769,93.745,93.756,98099999.0
2006-07-06 07:45:00,93.74,93.767,93.74,93.757,308699994.0
2006-07-06 07:46:00,93.743,93.76,93.735,93.737,207299999.0
2006-07-06 07:47:00,93.744,93.767,93.744,93.762,156899999.0
2006-07-06 07:48:00,93.748,93.767,93.748,93.749,109799998.0
2006-07-06 07:49:00,93.762,93.765,93.745,93.745,233700000.0
2006-07-06 07:50:00,93.743,93.762,93.74,93.757,270199996.0
2006-07-06 07:51:00,93.762,93.766,93.746,93.749,205500001.0
2006-07-06 07:52:00,93.736,93.758,93.729,93.748,257400000.0
2006-07-06 07:53:00,93.74,93.744,93.713,93.713,210099996.0
2006-07-06 07:54:00,93.711,93.731,93.701,93.701,107699998.0
2006-07-06 07:55:00,93.724,93.725,93.701,93.702,274599997.0
2006-07-06 07:56:00,93.705,93.721,93.705,93.721,37199999.0
2006-07-06 07:57:00,93.723,93.734,93.702,93.717,165299997.0
2006-07-06 07:58:00,93.686,93.718,93.686,93.718,138099998.0
2006-07-06 07:59:00,93.705,93.726,93.697,93.723,176399999.0
2006-07-06 08:00:00,93.728,93.737,93.716,93.718,159099996.0
2006-07-06 08:01:00,93.738,93.753,93.72,93.728,320000000.0
2006-07-06 08:02:00,93.754,93.767,93.746,93.767,241700000.0
2006-07-06 08:03:00,93.765,93.771,93.746,93.746,326299997.0
2006-07-06 08:04:00,93.754,93.778,93.747,93.778,222099999.0
2006-07-06 08:05:00,93.759,93.784,93.755,93.777,169099996.0
2006-07-06 08:06:00,93.773,93.773,93.754,93.754,112300000.0
2006-07-06 08:07:00,93.76,93.773,93.741,93.75,358800003.0
2006-07-06 08:08:00,93.739,93.759,93.727,93.74,215300001.0
2006-07-06 08:09:00,93.732,93.743,93.712,93.734,314999999.0
2006-07-06 08:10:00,93.708,93.74,93.708,93.72,170599996.0
2006-07-06 08:11:00,93.713,93.744,93.713,93.717,296000002.0
2006-07-06 08:12:00,93.732,93.737,93.709,93.709,216799998.0
2006-07-06 08:13:00,93.711,93.732,93.7,93.722,209200004.0
2006-07-06 08:14:00,93.719,93.732,93.704,93.725,372100006.0
2006-07-06 08:15:00,93.718,93.732,93.7,93.719,165300000.0
2006-07-06 08:16:00,93.722,93.74,93.71,93.736,175899999.0
2006-07-06 08:17:00,93.733,93.734,93.705,93.732,119799998.0
2006-07-06 08:18:00,93.717,93.735,93.717,93.734,168600000.0
2006-07-06 08:19:00,93.745,93.745,93.696,93.701,200700001.0
2006-07-06 08:20:00,93.732,93.732,93.699,93.699,145999997.0
2006-07-06 08:21:00,93.72,93.747,93.717,93.739,289300000.0
2006-07-06 08:22:00,93.737,93.755,93.726,93.734,184299995.0
2006-07-06 08:23:00,93.745,93.77,93.743,93.744,244999999.0
2006-07-06 08:24:00,93.762,93.776,93.743,93.763,295400000.0
2006-07-06 08:25:00,93.74,93.766,93.74,93.766,255799997.0
2006-07-06 08:26:00,93.752,93.774,93.746,93.764,226800000.0
2006-07-06 08:27:00,93.742,93.762,93.734,93.762,368800000.0
2006-07-06 08:28:00,93.741,93.777,93.741,93.777,290799999.0
2006-07-06 08:29:00,93.773,93.776,93.751,93.751,213900000.0
2006-07-06 08:30:00,93.777,93.777,93.743,93.754,255899999.0
2006-07-06 08:31:00,93.787,93.787,93.746,93.753,196300001.0
2006-07-06 08:32:00,93.758,93.766,93.737,93.751,262800000.0
2006-07-06 08:33:00,93.745,93.768,93.732,93.75,200999999.0
2006-07-06 08:34:00,93.747,93.765,93.737,93.742,207899998.0
2006-07-06 08:35:00,93.76,93.774,93.748,93.758,221100001.0
2006-07-06 08:36:00,93.748,93.771,93.744,93.757,291399999.0
2006-07-06 08:37:00,93.746,93.762,93.734,93.74,214499997.0
2006-07-06 08:38:00,93.744,93.759,93.737,93.749,156499999.0
2006-07-06 08:39:00,93.745,93.768,93.73,93.749,237400001.0
2006-07-06 08:40:00,93.764,93.792,93.754,93.776,182099998.0
2006-07-06 08:41:00,93.783,93.783,93.753,93.753,140599999.0
2006-07-06 08:42:00,93.747,93.768,93.737,93.743,234400002.0
2006-07-06 08:43:00,93.75,93.763,93.737,93.749,121600000.0
2006-07-06 08:44:00,93.762,93.762,93.728,93.728,187699999.0
2006-07-06 08:45:00,93.749,93.761,93.736,93.758,298200006.0
2006-07-06 08:46:00,93.743,93.761,93.738,93.754,202999999.0
2006-07-06 08:47:00,93.749,93.754,93.731,93.731,293500006.0
2006-07-06 08:48:00,93.731,93.758,93.731,93.746,235900001.0
2006-07-06 08:49:00,93.744,93.75,93.726,93.737,372500001.0
2006-07-06 08:50:00,93.71,93.746,93.71,93.743,213800001.0
2006-07-06 08:51:00,93.745,93.755,93.702,93.702,202399998.0
2006-07-06 08:52:00,93.731,93.745,93.715,93.715,182100000.0
2006-07-06 08:53:00,93.74,93.764,93.724,93.748,190199997.0
2006-07-06 08:54:00,93.734,93.759,93.734,93.755,197200000.0
2006-07-06 08:55:00,93.735,93.761,93.735,93.754,170199999.0
2006-07-06 08:56:00,93.756,93.756,93.726,93.726,299699997.0
2006-07-06 08:57:00,93.755,93.759,93.733,93.747,313000003.0
2006-07-06 08:58:00,93.758,93.758,93.731,93.731,192599998.0
2006-07-06 08:59:00,93.738,93.758,93.72,93.738,158199997.0
2006-07-06 09:00:00,93.767,93.77,93.733,93.761,285999999.0
2006-07-06 09:01:00,93.745,93.767,93.744,93.763,217700002.0
2006-07-06 09:02:00,93.773,93.788,93.759,93.77,276499996.0
2006-07-06 09:03:00,93.773,93.786,93.765,93.778,317999995.0
2006-07-06 09:04:00,93.752,93.789,93.752,93.782,203099996.0
2006-07-06 09:05:00,93.781,93.801,93.765,93.794,170400000.0
2006-07-06 09:06:00,93.802,93.802,93.763,93.763,183199998.0
2006-07-06 09:07:00,93.775,93.794,93.764,93.782,253999998.0
2006-07-06 09:08:00,93.758,93.805,93.758,93.795,271799995.0
2006-07-06 09:09:00,93.788,93.817,93.788,93.815,133800000.0
2006-07-06 09:10:00,93.805,93.822,93.787,93.791,214500000.0
2006-07-06 09:11:00,93.805,93.809,93.78,93.799,257299998.0
2006-07-06 09:12:00,93.797,93.801,93.78,93.79,246100001.0
2006-07-06 09:13:00,93.787,93.805,93.775,93.79,284199996.0
2006-07-06 09:14:00,93.8,93.81,93.782,93.81,173399998.0
2006-07-06 09:15:00,93.794,93.811,93.785,93.805,297899999.0
2006-07-06 09:16:00,93.806,93.808,93.789,93.792,125900000.0
2006-07-06 09:17:00,93.81,93.81,93.775,93.793,240699999.0
2006-07-06 09:18:00,93.812,93.812,93.786,93.792,125599999.0
2006-07-06 09:19:00,93.79,93.811,93.781,93.792,197499998.0
2006-07-06 09:20:00,93.81,93.814,93.783,93.783,265899998.0
2006-07-06 09:21:00,93.786,93.81,93.784,93.81,132099999.0
2006-07-06 09:22:00,93.815,93.826,93.797,93.81,208600000.0
2006-07-06 09:23:00,93.817,93.82,93.8,93.8,215000001.0
2006-07-06 09:24:00,93.811,93.832,93.8,93.825,247700003.0
2006-07-06 09:25:00,93.81,93.835,93.789,93.823,197299999.0
2006-07-06 09:26:00,93.817,93.843,93.817,93.843,33500000.0
2006-07-06 09:27:00,93.849,93.849,93.808,93.827,293599999.0
2006-07-06 09:28:00,93.817,93.85,93.817,93.843,374999999.0
2006-07-06 09:29:00,93.849,93.86,93.838,93.857,270499998.0
2006-07-06 09:30:00,93.851,93.864,93.839,93.858,186299998.0
2006-07-06 09:31:00,93.861,93.866,93.835,93.835,225100002.0
2006-07-06 09:32:00,93.851,93.868,93.836,93.855,259699998.0
2006-07-06 09:33:00,93.855,93.88,93.855,93.867,247000000.0
2006-07-06 09:34:00,93.865,93.871,93.846,93.851,238900004.0
2006-07-06 09:35:00,93.842,93.867,93.838,93.853,203800001.0
2006-07-06 09:36:00,93.856,93.856,93.826,93.829,243099996.0
2006-07-06 09:37:00,93.846,93.851,93.824,93.835,252700000.0
2006-07-06 09:38:00,93.852,93.863,93.829,93.855,371500001.0
2006-07-06 09:39:00,93.834,93.852,93.826,93.85,330799994.0
2006-07-06 09:40:00,93.846,93.863,93.836,93.849,308100002.0
2006-07-06 09:41:00,93.843,93.843,93.811,93.821,259400003.0
2006-07-06 09:42:00,93.836,93.879,93.826,93.867,135800000.0
2006-07-06 09:43:00,93.863,93.867,93.849,93.861,34200000.0
2006-07-06 09:44:00,93.855,93.872,93.848,93.85,176500000.0
2006-07-06 09:45:00,93.86,93.874,93.846,93.864,236000001.0
2006-07-06 09:46:00,93.852,93.871,93.851,93.866,175099998.0
2006-07-06 09:47:00,93.84,93.866,93.84,93.866,214599999.0
2006-07-06 09:48:00,93.866,93.871,93.836,93.847,151300001.0
2006-07-06 09:49:00,93.865,93.874,93.852,93.866,262000004.0
2006-07-06 09:50:00,93.865,93.875,93.843,93.844,227599996.0
2006-07-06 09:51:00,93.844,93.866,93.844,93.857,206499995.0
2006-07-06 09:52:00,93.854,93.869,93.84,93.863,179199999.0
2006-07-06 09:53:00,93.857,93.866,93.841,93.841,161300000.0
2006-07-06 09:54:00,93.849,93.864,93.838,93.86,354100003.0
2006-07-06 09:55:00,93.841,93.871,93.841,93.858,116600004.0
2006-07-06 09:56:00,93.844,93.864,93.841,93.859,172499998.0
2006-07-06 09:57:00,93.845,93.874,93.845,93.873,394900002.0
2006-07-06 09:58:00,93.867,93.881,93.841,93.857,266199997.0
2006-07-06 09:59:00,93.863,93.898,93.863,93.89,202800004.0
2006-07-06 10:00:00,93.865,93.899,93.865,93.887,217099999.0
2006-07-06 10:01:00,93.876,93.894,93.836,93.856,249999996.0
2006-07-06 10:02:00,93.864,93.867,93.832,93.863,294400001.0
2006-07-06 10:03:00,93.859,93.859,93.833,93.833,210700000.0
2006-07-06 10:04:00,93.824,93.838,93.816,93.827,31899999.0
2006-07-06 10:05:00,93.819,93.829,93.79,93.79,259999993.0
2006-07-06 10:06:00,93.818,93.827,93.801,93.81,170199999.0
2006-07-06 10:07:00,93.795,93.822,93.795,93.801,240599997.0
2006-07-06 10:08:00,93.814,93.827,93.796,93.798,248800003.0
2006-07-06 10:09:00,93.817,93.82,93.801,93.801,111500000.0
2006-07-06 10:10:00,93.79,93.81,93.775,93.79,188199997.0
2006-07-06 10:11:00,93.783,93.816,93.783,93.816,168700001.0
2006-07-06 10:12:00,93.802,93.823,93.796,93.816,216399999.0
2006-07-06 10:13:00,93.817,93.833,93.802,93.825,179700001.0
2006-07-06 10:14:00,93.826,93.833,93.806,93.833,307200003.0
2006-07-06 10:15:00,93.832,93.844,93.8,93.809,238899998.0
2006-07-06 10:16:00,93.782,93.826,93.782,93.826,108100002.0
2006-07-06 10:17:00,93.805,93.827,93.796,93.815,124099998.0
2006-07-06 10:18:00,93.803,93.818,93.794,93.807,196099998.0
2006-07-06 10:19:00,93.781,93.812,93.781,93.812,399600005.0
2006-07-06 10:20:00,93.824,93.83,93.786,93.813,357199998.0
2006-07-06 10:21:00,93.812,93.835,93.807,93.813,301600002.0
2006-07-06 10:22:00,93.825,93.845,93.817,93.824,338899998.0
2006-07-06 10:23:00,93.812,93.839,93.812,93.828,175700000.0
2006-07-06 10:24:00,93.816,93.838,93.808,93.838,209299998.0
2006-07-06 10:25:00,93.836,93.848,93.825,93.834,176899998.0
2006-07-06 10:26:00,93.839,93.854,93.819,93.835,250299999.0
2006-07-06 10:27:00,93.826,93.845,93.814,93.814,218599998.0
2006-07-06 10:28:00,93.815,93.835,93.81,93.813,220000000.0
2006-07-06 10:29:00,93.827,93.836,93.81,93.81,311700001.0
2006-07-06 10:30:00,93.82,93.82,93.791,93.791,181399999.0
2006-07-06 10:31:00,93.807,93.822,93.774,93.808,161700001.0
2006-07-06 10:32:00,93.788,93.828,93.784,93.828,210600000.0
2006-07-06 10:33:00,93.823,93.837,93.818,93.834,194599998.0
2006-07-06 10:34:00,93.821,93.843,93.821,93.821,209099999.0
2006-07-06 10:35:00,93.824,93.835,93.806,93.835,150400000.0
2006-07-06 10:36:00,93.838,93.855,93.821,93.833,338100000.0
2006-07-06 10:37:00,93.833,93.868,93.833,93.863,297100000.0
2006-07-06 10:38:00,93.849,93.868,93.837,93.837,160100003.0
2006-07-06 10:39:00,93.841,93.858,93.836,93.857,425299990.0
2006-07-06 10:40:00,93.845,93.848,93.819,93.829,158499999.0
2006-07-06 10:41:00,93.843,93.855,93.836,93.844,227699999.0
2006-07-06 10:42:00,93.854,93.862,93.838,93.843,273500002.0
2006-07-06 10:43:00,93.852,93.854,93.819,93.832,204999998.0
2006-07-06 10:44:00,93.859,93.862,93.831,93.831,293499998.0
2006-07-06 10:45:00,93.85,93.86,93.842,93.86,277899997.0
2006-07-06 10:46:00,93.855,93.864,93.839,93.862,218900000.0
2006-07-06 10:47:00,93.872,93.877,93.855,93.869,163199999.0
2006-07-06 10:48:00,93.86,93.876,93.848,93.848,291500000.0
2006-07-06 10:49:00,93.867,93.877,93.858,93.858,65699999.0
2006-07-06 10:50:00,93.882,93.882,93.852,93.852,99500001.0
2006-07-06 10:51:00,93.857,93.877,93.857,93.865,121500001.0
2006-07-06 10:52:00,93.848,93.863,93.828,93.845,244600000.0
2006-07-06 10:53:00,93.853,93.853,93.816,93.818,302799998.0
2006-07-06 10:54:00,93.833,93.836,93.784,93.819,242200003.0
2006-07-06 10:55:00,93.835,93.84,93.816,93.823,155200000.0
2006-07-06 10:56:00,93.827,93.832,93.804,93.819,165099998.0
2006-07-06 10:57:00,93.819,93.848,93.818,93.831,226499994.0
2006-07-06 10:58:00,93.814,93.839,93.81,93.833,293200001.0
2006-07-06 10:59:00,93.822,93.866,93.822,93.86,196600003.0
2006-07-06 11:00:00,93.867,93.875,93.845,93.845,131500000.0
2006-07-06 11:01:00,93.868,93.871,93.849,93.852,183099999.0
2006-07-06 11:02:00,93.868,93.875,93.853,93.856,264699999.0
2006-07-06 11:03:00,93.858,93.871,93.837,93.855,248900001.0
2006-07-06 11:04:00,93.862,93.864,93.835,93.835,254500001.0
2006-07-06 11:05:00,93.842,93.86,93.828,93.835,274200001.0
2006-07-06 11:06:00,93.844,93.858,93.824,93.851,159799999.0
2006-07-06 11:07:00,93.838,93.862,93.838,93.842,201499999.0
2006-07-06 11:08:00,93.847,93.85,93.822,93.822,217099999.0
2006-07-06 11:09:00,93.824,93.842,93.822,93.835,177099998.0
2006-07-06 11:10:00,93.823,93.847,93.823,93.836,288299996.0
2006-07-06 11:11:00,93.81,93.844,93.81,93.84,317900003.0
2006-07-06 11:12:00,93.841,93.841,93.804,93.807,182799998.0
2006-07-06 11:13:00,93.806,93.827,93.797,93.819,170300000.0
2006-07-06 11:14:00,93.813,93.829,93.803,93.818,260399998.0
2006-07-06 11:15:00,93.801,93.833,93.801,93.819,371600003.0
2006-07-06 11:16:00,93.817,93.835,93.81,93.825,153399998.0
2006-07-06 11:17:00,93.832,93.851,93.821,93.837,159200001.0
2006-07-06 11:18:00,93.83,93.85,93.827,93.843,326299997.0
2006-07-06 11:19:00,93.845,93.851,93.828,93.831,111900002.0
2006-07-06 11:20:00,93.83,93.858,93.824,93.858,371399995.0
2006-07-06 11:21:00,93.839,93.855,93.833,93.838,187099999.0
2006-07-06 11:22:00,93.855,93.86,93.839,93.849,249699996.0
2006-07-06 11:23:00,93.839,93.854,93.829,93.845,128500000.0
2006-07-06 11:24:00,93.85,93.86,93.831,93.831,246099999.0
2006-07-06 11:25:00,93.836,93.839,93.807,93.815,214799997.0
2006-07-06 11:26:00,93.811,93.824,93.768,93.778,256299997.0
2006-07-06 11:27:00,93.775,93.798,93.761,93.776,169199999.0
2006-07-06 11:28:00,93.788,93.792,93.769,93.769,164399999.0
2006-07-06 11:29:00,93.787,93.81,93.776,93.8,272199998.0
2006-07-06 11:30:00,93.777,93.805,93.771,93.805,270100003.0
2006-07-06 11:31:00,93.802,93.817,93.79,93.794,254500001.0
2006-07-06 11:32:00,93.816,93.816,93.785,93.789,281099997.0
2006-07-06 11:33:00,93.788,93.795,93.753,93.753,220699999.0
2006-07-06 11:34:00,93.754,93.783,93.754,93.77,303299997.0
2006-07-06 11:35:00,93.762,93.773,93.744,93.762,154999998.0
2006-07-06 11:36:00,93.752,93.776,93.747,93.766,157499999.0
2006-07-06 11:37:00,93.766,93.766,93.739,93.745,298999998.0
2006-07-06 11:38:00,93.743,93.762,93.742,93.757,290100001.0
2006-07-06 11:39:00,93.753,93.757,93.732,93.744,238899999.0
2006-07-06 11:40:00,93.763,93.771,93.749,93.759,272199997.0
2006-07-06 11:41:00,93.776,93.776,93.744,93.744,399199999.0
2006-07-06 11:42:00,93.753,93.77,93.742,93.756,331600005.0
2006-07-06 11:43:00,93.734,93.761,93.731,93.748,231999998.0
2006-07-06 11:44:00,93.734,93.756,93.734,93.75,330700001.0
2006-07-06 11:45:00,93.736,93.755,93.733,93.755,189400000.0
2006-07-06 11:46:00,93.742,93.747,93.725,93.735,170900001.0
2006-07-06 11:47:00,93.73,93.753,93.726,93.75,291500003.0
2006-07-06 11:48:00,93.744,93.756,93.728,93.737,230299994.0
2006-07-06 11:49:00,93.749,93.76,93.728,93.733,370799995.0
2006-07-06 11:50:00,93.738,93.762,93.735,93.753,199599997.0
2006-07-06 11:51:00,93.737,93.762,93.737,93.755,234000004.0
2006-07-06 11:52:00,93.765,93.788,93.752,93.772,170899999.0
2006-07-06 11:53:00,93.792,93.802,93.777,93.788,325600003.0
2006-07-06 11:54:00,93.777,93.798,93.767,93.783,231999994.0
2006-07-06 11:55:00,93.787,93.802,93.772,93.775,204600000.0
2006-07-06 11:56:00,93.785,93.798,93.772,93.792,200600000.0
2006-07-06 11:57:00,93.788,93.796,93.773,93.778,177800000.0
2006-07-06 11:58:00,93.791,93.803,93.77,93.784,322799999.0
2006-07-06 11:59:00,93.785,93.803,93.775,93.796,303099994.0
2006-07-06 12:00:00,93.776,93.804,93.77,93.803,310799999.0
2006-07-06 12:01:00,93.797,93.804,93.779,93.786,287700000.0
2006-07-06 12:02:00,93.803,93.803,93.765,93.784,266100000.0
2006-07-06 12:03:00,93.787,93.804,93.775,93.789,256699996.0
2006-07-06 12:04:00,93.779,93.796,93.775,93.793,203199998.0
2006-07-06 12:05:00,93.775,93.796,93.775,93.787,153100001.0
2006-07-06 12:06:00,93.773,93.804,93.767,93.8,280599995.0
2006-07-06 12:07:00,93.793,93.795,93.775,93.775,426499997.0
2006-07-06 12:08:00,93.786,93.795,93.772,93.776,272199999.0
2006-07-06 12:09:00,93.781,93.784,93.753,93.753,223200004.0
2006-07-06 12:10:00,93.767,93.78,93.741,93.741,216800001.0
2006-07-06 12:11:00,93.721,93.765,93.721,93.765,95200000.0
2006-07-06 12:12:00,93.743,93.783,93.743,93.77,421199999.0
2006-07-06 12:13:00,93.77,93.783,93.747,93.765,207099997.0
2006-07-06 12:14:00,93.77,93.77,93.75,93.758,345699997.0
2006-07-06 12:15:00,93.772,93.772,93.736,93.749,208200001.0
2006-07-06 12:16:00,93.739,93.762,93.739,93.756,271700000.0
2006-07-06 12:17:00,93.755,93.77,93.733,93.733,253000001.0
2006-07-06 12:18:00,93.731,93.755,93.72,93.747,195300000.0
2006-07-06 12:19:00,93.755,93.758,93.739,93.739,172800002.0
2006-07-06 12:20:00,93.74,93.758,93.74,93.758,222500005.0
2006-07-06 12:21:00,93.738,93.768,93.728,93.76,377999999.0
2006-07-06 12:22:00,93.732,93.753,93.732,93.75,44800000.0
2006-07-06 12:23:00,93.751,93.753,93.722,93.737,280399997.0
2006-07-06 12:24:00,93.747,93.757,93.732,93.744,293599997.0
2006-07-06 12:25:00,93.745,93.745,93.724,93.724,148499998.0
2006-07-06 12:26:00,93.75,93.766,93.74,93.755,208900004.0
2006-07-06 12:27:00,93.753,93.754,93.733,93.733,255099999.0
2006-07-06 12:28:00,93.729,93.75,93.728,93.73,257799999.0
2006-07-06 12:29:00,93.737,93.758,93.728,93.758,279000001.0
2006-07-06 12:30:00,93.75,93.76,93.732,93.734,174899998.0
2006-07-06 12:31:00,93.763,93.771,93.745,93.763,316500000.0
2006-07-06 12:32:00,93.751,93.778,93.751,93.778,219500000.0
2006-07-06 12:33:00,93.775,93.78,93.745,93.745,199699997.0
2006-07-06 12:34:00,93.766,93.781,93.76,93.781,103499998.0
2006-07-06 12:35:00,93.767,93.794,93.767,93.792,205700000.0
2006-07-06 12:36:00,93.786,93.789,93.764,93.77,420899998.0
2006-07-06 12:37:00,93.781,93.784,93.767,93.773,106100000.0
2006-07-06 12:38:00,93.784,93.792,93.768,93.768,148599999.0
2006-07-06 12:39:00,93.748,93.766,93.738,93.752,224999997.0
2006-07-06 12:40:00,93.758,93.771,93.739,93.759,189899998.0
2006-07-06 12:41:00,93.757,93.757,93.719,93.733,249400000.0
2006-07-06 12:42:00,93.708,93.735,93.708,93.722,205899998.0
2006-07-06 12:43:00,93.727,93.727,93.699,93.707,200299999.0
2006-07-06 12:44:00,93.715,93.739,93.715,93.735,164400000.0
2006-07-06 12:45:00,93.727,93.745,93.709,93.719,270099996.0
2006-07-06 12:46:00,93.73,93.744,93.702,93.702,246599997.0
2006-07-06 12:47:00,93.686,93.716,93.686,93.712,233000001.0
2006-07-06 12:48:00,93.716,93.716,93.692,93.693,229799999.0
2006-07-06 12:49:00,93.703,93.714,93.697,93.711,49200001.0
2006-07-06 12:50:00,93.721,93.721,93.696,93.702,291899999.0
2006-07-06 12:51:00,93.707,93.714,93.687,93.696,342499998.0
2006-07-06 12:52:00,93.701,93.702,93.67,93.687,169400000.0
2006-07-06 12:53:00,93.691,93.691,93.621,93.621,177300003.0
2006-07-06 12:54:00,93.665,93.692,93.665,93.692,112000000.0
2006-07-06 12:55:00,93.65,93.677,93.65,93.677,69899999.0
2006-07-06 12:56:00,93.671,93.671,93.64,93.655,182200001.0
2006-07-06 12:57:00,93.629,93.646,93.612,93.619,166899998.0
2006-07-06 12:58:00,93.631,93.653,93.619,93.631,347500000.0
2006-07-06 12:59:00,93.662,93.671,93.631,93.631,219300001.0
2006-07-06 13:00:00,93.652,93.676,93.647,93.671,464799999.0
2006-07-06 13:01:00,93.662,93.675,93.65,93.675,118100000.0
2006-07-06 13:02:00,93.675,93.68,93.653,93.662,188300003.0
2006-07-06 13:03:00,93.657,93.672,93.653,93.663,41300000.0
2006-07-06 13:04:00,93.654,93.691,93.654,93.663,352800002.0
2006-07-06 13:05:00,93.664,93.686,93.663,93.68,193600001.0
2006-07-06 13:06:00,93.658,93.678,93.653,93.665,329200000.0
2006-07-06 13:07:00,93.642,93.674,93.638,93.658,249399999.0
2006-07-06 13:08:00,93.647,93.673,93.647,93.656,282500001.0
2006-07-06 13:09:00,93.639,93.671,93.639,93.671,282599998.0
2006-07-06 13:10:00,93.677,93.685,93.657,93.673,267699998.0
2006-07-06 13:11:00,93.666,93.673,93.647,93.672,332000000.0
2006-07-06 13:12:00,93.677,93.691,93.662,93.672,335299998.0
2006-07-06 13:13:00,93.67,93.694,93.668,93.68,232400000.0
2006-07-06 13:14:00,93.66,93.689,93.656,93.665,264800001.0
2006-07-06 13:15:00,93.664,93.686,93.647,93.668,273499998.0
2006-07-06 13:16:00,93.652,93.678,93.652,93.678,88699999.0
2006-07-06 13:17:00,93.652,93.682,93.629,93.662,294900002.0
2006-07-06 13:18:00,93.685,93.687,93.665,93.676,361999997.0
2006-07-06 13:19:00,93.665,93.695,93.665,93.682,162600001.0
2006-07-06 13:20:00,93.688,93.709,93.676,93.705,219200000.0
2006-07-06 13:21:00,93.692,93.716,93.683,93.698,158700000.0
2006-07-06 13:22:00,93.685,93.721,93.685,93.706,288999997.0
2006-07-06 13:23:00,93.709,93.724,93.696,93.708,208200001.0
2006-07-06 13:24:00,93.711,93.734,93.711,93.734,113799999.0
2006-07-06 13:25:00,93.716,93.733,93.71,93.725,167799998.0
2006-07-06 13:26:00,93.714,93.738,93.705,93.737,335999996.0
2006-07-06 13:27:00,93.733,93.734,93.708,93.712,99299999.0
2006-07-06 13:28:00,93.737,93.742,93.714,93.722,210499997.0
2006-07-06 13:29:00,93.731,93.745,93.715,93.74,230400004.0
2006-07-06 13:30:00,93.716,93.733,93.694,93.722,174599997.0
2006-07-06 13:31:00,93.697,93.717,93.69,93.71,186400001.0
2006-07-06 13:32:00,93.704,93.719,93.689,93.694,298999999.0
2006-07-06 13:33:00,93.687,93.715,93.687,93.713,183899999.0
2006-07-06 13:34:00,93.713,93.713,93.687,93.687,115600002.0
2006-07-06 13:35:00,93.681,93.707,93.676,93.707,349599997.0
2006-07-06 13:36:00,93.712,93.718,93.691,93.706,205199996.0
2006-07-06 13:37:00,93.711,93.727,93.701,93.718,330899996.0
2006-07-06 13:38:00,93.7,93.716,93.677,93.698,282800002.0
2006-07-06 13:39:00,93.693,93.707,93.676,93.707,154799998.0
2006-07-06 13:40:00,93.706,93.723,93.703,93.723,283500001.0
2006-07-06 13:41:00,93.722,93.723,93.696,93.701,174800002.0
2006-07-06 13:42:00,93.706,93.73,93.702,93.717,252900000.0
2006-07-06 13:43:00,93.727,93.74,93.72,93.72,225800000.0
2006-07-06 13:44:00,93.738,93.738,93.711,93.711,157800002.0
2006-07-06 13:45:00,93.719,93.73,93.696,93.696,209200002.0
2006-07-06 13:46:00,93.694,93.72,93.694,93.709,126900001.0
2006-07-06 13:47:00,93.68,93.718,93.668,93.718,408900000.0
2006-07-06 13:48:00,93.709,93.74,93.705,93.736,133599999.0
2006-07-06 13:49:00,93.749,93.754,93.73,93.732,120200003.0
2006-07-06 13:50:00,93.735,93.742,93.709,93.725,258400002.0
2006-07-06 13:51:00,93.742,93.744,93.723,93.728,161099999.0
2006-07-06 13:52:00,93.712,93.759,93.712,93.748,202699999.0
2006-07-06 13:53:00,93.741,93.753,93.727,93.74,351699998.0
2006-07-06 13:54:00,93.745,93.765,93.733,93.748,327099998.0
2006-07-06 13:55:00,93.743,93.77,93.743,93.755,230699998.0
2006-07-06 13:56:00,93.764,93.777,93.752,93.775,323799993.0
2006-07-06 13:57:00,93.775,93.775,93.737,93.744,221799998.0
2006-07-06 13:58:00,93.749,93.775,93.744,93.756,242799998.0
2006-07-06 13:59:00,93.757,93.769,93.752,93.766,189700001.0
2006-07-06 14:00:00,93.76,93.782,93.755,93.782,183100000.0
2006-07-06 14:01:00,93.778,93.778,93.745,93.762,285800000.0
2006-07-06 14:02:00,93.759,93.774,93.749,93.749,129699999.0
2006-07-06 14:03:00,93.758,93.76,93.738,93.755,259299996.0
2006-07-06 14:04:00,93.744,93.757,93.714,93.732,267599998.0
2006-07-06 14:05:00,93.714,93.731,93.701,93.719,149600000.0
2006-07-06 14:06:00,93.699,93.728,93.699,93.721,313100001.0
2006-07-06 14:07:00,93.711,93.715,93.688,93.688,170499998.0
2006-07-06 14:08:00,93.698,93.723,93.697,93.717,142699999.0
2006-07-06 14:09:00,93.71,93.711,93.69,93.695,192400000.0
2006-07-06 14:10:00,93.693,93.726,93.677,93.726,185600003.0
2006-07-06 14:11:00,93.711,93.732,93.711,93.727,234000001.0
2006-07-06 14:12:00,93.727,93.727,93.697,93.697,324499998.0
2006-07-06 14:13:00,93.723,93.73,93.706,93.706,228799996.0
2006-07-06 14:14:00,93.728,93.728,93.712,93.712,106800000.0
2006-07-06 14:15:00,93.732,93.747,93.714,93.747,224500000.0
2006-07-06 14:16:00,93.731,93.755,93.73,93.755,214399996.0
2006-07-06 14:17:00,93.751,93.754,93.734,93.734,131600000.0
2006-07-06 14:18:00,93.744,93.76,93.727,93.753,289499999.0
2006-07-06 14:19:00,93.758,93.77,93.741,93.756,184599998.0
2006-07-06 14:20:00,93.75,93.781,93.749,93.775,229099996.0
2006-07-06 14:21:00,93.777,93.778,93.747,93.765,284900001.0
2006-07-06 14:22:00,93.747,93.784,93.747,93.784,241900003.0
2006-07-06 14:23:00,93.756,93.781,93.744,93.76,268300005.0
2006-07-06 14:24:00,93.768,93.781,93.748,93.754,257700001.0
2006-07-06 14:25:00,93.756,93.756,93.73,93.73,81600000.0
2006-07-06 14:26:00,93.732,93.769,93.728,93.764,242600003.0
2006-07-06 14:27:00,93.745,93.765,93.745,93.752,154299996.0
2006-07-06 14:28:00,93.745,93.755,93.724,93.724,200799998.0
2006-07-06 14:29:00,93.741,93.755,93.724,93.734,214299999.0
2006-07-06 14:30:00,93.706,93.725,93.685,93.69,141199998.0
2006-07-06 14:31:00,93.72,93.73,93.657,93.73,257899997.0
2006-07-06 14:32:00,93.702,93.735,93.702,93.725,264399998.0
2006-07-06 14:33:00,93.725,93.725,93.71,93.71,211299997.0
2006-07-06 14:34:00,93.723,93.73,93.699,93.702,264500001.0
2006-07-06 14:35:00,93.779,93.939,93.756,93.913,288299996.0
2006-07-06 14:36:00,93.919,93.929,93.87,93.872,219600002.0
2006-07-06 14:37:00,93.882,93.9,93.868,93.878,154499999.0
2006-07-06 14:38:00,93.882,93.9,93.86,93.892,266999996.0
2006-07-06 14:39:00,93.901,93.917,93.885,93.917,202400000.0
2006-07-06 14:40:00,93.932,93.936,93.905,93.915,218299999.0
2006-07-06 14:41:00,93.904,93.934,93.904,93.929,156300001.0
2006-07-06 14:42:00,93.925,93.925,93.873,93.883,182099997.0
2006-07-06 14:43:00,93.895,93.921,93.883,93.902,212900001.0
2006-07-06 14:44:00,93.92,93.93,93.898,93.921,161700001.0
2006-07-06 14:45:00,93.922,93.922,93.898,93.908,313200000.0
2006-07-06 14:46:00,93.908,93.922,93.886,93.907,179699998.0
2006-07-06 14:47:00,93.912,93.912,93.863,93.877,142300000.0
2006-07-06 14:48:00,93.895,93.895,93.864,93.867,154799996.0
2006-07-06 14:49:00,93.887,93.899,93.843,93.843,174400000.0
2006-07-06 14:50:00,93.865,93.871,93.84,93.84,278100003.0
2006-07-06 14:51:00,93.865,93.865,93.83,93.83,279399999.0
2006-07-06 14:52:00,93.848,93.863,93.833,93.841,338399995.0
2006-07-06 14:53:00,93.827,93.85,93.822,93.835,295700002.0
2006-07-06 14:54:00,93.825,93.852,93.815,93.838,260499999.0
2006-07-06 14:55:00,93.829,93.852,93.817,93.833,306400005.0
2006-07-06 14:56:00,93.834,93.841,93.803,93.803,180499998.0
2006-07-06 14:57:00,93.815,93.815,93.767,93.767,368400005.0
2006-07-06 14:58:00,93.766,93.8,93.76,93.78,165299997.0
2006-07-06 14:59:00,93.767,93.785,93.722,93.746,122599999.0
2006-07-06 15:00:00,93.734,93.758,93.723,93.735,256500002.0
2006-07-06 15:01:00,93.723,93.742,93.715,93.726,291899997.0
2006-07-06 15:02:00,93.718,93.749,93.708,93.729,198699998.0
2006-07-06 15:03:00,93.729,93.74,93.711,93.728,122700000.0
2006-07-06 15:04:00,93.713,93.743,93.713,93.733,198899995.0
2006-07-06 15:05:00,93.724,93.724,93.692,93.704,279600001.0
2006-07-06 15:06:00,93.646,93.698,93.598,93.598,215699998.0
2006-07-06 15:07:00,93.619,93.64,93.605,93.637,220699997.0
2006-07-06 15:08:00,93.638,93.665,93.633,93.665,90200001.0
2006-07-06 15:09:00,93.663,93.677,93.651,93.677,235500000.0
2006-07-06 15:10:00,93.674,93.685,93.662,93.684,204700003.0
2006-07-06 15:11:00,93.67,93.682,93.653,93.677,339900001.0
2006-07-06 15:12:00,93.675,93.693,93.654,93.678,249400003.0
2006-07-06 15:13:00,93.678,93.693,93.671,93.683,281800002.0
2006-07-06 15:14:00,93.686,93.701,93.678,93.678,257099999.0
2006-07-06 15:15:00,93.677,93.693,93.646,93.667,278000000.0
2006-07-06 15:16:00,93.669,93.691,93.655,93.668,308299996.0
2006-07-06 15:17:00,93.687,93.695,93.672,93.682,398300002.0
2006-07-06 15:18:00,93.67,93.695,93.67,93.68,216699999.0
2006-07-06 15:19:00,93.683,93.683,93.619,93.619,186000000.0
2006-07-06 15:20:00,93.635,93.643,93.61,93.612,226199998.0
2006-07-06 15:21:00,93.61,93.61,93.562,93.564,204600000.0
2006-07-06 15:22:00,93.529,93.575,93.509,93.571,309399997.0
2006-07-06 15:23:00,93.578,93.61,93.578,93.598,192999997.0
2006-07-06 15:24:00,93.594,93.607,93.575,93.593,216000002.0
2006-07-06 15:25:00,93.572,93.605,93.57,93.584,193099993.0
2006-07-06 15:26:00,93.592,93.6,93.566,93.581,183399998.0
2006-07-06 15:27:00,93.612,93.615,93.58,93.597,372899999.0
2006-07-06 15:28:00,93.593,93.612,93.584,93.605,338199997.0
2006-07-06 15:29:00,93.595,93.595,93.57,93.574,227799999.0
2006-07-06 15:30:00,93.596,93.597,93.574,93.597,289400001.0
2006-07-06 15:31:00,93.595,93.609,93.581,93.581,163700000.0
2006-07-06 15:32:00,93.581,93.595,93.571,93.571,203600000.0
2006-07-06 15:33:00,93.583,93.595,93.568,93.585,258600002.0
2006-07-06 15:34:00,93.574,93.591,93.558,93.591,403300009.0
2006-07-06 15:35:00,93.588,93.588,93.553,93.555,168199999.0
2006-07-06 15:36:00,93.581,93.581,93.545,93.545,182799999.0
2006-07-06 15:37:00,93.535,93.555,93.53,93.544,128900002.0
2006-07-06 15:38:00,93.534,93.562,93.524,93.556,289900003.0
2006-07-06 15:39:00,93.565,93.571,93.538,93.538,304799998.0
2006-07-06 15:40:00,93.553,93.591,93.552,93.589,199700002.0
2006-07-06 15:41:00,93.585,93.589,93.564,93.569,229100001.0
2006-07-06 15:42:00,93.585,93.605,93.565,93.595,281999998.0
2006-07-06 15:43:00,93.593,93.605,93.578,93.592,174399998.0
2006-07-06 15:44:00,93.6,93.6,93.571,93.584,177700000.0
2006-07-06 15:45:00,93.574,93.593,93.569,93.583,217900003.0
2006-07-06 15:46:00,93.568,93.577,93.533,93.534,345299996.0
2006-07-06 15:47:00,93.544,93.559,93.527,93.532,261699999.0
2006-07-06 15:48:00,93.522,93.54,93.517,93.532,168699999.0
2006-07-06 15:49:00,93.521,93.561,93.521,93.561,111899998.0
2006-07-06 15:50:00,93.547,93.568,93.543,93.556,358899998.0
2006-07-06 15:51:00,93.546,93.564,93.535,93.554,292200001.0
2006-07-06 15:52:00,93.57,93.587,93.548,93.56,405499998.0
2006-07-06 15:53:00,93.569,93.586,93.552,93.573,128000001.0
2006-07-06 15:54:00,93.583,93.596,93.557,93.596,262200002.0
2006-07-06 15:55:00,93.603,93.603,93.585,93.592,119900000.0
2006-07-06 15:56:00,93.584,93.595,93.55,93.578,152099999.0
2006-07-06 15:57:00,93.559,93.579,93.559,93.573,236299997.0
2006-07-06 15:58:00,93.558,93.574,93.545,93.558,209499999.0
2006-07-06 15:59:00,93.553,93.585,93.541,93.585,205899998.0
2006-07-06 16:00:00,93.56,93.616,93.56,93.587,288900001.0
2006-07-06 16:01:00,93.593,93.634,93.588,93.624,187699997.0
2006-07-06 16:02:00,93.61,93.628,93.603,93.625,264099996.0
2006-07-06 16:03:00,93.606,93.628,93.6,93.62,342699996.0
2006-07-06 16:04:00,93.615,93.638,93.604,93.611,272199999.0
2006-07-06 16:05:00,93.626,93.646,93.607,93.614,262099998.0
2006-07-06 16:06:00,93.595,93.611,93.584,93.611,157199999.0
2006-07-06 16:07:00,93.584,93.61,93.58,93.61,232400001.0
2006-07-06 16:08:00,93.613,93.613,93.58,93.58,166600001.0
2006-07-06 16:09:00,93.59,93.598,93.573,93.579,152499998.0
2006-07-06 16:10:00,93.586,93.612,93.576,93.576,300799995.0
2006-07-06 16:11:00,93.587,93.597,93.569,93.59,403000003.0
2006-07-06 16:12:00,93.581,93.595,93.569,93.587,205499998.0
2006-07-06 16:13:00,93.584,93.614,93.56,93.575,263699996.0
2006-07-06 16:14:00,93.58,93.582,93.551,93.566,250599999.0
2006-07-06 16:15:00,93.572,93.576,93.55,93.551,200899999.0
2006-07-06 16:16:00,93.556,93.557,93.529,93.529,246499999.0
2006-07-06 16:17:00,93.537,93.564,93.498,93.521,227900001.0
2006-07-06 16:18:00,93.535,93.537,93.516,93.532,416899993.0
2006-07-06 16:19:00,93.543,93.545,93.506,93.506,328000003.0
2006-07-06 16:20:00,93.505,93.51,93.486,93.489,267000000.0
2006-07-06 16:21:00,93.487,93.518,93.487,93.512,206899999.0
2006-07-06 16:22:00,93.505,93.521,93.489,93.498,245800002.0
2006-07-06 16:23:00,93.498,93.516,93.487,93.494,249899999.0
2006-07-06 16:24:00,93.491,93.505,93.472,93.488,259599998.0
2006-07-06 16:25:00,93.483,93.488,93.457,93.485,163500000.0
2006-07-06 16:26:00,93.482,93.492,93.464,93.473,167299998.0
2006-07-06 16:27:00,93.479,93.499,93.469,93.494,393499997.0
2006-07-06 16:28:00,93.492,93.492,93.466,93.466,169600001.0
2006-07-06 16:29:00,93.451,93.483,93.449,93.469,334800001.0
2006-07-06 16:30:00,93.479,93.483,93.442,93.442,223000003.0
2006-07-06 16:31:00,93.436,93.443,93.412,93.429,258500002.0
2006-07-06 16:32:00,93.423,93.423,93.396,93.396,72600001.0
2006-07-06 16:33:00,93.406,93.414,93.386,93.386,149499997.0
2006-07-06 16:34:00,93.385,93.396,93.369,93.396,132599999.0
2006-07-06 16:35:00,93.377,93.398,93.373,93.388,233100002.0
2006-07-06 16:36:00,93.395,93.413,93.382,93.384,183099997.0
2006-07-06 16:37:00,93.396,93.416,93.381,93.401,307500001.0
2006-07-06 16:38:00,93.391,93.411,93.387,93.398,224699999.0
2006-07-06 16:39:00,93.382,93.409,93.379,93.382,264099999.0
2006-07-06 16:40:00,93.406,93.42,93.397,93.403,162500000.0
2006-07-06 16:41:00,93.432,93.433,93.402,93.42,290800001.0
2006-07-06 16:42:00,93.408,93.459,93.408,93.457,263799999.0
2006-07-06 16:43:00,93.453,93.481,93.437,93.445,298600003.0
2006-07-06 16:44:00,93.465,93.471,93.446,93.446,189200001.0
2006-07-06 16:45:00,93.452,93.47,93.439,93.44,353599999.0
2006-07-06 16:46:00,93.457,93.46,93.436,93.443,209899999.0
2006-07-06 16:47:00,93.471,93.471,93.434,93.452,156299997.0
2006-07-06 16:48:00,93.455,93.466,93.438,93.438,354999999.0
2006-07-06 16:49:00,93.44,93.451,93.422,93.43,165099998.0
2006-07-06 16:50:00,93.444,93.47,93.444,93.459,196399997.0
2006-07-06 16:51:00,93.439,93.484,93.439,93.484,143600000.0
2006-07-06 16:52:00,93.476,93.485,93.443,93.452,300700002.0
2006-07-06 16:53:00,93.466,93.484,93.456,93.48,295300000.0
2006-07-06 16:54:00,93.462,93.49,93.462,93.486,199099999.0
2006-07-06 16:55:00,93.469,93.5,93.469,93.489,216099997.0
2006-07-06 16:56:00,93.483,93.496,93.467,93.479,163399998.0
2006-07-06 16:57:00,93.483,93.507,93.476,93.49,305299998.0
2006-07-06 16:58:00,93.493,93.499,93.47,93.486,126599999.0
2006-07-06 16:59:00,93.475,93.518,93.475,93.505,284200002.0
2006-07-06 17:00:00,93.479,93.505,93.479,93.505,155500002.0
2006-07-06 17:01:00,93.513,93.518,93.48,93.504,114499998.0
2006-07-06 17:02:00,93.505,93.518,93.494,93.517,161299999.0
2006-07-06 17:03:00,93.515,93.515,93.491,93.496,258099997.0
2006-07-06 17:04:00,93.504,93.517,93.493,93.51,196099998.0
2006-07-06 17:05:00,93.515,93.535,93.512,93.525,331900000.0
2006-07-06 17:06:00,93.511,93.536,93.499,93.51,156799997.0
2006-07-06 17:07:00,93.516,93.523,93.503,93.503,181900001.0
2006-07-06 17:08:00,93.496,93.525,93.496,93.511,224799995.0
2006-07-06 17:09:00,93.51,93.538,93.506,93.526,253899999.0
2006-07-06 17:10:00,93.515,93.54,93.515,93.54,309999999.0
2006-07-06 17:11:00,93.538,93.548,93.52,93.529,160499998.0
2006-07-06 17:12:00,93.538,93.555,93.521,93.528,167799997.0
2006-07-06 17:13:00,93.512,93.529,93.492,93.529,257799998.0
2006-07-06 17:14:00,93.51,93.541,93.503,93.541,223599998.0
2006-07-06 17:15:00,93.527,93.537,93.513,93.513,248599995.0
2006-07-06 17:16:00,93.508,93.526,93.504,93.515,139399999.0
2006-07-06 17:17:00,93.516,93.526,93.501,93.512,213799998.0
2006-07-06 17:18:00,93.504,93.52,93.502,93.52,170299997.0
2006-07-06 17:19:00,93.515,93.519,93.484,93.484,419099998.0
2006-07-06 17:20:00,93.498,93.521,93.495,93.5,348199992.0
2006-07-06 17:21:00,93.524,93.529,93.504,93.504,128400000.0
2006-07-06 17:22:00,93.514,93.527,93.495,93.515,219000002.0
2006-07-06 17:23:00,93.513,93.522,93.491,93.499,290399994.0
2006-07-06 17:24:00,93.498,93.521,93.495,93.504,272499999.0
2006-07-06 17:25:00,93.512,93.533,93.501,93.511,236800001.0
2006-07-06 17:26:00,93.515,93.521,93.496,93.496,111699999.0
2006-07-06 17:27:00,93.51,93.526,93.498,93.498,183400004.0
2006-07-06 17:28:00,93.517,93.534,93.514,93.527,171500002.0
2006-07-06 17:29:00,93.516,93.529,93.496,93.498,234000002.0
2006-07-06 17:30:00,93.504,93.523,93.492,93.501,212100000.0
2006-07-06 17:31:00,93.516,93.521,93.491,93.491,179899998.0
2006-07-06 17:32:00,93.496,93.518,93.488,93.505,292499999.0
2006-07-06 17:33:00,93.503,93.52,93.494,93.516,211699997.0
2006-07-06 17:34:00,93.507,93.523,93.498,93.523,215199998.0
2006-07-06 17:35:00,93.536,93.545,93.523,93.523,273299998.0
2006-07-06 17:36:00,93.542,93.545,93.522,93.535,208799999.0
2006-07-06 17:37:00,93.526,93.545,93.508,93.532,220000003.0
2006-07-06 17:38:00,93.536,93.542,93.511,93.529,247200000.0
2006-07-06 17:39:00,93.517,93.532,93.517,93.532,99999999.0
2006-07-06 17:40:00,93.508,93.545,93.507,93.545,116600000.0
2006-07-06 17:41:00,93.534,93.548,93.515,93.536,144699996.0
2006-07-06 17:42:00,93.532,93.55,93.525,93.544,222699999.0
2006-07-06 17:43:00,93.523,93.551,93.522,93.548,290099998.0
2006-07-06 17:44:00,93.547,93.567,93.537,93.567,205699997.0
2006-07-06 17:45:00,93.553,93.567,93.538,93.555,247800002.0
2006-07-06 17:46:00,93.538,93.555,93.531,93.55,77699999.0
2006-07-06 17:47:00,93.557,93.565,93.542,93.565,354900004.0
2006-07-06 17:48:00,93.566,93.566,93.536,93.541,147399999.0
2006-07-06 17:49:00,93.552,93.566,93.529,93.531,219500001.0
2006-07-06 17:50:00,93.553,93.558,93.53,93.545,341399998.0
2006-07-06 17:51:00,93.546,93.546,93.515,93.523,212300001.0
2006-07-06 17:52:00,93.542,93.575,93.532,93.561,209700001.0
2006-07-06 17:53:00,93.575,93.582,93.551,93.573,209600001.0
2006-07-06 17:54:00,93.574,93.588,93.564,93.585,142799999.0
2006-07-06 17:55:00,93.571,93.585,93.551,93.569,167100001.0
2006-07-06 17:56:00,93.566,93.589,93.556,93.565,261600001.0
2006-07-06 17:57:00,93.566,93.582,93.551,93.551,207300001.0
2006-07-06 17:58:00,93.573,93.588,93.555,93.57,150999999.0
2006-07-06 17:59:00,93.596,93.614,93.585,93.595,229500001.0
2006-07-06 18:00:00,93.617,93.617,93.586,93.591,185299998.0
2006-07-06 18:01:00,93.582,93.615,93.576,93.611,1910699992.0
2006-07-06 18:02:00,93.63,93.65,93.62,93.64,2079599982.0
2006-07-06 18:04:00,93.65,93.65,93.64,93.64,2079599982.0
2006-07-06 18:05:00,93.63,93.63,93.62,93.62,2079599982.0
2006-07-06 18:06:00,93.635,93.645,93.605,93.624,2079599982.0
2006-07-06 18:07:00,93.64,93.64,93.63,93.63,1909299991.0
2006-07-06 18:08:00,93.64,93.65,93.62,93.65,1909299991.0
2006-07-06 18:09:00,93.64,93.65,93.64,93.65,1909299991.0
2006-07-06 18:10:00,93.626,93.645,93.606,93.619,1909299991.0
2006-07-06 18:11:00,93.608,93.621,93.588,93.594,1007700000.0
2006-07-06 18:12:00,93.609,93.613,93.581,93.581,1088100000.0
2006-07-06 18:13:00,93.584,93.615,93.576,93.588,2091099998.0
2006-07-06 18:14:00,93.61,93.62,93.6,93.62,1313899996.0
2006-07-06 18:15:00,93.61,93.62,93.61,93.62,1313899996.0
2006-07-06 18:16:00,93.61,93.61,93.61,93.61,1313899996.0
2006-07-06 18:17:00,93.583,93.611,93.579,93.599,1313899996.0
2006-07-06 18:18:00,93.601,93.609,93.577,93.585,1213299996.0
2006-07-06 18:19:00,93.593,93.61,93.569,93.594,2101700004.0
2006-07-06 18:20:00,93.589,93.606,93.566,93.574,1880299997.0
2006-07-06 18:21:00,93.577,93.597,93.57,93.597,1607299998.0
2006-07-06 18:22:00,93.586,93.605,93.572,93.598,1240099993.0
2006-07-06 18:23:00,93.61,93.61,93.59,93.61,2139499997.0
2006-07-06 18:24:00,93.6,93.6,93.59,93.59,2139499997.0
2006-07-06 18:25:00,93.557,93.591,93.557,93.581,2139499997.0
2006-07-06 18:26:00,93.585,93.596,93.561,93.58,2001199982.0
2006-07-06 18:27:00,93.564,93.598,93.564,93.583,1104599994.0
2006-07-06 18:28:00,93.58,93.586,93.561,93.568,1728399992.0
2006-07-06 18:29:00,93.572,93.599,93.563,93.599,1135199996.0
2006-07-06 18:30:00,93.603,93.625,93.59,93.609,891199996.0
2006-07-06 18:31:00,93.613,93.615,93.585,93.602,1473999991.0
2006-07-06 18:32:00,93.595,93.608,93.577,93.603,2085799997.0
2006-07-06 18:33:00,93.62,93.62,93.61,93.61,1812399993.0
2006-07-06 18:34:00,93.588,93.602,93.57,93.576,1812399993.0
2006-07-06 18:35:00,93.599,93.61,93.574,93.576,1768999987.0
2006-07-06 18:36:00,93.592,93.607,93.577,93.585,942700000.0
2006-07-06 18:37:00,93.59,93.606,93.564,93.584,1036299991.0
2006-07-06 18:38:00,93.587,93.598,93.552,93.577,842800002.0
2006-07-06 18:39:00,93.598,93.617,93.581,93.585,992199996.0
2006-07-06 18:40:00,93.601,93.612,93.586,93.586,1834399989.0
2006-07-06 18:41:00,93.605,93.617,93.583,93.583,805700000.0
2006-07-06 18:42:00,93.594,93.6,93.569,93.572,1446400001.0
2006-07-06 18:43:00,93.577,93.603,93.57,93.603,431199997.0
2006-07-06 18:44:00,93.586,93.607,93.572,93.59,924000002.0
2006-07-06 18:45:00,93.59,93.6,93.567,93.575,864600001.0
2006-07-06 18:46:00,93.581,93.604,93.574,93.587,935099989.0
2006-07-06 18:47:00,93.571,93.592,93.571,93.592,231999998.0
2006-07-06 18:48:00,93.581,93.608,93.578,93.608,518700004.0
2006-07-06 18:49:00,93.598,93.601,93.574,93.58,734399995.0
2006-07-06 18:50:00,93.569,93.595,93.569,93.593,888199998.0
2006-07-06 18:51:00,93.576,93.601,93.574,93.578,1047799986.0
2006-07-06 18:52:00,93.593,93.598,93.568,93.572,1298799997.0
2006-07-06 18:53:00,93.574,93.589,93.552,93.573,1629800007.0
2006-07-06 18:54:00,93.552,93.582,93.552,93.552,1295799998.0
2006-07-06 18:55:00,93.566,93.594,93.561,93.577,1989100005.0
2006-07-06 18:56:00,93.577,93.594,93.566,93.576,280300002.0
2006-07-06 18:57:00,93.572,93.595,93.569,93.594,489299999.0
2006-07-06 18:58:00,93.566,93.595,93.565,93.58,998400003.0
2006-07-06 18:59:00,93.573,93.602,93.571,93.602,1180399995.0
2006-07-06 19:00:00,93.586,93.603,93.574,93.592,360999999.0
2006-07-06 19:01:00,93.581,93.603,93.576,93.597,484599996.0
2006-07-06 19:02:00,93.605,93.614,93.592,93.598,152000001.0
2006-07-06 19:03:00,93.614,93.617,93.592,93.607,514600004.0
2006-07-06 19:04:00,93.597,93.622,93.595,93.622,559699998.0
2006-07-06 19:05:00,93.613,93.635,93.613,93.633,463100001.0
2006-07-06 19:06:00,93.639,93.665,93.627,93.634,889800000.0
2006-07-06 19:07:00,93.65,93.678,93.642,93.661,1486000002.0
2006-07-06 19:08:00,93.64,93.673,93.639,93.658,1655299999.0
2006-07-06 19:09:00,93.66,93.687,93.653,93.673,921700008.0
2006-07-06 19:10:00,93.66,93.671,93.641,93.671,202500000.0
2006-07-06 19:11:00,93.664,93.673,93.646,93.662,436399998.0
2006-07-06 19:12:00,93.665,93.675,93.653,93.663,329400002.0
2006-07-06 19:13:00,93.656,93.675,93.642,93.661,448600000.0
2006-07-06 19:14:00,93.658,93.701,93.658,93.7,414200001.0
2006-07-06 19:15:00,93.702,93.712,93.685,93.697,967899994.0
2006-07-06 19:16:00,93.698,93.734,93.698,93.734,640899998.0
2006-07-06 19:17:00,93.742,93.763,93.716,93.737,825600000.0
2006-07-06 19:18:00,93.754,93.774,93.736,93.736,587199997.0
2006-07-06 19:19:00,93.716,93.754,93.716,93.74,1052200003.0
2006-07-06 19:20:00,93.74,93.746,93.713,93.745,551299998.0
2006-07-06 19:21:00,93.735,93.735,93.706,93.71,780300000.0
2006-07-06 19:22:00,93.73,93.73,93.697,93.702,312100002.0
2006-07-06 19:23:00,93.705,93.707,93.671,93.671,1907599994.0
2006-07-06 19:24:00,93.679,93.71,93.678,93.705,653699995.0
2006-07-06 19:25:00,93.685,93.701,93.671,93.693,1338999993.0
2006-07-06 19:26:00,93.69,93.704,93.663,93.663,2122999991.0
2006-07-06 19:27:00,93.691,93.698,93.673,93.679,1205199999.0
2006-07-06 19:28:00,93.695,93.707,93.674,93.694,985900004.0
2006-07-06 19:29:00,93.707,93.707,93.674,93.681,363499998.0
2006-07-06 19:30:00,93.701,93.705,93.679,93.704,1166899990.0
2006-07-06 19:31:00,93.685,93.709,93.685,93.702,621999990.0
2006-07-06 19:32:00,93.708,93.708,93.68,93.684,891399999.0
2006-07-06 19:33:00,93.697,93.724,93.684,93.699,663599997.0
2006-07-06 19:34:00,93.713,93.725,93.698,93.701,1179999997.0
2006-07-06 19:35:00,93.715,93.72,93.679,93.698,801100004.0
2006-07-06 19:36:00,93.699,93.717,93.694,93.715,601999994.0
2006-07-06 19:37:00,93.72,93.722,93.699,93.7,200799997.0
2006-07-06 19:38:00,93.699,93.725,93.699,93.715,819599996.0
2006-07-06 19:39:00,93.691,93.71,93.676,93.695,937500010.0
2006-07-06 19:40:00,93.691,93.697,93.668,93.688,1077299996.0
2006-07-06 19:41:00,93.695,93.705,93.677,93.695,919699994.0
2006-07-06 19:42:00,93.695,93.701,93.678,93.681,1014499995.0
2006-07-06 19:43:00,93.671,93.697,93.669,93.697,505200001.0
2006-07-06 19:44:00,93.695,93.703,93.674,93.674,802499998.0
2006-07-06 19:45:00,93.687,93.716,93.672,93.699,317599995.0
2006-07-06 19:46:00,93.693,93.714,93.68,93.695,557900003.0
2006-07-06 19:47:00,93.696,93.702,93.675,93.685,254299997.0
2006-07-06 19:48:00,93.687,93.697,93.665,93.697,982100002.0
2006-07-06 19:49:00,93.693,93.693,93.668,93.672,858999998.0
2006-07-06 19:50:00,93.685,93.694,93.668,93.69,450899997.0
2006-07-06 19:51:00,93.668,93.7,93.668,93.685,520799996.0
2006-07-06 19:52:00,93.683,93.698,93.669,93.671,383999999.0
2006-07-06 19:53:00,93.695,93.7,93.673,93.681,749099996.0
2006-07-06 19:54:00,93.692,93.692,93.664,93.67,719499994.0
2006-07-06 19:55:00,93.671,93.687,93.663,93.682,248299999.0
2006-07-06 19:56:00,93.683,93.699,93.673,93.695,380099999.0
2006-07-06 19:57:00,93.682,93.702,93.668,93.693,704199989.0
2006-07-06 19:58:00,93.667,93.692,93.657,93.688,951500001.0
2006-07-06 19:59:00,93.691,93.698,93.668,93.676,864799993.0
2006-07-06 20:00:00,93.702,93.719,93.689,93.694,518799996.0
2006-07-06 20:01:00,93.694,93.707,93.67,93.687,567699997.0
2006-07-06 20:02:00,93.673,93.697,93.668,93.692,576399998.0
2006-07-06 20:03:00,93.681,93.702,93.667,93.688,523499998.0
2006-07-06 20:04:00,93.678,93.69,93.67,93.69,412799999.0
2006-07-06 20:05:00,93.675,93.687,93.666,93.68,611500004.0
2006-07-06 20:06:00,93.656,93.678,93.643,93.667,900900001.0
2006-07-06 20:07:00,93.678,93.69,93.648,93.656,649100005.0
2006-07-06 20:08:00,93.667,93.682,93.651,93.679,624899996.0
2006-07-06 20:09:00,93.661,93.69,93.655,93.675,478700000.0
2006-07-06 20:10:00,93.678,93.678,93.65,93.657,673099997.0
2006-07-06 20:11:00,93.662,93.701,93.653,93.701,1174399998.0
2006-07-06 20:12:00,93.696,93.713,93.674,93.682,1604600002.0
2006-07-06 20:13:00,93.69,93.705,93.675,93.704,1042499998.0
2006-07-06 20:14:00,93.683,93.703,93.659,93.687,584999993.0
2006-07-06 20:15:00,93.688,93.707,93.67,93.681,959999998.0
2006-07-06 20:16:00,93.704,93.715,93.675,93.675,1193899992.0
2006-07-06 20:17:00,93.678,93.699,93.678,93.695,322899998.0
2006-07-06 20:18:00,93.689,93.703,93.682,93.693,210000000.0
2006-07-06 20:19:00,93.677,93.698,93.669,93.684,1719300000.0
2006-07-06 20:20:00,93.678,93.696,93.665,93.674,1350099993.0
2006-07-06 20:21:00,93.692,93.697,93.672,93.673,552500003.0
2006-07-06 20:22:00,93.68,93.696,93.662,93.672,880599996.0
2006-07-06 20:23:00,93.69,93.695,93.67,93.673,741799998.0
2006-07-06 20:24:00,93.672,93.697,93.671,93.697,519099995.0
2006-07-06 20:25:00,93.682,93.695,93.66,93.679,738099998.0
2006-07-06 20:26:00,93.688,93.703,93.67,93.683,483600002.0
2006-07-06 20:27:00,93.708,93.708,93.676,93.686,1205200000.0
2006-07-06 20:28:00,93.71,93.71,93.7,93.71,2052199995.0
2006-07-06 20:29:00,93.72,93.72,93.72,93.72,2052199995.0
2006-07-06 20:30:00,93.705,93.713,93.681,93.693,2052199995.0
2006-07-06 20:31:00,93.683,93.699,93.665,93.691,1523799990.0
2006-07-06 20:32:00,93.7,93.71,93.7,93.71,635499999.0
2006-07-06 20:33:00,93.688,93.688,93.639,93.672,635499999.0
2006-07-06 20:34:00,93.69,93.694,93.662,93.667,337400002.0
2006-07-06 20:35:00,93.673,93.693,93.669,93.689,655699999.0
2006-07-06 20:36:00,93.682,93.71,93.673,93.708,656300005.0
2006-07-06 20:37:00,93.71,93.722,93.693,93.701,609600000.0
2006-07-06 20:38:00,93.704,93.73,93.697,93.722,1381099993.0
2006-07-06 20:39:00,93.707,93.736,93.705,93.726,899799993.0
2006-07-06 20:40:00,93.708,93.729,93.702,93.728,1842099995.0
2006-07-06 20:41:00,93.732,93.738,93.707,93.738,898499995.0
2006-07-06 20:42:00,93.736,93.736,93.699,93.7,1040800002.0
2006-07-06 20:43:00,93.712,93.735,93.706,93.725,460699999.0
2006-07-06 20:44:00,93.73,93.731,93.705,93.725,1138399998.0
2006-07-06 20:45:00,93.721,93.725,93.699,93.718,969600000.0
2006-07-06 20:46:00,93.707,93.73,93.7,93.72,794799992.0
2006-07-06 20:47:00,93.722,93.738,93.703,93.711,1218499987.0
2006-07-06 20:48:00,93.714,93.736,93.712,93.725,856500008.0
2006-07-06 20:49:00,93.727,93.74,93.715,93.735,792599995.0
2006-07-06 20:50:00,93.721,93.746,93.711,93.74,1023300003.0
2006-07-06 20:51:00,93.74,93.74,93.711,93.712,677399999.0
2006-07-06 20:52:00,93.709,93.742,93.698,93.742,666299998.0
2006-07-06 20:53:00,93.724,93.738,93.706,93.732,1404699998.0
2006-07-06 20:54:00,93.714,93.735,93.711,93.73,383900001.0
2006-07-06 20:55:00,93.732,93.742,93.711,93.722,1185300001.0
2006-07-06 20:56:00,93.71,93.737,93.704,93.711,929699999.0
2006-07-06 20:57:00,93.735,93.753,93.718,93.73,1344399991.0
2006-07-06 20:58:00,93.76,93.76,93.75,93.75,2048199994.0
2006-07-06 20:59:00,93.726,93.752,93.696,93.744,2048199994.0
2006-07-06 21:00:00,93.746,93.758,93.723,93.737,2031899998.0
2006-07-06 21:01:00,93.77,93.77,93.75,93.75,644700000.0
2006-07-06 21:02:00,93.745,93.749,93.707,93.729,644700000.0
2006-07-06 21:03:00,93.737,93.739,93.713,93.713,592599996.0
2006-07-06 21:04:00,93.725,93.731,93.706,93.712,432999999.0
2006-07-06 21:05:00,93.72,93.729,93.7,93.713,401900003.0
2006-07-06 21:06:00,93.715,93.727,93.7,93.714,578499997.0
2006-07-06 21:07:00,93.726,93.737,93.714,93.726,569799998.0
2006-07-06 21:08:00,93.734,93.742,93.715,93.723,829499995.0
2006-07-06 21:09:00,93.729,93.73,93.707,93.71,234300001.0
2006-07-06 21:10:00,93.728,93.731,93.705,93.708,350800001.0
2006-07-06 21:11:00,93.711,93.73,93.708,93.725,358599997.0
2006-07-06 21:12:00,93.698,93.731,93.698,93.716,376800003.0
2006-07-06 21:13:00,93.727,93.738,93.708,93.713,1192899996.0
2006-07-06 21:14:00,93.735,93.752,93.725,93.743,997800000.0
2006-07-06 21:15:00,93.737,93.738,93.712,93.712,1092800003.0
2006-07-06 21:16:00,93.715,93.739,93.711,93.731,899600005.0
2006-07-06 21:17:00,93.743,93.75,93.718,93.729,1352200003.0
2006-07-06 21:18:00,93.737,93.748,93.721,93.724,786500003.0
2006-07-06 21:19:00,93.732,93.75,93.714,93.736,1005600004.0
2006-07-06 21:20:00,93.74,93.752,93.719,93.736,1471399988.0
2006-07-06 21:21:00,93.74,93.745,93.721,93.724,1929599991.0
2006-07-06 21:22:00,93.725,93.748,93.717,93.745,1586699993.0
2006-07-06 21:23:00,93.75,93.755,93.716,93.75,944899997.0
2006-07-06 21:24:00,93.749,93.752,93.717,93.724,705399996.0
2006-07-06 21:25:00,93.704,93.727,93.688,93.7,1300800006.0
2006-07-06 21:26:00,93.697,93.722,93.687,93.696,578800000.0
2006-07-06 21:27:00,93.715,93.718,93.691,93.693,609899995.0
2006-07-06 21:28:00,93.693,93.711,93.686,93.702,288400004.0
2006-07-06 21:29:00,93.697,93.705,93.674,93.691,684899995.0
2006-07-06 21:30:00,93.683,93.7,93.676,93.687,353899997.0
2006-07-06 21:31:00,93.683,93.697,93.666,93.682,261000001.0
2006-07-06 21:32:00,93.703,93.703,93.672,93.681,1521600001.0
2006-07-06 21:33:00,93.686,93.696,93.669,93.677,143000001.0
2006-07-06 21:34:00,93.7,93.705,93.67,93.67,368800000.0
2006-07-06 21:35:00,93.691,93.707,93.681,93.697,330199996.0
2006-07-06 21:36:00,93.687,93.693,93.667,93.676,127299999.0
2006-07-06 21:37:00,93.673,93.699,93.673,93.694,324500000.0
2006-07-06 21:38:00,93.689,93.701,93.675,93.683,527399996.0
2006-07-06 21:39:00,93.706,93.728,93.693,93.72,206600000.0
2006-07-06 21:40:00,93.715,93.732,93.706,93.718,492599999.0
2006-07-06 21:41:00,93.717,93.725,93.696,93.698,332400000.0
2006-07-06 21:42:00,93.73,93.73,93.7,93.7,890800005.0
2006-07-06 21:43:00,93.727,93.727,93.697,93.706,775599994.0
2006-07-06 21:44:00,93.725,93.729,93.696,93.713,1425200000.0
2006-07-06 21:45:00,93.693,93.714,93.682,93.689,921299999.0
2006-07-06 21:46:00,93.713,93.715,93.683,93.683,480600000.0
2006-07-06 21:47:00,93.691,93.715,93.689,93.705,995900007.0
2006-07-06 21:48:00,93.698,93.71,93.69,93.705,166400000.0
2006-07-06 21:49:00,93.71,93.715,93.688,93.689,687300000.0
2006-07-06 21:50:00,93.69,93.71,93.69,93.71,197400002.0
2006-07-06 21:51:00,93.701,93.719,93.692,93.713,359300002.0
2006-07-06 21:52:00,93.673,93.7,93.669,93.693,547199997.0
2006-07-06 21:53:00,93.69,93.707,93.684,93.697,263599999.0
2006-07-06 21:54:00,93.692,93.705,93.685,93.705,198700000.0
2006-07-06 21:55:00,93.685,93.708,93.685,93.695,193100001.0
2006-07-06 21:56:00,93.697,93.705,93.684,93.7,647600001.0
2006-07-06 21:57:00,93.7,93.7,93.68,93.68,110699999.0
2006-07-06 21:58:00,93.686,93.703,93.683,93.703,147600004.0
2006-07-06 21:59:00,93.705,93.705,93.672,93.676,668699996.0
2006-07-06 22:00:00,93.697,93.707,93.664,93.675,840499999.0
2006-07-06 22:01:00,93.675,93.702,93.674,93.7,954699987.0
2006-07-06 22:02:00,93.68,93.706,93.673,93.695,1366200003.0
2006-07-06 22:03:00,93.676,93.705,93.676,93.697,263200001.0
2006-07-06 22:04:00,93.709,93.717,93.691,93.697,763500002.0
2006-07-06 22:05:00,93.695,93.717,93.686,93.706,300400001.0
2006-07-06 22:06:00,93.685,93.702,93.678,93.698,213699999.0
2006-07-06 22:07:00,93.705,93.711,93.688,93.693,120099999.0
2006-07-06 22:08:00,93.691,93.705,93.67,93.689,178899999.0
2006-07-06 22:09:00,93.68,93.7,93.674,93.697,397400003.0
2006-07-06 22:10:00,93.685,93.709,93.675,93.697,120799999.0
2006-07-06 22:11:00,93.702,93.703,93.675,93.679,445399990.0
2006-07-06 22:12:00,93.677,93.697,93.659,93.693,296900000.0
2006-07-06 22:13:00,93.682,93.702,93.673,93.698,485399999.0
2006-07-06 22:14:00,93.687,93.71,93.687,93.706,119799998.0
2006-07-06 22:15:00,93.683,93.701,93.671,93.689,515699995.0
2006-07-06 22:16:00,93.691,93.691,93.664,93.667,431099998.0
2006-07-06 22:17:00,93.67,93.694,93.67,93.673,168200003.0
2006-07-06 22:18:00,93.686,93.693,93.669,93.669,212399999.0
2006-07-06 22:19:00,93.69,93.696,93.662,93.662,193399997.0
2006-07-06 22:20:00,93.687,93.692,93.672,93.681,216199998.0
2006-07-06 22:21:00,93.682,93.692,93.667,93.674,116099999.0
2006-07-06 22:22:00,93.684,93.697,93.672,93.69,601500001.0
2006-07-06 22:23:00,93.692,93.703,93.676,93.685,215699996.0
2006-07-06 22:24:00,93.685,93.702,93.684,93.698,84300002.0
2006-07-06 22:25:00,93.679,93.7,93.679,93.7,164699999.0
2006-07-06 22:26:00,93.698,93.711,93.682,93.682,145900001.0
2006-07-06 22:27:00,93.7,93.7,93.673,93.679,983400003.0
2006-07-06 22:28:00,93.695,93.708,93.675,93.675,348499999.0
2006-07-06 22:29:00,93.674,93.687,93.639,93.664,257300001.0
2006-07-06 22:30:00,93.659,93.685,93.647,93.685,370499997.0
2006-07-06 22:31:00,93.669,93.687,93.66,93.672,175600001.0
2006-07-06 22:32:00,93.639,93.672,93.639,93.67,206000000.0
2006-07-06 22:33:00,93.663,93.682,93.657,93.674,368700000.0
2006-07-06 22:34:00,93.671,93.675,93.65,93.651,560600002.0
2006-07-06 22:35:00,93.665,93.677,93.653,93.672,246999997.0
2006-07-06 22:36:00,93.67,93.683,93.65,93.676,414299995.0
2006-07-06 22:37:00,93.674,93.674,93.648,93.652,100999999.0
2006-07-06 22:38:00,93.646,93.663,93.638,93.654,276500002.0
2006-07-06 22:39:00,93.64,93.655,93.633,93.655,234300001.0
2006-07-06 22:40:00,93.658,93.664,93.643,93.644,421499999.0
2006-07-06 22:41:00,93.666,93.672,93.652,93.652,311499997.0
2006-07-06 22:42:00,93.664,93.675,93.645,93.663,192700002.0
2006-07-06 22:43:00,93.655,93.685,93.655,93.681,603499996.0
2006-07-06 22:44:00,93.684,93.684,93.655,93.658,350399998.0
2006-07-06 22:45:00,93.682,93.682,93.642,93.656,442399997.0
2006-07-06 22:46:00,93.666,93.686,93.653,93.684,365899998.0
2006-07-06 22:47:00,93.684,93.684,93.658,93.666,338300004.0
2006-07-06 22:48:00,93.681,93.684,93.639,93.641,526000002.0
2006-07-06 22:49:00,93.672,93.694,93.656,93.67,644399992.0
2006-07-06 22:50:00,93.672,93.685,93.65,93.67,271799999.0
2006-07-06 22:51:00,93.652,93.682,93.652,93.661,635900001.0
2006-07-06 22:52:00,93.691,93.695,93.668,93.668,133200001.0
2006-07-06 22:53:00,93.67,93.684,93.636,93.671,300299995.0
2006-07-06 22:54:00,93.652,93.684,93.652,93.683,262899998.0
2006-07-06 22:55:00,93.664,93.682,93.648,93.663,379799999.0
2006-07-06 22:56:00,93.666,93.685,93.651,93.662,199099995.0
2006-07-06 22:57:00,93.685,93.707,93.657,93.685,210600000.0
2006-07-06 22:58:00,93.685,93.685,93.67,93.67,59399999.0
2006-07-06 22:59:00,93.685,93.685,93.61,93.619,311199998.0
2006-07-06 23:00:00,93.69,93.69,93.662,93.669,204200001.0
2006-07-06 23:01:00,93.717,93.718,93.685,93.701,244000004.0
2006-07-06 23:02:00,93.695,93.73,93.678,93.699,207000000.0
2006-07-06 23:03:00,93.685,93.71,93.674,93.68,171900003.0
2006-07-06 23:04:00,93.702,93.708,93.668,93.671,233000000.0
2006-07-06 23:05:00,93.673,93.718,93.673,93.691,208099998.0
2006-07-06 23:06:00,93.692,93.706,93.664,93.674,365300005.0
2006-07-06 23:07:00,93.697,93.733,93.688,93.7,174599997.0
2006-07-06 23:08:00,93.712,93.73,93.699,93.707,266500000.0
2006-07-06 23:09:00,93.705,93.726,93.688,93.688,179599999.0
2006-07-06 23:10:00,93.708,93.735,93.691,93.716,347899999.0
2006-07-06 23:11:00,93.712,93.727,93.702,93.707,274900003.0
2006-07-06 23:12:00,93.715,93.72,93.692,93.701,230200001.0
2006-07-06 23:13:00,93.712,93.721,93.684,93.697,357400003.0
2006-07-06 23:14:00,93.723,93.728,93.689,93.699,233299996.0
2006-07-06 23:15:00,93.681,93.73,93.675,93.697,182799999.0
2006-07-06 23:16:00,93.652,93.7,93.652,93.695,177499998.0
2006-07-06 23:17:00,93.658,93.696,93.652,93.67,262499997.0
2006-07-06 23:18:00,93.705,93.709,93.663,93.672,282599999.0
2006-07-06 23:19:00,93.668,93.702,93.656,93.686,199499998.0
2006-07-06 23:20:00,93.66,93.695,93.649,93.675,244900000.0
2006-07-06 23:21:00,93.681,93.696,93.655,93.681,147699995.0
2006-07-06 23:22:00,93.661,93.714,93.661,93.702,287800001.0
2006-07-06 23:23:00,93.693,93.705,93.648,93.66,243200001.0
2006-07-06 23:24:00,93.702,93.702,93.656,93.656,265399996.0
2006-07-06 23:25:00,93.663,93.684,93.651,93.653,312400000.0
2006-07-06 23:26:00,93.665,93.69,93.65,93.674,313999999.0
2006-07-06 23:27:00,93.649,93.669,93.625,93.633,284199999.0
2006-07-06 23:28:00,93.663,93.68,93.619,93.632,221200002.0
2006-07-06 23:29:00,93.627,93.665,93.613,93.646,488600001.0
2006-07-06 23:30:00,93.65,93.66,93.623,93.629,346500004.0
2006-07-06 23:31:00,93.631,93.658,93.623,93.64,353700000.0
2006-07-06 23:32:00,93.621,93.66,93.618,93.647,310099999.0
2006-07-06 23:33:00,93.64,93.671,93.622,93.65,272800003.0
2006-07-06 23:34:00,93.641,93.676,93.618,93.666,392599995.0
2006-07-06 23:35:00,93.644,93.66,93.613,93.654,311799997.0
2006-07-06 23:36:00,93.658,93.676,93.631,93.644,305399997.0
2006-07-06 23:37:00,93.626,93.666,93.623,93.643,145699998.0
2006-07-06 23:38:00,93.658,93.679,93.625,93.635,252000001.0
2006-07-06 23:39:00,93.649,93.662,93.636,93.645,131399999.0
2006-07-06 23:40:00,93.643,93.67,93.624,93.643,294600000.0
2006-07-06 23:41:00,93.662,93.671,93.64,93.655,216399998.0
2006-07-06 23:42:00,93.675,93.685,93.637,93.637,151300000.0
2006-07-06 23:43:00,93.648,93.681,93.647,93.679,208799996.0
2006-07-06 23:44:00,93.632,93.686,93.632,93.654,291100001.0
2006-07-06 23:45:00,93.66,93.69,93.648,93.652,270299997.0
2006-07-06 23:46:00,93.668,93.689,93.636,93.662,221599998.0
2006-07-06 23:47:00,93.685,93.688,93.644,93.648,295699998.0
2006-07-06 23:48:00,93.651,93.69,93.645,93.69,207800000.0
2006-07-06 23:49:00,93.697,93.697,93.642,93.644,262800005.0
2006-07-06 23:50:00,93.669,93.69,93.651,93.654,236399997.0
2006-07-06 23:51:00,93.66,93.671,93.64,93.647,268299997.0
2006-07-06 23:52:00,93.646,93.687,93.645,93.656,270800002.0
2006-07-06 23:53:00,93.674,93.683,93.652,93.683,158999999.0
2006-07-06 23:54:00,93.668,93.693,93.651,93.668,191399999.0
2006-07-06 23:55:00,93.658,93.68,93.636,93.649,440100000.0
2006-07-06 23:56:00,93.661,93.669,93.635,93.636,215300001.0
2006-07-06 23:57:00,93.641,93.672,93.63,93.643,147300000.0
2006-07-06 23:58:00,93.65,93.684,93.638,93.645,173899998.0
2006-07-06 23:59:00,93.638,93.667,93.638,93.646,252099996.0
2006-07-07 00:00:00,93.687,93.687,93.626,93.626,319500002.0
2006-07-07 00:01:00,93.632,93.66,93.61,93.633,240799996.0
2006-07-07 00:02:00,93.656,93.674,93.631,93.658,215300000.0
2006-07-07 00:03:00,93.647,93.673,93.636,93.647,264800002.0
2006-07-07 00:04:00,93.68,93.699,93.643,93.645,403299998.0
2006-07-07 00:05:00,93.669,93.676,93.632,93.647,406299998.0
2006-07-07 00:06:00,93.644,93.699,93.637,93.699,283800001.0
2006-07-07 00:07:00,93.686,93.719,93.672,93.701,160700003.0
2006-07-07 00:08:00,93.709,93.713,93.669,93.675,181699999.0
2006-07-07 00:09:00,93.691,93.721,93.67,93.698,336699999.0
2006-07-07 00:10:00,93.71,93.72,93.676,93.686,239199998.0
2006-07-07 00:11:00,93.694,93.702,93.668,93.668,119900002.0
2006-07-07 00:12:00,93.676,93.705,93.661,93.675,277800000.0
2006-07-07 00:13:00,93.697,93.698,93.664,93.664,415999995.0
2006-07-07 00:14:00,93.67,93.712,93.67,93.68,242799997.0
2006-07-07 00:15:00,93.714,93.714,93.673,93.682,216600003.0
2006-07-07 00:16:00,93.695,93.705,93.661,93.687,277900005.0
2006-07-07 00:17:00,93.712,93.712,93.662,93.662,293700003.0
2006-07-07 00:18:00,93.685,93.699,93.668,93.677,147399999.0
2006-07-07 00:19:00,93.693,93.693,93.653,93.653,172799997.0
2006-07-07 00:20:00,93.657,93.713,93.65,93.687,153399998.0
2006-07-07 00:21:00,93.675,93.7,93.66,93.676,230100000.0
2006-07-07 00:22:00,93.693,93.728,93.683,93.692,277399998.0
2006-07-07 00:23:00,93.691,93.742,93.691,93.74,219600000.0
2006-07-07 00:24:00,93.731,93.75,93.705,93.723,111800002.0
2006-07-07 00:25:00,93.703,93.751,93.691,93.751,188399996.0
2006-07-07 00:26:00,93.725,93.761,93.709,93.72,256499999.0
2006-07-07 00:27:00,93.724,93.749,93.723,93.749,327199998.0
2006-07-07 00:28:00,93.752,93.757,93.713,93.713,147900001.0
2006-07-07 00:29:00,93.714,93.747,93.702,93.747,218299997.0
2006-07-07 00:30:00,93.737,93.741,93.699,93.721,277100001.0
2006-07-07 00:31:00,93.693,93.773,93.688,93.765,367499998.0
2006-07-07 00:32:00,93.742,93.759,93.702,93.711,229999997.0
2006-07-07 00:33:00,93.73,93.751,93.706,93.735,229900002.0
2006-07-07 00:34:00,93.7,93.743,93.693,93.723,383599998.0
2006-07-07 00:35:00,93.705,93.729,93.684,93.697,183900000.0
2006-07-07 00:36:00,93.693,93.755,93.693,93.734,257200001.0
2006-07-07 00:37:00,93.72,93.737,93.684,93.714,303099996.0
2006-07-07 00:38:00,93.735,93.759,93.717,93.732,354500000.0
2006-07-07 00:39:00,93.712,93.766,93.71,93.745,268100002.0
2006-07-07 00:40:00,93.747,93.753,93.713,93.713,243899999.0
2006-07-07 00:41:00,93.708,93.754,93.708,93.747,232299998.0
2006-07-07 00:42:00,93.729,93.76,93.717,93.724,351499999.0
2006-07-07 00:43:00,93.769,93.773,93.727,93.751,353800000.0
2006-07-07 00:44:00,93.731,93.762,93.723,93.749,187499997.0
2006-07-07 00:45:00,93.728,93.766,93.721,93.758,270900000.0
2006-07-07 00:46:00,93.759,93.764,93.732,93.754,177899996.0
2006-07-07 00:47:00,93.761,93.779,93.749,93.768,404699996.0
2006-07-07 00:48:00,93.769,93.769,93.715,93.715,246100003.0
2006-07-07 00:49:00,93.733,93.764,93.719,93.743,268000003.0
2006-07-07 00:50:00,93.741,93.745,93.723,93.742,339400004.0
2006-07-07 00:51:00,93.725,93.757,93.723,93.742,205100000.0
2006-07-07 00:52:00,93.772,93.772,93.718,93.723,153700000.0
2006-07-07 00:53:00,93.744,93.765,93.72,93.756,290499997.0
2006-07-07 00:54:00,93.729,93.757,93.72,93.748,178000001.0
2006-07-07 00:55:00,93.726,93.769,93.719,93.731,232200001.0
2006-07-07 00:56:00,93.699,93.766,93.699,93.743,241699996.0
2006-07-07 00:57:00,93.734,93.757,93.721,93.736,235499998.0
2006-07-07 00:58:00,93.757,93.76,93.718,93.718,183700000.0
2006-07-07 00:59:00,93.752,93.79,93.745,93.79,180699998.0
2006-07-07 01:00:00,93.76,93.791,93.739,93.753,273099995.0
2006-07-07 01:01:00,93.759,93.785,93.742,93.758,314700002.0
2006-07-07 01:02:00,93.763,93.785,93.732,93.762,252499998.0
2006-07-07 01:03:00,93.787,93.787,93.742,93.745,97600001.0
2006-07-07 01:04:00,93.739,93.771,93.739,93.75,309899996.0
2006-07-07 01:05:00,93.72,93.764,93.72,93.726,331200002.0
2006-07-07 01:06:00,93.713,93.744,93.707,93.737,158399999.0
2006-07-07 01:07:00,93.722,93.746,93.694,93.694,218099996.0
2006-07-07 01:08:00,93.726,93.758,93.722,93.732,273199998.0
2006-07-07 01:09:00,93.701,93.774,93.699,93.762,403399993.0
2006-07-07 01:10:00,93.759,93.775,93.737,93.771,274100000.0
2006-07-07 01:11:00,93.754,93.79,93.745,93.786,327899998.0
2006-07-07 01:12:00,93.736,93.771,93.732,93.741,221900000.0
2006-07-07 01:13:00,93.719,93.757,93.719,93.748,193200003.0
2006-07-07 01:14:00,93.733,93.764,93.72,93.726,189099998.0
2006-07-07 01:15:00,93.728,93.756,93.715,93.73,265500000.0
2006-07-07 01:16:00,93.724,93.759,93.72,93.745,258700005.0
2006-07-07 01:17:00,93.723,93.746,93.711,93.742,220399998.0
2006-07-07 01:18:00,93.74,93.754,93.708,93.708,407000002.0
2006-07-07 01:19:00,93.736,93.76,93.718,93.76,298000001.0
2006-07-07 01:20:00,93.719,93.756,93.712,93.73,198099997.0
2006-07-07 01:21:00,93.72,93.764,93.714,93.726,284399995.0
2006-07-07 01:22:00,93.749,93.775,93.735,93.764,272299998.0
2006-07-07 01:23:00,93.725,93.775,93.722,93.762,274800000.0
2006-07-07 01:24:00,93.747,93.769,93.72,93.73,232899996.0
2006-07-07 01:25:00,93.737,93.772,93.729,93.76,193899998.0
2006-07-07 01:26:00,93.745,93.766,93.716,93.735,208899996.0
2006-07-07 01:27:00,93.728,93.76,93.726,93.754,205099996.0
2006-07-07 01:28:00,93.743,93.765,93.726,93.745,177599999.0
2006-07-07 01:29:00,93.708,93.746,93.688,93.712,230900002.0
2006-07-07 01:30:00,93.747,93.759,93.724,93.739,169199999.0
2006-07-07 01:31:00,93.723,93.761,93.718,93.739,293499995.0
2006-07-07 01:32:00,93.741,93.756,93.723,93.735,261200005.0
2006-07-07 01:33:00,93.72,93.753,93.713,93.726,198199997.0
2006-07-07 01:34:00,93.722,93.75,93.699,93.728,350899998.0
2006-07-07 01:35:00,93.749,93.754,93.713,93.719,277000000.0
2006-07-07 01:36:00,93.748,93.757,93.718,93.733,269900004.0
2006-07-07 01:37:00,93.735,93.758,93.725,93.749,239799998.0
2006-07-07 01:38:00,93.743,93.778,93.724,93.761,246399996.0
2006-07-07 01:39:00,93.752,93.768,93.727,93.745,319600003.0
2006-07-07 01:40:00,93.752,93.776,93.739,93.741,211700000.0
2006-07-07 01:41:00,93.763,93.786,93.75,93.762,272500000.0
2006-07-07 01:42:00,93.764,93.791,93.738,93.76,273200000.0
2006-07-07 01:43:00,93.78,93.789,93.752,93.753,297599993.0
2006-07-07 01:44:00,93.762,93.789,93.743,93.757,291200004.0
2006-07-07 01:45:00,93.795,93.795,93.748,93.768,295200002.0
2006-07-07 01:46:00,93.769,93.79,93.759,93.773,225500001.0
2006-07-07 01:47:00,93.787,93.787,93.749,93.752,169999997.0
2006-07-07 01:48:00,93.776,93.803,93.749,93.788,309500002.0
2006-07-07 01:49:00,93.768,93.788,93.757,93.775,310299998.0
2006-07-07 01:50:00,93.77,93.791,93.747,93.768,336999996.0
2006-07-07 01:51:00,93.773,93.806,93.763,93.805,190800000.0
2006-07-07 01:52:00,93.755,93.8,93.754,93.798,299599993.0
2006-07-07 01:53:00,93.777,93.797,93.738,93.753,214899998.0
2006-07-07 01:54:00,93.753,93.797,93.745,93.764,346799996.0
2006-07-07 01:55:00,93.792,93.801,93.757,93.757,206399998.0
2006-07-07 01:56:00,93.759,93.788,93.754,93.77,201900000.0
2006-07-07 01:57:00,93.76,93.783,93.747,93.763,399199998.0
2006-07-07 01:58:00,93.757,93.785,93.748,93.773,233299999.0
2006-07-07 01:59:00,93.766,93.794,93.75,93.78,308599999.0
2006-07-07 02:00:00,93.741,93.796,93.74,93.796,143200002.0
2006-07-07 02:01:00,93.767,93.8,93.756,93.767,220500000.0
2006-07-07 02:02:00,93.795,93.805,93.765,93.765,250700002.0
2006-07-07 02:03:00,93.742,93.812,93.741,93.786,248199999.0
2006-07-07 02:04:00,93.784,93.814,93.762,93.766,254699998.0
2006-07-07 02:05:00,93.76,93.801,93.76,93.788,232500001.0
2006-07-07 02:06:00,93.783,93.791,93.762,93.772,282699996.0
2006-07-07 02:07:00,93.744,93.796,93.74,93.789,163400000.0
2006-07-07 02:08:00,93.792,93.804,93.764,93.775,298200002.0
2006-07-07 02:09:00,93.778,93.82,93.761,93.768,294700002.0
2006-07-07 02:10:00,93.761,93.794,93.745,93.779,249900003.0
2006-07-07 02:11:00,93.769,93.774,93.733,93.733,272600000.0
2006-07-07 02:12:00,93.734,93.771,93.734,93.739,438999998.0
2006-07-07 02:13:00,93.735,93.77,93.735,93.768,181799999.0
2006-07-07 02:14:00,93.72,93.775,93.719,93.775,90299999.0
2006-07-07 02:15:00,93.73,93.753,93.69,93.734,480300002.0
2006-07-07 02:16:00,93.689,93.743,93.689,93.724,235000001.0
2006-07-07 02:17:00,93.683,93.741,93.683,93.733,248000001.0
2006-07-07 02:18:00,93.731,93.731,93.677,93.708,236000000.0
2006-07-07 02:19:00,93.663,93.709,93.663,93.708,190299997.0
2006-07-07 02:20:00,93.698,93.744,93.684,93.704,387499992.0
2006-07-07 02:21:00,93.717,93.718,93.669,93.705,235399997.0
2006-07-07 02:22:00,93.737,93.737,93.687,93.703,212199999.0
2006-07-07 02:23:00,93.709,93.725,93.684,93.717,370599993.0
2006-07-07 02:24:00,93.702,93.716,93.676,93.676,262099996.0
2006-07-07 02:25:00,93.709,93.713,93.675,93.675,177299998.0
2006-07-07 02:26:00,93.727,93.748,93.655,93.677,270500002.0
2006-07-07 02:27:00,93.692,93.722,93.68,93.699,250499998.0
2006-07-07 02:28:00,93.703,93.723,93.676,93.696,313299997.0
2006-07-07 02:29:00,93.701,93.725,93.691,93.716,223699998.0
2006-07-07 02:30:00,93.7,93.732,93.677,93.685,178799998.0
2006-07-07 02:31:00,93.716,93.718,93.68,93.691,243600000.0
2006-07-07 02:32:00,93.679,93.725,93.679,93.706,321500003.0
2006-07-07 02:33:00,93.694,93.732,93.685,93.7,295200000.0
2006-07-07 02:34:00,93.694,93.725,93.678,93.709,192199998.0
2006-07-07 02:35:00,93.717,93.729,93.684,93.706,252500004.0
2006-07-07 02:36:00,93.723,93.74,93.702,93.725,260699993.0
2006-07-07 02:37:00,93.733,93.768,93.706,93.748,276500001.0
2006-07-07 02:38:00,93.74,93.748,93.711,93.72,265299998.0
2006-07-07 02:39:00,93.717,93.747,93.715,93.731,206999997.0
2006-07-07 02:40:00,93.717,93.751,93.712,93.743,318399999.0
2006-07-07 02:41:00,93.728,93.743,93.701,93.701,256600000.0
2006-07-07 02:42:00,93.725,93.741,93.703,93.715,347900002.0
2006-07-07 02:43:00,93.739,93.743,93.712,93.735,320999999.0
2006-07-07 02:44:00,93.735,93.748,93.71,93.742,342999996.0
2006-07-07 02:45:00,93.722,93.755,93.71,93.726,287800003.0
2006-07-07 02:46:00,93.757,93.764,93.705,93.705,306699998.0
2006-07-07 02:47:00,93.74,93.758,93.703,93.723,177700000.0
2006-07-07 02:48:00,93.712,93.738,93.696,93.707,385400002.0
2006-07-07 02:49:00,93.718,93.75,93.703,93.74,259199999.0
2006-07-07 02:50:00,93.733,93.744,93.71,93.71,165299998.0
2006-07-07 02:51:00,93.744,93.754,93.712,93.743,302100001.0
2006-07-07 02:52:00,93.719,93.747,93.71,93.727,224499999.0
2006-07-07 02:53:00,93.718,93.749,93.702,93.732,252400005.0
2006-07-07 02:54:00,93.733,93.765,93.722,93.75,184299996.0
2006-07-07 02:55:00,93.733,93.767,93.72,93.731,164700000.0
2006-07-07 02:56:00,93.748,93.758,93.726,93.735,208699999.0
2006-07-07 02:57:00,93.75,93.758,93.721,93.75,342499996.0
2006-07-07 02:58:00,93.737,93.776,93.73,93.749,231499999.0
2006-07-07 02:59:00,93.718,93.779,93.717,93.745,345199998.0
2006-07-07 03:00:00,93.737,93.759,93.7,93.737,316499995.0
2006-07-07 03:01:00,93.708,93.753,93.707,93.747,242999998.0
2006-07-07 03:02:00,93.747,93.755,93.719,93.728,284199996.0
2006-07-07 03:03:00,93.702,93.74,93.678,93.722,270800004.0
2006-07-07 03:04:00,93.715,93.753,93.707,93.735,280399999.0
2006-07-07 03:05:00,93.757,93.758,93.709,93.709,277900001.0
2006-07-07 03:06:00,93.733,93.752,93.71,93.71,226800001.0
2006-07-07 03:07:00,93.752,93.754,93.71,93.731,173200001.0
2006-07-07 03:08:00,93.722,93.737,93.687,93.697,249800000.0
2006-07-07 03:09:00,93.69,93.732,93.685,93.713,166000001.0
2006-07-07 03:10:00,93.7,93.73,93.688,93.71,363300002.0
2006-07-07 03:11:00,93.697,93.725,93.681,93.723,269699997.0
2006-07-07 03:12:00,93.705,93.74,93.693,93.71,246900000.0
2006-07-07 03:13:00,93.699,93.753,93.697,93.717,294600000.0
2006-07-07 03:14:00,93.716,93.742,93.7,93.733,181800000.0
2006-07-07 03:15:00,93.695,93.735,93.685,93.7,199599998.0
2006-07-07 03:16:00,93.704,93.719,93.671,93.692,215399998.0
2006-07-07 03:17:00,93.675,93.722,93.675,93.692,292499995.0
2006-07-07 03:18:00,93.701,93.724,93.689,93.7,118199998.0
2006-07-07 03:19:00,93.679,93.711,93.679,93.709,263700000.0
2006-07-07 03:20:00,93.667,93.711,93.666,93.677,251199999.0
2006-07-07 03:21:00,93.691,93.72,93.672,93.703,384499997.0
2006-07-07 03:22:00,93.704,93.714,93.667,93.681,174299999.0
2006-07-07 03:23:00,93.722,93.723,93.678,93.678,262299998.0
2006-07-07 03:24:00,93.662,93.708,93.658,93.7,173200002.0
2006-07-07 03:25:00,93.667,93.717,93.659,93.678,310599998.0
2006-07-07 03:26:00,93.697,93.702,93.646,93.646,183700000.0
2006-07-07 03:27:00,93.653,93.687,93.647,93.687,211100000.0
2006-07-07 03:28:00,93.668,93.709,93.663,93.688,234899999.0
2006-07-07 03:29:00,93.653,93.702,93.653,93.69,431600001.0
2006-07-07 03:30:00,93.676,93.714,93.667,93.675,181699996.0
2006-07-07 03:31:00,93.685,93.707,93.667,93.688,181700000.0
2006-07-07 03:32:00,93.672,93.705,93.658,93.688,268399999.0
2006-07-07 03:33:00,93.678,93.704,93.651,93.681,315699997.0
2006-07-07 03:34:00,93.675,93.697,93.659,93.677,276999997.0
2006-07-07 03:35:00,93.687,93.693,93.648,93.662,146500001.0
2006-07-07 03:36:00,93.69,93.696,93.655,93.655,189600001.0
2006-07-07 03:37:00,93.651,93.684,93.649,93.673,246800000.0
2006-07-07 03:38:00,93.676,93.698,93.652,93.658,274800000.0
2006-07-07 03:39:00,93.687,93.688,93.656,93.688,158100000.0
2006-07-07 03:40:00,93.664,93.715,93.664,93.693,170700002.0
2006-07-07 03:41:00,93.647,93.702,93.644,93.671,307999999.0
2006-07-07 03:42:00,93.678,93.703,93.663,93.673,310300004.0
2006-07-07 03:43:00,93.683,93.704,93.646,93.659,170799999.0
2006-07-07 03:44:00,93.674,93.697,93.626,93.683,241199997.0
2006-07-07 03:45:00,93.678,93.709,93.666,93.684,228399999.0
2006-07-07 03:46:00,93.71,93.71,93.661,93.661,268499999.0
2006-07-07 03:47:00,93.667,93.702,93.659,93.695,191000000.0
2006-07-07 03:48:00,93.679,93.693,93.66,93.686,258499997.0
2006-07-07 03:49:00,93.683,93.691,93.66,93.67,247999997.0
2006-07-07 03:50:00,93.671,93.716,93.656,93.69,179299997.0
2006-07-07 03:51:00,93.709,93.712,93.654,93.654,145299999.0
2006-07-07 03:52:00,93.685,93.696,93.665,93.678,275400004.0
2006-07-07 03:53:00,93.676,93.699,93.658,93.67,177800000.0
2006-07-07 03:54:00,93.71,93.713,93.677,93.681,365100000.0
2006-07-07 03:55:00,93.671,93.724,93.662,93.721,288500003.0
2006-07-07 03:56:00,93.72,93.72,93.654,93.657,207000000.0
2006-07-07 03:57:00,93.678,93.699,93.659,93.66,223099998.0
2006-07-07 03:58:00,93.642,93.697,93.642,93.667,385699999.0
2006-07-07 03:59:00,93.671,93.703,93.657,93.695,210999999.0
2006-07-07 04:00:00,93.692,93.698,93.666,93.682,383599999.0
2006-07-07 04:01:00,93.681,93.707,93.673,93.692,280400001.0
2006-07-07 04:02:00,93.689,93.721,93.668,93.702,210100001.0
2006-07-07 04:03:00,93.67,93.697,93.659,93.68,252400000.0
2006-07-07 04:04:00,93.652,93.713,93.634,93.691,195100004.0
2006-07-07 04:05:00,93.682,93.711,93.669,93.689,187700001.0
2006-07-07 04:06:00,93.671,93.708,93.671,93.692,251999996.0
2006-07-07 04:07:00,93.704,93.719,93.683,93.702,260000000.0
2006-07-07 04:08:00,93.701,93.709,93.678,93.698,122299999.0
2006-07-07 04:09:00,93.702,93.721,93.648,93.648,305899999.0
2006-07-07 04:10:00,93.686,93.694,93.663,93.676,252599995.0
2006-07-07 04:11:00,93.677,93.701,93.658,93.673,237199998.0
2006-07-07 04:12:00,93.659,93.725,93.659,93.725,217399999.0
2006-07-07 04:13:00,93.685,93.705,93.67,93.684,211199999.0
2006-07-07 04:14:00,93.665,93.704,93.66,93.692,305600000.0
2006-07-07 04:15:00,93.662,93.706,93.661,93.703,255399995.0
2006-07-07 04:16:00,93.682,93.702,93.664,93.671,193799999.0
2006-07-07 04:17:00,93.678,93.708,93.661,93.708,138800000.0
2006-07-07 04:18:00,93.694,93.718,93.679,93.703,255300000.0
2006-07-07 04:19:00,93.708,93.722,93.683,93.696,197699998.0
2006-07-07 04:20:00,93.66,93.711,93.66,93.706,300399996.0
2006-07-07 04:21:00,93.693,93.717,93.666,93.668,313599996.0
2006-07-07 04:22:00,93.709,93.712,93.664,93.679,279199997.0
2006-07-07 04:23:00,93.694,93.718,93.662,93.675,224599998.0
2006-07-07 04:24:00,93.687,93.706,93.672,93.676,251599997.0
2006-07-07 04:25:00,93.699,93.71,93.661,93.674,257899994.0
2006-07-07 04:26:00,93.701,93.701,93.663,93.685,162100001.0
2006-07-07 04:27:00,93.665,93.703,93.665,93.678,223499998.0
2006-07-07 04:28:00,93.676,93.717,93.675,93.706,256399995.0
2006-07-07 04:29:00,93.695,93.726,93.676,93.688,385200004.0
2006-07-07 04:30:00,93.68,93.719,93.677,93.698,247699997.0
2006-07-07 04:31:00,93.715,93.715,93.666,93.669,221400001.0
2006-07-07 04:32:00,93.694,93.695,93.656,93.667,185900000.0
2006-07-07 04:33:00,93.683,93.696,93.652,93.689,239399999.0
2006-07-07 04:34:00,93.656,93.696,93.646,93.653,256799995.0
2006-07-07 04:35:00,93.697,93.709,93.667,93.682,233899996.0
2006-07-07 04:36:00,93.692,93.692,93.645,93.663,148700001.0
2006-07-07 04:37:00,93.687,93.701,93.669,93.688,246199998.0
2006-07-07 04:38:00,93.674,93.692,93.658,93.664,245499998.0
2006-07-07 04:39:00,93.705,93.705,93.652,93.657,312699998.0
2006-07-07 04:40:00,93.669,93.689,93.643,93.644,220800001.0
2006-07-07 04:41:00,93.663,93.691,93.642,93.675,182800001.0
2006-07-07 04:42:00,93.671,93.692,93.649,93.681,209199997.0
2006-07-07 04:43:00,93.64,93.685,93.632,93.676,154800000.0
2006-07-07 04:44:00,93.687,93.687,93.645,93.66,294600002.0
2006-07-07 04:45:00,93.657,93.67,93.624,93.645,330200000.0
2006-07-07 04:46:00,93.635,93.661,93.619,93.642,200500001.0
2006-07-07 04:47:00,93.625,93.67,93.625,93.638,335399999.0
2006-07-07 04:48:00,93.651,93.68,93.639,93.653,205399998.0
2006-07-07 04:49:00,93.655,93.682,93.641,93.646,204400000.0
2006-07-07 04:50:00,93.664,93.687,93.641,93.663,303500002.0
2006-07-07 04:51:00,93.669,93.684,93.647,93.657,153599999.0
2006-07-07 04:52:00,93.668,93.7,93.651,93.666,346600000.0
2006-07-07 04:53:00,93.664,93.694,93.647,93.655,158600000.0
2006-07-07 04:54:00,93.644,93.687,93.644,93.652,262799995.0
2006-07-07 04:55:00,93.638,93.695,93.638,93.672,297700005.0
2006-07-07 04:56:00,93.655,93.684,93.648,93.672,319100000.0
2006-07-07 04:57:00,93.677,93.696,93.655,93.67,343699996.0
2006-07-07 04:58:00,93.667,93.69,93.652,93.69,231999998.0
2006-07-07 04:59:00,93.661,93.724,93.661,93.724,266199997.0
2006-07-07 05:00:00,93.704,93.704,93.658,93.683,177699999.0
2006-07-07 05:01:00,93.67,93.706,93.665,93.698,345100001.0
2006-07-07 05:02:00,93.653,93.692,93.651,93.687,234800000.0
2006-07-07 05:03:00,93.715,93.72,93.655,93.673,295699995.0
2006-07-07 05:04:00,93.678,93.709,93.67,93.674,283500001.0
2006-07-07 05:05:00,93.691,93.696,93.671,93.684,231099998.0
2006-07-07 05:06:00,93.68,93.714,93.664,93.693,158799998.0
2006-07-07 05:07:00,93.681,93.707,93.677,93.681,223200001.0
2006-07-07 05:08:00,93.679,93.704,93.658,93.675,319300001.0
2006-07-07 05:09:00,93.659,93.703,93.647,93.683,211800001.0
2006-07-07 05:10:00,93.679,93.702,93.664,93.679,242399998.0
2006-07-07 05:11:00,93.659,93.682,93.645,93.682,272999997.0
2006-07-07 05:12:00,93.685,93.7,93.671,93.682,234899999.0
2006-07-07 05:13:00,93.714,93.714,93.671,93.701,152500000.0
2006-07-07 05:14:00,93.727,93.728,93.674,93.677,181799998.0
2006-07-07 05:15:00,93.681,93.71,93.679,93.706,331399996.0
2006-07-07 05:16:00,93.724,93.724,93.683,93.692,215400000.0
2006-07-07 05:17:00,93.693,93.72,93.676,93.698,231199999.0
2006-07-07 05:18:00,93.708,93.725,93.675,93.688,315700002.0
2006-07-07 05:19:00,93.703,93.722,93.67,93.67,228099997.0
2006-07-07 05:20:00,93.716,93.725,93.682,93.701,309899998.0
2006-07-07 05:21:00,93.712,93.721,93.676,93.676,233100000.0
2006-07-07 05:22:00,93.695,93.735,93.683,93.708,198800001.0
2006-07-07 05:23:00,93.697,93.729,93.694,93.707,332800002.0
2006-07-07 05:24:00,93.711,93.718,93.681,93.687,254300002.0
2006-07-07 05:25:00,93.675,93.714,93.67,93.706,318099999.0
2006-07-07 05:26:00,93.687,93.706,93.675,93.685,326499998.0
2006-07-07 05:27:00,93.675,93.692,93.651,93.665,183800001.0
2006-07-07 05:28:00,93.689,93.703,93.657,93.688,178000005.0
2006-07-07 05:29:00,93.685,93.705,93.663,93.668,256999998.0
2006-07-07 05:30:00,93.69,93.69,93.655,93.675,347799998.0
2006-07-07 05:31:00,93.657,93.684,93.634,93.658,243600000.0
2006-07-07 05:32:00,93.653,93.689,93.651,93.662,200999996.0
2006-07-07 05:33:00,93.692,93.699,93.662,93.692,286800001.0
2006-07-07 05:34:00,93.685,93.696,93.685,93.696,53900000.0
2006-07-07 05:35:00,93.684,93.708,93.684,93.693,271100006.0
2006-07-07 05:36:00,93.68,93.706,93.68,93.681,223900002.0
2006-07-07 05:37:00,93.682,93.698,93.679,93.694,342900004.0
2006-07-07 05:38:00,93.692,93.698,93.674,93.685,175099998.0
2006-07-07 05:39:00,93.692,93.695,93.671,93.678,210500001.0
2006-07-07 05:40:00,93.691,93.691,93.663,93.674,149799999.0
2006-07-07 05:41:00,93.68,93.695,93.68,93.695,10400000.0
2006-07-07 05:42:00,93.68,93.695,93.68,93.695,88699997.0
2006-07-07 05:43:00,93.687,93.706,93.681,93.703,195300001.0
2006-07-07 05:44:00,93.677,93.7,93.672,93.692,148000000.0
2006-07-07 05:45:00,93.702,93.71,93.679,93.679,224599999.0
2006-07-07 05:46:00,93.674,93.7,93.674,93.7,122200001.0
2006-07-07 05:47:00,93.696,93.696,93.629,93.656,86800000.0
2006-07-07 05:48:00,93.692,93.694,93.673,93.673,153300004.0
2006-07-07 05:49:00,93.679,93.705,93.679,93.68,134900000.0
2006-07-07 05:50:00,93.672,93.688,93.664,93.682,82899999.0
2006-07-07 05:51:00,93.677,93.69,93.659,93.687,242299999.0
2006-07-07 05:52:00,93.664,93.698,93.664,93.693,228999996.0
2006-07-07 05:53:00,93.674,93.687,93.666,93.682,142500000.0
2006-07-07 05:54:00,93.679,93.692,93.664,93.664,213600003.0
2006-07-07 05:55:00,93.665,93.679,93.642,93.658,207099998.0
2006-07-07 05:56:00,93.66,93.675,93.66,93.675,46699998.0
2006-07-07 05:57:00,93.666,93.678,93.655,93.673,281099998.0
2006-07-07 05:58:00,93.671,93.671,93.642,93.642,211199997.0
2006-07-07 05:59:00,93.647,93.664,93.645,93.647,218499996.0
2006-07-07 06:00:00,93.653,93.66,93.635,93.64,363599992.0
2006-07-07 06:01:00,93.652,93.652,93.623,93.633,155100001.0
2006-07-07 06:02:00,93.639,93.651,93.627,93.633,104599998.0
2006-07-07 06:03:00,93.648,93.652,93.634,93.636,81500000.0
2006-07-07 06:04:00,93.648,93.672,93.648,93.656,109700001.0
2006-07-07 06:05:00,93.647,93.665,93.643,93.661,339099997.0
2006-07-07 06:06:00,93.668,93.672,93.643,93.652,258499998.0
2006-07-07 06:07:00,93.638,93.665,93.638,93.657,197099998.0
2006-07-07 06:08:00,93.652,93.665,93.646,93.663,237199996.0
2006-07-07 06:09:00,93.655,93.672,93.641,93.664,152100001.0
2006-07-07 06:10:00,93.666,93.673,93.641,93.641,179999998.0
2006-07-07 06:11:00,93.663,93.677,93.63,93.66,146999998.0
2006-07-07 06:12:00,93.666,93.669,93.647,93.653,81699999.0
2006-07-07 06:13:00,93.665,93.665,93.65,93.65,55099997.0
2006-07-07 06:14:00,93.65,93.67,93.647,93.65,197000002.0
2006-07-07 06:15:00,93.661,93.672,93.642,93.645,169299998.0
2006-07-07 06:16:00,93.633,93.657,93.633,93.657,68899999.0
2006-07-07 06:17:00,93.619,93.654,93.619,93.654,159200001.0
2006-07-07 06:18:00,93.642,93.657,93.627,93.652,104900000.0
2006-07-07 06:19:00,93.637,93.654,93.635,93.653,160900000.0
2006-07-07 06:20:00,93.65,93.66,93.65,93.66,56800000.0
2006-07-07 06:21:00,93.633,93.651,93.627,93.644,44100001.0
2006-07-07 06:22:00,93.652,93.658,93.64,93.64,43500000.0
2006-07-07 06:23:00,93.665,93.668,93.651,93.655,42700001.0
2006-07-07 06:24:00,93.662,93.662,93.644,93.644,21300000.0
2006-07-07 06:25:00,93.636,93.67,93.636,93.665,180400000.0
2006-07-07 06:26:00,93.664,93.675,93.655,93.661,101500000.0
2006-07-07 06:27:00,93.658,93.68,93.654,93.68,300099999.0
2006-07-07 06:28:00,93.666,93.68,93.643,93.667,213599996.0
2006-07-07 06:29:00,93.675,93.675,93.66,93.66,46999998.0
2006-07-07 06:30:00,93.675,93.68,93.655,93.667,128500000.0
2006-07-07 06:31:00,93.673,93.673,93.652,93.652,216200001.0
2006-07-07 06:32:00,93.676,93.676,93.646,93.672,261200004.0
2006-07-07 06:33:00,93.654,93.676,93.647,93.667,261899997.0
2006-07-07 06:34:00,93.65,93.665,93.65,93.665,6400000.0
2006-07-07 06:35:00,93.67,93.675,93.635,93.653,223299999.0
2006-07-07 06:36:00,93.665,93.67,93.649,93.649,127400002.0
2006-07-07 06:37:00,93.66,93.677,93.647,93.655,173700001.0
2006-07-07 06:38:00,93.653,93.671,93.631,93.654,142500001.0
2006-07-07 06:39:00,93.655,93.675,93.647,93.659,327299997.0
2006-07-07 06:40:00,93.653,93.658,93.637,93.647,263000001.0
2006-07-07 06:41:00,93.652,93.657,93.631,93.631,294499999.0
2006-07-07 06:42:00,93.636,93.656,93.624,93.625,249200002.0
2006-07-07 06:43:00,93.64,93.66,93.64,93.655,180399998.0
2006-07-07 06:44:00,93.637,93.661,93.637,93.661,95299999.0
2006-07-07 06:45:00,93.651,93.68,93.651,93.674,293799995.0
2006-07-07 06:46:00,93.661,93.673,93.645,93.657,238899998.0
2006-07-07 06:47:00,93.639,93.655,93.628,93.647,300200001.0
2006-07-07 06:48:00,93.631,93.654,93.631,93.635,236699998.0
2006-07-07 06:49:00,93.655,93.655,93.622,93.622,138300001.0
2006-07-07 06:50:00,93.64,93.654,93.637,93.638,156000002.0
2006-07-07 06:51:00,93.647,93.659,93.635,93.646,276800003.0
2006-07-07 06:52:00,93.645,93.653,93.621,93.632,181999997.0
2006-07-07 06:53:00,93.652,93.652,93.623,93.634,212700001.0
2006-07-07 06:54:00,93.65,93.65,93.618,93.623,151999999.0
2006-07-07 06:55:00,93.636,93.636,93.61,93.615,234000000.0
2006-07-07 06:56:00,93.619,93.637,93.608,93.627,188899999.0
2006-07-07 06:57:00,93.627,93.627,93.608,93.627,172599998.0
2006-07-07 06:58:00,93.63,93.643,93.604,93.633,252599999.0
2006-07-07 06:59:00,93.619,93.657,93.619,93.655,184599997.0
2006-07-07 07:00:00,93.639,93.655,93.63,93.65,180500000.0
2006-07-07 07:01:00,93.644,93.658,93.633,93.658,156600001.0
2006-07-07 07:02:00,93.654,93.654,93.632,93.633,221000004.0
2006-07-07 07:03:00,93.632,93.659,93.623,93.641,195200001.0
2006-07-07 07:04:00,93.632,93.657,93.632,93.657,126800001.0
2006-07-07 07:05:00,93.641,93.655,93.632,93.646,219900000.0
2006-07-07 07:06:00,93.645,93.645,93.63,93.63,49200000.0
2006-07-07 07:07:00,93.65,93.65,93.631,93.631,47400000.0
2006-07-07 07:08:00,93.645,93.65,93.628,93.628,153499998.0
2006-07-07 07:09:00,93.654,93.661,93.647,93.653,27900000.0
2006-07-07 07:10:00,93.648,93.66,93.641,93.655,109400001.0
2006-07-07 07:11:00,93.658,93.665,93.636,93.657,346399999.0
2006-07-07 07:12:00,93.653,93.662,93.633,93.641,284199998.0
2006-07-07 07:13:00,93.65,93.665,93.639,93.66,249099999.0
2006-07-07 07:14:00,93.64,93.66,93.64,93.655,342599999.0
2006-07-07 07:15:00,93.66,93.66,93.64,93.648,178899996.0
2006-07-07 07:16:00,93.631,93.659,93.624,93.654,182799998.0
2006-07-07 07:17:00,93.643,93.654,93.626,93.633,256499998.0
2006-07-07 07:18:00,93.645,93.645,93.63,93.63,88899998.0
2006-07-07 07:19:00,93.646,93.658,93.631,93.631,222199999.0
2006-07-07 07:20:00,93.63,93.65,93.63,93.645,189500000.0
2006-07-07 07:21:00,93.633,93.646,93.627,93.639,48200001.0
2006-07-07 07:22:00,93.643,93.647,93.619,93.619,178199999.0
2006-07-07 07:23:00,93.63,93.647,93.614,93.627,270199997.0
2006-07-07 07:24:00,93.645,93.65,93.63,93.639,232200001.0
2006-07-07 07:25:00,93.631,93.647,93.627,93.643,183299998.0
2006-07-07 07:26:00,93.65,93.65,93.614,93.638,328399996.0
2006-07-07 07:27:00,93.62,93.65,93.62,93.645,222500001.0
2006-07-07 07:28:00,93.624,93.645,93.624,93.645,192299998.0
2006-07-07 07:29:00,93.633,93.655,93.629,93.645,247099998.0
2006-07-07 07:30:00,93.65,93.65,93.63,93.63,109499999.0
2006-07-07 07:31:00,93.648,93.655,93.633,93.634,208799999.0
2006-07-07 07:32:00,93.65,93.65,93.63,93.63,79600000.0
2006-07-07 07:33:00,93.631,93.652,93.618,93.645,211600004.0
2006-07-07 07:34:00,93.615,93.646,93.615,93.643,78999999.0
2006-07-07 07:35:00,93.625,93.642,93.618,93.632,336600001.0
2006-07-07 07:36:00,93.624,93.639,93.61,93.618,186199999.0
2006-07-07 07:37:00,93.631,93.638,93.607,93.624,242299998.0
2006-07-07 07:38:00,93.611,93.634,93.611,93.633,154399999.0
2006-07-07 07:39:00,93.622,93.637,93.611,93.626,275200001.0
2006-07-07 07:40:00,93.607,93.624,93.607,93.624,48600000.0
2006-07-07 07:41:00,93.63,93.633,93.609,93.613,197600001.0
2006-07-07 07:42:00,93.601,93.625,93.597,93.62,288200004.0
2006-07-07 07:43:00,93.615,93.62,93.601,93.62,328499999.0
2006-07-07 07:44:00,93.622,93.622,93.593,93.604,105900001.0
2006-07-07 07:45:00,93.613,93.628,93.596,93.604,219799996.0
2006-07-07 07:46:00,93.62,93.629,93.592,93.611,219800001.0
2006-07-07 07:47:00,93.611,93.637,93.611,93.637,125099997.0
2006-07-07 07:48:00,93.621,93.638,93.614,93.627,147799999.0
2006-07-07 07:49:00,93.614,93.636,93.614,93.633,271400000.0
2006-07-07 07:50:00,93.616,93.634,93.608,93.627,150499998.0
2006-07-07 07:51:00,93.618,93.63,93.61,93.625,226199999.0
2006-07-07 07:52:00,93.622,93.634,93.604,93.612,277300001.0
2006-07-07 07:53:00,93.625,93.638,93.612,93.612,189099998.0
2006-07-07 07:54:00,93.635,93.638,93.619,93.621,177399998.0
2006-07-07 07:55:00,93.624,93.637,93.613,93.628,324400000.0
2006-07-07 07:56:00,93.61,93.625,93.61,93.625,41400000.0
2006-07-07 07:57:00,93.605,93.639,93.605,93.633,195800001.0
2006-07-07 07:58:00,93.608,93.633,93.608,93.633,126099997.0
2006-07-07 07:59:00,93.631,93.631,93.6,93.608,189200002.0
2006-07-07 08:00:00,93.625,93.625,93.61,93.61,41199999.0
2006-07-07 08:01:00,93.625,93.63,93.6,93.6,279900002.0
2006-07-07 08:02:00,93.622,93.638,93.616,93.638,127799997.0
2006-07-07 08:03:00,93.637,93.643,93.615,93.622,323499994.0
2006-07-07 08:04:00,93.641,93.641,93.613,93.62,200400000.0
2006-07-07 08:05:00,93.625,93.636,93.609,93.617,207299999.0
2006-07-07 08:06:00,93.62,93.639,93.615,93.637,164599999.0
2006-07-07 08:07:00,93.623,93.665,93.623,93.655,282900005.0
2006-07-07 08:08:00,93.66,93.666,93.639,93.642,155000001.0
2006-07-07 08:09:00,93.63,93.671,93.63,93.671,232400001.0
2006-07-07 08:10:00,93.665,93.675,93.647,93.657,335600001.0
2006-07-07 08:11:00,93.667,93.686,93.656,93.675,161200001.0
2006-07-07 08:12:00,93.677,93.693,93.665,93.665,172699999.0
2006-07-07 08:13:00,93.677,93.684,93.651,93.654,352499998.0
2006-07-07 08:14:00,93.665,93.678,93.652,93.673,267199999.0
2006-07-07 08:15:00,93.662,93.677,93.64,93.66,249800002.0
2006-07-07 08:16:00,93.659,93.68,93.641,93.666,335699998.0
2006-07-07 08:17:00,93.65,93.668,93.65,93.65,129800000.0
2006-07-07 08:18:00,93.654,93.684,93.654,93.674,101100000.0
2006-07-07 08:19:00,93.675,93.685,93.642,93.672,199599994.0
2006-07-07 08:20:00,93.68,93.68,93.65,93.65,150900000.0
2006-07-07 08:21:00,93.681,93.688,93.66,93.674,196999999.0
2006-07-07 08:22:00,93.67,93.694,93.662,93.675,182300002.0
2006-07-07 08:23:00,93.66,93.684,93.658,93.664,188999996.0
2006-07-07 08:24:00,93.673,93.692,93.663,93.68,389299999.0
2006-07-07 08:25:00,93.664,93.682,93.662,93.675,254900002.0
2006-07-07 08:26:00,93.653,93.673,93.646,93.658,289100006.0
2006-07-07 08:27:00,93.639,93.665,93.639,93.663,269399996.0
2006-07-07 08:28:00,93.661,93.676,93.642,93.658,267099996.0
2006-07-07 08:29:00,93.655,93.681,93.655,93.674,203800003.0
2006-07-07 08:30:00,93.661,93.677,93.645,93.666,319900001.0
2006-07-07 08:31:00,93.678,93.678,93.65,93.659,213499997.0
2006-07-07 08:32:00,93.672,93.678,93.66,93.66,104299998.0
2006-07-07 08:33:00,93.682,93.682,93.643,93.663,217599999.0
2006-07-07 08:34:00,93.657,93.683,93.655,93.675,228100004.0
2006-07-07 08:35:00,93.655,93.673,93.648,93.663,179199999.0
2006-07-07 08:36:00,93.655,93.673,93.643,93.656,364299996.0
2006-07-07 08:37:00,93.677,93.693,93.665,93.67,248699999.0
2006-07-07 08:38:00,93.677,93.677,93.647,93.66,210100001.0
2006-07-07 08:39:00,93.658,93.694,93.641,93.68,312999997.0
2006-07-07 08:40:00,93.674,93.686,93.659,93.67,266300004.0
2006-07-07 08:41:00,93.659,93.686,93.659,93.684,265100000.0
2006-07-07 08:42:00,93.68,93.68,93.649,93.655,227500000.0
2006-07-07 08:43:00,93.629,93.647,93.621,93.642,315199996.0
2006-07-07 08:44:00,93.637,93.647,93.608,93.628,154999996.0
2006-07-07 08:45:00,93.631,93.643,93.617,93.639,171399999.0
2006-07-07 08:46:00,93.638,93.641,93.62,93.62,109800000.0
2006-07-07 08:47:00,93.636,93.665,93.625,93.641,322600003.0
2006-07-07 08:48:00,93.662,93.668,93.641,93.641,231100002.0
2006-07-07 08:49:00,93.654,93.661,93.636,93.648,194400001.0
2006-07-07 08:50:00,93.622,93.66,93.622,93.655,68199998.0
2006-07-07 08:51:00,93.655,93.659,93.604,93.604,259200001.0
2006-07-07 08:52:00,93.632,93.647,93.619,93.621,142599998.0
2006-07-07 08:53:00,93.647,93.647,93.613,93.621,210899999.0
2006-07-07 08:54:00,93.643,93.643,93.614,93.614,172400000.0
2006-07-07 08:55:00,93.622,93.634,93.607,93.614,130100003.0
2006-07-07 08:56:00,93.626,93.638,93.609,93.628,246999997.0
2006-07-07 08:57:00,93.633,93.636,93.608,93.62,194000000.0
2006-07-07 08:58:00,93.613,93.626,93.595,93.607,122600001.0
2006-07-07 08:59:00,93.601,93.613,93.582,93.604,231700001.0
2006-07-07 09:00:00,93.612,93.63,93.599,93.621,284699996.0
2006-07-07 09:01:00,93.613,93.619,93.596,93.596,189099998.0
2006-07-07 09:02:00,93.592,93.605,93.578,93.591,131300000.0
2006-07-07 09:03:00,93.596,93.605,93.575,93.586,215499999.0
2006-07-07 09:04:00,93.577,93.605,93.577,93.583,245600002.0
2006-07-07 09:05:00,93.61,93.613,93.575,93.584,274399999.0
2006-07-07 09:06:00,93.604,93.609,93.582,93.582,230299995.0
2006-07-07 09:07:00,93.593,93.614,93.584,93.596,224700004.0
2006-07-07 09:08:00,93.588,93.606,93.563,93.58,212199999.0
2006-07-07 09:09:00,93.572,93.591,93.563,93.587,135699999.0
2006-07-07 09:10:00,93.56,93.594,93.56,93.594,275899993.0
2006-07-07 09:11:00,93.587,93.591,93.564,93.577,350199996.0
2006-07-07 09:12:00,93.571,93.597,93.564,93.597,199900000.0
2006-07-07 09:13:00,93.598,93.605,93.579,93.586,183099997.0
2006-07-07 09:14:00,93.594,93.601,93.564,93.565,233600003.0
2006-07-07 09:15:00,93.571,93.589,93.555,93.573,255599998.0
2006-07-07 09:16:00,93.559,93.581,93.556,93.572,217299999.0
2006-07-07 09:17:00,93.569,93.575,93.545,93.554,306600000.0
2006-07-07 09:18:00,93.559,93.588,93.559,93.588,104300001.0
2006-07-07 09:19:00,93.581,93.611,93.581,93.584,234900001.0
2006-07-07 09:20:00,93.589,93.594,93.546,93.546,285399996.0
2006-07-07 09:21:00,93.55,93.57,93.531,93.543,181099999.0
2006-07-07 09:22:00,93.558,93.57,93.542,93.552,153399999.0
2006-07-07 09:23:00,93.56,93.573,93.544,93.544,192000001.0
2006-07-07 09:24:00,93.553,93.567,93.525,93.531,306799997.0
2006-07-07 09:25:00,93.538,93.538,93.495,93.513,304100002.0
2006-07-07 09:26:00,93.507,93.527,93.507,93.527,37500000.0
2006-07-07 09:27:00,93.508,93.519,93.488,93.491,302499997.0
2006-07-07 09:28:00,93.494,93.515,93.491,93.515,240099996.0
2006-07-07 09:29:00,93.511,93.511,93.475,93.479,202199997.0
2006-07-07 09:30:00,93.47,93.493,93.461,93.488,246799999.0
2006-07-07 09:31:00,93.477,93.503,93.477,93.502,102000000.0
2006-07-07 09:32:00,93.476,93.506,93.476,93.506,222799999.0
2006-07-07 09:33:00,93.509,93.511,93.485,93.51,177599997.0
2006-07-07 09:34:00,93.493,93.524,93.493,93.512,205300000.0
2006-07-07 09:35:00,93.498,93.533,93.498,93.518,169299999.0
2006-07-07 09:36:00,93.507,93.523,93.497,93.522,278299998.0
2006-07-07 09:37:00,93.515,93.54,93.511,93.54,222199997.0
2006-07-07 09:38:00,93.532,93.556,93.528,93.549,243500002.0
2006-07-07 09:39:00,93.524,93.544,93.524,93.541,147099996.0
2006-07-07 09:40:00,93.547,93.568,93.542,93.55,143899999.0
2006-07-07 09:41:00,93.596,93.61,93.58,93.582,215499997.0
2006-07-07 09:42:00,93.581,93.602,93.579,93.598,272099999.0
2006-07-07 09:43:00,93.577,93.599,93.577,93.591,197299998.0
2006-07-07 09:44:00,93.587,93.596,93.559,93.57,157899998.0
2006-07-07 09:45:00,93.592,93.602,93.579,93.601,206399999.0
2006-07-07 09:46:00,93.586,93.603,93.584,93.587,153599997.0
2006-07-07 09:47:00,93.593,93.624,93.593,93.604,287600002.0
2006-07-07 09:48:00,93.613,93.622,93.594,93.609,313600001.0
2006-07-07 09:49:00,93.618,93.624,93.596,93.609,223099998.0
2006-07-07 09:50:00,93.602,93.602,93.577,93.58,357900001.0
2006-07-07 09:51:00,93.586,93.598,93.567,93.585,95599999.0
2006-07-07 09:52:00,93.583,93.587,93.565,93.575,25500000.0
2006-07-07 09:53:00,93.587,93.599,93.552,93.552,242499997.0
2006-07-07 09:54:00,93.568,93.581,93.56,93.563,170899999.0
2006-07-07 09:55:00,93.538,93.568,93.538,93.557,311600004.0
2006-07-07 09:56:00,93.545,93.585,93.545,93.585,223399996.0
2006-07-07 09:57:00,93.562,93.58,93.552,93.567,255899999.0
2006-07-07 09:58:00,93.553,93.573,93.53,93.553,302099998.0
2006-07-07 09:59:00,93.564,93.59,93.545,93.555,133899998.0
2006-07-07 10:00:00,93.529,93.565,93.529,93.562,302499998.0
2006-07-07 10:01:00,93.557,93.595,93.547,93.547,145200000.0
2006-07-07 10:02:00,93.559,93.583,93.559,93.583,227099999.0
2006-07-07 10:03:00,93.561,93.58,93.558,93.575,224499998.0
2006-07-07 10:04:00,93.583,93.585,93.548,93.559,157599998.0
2006-07-07 10:05:00,93.562,93.576,93.545,93.571,208199998.0
2006-07-07 10:06:00,93.548,93.564,93.548,93.561,80499999.0
2006-07-07 10:07:00,93.532,93.564,93.532,93.537,173299998.0
2006-07-07 10:08:00,93.538,93.551,93.516,93.533,141700001.0
2006-07-07 10:09:00,93.557,93.584,93.544,93.569,183500000.0
2006-07-07 10:10:00,93.553,93.575,93.546,93.568,415500002.0
2006-07-07 10:11:00,93.565,93.569,93.548,93.554,286599994.0
2006-07-07 10:12:00,93.558,93.572,93.541,93.541,165200000.0
2006-07-07 10:13:00,93.555,93.568,93.547,93.568,223899998.0
2006-07-07 10:14:00,93.54,93.558,93.535,93.55,19200000.0
2006-07-07 10:15:00,93.549,93.552,93.528,93.531,200799998.0
2006-07-07 10:16:00,93.519,93.552,93.519,93.55,178199995.0
2006-07-07 10:17:00,93.546,93.567,93.535,93.537,111700001.0
2006-07-07 10:18:00,93.562,93.564,93.543,93.543,198900001.0
2006-07-07 10:19:00,93.55,93.555,93.531,93.538,277899999.0
2006-07-07 10:20:00,93.558,93.568,93.537,93.554,329600000.0
2006-07-07 10:21:00,93.541,93.568,93.539,93.558,223499998.0
2006-07-07 10:22:00,93.545,93.557,93.529,93.537,401999998.0
2006-07-07 10:23:00,93.525,93.556,93.525,93.54,182400000.0
2006-07-07 10:24:00,93.537,93.548,93.517,93.534,120300001.0
2006-07-07 10:25:00,93.54,93.54,93.518,93.523,172000003.0
2006-07-07 10:26:00,93.524,93.537,93.507,93.524,205599999.0
2006-07-07 10:27:00,93.514,93.54,93.514,93.527,150299998.0
2006-07-07 10:28:00,93.505,93.528,93.502,93.518,261099998.0
2006-07-07 10:29:00,93.51,93.51,93.484,93.484,342899993.0
2006-07-07 10:30:00,93.487,93.507,93.479,93.499,160200005.0
2006-07-07 10:31:00,93.5,93.514,93.461,93.506,281399996.0
2006-07-07 10:32:00,93.501,93.51,93.483,93.483,156499998.0
2006-07-07 10:33:00,93.498,93.514,93.486,93.497,259000001.0
2006-07-07 10:34:00,93.498,93.512,93.485,93.493,252300000.0
2006-07-07 10:35:00,93.49,93.507,93.487,93.505,244800003.0
2006-07-07 10:36:00,93.503,93.512,93.486,93.493,255100004.0
2006-07-07 10:37:00,93.463,93.487,93.439,93.455,249899998.0
2006-07-07 10:38:00,93.42,93.44,93.388,93.404,228600002.0
2006-07-07 10:39:00,93.417,93.432,93.41,93.414,238500000.0
2006-07-07 10:40:00,93.386,93.417,93.382,93.417,298800004.0
2006-07-07 10:41:00,93.425,93.425,93.4,93.4,221299999.0
2006-07-07 10:42:00,93.401,93.425,93.399,93.42,181299999.0
2006-07-07 10:43:00,93.393,93.41,93.374,93.405,229399998.0
2006-07-07 10:44:00,93.41,93.413,93.374,93.374,308900004.0
2006-07-07 10:45:00,93.395,93.415,93.391,93.41,362300005.0
2006-07-07 10:46:00,93.413,93.433,93.403,93.418,96599997.0
2006-07-07 10:47:00,93.438,93.438,93.413,93.427,291499996.0
2006-07-07 10:48:00,93.426,93.44,93.412,93.423,289700001.0
2006-07-07 10:49:00,93.423,93.429,93.398,93.408,304899997.0
2006-07-07 10:50:00,93.433,93.438,93.416,93.42,172200002.0
2006-07-07 10:51:00,93.429,93.442,93.421,93.43,269099998.0
2006-07-07 10:52:00,93.418,93.45,93.418,93.438,205900000.0
2006-07-07 10:53:00,93.422,93.437,93.406,93.417,295700002.0
2006-07-07 10:54:00,93.401,93.419,93.362,93.417,229499996.0
2006-07-07 10:55:00,93.418,93.434,93.405,93.419,190299996.0
2006-07-07 10:56:00,93.408,93.425,93.4,93.423,151100000.0
2006-07-07 10:57:00,93.419,93.431,93.405,93.407,287700004.0
2006-07-07 10:58:00,93.401,93.427,93.397,93.427,280800000.0
2006-07-07 10:59:00,93.41,93.433,93.405,93.42,226500002.0
2006-07-07 11:00:00,93.404,93.421,93.39,93.408,127999999.0
2006-07-07 11:01:00,93.416,93.425,93.393,93.415,273800003.0
2006-07-07 11:02:00,93.418,93.426,93.405,93.405,213899999.0
2006-07-07 11:03:00,93.402,93.416,93.388,93.41,208200002.0
2006-07-07 11:04:00,93.415,93.425,93.403,93.403,251300001.0
2006-07-07 11:05:00,93.415,93.43,93.4,93.403,309300001.0
2006-07-07 11:06:00,93.399,93.415,93.372,93.395,99899999.0
2006-07-07 11:07:00,93.381,93.393,93.374,93.378,141399999.0
2006-07-07 11:08:00,93.389,93.419,93.369,93.406,185899998.0
2006-07-07 11:09:00,93.384,93.4,93.38,93.393,188500001.0
2006-07-07 11:10:00,93.398,93.411,93.377,93.377,140900000.0
2006-07-07 11:11:00,93.378,93.396,93.357,93.383,266400001.0
2006-07-07 11:12:00,93.393,93.401,93.37,93.392,216000002.0
2006-07-07 11:13:00,93.392,93.403,93.373,93.388,263099999.0
2006-07-07 11:14:00,93.408,93.418,93.39,93.396,263099997.0
2006-07-07 11:15:00,93.414,93.435,93.399,93.41,251199992.0
2006-07-07 11:16:00,93.428,93.437,93.41,93.416,177899999.0
2006-07-07 11:17:00,93.43,93.43,93.402,93.414,274699996.0
2006-07-07 11:18:00,93.398,93.435,93.398,93.415,297100000.0
2006-07-07 11:19:00,93.414,93.425,93.399,93.408,107699999.0
2006-07-07 11:20:00,93.425,93.426,93.399,93.409,219699999.0
2006-07-07 11:21:00,93.403,93.425,93.401,93.417,221299998.0
2006-07-07 11:22:00,93.419,93.43,93.404,93.417,184899999.0
2006-07-07 11:23:00,93.407,93.424,93.402,93.404,199300001.0
2006-07-07 11:24:00,93.415,93.447,93.415,93.434,194400002.0
2006-07-07 11:25:00,93.433,93.448,93.417,93.443,202700003.0
2006-07-07 11:26:00,93.437,93.449,93.42,93.443,403799997.0
2006-07-07 11:27:00,93.454,93.476,93.443,93.445,303099997.0
2006-07-07 11:28:00,93.467,93.472,93.442,93.442,310099999.0
2006-07-07 11:29:00,93.455,93.484,93.443,93.484,239900000.0
2006-07-07 11:30:00,93.489,93.508,93.477,93.495,321000000.0
2006-07-07 11:31:00,93.49,93.505,93.472,93.493,129000000.0
2006-07-07 11:32:00,93.487,93.5,93.453,93.469,278199997.0
2006-07-07 11:33:00,93.452,93.48,93.442,93.464,329100000.0
2006-07-07 11:34:00,93.47,93.483,93.451,93.466,350099997.0
2006-07-07 11:35:00,93.483,93.508,93.468,93.496,91699999.0
2006-07-07 11:36:00,93.501,93.501,93.47,93.47,290400000.0
2006-07-07 11:37:00,93.5,93.519,93.494,93.499,214699999.0
2006-07-07 11:38:00,93.52,93.53,93.505,93.505,249199999.0
2006-07-07 11:39:00,93.515,93.519,93.495,93.501,231800001.0
2006-07-07 11:40:00,93.505,93.507,93.478,93.491,312299998.0
2006-07-07 11:41:00,93.484,93.508,93.474,93.503,310500002.0
2006-07-07 11:42:00,93.503,93.518,93.492,93.492,224999997.0
2006-07-07 11:43:00,93.491,93.501,93.473,93.474,271499998.0
2006-07-07 11:44:00,93.461,93.483,93.454,93.465,343800002.0
2006-07-07 11:45:00,93.458,93.465,93.442,93.457,269399996.0
2006-07-07 11:46:00,93.457,93.462,93.444,93.448,245500000.0
2006-07-07 11:47:00,93.437,93.477,93.437,93.477,183100002.0
2006-07-07 11:48:00,93.45,93.468,93.447,93.465,163199999.0
2006-07-07 11:49:00,93.459,93.463,93.429,93.429,187099999.0
2006-07-07 11:50:00,93.445,93.457,93.43,93.445,300200000.0
2006-07-07 11:51:00,93.44,93.44,93.413,93.42,178700000.0
2006-07-07 11:52:00,93.421,93.436,93.404,93.416,313500003.0
2006-07-07 11:53:00,93.41,93.431,93.398,93.414,402300005.0
2006-07-07 11:54:00,93.399,93.399,93.361,93.361,221100001.0
2006-07-07 11:55:00,93.357,93.388,93.357,93.388,218800001.0
2006-07-07 11:56:00,93.407,93.42,93.391,93.408,112599999.0
2006-07-07 11:57:00,93.41,93.41,93.389,93.392,294199997.0
2006-07-07 11:58:00,93.405,93.418,93.385,93.396,178000002.0
2006-07-07 11:59:00,93.397,93.422,93.39,93.422,245700002.0
2006-07-07 12:00:00,93.403,93.423,93.391,93.423,394499996.0
2006-07-07 12:01:00,93.411,93.413,93.386,93.386,168799999.0
2006-07-07 12:02:00,93.371,93.39,93.355,93.379,209900001.0
2006-07-07 12:03:00,93.364,93.374,93.345,93.36,210699998.0
2006-07-07 12:04:00,93.354,93.386,93.353,93.386,216600001.0
2006-07-07 12:05:00,93.37,93.387,93.365,93.377,201399999.0
2006-07-07 12:06:00,93.355,93.373,93.341,93.363,216899999.0
2006-07-07 12:07:00,93.353,93.363,93.336,93.347,262100001.0
2006-07-07 12:08:00,93.338,93.356,93.332,93.354,190099997.0
2006-07-07 12:09:00,93.343,93.37,93.34,93.355,232199995.0
2006-07-07 12:10:00,93.345,93.345,93.303,93.303,237500003.0
2006-07-07 12:11:00,93.311,93.322,93.292,93.304,214700001.0
2006-07-07 12:12:00,93.302,93.33,93.301,93.319,206799998.0
2006-07-07 12:13:00,93.327,93.327,93.272,93.272,249600004.0
2006-07-07 12:14:00,93.269,93.283,93.244,93.268,402300002.0
2006-07-07 12:15:00,93.268,93.293,93.25,93.267,145999999.0
2006-07-07 12:16:00,93.265,93.303,93.265,93.301,316999998.0
2006-07-07 12:17:00,93.303,93.318,93.27,93.27,256100002.0
2006-07-07 12:18:00,93.294,93.321,93.285,93.294,315899998.0
2006-07-07 12:19:00,93.313,93.325,93.294,93.306,209600002.0
2006-07-07 12:20:00,93.313,93.346,93.313,93.346,257600000.0
2006-07-07 12:21:00,93.342,93.351,93.315,93.328,296700002.0
2006-07-07 12:22:00,93.326,93.349,93.326,93.349,75899999.0
2006-07-07 12:23:00,93.368,93.383,93.336,93.383,249499998.0
2006-07-07 12:24:00,93.398,93.423,93.391,93.397,236099995.0
2006-07-07 12:25:00,93.393,93.421,93.377,93.392,349999996.0
2006-07-07 12:26:00,93.42,93.423,93.401,93.411,248699995.0
2006-07-07 12:27:00,93.39,93.412,93.381,93.393,259100003.0
2006-07-07 12:28:00,93.385,93.392,93.368,93.375,266400003.0
2006-07-07 12:29:00,93.4,93.406,93.378,93.39,366699995.0
2006-07-07 12:30:00,93.377,93.409,93.377,93.402,239500001.0
2006-07-07 12:31:00,93.409,93.412,93.378,93.378,215399999.0
2006-07-07 12:32:00,93.396,93.401,93.379,93.389,242399999.0
2006-07-07 12:33:00,93.394,93.418,93.38,93.398,121800000.0
2006-07-07 12:34:00,93.447,93.491,93.447,93.491,86099998.0
2006-07-07 12:35:00,93.484,93.484,93.468,93.472,114899998.0
2006-07-07 12:36:00,93.469,93.491,93.448,93.462,177400002.0
2006-07-07 12:37:00,93.461,93.483,93.461,93.483,42400000.0
2006-07-07 12:38:00,93.477,93.497,93.469,93.497,174999998.0
2006-07-07 12:39:00,93.465,93.486,93.446,93.469,195299999.0
2006-07-07 12:40:00,93.456,93.456,93.432,93.434,92300000.0
2006-07-07 12:41:00,93.43,93.43,93.411,93.418,148700000.0
2006-07-07 12:42:00,93.423,93.436,93.386,93.423,213999994.0
2006-07-07 12:43:00,93.424,93.437,93.404,93.419,382999998.0
2006-07-07 12:44:00,93.41,93.429,93.406,93.41,120999998.0
2006-07-07 12:45:00,93.404,93.432,93.402,93.432,216200001.0
2006-07-07 12:46:00,93.433,93.449,93.416,93.42,192299996.0
2006-07-07 12:47:00,93.436,93.447,93.419,93.421,247300000.0
2006-07-07 12:48:00,93.425,93.45,93.425,93.445,299699999.0
2006-07-07 12:49:00,93.461,93.464,93.448,93.448,29500000.0
2006-07-07 12:50:00,93.47,93.483,93.459,93.479,196700002.0
2006-07-07 12:51:00,93.478,93.493,93.465,93.481,144400000.0
2006-07-07 12:52:00,93.478,93.507,93.478,93.493,246000001.0
2006-07-07 12:53:00,93.476,93.479,93.414,93.414,185399998.0
2006-07-07 12:54:00,93.477,93.49,93.463,93.472,152500002.0
2006-07-07 12:55:00,93.48,93.488,93.453,93.466,112899999.0
2006-07-07 12:56:00,93.475,93.496,93.455,93.479,134200002.0
2006-07-07 12:57:00,93.462,93.48,93.462,93.472,13400000.0
2006-07-07 12:58:00,93.44,93.464,93.43,93.446,179600002.0
2006-07-07 12:59:00,93.426,93.468,93.426,93.432,385500003.0
2006-07-07 13:00:00,93.455,93.459,93.432,93.435,324600001.0
2006-07-07 13:01:00,93.448,93.461,93.44,93.455,100500000.0
2006-07-07 13:02:00,93.451,93.493,93.451,93.491,336899999.0
2006-07-07 13:03:00,93.486,93.512,93.485,93.497,210399999.0
2006-07-07 13:04:00,93.472,93.507,93.472,93.484,279099998.0
2006-07-07 13:05:00,93.477,93.497,93.473,93.481,164900002.0
2006-07-07 13:06:00,93.492,93.502,93.472,93.492,247500003.0
2006-07-07 13:07:00,93.466,93.497,93.463,93.493,328399998.0
2006-07-07 13:08:00,93.487,93.516,93.485,93.502,157399997.0
2006-07-07 13:09:00,93.495,93.515,93.488,93.504,127700003.0
2006-07-07 13:10:00,93.502,93.503,93.475,93.487,183299997.0
2006-07-07 13:11:00,93.459,93.479,93.436,93.45,105799999.0
2006-07-07 13:12:00,93.445,93.456,93.431,93.435,296399994.0
2006-07-07 13:13:00,93.43,93.458,93.43,93.446,257899996.0
2006-07-07 13:14:00,93.428,93.454,93.423,93.435,196400000.0
2006-07-07 13:15:00,93.433,93.442,93.407,93.407,286500001.0
2006-07-07 13:16:00,93.428,93.431,93.408,93.417,76199998.0
2006-07-07 13:17:00,93.409,93.43,93.382,93.425,174000000.0
2006-07-07 13:18:00,93.427,93.434,93.405,93.414,221200001.0
2006-07-07 13:19:00,93.406,93.416,93.392,93.395,199300001.0
2006-07-07 13:20:00,93.405,93.421,93.405,93.421,132600002.0
2006-07-07 13:21:00,93.405,93.423,93.398,93.413,313799999.0
2006-07-07 13:22:00,93.402,93.441,93.402,93.441,229500000.0
2006-07-07 13:23:00,93.433,93.456,93.433,93.451,166899998.0
2006-07-07 13:24:00,93.45,93.462,93.441,93.447,160599999.0
2006-07-07 13:25:00,93.46,93.46,93.426,93.437,229199999.0
2006-07-07 13:26:00,93.457,93.457,93.426,93.433,245900001.0
2006-07-07 13:27:00,93.426,93.45,93.416,93.434,144499997.0
2006-07-07 13:28:00,93.423,93.445,93.413,93.433,200099999.0
2006-07-07 13:29:00,93.442,93.443,93.421,93.424,148099998.0
2006-07-07 13:30:00,93.424,93.438,93.401,93.42,259400003.0
2006-07-07 13:31:00,93.401,93.422,93.4,93.415,128599999.0
2006-07-07 13:32:00,93.403,93.418,93.388,93.388,191199999.0
2006-07-07 13:33:00,93.388,93.392,93.367,93.369,230700001.0
2006-07-07 13:34:00,93.367,93.39,93.358,93.39,208799998.0
2006-07-07 13:35:00,93.38,93.4,93.37,93.383,348600002.0
2006-07-07 13:36:00,93.389,93.415,93.379,93.4,247900001.0
2006-07-07 13:37:00,93.424,93.429,93.396,93.396,150599998.0
2006-07-07 13:38:00,93.407,93.407,93.374,93.374,216300002.0
2006-07-07 13:39:00,93.405,93.406,93.373,93.393,229400001.0
2006-07-07 13:40:00,93.406,93.406,93.377,93.38,238699998.0
2006-07-07 13:41:00,93.399,93.418,93.388,93.398,318399998.0
2006-07-07 13:42:00,93.413,93.422,93.391,93.404,207499999.0
2006-07-07 13:43:00,93.418,93.43,93.41,93.425,171599998.0
2006-07-07 13:44:00,93.419,93.43,93.41,93.425,69399999.0
2006-07-07 13:45:00,93.403,93.421,93.383,93.399,192500000.0
2006-07-07 13:46:00,93.401,93.413,93.383,93.397,88900000.0
2006-07-07 13:47:00,93.414,93.431,93.392,93.419,338100004.0
2006-07-07 13:48:00,93.4,93.42,93.394,93.397,157399998.0
2006-07-07 13:49:00,93.389,93.409,93.381,93.393,93800000.0
2006-07-07 13:50:00,93.373,93.415,93.373,93.415,271799999.0
2006-07-07 13:51:00,93.398,93.41,93.393,93.405,182800002.0
2006-07-07 13:52:00,93.386,93.398,93.367,93.375,217699997.0
2006-07-07 13:53:00,93.367,93.398,93.367,93.395,244900002.0
2006-07-07 13:54:00,93.407,93.414,93.384,93.399,249200001.0
2006-07-07 13:55:00,93.413,93.416,93.398,93.403,194000002.0
2006-07-07 13:56:00,93.415,93.415,93.387,93.395,178799999.0
2006-07-07 13:57:00,93.403,93.403,93.361,93.392,272000001.0
2006-07-07 13:58:00,93.378,93.394,93.361,93.375,114699998.0
2006-07-07 13:59:00,93.375,93.375,93.335,93.335,199200000.0
2006-07-07 14:00:00,93.351,93.36,93.325,93.338,204399998.0
2006-07-07 14:01:00,93.353,93.363,93.336,93.344,207299999.0
2006-07-07 14:02:00,93.344,93.372,93.344,93.357,171199999.0
2006-07-07 14:03:00,93.367,93.385,93.357,93.368,121100000.0
2006-07-07 14:04:00,93.392,93.396,93.36,93.36,375499994.0
2006-07-07 14:05:00,93.373,93.423,93.373,93.423,136100000.0
2006-07-07 14:06:00,93.414,93.436,93.404,93.418,215199999.0
2006-07-07 14:07:00,93.416,93.417,93.376,93.376,204399999.0
2006-07-07 14:08:00,93.379,93.411,93.376,93.411,189400003.0
2006-07-07 14:09:00,93.418,93.441,93.408,93.424,153000000.0
2006-07-07 14:10:00,93.423,93.442,93.404,93.426,143100000.0
2006-07-07 14:11:00,93.415,93.42,93.397,93.397,169699999.0
2006-07-07 14:12:00,93.407,93.407,93.371,93.371,164500001.0
2006-07-07 14:13:00,93.384,93.398,93.368,93.391,261299999.0
2006-07-07 14:14:00,93.369,93.394,93.365,93.394,257299997.0
2006-07-07 14:15:00,93.395,93.399,93.365,93.375,287200005.0
2006-07-07 14:16:00,93.384,93.391,93.359,93.362,148999999.0
2006-07-07 14:17:00,93.383,93.385,93.355,93.366,157500002.0
2006-07-07 14:18:00,93.362,93.382,93.348,93.373,238600001.0
2006-07-07 14:19:00,93.387,93.39,93.361,93.363,297900003.0
2006-07-07 14:20:00,93.378,93.379,93.348,93.361,239899999.0
2006-07-07 14:21:00,93.362,93.375,93.345,93.353,245100000.0
2006-07-07 14:22:00,93.324,93.368,93.323,93.329,344899999.0
2006-07-07 14:23:00,93.332,93.368,93.332,93.356,253300000.0
2006-07-07 14:24:00,93.338,93.358,93.321,93.353,276000003.0
2006-07-07 14:25:00,93.37,93.382,93.339,93.359,138499998.0
2006-07-07 14:26:00,93.375,93.397,93.372,93.385,192200004.0
2006-07-07 14:27:00,93.387,93.412,93.378,93.408,174700002.0
2006-07-07 14:28:00,93.407,93.42,93.392,93.41,85300002.0
2006-07-07 14:29:00,93.42,93.42,93.4,93.41,326600000.0
2006-07-07 14:30:00,93.401,93.415,93.374,93.405,131299999.0
2006-07-07 14:31:00,93.41,93.42,93.349,93.404,404700000.0
2006-07-07 14:32:00,93.392,93.425,93.392,93.415,140400000.0
2006-07-07 14:33:00,93.4,93.415,93.4,93.415,120599998.0
2006-07-07 14:34:00,93.413,93.42,93.389,93.392,124499998.0
2006-07-07 14:35:00,93.415,93.42,93.392,93.398,223799999.0
2006-07-07 14:36:00,93.383,93.415,93.383,93.415,259700005.0
2006-07-07 14:37:00,93.403,93.418,93.391,93.415,144200000.0
2006-07-07 14:38:00,93.406,93.42,93.394,93.41,126199999.0
2006-07-07 14:39:00,93.407,93.42,93.392,93.413,233099998.0
2006-07-07 14:40:00,93.42,93.42,93.402,93.402,79099999.0
2006-07-07 14:41:00,93.415,93.42,93.394,93.405,214399995.0
2006-07-07 14:42:00,93.402,93.42,93.402,93.42,117200001.0
2006-07-07 14:43:00,93.42,93.42,93.391,93.406,166400000.0
2006-07-07 14:44:00,93.4,93.425,93.397,93.42,245900000.0
2006-07-07 14:45:00,93.407,93.407,93.35,93.357,291600000.0
2006-07-07 14:46:00,93.33,93.34,93.309,93.327,124499998.0
2006-07-07 14:47:00,93.317,93.334,93.279,93.291,222100003.0
2006-07-07 14:48:00,93.289,93.298,93.265,93.265,303399996.0
2006-07-07 14:49:00,93.274,93.298,93.249,93.267,102300000.0
2006-07-07 14:50:00,93.262,93.292,93.254,93.279,351299994.0
2006-07-07 14:51:00,93.295,93.334,93.295,93.313,135600000.0
2006-07-07 14:52:00,93.325,93.351,93.321,93.325,222299997.0
2006-07-07 14:53:00,93.339,93.351,93.319,93.325,357999997.0
2006-07-07 14:54:00,93.337,93.368,93.335,93.357,281199996.0
2006-07-07 14:55:00,93.368,93.4,93.362,93.377,280000000.0
2006-07-07 14:56:00,93.396,93.408,93.371,93.371,179899997.0
2006-07-07 14:57:00,93.383,93.396,93.349,93.349,304199998.0
2006-07-07 14:58:00,93.341,93.363,93.339,93.351,291599999.0
2006-07-07 14:59:00,93.343,93.348,93.302,93.344,264100004.0
2006-07-07 15:00:00,93.342,93.349,93.318,93.349,252899999.0
2006-07-07 15:01:00,93.322,93.351,93.315,93.327,249700000.0
2006-07-07 15:02:00,93.325,93.327,93.296,93.32,343000002.0
2006-07-07 15:03:00,93.323,93.327,93.281,93.281,345799999.0
2006-07-07 15:04:00,93.301,93.313,93.284,93.301,143299999.0
2006-07-07 15:05:00,93.306,93.322,93.285,93.317,207400000.0
2006-07-07 15:06:00,93.303,93.338,93.288,93.315,238400002.0
2006-07-07 15:07:00,93.334,93.334,93.31,93.319,172600000.0
2006-07-07 15:08:00,93.303,93.329,93.301,93.313,427399998.0
2006-07-07 15:09:00,93.33,93.356,93.33,93.356,109500000.0
2006-07-07 15:10:00,93.348,93.35,93.321,93.333,265899998.0
2006-07-07 15:11:00,93.347,93.375,93.347,93.375,36900000.0
2006-07-07 15:12:00,93.385,93.385,93.355,93.368,376199999.0
2006-07-07 15:13:00,93.373,93.405,93.352,93.391,237599999.0
2006-07-07 15:14:00,93.384,93.398,93.367,93.38,237799994.0
2006-07-07 15:15:00,93.371,93.394,93.345,93.374,217800003.0
2006-07-07 15:16:00,93.357,93.389,93.331,93.34,279800001.0
2006-07-07 15:17:00,93.333,93.35,93.322,93.336,278599999.0
2006-07-07 15:18:00,93.347,93.35,93.331,93.331,93300002.0
2006-07-07 15:19:00,93.336,93.344,93.312,93.312,228299995.0
2006-07-07 15:20:00,93.337,93.362,93.325,93.336,253399998.0
2006-07-07 15:21:00,93.34,93.34,93.31,93.322,198999999.0
2006-07-07 15:22:00,93.322,93.344,93.298,93.329,230199998.0
2006-07-07 15:23:00,93.318,93.347,93.318,93.344,371700000.0
2006-07-07 15:24:00,93.352,93.354,93.317,93.317,181100001.0
2006-07-07 15:25:00,93.329,93.334,93.303,93.324,383400000.0
2006-07-07 15:26:00,93.304,93.333,93.304,93.333,177399999.0
2006-07-07 15:27:00,93.318,93.346,93.316,93.325,317899998.0
2006-07-07 15:28:00,93.331,93.351,93.326,93.33,133299997.0
2006-07-07 15:29:00,93.321,93.344,93.321,93.338,102500000.0
2006-07-07 15:30:00,93.327,93.34,93.32,93.321,247200003.0
2006-07-07 15:31:00,93.335,93.343,93.319,93.331,113099999.0
2006-07-07 15:32:00,93.3,93.326,93.3,93.326,217899998.0
2006-07-07 15:33:00,93.332,93.343,93.315,93.329,129100000.0
2006-07-07 15:34:00,93.314,93.332,93.302,93.325,329999997.0
2006-07-07 15:35:00,93.32,93.346,93.319,93.337,167999997.0
2006-07-07 15:36:00,93.345,93.348,93.327,93.33,266000000.0
2006-07-07 15:37:00,93.328,93.359,93.328,93.359,88199998.0
2006-07-07 15:38:00,93.326,93.347,93.322,93.338,111299998.0
2006-07-07 15:39:00,93.33,93.345,93.318,93.333,213999993.0
2006-07-07 15:40:00,93.335,93.344,93.304,93.304,225899999.0
2006-07-07 15:41:00,93.293,93.312,93.287,93.307,260500001.0
2006-07-07 15:42:00,93.306,93.316,93.28,93.282,320200000.0
2006-07-07 15:43:00,93.291,93.3,93.262,93.282,183099998.0
2006-07-07 15:44:00,93.261,93.305,93.252,93.305,212599996.0
2006-07-07 15:45:00,93.305,93.313,93.29,93.293,198799997.0
2006-07-07 15:46:00,93.315,93.327,93.307,93.309,76200002.0
2006-07-07 15:47:00,93.311,93.346,93.311,93.343,161900000.0
2006-07-07 15:48:00,93.316,93.335,93.306,93.318,158899999.0
2006-07-07 15:49:00,93.312,93.331,93.299,93.305,177000001.0
2006-07-07 15:50:00,93.304,93.328,93.294,93.315,284199999.0
2006-07-07 15:51:00,93.32,93.32,93.297,93.302,373999997.0
2006-07-07 15:52:00,93.338,93.347,93.313,93.321,281200000.0
2006-07-07 15:53:00,93.342,93.342,93.314,93.332,219799996.0
2006-07-07 15:54:00,93.329,93.36,93.321,93.335,156600002.0
2006-07-07 15:55:00,93.352,93.372,93.344,93.372,141900003.0
2006-07-07 15:56:00,93.375,93.375,93.329,93.341,142300001.0
2006-07-07 15:57:00,93.345,93.373,93.345,93.361,278700002.0
2006-07-07 15:58:00,93.346,93.372,93.346,93.365,188599998.0
2006-07-07 15:59:00,93.376,93.4,93.368,93.386,140200000.0
2006-07-07 16:00:00,93.368,93.398,93.368,93.392,196399998.0
2006-07-07 16:01:00,93.364,93.389,93.362,93.378,102099999.0
2006-07-07 16:02:00,93.362,93.381,93.352,93.364,208200002.0
2006-07-07 16:03:00,93.341,93.357,93.339,93.353,92199998.0
2006-07-07 16:04:00,93.346,93.359,93.329,93.357,250399999.0
2006-07-07 16:05:00,93.367,93.369,93.349,93.352,235399995.0
2006-07-07 16:06:00,93.354,93.367,93.34,93.367,165399998.0
2006-07-07 16:07:00,93.369,93.375,93.352,93.352,110999999.0
2006-07-07 16:08:00,93.347,93.366,93.342,93.362,337999998.0
2006-07-07 16:09:00,93.364,93.368,93.33,93.33,152000000.0
2006-07-07 16:10:00,93.337,93.354,93.323,93.328,349499999.0
2006-07-07 16:11:00,93.337,93.338,93.322,93.328,26099999.0
2006-07-07 16:12:00,93.321,93.332,93.314,93.324,142500002.0
2006-07-07 16:13:00,93.299,93.314,93.251,93.305,220099997.0
2006-07-07 16:14:00,93.287,93.302,93.269,93.299,199399998.0
2006-07-07 16:15:00,93.287,93.302,93.275,93.288,204599997.0
2006-07-07 16:16:00,93.294,93.303,93.279,93.279,250700002.0
2006-07-07 16:17:00,93.289,93.315,93.258,93.288,163199995.0
2006-07-07 16:18:00,93.294,93.313,93.291,93.31,319599995.0
2006-07-07 16:19:00,93.306,93.324,93.299,93.314,127099999.0
2006-07-07 16:20:00,93.303,93.324,93.29,93.318,261600000.0
2006-07-07 16:21:00,93.317,93.335,93.299,93.32,222599999.0
2006-07-07 16:22:00,93.334,93.337,93.307,93.324,111799999.0
2006-07-07 16:23:00,93.32,93.346,93.311,93.343,264000000.0
2006-07-07 16:24:00,93.334,93.347,93.322,93.343,225800000.0
2006-07-07 16:25:00,93.338,93.352,93.32,93.347,274799997.0
2006-07-07 16:26:00,93.32,93.355,93.32,93.355,193899999.0
2006-07-07 16:27:00,93.353,93.353,93.308,93.308,216700000.0
2006-07-07 16:28:00,93.315,93.336,93.315,93.336,157000001.0
2006-07-07 16:29:00,93.313,93.344,93.311,93.329,242900000.0
2006-07-07 16:30:00,93.336,93.343,93.321,93.327,117900000.0
2006-07-07 16:31:00,93.336,93.355,93.316,93.344,214799997.0
2006-07-07 16:32:00,93.318,93.341,93.315,93.341,154400002.0
2006-07-07 16:33:00,93.33,93.347,93.317,93.329,171100001.0
2006-07-07 16:34:00,93.324,93.338,93.305,93.312,115400002.0
2006-07-07 16:35:00,93.337,93.344,93.324,93.328,152099999.0
2006-07-07 16:36:00,93.352,93.353,93.314,93.314,312299996.0
2006-07-07 16:37:00,93.308,93.341,93.302,93.319,362200000.0
2006-07-07 16:38:00,93.305,93.334,93.305,93.332,154299998.0
2006-07-07 16:39:00,93.316,93.333,93.307,93.316,65200000.0
2006-07-07 16:40:00,93.297,93.311,93.278,93.289,159400000.0
2006-07-07 16:41:00,93.286,93.286,93.252,93.252,178499996.0
2006-07-07 16:42:00,93.243,93.27,93.232,93.27,301699997.0
2006-07-07 16:43:00,93.239,93.275,93.237,93.248,330700002.0
2006-07-07 16:44:00,93.238,93.26,93.233,93.248,334899995.0
2006-07-07 16:45:00,93.238,93.262,93.238,93.256,289199999.0
2006-07-07 16:46:00,93.261,93.261,93.231,93.235,180600002.0
2006-07-07 16:47:00,93.252,93.262,93.234,93.252,132999999.0
2006-07-07 16:48:00,93.242,93.266,93.242,93.255,238800000.0
2006-07-07 16:49:00,93.255,93.27,93.237,93.242,195699999.0
2006-07-07 16:50:00,93.246,93.26,93.239,93.239,131499998.0
2006-07-07 16:51:00,93.246,93.271,93.24,93.255,372599997.0
2006-07-07 16:52:00,93.258,93.262,93.223,93.239,250500002.0
2006-07-07 16:53:00,93.251,93.268,93.239,93.261,239000001.0
2006-07-07 16:54:00,93.25,93.263,93.23,93.248,301500000.0
2006-07-07 16:55:00,93.236,93.266,93.233,93.251,231400001.0
2006-07-07 16:56:00,93.258,93.264,93.237,93.245,341399996.0
2006-07-07 16:57:00,93.25,93.263,93.243,93.26,231999998.0
2006-07-07 16:58:00,93.252,93.283,93.252,93.28,115500000.0
2006-07-07 16:59:00,93.274,93.289,93.249,93.249,115499999.0
2006-07-07 17:00:00,93.244,93.244,93.22,93.22,166999996.0
2006-07-07 17:01:00,93.247,93.266,93.221,93.25,233800001.0
2006-07-07 17:02:00,93.256,93.274,93.25,93.272,217000000.0
2006-07-07 17:03:00,93.265,93.273,93.247,93.254,202399995.0
2006-07-07 17:04:00,93.274,93.274,93.243,93.243,124799998.0
2006-07-07 17:05:00,93.272,93.275,93.248,93.252,385999999.0
2006-07-07 17:06:00,93.261,93.265,93.235,93.235,204700003.0
2006-07-07 17:07:00,93.252,93.252,93.226,93.226,71000000.0
2006-07-07 17:08:00,93.236,93.248,93.223,93.236,75099998.0
2006-07-07 17:09:00,93.246,93.256,93.226,93.247,157800001.0
2006-07-07 17:10:00,93.234,93.255,93.234,93.253,143599999.0
2006-07-07 17:11:00,93.246,93.251,93.222,93.225,225399999.0
2006-07-07 17:12:00,93.227,93.247,93.227,93.247,173699998.0
2006-07-07 17:13:00,93.238,93.256,93.219,93.256,180899999.0
2006-07-07 17:14:00,93.253,93.255,93.228,93.245,379199999.0
2006-07-07 17:15:00,93.237,93.247,93.223,93.223,209600003.0
2006-07-07 17:16:00,93.219,93.243,93.219,93.233,200500001.0
2006-07-07 17:17:00,93.225,93.249,93.224,93.242,283100002.0
2006-07-07 17:18:00,93.212,93.229,93.204,93.22,243800000.0
2006-07-07 17:19:00,93.211,93.225,93.198,93.213,223200002.0
2006-07-07 17:20:00,93.21,93.222,93.192,93.196,428900004.0
2006-07-07 17:21:00,93.197,93.197,93.168,93.168,165499998.0
2006-07-07 17:22:00,93.198,93.198,93.168,93.168,237399998.0
2006-07-07 17:23:00,93.193,93.193,93.148,93.162,196700000.0
2006-07-07 17:24:00,93.176,93.184,93.164,93.166,19300000.0
2006-07-07 17:25:00,93.196,93.202,93.175,93.19,357500002.0
2006-07-07 17:26:00,93.188,93.203,93.183,93.195,160899999.0
2006-07-07 17:27:00,93.173,93.19,93.164,93.181,287599998.0
2006-07-07 17:28:00,93.192,93.194,93.173,93.175,283399998.0
2006-07-07 17:29:00,93.179,93.2,93.17,93.187,162700000.0
2006-07-07 17:30:00,93.179,93.192,93.162,93.166,185200001.0
2006-07-07 17:31:00,93.158,93.179,93.156,93.171,259099999.0
2006-07-07 17:32:00,93.174,93.198,93.162,93.183,290099999.0
2006-07-07 17:33:00,93.185,93.21,93.173,93.188,256399998.0
2006-07-07 17:34:00,93.222,93.222,93.193,93.206,256799997.0
2006-07-07 17:35:00,93.209,93.229,93.2,93.201,206000003.0
2006-07-07 17:36:00,93.216,93.218,93.195,93.196,200399999.0
2006-07-07 17:37:00,93.215,93.215,93.174,93.185,245300000.0
2006-07-07 17:38:00,93.216,93.216,93.172,93.181,230699998.0
2006-07-07 17:39:00,93.193,93.203,93.181,93.185,202000001.0
2006-07-07 17:40:00,93.173,93.194,93.173,93.185,231300002.0
2006-07-07 17:41:00,93.174,93.201,93.17,93.174,189700000.0
2006-07-07 17:42:00,93.178,93.199,93.177,93.196,211999997.0
2006-07-07 17:43:00,93.193,93.215,93.175,93.195,225800001.0
2006-07-07 17:44:00,93.197,93.204,93.177,93.189,172500000.0
2006-07-07 17:45:00,93.198,93.209,93.176,93.189,279500001.0
2006-07-07 17:46:00,93.191,93.219,93.186,93.204,266700000.0
2006-07-07 17:47:00,93.204,93.213,93.189,93.197,262599998.0
2006-07-07 17:48:00,93.198,93.221,93.189,93.194,194599999.0
2006-07-07 17:49:00,93.197,93.227,93.197,93.217,240199997.0
2006-07-07 17:50:00,93.225,93.235,93.204,93.222,232600002.0
2006-07-07 17:51:00,93.21,93.229,93.202,93.218,130900001.0
2006-07-07 17:52:00,93.212,93.226,93.196,93.213,177899999.0
2006-07-07 17:53:00,93.214,93.222,93.199,93.213,233400004.0
2006-07-07 17:54:00,93.21,93.228,93.2,93.228,247800001.0
2006-07-07 17:55:00,93.214,93.226,93.195,93.214,220899998.0
2006-07-07 17:56:00,93.216,93.219,93.196,93.199,161000000.0
2006-07-07 17:57:00,93.222,93.224,93.181,93.181,301899997.0
2006-07-07 17:58:00,93.175,93.207,93.175,93.205,217599997.0
2006-07-07 17:59:00,93.195,93.223,93.195,93.215,281199994.0
2006-07-07 18:00:00,93.223,93.223,93.192,93.198,237699996.0
2006-07-07 18:01:00,93.206,93.222,93.185,93.192,1953299999.0
2006-07-07 18:02:00,93.21,93.21,93.18,93.18,1752399988.0
2006-07-07 18:03:00,93.17,93.18,93.17,93.17,1752399988.0
2006-07-07 18:04:00,93.16,93.16,93.16,93.16,1752399988.0
2006-07-07 18:05:00,93.17,93.17,93.16,93.16,1752399988.0
2006-07-07 18:06:00,93.17,93.18,93.15,93.16,1752399988.0
2006-07-07 18:07:00,93.15,93.16,93.15,93.15,1752399988.0
2006-07-07 18:08:00,93.14,93.15,93.14,93.14,1752399988.0
2006-07-07 18:09:00,93.13,93.14,93.13,93.14,1752399988.0
2006-07-07 18:10:00,93.136,93.141,93.109,93.113,1752399988.0
2006-07-07 18:11:00,93.105,93.138,93.105,93.125,1208199999.0
2006-07-07 18:12:00,93.12,93.135,93.102,93.123,1092199989.0
2006-07-07 18:13:00,93.122,93.14,93.105,93.112,1816499986.0
2006-07-07 18:14:00,93.14,93.14,93.13,93.13,1180999999.0
2006-07-07 18:15:00,93.15,93.16,93.14,93.16,1180999999.0
2006-07-07 18:16:00,93.17,93.17,93.16,93.16,1180999999.0
2006-07-07 18:17:00,93.139,93.155,93.115,93.115,1180999999.0
2006-07-07 18:18:00,93.123,93.148,93.119,93.135,1171700001.0
2006-07-07 18:19:00,93.16,93.16,93.15,93.15,1929799995.0
2006-07-07 18:20:00,93.133,93.154,93.125,93.144,1929799995.0
2006-07-07 18:21:00,93.142,93.166,93.132,93.166,1798599995.0
2006-07-07 18:22:00,93.169,93.181,93.141,93.17,1605099993.0
2006-07-07 18:23:00,93.17,93.19,93.17,93.19,2041499997.0
2006-07-07 18:24:00,93.18,93.19,93.17,93.19,2041499997.0
2006-07-07 18:25:00,93.2,93.2,93.19,93.19,2041499997.0
2006-07-07 18:26:00,93.168,93.185,93.15,93.153,2041499997.0
2006-07-07 18:27:00,93.169,93.215,93.155,93.197,1416099999.0
2006-07-07 18:28:00,93.202,93.216,93.181,93.195,1619699996.0
2006-07-07 18:29:00,93.22,93.235,93.196,93.22,1237700007.0
2006-07-07 18:30:00,93.233,93.258,93.228,93.257,774500001.0
2006-07-07 18:31:00,93.236,93.267,93.227,93.267,1743099990.0
2006-07-07 18:32:00,93.28,93.28,93.25,93.25,1904699985.0
2006-07-07 18:33:00,93.26,93.26,93.25,93.25,1904699985.0
2006-07-07 18:34:00,93.207,93.223,93.188,93.205,1904699985.0
2006-07-07 18:35:00,93.206,93.207,93.172,93.178,1591299994.0
2006-07-07 18:36:00,93.21,93.215,93.189,93.191,892700000.0
2006-07-07 18:37:00,93.218,93.241,93.202,93.21,963199992.0
2006-07-07 18:38:00,93.225,93.238,93.198,93.215,946300004.0
2006-07-07 18:39:00,93.222,93.248,93.22,93.234,1013900000.0
2006-07-07 18:40:00,93.222,93.252,93.217,93.233,1617400000.0
2006-07-07 18:41:00,93.235,93.245,93.221,93.221,839199991.0
2006-07-07 18:42:00,93.228,93.254,93.219,93.22,1263899995.0
2006-07-07 18:43:00,93.232,93.234,93.204,93.204,417399998.0
2006-07-07 18:44:00,93.2,93.221,93.192,93.21,995999999.0
2006-07-07 18:45:00,93.19,93.226,93.19,93.213,798100001.0
2006-07-07 18:46:00,93.213,93.217,93.185,93.192,718799988.0
2006-07-07 18:47:00,93.213,93.213,93.184,93.204,167000000.0
2006-07-07 18:48:00,93.183,93.204,93.177,93.193,431199998.0
2006-07-07 18:49:00,93.19,93.196,93.17,93.178,567400005.0
2006-07-07 18:50:00,93.189,93.196,93.162,93.163,902399996.0
2006-07-07 18:51:00,93.158,93.191,93.158,93.176,1144100003.0
2006-07-07 18:52:00,93.176,93.199,93.17,93.185,1494700000.0
2006-07-07 18:53:00,93.19,93.19,93.161,93.178,1331499996.0
2006-07-07 18:54:00,93.188,93.193,93.166,93.167,1466799994.0
2006-07-07 18:55:00,93.178,93.2,93.169,93.195,1658600015.0
2006-07-07 18:56:00,93.197,93.213,93.18,93.198,389600002.0
2006-07-07 18:57:00,93.215,93.22,93.199,93.2,463900002.0
2006-07-07 18:58:00,93.198,93.226,93.198,93.226,1075200003.0
2006-07-07 18:59:00,93.227,93.243,93.215,93.215,1290699996.0
2006-07-07 19:00:00,93.205,93.222,93.194,93.212,365600000.0
2006-07-07 19:01:00,93.202,93.227,93.196,93.216,655500005.0
2006-07-07 19:02:00,93.221,93.237,93.21,93.22,350999998.0
2006-07-07 19:03:00,93.22,93.242,93.217,93.235,522200002.0
2006-07-07 19:04:00,93.219,93.243,93.213,93.227,476600002.0
2006-07-07 19:05:00,93.208,93.228,93.203,93.225,498999995.0
2006-07-07 19:06:00,93.218,93.252,93.216,93.23,987699999.0
2006-07-07 19:07:00,93.235,93.254,93.214,93.214,1296699997.0
2006-07-07 19:08:00,93.206,93.237,93.206,93.226,1555000004.0
2006-07-07 19:09:00,93.211,93.238,93.204,93.237,957999994.0
2006-07-07 19:10:00,93.236,93.244,93.216,93.237,229400002.0
2006-07-07 19:11:00,93.231,93.249,93.215,93.228,608799996.0
2006-07-07 19:12:00,93.225,93.239,93.211,93.228,158200000.0
2006-07-07 19:13:00,93.232,93.235,93.203,93.203,451699999.0
2006-07-07 19:14:00,93.232,93.239,93.213,93.226,542499998.0
2006-07-07 19:15:00,93.222,93.237,93.185,93.203,1098900005.0
2006-07-07 19:16:00,93.197,93.211,93.184,93.193,592100003.0
2006-07-07 19:17:00,93.191,93.213,93.178,93.205,1009999988.0
2006-07-07 19:18:00,93.203,93.207,93.179,93.179,782500006.0
2006-07-07 19:19:00,93.196,93.215,93.172,93.192,1093200001.0
2006-07-07 19:20:00,93.214,93.235,93.204,93.226,580600004.0
2006-07-07 19:21:00,93.23,93.238,93.207,93.212,898800001.0
2006-07-07 19:22:00,93.223,93.248,93.217,93.248,304300001.0
2006-07-07 19:23:00,93.227,93.249,93.22,93.243,1936600003.0
2006-07-07 19:24:00,93.244,93.256,93.224,93.246,672799995.0
2006-07-07 19:25:00,93.25,93.255,93.223,93.23,1169200003.0
2006-07-07 19:26:00,93.249,93.267,93.229,93.231,1886099990.0
2006-07-07 19:27:00,93.259,93.273,93.243,93.245,1208899990.0
2006-07-07 19:28:00,93.255,93.259,93.224,93.247,1031600001.0
2006-07-07 19:29:00,93.246,93.258,93.228,93.247,250599998.0
2006-07-07 19:30:00,93.258,93.264,93.243,93.259,1056999988.0
2006-07-07 19:31:00,93.242,93.267,93.24,93.267,483499995.0
2006-07-07 19:32:00,93.269,93.27,93.243,93.247,1032299993.0
2006-07-07 19:33:00,93.255,93.264,93.24,93.248,648799997.0
2006-07-07 19:34:00,93.244,93.258,93.221,93.238,940699998.0
2006-07-07 19:35:00,93.227,93.254,93.214,93.243,822799998.0
2006-07-07 19:36:00,93.245,93.248,93.222,93.228,732199997.0
2006-07-07 19:37:00,93.243,93.256,93.232,93.247,185099996.0
2006-07-07 19:38:00,93.229,93.255,93.226,93.245,983900011.0
2006-07-07 19:39:00,93.247,93.258,93.231,93.231,885199998.0
2006-07-07 19:40:00,93.224,93.25,93.221,93.24,798399993.0
2006-07-07 19:41:00,93.247,93.267,93.229,93.241,946200002.0
2006-07-07 19:42:00,93.238,93.263,93.233,93.259,1038799996.0
2006-07-07 19:43:00,93.255,93.255,93.234,93.243,581299996.0
2006-07-07 19:44:00,93.231,93.257,93.231,93.238,879699998.0
2006-07-07 19:45:00,93.231,93.257,93.224,93.257,414599999.0
2006-07-07 19:46:00,93.253,93.255,93.227,93.232,461999995.0
2006-07-07 19:47:00,93.234,93.252,93.22,93.235,290800000.0
2006-07-07 19:48:00,93.223,93.227,93.198,93.227,939400002.0
2006-07-07 19:49:00,93.223,93.228,93.201,93.207,576799995.0
2006-07-07 19:50:00,93.202,93.222,93.192,93.21,413699998.0
2006-07-07 19:51:00,93.21,93.225,93.19,93.2,634000001.0
2006-07-07 19:52:00,93.204,93.228,93.198,93.214,361199999.0
2006-07-07 19:53:00,93.217,93.223,93.195,93.222,734099998.0
2006-07-07 19:54:00,93.227,93.23,93.2,93.208,800700002.0
2006-07-07 19:55:00,93.214,93.235,93.209,93.235,289499998.0
2006-07-07 19:56:00,93.238,93.238,93.21,93.21,483299990.0
2006-07-07 19:57:00,93.21,93.236,93.199,93.236,507499994.0
2006-07-07 19:58:00,93.219,93.24,93.211,93.233,1014599990.0
2006-07-07 19:59:00,93.232,93.237,93.212,93.214,766699998.0
2006-07-07 20:00:00,93.21,93.225,93.21,93.225,549299999.0
2006-07-07 20:01:00,93.227,93.227,93.194,93.2,545599994.0
2006-07-07 20:02:00,93.204,93.235,93.204,93.217,622100000.0
2006-07-07 20:03:00,93.206,93.228,93.201,93.212,334300001.0
2006-07-07 20:04:00,93.215,93.235,93.211,93.231,491799997.0
2006-07-07 20:05:00,93.222,93.24,93.219,93.238,392000002.0
2006-07-07 20:06:00,93.237,93.247,93.204,93.204,798000001.0
2006-07-07 20:07:00,93.222,93.235,93.195,93.208,551800004.0
2006-07-07 20:08:00,93.197,93.211,93.181,93.21,801400004.0
2006-07-07 20:09:00,93.19,93.227,93.188,93.223,463299997.0
2006-07-07 20:10:00,93.23,93.234,93.209,93.211,677599994.0
2006-07-07 20:11:00,93.228,93.244,93.196,93.217,1360900001.0
2006-07-07 20:12:00,93.233,93.247,93.202,93.202,1595800007.0
2006-07-07 20:13:00,93.203,93.224,93.196,93.209,899699992.0
2006-07-07 20:14:00,93.194,93.221,93.194,93.217,534799997.0
2006-07-07 20:15:00,93.196,93.217,93.189,93.205,784100002.0
2006-07-07 20:16:00,93.208,93.225,93.192,93.21,1486799994.0
2006-07-07 20:17:00,93.203,93.24,93.203,93.234,386100004.0
2006-07-07 20:18:00,93.223,93.237,93.208,93.231,283000000.0
2006-07-07 20:19:00,93.235,93.249,93.214,93.224,1879899993.0
2006-07-07 20:20:00,93.222,93.249,93.217,93.222,1475399993.0
2006-07-07 20:21:00,93.231,93.262,93.231,93.254,505399999.0
2006-07-07 20:22:00,93.25,93.265,93.232,93.241,991500006.0
2006-07-07 20:23:00,93.245,93.26,93.23,93.245,957200002.0
2006-07-07 20:24:00,93.232,93.25,93.227,93.242,613299998.0
2006-07-07 20:25:00,93.233,93.252,93.217,93.232,698399998.0
2006-07-07 20:26:00,93.239,93.257,93.224,93.236,566400002.0
2006-07-07 20:27:00,93.258,93.258,93.225,93.248,1017599997.0
2006-07-07 20:28:00,93.252,93.256,93.228,93.238,2017900002.0
2006-07-07 20:29:00,93.27,93.27,93.26,93.26,1739799996.0
2006-07-07 20:30:00,93.28,93.28,93.27,93.28,1739799996.0
2006-07-07 20:31:00,93.25,93.265,93.225,93.253,1739799996.0
2006-07-07 20:32:00,93.239,93.252,93.223,93.235,2085199999.0
2006-07-07 20:33:00,93.224,93.239,93.196,93.232,459399997.0
2006-07-07 20:34:00,93.228,93.23,93.202,93.204,415600000.0
2006-07-07 20:35:00,93.221,93.237,93.209,93.213,597100002.0
2006-07-07 20:36:00,93.245,93.249,93.225,93.229,442999995.0
2006-07-07 20:37:00,93.235,93.248,93.213,93.219,527199997.0
2006-07-07 20:38:00,93.235,93.252,93.213,93.226,1580999996.0
2006-07-07 20:39:00,93.241,93.251,93.223,93.229,1136699989.0
2006-07-07 20:40:00,93.24,93.248,93.214,93.234,1563000000.0
2006-07-07 20:41:00,93.225,93.252,93.222,93.243,822200000.0
2006-07-07 20:42:00,93.244,93.257,93.218,93.218,998799998.0
2006-07-07 20:43:00,93.234,93.251,93.222,93.225,555399994.0
2006-07-07 20:44:00,93.226,93.244,93.216,93.23,1142799996.0
2006-07-07 20:45:00,93.219,93.226,93.189,93.189,1103199999.0
2006-07-07 20:46:00,93.215,93.22,93.185,93.185,867999996.0
2006-07-07 20:47:00,93.172,93.207,93.172,93.195,1156300000.0
2006-07-07 20:48:00,93.179,93.205,93.172,93.195,694799999.0
2006-07-07 20:49:00,93.197,93.197,93.17,93.172,764599993.0
2006-07-07 20:50:00,93.163,93.184,93.152,93.17,1075100000.0
2006-07-07 20:51:00,93.174,93.183,93.153,93.153,663899997.0
2006-07-07 20:52:00,93.167,93.19,93.152,93.18,551900008.0
2006-07-07 20:53:00,93.174,93.188,93.157,93.182,1279199994.0
2006-07-07 20:54:00,93.162,93.184,93.155,93.179,388100001.0
2006-07-07 20:55:00,93.164,93.185,93.15,93.185,1206100004.0
2006-07-07 20:56:00,93.18,93.189,93.15,93.162,1005499997.0
2006-07-07 20:57:00,93.166,93.181,93.153,93.162,1282299997.0
2006-07-07 20:58:00,93.19,93.21,93.19,93.2,1881299999.0
2006-07-07 20:59:00,93.19,93.21,93.19,93.2,1881299999.0
2006-07-07 21:00:00,93.211,93.243,93.206,93.223,1881299999.0
2006-07-07 21:01:00,93.23,93.23,93.23,93.23,743099988.0
2006-07-07 21:02:00,93.224,93.235,93.207,93.222,743099988.0
2006-07-07 21:03:00,93.231,93.241,93.216,93.217,544900000.0
2006-07-07 21:04:00,93.22,93.235,93.217,93.22,417000000.0
2006-07-07 21:05:00,93.23,93.24,93.209,93.226,271199999.0
2006-07-07 21:06:00,93.231,93.231,93.204,93.217,704499988.0
2006-07-07 21:07:00,93.216,93.245,93.216,93.233,547600004.0
2006-07-07 21:08:00,93.212,93.246,93.212,93.227,539300001.0
2006-07-07 21:09:00,93.227,93.236,93.212,93.216,250199998.0
2006-07-07 21:10:00,93.242,93.247,93.216,93.216,531699995.0
2006-07-07 21:11:00,93.225,93.236,93.211,93.216,419300002.0
2006-07-07 21:12:00,93.21,93.24,93.209,93.24,558499998.0
2006-07-07 21:13:00,93.235,93.24,93.215,93.216,956299990.0
2006-07-07 21:14:00,93.245,93.261,93.226,93.244,1076500004.0
2006-07-07 21:15:00,93.256,93.256,93.211,93.214,1136899999.0
2006-07-07 21:16:00,93.227,93.241,93.209,93.216,623799997.0
2006-07-07 21:17:00,93.23,93.238,93.197,93.211,1456799998.0
2006-07-07 21:18:00,93.21,93.232,93.204,93.232,930199990.0
2006-07-07 21:19:00,93.231,93.242,93.213,93.23,849499992.0
2006-07-07 21:20:00,93.235,93.235,93.207,93.21,1698899991.0
2006-07-07 21:21:00,93.231,93.237,93.2,93.205,1748399998.0
2006-07-07 21:22:00,93.217,93.227,93.19,93.207,1624199993.0
2006-07-07 21:23:00,93.23,93.235,93.193,93.223,826799992.0
2006-07-07 21:24:00,93.23,93.235,93.212,93.22,1148999999.0
2006-07-07 21:25:00,93.225,93.23,93.2,93.208,1075600006.0
2006-07-07 21:26:00,93.204,93.229,93.196,93.206,521699995.0
2006-07-07 21:27:00,93.206,93.212,93.185,93.188,499199996.0
2006-07-07 21:28:00,93.201,93.216,93.193,93.209,236199996.0
2006-07-07 21:29:00,93.203,93.212,93.173,93.197,634999997.0
2006-07-07 21:30:00,93.201,93.202,93.176,93.176,453100000.0
2006-07-07 21:31:00,93.18,93.186,93.162,93.166,294499999.0
2006-07-07 21:32:00,93.177,93.181,93.16,93.169,1543099996.0
2006-07-07 21:33:00,93.16,93.18,93.157,93.163,152499998.0
2006-07-07 21:34:00,93.17,93.191,93.153,93.171,514199999.0
2006-07-07 21:35:00,93.172,93.185,93.164,93.185,540600008.0
2006-07-07 21:36:00,93.161,93.185,93.161,93.179,120800000.0
2006-07-07 21:37:00,93.168,93.176,93.148,93.155,392700001.0
2006-07-07 21:38:00,93.141,93.167,93.138,93.15,600299998.0
2006-07-07 21:39:00,93.146,93.158,93.13,93.149,224800001.0
2006-07-07 21:40:00,93.143,93.161,93.129,93.147,346200000.0
2006-07-07 21:41:00,93.134,93.162,93.131,93.15,347499998.0
2006-07-07 21:42:00,93.153,93.176,93.143,93.168,679500005.0
2006-07-07 21:43:00,93.177,93.177,93.145,93.151,597700004.0
2006-07-07 21:44:00,93.153,93.178,93.145,93.169,1419299994.0
2006-07-07 21:45:00,93.155,93.16,93.131,93.135,989199993.0
2006-07-07 21:46:00,93.155,93.16,93.13,93.15,629199996.0
2006-07-07 21:47:00,93.157,93.173,93.144,93.149,626700001.0
2006-07-07 21:48:00,93.17,93.17,93.15,93.15,279900002.0
2006-07-07 21:49:00,93.17,93.175,93.144,93.148,924999997.0
2006-07-07 21:50:00,93.172,93.192,93.161,93.18,183800000.0
2006-07-07 21:51:00,93.174,93.187,93.163,93.187,396400003.0
2006-07-07 21:52:00,93.159,93.187,93.152,93.174,552400002.0
2006-07-07 21:53:00,93.182,93.187,93.164,93.164,224299996.0
2006-07-07 21:54:00,93.185,93.191,93.172,93.172,138699998.0
2006-07-07 21:55:00,93.167,93.19,93.167,93.19,202399999.0
2006-07-07 21:56:00,93.189,93.197,93.176,93.197,564099999.0
2006-07-07 21:57:00,93.185,93.197,93.173,93.187,142000003.0
2006-07-07 21:58:00,93.186,93.197,93.179,93.196,282799997.0
2006-07-07 21:59:00,93.186,93.193,93.158,93.17,461299999.0
2006-07-07 22:00:00,93.183,93.186,93.14,93.154,609099996.0
2006-07-07 22:01:00,93.152,93.18,93.149,93.18,924800002.0
2006-07-07 22:02:00,93.175,93.193,93.163,93.168,1218999999.0
2006-07-07 22:03:00,93.166,93.201,93.166,93.195,257299999.0
2006-07-07 22:04:00,93.199,93.209,93.181,93.196,760600001.0
2006-07-07 22:05:00,93.195,93.201,93.17,93.175,190999998.0
2006-07-07 22:06:00,93.172,93.19,93.156,93.173,176400000.0
2006-07-07 22:07:00,93.176,93.186,93.161,93.165,174199997.0
2006-07-07 22:08:00,93.174,93.187,93.157,93.177,184099994.0
2006-07-07 22:09:00,93.186,93.193,93.162,93.162,324299998.0
2006-07-07 22:10:00,93.174,93.196,93.152,93.177,243900000.0
2006-07-07 22:11:00,93.182,93.189,93.165,93.165,405299996.0
2006-07-07 22:12:00,93.175,93.18,93.134,93.158,300399997.0
2006-07-07 22:13:00,93.155,93.173,93.142,93.167,611699996.0
2006-07-07 22:14:00,93.164,93.164,93.141,93.141,190599997.0
2006-07-07 22:15:00,93.156,93.165,93.138,93.138,550299997.0
2006-07-07 22:16:00,93.155,93.162,93.134,93.134,439400003.0
2006-07-07 22:17:00,93.14,93.156,93.128,93.128,152500003.0
2006-07-07 22:18:00,93.145,93.15,93.125,93.125,312600000.0
2006-07-07 22:19:00,93.144,93.158,93.122,93.141,204699995.0
2006-07-07 22:20:00,93.14,93.169,93.14,93.169,260300004.0
2006-07-07 22:21:00,93.162,93.167,93.144,93.148,123099999.0
2006-07-07 22:22:00,93.158,93.175,93.147,93.163,401299997.0
2006-07-07 22:23:00,93.17,93.188,93.158,93.169,175900001.0
2006-07-07 22:24:00,93.181,93.181,93.158,93.158,85799999.0
2006-07-07 22:25:00,93.163,93.175,93.148,93.161,238199999.0
2006-07-07 22:26:00,93.158,93.181,93.118,93.171,242099995.0
2006-07-07 22:27:00,93.179,93.179,93.15,93.157,681899999.0
2006-07-07 22:28:00,93.164,93.189,93.156,93.175,375899997.0
2006-07-07 22:29:00,93.164,93.177,93.138,93.163,407800000.0
2006-07-07 22:30:00,93.173,93.176,93.153,93.164,557100001.0
2006-07-07 22:31:00,93.154,93.18,93.154,93.18,194400002.0
2006-07-07 22:32:00,93.157,93.187,93.153,93.165,206000000.0
2006-07-07 22:33:00,93.147,93.163,93.14,93.155,431299999.0
2006-07-07 22:34:00,93.144,93.178,93.144,93.161,569799999.0
2006-07-07 22:35:00,93.169,93.192,93.167,93.192,342200003.0
2006-07-07 22:36:00,93.194,93.211,93.185,93.205,497100003.0
2006-07-07 22:37:00,93.187,93.204,93.182,93.204,185000000.0
2006-07-07 22:38:00,93.182,93.201,93.169,93.183,248899999.0
2006-07-07 22:39:00,93.17,93.185,93.162,93.185,339699995.0
2006-07-07 22:40:00,93.176,93.201,93.17,93.186,513600000.0
2006-07-07 22:41:00,93.182,93.182,93.161,93.161,361100002.0
2006-07-07 22:42:00,93.164,93.177,93.146,93.167,208699995.0
2006-07-07 22:43:00,93.158,93.188,93.152,93.174,635800007.0
2006-07-07 22:44:00,93.17,93.17,93.133,93.133,317199995.0
2006-07-07 22:45:00,93.158,93.169,93.132,93.149,426399999.0
2006-07-07 22:46:00,93.158,93.178,93.135,93.164,381899997.0
2006-07-07 22:47:00,93.163,93.163,93.137,93.145,275200001.0
2006-07-07 22:48:00,93.165,93.169,93.126,93.126,667799997.0
2006-07-07 22:49:00,93.151,93.173,93.132,93.146,484899999.0
2006-07-07 22:50:00,93.166,93.172,93.144,93.144,223099997.0
2006-07-07 22:51:00,93.139,93.166,93.131,93.138,692100000.0
2006-07-07 22:52:00,93.161,93.166,93.144,93.144,113100001.0
2006-07-07 22:53:00,93.145,93.16,93.097,93.15,383599999.0
2006-07-07 22:54:00,93.129,93.152,93.126,93.145,165499997.0
2006-07-07 22:55:00,93.136,93.159,93.125,93.159,450700001.0
2006-07-07 22:56:00,93.161,93.169,93.142,93.146,162200000.0
2006-07-07 22:57:00,93.177,93.185,93.142,93.161,314900000.0
2006-07-07 22:58:00,93.179,93.196,93.175,93.195,290100001.0
2006-07-07 22:59:00,93.195,93.195,93.121,93.131,316899998.0
2006-07-09 23:00:00,93.21,93.227,93.178,93.188,184599998.0
2006-07-09 23:01:00,93.18,93.197,93.166,93.181,112100000.0
2006-07-09 23:02:00,93.221,93.236,93.214,93.232,128500000.0
2006-07-09 23:03:00,93.225,93.225,93.197,93.22,212399997.0
2006-07-09 23:04:00,93.201,93.207,93.157,93.157,168199998.0
2006-07-09 23:05:00,93.162,93.205,93.162,93.205,194799997.0
2006-07-09 23:06:00,93.184,93.213,93.165,93.184,151399997.0
2006-07-09 23:07:00,93.181,93.21,93.17,93.177,227699999.0
2006-07-09 23:08:00,93.148,93.171,93.138,93.156,250999998.0
2006-07-09 23:09:00,93.164,93.184,93.151,93.184,150400000.0
2006-07-09 23:10:00,93.175,93.201,93.167,93.177,244099997.0
2006-07-09 23:11:00,93.176,93.21,93.175,93.205,164999998.0
2006-07-09 23:12:00,93.208,93.209,93.177,93.193,209000001.0
2006-07-09 23:13:00,93.19,93.211,93.18,93.21,123500000.0
2006-07-09 23:14:00,93.219,93.233,93.179,93.185,171100000.0
2006-07-09 23:15:00,93.187,93.193,93.153,93.153,188299997.0
2006-07-09 23:16:00,93.13,93.184,93.13,93.167,156100000.0
2006-07-09 23:17:00,93.128,93.171,93.128,93.168,324099999.0
2006-07-09 23:18:00,93.161,93.17,93.136,93.136,357799994.0
2006-07-09 23:19:00,93.149,93.175,93.127,93.133,97000000.0
2006-07-09 23:20:00,93.145,93.185,93.145,93.165,195799999.0
2006-07-09 23:21:00,93.148,93.175,93.148,93.171,128899998.0
2006-07-09 23:22:00,93.15,93.188,93.15,93.184,87399998.0
2006-07-09 23:23:00,93.165,93.166,93.135,93.137,98200001.0
2006-07-09 23:24:00,93.141,93.155,93.125,93.139,225899993.0
2006-07-09 23:25:00,93.118,93.142,93.102,93.12,173000000.0
2006-07-09 23:26:00,93.153,93.153,93.115,93.132,185800002.0
2006-07-09 23:27:00,93.1,93.131,93.097,93.115,233299998.0
2006-07-09 23:28:00,93.13,93.145,93.116,93.126,173299999.0
2006-07-09 23:29:00,93.123,93.14,93.094,93.12,302400001.0
2006-07-09 23:30:00,93.121,93.137,93.102,93.121,183000003.0
2006-07-09 23:31:00,93.119,93.144,93.114,93.12,256800002.0
2006-07-09 23:32:00,93.098,93.143,93.098,93.143,214400001.0
2006-07-09 23:33:00,93.134,93.161,93.111,93.12,169599999.0
2006-07-09 23:34:00,93.126,93.157,93.114,93.153,299099999.0
2006-07-09 23:35:00,93.146,93.165,93.103,93.124,354200006.0
2006-07-09 23:36:00,93.14,93.159,93.118,93.144,189599998.0
2006-07-09 23:37:00,93.126,93.161,93.121,93.143,342199997.0
2006-07-09 23:38:00,93.14,93.158,93.122,93.14,219199999.0
2006-07-09 23:39:00,93.157,93.164,93.113,93.122,184999998.0
2006-07-09 23:40:00,93.117,93.157,93.115,93.153,268500001.0
2006-07-09 23:41:00,93.144,93.159,93.126,93.138,194000000.0
2006-07-09 23:42:00,93.116,93.141,93.113,93.136,301399996.0
2006-07-09 23:43:00,93.118,93.163,93.118,93.154,180400001.0
2006-07-09 23:44:00,93.108,93.156,93.108,93.125,381999999.0
2006-07-09 23:45:00,93.113,93.163,93.093,93.163,164199999.0
2006-07-09 23:46:00,93.152,93.159,93.113,93.129,215100001.0
2006-07-09 23:47:00,93.112,93.161,93.112,93.143,216799998.0
2006-07-09 23:48:00,93.13,93.153,93.125,93.144,144599998.0
2006-07-09 23:49:00,93.16,93.17,93.117,93.124,68199998.0
2006-07-09 23:50:00,93.103,93.154,93.093,93.138,182799997.0
2006-07-09 23:51:00,93.083,93.125,93.076,93.125,243900000.0
2006-07-09 23:52:00,93.108,93.13,93.096,93.109,324300000.0
2006-07-09 23:53:00,93.115,93.134,93.093,93.112,260799997.0
2006-07-09 23:54:00,93.124,93.134,93.091,93.109,204200000.0
2006-07-09 23:55:00,93.129,93.129,93.097,93.097,141100000.0
2006-07-09 23:56:00,93.103,93.134,93.097,93.124,212599998.0
2006-07-09 23:57:00,93.108,93.127,93.095,93.111,213000003.0
2006-07-09 23:58:00,93.083,93.109,93.073,93.109,226400000.0
2006-07-09 23:59:00,93.102,93.109,93.077,93.09,258400000.0
2006-07-10 00:00:00,93.112,93.119,93.068,93.074,262099999.0
2006-07-10 00:01:00,93.048,93.084,93.028,93.051,182199997.0
2006-07-10 00:02:00,93.089,93.096,93.058,93.087,239800001.0
2006-07-10 00:03:00,93.089,93.105,93.055,93.061,165299996.0
2006-07-10 00:04:00,93.085,93.106,93.063,93.066,189599999.0
2006-07-10 00:05:00,93.081,93.107,93.059,93.085,400199998.0
2006-07-10 00:06:00,93.076,93.102,93.048,93.083,265099995.0
2006-07-10 00:07:00,93.053,93.09,93.046,93.068,154599999.0
2006-07-10 00:08:00,93.087,93.087,93.051,93.057,119999998.0
2006-07-10 00:09:00,93.093,93.105,93.053,93.079,297599999.0
2006-07-10 00:10:00,93.079,93.093,93.054,93.054,160099998.0
2006-07-10 00:11:00,93.076,93.104,93.057,93.067,254500000.0
2006-07-10 00:12:00,93.087,93.099,93.042,93.042,257699996.0
2006-07-10 00:13:00,93.068,93.084,93.05,93.05,238100002.0
2006-07-10 00:14:00,93.081,93.086,93.052,93.055,215900000.0
2006-07-10 00:15:00,93.088,93.09,93.06,93.09,227999999.0
2006-07-10 00:16:00,93.082,93.092,93.057,93.074,218499998.0
2006-07-10 00:17:00,93.066,93.093,93.046,93.072,340000001.0
2006-07-10 00:18:00,93.069,93.091,93.058,93.084,268100000.0
2006-07-10 00:19:00,93.084,93.101,93.055,93.067,224199999.0
2006-07-10 00:20:00,93.065,93.08,93.038,93.042,234799997.0
2006-07-10 00:21:00,93.034,93.065,93.034,93.037,268600000.0
2006-07-10 00:22:00,93.043,93.099,93.036,93.085,160800003.0
2006-07-10 00:23:00,93.087,93.096,93.057,93.083,266999994.0
2006-07-10 00:24:00,93.065,93.074,93.04,93.044,182699999.0
2006-07-10 00:25:00,93.072,93.094,93.049,93.085,293199998.0
2006-07-10 00:26:00,93.044,93.087,93.04,93.081,284099998.0
2006-07-10 00:27:00,93.077,93.097,93.055,93.069,208600000.0
2006-07-10 00:28:00,93.072,93.096,93.051,93.067,293000002.0
2006-07-10 00:29:00,93.076,93.092,93.042,93.078,194999999.0
2006-07-10 00:30:00,93.087,93.101,93.06,93.064,174299999.0
2006-07-10 00:31:00,93.056,93.09,93.053,93.062,266800002.0
2006-07-10 00:32:00,93.065,93.092,93.051,93.086,253700000.0
2006-07-10 00:33:00,93.094,93.095,93.063,93.07,190000001.0
2006-07-10 00:34:00,93.102,93.109,93.058,93.089,192099998.0
2006-07-10 00:35:00,93.083,93.118,93.079,93.097,220899997.0
2006-07-10 00:36:00,93.097,93.112,93.056,93.081,230199996.0
2006-07-10 00:37:00,93.09,93.118,93.061,93.097,224999995.0
2006-07-10 00:38:00,93.13,93.144,93.085,93.09,235799997.0
2006-07-10 00:39:00,93.116,93.158,93.116,93.13,156500001.0
2006-07-10 00:40:00,93.163,93.163,93.109,93.116,324299997.0
2006-07-10 00:41:00,93.13,93.141,93.098,93.12,257800002.0
2006-07-10 00:42:00,93.105,93.131,93.1,93.11,271500002.0
2006-07-10 00:43:00,93.127,93.132,93.1,93.128,157399999.0
2006-07-10 00:44:00,93.134,93.165,93.124,93.13,238200003.0
2006-07-10 00:45:00,93.172,93.184,93.137,93.155,263600000.0
2006-07-10 00:46:00,93.165,93.196,93.145,93.181,230700002.0
2006-07-10 00:47:00,93.163,93.177,93.134,93.166,325899999.0
2006-07-10 00:48:00,93.165,93.178,93.14,93.148,177799999.0
2006-07-10 00:49:00,93.179,93.179,93.138,93.157,240799997.0
2006-07-10 00:50:00,93.153,93.169,93.134,93.145,318200001.0
2006-07-10 00:51:00,93.125,93.157,93.123,93.147,206699996.0
2006-07-10 00:52:00,93.177,93.177,93.132,93.136,164299998.0
2006-07-10 00:53:00,93.142,93.179,93.142,93.176,287599999.0
2006-07-10 00:54:00,93.184,93.198,93.148,93.182,296299999.0
2006-07-10 00:55:00,93.17,93.205,93.161,93.175,283899997.0
2006-07-10 00:56:00,93.174,93.202,93.151,93.165,273000004.0
2006-07-10 00:57:00,93.183,93.214,93.163,93.195,233900001.0
2006-07-10 00:58:00,93.18,93.199,93.152,93.174,126500001.0
2006-07-10 00:59:00,93.172,93.209,93.158,93.184,286599996.0
2006-07-10 01:00:00,93.176,93.196,93.155,93.166,165199999.0
2006-07-10 01:01:00,93.152,93.19,93.133,93.136,238899995.0
2006-07-10 01:02:00,93.191,93.207,93.149,93.16,310799999.0
2006-07-10 01:03:00,93.145,93.156,93.13,93.143,209200001.0
2006-07-10 01:04:00,93.147,93.158,93.124,93.124,245800002.0
2006-07-10 01:05:00,93.12,93.142,93.12,93.142,86600000.0
2006-07-10 01:06:00,93.14,93.147,93.12,93.13,260599998.0
2006-07-10 01:07:00,93.145,93.15,93.12,93.12,129699998.0
2006-07-10 01:08:00,93.134,93.147,93.119,93.133,200300004.0
2006-07-10 01:09:00,93.124,93.124,93.105,93.112,204499996.0
2006-07-10 01:10:00,93.103,93.116,93.085,93.097,193799998.0
2006-07-10 01:11:00,93.08,93.095,93.063,93.089,262699997.0
2006-07-10 01:12:00,93.065,93.091,93.063,93.091,289799997.0
2006-07-10 01:13:00,93.091,93.096,93.069,93.084,191200001.0
2006-07-10 01:14:00,93.083,93.086,93.055,93.055,273599998.0
2006-07-10 01:15:00,93.08,93.093,93.072,93.093,220399999.0
2006-07-10 01:16:00,93.088,93.106,93.077,93.094,219099998.0
2006-07-10 01:17:00,93.068,93.095,93.068,93.095,103100000.0
2006-07-10 01:18:00,93.088,93.1,93.083,93.084,133900000.0
2006-07-10 01:19:00,93.083,93.105,93.083,93.097,49700000.0
2006-07-10 01:20:00,93.094,93.112,93.076,93.083,222900000.0
2006-07-10 01:21:00,93.107,93.12,93.09,93.09,171000000.0
2006-07-10 01:22:00,93.084,93.11,93.084,93.11,41399998.0
2006-07-10 01:23:00,93.105,93.117,93.085,93.103,101100001.0
2006-07-10 01:24:00,93.103,93.121,93.093,93.112,191099996.0
2006-07-10 01:25:00,93.096,93.114,93.088,93.101,244199996.0
2006-07-10 01:26:00,93.115,93.115,93.089,93.091,137899999.0
2006-07-10 01:27:00,93.109,93.124,93.094,93.112,220700000.0
2006-07-10 01:28:00,93.118,93.133,93.103,93.133,217299996.0
2006-07-10 01:29:00,93.126,93.144,93.1,93.119,256500000.0
2006-07-10 01:30:00,93.144,93.152,93.122,93.125,193499997.0
2006-07-10 01:31:00,93.143,93.147,93.123,93.135,192200001.0
2006-07-10 01:32:00,93.143,93.15,93.123,93.136,131700000.0
2006-07-10 01:33:00,93.149,93.151,93.134,93.136,30900001.0
2006-07-10 01:34:00,93.139,93.156,93.132,93.147,274500000.0
2006-07-10 01:35:00,93.142,93.15,93.123,93.15,335100000.0
2006-07-10 01:36:00,93.15,93.15,93.12,93.12,138300001.0
2006-07-10 01:37:00,93.15,93.15,93.128,93.138,213699998.0
2006-07-10 01:38:00,93.16,93.166,93.139,93.15,215799997.0
2006-07-10 01:39:00,93.141,93.167,93.141,93.167,145400000.0
2006-07-10 01:40:00,93.167,93.17,93.149,93.149,121600000.0
2006-07-10 01:41:00,93.168,93.185,93.155,93.168,231399997.0
2006-07-10 01:42:00,93.148,93.165,93.137,93.157,51100000.0
2006-07-10 01:43:00,93.164,93.167,93.145,93.145,189800002.0
2006-07-10 01:44:00,93.139,93.154,93.135,93.137,174399998.0
2006-07-10 01:45:00,93.15,93.15,93.122,93.122,56399999.0
2006-07-10 01:46:00,93.126,93.142,93.116,93.119,287600000.0
2006-07-10 01:47:00,93.113,93.131,93.107,93.123,174599998.0
2006-07-10 01:48:00,93.131,93.142,93.106,93.132,254099999.0
2006-07-10 01:49:00,93.134,93.145,93.116,93.116,201299998.0
2006-07-10 01:50:00,93.12,93.135,93.1,93.114,256299999.0
2006-07-10 01:51:00,93.14,93.14,93.117,93.135,124000000.0
2006-07-10 01:52:00,93.135,93.14,93.12,93.12,135300001.0
2006-07-10 01:53:00,93.137,93.138,93.108,93.11,254500001.0
2006-07-10 01:54:00,93.121,93.146,93.121,93.143,302700005.0
2006-07-10 01:55:00,93.152,93.152,93.127,93.127,130799998.0
2006-07-10 01:56:00,93.131,93.143,93.111,93.123,229699998.0
2006-07-10 01:57:00,93.121,93.14,93.114,93.133,316699996.0
2006-07-10 01:58:00,93.122,93.142,93.119,93.14,230500000.0
2006-07-10 01:59:00,93.13,93.143,93.118,93.133,213099999.0
2006-07-10 02:00:00,93.119,93.119,93.088,93.088,230600006.0
2006-07-10 02:01:00,93.1,93.1,93.061,93.073,181599998.0
2006-07-10 02:02:00,93.097,93.098,93.076,93.095,269999995.0
2006-07-10 02:03:00,93.076,93.111,93.075,93.092,249499997.0
2006-07-10 02:04:00,93.103,93.103,93.085,93.098,166400001.0
2006-07-10 02:05:00,93.096,93.106,93.081,93.092,163500000.0
2006-07-10 02:06:00,93.09,93.108,93.067,93.067,356000000.0
2006-07-10 02:07:00,93.07,93.087,93.062,93.085,179600000.0
2006-07-10 02:08:00,93.071,93.094,93.04,93.05,282900001.0
2006-07-10 02:09:00,93.038,93.049,93.018,93.019,212599999.0
2006-07-10 02:10:00,93.02,93.04,93.001,93.019,123100000.0
2006-07-10 02:11:00,93.004,93.037,92.996,93.033,319700001.0
2006-07-10 02:12:00,93.035,93.074,93.029,93.074,195599999.0
2006-07-10 02:13:00,93.069,93.069,93.038,93.042,168200001.0
2006-07-10 02:14:00,93.049,93.064,93.031,93.056,275800000.0
2006-07-10 02:15:00,93.059,93.078,93.047,93.058,370200001.0
2006-07-10 02:16:00,93.052,93.084,93.052,93.074,374599998.0
2006-07-10 02:17:00,93.077,93.077,93.05,93.072,206400000.0
2006-07-10 02:18:00,93.065,93.079,93.049,93.067,260500000.0
2006-07-10 02:19:00,93.083,93.102,93.065,93.085,284900001.0
2006-07-10 02:20:00,93.097,93.117,93.097,93.108,151999998.0
2006-07-10 02:21:00,93.08,93.099,93.076,93.088,198199997.0
2006-07-10 02:22:00,93.095,93.116,93.085,93.101,147899998.0
2006-07-10 02:23:00,93.096,93.131,93.093,93.13,329700005.0
2006-07-10 02:24:00,93.134,93.136,93.106,93.106,152299997.0
2006-07-10 02:25:00,93.125,93.125,93.093,93.1,162199998.0
2006-07-10 02:26:00,93.126,93.126,93.084,93.084,132599999.0
2006-07-10 02:27:00,93.119,93.122,93.095,93.095,296899997.0
2006-07-10 02:28:00,93.105,93.121,93.091,93.105,253000000.0
2006-07-10 02:29:00,93.098,93.125,93.098,93.12,299500003.0
2006-07-10 02:30:00,93.107,93.116,93.087,93.09,154199999.0
2006-07-10 02:31:00,93.093,93.104,93.083,93.098,211900001.0
2006-07-10 02:32:00,93.083,93.104,93.08,93.082,192599999.0
2006-07-10 02:33:00,93.108,93.11,93.096,93.1,72999999.0
2006-07-10 02:34:00,93.073,93.113,93.073,93.11,237999999.0
2006-07-10 02:35:00,93.108,93.118,93.09,93.094,293700002.0
2006-07-10 02:36:00,93.095,93.117,93.095,93.112,252700001.0
2006-07-10 02:37:00,93.118,93.129,93.099,93.111,179599999.0
2006-07-10 02:38:00,93.122,93.128,93.101,93.116,255499999.0
2006-07-10 02:39:00,93.12,93.12,93.095,93.119,212900001.0
2006-07-10 02:40:00,93.115,93.127,93.098,93.114,192000001.0
2006-07-10 02:41:00,93.128,93.128,93.099,93.116,334700000.0
2006-07-10 02:42:00,93.126,93.133,93.107,93.107,323499999.0
2006-07-10 02:43:00,93.093,93.104,93.068,93.068,279600002.0
2006-07-10 02:44:00,93.095,93.106,93.077,93.087,168300001.0
2006-07-10 02:45:00,93.084,93.089,93.068,93.075,172299999.0
2006-07-10 02:46:00,93.073,93.099,93.055,93.068,290500002.0
2006-07-10 02:47:00,93.042,93.071,93.042,93.071,135900000.0
2006-07-10 02:48:00,93.062,93.078,93.046,93.065,324599996.0
2006-07-10 02:49:00,93.078,93.089,93.064,93.087,299800002.0
2006-07-10 02:50:00,93.079,93.092,93.066,93.08,112600001.0
2006-07-10 02:51:00,93.077,93.079,93.053,93.053,254000000.0
2006-07-10 02:52:00,93.049,93.067,93.038,93.063,238699997.0
2006-07-10 02:53:00,93.048,93.082,93.048,93.08,210800002.0
2006-07-10 02:54:00,93.06,93.082,93.055,93.078,259499998.0
2006-07-10 02:55:00,93.079,93.097,93.053,93.066,203299997.0
2006-07-10 02:56:00,93.065,93.085,93.06,93.075,316800001.0
2006-07-10 02:57:00,93.072,93.079,93.055,93.063,197799998.0
2006-07-10 02:58:00,93.052,93.063,93.037,93.037,274999997.0
2006-07-10 02:59:00,93.056,93.084,93.055,93.075,288699996.0
2006-07-10 03:00:00,93.074,93.078,93.039,93.064,270100004.0
2006-07-10 03:01:00,93.061,93.076,93.052,93.07,230899998.0
2006-07-10 03:02:00,93.067,93.067,93.043,93.047,253200001.0
2006-07-10 03:03:00,93.05,93.075,93.044,93.057,300200004.0
2006-07-10 03:04:00,93.053,93.073,93.035,93.035,156200001.0
2006-07-10 03:05:00,93.047,93.056,93.017,93.017,176500001.0
2006-07-10 03:06:00,93.029,93.039,93.013,93.024,313200000.0
2006-07-10 03:07:00,93.042,93.047,93.013,93.013,272700002.0
2006-07-10 03:08:00,93.023,93.032,92.999,93.008,132699999.0
2006-07-10 03:09:00,93.02,93.026,93.004,93.004,235000003.0
2006-07-10 03:10:00,92.992,93.027,92.989,93.015,349300001.0
2006-07-10 03:11:00,93.003,93.017,92.986,93.006,169199999.0
2006-07-10 03:12:00,93.007,93.022,92.994,92.996,123500002.0
2006-07-10 03:13:00,93.008,93.03,92.996,93.001,227999999.0
2006-07-10 03:14:00,93.02,93.033,93.009,93.019,161699998.0
2006-07-10 03:15:00,93.016,93.046,93.013,93.013,148599999.0
2006-07-10 03:16:00,93.034,93.058,93.02,93.035,224700002.0
2006-07-10 03:17:00,93.04,93.05,93.04,93.05,54000000.0
2006-07-10 03:18:00,93.049,93.049,93.027,93.027,74499999.0
2006-07-10 03:19:00,93.049,93.049,93.026,93.03,198599999.0
2006-07-10 03:20:00,93.03,93.045,93.03,93.045,47599998.0
2006-07-10 03:21:00,93.032,93.053,93.027,93.053,346200001.0
2006-07-10 03:22:00,93.052,93.052,93.025,93.026,189199999.0
2006-07-10 03:23:00,93.043,93.049,93.025,93.03,268299996.0
2006-07-10 03:24:00,93.029,93.054,93.024,93.047,180099999.0
2006-07-10 03:25:00,93.039,93.056,93.025,93.047,370800000.0
2006-07-10 03:26:00,93.044,93.058,93.04,93.055,205300000.0
2006-07-10 03:27:00,93.053,93.053,93.034,93.046,112500002.0
2006-07-10 03:28:00,93.045,93.045,93.03,93.03,40199999.0
2006-07-10 03:29:00,93.045,93.045,93.03,93.03,60899997.0
2006-07-10 03:30:00,93.039,93.055,93.029,93.043,259300002.0
2006-07-10 03:31:00,93.036,93.051,93.022,93.037,114299998.0
2006-07-10 03:32:00,93.036,93.036,93.002,93.011,215100003.0
2006-07-10 03:33:00,93.019,93.04,93.013,93.027,312100002.0
2006-07-10 03:34:00,93.022,93.024,92.998,93.007,188100001.0
2006-07-10 03:35:00,93.008,93.034,93.008,93.024,262600001.0
2006-07-10 03:36:00,93.022,93.023,93.003,93.007,184799999.0
2006-07-10 03:37:00,93.025,93.03,93.003,93.003,188000000.0
2006-07-10 03:38:00,93.015,93.028,92.992,93.004,130000000.0
2006-07-10 03:39:00,92.998,93.028,92.991,92.998,97900001.0
2006-07-10 03:40:00,93.005,93.039,93.005,93.033,189499998.0
2006-07-10 03:41:00,93.015,93.032,93.004,93.009,282799994.0
2006-07-10 03:42:00,93.027,93.037,93.011,93.024,209700002.0
2006-07-10 03:43:00,93.044,93.047,93.025,93.025,183700000.0
2006-07-10 03:44:00,93.029,93.054,93.006,93.049,152300000.0
2006-07-10 03:45:00,93.033,93.04,93.014,93.028,120399997.0
2006-07-10 03:46:00,93.03,93.035,93.009,93.02,191000000.0
2006-07-10 03:47:00,93.023,93.036,93.014,93.032,221300000.0
2006-07-10 03:48:00,93.016,93.048,93.014,93.031,281800001.0
2006-07-10 03:49:00,93.025,93.042,93.011,93.039,329500002.0
2006-07-10 03:50:00,93.024,93.048,93.019,93.032,247600000.0
2006-07-10 03:51:00,93.047,93.061,93.034,93.05,234000002.0
2006-07-10 03:52:00,93.042,93.063,93.036,93.061,268900001.0
2006-07-10 03:53:00,93.035,93.055,93.028,93.048,161899998.0
2006-07-10 03:54:00,93.035,93.054,93.029,93.045,411400007.0
2006-07-10 03:55:00,93.032,93.05,93.032,93.05,15800000.0
2006-07-10 03:56:00,93.05,93.06,93.031,93.048,230499999.0
2006-07-10 03:57:00,93.043,93.043,93.011,93.011,203600001.0
2006-07-10 03:58:00,93.008,93.027,92.995,93.01,230300001.0
2006-07-10 03:59:00,93.014,93.03,92.995,93.008,148700000.0
2006-07-10 04:00:00,92.999,93.032,92.999,93.004,314399999.0
2006-07-10 04:01:00,93.026,93.028,93.002,93.015,189599999.0
2006-07-10 04:02:00,92.996,93.017,92.995,92.995,167999995.0
2006-07-10 04:03:00,93.006,93.015,92.996,92.996,256000005.0
2006-07-10 04:04:00,92.993,93.019,92.975,92.987,304699999.0
2006-07-10 04:05:00,92.979,93.002,92.971,92.985,281899994.0
2006-07-10 04:06:00,92.973,92.99,92.948,92.975,165500000.0
2006-07-10 04:07:00,92.973,92.986,92.963,92.972,88800000.0
2006-07-10 04:08:00,92.968,92.972,92.944,92.957,277799998.0
2006-07-10 04:09:00,92.95,92.97,92.935,92.952,295200002.0
2006-07-10 04:10:00,92.97,93.007,92.96,92.992,162200000.0
2006-07-10 04:11:00,93.002,93.006,92.98,92.989,196799996.0
2006-07-10 04:12:00,92.984,93.009,92.984,93.007,125000001.0
2006-07-10 04:13:00,92.989,93.005,92.984,92.998,158499998.0
2006-07-10 04:14:00,92.999,93.013,92.986,92.991,191399999.0
2006-07-10 04:15:00,93.003,93.008,92.984,92.995,192699997.0
2006-07-10 04:16:00,93.003,93.013,92.984,92.995,264799995.0
2006-07-10 04:17:00,93.006,93.019,92.995,93.014,225499999.0
2006-07-10 04:18:00,93.012,93.016,92.993,92.995,202100002.0
2006-07-10 04:19:00,93.005,93.005,92.975,92.994,184000000.0
2006-07-10 04:20:00,92.96,93.003,92.96,92.997,153899999.0
2006-07-10 04:21:00,92.987,93.008,92.984,93.006,179200002.0
2006-07-10 04:22:00,92.992,93.011,92.979,92.994,219799998.0
2006-07-10 04:23:00,92.985,92.998,92.979,92.983,84100000.0
2006-07-10 04:24:00,92.968,92.986,92.965,92.966,161600001.0
2006-07-10 04:25:00,92.974,92.995,92.968,92.992,318300001.0
2006-07-10 04:26:00,92.988,92.99,92.964,92.974,231600002.0
2006-07-10 04:27:00,92.959,92.983,92.959,92.966,322400000.0
2006-07-10 04:28:00,92.993,92.997,92.978,92.989,143200000.0
2006-07-10 04:29:00,92.979,92.999,92.976,92.976,133799999.0
2006-07-10 04:30:00,92.969,92.985,92.957,92.957,158299999.0
2006-07-10 04:31:00,92.973,92.99,92.957,92.962,298999998.0
2006-07-10 04:32:00,92.98,93.001,92.969,92.975,204500003.0
2006-07-10 04:33:00,92.985,92.991,92.97,92.97,100800000.0
2006-07-10 04:34:00,92.998,92.999,92.97,92.971,247200001.0
2006-07-10 04:35:00,92.985,92.99,92.97,92.978,233200001.0
2006-07-10 04:36:00,92.97,92.985,92.97,92.985,74700002.0
2006-07-10 04:37:00,92.97,92.99,92.969,92.969,154300003.0
2006-07-10 04:38:00,92.972,92.99,92.965,92.965,154200000.0
2006-07-10 04:39:00,92.991,92.998,92.96,92.98,203399997.0
2006-07-10 04:40:00,92.985,92.985,92.97,92.97,35000000.0
2006-07-10 04:41:00,92.969,92.99,92.962,92.99,283600004.0
2006-07-10 04:42:00,92.971,92.988,92.963,92.982,83999999.0
2006-07-10 04:43:00,92.978,92.982,92.962,92.962,238099999.0
2006-07-10 04:44:00,92.982,92.987,92.969,92.969,256200000.0
2006-07-10 04:45:00,92.993,92.997,92.972,92.972,107100001.0
2006-07-10 04:46:00,92.983,92.99,92.965,92.968,240799996.0
2006-07-10 04:47:00,92.974,92.993,92.963,92.979,213099995.0
2006-07-10 04:48:00,92.967,92.983,92.966,92.981,163400000.0
2006-07-10 04:49:00,92.98,92.993,92.965,92.985,179800001.0
2006-07-10 04:50:00,92.987,92.994,92.964,92.969,209400004.0
2006-07-10 04:51:00,92.979,92.981,92.959,92.965,210800002.0
2006-07-10 04:52:00,92.985,92.993,92.963,92.963,279699996.0
2006-07-10 04:53:00,92.987,92.99,92.959,92.967,135400001.0
2006-07-10 04:54:00,92.987,92.987,92.958,92.958,131300000.0
2006-07-10 04:55:00,92.967,92.984,92.967,92.984,53100000.0
2006-07-10 04:56:00,92.977,92.989,92.948,92.953,148100001.0
2006-07-10 04:57:00,92.969,92.979,92.958,92.96,196999999.0
2006-07-10 04:58:00,92.98,92.98,92.962,92.962,74600003.0
2006-07-10 04:59:00,92.961,92.975,92.945,92.961,126099999.0
2006-07-10 05:00:00,92.965,92.982,92.953,92.982,313800002.0
2006-07-10 05:01:00,92.96,92.978,92.94,92.978,212600002.0
2006-07-10 05:02:00,92.958,92.981,92.935,92.975,224199997.0
2006-07-10 05:03:00,92.977,92.977,92.96,92.96,139900000.0
2006-07-10 05:04:00,92.967,92.976,92.949,92.953,148100001.0
2006-07-10 05:05:00,92.948,92.978,92.948,92.967,189599999.0
2006-07-10 05:06:00,92.967,92.973,92.948,92.956,267900002.0
2006-07-10 05:07:00,92.95,92.968,92.945,92.96,64899998.0
2006-07-10 05:08:00,92.94,92.957,92.92,92.92,165099999.0
2006-07-10 05:09:00,92.92,92.922,92.895,92.897,209599999.0
2006-07-10 05:10:00,92.917,92.917,92.888,92.9,278099999.0
2006-07-10 05:11:00,92.919,92.922,92.888,92.922,181799998.0
2006-07-10 05:12:00,92.911,92.925,92.895,92.908,132700002.0
2006-07-10 05:13:00,92.902,92.912,92.889,92.911,188899997.0
2006-07-10 05:14:00,92.879,92.908,92.85,92.876,232600001.0
2006-07-10 05:15:00,92.875,92.889,92.867,92.889,141399999.0
2006-07-10 05:16:00,92.885,92.89,92.866,92.873,185599999.0
2006-07-10 05:17:00,92.86,92.877,92.851,92.877,138300000.0
2006-07-10 05:18:00,92.872,92.881,92.847,92.865,254299999.0
2006-07-10 05:19:00,92.853,92.871,92.848,92.863,226100002.0
2006-07-10 05:20:00,92.858,92.867,92.825,92.842,172300000.0
2006-07-10 05:21:00,92.849,92.862,92.832,92.85,158700001.0
2006-07-10 05:22:00,92.853,92.866,92.833,92.852,195700000.0
2006-07-10 05:23:00,92.852,92.867,92.834,92.852,40800000.0
2006-07-10 05:24:00,92.859,92.865,92.841,92.85,200400000.0
2006-07-10 05:25:00,92.854,92.868,92.836,92.85,254700001.0
2006-07-10 05:26:00,92.86,92.867,92.848,92.855,101600000.0
2006-07-10 05:27:00,92.871,92.873,92.847,92.847,141199999.0
2006-07-10 05:28:00,92.852,92.865,92.833,92.848,340099998.0
2006-07-10 05:29:00,92.841,92.854,92.841,92.854,43699999.0
2006-07-10 05:30:00,92.839,92.852,92.838,92.845,91200000.0
2006-07-10 05:31:00,92.839,92.845,92.822,92.835,229299999.0
2006-07-10 05:32:00,92.826,92.862,92.826,92.854,224299999.0
2006-07-10 05:33:00,92.842,92.867,92.842,92.867,105499999.0
2006-07-10 05:34:00,92.862,92.877,92.855,92.872,324400005.0
2006-07-10 05:35:00,92.86,92.87,92.86,92.87,33300001.0
2006-07-10 05:36:00,92.862,92.864,92.847,92.853,92900001.0
2006-07-10 05:37:00,92.845,92.868,92.845,92.848,165600005.0
2006-07-10 05:38:00,92.871,92.88,92.856,92.867,172599998.0
2006-07-10 05:39:00,92.874,92.878,92.847,92.855,278400003.0
2006-07-10 05:40:00,92.87,92.871,92.837,92.85,151600000.0
2006-07-10 05:41:00,92.878,92.881,92.856,92.862,282199999.0
2006-07-10 05:42:00,92.879,92.881,92.852,92.861,180099998.0
2006-07-10 05:43:00,92.855,92.856,92.826,92.842,84899999.0
2006-07-10 05:44:00,92.852,92.863,92.836,92.836,198100002.0
2006-07-10 05:45:00,92.858,92.862,92.835,92.862,119699999.0
2006-07-10 05:46:00,92.839,92.866,92.839,92.866,51600001.0
2006-07-10 05:47:00,92.87,92.87,92.806,92.834,70700001.0
2006-07-10 05:48:00,92.868,92.875,92.845,92.845,381200001.0
2006-07-10 05:49:00,92.858,92.875,92.845,92.866,313400001.0
2006-07-10 05:50:00,92.859,92.863,92.837,92.844,132500001.0
2006-07-10 05:51:00,92.853,92.872,92.836,92.872,221099999.0
2006-07-10 05:52:00,92.842,92.868,92.842,92.858,176600001.0
2006-07-10 05:53:00,92.861,92.868,92.847,92.856,208999997.0
2006-07-10 05:54:00,92.862,92.862,92.841,92.862,188400000.0
2006-07-10 05:55:00,92.831,92.865,92.831,92.865,245299998.0
2006-07-10 05:56:00,92.86,92.874,92.851,92.861,144099998.0
2006-07-10 05:57:00,92.88,92.88,92.86,92.86,147100000.0
2006-07-10 05:58:00,92.855,92.872,92.842,92.861,185899997.0
2006-07-10 05:59:00,92.858,92.882,92.858,92.88,81500000.0
2006-07-10 06:00:00,92.863,92.887,92.857,92.877,278100002.0
2006-07-10 06:01:00,92.888,92.888,92.853,92.879,208399999.0
2006-07-10 06:02:00,92.882,92.882,92.858,92.87,55900000.0
2006-07-10 06:03:00,92.865,92.865,92.85,92.85,53200000.0
2006-07-10 06:04:00,92.853,92.871,92.844,92.844,151700000.0
2006-07-10 06:05:00,92.854,92.878,92.854,92.872,295999998.0
2006-07-10 06:06:00,92.877,92.878,92.85,92.864,213299999.0
2006-07-10 06:07:00,92.862,92.88,92.862,92.873,63100002.0
2006-07-10 06:08:00,92.883,92.884,92.862,92.872,252200002.0
2006-07-10 06:09:00,92.862,92.887,92.862,92.887,292900002.0
2006-07-10 06:10:00,92.852,92.872,92.845,92.865,277699998.0
2006-07-10 06:11:00,92.85,92.878,92.837,92.878,161400001.0
2006-07-10 06:12:00,92.866,92.869,92.847,92.853,39000000.0
2006-07-10 06:13:00,92.864,92.864,92.838,92.839,183199999.0
2006-07-10 06:14:00,92.855,92.858,92.834,92.852,230099999.0
2006-07-10 06:15:00,92.848,92.859,92.83,92.836,153299999.0
2006-07-10 06:16:00,92.833,92.857,92.833,92.857,103800000.0
2006-07-10 06:17:00,92.822,92.851,92.822,92.844,273799996.0
2006-07-10 06:18:00,92.844,92.844,92.816,92.822,173900002.0
2006-07-10 06:19:00,92.821,92.844,92.82,92.835,229799998.0
2006-07-10 06:20:00,92.834,92.839,92.809,92.819,245800000.0
2006-07-10 06:21:00,92.799,92.818,92.791,92.807,19300000.0
2006-07-10 06:22:00,92.812,92.814,92.78,92.789,233799998.0
2006-07-10 06:23:00,92.779,92.799,92.769,92.78,158199998.0
2006-07-10 06:24:00,92.784,92.786,92.759,92.775,112000000.0
2006-07-10 06:25:00,92.771,92.783,92.75,92.76,258100001.0
2006-07-10 06:26:00,92.768,92.785,92.765,92.769,299200000.0
2006-07-10 06:27:00,92.777,92.796,92.763,92.796,253100000.0
2006-07-10 06:28:00,92.793,92.807,92.767,92.789,153800001.0
2006-07-10 06:29:00,92.803,92.803,92.778,92.784,238400001.0
2006-07-10 06:30:00,92.795,92.798,92.776,92.78,304899995.0
2006-07-10 06:31:00,92.768,92.797,92.768,92.782,176399996.0
2006-07-10 06:32:00,92.803,92.803,92.78,92.786,148200002.0
2006-07-10 06:33:00,92.792,92.826,92.792,92.826,280300000.0
2006-07-10 06:34:00,92.814,92.827,92.804,92.821,254000000.0
2006-07-10 06:35:00,92.818,92.833,92.796,92.828,178299999.0
2006-07-10 06:36:00,92.828,92.835,92.808,92.811,212399997.0
2006-07-10 06:37:00,92.826,92.838,92.805,92.811,278499998.0
2006-07-10 06:38:00,92.802,92.822,92.788,92.808,21600000.0
2006-07-10 06:39:00,92.823,92.827,92.798,92.804,230899998.0
2006-07-10 06:40:00,92.815,92.82,92.799,92.808,151800001.0
2006-07-10 06:41:00,92.812,92.812,92.781,92.781,137499997.0
2006-07-10 06:42:00,92.8,92.811,92.787,92.787,245100000.0
2006-07-10 06:43:00,92.813,92.818,92.795,92.795,172900000.0
2006-07-10 06:44:00,92.782,92.805,92.782,92.805,115100002.0
2006-07-10 06:45:00,92.78,92.816,92.78,92.816,284999998.0
2006-07-10 06:46:00,92.817,92.818,92.794,92.794,230800003.0
2006-07-10 06:47:00,92.797,92.811,92.788,92.808,156299999.0
2006-07-10 06:48:00,92.807,92.82,92.799,92.813,83900003.0
2006-07-10 06:49:00,92.794,92.817,92.788,92.788,208199998.0
2006-07-10 06:50:00,92.798,92.82,92.795,92.795,347600006.0
2006-07-10 06:51:00,92.8,92.817,92.798,92.814,203499997.0
2006-07-10 06:52:00,92.789,92.813,92.78,92.805,260900002.0
2006-07-10 06:53:00,92.813,92.813,92.783,92.789,198100000.0
2006-07-10 06:54:00,92.807,92.81,92.788,92.792,200099998.0
2006-07-10 06:55:00,92.802,92.821,92.796,92.816,238700000.0
2006-07-10 06:56:00,92.817,92.826,92.797,92.802,295900000.0
2006-07-10 06:57:00,92.823,92.823,92.806,92.823,138600002.0
2006-07-10 06:58:00,92.82,92.825,92.793,92.818,203899999.0
2006-07-10 06:59:00,92.811,92.818,92.794,92.802,113299997.0
2006-07-10 07:00:00,92.797,92.797,92.767,92.767,167900002.0
2006-07-10 07:01:00,92.778,92.793,92.759,92.786,291700002.0
2006-07-10 07:02:00,92.783,92.786,92.759,92.764,304399999.0
2006-07-10 07:03:00,92.78,92.789,92.767,92.767,123399999.0
2006-07-10 07:04:00,92.79,92.792,92.762,92.772,160499999.0
2006-07-10 07:05:00,92.777,92.78,92.759,92.761,215499997.0
2006-07-10 07:06:00,92.773,92.791,92.761,92.775,170299999.0
2006-07-10 07:07:00,92.772,92.785,92.757,92.757,147100000.0
2006-07-10 07:08:00,92.766,92.766,92.732,92.732,126399999.0
2006-07-10 07:09:00,92.744,92.765,92.741,92.741,182300002.0
2006-07-10 07:10:00,92.747,92.763,92.746,92.748,149899998.0
2006-07-10 07:11:00,92.745,92.767,92.721,92.762,148300001.0
2006-07-10 07:12:00,92.768,92.782,92.756,92.76,242799996.0
2006-07-10 07:13:00,92.78,92.785,92.756,92.766,248899999.0
2006-07-10 07:14:00,92.755,92.775,92.751,92.765,268099999.0
2006-07-10 07:15:00,92.758,92.77,92.75,92.77,107999999.0
2006-07-10 07:16:00,92.741,92.776,92.741,92.776,203999999.0
2006-07-10 07:17:00,92.748,92.774,92.748,92.76,218700002.0
2006-07-10 07:18:00,92.744,92.761,92.744,92.761,16200000.0
2006-07-10 07:19:00,92.759,92.759,92.737,92.738,197300004.0
2006-07-10 07:20:00,92.755,92.767,92.741,92.743,257999996.0
2006-07-10 07:21:00,92.744,92.762,92.735,92.762,311999997.0
2006-07-10 07:22:00,92.762,92.763,92.74,92.743,273499999.0
2006-07-10 07:23:00,92.757,92.777,92.747,92.774,225199998.0
2006-07-10 07:24:00,92.754,92.777,92.751,92.777,156700001.0
2006-07-10 07:25:00,92.771,92.771,92.732,92.732,237600001.0
2006-07-10 07:26:00,92.749,92.756,92.707,92.74,242299997.0
2006-07-10 07:27:00,92.729,92.76,92.729,92.755,251000001.0
2006-07-10 07:28:00,92.734,92.762,92.734,92.762,263800003.0
2006-07-10 07:29:00,92.767,92.77,92.742,92.75,208900003.0
2006-07-10 07:30:00,92.762,92.77,92.755,92.77,110099999.0
2006-07-10 07:31:00,92.766,92.781,92.753,92.753,158599999.0
2006-07-10 07:32:00,92.772,92.774,92.746,92.746,282999996.0
2006-07-10 07:33:00,92.765,92.77,92.724,92.754,105400000.0
2006-07-10 07:34:00,92.76,92.773,92.741,92.751,178399999.0
2006-07-10 07:35:00,92.766,92.776,92.747,92.762,349699995.0
2006-07-10 07:36:00,92.777,92.79,92.765,92.777,246400001.0
2006-07-10 07:37:00,92.769,92.788,92.757,92.788,207300000.0
2006-07-10 07:38:00,92.765,92.795,92.765,92.79,412300002.0
2006-07-10 07:39:00,92.775,92.788,92.76,92.783,208300001.0
2006-07-10 07:40:00,92.787,92.795,92.772,92.79,109600000.0
2006-07-10 07:41:00,92.783,92.794,92.768,92.792,287300001.0
2006-07-10 07:42:00,92.785,92.794,92.768,92.778,211399998.0
2006-07-10 07:43:00,92.768,92.788,92.766,92.788,213799996.0
2006-07-10 07:44:00,92.79,92.794,92.77,92.782,201099994.0
2006-07-10 07:45:00,92.779,92.798,92.76,92.771,156699999.0
2006-07-10 07:46:00,92.8,92.805,92.774,92.783,251299999.0
2006-07-10 07:47:00,92.798,92.841,92.798,92.841,107300001.0
2006-07-10 07:48:00,92.84,92.84,92.815,92.815,131100003.0
2006-07-10 07:49:00,92.832,92.832,92.811,92.811,211900000.0
2006-07-10 07:50:00,92.807,92.827,92.804,92.827,191599999.0
2006-07-10 07:51:00,92.829,92.849,92.813,92.829,219700001.0
2006-07-10 07:52:00,92.846,92.857,92.828,92.833,198899999.0
2006-07-10 07:53:00,92.843,92.872,92.824,92.841,208800003.0
2006-07-10 07:54:00,92.854,92.865,92.835,92.847,175199996.0
2006-07-10 07:55:00,92.874,92.884,92.855,92.857,242499999.0
2006-07-10 07:56:00,92.856,92.856,92.83,92.832,241299997.0
2006-07-10 07:57:00,92.841,92.872,92.841,92.857,140600002.0
2006-07-10 07:58:00,92.844,92.844,92.813,92.813,119699998.0
2006-07-10 07:59:00,92.794,92.821,92.784,92.821,216199999.0
2006-07-10 08:00:00,92.801,92.819,92.788,92.788,106099999.0
2006-07-10 08:01:00,92.797,92.814,92.775,92.775,250200000.0
2006-07-10 08:02:00,92.802,92.817,92.786,92.803,109100000.0
2006-07-10 08:03:00,92.823,92.826,92.799,92.818,348099998.0
2006-07-10 08:04:00,92.822,92.826,92.802,92.81,237400001.0
2006-07-10 08:05:00,92.817,92.824,92.785,92.785,334599998.0
2006-07-10 08:06:00,92.803,92.807,92.781,92.783,191800000.0
2006-07-10 08:07:00,92.773,92.81,92.773,92.803,193999999.0
2006-07-10 08:08:00,92.794,92.813,92.789,92.804,206000000.0
2006-07-10 08:09:00,92.798,92.8,92.775,92.787,243400001.0
2006-07-10 08:10:00,92.789,92.829,92.783,92.8,275600001.0
2006-07-10 08:11:00,92.809,92.837,92.805,92.821,160799997.0
2006-07-10 08:12:00,92.811,92.833,92.804,92.818,240700000.0
2006-07-10 08:13:00,92.825,92.844,92.804,92.804,262799998.0
2006-07-10 08:14:00,92.83,92.852,92.821,92.852,242299999.0
2006-07-10 08:15:00,92.856,92.856,92.82,92.82,173900000.0
2006-07-10 08:16:00,92.84,92.852,92.809,92.828,237499994.0
2006-07-10 08:17:00,92.839,92.856,92.828,92.83,190200001.0
2006-07-10 08:18:00,92.846,92.86,92.831,92.833,285900001.0
2006-07-10 08:19:00,92.853,92.862,92.83,92.854,112400001.0
2006-07-10 08:20:00,92.846,92.859,92.834,92.858,321199994.0
2006-07-10 08:21:00,92.851,92.864,92.839,92.86,227300001.0
2006-07-10 08:22:00,92.85,92.85,92.825,92.825,278799998.0
2006-07-10 08:23:00,92.819,92.843,92.815,92.832,138399999.0
2006-07-10 08:24:00,92.832,92.855,92.818,92.834,341900001.0
2006-07-10 08:25:00,92.83,92.835,92.813,92.821,229800000.0
2006-07-10 08:26:00,92.823,92.835,92.809,92.81,233300000.0
2006-07-10 08:27:00,92.808,92.836,92.806,92.833,326399998.0
2006-07-10 08:28:00,92.81,92.834,92.81,92.831,212400000.0
2006-07-10 08:29:00,92.818,92.843,92.816,92.828,177399999.0
2006-07-10 08:30:00,92.823,92.837,92.809,92.835,223000001.0
2006-07-10 08:31:00,92.852,92.852,92.822,92.83,192099998.0
2006-07-10 08:32:00,92.834,92.866,92.833,92.857,285900000.0
2006-07-10 08:33:00,92.872,92.89,92.857,92.872,136899999.0
2006-07-10 08:34:00,92.877,92.887,92.85,92.856,289899996.0
2006-07-10 08:35:00,92.877,92.884,92.858,92.858,277999997.0
2006-07-10 08:36:00,92.872,92.875,92.841,92.85,245499996.0
2006-07-10 08:37:00,92.843,92.864,92.836,92.854,336799998.0
2006-07-10 08:38:00,92.861,92.861,92.83,92.852,243100000.0
2006-07-10 08:39:00,92.824,92.855,92.824,92.845,220199996.0
2006-07-10 08:40:00,92.833,92.84,92.806,92.824,113799999.0
2006-07-10 08:41:00,92.82,92.842,92.813,92.825,244899995.0
2006-07-10 08:42:00,92.813,92.836,92.806,92.817,306500002.0
2006-07-10 08:43:00,92.829,92.845,92.816,92.831,344199998.0
2006-07-10 08:44:00,92.846,92.857,92.82,92.841,219499998.0
2006-07-10 08:45:00,92.848,92.848,92.825,92.832,272099996.0
2006-07-10 08:46:00,92.839,92.841,92.809,92.813,379400002.0
2006-07-10 08:47:00,92.807,92.827,92.793,92.806,205799998.0
2006-07-10 08:48:00,92.787,92.806,92.776,92.789,196400001.0
2006-07-10 08:49:00,92.779,92.779,92.751,92.751,219200002.0
2006-07-10 08:50:00,92.736,92.751,92.713,92.742,311400000.0
2006-07-10 08:51:00,92.73,92.758,92.7,92.728,212199999.0
2006-07-10 08:52:00,92.758,92.766,92.742,92.749,158200002.0
2006-07-10 08:53:00,92.785,92.785,92.754,92.761,264600000.0
2006-07-10 08:54:00,92.788,92.799,92.775,92.779,151300002.0
2006-07-10 08:55:00,92.795,92.807,92.771,92.783,149899999.0
2006-07-10 08:56:00,92.787,92.787,92.758,92.758,187600002.0
2006-07-10 08:57:00,92.786,92.791,92.763,92.772,153000000.0
2006-07-10 08:58:00,92.765,92.778,92.754,92.777,136399999.0
2006-07-10 08:59:00,92.761,92.785,92.76,92.772,179300002.0
2006-07-10 09:00:00,92.755,92.773,92.74,92.773,329200003.0
2006-07-10 09:01:00,92.766,92.774,92.749,92.749,217000000.0
2006-07-10 09:02:00,92.756,92.756,92.729,92.734,153699999.0
2006-07-10 09:03:00,92.742,92.747,92.725,92.73,204699994.0
2006-07-10 09:04:00,92.722,92.754,92.722,92.745,156499998.0
2006-07-10 09:05:00,92.736,92.754,92.723,92.747,246700004.0
2006-07-10 09:06:00,92.723,92.742,92.677,92.695,292200000.0
2006-07-10 09:07:00,92.702,92.706,92.677,92.677,263900000.0
2006-07-10 09:08:00,92.677,92.707,92.659,92.681,319299997.0
2006-07-10 09:09:00,92.68,92.696,92.666,92.691,177199999.0
2006-07-10 09:10:00,92.689,92.699,92.675,92.685,139699999.0
2006-07-10 09:11:00,92.685,92.697,92.671,92.68,155799999.0
2006-07-10 09:12:00,92.694,92.73,92.691,92.73,284400001.0
2006-07-10 09:13:00,92.731,92.746,92.722,92.743,270399998.0
2006-07-10 09:14:00,92.761,92.772,92.747,92.748,27899999.0
2006-07-10 09:15:00,92.798,92.8,92.775,92.783,335300000.0
2006-07-10 09:16:00,92.788,92.811,92.786,92.798,129699999.0
2006-07-10 09:17:00,92.792,92.795,92.763,92.777,252199996.0
2006-07-10 09:18:00,92.765,92.788,92.765,92.765,216199997.0
2006-07-10 09:19:00,92.765,92.783,92.753,92.774,242400001.0
2006-07-10 09:20:00,92.774,92.785,92.755,92.764,441600004.0
2006-07-10 09:21:00,92.775,92.799,92.772,92.789,162000001.0
2006-07-10 09:22:00,92.795,92.805,92.775,92.786,277100003.0
2006-07-10 09:23:00,92.79,92.799,92.771,92.771,208500000.0
2006-07-10 09:24:00,92.793,92.802,92.785,92.802,117800001.0
2006-07-10 09:25:00,92.793,92.827,92.789,92.816,335399996.0
2006-07-10 09:26:00,92.793,92.814,92.793,92.814,40099999.0
2006-07-10 09:27:00,92.815,92.815,92.779,92.804,318699999.0
2006-07-10 09:28:00,92.803,92.811,92.785,92.794,232999999.0
2006-07-10 09:29:00,92.8,92.81,92.788,92.807,117300000.0
2006-07-10 09:30:00,92.794,92.82,92.789,92.796,137600001.0
2006-07-10 09:31:00,92.791,92.814,92.789,92.792,345200001.0
2006-07-10 09:32:00,92.811,92.825,92.795,92.811,307700004.0
2006-07-10 09:33:00,92.812,92.826,92.791,92.792,137800000.0
2006-07-10 09:34:00,92.789,92.806,92.772,92.787,159200004.0
2006-07-10 09:35:00,92.8,92.813,92.782,92.784,177999998.0
2006-07-10 09:36:00,92.803,92.819,92.794,92.808,171599999.0
2006-07-10 09:37:00,92.792,92.815,92.782,92.805,346400004.0
2006-07-10 09:38:00,92.805,92.815,92.783,92.807,194100001.0
2006-07-10 09:39:00,92.805,92.81,92.786,92.81,216699997.0
2006-07-10 09:40:00,92.803,92.803,92.772,92.772,201300002.0
2006-07-10 09:41:00,92.787,92.787,92.758,92.763,224699998.0
2006-07-10 09:42:00,92.756,92.773,92.739,92.773,186300000.0
2006-07-10 09:43:00,92.749,92.769,92.749,92.769,39200001.0
2006-07-10 09:44:00,92.757,92.774,92.741,92.758,204300003.0
2006-07-10 09:45:00,92.764,92.779,92.747,92.748,266599997.0
2006-07-10 09:46:00,92.754,92.775,92.754,92.775,188199997.0
2006-07-10 09:47:00,92.772,92.786,92.747,92.76,223600000.0
2006-07-10 09:48:00,92.734,92.753,92.726,92.751,259300000.0
2006-07-10 09:49:00,92.758,92.798,92.758,92.794,173999999.0
2006-07-10 09:50:00,92.787,92.838,92.787,92.838,375299997.0
2006-07-10 09:51:00,92.842,92.862,92.836,92.845,177000002.0
2006-07-10 09:52:00,92.805,92.838,92.805,92.815,98799999.0
2006-07-10 09:53:00,92.83,92.84,92.809,92.816,321500000.0
2006-07-10 09:54:00,92.832,92.832,92.792,92.792,110499998.0
2006-07-10 09:55:00,92.765,92.8,92.765,92.795,306299998.0
2006-07-10 09:56:00,92.795,92.808,92.781,92.795,266499998.0
2006-07-10 09:57:00,92.797,92.8,92.769,92.773,411899997.0
2006-07-10 09:58:00,92.77,92.793,92.766,92.766,247500001.0
2006-07-10 09:59:00,92.777,92.788,92.751,92.751,155599999.0
2006-07-10 10:00:00,92.744,92.774,92.736,92.738,357799999.0
2006-07-10 10:01:00,92.748,92.775,92.732,92.755,212400001.0
2006-07-10 10:02:00,92.747,92.768,92.74,92.746,276199997.0
2006-07-10 10:03:00,92.752,92.773,92.75,92.771,160500001.0
2006-07-10 10:04:00,92.762,92.785,92.749,92.757,247999997.0
2006-07-10 10:05:00,92.744,92.764,92.733,92.743,336100003.0
2006-07-10 10:06:00,92.759,92.766,92.747,92.753,115599999.0
2006-07-10 10:07:00,92.739,92.778,92.739,92.771,144299996.0
2006-07-10 10:08:00,92.753,92.782,92.749,92.782,241299996.0
2006-07-10 10:09:00,92.787,92.789,92.772,92.776,197300002.0
2006-07-10 10:10:00,92.769,92.789,92.752,92.774,208900001.0
2006-07-10 10:11:00,92.771,92.794,92.771,92.792,161200002.0
2006-07-10 10:12:00,92.774,92.799,92.77,92.79,253200000.0
2006-07-10 10:13:00,92.795,92.804,92.775,92.804,151000000.0
2006-07-10 10:14:00,92.802,92.802,92.781,92.781,74500003.0
2006-07-10 10:15:00,92.791,92.803,92.779,92.797,294699994.0
2006-07-10 10:16:00,92.765,92.789,92.733,92.757,176700001.0
2006-07-10 10:17:00,92.743,92.768,92.733,92.735,230500003.0
2006-07-10 10:18:00,92.747,92.773,92.747,92.764,192899997.0
2006-07-10 10:19:00,92.76,92.78,92.742,92.762,273299995.0
2006-07-10 10:20:00,92.79,92.797,92.753,92.783,265699999.0
2006-07-10 10:21:00,92.775,92.796,92.771,92.789,328200000.0
2006-07-10 10:22:00,92.77,92.786,92.75,92.765,357199998.0
2006-07-10 10:23:00,92.744,92.774,92.744,92.758,174200004.0
2006-07-10 10:24:00,92.75,92.772,92.746,92.772,178100002.0
2006-07-10 10:25:00,92.756,92.779,92.756,92.771,215700000.0
2006-07-10 10:26:00,92.776,92.795,92.766,92.766,273699998.0
2006-07-10 10:27:00,92.772,92.796,92.762,92.772,219399997.0
2006-07-10 10:28:00,92.759,92.772,92.741,92.752,131200000.0
2006-07-10 10:29:00,92.759,92.784,92.759,92.78,173699997.0
2006-07-10 10:30:00,92.762,92.781,92.749,92.77,149300000.0
2006-07-10 10:31:00,92.783,92.785,92.734,92.785,222399999.0
2006-07-10 10:32:00,92.755,92.778,92.749,92.778,176600002.0
2006-07-10 10:33:00,92.787,92.8,92.777,92.783,269800002.0
2006-07-10 10:34:00,92.788,92.804,92.783,92.783,149299998.0
2006-07-10 10:35:00,92.785,92.811,92.785,92.811,110900003.0
2006-07-10 10:36:00,92.816,92.822,92.796,92.797,231500001.0
2006-07-10 10:37:00,92.78,92.813,92.778,92.803,327900001.0
2006-07-10 10:38:00,92.777,92.794,92.769,92.769,277100001.0
2006-07-10 10:39:00,92.777,92.794,92.767,92.787,338800003.0
2006-07-10 10:40:00,92.769,92.803,92.769,92.798,224899997.0
2006-07-10 10:41:00,92.796,92.796,92.765,92.765,269200005.0
2006-07-10 10:42:00,92.766,92.798,92.764,92.795,291299998.0
2006-07-10 10:43:00,92.776,92.803,92.759,92.803,176699999.0
2006-07-10 10:44:00,92.794,92.806,92.772,92.79,382999996.0
2006-07-10 10:45:00,92.8,92.806,92.779,92.783,347900000.0
2006-07-10 10:46:00,92.785,92.798,92.772,92.794,128800002.0
2006-07-10 10:47:00,92.803,92.822,92.79,92.813,266000002.0
2006-07-10 10:48:00,92.809,92.823,92.793,92.809,204899998.0
2006-07-10 10:49:00,92.82,92.82,92.793,92.808,169499998.0
2006-07-10 10:50:00,92.796,92.808,92.768,92.783,133999999.0
2006-07-10 10:51:00,92.776,92.807,92.776,92.805,224399998.0
2006-07-10 10:52:00,92.781,92.809,92.781,92.799,77000000.0
2006-07-10 10:53:00,92.801,92.803,92.78,92.78,245799998.0
2006-07-10 10:54:00,92.785,92.809,92.741,92.79,286299997.0
2006-07-10 10:55:00,92.768,92.789,92.76,92.789,154700000.0
2006-07-10 10:56:00,92.768,92.796,92.759,92.796,244900001.0
2006-07-10 10:57:00,92.795,92.795,92.775,92.776,236100003.0
2006-07-10 10:58:00,92.788,92.802,92.767,92.787,200400000.0
2006-07-10 10:59:00,92.778,92.803,92.777,92.791,255200001.0
2006-07-10 11:00:00,92.796,92.806,92.774,92.774,99400000.0
2006-07-10 11:01:00,92.799,92.799,92.758,92.768,198199997.0
2006-07-10 11:02:00,92.771,92.795,92.758,92.781,305300003.0
2006-07-10 11:03:00,92.777,92.792,92.758,92.778,165600001.0
2006-07-10 11:04:00,92.782,92.797,92.772,92.787,207499998.0
2006-07-10 11:05:00,92.782,92.797,92.762,92.762,263100005.0
2006-07-10 11:06:00,92.784,92.791,92.755,92.764,262399998.0
2006-07-10 11:07:00,92.772,92.798,92.769,92.783,228400005.0
2006-07-10 11:08:00,92.758,92.787,92.756,92.776,313900000.0
2006-07-10 11:09:00,92.764,92.786,92.764,92.777,150700000.0
2006-07-10 11:10:00,92.776,92.789,92.763,92.765,292900002.0
2006-07-10 11:11:00,92.772,92.789,92.752,92.77,375200001.0
2006-07-10 11:12:00,92.789,92.796,92.769,92.771,190300000.0
2006-07-10 11:13:00,92.78,92.786,92.76,92.771,196099999.0
2006-07-10 11:14:00,92.792,92.798,92.776,92.778,337100001.0
2006-07-10 11:15:00,92.774,92.799,92.771,92.796,222399995.0
2006-07-10 11:16:00,92.784,92.797,92.771,92.785,171700000.0
2006-07-10 11:17:00,92.771,92.789,92.767,92.783,171300000.0
2006-07-10 11:18:00,92.775,92.781,92.76,92.762,395899995.0
2006-07-10 11:19:00,92.755,92.776,92.755,92.768,151999998.0
2006-07-10 11:20:00,92.748,92.763,92.74,92.752,284300000.0
2006-07-10 11:21:00,92.728,92.751,92.728,92.728,305499997.0
2006-07-10 11:22:00,92.739,92.75,92.727,92.738,218600002.0
2006-07-10 11:23:00,92.734,92.755,92.727,92.745,273000001.0
2006-07-10 11:24:00,92.729,92.761,92.729,92.74,260300001.0
2006-07-10 11:25:00,92.762,92.763,92.73,92.736,286699999.0
2006-07-10 11:26:00,92.758,92.761,92.736,92.738,211300000.0
2006-07-10 11:27:00,92.759,92.759,92.725,92.725,180899998.0
2006-07-10 11:28:00,92.747,92.747,92.683,92.683,182999999.0
2006-07-10 11:29:00,92.671,92.698,92.665,92.682,231100002.0
2006-07-10 11:30:00,92.67,92.71,92.67,92.71,259700001.0
2006-07-10 11:31:00,92.692,92.707,92.674,92.7,221400000.0
2006-07-10 11:32:00,92.695,92.713,92.686,92.712,366999998.0
2006-07-10 11:33:00,92.693,92.724,92.676,92.696,223999999.0
2006-07-10 11:34:00,92.687,92.735,92.687,92.706,406899996.0
2006-07-10 11:35:00,92.69,92.711,92.681,92.699,188700000.0
2006-07-10 11:36:00,92.691,92.709,92.686,92.702,234999997.0
2006-07-10 11:37:00,92.7,92.731,92.687,92.712,198400002.0
2006-07-10 11:38:00,92.723,92.741,92.717,92.735,244100002.0
2006-07-10 11:39:00,92.727,92.765,92.727,92.765,204099996.0
2006-07-10 11:40:00,92.759,92.78,92.75,92.78,294599999.0
2006-07-10 11:41:00,92.783,92.795,92.769,92.774,259400001.0
2006-07-10 11:42:00,92.795,92.795,92.762,92.762,239000003.0
2006-07-10 11:43:00,92.777,92.789,92.762,92.762,193500000.0
2006-07-10 11:44:00,92.776,92.787,92.761,92.775,373099999.0
2006-07-10 11:45:00,92.785,92.794,92.767,92.786,328199997.0
2006-07-10 11:46:00,92.774,92.791,92.774,92.785,102400000.0
2006-07-10 11:47:00,92.788,92.792,92.767,92.777,207999999.0
2006-07-10 11:48:00,92.759,92.778,92.757,92.775,120000000.0
2006-07-10 11:49:00,92.772,92.792,92.755,92.768,350900002.0
2006-07-10 11:50:00,92.788,92.788,92.752,92.767,301100000.0
2006-07-10 11:51:00,92.749,92.767,92.74,92.758,192899998.0
2006-07-10 11:52:00,92.757,92.757,92.731,92.734,369900004.0
2006-07-10 11:53:00,92.746,92.767,92.738,92.767,381099996.0
2006-07-10 11:54:00,92.751,92.772,92.732,92.746,236400005.0
2006-07-10 11:55:00,92.728,92.754,92.721,92.736,145500001.0
2006-07-10 11:56:00,92.734,92.752,92.723,92.752,148400000.0
2006-07-10 11:57:00,92.744,92.745,92.722,92.723,193400000.0
2006-07-10 11:58:00,92.712,92.751,92.712,92.745,340600004.0
2006-07-10 11:59:00,92.729,92.755,92.728,92.745,354499998.0
2006-07-10 12:00:00,92.739,92.74,92.704,92.728,205500000.0
2006-07-10 12:01:00,92.731,92.731,92.7,92.708,220000005.0
2006-07-10 12:02:00,92.723,92.746,92.686,92.731,118600001.0
2006-07-10 12:03:00,92.732,92.75,92.727,92.743,275599998.0
2006-07-10 12:04:00,92.738,92.764,92.722,92.748,218799998.0
2006-07-10 12:05:00,92.761,92.767,92.743,92.749,141799997.0
2006-07-10 12:06:00,92.775,92.788,92.755,92.774,227599999.0
2006-07-10 12:07:00,92.766,92.789,92.766,92.779,202899995.0
2006-07-10 12:08:00,92.762,92.785,92.762,92.776,293699997.0
2006-07-10 12:09:00,92.751,92.768,92.744,92.758,212099998.0
2006-07-10 12:10:00,92.744,92.771,92.744,92.765,186699999.0
2006-07-10 12:11:00,92.741,92.773,92.741,92.763,192200000.0
2006-07-10 12:12:00,92.739,92.769,92.736,92.752,328300001.0
2006-07-10 12:13:00,92.765,92.773,92.743,92.743,238999999.0
2006-07-10 12:14:00,92.754,92.768,92.741,92.768,244100003.0
2006-07-10 12:15:00,92.756,92.77,92.736,92.765,201299998.0
2006-07-10 12:16:00,92.747,92.779,92.747,92.769,153800000.0
2006-07-10 12:17:00,92.765,92.775,92.741,92.741,250500001.0
2006-07-10 12:18:00,92.758,92.777,92.746,92.761,228999997.0
2006-07-10 12:19:00,92.768,92.783,92.755,92.755,287399995.0
2006-07-10 12:20:00,92.765,92.778,92.751,92.764,285299995.0
2006-07-10 12:21:00,92.75,92.769,92.733,92.751,256399998.0
2006-07-10 12:22:00,92.743,92.749,92.725,92.729,15200000.0
2006-07-10 12:23:00,92.749,92.763,92.737,92.737,88100000.0
2006-07-10 12:24:00,92.766,92.781,92.753,92.768,138199998.0
2006-07-10 12:25:00,92.772,92.785,92.753,92.76,301399996.0
2006-07-10 12:26:00,92.774,92.79,92.772,92.787,252399998.0
2006-07-10 12:27:00,92.768,92.794,92.768,92.791,231399994.0
2006-07-10 12:28:00,92.778,92.796,92.777,92.795,234500001.0
2006-07-10 12:29:00,92.797,92.797,92.774,92.782,282900001.0
2006-07-10 12:30:00,92.783,92.796,92.764,92.764,196900001.0
2006-07-10 12:31:00,92.781,92.797,92.769,92.776,262500003.0
2006-07-10 12:32:00,92.793,92.793,92.763,92.768,323099999.0
2006-07-10 12:33:00,92.767,92.782,92.752,92.759,141800000.0
2006-07-10 12:34:00,92.764,92.777,92.755,92.767,38100000.0
2006-07-10 12:35:00,92.753,92.776,92.753,92.762,124000001.0
2006-07-10 12:36:00,92.741,92.765,92.736,92.749,257500001.0
2006-07-10 12:37:00,92.755,92.775,92.754,92.772,121100000.0
2006-07-10 12:38:00,92.77,92.77,92.752,92.759,236600001.0
2006-07-10 12:39:00,92.75,92.777,92.745,92.777,151500000.0
2006-07-10 12:40:00,92.768,92.791,92.754,92.77,217999998.0
2006-07-10 12:41:00,92.75,92.77,92.75,92.77,178399998.0
2006-07-10 12:42:00,92.765,92.779,92.747,92.763,218100002.0
2006-07-10 12:43:00,92.767,92.767,92.739,92.741,236100000.0
2006-07-10 12:44:00,92.738,92.755,92.73,92.75,136500000.0
2006-07-10 12:45:00,92.75,92.76,92.729,92.74,266300000.0
2006-07-10 12:46:00,92.754,92.758,92.733,92.74,354700001.0
2006-07-10 12:47:00,92.738,92.764,92.727,92.75,301200002.0
2006-07-10 12:48:00,92.749,92.749,92.707,92.707,260100001.0
2006-07-10 12:49:00,92.728,92.728,92.712,92.712,89700001.0
2006-07-10 12:50:00,92.742,92.748,92.719,92.734,254499998.0
2006-07-10 12:51:00,92.73,92.758,92.718,92.722,221399996.0
2006-07-10 12:52:00,92.688,92.716,92.684,92.716,184200000.0
2006-07-10 12:53:00,92.72,92.734,92.668,92.668,119400000.0
2006-07-10 12:54:00,92.728,92.741,92.713,92.723,132100002.0
2006-07-10 12:55:00,92.742,92.748,92.715,92.743,300800003.0
2006-07-10 12:56:00,92.711,92.752,92.711,92.752,220700000.0
2006-07-10 12:57:00,92.761,92.761,92.728,92.75,289700000.0
2006-07-10 12:58:00,92.729,92.744,92.718,92.733,231099998.0
2006-07-10 12:59:00,92.731,92.731,92.693,92.706,230600000.0
2006-07-10 13:00:00,92.703,92.724,92.694,92.711,253400001.0
2006-07-10 13:01:00,92.713,92.722,92.689,92.71,262100000.0
2006-07-10 13:02:00,92.706,92.732,92.703,92.725,297299996.0
2006-07-10 13:03:00,92.72,92.72,92.701,92.701,122199995.0
2006-07-10 13:04:00,92.71,92.719,92.688,92.712,232400001.0
2006-07-10 13:05:00,92.701,92.727,92.701,92.717,260699994.0
2006-07-10 13:06:00,92.71,92.724,92.657,92.659,280100000.0
2006-07-10 13:07:00,92.618,92.655,92.611,92.631,269400000.0
2006-07-10 13:08:00,92.63,92.635,92.608,92.635,169999998.0
2006-07-10 13:09:00,92.624,92.657,92.624,92.654,271499998.0
2006-07-10 13:10:00,92.67,92.684,92.663,92.676,148599999.0
2006-07-10 13:11:00,92.679,92.685,92.649,92.664,243699995.0
2006-07-10 13:12:00,92.655,92.677,92.646,92.648,271499992.0
2006-07-10 13:13:00,92.62,92.641,92.614,92.631,174099999.0
2006-07-10 13:14:00,92.632,92.645,92.614,92.619,253199997.0
2006-07-10 13:15:00,92.63,92.63,92.587,92.587,223600002.0
2006-07-10 13:16:00,92.622,92.64,92.598,92.622,132600000.0
2006-07-10 13:17:00,92.616,92.636,92.579,92.614,204799998.0
2006-07-10 13:18:00,92.624,92.64,92.624,92.626,139199996.0
2006-07-10 13:19:00,92.642,92.659,92.628,92.641,274799999.0
2006-07-10 13:20:00,92.653,92.669,92.641,92.65,302400001.0
2006-07-10 13:21:00,92.663,92.682,92.649,92.659,178800001.0
2006-07-10 13:22:00,92.666,92.666,92.642,92.643,224899997.0
2006-07-10 13:23:00,92.65,92.654,92.634,92.64,211400002.0
2006-07-10 13:24:00,92.643,92.646,92.622,92.646,297899997.0
2006-07-10 13:25:00,92.632,92.656,92.627,92.646,162300002.0
2006-07-10 13:26:00,92.644,92.661,92.637,92.653,211200000.0
2006-07-10 13:27:00,92.629,92.654,92.622,92.645,276800000.0
2006-07-10 13:28:00,92.65,92.654,92.627,92.627,328199995.0
2006-07-10 13:29:00,92.635,92.652,92.621,92.652,213199998.0
2006-07-10 13:30:00,92.638,92.652,92.618,92.638,223800001.0
2006-07-10 13:31:00,92.635,92.635,92.614,92.622,240099999.0
2006-07-10 13:32:00,92.607,92.634,92.607,92.632,179099999.0
2006-07-10 13:33:00,92.627,92.629,92.607,92.607,158100000.0
2006-07-10 13:34:00,92.607,92.635,92.607,92.614,183700001.0
2006-07-10 13:35:00,92.604,92.628,92.591,92.628,330000000.0
2006-07-10 13:36:00,92.632,92.632,92.602,92.607,208699998.0
2006-07-10 13:37:00,92.598,92.613,92.575,92.598,289899997.0
2006-07-10 13:38:00,92.598,92.601,92.575,92.575,158599999.0
2006-07-10 13:39:00,92.594,92.608,92.575,92.607,205599999.0
2006-07-10 13:40:00,92.606,92.606,92.579,92.58,257700003.0
2006-07-10 13:41:00,92.594,92.594,92.569,92.572,269599994.0
2006-07-10 13:42:00,92.587,92.588,92.563,92.568,169300000.0
2006-07-10 13:43:00,92.592,92.592,92.568,92.568,158299999.0
2006-07-10 13:44:00,92.588,92.6,92.571,92.592,350999996.0
2006-07-10 13:45:00,92.573,92.591,92.565,92.585,176200001.0
2006-07-10 13:46:00,92.587,92.595,92.569,92.577,195400001.0
2006-07-10 13:47:00,92.588,92.606,92.565,92.596,330100002.0
2006-07-10 13:48:00,92.576,92.591,92.562,92.579,135000000.0
2006-07-10 13:49:00,92.582,92.6,92.58,92.599,75799999.0
2006-07-10 13:50:00,92.604,92.609,92.578,92.591,295699998.0
2006-07-10 13:51:00,92.572,92.611,92.572,92.611,226300001.0
2006-07-10 13:52:00,92.581,92.617,92.581,92.608,178500000.0
2006-07-10 13:53:00,92.604,92.62,92.587,92.601,260600001.0
2006-07-10 13:54:00,92.605,92.615,92.582,92.602,175900001.0
2006-07-10 13:55:00,92.597,92.62,92.593,92.62,136399998.0
2006-07-10 13:56:00,92.611,92.625,92.599,92.625,219099996.0
2006-07-10 13:57:00,92.624,92.624,92.591,92.622,226800001.0
2006-07-10 13:58:00,92.631,92.643,92.606,92.606,129500000.0
2006-07-10 13:59:00,92.611,92.623,92.603,92.618,141500001.0
2006-07-10 14:00:00,92.618,92.623,92.596,92.606,296700000.0
2006-07-10 14:01:00,92.595,92.612,92.584,92.612,182399998.0
2006-07-10 14:02:00,92.603,92.615,92.58,92.585,188300001.0
2006-07-10 14:03:00,92.6,92.615,92.595,92.607,150700000.0
2006-07-10 14:04:00,92.609,92.61,92.58,92.58,361000001.0
2006-07-10 14:05:00,92.603,92.603,92.578,92.578,88700000.0
2006-07-10 14:06:00,92.598,92.613,92.578,92.594,307400002.0
2006-07-10 14:07:00,92.596,92.617,92.595,92.612,154299998.0
2006-07-10 14:08:00,92.596,92.613,92.589,92.613,205000001.0
2006-07-10 14:09:00,92.598,92.615,92.592,92.607,165100001.0
2006-07-10 14:10:00,92.608,92.611,92.585,92.593,214700002.0
2006-07-10 14:11:00,92.568,92.594,92.568,92.586,226100000.0
2006-07-10 14:12:00,92.581,92.597,92.569,92.584,170100002.0
2006-07-10 14:13:00,92.579,92.601,92.57,92.583,303399998.0
2006-07-10 14:14:00,92.575,92.593,92.571,92.588,159799995.0
2006-07-10 14:15:00,92.585,92.597,92.57,92.584,248400001.0
2006-07-10 14:16:00,92.574,92.594,92.574,92.593,184699999.0
2006-07-10 14:17:00,92.582,92.603,92.572,92.582,194400004.0
2006-07-10 14:18:00,92.578,92.578,92.538,92.548,235100000.0
2006-07-10 14:19:00,92.562,92.583,92.555,92.581,188499998.0
2006-07-10 14:20:00,92.585,92.585,92.549,92.552,216000004.0
2006-07-10 14:21:00,92.572,92.572,92.542,92.556,289599996.0
2006-07-10 14:22:00,92.538,92.583,92.538,92.567,331900001.0
2006-07-10 14:23:00,92.561,92.562,92.529,92.533,234199998.0
2006-07-10 14:24:00,92.541,92.564,92.532,92.556,158500002.0
2006-07-10 14:25:00,92.548,92.561,92.528,92.544,218900003.0
2006-07-10 14:26:00,92.562,92.567,92.538,92.538,247699996.0
2006-07-10 14:27:00,92.529,92.562,92.527,92.562,232200000.0
2006-07-10 14:28:00,92.562,92.562,92.505,92.505,173500000.0
2006-07-10 14:29:00,92.505,92.52,92.492,92.5,273300004.0
2006-07-10 14:30:00,92.504,92.544,92.501,92.514,186900001.0
2006-07-10 14:31:00,92.537,92.54,92.478,92.519,357500004.0
2006-07-10 14:32:00,92.505,92.545,92.505,92.529,147599998.0
2006-07-10 14:33:00,92.519,92.519,92.499,92.499,186500001.0
2006-07-10 14:34:00,92.496,92.517,92.483,92.509,197199996.0
2006-07-10 14:35:00,92.523,92.534,92.503,92.507,260800002.0
2006-07-10 14:36:00,92.507,92.53,92.486,92.51,264300000.0
2006-07-10 14:37:00,92.534,92.534,92.507,92.515,172400002.0
2006-07-10 14:38:00,92.531,92.54,92.508,92.508,224000002.0
2006-07-10 14:39:00,92.519,92.532,92.486,92.503,216299998.0
2006-07-10 14:40:00,92.501,92.513,92.486,92.486,169399998.0
2006-07-10 14:41:00,92.5,92.511,92.487,92.492,169099998.0
2006-07-10 14:42:00,92.484,92.506,92.475,92.506,256099999.0
2006-07-10 14:43:00,92.505,92.505,92.47,92.47,219099995.0
2006-07-10 14:44:00,92.468,92.485,92.457,92.47,244999995.0
2006-07-10 14:45:00,92.481,92.502,92.467,92.493,292199994.0
2006-07-10 14:46:00,92.504,92.545,92.486,92.529,263200000.0
2006-07-10 14:47:00,92.548,92.555,92.519,92.551,273500001.0
2006-07-10 14:48:00,92.565,92.565,92.532,92.541,232699996.0
2006-07-10 14:49:00,92.561,92.591,92.557,92.574,123800003.0
2006-07-10 14:50:00,92.59,92.61,92.578,92.584,347599997.0
2006-07-10 14:51:00,92.609,92.61,92.58,92.58,305000001.0
2006-07-10 14:52:00,92.588,92.624,92.587,92.624,229300000.0
2006-07-10 14:53:00,92.596,92.626,92.593,92.602,215799998.0
2006-07-10 14:54:00,92.588,92.618,92.587,92.614,215000000.0
2006-07-10 14:55:00,92.618,92.643,92.612,92.625,226599998.0
2006-07-10 14:56:00,92.635,92.643,92.616,92.616,211300000.0
2006-07-10 14:57:00,92.613,92.629,92.599,92.619,321599995.0
2006-07-10 14:58:00,92.622,92.63,92.601,92.61,192599998.0
2006-07-10 14:59:00,92.611,92.635,92.57,92.623,182600001.0
2006-07-10 15:00:00,92.63,92.63,92.602,92.615,228200001.0
2006-07-10 15:01:00,92.618,92.618,92.594,92.604,179699999.0
2006-07-10 15:02:00,92.623,92.63,92.61,92.61,208499995.0
2006-07-10 15:03:00,92.618,92.64,92.611,92.618,278999997.0
2006-07-10 15:04:00,92.603,92.637,92.602,92.637,154500002.0
2006-07-10 15:05:00,92.634,92.634,92.601,92.616,277999996.0
2006-07-10 15:06:00,92.625,92.625,92.599,92.608,97100000.0
2006-07-10 15:07:00,92.59,92.62,92.583,92.598,222999997.0
2006-07-10 15:08:00,92.6,92.6,92.571,92.579,267300000.0
2006-07-10 15:09:00,92.596,92.596,92.584,92.584,69799998.0
2006-07-10 15:10:00,92.572,92.593,92.571,92.571,280300003.0
2006-07-10 15:11:00,92.58,92.593,92.558,92.58,271799997.0
2006-07-10 15:12:00,92.576,92.592,92.565,92.592,257700003.0
2006-07-10 15:13:00,92.585,92.597,92.564,92.585,161000000.0
2006-07-10 15:14:00,92.598,92.615,92.591,92.596,235499999.0
2006-07-10 15:15:00,92.589,92.618,92.574,92.618,316699997.0
2006-07-10 15:16:00,92.611,92.617,92.596,92.599,353699998.0
2006-07-10 15:17:00,92.602,92.623,92.599,92.612,355299999.0
2006-07-10 15:18:00,92.606,92.622,92.592,92.605,118199997.0
2006-07-10 15:19:00,92.627,92.627,92.591,92.592,249600000.0
2006-07-10 15:20:00,92.613,92.628,92.591,92.613,192500000.0
2006-07-10 15:21:00,92.621,92.636,92.61,92.632,110999999.0
2006-07-10 15:22:00,92.623,92.636,92.561,92.613,141100000.0
2006-07-10 15:23:00,92.641,92.645,92.614,92.614,204599999.0
2006-07-10 15:24:00,92.621,92.641,92.614,92.635,246400000.0
2006-07-10 15:25:00,92.635,92.643,92.614,92.643,102900000.0
2006-07-10 15:26:00,92.621,92.641,92.609,92.635,193099998.0
2006-07-10 15:27:00,92.616,92.64,92.608,92.64,376500000.0
2006-07-10 15:28:00,92.639,92.651,92.62,92.633,135299997.0
2006-07-10 15:29:00,92.637,92.665,92.637,92.652,200400000.0
2006-07-10 15:30:00,92.637,92.667,92.631,92.667,157000003.0
2006-07-10 15:31:00,92.666,92.687,92.664,92.675,214900000.0
2006-07-10 15:32:00,92.669,92.681,92.657,92.659,146300001.0
2006-07-10 15:33:00,92.672,92.684,92.65,92.663,119200000.0
2006-07-10 15:34:00,92.653,92.674,92.65,92.666,393400001.0
2006-07-10 15:35:00,92.661,92.672,92.643,92.647,204400000.0
2006-07-10 15:36:00,92.658,92.693,92.658,92.667,283000002.0
2006-07-10 15:37:00,92.683,92.725,92.683,92.711,119899998.0
2006-07-10 15:38:00,92.672,92.698,92.656,92.674,164200000.0
2006-07-10 15:39:00,92.679,92.695,92.662,92.662,209100001.0
2006-07-10 15:40:00,92.673,92.673,92.651,92.655,290400001.0
2006-07-10 15:41:00,92.664,92.673,92.64,92.655,248700000.0
2006-07-10 15:42:00,92.666,92.686,92.66,92.67,445800001.0
2006-07-10 15:43:00,92.658,92.684,92.658,92.667,230899999.0
2006-07-10 15:44:00,92.67,92.686,92.641,92.671,180699999.0
2006-07-10 15:45:00,92.686,92.691,92.667,92.671,303299991.0
2006-07-10 15:46:00,92.672,92.697,92.672,92.695,369700000.0
2006-07-10 15:47:00,92.677,92.718,92.677,92.7,286899999.0
2006-07-10 15:48:00,92.712,92.73,92.701,92.71,188399998.0
2006-07-10 15:49:00,92.716,92.716,92.663,92.663,183400004.0
2006-07-10 15:50:00,92.647,92.677,92.644,92.659,90500001.0
2006-07-10 15:51:00,92.672,92.686,92.656,92.668,271000000.0
2006-07-10 15:52:00,92.661,92.67,92.636,92.659,323899999.0
2006-07-10 15:53:00,92.661,92.661,92.63,92.642,193500000.0
2006-07-10 15:54:00,92.62,92.642,92.596,92.629,318899996.0
2006-07-10 15:55:00,92.629,92.651,92.624,92.646,355800003.0
2006-07-10 15:56:00,92.647,92.659,92.605,92.65,195500000.0
2006-07-10 15:57:00,92.64,92.667,92.638,92.667,327900002.0
2006-07-10 15:58:00,92.669,92.67,92.635,92.635,296100002.0
2006-07-10 15:59:00,92.641,92.641,92.607,92.624,151899999.0
2006-07-10 16:00:00,92.618,92.647,92.618,92.641,218499999.0
2006-07-10 16:01:00,92.634,92.646,92.622,92.627,116299997.0
2006-07-10 16:02:00,92.657,92.657,92.625,92.65,138199999.0
2006-07-10 16:03:00,92.654,92.665,92.629,92.665,265699999.0
2006-07-10 16:04:00,92.653,92.687,92.653,92.671,403199998.0
2006-07-10 16:05:00,92.673,92.679,92.654,92.663,191100001.0
2006-07-10 16:06:00,92.667,92.682,92.65,92.671,249400002.0
2006-07-10 16:07:00,92.653,92.681,92.648,92.675,221300000.0
2006-07-10 16:08:00,92.669,92.689,92.662,92.689,131100000.0
2006-07-10 16:09:00,92.658,92.678,92.654,92.671,187900001.0
2006-07-10 16:10:00,92.672,92.68,92.646,92.658,227899998.0
2006-07-10 16:11:00,92.666,92.679,92.656,92.664,71500001.0
2006-07-10 16:12:00,92.688,92.704,92.686,92.703,173100000.0
2006-07-10 16:13:00,92.695,92.695,92.635,92.684,178200001.0
2006-07-10 16:14:00,92.689,92.693,92.669,92.678,289500004.0
2006-07-10 16:15:00,92.692,92.699,92.659,92.659,260000002.0
2006-07-10 16:16:00,92.653,92.666,92.63,92.65,295899999.0
2006-07-10 16:17:00,92.634,92.659,92.611,92.642,107499999.0
2006-07-10 16:18:00,92.649,92.665,92.643,92.643,218000000.0
2006-07-10 16:19:00,92.656,92.656,92.626,92.626,200200000.0
2006-07-10 16:20:00,92.646,92.656,92.628,92.63,266400002.0
2006-07-10 16:21:00,92.63,92.641,92.62,92.63,215799998.0
2006-07-10 16:22:00,92.637,92.648,92.62,92.63,203000001.0
2006-07-10 16:23:00,92.618,92.642,92.605,92.617,232500001.0
2006-07-10 16:24:00,92.608,92.622,92.599,92.62,242499998.0
2006-07-10 16:25:00,92.611,92.624,92.598,92.613,289900004.0
2006-07-10 16:26:00,92.59,92.632,92.59,92.632,77100000.0
2006-07-10 16:27:00,92.63,92.644,92.612,92.637,279399999.0
2006-07-10 16:28:00,92.637,92.64,92.617,92.617,135900001.0
2006-07-10 16:29:00,92.622,92.634,92.601,92.601,274200000.0
2006-07-10 16:30:00,92.617,92.626,92.595,92.616,196700002.0
2006-07-10 16:31:00,92.621,92.63,92.599,92.617,274399999.0
2006-07-10 16:32:00,92.613,92.629,92.607,92.626,91700000.0
2006-07-10 16:33:00,92.633,92.637,92.615,92.615,370600000.0
2006-07-10 16:34:00,92.626,92.645,92.609,92.624,180899997.0
2006-07-10 16:35:00,92.605,92.62,92.593,92.611,170000000.0
2006-07-10 16:36:00,92.623,92.63,92.6,92.603,256800002.0
2006-07-10 16:37:00,92.605,92.627,92.594,92.612,255899996.0
2006-07-10 16:38:00,92.591,92.616,92.591,92.604,232899999.0
2006-07-10 16:39:00,92.587,92.615,92.587,92.615,152800000.0
2006-07-10 16:40:00,92.606,92.62,92.593,92.613,147800001.0
2006-07-10 16:41:00,92.6,92.613,92.571,92.59,140099998.0
2006-07-10 16:42:00,92.577,92.622,92.577,92.613,335700001.0
2006-07-10 16:43:00,92.585,92.62,92.585,92.612,331099996.0
2006-07-10 16:44:00,92.608,92.623,92.594,92.613,210499997.0
2006-07-10 16:45:00,92.617,92.627,92.603,92.618,442899992.0
2006-07-10 16:46:00,92.617,92.62,92.596,92.603,149099999.0
2006-07-10 16:47:00,92.633,92.636,92.612,92.631,124100000.0
2006-07-10 16:48:00,92.636,92.642,92.607,92.614,253599995.0
2006-07-10 16:49:00,92.631,92.64,92.611,92.621,240400000.0
2006-07-10 16:50:00,92.644,92.648,92.629,92.629,90499999.0
2006-07-10 16:51:00,92.624,92.652,92.624,92.642,215400002.0
2006-07-10 16:52:00,92.64,92.661,92.621,92.629,199600000.0
2006-07-10 16:53:00,92.642,92.644,92.616,92.616,313299995.0
2006-07-10 16:54:00,92.611,92.635,92.611,92.634,222199999.0
2006-07-10 16:55:00,92.637,92.646,92.613,92.613,229800001.0
2006-07-10 16:56:00,92.625,92.642,92.617,92.635,180699998.0
2006-07-10 16:57:00,92.653,92.653,92.632,92.638,205100000.0
2006-07-10 16:58:00,92.653,92.654,92.622,92.642,116799999.0
2006-07-10 16:59:00,92.621,92.659,92.621,92.651,196100001.0
2006-07-10 17:00:00,92.638,92.659,92.625,92.643,305200000.0
2006-07-10 17:01:00,92.652,92.654,92.618,92.634,189400000.0
2006-07-10 17:02:00,92.642,92.657,92.627,92.645,144200001.0
2006-07-10 17:03:00,92.657,92.666,92.635,92.635,257900001.0
2006-07-10 17:04:00,92.647,92.66,92.64,92.655,145600000.0
2006-07-10 17:05:00,92.643,92.655,92.622,92.639,378299994.0
2006-07-10 17:06:00,92.625,92.65,92.623,92.632,145500002.0
2006-07-10 17:07:00,92.645,92.657,92.636,92.653,101700001.0
2006-07-10 17:08:00,92.638,92.651,92.629,92.638,172800000.0
2006-07-10 17:09:00,92.654,92.682,92.643,92.671,143399998.0
2006-07-10 17:10:00,92.68,92.682,92.662,92.669,111299998.0
2006-07-10 17:11:00,92.673,92.688,92.664,92.683,255200001.0
2006-07-10 17:12:00,92.681,92.681,92.659,92.666,125499999.0
2006-07-10 17:13:00,92.666,92.678,92.641,92.672,205900003.0
2006-07-10 17:14:00,92.646,92.672,92.632,92.672,352000001.0
2006-07-10 17:15:00,92.648,92.665,92.646,92.664,270599998.0
2006-07-10 17:16:00,92.657,92.658,92.631,92.645,284600000.0
2006-07-10 17:17:00,92.654,92.657,92.631,92.642,228499996.0
2006-07-10 17:18:00,92.634,92.658,92.634,92.658,182000000.0
2006-07-10 17:19:00,92.643,92.659,92.632,92.659,400000006.0
2006-07-10 17:20:00,92.666,92.679,92.654,92.662,122700000.0
2006-07-10 17:21:00,92.667,92.667,92.637,92.637,96799997.0
2006-07-10 17:22:00,92.668,92.668,92.638,92.638,292399998.0
2006-07-10 17:23:00,92.666,92.676,92.644,92.66,124399998.0
2006-07-10 17:24:00,92.671,92.671,92.655,92.655,76600002.0
2006-07-10 17:25:00,92.67,92.681,92.659,92.66,178400000.0
2006-07-10 17:26:00,92.682,92.682,92.648,92.648,208700001.0
2006-07-10 17:27:00,92.662,92.663,92.642,92.642,294499997.0
2006-07-10 17:28:00,92.654,92.668,92.646,92.668,174899998.0
2006-07-10 17:29:00,92.659,92.68,92.65,92.667,272199992.0
2006-07-10 17:30:00,92.664,92.672,92.649,92.654,165899998.0
2006-07-10 17:31:00,92.674,92.685,92.659,92.663,188099997.0
2006-07-10 17:32:00,92.683,92.687,92.658,92.672,204099998.0
2006-07-10 17:33:00,92.677,92.68,92.65,92.65,342500004.0
2006-07-10 17:34:00,92.662,92.677,92.644,92.653,191000001.0
2006-07-10 17:35:00,92.647,92.662,92.642,92.655,180800001.0
2006-07-10 17:36:00,92.658,92.667,92.643,92.643,159799997.0
2006-07-10 17:37:00,92.641,92.658,92.634,92.652,203500002.0
2006-07-10 17:38:00,92.655,92.655,92.629,92.629,194899999.0
2006-07-10 17:39:00,92.644,92.644,92.624,92.624,136300002.0
2006-07-10 17:40:00,92.606,92.646,92.604,92.646,208999999.0
2006-07-10 17:41:00,92.648,92.648,92.621,92.621,72600000.0
2006-07-10 17:42:00,92.627,92.649,92.626,92.645,205700001.0
2006-07-10 17:43:00,92.636,92.649,92.618,92.63,291399996.0
2006-07-10 17:44:00,92.625,92.642,92.613,92.624,213700001.0
2006-07-10 17:45:00,92.616,92.628,92.601,92.616,342200001.0
2006-07-10 17:46:00,92.594,92.619,92.592,92.592,238400004.0
2006-07-10 17:47:00,92.621,92.65,92.607,92.633,275500000.0
2006-07-10 17:48:00,92.658,92.658,92.633,92.633,35699999.0
2006-07-10 17:49:00,92.628,92.639,92.603,92.603,372700001.0
2006-07-10 17:50:00,92.625,92.63,92.605,92.618,195000002.0
2006-07-10 17:51:00,92.608,92.632,92.605,92.632,270799997.0
2006-07-10 17:52:00,92.619,92.641,92.616,92.641,226800002.0
2006-07-10 17:53:00,92.617,92.633,92.602,92.633,273999997.0
2006-07-10 17:54:00,92.635,92.635,92.593,92.605,227599999.0
2006-07-10 17:55:00,92.618,92.645,92.618,92.637,129899998.0
2006-07-10 17:56:00,92.635,92.659,92.635,92.656,222899997.0
2006-07-10 17:57:00,92.653,92.665,92.628,92.642,356699997.0
2006-07-10 17:58:00,92.639,92.658,92.623,92.64,216599999.0
2006-07-10 17:59:00,92.654,92.674,92.647,92.659,139000001.0
2006-07-10 18:00:00,92.657,92.663,92.635,92.659,184200002.0
2006-07-10 18:01:00,92.647,92.661,92.628,92.64,1992399995.0
2006-07-10 18:02:00,92.68,92.71,92.67,92.71,2017100003.0
2006-07-10 18:03:00,92.7,92.72,92.7,92.72,2017100003.0
2006-07-10 18:04:00,92.7,92.71,92.7,92.7,2017100003.0
2006-07-10 18:06:00,92.71,92.71,92.7,92.7,2017100003.0
2006-07-10 18:07:00,92.71,92.71,92.71,92.71,2017100003.0
2006-07-10 18:08:00,92.7,92.71,92.7,92.7,2017100003.0
2006-07-10 18:09:00,92.682,92.693,92.659,92.672,2017100003.0
2006-07-10 18:10:00,92.671,92.696,92.661,92.678,1669699998.0
2006-07-10 18:11:00,92.67,92.683,92.651,92.654,1060699997.0
2006-07-10 18:12:00,92.656,92.675,92.641,92.66,1135999991.0
2006-07-10 18:13:00,92.649,92.68,92.64,92.656,2013400009.0
2006-07-10 18:15:00,92.68,92.68,92.67,92.67,1246599996.0
2006-07-10 18:16:00,92.68,92.68,92.67,92.67,1246599996.0
2006-07-10 18:17:00,92.632,92.655,92.619,92.62,1246599996.0
2006-07-10 18:18:00,92.644,92.668,92.631,92.639,1179899985.0
2006-07-10 18:19:00,92.662,92.675,92.638,92.651,2007799989.0
2006-07-10 18:20:00,92.656,92.688,92.649,92.682,1807699989.0
2006-07-10 18:21:00,92.672,92.686,92.653,92.67,1870199989.0
2006-07-10 18:22:00,92.67,92.679,92.649,92.658,1257400002.0
2006-07-10 18:23:00,92.67,92.68,92.67,92.67,2010700000.0
2006-07-10 18:24:00,92.68,92.68,92.67,92.68,2010700000.0
2006-07-10 18:25:00,92.658,92.678,92.64,92.651,2010700000.0
2006-07-10 18:26:00,92.646,92.677,92.644,92.653,2126399993.0
2006-07-10 18:27:00,92.657,92.692,92.655,92.68,1343699999.0
2006-07-10 18:28:00,92.68,92.693,92.659,92.678,1729799995.0
2006-07-10 18:29:00,92.664,92.689,92.653,92.675,891899999.0
2006-07-10 18:30:00,92.665,92.681,92.656,92.678,1035400004.0
2006-07-10 18:31:00,92.665,92.683,92.653,92.665,1333799993.0
2006-07-10 18:32:00,92.68,92.68,92.652,92.66,1866699981.0
2006-07-10 18:33:00,92.7,92.7,92.68,92.68,1747399997.0
2006-07-10 18:34:00,92.66,92.684,92.646,92.67,1747399997.0
2006-07-10 18:35:00,92.673,92.673,92.635,92.64,1684999996.0
2006-07-10 18:36:00,92.663,92.673,92.644,92.644,945499998.0
2006-07-10 18:37:00,92.66,92.668,92.632,92.642,1166899995.0
2006-07-10 18:38:00,92.633,92.662,92.626,92.648,768699994.0
2006-07-10 18:39:00,92.636,92.667,92.636,92.66,1060099998.0
2006-07-10 18:40:00,92.644,92.669,92.638,92.654,1718499993.0
2006-07-10 18:41:00,92.653,92.664,92.635,92.642,718299993.0
2006-07-10 18:42:00,92.64,92.665,92.633,92.653,1333299992.0
2006-07-10 18:43:00,92.639,92.658,92.632,92.646,462700003.0
2006-07-10 18:44:00,92.645,92.657,92.625,92.625,891499999.0
2006-07-10 18:45:00,92.619,92.646,92.616,92.634,802399994.0
2006-07-10 18:46:00,92.635,92.644,92.62,92.623,740299996.0
2006-07-10 18:47:00,92.622,92.642,92.622,92.637,218400000.0
2006-07-10 18:48:00,92.622,92.646,92.616,92.64,363899995.0
2006-07-10 18:49:00,92.621,92.637,92.6,92.623,561499999.0
2006-07-10 18:50:00,92.601,92.626,92.601,92.623,882100002.0
2006-07-10 18:51:00,92.609,92.635,92.608,92.63,1199699996.0
2006-07-10 18:52:00,92.634,92.65,92.624,92.637,1456999994.0
2006-07-10 18:53:00,92.637,92.637,92.607,92.625,1653199994.0
2006-07-10 18:54:00,92.638,92.649,92.617,92.623,1446100010.0
2006-07-10 18:55:00,92.651,92.672,92.641,92.647,1637199988.0
2006-07-10 18:56:00,92.652,92.67,92.643,92.668,437999994.0
2006-07-10 18:57:00,92.653,92.678,92.653,92.673,672399996.0
2006-07-10 18:58:00,92.663,92.71,92.663,92.697,1051899998.0
2006-07-10 18:59:00,92.698,92.718,92.685,92.7,1342699999.0
2006-07-10 19:00:00,92.721,92.721,92.679,92.679,298500002.0
2006-07-10 19:01:00,92.696,92.708,92.672,92.672,482899999.0
2006-07-10 19:02:00,92.683,92.704,92.683,92.704,274199999.0
2006-07-10 19:03:00,92.686,92.707,92.684,92.684,552100002.0
2006-07-10 19:04:00,92.697,92.704,92.68,92.688,385799997.0
2006-07-10 19:05:00,92.703,92.707,92.685,92.685,476499998.0
2006-07-10 19:06:00,92.684,92.717,92.684,92.71,1070300003.0
2006-07-10 19:07:00,92.71,92.716,92.682,92.682,1357900004.0
2006-07-10 19:08:00,92.68,92.712,92.68,92.7,1960900005.0
2006-07-10 19:09:00,92.709,92.733,92.698,92.718,818699993.0
2006-07-10 19:10:00,92.733,92.746,92.724,92.739,260699996.0
2006-07-10 19:11:00,92.737,92.749,92.729,92.743,499700000.0
2006-07-10 19:12:00,92.739,92.739,92.724,92.732,323000001.0
2006-07-10 19:13:00,92.732,92.737,92.704,92.704,306000002.0
2006-07-10 19:14:00,92.728,92.745,92.717,92.729,454300002.0
2006-07-10 19:15:00,92.739,92.744,92.716,92.722,983599990.0
2006-07-10 19:16:00,92.728,92.744,92.715,92.728,528200001.0
2006-07-10 19:17:00,92.743,92.755,92.721,92.729,792700000.0
2006-07-10 19:18:00,92.734,92.735,92.708,92.708,740800001.0
2006-07-10 19:19:00,92.699,92.742,92.699,92.726,1225099990.0
2006-07-10 19:20:00,92.73,92.74,92.707,92.729,770699990.0
2006-07-10 19:21:00,92.734,92.738,92.714,92.72,939099992.0
2006-07-10 19:22:00,92.725,92.738,92.711,92.732,189100001.0
2006-07-10 19:23:00,92.707,92.732,92.7,92.72,2058799995.0
2006-07-10 19:24:00,92.726,92.752,92.712,92.743,719799997.0
2006-07-10 19:25:00,92.75,92.761,92.724,92.724,977000000.0
2006-07-10 19:26:00,92.75,92.75,92.75,92.75,1509500003.0
2006-07-10 19:27:00,92.717,92.735,92.705,92.725,1509500003.0
2006-07-10 19:28:00,92.723,92.727,92.696,92.713,965200001.0
2006-07-10 19:29:00,92.715,92.727,92.696,92.715,405000000.0
2006-07-10 19:30:00,92.707,92.721,92.699,92.717,1016199992.0
2006-07-10 19:31:00,92.692,92.718,92.689,92.718,796899998.0
2006-07-10 19:32:00,92.718,92.73,92.7,92.704,1165499994.0
2006-07-10 19:33:00,92.702,92.728,92.702,92.72,801299995.0
2006-07-10 19:34:00,92.709,92.725,92.695,92.715,1025499999.0
2006-07-10 19:35:00,92.715,92.72,92.678,92.698,782599996.0
2006-07-10 19:36:00,92.704,92.732,92.701,92.732,804199994.0
2006-07-10 19:37:00,92.73,92.746,92.722,92.736,266900001.0
2006-07-10 19:38:00,92.736,92.747,92.721,92.721,896599990.0
2006-07-10 19:39:00,92.74,92.753,92.725,92.727,772399998.0
2006-07-10 19:40:00,92.729,92.755,92.727,92.747,681499994.0
2006-07-10 19:41:00,92.736,92.762,92.735,92.747,1007300001.0
2006-07-10 19:42:00,92.745,92.75,92.729,92.738,952599998.0
2006-07-10 19:43:00,92.745,92.745,92.723,92.733,523100004.0
2006-07-10 19:44:00,92.723,92.753,92.723,92.741,597699999.0
2006-07-10 19:45:00,92.724,92.75,92.72,92.75,223699998.0
2006-07-10 19:46:00,92.726,92.745,92.716,92.734,553899999.0
2006-07-10 19:47:00,92.724,92.756,92.719,92.756,279399998.0
2006-07-10 19:48:00,92.74,92.765,92.728,92.752,1032299991.0
2006-07-10 19:49:00,92.77,92.782,92.755,92.76,806099997.0
2006-07-10 19:50:00,92.771,92.771,92.738,92.738,522100000.0
2006-07-10 19:51:00,92.751,92.769,92.733,92.745,673100005.0
2006-07-10 19:52:00,92.747,92.773,92.747,92.767,326199997.0
2006-07-10 19:53:00,92.745,92.766,92.74,92.756,791299992.0
2006-07-10 19:54:00,92.76,92.773,92.746,92.75,761699997.0
2006-07-10 19:55:00,92.762,92.766,92.742,92.742,327399996.0
2006-07-10 19:56:00,92.76,92.76,92.738,92.74,561999993.0
2006-07-10 19:57:00,92.755,92.76,92.725,92.748,659000000.0
2006-07-10 19:58:00,92.74,92.76,92.732,92.76,1104300000.0
2006-07-10 19:59:00,92.748,92.76,92.737,92.755,1133400004.0
2006-07-10 20:00:00,92.757,92.763,92.742,92.742,454399994.0
2006-07-10 20:01:00,92.763,92.773,92.744,92.755,581000004.0
2006-07-10 20:02:00,92.769,92.772,92.739,92.739,558900001.0
2006-07-10 20:03:00,92.736,92.767,92.733,92.753,453099997.0
2006-07-10 20:04:00,92.745,92.767,92.741,92.749,663699998.0
2006-07-10 20:05:00,92.755,92.767,92.742,92.753,399799998.0
2006-07-10 20:06:00,92.736,92.768,92.727,92.747,509899997.0
2006-07-10 20:07:00,92.763,92.775,92.741,92.75,514799997.0
2006-07-10 20:08:00,92.762,92.78,92.752,92.773,719000002.0
2006-07-10 20:09:00,92.751,92.775,92.746,92.765,546099997.0
2006-07-10 20:10:00,92.758,92.77,92.746,92.765,533499990.0
2006-07-10 20:11:00,92.762,92.762,92.721,92.726,1371599995.0
2006-07-10 20:12:00,92.727,92.746,92.706,92.713,1698499999.0
2006-07-10 20:13:00,92.719,92.739,92.708,92.736,1164900004.0
2006-07-10 20:14:00,92.734,92.736,92.681,92.707,483499998.0
2006-07-10 20:15:00,92.708,92.729,92.698,92.723,840599998.0
2006-07-10 20:16:00,92.712,92.728,92.681,92.7,1488399995.0
2006-07-10 20:17:00,92.688,92.714,92.688,92.712,284299998.0
2006-07-10 20:18:00,92.705,92.718,92.693,92.712,208099999.0
2006-07-10 20:19:00,92.714,92.722,92.69,92.699,1648900003.0
2006-07-10 20:20:00,92.715,92.73,92.692,92.692,1873299999.0
2006-07-10 20:21:00,92.708,92.718,92.696,92.699,306800006.0
2006-07-10 20:22:00,92.692,92.724,92.692,92.714,719399994.0
2006-07-10 20:23:00,92.703,92.719,92.685,92.712,870899998.0
2006-07-10 20:24:00,92.698,92.726,92.694,92.726,441899997.0
2006-07-10 20:25:00,92.711,92.728,92.695,92.711,743599990.0
2006-07-10 20:26:00,92.717,92.727,92.696,92.705,489599999.0
2006-07-10 20:27:00,92.728,92.728,92.696,92.705,1203899994.0
2006-07-10 20:28:00,92.722,92.734,92.702,92.703,2014800006.0
2006-07-10 20:29:00,92.73,92.74,92.73,92.74,1803999996.0
2006-07-10 20:30:00,92.75,92.76,92.74,92.76,1803999996.0
2006-07-10 20:31:00,92.754,92.765,92.725,92.753,1803999996.0
2006-07-10 20:32:00,92.767,92.767,92.728,92.74,2058399986.0
2006-07-10 20:33:00,92.744,92.757,92.718,92.757,589599999.0
2006-07-10 20:34:00,92.76,92.765,92.733,92.738,317800002.0
2006-07-10 20:35:00,92.735,92.752,92.723,92.742,471599996.0
2006-07-10 20:36:00,92.74,92.74,92.708,92.723,486699999.0
2006-07-10 20:37:00,92.719,92.743,92.707,92.724,580799996.0
2006-07-10 20:38:00,92.711,92.735,92.703,92.731,1518199995.0
2006-07-10 20:39:00,92.718,92.748,92.717,92.744,1137299996.0
2006-07-10 20:40:00,92.73,92.75,92.722,92.75,1626999995.0
2006-07-10 20:41:00,92.739,92.761,92.731,92.759,674799999.0
2006-07-10 20:42:00,92.759,92.767,92.737,92.739,906799991.0
2006-07-10 20:43:00,92.75,92.775,92.744,92.756,607700005.0
2006-07-10 20:44:00,92.747,92.758,92.725,92.745,1358900008.0
2006-07-10 20:45:00,92.744,92.756,92.727,92.748,987299994.0
2006-07-10 20:46:00,92.737,92.76,92.73,92.75,784099995.0
2006-07-10 20:47:00,92.749,92.763,92.732,92.735,1616900007.0
2006-07-10 20:48:00,92.73,92.75,92.723,92.745,577900002.0
2006-07-10 20:49:00,92.747,92.747,92.719,92.721,765199998.0
2006-07-10 20:50:00,92.717,92.736,92.706,92.722,869199993.0
2006-07-10 20:51:00,92.726,92.744,92.714,92.716,763999997.0
2006-07-10 20:52:00,92.726,92.736,92.708,92.724,670500004.0
2006-07-10 20:53:00,92.716,92.73,92.703,92.723,1347499994.0
2006-07-10 20:54:00,92.711,92.749,92.711,92.747,428599998.0
2006-07-10 20:55:00,92.752,92.767,92.737,92.74,1076399980.0
2006-07-10 20:56:00,92.715,92.753,92.715,92.722,1078700002.0
2006-07-10 20:57:00,92.719,92.743,92.716,92.731,1233199986.0
2006-07-10 20:58:00,92.74,92.74,92.73,92.73,2121099985.0
2006-07-10 20:59:00,92.718,92.736,92.688,92.712,2121099985.0
2006-07-10 21:00:00,92.75,92.75,92.73,92.73,816800004.0
2006-07-10 21:02:00,92.699,92.731,92.699,92.724,816800004.0
2006-07-10 21:03:00,92.723,92.734,92.708,92.714,570199994.0
2006-07-10 21:04:00,92.735,92.74,92.716,92.735,412800000.0
2006-07-10 21:05:00,92.727,92.739,92.707,92.726,310299996.0
2006-07-10 21:06:00,92.72,92.738,92.719,92.735,569800006.0
2006-07-10 21:07:00,92.72,92.743,92.717,92.727,666100001.0
2006-07-10 21:08:00,92.727,92.746,92.716,92.719,568899995.0
2006-07-10 21:09:00,92.714,92.736,92.711,92.726,327899998.0
2006-07-10 21:10:00,92.721,92.735,92.71,92.725,452100002.0
2006-07-10 21:11:00,92.73,92.749,92.719,92.732,489499998.0
2006-07-10 21:12:00,92.75,92.76,92.73,92.76,521699996.0
2006-07-10 21:13:00,92.738,92.76,92.732,92.752,884299998.0
2006-07-10 21:14:00,92.744,92.762,92.729,92.758,1014000000.0
2006-07-10 21:15:00,92.747,92.762,92.738,92.755,1012799995.0
2006-07-10 21:16:00,92.737,92.756,92.729,92.745,663799996.0
2006-07-10 21:17:00,92.741,92.761,92.727,92.755,1240100000.0
2006-07-10 21:18:00,92.753,92.754,92.728,92.737,690199996.0
2006-07-10 21:19:00,92.735,92.771,92.733,92.771,1031699995.0
2006-07-10 21:20:00,92.779,92.797,92.77,92.777,1641100000.0
2006-07-10 21:21:00,92.798,92.798,92.767,92.771,2108599996.0
2006-07-10 21:22:00,92.787,92.807,92.769,92.78,1587299986.0
2006-07-10 21:23:00,92.793,92.815,92.773,92.806,857399990.0
2006-07-10 21:24:00,92.805,92.806,92.773,92.776,830900002.0
2006-07-10 21:25:00,92.778,92.789,92.761,92.77,1131999993.0
2006-07-10 21:26:00,92.768,92.794,92.765,92.777,573800000.0
2006-07-10 21:27:00,92.777,92.792,92.764,92.77,419599996.0
2006-07-10 21:28:00,92.792,92.798,92.775,92.786,444399998.0
2006-07-10 21:29:00,92.791,92.801,92.765,92.793,791799995.0
2006-07-10 21:30:00,92.788,92.8,92.772,92.795,381399994.0
2006-07-10 21:31:00,92.776,92.808,92.774,92.808,228900002.0
2006-07-10 21:32:00,92.808,92.815,92.791,92.81,1643899992.0
2006-07-10 21:33:00,92.788,92.804,92.784,92.785,187999999.0
2006-07-10 21:34:00,92.787,92.805,92.77,92.79,366499997.0
2006-07-10 21:35:00,92.798,92.798,92.773,92.778,497699999.0
2006-07-10 21:36:00,92.788,92.793,92.768,92.777,135699998.0
2006-07-10 21:37:00,92.79,92.808,92.772,92.793,370399998.0
2006-07-10 21:38:00,92.787,92.806,92.783,92.796,436199998.0
2006-07-10 21:39:00,92.792,92.803,92.768,92.794,255700003.0
2006-07-10 21:40:00,92.8,92.803,92.77,92.778,378899996.0
2006-07-10 21:41:00,92.793,92.798,92.762,92.762,406499998.0
2006-07-10 21:42:00,92.776,92.791,92.753,92.772,725900001.0
2006-07-10 21:43:00,92.782,92.788,92.759,92.768,766899995.0
2006-07-10 21:44:00,92.77,92.789,92.76,92.782,1472899996.0
2006-07-10 21:45:00,92.765,92.786,92.755,92.771,1067099992.0
2006-07-10 21:46:00,92.775,92.787,92.754,92.754,587400000.0
2006-07-10 21:47:00,92.763,92.79,92.763,92.777,735699989.0
2006-07-10 21:48:00,92.771,92.787,92.761,92.777,249699999.0
2006-07-10 21:49:00,92.78,92.788,92.75,92.762,676200006.0
2006-07-10 21:50:00,92.769,92.788,92.769,92.788,98600000.0
2006-07-10 21:51:00,92.79,92.797,92.772,92.782,414000001.0
2006-07-10 21:52:00,92.789,92.802,92.77,92.772,402700001.0
2006-07-10 21:53:00,92.789,92.789,92.762,92.762,232599998.0
2006-07-10 21:54:00,92.777,92.777,92.75,92.75,198800001.0
2006-07-10 21:55:00,92.754,92.774,92.754,92.761,233399998.0
2006-07-10 21:56:00,92.778,92.78,92.759,92.77,604299998.0
2006-07-10 21:57:00,92.782,92.785,92.768,92.768,189800003.0
2006-07-10 21:58:00,92.787,92.794,92.775,92.787,217200003.0
2006-07-10 21:59:00,92.792,92.804,92.77,92.785,656099993.0
2006-07-10 22:00:00,92.786,92.797,92.76,92.774,742599994.0
2006-07-10 22:01:00,92.773,92.8,92.767,92.8,707600001.0
2006-07-10 22:02:00,92.782,92.812,92.78,92.803,1240600000.0
2006-07-10 22:03:00,92.802,92.814,92.786,92.786,389399995.0
2006-07-10 22:04:00,92.809,92.812,92.784,92.788,732000002.0
2006-07-10 22:05:00,92.788,92.81,92.78,92.805,329699999.0
2006-07-10 22:06:00,92.807,92.811,92.784,92.784,201399999.0
2006-07-10 22:07:00,92.802,92.805,92.785,92.789,79900000.0
2006-07-10 22:08:00,92.792,92.806,92.771,92.79,190100002.0
2006-07-10 22:09:00,92.778,92.8,92.771,92.79,371600001.0
2006-07-10 22:10:00,92.788,92.817,92.771,92.796,181500001.0
2006-07-10 22:11:00,92.805,92.815,92.781,92.788,375399999.0
2006-07-10 22:12:00,92.805,92.81,92.774,92.79,378700002.0
2006-07-10 22:13:00,92.794,92.812,92.78,92.798,469899999.0
2006-07-10 22:14:00,92.785,92.81,92.785,92.81,170999999.0
2006-07-10 22:15:00,92.817,92.831,92.804,92.808,594200001.0
2006-07-10 22:16:00,92.81,92.83,92.803,92.821,515499996.0
2006-07-10 22:17:00,92.805,92.837,92.805,92.837,39700000.0
2006-07-10 22:18:00,92.833,92.836,92.814,92.814,289600001.0
2006-07-10 22:19:00,92.839,92.844,92.803,92.803,165400001.0
2006-07-10 22:20:00,92.827,92.833,92.813,92.822,181600000.0
2006-07-10 22:21:00,92.804,92.829,92.8,92.81,195199998.0
2006-07-10 22:22:00,92.798,92.81,92.785,92.802,366299995.0
2006-07-10 22:23:00,92.785,92.803,92.783,92.797,166099999.0
2006-07-10 22:24:00,92.8,92.8,92.771,92.793,217099999.0
2006-07-10 22:25:00,92.78,92.8,92.779,92.8,309400001.0
2006-07-10 22:26:00,92.798,92.801,92.776,92.792,247699998.0
2006-07-10 22:27:00,92.796,92.796,92.767,92.771,870099993.0
2006-07-10 22:28:00,92.771,92.8,92.769,92.792,358899995.0
2006-07-10 22:29:00,92.795,92.795,92.749,92.749,337199999.0
2006-07-10 22:30:00,92.787,92.797,92.762,92.784,620200005.0
2006-07-10 22:31:00,92.795,92.795,92.776,92.78,191299999.0
2006-07-10 22:32:00,92.77,92.796,92.77,92.793,187900000.0
2006-07-10 22:33:00,92.775,92.793,92.764,92.79,407399998.0
2006-07-10 22:34:00,92.792,92.795,92.769,92.769,553500002.0
2006-07-10 22:35:00,92.792,92.798,92.774,92.774,322500000.0
2006-07-10 22:36:00,92.793,92.827,92.788,92.805,507399999.0
2006-07-10 22:37:00,92.803,92.822,92.798,92.822,201100001.0
2006-07-10 22:38:00,92.806,92.823,92.797,92.815,206500002.0
2006-07-10 22:39:00,92.8,92.815,92.792,92.815,241999999.0
2006-07-10 22:40:00,92.815,92.817,92.796,92.796,235400003.0
2006-07-10 22:41:00,92.815,92.815,92.8,92.8,253299997.0
2006-07-10 22:42:00,92.822,92.824,92.795,92.795,136800000.0
2006-07-10 22:43:00,92.795,92.814,92.78,92.804,812800006.0
2006-07-10 22:44:00,92.798,92.823,92.794,92.817,429200004.0
2006-07-10 22:45:00,92.823,92.823,92.784,92.8,296399998.0
2006-07-10 22:46:00,92.824,92.833,92.798,92.809,379600004.0
2006-07-10 22:47:00,92.823,92.827,92.797,92.803,336499997.0
2006-07-10 22:48:00,92.817,92.827,92.782,92.785,710699995.0
2006-07-10 22:49:00,92.81,92.825,92.792,92.8,460599995.0
2006-07-10 22:50:00,92.82,92.82,92.79,92.79,171100002.0
2006-07-10 22:51:00,92.792,92.821,92.79,92.814,621299997.0
2006-07-10 22:52:00,92.816,92.816,92.792,92.792,155999997.0
2006-07-10 22:53:00,92.808,92.808,92.746,92.778,395799997.0
2006-07-10 22:54:00,92.779,92.81,92.779,92.805,275099999.0
2006-07-10 22:55:00,92.803,92.803,92.778,92.782,280099998.0
2006-07-10 22:56:00,92.783,92.808,92.783,92.808,127499998.0
2006-07-10 22:57:00,92.795,92.817,92.778,92.81,275100001.0
2006-07-10 22:58:00,92.807,92.818,92.797,92.816,166400000.0
2006-07-10 22:59:00,92.815,92.815,92.741,92.749,216100001.0
2006-07-10 23:00:00,92.815,92.82,92.792,92.8,193299999.0
2006-07-10 23:01:00,92.838,92.844,92.801,92.832,301199999.0
2006-07-10 23:02:00,92.847,92.862,92.836,92.846,100500000.0
2006-07-10 23:03:00,92.828,92.875,92.82,92.852,173100000.0
2006-07-10 23:04:00,92.834,92.867,92.821,92.835,308700000.0
2006-07-10 23:05:00,92.835,92.843,92.809,92.81,336300001.0
2006-07-10 23:06:00,92.837,92.859,92.808,92.826,155100000.0
2006-07-10 23:07:00,92.824,92.848,92.81,92.817,190800000.0
2006-07-10 23:08:00,92.809,92.837,92.803,92.83,409899998.0
2006-07-10 23:09:00,92.809,92.857,92.804,92.848,237600004.0
2006-07-10 23:10:00,92.837,92.854,92.805,92.82,255199995.0
2006-07-10 23:11:00,92.793,92.854,92.792,92.848,192700000.0
2006-07-10 23:12:00,92.82,92.855,92.81,92.823,166500000.0
2006-07-10 23:13:00,92.855,92.872,92.802,92.802,173100000.0
2006-07-10 23:14:00,92.832,92.848,92.807,92.823,255899995.0
2006-07-10 23:15:00,92.832,92.859,92.807,92.818,338199999.0
2006-07-10 23:16:00,92.818,92.86,92.804,92.845,209099997.0
2006-07-10 23:17:00,92.862,92.868,92.826,92.838,198100000.0
2006-07-10 23:18:00,92.839,92.856,92.828,92.854,268700002.0
2006-07-10 23:19:00,92.877,92.879,92.842,92.848,286099999.0
2006-07-10 23:20:00,92.869,92.884,92.845,92.867,160700000.0
2006-07-10 23:21:00,92.852,92.897,92.851,92.895,234800003.0
2006-07-10 23:22:00,92.892,92.892,92.844,92.867,240200000.0
2006-07-10 23:23:00,92.863,92.893,92.84,92.88,159900002.0
2006-07-10 23:24:00,92.829,92.877,92.826,92.858,376300001.0
2006-07-10 23:25:00,92.89,92.89,92.872,92.872,65100000.0
2006-07-10 23:26:00,92.87,92.895,92.87,92.895,186200000.0
2006-07-10 23:27:00,92.855,92.891,92.855,92.858,164899996.0
2006-07-10 23:28:00,92.876,92.887,92.85,92.85,184599996.0
2006-07-10 23:29:00,92.863,92.867,92.84,92.848,385999991.0
2006-07-10 23:30:00,92.855,92.867,92.846,92.863,197699999.0
2006-07-10 23:31:00,92.843,92.86,92.84,92.86,168500000.0
2006-07-10 23:32:00,92.851,92.852,92.822,92.834,174800001.0
2006-07-10 23:33:00,92.829,92.856,92.829,92.835,309800000.0
2006-07-10 23:34:00,92.844,92.866,92.827,92.859,416299993.0
2006-07-10 23:35:00,92.846,92.861,92.823,92.853,236700000.0
2006-07-10 23:36:00,92.853,92.865,92.847,92.848,235399997.0
2006-07-10 23:37:00,92.862,92.862,92.835,92.859,181600002.0
2006-07-10 23:38:00,92.854,92.857,92.835,92.835,240999998.0
2006-07-10 23:39:00,92.854,92.859,92.835,92.847,224000000.0
2006-07-10 23:40:00,92.829,92.855,92.823,92.845,223400000.0
2006-07-10 23:41:00,92.826,92.852,92.824,92.852,264800000.0
2006-07-10 23:42:00,92.827,92.843,92.818,92.838,315999999.0
2006-07-10 23:43:00,92.842,92.842,92.818,92.826,149099999.0
2006-07-10 23:44:00,92.795,92.836,92.787,92.836,282199996.0
2006-07-10 23:45:00,92.832,92.837,92.808,92.828,253899995.0
2006-07-10 23:46:00,92.833,92.84,92.813,92.821,212899996.0
2006-07-10 23:47:00,92.827,92.844,92.809,92.826,174699997.0
2006-07-10 23:48:00,92.826,92.856,92.826,92.856,256599997.0
2006-07-10 23:49:00,92.86,92.86,92.833,92.839,49500000.0
2006-07-10 23:50:00,92.83,92.86,92.829,92.86,252900002.0
2006-07-10 23:51:00,92.84,92.86,92.835,92.855,219799999.0
2006-07-10 23:52:00,92.837,92.859,92.832,92.851,191599999.0
2006-07-10 23:53:00,92.835,92.85,92.83,92.845,220700001.0
2006-07-10 23:54:00,92.831,92.848,92.822,92.842,130399999.0
2006-07-10 23:55:00,92.814,92.841,92.814,92.841,107299999.0
2006-07-10 23:56:00,92.85,92.855,92.829,92.829,166599997.0
2006-07-10 23:57:00,92.83,92.85,92.83,92.85,110999999.0
2006-07-10 23:58:00,92.825,92.85,92.825,92.829,93699998.0
2006-07-10 23:59:00,92.834,92.856,92.83,92.838,287899998.0
2006-07-11 00:00:00,92.835,92.856,92.828,92.829,180800002.0
2006-07-11 00:01:00,92.841,92.873,92.819,92.836,269699996.0
2006-07-11 00:02:00,92.842,92.86,92.842,92.86,59500000.0
2006-07-11 00:03:00,92.848,92.86,92.842,92.86,190599998.0
2006-07-11 00:04:00,92.841,92.876,92.841,92.876,143099998.0
2006-07-11 00:05:00,92.865,92.878,92.845,92.872,321399995.0
2006-07-11 00:06:00,92.848,92.87,92.841,92.87,290199999.0
2006-07-11 00:07:00,92.867,92.873,92.85,92.857,190799998.0
2006-07-11 00:08:00,92.864,92.882,92.854,92.864,172500002.0
2006-07-11 00:09:00,92.867,92.875,92.83,92.83,200999999.0
2006-07-11 00:10:00,92.867,92.869,92.851,92.851,105800000.0
2006-07-11 00:11:00,92.855,92.872,92.847,92.872,183899996.0
2006-07-11 00:12:00,92.867,92.878,92.848,92.868,182600000.0
2006-07-11 00:13:00,92.861,92.881,92.856,92.873,264600004.0
2006-07-11 00:14:00,92.87,92.888,92.864,92.877,169799999.0
2006-07-11 00:15:00,92.883,92.884,92.864,92.864,114700000.0
2006-07-11 00:16:00,92.875,92.88,92.855,92.868,261500003.0
2006-07-11 00:17:00,92.873,92.882,92.848,92.863,120400000.0
2006-07-11 00:18:00,92.854,92.872,92.852,92.871,275699998.0
2006-07-11 00:19:00,92.855,92.887,92.855,92.869,221499998.0
2006-07-11 00:20:00,92.87,92.901,92.869,92.901,290500000.0
2006-07-11 00:21:00,92.905,92.909,92.884,92.885,103700000.0
2006-07-11 00:22:00,92.898,92.91,92.885,92.891,119999999.0
2006-07-11 00:23:00,92.896,92.907,92.883,92.887,146399997.0
2006-07-11 00:24:00,92.904,92.922,92.89,92.912,225300000.0
2006-07-11 00:25:00,92.907,92.92,92.894,92.92,174899998.0
2006-07-11 00:26:00,92.912,92.926,92.899,92.899,203299997.0
2006-07-11 00:27:00,92.913,92.935,92.913,92.933,261199997.0
2006-07-11 00:28:00,92.921,92.94,92.912,92.927,201599997.0
2006-07-11 00:29:00,92.911,92.925,92.885,92.914,217399999.0
2006-07-11 00:30:00,92.907,92.925,92.893,92.912,135699999.0
2006-07-11 00:31:00,92.908,92.92,92.899,92.905,80600001.0
2006-07-11 00:32:00,92.905,92.912,92.877,92.895,195100000.0
2006-07-11 00:33:00,92.92,92.92,92.893,92.908,178300001.0
2006-07-11 00:34:00,92.893,92.912,92.867,92.892,63600002.0
2006-07-11 00:35:00,92.884,92.926,92.884,92.926,237999994.0
2006-07-11 00:36:00,92.91,92.924,92.887,92.905,218000002.0
2006-07-11 00:37:00,92.914,92.915,92.89,92.892,236600003.0
2006-07-11 00:38:00,92.901,92.911,92.882,92.892,84600003.0
2006-07-11 00:39:00,92.915,92.924,92.9,92.902,228099997.0
2006-07-11 00:40:00,92.927,92.927,92.898,92.902,205100002.0
2006-07-11 00:41:00,92.917,92.929,92.906,92.912,167399999.0
2006-07-11 00:42:00,92.893,92.912,92.877,92.902,226200002.0
2006-07-11 00:43:00,92.889,92.916,92.889,92.916,62000001.0
2006-07-11 00:44:00,92.899,92.92,92.891,92.91,249099999.0
2006-07-11 00:45:00,92.915,92.923,92.894,92.9,152700000.0
2006-07-11 00:46:00,92.915,92.925,92.897,92.917,117399999.0
2006-07-11 00:47:00,92.905,92.932,92.899,92.932,467799997.0
2006-07-11 00:48:00,92.917,92.933,92.902,92.92,222300000.0
2006-07-11 00:49:00,92.909,92.929,92.908,92.908,233099995.0
2006-07-11 00:50:00,92.905,92.926,92.902,92.922,128700000.0
2006-07-11 00:51:00,92.913,92.922,92.889,92.91,230899996.0
2006-07-11 00:52:00,92.925,92.932,92.902,92.914,232299997.0
2006-07-11 00:53:00,92.938,92.938,92.915,92.922,123499999.0
2006-07-11 00:54:00,92.928,92.928,92.899,92.902,201299998.0
2006-07-11 00:55:00,92.925,92.935,92.91,92.926,238199998.0
2006-07-11 00:56:00,92.92,92.93,92.9,92.912,221500001.0
2006-07-11 00:57:00,92.923,92.937,92.913,92.932,238799999.0
2006-07-11 00:58:00,92.942,92.942,92.917,92.939,219600000.0
2006-07-11 00:59:00,92.937,92.945,92.921,92.931,146599999.0
2006-07-11 01:00:00,92.927,92.933,92.899,92.902,181900001.0
2006-07-11 01:01:00,92.93,92.945,92.921,92.929,38099999.0
2006-07-11 01:02:00,92.955,92.971,92.93,92.963,186999997.0
2006-07-11 01:03:00,92.955,92.963,92.937,92.951,312400000.0
2006-07-11 01:04:00,92.928,92.956,92.928,92.953,210399996.0
2006-07-11 01:05:00,92.954,92.958,92.935,92.939,36700000.0
2006-07-11 01:06:00,92.942,92.966,92.939,92.963,259299999.0
2006-07-11 01:07:00,92.965,92.975,92.948,92.968,253299998.0
2006-07-11 01:08:00,92.976,92.982,92.957,92.963,209900001.0
2006-07-11 01:09:00,92.965,92.966,92.948,92.954,276499997.0
2006-07-11 01:10:00,92.962,92.962,92.937,92.937,155600006.0
2006-07-11 01:11:00,92.943,92.966,92.934,92.949,211499999.0
2006-07-11 01:12:00,92.919,92.944,92.906,92.92,286500002.0
2006-07-11 01:13:00,92.922,92.949,92.911,92.928,245899999.0
2006-07-11 01:14:00,92.924,92.949,92.92,92.92,249700001.0
2006-07-11 01:15:00,92.948,92.95,92.922,92.932,213099999.0
2006-07-11 01:16:00,92.958,92.963,92.935,92.935,192999999.0
2006-07-11 01:17:00,92.927,92.953,92.927,92.953,116299999.0
2006-07-11 01:18:00,92.944,92.963,92.933,92.946,216499999.0
2006-07-11 01:19:00,92.955,92.96,92.94,92.94,164499999.0
2006-07-11 01:20:00,92.95,92.96,92.93,92.93,279500000.0
2006-07-11 01:21:00,92.953,92.962,92.931,92.931,192000001.0
2006-07-11 01:22:00,92.932,92.948,92.916,92.928,229199999.0
2006-07-11 01:23:00,92.947,92.955,92.919,92.94,235399999.0
2006-07-11 01:24:00,92.947,92.951,92.924,92.924,183300002.0
2006-07-11 01:25:00,92.946,92.953,92.925,92.936,179999998.0
2006-07-11 01:26:00,92.939,92.954,92.928,92.953,191700000.0
2006-07-11 01:27:00,92.94,92.959,92.933,92.946,230199998.0
2006-07-11 01:28:00,92.938,92.957,92.93,92.953,147400000.0
2006-07-11 01:29:00,92.94,92.947,92.913,92.922,282100001.0
2006-07-11 01:30:00,92.932,92.941,92.898,92.908,255300000.0
2006-07-11 01:31:00,92.884,92.905,92.883,92.903,244199996.0
2006-07-11 01:32:00,92.893,92.923,92.893,92.922,170800000.0
2006-07-11 01:33:00,92.906,92.923,92.897,92.918,207299999.0
2006-07-11 01:34:00,92.896,92.917,92.887,92.906,304900003.0
2006-07-11 01:35:00,92.89,92.911,92.889,92.91,179900003.0
2006-07-11 01:36:00,92.893,92.907,92.872,92.89,167000000.0
2006-07-11 01:37:00,92.887,92.915,92.881,92.915,222699998.0
2006-07-11 01:38:00,92.925,92.925,92.892,92.903,319300002.0
2006-07-11 01:39:00,92.903,92.908,92.885,92.895,87099999.0
2006-07-11 01:40:00,92.907,92.91,92.891,92.891,226199998.0
2006-07-11 01:41:00,92.893,92.924,92.893,92.917,194900002.0
2006-07-11 01:42:00,92.893,92.919,92.888,92.919,143399999.0
2006-07-11 01:43:00,92.92,92.92,92.897,92.898,96199999.0
2006-07-11 01:44:00,92.907,92.936,92.907,92.936,133199999.0
2006-07-11 01:45:00,92.925,92.925,92.891,92.891,157699999.0
2006-07-11 01:46:00,92.893,92.925,92.888,92.915,258499992.0
2006-07-11 01:47:00,92.917,92.918,92.889,92.906,271000000.0
2006-07-11 01:48:00,92.906,92.912,92.872,92.902,309900003.0
2006-07-11 01:49:00,92.892,92.918,92.89,92.914,367399999.0
2006-07-11 01:50:00,92.888,92.92,92.888,92.915,254000000.0
2006-07-11 01:51:00,92.917,92.917,92.891,92.905,203800000.0
2006-07-11 01:52:00,92.908,92.916,92.895,92.899,151999995.0
2006-07-11 01:53:00,92.915,92.921,92.888,92.888,207200000.0
2006-07-11 01:54:00,92.891,92.914,92.891,92.913,194699995.0
2006-07-11 01:55:00,92.906,92.918,92.893,92.906,85600001.0
2006-07-11 01:56:00,92.877,92.901,92.871,92.877,218499997.0
2006-07-11 01:57:00,92.901,92.915,92.885,92.895,335399998.0
2006-07-11 01:58:00,92.905,92.922,92.898,92.92,203300000.0
2006-07-11 01:59:00,92.914,92.914,92.883,92.887,293500004.0
2006-07-11 02:00:00,92.869,92.899,92.868,92.899,160899999.0
2006-07-11 02:01:00,92.887,92.9,92.862,92.893,231000002.0
2006-07-11 02:02:00,92.898,92.898,92.876,92.882,142100000.0
2006-07-11 02:03:00,92.887,92.907,92.873,92.874,287400000.0
2006-07-11 02:04:00,92.897,92.899,92.869,92.869,173199999.0
2006-07-11 02:05:00,92.884,92.905,92.869,92.89,169399998.0
2006-07-11 02:06:00,92.876,92.895,92.872,92.885,163100001.0
2006-07-11 02:07:00,92.869,92.89,92.863,92.885,263400002.0
2006-07-11 02:08:00,92.885,92.89,92.87,92.878,183400000.0
2006-07-11 02:09:00,92.877,92.912,92.877,92.904,254800000.0
2006-07-11 02:10:00,92.9,92.9,92.864,92.867,109599998.0
2006-07-11 02:11:00,92.853,92.885,92.845,92.863,249200002.0
2006-07-11 02:12:00,92.86,92.86,92.839,92.84,184299997.0
2006-07-11 02:13:00,92.838,92.855,92.83,92.846,209399999.0
2006-07-11 02:14:00,92.836,92.847,92.824,92.828,142700000.0
2006-07-11 02:15:00,92.841,92.849,92.814,92.828,419800000.0
2006-07-11 02:16:00,92.82,92.851,92.82,92.843,220800001.0
2006-07-11 02:17:00,92.84,92.857,92.827,92.852,270200000.0
2006-07-11 02:18:00,92.847,92.851,92.82,92.824,124199998.0
2006-07-11 02:19:00,92.833,92.84,92.816,92.825,253500003.0
2006-07-11 02:20:00,92.837,92.841,92.817,92.838,236500002.0
2006-07-11 02:21:00,92.831,92.854,92.827,92.851,303199996.0
2006-07-11 02:22:00,92.849,92.864,92.837,92.851,106599999.0
2006-07-11 02:23:00,92.866,92.884,92.859,92.868,317400004.0
2006-07-11 02:24:00,92.863,92.876,92.844,92.862,201500001.0
2006-07-11 02:25:00,92.853,92.866,92.837,92.849,275700002.0
2006-07-11 02:26:00,92.85,92.859,92.83,92.85,194599998.0
2006-07-11 02:27:00,92.867,92.869,92.839,92.839,425500002.0
2006-07-11 02:28:00,92.839,92.861,92.834,92.834,95000000.0
2006-07-11 02:29:00,92.848,92.867,92.836,92.853,266900001.0
2006-07-11 02:30:00,92.854,92.87,92.834,92.846,196399998.0
2006-07-11 02:31:00,92.858,92.858,92.833,92.833,122200000.0
2006-07-11 02:32:00,92.833,92.859,92.811,92.822,334900001.0
2006-07-11 02:33:00,92.851,92.856,92.84,92.844,69600001.0
2006-07-11 02:34:00,92.842,92.863,92.819,92.836,297699995.0
2006-07-11 02:35:00,92.818,92.854,92.817,92.845,228100001.0
2006-07-11 02:36:00,92.848,92.856,92.832,92.841,177399999.0
2006-07-11 02:37:00,92.851,92.858,92.827,92.845,134300000.0
2006-07-11 02:38:00,92.858,92.858,92.832,92.842,174600002.0
2006-07-11 02:39:00,92.843,92.855,92.827,92.855,120999998.0
2006-07-11 02:40:00,92.854,92.854,92.83,92.842,135199996.0
2006-07-11 02:41:00,92.851,92.856,92.834,92.842,349700000.0
2006-07-11 02:42:00,92.825,92.847,92.818,92.837,304399995.0
2006-07-11 02:43:00,92.812,92.837,92.805,92.806,185100004.0
2006-07-11 02:44:00,92.82,92.839,92.817,92.839,238400002.0
2006-07-11 02:45:00,92.831,92.838,92.814,92.825,170400001.0
2006-07-11 02:46:00,92.825,92.839,92.809,92.83,102599998.0
2006-07-11 02:47:00,92.83,92.834,92.808,92.822,140300000.0
2006-07-11 02:48:00,92.825,92.825,92.799,92.806,167199999.0
2006-07-11 02:49:00,92.817,92.833,92.801,92.815,218499999.0
2006-07-11 02:50:00,92.837,92.837,92.805,92.805,143200000.0
2006-07-11 02:51:00,92.818,92.825,92.795,92.795,286200002.0
2006-07-11 02:52:00,92.811,92.816,92.79,92.795,299099994.0
2006-07-11 02:53:00,92.812,92.826,92.795,92.805,256599998.0
2006-07-11 02:54:00,92.788,92.825,92.781,92.825,216800003.0
2006-07-11 02:55:00,92.812,92.825,92.774,92.786,240600003.0
2006-07-11 02:56:00,92.785,92.791,92.763,92.763,352999997.0
2006-07-11 02:57:00,92.779,92.797,92.767,92.785,187200002.0
2006-07-11 02:58:00,92.793,92.815,92.793,92.815,87100001.0
2006-07-11 02:59:00,92.802,92.829,92.799,92.817,344899995.0
2006-07-11 03:00:00,92.797,92.816,92.793,92.812,294600001.0
2006-07-11 03:01:00,92.787,92.807,92.775,92.804,236999999.0
2006-07-11 03:02:00,92.801,92.801,92.78,92.794,246500001.0
2006-07-11 03:03:00,92.781,92.807,92.777,92.786,276899998.0
2006-07-11 03:04:00,92.8,92.814,92.788,92.79,189700000.0
2006-07-11 03:05:00,92.808,92.818,92.789,92.79,210900001.0
2006-07-11 03:06:00,92.792,92.818,92.784,92.794,207100001.0
2006-07-11 03:07:00,92.782,92.797,92.773,92.792,330099992.0
2006-07-11 03:08:00,92.795,92.812,92.785,92.797,319899999.0
2006-07-11 03:09:00,92.798,92.81,92.784,92.784,235400002.0
2006-07-11 03:10:00,92.774,92.798,92.774,92.795,351000004.0
2006-07-11 03:11:00,92.801,92.801,92.766,92.768,158199998.0
2006-07-11 03:12:00,92.759,92.788,92.758,92.77,121399997.0
2006-07-11 03:13:00,92.754,92.781,92.754,92.774,213299998.0
2006-07-11 03:14:00,92.761,92.782,92.761,92.78,207499997.0
2006-07-11 03:15:00,92.78,92.794,92.765,92.769,317100001.0
2006-07-11 03:16:00,92.782,92.799,92.767,92.77,142600001.0
2006-07-11 03:17:00,92.79,92.8,92.79,92.8,124900000.0
2006-07-11 03:18:00,92.791,92.791,92.767,92.767,59600000.0
2006-07-11 03:19:00,92.774,92.792,92.771,92.771,222200003.0
2006-07-11 03:20:00,92.774,92.795,92.771,92.793,236500000.0
2006-07-11 03:21:00,92.787,92.794,92.771,92.772,366400000.0
2006-07-11 03:22:00,92.772,92.795,92.766,92.786,240699997.0
2006-07-11 03:23:00,92.785,92.8,92.775,92.788,150300000.0
2006-07-11 03:24:00,92.767,92.79,92.763,92.785,214599997.0
2006-07-11 03:25:00,92.777,92.79,92.764,92.77,409500003.0
2006-07-11 03:26:00,92.792,92.797,92.774,92.774,201000000.0
2006-07-11 03:27:00,92.774,92.794,92.771,92.792,116599997.0
2006-07-11 03:28:00,92.788,92.804,92.776,92.776,199599996.0
2006-07-11 03:29:00,92.769,92.802,92.769,92.794,166999999.0
2006-07-11 03:30:00,92.795,92.811,92.785,92.801,203599999.0
2006-07-11 03:31:00,92.79,92.805,92.774,92.792,152899999.0
2006-07-11 03:32:00,92.793,92.807,92.779,92.795,413100000.0
2006-07-11 03:33:00,92.779,92.799,92.779,92.792,222700000.0
2006-07-11 03:34:00,92.797,92.804,92.776,92.788,209699997.0
2006-07-11 03:35:00,92.803,92.81,92.785,92.789,258999997.0
2006-07-11 03:36:00,92.786,92.803,92.783,92.802,101900000.0
2006-07-11 03:37:00,92.79,92.807,92.771,92.79,257500001.0
2006-07-11 03:38:00,92.759,92.79,92.759,92.777,131800000.0
2006-07-11 03:39:00,92.788,92.788,92.741,92.741,247900003.0
2006-07-11 03:40:00,92.756,92.768,92.74,92.742,163700001.0
2006-07-11 03:41:00,92.744,92.765,92.735,92.748,292999997.0
2006-07-11 03:42:00,92.767,92.788,92.751,92.769,193799998.0
2006-07-11 03:43:00,92.777,92.783,92.757,92.763,160099998.0
2006-07-11 03:44:00,92.782,92.783,92.722,92.771,314300001.0
2006-07-11 03:45:00,92.772,92.787,92.756,92.772,138700002.0
2006-07-11 03:46:00,92.782,92.789,92.762,92.768,159800000.0
2006-07-11 03:47:00,92.78,92.795,92.773,92.785,219600003.0
2006-07-11 03:48:00,92.785,92.785,92.759,92.759,44900001.0
2006-07-11 03:49:00,92.79,92.79,92.764,92.777,294099998.0
2006-07-11 03:50:00,92.782,92.792,92.76,92.782,141300002.0
2006-07-11 03:51:00,92.792,92.792,92.759,92.759,121499999.0
2006-07-11 03:52:00,92.785,92.788,92.761,92.773,285799999.0
2006-07-11 03:53:00,92.756,92.777,92.752,92.775,279899993.0
2006-07-11 03:54:00,92.753,92.77,92.744,92.765,218700000.0
2006-07-11 03:55:00,92.768,92.768,92.746,92.763,94599999.0
2006-07-11 03:56:00,92.77,92.77,92.73,92.731,202699997.0
2006-07-11 03:57:00,92.734,92.755,92.729,92.735,46799999.0
2006-07-11 03:58:00,92.735,92.757,92.726,92.741,158900002.0
2006-07-11 03:59:00,92.743,92.754,92.724,92.738,108500000.0
2006-07-11 04:00:00,92.721,92.749,92.721,92.744,164900000.0
2006-07-11 04:01:00,92.735,92.748,92.723,92.748,173700001.0
2006-07-11 04:02:00,92.732,92.747,92.717,92.738,238400000.0
2006-07-11 04:03:00,92.716,92.735,92.711,92.725,124700001.0
2006-07-11 04:04:00,92.696,92.722,92.696,92.704,220400000.0
2006-07-11 04:05:00,92.711,92.711,92.694,92.694,10700000.0
2006-07-11 04:06:00,92.671,92.716,92.671,92.716,141500000.0
2006-07-11 04:07:00,92.723,92.723,92.703,92.703,69699999.0
2006-07-11 04:08:00,92.719,92.728,92.699,92.728,139699997.0
2006-07-11 04:09:00,92.725,92.726,92.699,92.699,423000001.0
2006-07-11 04:10:00,92.709,92.728,92.699,92.723,185300005.0
2006-07-11 04:11:00,92.711,92.726,92.692,92.705,234100004.0
2006-07-11 04:12:00,92.71,92.732,92.709,92.72,225500003.0
2006-07-11 04:13:00,92.704,92.708,92.686,92.696,126499999.0
2006-07-11 04:14:00,92.69,92.713,92.69,92.713,117200001.0
2006-07-11 04:15:00,92.71,92.71,92.688,92.697,223499997.0
2006-07-11 04:16:00,92.694,92.716,92.692,92.707,158999999.0
2006-07-11 04:17:00,92.694,92.718,92.691,92.698,138899999.0
2006-07-11 04:18:00,92.705,92.713,92.688,92.692,186600000.0
2006-07-11 04:19:00,92.702,92.709,92.686,92.706,178100002.0
2006-07-11 04:20:00,92.669,92.708,92.669,92.704,281400000.0
2006-07-11 04:21:00,92.702,92.702,92.67,92.688,169100002.0
2006-07-11 04:22:00,92.693,92.693,92.677,92.689,121499995.0
2006-07-11 04:23:00,92.682,92.698,92.679,92.698,190900002.0
2006-07-11 04:24:00,92.662,92.681,92.654,92.666,166200000.0
2006-07-11 04:25:00,92.668,92.684,92.664,92.678,165499999.0
2006-07-11 04:26:00,92.683,92.686,92.653,92.673,145900002.0
2006-07-11 04:27:00,92.649,92.671,92.648,92.659,191300002.0
2006-07-11 04:28:00,92.655,92.676,92.655,92.676,213200000.0
2006-07-11 04:29:00,92.67,92.67,92.651,92.651,182099998.0
2006-07-11 04:30:00,92.651,92.668,92.642,92.668,192400003.0
2006-07-11 04:31:00,92.661,92.662,92.638,92.639,304900002.0
2006-07-11 04:32:00,92.638,92.656,92.63,92.63,142699997.0
2006-07-11 04:33:00,92.619,92.642,92.619,92.636,85099999.0
2006-07-11 04:34:00,92.627,92.649,92.627,92.649,131799999.0
2006-07-11 04:35:00,92.655,92.667,92.64,92.655,137199998.0
2006-07-11 04:36:00,92.655,92.671,92.655,92.671,21400000.0
2006-07-11 04:37:00,92.672,92.673,92.649,92.649,148299999.0
2006-07-11 04:38:00,92.668,92.674,92.653,92.658,258800001.0
2006-07-11 04:39:00,92.692,92.692,92.659,92.661,311000000.0
2006-07-11 04:40:00,92.667,92.691,92.667,92.69,115999999.0
2006-07-11 04:41:00,92.664,92.688,92.659,92.688,220799998.0
2006-07-11 04:42:00,92.688,92.688,92.661,92.672,218300003.0
2006-07-11 04:43:00,92.678,92.693,92.666,92.676,202000000.0
2006-07-11 04:44:00,92.686,92.697,92.673,92.687,91300000.0
2006-07-11 04:45:00,92.678,92.69,92.671,92.685,84799997.0
2006-07-11 04:46:00,92.682,92.686,92.658,92.665,228599998.0
2006-07-11 04:47:00,92.682,92.682,92.653,92.653,183900003.0
2006-07-11 04:48:00,92.66,92.675,92.66,92.675,52700000.0
2006-07-11 04:49:00,92.669,92.684,92.657,92.684,287099997.0
2006-07-11 04:50:00,92.682,92.683,92.658,92.66,243600001.0
2006-07-11 04:51:00,92.656,92.683,92.656,92.679,87599998.0
2006-07-11 04:52:00,92.681,92.681,92.662,92.671,234999999.0
2006-07-11 04:53:00,92.666,92.669,92.645,92.649,238100002.0
2006-07-11 04:54:00,92.667,92.667,92.643,92.647,168899996.0
2006-07-11 04:55:00,92.66,92.679,92.66,92.669,211700001.0
2006-07-11 04:56:00,92.674,92.68,92.651,92.657,194300001.0
2006-07-11 04:57:00,92.677,92.68,92.66,92.66,145200002.0
2006-07-11 04:58:00,92.663,92.676,92.657,92.669,51300001.0
2006-07-11 04:59:00,92.658,92.676,92.645,92.662,250100005.0
2006-07-11 05:00:00,92.665,92.681,92.649,92.672,265699998.0
2006-07-11 05:01:00,92.673,92.677,92.64,92.677,147399996.0
2006-07-11 05:02:00,92.66,92.688,92.652,92.684,156100000.0
2006-07-11 05:03:00,92.688,92.688,92.669,92.688,166199999.0
2006-07-11 05:04:00,92.666,92.684,92.657,92.683,267400004.0
2006-07-11 05:05:00,92.682,92.692,92.662,92.677,161200002.0
2006-07-11 05:06:00,92.685,92.685,92.659,92.685,190200003.0
2006-07-11 05:07:00,92.681,92.681,92.661,92.661,77899998.0
2006-07-11 05:08:00,92.668,92.675,92.65,92.675,88600001.0
2006-07-11 05:09:00,92.68,92.68,92.645,92.659,145399998.0
2006-07-11 05:10:00,92.675,92.68,92.645,92.66,184199998.0
2006-07-11 05:11:00,92.68,92.68,92.652,92.652,61600001.0
2006-07-11 05:12:00,92.649,92.679,92.649,92.661,228899999.0
2006-07-11 05:13:00,92.668,92.679,92.655,92.667,116400000.0
2006-07-11 05:14:00,92.65,92.677,92.65,92.677,186799999.0
2006-07-11 05:15:00,92.664,92.677,92.653,92.672,126299999.0
2006-07-11 05:16:00,92.674,92.691,92.674,92.687,118500000.0
2006-07-11 05:17:00,92.668,92.695,92.664,92.682,179200003.0
2006-07-11 05:18:00,92.707,92.713,92.679,92.683,295199998.0
2006-07-11 05:19:00,92.702,92.702,92.686,92.686,79400002.0
2006-07-11 05:20:00,92.704,92.712,92.68,92.712,219800000.0
2006-07-11 05:21:00,92.698,92.711,92.684,92.702,249299996.0
2006-07-11 05:22:00,92.695,92.723,92.691,92.691,157999999.0
2006-07-11 05:23:00,92.694,92.721,92.694,92.7,205099998.0
2006-07-11 05:24:00,92.704,92.716,92.689,92.7,138899998.0
2006-07-11 05:25:00,92.718,92.718,92.68,92.693,220399996.0
2006-07-11 05:26:00,92.701,92.711,92.689,92.698,202800000.0
2006-07-11 05:27:00,92.69,92.705,92.681,92.703,214900000.0
2006-07-11 05:28:00,92.708,92.722,92.699,92.722,242799992.0
2006-07-11 05:29:00,92.719,92.733,92.705,92.705,183500000.0
2006-07-11 05:30:00,92.732,92.738,92.724,92.726,56800001.0
2006-07-11 05:31:00,92.72,92.738,92.72,92.732,60900000.0
2006-07-11 05:32:00,92.714,92.735,92.709,92.723,258899998.0
2006-07-11 05:33:00,92.725,92.73,92.71,92.719,120100001.0
2006-07-11 05:34:00,92.734,92.736,92.724,92.726,77899999.0
2006-07-11 05:35:00,92.723,92.734,92.718,92.724,85300000.0
2006-07-11 05:36:00,92.705,92.73,92.705,92.73,139499998.0
2006-07-11 05:37:00,92.713,92.732,92.711,92.711,173200000.0
2006-07-11 05:38:00,92.726,92.738,92.712,92.726,229900001.0
2006-07-11 05:39:00,92.736,92.743,92.715,92.717,279999999.0
2006-07-11 05:40:00,92.73,92.734,92.703,92.715,127800000.0
2006-07-11 05:41:00,92.735,92.735,92.72,92.72,19900000.0
2006-07-11 05:42:00,92.739,92.741,92.724,92.726,40200000.0
2006-07-11 05:43:00,92.748,92.748,92.72,92.731,99599998.0
2006-07-11 05:44:00,92.735,92.746,92.72,92.72,192400000.0
2006-07-11 05:45:00,92.735,92.735,92.72,92.72,31600000.0
2006-07-11 05:46:00,92.733,92.733,92.71,92.714,179799998.0
2006-07-11 05:47:00,92.711,92.73,92.673,92.713,129999998.0
2006-07-11 05:48:00,92.726,92.74,92.722,92.74,58199999.0
2006-07-11 05:49:00,92.747,92.747,92.722,92.723,202000001.0
2006-07-11 05:50:00,92.724,92.739,92.716,92.726,206099996.0
2006-07-11 05:51:00,92.737,92.75,92.72,92.748,316299999.0
2006-07-11 05:52:00,92.72,92.753,92.72,92.745,179600001.0
2006-07-11 05:53:00,92.739,92.755,92.734,92.743,136699999.0
2006-07-11 05:54:00,92.738,92.748,92.723,92.729,165999999.0
2006-07-11 05:55:00,92.71,92.746,92.71,92.745,197200002.0
2006-07-11 05:56:00,92.741,92.75,92.728,92.731,174900003.0
2006-07-11 05:57:00,92.728,92.74,92.72,92.735,163400002.0
2006-07-11 05:58:00,92.735,92.735,92.71,92.71,200800001.0
2006-07-11 05:59:00,92.722,92.74,92.722,92.722,87300000.0
2006-07-11 06:00:00,92.733,92.743,92.715,92.721,313599996.0
2006-07-11 06:01:00,92.722,92.746,92.708,92.735,236300004.0
2006-07-11 06:02:00,92.712,92.735,92.712,92.735,42999999.0
2006-07-11 06:03:00,92.73,92.741,92.714,92.734,209999999.0
2006-07-11 06:04:00,92.733,92.752,92.718,92.732,245300002.0
2006-07-11 06:05:00,92.736,92.746,92.717,92.717,370899998.0
2006-07-11 06:06:00,92.744,92.753,92.728,92.74,306299997.0
2006-07-11 06:07:00,92.737,92.75,92.726,92.743,95400000.0
2006-07-11 06:08:00,92.734,92.748,92.72,92.741,229500001.0
2006-07-11 06:09:00,92.735,92.752,92.72,92.743,195899998.0
2006-07-11 06:10:00,92.732,92.75,92.724,92.74,229999997.0
2006-07-11 06:11:00,92.743,92.75,92.711,92.736,155500000.0
2006-07-11 06:12:00,92.722,92.745,92.722,92.745,40600000.0
2006-07-11 06:13:00,92.72,92.738,92.72,92.732,62900000.0
2006-07-11 06:14:00,92.714,92.736,92.714,92.733,78800000.0
2006-07-11 06:15:00,92.712,92.74,92.712,92.735,332000008.0
2006-07-11 06:16:00,92.718,92.743,92.718,92.743,46500000.0
2006-07-11 06:17:00,92.711,92.74,92.711,92.74,257699997.0
2006-07-11 06:18:00,92.737,92.737,92.707,92.715,165499998.0
2006-07-11 06:19:00,92.74,92.74,92.73,92.73,40799999.0
2006-07-11 06:20:00,92.727,92.742,92.711,92.725,178400002.0
2006-07-11 06:21:00,92.727,92.733,92.707,92.728,140799998.0
2006-07-11 06:22:00,92.735,92.735,92.72,92.72,75299998.0
2006-07-11 06:23:00,92.721,92.738,92.721,92.738,112599997.0
2006-07-11 06:24:00,92.714,92.732,92.714,92.732,8000000.0
2006-07-11 06:25:00,92.728,92.74,92.707,92.717,316899999.0
2006-07-11 06:26:00,92.725,92.74,92.725,92.74,99500001.0
2006-07-11 06:27:00,92.735,92.74,92.714,92.74,176099999.0
2006-07-11 06:28:00,92.743,92.748,92.714,92.714,100800000.0
2006-07-11 06:29:00,92.73,92.745,92.73,92.745,11200000.0
2006-07-11 06:30:00,92.747,92.754,92.729,92.741,119300000.0
2006-07-11 06:31:00,92.734,92.747,92.722,92.747,161199996.0
2006-07-11 06:32:00,92.747,92.752,92.727,92.751,195800002.0
2006-07-11 06:33:00,92.745,92.757,92.726,92.743,208999997.0
2006-07-11 06:34:00,92.74,92.754,92.733,92.737,116100001.0
2006-07-11 06:35:00,92.75,92.765,92.731,92.76,127299997.0
2006-07-11 06:36:00,92.756,92.765,92.742,92.742,191300002.0
2006-07-11 06:37:00,92.753,92.77,92.743,92.766,197400001.0
2006-07-11 06:38:00,92.757,92.774,92.731,92.755,183199995.0
2006-07-11 06:39:00,92.754,92.771,92.754,92.771,49200002.0
2006-07-11 06:40:00,92.773,92.779,92.757,92.767,193899999.0
2006-07-11 06:41:00,92.756,92.773,92.75,92.765,225599999.0
2006-07-11 06:42:00,92.765,92.772,92.741,92.743,296999995.0
2006-07-11 06:43:00,92.754,92.774,92.754,92.772,135199996.0
2006-07-11 06:44:00,92.772,92.772,92.742,92.755,190599998.0
2006-07-11 06:45:00,92.77,92.788,92.752,92.776,265299999.0
2006-07-11 06:46:00,92.772,92.796,92.769,92.771,182499999.0
2006-07-11 06:47:00,92.773,92.791,92.764,92.764,270900003.0
2006-07-11 06:48:00,92.783,92.784,92.763,92.783,249999997.0
2006-07-11 06:49:00,92.777,92.79,92.762,92.78,80900000.0
2006-07-11 06:50:00,92.771,92.787,92.771,92.787,29499999.0
2006-07-11 06:51:00,92.765,92.781,92.755,92.781,159300003.0
2006-07-11 06:52:00,92.757,92.774,92.739,92.772,147600001.0
2006-07-11 06:53:00,92.779,92.779,92.748,92.755,159199997.0
2006-07-11 06:54:00,92.772,92.772,92.746,92.751,165900001.0
2006-07-11 06:55:00,92.773,92.777,92.755,92.755,241600000.0
2006-07-11 06:56:00,92.75,92.778,92.748,92.773,307999999.0
2006-07-11 06:57:00,92.778,92.778,92.756,92.764,124300000.0
2006-07-11 06:58:00,92.778,92.781,92.747,92.772,237400000.0
2006-07-11 06:59:00,92.759,92.785,92.758,92.78,249899999.0
2006-07-11 07:00:00,92.773,92.773,92.742,92.742,174500002.0
2006-07-11 07:01:00,92.775,92.775,92.747,92.759,231700002.0
2006-07-11 07:02:00,92.77,92.781,92.756,92.76,82700000.0
2006-07-11 07:03:00,92.76,92.775,92.751,92.77,206700003.0
2006-07-11 07:04:00,92.755,92.778,92.754,92.778,235099999.0
2006-07-11 07:05:00,92.777,92.78,92.756,92.76,228499999.0
2006-07-11 07:06:00,92.76,92.775,92.76,92.775,74500001.0
2006-07-11 07:07:00,92.758,92.775,92.751,92.77,217999999.0
2006-07-11 07:08:00,92.771,92.771,92.744,92.744,119100000.0
2006-07-11 07:09:00,92.762,92.775,92.762,92.775,68599997.0
2006-07-11 07:10:00,92.758,92.77,92.751,92.765,111900002.0
2006-07-11 07:11:00,92.741,92.76,92.732,92.76,149699997.0
2006-07-11 07:12:00,92.755,92.759,92.737,92.738,176099997.0
2006-07-11 07:13:00,92.76,92.76,92.736,92.742,212699999.0
2006-07-11 07:14:00,92.747,92.76,92.733,92.74,292499998.0
2006-07-11 07:15:00,92.748,92.76,92.739,92.76,130000000.0
2006-07-11 07:16:00,92.75,92.76,92.73,92.747,191399999.0
2006-07-11 07:17:00,92.751,92.756,92.733,92.737,172100002.0
2006-07-11 07:18:00,92.735,92.751,92.735,92.749,131100002.0
2006-07-11 07:19:00,92.747,92.755,92.735,92.737,244500004.0
2006-07-11 07:20:00,92.753,92.761,92.738,92.744,113299998.0
2006-07-11 07:21:00,92.757,92.765,92.738,92.757,266600000.0
2006-07-11 07:22:00,92.733,92.751,92.727,92.744,63099999.0
2006-07-11 07:23:00,92.753,92.757,92.73,92.747,300800002.0
2006-07-11 07:24:00,92.727,92.744,92.725,92.742,214799998.0
2006-07-11 07:25:00,92.718,92.733,92.709,92.724,251100003.0
2006-07-11 07:26:00,92.715,92.728,92.689,92.728,266900002.0
2006-07-11 07:27:00,92.722,92.744,92.703,92.713,263500000.0
2006-07-11 07:28:00,92.707,92.732,92.707,92.732,199800005.0
2006-07-11 07:29:00,92.735,92.738,92.712,92.713,235699999.0
2006-07-11 07:30:00,92.714,92.736,92.714,92.719,93099998.0
2006-07-11 07:31:00,92.722,92.742,92.721,92.721,197199998.0
2006-07-11 07:32:00,92.738,92.738,92.705,92.705,205900001.0
2006-07-11 07:33:00,92.711,92.731,92.675,92.712,124200001.0
2006-07-11 07:34:00,92.712,92.745,92.712,92.736,217199998.0
2006-07-11 07:35:00,92.719,92.734,92.712,92.73,244099998.0
2006-07-11 07:36:00,92.711,92.736,92.704,92.704,289200000.0
2006-07-11 07:37:00,92.727,92.742,92.719,92.729,222900002.0
2006-07-11 07:38:00,92.71,92.734,92.71,92.721,166600000.0
2006-07-11 07:39:00,92.73,92.73,92.703,92.71,296799999.0
2006-07-11 07:40:00,92.717,92.736,92.717,92.736,73099998.0
2006-07-11 07:41:00,92.745,92.745,92.72,92.728,275300001.0
2006-07-11 07:42:00,92.719,92.746,92.718,92.746,199100001.0
2006-07-11 07:43:00,92.745,92.75,92.73,92.75,303599997.0
2006-07-11 07:44:00,92.742,92.752,92.718,92.741,123499996.0
2006-07-11 07:45:00,92.709,92.745,92.709,92.731,331999994.0
2006-07-11 07:46:00,92.73,92.742,92.71,92.715,251799996.0
2006-07-11 07:47:00,92.737,92.744,92.724,92.732,142600000.0
2006-07-11 07:48:00,92.74,92.747,92.724,92.724,155399998.0
2006-07-11 07:49:00,92.723,92.743,92.723,92.736,233099999.0
2006-07-11 07:50:00,92.733,92.742,92.716,92.725,211699996.0
2006-07-11 07:51:00,92.748,92.748,92.727,92.729,153400004.0
2006-07-11 07:52:00,92.734,92.749,92.718,92.728,188300001.0
2006-07-11 07:53:00,92.747,92.763,92.729,92.729,225700002.0
2006-07-11 07:54:00,92.752,92.754,92.736,92.74,248699998.0
2006-07-11 07:55:00,92.752,92.752,92.727,92.729,295100000.0
2006-07-11 07:56:00,92.739,92.742,92.719,92.73,177499998.0
2006-07-11 07:57:00,92.718,92.753,92.718,92.744,142999998.0
2006-07-11 07:58:00,92.718,92.742,92.718,92.742,142300001.0
2006-07-11 07:59:00,92.747,92.754,92.726,92.726,214799995.0
2006-07-11 08:00:00,92.719,92.737,92.715,92.723,169800000.0
2006-07-11 08:01:00,92.734,92.738,92.71,92.71,272700003.0
2006-07-11 08:02:00,92.74,92.74,92.721,92.728,127899998.0
2006-07-11 08:03:00,92.719,92.736,92.712,92.726,265900001.0
2006-07-11 08:04:00,92.717,92.73,92.705,92.722,204200005.0
2006-07-11 08:05:00,92.716,92.727,92.703,92.707,160799998.0
2006-07-11 08:06:00,92.717,92.717,92.692,92.692,46100001.0
2006-07-11 08:07:00,92.674,92.712,92.671,92.682,211000002.0
2006-07-11 08:08:00,92.653,92.682,92.651,92.67,279200001.0
2006-07-11 08:09:00,92.667,92.682,92.646,92.673,301700002.0
2006-07-11 08:10:00,92.668,92.683,92.655,92.668,210999999.0
2006-07-11 08:11:00,92.667,92.675,92.64,92.64,208299997.0
2006-07-11 08:12:00,92.657,92.673,92.646,92.649,147900000.0
2006-07-11 08:13:00,92.677,92.704,92.663,92.672,318599999.0
2006-07-11 08:14:00,92.708,92.722,92.694,92.699,325100004.0
2006-07-11 08:15:00,92.712,92.724,92.695,92.715,267099998.0
2006-07-11 08:16:00,92.682,92.723,92.682,92.692,178899999.0
2006-07-11 08:17:00,92.716,92.72,92.699,92.706,229999999.0
2006-07-11 08:18:00,92.715,92.73,92.702,92.705,308599999.0
2006-07-11 08:19:00,92.735,92.75,92.724,92.727,244400005.0
2006-07-11 08:20:00,92.756,92.756,92.721,92.721,174900001.0
2006-07-11 08:21:00,92.746,92.754,92.728,92.731,191099999.0
2006-07-11 08:22:00,92.725,92.744,92.723,92.738,158300000.0
2006-07-11 08:23:00,92.734,92.745,92.719,92.729,123100000.0
2006-07-11 08:24:00,92.728,92.747,92.721,92.739,320800007.0
2006-07-11 08:25:00,92.719,92.745,92.719,92.745,116699999.0
2006-07-11 08:26:00,92.726,92.761,92.721,92.756,232699996.0
2006-07-11 08:27:00,92.749,92.749,92.721,92.728,297699996.0
2006-07-11 08:28:00,92.718,92.74,92.708,92.726,220399999.0
2006-07-11 08:29:00,92.72,92.736,92.709,92.714,121099999.0
2006-07-11 08:30:00,92.711,92.726,92.688,92.706,192099997.0
2006-07-11 08:31:00,92.717,92.717,92.684,92.708,288200003.0
2006-07-11 08:32:00,92.688,92.708,92.685,92.703,205199996.0
2006-07-11 08:33:00,92.704,92.714,92.683,92.683,265199997.0
2006-07-11 08:34:00,92.71,92.724,92.696,92.7,169599998.0
2006-07-11 08:35:00,92.702,92.727,92.702,92.727,123299999.0
2006-07-11 08:36:00,92.712,92.733,92.702,92.725,361999997.0
2006-07-11 08:37:00,92.714,92.74,92.711,92.722,182000000.0
2006-07-11 08:38:00,92.736,92.745,92.721,92.745,122000002.0
2006-07-11 08:39:00,92.715,92.749,92.715,92.748,238399997.0
2006-07-11 08:40:00,92.742,92.761,92.738,92.752,189500000.0
2006-07-11 08:41:00,92.743,92.755,92.727,92.727,288299998.0
2006-07-11 08:42:00,92.731,92.748,92.716,92.735,159000000.0
2006-07-11 08:43:00,92.743,92.748,92.723,92.735,164299998.0
2006-07-11 08:44:00,92.751,92.751,92.715,92.715,200400000.0
2006-07-11 08:45:00,92.756,92.768,92.744,92.756,347000002.0
2006-07-11 08:46:00,92.756,92.772,92.742,92.757,132599999.0
2006-07-11 08:47:00,92.747,92.747,92.717,92.717,300800002.0
2006-07-11 08:48:00,92.707,92.728,92.701,92.715,189299999.0
2006-07-11 08:49:00,92.709,92.741,92.709,92.74,276500001.0
2006-07-11 08:50:00,92.704,92.742,92.704,92.73,140699999.0
2006-07-11 08:51:00,92.708,92.732,92.684,92.712,269100002.0
2006-07-11 08:52:00,92.732,92.732,92.7,92.713,171699999.0
2006-07-11 08:53:00,92.706,92.706,92.664,92.666,242500002.0
2006-07-11 08:54:00,92.666,92.688,92.665,92.682,179700000.0
2006-07-11 08:55:00,92.679,92.706,92.668,92.679,219999996.0
2006-07-11 08:56:00,92.69,92.704,92.675,92.692,278800000.0
2006-07-11 08:57:00,92.692,92.706,92.674,92.684,370199997.0
2006-07-11 08:58:00,92.664,92.68,92.646,92.664,260900002.0
2006-07-11 08:59:00,92.648,92.676,92.648,92.675,125799999.0
2006-07-11 09:00:00,92.678,92.691,92.659,92.68,246900002.0
2006-07-11 09:01:00,92.676,92.69,92.662,92.669,149599999.0
2006-07-11 09:02:00,92.681,92.695,92.672,92.69,206500001.0
2006-07-11 09:03:00,92.679,92.694,92.667,92.687,205499998.0
2006-07-11 09:04:00,92.662,92.693,92.662,92.679,131299998.0
2006-07-11 09:05:00,92.68,92.687,92.65,92.668,174900001.0
2006-07-11 09:06:00,92.686,92.699,92.673,92.695,179799998.0
2006-07-11 09:07:00,92.707,92.715,92.693,92.693,228399999.0
2006-07-11 09:08:00,92.706,92.723,92.681,92.699,173199999.0
2006-07-11 09:09:00,92.711,92.723,92.683,92.708,167900000.0
2006-07-11 09:10:00,92.713,92.727,92.697,92.71,148999998.0
2006-07-11 09:11:00,92.708,92.734,92.708,92.734,208200002.0
2006-07-11 09:12:00,92.719,92.734,92.712,92.723,346099998.0
2006-07-11 09:13:00,92.722,92.723,92.691,92.715,222999997.0
2006-07-11 09:14:00,92.72,92.731,92.702,92.72,135999999.0
2006-07-11 09:15:00,92.722,92.749,92.715,92.724,241500000.0
2006-07-11 09:16:00,92.753,92.76,92.734,92.76,135000000.0
2006-07-11 09:17:00,92.767,92.768,92.739,92.747,294800000.0
2006-07-11 09:18:00,92.747,92.772,92.745,92.76,208899998.0
2006-07-11 09:19:00,92.756,92.772,92.75,92.766,161099997.0
2006-07-11 09:20:00,92.757,92.777,92.748,92.773,332299999.0
2006-07-11 09:21:00,92.753,92.77,92.744,92.763,86499998.0
2006-07-11 09:22:00,92.763,92.774,92.748,92.754,250499997.0
2006-07-11 09:23:00,92.733,92.751,92.718,92.741,167600001.0
2006-07-11 09:24:00,92.758,92.758,92.726,92.74,148100002.0
2006-07-11 09:25:00,92.747,92.774,92.72,92.744,283999998.0
2006-07-11 09:26:00,92.742,92.772,92.742,92.746,340900002.0
2006-07-11 09:27:00,92.765,92.773,92.747,92.757,283499999.0
2006-07-11 09:28:00,92.779,92.793,92.767,92.777,352300003.0
2006-07-11 09:29:00,92.801,92.815,92.79,92.802,257299997.0
2006-07-11 09:30:00,92.81,92.825,92.799,92.824,201500000.0
2006-07-11 09:31:00,92.831,92.84,92.811,92.84,158900000.0
2006-07-11 09:32:00,92.826,92.851,92.826,92.842,343900003.0
2006-07-11 09:33:00,92.835,92.851,92.831,92.851,195899999.0
2006-07-11 09:34:00,92.842,92.855,92.824,92.829,194900000.0
2006-07-11 09:35:00,92.823,92.863,92.823,92.853,161999996.0
2006-07-11 09:36:00,92.863,92.882,92.846,92.859,231199998.0
2006-07-11 09:37:00,92.884,92.9,92.87,92.883,208699997.0
2006-07-11 09:38:00,92.89,92.929,92.884,92.929,443200002.0
2006-07-11 09:39:00,92.914,92.944,92.913,92.915,278400001.0
2006-07-11 09:40:00,92.918,92.941,92.908,92.92,202099999.0
2006-07-11 09:41:00,92.916,92.916,92.886,92.896,273499999.0
2006-07-11 09:42:00,92.914,92.921,92.89,92.91,212299999.0
2006-07-11 09:43:00,92.885,92.904,92.88,92.899,349300001.0
2006-07-11 09:44:00,92.881,92.895,92.865,92.885,165000000.0
2006-07-11 09:45:00,92.885,92.91,92.876,92.901,294399996.0
2006-07-11 09:46:00,92.883,92.901,92.879,92.901,232600000.0
2006-07-11 09:47:00,92.889,92.918,92.885,92.888,237800001.0
2006-07-11 09:48:00,92.883,92.913,92.88,92.904,221199996.0
2006-07-11 09:49:00,92.91,92.915,92.881,92.881,146199998.0
2006-07-11 09:50:00,92.888,92.924,92.888,92.913,255700001.0
2006-07-11 09:51:00,92.912,92.92,92.888,92.894,300000002.0
2006-07-11 09:52:00,92.907,92.908,92.883,92.895,239699997.0
2006-07-11 09:53:00,92.905,92.925,92.9,92.92,190800000.0
2006-07-11 09:54:00,92.921,92.934,92.913,92.923,109700000.0
2006-07-11 09:55:00,92.916,92.943,92.903,92.919,248800001.0
2006-07-11 09:56:00,92.931,92.931,92.907,92.913,243699997.0
2006-07-11 09:57:00,92.908,92.942,92.908,92.923,272099998.0
2006-07-11 09:58:00,92.932,92.941,92.909,92.937,189300002.0
2006-07-11 09:59:00,92.94,92.952,92.923,92.924,230600000.0
2006-07-11 10:00:00,92.915,92.941,92.915,92.922,267399994.0
2006-07-11 10:01:00,92.936,92.936,92.88,92.904,281599997.0
2006-07-11 10:02:00,92.916,92.924,92.898,92.905,222099997.0
2006-07-11 10:03:00,92.903,92.93,92.903,92.925,277799997.0
2006-07-11 10:04:00,92.932,92.949,92.93,92.949,91099998.0
2006-07-11 10:05:00,92.942,92.949,92.913,92.937,195599998.0
2006-07-11 10:06:00,92.947,92.962,92.927,92.939,204699998.0
2006-07-11 10:07:00,92.924,92.951,92.911,92.951,115900004.0
2006-07-11 10:08:00,92.952,92.961,92.931,92.94,178699995.0
2006-07-11 10:09:00,92.943,92.96,92.93,92.947,284499997.0
2006-07-11 10:10:00,92.929,92.962,92.929,92.945,159300001.0
2006-07-11 10:11:00,92.943,92.964,92.941,92.958,276099999.0
2006-07-11 10:12:00,92.938,92.962,92.933,92.952,159299999.0
2006-07-11 10:13:00,92.954,92.967,92.944,92.965,228700002.0
2006-07-11 10:14:00,92.968,92.97,92.944,92.954,211200003.0
2006-07-11 10:15:00,92.964,92.964,92.933,92.935,139599997.0
2006-07-11 10:16:00,92.922,92.957,92.922,92.957,200800000.0
2006-07-11 10:17:00,92.947,92.956,92.924,92.924,164700000.0
2006-07-11 10:18:00,92.943,92.946,92.916,92.916,117099998.0
2006-07-11 10:19:00,92.918,92.92,92.894,92.895,286600001.0
2006-07-11 10:20:00,92.912,92.917,92.892,92.906,243599999.0
2006-07-11 10:21:00,92.904,92.917,92.877,92.885,278299998.0
2006-07-11 10:22:00,92.883,92.904,92.877,92.898,254600001.0
2006-07-11 10:23:00,92.888,92.907,92.873,92.886,171199998.0
2006-07-11 10:24:00,92.91,92.91,92.885,92.895,148999996.0
2006-07-11 10:25:00,92.883,92.903,92.883,92.899,169299999.0
2006-07-11 10:26:00,92.901,92.911,92.888,92.888,249799996.0
2006-07-11 10:27:00,92.9,92.935,92.9,92.925,110300000.0
2006-07-11 10:28:00,92.924,92.962,92.904,92.958,143300000.0
2006-07-11 10:29:00,92.963,92.981,92.951,92.956,109000000.0
2006-07-11 10:30:00,92.987,92.988,92.939,92.939,127900003.0
2006-07-11 10:31:00,92.943,92.952,92.895,92.926,316699998.0
2006-07-11 10:32:00,92.949,92.95,92.911,92.931,260999996.0
2006-07-11 10:33:00,92.953,92.955,92.926,92.928,70600001.0
2006-07-11 10:34:00,92.925,92.943,92.916,92.929,206099998.0
2006-07-11 10:35:00,92.937,92.941,92.917,92.932,290300000.0
2006-07-11 10:36:00,92.909,92.928,92.892,92.911,368999999.0
2006-07-11 10:37:00,92.897,92.913,92.875,92.897,285699999.0
2006-07-11 10:38:00,92.886,92.902,92.878,92.898,127699998.0
2006-07-11 10:39:00,92.914,92.919,92.893,92.893,256900003.0
2006-07-11 10:40:00,92.898,92.916,92.882,92.896,236099999.0
2006-07-11 10:41:00,92.917,92.93,92.912,92.926,160100000.0
2006-07-11 10:42:00,92.911,92.945,92.908,92.945,370900001.0
2006-07-11 10:43:00,92.945,92.949,92.912,92.924,228499999.0
2006-07-11 10:44:00,92.936,92.953,92.915,92.933,313599997.0
2006-07-11 10:45:00,92.926,92.939,92.918,92.939,253000001.0
2006-07-11 10:46:00,92.913,92.932,92.91,92.919,214500002.0
2006-07-11 10:47:00,92.917,92.935,92.911,92.935,312399998.0
2006-07-11 10:48:00,92.922,92.947,92.919,92.921,221899999.0
2006-07-11 10:49:00,92.958,92.958,92.928,92.928,197700000.0
2006-07-11 10:50:00,92.95,92.955,92.934,92.934,171200002.0
2006-07-11 10:51:00,92.935,92.955,92.935,92.946,161199999.0
2006-07-11 10:52:00,92.928,92.971,92.928,92.959,133200000.0
2006-07-11 10:53:00,92.948,92.962,92.937,92.962,234499997.0
2006-07-11 10:54:00,92.965,92.973,92.924,92.949,281500002.0
2006-07-11 10:55:00,92.943,92.968,92.937,92.968,212999998.0
2006-07-11 10:56:00,92.96,92.96,92.928,92.946,199299998.0
2006-07-11 10:57:00,92.946,92.965,92.944,92.965,249499994.0
2006-07-11 10:58:00,92.965,92.977,92.945,92.963,409100002.0
2006-07-11 10:59:00,92.969,92.986,92.96,92.986,199999997.0
2006-07-11 11:00:00,93.008,93.03,92.99,93.03,217500001.0
2006-07-11 11:01:00,93.038,93.038,92.987,92.987,276099997.0
2006-07-11 11:02:00,92.98,93.004,92.976,92.99,224800001.0
2006-07-11 11:03:00,92.977,92.995,92.963,92.995,177699999.0
2006-07-11 11:04:00,93.007,93.007,92.98,92.98,153699998.0
2006-07-11 11:05:00,92.979,93.017,92.979,93.005,249499997.0
2006-07-11 11:06:00,93.007,93.007,92.962,92.969,99000000.0
2006-07-11 11:07:00,92.975,92.985,92.966,92.968,215199999.0
2006-07-11 11:08:00,92.961,92.99,92.961,92.981,183199999.0
2006-07-11 11:09:00,92.976,93.002,92.976,92.99,157199999.0
2006-07-11 11:10:00,92.985,92.993,92.965,92.965,135199998.0
2006-07-11 11:11:00,92.942,92.986,92.942,92.981,321299999.0
2006-07-11 11:12:00,92.971,92.981,92.948,92.965,134099999.0
2006-07-11 11:13:00,92.948,92.973,92.948,92.971,230500000.0
2006-07-11 11:14:00,92.972,92.978,92.953,92.953,217900000.0
2006-07-11 11:15:00,92.961,92.962,92.936,92.946,383899996.0
2006-07-11 11:16:00,92.975,92.984,92.96,92.961,181499996.0
2006-07-11 11:17:00,92.973,92.979,92.954,92.967,167999998.0
2006-07-11 11:18:00,92.958,92.985,92.952,92.975,311300002.0
2006-07-11 11:19:00,92.97,92.979,92.956,92.961,168600002.0
2006-07-11 11:20:00,92.962,92.988,92.957,92.983,265399998.0
2006-07-11 11:21:00,92.972,92.982,92.957,92.962,256300000.0
2006-07-11 11:22:00,92.975,92.979,92.955,92.966,328800004.0
2006-07-11 11:23:00,92.952,92.97,92.942,92.956,180300003.0
2006-07-11 11:24:00,92.939,92.961,92.934,92.94,216899998.0
2006-07-11 11:25:00,92.935,92.935,92.892,92.892,212800000.0
2006-07-11 11:26:00,92.902,92.902,92.859,92.86,397999999.0
2006-07-11 11:27:00,92.874,92.887,92.854,92.857,332100002.0
2006-07-11 11:28:00,92.877,92.88,92.851,92.859,277999993.0
2006-07-11 11:29:00,92.84,92.861,92.812,92.847,204499998.0
2006-07-11 11:30:00,92.846,92.867,92.833,92.852,252600001.0
2006-07-11 11:31:00,92.865,92.865,92.83,92.834,260900002.0
2006-07-11 11:32:00,92.863,92.87,92.841,92.85,298900002.0
2006-07-11 11:33:00,92.824,92.856,92.813,92.837,405499997.0
2006-07-11 11:34:00,92.84,92.863,92.821,92.843,363100000.0
2006-07-11 11:35:00,92.852,92.878,92.836,92.866,160200000.0
2006-07-11 11:36:00,92.874,92.88,92.852,92.852,189400003.0
2006-07-11 11:37:00,92.859,92.87,92.842,92.853,202499999.0
2006-07-11 11:38:00,92.881,92.901,92.871,92.881,338000004.0
2006-07-11 11:39:00,92.874,92.9,92.873,92.894,322900002.0
2006-07-11 11:40:00,92.894,92.917,92.887,92.904,300199999.0
2006-07-11 11:41:00,92.909,92.924,92.895,92.908,322299999.0
2006-07-11 11:42:00,92.912,92.92,92.893,92.893,146600000.0
2006-07-11 11:43:00,92.893,92.923,92.893,92.916,276199998.0
2006-07-11 11:44:00,92.898,92.921,92.898,92.919,353799997.0
2006-07-11 11:45:00,92.896,92.917,92.893,92.917,291900005.0
2006-07-11 11:46:00,92.894,92.912,92.894,92.911,132799997.0
2006-07-11 11:47:00,92.907,92.912,92.889,92.899,289100003.0
2006-07-11 11:48:00,92.884,92.906,92.879,92.888,236799999.0
2006-07-11 11:49:00,92.879,92.906,92.874,92.9,192100003.0
2006-07-11 11:50:00,92.877,92.905,92.877,92.901,327700001.0
2006-07-11 11:51:00,92.897,92.9,92.873,92.878,253700000.0
2006-07-11 11:52:00,92.898,92.915,92.873,92.893,337900001.0
2006-07-11 11:53:00,92.898,92.919,92.886,92.902,401800004.0
2006-07-11 11:54:00,92.908,92.915,92.879,92.879,163300001.0
2006-07-11 11:55:00,92.891,92.9,92.876,92.881,95399999.0
2006-07-11 11:56:00,92.893,92.92,92.88,92.92,172600000.0
2006-07-11 11:57:00,92.907,92.93,92.9,92.913,215300002.0
2006-07-11 11:58:00,92.91,92.924,92.893,92.902,247700002.0
2006-07-11 11:59:00,92.907,92.93,92.902,92.917,224699999.0
2006-07-11 12:00:00,92.907,92.932,92.905,92.927,301300001.0
2006-07-11 12:01:00,92.906,92.925,92.904,92.917,184399999.0
2006-07-11 12:02:00,92.913,92.93,92.876,92.916,150599999.0
2006-07-11 12:03:00,92.927,92.944,92.914,92.93,268900001.0
2006-07-11 12:04:00,92.94,92.975,92.929,92.96,138600000.0
2006-07-11 12:05:00,92.969,93.005,92.959,92.985,159000001.0
2006-07-11 12:06:00,92.992,93.012,92.978,93.0,225899998.0
2006-07-11 12:07:00,92.979,93.001,92.977,92.989,234700002.0
2006-07-11 12:08:00,92.984,93.013,92.984,93.007,259200002.0
2006-07-11 12:09:00,93.004,93.011,92.978,92.978,179600000.0
2006-07-11 12:10:00,92.972,92.998,92.972,92.988,252399998.0
2006-07-11 12:11:00,92.977,92.99,92.957,92.971,185700004.0
2006-07-11 12:12:00,92.992,93.009,92.966,92.966,293699997.0
2006-07-11 12:13:00,92.995,93.006,92.974,92.974,198000000.0
2006-07-11 12:14:00,92.988,93.0,92.979,93.0,412399994.0
2006-07-11 12:15:00,92.982,92.997,92.96,92.985,202799999.0
2006-07-11 12:16:00,92.977,92.993,92.961,92.971,265600001.0
2006-07-11 12:17:00,92.987,92.999,92.961,92.961,255600000.0
2006-07-11 12:18:00,92.983,92.994,92.963,92.966,255000000.0
2006-07-11 12:19:00,92.995,92.997,92.966,92.966,272900000.0
2006-07-11 12:20:00,92.975,92.979,92.957,92.967,237299997.0
2006-07-11 12:21:00,92.957,92.984,92.95,92.975,373399999.0
2006-07-11 12:22:00,92.955,92.955,92.932,92.933,46000000.0
2006-07-11 12:23:00,92.94,92.949,92.914,92.947,325099997.0
2006-07-11 12:24:00,92.95,92.96,92.932,92.936,237000000.0
2006-07-11 12:25:00,92.91,92.938,92.91,92.936,118000002.0
2006-07-11 12:26:00,92.937,92.954,92.927,92.948,165700001.0
2006-07-11 12:27:00,92.938,92.947,92.924,92.924,279400004.0
2006-07-11 12:28:00,92.937,92.95,92.921,92.939,250299998.0
2006-07-11 12:29:00,92.936,92.936,92.909,92.915,266399997.0
2006-07-11 12:30:00,92.905,92.908,92.885,92.885,229300001.0
2006-07-11 12:31:00,92.893,92.912,92.883,92.911,169900000.0
2006-07-11 12:32:00,92.913,92.921,92.898,92.909,313800006.0
2006-07-11 12:33:00,92.894,92.92,92.894,92.915,312499997.0
2006-07-11 12:34:00,92.909,92.931,92.896,92.908,298599999.0
2006-07-11 12:35:00,92.912,92.936,92.91,92.915,235300005.0
2006-07-11 12:36:00,92.925,92.929,92.9,92.91,239000002.0
2006-07-11 12:37:00,92.916,92.938,92.915,92.938,320700001.0
2006-07-11 12:38:00,92.926,92.938,92.913,92.924,219600000.0
2006-07-11 12:39:00,92.899,92.918,92.889,92.913,178099999.0
2006-07-11 12:40:00,92.917,92.923,92.913,92.923,31400000.0
2006-07-11 12:41:00,92.923,92.927,92.905,92.914,102899999.0
2006-07-11 12:42:00,92.928,92.928,92.9,92.923,201199998.0
2006-07-11 12:43:00,92.927,92.927,92.901,92.916,147299998.0
2006-07-11 12:44:00,92.92,92.948,92.912,92.941,175899998.0
2006-07-11 12:45:00,92.926,92.963,92.926,92.953,255599999.0
2006-07-11 12:46:00,92.936,92.962,92.934,92.944,301600008.0
2006-07-11 12:47:00,92.955,92.965,92.938,92.941,336700001.0
2006-07-11 12:48:00,92.959,92.967,92.941,92.943,306499998.0
2006-07-11 12:49:00,92.953,92.964,92.947,92.961,68200001.0
2006-07-11 12:50:00,92.953,92.968,92.945,92.95,236699998.0
2006-07-11 12:51:00,92.954,92.958,92.931,92.945,214699999.0
2006-07-11 12:52:00,92.944,92.968,92.94,92.946,187999998.0
2006-07-11 12:53:00,92.929,92.956,92.891,92.924,132800000.0
2006-07-11 12:54:00,92.948,92.97,92.936,92.951,127399997.0
2006-07-11 12:55:00,92.949,92.999,92.949,92.995,271799998.0
2006-07-11 12:56:00,92.975,93.0,92.964,92.981,178400003.0
2006-07-11 12:57:00,92.99,93.007,92.979,93.002,141500002.0
2006-07-11 12:58:00,93.002,93.002,92.971,92.971,164899999.0
2006-07-11 12:59:00,92.973,93.002,92.961,92.985,241900000.0
2006-07-11 13:00:00,92.994,92.997,92.963,92.967,373099995.0
2006-07-11 13:01:00,92.959,92.979,92.959,92.961,100700001.0
2006-07-11 13:02:00,92.964,92.987,92.96,92.982,216600002.0
2006-07-11 13:03:00,92.966,92.985,92.963,92.963,248299998.0
2006-07-11 13:04:00,92.989,93.001,92.978,92.995,179499999.0
2006-07-11 13:05:00,92.98,93.001,92.978,92.993,251999995.0
2006-07-11 13:06:00,92.973,93.011,92.973,93.005,198899999.0
2006-07-11 13:07:00,92.997,93.005,92.976,92.976,322600003.0
2006-07-11 13:08:00,93.003,93.008,92.983,93.008,186199999.0
2006-07-11 13:09:00,92.981,93.007,92.978,92.997,269800000.0
2006-07-11 13:10:00,92.993,93.005,92.985,93.005,203400000.0
2006-07-11 13:11:00,93.004,93.004,92.976,92.976,92199999.0
2006-07-11 13:12:00,92.984,93.019,92.984,93.017,292799994.0
2006-07-11 13:13:00,93.013,93.03,92.998,93.011,295400002.0
2006-07-11 13:14:00,93.026,93.042,93.013,93.019,255100001.0
2006-07-11 13:15:00,93.012,93.032,92.988,93.008,207599999.0
2006-07-11 13:16:00,93.006,93.006,92.986,92.992,22500000.0
2006-07-11 13:17:00,92.991,93.008,92.941,93.003,139700000.0
2006-07-11 13:18:00,92.996,93.015,92.983,93.008,295400000.0
2006-07-11 13:19:00,93.003,93.011,92.988,92.988,229899995.0
2006-07-11 13:20:00,93.003,93.014,92.983,93.014,231200001.0
2006-07-11 13:21:00,92.996,92.996,92.96,92.96,184899995.0
2006-07-11 13:22:00,92.975,92.986,92.961,92.967,246499996.0
2006-07-11 13:23:00,92.981,93.006,92.98,92.996,188800002.0
2006-07-11 13:24:00,92.991,93.014,92.99,92.996,208499997.0
2006-07-11 13:25:00,92.99,93.011,92.99,93.006,226100000.0
2006-07-11 13:26:00,93.01,93.012,92.991,93.0,372499998.0
2006-07-11 13:27:00,92.985,93.005,92.977,92.997,352500000.0
2006-07-11 13:28:00,93.008,93.016,92.98,92.996,258599998.0
2006-07-11 13:29:00,93.015,93.028,93.001,93.022,231999996.0
2006-07-11 13:30:00,93.008,93.022,92.987,93.008,186200001.0
2006-07-11 13:31:00,92.995,93.026,92.995,93.026,231200001.0
2006-07-11 13:32:00,93.006,93.038,93.006,93.027,212500001.0
2006-07-11 13:33:00,93.02,93.037,93.016,93.021,203399999.0
2006-07-11 13:34:00,93.02,93.033,93.007,93.01,263099998.0
2006-07-11 13:35:00,93.011,93.037,93.007,93.024,308999995.0
2006-07-11 13:36:00,93.04,93.04,93.017,93.028,154899999.0
2006-07-11 13:37:00,93.039,93.047,93.018,93.026,148700002.0
2006-07-11 13:38:00,93.023,93.036,92.997,93.017,208699997.0
2006-07-11 13:39:00,93.021,93.035,93.005,93.035,233699998.0
2006-07-11 13:40:00,93.035,93.035,93.001,93.002,223000000.0
2006-07-11 13:41:00,93.0,93.02,92.993,93.015,226099998.0
2006-07-11 13:42:00,93.0,93.018,92.992,93.015,294599997.0
2006-07-11 13:43:00,93.004,93.017,92.993,93.013,222199999.0
2006-07-11 13:44:00,93.013,93.026,93.004,93.017,132900000.0
2006-07-11 13:45:00,92.999,93.024,92.993,93.01,292900005.0
2006-07-11 13:46:00,92.994,93.023,92.994,93.018,260300002.0
2006-07-11 13:47:00,92.989,93.028,92.989,93.026,353300000.0
2006-07-11 13:48:00,93.017,93.022,92.993,93.011,143100000.0
2006-07-11 13:49:00,93.009,93.009,92.987,92.987,64300000.0
2006-07-11 13:50:00,92.998,93.019,92.983,93.005,351000001.0
2006-07-11 13:51:00,93.021,93.036,93.009,93.036,128799997.0
2006-07-11 13:52:00,92.997,93.03,92.997,93.03,206599998.0
2006-07-11 13:53:00,93.013,93.036,93.008,93.031,358700001.0
2006-07-11 13:54:00,93.012,93.037,93.005,93.037,251100000.0
2006-07-11 13:55:00,93.027,93.038,93.02,93.03,96300000.0
2006-07-11 13:56:00,93.021,93.033,93.014,93.03,165499998.0
2006-07-11 13:57:00,93.029,93.034,93.004,93.012,287499999.0
2006-07-11 13:58:00,93.011,93.031,93.006,93.022,235099999.0
2006-07-11 13:59:00,93.023,93.035,93.015,93.035,270700003.0
2006-07-11 14:00:00,93.024,93.039,93.013,93.032,195199999.0
2006-07-11 14:01:00,93.013,93.027,92.992,93.013,190699998.0
2006-07-11 14:02:00,93.007,93.026,92.992,92.992,229399995.0
2006-07-11 14:03:00,92.996,93.013,92.979,93.007,248300003.0
2006-07-11 14:04:00,92.999,93.02,92.99,93.01,315100000.0
2006-07-11 14:05:00,93.009,93.021,92.988,92.988,128099998.0
2006-07-11 14:06:00,92.983,93.022,92.983,93.003,248900004.0
2006-07-11 14:07:00,92.99,92.99,92.956,92.956,282099998.0
2006-07-11 14:08:00,92.961,93.001,92.96,92.986,323600001.0
2006-07-11 14:09:00,92.976,92.997,92.976,92.995,206299998.0
2006-07-11 14:10:00,92.998,93.0,92.965,92.993,350000000.0
2006-07-11 14:11:00,92.99,92.99,92.966,92.966,111300000.0
2006-07-11 14:12:00,92.978,92.978,92.947,92.947,207400002.0
2006-07-11 14:13:00,92.969,92.975,92.947,92.947,340199996.0
2006-07-11 14:14:00,92.967,92.969,92.941,92.952,114300000.0
2006-07-11 14:15:00,92.931,92.962,92.931,92.942,312500000.0
2006-07-11 14:16:00,92.944,92.954,92.926,92.93,295600002.0
2006-07-11 14:17:00,92.938,92.962,92.937,92.95,184299999.0
2006-07-11 14:18:00,92.954,92.967,92.935,92.936,234900003.0
2006-07-11 14:19:00,92.952,92.959,92.929,92.932,265399998.0
2006-07-11 14:20:00,92.934,92.948,92.909,92.935,192099998.0
2006-07-11 14:21:00,92.928,92.943,92.91,92.932,227399994.0
2006-07-11 14:22:00,92.899,92.929,92.899,92.928,187399998.0
2006-07-11 14:23:00,92.903,92.922,92.886,92.912,191399998.0
2006-07-11 14:24:00,92.907,92.931,92.901,92.925,230800001.0
2006-07-11 14:25:00,92.913,92.935,92.911,92.932,248100001.0
2006-07-11 14:26:00,92.925,92.935,92.901,92.913,185099999.0
2006-07-11 14:27:00,92.925,92.941,92.911,92.931,67500000.0
2006-07-11 14:28:00,92.943,92.943,92.918,92.918,84799999.0
2006-07-11 14:29:00,92.943,92.955,92.934,92.951,402599993.0
2006-07-11 14:30:00,92.944,92.952,92.9,92.902,195100001.0
2006-07-11 14:31:00,92.931,92.942,92.881,92.926,226499998.0
2006-07-11 14:32:00,92.903,92.93,92.899,92.918,182500001.0
2006-07-11 14:33:00,92.912,92.912,92.894,92.897,140500001.0
2006-07-11 14:34:00,92.908,92.91,92.879,92.883,89199999.0
2006-07-11 14:35:00,92.898,92.919,92.881,92.919,284700004.0
2006-07-11 14:36:00,92.891,92.919,92.891,92.91,326199993.0
2006-07-11 14:37:00,92.893,92.925,92.887,92.925,190300001.0
2006-07-11 14:38:00,92.935,92.935,92.906,92.92,127900000.0
2006-07-11 14:39:00,92.919,92.93,92.902,92.93,197699998.0
2006-07-11 14:40:00,92.929,92.929,92.906,92.906,29000001.0
2006-07-11 14:41:00,92.893,92.918,92.893,92.918,106400000.0
2006-07-11 14:42:00,92.935,92.942,92.923,92.929,134500001.0
2006-07-11 14:43:00,92.923,92.944,92.907,92.944,193099999.0
2006-07-11 14:44:00,92.948,92.965,92.933,92.953,247399999.0
2006-07-11 14:45:00,92.94,92.965,92.935,92.965,345000001.0
2006-07-11 14:46:00,92.95,92.955,92.93,92.944,214799998.0
2006-07-11 14:47:00,92.945,92.945,92.902,92.921,115199999.0
2006-07-11 14:48:00,92.934,92.947,92.921,92.942,164899997.0
2006-07-11 14:49:00,92.943,92.969,92.935,92.943,185300003.0
2006-07-11 14:50:00,92.972,92.983,92.95,92.962,349499996.0
2006-07-11 14:51:00,92.992,92.992,92.956,92.956,211900002.0
2006-07-11 14:52:00,92.975,92.989,92.962,92.976,281599998.0
2006-07-11 14:53:00,92.981,92.989,92.963,92.969,151699997.0
2006-07-11 14:54:00,92.975,93.0,92.97,92.996,399900003.0
2006-07-11 14:55:00,92.987,93.01,92.981,92.995,350599999.0
2006-07-11 14:56:00,92.984,93.008,92.979,92.992,341100002.0
2006-07-11 14:57:00,92.996,92.996,92.958,92.958,180699997.0
2006-07-11 14:58:00,92.978,92.993,92.958,92.972,212299999.0
2006-07-11 14:59:00,92.96,92.99,92.924,92.99,288199998.0
2006-07-11 15:00:00,92.981,92.996,92.972,92.985,250099997.0
2006-07-11 15:01:00,92.978,93.0,92.956,92.964,332600004.0
2006-07-11 15:02:00,92.967,92.985,92.957,92.96,275299995.0
2006-07-11 15:03:00,92.969,92.979,92.952,92.971,199200000.0
2006-07-11 15:04:00,92.965,92.969,92.945,92.956,129600001.0
2006-07-11 15:05:00,92.94,92.981,92.932,92.981,151200000.0
2006-07-11 15:06:00,92.994,93.006,92.984,92.986,71599998.0
2006-07-11 15:07:00,93.019,93.045,93.004,93.037,258199998.0
2006-07-11 15:08:00,93.028,93.052,93.02,93.026,343500002.0
2006-07-11 15:09:00,93.052,93.052,93.02,93.022,133500002.0
2006-07-11 15:10:00,93.0,93.019,92.992,93.002,109700000.0
2006-07-11 15:11:00,93.021,93.042,93.0,93.023,195599999.0
2006-07-11 15:12:00,93.053,93.053,93.017,93.029,218900002.0
2006-07-11 15:13:00,93.02,93.037,93.012,93.036,195600000.0
2006-07-11 15:14:00,93.043,93.059,93.018,93.018,223999999.0
2006-07-11 15:15:00,93.018,93.054,93.005,93.039,277199997.0
2006-07-11 15:16:00,93.034,93.062,93.015,93.028,276100003.0
2006-07-11 15:17:00,93.014,93.043,93.014,93.032,387000004.0
2006-07-11 15:18:00,93.024,93.043,93.009,93.03,276699998.0
2006-07-11 15:19:00,93.047,93.069,93.016,93.016,354899993.0
2006-07-11 15:20:00,93.007,93.029,92.995,93.029,196400000.0
2006-07-11 15:21:00,93.003,93.021,92.988,93.008,152700001.0
2006-07-11 15:22:00,92.977,93.016,92.94,93.016,263599997.0
2006-07-11 15:23:00,93.023,93.028,92.999,93.006,342099996.0
2006-07-11 15:24:00,93.031,93.035,93.008,93.008,158500000.0
2006-07-11 15:25:00,93.022,93.052,93.013,93.052,190099998.0
2006-07-11 15:26:00,93.036,93.054,93.031,93.052,214600002.0
2006-07-11 15:27:00,93.034,93.063,93.023,93.031,384799994.0
2006-07-11 15:28:00,93.017,93.031,93.012,93.025,146999998.0
2006-07-11 15:29:00,93.0,93.04,93.0,93.014,290799999.0
2006-07-11 15:30:00,93.049,93.062,93.027,93.039,224799996.0
2006-07-11 15:31:00,93.032,93.05,93.032,93.045,95199998.0
2006-07-11 15:32:00,93.016,93.033,93.007,93.02,131600000.0
2006-07-11 15:33:00,93.029,93.042,93.022,93.022,163099999.0
2006-07-11 15:34:00,93.017,93.035,92.991,93.01,377499995.0
2006-07-11 15:35:00,92.993,93.017,92.988,92.988,156099998.0
2006-07-11 15:36:00,92.994,93.011,92.988,92.99,217900000.0
2006-07-11 15:37:00,92.997,93.014,92.983,92.992,146599998.0
2006-07-11 15:38:00,93.008,93.009,92.986,92.987,201500000.0
2006-07-11 15:39:00,93.003,93.01,92.985,92.985,176900001.0
2006-07-11 15:40:00,93.001,93.001,92.979,92.99,57200000.0
2006-07-11 15:41:00,92.964,92.982,92.96,92.978,159600002.0
2006-07-11 15:42:00,92.978,92.98,92.948,92.956,299699998.0
2006-07-11 15:43:00,92.95,92.987,92.95,92.978,242299997.0
2006-07-11 15:44:00,92.953,92.98,92.944,92.98,252100004.0
2006-07-11 15:45:00,92.963,92.981,92.957,92.977,149500002.0
2006-07-11 15:46:00,92.975,92.993,92.962,92.962,238499996.0
2006-07-11 15:47:00,92.966,92.973,92.938,92.938,169700001.0
2006-07-11 15:48:00,92.937,92.964,92.935,92.948,242500000.0
2006-07-11 15:49:00,92.944,92.949,92.927,92.93,298300004.0
2006-07-11 15:50:00,92.949,92.95,92.92,92.92,293200003.0
2006-07-11 15:51:00,92.926,92.946,92.923,92.935,255100001.0
2006-07-11 15:52:00,92.941,92.959,92.923,92.939,328199991.0
2006-07-11 15:53:00,92.926,92.945,92.917,92.929,161199998.0
2006-07-11 15:54:00,92.915,92.934,92.893,92.893,226299998.0
2006-07-11 15:55:00,92.942,92.945,92.919,92.928,283900002.0
2006-07-11 15:56:00,92.934,92.948,92.907,92.948,111800001.0
2006-07-11 15:57:00,92.933,92.951,92.928,92.95,258999998.0
2006-07-11 15:58:00,92.938,92.959,92.931,92.959,118800000.0
2006-07-11 15:59:00,92.938,92.961,92.905,92.928,131900000.0
2006-07-11 16:00:00,92.901,92.94,92.901,92.926,132000001.0
2006-07-11 16:01:00,92.947,92.963,92.935,92.963,206000000.0
2006-07-11 16:02:00,92.959,92.984,92.957,92.977,124099999.0
2006-07-11 16:03:00,92.974,92.985,92.959,92.961,282999996.0
2006-07-11 16:04:00,92.965,92.989,92.96,92.961,280899998.0
2006-07-11 16:05:00,92.967,92.993,92.963,92.993,162600001.0
2006-07-11 16:06:00,93.002,93.002,92.977,92.987,172200000.0
2006-07-11 16:07:00,92.971,92.992,92.965,92.975,231599997.0
2006-07-11 16:08:00,92.989,93.002,92.976,92.99,84600000.0
2006-07-11 16:09:00,92.98,92.988,92.964,92.97,206700000.0
2006-07-11 16:10:00,92.976,92.992,92.965,92.965,362100000.0
2006-07-11 16:11:00,92.964,92.985,92.964,92.978,133699997.0
2006-07-11 16:12:00,92.975,92.992,92.973,92.992,190000000.0
2006-07-11 16:13:00,92.987,92.988,92.929,92.981,334300002.0
2006-07-11 16:14:00,92.982,92.985,92.95,92.969,164199999.0
2006-07-11 16:15:00,92.99,92.993,92.968,92.971,279000000.0
2006-07-11 16:16:00,92.984,93.0,92.97,92.99,229400002.0
2006-07-11 16:17:00,92.992,93.001,92.955,92.955,202600003.0
2006-07-11 16:18:00,92.985,92.997,92.973,92.986,229899995.0
2006-07-11 16:19:00,92.979,92.993,92.962,92.976,179700000.0
2006-07-11 16:20:00,92.96,92.986,92.957,92.986,258800001.0
2006-07-11 16:21:00,92.985,92.988,92.964,92.976,275099999.0
2006-07-11 16:22:00,92.985,92.985,92.956,92.968,227799999.0
2006-07-11 16:23:00,92.968,92.991,92.965,92.977,177900001.0
2006-07-11 16:24:00,92.976,92.976,92.944,92.944,275799993.0
2006-07-11 16:25:00,92.927,92.942,92.907,92.93,137699999.0
2006-07-11 16:26:00,92.919,92.93,92.898,92.917,163599999.0
2006-07-11 16:27:00,92.92,92.935,92.901,92.932,272200002.0
2006-07-11 16:28:00,92.931,92.931,92.904,92.907,135600002.0
2006-07-11 16:29:00,92.921,92.936,92.902,92.904,372700005.0
2006-07-11 16:30:00,92.924,92.937,92.907,92.922,365300004.0
2006-07-11 16:31:00,92.913,92.927,92.893,92.922,215999997.0
2006-07-11 16:32:00,92.916,92.934,92.907,92.913,251699998.0
2006-07-11 16:33:00,92.907,92.934,92.907,92.926,163199998.0
2006-07-11 16:34:00,92.91,92.943,92.91,92.934,130499998.0
2006-07-11 16:35:00,92.921,92.946,92.921,92.943,297299995.0
2006-07-11 16:36:00,92.935,92.948,92.919,92.937,300199999.0
2006-07-11 16:37:00,92.923,92.95,92.922,92.938,255000001.0
2006-07-11 16:38:00,92.924,92.951,92.924,92.939,293800002.0
2006-07-11 16:39:00,92.922,92.947,92.922,92.947,116399997.0
2006-07-11 16:40:00,92.935,92.947,92.925,92.942,147399999.0
2006-07-11 16:41:00,92.955,92.959,92.93,92.93,196400001.0
2006-07-11 16:42:00,92.931,92.96,92.931,92.954,360799999.0
2006-07-11 16:43:00,92.945,92.975,92.929,92.942,331200003.0
2006-07-11 16:44:00,92.95,92.955,92.916,92.916,230499997.0
2006-07-11 16:45:00,92.928,92.94,92.915,92.918,297899999.0
2006-07-11 16:46:00,92.941,92.941,92.91,92.915,166699997.0
2006-07-11 16:47:00,92.931,92.942,92.917,92.917,132100001.0
2006-07-11 16:48:00,92.909,92.94,92.906,92.932,315700002.0
2006-07-11 16:49:00,92.927,92.929,92.907,92.907,194399998.0
2006-07-11 16:50:00,92.893,92.921,92.893,92.904,199900000.0
2006-07-11 16:51:00,92.908,92.919,92.89,92.91,211199994.0
2006-07-11 16:52:00,92.913,92.941,92.898,92.92,280600000.0
2006-07-11 16:53:00,92.931,92.953,92.918,92.944,192699997.0
2006-07-11 16:54:00,92.945,92.978,92.927,92.958,246199997.0
2006-07-11 16:55:00,92.981,92.981,92.947,92.947,232200000.0
2006-07-11 16:56:00,92.976,92.976,92.946,92.964,135399997.0
2006-07-11 16:57:00,92.964,92.964,92.935,92.954,193700001.0
2006-07-11 16:58:00,92.928,92.962,92.927,92.947,312100000.0
2006-07-11 16:59:00,92.943,92.964,92.927,92.936,144099999.0
2006-07-11 17:00:00,92.934,92.971,92.934,92.953,209300002.0
2006-07-11 17:01:00,92.934,92.965,92.919,92.965,237199999.0
2006-07-11 17:02:00,92.947,92.963,92.931,92.95,209299995.0
2006-07-11 17:03:00,92.938,92.96,92.935,92.948,167300002.0
2006-07-11 17:04:00,92.933,92.946,92.911,92.924,157000000.0
2006-07-11 17:05:00,92.924,92.946,92.922,92.943,283799997.0
2006-07-11 17:06:00,92.922,92.944,92.919,92.932,216599999.0
2006-07-11 17:07:00,92.935,92.946,92.915,92.915,253599995.0
2006-07-11 17:08:00,92.898,92.929,92.898,92.914,234700000.0
2006-07-11 17:09:00,92.923,92.934,92.901,92.925,142000000.0
2006-07-11 17:10:00,92.923,92.952,92.908,92.938,164899998.0
2006-07-11 17:11:00,92.942,92.942,92.913,92.917,142600000.0
2006-07-11 17:12:00,92.917,92.937,92.916,92.921,260099996.0
2006-07-11 17:13:00,92.937,92.94,92.892,92.909,232999999.0
2006-07-11 17:14:00,92.898,92.923,92.887,92.923,247000001.0
2006-07-11 17:15:00,92.899,92.92,92.899,92.917,187299999.0
2006-07-11 17:16:00,92.892,92.91,92.888,92.896,130299996.0
2006-07-11 17:17:00,92.871,92.889,92.856,92.873,397299996.0
2006-07-11 17:18:00,92.874,92.89,92.865,92.871,166699999.0
2006-07-11 17:19:00,92.863,92.876,92.843,92.863,306599998.0
2006-07-11 17:20:00,92.861,92.888,92.857,92.862,181900000.0
2006-07-11 17:21:00,92.844,92.853,92.824,92.84,269999999.0
2006-07-11 17:22:00,92.844,92.859,92.83,92.847,239399999.0
2006-07-11 17:23:00,92.832,92.853,92.821,92.853,221499999.0
2006-07-11 17:24:00,92.856,92.859,92.826,92.826,195800000.0
2006-07-11 17:25:00,92.849,92.859,92.836,92.84,145899998.0
2006-07-11 17:26:00,92.853,92.871,92.848,92.866,117199999.0
2006-07-11 17:27:00,92.866,92.877,92.843,92.843,271699999.0
2006-07-11 17:28:00,92.863,92.866,92.845,92.846,186300000.0
2006-07-11 17:29:00,92.856,92.866,92.834,92.858,272799999.0
2006-07-11 17:30:00,92.844,92.885,92.844,92.877,269700003.0
2006-07-11 17:31:00,92.863,92.882,92.851,92.864,199799997.0
2006-07-11 17:32:00,92.852,92.871,92.838,92.869,367200002.0
2006-07-11 17:33:00,92.874,92.895,92.873,92.891,414000000.0
2006-07-11 17:34:00,92.889,92.9,92.872,92.881,188400002.0
2006-07-11 17:35:00,92.883,92.899,92.869,92.883,187599996.0
2006-07-11 17:36:00,92.908,92.911,92.887,92.902,260600000.0
2006-07-11 17:37:00,92.907,92.911,92.882,92.886,339900000.0
2006-07-11 17:38:00,92.885,92.901,92.883,92.886,130500000.0
2006-07-11 17:39:00,92.897,92.909,92.887,92.909,84799998.0
2006-07-11 17:40:00,92.886,92.918,92.885,92.918,160999998.0
2006-07-11 17:41:00,92.898,92.922,92.894,92.911,316299999.0
2006-07-11 17:42:00,92.898,92.922,92.896,92.922,259499998.0
2006-07-11 17:43:00,92.899,92.931,92.899,92.924,290699997.0
2006-07-11 17:44:00,92.907,92.928,92.903,92.915,267899998.0
2006-07-11 17:45:00,92.913,92.927,92.902,92.915,208099998.0
2006-07-11 17:46:00,92.912,92.912,92.875,92.89,92300000.0
2006-07-11 17:47:00,92.88,92.902,92.88,92.897,283299997.0
2006-07-11 17:48:00,92.924,92.933,92.916,92.933,28500000.0
2006-07-11 17:49:00,92.942,92.942,92.902,92.902,176499999.0
2006-07-11 17:50:00,92.913,92.935,92.91,92.924,203499998.0
2006-07-11 17:51:00,92.898,92.917,92.891,92.905,255599998.0
2006-07-11 17:52:00,92.89,92.909,92.89,92.907,200999996.0
2006-07-11 17:53:00,92.902,92.921,92.887,92.9,190900001.0
2006-07-11 17:54:00,92.9,92.912,92.875,92.897,145600001.0
2006-07-11 17:55:00,92.893,92.906,92.876,92.893,256900001.0
2006-07-11 17:56:00,92.899,92.899,92.876,92.895,193500001.0
2006-07-11 17:57:00,92.894,92.894,92.851,92.851,301900004.0
2006-07-11 17:58:00,92.865,92.883,92.849,92.861,115999999.0
2006-07-11 17:59:00,92.876,92.883,92.857,92.857,309899998.0
2006-07-11 18:00:00,92.87,92.88,92.858,92.862,133700001.0
2006-07-11 18:01:00,92.878,92.888,92.853,92.863,2069800001.0
2006-07-11 18:02:00,92.89,92.9,92.89,92.89,1749999993.0
2006-07-11 18:03:00,92.88,92.88,92.88,92.88,1749999993.0
2006-07-11 18:04:00,92.9,92.9,92.89,92.89,1749999993.0
2006-07-11 18:05:00,92.9,92.9,92.9,92.9,1749999993.0
2006-07-11 18:06:00,92.91,92.91,92.9,92.9,1749999993.0
2006-07-11 18:07:00,92.91,92.91,92.9,92.9,1749999993.0
2006-07-11 18:09:00,92.895,92.905,92.872,92.878,1749999993.0
2006-07-11 18:10:00,92.89,92.901,92.865,92.867,1734199997.0
2006-07-11 18:11:00,92.853,92.893,92.853,92.89,911199998.0
2006-07-11 18:12:00,92.9,92.9,92.865,92.867,1108599995.0
2006-07-11 18:13:00,92.868,92.898,92.859,92.89,1972999987.0
2006-07-11 18:15:00,92.91,92.91,92.9,92.9,1053199994.0
2006-07-11 18:16:00,92.91,92.91,92.9,92.91,1053199994.0
2006-07-11 18:17:00,92.892,92.913,92.873,92.882,1053199994.0
2006-07-11 18:18:00,92.903,92.919,92.878,92.889,1021099994.0
2006-07-11 18:20:00,92.892,92.918,92.883,92.904,1977999997.0
2006-07-11 18:21:00,92.892,92.91,92.883,92.91,1713799997.0
2006-07-11 18:22:00,92.91,92.922,92.891,92.919,1231299997.0
2006-07-11 18:23:00,92.93,92.95,92.93,92.95,2112799989.0
2006-07-11 18:24:00,92.94,92.95,92.93,92.93,2112799989.0
2006-07-11 18:25:00,92.912,92.938,92.895,92.914,2112799989.0
2006-07-11 18:27:00,92.923,92.931,92.897,92.91,1360400002.0
2006-07-11 18:28:00,92.917,92.917,92.885,92.905,1877499999.0
2006-07-11 18:29:00,92.905,92.908,92.868,92.893,1274800001.0
2006-07-11 18:30:00,92.913,92.925,92.901,92.905,929899983.0
2006-07-11 18:31:00,92.906,92.917,92.879,92.915,1498799998.0
2006-07-11 18:32:00,92.899,92.923,92.887,92.914,1988799990.0
2006-07-11 18:33:00,92.93,92.93,92.92,92.92,1850299985.0
2006-07-11 18:34:00,92.917,92.932,92.895,92.905,1850299985.0
2006-07-11 18:35:00,92.926,92.933,92.892,92.892,1698099999.0
2006-07-11 18:36:00,92.915,92.952,92.911,92.952,774900001.0
2006-07-11 18:37:00,92.963,92.978,92.924,92.965,1169199996.0
2006-07-11 18:38:00,92.953,92.986,92.942,92.964,872899989.0
2006-07-11 18:39:00,92.985,93.006,92.974,92.976,1008199994.0
2006-07-11 18:40:00,92.973,92.996,92.961,92.971,1855199998.0
2006-07-11 18:41:00,92.992,92.998,92.96,92.961,805299992.0
2006-07-11 18:42:00,92.954,92.988,92.95,92.965,1302499989.0
2006-07-11 18:43:00,92.948,92.972,92.94,92.955,573400004.0
2006-07-11 18:44:00,92.945,92.952,92.921,92.921,922899999.0
2006-07-11 18:45:00,92.938,92.947,92.915,92.916,810900000.0
2006-07-11 18:46:00,92.919,92.945,92.909,92.934,862199999.0
2006-07-11 18:47:00,92.922,92.943,92.922,92.943,141499998.0
2006-07-11 18:48:00,92.927,92.95,92.916,92.947,507599998.0
2006-07-11 18:49:00,92.95,92.95,92.921,92.929,895499999.0
2006-07-11 18:50:00,92.919,92.945,92.919,92.943,930500002.0
2006-07-11 18:51:00,92.932,92.944,92.912,92.925,992899996.0
2006-07-11 18:52:00,92.923,92.942,92.912,92.928,1297299987.0
2006-07-11 18:53:00,92.928,92.929,92.894,92.903,1380999989.0
2006-07-11 18:54:00,92.91,92.929,92.898,92.903,1525999994.0
2006-07-11 18:55:00,92.919,92.94,92.91,92.927,1652700000.0
2006-07-11 18:56:00,92.926,92.935,92.904,92.916,334200004.0
2006-07-11 18:57:00,92.915,92.938,92.911,92.927,490600000.0
2006-07-11 18:58:00,92.922,92.939,92.908,92.934,1150900000.0
2006-07-11 18:59:00,92.934,92.936,92.903,92.917,1113099997.0
2006-07-11 19:00:00,92.938,92.94,92.916,92.916,254999998.0
2006-07-11 19:01:00,92.916,92.935,92.906,92.928,574699995.0
2006-07-11 19:02:00,92.918,92.938,92.918,92.933,231599997.0
2006-07-11 19:03:00,92.932,92.937,92.913,92.913,433199998.0
2006-07-11 19:04:00,92.919,92.96,92.919,92.941,480500002.0
2006-07-11 19:05:00,92.948,92.969,92.94,92.958,428400002.0
2006-07-11 19:06:00,92.934,92.956,92.923,92.941,1031399993.0
2006-07-11 19:07:00,92.946,92.963,92.931,92.931,1285100002.0
2006-07-11 19:08:00,92.933,92.97,92.933,92.957,1886999993.0
2006-07-11 19:09:00,92.965,92.979,92.945,92.956,943299996.0
2006-07-11 19:10:00,92.962,92.967,92.944,92.96,273900004.0
2006-07-11 19:11:00,92.961,92.961,92.933,92.936,513599997.0
2006-07-11 19:12:00,92.937,92.955,92.936,92.955,296499999.0
2006-07-11 19:13:00,92.95,92.95,92.92,92.92,282499999.0
2006-07-11 19:14:00,92.932,92.958,92.932,92.952,515500002.0
2006-07-11 19:15:00,92.954,92.972,92.943,92.952,1084399995.0
2006-07-11 19:16:00,92.941,92.968,92.941,92.968,506499998.0
2006-07-11 19:17:00,92.97,92.976,92.938,92.96,932900003.0
2006-07-11 19:18:00,92.965,92.996,92.965,92.988,742900000.0
2006-07-11 19:19:00,92.984,93.026,92.966,92.994,1165999991.0
2006-07-11 19:20:00,93.029,93.029,92.988,92.999,621300000.0
2006-07-11 19:21:00,93.0,93.018,92.987,93.005,802400003.0
2006-07-11 19:22:00,93.008,93.031,93.005,93.03,224500002.0
2006-07-11 19:23:00,93.005,93.027,92.994,93.017,1702199994.0
2006-07-11 19:24:00,93.018,93.066,93.004,93.053,763899996.0
2006-07-11 19:25:00,93.051,93.065,93.023,93.037,1208599993.0
2006-07-11 19:26:00,93.033,93.044,93.013,93.013,1620699989.0
2006-07-11 19:27:00,93.037,93.05,93.018,93.018,1429099992.0
2006-07-11 19:28:00,93.02,93.031,92.995,93.013,1058800000.0
2006-07-11 19:29:00,93.01,93.026,92.987,93.014,300200000.0
2006-07-11 19:30:00,93.011,93.025,93.003,93.018,1086699996.0
2006-07-11 19:31:00,92.988,93.01,92.983,93.01,643199997.0
2006-07-11 19:32:00,93.008,93.034,93.005,93.025,1015499987.0
2006-07-11 19:33:00,93.012,93.037,93.012,93.022,683499997.0
2006-07-11 19:34:00,93.011,93.032,93.0,93.017,1147600004.0
2006-07-11 19:35:00,93.007,93.037,92.998,93.03,982500002.0
2006-07-11 19:36:00,93.021,93.043,93.014,93.032,650699994.0
2006-07-11 19:37:00,93.045,93.054,93.031,93.031,278500000.0
2006-07-11 19:38:00,93.03,93.061,93.025,93.045,866399997.0
2006-07-11 19:39:00,93.048,93.062,93.028,93.03,885000001.0
2006-07-11 19:40:00,93.041,93.051,93.021,93.024,696499990.0
2006-07-11 19:41:00,93.045,93.055,93.025,93.047,1141499994.0
2006-07-11 19:42:00,93.035,93.069,93.035,93.067,1014199991.0
2006-07-11 19:43:00,93.053,93.08,93.052,93.08,327599998.0
2006-07-11 19:44:00,93.073,93.082,93.04,93.04,810499996.0
2006-07-11 19:45:00,93.038,93.065,93.036,93.057,348500001.0
2006-07-11 19:46:00,93.059,93.073,93.043,93.044,487500004.0
2006-07-11 19:47:00,93.049,93.077,93.037,93.077,348399998.0
2006-07-11 19:48:00,93.074,93.086,93.051,93.086,1012100009.0
2006-07-11 19:49:00,93.081,93.081,93.04,93.055,736499999.0
2006-07-11 19:50:00,93.058,93.084,93.057,93.077,397499996.0
2006-07-11 19:51:00,93.063,93.091,93.063,93.091,464899997.0
2006-07-11 19:52:00,93.07,93.097,93.07,93.093,327699997.0
2006-07-11 19:53:00,93.074,93.094,93.066,93.079,805799991.0
2006-07-11 19:54:00,93.08,93.092,93.06,93.063,689399994.0
2006-07-11 19:55:00,93.074,93.081,93.055,93.055,389299995.0
2006-07-11 19:56:00,93.072,93.074,93.052,93.052,364699998.0
2006-07-11 19:57:00,93.062,93.062,93.016,93.043,677199999.0
2006-07-11 19:58:00,93.044,93.067,93.04,93.067,923499995.0
2006-07-11 19:59:00,93.052,93.067,93.033,93.052,764300003.0
2006-07-11 20:00:00,93.051,93.051,93.028,93.03,472999998.0
2006-07-11 20:01:00,93.047,93.047,93.015,93.019,535499998.0
2006-07-11 20:02:00,93.035,93.045,93.015,93.02,564800001.0
2006-07-11 20:03:00,93.02,93.037,93.01,93.02,616300005.0
2006-07-11 20:04:00,93.032,93.038,93.013,93.025,493699995.0
2006-07-11 20:05:00,93.038,93.039,93.011,93.014,409099993.0
2006-07-11 20:06:00,92.999,93.031,92.976,92.997,493099999.0
2006-07-11 20:07:00,93.0,93.02,92.991,93.006,555100001.0
2006-07-11 20:08:00,93.011,93.019,92.984,93.004,784599997.0
2006-07-11 20:09:00,93.014,93.029,92.99,92.994,436799998.0
2006-07-11 20:10:00,93.007,93.016,92.981,92.981,534900000.0
2006-07-11 20:11:00,92.988,93.006,92.962,92.98,1520599987.0
2006-07-11 20:12:00,92.964,93.002,92.964,92.995,1433099996.0
2006-07-11 20:13:00,93.003,93.01,92.984,92.987,1011999996.0
2006-07-11 20:14:00,92.985,93.013,92.975,93.013,441300000.0
2006-07-11 20:15:00,92.998,93.022,92.992,93.008,965300001.0
2006-07-11 20:16:00,92.991,93.007,92.974,92.997,1281100007.0
2006-07-11 20:17:00,93.001,93.002,92.982,92.982,273700004.0
2006-07-11 20:18:00,93.002,93.013,92.988,92.994,172300003.0
2006-07-11 20:19:00,93.005,93.011,92.978,92.993,1785499996.0
2006-07-11 20:20:00,92.991,93.007,92.978,92.995,1507700000.0
2006-07-11 20:21:00,92.984,93.005,92.98,92.995,442899997.0
2006-07-11 20:22:00,92.991,93.007,92.972,92.979,819599993.0
2006-07-11 20:23:00,93.003,93.009,92.979,92.99,826799995.0
2006-07-11 20:24:00,93.006,93.017,92.988,93.003,506599998.0
2006-07-11 20:25:00,93.013,93.034,93.001,93.018,644599996.0
2006-07-11 20:26:00,93.006,93.027,92.996,93.023,449400000.0
2006-07-11 20:27:00,93.018,93.037,93.003,93.036,1389499992.0
2006-07-11 20:28:00,93.05,93.05,93.04,93.05,1670900002.0
2006-07-11 20:29:00,93.04,93.04,93.04,93.04,1670900002.0
2006-07-11 20:30:00,93.05,93.05,93.04,93.04,1670900002.0
2006-07-11 20:31:00,93.019,93.033,93.007,93.022,1670900002.0
2006-07-11 20:32:00,93.016,93.043,93.007,93.018,2105099982.0
2006-07-11 20:33:00,93.008,93.021,92.986,93.02,717700000.0
2006-07-11 20:34:00,93.015,93.038,93.01,93.032,359200001.0
2006-07-11 20:35:00,93.026,93.05,93.021,93.04,597200000.0
2006-07-11 20:36:00,93.031,93.052,93.028,93.048,567299995.0
2006-07-11 20:37:00,93.045,93.05,93.017,93.024,619399999.0
2006-07-11 20:38:00,93.026,93.058,93.024,93.051,1567400005.0
2006-07-11 20:39:00,93.032,93.053,93.027,93.046,1250299998.0
2006-07-11 20:40:00,93.044,93.063,93.027,93.048,1721399999.0
2006-07-11 20:41:00,93.07,93.082,93.033,93.038,924300000.0
2006-07-11 20:42:00,93.043,93.055,93.015,93.015,977799997.0
2006-07-11 20:43:00,93.037,93.048,93.019,93.028,683299999.0
2006-07-11 20:44:00,93.035,93.048,93.017,93.042,1270200002.0
2006-07-11 20:45:00,93.02,93.048,93.013,93.013,1016399995.0
2006-07-11 20:46:00,93.034,93.044,93.012,93.012,546899998.0
2006-07-11 20:47:00,93.015,93.053,93.015,93.044,1094599999.0
2006-07-11 20:48:00,93.037,93.062,93.035,93.062,774899998.0
2006-07-11 20:49:00,93.067,93.067,93.038,93.055,837099999.0
2006-07-11 20:50:00,93.038,93.055,93.03,93.047,1009899992.0
2006-07-11 20:51:00,93.055,93.066,93.035,93.039,728299999.0
2006-07-11 20:52:00,93.06,93.065,93.035,93.057,512199996.0
2006-07-11 20:53:00,93.06,93.06,93.033,93.048,1570899995.0
2006-07-11 20:54:00,93.058,93.072,93.038,93.056,348300000.0
2006-07-11 20:55:00,93.062,93.08,93.046,93.078,1165500000.0
2006-07-11 20:56:00,93.073,93.092,93.057,93.061,787099998.0
2006-07-11 20:57:00,93.073,93.085,93.056,93.06,1490499996.0
2006-07-11 20:58:00,93.07,93.08,93.07,93.07,693999991.0
2006-07-11 20:59:00,93.08,93.08,93.07,93.08,693999991.0
2006-07-11 21:00:00,93.07,93.08,93.07,93.07,693999991.0
2006-07-11 21:01:00,93.08,93.08,93.07,93.07,693999991.0
2006-07-11 21:02:00,93.035,93.067,93.027,93.067,693999991.0
2006-07-11 21:03:00,93.055,93.067,93.038,93.062,630499998.0
2006-07-11 21:04:00,93.048,93.066,93.04,93.061,433300004.0
2006-07-11 21:05:00,93.04,93.067,93.04,93.062,275799997.0
2006-07-11 21:06:00,93.055,93.066,93.037,93.043,651299999.0
2006-07-11 21:07:00,93.044,93.073,93.044,93.05,543499999.0
2006-07-11 21:08:00,93.044,93.056,93.028,93.03,487799997.0
2006-07-11 21:09:00,93.045,93.055,93.026,93.026,436499993.0
2006-07-11 21:10:00,93.036,93.056,93.033,93.045,517699994.0
2006-07-11 21:11:00,93.046,93.057,93.031,93.032,411899995.0
2006-07-11 21:12:00,93.04,93.059,93.02,93.044,399899999.0
2006-07-11 21:13:00,93.053,93.058,93.034,93.043,1201300002.0
2006-07-11 21:14:00,93.047,93.063,93.032,93.059,1128900004.0
2006-07-11 21:15:00,93.052,93.066,93.033,93.062,1092900001.0
2006-07-11 21:16:00,93.05,93.078,93.041,93.07,539800000.0
2006-07-11 21:17:00,93.083,93.095,93.056,93.068,1124100003.0
2006-07-11 21:18:00,93.065,93.084,93.056,93.077,756499992.0
2006-07-11 21:19:00,93.057,93.088,93.057,93.08,987000001.0
2006-07-11 21:20:00,93.075,93.079,93.046,93.05,1675099992.0
2006-07-11 21:21:00,93.073,93.091,93.055,93.068,1889899996.0
2006-07-11 21:22:00,93.075,93.106,93.066,93.091,1623499995.0
2006-07-11 21:23:00,93.091,93.102,93.06,93.092,896999994.0
2006-07-11 21:24:00,93.096,93.097,93.064,93.08,932500001.0
2006-07-11 21:25:00,93.085,93.108,93.075,93.084,1442199990.0
2006-07-11 21:26:00,93.104,93.112,93.083,93.083,569299998.0
2006-07-11 21:27:00,93.095,93.1,93.08,93.08,405399997.0
2006-07-11 21:28:00,93.092,93.108,93.084,93.108,260999994.0
2006-07-11 21:29:00,93.1,93.11,93.072,93.095,555899995.0
2006-07-11 21:30:00,93.083,93.097,93.063,93.076,400400001.0
2006-07-11 21:31:00,93.09,93.092,93.069,93.074,255299997.0
2006-07-11 21:32:00,93.085,93.085,93.063,93.069,1426199997.0
2006-07-11 21:33:00,93.077,93.078,93.054,93.072,229000003.0
2006-07-11 21:34:00,93.07,93.083,93.053,93.07,459799999.0
2006-07-11 21:35:00,93.064,93.077,93.049,93.072,396900003.0
2006-07-11 21:36:00,93.07,93.073,93.05,93.053,133199996.0
2006-07-11 21:37:00,93.062,93.082,93.043,93.065,303099996.0
2006-07-11 21:38:00,93.077,93.09,93.063,93.068,371499998.0
2006-07-11 21:39:00,93.076,93.101,93.076,93.1,455400002.0
2006-07-11 21:40:00,93.09,93.095,93.065,93.065,253199996.0
2006-07-11 21:41:00,93.063,93.084,93.056,93.077,353900004.0
2006-07-11 21:42:00,93.085,93.085,93.051,93.051,740700001.0
2006-07-11 21:43:00,93.08,93.08,93.051,93.058,781099994.0
2006-07-11 21:44:00,93.076,93.086,93.051,93.073,1418100001.0
2006-07-11 21:45:00,93.082,93.082,93.042,93.05,973800004.0
2006-07-11 21:46:00,93.058,93.086,93.053,93.053,480199996.0
2006-07-11 21:47:00,93.055,93.076,93.044,93.057,902100002.0
2006-07-11 21:48:00,93.061,93.066,93.034,93.034,318600000.0
2006-07-11 21:49:00,93.048,93.056,93.02,93.02,826799994.0
2006-07-11 21:50:00,93.029,93.045,93.022,93.027,256599995.0
2006-07-11 21:51:00,93.031,93.037,93.008,93.008,259999998.0
2006-07-11 21:52:00,93.021,93.044,93.003,93.008,661699996.0
2006-07-11 21:53:00,93.032,93.039,93.015,93.015,144299997.0
2006-07-11 21:54:00,93.033,93.034,93.015,93.018,182100001.0
2006-07-11 21:55:00,93.022,93.047,93.022,93.047,146399998.0
2006-07-11 21:56:00,93.052,93.052,93.031,93.037,633299993.0
2006-07-11 21:57:00,93.047,93.054,93.031,93.05,198400000.0
2006-07-11 21:58:00,93.043,93.058,93.037,93.057,229699999.0
2006-07-11 21:59:00,93.053,93.073,93.039,93.054,623200004.0
2006-07-11 22:00:00,93.036,93.06,93.021,93.052,491800002.0
2006-07-11 22:01:00,93.033,93.058,93.025,93.058,791199993.0
2006-07-11 22:02:00,93.055,93.065,93.033,93.04,1157600002.0
2006-07-11 22:03:00,93.036,93.068,93.036,93.058,273499998.0
2006-07-11 22:04:00,93.055,93.065,93.032,93.055,857799995.0
2006-07-11 22:05:00,93.055,93.06,93.027,93.04,219899997.0
2006-07-11 22:06:00,93.054,93.054,93.022,93.022,140399998.0
2006-07-11 22:07:00,93.045,93.052,93.029,93.033,146599998.0
2006-07-11 22:08:00,93.053,93.056,93.031,93.031,209199998.0
2006-07-11 22:09:00,93.052,93.052,93.022,93.022,322899999.0
2006-07-11 22:10:00,93.04,93.068,93.031,93.054,139199998.0
2006-07-11 22:11:00,93.067,93.087,93.055,93.062,366299998.0
2006-07-11 22:12:00,93.084,93.136,93.076,93.114,323899999.0
2006-07-11 22:13:00,93.142,93.142,93.108,93.12,488900002.0
2006-07-11 22:14:00,93.114,93.131,93.109,93.125,186100000.0
2006-07-11 22:15:00,93.113,93.138,93.113,93.138,631400001.0
2006-07-11 22:16:00,93.142,93.148,93.121,93.122,465999999.0
2006-07-11 22:17:00,93.14,93.15,93.121,93.135,111399998.0
2006-07-11 22:18:00,93.13,93.148,93.118,93.134,127699998.0
2006-07-11 22:19:00,93.13,93.153,93.114,93.133,222299997.0
2006-07-11 22:20:00,93.123,93.142,93.121,93.142,198299995.0
2006-07-11 22:21:00,93.115,93.14,93.115,93.135,113799999.0
2006-07-11 22:22:00,93.124,93.137,93.113,93.131,362000000.0
2006-07-11 22:23:00,93.112,93.134,93.112,93.134,164600001.0
2006-07-11 22:24:00,93.142,93.152,93.122,93.152,71400001.0
2006-07-11 22:25:00,93.155,93.16,93.14,93.149,254600000.0
2006-07-11 22:26:00,93.143,93.143,93.121,93.123,45200000.0
2006-07-11 22:27:00,93.143,93.151,93.126,93.126,911499998.0
2006-07-11 22:28:00,93.125,93.153,93.125,93.143,432800001.0
2006-07-11 22:29:00,93.145,93.145,93.099,93.099,277999998.0
2006-07-11 22:30:00,93.119,93.148,93.114,93.148,399299999.0
2006-07-11 22:31:00,93.134,93.152,93.131,93.148,224100000.0
2006-07-11 22:32:00,93.123,93.15,93.123,93.142,210200001.0
2006-07-11 22:33:00,93.131,93.153,93.129,93.144,462699993.0
2006-07-11 22:34:00,93.142,93.15,93.123,93.125,549699993.0
2006-07-11 22:35:00,93.143,93.158,93.137,93.155,372800002.0
2006-07-11 22:36:00,93.141,93.156,93.128,93.153,445399997.0
2006-07-11 22:37:00,93.153,93.153,93.131,93.137,180200001.0
2006-07-11 22:38:00,93.142,93.161,93.136,93.154,275599998.0
2006-07-11 22:39:00,93.154,93.154,93.128,93.137,327000000.0
2006-07-11 22:40:00,93.156,93.162,93.141,93.144,313800000.0
2006-07-11 22:41:00,93.147,93.163,93.143,93.163,262500000.0
2006-07-11 22:42:00,93.15,93.165,93.132,93.15,270799997.0
2006-07-11 22:43:00,93.155,93.16,93.125,93.134,498400001.0
2006-07-11 22:44:00,93.136,93.155,93.126,93.148,466099995.0
2006-07-11 22:45:00,93.155,93.155,93.116,93.134,414700001.0
2006-07-11 22:46:00,93.138,93.16,93.127,93.155,428499998.0
2006-07-11 22:47:00,93.145,93.166,93.138,93.157,292799995.0
2006-07-11 22:48:00,93.144,93.165,93.125,93.147,457100003.0
2006-07-11 22:49:00,93.15,93.165,93.131,93.144,637099990.0
2006-07-11 22:50:00,93.164,93.17,93.14,93.14,267400006.0
2006-07-11 22:51:00,93.161,93.171,93.138,93.145,675600006.0
2006-07-11 22:52:00,93.17,93.177,93.159,93.159,151700002.0
2006-07-11 22:53:00,93.166,93.18,93.119,93.17,496000002.0
2006-07-11 22:54:00,93.17,93.18,93.149,93.158,262000000.0
2006-07-11 22:55:00,93.161,93.183,93.149,93.164,396000001.0
2006-07-11 22:56:00,93.166,93.179,93.145,93.145,209600000.0
2006-07-11 22:57:00,93.15,93.174,93.139,93.17,203799998.0
2006-07-11 22:58:00,93.161,93.179,93.157,93.161,276699995.0
2006-07-11 22:59:00,93.175,93.175,93.102,93.109,292199998.0
2006-07-11 23:00:00,93.18,93.18,93.155,93.165,225100002.0
2006-07-11 23:01:00,93.146,93.186,93.137,93.186,202399998.0
2006-07-11 23:02:00,93.165,93.174,93.138,93.151,157499999.0
2006-07-11 23:03:00,93.16,93.177,93.142,93.153,116999999.0
2006-07-11 23:04:00,93.141,93.168,93.127,93.15,183400002.0
2006-07-11 23:05:00,93.148,93.178,93.13,93.154,229000001.0
2006-07-11 23:06:00,93.142,93.176,93.137,93.137,288100000.0
2006-07-11 23:07:00,93.172,93.185,93.142,93.15,166500000.0
2006-07-11 23:08:00,93.128,93.156,93.115,93.136,254699998.0
2006-07-11 23:09:00,93.13,93.179,93.12,93.123,348199996.0
2006-07-11 23:10:00,93.16,93.165,93.131,93.143,151299998.0
2006-07-11 23:11:00,93.145,93.173,93.138,93.152,195200002.0
2006-07-11 23:12:00,93.173,93.177,93.145,93.152,226400000.0
2006-07-11 23:13:00,93.144,93.168,93.122,93.139,111600001.0
2006-07-11 23:14:00,93.158,93.174,93.132,93.157,284600002.0
2006-07-11 23:15:00,93.138,93.166,93.136,93.155,184800000.0
2006-07-11 23:16:00,93.157,93.174,93.131,93.158,169200001.0
2006-07-11 23:17:00,93.138,93.161,93.123,93.159,424499995.0
2006-07-11 23:18:00,93.141,93.155,93.106,93.114,158000000.0
2006-07-11 23:19:00,93.123,93.171,93.121,93.135,383199997.0
2006-07-11 23:20:00,93.131,93.17,93.13,93.166,233099997.0
2006-07-11 23:21:00,93.148,93.177,93.131,93.165,185899999.0
2006-07-11 23:22:00,93.148,93.177,93.135,93.135,284999999.0
2006-07-11 23:23:00,93.161,93.176,93.147,93.163,272299999.0
2006-07-11 23:24:00,93.167,93.167,93.141,93.141,300600001.0
2006-07-11 23:25:00,93.162,93.162,93.128,93.131,168999999.0
2006-07-11 23:26:00,93.115,93.13,93.107,93.128,196699997.0
2006-07-11 23:27:00,93.102,93.123,93.1,93.114,180300000.0
2006-07-11 23:28:00,93.123,93.136,93.114,93.129,221800004.0
2006-07-11 23:29:00,93.121,93.135,93.109,93.128,285099995.0
2006-07-11 23:30:00,93.132,93.137,93.113,93.115,251600004.0
2006-07-11 23:31:00,93.13,93.141,93.116,93.128,216000003.0
2006-07-11 23:32:00,93.119,93.139,93.117,93.137,219399998.0
2006-07-11 23:33:00,93.117,93.14,93.111,93.115,196400000.0
2006-07-11 23:34:00,93.122,93.145,93.104,93.13,333499995.0
2006-07-11 23:35:00,93.118,93.139,93.093,93.127,194399998.0
2006-07-11 23:36:00,93.114,93.127,93.105,93.122,153900000.0
2006-07-11 23:37:00,93.114,93.127,93.105,93.117,99099998.0
2006-07-11 23:38:00,93.117,93.124,93.097,93.106,339500003.0
2006-07-11 23:39:00,93.122,93.131,93.105,93.12,125400000.0
2006-07-11 23:40:00,93.125,93.13,93.107,93.109,272500001.0
2006-07-11 23:41:00,93.11,93.141,93.109,93.141,199500000.0
2006-07-11 23:42:00,93.116,93.135,93.101,93.12,226700000.0
2006-07-11 23:43:00,93.127,93.134,93.112,93.121,213099998.0
2006-07-11 23:44:00,93.1,93.13,93.093,93.13,276099998.0
2006-07-11 23:45:00,93.105,93.105,93.101,93.101,4900000.0
2006-07-11 23:46:00,93.107,93.124,93.107,93.124,33300000.0
2006-07-11 23:47:00,93.096,93.118,93.096,93.102,140400001.0
2006-07-11 23:48:00,93.117,93.124,93.102,93.111,177800002.0
2006-07-11 23:49:00,93.104,93.117,93.093,93.103,272199997.0
2006-07-11 23:50:00,93.11,93.12,93.09,93.107,308500002.0
2006-07-11 23:51:00,93.098,93.12,93.093,93.115,217499998.0
2006-07-11 23:52:00,93.101,93.125,93.101,93.12,191499998.0
2006-07-11 23:53:00,93.106,93.12,93.101,93.115,210800001.0
2006-07-11 23:54:00,93.103,93.12,93.094,93.12,169999999.0
2006-07-11 23:55:00,93.115,93.125,93.099,93.108,182699996.0
2006-07-11 23:56:00,93.127,93.127,93.101,93.101,142700001.0
2006-07-11 23:57:00,93.098,93.115,93.094,93.098,106599998.0
2006-07-11 23:58:00,93.094,93.115,93.094,93.112,69399998.0
2006-07-11 23:59:00,93.117,93.125,93.104,93.125,130299999.0
2006-07-12 00:00:00,93.117,93.127,93.099,93.099,285999998.0
2006-07-12 00:01:00,93.104,93.122,93.081,93.096,277600001.0
2006-07-12 00:02:00,93.125,93.13,93.112,93.118,46800000.0
2006-07-12 00:03:00,93.13,93.13,93.111,93.119,155800001.0
2006-07-12 00:04:00,93.123,93.13,93.106,93.118,201099997.0
2006-07-12 00:05:00,93.127,93.128,93.09,93.113,215499999.0
2006-07-12 00:06:00,93.125,93.13,93.101,93.117,207800000.0
2006-07-12 00:07:00,93.121,93.123,93.099,93.107,228700003.0
2006-07-12 00:08:00,93.122,93.122,93.104,93.104,104099998.0
2006-07-12 00:09:00,93.101,93.127,93.084,93.112,191900001.0
2006-07-12 00:10:00,93.111,93.129,93.111,93.129,75699999.0
2006-07-12 00:11:00,93.114,93.132,93.106,93.132,182799998.0
2006-07-12 00:12:00,93.144,93.152,93.118,93.118,279799996.0
2006-07-12 00:13:00,93.135,93.145,93.121,93.122,259000006.0
2006-07-12 00:14:00,93.126,93.145,93.117,93.14,143600001.0
2006-07-12 00:15:00,93.135,93.14,93.12,93.12,78700000.0
2006-07-12 00:16:00,93.12,93.14,93.116,93.14,197700001.0
2006-07-12 00:17:00,93.136,93.145,93.115,93.133,151899999.0
2006-07-12 00:18:00,93.116,93.135,93.116,93.135,57900001.0
2006-07-12 00:19:00,93.127,93.14,93.123,93.14,88100000.0
2006-07-12 00:20:00,93.119,93.14,93.114,93.133,286899998.0
2006-07-12 00:21:00,93.119,93.14,93.113,93.132,257700001.0
2006-07-12 00:22:00,93.12,93.145,93.12,93.145,179500000.0
2006-07-12 00:23:00,93.122,93.14,93.121,93.135,139699999.0
2006-07-12 00:24:00,93.125,93.14,93.102,93.13,150200000.0
2006-07-12 00:25:00,93.127,93.14,93.114,93.14,111500000.0
2006-07-12 00:26:00,93.14,93.14,93.114,93.115,186599999.0
2006-07-12 00:27:00,93.135,93.14,93.12,93.12,176600000.0
2006-07-12 00:28:00,93.135,93.14,93.121,93.135,133600001.0
2006-07-12 00:29:00,93.127,93.145,93.112,93.145,192199999.0
2006-07-12 00:30:00,93.118,93.14,93.112,93.14,266100000.0
2006-07-12 00:31:00,93.135,93.14,93.12,93.128,144299998.0
2006-07-12 00:32:00,93.135,93.14,93.112,93.121,179599999.0
2006-07-12 00:33:00,93.128,93.14,93.113,93.14,179599999.0
2006-07-12 00:34:00,93.115,93.135,93.093,93.12,94999997.0
2006-07-12 00:35:00,93.11,93.14,93.11,93.14,189600000.0
2006-07-12 00:36:00,93.14,93.14,93.11,93.14,322699997.0
2006-07-12 00:37:00,93.135,93.14,93.113,93.12,415399993.0
2006-07-12 00:38:00,93.134,93.149,93.115,93.128,301099999.0
2006-07-12 00:39:00,93.121,93.14,93.119,93.135,153299998.0
2006-07-12 00:40:00,93.127,93.14,93.112,93.135,364899997.0
2006-07-12 00:41:00,93.12,93.147,93.12,93.147,231600002.0
2006-07-12 00:42:00,93.143,93.146,93.118,93.129,245100000.0
2006-07-12 00:43:00,93.144,93.148,93.127,93.138,174999999.0
2006-07-12 00:44:00,93.139,93.154,93.124,93.124,186899998.0
2006-07-12 00:45:00,93.135,93.16,93.129,93.148,209399998.0
2006-07-12 00:46:00,93.147,93.157,93.13,93.157,145600001.0
2006-07-12 00:47:00,93.154,93.167,93.133,93.155,367099997.0
2006-07-12 00:48:00,93.154,93.163,93.131,93.131,337000000.0
2006-07-12 00:49:00,93.147,93.165,93.144,93.15,175300000.0
2006-07-12 00:50:00,93.158,93.163,93.135,93.135,211500004.0
2006-07-12 00:51:00,93.144,93.154,93.124,93.154,369400002.0
2006-07-12 00:52:00,93.15,93.15,93.123,93.13,167900002.0
2006-07-12 00:53:00,93.131,93.152,93.131,93.145,303599998.0
2006-07-12 00:54:00,93.15,93.171,93.145,93.163,199099996.0
2006-07-12 00:55:00,93.152,93.19,93.152,93.19,207299998.0
2006-07-12 00:56:00,93.18,93.188,93.159,93.172,263699999.0
2006-07-12 00:57:00,93.192,93.193,93.17,93.179,261600001.0
2006-07-12 00:58:00,93.187,93.187,93.161,93.161,154500000.0
2006-07-12 00:59:00,93.176,93.188,93.166,93.182,221000002.0
2006-07-12 01:00:00,93.152,93.187,93.149,93.167,243599999.0
2006-07-12 01:01:00,93.167,93.167,93.132,93.132,203800000.0
2006-07-12 01:02:00,93.155,93.168,93.13,93.149,121999998.0
2006-07-12 01:03:00,93.137,93.16,93.137,93.16,63200000.0
2006-07-12 01:04:00,93.142,93.16,93.136,93.153,118100000.0
2006-07-12 01:05:00,93.126,93.146,93.126,93.146,30600000.0
2006-07-12 01:06:00,93.142,93.15,93.122,93.13,208600000.0
2006-07-12 01:07:00,93.13,93.15,93.12,93.14,185500002.0
2006-07-12 01:08:00,93.141,93.158,93.135,93.158,123800001.0
2006-07-12 01:09:00,93.155,93.155,93.135,93.143,163000003.0
2006-07-12 01:10:00,93.147,93.147,93.128,93.128,179999996.0
2006-07-12 01:11:00,93.144,93.164,93.139,93.16,149500000.0
2006-07-12 01:12:00,93.15,93.175,93.15,93.172,329800004.0
2006-07-12 01:13:00,93.159,93.193,93.159,93.191,284600001.0
2006-07-12 01:14:00,93.163,93.18,93.149,93.169,122299999.0
2006-07-12 01:15:00,93.173,93.173,93.135,93.146,206000001.0
2006-07-12 01:16:00,93.18,93.195,93.17,93.183,153300001.0
2006-07-12 01:17:00,93.176,93.184,93.156,93.166,97300000.0
2006-07-12 01:18:00,93.183,93.197,93.18,93.184,119499999.0
2006-07-12 01:19:00,93.2,93.206,93.181,93.204,320899998.0
2006-07-12 01:20:00,93.189,93.193,93.166,93.166,284399999.0
2006-07-12 01:21:00,93.182,93.205,93.175,93.192,236300001.0
2006-07-12 01:22:00,93.182,93.207,93.181,93.207,62099999.0
2006-07-12 01:23:00,93.198,93.204,93.178,93.197,224400001.0
2006-07-12 01:24:00,93.196,93.198,93.167,93.167,160600001.0
2006-07-12 01:25:00,93.168,93.194,93.166,93.171,264599996.0
2006-07-12 01:26:00,93.186,93.186,93.161,93.161,122699999.0
2006-07-12 01:27:00,93.164,93.189,93.164,93.183,170799999.0
2006-07-12 01:28:00,93.161,93.186,93.16,93.177,139799999.0
2006-07-12 01:29:00,93.164,93.181,93.138,93.162,197400004.0
2006-07-12 01:30:00,93.187,93.195,93.17,93.185,146800001.0
2006-07-12 01:31:00,93.181,93.181,93.158,93.16,205199997.0
2006-07-12 01:32:00,93.149,93.165,93.146,93.162,205400004.0
2006-07-12 01:33:00,93.134,93.155,93.127,93.127,173199996.0
2006-07-12 01:34:00,93.146,93.154,93.126,93.136,251199994.0
2006-07-12 01:35:00,93.158,93.16,93.139,93.158,179199999.0
2006-07-12 01:36:00,93.157,93.157,93.122,93.122,184900004.0
2006-07-12 01:37:00,93.133,93.148,93.113,93.133,230600003.0
2006-07-12 01:38:00,93.126,93.134,93.106,93.132,246499998.0
2006-07-12 01:39:00,93.111,93.138,93.111,93.138,258499996.0
2006-07-12 01:40:00,93.12,93.135,93.113,93.125,241200000.0
2006-07-12 01:41:00,93.108,93.133,93.108,93.128,271599994.0
2006-07-12 01:42:00,93.1,93.12,93.086,93.107,149200000.0
2006-07-12 01:43:00,93.097,93.114,93.093,93.113,272999997.0
2006-07-12 01:44:00,93.115,93.12,93.1,93.108,21500000.0
2006-07-12 01:45:00,93.108,93.12,93.092,93.11,149500000.0
2006-07-12 01:46:00,93.113,93.119,93.099,93.104,184499999.0
2006-07-12 01:47:00,93.107,93.113,93.093,93.094,116600000.0
2006-07-12 01:48:00,93.111,93.114,93.088,93.105,235800001.0
2006-07-12 01:49:00,93.095,93.096,93.071,93.077,353399994.0
2006-07-12 01:50:00,93.067,93.1,93.067,93.095,268000000.0
2006-07-12 01:51:00,93.082,93.095,93.068,93.072,188100000.0
2006-07-12 01:52:00,93.078,93.094,93.077,93.094,219500001.0
2006-07-12 01:53:00,93.098,93.108,93.076,93.079,308200000.0
2006-07-12 01:54:00,93.094,93.113,93.092,93.113,289699998.0
2006-07-12 01:55:00,93.114,93.117,93.092,93.113,200300003.0
2006-07-12 01:56:00,93.089,93.118,93.089,93.106,383200004.0
2006-07-12 01:57:00,93.092,93.11,93.084,93.103,385199993.0
2006-07-12 01:58:00,93.105,93.112,93.083,93.098,395399996.0
2006-07-12 01:59:00,93.108,93.108,93.076,93.094,302299999.0
2006-07-12 02:00:00,93.083,93.1,93.068,93.078,222999999.0
2006-07-12 02:01:00,93.079,93.092,93.065,93.084,295200002.0
2006-07-12 02:02:00,93.078,93.09,93.071,93.073,134699997.0
2006-07-12 02:03:00,93.082,93.088,93.058,93.058,250800001.0
2006-07-12 02:04:00,93.076,93.076,93.047,93.052,177700001.0
2006-07-12 02:05:00,93.066,93.076,93.046,93.06,311100001.0
2006-07-12 02:06:00,93.067,93.074,93.045,93.05,212600000.0
2006-07-12 02:07:00,93.052,93.079,93.049,93.067,258399999.0
2006-07-12 02:08:00,93.068,93.092,93.056,93.079,209700001.0
2006-07-12 02:09:00,93.094,93.101,93.072,93.072,313599999.0
2006-07-12 02:10:00,93.073,93.094,93.069,93.087,282399997.0
2006-07-12 02:11:00,93.064,93.095,93.056,93.08,322900000.0
2006-07-12 02:12:00,93.085,93.09,93.071,93.071,149400003.0
2006-07-12 02:13:00,93.073,93.095,93.065,93.067,165499999.0
2006-07-12 02:14:00,93.084,93.091,93.061,93.074,287000001.0
2006-07-12 02:15:00,93.1,93.113,93.086,93.086,367500005.0
2006-07-12 02:16:00,93.092,93.113,93.076,93.09,272600002.0
2006-07-12 02:17:00,93.115,93.115,93.08,93.08,45499999.0
2006-07-12 02:18:00,93.092,93.105,93.077,93.097,265800001.0
2006-07-12 02:19:00,93.091,93.1,93.074,93.088,258800004.0
2006-07-12 02:20:00,93.089,93.096,93.071,93.081,194800001.0
2006-07-12 02:21:00,93.073,93.091,93.071,93.074,208299997.0
2006-07-12 02:22:00,93.093,93.097,93.069,93.084,123199998.0
2006-07-12 02:23:00,93.098,93.101,93.074,93.082,144099999.0
2006-07-12 02:24:00,93.079,93.101,93.068,93.083,275899999.0
2006-07-12 02:25:00,93.074,93.088,93.057,93.075,173499998.0
2006-07-12 02:26:00,93.083,93.092,93.064,93.081,108399998.0
2006-07-12 02:27:00,93.092,93.101,93.079,93.095,306299995.0
2006-07-12 02:28:00,93.085,93.103,93.085,93.103,68699999.0
2006-07-12 02:29:00,93.091,93.117,93.09,93.117,309700003.0
2006-07-12 02:30:00,93.091,93.124,93.091,93.117,249200000.0
2006-07-12 02:31:00,93.118,93.118,93.093,93.093,246499998.0
2006-07-12 02:32:00,93.102,93.124,93.088,93.101,212099997.0
2006-07-12 02:33:00,93.104,93.113,93.086,93.092,242999995.0
2006-07-12 02:34:00,93.096,93.113,93.072,93.094,184100000.0
2006-07-12 02:35:00,93.089,93.116,93.088,93.115,366600000.0
2006-07-12 02:36:00,93.097,93.118,93.096,93.113,266699998.0
2006-07-12 02:37:00,93.088,93.115,93.088,93.1,171900000.0
2006-07-12 02:38:00,93.101,93.114,93.091,93.103,186299999.0
2006-07-12 02:39:00,93.099,93.125,93.099,93.125,40599999.0
2006-07-12 02:40:00,93.123,93.135,93.105,93.122,99799999.0
2006-07-12 02:41:00,93.137,93.144,93.114,93.127,232899999.0
2006-07-12 02:42:00,93.124,93.135,93.101,93.12,354700002.0
2006-07-12 02:43:00,93.106,93.135,93.106,93.123,129500000.0
2006-07-12 02:44:00,93.127,93.133,93.111,93.118,198100000.0
2006-07-12 02:45:00,93.104,93.121,93.098,93.105,216900000.0
2006-07-12 02:46:00,93.112,93.127,93.088,93.088,326099999.0
2006-07-12 02:47:00,93.1,93.11,93.08,93.097,126999998.0
2006-07-12 02:48:00,93.115,93.125,93.091,93.093,332200000.0
2006-07-12 02:49:00,93.107,93.12,93.092,93.102,22800000.0
2006-07-12 02:50:00,93.127,93.127,93.101,93.101,144799999.0
2006-07-12 02:51:00,93.095,93.116,93.079,93.1,325899998.0
2006-07-12 02:52:00,93.089,93.12,93.089,93.115,242400002.0
2006-07-12 02:53:00,93.094,93.127,93.094,93.121,319100002.0
2006-07-12 02:54:00,93.115,93.12,93.093,93.107,173900001.0
2006-07-12 02:55:00,93.121,93.121,93.102,93.102,178199999.0
2006-07-12 02:56:00,93.134,93.149,93.117,93.117,257199997.0
2006-07-12 02:57:00,93.115,93.14,93.109,93.111,263799998.0
2006-07-12 02:58:00,93.094,93.113,93.084,93.084,166199999.0
2006-07-12 02:59:00,93.093,93.094,93.069,93.07,263699996.0
2006-07-12 03:00:00,93.09,93.114,93.079,93.099,238999999.0
2006-07-12 03:01:00,93.089,93.104,93.075,93.094,233000000.0
2006-07-12 03:02:00,93.091,93.103,93.083,93.098,108099998.0
2006-07-12 03:03:00,93.089,93.118,93.089,93.111,145500001.0
2006-07-12 03:04:00,93.097,93.116,93.097,93.116,69900001.0
2006-07-12 03:05:00,93.118,93.141,93.111,93.125,225499999.0
2006-07-12 03:06:00,93.137,93.137,93.104,93.112,196300001.0
2006-07-12 03:07:00,93.116,93.144,93.115,93.135,308199997.0
2006-07-12 03:08:00,93.122,93.136,93.105,93.117,276200003.0
2006-07-12 03:09:00,93.104,93.127,93.104,93.113,194000002.0
2006-07-12 03:10:00,93.092,93.115,93.09,93.108,354900002.0
2006-07-12 03:11:00,93.112,93.113,93.09,93.097,228199999.0
2006-07-12 03:12:00,93.112,93.123,93.095,93.101,148500000.0
2006-07-12 03:13:00,93.1,93.12,93.092,93.107,282000003.0
2006-07-12 03:14:00,93.107,93.115,93.093,93.1,170399998.0
2006-07-12 03:15:00,93.093,93.109,93.087,93.106,82800001.0
2006-07-12 03:16:00,93.087,93.107,93.087,93.091,87700001.0
2006-07-12 03:17:00,93.109,93.125,93.098,93.12,162000000.0
2006-07-12 03:18:00,93.113,93.113,93.087,93.093,234600004.0
2006-07-12 03:19:00,93.107,93.116,93.093,93.098,217500004.0
2006-07-12 03:20:00,93.122,93.128,93.101,93.104,184299998.0
2006-07-12 03:21:00,93.112,93.114,93.092,93.098,374199999.0
2006-07-12 03:22:00,93.117,93.125,93.097,93.107,256900003.0
2006-07-12 03:23:00,93.117,93.13,93.109,93.125,152400002.0
2006-07-12 03:24:00,93.137,93.151,93.114,93.133,261999999.0
2006-07-12 03:25:00,93.163,93.175,93.145,93.145,289100002.0
2006-07-12 03:26:00,93.156,93.174,93.145,93.158,321799997.0
2006-07-12 03:27:00,93.157,93.162,93.142,93.15,146999998.0
2006-07-12 03:28:00,93.155,93.162,93.134,93.134,229099999.0
2006-07-12 03:29:00,93.116,93.159,93.116,93.145,242699999.0
2006-07-12 03:30:00,93.145,93.163,93.131,93.136,195399996.0
2006-07-12 03:31:00,93.156,93.171,93.143,93.161,361000000.0
2006-07-12 03:32:00,93.167,93.18,93.154,93.154,311799997.0
2006-07-12 03:33:00,93.16,93.173,93.145,93.148,306199995.0
2006-07-12 03:34:00,93.153,93.171,93.146,93.16,226399996.0
2006-07-12 03:35:00,93.131,93.162,93.129,93.142,355700001.0
2006-07-12 03:36:00,93.137,93.143,93.123,93.127,89999998.0
2006-07-12 03:37:00,93.143,93.149,93.115,93.115,170899999.0
2006-07-12 03:38:00,93.104,93.143,93.104,93.143,230699997.0
2006-07-12 03:39:00,93.13,93.159,93.122,93.141,116999999.0
2006-07-12 03:40:00,93.149,93.161,93.129,93.135,159400001.0
2006-07-12 03:41:00,93.143,93.143,93.126,93.126,36700000.0
2006-07-12 03:42:00,93.145,93.157,93.131,93.145,188200002.0
2006-07-12 03:43:00,93.16,93.16,93.137,93.14,123899999.0
2006-07-12 03:44:00,93.155,93.165,93.105,93.151,249899995.0
2006-07-12 03:45:00,93.14,93.158,93.125,93.138,159800000.0
2006-07-12 03:46:00,93.15,93.165,93.131,93.136,309500003.0
2006-07-12 03:47:00,93.144,93.164,93.14,93.155,207999998.0
2006-07-12 03:48:00,93.133,93.151,93.123,93.142,37799999.0
2006-07-12 03:49:00,93.139,93.153,93.129,93.15,126500001.0
2006-07-12 03:50:00,93.134,93.156,93.121,93.148,307500000.0
2006-07-12 03:51:00,93.138,93.155,93.12,93.148,278400003.0
2006-07-12 03:52:00,93.155,93.165,93.139,93.144,292200001.0
2006-07-12 03:53:00,93.127,93.16,93.127,93.155,309299999.0
2006-07-12 03:54:00,93.158,93.166,93.144,93.144,184399998.0
2006-07-12 03:55:00,93.161,93.17,93.14,93.17,156000000.0
2006-07-12 03:56:00,93.192,93.202,93.186,93.191,163499999.0
2006-07-12 03:57:00,93.204,93.206,93.182,93.182,256399999.0
2006-07-12 03:58:00,93.203,93.218,93.186,93.186,295699999.0
2006-07-12 03:59:00,93.188,93.208,93.178,93.183,81800000.0
2006-07-12 04:00:00,93.18,93.197,93.162,93.175,165099996.0
2006-07-12 04:01:00,93.172,93.189,93.164,93.189,267399997.0
2006-07-12 04:02:00,93.186,93.202,93.174,93.202,143599999.0
2006-07-12 04:03:00,93.206,93.206,93.178,93.195,188800002.0
2006-07-12 04:04:00,93.183,93.212,93.178,93.189,434200000.0
2006-07-12 04:05:00,93.209,93.209,93.184,93.193,150100000.0
2006-07-12 04:06:00,93.187,93.204,93.165,93.183,173900002.0
2006-07-12 04:07:00,93.201,93.201,93.183,93.183,37300000.0
2006-07-12 04:08:00,93.199,93.215,93.183,93.204,212999999.0
2006-07-12 04:09:00,93.197,93.202,93.173,93.173,248500000.0
2006-07-12 04:10:00,93.18,93.216,93.18,93.216,227900001.0
2006-07-12 04:11:00,93.188,93.212,93.188,93.191,110000000.0
2006-07-12 04:12:00,93.195,93.22,93.185,93.204,222199997.0
2006-07-12 04:13:00,93.205,93.205,93.182,93.183,142899998.0
2006-07-12 04:14:00,93.179,93.201,93.179,93.2,209499999.0
2006-07-12 04:15:00,93.182,93.202,93.182,93.202,196599999.0
2006-07-12 04:16:00,93.181,93.2,93.178,93.195,264199998.0
2006-07-12 04:17:00,93.196,93.197,93.174,93.186,222900002.0
2006-07-12 04:18:00,93.174,93.2,93.171,93.195,221999997.0
2006-07-12 04:19:00,93.189,93.197,93.17,93.176,227599999.0
2006-07-12 04:20:00,93.184,93.192,93.159,93.172,357499996.0
2006-07-12 04:21:00,93.159,93.195,93.159,93.18,186499999.0
2006-07-12 04:22:00,93.187,93.187,93.174,93.174,28700000.0
2006-07-12 04:23:00,93.185,93.201,93.167,93.182,193799998.0
2006-07-12 04:24:00,93.167,93.187,93.165,93.178,180100000.0
2006-07-12 04:25:00,93.167,93.18,93.149,93.175,271799999.0
2006-07-12 04:26:00,93.159,93.177,93.155,93.17,155199998.0
2006-07-12 04:27:00,93.147,93.18,93.147,93.177,214600001.0
2006-07-12 04:28:00,93.173,93.192,93.166,93.188,205200002.0
2006-07-12 04:29:00,93.174,93.187,93.166,93.166,95999999.0
2006-07-12 04:30:00,93.184,93.184,93.152,93.165,185599999.0
2006-07-12 04:31:00,93.156,93.177,93.145,93.172,162200000.0
2006-07-12 04:32:00,93.173,93.19,93.163,93.178,253199997.0
2006-07-12 04:33:00,93.168,93.168,93.145,93.145,87299998.0
2006-07-12 04:34:00,93.138,93.171,93.138,93.145,299100000.0
2006-07-12 04:35:00,93.17,93.179,93.155,93.164,316999997.0
2006-07-12 04:36:00,93.163,93.179,93.152,93.165,224899998.0
2006-07-12 04:37:00,93.153,93.185,93.153,93.17,272300002.0
2006-07-12 04:38:00,93.151,93.173,93.15,93.173,150800003.0
2006-07-12 04:39:00,93.193,93.193,93.154,93.154,206700000.0
2006-07-12 04:40:00,93.16,93.175,93.16,93.175,48200001.0
2006-07-12 04:41:00,93.162,93.184,93.159,93.181,161099998.0
2006-07-12 04:42:00,93.16,93.183,93.154,93.166,157799997.0
2006-07-12 04:43:00,93.161,93.179,93.155,93.168,201800000.0
2006-07-12 04:44:00,93.165,93.177,93.155,93.168,131299997.0
2006-07-12 04:45:00,93.154,93.167,93.142,93.163,60100000.0
2006-07-12 04:46:00,93.165,93.177,93.15,93.157,198599999.0
2006-07-12 04:47:00,93.17,93.17,93.138,93.138,230400000.0
2006-07-12 04:48:00,93.161,93.161,93.144,93.144,88000000.0
2006-07-12 04:49:00,93.164,93.169,93.149,93.153,222300000.0
2006-07-12 04:50:00,93.167,93.174,93.147,93.155,232199996.0
2006-07-12 04:51:00,93.147,93.17,93.147,93.167,125599999.0
2006-07-12 04:52:00,93.174,93.178,93.157,93.161,62600000.0
2006-07-12 04:53:00,93.164,93.166,93.141,93.143,300299998.0
2006-07-12 04:54:00,93.152,93.164,93.144,93.163,120799999.0
2006-07-12 04:55:00,93.167,93.175,93.148,93.17,359300001.0
2006-07-12 04:56:00,93.148,93.17,93.141,93.165,138999995.0
2006-07-12 04:57:00,93.149,93.164,93.143,93.162,177599998.0
2006-07-12 04:58:00,93.164,93.174,93.144,93.15,198099999.0
2006-07-12 04:59:00,93.17,93.17,93.142,93.142,122900000.0
2006-07-12 05:00:00,93.165,93.175,93.15,93.167,287899998.0
2006-07-12 05:01:00,93.156,93.177,93.135,93.161,115500001.0
2006-07-12 05:02:00,93.171,93.173,93.124,93.148,228299998.0
2006-07-12 05:03:00,93.163,93.176,93.163,93.176,108900001.0
2006-07-12 05:04:00,93.173,93.173,93.146,93.153,212399997.0
2006-07-12 05:05:00,93.146,93.175,93.146,93.17,214799997.0
2006-07-12 05:06:00,93.169,93.182,93.155,93.164,262999999.0
2006-07-12 05:07:00,93.185,93.185,93.166,93.166,61999998.0
2006-07-12 05:08:00,93.177,93.193,93.165,93.165,121200000.0
2006-07-12 05:09:00,93.181,93.198,93.167,93.187,168499999.0
2006-07-12 05:10:00,93.173,93.19,93.164,93.169,168999999.0
2006-07-12 05:11:00,93.186,93.186,93.151,93.182,186699999.0
2006-07-12 05:12:00,93.187,93.188,93.17,93.174,248800005.0
2006-07-12 05:13:00,93.177,93.189,93.164,93.177,87900000.0
2006-07-12 05:14:00,93.177,93.181,93.163,93.169,185700001.0
2006-07-12 05:15:00,93.167,93.18,93.156,93.175,128699998.0
2006-07-12 05:16:00,93.177,93.177,93.162,93.162,246399998.0
2006-07-12 05:17:00,93.173,93.177,93.149,93.163,271900002.0
2006-07-12 05:18:00,93.175,93.175,93.145,93.15,332999997.0
2006-07-12 05:19:00,93.15,93.164,93.146,93.159,90299998.0
2006-07-12 05:20:00,93.157,93.169,93.137,93.162,235400004.0
2006-07-12 05:21:00,93.163,93.166,93.143,93.144,199900001.0
2006-07-12 05:22:00,93.146,93.167,93.134,93.134,116399999.0
2006-07-12 05:23:00,93.135,93.167,93.135,93.167,67900002.0
2006-07-12 05:24:00,93.146,93.164,93.141,93.16,246300002.0
2006-07-12 05:25:00,93.142,93.157,93.124,93.157,207199999.0
2006-07-12 05:26:00,93.144,93.16,93.136,93.149,140200000.0
2006-07-12 05:27:00,93.146,93.158,93.137,93.153,118899996.0
2006-07-12 05:28:00,93.163,93.165,93.13,93.153,215700002.0
2006-07-12 05:29:00,93.153,93.154,93.135,93.152,138599999.0
2006-07-12 05:30:00,93.147,93.157,93.137,93.142,180599998.0
2006-07-12 05:31:00,93.131,93.147,93.116,93.143,326000001.0
2006-07-12 05:32:00,93.134,93.158,93.134,93.154,212199999.0
2006-07-12 05:33:00,93.14,93.162,93.133,93.162,306200001.0
2006-07-12 05:34:00,93.163,93.166,93.139,93.15,174899998.0
2006-07-12 05:35:00,93.16,93.16,93.15,93.15,4600000.0
2006-07-12 05:36:00,93.144,93.157,93.144,93.157,38299999.0
2006-07-12 05:37:00,93.151,93.17,93.149,93.163,97700000.0
2006-07-12 05:38:00,93.165,93.17,93.15,93.158,232800001.0
2006-07-12 05:39:00,93.163,93.168,93.141,93.144,260499999.0
2006-07-12 05:40:00,93.139,93.157,93.131,93.155,157700000.0
2006-07-12 05:41:00,93.142,93.153,93.136,93.153,131800000.0
2006-07-12 05:42:00,93.13,93.145,93.13,93.145,55999999.0
2006-07-12 05:43:00,93.152,93.158,93.128,93.145,98800004.0
2006-07-12 05:44:00,93.133,93.157,93.126,93.143,209100001.0
2006-07-12 05:45:00,93.13,93.145,93.13,93.145,17300000.0
2006-07-12 05:46:00,93.141,93.141,93.108,93.125,216999999.0
2006-07-12 05:47:00,93.107,93.145,93.065,93.145,157999998.0
2006-07-12 05:48:00,93.131,93.144,93.108,93.124,144400001.0
2006-07-12 05:49:00,93.133,93.137,93.114,93.115,118599999.0
2006-07-12 05:50:00,93.122,93.13,93.105,93.108,225499999.0
2006-07-12 05:51:00,93.127,93.14,93.111,93.138,266800003.0
2006-07-12 05:52:00,93.105,93.14,93.105,93.14,194899997.0
2006-07-12 05:53:00,93.131,93.145,93.121,93.14,267400002.0
2006-07-12 05:54:00,93.121,93.147,93.117,93.137,398100003.0
2006-07-12 05:55:00,93.106,93.143,93.106,93.143,147600000.0
2006-07-12 05:56:00,93.143,93.149,93.123,93.149,246799999.0
2006-07-12 05:57:00,93.137,93.149,93.125,93.145,197900001.0
2006-07-12 05:58:00,93.148,93.152,93.123,93.123,156000001.0
2006-07-12 05:59:00,93.141,93.146,93.123,93.133,302799995.0
2006-07-12 06:00:00,93.125,93.154,93.125,93.154,235199998.0
2006-07-12 06:01:00,93.134,93.152,93.119,93.131,73099998.0
2006-07-12 06:02:00,93.117,93.139,93.117,93.139,69900000.0
2006-07-12 06:03:00,93.134,93.154,93.123,93.147,257299998.0
2006-07-12 06:04:00,93.128,93.149,93.118,93.146,309199995.0
2006-07-12 06:05:00,93.131,93.157,93.129,93.145,230199997.0
2006-07-12 06:06:00,93.138,93.159,93.132,93.158,237500000.0
2006-07-12 06:07:00,93.135,93.156,93.135,93.152,185099997.0
2006-07-12 06:08:00,93.158,93.158,93.133,93.142,221899999.0
2006-07-12 06:09:00,93.145,93.162,93.131,93.154,264099999.0
2006-07-12 06:10:00,93.155,93.16,93.131,93.131,151900000.0
2006-07-12 06:11:00,93.141,93.166,93.134,93.143,306700004.0
2006-07-12 06:12:00,93.15,93.155,93.132,93.138,35400000.0
2006-07-12 06:13:00,93.151,93.151,93.134,93.134,10400000.0
2006-07-12 06:14:00,93.128,93.145,93.122,93.125,176999998.0
2006-07-12 06:15:00,93.14,93.15,93.121,93.13,167699999.0
2006-07-12 06:16:00,93.127,93.151,93.127,93.151,124700002.0
2006-07-12 06:17:00,93.14,93.152,93.119,93.134,225500002.0
2006-07-12 06:18:00,93.143,93.143,93.118,93.126,189699998.0
2006-07-12 06:19:00,93.147,93.147,93.123,93.123,35000000.0
2006-07-12 06:20:00,93.135,93.146,93.135,93.146,72200001.0
2006-07-12 06:21:00,93.128,93.145,93.122,93.14,42700000.0
2006-07-12 06:22:00,93.121,93.137,93.119,93.133,47400000.0
2006-07-12 06:23:00,93.122,93.129,93.107,93.11,162799996.0
2006-07-12 06:24:00,93.105,93.132,93.1,93.1,190100000.0
2006-07-12 06:25:00,93.088,93.122,93.088,93.122,208999999.0
2006-07-12 06:26:00,93.124,93.13,93.105,93.13,160100000.0
2006-07-12 06:27:00,93.122,93.127,93.097,93.127,309199997.0
2006-07-12 06:28:00,93.116,93.134,93.099,93.119,165299999.0
2006-07-12 06:29:00,93.107,93.123,93.096,93.096,203700000.0
2006-07-12 06:30:00,93.113,93.118,93.092,93.105,113699998.0
2006-07-12 06:31:00,93.126,93.126,93.099,93.118,279199999.0
2006-07-12 06:32:00,93.112,93.133,93.099,93.133,138299999.0
2006-07-12 06:33:00,93.135,93.14,93.112,93.127,240900001.0
2006-07-12 06:34:00,93.124,93.156,93.124,93.127,329000005.0
2006-07-12 06:35:00,93.152,93.16,93.129,93.137,164399998.0
2006-07-12 06:36:00,93.147,93.157,93.134,93.139,163599999.0
2006-07-12 06:37:00,93.152,93.164,93.143,93.146,288799998.0
2006-07-12 06:38:00,93.161,93.161,93.129,93.129,68300000.0
2006-07-12 06:39:00,93.14,93.164,93.132,93.144,203800000.0
2006-07-12 06:40:00,93.155,93.168,93.143,93.155,202599996.0
2006-07-12 06:41:00,93.15,93.17,93.144,93.163,221099997.0
2006-07-12 06:42:00,93.15,93.166,93.137,93.156,172899999.0
2006-07-12 06:43:00,93.147,93.165,93.139,93.163,162000000.0
2006-07-12 06:44:00,93.142,93.165,93.142,93.165,80000000.0
2006-07-12 06:45:00,93.16,93.17,93.14,93.158,238500001.0
2006-07-12 06:46:00,93.173,93.182,93.159,93.164,320499999.0
2006-07-12 06:47:00,93.17,93.183,93.158,93.179,158600000.0
2006-07-12 06:48:00,93.186,93.186,93.163,93.163,62800000.0
2006-07-12 06:49:00,93.156,93.173,93.133,93.147,103799999.0
2006-07-12 06:50:00,93.132,93.155,93.132,93.136,170299999.0
2006-07-12 06:51:00,93.13,93.158,93.13,93.158,154300000.0
2006-07-12 06:52:00,93.155,93.162,93.125,93.137,257600002.0
2006-07-12 06:53:00,93.163,93.163,93.133,93.14,264100001.0
2006-07-12 06:54:00,93.158,93.161,93.138,93.142,274400001.0
2006-07-12 06:55:00,93.152,93.165,93.143,93.158,193899999.0
2006-07-12 06:56:00,93.158,93.171,93.139,93.145,299500000.0
2006-07-12 06:57:00,93.155,93.155,93.137,93.142,158200001.0
2006-07-12 06:58:00,93.139,93.152,93.121,93.148,300899999.0
2006-07-12 06:59:00,93.132,93.164,93.132,93.157,244200000.0
2006-07-12 07:00:00,93.157,93.161,93.13,93.13,195499999.0
2006-07-12 07:01:00,93.155,93.173,93.149,93.165,219899996.0
2006-07-12 07:02:00,93.144,93.162,93.14,93.156,174100000.0
2006-07-12 07:03:00,93.142,93.162,93.136,93.137,209900000.0
2006-07-12 07:04:00,93.146,93.167,93.146,93.162,182100003.0
2006-07-12 07:05:00,93.147,93.166,93.142,93.156,301800000.0
2006-07-12 07:06:00,93.162,93.169,93.148,93.16,276100006.0
2006-07-12 07:07:00,93.162,93.164,93.133,93.133,139699997.0
2006-07-12 07:08:00,93.147,93.156,93.132,93.135,160199999.0
2006-07-12 07:09:00,93.157,93.169,93.157,93.169,83100000.0
2006-07-12 07:10:00,93.148,93.16,93.141,93.155,91899999.0
2006-07-12 07:11:00,93.156,93.168,93.143,93.154,336600002.0
2006-07-12 07:12:00,93.162,93.17,93.145,93.146,240499999.0
2006-07-12 07:13:00,93.162,93.173,93.144,93.157,187299996.0
2006-07-12 07:14:00,93.165,93.17,93.15,93.15,335199995.0
2006-07-12 07:15:00,93.167,93.168,93.146,93.156,161100001.0
2006-07-12 07:16:00,93.141,93.175,93.141,93.17,189199998.0
2006-07-12 07:17:00,93.162,93.17,93.144,93.148,254200000.0
2006-07-12 07:18:00,93.16,93.164,93.146,93.163,282100002.0
2006-07-12 07:19:00,93.168,93.173,93.151,93.155,185999997.0
2006-07-12 07:20:00,93.176,93.182,93.155,93.155,208499998.0
2006-07-12 07:21:00,93.164,93.178,93.153,93.168,161599999.0
2006-07-12 07:22:00,93.169,93.183,93.155,93.173,192300003.0
2006-07-12 07:23:00,93.165,93.178,93.148,93.157,254999997.0
2006-07-12 07:24:00,93.169,93.181,93.162,93.17,328799996.0
2006-07-12 07:25:00,93.165,93.166,93.148,93.148,216700000.0
2006-07-12 07:26:00,93.171,93.178,93.14,93.164,270800000.0
2006-07-12 07:27:00,93.15,93.184,93.15,93.176,327799999.0
2006-07-12 07:28:00,93.159,93.184,93.159,93.184,306499999.0
2006-07-12 07:29:00,93.191,93.193,93.158,93.172,272700001.0
2006-07-12 07:30:00,93.2,93.2,93.18,93.18,186700003.0
2006-07-12 07:31:00,93.194,93.215,93.184,93.184,312400001.0
2006-07-12 07:32:00,93.186,93.199,93.174,93.187,170899998.0
2006-07-12 07:33:00,93.173,93.188,93.157,93.173,147199998.0
2006-07-12 07:34:00,93.164,93.183,93.149,93.161,163400005.0
2006-07-12 07:35:00,93.176,93.185,93.158,93.17,316799998.0
2006-07-12 07:36:00,93.167,93.188,93.167,93.174,147200000.0
2006-07-12 07:37:00,93.18,93.18,93.154,93.168,187400001.0
2006-07-12 07:38:00,93.17,93.186,93.152,93.186,75200000.0
2006-07-12 07:39:00,93.185,93.205,93.176,93.189,214800000.0
2006-07-12 07:40:00,93.176,93.196,93.171,93.172,197400000.0
2006-07-12 07:41:00,93.182,93.182,93.153,93.165,185299999.0
2006-07-12 07:42:00,93.159,93.181,93.156,93.178,167299999.0
2006-07-12 07:43:00,93.173,93.181,93.156,93.17,224700001.0
2006-07-12 07:44:00,93.182,93.182,93.153,93.164,146599999.0
2006-07-12 07:45:00,93.152,93.192,93.152,93.183,246599999.0
2006-07-12 07:46:00,93.184,93.184,93.152,93.161,196700002.0
2006-07-12 07:47:00,93.176,93.187,93.161,93.173,105600001.0
2006-07-12 07:48:00,93.182,93.182,93.16,93.16,192899999.0
2006-07-12 07:49:00,93.172,93.177,93.156,93.157,234099999.0
2006-07-12 07:50:00,93.173,93.173,93.149,93.152,213199999.0
2006-07-12 07:51:00,93.16,93.181,93.158,93.164,115899999.0
2006-07-12 07:52:00,93.177,93.18,93.149,93.153,233700000.0
2006-07-12 07:53:00,93.158,93.183,93.152,93.17,124799997.0
2006-07-12 07:54:00,93.178,93.182,93.163,93.182,83300000.0
2006-07-12 07:55:00,93.18,93.18,93.158,93.16,317600000.0
2006-07-12 07:56:00,93.159,93.182,93.157,93.162,234599997.0
2006-07-12 07:57:00,93.172,93.185,93.154,93.159,197899998.0
2006-07-12 07:58:00,93.167,93.173,93.147,93.157,122799997.0
2006-07-12 07:59:00,93.179,93.188,93.159,93.159,217900001.0
2006-07-12 08:00:00,93.152,93.184,93.152,93.161,312400000.0
2006-07-12 08:01:00,93.169,93.183,93.157,93.157,230700001.0
2006-07-12 08:02:00,93.172,93.2,93.172,93.183,252999998.0
2006-07-12 08:03:00,93.174,93.197,93.165,93.195,268600001.0
2006-07-12 08:04:00,93.205,93.218,93.198,93.202,160700000.0
2006-07-12 08:05:00,93.203,93.213,93.186,93.191,145300004.0
2006-07-12 08:06:00,93.185,93.205,93.182,93.186,280599995.0
2006-07-12 08:07:00,93.203,93.241,93.19,93.221,146499999.0
2006-07-12 08:08:00,93.222,93.241,93.217,93.232,233799997.0
2006-07-12 08:09:00,93.209,93.244,93.209,93.244,270200001.0
2006-07-12 08:10:00,93.228,93.228,93.204,93.204,40500000.0
2006-07-12 08:11:00,93.197,93.225,93.192,93.211,288100000.0
2006-07-12 08:12:00,93.213,93.23,93.195,93.211,221599993.0
2006-07-12 08:13:00,93.229,93.242,93.208,93.227,372099999.0
2006-07-12 08:14:00,93.232,93.232,93.196,93.196,360000001.0
2006-07-12 08:15:00,93.197,93.209,93.184,93.186,175299999.0
2006-07-12 08:16:00,93.206,93.223,93.191,93.215,310200006.0
2006-07-12 08:17:00,93.212,93.228,93.198,93.205,358999999.0
2006-07-12 08:18:00,93.198,93.226,93.195,93.208,323799997.0
2006-07-12 08:19:00,93.22,93.226,93.195,93.201,207499999.0
2006-07-12 08:20:00,93.211,93.227,93.2,93.2,154099996.0
2006-07-12 08:21:00,93.216,93.235,93.206,93.235,91800000.0
2006-07-12 08:22:00,93.234,93.243,93.221,93.223,121899999.0
2006-07-12 08:23:00,93.239,93.258,93.239,93.254,43399998.0
2006-07-12 08:24:00,93.257,93.274,93.236,93.253,308899994.0
2006-07-12 08:25:00,93.252,93.267,93.235,93.253,91700001.0
2006-07-12 08:26:00,93.25,93.268,93.244,93.263,283500002.0
2006-07-12 08:27:00,93.245,93.27,93.243,93.265,246300000.0
2006-07-12 08:28:00,93.24,93.265,93.237,93.255,241299999.0
2006-07-12 08:29:00,93.243,93.255,93.227,93.227,176599996.0
2006-07-12 08:30:00,93.225,93.238,93.203,93.226,256899999.0
2006-07-12 08:31:00,93.226,93.236,93.202,93.221,161700002.0
2006-07-12 08:32:00,93.196,93.222,93.189,93.213,135799999.0
2006-07-12 08:33:00,93.209,93.226,93.191,93.191,177500001.0
2006-07-12 08:34:00,93.211,93.211,93.185,93.19,185600000.0
2006-07-12 08:35:00,93.203,93.216,93.187,93.202,204199998.0
2006-07-12 08:36:00,93.214,93.226,93.196,93.196,240900002.0
2006-07-12 08:37:00,93.208,93.222,93.195,93.222,236000000.0
2006-07-12 08:38:00,93.216,93.243,93.204,93.218,318099998.0
2006-07-12 08:39:00,93.201,93.237,93.199,93.237,260600000.0
2006-07-12 08:40:00,93.243,93.247,93.229,93.229,228999995.0
2006-07-12 08:41:00,93.237,93.239,93.213,93.213,151600001.0
2006-07-12 08:42:00,93.23,93.252,93.214,93.237,216500004.0
2006-07-12 08:43:00,93.255,93.26,93.236,93.248,217399996.0
2006-07-12 08:44:00,93.265,93.265,93.232,93.232,167699998.0
2006-07-12 08:45:00,93.255,93.255,93.222,93.226,356199998.0
2006-07-12 08:46:00,93.227,93.229,93.206,93.206,122400001.0
2006-07-12 08:47:00,93.222,93.251,93.21,93.224,189499998.0
2006-07-12 08:48:00,93.229,93.254,93.226,93.245,251399998.0
2006-07-12 08:49:00,93.228,93.253,93.228,93.252,208000000.0
2006-07-12 08:50:00,93.222,93.272,93.222,93.266,117599998.0
2006-07-12 08:51:00,93.246,93.269,93.213,93.24,207700002.0
2006-07-12 08:52:00,93.261,93.261,93.234,93.234,160400003.0
2006-07-12 08:53:00,93.257,93.257,93.22,93.224,235199999.0
2006-07-12 08:54:00,93.228,93.243,93.223,93.235,94699998.0
2006-07-12 08:55:00,93.222,93.243,93.215,93.215,334700002.0
2006-07-12 08:56:00,93.215,93.229,93.188,93.188,271500000.0
2006-07-12 08:57:00,93.206,93.214,93.186,93.2,340799999.0
2006-07-12 08:58:00,93.199,93.212,93.18,93.192,236999999.0
2006-07-12 08:59:00,93.184,93.193,93.167,93.175,158099999.0
2006-07-12 09:00:00,93.178,93.201,93.164,93.201,285099994.0
2006-07-12 09:01:00,93.197,93.203,93.179,93.18,103200000.0
2006-07-12 09:02:00,93.194,93.217,93.189,93.217,246300000.0
2006-07-12 09:03:00,93.216,93.216,93.189,93.19,185199998.0
2006-07-12 09:04:00,93.197,93.205,93.174,93.174,171699998.0
2006-07-12 09:05:00,93.185,93.191,93.153,93.162,237999997.0
2006-07-12 09:06:00,93.165,93.181,93.145,93.163,356800002.0
2006-07-12 09:07:00,93.159,93.183,93.154,93.172,264500002.0
2006-07-12 09:08:00,93.165,93.183,93.14,93.156,232600001.0
2006-07-12 09:09:00,93.164,93.17,93.145,93.156,257800004.0
2006-07-12 09:10:00,93.158,93.166,93.135,93.155,219000000.0
2006-07-12 09:11:00,93.155,93.155,93.126,93.132,128800001.0
2006-07-12 09:12:00,93.147,93.16,93.135,93.146,160600000.0
2006-07-12 09:13:00,93.148,93.173,93.148,93.157,122300000.0
2006-07-12 09:14:00,93.166,93.167,93.147,93.147,28699999.0
2006-07-12 09:15:00,93.174,93.174,93.143,93.143,176700000.0
2006-07-12 09:16:00,93.159,93.159,93.132,93.141,178500000.0
2006-07-12 09:17:00,93.134,93.151,93.117,93.138,191300001.0
2006-07-12 09:18:00,93.126,93.135,93.102,93.128,279900000.0
2006-07-12 09:19:00,93.126,93.145,93.106,93.125,310000003.0
2006-07-12 09:20:00,93.153,93.162,93.135,93.14,230300000.0
2006-07-12 09:21:00,93.157,93.164,93.136,93.136,142399998.0
2006-07-12 09:22:00,93.154,93.177,93.139,93.164,177399999.0
2006-07-12 09:23:00,93.155,93.172,93.145,93.157,202199998.0
2006-07-12 09:24:00,93.154,93.161,93.138,93.138,217400001.0
2006-07-12 09:25:00,93.139,93.169,93.134,93.158,355400001.0
2006-07-12 09:26:00,93.165,93.198,93.157,93.178,171300001.0
2006-07-12 09:27:00,93.197,93.208,93.174,93.201,226500002.0
2006-07-12 09:28:00,93.207,93.208,93.187,93.187,302399997.0
2006-07-12 09:29:00,93.199,93.211,93.18,93.193,105999998.0
2006-07-12 09:30:00,93.194,93.194,93.163,93.169,238899998.0
2006-07-12 09:31:00,93.18,93.18,93.158,93.178,214299996.0
2006-07-12 09:32:00,93.153,93.176,93.152,93.165,336999996.0
2006-07-12 09:33:00,93.167,93.18,93.158,93.158,188299997.0
2006-07-12 09:34:00,93.158,93.171,93.141,93.148,258299997.0
2006-07-12 09:35:00,93.135,93.159,93.13,93.145,237200003.0
2006-07-12 09:36:00,93.152,93.161,93.133,93.14,258899999.0
2006-07-12 09:37:00,93.154,93.161,93.128,93.139,245299996.0
2006-07-12 09:38:00,93.155,93.165,93.133,93.157,362900002.0
2006-07-12 09:39:00,93.14,93.156,93.136,93.152,297200004.0
2006-07-12 09:40:00,93.142,93.153,93.136,93.153,105599998.0
2006-07-12 09:41:00,93.159,93.165,93.136,93.153,297499997.0
2006-07-12 09:42:00,93.172,93.191,93.149,93.18,214300000.0
2006-07-12 09:43:00,93.175,93.195,93.161,93.183,179500000.0
2006-07-12 09:44:00,93.172,93.187,93.155,93.171,256499994.0
2006-07-12 09:45:00,93.168,93.168,93.136,93.136,297799999.0
2006-07-12 09:46:00,93.143,93.162,93.143,93.157,181299999.0
2006-07-12 09:47:00,93.153,93.166,93.14,93.147,231600001.0
2006-07-12 09:48:00,93.155,93.163,93.14,93.147,210899997.0
2006-07-12 09:49:00,93.139,93.155,93.138,93.138,164099998.0
2006-07-12 09:50:00,93.138,93.157,93.135,93.139,325600001.0
2006-07-12 09:51:00,93.138,93.171,93.138,93.142,170900001.0
2006-07-12 09:52:00,93.158,93.193,93.151,93.193,109799998.0
2006-07-12 09:53:00,93.186,93.198,93.165,93.198,181699998.0
2006-07-12 09:54:00,93.208,93.224,93.194,93.214,224900002.0
2006-07-12 09:55:00,93.215,93.231,93.199,93.21,89400000.0
2006-07-12 09:56:00,93.227,93.26,93.215,93.244,216100000.0
2006-07-12 09:57:00,93.261,93.272,93.244,93.25,297599997.0
2006-07-12 09:58:00,93.235,93.266,93.235,93.263,242200002.0
2006-07-12 09:59:00,93.218,93.252,93.216,93.24,176699999.0
2006-07-12 10:00:00,93.231,93.254,93.22,93.234,200000004.0
2006-07-12 10:01:00,93.258,93.258,93.218,93.218,227800001.0
2006-07-12 10:02:00,93.25,93.281,93.25,93.274,247799997.0
2006-07-12 10:03:00,93.265,93.291,93.257,93.268,306900000.0
2006-07-12 10:04:00,93.261,93.273,93.255,93.268,192300000.0
2006-07-12 10:05:00,93.252,93.268,93.242,93.268,109500002.0
2006-07-12 10:06:00,93.264,93.284,93.26,93.278,185600003.0
2006-07-12 10:07:00,93.255,93.288,93.255,93.286,210700002.0
2006-07-12 10:08:00,93.286,93.292,93.258,93.273,135600001.0
2006-07-12 10:09:00,93.269,93.301,93.269,93.293,277700000.0
2006-07-12 10:10:00,93.28,93.312,93.264,93.29,176499996.0
2006-07-12 10:11:00,93.301,93.321,93.285,93.306,238100001.0
2006-07-12 10:12:00,93.308,93.315,93.284,93.284,155999999.0
2006-07-12 10:13:00,93.301,93.306,93.277,93.298,327600002.0
2006-07-12 10:14:00,93.291,93.291,93.269,93.283,96200001.0
2006-07-12 10:15:00,93.29,93.291,93.264,93.271,283300002.0
2006-07-12 10:16:00,93.279,93.287,93.256,93.273,133100000.0
2006-07-12 10:17:00,93.276,93.309,93.276,93.297,128100000.0
2006-07-12 10:18:00,93.285,93.302,93.27,93.281,94200001.0
2006-07-12 10:19:00,93.251,93.282,93.251,93.282,205899999.0
2006-07-12 10:20:00,93.294,93.3,93.258,93.281,368400000.0
2006-07-12 10:21:00,93.302,93.326,93.29,93.311,348699993.0
2006-07-12 10:22:00,93.326,93.326,93.281,93.315,373999998.0
2006-07-12 10:23:00,93.338,93.416,93.338,93.413,108800001.0
2006-07-12 10:24:00,93.381,93.403,93.354,93.37,173599997.0
2006-07-12 10:25:00,93.335,93.354,93.328,93.353,194300000.0
2006-07-12 10:26:00,93.345,93.358,93.324,93.341,222999997.0
2006-07-12 10:27:00,93.325,93.351,93.325,93.333,170400002.0
2006-07-12 10:28:00,93.335,93.341,93.316,93.324,217700002.0
2006-07-12 10:29:00,93.339,93.342,93.317,93.317,158599998.0
2006-07-12 10:30:00,93.33,93.33,93.29,93.29,256299999.0
2006-07-12 10:31:00,93.288,93.317,93.263,93.294,176999999.0
2006-07-12 10:32:00,93.32,93.32,93.28,93.294,310199994.0
2006-07-12 10:33:00,93.305,93.321,93.291,93.302,197200001.0
2006-07-12 10:34:00,93.318,93.337,93.304,93.305,142100000.0
2006-07-12 10:35:00,93.315,93.318,93.284,93.294,169100001.0
2006-07-12 10:36:00,93.29,93.302,93.27,93.275,199000000.0
2006-07-12 10:37:00,93.281,93.297,93.26,93.283,326700000.0
2006-07-12 10:38:00,93.268,93.289,93.246,93.246,312800000.0
2006-07-12 10:39:00,93.271,93.292,93.27,93.288,172000002.0
2006-07-12 10:40:00,93.258,93.28,93.256,93.275,273300006.0
2006-07-12 10:41:00,93.259,93.273,93.245,93.264,148499998.0
2006-07-12 10:42:00,93.245,93.267,93.237,93.255,181300000.0
2006-07-12 10:43:00,93.242,93.243,93.212,93.227,203999996.0
2006-07-12 10:44:00,93.245,93.245,93.209,93.209,297400000.0
2006-07-12 10:45:00,93.237,93.238,93.212,93.225,260200000.0
2006-07-12 10:46:00,93.239,93.244,93.203,93.207,193099997.0
2006-07-12 10:47:00,93.19,93.212,93.186,93.212,307400004.0
2006-07-12 10:48:00,93.217,93.232,93.2,93.208,234000001.0
2006-07-12 10:49:00,93.234,93.234,93.206,93.212,125299998.0
2006-07-12 10:50:00,93.252,93.262,93.242,93.242,155699999.0
2006-07-12 10:51:00,93.253,93.273,93.238,93.252,391299998.0
2006-07-12 10:52:00,93.259,93.285,93.246,93.263,214799996.0
2006-07-12 10:53:00,93.282,93.283,93.26,93.261,260499998.0
2006-07-12 10:54:00,93.273,93.278,93.23,93.26,312099998.0
2006-07-12 10:55:00,93.272,93.284,93.257,93.273,170399999.0
2006-07-12 10:56:00,93.272,93.276,93.241,93.262,182199999.0
2006-07-12 10:57:00,93.261,93.282,93.257,93.277,252100004.0
2006-07-12 10:58:00,93.275,93.28,93.252,93.263,295599997.0
2006-07-12 10:59:00,93.258,93.271,93.243,93.246,227500000.0
2006-07-12 11:00:00,93.264,93.27,93.239,93.239,138700000.0
2006-07-12 11:01:00,93.265,93.279,93.255,93.275,229199997.0
2006-07-12 11:02:00,93.257,93.282,93.244,93.282,283599999.0
2006-07-12 11:03:00,93.274,93.287,93.252,93.27,137899998.0
2006-07-12 11:04:00,93.285,93.295,93.272,93.272,195399996.0
2006-07-12 11:05:00,93.28,93.297,93.264,93.264,345699998.0
2006-07-12 11:06:00,93.272,93.286,93.249,93.273,273700002.0
2006-07-12 11:07:00,93.273,93.294,93.267,93.279,152399998.0
2006-07-12 11:08:00,93.271,93.282,93.253,93.258,236100000.0
2006-07-12 11:09:00,93.259,93.284,93.259,93.272,153400001.0
2006-07-12 11:10:00,93.263,93.284,93.262,93.277,260900000.0
2006-07-12 11:11:00,93.267,93.286,93.246,93.273,341499995.0
2006-07-12 11:12:00,93.292,93.292,93.261,93.261,174000001.0
2006-07-12 11:13:00,93.274,93.279,93.256,93.265,226499999.0
2006-07-12 11:14:00,93.264,93.277,93.242,93.257,342399993.0
2006-07-12 11:15:00,93.253,93.264,93.239,93.247,271299999.0
2006-07-12 11:16:00,93.273,93.276,93.252,93.252,324900001.0
2006-07-12 11:17:00,93.25,93.274,93.244,93.263,167300001.0
2006-07-12 11:18:00,93.251,93.255,93.233,93.237,264300000.0
2006-07-12 11:19:00,93.252,93.254,93.233,93.233,189999999.0
2006-07-12 11:20:00,93.243,93.249,93.22,93.236,313899997.0
2006-07-12 11:21:00,93.245,93.262,93.232,93.246,322800002.0
2006-07-12 11:22:00,93.259,93.274,93.241,93.261,228800001.0
2006-07-12 11:23:00,93.258,93.285,93.257,93.273,179000001.0
2006-07-12 11:24:00,93.262,93.288,93.262,93.288,184700002.0
2006-07-12 11:25:00,93.28,93.293,93.252,93.252,259700000.0
2006-07-12 11:26:00,93.265,93.265,93.231,93.238,232599999.0
2006-07-12 11:27:00,93.253,93.253,93.222,93.229,210399999.0
2006-07-12 11:28:00,93.229,93.25,93.22,93.225,152800003.0
2006-07-12 11:29:00,93.226,93.244,93.203,93.237,183299999.0
2006-07-12 11:30:00,93.226,93.251,93.224,93.25,293800001.0
2006-07-12 11:31:00,93.252,93.254,93.224,93.224,110500000.0
2006-07-12 11:32:00,93.226,93.246,93.222,93.239,337399995.0
2006-07-12 11:33:00,93.221,93.247,93.212,93.235,283200002.0
2006-07-12 11:34:00,93.24,93.257,93.224,93.242,424299995.0
2006-07-12 11:35:00,93.249,93.265,93.236,93.241,246900002.0
2006-07-12 11:36:00,93.244,93.27,93.24,93.254,294699998.0
2006-07-12 11:37:00,93.236,93.263,93.236,93.263,163699998.0
2006-07-12 11:38:00,93.263,93.264,93.242,93.247,226999997.0
2006-07-12 11:39:00,93.256,93.282,93.256,93.272,260300004.0
2006-07-12 11:40:00,93.277,93.292,93.257,93.27,175700000.0
2006-07-12 11:41:00,93.277,93.277,93.248,93.25,310599999.0
2006-07-12 11:42:00,93.275,93.288,93.266,93.267,202200001.0
2006-07-12 11:43:00,93.277,93.304,93.275,93.29,180599998.0
2006-07-12 11:44:00,93.295,93.307,93.28,93.295,275299998.0
2006-07-12 11:45:00,93.286,93.312,93.282,93.312,291099998.0
2006-07-12 11:46:00,93.302,93.316,93.286,93.303,247600000.0
2006-07-12 11:47:00,93.303,93.327,93.3,93.322,260800002.0
2006-07-12 11:48:00,93.301,93.332,93.301,93.332,120700001.0
2006-07-12 11:49:00,93.315,93.346,93.315,93.34,339600002.0
2006-07-12 11:50:00,93.326,93.353,93.326,93.349,220200000.0
2006-07-12 11:51:00,93.328,93.35,93.322,93.338,264299996.0
2006-07-12 11:52:00,93.34,93.34,93.315,93.326,285500002.0
2006-07-12 11:53:00,93.345,93.365,93.338,93.344,384199998.0
2006-07-12 11:54:00,93.344,93.349,93.319,93.319,302499999.0
2006-07-12 11:55:00,93.317,93.352,93.317,93.345,223799996.0
2006-07-12 11:56:00,93.328,93.343,93.313,93.342,115100000.0
2006-07-12 11:57:00,93.322,93.341,93.304,93.317,193499998.0
2006-07-12 11:58:00,93.308,93.382,93.308,93.381,212699995.0
2006-07-12 11:59:00,93.378,93.394,93.356,93.356,285299997.0
2006-07-12 12:00:00,93.37,93.396,93.359,93.378,318299996.0
2006-07-12 12:01:00,93.374,93.376,93.348,93.348,139199999.0
2006-07-12 12:02:00,93.34,93.385,93.322,93.385,176899999.0
2006-07-12 12:03:00,93.37,93.394,93.357,93.38,311600001.0
2006-07-12 12:04:00,93.355,93.383,93.353,93.367,317699992.0
2006-07-12 12:05:00,93.362,93.362,93.329,93.329,212800001.0
2006-07-12 12:06:00,93.327,93.369,93.327,93.361,220599999.0
2006-07-12 12:07:00,93.356,93.37,93.338,93.351,271100001.0
2006-07-12 12:08:00,93.373,93.385,93.358,93.367,232900000.0
2006-07-12 12:09:00,93.356,93.383,93.355,93.38,243499999.0
2006-07-12 12:10:00,93.387,93.403,93.374,93.383,202399998.0
2006-07-12 12:11:00,93.407,93.411,93.383,93.405,302000001.0
2006-07-12 12:12:00,93.382,93.41,93.38,93.4,298099994.0
2006-07-12 12:13:00,93.402,93.413,93.381,93.401,204199996.0
2006-07-12 12:14:00,93.394,93.408,93.382,93.408,237600001.0
2006-07-12 12:15:00,93.415,93.422,93.392,93.401,178399998.0
2006-07-12 12:16:00,93.413,93.42,93.387,93.387,312400003.0
2006-07-12 12:17:00,93.383,93.414,93.381,93.399,290999997.0
2006-07-12 12:18:00,93.403,93.413,93.384,93.384,237800005.0
2006-07-12 12:19:00,93.399,93.424,93.385,93.396,161300000.0
2006-07-12 12:20:00,93.38,93.403,93.38,93.4,186600001.0
2006-07-12 12:21:00,93.387,93.423,93.384,93.413,306500002.0
2006-07-12 12:22:00,93.421,93.421,93.392,93.392,184900000.0
2006-07-12 12:23:00,93.396,93.41,93.386,93.391,252600004.0
2006-07-12 12:24:00,93.41,93.433,93.398,93.419,218000000.0
2006-07-12 12:25:00,93.413,93.443,93.409,93.425,120900000.0
2006-07-12 12:26:00,93.41,93.426,93.395,93.398,150800000.0
2006-07-12 12:27:00,93.372,93.396,93.367,93.378,308100003.0
2006-07-12 12:28:00,93.373,93.388,93.36,93.363,264800004.0
2006-07-12 12:29:00,93.375,93.387,93.356,93.374,341699999.0
2006-07-12 12:30:00,93.368,93.415,93.368,93.413,326599996.0
2006-07-12 12:31:00,93.389,93.415,93.383,93.398,239800002.0
2006-07-12 12:32:00,93.39,93.408,93.382,93.401,202799999.0
2006-07-12 12:33:00,93.378,93.4,93.376,93.39,124799998.0
2006-07-12 12:34:00,93.383,93.405,93.361,93.389,249699998.0
2006-07-12 12:35:00,93.385,93.386,93.366,93.374,185599997.0
2006-07-12 12:36:00,93.378,93.395,93.364,93.395,319499999.0
2006-07-12 12:37:00,93.378,93.405,93.373,93.405,166500000.0
2006-07-12 12:38:00,93.4,93.42,93.399,93.418,212200003.0
2006-07-12 12:39:00,93.407,93.436,93.407,93.417,186399997.0
2006-07-12 12:40:00,93.438,93.438,93.417,93.42,98400002.0
2006-07-12 12:41:00,93.412,93.425,93.397,93.41,139999999.0
2006-07-12 12:42:00,93.417,93.417,93.394,93.398,131399997.0
2006-07-12 12:43:00,93.396,93.399,93.374,93.397,244400000.0
2006-07-12 12:44:00,93.392,93.409,93.377,93.409,194799998.0
2006-07-12 12:45:00,93.409,93.414,93.388,93.392,259099997.0
2006-07-12 12:46:00,93.391,93.417,93.387,93.39,283699998.0
2006-07-12 12:47:00,93.402,93.415,93.386,93.387,289300003.0
2006-07-12 12:48:00,93.401,93.425,93.393,93.4,358399992.0
2006-07-12 12:49:00,93.412,93.422,93.395,93.4,138900000.0
2006-07-12 12:50:00,93.417,93.442,93.407,93.442,236799998.0
2006-07-12 12:51:00,93.429,93.451,93.428,93.451,167100000.0
2006-07-12 12:52:00,93.434,93.459,93.434,93.443,124900001.0
2006-07-12 12:53:00,93.405,93.428,93.355,93.389,149299995.0
2006-07-12 12:54:00,93.41,93.426,93.391,93.406,161499997.0
2006-07-12 12:55:00,93.406,93.427,93.397,93.418,283599998.0
2006-07-12 12:56:00,93.383,93.414,93.383,93.41,138100000.0
2006-07-12 12:57:00,93.412,93.42,93.4,93.404,58699999.0
2006-07-12 12:58:00,93.403,93.421,93.389,93.405,292899996.0
2006-07-12 12:59:00,93.408,93.432,93.396,93.415,259999997.0
2006-07-12 13:00:00,93.414,93.451,93.41,93.44,372199998.0
2006-07-12 13:01:00,93.443,93.463,93.433,93.452,245800001.0
2006-07-12 13:02:00,93.443,93.467,93.438,93.458,212500000.0
2006-07-12 13:03:00,93.439,93.457,93.429,93.429,77600000.0
2006-07-12 13:04:00,93.423,93.44,93.416,93.419,194800000.0
2006-07-12 13:05:00,93.415,93.433,93.408,93.423,254199998.0
2006-07-12 13:06:00,93.42,93.434,93.401,93.434,166799997.0
2006-07-12 13:07:00,93.402,93.429,93.389,93.411,339000002.0
2006-07-12 13:08:00,93.401,93.426,93.401,93.413,102200001.0
2006-07-12 13:09:00,93.424,93.433,93.402,93.402,197499998.0
2006-07-12 13:10:00,93.42,93.44,93.408,93.423,191499999.0
2006-07-12 13:11:00,93.434,93.464,93.434,93.437,307300000.0
2006-07-12 13:12:00,93.439,93.461,93.434,93.46,334400007.0
2006-07-12 13:13:00,93.447,93.477,93.447,93.474,226000003.0
2006-07-12 13:14:00,93.476,93.493,93.451,93.451,319899998.0
2006-07-12 13:15:00,93.447,93.481,93.447,93.47,246799997.0
2006-07-12 13:16:00,93.475,93.523,93.475,93.523,135300000.0
2006-07-12 13:17:00,93.549,93.552,93.486,93.53,308800000.0
2006-07-12 13:18:00,93.514,93.533,93.506,93.516,186999999.0
2006-07-12 13:19:00,93.534,93.544,93.502,93.502,240700001.0
2006-07-12 13:20:00,93.501,93.507,93.48,93.489,177099998.0
2006-07-12 13:21:00,93.482,93.503,93.476,93.492,195199999.0
2006-07-12 13:22:00,93.493,93.501,93.474,93.474,255699999.0
2006-07-12 13:23:00,93.477,93.503,93.477,93.499,154400000.0
2006-07-12 13:24:00,93.484,93.502,93.481,93.483,262699998.0
2006-07-12 13:25:00,93.489,93.504,93.478,93.483,271799999.0
2006-07-12 13:26:00,93.509,93.521,93.489,93.509,284800003.0
2006-07-12 13:27:00,93.503,93.524,93.467,93.48,203699999.0
2006-07-12 13:28:00,93.497,93.507,93.468,93.468,252999996.0
2006-07-12 13:29:00,93.487,93.505,93.461,93.49,93200000.0
2006-07-12 13:30:00,93.498,93.512,93.478,93.499,256599999.0
2006-07-12 13:31:00,93.493,93.499,93.47,93.485,258500003.0
2006-07-12 13:32:00,93.488,93.494,93.471,93.483,174500001.0
2006-07-12 13:33:00,93.483,93.491,93.469,93.476,207800002.0
2006-07-12 13:34:00,93.471,93.5,93.463,93.478,285200003.0
2006-07-12 13:35:00,93.486,93.517,93.48,93.503,202699998.0
2006-07-12 13:36:00,93.497,93.513,93.48,93.496,186799995.0
2006-07-12 13:37:00,93.514,93.516,93.497,93.501,132200000.0
2006-07-12 13:38:00,93.517,93.532,93.495,93.516,205700000.0
2006-07-12 13:39:00,93.528,93.545,93.508,93.53,184400002.0
2006-07-12 13:40:00,93.531,93.546,93.518,93.53,207000000.0
2006-07-12 13:41:00,93.52,93.559,93.52,93.558,245199998.0
2006-07-12 13:42:00,93.545,93.574,93.543,93.566,192600002.0
2006-07-12 13:43:00,93.553,93.567,93.534,93.547,223899999.0
2006-07-12 13:44:00,93.553,93.562,93.544,93.545,164500001.0
2006-07-12 13:45:00,93.555,93.576,93.543,93.559,139200000.0
2006-07-12 13:46:00,93.539,93.578,93.539,93.578,160399997.0
2006-07-12 13:47:00,93.577,93.595,93.554,93.585,238299998.0
2006-07-12 13:48:00,93.568,93.591,93.568,93.591,167899999.0
2006-07-12 13:49:00,93.582,93.603,93.573,93.582,204399999.0
2006-07-12 13:50:00,93.559,93.583,93.556,93.579,332100000.0
2006-07-12 13:51:00,93.573,93.575,93.552,93.566,165700004.0
2006-07-12 13:52:00,93.558,93.576,93.538,93.553,248700004.0
2006-07-12 13:53:00,93.564,93.575,93.549,93.561,286899998.0
2006-07-12 13:54:00,93.561,93.563,93.535,93.544,288600000.0
2006-07-12 13:55:00,93.538,93.552,93.53,93.534,192999999.0
2006-07-12 13:56:00,93.541,93.561,93.537,93.555,213199998.0
2006-07-12 13:57:00,93.53,93.546,93.509,93.518,192399998.0
2006-07-12 13:58:00,93.534,93.56,93.53,93.545,230300001.0
2006-07-12 13:59:00,93.54,93.553,93.525,93.539,148300000.0
2006-07-12 14:00:00,93.535,93.535,93.505,93.521,197200001.0
2006-07-12 14:01:00,93.532,93.544,93.519,93.53,270100002.0
2006-07-12 14:02:00,93.537,93.541,93.502,93.502,214500000.0
2006-07-12 14:03:00,93.526,93.537,93.513,93.52,80200000.0
2006-07-12 14:04:00,93.543,93.559,93.53,93.53,324599997.0
2006-07-12 14:05:00,93.529,93.549,93.512,93.53,103899999.0
2006-07-12 14:06:00,93.513,93.541,93.513,93.538,231999998.0
2006-07-12 14:07:00,93.542,93.557,93.532,93.534,96600001.0
2006-07-12 14:08:00,93.532,93.55,93.524,93.55,157400000.0
2006-07-12 14:09:00,93.548,93.581,93.548,93.581,116900000.0
2006-07-12 14:10:00,93.588,93.595,93.555,93.568,244400000.0
2006-07-12 14:11:00,93.578,93.587,93.563,93.569,188200001.0
2006-07-12 14:12:00,93.581,93.594,93.555,93.568,266999995.0
2006-07-12 14:13:00,93.573,93.58,93.557,93.557,311199996.0
2006-07-12 14:14:00,93.561,93.561,93.533,93.538,169300002.0
2006-07-12 14:15:00,93.554,93.575,93.539,93.575,240199999.0
2006-07-12 14:16:00,93.569,93.577,93.549,93.555,228099994.0
2006-07-12 14:17:00,93.56,93.582,93.557,93.56,388699998.0
2006-07-12 14:18:00,93.578,93.587,93.556,93.562,163700000.0
2006-07-12 14:19:00,93.576,93.576,93.543,93.543,175800000.0
2006-07-12 14:20:00,93.562,93.584,93.561,93.575,149000001.0
2006-07-12 14:21:00,93.578,93.586,93.55,93.573,171700000.0
2006-07-12 14:22:00,93.584,93.601,93.567,93.575,211099998.0
2006-07-12 14:23:00,93.572,93.62,93.572,93.609,241199994.0
2006-07-12 14:24:00,93.595,93.613,93.581,93.605,218800001.0
2006-07-12 14:25:00,93.602,93.608,93.578,93.588,101699999.0
2006-07-12 14:26:00,93.593,93.624,93.582,93.616,159999999.0
2006-07-12 14:27:00,93.608,93.63,93.598,93.61,190500003.0
2006-07-12 14:28:00,93.607,93.607,93.576,93.596,174699997.0
2006-07-12 14:29:00,93.61,93.61,93.59,93.6,388500001.0
2006-07-12 14:30:00,93.587,93.605,93.566,93.595,106300001.0
2006-07-12 14:31:00,93.582,93.61,93.545,93.593,357700003.0
2006-07-12 14:32:00,93.575,93.575,93.519,93.525,254399998.0
2006-07-12 14:33:00,93.527,93.577,93.527,93.567,247700000.0
2006-07-12 14:34:00,93.56,93.596,93.539,93.557,202800000.0
2006-07-12 14:35:00,93.555,93.555,93.495,93.498,293800005.0
2006-07-12 14:36:00,93.488,93.528,93.488,93.525,198700001.0
2006-07-12 14:37:00,93.521,93.56,93.516,93.548,308099997.0
2006-07-12 14:38:00,93.542,93.55,93.493,93.493,201199998.0
2006-07-12 14:39:00,93.517,93.521,93.489,93.494,190200002.0
2006-07-12 14:40:00,93.515,93.526,93.497,93.497,279700001.0
2006-07-12 14:41:00,93.493,93.516,93.474,93.508,294299998.0
2006-07-12 14:42:00,93.515,93.52,93.491,93.491,83299999.0
2006-07-12 14:43:00,93.492,93.511,93.489,93.505,220999996.0
2006-07-12 14:44:00,93.514,93.54,93.496,93.528,222700004.0
2006-07-12 14:45:00,93.517,93.545,93.513,93.545,330399998.0
2006-07-12 14:46:00,93.53,93.536,93.504,93.517,161700001.0
2006-07-12 14:47:00,93.525,93.536,93.501,93.532,244900001.0
2006-07-12 14:48:00,93.528,93.555,93.51,93.522,298800000.0
2006-07-12 14:49:00,93.529,93.555,93.522,93.541,181299998.0
2006-07-12 14:50:00,93.545,93.565,93.525,93.534,325999999.0
2006-07-12 14:51:00,93.558,93.558,93.525,93.525,252900001.0
2006-07-12 14:52:00,93.537,93.564,93.534,93.539,214699997.0
2006-07-12 14:53:00,93.547,93.579,93.535,93.557,226100001.0
2006-07-12 14:54:00,93.559,93.585,93.537,93.55,229400002.0
2006-07-12 14:55:00,93.543,93.576,93.537,93.573,491600003.0
2006-07-12 14:56:00,93.545,93.572,93.543,93.552,177900000.0
2006-07-12 14:57:00,93.561,93.578,93.542,93.568,265499999.0
2006-07-12 14:58:00,93.566,93.588,93.565,93.577,147800001.0
2006-07-12 14:59:00,93.577,93.58,93.532,93.58,296700001.0
2006-07-12 15:00:00,93.564,93.591,93.56,93.591,232600000.0
2006-07-12 15:01:00,93.574,93.591,93.554,93.57,90199999.0
2006-07-12 15:02:00,93.557,93.57,93.539,93.548,283099996.0
2006-07-12 15:03:00,93.562,93.596,93.562,93.58,221399999.0
2006-07-12 15:04:00,93.579,93.58,93.549,93.555,288699999.0
2006-07-12 15:05:00,93.555,93.585,93.53,93.568,248499997.0
2006-07-12 15:06:00,93.573,93.582,93.55,93.581,317200005.0
2006-07-12 15:07:00,93.57,93.57,93.549,93.56,119999998.0
2006-07-12 15:08:00,93.547,93.564,93.541,93.546,256999996.0
2006-07-12 15:09:00,93.555,93.557,93.526,93.557,127699999.0
2006-07-12 15:10:00,93.536,93.552,93.533,93.533,76299998.0
2006-07-12 15:11:00,93.546,93.562,93.532,93.559,78900000.0
2006-07-12 15:12:00,93.558,93.558,93.53,93.541,203599997.0
2006-07-12 15:13:00,93.539,93.539,93.512,93.518,199099998.0
2006-07-12 15:14:00,93.514,93.535,93.507,93.507,244500001.0
2006-07-12 15:15:00,93.515,93.547,93.5,93.526,265999999.0
2006-07-12 15:16:00,93.53,93.544,93.517,93.52,307399996.0
2006-07-12 15:17:00,93.531,93.531,93.504,93.508,262399998.0
2006-07-12 15:18:00,93.507,93.51,93.491,93.492,185499999.0
2006-07-12 15:19:00,93.505,93.506,93.471,93.471,309500000.0
2006-07-12 15:20:00,93.495,93.507,93.481,93.488,228799998.0
2006-07-12 15:21:00,93.481,93.505,93.47,93.505,160699999.0
2006-07-12 15:22:00,93.501,93.515,93.438,93.493,220199998.0
2006-07-12 15:23:00,93.523,93.54,93.506,93.522,295100000.0
2006-07-12 15:24:00,93.539,93.554,93.531,93.544,261199997.0
2006-07-12 15:25:00,93.531,93.55,93.524,93.55,179300000.0
2006-07-12 15:26:00,93.535,93.552,93.528,93.54,195199998.0
2006-07-12 15:27:00,93.537,93.548,93.51,93.528,271000003.0
2006-07-12 15:28:00,93.526,93.544,93.52,93.543,231100002.0
2006-07-12 15:29:00,93.53,93.565,93.53,93.558,168900000.0
2006-07-12 15:30:00,93.549,93.563,93.529,93.541,140999998.0
2006-07-12 15:31:00,93.515,93.545,93.515,93.545,141899995.0
2006-07-12 15:32:00,93.532,93.552,93.53,93.546,359499997.0
2006-07-12 15:33:00,93.557,93.564,93.544,93.544,201200002.0
2006-07-12 15:34:00,93.554,93.554,93.513,93.521,318100001.0
2006-07-12 15:35:00,93.518,93.533,93.501,93.521,177400001.0
2006-07-12 15:36:00,93.527,93.53,93.509,93.51,291700002.0
2006-07-12 15:37:00,93.529,93.551,93.516,93.53,200100002.0
2006-07-12 15:38:00,93.537,93.549,93.512,93.514,362899998.0
2006-07-12 15:39:00,93.538,93.538,93.512,93.512,215200000.0
2006-07-12 15:40:00,93.529,93.547,93.517,93.529,144999998.0
2006-07-12 15:41:00,93.503,93.52,93.495,93.515,90299999.0
2006-07-12 15:42:00,93.505,93.529,93.499,93.521,268799999.0
2006-07-12 15:43:00,93.528,93.532,93.511,93.516,232500000.0
2006-07-12 15:44:00,93.514,93.519,93.492,93.499,146899999.0
2006-07-12 15:45:00,93.487,93.503,93.473,93.487,168800002.0
2006-07-12 15:46:00,93.475,93.49,93.466,93.482,232200001.0
2006-07-12 15:47:00,93.478,93.499,93.457,93.474,193100001.0
2006-07-12 15:48:00,93.474,93.501,93.473,93.485,202100001.0
2006-07-12 15:49:00,93.486,93.507,93.473,93.486,245300002.0
2006-07-12 15:50:00,93.492,93.522,93.492,93.522,102399998.0
2006-07-12 15:51:00,93.514,93.528,93.504,93.518,321299995.0
2006-07-12 15:52:00,93.527,93.531,93.499,93.511,233399998.0
2006-07-12 15:53:00,93.522,93.548,93.516,93.534,381499996.0
2006-07-12 15:54:00,93.514,93.536,93.486,93.508,146100001.0
2006-07-12 15:55:00,93.518,93.532,93.501,93.51,105100000.0
2006-07-12 15:56:00,93.495,93.512,93.475,93.482,233899998.0
2006-07-12 15:57:00,93.478,93.505,93.477,93.5,307600002.0
2006-07-12 15:58:00,93.491,93.491,93.459,93.459,80899998.0
2006-07-12 15:59:00,93.448,93.484,93.42,93.42,311399999.0
2006-07-12 16:00:00,93.435,93.478,93.415,93.461,242400000.0
2006-07-12 16:01:00,93.483,93.498,93.471,93.471,147299998.0
2006-07-12 16:02:00,93.475,93.5,93.471,93.499,285499998.0
2006-07-12 16:03:00,93.472,93.472,93.448,93.448,124400002.0
2006-07-12 16:04:00,93.415,93.439,93.405,93.439,172899999.0
2006-07-12 16:05:00,93.445,93.468,93.436,93.451,221099998.0
2006-07-12 16:06:00,93.465,93.508,93.443,93.508,266400001.0
2006-07-12 16:07:00,93.49,93.515,93.478,93.491,348500000.0
2006-07-12 16:08:00,93.51,93.51,93.482,93.484,175199997.0
2006-07-12 16:09:00,93.492,93.523,93.49,93.51,362300000.0
2006-07-12 16:10:00,93.51,93.53,93.494,93.514,324200002.0
2006-07-12 16:11:00,93.524,93.524,93.493,93.499,228599998.0
2006-07-12 16:12:00,93.504,93.531,93.496,93.496,286100000.0
2006-07-12 16:13:00,93.512,93.527,93.465,93.506,196600002.0
2006-07-12 16:14:00,93.509,93.536,93.5,93.533,223400001.0
2006-07-12 16:15:00,93.517,93.532,93.492,93.512,217899998.0
2006-07-12 16:16:00,93.526,93.542,93.513,93.513,242000000.0
2006-07-12 16:17:00,93.521,93.552,93.499,93.529,251699997.0
2006-07-12 16:18:00,93.526,93.542,93.51,93.524,124799999.0
2006-07-12 16:19:00,93.519,93.531,93.511,93.531,216299997.0
2006-07-12 16:20:00,93.52,93.542,93.515,93.54,198099998.0
2006-07-12 16:21:00,93.534,93.537,93.514,93.522,204500000.0
2006-07-12 16:22:00,93.511,93.525,93.496,93.519,172699996.0
2006-07-12 16:23:00,93.486,93.507,93.46,93.479,337499999.0
2006-07-12 16:24:00,93.476,93.476,93.449,93.449,225599996.0
2006-07-12 16:25:00,93.461,93.467,93.441,93.465,264699996.0
2006-07-12 16:26:00,93.456,93.473,93.434,93.458,170099997.0
2006-07-12 16:27:00,93.466,93.482,93.448,93.467,365899996.0
2006-07-12 16:28:00,93.455,93.477,93.45,93.462,235999997.0
2006-07-12 16:29:00,93.44,93.483,93.44,93.47,223299997.0
2006-07-12 16:30:00,93.455,93.473,93.45,93.473,208599998.0
2006-07-12 16:31:00,93.48,93.487,93.454,93.47,199000001.0
2006-07-12 16:32:00,93.464,93.478,93.449,93.477,181799998.0
2006-07-12 16:33:00,93.464,93.481,93.454,93.468,167500000.0
2006-07-12 16:34:00,93.441,93.467,93.426,93.439,131499998.0
2006-07-12 16:35:00,93.444,93.474,93.436,93.455,243699999.0
2006-07-12 16:36:00,93.483,93.498,93.472,93.478,280199996.0
2006-07-12 16:37:00,93.498,93.515,93.477,93.497,358199995.0
2006-07-12 16:38:00,93.514,93.523,93.482,93.482,207900000.0
2006-07-12 16:39:00,93.478,93.511,93.478,93.511,78600000.0
2006-07-12 16:40:00,93.506,93.523,93.503,93.516,73499998.0
2006-07-12 16:41:00,93.53,93.53,93.497,93.517,284000000.0
2006-07-12 16:42:00,93.498,93.528,93.496,93.528,247300003.0
2006-07-12 16:43:00,93.505,93.537,93.505,93.517,281299999.0
2006-07-12 16:44:00,93.522,93.522,93.488,93.488,174600000.0
2006-07-12 16:45:00,93.497,93.517,93.491,93.508,264400003.0
2006-07-12 16:46:00,93.491,93.505,93.477,93.5,180999997.0
2006-07-12 16:47:00,93.498,93.507,93.468,93.484,220100000.0
2006-07-12 16:48:00,93.475,93.501,93.474,93.492,225599996.0
2006-07-12 16:49:00,93.473,93.497,93.47,93.49,114799999.0
2006-07-12 16:50:00,93.488,93.503,93.483,93.483,239000000.0
2006-07-12 16:51:00,93.49,93.507,93.474,93.494,131699999.0
2006-07-12 16:52:00,93.479,93.517,93.477,93.501,299900003.0
2006-07-12 16:53:00,93.509,93.51,93.477,93.477,246699998.0
2006-07-12 16:54:00,93.463,93.492,93.454,93.465,216899997.0
2006-07-12 16:55:00,93.46,93.472,93.436,93.436,289199997.0
2006-07-12 16:56:00,93.458,93.48,93.458,93.48,128699999.0
2006-07-12 16:57:00,93.48,93.492,93.466,93.487,235800000.0
2006-07-12 16:58:00,93.464,93.489,93.463,93.467,185099997.0
2006-07-12 16:59:00,93.454,93.482,93.452,93.468,297300000.0
2006-07-12 17:00:00,93.464,93.48,93.442,93.455,173299999.0
2006-07-12 17:01:00,93.454,93.486,93.454,93.467,303799994.0
2006-07-12 17:02:00,93.469,93.482,93.456,93.476,300800001.0
2006-07-12 17:03:00,93.469,93.486,93.458,93.467,177899996.0
2006-07-12 17:04:00,93.465,93.478,93.457,93.478,157399998.0
2006-07-12 17:05:00,93.475,93.493,93.464,93.477,373999994.0
2006-07-12 17:06:00,93.463,93.487,93.455,93.455,183099999.0
2006-07-12 17:07:00,93.468,93.484,93.467,93.482,180999996.0
2006-07-12 17:08:00,93.485,93.485,93.46,93.48,259700001.0
2006-07-12 17:09:00,93.457,93.49,93.452,93.49,200899995.0
2006-07-12 17:10:00,93.487,93.496,93.475,93.48,211300001.0
2006-07-12 17:11:00,93.478,93.487,93.456,93.465,211099997.0
2006-07-12 17:12:00,93.464,93.48,93.455,93.46,230699998.0
2006-07-12 17:13:00,93.475,93.492,93.459,93.475,230600005.0
2006-07-12 17:14:00,93.455,93.48,93.451,93.478,293800002.0
2006-07-12 17:15:00,93.47,93.48,93.453,93.453,236599998.0
2006-07-12 17:16:00,93.461,93.472,93.446,93.459,284100000.0
2006-07-12 17:17:00,93.469,93.479,93.447,93.458,342900000.0
2006-07-12 17:18:00,93.454,93.461,93.453,93.461,55200000.0
2006-07-12 17:19:00,93.453,93.468,93.432,93.432,393000003.0
2006-07-12 17:20:00,93.437,93.454,93.423,93.447,296400003.0
2006-07-12 17:21:00,93.455,93.46,93.433,93.433,171100002.0
2006-07-12 17:22:00,93.458,93.459,93.436,93.436,247600000.0
2006-07-12 17:23:00,93.441,93.469,93.432,93.446,252199996.0
2006-07-12 17:24:00,93.45,93.46,93.431,93.441,154399996.0
2006-07-12 17:25:00,93.428,93.445,93.422,93.435,180300001.0
2006-07-12 17:26:00,93.442,93.456,93.426,93.437,287400003.0
2006-07-12 17:27:00,93.452,93.452,93.42,93.42,251999997.0
2006-07-12 17:28:00,93.444,93.454,93.434,93.435,181199998.0
2006-07-12 17:29:00,93.439,93.472,93.435,93.472,294300002.0
2006-07-12 17:30:00,93.456,93.484,93.456,93.482,161400000.0
2006-07-12 17:31:00,93.464,93.487,93.454,93.468,310799997.0
2006-07-12 17:32:00,93.464,93.49,93.454,93.473,352600002.0
2006-07-12 17:33:00,93.471,93.486,93.458,93.474,278499999.0
2006-07-12 17:34:00,93.48,93.488,93.469,93.469,211299998.0
2006-07-12 17:35:00,93.478,93.478,93.453,93.453,129899999.0
2006-07-12 17:36:00,93.467,93.488,93.463,93.481,180800001.0
2006-07-12 17:37:00,93.481,93.502,93.471,93.497,242700000.0
2006-07-12 17:38:00,93.496,93.496,93.471,93.485,167399999.0
2006-07-12 17:39:00,93.481,93.483,93.458,93.458,299100000.0
2006-07-12 17:40:00,93.455,93.488,93.455,93.488,249999998.0
2006-07-12 17:41:00,93.477,93.492,93.469,93.492,132999999.0
2006-07-12 17:42:00,93.486,93.492,93.465,93.47,182499998.0
2006-07-12 17:43:00,93.474,93.497,93.468,93.485,255800004.0
2006-07-12 17:44:00,93.475,93.48,93.451,93.461,310800001.0
2006-07-12 17:45:00,93.468,93.472,93.446,93.455,182099997.0
2006-07-12 17:46:00,93.466,93.466,93.441,93.459,149999999.0
2006-07-12 17:47:00,93.466,93.474,93.449,93.454,359599995.0
2006-07-12 17:48:00,93.462,93.48,93.448,93.457,259999997.0
2006-07-12 17:49:00,93.46,93.476,93.44,93.441,302900004.0
2006-07-12 17:50:00,93.467,93.469,93.444,93.456,275599997.0
2006-07-12 17:51:00,93.464,93.48,93.448,93.463,176399999.0
2006-07-12 17:52:00,93.464,93.482,93.461,93.474,179799999.0
2006-07-12 17:53:00,93.446,93.481,93.446,93.469,113300000.0
2006-07-12 17:54:00,93.464,93.482,93.455,93.482,279399999.0
2006-07-12 17:55:00,93.476,93.502,93.476,93.502,204800003.0
2006-07-12 17:56:00,93.492,93.505,93.476,93.488,112899999.0
2006-07-12 17:57:00,93.494,93.51,93.484,93.488,325299999.0
2006-07-12 17:58:00,93.508,93.514,93.489,93.493,140700003.0
2006-07-12 17:59:00,93.474,93.494,93.461,93.475,208899999.0
2006-07-12 18:00:00,93.47,93.47,93.438,93.455,165899998.0
2006-07-12 18:01:00,93.451,93.47,93.43,93.443,1923699998.0
2006-07-12 18:02:00,93.48,93.49,93.48,93.48,2111099995.0
2006-07-12 18:03:00,93.47,93.47,93.47,93.47,2111099995.0
2006-07-12 18:04:00,93.48,93.51,93.48,93.51,2111099995.0
2006-07-12 18:05:00,93.5,93.51,93.49,93.5,2111099995.0
2006-07-12 18:06:00,93.51,93.51,93.49,93.49,2111099995.0
2006-07-12 18:07:00,93.5,93.5,93.48,93.48,2111099995.0
2006-07-12 18:08:00,93.5,93.5,93.49,93.49,2111099995.0
2006-07-12 18:09:00,93.462,93.491,93.457,93.485,2111099995.0
2006-07-12 18:10:00,93.478,93.502,93.468,93.502,1607399987.0
2006-07-12 18:11:00,93.467,93.503,93.466,93.478,1083899990.0
2006-07-12 18:12:00,93.475,93.496,93.467,93.483,1122199993.0
2006-07-12 18:13:00,93.479,93.489,93.447,93.456,1866899986.0
2006-07-12 18:14:00,93.48,93.5,93.48,93.48,1228600007.0
2006-07-12 18:16:00,93.49,93.49,93.48,93.48,1228600007.0
2006-07-12 18:17:00,93.45,93.476,93.439,93.459,1228600007.0
2006-07-12 18:18:00,93.461,93.473,93.443,93.443,1193100005.0
2006-07-12 18:19:00,93.449,93.468,93.437,93.466,1798199995.0
2006-07-12 18:20:00,93.462,93.498,93.461,93.49,1613000000.0
2006-07-12 18:21:00,93.5,93.524,93.489,93.504,1657599994.0
2006-07-12 18:22:00,93.521,93.532,93.501,93.515,1357200004.0
2006-07-12 18:23:00,93.53,93.53,93.53,93.53,1319199996.0
2006-07-12 18:24:00,93.51,93.53,93.5,93.5,1319199996.0
2006-07-12 18:25:00,93.51,93.51,93.5,93.51,1319199996.0
2006-07-12 18:26:00,93.5,93.5,93.5,93.5,1319199996.0
2006-07-12 18:27:00,93.497,93.51,93.48,93.491,1319199996.0
2006-07-12 18:28:00,93.504,93.523,93.487,93.506,1535999992.0
2006-07-12 18:29:00,93.498,93.529,93.48,93.513,972400000.0
2006-07-12 18:30:00,93.512,93.528,93.5,93.52,934899993.0
2006-07-12 18:31:00,93.516,93.539,93.497,93.539,1628099994.0
2006-07-12 18:32:00,93.522,93.535,93.503,93.524,1935100000.0
2006-07-12 18:34:00,93.522,93.528,93.492,93.508,2014699996.0
2006-07-12 18:35:00,93.521,93.536,93.502,93.502,2032400003.0
2006-07-12 18:36:00,93.523,93.532,93.503,93.515,966400001.0
2006-07-12 18:37:00,93.523,93.537,93.499,93.514,1075899995.0
2006-07-12 18:38:00,93.497,93.515,93.477,93.505,1108899997.0
2006-07-12 18:39:00,93.503,93.511,93.478,93.478,1028199991.0
2006-07-12 18:40:00,93.492,93.512,93.477,93.492,1760400000.0
2006-07-12 18:41:00,93.474,93.504,93.461,93.475,632399997.0
2006-07-12 18:42:00,93.466,93.497,93.465,93.482,1107799997.0
2006-07-12 18:43:00,93.467,93.488,93.461,93.476,509600001.0
2006-07-12 18:44:00,93.454,93.474,93.44,93.46,871499995.0
2006-07-12 18:45:00,93.457,93.472,93.437,93.44,765400002.0
2006-07-12 18:46:00,93.436,93.456,93.424,93.453,884800002.0
2006-07-12 18:47:00,93.44,93.455,93.44,93.455,143299996.0
2006-07-12 18:48:00,93.439,93.465,93.434,93.465,596000000.0
2006-07-12 18:49:00,93.468,93.491,93.468,93.484,638700002.0
2006-07-12 18:50:00,93.475,93.476,93.445,93.45,886699999.0
2006-07-12 18:51:00,93.462,93.475,93.444,93.455,1088899988.0
2006-07-12 18:52:00,93.468,93.483,93.451,93.473,1384199997.0
2006-07-12 18:53:00,93.485,93.504,93.467,93.485,1514099993.0
2006-07-12 18:54:00,93.5,93.515,93.485,93.487,1326700001.0
2006-07-12 18:55:00,93.505,93.511,93.478,93.482,1667099995.0
2006-07-12 18:56:00,93.484,93.517,93.482,93.516,448700000.0
2006-07-12 18:57:00,93.51,93.51,93.483,93.49,505400001.0
2006-07-12 18:58:00,93.488,93.513,93.487,93.503,1036599994.0
2006-07-12 18:59:00,93.482,93.506,93.477,93.503,1291399998.0
2006-07-12 19:00:00,93.499,93.525,93.495,93.512,213100001.0
2006-07-12 19:01:00,93.519,93.534,93.502,93.502,481200004.0
2006-07-12 19:02:00,93.504,93.521,93.49,93.505,217300000.0
2006-07-12 19:03:00,93.505,93.516,93.489,93.513,630999998.0
2006-07-12 19:04:00,93.512,93.515,93.488,93.497,464399999.0
2006-07-12 19:05:00,93.52,93.52,93.491,93.494,589100002.0
2006-07-12 19:06:00,93.51,93.526,93.495,93.503,929499999.0
2006-07-12 19:07:00,93.53,93.535,93.5,93.502,1443500001.0
2006-07-12 19:08:00,93.504,93.547,93.504,93.531,1577200000.0
2006-07-12 19:09:00,93.526,93.554,93.518,93.542,883099997.0
2006-07-12 19:10:00,93.542,93.542,93.512,93.532,223899998.0
2006-07-12 19:11:00,93.538,93.546,93.521,93.537,609499996.0
2006-07-12 19:12:00,93.522,93.551,93.522,93.546,335000000.0
2006-07-12 19:13:00,93.522,93.537,93.5,93.52,261399998.0
2006-07-12 19:14:00,93.509,93.535,93.508,93.531,279300002.0
2006-07-12 19:15:00,93.532,93.545,93.514,93.523,937899999.0
2006-07-12 19:16:00,93.51,93.537,93.51,93.537,544699997.0
2006-07-12 19:17:00,93.542,93.549,93.518,93.534,744299995.0
2006-07-12 19:18:00,93.524,93.549,93.508,93.524,631999996.0
2006-07-12 19:19:00,93.489,93.542,93.489,93.525,1427500004.0
2006-07-12 19:20:00,93.533,93.543,93.517,93.531,715799999.0
2006-07-12 19:21:00,93.519,93.542,93.516,93.542,966500001.0
2006-07-12 19:22:00,93.537,93.552,93.53,93.545,284799997.0
2006-07-12 19:23:00,93.527,93.566,93.527,93.56,1744799994.0
2006-07-12 19:24:00,93.55,93.572,93.547,93.567,662999999.0
2006-07-12 19:25:00,93.537,93.555,93.505,93.532,1180999986.0
2006-07-12 19:26:00,93.542,93.552,93.507,93.518,1827199992.0
2006-07-12 19:27:00,93.548,93.557,93.52,93.53,1434499996.0
2006-07-12 19:28:00,93.542,93.543,93.507,93.524,1021699999.0
2006-07-12 19:29:00,93.542,93.549,93.519,93.524,292799994.0
2006-07-12 19:30:00,93.529,93.549,93.523,93.545,1111299998.0
2006-07-12 19:31:00,93.532,93.532,93.505,93.518,735399997.0
2006-07-12 19:32:00,93.534,93.557,93.525,93.541,1018499999.0
2006-07-12 19:33:00,93.555,93.566,93.541,93.546,683799998.0
2006-07-12 19:34:00,93.553,93.561,93.527,93.533,1051199990.0
2006-07-12 19:35:00,93.542,93.548,93.506,93.524,944699991.0
2006-07-12 19:36:00,93.543,93.551,93.514,93.533,559500001.0
2006-07-12 19:37:00,93.544,93.557,93.53,93.545,204399999.0
2006-07-12 19:38:00,93.54,93.544,93.51,93.517,754099998.0
2006-07-12 19:39:00,93.513,93.532,93.509,93.527,699299995.0
2006-07-12 19:40:00,93.514,93.542,93.511,93.53,845500000.0
2006-07-12 19:41:00,93.536,93.548,93.516,93.543,1013399998.0
2006-07-12 19:42:00,93.542,93.547,93.516,93.547,994899991.0
2006-07-12 19:43:00,93.542,93.542,93.512,93.529,459199997.0
2006-07-12 19:44:00,93.538,93.547,93.525,93.531,883199999.0
2006-07-12 19:45:00,93.528,93.559,93.528,93.559,360500000.0
2006-07-12 19:46:00,93.553,93.557,93.531,93.532,670500002.0
2006-07-12 19:47:00,93.535,93.552,93.52,93.549,309899996.0
2006-07-12 19:48:00,93.548,93.565,93.533,93.555,1221300002.0
2006-07-12 19:49:00,93.535,93.562,93.534,93.562,733200002.0
2006-07-12 19:50:00,93.547,93.581,93.547,93.55,651999996.0
2006-07-12 19:51:00,93.554,93.591,93.549,93.566,446099998.0
2006-07-12 19:52:00,93.543,93.574,93.538,93.554,440400001.0
2006-07-12 19:53:00,93.555,93.567,93.541,93.557,758500002.0
2006-07-12 19:54:00,93.555,93.555,93.524,93.524,678400001.0
2006-07-12 19:55:00,93.538,93.551,93.522,93.524,333700004.0
2006-07-12 19:56:00,93.543,93.555,93.533,93.533,482100000.0
2006-07-12 19:57:00,93.53,93.562,93.519,93.56,573600004.0
2006-07-12 19:58:00,93.555,93.567,93.536,93.554,931599993.0
2006-07-12 19:59:00,93.573,93.585,93.557,93.561,824099998.0
2006-07-12 20:00:00,93.563,93.589,93.563,93.586,467500001.0
2006-07-12 20:01:00,93.588,93.588,93.554,93.561,495599998.0
2006-07-12 20:02:00,93.558,93.582,93.552,93.568,475300002.0
2006-07-12 20:03:00,93.568,93.591,93.555,93.576,427200004.0
2006-07-12 20:04:00,93.588,93.588,93.563,93.57,492200004.0
2006-07-12 20:05:00,93.567,93.579,93.558,93.572,391999995.0
2006-07-12 20:06:00,93.57,93.601,93.554,93.554,691800004.0
2006-07-12 20:07:00,93.579,93.603,93.563,93.577,411899999.0
2006-07-12 20:08:00,93.573,93.588,93.56,93.583,692600001.0
2006-07-12 20:09:00,93.577,93.586,93.55,93.558,478699995.0
2006-07-12 20:10:00,93.567,93.579,93.555,93.574,587199996.0
2006-07-12 20:11:00,93.572,93.572,93.524,93.546,1299800004.0
2006-07-12 20:12:00,93.558,93.572,93.537,93.547,1509000005.0
2006-07-12 20:13:00,93.56,93.57,93.546,93.565,880999998.0
2006-07-12 20:14:00,93.561,93.57,93.525,93.549,527599993.0
2006-07-12 20:15:00,93.572,93.579,93.55,93.555,971500003.0
2006-07-12 20:16:00,93.558,93.578,93.544,93.561,1430099999.0
2006-07-12 20:17:00,93.566,93.574,93.549,93.55,343100001.0
2006-07-12 20:18:00,93.563,93.578,93.556,93.574,310900004.0
2006-07-12 20:19:00,93.573,93.578,93.539,93.565,1458999995.0
2006-07-12 20:20:00,93.577,93.577,93.542,93.546,1531100001.0
2006-07-12 20:21:00,93.554,93.576,93.552,93.565,419100003.0
2006-07-12 20:22:00,93.557,93.567,93.535,93.548,908899995.0
2006-07-12 20:23:00,93.532,93.547,93.51,93.54,850899994.0
2006-07-12 20:24:00,93.548,93.56,93.535,93.541,537800002.0
2006-07-12 20:25:00,93.547,93.576,93.544,93.561,582399996.0
2006-07-12 20:26:00,93.565,93.57,93.542,93.55,630199999.0
2006-07-12 20:27:00,93.553,93.567,93.534,93.557,1102799996.0
2006-07-12 20:28:00,93.547,93.576,93.542,93.564,2140100002.0
2006-07-12 20:29:00,93.58,93.58,93.58,93.58,1929599990.0
2006-07-12 20:30:00,93.57,93.59,93.57,93.59,1929599990.0
2006-07-12 20:31:00,93.557,93.576,93.543,93.57,1929599990.0
2006-07-12 20:32:00,93.58,93.59,93.58,93.58,541100000.0
2006-07-12 20:33:00,93.568,93.568,93.527,93.55,541100000.0
2006-07-12 20:34:00,93.551,93.574,93.54,93.558,301500002.0
2006-07-12 20:35:00,93.539,93.563,93.534,93.552,652800000.0
2006-07-12 20:36:00,93.554,93.56,93.537,93.542,542899995.0
2006-07-12 20:37:00,93.548,93.561,93.528,93.539,512699996.0
2006-07-12 20:38:00,93.56,93.561,93.526,93.534,1550199995.0
2006-07-12 20:39:00,93.55,93.565,93.531,93.537,1291400004.0
2006-07-12 20:40:00,93.555,93.568,93.53,93.554,1504200009.0
2006-07-12 20:41:00,93.569,93.569,93.541,93.56,904499997.0
2006-07-12 20:42:00,93.554,93.565,93.527,93.55,841800001.0
2006-07-12 20:43:00,93.542,93.569,93.536,93.555,644699998.0
2006-07-12 20:44:00,93.563,93.568,93.539,93.548,1213799994.0
2006-07-12 20:45:00,93.549,93.577,93.547,93.569,875299999.0
2006-07-12 20:46:00,93.578,93.587,93.552,93.552,849099998.0
2006-07-12 20:47:00,93.551,93.585,93.551,93.575,1117799997.0
2006-07-12 20:48:00,93.574,93.579,93.551,93.559,665199999.0
2006-07-12 20:49:00,93.581,93.589,93.554,93.56,1015199998.0
2006-07-12 20:50:00,93.563,93.589,93.558,93.579,783699997.0
2006-07-12 20:51:00,93.583,93.588,93.566,93.568,766899998.0
2006-07-12 20:52:00,93.587,93.61,93.567,93.6,648999998.0
2006-07-12 20:53:00,93.603,93.621,93.591,93.613,1383699999.0
2006-07-12 20:54:00,93.606,93.61,93.578,93.594,422400000.0
2006-07-12 20:55:00,93.607,93.612,93.581,93.593,1092199995.0
2006-07-12 20:56:00,93.576,93.602,93.568,93.584,937499990.0
2006-07-12 20:57:00,93.57,93.603,93.567,93.581,1604900009.0
2006-07-12 20:58:00,93.6,93.61,93.6,93.61,1965399998.0
2006-07-12 20:59:00,93.603,93.613,93.564,93.584,1965399998.0
2006-07-12 21:00:00,93.61,93.62,93.61,93.61,785499997.0
2006-07-12 21:01:00,93.6,93.61,93.6,93.61,785499997.0
2006-07-12 21:02:00,93.575,93.601,93.57,93.6,785499997.0
2006-07-12 21:03:00,93.598,93.598,93.57,93.57,553699996.0
2006-07-12 21:04:00,93.586,93.598,93.574,93.578,454400007.0
2006-07-12 21:05:00,93.571,93.609,93.571,93.602,317400002.0
2006-07-12 21:06:00,93.595,93.6,93.58,93.584,539299999.0
2006-07-12 21:07:00,93.573,93.6,93.573,93.597,594999998.0
2006-07-12 21:08:00,93.579,93.606,93.574,93.587,519000003.0
2006-07-12 21:09:00,93.584,93.588,93.567,93.57,260300001.0
2006-07-12 21:10:00,93.592,93.601,93.576,93.58,334700000.0
2006-07-12 21:11:00,93.592,93.598,93.57,93.571,512299997.0
2006-07-12 21:12:00,93.562,93.597,93.562,93.597,478299993.0
2006-07-12 21:13:00,93.58,93.608,93.575,93.593,1200799998.0
2006-07-12 21:14:00,93.602,93.61,93.58,93.595,1169400000.0
2006-07-12 21:15:00,93.59,93.608,93.579,93.596,870300002.0
2006-07-12 21:16:00,93.575,93.601,93.571,93.593,651699994.0
2006-07-12 21:17:00,93.598,93.601,93.568,93.579,1334099983.0
2006-07-12 21:18:00,93.58,93.603,93.575,93.603,956800001.0
2006-07-12 21:19:00,93.586,93.616,93.586,93.613,950299994.0
2006-07-12 21:20:00,93.602,93.61,93.579,93.595,1540799984.0
2006-07-12 21:21:00,93.589,93.605,93.579,93.595,1845199987.0
2006-07-12 21:22:00,93.575,93.597,93.556,93.586,1724699999.0
2006-07-12 21:23:00,93.581,93.595,93.565,93.585,1004099998.0
2006-07-12 21:24:00,93.589,93.593,93.567,93.574,832099996.0
2006-07-12 21:25:00,93.577,93.585,93.562,93.564,1212599999.0
2006-07-12 21:26:00,93.575,93.587,93.56,93.562,433499995.0
2006-07-12 21:27:00,93.572,93.579,93.553,93.554,453399995.0
2006-07-12 21:28:00,93.562,93.577,93.557,93.572,254999997.0
2006-07-12 21:29:00,93.567,93.575,93.543,93.567,621399998.0
2006-07-12 21:30:00,93.562,93.58,93.548,93.575,361199998.0
2006-07-12 21:31:00,93.555,93.58,93.551,93.58,212300003.0
2006-07-12 21:32:00,93.573,93.583,93.552,93.576,1420999991.0
2006-07-12 21:33:00,93.557,93.577,93.553,93.573,318000000.0
2006-07-12 21:34:00,93.568,93.585,93.55,93.57,576599999.0
2006-07-12 21:35:00,93.564,93.577,93.546,93.565,448800002.0
2006-07-12 21:36:00,93.561,93.572,93.542,93.553,118100003.0
2006-07-12 21:37:00,93.55,93.58,93.55,93.58,357600001.0
2006-07-12 21:38:00,93.557,93.577,93.556,93.568,463599998.0
2006-07-12 21:39:00,93.565,93.581,93.548,93.572,222500001.0
2006-07-12 21:40:00,93.578,93.58,93.543,93.543,357700001.0
2006-07-12 21:41:00,93.555,93.56,93.53,93.53,458100006.0
2006-07-12 21:42:00,93.557,93.557,93.525,93.527,683899993.0
2006-07-12 21:43:00,93.547,93.56,93.533,93.555,621600003.0
2006-07-12 21:44:00,93.539,93.56,93.529,93.56,1448600002.0
2006-07-12 21:45:00,93.543,93.569,93.533,93.562,976500003.0
2006-07-12 21:46:00,93.544,93.574,93.541,93.558,561099999.0
2006-07-12 21:47:00,93.549,93.575,93.544,93.563,825499997.0
2006-07-12 21:48:00,93.57,93.57,93.55,93.55,279100001.0
2006-07-12 21:49:00,93.567,93.569,93.531,93.538,639200000.0
2006-07-12 21:50:00,93.555,93.56,93.54,93.548,188099998.0
2006-07-12 21:51:00,93.547,93.559,93.533,93.551,432599997.0
2006-07-12 21:52:00,93.53,93.56,93.527,93.553,585299994.0
2006-07-12 21:53:00,93.551,93.564,93.541,93.554,279500001.0
2006-07-12 21:54:00,93.557,93.557,93.534,93.537,230699998.0
2006-07-12 21:55:00,93.555,93.56,93.54,93.548,129899998.0
2006-07-12 21:56:00,93.563,93.563,93.541,93.547,559499995.0
2006-07-12 21:57:00,93.548,93.56,93.54,93.555,112200001.0
2006-07-12 21:58:00,93.56,93.572,93.552,93.565,205299999.0
2006-07-12 21:59:00,93.565,93.573,93.534,93.547,421199998.0
2006-07-12 22:00:00,93.542,93.572,93.535,93.57,833000001.0
2006-07-12 22:01:00,93.579,93.605,93.566,93.575,874199999.0
2006-07-12 22:02:00,93.567,93.601,93.566,93.585,1029699995.0
2006-07-12 22:03:00,93.583,93.604,93.57,93.584,287299995.0
2006-07-12 22:04:00,93.601,93.601,93.568,93.571,578699997.0
2006-07-12 22:05:00,93.567,93.601,93.563,93.601,296800000.0
2006-07-12 22:06:00,93.601,93.601,93.572,93.572,198699996.0
2006-07-12 22:07:00,93.578,93.598,93.577,93.59,137200000.0
2006-07-12 22:08:00,93.58,93.593,93.563,93.583,143800001.0
2006-07-12 22:09:00,93.588,93.594,93.57,93.57,402700005.0
2006-07-12 22:10:00,93.592,93.597,93.559,93.559,180700001.0
2006-07-12 22:11:00,93.594,93.597,93.576,93.576,431599999.0
2006-07-12 22:12:00,93.567,93.59,93.545,93.577,395100001.0
2006-07-12 22:13:00,93.558,93.575,93.542,93.575,390799994.0
2006-07-12 22:14:00,93.577,93.579,93.555,93.555,251499998.0
2006-07-12 22:15:00,93.565,93.57,93.547,93.547,587499994.0
2006-07-12 22:16:00,93.565,93.572,93.543,93.543,416899994.0
2006-07-12 22:17:00,93.556,93.561,93.535,93.541,108700000.0
2006-07-12 22:18:00,93.546,93.553,93.53,93.53,281299999.0
2006-07-12 22:19:00,93.542,93.559,93.53,93.55,217100002.0
2006-07-12 22:20:00,93.557,93.562,93.542,93.55,220899999.0
2006-07-12 22:21:00,93.555,93.566,93.539,93.543,110199998.0
2006-07-12 22:22:00,93.548,93.56,93.535,93.552,328300001.0
2006-07-12 22:23:00,93.553,93.562,93.537,93.545,117899997.0
2006-07-12 22:24:00,93.549,93.563,93.531,93.531,165399998.0
2006-07-12 22:25:00,93.548,93.567,93.535,93.554,214200003.0
2006-07-12 22:26:00,93.563,93.563,93.54,93.542,247299999.0
2006-07-12 22:27:00,93.564,93.58,93.551,93.574,843799990.0
2006-07-12 22:28:00,93.563,93.586,93.556,93.583,429499997.0
2006-07-12 22:29:00,93.593,93.598,93.556,93.556,193900001.0
2006-07-12 22:30:00,93.566,93.59,93.558,93.59,724799997.0
2006-07-12 22:31:00,93.568,93.583,93.563,93.578,196199998.0
2006-07-12 22:32:00,93.571,93.587,93.551,93.559,244099999.0
2006-07-12 22:33:00,93.573,93.573,93.548,93.548,435900001.0
2006-07-12 22:34:00,93.549,93.576,93.547,93.572,516899994.0
2006-07-12 22:35:00,93.566,93.578,93.556,93.574,281200000.0
2006-07-12 22:36:00,93.565,93.577,93.546,93.565,431999995.0
2006-07-12 22:37:00,93.557,93.569,93.543,93.559,215699998.0
2006-07-12 22:38:00,93.542,93.563,93.542,93.562,254800000.0
2006-07-12 22:39:00,93.546,93.563,93.536,93.562,204699998.0
2006-07-12 22:40:00,93.549,93.564,93.543,93.561,414699998.0
2006-07-12 22:41:00,93.561,93.561,93.536,93.539,193500001.0
2006-07-12 22:42:00,93.567,93.591,93.557,93.573,285399995.0
2006-07-12 22:43:00,93.564,93.588,93.549,93.575,657300000.0
2006-07-12 22:44:00,93.58,93.589,93.56,93.56,590199995.0
2006-07-12 22:45:00,93.587,93.592,93.556,93.568,370000000.0
2006-07-12 22:46:00,93.573,93.596,93.564,93.592,375400001.0
2006-07-12 22:47:00,93.579,93.599,93.573,93.595,338999994.0
2006-07-12 22:48:00,93.595,93.6,93.558,93.561,583399997.0
2006-07-12 22:49:00,93.573,93.608,93.573,93.591,520600000.0
2006-07-12 22:50:00,93.579,93.596,93.565,93.583,259499996.0
2006-07-12 22:51:00,93.578,93.586,93.552,93.575,558200000.0
2006-07-12 22:52:00,93.563,93.583,93.558,93.575,324199998.0
2006-07-12 22:53:00,93.569,93.587,93.521,93.572,357000004.0
2006-07-12 22:54:00,93.553,93.583,93.553,93.583,334900007.0
2006-07-12 22:55:00,93.564,93.583,93.554,93.572,528799995.0
2006-07-12 22:56:00,93.554,93.579,93.553,93.577,186500001.0
2006-07-12 22:57:00,93.56,93.58,93.54,93.576,179500001.0
2006-07-12 22:58:00,93.593,93.593,93.572,93.583,40199999.0
2006-07-12 22:59:00,93.56,93.585,93.513,93.56,248299997.0
2006-07-12 23:00:00,93.59,93.59,93.564,93.585,119700000.0
2006-07-12 23:01:00,93.569,93.573,93.534,93.534,144900001.0
2006-07-12 23:02:00,93.565,93.581,93.538,93.553,168100003.0
2006-07-12 23:03:00,93.534,93.583,93.528,93.561,139900000.0
2006-07-12 23:04:00,93.538,93.583,93.515,93.547,334899998.0
2006-07-12 23:05:00,93.556,93.561,93.529,93.55,248900001.0
2006-07-12 23:06:00,93.517,93.578,93.517,93.563,266299995.0
2006-07-12 23:07:00,93.523,93.579,93.518,93.57,167199998.0
2006-07-12 23:08:00,93.551,93.573,93.528,93.536,342399997.0
2006-07-12 23:09:00,93.533,93.557,93.508,93.508,161399999.0
2006-07-12 23:10:00,93.532,93.584,93.526,93.554,204699999.0
2006-07-12 23:11:00,93.589,93.589,93.54,93.54,177099999.0
2006-07-12 23:12:00,93.565,93.577,93.54,93.546,294299999.0
2006-07-12 23:13:00,93.538,93.584,93.52,93.556,204300000.0
2006-07-12 23:14:00,93.573,93.587,93.513,93.525,219299997.0
2006-07-12 23:15:00,93.545,93.58,93.524,93.561,259000000.0
2006-07-12 23:16:00,93.537,93.573,93.532,93.565,200599997.0
2006-07-12 23:17:00,93.56,93.576,93.532,93.554,483799999.0
2006-07-12 23:18:00,93.534,93.548,93.519,93.533,183300000.0
2006-07-12 23:19:00,93.516,93.542,93.5,93.523,324500000.0
2006-07-12 23:20:00,93.527,93.571,93.522,93.571,153800001.0
2006-07-12 23:21:00,93.551,93.555,93.524,93.535,207299998.0
2006-07-12 23:22:00,93.523,93.566,93.523,93.549,252699997.0
2006-07-12 23:23:00,93.548,93.555,93.518,93.541,150199999.0
2006-07-12 23:24:00,93.534,93.535,93.508,93.509,251000003.0
2006-07-12 23:25:00,93.515,93.544,93.494,93.543,149799997.0
2006-07-12 23:26:00,93.53,93.543,93.515,93.529,151799998.0
2006-07-12 23:27:00,93.562,93.577,93.55,93.562,20400000.0
2006-07-12 23:28:00,93.553,93.562,93.537,93.552,75900001.0
2006-07-12 23:29:00,93.559,93.562,93.528,93.544,426000003.0
2006-07-12 23:30:00,93.555,93.568,93.541,93.556,261399999.0
2006-07-12 23:31:00,93.551,93.551,93.529,93.538,244600001.0
2006-07-12 23:32:00,93.526,93.544,93.514,93.536,314699996.0
2006-07-12 23:33:00,93.531,93.547,93.514,93.534,159400002.0
2006-07-12 23:34:00,93.547,93.547,93.513,93.528,354700001.0
2006-07-12 23:35:00,93.532,93.547,93.502,93.541,215399997.0
2006-07-12 23:36:00,93.552,93.555,93.535,93.538,147799999.0
2006-07-12 23:37:00,93.558,93.57,93.553,93.57,88699997.0
2006-07-12 23:38:00,93.556,93.572,93.548,93.567,148200001.0
2006-07-12 23:39:00,93.569,93.582,93.562,93.575,251299999.0
2006-07-12 23:40:00,93.554,93.57,93.543,93.556,330400002.0
2006-07-12 23:41:00,93.54,93.572,93.54,93.572,282499999.0
2006-07-12 23:42:00,93.546,93.563,93.53,93.55,171200002.0
2006-07-12 23:43:00,93.557,93.563,93.542,93.551,274400003.0
2006-07-12 23:44:00,93.533,93.565,93.527,93.56,313900002.0
2006-07-12 23:45:00,93.538,93.556,93.536,93.556,65500000.0
2006-07-12 23:46:00,93.565,93.57,93.552,93.558,61399998.0
2006-07-12 23:47:00,93.55,93.57,93.541,93.553,243800005.0
2006-07-12 23:48:00,93.55,93.57,93.55,93.57,171300001.0
2006-07-12 23:49:00,93.57,93.57,93.542,93.55,106799998.0
2006-07-12 23:50:00,93.56,93.57,93.54,93.557,234600004.0
2006-07-12 23:51:00,93.554,93.575,93.551,93.572,244099999.0
2006-07-12 23:52:00,93.561,93.585,93.561,93.58,136100000.0
2006-07-12 23:53:00,93.567,93.58,93.562,93.578,141399999.0
2006-07-12 23:54:00,93.578,93.58,93.556,93.568,292999995.0
2006-07-12 23:55:00,93.573,93.578,93.556,93.56,88999999.0
2006-07-12 23:56:00,93.57,93.585,93.563,93.575,159300002.0
2006-07-12 23:57:00,93.569,93.569,93.546,93.549,94000000.0
2006-07-12 23:58:00,93.545,93.55,93.527,93.53,112999999.0
2006-07-12 23:59:00,93.545,93.545,93.53,93.53,33400001.0
2006-07-13 00:00:00,93.53,93.55,93.526,93.543,303199998.0
2006-07-13 00:01:00,93.535,93.541,93.51,93.518,267499997.0
2006-07-13 00:02:00,93.539,93.555,93.525,93.537,180299995.0
2006-07-13 00:03:00,93.537,93.551,93.53,93.54,149400004.0
2006-07-13 00:04:00,93.525,93.547,93.521,93.535,264499998.0
2006-07-13 00:05:00,93.525,93.542,93.512,93.532,205199997.0
2006-07-13 00:06:00,93.522,93.527,93.493,93.512,262199999.0
2006-07-13 00:07:00,93.525,93.53,93.507,93.512,182599998.0
2006-07-13 00:08:00,93.506,93.523,93.504,93.518,76500003.0
2006-07-13 00:09:00,93.506,93.533,93.487,93.513,191200000.0
2006-07-13 00:10:00,93.532,93.532,93.508,93.508,115000002.0
2006-07-13 00:11:00,93.525,93.525,93.501,93.509,178299998.0
2006-07-13 00:12:00,93.53,93.533,93.502,93.502,334900003.0
2006-07-13 00:13:00,93.525,93.535,93.511,93.512,185100000.0
2006-07-13 00:14:00,93.521,93.535,93.507,93.53,104099999.0
2006-07-13 00:15:00,93.512,93.53,93.51,93.525,185800002.0
2006-07-13 00:16:00,93.525,93.53,93.506,93.518,265800000.0
2006-07-13 00:17:00,93.538,93.538,93.509,93.509,133799999.0
2006-07-13 00:18:00,93.519,93.519,93.502,93.504,118999998.0
2006-07-13 00:19:00,93.52,93.52,93.501,93.515,137099998.0
2006-07-13 00:20:00,93.503,93.528,93.497,93.515,121899999.0
2006-07-13 00:21:00,93.517,93.525,93.501,93.522,262299999.0
2006-07-13 00:22:00,93.5,93.525,93.5,93.525,167599996.0
2006-07-13 00:23:00,93.518,93.524,93.504,93.504,188199999.0
2006-07-13 00:24:00,93.504,93.52,93.483,93.51,210099999.0
2006-07-13 00:25:00,93.52,93.52,93.495,93.507,68799999.0
2006-07-13 00:26:00,93.523,93.526,93.5,93.5,139700001.0
2006-07-13 00:27:00,93.515,93.52,93.497,93.5,178999999.0
2006-07-13 00:28:00,93.502,93.523,93.502,93.506,134199998.0
2006-07-13 00:29:00,93.528,93.532,93.501,93.523,204800001.0
2006-07-13 00:30:00,93.511,93.538,93.509,93.538,146200001.0
2006-07-13 00:31:00,93.533,93.543,93.521,93.524,234799998.0
2006-07-13 00:32:00,93.522,93.546,93.515,93.542,223400002.0
2006-07-13 00:33:00,93.535,93.548,93.52,93.541,227199999.0
2006-07-13 00:34:00,93.517,93.535,93.494,93.52,135000000.0
2006-07-13 00:35:00,93.51,93.54,93.509,93.54,207799996.0
2006-07-13 00:36:00,93.545,93.552,93.529,93.545,209600002.0
2006-07-13 00:37:00,93.537,93.545,93.518,93.527,266300000.0
2006-07-13 00:38:00,93.523,93.539,93.518,93.524,185199999.0
2006-07-13 00:39:00,93.535,93.54,93.517,93.521,154300000.0
2006-07-13 00:40:00,93.537,93.537,93.506,93.515,327999999.0
2006-07-13 00:41:00,93.535,93.546,93.52,93.526,334099998.0
2006-07-13 00:42:00,93.527,93.535,93.512,93.519,222899997.0
2006-07-13 00:43:00,93.53,93.54,93.514,93.526,85799999.0
2006-07-13 00:44:00,93.519,93.54,93.511,93.53,96500000.0
2006-07-13 00:45:00,93.539,93.548,93.524,93.529,239799997.0
2006-07-13 00:46:00,93.545,93.548,93.525,93.541,165200003.0
2006-07-13 00:47:00,93.537,93.537,93.507,93.526,335199995.0
2006-07-13 00:48:00,93.517,93.517,93.48,93.48,177299999.0
2006-07-13 00:49:00,93.497,93.515,93.497,93.501,197399997.0
2006-07-13 00:50:00,93.493,93.507,93.488,93.493,196000000.0
2006-07-13 00:51:00,93.476,93.502,93.471,93.502,259599995.0
2006-07-13 00:52:00,93.503,93.503,93.476,93.482,196400002.0
2006-07-13 00:53:00,93.491,93.508,93.485,93.508,293200000.0
2006-07-13 00:54:00,93.503,93.514,93.484,93.505,260100000.0
2006-07-13 00:55:00,93.487,93.512,93.483,93.512,134399997.0
2006-07-13 00:56:00,93.474,93.499,93.474,93.498,256300001.0
2006-07-13 00:57:00,93.486,93.498,93.473,93.492,148500000.0
2006-07-13 00:58:00,93.483,93.495,93.46,93.477,227299999.0
2006-07-13 00:59:00,93.489,93.509,93.478,93.495,287200001.0
2006-07-13 01:00:00,93.502,93.518,93.482,93.487,236899998.0
2006-07-13 01:01:00,93.503,93.517,93.488,93.499,179900000.0
2006-07-13 01:02:00,93.522,93.523,93.492,93.502,226899998.0
2006-07-13 01:03:00,93.48,93.516,93.48,93.516,176299999.0
2006-07-13 01:04:00,93.515,93.52,93.497,93.497,89500000.0
2006-07-13 01:05:00,93.51,93.512,93.491,93.493,78700002.0
2006-07-13 01:06:00,93.495,93.518,93.489,93.506,234699998.0
2006-07-13 01:07:00,93.496,93.522,93.492,93.511,238200003.0
2006-07-13 01:08:00,93.507,93.519,93.497,93.512,151599998.0
2006-07-13 01:09:00,93.494,93.515,93.493,93.513,159899998.0
2006-07-13 01:10:00,93.496,93.508,93.488,93.503,110000000.0
2006-07-13 01:11:00,93.494,93.508,93.478,93.508,135999997.0
2006-07-13 01:12:00,93.497,93.51,93.483,93.505,253700000.0
2006-07-13 01:13:00,93.486,93.511,93.483,93.502,254200000.0
2006-07-13 01:14:00,93.497,93.5,93.47,93.47,204200000.0
2006-07-13 01:15:00,93.5,93.521,93.499,93.502,141800002.0
2006-07-13 01:16:00,93.512,93.529,93.495,93.507,286499998.0
2006-07-13 01:17:00,93.482,93.512,93.482,93.512,80100000.0
2006-07-13 01:18:00,93.511,93.511,93.478,93.49,176000000.0
2006-07-13 01:19:00,93.481,93.5,93.472,93.495,356499998.0
2006-07-13 01:20:00,93.47,93.499,93.466,93.487,291499996.0
2006-07-13 01:21:00,93.481,93.507,93.479,93.493,371200000.0
2006-07-13 01:22:00,93.498,93.508,93.477,93.482,307100001.0
2006-07-13 01:23:00,93.505,93.506,93.485,93.495,145099996.0
2006-07-13 01:24:00,93.494,93.501,93.464,93.484,265400001.0
2006-07-13 01:25:00,93.476,93.495,93.47,93.482,128099998.0
2006-07-13 01:26:00,93.485,93.485,93.459,93.461,206999998.0
2006-07-13 01:27:00,93.46,93.48,93.46,93.48,242599996.0
2006-07-13 01:28:00,93.461,93.486,93.457,93.462,200399998.0
2006-07-13 01:29:00,93.465,93.488,93.443,93.462,283399998.0
2006-07-13 01:30:00,93.472,93.497,93.47,93.486,278599997.0
2006-07-13 01:31:00,93.469,93.494,93.469,93.492,242699996.0
2006-07-13 01:32:00,93.485,93.486,93.468,93.473,92099999.0
2006-07-13 01:33:00,93.487,93.5,93.468,93.482,278100004.0
2006-07-13 01:34:00,93.478,93.499,93.472,93.494,414599998.0
2006-07-13 01:35:00,93.482,93.507,93.482,93.507,232499998.0
2006-07-13 01:36:00,93.507,93.507,93.477,93.477,122800000.0
2006-07-13 01:37:00,93.51,93.51,93.486,93.498,182500000.0
2006-07-13 01:38:00,93.519,93.523,93.497,93.506,254400001.0
2006-07-13 01:39:00,93.483,93.505,93.478,93.505,99199998.0
2006-07-13 01:40:00,93.489,93.508,93.486,93.503,116799999.0
2006-07-13 01:41:00,93.484,93.514,93.484,93.502,208999999.0
2006-07-13 01:42:00,93.477,93.495,93.465,93.488,91499999.0
2006-07-13 01:43:00,93.488,93.513,93.488,93.5,126600000.0
2006-07-13 01:44:00,93.498,93.513,93.486,93.503,197099999.0
2006-07-13 01:45:00,93.498,93.498,93.468,93.468,191700001.0
2006-07-13 01:46:00,93.484,93.498,93.47,93.481,263100001.0
2006-07-13 01:47:00,93.467,93.49,93.467,93.471,141399999.0
2006-07-13 01:48:00,93.493,93.498,93.471,93.49,303299997.0
2006-07-13 01:49:00,93.485,93.497,93.472,93.473,330900002.0
2006-07-13 01:50:00,93.454,93.484,93.454,93.483,369299994.0
2006-07-13 01:51:00,93.473,93.487,93.452,93.475,209700000.0
2006-07-13 01:52:00,93.458,93.474,93.457,93.473,125899999.0
2006-07-13 01:53:00,93.473,93.48,93.447,93.448,246900002.0
2006-07-13 01:54:00,93.471,93.472,93.438,93.438,318199994.0
2006-07-13 01:55:00,93.425,93.445,93.42,93.433,116799997.0
2006-07-13 01:56:00,93.427,93.434,93.399,93.407,295399998.0
2006-07-13 01:57:00,93.427,93.428,93.396,93.398,302500000.0
2006-07-13 01:58:00,93.401,93.42,93.394,93.42,376399999.0
2006-07-13 01:59:00,93.425,93.429,93.399,93.416,253200002.0
2006-07-13 02:00:00,93.433,93.448,93.422,93.427,214799999.0
2006-07-13 02:01:00,93.437,93.449,93.417,93.43,186700005.0
2006-07-13 02:02:00,93.432,93.438,93.417,93.418,236699999.0
2006-07-13 02:03:00,93.433,93.444,93.416,93.416,261099997.0
2006-07-13 02:04:00,93.435,93.451,93.435,93.451,28999999.0
2006-07-13 02:05:00,93.454,93.459,93.436,93.444,246299999.0
2006-07-13 02:06:00,93.444,93.454,93.431,93.439,173300001.0
2006-07-13 02:07:00,93.454,93.454,93.433,93.439,261600001.0
2006-07-13 02:08:00,93.441,93.459,93.441,93.457,371099992.0
2006-07-13 02:09:00,93.437,93.457,93.433,93.447,267499996.0
2006-07-13 02:10:00,93.427,93.444,93.421,93.443,272400003.0
2006-07-13 02:11:00,93.424,93.456,93.416,93.449,264799999.0
2006-07-13 02:12:00,93.454,93.457,93.434,93.434,98899999.0
2006-07-13 02:13:00,93.45,93.455,93.432,93.454,189999997.0
2006-07-13 02:14:00,93.458,93.479,93.44,93.455,221200002.0
2006-07-13 02:15:00,93.457,93.488,93.457,93.472,305100003.0
2006-07-13 02:16:00,93.467,93.479,93.447,93.447,395299995.0
2006-07-13 02:17:00,93.473,93.473,93.447,93.447,79000001.0
2006-07-13 02:18:00,93.458,93.481,93.453,93.481,146600001.0
2006-07-13 02:19:00,93.465,93.49,93.462,93.479,116799999.0
2006-07-13 02:20:00,93.46,93.476,93.458,93.464,146299997.0
2006-07-13 02:21:00,93.454,93.475,93.454,93.468,149299999.0
2006-07-13 02:22:00,93.463,93.463,93.44,93.449,169399999.0
2006-07-13 02:23:00,93.46,93.463,93.437,93.45,340400001.0
2006-07-13 02:24:00,93.449,93.461,93.433,93.451,229700001.0
2006-07-13 02:25:00,93.443,93.457,93.424,93.451,133599999.0
2006-07-13 02:26:00,93.465,93.465,93.422,93.422,161899999.0
2006-07-13 02:27:00,93.435,93.443,93.417,93.443,316800002.0
2006-07-13 02:28:00,93.425,93.445,93.412,93.416,158099998.0
2006-07-13 02:29:00,93.419,93.443,93.417,93.432,257400003.0
2006-07-13 02:30:00,93.423,93.434,93.404,93.413,295000001.0
2006-07-13 02:31:00,93.435,93.439,93.415,93.415,169600002.0
2006-07-13 02:32:00,93.43,93.447,93.423,93.445,229699996.0
2006-07-13 02:33:00,93.435,93.453,93.428,93.445,241899992.0
2006-07-13 02:34:00,93.436,93.449,93.415,93.426,196800001.0
2006-07-13 02:35:00,93.44,93.451,93.42,93.425,310200000.0
2006-07-13 02:36:00,93.421,93.447,93.421,93.447,238799998.0
2006-07-13 02:37:00,93.449,93.452,93.42,93.432,234799998.0
2006-07-13 02:38:00,93.433,93.447,93.424,93.435,177500003.0
2006-07-13 02:39:00,93.43,93.453,93.43,93.45,146599998.0
2006-07-13 02:40:00,93.432,93.457,93.427,93.457,179999994.0
2006-07-13 02:41:00,93.456,93.457,93.425,93.443,237299999.0
2006-07-13 02:42:00,93.431,93.454,93.423,93.454,229499999.0
2006-07-13 02:43:00,93.452,93.463,93.432,93.456,207099995.0
2006-07-13 02:44:00,93.453,93.458,93.437,93.443,195100000.0
2006-07-13 02:45:00,93.433,93.458,93.433,93.455,147099998.0
2006-07-13 02:46:00,93.449,93.469,93.439,93.453,236400002.0
2006-07-13 02:47:00,93.429,93.454,93.429,93.454,97899999.0
2006-07-13 02:48:00,93.445,93.461,93.433,93.455,311400001.0
2006-07-13 02:49:00,93.447,93.46,93.432,93.441,71800000.0
2006-07-13 02:50:00,93.467,93.467,93.443,93.443,184899999.0
2006-07-13 02:51:00,93.458,93.463,93.44,93.44,130399999.0
2006-07-13 02:52:00,93.438,93.471,93.438,93.47,306500000.0
2006-07-13 02:53:00,93.45,93.487,93.45,93.487,170100001.0
2006-07-13 02:54:00,93.483,93.494,93.459,93.481,175900002.0
2006-07-13 02:55:00,93.484,93.497,93.459,93.475,159499999.0
2006-07-13 02:56:00,93.479,93.483,93.464,93.466,300399996.0
2006-07-13 02:57:00,93.467,93.495,93.467,93.495,138500003.0
2006-07-13 02:58:00,93.484,93.496,93.477,93.482,125000000.0
2006-07-13 02:59:00,93.487,93.503,93.47,93.48,304699998.0
2006-07-13 03:00:00,93.484,93.515,93.484,93.512,300800001.0
2006-07-13 03:01:00,93.49,93.506,93.481,93.505,178500000.0
2006-07-13 03:02:00,93.492,93.512,93.486,93.512,235099996.0
2006-07-13 03:03:00,93.49,93.519,93.49,93.5,230699996.0
2006-07-13 03:04:00,93.505,93.517,93.491,93.504,286699995.0
2006-07-13 03:05:00,93.503,93.527,93.492,93.523,219299997.0
2006-07-13 03:06:00,93.513,93.538,93.508,93.508,182100002.0
2006-07-13 03:07:00,93.514,93.535,93.503,93.503,365700003.0
2006-07-13 03:08:00,93.52,93.522,93.496,93.506,376699999.0
2006-07-13 03:09:00,93.511,93.539,93.511,93.528,219299997.0
2006-07-13 03:10:00,93.515,93.54,93.512,93.535,248000002.0
2006-07-13 03:11:00,93.521,93.536,93.5,93.523,126900000.0
2006-07-13 03:12:00,93.513,93.544,93.513,93.537,173100001.0
2006-07-13 03:13:00,93.537,93.553,93.518,93.527,402600004.0
2006-07-13 03:14:00,93.543,93.552,93.529,93.54,174999999.0
2006-07-13 03:15:00,93.523,93.543,93.513,93.53,260100002.0
2006-07-13 03:16:00,93.511,93.546,93.511,93.546,177499997.0
2006-07-13 03:17:00,93.527,93.543,93.523,93.527,161199998.0
2006-07-13 03:18:00,93.541,93.541,93.517,93.517,78899997.0
2006-07-13 03:19:00,93.52,93.541,93.519,93.524,155400002.0
2006-07-13 03:20:00,93.536,93.542,93.516,93.535,154800000.0
2006-07-13 03:21:00,93.535,93.538,93.516,93.518,321399998.0
2006-07-13 03:22:00,93.532,93.532,93.503,93.505,174400000.0
2006-07-13 03:23:00,93.51,93.523,93.5,93.513,158500000.0
2006-07-13 03:24:00,93.498,93.517,93.493,93.506,261200001.0
2006-07-13 03:25:00,93.513,93.517,93.487,93.492,281599997.0
2006-07-13 03:26:00,93.507,93.507,93.481,93.481,208000002.0
2006-07-13 03:27:00,93.499,93.509,93.486,93.493,270199993.0
2006-07-13 03:28:00,93.479,93.508,93.479,93.487,126599997.0
2006-07-13 03:29:00,93.481,93.511,93.476,93.484,183699997.0
2006-07-13 03:30:00,93.505,93.514,93.49,93.49,316900002.0
2006-07-13 03:31:00,93.499,93.513,93.482,93.497,177600003.0
2006-07-13 03:32:00,93.5,93.5,93.47,93.471,244999996.0
2006-07-13 03:33:00,93.489,93.51,93.474,93.482,268299998.0
2006-07-13 03:34:00,93.476,93.503,93.471,93.503,123799999.0
2006-07-13 03:35:00,93.486,93.512,93.485,93.497,291499998.0
2006-07-13 03:36:00,93.488,93.51,93.488,93.507,171099996.0
2006-07-13 03:37:00,93.477,93.498,93.468,93.488,169900000.0
2006-07-13 03:38:00,93.468,93.501,93.463,93.477,308900000.0
2006-07-13 03:39:00,93.462,93.495,93.453,93.453,171899996.0
2006-07-13 03:40:00,93.468,93.504,93.468,93.488,180100002.0
2006-07-13 03:41:00,93.466,93.483,93.466,93.483,49900000.0
2006-07-13 03:42:00,93.485,93.495,93.473,93.48,151100001.0
2006-07-13 03:43:00,93.488,93.488,93.463,93.466,121200000.0
2006-07-13 03:44:00,93.466,93.491,93.448,93.488,254099996.0
2006-07-13 03:45:00,93.476,93.495,93.463,93.481,106599998.0
2006-07-13 03:46:00,93.489,93.504,93.471,93.476,180799998.0
2006-07-13 03:47:00,93.495,93.505,93.481,93.485,187199999.0
2006-07-13 03:48:00,93.495,93.509,93.479,93.501,193099999.0
2006-07-13 03:49:00,93.51,93.525,93.49,93.511,245000000.0
2006-07-13 03:50:00,93.522,93.529,93.5,93.506,242700001.0
2006-07-13 03:51:00,93.527,93.54,93.508,93.524,377199996.0
2006-07-13 03:52:00,93.511,93.53,93.505,93.53,219300002.0
2006-07-13 03:53:00,93.51,93.546,93.51,93.53,203299996.0
2006-07-13 03:54:00,93.514,93.536,93.514,93.527,228499999.0
2006-07-13 03:55:00,93.529,93.536,93.517,93.523,54899999.0
2006-07-13 03:56:00,93.542,93.542,93.515,93.521,140000002.0
2006-07-13 03:57:00,93.521,93.535,93.512,93.525,112100001.0
2006-07-13 03:58:00,93.53,93.547,93.514,93.514,207900000.0
2006-07-13 03:59:00,93.537,93.546,93.525,93.525,201900000.0
2006-07-13 04:00:00,93.521,93.528,93.498,93.524,212600000.0
2006-07-13 04:01:00,93.535,93.54,93.524,93.526,230699998.0
2006-07-13 04:02:00,93.522,93.542,93.515,93.535,189399997.0
2006-07-13 04:03:00,93.535,93.535,93.516,93.516,102300000.0
2006-07-13 04:04:00,93.504,93.533,93.504,93.514,185899998.0
2006-07-13 04:05:00,93.512,93.526,93.505,93.51,312700003.0
2006-07-13 04:06:00,93.51,93.519,93.484,93.504,134199998.0
2006-07-13 04:07:00,93.501,93.526,93.48,93.5,274699993.0
2006-07-13 04:08:00,93.494,93.516,93.491,93.503,103800000.0
2006-07-13 04:09:00,93.498,93.52,93.492,93.51,251899997.0
2006-07-13 04:10:00,93.512,93.516,93.494,93.503,203699997.0
2006-07-13 04:11:00,93.48,93.506,93.48,93.485,145899998.0
2006-07-13 04:12:00,93.493,93.503,93.478,93.495,109500002.0
2006-07-13 04:13:00,93.495,93.495,93.47,93.473,253799997.0
2006-07-13 04:14:00,93.483,93.49,93.467,93.473,171700001.0
2006-07-13 04:15:00,93.493,93.493,93.476,93.476,190499998.0
2006-07-13 04:16:00,93.464,93.486,93.464,93.483,209100001.0
2006-07-13 04:17:00,93.486,93.493,93.468,93.472,183700000.0
2006-07-13 04:18:00,93.465,93.502,93.465,93.5,194200001.0
2006-07-13 04:19:00,93.504,93.512,93.486,93.505,361100006.0
2006-07-13 04:20:00,93.47,93.505,93.47,93.505,295200001.0
2006-07-13 04:21:00,93.487,93.506,93.482,93.482,240000002.0
2006-07-13 04:22:00,93.505,93.505,93.489,93.497,82000001.0
2006-07-13 04:23:00,93.498,93.498,93.478,93.483,106299997.0
2006-07-13 04:24:00,93.489,93.497,93.474,93.474,69699999.0
2006-07-13 04:25:00,93.477,93.49,93.462,93.485,244900001.0
2006-07-13 04:26:00,93.47,93.485,93.47,93.485,2600000.0
2006-07-13 04:27:00,93.48,93.487,93.461,93.471,143799999.0
2006-07-13 04:28:00,93.471,93.484,93.464,93.483,265000002.0
2006-07-13 04:29:00,93.458,93.477,93.458,93.458,293900000.0
2006-07-13 04:30:00,93.477,93.48,93.459,93.47,235000006.0
2006-07-13 04:31:00,93.452,93.475,93.45,93.451,194600002.0
2006-07-13 04:32:00,93.463,93.466,93.445,93.446,176299999.0
2006-07-13 04:33:00,93.453,93.461,93.438,93.441,150600000.0
2006-07-13 04:34:00,93.457,93.479,93.455,93.461,178300000.0
2006-07-13 04:35:00,93.454,93.471,93.45,93.468,115400002.0
2006-07-13 04:36:00,93.45,93.45,93.43,93.439,159200000.0
2006-07-13 04:37:00,93.447,93.449,93.398,93.398,287499999.0
2006-07-13 04:38:00,93.432,93.453,93.427,93.447,156200000.0
2006-07-13 04:39:00,93.463,93.463,93.43,93.431,221100002.0
2006-07-13 04:40:00,93.453,93.462,93.441,93.462,115000001.0
2006-07-13 04:41:00,93.447,93.477,93.444,93.477,263000004.0
2006-07-13 04:42:00,93.475,93.487,93.459,93.473,208299998.0
2006-07-13 04:43:00,93.484,93.494,93.47,93.477,288999995.0
2006-07-13 04:44:00,93.488,93.488,93.467,93.467,197600001.0
2006-07-13 04:45:00,93.493,93.493,93.468,93.473,89899999.0
2006-07-13 04:46:00,93.481,93.489,93.464,93.47,217999998.0
2006-07-13 04:47:00,93.471,93.49,93.462,93.48,232699999.0
2006-07-13 04:48:00,93.478,93.498,93.473,93.487,219800004.0
2006-07-13 04:49:00,93.477,93.49,93.461,93.485,195399999.0
2006-07-13 04:50:00,93.474,93.498,93.474,93.493,289500002.0
2006-07-13 04:51:00,93.474,93.498,93.473,93.493,227000002.0
2006-07-13 04:52:00,93.497,93.508,93.485,93.497,170200000.0
2006-07-13 04:53:00,93.485,93.505,93.48,93.495,199400003.0
2006-07-13 04:54:00,93.487,93.5,93.475,93.493,80900000.0
2006-07-13 04:55:00,93.494,93.505,93.473,93.474,198399995.0
2006-07-13 04:56:00,93.498,93.514,93.482,93.487,190099998.0
2006-07-13 04:57:00,93.487,93.503,93.479,93.495,211000000.0
2006-07-13 04:58:00,93.496,93.496,93.477,93.477,17600000.0
2006-07-13 04:59:00,93.487,93.487,93.456,93.456,204699996.0
2006-07-13 05:00:00,93.472,93.485,93.455,93.475,267200005.0
2006-07-13 05:01:00,93.441,93.474,93.441,93.474,68299999.0
2006-07-13 05:02:00,93.46,93.465,93.42,93.445,289599998.0
2006-07-13 05:03:00,93.47,93.47,93.456,93.456,94499998.0
2006-07-13 05:04:00,93.467,93.476,93.444,93.458,275599999.0
2006-07-13 05:05:00,93.473,93.489,93.457,93.472,323099996.0
2006-07-13 05:06:00,93.475,93.475,93.451,93.46,216599998.0
2006-07-13 05:07:00,93.464,93.479,93.462,93.479,47800001.0
2006-07-13 05:08:00,93.465,93.483,93.456,93.462,213900001.0
2006-07-13 05:09:00,93.477,93.477,93.439,93.449,243000004.0
2006-07-13 05:10:00,93.452,93.473,93.439,93.457,267500003.0
2006-07-13 05:11:00,93.464,93.477,93.444,93.455,235300002.0
2006-07-13 05:12:00,93.467,93.482,93.455,93.455,128099998.0
2006-07-13 05:13:00,93.472,93.472,93.452,93.452,83500001.0
2006-07-13 05:14:00,93.465,93.47,93.45,93.458,166999999.0
2006-07-13 05:15:00,93.457,93.477,93.457,93.46,132499999.0
2006-07-13 05:16:00,93.477,93.479,93.462,93.462,195799998.0
2006-07-13 05:17:00,93.46,93.468,93.446,93.456,88199999.0
2006-07-13 05:18:00,93.473,93.473,93.441,93.448,259400001.0
2006-07-13 05:19:00,93.463,93.463,93.434,93.441,160399999.0
2006-07-13 05:20:00,93.456,93.466,93.443,93.453,391799998.0
2006-07-13 05:21:00,93.442,93.455,93.433,93.451,208800001.0
2006-07-13 05:22:00,93.453,93.464,93.432,93.452,152500001.0
2006-07-13 05:23:00,93.45,93.46,93.432,93.448,80600001.0
2006-07-13 05:24:00,93.435,93.465,93.435,93.465,154500003.0
2006-07-13 05:25:00,93.466,93.466,93.434,93.442,227599998.0
2006-07-13 05:26:00,93.446,93.465,93.444,93.444,292999994.0
2006-07-13 05:27:00,93.452,93.467,93.444,93.464,194600001.0
2006-07-13 05:28:00,93.459,93.459,93.426,93.43,161200001.0
2006-07-13 05:29:00,93.456,93.473,93.439,93.462,191600001.0
2006-07-13 05:30:00,93.462,93.491,93.452,93.482,178299997.0
2006-07-13 05:31:00,93.477,93.477,93.459,93.459,84099998.0
2006-07-13 05:32:00,93.445,93.475,93.445,93.467,282199995.0
2006-07-13 05:33:00,93.458,93.473,93.455,93.473,147100001.0
2006-07-13 05:34:00,93.47,93.483,93.47,93.483,83700003.0
2006-07-13 05:35:00,93.492,93.498,93.472,93.481,184999999.0
2006-07-13 05:36:00,93.48,93.48,93.464,93.464,43900000.0
2006-07-13 05:37:00,93.467,93.477,93.45,93.45,198200002.0
2006-07-13 05:38:00,93.467,93.473,93.453,93.462,138699998.0
2006-07-13 05:39:00,93.456,93.479,93.448,93.475,273200001.0
2006-07-13 05:40:00,93.46,93.477,93.45,93.46,152199997.0
2006-07-13 05:41:00,93.476,93.493,93.458,93.482,249800000.0
2006-07-13 05:42:00,93.47,93.488,93.47,93.488,70400002.0
2006-07-13 05:43:00,93.495,93.497,93.467,93.484,139300001.0
2006-07-13 05:44:00,93.49,93.507,93.474,93.482,215899997.0
2006-07-13 05:45:00,93.501,93.501,93.486,93.486,72599999.0
2006-07-13 05:46:00,93.474,93.5,93.474,93.5,80800002.0
2006-07-13 05:47:00,93.495,93.5,93.434,93.483,116699997.0
2006-07-13 05:48:00,93.506,93.512,93.493,93.493,155699997.0
2006-07-13 05:49:00,93.517,93.517,93.486,93.486,164000002.0
2006-07-13 05:50:00,93.488,93.508,93.482,93.505,151800001.0
2006-07-13 05:51:00,93.507,93.52,93.49,93.517,160700001.0
2006-07-13 05:52:00,93.501,93.511,93.484,93.49,351199998.0
2006-07-13 05:53:00,93.51,93.51,93.492,93.5,164799999.0
2006-07-13 05:54:00,93.498,93.517,93.497,93.513,157600000.0
2006-07-13 05:55:00,93.504,93.515,93.479,93.494,114000001.0
2006-07-13 05:56:00,93.515,93.515,93.5,93.5,42100001.0
2006-07-13 05:57:00,93.511,93.523,93.5,93.523,247500000.0
2006-07-13 05:58:00,93.528,93.533,93.51,93.51,196500000.0
2006-07-13 05:59:00,93.518,93.538,93.515,93.538,230999998.0
2006-07-13 06:00:00,93.532,93.54,93.514,93.52,183900001.0
2006-07-13 06:01:00,93.522,93.544,93.504,93.527,282399999.0
2006-07-13 06:02:00,93.52,93.532,93.506,93.513,348899995.0
2006-07-13 06:03:00,93.521,93.545,93.513,93.527,284099998.0
2006-07-13 06:04:00,93.509,93.527,93.502,93.502,209599997.0
2006-07-13 06:05:00,93.514,93.518,93.494,93.495,453900002.0
2006-07-13 06:06:00,93.506,93.518,93.491,93.517,311499999.0
2006-07-13 06:07:00,93.51,93.514,93.493,93.497,88800002.0
2006-07-13 06:08:00,93.5,93.518,93.494,93.518,269200002.0
2006-07-13 06:09:00,93.499,93.518,93.494,93.518,184800002.0
2006-07-13 06:10:00,93.495,93.521,93.49,93.51,243399998.0
2006-07-13 06:11:00,93.511,93.526,93.476,93.509,100400000.0
2006-07-13 06:12:00,93.502,93.522,93.494,93.503,216499999.0
2006-07-13 06:13:00,93.51,93.525,93.51,93.525,31800000.0
2006-07-13 06:14:00,93.512,93.53,93.512,93.525,116100001.0
2006-07-13 06:15:00,93.508,93.544,93.508,93.535,174800002.0
2006-07-13 06:16:00,93.523,93.549,93.523,93.549,58699998.0
2006-07-13 06:17:00,93.539,93.555,93.52,93.54,197099999.0
2006-07-13 06:18:00,93.558,93.558,93.525,93.532,99400000.0
2006-07-13 06:19:00,93.545,93.545,93.52,93.541,185900001.0
2006-07-13 06:20:00,93.524,93.547,93.524,93.532,270100002.0
2006-07-13 06:21:00,93.523,93.541,93.517,93.534,57200000.0
2006-07-13 06:22:00,93.515,93.531,93.515,93.529,41600001.0
2006-07-13 06:23:00,93.514,93.53,93.512,93.528,213400002.0
2006-07-13 06:24:00,93.51,93.527,93.501,93.514,30400000.0
2006-07-13 06:25:00,93.507,93.524,93.484,93.5,212200003.0
2006-07-13 06:26:00,93.513,93.514,93.5,93.504,66300000.0
2006-07-13 06:27:00,93.505,93.51,93.487,93.498,278700002.0
2006-07-13 06:28:00,93.51,93.51,93.474,93.474,223599997.0
2006-07-13 06:29:00,93.505,93.505,93.49,93.49,49899999.0
2006-07-13 06:30:00,93.503,93.506,93.479,93.487,184300000.0
2006-07-13 06:31:00,93.48,93.501,93.48,93.483,124899998.0
2006-07-13 06:32:00,93.508,93.508,93.478,93.491,178000000.0
2006-07-13 06:33:00,93.481,93.507,93.476,93.507,195100002.0
2006-07-13 06:34:00,93.49,93.505,93.49,93.505,39300001.0
2006-07-13 06:35:00,93.506,93.527,93.497,93.512,184300001.0
2006-07-13 06:36:00,93.513,93.522,93.491,93.499,252700001.0
2006-07-13 06:37:00,93.516,93.517,93.489,93.517,189399996.0
2006-07-13 06:38:00,93.51,93.512,93.479,93.479,99999999.0
2006-07-13 06:39:00,93.516,93.521,93.493,93.502,120100003.0
2006-07-13 06:40:00,93.504,93.536,93.504,93.536,312199996.0
2006-07-13 06:41:00,93.516,93.533,93.507,93.524,216399999.0
2006-07-13 06:42:00,93.529,93.542,93.507,93.522,167799998.0
2006-07-13 06:43:00,93.532,93.553,93.532,93.553,193899999.0
2006-07-13 06:44:00,93.548,93.56,93.529,93.56,166199999.0
2006-07-13 06:45:00,93.524,93.551,93.524,93.551,240699996.0
2006-07-13 06:46:00,93.553,93.559,93.534,93.534,266600001.0
2006-07-13 06:47:00,93.524,93.539,93.503,93.528,241200002.0
2006-07-13 06:48:00,93.544,93.544,93.524,93.524,43199998.0
2006-07-13 06:49:00,93.548,93.553,93.522,93.54,227499998.0
2006-07-13 06:50:00,93.525,93.548,93.525,93.548,257100000.0
2006-07-13 06:51:00,93.545,93.553,93.53,93.542,326000002.0
2006-07-13 06:52:00,93.546,93.563,93.523,93.533,242000002.0
2006-07-13 06:53:00,93.556,93.556,93.529,93.537,225999999.0
2006-07-13 06:54:00,93.553,93.553,93.531,93.536,160300000.0
2006-07-13 06:55:00,93.554,93.569,93.549,93.565,321900005.0
2006-07-13 06:56:00,93.57,93.606,93.559,93.584,328900000.0
2006-07-13 06:57:00,93.605,93.605,93.578,93.598,114600000.0
2006-07-13 06:58:00,93.594,93.603,93.565,93.592,352500004.0
2006-07-13 06:59:00,93.595,93.609,93.583,93.594,216600001.0
2006-07-13 07:00:00,93.61,93.619,93.594,93.594,247799999.0
2006-07-13 07:01:00,93.618,93.618,93.594,93.605,323899999.0
2006-07-13 07:02:00,93.592,93.613,93.584,93.611,209000003.0
2006-07-13 07:03:00,93.594,93.616,93.586,93.609,271699999.0
2006-07-13 07:04:00,93.585,93.608,93.583,93.608,202999997.0
2006-07-13 07:05:00,93.605,93.609,93.585,93.593,218399997.0
2006-07-13 07:06:00,93.61,93.633,93.61,93.626,319200001.0
2006-07-13 07:07:00,93.633,93.637,93.614,93.614,122600000.0
2006-07-13 07:08:00,93.611,93.634,93.61,93.63,138900003.0
2006-07-13 07:09:00,93.622,93.633,93.622,93.633,54000000.0
2006-07-13 07:10:00,93.623,93.623,93.602,93.611,190000000.0
2006-07-13 07:11:00,93.618,93.628,93.606,93.612,94999996.0
2006-07-13 07:12:00,93.599,93.62,93.593,93.612,335500000.0
2006-07-13 07:13:00,93.616,93.619,93.589,93.603,174899998.0
2006-07-13 07:14:00,93.598,93.619,93.595,93.609,277499998.0
2006-07-13 07:15:00,93.593,93.608,93.575,93.593,156799996.0
2006-07-13 07:16:00,93.558,93.59,93.558,93.59,139199996.0
2006-07-13 07:17:00,93.58,93.583,93.558,93.558,164299998.0
2006-07-13 07:18:00,93.577,93.583,93.565,93.565,38299998.0
2006-07-13 07:19:00,93.592,93.593,93.571,93.571,259299998.0
2006-07-13 07:20:00,93.571,93.592,93.571,93.592,185300000.0
2006-07-13 07:21:00,93.59,93.59,93.568,93.57,159300001.0
2006-07-13 07:22:00,93.577,93.595,93.573,93.595,32500000.0
2006-07-13 07:23:00,93.603,93.617,93.586,93.589,263699998.0
2006-07-13 07:24:00,93.588,93.604,93.585,93.602,139500001.0
2006-07-13 07:25:00,93.588,93.606,93.581,93.596,135800000.0
2006-07-13 07:26:00,93.581,93.597,93.549,93.573,255299995.0
2006-07-13 07:27:00,93.561,93.591,93.544,93.573,239400002.0
2006-07-13 07:28:00,93.568,93.593,93.568,93.593,153400000.0
2006-07-13 07:29:00,93.593,93.611,93.571,93.586,252200000.0
2006-07-13 07:30:00,93.591,93.608,93.588,93.603,141700001.0
2006-07-13 07:31:00,93.594,93.612,93.583,93.583,86399999.0
2006-07-13 07:32:00,93.607,93.607,93.583,93.583,130199999.0
2006-07-13 07:33:00,93.595,93.6,93.556,93.584,123100001.0
2006-07-13 07:34:00,93.59,93.602,93.57,93.58,179600003.0
2006-07-13 07:35:00,93.581,93.606,93.577,93.606,284999996.0
2006-07-13 07:36:00,93.605,93.608,93.586,93.6,176099998.0
2006-07-13 07:37:00,93.592,93.604,93.562,93.565,229099997.0
2006-07-13 07:38:00,93.551,93.57,93.54,93.558,320399997.0
2006-07-13 07:39:00,93.559,93.572,93.542,93.563,226099995.0
2006-07-13 07:40:00,93.559,93.58,93.547,93.567,125599998.0
2006-07-13 07:41:00,93.582,93.582,93.553,93.56,163999999.0
2006-07-13 07:42:00,93.564,93.577,93.547,93.559,247000001.0
2006-07-13 07:43:00,93.565,93.574,93.553,93.562,230899999.0
2006-07-13 07:44:00,93.575,93.583,93.549,93.558,206900001.0
2006-07-13 07:45:00,93.563,93.584,93.547,93.56,175000000.0
2006-07-13 07:46:00,93.573,93.573,93.536,93.55,163100000.0
2006-07-13 07:47:00,93.566,93.578,93.552,93.565,157200004.0
2006-07-13 07:48:00,93.549,93.565,93.542,93.542,117300004.0
2006-07-13 07:49:00,93.556,93.565,93.543,93.547,160499998.0
2006-07-13 07:50:00,93.565,93.573,93.549,93.557,134099998.0
2006-07-13 07:51:00,93.578,93.578,93.558,93.573,184700000.0
2006-07-13 07:52:00,93.575,93.596,93.556,93.576,182299999.0
2006-07-13 07:53:00,93.574,93.6,93.569,93.584,211600001.0
2006-07-13 07:54:00,93.56,93.587,93.56,93.57,247900003.0
2006-07-13 07:55:00,93.593,93.597,93.572,93.579,240400002.0
2006-07-13 07:56:00,93.576,93.591,93.574,93.589,56499999.0
2006-07-13 07:57:00,93.563,93.591,93.563,93.576,279699998.0
2006-07-13 07:58:00,93.558,93.583,93.555,93.559,354399996.0
2006-07-13 07:59:00,93.568,93.568,93.537,93.547,199199997.0
2006-07-13 08:00:00,93.543,93.56,93.537,93.553,247999999.0
2006-07-13 08:01:00,93.538,93.561,93.532,93.55,178699997.0
2006-07-13 08:02:00,93.545,93.557,93.536,93.557,105600000.0
2006-07-13 08:03:00,93.553,93.558,93.528,93.554,306399994.0
2006-07-13 08:04:00,93.545,93.559,93.537,93.552,191099998.0
2006-07-13 08:05:00,93.537,93.563,93.537,93.548,158899999.0
2006-07-13 08:06:00,93.534,93.552,93.534,93.552,74500001.0
2006-07-13 08:07:00,93.55,93.566,93.531,93.544,211900001.0
2006-07-13 08:08:00,93.556,93.558,93.535,93.535,160099997.0
2006-07-13 08:09:00,93.532,93.567,93.532,93.567,158099999.0
2006-07-13 08:10:00,93.547,93.547,93.528,93.54,72600002.0
2006-07-13 08:11:00,93.55,93.57,93.534,93.534,195599999.0
2006-07-13 08:12:00,93.544,93.573,93.544,93.548,328099999.0
2006-07-13 08:13:00,93.561,93.581,93.544,93.571,283500005.0
2006-07-13 08:14:00,93.563,93.576,93.544,93.557,308699998.0
2006-07-13 08:15:00,93.562,93.588,93.557,93.588,168000000.0
2006-07-13 08:16:00,93.581,93.602,93.559,93.573,83599998.0
2006-07-13 08:17:00,93.577,93.584,93.557,93.569,230999998.0
2006-07-13 08:18:00,93.569,93.597,93.558,93.568,272000000.0
2006-07-13 08:19:00,93.593,93.604,93.56,93.597,168300002.0
2006-07-13 08:20:00,93.605,93.622,93.599,93.599,216799997.0
2006-07-13 08:21:00,93.625,93.625,93.601,93.608,157399998.0
2006-07-13 08:22:00,93.613,93.619,93.583,93.583,297600002.0
2006-07-13 08:23:00,93.598,93.607,93.58,93.59,223300001.0
2006-07-13 08:24:00,93.595,93.614,93.572,93.591,188500001.0
2006-07-13 08:25:00,93.597,93.611,93.58,93.597,124599997.0
2006-07-13 08:26:00,93.588,93.607,93.584,93.604,219599997.0
2006-07-13 08:27:00,93.6,93.609,93.583,93.589,302300006.0
2006-07-13 08:28:00,93.598,93.602,93.577,93.59,266200002.0
2006-07-13 08:29:00,93.584,93.606,93.584,93.602,187199999.0
2006-07-13 08:30:00,93.607,93.607,93.574,93.58,342100001.0
2006-07-13 08:31:00,93.608,93.608,93.578,93.587,175500002.0
2006-07-13 08:32:00,93.593,93.593,93.567,93.576,278999998.0
2006-07-13 08:33:00,93.599,93.615,93.585,93.585,201000002.0
2006-07-13 08:34:00,93.607,93.612,93.576,93.579,296600003.0
2006-07-13 08:35:00,93.568,93.586,93.559,93.575,242200000.0
2006-07-13 08:36:00,93.563,93.571,93.546,93.546,328199996.0
2006-07-13 08:37:00,93.541,93.563,93.535,93.547,247999994.0
2006-07-13 08:38:00,93.551,93.564,93.534,93.554,136599999.0
2006-07-13 08:39:00,93.549,93.565,93.532,93.551,230099996.0
2006-07-13 08:40:00,93.557,93.565,93.539,93.546,248699996.0
2006-07-13 08:41:00,93.557,93.567,93.545,93.55,228300003.0
2006-07-13 08:42:00,93.556,93.577,93.544,93.577,288000001.0
2006-07-13 08:43:00,93.573,93.586,93.554,93.573,292399998.0
2006-07-13 08:44:00,93.58,93.59,93.55,93.57,241999996.0
2006-07-13 08:45:00,93.577,93.593,93.571,93.591,299000002.0
2006-07-13 08:46:00,93.582,93.582,93.552,93.552,189200000.0
2006-07-13 08:47:00,93.546,93.574,93.546,93.566,116699999.0
2006-07-13 08:48:00,93.565,93.574,93.55,93.55,179100000.0
2006-07-13 08:49:00,93.565,93.588,93.549,93.573,302400003.0
2006-07-13 08:50:00,93.577,93.594,93.554,93.568,161299995.0
2006-07-13 08:51:00,93.566,93.602,93.545,93.571,260899998.0
2006-07-13 08:52:00,93.572,93.587,93.565,93.582,145300003.0
2006-07-13 08:53:00,93.585,93.601,93.566,93.593,253700001.0
2006-07-13 08:54:00,93.577,93.593,93.572,93.585,164200002.0
2006-07-13 08:55:00,93.589,93.616,93.579,93.589,115300001.0
2006-07-13 08:56:00,93.613,93.616,93.584,93.584,330800004.0
2006-07-13 08:57:00,93.59,93.61,93.585,93.61,226099999.0
2006-07-13 08:58:00,93.598,93.61,93.586,93.605,148799997.0
2006-07-13 08:59:00,93.603,93.62,93.584,93.603,153600002.0
2006-07-13 09:00:00,93.623,93.651,93.617,93.651,253999999.0
2006-07-13 09:01:00,93.648,93.664,93.635,93.639,219600003.0
2006-07-13 09:02:00,93.652,93.662,93.637,93.646,116200000.0
2006-07-13 09:03:00,93.657,93.706,93.634,93.68,241199997.0
2006-07-13 09:04:00,93.705,93.716,93.687,93.693,227700003.0
2006-07-13 09:05:00,93.699,93.713,93.674,93.698,207200000.0
2006-07-13 09:06:00,93.703,93.707,93.667,93.667,164499999.0
2006-07-13 09:07:00,93.689,93.693,93.663,93.663,303199997.0
2006-07-13 09:08:00,93.679,93.704,93.656,93.679,276599998.0
2006-07-13 09:09:00,93.687,93.707,93.677,93.702,313699999.0
2006-07-13 09:10:00,93.697,93.713,93.674,93.7,244499998.0
2006-07-13 09:11:00,93.71,93.722,93.691,93.704,171199998.0
2006-07-13 09:12:00,93.687,93.725,93.687,93.725,265299996.0
2006-07-13 09:13:00,93.715,93.715,93.676,93.685,212900001.0
2006-07-13 09:14:00,93.696,93.737,93.682,93.701,329699997.0
2006-07-13 09:15:00,93.715,93.719,93.682,93.682,110099998.0
2006-07-13 09:16:00,93.7,93.7,93.666,93.673,64399999.0
2006-07-13 09:17:00,93.688,93.701,93.668,93.684,247900002.0
2006-07-13 09:18:00,93.7,93.725,93.682,93.694,267600000.0
2006-07-13 09:19:00,93.727,93.735,93.704,93.706,170599998.0
2006-07-13 09:20:00,93.712,93.712,93.671,93.675,226899998.0
2006-07-13 09:21:00,93.662,93.687,93.618,93.632,218999998.0
2006-07-13 09:22:00,93.61,93.652,93.61,93.642,297399997.0
2006-07-13 09:23:00,93.622,93.64,93.614,93.632,251499998.0
2006-07-13 09:24:00,93.639,93.658,93.632,93.633,179000001.0
2006-07-13 09:25:00,93.657,93.682,93.63,93.662,390899999.0
2006-07-13 09:26:00,93.666,93.704,93.666,93.704,163600001.0
2006-07-13 09:27:00,93.709,93.709,93.674,93.68,341999999.0
2006-07-13 09:28:00,93.695,93.714,93.688,93.696,288299998.0
2006-07-13 09:29:00,93.699,93.713,93.677,93.69,151599999.0
2006-07-13 09:30:00,93.695,93.718,93.674,93.696,189599999.0
2006-07-13 09:31:00,93.736,93.747,93.716,93.747,164600000.0
2006-07-13 09:32:00,93.757,93.795,93.744,93.755,167199999.0
2006-07-13 09:33:00,93.754,93.76,93.737,93.755,181600000.0
2006-07-13 09:34:00,93.748,93.761,93.729,93.738,196000000.0
2006-07-13 09:35:00,93.752,93.755,93.72,93.72,231399999.0
2006-07-13 09:36:00,93.728,93.742,93.701,93.715,210399999.0
2006-07-13 09:37:00,93.699,93.725,93.695,93.723,179800001.0
2006-07-13 09:38:00,93.708,93.735,93.701,93.719,259300001.0
2006-07-13 09:39:00,93.702,93.704,93.662,93.662,260299997.0
2006-07-13 09:40:00,93.667,93.691,93.66,93.66,272499997.0
2006-07-13 09:41:00,93.683,93.687,93.659,93.674,282300005.0
2006-07-13 09:42:00,93.679,93.697,93.671,93.69,247599998.0
2006-07-13 09:43:00,93.648,93.673,93.643,93.662,222599998.0
2006-07-13 09:44:00,93.657,93.679,93.643,93.667,179800000.0
2006-07-13 09:45:00,93.657,93.69,93.648,93.665,361000000.0
2006-07-13 09:46:00,93.667,93.701,93.667,93.695,151800002.0
2006-07-13 09:47:00,93.69,93.71,93.676,93.682,174199998.0
2006-07-13 09:48:00,93.712,93.727,93.695,93.708,277000003.0
2006-07-13 09:49:00,93.697,93.712,93.691,93.705,203799999.0
2006-07-13 09:50:00,93.695,93.726,93.693,93.707,325800001.0
2006-07-13 09:51:00,93.708,93.715,93.684,93.703,197399998.0
2006-07-13 09:52:00,93.688,93.72,93.676,93.701,229499999.0
2006-07-13 09:53:00,93.704,93.718,93.689,93.706,69299999.0
2006-07-13 09:54:00,93.703,93.703,93.677,93.677,131799999.0
2006-07-13 09:55:00,93.671,93.671,93.646,93.647,171199999.0
2006-07-13 09:56:00,93.666,93.678,93.649,93.657,172500000.0
2006-07-13 09:57:00,93.631,93.651,93.624,93.636,306000002.0
2006-07-13 09:58:00,93.633,93.634,93.608,93.619,97899998.0
2006-07-13 09:59:00,93.612,93.631,93.594,93.607,228000001.0
2006-07-13 10:00:00,93.594,93.627,93.594,93.61,215799999.0
2006-07-13 10:01:00,93.599,93.621,93.561,93.579,355600000.0
2006-07-13 10:02:00,93.592,93.604,93.559,93.559,198100001.0
2006-07-13 10:03:00,93.558,93.567,93.538,93.538,239299994.0
2006-07-13 10:04:00,93.535,93.565,93.535,93.564,184699997.0
2006-07-13 10:05:00,93.562,93.572,93.546,93.572,150700000.0
2006-07-13 10:06:00,93.56,93.579,93.547,93.547,280699999.0
2006-07-13 10:07:00,93.551,93.574,93.543,93.544,172399998.0
2006-07-13 10:08:00,93.553,93.572,93.538,93.553,153700000.0
2006-07-13 10:09:00,93.579,93.589,93.567,93.575,117100000.0
2006-07-13 10:10:00,93.575,93.601,93.559,93.577,245600000.0
2006-07-13 10:11:00,93.593,93.598,93.577,93.586,127000000.0
2006-07-13 10:12:00,93.583,93.604,93.562,93.58,324600003.0
2006-07-13 10:13:00,93.576,93.592,93.57,93.592,129099999.0
2006-07-13 10:14:00,93.572,93.595,93.571,93.59,298800000.0
2006-07-13 10:15:00,93.589,93.6,93.575,93.59,268800002.0
2006-07-13 10:16:00,93.581,93.591,93.554,93.569,180599999.0
2006-07-13 10:17:00,93.557,93.579,93.546,93.562,127899999.0
2006-07-13 10:18:00,93.557,93.582,93.557,93.575,190700000.0
2006-07-13 10:19:00,93.572,93.588,93.553,93.567,186299998.0
2006-07-13 10:20:00,93.577,93.606,93.554,93.606,270900002.0
2006-07-13 10:21:00,93.602,93.608,93.586,93.595,275000001.0
2006-07-13 10:22:00,93.578,93.599,93.567,93.572,289099996.0
2006-07-13 10:23:00,93.568,93.578,93.544,93.551,191499998.0
2006-07-13 10:24:00,93.539,93.577,93.533,93.577,182100001.0
2006-07-13 10:25:00,93.562,93.58,93.558,93.577,141499996.0
2006-07-13 10:26:00,93.566,93.569,93.553,93.553,108100000.0
2006-07-13 10:27:00,93.563,93.572,93.549,93.554,86099999.0
2006-07-13 10:28:00,93.55,93.578,93.547,93.56,124100000.0
2006-07-13 10:29:00,93.549,93.571,93.545,93.563,270200005.0
2006-07-13 10:30:00,93.573,93.585,93.554,93.554,107999999.0
2006-07-13 10:31:00,93.572,93.595,93.535,93.571,274100003.0
2006-07-13 10:32:00,93.573,93.591,93.564,93.578,264399998.0
2006-07-13 10:33:00,93.587,93.604,93.582,93.597,208099997.0
2006-07-13 10:34:00,93.574,93.6,93.572,93.578,220199996.0
2006-07-13 10:35:00,93.577,93.59,93.564,93.572,137599999.0
2006-07-13 10:36:00,93.578,93.618,93.577,93.613,367800000.0
2006-07-13 10:37:00,93.583,93.617,93.573,93.585,325399997.0
2006-07-13 10:38:00,93.578,93.58,93.553,93.563,172799998.0
2006-07-13 10:39:00,93.57,93.592,93.57,93.588,147099998.0
2006-07-13 10:40:00,93.574,93.608,93.574,93.603,250400000.0
2006-07-13 10:41:00,93.603,93.616,93.589,93.609,302799996.0
2006-07-13 10:42:00,93.613,93.629,93.59,93.613,251400001.0
2006-07-13 10:43:00,93.598,93.613,93.584,93.612,210799998.0
2006-07-13 10:44:00,93.62,93.626,93.585,93.585,225199999.0
2006-07-13 10:45:00,93.601,93.613,93.591,93.61,400200000.0
2006-07-13 10:46:00,93.588,93.608,93.58,93.592,199099999.0
2006-07-13 10:47:00,93.607,93.621,93.594,93.612,154300000.0
2006-07-13 10:48:00,93.617,93.617,93.586,93.59,231700001.0
2006-07-13 10:49:00,93.611,93.63,93.607,93.625,185699999.0
2006-07-13 10:50:00,93.639,93.644,93.621,93.626,170699997.0
2006-07-13 10:51:00,93.653,93.655,93.632,93.645,214399999.0
2006-07-13 10:52:00,93.638,93.647,93.62,93.63,198200000.0
2006-07-13 10:53:00,93.633,93.645,93.613,93.626,202800000.0
2006-07-13 10:54:00,93.625,93.634,93.582,93.607,187299998.0
2006-07-13 10:55:00,93.598,93.617,93.59,93.617,188199999.0
2006-07-13 10:56:00,93.612,93.612,93.578,93.595,188299999.0
2006-07-13 10:57:00,93.608,93.615,93.591,93.6,281399994.0
2006-07-13 10:58:00,93.601,93.627,93.596,93.627,247500002.0
2006-07-13 10:59:00,93.621,93.627,93.604,93.606,177900001.0
2006-07-13 11:00:00,93.613,93.633,93.592,93.606,170800001.0
2006-07-13 11:01:00,93.6,93.611,93.572,93.601,190699998.0
2006-07-13 11:02:00,93.588,93.608,93.576,93.603,158499999.0
2006-07-13 11:03:00,93.591,93.605,93.575,93.595,123499996.0
2006-07-13 11:04:00,93.606,93.623,93.602,93.615,158699997.0
2006-07-13 11:05:00,93.597,93.622,93.584,93.591,278500000.0
2006-07-13 11:06:00,93.599,93.613,93.578,93.605,260900005.0
2006-07-13 11:07:00,93.572,93.593,93.559,93.566,92900000.0
2006-07-13 11:08:00,93.558,93.561,93.534,93.534,316000000.0
2006-07-13 11:09:00,93.56,93.571,93.541,93.541,226099999.0
2006-07-13 11:10:00,93.544,93.555,93.53,93.532,218599998.0
2006-07-13 11:11:00,93.52,93.565,93.52,93.555,384200003.0
2006-07-13 11:12:00,93.551,93.554,93.525,93.534,229800002.0
2006-07-13 11:13:00,93.532,93.568,93.526,93.568,196499999.0
2006-07-13 11:14:00,93.584,93.595,93.572,93.576,243900000.0
2006-07-13 11:15:00,93.579,93.628,93.566,93.628,284099999.0
2006-07-13 11:16:00,93.628,93.643,93.612,93.626,226999999.0
2006-07-13 11:17:00,93.627,93.635,93.605,93.615,282399999.0
2006-07-13 11:18:00,93.607,93.633,93.607,93.633,350500000.0
2006-07-13 11:19:00,93.617,93.639,93.617,93.63,162900000.0
2006-07-13 11:20:00,93.602,93.62,93.589,93.61,445899999.0
2006-07-13 11:21:00,93.604,93.604,93.575,93.575,304099999.0
2006-07-13 11:22:00,93.589,93.615,93.575,93.599,152800000.0
2006-07-13 11:23:00,93.611,93.611,93.585,93.585,115799997.0
2006-07-13 11:24:00,93.591,93.609,93.586,93.593,162100000.0
2006-07-13 11:25:00,93.615,93.626,93.605,93.605,194999999.0
2006-07-13 11:26:00,93.609,93.623,93.595,93.62,343799996.0
2006-07-13 11:27:00,93.612,93.63,93.607,93.629,275299999.0
2006-07-13 11:28:00,93.616,93.648,93.61,93.614,269899998.0
2006-07-13 11:29:00,93.615,93.634,93.59,93.627,234299997.0
2006-07-13 11:30:00,93.607,93.633,93.603,93.63,390700000.0
2006-07-13 11:31:00,93.614,93.628,93.594,93.628,180700001.0
2006-07-13 11:32:00,93.635,93.644,93.619,93.619,271999995.0
2006-07-13 11:33:00,93.601,93.623,93.589,93.613,318899999.0
2006-07-13 11:34:00,93.62,93.64,93.601,93.613,386599998.0
2006-07-13 11:35:00,93.597,93.628,93.597,93.628,83799999.0
2006-07-13 11:36:00,93.621,93.621,93.591,93.591,249899997.0
2006-07-13 11:37:00,93.588,93.621,93.588,93.607,181699998.0
2006-07-13 11:38:00,93.611,93.63,93.598,93.612,230200000.0
2006-07-13 11:39:00,93.635,93.645,93.616,93.631,224500003.0
2006-07-13 11:40:00,93.649,93.65,93.614,93.633,299000000.0
2006-07-13 11:41:00,93.632,93.645,93.615,93.635,267999996.0
2006-07-13 11:42:00,93.628,93.643,93.621,93.643,132999999.0
2006-07-13 11:43:00,93.647,93.659,93.631,93.631,145799997.0
2006-07-13 11:44:00,93.644,93.645,93.625,93.631,334299999.0
2006-07-13 11:45:00,93.621,93.65,93.621,93.645,195399998.0
2006-07-13 11:46:00,93.612,93.631,93.608,93.631,167900000.0
2006-07-13 11:47:00,93.621,93.628,93.604,93.616,160999998.0
2006-07-13 11:48:00,93.599,93.619,93.596,93.615,129700001.0
2006-07-13 11:49:00,93.606,93.617,93.585,93.587,314400002.0
2006-07-13 11:50:00,93.603,93.61,93.583,93.598,245399999.0
2006-07-13 11:51:00,93.603,93.614,93.587,93.592,215800000.0
2006-07-13 11:52:00,93.604,93.618,93.595,93.616,208799998.0
2006-07-13 11:53:00,93.599,93.614,93.578,93.601,309299996.0
2006-07-13 11:54:00,93.586,93.586,93.564,93.564,211099998.0
2006-07-13 11:55:00,93.58,93.606,93.568,93.585,157800003.0
2006-07-13 11:56:00,93.601,93.615,93.586,93.608,242500003.0
2006-07-13 11:57:00,93.612,93.632,93.602,93.608,241699996.0
2006-07-13 11:58:00,93.623,93.63,93.602,93.608,283599999.0
2006-07-13 11:59:00,93.629,93.657,93.616,93.623,321700000.0
2006-07-13 12:00:00,93.638,93.667,93.623,93.655,381100001.0
2006-07-13 12:01:00,93.659,93.684,93.659,93.67,156000001.0
2006-07-13 12:02:00,93.668,93.668,93.625,93.649,186200004.0
2006-07-13 12:03:00,93.633,93.651,93.617,93.643,288600001.0
2006-07-13 12:04:00,93.606,93.626,93.599,93.611,155599999.0
2006-07-13 12:05:00,93.603,93.61,93.588,93.594,140800002.0
2006-07-13 12:06:00,93.617,93.62,93.595,93.608,292900002.0
2006-07-13 12:07:00,93.612,93.613,93.589,93.593,258800001.0
2006-07-13 12:08:00,93.6,93.6,93.58,93.584,170599999.0
2006-07-13 12:09:00,93.591,93.605,93.579,93.584,136900000.0
2006-07-13 12:10:00,93.619,93.64,93.602,93.618,198399996.0
2006-07-13 12:11:00,93.628,93.645,93.618,93.642,276400001.0
2006-07-13 12:12:00,93.641,93.662,93.612,93.612,376900000.0
2006-07-13 12:13:00,93.636,93.654,93.619,93.635,296699999.0
2006-07-13 12:14:00,93.624,93.638,93.613,93.638,427999998.0
2006-07-13 12:15:00,93.633,93.648,93.614,93.643,263200002.0
2006-07-13 12:16:00,93.625,93.653,93.625,93.639,167899998.0
2006-07-13 12:17:00,93.622,93.648,93.609,93.628,194300000.0
2006-07-13 12:18:00,93.622,93.647,93.619,93.637,254300001.0
2006-07-13 12:19:00,93.642,93.643,93.622,93.622,212799997.0
2006-07-13 12:20:00,93.635,93.653,93.623,93.639,206000001.0
2006-07-13 12:21:00,93.643,93.655,93.62,93.628,338299999.0
2006-07-13 12:22:00,93.637,93.637,93.617,93.618,41099999.0
2006-07-13 12:23:00,93.629,93.645,93.614,93.631,262300005.0
2006-07-13 12:24:00,93.621,93.648,93.621,93.641,151999998.0
2006-07-13 12:25:00,93.608,93.635,93.608,93.628,118000000.0
2006-07-13 12:26:00,93.642,93.653,93.626,93.644,181899997.0
2006-07-13 12:27:00,93.627,93.644,93.622,93.642,243400000.0
2006-07-13 12:28:00,93.627,93.653,93.627,93.638,313699998.0
2006-07-13 12:29:00,93.64,93.64,93.618,93.628,400399997.0
2006-07-13 12:30:00,93.636,93.656,93.62,93.63,228299996.0
2006-07-13 12:31:00,93.656,93.672,93.644,93.662,220599998.0
2006-07-13 12:32:00,93.664,93.668,93.644,93.655,245499999.0
2006-07-13 12:33:00,93.665,93.673,93.65,93.653,183199999.0
2006-07-13 12:34:00,93.66,93.671,93.648,93.67,232800000.0
2006-07-13 12:35:00,93.673,93.679,93.654,93.665,206099999.0
2006-07-13 12:36:00,93.66,93.677,93.653,93.659,192300001.0
2006-07-13 12:37:00,93.67,93.67,93.651,93.657,127800000.0
2006-07-13 12:38:00,93.672,93.676,93.654,93.656,277300004.0
2006-07-13 12:39:00,93.657,93.66,93.635,93.655,205400001.0
2006-07-13 12:40:00,93.667,93.673,93.663,93.673,87900001.0
2006-07-13 12:41:00,93.679,93.692,93.668,93.681,177499999.0
2006-07-13 12:42:00,93.669,93.69,93.668,93.676,216300000.0
2006-07-13 12:43:00,93.679,93.705,93.678,93.696,199200000.0
2006-07-13 12:44:00,93.671,93.69,93.664,93.684,139400000.0
2006-07-13 12:45:00,93.665,93.703,93.665,93.692,380899995.0
2006-07-13 12:46:00,93.69,93.701,93.662,93.679,332999995.0
2006-07-13 12:47:00,93.656,93.685,93.656,93.682,314800000.0
2006-07-13 12:48:00,93.685,93.687,93.655,93.655,233199997.0
2006-07-13 12:49:00,93.67,93.68,93.662,93.68,143099999.0
2006-07-13 12:50:00,93.68,93.68,93.653,93.66,245200002.0
2006-07-13 12:51:00,93.653,93.675,93.653,93.669,339900002.0
2006-07-13 12:52:00,93.648,93.677,93.645,93.677,172899999.0
2006-07-13 12:53:00,93.672,93.677,93.613,93.613,187200001.0
2006-07-13 12:54:00,93.659,93.68,93.647,93.672,182499998.0
2006-07-13 12:55:00,93.663,93.684,93.643,93.665,149799998.0
2006-07-13 12:56:00,93.671,93.682,93.647,93.666,145799999.0
2006-07-13 12:57:00,93.684,93.694,93.666,93.675,347899998.0
2006-07-13 12:58:00,93.671,93.691,93.667,93.682,182099999.0
2006-07-13 12:59:00,93.657,93.692,93.649,93.659,207999999.0
2006-07-13 13:00:00,93.667,93.685,93.647,93.656,426800001.0
2006-07-13 13:01:00,93.658,93.678,93.653,93.675,220299998.0
2006-07-13 13:02:00,93.664,93.688,93.661,93.683,280899999.0
2006-07-13 13:03:00,93.671,93.684,93.659,93.659,138199998.0
2006-07-13 13:04:00,93.66,93.679,93.652,93.657,228099999.0
2006-07-13 13:05:00,93.672,93.677,93.652,93.666,176500000.0
2006-07-13 13:06:00,93.668,93.682,93.648,93.682,202099997.0
2006-07-13 13:07:00,93.67,93.684,93.648,93.648,224899998.0
2006-07-13 13:08:00,93.676,93.687,93.661,93.687,144199999.0
2006-07-13 13:09:00,93.678,93.678,93.649,93.651,331900002.0
2006-07-13 13:10:00,93.667,93.675,93.652,93.654,178300000.0
2006-07-13 13:11:00,93.665,93.665,93.63,93.634,236100002.0
2006-07-13 13:12:00,93.637,93.658,93.63,93.657,354099998.0
2006-07-13 13:13:00,93.648,93.67,93.648,93.664,174400000.0
2006-07-13 13:14:00,93.662,93.677,93.647,93.65,292400003.0
2006-07-13 13:15:00,93.668,93.679,93.646,93.646,216599999.0
2006-07-13 13:16:00,93.652,93.672,93.647,93.655,160499998.0
2006-07-13 13:17:00,93.656,93.68,93.622,93.68,304799999.0
2006-07-13 13:18:00,93.678,93.701,93.673,93.681,178500001.0
2006-07-13 13:19:00,93.684,93.697,93.673,93.678,251999997.0
2006-07-13 13:20:00,93.693,93.698,93.67,93.677,239900002.0
2006-07-13 13:21:00,93.698,93.722,93.688,93.703,188999999.0
2006-07-13 13:22:00,93.71,93.733,93.71,93.733,313199999.0
2006-07-13 13:23:00,93.733,93.747,93.718,93.734,295200000.0
2006-07-13 13:24:00,93.746,93.746,93.726,93.737,93700000.0
2006-07-13 13:25:00,93.726,93.743,93.715,93.735,219699999.0
2006-07-13 13:26:00,93.735,93.758,93.727,93.752,386800003.0
2006-07-13 13:27:00,93.75,93.762,93.728,93.728,210899995.0
2006-07-13 13:28:00,93.746,93.776,93.746,93.763,141200001.0
2006-07-13 13:29:00,93.763,93.764,93.733,93.746,251299998.0
2006-07-13 13:30:00,93.747,93.747,93.712,93.72,240399997.0
2006-07-13 13:31:00,93.719,93.743,93.715,93.734,229499999.0
2006-07-13 13:32:00,93.699,93.717,93.698,93.712,170599996.0
2006-07-13 13:33:00,93.682,93.711,93.682,93.705,295599999.0
2006-07-13 13:34:00,93.706,93.716,93.682,93.709,232600000.0
2006-07-13 13:35:00,93.694,93.711,93.68,93.704,288199998.0
2006-07-13 13:36:00,93.698,93.726,93.698,93.726,151299999.0
2006-07-13 13:37:00,93.714,93.727,93.701,93.722,205499997.0
2006-07-13 13:38:00,93.735,93.743,93.716,93.716,201999997.0
2006-07-13 13:39:00,93.753,93.753,93.723,93.735,223899996.0
2006-07-13 13:40:00,93.732,93.746,93.728,93.745,224100001.0
2006-07-13 13:41:00,93.719,93.738,93.704,93.723,262200001.0
2006-07-13 13:42:00,93.727,93.734,93.707,93.714,271800000.0
2006-07-13 13:43:00,93.718,93.731,93.698,93.71,223999998.0
2006-07-13 13:44:00,93.698,93.72,93.693,93.694,274399995.0
2006-07-13 13:45:00,93.706,93.721,93.688,93.688,228699999.0
2006-07-13 13:46:00,93.703,93.72,93.685,93.702,130700000.0
2006-07-13 13:47:00,93.719,93.736,93.697,93.726,293700001.0
2006-07-13 13:48:00,93.703,93.721,93.687,93.689,162600000.0
2006-07-13 13:49:00,93.697,93.722,93.697,93.703,232200003.0
2006-07-13 13:50:00,93.724,93.73,93.699,93.711,329299999.0
2006-07-13 13:51:00,93.702,93.725,93.702,93.725,101100000.0
2006-07-13 13:52:00,93.69,93.719,93.69,93.708,276200002.0
2006-07-13 13:53:00,93.681,93.716,93.681,93.711,296400001.0
2006-07-13 13:54:00,93.693,93.715,93.69,93.71,208399999.0
2006-07-13 13:55:00,93.692,93.706,93.682,93.692,136299999.0
2006-07-13 13:56:00,93.676,93.697,93.669,93.697,226199998.0
2006-07-13 13:57:00,93.697,93.702,93.673,93.676,224199999.0
2006-07-13 13:58:00,93.69,93.724,93.69,93.712,222699999.0
2006-07-13 13:59:00,93.699,93.713,93.686,93.703,209799999.0
2006-07-13 14:00:00,93.704,93.705,93.679,93.685,252300001.0
2006-07-13 14:01:00,93.681,93.698,93.671,93.698,271300002.0
2006-07-13 14:02:00,93.673,93.704,93.664,93.704,142300001.0
2006-07-13 14:03:00,93.677,93.694,93.675,93.677,241000002.0
2006-07-13 14:04:00,93.701,93.708,93.679,93.679,169300001.0
2006-07-13 14:05:00,93.682,93.706,93.674,93.692,117699997.0
2006-07-13 14:06:00,93.692,93.698,93.659,93.659,351399995.0
2006-07-13 14:07:00,93.638,93.657,93.625,93.642,188699999.0
2006-07-13 14:08:00,93.648,93.663,93.629,93.645,203499997.0
2006-07-13 14:09:00,93.672,93.672,93.649,93.664,198000000.0
2006-07-13 14:10:00,93.671,93.677,93.651,93.665,235500002.0
2006-07-13 14:11:00,93.666,93.673,93.651,93.655,85300000.0
2006-07-13 14:12:00,93.663,93.663,93.63,93.63,159800001.0
2006-07-13 14:13:00,93.649,93.652,93.625,93.625,230199997.0
2006-07-13 14:14:00,93.635,93.643,93.621,93.621,195700002.0
2006-07-13 14:15:00,93.614,93.653,93.614,93.627,293500000.0
2006-07-13 14:16:00,93.612,93.633,93.61,93.625,205599999.0
2006-07-13 14:17:00,93.63,93.641,93.617,93.617,175499998.0
2006-07-13 14:18:00,93.633,93.633,93.599,93.609,230699999.0
2006-07-13 14:19:00,93.632,93.632,93.606,93.606,231200000.0
2006-07-13 14:20:00,93.617,93.64,93.602,93.64,219300002.0
2006-07-13 14:21:00,93.654,93.673,93.646,93.658,284699998.0
2006-07-13 14:22:00,93.639,93.665,93.639,93.664,169099999.0
2006-07-13 14:23:00,93.636,93.657,93.618,93.655,247600002.0
2006-07-13 14:24:00,93.66,93.661,93.632,93.639,122100000.0
2006-07-13 14:25:00,93.655,93.676,93.646,93.676,110999999.0
2006-07-13 14:26:00,93.655,93.679,93.649,93.659,204599999.0
2006-07-13 14:27:00,93.659,93.673,93.643,93.664,247899999.0
2006-07-13 14:28:00,93.656,93.668,93.637,93.665,282400001.0
2006-07-13 14:29:00,93.672,93.68,93.659,93.664,359500001.0
2006-07-13 14:30:00,93.658,93.689,93.623,93.677,272999996.0
2006-07-13 14:31:00,93.678,93.684,93.616,93.665,281200001.0
2006-07-13 14:32:00,93.645,93.672,93.645,93.666,231000000.0
2006-07-13 14:33:00,93.647,93.693,93.647,93.693,148199997.0
2006-07-13 14:34:00,93.699,93.701,93.673,93.677,281599998.0
2006-07-13 14:35:00,93.695,93.701,93.67,93.689,194499999.0
2006-07-13 14:36:00,93.674,93.689,93.653,93.667,123600002.0
2006-07-13 14:37:00,93.673,93.691,93.661,93.691,185000002.0
2006-07-13 14:38:00,93.695,93.705,93.672,93.672,296099994.0
2006-07-13 14:39:00,93.692,93.704,93.68,93.703,287399995.0
2006-07-13 14:40:00,93.71,93.71,93.692,93.692,87099999.0
2006-07-13 14:41:00,93.699,93.731,93.699,93.731,91899998.0
2006-07-13 14:42:00,93.704,93.743,93.704,93.728,165200000.0
2006-07-13 14:43:00,93.723,93.723,93.683,93.702,186399998.0
2006-07-13 14:44:00,93.711,93.717,93.688,93.707,193399996.0
2006-07-13 14:45:00,93.705,93.73,93.685,93.72,306500007.0
2006-07-13 14:46:00,93.72,93.73,93.7,93.717,192199997.0
2006-07-13 14:47:00,93.719,93.719,93.664,93.676,208200000.0
2006-07-13 14:48:00,93.704,93.709,93.683,93.701,231799999.0
2006-07-13 14:49:00,93.707,93.719,93.673,93.673,277699997.0
2006-07-13 14:50:00,93.684,93.717,93.683,93.706,353200003.0
2006-07-13 14:51:00,93.712,93.726,93.693,93.706,151499998.0
2006-07-13 14:52:00,93.694,93.716,93.686,93.703,251600002.0
2006-07-13 14:53:00,93.707,93.72,93.69,93.696,238099999.0
2006-07-13 14:54:00,93.719,93.735,93.697,93.709,265899998.0
2006-07-13 14:55:00,93.731,93.741,93.716,93.72,226100000.0
2006-07-13 14:56:00,93.735,93.735,93.712,93.716,167300001.0
2006-07-13 14:57:00,93.736,93.736,93.699,93.699,255900000.0
2006-07-13 14:58:00,93.696,93.716,93.682,93.71,146500002.0
2006-07-13 14:59:00,93.704,93.726,93.673,93.715,212000001.0
2006-07-13 15:00:00,93.716,93.718,93.694,93.7,259500002.0
2006-07-13 15:01:00,93.702,93.717,93.69,93.704,201300002.0
2006-07-13 15:02:00,93.68,93.699,93.673,93.678,321799999.0
2006-07-13 15:03:00,93.687,93.71,93.685,93.703,257299996.0
2006-07-13 15:04:00,93.703,93.709,93.686,93.695,239600001.0
2006-07-13 15:05:00,93.685,93.709,93.679,93.691,198099994.0
2006-07-13 15:06:00,93.685,93.708,93.685,93.691,122399997.0
2006-07-13 15:07:00,93.681,93.697,93.679,93.693,50000000.0
2006-07-13 15:08:00,93.689,93.7,93.677,93.682,89700000.0
2006-07-13 15:09:00,93.696,93.708,93.688,93.708,177499997.0
2006-07-13 15:10:00,93.695,93.706,93.681,93.7,196599998.0
2006-07-13 15:11:00,93.684,93.711,93.684,93.692,223699997.0
2006-07-13 15:12:00,93.716,93.716,93.678,93.681,168499997.0
2006-07-13 15:13:00,93.678,93.697,93.659,93.684,277200001.0
2006-07-13 15:14:00,93.697,93.697,93.661,93.672,138299998.0
2006-07-13 15:15:00,93.694,93.703,93.665,93.687,326000000.0
2006-07-13 15:16:00,93.679,93.711,93.679,93.706,239299999.0
2006-07-13 15:17:00,93.687,93.703,93.68,93.701,302899999.0
2006-07-13 15:18:00,93.692,93.692,93.666,93.666,197499998.0
2006-07-13 15:19:00,93.657,93.671,93.635,93.665,319600004.0
2006-07-13 15:20:00,93.659,93.703,93.648,93.703,183899998.0
2006-07-13 15:21:00,93.689,93.707,93.679,93.707,180499998.0
2006-07-13 15:22:00,93.703,93.709,93.655,93.689,367500002.0
2006-07-13 15:23:00,93.712,93.717,93.692,93.692,215400000.0
2006-07-13 15:24:00,93.702,93.714,93.688,93.704,252499998.0
2006-07-13 15:25:00,93.715,93.727,93.703,93.713,119999999.0
2006-07-13 15:26:00,93.699,93.721,93.69,93.711,187700000.0
2006-07-13 15:27:00,93.703,93.738,93.692,93.722,261799996.0
2006-07-13 15:28:00,93.745,93.769,93.74,93.751,199499997.0
2006-07-13 15:29:00,93.755,93.781,93.755,93.781,197599996.0
2006-07-13 15:30:00,93.776,93.776,93.746,93.746,215200001.0
2006-07-13 15:31:00,93.728,93.746,93.728,93.735,115400000.0
2006-07-13 15:32:00,93.707,93.728,93.7,93.708,253100002.0
2006-07-13 15:33:00,93.73,93.738,93.718,93.72,115800000.0
2006-07-13 15:34:00,93.751,93.751,93.717,93.726,342599998.0
2006-07-13 15:35:00,93.733,93.747,93.72,93.729,266200000.0
2006-07-13 15:36:00,93.743,93.747,93.724,93.738,223899996.0
2006-07-13 15:37:00,93.705,93.736,93.705,93.71,189799998.0
2006-07-13 15:38:00,93.701,93.733,93.701,93.711,154199999.0
2006-07-13 15:39:00,93.715,93.727,93.705,93.705,233799997.0
2006-07-13 15:40:00,93.723,93.723,93.679,93.687,193899998.0
2006-07-13 15:41:00,93.684,93.714,93.677,93.693,204000004.0
2006-07-13 15:42:00,93.695,93.72,93.687,93.72,212399996.0
2006-07-13 15:43:00,93.704,93.721,93.701,93.719,116599999.0
2006-07-13 15:44:00,93.7,93.72,93.689,93.704,207200001.0
2006-07-13 15:45:00,93.704,93.729,93.697,93.715,213699995.0
2006-07-13 15:46:00,93.722,93.723,93.678,93.678,220399996.0
2006-07-13 15:47:00,93.657,93.706,93.657,93.688,189200003.0
2006-07-13 15:48:00,93.68,93.69,93.666,93.666,238299996.0
2006-07-13 15:49:00,93.663,93.683,93.659,93.683,152199997.0
2006-07-13 15:50:00,93.668,93.686,93.648,93.658,212200001.0
2006-07-13 15:51:00,93.67,93.674,93.647,93.647,288299999.0
2006-07-13 15:52:00,93.662,93.667,93.632,93.64,253200000.0
2006-07-13 15:53:00,93.663,93.666,93.64,93.65,196300001.0
2006-07-13 15:54:00,93.647,93.679,93.641,93.643,219100000.0
2006-07-13 15:55:00,93.673,93.673,93.65,93.657,207500003.0
2006-07-13 15:56:00,93.656,93.67,93.631,93.663,125999999.0
2006-07-13 15:57:00,93.667,93.685,93.654,93.668,247999998.0
2006-07-13 15:58:00,93.655,93.687,93.655,93.665,346999998.0
2006-07-13 15:59:00,93.668,93.671,93.642,93.665,371899999.0
2006-07-13 16:00:00,93.647,93.694,93.647,93.694,208299996.0
2006-07-13 16:01:00,93.68,93.707,93.678,93.687,260499998.0
2006-07-13 16:02:00,93.705,93.712,93.679,93.706,326400000.0
2006-07-13 16:03:00,93.681,93.697,93.679,93.693,73600000.0
2006-07-13 16:04:00,93.688,93.692,93.658,93.658,256500000.0
2006-07-13 16:05:00,93.664,93.683,93.662,93.679,117699999.0
2006-07-13 16:06:00,93.693,93.721,93.68,93.706,141200004.0
2006-07-13 16:07:00,93.705,93.725,93.7,93.71,120799999.0
2006-07-13 16:08:00,93.69,93.704,93.678,93.693,176700001.0
2006-07-13 16:09:00,93.704,93.71,93.678,93.678,141299998.0
2006-07-13 16:10:00,93.673,93.723,93.667,93.702,303199997.0
2006-07-13 16:11:00,93.725,93.738,93.695,93.71,351000002.0
2006-07-13 16:12:00,93.716,93.736,93.71,93.736,126500000.0
2006-07-13 16:13:00,93.72,93.737,93.689,93.709,449099994.0
2006-07-13 16:14:00,93.71,93.726,93.702,93.705,307199999.0
2006-07-13 16:15:00,93.703,93.72,93.695,93.7,196400002.0
2006-07-13 16:16:00,93.714,93.714,93.674,93.674,256499999.0
2006-07-13 16:17:00,93.673,93.699,93.652,93.682,177900003.0
2006-07-13 16:18:00,93.705,93.712,93.687,93.687,147099999.0
2006-07-13 16:19:00,93.691,93.707,93.68,93.695,219300001.0
2006-07-13 16:20:00,93.693,93.702,93.679,93.69,166999997.0
2006-07-13 16:21:00,93.691,93.707,93.678,93.692,126800000.0
2006-07-13 16:22:00,93.688,93.717,93.684,93.711,187399997.0
2006-07-13 16:23:00,93.708,93.717,93.693,93.693,346099996.0
2006-07-13 16:24:00,93.705,93.712,93.685,93.697,280400001.0
2006-07-13 16:25:00,93.7,93.7,93.663,93.67,144600000.0
2006-07-13 16:26:00,93.681,93.698,93.665,93.682,130799999.0
2006-07-13 16:27:00,93.684,93.694,93.667,93.681,373400000.0
2006-07-13 16:28:00,93.673,93.681,93.658,93.67,192499997.0
2006-07-13 16:29:00,93.654,93.694,93.654,93.674,273699995.0
2006-07-13 16:30:00,93.679,93.686,93.664,93.67,159800000.0
2006-07-13 16:31:00,93.661,93.679,93.642,93.668,225900002.0
2006-07-13 16:32:00,93.672,93.673,93.653,93.653,130399997.0
2006-07-13 16:33:00,93.674,93.695,93.674,93.692,193599998.0
2006-07-13 16:34:00,93.688,93.694,93.664,93.664,189000003.0
2006-07-13 16:35:00,93.671,93.693,93.67,93.684,271700002.0
2006-07-13 16:36:00,93.681,93.693,93.659,93.677,350099998.0
2006-07-13 16:37:00,93.662,93.687,93.658,93.685,342700002.0
2006-07-13 16:38:00,93.682,93.688,93.666,93.671,222499998.0
2006-07-13 16:39:00,93.666,93.683,93.66,93.674,221500005.0
2006-07-13 16:40:00,93.673,93.673,93.646,93.646,225900004.0
2006-07-13 16:41:00,93.653,93.661,93.629,93.633,376000003.0
2006-07-13 16:42:00,93.651,93.667,93.632,93.646,314900001.0
2006-07-13 16:43:00,93.624,93.656,93.624,93.645,235600002.0
2006-07-13 16:44:00,93.64,93.64,93.603,93.608,123800000.0
2006-07-13 16:45:00,93.616,93.65,93.616,93.621,298700002.0
2006-07-13 16:46:00,93.636,93.639,93.609,93.63,265400004.0
2006-07-13 16:47:00,93.627,93.637,93.601,93.618,271000000.0
2006-07-13 16:48:00,93.627,93.641,93.617,93.621,223299997.0
2006-07-13 16:49:00,93.638,93.654,93.62,93.634,223600000.0
2006-07-13 16:50:00,93.654,93.675,93.648,93.675,99699999.0
2006-07-13 16:51:00,93.658,93.678,93.658,93.668,109299999.0
2006-07-13 16:52:00,93.63,93.664,93.627,93.657,128400002.0
2006-07-13 16:53:00,93.649,93.662,93.634,93.658,229399999.0
2006-07-13 16:54:00,93.646,93.673,93.646,93.659,256599999.0
2006-07-13 16:55:00,93.648,93.669,93.63,93.64,253200001.0
2006-07-13 16:56:00,93.658,93.678,93.657,93.678,134799998.0
2006-07-13 16:57:00,93.686,93.686,93.655,93.659,254299997.0
2006-07-13 16:58:00,93.668,93.674,93.642,93.649,448099991.0
2006-07-13 16:59:00,93.655,93.672,93.631,93.634,204200003.0
2006-07-13 17:00:00,93.638,93.642,93.609,93.627,226000000.0
2006-07-13 17:01:00,93.633,93.643,93.612,93.623,262399995.0
2006-07-13 17:02:00,93.618,93.631,93.603,93.619,261400003.0
2006-07-13 17:03:00,93.604,93.627,93.598,93.616,200200000.0
2006-07-13 17:04:00,93.622,93.623,93.605,93.606,193799998.0
2006-07-13 17:05:00,93.622,93.622,93.588,93.602,357899998.0
2006-07-13 17:06:00,93.618,93.642,93.615,93.627,169600003.0
2006-07-13 17:07:00,93.627,93.627,93.606,93.607,168399998.0
2006-07-13 17:08:00,93.61,93.636,93.608,93.636,137400001.0
2006-07-13 17:09:00,93.622,93.638,93.61,93.619,315500000.0
2006-07-13 17:10:00,93.598,93.636,93.596,93.636,248500004.0
2006-07-13 17:11:00,93.613,93.63,93.593,93.622,290299996.0
2006-07-13 17:12:00,93.624,93.64,93.614,93.618,281199996.0
2006-07-13 17:13:00,93.64,93.655,93.613,93.64,215800001.0
2006-07-13 17:14:00,93.653,93.67,93.627,93.659,294300000.0
2006-07-13 17:15:00,93.643,93.66,93.641,93.655,195900002.0
2006-07-13 17:16:00,93.62,93.65,93.612,93.65,308099998.0
2006-07-13 17:17:00,93.618,93.638,93.601,93.63,336499999.0
2006-07-13 17:18:00,93.603,93.62,93.595,93.61,228600003.0
2006-07-13 17:19:00,93.614,93.617,93.575,93.592,379099998.0
2006-07-13 17:20:00,93.588,93.605,93.587,93.604,124699998.0
2006-07-13 17:21:00,93.596,93.61,93.581,93.602,226999999.0
2006-07-13 17:22:00,93.605,93.607,93.581,93.581,259000005.0
2006-07-13 17:23:00,93.589,93.612,93.581,93.604,298099998.0
2006-07-13 17:24:00,93.61,93.627,93.601,93.627,95200000.0
2006-07-13 17:25:00,93.611,93.611,93.59,93.59,200999998.0
2006-07-13 17:26:00,93.613,93.613,93.584,93.584,167500000.0
2006-07-13 17:27:00,93.58,93.601,93.58,93.6,260900001.0
2006-07-13 17:28:00,93.612,93.615,93.584,93.584,242500000.0
2006-07-13 17:29:00,93.582,93.609,93.579,93.591,134000000.0
2006-07-13 17:30:00,93.571,93.613,93.571,93.606,173299996.0
2006-07-13 17:31:00,93.608,93.618,93.594,93.595,199499998.0
2006-07-13 17:32:00,93.601,93.627,93.593,93.627,289299999.0
2006-07-13 17:33:00,93.608,93.623,93.589,93.62,206299998.0
2006-07-13 17:34:00,93.624,93.645,93.624,93.644,129699998.0
2006-07-13 17:35:00,93.645,93.645,93.619,93.62,198300004.0
2006-07-13 17:36:00,93.647,93.647,93.601,93.603,257700001.0
2006-07-13 17:37:00,93.608,93.623,93.592,93.617,206499997.0
2006-07-13 17:38:00,93.599,93.615,93.589,93.601,184299998.0
2006-07-13 17:39:00,93.597,93.624,93.594,93.61,207099998.0
2006-07-13 17:40:00,93.587,93.626,93.587,93.626,232499996.0
2006-07-13 17:41:00,93.625,93.625,93.592,93.604,226400002.0
2006-07-13 17:42:00,93.608,93.621,93.595,93.604,214399997.0
2006-07-13 17:43:00,93.618,93.63,93.6,93.616,227299999.0
2006-07-13 17:44:00,93.61,93.628,93.598,93.609,260300002.0
2006-07-13 17:45:00,93.616,93.624,93.597,93.602,258099997.0
2006-07-13 17:46:00,93.594,93.612,93.59,93.612,164399999.0
2006-07-13 17:47:00,93.618,93.636,93.605,93.63,303199997.0
2006-07-13 17:48:00,93.611,93.638,93.599,93.616,306999997.0
2006-07-13 17:49:00,93.611,93.635,93.59,93.59,207000002.0
2006-07-13 17:50:00,93.592,93.624,93.587,93.624,161400000.0
2006-07-13 17:51:00,93.621,93.63,93.6,93.612,238699995.0
2006-07-13 17:52:00,93.633,93.646,93.616,93.633,185200000.0
2006-07-13 17:53:00,93.637,93.637,93.61,93.627,231499995.0
2006-07-13 17:54:00,93.613,93.628,93.599,93.622,213800001.0
2006-07-13 17:55:00,93.621,93.629,93.604,93.612,261299998.0
2006-07-13 17:56:00,93.636,93.636,93.61,93.619,167099999.0
2006-07-13 17:57:00,93.637,93.637,93.612,93.613,386099998.0
2006-07-13 17:58:00,93.628,93.645,93.611,93.635,155800002.0
2006-07-13 17:59:00,93.623,93.643,93.622,93.643,188899999.0
2006-07-13 18:00:00,93.641,93.641,93.618,93.618,136900000.0
2006-07-13 18:01:00,93.62,93.638,93.6,93.61,2017099999.0
2006-07-13 18:02:00,93.63,93.64,93.62,93.62,2073799990.0
2006-07-13 18:03:00,93.63,93.63,93.61,93.61,2073799990.0
2006-07-13 18:04:00,93.62,93.62,93.57,93.57,2073799990.0
2006-07-13 18:05:00,93.58,93.62,93.57,93.61,2073799990.0
2006-07-13 18:06:00,93.62,93.62,93.62,93.62,2073799990.0
2006-07-13 18:07:00,93.61,93.62,93.6,93.61,2073799990.0
2006-07-13 18:08:00,93.62,93.62,93.61,93.61,2073799990.0
2006-07-13 18:09:00,93.59,93.617,93.581,93.604,2073799990.0
2006-07-13 18:10:00,93.592,93.606,93.561,93.588,1722999994.0
2006-07-13 18:11:00,93.583,93.619,93.566,93.587,1102099992.0
2006-07-13 18:12:00,93.607,93.617,93.579,93.579,1209100000.0
2006-07-13 18:13:00,93.596,93.618,93.568,93.586,2000399997.0
2006-07-13 18:14:00,93.62,93.62,93.61,93.62,1276599994.0
2006-07-13 18:15:00,93.63,93.64,93.62,93.62,1276599994.0
2006-07-13 18:16:00,93.63,93.64,93.62,93.62,1276599994.0
2006-07-13 18:17:00,93.603,93.635,93.598,93.598,1276599994.0
2006-07-13 18:18:00,93.614,93.655,93.614,93.63,1357600006.0
2006-07-13 18:19:00,93.632,93.643,93.612,93.63,1948800001.0
2006-07-13 18:20:00,93.622,93.644,93.608,93.625,1674700009.0
2006-07-13 18:21:00,93.614,93.637,93.608,93.63,2053800014.0
2006-07-13 18:22:00,93.63,93.642,93.609,93.633,1051399998.0
2006-07-13 18:23:00,93.64,93.65,93.64,93.65,1318199993.0
2006-07-13 18:24:00,93.64,93.65,93.64,93.64,1318199993.0
2006-07-13 18:25:00,93.65,93.65,93.64,93.65,1318199993.0
2006-07-13 18:26:00,93.64,93.65,93.62,93.62,1318199993.0
2006-07-13 18:27:00,93.598,93.629,93.595,93.619,1318199993.0
2006-07-13 18:28:00,93.613,93.635,93.602,93.618,1574499991.0
2006-07-13 18:29:00,93.62,93.635,93.595,93.62,1056600000.0
2006-07-13 18:30:00,93.638,93.638,93.609,93.614,788100001.0
2006-07-13 18:31:00,93.62,93.627,93.59,93.604,1491699992.0
2006-07-13 18:32:00,93.612,93.625,93.593,93.6,1957799996.0
2006-07-13 18:33:00,93.63,93.63,93.63,93.63,1972099999.0
2006-07-13 18:34:00,93.607,93.633,93.597,93.633,1972099999.0
2006-07-13 18:35:00,93.628,93.642,93.6,93.607,2066000002.0
2006-07-13 18:36:00,93.633,93.65,93.613,93.634,800600000.0
2006-07-13 18:37:00,93.631,93.651,93.61,93.637,1133199992.0
2006-07-13 18:38:00,93.635,93.64,93.605,93.62,950800001.0
2006-07-13 18:39:00,93.618,93.641,93.606,93.625,1047100001.0
2006-07-13 18:40:00,93.61,93.631,93.6,93.621,1994499997.0
2006-07-13 18:41:00,93.625,93.637,93.609,93.615,756000007.0
2006-07-13 18:42:00,93.628,93.643,93.608,93.626,1398299996.0
2006-07-13 18:43:00,93.616,93.643,93.61,93.635,517399995.0
2006-07-13 18:44:00,93.621,93.644,93.617,93.639,826200003.0
2006-07-13 18:45:00,93.642,93.659,93.622,93.633,676499999.0
2006-07-13 18:46:00,93.637,93.656,93.625,93.647,846099997.0
2006-07-13 18:47:00,93.644,93.65,93.626,93.634,266200002.0
2006-07-13 18:48:00,93.638,93.661,93.637,93.659,493699995.0
2006-07-13 18:49:00,93.642,93.657,93.623,93.638,707300001.0
2006-07-13 18:50:00,93.63,93.642,93.612,93.622,908100004.0
2006-07-13 18:51:00,93.647,93.661,93.631,93.651,1046199994.0
2006-07-13 18:52:00,93.653,93.659,93.629,93.639,1366099994.0
2006-07-13 18:53:00,93.658,93.676,93.647,93.671,1461900004.0
2006-07-13 18:54:00,93.653,93.673,93.638,93.654,1383300000.0
2006-07-13 18:55:00,93.642,93.669,93.63,93.646,1798399990.0
2006-07-13 18:56:00,93.646,93.655,93.626,93.642,424999997.0
2006-07-13 18:57:00,93.646,93.665,93.643,93.664,412900001.0
2006-07-13 18:58:00,93.647,93.667,93.645,93.65,960899988.0
2006-07-13 18:59:00,93.654,93.676,93.649,93.673,1212299991.0
2006-07-13 19:00:00,93.68,93.687,93.663,93.663,230000000.0
2006-07-13 19:01:00,93.664,93.685,93.654,93.671,619200002.0
2006-07-13 19:02:00,93.67,93.701,93.67,93.692,199700000.0
2006-07-13 19:03:00,93.682,93.704,93.679,93.703,477899994.0
2006-07-13 19:04:00,93.691,93.721,93.69,93.721,374999996.0
2006-07-13 19:05:00,93.705,93.724,93.694,93.708,611700002.0
2006-07-13 19:06:00,93.684,93.709,93.673,93.692,923800001.0
2006-07-13 19:07:00,93.693,93.697,93.661,93.661,1441399993.0
2006-07-13 19:08:00,93.683,93.698,93.666,93.67,1778899994.0
2006-07-13 19:09:00,93.676,93.702,93.66,93.678,970500006.0
2006-07-13 19:10:00,93.681,93.691,93.661,93.691,239200002.0
2006-07-13 19:11:00,93.685,93.695,93.659,93.67,551499992.0
2006-07-13 19:12:00,93.654,93.67,93.65,93.666,265399996.0
2006-07-13 19:13:00,93.639,93.652,93.614,93.631,335500001.0
2006-07-13 19:14:00,93.637,93.656,93.625,93.643,417000000.0
2006-07-13 19:15:00,93.648,93.662,93.629,93.641,1019199993.0
2006-07-13 19:16:00,93.622,93.647,93.622,93.647,658600002.0
2006-07-13 19:17:00,93.646,93.646,93.607,93.618,680999998.0
2006-07-13 19:18:00,93.614,93.643,93.607,93.623,437800000.0
2006-07-13 19:19:00,93.591,93.635,93.591,93.632,1059499992.0
2006-07-13 19:20:00,93.627,93.644,93.612,93.638,644499993.0
2006-07-13 19:21:00,93.623,93.639,93.61,93.635,785599999.0
2006-07-13 19:22:00,93.619,93.634,93.6,93.627,203300001.0
2006-07-13 19:23:00,93.627,93.64,93.613,93.618,1946699987.0
2006-07-13 19:24:00,93.621,93.651,93.621,93.651,749599999.0
2006-07-13 19:25:00,93.652,93.663,93.631,93.639,1124400005.0
2006-07-13 19:26:00,93.658,93.721,93.647,93.68,1740699989.0
2006-07-13 19:27:00,93.71,93.71,93.673,93.687,1237399995.0
2006-07-13 19:28:00,93.682,93.699,93.666,93.674,920299994.0
2006-07-13 19:29:00,93.669,93.695,93.664,93.684,307400000.0
2006-07-13 19:30:00,93.692,93.705,93.673,93.695,1135100003.0
2006-07-13 19:31:00,93.682,93.707,93.679,93.707,571600003.0
2006-07-13 19:32:00,93.708,93.72,93.688,93.694,1020800008.0
2006-07-13 19:33:00,93.684,93.705,93.68,93.7,678899996.0
2006-07-13 19:34:00,93.692,93.714,93.68,93.703,1169499993.0
2006-07-13 19:35:00,93.689,93.714,93.672,93.712,794999992.0
2006-07-13 19:36:00,93.693,93.711,93.684,93.697,672999991.0
2006-07-13 19:37:00,93.7,93.704,93.684,93.689,159600002.0
2006-07-13 19:38:00,93.696,93.726,93.693,93.714,740199997.0
2006-07-13 19:39:00,93.699,93.721,93.694,93.712,911400005.0
2006-07-13 19:40:00,93.72,93.745,93.703,93.717,830900002.0
2006-07-13 19:41:00,93.745,93.75,93.715,93.75,1034699996.0
2006-07-13 19:42:00,93.735,93.751,93.726,93.748,1099499999.0
2006-07-13 19:43:00,93.734,93.76,93.734,93.755,482300000.0
2006-07-13 19:44:00,93.746,93.76,93.724,93.724,947800000.0
2006-07-13 19:45:00,93.743,93.746,93.726,93.733,216199998.0
2006-07-13 19:46:00,93.714,93.731,93.703,93.722,680200000.0
2006-07-13 19:47:00,93.725,93.725,93.7,93.712,357599999.0
2006-07-13 19:48:00,93.718,93.743,93.704,93.725,881300000.0
2006-07-13 19:49:00,93.736,93.738,93.709,93.725,629700001.0
2006-07-13 19:50:00,93.723,93.725,93.701,93.701,591099999.0
2006-07-13 19:51:00,93.72,93.727,93.7,93.7,473000003.0
2006-07-13 19:52:00,93.694,93.718,93.693,93.712,315099996.0
2006-07-13 19:53:00,93.709,93.711,93.681,93.705,703099994.0
2006-07-13 19:54:00,93.705,93.706,93.675,93.681,702299996.0
2006-07-13 19:55:00,93.67,93.688,93.652,93.669,304600003.0
2006-07-13 19:56:00,93.655,93.67,93.643,93.657,376899999.0
2006-07-13 19:57:00,93.643,93.665,93.636,93.661,582299998.0
2006-07-13 19:58:00,93.653,93.66,93.628,93.641,1086500004.0
2006-07-13 19:59:00,93.632,93.646,93.614,93.642,737699997.0
2006-07-13 20:00:00,93.616,93.637,93.598,93.625,532300000.0
2006-07-13 20:01:00,93.614,93.627,93.597,93.615,437399995.0
2006-07-13 20:02:00,93.628,93.644,93.614,93.619,606800000.0
2006-07-13 20:03:00,93.619,93.637,93.61,93.626,544900004.0
2006-07-13 20:04:00,93.627,93.627,93.598,93.605,465499994.0
2006-07-13 20:05:00,93.598,93.612,93.588,93.602,497099993.0
2006-07-13 20:06:00,93.585,93.622,93.577,93.597,634199996.0
2006-07-13 20:07:00,93.6,93.615,93.586,93.605,442200000.0
2006-07-13 20:08:00,93.595,93.607,93.575,93.607,667399999.0
2006-07-13 20:09:00,93.59,93.622,93.585,93.613,470100002.0
2006-07-13 20:10:00,93.613,93.635,93.609,93.623,581599996.0
2006-07-13 20:11:00,93.609,93.628,93.587,93.617,1604600000.0
2006-07-13 20:12:00,93.612,93.639,93.591,93.612,1682499995.0
2006-07-13 20:13:00,93.642,93.651,93.625,93.632,969399999.0
2006-07-13 20:14:00,93.627,93.648,93.612,93.645,580199999.0
2006-07-13 20:15:00,93.632,93.66,93.626,93.648,1173700001.0
2006-07-13 20:16:00,93.653,93.658,93.623,93.624,1425799991.0
2006-07-13 20:17:00,93.647,93.671,93.634,93.65,342399998.0
2006-07-13 20:18:00,93.666,93.678,93.653,93.665,229200000.0
2006-07-13 20:19:00,93.649,93.677,93.64,93.667,1569600013.0
2006-07-13 20:20:00,93.658,93.702,93.654,93.683,1536300003.0
2006-07-13 20:21:00,93.685,93.698,93.671,93.673,373100007.0
2006-07-13 20:22:00,93.68,93.696,93.663,93.675,977699994.0
2006-07-13 20:23:00,93.699,93.706,93.67,93.679,868800003.0
2006-07-13 20:24:00,93.707,93.709,93.68,93.697,575700000.0
2006-07-13 20:25:00,93.697,93.719,93.673,93.69,773399999.0
2006-07-13 20:26:00,93.697,93.708,93.681,93.688,330100002.0
2006-07-13 20:27:00,93.708,93.708,93.676,93.685,1194299991.0
2006-07-13 20:28:00,93.696,93.717,93.683,93.687,2083299993.0
2006-07-13 20:29:00,93.7,93.73,93.7,93.72,2107799982.0
2006-07-13 20:30:00,93.701,93.734,93.701,93.723,2107799982.0
2006-07-13 20:31:00,93.725,93.738,93.708,93.721,1467599999.0
2006-07-13 20:32:00,93.731,93.743,93.709,93.712,2049499975.0
2006-07-13 20:33:00,93.717,93.732,93.698,93.723,527000000.0
2006-07-13 20:34:00,93.717,93.717,93.685,93.69,263500000.0
2006-07-13 20:35:00,93.69,93.709,93.683,93.706,678899999.0
2006-07-13 20:36:00,93.712,93.712,93.683,93.696,501499999.0
2006-07-13 20:37:00,93.684,93.708,93.67,93.692,406000002.0
2006-07-13 20:38:00,93.694,93.704,93.67,93.682,1570799992.0
2006-07-13 20:39:00,93.704,93.715,93.685,93.695,1122299992.0
2006-07-13 20:40:00,93.701,93.716,93.692,93.704,1814700005.0
2006-07-13 20:41:00,93.695,93.716,93.679,93.701,1026299995.0
2006-07-13 20:42:00,93.729,93.748,93.706,93.714,1066399996.0
2006-07-13 20:43:00,93.741,93.749,93.715,93.724,639199996.0
2006-07-13 20:44:00,93.726,93.737,93.705,93.726,983699998.0
2006-07-13 20:45:00,93.72,93.723,93.69,93.69,1072200003.0
2006-07-13 20:46:00,93.702,93.728,93.699,93.719,933500000.0
2006-07-13 20:47:00,93.72,93.741,93.704,93.707,1352199999.0
2006-07-13 20:48:00,93.705,93.731,93.702,93.731,875199994.0
2006-07-13 20:49:00,93.741,93.758,93.73,93.752,796700000.0
2006-07-13 20:50:00,93.757,93.778,93.737,93.744,1051499998.0
2006-07-13 20:51:00,93.778,93.798,93.761,93.777,732800001.0
2006-07-13 20:52:00,93.792,93.807,93.773,93.8,602900002.0
2006-07-13 20:53:00,93.8,93.801,93.773,93.788,1557299998.0
2006-07-13 20:54:00,93.793,93.793,93.754,93.772,463399999.0
2006-07-13 20:55:00,93.775,93.776,93.742,93.76,1057400000.0
2006-07-13 20:56:00,93.764,93.788,93.746,93.749,785699995.0
2006-07-13 20:57:00,93.776,93.792,93.763,93.768,1401399994.0
2006-07-13 20:59:00,93.759,93.79,93.736,93.775,1987599991.0
2006-07-13 21:00:00,93.767,93.8,93.765,93.785,2137700005.0
2006-07-13 21:01:00,93.785,93.791,93.757,93.763,2068699997.0
2006-07-13 21:02:00,93.759,93.786,93.757,93.783,657699997.0
2006-07-13 21:03:00,93.781,93.797,93.772,93.777,677100002.0
2006-07-13 21:04:00,93.78,93.803,93.777,93.794,385799996.0
2006-07-13 21:05:00,93.792,93.801,93.77,93.786,418399997.0
2006-07-13 21:06:00,93.795,93.817,93.782,93.804,437300000.0
2006-07-13 21:07:00,93.815,93.831,93.802,93.815,697400001.0
2006-07-13 21:08:00,93.822,93.828,93.796,93.796,558399995.0
2006-07-13 21:09:00,93.804,93.834,93.804,93.833,348800002.0
2006-07-13 21:10:00,93.835,93.836,93.809,93.817,487299997.0
2006-07-13 21:11:00,93.832,93.832,93.81,93.815,375499999.0
2006-07-13 21:12:00,93.827,93.831,93.796,93.812,459900003.0
2006-07-13 21:13:00,93.804,93.841,93.801,93.829,919100001.0
2006-07-13 21:14:00,93.825,93.838,93.803,93.82,1052199995.0
2006-07-13 21:15:00,93.818,93.818,93.788,93.793,995899987.0
2006-07-13 21:16:00,93.784,93.805,93.778,93.791,692099997.0
2006-07-13 21:17:00,93.783,93.805,93.768,93.795,1617599996.0
2006-07-13 21:18:00,93.777,93.809,93.774,93.802,744199998.0
2006-07-13 21:19:00,93.802,93.819,93.785,93.804,943099994.0
2006-07-13 21:20:00,93.805,93.824,93.794,93.814,1538700004.0
2006-07-13 21:21:00,93.817,93.823,93.779,93.79,1666999992.0
2006-07-13 21:22:00,93.8,93.819,93.786,93.807,1411200002.0
2006-07-13 21:23:00,93.795,93.808,93.769,93.807,698600001.0
2006-07-13 21:24:00,93.81,93.815,93.777,93.8,883799998.0
2006-07-13 21:25:00,93.813,93.824,93.792,93.794,1397199994.0
2006-07-13 21:26:00,93.78,93.804,93.78,93.802,499199997.0
2006-07-13 21:27:00,93.805,93.819,93.793,93.794,451600002.0
2006-07-13 21:28:00,93.8,93.813,93.791,93.81,315499999.0
2006-07-13 21:29:00,93.815,93.815,93.783,93.793,584299997.0
2006-07-13 21:30:00,93.793,93.805,93.768,93.802,422599998.0
2006-07-13 21:31:00,93.786,93.816,93.784,93.812,253800002.0
2006-07-13 21:32:00,93.818,93.821,93.798,93.809,1386799997.0
2006-07-13 21:33:00,93.801,93.824,93.8,93.818,200599997.0
2006-07-13 21:34:00,93.816,93.818,93.778,93.778,520599994.0
2006-07-13 21:35:00,93.8,93.818,93.789,93.807,346799998.0
2006-07-13 21:36:00,93.781,93.804,93.781,93.798,226600000.0
2006-07-13 21:37:00,93.771,93.806,93.771,93.806,318099999.0
2006-07-13 21:38:00,93.785,93.802,93.777,93.788,450699998.0
2006-07-13 21:39:00,93.785,93.802,93.765,93.792,244199998.0
2006-07-13 21:40:00,93.798,93.8,93.772,93.779,317899997.0
2006-07-13 21:41:00,93.792,93.792,93.761,93.761,358699994.0
2006-07-13 21:42:00,93.795,93.804,93.772,93.773,638099999.0
2006-07-13 21:43:00,93.786,93.798,93.77,93.793,764399999.0
2006-07-13 21:44:00,93.778,93.8,93.764,93.8,1322800000.0
2006-07-13 21:45:00,93.779,93.803,93.77,93.771,891499999.0
2006-07-13 21:46:00,93.789,93.798,93.77,93.789,403099999.0
2006-07-13 21:47:00,93.779,93.803,93.773,93.787,935399998.0
2006-07-13 21:48:00,93.788,93.794,93.758,93.758,304199999.0
2006-07-13 21:49:00,93.766,93.792,93.756,93.781,608200002.0
2006-07-13 21:50:00,93.764,93.781,93.762,93.779,161499999.0
2006-07-13 21:51:00,93.779,93.782,93.756,93.756,337799992.0
2006-07-13 21:52:00,93.77,93.779,93.746,93.75,576000003.0
2006-07-13 21:53:00,93.766,93.766,93.739,93.739,191899997.0
2006-07-13 21:54:00,93.744,93.757,93.732,93.745,188500001.0
2006-07-13 21:55:00,93.73,93.75,93.73,93.75,157700001.0
2006-07-13 21:56:00,93.748,93.755,93.734,93.75,481500002.0
2006-07-13 21:57:00,93.747,93.747,93.726,93.728,121599999.0
2006-07-13 21:58:00,93.738,93.769,93.738,93.769,230300001.0
2006-07-13 21:59:00,93.775,93.775,93.723,93.735,656500001.0
2006-07-13 22:00:00,93.758,93.769,93.736,93.75,720699998.0
2006-07-13 22:01:00,93.769,93.777,93.742,93.764,875300006.0
2006-07-13 22:02:00,93.756,93.784,93.748,93.775,969100002.0
2006-07-13 22:03:00,93.771,93.782,93.754,93.758,318699998.0
2006-07-13 22:04:00,93.773,93.78,93.75,93.78,748299998.0
2006-07-13 22:05:00,93.77,93.772,93.734,93.754,364999999.0
2006-07-13 22:06:00,93.755,93.772,93.741,93.76,170200003.0
2006-07-13 22:07:00,93.746,93.772,93.746,93.772,169299999.0
2006-07-13 22:08:00,93.767,93.78,93.75,93.77,180599999.0
2006-07-13 22:09:00,93.777,93.786,93.76,93.76,388700002.0
2006-07-13 22:10:00,93.777,93.801,93.769,93.794,120900000.0
2006-07-13 22:11:00,93.788,93.81,93.785,93.798,293799999.0
2006-07-13 22:12:00,93.798,93.806,93.769,93.788,392600001.0
2006-07-13 22:13:00,93.794,93.814,93.781,93.806,511699994.0
2006-07-13 22:14:00,93.796,93.823,93.795,93.823,141199999.0
2006-07-13 22:15:00,93.825,93.83,93.805,93.805,571000003.0
2006-07-13 22:16:00,93.823,93.828,93.802,93.802,435100001.0
2006-07-13 22:17:00,93.801,93.83,93.801,93.83,59099999.0
2006-07-13 22:18:00,93.825,93.828,93.805,93.805,209299998.0
2006-07-13 22:19:00,93.825,93.825,93.798,93.798,182799997.0
2006-07-13 22:20:00,93.825,93.83,93.81,93.818,191799996.0
2006-07-13 22:21:00,93.82,93.828,93.804,93.81,89099999.0
2006-07-13 22:22:00,93.83,93.83,93.805,93.805,481599996.0
2006-07-13 22:23:00,93.803,93.824,93.803,93.824,115800002.0
2006-07-13 22:24:00,93.828,93.828,93.805,93.806,116600003.0
2006-07-13 22:25:00,93.809,93.828,93.806,93.822,260200001.0
2006-07-13 22:26:00,93.81,93.813,93.791,93.795,69100000.0
2006-07-13 22:27:00,93.818,93.818,93.787,93.792,742500002.0
2006-07-13 22:28:00,93.807,93.829,93.794,93.8,348899996.0
2006-07-13 22:29:00,93.818,93.824,93.784,93.784,385199999.0
2006-07-13 22:30:00,93.801,93.827,93.792,93.827,416400003.0
2006-07-13 22:31:00,93.812,93.833,93.81,93.833,158499998.0
2006-07-13 22:32:00,93.83,93.839,93.806,93.806,171700000.0
2006-07-13 22:33:00,93.798,93.82,93.79,93.804,451300002.0
2006-07-13 22:34:00,93.813,93.821,93.795,93.797,540300002.0
2006-07-13 22:35:00,93.806,93.817,93.796,93.813,293299996.0
2006-07-13 22:36:00,93.812,93.825,93.792,93.822,412999996.0
2006-07-13 22:37:00,93.806,93.823,93.796,93.816,169899999.0
2006-07-13 22:38:00,93.815,93.82,93.792,93.8,331799996.0
2006-07-13 22:39:00,93.81,93.825,93.802,93.825,247799999.0
2006-07-13 22:40:00,93.807,93.824,93.798,93.815,282600000.0
2006-07-13 22:41:00,93.802,93.831,93.802,93.831,219000005.0
2006-07-13 22:42:00,93.823,93.838,93.807,93.827,195799997.0
2006-07-13 22:43:00,93.823,93.848,93.812,93.834,563599993.0
2006-07-13 22:44:00,93.821,93.847,93.815,93.839,539999995.0
2006-07-13 22:45:00,93.843,93.843,93.805,93.821,457300000.0
2006-07-13 22:46:00,93.829,93.846,93.814,93.844,549200001.0
2006-07-13 22:47:00,93.83,93.85,93.826,93.845,308599999.0
2006-07-13 22:48:00,93.843,93.847,93.809,93.81,527599996.0
2006-07-13 22:49:00,93.84,93.855,93.819,93.826,501600000.0
2006-07-13 22:50:00,93.847,93.847,93.817,93.817,173099997.0
2006-07-13 22:51:00,93.82,93.847,93.816,93.824,636499998.0
2006-07-13 22:52:00,93.833,93.847,93.828,93.843,112500001.0
2006-07-13 22:53:00,93.832,93.845,93.788,93.822,458199998.0
2006-07-13 22:54:00,93.821,93.833,93.803,93.814,233799995.0
2006-07-13 22:55:00,93.81,93.828,93.797,93.815,418199995.0
2006-07-13 22:56:00,93.808,93.817,93.79,93.795,242999997.0
2006-07-13 22:57:00,93.805,93.823,93.783,93.817,155300001.0
2006-07-13 22:58:00,93.827,93.83,93.804,93.808,217699999.0
2006-07-13 22:59:00,93.798,93.825,93.751,93.8,396399997.0
2006-07-13 23:00:00,93.83,93.83,93.802,93.81,226799999.0
2006-07-13 23:01:00,93.758,93.796,93.748,93.78,278299995.0
2006-07-13 23:02:00,93.768,93.794,93.756,93.794,219900000.0
2006-07-13 23:03:00,93.792,93.794,93.756,93.794,238600001.0
2006-07-13 23:04:00,93.761,93.802,93.751,93.779,225199997.0
2006-07-13 23:05:00,93.789,93.813,93.768,93.787,260699997.0
2006-07-13 23:06:00,93.748,93.803,93.748,93.774,89999999.0
2006-07-13 23:07:00,93.765,93.806,93.764,93.798,176800001.0
2006-07-13 23:08:00,93.773,93.805,93.745,93.745,288299999.0
2006-07-13 23:09:00,93.754,93.79,93.739,93.739,174200003.0
2006-07-13 23:10:00,93.763,93.796,93.744,93.744,281200003.0
2006-07-13 23:11:00,93.76,93.801,93.751,93.757,261099995.0
2006-07-13 23:12:00,93.796,93.806,93.765,93.769,196499999.0
2006-07-13 23:13:00,93.784,93.795,93.757,93.767,304100004.0
2006-07-13 23:14:00,93.795,93.803,93.748,93.748,315900000.0
2006-07-13 23:15:00,93.772,93.812,93.772,93.794,121300000.0
2006-07-13 23:16:00,93.795,93.824,93.762,93.767,205299996.0
2006-07-13 23:17:00,93.773,93.813,93.768,93.797,401699997.0
2006-07-13 23:18:00,93.765,93.82,93.765,93.815,208900001.0
2006-07-13 23:19:00,93.798,93.828,93.773,93.823,317099999.0
2006-07-13 23:20:00,93.783,93.817,93.779,93.815,190599998.0
2006-07-13 23:21:00,93.837,93.837,93.77,93.777,206900002.0
2006-07-13 23:22:00,93.787,93.824,93.784,93.812,334700001.0
2006-07-13 23:23:00,93.803,93.825,93.776,93.793,284099998.0
2006-07-13 23:24:00,93.788,93.792,93.762,93.791,356300000.0
2006-07-13 23:25:00,93.833,93.84,93.822,93.84,158899999.0
2006-07-13 23:26:00,93.84,93.855,93.825,93.846,174799999.0
2006-07-13 23:27:00,93.818,93.836,93.814,93.826,159199998.0
2006-07-13 23:28:00,93.833,93.841,93.82,93.835,177999998.0
2006-07-13 23:29:00,93.84,93.84,93.811,93.819,385399995.0
2006-07-13 23:30:00,93.837,93.837,93.816,93.818,104299999.0
2006-07-13 23:31:00,93.82,93.84,93.82,93.84,138099999.0
2006-07-13 23:32:00,93.817,93.837,93.813,93.825,237199999.0
2006-07-13 23:33:00,93.814,93.832,93.805,93.818,191100000.0
2006-07-13 23:34:00,93.817,93.83,93.799,93.828,328500002.0
2006-07-13 23:35:00,93.817,93.843,93.795,93.835,308699998.0
2006-07-13 23:36:00,93.828,93.84,93.82,93.835,181200002.0
2006-07-13 23:37:00,93.843,93.843,93.822,93.833,173900000.0
2006-07-13 23:38:00,93.82,93.835,93.811,93.835,286999998.0
2006-07-13 23:39:00,93.845,93.845,93.82,93.82,240800000.0
2006-07-13 23:40:00,93.822,93.843,93.818,93.843,277800000.0
2006-07-13 23:41:00,93.845,93.855,93.83,93.847,227700001.0
2006-07-13 23:42:00,93.827,93.844,93.813,93.831,226099999.0
2006-07-13 23:43:00,93.821,93.844,93.821,93.825,212199999.0
2006-07-13 23:44:00,93.794,93.826,93.781,93.826,281099999.0
2006-07-13 23:45:00,93.822,93.822,93.801,93.801,96699997.0
2006-07-13 23:46:00,93.825,93.83,93.812,93.818,44599999.0
2006-07-13 23:47:00,93.804,93.828,93.804,93.828,92099999.0
2006-07-13 23:48:00,93.825,93.83,93.809,93.818,222400001.0
2006-07-13 23:49:00,93.831,93.852,93.825,93.83,317999994.0
2006-07-13 23:50:00,93.836,93.842,93.815,93.829,157699999.0
2006-07-13 23:51:00,93.833,93.837,93.812,93.812,183300001.0
2006-07-13 23:52:00,93.824,93.837,93.811,93.825,111299999.0
2006-07-13 23:53:00,93.84,93.847,93.828,93.829,186199998.0
2006-07-13 23:54:00,93.846,93.848,93.824,93.833,389199995.0
2006-07-13 23:55:00,93.834,93.845,93.819,93.828,178900000.0
2006-07-13 23:56:00,93.84,93.855,93.833,93.845,171500000.0
2006-07-13 23:57:00,93.845,93.85,93.83,93.838,176800000.0
2006-07-13 23:58:00,93.832,93.85,93.829,93.845,165499998.0
2006-07-13 23:59:00,93.827,93.843,93.824,93.838,118000000.0
2006-07-14 00:00:00,93.833,93.84,93.816,93.817,268299996.0
2006-07-14 00:01:00,93.802,93.835,93.802,93.83,225000001.0
2006-07-14 00:02:00,93.829,93.838,93.81,93.838,239099996.0
2006-07-14 00:03:00,93.84,93.84,93.821,93.829,185099995.0
2006-07-14 00:04:00,93.834,93.844,93.821,93.832,249199998.0
2006-07-14 00:05:00,93.833,93.846,93.808,93.832,278599998.0
2006-07-14 00:06:00,93.83,93.858,93.823,93.858,324899997.0
2006-07-14 00:07:00,93.84,93.86,93.838,93.855,106899999.0
2006-07-14 00:08:00,93.858,93.862,93.843,93.847,101099998.0
2006-07-14 00:09:00,93.857,93.865,93.817,93.817,144199999.0
2006-07-14 00:10:00,93.847,93.864,93.83,93.83,161699999.0
2006-07-14 00:11:00,93.849,93.849,93.825,93.828,153099997.0
2006-07-14 00:12:00,93.833,93.849,93.814,93.831,384800001.0
2006-07-14 00:13:00,93.824,93.85,93.824,93.836,188899999.0
2006-07-14 00:14:00,93.831,93.845,93.816,93.84,111200000.0
2006-07-14 00:15:00,93.821,93.84,93.82,93.835,140900001.0
2006-07-14 00:16:00,93.818,93.84,93.815,93.84,309299997.0
2006-07-14 00:17:00,93.836,93.845,93.814,93.832,85900000.0
2006-07-14 00:18:00,93.806,93.851,93.806,93.815,220599999.0
2006-07-14 00:19:00,93.82,93.84,93.82,93.84,98899997.0
2006-07-14 00:20:00,93.816,93.835,93.806,93.823,205999997.0
2006-07-14 00:21:00,93.815,93.835,93.814,93.823,268099998.0
2006-07-14 00:22:00,93.81,93.837,93.81,93.837,67600000.0
2006-07-14 00:23:00,93.814,93.836,93.814,93.832,236799999.0
2006-07-14 00:24:00,93.82,93.836,93.797,93.82,221499999.0
2006-07-14 00:25:00,93.83,93.83,93.804,93.817,185699999.0
2006-07-14 00:26:00,93.823,93.836,93.81,93.825,150899998.0
2006-07-14 00:27:00,93.81,93.83,93.807,93.825,213799999.0
2006-07-14 00:28:00,93.825,93.826,93.803,93.816,255900000.0
2006-07-14 00:29:00,93.807,93.825,93.794,93.825,203900001.0
2006-07-14 00:30:00,93.817,93.82,93.79,93.82,192300000.0
2006-07-14 00:31:00,93.817,93.835,93.807,93.82,237999999.0
2006-07-14 00:32:00,93.828,93.838,93.808,93.812,250099995.0
2006-07-14 00:33:00,93.83,93.83,93.804,93.818,195100000.0
2006-07-14 00:34:00,93.808,93.828,93.784,93.809,144699998.0
2006-07-14 00:35:00,93.798,93.831,93.798,93.831,151300000.0
2006-07-14 00:36:00,93.818,93.838,93.805,93.825,204599995.0
2006-07-14 00:37:00,93.833,93.836,93.811,93.811,169999998.0
2006-07-14 00:38:00,93.82,93.825,93.801,93.809,60500000.0
2006-07-14 00:39:00,93.825,93.83,93.809,93.813,168399997.0
2006-07-14 00:40:00,93.817,93.83,93.803,93.825,346699996.0
2006-07-14 00:41:00,93.812,93.835,93.812,93.83,221100003.0
2006-07-14 00:42:00,93.825,93.83,93.809,93.813,321399995.0
2006-07-14 00:43:00,93.803,93.83,93.803,93.83,68900001.0
2006-07-14 00:44:00,93.828,93.842,93.812,93.812,214599999.0
2006-07-14 00:45:00,93.838,93.848,93.823,93.829,247699996.0
2006-07-14 00:46:00,93.83,93.849,93.826,93.848,162999997.0
2006-07-14 00:47:00,93.835,93.842,93.811,93.838,297499996.0
2006-07-14 00:48:00,93.824,93.839,93.81,93.83,307500005.0
2006-07-14 00:49:00,93.835,93.847,93.82,93.833,204899999.0
2006-07-14 00:50:00,93.835,93.858,93.831,93.858,94600000.0
2006-07-14 00:51:00,93.853,93.862,93.831,93.85,225800003.0
2006-07-14 00:52:00,93.863,93.863,93.836,93.842,142000000.0
2006-07-14 00:53:00,93.856,93.858,93.834,93.845,211600000.0
2006-07-14 00:54:00,93.861,93.868,93.844,93.848,87200002.0
2006-07-14 00:55:00,93.867,93.877,93.852,93.869,202699999.0
2006-07-14 00:56:00,93.859,93.874,93.842,93.853,192299998.0
2006-07-14 00:57:00,93.87,93.874,93.848,93.855,201800001.0
2006-07-14 00:58:00,93.853,93.864,93.84,93.862,277199996.0
2006-07-14 00:59:00,93.865,93.865,93.836,93.852,207499996.0
2006-07-14 01:00:00,93.859,93.875,93.837,93.84,302700001.0
2006-07-14 01:01:00,93.85,93.868,93.841,93.847,182399995.0
2006-07-14 01:02:00,93.857,93.857,93.819,93.834,132500000.0
2006-07-14 01:03:00,93.831,93.848,93.815,93.835,154800000.0
2006-07-14 01:04:00,93.848,93.856,93.829,93.829,213399998.0
2006-07-14 01:05:00,93.829,93.849,93.824,93.824,301900001.0
2006-07-14 01:06:00,93.825,93.85,93.822,93.845,293499997.0
2006-07-14 01:07:00,93.833,93.857,93.827,93.849,222100000.0
2006-07-14 01:08:00,93.842,93.855,93.831,93.848,151599999.0
2006-07-14 01:09:00,93.831,93.858,93.83,93.858,195600000.0
2006-07-14 01:10:00,93.858,93.863,93.835,93.843,268300001.0
2006-07-14 01:11:00,93.845,93.858,93.83,93.852,180099999.0
2006-07-14 01:12:00,93.832,93.85,93.825,93.83,391999995.0
2006-07-14 01:13:00,93.843,93.85,93.819,93.838,242500004.0
2006-07-14 01:14:00,93.823,93.842,93.806,93.822,121700001.0
2006-07-14 01:15:00,93.828,93.84,93.821,93.835,53800000.0
2006-07-14 01:16:00,93.83,93.852,93.81,93.826,191900002.0
2006-07-14 01:17:00,93.824,93.829,93.798,93.823,253399995.0
2006-07-14 01:18:00,93.812,93.83,93.812,93.817,129399999.0
2006-07-14 01:19:00,93.827,93.833,93.813,93.817,191099999.0
2006-07-14 01:20:00,93.832,93.843,93.809,93.813,175299999.0
2006-07-14 01:21:00,93.843,93.843,93.805,93.805,179100000.0
2006-07-14 01:22:00,93.824,93.836,93.809,93.821,103199999.0
2006-07-14 01:23:00,93.819,93.837,93.809,93.831,108899999.0
2006-07-14 01:24:00,93.816,93.833,93.808,93.828,186999996.0
2006-07-14 01:25:00,93.822,93.84,93.817,93.835,142999998.0
2006-07-14 01:26:00,93.837,93.84,93.813,93.82,141200001.0
2006-07-14 01:27:00,93.837,93.847,93.824,93.834,299199997.0
2006-07-14 01:28:00,93.841,93.844,93.818,93.822,255500000.0
2006-07-14 01:29:00,93.798,93.84,93.798,93.835,180999998.0
2006-07-14 01:30:00,93.845,93.845,93.822,93.822,151400001.0
2006-07-14 01:31:00,93.818,93.847,93.818,93.847,258200004.0
2006-07-14 01:32:00,93.845,93.846,93.827,93.829,194200001.0
2006-07-14 01:33:00,93.822,93.844,93.815,93.84,316300000.0
2006-07-14 01:34:00,93.817,93.844,93.811,93.837,358299995.0
2006-07-14 01:35:00,93.834,93.839,93.815,93.827,168699997.0
2006-07-14 01:36:00,93.834,93.848,93.817,93.835,88499999.0
2006-07-14 01:37:00,93.825,93.838,93.814,93.838,154599998.0
2006-07-14 01:38:00,93.832,93.841,93.811,93.837,328999999.0
2006-07-14 01:39:00,93.833,93.838,93.815,93.825,112000000.0
2006-07-14 01:40:00,93.824,93.84,93.82,93.835,84400000.0
2006-07-14 01:41:00,93.833,93.845,93.815,93.831,247900000.0
2006-07-14 01:42:00,93.838,93.845,93.817,93.838,161100000.0
2006-07-14 01:43:00,93.847,93.856,93.834,93.835,155299999.0
2006-07-14 01:44:00,93.843,93.847,93.817,93.823,264899996.0
2006-07-14 01:45:00,93.849,93.854,93.824,93.824,251800000.0
2006-07-14 01:46:00,93.855,93.868,93.842,93.847,112500001.0
2006-07-14 01:47:00,93.855,93.86,93.836,93.843,145599997.0
2006-07-14 01:48:00,93.86,93.865,93.832,93.856,226899996.0
2006-07-14 01:49:00,93.857,93.865,93.838,93.846,333600000.0
2006-07-14 01:50:00,93.859,93.871,93.838,93.847,249300000.0
2006-07-14 01:51:00,93.865,93.865,93.836,93.848,167799999.0
2006-07-14 01:52:00,93.847,93.855,93.833,93.838,276100006.0
2006-07-14 01:53:00,93.844,93.867,93.834,93.857,227299996.0
2006-07-14 01:54:00,93.864,93.871,93.849,93.852,208800002.0
2006-07-14 01:55:00,93.855,93.868,93.842,93.863,251499999.0
2006-07-14 01:56:00,93.841,93.866,93.841,93.857,461300002.0
2006-07-14 01:57:00,93.843,93.866,93.838,93.855,292999999.0
2006-07-14 01:58:00,93.855,93.868,93.836,93.854,291099999.0
2006-07-14 01:59:00,93.868,93.868,93.841,93.851,326999997.0
2006-07-14 02:00:00,93.853,93.86,93.837,93.841,131600001.0
2006-07-14 02:01:00,93.847,93.857,93.824,93.85,298799995.0
2006-07-14 02:02:00,93.859,93.868,93.839,93.864,213999999.0
2006-07-14 02:03:00,93.859,93.86,93.828,93.828,279200002.0
2006-07-14 02:04:00,93.836,93.858,93.834,93.849,96300000.0
2006-07-14 02:05:00,93.845,93.855,93.83,93.842,87300000.0
2006-07-14 02:06:00,93.847,93.852,93.823,93.835,352399998.0
2006-07-14 02:07:00,93.834,93.861,93.828,93.847,279300001.0
2006-07-14 02:08:00,93.842,93.857,93.831,93.84,235099999.0
2006-07-14 02:09:00,93.845,93.859,93.831,93.846,232099997.0
2006-07-14 02:10:00,93.83,93.847,93.823,93.845,174299999.0
2006-07-14 02:11:00,93.824,93.848,93.817,93.839,247000001.0
2006-07-14 02:12:00,93.833,93.855,93.833,93.854,158799999.0
2006-07-14 02:13:00,93.855,93.856,93.829,93.846,187999999.0
2006-07-14 02:14:00,93.835,93.87,93.835,93.856,202300005.0
2006-07-14 02:15:00,93.843,93.869,93.843,93.865,356599998.0
2006-07-14 02:16:00,93.86,93.868,93.839,93.839,352200001.0
2006-07-14 02:17:00,93.844,93.858,93.826,93.842,113499998.0
2006-07-14 02:18:00,93.832,93.843,93.822,93.827,290900002.0
2006-07-14 02:19:00,93.82,93.847,93.82,93.847,202699999.0
2006-07-14 02:20:00,93.843,93.855,93.826,93.84,170799998.0
2006-07-14 02:21:00,93.839,93.856,93.835,93.848,119600001.0
2006-07-14 02:22:00,93.826,93.848,93.819,93.848,211800001.0
2006-07-14 02:23:00,93.849,93.849,93.821,93.831,317699998.0
2006-07-14 02:24:00,93.84,93.845,93.814,93.814,236999999.0
2006-07-14 02:25:00,93.837,93.837,93.807,93.81,178399996.0
2006-07-14 02:26:00,93.84,93.844,93.815,93.815,123400000.0
2006-07-14 02:27:00,93.838,93.845,93.82,93.835,367199998.0
2006-07-14 02:28:00,93.839,93.854,93.824,93.832,259799998.0
2006-07-14 02:29:00,93.844,93.849,93.829,93.833,343000004.0
2006-07-14 02:30:00,93.814,93.843,93.814,93.836,248399997.0
2006-07-14 02:31:00,93.828,93.84,93.817,93.835,148799996.0
2006-07-14 02:32:00,93.826,93.848,93.82,93.82,195200003.0
2006-07-14 02:33:00,93.837,93.84,93.826,93.829,91100000.0
2006-07-14 02:34:00,93.824,93.846,93.802,93.816,265200002.0
2006-07-14 02:35:00,93.821,93.834,93.803,93.815,311800000.0
2006-07-14 02:36:00,93.817,93.839,93.817,93.833,244799998.0
2006-07-14 02:37:00,93.826,93.826,93.788,93.818,141900000.0
2006-07-14 02:38:00,93.812,93.828,93.806,93.828,162300002.0
2006-07-14 02:39:00,93.808,93.837,93.802,93.824,298600000.0
2006-07-14 02:40:00,93.835,93.835,93.81,93.823,223400001.0
2006-07-14 02:41:00,93.828,93.828,93.8,93.813,397000004.0
2006-07-14 02:42:00,93.805,93.834,93.805,93.834,365600003.0
2006-07-14 02:43:00,93.828,93.84,93.814,93.814,190700002.0
2006-07-14 02:44:00,93.822,93.848,93.822,93.848,218200001.0
2006-07-14 02:45:00,93.848,93.862,93.833,93.849,49899999.0
2006-07-14 02:46:00,93.866,93.887,93.861,93.862,230199999.0
2006-07-14 02:47:00,93.853,93.878,93.852,93.878,178599997.0
2006-07-14 02:48:00,93.881,93.888,93.863,93.868,321000003.0
2006-07-14 02:49:00,93.838,93.891,93.838,93.872,272700002.0
2006-07-14 02:50:00,93.892,93.892,93.861,93.861,154700000.0
2006-07-14 02:51:00,93.855,93.877,93.855,93.875,156299997.0
2006-07-14 02:52:00,93.881,93.885,93.863,93.863,323899998.0
2006-07-14 02:53:00,93.873,93.883,93.856,93.868,186599998.0
2006-07-14 02:54:00,93.877,93.895,93.857,93.881,123600000.0
2006-07-14 02:55:00,93.882,93.895,93.861,93.876,327899999.0
2006-07-14 02:56:00,93.875,93.896,93.872,93.885,328199999.0
2006-07-14 02:57:00,93.887,93.892,93.866,93.873,161699999.0
2006-07-14 02:58:00,93.874,93.895,93.874,93.895,35700000.0
2006-07-14 02:59:00,93.89,93.89,93.863,93.863,417400004.0
2006-07-14 03:00:00,93.862,93.886,93.847,93.882,358700004.0
2006-07-14 03:01:00,93.879,93.883,93.845,93.856,188500000.0
2006-07-14 03:02:00,93.852,93.866,93.837,93.849,93999996.0
2006-07-14 03:03:00,93.838,93.867,93.838,93.86,162399999.0
2006-07-14 03:04:00,93.833,93.848,93.833,93.847,48400000.0
2006-07-14 03:05:00,93.83,93.844,93.817,93.835,250999998.0
2006-07-14 03:06:00,93.828,93.846,93.823,93.83,159799999.0
2006-07-14 03:07:00,93.825,93.84,93.812,93.821,260699993.0
2006-07-14 03:08:00,93.825,93.837,93.808,93.825,251100001.0
2006-07-14 03:09:00,93.813,93.839,93.813,93.839,164900000.0
2006-07-14 03:10:00,93.816,93.833,93.805,93.828,301299997.0
2006-07-14 03:11:00,93.821,93.833,93.807,93.827,197600001.0
2006-07-14 03:12:00,93.808,93.845,93.808,93.845,143900001.0
2006-07-14 03:13:00,93.848,93.858,93.834,93.839,295099997.0
2006-07-14 03:14:00,93.853,93.865,93.843,93.85,326800002.0
2006-07-14 03:15:00,93.854,93.87,93.839,93.87,232899997.0
2006-07-14 03:16:00,93.868,93.886,93.85,93.886,147200001.0
2006-07-14 03:17:00,93.889,93.938,93.889,93.918,143799997.0
2006-07-14 03:18:00,93.92,93.951,93.915,93.928,249900003.0
2006-07-14 03:19:00,93.91,93.934,93.905,93.925,274100001.0
2006-07-14 03:20:00,93.907,93.938,93.907,93.921,154200002.0
2006-07-14 03:21:00,93.958,94.025,93.946,94.002,380399998.0
2006-07-14 03:22:00,94.022,94.061,94.022,94.046,254899998.0
2006-07-14 03:23:00,94.045,94.06,94.02,94.03,258700000.0
2006-07-14 03:24:00,94.008,94.033,93.99,94.002,338199999.0
2006-07-14 03:25:00,93.998,94.029,93.994,94.007,260100001.0
2006-07-14 03:26:00,94.03,94.052,94.026,94.047,248799999.0
2006-07-14 03:27:00,94.043,94.06,94.036,94.036,245799993.0
2006-07-14 03:28:00,94.031,94.043,93.993,94.029,218599998.0
2006-07-14 03:29:00,94.015,94.035,94.009,94.022,161000001.0
2006-07-14 03:30:00,94.008,94.008,93.965,93.965,198099997.0
2006-07-14 03:31:00,93.991,94.001,93.972,94.001,231399999.0
2006-07-14 03:32:00,94.017,94.039,94.006,94.017,310599999.0
2006-07-14 03:33:00,94.03,94.03,93.978,93.978,280700000.0
2006-07-14 03:34:00,93.964,93.99,93.956,93.99,164799996.0
2006-07-14 03:35:00,93.991,94.049,93.991,94.028,238800001.0
2006-07-14 03:36:00,94.008,94.029,94.001,94.01,223099996.0
2006-07-14 03:37:00,94.007,94.046,94.002,94.038,156299998.0
2006-07-14 03:38:00,94.057,94.07,94.028,94.068,450000002.0
2006-07-14 03:39:00,94.083,94.116,94.08,94.105,324999995.0
2006-07-14 03:40:00,94.105,94.134,94.093,94.098,198900000.0
2006-07-14 03:41:00,94.083,94.098,94.068,94.081,89800001.0
2006-07-14 03:42:00,94.047,94.067,94.021,94.025,235600002.0
2006-07-14 03:43:00,94.027,94.042,94.021,94.022,114900001.0
2006-07-14 03:44:00,94.033,94.058,93.988,94.046,300999997.0
2006-07-14 03:45:00,94.009,94.033,93.984,93.989,186600000.0
2006-07-14 03:46:00,93.965,94.01,93.965,94.01,194999999.0
2006-07-14 03:47:00,94.026,94.036,94.012,94.012,183999998.0
2006-07-14 03:48:00,94.02,94.039,93.998,94.005,213600000.0
2006-07-14 03:49:00,94.034,94.071,94.034,94.068,228099999.0
2006-07-14 03:50:00,94.052,94.086,94.043,94.086,174000002.0
2006-07-14 03:51:00,94.076,94.076,94.038,94.043,166300001.0
2006-07-14 03:52:00,94.059,94.08,94.052,94.08,317200001.0
2006-07-14 03:53:00,94.053,94.075,94.045,94.058,297600000.0
2006-07-14 03:54:00,94.048,94.069,94.044,94.058,192099996.0
2006-07-14 03:55:00,94.066,94.066,94.034,94.05,165699999.0
2006-07-14 03:56:00,94.046,94.056,94.035,94.056,185000001.0
2006-07-14 03:57:00,94.042,94.053,94.028,94.041,167700002.0
2006-07-14 03:58:00,94.039,94.048,94.019,94.02,226299998.0
2006-07-14 03:59:00,94.018,94.038,94.011,94.02,142199998.0
2006-07-14 04:00:00,94.029,94.037,94.009,94.019,319799994.0
2006-07-14 04:01:00,94.045,94.052,94.03,94.036,217199992.0
2006-07-14 04:02:00,94.024,94.057,94.024,94.057,176699999.0
2006-07-14 04:03:00,94.041,94.058,94.027,94.035,323200004.0
2006-07-14 04:04:00,94.021,94.053,94.021,94.027,276899997.0
2006-07-14 04:05:00,94.04,94.04,94.005,94.008,133399999.0
2006-07-14 04:06:00,94.024,94.046,94.0,94.03,251000001.0
2006-07-14 04:07:00,94.048,94.051,94.019,94.029,321700003.0
2006-07-14 04:08:00,94.042,94.057,94.028,94.043,180400000.0
2006-07-14 04:09:00,94.059,94.065,94.03,94.03,464399998.0
2006-07-14 04:10:00,94.061,94.067,94.046,94.056,111100000.0
2006-07-14 04:11:00,94.034,94.063,94.034,94.037,151600003.0
2006-07-14 04:12:00,94.04,94.065,94.04,94.065,129000002.0
2006-07-14 04:13:00,94.057,94.067,94.04,94.054,152599997.0
2006-07-14 04:14:00,94.047,94.065,94.046,94.053,266799996.0
2006-07-14 04:15:00,94.048,94.072,94.047,94.071,276100002.0
2006-07-14 04:16:00,94.046,94.062,94.039,94.056,205600002.0
2006-07-14 04:17:00,94.034,94.06,94.031,94.06,233299997.0
2006-07-14 04:18:00,94.04,94.068,94.04,94.064,151800001.0
2006-07-14 04:19:00,94.045,94.061,94.045,94.059,64600002.0
2006-07-14 04:20:00,94.023,94.061,94.023,94.061,330599999.0
2006-07-14 04:21:00,94.048,94.065,94.031,94.05,169399999.0
2006-07-14 04:22:00,94.06,94.069,94.039,94.069,238599997.0
2006-07-14 04:23:00,94.077,94.077,94.042,94.055,246699995.0
2006-07-14 04:24:00,94.058,94.067,94.038,94.038,154600000.0
2006-07-14 04:25:00,94.042,94.056,94.033,94.047,303400000.0
2006-07-14 04:26:00,94.046,94.073,94.041,94.073,78700003.0
2006-07-14 04:27:00,94.054,94.085,94.054,94.084,106900001.0
2006-07-14 04:28:00,94.087,94.087,94.062,94.073,159500002.0
2006-07-14 04:29:00,94.078,94.088,94.07,94.071,80499999.0
2006-07-14 04:30:00,94.083,94.097,94.076,94.08,115199997.0
2006-07-14 04:31:00,94.065,94.086,94.056,94.075,217100002.0
2006-07-14 04:32:00,94.061,94.083,94.059,94.074,145400000.0
2006-07-14 04:33:00,94.068,94.068,94.047,94.047,182799999.0
2006-07-14 04:34:00,94.062,94.062,94.038,94.038,167199998.0
2006-07-14 04:35:00,94.059,94.062,94.042,94.059,156500001.0
2006-07-14 04:36:00,94.062,94.068,94.05,94.05,72899999.0
2006-07-14 04:37:00,94.064,94.087,94.064,94.077,220700000.0
2006-07-14 04:38:00,94.077,94.091,94.064,94.074,231300001.0
2006-07-14 04:39:00,94.105,94.112,94.073,94.096,235799998.0
2006-07-14 04:40:00,94.113,94.119,94.096,94.101,319199998.0
2006-07-14 04:41:00,94.1,94.1,94.073,94.087,305499998.0
2006-07-14 04:42:00,94.1,94.113,94.091,94.1,198199998.0
2006-07-14 04:43:00,94.104,94.134,94.104,94.134,189899994.0
2006-07-14 04:44:00,94.131,94.142,94.116,94.129,224100004.0
2006-07-14 04:45:00,94.127,94.141,94.124,94.141,84000000.0
2006-07-14 04:46:00,94.116,94.142,94.116,94.129,229000002.0
2006-07-14 04:47:00,94.129,94.134,94.104,94.104,136500004.0
2006-07-14 04:48:00,94.114,94.135,94.114,94.127,161000001.0
2006-07-14 04:49:00,94.13,94.13,94.102,94.109,272899997.0
2006-07-14 04:50:00,94.111,94.139,94.111,94.135,286099997.0
2006-07-14 04:51:00,94.125,94.125,94.094,94.094,196000003.0
2006-07-14 04:52:00,94.087,94.119,94.087,94.103,189399997.0
2006-07-14 04:53:00,94.114,94.114,94.082,94.084,311400002.0
2006-07-14 04:54:00,94.084,94.097,94.07,94.09,192199997.0
2006-07-14 04:55:00,94.077,94.094,94.077,94.094,31899999.0
2006-07-14 04:56:00,94.074,94.099,94.057,94.077,242400003.0
2006-07-14 04:57:00,94.071,94.088,94.07,94.085,184299996.0
2006-07-14 04:58:00,94.077,94.1,94.066,94.1,140400001.0
2006-07-14 04:59:00,94.079,94.097,94.073,94.092,197199999.0
2006-07-14 05:00:00,94.094,94.094,94.072,94.085,202900002.0
2006-07-14 05:01:00,94.048,94.067,94.031,94.067,192500001.0
2006-07-14 05:02:00,94.062,94.072,94.03,94.054,231099998.0
2006-07-14 05:03:00,94.078,94.089,94.058,94.072,117000003.0
2006-07-14 05:04:00,94.081,94.104,94.069,94.092,300799995.0
2006-07-14 05:05:00,94.079,94.107,94.074,94.098,179799999.0
2006-07-14 05:06:00,94.095,94.095,94.07,94.078,237899999.0
2006-07-14 05:07:00,94.099,94.099,94.082,94.082,95800001.0
2006-07-14 05:08:00,94.105,94.105,94.081,94.085,170400000.0
2006-07-14 05:09:00,94.097,94.11,94.074,94.105,182200002.0
2006-07-14 05:10:00,94.091,94.113,94.078,94.113,295799999.0
2006-07-14 05:11:00,94.103,94.118,94.084,94.116,205199996.0
2006-07-14 05:12:00,94.11,94.123,94.095,94.095,118300000.0
2006-07-14 05:13:00,94.104,94.115,94.093,94.103,152700002.0
2006-07-14 05:14:00,94.1,94.115,94.097,94.113,187700001.0
2006-07-14 05:15:00,94.112,94.112,94.088,94.091,267500001.0
2006-07-14 05:16:00,94.104,94.124,94.104,94.119,217599999.0
2006-07-14 05:17:00,94.102,94.12,94.102,94.12,105699999.0
2006-07-14 05:18:00,94.123,94.123,94.079,94.084,239199998.0
2006-07-14 05:19:00,94.1,94.115,94.093,94.106,243999999.0
2006-07-14 05:20:00,94.112,94.117,94.093,94.1,156299998.0
2006-07-14 05:21:00,94.097,94.11,94.084,94.102,133000000.0
2006-07-14 05:22:00,94.108,94.108,94.065,94.079,265900006.0
2006-07-14 05:23:00,94.056,94.074,94.051,94.06,119500001.0
2006-07-14 05:24:00,94.048,94.071,94.048,94.07,134400001.0
2006-07-14 05:25:00,94.072,94.078,94.05,94.078,316800001.0
2006-07-14 05:26:00,94.067,94.08,94.058,94.068,129899999.0
2006-07-14 05:27:00,94.083,94.085,94.063,94.063,182399998.0
2006-07-14 05:28:00,94.071,94.09,94.064,94.09,60299999.0
2006-07-14 05:29:00,94.096,94.108,94.096,94.108,5600000.0
2006-07-14 05:30:00,94.1,94.1,94.073,94.078,129199999.0
2006-07-14 05:31:00,94.092,94.098,94.08,94.08,31400000.0
2006-07-14 05:32:00,94.1,94.1,94.076,94.076,179099999.0
2006-07-14 05:33:00,94.075,94.082,94.062,94.065,111400001.0
2006-07-14 05:34:00,94.094,94.096,94.084,94.086,44100000.0
2006-07-14 05:35:00,94.086,94.094,94.073,94.094,18900000.0
2006-07-14 05:36:00,94.073,94.093,94.067,94.073,205000001.0
2006-07-14 05:37:00,94.057,94.085,94.057,94.058,305599999.0
2006-07-14 05:38:00,94.056,94.079,94.053,94.079,133999999.0
2006-07-14 05:39:00,94.053,94.071,94.039,94.062,218899999.0
2006-07-14 05:40:00,94.067,94.072,94.047,94.053,252599999.0
2006-07-14 05:41:00,94.051,94.073,94.051,94.068,184400000.0
2006-07-14 05:42:00,94.072,94.089,94.061,94.069,164400000.0
2006-07-14 05:43:00,94.088,94.103,94.066,94.088,135200001.0
2006-07-14 05:44:00,94.083,94.11,94.079,94.098,215500003.0
2006-07-14 05:45:00,94.106,94.116,94.084,94.103,260700001.0
2006-07-14 05:46:00,94.15,94.286,94.15,94.286,86600000.0
2006-07-14 05:47:00,94.224,94.253,94.164,94.212,130700000.0
2006-07-14 05:48:00,94.172,94.189,94.164,94.166,277900000.0
2006-07-14 05:49:00,94.195,94.199,94.165,94.179,177200003.0
2006-07-14 05:50:00,94.145,94.161,94.134,94.156,286999994.0
2006-07-14 05:51:00,94.177,94.197,94.167,94.181,305700001.0
2006-07-14 05:52:00,94.165,94.187,94.151,94.161,215900001.0
2006-07-14 05:53:00,94.181,94.183,94.152,94.154,218200001.0
2006-07-14 05:54:00,94.14,94.161,94.124,94.124,238900001.0
2006-07-14 05:55:00,94.126,94.137,94.103,94.116,224299998.0
2006-07-14 05:56:00,94.124,94.147,94.124,94.146,393199999.0
2006-07-14 05:57:00,94.146,94.161,94.139,94.156,173599999.0
2006-07-14 05:58:00,94.149,94.151,94.115,94.132,215199998.0
2006-07-14 05:59:00,94.126,94.149,94.126,94.143,284599999.0
2006-07-14 06:00:00,94.124,94.157,94.122,94.149,295999999.0
2006-07-14 06:01:00,94.131,94.149,94.117,94.145,289999999.0
2006-07-14 06:02:00,94.127,94.155,94.127,94.155,130399999.0
2006-07-14 06:03:00,94.147,94.151,94.127,94.132,219400002.0
2006-07-14 06:04:00,94.145,94.166,94.143,94.156,172900000.0
2006-07-14 06:05:00,94.14,94.167,94.125,94.139,466400001.0
2006-07-14 06:06:00,94.13,94.145,94.111,94.124,331600002.0
2006-07-14 06:07:00,94.087,94.124,94.067,94.096,236799996.0
2006-07-14 06:08:00,94.082,94.102,94.058,94.069,229700002.0
2006-07-14 06:09:00,94.059,94.095,94.059,94.095,110999998.0
2006-07-14 06:10:00,94.072,94.104,94.072,94.096,261199999.0
2006-07-14 06:11:00,94.081,94.11,94.067,94.11,157200004.0
2006-07-14 06:12:00,94.103,94.103,94.063,94.067,193999996.0
2006-07-14 06:13:00,94.095,94.107,94.071,94.1,244999999.0
2006-07-14 06:14:00,94.074,94.088,94.068,94.083,100499999.0
2006-07-14 06:15:00,94.057,94.098,94.057,94.098,229100000.0
2006-07-14 06:16:00,94.108,94.116,94.08,94.093,319099996.0
2006-07-14 06:17:00,94.094,94.094,94.062,94.069,303900002.0
2006-07-14 06:18:00,94.082,94.082,94.03,94.034,228099999.0
2006-07-14 06:19:00,94.037,94.073,94.036,94.058,113099999.0
2006-07-14 06:20:00,94.059,94.082,94.049,94.049,269799999.0
2006-07-14 06:21:00,94.062,94.063,94.043,94.043,56599999.0
2006-07-14 06:22:00,94.06,94.081,94.059,94.064,195400001.0
2006-07-14 06:23:00,94.064,94.082,94.053,94.054,298599994.0
2006-07-14 06:24:00,94.063,94.063,94.036,94.049,70899998.0
2006-07-14 06:25:00,94.033,94.058,94.011,94.034,291900002.0
2006-07-14 06:26:00,94.035,94.051,94.017,94.017,162499997.0
2006-07-14 06:27:00,94.027,94.053,94.017,94.052,177699999.0
2006-07-14 06:28:00,94.027,94.042,93.964,93.98,167699998.0
2006-07-14 06:29:00,93.976,94.01,93.954,94.01,177099999.0
2006-07-14 06:30:00,94.023,94.036,94.004,94.014,104800001.0
2006-07-14 06:31:00,94.025,94.036,93.985,94.025,306999993.0
2006-07-14 06:32:00,94.016,94.046,94.016,94.028,196999998.0
2006-07-14 06:33:00,94.031,94.052,94.026,94.052,321800000.0
2006-07-14 06:34:00,94.049,94.068,94.029,94.055,308399995.0
2006-07-14 06:35:00,94.053,94.053,94.006,94.034,177800005.0
2006-07-14 06:36:00,94.014,94.029,94.003,94.016,189000000.0
2006-07-14 06:37:00,93.994,94.027,93.936,93.987,212400001.0
2006-07-14 06:38:00,93.999,94.033,93.963,93.963,174999996.0
2006-07-14 06:39:00,93.953,93.986,93.953,93.968,174300001.0
2006-07-14 06:40:00,93.919,94.077,93.904,94.077,178500001.0
2006-07-14 06:41:00,94.098,94.143,94.081,94.082,123800000.0
2006-07-14 06:42:00,94.095,94.1,94.073,94.09,252099997.0
2006-07-14 06:43:00,94.095,94.1,94.08,94.08,208799997.0
2006-07-14 06:44:00,94.09,94.095,94.072,94.078,47800000.0
2006-07-14 06:45:00,94.09,94.1,94.07,94.086,195999997.0
2006-07-14 06:46:00,94.1,94.103,94.082,94.082,248300001.0
2006-07-14 06:47:00,94.095,94.095,94.07,94.07,165000000.0
2006-07-14 06:48:00,94.1,94.1,94.079,94.079,47200000.0
2006-07-14 06:49:00,94.086,94.1,94.072,94.09,125999997.0
2006-07-14 06:50:00,94.095,94.097,94.081,94.083,55800001.0
2006-07-14 06:51:00,94.095,94.102,94.08,94.092,300799998.0
2006-07-14 06:52:00,94.095,94.102,94.065,94.078,157300000.0
2006-07-14 06:53:00,94.103,94.103,94.073,94.079,236800001.0
2006-07-14 06:54:00,94.079,94.095,94.073,94.095,100500000.0
2006-07-14 06:55:00,94.088,94.1,94.08,94.095,261900000.0
2006-07-14 06:56:00,94.095,94.1,94.07,94.08,246099998.0
2006-07-14 06:57:00,94.088,94.1,94.081,94.088,146700001.0
2006-07-14 06:58:00,94.085,94.105,94.078,94.1,316299999.0
2006-07-14 06:59:00,94.095,94.105,94.081,94.088,225299995.0
2006-07-14 07:00:00,94.095,94.095,94.069,94.069,130300001.0
2006-07-14 07:01:00,94.1,94.1,94.08,94.087,181400000.0
2006-07-14 07:02:00,94.079,94.1,94.073,94.078,221499998.0
2006-07-14 07:03:00,94.078,94.095,94.07,94.09,105400002.0
2006-07-14 07:04:00,94.08,94.1,94.078,94.1,176599997.0
2006-07-14 07:05:00,94.084,94.1,94.079,94.095,249299998.0
2006-07-14 07:06:00,94.08,94.095,94.08,94.095,41300000.0
2006-07-14 07:07:00,94.089,94.1,94.081,94.095,58199999.0
2006-07-14 07:08:00,94.106,94.189,94.106,94.187,201799996.0
2006-07-14 07:09:00,94.16,94.183,94.141,94.17,281000003.0
2006-07-14 07:10:00,94.115,94.165,94.113,94.138,343700000.0
2006-07-14 07:11:00,94.167,94.175,94.133,94.175,193599997.0
2006-07-14 07:12:00,94.154,94.177,94.121,94.133,271600004.0
2006-07-14 07:13:00,94.142,94.166,94.122,94.153,326700000.0
2006-07-14 07:14:00,94.14,94.179,94.14,94.171,275100002.0
2006-07-14 07:15:00,94.148,94.163,94.133,94.139,162600001.0
2006-07-14 07:16:00,94.138,94.165,94.12,94.15,257299996.0
2006-07-14 07:17:00,94.169,94.189,94.154,94.165,135399999.0
2006-07-14 07:18:00,94.175,94.175,94.131,94.145,195900001.0
2006-07-14 07:19:00,94.141,94.141,94.119,94.119,227600002.0
2006-07-14 07:20:00,94.13,94.139,94.117,94.12,178699999.0
2006-07-14 07:21:00,94.126,94.126,94.094,94.099,64000000.0
2006-07-14 07:22:00,94.093,94.107,94.065,94.065,240400001.0
2006-07-14 07:23:00,94.101,94.122,94.087,94.107,252599999.0
2006-07-14 07:24:00,94.096,94.111,94.09,94.09,177700002.0
2006-07-14 07:25:00,94.105,94.132,94.105,94.125,277299999.0
2006-07-14 07:26:00,94.126,94.165,94.109,94.165,182199997.0
2006-07-14 07:27:00,94.141,94.17,94.141,94.165,182100000.0
2006-07-14 07:28:00,94.124,94.145,94.101,94.11,271300002.0
2006-07-14 07:29:00,94.119,94.132,94.102,94.109,357200003.0
2006-07-14 07:30:00,94.111,94.124,94.09,94.1,46799999.0
2006-07-14 07:31:00,94.082,94.109,94.082,94.097,185000000.0
2006-07-14 07:32:00,94.096,94.115,94.096,94.113,132299999.0
2006-07-14 07:33:00,94.111,94.123,94.078,94.123,122899999.0
2006-07-14 07:34:00,94.111,94.125,94.095,94.098,142099999.0
2006-07-14 07:35:00,94.092,94.133,94.088,94.133,206699998.0
2006-07-14 07:36:00,94.12,94.154,94.11,94.14,239499998.0
2006-07-14 07:37:00,94.126,94.146,94.111,94.146,277499996.0
2006-07-14 07:38:00,94.142,94.15,94.12,94.145,150300001.0
2006-07-14 07:39:00,94.148,94.181,94.144,94.175,205299997.0
2006-07-14 07:40:00,94.158,94.18,94.149,94.158,342399998.0
2006-07-14 07:41:00,94.181,94.201,94.178,94.201,194100001.0
2006-07-14 07:42:00,94.192,94.198,94.166,94.174,231000001.0
2006-07-14 07:43:00,94.178,94.181,94.163,94.181,230200004.0
2006-07-14 07:44:00,94.176,94.185,94.156,94.18,81200000.0
2006-07-14 07:45:00,94.15,94.19,94.15,94.178,218400000.0
2006-07-14 07:46:00,94.169,94.2,94.16,94.199,250800000.0
2006-07-14 07:47:00,94.203,94.203,94.188,94.188,186700000.0
2006-07-14 07:48:00,94.171,94.185,94.165,94.183,202899999.0
2006-07-14 07:49:00,94.18,94.206,94.18,94.202,296500000.0
2006-07-14 07:50:00,94.185,94.203,94.179,94.203,203099999.0
2006-07-14 07:51:00,94.203,94.24,94.202,94.222,246400000.0
2006-07-14 07:52:00,94.242,94.249,94.212,94.215,194900001.0
2006-07-14 07:53:00,94.207,94.227,94.187,94.202,173799997.0
2006-07-14 07:54:00,94.208,94.208,94.186,94.208,182799999.0
2006-07-14 07:55:00,94.207,94.214,94.174,94.174,179600001.0
2006-07-14 07:56:00,94.174,94.19,94.157,94.17,308799999.0
2006-07-14 07:57:00,94.166,94.193,94.166,94.185,239000002.0
2006-07-14 07:58:00,94.182,94.19,94.161,94.161,190000004.0
2006-07-14 07:59:00,94.15,94.174,94.139,94.151,210800000.0
2006-07-14 08:00:00,94.147,94.168,94.137,94.168,119300001.0
2006-07-14 08:01:00,94.16,94.179,94.149,94.169,229200001.0
2006-07-14 08:02:00,94.197,94.205,94.187,94.194,145899995.0
2006-07-14 08:03:00,94.193,94.203,94.174,94.182,335700001.0
2006-07-14 08:04:00,94.202,94.209,94.175,94.178,238299999.0
2006-07-14 08:05:00,94.16,94.178,94.152,94.165,192600000.0
2006-07-14 08:06:00,94.166,94.174,94.147,94.147,128000001.0
2006-07-14 08:07:00,94.15,94.164,94.131,94.137,286200000.0
2006-07-14 08:08:00,94.147,94.15,94.123,94.123,257600003.0
2006-07-14 08:09:00,94.129,94.135,94.107,94.126,213400004.0
2006-07-14 08:10:00,94.136,94.138,94.098,94.103,308199998.0
2006-07-14 08:11:00,94.117,94.158,94.117,94.142,163500001.0
2006-07-14 08:12:00,94.123,94.14,94.118,94.133,166399996.0
2006-07-14 08:13:00,94.138,94.168,94.118,94.158,239600001.0
2006-07-14 08:14:00,94.171,94.171,94.126,94.126,396400000.0
2006-07-14 08:15:00,94.138,94.165,94.131,94.165,161899999.0
2006-07-14 08:16:00,94.177,94.183,94.148,94.177,346699997.0
2006-07-14 08:17:00,94.165,94.19,94.165,94.175,140999997.0
2006-07-14 08:18:00,94.19,94.204,94.176,94.184,280700002.0
2006-07-14 08:19:00,94.217,94.217,94.175,94.183,197000000.0
2006-07-14 08:20:00,94.193,94.243,94.179,94.186,244000001.0
2006-07-14 08:21:00,94.193,94.193,94.147,94.147,221099999.0
2006-07-14 08:22:00,94.142,94.159,94.124,94.124,210499998.0
2006-07-14 08:23:00,94.091,94.124,94.084,94.084,179699997.0
2006-07-14 08:24:00,94.071,94.11,94.063,94.082,245299995.0
2006-07-14 08:25:00,94.082,94.1,94.064,94.085,179599999.0
2006-07-14 08:26:00,94.093,94.118,94.084,94.094,161899998.0
2006-07-14 08:27:00,94.095,94.118,94.068,94.08,292100000.0
2006-07-14 08:28:00,94.048,94.07,94.047,94.07,252800007.0
2006-07-14 08:29:00,94.067,94.068,94.016,94.016,127999999.0
2006-07-14 08:30:00,94.029,94.032,93.999,94.014,197100001.0
2006-07-14 08:31:00,94.032,94.043,94.015,94.018,228500002.0
2006-07-14 08:32:00,94.021,94.039,94.019,94.02,199799996.0
2006-07-14 08:33:00,94.039,94.044,94.02,94.02,174600001.0
2006-07-14 08:34:00,94.051,94.06,94.026,94.042,157000000.0
2006-07-14 08:35:00,94.058,94.073,94.04,94.058,150699998.0
2006-07-14 08:36:00,94.053,94.075,94.045,94.065,307099998.0
2006-07-14 08:37:00,94.048,94.067,94.031,94.033,342299998.0
2006-07-14 08:38:00,94.048,94.048,94.013,94.031,245599998.0
2006-07-14 08:39:00,94.018,94.037,93.997,94.022,303299999.0
2006-07-14 08:40:00,94.027,94.043,94.026,94.037,270599997.0
2006-07-14 08:41:00,94.023,94.05,94.021,94.022,158999998.0
2006-07-14 08:42:00,94.028,94.045,94.008,94.021,237099996.0
2006-07-14 08:43:00,94.012,94.035,94.0,94.016,187999999.0
2006-07-14 08:44:00,94.007,94.017,93.979,93.999,168199999.0
2006-07-14 08:45:00,94.012,94.012,93.989,93.998,173899997.0
2006-07-14 08:46:00,94.004,94.038,94.004,94.033,209600003.0
2006-07-14 08:47:00,94.039,94.06,94.027,94.036,180199999.0
2006-07-14 08:48:00,94.057,94.069,94.043,94.048,253399997.0
2006-07-14 08:49:00,94.067,94.078,94.05,94.065,167700000.0
2006-07-14 08:50:00,94.063,94.078,94.041,94.058,220599997.0
2006-07-14 08:51:00,94.054,94.085,94.026,94.053,307100000.0
2006-07-14 08:52:00,94.064,94.067,94.04,94.063,268499995.0
2006-07-14 08:53:00,94.054,94.073,94.034,94.064,280799998.0
2006-07-14 08:54:00,94.039,94.057,94.031,94.044,216100001.0
2006-07-14 08:55:00,94.03,94.059,94.019,94.03,164599998.0
2006-07-14 08:56:00,94.025,94.041,94.009,94.028,274799998.0
2006-07-14 08:57:00,94.034,94.035,94.007,94.019,283800002.0
2006-07-14 08:58:00,94.022,94.035,94.007,94.031,208299997.0
2006-07-14 08:59:00,94.013,94.051,94.013,94.051,172099999.0
2006-07-14 09:00:00,94.061,94.08,94.042,94.07,325099999.0
2006-07-14 09:01:00,94.037,94.06,94.03,94.041,174700000.0
2006-07-14 09:02:00,94.023,94.04,93.992,94.001,196800001.0
2006-07-14 09:03:00,93.982,94.004,93.972,94.002,238399994.0
2006-07-14 09:04:00,93.966,93.996,93.966,93.99,214700002.0
2006-07-14 09:05:00,93.987,94.007,93.964,93.984,273500001.0
2006-07-14 09:06:00,93.996,94.004,93.975,93.979,225100002.0
2006-07-14 09:07:00,94.005,94.007,93.98,93.98,238300000.0
2006-07-14 09:08:00,93.988,94.014,93.965,93.985,259800001.0
2006-07-14 09:09:00,93.992,94.012,93.985,94.009,268400000.0
2006-07-14 09:10:00,94.007,94.008,93.988,93.988,199500000.0
2006-07-14 09:11:00,93.996,94.016,93.993,94.003,202099999.0
2006-07-14 09:12:00,93.988,94.009,93.979,94.009,222999997.0
2006-07-14 09:13:00,94.0,94.0,93.965,93.983,171500000.0
2006-07-14 09:14:00,93.958,93.993,93.953,93.971,203899995.0
2006-07-14 09:15:00,93.94,93.957,93.926,93.946,178999998.0
2006-07-14 09:16:00,93.944,93.962,93.929,93.945,259399999.0
2006-07-14 09:17:00,93.928,93.952,93.916,93.952,199099998.0
2006-07-14 09:18:00,93.922,93.953,93.922,93.945,206800001.0
2006-07-14 09:19:00,93.934,93.935,93.893,93.905,241300000.0
2006-07-14 09:20:00,93.907,93.907,93.876,93.876,227699996.0
2006-07-14 09:21:00,93.883,93.891,93.865,93.873,213999999.0
2006-07-14 09:22:00,93.877,93.904,93.877,93.9,246999996.0
2006-07-14 09:23:00,93.899,93.913,93.885,93.889,164200003.0
2006-07-14 09:24:00,93.898,93.917,93.897,93.917,87899999.0
2006-07-14 09:25:00,93.911,93.933,93.901,93.905,344199999.0
2006-07-14 09:26:00,93.909,93.928,93.909,93.925,53500002.0
2006-07-14 09:27:00,93.931,93.944,93.91,93.933,268399998.0
2006-07-14 09:28:00,93.927,93.954,93.925,93.946,336700004.0
2006-07-14 09:29:00,93.955,93.958,93.94,93.946,188600001.0
2006-07-14 09:30:00,93.942,93.968,93.925,93.968,152600000.0
2006-07-14 09:31:00,93.971,93.971,93.949,93.949,101700000.0
2006-07-14 09:32:00,93.94,93.966,93.94,93.953,322299998.0
2006-07-14 09:33:00,93.954,93.968,93.947,93.963,261499996.0
2006-07-14 09:34:00,93.943,93.972,93.943,93.972,156600001.0
2006-07-14 09:35:00,93.943,93.965,93.932,93.945,214299997.0
2006-07-14 09:36:00,93.957,93.988,93.947,93.967,95999998.0
2006-07-14 09:37:00,93.98,93.98,93.943,93.952,294299998.0
2006-07-14 09:38:00,93.964,93.98,93.943,93.971,264100003.0
2006-07-14 09:39:00,93.973,93.975,93.948,93.948,287200001.0
2006-07-14 09:40:00,93.956,93.956,93.915,93.925,188800002.0
2006-07-14 09:41:00,93.948,93.948,93.923,93.932,251900000.0
2006-07-14 09:42:00,93.944,93.957,93.924,93.949,290900002.0
2006-07-14 09:43:00,93.947,93.976,93.947,93.976,69900000.0
2006-07-14 09:44:00,93.962,93.975,93.938,93.948,260699998.0
2006-07-14 09:45:00,93.953,93.954,93.926,93.928,203899997.0
2006-07-14 09:46:00,93.945,93.945,93.923,93.923,184399998.0
2006-07-14 09:47:00,93.917,93.941,93.917,93.924,253199999.0
2006-07-14 09:48:00,93.953,94.002,93.952,93.998,269000003.0
2006-07-14 09:49:00,93.995,93.995,93.957,93.957,163800002.0
2006-07-14 09:50:00,93.945,93.962,93.939,93.95,299300003.0
2006-07-14 09:51:00,93.935,93.947,93.913,93.925,245000001.0
2006-07-14 09:52:00,93.934,93.946,93.923,93.923,276999998.0
2006-07-14 09:53:00,93.889,93.889,93.848,93.848,102600001.0
2006-07-14 09:54:00,93.872,93.872,93.833,93.833,145200000.0
2006-07-14 09:55:00,93.802,93.837,93.802,93.823,329300003.0
2006-07-14 09:56:00,93.821,93.834,93.805,93.814,263300000.0
2006-07-14 09:57:00,93.802,93.829,93.797,93.81,394600000.0
2006-07-14 09:58:00,93.779,93.815,93.779,93.797,164000000.0
2006-07-14 09:59:00,93.817,93.848,93.817,93.828,235699999.0
2006-07-14 10:00:00,93.855,93.855,93.821,93.846,180599999.0
2006-07-14 10:01:00,93.855,93.862,93.814,93.814,291500004.0
2006-07-14 10:02:00,93.847,93.854,93.822,93.822,108099999.0
2006-07-14 10:03:00,93.837,93.857,93.822,93.831,223300001.0
2006-07-14 10:04:00,93.847,93.857,93.833,93.833,204600000.0
2006-07-14 10:05:00,93.828,93.851,93.817,93.85,294199999.0
2006-07-14 10:06:00,93.84,93.842,93.816,93.821,281499996.0
2006-07-14 10:07:00,93.834,93.858,93.811,93.822,238600000.0
2006-07-14 10:08:00,93.825,93.862,93.825,93.862,265199999.0
2006-07-14 10:09:00,93.863,93.876,93.848,93.862,181900002.0
2006-07-14 10:10:00,93.87,93.877,93.85,93.863,176299999.0
2006-07-14 10:11:00,93.868,93.895,93.855,93.88,120899999.0
2006-07-14 10:12:00,93.883,93.9,93.869,93.888,256000000.0
2006-07-14 10:13:00,93.901,93.903,93.881,93.889,246500002.0
2006-07-14 10:14:00,93.893,93.904,93.875,93.875,157600000.0
2006-07-14 10:15:00,93.873,93.888,93.86,93.873,228300000.0
2006-07-14 10:16:00,93.835,93.865,93.835,93.863,237800000.0
2006-07-14 10:17:00,93.859,93.883,93.849,93.851,233200001.0
2006-07-14 10:18:00,93.872,93.884,93.857,93.88,282399997.0
2006-07-14 10:19:00,93.87,93.889,93.853,93.859,239899995.0
2006-07-14 10:20:00,93.875,93.899,93.873,93.883,146699999.0
2006-07-14 10:21:00,93.867,93.897,93.865,93.897,284999999.0
2006-07-14 10:22:00,93.898,93.898,93.864,93.881,318799996.0
2006-07-14 10:23:00,93.868,93.884,93.852,93.867,244399996.0
2006-07-14 10:24:00,93.887,93.894,93.865,93.89,209799999.0
2006-07-14 10:25:00,93.866,93.893,93.866,93.888,173200000.0
2006-07-14 10:26:00,93.878,93.898,93.872,93.892,190799996.0
2006-07-14 10:27:00,93.876,93.893,93.869,93.869,207000001.0
2006-07-14 10:28:00,93.861,93.887,93.861,93.868,216200000.0
2006-07-14 10:29:00,93.864,93.88,93.845,93.856,154499999.0
2006-07-14 10:30:00,93.857,93.858,93.827,93.827,100400000.0
2006-07-14 10:31:00,93.831,93.854,93.799,93.845,283100004.0
2006-07-14 10:32:00,93.853,93.856,93.831,93.831,191599997.0
2006-07-14 10:33:00,93.842,93.854,93.823,93.837,154199998.0
2006-07-14 10:34:00,93.837,93.852,93.819,93.833,276699999.0
2006-07-14 10:35:00,93.842,93.861,93.839,93.858,233100002.0
2006-07-14 10:36:00,93.865,93.87,93.84,93.844,231000001.0
2006-07-14 10:37:00,93.821,93.848,93.814,93.84,290300003.0
2006-07-14 10:38:00,93.841,93.853,93.83,93.849,210100003.0
2006-07-14 10:39:00,93.852,93.864,93.843,93.853,180599997.0
2006-07-14 10:40:00,93.838,93.848,93.823,93.829,292899997.0
2006-07-14 10:41:00,93.859,93.874,93.848,93.848,154300001.0
2006-07-14 10:42:00,93.844,93.873,93.843,93.862,251099996.0
2006-07-14 10:43:00,93.841,93.864,93.828,93.855,225699999.0
2006-07-14 10:44:00,93.856,93.856,93.822,93.822,289399998.0
2006-07-14 10:45:00,93.847,93.872,93.846,93.87,359099999.0
2006-07-14 10:46:00,93.869,93.88,93.856,93.867,182800000.0
2006-07-14 10:47:00,93.87,93.892,93.866,93.892,241399996.0
2006-07-14 10:48:00,93.894,93.904,93.874,93.874,229999998.0
2006-07-14 10:49:00,93.9,93.909,93.879,93.892,183900000.0
2006-07-14 10:50:00,93.908,93.908,93.883,93.883,186999997.0
2006-07-14 10:51:00,93.876,93.894,93.876,93.882,135499996.0
2006-07-14 10:52:00,93.863,93.895,93.863,93.88,139700001.0
2006-07-14 10:53:00,93.879,93.9,93.878,93.9,183099999.0
2006-07-14 10:54:00,93.885,93.905,93.848,93.899,284699998.0
2006-07-14 10:55:00,93.889,93.926,93.889,93.921,212099999.0
2006-07-14 10:56:00,93.896,93.925,93.886,93.925,257000005.0
2006-07-14 10:57:00,93.929,93.932,93.91,93.914,382500002.0
2006-07-14 10:58:00,93.926,93.952,93.909,93.937,273799994.0
2006-07-14 10:59:00,93.949,93.953,93.912,93.912,272899998.0
2006-07-14 11:00:00,93.908,93.928,93.896,93.912,116100000.0
2006-07-14 11:01:00,93.918,93.926,93.893,93.909,253799999.0
2006-07-14 11:02:00,93.897,93.919,93.897,93.908,321400002.0
2006-07-14 11:03:00,93.915,93.917,93.887,93.887,115700001.0
2006-07-14 11:04:00,93.907,93.924,93.899,93.915,164700000.0
2006-07-14 11:05:00,93.915,93.937,93.901,93.907,263900002.0
2006-07-14 11:06:00,93.92,93.933,93.898,93.925,130399999.0
2006-07-14 11:07:00,93.918,93.918,93.892,93.892,63800000.0
2006-07-14 11:08:00,93.872,93.906,93.872,93.882,255799996.0
2006-07-14 11:09:00,93.898,93.906,93.884,93.884,125300000.0
2006-07-14 11:10:00,93.897,93.918,93.886,93.899,109100000.0
2006-07-14 11:11:00,93.885,93.927,93.885,93.927,284099996.0
2006-07-14 11:12:00,93.924,93.932,93.901,93.922,296899999.0
2006-07-14 11:13:00,93.922,93.928,93.904,93.914,233599998.0
2006-07-14 11:14:00,93.929,93.93,93.9,93.9,344299997.0
2006-07-14 11:15:00,93.913,93.926,93.897,93.901,341699996.0
2006-07-14 11:16:00,93.932,93.963,93.928,93.937,230400000.0
2006-07-14 11:17:00,93.947,93.972,93.947,93.97,116799999.0
2006-07-14 11:18:00,93.965,93.979,93.939,93.943,381899998.0
2006-07-14 11:19:00,93.954,93.964,93.938,93.947,173600000.0
2006-07-14 11:20:00,93.954,93.994,93.953,93.994,283799999.0
2006-07-14 11:21:00,94.003,94.005,93.979,94.002,280799998.0
2006-07-14 11:22:00,94.001,94.034,94.001,94.033,225400001.0
2006-07-14 11:23:00,94.011,94.028,94.002,94.017,118599998.0
2006-07-14 11:24:00,94.019,94.033,94.007,94.023,207299998.0
2006-07-14 11:25:00,94.025,94.025,93.992,93.994,275999997.0
2006-07-14 11:26:00,93.991,94.006,93.964,93.975,305800000.0
2006-07-14 11:27:00,93.964,93.984,93.958,93.973,229799998.0
2006-07-14 11:28:00,93.974,94.005,93.974,94.003,141799999.0
2006-07-14 11:29:00,93.981,94.013,93.981,94.001,267900000.0
2006-07-14 11:30:00,93.975,93.998,93.968,93.998,275500000.0
2006-07-14 11:31:00,93.996,93.996,93.959,93.959,279899997.0
2006-07-14 11:32:00,93.962,93.976,93.942,93.951,184599999.0
2006-07-14 11:33:00,93.937,93.941,93.896,93.896,159400000.0
2006-07-14 11:34:00,93.905,93.937,93.905,93.928,205799997.0
2006-07-14 11:35:00,93.897,93.92,93.894,93.92,169200002.0
2006-07-14 11:36:00,93.917,93.93,93.897,93.906,233499998.0
2006-07-14 11:37:00,93.927,93.929,93.908,93.912,218300003.0
2006-07-14 11:38:00,93.911,93.933,93.907,93.919,303700003.0
2006-07-14 11:39:00,93.908,93.935,93.908,93.924,196600000.0
2006-07-14 11:40:00,93.92,93.929,93.898,93.91,311499997.0
2006-07-14 11:41:00,93.917,93.917,93.882,93.882,352699996.0
2006-07-14 11:42:00,93.892,93.911,93.886,93.89,198600001.0
2006-07-14 11:43:00,93.888,93.93,93.885,93.93,188199999.0
2006-07-14 11:44:00,93.921,93.944,93.918,93.932,225599999.0
2006-07-14 11:45:00,93.91,93.935,93.91,93.935,306900000.0
2006-07-14 11:46:00,93.92,93.92,93.9,93.9,183399999.0
2006-07-14 11:47:00,93.877,93.893,93.869,93.89,129700001.0
2006-07-14 11:48:00,93.871,93.903,93.871,93.896,205099996.0
2006-07-14 11:49:00,93.875,93.911,93.875,93.908,271000001.0
2006-07-14 11:50:00,93.915,93.927,93.895,93.914,279200000.0
2006-07-14 11:51:00,93.927,93.931,93.905,93.908,186100002.0
2006-07-14 11:52:00,93.916,93.928,93.905,93.92,232000000.0
2006-07-14 11:53:00,93.916,93.916,93.883,93.893,322000002.0
2006-07-14 11:54:00,93.897,93.905,93.87,93.87,213700002.0
2006-07-14 11:55:00,93.864,93.887,93.864,93.883,201900001.0
2006-07-14 11:56:00,93.887,93.887,93.859,93.874,164600001.0
2006-07-14 11:57:00,93.874,93.897,93.872,93.886,245700000.0
2006-07-14 11:58:00,93.88,93.89,93.86,93.867,303199992.0
2006-07-14 11:59:00,93.885,93.895,93.868,93.87,317500001.0
2006-07-14 12:00:00,93.865,93.892,93.855,93.892,233099998.0
2006-07-14 12:01:00,93.891,93.907,93.88,93.889,184500000.0
2006-07-14 12:02:00,93.889,93.926,93.871,93.926,200099996.0
2006-07-14 12:03:00,93.925,93.936,93.912,93.915,298700001.0
2006-07-14 12:04:00,93.917,93.921,93.899,93.905,201200002.0
2006-07-14 12:05:00,93.892,93.913,93.889,93.9,76699999.0
2006-07-14 12:06:00,93.896,93.905,93.881,93.892,255800003.0
2006-07-14 12:07:00,93.873,93.899,93.873,93.895,292599996.0
2006-07-14 12:08:00,93.89,93.89,93.869,93.875,165500000.0
2006-07-14 12:09:00,93.887,93.898,93.869,93.869,157900001.0
2006-07-14 12:10:00,93.866,93.884,93.862,93.877,153499998.0
2006-07-14 12:11:00,93.877,93.877,93.852,93.855,182100000.0
2006-07-14 12:12:00,93.847,93.898,93.847,93.885,300999996.0
2006-07-14 12:13:00,93.892,93.904,93.862,93.88,376400007.0
2006-07-14 12:14:00,93.891,93.893,93.872,93.876,278600000.0
2006-07-14 12:15:00,93.888,93.899,93.868,93.879,258300001.0
2006-07-14 12:16:00,93.877,93.912,93.877,93.901,98799999.0
2006-07-14 12:17:00,93.908,93.922,93.885,93.885,199699999.0
2006-07-14 12:18:00,93.907,93.921,93.89,93.893,227999999.0
2006-07-14 12:19:00,93.897,93.912,93.891,93.905,292899998.0
2006-07-14 12:20:00,93.907,93.925,93.894,93.913,306999999.0
2006-07-14 12:21:00,93.927,93.932,93.905,93.905,237099999.0
2006-07-14 12:22:00,93.913,93.919,93.895,93.899,58300000.0
2006-07-14 12:23:00,93.93,93.93,93.902,93.902,137099998.0
2006-07-14 12:24:00,93.933,93.949,93.921,93.935,226500001.0
2006-07-14 12:25:00,93.939,93.951,93.921,93.926,156799999.0
2006-07-14 12:26:00,93.948,93.96,93.941,93.941,129100000.0
2006-07-14 12:27:00,93.943,93.955,93.93,93.933,298899999.0
2006-07-14 12:28:00,93.929,93.953,93.925,93.945,299799998.0
2006-07-14 12:29:00,93.934,93.949,93.925,93.942,207500000.0
2006-07-14 12:30:00,93.919,93.951,93.919,93.942,226900001.0
2006-07-14 12:31:00,93.947,93.948,93.919,93.919,122500000.0
2006-07-14 12:32:00,93.932,93.971,93.932,93.971,216400001.0
2006-07-14 12:33:00,93.948,93.969,93.946,93.959,76400002.0
2006-07-14 12:34:00,93.962,93.962,93.939,93.952,93700000.0
2006-07-14 12:35:00,93.932,93.957,93.932,93.957,184999998.0
2006-07-14 12:36:00,93.955,93.957,93.932,93.943,221800000.0
2006-07-14 12:37:00,93.934,93.964,93.934,93.952,162400001.0
2006-07-14 12:38:00,93.961,93.978,93.955,93.978,212700000.0
2006-07-14 12:39:00,93.969,93.978,93.947,93.962,254500003.0
2006-07-14 12:40:00,93.975,93.993,93.97,93.982,156000002.0
2006-07-14 12:41:00,93.985,93.987,93.963,93.987,145099996.0
2006-07-14 12:42:00,93.991,94.011,93.969,93.995,280299994.0
2006-07-14 12:43:00,94.001,94.001,93.967,93.967,267399998.0
2006-07-14 12:44:00,93.98,93.984,93.955,93.977,211799998.0
2006-07-14 12:45:00,93.962,94.001,93.962,93.988,345500002.0
2006-07-14 12:46:00,93.965,93.996,93.965,93.985,185999997.0
2006-07-14 12:47:00,93.964,93.989,93.964,93.976,255599996.0
2006-07-14 12:48:00,93.961,93.985,93.947,93.958,351900009.0
2006-07-14 12:49:00,93.965,94.0,93.965,94.0,101599999.0
2006-07-14 12:50:00,93.98,93.994,93.957,93.975,200200000.0
2006-07-14 12:51:00,93.976,93.985,93.961,93.966,166700001.0
2006-07-14 12:52:00,93.951,93.974,93.947,93.955,199100000.0
2006-07-14 12:53:00,93.953,93.967,93.9,93.9,196799998.0
2006-07-14 12:54:00,93.951,93.976,93.95,93.976,158499997.0
2006-07-14 12:55:00,93.978,93.986,93.949,93.976,227300000.0
2006-07-14 12:56:00,93.943,93.976,93.943,93.971,200299997.0
2006-07-14 12:57:00,93.949,93.98,93.949,93.965,147099998.0
2006-07-14 12:58:00,93.969,93.987,93.966,93.983,177199999.0
2006-07-14 12:59:00,93.968,93.989,93.95,93.975,257200001.0
2006-07-14 13:00:00,93.98,94.004,93.973,93.992,396799998.0
2006-07-14 13:01:00,93.99,94.006,93.971,94.0,256299996.0
2006-07-14 13:02:00,94.007,94.015,93.988,93.993,246000002.0
2006-07-14 13:03:00,93.983,94.001,93.982,93.992,59100000.0
2006-07-14 13:04:00,93.988,93.996,93.975,93.979,148599997.0
2006-07-14 13:05:00,93.989,93.989,93.964,93.964,158999997.0
2006-07-14 13:06:00,93.977,93.984,93.955,93.969,225500001.0
2006-07-14 13:07:00,93.932,93.96,93.919,93.94,300000000.0
2006-07-14 13:08:00,93.934,93.958,93.934,93.958,92899998.0
2006-07-14 13:09:00,93.937,93.962,93.933,93.962,325199999.0
2006-07-14 13:10:00,93.946,93.964,93.929,93.94,191600001.0
2006-07-14 13:11:00,93.935,93.943,93.918,93.921,255499998.0
2006-07-14 13:12:00,93.93,93.972,93.93,93.959,330200001.0
2006-07-14 13:13:00,93.949,93.977,93.949,93.965,274199998.0
2006-07-14 13:14:00,93.965,93.981,93.952,93.952,195699997.0
2006-07-14 13:15:00,93.965,93.973,93.946,93.947,238400000.0
2006-07-14 13:16:00,93.988,93.99,93.957,93.957,217899998.0
2006-07-14 13:17:00,93.961,93.988,93.941,93.965,204600000.0
2006-07-14 13:18:00,93.982,93.994,93.975,93.994,175100000.0
2006-07-14 13:19:00,93.992,93.998,93.97,93.97,225699998.0
2006-07-14 13:20:00,93.961,93.977,93.959,93.973,130799997.0
2006-07-14 13:21:00,93.956,93.981,93.956,93.973,146199999.0
2006-07-14 13:22:00,93.974,93.985,93.961,93.962,304599999.0
2006-07-14 13:23:00,93.977,93.982,93.958,93.964,173700000.0
2006-07-14 13:24:00,93.977,93.977,93.959,93.967,120799999.0
2006-07-14 13:25:00,93.961,93.98,93.954,93.976,201800001.0
2006-07-14 13:26:00,93.982,93.982,93.956,93.969,378100002.0
2006-07-14 13:27:00,93.961,93.986,93.958,93.96,188200001.0
2006-07-14 13:28:00,93.973,93.994,93.962,93.976,155799999.0
2006-07-14 13:29:00,93.974,93.993,93.964,93.991,240000002.0
2006-07-14 13:30:00,93.997,93.997,93.962,93.975,154699999.0
2006-07-14 13:31:00,93.992,93.992,93.971,93.976,247600001.0
2006-07-14 13:32:00,93.963,93.997,93.963,93.982,188299997.0
2006-07-14 13:33:00,93.968,93.988,93.959,93.966,148999999.0
2006-07-14 13:34:00,93.978,93.993,93.959,93.959,192899998.0
2006-07-14 13:35:00,93.963,93.963,93.932,93.954,211000002.0
2006-07-14 13:36:00,93.947,93.973,93.946,93.973,46100000.0
2006-07-14 13:37:00,93.966,93.987,93.958,93.958,237999999.0
2006-07-14 13:38:00,93.979,93.992,93.949,93.969,250099998.0
2006-07-14 13:39:00,93.975,94.005,93.969,94.005,286199997.0
2006-07-14 13:40:00,93.994,94.007,93.982,94.002,183899997.0
2006-07-14 13:41:00,94.002,94.002,93.973,93.974,256700001.0
2006-07-14 13:42:00,93.99,94.014,93.976,93.992,269899999.0
2006-07-14 13:43:00,94.012,94.012,93.985,93.985,280500004.0
2006-07-14 13:44:00,94.015,94.041,94.012,94.012,143299997.0
2006-07-14 13:45:00,93.992,94.01,93.975,93.99,181199996.0
2006-07-14 13:46:00,93.986,94.006,93.96,93.974,234399999.0
2006-07-14 13:47:00,93.964,94.006,93.964,94.006,336199999.0
2006-07-14 13:48:00,93.997,94.01,93.982,94.0,120599997.0
2006-07-14 13:49:00,94.005,94.01,93.99,93.99,113400001.0
2006-07-14 13:50:00,93.987,94.009,93.978,94.003,300000001.0
2006-07-14 13:51:00,93.993,93.998,93.978,93.991,76999998.0
2006-07-14 13:52:00,93.96,93.994,93.96,93.985,194699998.0
2006-07-14 13:53:00,93.982,93.991,93.965,93.976,251699999.0
2006-07-14 13:54:00,93.976,93.995,93.96,93.981,336599999.0
2006-07-14 13:55:00,93.996,93.996,93.973,93.979,162199999.0
2006-07-14 13:56:00,93.986,94.007,93.975,94.007,118200000.0
2006-07-14 13:57:00,93.999,94.016,93.979,94.003,112099998.0
2006-07-14 13:58:00,94.001,94.026,93.994,94.007,150699997.0
2006-07-14 13:59:00,94.005,94.019,93.997,94.01,193299997.0
2006-07-14 14:00:00,94.01,94.021,93.993,94.009,326500001.0
2006-07-14 14:01:00,94.017,94.022,93.997,94.01,373900000.0
2006-07-14 14:02:00,94.005,94.022,93.989,94.003,188899999.0
2006-07-14 14:03:00,93.998,94.036,93.998,94.036,188000000.0
2006-07-14 14:04:00,94.038,94.06,94.03,94.054,255799998.0
2006-07-14 14:05:00,94.053,94.068,94.04,94.049,136599999.0
2006-07-14 14:06:00,94.055,94.093,94.055,94.093,218699998.0
2006-07-14 14:07:00,94.091,94.095,94.07,94.074,217799996.0
2006-07-14 14:08:00,94.102,94.111,94.079,94.094,140500001.0
2006-07-14 14:09:00,94.105,94.105,94.073,94.073,222599998.0
2006-07-14 14:10:00,94.081,94.096,94.047,94.078,214300000.0
2006-07-14 14:11:00,94.089,94.089,94.059,94.059,173200001.0
2006-07-14 14:12:00,94.067,94.084,94.052,94.066,237500002.0
2006-07-14 14:13:00,94.072,94.081,94.052,94.054,145999998.0
2006-07-14 14:14:00,94.06,94.067,94.04,94.057,264699999.0
2006-07-14 14:15:00,94.049,94.049,94.025,94.049,288100000.0
2006-07-14 14:16:00,94.052,94.071,94.039,94.052,109999998.0
2006-07-14 14:17:00,94.092,94.092,94.061,94.084,196400002.0
2006-07-14 14:18:00,94.081,94.1,94.068,94.094,202000000.0
2006-07-14 14:19:00,94.082,94.097,94.066,94.078,261400001.0
2006-07-14 14:20:00,94.081,94.084,94.059,94.061,284500003.0
2006-07-14 14:21:00,94.083,94.09,94.065,94.073,168399996.0
2006-07-14 14:22:00,94.074,94.085,94.055,94.067,242099996.0
2006-07-14 14:23:00,94.091,94.092,94.059,94.061,192500002.0
2006-07-14 14:24:00,94.058,94.078,94.041,94.049,177799997.0
2006-07-14 14:25:00,94.069,94.08,94.044,94.08,234600002.0
2006-07-14 14:26:00,94.055,94.089,94.047,94.089,314999999.0
2006-07-14 14:27:00,94.089,94.089,94.067,94.077,209999999.0
2006-07-14 14:28:00,94.075,94.075,94.055,94.055,60300000.0
2006-07-14 14:29:00,94.09,94.09,94.069,94.079,285999997.0
2006-07-14 14:30:00,94.072,94.085,94.044,94.05,169300000.0
2006-07-14 14:31:00,94.062,94.09,94.025,94.072,349900002.0
2006-07-14 14:32:00,94.046,94.072,94.023,94.032,201399999.0
2006-07-14 14:33:00,94.015,94.037,94.011,94.031,272899998.0
2006-07-14 14:34:00,94.007,94.037,93.999,94.017,318799996.0
2006-07-14 14:35:00,94.015,94.039,94.015,94.02,324599998.0
2006-07-14 14:36:00,94.023,94.036,94.001,94.011,221399997.0
2006-07-14 14:37:00,94.03,94.032,93.998,94.02,257800003.0
2006-07-14 14:38:00,94.018,94.018,93.987,93.987,137300001.0
2006-07-14 14:39:00,94.004,94.036,93.988,94.036,186499999.0
2006-07-14 14:40:00,94.042,94.059,94.031,94.048,336000000.0
2006-07-14 14:41:00,94.059,94.07,94.045,94.051,122499999.0
2006-07-14 14:42:00,94.057,94.076,94.044,94.056,110999999.0
2006-07-14 14:43:00,94.081,94.11,94.076,94.11,287200000.0
2006-07-14 14:44:00,94.106,94.113,94.091,94.105,289800000.0
2006-07-14 14:45:00,94.098,94.105,94.077,94.097,357300001.0
2006-07-14 14:46:00,94.085,94.089,94.058,94.076,233300000.0
2006-07-14 14:47:00,94.086,94.098,94.052,94.079,163399997.0
2006-07-14 14:48:00,94.098,94.098,94.056,94.056,42600000.0
2006-07-14 14:49:00,94.047,94.073,94.045,94.065,275399999.0
2006-07-14 14:50:00,94.072,94.073,94.043,94.045,325699998.0
2006-07-14 14:51:00,94.062,94.062,94.034,94.036,202599996.0
2006-07-14 14:52:00,94.058,94.075,94.044,94.054,253700003.0
2006-07-14 14:53:00,94.032,94.065,94.032,94.062,300500000.0
2006-07-14 14:54:00,94.057,94.057,94.019,94.031,148099997.0
2006-07-14 14:55:00,94.046,94.046,94.005,94.005,245700001.0
2006-07-14 14:56:00,94.01,94.023,93.999,94.018,154800001.0
2006-07-14 14:57:00,94.029,94.035,93.994,93.996,345699999.0
2006-07-14 14:58:00,94.021,94.041,94.004,94.036,196499995.0
2006-07-14 14:59:00,94.002,94.016,93.963,93.986,154100001.0
2006-07-14 15:00:00,94.002,94.013,93.992,93.998,105300001.0
2006-07-14 15:01:00,93.991,94.008,93.975,94.002,129699999.0
2006-07-14 15:02:00,93.987,94.02,93.983,94.02,98399997.0
2006-07-14 15:03:00,94.013,94.03,93.998,93.998,210099998.0
2006-07-14 15:04:00,93.991,94.021,93.973,94.006,221599999.0
2006-07-14 15:05:00,94.013,94.02,93.987,94.02,150699997.0
2006-07-14 15:06:00,94.027,94.037,94.005,94.015,230099995.0
2006-07-14 15:07:00,94.04,94.048,94.019,94.028,112299999.0
2006-07-14 15:08:00,94.044,94.055,94.023,94.055,167499998.0
2006-07-14 15:09:00,94.038,94.066,94.036,94.044,334900002.0
2006-07-14 15:10:00,94.046,94.061,94.042,94.045,210600000.0
2006-07-14 15:11:00,94.067,94.085,94.056,94.068,76799998.0
2006-07-14 15:12:00,94.1,94.118,94.061,94.063,206600002.0
2006-07-14 15:13:00,94.028,94.066,94.022,94.062,208899999.0
2006-07-14 15:14:00,94.056,94.057,94.026,94.049,363199998.0
2006-07-14 15:15:00,94.025,94.052,94.015,94.045,243499999.0
2006-07-14 15:16:00,94.01,94.035,94.003,94.016,422499992.0
2006-07-14 15:17:00,94.01,94.031,94.003,94.03,263199999.0
2006-07-14 15:18:00,94.03,94.035,94.009,94.019,207000003.0
2006-07-14 15:19:00,94.02,94.041,93.986,93.986,373600001.0
2006-07-14 15:20:00,94.002,94.013,93.986,93.989,261599999.0
2006-07-14 15:21:00,93.979,94.014,93.971,94.014,141700003.0
2006-07-14 15:22:00,94.023,94.036,93.977,94.022,190300001.0
2006-07-14 15:23:00,94.026,94.042,94.02,94.022,422099996.0
2006-07-14 15:24:00,94.019,94.034,94.002,94.019,311200005.0
2006-07-14 15:25:00,94.027,94.053,94.02,94.05,169999998.0
2006-07-14 15:26:00,94.03,94.049,94.027,94.045,299399998.0
2006-07-14 15:27:00,94.027,94.055,94.026,94.048,342299998.0
2006-07-14 15:28:00,94.052,94.052,94.02,94.02,238399997.0
2006-07-14 15:29:00,94.021,94.034,93.999,94.003,158799999.0
2006-07-14 15:30:00,94.026,94.053,94.013,94.042,496599999.0
2006-07-14 15:31:00,94.048,94.05,94.029,94.036,134599999.0
2006-07-14 15:32:00,94.014,94.036,94.014,94.028,249299999.0
2006-07-14 15:33:00,94.035,94.042,94.027,94.027,132299999.0
2006-07-14 15:34:00,94.026,94.043,94.006,94.035,362200001.0
2006-07-14 15:35:00,94.018,94.049,94.014,94.047,274500003.0
2006-07-14 15:36:00,94.036,94.053,94.032,94.053,332900001.0
2006-07-14 15:37:00,94.036,94.059,94.031,94.042,122699999.0
2006-07-14 15:38:00,94.016,94.045,94.014,94.029,164800001.0
2006-07-14 15:39:00,94.021,94.041,94.012,94.03,274499999.0
2006-07-14 15:40:00,94.023,94.036,94.009,94.031,173700000.0
2006-07-14 15:41:00,94.033,94.033,94.009,94.016,184699997.0
2006-07-14 15:42:00,94.029,94.057,94.028,94.044,179699998.0
2006-07-14 15:43:00,94.032,94.057,94.032,94.057,61699998.0
2006-07-14 15:44:00,94.03,94.06,94.02,94.06,121799999.0
2006-07-14 15:45:00,94.044,94.063,94.039,94.053,137299997.0
2006-07-14 15:46:00,94.058,94.058,94.041,94.041,128999999.0
2006-07-14 15:47:00,94.046,94.054,94.024,94.026,218099997.0
2006-07-14 15:48:00,94.013,94.033,94.0,94.014,228499999.0
2006-07-14 15:49:00,94.019,94.059,94.005,94.035,309599997.0
2006-07-14 15:50:00,94.036,94.065,94.025,94.061,233199998.0
2006-07-14 15:51:00,94.063,94.063,94.028,94.031,201800001.0
2006-07-14 15:52:00,94.036,94.046,94.006,94.018,309799997.0
2006-07-14 15:53:00,94.01,94.02,93.984,94.02,220300000.0
2006-07-14 15:54:00,94.029,94.034,93.985,94.01,247800000.0
2006-07-14 15:55:00,94.042,94.042,94.007,94.007,118500000.0
2006-07-14 15:56:00,93.993,94.025,93.98,94.015,268199999.0
2006-07-14 15:57:00,94.023,94.036,94.005,94.023,342399997.0
2006-07-14 15:58:00,94.021,94.051,94.021,94.039,151100001.0
2006-07-14 15:59:00,94.038,94.043,94.006,94.02,388900003.0
2006-07-14 16:00:00,94.006,94.026,94.005,94.022,141599998.0
2006-07-14 16:01:00,93.992,94.018,93.989,94.012,269500004.0
2006-07-14 16:02:00,94.003,94.035,93.997,94.021,347900001.0
2006-07-14 16:03:00,94.016,94.017,93.997,94.017,194600001.0
2006-07-14 16:04:00,94.032,94.032,93.999,94.013,219099996.0
2006-07-14 16:05:00,94.017,94.017,93.985,93.986,184599999.0
2006-07-14 16:06:00,93.983,94.0,93.97,94.0,317099999.0
2006-07-14 16:07:00,94.0,94.012,93.989,93.991,126200000.0
2006-07-14 16:08:00,94.017,94.028,94.009,94.012,191200002.0
2006-07-14 16:09:00,94.012,94.041,94.012,94.04,101900000.0
2006-07-14 16:10:00,94.02,94.04,94.004,94.017,411000004.0
2006-07-14 16:11:00,94.01,94.01,93.981,94.005,319200002.0
2006-07-14 16:12:00,94.008,94.03,93.989,94.012,156300001.0
2006-07-14 16:13:00,94.024,94.049,94.0,94.019,163399999.0
2006-07-14 16:14:00,94.044,94.062,94.037,94.049,194300003.0
2006-07-14 16:15:00,94.053,94.072,94.046,94.058,277399997.0
2006-07-14 16:16:00,94.056,94.073,94.043,94.061,190400002.0
2006-07-14 16:17:00,94.059,94.066,94.021,94.021,173300002.0
2006-07-14 16:18:00,94.069,94.086,94.064,94.077,187500001.0
2006-07-14 16:19:00,94.061,94.075,94.046,94.063,130500000.0
2006-07-14 16:20:00,94.046,94.064,94.033,94.054,173899999.0
2006-07-14 16:21:00,94.036,94.066,94.028,94.066,246100002.0
2006-07-14 16:22:00,94.056,94.083,94.046,94.083,183700000.0
2006-07-14 16:23:00,94.063,94.086,94.053,94.075,306599999.0
2006-07-14 16:24:00,94.083,94.085,94.064,94.069,295000001.0
2006-07-14 16:25:00,94.075,94.075,94.043,94.064,178800002.0
2006-07-14 16:26:00,94.06,94.085,94.04,94.069,129599999.0
2006-07-14 16:27:00,94.095,94.101,94.079,94.095,303999997.0
2006-07-14 16:28:00,94.084,94.102,94.071,94.079,239900000.0
2006-07-14 16:29:00,94.061,94.094,94.061,94.08,292400004.0
2006-07-14 16:30:00,94.088,94.093,94.068,94.092,207399998.0
2006-07-14 16:31:00,94.077,94.099,94.058,94.078,300899999.0
2006-07-14 16:32:00,94.081,94.081,94.055,94.055,94099999.0
2006-07-14 16:33:00,94.064,94.085,94.061,94.075,66199999.0
2006-07-14 16:34:00,94.061,94.07,94.043,94.053,261100004.0
2006-07-14 16:35:00,94.046,94.065,94.046,94.062,189500002.0
2006-07-14 16:36:00,94.063,94.08,94.049,94.066,312899999.0
2006-07-14 16:37:00,94.065,94.077,94.046,94.056,264399999.0
2006-07-14 16:38:00,94.07,94.081,94.05,94.055,291300000.0
2006-07-14 16:39:00,94.066,94.092,94.066,94.092,83599998.0
2006-07-14 16:40:00,94.064,94.081,94.039,94.054,239800000.0
2006-07-14 16:41:00,94.055,94.08,94.046,94.063,234299996.0
2006-07-14 16:42:00,94.039,94.068,94.039,94.056,286099996.0
2006-07-14 16:43:00,94.02,94.062,94.02,94.041,269599997.0
2006-07-14 16:44:00,94.031,94.047,94.02,94.044,243499998.0
2006-07-14 16:45:00,94.021,94.038,94.012,94.029,388299999.0
2006-07-14 16:46:00,94.015,94.028,93.999,94.018,242700006.0
2006-07-14 16:47:00,94.02,94.032,94.003,94.017,215000001.0
2006-07-14 16:48:00,94.012,94.035,94.002,94.025,230500000.0
2006-07-14 16:49:00,94.019,94.028,93.998,94.008,219999997.0
2006-07-14 16:50:00,94.028,94.028,94.008,94.023,232499997.0
2006-07-14 16:51:00,94.016,94.016,93.998,94.006,157000003.0
2006-07-14 16:52:00,94.003,94.022,93.98,93.996,307800000.0
2006-07-14 16:53:00,94.021,94.023,93.991,93.991,216000004.0
2006-07-14 16:54:00,94.005,94.019,93.987,94.0,267699994.0
2006-07-14 16:55:00,94.003,94.031,93.993,94.01,269000002.0
2006-07-14 16:56:00,94.006,94.019,93.997,94.019,165699999.0
2006-07-14 16:57:00,94.031,94.061,94.022,94.045,199300000.0
2006-07-14 16:58:00,94.058,94.058,94.032,94.045,157200001.0
2006-07-14 16:59:00,94.023,94.057,94.019,94.039,283500002.0
2006-07-14 17:00:00,94.031,94.037,94.007,94.007,200100002.0
2006-07-14 17:01:00,94.027,94.046,94.003,94.032,235300004.0
2006-07-14 17:02:00,94.036,94.062,94.03,94.06,232899998.0
2006-07-14 17:03:00,94.05,94.065,94.036,94.055,170299999.0
2006-07-14 17:04:00,94.064,94.07,94.049,94.051,119800000.0
2006-07-14 17:05:00,94.083,94.096,94.069,94.069,354400000.0
2006-07-14 17:06:00,94.077,94.09,94.065,94.065,118900000.0
2006-07-14 17:07:00,94.069,94.087,94.062,94.065,249199997.0
2006-07-14 17:08:00,94.078,94.096,94.065,94.081,135799997.0
2006-07-14 17:09:00,94.083,94.108,94.081,94.108,175900003.0
2006-07-14 17:10:00,94.083,94.115,94.083,94.115,175300001.0
2006-07-14 17:11:00,94.122,94.146,94.119,94.143,204799998.0
2006-07-14 17:12:00,94.116,94.134,94.114,94.126,73000000.0
2006-07-14 17:13:00,94.112,94.134,94.102,94.124,314000001.0
2006-07-14 17:14:00,94.122,94.141,94.103,94.131,375800002.0
2006-07-14 17:15:00,94.141,94.159,94.13,94.137,220400000.0
2006-07-14 17:16:00,94.155,94.158,94.137,94.145,126600001.0
2006-07-14 17:17:00,94.129,94.15,94.123,94.142,250400000.0
2006-07-14 17:18:00,94.128,94.148,94.127,94.148,230100001.0
2006-07-14 17:19:00,94.144,94.144,94.106,94.106,387999996.0
2006-07-14 17:20:00,94.11,94.135,94.11,94.115,170300003.0
2006-07-14 17:21:00,94.112,94.125,94.101,94.12,107399997.0
2006-07-14 17:22:00,94.128,94.136,94.105,94.105,179999995.0
2006-07-14 17:23:00,94.125,94.136,94.103,94.126,338200000.0
2006-07-14 17:24:00,94.133,94.137,94.119,94.121,54900000.0
2006-07-14 17:25:00,94.141,94.141,94.12,94.12,200600003.0
2006-07-14 17:26:00,94.135,94.148,94.124,94.138,171999999.0
2006-07-14 17:27:00,94.132,94.132,94.102,94.102,269600000.0
2006-07-14 17:28:00,94.117,94.134,94.113,94.127,162700000.0
2006-07-14 17:29:00,94.129,94.137,94.103,94.114,234199997.0
2006-07-14 17:30:00,94.106,94.129,94.106,94.124,322300001.0
2006-07-14 17:31:00,94.106,94.126,94.099,94.114,296400001.0
2006-07-14 17:32:00,94.116,94.125,94.085,94.112,349499999.0
2006-07-14 17:33:00,94.125,94.13,94.108,94.123,379999996.0
2006-07-14 17:34:00,94.118,94.135,94.11,94.135,187900002.0
2006-07-14 17:35:00,94.138,94.154,94.128,94.139,229600003.0
2006-07-14 17:36:00,94.143,94.156,94.134,94.134,183999998.0
2006-07-14 17:37:00,94.141,94.141,94.103,94.113,341999998.0
2006-07-14 17:38:00,94.116,94.142,94.111,94.132,257000000.0
2006-07-14 17:39:00,94.122,94.13,94.104,94.11,174099998.0
2006-07-14 17:40:00,94.132,94.142,94.116,94.124,237200001.0
2006-07-14 17:41:00,94.115,94.135,94.109,94.115,195899997.0
2006-07-14 17:42:00,94.116,94.133,94.112,94.133,258700001.0
2006-07-14 17:43:00,94.13,94.148,94.113,94.136,209400001.0
2006-07-14 17:44:00,94.11,94.13,94.105,94.13,209500002.0
2006-07-14 17:45:00,94.114,94.127,94.101,94.116,228900000.0
2006-07-14 17:46:00,94.104,94.123,94.098,94.098,125600000.0
2006-07-14 17:47:00,94.106,94.124,94.098,94.111,314900002.0
2006-07-14 17:48:00,94.104,94.104,94.077,94.101,164400001.0
2006-07-14 17:49:00,94.079,94.112,94.079,94.108,242399997.0
2006-07-14 17:50:00,94.113,94.118,94.091,94.106,140699998.0
2006-07-14 17:51:00,94.088,94.111,94.08,94.111,220900003.0
2006-07-14 17:52:00,94.105,94.13,94.105,94.13,223900001.0
2006-07-14 17:53:00,94.124,94.138,94.108,94.128,77700000.0
2006-07-14 17:54:00,94.134,94.134,94.096,94.107,267599996.0
2006-07-14 17:55:00,94.105,94.122,94.097,94.116,271199997.0
2006-07-14 17:56:00,94.109,94.128,94.083,94.113,207700003.0
2006-07-14 17:57:00,94.105,94.124,94.082,94.097,232899997.0
2006-07-14 17:58:00,94.074,94.104,94.074,94.096,175500002.0
2006-07-14 17:59:00,94.096,94.103,94.081,94.081,215400000.0
2006-07-14 18:00:00,94.101,94.116,94.095,94.1,212600000.0
2006-07-14 18:01:00,94.09,94.124,94.085,94.123,1830199991.0
2006-07-14 18:02:00,94.14,94.15,94.14,94.14,1967999993.0
2006-07-14 18:04:00,94.128,94.143,94.085,94.112,1967999993.0
2006-07-14 18:05:00,94.13,94.15,94.13,94.15,2007899995.0
2006-07-14 18:06:00,94.118,94.14,94.1,94.13,2007899995.0
2006-07-14 18:07:00,94.14,94.15,94.14,94.14,1886599995.0
2006-07-14 18:08:00,94.16,94.16,94.14,94.14,1886599995.0
2006-07-14 18:09:00,94.122,94.147,94.113,94.118,1886599995.0
2006-07-14 18:10:00,94.122,94.135,94.093,94.095,2063699991.0
2006-07-14 18:11:00,94.082,94.126,94.082,94.115,922899993.0
2006-07-14 18:12:00,94.108,94.125,94.095,94.112,1038499995.0
2006-07-14 18:13:00,94.095,94.128,94.078,94.116,1835899995.0
2006-07-14 18:14:00,94.13,94.13,94.12,94.13,1079700002.0
2006-07-14 18:15:00,94.12,94.13,94.12,94.13,1079700002.0
2006-07-14 18:16:00,94.12,94.12,94.12,94.12,1079700002.0
2006-07-14 18:17:00,94.101,94.111,94.079,94.08,1079700002.0
2006-07-14 18:18:00,94.099,94.113,94.075,94.075,1113799992.0
2006-07-14 18:19:00,94.098,94.109,94.079,94.096,2107500006.0
2006-07-14 18:20:00,94.104,94.11,94.082,94.082,2003700006.0
2006-07-14 18:21:00,94.091,94.114,94.087,94.102,1651400002.0
2006-07-14 18:22:00,94.103,94.112,94.084,94.101,1447800002.0
2006-07-14 18:23:00,94.1,94.12,94.1,94.11,2146400004.0
2006-07-14 18:24:00,94.08,94.108,94.077,94.095,2146400004.0
2006-07-14 18:25:00,94.094,94.105,94.068,94.074,1942499997.0
2006-07-14 18:26:00,94.075,94.101,94.069,94.093,1985300002.0
2006-07-14 18:27:00,94.079,94.108,94.076,94.1,1552499992.0
2006-07-14 18:28:00,94.103,94.113,94.078,94.083,1679700003.0
2006-07-14 18:29:00,94.087,94.115,94.076,94.108,1093200000.0
2006-07-14 18:30:00,94.094,94.107,94.076,94.098,760000000.0
2006-07-14 18:31:00,94.095,94.112,94.074,94.101,1489199996.0
2006-07-14 18:32:00,94.098,94.114,94.081,94.11,1729099997.0
2006-07-14 18:33:00,94.11,94.11,94.11,94.11,1973700007.0
2006-07-14 18:34:00,94.094,94.107,94.072,94.094,1973700007.0
2006-07-14 18:35:00,94.09,94.114,94.074,94.093,1842399992.0
2006-07-14 18:36:00,94.095,94.11,94.082,94.11,1182199995.0
2006-07-14 18:37:00,94.118,94.118,94.08,94.085,1007899988.0
2006-07-14 18:38:00,94.082,94.106,94.064,94.084,814499998.0
2006-07-14 18:39:00,94.086,94.111,94.078,94.096,1193900010.0
2006-07-14 18:40:00,94.081,94.116,94.081,94.102,1771199987.0
2006-07-14 18:41:00,94.081,94.102,94.065,94.096,775099993.0
2006-07-14 18:42:00,94.074,94.103,94.073,94.091,1288399996.0
2006-07-14 18:43:00,94.093,94.097,94.072,94.079,385500000.0
2006-07-14 18:44:00,94.083,94.108,94.08,94.099,801000004.0
2006-07-14 18:45:00,94.08,94.109,94.079,94.102,663200001.0
2006-07-14 18:46:00,94.089,94.107,94.081,94.102,868999998.0
2006-07-14 18:47:00,94.086,94.103,94.08,94.094,132399998.0
2006-07-14 18:48:00,94.082,94.117,94.082,94.117,490199999.0
2006-07-14 18:49:00,94.117,94.117,94.085,94.094,905700002.0
2006-07-14 18:50:00,94.109,94.113,94.078,94.093,830800002.0
2006-07-14 18:51:00,94.11,94.116,94.089,94.104,1242399995.0
2006-07-14 18:52:00,94.1,94.119,94.082,94.107,1386300001.0
2006-07-14 18:53:00,94.092,94.106,94.069,94.093,1631799996.0
2006-07-14 18:54:00,94.093,94.115,94.081,94.082,1221200006.0
2006-07-14 18:55:00,94.111,94.128,94.098,94.106,1679900010.0
2006-07-14 18:56:00,94.124,94.129,94.101,94.107,294899998.0
2006-07-14 18:57:00,94.105,94.126,94.102,94.118,468200000.0
2006-07-14 18:58:00,94.112,94.126,94.096,94.113,1215299998.0
2006-07-14 18:59:00,94.103,94.122,94.083,94.108,1393300005.0
2006-07-14 19:00:00,94.094,94.121,94.093,94.112,434400001.0
2006-07-14 19:01:00,94.12,94.136,94.106,94.107,423700003.0
2006-07-14 19:02:00,94.115,94.133,94.105,94.118,255800000.0
2006-07-14 19:03:00,94.095,94.111,94.086,94.105,535600005.0
2006-07-14 19:04:00,94.089,94.106,94.083,94.097,485299996.0
2006-07-14 19:05:00,94.099,94.112,94.086,94.089,481600001.0
2006-07-14 19:06:00,94.102,94.106,94.063,94.063,713099998.0
2006-07-14 19:07:00,94.062,94.09,94.047,94.065,1514199997.0
2006-07-14 19:08:00,94.062,94.079,94.043,94.049,1787699995.0
2006-07-14 19:09:00,94.068,94.093,94.057,94.082,862599997.0
2006-07-14 19:10:00,94.069,94.079,94.044,94.074,327500001.0
2006-07-14 19:11:00,94.066,94.069,94.045,94.047,486099998.0
2006-07-14 19:12:00,94.065,94.074,94.05,94.067,213099996.0
2006-07-14 19:13:00,94.073,94.08,94.046,94.046,384500001.0
2006-07-14 19:14:00,94.064,94.07,94.047,94.057,315700004.0
2006-07-14 19:15:00,94.06,94.084,94.052,94.065,1010699998.0
2006-07-14 19:16:00,94.054,94.057,94.038,94.043,560199994.0
2006-07-14 19:17:00,94.039,94.064,94.021,94.064,857099999.0
2006-07-14 19:18:00,94.049,94.082,94.044,94.061,580099997.0
2006-07-14 19:19:00,94.032,94.093,94.032,94.083,1219800000.0
2006-07-14 19:20:00,94.082,94.097,94.066,94.082,752300004.0
2006-07-14 19:21:00,94.078,94.096,94.062,94.085,723700004.0
2006-07-14 19:22:00,94.087,94.087,94.054,94.058,216299997.0
2006-07-14 19:23:00,94.075,94.083,94.054,94.073,1892000001.0
2006-07-14 19:24:00,94.059,94.08,94.059,94.076,762900006.0
2006-07-14 19:25:00,94.062,94.085,94.052,94.067,1234600002.0
2006-07-14 19:26:00,94.064,94.072,94.043,94.043,1616799997.0
2006-07-14 19:27:00,94.047,94.063,94.033,94.047,1566499997.0
2006-07-14 19:28:00,94.029,94.057,94.028,94.057,1059700001.0
2006-07-14 19:29:00,94.059,94.065,94.03,94.034,327599997.0
2006-07-14 19:30:00,94.05,94.05,94.026,94.048,975599995.0
2006-07-14 19:31:00,94.033,94.033,94.002,94.013,579700004.0
2006-07-14 19:32:00,94.01,94.031,94.002,94.017,996399999.0
2006-07-14 19:33:00,94.016,94.031,94.002,94.01,810499996.0
2006-07-14 19:34:00,94.01,94.025,93.994,94.015,1204199994.0
2006-07-14 19:35:00,94.016,94.027,93.984,94.003,1077500005.0
2006-07-14 19:36:00,94.008,94.028,94.0,94.025,705099996.0
2006-07-14 19:37:00,94.023,94.04,94.017,94.035,257000003.0
2006-07-14 19:38:00,94.018,94.04,94.01,94.028,683500000.0
2006-07-14 19:39:00,94.03,94.048,94.015,94.023,652900001.0
2006-07-14 19:40:00,94.023,94.048,94.021,94.039,823799998.0
2006-07-14 19:41:00,94.03,94.053,94.027,94.044,1087000006.0
2006-07-14 19:42:00,94.045,94.05,94.029,94.039,998699995.0
2006-07-14 19:43:00,94.022,94.039,94.004,94.028,464399997.0
2006-07-14 19:44:00,94.022,94.028,93.998,93.998,786000003.0
2006-07-14 19:45:00,94.004,94.022,93.99,94.003,492400007.0
2006-07-14 19:46:00,94.003,94.012,93.98,93.98,532299999.0
2006-07-14 19:47:00,93.979,94.001,93.972,93.993,380399995.0
2006-07-14 19:48:00,93.975,94.0,93.971,93.993,971499997.0
2006-07-14 19:49:00,93.974,94.002,93.973,94.002,790799998.0
2006-07-14 19:50:00,93.978,93.998,93.957,93.974,599800006.0
2006-07-14 19:51:00,93.97,94.001,93.955,93.963,597100004.0
2006-07-14 19:52:00,93.967,93.992,93.965,93.992,385299994.0
2006-07-14 19:53:00,93.978,93.998,93.972,93.977,706599998.0
2006-07-14 19:54:00,93.986,94.003,93.979,94.002,830399996.0
2006-07-14 19:55:00,93.984,94.003,93.975,94.003,222500000.0
2006-07-14 19:56:00,94.002,94.014,93.992,94.005,356499996.0
2006-07-14 19:57:00,94.001,94.007,93.965,93.993,647300002.0
2006-07-14 19:58:00,94.001,94.003,93.976,93.99,896699992.0
2006-07-14 19:59:00,94.003,94.013,93.989,93.997,841499999.0
2006-07-14 20:00:00,93.994,94.012,93.987,94.006,558999999.0
2006-07-14 20:01:00,94.008,94.008,93.976,93.981,443099997.0
2006-07-14 20:02:00,93.997,94.008,93.979,93.987,426000001.0
2006-07-14 20:03:00,93.997,94.026,93.996,94.012,394299999.0
2006-07-14 20:04:00,94.008,94.008,93.982,93.99,616300001.0
2006-07-14 20:05:00,93.99,94.005,93.984,94.0,432999998.0
2006-07-14 20:06:00,93.995,94.005,93.964,93.964,692600005.0
2006-07-14 20:07:00,93.996,93.996,93.963,93.969,620300000.0
2006-07-14 20:08:00,93.98,93.998,93.967,93.998,692599992.0
2006-07-14 20:09:00,93.995,94.008,93.977,93.987,512800002.0
2006-07-14 20:10:00,93.999,94.012,93.986,93.998,655600006.0
2006-07-14 20:11:00,93.982,94.01,93.967,93.997,1239099998.0
2006-07-14 20:12:00,93.964,94.004,93.964,94.001,1373299991.0
2006-07-14 20:13:00,94.006,94.006,93.977,93.98,983099996.0
2006-07-14 20:14:00,93.963,93.992,93.954,93.992,453200000.0
2006-07-14 20:15:00,93.978,93.997,93.967,93.986,776200000.0
2006-07-14 20:16:00,93.976,93.996,93.948,93.965,1354100002.0
2006-07-14 20:17:00,93.965,93.982,93.95,93.958,226900001.0
2006-07-14 20:18:00,93.965,93.977,93.954,93.973,236699997.0
2006-07-14 20:19:00,93.975,93.985,93.954,93.969,1626000002.0
2006-07-14 20:20:00,93.976,93.99,93.963,93.982,1703900005.0
2006-07-14 20:21:00,93.981,93.986,93.961,93.963,363499992.0
2006-07-14 20:22:00,93.952,93.988,93.952,93.975,858900002.0
2006-07-14 20:23:00,93.983,93.991,93.96,93.97,945299990.0
2006-07-14 20:24:00,93.973,93.993,93.973,93.984,646500006.0
2006-07-14 20:25:00,93.968,93.99,93.952,93.97,640499998.0
2006-07-14 20:26:00,93.965,94.004,93.965,94.001,299800000.0
2006-07-14 20:27:00,94.007,94.007,93.968,93.99,1258399989.0
2006-07-14 20:28:00,93.985,93.995,93.965,93.97,2059599997.0
2006-07-14 20:29:00,93.98,93.98,93.98,93.98,1798599992.0
2006-07-14 20:30:00,93.99,93.99,93.99,93.99,1798599992.0
2006-07-14 20:31:00,93.983,93.991,93.96,93.974,1798599992.0
2006-07-14 20:32:00,93.974,93.994,93.968,93.985,2061499991.0
2006-07-14 20:33:00,93.992,93.999,93.959,93.984,646000001.0
2006-07-14 20:34:00,93.996,94.014,93.984,93.997,331500006.0
2006-07-14 20:35:00,93.983,94.001,93.972,93.992,534799998.0
2006-07-14 20:36:00,94.0,94.017,93.988,93.998,552800001.0
2006-07-14 20:37:00,93.997,94.028,93.992,94.012,696300004.0
2006-07-14 20:38:00,93.994,94.016,93.977,94.011,1431799994.0
2006-07-14 20:39:00,94.012,94.019,93.99,93.993,1217700000.0
2006-07-14 20:40:00,94.011,94.044,94.001,94.03,1508799990.0
2006-07-14 20:41:00,94.031,94.048,94.018,94.048,950800001.0
2006-07-14 20:42:00,94.034,94.049,94.008,94.035,1100799996.0
2006-07-14 20:43:00,94.043,94.052,94.012,94.026,538399996.0
2006-07-14 20:44:00,94.053,94.07,94.035,94.05,1297699995.0
2006-07-14 20:45:00,94.045,94.077,94.037,94.051,1113699996.0
2006-07-14 20:46:00,94.036,94.068,94.019,94.035,993700000.0
2006-07-14 20:47:00,94.009,94.041,94.009,94.028,1233299998.0
2006-07-14 20:48:00,94.009,94.028,94.004,94.024,720799994.0
2006-07-14 20:49:00,94.034,94.053,94.017,94.044,878800000.0
2006-07-14 20:50:00,94.04,94.041,94.003,94.003,1017199989.0
2006-07-14 20:51:00,94.025,94.039,94.002,94.01,673300000.0
2006-07-14 20:52:00,94.011,94.035,94.009,94.028,560999998.0
2006-07-14 20:53:00,94.023,94.033,93.996,94.012,1562299998.0
2006-07-14 20:54:00,94.017,94.027,93.995,94.008,419600000.0
2006-07-14 20:55:00,94.016,94.038,94.003,94.038,1134699996.0
2006-07-14 20:56:00,94.023,94.053,94.021,94.021,980499998.0
2006-07-14 20:57:00,94.047,94.067,94.035,94.038,1376799994.0
2006-07-14 20:58:00,94.05,94.06,94.05,94.06,1959299987.0
2006-07-14 20:59:00,94.059,94.093,94.038,94.067,1959299987.0
2006-07-14 21:00:00,94.08,94.085,94.045,94.048,2023899993.0
2006-07-14 21:01:00,94.09,94.09,94.09,94.09,771899995.0
2006-07-14 21:02:00,94.073,94.088,94.051,94.074,771899995.0
2006-07-14 21:03:00,94.087,94.087,94.06,94.06,598999998.0
2006-07-14 21:04:00,94.06,94.08,94.054,94.06,406499999.0
2006-07-14 21:05:00,94.054,94.086,94.054,94.08,349399996.0
2006-07-14 21:06:00,94.075,94.087,94.06,94.075,563400003.0
2006-07-14 21:07:00,94.083,94.092,94.063,94.074,503100001.0
2006-07-14 21:08:00,94.087,94.097,94.063,94.063,639199999.0
2006-07-14 21:09:00,94.077,94.088,94.063,94.069,384099999.0
2006-07-14 21:10:00,94.077,94.09,94.063,94.075,321900001.0
2006-07-14 21:11:00,94.062,94.084,94.059,94.076,448199995.0
2006-07-14 21:12:00,94.07,94.086,94.05,94.069,459699999.0
2006-07-14 21:13:00,94.067,94.098,94.066,94.09,1064299998.0
2006-07-14 21:14:00,94.1,94.107,94.076,94.089,902299995.0
2006-07-14 21:15:00,94.094,94.094,94.061,94.065,1218699995.0
2006-07-14 21:16:00,94.064,94.086,94.059,94.075,825199999.0
2006-07-14 21:17:00,94.083,94.091,94.061,94.069,1342199995.0
2006-07-14 21:18:00,94.064,94.084,94.054,94.068,499099999.0
2006-07-14 21:19:00,94.044,94.08,94.041,94.08,1018899994.0
2006-07-14 21:20:00,94.082,94.098,94.069,94.085,1685999991.0
2006-07-14 21:21:00,94.087,94.092,94.059,94.063,1819699991.0
2006-07-14 21:22:00,94.063,94.091,94.052,94.091,1621600000.0
2006-07-14 21:23:00,94.102,94.115,94.078,94.098,969299993.0
2006-07-14 21:24:00,94.1,94.111,94.075,94.091,906100002.0
2006-07-14 21:25:00,94.081,94.106,94.078,94.102,1411599993.0
2006-07-14 21:26:00,94.105,94.118,94.091,94.092,526300001.0
2006-07-14 21:27:00,94.103,94.107,94.076,94.076,603099997.0
2006-07-14 21:28:00,94.082,94.099,94.075,94.099,244499998.0
2006-07-14 21:29:00,94.109,94.111,94.089,94.09,708599997.0
2006-07-14 21:30:00,94.096,94.116,94.091,94.113,372400002.0
2006-07-14 21:31:00,94.112,94.12,94.092,94.108,237900000.0
2006-07-14 21:32:00,94.12,94.133,94.102,94.121,1530099999.0
2006-07-14 21:33:00,94.113,94.124,94.093,94.106,159899999.0
2006-07-14 21:34:00,94.13,94.13,94.1,94.1,504399999.0
2006-07-14 21:35:00,94.115,94.128,94.091,94.107,517900007.0
2006-07-14 21:36:00,94.108,94.115,94.086,94.092,408399996.0
2006-07-14 21:37:00,94.08,94.11,94.08,94.11,314399998.0
2006-07-14 21:38:00,94.104,94.106,94.086,94.086,497199995.0
2006-07-14 21:39:00,94.097,94.121,94.085,94.111,224400004.0
2006-07-14 21:40:00,94.107,94.128,94.09,94.12,374800001.0
2006-07-14 21:41:00,94.104,94.122,94.092,94.111,316799997.0
2006-07-14 21:42:00,94.106,94.123,94.087,94.103,655899994.0
2006-07-14 21:43:00,94.107,94.107,94.077,94.08,647700006.0
2006-07-14 21:44:00,94.077,94.1,94.066,94.1,1501199986.0
2006-07-14 21:45:00,94.09,94.095,94.064,94.091,986799994.0
2006-07-14 21:46:00,94.092,94.095,94.062,94.062,507200005.0
2006-07-14 21:47:00,94.075,94.099,94.074,94.094,1031000002.0
2006-07-14 21:48:00,94.103,94.117,94.089,94.095,337899994.0
2006-07-14 21:49:00,94.1,94.115,94.071,94.086,748599996.0
2006-07-14 21:50:00,94.076,94.096,94.076,94.092,205099999.0
2006-07-14 21:51:00,94.084,94.1,94.078,94.093,342600002.0
2006-07-14 21:52:00,94.065,94.091,94.057,94.083,650400006.0
2006-07-14 21:53:00,94.091,94.094,94.071,94.071,323499998.0
2006-07-14 21:54:00,94.087,94.087,94.062,94.062,154199998.0
2006-07-14 21:55:00,94.062,94.087,94.062,94.087,179400003.0
2006-07-14 21:56:00,94.092,94.099,94.081,94.099,611000001.0
2006-07-14 21:57:00,94.084,94.097,94.076,94.092,172800001.0
2006-07-14 21:58:00,94.101,94.112,94.092,94.104,130500000.0
2006-07-14 21:59:00,94.115,94.134,94.1,94.123,474199994.0
2006-07-14 22:00:00,94.105,94.127,94.085,94.113,803599993.0
2006-07-14 22:01:00,94.094,94.122,94.094,94.113,847900003.0
2006-07-14 22:02:00,94.092,94.115,94.092,94.105,1124199990.0
2006-07-14 22:03:00,94.089,94.122,94.089,94.116,362800003.0
2006-07-14 22:04:00,94.129,94.14,94.112,94.114,627000002.0
2006-07-14 22:05:00,94.106,94.124,94.092,94.116,404100003.0
2006-07-14 22:06:00,94.094,94.111,94.081,94.1,111600000.0
2006-07-14 22:07:00,94.103,94.105,94.085,94.089,167199998.0
2006-07-14 22:08:00,94.113,94.114,94.09,94.1,295099998.0
2006-07-14 22:09:00,94.113,94.113,94.082,94.082,366699996.0
2006-07-14 22:10:00,94.108,94.123,94.081,94.081,162599999.0
2006-07-14 22:11:00,94.105,94.129,94.105,94.122,364200001.0
2006-07-14 22:12:00,94.113,94.142,94.099,94.127,348899994.0
2006-07-14 22:13:00,94.111,94.133,94.102,94.133,426099995.0
2006-07-14 22:14:00,94.133,94.133,94.112,94.112,289000003.0
2006-07-14 22:15:00,94.125,94.13,94.106,94.106,397999997.0
2006-07-14 22:16:00,94.127,94.131,94.102,94.102,463499997.0
2006-07-14 22:17:00,94.101,94.128,94.101,94.107,205100001.0
2006-07-14 22:18:00,94.109,94.127,94.095,94.112,283499999.0
2006-07-14 22:19:00,94.116,94.118,94.096,94.096,248199996.0
2006-07-14 22:20:00,94.12,94.12,94.099,94.107,187899999.0
2006-07-14 22:21:00,94.109,94.113,94.089,94.094,300800005.0
2006-07-14 22:22:00,94.106,94.119,94.094,94.111,515400001.0
2006-07-14 22:23:00,94.108,94.108,94.086,94.086,199600000.0
2006-07-14 22:24:00,94.077,94.09,94.066,94.066,217299997.0
2006-07-14 22:25:00,94.068,94.094,94.067,94.091,296399997.0
2006-07-14 22:26:00,94.07,94.095,94.07,94.095,43000000.0
2006-07-14 22:27:00,94.094,94.107,94.076,94.095,830599996.0
2006-07-14 22:28:00,94.095,94.101,94.077,94.08,443800002.0
2006-07-14 22:29:00,94.094,94.094,94.052,94.052,348199999.0
2006-07-14 22:30:00,94.087,94.095,94.069,94.08,449299996.0
2006-07-14 22:31:00,94.083,94.083,94.063,94.063,84500000.0
2006-07-14 22:32:00,94.051,94.086,94.051,94.074,203800004.0
2006-07-14 22:33:00,94.077,94.086,94.063,94.063,345699996.0
2006-07-14 22:34:00,94.068,94.096,94.066,94.09,571100000.0
2006-07-14 22:35:00,94.084,94.097,94.071,94.086,254999996.0
2006-07-14 22:36:00,94.09,94.093,94.064,94.071,467799996.0
2006-07-14 22:37:00,94.072,94.093,94.069,94.093,177799997.0
2006-07-14 22:38:00,94.079,94.094,94.068,94.084,392899998.0
2006-07-14 22:39:00,94.071,94.092,94.067,94.087,317000001.0
2006-07-14 22:40:00,94.088,94.102,94.075,94.076,350900001.0
2006-07-14 22:41:00,94.092,94.092,94.072,94.072,285900001.0
2006-07-14 22:42:00,94.089,94.089,94.05,94.05,242699996.0
2006-07-14 22:43:00,94.055,94.079,94.038,94.05,624400001.0
2006-07-14 22:44:00,94.046,94.049,94.016,94.018,442599992.0
2006-07-14 22:45:00,94.031,94.053,94.015,94.046,339800001.0
2006-07-14 22:46:00,94.046,94.054,94.023,94.035,287100001.0
2006-07-14 22:47:00,94.05,94.05,94.015,94.024,452699995.0
2006-07-14 22:48:00,94.05,94.07,94.025,94.035,517999999.0
2006-07-14 22:49:00,94.071,94.084,94.054,94.059,548599999.0
2006-07-14 22:50:00,94.07,94.07,94.039,94.039,210199998.0
2006-07-14 22:51:00,94.06,94.067,94.037,94.063,605199996.0
2006-07-14 22:52:00,94.055,94.07,94.051,94.065,156600001.0
2006-07-14 22:53:00,94.07,94.07,94.01,94.037,420199998.0
2006-07-14 22:54:00,94.06,94.07,94.043,94.05,267399997.0
2006-07-14 22:55:00,94.05,94.067,94.044,94.062,482800007.0
2006-07-14 22:56:00,94.04,94.065,94.04,94.06,188199999.0
2006-07-14 22:57:00,94.065,94.065,94.025,94.037,179100000.0
2006-07-14 22:58:00,94.05,94.065,94.05,94.065,42300000.0
2006-07-14 22:59:00,94.039,94.065,93.993,94.04,187099999.0
2006-07-16 23:00:00,94.051,94.185,94.051,94.158,260899998.0
2006-07-16 23:01:00,94.177,94.201,94.145,94.168,259999999.0
2006-07-16 23:02:00,94.185,94.206,94.167,94.18,224299998.0
2006-07-16 23:03:00,94.182,94.203,94.154,94.154,138599999.0
2006-07-16 23:04:00,94.173,94.198,94.144,94.198,130400002.0
2006-07-16 23:05:00,94.168,94.192,94.157,94.181,129700000.0
2006-07-16 23:06:00,94.17,94.17,94.147,94.147,188699999.0
2006-07-16 23:07:00,94.157,94.188,94.15,94.169,221699999.0
2006-07-16 23:08:00,94.157,94.18,94.148,94.151,297399995.0
2006-07-16 23:09:00,94.16,94.187,94.142,94.167,132300000.0
2006-07-16 23:10:00,94.191,94.2,94.159,94.159,341000002.0
2006-07-16 23:11:00,94.166,94.18,94.144,94.155,166000000.0
2006-07-16 23:12:00,94.148,94.193,94.148,94.191,199099998.0
2006-07-16 23:13:00,94.19,94.194,94.153,94.158,150999998.0
2006-07-16 23:14:00,94.193,94.198,94.174,94.176,154700000.0
2006-07-16 23:15:00,94.182,94.198,94.162,94.17,304899995.0
2006-07-16 23:16:00,94.162,94.198,94.162,94.197,217899996.0
2006-07-16 23:17:00,94.172,94.204,94.167,94.204,309499999.0
2006-07-16 23:18:00,94.192,94.21,94.171,94.182,321400007.0
2006-07-16 23:19:00,94.168,94.185,94.149,94.177,183899999.0
2006-07-16 23:20:00,94.143,94.194,94.132,94.194,267300000.0
2006-07-16 23:21:00,94.183,94.203,94.165,94.181,209300000.0
2006-07-16 23:22:00,94.213,94.213,94.152,94.152,174000002.0
2006-07-16 23:23:00,94.186,94.211,94.16,94.17,238299998.0
2006-07-16 23:24:00,94.176,94.196,94.153,94.196,165299999.0
2006-07-16 23:25:00,94.162,94.207,94.161,94.18,246499997.0
2006-07-16 23:26:00,94.2,94.211,94.181,94.206,307699994.0
2006-07-16 23:27:00,94.17,94.205,94.153,94.17,204000000.0
2006-07-16 23:28:00,94.19,94.213,94.182,94.182,123200001.0
2006-07-16 23:29:00,94.209,94.216,94.183,94.193,304199999.0
2006-07-16 23:30:00,94.194,94.246,94.194,94.207,374699995.0
2006-07-16 23:31:00,94.161,94.202,94.158,94.194,164200001.0
2006-07-16 23:32:00,94.172,94.212,94.172,94.201,238400000.0
2006-07-16 23:33:00,94.193,94.22,94.176,94.188,298400002.0
2006-07-16 23:34:00,94.198,94.21,94.158,94.187,365700001.0
2006-07-16 23:35:00,94.195,94.222,94.161,94.178,204299999.0
2006-07-16 23:36:00,94.207,94.236,94.204,94.216,97499999.0
2006-07-16 23:37:00,94.227,94.229,94.187,94.187,133800000.0
2006-07-16 23:38:00,94.168,94.216,94.168,94.207,272900001.0
2006-07-16 23:39:00,94.214,94.247,94.201,94.238,217699995.0
2006-07-16 23:40:00,94.203,94.246,94.193,94.213,217100001.0
2006-07-16 23:41:00,94.201,94.234,94.193,94.221,259000001.0
2006-07-16 23:42:00,94.208,94.239,94.197,94.214,176500000.0
2006-07-16 23:43:00,94.222,94.231,94.194,94.199,167799997.0
2006-07-16 23:44:00,94.183,94.227,94.177,94.227,287999997.0
2006-07-16 23:45:00,94.22,94.244,94.187,94.22,305599999.0
2006-07-16 23:46:00,94.201,94.235,94.191,94.207,318299994.0
2006-07-16 23:47:00,94.189,94.209,94.181,94.19,265499998.0
2006-07-16 23:48:00,94.21,94.214,94.182,94.189,203799997.0
2006-07-16 23:49:00,94.181,94.208,94.166,94.183,296099995.0
2006-07-16 23:50:00,94.166,94.208,94.158,94.17,203999994.0
2006-07-16 23:51:00,94.151,94.184,94.151,94.178,175100002.0
2006-07-16 23:52:00,94.167,94.217,94.157,94.195,332899998.0
2006-07-16 23:53:00,94.182,94.211,94.175,94.184,180600000.0
2006-07-16 23:54:00,94.214,94.225,94.179,94.193,257800001.0
2006-07-16 23:55:00,94.189,94.213,94.181,94.192,253600000.0
2006-07-16 23:56:00,94.211,94.228,94.189,94.197,167099998.0
2006-07-16 23:57:00,94.196,94.202,94.175,94.185,221499997.0
2006-07-16 23:58:00,94.193,94.211,94.171,94.18,410399996.0
2006-07-16 23:59:00,94.173,94.213,94.17,94.18,207999999.0
2006-07-17 00:00:00,94.207,94.221,94.177,94.18,261499997.0
2006-07-17 00:01:00,94.181,94.21,94.159,94.184,301800000.0
2006-07-17 00:02:00,94.196,94.209,94.159,94.186,199799999.0
2006-07-17 00:03:00,94.181,94.204,94.161,94.167,213099998.0
2006-07-17 00:04:00,94.153,94.188,94.136,94.145,316799998.0
2006-07-17 00:05:00,94.172,94.181,94.141,94.146,300500000.0
2006-07-17 00:06:00,94.135,94.168,94.134,94.163,254699999.0
2006-07-17 00:07:00,94.168,94.186,94.145,94.155,192199997.0
2006-07-17 00:08:00,94.148,94.189,94.146,94.174,254799997.0
2006-07-17 00:09:00,94.148,94.195,94.143,94.178,210099998.0
2006-07-17 00:10:00,94.176,94.176,94.142,94.151,50500000.0
2006-07-17 00:11:00,94.16,94.181,94.151,94.16,145600003.0
2006-07-17 00:12:00,94.172,94.184,94.157,94.157,239999996.0
2006-07-17 00:13:00,94.183,94.191,94.165,94.17,198099999.0
2006-07-17 00:14:00,94.187,94.187,94.118,94.149,198200001.0
2006-07-17 00:15:00,94.151,94.189,94.136,94.165,195799998.0
2006-07-17 00:16:00,94.169,94.191,94.153,94.182,197800000.0
2006-07-17 00:17:00,94.171,94.193,94.163,94.178,84200000.0
2006-07-17 00:18:00,94.18,94.208,94.163,94.203,402100000.0
2006-07-17 00:19:00,94.171,94.204,94.152,94.16,207499997.0
2006-07-17 00:20:00,94.161,94.183,94.139,94.166,214600000.0
2006-07-17 00:21:00,94.138,94.166,94.116,94.147,230099998.0
2006-07-17 00:22:00,94.136,94.209,94.136,94.209,171500001.0
2006-07-17 00:23:00,94.205,94.205,94.163,94.167,190900000.0
2006-07-17 00:24:00,94.184,94.214,94.149,94.161,192400001.0
2006-07-17 00:25:00,94.172,94.201,94.141,94.175,260200000.0
2006-07-17 00:26:00,94.171,94.193,94.146,94.164,312799992.0
2006-07-17 00:27:00,94.153,94.193,94.138,94.166,242300000.0
2006-07-17 00:28:00,94.149,94.203,94.149,94.193,294799998.0
2006-07-17 00:29:00,94.207,94.211,94.167,94.191,200699998.0
2006-07-17 00:30:00,94.175,94.203,94.158,94.166,235300002.0
2006-07-17 00:31:00,94.187,94.204,94.171,94.188,201199996.0
2006-07-17 00:32:00,94.185,94.206,94.163,94.165,255599997.0
2006-07-17 00:33:00,94.18,94.207,94.168,94.207,201300001.0
2006-07-17 00:34:00,94.21,94.212,94.151,94.151,354799997.0
2006-07-17 00:35:00,94.211,94.212,94.169,94.17,98700002.0
2006-07-17 00:36:00,94.215,94.215,94.157,94.211,350300001.0
2006-07-17 00:37:00,94.189,94.218,94.174,94.195,273400000.0
2006-07-17 00:38:00,94.174,94.198,94.169,94.185,210999999.0
2006-07-17 00:39:00,94.164,94.192,94.148,94.164,287300000.0
2006-07-17 00:40:00,94.18,94.212,94.158,94.193,252899998.0
2006-07-17 00:41:00,94.178,94.2,94.168,94.186,106999999.0
2006-07-17 00:42:00,94.185,94.21,94.167,94.181,279999997.0
2006-07-17 00:43:00,94.16,94.216,94.153,94.193,236900000.0
2006-07-17 00:44:00,94.207,94.213,94.171,94.171,243699998.0
2006-07-17 00:45:00,94.167,94.204,94.146,94.179,172299998.0
2006-07-17 00:46:00,94.169,94.224,94.16,94.215,273199998.0
2006-07-17 00:47:00,94.19,94.207,94.145,94.148,262400001.0
2006-07-17 00:48:00,94.165,94.185,94.154,94.178,223100001.0
2006-07-17 00:49:00,94.165,94.18,94.139,94.158,218299999.0
2006-07-17 00:50:00,94.165,94.194,94.158,94.161,204299996.0
2006-07-17 00:51:00,94.144,94.169,94.119,94.154,202999999.0
2006-07-17 00:52:00,94.147,94.176,94.13,94.176,350400004.0
2006-07-17 00:53:00,94.159,94.162,94.132,94.134,276200001.0
2006-07-17 00:54:00,94.149,94.167,94.132,94.142,263800002.0
2006-07-17 00:55:00,94.147,94.164,94.131,94.153,287999999.0
2006-07-17 00:56:00,94.157,94.176,94.142,94.154,235299999.0
2006-07-17 00:57:00,94.152,94.17,94.136,94.156,198099996.0
2006-07-17 00:58:00,94.155,94.155,94.087,94.105,228400002.0
2006-07-17 00:59:00,94.117,94.151,94.091,94.091,312699999.0
2006-07-17 01:00:00,94.11,94.128,94.076,94.088,281100001.0
2006-07-17 01:01:00,94.091,94.14,94.08,94.12,312599996.0
2006-07-17 01:02:00,94.077,94.131,94.056,94.112,252300000.0
2006-07-17 01:03:00,94.132,94.138,94.114,94.126,156499999.0
2006-07-17 01:04:00,94.131,94.134,94.112,94.112,265899999.0
2006-07-17 01:05:00,94.102,94.135,94.1,94.135,119500001.0
2006-07-17 01:06:00,94.13,94.134,94.108,94.118,195800000.0
2006-07-17 01:07:00,94.132,94.133,94.101,94.101,121300001.0
2006-07-17 01:08:00,94.117,94.136,94.113,94.132,152899997.0
2006-07-17 01:09:00,94.127,94.135,94.114,94.124,96100001.0
2006-07-17 01:10:00,94.13,94.13,94.111,94.111,84800000.0
2006-07-17 01:11:00,94.116,94.145,94.107,94.145,259400001.0
2006-07-17 01:12:00,94.134,94.151,94.123,94.13,346099998.0
2006-07-17 01:13:00,94.143,94.151,94.119,94.133,191599998.0
2006-07-17 01:14:00,94.127,94.155,94.127,94.147,163199998.0
2006-07-17 01:15:00,94.142,94.163,94.126,94.163,272000001.0
2006-07-17 01:16:00,94.166,94.186,94.151,94.155,172099995.0
2006-07-17 01:17:00,94.176,94.179,94.148,94.167,200599998.0
2006-07-17 01:18:00,94.167,94.167,94.146,94.154,112800000.0
2006-07-17 01:19:00,94.141,94.162,94.137,94.149,163700000.0
2006-07-17 01:20:00,94.121,94.157,94.121,94.145,221100003.0
2006-07-17 01:21:00,94.145,94.158,94.129,94.129,209899998.0
2006-07-17 01:22:00,94.138,94.155,94.129,94.147,214499996.0
2006-07-17 01:23:00,94.123,94.155,94.118,94.142,263599997.0
2006-07-17 01:24:00,94.134,94.154,94.123,94.139,171300000.0
2006-07-17 01:25:00,94.151,94.151,94.12,94.149,194399999.0
2006-07-17 01:26:00,94.13,94.145,94.119,94.137,197399996.0
2006-07-17 01:27:00,94.121,94.14,94.12,94.14,232600002.0
2006-07-17 01:28:00,94.117,94.133,94.105,94.107,187499996.0
2006-07-17 01:29:00,94.092,94.136,94.092,94.126,237400000.0
2006-07-17 01:30:00,94.138,94.144,94.117,94.126,186899999.0
2006-07-17 01:31:00,94.112,94.129,94.108,94.118,136900001.0
2006-07-17 01:32:00,94.123,94.135,94.104,94.122,146299999.0
2006-07-17 01:33:00,94.135,94.135,94.12,94.12,58500000.0
2006-07-17 01:34:00,94.135,94.14,94.117,94.12,382499996.0
2006-07-17 01:35:00,94.135,94.149,94.121,94.149,198399999.0
2006-07-17 01:36:00,94.146,94.153,94.116,94.138,191300000.0
2006-07-17 01:37:00,94.152,94.158,94.133,94.145,182799998.0
2006-07-17 01:38:00,94.155,94.163,94.128,94.15,236399999.0
2006-07-17 01:39:00,94.128,94.174,94.128,94.174,164500003.0
2006-07-17 01:40:00,94.175,94.176,94.155,94.157,170599999.0
2006-07-17 01:41:00,94.152,94.179,94.152,94.179,154500000.0
2006-07-17 01:42:00,94.167,94.185,94.161,94.183,145999999.0
2006-07-17 01:43:00,94.193,94.195,94.173,94.173,152100002.0
2006-07-17 01:44:00,94.185,94.19,94.17,94.178,125400001.0
2006-07-17 01:45:00,94.17,94.185,94.147,94.163,164200000.0
2006-07-17 01:46:00,94.17,94.187,94.159,94.17,104399999.0
2006-07-17 01:47:00,94.177,94.184,94.163,94.164,172499999.0
2006-07-17 01:48:00,94.178,94.191,94.147,94.182,241600000.0
2006-07-17 01:49:00,94.168,94.188,94.162,94.177,206199998.0
2006-07-17 01:50:00,94.168,94.18,94.145,94.157,330700000.0
2006-07-17 01:51:00,94.166,94.186,94.161,94.168,215700000.0
2006-07-17 01:52:00,94.17,94.19,94.17,94.185,186899999.0
2006-07-17 01:53:00,94.184,94.191,94.157,94.167,253199999.0
2006-07-17 01:54:00,94.18,94.2,94.175,94.195,247900000.0
2006-07-17 01:55:00,94.2,94.2,94.18,94.18,131900003.0
2006-07-17 01:56:00,94.17,94.2,94.17,94.195,260799996.0
2006-07-17 01:57:00,94.19,94.19,94.152,94.152,179300000.0
2006-07-17 01:58:00,94.166,94.177,94.149,94.164,365399998.0
2006-07-17 01:59:00,94.182,94.188,94.161,94.175,306699999.0
2006-07-17 02:00:00,94.182,94.19,94.167,94.172,171299995.0
2006-07-17 02:01:00,94.185,94.198,94.167,94.194,287400001.0
2006-07-17 02:02:00,94.202,94.205,94.17,94.17,155200002.0
2006-07-17 02:03:00,94.153,94.187,94.145,94.163,329900001.0
2006-07-17 02:04:00,94.165,94.165,94.15,94.15,79499997.0
2006-07-17 02:05:00,94.156,94.157,94.135,94.145,78000000.0
2006-07-17 02:06:00,94.152,94.157,94.129,94.129,117900000.0
2006-07-17 02:07:00,94.12,94.14,94.114,94.135,340400000.0
2006-07-17 02:08:00,94.126,94.169,94.126,94.166,235799999.0
2006-07-17 02:09:00,94.165,94.174,94.149,94.149,270100000.0
2006-07-17 02:10:00,94.166,94.17,94.138,94.139,205700001.0
2006-07-17 02:11:00,94.137,94.167,94.129,94.159,279699998.0
2006-07-17 02:12:00,94.148,94.169,94.144,94.156,264000002.0
2006-07-17 02:13:00,94.156,94.163,94.14,94.147,225399995.0
2006-07-17 02:14:00,94.151,94.166,94.138,94.153,270000001.0
2006-07-17 02:15:00,94.151,94.165,94.139,94.141,393000004.0
2006-07-17 02:16:00,94.15,94.159,94.132,94.137,246699996.0
2006-07-17 02:17:00,94.155,94.162,94.136,94.145,247500001.0
2006-07-17 02:18:00,94.132,94.15,94.123,94.145,151100000.0
2006-07-17 02:19:00,94.143,94.15,94.126,94.138,240599997.0
2006-07-17 02:20:00,94.144,94.144,94.127,94.132,97499999.0
2006-07-17 02:21:00,94.125,94.146,94.125,94.142,128900003.0
2006-07-17 02:22:00,94.127,94.149,94.119,94.149,144299998.0
2006-07-17 02:23:00,94.147,94.147,94.119,94.135,183200000.0
2006-07-17 02:24:00,94.147,94.158,94.13,94.13,233099997.0
2006-07-17 02:25:00,94.13,94.145,94.111,94.135,169100003.0
2006-07-17 02:26:00,94.143,94.143,94.115,94.115,125000001.0
2006-07-17 02:27:00,94.146,94.154,94.125,94.143,293499998.0
2006-07-17 02:28:00,94.129,94.146,94.123,94.143,274600001.0
2006-07-17 02:29:00,94.145,94.151,94.128,94.133,216899998.0
2006-07-17 02:30:00,94.113,94.143,94.113,94.135,204699998.0
2006-07-17 02:31:00,94.128,94.14,94.118,94.135,217500002.0
2006-07-17 02:32:00,94.133,94.133,94.095,94.104,78800000.0
2006-07-17 02:33:00,94.091,94.104,94.091,94.104,74700002.0
2006-07-17 02:34:00,94.086,94.102,94.06,94.077,250599995.0
2006-07-17 02:35:00,94.073,94.102,94.073,94.102,302800005.0
2006-07-17 02:36:00,94.085,94.108,94.083,94.108,207499999.0
2006-07-17 02:37:00,94.108,94.112,94.082,94.102,253300000.0
2006-07-17 02:38:00,94.083,94.1,94.077,94.09,122899999.0
2006-07-17 02:39:00,94.081,94.105,94.078,94.092,211699999.0
2006-07-17 02:40:00,94.096,94.108,94.078,94.095,221200000.0
2006-07-17 02:41:00,94.106,94.106,94.072,94.086,510300004.0
2006-07-17 02:42:00,94.098,94.105,94.08,94.086,313400002.0
2006-07-17 02:43:00,94.073,94.104,94.073,94.08,138499999.0
2006-07-17 02:44:00,94.083,94.103,94.08,94.088,196400001.0
2006-07-17 02:45:00,94.078,94.102,94.078,94.102,163000001.0
2006-07-17 02:46:00,94.082,94.096,94.061,94.075,270700000.0
2006-07-17 02:47:00,94.049,94.079,94.048,94.079,161800000.0
2006-07-17 02:48:00,94.077,94.098,94.066,94.085,189899998.0
2006-07-17 02:49:00,94.082,94.085,94.065,94.069,67699999.0
2006-07-17 02:50:00,94.092,94.094,94.075,94.079,189800003.0
2006-07-17 02:51:00,94.093,94.093,94.068,94.068,225799997.0
2006-07-17 02:52:00,94.075,94.1,94.074,94.095,325599998.0
2006-07-17 02:53:00,94.092,94.099,94.071,94.086,218699996.0
2006-07-17 02:54:00,94.079,94.107,94.074,94.107,235199999.0
2006-07-17 02:55:00,94.109,94.109,94.086,94.086,267599996.0
2006-07-17 02:56:00,94.098,94.113,94.09,94.105,337899998.0
2006-07-17 02:57:00,94.095,94.115,94.09,94.11,173599999.0
2006-07-17 02:58:00,94.099,94.117,94.091,94.092,229999997.0
2006-07-17 02:59:00,94.107,94.119,94.091,94.091,396100002.0
2006-07-17 03:00:00,94.088,94.108,94.086,94.103,404300001.0
2006-07-17 03:01:00,94.084,94.109,94.078,94.107,330299994.0
2006-07-17 03:02:00,94.093,94.106,94.076,94.1,259200001.0
2006-07-17 03:03:00,94.095,94.119,94.088,94.111,315299997.0
2006-07-17 03:04:00,94.101,94.104,94.087,94.093,73300002.0
2006-07-17 03:05:00,94.102,94.113,94.087,94.094,289000001.0
2006-07-17 03:06:00,94.097,94.115,94.087,94.091,252200002.0
2006-07-17 03:07:00,94.116,94.121,94.095,94.096,267199998.0
2006-07-17 03:08:00,94.123,94.135,94.099,94.109,235400005.0
2006-07-17 03:09:00,94.125,94.135,94.112,94.119,190299999.0
2006-07-17 03:10:00,94.127,94.142,94.116,94.123,256199996.0
2006-07-17 03:11:00,94.127,94.14,94.113,94.135,141399996.0
2006-07-17 03:12:00,94.132,94.145,94.116,94.122,80299998.0
2006-07-17 03:13:00,94.133,94.139,94.116,94.116,259199999.0
2006-07-17 03:14:00,94.115,94.136,94.115,94.132,126299999.0
2006-07-17 03:15:00,94.121,94.134,94.108,94.114,165800000.0
2006-07-17 03:16:00,94.117,94.128,94.1,94.108,200899999.0
2006-07-17 03:17:00,94.125,94.136,94.125,94.136,108100000.0
2006-07-17 03:18:00,94.119,94.14,94.114,94.135,219399997.0
2006-07-17 03:19:00,94.12,94.141,94.119,94.125,178899999.0
2006-07-17 03:20:00,94.14,94.14,94.114,94.119,113299999.0
2006-07-17 03:21:00,94.119,94.141,94.119,94.135,345599999.0
2006-07-17 03:22:00,94.139,94.153,94.122,94.135,172199996.0
2006-07-17 03:23:00,94.141,94.156,94.126,94.152,201799997.0
2006-07-17 03:24:00,94.155,94.16,94.135,94.14,365899992.0
2006-07-17 03:25:00,94.158,94.158,94.131,94.154,263399998.0
2006-07-17 03:26:00,94.146,94.158,94.131,94.145,252199997.0
2006-07-17 03:27:00,94.131,94.15,94.129,94.142,154599999.0
2006-07-17 03:28:00,94.145,94.145,94.13,94.13,71399999.0
2006-07-17 03:29:00,94.145,94.145,94.13,94.13,17500000.0
2006-07-17 03:30:00,94.147,94.147,94.119,94.119,308400005.0
2006-07-17 03:31:00,94.134,94.147,94.123,94.135,266300000.0
2006-07-17 03:32:00,94.123,94.137,94.105,94.13,243499993.0
2006-07-17 03:33:00,94.135,94.145,94.122,94.122,350100001.0
2006-07-17 03:34:00,94.132,94.134,94.108,94.117,167999996.0
2006-07-17 03:35:00,94.132,94.145,94.114,94.12,322900000.0
2006-07-17 03:36:00,94.135,94.135,94.117,94.12,172399998.0
2006-07-17 03:37:00,94.124,94.147,94.118,94.139,134299999.0
2006-07-17 03:38:00,94.14,94.155,94.123,94.136,169399999.0
2006-07-17 03:39:00,94.15,94.165,94.123,94.123,99199999.0
2006-07-17 03:40:00,94.149,94.168,94.134,94.138,133999999.0
2006-07-17 03:41:00,94.143,94.143,94.126,94.126,18999999.0
2006-07-17 03:42:00,94.13,94.16,94.126,94.15,137499998.0
2006-07-17 03:43:00,94.137,94.15,94.126,94.145,168699999.0
2006-07-17 03:44:00,94.148,94.157,94.106,94.147,200500000.0
2006-07-17 03:45:00,94.145,94.157,94.129,94.144,117599999.0
2006-07-17 03:46:00,94.125,94.148,94.123,94.139,183100000.0
2006-07-17 03:47:00,94.136,94.148,94.122,94.122,214299999.0
2006-07-17 03:48:00,94.122,94.139,94.114,94.134,46100001.0
2006-07-17 03:49:00,94.148,94.148,94.124,94.132,173899997.0
2006-07-17 03:50:00,94.117,94.142,94.112,94.112,170500000.0
2006-07-17 03:51:00,94.12,94.132,94.099,94.12,193899998.0
2006-07-17 03:52:00,94.11,94.13,94.104,94.13,236099999.0
2006-07-17 03:53:00,94.104,94.126,94.1,94.125,205199999.0
2006-07-17 03:54:00,94.125,94.13,94.11,94.11,181799998.0
2006-07-17 03:55:00,94.129,94.136,94.117,94.123,34100000.0
2006-07-17 03:56:00,94.14,94.148,94.126,94.143,121699998.0
2006-07-17 03:57:00,94.142,94.151,94.13,94.13,161000000.0
2006-07-17 03:58:00,94.142,94.151,94.119,94.119,347200002.0
2006-07-17 03:59:00,94.145,94.155,94.128,94.137,160899999.0
2006-07-17 04:00:00,94.116,94.145,94.116,94.145,75299998.0
2006-07-17 04:01:00,94.152,94.166,94.136,94.153,159499997.0
2006-07-17 04:02:00,94.15,94.171,94.15,94.154,41500000.0
2006-07-17 04:03:00,94.155,94.171,94.155,94.169,66499998.0
2006-07-17 04:04:00,94.154,94.175,94.149,94.163,192099996.0
2006-07-17 04:05:00,94.158,94.182,94.154,94.156,189400002.0
2006-07-17 04:06:00,94.165,94.179,94.14,94.164,224499999.0
2006-07-17 04:07:00,94.177,94.187,94.162,94.162,232599995.0
2006-07-17 04:08:00,94.163,94.184,94.159,94.182,238399998.0
2006-07-17 04:09:00,94.175,94.175,94.14,94.14,380799996.0
2006-07-17 04:10:00,94.153,94.173,94.141,94.167,223899996.0
2006-07-17 04:11:00,94.141,94.171,94.141,94.171,185799997.0
2006-07-17 04:12:00,94.175,94.183,94.162,94.174,207100000.0
2006-07-17 04:13:00,94.159,94.175,94.155,94.163,214200001.0
2006-07-17 04:14:00,94.155,94.162,94.141,94.146,60099999.0
2006-07-17 04:15:00,94.15,94.17,94.15,94.17,195200003.0
2006-07-17 04:16:00,94.15,94.17,94.148,94.165,231599999.0
2006-07-17 04:17:00,94.16,94.165,94.139,94.165,255700002.0
2006-07-17 04:18:00,94.155,94.162,94.138,94.141,199999995.0
2006-07-17 04:19:00,94.144,94.161,94.143,94.158,201700002.0
2006-07-17 04:20:00,94.143,94.152,94.119,94.131,405499998.0
2006-07-17 04:21:00,94.143,94.144,94.118,94.118,129499999.0
2006-07-17 04:22:00,94.132,94.143,94.125,94.137,106199998.0
2006-07-17 04:23:00,94.14,94.145,94.131,94.138,133099999.0
2006-07-17 04:24:00,94.129,94.152,94.129,94.147,104499999.0
2006-07-17 04:25:00,94.155,94.16,94.136,94.136,165699999.0
2006-07-17 04:26:00,94.136,94.156,94.13,94.131,275999993.0
2006-07-17 04:27:00,94.126,94.15,94.126,94.146,89300001.0
2006-07-17 04:28:00,94.141,94.157,94.138,94.157,241299996.0
2006-07-17 04:29:00,94.15,94.15,94.132,94.132,110300001.0
2006-07-17 04:30:00,94.13,94.147,94.124,94.13,144900002.0
2006-07-17 04:31:00,94.132,94.153,94.131,94.145,236600000.0
2006-07-17 04:32:00,94.134,94.151,94.125,94.132,279600002.0
2006-07-17 04:33:00,94.139,94.14,94.119,94.119,125700000.0
2006-07-17 04:34:00,94.135,94.135,94.115,94.115,84899999.0
2006-07-17 04:35:00,94.135,94.139,94.121,94.124,167900001.0
2006-07-17 04:36:00,94.101,94.117,94.099,94.113,22300000.0
2006-07-17 04:37:00,94.098,94.122,94.097,94.115,199900003.0
2006-07-17 04:38:00,94.108,94.132,94.101,94.118,130099999.0
2006-07-17 04:39:00,94.132,94.132,94.098,94.1,303199998.0
2006-07-17 04:40:00,94.106,94.121,94.104,94.119,28000000.0
2006-07-17 04:41:00,94.112,94.124,94.098,94.112,174499999.0
2006-07-17 04:42:00,94.109,94.128,94.102,94.128,189100000.0
2006-07-17 04:43:00,94.111,94.133,94.111,94.126,285900003.0
2006-07-17 04:44:00,94.114,94.132,94.107,94.115,249800002.0
2006-07-17 04:45:00,94.135,94.135,94.11,94.114,193600000.0
2006-07-17 04:46:00,94.104,94.126,94.102,94.118,207699997.0
2006-07-17 04:47:00,94.104,94.124,94.098,94.117,181600004.0
2006-07-17 04:48:00,94.129,94.131,94.114,94.116,68500002.0
2006-07-17 04:49:00,94.144,94.144,94.115,94.117,262899998.0
2006-07-17 04:50:00,94.125,94.13,94.104,94.109,139999997.0
2006-07-17 04:51:00,94.12,94.125,94.101,94.101,158099997.0
2006-07-17 04:52:00,94.114,94.136,94.114,94.13,136599994.0
2006-07-17 04:53:00,94.108,94.122,94.093,94.115,222799999.0
2006-07-17 04:54:00,94.11,94.123,94.093,94.109,159500000.0
2006-07-17 04:55:00,94.109,94.116,94.097,94.103,53600000.0
2006-07-17 04:56:00,94.1,94.127,94.093,94.113,159099999.0
2006-07-17 04:57:00,94.105,94.119,94.093,94.107,251300000.0
2006-07-17 04:58:00,94.114,94.114,94.097,94.097,17700000.0
2006-07-17 04:59:00,94.117,94.124,94.099,94.122,204700000.0
2006-07-17 05:00:00,94.094,94.115,94.088,94.115,289799994.0
2006-07-17 05:01:00,94.109,94.115,94.073,94.115,130199998.0
2006-07-17 05:02:00,94.111,94.112,94.066,94.088,110599999.0
2006-07-17 05:03:00,94.104,94.116,94.102,94.116,47300000.0
2006-07-17 05:04:00,94.117,94.125,94.092,94.101,234100002.0
2006-07-17 05:05:00,94.099,94.129,94.099,94.127,266200000.0
2006-07-17 05:06:00,94.124,94.124,94.099,94.103,199899999.0
2006-07-17 05:07:00,94.108,94.108,94.083,94.085,275400001.0
2006-07-17 05:08:00,94.103,94.103,94.073,94.095,132099999.0
2006-07-17 05:09:00,94.085,94.098,94.059,94.087,206499998.0
2006-07-17 05:10:00,94.087,94.097,94.066,94.087,203699997.0
2006-07-17 05:11:00,94.094,94.096,94.068,94.093,230099999.0
2006-07-17 05:12:00,94.083,94.1,94.075,94.086,189800001.0
2006-07-17 05:13:00,94.085,94.095,94.076,94.078,175099996.0
2006-07-17 05:14:00,94.093,94.102,94.077,94.09,211799996.0
2006-07-17 05:15:00,94.1,94.1,94.076,94.08,154199999.0
2006-07-17 05:16:00,94.102,94.113,94.094,94.1,246600001.0
2006-07-17 05:17:00,94.103,94.109,94.084,94.096,167600000.0
2006-07-17 05:18:00,94.1,94.11,94.076,94.08,277999999.0
2006-07-17 05:19:00,94.088,94.101,94.076,94.098,160199997.0
2006-07-17 05:20:00,94.091,94.105,94.075,94.1,155299998.0
2006-07-17 05:21:00,94.09,94.103,94.076,94.094,218700002.0
2006-07-17 05:22:00,94.081,94.1,94.074,94.077,188499998.0
2006-07-17 05:23:00,94.092,94.107,94.074,94.092,104699998.0
2006-07-17 05:24:00,94.087,94.111,94.087,94.111,155400001.0
2006-07-17 05:25:00,94.101,94.118,94.087,94.118,231500002.0
2006-07-17 05:26:00,94.107,94.136,94.101,94.125,330799998.0
2006-07-17 05:27:00,94.116,94.128,94.107,94.123,129799999.0
2006-07-17 05:28:00,94.122,94.122,94.092,94.103,151400000.0
2006-07-17 05:29:00,94.125,94.135,94.111,94.135,62300000.0
2006-07-17 05:30:00,94.14,94.14,94.13,94.13,47600000.0
2006-07-17 05:31:00,94.133,94.134,94.111,94.118,265299999.0
2006-07-17 05:32:00,94.118,94.138,94.116,94.133,305100001.0
2006-07-17 05:33:00,94.136,94.147,94.123,94.134,172500001.0
2006-07-17 05:34:00,94.15,94.15,94.14,94.14,56099998.0
2006-07-17 05:35:00,94.144,94.151,94.129,94.149,203000001.0
2006-07-17 05:36:00,94.148,94.148,94.136,94.136,10400000.0
2006-07-17 05:37:00,94.133,94.157,94.124,94.139,208800000.0
2006-07-17 05:38:00,94.138,94.145,94.125,94.131,132600002.0
2006-07-17 05:39:00,94.118,94.142,94.118,94.141,223299998.0
2006-07-17 05:40:00,94.125,94.144,94.117,94.143,180100004.0
2006-07-17 05:41:00,94.143,94.148,94.125,94.148,221300001.0
2006-07-17 05:42:00,94.146,94.162,94.133,94.148,287500001.0
2006-07-17 05:43:00,94.142,94.155,94.122,94.137,260999999.0
2006-07-17 05:44:00,94.142,94.149,94.126,94.127,211599997.0
2006-07-17 05:45:00,94.127,94.151,94.123,94.151,123299997.0
2006-07-17 05:46:00,94.125,94.147,94.125,94.147,29600000.0
2006-07-17 05:47:00,94.132,94.145,94.082,94.124,160900000.0
2006-07-17 05:48:00,94.128,94.14,94.114,94.132,160300000.0
2006-07-17 05:49:00,94.131,94.153,94.12,94.139,232399999.0
2006-07-17 05:50:00,94.115,94.135,94.109,94.12,168399999.0
2006-07-17 05:51:00,94.128,94.145,94.113,94.145,298699996.0
2006-07-17 05:52:00,94.113,94.148,94.113,94.145,193300000.0
2006-07-17 05:53:00,94.138,94.15,94.132,94.15,323900002.0
2006-07-17 05:54:00,94.127,94.143,94.123,94.136,125599999.0
2006-07-17 05:55:00,94.126,94.141,94.102,94.118,259100000.0
2006-07-17 05:56:00,94.12,94.135,94.12,94.135,48600000.0
2006-07-17 05:57:00,94.143,94.149,94.123,94.125,224000002.0
2006-07-17 05:58:00,94.138,94.142,94.115,94.115,191000000.0
2006-07-17 05:59:00,94.125,94.149,94.122,94.124,152299999.0
2006-07-17 06:00:00,94.13,94.137,94.111,94.118,214499998.0
2006-07-17 06:01:00,94.135,94.135,94.106,94.117,97600000.0
2006-07-17 06:02:00,94.13,94.144,94.106,94.144,201899999.0
2006-07-17 06:03:00,94.116,94.132,94.113,94.127,51000000.0
2006-07-17 06:04:00,94.112,94.131,94.108,94.119,219500000.0
2006-07-17 06:05:00,94.125,94.13,94.106,94.106,397000000.0
2006-07-17 06:06:00,94.128,94.132,94.102,94.112,304199996.0
2006-07-17 06:07:00,94.099,94.126,94.099,94.112,75100001.0
2006-07-17 06:08:00,94.13,94.13,94.109,94.119,203699999.0
2006-07-17 06:09:00,94.111,94.142,94.111,94.142,193500003.0
2006-07-17 06:10:00,94.135,94.14,94.11,94.11,312200007.0
2006-07-17 06:11:00,94.133,94.147,94.101,94.129,204599995.0
2006-07-17 06:12:00,94.117,94.139,94.117,94.139,71200002.0
2006-07-17 06:13:00,94.125,94.141,94.125,94.141,34300000.0
2006-07-17 06:14:00,94.145,94.147,94.125,94.128,230700005.0
2006-07-17 06:15:00,94.124,94.154,94.124,94.145,248899998.0
2006-07-17 06:16:00,94.145,94.15,94.125,94.15,190099999.0
2006-07-17 06:17:00,94.14,94.15,94.118,94.138,193400000.0
2006-07-17 06:18:00,94.137,94.15,94.122,94.145,167100000.0
2006-07-17 06:19:00,94.125,94.143,94.122,94.122,302000000.0
2006-07-17 06:20:00,94.125,94.136,94.125,94.136,13900000.0
2006-07-17 06:21:00,94.139,94.139,94.117,94.117,60599999.0
2006-07-17 06:22:00,94.125,94.145,94.12,94.121,237100002.0
2006-07-17 06:23:00,94.148,94.151,94.132,94.138,134200001.0
2006-07-17 06:24:00,94.142,94.142,94.119,94.14,253499998.0
2006-07-17 06:25:00,94.137,94.152,94.119,94.135,203000002.0
2006-07-17 06:26:00,94.157,94.163,94.137,94.144,209400004.0
2006-07-17 06:27:00,94.157,94.165,94.143,94.163,235099997.0
2006-07-17 06:28:00,94.163,94.166,94.129,94.129,228500001.0
2006-07-17 06:29:00,94.144,94.166,94.14,94.157,160799999.0
2006-07-17 06:30:00,94.155,94.158,94.132,94.142,100999999.0
2006-07-17 06:31:00,94.134,94.152,94.128,94.13,128400000.0
2006-07-17 06:32:00,94.138,94.153,94.125,94.153,143199999.0
2006-07-17 06:33:00,94.154,94.154,94.123,94.134,229700003.0
2006-07-17 06:34:00,94.129,94.148,94.128,94.143,198500000.0
2006-07-17 06:35:00,94.148,94.15,94.122,94.138,148499995.0
2006-07-17 06:36:00,94.129,94.147,94.125,94.138,209400001.0
2006-07-17 06:37:00,94.128,94.146,94.114,94.131,153899999.0
2006-07-17 06:38:00,94.125,94.142,94.115,94.138,45100000.0
2006-07-17 06:39:00,94.14,94.155,94.14,94.155,54900000.0
2006-07-17 06:40:00,94.153,94.158,94.137,94.146,164899998.0
2006-07-17 06:41:00,94.152,94.156,94.127,94.127,148600002.0
2006-07-17 06:42:00,94.134,94.152,94.121,94.138,334100001.0
2006-07-17 06:43:00,94.131,94.15,94.13,94.145,97799998.0
2006-07-17 06:44:00,94.127,94.151,94.127,94.151,32099999.0
2006-07-17 06:45:00,94.15,94.158,94.133,94.144,163200000.0
2006-07-17 06:46:00,94.132,94.155,94.125,94.145,164800001.0
2006-07-17 06:47:00,94.128,94.145,94.12,94.14,35600000.0
2006-07-17 06:48:00,94.142,94.155,94.13,94.13,163400000.0
2006-07-17 06:49:00,94.15,94.15,94.122,94.122,81599998.0
2006-07-17 06:50:00,94.131,94.147,94.131,94.147,74899999.0
2006-07-17 06:51:00,94.145,94.159,94.13,94.147,160599999.0
2006-07-17 06:52:00,94.14,94.167,94.131,94.163,218099996.0
2006-07-17 06:53:00,94.173,94.173,94.144,94.149,219599995.0
2006-07-17 06:54:00,94.163,94.163,94.136,94.142,145699997.0
2006-07-17 06:55:00,94.148,94.16,94.141,94.155,209999996.0
2006-07-17 06:56:00,94.141,94.168,94.139,94.164,249499999.0
2006-07-17 06:57:00,94.151,94.167,94.144,94.154,176400000.0
2006-07-17 06:58:00,94.169,94.17,94.14,94.168,196900002.0
2006-07-17 06:59:00,94.141,94.165,94.141,94.16,195299999.0
2006-07-17 07:00:00,94.138,94.155,94.129,94.15,125500000.0
2006-07-17 07:01:00,94.16,94.16,94.139,94.147,304800000.0
2006-07-17 07:02:00,94.155,94.16,94.137,94.14,290999999.0
2006-07-17 07:03:00,94.133,94.151,94.122,94.14,175899999.0
2006-07-17 07:04:00,94.132,94.158,94.132,94.158,174499999.0
2006-07-17 07:05:00,94.14,94.154,94.131,94.145,270600002.0
2006-07-17 07:06:00,94.149,94.151,94.134,94.136,42199999.0
2006-07-17 07:07:00,94.149,94.16,94.14,94.155,90600000.0
2006-07-17 07:08:00,94.135,94.155,94.131,94.15,204599998.0
2006-07-17 07:09:00,94.16,94.165,94.152,94.158,43599999.0
2006-07-17 07:10:00,94.16,94.16,94.141,94.141,84700000.0
2006-07-17 07:11:00,94.137,94.166,94.137,94.166,192300001.0
2006-07-17 07:12:00,94.155,94.184,94.154,94.167,222199996.0
2006-07-17 07:13:00,94.152,94.171,94.139,94.168,251500003.0
2006-07-17 07:14:00,94.163,94.17,94.148,94.148,327200004.0
2006-07-17 07:15:00,94.17,94.17,94.149,94.158,151000003.0
2006-07-17 07:16:00,94.16,94.17,94.14,94.157,267399998.0
2006-07-17 07:17:00,94.161,94.165,94.143,94.144,200200001.0
2006-07-17 07:18:00,94.147,94.147,94.129,94.129,90099998.0
2006-07-17 07:19:00,94.137,94.148,94.123,94.123,207400002.0
2006-07-17 07:20:00,94.135,94.14,94.117,94.12,229800002.0
2006-07-17 07:21:00,94.128,94.14,94.122,94.135,93800003.0
2006-07-17 07:22:00,94.123,94.139,94.117,94.136,51000000.0
2006-07-17 07:23:00,94.147,94.147,94.117,94.121,268199996.0
2006-07-17 07:24:00,94.14,94.151,94.126,94.139,133400001.0
2006-07-17 07:25:00,94.145,94.145,94.127,94.128,198400002.0
2006-07-17 07:26:00,94.148,94.166,94.133,94.155,281300004.0
2006-07-17 07:27:00,94.138,94.141,94.119,94.122,325199998.0
2006-07-17 07:28:00,94.128,94.156,94.128,94.155,220800003.0
2006-07-17 07:29:00,94.149,94.173,94.144,94.158,288900002.0
2006-07-17 07:30:00,94.149,94.16,94.14,94.155,56999999.0
2006-07-17 07:31:00,94.143,94.165,94.143,94.143,108899999.0
2006-07-17 07:32:00,94.157,94.171,94.153,94.165,168199999.0
2006-07-17 07:33:00,94.148,94.177,94.13,94.177,167599999.0
2006-07-17 07:34:00,94.151,94.18,94.151,94.173,195699998.0
2006-07-17 07:35:00,94.177,94.19,94.163,94.167,303299997.0
2006-07-17 07:36:00,94.177,94.198,94.168,94.185,245099996.0
2006-07-17 07:37:00,94.185,94.216,94.178,94.202,209799997.0
2006-07-17 07:38:00,94.21,94.213,94.19,94.202,137299999.0
2006-07-17 07:39:00,94.206,94.226,94.196,94.218,402999999.0
2006-07-17 07:40:00,94.211,94.214,94.197,94.203,28500000.0
2006-07-17 07:41:00,94.2,94.209,94.18,94.199,217200001.0
2006-07-17 07:42:00,94.182,94.207,94.182,94.207,283699997.0
2006-07-17 07:43:00,94.205,94.21,94.189,94.198,327599997.0
2006-07-17 07:44:00,94.206,94.215,94.186,94.21,214200001.0
2006-07-17 07:45:00,94.2,94.215,94.18,94.19,229000000.0
2006-07-17 07:46:00,94.205,94.21,94.178,94.189,296900002.0
2006-07-17 07:47:00,94.205,94.21,94.191,94.199,129900001.0
2006-07-17 07:48:00,94.194,94.21,94.19,94.205,143099998.0
2006-07-17 07:49:00,94.205,94.21,94.19,94.19,191999998.0
2006-07-17 07:50:00,94.21,94.219,94.196,94.2,328799993.0
2006-07-17 07:51:00,94.213,94.226,94.192,94.225,281000004.0
2006-07-17 07:52:00,94.222,94.232,94.202,94.214,284299998.0
2006-07-17 07:53:00,94.231,94.235,94.207,94.207,185700001.0
2006-07-17 07:54:00,94.221,94.235,94.208,94.208,178600000.0
2006-07-17 07:55:00,94.225,94.242,94.189,94.205,253999998.0
2006-07-17 07:56:00,94.203,94.216,94.191,94.202,257500002.0
2006-07-17 07:57:00,94.222,94.231,94.206,94.21,290799998.0
2006-07-17 07:58:00,94.221,94.233,94.2,94.213,210100001.0
2006-07-17 07:59:00,94.223,94.245,94.223,94.243,237499999.0
2006-07-17 08:00:00,94.242,94.248,94.221,94.231,200699999.0
2006-07-17 08:01:00,94.25,94.264,94.238,94.239,272700000.0
2006-07-17 08:02:00,94.255,94.268,94.245,94.262,88599998.0
2006-07-17 08:03:00,94.241,94.267,94.235,94.264,269499999.0
2006-07-17 08:04:00,94.263,94.275,94.25,94.269,122300000.0
2006-07-17 08:05:00,94.263,94.267,94.246,94.249,194600002.0
2006-07-17 08:06:00,94.253,94.253,94.219,94.219,69100003.0
2006-07-17 08:07:00,94.217,94.231,94.196,94.196,288099997.0
2006-07-17 08:08:00,94.204,94.248,94.204,94.24,261999999.0
2006-07-17 08:09:00,94.233,94.233,94.197,94.215,352000003.0
2006-07-17 08:10:00,94.206,94.219,94.195,94.199,402200000.0
2006-07-17 08:11:00,94.207,94.229,94.195,94.207,184899998.0
2006-07-17 08:12:00,94.211,94.238,94.201,94.208,331599999.0
2006-07-17 08:13:00,94.228,94.228,94.199,94.199,207600001.0
2006-07-17 08:14:00,94.225,94.231,94.204,94.204,329100004.0
2006-07-17 08:15:00,94.227,94.241,94.211,94.211,149199999.0
2006-07-17 08:16:00,94.23,94.251,94.218,94.228,280400001.0
2006-07-17 08:17:00,94.237,94.262,94.215,94.257,198300000.0
2006-07-17 08:18:00,94.253,94.254,94.232,94.232,237099996.0
2006-07-17 08:19:00,94.257,94.265,94.235,94.255,124400001.0
2006-07-17 08:20:00,94.262,94.265,94.236,94.236,143700000.0
2006-07-17 08:21:00,94.242,94.255,94.231,94.255,212099999.0
2006-07-17 08:22:00,94.248,94.275,94.246,94.261,146399997.0
2006-07-17 08:23:00,94.268,94.28,94.247,94.263,242300000.0
2006-07-17 08:24:00,94.294,94.295,94.27,94.27,273099998.0
2006-07-17 08:25:00,94.3,94.322,94.284,94.307,94200000.0
2006-07-17 08:26:00,94.29,94.308,94.281,94.295,189899998.0
2006-07-17 08:27:00,94.294,94.311,94.279,94.289,303399998.0
2006-07-17 08:28:00,94.293,94.293,94.264,94.273,341399999.0
2006-07-17 08:29:00,94.253,94.274,94.247,94.27,94099999.0
2006-07-17 08:30:00,94.282,94.285,94.26,94.268,154399996.0
2006-07-17 08:31:00,94.282,94.292,94.257,94.278,196700000.0
2006-07-17 08:32:00,94.263,94.286,94.259,94.262,181800000.0
2006-07-17 08:33:00,94.276,94.284,94.246,94.262,168699998.0
2006-07-17 08:34:00,94.263,94.264,94.24,94.249,202299999.0
2006-07-17 08:35:00,94.248,94.267,94.247,94.263,178099998.0
2006-07-17 08:36:00,94.245,94.268,94.242,94.257,348399994.0
2006-07-17 08:37:00,94.255,94.266,94.24,94.257,263299999.0
2006-07-17 08:38:00,94.242,94.26,94.227,94.231,205500000.0
2006-07-17 08:39:00,94.21,94.232,94.194,94.22,229399997.0
2006-07-17 08:40:00,94.228,94.248,94.228,94.245,169499998.0
2006-07-17 08:41:00,94.223,94.245,94.223,94.243,153399998.0
2006-07-17 08:42:00,94.229,94.249,94.216,94.236,158100001.0
2006-07-17 08:43:00,94.243,94.243,94.213,94.223,150199999.0
2006-07-17 08:44:00,94.235,94.259,94.219,94.255,194799996.0
2006-07-17 08:45:00,94.265,94.27,94.244,94.252,203000002.0
2006-07-17 08:46:00,94.257,94.259,94.236,94.244,296200001.0
2006-07-17 08:47:00,94.254,94.265,94.239,94.241,190999998.0
2006-07-17 08:48:00,94.234,94.253,94.229,94.244,209600006.0
2006-07-17 08:49:00,94.225,94.25,94.225,94.25,220300002.0
2006-07-17 08:50:00,94.212,94.254,94.212,94.245,200599997.0
2006-07-17 08:51:00,94.245,94.26,94.205,94.205,349300001.0
2006-07-17 08:52:00,94.243,94.245,94.222,94.225,233599999.0
2006-07-17 08:53:00,94.246,94.246,94.21,94.21,206800003.0
2006-07-17 08:54:00,94.211,94.232,94.207,94.219,122599999.0
2006-07-17 08:55:00,94.205,94.237,94.205,94.218,148599999.0
2006-07-17 08:56:00,94.222,94.225,94.191,94.191,242600003.0
2006-07-17 08:57:00,94.192,94.214,94.187,94.203,319600000.0
2006-07-17 08:58:00,94.188,94.202,94.175,94.194,163200000.0
2006-07-17 08:59:00,94.186,94.186,94.161,94.167,142599998.0
2006-07-17 09:00:00,94.177,94.195,94.159,94.195,286199998.0
2006-07-17 09:01:00,94.187,94.196,94.174,94.176,233400000.0
2006-07-17 09:02:00,94.178,94.19,94.167,94.182,266999999.0
2006-07-17 09:03:00,94.176,94.176,94.144,94.144,248500000.0
2006-07-17 09:04:00,94.128,94.153,94.128,94.143,172200002.0
2006-07-17 09:05:00,94.145,94.145,94.095,94.104,266500000.0
2006-07-17 09:06:00,94.122,94.13,94.099,94.103,271599998.0
2006-07-17 09:07:00,94.129,94.141,94.112,94.112,265900002.0
2006-07-17 09:08:00,94.113,94.135,94.089,94.107,160799998.0
2006-07-17 09:09:00,94.137,94.145,94.12,94.131,172099999.0
2006-07-17 09:10:00,94.131,94.148,94.128,94.133,161099997.0
2006-07-17 09:11:00,94.147,94.153,94.125,94.142,272400001.0
2006-07-17 09:12:00,94.145,94.148,94.119,94.135,307499999.0
2006-07-17 09:13:00,94.145,94.147,94.131,94.133,62500000.0
2006-07-17 09:14:00,94.114,94.141,94.107,94.141,136400001.0
2006-07-17 09:15:00,94.125,94.142,94.112,94.13,129400001.0
2006-07-17 09:16:00,94.138,94.156,94.119,94.138,277500002.0
2006-07-17 09:17:00,94.137,94.17,94.135,94.17,212600002.0
2006-07-17 09:18:00,94.185,94.192,94.167,94.174,168200004.0
2006-07-17 09:19:00,94.194,94.202,94.179,94.202,94899999.0
2006-07-17 09:20:00,94.197,94.197,94.163,94.173,281300000.0
2006-07-17 09:21:00,94.193,94.193,94.159,94.159,220899998.0
2006-07-17 09:22:00,94.172,94.188,94.156,94.173,359400000.0
2006-07-17 09:23:00,94.188,94.205,94.175,94.181,188500001.0
2006-07-17 09:24:00,94.196,94.206,94.176,94.19,156799999.0
2006-07-17 09:25:00,94.173,94.2,94.154,94.178,300099998.0
2006-07-17 09:26:00,94.173,94.184,94.157,94.161,158499998.0
2006-07-17 09:27:00,94.187,94.193,94.167,94.177,200899997.0
2006-07-17 09:28:00,94.177,94.203,94.165,94.182,328700000.0
2006-07-17 09:29:00,94.188,94.196,94.17,94.184,185199999.0
2006-07-17 09:30:00,94.175,94.175,94.137,94.144,175000001.0
2006-07-17 09:31:00,94.163,94.166,94.146,94.166,151200002.0
2006-07-17 09:32:00,94.145,94.169,94.145,94.169,344700003.0
2006-07-17 09:33:00,94.163,94.168,94.14,94.149,206000001.0
2006-07-17 09:34:00,94.162,94.169,94.144,94.144,191400001.0
2006-07-17 09:35:00,94.15,94.152,94.127,94.127,197600001.0
2006-07-17 09:36:00,94.155,94.178,94.144,94.152,211399994.0
2006-07-17 09:37:00,94.165,94.17,94.137,94.148,224700000.0
2006-07-17 09:38:00,94.164,94.175,94.14,94.166,315900004.0
2006-07-17 09:39:00,94.147,94.167,94.143,94.152,194799999.0
2006-07-17 09:40:00,94.154,94.171,94.142,94.167,202099995.0
2006-07-17 09:41:00,94.165,94.165,94.136,94.151,204599997.0
2006-07-17 09:42:00,94.157,94.181,94.142,94.181,347300000.0
2006-07-17 09:43:00,94.15,94.166,94.15,94.166,38800001.0
2006-07-17 09:44:00,94.14,94.155,94.13,94.145,151499997.0
2006-07-17 09:45:00,94.134,94.147,94.117,94.133,116099998.0
2006-07-17 09:46:00,94.131,94.131,94.11,94.125,180700001.0
2006-07-17 09:47:00,94.105,94.124,94.102,94.108,169300000.0
2006-07-17 09:48:00,94.118,94.128,94.105,94.113,240800002.0
2006-07-17 09:49:00,94.11,94.131,94.11,94.125,161899999.0
2006-07-17 09:50:00,94.126,94.143,94.116,94.125,360599997.0
2006-07-17 09:51:00,94.139,94.148,94.119,94.134,86899998.0
2006-07-17 09:52:00,94.122,94.154,94.122,94.143,187899999.0
2006-07-17 09:53:00,94.16,94.193,94.154,94.154,120300000.0
2006-07-17 09:54:00,94.154,94.165,94.139,94.15,98499998.0
2006-07-17 09:55:00,94.157,94.217,94.139,94.217,247900002.0
2006-07-17 09:56:00,94.223,94.226,94.2,94.213,178000003.0
2006-07-17 09:57:00,94.232,94.243,94.213,94.22,344599996.0
2006-07-17 09:58:00,94.208,94.223,94.191,94.223,215199998.0
2006-07-17 09:59:00,94.217,94.225,94.199,94.199,328299996.0
2006-07-17 10:00:00,94.215,94.224,94.166,94.174,216699996.0
2006-07-17 10:01:00,94.172,94.172,94.128,94.128,251699995.0
2006-07-17 10:02:00,94.156,94.164,94.131,94.138,355300000.0
2006-07-17 10:03:00,94.123,94.14,94.113,94.132,182999999.0
2006-07-17 10:04:00,94.115,94.14,94.11,94.126,232199998.0
2006-07-17 10:05:00,94.107,94.107,94.057,94.057,114199998.0
2006-07-17 10:06:00,94.045,94.058,94.026,94.055,120600000.0
2006-07-17 10:07:00,94.038,94.057,94.013,94.036,305800000.0
2006-07-17 10:08:00,94.041,94.073,94.038,94.054,287899997.0
2006-07-17 10:09:00,94.053,94.079,94.045,94.06,306100004.0
2006-07-17 10:10:00,94.031,94.07,94.031,94.048,157500000.0
2006-07-17 10:11:00,94.032,94.069,94.032,94.051,126599998.0
2006-07-17 10:12:00,94.014,94.031,94.0,94.02,265600002.0
2006-07-17 10:13:00,94.018,94.033,94.007,94.026,287900000.0
2006-07-17 10:14:00,94.016,94.021,93.993,93.997,197100000.0
2006-07-17 10:15:00,93.972,93.992,93.939,93.956,228100002.0
2006-07-17 10:16:00,93.903,93.933,93.902,93.933,260199996.0
2006-07-17 10:17:00,93.913,93.942,93.905,93.922,204999999.0
2006-07-17 10:18:00,93.931,93.931,93.895,93.895,249400003.0
2006-07-17 10:19:00,93.9,93.911,93.881,93.893,265500000.0
2006-07-17 10:20:00,93.914,93.927,93.881,93.925,405900002.0
2006-07-17 10:21:00,93.921,93.945,93.91,93.929,251999998.0
2006-07-17 10:22:00,93.935,93.935,93.903,93.928,401100003.0
2006-07-17 10:23:00,93.904,93.94,93.904,93.935,153799999.0
2006-07-17 10:24:00,93.927,93.968,93.927,93.968,279000004.0
2006-07-17 10:25:00,93.969,93.975,93.933,93.933,206700002.0
2006-07-17 10:26:00,93.934,93.962,93.934,93.959,227800000.0
2006-07-17 10:27:00,93.966,93.973,93.935,93.935,190300000.0
2006-07-17 10:28:00,93.909,93.928,93.902,93.908,209900006.0
2006-07-17 10:29:00,93.914,93.936,93.909,93.922,189900002.0
2006-07-17 10:30:00,93.911,93.93,93.897,93.915,132600001.0
2006-07-17 10:31:00,93.922,93.935,93.892,93.925,367599997.0
2006-07-17 10:32:00,93.927,93.927,93.901,93.901,170799997.0
2006-07-17 10:33:00,93.924,93.924,93.903,93.906,264800002.0
2006-07-17 10:34:00,93.905,93.921,93.897,93.915,372199994.0
2006-07-17 10:35:00,93.917,93.932,93.905,93.921,292099999.0
2006-07-17 10:36:00,93.913,93.946,93.902,93.942,314399999.0
2006-07-17 10:37:00,93.932,93.932,93.894,93.917,230999998.0
2006-07-17 10:38:00,93.905,93.927,93.89,93.908,236300000.0
2006-07-17 10:39:00,93.917,93.932,93.905,93.912,121099999.0
2006-07-17 10:40:00,93.911,93.913,93.885,93.893,181800000.0
2006-07-17 10:41:00,93.908,93.926,93.899,93.9,338999994.0
2006-07-17 10:42:00,93.93,93.94,93.909,93.921,208000001.0
2006-07-17 10:43:00,93.922,93.929,93.888,93.907,199400000.0
2006-07-17 10:44:00,93.915,93.933,93.885,93.904,357200002.0
2006-07-17 10:45:00,93.911,93.915,93.89,93.895,298800003.0
2006-07-17 10:46:00,93.897,93.907,93.884,93.894,123700001.0
2006-07-17 10:47:00,93.909,93.925,93.894,93.915,222500002.0
2006-07-17 10:48:00,93.914,93.927,93.903,93.903,258800001.0
2006-07-17 10:49:00,93.942,93.945,93.914,93.914,120699997.0
2006-07-17 10:50:00,93.92,93.92,93.899,93.899,92800000.0
2006-07-17 10:51:00,93.915,93.957,93.915,93.95,331500003.0
2006-07-17 10:52:00,93.943,93.955,93.925,93.932,195300002.0
2006-07-17 10:53:00,93.932,93.946,93.915,93.941,261000001.0
2006-07-17 10:54:00,93.929,93.95,93.886,93.931,326600002.0
2006-07-17 10:55:00,93.932,93.953,93.921,93.938,149299998.0
2006-07-17 10:56:00,93.928,93.955,93.918,93.955,215100001.0
2006-07-17 10:57:00,93.94,93.958,93.936,93.955,236100002.0
2006-07-17 10:58:00,93.956,93.962,93.936,93.939,318099998.0
2006-07-17 10:59:00,93.922,93.922,93.881,93.881,132499998.0
2006-07-17 11:00:00,93.892,93.893,93.851,93.851,191300000.0
2006-07-17 11:01:00,93.889,93.893,93.867,93.873,216399999.0
2006-07-17 11:02:00,93.867,93.885,93.855,93.884,165099997.0
2006-07-17 11:03:00,93.895,93.895,93.858,93.858,136799998.0
2006-07-17 11:04:00,93.868,93.881,93.845,93.857,252700001.0
2006-07-17 11:05:00,93.84,93.885,93.84,93.858,339799998.0
2006-07-17 11:06:00,93.878,93.881,93.854,93.863,253299999.0
2006-07-17 11:07:00,93.888,93.892,93.873,93.877,99700000.0
2006-07-17 11:08:00,93.875,93.903,93.875,93.894,205900000.0
2006-07-17 11:09:00,93.89,93.89,93.869,93.869,176700000.0
2006-07-17 11:10:00,93.868,93.899,93.868,93.899,140500000.0
2006-07-17 11:11:00,93.873,93.913,93.873,93.904,209999999.0
2006-07-17 11:12:00,93.904,93.915,93.887,93.899,351799999.0
2006-07-17 11:13:00,93.893,93.902,93.877,93.881,296400000.0
2006-07-17 11:14:00,93.887,93.911,93.885,93.905,313999994.0
2006-07-17 11:15:00,93.88,93.9,93.876,93.888,328300000.0
2006-07-17 11:16:00,93.876,93.891,93.861,93.878,195200000.0
2006-07-17 11:17:00,93.854,93.871,93.85,93.87,156899999.0
2006-07-17 11:18:00,93.869,93.891,93.854,93.856,258499999.0
2006-07-17 11:19:00,93.86,93.875,93.845,93.867,244400001.0
2006-07-17 11:20:00,93.845,93.862,93.836,93.86,381499998.0
2006-07-17 11:21:00,93.84,93.854,93.828,93.837,273599999.0
2006-07-17 11:22:00,93.852,93.868,93.837,93.854,190400002.0
2006-07-17 11:23:00,93.868,93.87,93.843,93.858,232399998.0
2006-07-17 11:24:00,93.857,93.86,93.839,93.841,240999998.0
2006-07-17 11:25:00,93.836,93.853,93.813,93.833,209799998.0
2006-07-17 11:26:00,93.842,93.845,93.822,93.824,327899996.0
2006-07-17 11:27:00,93.838,93.838,93.811,93.812,223899997.0
2006-07-17 11:28:00,93.805,93.825,93.78,93.794,137599998.0
2006-07-17 11:29:00,93.775,93.798,93.762,93.782,222800001.0
2006-07-17 11:30:00,93.749,93.768,93.737,93.763,263699999.0
2006-07-17 11:31:00,93.758,93.774,93.747,93.758,151799998.0
2006-07-17 11:32:00,93.756,93.759,93.724,93.724,296699997.0
2006-07-17 11:33:00,93.718,93.726,93.69,93.69,225499999.0
2006-07-17 11:34:00,93.725,93.737,93.708,93.719,324799999.0
2006-07-17 11:35:00,93.718,93.746,93.703,93.746,189900002.0
2006-07-17 11:36:00,93.736,93.736,93.707,93.707,182199999.0
2006-07-17 11:37:00,93.733,93.737,93.711,93.715,217399997.0
2006-07-17 11:38:00,93.711,93.729,93.706,93.725,231200002.0
2006-07-17 11:39:00,93.717,93.749,93.717,93.745,208800000.0
2006-07-17 11:40:00,93.751,93.761,93.733,93.738,193900001.0
2006-07-17 11:41:00,93.728,93.742,93.717,93.733,257799998.0
2006-07-17 11:42:00,93.738,93.743,93.72,93.734,231600000.0
2006-07-17 11:43:00,93.718,93.751,93.716,93.751,207700001.0
2006-07-17 11:44:00,93.741,93.765,93.741,93.76,287199995.0
2006-07-17 11:45:00,93.757,93.791,93.745,93.781,223499998.0
2006-07-17 11:46:00,93.77,93.789,93.768,93.789,276600001.0
2006-07-17 11:47:00,93.788,93.792,93.769,93.78,202099997.0
2006-07-17 11:48:00,93.768,93.793,93.761,93.776,134700000.0
2006-07-17 11:49:00,93.779,93.8,93.761,93.777,339600004.0
2006-07-17 11:50:00,93.785,93.816,93.78,93.816,182100001.0
2006-07-17 11:51:00,93.795,93.818,93.792,93.814,208400000.0
2006-07-17 11:52:00,93.807,93.826,93.796,93.804,272099999.0
2006-07-17 11:53:00,93.783,93.795,93.765,93.79,373400002.0
2006-07-17 11:54:00,93.783,93.791,93.769,93.773,287999998.0
2006-07-17 11:55:00,93.781,93.8,93.78,93.797,280299997.0
2006-07-17 11:56:00,93.803,93.817,93.781,93.802,99300001.0
2006-07-17 11:57:00,93.813,93.817,93.793,93.793,250900002.0
2006-07-17 11:58:00,93.803,93.819,93.784,93.802,227800000.0
2006-07-17 11:59:00,93.809,93.832,93.798,93.808,278400000.0
2006-07-17 12:00:00,93.792,93.816,93.788,93.815,223600001.0
2006-07-17 12:01:00,93.822,93.863,93.813,93.841,118299998.0
2006-07-17 12:02:00,93.857,93.923,93.841,93.923,133800000.0
2006-07-17 12:03:00,93.908,93.926,93.878,93.891,159600002.0
2006-07-17 12:04:00,93.89,93.894,93.859,93.861,208200000.0
2006-07-17 12:05:00,93.852,93.898,93.852,93.898,250600002.0
2006-07-17 12:06:00,93.907,93.927,93.888,93.912,225599998.0
2006-07-17 12:07:00,93.901,93.929,93.898,93.929,235199997.0
2006-07-17 12:08:00,93.913,93.943,93.909,93.943,211899999.0
2006-07-17 12:09:00,93.932,93.957,93.932,93.954,255599995.0
2006-07-17 12:10:00,93.956,93.966,93.941,93.943,177300001.0
2006-07-17 12:11:00,93.956,93.958,93.932,93.942,269400001.0
2006-07-17 12:12:00,93.936,93.96,93.931,93.95,242099997.0
2006-07-17 12:13:00,93.946,93.958,93.92,93.938,196899999.0
2006-07-17 12:14:00,93.955,93.962,93.939,93.946,328900001.0
2006-07-17 12:15:00,93.943,93.959,93.921,93.93,266900002.0
2006-07-17 12:16:00,93.905,93.919,93.883,93.895,114499998.0
2006-07-17 12:17:00,93.901,93.908,93.877,93.877,253799998.0
2006-07-17 12:18:00,93.89,93.89,93.835,93.835,207599999.0
2006-07-17 12:19:00,93.828,93.849,93.79,93.79,254799997.0
2006-07-17 12:20:00,93.79,93.834,93.79,93.823,289100000.0
2006-07-17 12:21:00,93.799,93.817,93.793,93.806,293999997.0
2006-07-17 12:22:00,93.801,93.819,93.789,93.813,279999998.0
2006-07-17 12:23:00,93.797,93.824,93.793,93.803,363100001.0
2006-07-17 12:24:00,93.814,93.837,93.813,93.83,213799999.0
2006-07-17 12:25:00,93.821,93.834,93.802,93.804,219000003.0
2006-07-17 12:26:00,93.813,93.831,93.805,93.831,101299999.0
2006-07-17 12:27:00,93.815,93.848,93.809,93.848,252199999.0
2006-07-17 12:28:00,93.845,93.869,93.845,93.858,275499996.0
2006-07-17 12:29:00,93.856,93.895,93.834,93.873,367700001.0
2006-07-17 12:30:00,93.866,93.897,93.861,93.876,126200000.0
2006-07-17 12:31:00,93.868,93.897,93.852,93.897,237699997.0
2006-07-17 12:32:00,93.899,93.912,93.887,93.889,258799999.0
2006-07-17 12:33:00,93.873,93.91,93.873,93.91,130000000.0
2006-07-17 12:34:00,93.909,93.924,93.897,93.897,185500000.0
2006-07-17 12:35:00,93.884,93.914,93.884,93.914,71999998.0
2006-07-17 12:36:00,93.913,93.913,93.886,93.896,227000004.0
2006-07-17 12:37:00,93.887,93.906,93.879,93.892,165000002.0
2006-07-17 12:38:00,93.873,93.888,93.864,93.888,165400002.0
2006-07-17 12:39:00,93.894,93.908,93.882,93.895,111800002.0
2006-07-17 12:40:00,93.886,93.907,93.879,93.89,312799997.0
2006-07-17 12:41:00,93.882,93.907,93.882,93.907,153399997.0
2006-07-17 12:42:00,93.9,93.915,93.892,93.901,186200001.0
2006-07-17 12:43:00,93.895,93.895,93.859,93.88,232699998.0
2006-07-17 12:44:00,93.863,93.888,93.863,93.867,275999997.0
2006-07-17 12:45:00,93.849,93.871,93.836,93.846,346199998.0
2006-07-17 12:46:00,93.834,93.878,93.834,93.872,301899995.0
2006-07-17 12:47:00,93.861,93.894,93.861,93.887,196599997.0
2006-07-17 12:48:00,93.885,93.893,93.87,93.871,280599998.0
2006-07-17 12:49:00,93.892,93.904,93.888,93.904,69400000.0
2006-07-17 12:50:00,93.907,93.908,93.881,93.892,270300000.0
2006-07-17 12:51:00,93.884,93.906,93.873,93.906,140599998.0
2006-07-17 12:52:00,93.903,93.907,93.884,93.884,139099997.0
2006-07-17 12:53:00,93.888,93.901,93.836,93.836,85699999.0
2006-07-17 12:54:00,93.892,93.9,93.876,93.882,225499996.0
2006-07-17 12:55:00,93.867,93.917,93.867,93.905,234600002.0
2006-07-17 12:56:00,93.911,93.911,93.881,93.89,268699996.0
2006-07-17 12:57:00,93.884,93.919,93.884,93.913,378899999.0
2006-07-17 12:58:00,93.904,93.913,93.879,93.879,360099994.0
2006-07-17 12:59:00,93.897,93.914,93.873,93.873,260299999.0
2006-07-17 13:00:00,93.884,93.901,93.859,93.875,372499997.0
2006-07-17 13:01:00,93.851,93.872,93.837,93.866,159499999.0
2006-07-17 13:02:00,93.875,93.883,93.857,93.857,273199999.0
2006-07-17 13:03:00,93.866,93.873,93.853,93.859,57700001.0
2006-07-17 13:04:00,93.88,93.894,93.866,93.887,233700000.0
2006-07-17 13:05:00,93.888,93.891,93.868,93.868,101900002.0
2006-07-17 13:06:00,93.878,93.888,93.86,93.863,230300000.0
2006-07-17 13:07:00,93.871,93.888,93.849,93.849,271099999.0
2006-07-17 13:08:00,93.859,93.879,93.854,93.873,167199997.0
2006-07-17 13:09:00,93.858,93.859,93.827,93.839,253400000.0
2006-07-17 13:10:00,93.844,93.861,93.83,93.843,251799997.0
2006-07-17 13:11:00,93.843,93.863,93.825,93.83,198700002.0
2006-07-17 13:12:00,93.834,93.847,93.821,93.826,290599995.0
2006-07-17 13:13:00,93.801,93.826,93.799,93.815,211700002.0
2006-07-17 13:14:00,93.809,93.809,93.78,93.782,404999999.0
2006-07-17 13:15:00,93.783,93.79,93.758,93.758,236300000.0
2006-07-17 13:16:00,93.769,93.803,93.769,93.803,87199999.0
2006-07-17 13:17:00,93.798,93.798,93.732,93.789,237499999.0
2006-07-17 13:18:00,93.799,93.812,93.791,93.791,149100001.0
2006-07-17 13:19:00,93.795,93.819,93.782,93.795,266800000.0
2006-07-17 13:20:00,93.813,93.82,93.796,93.812,209999998.0
2006-07-17 13:21:00,93.808,93.84,93.808,93.832,210299999.0
2006-07-17 13:22:00,93.82,93.839,93.81,93.83,249200002.0
2006-07-17 13:23:00,93.839,93.854,93.827,93.834,222800000.0
2006-07-17 13:24:00,93.83,93.83,93.804,93.818,69900000.0
2006-07-17 13:25:00,93.818,93.823,93.792,93.805,241099999.0
2006-07-17 13:26:00,93.816,93.828,93.801,93.828,220999997.0
2006-07-17 13:27:00,93.786,93.81,93.762,93.787,153099996.0
2006-07-17 13:28:00,93.791,93.812,93.788,93.81,176899999.0
2006-07-17 13:29:00,93.822,93.823,93.799,93.799,233700000.0
2006-07-17 13:30:00,93.81,93.825,93.784,93.808,220299994.0
2006-07-17 13:31:00,93.8,93.826,93.798,93.826,174900000.0
2006-07-17 13:32:00,93.826,93.843,93.809,93.827,206599997.0
2006-07-17 13:33:00,93.833,93.833,93.812,93.815,234900002.0
2006-07-17 13:34:00,93.823,93.846,93.81,93.819,284599996.0
2006-07-17 13:35:00,93.818,93.84,93.809,93.825,329899993.0
2006-07-17 13:36:00,93.817,93.835,93.813,93.827,229900001.0
2006-07-17 13:37:00,93.831,93.843,93.818,93.836,379700002.0
2006-07-17 13:38:00,93.833,93.85,93.813,93.83,191099997.0
2006-07-17 13:39:00,93.827,93.84,93.811,93.84,182399998.0
2006-07-17 13:40:00,93.843,93.851,93.83,93.832,167700005.0
2006-07-17 13:41:00,93.825,93.842,93.815,93.836,261300002.0
2006-07-17 13:42:00,93.833,93.835,93.808,93.813,194399996.0
2006-07-17 13:43:00,93.826,93.826,93.795,93.795,182099998.0
2006-07-17 13:44:00,93.807,93.83,93.807,93.83,156800001.0
2006-07-17 13:45:00,93.832,93.842,93.811,93.811,228500000.0
2006-07-17 13:46:00,93.822,93.842,93.81,93.833,363199998.0
2006-07-17 13:47:00,93.819,93.857,93.819,93.846,210999999.0
2006-07-17 13:48:00,93.825,93.843,93.815,93.832,139300000.0
2006-07-17 13:49:00,93.825,93.825,93.795,93.795,148099999.0
2006-07-17 13:50:00,93.798,93.815,93.783,93.803,278999997.0
2006-07-17 13:51:00,93.823,93.823,93.802,93.805,78500001.0
2006-07-17 13:52:00,93.776,93.811,93.776,93.799,249200000.0
2006-07-17 13:53:00,93.783,93.816,93.783,93.81,277400001.0
2006-07-17 13:54:00,93.802,93.804,93.778,93.785,250399998.0
2006-07-17 13:55:00,93.786,93.804,93.784,93.795,199999999.0
2006-07-17 13:56:00,93.786,93.804,93.779,93.801,258299999.0
2006-07-17 13:57:00,93.788,93.809,93.782,93.805,254300001.0
2006-07-17 13:58:00,93.803,93.831,93.803,93.816,133800000.0
2006-07-17 13:59:00,93.817,93.817,93.794,93.797,169200000.0
2006-07-17 14:00:00,93.814,93.814,93.779,93.796,158000001.0
2006-07-17 14:01:00,93.795,93.807,93.778,93.807,265800001.0
2006-07-17 14:02:00,93.788,93.809,93.781,93.786,165099998.0
2006-07-17 14:03:00,93.786,93.81,93.786,93.801,158399999.0
2006-07-17 14:04:00,93.797,93.809,93.769,93.769,333400004.0
2006-07-17 14:05:00,93.778,93.798,93.775,93.784,265899998.0
2006-07-17 14:06:00,93.797,93.812,93.777,93.794,217900003.0
2006-07-17 14:07:00,93.789,93.81,93.785,93.804,254999997.0
2006-07-17 14:08:00,93.798,93.821,93.796,93.815,238300005.0
2006-07-17 14:09:00,93.819,93.826,93.806,93.81,195700000.0
2006-07-17 14:10:00,93.816,93.843,93.808,93.843,154100000.0
2006-07-17 14:11:00,93.819,93.84,93.815,93.827,202699999.0
2006-07-17 14:12:00,93.834,93.838,93.81,93.812,207999997.0
2006-07-17 14:13:00,93.825,93.838,93.815,93.825,321599999.0
2006-07-17 14:14:00,93.794,93.825,93.794,93.82,228900000.0
2006-07-17 14:15:00,93.801,93.822,93.8,93.809,294100002.0
2006-07-17 14:16:00,93.803,93.824,93.793,93.803,269299999.0
2006-07-17 14:17:00,93.808,93.825,93.797,93.802,311599997.0
2006-07-17 14:18:00,93.815,93.833,93.798,93.825,168899999.0
2006-07-17 14:19:00,93.823,93.84,93.811,93.831,274300002.0
2006-07-17 14:20:00,93.831,93.848,93.818,93.837,250999998.0
2006-07-17 14:21:00,93.837,93.837,93.805,93.823,301200002.0
2006-07-17 14:22:00,93.807,93.833,93.806,93.82,223500000.0
2006-07-17 14:23:00,93.795,93.824,93.79,93.81,254899998.0
2006-07-17 14:24:00,93.813,93.822,93.781,93.802,216500004.0
2006-07-17 14:25:00,93.813,93.85,93.813,93.842,336700003.0
2006-07-17 14:26:00,93.831,93.852,93.825,93.851,167800000.0
2006-07-17 14:27:00,93.856,93.863,93.839,93.856,149399999.0
2006-07-17 14:28:00,93.851,93.855,93.831,93.855,223899997.0
2006-07-17 14:29:00,93.86,93.865,93.836,93.852,283200001.0
2006-07-17 14:30:00,93.838,93.855,93.803,93.838,146099999.0
2006-07-17 14:31:00,93.841,93.841,93.761,93.813,382699998.0
2006-07-17 14:32:00,93.802,93.817,93.78,93.782,137299997.0
2006-07-17 14:33:00,93.778,93.778,93.749,93.749,154699996.0
2006-07-17 14:34:00,93.743,93.774,93.735,93.752,219799999.0
2006-07-17 14:35:00,93.761,93.786,93.757,93.769,177699997.0
2006-07-17 14:36:00,93.743,93.786,93.743,93.775,182899999.0
2006-07-17 14:37:00,93.761,93.782,93.758,93.762,325500001.0
2006-07-17 14:38:00,93.784,93.791,93.758,93.776,179100003.0
2006-07-17 14:39:00,93.773,93.787,93.753,93.773,326899997.0
2006-07-17 14:40:00,93.763,93.776,93.757,93.769,108799999.0
2006-07-17 14:41:00,93.749,93.768,93.734,93.757,313200001.0
2006-07-17 14:42:00,93.742,93.763,93.726,93.751,345399994.0
2006-07-17 14:43:00,93.76,93.78,93.753,93.78,189199999.0
2006-07-17 14:44:00,93.773,93.79,93.752,93.78,170200001.0
2006-07-17 14:45:00,93.784,93.801,93.763,93.79,234500001.0
2006-07-17 14:46:00,93.789,93.792,93.764,93.774,264899999.0
2006-07-17 14:47:00,93.784,93.789,93.759,93.768,198900004.0
2006-07-17 14:48:00,93.792,93.792,93.769,93.785,167400002.0
2006-07-17 14:49:00,93.779,93.795,93.757,93.757,152200000.0
2006-07-17 14:50:00,93.771,93.795,93.766,93.78,344899999.0
2006-07-17 14:51:00,93.775,93.785,93.757,93.774,277800007.0
2006-07-17 14:52:00,93.779,93.79,93.762,93.788,234999999.0
2006-07-17 14:53:00,93.787,93.811,93.773,93.793,236699994.0
2006-07-17 14:54:00,93.785,93.809,93.775,93.809,401499997.0
2006-07-17 14:55:00,93.82,93.829,93.797,93.797,360800002.0
2006-07-17 14:56:00,93.807,93.823,93.796,93.808,301999998.0
2006-07-17 14:57:00,93.813,93.819,93.785,93.785,358900001.0
2006-07-17 14:58:00,93.814,93.829,93.802,93.81,147599999.0
2006-07-17 14:59:00,93.796,93.828,93.768,93.823,247700002.0
2006-07-17 15:00:00,93.805,93.821,93.792,93.806,101399999.0
2006-07-17 15:01:00,93.782,93.812,93.782,93.803,321000001.0
2006-07-17 15:02:00,93.788,93.805,93.776,93.797,214199999.0
2006-07-17 15:03:00,93.792,93.792,93.75,93.764,208599996.0
2006-07-17 15:04:00,93.752,93.782,93.752,93.78,159399997.0
2006-07-17 15:05:00,93.779,93.779,93.754,93.779,232100001.0
2006-07-17 15:06:00,93.782,93.785,93.758,93.763,199100001.0
2006-07-17 15:07:00,93.767,93.767,93.74,93.743,176900001.0
2006-07-17 15:08:00,93.753,93.758,93.737,93.758,110599997.0
2006-07-17 15:09:00,93.753,93.753,93.739,93.739,78600000.0
2006-07-17 15:10:00,93.739,93.757,93.733,93.745,159100000.0
2006-07-17 15:11:00,93.73,93.754,93.72,93.733,196300000.0
2006-07-17 15:12:00,93.741,93.768,93.739,93.768,260000000.0
2006-07-17 15:13:00,93.758,93.79,93.756,93.79,284499999.0
2006-07-17 15:14:00,93.77,93.786,93.741,93.746,144399998.0
2006-07-17 15:15:00,93.732,93.779,93.724,93.773,230999999.0
2006-07-17 15:16:00,93.757,93.783,93.747,93.76,255200000.0
2006-07-17 15:17:00,93.789,93.826,93.776,93.808,303800002.0
2006-07-17 15:18:00,93.829,93.851,93.816,93.833,261899997.0
2006-07-17 15:19:00,93.846,93.868,93.827,93.843,287599998.0
2006-07-17 15:20:00,93.848,93.862,93.833,93.844,222399996.0
2006-07-17 15:21:00,93.834,93.849,93.822,93.838,217699999.0
2006-07-17 15:22:00,93.811,93.841,93.782,93.841,145100002.0
2006-07-17 15:23:00,93.842,93.858,93.836,93.838,397999999.0
2006-07-17 15:24:00,93.855,93.855,93.825,93.825,384500002.0
2006-07-17 15:25:00,93.842,93.848,93.826,93.843,120899997.0
2006-07-17 15:26:00,93.816,93.837,93.811,93.835,248300000.0
2006-07-17 15:27:00,93.823,93.852,93.823,93.85,325999996.0
2006-07-17 15:28:00,93.855,93.855,93.83,93.83,219799999.0
2006-07-17 15:29:00,93.823,93.848,93.823,93.838,165199998.0
2006-07-17 15:30:00,93.837,93.85,93.832,93.846,251400001.0
2006-07-17 15:31:00,93.825,93.834,93.808,93.822,236699997.0
2006-07-17 15:32:00,93.822,93.822,93.794,93.794,137700003.0
2006-07-17 15:33:00,93.817,93.838,93.811,93.819,112300001.0
2006-07-17 15:34:00,93.843,93.848,93.821,93.824,368499999.0
2006-07-17 15:35:00,93.824,93.848,93.818,93.828,238000000.0
2006-07-17 15:36:00,93.846,93.878,93.846,93.878,288500000.0
2006-07-17 15:37:00,93.859,93.877,93.843,93.851,157099999.0
2006-07-17 15:38:00,93.842,93.848,93.819,93.826,180999998.0
2006-07-17 15:39:00,93.828,93.842,93.817,93.837,155899998.0
2006-07-17 15:40:00,93.808,93.836,93.808,93.809,112400000.0
2006-07-17 15:41:00,93.813,93.819,93.789,93.802,183200001.0
2006-07-17 15:42:00,93.819,93.837,93.805,93.805,128600000.0
2006-07-17 15:43:00,93.816,93.82,93.798,93.807,214100000.0
2006-07-17 15:44:00,93.79,93.832,93.79,93.831,286499999.0
2006-07-17 15:45:00,93.831,93.844,93.819,93.821,289500005.0
2006-07-17 15:46:00,93.828,93.845,93.818,93.83,72099999.0
2006-07-17 15:47:00,93.823,93.842,93.807,93.813,227400002.0
2006-07-17 15:48:00,93.801,93.819,93.787,93.799,208700002.0
2006-07-17 15:49:00,93.781,93.824,93.781,93.815,272500000.0
2006-07-17 15:50:00,93.811,93.823,93.797,93.806,222099996.0
2006-07-17 15:51:00,93.838,93.844,93.821,93.827,258299998.0
2006-07-17 15:52:00,93.851,93.861,93.832,93.861,426600004.0
2006-07-17 15:53:00,93.868,93.876,93.851,93.873,226200000.0
2006-07-17 15:54:00,93.863,93.869,93.82,93.852,169799997.0
2006-07-17 15:55:00,93.847,93.857,93.829,93.845,277500001.0
2006-07-17 15:56:00,93.845,93.845,93.801,93.811,169599997.0
2006-07-17 15:57:00,93.827,93.845,93.813,93.831,284400000.0
2006-07-17 15:58:00,93.826,93.84,93.817,93.827,218599998.0
2006-07-17 15:59:00,93.833,93.842,93.814,93.828,363099997.0
2006-07-17 16:00:00,93.85,93.875,93.831,93.862,207499999.0
2006-07-17 16:01:00,93.867,93.889,93.867,93.889,165499997.0
2006-07-17 16:02:00,93.88,93.888,93.86,93.863,224999998.0
2006-07-17 16:03:00,93.879,93.887,93.857,93.86,311500006.0
2006-07-17 16:04:00,93.873,93.884,93.855,93.855,197599999.0
2006-07-17 16:05:00,93.862,93.881,93.859,93.871,219699999.0
2006-07-17 16:06:00,93.872,93.872,93.847,93.855,221100003.0
2006-07-17 16:07:00,93.838,93.865,93.837,93.862,244299999.0
2006-07-17 16:08:00,93.854,93.867,93.836,93.848,179899998.0
2006-07-17 16:09:00,93.825,93.847,93.825,93.847,50500001.0
2006-07-17 16:10:00,93.835,93.864,93.83,93.833,347300004.0
2006-07-17 16:11:00,93.842,93.881,93.828,93.875,246399996.0
2006-07-17 16:12:00,93.89,93.912,93.886,93.901,132799999.0
2006-07-17 16:13:00,93.907,93.907,93.861,93.883,257699994.0
2006-07-17 16:14:00,93.904,93.919,93.886,93.905,185299999.0
2006-07-17 16:15:00,93.927,93.949,93.923,93.923,302399999.0
2006-07-17 16:16:00,93.932,93.932,93.885,93.885,228600000.0
2006-07-17 16:17:00,93.898,93.901,93.846,93.846,195600001.0
2006-07-17 16:18:00,93.889,93.899,93.863,93.863,305799999.0
2006-07-17 16:19:00,93.874,93.874,93.839,93.839,137899997.0
2006-07-17 16:20:00,93.849,93.875,93.837,93.873,237099998.0
2006-07-17 16:21:00,93.863,93.887,93.859,93.882,223600003.0
2006-07-17 16:22:00,93.877,93.886,93.856,93.873,257199996.0
2006-07-17 16:23:00,93.882,93.894,93.864,93.871,244799997.0
2006-07-17 16:24:00,93.887,93.893,93.86,93.876,173199998.0
2006-07-17 16:25:00,93.876,93.894,93.853,93.874,178599999.0
2006-07-17 16:26:00,93.883,93.883,93.849,93.872,253200000.0
2006-07-17 16:27:00,93.858,93.874,93.837,93.865,289900000.0
2006-07-17 16:28:00,93.84,93.859,93.828,93.845,140100002.0
2006-07-17 16:29:00,93.842,93.863,93.825,93.83,205600002.0
2006-07-17 16:30:00,93.851,93.859,93.837,93.855,137600000.0
2006-07-17 16:31:00,93.842,93.863,93.825,93.846,121500000.0
2006-07-17 16:32:00,93.825,93.839,93.812,93.816,234099998.0
2006-07-17 16:33:00,93.837,93.844,93.822,93.826,286100000.0
2006-07-17 16:34:00,93.802,93.824,93.796,93.802,335799994.0
2006-07-17 16:35:00,93.826,93.831,93.807,93.813,238799998.0
2006-07-17 16:36:00,93.839,93.846,93.817,93.821,366300003.0
2006-07-17 16:37:00,93.817,93.845,93.813,93.83,304199999.0
2006-07-17 16:38:00,93.819,93.87,93.819,93.87,224699998.0
2006-07-17 16:39:00,93.87,93.87,93.848,93.856,127500000.0
2006-07-17 16:40:00,93.853,93.867,93.834,93.847,230999999.0
2006-07-17 16:41:00,93.866,93.903,93.866,93.892,165400002.0
2006-07-17 16:42:00,93.865,93.897,93.865,93.884,316200001.0
2006-07-17 16:43:00,93.871,93.888,93.852,93.859,397899993.0
2006-07-17 16:44:00,93.874,93.874,93.845,93.852,143499999.0
2006-07-17 16:45:00,93.852,93.869,93.848,93.865,371100003.0
2006-07-17 16:46:00,93.851,93.866,93.828,93.847,80399999.0
2006-07-17 16:47:00,93.851,93.851,93.823,93.823,221999999.0
2006-07-17 16:48:00,93.828,93.851,93.82,93.835,238799999.0
2006-07-17 16:49:00,93.813,93.852,93.813,93.85,236399998.0
2006-07-17 16:50:00,93.849,93.867,93.846,93.846,159999999.0
2006-07-17 16:51:00,93.857,93.87,93.837,93.855,66600001.0
2006-07-17 16:52:00,93.839,93.877,93.839,93.873,334399999.0
2006-07-17 16:53:00,93.864,93.877,93.845,93.862,258299996.0
2006-07-17 16:54:00,93.864,93.876,93.841,93.857,396699996.0
2006-07-17 16:55:00,93.857,93.869,93.845,93.845,325699993.0
2006-07-17 16:56:00,93.868,93.882,93.852,93.867,220999999.0
2006-07-17 16:57:00,93.856,93.872,93.84,93.847,238499998.0
2006-07-17 16:58:00,93.838,93.845,93.808,93.819,185300001.0
2006-07-17 16:59:00,93.812,93.814,93.772,93.772,191200002.0
2006-07-17 17:00:00,93.778,93.823,93.778,93.82,114400001.0
2006-07-17 17:01:00,93.823,93.835,93.795,93.818,346699997.0
2006-07-17 17:02:00,93.823,93.848,93.818,93.848,219799995.0
2006-07-17 17:03:00,93.845,93.859,93.829,93.831,195700002.0
2006-07-17 17:04:00,93.847,93.847,93.81,93.81,104699999.0
2006-07-17 17:05:00,93.832,93.834,93.807,93.811,340900004.0
2006-07-17 17:06:00,93.817,93.846,93.817,93.835,289700000.0
2006-07-17 17:07:00,93.828,93.83,93.795,93.795,182200001.0
2006-07-17 17:08:00,93.802,93.823,93.792,93.806,168800000.0
2006-07-17 17:09:00,93.818,93.82,93.791,93.805,338199997.0
2006-07-17 17:10:00,93.817,93.826,93.804,93.81,169700000.0
2006-07-17 17:11:00,93.822,93.824,93.798,93.8,226699999.0
2006-07-17 17:12:00,93.803,93.82,93.792,93.792,194899998.0
2006-07-17 17:13:00,93.798,93.811,93.779,93.797,236300001.0
2006-07-17 17:14:00,93.805,93.811,93.786,93.799,324500004.0
2006-07-17 17:15:00,93.785,93.817,93.785,93.799,259600001.0
2006-07-17 17:16:00,93.768,93.796,93.763,93.796,87599998.0
2006-07-17 17:17:00,93.797,93.806,93.78,93.786,263499999.0
2006-07-17 17:18:00,93.786,93.787,93.765,93.768,207099997.0
2006-07-17 17:19:00,93.757,93.775,93.748,93.763,338300000.0
2006-07-17 17:20:00,93.74,93.763,93.739,93.752,113400000.0
2006-07-17 17:21:00,93.741,93.764,93.736,93.745,208800001.0
2006-07-17 17:22:00,93.773,93.773,93.739,93.739,183299997.0
2006-07-17 17:23:00,93.762,93.777,93.745,93.761,198900001.0
2006-07-17 17:24:00,93.764,93.778,93.742,93.755,177200001.0
2006-07-17 17:25:00,93.764,93.785,93.764,93.782,89199999.0
2006-07-17 17:26:00,93.777,93.792,93.762,93.775,216399998.0
2006-07-17 17:27:00,93.777,93.781,93.756,93.756,205199997.0
2006-07-17 17:28:00,93.783,93.786,93.766,93.768,140800002.0
2006-07-17 17:29:00,93.756,93.77,93.74,93.767,254800001.0
2006-07-17 17:30:00,93.762,93.777,93.747,93.759,206599998.0
2006-07-17 17:31:00,93.763,93.789,93.752,93.766,182599999.0
2006-07-17 17:32:00,93.76,93.767,93.727,93.752,278799995.0
2006-07-17 17:33:00,93.756,93.779,93.75,93.766,350000001.0
2006-07-17 17:34:00,93.765,93.765,93.738,93.738,144900002.0
2006-07-17 17:35:00,93.762,93.766,93.738,93.738,269200002.0
2006-07-17 17:36:00,93.75,93.76,93.732,93.735,272800004.0
2006-07-17 17:37:00,93.754,93.754,93.72,93.733,241899993.0
2006-07-17 17:38:00,93.757,93.757,93.738,93.738,102600000.0
2006-07-17 17:39:00,93.748,93.755,93.729,93.755,160200002.0
2006-07-17 17:40:00,93.746,93.763,93.722,93.748,120000001.0
2006-07-17 17:41:00,93.744,93.757,93.729,93.745,92499999.0
2006-07-17 17:42:00,93.725,93.744,93.719,93.738,173800000.0
2006-07-17 17:43:00,93.738,93.751,93.715,93.726,250599997.0
2006-07-17 17:44:00,93.735,93.74,93.712,93.733,230599999.0
2006-07-17 17:45:00,93.725,93.744,93.721,93.744,451999998.0
2006-07-17 17:46:00,93.739,93.784,93.736,93.756,171300000.0
2006-07-17 17:47:00,93.796,93.802,93.778,93.798,417299994.0
2006-07-17 17:48:00,93.801,93.801,93.779,93.779,50199999.0
2006-07-17 17:49:00,93.76,93.792,93.76,93.788,291999998.0
2006-07-17 17:50:00,93.777,93.796,93.771,93.792,193799997.0
2006-07-17 17:51:00,93.782,93.787,93.763,93.77,252400000.0
2006-07-17 17:52:00,93.77,93.79,93.77,93.79,192000000.0
2006-07-17 17:53:00,93.78,93.808,93.766,93.782,258399997.0
2006-07-17 17:54:00,93.794,93.82,93.777,93.81,234700001.0
2006-07-17 17:55:00,93.786,93.806,93.781,93.803,240899999.0
2006-07-17 17:56:00,93.812,93.82,93.797,93.8,216100004.0
2006-07-17 17:57:00,93.793,93.806,93.775,93.792,238599998.0
2006-07-17 17:58:00,93.791,93.81,93.772,93.791,156700000.0
2006-07-17 17:59:00,93.8,93.818,93.794,93.807,163900000.0
2006-07-17 18:00:00,93.813,93.817,93.79,93.806,150100001.0
2006-07-17 18:01:00,93.81,93.821,93.785,93.799,2068799996.0
2006-07-17 18:02:00,93.83,93.84,93.83,93.83,1973399993.0
2006-07-17 18:03:00,93.84,93.84,93.84,93.84,1973399993.0
2006-07-17 18:05:00,93.85,93.86,93.84,93.86,1973399993.0
2006-07-17 18:06:00,93.833,93.857,93.822,93.835,1973399993.0
2006-07-17 18:07:00,93.86,93.86,93.85,93.85,1956899990.0
2006-07-17 18:08:00,93.84,93.85,93.84,93.85,1956899990.0
2006-07-17 18:09:00,93.835,93.88,93.835,93.87,1956899990.0
2006-07-17 18:10:00,93.88,93.884,93.846,93.855,1883099996.0
2006-07-17 18:11:00,93.859,93.88,93.841,93.847,1022800000.0
2006-07-17 18:12:00,93.863,93.88,93.844,93.844,1188499995.0
2006-07-17 18:13:00,93.864,93.889,93.851,93.856,1824399994.0
2006-07-17 18:14:00,93.88,93.9,93.88,93.89,1024599997.0
2006-07-17 18:15:00,93.87,93.9,93.87,93.89,1024599997.0
2006-07-17 18:16:00,93.9,93.9,93.89,93.89,1024599997.0
2006-07-17 18:17:00,93.873,93.887,93.853,93.853,1024599997.0
2006-07-17 18:18:00,93.86,93.906,93.86,93.889,1166300000.0
2006-07-17 18:19:00,93.881,93.901,93.872,93.891,1847199990.0
2006-07-17 18:20:00,93.89,93.906,93.876,93.88,2002999999.0
2006-07-17 18:21:00,93.9,93.919,93.893,93.902,1821400002.0
2006-07-17 18:22:00,93.909,93.915,93.883,93.896,1431299998.0
2006-07-17 18:23:00,93.9,93.94,93.9,93.92,2133099992.0
2006-07-17 18:24:00,93.88,93.905,93.871,93.895,2133099992.0
2006-07-17 18:25:00,93.89,93.905,93.867,93.895,2074899992.0
2006-07-17 18:26:00,93.91,93.91,93.91,93.91,1255299997.0
2006-07-17 18:27:00,93.892,93.905,93.876,93.89,1255299997.0
2006-07-17 18:28:00,93.895,93.922,93.891,93.913,1567299993.0
2006-07-17 18:29:00,93.909,93.929,93.893,93.915,1099799997.0
2006-07-17 18:30:00,93.894,93.913,93.886,93.908,846599999.0
2006-07-17 18:31:00,93.893,93.92,93.888,93.918,1516799985.0
2006-07-17 18:32:00,93.918,93.918,93.89,93.896,2002600002.0
2006-07-17 18:33:00,93.92,93.93,93.92,93.93,1900299988.0
2006-07-17 18:34:00,93.889,93.916,93.875,93.905,1900299988.0
2006-07-17 18:35:00,93.893,93.918,93.884,93.908,1918099999.0
2006-07-17 18:36:00,93.892,93.919,93.884,93.907,785200002.0
2006-07-17 18:37:00,93.907,93.908,93.874,93.895,1177099993.0
2006-07-17 18:38:00,93.895,93.9,93.86,93.88,890900007.0
2006-07-17 18:39:00,93.882,93.913,93.878,93.895,1119299988.0
2006-07-17 18:40:00,93.898,93.916,93.881,93.884,1846599997.0
2006-07-17 18:41:00,93.905,93.915,93.893,93.893,918299995.0
2006-07-17 18:42:00,93.89,93.915,93.881,93.903,1495399993.0
2006-07-17 18:43:00,93.887,93.907,93.878,93.896,375099999.0
2006-07-17 18:44:00,93.881,93.903,93.869,93.888,1004900006.0
2006-07-17 18:45:00,93.872,93.9,93.871,93.892,851899994.0
2006-07-17 18:46:00,93.88,93.9,93.876,93.895,978099992.0
2006-07-17 18:47:00,93.882,93.905,93.882,93.89,253600005.0
2006-07-17 18:48:00,93.902,93.903,93.866,93.883,392899999.0
2006-07-17 18:49:00,93.88,93.898,93.873,93.895,738499999.0
2006-07-17 18:50:00,93.87,93.895,93.87,93.893,893000002.0
2006-07-17 18:51:00,93.88,93.911,93.88,93.904,1080199996.0
2006-07-17 18:52:00,93.895,93.91,93.878,93.893,1371000000.0
2006-07-17 18:53:00,93.895,93.897,93.865,93.885,1459499992.0
2006-07-17 18:54:00,93.894,93.894,93.864,93.864,1378300000.0
2006-07-17 18:55:00,93.876,93.895,93.867,93.885,1788699992.0
2006-07-17 18:56:00,93.866,93.889,93.858,93.888,319700001.0
2006-07-17 18:57:00,93.868,93.886,93.855,93.883,617199999.0
2006-07-17 18:58:00,93.882,93.887,93.858,93.858,1102100004.0
2006-07-17 18:59:00,93.854,93.883,93.854,93.875,1140699996.0
2006-07-17 19:00:00,93.875,93.883,93.85,93.85,314099998.0
2006-07-17 19:01:00,93.848,93.866,93.837,93.857,403199997.0
2006-07-17 19:02:00,93.847,93.865,93.847,93.863,174700002.0
2006-07-17 19:03:00,93.862,93.867,93.843,93.843,511500000.0
2006-07-17 19:04:00,93.857,93.864,93.84,93.848,429899999.0
2006-07-17 19:05:00,93.865,93.87,93.851,93.851,440300004.0
2006-07-17 19:06:00,93.845,93.863,93.834,93.857,1201900000.0
2006-07-17 19:07:00,93.865,93.875,93.835,93.835,1417899992.0
2006-07-17 19:08:00,93.853,93.869,93.835,93.838,1803899991.0
2006-07-17 19:09:00,93.851,93.875,93.844,93.86,967599992.0
2006-07-17 19:10:00,93.873,93.873,93.842,93.863,318799999.0
2006-07-17 19:11:00,93.874,93.875,93.855,93.855,611200002.0
2006-07-17 19:12:00,93.85,93.875,93.85,93.868,237099998.0
2006-07-17 19:13:00,93.848,93.866,93.834,93.853,580499999.0
2006-07-17 19:14:00,93.84,93.86,93.834,93.852,328500000.0
2006-07-17 19:15:00,93.843,93.864,93.835,93.852,1097999999.0
2006-07-17 19:16:00,93.845,93.854,93.832,93.841,578099999.0
2006-07-17 19:17:00,93.835,93.855,93.818,93.855,694399999.0
2006-07-17 19:18:00,93.851,93.852,93.821,93.821,622299997.0
2006-07-17 19:19:00,93.814,93.85,93.814,93.845,1067300000.0
2006-07-17 19:20:00,93.85,93.862,93.821,93.862,600100005.0
2006-07-17 19:21:00,93.854,93.868,93.84,93.857,873699996.0
2006-07-17 19:22:00,93.862,93.864,93.842,93.843,222399997.0
2006-07-17 19:23:00,93.854,93.865,93.831,93.851,1730199998.0
2006-07-17 19:24:00,93.855,93.869,93.843,93.856,813100002.0
2006-07-17 19:25:00,93.848,93.854,93.822,93.828,1189799994.0
2006-07-17 19:26:00,93.831,93.876,93.83,93.859,1756199998.0
2006-07-17 19:27:00,93.87,93.879,93.849,93.852,1337099998.0
2006-07-17 19:28:00,93.865,93.869,93.839,93.856,1103099993.0
2006-07-17 19:29:00,93.855,93.867,93.837,93.857,362599991.0
2006-07-17 19:30:00,93.853,93.871,93.845,93.865,989799996.0
2006-07-17 19:31:00,93.84,93.86,93.835,93.86,415899996.0
2006-07-17 19:32:00,93.861,93.875,93.846,93.852,1079799988.0
2006-07-17 19:33:00,93.846,93.871,93.846,93.855,710099997.0
2006-07-17 19:34:00,93.85,93.855,93.831,93.832,1307699995.0
2006-07-17 19:35:00,93.822,93.844,93.799,93.841,944299995.0
2006-07-17 19:36:00,93.823,93.843,93.817,93.843,672700002.0
2006-07-17 19:37:00,93.832,93.845,93.821,93.835,201300000.0
2006-07-17 19:38:00,93.836,93.851,93.819,93.822,853299992.0
2006-07-17 19:39:00,93.819,93.843,93.815,93.832,784699998.0
2006-07-17 19:40:00,93.833,93.845,93.815,93.833,679899998.0
2006-07-17 19:41:00,93.83,93.842,93.811,93.824,947799993.0
2006-07-17 19:42:00,93.844,93.856,93.82,93.832,983300008.0
2006-07-17 19:43:00,93.82,93.84,93.815,93.84,467400004.0
2006-07-17 19:44:00,93.816,93.839,93.809,93.824,793199997.0
2006-07-17 19:45:00,93.804,93.835,93.804,93.825,322400000.0
2006-07-17 19:46:00,93.8,93.821,93.78,93.797,592599993.0
2006-07-17 19:47:00,93.795,93.808,93.775,93.795,337499995.0
2006-07-17 19:48:00,93.807,93.818,93.793,93.813,1061399992.0
2006-07-17 19:49:00,93.792,93.814,93.787,93.812,739999990.0
2006-07-17 19:50:00,93.816,93.824,93.798,93.8,598700001.0
2006-07-17 19:51:00,93.825,93.842,93.808,93.808,418999997.0
2006-07-17 19:52:00,93.808,93.836,93.806,93.822,406899997.0
2006-07-17 19:53:00,93.822,93.826,93.8,93.817,781099993.0
2006-07-17 19:54:00,93.821,93.833,93.8,93.813,811399999.0
2006-07-17 19:55:00,93.835,93.841,93.815,93.815,412300000.0
2006-07-17 19:56:00,93.819,93.83,93.808,93.825,544699996.0
2006-07-17 19:57:00,93.81,93.838,93.798,93.838,786899995.0
2006-07-17 19:58:00,93.835,93.84,93.813,93.828,965599990.0
2006-07-17 19:59:00,93.825,93.838,93.812,93.825,821999990.0
2006-07-17 20:00:00,93.824,93.824,93.803,93.808,413599994.0
2006-07-17 20:01:00,93.832,93.835,93.811,93.813,535800001.0
2006-07-17 20:02:00,93.824,93.833,93.801,93.803,495599996.0
2006-07-17 20:03:00,93.8,93.825,93.794,93.825,609300000.0
2006-07-17 20:04:00,93.815,93.828,93.801,93.828,482999998.0
2006-07-17 20:05:00,93.829,93.83,93.81,93.818,447099995.0
2006-07-17 20:06:00,93.823,93.828,93.787,93.787,839800001.0
2006-07-17 20:07:00,93.804,93.817,93.785,93.802,469899997.0
2006-07-17 20:08:00,93.794,93.808,93.777,93.802,930599997.0
2006-07-17 20:09:00,93.778,93.805,93.77,93.795,497299997.0
2006-07-17 20:10:00,93.8,93.8,93.777,93.78,646399999.0
2006-07-17 20:11:00,93.778,93.806,93.76,93.79,1288599995.0
2006-07-17 20:12:00,93.777,93.803,93.755,93.783,1642199995.0
2006-07-17 20:13:00,93.807,93.814,93.784,93.79,1125099989.0
2006-07-17 20:14:00,93.783,93.807,93.771,93.803,498000007.0
2006-07-17 20:15:00,93.807,93.817,93.79,93.797,1085600001.0
2006-07-17 20:16:00,93.807,93.82,93.789,93.81,1258699991.0
2006-07-17 20:17:00,93.812,93.817,93.792,93.792,212900000.0
2006-07-17 20:18:00,93.812,93.818,93.798,93.801,295600002.0
2006-07-17 20:19:00,93.815,93.825,93.787,93.813,1727599997.0
2006-07-17 20:20:00,93.805,93.812,93.786,93.788,1540999996.0
2006-07-17 20:21:00,93.79,93.81,93.788,93.805,349799998.0
2006-07-17 20:22:00,93.781,93.815,93.781,93.805,888999990.0
2006-07-17 20:23:00,93.797,93.815,93.78,93.805,901600004.0
2006-07-17 20:24:00,93.806,93.818,93.789,93.805,474900003.0
2006-07-17 20:25:00,93.807,93.825,93.789,93.81,767000000.0
2006-07-17 20:26:00,93.816,93.836,93.8,93.81,522500001.0
2006-07-17 20:27:00,93.83,93.833,93.804,93.815,1056699999.0
2006-07-17 20:28:00,93.82,93.82,93.81,93.81,1573199994.0
2006-07-17 20:29:00,93.82,93.82,93.81,93.82,1573199994.0
2006-07-17 20:30:00,93.83,93.83,93.82,93.83,1573199994.0
2006-07-17 20:31:00,93.821,93.828,93.798,93.813,1573199994.0
2006-07-17 20:32:00,93.828,93.833,93.796,93.8,2131099985.0
2006-07-17 20:33:00,93.811,93.828,93.791,93.828,763500002.0
2006-07-17 20:34:00,93.821,93.837,93.805,93.837,216099998.0
2006-07-17 20:35:00,93.845,93.847,93.813,93.813,568600003.0
2006-07-17 20:36:00,93.821,93.846,93.817,93.846,599400010.0
2006-07-17 20:37:00,93.843,93.846,93.813,93.817,549599994.0
2006-07-17 20:38:00,93.836,93.855,93.82,93.827,1458699994.0
2006-07-17 20:39:00,93.841,93.845,93.818,93.824,1305599988.0
2006-07-17 20:40:00,93.835,93.848,93.817,93.831,1740700006.0
2006-07-17 20:41:00,93.843,93.848,93.818,93.835,963899996.0
2006-07-17 20:42:00,93.846,93.846,93.812,93.812,1022099997.0
2006-07-17 20:43:00,93.834,93.852,93.818,93.829,634799987.0
2006-07-17 20:44:00,93.831,93.843,93.81,93.824,1260799986.0
2006-07-17 20:45:00,93.843,93.85,93.822,93.84,945699997.0
2006-07-17 20:46:00,93.845,93.85,93.822,93.822,937099996.0
2006-07-17 20:47:00,93.824,93.861,93.824,93.845,1309899989.0
2006-07-17 20:48:00,93.83,93.85,93.824,93.845,955999989.0
2006-07-17 20:49:00,93.84,93.857,93.829,93.831,819200000.0
2006-07-17 20:50:00,93.847,93.864,93.828,93.832,952699997.0
2006-07-17 20:51:00,93.857,93.877,93.845,93.846,684799997.0
2006-07-17 20:52:00,93.843,93.881,93.842,93.881,686799995.0
2006-07-17 20:53:00,93.873,93.89,93.862,93.882,1543300004.0
2006-07-17 20:54:00,93.868,93.891,93.867,93.883,337999998.0
2006-07-17 20:55:00,93.875,93.892,93.858,93.882,1156599994.0
2006-07-17 20:56:00,93.864,93.887,93.847,93.848,852599997.0
2006-07-17 20:57:00,93.857,93.893,93.857,93.887,1486099997.0
2006-07-17 20:58:00,93.91,93.91,93.91,93.91,2142099991.0
2006-07-17 20:59:00,93.897,93.911,93.855,93.884,2142099991.0
2006-07-17 21:00:00,93.9,93.92,93.9,93.92,2100600003.0
2006-07-17 21:01:00,93.891,93.917,93.883,93.914,2100600003.0
2006-07-17 21:02:00,93.913,93.915,93.884,93.899,708200000.0
2006-07-17 21:03:00,93.907,93.907,93.881,93.886,672399997.0
2006-07-17 21:04:00,93.887,93.904,93.882,93.882,401099998.0
2006-07-17 21:05:00,93.87,93.905,93.87,93.905,451200001.0
2006-07-17 21:06:00,93.904,93.916,93.884,93.904,551200004.0
2006-07-17 21:07:00,93.9,93.925,93.895,93.92,633099998.0
2006-07-17 21:08:00,93.906,93.933,93.906,93.918,462600000.0
2006-07-17 21:09:00,93.903,93.924,93.903,93.924,245200001.0
2006-07-17 21:10:00,93.919,93.933,93.906,93.923,362700000.0
2006-07-17 21:11:00,93.91,93.934,93.909,93.925,407700004.0
2006-07-17 21:12:00,93.9,93.93,93.898,93.917,524099996.0
2006-07-17 21:13:00,93.923,93.925,93.9,93.904,957199990.0
2006-07-17 21:14:00,93.927,93.927,93.891,93.913,1055599995.0
2006-07-17 21:15:00,93.928,93.928,93.895,93.896,993300003.0
2006-07-17 21:16:00,93.892,93.912,93.886,93.904,703400001.0
2006-07-17 21:17:00,93.892,93.915,93.88,93.905,1223999990.0
2006-07-17 21:18:00,93.899,93.908,93.878,93.889,721199999.0
2006-07-17 21:19:00,93.903,93.919,93.889,93.904,849399994.0
2006-07-17 21:20:00,93.905,93.905,93.877,93.88,1642899993.0
2006-07-17 21:21:00,93.887,93.904,93.872,93.895,1678599988.0
2006-07-17 21:22:00,93.879,93.9,93.864,93.895,1654199992.0
2006-07-17 21:23:00,93.886,93.903,93.863,93.903,860799997.0
2006-07-17 21:24:00,93.897,93.898,93.864,93.875,761100005.0
2006-07-17 21:25:00,93.879,93.888,93.864,93.865,1446300002.0
2006-07-17 21:26:00,93.855,93.876,93.85,93.865,606400004.0
2006-07-17 21:27:00,93.851,93.868,93.843,93.857,400900000.0
2006-07-17 21:28:00,93.862,93.869,93.845,93.858,226700003.0
2006-07-17 21:29:00,93.878,93.878,93.85,93.858,710900004.0
2006-07-17 21:30:00,93.864,93.879,93.853,93.868,516500003.0
2006-07-17 21:31:00,93.862,93.87,93.842,93.858,197999997.0
2006-07-17 21:32:00,93.864,93.873,93.846,93.86,1222600002.0
2006-07-17 21:33:00,93.842,93.86,93.84,93.84,197800001.0
2006-07-17 21:34:00,93.852,93.865,93.83,93.83,514799998.0
2006-07-17 21:35:00,93.853,93.874,93.844,93.865,313000003.0
2006-07-17 21:36:00,93.859,93.862,93.838,93.838,112999999.0
2006-07-17 21:37:00,93.84,93.856,93.82,93.841,416799995.0
2006-07-17 21:38:00,93.838,93.856,93.834,93.854,492099994.0
2006-07-17 21:39:00,93.835,93.864,93.829,93.864,260799999.0
2006-07-17 21:40:00,93.853,93.87,93.841,93.863,469699999.0
2006-07-17 21:41:00,93.866,93.878,93.842,93.842,348900000.0
2006-07-17 21:42:00,93.868,93.868,93.832,93.832,628399999.0
2006-07-17 21:43:00,93.857,93.857,93.825,93.83,680599994.0
2006-07-17 21:44:00,93.846,93.86,93.826,93.843,1407900005.0
2006-07-17 21:45:00,93.845,93.858,93.821,93.823,781799994.0
2006-07-17 21:46:00,93.834,93.862,93.83,93.85,562799995.0
2006-07-17 21:47:00,93.842,93.869,93.842,93.864,932300000.0
2006-07-17 21:48:00,93.856,93.868,93.848,93.863,370499999.0
2006-07-17 21:49:00,93.867,93.867,93.835,93.836,551800000.0
2006-07-17 21:50:00,93.853,93.865,93.84,93.853,208000002.0
2006-07-17 21:51:00,93.869,93.869,93.837,93.837,361399997.0
2006-07-17 21:52:00,93.851,93.866,93.826,93.84,480000000.0
2006-07-17 21:53:00,93.872,93.879,93.857,93.86,220900004.0
2006-07-17 21:54:00,93.877,93.877,93.854,93.857,303999995.0
2006-07-17 21:55:00,93.877,93.883,93.863,93.87,265100001.0
2006-07-17 21:56:00,93.875,93.882,93.86,93.878,642599999.0
2006-07-17 21:57:00,93.883,93.883,93.862,93.862,135899998.0
2006-07-17 21:58:00,93.875,93.887,93.875,93.88,126100000.0
2006-07-17 21:59:00,93.878,93.886,93.847,93.847,631199999.0
2006-07-17 22:00:00,93.845,93.866,93.824,93.854,607499998.0
2006-07-17 22:01:00,93.854,93.865,93.837,93.85,837899992.0
2006-07-17 22:02:00,93.84,93.865,93.838,93.855,1156200001.0
2006-07-17 22:03:00,93.853,93.865,93.835,93.844,386599997.0
2006-07-17 22:04:00,93.869,93.874,93.85,93.852,682600005.0
2006-07-17 22:05:00,93.849,93.866,93.831,93.863,305500002.0
2006-07-17 22:06:00,93.848,93.865,93.84,93.86,164500001.0
2006-07-17 22:07:00,93.844,93.871,93.844,93.871,108799998.0
2006-07-17 22:08:00,93.86,93.874,93.839,93.859,250899998.0
2006-07-17 22:09:00,93.85,93.873,93.841,93.861,409500001.0
2006-07-17 22:10:00,93.867,93.883,93.841,93.841,263099999.0
2006-07-17 22:11:00,93.856,93.876,93.847,93.866,341599998.0
2006-07-17 22:12:00,93.865,93.877,93.839,93.851,392299996.0
2006-07-17 22:13:00,93.85,93.874,93.841,93.874,597599996.0
2006-07-17 22:14:00,93.857,93.874,93.852,93.874,176700000.0
2006-07-17 22:15:00,93.861,93.883,93.856,93.874,732400001.0
2006-07-17 22:16:00,93.875,93.885,93.856,93.856,417500000.0
2006-07-17 22:17:00,93.852,93.88,93.852,93.88,119000000.0
2006-07-17 22:18:00,93.875,93.88,93.856,93.856,288900000.0
2006-07-17 22:19:00,93.864,93.877,93.841,93.86,266899999.0
2006-07-17 22:20:00,93.868,93.872,93.852,93.86,256800002.0
2006-07-17 22:21:00,93.848,93.877,93.848,93.868,110799998.0
2006-07-17 22:22:00,93.873,93.877,93.856,93.856,318199998.0
2006-07-17 22:23:00,93.86,93.882,93.86,93.882,184400004.0
2006-07-17 22:24:00,93.883,93.883,93.864,93.864,108200000.0
2006-07-17 22:25:00,93.86,93.88,93.86,93.88,179499998.0
2006-07-17 22:26:00,93.874,93.886,93.857,93.857,270599996.0
2006-07-17 22:27:00,93.878,93.878,93.851,93.859,779499997.0
2006-07-17 22:28:00,93.877,93.884,93.861,93.869,231299996.0
2006-07-17 22:29:00,93.87,93.886,93.845,93.867,302599995.0
2006-07-17 22:30:00,93.872,93.88,93.847,93.867,527899998.0
2006-07-17 22:31:00,93.853,93.878,93.849,93.878,95800000.0
2006-07-17 22:32:00,93.864,93.894,93.863,93.875,322800000.0
2006-07-17 22:33:00,93.857,93.874,93.849,93.864,405500000.0
2006-07-17 22:34:00,93.859,93.859,93.832,93.835,648500003.0
2006-07-17 22:35:00,93.858,93.858,93.834,93.836,412600002.0
2006-07-17 22:36:00,93.845,93.857,93.827,93.853,435900002.0
2006-07-17 22:37:00,93.847,93.847,93.82,93.826,127099998.0
2006-07-17 22:38:00,93.834,93.859,93.834,93.854,243799998.0
2006-07-17 22:39:00,93.842,93.863,93.837,93.863,235600003.0
2006-07-17 22:40:00,93.844,93.861,93.835,93.853,369800004.0
2006-07-17 22:41:00,93.833,93.85,93.824,93.838,350199998.0
2006-07-17 22:42:00,93.832,93.846,93.82,93.84,215600003.0
2006-07-17 22:43:00,93.84,93.84,93.801,93.817,835400000.0
2006-07-17 22:44:00,93.829,93.851,93.819,93.839,555399998.0
2006-07-17 22:45:00,93.843,93.843,93.805,93.817,351799995.0
2006-07-17 22:46:00,93.839,93.848,93.815,93.822,594499997.0
2006-07-17 22:47:00,93.817,93.835,93.808,93.827,397899998.0
2006-07-17 22:48:00,93.814,93.841,93.8,93.824,541300000.0
2006-07-17 22:49:00,93.81,93.845,93.808,93.835,465800004.0
2006-07-17 22:50:00,93.843,93.846,93.814,93.814,313099996.0
2006-07-17 22:51:00,93.833,93.852,93.817,93.83,659000000.0
2006-07-17 22:52:00,93.858,93.86,93.841,93.841,95499999.0
2006-07-17 22:53:00,93.846,93.858,93.814,93.848,357799998.0
2006-07-17 22:54:00,93.824,93.854,93.824,93.852,355599999.0
2006-07-17 22:55:00,93.845,93.869,93.841,93.868,383300000.0
2006-07-17 22:56:00,93.868,93.875,93.85,93.851,229999996.0
2006-07-17 22:57:00,93.878,93.888,93.853,93.866,224200002.0
2006-07-17 22:58:00,93.903,93.903,93.884,93.897,89699997.0
2006-07-17 22:59:00,93.879,93.903,93.832,93.878,342900001.0
2006-07-17 23:00:00,93.9,93.9,93.876,93.895,196300001.0
2006-07-17 23:01:00,93.883,93.903,93.86,93.86,314799999.0
2006-07-17 23:02:00,93.864,93.875,93.848,93.853,180599999.0
2006-07-17 23:03:00,93.847,93.914,93.84,93.892,169300000.0
2006-07-17 23:04:00,93.899,93.899,93.828,93.853,276499995.0
2006-07-17 23:05:00,93.874,93.892,93.849,93.864,318799997.0
2006-07-17 23:06:00,93.86,93.893,93.845,93.852,131399999.0
2006-07-17 23:07:00,93.839,93.869,93.833,93.866,242400001.0
2006-07-17 23:08:00,93.829,93.878,93.824,93.878,364299991.0
2006-07-17 23:09:00,93.854,93.87,93.83,93.844,204299996.0
2006-07-17 23:10:00,93.867,93.882,93.838,93.839,219699998.0
2006-07-17 23:11:00,93.865,93.87,93.828,93.828,105099998.0
2006-07-17 23:12:00,93.845,93.869,93.827,93.842,125499998.0
2006-07-17 23:13:00,93.841,93.877,93.822,93.837,176899998.0
2006-07-17 23:14:00,93.875,93.887,93.822,93.835,170200000.0
2006-07-17 23:15:00,93.835,93.886,93.825,93.878,281600001.0
2006-07-17 23:16:00,93.834,93.864,93.827,93.847,258999999.0
2006-07-17 23:17:00,93.846,93.881,93.839,93.866,324399999.0
2006-07-17 23:18:00,93.85,93.883,93.835,93.85,275000003.0
2006-07-17 23:19:00,93.834,93.858,93.822,93.831,440799995.0
2006-07-17 23:20:00,93.841,93.886,93.836,93.886,199999999.0
2006-07-17 23:21:00,93.869,93.89,93.848,93.877,336000001.0
2006-07-17 23:22:00,93.866,93.881,93.823,93.835,117900000.0
2006-07-17 23:23:00,93.86,93.891,93.844,93.844,138299998.0
2006-07-17 23:24:00,93.843,93.878,93.836,93.852,255999996.0
2006-07-17 23:25:00,93.88,93.883,93.842,93.878,373900006.0
2006-07-17 23:26:00,93.852,93.874,93.833,93.858,304100003.0
2006-07-17 23:27:00,93.861,93.888,93.853,93.853,150299998.0
2006-07-17 23:28:00,93.863,93.873,93.84,93.855,108800002.0
2006-07-17 23:29:00,93.843,93.857,93.822,93.853,321999997.0
2006-07-17 23:30:00,93.846,93.858,93.835,93.853,163500003.0
2006-07-17 23:31:00,93.853,93.858,93.834,93.846,217699997.0
2006-07-17 23:32:00,93.854,93.858,93.833,93.833,249099998.0
2006-07-17 23:33:00,93.822,93.853,93.822,93.851,205699998.0
2006-07-17 23:34:00,93.853,93.865,93.826,93.847,331199992.0
2006-07-17 23:35:00,93.859,93.873,93.831,93.864,285100003.0
2006-07-17 23:36:00,93.87,93.87,93.85,93.85,101699998.0
2006-07-17 23:37:00,93.842,93.861,93.84,93.861,299799999.0
2006-07-17 23:38:00,93.853,93.853,93.828,93.833,236099998.0
2006-07-17 23:39:00,93.858,93.86,93.835,93.835,231599998.0
2006-07-17 23:40:00,93.843,93.845,93.822,93.822,284300001.0
2006-07-17 23:41:00,93.827,93.855,93.827,93.847,181300001.0
2006-07-17 23:42:00,93.814,93.834,93.804,93.822,231799999.0
2006-07-17 23:43:00,93.81,93.83,93.81,93.83,256200000.0
2006-07-17 23:44:00,93.82,93.83,93.79,93.816,357100001.0
2006-07-17 23:45:00,93.794,93.815,93.79,93.807,51900000.0
2006-07-17 23:46:00,93.795,93.815,93.795,93.796,191799998.0
2006-07-17 23:47:00,93.804,93.815,93.789,93.8,72399999.0
2006-07-17 23:48:00,93.812,93.817,93.794,93.804,259000001.0
2006-07-17 23:49:00,93.828,93.828,93.799,93.828,262999996.0
2006-07-17 23:50:00,93.81,93.827,93.789,93.814,296599995.0
2006-07-17 23:51:00,93.808,93.827,93.805,93.815,194999996.0
2006-07-17 23:52:00,93.799,93.827,93.799,93.827,111299999.0
2006-07-17 23:53:00,93.811,93.826,93.803,93.816,162300001.0
2006-07-17 23:54:00,93.803,93.822,93.797,93.822,203300001.0
2006-07-17 23:55:00,93.798,93.822,93.798,93.817,141499999.0
2006-07-17 23:56:00,93.807,93.82,93.796,93.813,257000002.0
2006-07-17 23:57:00,93.8,93.822,93.798,93.799,319499997.0
2006-07-17 23:58:00,93.798,93.816,93.789,93.808,190699996.0
2006-07-17 23:59:00,93.808,93.811,93.79,93.806,110900000.0
2006-07-18 00:00:00,93.807,93.823,93.79,93.79,158800002.0
2006-07-18 00:01:00,93.796,93.809,93.77,93.78,186999998.0
2006-07-18 00:02:00,93.797,93.81,93.779,93.81,186000000.0
2006-07-18 00:03:00,93.795,93.808,93.787,93.802,242599995.0
2006-07-18 00:04:00,93.784,93.809,93.784,93.803,163900000.0
2006-07-18 00:05:00,93.797,93.797,93.761,93.78,249899996.0
2006-07-18 00:06:00,93.795,93.795,93.769,93.78,227899998.0
2006-07-18 00:07:00,93.787,93.802,93.775,93.784,146299999.0
2006-07-18 00:08:00,93.79,93.805,93.79,93.805,62199999.0
2006-07-18 00:09:00,93.803,93.805,93.765,93.765,131800000.0
2006-07-18 00:10:00,93.788,93.807,93.78,93.807,160299998.0
2006-07-18 00:11:00,93.785,93.803,93.776,93.797,167500002.0
2006-07-18 00:12:00,93.788,93.806,93.779,93.796,280999998.0
2006-07-18 00:13:00,93.804,93.81,93.784,93.784,193400001.0
2006-07-18 00:14:00,93.782,93.802,93.77,93.792,246199999.0
2006-07-18 00:15:00,93.782,93.8,93.777,93.789,198700000.0
2006-07-18 00:16:00,93.784,93.797,93.769,93.781,240999999.0
2006-07-18 00:17:00,93.789,93.798,93.771,93.792,195800000.0
2006-07-18 00:18:00,93.776,93.794,93.773,93.794,166499997.0
2006-07-18 00:19:00,93.785,93.807,93.783,93.788,345299997.0
2006-07-18 00:20:00,93.776,93.793,93.767,93.781,278599999.0
2006-07-18 00:21:00,93.772,93.793,93.767,93.77,326399998.0
2006-07-18 00:22:00,93.784,93.793,93.768,93.784,171900000.0
2006-07-18 00:23:00,93.762,93.778,93.751,93.762,146400000.0
2006-07-18 00:24:00,93.752,93.767,93.725,93.75,247499998.0
2006-07-18 00:25:00,93.745,93.765,93.731,93.765,59800000.0
2006-07-18 00:26:00,93.769,93.775,93.745,93.765,315499995.0
2006-07-18 00:27:00,93.765,93.775,93.746,93.746,244800002.0
2006-07-18 00:28:00,93.741,93.762,93.739,93.755,250499999.0
2006-07-18 00:29:00,93.743,93.756,93.726,93.753,180899999.0
2006-07-18 00:30:00,93.744,93.76,93.724,93.751,202899998.0
2006-07-18 00:31:00,93.736,93.758,93.731,93.743,174400002.0
2006-07-18 00:32:00,93.741,93.76,93.731,93.755,328100000.0
2006-07-18 00:33:00,93.753,93.767,93.74,93.762,265199998.0
2006-07-18 00:34:00,93.747,93.759,93.714,93.714,252099997.0
2006-07-18 00:35:00,93.743,93.751,93.72,93.738,328499996.0
2006-07-18 00:36:00,93.751,93.751,93.703,93.721,150000000.0
2006-07-18 00:37:00,93.727,93.735,93.708,93.717,247700004.0
2006-07-18 00:38:00,93.721,93.74,93.696,93.721,270399998.0
2006-07-18 00:39:00,93.722,93.745,93.718,93.742,250600003.0
2006-07-18 00:40:00,93.737,93.75,93.721,93.745,234899999.0
2006-07-18 00:41:00,93.73,93.752,93.727,93.733,157300004.0
2006-07-18 00:42:00,93.726,93.738,93.709,93.722,282999995.0
2006-07-18 00:43:00,93.714,93.74,93.714,93.74,47200000.0
2006-07-18 00:44:00,93.723,93.747,93.72,93.74,149900001.0
2006-07-18 00:45:00,93.731,93.752,93.728,93.745,237399997.0
2006-07-18 00:46:00,93.747,93.757,93.73,93.749,134300001.0
2006-07-18 00:47:00,93.734,93.756,93.728,93.746,224899999.0
2006-07-18 00:48:00,93.733,93.748,93.72,93.739,184400002.0
2006-07-18 00:49:00,93.748,93.748,93.728,93.736,123000001.0
2006-07-18 00:50:00,93.73,93.748,93.727,93.735,206099998.0
2006-07-18 00:51:00,93.733,93.749,93.714,93.737,261299994.0
2006-07-18 00:52:00,93.737,93.75,93.724,93.745,145000000.0
2006-07-18 00:53:00,93.737,93.75,93.73,93.75,213700002.0
2006-07-18 00:54:00,93.741,93.757,93.728,93.745,220800001.0
2006-07-18 00:55:00,93.745,93.755,93.73,93.747,287900002.0
2006-07-18 00:56:00,93.723,93.75,93.723,93.748,242799999.0
2006-07-18 00:57:00,93.744,93.766,93.738,93.754,260600001.0
2006-07-18 00:58:00,93.743,93.755,93.734,93.752,207999998.0
2006-07-18 00:59:00,93.76,93.767,93.74,93.754,349700000.0
2006-07-18 01:00:00,93.737,93.765,93.737,93.755,283700001.0
2006-07-18 01:01:00,93.741,93.762,93.739,93.746,179000001.0
2006-07-18 01:02:00,93.752,93.771,93.738,93.767,169799999.0
2006-07-18 01:03:00,93.763,93.769,93.748,93.754,97700000.0
2006-07-18 01:04:00,93.758,93.767,93.745,93.748,168099996.0
2006-07-18 01:05:00,93.741,93.762,93.741,93.762,23200000.0
2006-07-18 01:06:00,93.76,93.763,93.735,93.741,293600000.0
2006-07-18 01:07:00,93.736,93.755,93.724,93.742,299899999.0
2006-07-18 01:08:00,93.738,93.75,93.733,93.75,191700001.0
2006-07-18 01:09:00,93.746,93.758,93.729,93.744,77800000.0
2006-07-18 01:10:00,93.76,93.76,93.741,93.741,163700002.0
2006-07-18 01:11:00,93.762,93.767,93.743,93.752,237899998.0
2006-07-18 01:12:00,93.758,93.769,93.74,93.745,284200001.0
2006-07-18 01:13:00,93.75,93.757,93.723,93.744,193799995.0
2006-07-18 01:14:00,93.743,93.766,93.738,93.758,216099997.0
2006-07-18 01:15:00,93.753,93.767,93.741,93.746,170600000.0
2006-07-18 01:16:00,93.764,93.765,93.731,93.731,236600000.0
2006-07-18 01:17:00,93.732,93.744,93.72,93.72,279000000.0
2006-07-18 01:18:00,93.732,93.748,93.727,93.727,134099999.0
2006-07-18 01:19:00,93.752,93.752,93.729,93.745,213600002.0
2006-07-18 01:20:00,93.718,93.751,93.718,93.734,147499998.0
2006-07-18 01:21:00,93.741,93.757,93.725,93.725,174299998.0
2006-07-18 01:22:00,93.743,93.747,93.721,93.742,200699999.0
2006-07-18 01:23:00,93.738,93.746,93.72,93.734,201399999.0
2006-07-18 01:24:00,93.711,93.731,93.704,93.723,135400001.0
2006-07-18 01:25:00,93.725,93.727,93.705,93.709,290700004.0
2006-07-18 01:26:00,93.724,93.724,93.695,93.695,197600001.0
2006-07-18 01:27:00,93.694,93.725,93.694,93.725,260900001.0
2006-07-18 01:28:00,93.708,93.727,93.7,93.703,153399997.0
2006-07-18 01:29:00,93.681,93.718,93.681,93.698,198100002.0
2006-07-18 01:30:00,93.714,93.731,93.707,93.719,104499997.0
2006-07-18 01:31:00,93.699,93.726,93.698,93.726,180699999.0
2006-07-18 01:32:00,93.721,93.721,93.699,93.71,205799998.0
2006-07-18 01:33:00,93.698,93.716,93.693,93.699,311900000.0
2006-07-18 01:34:00,93.723,93.733,93.7,93.709,354699999.0
2006-07-18 01:35:00,93.723,93.728,93.703,93.715,278899995.0
2006-07-18 01:36:00,93.715,93.728,93.701,93.722,153399999.0
2006-07-18 01:37:00,93.726,93.755,93.718,93.755,280299997.0
2006-07-18 01:38:00,93.76,93.76,93.723,93.732,218100000.0
2006-07-18 01:39:00,93.734,93.734,93.712,93.716,204100003.0
2006-07-18 01:40:00,93.72,93.72,93.692,93.692,132399998.0
2006-07-18 01:41:00,93.693,93.725,93.693,93.725,186100001.0
2006-07-18 01:42:00,93.711,93.737,93.704,93.719,189099996.0
2006-07-18 01:43:00,93.743,93.745,93.725,93.725,179300001.0
2006-07-18 01:44:00,93.719,93.735,93.706,93.706,201400002.0
2006-07-18 01:45:00,93.73,93.73,93.7,93.7,192400000.0
2006-07-18 01:46:00,93.713,93.734,93.706,93.713,231499998.0
2006-07-18 01:47:00,93.703,93.72,93.696,93.715,177500000.0
2006-07-18 01:48:00,93.709,93.728,93.694,93.728,275699999.0
2006-07-18 01:49:00,93.697,93.72,93.691,93.707,324100001.0
2006-07-18 01:50:00,93.679,93.708,93.679,93.704,304700000.0
2006-07-18 01:51:00,93.707,93.712,93.687,93.706,234300001.0
2006-07-18 01:52:00,93.681,93.697,93.673,93.686,152500001.0
2006-07-18 01:53:00,93.674,93.698,93.666,93.685,157099999.0
2006-07-18 01:54:00,93.686,93.7,93.675,93.681,311500002.0
2006-07-18 01:55:00,93.687,93.702,93.671,93.677,225100001.0
2006-07-18 01:56:00,93.688,93.694,93.668,93.673,336299994.0
2006-07-18 01:57:00,93.662,93.686,93.646,93.659,298899994.0
2006-07-18 01:58:00,93.66,93.677,93.641,93.659,266399993.0
2006-07-18 01:59:00,93.672,93.681,93.655,93.663,272800002.0
2006-07-18 02:00:00,93.662,93.664,93.644,93.648,208300003.0
2006-07-18 02:01:00,93.669,93.669,93.637,93.645,253800002.0
2006-07-18 02:02:00,93.661,93.673,93.655,93.673,218100000.0
2006-07-18 02:03:00,93.665,93.674,93.64,93.64,261899997.0
2006-07-18 02:04:00,93.661,93.661,93.644,93.644,49999998.0
2006-07-18 02:05:00,93.653,93.667,93.636,93.654,143000003.0
2006-07-18 02:06:00,93.643,93.663,93.626,93.64,190499997.0
2006-07-18 02:07:00,93.637,93.653,93.623,93.629,211200001.0
2006-07-18 02:08:00,93.646,93.656,93.631,93.642,263000001.0
2006-07-18 02:09:00,93.633,93.648,93.623,93.636,251700002.0
2006-07-18 02:10:00,93.617,93.642,93.616,93.642,147199996.0
2006-07-18 02:11:00,93.62,93.645,93.612,93.631,319100001.0
2006-07-18 02:12:00,93.634,93.637,93.616,93.619,201799999.0
2006-07-18 02:13:00,93.637,93.645,93.623,93.63,227200004.0
2006-07-18 02:14:00,93.644,93.657,93.638,93.654,250099997.0
2006-07-18 02:15:00,93.64,93.667,93.639,93.661,244599997.0
2006-07-18 02:16:00,93.628,93.656,93.628,93.644,363400001.0
2006-07-18 02:17:00,93.642,93.667,93.64,93.642,178899997.0
2006-07-18 02:18:00,93.657,93.667,93.642,93.648,156400002.0
2006-07-18 02:19:00,93.661,93.67,93.643,93.658,125999999.0
2006-07-18 02:20:00,93.647,93.667,93.645,93.667,201000002.0
2006-07-18 02:21:00,93.67,93.679,93.657,93.658,199700003.0
2006-07-18 02:22:00,93.667,93.678,93.645,93.664,131899998.0
2006-07-18 02:23:00,93.668,93.68,93.652,93.672,122699999.0
2006-07-18 02:24:00,93.664,93.688,93.657,93.672,201300000.0
2006-07-18 02:25:00,93.683,93.683,93.657,93.662,183500001.0
2006-07-18 02:26:00,93.686,93.686,93.646,93.646,101200000.0
2006-07-18 02:27:00,93.669,93.683,93.653,93.668,353399995.0
2006-07-18 02:28:00,93.651,93.667,93.64,93.662,161999999.0
2006-07-18 02:29:00,93.645,93.661,93.64,93.658,226200003.0
2006-07-18 02:30:00,93.649,93.656,93.63,93.632,204400000.0
2006-07-18 02:31:00,93.638,93.65,93.627,93.645,266600000.0
2006-07-18 02:32:00,93.639,93.654,93.628,93.646,213799999.0
2006-07-18 02:33:00,93.645,93.662,93.645,93.662,13800000.0
2006-07-18 02:34:00,93.633,93.668,93.633,93.655,292300001.0
2006-07-18 02:35:00,93.648,93.663,93.627,93.64,196499996.0
2006-07-18 02:36:00,93.655,93.666,93.639,93.646,225099996.0
2006-07-18 02:37:00,93.644,93.66,93.633,93.654,287600002.0
2006-07-18 02:38:00,93.647,93.648,93.619,93.635,181100001.0
2006-07-18 02:39:00,93.633,93.656,93.633,93.656,38200000.0
2006-07-18 02:40:00,93.653,93.662,93.634,93.649,199300005.0
2006-07-18 02:41:00,93.662,93.664,93.634,93.647,319999997.0
2006-07-18 02:42:00,93.632,93.65,93.619,93.646,306999999.0
2006-07-18 02:43:00,93.639,93.665,93.629,93.63,441299997.0
2006-07-18 02:44:00,93.657,93.672,93.646,93.659,213599998.0
2006-07-18 02:45:00,93.661,93.668,93.644,93.656,96699998.0
2006-07-18 02:46:00,93.672,93.684,93.656,93.656,230300001.0
2006-07-18 02:47:00,93.647,93.677,93.646,93.677,194999998.0
2006-07-18 02:48:00,93.671,93.688,93.659,93.668,345199996.0
2006-07-18 02:49:00,93.681,93.681,93.662,93.663,113500002.0
2006-07-18 02:50:00,93.682,93.684,93.666,93.669,184799997.0
2006-07-18 02:51:00,93.663,93.682,93.645,93.662,128799998.0
2006-07-18 02:52:00,93.67,93.686,93.653,93.659,258199996.0
2006-07-18 02:53:00,93.67,93.694,93.653,93.68,261499995.0
2006-07-18 02:54:00,93.693,93.707,93.67,93.693,168800002.0
2006-07-18 02:55:00,93.705,93.705,93.673,93.673,269099999.0
2006-07-18 02:56:00,93.683,93.696,93.664,93.675,341199997.0
2006-07-18 02:57:00,93.666,93.693,93.666,93.691,163199998.0
2006-07-18 02:58:00,93.669,93.715,93.669,93.695,261700001.0
2006-07-18 02:59:00,93.694,93.712,93.675,93.689,300900000.0
2006-07-18 03:00:00,93.688,93.706,93.663,93.691,263000001.0
2006-07-18 03:01:00,93.69,93.714,93.681,93.713,249099997.0
2006-07-18 03:02:00,93.715,93.715,93.685,93.685,129999998.0
2006-07-18 03:03:00,93.696,93.708,93.671,93.688,282599998.0
2006-07-18 03:04:00,93.679,93.699,93.678,93.678,201699996.0
2006-07-18 03:05:00,93.7,93.705,93.681,93.681,202900001.0
2006-07-18 03:06:00,93.68,93.697,93.672,93.675,113000002.0
2006-07-18 03:07:00,93.682,93.685,93.653,93.661,212300002.0
2006-07-18 03:08:00,93.671,93.699,93.66,93.685,391400000.0
2006-07-18 03:09:00,93.69,93.707,93.678,93.693,253699999.0
2006-07-18 03:10:00,93.703,93.707,93.68,93.686,440900001.0
2006-07-18 03:11:00,93.681,93.696,93.662,93.683,217300003.0
2006-07-18 03:12:00,93.666,93.695,93.666,93.687,207000002.0
2006-07-18 03:13:00,93.687,93.693,93.668,93.678,332399995.0
2006-07-18 03:14:00,93.69,93.695,93.674,93.683,217999999.0
2006-07-18 03:15:00,93.678,93.695,93.672,93.69,46800001.0
2006-07-18 03:16:00,93.69,93.69,93.67,93.67,2100000.0
2006-07-18 03:17:00,93.693,93.698,93.676,93.687,142599997.0
2006-07-18 03:18:00,93.703,93.703,93.671,93.696,168700000.0
2006-07-18 03:19:00,93.693,93.696,93.673,93.687,190100001.0
2006-07-18 03:20:00,93.671,93.698,93.661,93.676,232300003.0
2006-07-18 03:21:00,93.682,93.683,93.663,93.666,408000006.0
2006-07-18 03:22:00,93.684,93.69,93.663,93.671,322300001.0
2006-07-18 03:23:00,93.69,93.69,93.666,93.668,204199994.0
2006-07-18 03:24:00,93.685,93.69,93.662,93.669,190299999.0
2006-07-18 03:25:00,93.687,93.691,93.666,93.67,217500003.0
2006-07-18 03:26:00,93.673,93.688,93.655,93.667,261999994.0
2006-07-18 03:27:00,93.653,93.673,93.653,93.661,98900000.0
2006-07-18 03:28:00,93.667,93.675,93.65,93.672,127799999.0
2006-07-18 03:29:00,93.668,93.674,93.647,93.658,107799999.0
2006-07-18 03:30:00,93.682,93.682,93.656,93.656,157299999.0
2006-07-18 03:31:00,93.673,93.69,93.665,93.665,269600000.0
2006-07-18 03:32:00,93.676,93.69,93.658,93.688,208199997.0
2006-07-18 03:33:00,93.697,93.714,93.684,93.691,317799997.0
2006-07-18 03:34:00,93.687,93.704,93.681,93.696,192599998.0
2006-07-18 03:35:00,93.678,93.703,93.678,93.693,254099998.0
2006-07-18 03:36:00,93.698,93.701,93.681,93.682,103799997.0
2006-07-18 03:37:00,93.693,93.697,93.668,93.668,250100001.0
2006-07-18 03:38:00,93.664,93.701,93.664,93.695,69600000.0
2006-07-18 03:39:00,93.664,93.695,93.653,93.661,159199996.0
2006-07-18 03:40:00,93.68,93.693,93.659,93.659,255799999.0
2006-07-18 03:41:00,93.668,93.671,93.649,93.666,303999998.0
2006-07-18 03:42:00,93.647,93.666,93.644,93.653,218699999.0
2006-07-18 03:43:00,93.636,93.653,93.634,93.647,226399999.0
2006-07-18 03:44:00,93.627,93.651,93.608,93.648,169699998.0
2006-07-18 03:45:00,93.637,93.656,93.622,93.641,116600000.0
2006-07-18 03:46:00,93.63,93.656,93.63,93.647,344899999.0
2006-07-18 03:47:00,93.646,93.666,93.643,93.655,219299999.0
2006-07-18 03:48:00,93.65,93.65,93.62,93.62,121699997.0
2006-07-18 03:49:00,93.643,93.657,93.633,93.652,329199998.0
2006-07-18 03:50:00,93.645,93.652,93.625,93.625,207399999.0
2006-07-18 03:51:00,93.623,93.636,93.596,93.619,164799999.0
2006-07-18 03:52:00,93.607,93.628,93.6,93.628,264599998.0
2006-07-18 03:53:00,93.626,93.635,93.61,93.617,223400002.0
2006-07-18 03:54:00,93.633,93.649,93.62,93.631,167700001.0
2006-07-18 03:55:00,93.646,93.67,93.646,93.664,209499999.0
2006-07-18 03:56:00,93.66,93.66,93.632,93.638,155100004.0
2006-07-18 03:57:00,93.638,93.651,93.628,93.642,142900001.0
2006-07-18 03:58:00,93.574,93.612,93.532,93.611,202799997.0
2006-07-18 03:59:00,93.629,93.653,93.626,93.626,210000003.0
2006-07-18 04:00:00,93.604,93.63,93.604,93.616,180199999.0
2006-07-18 04:01:00,93.631,93.639,93.616,93.627,159600000.0
2006-07-18 04:02:00,93.621,93.646,93.621,93.622,221699996.0
2006-07-18 04:03:00,93.616,93.631,93.614,93.629,28599999.0
2006-07-18 04:04:00,93.623,93.643,93.608,93.623,206700001.0
2006-07-18 04:05:00,93.64,93.658,93.635,93.647,161200001.0
2006-07-18 04:06:00,93.635,93.65,93.61,93.634,179299998.0
2006-07-18 04:07:00,93.643,93.653,93.633,93.645,65800000.0
2006-07-18 04:08:00,93.637,93.657,93.631,93.652,265499999.0
2006-07-18 04:09:00,93.644,93.644,93.617,93.617,382899994.0
2006-07-18 04:10:00,93.643,93.65,93.622,93.637,284999996.0
2006-07-18 04:11:00,93.638,93.647,93.62,93.62,197899999.0
2006-07-18 04:12:00,93.645,93.655,93.63,93.648,172899999.0
2006-07-18 04:13:00,93.633,93.648,93.628,93.648,149900002.0
2006-07-18 04:14:00,93.625,93.641,93.615,93.634,177000000.0
2006-07-18 04:15:00,93.617,93.64,93.615,93.64,183400000.0
2006-07-18 04:16:00,93.622,93.64,93.619,93.635,235899998.0
2006-07-18 04:17:00,93.62,93.64,93.62,93.64,96699999.0
2006-07-18 04:18:00,93.623,93.652,93.623,93.645,143700001.0
2006-07-18 04:19:00,93.63,93.645,93.63,93.645,58700000.0
2006-07-18 04:20:00,93.609,93.645,93.609,93.645,265800003.0
2006-07-18 04:21:00,93.644,93.648,93.62,93.62,174699999.0
2006-07-18 04:22:00,93.608,93.649,93.538,93.594,217500002.0
2006-07-18 04:23:00,93.643,93.654,93.632,93.641,355900004.0
2006-07-18 04:24:00,93.621,93.651,93.621,93.646,272499997.0
2006-07-18 04:25:00,93.648,93.648,93.615,93.62,221800000.0
2006-07-18 04:26:00,93.648,93.648,93.629,93.639,139000001.0
2006-07-18 04:27:00,93.62,93.651,93.62,93.647,163100000.0
2006-07-18 04:28:00,93.65,93.65,93.631,93.641,181099999.0
2006-07-18 04:29:00,93.631,93.642,93.614,93.635,254900000.0
2006-07-18 04:30:00,93.644,93.644,93.616,93.616,167699999.0
2006-07-18 04:31:00,93.623,93.633,93.606,93.61,293899998.0
2006-07-18 04:32:00,93.608,93.641,93.608,93.62,83900000.0
2006-07-18 04:33:00,93.627,93.635,93.609,93.615,144900002.0
2006-07-18 04:34:00,93.646,93.646,93.616,93.631,119999999.0
2006-07-18 04:35:00,93.637,93.644,93.623,93.627,190899999.0
2006-07-18 04:36:00,93.632,93.634,93.611,93.633,281300000.0
2006-07-18 04:37:00,93.612,93.63,93.61,93.618,83999998.0
2006-07-18 04:38:00,93.61,93.632,93.595,93.625,283900001.0
2006-07-18 04:39:00,93.634,93.634,93.588,93.588,287799996.0
2006-07-18 04:40:00,93.604,93.64,93.604,93.616,339899997.0
2006-07-18 04:41:00,93.618,93.639,93.613,93.632,195500000.0
2006-07-18 04:42:00,93.622,93.638,93.614,93.638,157599999.0
2006-07-18 04:43:00,93.618,93.634,93.612,93.626,208000001.0
2006-07-18 04:44:00,93.619,93.63,93.609,93.625,254000001.0
2006-07-18 04:45:00,93.618,93.63,93.611,93.625,92599999.0
2006-07-18 04:46:00,93.604,93.627,93.6,93.624,175900000.0
2006-07-18 04:47:00,93.613,93.633,93.6,93.618,198900001.0
2006-07-18 04:48:00,93.627,93.629,93.602,93.602,186400001.0
2006-07-18 04:49:00,93.627,93.627,93.596,93.601,156900000.0
2006-07-18 04:50:00,93.6,93.625,93.596,93.613,296599995.0
2006-07-18 04:51:00,93.587,93.612,93.585,93.602,76200000.0
2006-07-18 04:52:00,93.605,93.615,93.591,93.607,40900000.0
2006-07-18 04:53:00,93.601,93.616,93.585,93.605,230800000.0
2006-07-18 04:54:00,93.597,93.61,93.585,93.603,160999996.0
2006-07-18 04:55:00,93.609,93.616,93.597,93.603,60299999.0
2006-07-18 04:56:00,93.601,93.628,93.596,93.624,138799999.0
2006-07-18 04:57:00,93.618,93.636,93.616,93.629,184200000.0
2006-07-18 04:58:00,93.618,93.63,93.612,93.625,90300000.0
2006-07-18 04:59:00,93.612,93.627,93.596,93.612,88700000.0
2006-07-18 05:00:00,93.615,93.632,93.6,93.623,160699999.0
2006-07-18 05:01:00,93.592,93.63,93.592,93.63,55499998.0
2006-07-18 05:02:00,93.623,93.625,93.582,93.607,243900002.0
2006-07-18 05:03:00,93.63,93.63,93.615,93.615,97700002.0
2006-07-18 05:04:00,93.609,93.63,93.602,93.609,243799998.0
2006-07-18 05:05:00,93.607,93.635,93.604,93.63,199099997.0
2006-07-18 05:06:00,93.627,93.642,93.615,93.638,352099997.0
2006-07-18 05:07:00,93.62,93.647,93.619,93.637,171200001.0
2006-07-18 05:08:00,93.627,93.645,93.62,93.636,221899998.0
2006-07-18 05:09:00,93.632,93.636,93.606,93.612,205800001.0
2006-07-18 05:10:00,93.628,93.643,93.61,93.623,277000002.0
2006-07-18 05:11:00,93.627,93.64,93.612,93.63,86899999.0
2006-07-18 05:12:00,93.629,93.642,93.615,93.615,184600000.0
2006-07-18 05:13:00,93.63,93.645,93.623,93.637,160800002.0
2006-07-18 05:14:00,93.623,93.643,93.623,93.643,297399999.0
2006-07-18 05:15:00,93.628,93.647,93.626,93.626,130400000.0
2006-07-18 05:16:00,93.632,93.649,93.626,93.634,118899999.0
2006-07-18 05:17:00,93.634,93.634,93.605,93.633,171499996.0
2006-07-18 05:18:00,93.63,93.643,93.617,93.62,359900001.0
2006-07-18 05:19:00,93.639,93.641,93.614,93.614,247400003.0
2006-07-18 05:20:00,93.644,93.644,93.632,93.632,65799998.0
2006-07-18 05:21:00,93.647,93.647,93.616,93.616,219300001.0
2006-07-18 05:22:00,93.628,93.655,93.628,93.628,113500001.0
2006-07-18 05:23:00,93.65,93.66,93.632,93.647,81299999.0
2006-07-18 05:24:00,93.637,93.66,93.637,93.653,135800000.0
2006-07-18 05:25:00,93.64,93.653,93.621,93.649,261199998.0
2006-07-18 05:26:00,93.652,93.652,93.631,93.636,224700002.0
2006-07-18 05:27:00,93.643,93.645,93.623,93.623,137900002.0
2006-07-18 05:28:00,93.64,93.652,93.626,93.652,167599999.0
2006-07-18 05:29:00,93.639,93.652,93.631,93.637,70999999.0
2006-07-18 05:30:00,93.663,93.675,93.642,93.648,301399994.0
2006-07-18 05:31:00,93.667,93.673,93.655,93.655,57800000.0
2006-07-18 05:32:00,93.685,93.694,93.666,93.666,282899996.0
2006-07-18 05:33:00,93.661,93.68,93.661,93.665,203099999.0
2006-07-18 05:34:00,93.665,93.677,93.653,93.677,174300000.0
2006-07-18 05:35:00,93.682,93.685,93.656,93.669,223100001.0
2006-07-18 05:36:00,93.659,93.686,93.64,93.64,250800005.0
2006-07-18 05:37:00,93.647,93.676,93.646,93.662,301400003.0
2006-07-18 05:38:00,93.652,93.666,93.634,93.651,277499996.0
2006-07-18 05:39:00,93.649,93.67,93.642,93.665,254099998.0
2006-07-18 05:40:00,93.654,93.676,93.647,93.654,180699997.0
2006-07-18 05:41:00,93.66,93.675,93.66,93.675,37800000.0
2006-07-18 05:42:00,93.667,93.688,93.662,93.67,194499999.0
2006-07-18 05:43:00,93.673,93.697,93.665,93.697,89700000.0
2006-07-18 05:44:00,93.672,93.698,93.672,93.692,286400004.0
2006-07-18 05:45:00,93.684,93.703,93.684,93.703,57100000.0
2006-07-18 05:46:00,93.693,93.723,93.693,93.723,41599999.0
2006-07-18 05:47:00,93.707,93.737,93.671,93.725,265100004.0
2006-07-18 05:48:00,93.718,93.718,93.685,93.685,147700000.0
2006-07-18 05:49:00,93.697,93.721,93.689,93.696,181000005.0
2006-07-18 05:50:00,93.7,93.705,93.679,93.679,117100002.0
2006-07-18 05:51:00,93.697,93.715,93.681,93.715,353600000.0
2006-07-18 05:52:00,93.705,93.72,93.688,93.7,255400001.0
2006-07-18 05:53:00,93.72,93.72,93.702,93.71,242900000.0
2006-07-18 05:54:00,93.718,93.721,93.696,93.713,364499999.0
2006-07-18 05:55:00,93.685,93.721,93.685,93.717,207700001.0
2006-07-18 05:56:00,93.7,93.715,93.7,93.715,41700001.0
2006-07-18 05:57:00,93.708,93.723,93.707,93.723,148500000.0
2006-07-18 05:58:00,93.707,93.723,93.699,93.718,184200004.0
2006-07-18 05:59:00,93.723,93.729,93.707,93.707,293499992.0
2006-07-18 06:00:00,93.719,93.725,93.699,93.706,186500000.0
2006-07-18 06:01:00,93.712,93.732,93.703,93.732,172200000.0
2006-07-18 06:02:00,93.726,93.74,93.713,93.719,297999998.0
2006-07-18 06:03:00,93.718,93.743,93.718,93.721,207500004.0
2006-07-18 06:04:00,93.637,93.673,93.591,93.673,150000002.0
2006-07-18 06:05:00,93.714,93.736,93.707,93.724,347399999.0
2006-07-18 06:06:00,93.733,93.739,93.712,93.725,264200003.0
2006-07-18 06:07:00,93.713,93.734,93.711,93.722,170500000.0
2006-07-18 06:08:00,93.721,93.738,93.712,93.738,258600000.0
2006-07-18 06:09:00,93.732,93.742,93.714,93.733,186599998.0
2006-07-18 06:10:00,93.731,93.732,93.701,93.701,221400000.0
2006-07-18 06:11:00,93.722,93.726,93.695,93.713,203800004.0
2006-07-18 06:12:00,93.714,93.725,93.699,93.713,127599998.0
2006-07-18 06:13:00,93.705,93.721,93.705,93.721,47600000.0
2006-07-18 06:14:00,93.71,93.73,93.71,93.71,188300000.0
2006-07-18 06:15:00,93.722,93.734,93.705,93.708,280000000.0
2006-07-18 06:16:00,93.714,93.746,93.714,93.729,163100001.0
2006-07-18 06:17:00,93.716,93.739,93.716,93.739,171699999.0
2006-07-18 06:18:00,93.737,93.737,93.705,93.71,162400000.0
2006-07-18 06:19:00,93.724,93.737,93.712,93.724,106400000.0
2006-07-18 06:20:00,93.724,93.741,93.702,93.71,154399999.0
2006-07-18 06:21:00,93.693,93.709,93.687,93.706,64000000.0
2006-07-18 06:22:00,93.719,93.721,93.705,93.705,59599999.0
2006-07-18 06:23:00,93.709,93.73,93.703,93.723,168000001.0
2006-07-18 06:24:00,93.717,93.733,93.707,93.709,199599997.0
2006-07-18 06:25:00,93.694,93.73,93.694,93.725,229699998.0
2006-07-18 06:26:00,93.724,93.729,93.704,93.707,180100000.0
2006-07-18 06:27:00,93.699,93.719,93.697,93.712,323600001.0
2006-07-18 06:28:00,93.707,93.709,93.682,93.682,206399998.0
2006-07-18 06:29:00,93.714,93.723,93.694,93.718,193799996.0
2006-07-18 06:30:00,93.712,93.718,93.692,93.704,154500000.0
2006-07-18 06:31:00,93.696,93.724,93.696,93.722,189400000.0
2006-07-18 06:32:00,93.712,93.724,93.7,93.703,345599996.0
2006-07-18 06:33:00,93.715,93.72,93.692,93.707,252500006.0
2006-07-18 06:34:00,93.712,93.712,93.693,93.693,53700000.0
2006-07-18 06:35:00,93.711,93.717,93.674,93.694,184799999.0
2006-07-18 06:36:00,93.678,93.696,93.678,93.693,205099998.0
2006-07-18 06:37:00,93.697,93.697,93.67,93.69,135999998.0
2006-07-18 06:38:00,93.684,93.707,93.665,93.665,254500001.0
2006-07-18 06:39:00,93.685,93.701,93.685,93.701,49100002.0
2006-07-18 06:40:00,93.709,93.722,93.696,93.707,118799997.0
2006-07-18 06:41:00,93.698,93.715,93.69,93.705,119299998.0
2006-07-18 06:42:00,93.702,93.705,93.673,93.675,244399996.0
2006-07-18 06:43:00,93.694,93.717,93.693,93.707,147200001.0
2006-07-18 06:44:00,93.699,93.716,93.69,93.69,192599999.0
2006-07-18 06:45:00,93.681,93.706,93.681,93.704,252399996.0
2006-07-18 06:46:00,93.702,93.709,93.683,93.683,184800003.0
2006-07-18 06:47:00,93.695,93.695,93.671,93.671,92199999.0
2006-07-18 06:48:00,93.686,93.714,93.682,93.709,325900001.0
2006-07-18 06:49:00,93.707,93.707,93.673,93.673,177799997.0
2006-07-18 06:50:00,93.676,93.691,93.676,93.691,55300000.0
2006-07-18 06:51:00,93.674,93.695,93.674,93.693,219400000.0
2006-07-18 06:52:00,93.672,93.702,93.665,93.688,163999997.0
2006-07-18 06:53:00,93.686,93.696,93.669,93.695,367999999.0
2006-07-18 06:54:00,93.683,93.701,93.677,93.682,244300005.0
2006-07-18 06:55:00,93.69,93.705,93.684,93.702,264400000.0
2006-07-18 06:56:00,93.689,93.706,93.677,93.696,296299999.0
2006-07-18 06:57:00,93.703,93.703,93.684,93.692,100999999.0
2006-07-18 06:58:00,93.697,93.708,93.676,93.694,272599999.0
2006-07-18 06:59:00,93.687,93.7,93.674,93.685,180500000.0
2006-07-18 07:00:00,93.676,93.692,93.668,93.688,163399998.0
2006-07-18 07:01:00,93.698,93.704,93.679,93.692,232300000.0
2006-07-18 07:02:00,93.673,93.693,93.667,93.686,221199995.0
2006-07-18 07:03:00,93.678,93.68,93.653,93.673,207699999.0
2006-07-18 07:04:00,93.654,93.678,93.654,93.678,180199999.0
2006-07-18 07:05:00,93.663,93.68,93.655,93.675,205299999.0
2006-07-18 07:06:00,93.655,93.671,93.655,93.669,90400002.0
2006-07-18 07:07:00,93.662,93.676,93.658,93.672,124000001.0
2006-07-18 07:08:00,93.669,93.669,93.64,93.64,147200001.0
2006-07-18 07:09:00,93.665,93.665,93.629,93.637,189499996.0
2006-07-18 07:10:00,93.64,93.657,93.637,93.652,188499999.0
2006-07-18 07:11:00,93.657,93.657,93.63,93.649,75399999.0
2006-07-18 07:12:00,93.646,93.664,93.635,93.635,259999995.0
2006-07-18 07:13:00,93.634,93.65,93.62,93.647,142100000.0
2006-07-18 07:14:00,93.643,93.648,93.629,93.631,488799998.0
2006-07-18 07:15:00,93.648,93.652,93.63,93.64,154500000.0
2006-07-18 07:16:00,93.622,93.656,93.622,93.656,138499999.0
2006-07-18 07:17:00,93.639,93.663,93.639,93.655,202899997.0
2006-07-18 07:18:00,93.644,93.661,93.644,93.661,73100000.0
2006-07-18 07:19:00,93.663,93.666,93.64,93.64,226400000.0
2006-07-18 07:20:00,93.657,93.667,93.638,93.64,161299999.0
2006-07-18 07:21:00,93.643,93.657,93.634,93.653,200000002.0
2006-07-18 07:22:00,93.655,93.655,93.632,93.632,22300000.0
2006-07-18 07:23:00,93.662,93.667,93.633,93.657,312599999.0
2006-07-18 07:24:00,93.64,93.66,93.64,93.66,189800002.0
2006-07-18 07:25:00,93.648,93.666,93.643,93.657,159000002.0
2006-07-18 07:26:00,93.659,93.659,93.619,93.645,247399999.0
2006-07-18 07:27:00,93.651,93.661,93.633,93.637,204799999.0
2006-07-18 07:28:00,93.629,93.653,93.629,93.647,213100000.0
2006-07-18 07:29:00,93.652,93.672,93.641,93.643,224499999.0
2006-07-18 07:30:00,93.652,93.662,93.632,93.656,279299998.0
2006-07-18 07:31:00,93.639,93.661,93.636,93.64,126000001.0
2006-07-18 07:32:00,93.644,93.658,93.641,93.654,170700000.0
2006-07-18 07:33:00,93.655,93.66,93.617,93.645,168800000.0
2006-07-18 07:34:00,93.631,93.658,93.631,93.653,131899998.0
2006-07-18 07:35:00,93.639,93.66,93.633,93.658,356499998.0
2006-07-18 07:36:00,93.658,93.661,93.632,93.652,399000002.0
2006-07-18 07:37:00,93.641,93.657,93.626,93.657,189600000.0
2006-07-18 07:38:00,93.636,93.667,93.636,93.652,180900001.0
2006-07-18 07:39:00,93.661,93.677,93.646,93.674,393299998.0
2006-07-18 07:40:00,93.662,93.689,93.66,93.674,246200002.0
2006-07-18 07:41:00,93.671,93.676,93.646,93.663,106000001.0
2006-07-18 07:42:00,93.675,93.683,93.646,93.656,267199999.0
2006-07-18 07:43:00,93.656,93.666,93.643,93.65,299700001.0
2006-07-18 07:44:00,93.659,93.668,93.64,93.663,136699996.0
2006-07-18 07:45:00,93.65,93.675,93.635,93.653,227700001.0
2006-07-18 07:46:00,93.654,93.677,93.643,93.653,274000000.0
2006-07-18 07:47:00,93.665,93.67,93.65,93.658,119900000.0
2006-07-18 07:48:00,93.649,93.663,93.645,93.661,197800001.0
2006-07-18 07:49:00,93.662,93.669,93.647,93.648,212800003.0
2006-07-18 07:50:00,93.646,93.663,93.639,93.663,138800004.0
2006-07-18 07:51:00,93.663,93.666,93.649,93.65,248899997.0
2006-07-18 07:52:00,93.637,93.663,93.635,93.65,226900002.0
2006-07-18 07:53:00,93.646,93.652,93.621,93.621,295700001.0
2006-07-18 07:54:00,93.635,93.642,93.622,93.625,142299999.0
2006-07-18 07:55:00,93.631,93.645,93.608,93.62,236400000.0
2006-07-18 07:56:00,93.619,93.621,93.604,93.606,85900000.0
2006-07-18 07:57:00,93.599,93.617,93.588,93.589,195599997.0
2006-07-18 07:58:00,93.582,93.613,93.582,93.613,199699999.0
2006-07-18 07:59:00,93.611,93.617,93.587,93.598,154700000.0
2006-07-18 08:00:00,93.611,93.623,93.596,93.604,168699997.0
2006-07-18 08:01:00,93.585,93.6,93.571,93.59,248700000.0
2006-07-18 08:02:00,93.596,93.608,93.585,93.588,135700000.0
2006-07-18 08:03:00,93.591,93.602,93.566,93.587,319999997.0
2006-07-18 08:04:00,93.578,93.578,93.539,93.543,121500000.0
2006-07-18 08:05:00,93.543,93.557,93.526,93.538,157699998.0
2006-07-18 08:06:00,93.564,93.585,93.553,93.565,94999997.0
2006-07-18 08:07:00,93.569,93.599,93.569,93.593,128700001.0
2006-07-18 08:08:00,93.581,93.614,93.581,93.605,162699996.0
2006-07-18 08:09:00,93.602,93.624,93.582,93.614,439799994.0
2006-07-18 08:10:00,93.62,93.628,93.611,93.616,46200000.0
2006-07-18 08:11:00,93.637,93.64,93.606,93.606,160399999.0
2006-07-18 08:12:00,93.605,93.631,93.605,93.617,110200000.0
2006-07-18 08:13:00,93.624,93.636,93.602,93.602,223299999.0
2006-07-18 08:14:00,93.628,93.65,93.627,93.643,305399995.0
2006-07-18 08:15:00,93.635,93.647,93.619,93.638,105400000.0
2006-07-18 08:16:00,93.637,93.654,93.618,93.631,251099996.0
2006-07-18 08:17:00,93.624,93.646,93.618,93.626,267800001.0
2006-07-18 08:18:00,93.628,93.65,93.625,93.625,218799997.0
2006-07-18 08:19:00,93.636,93.647,93.602,93.629,147199999.0
2006-07-18 08:20:00,93.637,93.644,93.611,93.631,331500000.0
2006-07-18 08:21:00,93.632,93.645,93.623,93.632,184600001.0
2006-07-18 08:22:00,93.625,93.651,93.625,93.642,152300002.0
2006-07-18 08:23:00,93.633,93.656,93.633,93.656,54199998.0
2006-07-18 08:24:00,93.655,93.665,93.644,93.665,270899998.0
2006-07-18 08:25:00,93.657,93.687,93.657,93.682,174699997.0
2006-07-18 08:26:00,93.686,93.687,93.661,93.661,345100003.0
2006-07-18 08:27:00,93.654,93.68,93.654,93.675,351199999.0
2006-07-18 08:28:00,93.649,93.686,93.649,93.673,218700001.0
2006-07-18 08:29:00,93.656,93.678,93.651,93.665,146499999.0
2006-07-18 08:30:00,93.654,93.669,93.636,93.655,217499998.0
2006-07-18 08:31:00,93.661,93.668,93.644,93.668,193199996.0
2006-07-18 08:32:00,93.661,93.661,93.644,93.644,71600000.0
2006-07-18 08:33:00,93.653,93.666,93.637,93.658,212200002.0
2006-07-18 08:34:00,93.647,93.665,93.64,93.663,201700000.0
2006-07-18 08:35:00,93.642,93.661,93.632,93.644,160200000.0
2006-07-18 08:36:00,93.636,93.645,93.618,93.627,232900000.0
2006-07-18 08:37:00,93.636,93.655,93.631,93.652,200200001.0
2006-07-18 08:38:00,93.648,93.655,93.632,93.644,158700000.0
2006-07-18 08:39:00,93.627,93.657,93.627,93.652,239199996.0
2006-07-18 08:40:00,93.648,93.657,93.629,93.642,95700000.0
2006-07-18 08:41:00,93.652,93.654,93.633,93.637,207399997.0
2006-07-18 08:42:00,93.644,93.664,93.64,93.663,270999997.0
2006-07-18 08:43:00,93.637,93.658,93.631,93.653,138200001.0
2006-07-18 08:44:00,93.653,93.66,93.627,93.627,274499998.0
2006-07-18 08:45:00,93.658,93.668,93.641,93.654,302400002.0
2006-07-18 08:46:00,93.645,93.666,93.645,93.661,114999998.0
2006-07-18 08:47:00,93.667,93.684,93.652,93.652,281099998.0
2006-07-18 08:48:00,93.665,93.685,93.65,93.659,312000001.0
2006-07-18 08:49:00,93.667,93.687,93.653,93.672,222000000.0
2006-07-18 08:50:00,93.641,93.678,93.641,93.668,94700000.0
2006-07-18 08:51:00,93.646,93.677,93.62,93.648,135800000.0
2006-07-18 08:52:00,93.675,93.68,93.656,93.656,123200002.0
2006-07-18 08:53:00,93.68,93.684,93.648,93.651,318599997.0
2006-07-18 08:54:00,93.657,93.674,93.646,93.673,368899997.0
2006-07-18 08:55:00,93.66,93.689,93.657,93.668,188299999.0
2006-07-18 08:56:00,93.659,93.675,93.643,93.66,211700002.0
2006-07-18 08:57:00,93.667,93.674,93.647,93.661,325699999.0
2006-07-18 08:58:00,93.665,93.679,93.655,93.676,270100001.0
2006-07-18 08:59:00,93.653,93.675,93.651,93.663,163699997.0
2006-07-18 09:00:00,93.664,93.665,93.622,93.642,331199995.0
2006-07-18 09:01:00,93.608,93.627,93.596,93.613,174100001.0
2006-07-18 09:02:00,93.615,93.615,93.583,93.59,247300000.0
2006-07-18 09:03:00,93.589,93.607,93.573,93.607,165400000.0
2006-07-18 09:04:00,93.595,93.625,93.579,93.586,203300000.0
2006-07-18 09:05:00,93.587,93.613,93.577,93.585,241700000.0
2006-07-18 09:06:00,93.612,93.612,93.562,93.562,258900001.0
2006-07-18 09:07:00,93.572,93.606,93.566,93.593,272399997.0
2006-07-18 09:08:00,93.566,93.611,93.566,93.592,199599998.0
2006-07-18 09:09:00,93.597,93.603,93.581,93.587,215200003.0
2006-07-18 09:10:00,93.587,93.612,93.587,93.61,161099999.0
2006-07-18 09:11:00,93.61,93.629,93.603,93.614,162700001.0
2006-07-18 09:12:00,93.583,93.604,93.579,93.595,253399999.0
2006-07-18 09:13:00,93.572,93.599,93.554,93.564,306099996.0
2006-07-18 09:14:00,93.567,93.582,93.544,93.56,237900002.0
2006-07-18 09:15:00,93.563,93.573,93.542,93.56,200000000.0
2006-07-18 09:16:00,93.526,93.547,93.52,93.531,12800000.0
2006-07-18 09:17:00,93.525,93.531,93.492,93.512,281799997.0
2006-07-18 09:18:00,93.528,93.534,93.499,93.515,155499998.0
2006-07-18 09:19:00,93.518,93.528,93.504,93.511,110100002.0
2006-07-18 09:20:00,93.526,93.552,93.516,93.546,298599998.0
2006-07-18 09:21:00,93.532,93.553,93.519,93.535,265699997.0
2006-07-18 09:22:00,93.533,93.555,93.517,93.54,195400000.0
2006-07-18 09:23:00,93.558,93.583,93.548,93.566,205999996.0
2006-07-18 09:24:00,93.591,93.591,93.549,93.553,178500002.0
2006-07-18 09:25:00,93.563,93.574,93.527,93.552,334999996.0
2006-07-18 09:26:00,93.544,93.565,93.537,93.56,191699998.0
2006-07-18 09:27:00,93.54,93.555,93.51,93.53,238400003.0
2006-07-18 09:28:00,93.54,93.572,93.53,93.55,310099997.0
2006-07-18 09:29:00,93.573,93.573,93.539,93.547,186300001.0
2006-07-18 09:30:00,93.553,93.574,93.541,93.574,173700000.0
2006-07-18 09:31:00,93.574,93.579,93.557,93.57,130999999.0
2006-07-18 09:32:00,93.536,93.567,93.536,93.567,253899993.0
2006-07-18 09:33:00,93.569,93.596,93.568,93.58,409600000.0
2006-07-18 09:34:00,93.554,93.574,93.554,93.574,214900001.0
2006-07-18 09:35:00,93.563,93.566,93.539,93.539,257400000.0
2006-07-18 09:36:00,93.558,93.558,93.533,93.538,260100003.0
2006-07-18 09:37:00,93.543,93.568,93.524,93.547,284799996.0
2006-07-18 09:38:00,93.535,93.564,93.535,93.557,323300001.0
2006-07-18 09:39:00,93.546,93.563,93.533,93.547,179499998.0
2006-07-18 09:40:00,93.555,93.555,93.528,93.534,201900001.0
2006-07-18 09:41:00,93.533,93.546,93.518,93.539,190300000.0
2006-07-18 09:42:00,93.542,93.563,93.526,93.563,241500000.0
2006-07-18 09:43:00,93.565,93.576,93.554,93.576,154799999.0
2006-07-18 09:44:00,93.56,93.58,93.549,93.568,178500000.0
2006-07-18 09:45:00,93.568,93.568,93.536,93.543,253999998.0
2006-07-18 09:46:00,93.548,93.57,93.545,93.57,133300002.0
2006-07-18 09:47:00,93.568,93.578,93.548,93.578,247999996.0
2006-07-18 09:48:00,93.549,93.572,93.546,93.572,307000000.0
2006-07-18 09:49:00,93.574,93.586,93.563,93.564,193899999.0
2006-07-18 09:50:00,93.582,93.592,93.564,93.568,345500003.0
2006-07-18 09:51:00,93.582,93.596,93.565,93.576,196100002.0
2006-07-18 09:52:00,93.569,93.598,93.569,93.583,169500001.0
2006-07-18 09:53:00,93.58,93.604,93.574,93.588,302499998.0
2006-07-18 09:54:00,93.576,93.6,93.571,93.59,324199998.0
2006-07-18 09:55:00,93.571,93.598,93.566,93.577,187200000.0
2006-07-18 09:56:00,93.564,93.597,93.564,93.597,281500001.0
2006-07-18 09:57:00,93.603,93.619,93.591,93.599,384399995.0
2006-07-18 09:58:00,93.606,93.62,93.582,93.612,157099997.0
2006-07-18 09:59:00,93.622,93.646,93.612,93.624,102999999.0
2006-07-18 10:00:00,93.616,93.646,93.616,93.622,190000002.0
2006-07-18 10:01:00,93.625,93.638,93.598,93.623,257599997.0
2006-07-18 10:02:00,93.637,93.645,93.618,93.63,243800003.0
2006-07-18 10:03:00,93.618,93.648,93.618,93.637,260400003.0
2006-07-18 10:04:00,93.648,93.652,93.627,93.64,187799997.0
2006-07-18 10:05:00,93.632,93.651,93.619,93.64,287100004.0
2006-07-18 10:06:00,93.616,93.641,93.614,93.619,353299998.0
2006-07-18 10:07:00,93.598,93.622,93.598,93.622,18400000.0
2006-07-18 10:08:00,93.611,93.631,93.595,93.613,175199998.0
2006-07-18 10:09:00,93.618,93.645,93.618,93.635,225300001.0
2006-07-18 10:10:00,93.631,93.648,93.614,93.618,276899998.0
2006-07-18 10:11:00,93.618,93.644,93.616,93.625,231500003.0
2006-07-18 10:12:00,93.616,93.624,93.595,93.595,216499999.0
2006-07-18 10:13:00,93.623,93.651,93.623,93.638,141499996.0
2006-07-18 10:14:00,93.643,93.653,93.623,93.634,226899999.0
2006-07-18 10:15:00,93.666,93.666,93.636,93.641,266300001.0
2006-07-18 10:16:00,93.631,93.66,93.63,93.66,269699994.0
2006-07-18 10:17:00,93.642,93.666,93.629,93.645,209699998.0
2006-07-18 10:18:00,93.65,93.663,93.638,93.639,152400000.0
2006-07-18 10:19:00,93.65,93.655,93.63,93.639,279099999.0
2006-07-18 10:20:00,93.653,93.67,93.645,93.663,163299998.0
2006-07-18 10:21:00,93.655,93.669,93.643,93.646,278000002.0
2006-07-18 10:22:00,93.633,93.651,93.624,93.638,423299994.0
2006-07-18 10:23:00,93.612,93.644,93.612,93.637,192600000.0
2006-07-18 10:24:00,93.643,93.652,93.627,93.64,166400001.0
2006-07-18 10:25:00,93.648,93.651,93.632,93.632,212899999.0
2006-07-18 10:26:00,93.643,93.646,93.617,93.617,236599995.0
2006-07-18 10:27:00,93.633,93.649,93.62,93.631,180300003.0
2006-07-18 10:28:00,93.655,93.661,93.632,93.638,265599999.0
2006-07-18 10:29:00,93.653,93.662,93.635,93.64,235599996.0
2006-07-18 10:30:00,93.668,93.67,93.642,93.659,250700001.0
2006-07-18 10:31:00,93.656,93.684,93.626,93.659,299699998.0
2006-07-18 10:32:00,93.645,93.664,93.639,93.651,188500002.0
2006-07-18 10:33:00,93.665,93.68,93.659,93.664,221899999.0
2006-07-18 10:34:00,93.683,93.683,93.655,93.655,193199999.0
2006-07-18 10:35:00,93.664,93.68,93.652,93.68,169599998.0
2006-07-18 10:36:00,93.652,93.676,93.645,93.671,308799998.0
2006-07-18 10:37:00,93.649,93.688,93.645,93.688,183599999.0
2006-07-18 10:38:00,93.676,93.697,93.671,93.69,147099998.0
2006-07-18 10:39:00,93.704,93.722,93.694,93.706,154400000.0
2006-07-18 10:40:00,93.692,93.715,93.684,93.697,190000002.0
2006-07-18 10:41:00,93.707,93.719,93.696,93.696,118399998.0
2006-07-18 10:42:00,93.705,93.712,93.687,93.697,297699998.0
2006-07-18 10:43:00,93.703,93.707,93.669,93.689,318100004.0
2006-07-18 10:44:00,93.712,93.726,93.7,93.7,408300001.0
2006-07-18 10:45:00,93.727,93.747,93.724,93.734,375899999.0
2006-07-18 10:46:00,93.714,93.737,93.714,93.737,66100000.0
2006-07-18 10:47:00,93.727,93.739,93.716,93.738,197999999.0
2006-07-18 10:48:00,93.724,93.724,93.684,93.684,195700001.0
2006-07-18 10:49:00,93.722,93.722,93.694,93.696,211899997.0
2006-07-18 10:50:00,93.719,93.727,93.697,93.71,96899999.0
2006-07-18 10:51:00,93.707,93.727,93.698,93.715,123599998.0
2006-07-18 10:52:00,93.718,93.729,93.7,93.708,274700003.0
2006-07-18 10:53:00,93.735,93.745,93.724,93.724,177799999.0
2006-07-18 10:54:00,93.72,93.74,93.685,93.738,245900002.0
2006-07-18 10:55:00,93.728,93.728,93.693,93.697,227500004.0
2006-07-18 10:56:00,93.696,93.702,93.675,93.685,179299997.0
2006-07-18 10:57:00,93.69,93.701,93.681,93.683,171199998.0
2006-07-18 10:58:00,93.693,93.7,93.675,93.68,299400001.0
2006-07-18 10:59:00,93.68,93.68,93.655,93.655,200500002.0
2006-07-18 11:00:00,93.675,93.68,93.652,93.652,134299999.0
2006-07-18 11:01:00,93.685,93.685,93.65,93.659,173300000.0
2006-07-18 11:02:00,93.66,93.68,93.656,93.675,170099996.0
2006-07-18 11:03:00,93.642,93.662,93.594,93.609,166300000.0
2006-07-18 11:04:00,93.61,93.631,93.6,93.628,185500002.0
2006-07-18 11:05:00,93.625,93.654,93.611,93.651,391600000.0
2006-07-18 11:06:00,93.636,93.653,93.607,93.633,166699999.0
2006-07-18 11:07:00,93.64,93.64,93.607,93.616,273600003.0
2006-07-18 11:08:00,93.588,93.611,93.576,93.599,414200002.0
2006-07-18 11:09:00,93.603,93.622,93.589,93.595,253800004.0
2006-07-18 11:10:00,93.6,93.63,93.596,93.63,188200003.0
2006-07-18 11:11:00,93.606,93.645,93.606,93.645,294800004.0
2006-07-18 11:12:00,93.645,93.655,93.623,93.637,227200001.0
2006-07-18 11:13:00,93.626,93.633,93.608,93.618,210200001.0
2006-07-18 11:14:00,93.637,93.653,93.626,93.634,368300004.0
2006-07-18 11:15:00,93.633,93.663,93.633,93.655,327100001.0
2006-07-18 11:16:00,93.656,93.656,93.617,93.617,184700000.0
2006-07-18 11:17:00,93.623,93.658,93.623,93.645,135699997.0
2006-07-18 11:18:00,93.651,93.651,93.619,93.622,369699997.0
2006-07-18 11:19:00,93.635,93.645,93.62,93.623,208600000.0
2006-07-18 11:20:00,93.633,93.639,93.609,93.626,380299995.0
2006-07-18 11:21:00,93.631,93.631,93.593,93.603,412600002.0
2006-07-18 11:22:00,93.627,93.635,93.614,93.615,299299997.0
2006-07-18 11:23:00,93.6,93.621,93.598,93.618,218999996.0
2006-07-18 11:24:00,93.592,93.612,93.572,93.577,153399996.0
2006-07-18 11:25:00,93.587,93.587,93.556,93.56,119199999.0
2006-07-18 11:26:00,93.592,93.601,93.577,93.58,256000001.0
2006-07-18 11:27:00,93.595,93.595,93.553,93.553,181700000.0
2006-07-18 11:28:00,93.546,93.561,93.531,93.559,283900002.0
2006-07-18 11:29:00,93.559,93.57,93.533,93.544,153700000.0
2006-07-18 11:30:00,93.555,93.561,93.536,93.538,272799998.0
2006-07-18 11:31:00,93.545,93.55,93.521,93.521,115499997.0
2006-07-18 11:32:00,93.545,93.555,93.522,93.538,285500000.0
2006-07-18 11:33:00,93.559,93.576,93.533,93.555,213799996.0
2006-07-18 11:34:00,93.542,93.574,93.542,93.567,269000000.0
2006-07-18 11:35:00,93.541,93.578,93.541,93.578,172099998.0
2006-07-18 11:36:00,93.578,93.592,93.565,93.567,255200001.0
2006-07-18 11:37:00,93.582,93.587,93.562,93.57,167100000.0
2006-07-18 11:38:00,93.572,93.593,93.571,93.587,207200001.0
2006-07-18 11:39:00,93.572,93.594,93.572,93.582,315899999.0
2006-07-18 11:40:00,93.569,93.589,93.557,93.588,324200004.0
2006-07-18 11:41:00,93.594,93.599,93.566,93.579,414400002.0
2006-07-18 11:42:00,93.594,93.617,93.587,93.617,215700005.0
2006-07-18 11:43:00,93.61,93.636,93.603,93.615,123399998.0
2006-07-18 11:44:00,93.6,93.631,93.6,93.621,296800001.0
2006-07-18 11:45:00,93.604,93.64,93.604,93.64,268299997.0
2006-07-18 11:46:00,93.617,93.632,93.613,93.624,229299998.0
2006-07-18 11:47:00,93.615,93.62,93.592,93.601,253999999.0
2006-07-18 11:48:00,93.603,93.612,93.583,93.592,315699999.0
2006-07-18 11:49:00,93.584,93.623,93.584,93.612,373100000.0
2006-07-18 11:50:00,93.597,93.627,93.591,93.627,212999997.0
2006-07-18 11:51:00,93.627,93.631,93.605,93.608,215699999.0
2006-07-18 11:52:00,93.634,93.655,93.626,93.635,195099998.0
2006-07-18 11:53:00,93.646,93.667,93.64,93.667,347900001.0
2006-07-18 11:54:00,93.645,93.661,93.637,93.653,179299999.0
2006-07-18 11:55:00,93.653,93.668,93.638,93.651,189400001.0
2006-07-18 11:56:00,93.675,93.687,93.648,93.687,231800000.0
2006-07-18 11:57:00,93.654,93.682,93.651,93.682,193200000.0
2006-07-18 11:58:00,93.662,93.711,93.662,93.705,226199998.0
2006-07-18 11:59:00,93.697,93.72,93.69,93.705,208799998.0
2006-07-18 12:00:00,93.68,93.7,93.67,93.696,216699997.0
2006-07-18 12:01:00,93.675,93.703,93.674,93.703,185699998.0
2006-07-18 12:02:00,93.702,93.702,93.663,93.683,312700004.0
2006-07-18 12:03:00,93.676,93.705,93.676,93.699,285500003.0
2006-07-18 12:04:00,93.676,93.697,93.672,93.697,234899999.0
2006-07-18 12:05:00,93.7,93.709,93.685,93.686,271999997.0
2006-07-18 12:06:00,93.706,93.714,93.682,93.694,215799999.0
2006-07-18 12:07:00,93.694,93.71,93.68,93.693,306299999.0
2006-07-18 12:08:00,93.71,93.71,93.69,93.694,188899995.0
2006-07-18 12:09:00,93.699,93.728,93.699,93.714,397400004.0
2006-07-18 12:10:00,93.714,93.725,93.696,93.696,159900000.0
2006-07-18 12:11:00,93.7,93.712,93.681,93.694,158900003.0
2006-07-18 12:12:00,93.69,93.72,93.69,93.71,244599999.0
2006-07-18 12:13:00,93.717,93.727,93.693,93.713,215499996.0
2006-07-18 12:14:00,93.71,93.725,93.701,93.719,292100003.0
2006-07-18 12:15:00,93.716,93.733,93.699,93.725,219899999.0
2006-07-18 12:16:00,93.704,93.733,93.704,93.724,200799999.0
2006-07-18 12:17:00,93.705,93.729,93.698,93.718,232799997.0
2006-07-18 12:18:00,93.719,93.755,93.719,93.747,196400003.0
2006-07-18 12:19:00,93.758,93.768,93.743,93.747,211800000.0
2006-07-18 12:20:00,93.764,93.769,93.748,93.758,178899997.0
2006-07-18 12:21:00,93.753,93.784,93.748,93.77,371200003.0
2006-07-18 12:22:00,93.746,93.756,93.717,93.729,247899997.0
2006-07-18 12:23:00,93.721,93.746,93.716,93.729,133499999.0
2006-07-18 12:24:00,93.726,93.758,93.726,93.751,166599998.0
2006-07-18 12:25:00,93.74,93.76,93.725,93.747,242800002.0
2006-07-18 12:26:00,93.733,93.758,93.733,93.755,266000000.0
2006-07-18 12:27:00,93.731,93.753,93.727,93.74,206899998.0
2006-07-18 12:28:00,93.715,93.732,93.708,93.723,347499997.0
2006-07-18 12:29:00,93.72,93.74,93.712,93.74,300300003.0
2006-07-18 12:30:00,93.711,93.735,93.694,93.709,244900000.0
2006-07-18 12:31:00,93.703,93.721,93.692,93.715,320000006.0
2006-07-18 12:32:00,93.696,93.712,93.691,93.71,287700000.0
2006-07-18 12:33:00,93.697,93.727,93.696,93.721,310800005.0
2006-07-18 12:34:00,93.735,93.744,93.723,93.723,178299999.0
2006-07-18 12:35:00,93.737,93.744,93.717,93.717,282200000.0
2006-07-18 12:36:00,93.714,93.722,93.693,93.72,203899999.0
2006-07-18 12:37:00,93.71,93.716,93.686,93.7,217699997.0
2006-07-18 12:38:00,93.717,93.731,93.708,93.712,208399997.0
2006-07-18 12:39:00,93.705,93.736,93.705,93.736,109900001.0
2006-07-18 12:40:00,93.752,93.786,93.745,93.781,248500001.0
2006-07-18 12:41:00,93.789,93.795,93.776,93.779,149700001.0
2006-07-18 12:42:00,93.792,93.793,93.76,93.772,319400002.0
2006-07-18 12:43:00,93.793,93.824,93.793,93.807,201699995.0
2006-07-18 12:44:00,93.82,93.824,93.792,93.824,253099998.0
2006-07-18 12:45:00,93.802,93.839,93.802,93.818,276999999.0
2006-07-18 12:46:00,93.79,93.81,93.782,93.799,304100003.0
2006-07-18 12:47:00,93.791,93.795,93.758,93.758,263400004.0
2006-07-18 12:48:00,93.766,93.787,93.763,93.784,337200000.0
2006-07-18 12:49:00,93.788,93.789,93.747,93.747,141099997.0
2006-07-18 12:50:00,93.744,93.762,93.732,93.76,267999998.0
2006-07-18 12:51:00,93.755,93.759,93.73,93.735,206499998.0
2006-07-18 12:52:00,93.735,93.74,93.716,93.716,224000001.0
2006-07-18 12:53:00,93.7,93.721,93.655,93.691,133300000.0
2006-07-18 12:54:00,93.719,93.724,93.698,93.717,304699998.0
2006-07-18 12:55:00,93.709,93.721,93.689,93.701,81400000.0
2006-07-18 12:56:00,93.698,93.742,93.698,93.738,232700005.0
2006-07-18 12:57:00,93.737,93.739,93.715,93.721,259299998.0
2006-07-18 12:58:00,93.725,93.754,93.725,93.743,269200004.0
2006-07-18 12:59:00,93.731,93.758,93.719,93.742,297299999.0
2006-07-18 13:00:00,93.737,93.752,93.726,93.742,390099997.0
2006-07-18 13:01:00,93.74,93.752,93.719,93.725,341699999.0
2006-07-18 13:02:00,93.748,93.762,93.727,93.746,326400000.0
2006-07-18 13:03:00,93.743,93.761,93.737,93.76,156600002.0
2006-07-18 13:04:00,93.744,93.767,93.744,93.757,171899999.0
2006-07-18 13:05:00,93.757,93.769,93.744,93.746,208499999.0
2006-07-18 13:06:00,93.741,93.771,93.741,93.747,310700001.0
2006-07-18 13:07:00,93.75,93.765,93.729,93.734,289800000.0
2006-07-18 13:08:00,93.748,93.776,93.748,93.761,152699999.0
2006-07-18 13:09:00,93.768,93.771,93.742,93.75,241399998.0
2006-07-18 13:10:00,93.762,93.788,93.762,93.77,167300000.0
2006-07-18 13:11:00,93.781,93.781,93.748,93.748,96500002.0
2006-07-18 13:12:00,93.757,93.789,93.757,93.786,201800000.0
2006-07-18 13:13:00,93.772,93.793,93.76,93.77,226699998.0
2006-07-18 13:14:00,93.75,93.778,93.746,93.749,308900000.0
2006-07-18 13:15:00,93.765,93.774,93.734,93.734,287000000.0
2006-07-18 13:16:00,93.763,93.797,93.75,93.789,121499999.0
2006-07-18 13:17:00,93.805,93.82,93.761,93.79,128400000.0
2006-07-18 13:18:00,93.812,93.826,93.8,93.81,203999998.0
2006-07-18 13:19:00,93.8,93.822,93.8,93.822,235799999.0
2006-07-18 13:20:00,93.817,93.835,93.812,93.819,204900001.0
2006-07-18 13:21:00,93.801,93.822,93.779,93.789,216999998.0
2006-07-18 13:22:00,93.78,93.814,93.78,93.802,250400003.0
2006-07-18 13:23:00,93.798,93.8,93.78,93.788,221299999.0
2006-07-18 13:24:00,93.801,93.804,93.785,93.798,101100001.0
2006-07-18 13:25:00,93.796,93.806,93.778,93.781,251599996.0
2006-07-18 13:26:00,93.791,93.81,93.78,93.802,188300000.0
2006-07-18 13:27:00,93.79,93.816,93.787,93.802,225099995.0
2006-07-18 13:28:00,93.792,93.806,93.775,93.792,261899999.0
2006-07-18 13:29:00,93.795,93.798,93.772,93.782,235300000.0
2006-07-18 13:30:00,93.789,93.8,93.754,93.78,189200001.0
2006-07-18 13:31:00,93.788,93.811,93.787,93.811,268200004.0
2006-07-18 13:32:00,93.804,93.819,93.789,93.793,236999996.0
2006-07-18 13:33:00,93.777,93.793,93.773,93.786,142300001.0
2006-07-18 13:34:00,93.787,93.797,93.769,93.777,272899997.0
2006-07-18 13:35:00,93.772,93.791,93.765,93.791,242899998.0
2006-07-18 13:36:00,93.776,93.786,93.756,93.783,224200001.0
2006-07-18 13:37:00,93.772,93.79,93.768,93.768,165899997.0
2006-07-18 13:38:00,93.788,93.791,93.761,93.761,183200000.0
2006-07-18 13:39:00,93.776,93.791,93.764,93.791,131199999.0
2006-07-18 13:40:00,93.782,93.795,93.766,93.783,266100000.0
2006-07-18 13:41:00,93.769,93.789,93.766,93.785,213399997.0
2006-07-18 13:42:00,93.779,93.779,93.728,93.728,249499998.0
2006-07-18 13:43:00,93.741,93.741,93.701,93.701,282399999.0
2006-07-18 13:44:00,93.701,93.713,93.689,93.704,178200004.0
2006-07-18 13:45:00,93.693,93.721,93.69,93.708,227900005.0
2006-07-18 13:46:00,93.712,93.724,93.694,93.7,312900002.0
2006-07-18 13:47:00,93.688,93.717,93.688,93.715,254600000.0
2006-07-18 13:48:00,93.707,93.709,93.676,93.676,116700000.0
2006-07-18 13:49:00,93.701,93.71,93.686,93.708,207000000.0
2006-07-18 13:50:00,93.705,93.734,93.693,93.718,311400006.0
2006-07-18 13:51:00,93.715,93.735,93.708,93.727,290699997.0
2006-07-18 13:52:00,93.715,93.734,93.697,93.71,230599997.0
2006-07-18 13:53:00,93.706,93.736,93.706,93.729,321499998.0
2006-07-18 13:54:00,93.723,93.729,93.705,93.714,288400000.0
2006-07-18 13:55:00,93.707,93.726,93.705,93.724,172299997.0
2006-07-18 13:56:00,93.728,93.728,93.709,93.713,185400002.0
2006-07-18 13:57:00,93.713,93.713,93.674,93.683,150600000.0
2006-07-18 13:58:00,93.67,93.689,93.654,93.671,247499997.0
2006-07-18 13:59:00,93.677,93.683,93.652,93.66,261699997.0
2006-07-18 14:00:00,93.67,93.713,93.67,93.713,216699998.0
2006-07-18 14:01:00,93.725,93.736,93.711,93.721,277900000.0
2006-07-18 14:02:00,93.721,93.738,93.709,93.719,235600002.0
2006-07-18 14:03:00,93.723,93.725,93.705,93.705,141000001.0
2006-07-18 14:04:00,93.706,93.719,93.687,93.708,457400000.0
2006-07-18 14:05:00,93.704,93.727,93.7,93.719,99600003.0
2006-07-18 14:06:00,93.718,93.738,93.703,93.72,172100001.0
2006-07-18 14:07:00,93.72,93.738,93.709,93.727,214999997.0
2006-07-18 14:08:00,93.737,93.74,93.716,93.716,171400000.0
2006-07-18 14:09:00,93.73,93.738,93.714,93.714,301700001.0
2006-07-18 14:10:00,93.704,93.735,93.687,93.735,252600001.0
2006-07-18 14:11:00,93.726,93.726,93.694,93.699,251400006.0
2006-07-18 14:12:00,93.711,93.723,93.677,93.689,237800000.0
2006-07-18 14:13:00,93.697,93.712,93.688,93.696,192699995.0
2006-07-18 14:14:00,93.696,93.724,93.692,93.7,247999999.0
2006-07-18 14:15:00,93.676,93.704,93.674,93.691,206500002.0
2006-07-18 14:16:00,93.676,93.704,93.672,93.695,282000003.0
2006-07-18 14:17:00,93.693,93.694,93.667,93.667,127799999.0
2006-07-18 14:18:00,93.675,93.696,93.662,93.692,214999998.0
2006-07-18 14:19:00,93.69,93.707,93.68,93.702,240100006.0
2006-07-18 14:20:00,93.692,93.707,93.675,93.703,154300000.0
2006-07-18 14:21:00,93.706,93.706,93.675,93.689,191099995.0
2006-07-18 14:22:00,93.669,93.695,93.668,93.694,190399998.0
2006-07-18 14:23:00,93.695,93.711,93.677,93.687,250100000.0
2006-07-18 14:24:00,93.709,93.735,93.704,93.727,245799998.0
2006-07-18 14:25:00,93.719,93.738,93.717,93.738,64600000.0
2006-07-18 14:26:00,93.758,93.773,93.74,93.74,142599997.0
2006-07-18 14:27:00,93.729,93.76,93.728,93.742,235899997.0
2006-07-18 14:28:00,93.757,93.765,93.735,93.755,286900008.0
2006-07-18 14:29:00,93.749,93.76,93.739,93.76,301600002.0
2006-07-18 14:30:00,93.745,93.745,93.661,93.699,248799999.0
2006-07-18 14:31:00,93.7,93.736,93.651,93.692,368800000.0
2006-07-18 14:32:00,93.707,93.72,93.689,93.696,184699997.0
2006-07-18 14:33:00,93.707,93.707,93.68,93.68,132800001.0
2006-07-18 14:34:00,93.687,93.72,93.685,93.716,164899997.0
2006-07-18 14:35:00,93.74,93.763,93.733,93.744,215200002.0
2006-07-18 14:36:00,93.729,93.77,93.729,93.757,200299997.0
2006-07-18 14:37:00,93.752,93.752,93.723,93.733,169200000.0
2006-07-18 14:38:00,93.748,93.748,93.718,93.718,37800000.0
2006-07-18 14:39:00,93.73,93.731,93.701,93.71,199799997.0
2006-07-18 14:40:00,93.722,93.722,93.704,93.717,100799998.0
2006-07-18 14:41:00,93.712,93.72,93.696,93.703,184899998.0
2006-07-18 14:42:00,93.727,93.732,93.706,93.707,317200001.0
2006-07-18 14:43:00,93.728,93.762,93.704,93.745,186799999.0
2006-07-18 14:44:00,93.769,93.772,93.745,93.757,203499997.0
2006-07-18 14:45:00,93.73,93.751,93.71,93.733,268600002.0
2006-07-18 14:46:00,93.717,93.733,93.697,93.72,169199997.0
2006-07-18 14:47:00,93.712,93.732,93.692,93.732,195900000.0
2006-07-18 14:48:00,93.72,93.747,93.714,93.727,223599996.0
2006-07-18 14:49:00,93.742,93.764,93.732,93.738,201600000.0
2006-07-18 14:50:00,93.759,93.759,93.719,93.723,353499997.0
2006-07-18 14:51:00,93.735,93.745,93.708,93.725,243400002.0
2006-07-18 14:52:00,93.713,93.745,93.712,93.722,205999999.0
2006-07-18 14:53:00,93.733,93.748,93.717,93.727,215100002.0
2006-07-18 14:54:00,93.739,93.772,93.737,93.753,298499997.0
2006-07-18 14:55:00,93.764,93.779,93.751,93.765,277599996.0
2006-07-18 14:56:00,93.755,93.767,93.742,93.756,243599997.0
2006-07-18 14:57:00,93.743,93.758,93.718,93.735,199099994.0
2006-07-18 14:58:00,93.732,93.748,93.714,93.728,117600000.0
2006-07-18 14:59:00,93.73,93.755,93.694,93.732,65699999.0
2006-07-18 15:00:00,93.73,93.748,93.719,93.741,216999997.0
2006-07-18 15:01:00,93.76,93.775,93.747,93.762,107200000.0
2006-07-18 15:02:00,93.772,93.784,93.747,93.76,313700000.0
2006-07-18 15:03:00,93.75,93.75,93.725,93.745,228400001.0
2006-07-18 15:04:00,93.759,93.78,93.747,93.762,203299999.0
2006-07-18 15:05:00,93.764,93.779,93.747,93.779,236000000.0
2006-07-18 15:06:00,93.77,93.797,93.77,93.791,235199997.0
2006-07-18 15:07:00,93.783,93.783,93.742,93.76,173200003.0
2006-07-18 15:08:00,93.742,93.76,93.737,93.749,97700002.0
2006-07-18 15:09:00,93.758,93.763,93.742,93.742,149999998.0
2006-07-18 15:10:00,93.743,93.77,93.743,93.77,77000000.0
2006-07-18 15:11:00,93.725,93.746,93.725,93.737,100100000.0
2006-07-18 15:12:00,93.707,93.713,93.686,93.7,172599998.0
2006-07-18 15:13:00,93.702,93.733,93.702,93.731,247800002.0
2006-07-18 15:14:00,93.718,93.73,93.699,93.716,161799998.0
2006-07-18 15:15:00,93.705,93.727,93.695,93.7,357900002.0
2006-07-18 15:16:00,93.674,93.702,93.668,93.68,262700001.0
2006-07-18 15:17:00,93.672,93.699,93.67,93.69,252499998.0
2006-07-18 15:18:00,93.675,93.695,93.674,93.684,127499998.0
2006-07-18 15:19:00,93.678,93.691,93.659,93.679,312800001.0
2006-07-18 15:20:00,93.683,93.69,93.66,93.661,153400001.0
2006-07-18 15:21:00,93.66,93.685,93.642,93.669,149699998.0
2006-07-18 15:22:00,93.698,93.732,93.668,93.716,162600001.0
2006-07-18 15:23:00,93.733,93.733,93.692,93.692,355399998.0
2006-07-18 15:24:00,93.706,93.71,93.687,93.689,252099994.0
2006-07-18 15:25:00,93.703,93.703,93.658,93.675,229599997.0
2006-07-18 15:26:00,93.662,93.679,93.641,93.661,199799997.0
2006-07-18 15:27:00,93.686,93.698,93.664,93.685,371699996.0
2006-07-18 15:28:00,93.682,93.699,93.67,93.699,179900001.0
2006-07-18 15:29:00,93.67,93.707,93.644,93.667,346800000.0
2006-07-18 15:30:00,93.67,93.685,93.663,93.676,164900000.0
2006-07-18 15:31:00,93.682,93.682,93.652,93.657,196500001.0
2006-07-18 15:32:00,93.666,93.666,93.64,93.64,115499999.0
2006-07-18 15:33:00,93.651,93.657,93.638,93.64,254500001.0
2006-07-18 15:34:00,93.655,93.657,93.629,93.634,294600000.0
2006-07-18 15:35:00,93.625,93.65,93.617,93.634,250999994.0
2006-07-18 15:36:00,93.62,93.644,93.613,93.613,133800000.0
2006-07-18 15:37:00,93.601,93.627,93.601,93.627,179599998.0
2006-07-18 15:38:00,93.623,93.623,93.596,93.601,160699999.0
2006-07-18 15:39:00,93.618,93.635,93.612,93.63,210599998.0
2006-07-18 15:40:00,93.619,93.636,93.608,93.633,316299994.0
2006-07-18 15:41:00,93.633,93.64,93.61,93.62,247500002.0
2006-07-18 15:42:00,93.623,93.66,93.618,93.66,182699997.0
2006-07-18 15:43:00,93.666,93.673,93.646,93.653,319000000.0
2006-07-18 15:44:00,93.647,93.664,93.634,93.662,217200002.0
2006-07-18 15:45:00,93.656,93.658,93.62,93.62,213499999.0
2006-07-18 15:46:00,93.62,93.628,93.594,93.597,169200000.0
2006-07-18 15:47:00,93.6,93.607,93.578,93.58,245100001.0
2006-07-18 15:48:00,93.591,93.591,93.571,93.571,152500003.0
2006-07-18 15:49:00,93.562,93.582,93.559,93.576,263899999.0
2006-07-18 15:50:00,93.571,93.581,93.554,93.563,173300001.0
2006-07-18 15:51:00,93.585,93.608,93.578,93.59,375499996.0
2006-07-18 15:52:00,93.583,93.592,93.558,93.57,383600000.0
2006-07-18 15:53:00,93.561,93.574,93.541,93.551,222199999.0
2006-07-18 15:54:00,93.569,93.579,93.537,93.57,301300004.0
2006-07-18 15:55:00,93.568,93.568,93.539,93.543,208199996.0
2006-07-18 15:56:00,93.537,93.556,93.523,93.531,285299995.0
2006-07-18 15:57:00,93.549,93.561,93.535,93.542,276399999.0
2006-07-18 15:58:00,93.547,93.554,93.528,93.533,160400001.0
2006-07-18 15:59:00,93.56,93.577,93.54,93.562,158599998.0
2006-07-18 16:00:00,93.549,93.573,93.549,93.557,302299997.0
2006-07-18 16:01:00,93.562,93.582,93.542,93.548,224299999.0
2006-07-18 16:02:00,93.573,93.573,93.536,93.541,230899997.0
2006-07-18 16:03:00,93.555,93.561,93.534,93.534,141799998.0
2006-07-18 16:04:00,93.535,93.562,93.527,93.549,265099999.0
2006-07-18 16:05:00,93.53,93.548,93.524,93.538,243099996.0
2006-07-18 16:06:00,93.543,93.546,93.519,93.527,242700000.0
2006-07-18 16:07:00,93.527,93.527,93.496,93.504,74700001.0
2006-07-18 16:08:00,93.519,93.532,93.506,93.52,70099999.0
2006-07-18 16:09:00,93.489,93.515,93.484,93.503,333600004.0
2006-07-18 16:10:00,93.507,93.516,93.491,93.505,356399999.0
2006-07-18 16:11:00,93.476,93.495,93.465,93.481,207600000.0
2006-07-18 16:12:00,93.474,93.484,93.465,93.483,259599999.0
2006-07-18 16:13:00,93.483,93.483,93.429,93.469,213799997.0
2006-07-18 16:14:00,93.457,93.475,93.443,93.463,171700000.0
2006-07-18 16:15:00,93.464,93.473,93.44,93.44,272999999.0
2006-07-18 16:16:00,93.466,93.48,93.45,93.45,336200002.0
2006-07-18 16:17:00,93.477,93.49,93.433,93.433,219300002.0
2006-07-18 16:18:00,93.475,93.479,93.442,93.442,226100000.0
2006-07-18 16:19:00,93.467,93.476,93.447,93.468,168499998.0
2006-07-18 16:20:00,93.477,93.494,93.462,93.479,258499997.0
2006-07-18 16:21:00,93.472,93.488,93.454,93.465,217800002.0
2006-07-18 16:22:00,93.465,93.471,93.446,93.45,154699999.0
2006-07-18 16:23:00,93.436,93.453,93.424,93.451,363599998.0
2006-07-18 16:24:00,93.464,93.469,93.441,93.45,180499999.0
2006-07-18 16:25:00,93.472,93.472,93.447,93.463,298800001.0
2006-07-18 16:26:00,93.458,93.461,93.43,93.46,218699996.0
2006-07-18 16:27:00,93.457,93.462,93.421,93.421,153999998.0
2006-07-18 16:28:00,93.43,93.43,93.391,93.391,114699999.0
2006-07-18 16:29:00,93.389,93.412,93.371,93.381,282200000.0
2006-07-18 16:30:00,93.415,93.466,93.415,93.466,147200000.0
2006-07-18 16:31:00,93.466,93.5,93.457,93.485,174200001.0
2006-07-18 16:32:00,93.474,93.495,93.461,93.477,202899999.0
2006-07-18 16:33:00,93.486,93.489,93.45,93.45,178700002.0
2006-07-18 16:34:00,93.451,93.464,93.428,93.456,252999997.0
2006-07-18 16:35:00,93.45,93.488,93.45,93.478,244699998.0
2006-07-18 16:36:00,93.468,93.492,93.459,93.484,272899998.0
2006-07-18 16:37:00,93.48,93.5,93.467,93.468,365999996.0
2006-07-18 16:38:00,93.494,93.567,93.494,93.562,184199996.0
2006-07-18 16:39:00,93.558,93.587,93.547,93.576,185300001.0
2006-07-18 16:40:00,93.582,93.582,93.531,93.531,166199999.0
2006-07-18 16:41:00,93.542,93.543,93.483,93.483,225400000.0
2006-07-18 16:42:00,93.507,93.526,93.486,93.503,272899998.0
2006-07-18 16:43:00,93.505,93.524,93.471,93.471,340000007.0
2006-07-18 16:44:00,93.458,93.477,93.441,93.448,253900004.0
2006-07-18 16:45:00,93.455,93.468,93.442,93.444,212099994.0
2006-07-18 16:46:00,93.456,93.496,93.437,93.469,110800001.0
2006-07-18 16:47:00,93.51,93.554,93.503,93.554,207999998.0
2006-07-18 16:48:00,93.552,93.587,93.542,93.577,238700004.0
2006-07-18 16:49:00,93.555,93.585,93.555,93.566,180200002.0
2006-07-18 16:50:00,93.547,93.586,93.547,93.557,294300000.0
2006-07-18 16:51:00,93.548,93.581,93.548,93.581,148200001.0
2006-07-18 16:52:00,93.558,93.59,93.539,93.564,266499999.0
2006-07-18 16:53:00,93.554,93.588,93.543,93.581,161400000.0
2006-07-18 16:54:00,93.582,93.59,93.552,93.556,290600001.0
2006-07-18 16:55:00,93.569,93.587,93.552,93.552,321299996.0
2006-07-18 16:56:00,93.567,93.593,93.566,93.578,198399996.0
2006-07-18 16:57:00,93.578,93.606,93.578,93.586,225599999.0
2006-07-18 16:58:00,93.584,93.605,93.572,93.595,267899999.0
2006-07-18 16:59:00,93.574,93.599,93.555,93.563,230300007.0
2006-07-18 17:00:00,93.573,93.573,93.535,93.535,159299999.0
2006-07-18 17:01:00,93.562,93.586,93.554,93.57,115399999.0
2006-07-18 17:02:00,93.576,93.592,93.566,93.575,283800002.0
2006-07-18 17:03:00,93.557,93.569,93.533,93.533,295599998.0
2006-07-18 17:04:00,93.542,93.554,93.521,93.528,458999995.0
2006-07-18 17:05:00,93.554,93.573,93.545,93.545,320700004.0
2006-07-18 17:06:00,93.544,93.577,93.544,93.565,302799999.0
2006-07-18 17:07:00,93.566,93.58,93.558,93.571,120900000.0
2006-07-18 17:08:00,93.574,93.598,93.556,93.57,187500000.0
2006-07-18 17:09:00,93.561,93.58,93.557,93.58,227999999.0
2006-07-18 17:10:00,93.556,93.577,93.556,93.564,155600002.0
2006-07-18 17:11:00,93.552,93.567,93.539,93.557,119899999.0
2006-07-18 17:12:00,93.533,93.555,93.529,93.549,205199997.0
2006-07-18 17:13:00,93.552,93.567,93.529,93.552,174499999.0
2006-07-18 17:14:00,93.566,93.587,93.54,93.577,356399998.0
2006-07-18 17:15:00,93.577,93.586,93.562,93.562,280299999.0
2006-07-18 17:16:00,93.546,93.566,93.539,93.56,173699999.0
2006-07-18 17:17:00,93.538,93.586,93.538,93.586,224199999.0
2006-07-18 17:18:00,93.563,93.579,93.559,93.579,237300000.0
2006-07-18 17:19:00,93.559,93.594,93.559,93.592,397700000.0
2006-07-18 17:20:00,93.58,93.605,93.58,93.602,186699996.0
2006-07-18 17:21:00,93.595,93.595,93.554,93.554,138700000.0
2006-07-18 17:22:00,93.566,93.579,93.552,93.572,308000000.0
2006-07-18 17:23:00,93.57,93.594,93.558,93.585,146300000.0
2006-07-18 17:24:00,93.572,93.585,93.558,93.564,250699997.0
2006-07-18 17:25:00,93.571,93.582,93.558,93.576,213900000.0
2006-07-18 17:26:00,93.583,93.583,93.559,93.559,229499998.0
2006-07-18 17:27:00,93.56,93.583,93.555,93.573,206000001.0
2006-07-18 17:28:00,93.577,93.594,93.574,93.587,225900001.0
2006-07-18 17:29:00,93.571,93.588,93.559,93.579,263600002.0
2006-07-18 17:30:00,93.575,93.596,93.56,93.576,203099998.0
2006-07-18 17:31:00,93.593,93.598,93.568,93.568,159899997.0
2006-07-18 17:32:00,93.577,93.603,93.555,93.6,416600004.0
2006-07-18 17:33:00,93.599,93.605,93.573,93.581,268600000.0
2006-07-18 17:34:00,93.587,93.601,93.574,93.593,114200000.0
2006-07-18 17:35:00,93.588,93.605,93.578,93.59,216400000.0
2006-07-18 17:36:00,93.586,93.603,93.576,93.588,221999999.0
2006-07-18 17:37:00,93.582,93.599,93.576,93.596,321199994.0
2006-07-18 17:38:00,93.603,93.607,93.58,93.587,224599999.0
2006-07-18 17:39:00,93.61,93.61,93.577,93.594,257599999.0
2006-07-18 17:40:00,93.581,93.616,93.581,93.613,272399997.0
2006-07-18 17:41:00,93.603,93.604,93.582,93.599,203099998.0
2006-07-18 17:42:00,93.588,93.598,93.566,93.58,139400000.0
2006-07-18 17:43:00,93.58,93.607,93.58,93.607,272899997.0
2006-07-18 17:44:00,93.59,93.609,93.575,93.594,262699996.0
2006-07-18 17:45:00,93.594,93.601,93.574,93.579,283499997.0
2006-07-18 17:46:00,93.599,93.614,93.574,93.591,311800009.0
2006-07-18 17:47:00,93.599,93.621,93.589,93.599,323400001.0
2006-07-18 17:48:00,93.607,93.627,93.605,93.625,110900001.0
2006-07-18 17:49:00,93.619,93.646,93.6,93.611,308400002.0
2006-07-18 17:50:00,93.617,93.638,93.611,93.632,166700000.0
2006-07-18 17:51:00,93.616,93.654,93.616,93.648,180199999.0
2006-07-18 17:52:00,93.631,93.657,93.631,93.657,235900000.0
2006-07-18 17:53:00,93.653,93.681,93.635,93.681,245700000.0
2006-07-18 17:54:00,93.665,93.682,93.653,93.682,168000002.0
2006-07-18 17:55:00,93.676,93.676,93.644,93.647,239000003.0
2006-07-18 17:56:00,93.675,93.685,93.666,93.668,144799998.0
2006-07-18 17:57:00,93.694,93.713,93.682,93.684,225900001.0
2006-07-18 17:58:00,93.704,93.719,93.687,93.691,140699998.0
2006-07-18 17:59:00,93.693,93.703,93.678,93.686,70400000.0
2006-07-18 18:00:00,93.691,93.714,93.69,93.691,315399999.0
2006-07-18 18:01:00,93.693,93.711,93.675,93.687,2107300012.0
2006-07-18 18:02:00,93.72,93.72,93.7,93.7,2110999988.0
2006-07-18 18:03:00,93.71,93.71,93.7,93.7,2110999988.0
2006-07-18 18:05:00,93.72,93.73,93.71,93.73,2110999988.0
2006-07-18 18:06:00,93.74,93.75,93.73,93.74,2110999988.0
2006-07-18 18:07:00,93.76,93.77,93.76,93.77,2110999988.0
2006-07-18 18:08:00,93.79,93.79,93.78,93.78,2110999988.0
2006-07-18 18:09:00,93.767,93.789,93.757,93.778,2110999988.0
2006-07-18 18:10:00,93.763,93.784,93.747,93.774,1654699992.0
2006-07-18 18:11:00,93.755,93.801,93.755,93.801,898199999.0
2006-07-18 18:12:00,93.805,93.805,93.763,93.763,962199999.0
2006-07-18 18:13:00,93.771,93.784,93.74,93.747,1921699980.0
2006-07-18 18:14:00,93.78,93.78,93.77,93.77,1228100001.0
2006-07-18 18:15:00,93.76,93.77,93.76,93.76,1228100001.0
2006-07-18 18:16:00,93.78,93.78,93.76,93.76,1228100001.0
2006-07-18 18:17:00,93.731,93.76,93.724,93.742,1228100001.0
2006-07-18 18:18:00,93.745,93.761,93.731,93.739,1311500006.0
2006-07-18 18:19:00,93.78,93.78,93.76,93.77,1939399987.0
2006-07-18 18:20:00,93.761,93.795,93.751,93.768,1939399987.0
2006-07-18 18:21:00,93.775,93.797,93.768,93.783,1752700005.0
2006-07-18 18:22:00,93.78,93.792,93.757,93.784,1470599999.0
2006-07-18 18:24:00,93.8,93.81,93.79,93.81,1912999988.0
2006-07-18 18:25:00,93.8,93.8,93.8,93.8,1912999988.0
2006-07-18 18:26:00,93.768,93.793,93.755,93.774,1912999988.0
2006-07-18 18:27:00,93.756,93.785,93.754,93.777,1320200002.0
2006-07-18 18:28:00,93.766,93.778,93.748,93.75,1584699988.0
2006-07-18 18:29:00,93.757,93.782,93.741,93.778,973299999.0
2006-07-18 18:30:00,93.777,93.81,93.775,93.797,799000002.0
2006-07-18 18:31:00,93.795,93.803,93.769,93.793,1453300000.0
2006-07-18 18:32:00,93.792,93.825,93.78,93.79,1722299988.0
2006-07-18 18:33:00,93.81,93.84,93.81,93.84,2038600001.0
2006-07-18 18:34:00,93.809,93.841,93.796,93.811,2038600001.0
2006-07-18 18:35:00,93.801,93.823,93.776,93.795,2088899995.0
2006-07-18 18:36:00,93.795,93.808,93.778,93.786,928199993.0
2006-07-18 18:37:00,93.805,93.805,93.767,93.769,1155399999.0
2006-07-18 18:38:00,93.763,93.787,93.739,93.765,784499997.0
2006-07-18 18:39:00,93.769,93.796,93.758,93.782,811200001.0
2006-07-18 18:40:00,93.758,93.79,93.75,93.765,1570599998.0
2006-07-18 18:41:00,93.742,93.76,93.724,93.74,800700008.0
2006-07-18 18:42:00,93.728,93.776,93.728,93.759,1156799995.0
2006-07-18 18:43:00,93.751,93.776,93.736,93.749,393599998.0
2006-07-18 18:44:00,93.739,93.75,93.697,93.697,762200006.0
2006-07-18 18:45:00,93.708,93.718,93.688,93.694,576200000.0
2006-07-18 18:46:00,93.696,93.72,93.683,93.712,781299997.0
2006-07-18 18:47:00,93.7,93.721,93.696,93.721,174799998.0
2006-07-18 18:48:00,93.721,93.721,93.697,93.709,526399995.0
2006-07-18 18:49:00,93.709,93.724,93.696,93.708,684199998.0
2006-07-18 18:50:00,93.677,93.71,93.668,93.68,902900002.0
2006-07-18 18:51:00,93.676,93.705,93.663,93.691,1179799998.0
2006-07-18 18:52:00,93.691,93.703,93.668,93.692,1596599986.0
2006-07-18 18:53:00,93.685,93.699,93.662,93.698,1520699997.0
2006-07-18 18:54:00,93.7,93.72,93.685,93.686,1428900000.0
2006-07-18 18:55:00,93.708,93.722,93.691,93.694,1776899993.0
2006-07-18 18:56:00,93.708,93.724,93.697,93.704,303999995.0
2006-07-18 18:57:00,93.7,93.729,93.7,93.713,460500002.0
2006-07-18 18:58:00,93.711,93.729,93.696,93.717,1051100006.0
2006-07-18 18:59:00,93.71,93.73,93.706,93.725,1221799988.0
2006-07-18 19:00:00,93.712,93.741,93.709,93.725,329900003.0
2006-07-18 19:01:00,93.715,93.741,93.705,93.727,601799993.0
2006-07-18 19:02:00,93.747,93.755,93.733,93.733,263000000.0
2006-07-18 19:03:00,93.747,93.765,93.736,93.738,484499999.0
2006-07-18 19:04:00,93.734,93.752,93.726,93.752,481599999.0
2006-07-18 19:05:00,93.74,93.762,93.738,93.762,388300001.0
2006-07-18 19:06:00,93.765,93.776,93.734,93.734,985899992.0
2006-07-18 19:07:00,93.756,93.774,93.734,93.734,1278199995.0
2006-07-18 19:08:00,93.751,93.769,93.732,93.732,1785099988.0
2006-07-18 19:09:00,93.757,93.784,93.744,93.757,971399998.0
2006-07-18 19:10:00,93.769,93.779,93.764,93.773,406400001.0
2006-07-18 19:11:00,93.767,93.775,93.748,93.765,455800000.0
2006-07-18 19:12:00,93.765,93.775,93.75,93.767,237600001.0
2006-07-18 19:13:00,93.763,93.781,93.752,93.77,355899996.0
2006-07-18 19:14:00,93.775,93.784,93.76,93.767,361000003.0
2006-07-18 19:15:00,93.766,93.788,93.759,93.786,1122499997.0
2006-07-18 19:16:00,93.765,93.783,93.759,93.773,481100001.0
2006-07-18 19:17:00,93.763,93.778,93.748,93.769,764599993.0
2006-07-18 19:18:00,93.753,93.784,93.75,93.768,631999996.0
2006-07-18 19:19:00,93.738,93.785,93.738,93.775,1127000010.0
2006-07-18 19:20:00,93.783,93.791,93.757,93.787,764099996.0
2006-07-18 19:21:00,93.768,93.783,93.753,93.773,757900001.0
2006-07-18 19:22:00,93.782,93.784,93.764,93.772,144100001.0
2006-07-18 19:23:00,93.778,93.784,93.752,93.758,1583400002.0
2006-07-18 19:24:00,93.762,93.789,93.761,93.785,710300002.0
2006-07-18 19:25:00,93.779,93.78,93.745,93.756,1129300002.0
2006-07-18 19:26:00,93.758,93.795,93.754,93.771,1819100010.0
2006-07-18 19:27:00,93.771,93.791,93.76,93.777,1173099997.0
2006-07-18 19:28:00,93.763,93.787,93.76,93.781,1101600000.0
2006-07-18 19:29:00,93.768,93.783,93.756,93.773,308100003.0
2006-07-18 19:30:00,93.785,93.785,93.76,93.78,1065100000.0
2006-07-18 19:31:00,93.76,93.78,93.755,93.78,675599993.0
2006-07-18 19:32:00,93.779,93.784,93.755,93.764,969600002.0
2006-07-18 19:33:00,93.774,93.783,93.759,93.768,683100001.0
2006-07-18 19:34:00,93.778,93.787,93.757,93.76,1131899999.0
2006-07-18 19:35:00,93.765,93.787,93.748,93.768,966199996.0
2006-07-18 19:36:00,93.753,93.775,93.753,93.768,668999996.0
2006-07-18 19:37:00,93.767,93.767,93.742,93.742,176400002.0
2006-07-18 19:38:00,93.741,93.771,93.737,93.756,760799991.0
2006-07-18 19:39:00,93.735,93.756,93.724,93.75,779499996.0
2006-07-18 19:40:00,93.731,93.751,93.723,93.74,888999996.0
2006-07-18 19:41:00,93.75,93.765,93.728,93.733,1169400001.0
2006-07-18 19:42:00,93.728,93.747,93.722,93.747,847999994.0
2006-07-18 19:43:00,93.73,93.751,93.724,93.751,645699995.0
2006-07-18 19:44:00,93.728,93.755,93.725,93.743,744999992.0
2006-07-18 19:45:00,93.73,93.755,93.73,93.753,375800000.0
2006-07-18 19:46:00,93.726,93.747,93.715,93.733,671599996.0
2006-07-18 19:47:00,93.735,93.747,93.715,93.734,380600001.0
2006-07-18 19:48:00,93.728,93.75,93.721,93.734,1123899992.0
2006-07-18 19:49:00,93.72,93.742,93.713,93.715,692299995.0
2006-07-18 19:50:00,93.721,93.721,93.697,93.698,588399994.0
2006-07-18 19:51:00,93.712,93.727,93.694,93.702,605200010.0
2006-07-18 19:52:00,93.702,93.729,93.699,93.715,522599996.0
2006-07-18 19:53:00,93.718,93.728,93.702,93.725,600399996.0
2006-07-18 19:54:00,93.715,93.738,93.707,93.733,805199999.0
2006-07-18 19:55:00,93.717,93.735,93.706,93.719,357600001.0
2006-07-18 19:56:00,93.705,93.72,93.695,93.707,418699996.0
2006-07-18 19:57:00,93.708,93.726,93.681,93.712,652699999.0
2006-07-18 19:58:00,93.724,93.73,93.699,93.711,734299998.0
2006-07-18 19:59:00,93.702,93.716,93.681,93.697,953699999.0
2006-07-18 20:00:00,93.697,93.702,93.682,93.687,410200001.0
2006-07-18 20:01:00,93.695,93.709,93.675,93.704,352000000.0
2006-07-18 20:02:00,93.69,93.724,93.69,93.714,359099998.0
2006-07-18 20:03:00,93.72,93.736,93.705,93.718,454399999.0
2006-07-18 20:04:00,93.719,93.734,93.71,93.724,453299997.0
2006-07-18 20:05:00,93.717,93.717,93.689,93.694,478600001.0
2006-07-18 20:06:00,93.681,93.711,93.658,93.679,594200002.0
2006-07-18 20:07:00,93.689,93.692,93.654,93.654,358600001.0
2006-07-18 20:08:00,93.674,93.68,93.65,93.661,655599997.0
2006-07-18 20:09:00,93.665,93.685,93.648,93.653,528600002.0
2006-07-18 20:10:00,93.656,93.669,93.639,93.662,590500000.0
2006-07-18 20:11:00,93.665,93.681,93.639,93.659,1305600000.0
2006-07-18 20:12:00,93.667,93.675,93.644,93.65,1751499992.0
2006-07-18 20:13:00,93.671,93.679,93.655,93.662,1118299996.0
2006-07-18 20:14:00,93.668,93.688,93.657,93.677,437800002.0
2006-07-18 20:15:00,93.663,93.687,93.658,93.677,1184599997.0
2006-07-18 20:16:00,93.672,93.688,93.659,93.679,1413399991.0
2006-07-18 20:17:00,93.682,93.682,93.665,93.667,309100001.0
2006-07-18 20:18:00,93.672,93.686,93.653,93.668,251499992.0
2006-07-18 20:19:00,93.662,93.669,93.634,93.65,1586899999.0
2006-07-18 20:20:00,93.653,93.658,93.626,93.626,1500299995.0
2006-07-18 20:21:00,93.64,93.645,93.615,93.616,432799996.0
2006-07-18 20:22:00,93.621,93.665,93.609,93.637,797999999.0
2006-07-18 20:23:00,93.654,93.67,93.636,93.655,825700001.0
2006-07-18 20:24:00,93.636,93.659,93.628,93.659,620700003.0
2006-07-18 20:25:00,93.664,93.676,93.643,93.643,818099999.0
2006-07-18 20:26:00,93.669,93.686,93.654,93.665,609400004.0
2006-07-18 20:27:00,93.692,93.696,93.666,93.679,1239899999.0
2006-07-18 20:28:00,93.68,93.71,93.68,93.7,1998399992.0
2006-07-18 20:29:00,93.686,93.695,93.659,93.668,1998399992.0
2006-07-18 20:30:00,93.662,93.696,93.661,93.696,2070800005.0
2006-07-18 20:31:00,93.7,93.702,93.675,93.686,1530799996.0
2006-07-18 20:32:00,93.69,93.69,93.69,93.69,750999996.0
2006-07-18 20:33:00,93.68,93.681,93.636,93.665,750999996.0
2006-07-18 20:34:00,93.667,93.686,93.656,93.682,383500000.0
2006-07-18 20:35:00,93.683,93.683,93.652,93.652,510300001.0
2006-07-18 20:36:00,93.661,93.686,93.657,93.686,593099998.0
2006-07-18 20:37:00,93.669,93.694,93.66,93.69,450299996.0
2006-07-18 20:38:00,93.691,93.691,93.655,93.668,1485000004.0
2006-07-18 20:39:00,93.69,93.697,93.668,93.678,1117599995.0
2006-07-18 20:40:00,93.681,93.7,93.676,93.698,1971900008.0
2006-07-18 20:41:00,93.692,93.706,93.679,93.701,820900001.0
2006-07-18 20:42:00,93.7,93.71,93.67,93.673,999599990.0
2006-07-18 20:43:00,93.703,93.71,93.668,93.681,597299994.0
2006-07-18 20:44:00,93.685,93.702,93.661,93.684,1356199989.0
2006-07-18 20:45:00,93.666,93.693,93.663,93.688,981399990.0
2006-07-18 20:46:00,93.695,93.704,93.669,93.678,912000001.0
2006-07-18 20:47:00,93.683,93.721,93.683,93.705,1190500008.0
2006-07-18 20:48:00,93.709,93.727,93.695,93.701,886299994.0
2006-07-18 20:49:00,93.716,93.743,93.712,93.726,843500003.0
2006-07-18 20:50:00,93.711,93.734,93.695,93.712,1036800004.0
2006-07-18 20:51:00,93.7,93.727,93.695,93.707,688899999.0
2006-07-18 20:52:00,93.687,93.716,93.68,93.699,669300003.0
2006-07-18 20:53:00,93.683,93.697,93.662,93.697,1456800003.0
2006-07-18 20:54:00,93.697,93.697,93.656,93.676,455400001.0
2006-07-18 20:55:00,93.686,93.686,93.652,93.667,1074599999.0
2006-07-18 20:56:00,93.664,93.701,93.662,93.68,998099996.0
2006-07-18 20:57:00,93.686,93.698,93.669,93.679,1217499991.0
2006-07-18 20:58:00,93.72,93.72,93.71,93.71,676499995.0
2006-07-18 20:59:00,93.69,93.71,93.69,93.71,676499995.0
2006-07-18 21:00:00,93.7,93.7,93.68,93.68,676499995.0
2006-07-18 21:01:00,93.69,93.7,93.69,93.69,676499995.0
2006-07-18 21:02:00,93.662,93.687,93.651,93.687,676499995.0
2006-07-18 21:03:00,93.674,93.687,93.663,93.676,594600000.0
2006-07-18 21:04:00,93.66,93.675,93.655,93.66,507900011.0
2006-07-18 21:05:00,93.67,93.679,93.65,93.663,438800001.0
2006-07-18 21:06:00,93.666,93.677,93.651,93.665,583199998.0
2006-07-18 21:07:00,93.673,93.684,93.647,93.663,508100003.0
2006-07-18 21:08:00,93.678,93.69,93.659,93.668,558900000.0
2006-07-18 21:09:00,93.685,93.698,93.671,93.674,431200002.0
2006-07-18 21:10:00,93.683,93.701,93.679,93.695,424999995.0
2006-07-18 21:11:00,93.695,93.7,93.677,93.68,342200001.0
2006-07-18 21:12:00,93.67,93.705,93.67,93.705,314999998.0
2006-07-18 21:13:00,93.691,93.717,93.689,93.71,861999992.0
2006-07-18 21:14:00,93.706,93.719,93.688,93.705,1213899989.0
2006-07-18 21:15:00,93.695,93.708,93.678,93.696,1103599993.0
2006-07-18 21:16:00,93.678,93.699,93.668,93.691,889499992.0
2006-07-18 21:17:00,93.7,93.705,93.676,93.681,1224099998.0
2006-07-18 21:18:00,93.69,93.701,93.675,93.682,780399995.0
2006-07-18 21:19:00,93.691,93.703,93.676,93.686,1014599996.0
2006-07-18 21:20:00,93.687,93.699,93.672,93.672,1607699993.0
2006-07-18 21:21:00,93.692,93.705,93.67,93.679,1711999984.0
2006-07-18 21:22:00,93.693,93.698,93.655,93.668,1739999988.0
2006-07-18 21:23:00,93.678,93.695,93.654,93.685,1036199999.0
2006-07-18 21:24:00,93.679,93.694,93.665,93.682,710199999.0
2006-07-18 21:25:00,93.673,93.678,93.654,93.654,1403799985.0
2006-07-18 21:26:00,93.66,93.682,93.658,93.673,578700005.0
2006-07-18 21:27:00,93.659,93.68,93.656,93.675,380000000.0
2006-07-18 21:28:00,93.673,93.688,93.665,93.683,267999999.0
2006-07-18 21:29:00,93.676,93.685,93.652,93.677,481999997.0
2006-07-18 21:30:00,93.684,93.69,93.659,93.659,352299994.0
2006-07-18 21:31:00,93.663,93.676,93.644,93.664,270400004.0
2006-07-18 21:32:00,93.685,93.685,93.66,93.68,1501000002.0
2006-07-18 21:33:00,93.667,93.689,93.667,93.685,237700003.0
2006-07-18 21:34:00,93.688,93.689,93.66,93.66,532800006.0
2006-07-18 21:35:00,93.689,93.689,93.663,93.668,298999996.0
2006-07-18 21:36:00,93.659,93.683,93.659,93.671,112300002.0
2006-07-18 21:37:00,93.66,93.67,93.639,93.658,308899994.0
2006-07-18 21:38:00,93.65,93.67,93.647,93.665,393400001.0
2006-07-18 21:39:00,93.665,93.678,93.649,93.669,233499999.0
2006-07-18 21:40:00,93.664,93.681,93.651,93.673,351399995.0
2006-07-18 21:41:00,93.672,93.673,93.641,93.641,522100000.0
2006-07-18 21:42:00,93.673,93.684,93.652,93.652,706699997.0
2006-07-18 21:43:00,93.675,93.695,93.665,93.685,475000003.0
2006-07-18 21:44:00,93.668,93.69,93.656,93.69,1554399994.0
2006-07-18 21:45:00,93.682,93.685,93.657,93.657,973500003.0
2006-07-18 21:46:00,93.676,93.703,93.671,93.671,580900000.0
2006-07-18 21:47:00,93.676,93.694,93.671,93.685,933599993.0
2006-07-18 21:48:00,93.693,93.7,93.682,93.683,360299999.0
2006-07-18 21:49:00,93.7,93.705,93.671,93.678,763299999.0
2006-07-18 21:50:00,93.698,93.705,93.675,93.685,148300000.0
2006-07-18 21:51:00,93.69,93.69,93.666,93.666,333700002.0
2006-07-18 21:52:00,93.662,93.69,93.656,93.683,576099993.0
2006-07-18 21:53:00,93.676,93.688,93.664,93.682,201200002.0
2006-07-18 21:54:00,93.687,93.687,93.661,93.661,142599999.0
2006-07-18 21:55:00,93.664,93.688,93.664,93.682,90300000.0
2006-07-18 21:56:00,93.674,93.682,93.659,93.677,704399995.0
2006-07-18 21:57:00,93.668,93.68,93.66,93.675,111399999.0
2006-07-18 21:58:00,93.68,93.685,93.67,93.679,90100002.0
2006-07-18 21:59:00,93.695,93.714,93.676,93.703,601899996.0
2006-07-18 22:00:00,93.702,93.703,93.657,93.669,768500006.0
2006-07-18 22:01:00,93.684,93.697,93.665,93.685,900899998.0
2006-07-18 22:02:00,93.681,93.703,93.672,93.686,1167699994.0
2006-07-18 22:03:00,93.667,93.698,93.667,93.689,303599999.0
2006-07-18 22:04:00,93.686,93.7,93.678,93.693,832700000.0
2006-07-18 22:05:00,93.663,93.687,93.656,93.675,349900000.0
2006-07-18 22:06:00,93.658,93.675,93.65,93.67,198500005.0
2006-07-18 22:07:00,93.656,93.682,93.656,93.682,111399998.0
2006-07-18 22:08:00,93.678,93.694,93.673,93.676,187500001.0
2006-07-18 22:09:00,93.671,93.69,93.653,93.672,276100001.0
2006-07-18 22:10:00,93.664,93.685,93.644,93.667,178700003.0
2006-07-18 22:11:00,93.676,93.693,93.658,93.666,369499992.0
2006-07-18 22:12:00,93.665,93.684,93.64,93.684,406299995.0
2006-07-18 22:13:00,93.682,93.682,93.65,93.656,483899995.0
2006-07-18 22:14:00,93.667,93.671,93.652,93.652,187399998.0
2006-07-18 22:15:00,93.649,93.67,93.645,93.663,522500000.0
2006-07-18 22:16:00,93.645,93.668,93.64,93.66,388799998.0
2006-07-18 22:17:00,93.642,93.666,93.64,93.647,112700001.0
2006-07-18 22:18:00,93.644,93.664,93.642,93.66,277100001.0
2006-07-18 22:19:00,93.654,93.67,93.64,93.66,116399999.0
2006-07-18 22:20:00,93.65,93.67,93.649,93.67,245199997.0
2006-07-18 22:21:00,93.643,93.667,93.643,93.663,177700003.0
2006-07-18 22:22:00,93.65,93.665,93.637,93.653,466499997.0
2006-07-18 22:23:00,93.636,93.655,93.636,93.655,161500001.0
2006-07-18 22:24:00,93.64,93.655,93.64,93.655,107499999.0
2006-07-18 22:25:00,93.654,93.658,93.639,93.646,221199999.0
2006-07-18 22:26:00,93.643,93.643,93.621,93.623,50200000.0
2006-07-18 22:27:00,93.636,93.636,93.593,93.593,876799994.0
2006-07-18 22:28:00,93.594,93.618,93.592,93.605,306200002.0
2006-07-18 22:29:00,93.604,93.621,93.582,93.605,414499999.0
2006-07-18 22:30:00,93.599,93.618,93.593,93.613,458000002.0
2006-07-18 22:31:00,93.607,93.61,93.59,93.592,183399999.0
2006-07-18 22:32:00,93.579,93.612,93.579,93.605,234699999.0
2006-07-18 22:33:00,93.593,93.613,93.587,93.604,461600008.0
2006-07-18 22:34:00,93.603,93.61,93.585,93.585,424900000.0
2006-07-18 22:35:00,93.607,93.627,93.604,93.623,252000001.0
2006-07-18 22:36:00,93.617,93.628,93.596,93.624,447900003.0
2006-07-18 22:37:00,93.623,93.623,93.601,93.607,238000000.0
2006-07-18 22:38:00,93.624,93.624,93.6,93.603,158499999.0
2006-07-18 22:39:00,93.612,93.632,93.608,93.627,261299995.0
2006-07-18 22:40:00,93.607,93.623,93.602,93.621,361599995.0
2006-07-18 22:41:00,93.623,93.623,93.602,93.602,310800005.0
2006-07-18 22:42:00,93.604,93.617,93.587,93.608,258700000.0
2006-07-18 22:43:00,93.613,93.618,93.583,93.587,691599995.0
2006-07-18 22:44:00,93.585,93.605,93.574,93.598,466899992.0
2006-07-18 22:45:00,93.588,93.611,93.572,93.596,399899994.0
2006-07-18 22:46:00,93.588,93.62,93.584,93.613,393199997.0
2006-07-18 22:47:00,93.592,93.61,93.578,93.598,442800000.0
2006-07-18 22:48:00,93.579,93.6,93.558,93.585,544500000.0
2006-07-18 22:49:00,93.574,93.607,93.574,93.596,517499998.0
2006-07-18 22:50:00,93.6,93.6,93.57,93.57,215599999.0
2006-07-18 22:51:00,93.572,93.608,93.572,93.583,643799999.0
2006-07-18 22:52:00,93.6,93.608,93.589,93.589,120199998.0
2006-07-18 22:53:00,93.608,93.608,93.544,93.567,462400010.0
2006-07-18 22:54:00,93.57,93.595,93.57,93.593,388199994.0
2006-07-18 22:55:00,93.58,93.603,93.571,93.584,461199995.0
2006-07-18 22:56:00,93.573,93.606,93.573,93.598,272000003.0
2006-07-18 22:57:00,93.586,93.609,93.572,93.601,171300000.0
2006-07-18 22:58:00,93.6,93.612,93.587,93.603,250500001.0
2006-07-18 22:59:00,93.571,93.599,93.517,93.567,308000001.0
2006-07-18 23:00:00,93.595,93.6,93.572,93.58,253699999.0
2006-07-18 23:01:00,93.621,93.66,93.608,93.616,322100001.0
2006-07-18 23:02:00,93.617,93.655,93.588,93.637,224000003.0
2006-07-18 23:03:00,93.596,93.623,93.573,93.583,233100002.0
2006-07-18 23:04:00,93.619,93.619,93.556,93.584,234500000.0
2006-07-18 23:05:00,93.574,93.61,93.567,93.569,204900001.0
2006-07-18 23:06:00,93.598,93.634,93.578,93.605,230199996.0
2006-07-18 23:07:00,93.606,93.626,93.575,93.579,202400000.0
2006-07-18 23:08:00,93.615,93.624,93.586,93.595,349499997.0
2006-07-18 23:09:00,93.604,93.627,93.589,93.612,110200000.0
2006-07-18 23:10:00,93.606,93.626,93.585,93.603,154500001.0
2006-07-18 23:11:00,93.634,93.64,93.594,93.595,217500002.0
2006-07-18 23:12:00,93.63,93.633,93.59,93.615,288000001.0
2006-07-18 23:13:00,93.614,93.614,93.557,93.557,142799998.0
2006-07-18 23:14:00,93.61,93.611,93.562,93.565,283700002.0
2006-07-18 23:15:00,93.58,93.608,93.572,93.572,84899998.0
2006-07-18 23:16:00,93.607,93.619,93.558,93.569,277899997.0
2006-07-18 23:17:00,93.565,93.607,93.55,93.58,403599997.0
2006-07-18 23:18:00,93.612,93.623,93.561,93.561,394099996.0
2006-07-18 23:19:00,93.557,93.592,93.554,93.579,255999997.0
2006-07-18 23:20:00,93.564,93.595,93.542,93.579,185099998.0
2006-07-18 23:21:00,93.572,93.591,93.551,93.572,309700003.0
2006-07-18 23:22:00,93.581,93.604,93.552,93.579,305599995.0
2006-07-18 23:23:00,93.592,93.621,93.571,93.578,256599998.0
2006-07-18 23:24:00,93.615,93.615,93.562,93.562,223099999.0
2006-07-18 23:25:00,93.592,93.602,93.56,93.567,181700000.0
2006-07-18 23:26:00,93.59,93.604,93.568,93.586,127400000.0
2006-07-18 23:27:00,93.566,93.61,93.561,93.575,318400002.0
2006-07-18 23:28:00,93.602,93.602,93.576,93.577,204299997.0
2006-07-18 23:29:00,93.584,93.597,93.565,93.585,277699999.0
2006-07-18 23:30:00,93.584,93.597,93.574,93.588,279199998.0
2006-07-18 23:31:00,93.59,93.59,93.568,93.576,227100002.0
2006-07-18 23:32:00,93.578,93.602,93.578,93.595,288499998.0
2006-07-18 23:33:00,93.567,93.598,93.567,93.598,125600000.0
2006-07-18 23:34:00,93.59,93.609,93.571,93.599,337600002.0
2006-07-18 23:35:00,93.59,93.605,93.568,93.595,460200006.0
2006-07-18 23:36:00,93.584,93.597,93.572,93.586,227900003.0
2006-07-18 23:37:00,93.59,93.594,93.564,93.575,230699998.0
2006-07-18 23:38:00,93.567,93.587,93.565,93.585,173099998.0
2006-07-18 23:39:00,93.595,93.595,93.571,93.571,251400003.0
2006-07-18 23:40:00,93.573,93.595,93.571,93.585,279800002.0
2006-07-18 23:41:00,93.57,93.595,93.57,93.595,146700000.0
2006-07-18 23:42:00,93.585,93.59,93.562,93.562,249800001.0
2006-07-18 23:43:00,93.57,93.59,93.569,93.59,288100003.0
2006-07-18 23:44:00,93.584,93.634,93.569,93.618,257600000.0
2006-07-18 23:45:00,93.628,93.628,93.599,93.62,259200003.0
2006-07-18 23:46:00,93.611,93.628,93.599,93.622,293699995.0
2006-07-18 23:47:00,93.597,93.624,93.597,93.624,97399998.0
2006-07-18 23:48:00,93.616,93.616,93.592,93.603,226799998.0
2006-07-18 23:49:00,93.603,93.618,93.592,93.618,116700001.0
2006-07-18 23:50:00,93.591,93.619,93.591,93.613,320599998.0
2006-07-18 23:51:00,93.592,93.61,93.587,93.605,224700003.0
2006-07-18 23:52:00,93.59,93.609,93.589,93.592,176100000.0
2006-07-18 23:53:00,93.596,93.596,93.578,93.578,186799998.0
2006-07-18 23:54:00,93.597,93.6,93.576,93.588,161200000.0
2006-07-18 23:55:00,93.591,93.602,93.576,93.595,164600001.0
2006-07-18 23:56:00,93.586,93.604,93.579,93.594,183400000.0
2006-07-18 23:57:00,93.581,93.607,93.581,93.607,150700003.0
2006-07-18 23:58:00,93.598,93.614,93.591,93.607,170599999.0
2006-07-18 23:59:00,93.586,93.614,93.584,93.613,263599995.0
2006-07-19 00:00:00,93.588,93.604,93.581,93.601,180099999.0
2006-07-19 00:01:00,93.578,93.618,93.578,93.614,243999997.0
2006-07-19 00:02:00,93.629,93.635,93.605,93.631,238899998.0
2006-07-19 00:03:00,93.633,93.636,93.616,93.623,167799999.0
2006-07-19 00:04:00,93.601,93.622,93.601,93.62,208099996.0
2006-07-19 00:05:00,93.618,93.618,93.586,93.599,271900002.0
2006-07-19 00:06:00,93.592,93.612,93.587,93.612,259199999.0
2006-07-19 00:07:00,93.585,93.604,93.581,93.602,271799993.0
2006-07-19 00:08:00,93.602,93.602,93.584,93.584,139699998.0
2006-07-19 00:09:00,93.597,93.606,93.559,93.559,187200003.0
2006-07-19 00:10:00,93.59,93.617,93.59,93.598,220699999.0
2006-07-19 00:11:00,93.602,93.613,93.589,93.593,196000000.0
2006-07-19 00:12:00,93.598,93.615,93.583,93.6,290400000.0
2006-07-19 00:13:00,93.605,93.616,93.587,93.587,122399998.0
2006-07-19 00:14:00,93.596,93.609,93.583,93.593,129699996.0
2006-07-19 00:15:00,93.595,93.6,93.581,93.581,172000000.0
2006-07-19 00:16:00,93.58,93.6,93.576,93.6,283399997.0
2006-07-19 00:17:00,93.608,93.608,93.579,93.579,69700001.0
2006-07-19 00:18:00,93.595,93.605,93.583,93.587,243900000.0
2006-07-19 00:19:00,93.595,93.607,93.583,93.607,207099999.0
2006-07-19 00:20:00,93.605,93.61,93.584,93.586,368499997.0
2006-07-19 00:21:00,93.592,93.61,93.587,93.589,197500001.0
2006-07-19 00:22:00,93.605,93.615,93.59,93.607,194800002.0
2006-07-19 00:23:00,93.605,93.61,93.592,93.592,104400002.0
2006-07-19 00:24:00,93.595,93.61,93.574,93.6,296300001.0
2006-07-19 00:25:00,93.601,93.613,93.588,93.613,145300000.0
2006-07-19 00:26:00,93.61,93.61,93.584,93.585,118500001.0
2006-07-19 00:27:00,93.589,93.61,93.586,93.605,270700002.0
2006-07-19 00:28:00,93.592,93.61,93.59,93.605,148799997.0
2006-07-19 00:29:00,93.601,93.623,93.589,93.623,248100002.0
2006-07-19 00:30:00,93.615,93.62,93.592,93.606,174199999.0
2006-07-19 00:31:00,93.598,93.613,93.597,93.613,104500000.0
2006-07-19 00:32:00,93.588,93.61,93.575,93.605,246899999.0
2006-07-19 00:33:00,93.595,93.609,93.581,93.602,179599997.0
2006-07-19 00:34:00,93.577,93.595,93.555,93.58,92500000.0
2006-07-19 00:35:00,93.579,93.619,93.579,93.619,208800003.0
2006-07-19 00:36:00,93.613,93.631,93.608,93.616,343700001.0
2006-07-19 00:37:00,93.601,93.618,93.594,93.613,295600002.0
2006-07-19 00:38:00,93.61,93.615,93.592,93.598,95400001.0
2006-07-19 00:39:00,93.62,93.634,93.609,93.611,175900000.0
2006-07-19 00:40:00,93.618,93.618,93.6,93.607,158400000.0
2006-07-19 00:41:00,93.614,93.636,93.614,93.623,283400000.0
2006-07-19 00:42:00,93.618,93.622,93.595,93.604,285500005.0
2006-07-19 00:43:00,93.606,93.614,93.589,93.601,76000002.0
2006-07-19 00:44:00,93.59,93.61,93.581,93.6,206899999.0
2006-07-19 00:45:00,93.605,93.613,93.583,93.589,197199997.0
2006-07-19 00:46:00,93.59,93.615,93.587,93.615,234999998.0
2006-07-19 00:47:00,93.59,93.615,93.583,93.615,305199998.0
2006-07-19 00:48:00,93.594,93.607,93.571,93.59,357599998.0
2006-07-19 00:49:00,93.581,93.605,93.581,93.589,134399998.0
2006-07-19 00:50:00,93.582,93.606,93.582,93.593,200899999.0
2006-07-19 00:51:00,93.593,93.602,93.571,93.59,229600000.0
2006-07-19 00:52:00,93.587,93.6,93.573,93.595,204799999.0
2006-07-19 00:53:00,93.6,93.6,93.58,93.588,223099996.0
2006-07-19 00:54:00,93.587,93.6,93.572,93.593,164399999.0
2006-07-19 00:55:00,93.58,93.605,93.58,93.605,184399998.0
2006-07-19 00:56:00,93.593,93.606,93.572,93.59,263299998.0
2006-07-19 00:57:00,93.603,93.618,93.593,93.612,276599999.0
2006-07-19 00:58:00,93.613,93.614,93.594,93.594,254500003.0
2006-07-19 00:59:00,93.615,93.615,93.588,93.597,364399998.0
2006-07-19 01:00:00,93.598,93.622,93.579,93.593,321900002.0
2006-07-19 01:01:00,93.605,93.61,93.592,93.598,45999999.0
2006-07-19 01:02:00,93.61,93.615,93.584,93.601,200799999.0
2006-07-19 01:03:00,93.585,93.61,93.585,93.61,80500000.0
2006-07-19 01:04:00,93.592,93.61,93.587,93.603,201199997.0
2006-07-19 01:05:00,93.591,93.612,93.58,93.608,173999999.0
2006-07-19 01:06:00,93.597,93.624,93.597,93.623,207399999.0
2006-07-19 01:07:00,93.622,93.626,93.594,93.594,181499997.0
2006-07-19 01:08:00,93.609,93.627,93.604,93.604,263800001.0
2006-07-19 01:09:00,93.621,93.621,93.594,93.613,326999999.0
2006-07-19 01:10:00,93.615,93.622,93.603,93.603,150400001.0
2006-07-19 01:11:00,93.609,93.626,93.599,93.614,281600002.0
2006-07-19 01:12:00,93.598,93.617,93.59,93.608,376999999.0
2006-07-19 01:13:00,93.589,93.613,93.58,93.602,174199997.0
2006-07-19 01:14:00,93.584,93.606,93.577,93.593,110100000.0
2006-07-19 01:15:00,93.586,93.599,93.576,93.579,172599998.0
2006-07-19 01:16:00,93.592,93.605,93.58,93.593,283699998.0
2006-07-19 01:17:00,93.574,93.6,93.574,93.597,211600001.0
2006-07-19 01:18:00,93.584,93.6,93.581,93.583,81600000.0
2006-07-19 01:19:00,93.583,93.594,93.574,93.593,189800000.0
2006-07-19 01:20:00,93.569,93.596,93.569,93.587,240699998.0
2006-07-19 01:21:00,93.583,93.618,93.581,93.604,285199991.0
2006-07-19 01:22:00,93.604,93.616,93.589,93.601,61000000.0
2006-07-19 01:23:00,93.618,93.636,93.606,93.623,66000000.0
2006-07-19 01:24:00,93.623,93.641,93.614,93.633,233699996.0
2006-07-19 01:25:00,93.637,93.647,93.621,93.629,200599999.0
2006-07-19 01:26:00,93.65,93.653,93.631,93.631,238900001.0
2006-07-19 01:27:00,93.653,93.668,93.638,93.654,313100000.0
2006-07-19 01:28:00,93.658,93.658,93.627,93.631,158799997.0
2006-07-19 01:29:00,93.638,93.653,93.611,93.634,192899998.0
2006-07-19 01:30:00,93.662,93.662,93.634,93.636,254999997.0
2006-07-19 01:31:00,93.654,93.656,93.634,93.639,233300002.0
2006-07-19 01:32:00,93.634,93.654,93.633,93.652,170000000.0
2006-07-19 01:33:00,93.628,93.649,93.628,93.649,113499999.0
2006-07-19 01:34:00,93.63,93.65,93.624,93.645,355800004.0
2006-07-19 01:35:00,93.63,93.65,93.63,93.65,200599999.0
2006-07-19 01:36:00,93.65,93.65,93.62,93.62,226099999.0
2006-07-19 01:37:00,93.648,93.653,93.63,93.641,256699999.0
2006-07-19 01:38:00,93.644,93.653,93.626,93.652,282200004.0
2006-07-19 01:39:00,93.65,93.661,93.635,93.648,147899998.0
2006-07-19 01:40:00,93.639,93.656,93.636,93.653,387299998.0
2006-07-19 01:41:00,93.638,93.666,93.638,93.654,277899997.0
2006-07-19 01:42:00,93.645,93.645,93.615,93.615,36400000.0
2006-07-19 01:43:00,93.642,93.642,93.618,93.618,207100002.0
2006-07-19 01:44:00,93.61,93.63,93.61,93.63,78099999.0
2006-07-19 01:45:00,93.627,93.627,93.593,93.593,51599999.0
2006-07-19 01:46:00,93.618,93.634,93.606,93.62,86000002.0
2006-07-19 01:47:00,93.616,93.633,93.61,93.626,251000000.0
2006-07-19 01:48:00,93.611,93.63,93.591,93.63,300900000.0
2006-07-19 01:49:00,93.613,93.63,93.604,93.617,299800001.0
2006-07-19 01:50:00,93.609,93.626,93.591,93.596,266100004.0
2006-07-19 01:51:00,93.594,93.61,93.586,93.589,281999998.0
2006-07-19 01:52:00,93.6,93.6,93.58,93.58,200299996.0
2006-07-19 01:53:00,93.592,93.592,93.561,93.562,326999998.0
2006-07-19 01:54:00,93.576,93.602,93.576,93.595,327200000.0
2006-07-19 01:55:00,93.602,93.602,93.577,93.577,199199994.0
2006-07-19 01:56:00,93.57,93.599,93.568,93.595,293600000.0
2006-07-19 01:57:00,93.576,93.598,93.572,93.592,370400002.0
2006-07-19 01:58:00,93.583,93.606,93.581,93.6,284399999.0
2006-07-19 01:59:00,93.6,93.621,93.592,93.611,298500004.0
2006-07-19 02:00:00,93.608,93.611,93.585,93.585,130799999.0
2006-07-19 02:01:00,93.6,93.605,93.577,93.578,307899997.0
2006-07-19 02:02:00,93.582,93.605,93.582,93.595,202699999.0
2006-07-19 02:03:00,93.571,93.591,93.562,93.578,217499997.0
2006-07-19 02:04:00,93.577,93.577,93.56,93.56,50300002.0
2006-07-19 02:05:00,93.548,93.575,93.548,93.572,122899999.0
2006-07-19 02:06:00,93.567,93.579,93.554,93.557,118800001.0
2006-07-19 02:07:00,93.562,93.579,93.554,93.573,236200000.0
2006-07-19 02:08:00,93.575,93.58,93.56,93.565,349700001.0
2006-07-19 02:09:00,93.559,93.588,93.555,93.57,334100005.0
2006-07-19 02:10:00,93.565,93.567,93.54,93.555,174799999.0
2006-07-19 02:11:00,93.546,93.57,93.54,93.56,163999999.0
2006-07-19 02:12:00,93.552,93.573,93.552,93.573,181699998.0
2006-07-19 02:13:00,93.575,93.576,93.545,93.551,339900005.0
2006-07-19 02:14:00,93.57,93.57,93.551,93.551,76899999.0
2006-07-19 02:15:00,93.551,93.579,93.551,93.574,407099998.0
2006-07-19 02:16:00,93.549,93.577,93.549,93.572,210499997.0
2006-07-19 02:17:00,93.576,93.586,93.56,93.56,232599996.0
2006-07-19 02:18:00,93.561,93.587,93.559,93.577,185100000.0
2006-07-19 02:19:00,93.57,93.57,93.542,93.547,261799996.0
2006-07-19 02:20:00,93.533,93.551,93.533,93.545,162699997.0
2006-07-19 02:21:00,93.536,93.546,93.524,93.529,218499997.0
2006-07-19 02:22:00,93.529,93.55,93.523,93.55,233300001.0
2006-07-19 02:23:00,93.546,93.546,93.516,93.527,233099997.0
2006-07-19 02:24:00,93.537,93.537,93.505,93.505,187099999.0
2006-07-19 02:25:00,93.533,93.533,93.503,93.503,235300000.0
2006-07-19 02:26:00,93.532,93.541,93.513,93.513,166599998.0
2006-07-19 02:27:00,93.535,93.542,93.512,93.525,271799999.0
2006-07-19 02:28:00,93.52,93.534,93.509,93.527,353700000.0
2006-07-19 02:29:00,93.512,93.54,93.512,93.531,241700000.0
2006-07-19 02:30:00,93.492,93.527,93.492,93.511,271100000.0
2006-07-19 02:31:00,93.491,93.505,93.478,93.493,148600002.0
2006-07-19 02:32:00,93.488,93.51,93.488,93.505,172700003.0
2006-07-19 02:33:00,93.512,93.518,93.492,93.492,149899998.0
2006-07-19 02:34:00,93.495,93.514,93.471,93.495,262699998.0
2006-07-19 02:35:00,93.482,93.513,93.482,93.505,231700003.0
2006-07-19 02:36:00,93.495,93.526,93.495,93.526,206599998.0
2006-07-19 02:37:00,93.528,93.53,93.498,93.499,276999997.0
2006-07-19 02:38:00,93.512,93.527,93.498,93.527,237500001.0
2006-07-19 02:39:00,93.504,93.528,93.504,93.512,164399999.0
2006-07-19 02:40:00,93.499,93.532,93.499,93.532,178399998.0
2006-07-19 02:41:00,93.514,93.528,93.498,93.522,342600001.0
2006-07-19 02:42:00,93.514,93.523,93.488,93.506,333599999.0
2006-07-19 02:43:00,93.519,93.527,93.5,93.501,244400001.0
2006-07-19 02:44:00,93.507,93.523,93.499,93.512,209499998.0
2006-07-19 02:45:00,93.486,93.512,93.486,93.512,187400004.0
2006-07-19 02:46:00,93.501,93.513,93.487,93.508,208399999.0
2006-07-19 02:47:00,93.488,93.518,93.488,93.518,181400000.0
2006-07-19 02:48:00,93.509,93.531,93.501,93.517,254799997.0
2006-07-19 02:49:00,93.5,93.523,93.5,93.523,56499999.0
2006-07-19 02:50:00,93.514,93.527,93.496,93.509,142900002.0
2006-07-19 02:51:00,93.494,93.51,93.487,93.507,95599998.0
2006-07-19 02:52:00,93.495,93.516,93.491,93.511,202399998.0
2006-07-19 02:53:00,93.487,93.52,93.487,93.52,219699999.0
2006-07-19 02:54:00,93.512,93.512,93.486,93.494,215200004.0
2006-07-19 02:55:00,93.496,93.496,93.457,93.457,327500002.0
2006-07-19 02:56:00,93.475,93.475,93.441,93.441,358699998.0
2006-07-19 02:57:00,93.45,93.454,93.429,93.438,243199999.0
2006-07-19 02:58:00,93.451,93.463,93.436,93.46,138199999.0
2006-07-19 02:59:00,93.45,93.458,93.427,93.433,346199992.0
2006-07-19 03:00:00,93.417,93.437,93.392,93.436,275199997.0
2006-07-19 03:01:00,93.427,93.443,93.417,93.442,259999999.0
2006-07-19 03:02:00,93.445,93.445,93.409,93.409,128100000.0
2006-07-19 03:03:00,93.417,93.43,93.401,93.414,178900001.0
2006-07-19 03:04:00,93.392,93.409,93.382,93.403,176799999.0
2006-07-19 03:05:00,93.412,93.414,93.391,93.391,265000000.0
2006-07-19 03:06:00,93.39,93.411,93.384,93.384,130099998.0
2006-07-19 03:07:00,93.403,93.414,93.386,93.386,110499999.0
2006-07-19 03:08:00,93.392,93.403,93.38,93.403,362400005.0
2006-07-19 03:09:00,93.394,93.419,93.394,93.402,206799999.0
2006-07-19 03:10:00,93.381,93.404,93.377,93.397,167300000.0
2006-07-19 03:11:00,93.403,93.413,93.386,93.396,180700000.0
2006-07-19 03:12:00,93.413,93.424,93.395,93.395,179499999.0
2006-07-19 03:13:00,93.396,93.421,93.396,93.413,409299996.0
2006-07-19 03:14:00,93.411,93.413,93.39,93.399,215600002.0
2006-07-19 03:15:00,93.401,93.401,93.377,93.377,45800002.0
2006-07-19 03:16:00,93.379,93.396,93.373,93.385,65100000.0
2006-07-19 03:17:00,93.389,93.403,93.373,93.393,132500000.0
2006-07-19 03:18:00,93.399,93.413,93.387,93.409,113299999.0
2006-07-19 03:19:00,93.4,93.413,93.388,93.39,141900000.0
2006-07-19 03:20:00,93.4,93.416,93.395,93.395,169699998.0
2006-07-19 03:21:00,93.406,93.414,93.391,93.398,272100001.0
2006-07-19 03:22:00,93.404,93.424,93.395,93.423,280599996.0
2006-07-19 03:23:00,93.42,93.42,93.382,93.382,220899998.0
2006-07-19 03:24:00,93.383,93.413,93.378,93.413,260000001.0
2006-07-19 03:25:00,93.404,93.423,93.391,93.397,314699997.0
2006-07-19 03:26:00,93.415,93.415,93.392,93.392,233099998.0
2006-07-19 03:27:00,93.403,93.408,93.382,93.395,169499997.0
2006-07-19 03:28:00,93.403,93.414,93.387,93.396,292799993.0
2006-07-19 03:29:00,93.423,93.424,93.398,93.405,185400001.0
2006-07-19 03:30:00,93.416,93.429,93.399,93.416,180700001.0
2006-07-19 03:31:00,93.417,93.417,93.382,93.382,109899998.0
2006-07-19 03:32:00,93.4,93.4,93.367,93.368,284000002.0
2006-07-19 03:33:00,93.374,93.402,93.374,93.393,319999993.0
2006-07-19 03:34:00,93.4,93.41,93.385,93.391,284700001.0
2006-07-19 03:35:00,93.403,93.412,93.387,93.387,176399997.0
2006-07-19 03:36:00,93.402,93.403,93.383,93.387,134100001.0
2006-07-19 03:37:00,93.387,93.408,93.376,93.399,141099997.0
2006-07-19 03:38:00,93.371,93.41,93.371,93.41,48600000.0
2006-07-19 03:39:00,93.417,93.428,93.385,93.404,295699995.0
2006-07-19 03:40:00,93.392,93.424,93.392,93.416,273100000.0
2006-07-19 03:41:00,93.399,93.409,93.39,93.39,63900000.0
2006-07-19 03:42:00,93.39,93.415,93.387,93.41,350200001.0
2006-07-19 03:43:00,93.392,93.405,93.378,93.395,220300000.0
2006-07-19 03:44:00,93.375,93.403,93.344,93.403,222199995.0
2006-07-19 03:45:00,93.377,93.4,93.372,93.382,117500000.0
2006-07-19 03:46:00,93.39,93.4,93.37,93.378,261199995.0
2006-07-19 03:47:00,93.387,93.409,93.381,93.396,192100001.0
2006-07-19 03:48:00,93.399,93.404,93.377,93.404,279800001.0
2006-07-19 03:49:00,93.402,93.408,93.38,93.395,269799995.0
2006-07-19 03:50:00,93.402,93.409,93.376,93.386,315599995.0
2006-07-19 03:51:00,93.397,93.411,93.379,93.393,206199999.0
2006-07-19 03:52:00,93.398,93.414,93.386,93.398,326100001.0
2006-07-19 03:53:00,93.384,93.41,93.382,93.405,307900001.0
2006-07-19 03:54:00,93.396,93.415,93.393,93.406,182499998.0
2006-07-19 03:55:00,93.41,93.416,93.386,93.386,153900000.0
2006-07-19 03:56:00,93.4,93.412,93.383,93.39,351900005.0
2006-07-19 03:57:00,93.408,93.42,93.394,93.394,245000000.0
2006-07-19 03:58:00,93.393,93.415,93.383,93.4,225799998.0
2006-07-19 03:59:00,93.39,93.415,93.388,93.415,110799998.0
2006-07-19 04:00:00,93.407,93.411,93.385,93.398,147400000.0
2006-07-19 04:01:00,93.394,93.406,93.385,93.398,208799998.0
2006-07-19 04:02:00,93.399,93.405,93.38,93.405,104099998.0
2006-07-19 04:03:00,93.409,93.411,93.394,93.396,54300000.0
2006-07-19 04:04:00,93.41,93.416,93.391,93.394,230799998.0
2006-07-19 04:05:00,93.409,93.411,93.394,93.396,38200001.0
2006-07-19 04:06:00,93.383,93.423,93.383,93.421,236499998.0
2006-07-19 04:07:00,93.408,93.419,93.398,93.409,114399997.0
2006-07-19 04:08:00,93.411,93.421,93.397,93.408,111500000.0
2006-07-19 04:09:00,93.399,93.415,93.38,93.4,256299997.0
2006-07-19 04:10:00,93.406,93.415,93.392,93.401,149900002.0
2006-07-19 04:11:00,93.402,93.413,93.384,93.395,207099999.0
2006-07-19 04:12:00,93.398,93.428,93.398,93.426,125200000.0
2006-07-19 04:13:00,93.409,93.425,93.408,93.422,217499998.0
2006-07-19 04:14:00,93.402,93.426,93.402,93.417,238999996.0
2006-07-19 04:15:00,93.4,93.42,93.4,93.42,229699998.0
2006-07-19 04:16:00,93.419,93.434,93.407,93.41,196399997.0
2006-07-19 04:17:00,93.435,93.442,93.42,93.435,240999997.0
2006-07-19 04:18:00,93.423,93.453,93.423,93.451,239900005.0
2006-07-19 04:19:00,93.435,93.451,93.435,93.449,101399999.0
2006-07-19 04:20:00,93.437,93.45,93.415,93.43,301399998.0
2006-07-19 04:21:00,93.435,93.452,93.421,93.439,249399996.0
2006-07-19 04:22:00,93.434,93.445,93.426,93.428,117899998.0
2006-07-19 04:23:00,93.424,93.442,93.416,93.424,214800000.0
2006-07-19 04:24:00,93.433,93.437,93.416,93.416,142300001.0
2006-07-19 04:25:00,93.432,93.439,93.416,93.42,319900002.0
2006-07-19 04:26:00,93.421,93.445,93.414,93.422,178599999.0
2006-07-19 04:27:00,93.435,93.451,93.418,93.432,106599999.0
2006-07-19 04:28:00,93.448,93.46,93.437,93.452,219299995.0
2006-07-19 04:29:00,93.438,93.458,93.438,93.455,161700000.0
2006-07-19 04:30:00,93.442,93.468,93.439,93.443,237200003.0
2006-07-19 04:31:00,93.463,93.465,93.442,93.443,234300001.0
2006-07-19 04:32:00,93.443,93.465,93.441,93.455,141300002.0
2006-07-19 04:33:00,93.432,93.452,93.428,93.445,148199998.0
2006-07-19 04:34:00,93.431,93.457,93.427,93.446,256700001.0
2006-07-19 04:35:00,93.433,93.457,93.433,93.457,140899999.0
2006-07-19 04:36:00,93.451,93.451,93.435,93.435,69600001.0
2006-07-19 04:37:00,93.427,93.45,93.427,93.431,134800001.0
2006-07-19 04:38:00,93.437,93.457,93.432,93.434,241499998.0
2006-07-19 04:39:00,93.462,93.462,93.43,93.431,284500000.0
2006-07-19 04:40:00,93.435,93.451,93.435,93.449,66100001.0
2006-07-19 04:41:00,93.444,93.455,93.428,93.442,222900000.0
2006-07-19 04:42:00,93.429,93.448,93.422,93.432,236000002.0
2006-07-19 04:43:00,93.445,93.445,93.43,93.445,176300005.0
2006-07-19 04:44:00,93.45,93.45,93.43,93.43,203499998.0
2006-07-19 04:45:00,93.449,93.455,93.43,93.448,266200000.0
2006-07-19 04:46:00,93.442,93.45,93.421,93.432,210600001.0
2006-07-19 04:47:00,93.431,93.45,93.422,93.44,198000001.0
2006-07-19 04:48:00,93.451,93.454,93.433,93.436,213499999.0
2006-07-19 04:49:00,93.453,93.454,93.429,93.435,247199999.0
2006-07-19 04:50:00,93.431,93.45,93.425,93.445,102999999.0
2006-07-19 04:51:00,93.417,93.441,93.417,93.423,176799997.0
2006-07-19 04:52:00,93.444,93.448,93.422,93.441,71500000.0
2006-07-19 04:53:00,93.43,93.452,93.417,93.435,224599997.0
2006-07-19 04:54:00,93.444,93.461,93.439,93.456,154999999.0
2006-07-19 04:55:00,93.456,93.469,93.444,93.444,103799998.0
2006-07-19 04:56:00,93.457,93.471,93.437,93.45,229199996.0
2006-07-19 04:57:00,93.462,93.462,93.439,93.44,251800002.0
2006-07-19 04:58:00,93.453,93.464,93.447,93.461,90600000.0
2006-07-19 04:59:00,93.465,93.465,93.435,93.435,62400000.0
2006-07-19 05:00:00,93.455,93.472,93.44,93.463,182699999.0
2006-07-19 05:01:00,93.455,93.464,93.431,93.451,27200000.0
2006-07-19 05:02:00,93.453,93.455,93.411,93.436,171399999.0
2006-07-19 05:03:00,93.462,93.465,93.439,93.447,220099996.0
2006-07-19 05:04:00,93.447,93.456,93.424,93.435,222700002.0
2006-07-19 05:05:00,93.444,93.459,93.427,93.447,258399997.0
2006-07-19 05:06:00,93.452,93.453,93.425,93.453,208600000.0
2006-07-19 05:07:00,93.444,93.459,93.442,93.459,65100001.0
2006-07-19 05:08:00,93.452,93.473,93.451,93.473,128000000.0
2006-07-19 05:09:00,93.462,93.477,93.433,93.464,396200006.0
2006-07-19 05:10:00,93.462,93.47,93.44,93.449,223700000.0
2006-07-19 05:11:00,93.466,93.466,93.435,93.435,100800001.0
2006-07-19 05:12:00,93.454,93.475,93.451,93.451,174399998.0
2006-07-19 05:13:00,93.455,93.484,93.455,93.457,239200000.0
2006-07-19 05:14:00,93.466,93.477,93.452,93.464,242600000.0
2006-07-19 05:15:00,93.476,93.487,93.464,93.478,151899999.0
2006-07-19 05:16:00,93.484,93.498,93.477,93.486,177500000.0
2006-07-19 05:17:00,93.473,93.488,93.473,93.487,81799999.0
2006-07-19 05:18:00,93.479,93.493,93.466,93.469,440700004.0
2006-07-19 05:19:00,93.488,93.488,93.471,93.471,122800003.0
2006-07-19 05:20:00,93.483,93.496,93.478,93.481,170000000.0
2006-07-19 05:21:00,93.492,93.492,93.458,93.458,157399999.0
2006-07-19 05:22:00,93.473,93.476,93.449,93.453,324799998.0
2006-07-19 05:23:00,93.47,93.47,93.445,93.446,136499997.0
2006-07-19 05:24:00,93.449,93.472,93.449,93.47,75300001.0
2006-07-19 05:25:00,93.464,93.478,93.45,93.457,323200000.0
2006-07-19 05:26:00,93.47,93.481,93.459,93.481,103300000.0
2006-07-19 05:27:00,93.463,93.48,93.459,93.476,287099999.0
2006-07-19 05:28:00,93.439,93.469,93.439,93.451,110899999.0
2006-07-19 05:29:00,93.461,93.474,93.453,93.459,59500000.0
2006-07-19 05:30:00,93.472,93.477,93.457,93.459,179700001.0
2006-07-19 05:31:00,93.477,93.481,93.462,93.462,163600000.0
2006-07-19 05:32:00,93.47,93.494,93.47,93.47,311599997.0
2006-07-19 05:33:00,93.473,93.484,93.469,93.474,151700000.0
2006-07-19 05:34:00,93.49,93.49,93.48,93.48,96199996.0
2006-07-19 05:35:00,93.49,93.49,93.48,93.48,17500000.0
2006-07-19 05:36:00,93.488,93.488,93.476,93.476,34000000.0
2006-07-19 05:37:00,93.483,93.5,93.48,93.48,225200004.0
2006-07-19 05:38:00,93.492,93.499,93.476,93.487,176300000.0
2006-07-19 05:39:00,93.493,93.498,93.468,93.478,215999994.0
2006-07-19 05:40:00,93.499,93.511,93.488,93.494,156699998.0
2006-07-19 05:41:00,93.5,93.5,93.479,93.479,283500002.0
2006-07-19 05:42:00,93.476,93.491,93.474,93.489,77800001.0
2006-07-19 05:43:00,93.481,93.498,93.469,93.498,144699998.0
2006-07-19 05:44:00,93.494,93.507,93.481,93.484,214899999.0
2006-07-19 05:45:00,93.49,93.505,93.49,93.505,12800000.0
2006-07-19 05:46:00,93.484,93.51,93.484,93.51,69799999.0
2006-07-19 05:47:00,93.49,93.512,93.454,93.505,216600001.0
2006-07-19 05:48:00,93.499,93.512,93.489,93.504,200499996.0
2006-07-19 05:49:00,93.498,93.513,93.485,93.504,188599996.0
2006-07-19 05:50:00,93.481,93.505,93.48,93.5,97899998.0
2006-07-19 05:51:00,93.502,93.531,93.49,93.531,240800001.0
2006-07-19 05:52:00,93.519,93.523,93.497,93.497,160900002.0
2006-07-19 05:53:00,93.513,93.518,93.497,93.506,183300001.0
2006-07-19 05:54:00,93.498,93.513,93.494,93.506,99299999.0
2006-07-19 05:55:00,93.468,93.51,93.468,93.51,167399999.0
2006-07-19 05:56:00,93.502,93.513,93.492,93.513,137100000.0
2006-07-19 05:57:00,93.512,93.525,93.5,93.517,234199995.0
2006-07-19 05:58:00,93.517,93.522,93.493,93.493,215199997.0
2006-07-19 05:59:00,93.511,93.513,93.494,93.494,107999999.0
2006-07-19 06:00:00,93.501,93.512,93.484,93.491,121700001.0
2006-07-19 06:01:00,93.508,93.512,93.483,93.494,123099997.0
2006-07-19 06:02:00,93.487,93.509,93.487,93.509,71200001.0
2006-07-19 06:03:00,93.487,93.503,93.484,93.498,89700002.0
2006-07-19 06:04:00,93.476,93.496,93.469,93.482,211400001.0
2006-07-19 06:05:00,93.475,93.494,93.474,93.491,407199996.0
2006-07-19 06:06:00,93.485,93.498,93.463,93.489,326300002.0
2006-07-19 06:07:00,93.483,93.49,93.467,93.477,186899997.0
2006-07-19 06:08:00,93.474,93.487,93.461,93.487,196900004.0
2006-07-19 06:09:00,93.47,93.502,93.47,93.502,151099999.0
2006-07-19 06:10:00,93.498,93.511,93.48,93.48,183299998.0
2006-07-19 06:11:00,93.48,93.507,93.466,93.507,188099998.0
2006-07-19 06:12:00,93.496,93.499,93.477,93.483,75099999.0
2006-07-19 06:13:00,93.485,93.501,93.485,93.501,86600000.0
2006-07-19 06:14:00,93.502,93.516,93.49,93.509,115499999.0
2006-07-19 06:15:00,93.484,93.514,93.484,93.497,269900003.0
2006-07-19 06:16:00,93.487,93.506,93.479,93.506,156799998.0
2006-07-19 06:17:00,93.49,93.514,93.472,93.499,261599997.0
2006-07-19 06:18:00,93.519,93.52,93.491,93.501,128199998.0
2006-07-19 06:19:00,93.516,93.52,93.487,93.505,274700002.0
2006-07-19 06:20:00,93.504,93.516,93.504,93.516,69300000.0
2006-07-19 06:21:00,93.515,93.515,93.492,93.492,35900000.0
2006-07-19 06:22:00,93.518,93.529,93.489,93.519,207400004.0
2006-07-19 06:23:00,93.505,93.523,93.497,93.503,183400001.0
2006-07-19 06:24:00,93.507,93.527,93.498,93.515,203500001.0
2006-07-19 06:25:00,93.487,93.525,93.487,93.515,241099996.0
2006-07-19 06:26:00,93.521,93.526,93.51,93.514,35200000.0
2006-07-19 06:27:00,93.508,93.528,93.502,93.515,215599999.0
2006-07-19 06:28:00,93.53,93.53,93.495,93.495,174599999.0
2006-07-19 06:29:00,93.51,93.525,93.51,93.525,52600000.0
2006-07-19 06:30:00,93.525,93.533,93.512,93.522,221299997.0
2006-07-19 06:31:00,93.528,93.531,93.51,93.512,192499998.0
2006-07-19 06:32:00,93.53,93.53,93.51,93.51,38800000.0
2006-07-19 06:33:00,93.521,93.541,93.513,93.534,247899999.0
2006-07-19 06:34:00,93.518,93.54,93.518,93.521,111600000.0
2006-07-19 06:35:00,93.547,93.549,93.516,93.533,228699994.0
2006-07-19 06:36:00,93.548,93.557,93.535,93.537,118800002.0
2006-07-19 06:37:00,93.557,93.557,93.524,93.548,248000000.0
2006-07-19 06:38:00,93.526,93.545,93.514,93.535,56299999.0
2006-07-19 06:39:00,93.522,93.552,93.52,93.54,138299999.0
2006-07-19 06:40:00,93.535,93.547,93.521,93.535,146799999.0
2006-07-19 06:41:00,93.527,93.549,93.526,93.542,302000001.0
2006-07-19 06:42:00,93.525,93.544,93.512,93.538,182000002.0
2006-07-19 06:43:00,93.543,93.547,93.522,93.522,119299999.0
2006-07-19 06:44:00,93.55,93.55,93.524,93.535,129300003.0
2006-07-19 06:45:00,93.531,93.555,93.513,93.537,131099999.0
2006-07-19 06:46:00,93.553,93.569,93.538,93.547,185499996.0
2006-07-19 06:47:00,93.557,93.572,93.534,93.553,350800001.0
2006-07-19 06:48:00,93.549,93.574,93.547,93.564,279599994.0
2006-07-19 06:49:00,93.549,93.577,93.54,93.54,233699999.0
2006-07-19 06:50:00,93.541,93.565,93.54,93.552,180899999.0
2006-07-19 06:51:00,93.557,93.577,93.544,93.564,232400002.0
2006-07-19 06:52:00,93.563,93.587,93.553,93.568,124299999.0
2006-07-19 06:53:00,93.59,93.59,93.556,93.56,247499998.0
2006-07-19 06:54:00,93.581,93.594,93.568,93.574,152499999.0
2006-07-19 06:55:00,93.592,93.597,93.574,93.574,236300000.0
2006-07-19 06:56:00,93.596,93.606,93.575,93.585,195999998.0
2006-07-19 06:57:00,93.603,93.603,93.572,93.588,150699999.0
2006-07-19 06:58:00,93.602,93.604,93.57,93.596,350300002.0
2006-07-19 06:59:00,93.586,93.622,93.586,93.618,125600000.0
2006-07-19 07:00:00,93.593,93.611,93.575,93.593,167899999.0
2006-07-19 07:01:00,93.585,93.598,93.574,93.59,150200000.0
2006-07-19 07:02:00,93.587,93.595,93.566,93.577,290900001.0
2006-07-19 07:03:00,93.579,93.598,93.57,93.595,207399998.0
2006-07-19 07:04:00,93.587,93.605,93.572,93.572,339000001.0
2006-07-19 07:05:00,93.567,93.586,93.562,93.577,229500000.0
2006-07-19 07:06:00,93.574,93.575,93.548,93.556,212399999.0
2006-07-19 07:07:00,93.58,93.58,93.561,93.561,83800002.0
2006-07-19 07:08:00,93.556,93.575,93.551,93.57,147199997.0
2006-07-19 07:09:00,93.565,93.593,93.565,93.565,314200003.0
2006-07-19 07:10:00,93.568,93.58,93.561,93.575,73300002.0
2006-07-19 07:11:00,93.57,93.57,93.522,93.564,144600002.0
2006-07-19 07:12:00,93.565,93.575,93.551,93.551,236199998.0
2006-07-19 07:13:00,93.556,93.568,93.545,93.566,229700001.0
2006-07-19 07:14:00,93.566,93.576,93.551,93.552,285799996.0
2006-07-19 07:15:00,93.56,93.576,93.551,93.565,198000000.0
2006-07-19 07:16:00,93.561,93.576,93.541,93.561,351200003.0
2006-07-19 07:17:00,93.546,93.569,93.546,93.565,238199996.0
2006-07-19 07:18:00,93.55,93.565,93.55,93.565,57100000.0
2006-07-19 07:19:00,93.555,93.575,93.555,93.573,199100000.0
2006-07-19 07:20:00,93.573,93.582,93.558,93.56,280800005.0
2006-07-19 07:21:00,93.584,93.584,93.567,93.567,41200000.0
2006-07-19 07:22:00,93.579,93.595,93.569,93.595,121600002.0
2006-07-19 07:23:00,93.597,93.597,93.569,93.571,334400002.0
2006-07-19 07:24:00,93.585,93.59,93.57,93.578,228899996.0
2006-07-19 07:25:00,93.587,93.59,93.57,93.57,181600002.0
2006-07-19 07:26:00,93.575,93.588,93.55,93.588,241799998.0
2006-07-19 07:27:00,93.56,93.59,93.56,93.585,220600002.0
2006-07-19 07:28:00,93.582,93.585,93.564,93.57,177399999.0
2006-07-19 07:29:00,93.573,93.595,93.57,93.585,251399999.0
2006-07-19 07:30:00,93.59,93.59,93.57,93.57,195899996.0
2006-07-19 07:31:00,93.571,93.595,93.568,93.57,140100002.0
2006-07-19 07:32:00,93.581,93.597,93.577,93.593,209000002.0
2006-07-19 07:33:00,93.595,93.595,93.553,93.579,209900005.0
2006-07-19 07:34:00,93.564,93.593,93.564,93.585,137200002.0
2006-07-19 07:35:00,93.585,93.595,93.57,93.577,272499998.0
2006-07-19 07:36:00,93.585,93.588,93.561,93.58,220300000.0
2006-07-19 07:37:00,93.588,93.588,93.555,93.573,216700001.0
2006-07-19 07:38:00,93.56,93.59,93.56,93.59,120100002.0
2006-07-19 07:39:00,93.588,93.588,93.561,93.561,233100002.0
2006-07-19 07:40:00,93.579,93.586,93.567,93.573,44000000.0
2006-07-19 07:41:00,93.583,93.593,93.565,93.581,238300004.0
2006-07-19 07:42:00,93.577,93.596,93.562,93.574,228399996.0
2006-07-19 07:43:00,93.575,93.588,93.562,93.575,250099999.0
2006-07-19 07:44:00,93.592,93.592,93.562,93.575,133199998.0
2006-07-19 07:45:00,93.556,93.586,93.556,93.575,261499999.0
2006-07-19 07:46:00,93.564,93.587,93.552,93.567,190499998.0
2006-07-19 07:47:00,93.562,93.58,93.558,93.578,186199999.0
2006-07-19 07:48:00,93.578,93.585,93.566,93.568,159899997.0
2006-07-19 07:49:00,93.588,93.602,93.578,93.585,220899999.0
2006-07-19 07:50:00,93.608,93.611,93.584,93.585,197700002.0
2006-07-19 07:51:00,93.603,93.606,93.589,93.605,186800001.0
2006-07-19 07:52:00,93.602,93.611,93.584,93.589,161800001.0
2006-07-19 07:53:00,93.606,93.629,93.589,93.6,216099998.0
2006-07-19 07:54:00,93.603,93.621,93.6,93.616,350300004.0
2006-07-19 07:55:00,93.611,93.629,93.602,93.625,195799998.0
2006-07-19 07:56:00,93.621,93.621,93.604,93.604,50199999.0
2006-07-19 07:57:00,93.61,93.619,93.592,93.593,221900002.0
2006-07-19 07:58:00,93.595,93.595,93.575,93.578,115199997.0
2006-07-19 07:59:00,93.601,93.613,93.582,93.582,252500000.0
2006-07-19 08:00:00,93.592,93.607,93.581,93.591,214299999.0
2006-07-19 08:01:00,93.604,93.606,93.572,93.572,296799999.0
2006-07-19 08:02:00,93.588,93.603,93.58,93.602,223799999.0
2006-07-19 08:03:00,93.609,93.616,93.587,93.612,305699998.0
2006-07-19 08:04:00,93.599,93.613,93.586,93.601,174100000.0
2006-07-19 08:05:00,93.58,93.599,93.575,93.588,251499999.0
2006-07-19 08:06:00,93.579,93.604,93.578,93.594,230300001.0
2006-07-19 08:07:00,93.559,93.594,93.559,93.585,185899997.0
2006-07-19 08:08:00,93.588,93.593,93.569,93.569,260599998.0
2006-07-19 08:09:00,93.585,93.613,93.566,93.602,173100000.0
2006-07-19 08:10:00,93.584,93.605,93.576,93.58,176699999.0
2006-07-19 08:11:00,93.6,93.613,93.576,93.587,341399997.0
2006-07-19 08:12:00,93.578,93.6,93.576,93.58,288999998.0
2006-07-19 08:13:00,93.597,93.597,93.561,93.561,173800000.0
2006-07-19 08:14:00,93.575,93.588,93.562,93.575,210699999.0
2006-07-19 08:15:00,93.586,93.598,93.573,93.578,134099997.0
2006-07-19 08:16:00,93.604,93.61,93.58,93.584,318499998.0
2006-07-19 08:17:00,93.618,93.643,93.608,93.622,173899999.0
2006-07-19 08:18:00,93.636,93.65,93.622,93.633,313499997.0
2006-07-19 08:19:00,93.657,93.668,93.627,93.651,128699998.0
2006-07-19 08:20:00,93.664,93.667,93.638,93.638,213000000.0
2006-07-19 08:21:00,93.662,93.669,93.642,93.656,162100001.0
2006-07-19 08:22:00,93.654,93.68,93.654,93.672,173199999.0
2006-07-19 08:23:00,93.669,93.691,93.657,93.671,220899997.0
2006-07-19 08:24:00,93.694,93.695,93.67,93.67,181800001.0
2006-07-19 08:25:00,93.688,93.689,93.669,93.678,192200000.0
2006-07-19 08:26:00,93.666,93.693,93.66,93.693,138100000.0
2006-07-19 08:27:00,93.694,93.71,93.677,93.69,332500000.0
2006-07-19 08:28:00,93.68,93.725,93.68,93.725,294900000.0
2006-07-19 08:29:00,93.714,93.742,93.714,93.735,226900000.0
2006-07-19 08:30:00,93.741,93.741,93.713,93.716,311999997.0
2006-07-19 08:31:00,93.722,93.732,93.697,93.718,110499999.0
2006-07-19 08:32:00,93.714,93.725,93.698,93.713,166100000.0
2006-07-19 08:33:00,93.69,93.709,93.675,93.675,128300003.0
2006-07-19 08:34:00,93.685,93.712,93.682,93.712,159700000.0
2006-07-19 08:35:00,93.715,93.719,93.697,93.703,212699999.0
2006-07-19 08:36:00,93.694,93.718,93.685,93.697,266100000.0
2006-07-19 08:37:00,93.706,93.745,93.701,93.742,271599998.0
2006-07-19 08:38:00,93.742,93.753,93.727,93.753,154099998.0
2006-07-19 08:39:00,93.72,93.746,93.714,93.717,244500003.0
2006-07-19 08:40:00,93.704,93.728,93.699,93.726,237200000.0
2006-07-19 08:41:00,93.7,93.717,93.692,93.705,136000001.0
2006-07-19 08:42:00,93.706,93.714,93.685,93.699,238499998.0
2006-07-19 08:43:00,93.7,93.702,93.67,93.679,293000000.0
2006-07-19 08:44:00,93.687,93.699,93.66,93.676,185200003.0
2006-07-19 08:45:00,93.684,93.715,93.684,93.704,204600000.0
2006-07-19 08:46:00,93.687,93.71,93.686,93.704,135600000.0
2006-07-19 08:47:00,93.688,93.714,93.685,93.697,204999997.0
2006-07-19 08:48:00,93.696,93.714,93.682,93.689,317000005.0
2006-07-19 08:49:00,93.704,93.709,93.686,93.697,218599998.0
2006-07-19 08:50:00,93.674,93.714,93.674,93.706,116700001.0
2006-07-19 08:51:00,93.687,93.717,93.655,93.681,270099999.0
2006-07-19 08:52:00,93.699,93.7,93.683,93.683,150000000.0
2006-07-19 08:53:00,93.691,93.706,93.669,93.69,129000000.0
2006-07-19 08:54:00,93.697,93.705,93.683,93.683,140600003.0
2006-07-19 08:55:00,93.667,93.685,93.663,93.675,197899996.0
2006-07-19 08:56:00,93.682,93.688,93.655,93.655,271100005.0
2006-07-19 08:57:00,93.673,93.684,93.657,93.67,317199995.0
2006-07-19 08:58:00,93.673,93.673,93.636,93.639,157700001.0
2006-07-19 08:59:00,93.646,93.669,93.627,93.669,225500000.0
2006-07-19 09:00:00,93.665,93.665,93.624,93.654,260199998.0
2006-07-19 09:01:00,93.656,93.666,93.644,93.647,202500003.0
2006-07-19 09:02:00,93.667,93.668,93.642,93.646,245899999.0
2006-07-19 09:03:00,93.652,93.66,93.635,93.643,140499995.0
2006-07-19 09:04:00,93.632,93.662,93.632,93.65,153400000.0
2006-07-19 09:05:00,93.634,93.65,93.614,93.65,204399996.0
2006-07-19 09:06:00,93.658,93.682,93.638,93.655,267999999.0
2006-07-19 09:07:00,93.66,93.672,93.643,93.643,267500001.0
2006-07-19 09:08:00,93.635,93.688,93.635,93.681,244700003.0
2006-07-19 09:09:00,93.668,93.693,93.659,93.689,323700008.0
2006-07-19 09:10:00,93.684,93.687,93.659,93.666,183399999.0
2006-07-19 09:11:00,93.675,93.69,93.668,93.69,170100003.0
2006-07-19 09:12:00,93.695,93.702,93.679,93.685,184999998.0
2006-07-19 09:13:00,93.68,93.7,93.68,93.7,95400000.0
2006-07-19 09:14:00,93.689,93.707,93.686,93.706,42000000.0
2006-07-19 09:15:00,93.712,93.72,93.696,93.696,202799999.0
2006-07-19 09:16:00,93.722,93.722,93.701,93.716,25300000.0
2006-07-19 09:17:00,93.698,93.717,93.687,93.699,159900001.0
2006-07-19 09:18:00,93.682,93.725,93.682,93.725,151999999.0
2006-07-19 09:19:00,93.72,93.733,93.69,93.719,301900004.0
2006-07-19 09:20:00,93.708,93.729,93.699,93.723,434699999.0
2006-07-19 09:21:00,93.724,93.737,93.704,93.716,209999997.0
2006-07-19 09:22:00,93.732,93.755,93.729,93.735,230599995.0
2006-07-19 09:23:00,93.727,93.744,93.713,93.713,297400001.0
2006-07-19 09:24:00,93.718,93.728,93.697,93.71,145300000.0
2006-07-19 09:25:00,93.695,93.726,93.684,93.71,315800003.0
2006-07-19 09:26:00,93.695,93.724,93.695,93.713,281099998.0
2006-07-19 09:27:00,93.728,93.728,93.688,93.715,280899999.0
2006-07-19 09:28:00,93.706,93.714,93.686,93.695,422700000.0
2006-07-19 09:29:00,93.702,93.724,93.697,93.724,180699999.0
2006-07-19 09:30:00,93.71,93.725,93.681,93.69,163199999.0
2006-07-19 09:31:00,93.69,93.7,93.678,93.682,186699999.0
2006-07-19 09:32:00,93.703,93.712,93.688,93.695,329000000.0
2006-07-19 09:33:00,93.69,93.69,93.66,93.678,250099994.0
2006-07-19 09:34:00,93.651,93.695,93.651,93.695,219699999.0
2006-07-19 09:35:00,93.673,93.699,93.673,93.69,267100003.0
2006-07-19 09:36:00,93.704,93.713,93.686,93.69,256200002.0
2006-07-19 09:37:00,93.698,93.729,93.684,93.708,220599999.0
2006-07-19 09:38:00,93.706,93.717,93.687,93.703,393299997.0
2006-07-19 09:39:00,93.683,93.707,93.683,93.693,275699999.0
2006-07-19 09:40:00,93.698,93.715,93.689,93.703,220100000.0
2006-07-19 09:41:00,93.707,93.707,93.679,93.684,314999997.0
2006-07-19 09:42:00,93.689,93.701,93.659,93.691,271300000.0
2006-07-19 09:43:00,93.697,93.702,93.671,93.702,205299999.0
2006-07-19 09:44:00,93.687,93.709,93.684,93.701,233500003.0
2006-07-19 09:45:00,93.712,93.728,93.692,93.692,203000002.0
2006-07-19 09:46:00,93.702,93.702,93.682,93.696,182199997.0
2006-07-19 09:47:00,93.673,93.697,93.673,93.697,154299999.0
2006-07-19 09:48:00,93.697,93.707,93.68,93.694,197099999.0
2006-07-19 09:49:00,93.691,93.711,93.69,93.711,149999998.0
2006-07-19 09:50:00,93.714,93.72,93.695,93.7,316800005.0
2006-07-19 09:51:00,93.707,93.714,93.688,93.713,215699998.0
2006-07-19 09:52:00,93.684,93.708,93.684,93.696,87400000.0
2006-07-19 09:53:00,93.691,93.709,93.68,93.698,220499998.0
2006-07-19 09:54:00,93.703,93.705,93.678,93.678,311099996.0
2006-07-19 09:55:00,93.682,93.695,93.666,93.673,161100003.0
2006-07-19 09:56:00,93.682,93.682,93.66,93.664,234299997.0
2006-07-19 09:57:00,93.658,93.688,93.658,93.683,369799999.0
2006-07-19 09:58:00,93.695,93.7,93.673,93.697,187099998.0
2006-07-19 09:59:00,93.697,93.709,93.673,93.673,169399995.0
2006-07-19 10:00:00,93.68,93.692,93.666,93.671,236700003.0
2006-07-19 10:01:00,93.667,93.683,93.641,93.641,160100002.0
2006-07-19 10:02:00,93.671,93.673,93.651,93.662,217099993.0
2006-07-19 10:03:00,93.663,93.674,93.638,93.638,266400003.0
2006-07-19 10:04:00,93.639,93.651,93.621,93.638,356799996.0
2006-07-19 10:05:00,93.622,93.643,93.607,93.626,211600002.0
2006-07-19 10:06:00,93.624,93.64,93.617,93.62,306099998.0
2006-07-19 10:07:00,93.635,93.647,93.617,93.627,62700000.0
2006-07-19 10:08:00,93.624,93.65,93.623,93.646,234300000.0
2006-07-19 10:09:00,93.643,93.647,93.627,93.634,94600000.0
2006-07-19 10:10:00,93.623,93.665,93.623,93.642,223100000.0
2006-07-19 10:11:00,93.641,93.663,93.641,93.662,222900001.0
2006-07-19 10:12:00,93.65,93.65,93.611,93.611,183199998.0
2006-07-19 10:13:00,93.635,93.635,93.612,93.622,156100002.0
2006-07-19 10:14:00,93.616,93.645,93.607,93.621,223699996.0
2006-07-19 10:15:00,93.64,93.655,93.617,93.635,222099998.0
2006-07-19 10:16:00,93.629,93.65,93.612,93.635,263400006.0
2006-07-19 10:17:00,93.627,93.649,93.619,93.637,85400000.0
2006-07-19 10:18:00,93.638,93.638,93.618,93.619,198399999.0
2006-07-19 10:19:00,93.634,93.645,93.616,93.627,399799997.0
2006-07-19 10:20:00,93.647,93.671,93.643,93.668,306500001.0
2006-07-19 10:21:00,93.667,93.68,93.653,93.657,355799998.0
2006-07-19 10:22:00,93.665,93.683,93.647,93.668,332099999.0
2006-07-19 10:23:00,93.676,93.682,93.656,93.663,199899997.0
2006-07-19 10:24:00,93.673,93.701,93.671,93.701,138099999.0
2006-07-19 10:25:00,93.697,93.701,93.683,93.683,197000004.0
2006-07-19 10:26:00,93.68,93.701,93.672,93.692,262500003.0
2006-07-19 10:27:00,93.703,93.717,93.689,93.703,305399998.0
2006-07-19 10:28:00,93.706,93.71,93.676,93.676,308100002.0
2006-07-19 10:29:00,93.698,93.705,93.676,93.676,242199998.0
2006-07-19 10:30:00,93.662,93.682,93.642,93.656,146799994.0
2006-07-19 10:31:00,93.649,93.656,93.593,93.621,390500001.0
2006-07-19 10:32:00,93.598,93.638,93.598,93.616,168599999.0
2006-07-19 10:33:00,93.643,93.645,93.582,93.582,149700001.0
2006-07-19 10:34:00,93.545,93.566,93.522,93.536,189199998.0
2006-07-19 10:35:00,93.547,93.575,93.538,93.561,200999999.0
2006-07-19 10:36:00,93.562,93.574,93.541,93.551,379699999.0
2006-07-19 10:37:00,93.545,93.575,93.545,93.563,259099998.0
2006-07-19 10:38:00,93.558,93.569,93.545,93.566,226199998.0
2006-07-19 10:39:00,93.567,93.567,93.527,93.527,217400000.0
2006-07-19 10:40:00,93.517,93.551,93.517,93.547,149200001.0
2006-07-19 10:41:00,93.545,93.562,93.543,93.562,163199997.0
2006-07-19 10:42:00,93.568,93.597,93.565,93.59,254900001.0
2006-07-19 10:43:00,93.581,93.582,93.546,93.56,190299999.0
2006-07-19 10:44:00,93.568,93.601,93.563,93.59,284899995.0
2006-07-19 10:45:00,93.586,93.598,93.577,93.591,408199999.0
2006-07-19 10:46:00,93.574,93.586,93.565,93.569,166999998.0
2006-07-19 10:47:00,93.573,93.573,93.517,93.531,192499999.0
2006-07-19 10:48:00,93.513,93.527,93.502,93.525,136199998.0
2006-07-19 10:49:00,93.544,93.544,93.519,93.521,177600001.0
2006-07-19 10:50:00,93.548,93.549,93.53,93.53,112500000.0
2006-07-19 10:51:00,93.534,93.564,93.534,93.559,233299999.0
2006-07-19 10:52:00,93.528,93.561,93.528,93.561,148600004.0
2006-07-19 10:53:00,93.56,93.573,93.543,93.563,297899999.0
2006-07-19 10:54:00,93.568,93.578,93.513,93.546,367199997.0
2006-07-19 10:55:00,93.545,93.567,93.545,93.561,242199996.0
2006-07-19 10:56:00,93.543,93.576,93.539,93.576,223699997.0
2006-07-19 10:57:00,93.567,93.588,93.565,93.578,147800001.0
2006-07-19 10:58:00,93.577,93.587,93.555,93.566,315700001.0
2006-07-19 10:59:00,93.567,93.585,93.551,93.551,204699997.0
2006-07-19 11:00:00,93.562,93.568,93.539,93.539,118999999.0
2006-07-19 11:01:00,93.578,93.581,93.559,93.562,337500001.0
2006-07-19 11:02:00,93.564,93.591,93.564,93.587,240499995.0
2006-07-19 11:03:00,93.583,93.593,93.564,93.593,207999999.0
2006-07-19 11:04:00,93.589,93.592,93.567,93.571,224000004.0
2006-07-19 11:05:00,93.567,93.6,93.565,93.6,304699996.0
2006-07-19 11:06:00,93.617,93.625,93.587,93.597,230400001.0
2006-07-19 11:07:00,93.619,93.619,93.597,93.597,64600000.0
2006-07-19 11:08:00,93.583,93.623,93.581,93.599,209899998.0
2006-07-19 11:09:00,93.621,93.621,93.601,93.601,187099996.0
2006-07-19 11:10:00,93.607,93.608,93.582,93.582,226199998.0
2006-07-19 11:11:00,93.563,93.602,93.563,93.585,297499999.0
2006-07-19 11:12:00,93.596,93.645,93.596,93.627,229999997.0
2006-07-19 11:13:00,93.635,93.677,93.635,93.67,177199999.0
2006-07-19 11:14:00,93.675,93.685,93.655,93.655,428299997.0
2006-07-19 11:15:00,93.664,93.682,93.649,93.659,367399999.0
2006-07-19 11:16:00,93.684,93.691,93.666,93.666,202999996.0
2006-07-19 11:17:00,93.679,93.679,93.653,93.659,116700000.0
2006-07-19 11:18:00,93.644,93.662,93.635,93.662,305499998.0
2006-07-19 11:19:00,93.663,93.665,93.645,93.646,208400001.0
2006-07-19 11:20:00,93.642,93.673,93.638,93.67,271899998.0
2006-07-19 11:21:00,93.666,93.667,93.641,93.65,203999997.0
2006-07-19 11:22:00,93.643,93.673,93.643,93.671,125199997.0
2006-07-19 11:23:00,93.647,93.669,93.645,93.651,91200000.0
2006-07-19 11:24:00,93.654,93.671,93.652,93.653,172399997.0
2006-07-19 11:25:00,93.651,93.667,93.628,93.646,132700001.0
2006-07-19 11:26:00,93.633,93.645,93.612,93.635,341900001.0
2006-07-19 11:27:00,93.617,93.632,93.601,93.62,208699999.0
2006-07-19 11:28:00,93.602,93.621,93.591,93.61,179099998.0
2006-07-19 11:29:00,93.615,93.628,93.596,93.602,232999999.0
2006-07-19 11:30:00,93.599,93.628,93.599,93.628,238000001.0
2006-07-19 11:31:00,93.633,93.638,93.613,93.622,226999997.0
2006-07-19 11:32:00,93.625,93.642,93.615,93.629,239500001.0
2006-07-19 11:33:00,93.61,93.638,93.609,93.634,179599998.0
2006-07-19 11:34:00,93.622,93.653,93.622,93.648,382600001.0
2006-07-19 11:35:00,93.631,93.661,93.631,93.653,424900006.0
2006-07-19 11:36:00,93.648,93.648,93.617,93.617,253300003.0
2006-07-19 11:37:00,93.62,93.636,93.599,93.617,227900000.0
2006-07-19 11:38:00,93.617,93.629,93.604,93.61,191599998.0
2006-07-19 11:39:00,93.614,93.637,93.61,93.629,248699997.0
2006-07-19 11:40:00,93.627,93.628,93.605,93.617,303799998.0
2006-07-19 11:41:00,93.611,93.627,93.59,93.612,309499999.0
2006-07-19 11:42:00,93.612,93.629,93.596,93.608,105800000.0
2006-07-19 11:43:00,93.609,93.628,93.598,93.601,244999998.0
2006-07-19 11:44:00,93.604,93.626,93.603,93.621,276899999.0
2006-07-19 11:45:00,93.605,93.633,93.605,93.632,306699998.0
2006-07-19 11:46:00,93.629,93.64,93.616,93.628,201599995.0
2006-07-19 11:47:00,93.618,93.637,93.615,93.637,243599996.0
2006-07-19 11:48:00,93.64,93.662,93.629,93.639,158799999.0
2006-07-19 11:49:00,93.652,93.666,93.633,93.633,362700000.0
2006-07-19 11:50:00,93.654,93.665,93.637,93.646,183099998.0
2006-07-19 11:51:00,93.643,93.654,93.628,93.632,249100003.0
2006-07-19 11:52:00,93.648,93.654,93.622,93.634,199500000.0
2006-07-19 11:53:00,93.648,93.655,93.624,93.64,441199992.0
2006-07-19 11:54:00,93.653,93.66,93.64,93.642,219299998.0
2006-07-19 11:55:00,93.655,93.659,93.622,93.634,211500003.0
2006-07-19 11:56:00,93.625,93.645,93.612,93.645,159699996.0
2006-07-19 11:57:00,93.639,93.673,93.639,93.673,90399999.0
2006-07-19 11:58:00,93.658,93.693,93.658,93.691,204800000.0
2006-07-19 11:59:00,93.695,93.709,93.675,93.675,259399999.0
2006-07-19 12:00:00,93.663,93.685,93.656,93.685,279199997.0
2006-07-19 12:01:00,93.674,93.679,93.646,93.659,231800002.0
2006-07-19 12:02:00,93.664,93.691,93.643,93.691,213799998.0
2006-07-19 12:03:00,93.683,93.683,93.658,93.667,297599999.0
2006-07-19 12:04:00,93.676,93.676,93.638,93.643,265799999.0
2006-07-19 12:05:00,93.633,93.654,93.633,93.654,106299999.0
2006-07-19 12:06:00,93.643,93.661,93.636,93.661,234999996.0
2006-07-19 12:07:00,93.65,93.651,93.629,93.632,252400000.0
2006-07-19 12:08:00,93.627,93.652,93.626,93.652,189499998.0
2006-07-19 12:09:00,93.657,93.668,93.638,93.638,298199999.0
2006-07-19 12:10:00,93.636,93.66,93.634,93.648,213200001.0
2006-07-19 12:11:00,93.636,93.64,93.613,93.619,165000000.0
2006-07-19 12:12:00,93.605,93.638,93.605,93.627,277300001.0
2006-07-19 12:13:00,93.637,93.637,93.595,93.595,290800001.0
2006-07-19 12:14:00,93.617,93.647,93.617,93.647,190800000.0
2006-07-19 12:15:00,93.655,93.663,93.629,93.641,201400000.0
2006-07-19 12:16:00,93.648,93.673,93.635,93.654,109200000.0
2006-07-19 12:17:00,93.655,93.68,93.642,93.66,180299999.0
2006-07-19 12:18:00,93.647,93.667,93.636,93.65,283400004.0
2006-07-19 12:19:00,93.642,93.665,93.642,93.663,228799998.0
2006-07-19 12:20:00,93.667,93.67,93.646,93.655,203400003.0
2006-07-19 12:21:00,93.65,93.669,93.644,93.658,293800001.0
2006-07-19 12:22:00,93.64,93.665,93.64,93.665,76300001.0
2006-07-19 12:23:00,93.664,93.685,93.65,93.672,384800003.0
2006-07-19 12:24:00,93.658,93.686,93.658,93.68,213400002.0
2006-07-19 12:25:00,93.667,93.674,93.649,93.653,151800000.0
2006-07-19 12:26:00,93.681,93.699,93.672,93.678,220499997.0
2006-07-19 12:27:00,93.682,93.689,93.662,93.67,176099996.0
2006-07-19 12:28:00,93.675,93.698,93.675,93.695,304800000.0
2006-07-19 12:29:00,93.696,93.696,93.673,93.682,252100001.0
2006-07-19 12:30:00,93.679,93.693,93.664,93.671,234300000.0
2006-07-19 12:31:00,93.687,93.703,93.669,93.683,248499998.0
2006-07-19 12:32:00,93.687,93.702,93.673,93.687,292999995.0
2006-07-19 12:33:00,93.678,93.699,93.676,93.689,114599998.0
2006-07-19 12:34:00,93.67,93.685,93.658,93.67,77500000.0
2006-07-19 12:35:00,93.67,93.694,93.658,93.679,85700001.0
2006-07-19 12:36:00,93.695,93.699,93.667,93.682,221100000.0
2006-07-19 12:37:00,93.662,93.68,93.662,93.68,52700002.0
2006-07-19 12:38:00,93.682,93.683,93.659,93.667,198599997.0
2006-07-19 12:39:00,93.656,93.681,93.65,93.681,166099998.0
2006-07-19 12:40:00,93.674,93.69,93.643,93.661,219899999.0
2006-07-19 12:41:00,93.668,93.675,93.655,93.664,149900002.0
2006-07-19 12:42:00,93.645,93.669,93.644,93.655,188400001.0
2006-07-19 12:43:00,93.656,93.661,93.627,93.627,196800001.0
2006-07-19 12:44:00,93.62,93.639,93.608,93.624,103000000.0
2006-07-19 12:45:00,93.6,93.634,93.6,93.63,234100001.0
2006-07-19 12:46:00,93.614,93.638,93.606,93.609,217499997.0
2006-07-19 12:47:00,93.607,93.638,93.607,93.628,338299997.0
2006-07-19 12:48:00,93.611,93.626,93.604,93.623,365999997.0
2006-07-19 12:49:00,93.618,93.618,93.596,93.596,277199997.0
2006-07-19 12:50:00,93.607,93.607,93.58,93.605,281500003.0
2006-07-19 12:51:00,93.594,93.627,93.594,93.627,262999998.0
2006-07-19 12:52:00,93.627,93.636,93.611,93.622,239000002.0
2006-07-19 12:53:00,93.606,93.623,93.562,93.596,170899998.0
2006-07-19 12:54:00,93.604,93.622,93.596,93.617,157400001.0
2006-07-19 12:55:00,93.614,93.639,93.594,93.619,151899999.0
2006-07-19 12:56:00,93.598,93.642,93.598,93.642,120399999.0
2006-07-19 12:57:00,93.628,93.686,93.628,93.686,182400000.0
2006-07-19 12:58:00,93.673,93.691,93.655,93.668,406699998.0
2006-07-19 12:59:00,93.662,93.662,93.621,93.621,211399997.0
2006-07-19 13:00:00,93.657,93.662,93.63,93.63,285799997.0
2006-07-19 13:01:00,93.641,93.641,93.608,93.613,212499997.0
2006-07-19 13:02:00,93.63,93.63,93.603,93.606,267000000.0
2006-07-19 13:03:00,93.619,93.619,93.594,93.594,254700001.0
2006-07-19 13:04:00,93.601,93.601,93.574,93.583,230699999.0
2006-07-19 13:05:00,93.609,93.623,93.598,93.598,158500001.0
2006-07-19 13:06:00,93.608,93.616,93.589,93.591,213499999.0
2006-07-19 13:07:00,93.58,93.609,93.571,93.59,231800000.0
2006-07-19 13:08:00,93.597,93.608,93.582,93.594,81700002.0
2006-07-19 13:09:00,93.601,93.603,93.578,93.58,264899998.0
2006-07-19 13:10:00,93.603,93.607,93.578,93.587,242200000.0
2006-07-19 13:11:00,93.596,93.614,93.586,93.586,148699999.0
2006-07-19 13:12:00,93.613,93.617,93.591,93.605,300999996.0
2006-07-19 13:13:00,93.599,93.621,93.599,93.613,322700004.0
2006-07-19 13:14:00,93.595,93.611,93.583,93.595,306699999.0
2006-07-19 13:15:00,93.586,93.613,93.581,93.605,203799997.0
2006-07-19 13:16:00,93.633,93.688,93.633,93.683,134099998.0
2006-07-19 13:17:00,93.69,93.69,93.63,93.648,103900001.0
2006-07-19 13:18:00,93.626,93.648,93.608,93.639,266400000.0
2006-07-19 13:19:00,93.63,93.634,93.605,93.605,204699999.0
2006-07-19 13:20:00,93.604,93.604,93.584,93.584,49700000.0
2006-07-19 13:21:00,93.587,93.594,93.564,93.564,148599998.0
2006-07-19 13:22:00,93.576,93.594,93.563,93.57,264900000.0
2006-07-19 13:23:00,93.58,93.609,93.58,93.6,197600000.0
2006-07-19 13:24:00,93.602,93.603,93.583,93.583,257499997.0
2006-07-19 13:25:00,93.578,93.595,93.563,93.582,220599999.0
2006-07-19 13:26:00,93.592,93.592,93.568,93.58,283500001.0
2006-07-19 13:27:00,93.57,93.599,93.564,93.593,175200000.0
2006-07-19 13:28:00,93.575,93.592,93.554,93.569,220700000.0
2006-07-19 13:29:00,93.562,93.588,93.551,93.588,234899999.0
2006-07-19 13:30:00,93.592,93.592,93.558,93.568,148799998.0
2006-07-19 13:31:00,93.583,93.588,93.564,93.575,184799999.0
2006-07-19 13:32:00,93.583,93.597,93.568,93.575,256600000.0
2006-07-19 13:33:00,93.574,93.606,93.574,93.603,159100002.0
2006-07-19 13:34:00,93.585,93.614,93.585,93.61,231099998.0
2006-07-19 13:35:00,93.608,93.621,93.596,93.605,281100001.0
2006-07-19 13:36:00,93.6,93.613,93.593,93.597,136599998.0
2006-07-19 13:37:00,93.585,93.601,93.58,93.6,225299999.0
2006-07-19 13:38:00,93.579,93.592,93.55,93.57,208799998.0
2006-07-19 13:39:00,93.568,93.582,93.552,93.579,174700002.0
2006-07-19 13:40:00,93.569,93.583,93.556,93.569,223600002.0
2006-07-19 13:41:00,93.556,93.579,93.552,93.567,255099998.0
2006-07-19 13:42:00,93.563,93.563,93.528,93.533,313099997.0
2006-07-19 13:43:00,93.54,93.553,93.526,93.539,132399998.0
2006-07-19 13:44:00,93.542,93.544,93.523,93.527,283400001.0
2006-07-19 13:45:00,93.537,93.564,93.537,93.556,193900003.0
2006-07-19 13:46:00,93.558,93.57,93.54,93.554,135500000.0
2006-07-19 13:47:00,93.571,93.589,93.548,93.577,333300000.0
2006-07-19 13:48:00,93.571,93.571,93.532,93.532,212799997.0
2006-07-19 13:49:00,93.539,93.539,93.517,93.517,116400000.0
2006-07-19 13:50:00,93.511,93.535,93.511,93.53,397300003.0
2006-07-19 13:51:00,93.527,93.54,93.507,93.52,147100000.0
2006-07-19 13:52:00,93.53,93.542,93.51,93.524,339100002.0
2006-07-19 13:53:00,93.542,93.556,93.525,93.542,409199999.0
2006-07-19 13:54:00,93.558,93.567,93.537,93.548,212400000.0
2006-07-19 13:55:00,93.558,93.566,93.538,93.538,269200001.0
2006-07-19 13:56:00,93.56,93.56,93.541,93.55,165400001.0
2006-07-19 13:57:00,93.562,93.573,93.539,93.55,270799998.0
2006-07-19 13:58:00,93.57,93.586,93.561,93.564,186999999.0
2006-07-19 13:59:00,93.583,93.599,93.572,93.593,234299998.0
2006-07-19 14:00:00,93.593,93.593,93.561,93.577,202599995.0
2006-07-19 14:01:00,93.589,93.592,93.565,93.579,282599999.0
2006-07-19 14:02:00,93.571,93.603,93.568,93.589,242600000.0
2006-07-19 14:03:00,93.578,93.594,93.574,93.586,116399998.0
2006-07-19 14:04:00,93.59,93.595,93.56,93.56,268199998.0
2006-07-19 14:05:00,93.568,93.6,93.568,93.6,177700000.0
2006-07-19 14:06:00,93.59,93.624,93.59,93.624,313299998.0
2006-07-19 14:07:00,93.621,93.621,93.594,93.594,156199997.0
2006-07-19 14:08:00,93.607,93.607,93.58,93.58,270300005.0
2006-07-19 14:09:00,93.573,93.593,93.551,93.562,196200000.0
2006-07-19 14:10:00,93.572,93.591,93.554,93.577,159600001.0
2006-07-19 14:11:00,93.589,93.604,93.574,93.584,155400001.0
2006-07-19 14:12:00,93.615,93.625,93.592,93.592,209399999.0
2006-07-19 14:13:00,93.599,93.616,93.592,93.608,333000007.0
2006-07-19 14:14:00,93.589,93.603,93.581,93.592,33500000.0
2006-07-19 14:15:00,93.575,93.575,93.541,93.56,217900001.0
2006-07-19 14:16:00,93.529,93.547,93.526,93.543,121099998.0
2006-07-19 14:17:00,93.547,93.561,93.535,93.538,202500000.0
2006-07-19 14:18:00,93.552,93.567,93.531,93.567,173999999.0
2006-07-19 14:19:00,93.567,93.59,93.552,93.561,257999999.0
2006-07-19 14:20:00,93.546,93.562,93.526,93.561,310000002.0
2006-07-19 14:21:00,93.577,93.602,93.571,93.589,228199997.0
2006-07-19 14:22:00,93.557,93.581,93.552,93.573,107500000.0
2006-07-19 14:23:00,93.548,93.569,93.525,93.542,207999999.0
2006-07-19 14:24:00,93.526,93.557,93.512,93.557,271499999.0
2006-07-19 14:25:00,93.548,93.548,93.52,93.52,88700002.0
2006-07-19 14:26:00,93.528,93.569,93.528,93.549,183900000.0
2006-07-19 14:27:00,93.53,93.542,93.505,93.538,202800002.0
2006-07-19 14:28:00,93.531,93.531,93.501,93.501,114800000.0
2006-07-19 14:29:00,93.528,93.528,93.498,93.504,404500000.0
2006-07-19 14:30:00,93.488,93.505,93.465,93.495,135900000.0
2006-07-19 14:31:00,93.481,93.51,93.446,93.493,376500003.0
2006-07-19 14:32:00,93.482,93.515,93.482,93.505,106399997.0
2006-07-19 14:33:00,93.49,93.505,93.49,93.505,197099999.0
2006-07-19 14:34:00,93.503,93.51,93.479,93.482,188200000.0
2006-07-19 14:35:00,93.51,93.51,93.48,93.49,235199998.0
2006-07-19 14:36:00,93.474,93.505,93.474,93.505,240700005.0
2006-07-19 14:37:00,93.507,93.507,93.482,93.489,240600002.0
2006-07-19 14:38:00,93.496,93.51,93.484,93.484,58699999.0
2006-07-19 14:39:00,93.498,93.51,93.481,93.503,280999999.0
2006-07-19 14:40:00,93.498,93.51,93.492,93.505,87699999.0
2006-07-19 14:41:00,93.491,93.51,93.488,93.488,289299999.0
2006-07-19 14:42:00,93.547,93.666,93.547,93.666,117600001.0
2006-07-19 14:43:00,93.662,93.674,93.635,93.637,223999998.0
2006-07-19 14:44:00,93.6,93.625,93.589,93.609,153400000.0
2006-07-19 14:45:00,93.598,93.634,93.598,93.634,234500001.0
2006-07-19 14:46:00,93.593,93.62,93.591,93.62,212900000.0
2006-07-19 14:47:00,93.616,93.629,93.599,93.609,238899997.0
2006-07-19 14:48:00,93.611,93.611,93.575,93.587,140599999.0
2006-07-19 14:49:00,93.589,93.604,93.552,93.552,149200002.0
2006-07-19 14:50:00,93.565,93.605,93.557,93.595,263699996.0
2006-07-19 14:51:00,93.603,93.615,93.59,93.605,166000000.0
2006-07-19 14:52:00,93.606,93.617,93.589,93.595,212500002.0
2006-07-19 14:53:00,93.57,93.59,93.564,93.579,258900004.0
2006-07-19 14:54:00,93.55,93.57,93.53,93.556,236899997.0
2006-07-19 14:55:00,93.551,93.575,93.542,93.555,305299999.0
2006-07-19 14:56:00,93.572,93.606,93.572,93.604,162200003.0
2006-07-19 14:57:00,93.601,93.617,93.584,93.602,219500000.0
2006-07-19 14:58:00,93.596,93.616,93.589,93.6,76499998.0
2006-07-19 14:59:00,93.598,93.606,93.548,93.584,405199995.0
2006-07-19 15:00:00,93.601,93.606,93.583,93.583,280700001.0
2006-07-19 15:01:00,93.595,93.608,93.589,93.605,251699997.0
2006-07-19 15:02:00,93.597,93.619,93.582,93.6,192400000.0
2006-07-19 15:03:00,93.587,93.611,93.575,93.594,233999997.0
2006-07-19 15:04:00,93.567,93.586,93.564,93.581,204200000.0
2006-07-19 15:05:00,93.566,93.597,93.558,93.597,157600002.0
2006-07-19 15:06:00,93.587,93.587,93.569,93.569,64999999.0
2006-07-19 15:07:00,93.554,93.581,93.554,93.581,240100000.0
2006-07-19 15:08:00,93.572,93.589,93.569,93.573,140599999.0
2006-07-19 15:09:00,93.555,93.582,93.549,93.561,330299998.0
2006-07-19 15:10:00,93.572,93.602,93.564,93.581,274799997.0
2006-07-19 15:11:00,93.575,93.585,93.553,93.562,261600003.0
2006-07-19 15:12:00,93.572,93.572,93.544,93.554,205999996.0
2006-07-19 15:13:00,93.543,93.574,93.539,93.572,214600000.0
2006-07-19 15:14:00,93.567,93.598,93.563,93.593,219600000.0
2006-07-19 15:15:00,93.568,93.605,93.558,93.59,210799999.0
2006-07-19 15:16:00,93.58,93.606,93.57,93.576,238199999.0
2006-07-19 15:17:00,93.602,93.618,93.588,93.605,213200001.0
2006-07-19 15:18:00,93.613,93.613,93.594,93.596,225100002.0
2006-07-19 15:19:00,93.608,93.608,93.576,93.578,248800001.0
2006-07-19 15:20:00,93.588,93.608,93.581,93.586,342299998.0
2006-07-19 15:21:00,93.565,93.58,93.555,93.575,182299998.0
2006-07-19 15:22:00,93.562,93.575,93.498,93.553,147499999.0
2006-07-19 15:23:00,93.583,93.59,93.563,93.57,339600000.0
2006-07-19 15:24:00,93.571,93.584,93.555,93.573,272199997.0
2006-07-19 15:25:00,93.563,93.581,93.55,93.578,264699999.0
2006-07-19 15:26:00,93.58,93.587,93.563,93.566,181399999.0
2006-07-19 15:27:00,93.569,93.595,93.569,93.59,405500000.0
2006-07-19 15:28:00,93.575,93.587,93.562,93.575,246999999.0
2006-07-19 15:29:00,93.554,93.586,93.554,93.579,146700001.0
2006-07-19 15:30:00,93.561,93.575,93.548,93.563,314499998.0
2006-07-19 15:31:00,93.556,93.576,93.549,93.564,188100005.0
2006-07-19 15:32:00,93.563,93.589,93.55,93.567,139200001.0
2006-07-19 15:33:00,93.591,93.6,93.583,93.6,130900000.0
2006-07-19 15:34:00,93.608,93.609,93.578,93.579,350700000.0
2006-07-19 15:35:00,93.576,93.596,93.559,93.574,105000001.0
2006-07-19 15:36:00,93.577,93.582,93.563,93.567,286600002.0
2006-07-19 15:37:00,93.553,93.573,93.544,93.555,87100001.0
2006-07-19 15:38:00,93.534,93.571,93.53,93.559,324199993.0
2006-07-19 15:39:00,93.555,93.573,93.543,93.557,167400001.0
2006-07-19 15:40:00,93.567,93.585,93.567,93.583,115900001.0
2006-07-19 15:41:00,93.567,93.583,93.561,93.575,184400001.0
2006-07-19 15:42:00,93.557,93.577,93.543,93.555,176700000.0
2006-07-19 15:43:00,93.553,93.553,93.53,93.546,179299998.0
2006-07-19 15:44:00,93.523,93.549,93.509,93.538,252300000.0
2006-07-19 15:45:00,93.535,93.542,93.52,93.526,242300000.0
2006-07-19 15:46:00,93.525,93.54,93.516,93.516,206800001.0
2006-07-19 15:47:00,93.531,93.545,93.511,93.521,128600000.0
2006-07-19 15:48:00,93.535,93.543,93.52,93.528,217999997.0
2006-07-19 15:49:00,93.552,93.567,93.539,93.54,229699995.0
2006-07-19 15:50:00,93.53,93.568,93.521,93.536,319999999.0
2006-07-19 15:51:00,93.534,93.546,93.52,93.534,339800003.0
2006-07-19 15:52:00,93.549,93.559,93.527,93.54,343399997.0
2006-07-19 15:53:00,93.554,93.57,93.541,93.57,268800000.0
2006-07-19 15:54:00,93.545,93.567,93.518,93.545,99000000.0
2006-07-19 15:55:00,93.575,93.581,93.562,93.57,213299999.0
2006-07-19 15:56:00,93.571,93.571,93.528,93.542,176599999.0
2006-07-19 15:57:00,93.567,93.574,93.551,93.56,319599999.0
2006-07-19 15:58:00,93.561,93.581,93.555,93.567,258400000.0
2006-07-19 15:59:00,93.573,93.602,93.569,93.58,208499999.0
2006-07-19 16:00:00,93.562,93.59,93.562,93.574,183200002.0
2006-07-19 16:01:00,93.622,93.694,93.622,93.661,171900001.0
2006-07-19 16:02:00,93.646,93.67,93.627,93.658,311500002.0
2006-07-19 16:03:00,93.669,93.674,93.637,93.648,351899998.0
2006-07-19 16:04:00,93.647,93.687,93.647,93.687,221699998.0
2006-07-19 16:05:00,93.696,93.725,93.69,93.704,277700001.0
2006-07-19 16:06:00,93.692,93.712,93.668,93.697,224599998.0
2006-07-19 16:07:00,93.7,93.727,93.688,93.706,178300001.0
2006-07-19 16:08:00,93.725,93.754,93.71,93.71,222800002.0
2006-07-19 16:09:00,93.674,93.696,93.642,93.652,237399999.0
2006-07-19 16:10:00,93.639,93.665,93.634,93.641,358099993.0
2006-07-19 16:11:00,93.6,93.621,93.6,93.604,91400001.0
2006-07-19 16:12:00,93.562,93.578,93.555,93.578,144199998.0
2006-07-19 16:13:00,93.55,93.58,93.521,93.559,71200000.0
2006-07-19 16:14:00,93.578,93.58,93.553,93.567,194700003.0
2006-07-19 16:15:00,93.58,93.583,93.554,93.559,181999999.0
2006-07-19 16:16:00,93.566,93.58,93.55,93.57,163799998.0
2006-07-19 16:17:00,93.554,93.58,93.53,93.56,309599999.0
2006-07-19 16:18:00,93.58,93.58,93.559,93.559,270999998.0
2006-07-19 16:19:00,93.58,93.58,93.555,93.556,267399993.0
2006-07-19 16:20:00,93.575,93.58,93.555,93.568,293500002.0
2006-07-19 16:21:00,93.578,93.58,93.56,93.569,232599996.0
2006-07-19 16:22:00,93.58,93.585,93.561,93.57,199700003.0
2006-07-19 16:23:00,93.575,93.58,93.552,93.56,178300000.0
2006-07-19 16:24:00,93.568,93.58,93.56,93.578,170599998.0
2006-07-19 16:25:00,93.58,93.58,93.554,93.565,221000001.0
2006-07-19 16:26:00,93.552,93.582,93.552,93.58,236700001.0
2006-07-19 16:27:00,93.565,93.58,93.553,93.56,220599999.0
2006-07-19 16:28:00,93.575,93.575,93.555,93.559,173799996.0
2006-07-19 16:29:00,93.549,93.563,93.549,93.55,129999997.0
2006-07-19 16:30:00,93.575,93.575,93.553,93.559,133199998.0
2006-07-19 16:31:00,93.578,93.58,93.549,93.566,221199996.0
2006-07-19 16:32:00,93.558,93.575,93.552,93.57,34600000.0
2006-07-19 16:33:00,93.56,93.58,93.56,93.575,148299999.0
2006-07-19 16:34:00,93.57,93.578,93.552,93.552,153500002.0
2006-07-19 16:35:00,93.56,93.58,93.56,93.575,237899996.0
2006-07-19 16:36:00,93.571,93.583,93.555,93.575,275199999.0
2006-07-19 16:37:00,93.575,93.585,93.555,93.565,368600001.0
2006-07-19 16:38:00,93.559,93.58,93.551,93.575,270300002.0
2006-07-19 16:39:00,93.56,93.58,93.56,93.58,145799999.0
2006-07-19 16:40:00,93.58,93.58,93.56,93.56,163200000.0
2006-07-19 16:41:00,93.567,93.58,93.55,93.57,191300004.0
2006-07-19 16:42:00,93.57,93.58,93.549,93.567,268399997.0
2006-07-19 16:43:00,93.55,93.585,93.55,93.575,422699993.0
2006-07-19 16:44:00,93.567,93.58,93.555,93.575,243600001.0
2006-07-19 16:45:00,93.575,93.58,93.56,93.562,297500000.0
2006-07-19 16:46:00,93.58,93.58,93.554,93.559,164200002.0
2006-07-19 16:47:00,93.585,93.585,93.555,93.555,167000000.0
2006-07-19 16:48:00,93.575,93.585,93.557,93.56,250600002.0
2006-07-19 16:49:00,93.57,93.58,93.552,93.559,320100001.0
2006-07-19 16:50:00,93.568,93.58,93.56,93.575,90000001.0
2006-07-19 16:51:00,93.55,93.58,93.55,93.58,133099999.0
2006-07-19 16:52:00,93.551,93.585,93.551,93.575,278600000.0
2006-07-19 16:53:00,93.568,93.58,93.554,93.573,284300000.0
2006-07-19 16:54:00,93.57,93.578,93.552,93.559,131700001.0
2006-07-19 16:55:00,93.575,93.58,93.55,93.55,209499998.0
2006-07-19 16:56:00,93.567,93.58,93.555,93.575,103099999.0
2006-07-19 16:57:00,93.57,93.585,93.564,93.568,315800001.0
2006-07-19 16:58:00,93.561,93.582,93.549,93.564,270400001.0
2006-07-19 16:59:00,93.57,93.585,93.553,93.562,162499997.0
2006-07-19 17:00:00,93.57,93.575,93.551,93.551,216699995.0
2006-07-19 17:01:00,93.575,93.58,93.541,93.565,174500003.0
2006-07-19 17:02:00,93.58,93.58,93.559,93.57,236799998.0
2006-07-19 17:03:00,93.577,93.585,93.563,93.563,261999999.0
2006-07-19 17:04:00,93.58,93.58,93.555,93.555,142900002.0
2006-07-19 17:05:00,93.58,93.58,93.554,93.56,294099999.0
2006-07-19 17:06:00,93.564,93.585,93.563,93.575,151000001.0
2006-07-19 17:07:00,93.58,93.58,93.56,93.56,208200003.0
2006-07-19 17:08:00,93.575,93.58,93.559,93.567,109899996.0
2006-07-19 17:09:00,93.575,93.585,93.555,93.576,116500000.0
2006-07-19 17:10:00,93.575,93.58,93.56,93.569,251199999.0
2006-07-19 17:11:00,93.567,93.58,93.554,93.575,245100002.0
2006-07-19 17:12:00,93.575,93.575,93.56,93.56,62500001.0
2006-07-19 17:13:00,93.566,93.58,93.547,93.58,146999999.0
2006-07-19 17:14:00,93.559,93.585,93.552,93.585,333700001.0
2006-07-19 17:15:00,93.56,93.58,93.56,93.575,144199999.0
2006-07-19 17:16:00,93.573,93.58,93.551,93.567,124799999.0
2006-07-19 17:17:00,93.56,93.58,93.552,93.58,280199996.0
2006-07-19 17:18:00,93.564,93.58,93.562,93.58,222899997.0
2006-07-19 17:19:00,93.58,93.585,93.558,93.573,329999994.0
2006-07-19 17:20:00,93.575,93.585,93.562,93.57,233400000.0
2006-07-19 17:21:00,93.567,93.58,93.551,93.57,166999998.0
2006-07-19 17:22:00,93.58,93.58,93.55,93.55,253499999.0
2006-07-19 17:23:00,93.575,93.578,93.547,93.563,127800000.0
2006-07-19 17:24:00,93.56,93.575,93.56,93.575,123500000.0
2006-07-19 17:25:00,93.562,93.58,93.562,93.575,195999999.0
2006-07-19 17:26:00,93.58,93.58,93.56,93.56,215799998.0
2006-07-19 17:27:00,93.575,93.583,93.558,93.558,217900003.0
2006-07-19 17:28:00,93.58,93.58,93.562,93.564,193900004.0
2006-07-19 17:29:00,93.567,93.585,93.557,93.577,228499996.0
2006-07-19 17:30:00,93.573,93.58,93.556,93.559,175100000.0
2006-07-19 17:31:00,93.557,93.58,93.556,93.573,285599999.0
2006-07-19 17:32:00,93.575,93.58,93.55,93.58,338699998.0
2006-07-19 17:33:00,93.578,93.58,93.552,93.573,285300000.0
2006-07-19 17:34:00,93.561,93.585,93.561,93.566,193900000.0
2006-07-19 17:35:00,93.58,93.58,93.56,93.56,103700000.0
2006-07-19 17:36:00,93.58,93.585,93.563,93.575,269899997.0
2006-07-19 17:37:00,93.577,93.58,93.548,93.559,248699996.0
2006-07-19 17:38:00,93.58,93.58,93.56,93.56,61600000.0
2006-07-19 17:39:00,93.577,93.577,93.56,93.56,73900000.0
2006-07-19 17:40:00,93.55,93.58,93.55,93.58,118100001.0
2006-07-19 17:41:00,93.604,93.652,93.602,93.652,134600002.0
2006-07-19 17:42:00,93.653,93.653,93.631,93.632,167100001.0
2006-07-19 17:43:00,93.637,93.643,93.617,93.628,185700000.0
2006-07-19 17:44:00,93.619,93.63,93.598,93.63,294499999.0
2006-07-19 17:45:00,93.626,93.628,93.604,93.604,304299999.0
2006-07-19 17:46:00,93.608,93.62,93.6,93.604,258300001.0
2006-07-19 17:47:00,93.629,93.652,93.62,93.634,316399997.0
2006-07-19 17:48:00,93.643,93.658,93.623,93.633,187700001.0
2006-07-19 17:49:00,93.619,93.658,93.615,93.632,256800001.0
2006-07-19 17:50:00,93.635,93.647,93.617,93.634,206600000.0
2006-07-19 17:51:00,93.618,93.642,93.614,93.642,199800001.0
2006-07-19 17:52:00,93.65,93.655,93.632,93.642,249200002.0
2006-07-19 17:53:00,93.647,93.662,93.629,93.654,249400000.0
2006-07-19 17:54:00,93.655,93.656,93.623,93.641,225699997.0
2006-07-19 17:55:00,93.66,93.663,93.632,93.634,257599998.0
2006-07-19 17:56:00,93.64,93.664,93.628,93.637,296700000.0
2006-07-19 17:57:00,93.625,93.636,93.606,93.622,290999994.0
2006-07-19 17:58:00,93.624,93.641,93.608,93.616,125199999.0
2006-07-19 17:59:00,93.634,93.654,93.622,93.636,148900002.0
2006-07-19 18:00:00,93.643,93.662,93.643,93.662,105299997.0
2006-07-19 18:01:00,93.658,93.668,93.624,93.634,2032499989.0
2006-07-19 18:02:00,93.66,93.66,93.64,93.64,1788500003.0
2006-07-19 18:03:00,93.65,93.67,93.65,93.67,1788500003.0
2006-07-19 18:04:00,93.66,93.67,93.65,93.66,1788500003.0
2006-07-19 18:05:00,93.67,93.67,93.66,93.66,1788500003.0
2006-07-19 18:06:00,93.65,93.65,93.65,93.65,1788500003.0
2006-07-19 18:07:00,93.66,93.67,93.66,93.66,1788500003.0
2006-07-19 18:08:00,93.68,93.69,93.67,93.67,1788500003.0
2006-07-19 18:09:00,93.68,93.7,93.68,93.68,1788500003.0
2006-07-19 18:10:00,93.67,93.673,93.631,93.64,1788500003.0
2006-07-19 18:11:00,93.655,93.676,93.639,93.649,978999991.0
2006-07-19 18:12:00,93.658,93.679,93.643,93.663,1327999990.0
2006-07-19 18:13:00,93.646,93.681,93.635,93.656,2044600006.0
2006-07-19 18:14:00,93.68,93.68,93.67,93.67,1199799999.0
2006-07-19 18:15:00,93.66,93.67,93.65,93.67,1199799999.0
2006-07-19 18:16:00,93.65,93.66,93.65,93.66,1199799999.0
2006-07-19 18:17:00,93.612,93.642,93.611,93.628,1199799999.0
2006-07-19 18:18:00,93.633,93.646,93.611,93.613,1198000007.0
2006-07-19 18:19:00,93.628,93.636,93.607,93.619,2011500005.0
2006-07-19 18:20:00,93.62,93.645,93.61,93.633,2127199996.0
2006-07-19 18:21:00,93.625,93.644,93.614,93.64,1643799992.0
2006-07-19 18:22:00,93.64,93.645,93.618,93.634,1379699993.0
2006-07-19 18:23:00,93.62,93.63,93.62,93.62,1993500000.0
2006-07-19 18:24:00,93.61,93.62,93.61,93.62,1993500000.0
2006-07-19 18:25:00,93.63,93.63,93.62,93.62,1993500000.0
2006-07-19 18:26:00,93.604,93.613,93.576,93.584,1993500000.0
2006-07-19 18:27:00,93.591,93.626,93.591,93.626,1232199997.0
2006-07-19 18:28:00,93.627,93.633,93.599,93.616,1558799995.0
2006-07-19 18:29:00,93.601,93.617,93.581,93.596,943399997.0
2006-07-19 18:30:00,93.582,93.601,93.576,93.598,656000000.0
2006-07-19 18:31:00,93.595,93.605,93.577,93.589,1679399998.0
2006-07-19 18:32:00,93.603,93.616,93.584,93.592,1915500000.0
2006-07-19 18:33:00,93.61,93.62,93.61,93.61,2086599993.0
2006-07-19 18:34:00,93.588,93.634,93.583,93.628,2086599993.0
2006-07-19 18:35:00,93.63,93.63,93.585,93.586,1892499999.0
2006-07-19 18:36:00,93.589,93.633,93.589,93.624,1032099994.0
2006-07-19 18:37:00,93.626,93.627,93.587,93.594,850799998.0
2006-07-19 18:38:00,93.611,93.627,93.585,93.609,678099997.0
2006-07-19 18:39:00,93.622,93.635,93.595,93.595,1039399998.0
2006-07-19 18:40:00,93.605,93.654,93.605,93.63,1913899991.0
2006-07-19 18:41:00,93.623,93.661,93.623,93.645,876499996.0
2006-07-19 18:42:00,93.628,93.651,93.621,93.64,1197999988.0
2006-07-19 18:43:00,93.634,93.655,93.624,93.646,422000001.0
2006-07-19 18:44:00,93.627,93.649,93.614,93.631,769199997.0
2006-07-19 18:45:00,93.632,93.643,93.614,93.616,848799998.0
2006-07-19 18:46:00,93.623,93.657,93.623,93.645,758799998.0
2006-07-19 18:47:00,93.633,93.654,93.633,93.654,269399999.0
2006-07-19 18:48:00,93.646,93.658,93.625,93.643,432800000.0
2006-07-19 18:49:00,93.655,93.655,93.62,93.628,806499997.0
2006-07-19 18:50:00,93.64,93.658,93.622,93.628,929799994.0
2006-07-19 18:51:00,93.628,93.659,93.628,93.645,1184699992.0
2006-07-19 18:52:00,93.635,93.653,93.617,93.645,1494299999.0
2006-07-19 18:53:00,93.642,93.642,93.607,93.62,1330500005.0
2006-07-19 18:54:00,93.611,93.641,93.595,93.63,1324499996.0
2006-07-19 18:55:00,93.628,93.665,93.628,93.66,1761899984.0
2006-07-19 18:56:00,93.652,93.668,93.634,93.653,345599999.0
2006-07-19 18:57:00,93.634,93.664,93.631,93.662,461300000.0
2006-07-19 18:58:00,93.637,93.66,93.618,93.624,1030799998.0
2006-07-19 18:59:00,93.608,93.608,93.566,93.58,1333600005.0
2006-07-19 19:00:00,93.585,93.613,93.583,93.61,369099991.0
2006-07-19 19:01:00,93.591,93.609,93.574,93.592,432900004.0
2006-07-19 19:02:00,93.592,93.6,93.574,93.583,213399996.0
2006-07-19 19:03:00,93.592,93.612,93.588,93.605,400299999.0
2006-07-19 19:04:00,93.602,93.602,93.575,93.581,552299999.0
2006-07-19 19:05:00,93.592,93.604,93.569,93.569,532299992.0
2006-07-19 19:06:00,93.554,93.571,93.542,93.568,1030600003.0
2006-07-19 19:07:00,93.578,93.594,93.555,93.555,1568500003.0
2006-07-19 19:08:00,93.555,93.593,93.552,93.584,1747099990.0
2006-07-19 19:09:00,93.567,93.595,93.561,93.58,1027699992.0
2006-07-19 19:10:00,93.574,93.588,93.554,93.581,195300002.0
2006-07-19 19:11:00,93.581,93.581,93.516,93.536,546299999.0
2006-07-19 19:12:00,93.56,93.571,93.548,93.56,311200003.0
2006-07-19 19:13:00,93.564,93.591,93.557,93.564,414899997.0
2006-07-19 19:14:00,93.577,93.601,93.567,93.599,362900001.0
2006-07-19 19:15:00,93.584,93.598,93.567,93.597,1119499995.0
2006-07-19 19:16:00,93.577,93.602,93.567,93.576,503899996.0
2006-07-19 19:17:00,93.573,93.588,93.544,93.561,815700004.0
2006-07-19 19:18:00,93.567,93.594,93.561,93.579,563599999.0
2006-07-19 19:19:00,93.555,93.602,93.555,93.602,1338699997.0
2006-07-19 19:20:00,93.607,93.612,93.578,93.612,671699994.0
2006-07-19 19:21:00,93.607,93.635,93.601,93.625,789900003.0
2006-07-19 19:22:00,93.627,93.627,93.602,93.612,291600002.0
2006-07-19 19:23:00,93.618,93.642,93.606,93.62,1838299994.0
2006-07-19 19:24:00,93.627,93.65,93.615,93.636,713299992.0
2006-07-19 19:25:00,93.638,93.638,93.604,93.614,1217199995.0
2006-07-19 19:26:00,93.611,93.632,93.588,93.605,1867799992.0
2006-07-19 19:27:00,93.618,93.633,93.595,93.602,1469100001.0
2006-07-19 19:28:00,93.608,93.644,93.608,93.638,1034800001.0
2006-07-19 19:29:00,93.633,93.646,93.617,93.637,341900002.0
2006-07-19 19:30:00,93.654,93.657,93.633,93.636,1117900003.0
2006-07-19 19:31:00,93.628,93.642,93.614,93.627,550399995.0
2006-07-19 19:32:00,93.638,93.646,93.613,93.623,960000002.0
2006-07-19 19:33:00,93.638,93.66,93.625,93.64,673500001.0
2006-07-19 19:34:00,93.645,93.645,93.612,93.613,1040699996.0
2006-07-19 19:35:00,93.631,93.652,93.618,93.631,973700002.0
2006-07-19 19:36:00,93.63,93.649,93.621,93.645,625400000.0
2006-07-19 19:37:00,93.646,93.646,93.621,93.622,190600000.0
2006-07-19 19:38:00,93.626,93.646,93.619,93.634,1055599991.0
2006-07-19 19:39:00,93.62,93.645,93.608,93.64,665900001.0
2006-07-19 19:40:00,93.619,93.65,93.619,93.638,628600000.0
2006-07-19 19:41:00,93.641,93.643,93.607,93.634,868599993.0
2006-07-19 19:42:00,93.635,93.646,93.621,93.633,1065899997.0
2006-07-19 19:43:00,93.632,93.658,93.629,93.658,430799997.0
2006-07-19 19:44:00,93.645,93.667,93.632,93.645,855400000.0
2006-07-19 19:45:00,93.619,93.648,93.612,93.635,295000000.0
2006-07-19 19:46:00,93.63,93.658,93.617,93.63,483599999.0
2006-07-19 19:47:00,93.656,93.659,93.624,93.645,308800001.0
2006-07-19 19:48:00,93.645,93.657,93.62,93.642,1036100002.0
2006-07-19 19:49:00,93.65,93.656,93.621,93.638,664200000.0
2006-07-19 19:50:00,93.633,93.663,93.632,93.653,562099995.0
2006-07-19 19:51:00,93.638,93.666,93.638,93.661,538700002.0
2006-07-19 19:52:00,93.664,93.673,93.637,93.637,305599997.0
2006-07-19 19:53:00,93.65,93.686,93.64,93.653,589800000.0
2006-07-19 19:54:00,93.664,93.68,93.652,93.675,766200007.0
2006-07-19 19:55:00,93.658,93.678,93.651,93.675,245100003.0
2006-07-19 19:56:00,93.668,93.685,93.659,93.67,504700001.0
2006-07-19 19:57:00,93.654,93.686,93.633,93.671,574499995.0
2006-07-19 19:58:00,93.657,93.673,93.645,93.658,963100003.0
2006-07-19 19:59:00,93.67,93.68,93.655,93.658,841599999.0
2006-07-19 20:00:00,93.666,93.682,93.656,93.669,501699999.0
2006-07-19 20:01:00,93.673,93.687,93.655,93.662,491099993.0
2006-07-19 20:02:00,93.675,93.684,93.658,93.66,546900000.0
2006-07-19 20:03:00,93.673,93.687,93.653,93.674,574300006.0
2006-07-19 20:04:00,93.674,93.687,93.656,93.672,553000002.0
2006-07-19 20:05:00,93.658,93.673,93.649,93.662,466799998.0
2006-07-19 20:06:00,93.655,93.675,93.636,93.636,679199995.0
2006-07-19 20:07:00,93.655,93.668,93.641,93.655,431700003.0
2006-07-19 20:08:00,93.654,93.672,93.645,93.67,754000001.0
2006-07-19 20:09:00,93.659,93.672,93.643,93.655,591700002.0
2006-07-19 20:10:00,93.682,93.684,93.66,93.663,694800000.0
2006-07-19 20:11:00,93.662,93.694,93.651,93.676,1366599993.0
2006-07-19 20:12:00,93.667,93.68,93.644,93.655,1555499993.0
2006-07-19 20:13:00,93.676,93.696,93.668,93.688,858299993.0
2006-07-19 20:14:00,93.678,93.704,93.672,93.69,517100001.0
2006-07-19 20:15:00,93.685,93.698,93.666,93.671,788799992.0
2006-07-19 20:16:00,93.675,93.687,93.652,93.67,1391000003.0
2006-07-19 20:17:00,93.656,93.684,93.654,93.667,290400001.0
2006-07-19 20:18:00,93.668,93.692,93.666,93.685,283099997.0
2006-07-19 20:19:00,93.672,93.702,93.666,93.693,1494999993.0
2006-07-19 20:20:00,93.675,93.697,93.663,93.683,1326099993.0
2006-07-19 20:21:00,93.667,93.687,93.666,93.683,416899995.0
2006-07-19 20:22:00,93.686,93.715,93.668,93.693,916799990.0
2006-07-19 20:23:00,93.699,93.7,93.672,93.672,763700000.0
2006-07-19 20:24:00,93.687,93.696,93.673,93.681,553500006.0
2006-07-19 20:25:00,93.675,93.697,93.655,93.679,785599998.0
2006-07-19 20:26:00,93.687,93.695,93.671,93.674,592199999.0
2006-07-19 20:27:00,93.682,93.698,93.667,93.682,1296300001.0
2006-07-19 20:28:00,93.7,93.71,93.7,93.7,2077499998.0
2006-07-19 20:29:00,93.71,93.71,93.7,93.7,2077499998.0
2006-07-19 20:30:00,93.691,93.697,93.656,93.679,2077499998.0
2006-07-19 20:31:00,93.681,93.702,93.665,93.702,1600000001.0
2006-07-19 20:32:00,93.71,93.73,93.71,93.73,556100001.0
2006-07-19 20:33:00,93.71,93.727,93.678,93.709,556100001.0
2006-07-19 20:34:00,93.702,93.727,93.691,93.706,304400001.0
2006-07-19 20:35:00,93.705,93.717,93.674,93.674,588099995.0
2006-07-19 20:36:00,93.682,93.703,93.674,93.696,458399997.0
2006-07-19 20:37:00,93.677,93.698,93.661,93.683,689999993.0
2006-07-19 20:38:00,93.666,93.692,93.659,93.689,1719399997.0
2006-07-19 20:39:00,93.694,93.715,93.678,93.691,1151799998.0
2006-07-19 20:40:00,93.693,93.715,93.686,93.703,1485499998.0
2006-07-19 20:41:00,93.699,93.699,93.666,93.69,925700004.0
2006-07-19 20:42:00,93.687,93.687,93.642,93.645,1173100003.0
2006-07-19 20:43:00,93.657,93.685,93.657,93.682,568800003.0
2006-07-19 20:44:00,93.692,93.701,93.666,93.7,1185000000.0
2006-07-19 20:45:00,93.682,93.704,93.678,93.68,1057999992.0
2006-07-19 20:46:00,93.685,93.703,93.671,93.698,769099996.0
2006-07-19 20:47:00,93.7,93.718,93.681,93.69,1316400004.0
2006-07-19 20:48:00,93.705,93.716,93.684,93.684,903499995.0
2006-07-19 20:49:00,93.692,93.71,93.685,93.685,650699998.0
2006-07-19 20:50:00,93.678,93.695,93.667,93.687,998899993.0
2006-07-19 20:51:00,93.691,93.691,93.648,93.655,652199995.0
2006-07-19 20:52:00,93.655,93.699,93.655,93.699,529500001.0
2006-07-19 20:53:00,93.683,93.698,93.663,93.698,1667899993.0
2006-07-19 20:54:00,93.697,93.705,93.679,93.688,431100001.0
2006-07-19 20:55:00,93.685,93.702,93.667,93.693,1046799993.0
2006-07-19 20:56:00,93.672,93.699,93.666,93.666,1015799998.0
2006-07-19 20:57:00,93.671,93.699,93.668,93.689,1239199997.0
2006-07-19 20:58:00,93.7,93.71,93.7,93.7,2025799988.0
2006-07-19 20:59:00,93.684,93.687,93.633,93.657,2025799988.0
2006-07-19 21:00:00,93.653,93.672,93.628,93.639,2026399980.0
2006-07-19 21:01:00,93.67,93.67,93.67,93.67,681600003.0
2006-07-19 21:02:00,93.642,93.657,93.621,93.642,681600003.0
2006-07-19 21:03:00,93.657,93.657,93.632,93.633,530099998.0
2006-07-19 21:04:00,93.632,93.65,93.631,93.645,331900001.0
2006-07-19 21:05:00,93.641,93.655,93.623,93.636,372999999.0
2006-07-19 21:06:00,93.637,93.657,93.625,93.644,485599999.0
2006-07-19 21:07:00,93.64,93.661,93.637,93.66,499600000.0
2006-07-19 21:08:00,93.655,93.665,93.634,93.64,587499997.0
2006-07-19 21:09:00,93.651,93.653,93.629,93.63,349200001.0
2006-07-19 21:10:00,93.644,93.669,93.644,93.658,396400000.0
2006-07-19 21:11:00,93.642,93.666,93.64,93.657,442399997.0
2006-07-19 21:12:00,93.633,93.668,93.632,93.653,612699999.0
2006-07-19 21:13:00,93.647,93.672,93.643,93.67,1033699995.0
2006-07-19 21:14:00,93.669,93.672,93.642,93.658,797599990.0
2006-07-19 21:15:00,93.658,93.669,93.64,93.663,988900006.0
2006-07-19 21:16:00,93.646,93.662,93.632,93.648,799400003.0
2006-07-19 21:17:00,93.643,93.666,93.626,93.655,1185800001.0
2006-07-19 21:18:00,93.652,93.655,93.629,93.637,670500003.0
2006-07-19 21:19:00,93.653,93.67,93.638,93.657,1076799999.0
2006-07-19 21:20:00,93.662,93.662,93.63,93.632,1534100001.0
2006-07-19 21:21:00,93.652,93.663,93.635,93.635,1539699997.0
2006-07-19 21:22:00,93.644,93.652,93.614,93.628,1588600011.0
2006-07-19 21:23:00,93.647,93.654,93.611,93.654,886099994.0
2006-07-19 21:24:00,93.643,93.663,93.632,93.653,813399999.0
2006-07-19 21:25:00,93.628,93.65,93.626,93.645,1483799986.0
2006-07-19 21:26:00,93.628,93.649,93.622,93.635,742500003.0
2006-07-19 21:27:00,93.637,93.645,93.623,93.628,630699998.0
2006-07-19 21:28:00,93.634,93.647,93.626,93.643,266999996.0
2006-07-19 21:29:00,93.64,93.648,93.618,93.647,575399995.0
2006-07-19 21:30:00,93.634,93.646,93.614,93.628,410600002.0
2006-07-19 21:31:00,93.629,93.664,93.629,93.662,280500002.0
2006-07-19 21:32:00,93.664,93.67,93.64,93.661,1456399988.0
2006-07-19 21:33:00,93.633,93.651,93.628,93.634,120500000.0
2006-07-19 21:34:00,93.637,93.659,93.62,93.64,371000001.0
2006-07-19 21:35:00,93.636,93.648,93.617,93.635,370400001.0
2006-07-19 21:36:00,93.611,93.644,93.611,93.635,225499998.0
2006-07-19 21:37:00,93.63,93.637,93.61,93.623,464400000.0
2006-07-19 21:38:00,93.61,93.63,93.61,93.625,446899999.0
2006-07-19 21:39:00,93.61,93.632,93.607,93.628,251699998.0
2006-07-19 21:40:00,93.624,93.644,93.614,93.618,365000000.0
2006-07-19 21:41:00,93.624,93.65,93.62,93.64,439499998.0
2006-07-19 21:42:00,93.653,93.659,93.624,93.624,674099998.0
2006-07-19 21:43:00,93.638,93.65,93.624,93.645,780899998.0
2006-07-19 21:44:00,93.63,93.65,93.613,93.65,1368399997.0
2006-07-19 21:45:00,93.633,93.656,93.624,93.642,923700007.0
2006-07-19 21:46:00,93.636,93.671,93.636,93.659,741600003.0
2006-07-19 21:47:00,93.65,93.673,93.646,93.664,708899997.0
2006-07-19 21:48:00,93.667,93.667,93.642,93.642,271699998.0
2006-07-19 21:49:00,93.649,93.665,93.637,93.653,756400002.0
2006-07-19 21:50:00,93.652,93.658,93.638,93.646,190799997.0
2006-07-19 21:51:00,93.647,93.66,93.638,93.638,328500003.0
2006-07-19 21:52:00,93.645,93.655,93.62,93.628,518699996.0
2006-07-19 21:53:00,93.634,93.647,93.62,93.635,244599997.0
2006-07-19 21:54:00,93.643,93.643,93.617,93.618,270900001.0
2006-07-19 21:55:00,93.622,93.647,93.622,93.647,194600002.0
2006-07-19 21:56:00,93.655,93.657,93.629,93.632,596899992.0
2006-07-19 21:57:00,93.627,93.646,93.617,93.634,204999998.0
2006-07-19 21:58:00,93.65,93.655,93.64,93.649,206400004.0
2006-07-19 21:59:00,93.646,93.655,93.622,93.635,678899998.0
2006-07-19 22:00:00,93.64,93.64,93.588,93.6,705600000.0
2006-07-19 22:01:00,93.595,93.623,93.589,93.621,763299998.0
2006-07-19 22:02:00,93.615,93.621,93.597,93.6,1093999992.0
2006-07-19 22:03:00,93.611,93.617,93.593,93.595,273399998.0
2006-07-19 22:04:00,93.617,93.622,93.593,93.594,781299993.0
2006-07-19 22:05:00,93.584,93.602,93.565,93.58,370700001.0
2006-07-19 22:06:00,93.566,93.588,93.561,93.58,125899999.0
2006-07-19 22:07:00,93.566,93.59,93.566,93.59,85100001.0
2006-07-19 22:08:00,93.595,93.595,93.558,93.558,155399999.0
2006-07-19 22:09:00,93.588,93.601,93.566,93.566,300899999.0
2006-07-19 22:10:00,93.575,93.601,93.568,93.593,208900003.0
2006-07-19 22:11:00,93.607,93.617,93.592,93.593,321899999.0
2006-07-19 22:12:00,93.604,93.613,93.572,93.589,303300001.0
2006-07-19 22:13:00,93.588,93.61,93.571,93.605,514200006.0
2006-07-19 22:14:00,93.603,93.603,93.581,93.581,168000002.0
2006-07-19 22:15:00,93.598,93.624,93.586,93.594,513200002.0
2006-07-19 22:16:00,93.621,93.622,93.586,93.586,421499997.0
2006-07-19 22:17:00,93.602,93.617,93.586,93.603,53199999.0
2006-07-19 22:18:00,93.617,93.629,93.606,93.611,290800004.0
2006-07-19 22:19:00,93.634,93.634,93.602,93.602,236799999.0
2006-07-19 22:20:00,93.613,93.631,93.612,93.631,208700005.0
2006-07-19 22:21:00,93.605,93.63,93.605,93.625,147000000.0
2006-07-19 22:22:00,93.628,93.628,93.594,93.594,366499996.0
2006-07-19 22:23:00,93.602,93.62,93.598,93.615,355000000.0
2006-07-19 22:24:00,93.613,93.613,93.595,93.595,108599999.0
2006-07-19 22:25:00,93.592,93.614,93.592,93.61,261800000.0
2006-07-19 22:26:00,93.595,93.617,93.582,93.582,239599998.0
2006-07-19 22:27:00,93.592,93.609,93.578,93.604,726499999.0
2006-07-19 22:28:00,93.589,93.61,93.584,93.596,316599999.0
2006-07-19 22:29:00,93.581,93.597,93.557,93.582,381899993.0
2006-07-19 22:30:00,93.577,93.607,93.566,93.607,495699992.0
2006-07-19 22:31:00,93.6,93.6,93.567,93.567,89699999.0
2006-07-19 22:32:00,93.575,93.59,93.558,93.559,223500000.0
2006-07-19 22:33:00,93.565,93.585,93.563,93.58,445299999.0
2006-07-19 22:34:00,93.559,93.579,93.551,93.565,476799998.0
2006-07-19 22:35:00,93.573,93.588,93.56,93.585,432399994.0
2006-07-19 22:36:00,93.587,93.587,93.557,93.566,485199992.0
2006-07-19 22:37:00,93.583,93.583,93.561,93.567,161200001.0
2006-07-19 22:38:00,93.566,93.583,93.559,93.579,190200003.0
2006-07-19 22:39:00,93.565,93.583,93.557,93.583,211599997.0
2006-07-19 22:40:00,93.583,93.583,93.558,93.558,441500002.0
2006-07-19 22:41:00,93.578,93.592,93.566,93.574,234200001.0
2006-07-19 22:42:00,93.598,93.598,93.565,93.567,174900002.0
2006-07-19 22:43:00,93.597,93.607,93.572,93.578,641700003.0
2006-07-19 22:44:00,93.597,93.607,93.573,93.573,370799998.0
2006-07-19 22:45:00,93.578,93.599,93.556,93.584,477999993.0
2006-07-19 22:46:00,93.572,93.593,93.557,93.578,413000000.0
2006-07-19 22:47:00,93.575,93.58,93.551,93.554,306700002.0
2006-07-19 22:48:00,93.55,93.571,93.53,93.555,565699995.0
2006-07-19 22:49:00,93.556,93.568,93.536,93.537,323199999.0
2006-07-19 22:50:00,93.547,93.558,93.528,93.548,227799997.0
2006-07-19 22:51:00,93.532,93.563,93.532,93.541,545500001.0
2006-07-19 22:52:00,93.552,93.565,93.547,93.563,194200000.0
2006-07-19 22:53:00,93.57,93.57,93.509,93.537,427699999.0
2006-07-19 22:54:00,93.558,93.568,93.539,93.55,284600000.0
2006-07-19 22:55:00,93.552,93.569,93.547,93.569,498599999.0
2006-07-19 22:56:00,93.548,93.569,93.548,93.569,209700000.0
2006-07-19 22:57:00,93.555,93.573,93.529,93.561,215300003.0
2006-07-19 22:58:00,93.561,93.575,93.553,93.567,233199996.0
2006-07-19 22:59:00,93.565,93.565,93.493,93.5,362800005.0
2006-07-19 23:00:00,93.565,93.57,93.542,93.57,161500001.0
2006-07-19 23:01:00,93.572,93.577,93.548,93.562,257499996.0
2006-07-19 23:02:00,93.564,93.577,93.546,93.564,142499998.0
2006-07-19 23:03:00,93.567,93.582,93.544,93.548,244599998.0
2006-07-19 23:04:00,93.554,93.571,93.528,93.571,292000001.0
2006-07-19 23:05:00,93.542,93.576,93.54,93.576,162000000.0
2006-07-19 23:06:00,93.585,93.585,93.559,93.559,116899997.0
2006-07-19 23:07:00,93.546,93.569,93.54,93.558,210699997.0
2006-07-19 23:08:00,93.535,93.558,93.53,93.548,362300004.0
2006-07-19 23:09:00,93.542,93.572,93.534,93.566,279399996.0
2006-07-19 23:10:00,93.57,93.584,93.551,93.575,287699997.0
2006-07-19 23:11:00,93.571,93.581,93.553,93.554,182300002.0
2006-07-19 23:12:00,93.557,93.584,93.557,93.582,264600001.0
2006-07-19 23:13:00,93.552,93.57,93.544,93.563,116599998.0
2006-07-19 23:14:00,93.579,93.586,93.56,93.56,283900001.0
2006-07-19 23:15:00,93.552,93.578,93.545,93.577,244300003.0
2006-07-19 23:16:00,93.557,93.605,93.557,93.605,282299997.0
2006-07-19 23:17:00,93.576,93.599,93.556,93.582,347499999.0
2006-07-19 23:18:00,93.592,93.613,93.592,93.607,148999999.0
2006-07-19 23:19:00,93.61,93.616,93.586,93.605,253900001.0
2006-07-19 23:20:00,93.588,93.611,93.584,93.611,215299999.0
2006-07-19 23:21:00,93.604,93.611,93.587,93.598,135299998.0
2006-07-19 23:22:00,93.613,93.615,93.581,93.581,247800001.0
2006-07-19 23:23:00,93.607,93.61,93.584,93.591,149599997.0
2006-07-19 23:24:00,93.616,93.616,93.583,93.583,192000001.0
2006-07-19 23:25:00,93.597,93.616,93.591,93.591,139499997.0
2006-07-19 23:26:00,93.575,93.609,93.575,93.609,92599999.0
2006-07-19 23:27:00,93.607,93.613,93.588,93.593,173000001.0
2006-07-19 23:28:00,93.611,93.631,93.593,93.606,191499999.0
2006-07-19 23:29:00,93.573,93.577,93.549,93.56,344899999.0
2006-07-19 23:30:00,93.58,93.58,93.559,93.56,201700003.0
2006-07-19 23:31:00,93.575,93.587,93.562,93.573,172300002.0
2006-07-19 23:32:00,93.565,93.585,93.548,93.575,190200001.0
2006-07-19 23:33:00,93.566,93.57,93.544,93.557,158100000.0
2006-07-19 23:34:00,93.568,93.574,93.539,93.553,381300000.0
2006-07-19 23:35:00,93.551,93.571,93.523,93.564,261699998.0
2006-07-19 23:36:00,93.555,93.57,93.548,93.57,127099999.0
2006-07-19 23:37:00,93.578,93.578,93.555,93.555,77199999.0
2006-07-19 23:38:00,93.553,93.573,93.551,93.568,269699998.0
2006-07-19 23:39:00,93.573,93.577,93.552,93.552,119700001.0
2006-07-19 23:40:00,93.549,93.58,93.543,93.566,232499999.0
2006-07-19 23:41:00,93.565,93.575,93.548,93.566,217799999.0
2006-07-19 23:42:00,93.565,93.57,93.54,93.54,319199999.0
2006-07-19 23:43:00,93.565,93.57,93.55,93.559,255600001.0
2006-07-19 23:44:00,93.56,93.583,93.541,93.567,253699998.0
2006-07-19 23:45:00,93.576,93.576,93.556,93.556,61199999.0
2006-07-19 23:46:00,93.581,93.584,93.567,93.573,81699998.0
2006-07-19 23:47:00,93.557,93.583,93.557,93.583,51500000.0
2006-07-19 23:48:00,93.567,93.592,93.567,93.592,160300001.0
2006-07-19 23:49:00,93.578,93.59,93.563,93.567,189399998.0
2006-07-19 23:50:00,93.58,93.597,93.56,93.583,302000003.0
2006-07-19 23:51:00,93.587,93.598,93.573,93.579,215200000.0
2006-07-19 23:52:00,93.594,93.602,93.581,93.584,136299999.0
2006-07-19 23:53:00,93.576,93.59,93.57,93.585,165300000.0
2006-07-19 23:54:00,93.587,93.59,93.566,93.577,202399998.0
2006-07-19 23:55:00,93.564,93.587,93.564,93.585,148900000.0
2006-07-19 23:56:00,93.59,93.595,93.571,93.571,206299997.0
2006-07-19 23:57:00,93.586,93.597,93.571,93.584,107699999.0
2006-07-19 23:58:00,93.58,93.6,93.576,93.595,166200000.0
2006-07-19 23:59:00,93.597,93.601,93.576,93.576,264099999.0
2006-07-20 00:00:00,93.584,93.607,93.581,93.584,244900004.0
2006-07-20 00:01:00,93.593,93.599,93.563,93.563,250700002.0
2006-07-20 00:02:00,93.572,93.59,93.572,93.59,64300000.0
2006-07-20 00:03:00,93.576,93.595,93.568,93.595,102199998.0
2006-07-20 00:04:00,93.583,93.59,93.566,93.578,165099998.0
2006-07-20 00:05:00,93.588,93.588,93.559,93.57,319399999.0
2006-07-20 00:06:00,93.562,93.581,93.555,93.581,177399997.0
2006-07-20 00:07:00,93.573,93.576,93.549,93.556,216900002.0
2006-07-20 00:08:00,93.565,93.587,93.565,93.587,74300001.0
2006-07-20 00:09:00,93.551,93.571,93.524,93.552,184300003.0
2006-07-20 00:10:00,93.573,93.575,93.549,93.559,275200003.0
2006-07-20 00:11:00,93.558,93.575,93.552,93.575,141500001.0
2006-07-20 00:12:00,93.577,93.595,93.563,93.582,256700001.0
2006-07-20 00:13:00,93.584,93.591,93.565,93.565,147599998.0
2006-07-20 00:14:00,93.575,93.596,93.568,93.574,222199998.0
2006-07-20 00:15:00,93.577,93.593,93.572,93.587,189199995.0
2006-07-20 00:16:00,93.574,93.59,93.564,93.59,206799996.0
2006-07-20 00:17:00,93.583,93.592,93.562,93.58,97500000.0
2006-07-20 00:18:00,93.582,93.585,93.565,93.569,67500000.0
2006-07-20 00:19:00,93.58,93.597,93.574,93.579,148099998.0
2006-07-20 00:20:00,93.598,93.606,93.578,93.585,259300001.0
2006-07-20 00:21:00,93.59,93.61,93.587,93.588,158899999.0
2006-07-20 00:22:00,93.59,93.615,93.59,93.615,199699999.0
2006-07-20 00:23:00,93.593,93.612,93.593,93.607,157400001.0
2006-07-20 00:24:00,93.606,93.606,93.558,93.562,217499995.0
2006-07-20 00:25:00,93.577,93.59,93.564,93.59,187899996.0
2006-07-20 00:26:00,93.586,93.6,93.571,93.588,122200001.0
2006-07-20 00:27:00,93.58,93.6,93.577,93.595,265199995.0
2006-07-20 00:28:00,93.595,93.6,93.58,93.582,123199998.0
2006-07-20 00:29:00,93.592,93.603,93.58,93.6,187100001.0
2006-07-20 00:30:00,93.59,93.602,93.575,93.589,80700000.0
2006-07-20 00:31:00,93.58,93.6,93.58,93.6,118300002.0
2006-07-20 00:32:00,93.594,93.6,93.57,93.578,287200005.0
2006-07-20 00:33:00,93.587,93.6,93.573,93.6,272399995.0
2006-07-20 00:34:00,93.595,93.595,93.553,93.553,100999999.0
2006-07-20 00:35:00,93.57,93.6,93.569,93.6,187800001.0
2006-07-20 00:36:00,93.6,93.6,93.573,93.587,247899997.0
2006-07-20 00:37:00,93.583,93.61,93.578,93.61,322700002.0
2006-07-20 00:38:00,93.593,93.611,93.589,93.609,232900005.0
2006-07-20 00:39:00,93.594,93.618,93.592,93.613,187899998.0
2006-07-20 00:40:00,93.618,93.625,93.6,93.603,239499999.0
2006-07-20 00:41:00,93.617,93.628,93.604,93.614,166699999.0
2006-07-20 00:42:00,93.606,93.625,93.597,93.623,234200001.0
2006-07-20 00:43:00,93.603,93.624,93.601,93.623,225100000.0
2006-07-20 00:44:00,93.603,93.626,93.595,93.612,72900000.0
2006-07-20 00:45:00,93.605,93.627,93.598,93.618,246900001.0
2006-07-20 00:46:00,93.593,93.611,93.589,93.592,171200001.0
2006-07-20 00:47:00,93.582,93.602,93.567,93.592,301700000.0
2006-07-20 00:48:00,93.595,93.611,93.58,93.6,289500002.0
2006-07-20 00:49:00,93.605,93.615,93.591,93.6,80400000.0
2006-07-20 00:50:00,93.603,93.61,93.586,93.61,225899999.0
2006-07-20 00:51:00,93.581,93.612,93.581,93.612,388500001.0
2006-07-20 00:52:00,93.597,93.61,93.583,93.605,175000001.0
2006-07-20 00:53:00,93.613,93.615,93.59,93.599,262299998.0
2006-07-20 00:54:00,93.614,93.619,93.595,93.597,279400000.0
2006-07-20 00:55:00,93.613,93.624,93.594,93.614,273699997.0
2006-07-20 00:56:00,93.61,93.619,93.589,93.598,305999997.0
2006-07-20 00:57:00,93.596,93.608,93.583,93.601,254099999.0
2006-07-20 00:58:00,93.587,93.6,93.574,93.592,168399999.0
2006-07-20 00:59:00,93.602,93.608,93.583,93.596,199299999.0
2006-07-20 01:00:00,93.603,93.622,93.585,93.597,223500002.0
2006-07-20 01:01:00,93.603,93.625,93.599,93.599,195199998.0
2006-07-20 01:02:00,93.614,93.634,93.593,93.63,144299999.0
2006-07-20 01:03:00,93.619,93.621,93.598,93.603,143500000.0
2006-07-20 01:04:00,93.602,93.618,93.589,93.606,146899999.0
2006-07-20 01:05:00,93.581,93.602,93.581,93.602,69000001.0
2006-07-20 01:06:00,93.602,93.61,93.583,93.591,265899999.0
2006-07-20 01:07:00,93.608,93.615,93.587,93.588,193199999.0
2006-07-20 01:08:00,93.606,93.618,93.598,93.618,206000003.0
2006-07-20 01:09:00,93.614,93.615,93.595,93.603,241599996.0
2006-07-20 01:10:00,93.613,93.625,93.603,93.61,133800000.0
2006-07-20 01:11:00,93.622,93.622,93.586,93.6,335199999.0
2006-07-20 01:12:00,93.597,93.617,93.589,93.608,307900000.0
2006-07-20 01:13:00,93.584,93.61,93.578,93.61,169799997.0
2006-07-20 01:14:00,93.579,93.598,93.562,93.579,174800000.0
2006-07-20 01:15:00,93.579,93.592,93.568,93.58,120400002.0
2006-07-20 01:16:00,93.583,93.591,93.553,93.553,266100002.0
2006-07-20 01:17:00,93.542,93.572,93.542,93.572,211600001.0
2006-07-20 01:18:00,93.558,93.575,93.554,93.557,157499997.0
2006-07-20 01:19:00,93.557,93.566,93.544,93.548,118400000.0
2006-07-20 01:20:00,93.562,93.569,93.523,93.523,108200000.0
2006-07-20 01:21:00,93.546,93.567,93.533,93.534,222399999.0
2006-07-20 01:22:00,93.568,93.568,93.543,93.564,174699997.0
2006-07-20 01:23:00,93.557,93.575,93.537,93.56,148299996.0
2006-07-20 01:24:00,93.582,93.582,93.553,93.575,238100000.0
2006-07-20 01:25:00,93.573,93.575,93.547,93.557,213799995.0
2006-07-20 01:26:00,93.576,93.576,93.55,93.552,209799993.0
2006-07-20 01:27:00,93.573,93.579,93.558,93.573,330700002.0
2006-07-20 01:28:00,93.557,93.576,93.548,93.567,346500010.0
2006-07-20 01:29:00,93.526,93.566,93.526,93.566,335499999.0
2006-07-20 01:30:00,93.577,93.577,93.538,93.538,272199998.0
2006-07-20 01:31:00,93.555,93.56,93.539,93.548,211199999.0
2006-07-20 01:32:00,93.543,93.563,93.543,93.56,166099999.0
2006-07-20 01:33:00,93.54,93.555,93.54,93.555,68000000.0
2006-07-20 01:34:00,93.554,93.559,93.532,93.54,353599997.0
2006-07-20 01:35:00,93.552,93.552,93.528,93.537,219800000.0
2006-07-20 01:36:00,93.55,93.55,93.521,93.521,159300000.0
2006-07-20 01:37:00,93.539,93.553,93.527,93.551,254799999.0
2006-07-20 01:38:00,93.558,93.558,93.53,93.541,157300001.0
2006-07-20 01:39:00,93.538,93.574,93.538,93.574,146800000.0
2006-07-20 01:40:00,93.567,93.586,93.563,93.577,205900000.0
2006-07-20 01:41:00,93.573,93.585,93.558,93.57,250799995.0
2006-07-20 01:42:00,93.57,93.579,93.553,93.576,248999997.0
2006-07-20 01:43:00,93.577,93.587,93.563,93.567,218400001.0
2006-07-20 01:44:00,93.564,93.581,93.559,93.559,146300002.0
2006-07-20 01:45:00,93.567,93.58,93.55,93.57,145799996.0
2006-07-20 01:46:00,93.558,93.575,93.548,93.552,135299999.0
2006-07-20 01:47:00,93.58,93.583,93.56,93.56,184600002.0
2006-07-20 01:48:00,93.569,93.595,93.557,93.595,412800000.0
2006-07-20 01:49:00,93.585,93.595,93.561,93.563,263400000.0
2006-07-20 01:50:00,93.546,93.584,93.546,93.583,234699999.0
2006-07-20 01:51:00,93.578,93.591,93.566,93.586,219499996.0
2006-07-20 01:52:00,93.583,93.592,93.569,93.576,149999998.0
2006-07-20 01:53:00,93.59,93.59,93.553,93.558,236100000.0
2006-07-20 01:54:00,93.575,93.599,93.575,93.587,304700002.0
2006-07-20 01:55:00,93.574,93.587,93.563,93.577,210399999.0
2006-07-20 01:56:00,93.554,93.58,93.554,93.56,189000000.0
2006-07-20 01:57:00,93.554,93.576,93.546,93.57,285900000.0
2006-07-20 01:58:00,93.574,93.581,93.557,93.564,249800000.0
2006-07-20 01:59:00,93.565,93.582,93.556,93.58,370200004.0
2006-07-20 02:00:00,93.557,93.576,93.557,93.574,130899997.0
2006-07-20 02:01:00,93.579,93.6,93.572,93.594,283100001.0
2006-07-20 02:02:00,93.592,93.605,93.577,93.586,277399998.0
2006-07-20 02:03:00,93.59,93.6,93.563,93.563,239700001.0
2006-07-20 02:04:00,93.586,93.592,93.571,93.584,230200000.0
2006-07-20 02:05:00,93.582,93.605,93.566,93.592,257799997.0
2006-07-20 02:06:00,93.592,93.613,93.591,93.605,137599999.0
2006-07-20 02:07:00,93.603,93.61,93.584,93.59,204499998.0
2006-07-20 02:08:00,93.608,93.624,93.595,93.608,321399997.0
2006-07-20 02:09:00,93.612,93.65,93.612,93.642,386499997.0
2006-07-20 02:10:00,93.64,93.64,93.614,93.619,234999999.0
2006-07-20 02:11:00,93.613,93.644,93.606,93.622,199699997.0
2006-07-20 02:12:00,93.61,93.632,93.61,93.632,141099999.0
2006-07-20 02:13:00,93.634,93.634,93.613,93.618,296100001.0
2006-07-20 02:14:00,93.626,93.64,93.616,93.64,132500001.0
2006-07-20 02:15:00,93.642,93.65,93.619,93.621,332600003.0
2006-07-20 02:16:00,93.63,93.645,93.612,93.62,283900000.0
2006-07-20 02:17:00,93.645,93.645,93.61,93.61,52699999.0
2006-07-20 02:18:00,93.606,93.63,93.602,93.63,116300000.0
2006-07-20 02:19:00,93.633,93.64,93.614,93.628,171399999.0
2006-07-20 02:20:00,93.635,93.648,93.621,93.635,146199999.0
2006-07-20 02:21:00,93.631,93.647,93.621,93.626,242000003.0
2006-07-20 02:22:00,93.643,93.648,93.623,93.64,212899998.0
2006-07-20 02:23:00,93.643,93.656,93.627,93.651,279300003.0
2006-07-20 02:24:00,93.649,93.653,93.624,93.624,180399999.0
2006-07-20 02:25:00,93.643,93.664,93.632,93.662,260499998.0
2006-07-20 02:26:00,93.662,93.682,93.655,93.675,283700000.0
2006-07-20 02:27:00,93.673,93.682,93.643,93.656,286299999.0
2006-07-20 02:28:00,93.638,93.664,93.637,93.655,165199998.0
2006-07-20 02:29:00,93.638,93.658,93.634,93.658,220399998.0
2006-07-20 02:30:00,93.647,93.663,93.63,93.641,192799997.0
2006-07-20 02:31:00,93.655,93.671,93.644,93.665,249399999.0
2006-07-20 02:32:00,93.658,93.672,93.648,93.654,301299995.0
2006-07-20 02:33:00,93.666,93.668,93.652,93.668,112199998.0
2006-07-20 02:34:00,93.658,93.673,93.633,93.644,225199998.0
2006-07-20 02:35:00,93.63,93.659,93.63,93.647,265000000.0
2006-07-20 02:36:00,93.632,93.655,93.628,93.643,233800000.0
2006-07-20 02:37:00,93.63,93.647,93.613,93.647,172799999.0
2006-07-20 02:38:00,93.647,93.647,93.626,93.637,89200000.0
2006-07-20 02:39:00,93.618,93.635,93.618,93.633,179799999.0
2006-07-20 02:40:00,93.616,93.648,93.616,93.648,105500001.0
2006-07-20 02:41:00,93.647,93.647,93.62,93.634,240600003.0
2006-07-20 02:42:00,93.647,93.663,93.632,93.645,194699999.0
2006-07-20 02:43:00,93.648,93.666,93.639,93.658,209099997.0
2006-07-20 02:44:00,93.65,93.667,93.648,93.663,285800001.0
2006-07-20 02:45:00,93.653,93.66,93.635,93.66,292300006.0
2006-07-20 02:46:00,93.662,93.673,93.644,93.645,326800002.0
2006-07-20 02:47:00,93.64,93.663,93.639,93.663,174000001.0
2006-07-20 02:48:00,93.66,93.665,93.63,93.647,263299997.0
2006-07-20 02:49:00,93.647,93.66,93.634,93.642,94399997.0
2006-07-20 02:50:00,93.667,93.667,93.645,93.647,138599999.0
2006-07-20 02:51:00,93.662,93.662,93.638,93.638,188199998.0
2006-07-20 02:52:00,93.664,93.677,93.647,93.656,242400006.0
2006-07-20 02:53:00,93.668,93.68,93.649,93.666,202600001.0
2006-07-20 02:54:00,93.681,93.688,93.658,93.674,316200001.0
2006-07-20 02:55:00,93.687,93.687,93.654,93.654,283199996.0
2006-07-20 02:56:00,93.662,93.676,93.65,93.665,287700000.0
2006-07-20 02:57:00,93.659,93.677,93.653,93.653,199399996.0
2006-07-20 02:58:00,93.66,93.667,93.649,93.655,118700000.0
2006-07-20 02:59:00,93.664,93.669,93.643,93.644,299700006.0
2006-07-20 03:00:00,93.637,93.659,93.625,93.659,335800002.0
2006-07-20 03:01:00,93.64,93.654,93.626,93.645,247100000.0
2006-07-20 03:02:00,93.633,93.646,93.619,93.634,145799998.0
2006-07-20 03:03:00,93.638,93.657,93.623,93.642,174799998.0
2006-07-20 03:04:00,93.647,93.661,93.608,93.608,245400004.0
2006-07-20 03:05:00,93.613,93.631,93.598,93.612,287499998.0
2006-07-20 03:06:00,93.63,93.633,93.615,93.632,196399998.0
2006-07-20 03:07:00,93.636,93.636,93.582,93.582,265500000.0
2006-07-20 03:08:00,93.595,93.615,93.575,93.583,236600000.0
2006-07-20 03:09:00,93.586,93.617,93.586,93.609,259200004.0
2006-07-20 03:10:00,93.605,93.618,93.586,93.6,251499999.0
2006-07-20 03:11:00,93.613,93.624,93.591,93.615,219599998.0
2006-07-20 03:12:00,93.595,93.626,93.595,93.615,253999998.0
2006-07-20 03:13:00,93.623,93.625,93.593,93.598,334300004.0
2006-07-20 03:14:00,93.604,93.629,93.603,93.62,267600000.0
2006-07-20 03:15:00,93.594,93.613,93.582,93.6,219299997.0
2006-07-20 03:16:00,93.604,93.616,93.589,93.598,78599998.0
2006-07-20 03:17:00,93.586,93.632,93.586,93.625,146199999.0
2006-07-20 03:18:00,93.623,93.63,93.608,93.612,121599999.0
2006-07-20 03:19:00,93.611,93.628,93.601,93.616,197399998.0
2006-07-20 03:20:00,93.618,93.618,93.594,93.604,153200002.0
2006-07-20 03:21:00,93.608,93.615,93.591,93.599,443899997.0
2006-07-20 03:22:00,93.61,93.61,93.574,93.581,178300001.0
2006-07-20 03:23:00,93.577,93.593,93.558,93.575,185399999.0
2006-07-20 03:24:00,93.58,93.602,93.569,93.58,259000004.0
2006-07-20 03:25:00,93.601,93.601,93.571,93.589,304300001.0
2006-07-20 03:26:00,93.582,93.597,93.574,93.587,186499999.0
2006-07-20 03:27:00,93.588,93.592,93.569,93.592,174400002.0
2006-07-20 03:28:00,93.565,93.581,93.565,93.579,52500002.0
2006-07-20 03:29:00,93.58,93.593,93.568,93.593,52199998.0
2006-07-20 03:30:00,93.59,93.603,93.576,93.592,243099999.0
2006-07-20 03:31:00,93.603,93.605,93.578,93.595,226899998.0
2006-07-20 03:32:00,93.603,93.61,93.579,93.583,123099999.0
2006-07-20 03:33:00,93.583,93.608,93.582,93.597,329899996.0
2006-07-20 03:34:00,93.583,93.599,93.578,93.595,258499997.0
2006-07-20 03:35:00,93.576,93.605,93.576,93.595,161600002.0
2006-07-20 03:36:00,93.582,93.601,93.578,93.582,258499999.0
2006-07-20 03:37:00,93.584,93.605,93.574,93.593,273600002.0
2006-07-20 03:38:00,93.569,93.612,93.569,93.612,127200001.0
2006-07-20 03:39:00,93.583,93.617,93.577,93.584,226300002.0
2006-07-20 03:40:00,93.599,93.615,93.583,93.596,273299996.0
2006-07-20 03:41:00,93.621,93.621,93.595,93.62,211900003.0
2006-07-20 03:42:00,93.625,93.63,93.609,93.614,294899993.0
2006-07-20 03:43:00,93.621,93.629,93.61,93.61,251800002.0
2006-07-20 03:44:00,93.603,93.63,93.572,93.63,312200002.0
2006-07-20 03:45:00,93.599,93.62,93.592,93.62,270600000.0
2006-07-20 03:46:00,93.591,93.624,93.591,93.616,176400000.0
2006-07-20 03:47:00,93.614,93.63,93.604,93.617,263200001.0
2006-07-20 03:48:00,93.598,93.627,93.598,93.627,200800005.0
2006-07-20 03:49:00,93.622,93.627,93.597,93.61,330400000.0
2006-07-20 03:50:00,93.6,93.622,93.592,93.613,168899999.0
2006-07-20 03:51:00,93.625,93.629,93.598,93.598,217799999.0
2006-07-20 03:52:00,93.605,93.631,93.602,93.63,292700001.0
2006-07-20 03:53:00,93.605,93.634,93.603,93.619,241900001.0
2006-07-20 03:54:00,93.615,93.631,93.603,93.613,172499998.0
2006-07-20 03:55:00,93.639,93.639,93.604,93.612,154999999.0
2006-07-20 03:56:00,93.619,93.631,93.598,93.612,167500002.0
2006-07-20 03:57:00,93.612,93.619,93.595,93.595,193899998.0
2006-07-20 03:58:00,93.592,93.619,93.585,93.602,246200000.0
2006-07-20 03:59:00,93.605,93.622,93.587,93.602,184800000.0
2006-07-20 04:00:00,93.582,93.61,93.582,93.61,174499999.0
2006-07-20 04:01:00,93.601,93.618,93.594,93.618,147799999.0
2006-07-20 04:02:00,93.613,93.614,93.588,93.607,262200000.0
2006-07-20 04:03:00,93.615,93.615,93.6,93.6,72399999.0
2006-07-20 04:04:00,93.614,93.631,93.594,93.61,270499999.0
2006-07-20 04:05:00,93.612,93.634,93.61,93.619,218199995.0
2006-07-20 04:06:00,93.601,93.635,93.601,93.625,176800001.0
2006-07-20 04:07:00,93.637,93.637,93.619,93.619,47799999.0
2006-07-20 04:08:00,93.62,93.653,93.62,93.653,121699998.0
2006-07-20 04:09:00,93.655,93.655,93.621,93.621,339999999.0
2006-07-20 04:10:00,93.629,93.658,93.629,93.658,258900000.0
2006-07-20 04:11:00,93.649,93.657,93.63,93.645,217000000.0
2006-07-20 04:12:00,93.642,93.662,93.642,93.658,168499998.0
2006-07-20 04:13:00,93.633,93.648,93.626,93.648,196400002.0
2006-07-20 04:14:00,93.635,93.656,93.632,93.647,262700001.0
2006-07-20 04:15:00,93.648,93.65,93.629,93.636,194600003.0
2006-07-20 04:16:00,93.647,93.653,93.627,93.63,172000002.0
2006-07-20 04:17:00,93.645,93.65,93.631,93.638,69100000.0
2006-07-20 04:18:00,93.618,93.641,93.613,93.64,207799998.0
2006-07-20 04:19:00,93.625,93.641,93.625,93.639,98600000.0
2006-07-20 04:20:00,93.624,93.635,93.601,93.617,296499999.0
2006-07-20 04:21:00,93.638,93.638,93.611,93.611,140699999.0
2006-07-20 04:22:00,93.641,93.641,93.628,93.641,29499999.0
2006-07-20 04:23:00,93.646,93.646,93.633,93.637,118799999.0
2006-07-20 04:24:00,93.623,93.635,93.612,93.612,219199999.0
2006-07-20 04:25:00,93.616,93.63,93.602,93.625,209099994.0
2006-07-20 04:26:00,93.615,93.626,93.608,93.615,275499995.0
2006-07-20 04:27:00,93.626,93.641,93.608,93.633,200599996.0
2006-07-20 04:28:00,93.632,93.647,93.628,93.647,209800002.0
2006-07-20 04:29:00,93.642,93.642,93.621,93.637,125500000.0
2006-07-20 04:30:00,93.625,93.637,93.617,93.62,82500002.0
2006-07-20 04:31:00,93.622,93.635,93.614,93.626,140500000.0
2006-07-20 04:32:00,93.616,93.646,93.616,93.625,164399999.0
2006-07-20 04:33:00,93.62,93.638,93.616,93.633,145100001.0
2006-07-20 04:34:00,93.615,93.632,93.608,93.624,78599999.0
2006-07-20 04:35:00,93.614,93.636,93.614,93.632,141299999.0
2006-07-20 04:36:00,93.629,93.631,93.614,93.616,58500000.0
2006-07-20 04:37:00,93.62,93.64,93.62,93.621,121600001.0
2006-07-20 04:38:00,93.619,93.64,93.614,93.635,207599998.0
2006-07-20 04:39:00,93.654,93.656,93.63,93.63,288599997.0
2006-07-20 04:40:00,93.647,93.647,93.629,93.629,74699998.0
2006-07-20 04:41:00,93.621,93.648,93.617,93.648,214199995.0
2006-07-20 04:42:00,93.653,93.654,93.632,93.644,202700002.0
2006-07-20 04:43:00,93.646,93.653,93.632,93.638,213599998.0
2006-07-20 04:44:00,93.663,93.669,93.65,93.65,199200006.0
2006-07-20 04:45:00,93.665,93.665,93.638,93.638,85899999.0
2006-07-20 04:46:00,93.64,93.648,93.619,93.629,174300000.0
2006-07-20 04:47:00,93.627,93.644,93.616,93.618,214299998.0
2006-07-20 04:48:00,93.642,93.642,93.618,93.642,207800005.0
2006-07-20 04:49:00,93.634,93.647,93.617,93.641,158900000.0
2006-07-20 04:50:00,93.627,93.646,93.619,93.642,218899999.0
2006-07-20 04:51:00,93.641,93.648,93.622,93.622,180999998.0
2006-07-20 04:52:00,93.635,93.656,93.623,93.64,232400000.0
2006-07-20 04:53:00,93.635,93.651,93.618,93.637,318400002.0
2006-07-20 04:54:00,93.643,93.643,93.618,93.618,119799998.0
2006-07-20 04:55:00,93.639,93.646,93.627,93.633,95200001.0
2006-07-20 04:56:00,93.628,93.655,93.621,93.637,195599995.0
2006-07-20 04:57:00,93.637,93.64,93.62,93.62,202999995.0
2006-07-20 04:58:00,93.636,93.648,93.622,93.622,156200000.0
2006-07-20 04:59:00,93.632,93.646,93.617,93.637,114899999.0
2006-07-20 05:00:00,93.645,93.649,93.627,93.641,266700001.0
2006-07-20 05:01:00,93.625,93.64,93.602,93.625,61399999.0
2006-07-20 05:02:00,93.632,93.64,93.605,93.624,298100000.0
2006-07-20 05:03:00,93.64,93.64,93.626,93.626,106700001.0
2006-07-20 05:04:00,93.62,93.64,93.614,93.635,173099999.0
2006-07-20 05:05:00,93.632,93.641,93.612,93.627,204599998.0
2006-07-20 05:06:00,93.616,93.633,93.609,93.626,200600002.0
2006-07-20 05:07:00,93.621,93.621,93.601,93.601,44300000.0
2006-07-20 05:08:00,93.607,93.623,93.597,93.611,95700001.0
2006-07-20 05:09:00,93.633,93.639,93.605,93.618,231500000.0
2006-07-20 05:10:00,93.633,93.633,93.601,93.611,248700000.0
2006-07-20 05:11:00,93.633,93.633,93.604,93.617,177600003.0
2006-07-20 05:12:00,93.623,93.64,93.619,93.623,153800000.0
2006-07-20 05:13:00,93.642,93.642,93.622,93.622,89800000.0
2006-07-20 05:14:00,93.635,93.64,93.62,93.628,263699997.0
2006-07-20 05:15:00,93.626,93.646,93.624,93.625,141499999.0
2006-07-20 05:16:00,93.642,93.652,93.633,93.638,132999998.0
2006-07-20 05:17:00,93.645,93.65,93.632,93.638,94500000.0
2006-07-20 05:18:00,93.655,93.655,93.624,93.63,200500003.0
2006-07-20 05:19:00,93.648,93.648,93.631,93.631,33100000.0
2006-07-20 05:20:00,93.639,93.65,93.637,93.648,68800000.0
2006-07-20 05:21:00,93.645,93.645,93.614,93.614,287800002.0
2006-07-20 05:22:00,93.617,93.64,93.61,93.61,296300004.0
2006-07-20 05:23:00,93.63,93.64,93.612,93.628,77100000.0
2006-07-20 05:24:00,93.632,93.638,93.614,93.624,202699999.0
2006-07-20 05:25:00,93.622,93.637,93.6,93.62,213700004.0
2006-07-20 05:26:00,93.634,93.641,93.617,93.624,315700001.0
2006-07-20 05:27:00,93.618,93.63,93.61,93.625,112200000.0
2006-07-20 05:28:00,93.632,93.638,93.603,93.638,125499997.0
2006-07-20 05:29:00,93.641,93.641,93.612,93.629,209400000.0
2006-07-20 05:30:00,93.625,93.636,93.625,93.634,11800000.0
2006-07-20 05:31:00,93.614,93.631,93.614,93.631,42800000.0
2006-07-20 05:32:00,93.635,93.64,93.621,93.621,166200001.0
2006-07-20 05:33:00,93.635,93.64,93.62,93.64,48600000.0
2006-07-20 05:34:00,93.63,93.64,93.63,93.64,81600001.0
2006-07-20 05:35:00,93.627,93.627,93.596,93.622,163299997.0
2006-07-20 05:36:00,93.613,93.623,93.597,93.623,138800002.0
2006-07-20 05:37:00,93.61,93.623,93.602,93.606,143599998.0
2006-07-20 05:38:00,93.612,93.617,93.592,93.603,161099999.0
2006-07-20 05:39:00,93.613,93.618,93.59,93.598,168100000.0
2006-07-20 05:40:00,93.613,93.619,93.587,93.6,116099998.0
2006-07-20 05:41:00,93.609,93.621,93.602,93.615,188199999.0
2006-07-20 05:42:00,93.602,93.621,93.597,93.597,91099999.0
2006-07-20 05:43:00,93.613,93.626,93.601,93.613,206400000.0
2006-07-20 05:44:00,93.6,93.631,93.6,93.623,248499992.0
2006-07-20 05:45:00,93.625,93.625,93.61,93.61,55200001.0
2006-07-20 05:46:00,93.624,93.636,93.609,93.621,71100000.0
2006-07-20 05:47:00,93.639,93.656,93.596,93.639,285399998.0
2006-07-20 05:48:00,93.627,93.64,93.614,93.632,97099999.0
2006-07-20 05:49:00,93.628,93.645,93.622,93.622,215099999.0
2006-07-20 05:50:00,93.632,93.645,93.615,93.615,202400000.0
2006-07-20 05:51:00,93.627,93.64,93.608,93.638,264699999.0
2006-07-20 05:52:00,93.623,93.631,93.606,93.61,294900005.0
2006-07-20 05:53:00,93.63,93.63,93.612,93.619,239199998.0
2006-07-20 05:54:00,93.614,93.638,93.614,93.619,242599999.0
2006-07-20 05:55:00,93.623,93.631,93.601,93.61,197700000.0
2006-07-20 05:56:00,93.625,93.625,93.61,93.61,28500000.0
2006-07-20 05:57:00,93.633,93.633,93.615,93.618,189000002.0
2006-07-20 05:58:00,93.633,93.633,93.604,93.604,203599998.0
2006-07-20 05:59:00,93.612,93.635,93.608,93.613,187600001.0
2006-07-20 06:00:00,93.61,93.634,93.61,93.633,202499997.0
2006-07-20 06:01:00,93.636,93.641,93.611,93.627,211200000.0
2006-07-20 06:02:00,93.631,93.632,93.608,93.632,147699998.0
2006-07-20 06:03:00,93.623,93.642,93.623,93.642,87700001.0
2006-07-20 06:04:00,93.636,93.651,93.633,93.643,118000000.0
2006-07-20 06:05:00,93.635,93.648,93.618,93.618,314899998.0
2006-07-20 06:06:00,93.643,93.651,93.623,93.636,198299998.0
2006-07-20 06:07:00,93.641,93.645,93.62,93.642,148200001.0
2006-07-20 06:08:00,93.644,93.644,93.617,93.628,288099998.0
2006-07-20 06:09:00,93.622,93.647,93.622,93.647,150199998.0
2006-07-20 06:10:00,93.633,93.638,93.608,93.608,215600000.0
2006-07-20 06:11:00,93.632,93.634,93.595,93.617,190199998.0
2006-07-20 06:12:00,93.62,93.625,93.602,93.608,60299999.0
2006-07-20 06:13:00,93.61,93.625,93.61,93.625,89500001.0
2006-07-20 06:14:00,93.61,93.63,93.607,93.61,222099999.0
2006-07-20 06:15:00,93.62,93.63,93.602,93.61,228599998.0
2006-07-20 06:16:00,93.613,93.639,93.613,93.639,125800001.0
2006-07-20 06:17:00,93.63,93.64,93.611,93.626,232700000.0
2006-07-20 06:18:00,93.632,93.644,93.617,93.638,102900002.0
2006-07-20 06:19:00,93.621,93.637,93.615,93.633,75099998.0
2006-07-20 06:20:00,93.63,93.63,93.62,93.62,61300000.0
2006-07-20 06:21:00,93.629,93.629,93.607,93.607,54199999.0
2006-07-20 06:22:00,93.616,93.631,93.614,93.629,62200000.0
2006-07-20 06:23:00,93.617,93.619,93.595,93.616,132000000.0
2006-07-20 06:24:00,93.601,93.611,93.582,93.597,137800002.0
2006-07-20 06:25:00,93.589,93.599,93.567,93.579,326800004.0
2006-07-20 06:26:00,93.583,93.597,93.57,93.597,188300000.0
2006-07-20 06:27:00,93.593,93.6,93.575,93.588,260499995.0
2006-07-20 06:28:00,93.6,93.6,93.563,93.563,137300000.0
2006-07-20 06:29:00,93.596,93.605,93.582,93.582,205600002.0
2006-07-20 06:30:00,93.581,93.604,93.58,93.587,218499998.0
2006-07-20 06:31:00,93.57,93.59,93.558,93.575,110200002.0
2006-07-20 06:32:00,93.578,93.592,93.566,93.586,167099999.0
2006-07-20 06:33:00,93.571,93.597,93.565,93.597,287999999.0
2006-07-20 06:34:00,93.578,93.601,93.575,93.594,123199999.0
2006-07-20 06:35:00,93.582,93.601,93.561,93.598,140199997.0
2006-07-20 06:36:00,93.595,93.6,93.58,93.58,215000003.0
2006-07-20 06:37:00,93.586,93.603,93.572,93.581,243899999.0
2006-07-20 06:38:00,93.578,93.604,93.561,93.561,134099998.0
2006-07-20 06:39:00,93.603,93.607,93.589,93.591,82499999.0
2006-07-20 06:40:00,93.598,93.62,93.598,93.62,218800000.0
2006-07-20 06:41:00,93.597,93.614,93.59,93.605,114899999.0
2006-07-20 06:42:00,93.589,93.613,93.58,93.603,207600003.0
2006-07-20 06:43:00,93.588,93.605,93.588,93.603,167599999.0
2006-07-20 06:44:00,93.596,93.599,93.577,93.583,73099998.0
2006-07-20 06:45:00,93.588,93.594,93.57,93.578,252499995.0
2006-07-20 06:46:00,93.56,93.582,93.56,93.566,285099998.0
2006-07-20 06:47:00,93.584,93.584,93.551,93.551,213399999.0
2006-07-20 06:48:00,93.58,93.58,93.559,93.559,64399999.0
2006-07-20 06:49:00,93.566,93.58,93.552,93.57,38500001.0
2006-07-20 06:50:00,93.568,93.583,93.559,93.583,163099996.0
2006-07-20 06:51:00,93.575,93.59,93.562,93.58,159299998.0
2006-07-20 06:52:00,93.585,93.587,93.555,93.577,251499996.0
2006-07-20 06:53:00,93.576,93.586,93.561,93.585,236699996.0
2006-07-20 06:54:00,93.578,93.591,93.57,93.578,121800000.0
2006-07-20 06:55:00,93.578,93.59,93.569,93.585,205499998.0
2006-07-20 06:56:00,93.585,93.59,93.56,93.568,247800000.0
2006-07-20 06:57:00,93.588,93.588,93.566,93.572,58899999.0
2006-07-20 06:58:00,93.566,93.585,93.552,93.585,342100005.0
2006-07-20 06:59:00,93.575,93.585,93.561,93.569,267799997.0
2006-07-20 07:00:00,93.577,93.58,93.548,93.548,238300001.0
2006-07-20 07:01:00,93.567,93.567,93.544,93.544,203499998.0
2006-07-20 07:02:00,93.532,93.549,93.519,93.531,183000000.0
2006-07-20 07:03:00,93.513,93.534,93.507,93.522,300299998.0
2006-07-20 07:04:00,93.513,93.538,93.513,93.538,236499996.0
2006-07-20 07:05:00,93.53,93.53,93.501,93.501,165799995.0
2006-07-20 07:06:00,93.509,93.509,93.482,93.482,139799999.0
2006-07-20 07:07:00,93.506,93.516,93.493,93.498,149900001.0
2006-07-20 07:08:00,93.507,93.507,93.481,93.482,76899999.0
2006-07-20 07:09:00,93.503,93.531,93.503,93.52,126699999.0
2006-07-20 07:10:00,93.522,93.522,93.495,93.507,119199998.0
2006-07-20 07:11:00,93.522,93.528,93.513,93.513,74400000.0
2006-07-20 07:12:00,93.518,93.561,93.518,93.552,264499996.0
2006-07-20 07:13:00,93.55,93.57,93.537,93.567,131700001.0
2006-07-20 07:14:00,93.55,93.575,93.542,93.555,380600004.0
2006-07-20 07:15:00,93.533,93.565,93.533,93.549,219900001.0
2006-07-20 07:16:00,93.532,93.562,93.524,93.553,220699998.0
2006-07-20 07:17:00,93.525,93.556,93.525,93.553,180800000.0
2006-07-20 07:18:00,93.54,93.555,93.54,93.555,30299999.0
2006-07-20 07:19:00,93.557,93.564,93.54,93.54,208399997.0
2006-07-20 07:20:00,93.54,93.564,93.54,93.563,166800000.0
2006-07-20 07:21:00,93.557,93.566,93.541,93.547,134899998.0
2006-07-20 07:22:00,93.547,93.561,93.533,93.554,190599999.0
2006-07-20 07:23:00,93.562,93.567,93.54,93.557,314499998.0
2006-07-20 07:24:00,93.54,93.56,93.54,93.56,194300003.0
2006-07-20 07:25:00,93.553,93.553,93.533,93.536,236300000.0
2006-07-20 07:26:00,93.556,93.556,93.505,93.528,235300000.0
2006-07-20 07:27:00,93.532,93.546,93.512,93.526,297800001.0
2006-07-20 07:28:00,93.53,93.553,93.53,93.548,212499999.0
2006-07-20 07:29:00,93.54,93.572,93.54,93.557,269899998.0
2006-07-20 07:30:00,93.546,93.557,93.534,93.547,150599999.0
2006-07-20 07:31:00,93.552,93.56,93.537,93.537,147199997.0
2006-07-20 07:32:00,93.553,93.559,93.54,93.54,253699998.0
2006-07-20 07:33:00,93.551,93.557,93.51,93.54,142799999.0
2006-07-20 07:34:00,93.53,93.561,93.53,93.548,97000001.0
2006-07-20 07:35:00,93.526,93.545,93.52,93.545,322800001.0
2006-07-20 07:36:00,93.545,93.548,93.523,93.53,262900000.0
2006-07-20 07:37:00,93.544,93.547,93.521,93.532,237699997.0
2006-07-20 07:38:00,93.508,93.539,93.508,93.539,101100002.0
2006-07-20 07:39:00,93.54,93.54,93.517,93.52,265799996.0
2006-07-20 07:40:00,93.527,93.546,93.527,93.546,91699999.0
2006-07-20 07:41:00,93.552,93.552,93.525,93.53,259200006.0
2006-07-20 07:42:00,93.524,93.549,93.524,93.548,192399998.0
2006-07-20 07:43:00,93.532,93.555,93.529,93.543,230900000.0
2006-07-20 07:44:00,93.536,93.545,93.516,93.54,172900001.0
2006-07-20 07:45:00,93.513,93.542,93.513,93.533,206299998.0
2006-07-20 07:46:00,93.509,93.529,93.488,93.524,157400000.0
2006-07-20 07:47:00,93.525,93.537,93.512,93.525,120400000.0
2006-07-20 07:48:00,93.522,93.537,93.514,93.514,88600000.0
2006-07-20 07:49:00,93.523,93.531,93.508,93.511,140099998.0
2006-07-20 07:50:00,93.513,93.532,93.51,93.527,216800003.0
2006-07-20 07:51:00,93.533,93.537,93.513,93.527,211300001.0
2006-07-20 07:52:00,93.504,93.533,93.504,93.533,186900000.0
2006-07-20 07:53:00,93.537,93.543,93.513,93.513,229599999.0
2006-07-20 07:54:00,93.513,93.533,93.513,93.533,128099998.0
2006-07-20 07:55:00,93.537,93.537,93.508,93.511,191699997.0
2006-07-20 07:56:00,93.53,93.535,93.502,93.52,210499999.0
2006-07-20 07:57:00,93.506,93.547,93.506,93.528,271399999.0
2006-07-20 07:58:00,93.523,93.53,93.505,93.512,174699994.0
2006-07-20 07:59:00,93.522,93.525,93.497,93.503,348400003.0
2006-07-20 08:00:00,93.507,93.539,93.507,93.508,135400001.0
2006-07-20 08:01:00,93.492,93.513,93.48,93.5,218600002.0
2006-07-20 08:02:00,93.507,93.513,93.491,93.51,164800002.0
2006-07-20 08:03:00,93.507,93.517,93.487,93.507,348599997.0
2006-07-20 08:04:00,93.499,93.512,93.488,93.508,285400002.0
2006-07-20 08:05:00,93.506,93.516,93.493,93.496,257999997.0
2006-07-20 08:06:00,93.499,93.522,93.479,93.49,232300001.0
2006-07-20 08:07:00,93.477,93.526,93.477,93.521,228199999.0
2006-07-20 08:08:00,93.503,93.52,93.489,93.502,226099999.0
2006-07-20 08:09:00,93.493,93.515,93.474,93.505,180000002.0
2006-07-20 08:10:00,93.498,93.508,93.476,93.504,334800002.0
2006-07-20 08:11:00,93.489,93.513,93.485,93.511,190500000.0
2006-07-20 08:12:00,93.495,93.519,93.494,93.507,207400000.0
2006-07-20 08:13:00,93.508,93.511,93.48,93.48,174700000.0
2006-07-20 08:14:00,93.497,93.514,93.492,93.506,223500001.0
2006-07-20 08:15:00,93.504,93.52,93.49,93.51,181199997.0
2006-07-20 08:16:00,93.528,93.538,93.501,93.501,248199999.0
2006-07-20 08:17:00,93.527,93.545,93.523,93.536,225899997.0
2006-07-20 08:18:00,93.53,93.572,93.53,93.539,237000001.0
2006-07-20 08:19:00,93.543,93.557,93.504,93.532,220899996.0
2006-07-20 08:20:00,93.547,93.553,93.526,93.526,172700000.0
2006-07-20 08:21:00,93.549,93.56,93.534,93.542,262999999.0
2006-07-20 08:22:00,93.546,93.574,93.54,93.554,178299997.0
2006-07-20 08:23:00,93.546,93.581,93.546,93.563,164899998.0
2006-07-20 08:24:00,93.573,93.573,93.534,93.534,257999999.0
2006-07-20 08:25:00,93.527,93.548,93.527,93.548,152499995.0
2006-07-20 08:26:00,93.542,93.542,93.515,93.515,217599998.0
2006-07-20 08:27:00,93.513,93.54,93.51,93.533,380200001.0
2006-07-20 08:28:00,93.533,93.54,93.513,93.522,189100002.0
2006-07-20 08:29:00,93.514,93.535,93.507,93.517,181000001.0
2006-07-20 08:30:00,93.523,93.525,93.484,93.491,226500000.0
2006-07-20 08:31:00,93.503,93.517,93.478,93.506,257800009.0
2006-07-20 08:32:00,93.515,93.529,93.497,93.516,178600001.0
2006-07-20 08:33:00,93.512,93.539,93.507,93.511,286700000.0
2006-07-20 08:34:00,93.521,93.521,93.481,93.485,114400001.0
2006-07-20 08:35:00,93.493,93.506,93.477,93.494,194800000.0
2006-07-20 08:36:00,93.509,93.524,93.494,93.495,335900001.0
2006-07-20 08:37:00,93.49,93.513,93.486,93.5,309599999.0
2006-07-20 08:38:00,93.495,93.509,93.48,93.498,194700003.0
2006-07-20 08:39:00,93.498,93.505,93.473,93.491,235400000.0
2006-07-20 08:40:00,93.496,93.513,93.489,93.509,255900003.0
2006-07-20 08:41:00,93.493,93.51,93.49,93.503,260000003.0
2006-07-20 08:42:00,93.497,93.519,93.489,93.503,278900001.0
2006-07-20 08:43:00,93.518,93.536,93.503,93.522,227099998.0
2006-07-20 08:44:00,93.547,93.547,93.5,93.5,214899997.0
2006-07-20 08:45:00,93.531,93.531,93.495,93.501,299900001.0
2006-07-20 08:46:00,93.49,93.513,93.485,93.502,206099997.0
2006-07-20 08:47:00,93.498,93.523,93.497,93.512,301800005.0
2006-07-20 08:48:00,93.505,93.541,93.505,93.533,227299996.0
2006-07-20 08:49:00,93.532,93.535,93.514,93.523,252399998.0
2006-07-20 08:50:00,93.519,93.542,93.5,93.519,176599999.0
2006-07-20 08:51:00,93.517,93.548,93.49,93.514,167500000.0
2006-07-20 08:52:00,93.52,93.532,93.513,93.53,174900001.0
2006-07-20 08:53:00,93.523,93.538,93.505,93.53,267299997.0
2006-07-20 08:54:00,93.526,93.552,93.521,93.529,232599998.0
2006-07-20 08:55:00,93.542,93.561,93.527,93.543,184500001.0
2006-07-20 08:56:00,93.558,93.587,93.558,93.578,234599997.0
2006-07-20 08:57:00,93.57,93.596,93.567,93.583,210099998.0
2006-07-20 08:58:00,93.577,93.6,93.57,93.6,173799998.0
2006-07-20 08:59:00,93.574,93.596,93.569,93.593,159499999.0
2006-07-20 09:00:00,93.602,93.605,93.575,93.598,311499996.0
2006-07-20 09:01:00,93.595,93.608,93.583,93.586,337499999.0
2006-07-20 09:02:00,93.588,93.606,93.58,93.606,197500001.0
2006-07-20 09:03:00,93.607,93.607,93.577,93.58,129400000.0
2006-07-20 09:04:00,93.592,93.61,93.576,93.585,162999998.0
2006-07-20 09:05:00,93.611,93.611,93.582,93.594,319099998.0
2006-07-20 09:06:00,93.602,93.617,93.582,93.6,319000000.0
2006-07-20 09:07:00,93.597,93.625,93.591,93.606,210700003.0
2006-07-20 09:08:00,93.595,93.624,93.573,93.585,247800000.0
2006-07-20 09:09:00,93.593,93.637,93.578,93.619,158599996.0
2006-07-20 09:10:00,93.616,93.616,93.592,93.597,181400001.0
2006-07-20 09:11:00,93.604,93.616,93.582,93.592,155000000.0
2006-07-20 09:12:00,93.594,93.619,93.594,93.613,328399998.0
2006-07-20 09:13:00,93.603,93.619,93.585,93.616,201499998.0
2006-07-20 09:14:00,93.619,93.619,93.596,93.596,53900000.0
2006-07-20 09:15:00,93.619,93.624,93.593,93.593,164200001.0
2006-07-20 09:16:00,93.613,93.615,93.592,93.592,199399999.0
2006-07-20 09:17:00,93.595,93.613,93.579,93.613,257999998.0
2006-07-20 09:18:00,93.608,93.618,93.59,93.618,123900001.0
2006-07-20 09:19:00,93.615,93.63,93.603,93.63,145599997.0
2006-07-20 09:20:00,93.642,93.648,93.624,93.631,407499998.0
2006-07-20 09:21:00,93.643,93.65,93.624,93.632,275599999.0
2006-07-20 09:22:00,93.631,93.652,93.631,93.65,212500001.0
2006-07-20 09:23:00,93.631,93.654,93.624,93.637,356600001.0
2006-07-20 09:24:00,93.625,93.636,93.592,93.601,125400003.0
2006-07-20 09:25:00,93.605,93.634,93.599,93.603,269400000.0
2006-07-20 09:26:00,93.595,93.615,93.582,93.582,158400000.0
2006-07-20 09:27:00,93.607,93.618,93.585,93.589,275999998.0
2006-07-20 09:28:00,93.606,93.631,93.592,93.615,190799998.0
2006-07-20 09:29:00,93.64,93.64,93.617,93.626,145300000.0
2006-07-20 09:30:00,93.621,93.636,93.605,93.632,176800002.0
2006-07-20 09:31:00,93.635,93.641,93.611,93.627,163899997.0
2006-07-20 09:32:00,93.645,93.666,93.63,93.653,276599999.0
2006-07-20 09:33:00,93.666,93.666,93.635,93.647,224399997.0
2006-07-20 09:34:00,93.638,93.643,93.619,93.622,231600001.0
2006-07-20 09:35:00,93.634,93.652,93.619,93.621,255100001.0
2006-07-20 09:36:00,93.639,93.656,93.629,93.652,323400000.0
2006-07-20 09:37:00,93.658,93.678,93.642,93.651,289300004.0
2006-07-20 09:38:00,93.648,93.664,93.642,93.659,174599998.0
2006-07-20 09:39:00,93.651,93.674,93.639,93.662,361500002.0
2006-07-20 09:40:00,93.662,93.676,93.639,93.654,208499995.0
2006-07-20 09:41:00,93.656,93.66,93.629,93.647,277200000.0
2006-07-20 09:42:00,93.643,93.66,93.628,93.66,189300003.0
2006-07-20 09:43:00,93.654,93.669,93.638,93.662,223700000.0
2006-07-20 09:44:00,93.656,93.675,93.651,93.665,211799999.0
2006-07-20 09:45:00,93.655,93.667,93.642,93.66,251999999.0
2006-07-20 09:46:00,93.646,93.663,93.641,93.641,249700000.0
2006-07-20 09:47:00,93.648,93.648,93.623,93.64,160400002.0
2006-07-20 09:48:00,93.634,93.657,93.634,93.652,325399998.0
2006-07-20 09:49:00,93.634,93.652,93.625,93.631,186700000.0
2006-07-20 09:50:00,93.645,93.65,93.624,93.63,311200001.0
2006-07-20 09:51:00,93.651,93.651,93.612,93.646,291199999.0
2006-07-20 09:52:00,93.615,93.639,93.615,93.628,244800000.0
2006-07-20 09:53:00,93.63,93.654,93.626,93.626,215800002.0
2006-07-20 09:54:00,93.638,93.658,93.637,93.645,180600000.0
2006-07-20 09:55:00,93.654,93.669,93.637,93.644,118599999.0
2006-07-20 09:56:00,93.637,93.655,93.63,93.652,279100007.0
2006-07-20 09:57:00,93.631,93.655,93.626,93.638,215300000.0
2006-07-20 09:58:00,93.607,93.655,93.607,93.655,214000002.0
2006-07-20 09:59:00,93.651,93.659,93.627,93.627,156200004.0
2006-07-20 10:00:00,93.644,93.657,93.626,93.638,190799999.0
2006-07-20 10:01:00,93.64,93.653,93.592,93.592,213000001.0
2006-07-20 10:02:00,93.6,93.626,93.6,93.623,237100000.0
2006-07-20 10:03:00,93.604,93.631,93.604,93.617,156999999.0
2006-07-20 10:04:00,93.613,93.624,93.607,93.621,45000000.0
2006-07-20 10:05:00,93.607,93.631,93.604,93.615,244100000.0
2006-07-20 10:06:00,93.62,93.628,93.605,93.612,303200000.0
2006-07-20 10:07:00,93.624,93.625,93.6,93.607,280199997.0
2006-07-20 10:08:00,93.627,93.648,93.611,93.626,153199999.0
2006-07-20 10:09:00,93.624,93.641,93.622,93.637,175399999.0
2006-07-20 10:10:00,93.629,93.645,93.61,93.61,328599999.0
2006-07-20 10:11:00,93.616,93.627,93.602,93.615,238199999.0
2006-07-20 10:12:00,93.605,93.623,93.589,93.609,301900000.0
2006-07-20 10:13:00,93.622,93.628,93.607,93.628,123100001.0
2006-07-20 10:14:00,93.605,93.627,93.602,93.609,226099997.0
2006-07-20 10:15:00,93.637,93.642,93.618,93.622,209099998.0
2006-07-20 10:16:00,93.615,93.657,93.615,93.652,259300002.0
2006-07-20 10:17:00,93.643,93.658,93.621,93.621,238400005.0
2006-07-20 10:18:00,93.628,93.647,93.624,93.637,190000000.0
2006-07-20 10:19:00,93.61,93.637,93.6,93.61,310799999.0
2006-07-20 10:20:00,93.597,93.613,93.587,93.612,219999999.0
2006-07-20 10:21:00,93.59,93.616,93.59,93.603,221199999.0
2006-07-20 10:22:00,93.608,93.608,93.578,93.587,367699998.0
2006-07-20 10:23:00,93.596,93.618,93.581,93.59,179099998.0
2006-07-20 10:24:00,93.601,93.608,93.578,93.594,290499998.0
2006-07-20 10:25:00,93.603,93.603,93.581,93.581,207700000.0
2006-07-20 10:26:00,93.583,93.6,93.565,93.578,236000001.0
2006-07-20 10:27:00,93.57,93.605,93.57,93.595,206900001.0
2006-07-20 10:28:00,93.578,93.612,93.578,93.6,53100000.0
2006-07-20 10:29:00,93.585,93.613,93.585,93.603,117500002.0
2006-07-20 10:30:00,93.61,93.622,93.594,93.594,132199999.0
2006-07-20 10:31:00,93.622,93.622,93.575,93.598,158499998.0
2006-07-20 10:32:00,93.612,93.613,93.593,93.593,92700000.0
2006-07-20 10:33:00,93.627,93.642,93.617,93.622,222899999.0
2006-07-20 10:34:00,93.618,93.643,93.616,93.637,214400001.0
2006-07-20 10:35:00,93.646,93.646,93.62,93.62,139900001.0
2006-07-20 10:36:00,93.634,93.641,93.613,93.622,316899997.0
2006-07-20 10:37:00,93.612,93.648,93.608,93.648,250099998.0
2006-07-20 10:38:00,93.643,93.643,93.617,93.617,146399999.0
2006-07-20 10:39:00,93.63,93.643,93.615,93.625,143000001.0
2006-07-20 10:40:00,93.618,93.628,93.599,93.609,305400001.0
2006-07-20 10:41:00,93.632,93.632,93.606,93.624,207199998.0
2006-07-20 10:42:00,93.624,93.63,93.607,93.613,307699998.0
2006-07-20 10:43:00,93.6,93.626,93.59,93.624,178099998.0
2006-07-20 10:44:00,93.629,93.637,93.602,93.602,401399996.0
2006-07-20 10:45:00,93.622,93.638,93.618,93.638,257999997.0
2006-07-20 10:46:00,93.623,93.638,93.616,93.626,111199999.0
2006-07-20 10:47:00,93.627,93.646,93.619,93.646,257400001.0
2006-07-20 10:48:00,93.622,93.643,93.617,93.631,358100004.0
2006-07-20 10:49:00,93.643,93.643,93.618,93.619,186200000.0
2006-07-20 10:50:00,93.643,93.643,93.623,93.624,205900000.0
2006-07-20 10:51:00,93.645,93.648,93.62,93.63,207200001.0
2006-07-20 10:52:00,93.637,93.642,93.617,93.626,143300000.0
2006-07-20 10:53:00,93.634,93.647,93.62,93.635,264799996.0
2006-07-20 10:54:00,93.64,93.651,93.59,93.624,275899998.0
2006-07-20 10:55:00,93.62,93.65,93.62,93.65,260300000.0
2006-07-20 10:56:00,93.63,93.657,93.624,93.657,192200000.0
2006-07-20 10:57:00,93.647,93.672,93.645,93.659,233200001.0
2006-07-20 10:58:00,93.653,93.666,93.629,93.651,365899994.0
2006-07-20 10:59:00,93.661,93.673,93.644,93.649,147000001.0
2006-07-20 11:00:00,93.663,93.675,93.649,93.652,223200001.0
2006-07-20 11:01:00,93.673,93.673,93.638,93.652,172500000.0
2006-07-20 11:02:00,93.677,93.683,93.653,93.658,295099999.0
2006-07-20 11:03:00,93.677,93.677,93.642,93.642,68300000.0
2006-07-20 11:04:00,93.657,93.672,93.651,93.667,201899995.0
2006-07-20 11:05:00,93.651,93.685,93.647,93.656,296500000.0
2006-07-20 11:06:00,93.668,93.682,93.652,93.681,166700001.0
2006-07-20 11:07:00,93.667,93.683,93.665,93.678,52000000.0
2006-07-20 11:08:00,93.643,93.666,93.634,93.636,186200002.0
2006-07-20 11:09:00,93.664,93.668,93.65,93.65,135399997.0
2006-07-20 11:10:00,93.657,93.686,93.657,93.675,170800002.0
2006-07-20 11:11:00,93.67,93.685,93.651,93.669,352100000.0
2006-07-20 11:12:00,93.681,93.681,93.646,93.649,211599997.0
2006-07-20 11:13:00,93.663,93.671,93.646,93.656,208700002.0
2006-07-20 11:14:00,93.674,93.694,93.664,93.668,332499998.0
2006-07-20 11:15:00,93.665,93.691,93.664,93.677,315899999.0
2006-07-20 11:16:00,93.672,93.693,93.661,93.693,169399997.0
2006-07-20 11:17:00,93.694,93.697,93.677,93.678,357799993.0
2006-07-20 11:18:00,93.687,93.705,93.675,93.675,330599995.0
2006-07-20 11:19:00,93.681,93.691,93.666,93.674,119000001.0
2006-07-20 11:20:00,93.692,93.692,93.665,93.677,352699995.0
2006-07-20 11:21:00,93.686,93.686,93.653,93.657,188900000.0
2006-07-20 11:22:00,93.67,93.682,93.658,93.667,133999999.0
2006-07-20 11:23:00,93.664,93.689,93.664,93.683,189499996.0
2006-07-20 11:24:00,93.666,93.688,93.664,93.676,288299998.0
2006-07-20 11:25:00,93.676,93.688,93.657,93.675,223799998.0
2006-07-20 11:26:00,93.684,93.699,93.671,93.673,337299993.0
2006-07-20 11:27:00,93.689,93.696,93.668,93.668,295700001.0
2006-07-20 11:28:00,93.668,93.685,93.66,93.68,141999999.0
2006-07-20 11:29:00,93.686,93.701,93.666,93.679,202999995.0
2006-07-20 11:30:00,93.675,93.707,93.673,93.707,207799997.0
2006-07-20 11:31:00,93.704,93.704,93.667,93.673,107000000.0
2006-07-20 11:32:00,93.694,93.713,93.681,93.691,153900000.0
2006-07-20 11:33:00,93.683,93.698,93.661,93.661,315000004.0
2006-07-20 11:34:00,93.67,93.706,93.67,93.705,405299996.0
2006-07-20 11:35:00,93.705,93.716,93.689,93.702,164399996.0
2006-07-20 11:36:00,93.679,93.701,93.671,93.687,184800001.0
2006-07-20 11:37:00,93.672,93.702,93.672,93.702,217799999.0
2006-07-20 11:38:00,93.707,93.713,93.692,93.697,217099998.0
2006-07-20 11:39:00,93.716,93.723,93.702,93.704,164599998.0
2006-07-20 11:40:00,93.706,93.707,93.673,93.694,362699999.0
2006-07-20 11:41:00,93.707,93.707,93.68,93.687,303200000.0
2006-07-20 11:42:00,93.703,93.72,93.687,93.699,202699998.0
2006-07-20 11:43:00,93.695,93.704,93.681,93.684,258199997.0
2006-07-20 11:44:00,93.691,93.71,93.69,93.71,213899999.0
2006-07-20 11:45:00,93.69,93.713,93.687,93.713,254299999.0
2006-07-20 11:46:00,93.704,93.705,93.687,93.688,161299998.0
2006-07-20 11:47:00,93.695,93.71,93.681,93.695,253300001.0
2006-07-20 11:48:00,93.68,93.705,93.673,93.676,295599999.0
2006-07-20 11:49:00,93.671,93.702,93.67,93.692,276000003.0
2006-07-20 11:50:00,93.693,93.705,93.674,93.678,186400003.0
2006-07-20 11:51:00,93.673,93.692,93.659,93.675,232099995.0
2006-07-20 11:52:00,93.686,93.698,93.673,93.688,244699998.0
2006-07-20 11:53:00,93.676,93.699,93.668,93.682,335599995.0
2006-07-20 11:54:00,93.66,93.68,93.66,93.68,325100005.0
2006-07-20 11:55:00,93.665,93.672,93.658,93.658,102500000.0
2006-07-20 11:56:00,93.683,93.683,93.659,93.671,156400000.0
2006-07-20 11:57:00,93.657,93.675,93.654,93.674,259399999.0
2006-07-20 11:58:00,93.657,93.694,93.657,93.692,311900002.0
2006-07-20 11:59:00,93.681,93.699,93.672,93.693,243500000.0
2006-07-20 12:00:00,93.692,93.701,93.668,93.69,369400003.0
2006-07-20 12:01:00,93.693,93.696,93.668,93.676,219900000.0
2006-07-20 12:02:00,93.693,93.698,93.652,93.683,147700000.0
2006-07-20 12:03:00,93.676,93.7,93.667,93.7,217200000.0
2006-07-20 12:04:00,93.693,93.705,93.674,93.691,91300000.0
2006-07-20 12:05:00,93.691,93.707,93.684,93.697,119799998.0
2006-07-20 12:06:00,93.68,93.695,93.672,93.692,247100001.0
2006-07-20 12:07:00,93.682,93.685,93.664,93.665,345000001.0
2006-07-20 12:08:00,93.661,93.678,93.659,93.67,184899996.0
2006-07-20 12:09:00,93.667,93.68,93.652,93.652,153099997.0
2006-07-20 12:10:00,93.652,93.67,93.64,93.662,208099998.0
2006-07-20 12:11:00,93.645,93.674,93.643,93.665,265800003.0
2006-07-20 12:12:00,93.645,93.682,93.645,93.668,306400004.0
2006-07-20 12:13:00,93.674,93.687,93.656,93.673,221000001.0
2006-07-20 12:14:00,93.685,93.706,93.678,93.685,392800000.0
2006-07-20 12:15:00,93.693,93.695,93.662,93.672,235400006.0
2006-07-20 12:16:00,93.67,93.703,93.67,93.696,134299999.0
2006-07-20 12:17:00,93.696,93.706,93.672,93.672,205900000.0
2006-07-20 12:18:00,93.685,93.706,93.666,93.687,158900001.0
2006-07-20 12:19:00,93.694,93.698,93.679,93.679,211800002.0
2006-07-20 12:20:00,93.695,93.7,93.679,93.689,231199997.0
2006-07-20 12:21:00,93.697,93.706,93.677,93.68,369100001.0
2006-07-20 12:22:00,93.694,93.699,93.676,93.679,64100000.0
2006-07-20 12:23:00,93.678,93.696,93.666,93.674,174100000.0
2006-07-20 12:24:00,93.673,93.698,93.671,93.692,208299998.0
2006-07-20 12:25:00,93.681,93.69,93.651,93.651,131100000.0
2006-07-20 12:26:00,93.657,93.688,93.651,93.688,130299999.0
2006-07-20 12:27:00,93.672,93.708,93.672,93.697,197800000.0
2006-07-20 12:28:00,93.677,93.698,93.67,93.698,365000002.0
2006-07-20 12:29:00,93.699,93.716,93.68,93.702,336999999.0
2006-07-20 12:30:00,93.686,93.714,93.686,93.705,182899997.0
2006-07-20 12:31:00,93.698,93.721,93.685,93.701,325200002.0
2006-07-20 12:32:00,93.69,93.719,93.69,93.719,258400002.0
2006-07-20 12:33:00,93.691,93.716,93.685,93.697,328599999.0
2006-07-20 12:34:00,93.703,93.703,93.686,93.69,122800000.0
2006-07-20 12:35:00,93.689,93.723,93.689,93.72,403599998.0
2006-07-20 12:36:00,93.707,93.751,93.707,93.734,180400002.0
2006-07-20 12:37:00,93.738,93.765,93.738,93.761,244499997.0
2006-07-20 12:38:00,93.752,93.765,93.743,93.752,244399996.0
2006-07-20 12:39:00,93.734,93.767,93.734,93.767,135899998.0
2006-07-20 12:40:00,93.743,93.767,93.743,93.767,195899999.0
2006-07-20 12:41:00,93.77,93.782,93.759,93.769,230700002.0
2006-07-20 12:42:00,93.768,93.77,93.737,93.757,199399996.0
2006-07-20 12:43:00,93.767,93.787,93.763,93.763,174700000.0
2006-07-20 12:44:00,93.778,93.78,93.754,93.767,217000000.0
2006-07-20 12:45:00,93.743,93.771,93.743,93.765,346300001.0
2006-07-20 12:46:00,93.75,93.78,93.749,93.755,267700000.0
2006-07-20 12:47:00,93.773,93.783,93.758,93.758,283699998.0
2006-07-20 12:48:00,93.768,93.794,93.767,93.785,276300002.0
2006-07-20 12:49:00,93.79,93.79,93.772,93.772,54000000.0
2006-07-20 12:50:00,93.773,93.787,93.757,93.784,152800000.0
2006-07-20 12:51:00,93.773,93.798,93.769,93.798,313300000.0
2006-07-20 12:52:00,93.796,93.816,93.781,93.803,157000001.0
2006-07-20 12:53:00,93.797,93.818,93.752,93.788,142100001.0
2006-07-20 12:54:00,93.824,93.846,93.813,93.827,142000000.0
2006-07-20 12:55:00,93.833,93.859,93.811,93.841,184500001.0
2006-07-20 12:56:00,93.845,93.868,93.838,93.846,334399998.0
2006-07-20 12:57:00,93.842,93.865,93.838,93.851,309999999.0
2006-07-20 12:58:00,93.867,93.869,93.845,93.845,123999999.0
2006-07-20 12:59:00,93.846,93.867,93.826,93.826,302099996.0
2006-07-20 13:00:00,93.835,93.863,93.832,93.852,312600006.0
2006-07-20 13:01:00,93.838,93.86,93.838,93.859,214599997.0
2006-07-20 13:02:00,93.844,93.861,93.839,93.855,189699999.0
2006-07-20 13:03:00,93.858,93.864,93.836,93.854,298400000.0
2006-07-20 13:04:00,93.85,93.85,93.825,93.844,285799994.0
2006-07-20 13:05:00,93.851,93.856,93.833,93.833,179099998.0
2006-07-20 13:06:00,93.823,93.857,93.823,93.847,259600000.0
2006-07-20 13:07:00,93.818,93.852,93.818,93.847,350299999.0
2006-07-20 13:08:00,93.855,93.856,93.84,93.853,210900000.0
2006-07-20 13:09:00,93.845,93.862,93.83,93.843,211000001.0
2006-07-20 13:10:00,93.856,93.89,93.856,93.882,305399998.0
2006-07-20 13:11:00,93.879,93.879,93.849,93.852,146800002.0
2006-07-20 13:12:00,93.86,93.877,93.843,93.856,319799997.0
2006-07-20 13:13:00,93.848,93.877,93.846,93.859,155500001.0
2006-07-20 13:14:00,93.863,93.877,93.846,93.851,298499996.0
2006-07-20 13:15:00,93.854,93.884,93.844,93.863,241100003.0
2006-07-20 13:16:00,93.865,93.88,93.848,93.88,113599999.0
2006-07-20 13:17:00,93.87,93.884,93.819,93.857,266000000.0
2006-07-20 13:18:00,93.851,93.875,93.851,93.868,195999999.0
2006-07-20 13:19:00,93.863,93.868,93.829,93.829,246000002.0
2006-07-20 13:20:00,93.836,93.86,93.836,93.84,198800001.0
2006-07-20 13:21:00,93.857,93.864,93.838,93.838,172300000.0
2006-07-20 13:22:00,93.859,93.875,93.844,93.845,389299998.0
2006-07-20 13:23:00,93.837,93.859,93.835,93.844,147600000.0
2006-07-20 13:24:00,93.831,93.854,93.824,93.848,325299998.0
2006-07-20 13:25:00,93.837,93.864,93.836,93.848,237099998.0
2006-07-20 13:26:00,93.833,93.85,93.821,93.841,272199999.0
2006-07-20 13:27:00,93.83,93.83,93.798,93.8,102900000.0
2006-07-20 13:28:00,93.815,93.834,93.8,93.815,157500001.0
2006-07-20 13:29:00,93.817,93.835,93.81,93.831,280499996.0
2006-07-20 13:30:00,93.833,93.835,93.802,93.818,304499998.0
2006-07-20 13:31:00,93.833,93.838,93.813,93.825,287800002.0
2006-07-20 13:32:00,93.83,93.848,93.813,93.834,222100000.0
2006-07-20 13:33:00,93.846,93.872,93.846,93.856,158599998.0
2006-07-20 13:34:00,93.879,93.889,93.86,93.876,297599998.0
2006-07-20 13:35:00,93.877,93.896,93.858,93.896,252299996.0
2006-07-20 13:36:00,93.893,93.916,93.89,93.916,134599999.0
2006-07-20 13:37:00,93.914,93.914,93.879,93.879,129899998.0
2006-07-20 13:38:00,93.906,93.94,93.905,93.909,205899999.0
2006-07-20 13:39:00,93.943,93.963,93.931,93.963,222999996.0
2006-07-20 13:40:00,93.965,93.985,93.961,93.975,170700001.0
2006-07-20 13:41:00,93.978,93.982,93.959,93.963,105100000.0
2006-07-20 13:42:00,93.973,93.979,93.95,93.959,187600002.0
2006-07-20 13:43:00,93.978,93.994,93.973,93.986,254999997.0
2006-07-20 13:44:00,93.985,93.985,93.958,93.958,123000000.0
2006-07-20 13:45:00,93.97,93.971,93.943,93.943,242799999.0
2006-07-20 13:46:00,93.966,93.966,93.945,93.949,167199996.0
2006-07-20 13:47:00,93.954,93.965,93.924,93.956,368700001.0
2006-07-20 13:48:00,93.955,93.968,93.94,93.946,288899999.0
2006-07-20 13:49:00,93.959,93.976,93.955,93.968,148000000.0
2006-07-20 13:50:00,93.96,93.96,93.923,93.945,389500002.0
2006-07-20 13:51:00,93.957,93.972,93.945,93.963,51899999.0
2006-07-20 13:52:00,93.946,93.978,93.946,93.965,224499998.0
2006-07-20 13:53:00,93.959,93.973,93.942,93.959,294700001.0
2006-07-20 13:54:00,93.965,93.979,93.946,93.979,270300003.0
2006-07-20 13:55:00,93.987,94.0,93.977,93.977,201499996.0
2006-07-20 13:56:00,93.975,93.987,93.964,93.973,125100000.0
2006-07-20 13:57:00,93.967,93.967,93.927,93.938,291499998.0
2006-07-20 13:58:00,93.96,93.969,93.94,93.94,185000003.0
2006-07-20 13:59:00,93.961,93.978,93.956,93.97,208799997.0
2006-07-20 14:00:00,93.965,93.973,93.939,93.96,201599999.0
2006-07-20 14:01:00,93.97,93.976,93.947,93.963,213500002.0
2006-07-20 14:02:00,93.969,93.969,93.929,93.929,169000001.0
2006-07-20 14:03:00,93.963,93.971,93.941,93.943,306999999.0
2006-07-20 14:04:00,93.948,93.963,93.924,93.942,226700001.0
2006-07-20 14:05:00,93.948,93.953,93.927,93.952,260899995.0
2006-07-20 14:06:00,93.94,93.954,93.92,93.94,162799997.0
2006-07-20 14:07:00,93.949,93.974,93.947,93.964,257799997.0
2006-07-20 14:08:00,93.952,93.97,93.946,93.96,182599998.0
2006-07-20 14:09:00,93.961,93.977,93.951,93.961,102799998.0
2006-07-20 14:10:00,93.952,93.972,93.936,93.963,151699997.0
2006-07-20 14:11:00,93.93,93.953,93.923,93.953,243200003.0
2006-07-20 14:12:00,93.965,93.989,93.963,93.98,253499999.0
2006-07-20 14:13:00,93.983,93.998,93.972,93.987,260299998.0
2006-07-20 14:14:00,93.972,93.991,93.969,93.975,192600003.0
2006-07-20 14:15:00,93.975,93.999,93.974,93.999,259199998.0
2006-07-20 14:16:00,93.98,94.003,93.969,93.974,406599998.0
2006-07-20 14:17:00,93.998,94.008,93.985,93.99,119999998.0
2006-07-20 14:18:00,94.008,94.033,93.991,94.006,233100000.0
2006-07-20 14:19:00,94.028,94.028,94.002,94.002,179400002.0
2006-07-20 14:20:00,94.006,94.028,94.002,94.017,203199997.0
2006-07-20 14:21:00,94.023,94.035,94.014,94.02,230600002.0
2006-07-20 14:22:00,94.025,94.028,94.004,94.016,191799999.0
2006-07-20 14:23:00,94.025,94.034,93.997,94.0,364000001.0
2006-07-20 14:24:00,94.006,94.058,93.993,94.058,245499998.0
2006-07-20 14:25:00,94.052,94.082,94.043,94.052,165200000.0
2006-07-20 14:26:00,94.038,94.048,94.01,94.024,155599998.0
2006-07-20 14:27:00,94.031,94.061,94.031,94.061,154400002.0
2006-07-20 14:28:00,94.059,94.068,94.029,94.032,189499998.0
2006-07-20 14:29:00,94.039,94.059,94.023,94.033,364500005.0
2006-07-20 14:30:00,94.042,94.062,94.009,94.048,243699997.0
2006-07-20 14:31:00,94.061,94.081,94.003,94.079,239600003.0
2006-07-20 14:32:00,94.072,94.075,94.025,94.03,252600000.0
2006-07-20 14:33:00,94.043,94.057,94.031,94.037,252199996.0
2006-07-20 14:34:00,94.024,94.06,94.015,94.029,115700001.0
2006-07-20 14:35:00,94.039,94.039,94.01,94.028,185600000.0
2006-07-20 14:36:00,94.02,94.036,93.998,94.015,172199997.0
2006-07-20 14:37:00,94.042,94.042,94.008,94.036,179699997.0
2006-07-20 14:38:00,94.023,94.027,94.005,94.005,63799999.0
2006-07-20 14:39:00,94.022,94.022,93.971,93.971,254899999.0
2006-07-20 14:40:00,93.985,94.003,93.98,93.982,116699998.0
2006-07-20 14:41:00,94.0,94.011,93.987,93.992,155500003.0
2006-07-20 14:42:00,93.997,94.013,93.983,93.992,358200000.0
2006-07-20 14:43:00,93.989,94.004,93.978,94.003,150499996.0
2006-07-20 14:44:00,93.999,94.003,93.976,93.989,197699999.0
2006-07-20 14:45:00,93.972,94.004,93.97,93.99,149599999.0
2006-07-20 14:46:00,93.956,93.987,93.956,93.975,212800001.0
2006-07-20 14:47:00,93.96,93.974,93.944,93.951,214800001.0
2006-07-20 14:48:00,93.95,93.967,93.945,93.948,156500000.0
2006-07-20 14:49:00,93.948,93.977,93.939,93.96,140499999.0
2006-07-20 14:50:00,93.952,93.975,93.944,93.973,309199995.0
2006-07-20 14:51:00,93.982,93.994,93.969,93.985,278099995.0
2006-07-20 14:52:00,93.972,93.996,93.968,93.974,225900005.0
2006-07-20 14:53:00,93.981,93.986,93.962,93.966,289800001.0
2006-07-20 14:54:00,93.984,93.99,93.957,93.969,237900002.0
2006-07-20 14:55:00,93.987,93.987,93.961,93.961,264000001.0
2006-07-20 14:56:00,93.959,93.975,93.936,93.948,149700000.0
2006-07-20 14:57:00,93.954,93.965,93.929,93.931,304900001.0
2006-07-20 14:58:00,93.948,93.966,93.936,93.957,144000000.0
2006-07-20 14:59:00,93.965,93.965,93.919,93.934,156799997.0
2006-07-20 15:00:00,93.93,93.945,93.915,93.928,255300004.0
2006-07-20 15:01:00,93.927,93.93,93.902,93.916,258199999.0
2006-07-20 15:02:00,93.91,93.933,93.91,93.933,230899996.0
2006-07-20 15:03:00,93.926,93.947,93.914,93.935,248999999.0
2006-07-20 15:04:00,93.938,93.954,93.925,93.939,159299997.0
2006-07-20 15:05:00,93.934,93.958,93.926,93.958,150900000.0
2006-07-20 15:06:00,93.94,93.955,93.94,93.955,83699998.0
2006-07-20 15:07:00,93.96,93.973,93.944,93.957,291399995.0
2006-07-20 15:08:00,93.972,93.972,93.95,93.963,198700000.0
2006-07-20 15:09:00,93.966,93.966,93.955,93.955,40999999.0
2006-07-20 15:10:00,93.964,93.964,93.947,93.961,62600001.0
2006-07-20 15:11:00,93.959,93.964,93.944,93.952,71500001.0
2006-07-20 15:12:00,93.955,93.955,93.924,93.937,222399999.0
2006-07-20 15:13:00,93.945,93.957,93.926,93.942,235599998.0
2006-07-20 15:14:00,93.944,93.957,93.925,93.939,194500001.0
2006-07-20 15:15:00,93.935,93.957,93.919,93.943,229900000.0
2006-07-20 15:16:00,93.951,93.957,93.924,93.924,268800003.0
2006-07-20 15:17:00,93.922,93.942,93.919,93.94,301000002.0
2006-07-20 15:18:00,93.932,93.932,93.91,93.91,134099999.0
2006-07-20 15:19:00,93.916,93.925,93.894,93.894,201600002.0
2006-07-20 15:20:00,93.916,93.927,93.902,93.908,209199998.0
2006-07-20 15:21:00,93.911,93.932,93.903,93.932,146499998.0
2006-07-20 15:22:00,93.896,93.925,93.855,93.925,117699998.0
2006-07-20 15:23:00,93.942,93.949,93.923,93.923,339899998.0
2006-07-20 15:24:00,93.946,93.969,93.938,93.945,210299997.0
2006-07-20 15:25:00,93.95,93.95,93.916,93.937,95900000.0
2006-07-20 15:26:00,93.934,93.951,93.913,93.932,227699999.0
2006-07-20 15:27:00,93.954,93.961,93.937,93.948,382400001.0
2006-07-20 15:28:00,93.945,93.957,93.932,93.945,203599994.0
2006-07-20 15:29:00,93.923,93.945,93.923,93.923,322100002.0
2006-07-20 15:30:00,93.942,93.942,93.919,93.92,209099998.0
2006-07-20 15:31:00,93.917,93.944,93.916,93.94,250100001.0
2006-07-20 15:32:00,93.93,93.95,93.914,93.95,270100003.0
2006-07-20 15:33:00,93.962,93.962,93.939,93.94,128699997.0
2006-07-20 15:34:00,93.955,93.959,93.919,93.922,243900001.0
2006-07-20 15:35:00,93.921,93.921,93.892,93.894,280100002.0
2006-07-20 15:36:00,93.906,93.921,93.902,93.902,276499999.0
2006-07-20 15:37:00,93.889,93.911,93.889,93.911,259499999.0
2006-07-20 15:38:00,93.908,93.908,93.885,93.885,207099996.0
2006-07-20 15:39:00,93.892,93.905,93.878,93.894,127299997.0
2006-07-20 15:40:00,93.876,93.901,93.874,93.895,239999999.0
2006-07-20 15:41:00,93.878,93.898,93.87,93.892,187399997.0
2006-07-20 15:42:00,93.884,93.912,93.878,93.912,216499995.0
2006-07-20 15:43:00,93.921,93.941,93.909,93.928,183500001.0
2006-07-20 15:44:00,93.935,93.942,93.916,93.926,197900000.0
2006-07-20 15:45:00,93.925,93.95,93.925,93.943,154899999.0
2006-07-20 15:46:00,93.942,93.948,93.921,93.942,254299998.0
2006-07-20 15:47:00,93.936,93.958,93.916,93.931,243700000.0
2006-07-20 15:48:00,93.954,93.971,93.941,93.954,266500004.0
2006-07-20 15:49:00,93.973,93.983,93.954,93.954,233600003.0
2006-07-20 15:50:00,93.939,93.958,93.935,93.954,207100001.0
2006-07-20 15:51:00,93.945,93.957,93.927,93.951,322400003.0
2006-07-20 15:52:00,93.959,93.959,93.915,93.915,313999997.0
2006-07-20 15:53:00,93.912,93.942,93.912,93.919,174300000.0
2006-07-20 15:54:00,93.934,93.934,93.879,93.879,165899999.0
2006-07-20 15:55:00,93.92,93.92,93.884,93.889,116700001.0
2006-07-20 15:56:00,93.895,93.895,93.851,93.872,145000000.0
2006-07-20 15:57:00,93.893,93.921,93.893,93.911,271199999.0
2006-07-20 15:58:00,93.912,93.925,93.9,93.915,73999999.0
2006-07-20 15:59:00,93.91,93.933,93.891,93.912,190799997.0
2006-07-20 16:00:00,93.897,93.924,93.888,93.92,328600002.0
2006-07-20 16:01:00,93.918,93.957,93.918,93.957,122699999.0
2006-07-20 16:02:00,93.967,93.969,93.937,93.966,274899997.0
2006-07-20 16:03:00,93.944,93.965,93.941,93.955,291799997.0
2006-07-20 16:04:00,93.951,93.955,93.933,93.934,319099997.0
2006-07-20 16:05:00,93.939,93.958,93.933,93.952,186199997.0
2006-07-20 16:06:00,93.962,93.962,93.936,93.938,252999998.0
2006-07-20 16:07:00,93.937,93.94,93.917,93.917,198600003.0
2006-07-20 16:08:00,93.916,93.929,93.907,93.925,242399996.0
2006-07-20 16:09:00,93.92,93.927,93.903,93.908,210700000.0
2006-07-20 16:10:00,93.923,93.936,93.889,93.9,479000004.0
2006-07-20 16:11:00,93.902,93.902,93.882,93.89,98900000.0
2006-07-20 16:12:00,93.899,93.941,93.899,93.941,130900000.0
2006-07-20 16:13:00,93.947,93.952,93.908,93.92,226600002.0
2006-07-20 16:14:00,93.89,93.92,93.882,93.92,229899997.0
2006-07-20 16:15:00,93.907,93.928,93.887,93.928,197899997.0
2006-07-20 16:16:00,93.918,93.933,93.892,93.909,282599999.0
2006-07-20 16:17:00,93.887,93.912,93.867,93.897,184900002.0
2006-07-20 16:18:00,93.896,93.915,93.886,93.886,244399999.0
2006-07-20 16:19:00,93.898,93.909,93.886,93.909,264199997.0
2006-07-20 16:20:00,93.91,93.921,93.892,93.907,224299998.0
2006-07-20 16:21:00,93.916,93.931,93.899,93.914,277200002.0
2006-07-20 16:22:00,93.924,93.939,93.916,93.926,311700002.0
2006-07-20 16:23:00,93.927,93.955,93.926,93.939,369799995.0
2006-07-20 16:24:00,93.944,93.949,93.924,93.932,247800000.0
2006-07-20 16:25:00,93.945,93.945,93.915,93.927,272300002.0
2006-07-20 16:26:00,93.888,93.91,93.885,93.906,99099999.0
2006-07-20 16:27:00,93.912,93.912,93.878,93.884,391900001.0
2006-07-20 16:28:00,93.897,93.916,93.895,93.909,125800001.0
2006-07-20 16:29:00,93.883,93.92,93.883,93.918,232999999.0
2006-07-20 16:30:00,93.926,93.928,93.897,93.9,294099993.0
2006-07-20 16:31:00,93.918,93.922,93.882,93.896,234099999.0
2006-07-20 16:32:00,93.899,93.899,93.877,93.877,30099999.0
2006-07-20 16:33:00,93.9,93.9,93.882,93.882,232999999.0
2006-07-20 16:34:00,93.888,93.896,93.87,93.874,116599999.0
2006-07-20 16:35:00,93.884,93.901,93.878,93.895,197099996.0
2006-07-20 16:36:00,93.902,93.903,93.875,93.88,317600000.0
2006-07-20 16:37:00,93.876,93.892,93.866,93.887,253199998.0
2006-07-20 16:38:00,93.871,93.894,93.86,93.883,180300000.0
2006-07-20 16:39:00,93.869,93.911,93.869,93.911,98599999.0
2006-07-20 16:40:00,93.917,93.931,93.912,93.925,150600000.0
2006-07-20 16:41:00,93.923,93.938,93.905,93.926,265700001.0
2006-07-20 16:42:00,93.925,93.941,93.901,93.917,258400002.0
2006-07-20 16:43:00,93.897,93.928,93.887,93.9,278299999.0
2006-07-20 16:44:00,93.884,93.9,93.873,93.9,171000002.0
2006-07-20 16:45:00,93.886,93.904,93.875,93.888,292900000.0
2006-07-20 16:46:00,93.871,93.887,93.849,93.868,147099998.0
2006-07-20 16:47:00,93.882,93.897,93.867,93.867,263999999.0
2006-07-20 16:48:00,93.87,93.889,93.858,93.867,218400000.0
2006-07-20 16:49:00,93.842,93.87,93.842,93.865,209899996.0
2006-07-20 16:50:00,93.854,93.869,93.842,93.866,276399998.0
2006-07-20 16:51:00,93.862,93.88,93.847,93.873,252199998.0
2006-07-20 16:52:00,93.853,93.886,93.841,93.865,329600006.0
2006-07-20 16:53:00,93.866,93.881,93.855,93.873,209299996.0
2006-07-20 16:54:00,93.872,93.884,93.853,93.872,275599997.0
2006-07-20 16:55:00,93.864,93.889,93.861,93.879,224500000.0
2006-07-20 16:56:00,93.881,93.881,93.835,93.835,137799998.0
2006-07-20 16:57:00,93.829,93.858,93.824,93.841,165099997.0
2006-07-20 16:58:00,93.862,93.894,93.849,93.878,155800001.0
2006-07-20 16:59:00,93.888,93.93,93.888,93.925,132800000.0
2006-07-20 17:00:00,93.918,93.937,93.901,93.901,303000000.0
2006-07-20 17:01:00,93.923,93.935,93.89,93.921,209599999.0
2006-07-20 17:02:00,93.937,93.954,93.932,93.95,242599997.0
2006-07-20 17:03:00,93.948,93.956,93.924,93.924,201599997.0
2006-07-20 17:04:00,93.945,93.95,93.929,93.929,230299999.0
2006-07-20 17:05:00,93.94,93.952,93.925,93.937,418999997.0
2006-07-20 17:06:00,93.924,93.95,93.903,93.912,165800000.0
2006-07-20 17:07:00,93.913,93.917,93.897,93.898,223600005.0
2006-07-20 17:08:00,93.904,93.904,93.877,93.883,195600003.0
2006-07-20 17:09:00,93.882,93.895,93.863,93.885,169700002.0
2006-07-20 17:10:00,93.874,93.897,93.874,93.892,191899999.0
2006-07-20 17:11:00,93.889,93.911,93.886,93.91,224300000.0
2006-07-20 17:12:00,93.919,93.921,93.905,93.905,37299999.0
2006-07-20 17:13:00,93.907,93.924,93.862,93.885,177299997.0
2006-07-20 17:14:00,93.88,93.892,93.848,93.881,433200002.0
2006-07-20 17:15:00,93.883,93.886,93.867,93.869,190099998.0
2006-07-20 17:16:00,93.873,93.904,93.868,93.888,168600000.0
2006-07-20 17:17:00,93.879,93.901,93.873,93.897,286299999.0
2006-07-20 17:18:00,93.879,93.902,93.878,93.902,203300001.0
2006-07-20 17:19:00,93.906,93.926,93.901,93.903,383499994.0
2006-07-20 17:20:00,93.914,93.933,93.9,93.918,179400000.0
2006-07-20 17:21:00,93.935,93.935,93.899,93.899,161000000.0
2006-07-20 17:22:00,93.918,93.929,93.901,93.921,118499997.0
2006-07-20 17:23:00,93.925,93.936,93.904,93.921,197200000.0
2006-07-20 17:24:00,93.906,93.927,93.901,93.91,153600002.0
2006-07-20 17:25:00,93.905,93.927,93.904,93.916,193500001.0
2006-07-20 17:26:00,93.912,93.935,93.91,93.932,154599996.0
2006-07-20 17:27:00,93.916,93.934,93.898,93.915,208499999.0
2006-07-20 17:28:00,93.915,93.915,93.892,93.894,167200000.0
2006-07-20 17:29:00,93.903,93.917,93.88,93.896,245699999.0
2006-07-20 17:30:00,93.891,93.935,93.891,93.932,162899998.0
2006-07-20 17:31:00,93.93,93.933,93.905,93.905,171199998.0
2006-07-20 17:32:00,93.917,93.938,93.911,93.932,331600000.0
2006-07-20 17:33:00,93.925,93.927,93.905,93.921,225399999.0
2006-07-20 17:34:00,93.93,93.945,93.912,93.923,235199998.0
2006-07-20 17:35:00,93.938,93.938,93.917,93.918,252300000.0
2006-07-20 17:36:00,93.924,93.938,93.902,93.916,271100002.0
2006-07-20 17:37:00,93.917,93.923,93.897,93.906,252999991.0
2006-07-20 17:38:00,93.923,93.925,93.899,93.906,265499998.0
2006-07-20 17:39:00,93.911,93.941,93.911,93.92,226300000.0
2006-07-20 17:40:00,93.897,93.936,93.897,93.936,220099999.0
2006-07-20 17:41:00,93.941,93.942,93.917,93.93,223200003.0
2006-07-20 17:42:00,93.913,93.93,93.907,93.925,254300001.0
2006-07-20 17:43:00,93.9,93.937,93.9,93.932,236799998.0
2006-07-20 17:44:00,93.923,93.932,93.907,93.932,279400001.0
2006-07-20 17:45:00,93.922,93.936,93.915,93.928,199899998.0
2006-07-20 17:46:00,93.932,93.932,93.891,93.903,137800001.0
2006-07-20 17:47:00,93.894,93.923,93.894,93.907,425900001.0
2006-07-20 17:48:00,93.931,93.947,93.92,93.942,124700000.0
2006-07-20 17:49:00,93.928,93.948,93.908,93.911,236800001.0
2006-07-20 17:50:00,93.917,93.938,93.913,93.93,241999995.0
2006-07-20 17:51:00,93.909,93.93,93.906,93.919,172400000.0
2006-07-20 17:52:00,93.916,93.928,93.902,93.915,162900000.0
2006-07-20 17:53:00,93.918,93.92,93.897,93.912,217400002.0
2006-07-20 17:54:00,93.896,93.924,93.884,93.924,230200004.0
2006-07-20 17:55:00,93.925,93.925,93.889,93.893,227400002.0
2006-07-20 17:56:00,93.89,93.903,93.87,93.876,215699999.0
2006-07-20 17:57:00,93.888,93.888,93.861,93.862,277099998.0
2006-07-20 17:58:00,93.861,93.906,93.861,93.906,68199999.0
2006-07-20 17:59:00,93.92,93.927,93.905,93.905,237400000.0
2006-07-20 18:00:00,93.9,93.915,93.9,93.915,108400001.0
2006-07-20 18:01:00,93.905,93.92,93.867,93.88,2010500000.0
2006-07-20 18:02:00,93.91,93.91,93.9,93.9,1619499987.0
2006-07-20 18:03:00,93.91,93.91,93.9,93.9,1619499987.0
2006-07-20 18:04:00,93.91,93.92,93.9,93.91,1619499987.0
2006-07-20 18:05:00,93.92,93.93,93.9,93.93,1619499987.0
2006-07-20 18:06:00,93.92,93.93,93.92,93.92,1619499987.0
2006-07-20 18:07:00,93.93,93.95,93.92,93.93,1619499987.0
2006-07-20 18:08:00,93.92,93.93,93.91,93.91,1619499987.0
2006-07-20 18:09:00,93.92,93.92,93.9,93.9,1619499987.0
2006-07-20 18:10:00,93.879,93.895,93.857,93.877,1619499987.0
2006-07-20 18:11:00,93.853,93.886,93.853,93.869,1046000007.0
2006-07-20 18:12:00,93.869,93.877,93.84,93.84,993500002.0
2006-07-20 18:13:00,93.836,93.871,93.832,93.863,2076899993.0
2006-07-20 18:14:00,93.88,93.89,93.87,93.87,1226999985.0
2006-07-20 18:15:00,93.88,93.88,93.86,93.86,1226999985.0
2006-07-20 18:16:00,93.87,93.87,93.87,93.87,1226999985.0
2006-07-20 18:17:00,93.848,93.882,93.846,93.864,1226999985.0
2006-07-20 18:18:00,93.864,93.879,93.849,93.858,1100399997.0
2006-07-20 18:19:00,93.856,93.879,93.845,93.868,2081999980.0
2006-07-20 18:20:00,93.853,93.868,93.834,93.847,2005799990.0
2006-07-20 18:21:00,93.834,93.863,93.828,93.858,1951799984.0
2006-07-20 18:22:00,93.87,93.87,93.818,93.836,1465699995.0
2006-07-20 18:23:00,93.86,93.86,93.86,93.86,2003299985.0
2006-07-20 18:24:00,93.84,93.85,93.84,93.85,2003299985.0
2006-07-20 18:25:00,93.86,93.86,93.85,93.85,2003299985.0
2006-07-20 18:26:00,93.845,93.861,93.82,93.826,2003299985.0
2006-07-20 18:27:00,93.846,93.866,93.833,93.865,1281599995.0
2006-07-20 18:28:00,93.867,93.867,93.826,93.838,1455999995.0
2006-07-20 18:29:00,93.828,93.855,93.809,93.843,1164600000.0
2006-07-20 18:30:00,93.838,93.838,93.811,93.825,850899997.0
2006-07-20 18:31:00,93.82,93.849,93.82,93.842,1463599985.0
2006-07-20 18:32:00,93.837,93.837,93.809,93.812,1676899991.0
2006-07-20 18:34:00,93.816,93.86,93.812,93.85,2119399993.0
2006-07-20 18:35:00,93.846,93.875,93.84,93.86,1892899999.0
2006-07-20 18:36:00,93.844,93.873,93.843,93.865,848999995.0
2006-07-20 18:37:00,93.862,93.882,93.846,93.852,984999999.0
2006-07-20 18:38:00,93.867,93.883,93.842,93.854,621799996.0
2006-07-20 18:39:00,93.875,93.884,93.852,93.857,1023199997.0
2006-07-20 18:40:00,93.871,93.88,93.845,93.845,1825799997.0
2006-07-20 18:41:00,93.842,93.861,93.829,93.84,755099998.0
2006-07-20 18:42:00,93.834,93.844,93.811,93.814,1418299997.0
2006-07-20 18:43:00,93.823,93.854,93.818,93.837,399200001.0
2006-07-20 18:44:00,93.813,93.836,93.802,93.822,952099991.0
2006-07-20 18:45:00,93.819,93.837,93.801,93.81,857499997.0
2006-07-20 18:46:00,93.82,93.84,93.815,93.835,752299996.0
2006-07-20 18:47:00,93.821,93.841,93.817,93.83,293899998.0
2006-07-20 18:48:00,93.814,93.836,93.806,93.83,537600000.0
2006-07-20 18:49:00,93.833,93.838,93.81,93.818,559999998.0
2006-07-20 18:50:00,93.81,93.835,93.809,93.833,855500004.0
2006-07-20 18:51:00,93.816,93.841,93.813,93.828,954999989.0
2006-07-20 18:52:00,93.818,93.835,93.805,93.825,1292699988.0
2006-07-20 18:53:00,93.825,93.827,93.792,93.814,1437999995.0
2006-07-20 18:54:00,93.831,93.849,93.816,93.816,1558799988.0
2006-07-20 18:55:00,93.822,93.84,93.812,93.833,1691599990.0
2006-07-20 18:56:00,93.817,93.838,93.809,93.831,236099998.0
2006-07-20 18:57:00,93.812,93.835,93.801,93.832,475199997.0
2006-07-20 18:58:00,93.832,93.853,93.816,93.845,1126599990.0
2006-07-20 18:59:00,93.827,93.845,93.82,93.844,1021000003.0
2006-07-20 19:00:00,93.846,93.862,93.834,93.834,246399994.0
2006-07-20 19:01:00,93.845,93.874,93.843,93.86,561100001.0
2006-07-20 19:02:00,93.855,93.88,93.854,93.867,344499994.0
2006-07-20 19:03:00,93.849,93.87,93.849,93.865,585799997.0
2006-07-20 19:04:00,93.868,93.879,93.854,93.855,472300001.0
2006-07-20 19:05:00,93.866,93.884,93.855,93.866,560700010.0
2006-07-20 19:06:00,93.883,93.884,93.852,93.852,1117399990.0
2006-07-20 19:07:00,93.879,93.896,93.855,93.855,1451700004.0
2006-07-20 19:08:00,93.852,93.884,93.852,93.855,1813299994.0
2006-07-20 19:09:00,93.86,93.886,93.853,93.88,1110099999.0
2006-07-20 19:10:00,93.88,93.883,93.851,93.873,229399996.0
2006-07-20 19:11:00,93.884,93.893,93.872,93.885,411400001.0
2006-07-20 19:12:00,93.884,93.901,93.871,93.892,262900002.0
2006-07-20 19:13:00,93.893,93.908,93.872,93.892,357099999.0
2006-07-20 19:14:00,93.895,93.899,93.874,93.883,398800004.0
2006-07-20 19:15:00,93.878,93.895,93.868,93.89,1103300000.0
2006-07-20 19:16:00,93.872,93.896,93.872,93.892,425700001.0
2006-07-20 19:17:00,93.876,93.893,93.853,93.886,597299998.0
2006-07-20 19:18:00,93.882,93.885,93.852,93.852,672000001.0
2006-07-20 19:19:00,93.842,93.883,93.842,93.874,1130800002.0
2006-07-20 19:20:00,93.888,93.892,93.861,93.883,711800008.0
2006-07-20 19:21:00,93.881,93.898,93.868,93.887,988099993.0
2006-07-20 19:22:00,93.877,93.891,93.864,93.882,225700000.0
2006-07-20 19:23:00,93.873,93.9,93.864,93.881,1709399998.0
2006-07-20 19:24:00,93.87,93.895,93.87,93.895,723999995.0
2006-07-20 19:25:00,93.879,93.883,93.85,93.852,1390599998.0
2006-07-20 19:26:00,93.85,93.887,93.844,93.862,1777099998.0
2006-07-20 19:27:00,93.87,93.879,93.853,93.855,1591000004.0
2006-07-20 19:28:00,93.848,93.876,93.846,93.867,1029699991.0
2006-07-20 19:29:00,93.851,93.866,93.828,93.855,324899997.0
2006-07-20 19:30:00,93.857,93.87,93.845,93.858,1141999997.0
2006-07-20 19:31:00,93.845,93.855,93.825,93.839,773600002.0
2006-07-20 19:32:00,93.851,93.864,93.836,93.846,977999987.0
2006-07-20 19:33:00,93.856,93.88,93.842,93.857,851599999.0
2006-07-20 19:34:00,93.86,93.865,93.839,93.842,1084500000.0
2006-07-20 19:35:00,93.836,93.854,93.809,93.838,800399996.0
2006-07-20 19:36:00,93.836,93.847,93.824,93.825,772000005.0
2006-07-20 19:37:00,93.831,93.845,93.825,93.845,190500001.0
2006-07-20 19:38:00,93.83,93.853,93.828,93.845,790799999.0
2006-07-20 19:39:00,93.847,93.859,93.827,93.833,885499995.0
2006-07-20 19:40:00,93.834,93.856,93.829,93.833,852200005.0
2006-07-20 19:41:00,93.847,93.859,93.831,93.833,1215399999.0
2006-07-20 19:42:00,93.846,93.857,93.831,93.845,906199999.0
2006-07-20 19:43:00,93.839,93.86,93.834,93.86,438199999.0
2006-07-20 19:44:00,93.859,93.879,93.847,93.858,906999989.0
2006-07-20 19:45:00,93.839,93.87,93.838,93.87,366100000.0
2006-07-20 19:46:00,93.848,93.866,93.841,93.86,539299994.0
2006-07-20 19:47:00,93.845,93.868,93.835,93.868,278100000.0
2006-07-20 19:48:00,93.867,93.875,93.85,93.87,1056499994.0
2006-07-20 19:49:00,93.866,93.876,93.847,93.874,626599994.0
2006-07-20 19:50:00,93.859,93.884,93.858,93.879,482799997.0
2006-07-20 19:51:00,93.858,93.883,93.849,93.864,621600004.0
2006-07-20 19:52:00,93.852,93.886,93.852,93.873,365200000.0
2006-07-20 19:53:00,93.854,93.875,93.848,93.871,843300004.0
2006-07-20 19:54:00,93.861,93.879,93.85,93.875,768399993.0
2006-07-20 19:55:00,93.876,93.883,93.855,93.865,389700002.0
2006-07-20 19:56:00,93.889,93.889,93.863,93.868,440199997.0
2006-07-20 19:57:00,93.863,93.882,93.842,93.878,663199999.0
2006-07-20 19:58:00,93.87,93.872,93.843,93.858,915499989.0
2006-07-20 19:59:00,93.86,93.883,93.851,93.866,844800004.0
2006-07-20 20:00:00,93.862,93.916,93.862,93.908,543400001.0
2006-07-20 20:01:00,93.9,93.915,93.87,93.896,464299997.0
2006-07-20 20:02:00,93.898,93.938,93.887,93.912,500399997.0
2006-07-20 20:03:00,93.925,93.959,93.921,93.935,578399996.0
2006-07-20 20:04:00,93.922,93.937,93.908,93.932,358500000.0
2006-07-20 20:05:00,93.93,93.966,93.928,93.966,382399995.0
2006-07-20 20:06:00,93.962,93.974,93.918,93.918,710799999.0
2006-07-20 20:07:00,93.946,93.946,93.914,93.925,597300000.0
2006-07-20 20:08:00,93.942,93.953,93.924,93.945,595799998.0
2006-07-20 20:09:00,93.924,93.956,93.924,93.946,498099992.0
2006-07-20 20:10:00,93.95,93.955,93.928,93.934,565699998.0
2006-07-20 20:11:00,93.955,93.979,93.92,93.946,1398499986.0
2006-07-20 20:12:00,93.958,93.975,93.935,93.953,1660999998.0
2006-07-20 20:13:00,93.967,93.985,93.955,93.977,880399992.0
2006-07-20 20:14:00,93.949,93.97,93.926,93.957,554400007.0
2006-07-20 20:15:00,93.953,93.963,93.929,93.939,939200008.0
2006-07-20 20:16:00,93.965,93.973,93.932,93.932,1506599989.0
2006-07-20 20:17:00,93.953,93.973,93.937,93.937,220500003.0
2006-07-20 20:18:00,93.947,93.947,93.91,93.91,215199997.0
2006-07-20 20:19:00,93.899,93.926,93.885,93.92,1859600001.0
2006-07-20 20:20:00,93.907,93.93,93.904,93.92,1465799998.0
2006-07-20 20:21:00,93.929,93.944,93.898,93.898,526200005.0
2006-07-20 20:22:00,93.898,93.906,93.877,93.878,1132400006.0
2006-07-20 20:23:00,93.888,93.906,93.876,93.895,711600002.0
2006-07-20 20:24:00,93.879,93.895,93.874,93.893,542100003.0
2006-07-20 20:25:00,93.885,93.903,93.878,93.895,762899996.0
2006-07-20 20:26:00,93.89,93.915,93.883,93.912,515600000.0
2006-07-20 20:27:00,93.905,93.919,93.881,93.898,1279399993.0
2006-07-20 20:28:00,93.896,93.897,93.867,93.875,2119299989.0
2006-07-20 20:30:00,93.91,93.92,93.91,93.92,1498199997.0
2006-07-20 20:31:00,93.918,93.918,93.884,93.894,1498199997.0
2006-07-20 20:32:00,93.89,93.905,93.879,93.895,2117199986.0
2006-07-20 20:33:00,93.902,93.903,93.866,93.884,725299994.0
2006-07-20 20:34:00,93.89,93.89,93.862,93.868,356000004.0
2006-07-20 20:35:00,93.862,93.882,93.838,93.855,532899995.0
2006-07-20 20:36:00,93.855,93.864,93.83,93.849,564999993.0
2006-07-20 20:37:00,93.868,93.878,93.844,93.853,495599999.0
2006-07-20 20:38:00,93.87,93.882,93.849,93.854,1577100010.0
2006-07-20 20:39:00,93.873,93.89,93.858,93.871,1123199999.0
2006-07-20 20:40:00,93.874,93.896,93.864,93.893,1520799997.0
2006-07-20 20:41:00,93.891,93.904,93.864,93.881,909399994.0
2006-07-20 20:42:00,93.879,93.891,93.853,93.853,1017900001.0
2006-07-20 20:43:00,93.865,93.896,93.865,93.878,661399999.0
2006-07-20 20:44:00,93.865,93.884,93.849,93.873,1217100000.0
2006-07-20 20:45:00,93.875,93.884,93.853,93.859,1333800004.0
2006-07-20 20:46:00,93.868,93.89,93.854,93.872,755299995.0
2006-07-20 20:47:00,93.854,93.888,93.854,93.882,1196899999.0
2006-07-20 20:48:00,93.884,93.885,93.862,93.868,709699995.0
2006-07-20 20:49:00,93.878,93.89,93.858,93.875,794699996.0
2006-07-20 20:50:00,93.875,93.886,93.851,93.851,1031299996.0
2006-07-20 20:51:00,93.879,93.896,93.866,93.878,610000000.0
2006-07-20 20:52:00,93.883,93.911,93.882,93.905,711400002.0
2006-07-20 20:53:00,93.889,93.908,93.875,93.908,1473099994.0
2006-07-20 20:54:00,93.904,93.907,93.875,93.893,394399997.0
2006-07-20 20:55:00,93.9,93.913,93.882,93.902,1038599994.0
2006-07-20 20:56:00,93.875,93.895,93.863,93.869,1074399998.0
2006-07-20 20:57:00,93.895,93.909,93.873,93.879,1251299999.0
2006-07-20 20:58:00,93.9,93.9,93.9,93.9,2074199998.0
2006-07-20 20:59:00,93.888,93.912,93.861,93.878,2074199998.0
2006-07-20 21:00:00,93.893,93.901,93.87,93.877,1986199998.0
2006-07-20 21:02:00,93.869,93.915,93.869,93.915,838799999.0
2006-07-20 21:03:00,93.919,93.919,93.893,93.893,524499999.0
2006-07-20 21:04:00,93.889,93.906,93.882,93.897,293799999.0
2006-07-20 21:05:00,93.87,93.9,93.869,93.9,270899997.0
2006-07-20 21:06:00,93.88,93.901,93.876,93.895,522999998.0
2006-07-20 21:07:00,93.892,93.898,93.869,93.898,528699998.0
2006-07-20 21:08:00,93.895,93.905,93.876,93.876,510599999.0
2006-07-20 21:09:00,93.871,93.894,93.871,93.894,423899998.0
2006-07-20 21:10:00,93.904,93.913,93.894,93.896,395899999.0
2006-07-20 21:11:00,93.914,93.918,93.894,93.895,302300001.0
2006-07-20 21:12:00,93.905,93.92,93.886,93.92,518700003.0
2006-07-20 21:13:00,93.899,93.917,93.892,93.91,959399993.0
2006-07-20 21:14:00,93.917,93.922,93.894,93.902,925700003.0
2006-07-20 21:15:00,93.894,93.909,93.878,93.904,815899997.0
2006-07-20 21:16:00,93.909,93.927,93.895,93.902,594599994.0
2006-07-20 21:17:00,93.928,93.928,93.894,93.901,1227400001.0
2006-07-20 21:18:00,93.9,93.922,93.893,93.908,690199995.0
2006-07-20 21:19:00,93.903,93.919,93.888,93.908,818799997.0
2006-07-20 21:20:00,93.92,93.926,93.898,93.9,1555900001.0
2006-07-20 21:21:00,93.917,93.917,93.879,93.885,2002399999.0
2006-07-20 21:22:00,93.878,93.9,93.869,93.895,1437099995.0
2006-07-20 21:23:00,93.884,93.903,93.86,93.903,941599994.0
2006-07-20 21:24:00,93.886,93.903,93.861,93.889,837200002.0
2006-07-20 21:25:00,93.872,93.895,93.867,93.893,1536399992.0
2006-07-20 21:26:00,93.896,93.908,93.881,93.889,418800003.0
2006-07-20 21:27:00,93.905,93.91,93.889,93.89,563399994.0
2006-07-20 21:28:00,93.906,93.927,93.903,93.927,216199999.0
2006-07-20 21:29:00,93.932,93.932,93.896,93.906,707299999.0
2006-07-20 21:30:00,93.913,93.931,93.903,93.913,379400000.0
2006-07-20 21:31:00,93.906,93.93,93.905,93.923,317299996.0
2006-07-20 21:32:00,93.929,93.933,93.899,93.911,1269800002.0
2006-07-20 21:33:00,93.913,93.922,93.9,93.921,342500001.0
2006-07-20 21:34:00,93.926,93.926,93.89,93.89,512700000.0
2006-07-20 21:35:00,93.918,93.918,93.893,93.898,468499999.0
2006-07-20 21:36:00,93.881,93.901,93.874,93.885,124400000.0
2006-07-20 21:37:00,93.859,93.893,93.857,93.888,313500000.0
2006-07-20 21:38:00,93.873,93.897,93.867,93.88,381599995.0
2006-07-20 21:39:00,93.868,93.896,93.867,93.896,270799998.0
2006-07-20 21:40:00,93.888,93.896,93.864,93.87,454600001.0
2006-07-20 21:41:00,93.864,93.885,93.852,93.87,391599998.0
2006-07-20 21:42:00,93.874,93.895,93.864,93.888,690100005.0
2006-07-20 21:43:00,93.883,93.898,93.86,93.885,665399992.0
2006-07-20 21:44:00,93.888,93.903,93.867,93.887,1494000007.0
2006-07-20 21:45:00,93.897,93.907,93.875,93.883,971000000.0
2006-07-20 21:46:00,93.904,93.908,93.872,93.872,435000000.0
2006-07-20 21:47:00,93.896,93.914,93.882,93.894,751799995.0
2006-07-20 21:48:00,93.917,93.917,93.893,93.893,256499995.0
2006-07-20 21:49:00,93.911,93.914,93.878,93.886,598799999.0
2006-07-20 21:50:00,93.898,93.923,93.898,93.921,61899999.0
2006-07-20 21:51:00,93.908,93.92,93.894,93.913,352500001.0
2006-07-20 21:52:00,93.891,93.919,93.888,93.913,563299993.0
2006-07-20 21:53:00,93.915,93.915,93.882,93.882,264500002.0
2006-07-20 21:54:00,93.888,93.9,93.88,93.895,206200000.0
2006-07-20 21:55:00,93.897,93.9,93.878,93.879,399699997.0
2006-07-20 21:56:00,93.903,93.918,93.894,93.904,627099999.0
2006-07-20 21:57:00,93.892,93.906,93.884,93.89,215199999.0
2006-07-20 21:58:00,93.905,93.938,93.905,93.938,229299996.0
2006-07-20 21:59:00,93.934,93.949,93.902,93.928,651599996.0
2006-07-20 22:00:00,93.926,93.945,93.904,93.934,662599996.0
2006-07-20 22:01:00,93.912,93.936,93.907,93.923,811300000.0
2006-07-20 22:02:00,93.913,93.94,93.909,93.934,1180500000.0
2006-07-20 22:03:00,93.932,93.937,93.914,93.916,351500002.0
2006-07-20 22:04:00,93.948,93.983,93.946,93.98,832599999.0
2006-07-20 22:05:00,93.978,93.978,93.94,93.946,141499997.0
2006-07-20 22:06:00,93.934,93.962,93.93,93.949,215400002.0
2006-07-20 22:07:00,93.925,93.958,93.925,93.958,109299998.0
2006-07-20 22:08:00,93.958,93.969,93.942,93.957,245799998.0
2006-07-20 22:09:00,93.944,93.961,93.925,93.943,288000002.0
2006-07-20 22:10:00,93.933,93.955,93.913,93.936,264900003.0
2006-07-20 22:11:00,93.947,93.969,93.935,93.947,497500003.0
2006-07-20 22:12:00,93.941,93.964,93.923,93.947,402400002.0
2006-07-20 22:13:00,93.946,93.953,93.922,93.935,528099999.0
2006-07-20 22:14:00,93.957,93.957,93.928,93.928,253899997.0
2006-07-20 22:15:00,93.93,93.951,93.925,93.942,577900000.0
2006-07-20 22:16:00,93.94,93.946,93.92,93.921,503599998.0
2006-07-20 22:17:00,93.938,93.96,93.927,93.944,230700000.0
2006-07-20 22:18:00,93.943,93.964,93.938,93.955,264200000.0
2006-07-20 22:19:00,93.952,93.952,93.92,93.92,239399995.0
2006-07-20 22:20:00,93.942,93.948,93.924,93.935,200600001.0
2006-07-20 22:21:00,93.926,93.954,93.926,93.944,292000001.0
2006-07-20 22:22:00,93.937,93.948,93.924,93.941,439300000.0
2006-07-20 22:23:00,93.929,93.952,93.929,93.946,185899998.0
2006-07-20 22:24:00,93.934,93.952,93.934,93.952,116599999.0
2006-07-20 22:25:00,93.94,93.96,93.94,93.96,292299999.0
2006-07-20 22:26:00,93.939,93.961,93.93,93.961,192799999.0
2006-07-20 22:27:00,93.955,93.97,93.941,93.965,715399994.0
2006-07-20 22:28:00,93.965,93.975,93.949,93.952,368299996.0
2006-07-20 22:29:00,93.97,93.97,93.928,93.928,372400001.0
2006-07-20 22:30:00,93.95,93.968,93.946,93.961,419600004.0
2006-07-20 22:31:00,93.958,93.972,93.944,93.954,132399998.0
2006-07-20 22:32:00,93.97,93.98,93.954,93.954,201099997.0
2006-07-20 22:33:00,93.973,93.973,93.948,93.948,455600002.0
2006-07-20 22:34:00,93.946,93.972,93.943,93.964,679000004.0
2006-07-20 22:35:00,93.956,93.968,93.941,93.955,292999996.0
2006-07-20 22:36:00,93.96,93.963,93.942,93.942,598599996.0
2006-07-20 22:37:00,93.936,93.953,93.931,93.953,250700001.0
2006-07-20 22:38:00,93.936,93.954,93.926,93.942,193299998.0
2006-07-20 22:39:00,93.929,93.95,93.914,93.928,246100001.0
2006-07-20 22:40:00,93.917,93.947,93.917,93.94,384100003.0
2006-07-20 22:41:00,93.935,93.96,93.935,93.955,330600005.0
2006-07-20 22:42:00,93.941,93.955,93.921,93.939,221000000.0
2006-07-20 22:43:00,93.948,93.958,93.92,93.931,710999999.0
2006-07-20 22:44:00,93.95,93.95,93.914,93.914,493000000.0
2006-07-20 22:45:00,93.917,93.939,93.898,93.933,486800004.0
2006-07-20 22:46:00,93.938,93.944,93.912,93.926,317899998.0
2006-07-20 22:47:00,93.936,93.967,93.934,93.957,283200000.0
2006-07-20 22:48:00,93.944,93.977,93.93,93.955,598199998.0
2006-07-20 22:49:00,93.961,93.976,93.941,93.948,483100002.0
2006-07-20 22:50:00,93.966,93.984,93.955,93.983,159300000.0
2006-07-20 22:51:00,93.972,94.003,93.969,93.993,461200000.0
2006-07-20 22:52:00,93.986,94.0,93.984,94.0,107399999.0
2006-07-20 22:53:00,93.992,94.008,93.941,93.991,324600001.0
2006-07-20 22:54:00,93.975,94.014,93.975,94.013,293699999.0
2006-07-20 22:55:00,94.011,94.057,94.011,94.048,321300000.0
2006-07-20 22:56:00,94.057,94.071,94.026,94.027,244000003.0
2006-07-20 22:57:00,94.042,94.067,94.017,94.045,197700002.0
2006-07-20 22:58:00,94.033,94.036,93.996,94.036,249400002.0
2006-07-20 22:59:00,94.035,94.035,93.964,93.97,246300002.0
2006-07-20 23:00:00,94.04,94.04,94.014,94.035,165399997.0
2006-07-20 23:01:00,94.021,94.04,94.004,94.02,368200000.0
2006-07-20 23:02:00,94.035,94.047,94.011,94.027,215600000.0
2006-07-20 23:03:00,94.039,94.057,93.965,94.016,196600000.0
2006-07-20 23:04:00,94.06,94.071,94.03,94.045,189500001.0
2006-07-20 23:05:00,94.018,94.077,94.016,94.058,307100002.0
2006-07-20 23:06:00,94.045,94.079,94.029,94.043,151900000.0
2006-07-20 23:07:00,94.019,94.062,94.014,94.051,222100000.0
2006-07-20 23:08:00,94.065,94.073,94.031,94.036,363899998.0
2006-07-20 23:09:00,94.021,94.071,94.012,94.026,216400002.0
2006-07-20 23:10:00,94.047,94.063,94.019,94.019,273500002.0
2006-07-20 23:11:00,94.015,94.055,94.008,94.028,241200005.0
2006-07-20 23:12:00,94.018,94.056,94.003,94.04,172599998.0
2006-07-20 23:13:00,94.042,94.061,94.03,94.05,313099999.0
2006-07-20 23:14:00,94.029,94.055,94.017,94.047,211400000.0
2006-07-20 23:15:00,94.037,94.054,94.019,94.022,293199999.0
2006-07-20 23:16:00,94.016,94.053,94.009,94.026,350800000.0
2006-07-20 23:17:00,94.016,94.047,94.0,94.023,252000005.0
2006-07-20 23:18:00,94.03,94.052,94.004,94.033,336500001.0
2006-07-20 23:19:00,94.023,94.044,93.991,93.995,144599999.0
2006-07-20 23:20:00,94.005,94.015,93.981,93.998,206099998.0
2006-07-20 23:21:00,93.982,94.022,93.981,94.01,263700000.0
2006-07-20 23:22:00,93.983,94.02,93.977,93.984,279500000.0
2006-07-20 23:23:00,94.0,94.021,93.984,94.016,265399997.0
2006-07-20 23:24:00,94.004,94.047,93.994,94.003,315999998.0
2006-07-20 23:25:00,94.0,94.039,93.978,94.039,263599999.0
2006-07-20 23:26:00,94.029,94.036,94.0,94.02,256800001.0
2006-07-20 23:27:00,94.027,94.027,94.003,94.003,78900000.0
2006-07-20 23:28:00,94.028,94.028,94.003,94.003,194899998.0
2006-07-20 23:29:00,94.004,94.017,93.985,94.012,440099994.0
2006-07-20 23:30:00,94.002,94.015,93.988,94.004,189500002.0
2006-07-20 23:31:00,94.003,94.007,93.984,93.995,196400000.0
2006-07-20 23:32:00,93.992,94.015,93.992,94.008,124800000.0
2006-07-20 23:33:00,94.0,94.01,93.979,93.996,207100006.0
2006-07-20 23:34:00,94.01,94.019,93.986,93.996,294199999.0
2006-07-20 23:35:00,94.002,94.03,93.979,94.016,241299999.0
2006-07-20 23:36:00,94.022,94.022,93.997,93.997,142300001.0
2006-07-20 23:37:00,93.994,94.005,93.986,94.003,104699999.0
2006-07-20 23:38:00,93.986,94.002,93.977,93.996,281900001.0
2006-07-20 23:39:00,94.005,94.021,93.995,94.015,267600000.0
2006-07-20 23:40:00,94.017,94.021,93.995,93.998,179699999.0
2006-07-20 23:41:00,94.001,94.032,94.001,94.032,304000004.0
2006-07-20 23:42:00,94.03,94.05,94.014,94.014,217099997.0
2006-07-20 23:43:00,94.031,94.067,94.031,94.06,236400001.0
2006-07-20 23:44:00,94.03,94.055,94.021,94.044,179200000.0
2006-07-20 23:45:00,94.009,94.029,94.005,94.023,82400002.0
2006-07-20 23:46:00,94.032,94.043,94.021,94.029,46999999.0
2006-07-20 23:47:00,94.034,94.043,94.02,94.043,313799998.0
2006-07-20 23:48:00,94.042,94.048,94.023,94.035,225200002.0
2006-07-20 23:49:00,94.033,94.055,94.026,94.043,297599996.0
2006-07-20 23:50:00,94.041,94.068,94.024,94.053,187700000.0
2006-07-20 23:51:00,94.048,94.067,94.043,94.055,265999996.0
2006-07-20 23:52:00,94.042,94.064,94.042,94.053,163400003.0
2006-07-20 23:53:00,94.036,94.05,94.032,94.048,146600002.0
2006-07-20 23:54:00,94.047,94.05,94.026,94.038,258600003.0
2006-07-20 23:55:00,94.026,94.047,94.026,94.045,170799998.0
2006-07-20 23:56:00,94.038,94.053,94.027,94.044,244500005.0
2006-07-20 23:57:00,94.043,94.048,94.028,94.048,136999998.0
2006-07-20 23:58:00,94.04,94.057,94.037,94.053,150299999.0
2006-07-20 23:59:00,94.053,94.053,94.024,94.053,218600001.0
2006-07-21 00:00:00,94.041,94.065,94.037,94.054,258100003.0
2006-07-21 00:01:00,94.02,94.061,94.02,94.057,193399998.0
2006-07-21 00:02:00,94.065,94.07,94.052,94.058,71500001.0
2006-07-21 00:03:00,94.059,94.07,94.051,94.07,188599997.0
2006-07-21 00:04:00,94.063,94.07,94.046,94.058,200200001.0
2006-07-21 00:05:00,94.065,94.065,94.023,94.041,243499997.0
2006-07-21 00:06:00,94.04,94.04,94.009,94.023,254799998.0
2006-07-21 00:07:00,94.035,94.04,94.013,94.02,163799999.0
2006-07-21 00:08:00,94.045,94.053,94.027,94.04,216700002.0
2006-07-21 00:09:00,94.03,94.05,94.005,94.032,203700000.0
2006-07-21 00:10:00,94.033,94.053,94.025,94.05,323199994.0
2006-07-21 00:11:00,94.032,94.047,94.024,94.04,197399996.0
2006-07-21 00:12:00,94.027,94.04,94.007,94.027,257100000.0
2006-07-21 00:13:00,94.029,94.04,94.013,94.033,326599997.0
2006-07-21 00:14:00,94.036,94.048,94.021,94.036,194100000.0
2006-07-21 00:15:00,94.035,94.04,94.021,94.021,160199999.0
2006-07-21 00:16:00,94.035,94.047,94.02,94.033,366800000.0
2006-07-21 00:17:00,94.058,94.058,94.032,94.034,105799999.0
2006-07-21 00:18:00,94.041,94.041,94.021,94.023,55199998.0
2006-07-21 00:19:00,94.012,94.038,94.012,94.025,95300001.0
2006-07-21 00:20:00,94.035,94.04,94.013,94.016,214399997.0
2006-07-21 00:21:00,94.035,94.04,94.012,94.012,146299999.0
2006-07-21 00:22:00,94.035,94.038,94.017,94.03,197200004.0
2006-07-21 00:23:00,94.004,94.032,94.004,94.03,130200002.0
2006-07-21 00:24:00,94.017,94.036,93.991,94.012,252100000.0
2006-07-21 00:25:00,94.011,94.023,93.999,94.023,85600000.0
2006-07-21 00:26:00,94.023,94.03,94.002,94.011,107699999.0
2006-07-21 00:27:00,94.033,94.033,94.011,94.011,244399999.0
2006-07-21 00:28:00,94.025,94.03,94.01,94.012,148799998.0
2006-07-21 00:29:00,94.017,94.03,94.002,94.028,281500003.0
2006-07-21 00:30:00,93.998,94.015,93.99,94.012,159199999.0
2006-07-21 00:31:00,93.989,94.01,93.983,94.004,253300002.0
2006-07-21 00:32:00,93.99,94.02,93.979,94.015,186200000.0
2006-07-21 00:33:00,94.011,94.028,94.0,94.028,226999999.0
2006-07-21 00:34:00,94.003,94.023,93.977,94.002,62100000.0
2006-07-21 00:35:00,93.99,94.02,93.989,94.02,173699999.0
2006-07-21 00:36:00,94.022,94.027,94.0,94.022,241900002.0
2006-07-21 00:37:00,94.005,94.028,94.002,94.017,204100001.0
2006-07-21 00:38:00,94.014,94.029,93.998,94.01,123299999.0
2006-07-21 00:39:00,94.016,94.037,94.005,94.033,185599996.0
2006-07-21 00:40:00,94.043,94.05,94.027,94.03,237500003.0
2006-07-21 00:41:00,94.041,94.046,94.023,94.033,218499998.0
2006-07-21 00:42:00,94.044,94.047,94.019,94.026,192699998.0
2006-07-21 00:43:00,94.04,94.054,94.023,94.047,284200002.0
2006-07-21 00:44:00,94.026,94.044,94.012,94.032,206599998.0
2006-07-21 00:45:00,94.015,94.036,94.008,94.032,225700003.0
2006-07-21 00:46:00,94.004,94.049,94.004,94.049,262400001.0
2006-07-21 00:47:00,94.05,94.055,94.023,94.046,337899998.0
2006-07-21 00:48:00,94.037,94.05,94.02,94.04,320399998.0
2006-07-21 00:49:00,94.04,94.057,94.026,94.05,245499997.0
2006-07-21 00:50:00,94.038,94.058,94.034,94.048,271900001.0
2006-07-21 00:51:00,94.043,94.052,94.02,94.052,252300001.0
2006-07-21 00:52:00,94.05,94.05,94.024,94.03,265699996.0
2006-07-21 00:53:00,94.039,94.056,94.035,94.053,303399996.0
2006-07-21 00:54:00,94.05,94.05,94.023,94.026,212799997.0
2006-07-21 00:55:00,94.045,94.055,94.03,94.046,291900005.0
2006-07-21 00:56:00,94.04,94.05,94.023,94.033,307099999.0
2006-07-21 00:57:00,94.05,94.05,94.03,94.038,293199997.0
2006-07-21 00:58:00,94.037,94.05,94.024,94.042,174700002.0
2006-07-21 00:59:00,94.035,94.048,94.02,94.033,369899996.0
2006-07-21 01:00:00,94.001,94.035,94.001,94.025,225000000.0
2006-07-21 01:01:00,94.029,94.036,94.017,94.023,48400000.0
2006-07-21 01:02:00,94.037,94.042,94.002,94.024,177200001.0
2006-07-21 01:03:00,94.014,94.037,94.014,94.037,178200001.0
2006-07-21 01:04:00,94.037,94.05,94.016,94.016,207700002.0
2006-07-21 01:05:00,94.048,94.048,94.022,94.035,157699999.0
2006-07-21 01:06:00,94.033,94.045,94.017,94.027,317900004.0
2006-07-21 01:07:00,94.042,94.042,94.018,94.018,125699998.0
2006-07-21 01:08:00,94.036,94.048,94.026,94.042,161299998.0
2006-07-21 01:09:00,94.02,94.047,94.018,94.047,162300000.0
2006-07-21 01:10:00,94.048,94.053,94.029,94.035,316400004.0
2006-07-21 01:11:00,94.048,94.06,94.035,94.06,243000000.0
2006-07-21 01:12:00,94.044,94.06,94.035,94.04,335599998.0
2006-07-21 01:13:00,94.04,94.066,94.033,94.061,155399999.0
2006-07-21 01:14:00,94.058,94.07,94.04,94.043,189399999.0
2006-07-21 01:15:00,94.067,94.067,94.045,94.045,28800000.0
2006-07-21 01:16:00,94.046,94.064,94.03,94.045,306500002.0
2006-07-21 01:17:00,94.035,94.035,94.014,94.02,163900001.0
2006-07-21 01:18:00,94.037,94.037,94.014,94.018,161100000.0
2006-07-21 01:19:00,94.027,94.035,94.013,94.013,178400000.0
2006-07-21 01:20:00,94.005,94.038,94.002,94.02,341799999.0
2006-07-21 01:21:00,94.01,94.035,94.006,94.023,243600000.0
2006-07-21 01:22:00,94.016,94.024,93.999,94.011,22600000.0
2006-07-21 01:23:00,94.019,94.031,94.005,94.012,220299999.0
2006-07-21 01:24:00,94.001,94.021,93.995,94.012,187700000.0
2006-07-21 01:25:00,94.016,94.023,93.996,94.006,200699996.0
2006-07-21 01:26:00,94.025,94.025,93.998,94.006,264500004.0
2006-07-21 01:27:00,94.023,94.028,94.006,94.006,317100000.0
2006-07-21 01:28:00,94.007,94.014,93.985,93.988,251999995.0
2006-07-21 01:29:00,93.97,94.008,93.97,94.002,253300000.0
2006-07-21 01:30:00,93.992,94.005,93.971,93.99,141399999.0
2006-07-21 01:31:00,94.0,94.014,93.987,94.011,214000004.0
2006-07-21 01:32:00,93.992,94.018,93.989,94.018,274100002.0
2006-07-21 01:33:00,94.011,94.011,93.994,93.994,97099998.0
2006-07-21 01:34:00,94.008,94.018,93.988,93.996,233300001.0
2006-07-21 01:35:00,94.004,94.007,93.984,93.995,255200001.0
2006-07-21 01:36:00,94.003,94.015,93.991,94.01,117299998.0
2006-07-21 01:37:00,94.017,94.018,93.992,94.005,204299998.0
2006-07-21 01:38:00,94.023,94.023,93.989,94.0,397399999.0
2006-07-21 01:39:00,93.991,94.017,93.991,94.017,218500000.0
2006-07-21 01:40:00,94.0,94.014,93.993,94.005,140900000.0
2006-07-21 01:41:00,93.988,94.016,93.988,94.01,222400001.0
2006-07-21 01:42:00,93.983,94.004,93.981,93.993,336300000.0
2006-07-21 01:43:00,93.987,94.003,93.983,94.002,125300000.0
2006-07-21 01:44:00,93.993,94.008,93.987,93.996,221699998.0
2006-07-21 01:45:00,93.985,94.006,93.976,93.998,201299998.0
2006-07-21 01:46:00,93.996,94.023,93.996,94.018,108399998.0
2006-07-21 01:47:00,94.013,94.013,93.984,93.984,140500003.0
2006-07-21 01:48:00,93.991,94.013,93.975,94.013,252799998.0
2006-07-21 01:49:00,93.988,94.004,93.979,93.996,334999998.0
2006-07-21 01:50:00,93.967,94.003,93.967,93.995,323800003.0
2006-07-21 01:51:00,93.986,94.002,93.977,93.997,256400000.0
2006-07-21 01:52:00,93.98,94.0,93.98,93.995,139000002.0
2006-07-21 01:53:00,93.981,94.001,93.961,93.987,205999998.0
2006-07-21 01:54:00,93.98,94.004,93.974,93.988,268899996.0
2006-07-21 01:55:00,93.993,93.999,93.98,93.98,228499996.0
2006-07-21 01:56:00,93.977,94.005,93.977,93.982,321299998.0
2006-07-21 01:57:00,93.998,94.009,93.983,93.984,240300000.0
2006-07-21 01:58:00,93.99,94.008,93.986,94.002,276699999.0
2006-07-21 01:59:00,93.997,94.013,93.987,94.01,297500002.0
2006-07-21 02:00:00,93.988,94.006,93.987,94.004,185399999.0
2006-07-21 02:01:00,94.009,94.009,93.971,93.978,338999998.0
2006-07-21 02:02:00,93.988,94.0,93.983,94.0,176300001.0
2006-07-21 02:03:00,93.978,94.008,93.977,93.997,275100002.0
2006-07-21 02:04:00,94.005,94.005,93.99,93.99,49299999.0
2006-07-21 02:05:00,94.002,94.017,93.987,94.004,142500002.0
2006-07-21 02:06:00,93.999,94.021,93.997,93.999,134300000.0
2006-07-21 02:07:00,94.004,94.027,94.002,94.023,192300001.0
2006-07-21 02:08:00,94.022,94.032,94.007,94.026,329199998.0
2006-07-21 02:09:00,94.01,94.039,94.01,94.035,253800000.0
2006-07-21 02:10:00,94.002,94.02,93.992,94.014,240000002.0
2006-07-21 02:11:00,94.013,94.031,93.987,94.0,221300003.0
2006-07-21 02:12:00,94.028,94.037,94.014,94.014,203699999.0
2006-07-21 02:13:00,94.022,94.022,93.996,94.0,100700000.0
2006-07-21 02:14:00,93.998,94.017,93.992,94.012,298400001.0
2006-07-21 02:15:00,94.015,94.025,93.992,94.0,358499998.0
2006-07-21 02:16:00,94.01,94.02,93.991,93.994,312100002.0
2006-07-21 02:17:00,94.003,94.017,93.986,94.002,70400000.0
2006-07-21 02:18:00,93.991,94.01,93.985,93.985,233700002.0
2006-07-21 02:19:00,93.986,94.01,93.985,94.01,225699997.0
2006-07-21 02:20:00,94.005,94.018,93.991,94.006,161099998.0
2006-07-21 02:21:00,94.01,94.01,93.991,93.991,165999998.0
2006-07-21 02:22:00,93.99,94.018,93.985,94.018,120399999.0
2006-07-21 02:23:00,94.018,94.018,93.994,94.001,166699998.0
2006-07-21 02:24:00,94.007,94.028,93.999,94.014,158299998.0
2006-07-21 02:25:00,94.015,94.015,93.983,93.996,242200000.0
2006-07-21 02:26:00,94.021,94.021,93.981,93.981,129799999.0
2006-07-21 02:27:00,94.011,94.025,94.0,94.015,313199999.0
2006-07-21 02:28:00,94.018,94.018,93.997,94.013,240000001.0
2006-07-21 02:29:00,94.013,94.013,93.995,94.002,261300000.0
2006-07-21 02:30:00,93.999,94.006,93.981,93.988,285499998.0
2006-07-21 02:31:00,94.007,94.007,93.98,93.98,156599996.0
2006-07-21 02:32:00,94.003,94.005,93.978,93.978,114199999.0
2006-07-21 02:33:00,93.987,94.006,93.968,93.984,303000004.0
2006-07-21 02:34:00,93.982,93.999,93.956,93.981,219499999.0
2006-07-21 02:35:00,93.984,94.014,93.984,93.997,273600000.0
2006-07-21 02:36:00,93.98,94.0,93.978,94.0,321600001.0
2006-07-21 02:37:00,93.999,94.001,93.975,93.998,177499997.0
2006-07-21 02:38:00,93.955,93.999,93.955,93.978,145799999.0
2006-07-21 02:39:00,93.984,94.0,93.977,94.0,348700000.0
2006-07-21 02:40:00,93.985,94.011,93.983,94.011,194799997.0
2006-07-21 02:41:00,94.006,94.007,93.981,93.995,408299995.0
2006-07-21 02:42:00,94.007,94.016,93.991,94.016,311500003.0
2006-07-21 02:43:00,93.997,94.019,93.992,94.01,221100003.0
2006-07-21 02:44:00,94.014,94.017,93.996,94.013,206499998.0
2006-07-21 02:45:00,94.007,94.011,93.988,94.011,229199997.0
2006-07-21 02:46:00,94.003,94.019,93.984,94.001,184900000.0
2006-07-21 02:47:00,93.998,94.008,93.977,93.995,103299998.0
2006-07-21 02:48:00,93.997,94.012,93.977,93.995,305600003.0
2006-07-21 02:49:00,93.977,93.996,93.97,93.996,181100000.0
2006-07-21 02:50:00,94.002,94.005,93.985,93.988,126200000.0
2006-07-21 02:51:00,94.008,94.013,93.989,93.989,180599999.0
2006-07-21 02:52:00,93.998,94.023,93.998,94.016,172999998.0
2006-07-21 02:53:00,93.997,94.028,93.997,94.022,303400002.0
2006-07-21 02:54:00,94.008,94.008,93.979,93.993,133900001.0
2006-07-21 02:55:00,93.999,93.999,93.978,93.98,179499996.0
2006-07-21 02:56:00,93.994,94.006,93.978,94.001,312700000.0
2006-07-21 02:57:00,93.985,94.006,93.984,94.005,236799997.0
2006-07-21 02:58:00,93.993,94.013,93.99,93.994,127799998.0
2006-07-21 02:59:00,94.003,94.008,93.981,93.981,328599998.0
2006-07-21 03:00:00,93.979,94.007,93.968,94.007,261700003.0
2006-07-21 03:01:00,93.99,94.006,93.976,93.995,213400000.0
2006-07-21 03:02:00,93.98,93.995,93.959,93.97,123399999.0
2006-07-21 03:03:00,93.966,93.979,93.952,93.963,168399995.0
2006-07-21 03:04:00,93.962,93.981,93.955,93.977,281399998.0
2006-07-21 03:05:00,93.971,93.985,93.961,93.975,145999997.0
2006-07-21 03:06:00,93.973,93.98,93.955,93.975,273500001.0
2006-07-21 03:07:00,93.971,93.985,93.953,93.961,232799998.0
2006-07-21 03:08:00,93.983,93.991,93.968,93.971,305999996.0
2006-07-21 03:09:00,93.97,93.993,93.97,93.989,240099997.0
2006-07-21 03:10:00,93.986,93.999,93.97,93.982,339300000.0
2006-07-21 03:11:00,93.98,93.995,93.962,93.984,213200002.0
2006-07-21 03:12:00,93.966,93.995,93.966,93.985,97799999.0
2006-07-21 03:13:00,93.986,93.994,93.965,93.976,504500002.0
2006-07-21 03:14:00,93.978,94.005,93.978,94.005,151900000.0
2006-07-21 03:15:00,94.001,94.001,93.977,93.977,67399998.0
2006-07-21 03:16:00,93.976,94.005,93.973,93.99,166100001.0
2006-07-21 03:17:00,93.993,93.995,93.975,93.988,332100000.0
2006-07-21 03:18:00,93.982,93.983,93.959,93.98,265200000.0
2006-07-21 03:19:00,93.982,93.985,93.961,93.962,120099999.0
2006-07-21 03:20:00,93.985,93.994,93.969,93.983,104600000.0
2006-07-21 03:21:00,93.971,93.994,93.969,93.984,373599999.0
2006-07-21 03:22:00,93.973,93.996,93.969,93.987,245800001.0
2006-07-21 03:23:00,93.979,93.99,93.966,93.985,161099998.0
2006-07-21 03:24:00,93.967,93.99,93.963,93.985,272099998.0
2006-07-21 03:25:00,93.983,93.999,93.974,93.987,321700001.0
2006-07-21 03:26:00,93.992,93.996,93.972,93.972,243899999.0
2006-07-21 03:27:00,93.982,93.988,93.963,93.988,143200000.0
2006-07-21 03:28:00,93.969,93.983,93.955,93.965,131500000.0
2006-07-21 03:29:00,93.97,93.985,93.97,93.985,30299999.0
2006-07-21 03:30:00,93.99,93.995,93.968,93.968,191700002.0
2006-07-21 03:31:00,93.982,93.993,93.972,93.991,120100000.0
2006-07-21 03:32:00,93.997,93.997,93.965,93.985,346599995.0
2006-07-21 03:33:00,93.972,93.997,93.969,93.984,270400003.0
2006-07-21 03:34:00,93.985,93.985,93.962,93.97,165800001.0
2006-07-21 03:35:00,93.964,93.995,93.964,93.985,272700001.0
2006-07-21 03:36:00,93.979,93.991,93.969,93.973,254299999.0
2006-07-21 03:37:00,93.975,94.0,93.973,93.991,190100000.0
2006-07-21 03:38:00,93.987,94.0,93.968,93.98,232199997.0
2006-07-21 03:39:00,93.972,93.987,93.948,93.955,146300004.0
2006-07-21 03:40:00,93.968,93.982,93.95,93.956,191800001.0
2006-07-21 03:41:00,93.964,93.974,93.949,93.954,205699999.0
2006-07-21 03:42:00,93.977,93.995,93.964,93.983,189599999.0
2006-07-21 03:43:00,93.981,93.996,93.967,93.99,244200001.0
2006-07-21 03:44:00,93.975,94.001,93.958,93.999,224300001.0
2006-07-21 03:45:00,93.985,93.998,93.97,93.984,165300000.0
2006-07-21 03:46:00,93.988,94.003,93.967,93.98,169099999.0
2006-07-21 03:47:00,93.989,94.005,93.981,93.994,287499996.0
2006-07-21 03:48:00,93.982,93.999,93.974,93.994,65000001.0
2006-07-21 03:49:00,94.01,94.015,93.986,93.994,293499994.0
2006-07-21 03:50:00,93.997,94.011,93.986,93.986,133299999.0
2006-07-21 03:51:00,93.999,94.02,93.99,94.01,211899999.0
2006-07-21 03:52:00,93.998,94.019,93.992,94.012,223499995.0
2006-07-21 03:53:00,93.984,94.005,93.982,94.004,350299995.0
2006-07-21 03:54:00,94.005,94.01,93.99,93.99,112999997.0
2006-07-21 03:55:00,93.992,94.01,93.992,94.01,39100000.0
2006-07-21 03:56:00,94.012,94.019,93.997,94.013,226899999.0
2006-07-21 03:57:00,94.013,94.022,94.001,94.001,164500000.0
2006-07-21 03:58:00,94.01,94.015,93.983,93.983,258000004.0
2006-07-21 03:59:00,93.992,94.012,93.986,93.993,342300001.0
2006-07-21 04:00:00,93.985,94.01,93.981,93.984,253599999.0
2006-07-21 04:01:00,94.0,94.012,93.993,94.003,208800000.0
2006-07-21 04:02:00,93.983,94.009,93.983,93.99,268899995.0
2006-07-21 04:03:00,94.012,94.018,94.0,94.0,112200002.0
2006-07-21 04:04:00,94.018,94.025,93.998,94.009,298999998.0
2006-07-21 04:05:00,94.025,94.025,94.01,94.01,59000001.0
2006-07-21 04:06:00,94.014,94.025,93.991,94.012,162400002.0
2006-07-21 04:07:00,93.998,94.019,93.996,94.015,259999998.0
2006-07-21 04:08:00,94.017,94.025,93.997,94.011,229600003.0
2006-07-21 04:09:00,94.003,94.02,93.991,94.01,307799999.0
2006-07-21 04:10:00,94.018,94.027,93.999,94.014,252000001.0
2006-07-21 04:11:00,94.02,94.027,94.0,94.009,184199996.0
2006-07-21 04:12:00,94.002,94.024,94.002,94.019,173500000.0
2006-07-21 04:13:00,94.008,94.017,93.997,94.006,192599997.0
2006-07-21 04:14:00,94.014,94.017,93.992,93.994,162499999.0
2006-07-21 04:15:00,94.005,94.017,93.99,94.004,229199997.0
2006-07-21 04:16:00,94.013,94.016,93.992,93.992,313700001.0
2006-07-21 04:17:00,94.007,94.017,93.994,94.004,65600000.0
2006-07-21 04:18:00,93.991,94.014,93.987,94.011,255000001.0
2006-07-21 04:19:00,93.998,94.014,93.995,94.014,210099999.0
2006-07-21 04:20:00,94.008,94.018,93.986,93.993,439199998.0
2006-07-21 04:21:00,94.008,94.015,93.982,94.002,143700000.0
2006-07-21 04:22:00,94.007,94.007,93.994,93.994,108000000.0
2006-07-21 04:23:00,94.01,94.015,94.001,94.008,66400000.0
2006-07-21 04:24:00,93.994,94.015,93.994,94.008,102299996.0
2006-07-21 04:25:00,94.014,94.024,94.003,94.004,288299998.0
2006-07-21 04:26:00,94.022,94.022,93.993,94.008,256399999.0
2006-07-21 04:27:00,94.015,94.03,93.996,94.011,114199995.0
2006-07-21 04:28:00,94.03,94.035,94.015,94.027,145499999.0
2006-07-21 04:29:00,94.028,94.028,94.004,94.018,74499998.0
2006-07-21 04:30:00,94.024,94.036,94.005,94.022,189300000.0
2006-07-21 04:31:00,94.014,94.034,94.014,94.026,122399998.0
2006-07-21 04:32:00,94.025,94.027,93.993,93.995,139899995.0
2006-07-21 04:33:00,93.975,93.995,93.975,93.993,169000004.0
2006-07-21 04:34:00,93.983,93.994,93.968,93.968,144200000.0
2006-07-21 04:35:00,93.983,93.989,93.968,93.977,141200000.0
2006-07-21 04:36:00,93.987,93.996,93.975,93.982,149099998.0
2006-07-21 04:37:00,93.965,93.982,93.954,93.956,283199999.0
2006-07-21 04:38:00,93.969,93.975,93.945,93.953,196899999.0
2006-07-21 04:39:00,93.979,93.979,93.938,93.944,215999997.0
2006-07-21 04:40:00,93.979,93.982,93.965,93.982,113800000.0
2006-07-21 04:41:00,93.953,93.97,93.944,93.969,142099999.0
2006-07-21 04:42:00,93.963,93.982,93.96,93.976,265800000.0
2006-07-21 04:43:00,93.96,93.98,93.96,93.96,359500001.0
2006-07-21 04:44:00,93.963,93.984,93.962,93.977,344800003.0
2006-07-21 04:45:00,93.965,93.977,93.954,93.967,76100001.0
2006-07-21 04:46:00,93.965,93.981,93.944,93.965,161400000.0
2006-07-21 04:47:00,93.97,93.994,93.968,93.988,235100002.0
2006-07-21 04:48:00,93.969,93.991,93.967,93.976,136099997.0
2006-07-21 04:49:00,93.975,93.988,93.957,93.985,258700003.0
2006-07-21 04:50:00,93.985,93.989,93.96,93.966,184299999.0
2006-07-21 04:51:00,93.964,93.989,93.964,93.987,209300001.0
2006-07-21 04:52:00,93.981,94.005,93.981,94.005,55900000.0
2006-07-21 04:53:00,93.988,94.009,93.977,93.997,262100000.0
2006-07-21 04:54:00,93.998,93.998,93.974,93.979,157799999.0
2006-07-21 04:55:00,93.987,94.004,93.987,94.004,68999999.0
2006-07-21 04:56:00,93.995,94.005,93.973,93.979,186099999.0
2006-07-21 04:57:00,93.98,93.995,93.974,93.992,166300000.0
2006-07-21 04:58:00,94.0,94.0,93.982,93.982,66300000.0
2006-07-21 04:59:00,93.978,94.003,93.978,94.003,153800000.0
2006-07-21 05:00:00,94.008,94.016,93.991,94.008,173299999.0
2006-07-21 05:01:00,94.006,94.015,93.971,94.015,200300001.0
2006-07-21 05:02:00,94.016,94.022,93.985,94.003,128899996.0
2006-07-21 05:03:00,94.02,94.02,94.006,94.006,36600000.0
2006-07-21 05:04:00,94.016,94.023,93.992,94.006,228499998.0
2006-07-21 05:05:00,94.021,94.031,94.002,94.017,243999999.0
2006-07-21 05:06:00,94.021,94.022,93.995,94.005,300000000.0
2006-07-21 05:07:00,94.009,94.025,94.006,94.023,59700000.0
2006-07-21 05:08:00,94.009,94.025,94.004,94.025,166500000.0
2006-07-21 05:09:00,94.015,94.03,93.99,94.025,276999995.0
2006-07-21 05:10:00,94.012,94.033,93.999,94.015,169500002.0
2006-07-21 05:11:00,94.037,94.037,94.005,94.016,196399997.0
2006-07-21 05:12:00,94.034,94.049,94.026,94.038,315600000.0
2006-07-21 05:13:00,94.039,94.039,94.014,94.014,58100000.0
2006-07-21 05:14:00,94.025,94.038,94.01,94.025,196699997.0
2006-07-21 05:15:00,94.04,94.04,94.016,94.02,136700001.0
2006-07-21 05:16:00,94.034,94.053,94.034,94.049,201699999.0
2006-07-21 05:17:00,94.047,94.048,94.028,94.036,206300001.0
2006-07-21 05:18:00,94.051,94.051,94.015,94.035,419500002.0
2006-07-21 05:19:00,94.04,94.043,94.014,94.02,216300003.0
2006-07-21 05:20:00,94.028,94.032,94.007,94.032,180799999.0
2006-07-21 05:21:00,94.037,94.037,94.011,94.011,251599997.0
2006-07-21 05:22:00,94.031,94.031,93.999,93.999,91699999.0
2006-07-21 05:23:00,94.005,94.037,94.005,94.037,97399997.0
2006-07-21 05:24:00,94.012,94.034,94.012,94.034,85300000.0
2006-07-21 05:25:00,94.043,94.043,94.007,94.026,273900001.0
2006-07-21 05:26:00,94.016,94.046,94.016,94.032,189899998.0
2006-07-21 05:27:00,94.04,94.04,94.02,94.02,145600001.0
2006-07-21 05:28:00,94.039,94.042,94.017,94.028,135799999.0
2006-07-21 05:29:00,94.036,94.049,94.035,94.049,33899999.0
2006-07-21 05:30:00,94.04,94.04,94.03,94.03,25500000.0
2006-07-21 05:31:00,94.029,94.043,94.024,94.037,242100002.0
2006-07-21 05:32:00,94.032,94.045,94.027,94.045,236099999.0
2006-07-21 05:33:00,94.03,94.05,94.03,94.05,226900001.0
2006-07-21 05:34:00,94.046,94.046,94.034,94.034,81599999.0
2006-07-21 05:35:00,94.035,94.048,94.028,94.036,186300000.0
2006-07-21 05:36:00,94.036,94.044,94.023,94.023,186000000.0
2006-07-21 05:37:00,94.026,94.052,94.026,94.035,236999994.0
2006-07-21 05:38:00,94.03,94.05,94.03,94.05,170900000.0
2006-07-21 05:39:00,94.029,94.05,94.021,94.045,243600002.0
2006-07-21 05:40:00,94.023,94.043,94.012,94.036,150700000.0
2006-07-21 05:41:00,94.033,94.033,94.015,94.018,141999996.0
2006-07-21 05:42:00,94.035,94.035,94.02,94.02,110700002.0
2006-07-21 05:43:00,94.04,94.04,94.012,94.027,136899999.0
2006-07-21 05:44:00,94.014,94.043,94.014,94.034,228899999.0
2006-07-21 05:45:00,94.02,94.035,94.02,94.035,38800000.0
2006-07-21 05:46:00,94.014,94.04,94.014,94.04,61099998.0
2006-07-21 05:47:00,94.023,94.04,93.986,94.04,145399999.0
2006-07-21 05:48:00,94.04,94.04,94.014,94.014,187699998.0
2006-07-21 05:49:00,94.036,94.048,94.017,94.037,262400000.0
2006-07-21 05:50:00,94.016,94.035,94.012,94.012,107399999.0
2006-07-21 05:51:00,94.04,94.045,94.011,94.035,178800000.0
2006-07-21 05:52:00,94.03,94.04,94.013,94.02,119599999.0
2006-07-21 05:53:00,94.028,94.04,94.022,94.04,250400005.0
2006-07-21 05:54:00,94.016,94.04,94.016,94.02,195100001.0
2006-07-21 05:55:00,94.003,94.035,94.003,94.027,228200001.0
2006-07-21 05:56:00,94.013,94.035,94.012,94.027,183700003.0
2006-07-21 05:57:00,94.029,94.037,94.013,94.013,137100000.0
2006-07-21 05:58:00,94.028,94.035,94.01,94.01,148799999.0
2006-07-21 05:59:00,94.021,94.04,94.021,94.026,154099998.0
2006-07-21 06:00:00,94.031,94.036,94.005,94.013,266800003.0
2006-07-21 06:01:00,94.009,94.033,94.002,94.033,128399997.0
2006-07-21 06:02:00,94.03,94.035,94.012,94.018,36700000.0
2006-07-21 06:03:00,94.035,94.035,94.02,94.02,93600002.0
2006-07-21 06:04:00,94.022,94.043,94.022,94.022,62899999.0
2006-07-21 06:05:00,94.008,94.03,94.005,94.023,401199998.0
2006-07-21 06:06:00,94.032,94.039,94.012,94.023,163400001.0
2006-07-21 06:07:00,94.007,94.026,94.007,94.015,50499999.0
2006-07-21 06:08:00,94.017,94.017,93.991,94.004,203800001.0
2006-07-21 06:09:00,94.015,94.018,93.994,94.01,122200001.0
2006-07-21 06:10:00,94.007,94.016,93.985,93.985,254799998.0
2006-07-21 06:11:00,94.0,94.007,93.966,93.992,172899996.0
2006-07-21 06:12:00,93.982,94.005,93.982,94.005,76800000.0
2006-07-21 06:13:00,93.985,94.001,93.985,93.999,32500000.0
2006-07-21 06:14:00,93.995,94.004,93.982,93.987,157200002.0
2006-07-21 06:15:00,94.0,94.01,93.981,93.987,144000001.0
2006-07-21 06:16:00,93.983,94.007,93.983,94.007,74200000.0
2006-07-21 06:17:00,93.973,94.003,93.973,93.994,253400001.0
2006-07-21 06:18:00,93.971,93.987,93.956,93.982,112100000.0
2006-07-21 06:19:00,93.99,93.99,93.98,93.98,34799999.0
2006-07-21 06:20:00,93.994,93.996,93.985,93.985,58200001.0
2006-07-21 06:21:00,93.991,93.991,93.967,93.967,81799998.0
2006-07-21 06:22:00,93.99,94.003,93.978,94.002,211799998.0
2006-07-21 06:23:00,93.997,94.006,93.981,93.986,255999999.0
2006-07-21 06:24:00,93.997,94.004,93.977,93.983,372599995.0
2006-07-21 06:25:00,93.988,94.0,93.967,93.978,196499999.0
2006-07-21 06:26:00,93.98,93.994,93.98,93.994,102300000.0
2006-07-21 06:27:00,93.985,93.99,93.965,93.978,261799997.0
2006-07-21 06:28:00,94.001,94.017,93.976,93.976,162200000.0
2006-07-21 06:29:00,93.994,94.014,93.99,94.007,275999998.0
2006-07-21 06:30:00,94.007,94.013,93.988,94.0,187800000.0
2006-07-21 06:31:00,94.005,94.005,93.98,93.98,37599999.0
2006-07-21 06:32:00,94.005,94.022,93.988,93.999,128899998.0
2006-07-21 06:33:00,93.999,94.02,93.99,94.02,170500003.0
2006-07-21 06:34:00,93.998,94.012,93.985,93.988,178900001.0
2006-07-21 06:35:00,93.993,94.011,93.977,94.002,209199996.0
2006-07-21 06:36:00,93.998,94.006,93.983,93.983,157600001.0
2006-07-21 06:37:00,93.994,94.007,93.974,93.991,167999998.0
2006-07-21 06:38:00,93.985,94.009,93.965,93.986,221599997.0
2006-07-21 06:39:00,93.997,94.005,93.982,93.999,321000005.0
2006-07-21 06:40:00,93.997,94.005,93.984,93.99,186700000.0
2006-07-21 06:41:00,93.985,94.007,93.982,93.996,172499998.0
2006-07-21 06:42:00,93.996,94.003,93.977,93.992,227799999.0
2006-07-21 06:43:00,93.984,94.005,93.984,94.003,172800000.0
2006-07-21 06:44:00,93.996,93.999,93.977,93.983,104200004.0
2006-07-21 06:45:00,93.972,94.005,93.972,94.005,160400002.0
2006-07-21 06:46:00,93.996,94.008,93.982,93.995,127700000.0
2006-07-21 06:47:00,93.984,94.003,93.979,93.979,231500002.0
2006-07-21 06:48:00,94.01,94.01,93.989,93.989,93900000.0
2006-07-21 06:49:00,94.006,94.006,93.974,93.974,107099998.0
2006-07-21 06:50:00,93.986,94.003,93.986,94.003,11600000.0
2006-07-21 06:51:00,94.005,94.006,93.987,93.995,296499996.0
2006-07-21 06:52:00,93.987,94.013,93.974,93.998,266400001.0
2006-07-21 06:53:00,94.003,94.003,93.974,93.979,189899997.0
2006-07-21 06:54:00,93.995,93.995,93.973,93.978,135899999.0
2006-07-21 06:55:00,94.0,94.0,93.98,93.98,256900002.0
2006-07-21 06:56:00,93.983,94.008,93.979,94.004,301100001.0
2006-07-21 06:57:00,94.005,94.005,93.982,93.998,132599995.0
2006-07-21 06:58:00,93.984,94.003,93.967,94.0,300900002.0
2006-07-21 06:59:00,93.979,94.013,93.979,94.009,143599999.0
2006-07-21 07:00:00,93.988,94.008,93.983,93.994,180299998.0
2006-07-21 07:01:00,94.018,94.018,93.994,94.001,233500001.0
2006-07-21 07:02:00,93.992,94.015,93.987,94.012,208500002.0
2006-07-21 07:03:00,94.008,94.008,93.981,94.003,163600003.0
2006-07-21 07:04:00,94.007,94.017,93.992,94.005,223399997.0
2006-07-21 07:05:00,94.015,94.015,93.992,93.992,171799999.0
2006-07-21 07:06:00,94.011,94.02,93.999,94.02,120299999.0
2006-07-21 07:07:00,94.002,94.02,93.997,93.997,229400004.0
2006-07-21 07:08:00,94.01,94.01,93.988,93.988,198100001.0
2006-07-21 07:09:00,94.016,94.019,94.007,94.013,53599999.0
2006-07-21 07:10:00,93.995,94.007,93.985,93.998,65200001.0
2006-07-21 07:11:00,93.988,94.006,93.982,93.997,299499998.0
2006-07-21 07:12:00,93.997,94.014,93.984,93.991,192100001.0
2006-07-21 07:13:00,93.995,94.009,93.98,94.003,272999998.0
2006-07-21 07:14:00,93.999,94.006,93.986,93.986,410300002.0
2006-07-21 07:15:00,94.009,94.009,93.984,93.992,193500001.0
2006-07-21 07:16:00,93.988,94.0,93.968,93.987,241999996.0
2006-07-21 07:17:00,93.975,94.0,93.975,93.995,222699998.0
2006-07-21 07:18:00,93.995,93.995,93.98,93.98,49999998.0
2006-07-21 07:19:00,93.978,93.998,93.973,93.973,293999997.0
2006-07-21 07:20:00,93.968,93.988,93.955,93.968,283800000.0
2006-07-21 07:21:00,93.974,93.974,93.957,93.957,125999999.0
2006-07-21 07:22:00,93.973,93.975,93.952,93.956,182000003.0
2006-07-21 07:23:00,93.964,93.976,93.949,93.964,203000000.0
2006-07-21 07:24:00,93.946,93.968,93.945,93.968,245000002.0
2006-07-21 07:25:00,93.951,93.964,93.943,93.956,251699998.0
2006-07-21 07:26:00,93.958,93.958,93.921,93.939,293599997.0
2006-07-21 07:27:00,93.94,93.956,93.922,93.928,291499999.0
2006-07-21 07:28:00,93.944,93.951,93.929,93.931,196500002.0
2006-07-21 07:29:00,93.945,93.945,93.91,93.919,291899999.0
2006-07-21 07:30:00,93.937,93.937,93.914,93.916,275000002.0
2006-07-21 07:31:00,93.941,93.953,93.929,93.929,141500003.0
2006-07-21 07:32:00,93.938,93.95,93.93,93.945,168000000.0
2006-07-21 07:33:00,93.946,93.957,93.91,93.941,117700000.0
2006-07-21 07:34:00,93.928,93.96,93.928,93.96,145899999.0
2006-07-21 07:35:00,93.943,93.968,93.936,93.968,293400000.0
2006-07-21 07:36:00,93.957,93.987,93.957,93.987,194799995.0
2006-07-21 07:37:00,93.963,93.978,93.945,93.962,318600002.0
2006-07-21 07:38:00,93.932,93.967,93.932,93.967,119800000.0
2006-07-21 07:39:00,93.967,93.967,93.94,93.948,263100002.0
2006-07-21 07:40:00,93.947,93.964,93.947,93.964,79899998.0
2006-07-21 07:41:00,93.952,93.966,93.937,93.966,183199996.0
2006-07-21 07:42:00,93.948,93.974,93.942,93.963,355699996.0
2006-07-21 07:43:00,93.955,93.967,93.942,93.954,358099996.0
2006-07-21 07:44:00,93.959,93.97,93.935,93.958,116199999.0
2006-07-21 07:45:00,93.952,93.976,93.936,93.955,300199998.0
2006-07-21 07:46:00,93.972,93.974,93.947,93.951,291400005.0
2006-07-21 07:47:00,93.95,93.969,93.948,93.95,249600002.0
2006-07-21 07:48:00,93.967,93.972,93.955,93.972,92800000.0
2006-07-21 07:49:00,93.949,93.967,93.941,93.955,265300003.0
2006-07-21 07:50:00,93.957,93.959,93.936,93.939,145499997.0
2006-07-21 07:51:00,93.943,93.957,93.937,93.939,147500002.0
2006-07-21 07:52:00,93.925,93.945,93.925,93.945,161400000.0
2006-07-21 07:53:00,93.943,93.954,93.92,93.92,97999999.0
2006-07-21 07:54:00,93.923,93.942,93.923,93.942,85599998.0
2006-07-21 07:55:00,93.953,93.962,93.937,93.945,279500001.0
2006-07-21 07:56:00,93.972,93.972,93.95,93.96,81199999.0
2006-07-21 07:57:00,93.938,93.986,93.938,93.975,205899998.0
2006-07-21 07:58:00,93.958,93.982,93.945,93.955,202700000.0
2006-07-21 07:59:00,93.965,93.987,93.958,93.97,191199998.0
2006-07-21 08:00:00,93.968,93.97,93.946,93.95,246599998.0
2006-07-21 08:01:00,93.946,93.965,93.939,93.959,261200002.0
2006-07-21 08:02:00,93.973,93.973,93.955,93.961,91900000.0
2006-07-21 08:03:00,93.956,93.981,93.951,93.968,362800003.0
2006-07-21 08:04:00,93.965,93.981,93.959,93.978,268400000.0
2006-07-21 08:05:00,93.975,93.988,93.962,93.969,132600001.0
2006-07-21 08:06:00,93.974,93.992,93.974,93.992,64900000.0
2006-07-21 08:07:00,93.988,93.998,93.971,93.977,279300002.0
2006-07-21 08:08:00,93.992,94.001,93.978,93.978,246099998.0
2006-07-21 08:09:00,93.982,93.996,93.962,93.986,250100003.0
2006-07-21 08:10:00,93.972,94.002,93.968,93.968,235700000.0
2006-07-21 08:11:00,93.989,94.017,93.985,94.0,160199998.0
2006-07-21 08:12:00,94.003,94.025,93.99,94.007,275499999.0
2006-07-21 08:13:00,94.005,94.016,93.982,94.005,305499999.0
2006-07-21 08:14:00,94.022,94.022,93.994,93.998,241599997.0
2006-07-21 08:15:00,94.022,94.027,93.994,93.994,183999997.0
2006-07-21 08:16:00,94.006,94.024,93.979,94.003,205399999.0
2006-07-21 08:17:00,93.978,94.0,93.975,93.978,329900001.0
2006-07-21 08:18:00,93.993,94.013,93.979,93.999,202800000.0
2006-07-21 08:19:00,94.014,94.017,93.989,93.99,286399996.0
2006-07-21 08:20:00,93.996,94.012,93.988,94.008,203899998.0
2006-07-21 08:21:00,93.995,94.008,93.984,94.008,210900002.0
2006-07-21 08:22:00,93.993,94.019,93.985,93.998,237999999.0
2006-07-21 08:23:00,93.98,94.006,93.98,93.997,99899999.0
2006-07-21 08:24:00,93.992,94.013,93.982,94.0,226400001.0
2006-07-21 08:25:00,94.004,94.012,93.987,94.0,119000001.0
2006-07-21 08:26:00,93.991,94.01,93.971,93.982,177500000.0
2006-07-21 08:27:00,93.97,93.981,93.953,93.961,264200000.0
2006-07-21 08:28:00,93.953,93.978,93.953,93.973,274800004.0
2006-07-21 08:29:00,93.959,93.986,93.959,93.975,112599999.0
2006-07-21 08:30:00,93.983,93.99,93.97,93.973,219599995.0
2006-07-21 08:31:00,93.98,93.999,93.977,93.985,223999998.0
2006-07-21 08:32:00,93.999,94.006,93.982,93.989,197100000.0
2006-07-21 08:33:00,94.009,94.051,94.009,94.045,140199999.0
2006-07-21 08:34:00,94.041,94.071,94.041,94.065,163499999.0
2006-07-21 08:35:00,94.06,94.105,94.06,94.105,192399996.0
2006-07-21 08:36:00,94.115,94.131,94.1,94.103,314400003.0
2006-07-21 08:37:00,94.107,94.118,94.084,94.1,164699997.0
2006-07-21 08:38:00,94.093,94.093,94.069,94.078,155099998.0
2006-07-21 08:39:00,94.074,94.096,94.055,94.079,275399995.0
2006-07-21 08:40:00,94.089,94.114,94.089,94.113,226499997.0
2006-07-21 08:41:00,94.111,94.122,94.086,94.099,255599996.0
2006-07-21 08:42:00,94.119,94.137,94.098,94.124,182300001.0
2006-07-21 08:43:00,94.12,94.138,94.115,94.138,262000002.0
2006-07-21 08:44:00,94.147,94.148,94.103,94.103,237100001.0
2006-07-21 08:45:00,94.116,94.116,94.092,94.1,251200000.0
2006-07-21 08:46:00,94.096,94.124,94.096,94.121,145300000.0
2006-07-21 08:47:00,94.109,94.134,94.107,94.123,174700002.0
2006-07-21 08:48:00,94.103,94.12,94.085,94.1,246900000.0
2006-07-21 08:49:00,94.095,94.099,94.075,94.086,236299999.0
2006-07-21 08:50:00,94.057,94.089,94.057,94.085,114600001.0
2006-07-21 08:51:00,94.069,94.099,94.038,94.063,232400001.0
2006-07-21 08:52:00,94.056,94.082,94.055,94.057,199399998.0
2006-07-21 08:53:00,94.059,94.074,94.036,94.06,212400002.0
2006-07-21 08:54:00,94.077,94.107,94.068,94.082,140699997.0
2006-07-21 08:55:00,94.098,94.116,94.085,94.095,193099998.0
2006-07-21 08:56:00,94.098,94.114,94.059,94.076,177399999.0
2006-07-21 08:57:00,94.051,94.071,94.04,94.052,268599993.0
2006-07-21 08:58:00,94.033,94.047,94.019,94.035,204099995.0
2006-07-21 08:59:00,94.035,94.047,94.018,94.029,150900001.0
2006-07-21 09:00:00,94.04,94.061,94.033,94.049,353599999.0
2006-07-21 09:01:00,94.033,94.047,94.013,94.013,264799999.0
2006-07-21 09:02:00,94.02,94.029,94.0,94.004,261899999.0
2006-07-21 09:03:00,94.003,94.017,93.995,94.008,329900002.0
2006-07-21 09:04:00,93.982,94.011,93.976,93.988,270299999.0
2006-07-21 09:05:00,93.992,93.992,93.945,93.957,247799998.0
2006-07-21 09:06:00,93.975,93.975,93.932,93.932,182799996.0
2006-07-21 09:07:00,93.96,93.977,93.943,93.948,180799999.0
2006-07-21 09:08:00,93.953,93.973,93.928,93.931,227699998.0
2006-07-21 09:09:00,93.917,93.948,93.917,93.941,213299996.0
2006-07-21 09:10:00,93.931,93.947,93.918,93.943,144599997.0
2006-07-21 09:11:00,93.947,93.954,93.93,93.947,218200001.0
2006-07-21 09:12:00,93.937,93.977,93.937,93.977,249000000.0
2006-07-21 09:13:00,93.98,93.992,93.969,93.975,51500001.0
2006-07-21 09:14:00,93.988,94.021,93.976,93.983,354900000.0
2006-07-21 09:15:00,94.019,94.046,94.014,94.024,285800000.0
2006-07-21 09:16:00,94.022,94.026,94.002,94.025,262500000.0
2006-07-21 09:17:00,94.022,94.03,93.993,94.012,268700000.0
2006-07-21 09:18:00,94.013,94.048,94.013,94.028,233099999.0
2006-07-21 09:19:00,94.044,94.063,94.034,94.056,252700006.0
2006-07-21 09:20:00,94.046,94.048,94.005,94.005,208600000.0
2006-07-21 09:21:00,93.975,94.0,93.958,93.992,150099999.0
2006-07-21 09:22:00,93.981,94.002,93.98,94.001,270699999.0
2006-07-21 09:23:00,93.987,94.031,93.986,94.025,290399995.0
2006-07-21 09:24:00,94.023,94.037,93.997,94.015,199400000.0
2006-07-21 09:25:00,94.007,94.034,93.985,94.013,340799997.0
2006-07-21 09:26:00,94.004,94.008,93.988,93.997,125800002.0
2006-07-21 09:27:00,93.985,93.998,93.955,93.969,237500003.0
2006-07-21 09:28:00,93.961,93.961,93.931,93.943,301999997.0
2006-07-21 09:29:00,93.944,93.958,93.92,93.933,160699997.0
2006-07-21 09:30:00,93.925,93.935,93.906,93.934,232600001.0
2006-07-21 09:31:00,93.907,93.936,93.905,93.936,93900001.0
2006-07-21 09:32:00,93.932,93.938,93.915,93.923,308899999.0
2006-07-21 09:33:00,93.933,93.936,93.916,93.916,168500000.0
2006-07-21 09:34:00,93.903,93.932,93.89,93.9,218899996.0
2006-07-21 09:35:00,93.904,93.911,93.865,93.865,216800003.0
2006-07-21 09:36:00,93.878,93.878,93.822,93.822,193999999.0
2006-07-21 09:37:00,93.823,93.844,93.805,93.827,271699999.0
2006-07-21 09:38:00,93.83,93.834,93.799,93.812,216999999.0
2006-07-21 09:39:00,93.791,93.827,93.791,93.806,210499999.0
2006-07-21 09:40:00,93.821,93.821,93.782,93.782,174499997.0
2006-07-21 09:41:00,93.792,93.792,93.741,93.756,214499995.0
2006-07-21 09:42:00,93.772,93.772,93.73,93.759,268399999.0
2006-07-21 09:43:00,93.741,93.756,93.727,93.744,156499997.0
2006-07-21 09:44:00,93.752,93.754,93.715,93.722,303500000.0
2006-07-21 09:45:00,93.731,93.746,93.704,93.717,331000007.0
2006-07-21 09:46:00,93.675,93.7,93.654,93.654,205500000.0
2006-07-21 09:47:00,93.666,93.686,93.651,93.665,150600002.0
2006-07-21 09:48:00,93.694,93.729,93.678,93.71,283699992.0
2006-07-21 09:49:00,93.73,93.735,93.71,93.71,254999999.0
2006-07-21 09:50:00,93.723,93.726,93.695,93.699,282400000.0
2006-07-21 09:51:00,93.722,93.741,93.717,93.726,247899995.0
2006-07-21 09:52:00,93.708,93.735,93.698,93.715,177200000.0
2006-07-21 09:53:00,93.721,93.735,93.706,93.729,161199997.0
2006-07-21 09:54:00,93.735,93.735,93.71,93.71,175600002.0
2006-07-21 09:55:00,93.702,93.735,93.702,93.726,154999997.0
2006-07-21 09:56:00,93.73,93.737,93.712,93.725,306900004.0
2006-07-21 09:57:00,93.717,93.739,93.712,93.726,394500000.0
2006-07-21 09:58:00,93.715,93.736,93.694,93.719,192200002.0
2006-07-21 09:59:00,93.697,93.727,93.696,93.696,185199996.0
2006-07-21 10:00:00,93.701,93.72,93.682,93.702,177199998.0
2006-07-21 10:01:00,93.704,93.717,93.678,93.678,229400004.0
2006-07-21 10:02:00,93.711,93.711,93.676,93.695,184200000.0
2006-07-21 10:03:00,93.676,93.704,93.666,93.675,191299999.0
2006-07-21 10:04:00,93.653,93.667,93.637,93.647,230599995.0
2006-07-21 10:05:00,93.639,93.661,93.625,93.655,385099998.0
2006-07-21 10:06:00,93.632,93.676,93.632,93.654,243300000.0
2006-07-21 10:07:00,93.638,93.638,93.6,93.633,200800001.0
2006-07-21 10:08:00,93.613,93.648,93.613,93.64,160799999.0
2006-07-21 10:09:00,93.611,93.628,93.608,93.627,168899998.0
2006-07-21 10:10:00,93.589,93.615,93.577,93.577,283000001.0
2006-07-21 10:11:00,93.579,93.593,93.562,93.566,190999999.0
2006-07-21 10:12:00,93.557,93.588,93.557,93.579,268599998.0
2006-07-21 10:13:00,93.58,93.58,93.544,93.549,144099997.0
2006-07-21 10:14:00,93.574,93.604,93.571,93.604,63299999.0
2006-07-21 10:15:00,93.61,93.612,93.587,93.592,287800001.0
2006-07-21 10:16:00,93.595,93.653,93.595,93.653,299000000.0
2006-07-21 10:17:00,93.632,93.65,93.612,93.629,260899998.0
2006-07-21 10:18:00,93.611,93.64,93.609,93.64,199400000.0
2006-07-21 10:19:00,93.617,93.642,93.617,93.642,235400000.0
2006-07-21 10:20:00,93.638,93.658,93.622,93.658,479800004.0
2006-07-21 10:21:00,93.655,93.665,93.641,93.653,323800001.0
2006-07-21 10:22:00,93.648,93.674,93.647,93.667,306300001.0
2006-07-21 10:23:00,93.658,93.678,93.638,93.66,230800001.0
2006-07-21 10:24:00,93.667,93.685,93.653,93.685,141499995.0
2006-07-21 10:25:00,93.676,93.676,93.646,93.646,276000001.0
2006-07-21 10:26:00,93.657,93.671,93.643,93.66,304499995.0
2006-07-21 10:27:00,93.668,93.671,93.649,93.663,149699999.0
2006-07-21 10:28:00,93.662,93.673,93.643,93.666,207999998.0
2006-07-21 10:29:00,93.646,93.669,93.643,93.663,150400000.0
2006-07-21 10:30:00,93.647,93.678,93.646,93.67,328799998.0
2006-07-21 10:31:00,93.656,93.672,93.625,93.643,175100004.0
2006-07-21 10:32:00,93.619,93.646,93.619,93.631,130700000.0
2006-07-21 10:33:00,93.634,93.665,93.629,93.651,187299999.0
2006-07-21 10:34:00,93.646,93.648,93.62,93.633,301199996.0
2006-07-21 10:35:00,93.637,93.648,93.615,93.64,374599998.0
2006-07-21 10:36:00,93.637,93.65,93.619,93.625,392899994.0
2006-07-21 10:37:00,93.614,93.654,93.614,93.649,379399999.0
2006-07-21 10:38:00,93.641,93.665,93.638,93.658,120600000.0
2006-07-21 10:39:00,93.65,93.663,93.635,93.646,118599999.0
2006-07-21 10:40:00,93.64,93.653,93.617,93.623,222999997.0
2006-07-21 10:41:00,93.643,93.645,93.626,93.63,191099998.0
2006-07-21 10:42:00,93.648,93.663,93.633,93.64,174499998.0
2006-07-21 10:43:00,93.638,93.648,93.617,93.624,395500001.0
2006-07-21 10:44:00,93.633,93.654,93.612,93.63,324400000.0
2006-07-21 10:45:00,93.627,93.65,93.626,93.649,418799995.0
2006-07-21 10:46:00,93.642,93.672,93.642,93.653,158900001.0
2006-07-21 10:47:00,93.66,93.698,93.65,93.685,260300002.0
2006-07-21 10:48:00,93.695,93.695,93.662,93.678,189300001.0
2006-07-21 10:49:00,93.686,93.686,93.612,93.612,240999996.0
2006-07-21 10:50:00,93.612,93.612,93.589,93.606,217899999.0
2006-07-21 10:51:00,93.611,93.625,93.601,93.611,213500002.0
2006-07-21 10:52:00,93.601,93.638,93.601,93.628,147700001.0
2006-07-21 10:53:00,93.637,93.64,93.589,93.589,266299998.0
2006-07-21 10:54:00,93.574,93.605,93.55,93.587,186400000.0
2006-07-21 10:55:00,93.59,93.59,93.565,93.577,290399998.0
2006-07-21 10:56:00,93.574,93.574,93.518,93.527,199999999.0
2006-07-21 10:57:00,93.521,93.555,93.521,93.547,234100003.0
2006-07-21 10:58:00,93.529,93.548,93.519,93.548,266300005.0
2006-07-21 10:59:00,93.541,93.548,93.523,93.53,170999999.0
2006-07-21 11:00:00,93.532,93.555,93.512,93.527,191600000.0
2006-07-21 11:01:00,93.525,93.536,93.492,93.516,239099999.0
2006-07-21 11:02:00,93.494,93.523,93.494,93.523,211199995.0
2006-07-21 11:03:00,93.532,93.532,93.497,93.497,71600000.0
2006-07-21 11:04:00,93.52,93.55,93.52,93.55,176100002.0
2006-07-21 11:05:00,93.532,93.556,93.517,93.529,333499997.0
2006-07-21 11:06:00,93.518,93.532,93.498,93.525,237900000.0
2006-07-21 11:07:00,93.518,93.558,93.512,93.558,116700002.0
2006-07-21 11:08:00,93.568,93.579,93.547,93.553,256599995.0
2006-07-21 11:09:00,93.578,93.602,93.577,93.59,102300002.0
2006-07-21 11:10:00,93.576,93.598,93.565,93.577,374499998.0
2006-07-21 11:11:00,93.547,93.59,93.547,93.589,351400010.0
2006-07-21 11:12:00,93.59,93.598,93.574,93.595,301400004.0
2006-07-21 11:13:00,93.593,93.605,93.576,93.589,204599999.0
2006-07-21 11:14:00,93.609,93.638,93.608,93.633,390099995.0
2006-07-21 11:15:00,93.634,93.648,93.605,93.629,288200001.0
2006-07-21 11:16:00,93.653,93.653,93.622,93.623,146899999.0
2006-07-21 11:17:00,93.621,93.647,93.619,93.647,230800001.0
2006-07-21 11:18:00,93.623,93.656,93.618,93.635,336199998.0
2006-07-21 11:19:00,93.634,93.637,93.593,93.593,124599998.0
2006-07-21 11:20:00,93.574,93.599,93.574,93.583,428699999.0
2006-07-21 11:21:00,93.573,93.579,93.541,93.579,228600000.0
2006-07-21 11:22:00,93.579,93.603,93.577,93.597,284700001.0
2006-07-21 11:23:00,93.598,93.601,93.574,93.574,157199999.0
2006-07-21 11:24:00,93.583,93.596,93.565,93.596,204800002.0
2006-07-21 11:25:00,93.581,93.596,93.558,93.568,202600001.0
2006-07-21 11:26:00,93.556,93.571,93.532,93.555,278199999.0
2006-07-21 11:27:00,93.556,93.567,93.536,93.546,250800000.0
2006-07-21 11:28:00,93.562,93.586,93.555,93.586,154399999.0
2006-07-21 11:29:00,93.582,93.582,93.532,93.556,292400001.0
2006-07-21 11:30:00,93.577,93.587,93.563,93.573,286899997.0
2006-07-21 11:31:00,93.583,93.585,93.56,93.56,216400001.0
2006-07-21 11:32:00,93.585,93.585,93.55,93.565,283799999.0
2006-07-21 11:33:00,93.564,93.591,93.545,93.567,287099999.0
2006-07-21 11:34:00,93.575,93.591,93.555,93.569,273599999.0
2006-07-21 11:35:00,93.575,93.585,93.557,93.572,77899999.0
2006-07-21 11:36:00,93.559,93.588,93.557,93.586,145900001.0
2006-07-21 11:37:00,93.591,93.613,93.586,93.613,220899999.0
2006-07-21 11:38:00,93.608,93.631,93.607,93.626,189700000.0
2006-07-21 11:39:00,93.612,93.638,93.612,93.638,376000000.0
2006-07-21 11:40:00,93.636,93.645,93.602,93.632,292499995.0
2006-07-21 11:41:00,93.652,93.654,93.623,93.628,404399998.0
2006-07-21 11:42:00,93.644,93.662,93.636,93.636,170499996.0
2006-07-21 11:43:00,93.651,93.658,93.626,93.626,180199999.0
2006-07-21 11:44:00,93.619,93.643,93.602,93.608,270699998.0
2006-07-21 11:45:00,93.602,93.632,93.589,93.622,235900002.0
2006-07-21 11:46:00,93.604,93.634,93.602,93.634,178000001.0
2006-07-21 11:47:00,93.619,93.644,93.613,93.632,210899997.0
2006-07-21 11:48:00,93.613,93.642,93.613,93.635,180200001.0
2006-07-21 11:49:00,93.614,93.651,93.614,93.65,279800001.0
2006-07-21 11:50:00,93.657,93.67,93.64,93.657,322399994.0
2006-07-21 11:51:00,93.667,93.668,93.625,93.625,188599996.0
2006-07-21 11:52:00,93.644,93.657,93.63,93.636,390500004.0
2006-07-21 11:53:00,93.649,93.658,93.626,93.64,312199999.0
2006-07-21 11:54:00,93.634,93.65,93.626,93.642,222799998.0
2006-07-21 11:55:00,93.633,93.648,93.61,93.623,218999997.0
2006-07-21 11:56:00,93.612,93.636,93.601,93.636,195900002.0
2006-07-21 11:57:00,93.62,93.639,93.599,93.615,173500001.0
2006-07-21 11:58:00,93.603,93.695,93.603,93.695,196200002.0
2006-07-21 11:59:00,93.677,93.724,93.675,93.695,256899999.0
2006-07-21 12:00:00,93.69,93.725,93.676,93.725,365300000.0
2006-07-21 12:01:00,93.742,93.773,93.735,93.747,181799997.0
2006-07-21 12:02:00,93.754,93.769,93.732,93.737,249200001.0
2006-07-21 12:03:00,93.732,93.774,93.72,93.759,199399998.0
2006-07-21 12:04:00,93.754,93.774,93.737,93.742,143099998.0
2006-07-21 12:05:00,93.724,93.746,93.714,93.74,217399998.0
2006-07-21 12:06:00,93.737,93.748,93.715,93.727,265799999.0
2006-07-21 12:07:00,93.705,93.737,93.705,93.733,400400003.0
2006-07-21 12:08:00,93.728,93.753,93.728,93.74,132799999.0
2006-07-21 12:09:00,93.729,93.751,93.728,93.745,254999999.0
2006-07-21 12:10:00,93.732,93.755,93.732,93.746,203800000.0
2006-07-21 12:11:00,93.715,93.745,93.715,93.744,158499998.0
2006-07-21 12:12:00,93.716,93.744,93.714,93.733,282799999.0
2006-07-21 12:13:00,93.738,93.738,93.7,93.7,252799997.0
2006-07-21 12:14:00,93.733,93.736,93.711,93.72,219999997.0
2006-07-21 12:15:00,93.725,93.745,93.708,93.742,230299998.0
2006-07-21 12:16:00,93.74,93.75,93.721,93.728,249599997.0
2006-07-21 12:17:00,93.742,93.748,93.718,93.718,265200001.0
2006-07-21 12:18:00,93.729,93.744,93.715,93.732,217099998.0
2006-07-21 12:19:00,93.724,93.748,93.723,93.723,245999998.0
2006-07-21 12:20:00,93.701,93.723,93.674,93.687,267800004.0
2006-07-21 12:21:00,93.688,93.718,93.674,93.692,454999996.0
2006-07-21 12:22:00,93.721,93.728,93.696,93.708,254000002.0
2006-07-21 12:23:00,93.661,93.688,93.624,93.628,114500000.0
2006-07-21 12:24:00,93.654,93.687,93.653,93.687,224600005.0
2006-07-21 12:25:00,93.686,93.686,93.635,93.635,196199996.0
2006-07-21 12:26:00,93.651,93.67,93.635,93.659,194799998.0
2006-07-21 12:27:00,93.669,93.707,93.659,93.683,196800002.0
2006-07-21 12:28:00,93.69,93.699,93.672,93.676,355200001.0
2006-07-21 12:29:00,93.693,93.693,93.664,93.673,272600000.0
2006-07-21 12:30:00,93.674,93.689,93.657,93.66,173800003.0
2006-07-21 12:31:00,93.691,93.697,93.665,93.666,222299996.0
2006-07-21 12:32:00,93.662,93.679,93.65,93.677,324800001.0
2006-07-21 12:33:00,93.672,93.694,93.657,93.675,172600000.0
2006-07-21 12:34:00,93.691,93.705,93.678,93.689,100199999.0
2006-07-21 12:35:00,93.679,93.679,93.661,93.666,262799997.0
2006-07-21 12:36:00,93.649,93.679,93.644,93.644,270900002.0
2006-07-21 12:37:00,93.649,93.656,93.637,93.643,81799999.0
2006-07-21 12:38:00,93.658,93.666,93.641,93.651,302900001.0
2006-07-21 12:39:00,93.639,93.667,93.635,93.667,179400000.0
2006-07-21 12:40:00,93.652,93.677,93.646,93.646,277199996.0
2006-07-21 12:41:00,93.647,93.669,93.646,93.669,138699998.0
2006-07-21 12:42:00,93.656,93.681,93.642,93.665,206900002.0
2006-07-21 12:43:00,93.665,93.676,93.649,93.651,340699999.0
2006-07-21 12:44:00,93.669,93.681,93.653,93.657,235800001.0
2006-07-21 12:45:00,93.655,93.688,93.655,93.685,300600000.0
2006-07-21 12:46:00,93.673,93.71,93.669,93.673,239800001.0
2006-07-21 12:47:00,93.666,93.69,93.666,93.685,206399999.0
2006-07-21 12:48:00,93.673,93.687,93.666,93.683,303699997.0
2006-07-21 12:49:00,93.695,93.704,93.683,93.686,143499999.0
2006-07-21 12:50:00,93.696,93.696,93.666,93.688,188499998.0
2006-07-21 12:51:00,93.688,93.7,93.676,93.684,241800002.0
2006-07-21 12:52:00,93.664,93.682,93.657,93.664,164700003.0
2006-07-21 12:53:00,93.653,93.689,93.625,93.66,134299999.0
2006-07-21 12:54:00,93.69,93.69,93.659,93.666,178199998.0
2006-07-21 12:55:00,93.658,93.692,93.658,93.692,56100001.0
2006-07-21 12:56:00,93.66,93.702,93.66,93.702,113299999.0
2006-07-21 12:57:00,93.686,93.701,93.686,93.701,32500000.0
2006-07-21 12:58:00,93.7,93.719,93.688,93.695,257300002.0
2006-07-21 12:59:00,93.72,93.741,93.701,93.701,116899999.0
2006-07-21 13:00:00,93.714,93.741,93.707,93.724,346299997.0
2006-07-21 13:01:00,93.734,93.74,93.703,93.703,226999998.0
2006-07-21 13:02:00,93.721,93.754,93.713,93.734,288499997.0
2006-07-21 13:03:00,93.742,93.765,93.742,93.753,320099999.0
2006-07-21 13:04:00,93.753,93.753,93.721,93.723,248199999.0
2006-07-21 13:05:00,93.731,93.731,93.706,93.706,115900000.0
2006-07-21 13:06:00,93.698,93.725,93.696,93.696,217499998.0
2006-07-21 13:07:00,93.68,93.712,93.677,93.697,269000003.0
2006-07-21 13:08:00,93.712,93.725,93.695,93.708,198700001.0
2006-07-21 13:09:00,93.711,93.725,93.694,93.701,289099996.0
2006-07-21 13:10:00,93.699,93.718,93.691,93.692,154999993.0
2006-07-21 13:11:00,93.695,93.715,93.687,93.693,304100003.0
2006-07-21 13:12:00,93.684,93.709,93.683,93.692,218500001.0
2006-07-21 13:13:00,93.688,93.702,93.677,93.684,210700002.0
2006-07-21 13:14:00,93.701,93.701,93.673,93.675,276900004.0
2006-07-21 13:15:00,93.662,93.682,93.648,93.668,349100003.0
2006-07-21 13:16:00,93.677,93.683,93.65,93.673,195099998.0
2006-07-21 13:17:00,93.675,93.685,93.616,93.66,180000001.0
2006-07-21 13:18:00,93.673,93.695,93.654,93.674,120800000.0
2006-07-21 13:19:00,93.687,93.71,93.668,93.681,243499999.0
2006-07-21 13:20:00,93.702,93.719,93.684,93.706,301999997.0
2006-07-21 13:21:00,93.683,93.7,93.673,93.688,187200002.0
2006-07-21 13:22:00,93.679,93.684,93.649,93.649,264800003.0
2006-07-21 13:23:00,93.659,93.674,93.647,93.659,226099999.0
2006-07-21 13:24:00,93.671,93.677,93.648,93.651,226699998.0
2006-07-21 13:25:00,93.642,93.663,93.635,93.663,164300000.0
2006-07-21 13:26:00,93.673,93.687,93.652,93.673,152499999.0
2006-07-21 13:27:00,93.662,93.679,93.653,93.67,200099998.0
2006-07-21 13:28:00,93.673,93.673,93.642,93.642,222699997.0
2006-07-21 13:29:00,93.655,93.668,93.641,93.662,241400001.0
2006-07-21 13:30:00,93.654,93.67,93.637,93.667,293799998.0
2006-07-21 13:31:00,93.653,93.67,93.647,93.669,408499999.0
2006-07-21 13:32:00,93.647,93.677,93.647,93.664,138399998.0
2006-07-21 13:33:00,93.654,93.679,93.649,93.649,190399999.0
2006-07-21 13:34:00,93.642,93.661,93.633,93.647,155099997.0
2006-07-21 13:35:00,93.641,93.641,93.615,93.634,233999998.0
2006-07-21 13:36:00,93.619,93.632,93.608,93.625,263700008.0
2006-07-21 13:37:00,93.621,93.624,93.588,93.607,180700002.0
2006-07-21 13:38:00,93.603,93.618,93.581,93.601,157699999.0
2006-07-21 13:39:00,93.597,93.611,93.581,93.609,173699999.0
2006-07-21 13:40:00,93.599,93.614,93.587,93.604,127299999.0
2006-07-21 13:41:00,93.6,93.6,93.564,93.569,238200000.0
2006-07-21 13:42:00,93.583,93.603,93.568,93.577,271200001.0
2006-07-21 13:43:00,93.603,93.603,93.576,93.576,252799999.0
2006-07-21 13:44:00,93.585,93.602,93.584,93.602,158799997.0
2006-07-21 13:45:00,93.584,93.604,93.567,93.583,190299996.0
2006-07-21 13:46:00,93.584,93.601,93.566,93.583,152999999.0
2006-07-21 13:47:00,93.577,93.615,93.576,93.615,313599997.0
2006-07-21 13:48:00,93.608,93.613,93.585,93.602,140500000.0
2006-07-21 13:49:00,93.615,93.618,93.595,93.595,221100000.0
2006-07-21 13:50:00,93.587,93.61,93.582,93.61,422599998.0
2006-07-21 13:51:00,93.612,93.614,93.588,93.613,349700001.0
2006-07-21 13:52:00,93.602,93.616,93.585,93.591,343599997.0
2006-07-21 13:53:00,93.587,93.624,93.587,93.624,377399995.0
2006-07-21 13:54:00,93.613,93.631,93.605,93.624,315299998.0
2006-07-21 13:55:00,93.613,93.616,93.597,93.601,167599997.0
2006-07-21 13:56:00,93.618,93.618,93.599,93.601,133700003.0
2006-07-21 13:57:00,93.602,93.615,93.585,93.607,266299997.0
2006-07-21 13:58:00,93.603,93.633,93.603,93.623,204100002.0
2006-07-21 13:59:00,93.621,93.635,93.61,93.625,159399999.0
2006-07-21 14:00:00,93.621,93.637,93.603,93.628,333000000.0
2006-07-21 14:01:00,93.614,93.628,93.597,93.62,218800004.0
2006-07-21 14:02:00,93.618,93.632,93.601,93.601,156399999.0
2006-07-21 14:03:00,93.607,93.627,93.607,93.609,256899998.0
2006-07-21 14:04:00,93.623,93.63,93.59,93.59,386199994.0
2006-07-21 14:05:00,93.605,93.605,93.566,93.566,167900004.0
2006-07-21 14:06:00,93.565,93.588,93.559,93.576,190200000.0
2006-07-21 14:07:00,93.56,93.579,93.55,93.565,251699998.0
2006-07-21 14:08:00,93.54,93.558,93.53,93.548,68899999.0
2006-07-21 14:09:00,93.547,93.549,93.525,93.528,322700004.0
2006-07-21 14:10:00,93.547,93.552,93.517,93.538,232400002.0
2006-07-21 14:11:00,93.548,93.548,93.518,93.518,217299998.0
2006-07-21 14:12:00,93.518,93.532,93.496,93.511,217900003.0
2006-07-21 14:13:00,93.502,93.514,93.483,93.503,198299999.0
2006-07-21 14:14:00,93.502,93.513,93.488,93.5,267300003.0
2006-07-21 14:15:00,93.498,93.519,93.494,93.507,197599995.0
2006-07-21 14:16:00,93.512,93.536,93.497,93.516,174500000.0
2006-07-21 14:17:00,93.547,93.553,93.522,93.522,121699999.0
2006-07-21 14:18:00,93.52,93.533,93.498,93.531,326799999.0
2006-07-21 14:19:00,93.538,93.557,93.524,93.527,224199998.0
2006-07-21 14:20:00,93.55,93.554,93.52,93.52,201600002.0
2006-07-21 14:21:00,93.526,93.532,93.493,93.517,209799998.0
2006-07-21 14:22:00,93.511,93.549,93.511,93.537,205900000.0
2006-07-21 14:23:00,93.513,93.541,93.508,93.538,236999996.0
2006-07-21 14:24:00,93.517,93.537,93.501,93.519,290700001.0
2006-07-21 14:25:00,93.51,93.521,93.496,93.518,237500003.0
2006-07-21 14:26:00,93.5,93.525,93.491,93.515,258400002.0
2006-07-21 14:27:00,93.501,93.531,93.501,93.531,117199997.0
2006-07-21 14:28:00,93.513,93.527,93.495,93.512,93500001.0
2006-07-21 14:29:00,93.512,93.528,93.506,93.528,226499994.0
2006-07-21 14:30:00,93.505,93.536,93.49,93.514,300899997.0
2006-07-21 14:31:00,93.497,93.537,93.463,93.537,412499999.0
2006-07-21 14:32:00,93.505,93.534,93.505,93.525,144499999.0
2006-07-21 14:33:00,93.523,93.523,93.503,93.503,181099999.0
2006-07-21 14:34:00,93.511,93.524,93.486,93.491,188300000.0
2006-07-21 14:35:00,93.493,93.508,93.469,93.484,251899999.0
2006-07-21 14:36:00,93.494,93.511,93.474,93.492,232200000.0
2006-07-21 14:37:00,93.499,93.522,93.489,93.512,198199996.0
2006-07-21 14:38:00,93.505,93.539,93.499,93.499,272399999.0
2006-07-21 14:39:00,93.515,93.528,93.498,93.522,271899999.0
2006-07-21 14:40:00,93.519,93.532,93.506,93.525,261099998.0
2006-07-21 14:41:00,93.531,93.55,93.519,93.533,217199997.0
2006-07-21 14:42:00,93.555,93.561,93.54,93.547,271300002.0
2006-07-21 14:43:00,93.53,93.549,93.514,93.529,197799999.0
2006-07-21 14:44:00,93.517,93.549,93.517,93.535,315299998.0
2006-07-21 14:45:00,93.515,93.537,93.515,93.53,234700002.0
2006-07-21 14:46:00,93.522,93.555,93.508,93.541,151400002.0
2006-07-21 14:47:00,93.536,93.555,93.511,93.542,169199998.0
2006-07-21 14:48:00,93.549,93.553,93.525,93.542,352600001.0
2006-07-21 14:49:00,93.528,93.554,93.527,93.548,142899999.0
2006-07-21 14:50:00,93.541,93.567,93.532,93.556,343599996.0
2006-07-21 14:51:00,93.557,93.565,93.531,93.546,133599996.0
2006-07-21 14:52:00,93.534,93.559,93.533,93.558,298999995.0
2006-07-21 14:53:00,93.55,93.554,93.524,93.524,262299995.0
2006-07-21 14:54:00,93.536,93.542,93.509,93.524,333299995.0
2006-07-21 14:55:00,93.548,93.569,93.536,93.562,265199999.0
2006-07-21 14:56:00,93.566,93.571,93.547,93.563,313899997.0
2006-07-21 14:57:00,93.552,93.565,93.531,93.556,227100002.0
2006-07-21 14:58:00,93.546,93.562,93.531,93.561,146699998.0
2006-07-21 14:59:00,93.539,93.576,93.522,93.55,330300001.0
2006-07-21 15:00:00,93.573,93.579,93.561,93.561,146499998.0
2006-07-21 15:01:00,93.578,93.578,93.554,93.562,188100002.0
2006-07-21 15:02:00,93.572,93.572,93.546,93.546,153999999.0
2006-07-21 15:03:00,93.544,93.572,93.539,93.542,186600001.0
2006-07-21 15:04:00,93.54,93.561,93.539,93.561,173099998.0
2006-07-21 15:05:00,93.554,93.591,93.532,93.591,187899996.0
2006-07-21 15:06:00,93.596,93.619,93.586,93.6,144499999.0
2006-07-21 15:07:00,93.599,93.629,93.598,93.625,326400000.0
2006-07-21 15:08:00,93.626,93.646,93.616,93.627,299799994.0
2006-07-21 15:09:00,93.635,93.635,93.611,93.619,236100002.0
2006-07-21 15:10:00,93.618,93.645,93.617,93.63,167799999.0
2006-07-21 15:11:00,93.626,93.646,93.614,93.641,206599999.0
2006-07-21 15:12:00,93.639,93.654,93.618,93.639,176300000.0
2006-07-21 15:13:00,93.634,93.661,93.626,93.653,189300001.0
2006-07-21 15:14:00,93.63,93.643,93.612,93.635,187399998.0
2006-07-21 15:15:00,93.632,93.648,93.606,93.622,247000002.0
2006-07-21 15:16:00,93.625,93.645,93.61,93.62,340399997.0
2006-07-21 15:17:00,93.627,93.655,93.615,93.639,303599999.0
2006-07-21 15:18:00,93.633,93.651,93.628,93.651,85899999.0
2006-07-21 15:19:00,93.657,93.657,93.622,93.622,376999998.0
2006-07-21 15:20:00,93.637,93.661,93.624,93.647,246799995.0
2006-07-21 15:21:00,93.654,93.657,93.628,93.643,126199997.0
2006-07-21 15:22:00,93.653,93.653,93.59,93.63,205300001.0
2006-07-21 15:23:00,93.625,93.636,93.601,93.615,351399995.0
2006-07-21 15:24:00,93.623,93.625,93.6,93.601,253099999.0
2006-07-21 15:25:00,93.601,93.625,93.601,93.625,185700001.0
2006-07-21 15:26:00,93.623,93.623,93.599,93.602,212900001.0
2006-07-21 15:27:00,93.616,93.63,93.603,93.612,337399998.0
2006-07-21 15:28:00,93.617,93.617,93.591,93.591,177199998.0
2006-07-21 15:29:00,93.589,93.624,93.589,93.617,204599999.0
2006-07-21 15:30:00,93.603,93.616,93.593,93.613,214799997.0
2006-07-21 15:31:00,93.613,93.616,93.585,93.61,311900000.0
2006-07-21 15:32:00,93.597,93.619,93.597,93.615,142700001.0
2006-07-21 15:33:00,93.609,93.619,93.597,93.612,160500000.0
2006-07-21 15:34:00,93.609,93.63,93.594,93.63,421699995.0
2006-07-21 15:35:00,93.616,93.636,93.611,93.625,191200000.0
2006-07-21 15:36:00,93.643,93.643,93.614,93.614,275800001.0
2006-07-21 15:37:00,93.624,93.634,93.608,93.608,159500000.0
2006-07-21 15:38:00,93.578,93.618,93.575,93.597,235800003.0
2006-07-21 15:39:00,93.593,93.609,93.579,93.587,193200000.0
2006-07-21 15:40:00,93.592,93.622,93.581,93.582,247800000.0
2006-07-21 15:41:00,93.593,93.638,93.593,93.638,146499997.0
2006-07-21 15:42:00,93.643,93.664,93.63,93.636,192199998.0
2006-07-21 15:43:00,93.655,93.69,93.655,93.683,174900003.0
2006-07-21 15:44:00,93.651,93.684,93.637,93.659,341300001.0
2006-07-21 15:45:00,93.653,93.658,93.636,93.641,246200005.0
2006-07-21 15:46:00,93.649,93.667,93.646,93.656,187300002.0
2006-07-21 15:47:00,93.653,93.666,93.636,93.642,203399999.0
2006-07-21 15:48:00,93.656,93.666,93.64,93.64,202000001.0
2006-07-21 15:49:00,93.632,93.662,93.632,93.655,161400001.0
2006-07-21 15:50:00,93.647,93.688,93.647,93.688,142099997.0
2006-07-21 15:51:00,93.687,93.698,93.675,93.694,435499994.0
2006-07-21 15:52:00,93.684,93.694,93.657,93.669,335199999.0
2006-07-21 15:53:00,93.643,93.686,93.643,93.686,144200000.0
2006-07-21 15:54:00,93.662,93.689,93.647,93.677,117400002.0
2006-07-21 15:55:00,93.696,93.696,93.67,93.677,258999997.0
2006-07-21 15:56:00,93.669,93.694,93.664,93.677,240100000.0
2006-07-21 15:57:00,93.658,93.685,93.658,93.68,274799999.0
2006-07-21 15:58:00,93.674,93.687,93.659,93.687,177200000.0
2006-07-21 15:59:00,93.682,93.722,93.673,93.722,154500001.0
2006-07-21 16:00:00,93.697,93.733,93.697,93.719,275300001.0
2006-07-21 16:01:00,93.733,93.739,93.714,93.731,205399997.0
2006-07-21 16:02:00,93.734,93.742,93.71,93.723,161799998.0
2006-07-21 16:03:00,93.726,93.741,93.724,93.739,45500000.0
2006-07-21 16:04:00,93.743,93.751,93.724,93.742,303200002.0
2006-07-21 16:05:00,93.747,93.75,93.729,93.73,153500000.0
2006-07-21 16:06:00,93.751,93.759,93.722,93.746,198499997.0
2006-07-21 16:07:00,93.736,93.764,93.73,93.74,290599999.0
2006-07-21 16:08:00,93.734,93.748,93.718,93.741,248200000.0
2006-07-21 16:09:00,93.737,93.743,93.716,93.735,298699997.0
2006-07-21 16:10:00,93.734,93.742,93.711,93.735,303700002.0
2006-07-21 16:11:00,93.739,93.745,93.715,93.729,213300002.0
2006-07-21 16:12:00,93.735,93.735,93.71,93.717,108100002.0
2006-07-21 16:13:00,93.725,93.725,93.676,93.715,182399999.0
2006-07-21 16:14:00,93.705,93.727,93.695,93.717,210000001.0
2006-07-21 16:15:00,93.71,93.728,93.698,93.725,240000002.0
2006-07-21 16:16:00,93.726,93.726,93.7,93.7,118000001.0
2006-07-21 16:17:00,93.723,93.736,93.69,93.69,102200000.0
2006-07-21 16:18:00,93.738,93.738,93.711,93.711,167800000.0
2006-07-21 16:19:00,93.722,93.737,93.709,93.725,212000000.0
2006-07-21 16:20:00,93.727,93.742,93.714,93.729,232000001.0
2006-07-21 16:21:00,93.727,93.741,93.719,93.74,277800002.0
2006-07-21 16:22:00,93.725,93.745,93.717,93.745,268899997.0
2006-07-21 16:23:00,93.729,93.749,93.723,93.744,345699997.0
2006-07-21 16:24:00,93.74,93.758,93.729,93.751,271900000.0
2006-07-21 16:25:00,93.74,93.752,93.724,93.745,175799999.0
2006-07-21 16:26:00,93.715,93.746,93.715,93.735,125500000.0
2006-07-21 16:27:00,93.728,93.735,93.711,93.711,406600000.0
2006-07-21 16:28:00,93.721,93.744,93.721,93.74,206900000.0
2006-07-21 16:29:00,93.712,93.748,93.712,93.73,208799999.0
2006-07-21 16:30:00,93.744,93.753,93.73,93.735,176800000.0
2006-07-21 16:31:00,93.734,93.75,93.72,93.75,314000004.0
2006-07-21 16:32:00,93.749,93.749,93.727,93.727,110000001.0
2006-07-21 16:33:00,93.744,93.767,93.742,93.757,161499997.0
2006-07-21 16:34:00,93.732,93.757,93.732,93.75,125500001.0
2006-07-21 16:35:00,93.75,93.751,93.72,93.72,223300000.0
2006-07-21 16:36:00,93.717,93.733,93.706,93.731,262800000.0
2006-07-21 16:37:00,93.744,93.757,93.73,93.737,303000000.0
2006-07-21 16:38:00,93.739,93.769,93.739,93.764,217799999.0
2006-07-21 16:39:00,93.753,93.769,93.752,93.765,108199999.0
2006-07-21 16:40:00,93.757,93.763,93.739,93.745,248700002.0
2006-07-21 16:41:00,93.759,93.765,93.732,93.749,188099999.0
2006-07-21 16:42:00,93.749,93.766,93.729,93.753,382900001.0
2006-07-21 16:43:00,93.758,93.77,93.74,93.748,304100004.0
2006-07-21 16:44:00,93.768,93.768,93.74,93.741,223100004.0
2006-07-21 16:45:00,93.757,93.764,93.743,93.763,210099999.0
2006-07-21 16:46:00,93.769,93.778,93.749,93.755,228100000.0
2006-07-21 16:47:00,93.787,93.787,93.748,93.748,191100001.0
2006-07-21 16:48:00,93.745,93.763,93.727,93.753,255699998.0
2006-07-21 16:49:00,93.753,93.772,93.736,93.751,328100001.0
2006-07-21 16:50:00,93.745,93.777,93.744,93.753,271999998.0
2006-07-21 16:51:00,93.751,93.764,93.742,93.763,152999995.0
2006-07-21 16:52:00,93.732,93.766,93.732,93.763,351899997.0
2006-07-21 16:53:00,93.771,93.784,93.76,93.779,247500002.0
2006-07-21 16:54:00,93.757,93.783,93.757,93.759,209699998.0
2006-07-21 16:55:00,93.759,93.79,93.759,93.78,213600002.0
2006-07-21 16:56:00,93.794,93.803,93.782,93.795,216100003.0
2006-07-21 16:57:00,93.802,93.821,93.795,93.803,278600000.0
2006-07-21 16:58:00,93.816,93.823,93.798,93.8,90400001.0
2006-07-21 16:59:00,93.784,93.824,93.784,93.814,150899999.0
2006-07-21 17:00:00,93.792,93.826,93.792,93.813,224900001.0
2006-07-21 17:01:00,93.808,93.832,93.802,93.827,347900000.0
2006-07-21 17:02:00,93.844,93.877,93.839,93.865,225400002.0
2006-07-21 17:03:00,93.857,93.873,93.842,93.857,283300004.0
2006-07-21 17:04:00,93.865,93.87,93.846,93.862,268899997.0
2006-07-21 17:05:00,93.851,93.88,93.834,93.88,245499998.0
2006-07-21 17:06:00,93.886,93.897,93.87,93.871,326299995.0
2006-07-21 17:07:00,93.868,93.88,93.843,93.854,152000002.0
2006-07-21 17:08:00,93.845,93.866,93.839,93.86,300899998.0
2006-07-21 17:09:00,93.86,93.877,93.845,93.869,224699997.0
2006-07-21 17:10:00,93.844,93.86,93.836,93.844,205500004.0
2006-07-21 17:11:00,93.834,93.849,93.82,93.84,249500006.0
2006-07-21 17:12:00,93.853,93.877,93.853,93.877,90899998.0
2006-07-21 17:13:00,93.892,93.892,93.849,93.869,230599999.0
2006-07-21 17:14:00,93.845,93.866,93.843,93.865,418499994.0
2006-07-21 17:15:00,93.853,93.863,93.839,93.847,138100001.0
2006-07-21 17:16:00,93.858,93.893,93.858,93.893,127000000.0
2006-07-21 17:17:00,93.889,93.903,93.872,93.878,258200000.0
2006-07-21 17:18:00,93.869,93.892,93.866,93.882,187799999.0
2006-07-21 17:19:00,93.883,93.885,93.855,93.855,280599999.0
2006-07-21 17:20:00,93.864,93.885,93.855,93.859,199800004.0
2006-07-21 17:21:00,93.85,93.868,93.843,93.862,142900002.0
2006-07-21 17:22:00,93.848,93.862,93.818,93.834,127500001.0
2006-07-21 17:23:00,93.815,93.843,93.811,93.843,129899996.0
2006-07-21 17:24:00,93.855,93.867,93.837,93.867,283899996.0
2006-07-21 17:25:00,93.874,93.881,93.853,93.861,234000003.0
2006-07-21 17:26:00,93.885,93.902,93.879,93.883,138900001.0
2006-07-21 17:27:00,93.907,93.913,93.888,93.888,98299998.0
2006-07-21 17:28:00,93.906,93.932,93.887,93.913,125599999.0
2006-07-21 17:29:00,93.933,93.933,93.894,93.897,249300001.0
2006-07-21 17:30:00,93.905,93.917,93.891,93.894,150699999.0
2006-07-21 17:31:00,93.906,93.92,93.892,93.903,277399998.0
2006-07-21 17:32:00,93.91,93.927,93.893,93.915,332699997.0
2006-07-21 17:33:00,93.905,93.921,93.88,93.88,388000001.0
2006-07-21 17:34:00,93.901,93.921,93.901,93.917,123499997.0
2006-07-21 17:35:00,93.918,93.934,93.91,93.926,327000000.0
2006-07-21 17:36:00,93.924,93.943,93.915,93.928,254600001.0
2006-07-21 17:37:00,93.919,93.94,93.91,93.93,179699999.0
2006-07-21 17:38:00,93.943,93.98,93.943,93.98,126499999.0
2006-07-21 17:39:00,93.993,93.993,93.97,93.985,212399994.0
2006-07-21 17:40:00,93.978,93.996,93.962,93.979,176099999.0
2006-07-21 17:41:00,93.971,93.985,93.96,93.973,143500000.0
2006-07-21 17:42:00,93.981,93.988,93.959,93.971,212699996.0
2006-07-21 17:43:00,93.99,93.997,93.967,93.969,266600002.0
2006-07-21 17:44:00,93.959,94.004,93.959,94.004,288500000.0
2006-07-21 17:45:00,94.012,94.012,93.981,93.985,134100001.0
2006-07-21 17:46:00,94.001,94.001,93.973,93.984,202000001.0
2006-07-21 17:47:00,94.009,94.026,93.997,94.003,283599995.0
2006-07-21 17:48:00,94.012,94.025,93.999,94.022,250200000.0
2006-07-21 17:49:00,94.021,94.032,94.0,94.002,263799999.0
2006-07-21 17:50:00,94.024,94.033,94.002,94.007,257400002.0
2006-07-21 17:51:00,94.007,94.012,93.987,93.994,248100001.0
2006-07-21 17:52:00,94.014,94.022,93.997,94.009,169499998.0
2006-07-21 17:53:00,94.001,94.035,93.991,94.024,201399998.0
2006-07-21 17:54:00,94.015,94.035,94.003,94.035,290600002.0
2006-07-21 17:55:00,94.026,94.043,94.015,94.035,284300000.0
2006-07-21 17:56:00,94.042,94.05,94.028,94.03,151900001.0
2006-07-21 17:57:00,94.022,94.036,93.995,94.012,279699998.0
2006-07-21 17:58:00,93.993,94.022,93.993,94.01,122300000.0
2006-07-21 17:59:00,94.007,94.014,93.985,93.985,198500001.0
2006-07-21 18:00:00,93.996,94.004,93.975,94.004,180600001.0
2006-07-21 18:01:00,94.01,94.01,94.0,94.0,2106299988.0
2006-07-21 18:02:00,94.01,94.01,94.0,94.0,2106299988.0
2006-07-21 18:03:00,93.99,94.0,93.98,93.99,2106299988.0
2006-07-21 18:04:00,93.98,94.0,93.98,94.0,2106299988.0
2006-07-21 18:05:00,93.99,93.99,93.98,93.99,2106299988.0
2006-07-21 18:06:00,94.01,94.01,94.0,94.01,2106299988.0
2006-07-21 18:07:00,94.02,94.03,94.01,94.03,2106299988.0
2006-07-21 18:08:00,94.02,94.03,94.02,94.02,2106299988.0
2006-07-21 18:09:00,93.987,94.012,93.974,93.985,2106299988.0
2006-07-21 18:10:00,93.994,94.008,93.974,93.98,1865299996.0
2006-07-21 18:11:00,93.966,93.995,93.966,93.979,1132099995.0
2006-07-21 18:12:00,93.972,94.004,93.965,93.98,917100000.0
2006-07-21 18:13:00,94.01,94.01,93.99,94.0,1625800002.0
2006-07-21 18:14:00,93.99,94.01,93.99,94.01,1625800002.0
2006-07-21 18:15:00,94.0,94.0,93.98,93.98,1625800002.0
2006-07-21 18:16:00,93.967,93.977,93.948,93.963,1625800002.0
2006-07-21 18:17:00,93.967,93.987,93.953,93.957,1352899996.0
2006-07-21 18:18:00,93.981,93.986,93.961,93.962,1084399992.0
2006-07-21 18:19:00,93.968,93.986,93.948,93.978,1928299986.0
2006-07-21 18:20:00,93.963,93.982,93.951,93.967,2132800002.0
2006-07-21 18:21:00,93.968,93.978,93.951,93.96,1942399991.0
2006-07-21 18:22:00,93.967,93.982,93.954,93.967,1157499985.0
2006-07-21 18:24:00,93.977,93.995,93.964,93.979,1900899995.0
2006-07-21 18:25:00,93.951,93.989,93.951,93.975,2055899990.0
2006-07-21 18:26:00,93.99,93.99,93.98,93.98,1336099999.0
2006-07-21 18:27:00,93.971,93.974,93.941,93.952,1336099999.0
2006-07-21 18:28:00,93.937,93.952,93.919,93.928,1420599992.0
2006-07-21 18:29:00,93.947,93.957,93.924,93.942,1168000000.0
2006-07-21 18:30:00,93.943,93.958,93.929,93.944,1056099988.0
2006-07-21 18:31:00,93.921,93.952,93.917,93.927,1302899996.0
2006-07-21 18:32:00,93.945,93.964,93.933,93.946,1862799983.0
2006-07-21 18:33:00,93.97,93.98,93.96,93.97,1807199994.0
2006-07-21 18:34:00,93.954,93.967,93.932,93.938,1807199994.0
2006-07-21 18:35:00,93.952,93.979,93.945,93.968,1896899990.0
2006-07-21 18:36:00,93.977,93.979,93.95,93.952,826299994.0
2006-07-21 18:37:00,93.959,93.978,93.939,93.953,1191399987.0
2006-07-21 18:38:00,93.976,93.986,93.938,93.959,758999999.0
2006-07-21 18:39:00,93.959,93.984,93.95,93.965,994699993.0
2006-07-21 18:40:00,93.95,93.978,93.945,93.963,2018899985.0
2006-07-21 18:41:00,93.965,93.979,93.951,93.958,846700000.0
2006-07-21 18:42:00,93.966,93.993,93.96,93.974,1512900000.0
2006-07-21 18:43:00,93.973,93.975,93.946,93.954,362799998.0
2006-07-21 18:44:00,93.974,93.977,93.94,93.94,856600000.0
2006-07-21 18:45:00,93.94,93.967,93.94,93.961,732300002.0
2006-07-21 18:46:00,93.945,93.966,93.935,93.962,665899994.0
2006-07-21 18:47:00,93.963,93.963,93.943,93.947,228599997.0
2006-07-21 18:48:00,93.965,93.97,93.948,93.956,484900003.0
2006-07-21 18:49:00,93.955,93.966,93.942,93.958,759099999.0
2006-07-21 18:50:00,93.93,93.96,93.93,93.96,726900004.0
2006-07-21 18:51:00,93.964,93.982,93.949,93.952,1101099999.0
2006-07-21 18:52:00,93.959,93.97,93.935,93.946,1677000002.0
2006-07-21 18:53:00,93.965,93.977,93.942,93.963,1734700002.0
2006-07-21 18:54:00,93.974,93.978,93.947,93.948,1526399986.0
2006-07-21 18:55:00,93.954,93.975,93.946,93.965,1518000000.0
2006-07-21 18:56:00,93.964,93.967,93.938,93.945,254200003.0
2006-07-21 18:57:00,93.959,93.971,93.94,93.943,525699997.0
2006-07-21 18:58:00,93.95,93.953,93.918,93.945,935899995.0
2006-07-21 18:59:00,93.92,93.949,93.92,93.936,1177199988.0
2006-07-21 19:00:00,93.919,93.942,93.914,93.932,294199993.0
2006-07-21 19:01:00,93.923,93.946,93.918,93.938,412299997.0
2006-07-21 19:02:00,93.929,93.949,93.929,93.943,233799999.0
2006-07-21 19:03:00,93.945,93.953,93.929,93.935,576000005.0
2006-07-21 19:04:00,93.943,93.966,93.943,93.963,441099998.0
2006-07-21 19:05:00,93.965,93.97,93.95,93.95,551100000.0
2006-07-21 19:06:00,93.969,93.983,93.952,93.952,1144400006.0
2006-07-21 19:07:00,93.973,93.981,93.948,93.948,1556399994.0
2006-07-21 19:08:00,93.952,93.979,93.951,93.97,1656199986.0
2006-07-21 19:09:00,93.96,93.981,93.948,93.979,867400001.0
2006-07-21 19:10:00,93.983,93.983,93.953,93.974,214999997.0
2006-07-21 19:11:00,93.983,93.994,93.968,93.978,498000001.0
2006-07-21 19:12:00,93.961,93.978,93.961,93.978,163699998.0
2006-07-21 19:13:00,93.98,93.98,93.95,93.95,366399998.0
2006-07-21 19:14:00,93.975,93.979,93.954,93.966,351300001.0
2006-07-21 19:15:00,93.982,93.992,93.964,93.977,886599999.0
2006-07-21 19:16:00,93.97,93.99,93.964,93.99,373799995.0
2006-07-21 19:17:00,93.99,93.994,93.96,93.967,546199993.0
2006-07-21 19:18:00,93.975,93.986,93.953,93.953,614299994.0
2006-07-21 19:19:00,93.944,93.987,93.944,93.977,1062200000.0
2006-07-21 19:20:00,93.983,93.993,93.959,93.97,624800002.0
2006-07-21 19:21:00,93.98,93.98,93.953,93.96,798099999.0
2006-07-21 19:22:00,93.963,93.976,93.945,93.963,206400002.0
2006-07-21 19:23:00,93.964,93.97,93.935,93.948,1762099996.0
2006-07-21 19:24:00,93.965,93.975,93.949,93.966,644400001.0
2006-07-21 19:25:00,93.97,93.975,93.946,93.953,1044799996.0
2006-07-21 19:26:00,93.952,93.986,93.949,93.969,1763299985.0
2006-07-21 19:27:00,93.974,93.974,93.939,93.95,1462500003.0
2006-07-21 19:28:00,93.963,93.97,93.943,93.955,852099993.0
2006-07-21 19:29:00,93.953,93.967,93.939,93.957,373300002.0
2006-07-21 19:30:00,93.96,93.969,93.943,93.957,1046999996.0
2006-07-21 19:31:00,93.929,93.949,93.926,93.943,546099995.0
2006-07-21 19:32:00,93.937,93.962,93.934,93.954,859699994.0
2006-07-21 19:33:00,93.94,93.964,93.938,93.96,645799998.0
2006-07-21 19:34:00,93.942,93.959,93.929,93.952,1129299991.0
2006-07-21 19:35:00,93.957,93.968,93.923,93.945,1047599984.0
2006-07-21 19:36:00,93.962,93.962,93.93,93.935,815000002.0
2006-07-21 19:37:00,93.942,93.958,93.934,93.947,175399998.0
2006-07-21 19:38:00,93.937,93.97,93.937,93.962,787499998.0
2006-07-21 19:39:00,93.946,93.963,93.937,93.953,788899998.0
2006-07-21 19:40:00,93.95,93.955,93.928,93.943,816400003.0
2006-07-21 19:41:00,93.926,93.957,93.923,93.935,1016199986.0
2006-07-21 19:42:00,93.956,93.975,93.943,93.96,758199999.0
2006-07-21 19:43:00,93.976,93.983,93.96,93.972,424900002.0
2006-07-21 19:44:00,93.972,93.985,93.96,93.96,932299999.0
2006-07-21 19:45:00,93.973,93.981,93.954,93.968,288000002.0
2006-07-21 19:46:00,93.973,93.976,93.949,93.949,590999998.0
2006-07-21 19:47:00,93.945,93.968,93.935,93.968,383000003.0
2006-07-21 19:48:00,93.95,93.976,93.941,93.976,925099996.0
2006-07-21 19:49:00,93.957,93.977,93.949,93.974,699699992.0
2006-07-21 19:50:00,93.954,93.981,93.953,93.97,459700001.0
2006-07-21 19:51:00,93.969,93.981,93.949,93.95,661699997.0
2006-07-21 19:52:00,93.947,93.97,93.946,93.963,417799997.0
2006-07-21 19:53:00,93.966,93.975,93.949,93.952,729899997.0
2006-07-21 19:54:00,93.971,93.98,93.949,93.958,784400002.0
2006-07-21 19:55:00,93.961,93.98,93.956,93.975,342800003.0
2006-07-21 19:56:00,93.964,93.978,93.95,93.965,393899999.0
2006-07-21 19:57:00,93.965,93.97,93.934,93.956,727300007.0
2006-07-21 19:58:00,93.946,93.968,93.939,93.968,849499999.0
2006-07-21 19:59:00,93.97,93.97,93.945,93.95,848599995.0
2006-07-21 20:00:00,93.952,93.972,93.952,93.972,505400001.0
2006-07-21 20:01:00,93.971,93.985,93.954,93.977,528199998.0
2006-07-21 20:02:00,93.976,94.002,93.964,93.966,610300000.0
2006-07-21 20:03:00,93.974,93.983,93.951,93.978,636000001.0
2006-07-21 20:04:00,93.98,93.992,93.961,93.974,591799997.0
2006-07-21 20:05:00,93.99,93.997,93.973,93.98,401200001.0
2006-07-21 20:06:00,93.978,93.982,93.929,93.929,702299997.0
2006-07-21 20:07:00,93.963,93.977,93.945,93.958,443099998.0
2006-07-21 20:08:00,93.981,93.983,93.954,93.967,669400005.0
2006-07-21 20:09:00,93.964,93.991,93.961,93.975,523099996.0
2006-07-21 20:10:00,93.977,93.977,93.951,93.952,612800002.0
2006-07-21 20:11:00,93.948,93.985,93.932,93.968,1308000002.0
2006-07-21 20:12:00,93.958,93.977,93.936,93.952,1468299991.0
2006-07-21 20:13:00,93.968,94.002,93.968,94.002,803299996.0
2006-07-21 20:14:00,93.977,94.001,93.954,93.985,388499998.0
2006-07-21 20:15:00,93.962,93.981,93.946,93.967,940799998.0
2006-07-21 20:16:00,93.967,93.967,93.924,93.924,1364799991.0
2006-07-21 20:17:00,93.944,93.954,93.927,93.936,354599999.0
2006-07-21 20:18:00,93.96,93.96,93.94,93.94,114899998.0
2006-07-21 20:19:00,93.955,93.966,93.928,93.944,1627499991.0
2006-07-21 20:20:00,93.949,93.965,93.931,93.934,1563800003.0
2006-07-21 20:21:00,93.954,93.957,93.934,93.938,668500002.0
2006-07-21 20:22:00,93.949,93.962,93.929,93.937,944699987.0
2006-07-21 20:23:00,93.95,93.965,93.935,93.955,790800000.0
2006-07-21 20:24:00,93.937,93.958,93.929,93.958,685199997.0
2006-07-21 20:25:00,93.958,93.958,93.921,93.925,698599993.0
2006-07-21 20:26:00,93.955,93.96,93.938,93.94,413199996.0
2006-07-21 20:27:00,93.962,93.968,93.935,93.951,1115999999.0
2006-07-21 20:28:00,93.965,93.979,93.947,93.957,2027200001.0
2006-07-21 20:29:00,93.98,93.98,93.98,93.98,1715699993.0
2006-07-21 20:30:00,93.97,93.97,93.97,93.97,1715699993.0
2006-07-21 20:31:00,93.947,93.96,93.934,93.96,1715699993.0
2006-07-21 20:32:00,93.98,93.98,93.96,93.97,735599992.0
2006-07-21 20:33:00,93.97,93.97,93.931,93.955,735599992.0
2006-07-21 20:34:00,93.971,93.981,93.944,93.95,444900011.0
2006-07-21 20:35:00,93.949,93.965,93.94,93.96,628099994.0
2006-07-21 20:36:00,93.95,93.97,93.941,93.968,636800001.0
2006-07-21 20:37:00,93.946,93.97,93.936,93.963,514499999.0
2006-07-21 20:38:00,93.965,93.978,93.945,93.954,1807399997.0
2006-07-21 20:39:00,93.969,93.971,93.931,93.937,1149999996.0
2006-07-21 20:40:00,93.945,93.954,93.923,93.941,1759899990.0
2006-07-21 20:41:00,93.95,93.95,93.928,93.942,812300001.0
2006-07-21 20:42:00,93.952,93.962,93.932,93.932,1025700009.0
2006-07-21 20:43:00,93.932,93.955,93.915,93.927,453699996.0
2006-07-21 20:44:00,93.926,93.926,93.884,93.911,1006199999.0
2006-07-21 20:45:00,93.911,93.935,93.893,93.903,1117299997.0
2006-07-21 20:46:00,93.925,93.956,93.918,93.939,793900000.0
2006-07-21 20:47:00,93.941,93.964,93.923,93.937,1147399990.0
2006-07-21 20:48:00,93.954,93.966,93.934,93.94,1032999990.0
2006-07-21 20:49:00,93.953,93.961,93.93,93.955,845199995.0
2006-07-21 20:50:00,93.937,93.958,93.923,93.941,1107100014.0
2006-07-21 20:51:00,93.946,93.959,93.934,93.934,655100004.0
2006-07-21 20:52:00,93.945,93.962,93.927,93.953,749500002.0
2006-07-21 20:53:00,93.957,93.957,93.924,93.94,1280199997.0
2006-07-21 20:54:00,93.949,93.963,93.932,93.952,494300003.0
2006-07-21 20:55:00,93.971,93.978,93.929,93.951,925199998.0
2006-07-21 20:56:00,93.952,93.955,93.925,93.94,938499997.0
2006-07-21 20:57:00,93.945,93.958,93.927,93.931,1308600003.0
2006-07-21 20:58:00,93.95,93.95,93.94,93.95,2118999994.0
2006-07-21 20:59:00,93.96,93.96,93.95,93.95,2118999994.0
2006-07-21 21:00:00,93.921,93.952,93.917,93.937,2118999994.0
2006-07-21 21:01:00,93.95,93.95,93.95,93.95,646700001.0
2006-07-21 21:02:00,93.94,93.946,93.91,93.932,646700001.0
2006-07-21 21:03:00,93.94,93.955,93.933,93.945,728599996.0
2006-07-21 21:04:00,93.932,93.955,93.932,93.955,337500000.0
2006-07-21 21:05:00,93.93,93.96,93.93,93.96,377600001.0
2006-07-21 21:06:00,93.946,93.967,93.946,93.962,601099994.0
2006-07-21 21:07:00,93.957,93.974,93.943,93.958,631799999.0
2006-07-21 21:08:00,93.968,93.988,93.955,93.97,525999998.0
2006-07-21 21:09:00,93.983,93.992,93.965,93.969,305599999.0
2006-07-21 21:10:00,93.991,93.998,93.969,93.97,432899995.0
2006-07-21 21:11:00,93.988,94.013,93.979,93.981,482299998.0
2006-07-21 21:12:00,93.992,94.002,93.972,93.992,358700001.0
2006-07-21 21:13:00,93.971,93.998,93.966,93.984,1107399994.0
2006-07-21 21:14:00,93.983,94.006,93.979,94.004,1126899999.0
2006-07-21 21:15:00,93.994,93.994,93.963,93.965,927699997.0
2006-07-21 21:16:00,93.957,93.983,93.946,93.974,754799994.0
2006-07-21 21:17:00,93.973,93.999,93.962,93.986,1087099988.0
2006-07-21 21:18:00,93.969,93.996,93.966,93.988,808700003.0
2006-07-21 21:19:00,93.983,93.995,93.966,93.986,995799997.0
2006-07-21 21:20:00,93.985,93.993,93.963,93.984,1573799996.0
2006-07-21 21:21:00,93.975,93.99,93.958,93.976,2017599994.0
2006-07-21 21:22:00,93.96,93.98,93.952,93.975,1824699991.0
2006-07-21 21:23:00,93.968,93.985,93.947,93.985,915499993.0
2006-07-21 21:24:00,93.97,93.985,93.953,93.98,1032400003.0
2006-07-21 21:25:00,93.975,93.979,93.953,93.953,1304899997.0
2006-07-21 21:26:00,93.946,93.972,93.941,93.955,459599994.0
2006-07-21 21:27:00,93.945,93.965,93.943,93.955,452900000.0
2006-07-21 21:28:00,93.962,93.969,93.947,93.952,251599998.0
2006-07-21 21:29:00,93.967,93.968,93.941,93.953,638800000.0
2006-07-21 21:30:00,93.968,93.968,93.929,93.942,381599999.0
2006-07-21 21:31:00,93.939,93.968,93.939,93.963,239299997.0
2006-07-21 21:32:00,93.965,93.973,93.955,93.964,1361799988.0
2006-07-21 21:33:00,93.955,93.968,93.938,93.956,194599998.0
2006-07-21 21:34:00,93.954,93.967,93.93,93.95,419299997.0
2006-07-21 21:35:00,93.952,93.97,93.938,93.957,446400000.0
2006-07-21 21:36:00,93.948,93.953,93.928,93.935,96500000.0
2006-07-21 21:37:00,93.95,93.96,93.93,93.947,470999997.0
2006-07-21 21:38:00,93.955,93.96,93.941,93.942,411299995.0
2006-07-21 21:39:00,93.955,93.965,93.936,93.955,207600001.0
2006-07-21 21:40:00,93.953,93.97,93.943,93.956,482799996.0
2006-07-21 21:41:00,93.955,93.96,93.93,93.93,429200003.0
2006-07-21 21:42:00,93.96,93.96,93.929,93.93,573999999.0
2006-07-21 21:43:00,93.955,93.974,93.95,93.973,751599995.0
2006-07-21 21:44:00,93.959,93.981,93.945,93.973,1481499992.0
2006-07-21 21:45:00,93.949,93.97,93.941,93.963,931999998.0
2006-07-21 21:46:00,93.96,93.96,93.925,93.943,493699995.0
2006-07-21 21:47:00,93.928,93.956,93.922,93.943,912900004.0
2006-07-21 21:48:00,93.952,93.959,93.941,93.941,240699998.0
2006-07-21 21:49:00,93.953,93.977,93.938,93.963,651599993.0
2006-07-21 21:50:00,93.964,93.968,93.945,93.953,175100000.0
2006-07-21 21:51:00,93.954,93.968,93.941,93.956,472599998.0
2006-07-21 21:52:00,93.93,93.96,93.923,93.953,660299998.0
2006-07-21 21:53:00,93.958,93.958,93.936,93.938,243200003.0
2006-07-21 21:54:00,93.948,93.96,93.94,93.955,188399999.0
2006-07-21 21:55:00,93.955,93.96,93.94,93.948,118000000.0
2006-07-21 21:56:00,93.968,93.969,93.949,93.952,609299994.0
2006-07-21 21:57:00,93.948,93.96,93.94,93.955,136600000.0
2006-07-21 21:58:00,93.96,93.965,93.95,93.958,225000001.0
2006-07-21 21:59:00,93.951,93.968,93.932,93.943,643200007.0
2006-07-21 22:00:00,93.926,93.948,93.905,93.934,740200002.0
2006-07-21 22:01:00,93.916,93.945,93.903,93.94,724399997.0
2006-07-21 22:02:00,93.915,93.936,93.899,93.911,1329099991.0
2006-07-21 22:03:00,93.888,93.921,93.888,93.915,237300003.0
2006-07-21 22:04:00,93.916,93.926,93.895,93.92,983399999.0
2006-07-21 22:05:00,93.902,93.925,93.89,93.923,295600000.0
2006-07-21 22:06:00,93.905,93.923,93.892,93.91,131100001.0
2006-07-21 22:07:00,93.892,93.913,93.892,93.913,126100001.0
2006-07-21 22:08:00,93.898,93.915,93.872,93.892,275400000.0
2006-07-21 22:09:00,93.896,93.902,93.874,93.874,307200001.0
2006-07-21 22:10:00,93.899,93.908,93.877,93.877,112200000.0
2006-07-21 22:11:00,93.906,93.918,93.89,93.89,420699999.0
2006-07-21 22:12:00,93.908,93.915,93.868,93.894,355199993.0
2006-07-21 22:13:00,93.916,93.922,93.89,93.907,479399997.0
2006-07-21 22:14:00,93.907,93.925,93.902,93.925,283900001.0
2006-07-21 22:15:00,93.907,93.928,93.898,93.913,561800007.0
2006-07-21 22:16:00,93.901,93.925,93.893,93.912,392599995.0
2006-07-21 22:17:00,93.906,93.918,93.887,93.898,222999997.0
2006-07-21 22:18:00,93.9,93.921,93.898,93.915,242799997.0
2006-07-21 22:19:00,93.923,93.933,93.907,93.907,263000001.0
2006-07-21 22:20:00,93.917,93.934,93.915,93.932,164899998.0
2006-07-21 22:21:00,93.924,93.935,93.907,93.913,217699997.0
2006-07-21 22:22:00,93.916,93.928,93.903,93.921,585200002.0
2006-07-21 22:23:00,93.922,93.932,93.905,93.914,200500000.0
2006-07-21 22:24:00,93.932,93.932,93.913,93.913,118000001.0
2006-07-21 22:25:00,93.91,93.93,93.91,93.93,257200001.0
2006-07-21 22:26:00,93.916,93.916,93.896,93.898,79100000.0
2006-07-21 22:27:00,93.922,93.929,93.904,93.91,741899996.0
2006-07-21 22:28:00,93.911,93.931,93.908,93.925,338900000.0
2006-07-21 22:29:00,93.91,93.927,93.883,93.905,362900004.0
2006-07-21 22:30:00,93.915,93.92,93.892,93.908,548499999.0
2006-07-21 22:31:00,93.902,93.923,93.899,93.915,199999996.0
2006-07-21 22:32:00,93.892,93.924,93.892,93.913,249700000.0
2006-07-21 22:33:00,93.913,93.913,93.888,93.888,502099997.0
2006-07-21 22:34:00,93.904,93.919,93.889,93.9,422099995.0
2006-07-21 22:35:00,93.929,93.935,93.905,93.905,350999998.0
2006-07-21 22:36:00,93.918,93.931,93.911,93.924,547199993.0
2006-07-21 22:37:00,93.923,93.923,93.902,93.907,97400000.0
2006-07-21 22:38:00,93.913,93.932,93.913,93.931,307200002.0
2006-07-21 22:39:00,93.924,93.943,93.92,93.943,214599997.0
2006-07-21 22:40:00,93.926,93.942,93.921,93.94,348199995.0
2006-07-21 22:41:00,93.927,93.943,93.918,93.929,206499998.0
2006-07-21 22:42:00,93.914,93.927,93.896,93.917,347800003.0
2006-07-21 22:43:00,93.905,93.923,93.887,93.914,710300002.0
2006-07-21 22:44:00,93.917,93.926,93.895,93.895,369600003.0
2006-07-21 22:45:00,93.901,93.924,93.881,93.915,384399995.0
2006-07-21 22:46:00,93.912,93.913,93.884,93.893,479300002.0
2006-07-21 22:47:00,93.904,93.904,93.874,93.881,249099998.0
2006-07-21 22:48:00,93.893,93.897,93.856,93.858,523599997.0
2006-07-21 22:49:00,93.89,93.905,93.871,93.88,550600007.0
2006-07-21 22:50:00,93.9,93.9,93.87,93.87,318700006.0
2006-07-21 22:51:00,93.871,93.903,93.867,93.893,555500003.0
2006-07-21 22:52:00,93.89,93.912,93.89,93.912,192499999.0
2006-07-21 22:53:00,93.924,93.935,93.89,93.899,391800000.0
2006-07-21 22:54:00,93.895,93.935,93.895,93.925,296099999.0
2006-07-21 22:55:00,93.923,93.923,93.895,93.896,545999995.0
2006-07-21 22:56:00,93.907,93.91,93.887,93.89,226599998.0
2006-07-21 22:57:00,93.897,93.915,93.878,93.91,225800000.0
2006-07-21 22:58:00,93.918,93.918,93.891,93.916,101199998.0
2006-07-21 22:59:00,93.892,93.915,93.841,93.89,200800001.0
2006-07-23 23:00:00,93.877,93.945,93.868,93.918,168999997.0
2006-07-23 23:01:00,93.937,93.937,93.906,93.936,207199998.0
2006-07-23 23:02:00,93.957,93.957,93.837,93.841,105700000.0
2006-07-23 23:03:00,93.888,93.965,93.888,93.949,255399998.0
2006-07-23 23:04:00,93.91,93.942,93.89,93.912,133000002.0
2006-07-23 23:05:00,93.928,93.933,93.898,93.909,201200002.0
2006-07-23 23:06:00,93.896,93.943,93.887,93.897,252999997.0
2006-07-23 23:07:00,93.89,93.933,93.87,93.917,201900000.0
2006-07-23 23:08:00,93.906,93.925,93.898,93.91,200999996.0
2006-07-23 23:09:00,93.901,93.922,93.887,93.908,201599997.0
2006-07-23 23:10:00,93.919,93.945,93.899,93.914,265300001.0
2006-07-23 23:11:00,93.926,93.935,93.901,93.901,232099999.0
2006-07-23 23:12:00,93.911,93.958,93.896,93.941,156099999.0
2006-07-23 23:13:00,93.903,93.938,93.89,93.903,218199997.0
2006-07-23 23:14:00,93.924,93.933,93.881,93.881,226900000.0
2006-07-23 23:15:00,93.873,93.915,93.862,93.875,322700003.0
2006-07-23 23:16:00,93.853,93.893,93.833,93.862,282199996.0
2006-07-23 23:17:00,93.827,93.906,93.827,93.867,280000000.0
2006-07-23 23:18:00,93.86,93.884,93.835,93.835,346499995.0
2006-07-23 23:19:00,93.863,93.889,93.848,93.848,193200000.0
2006-07-23 23:20:00,93.846,93.873,93.839,93.857,296200009.0
2006-07-23 23:21:00,93.852,93.901,93.836,93.881,252300005.0
2006-07-23 23:22:00,93.893,93.912,93.848,93.862,144999998.0
2006-07-23 23:23:00,93.883,93.91,93.857,93.857,133299999.0
2006-07-23 23:24:00,93.866,93.886,93.855,93.872,172799998.0
2006-07-23 23:25:00,93.861,93.905,93.861,93.872,390200000.0
2006-07-23 23:26:00,93.848,93.898,93.846,93.875,174599998.0
2006-07-23 23:27:00,93.851,93.884,93.851,93.858,306199995.0
2006-07-23 23:28:00,93.884,93.905,93.853,93.868,211099997.0
2006-07-23 23:29:00,93.865,93.921,93.84,93.896,396599999.0
2006-07-23 23:30:00,93.898,93.901,93.859,93.859,389400000.0
2006-07-23 23:31:00,93.858,93.911,93.858,93.887,227400000.0
2006-07-23 23:32:00,93.889,93.911,93.863,93.875,154999999.0
2006-07-23 23:33:00,93.887,93.907,93.865,93.882,284399998.0
2006-07-23 23:34:00,93.895,93.897,93.86,93.872,265000001.0
2006-07-23 23:35:00,93.89,93.91,93.858,93.884,293699996.0
2006-07-23 23:36:00,93.906,93.921,93.879,93.889,115999998.0
2006-07-23 23:37:00,93.916,93.922,93.877,93.89,203999997.0
2006-07-23 23:38:00,93.872,93.909,93.867,93.891,216000002.0
2006-07-23 23:39:00,93.896,93.896,93.849,93.849,259499999.0
2006-07-23 23:40:00,93.863,93.915,93.842,93.877,172700000.0
2006-07-23 23:41:00,93.866,93.918,93.866,93.918,219800003.0
2006-07-23 23:42:00,93.885,93.892,93.855,93.855,135499999.0
2006-07-23 23:43:00,93.865,93.911,93.865,93.887,237399999.0
2006-07-23 23:44:00,93.868,93.888,93.848,93.874,347899999.0
2006-07-23 23:45:00,93.903,93.915,93.866,93.892,324899994.0
2006-07-23 23:46:00,93.877,93.914,93.871,93.871,275200002.0
2006-07-23 23:47:00,93.901,93.92,93.882,93.89,234500002.0
2006-07-23 23:48:00,93.898,93.923,93.886,93.903,198200003.0
2006-07-23 23:49:00,93.919,93.924,93.879,93.907,310499994.0
2006-07-23 23:50:00,93.904,93.931,93.883,93.912,274999996.0
2006-07-23 23:51:00,93.897,93.937,93.895,93.924,175100002.0
2006-07-23 23:52:00,93.917,93.926,93.901,93.901,141599998.0
2006-07-23 23:53:00,93.942,93.944,93.905,93.905,230499997.0
2006-07-23 23:54:00,93.923,93.951,93.911,93.931,225899999.0
2006-07-23 23:55:00,93.935,93.942,93.895,93.909,204099997.0
2006-07-23 23:56:00,93.918,93.97,93.909,93.958,168700000.0
2006-07-23 23:57:00,93.96,93.963,93.925,93.935,320399997.0
2006-07-23 23:58:00,93.924,93.96,93.916,93.954,175600000.0
2006-07-23 23:59:00,93.944,93.963,93.924,93.952,148000001.0
2006-07-24 00:00:00,93.947,93.963,93.918,93.94,253499997.0
2006-07-24 00:01:00,93.907,93.964,93.907,93.945,302699999.0
2006-07-24 00:02:00,93.927,93.978,93.927,93.941,227499998.0
2006-07-24 00:03:00,93.952,93.966,93.933,93.941,93600000.0
2006-07-24 00:04:00,93.932,93.972,93.932,93.957,193299999.0
2006-07-24 00:05:00,93.956,93.984,93.952,93.952,235500000.0
2006-07-24 00:06:00,93.95,93.99,93.936,93.969,180300000.0
2006-07-24 00:07:00,93.933,93.963,93.933,93.954,80800000.0
2006-07-24 00:08:00,93.952,93.973,93.93,93.93,230599998.0
2006-07-24 00:09:00,93.913,93.995,93.898,93.974,314000000.0
2006-07-24 00:10:00,93.956,93.989,93.949,93.965,268399998.0
2006-07-24 00:11:00,93.978,93.99,93.944,93.981,219200000.0
2006-07-24 00:12:00,93.964,93.995,93.953,93.973,207300000.0
2006-07-24 00:13:00,93.96,93.982,93.949,93.952,322399998.0
2006-07-24 00:14:00,93.945,93.966,93.927,93.927,283799998.0
2006-07-24 00:15:00,93.941,93.986,93.926,93.938,233699998.0
2006-07-24 00:16:00,93.975,93.986,93.944,93.965,147199998.0
2006-07-24 00:17:00,93.995,94.001,93.959,93.979,308800001.0
2006-07-24 00:18:00,93.985,94.005,93.958,94.005,171700002.0
2006-07-24 00:19:00,93.996,94.023,93.98,93.987,194499998.0
2006-07-24 00:20:00,94.002,94.009,93.964,93.964,326499997.0
2006-07-24 00:21:00,93.995,94.006,93.952,93.958,186200001.0
2006-07-24 00:22:00,93.961,93.993,93.961,93.974,269300000.0
2006-07-24 00:23:00,93.976,93.999,93.963,93.981,299300003.0
2006-07-24 00:24:00,93.981,94.004,93.963,93.98,192199996.0
2006-07-24 00:25:00,93.979,94.006,93.959,93.959,251599999.0
2006-07-24 00:26:00,94.003,94.015,93.964,93.964,118199998.0
2006-07-24 00:27:00,93.971,94.021,93.971,94.0,264900002.0
2006-07-24 00:28:00,94.02,94.026,93.975,93.987,247299997.0
2006-07-24 00:29:00,94.004,94.004,93.971,93.995,183300001.0
2006-07-24 00:30:00,93.994,94.004,93.966,93.987,286699995.0
2006-07-24 00:31:00,93.979,94.025,93.975,94.001,270599997.0
2006-07-24 00:32:00,93.994,94.022,93.978,93.995,221399999.0
2006-07-24 00:33:00,94.03,94.035,93.98,93.989,225699998.0
2006-07-24 00:34:00,94.024,94.037,93.969,93.987,205999997.0
2006-07-24 00:35:00,93.986,94.029,93.976,94.006,234100001.0
2006-07-24 00:36:00,94.023,94.041,93.97,93.97,277799994.0
2006-07-24 00:37:00,93.988,94.037,93.977,94.003,386899993.0
2006-07-24 00:38:00,94.019,94.034,93.979,93.979,194000001.0
2006-07-24 00:39:00,94.003,94.03,93.995,93.998,263800003.0
2006-07-24 00:40:00,94.022,94.042,93.973,94.022,300200000.0
2006-07-24 00:41:00,94.002,94.014,93.962,93.984,195200004.0
2006-07-24 00:42:00,93.971,94.008,93.966,93.998,173400002.0
2006-07-24 00:43:00,93.967,93.997,93.957,93.979,191800002.0
2006-07-24 00:44:00,93.994,94.02,93.96,93.981,200699999.0
2006-07-24 00:45:00,93.98,94.006,93.954,93.954,249499997.0
2006-07-24 00:46:00,93.962,93.981,93.929,93.955,269399996.0
2006-07-24 00:47:00,93.925,93.956,93.899,93.945,188700001.0
2006-07-24 00:48:00,93.938,93.975,93.922,93.946,275599998.0
2006-07-24 00:49:00,93.931,93.981,93.904,93.904,287899995.0
2006-07-24 00:50:00,93.931,93.996,93.931,93.972,216000003.0
2006-07-24 00:51:00,93.98,93.985,93.952,93.97,328199997.0
2006-07-24 00:52:00,93.977,93.994,93.959,93.979,171299999.0
2006-07-24 00:53:00,94.005,94.009,93.96,93.96,222600001.0
2006-07-24 00:54:00,93.966,93.983,93.948,93.962,131200000.0
2006-07-24 00:55:00,93.96,93.981,93.938,93.98,218900003.0
2006-07-24 00:56:00,93.976,94.001,93.955,93.956,314399998.0
2006-07-24 00:57:00,93.978,93.995,93.944,93.96,290000002.0
2006-07-24 00:58:00,94.007,94.009,93.959,93.974,197399998.0
2006-07-24 00:59:00,93.99,93.993,93.954,93.96,332800003.0
2006-07-24 01:00:00,93.962,94.004,93.959,93.995,183299998.0
2006-07-24 01:01:00,93.962,93.995,93.936,93.967,432999995.0
2006-07-24 01:02:00,93.976,93.997,93.953,93.994,224999997.0
2006-07-24 01:03:00,93.951,93.994,93.944,93.977,248300000.0
2006-07-24 01:04:00,93.945,93.984,93.931,93.949,308599999.0
2006-07-24 01:05:00,93.951,93.984,93.939,93.959,236299999.0
2006-07-24 01:06:00,93.91,93.968,93.91,93.968,295700000.0
2006-07-24 01:07:00,93.96,93.986,93.956,93.979,230600002.0
2006-07-24 01:08:00,93.985,93.992,93.964,93.985,169399999.0
2006-07-24 01:09:00,93.97,93.99,93.966,93.99,153699998.0
2006-07-24 01:10:00,93.975,93.987,93.967,93.983,231000000.0
2006-07-24 01:11:00,93.99,93.99,93.963,93.978,202500003.0
2006-07-24 01:12:00,93.986,93.998,93.969,93.987,355499995.0
2006-07-24 01:13:00,93.986,94.006,93.968,93.993,178199997.0
2006-07-24 01:14:00,94.001,94.001,93.966,93.966,98499998.0
2006-07-24 01:15:00,93.987,93.987,93.965,93.965,85800002.0
2006-07-24 01:16:00,93.98,93.985,93.954,93.954,244199995.0
2006-07-24 01:17:00,93.96,93.972,93.941,93.955,159700000.0
2006-07-24 01:18:00,93.962,93.98,93.962,93.965,132000002.0
2006-07-24 01:19:00,93.975,93.98,93.961,93.961,99800000.0
2006-07-24 01:20:00,93.97,93.98,93.953,93.953,209800000.0
2006-07-24 01:21:00,93.973,93.975,93.947,93.947,238200001.0
2006-07-24 01:22:00,93.977,93.977,93.95,93.959,143000001.0
2006-07-24 01:23:00,93.945,93.976,93.944,93.976,153400002.0
2006-07-24 01:24:00,93.972,93.972,93.942,93.942,119699999.0
2006-07-24 01:25:00,93.95,93.973,93.945,93.973,206800002.0
2006-07-24 01:26:00,93.98,93.984,93.961,93.961,205200000.0
2006-07-24 01:27:00,93.96,93.98,93.958,93.98,307300002.0
2006-07-24 01:28:00,93.975,93.983,93.961,93.967,97000003.0
2006-07-24 01:29:00,93.955,93.994,93.955,93.98,259999998.0
2006-07-24 01:30:00,93.985,93.996,93.971,93.975,271599996.0
2006-07-24 01:31:00,93.982,93.982,93.959,93.965,172499997.0
2006-07-24 01:32:00,93.953,93.973,93.952,93.972,241799997.0
2006-07-24 01:33:00,93.965,93.965,93.95,93.95,25200000.0
2006-07-24 01:34:00,93.95,93.97,93.943,93.965,246499999.0
2006-07-24 01:35:00,93.965,93.977,93.951,93.977,222699999.0
2006-07-24 01:36:00,93.968,93.98,93.95,93.97,92999999.0
2006-07-24 01:37:00,93.978,93.978,93.949,93.961,91599998.0
2006-07-24 01:38:00,93.965,93.975,93.946,93.97,171800000.0
2006-07-24 01:39:00,93.965,93.965,93.946,93.953,181799997.0
2006-07-24 01:40:00,93.955,93.981,93.955,93.975,198500004.0
2006-07-24 01:41:00,93.96,93.998,93.96,93.998,210199999.0
2006-07-24 01:42:00,93.974,93.992,93.96,93.979,55200000.0
2006-07-24 01:43:00,93.987,93.994,93.968,93.968,121700000.0
2006-07-24 01:44:00,93.976,93.987,93.962,93.974,83700001.0
2006-07-24 01:45:00,93.973,93.987,93.954,93.971,100099998.0
2006-07-24 01:46:00,93.963,93.987,93.957,93.975,250800002.0
2006-07-24 01:47:00,93.957,93.973,93.952,93.967,119999996.0
2006-07-24 01:48:00,93.965,93.981,93.953,93.978,332699998.0
2006-07-24 01:49:00,93.968,93.982,93.954,93.965,323399996.0
2006-07-24 01:50:00,93.956,93.991,93.956,93.985,261299997.0
2006-07-24 01:51:00,93.99,93.991,93.961,93.991,359599998.0
2006-07-24 01:52:00,93.976,93.998,93.974,93.998,186999997.0
2006-07-24 01:53:00,94.005,94.006,93.969,93.969,286599995.0
2006-07-24 01:54:00,93.974,93.998,93.974,93.988,262000002.0
2006-07-24 01:55:00,93.987,94.004,93.981,94.001,131000000.0
2006-07-24 01:56:00,93.98,94.003,93.974,93.994,309100002.0
2006-07-24 01:57:00,93.981,94.0,93.974,93.993,236299997.0
2006-07-24 01:58:00,93.993,93.997,93.969,93.984,346499994.0
2006-07-24 01:59:00,93.986,93.998,93.974,93.998,288699995.0
2006-07-24 02:00:00,93.97,93.97,93.902,93.902,258900001.0
2006-07-24 02:01:00,93.91,93.927,93.894,93.901,192799998.0
2006-07-24 02:02:00,93.917,93.926,93.9,93.913,161399998.0
2006-07-24 02:03:00,93.901,93.933,93.897,93.919,251399999.0
2006-07-24 02:04:00,93.922,93.93,93.896,93.896,241999997.0
2006-07-24 02:05:00,93.898,93.945,93.898,93.943,209300001.0
2006-07-24 02:06:00,93.918,93.945,93.917,93.917,229600000.0
2006-07-24 02:07:00,93.93,93.944,93.911,93.92,209599999.0
2006-07-24 02:08:00,93.915,93.932,93.908,93.908,237499999.0
2006-07-24 02:09:00,93.913,93.915,93.891,93.891,251300000.0
2006-07-24 02:10:00,93.904,93.911,93.887,93.894,190300001.0
2006-07-24 02:11:00,93.915,93.93,93.898,93.904,246699997.0
2006-07-24 02:12:00,93.915,93.93,93.91,93.925,240800001.0
2006-07-24 02:13:00,93.919,93.919,93.892,93.913,113800000.0
2006-07-24 02:14:00,93.907,93.923,93.892,93.906,245600004.0
2006-07-24 02:15:00,93.891,93.92,93.888,93.904,303999994.0
2006-07-24 02:16:00,93.88,93.92,93.88,93.911,205700000.0
2006-07-24 02:17:00,93.922,93.94,93.916,93.935,158699999.0
2006-07-24 02:18:00,93.937,93.941,93.91,93.924,173899999.0
2006-07-24 02:19:00,93.927,93.943,93.914,93.927,258699996.0
2006-07-24 02:20:00,93.938,93.94,93.917,93.94,181599997.0
2006-07-24 02:21:00,93.917,93.938,93.916,93.934,122599999.0
2006-07-24 02:22:00,93.939,93.95,93.925,93.932,138700003.0
2006-07-24 02:23:00,93.941,93.948,93.924,93.932,286699999.0
2006-07-24 02:24:00,93.927,93.945,93.916,93.933,172600003.0
2006-07-24 02:25:00,93.935,93.954,93.924,93.952,160599998.0
2006-07-24 02:26:00,93.954,93.967,93.919,93.937,189200001.0
2006-07-24 02:27:00,93.933,93.941,93.911,93.925,173799998.0
2006-07-24 02:28:00,93.926,93.935,93.906,93.906,197299997.0
2006-07-24 02:29:00,93.902,93.928,93.902,93.928,291899999.0
2006-07-24 02:30:00,93.909,93.939,93.907,93.922,208099998.0
2006-07-24 02:31:00,93.932,93.938,93.915,93.918,248599999.0
2006-07-24 02:32:00,93.929,93.952,93.929,93.946,194700001.0
2006-07-24 02:33:00,93.948,93.964,93.938,93.938,149199998.0
2006-07-24 02:34:00,93.916,93.959,93.916,93.952,239299998.0
2006-07-24 02:35:00,93.95,93.964,93.932,93.934,222199999.0
2006-07-24 02:36:00,93.947,93.959,93.934,93.943,161400000.0
2006-07-24 02:37:00,93.933,93.963,93.933,93.954,226499998.0
2006-07-24 02:38:00,93.949,93.951,93.916,93.929,273499999.0
2006-07-24 02:39:00,93.933,93.958,93.932,93.948,286200000.0
2006-07-24 02:40:00,93.952,93.967,93.941,93.951,149800002.0
2006-07-24 02:41:00,93.946,93.959,93.926,93.952,382300003.0
2006-07-24 02:42:00,93.934,93.96,93.934,93.959,337599999.0
2006-07-24 02:43:00,93.932,93.962,93.93,93.955,167000000.0
2006-07-24 02:44:00,93.963,93.981,93.946,93.965,223399997.0
2006-07-24 02:45:00,93.948,93.973,93.948,93.973,174499998.0
2006-07-24 02:46:00,93.966,93.967,93.94,93.941,238100002.0
2006-07-24 02:47:00,93.938,93.968,93.938,93.965,179799999.0
2006-07-24 02:48:00,93.955,93.983,93.955,93.983,203299997.0
2006-07-24 02:49:00,93.987,93.987,93.898,93.905,176900000.0
2006-07-24 02:50:00,93.898,93.915,93.882,93.904,378399994.0
2006-07-24 02:51:00,93.911,93.925,93.893,93.923,307899999.0
2006-07-24 02:52:00,93.907,93.938,93.907,93.934,305600002.0
2006-07-24 02:53:00,93.937,93.951,93.917,93.932,225799999.0
2006-07-24 02:54:00,93.929,93.947,93.919,93.928,245800002.0
2006-07-24 02:55:00,93.918,93.937,93.903,93.919,213800000.0
2006-07-24 02:56:00,93.922,93.933,93.902,93.915,257699997.0
2006-07-24 02:57:00,93.92,93.936,93.909,93.917,134500003.0
2006-07-24 02:58:00,93.925,93.93,93.904,93.91,311999998.0
2006-07-24 02:59:00,93.916,93.933,93.902,93.902,294699994.0
2006-07-24 03:00:00,93.904,93.914,93.893,93.914,199400001.0
2006-07-24 03:01:00,93.911,93.927,93.899,93.925,284800002.0
2006-07-24 03:02:00,93.915,93.927,93.903,93.906,161700001.0
2006-07-24 03:03:00,93.924,93.931,93.903,93.916,165999998.0
2006-07-24 03:04:00,93.92,93.92,93.886,93.901,158599999.0
2006-07-24 03:05:00,93.918,93.946,93.893,93.92,177299997.0
2006-07-24 03:06:00,93.937,93.945,93.908,93.908,220699999.0
2006-07-24 03:07:00,93.928,93.936,93.9,93.908,441000000.0
2006-07-24 03:08:00,93.932,93.933,93.912,93.917,275300003.0
2006-07-24 03:09:00,93.93,93.942,93.917,93.924,166000004.0
2006-07-24 03:10:00,93.924,93.93,93.905,93.913,358500001.0
2006-07-24 03:11:00,93.912,93.927,93.889,93.907,171199999.0
2006-07-24 03:12:00,93.903,93.921,93.89,93.903,198899998.0
2006-07-24 03:13:00,93.927,93.939,93.906,93.915,251799998.0
2006-07-24 03:14:00,93.933,93.937,93.917,93.917,93200000.0
2006-07-24 03:15:00,93.911,93.911,93.887,93.887,30000000.0
2006-07-24 03:16:00,93.9,93.9,93.88,93.88,35300001.0
2006-07-24 03:17:00,93.89,93.913,93.887,93.891,190500001.0
2006-07-24 03:18:00,93.902,93.926,93.893,93.894,156099999.0
2006-07-24 03:19:00,93.904,93.925,93.901,93.916,184299999.0
2006-07-24 03:20:00,93.893,93.912,93.887,93.901,147500001.0
2006-07-24 03:21:00,93.894,93.919,93.891,93.915,262400003.0
2006-07-24 03:22:00,93.929,93.947,93.901,93.911,143699999.0
2006-07-24 03:23:00,93.909,93.923,93.89,93.914,107699998.0
2006-07-24 03:24:00,93.909,93.953,93.906,93.953,251899997.0
2006-07-24 03:25:00,93.969,93.972,93.943,93.943,342100001.0
2006-07-24 03:26:00,93.965,93.975,93.945,93.945,253100001.0
2006-07-24 03:27:00,93.949,93.949,93.918,93.946,224299998.0
2006-07-24 03:28:00,93.951,93.955,93.917,93.927,234200002.0
2006-07-24 03:29:00,93.937,93.958,93.918,93.958,228899996.0
2006-07-24 03:30:00,93.973,93.973,93.943,93.943,193299999.0
2006-07-24 03:31:00,93.956,93.976,93.95,93.966,220000000.0
2006-07-24 03:32:00,93.972,93.972,93.941,93.945,236799998.0
2006-07-24 03:33:00,93.969,93.992,93.957,93.967,484799999.0
2006-07-24 03:34:00,93.966,93.982,93.956,93.97,160599999.0
2006-07-24 03:35:00,93.963,93.98,93.946,93.962,208100001.0
2006-07-24 03:36:00,93.962,93.981,93.955,93.973,134500002.0
2006-07-24 03:37:00,93.978,93.985,93.952,93.952,138899998.0
2006-07-24 03:38:00,93.967,93.983,93.947,93.962,209700006.0
2006-07-24 03:39:00,93.976,93.987,93.951,93.965,243799998.0
2006-07-24 03:40:00,93.968,93.985,93.952,93.962,185599999.0
2006-07-24 03:41:00,93.971,93.971,93.951,93.951,149500003.0
2006-07-24 03:42:00,93.951,93.983,93.948,93.971,237200002.0
2006-07-24 03:43:00,93.968,93.968,93.942,93.942,141499998.0
2006-07-24 03:44:00,93.955,93.972,93.912,93.96,242200000.0
2006-07-24 03:45:00,93.951,93.975,93.949,93.97,255100001.0
2006-07-24 03:46:00,93.96,93.973,93.941,93.953,204099999.0
2006-07-24 03:47:00,93.977,93.977,93.952,93.952,166300001.0
2006-07-24 03:48:00,93.965,93.965,93.939,93.939,14200000.0
2006-07-24 03:49:00,93.951,93.965,93.932,93.943,217499998.0
2006-07-24 03:50:00,93.928,93.95,93.92,93.931,180200001.0
2006-07-24 03:51:00,93.965,93.97,93.94,93.94,176599999.0
2006-07-24 03:52:00,93.963,93.973,93.948,93.96,226599999.0
2006-07-24 03:53:00,93.962,93.969,93.942,93.944,288499998.0
2006-07-24 03:54:00,93.944,93.97,93.941,93.958,296599996.0
2006-07-24 03:55:00,93.935,93.958,93.935,93.945,147900001.0
2006-07-24 03:56:00,93.971,93.973,93.952,93.956,156100000.0
2006-07-24 03:57:00,93.947,93.961,93.94,93.953,63599999.0
2006-07-24 03:58:00,93.954,93.954,93.912,93.912,148500000.0
2006-07-24 03:59:00,93.936,93.943,93.912,93.928,176999999.0
2006-07-24 04:00:00,93.928,93.932,93.906,93.913,240599997.0
2006-07-24 04:01:00,93.923,93.946,93.919,93.934,236600001.0
2006-07-24 04:02:00,93.924,93.942,93.924,93.942,10400000.0
2006-07-24 04:03:00,93.945,93.945,93.93,93.93,53700000.0
2006-07-24 04:04:00,93.94,93.95,93.921,93.935,131799998.0
2006-07-24 04:05:00,93.93,93.945,93.93,93.945,35699999.0
2006-07-24 04:06:00,93.935,93.95,93.91,93.934,210100000.0
2006-07-24 04:07:00,93.953,93.953,93.933,93.933,69899999.0
2006-07-24 04:08:00,93.942,93.948,93.924,93.935,131900000.0
2006-07-24 04:09:00,93.944,93.948,93.922,93.922,429500002.0
2006-07-24 04:10:00,93.929,93.947,93.919,93.942,269699998.0
2006-07-24 04:11:00,93.912,93.94,93.912,93.935,151700000.0
2006-07-24 04:12:00,93.92,93.941,93.92,93.937,146199999.0
2006-07-24 04:13:00,93.914,93.937,93.912,93.937,221499999.0
2006-07-24 04:14:00,93.918,93.936,93.915,93.933,324299999.0
2006-07-24 04:15:00,93.935,93.935,93.916,93.923,184400000.0
2006-07-24 04:16:00,93.927,93.936,93.911,93.911,202299997.0
2006-07-24 04:17:00,93.934,93.938,93.912,93.917,298500002.0
2006-07-24 04:18:00,93.906,93.934,93.906,93.926,201099998.0
2006-07-24 04:19:00,93.926,93.93,93.906,93.917,371399995.0
2006-07-24 04:20:00,93.889,93.921,93.889,93.921,279699996.0
2006-07-24 04:21:00,93.924,93.941,93.91,93.93,153700000.0
2006-07-24 04:22:00,93.933,93.955,93.933,93.943,291999998.0
2006-07-24 04:23:00,93.947,93.947,93.92,93.923,233400002.0
2006-07-24 04:24:00,93.943,93.963,93.933,93.942,119900002.0
2006-07-24 04:25:00,93.942,93.957,93.927,93.946,207100000.0
2006-07-24 04:26:00,93.937,93.964,93.937,93.955,97300001.0
2006-07-24 04:27:00,93.936,93.964,93.936,93.958,131800001.0
2006-07-24 04:28:00,93.948,93.96,93.941,93.958,146499998.0
2006-07-24 04:29:00,93.943,93.945,93.916,93.93,212199997.0
2006-07-24 04:30:00,93.945,93.945,93.921,93.923,124300002.0
2006-07-24 04:31:00,93.923,93.949,93.923,93.927,210599998.0
2006-07-24 04:32:00,93.953,93.953,93.921,93.928,172899999.0
2006-07-24 04:33:00,93.942,93.945,93.924,93.924,100200002.0
2006-07-24 04:34:00,93.945,93.945,93.924,93.924,159400001.0
2006-07-24 04:35:00,93.928,93.946,93.928,93.941,164200000.0
2006-07-24 04:36:00,93.928,93.928,93.91,93.91,85499998.0
2006-07-24 04:37:00,93.913,93.923,93.896,93.902,269600001.0
2006-07-24 04:38:00,93.927,93.941,93.915,93.924,206699999.0
2006-07-24 04:39:00,93.953,93.953,93.909,93.909,315900000.0
2006-07-24 04:40:00,93.937,93.943,93.925,93.943,135200002.0
2006-07-24 04:41:00,93.916,93.938,93.91,93.938,183599997.0
2006-07-24 04:42:00,93.922,93.94,93.919,93.938,245599997.0
2006-07-24 04:43:00,93.937,93.939,93.909,93.92,202799999.0
2006-07-24 04:44:00,93.925,93.933,93.907,93.907,176099999.0
2006-07-24 04:45:00,93.92,93.92,93.901,93.901,122499997.0
2006-07-24 04:46:00,93.898,93.924,93.893,93.921,280700000.0
2006-07-24 04:47:00,93.91,93.93,93.902,93.92,148199996.0
2006-07-24 04:48:00,93.927,93.936,93.907,93.918,345299997.0
2006-07-24 04:49:00,93.93,93.93,93.902,93.907,218199999.0
2006-07-24 04:50:00,93.924,93.925,93.881,93.889,157099999.0
2006-07-24 04:51:00,93.885,93.911,93.885,93.903,133400000.0
2006-07-24 04:52:00,93.905,93.911,93.884,93.9,184799998.0
2006-07-24 04:53:00,93.891,93.906,93.884,93.903,278900001.0
2006-07-24 04:54:00,93.913,93.913,93.889,93.889,237700004.0
2006-07-24 04:55:00,93.892,93.91,93.892,93.91,43600000.0
2006-07-24 04:56:00,93.891,93.915,93.884,93.905,217600002.0
2006-07-24 04:57:00,93.898,93.918,93.898,93.915,158600002.0
2006-07-24 04:58:00,93.916,93.916,93.897,93.897,14600000.0
2006-07-24 04:59:00,93.903,93.918,93.89,93.91,183400000.0
2006-07-24 05:00:00,93.902,93.92,93.901,93.918,309699999.0
2006-07-24 05:01:00,93.896,93.916,93.874,93.899,38199999.0
2006-07-24 05:02:00,93.909,93.909,93.861,93.883,260700002.0
2006-07-24 05:03:00,93.897,93.906,93.87,93.896,204900002.0
2006-07-24 05:04:00,93.897,93.905,93.878,93.883,206300001.0
2006-07-24 05:05:00,93.894,93.909,93.877,93.888,131600001.0
2006-07-24 05:06:00,93.885,93.909,93.885,93.905,202099999.0
2006-07-24 05:07:00,93.909,93.909,93.892,93.892,23100000.0
2006-07-24 05:08:00,93.91,93.91,93.881,93.884,147900000.0
2006-07-24 05:09:00,93.891,93.909,93.878,93.904,187499996.0
2006-07-24 05:10:00,93.905,93.91,93.874,93.887,253299998.0
2006-07-24 05:11:00,93.91,93.91,93.882,93.882,174000000.0
2006-07-24 05:12:00,93.906,93.922,93.902,93.906,132499998.0
2006-07-24 05:13:00,93.92,93.93,93.915,93.93,54000002.0
2006-07-24 05:14:00,93.935,93.935,93.915,93.922,250699998.0
2006-07-24 05:15:00,93.918,93.935,93.916,93.919,188500000.0
2006-07-24 05:16:00,93.935,93.935,93.921,93.921,166400000.0
2006-07-24 05:17:00,93.925,93.93,93.912,93.918,29500000.0
2006-07-24 05:18:00,93.926,93.935,93.902,93.925,291700002.0
2006-07-24 05:19:00,93.91,93.924,93.906,93.919,31100000.0
2006-07-24 05:20:00,93.91,93.92,93.906,93.918,74499997.0
2006-07-24 05:21:00,93.907,93.92,93.894,93.912,200100002.0
2006-07-24 05:22:00,93.897,93.915,93.889,93.907,179199997.0
2006-07-24 05:23:00,93.901,93.914,93.894,93.903,132799999.0
2006-07-24 05:24:00,93.883,93.911,93.883,93.911,184500000.0
2006-07-24 05:25:00,93.913,93.914,93.891,93.913,261600000.0
2006-07-24 05:26:00,93.887,93.91,93.887,93.895,85100001.0
2006-07-24 05:27:00,93.898,93.91,93.89,93.905,83600000.0
2006-07-24 05:28:00,93.908,93.916,93.883,93.887,213599999.0
2006-07-24 05:29:00,93.894,93.907,93.894,93.907,36700000.0
2006-07-24 05:30:00,93.914,93.916,93.905,93.905,16300000.0
2006-07-24 05:31:00,93.917,93.927,93.899,93.926,229799994.0
2006-07-24 05:32:00,93.915,93.92,93.902,93.915,289199992.0
2006-07-24 05:33:00,93.92,93.92,93.903,93.907,129200002.0
2006-07-24 05:34:00,93.92,93.92,93.91,93.91,71099999.0
2006-07-24 05:35:00,93.914,93.934,93.904,93.909,294299999.0
2006-07-24 05:36:00,93.906,93.918,93.906,93.918,28700000.0
2006-07-24 05:37:00,93.917,93.917,93.894,93.894,22400000.0
2006-07-24 05:38:00,93.888,93.913,93.888,93.91,252499997.0
2006-07-24 05:39:00,93.889,93.912,93.889,93.906,178300000.0
2006-07-24 05:40:00,93.904,93.904,93.876,93.883,127900000.0
2006-07-24 05:41:00,93.882,93.901,93.876,93.876,154599999.0
2006-07-24 05:42:00,93.859,93.886,93.858,93.886,195400001.0
2006-07-24 05:43:00,93.874,93.888,93.858,93.888,157699999.0
2006-07-24 05:44:00,93.871,93.894,93.864,93.889,208500000.0
2006-07-24 05:45:00,93.883,93.905,93.882,93.896,257400002.0
2006-07-24 05:46:00,93.886,93.894,93.869,93.881,64300000.0
2006-07-24 05:47:00,93.864,93.897,93.826,93.88,95000002.0
2006-07-24 05:48:00,93.884,93.898,93.871,93.889,151899996.0
2006-07-24 05:49:00,93.897,93.903,93.871,93.882,202300001.0
2006-07-24 05:50:00,93.867,93.891,93.864,93.884,250799997.0
2006-07-24 05:51:00,93.89,93.895,93.863,93.887,193599996.0
2006-07-24 05:52:00,93.864,93.893,93.864,93.887,180399999.0
2006-07-24 05:53:00,93.882,93.898,93.878,93.898,187399999.0
2006-07-24 05:54:00,93.878,93.894,93.874,93.875,74299998.0
2006-07-24 05:55:00,93.874,93.892,93.852,93.872,163399999.0
2006-07-24 05:56:00,93.878,93.893,93.869,93.892,196199998.0
2006-07-24 05:57:00,93.9,93.9,93.88,93.88,85399998.0
2006-07-24 05:58:00,93.878,93.895,93.87,93.89,125300000.0
2006-07-24 05:59:00,93.883,93.9,93.881,93.881,198599999.0
2006-07-24 06:00:00,93.876,93.904,93.875,93.896,239799998.0
2006-07-24 06:01:00,93.874,93.895,93.868,93.895,138499999.0
2006-07-24 06:02:00,93.883,93.898,93.866,93.898,258300000.0
2006-07-24 06:03:00,93.88,93.895,93.88,93.895,87699999.0
2006-07-24 06:04:00,93.893,93.9,93.879,93.879,103799999.0
2006-07-24 06:05:00,93.874,93.898,93.869,93.884,332900000.0
2006-07-24 06:06:00,93.881,93.899,93.872,93.893,333299999.0
2006-07-24 06:07:00,93.869,93.888,93.869,93.876,104700000.0
2006-07-24 06:08:00,93.883,93.883,93.862,93.866,186500000.0
2006-07-24 06:09:00,93.867,93.877,93.852,93.869,252999998.0
2006-07-24 06:10:00,93.855,93.877,93.846,93.862,279300002.0
2006-07-24 06:11:00,93.86,93.867,93.826,93.852,151099996.0
2006-07-24 06:12:00,93.837,93.859,93.837,93.859,66200000.0
2006-07-24 06:13:00,93.866,93.867,93.848,93.863,156200001.0
2006-07-24 06:14:00,93.852,93.852,93.831,93.831,62199999.0
2006-07-24 06:15:00,93.823,93.855,93.823,93.845,208399997.0
2006-07-24 06:16:00,93.846,93.853,93.827,93.838,219400001.0
2006-07-24 06:17:00,93.842,93.858,93.822,93.84,265999999.0
2006-07-24 06:18:00,93.835,93.847,93.823,93.847,124599998.0
2006-07-24 06:19:00,93.836,93.854,93.833,93.848,184700001.0
2006-07-24 06:20:00,93.845,93.856,93.845,93.856,16000000.0
2006-07-24 06:21:00,93.84,93.858,93.83,93.852,199300001.0
2006-07-24 06:22:00,93.836,93.851,93.834,93.849,51800000.0
2006-07-24 06:23:00,93.836,93.854,93.836,93.854,101499999.0
2006-07-24 06:24:00,93.837,93.856,93.831,93.852,247700000.0
2006-07-24 06:25:00,93.825,93.859,93.825,93.849,174300000.0
2006-07-24 06:26:00,93.852,93.852,93.829,93.829,191099999.0
2006-07-24 06:27:00,93.845,93.85,93.827,93.85,257199999.0
2006-07-24 06:28:00,93.853,93.859,93.819,93.819,212200000.0
2006-07-24 06:29:00,93.83,93.845,93.83,93.845,58600001.0
2006-07-24 06:30:00,93.831,93.857,93.831,93.857,143499999.0
2006-07-24 06:31:00,93.859,93.862,93.831,93.84,171900000.0
2006-07-24 06:32:00,93.842,93.866,93.841,93.863,104100000.0
2006-07-24 06:33:00,93.85,93.875,93.84,93.875,112799998.0
2006-07-24 06:34:00,93.878,93.883,93.865,93.866,40399999.0
2006-07-24 06:35:00,93.887,93.889,93.855,93.878,114400000.0
2006-07-24 06:36:00,93.88,93.88,93.862,93.862,159299998.0
2006-07-24 06:37:00,93.878,93.878,93.837,93.837,68400000.0
2006-07-24 06:38:00,93.859,93.859,93.829,93.829,62700001.0
2006-07-24 06:39:00,93.85,93.865,93.85,93.865,35899999.0
2006-07-24 06:40:00,93.848,93.877,93.848,93.877,220500001.0
2006-07-24 06:41:00,93.862,93.885,93.86,93.872,218399998.0
2006-07-24 06:42:00,93.893,93.895,93.859,93.878,238899999.0
2006-07-24 06:43:00,93.874,93.895,93.874,93.893,178100000.0
2006-07-24 06:44:00,93.881,93.89,93.855,93.866,217499996.0
2006-07-24 06:45:00,93.88,93.893,93.862,93.88,157899998.0
2006-07-24 06:46:00,93.895,93.908,93.883,93.883,120399999.0
2006-07-24 06:47:00,93.878,93.895,93.87,93.89,194899999.0
2006-07-24 06:48:00,93.883,93.896,93.873,93.887,58000001.0
2006-07-24 06:49:00,93.875,93.888,93.86,93.878,101900000.0
2006-07-24 06:50:00,93.881,93.881,93.866,93.868,69799998.0
2006-07-24 06:51:00,93.875,93.889,93.86,93.876,337900002.0
2006-07-24 06:52:00,93.888,93.901,93.864,93.881,287799999.0
2006-07-24 06:53:00,93.885,93.897,93.861,93.875,274700004.0
2006-07-24 06:54:00,93.856,93.873,93.85,93.873,164500000.0
2006-07-24 06:55:00,93.874,93.887,93.864,93.877,132200001.0
2006-07-24 06:56:00,93.875,93.88,93.852,93.86,225900000.0
2006-07-24 06:57:00,93.88,93.88,93.861,93.88,139499999.0
2006-07-24 06:58:00,93.872,93.893,93.867,93.888,462500003.0
2006-07-24 06:59:00,93.876,93.89,93.862,93.867,254700001.0
2006-07-24 07:00:00,93.879,93.882,93.855,93.855,250900000.0
2006-07-24 07:01:00,93.882,93.888,93.863,93.875,203799996.0
2006-07-24 07:02:00,93.887,93.894,93.873,93.874,347900006.0
2006-07-24 07:03:00,93.887,93.894,93.869,93.869,155599999.0
2006-07-24 07:04:00,93.896,93.903,93.882,93.892,301599999.0
2006-07-24 07:05:00,93.887,93.911,93.883,93.911,144899998.0
2006-07-24 07:06:00,93.895,93.911,93.887,93.894,142900001.0
2006-07-24 07:07:00,93.923,93.925,93.896,93.907,158600001.0
2006-07-24 07:08:00,93.894,93.901,93.874,93.874,184899999.0
2006-07-24 07:09:00,93.901,93.917,93.901,93.917,89700001.0
2006-07-24 07:10:00,93.904,93.915,93.883,93.901,154100004.0
2006-07-24 07:11:00,93.913,93.915,93.892,93.905,200799999.0
2006-07-24 07:12:00,93.89,93.915,93.89,93.905,269100001.0
2006-07-24 07:13:00,93.897,93.91,93.883,93.907,215900000.0
2006-07-24 07:14:00,93.891,93.909,93.89,93.905,378699998.0
2006-07-24 07:15:00,93.913,93.914,93.888,93.897,286899999.0
2006-07-24 07:16:00,93.901,93.914,93.879,93.897,146899997.0
2006-07-24 07:17:00,93.889,93.913,93.889,93.9,218799999.0
2006-07-24 07:18:00,93.879,93.906,93.878,93.888,265600004.0
2006-07-24 07:19:00,93.896,93.905,93.881,93.887,231899999.0
2006-07-24 07:20:00,93.89,93.908,93.879,93.896,219900001.0
2006-07-24 07:21:00,93.893,93.903,93.875,93.894,218199998.0
2006-07-24 07:22:00,93.878,93.895,93.872,93.89,24199999.0
2006-07-24 07:23:00,93.903,93.908,93.881,93.898,371800006.0
2006-07-24 07:24:00,93.887,93.911,93.887,93.91,170300000.0
2006-07-24 07:25:00,93.909,93.916,93.893,93.893,280299998.0
2006-07-24 07:26:00,93.895,93.908,93.871,93.902,319399997.0
2006-07-24 07:27:00,93.891,93.901,93.872,93.884,214200001.0
2006-07-24 07:28:00,93.906,93.911,93.89,93.891,246399996.0
2006-07-24 07:29:00,93.899,93.923,93.89,93.913,196100001.0
2006-07-24 07:30:00,93.894,93.907,93.883,93.896,108800001.0
2006-07-24 07:31:00,93.889,93.889,93.861,93.861,128500000.0
2006-07-24 07:32:00,93.864,93.881,93.857,93.87,94400000.0
2006-07-24 07:33:00,93.853,93.871,93.837,93.85,123199999.0
2006-07-24 07:34:00,93.807,93.843,93.807,93.829,243700002.0
2006-07-24 07:35:00,93.82,93.82,93.795,93.799,328299998.0
2006-07-24 07:36:00,93.81,93.827,93.797,93.817,61099999.0
2006-07-24 07:37:00,93.824,93.827,93.802,93.813,144099999.0
2006-07-24 07:38:00,93.801,93.828,93.801,93.815,127399998.0
2006-07-24 07:39:00,93.816,93.834,93.806,93.831,332199997.0
2006-07-24 07:40:00,93.822,93.847,93.82,93.847,165100002.0
2006-07-24 07:41:00,93.842,93.85,93.819,93.833,302000000.0
2006-07-24 07:42:00,93.824,93.834,93.804,93.814,250300000.0
2006-07-24 07:43:00,93.803,93.832,93.803,93.815,196400000.0
2006-07-24 07:44:00,93.83,93.83,93.795,93.806,180799999.0
2006-07-24 07:45:00,93.81,93.821,93.789,93.792,144699999.0
2006-07-24 07:46:00,93.808,93.814,93.786,93.794,258999998.0
2006-07-24 07:47:00,93.797,93.801,93.775,93.797,355199998.0
2006-07-24 07:48:00,93.806,93.828,93.799,93.818,157000000.0
2006-07-24 07:49:00,93.814,93.823,93.799,93.802,146100000.0
2006-07-24 07:50:00,93.792,93.81,93.785,93.805,198600001.0
2006-07-24 07:51:00,93.799,93.811,93.791,93.81,193299997.0
2006-07-24 07:52:00,93.773,93.798,93.761,93.779,227000001.0
2006-07-24 07:53:00,93.768,93.799,93.764,93.784,190300001.0
2006-07-24 07:54:00,93.775,93.775,93.742,93.743,252799996.0
2006-07-24 07:55:00,93.755,93.76,93.731,93.738,218400002.0
2006-07-24 07:56:00,93.74,93.761,93.738,93.759,208199998.0
2006-07-24 07:57:00,93.728,93.756,93.721,93.731,146399997.0
2006-07-24 07:58:00,93.731,93.745,93.706,93.717,324799993.0
2006-07-24 07:59:00,93.742,93.755,93.706,93.706,186300000.0
2006-07-24 08:00:00,93.719,93.742,93.706,93.721,232100003.0
2006-07-24 08:01:00,93.707,93.727,93.689,93.708,250800000.0
2006-07-24 08:02:00,93.705,93.718,93.695,93.712,178000002.0
2006-07-24 08:03:00,93.692,93.71,93.685,93.699,318499998.0
2006-07-24 08:04:00,93.709,93.724,93.703,93.71,128899998.0
2006-07-24 08:05:00,93.706,93.737,93.706,93.737,252100004.0
2006-07-24 08:06:00,93.725,93.745,93.725,93.727,218799997.0
2006-07-24 08:07:00,93.738,93.753,93.72,93.73,276300000.0
2006-07-24 08:08:00,93.728,93.756,93.726,93.75,189799998.0
2006-07-24 08:09:00,93.734,93.79,93.734,93.79,245800000.0
2006-07-24 08:10:00,93.765,93.78,93.752,93.78,102099998.0
2006-07-24 08:11:00,93.772,93.773,93.741,93.741,142699999.0
2006-07-24 08:12:00,93.755,93.778,93.751,93.766,111700001.0
2006-07-24 08:13:00,93.774,93.785,93.75,93.75,164100003.0
2006-07-24 08:14:00,93.768,93.782,93.753,93.768,337500002.0
2006-07-24 08:15:00,93.772,93.777,93.744,93.744,222699998.0
2006-07-24 08:16:00,93.765,93.785,93.745,93.745,215499999.0
2006-07-24 08:17:00,93.765,93.784,93.765,93.768,94300002.0
2006-07-24 08:18:00,93.77,93.788,93.768,93.768,232400000.0
2006-07-24 08:19:00,93.777,93.79,93.74,93.771,203900005.0
2006-07-24 08:20:00,93.766,93.78,93.75,93.77,182999996.0
2006-07-24 08:21:00,93.775,93.775,93.75,93.757,161300002.0
2006-07-24 08:22:00,93.766,93.778,93.749,93.749,194500002.0
2006-07-24 08:23:00,93.764,93.77,93.744,93.764,332100000.0
2006-07-24 08:24:00,93.772,93.772,93.74,93.74,260299998.0
2006-07-24 08:25:00,93.761,93.773,93.743,93.764,218100002.0
2006-07-24 08:26:00,93.762,93.768,93.739,93.749,153199997.0
2006-07-24 08:27:00,93.75,93.785,93.75,93.785,338199992.0
2006-07-24 08:28:00,93.757,93.796,93.757,93.775,248599998.0
2006-07-24 08:29:00,93.764,93.771,93.748,93.748,266000002.0
2006-07-24 08:30:00,93.765,93.768,93.728,93.748,210100003.0
2006-07-24 08:31:00,93.775,93.783,93.757,93.783,271000001.0
2006-07-24 08:32:00,93.771,93.792,93.762,93.773,305699998.0
2006-07-24 08:33:00,93.777,93.797,93.767,93.767,164300000.0
2006-07-24 08:34:00,93.787,93.793,93.762,93.769,160500001.0
2006-07-24 08:35:00,93.781,93.781,93.753,93.758,113200002.0
2006-07-24 08:36:00,93.753,93.754,93.722,93.734,301199999.0
2006-07-24 08:37:00,93.742,93.762,93.728,93.747,253199999.0
2006-07-24 08:38:00,93.748,93.75,93.728,93.736,323900000.0
2006-07-24 08:39:00,93.723,93.752,93.723,93.75,204699997.0
2006-07-24 08:40:00,93.748,93.753,93.734,93.734,249999999.0
2006-07-24 08:41:00,93.747,93.75,93.729,93.73,229299999.0
2006-07-24 08:42:00,93.749,93.774,93.749,93.771,266299999.0
2006-07-24 08:43:00,93.751,93.768,93.744,93.768,176599999.0
2006-07-24 08:44:00,93.777,93.777,93.739,93.739,331399999.0
2006-07-24 08:45:00,93.764,93.776,93.753,93.77,254400001.0
2006-07-24 08:46:00,93.761,93.763,93.739,93.739,169500000.0
2006-07-24 08:47:00,93.75,93.776,93.744,93.758,191000001.0
2006-07-24 08:48:00,93.757,93.768,93.742,93.742,220700001.0
2006-07-24 08:49:00,93.736,93.767,93.736,93.767,271600004.0
2006-07-24 08:50:00,93.737,93.784,93.737,93.781,98700000.0
2006-07-24 08:51:00,93.778,93.778,93.715,93.715,289200001.0
2006-07-24 08:52:00,93.745,93.757,93.733,93.745,193099996.0
2006-07-24 08:53:00,93.742,93.756,93.719,93.736,225999997.0
2006-07-24 08:54:00,93.733,93.746,93.727,93.743,142199998.0
2006-07-24 08:55:00,93.742,93.755,93.725,93.725,147899997.0
2006-07-24 08:56:00,93.734,93.754,93.722,93.74,227199997.0
2006-07-24 08:57:00,93.732,93.75,93.725,93.742,264300002.0
2006-07-24 08:58:00,93.742,93.742,93.714,93.714,222300000.0
2006-07-24 08:59:00,93.713,93.748,93.713,93.747,153399999.0
2006-07-24 09:00:00,93.751,93.763,93.731,93.755,355800001.0
2006-07-24 09:01:00,93.74,93.775,93.74,93.773,237000000.0
2006-07-24 09:02:00,93.777,93.783,93.753,93.77,205299998.0
2006-07-24 09:03:00,93.788,93.795,93.765,93.777,248800000.0
2006-07-24 09:04:00,93.771,93.798,93.771,93.787,237299997.0
2006-07-24 09:05:00,93.791,93.799,93.766,93.781,209899998.0
2006-07-24 09:06:00,93.797,93.809,93.78,93.801,240999998.0
2006-07-24 09:07:00,93.794,93.81,93.787,93.799,250399999.0
2006-07-24 09:08:00,93.775,93.819,93.775,93.812,234599999.0
2006-07-24 09:09:00,93.799,93.827,93.794,93.817,180500001.0
2006-07-24 09:10:00,93.809,93.815,93.789,93.79,351699996.0
2006-07-24 09:11:00,93.799,93.813,93.78,93.794,187600001.0
2006-07-24 09:12:00,93.798,93.803,93.78,93.791,176300000.0
2006-07-24 09:13:00,93.793,93.802,93.775,93.787,76700001.0
2006-07-24 09:14:00,93.787,93.787,93.76,93.76,13700000.0
2006-07-24 09:15:00,93.776,93.776,93.735,93.753,198299997.0
2006-07-24 09:16:00,93.752,93.777,93.752,93.777,152200003.0
2006-07-24 09:17:00,93.762,93.78,93.757,93.77,318500002.0
2006-07-24 09:18:00,93.756,93.764,93.737,93.744,36000000.0
2006-07-24 09:19:00,93.752,93.775,93.738,93.743,252399998.0
2006-07-24 09:20:00,93.76,93.773,93.745,93.76,252899999.0
2006-07-24 09:21:00,93.753,93.759,93.734,93.737,245900001.0
2006-07-24 09:22:00,93.737,93.766,93.737,93.76,186300000.0
2006-07-24 09:23:00,93.74,93.765,93.735,93.748,261399995.0
2006-07-24 09:24:00,93.767,93.785,93.757,93.757,232099997.0
2006-07-24 09:25:00,93.762,93.782,93.728,93.764,308100000.0
2006-07-24 09:26:00,93.765,93.77,93.745,93.77,250099999.0
2006-07-24 09:27:00,93.759,93.77,93.738,93.752,282200003.0
2006-07-24 09:28:00,93.773,93.773,93.748,93.754,385799995.0
2006-07-24 09:29:00,93.778,93.784,93.763,93.771,193400000.0
2006-07-24 09:30:00,93.776,93.776,93.744,93.744,228799998.0
2006-07-24 09:31:00,93.748,93.77,93.748,93.77,133799999.0
2006-07-24 09:32:00,93.758,93.78,93.758,93.78,229699998.0
2006-07-24 09:33:00,93.775,93.775,93.742,93.755,225899997.0
2006-07-24 09:34:00,93.741,93.773,93.741,93.767,243500001.0
2006-07-24 09:35:00,93.755,93.765,93.737,93.74,201200000.0
2006-07-24 09:36:00,93.755,93.768,93.739,93.755,235900002.0
2006-07-24 09:37:00,93.741,93.771,93.738,93.763,204500004.0
2006-07-24 09:38:00,93.75,93.775,93.741,93.775,339900002.0
2006-07-24 09:39:00,93.765,93.77,93.749,93.754,300899999.0
2006-07-24 09:40:00,93.745,93.758,93.737,93.752,160100003.0
2006-07-24 09:41:00,93.742,93.756,93.728,93.749,218799998.0
2006-07-24 09:42:00,93.735,93.751,93.714,93.751,138700001.0
2006-07-24 09:43:00,93.734,93.757,93.728,93.734,380999998.0
2006-07-24 09:44:00,93.739,93.758,93.733,93.747,246499998.0
2006-07-24 09:45:00,93.741,93.762,93.73,93.745,277399996.0
2006-07-24 09:46:00,93.743,93.743,93.723,93.723,114599997.0
2006-07-24 09:47:00,93.72,93.744,93.72,93.722,121899998.0
2006-07-24 09:48:00,93.72,93.742,93.72,93.734,282000007.0
2006-07-24 09:49:00,93.726,93.736,93.714,93.72,159600000.0
2006-07-24 09:50:00,93.717,93.742,93.709,93.72,340300000.0
2006-07-24 09:51:00,93.712,93.723,93.69,93.699,151799998.0
2006-07-24 09:52:00,93.705,93.71,93.683,93.697,224499997.0
2006-07-24 09:53:00,93.703,93.703,93.665,93.666,278400003.0
2006-07-24 09:54:00,93.671,93.683,93.656,93.666,88400000.0
2006-07-24 09:55:00,93.656,93.66,93.637,93.641,187399998.0
2006-07-24 09:56:00,93.643,93.67,93.643,93.662,231100000.0
2006-07-24 09:57:00,93.654,93.66,93.639,93.641,329600002.0
2006-07-24 09:58:00,93.639,93.669,93.639,93.665,294400000.0
2006-07-24 09:59:00,93.654,93.667,93.637,93.637,206599998.0
2006-07-24 10:00:00,93.637,93.64,93.607,93.615,273699997.0
2006-07-24 10:01:00,93.626,93.646,93.602,93.625,322500002.0
2006-07-24 10:02:00,93.611,93.63,93.607,93.608,162200002.0
2006-07-24 10:03:00,93.63,93.644,93.614,93.616,214400002.0
2006-07-24 10:04:00,93.634,93.641,93.61,93.624,273600002.0
2006-07-24 10:05:00,93.603,93.628,93.587,93.603,278200002.0
2006-07-24 10:06:00,93.629,93.636,93.617,93.623,41600000.0
2006-07-24 10:07:00,93.637,93.646,93.61,93.615,208299999.0
2006-07-24 10:08:00,93.587,93.618,93.586,93.599,229400000.0
2006-07-24 10:09:00,93.588,93.612,93.588,93.611,194900001.0
2006-07-24 10:10:00,93.588,93.617,93.585,93.604,269300000.0
2006-07-24 10:11:00,93.601,93.624,93.601,93.619,211399999.0
2006-07-24 10:12:00,93.615,93.627,93.597,93.597,270200001.0
2006-07-24 10:13:00,93.623,93.636,93.617,93.633,206999997.0
2006-07-24 10:14:00,93.629,93.629,93.612,93.612,56899999.0
2006-07-24 10:15:00,93.645,93.645,93.619,93.623,201599999.0
2006-07-24 10:16:00,93.633,93.649,93.613,93.629,173500000.0
2006-07-24 10:17:00,93.63,93.638,93.607,93.607,179100004.0
2006-07-24 10:18:00,93.639,93.651,93.626,93.632,170600001.0
2006-07-24 10:19:00,93.642,93.65,93.622,93.63,283699999.0
2006-07-24 10:20:00,93.649,93.668,93.643,93.663,359799998.0
2006-07-24 10:21:00,93.643,93.671,93.643,93.649,222100004.0
2006-07-24 10:22:00,93.654,93.666,93.645,93.66,373699995.0
2006-07-24 10:23:00,93.629,93.648,93.623,93.629,178899997.0
2006-07-24 10:24:00,93.628,93.648,93.617,93.648,123799999.0
2006-07-24 10:25:00,93.622,93.64,93.621,93.631,111300001.0
2006-07-24 10:26:00,93.633,93.639,93.61,93.61,200099999.0
2006-07-24 10:27:00,93.616,93.638,93.592,93.598,173899999.0
2006-07-24 10:28:00,93.56,93.593,93.56,93.593,142700001.0
2006-07-24 10:29:00,93.599,93.609,93.583,93.583,233200001.0
2006-07-24 10:30:00,93.596,93.598,93.564,93.564,138699999.0
2006-07-24 10:31:00,93.552,93.58,93.519,93.58,242000000.0
2006-07-24 10:32:00,93.579,93.582,93.558,93.558,247600003.0
2006-07-24 10:33:00,93.568,93.583,93.552,93.566,239900003.0
2006-07-24 10:34:00,93.551,93.575,93.551,93.551,248100000.0
2006-07-24 10:35:00,93.545,93.545,93.524,93.526,162100001.0
2006-07-24 10:36:00,93.527,93.554,93.519,93.537,416499997.0
2006-07-24 10:37:00,93.515,93.547,93.515,93.543,215899999.0
2006-07-24 10:38:00,93.518,93.539,93.513,93.531,324299997.0
2006-07-24 10:39:00,93.536,93.554,93.534,93.548,65600000.0
2006-07-24 10:40:00,93.53,93.568,93.53,93.568,215800000.0
2006-07-24 10:41:00,93.558,93.573,93.541,93.554,141300000.0
2006-07-24 10:42:00,93.527,93.555,93.521,93.555,280699994.0
2006-07-24 10:43:00,93.553,93.556,93.521,93.536,272099999.0
2006-07-24 10:44:00,93.54,93.558,93.512,93.53,286099997.0
2006-07-24 10:45:00,93.541,93.546,93.514,93.517,425800000.0
2006-07-24 10:46:00,93.513,93.522,93.497,93.508,219099998.0
2006-07-24 10:47:00,93.527,93.536,93.512,93.526,250000001.0
2006-07-24 10:48:00,93.529,93.529,93.502,93.51,110400000.0
2006-07-24 10:49:00,93.535,93.547,93.519,93.547,170399999.0
2006-07-24 10:50:00,93.561,93.561,93.519,93.519,106499998.0
2006-07-24 10:51:00,93.531,93.553,93.52,93.539,186199996.0
2006-07-24 10:52:00,93.529,93.562,93.529,93.555,132600000.0
2006-07-24 10:53:00,93.555,93.572,93.547,93.572,244999996.0
2006-07-24 10:54:00,93.575,93.578,93.532,93.562,279900003.0
2006-07-24 10:55:00,93.558,93.58,93.554,93.58,277099997.0
2006-07-24 10:56:00,93.578,93.58,93.55,93.566,131200002.0
2006-07-24 10:57:00,93.578,93.583,93.562,93.569,229500001.0
2006-07-24 10:58:00,93.58,93.59,93.556,93.572,341499993.0
2006-07-24 10:59:00,93.574,93.584,93.558,93.558,228099997.0
2006-07-24 11:00:00,93.555,93.57,93.542,93.559,105500000.0
2006-07-24 11:01:00,93.58,93.586,93.557,93.564,236599999.0
2006-07-24 11:02:00,93.555,93.575,93.552,93.574,213299999.0
2006-07-24 11:03:00,93.57,93.57,93.523,93.523,154200001.0
2006-07-24 11:04:00,93.552,93.554,93.524,93.524,204600005.0
2006-07-24 11:05:00,93.516,93.544,93.507,93.52,239300001.0
2006-07-24 11:06:00,93.525,93.533,93.501,93.508,175299998.0
2006-07-24 11:07:00,93.502,93.52,93.497,93.513,200599998.0
2006-07-24 11:08:00,93.492,93.519,93.492,93.498,269200004.0
2006-07-24 11:09:00,93.506,93.514,93.492,93.493,119500000.0
2006-07-24 11:10:00,93.502,93.527,93.502,93.516,114999999.0
2006-07-24 11:11:00,93.49,93.525,93.49,93.52,321400000.0
2006-07-24 11:12:00,93.528,93.529,93.505,93.505,261500000.0
2006-07-24 11:13:00,93.495,93.528,93.495,93.528,178300000.0
2006-07-24 11:14:00,93.523,93.539,93.517,93.535,287699998.0
2006-07-24 11:15:00,93.517,93.539,93.513,93.535,320899999.0
2006-07-24 11:16:00,93.537,93.537,93.51,93.511,196000001.0
2006-07-24 11:17:00,93.512,93.532,93.501,93.508,224300000.0
2006-07-24 11:18:00,93.492,93.498,93.47,93.472,255300003.0
2006-07-24 11:19:00,93.481,93.482,93.458,93.458,178000004.0
2006-07-24 11:20:00,93.469,93.483,93.455,93.47,367099999.0
2006-07-24 11:21:00,93.479,93.507,93.454,93.485,275300000.0
2006-07-24 11:22:00,93.508,93.517,93.492,93.502,212400000.0
2006-07-24 11:23:00,93.49,93.508,93.477,93.491,131100001.0
2006-07-24 11:24:00,93.492,93.499,93.476,93.492,169799999.0
2006-07-24 11:25:00,93.483,93.51,93.47,93.51,152600001.0
2006-07-24 11:26:00,93.517,93.54,93.511,93.533,306099998.0
2006-07-24 11:27:00,93.529,93.529,93.494,93.5,266799996.0
2006-07-24 11:28:00,93.511,93.527,93.49,93.504,210700001.0
2006-07-24 11:29:00,93.5,93.526,93.493,93.512,364000002.0
2006-07-24 11:30:00,93.505,93.517,93.49,93.504,377699999.0
2006-07-24 11:31:00,93.512,93.525,93.496,93.517,245800001.0
2006-07-24 11:32:00,93.521,93.541,93.499,93.541,277300001.0
2006-07-24 11:33:00,93.539,93.542,93.509,93.509,288900001.0
2006-07-24 11:34:00,93.514,93.538,93.507,93.523,375299996.0
2006-07-24 11:35:00,93.5,93.524,93.477,93.491,310599996.0
2006-07-24 11:36:00,93.5,93.519,93.476,93.493,201100003.0
2006-07-24 11:37:00,93.497,93.518,93.496,93.515,242100003.0
2006-07-24 11:38:00,93.505,93.51,93.485,93.493,221199997.0
2006-07-24 11:39:00,93.498,93.53,93.498,93.53,196000002.0
2006-07-24 11:40:00,93.527,93.545,93.511,93.534,253799998.0
2006-07-24 11:41:00,93.529,93.533,93.501,93.512,355100000.0
2006-07-24 11:42:00,93.541,93.549,93.516,93.516,190600000.0
2006-07-24 11:43:00,93.521,93.525,93.503,93.505,232699999.0
2006-07-24 11:44:00,93.52,93.522,93.503,93.51,179299999.0
2006-07-24 11:45:00,93.513,93.526,93.499,93.518,313400005.0
2006-07-24 11:46:00,93.504,93.524,93.504,93.522,111500000.0
2006-07-24 11:47:00,93.513,93.527,93.499,93.51,311899995.0
2006-07-24 11:48:00,93.493,93.522,93.493,93.522,201299996.0
2006-07-24 11:49:00,93.503,93.531,93.502,93.522,287200005.0
2006-07-24 11:50:00,93.507,93.538,93.505,93.538,326100002.0
2006-07-24 11:51:00,93.517,93.536,93.512,93.528,319100001.0
2006-07-24 11:52:00,93.516,93.528,93.503,93.518,293999996.0
2006-07-24 11:53:00,93.513,93.525,93.498,93.52,253099994.0
2006-07-24 11:54:00,93.518,93.527,93.503,93.504,209599996.0
2006-07-24 11:55:00,93.513,93.527,93.507,93.509,181000000.0
2006-07-24 11:56:00,93.515,93.535,93.502,93.535,225100001.0
2006-07-24 11:57:00,93.517,93.536,93.508,93.52,225199997.0
2006-07-24 11:58:00,93.513,93.53,93.496,93.51,267999998.0
2006-07-24 11:59:00,93.518,93.537,93.511,93.534,257699997.0
2006-07-24 12:00:00,93.533,93.545,93.51,93.532,341800004.0
2006-07-24 12:01:00,93.504,93.526,93.487,93.512,132200000.0
2006-07-24 12:02:00,93.522,93.545,93.491,93.52,259900002.0
2006-07-24 12:03:00,93.518,93.526,93.497,93.509,227799995.0
2006-07-24 12:04:00,93.515,93.515,93.494,93.502,174599996.0
2006-07-24 12:05:00,93.508,93.514,93.493,93.497,139499999.0
2006-07-24 12:06:00,93.5,93.523,93.496,93.52,152500000.0
2006-07-24 12:07:00,93.491,93.511,93.487,93.497,290200004.0
2006-07-24 12:08:00,93.498,93.51,93.487,93.491,202099996.0
2006-07-24 12:09:00,93.493,93.505,93.479,93.484,194300001.0
2006-07-24 12:10:00,93.494,93.498,93.474,93.474,191400001.0
2006-07-24 12:11:00,93.485,93.503,93.468,93.482,153800001.0
2006-07-24 12:12:00,93.472,93.504,93.472,93.498,315000002.0
2006-07-24 12:13:00,93.496,93.509,93.47,93.489,245700000.0
2006-07-24 12:14:00,93.5,93.502,93.48,93.484,335199994.0
2006-07-24 12:15:00,93.487,93.504,93.47,93.497,211100004.0
2006-07-24 12:16:00,93.469,93.502,93.469,93.5,213900005.0
2006-07-24 12:17:00,93.503,93.519,93.483,93.483,333100001.0
2006-07-24 12:18:00,93.496,93.518,93.488,93.508,156500000.0
2006-07-24 12:19:00,93.499,93.517,93.497,93.514,262999996.0
2006-07-24 12:20:00,93.503,93.534,93.503,93.534,266199996.0
2006-07-24 12:21:00,93.529,93.558,93.524,93.551,288999999.0
2006-07-24 12:22:00,93.545,93.565,93.534,93.538,220400000.0
2006-07-24 12:23:00,93.543,93.557,93.524,93.542,132800003.0
2006-07-24 12:24:00,93.53,93.553,93.53,93.55,209600000.0
2006-07-24 12:25:00,93.545,93.557,93.523,93.523,185800000.0
2006-07-24 12:26:00,93.553,93.567,93.53,93.539,397499996.0
2006-07-24 12:27:00,93.551,93.551,93.523,93.529,224399998.0
2006-07-24 12:28:00,93.547,93.549,93.528,93.544,300200003.0
2006-07-24 12:29:00,93.537,93.558,93.529,93.558,438100003.0
2006-07-24 12:30:00,93.545,93.561,93.528,93.539,133700000.0
2006-07-24 12:31:00,93.563,93.58,93.551,93.551,250799999.0
2006-07-24 12:32:00,93.567,93.57,93.546,93.557,240600000.0
2006-07-24 12:33:00,93.556,93.568,93.535,93.543,171499999.0
2006-07-24 12:34:00,93.556,93.572,93.551,93.565,257800000.0
2006-07-24 12:35:00,93.556,93.586,93.556,93.586,124699997.0
2006-07-24 12:36:00,93.583,93.583,93.56,93.58,211700000.0
2006-07-24 12:37:00,93.563,93.579,93.554,93.579,229800002.0
2006-07-24 12:38:00,93.583,93.587,93.566,93.572,231699999.0
2006-07-24 12:39:00,93.579,93.587,93.559,93.572,225400002.0
2006-07-24 12:40:00,93.566,93.574,93.561,93.574,95299999.0
2006-07-24 12:41:00,93.572,93.578,93.556,93.566,195200000.0
2006-07-24 12:42:00,93.548,93.57,93.543,93.552,216300000.0
2006-07-24 12:43:00,93.559,93.574,93.546,93.546,198900002.0
2006-07-24 12:44:00,93.557,93.558,93.526,93.531,123400001.0
2006-07-24 12:45:00,93.501,93.526,93.491,93.523,267199998.0
2006-07-24 12:46:00,93.518,93.522,93.49,93.495,253400000.0
2006-07-24 12:47:00,93.488,93.518,93.488,93.514,249099998.0
2006-07-24 12:48:00,93.499,93.513,93.49,93.506,380300002.0
2006-07-24 12:49:00,93.5,93.522,93.497,93.499,261700004.0
2006-07-24 12:50:00,93.522,93.523,93.502,93.506,318400002.0
2006-07-24 12:51:00,93.491,93.518,93.488,93.518,180399997.0
2006-07-24 12:52:00,93.515,93.527,93.498,93.515,233200001.0
2006-07-24 12:53:00,93.522,93.522,93.446,93.446,139800001.0
2006-07-24 12:54:00,93.485,93.502,93.476,93.488,145700000.0
2006-07-24 12:55:00,93.457,93.502,93.457,93.495,219499994.0
2006-07-24 12:56:00,93.487,93.514,93.467,93.496,208499997.0
2006-07-24 12:57:00,93.49,93.51,93.482,93.482,167999999.0
2006-07-24 12:58:00,93.475,93.497,93.467,93.483,303399996.0
2006-07-24 12:59:00,93.477,93.488,93.459,93.459,214700001.0
2006-07-24 13:00:00,93.482,93.486,93.456,93.456,239899998.0
2006-07-24 13:01:00,93.468,93.491,93.468,93.468,253200002.0
2006-07-24 13:02:00,93.489,93.501,93.47,93.478,315499997.0
2006-07-24 13:03:00,93.481,93.502,93.466,93.483,132899999.0
2006-07-24 13:04:00,93.475,93.478,93.454,93.466,253200000.0
2006-07-24 13:05:00,93.459,93.483,93.459,93.475,217099994.0
2006-07-24 13:06:00,93.475,93.496,93.46,93.465,301400005.0
2006-07-24 13:07:00,93.479,93.498,93.448,93.448,191000002.0
2006-07-24 13:08:00,93.467,93.478,93.452,93.478,191200003.0
2006-07-24 13:09:00,93.47,93.481,93.448,93.463,263400000.0
2006-07-24 13:10:00,93.483,93.486,93.461,93.472,206099999.0
2006-07-24 13:11:00,93.462,93.479,93.442,93.457,171800001.0
2006-07-24 13:12:00,93.444,93.476,93.443,93.476,394099999.0
2006-07-24 13:13:00,93.476,93.488,93.462,93.462,208600002.0
2006-07-24 13:14:00,93.457,93.482,93.451,93.466,137599998.0
2006-07-24 13:15:00,93.468,93.482,93.449,93.449,290799998.0
2006-07-24 13:16:00,93.453,93.484,93.453,93.484,148500000.0
2006-07-24 13:17:00,93.476,93.491,93.446,93.465,343500003.0
2006-07-24 13:18:00,93.472,93.49,93.47,93.489,170100000.0
2006-07-24 13:19:00,93.47,93.494,93.47,93.486,220500001.0
2006-07-24 13:20:00,93.478,93.501,93.476,93.497,175499999.0
2006-07-24 13:21:00,93.493,93.507,93.481,93.484,165000000.0
2006-07-24 13:22:00,93.508,93.526,93.494,93.494,357500005.0
2006-07-24 13:23:00,93.491,93.517,93.491,93.517,223999998.0
2006-07-24 13:24:00,93.498,93.521,93.49,93.493,334299998.0
2006-07-24 13:25:00,93.503,93.507,93.48,93.482,394300004.0
2006-07-24 13:26:00,93.502,93.509,93.479,93.497,222200000.0
2006-07-24 13:27:00,93.51,93.528,93.499,93.505,193700004.0
2006-07-24 13:28:00,93.52,93.541,93.503,93.517,179900000.0
2006-07-24 13:29:00,93.518,93.518,93.492,93.501,118899999.0
2006-07-24 13:30:00,93.494,93.51,93.472,93.494,137899998.0
2006-07-24 13:31:00,93.494,93.494,93.473,93.482,282499995.0
2006-07-24 13:32:00,93.473,93.507,93.473,93.498,255899998.0
2006-07-24 13:33:00,93.487,93.513,93.487,93.511,157700002.0
2006-07-24 13:34:00,93.498,93.52,93.495,93.505,198100001.0
2006-07-24 13:35:00,93.515,93.527,93.493,93.527,202899998.0
2006-07-24 13:36:00,93.527,93.527,93.501,93.505,243300000.0
2006-07-24 13:37:00,93.521,93.521,93.483,93.483,76900000.0
2006-07-24 13:38:00,93.476,93.493,93.438,93.458,249199995.0
2006-07-24 13:39:00,93.455,93.468,93.438,93.462,148900000.0
2006-07-24 13:40:00,93.456,93.473,93.453,93.473,258599999.0
2006-07-24 13:41:00,93.462,93.482,93.456,93.48,166199999.0
2006-07-24 13:42:00,93.483,93.493,93.461,93.472,163900001.0
2006-07-24 13:43:00,93.488,93.493,93.469,93.476,150599999.0
2006-07-24 13:44:00,93.488,93.508,93.485,93.508,159799998.0
2006-07-24 13:45:00,93.491,93.511,93.474,93.49,297799998.0
2006-07-24 13:46:00,93.49,93.498,93.471,93.48,123300000.0
2006-07-24 13:47:00,93.472,93.506,93.472,93.499,374899997.0
2006-07-24 13:48:00,93.467,93.493,93.467,93.471,211900001.0
2006-07-24 13:49:00,93.471,93.493,93.47,93.487,205800002.0
2006-07-24 13:50:00,93.485,93.497,93.458,93.484,234100003.0
2006-07-24 13:51:00,93.482,93.503,93.476,93.503,157499998.0
2006-07-24 13:52:00,93.475,93.513,93.475,93.505,237099995.0
2006-07-24 13:53:00,93.503,93.529,93.489,93.513,284399998.0
2006-07-24 13:54:00,93.527,93.535,93.502,93.517,235900001.0
2006-07-24 13:55:00,93.524,93.541,93.518,93.518,222599997.0
2006-07-24 13:56:00,93.525,93.525,93.499,93.509,212399999.0
2006-07-24 13:57:00,93.52,93.521,93.49,93.494,210000001.0
2006-07-24 13:58:00,93.509,93.514,93.482,93.482,210000004.0
2006-07-24 13:59:00,93.497,93.51,93.492,93.507,148799997.0
2006-07-24 14:00:00,93.51,93.515,93.483,93.498,257099998.0
2006-07-24 14:01:00,93.501,93.517,93.489,93.512,283099994.0
2006-07-24 14:02:00,93.501,93.511,93.473,93.501,191900004.0
2006-07-24 14:03:00,93.491,93.511,93.491,93.493,175999999.0
2006-07-24 14:04:00,93.517,93.517,93.481,93.481,214900000.0
2006-07-24 14:05:00,93.51,93.521,93.493,93.493,205799998.0
2006-07-24 14:06:00,93.51,93.52,93.492,93.503,231099999.0
2006-07-24 14:07:00,93.493,93.51,93.484,93.502,205400002.0
2006-07-24 14:08:00,93.486,93.503,93.479,93.503,146499999.0
2006-07-24 14:09:00,93.494,93.512,93.493,93.507,213599998.0
2006-07-24 14:10:00,93.484,93.516,93.47,93.516,164400000.0
2006-07-24 14:11:00,93.518,93.526,93.497,93.509,242800001.0
2006-07-24 14:12:00,93.518,93.532,93.507,93.525,165299996.0
2006-07-24 14:13:00,93.531,93.537,93.503,93.503,173700002.0
2006-07-24 14:14:00,93.503,93.537,93.503,93.521,206399994.0
2006-07-24 14:15:00,93.512,93.546,93.512,93.546,178300002.0
2006-07-24 14:16:00,93.547,93.564,93.534,93.542,161199999.0
2006-07-24 14:17:00,93.542,93.563,93.54,93.555,224899996.0
2006-07-24 14:18:00,93.545,93.558,93.521,93.546,207599997.0
2006-07-24 14:19:00,93.552,93.563,93.529,93.534,275200000.0
2006-07-24 14:20:00,93.553,93.555,93.528,93.531,219299998.0
2006-07-24 14:21:00,93.538,93.555,93.527,93.553,292200002.0
2006-07-24 14:22:00,93.558,93.558,93.529,93.533,247399994.0
2006-07-24 14:23:00,93.53,93.554,93.517,93.54,159499998.0
2006-07-24 14:24:00,93.539,93.566,93.534,93.557,175899999.0
2006-07-24 14:25:00,93.557,93.557,93.536,93.536,35099999.0
2006-07-24 14:26:00,93.555,93.577,93.547,93.565,244399996.0
2006-07-24 14:27:00,93.558,93.576,93.547,93.563,196299998.0
2006-07-24 14:28:00,93.563,93.575,93.55,93.569,72900000.0
2006-07-24 14:29:00,93.576,93.582,93.557,93.568,317800000.0
2006-07-24 14:30:00,93.572,93.578,93.534,93.534,342899998.0
2006-07-24 14:31:00,93.559,93.573,93.501,93.553,318400000.0
2006-07-24 14:32:00,93.551,93.589,93.551,93.573,192000001.0
2006-07-24 14:33:00,93.548,93.577,93.547,93.577,106500000.0
2006-07-24 14:34:00,93.578,93.591,93.552,93.557,194300001.0
2006-07-24 14:35:00,93.576,93.591,93.559,93.579,220599999.0
2006-07-24 14:36:00,93.546,93.581,93.546,93.561,156499999.0
2006-07-24 14:37:00,93.569,93.585,93.559,93.568,137699998.0
2006-07-24 14:38:00,93.585,93.594,93.57,93.58,205499997.0
2006-07-24 14:39:00,93.577,93.59,93.561,93.583,283499994.0
2006-07-24 14:40:00,93.593,93.598,93.572,93.582,168900001.0
2006-07-24 14:41:00,93.58,93.594,93.566,93.569,214900002.0
2006-07-24 14:42:00,93.583,93.585,93.559,93.583,199700002.0
2006-07-24 14:43:00,93.579,93.585,93.547,93.57,224599996.0
2006-07-24 14:44:00,93.568,93.583,93.564,93.572,136500000.0
2006-07-24 14:45:00,93.55,93.582,93.548,93.582,254500005.0
2006-07-24 14:46:00,93.551,93.576,93.551,93.573,197300001.0
2006-07-24 14:47:00,93.55,93.564,93.526,93.561,153900000.0
2006-07-24 14:48:00,93.556,93.579,93.543,93.547,236000006.0
2006-07-24 14:49:00,93.544,93.568,93.513,93.53,264000000.0
2006-07-24 14:50:00,93.536,93.553,93.517,93.529,345599994.0
2006-07-24 14:51:00,93.553,93.56,93.537,93.553,220799998.0
2006-07-24 14:52:00,93.544,93.572,93.544,93.551,274399998.0
2006-07-24 14:53:00,93.543,93.576,93.543,93.572,283500001.0
2006-07-24 14:54:00,93.575,93.577,93.548,93.558,360100001.0
2006-07-24 14:55:00,93.564,93.577,93.545,93.564,217099996.0
2006-07-24 14:56:00,93.554,93.567,93.542,93.556,219799999.0
2006-07-24 14:57:00,93.545,93.558,93.526,93.548,132899999.0
2006-07-24 14:58:00,93.543,93.57,93.543,93.57,105899998.0
2006-07-24 14:59:00,93.53,93.554,93.509,93.546,135499997.0
2006-07-24 15:00:00,93.544,93.556,93.533,93.533,141099999.0
2006-07-24 15:01:00,93.543,93.552,93.527,93.545,320600000.0
2006-07-24 15:02:00,93.529,93.553,93.529,93.535,107499999.0
2006-07-24 15:03:00,93.537,93.554,93.527,93.533,210599999.0
2006-07-24 15:04:00,93.552,93.559,93.529,93.535,129099997.0
2006-07-24 15:05:00,93.525,93.542,93.517,93.53,342500003.0
2006-07-24 15:06:00,93.518,93.55,93.512,93.536,277799998.0
2006-07-24 15:07:00,93.535,93.551,93.535,93.551,54500000.0
2006-07-24 15:08:00,93.533,93.55,93.528,93.54,41200000.0
2006-07-24 15:09:00,93.539,93.559,93.535,93.552,223300000.0
2006-07-24 15:10:00,93.541,93.557,93.541,93.557,45600000.0
2006-07-24 15:11:00,93.558,93.563,93.536,93.545,220100000.0
2006-07-24 15:12:00,93.557,93.558,93.529,93.544,186499997.0
2006-07-24 15:13:00,93.54,93.56,93.534,93.56,249399997.0
2006-07-24 15:14:00,93.538,93.557,93.532,93.557,163299998.0
2006-07-24 15:15:00,93.552,93.561,93.532,93.55,320099999.0
2006-07-24 15:16:00,93.535,93.559,93.53,93.555,306599999.0
2006-07-24 15:17:00,93.55,93.558,93.531,93.54,366100001.0
2006-07-24 15:18:00,93.547,93.549,93.53,93.532,195699998.0
2006-07-24 15:19:00,93.535,93.573,93.525,93.573,245300002.0
2006-07-24 15:20:00,93.582,93.601,93.561,93.586,185399998.0
2006-07-24 15:21:00,93.599,93.599,93.574,93.584,116700000.0
2006-07-24 15:22:00,93.574,93.596,93.547,93.594,291399997.0
2006-07-24 15:23:00,93.592,93.596,93.569,93.569,368399999.0
2006-07-24 15:24:00,93.592,93.595,93.571,93.571,217300002.0
2006-07-24 15:25:00,93.575,93.595,93.572,93.581,155299999.0
2006-07-24 15:26:00,93.598,93.612,93.582,93.594,169500000.0
2006-07-24 15:27:00,93.614,93.632,93.603,93.612,289799998.0
2006-07-24 15:28:00,93.617,93.62,93.599,93.605,257199997.0
2006-07-24 15:29:00,93.616,93.618,93.592,93.598,121499997.0
2006-07-24 15:30:00,93.604,93.617,93.592,93.605,225999998.0
2006-07-24 15:31:00,93.586,93.617,93.586,93.617,137599997.0
2006-07-24 15:32:00,93.623,93.628,93.603,93.618,255699999.0
2006-07-24 15:33:00,93.621,93.625,93.605,93.625,159199998.0
2006-07-24 15:34:00,93.614,93.632,93.598,93.632,230300000.0
2006-07-24 15:35:00,93.611,93.63,93.6,93.626,128699998.0
2006-07-24 15:36:00,93.637,93.647,93.622,93.643,287500004.0
2006-07-24 15:37:00,93.645,93.653,93.627,93.627,161800001.0
2006-07-24 15:38:00,93.621,93.658,93.621,93.654,221100002.0
2006-07-24 15:39:00,93.655,93.655,93.63,93.63,92800000.0
2006-07-24 15:40:00,93.628,93.649,93.624,93.633,65600000.0
2006-07-24 15:41:00,93.609,93.628,93.604,93.625,240400001.0
2006-07-24 15:42:00,93.618,93.64,93.609,93.621,301799996.0
2006-07-24 15:43:00,93.609,93.624,93.607,93.607,170599999.0
2006-07-24 15:44:00,93.603,93.633,93.601,93.632,414699992.0
2006-07-24 15:45:00,93.613,93.631,93.607,93.627,231399999.0
2006-07-24 15:46:00,93.624,93.624,93.604,93.604,156600002.0
2006-07-24 15:47:00,93.607,93.613,93.584,93.596,357500001.0
2006-07-24 15:48:00,93.613,93.617,93.592,93.592,234499998.0
2006-07-24 15:49:00,93.584,93.614,93.584,93.597,239900002.0
2006-07-24 15:50:00,93.593,93.616,93.593,93.608,126000001.0
2006-07-24 15:51:00,93.604,93.604,93.572,93.572,387200003.0
2006-07-24 15:52:00,93.587,93.598,93.565,93.578,340800000.0
2006-07-24 15:53:00,93.574,93.598,93.564,93.579,311399997.0
2006-07-24 15:54:00,93.582,93.602,93.561,93.57,92099999.0
2006-07-24 15:55:00,93.601,93.601,93.573,93.578,113299998.0
2006-07-24 15:56:00,93.584,93.584,93.544,93.556,146300002.0
2006-07-24 15:57:00,93.58,93.58,93.553,93.561,263399999.0
2006-07-24 15:58:00,93.569,93.579,93.548,93.548,191399997.0
2006-07-24 15:59:00,93.577,93.587,93.554,93.572,114800001.0
2006-07-24 16:00:00,93.561,93.584,93.559,93.564,234300001.0
2006-07-24 16:01:00,93.572,93.585,93.56,93.575,154599999.0
2006-07-24 16:02:00,93.563,93.585,93.557,93.577,201699999.0
2006-07-24 16:03:00,93.565,93.581,93.565,93.581,55899998.0
2006-07-24 16:04:00,93.588,93.623,93.579,93.611,283699998.0
2006-07-24 16:05:00,93.608,93.608,93.583,93.591,195400002.0
2006-07-24 16:06:00,93.615,93.615,93.58,93.585,227299998.0
2006-07-24 16:07:00,93.587,93.593,93.574,93.575,206899996.0
2006-07-24 16:08:00,93.589,93.598,93.572,93.579,162300000.0
2006-07-24 16:09:00,93.589,93.612,93.589,93.605,174299999.0
2006-07-24 16:10:00,93.602,93.609,93.579,93.583,342199998.0
2006-07-24 16:11:00,93.591,93.594,93.577,93.583,109700001.0
2006-07-24 16:12:00,93.595,93.6,93.583,93.587,152599997.0
2006-07-24 16:13:00,93.592,93.604,93.549,93.576,328200000.0
2006-07-24 16:14:00,93.575,93.596,93.561,93.596,149200005.0
2006-07-24 16:15:00,93.598,93.62,93.588,93.6,299999998.0
2006-07-24 16:16:00,93.603,93.606,93.573,93.573,142799996.0
2006-07-24 16:17:00,93.577,93.603,93.559,93.589,232200002.0
2006-07-24 16:18:00,93.612,93.614,93.589,93.589,335799998.0
2006-07-24 16:19:00,93.588,93.603,93.566,93.582,227700003.0
2006-07-24 16:20:00,93.568,93.614,93.568,93.614,174500001.0
2006-07-24 16:21:00,93.602,93.618,93.596,93.618,195899999.0
2006-07-24 16:22:00,93.616,93.632,93.61,93.622,174199999.0
2006-07-24 16:23:00,93.6,93.623,93.595,93.608,346500003.0
2006-07-24 16:24:00,93.603,93.616,93.597,93.61,265499997.0
2006-07-24 16:25:00,93.604,93.617,93.588,93.588,213100003.0
2006-07-24 16:26:00,93.594,93.616,93.579,93.603,83899999.0
2006-07-24 16:27:00,93.597,93.627,93.594,93.6,238799998.0
2006-07-24 16:28:00,93.617,93.632,93.604,93.615,107099999.0
2006-07-24 16:29:00,93.626,93.626,93.595,93.595,226000000.0
2006-07-24 16:30:00,93.603,93.619,93.593,93.6,311299998.0
2006-07-24 16:31:00,93.597,93.62,93.589,93.62,252000003.0
2006-07-24 16:32:00,93.622,93.623,93.603,93.603,38600000.0
2006-07-24 16:33:00,93.639,93.653,93.616,93.642,252900000.0
2006-07-24 16:34:00,93.626,93.655,93.625,93.642,118099999.0
2006-07-24 16:35:00,93.645,93.652,93.625,93.625,273699998.0
2006-07-24 16:36:00,93.643,93.653,93.623,93.633,251400000.0
2006-07-24 16:37:00,93.632,93.651,93.626,93.64,254300001.0
2006-07-24 16:38:00,93.635,93.645,93.615,93.615,261400000.0
2006-07-24 16:39:00,93.608,93.635,93.608,93.635,213100004.0
2006-07-24 16:40:00,93.632,93.633,93.604,93.614,260999999.0
2006-07-24 16:41:00,93.631,93.631,93.606,93.606,276400001.0
2006-07-24 16:42:00,93.63,93.642,93.612,93.628,357099996.0
2006-07-24 16:43:00,93.61,93.649,93.61,93.627,335700000.0
2006-07-24 16:44:00,93.635,93.644,93.618,93.618,181700000.0
2006-07-24 16:45:00,93.613,93.636,93.613,93.627,230800005.0
2006-07-24 16:46:00,93.628,93.63,93.606,93.613,134600000.0
2006-07-24 16:47:00,93.641,93.641,93.605,93.622,265600000.0
2006-07-24 16:48:00,93.623,93.623,93.587,93.594,347100000.0
2006-07-24 16:49:00,93.61,93.62,93.592,93.599,317599996.0
2006-07-24 16:50:00,93.601,93.615,93.588,93.599,141399999.0
2006-07-24 16:51:00,93.588,93.603,93.569,93.596,245999997.0
2006-07-24 16:52:00,93.59,93.605,93.562,93.577,323199996.0
2006-07-24 16:53:00,93.584,93.598,93.556,93.573,234999998.0
2006-07-24 16:54:00,93.572,93.581,93.554,93.561,182299997.0
2006-07-24 16:55:00,93.573,93.584,93.551,93.551,279000001.0
2006-07-24 16:56:00,93.584,93.589,93.557,93.558,164799997.0
2006-07-24 16:57:00,93.548,93.559,93.54,93.558,272699997.0
2006-07-24 16:58:00,93.557,93.567,93.542,93.555,266699999.0
2006-07-24 16:59:00,93.554,93.574,93.539,93.548,113199998.0
2006-07-24 17:00:00,93.55,93.573,93.539,93.554,145299996.0
2006-07-24 17:01:00,93.558,93.577,93.529,93.561,184000000.0
2006-07-24 17:02:00,93.578,93.578,93.553,93.566,159000001.0
2006-07-24 17:03:00,93.579,93.579,93.54,93.54,225199998.0
2006-07-24 17:04:00,93.548,93.561,93.538,93.555,218600000.0
2006-07-24 17:05:00,93.559,93.559,93.526,93.537,246999998.0
2006-07-24 17:06:00,93.551,93.555,93.529,93.551,189000007.0
2006-07-24 17:07:00,93.549,93.563,93.541,93.556,175600000.0
2006-07-24 17:08:00,93.553,93.553,93.536,93.537,150400002.0
2006-07-24 17:09:00,93.537,93.541,93.517,93.534,207400002.0
2006-07-24 17:10:00,93.529,93.537,93.512,93.524,285200000.0
2006-07-24 17:11:00,93.535,93.558,93.53,93.553,208500001.0
2006-07-24 17:12:00,93.561,93.564,93.537,93.538,192700001.0
2006-07-24 17:13:00,93.552,93.559,93.522,93.545,139899999.0
2006-07-24 17:14:00,93.538,93.559,93.529,93.559,281499999.0
2006-07-24 17:15:00,93.544,93.551,93.528,93.531,209099999.0
2006-07-24 17:16:00,93.54,93.562,93.519,93.544,124200001.0
2006-07-24 17:17:00,93.563,93.565,93.537,93.545,266700002.0
2006-07-24 17:18:00,93.536,93.556,93.536,93.551,190999998.0
2006-07-24 17:19:00,93.547,93.567,93.537,93.552,292799999.0
2006-07-24 17:20:00,93.543,93.568,93.543,93.567,200600000.0
2006-07-24 17:21:00,93.555,93.567,93.537,93.557,262300000.0
2006-07-24 17:22:00,93.556,93.574,93.536,93.553,230700000.0
2006-07-24 17:23:00,93.553,93.563,93.531,93.547,107300000.0
2006-07-24 17:24:00,93.564,93.572,93.548,93.555,324999994.0
2006-07-24 17:25:00,93.561,93.569,93.547,93.547,251599999.0
2006-07-24 17:26:00,93.567,93.567,93.543,93.543,274500001.0
2006-07-24 17:27:00,93.555,93.563,93.537,93.537,250399996.0
2006-07-24 17:28:00,93.552,93.567,93.547,93.567,175199997.0
2006-07-24 17:29:00,93.551,93.583,93.544,93.567,229200002.0
2006-07-24 17:30:00,93.549,93.573,93.549,93.572,189499995.0
2006-07-24 17:31:00,93.555,93.578,93.555,93.572,181399999.0
2006-07-24 17:32:00,93.559,93.59,93.548,93.574,274199997.0
2006-07-24 17:33:00,93.571,93.587,93.56,93.58,255100002.0
2006-07-24 17:34:00,93.566,93.582,93.559,93.582,172299999.0
2006-07-24 17:35:00,93.581,93.601,93.574,93.589,185900000.0
2006-07-24 17:36:00,93.588,93.597,93.573,93.575,265199996.0
2006-07-24 17:37:00,93.596,93.597,93.555,93.565,231099997.0
2006-07-24 17:38:00,93.595,93.604,93.584,93.584,204700004.0
2006-07-24 17:39:00,93.595,93.595,93.569,93.573,168499998.0
2006-07-24 17:40:00,93.577,93.588,93.553,93.573,217599999.0
2006-07-24 17:41:00,93.581,93.581,93.558,93.558,137000001.0
2006-07-24 17:42:00,93.573,93.573,93.551,93.552,190500002.0
2006-07-24 17:43:00,93.544,93.577,93.544,93.554,164499995.0
2006-07-24 17:44:00,93.552,93.567,93.542,93.555,203099999.0
2006-07-24 17:45:00,93.571,93.573,93.548,93.549,309500000.0
2006-07-24 17:46:00,93.564,93.575,93.544,93.554,282500002.0
2006-07-24 17:47:00,93.56,93.585,93.553,93.563,413099997.0
2006-07-24 17:48:00,93.566,93.572,93.554,93.568,69100002.0
2006-07-24 17:49:00,93.553,93.585,93.546,93.562,263099995.0
2006-07-24 17:50:00,93.563,93.563,93.538,93.547,181199999.0
2006-07-24 17:51:00,93.546,93.546,93.518,93.526,295100002.0
2006-07-24 17:52:00,93.531,93.557,93.531,93.557,177700001.0
2006-07-24 17:53:00,93.525,93.55,93.523,93.55,173699997.0
2006-07-24 17:54:00,93.553,93.553,93.529,93.541,169199999.0
2006-07-24 17:55:00,93.535,93.551,93.526,93.551,202800001.0
2006-07-24 17:56:00,93.56,93.565,93.542,93.55,108600000.0
2006-07-24 17:57:00,93.558,93.558,93.525,93.526,230600001.0
2006-07-24 17:58:00,93.542,93.555,93.523,93.532,174500001.0
2006-07-24 17:59:00,93.548,93.555,93.533,93.538,173399999.0
2006-07-24 18:00:00,93.535,93.552,93.53,93.548,188199999.0
2006-07-24 18:01:00,93.57,93.57,93.56,93.56,2036499995.0
2006-07-24 18:02:00,93.57,93.57,93.56,93.57,2036499995.0
2006-07-24 18:03:00,93.58,93.59,93.57,93.58,2036499995.0
2006-07-24 18:05:00,93.59,93.59,93.58,93.58,2036499995.0
2006-07-24 18:06:00,93.558,93.589,93.545,93.565,2036499995.0
2006-07-24 18:07:00,93.57,93.58,93.57,93.57,1837599988.0
2006-07-24 18:08:00,93.56,93.57,93.56,93.57,1837599988.0
2006-07-24 18:09:00,93.538,93.559,93.527,93.543,1837599988.0
2006-07-24 18:10:00,93.542,93.559,93.52,93.535,1754099995.0
2006-07-24 18:11:00,93.548,93.557,93.528,93.537,994399998.0
2006-07-24 18:12:00,93.552,93.576,93.546,93.561,1460200004.0
2006-07-24 18:13:00,93.565,93.585,93.538,93.563,1989800008.0
2006-07-24 18:14:00,93.6,93.6,93.59,93.59,1075200004.0
2006-07-24 18:15:00,93.58,93.58,93.58,93.58,1075200004.0
2006-07-24 18:16:00,93.59,93.59,93.59,93.59,1075200004.0
2006-07-24 18:17:00,93.562,93.592,93.551,93.57,1075200004.0
2006-07-24 18:18:00,93.58,93.594,93.564,93.57,1032700001.0
2006-07-24 18:19:00,93.591,93.6,93.571,93.58,2013099999.0
2006-07-24 18:20:00,93.578,93.609,93.574,93.587,1784699989.0
2006-07-24 18:21:00,93.578,93.598,93.571,93.593,1715099993.0
2006-07-24 18:22:00,93.577,93.6,93.565,93.6,1164899999.0
2006-07-24 18:23:00,93.6,93.61,93.59,93.59,2086899999.0
2006-07-24 18:24:00,93.6,93.61,93.59,93.6,2086899999.0
2006-07-24 18:25:00,93.579,93.598,93.559,93.57,2086899999.0
2006-07-24 18:26:00,93.587,93.599,93.56,93.57,1868100005.0
2006-07-24 18:27:00,93.564,93.595,93.564,93.59,1422700001.0
2006-07-24 18:28:00,93.587,93.592,93.562,93.568,1753299997.0
2006-07-24 18:29:00,93.587,93.595,93.557,93.577,1027600002.0
2006-07-24 18:30:00,93.59,93.595,93.573,93.58,913099997.0
2006-07-24 18:31:00,93.569,93.595,93.562,93.595,1432300004.0
2006-07-24 18:32:00,93.578,93.6,93.575,93.595,1755499995.0
2006-07-24 18:33:00,93.61,93.61,93.6,93.6,1958800000.0
2006-07-24 18:34:00,93.576,93.6,93.565,93.566,1958800000.0
2006-07-24 18:35:00,93.566,93.583,93.55,93.57,1557799991.0
2006-07-24 18:36:00,93.574,93.585,93.559,93.567,921999992.0
2006-07-24 18:37:00,93.572,93.587,93.549,93.553,1189299993.0
2006-07-24 18:38:00,93.565,93.57,93.53,93.565,748599996.0
2006-07-24 18:39:00,93.554,93.581,93.549,93.571,1050200003.0
2006-07-24 18:40:00,93.552,93.585,93.552,93.572,1741599994.0
2006-07-24 18:41:00,93.564,93.592,93.564,93.582,859200000.0
2006-07-24 18:42:00,93.567,93.589,93.559,93.579,1293999991.0
2006-07-24 18:43:00,93.568,93.585,93.561,93.575,494199995.0
2006-07-24 18:44:00,93.558,93.586,93.555,93.572,851900001.0
2006-07-24 18:45:00,93.55,93.586,93.55,93.58,761899992.0
2006-07-24 18:46:00,93.569,93.59,93.565,93.585,750399997.0
2006-07-24 18:47:00,93.585,93.593,93.571,93.577,286599996.0
2006-07-24 18:48:00,93.573,93.593,93.556,93.583,577199999.0
2006-07-24 18:49:00,93.578,93.578,93.546,93.556,792800005.0
2006-07-24 18:50:00,93.568,93.574,93.549,93.551,1015899995.0
2006-07-24 18:51:00,93.566,93.59,93.551,93.567,1125099998.0
2006-07-24 18:52:00,93.577,93.597,93.564,93.589,1538199995.0
2006-07-24 18:53:00,93.601,93.614,93.582,93.599,1568399989.0
2006-07-24 18:54:00,93.607,93.613,93.585,93.585,1349999991.0
2006-07-24 18:55:00,93.607,93.611,93.581,93.589,1918300010.0
2006-07-24 18:56:00,93.608,93.611,93.582,93.594,329099998.0
2006-07-24 18:57:00,93.585,93.607,93.581,93.603,551999996.0
2006-07-24 18:58:00,93.585,93.612,93.585,93.605,1118700001.0
2006-07-24 18:59:00,93.587,93.621,93.587,93.612,1388199997.0
2006-07-24 19:00:00,93.616,93.625,93.602,93.603,325799997.0
2006-07-24 19:01:00,93.609,93.628,93.599,93.618,459399990.0
2006-07-24 19:02:00,93.612,93.634,93.612,93.634,238399997.0
2006-07-24 19:03:00,93.635,93.64,93.616,93.64,504099993.0
2006-07-24 19:04:00,93.643,93.648,93.623,93.624,329200000.0
2006-07-24 19:05:00,93.623,93.648,93.623,93.645,392600001.0
2006-07-24 19:06:00,93.626,93.643,93.612,93.632,939199995.0
2006-07-24 19:07:00,93.638,93.649,93.612,93.612,1405600005.0
2006-07-24 19:08:00,93.637,93.667,93.618,93.635,1945899993.0
2006-07-24 19:09:00,93.662,93.667,93.641,93.651,1023700000.0
2006-07-24 19:10:00,93.663,93.663,93.633,93.653,151700003.0
2006-07-24 19:11:00,93.662,93.673,93.65,93.663,455700001.0
2006-07-24 19:12:00,93.646,93.666,93.638,93.641,279199999.0
2006-07-24 19:13:00,93.624,93.641,93.61,93.63,426700000.0
2006-07-24 19:14:00,93.637,93.656,93.624,93.64,313099999.0
2006-07-24 19:15:00,93.652,93.665,93.628,93.648,897999994.0
2006-07-24 19:16:00,93.648,93.667,93.644,93.663,545599998.0
2006-07-24 19:17:00,93.653,93.67,93.637,93.66,834499998.0
2006-07-24 19:18:00,93.639,93.66,93.63,93.65,616399999.0
2006-07-24 19:19:00,93.621,93.66,93.621,93.655,1218300001.0
2006-07-24 19:20:00,93.658,93.659,93.629,93.636,626799994.0
2006-07-24 19:21:00,93.643,93.66,93.632,93.655,955700001.0
2006-07-24 19:22:00,93.64,93.655,93.626,93.632,187799999.0
2006-07-24 19:23:00,93.624,93.645,93.609,93.633,1701000016.0
2006-07-24 19:24:00,93.635,93.645,93.619,93.637,812099991.0
2006-07-24 19:25:00,93.628,93.64,93.608,93.634,1176900000.0
2006-07-24 19:26:00,93.62,93.655,93.616,93.639,2012999999.0
2006-07-24 19:27:00,93.638,93.663,93.627,93.639,1343999995.0
2006-07-24 19:28:00,93.619,93.647,93.611,93.647,1076000004.0
2006-07-24 19:29:00,93.635,93.647,93.615,93.635,414399999.0
2006-07-24 19:30:00,93.64,93.652,93.62,93.652,1058799996.0
2006-07-24 19:31:00,93.625,93.652,93.613,93.649,621400003.0
2006-07-24 19:32:00,93.64,93.661,93.628,93.641,778699997.0
2006-07-24 19:33:00,93.635,93.645,93.619,93.63,757999997.0
2006-07-24 19:34:00,93.638,93.644,93.612,93.612,1211999994.0
2006-07-24 19:35:00,93.629,93.652,93.6,93.63,974999996.0
2006-07-24 19:36:00,93.648,93.648,93.606,93.607,752499993.0
2006-07-24 19:37:00,93.618,93.632,93.61,93.632,128800000.0
2006-07-24 19:38:00,93.626,93.654,93.626,93.643,837699999.0
2006-07-24 19:39:00,93.628,93.646,93.621,93.639,784099999.0
2006-07-24 19:40:00,93.625,93.647,93.618,93.639,937499997.0
2006-07-24 19:41:00,93.621,93.654,93.613,93.643,1129199999.0
2006-07-24 19:42:00,93.636,93.672,93.636,93.667,895800001.0
2006-07-24 19:43:00,93.66,93.66,93.63,93.632,430999997.0
2006-07-24 19:44:00,93.612,93.651,93.612,93.642,811400000.0
2006-07-24 19:45:00,93.641,93.649,93.617,93.636,300999998.0
2006-07-24 19:46:00,93.627,93.646,93.617,93.634,473899997.0
2006-07-24 19:47:00,93.622,93.643,93.619,93.642,407499999.0
2006-07-24 19:48:00,93.625,93.657,93.622,93.657,1196199991.0
2006-07-24 19:49:00,93.637,93.654,93.627,93.646,667100006.0
2006-07-24 19:50:00,93.644,93.654,93.622,93.642,567500001.0
2006-07-24 19:51:00,93.64,93.649,93.62,93.62,505800002.0
2006-07-24 19:52:00,93.618,93.646,93.616,93.632,252200001.0
2006-07-24 19:53:00,93.626,93.656,93.625,93.638,670400002.0
2006-07-24 19:54:00,93.654,93.658,93.628,93.632,755000004.0
2006-07-24 19:55:00,93.648,93.656,93.632,93.637,286600000.0
2006-07-24 19:56:00,93.645,93.658,93.632,93.646,452300002.0
2006-07-24 19:57:00,93.627,93.653,93.611,93.649,513599998.0
2006-07-24 19:58:00,93.63,93.654,93.623,93.648,1161300002.0
2006-07-24 19:59:00,93.644,93.663,93.636,93.653,764499997.0
2006-07-24 20:00:00,93.636,93.652,93.626,93.638,484799998.0
2006-07-24 20:01:00,93.637,93.637,93.599,93.604,497099994.0
2006-07-24 20:02:00,93.607,93.648,93.607,93.628,558700002.0
2006-07-24 20:03:00,93.625,93.642,93.598,93.626,466999997.0
2006-07-24 20:04:00,93.639,93.657,93.628,93.657,627900002.0
2006-07-24 20:05:00,93.657,93.67,93.648,93.662,490399997.0
2006-07-24 20:06:00,93.648,93.693,93.648,93.674,599599998.0
2006-07-24 20:07:00,93.691,93.696,93.665,93.672,496299998.0
2006-07-24 20:08:00,93.7,93.701,93.676,93.69,838599999.0
2006-07-24 20:09:00,93.694,93.698,93.668,93.668,410200001.0
2006-07-24 20:10:00,93.683,93.69,93.665,93.669,525000004.0
2006-07-24 20:11:00,93.661,93.687,93.638,93.682,1499000002.0
2006-07-24 20:12:00,93.658,93.697,93.658,93.692,1485699995.0
2006-07-24 20:13:00,93.68,93.695,93.664,93.68,998599989.0
2006-07-24 20:14:00,93.66,93.689,93.653,93.677,578300001.0
2006-07-24 20:15:00,93.669,93.705,93.669,93.693,1067700001.0
2006-07-24 20:16:00,93.699,93.699,93.662,93.662,1380599987.0
2006-07-24 20:17:00,93.683,93.695,93.667,93.67,267799997.0
2006-07-24 20:18:00,93.678,93.69,93.669,93.685,194299999.0
2006-07-24 20:19:00,93.67,93.701,93.664,93.692,1538199998.0
2006-07-24 20:20:00,93.689,93.699,93.672,93.677,1687799988.0
2006-07-24 20:21:00,93.69,93.69,93.662,93.663,523699995.0
2006-07-24 20:22:00,93.652,93.683,93.652,93.673,818999998.0
2006-07-24 20:23:00,93.664,93.682,93.644,93.665,745999994.0
2006-07-24 20:24:00,93.649,93.672,93.643,93.671,579300003.0
2006-07-24 20:25:00,93.665,93.665,93.637,93.637,692300006.0
2006-07-24 20:26:00,93.664,93.675,93.646,93.647,477100002.0
2006-07-24 20:27:00,93.673,93.683,93.658,93.667,1350099992.0
2006-07-24 20:28:00,93.684,93.704,93.669,93.678,2047499991.0
2006-07-24 20:29:00,93.69,93.7,93.69,93.7,1568099993.0
2006-07-24 20:30:00,93.71,93.71,93.7,93.7,1568099993.0
2006-07-24 20:31:00,93.683,93.696,93.666,93.696,1568099993.0
2006-07-24 20:32:00,93.7,93.71,93.7,93.7,611700001.0
2006-07-24 20:33:00,93.678,93.678,93.633,93.662,611700001.0
2006-07-24 20:34:00,93.664,93.679,93.65,93.672,301500000.0
2006-07-24 20:35:00,93.661,93.682,93.653,93.672,505600000.0
2006-07-24 20:36:00,93.678,93.686,93.659,93.668,522799995.0
2006-07-24 20:37:00,93.677,93.686,93.648,93.655,615100002.0
2006-07-24 20:38:00,93.675,93.688,93.653,93.658,1296599999.0
2006-07-24 20:39:00,93.655,93.68,93.653,93.675,1177099996.0
2006-07-24 20:40:00,93.673,93.679,93.649,93.665,1771299983.0
2006-07-24 20:41:00,93.682,93.69,93.659,93.663,903600002.0
2006-07-24 20:42:00,93.685,93.698,93.67,93.67,992599991.0
2006-07-24 20:43:00,93.692,93.706,93.675,93.679,692399994.0
2006-07-24 20:44:00,93.697,93.697,93.663,93.685,1402400005.0
2006-07-24 20:45:00,93.665,93.69,93.662,93.68,1059900004.0
2006-07-24 20:46:00,93.685,93.69,93.66,93.66,758799997.0
2006-07-24 20:47:00,93.661,93.695,93.661,93.685,1323500000.0
2006-07-24 20:48:00,93.685,93.69,93.664,93.67,937300003.0
2006-07-24 20:49:00,93.675,93.695,93.665,93.685,807800005.0
2006-07-24 20:50:00,93.672,93.696,93.665,93.682,878999997.0
2006-07-24 20:51:00,93.685,93.694,93.66,93.669,528500000.0
2006-07-24 20:52:00,93.668,93.702,93.661,93.702,589600004.0
2006-07-24 20:53:00,93.691,93.707,93.675,93.702,1576399989.0
2006-07-24 20:54:00,93.678,93.71,93.666,93.707,365900004.0
2006-07-24 20:55:00,93.706,93.707,93.67,93.677,1138999996.0
2006-07-24 20:56:00,93.676,93.69,93.657,93.67,944500002.0
2006-07-24 20:57:00,93.659,93.687,93.655,93.67,1600099991.0
2006-07-24 20:58:00,93.69,93.69,93.68,93.68,1788599984.0
2006-07-24 20:59:00,93.7,93.7,93.7,93.7,1788599984.0
2006-07-24 21:00:00,93.684,93.713,93.675,93.698,1788599984.0
2006-07-24 21:01:00,93.72,93.72,93.7,93.7,761499991.0
2006-07-24 21:02:00,93.688,93.709,93.679,93.703,761499991.0
2006-07-24 21:03:00,93.694,93.717,93.694,93.713,513499998.0
2006-07-24 21:04:00,93.698,93.713,93.692,93.706,509399996.0
2006-07-24 21:05:00,93.68,93.708,93.68,93.702,342600000.0
2006-07-24 21:06:00,93.695,93.699,93.675,93.682,622399996.0
2006-07-24 21:07:00,93.678,93.714,93.675,93.714,567700004.0
2006-07-24 21:08:00,93.7,93.725,93.698,93.715,626500000.0
2006-07-24 21:09:00,93.703,93.725,93.701,93.716,350099997.0
2006-07-24 21:10:00,93.702,93.72,93.693,93.705,366699998.0
2006-07-24 21:11:00,93.69,93.71,93.686,93.705,518700002.0
2006-07-24 21:12:00,93.7,93.72,93.68,93.712,417500001.0
2006-07-24 21:13:00,93.705,93.717,93.686,93.709,967499993.0
2006-07-24 21:14:00,93.716,93.716,93.685,93.699,937999994.0
2006-07-24 21:15:00,93.71,93.713,93.69,93.692,936099999.0
2006-07-24 21:16:00,93.702,93.71,93.682,93.683,829500004.0
2006-07-24 21:17:00,93.692,93.703,93.668,93.672,1414999986.0
2006-07-24 21:18:00,93.67,93.693,93.659,93.678,702399997.0
2006-07-24 21:19:00,93.672,93.692,93.655,93.682,1009800001.0
2006-07-24 21:20:00,93.683,93.693,93.656,93.675,1599399994.0
2006-07-24 21:21:00,93.682,93.695,93.66,93.664,1889299983.0
2006-07-24 21:22:00,93.677,93.687,93.652,93.668,1642999996.0
2006-07-24 21:23:00,93.678,93.696,93.656,93.696,1013800000.0
2006-07-24 21:24:00,93.702,93.708,93.677,93.695,801499998.0
2006-07-24 21:25:00,93.701,93.704,93.677,93.686,1174199995.0
2006-07-24 21:26:00,93.712,93.723,93.685,93.685,395999999.0
2006-07-24 21:27:00,93.679,93.7,93.678,93.695,464199994.0
2006-07-24 21:28:00,93.689,93.7,93.679,93.7,253199998.0
2006-07-24 21:29:00,93.694,93.705,93.67,93.697,611300003.0
2006-07-24 21:30:00,93.692,93.709,93.687,93.704,396599996.0
2006-07-24 21:31:00,93.684,93.708,93.681,93.702,345500004.0
2006-07-24 21:32:00,93.697,93.705,93.682,93.7,1507299997.0
2006-07-24 21:33:00,93.697,93.702,93.682,93.682,237599999.0
2006-07-24 21:34:00,93.689,93.705,93.671,93.69,437299996.0
2006-07-24 21:35:00,93.7,93.7,93.675,93.68,299199998.0
2006-07-24 21:36:00,93.669,93.693,93.668,93.68,72800001.0
2006-07-24 21:37:00,93.65,93.686,93.65,93.686,501400002.0
2006-07-24 21:38:00,93.685,93.69,93.67,93.67,364600001.0
2006-07-24 21:39:00,93.67,93.695,93.666,93.695,304800002.0
2006-07-24 21:40:00,93.683,93.701,93.67,93.693,360799997.0
2006-07-24 21:41:00,93.678,93.7,93.67,93.69,399199999.0
2006-07-24 21:42:00,93.699,93.699,93.665,93.668,638199999.0
2006-07-24 21:43:00,93.683,93.696,93.664,93.676,573499992.0
2006-07-24 21:44:00,93.675,93.68,93.644,93.667,1284499990.0
2006-07-24 21:45:00,93.678,93.691,93.663,93.663,1080600009.0
2006-07-24 21:46:00,93.677,93.702,93.67,93.689,366100002.0
2006-07-24 21:47:00,93.695,93.705,93.678,93.68,933299994.0
2006-07-24 21:48:00,93.7,93.7,93.68,93.68,240600002.0
2006-07-24 21:49:00,93.687,93.701,93.667,93.683,527499998.0
2006-07-24 21:50:00,93.674,93.695,93.674,93.692,100199997.0
2006-07-24 21:51:00,93.69,93.69,93.666,93.666,270899998.0
2006-07-24 21:52:00,93.678,93.688,93.651,93.654,758600006.0
2006-07-24 21:53:00,93.656,93.671,93.644,93.657,228199998.0
2006-07-24 21:54:00,93.663,93.663,93.643,93.643,273699997.0
2006-07-24 21:55:00,93.641,93.668,93.641,93.668,215100001.0
2006-07-24 21:56:00,93.664,93.672,93.649,93.668,469799998.0
2006-07-24 21:57:00,93.667,93.667,93.635,93.635,109899997.0
2006-07-24 21:58:00,93.632,93.649,93.622,93.637,236100003.0
2006-07-24 21:59:00,93.643,93.664,93.627,93.653,595299997.0
2006-07-24 22:00:00,93.64,93.66,93.619,93.652,590699994.0
2006-07-24 22:01:00,93.637,93.662,93.629,93.653,976900000.0
2006-07-24 22:02:00,93.628,93.656,93.623,93.642,1088699993.0
2006-07-24 22:03:00,93.64,93.651,93.623,93.631,353500000.0
2006-07-24 22:04:00,93.649,93.654,93.63,93.634,736999995.0
2006-07-24 22:05:00,93.635,93.654,93.621,93.653,205200001.0
2006-07-24 22:06:00,93.652,93.652,93.622,93.622,208500003.0
2006-07-24 22:07:00,93.628,93.652,93.628,93.652,149900002.0
2006-07-24 22:08:00,93.663,93.663,93.633,93.633,203399998.0
2006-07-24 22:09:00,93.642,93.663,93.633,93.652,291699997.0
2006-07-24 22:10:00,93.647,93.672,93.631,93.655,264300002.0
2006-07-24 22:11:00,93.647,93.668,93.635,93.662,373200000.0
2006-07-24 22:12:00,93.655,93.683,93.639,93.683,496700005.0
2006-07-24 22:13:00,93.667,93.692,93.654,93.692,498699997.0
2006-07-24 22:14:00,93.697,93.702,93.682,93.683,266300000.0
2006-07-24 22:15:00,93.676,93.693,93.66,93.674,595799995.0
2006-07-24 22:16:00,93.674,93.685,93.654,93.656,553599994.0
2006-07-24 22:17:00,93.682,93.683,93.661,93.674,136200000.0
2006-07-24 22:18:00,93.665,93.688,93.658,93.675,317000000.0
2006-07-24 22:19:00,93.659,93.673,93.64,93.66,194400001.0
2006-07-24 22:20:00,93.665,93.67,93.65,93.658,277500003.0
2006-07-24 22:21:00,93.662,93.68,93.648,93.656,185100002.0
2006-07-24 22:22:00,93.656,93.67,93.645,93.663,399200001.0
2006-07-24 22:23:00,93.665,93.67,93.646,93.646,211599999.0
2006-07-24 22:24:00,93.663,93.663,93.636,93.648,168599999.0
2006-07-24 22:25:00,93.63,93.653,93.628,93.643,210799997.0
2006-07-24 22:26:00,93.626,93.643,93.614,93.617,211099999.0
2006-07-24 22:27:00,93.642,93.653,93.62,93.628,665199994.0
2006-07-24 22:28:00,93.634,93.666,93.632,93.654,306899996.0
2006-07-24 22:29:00,93.663,93.668,93.623,93.623,392099998.0
2006-07-24 22:30:00,93.658,93.665,93.645,93.655,510000000.0
2006-07-24 22:31:00,93.637,93.661,93.633,93.661,56400000.0
2006-07-24 22:32:00,93.645,93.669,93.641,93.655,355500007.0
2006-07-24 22:33:00,93.64,93.657,93.636,93.653,326099996.0
2006-07-24 22:34:00,93.633,93.658,93.631,93.653,616500001.0
2006-07-24 22:35:00,93.642,93.655,93.625,93.637,267899997.0
2006-07-24 22:36:00,93.63,93.647,93.614,93.634,425299997.0
2006-07-24 22:37:00,93.633,93.641,93.614,93.623,195700003.0
2006-07-24 22:38:00,93.641,93.641,93.61,93.61,207799994.0
2006-07-24 22:39:00,93.616,93.643,93.616,93.643,250400002.0
2006-07-24 22:40:00,93.627,93.651,93.62,93.635,348900000.0
2006-07-24 22:41:00,93.62,93.635,93.62,93.635,281799995.0
2006-07-24 22:42:00,93.637,93.652,93.63,93.649,188599998.0
2006-07-24 22:43:00,93.638,93.654,93.62,93.637,713199990.0
2006-07-24 22:44:00,93.639,93.653,93.623,93.623,541200000.0
2006-07-24 22:45:00,93.632,93.654,93.617,93.652,501900001.0
2006-07-24 22:46:00,93.642,93.66,93.628,93.655,295199995.0
2006-07-24 22:47:00,93.64,93.66,93.634,93.655,347999998.0
2006-07-24 22:48:00,93.66,93.675,93.632,93.633,597699995.0
2006-07-24 22:49:00,93.637,93.674,93.635,93.658,443699992.0
2006-07-24 22:50:00,93.638,93.653,93.605,93.622,204599998.0
2006-07-24 22:51:00,93.62,93.632,93.601,93.608,690299995.0
2006-07-24 22:52:00,93.614,93.627,93.608,93.623,160900001.0
2006-07-24 22:53:00,93.635,93.643,93.575,93.605,310699997.0
2006-07-24 22:54:00,93.613,93.644,93.613,93.635,435600002.0
2006-07-24 22:55:00,93.616,93.634,93.605,93.623,427499994.0
2006-07-24 22:56:00,93.6,93.628,93.598,93.619,166799998.0
2006-07-24 22:57:00,93.608,93.625,93.586,93.62,240399999.0
2006-07-24 22:58:00,93.627,93.636,93.613,93.614,176100000.0
2006-07-24 22:59:00,93.591,93.619,93.537,93.587,312100001.0
2006-07-24 23:00:00,93.606,93.62,93.592,93.615,167499999.0
2006-07-24 23:01:00,93.62,93.639,93.598,93.639,218600002.0
2006-07-24 23:02:00,93.614,93.643,93.594,93.615,274800004.0
2006-07-24 23:03:00,93.643,93.669,93.624,93.64,255099998.0
2006-07-24 23:04:00,93.62,93.671,93.606,93.642,388699997.0
2006-07-24 23:05:00,93.632,93.683,93.632,93.673,172999998.0
2006-07-24 23:06:00,93.662,93.676,93.638,93.654,306999997.0
2006-07-24 23:07:00,93.646,93.671,93.604,93.618,296600003.0
2006-07-24 23:08:00,93.647,93.657,93.609,93.632,270100002.0
2006-07-24 23:09:00,93.619,93.687,93.612,93.667,249399998.0
2006-07-24 23:10:00,93.677,93.686,93.585,93.587,203999997.0
2006-07-24 23:11:00,93.613,93.628,93.595,93.604,242399999.0
2006-07-24 23:12:00,93.618,93.623,93.588,93.588,284299999.0
2006-07-24 23:13:00,93.576,93.627,93.576,93.622,229700002.0
2006-07-24 23:14:00,93.642,93.647,93.609,93.609,221300001.0
2006-07-24 23:15:00,93.625,93.662,93.607,93.624,254299995.0
2006-07-24 23:16:00,93.647,93.662,93.608,93.616,226499998.0
2006-07-24 23:17:00,93.614,93.653,93.604,93.628,377700004.0
2006-07-24 23:18:00,93.623,93.648,93.603,93.621,224699999.0
2006-07-24 23:19:00,93.613,93.649,93.587,93.618,186999998.0
2006-07-24 23:20:00,93.644,93.649,93.602,93.613,121400000.0
2006-07-24 23:21:00,93.64,93.645,93.607,93.612,264699997.0
2006-07-24 23:22:00,93.637,93.637,93.594,93.594,262299999.0
2006-07-24 23:23:00,93.598,93.621,93.579,93.616,185599997.0
2006-07-24 23:24:00,93.609,93.626,93.597,93.615,303300000.0
2006-07-24 23:25:00,93.631,93.638,93.597,93.604,260200001.0
2006-07-24 23:26:00,93.617,93.617,93.596,93.608,247500002.0
2006-07-24 23:27:00,93.645,93.653,93.607,93.612,166699998.0
2006-07-24 23:28:00,93.608,93.64,93.604,93.621,258500001.0
2006-07-24 23:29:00,93.624,93.633,93.603,93.616,355899998.0
2006-07-24 23:30:00,93.643,93.646,93.622,93.623,168600002.0
2006-07-24 23:31:00,93.626,93.651,93.626,93.651,183600001.0
2006-07-24 23:32:00,93.645,93.648,93.617,93.621,242400002.0
2006-07-24 23:33:00,93.613,93.64,93.61,93.634,129200000.0
2006-07-24 23:34:00,93.633,93.639,93.607,93.615,335399999.0
2006-07-24 23:35:00,93.629,93.634,93.587,93.599,233399994.0
2006-07-24 23:36:00,93.611,93.623,93.603,93.618,186000003.0
2006-07-24 23:37:00,93.593,93.624,93.593,93.607,183499999.0
2006-07-24 23:38:00,93.598,93.615,93.59,93.615,286100003.0
2006-07-24 23:39:00,93.622,93.622,93.592,93.592,211600003.0
2006-07-24 23:40:00,93.607,93.614,93.585,93.592,259599997.0
2006-07-24 23:41:00,93.605,93.615,93.59,93.607,137799999.0
2006-07-24 23:42:00,93.591,93.616,93.581,93.601,260299998.0
2006-07-24 23:43:00,93.59,93.61,93.59,93.61,362000000.0
2006-07-24 23:44:00,93.582,93.61,93.576,93.61,373100000.0
2006-07-24 23:45:00,93.602,93.602,93.581,93.581,95400001.0
2006-07-24 23:46:00,93.584,93.601,93.579,93.595,260699996.0
2006-07-24 23:47:00,93.594,93.604,93.577,93.588,83099998.0
2006-07-24 23:48:00,93.588,93.609,93.584,93.609,167899998.0
2006-07-24 23:49:00,93.6,93.6,93.577,93.581,215700001.0
2006-07-24 23:50:00,93.59,93.605,93.572,93.588,320300006.0
2006-07-24 23:51:00,93.573,93.597,93.565,93.594,194899995.0
2006-07-24 23:52:00,93.595,93.604,93.582,93.585,224199997.0
2006-07-24 23:53:00,93.581,93.597,93.578,93.58,229899999.0
2006-07-24 23:54:00,93.594,93.594,93.564,93.572,276799999.0
2006-07-24 23:55:00,93.56,93.583,93.56,93.578,71299999.0
2006-07-24 23:56:00,93.58,93.585,93.563,93.563,276800000.0
2006-07-24 23:57:00,93.557,93.582,93.557,93.569,149200001.0
2006-07-24 23:58:00,93.551,93.57,93.551,93.56,209700001.0
2006-07-24 23:59:00,93.565,93.565,93.55,93.55,86400002.0
2006-07-25 00:00:00,93.55,93.57,93.543,93.546,238700001.0
2006-07-25 00:01:00,93.555,93.569,93.529,93.544,191300001.0
2006-07-25 00:02:00,93.579,93.586,93.567,93.573,71300000.0
2006-07-25 00:03:00,93.578,93.59,93.571,93.59,194500001.0
2006-07-25 00:04:00,93.583,93.591,93.567,93.575,209000000.0
2006-07-25 00:05:00,93.58,93.58,93.55,93.567,330699996.0
2006-07-25 00:06:00,93.565,93.597,93.559,93.597,227500000.0
2006-07-25 00:07:00,93.595,93.6,93.577,93.58,205500002.0
2006-07-25 00:08:00,93.572,93.59,93.567,93.58,77499999.0
2006-07-25 00:09:00,93.578,93.588,93.552,93.552,158099996.0
2006-07-25 00:10:00,93.593,93.593,93.576,93.576,22900000.0
2006-07-25 00:11:00,93.595,93.595,93.571,93.578,101000002.0
2006-07-25 00:12:00,93.592,93.592,93.552,93.552,200799998.0
2006-07-25 00:13:00,93.572,93.578,93.553,93.553,105500002.0
2006-07-25 00:14:00,93.559,93.582,93.551,93.557,289600000.0
2006-07-25 00:15:00,93.567,93.576,93.555,93.559,137699997.0
2006-07-25 00:16:00,93.556,93.578,93.551,93.578,363199996.0
2006-07-25 00:17:00,93.582,93.582,93.548,93.548,107799999.0
2006-07-25 00:18:00,93.546,93.565,93.546,93.565,61100002.0
2006-07-25 00:19:00,93.561,93.568,93.545,93.568,258299994.0
2006-07-25 00:20:00,93.564,93.572,93.544,93.55,233199998.0
2006-07-25 00:21:00,93.578,93.578,93.557,93.575,233699999.0
2006-07-25 00:22:00,93.561,93.587,93.561,93.587,212799997.0
2006-07-25 00:23:00,93.562,93.58,93.561,93.575,106000001.0
2006-07-25 00:24:00,93.58,93.58,93.543,93.55,185399999.0
2006-07-25 00:25:00,93.58,93.58,93.554,93.567,105999999.0
2006-07-25 00:26:00,93.567,93.58,93.554,93.573,237599995.0
2006-07-25 00:27:00,93.561,93.586,93.561,93.583,293699994.0
2006-07-25 00:28:00,93.552,93.57,93.548,93.55,174299998.0
2006-07-25 00:29:00,93.532,93.574,93.508,93.574,311499996.0
2006-07-25 00:30:00,93.565,93.578,93.546,93.563,162700004.0
2006-07-25 00:31:00,93.55,93.575,93.54,93.554,179200000.0
2006-07-25 00:32:00,93.564,93.575,93.533,93.556,336099991.0
2006-07-25 00:33:00,93.58,93.58,93.555,93.569,226299997.0
2006-07-25 00:34:00,93.555,93.575,93.533,93.56,79199998.0
2006-07-25 00:35:00,93.57,93.58,93.549,93.567,291600002.0
2006-07-25 00:36:00,93.582,93.587,93.558,93.587,258899999.0
2006-07-25 00:37:00,93.568,93.584,93.561,93.577,221600001.0
2006-07-25 00:38:00,93.567,93.575,93.549,93.559,191699997.0
2006-07-25 00:39:00,93.556,93.578,93.554,93.573,205199998.0
2006-07-25 00:40:00,93.564,93.578,93.544,93.565,339200001.0
2006-07-25 00:41:00,93.565,93.575,93.552,93.561,115999999.0
2006-07-25 00:42:00,93.554,93.574,93.552,93.566,247699997.0
2006-07-25 00:43:00,93.555,93.589,93.555,93.563,280800006.0
2006-07-25 00:44:00,93.556,93.574,93.548,93.568,116700004.0
2006-07-25 00:45:00,93.572,93.579,93.548,93.553,228399999.0
2006-07-25 00:46:00,93.552,93.577,93.549,93.577,257499999.0
2006-07-25 00:47:00,93.565,93.585,93.553,93.573,281600004.0
2006-07-25 00:48:00,93.555,93.574,93.54,93.56,309100007.0
2006-07-25 00:49:00,93.56,93.579,93.549,93.564,376400000.0
2006-07-25 00:50:00,93.563,93.578,93.557,93.561,116100000.0
2006-07-25 00:51:00,93.558,93.585,93.554,93.584,228600003.0
2006-07-25 00:52:00,93.582,93.582,93.552,93.558,155699999.0
2006-07-25 00:53:00,93.582,93.588,93.566,93.576,126899998.0
2006-07-25 00:54:00,93.573,93.588,93.555,93.574,99599998.0
2006-07-25 00:55:00,93.572,93.601,93.572,93.6,215800002.0
2006-07-25 00:56:00,93.559,93.594,93.559,93.587,206899996.0
2006-07-25 00:57:00,93.589,93.596,93.572,93.584,279299999.0
2006-07-25 00:58:00,93.587,93.601,93.573,93.594,239499998.0
2006-07-25 00:59:00,93.59,93.604,93.581,93.601,385299995.0
2006-07-25 01:00:00,93.57,93.605,93.57,93.595,234299996.0
2006-07-25 01:01:00,93.577,93.595,93.572,93.582,270199998.0
2006-07-25 01:02:00,93.582,93.604,93.567,93.604,107900000.0
2006-07-25 01:03:00,93.584,93.61,93.584,93.61,133400000.0
2006-07-25 01:04:00,93.591,93.61,93.586,93.603,256900002.0
2006-07-25 01:05:00,93.581,93.608,93.578,93.583,148499998.0
2006-07-25 01:06:00,93.588,93.613,93.581,93.604,283699998.0
2006-07-25 01:07:00,93.6,93.601,93.575,93.583,237399996.0
2006-07-25 01:08:00,93.624,93.646,93.61,93.631,117199998.0
2006-07-25 01:09:00,93.624,93.641,93.618,93.638,115500002.0
2006-07-25 01:10:00,93.633,93.648,93.618,93.643,240300001.0
2006-07-25 01:11:00,93.643,93.657,93.63,93.652,253300001.0
2006-07-25 01:12:00,93.633,93.655,93.629,93.647,294299995.0
2006-07-25 01:13:00,93.642,93.65,93.619,93.637,172800003.0
2006-07-25 01:14:00,93.642,93.642,93.612,93.612,203799997.0
2006-07-25 01:15:00,93.635,93.648,93.625,93.625,186500002.0
2006-07-25 01:16:00,93.635,93.638,93.609,93.609,284600000.0
2006-07-25 01:17:00,93.6,93.625,93.6,93.625,227399995.0
2006-07-25 01:18:00,93.62,93.62,93.597,93.609,226999994.0
2006-07-25 01:19:00,93.594,93.625,93.594,93.601,386699996.0
2006-07-25 01:20:00,93.608,93.619,93.59,93.593,293300004.0
2006-07-25 01:21:00,93.613,93.638,93.595,93.609,194900000.0
2006-07-25 01:22:00,93.62,93.63,93.604,93.616,58000000.0
2006-07-25 01:23:00,93.61,93.653,93.61,93.653,160699999.0
2006-07-25 01:24:00,93.624,93.642,93.612,93.632,67600000.0
2006-07-25 01:25:00,93.626,93.64,93.612,93.616,329100002.0
2006-07-25 01:26:00,93.624,93.64,93.614,93.635,171299998.0
2006-07-25 01:27:00,93.619,93.64,93.619,93.64,232000002.0
2006-07-25 01:28:00,93.637,93.645,93.62,93.624,225099998.0
2006-07-25 01:29:00,93.625,93.64,93.603,93.619,222199997.0
2006-07-25 01:30:00,93.65,93.661,93.634,93.634,171200002.0
2006-07-25 01:31:00,93.647,93.656,93.634,93.642,137899999.0
2006-07-25 01:32:00,93.644,93.644,93.625,93.632,204799999.0
2006-07-25 01:33:00,93.635,93.635,93.62,93.62,85000001.0
2006-07-25 01:34:00,93.637,93.649,93.618,93.629,381499999.0
2006-07-25 01:35:00,93.63,93.65,93.63,93.638,187499998.0
2006-07-25 01:36:00,93.653,93.656,93.631,93.631,154300005.0
2006-07-25 01:37:00,93.645,93.658,93.631,93.652,175700001.0
2006-07-25 01:38:00,93.645,93.655,93.625,93.65,230700003.0
2006-07-25 01:39:00,93.63,93.65,93.63,93.65,151300001.0
2006-07-25 01:40:00,93.647,93.65,93.63,93.63,196699998.0
2006-07-25 01:41:00,93.626,93.648,93.623,93.64,133499998.0
2006-07-25 01:42:00,93.622,93.646,93.619,93.639,291200003.0
2006-07-25 01:43:00,93.638,93.653,93.627,93.636,209500000.0
2006-07-25 01:44:00,93.644,93.665,93.644,93.649,178099999.0
2006-07-25 01:45:00,93.642,93.656,93.622,93.64,61199999.0
2006-07-25 01:46:00,93.632,93.656,93.632,93.634,179600002.0
2006-07-25 01:47:00,93.645,93.65,93.626,93.629,186699996.0
2006-07-25 01:48:00,93.649,93.649,93.621,93.641,331799998.0
2006-07-25 01:49:00,93.617,93.633,93.607,93.625,282899996.0
2006-07-25 01:50:00,93.596,93.63,93.596,93.625,255900001.0
2006-07-25 01:51:00,93.63,93.63,93.6,93.609,212800000.0
2006-07-25 01:52:00,93.617,93.644,93.616,93.63,260299999.0
2006-07-25 01:53:00,93.621,93.638,93.607,93.63,202300001.0
2006-07-25 01:54:00,93.623,93.646,93.617,93.63,292900000.0
2006-07-25 01:55:00,93.623,93.635,93.614,93.628,144300000.0
2006-07-25 01:56:00,93.62,93.638,93.606,93.633,390400000.0
2006-07-25 01:57:00,93.616,93.633,93.604,93.624,196799995.0
2006-07-25 01:58:00,93.625,93.638,93.605,93.624,202799997.0
2006-07-25 01:59:00,93.64,93.64,93.618,93.628,339799997.0
2006-07-25 02:00:00,93.621,93.641,93.615,93.627,288799996.0
2006-07-25 02:01:00,93.635,93.645,93.618,93.62,208799999.0
2006-07-25 02:02:00,93.633,93.649,93.623,93.63,301900003.0
2006-07-25 02:03:00,93.624,93.656,93.624,93.648,237499995.0
2006-07-25 02:04:00,93.643,93.664,93.631,93.631,197000001.0
2006-07-25 02:05:00,93.642,93.657,93.627,93.645,158400001.0
2006-07-25 02:06:00,93.65,93.666,93.634,93.655,323399998.0
2006-07-25 02:07:00,93.643,93.663,93.641,93.663,374399999.0
2006-07-25 02:08:00,93.655,93.676,93.655,93.658,307200002.0
2006-07-25 02:09:00,93.652,93.68,93.652,93.661,229400005.0
2006-07-25 02:10:00,93.658,93.681,93.653,93.653,237100001.0
2006-07-25 02:11:00,93.664,93.682,93.648,93.65,279899999.0
2006-07-25 02:12:00,93.67,93.689,93.654,93.682,269499998.0
2006-07-25 02:13:00,93.672,93.672,93.647,93.65,130700000.0
2006-07-25 02:14:00,93.649,93.672,93.647,93.647,171899999.0
2006-07-25 02:15:00,93.66,93.677,93.647,93.652,202299999.0
2006-07-25 02:16:00,93.643,93.674,93.643,93.67,292200001.0
2006-07-25 02:17:00,93.675,93.675,93.649,93.675,135900002.0
2006-07-25 02:18:00,93.647,93.666,93.641,93.649,199399999.0
2006-07-25 02:19:00,93.667,93.685,93.653,93.669,144200000.0
2006-07-25 02:20:00,93.658,93.683,93.654,93.654,165799999.0
2006-07-25 02:21:00,93.678,93.684,93.662,93.662,152999998.0
2006-07-25 02:22:00,93.679,93.691,93.661,93.678,222400002.0
2006-07-25 02:23:00,93.685,93.691,93.663,93.678,225099999.0
2006-07-25 02:24:00,93.674,93.693,93.655,93.671,217900001.0
2006-07-25 02:25:00,93.676,93.694,93.664,93.692,140700002.0
2006-07-25 02:26:00,93.694,93.706,93.66,93.678,132899999.0
2006-07-25 02:27:00,93.697,93.699,93.67,93.67,319699995.0
2006-07-25 02:28:00,93.609,93.665,93.542,93.665,332799998.0
2006-07-25 02:29:00,93.697,93.699,93.669,93.673,349899999.0
2006-07-25 02:30:00,93.651,93.678,93.651,93.675,240800000.0
2006-07-25 02:31:00,93.658,93.673,93.643,93.656,139299999.0
2006-07-25 02:32:00,93.662,93.666,93.629,93.636,250999999.0
2006-07-25 02:33:00,93.64,93.655,93.632,93.645,160500000.0
2006-07-25 02:34:00,93.632,93.65,93.606,93.632,228200000.0
2006-07-25 02:35:00,93.62,93.66,93.62,93.66,311299996.0
2006-07-25 02:36:00,93.646,93.664,93.638,93.658,261699998.0
2006-07-25 02:37:00,93.65,93.67,93.643,93.657,317500003.0
2006-07-25 02:38:00,93.646,93.654,93.635,93.642,221000004.0
2006-07-25 02:39:00,93.637,93.649,93.623,93.648,199399999.0
2006-07-25 02:40:00,93.631,93.654,93.624,93.638,209500002.0
2006-07-25 02:41:00,93.63,93.645,93.606,93.628,319199996.0
2006-07-25 02:42:00,93.618,93.626,93.596,93.612,319399997.0
2006-07-25 02:43:00,93.61,93.636,93.608,93.608,218399998.0
2006-07-25 02:44:00,93.623,93.643,93.622,93.64,292000003.0
2006-07-25 02:45:00,93.615,93.639,93.606,93.613,359499995.0
2006-07-25 02:46:00,93.609,93.631,93.593,93.608,251800000.0
2006-07-25 02:47:00,93.607,93.61,93.581,93.591,227799997.0
2006-07-25 02:48:00,93.601,93.612,93.59,93.612,352099998.0
2006-07-25 02:49:00,93.595,93.613,93.591,93.596,197000000.0
2006-07-25 02:50:00,93.617,93.617,93.595,93.598,85300001.0
2006-07-25 02:51:00,93.613,93.613,93.581,93.581,94199999.0
2006-07-25 02:52:00,93.587,93.614,93.587,93.605,315599998.0
2006-07-25 02:53:00,93.602,93.617,93.585,93.599,174799999.0
2006-07-25 02:54:00,93.586,93.616,93.581,93.616,153100000.0
2006-07-25 02:55:00,93.609,93.623,93.595,93.612,305600003.0
2006-07-25 02:56:00,93.607,93.619,93.598,93.613,328399995.0
2006-07-25 02:57:00,93.595,93.616,93.594,93.616,146599999.0
2006-07-25 02:58:00,93.603,93.618,93.595,93.618,243699999.0
2006-07-25 02:59:00,93.597,93.62,93.592,93.613,308099996.0
2006-07-25 03:00:00,93.611,93.611,93.57,93.588,396900005.0
2006-07-25 03:01:00,93.592,93.592,93.558,93.563,344099999.0
2006-07-25 03:02:00,93.561,93.596,93.561,93.59,226999998.0
2006-07-25 03:03:00,93.585,93.605,93.574,93.6,414199997.0
2006-07-25 03:04:00,93.591,93.594,93.577,93.583,43599999.0
2006-07-25 03:05:00,93.577,93.588,93.561,93.575,281199999.0
2006-07-25 03:06:00,93.584,93.606,93.577,93.595,139100001.0
2006-07-25 03:07:00,93.597,93.599,93.569,93.578,179599997.0
2006-07-25 03:08:00,93.58,93.598,93.568,93.583,341999993.0
2006-07-25 03:09:00,93.588,93.6,93.575,93.575,282599998.0
2006-07-25 03:10:00,93.557,93.585,93.551,93.57,370699995.0
2006-07-25 03:11:00,93.564,93.583,93.557,93.583,232499999.0
2006-07-25 03:12:00,93.566,93.59,93.558,93.568,256199996.0
2006-07-25 03:13:00,93.556,93.592,93.556,93.575,377999998.0
2006-07-25 03:14:00,93.557,93.577,93.557,93.573,153199999.0
2006-07-25 03:15:00,93.562,93.578,93.558,93.578,45500001.0
2006-07-25 03:16:00,93.573,93.6,93.573,93.6,171199999.0
2006-07-25 03:17:00,93.6,93.602,93.576,93.596,234299998.0
2006-07-25 03:18:00,93.598,93.605,93.565,93.565,309900000.0
2006-07-25 03:19:00,93.59,93.602,93.578,93.595,191600001.0
2006-07-25 03:20:00,93.594,93.598,93.571,93.579,223999999.0
2006-07-25 03:21:00,93.603,93.608,93.58,93.58,355899995.0
2006-07-25 03:22:00,93.576,93.595,93.568,93.587,207899997.0
2006-07-25 03:23:00,93.583,93.598,93.567,93.58,206100001.0
2006-07-25 03:24:00,93.562,93.592,93.562,93.587,258099998.0
2006-07-25 03:25:00,93.58,93.598,93.566,93.587,307700001.0
2006-07-25 03:26:00,93.583,93.598,93.58,93.595,183799999.0
2006-07-25 03:27:00,93.593,93.593,93.566,93.584,133199996.0
2006-07-25 03:28:00,93.572,93.589,93.562,93.562,214399998.0
2006-07-25 03:29:00,93.56,93.575,93.56,93.575,24700000.0
2006-07-25 03:30:00,93.578,93.578,93.553,93.553,237199999.0
2006-07-25 03:31:00,93.574,93.591,93.563,93.578,119999997.0
2006-07-25 03:32:00,93.559,93.583,93.499,93.549,259099999.0
2006-07-25 03:33:00,93.566,93.578,93.552,93.552,363899996.0
2006-07-25 03:34:00,93.568,93.573,93.55,93.552,230799999.0
2006-07-25 03:35:00,93.565,93.576,93.545,93.556,267200001.0
2006-07-25 03:36:00,93.557,93.574,93.551,93.567,122500002.0
2006-07-25 03:37:00,93.568,93.577,93.548,93.548,230999997.0
2006-07-25 03:38:00,93.555,93.571,93.544,93.55,135699999.0
2006-07-25 03:39:00,93.566,93.577,93.532,93.563,157600000.0
2006-07-25 03:40:00,93.545,93.577,93.545,93.572,261599999.0
2006-07-25 03:41:00,93.573,93.573,93.551,93.568,86500000.0
2006-07-25 03:42:00,93.578,93.594,93.565,93.573,131300000.0
2006-07-25 03:43:00,93.582,93.588,93.569,93.569,270100000.0
2006-07-25 03:44:00,93.589,93.599,93.545,93.589,319800000.0
2006-07-25 03:45:00,93.578,93.578,93.546,93.546,160299997.0
2006-07-25 03:46:00,93.522,93.556,93.522,93.553,198200002.0
2006-07-25 03:47:00,93.559,93.569,93.541,93.541,142100000.0
2006-07-25 03:48:00,93.561,93.561,93.53,93.53,131499997.0
2006-07-25 03:49:00,93.563,93.568,93.545,93.553,274000000.0
2006-07-25 03:50:00,93.547,93.571,93.539,93.56,174099999.0
2006-07-25 03:51:00,93.577,93.588,93.553,93.553,211299996.0
2006-07-25 03:52:00,93.572,93.577,93.55,93.565,290999997.0
2006-07-25 03:53:00,93.556,93.585,93.555,93.567,236000000.0
2006-07-25 03:54:00,93.564,93.565,93.547,93.547,192499998.0
2006-07-25 03:55:00,93.565,93.573,93.545,93.57,194000000.0
2006-07-25 03:56:00,93.583,93.583,93.555,93.56,97199999.0
2006-07-25 03:57:00,93.563,93.579,93.556,93.568,113400000.0
2006-07-25 03:58:00,93.558,93.59,93.558,93.578,133000001.0
2006-07-25 03:59:00,93.567,93.588,93.559,93.566,183599999.0
2006-07-25 04:00:00,93.565,93.57,93.545,93.552,180900002.0
2006-07-25 04:01:00,93.563,93.578,93.557,93.578,290099995.0
2006-07-25 04:02:00,93.574,93.574,93.551,93.561,110799999.0
2006-07-25 04:03:00,93.567,93.573,93.544,93.547,284799997.0
2006-07-25 04:04:00,93.56,93.576,93.542,93.576,210700002.0
2006-07-25 04:05:00,93.582,93.583,93.557,93.574,394500001.0
2006-07-25 04:06:00,93.545,93.583,93.545,93.575,137100003.0
2006-07-25 04:07:00,93.563,93.573,93.553,93.565,66599999.0
2006-07-25 04:08:00,93.557,93.57,93.545,93.57,89899999.0
2006-07-25 04:09:00,93.548,93.566,93.537,93.557,382400000.0
2006-07-25 04:10:00,93.568,93.576,93.546,93.559,244600001.0
2006-07-25 04:11:00,93.56,93.574,93.542,93.554,124299999.0
2006-07-25 04:12:00,93.575,93.585,93.559,93.576,155899999.0
2006-07-25 04:13:00,93.58,93.586,93.569,93.572,215800003.0
2006-07-25 04:14:00,93.559,93.577,93.553,93.574,194600000.0
2006-07-25 04:15:00,93.557,93.585,93.557,93.585,247300000.0
2006-07-25 04:16:00,93.568,93.586,93.561,93.576,174100003.0
2006-07-25 04:17:00,93.575,93.58,93.56,93.568,122200002.0
2006-07-25 04:18:00,93.573,93.58,93.551,93.56,231899997.0
2006-07-25 04:19:00,93.567,93.578,93.554,93.554,254199998.0
2006-07-25 04:20:00,93.542,93.581,93.542,93.577,296500001.0
2006-07-25 04:21:00,93.568,93.582,93.557,93.578,161400002.0
2006-07-25 04:22:00,93.58,93.58,93.558,93.558,13500000.0
2006-07-25 04:23:00,93.563,93.589,93.558,93.586,197899998.0
2006-07-25 04:24:00,93.565,93.588,93.565,93.585,110799998.0
2006-07-25 04:25:00,93.589,93.589,93.557,93.561,260399997.0
2006-07-25 04:26:00,93.579,93.596,93.57,93.596,154800003.0
2006-07-25 04:27:00,93.557,93.582,93.557,93.582,152299998.0
2006-07-25 04:28:00,93.577,93.589,93.571,93.588,241899998.0
2006-07-25 04:29:00,93.569,93.585,93.569,93.574,167000003.0
2006-07-25 04:30:00,93.57,93.585,93.559,93.562,150499999.0
2006-07-25 04:31:00,93.557,93.579,93.545,93.558,356100002.0
2006-07-25 04:32:00,93.582,93.585,93.558,93.558,182699995.0
2006-07-25 04:33:00,93.565,93.573,93.549,93.555,237200004.0
2006-07-25 04:34:00,93.56,93.575,93.555,93.573,132299999.0
2006-07-25 04:35:00,93.559,93.577,93.553,93.573,211200002.0
2006-07-25 04:36:00,93.553,93.574,93.552,93.552,161099998.0
2006-07-25 04:37:00,93.551,93.573,93.544,93.563,224700000.0
2006-07-25 04:38:00,93.554,93.573,93.549,93.573,208999998.0
2006-07-25 04:39:00,93.575,93.583,93.542,93.565,334699996.0
2006-07-25 04:40:00,93.571,93.571,93.554,93.554,44400000.0
2006-07-25 04:41:00,93.554,93.576,93.552,93.572,234100004.0
2006-07-25 04:42:00,93.57,93.57,93.548,93.559,111899998.0
2006-07-25 04:43:00,93.569,93.583,93.557,93.567,218099998.0
2006-07-25 04:44:00,93.575,93.588,93.562,93.575,141999998.0
2006-07-25 04:45:00,93.564,93.578,93.55,93.577,155700001.0
2006-07-25 04:46:00,93.555,93.581,93.55,93.58,281300000.0
2006-07-25 04:47:00,93.565,93.583,93.551,93.57,222299997.0
2006-07-25 04:48:00,93.575,93.575,93.56,93.56,62999999.0
2006-07-25 04:49:00,93.565,93.58,93.552,93.575,187800002.0
2006-07-25 04:50:00,93.575,93.587,93.56,93.565,296100001.0
2006-07-25 04:51:00,93.558,93.581,93.558,93.569,225300001.0
2006-07-25 04:52:00,93.584,93.588,93.561,93.58,95699999.0
2006-07-25 04:53:00,93.571,93.591,93.558,93.583,217500002.0
2006-07-25 04:54:00,93.587,93.587,93.556,93.556,124299999.0
2006-07-25 04:55:00,93.577,93.587,93.567,93.567,123800000.0
2006-07-25 04:56:00,93.583,93.591,93.561,93.568,185499998.0
2006-07-25 04:57:00,93.584,93.587,93.566,93.567,202599998.0
2006-07-25 04:58:00,93.584,93.587,93.567,93.582,303899999.0
2006-07-25 04:59:00,93.582,93.595,93.569,93.572,139299996.0
2006-07-25 05:00:00,93.595,93.61,93.577,93.6,240900002.0
2006-07-25 05:01:00,93.609,93.618,93.585,93.615,211299998.0
2006-07-25 05:02:00,93.59,93.614,93.571,93.614,223300001.0
2006-07-25 05:03:00,93.618,93.628,93.606,93.613,204500002.0
2006-07-25 05:04:00,93.617,93.625,93.594,93.602,210699999.0
2006-07-25 05:05:00,93.614,93.629,93.597,93.608,178299995.0
2006-07-25 05:06:00,93.602,93.622,93.601,93.617,262699997.0
2006-07-25 05:07:00,93.606,93.625,93.598,93.598,145099999.0
2006-07-25 05:08:00,93.592,93.611,93.586,93.597,216099997.0
2006-07-25 05:09:00,93.596,93.61,93.572,93.605,177000001.0
2006-07-25 05:10:00,93.585,93.605,93.569,93.604,265100001.0
2006-07-25 05:11:00,93.6,93.613,93.587,93.592,169100003.0
2006-07-25 05:12:00,93.594,93.613,93.588,93.605,255399999.0
2006-07-25 05:13:00,93.595,93.607,93.579,93.59,92500000.0
2006-07-25 05:14:00,93.592,93.604,93.579,93.589,238999999.0
2006-07-25 05:15:00,93.599,93.612,93.592,93.607,90999999.0
2006-07-25 05:16:00,93.615,93.627,93.607,93.609,165099995.0
2006-07-25 05:17:00,93.596,93.617,93.587,93.603,100099999.0
2006-07-25 05:18:00,93.628,93.636,93.609,93.625,359699995.0
2006-07-25 05:19:00,93.615,93.628,93.611,93.625,58200000.0
2006-07-25 05:20:00,93.614,93.626,93.611,93.622,43900000.0
2006-07-25 05:21:00,93.608,93.622,93.596,93.614,228999998.0
2006-07-25 05:22:00,93.603,93.617,93.59,93.609,180499998.0
2006-07-25 05:23:00,93.595,93.618,93.591,93.609,220999999.0
2006-07-25 05:24:00,93.612,93.618,93.594,93.604,155999997.0
2006-07-25 05:25:00,93.605,93.618,93.584,93.6,199199999.0
2006-07-25 05:26:00,93.599,93.617,93.598,93.617,46900000.0
2006-07-25 05:27:00,93.617,93.617,93.597,93.598,252400001.0
2006-07-25 05:28:00,93.616,93.616,93.586,93.613,119799999.0
2006-07-25 05:29:00,93.602,93.617,93.596,93.596,108700001.0
2006-07-25 05:30:00,93.598,93.618,93.593,93.602,99300001.0
2006-07-25 05:31:00,93.598,93.616,93.593,93.608,287099997.0
2006-07-25 05:32:00,93.593,93.615,93.593,93.613,213500001.0
2006-07-25 05:33:00,93.614,93.614,93.595,93.601,111500000.0
2006-07-25 05:34:00,93.614,93.616,93.605,93.605,99900002.0
2006-07-25 05:35:00,93.61,93.62,93.61,93.62,61900000.0
2006-07-25 05:36:00,93.618,93.618,93.606,93.606,4400000.0
2006-07-25 05:37:00,93.607,93.627,93.596,93.613,327900001.0
2006-07-25 05:38:00,93.605,93.618,93.592,93.605,116100002.0
2006-07-25 05:39:00,93.615,93.62,93.597,93.602,168000000.0
2006-07-25 05:40:00,93.595,93.613,93.584,93.607,177999998.0
2006-07-25 05:41:00,93.607,93.607,93.576,93.607,273000001.0
2006-07-25 05:42:00,93.605,93.605,93.59,93.59,27900000.0
2006-07-25 05:43:00,93.596,93.61,93.582,93.61,131800000.0
2006-07-25 05:44:00,93.588,93.613,93.586,93.603,311900002.0
2006-07-25 05:45:00,93.605,93.605,93.59,93.59,37399999.0
2006-07-25 05:46:00,93.6,93.61,93.584,93.596,36100000.0
2006-07-25 05:47:00,93.603,93.603,93.54,93.59,156000002.0
2006-07-25 05:48:00,93.602,93.604,93.58,93.58,100300000.0
2006-07-25 05:49:00,93.603,93.611,93.584,93.587,271800000.0
2006-07-25 05:50:00,93.571,93.595,93.571,93.58,89699999.0
2006-07-25 05:51:00,93.602,93.603,93.567,93.593,147399997.0
2006-07-25 05:52:00,93.593,93.604,93.576,93.582,213100001.0
2006-07-25 05:53:00,93.584,93.596,93.577,93.595,255900003.0
2006-07-25 05:54:00,93.583,93.595,93.564,93.582,180500001.0
2006-07-25 05:55:00,93.555,93.591,93.555,93.591,224999999.0
2006-07-25 05:56:00,93.591,93.604,93.584,93.602,173000000.0
2006-07-25 05:57:00,93.596,93.596,93.568,93.568,88300000.0
2006-07-25 05:58:00,93.577,93.582,93.553,93.553,190800000.0
2006-07-25 05:59:00,93.579,93.587,93.565,93.572,112000002.0
2006-07-25 06:00:00,93.564,93.593,93.564,93.593,334799999.0
2006-07-25 06:01:00,93.595,93.595,93.566,93.578,135599999.0
2006-07-25 06:02:00,93.59,93.595,93.572,93.578,28800001.0
2006-07-25 06:03:00,93.58,93.595,93.58,93.595,105400000.0
2006-07-25 06:04:00,93.583,93.609,93.567,93.585,236100001.0
2006-07-25 06:05:00,93.585,93.595,93.569,93.569,341099992.0
2006-07-25 06:06:00,93.577,93.596,93.565,93.596,370000001.0
2006-07-25 06:07:00,93.588,93.6,93.574,93.592,302399997.0
2006-07-25 06:08:00,93.588,93.592,93.568,93.579,263200000.0
2006-07-25 06:09:00,93.563,93.593,93.56,93.593,215499999.0
2006-07-25 06:10:00,93.588,93.595,93.554,93.554,173699997.0
2006-07-25 06:11:00,93.589,93.61,93.563,93.595,223300001.0
2006-07-25 06:12:00,93.606,93.606,93.574,93.593,197900001.0
2006-07-25 06:13:00,93.578,93.593,93.552,93.567,227200003.0
2006-07-25 06:14:00,93.57,93.597,93.569,93.583,156299998.0
2006-07-25 06:15:00,93.608,93.626,93.592,93.603,162800001.0
2006-07-25 06:16:00,93.625,93.625,93.593,93.609,126300001.0
2006-07-25 06:17:00,93.606,93.618,93.589,93.602,284100000.0
2006-07-25 06:18:00,93.615,93.617,93.593,93.596,151899998.0
2006-07-25 06:19:00,93.6,93.616,93.599,93.602,180000001.0
2006-07-25 06:20:00,93.602,93.616,93.598,93.616,119600002.0
2006-07-25 06:21:00,93.583,93.61,93.583,93.587,195100000.0
2006-07-25 06:22:00,93.609,93.611,93.595,93.595,21600000.0
2006-07-25 06:23:00,93.614,93.616,93.593,93.603,226600000.0
2006-07-25 06:24:00,93.619,93.619,93.601,93.619,45200000.0
2006-07-25 06:25:00,93.596,93.627,93.596,93.625,169600001.0
2006-07-25 06:26:00,93.61,93.624,93.61,93.624,19000000.0
2006-07-25 06:27:00,93.601,93.623,93.592,93.606,212599999.0
2006-07-25 06:28:00,93.603,93.606,93.569,93.569,233499998.0
2006-07-25 06:29:00,93.59,93.603,93.574,93.586,234799999.0
2006-07-25 06:30:00,93.571,93.592,93.568,93.587,285500002.0
2006-07-25 06:31:00,93.581,93.581,93.549,93.549,82599999.0
2006-07-25 06:32:00,93.568,93.574,93.54,93.57,258199999.0
2006-07-25 06:33:00,93.55,93.578,93.543,93.578,242099999.0
2006-07-25 06:34:00,93.558,93.588,93.558,93.567,49799999.0
2006-07-25 06:35:00,93.578,93.605,93.565,93.591,350300001.0
2006-07-25 06:36:00,93.582,93.611,93.582,93.61,136199997.0
2006-07-25 06:37:00,93.589,93.615,93.583,93.603,256300003.0
2006-07-25 06:38:00,93.598,93.598,93.563,93.563,89599997.0
2006-07-25 06:39:00,93.573,93.591,93.572,93.572,195400000.0
2006-07-25 06:40:00,93.568,93.591,93.566,93.584,257599998.0
2006-07-25 06:41:00,93.57,93.57,93.544,93.544,191700002.0
2006-07-25 06:42:00,93.556,93.562,93.529,93.536,229800001.0
2006-07-25 06:43:00,93.527,93.543,93.507,93.519,286900002.0
2006-07-25 06:44:00,93.524,93.548,93.519,93.53,122099998.0
2006-07-25 06:45:00,93.527,93.554,93.527,93.548,161700000.0
2006-07-25 06:46:00,93.549,93.561,93.54,93.553,281199996.0
2006-07-25 06:47:00,93.551,93.573,93.542,93.56,381800001.0
2006-07-25 06:48:00,93.569,93.577,93.551,93.559,181300002.0
2006-07-25 06:49:00,93.55,93.567,93.54,93.546,97299996.0
2006-07-25 06:50:00,93.56,93.584,93.56,93.564,132100000.0
2006-07-25 06:51:00,93.573,93.581,93.554,93.57,278899996.0
2006-07-25 06:52:00,93.563,93.585,93.548,93.559,238799998.0
2006-07-25 06:53:00,93.576,93.586,93.558,93.585,215199998.0
2006-07-25 06:54:00,93.587,93.593,93.572,93.577,202599997.0
2006-07-25 06:55:00,93.591,93.603,93.578,93.59,123299999.0
2006-07-25 06:56:00,93.571,93.593,93.564,93.577,309300001.0
2006-07-25 06:57:00,93.582,93.588,93.565,93.588,213400001.0
2006-07-25 06:58:00,93.592,93.602,93.572,93.593,252999998.0
2006-07-25 06:59:00,93.587,93.6,93.573,93.578,271800002.0
2006-07-25 07:00:00,93.591,93.591,93.56,93.58,218400000.0
2006-07-25 07:01:00,93.592,93.596,93.577,93.582,240200001.0
2006-07-25 07:02:00,93.59,93.6,93.575,93.58,165900001.0
2006-07-25 07:03:00,93.593,93.597,93.575,93.576,167999999.0
2006-07-25 07:04:00,93.605,93.609,93.587,93.594,260100007.0
2006-07-25 07:05:00,93.599,93.606,93.582,93.584,137000002.0
2006-07-25 07:06:00,93.576,93.594,93.572,93.573,168100001.0
2006-07-25 07:07:00,93.6,93.6,93.58,93.58,110899997.0
2006-07-25 07:08:00,93.578,93.6,93.574,93.592,103599997.0
2006-07-25 07:09:00,93.578,93.612,93.577,93.598,282599999.0
2006-07-25 07:10:00,93.588,93.6,93.581,93.595,58200000.0
2006-07-25 07:11:00,93.59,93.6,93.59,93.6,41200000.0
2006-07-25 07:12:00,93.58,93.603,93.575,93.592,238799999.0
2006-07-25 07:13:00,93.587,93.605,93.575,93.6,194500001.0
2006-07-25 07:14:00,93.58,93.598,93.579,93.592,335400003.0
2006-07-25 07:15:00,93.588,93.602,93.571,93.587,239600000.0
2006-07-25 07:16:00,93.571,93.584,93.549,93.567,168799999.0
2006-07-25 07:17:00,93.553,93.578,93.552,93.566,159299999.0
2006-07-25 07:18:00,93.569,93.59,93.569,93.59,79499998.0
2006-07-25 07:19:00,93.605,93.613,93.589,93.589,296799999.0
2006-07-25 07:20:00,93.589,93.612,93.589,93.607,241800004.0
2006-07-25 07:21:00,93.592,93.612,93.577,93.59,215000000.0
2006-07-25 07:22:00,93.617,93.629,93.602,93.622,170799999.0
2006-07-25 07:23:00,93.616,93.628,93.6,93.615,242600001.0
2006-07-25 07:24:00,93.601,93.628,93.601,93.628,183500004.0
2006-07-25 07:25:00,93.625,93.625,93.607,93.608,261099996.0
2006-07-25 07:26:00,93.623,93.648,93.616,93.642,220500000.0
2006-07-25 07:27:00,93.63,93.642,93.612,93.625,276700000.0
2006-07-25 07:28:00,93.62,93.638,93.619,93.637,199599997.0
2006-07-25 07:29:00,93.639,93.655,93.626,93.635,301799998.0
2006-07-25 07:30:00,93.649,93.649,93.601,93.601,209400003.0
2006-07-25 07:31:00,93.62,93.633,93.601,93.616,236500005.0
2006-07-25 07:32:00,93.613,93.631,93.593,93.61,201700003.0
2006-07-25 07:33:00,93.594,93.617,93.573,93.607,351599997.0
2006-07-25 07:34:00,93.613,93.633,93.598,93.612,156299999.0
2006-07-25 07:35:00,93.622,93.622,93.597,93.6,368400002.0
2006-07-25 07:36:00,93.597,93.623,93.597,93.603,203399998.0
2006-07-25 07:37:00,93.605,93.627,93.594,93.627,230700002.0
2006-07-25 07:38:00,93.594,93.619,93.594,93.619,115699999.0
2006-07-25 07:39:00,93.623,93.638,93.607,93.618,158299999.0
2006-07-25 07:40:00,93.631,93.634,93.617,93.623,36199999.0
2006-07-25 07:41:00,93.619,93.631,93.596,93.618,251099999.0
2006-07-25 07:42:00,93.616,93.635,93.605,93.622,307500000.0
2006-07-25 07:43:00,93.634,93.639,93.617,93.623,259399997.0
2006-07-25 07:44:00,93.617,93.632,93.61,93.63,283299996.0
2006-07-25 07:45:00,93.6,93.633,93.6,93.614,222700002.0
2006-07-25 07:46:00,93.595,93.615,93.578,93.612,221200000.0
2006-07-25 07:47:00,93.62,93.634,93.608,93.62,147599998.0
2006-07-25 07:48:00,93.63,93.637,93.614,93.614,124800000.0
2006-07-25 07:49:00,93.63,93.64,93.617,93.62,344500001.0
2006-07-25 07:50:00,93.637,93.64,93.615,93.619,166199998.0
2006-07-25 07:51:00,93.638,93.643,93.605,93.633,281900000.0
2006-07-25 07:52:00,93.628,93.661,93.611,93.64,269499998.0
2006-07-25 07:53:00,93.656,93.683,93.653,93.669,213299997.0
2006-07-25 07:54:00,93.676,93.683,93.661,93.666,128500001.0
2006-07-25 07:55:00,93.679,93.692,93.666,93.683,295200002.0
2006-07-25 07:56:00,93.684,93.704,93.684,93.704,36899999.0
2006-07-25 07:57:00,93.71,93.729,93.695,93.703,327600002.0
2006-07-25 07:58:00,93.717,93.717,93.697,93.699,200999999.0
2006-07-25 07:59:00,93.694,93.721,93.686,93.721,258399999.0
2006-07-25 08:00:00,93.716,93.738,93.715,93.735,378700001.0
2006-07-25 08:01:00,93.718,93.744,93.706,93.723,254200001.0
2006-07-25 08:02:00,93.725,93.731,93.703,93.731,225699997.0
2006-07-25 08:03:00,93.712,93.734,93.707,93.716,262900002.0
2006-07-25 08:04:00,93.726,93.745,93.719,93.741,180200000.0
2006-07-25 08:05:00,93.719,93.743,93.712,93.723,219999999.0
2006-07-25 08:06:00,93.711,93.73,93.708,93.713,84699999.0
2006-07-25 08:07:00,93.708,93.738,93.708,93.728,265399997.0
2006-07-25 08:08:00,93.727,93.741,93.715,93.715,231200000.0
2006-07-25 08:09:00,93.698,93.752,93.698,93.752,191800002.0
2006-07-25 08:10:00,93.755,93.762,93.737,93.74,77999999.0
2006-07-25 08:11:00,93.759,93.759,93.72,93.72,125499999.0
2006-07-25 08:12:00,93.747,93.757,93.723,93.723,200500001.0
2006-07-25 08:13:00,93.738,93.743,93.711,93.712,206899998.0
2006-07-25 08:14:00,93.728,93.741,93.716,93.735,353700003.0
2006-07-25 08:15:00,93.737,93.737,93.696,93.696,152400000.0
2006-07-25 08:16:00,93.714,93.73,93.691,93.716,236200001.0
2006-07-25 08:17:00,93.727,93.732,93.714,93.716,59700000.0
2006-07-25 08:18:00,93.722,93.745,93.721,93.736,264800000.0
2006-07-25 08:19:00,93.75,93.759,93.728,93.731,227199997.0
2006-07-25 08:20:00,93.751,93.754,93.732,93.735,161499998.0
2006-07-25 08:21:00,93.761,93.768,93.741,93.755,121200001.0
2006-07-25 08:22:00,93.764,93.774,93.751,93.754,189700000.0
2006-07-25 08:23:00,93.761,93.762,93.743,93.752,36800000.0
2006-07-25 08:24:00,93.755,93.773,93.748,93.748,318599999.0
2006-07-25 08:25:00,93.768,93.768,93.749,93.756,224999998.0
2006-07-25 08:26:00,93.75,93.769,93.744,93.764,209500003.0
2006-07-25 08:27:00,93.758,93.761,93.732,93.74,362299999.0
2006-07-25 08:28:00,93.73,93.769,93.73,93.768,294699994.0
2006-07-25 08:29:00,93.762,93.785,93.753,93.767,109599998.0
2006-07-25 08:30:00,93.794,93.818,93.788,93.8,272300002.0
2006-07-25 08:31:00,93.813,93.83,93.799,93.83,217300002.0
2006-07-25 08:32:00,93.842,93.842,93.803,93.804,173299997.0
2006-07-25 08:33:00,93.802,93.808,93.779,93.798,185199998.0
2006-07-25 08:34:00,93.784,93.803,93.77,93.788,215599999.0
2006-07-25 08:35:00,93.792,93.822,93.792,93.82,131599998.0
2006-07-25 08:36:00,93.811,93.812,93.78,93.792,308899995.0
2006-07-25 08:37:00,93.814,93.823,93.795,93.815,301399998.0
2006-07-25 08:38:00,93.805,93.827,93.804,93.827,217499997.0
2006-07-25 08:39:00,93.807,93.822,93.779,93.805,238900001.0
2006-07-25 08:40:00,93.825,93.831,93.805,93.81,112999999.0
2006-07-25 08:41:00,93.818,93.82,93.789,93.792,430799996.0
2006-07-25 08:42:00,93.812,93.836,93.802,93.824,169499996.0
2006-07-25 08:43:00,93.834,93.834,93.801,93.812,218499999.0
2006-07-25 08:44:00,93.816,93.827,93.781,93.799,219099998.0
2006-07-25 08:45:00,93.799,93.812,93.789,93.811,210300006.0
2006-07-25 08:46:00,93.797,93.82,93.797,93.815,149899999.0
2006-07-25 08:47:00,93.814,93.824,93.794,93.794,259100002.0
2006-07-25 08:48:00,93.811,93.835,93.801,93.81,242499997.0
2006-07-25 08:49:00,93.823,93.837,93.807,93.824,238899999.0
2006-07-25 08:50:00,93.795,93.828,93.795,93.823,149799998.0
2006-07-25 08:51:00,93.82,93.828,93.771,93.771,220699995.0
2006-07-25 08:52:00,93.805,93.821,93.802,93.802,72699997.0
2006-07-25 08:53:00,93.819,93.833,93.8,93.823,230000000.0
2006-07-25 08:54:00,93.801,93.819,93.79,93.804,90200000.0
2006-07-25 08:55:00,93.775,93.795,93.772,93.786,202600001.0
2006-07-25 08:56:00,93.781,93.797,93.764,93.782,276300001.0
2006-07-25 08:57:00,93.769,93.789,93.763,93.789,322600001.0
2006-07-25 08:58:00,93.779,93.792,93.765,93.778,205600004.0
2006-07-25 08:59:00,93.773,93.782,93.751,93.774,302400001.0
2006-07-25 09:00:00,93.768,93.782,93.748,93.769,179500000.0
2006-07-25 09:01:00,93.743,93.777,93.741,93.777,244099997.0
2006-07-25 09:02:00,93.787,93.817,93.787,93.811,242199997.0
2006-07-25 09:03:00,93.806,93.806,93.772,93.777,319499999.0
2006-07-25 09:04:00,93.787,93.808,93.773,93.796,216299999.0
2006-07-25 09:05:00,93.802,93.804,93.77,93.779,324100000.0
2006-07-25 09:06:00,93.796,93.809,93.771,93.789,199200000.0
2006-07-25 09:07:00,93.792,93.826,93.79,93.818,157299996.0
2006-07-25 09:08:00,93.789,93.831,93.789,93.81,228200000.0
2006-07-25 09:09:00,93.789,93.81,93.781,93.807,260900003.0
2006-07-25 09:10:00,93.792,93.816,93.792,93.799,169599999.0
2006-07-25 09:11:00,93.802,93.815,93.796,93.815,187399997.0
2006-07-25 09:12:00,93.803,93.829,93.802,93.823,207700001.0
2006-07-25 09:13:00,93.808,93.824,93.794,93.794,239000000.0
2006-07-25 09:14:00,93.783,93.809,93.78,93.786,228000000.0
2006-07-25 09:15:00,93.799,93.804,93.772,93.772,176400000.0
2006-07-25 09:16:00,93.781,93.805,93.77,93.77,253500001.0
2006-07-25 09:17:00,93.763,93.783,93.755,93.778,271099998.0
2006-07-25 09:18:00,93.746,93.769,93.746,93.753,99800002.0
2006-07-25 09:19:00,93.778,93.788,93.757,93.773,141499999.0
2006-07-25 09:20:00,93.783,93.796,93.762,93.783,359899999.0
2006-07-25 09:21:00,93.785,93.787,93.765,93.765,208699996.0
2006-07-25 09:22:00,93.761,93.784,93.761,93.775,187800003.0
2006-07-25 09:23:00,93.754,93.782,93.752,93.77,300400003.0
2006-07-25 09:24:00,93.763,93.763,93.733,93.733,100300000.0
2006-07-25 09:25:00,93.744,93.767,93.718,93.731,340399993.0
2006-07-25 09:26:00,93.729,93.754,93.726,93.727,226300003.0
2006-07-25 09:27:00,93.74,93.752,93.719,93.727,307900002.0
2006-07-25 09:28:00,93.729,93.745,93.721,93.74,362300003.0
2006-07-25 09:29:00,93.744,93.755,93.73,93.744,126700000.0
2006-07-25 09:30:00,93.741,93.741,93.709,93.716,247300003.0
2006-07-25 09:31:00,93.734,93.75,93.724,93.745,178000000.0
2006-07-25 09:32:00,93.748,93.775,93.735,93.746,213699998.0
2006-07-25 09:33:00,93.737,93.753,93.71,93.717,255300001.0
2006-07-25 09:34:00,93.726,93.747,93.711,93.725,214000000.0
2006-07-25 09:35:00,93.719,93.747,93.716,93.73,165200000.0
2006-07-25 09:36:00,93.729,93.743,93.718,93.734,196099997.0
2006-07-25 09:37:00,93.72,93.736,93.707,93.733,304900003.0
2006-07-25 09:38:00,93.719,93.741,93.711,93.74,263999998.0
2006-07-25 09:39:00,93.714,93.739,93.71,93.73,310600000.0
2006-07-25 09:40:00,93.714,93.738,93.706,93.738,195499997.0
2006-07-25 09:41:00,93.743,93.767,93.731,93.767,320399997.0
2006-07-25 09:42:00,93.767,93.779,93.739,93.77,196600000.0
2006-07-25 09:43:00,93.782,93.782,93.76,93.78,109700000.0
2006-07-25 09:44:00,93.772,93.783,93.74,93.761,262199999.0
2006-07-25 09:45:00,93.767,93.778,93.757,93.778,249699997.0
2006-07-25 09:46:00,93.789,93.798,93.768,93.768,270099998.0
2006-07-25 09:47:00,93.751,93.775,93.746,93.746,402399997.0
2006-07-25 09:48:00,93.755,93.781,93.755,93.773,216599999.0
2006-07-25 09:49:00,93.771,93.786,93.763,93.777,260800001.0
2006-07-25 09:50:00,93.772,93.773,93.746,93.751,302499998.0
2006-07-25 09:51:00,93.76,93.764,93.741,93.747,303199998.0
2006-07-25 09:52:00,93.745,93.784,93.745,93.762,138600000.0
2006-07-25 09:53:00,93.781,93.781,93.752,93.77,173599999.0
2006-07-25 09:54:00,93.767,93.79,93.767,93.77,176300001.0
2006-07-25 09:55:00,93.771,93.784,93.751,93.764,237799997.0
2006-07-25 09:56:00,93.74,93.765,93.74,93.765,180099999.0
2006-07-25 09:57:00,93.746,93.765,93.742,93.744,283100001.0
2006-07-25 09:58:00,93.755,93.78,93.752,93.777,251300000.0
2006-07-25 09:59:00,93.774,93.797,93.763,93.777,147300001.0
2006-07-25 10:00:00,93.771,93.787,93.753,93.759,313400003.0
2006-07-25 10:01:00,93.777,93.777,93.715,93.715,162700000.0
2006-07-25 10:02:00,93.731,93.753,93.713,93.726,164500004.0
2006-07-25 10:03:00,93.72,93.743,93.72,93.742,230800000.0
2006-07-25 10:04:00,93.738,93.748,93.723,93.74,117799999.0
2006-07-25 10:05:00,93.744,93.757,93.731,93.735,155699997.0
2006-07-25 10:06:00,93.742,93.764,93.738,93.738,131399999.0
2006-07-25 10:07:00,93.758,93.759,93.732,93.735,256899997.0
2006-07-25 10:08:00,93.722,93.752,93.722,93.745,240599997.0
2006-07-25 10:09:00,93.75,93.757,93.735,93.742,264699999.0
2006-07-25 10:10:00,93.732,93.778,93.732,93.75,249400000.0
2006-07-25 10:11:00,93.753,93.76,93.738,93.748,280000001.0
2006-07-25 10:12:00,93.76,93.776,93.746,93.746,196600000.0
2006-07-25 10:13:00,93.783,93.796,93.77,93.796,140099997.0
2006-07-25 10:14:00,93.776,93.798,93.769,93.777,403999996.0
2006-07-25 10:15:00,93.799,93.799,93.765,93.776,293699999.0
2006-07-25 10:16:00,93.77,93.805,93.77,93.805,251200003.0
2006-07-25 10:17:00,93.803,93.805,93.773,93.773,100899998.0
2006-07-25 10:18:00,93.774,93.79,93.772,93.785,168800001.0
2006-07-25 10:19:00,93.772,93.789,93.754,93.768,321100002.0
2006-07-25 10:20:00,93.788,93.811,93.772,93.804,260800000.0
2006-07-25 10:21:00,93.797,93.816,93.786,93.81,325499998.0
2006-07-25 10:22:00,93.801,93.823,93.793,93.793,301100002.0
2006-07-25 10:23:00,93.772,93.805,93.772,93.803,143900000.0
2006-07-25 10:24:00,93.804,93.804,93.773,93.784,135000000.0
2006-07-25 10:25:00,93.765,93.782,93.759,93.771,184500000.0
2006-07-25 10:26:00,93.777,93.786,93.751,93.751,224199998.0
2006-07-25 10:27:00,93.747,93.778,93.746,93.764,231599998.0
2006-07-25 10:28:00,93.737,93.764,93.737,93.763,137299999.0
2006-07-25 10:29:00,93.746,93.766,93.742,93.761,219999995.0
2006-07-25 10:30:00,93.762,93.769,93.742,93.742,159499998.0
2006-07-25 10:31:00,93.75,93.767,93.717,93.762,90799999.0
2006-07-25 10:32:00,93.757,93.769,93.747,93.766,319499998.0
2006-07-25 10:33:00,93.762,93.775,93.74,93.75,200599997.0
2006-07-25 10:34:00,93.729,93.756,93.728,93.752,257399995.0
2006-07-25 10:35:00,93.753,93.76,93.733,93.755,372999996.0
2006-07-25 10:36:00,93.751,93.755,93.723,93.732,367499992.0
2006-07-25 10:37:00,93.752,93.764,93.737,93.751,280800001.0
2006-07-25 10:38:00,93.743,93.764,93.74,93.74,217499997.0
2006-07-25 10:39:00,93.752,93.765,93.738,93.748,94899999.0
2006-07-25 10:40:00,93.735,93.738,93.71,93.72,122100000.0
2006-07-25 10:41:00,93.737,93.737,93.712,93.712,141500000.0
2006-07-25 10:42:00,93.73,93.752,93.72,93.734,164099999.0
2006-07-25 10:43:00,93.732,93.754,93.718,93.753,279999995.0
2006-07-25 10:44:00,93.75,93.766,93.739,93.757,341200000.0
2006-07-25 10:45:00,93.754,93.766,93.741,93.759,292700000.0
2006-07-25 10:46:00,93.741,93.757,93.734,93.747,108799998.0
2006-07-25 10:47:00,93.723,93.737,93.703,93.719,236799995.0
2006-07-25 10:48:00,93.715,93.72,93.677,93.7,262499998.0
2006-07-25 10:49:00,93.695,93.703,93.675,93.7,115400000.0
2006-07-25 10:50:00,93.711,93.72,93.691,93.692,217599999.0
2006-07-25 10:51:00,93.708,93.716,93.695,93.696,175999997.0
2006-07-25 10:52:00,93.677,93.707,93.677,93.689,125199998.0
2006-07-25 10:53:00,93.693,93.703,93.677,93.677,328699999.0
2006-07-25 10:54:00,93.671,93.704,93.653,93.697,167900002.0
2006-07-25 10:55:00,93.695,93.698,93.678,93.685,224699998.0
2006-07-25 10:56:00,93.672,93.692,93.664,93.692,318700001.0
2006-07-25 10:57:00,93.69,93.708,93.678,93.684,195700002.0
2006-07-25 10:58:00,93.693,93.706,93.672,93.688,301000003.0
2006-07-25 10:59:00,93.692,93.706,93.679,93.681,278599998.0
2006-07-25 11:00:00,93.702,93.707,93.678,93.678,149199999.0
2006-07-25 11:01:00,93.718,93.719,93.697,93.7,252899994.0
2006-07-25 11:02:00,93.713,93.716,93.677,93.685,240100001.0
2006-07-25 11:03:00,93.699,93.713,93.683,93.703,137900002.0
2006-07-25 11:04:00,93.702,93.715,93.693,93.714,166099999.0
2006-07-25 11:05:00,93.694,93.724,93.691,93.708,384500004.0
2006-07-25 11:06:00,93.706,93.723,93.692,93.721,178600001.0
2006-07-25 11:07:00,93.707,93.728,93.704,93.713,246500001.0
2006-07-25 11:08:00,93.717,93.719,93.688,93.711,263100000.0
2006-07-25 11:09:00,93.701,93.724,93.701,93.721,179599999.0
2006-07-25 11:10:00,93.723,93.729,93.708,93.708,192200003.0
2006-07-25 11:11:00,93.714,93.737,93.689,93.722,366000001.0
2006-07-25 11:12:00,93.733,93.742,93.712,93.732,219400001.0
2006-07-25 11:13:00,93.713,93.736,93.71,93.736,371699999.0
2006-07-25 11:14:00,93.74,93.746,93.72,93.729,361300002.0
2006-07-25 11:15:00,93.724,93.758,93.724,93.749,418900004.0
2006-07-25 11:16:00,93.747,93.747,93.722,93.722,249900002.0
2006-07-25 11:17:00,93.722,93.764,93.722,93.749,269400004.0
2006-07-25 11:18:00,93.762,93.766,93.731,93.734,358200003.0
2006-07-25 11:19:00,93.756,93.771,93.742,93.75,132900000.0
2006-07-25 11:20:00,93.748,93.763,93.742,93.755,274400003.0
2006-07-25 11:21:00,93.733,93.763,93.731,93.763,285000002.0
2006-07-25 11:22:00,93.754,93.774,93.754,93.765,235699997.0
2006-07-25 11:23:00,93.765,93.77,93.748,93.77,225600000.0
2006-07-25 11:24:00,93.763,93.764,93.745,93.763,306300002.0
2006-07-25 11:25:00,93.754,93.768,93.737,93.756,250999997.0
2006-07-25 11:26:00,93.756,93.76,93.733,93.735,271899998.0
2006-07-25 11:27:00,93.742,93.742,93.707,93.717,200500000.0
2006-07-25 11:28:00,93.725,93.742,93.713,93.731,85999998.0
2006-07-25 11:29:00,93.722,93.75,93.715,93.746,212799997.0
2006-07-25 11:30:00,93.731,93.75,93.727,93.75,347000002.0
2006-07-25 11:31:00,93.744,93.76,93.737,93.745,166999998.0
2006-07-25 11:32:00,93.746,93.763,93.737,93.754,303199999.0
2006-07-25 11:33:00,93.725,93.752,93.713,93.736,240899998.0
2006-07-25 11:34:00,93.74,93.758,93.722,93.737,461200000.0
2006-07-25 11:35:00,93.739,93.753,93.724,93.753,127800000.0
2006-07-25 11:36:00,93.724,93.741,93.716,93.733,133299998.0
2006-07-25 11:37:00,93.735,93.746,93.715,93.721,278899994.0
2006-07-25 11:38:00,93.736,93.743,93.721,93.728,231999997.0
2006-07-25 11:39:00,93.729,93.75,93.729,93.742,208299997.0
2006-07-25 11:40:00,93.738,93.738,93.699,93.718,322300001.0
2006-07-25 11:41:00,93.718,93.734,93.711,93.726,409500000.0
2006-07-25 11:42:00,93.734,93.744,93.719,93.726,99800000.0
2006-07-25 11:43:00,93.725,93.749,93.725,93.743,124200000.0
2006-07-25 11:44:00,93.73,93.75,93.729,93.75,307100000.0
2006-07-25 11:45:00,93.73,93.753,93.73,93.748,413200002.0
2006-07-25 11:46:00,93.733,93.736,93.714,93.724,119499999.0
2006-07-25 11:47:00,93.735,93.741,93.718,93.729,255499996.0
2006-07-25 11:48:00,93.736,93.751,93.723,93.73,184899998.0
2006-07-25 11:49:00,93.74,93.752,93.721,93.724,247999999.0
2006-07-25 11:50:00,93.745,93.754,93.726,93.739,276000001.0
2006-07-25 11:51:00,93.745,93.75,93.725,93.73,178000001.0
2006-07-25 11:52:00,93.748,93.748,93.724,93.733,332699999.0
2006-07-25 11:53:00,93.748,93.752,93.723,93.732,380899998.0
2006-07-25 11:54:00,93.736,93.742,93.709,93.709,173800001.0
2006-07-25 11:55:00,93.709,93.736,93.709,93.731,199200000.0
2006-07-25 11:56:00,93.738,93.738,93.712,93.722,116800001.0
2006-07-25 11:57:00,93.713,93.73,93.709,93.725,207300001.0
2006-07-25 11:58:00,93.708,93.741,93.708,93.728,267200005.0
2006-07-25 11:59:00,93.729,93.744,93.715,93.721,291199997.0
2006-07-25 12:00:00,93.735,93.737,93.711,93.729,312399999.0
2006-07-25 12:01:00,93.725,93.729,93.704,93.704,170999998.0
2006-07-25 12:02:00,93.716,93.727,93.68,93.711,270400001.0
2006-07-25 12:03:00,93.729,93.745,93.716,93.728,304299998.0
2006-07-25 12:04:00,93.737,93.744,93.723,93.732,128700001.0
2006-07-25 12:05:00,93.724,93.746,93.724,93.737,148599999.0
2006-07-25 12:06:00,93.735,93.746,93.721,93.731,271300000.0
2006-07-25 12:07:00,93.717,93.741,93.717,93.735,303299998.0
2006-07-25 12:08:00,93.709,93.729,93.703,93.718,250999997.0
2006-07-25 12:09:00,93.711,93.741,93.708,93.721,240099998.0
2006-07-25 12:10:00,93.725,93.728,93.704,93.711,275699994.0
2006-07-25 12:11:00,93.704,93.733,93.704,93.727,118899999.0
2006-07-25 12:12:00,93.721,93.729,93.697,93.697,317499999.0
2006-07-25 12:13:00,93.734,93.734,93.698,93.698,177499997.0
2006-07-25 12:14:00,93.727,93.727,93.703,93.71,272200000.0
2006-07-25 12:15:00,93.715,93.715,93.676,93.69,226899999.0
2006-07-25 12:16:00,93.703,93.714,93.685,93.693,212600000.0
2006-07-25 12:17:00,93.705,93.723,93.686,93.686,389399995.0
2006-07-25 12:18:00,93.689,93.706,93.673,93.69,215699997.0
2006-07-25 12:19:00,93.697,93.708,93.683,93.687,272299999.0
2006-07-25 12:20:00,93.69,93.717,93.689,93.717,177899999.0
2006-07-25 12:21:00,93.713,93.719,93.691,93.692,203199999.0
2006-07-25 12:22:00,93.684,93.706,93.678,93.686,278700000.0
2006-07-25 12:23:00,93.693,93.706,93.674,93.691,111799999.0
2006-07-25 12:24:00,93.679,93.701,93.678,93.693,225100002.0
2006-07-25 12:25:00,93.664,93.693,93.659,93.675,62800000.0
2006-07-25 12:26:00,93.678,93.71,93.677,93.71,99600001.0
2006-07-25 12:27:00,93.703,93.703,93.675,93.675,268600000.0
2006-07-25 12:28:00,93.683,93.692,93.666,93.679,291000001.0
2006-07-25 12:29:00,93.677,93.684,93.653,93.67,255899998.0
2006-07-25 12:30:00,93.652,93.68,93.652,93.672,273099995.0
2006-07-25 12:31:00,93.682,93.69,93.654,93.665,243099998.0
2006-07-25 12:32:00,93.664,93.669,93.648,93.657,326999998.0
2006-07-25 12:33:00,93.646,93.672,93.646,93.654,85100001.0
2006-07-25 12:34:00,93.674,93.674,93.649,93.662,117300002.0
2006-07-25 12:35:00,93.667,93.677,93.654,93.665,141599999.0
2006-07-25 12:36:00,93.673,93.673,93.65,93.67,320499998.0
2006-07-25 12:37:00,93.648,93.679,93.648,93.652,183900001.0
2006-07-25 12:38:00,93.658,93.67,93.652,93.67,295299997.0
2006-07-25 12:39:00,93.656,93.677,93.653,93.672,159600000.0
2006-07-25 12:40:00,93.675,93.675,93.662,93.662,39600000.0
2006-07-25 12:41:00,93.654,93.666,93.648,93.653,151600000.0
2006-07-25 12:42:00,93.633,93.663,93.63,93.643,225300001.0
2006-07-25 12:43:00,93.663,93.679,93.657,93.661,258300002.0
2006-07-25 12:44:00,93.678,93.681,93.655,93.677,261600002.0
2006-07-25 12:45:00,93.65,93.681,93.648,93.676,388300004.0
2006-07-25 12:46:00,93.651,93.671,93.643,93.647,304200003.0
2006-07-25 12:47:00,93.666,93.679,93.646,93.646,203400002.0
2006-07-25 12:48:00,93.648,93.67,93.644,93.665,349399996.0
2006-07-25 12:49:00,93.67,93.67,93.652,93.652,66700001.0
2006-07-25 12:50:00,93.673,93.674,93.653,93.67,231399997.0
2006-07-25 12:51:00,93.665,93.669,93.647,93.657,323499995.0
2006-07-25 12:52:00,93.648,93.67,93.645,93.669,154599998.0
2006-07-25 12:53:00,93.663,93.696,93.643,93.672,263600000.0
2006-07-25 12:54:00,93.671,93.691,93.66,93.682,149600000.0
2006-07-25 12:55:00,93.686,93.704,93.667,93.683,18400000.0
2006-07-25 12:56:00,93.706,93.72,93.684,93.701,180100004.0
2006-07-25 12:57:00,93.698,93.716,93.69,93.69,258799998.0
2006-07-25 12:58:00,93.681,93.706,93.679,93.694,284500001.0
2006-07-25 12:59:00,93.687,93.721,93.683,93.705,248700003.0
2006-07-25 13:00:00,93.708,93.742,93.703,93.741,335699998.0
2006-07-25 13:01:00,93.754,93.754,93.732,93.732,173099999.0
2006-07-25 13:02:00,93.733,93.758,93.732,93.747,321499999.0
2006-07-25 13:03:00,93.727,93.747,93.721,93.728,405699993.0
2006-07-25 13:04:00,93.744,93.745,93.724,93.743,209999994.0
2006-07-25 13:05:00,93.736,93.757,93.734,93.75,134800002.0
2006-07-25 13:06:00,93.752,93.764,93.729,93.753,120599999.0
2006-07-25 13:07:00,93.744,93.749,93.702,93.702,341700001.0
2006-07-25 13:08:00,93.731,93.741,93.713,93.728,333300002.0
2006-07-25 13:09:00,93.72,93.747,93.72,93.744,266300001.0
2006-07-25 13:10:00,93.745,93.745,93.72,93.725,141799998.0
2006-07-25 13:11:00,93.743,93.743,93.714,93.714,83100001.0
2006-07-25 13:12:00,93.723,93.749,93.723,93.732,255899994.0
2006-07-25 13:13:00,93.714,93.742,93.709,93.718,202300000.0
2006-07-25 13:14:00,93.701,93.721,93.699,93.715,350300004.0
2006-07-25 13:15:00,93.713,93.72,93.688,93.688,215400001.0
2006-07-25 13:16:00,93.702,93.718,93.69,93.718,290100003.0
2006-07-25 13:17:00,93.707,93.742,93.688,93.722,300899994.0
2006-07-25 13:18:00,93.727,93.745,93.718,93.745,147200000.0
2006-07-25 13:19:00,93.744,93.753,93.731,93.731,200500001.0
2006-07-25 13:20:00,93.741,93.741,93.724,93.724,15200000.0
2006-07-25 13:21:00,93.735,93.745,93.719,93.719,272099997.0
2006-07-25 13:22:00,93.721,93.746,93.721,93.737,209899998.0
2006-07-25 13:23:00,93.718,93.74,93.718,93.74,221100002.0
2006-07-25 13:24:00,93.735,93.735,93.701,93.714,203199999.0
2006-07-25 13:25:00,93.713,93.733,93.696,93.716,188099999.0
2006-07-25 13:26:00,93.704,93.727,93.696,93.727,302499998.0
2006-07-25 13:27:00,93.722,93.727,93.699,93.699,263300003.0
2006-07-25 13:28:00,93.729,93.732,93.7,93.703,228400002.0
2006-07-25 13:29:00,93.733,93.737,93.713,93.72,299600001.0
2006-07-25 13:30:00,93.73,93.73,93.696,93.708,165000000.0
2006-07-25 13:31:00,93.711,93.732,93.711,93.731,251700000.0
2006-07-25 13:32:00,93.706,93.735,93.706,93.73,144000002.0
2006-07-25 13:33:00,93.717,93.73,93.705,93.73,150500003.0
2006-07-25 13:34:00,93.739,93.762,93.736,93.736,286899998.0
2006-07-25 13:35:00,93.725,93.742,93.713,93.733,301399995.0
2006-07-25 13:36:00,93.726,93.726,93.696,93.707,233300000.0
2006-07-25 13:37:00,93.71,93.72,93.693,93.708,342200002.0
2006-07-25 13:38:00,93.695,93.71,93.676,93.698,200800003.0
2006-07-25 13:39:00,93.712,93.718,93.688,93.705,169600000.0
2006-07-25 13:40:00,93.703,93.717,93.689,93.705,239899996.0
2006-07-25 13:41:00,93.707,93.709,93.677,93.685,201599999.0
2006-07-25 13:42:00,93.693,93.715,93.688,93.713,219000001.0
2006-07-25 13:43:00,93.704,93.718,93.694,93.712,222400001.0
2006-07-25 13:44:00,93.707,93.721,93.703,93.721,109799997.0
2006-07-25 13:45:00,93.72,93.72,93.69,93.69,222000001.0
2006-07-25 13:46:00,93.705,93.705,93.685,93.689,132999998.0
2006-07-25 13:47:00,93.688,93.742,93.688,93.742,336299997.0
2006-07-25 13:48:00,93.739,93.756,93.728,93.728,119500002.0
2006-07-25 13:49:00,93.753,93.755,93.734,93.734,81600000.0
2006-07-25 13:50:00,93.729,93.75,93.719,93.743,280000001.0
2006-07-25 13:51:00,93.719,93.743,93.713,93.725,221299998.0
2006-07-25 13:52:00,93.73,93.738,93.712,93.713,246499999.0
2006-07-25 13:53:00,93.702,93.737,93.702,93.731,275900002.0
2006-07-25 13:54:00,93.712,93.729,93.704,93.723,325600002.0
2006-07-25 13:55:00,93.713,93.726,93.705,93.724,124099999.0
2006-07-25 13:56:00,93.712,93.726,93.699,93.725,207599998.0
2006-07-25 13:57:00,93.706,93.722,93.688,93.715,276100002.0
2006-07-25 13:58:00,93.714,93.723,93.691,93.691,161800004.0
2006-07-25 13:59:00,93.715,93.72,93.702,93.702,211399999.0
2006-07-25 14:00:00,93.715,93.726,93.686,93.71,258900000.0
2006-07-25 14:01:00,93.731,93.746,93.711,93.731,166500000.0
2006-07-25 14:02:00,93.747,93.755,93.717,93.717,173500001.0
2006-07-25 14:03:00,93.748,93.757,93.735,93.736,115999997.0
2006-07-25 14:04:00,93.743,93.764,93.73,93.749,291099993.0
2006-07-25 14:05:00,93.743,93.764,93.728,93.744,139500000.0
2006-07-25 14:06:00,93.721,93.764,93.721,93.76,212300000.0
2006-07-25 14:07:00,93.743,93.763,93.743,93.761,245100002.0
2006-07-25 14:08:00,93.749,93.77,93.743,93.765,283400001.0
2006-07-25 14:09:00,93.752,93.77,93.746,93.759,169900001.0
2006-07-25 14:10:00,93.745,93.761,93.737,93.749,103400002.0
2006-07-25 14:11:00,93.728,93.728,93.702,93.71,129999999.0
2006-07-25 14:12:00,93.713,93.725,93.697,93.712,188500001.0
2006-07-25 14:13:00,93.717,93.725,93.699,93.702,261000000.0
2006-07-25 14:14:00,93.716,93.716,93.697,93.697,70699998.0
2006-07-25 14:15:00,93.694,93.717,93.681,93.697,227699996.0
2006-07-25 14:16:00,93.709,93.709,93.686,93.686,113299999.0
2006-07-25 14:17:00,93.698,93.705,93.684,93.684,117499996.0
2006-07-25 14:18:00,93.702,93.713,93.68,93.69,239999999.0
2006-07-25 14:19:00,93.715,93.732,93.703,93.712,241500000.0
2006-07-25 14:20:00,93.742,93.744,93.706,93.711,178399998.0
2006-07-25 14:21:00,93.727,93.727,93.693,93.706,255800001.0
2006-07-25 14:22:00,93.689,93.718,93.689,93.717,201499998.0
2006-07-25 14:23:00,93.713,93.716,93.682,93.683,317600003.0
2006-07-25 14:24:00,93.69,93.708,93.677,93.704,222300000.0
2006-07-25 14:25:00,93.714,93.719,93.697,93.697,62500001.0
2006-07-25 14:26:00,93.734,93.744,93.713,93.713,174699999.0
2006-07-25 14:27:00,93.711,93.722,93.698,93.713,220099997.0
2006-07-25 14:28:00,93.71,93.715,93.689,93.715,232500002.0
2006-07-25 14:29:00,93.718,93.718,93.689,93.694,300599998.0
2006-07-25 14:30:00,93.689,93.704,93.654,93.686,239699999.0
2006-07-25 14:31:00,93.67,93.699,93.638,93.699,431400000.0
2006-07-25 14:32:00,93.689,93.704,93.67,93.682,225600001.0
2006-07-25 14:33:00,93.69,93.69,93.67,93.673,151600000.0
2006-07-25 14:34:00,93.693,93.7,93.664,93.67,185899999.0
2006-07-25 14:35:00,93.678,93.692,93.66,93.672,261899994.0
2006-07-25 14:36:00,93.687,93.702,93.664,93.684,198600001.0
2006-07-25 14:37:00,93.706,93.708,93.68,93.685,261100000.0
2006-07-25 14:38:00,93.71,93.721,93.686,93.686,176500001.0
2006-07-25 14:39:00,93.715,93.716,93.686,93.687,176699996.0
2006-07-25 14:40:00,93.703,93.714,93.697,93.711,55100000.0
2006-07-25 14:41:00,93.707,93.707,93.673,93.678,151099999.0
2006-07-25 14:42:00,93.687,93.714,93.687,93.703,256100000.0
2006-07-25 14:43:00,93.714,93.723,93.702,93.714,156000000.0
2006-07-25 14:44:00,93.701,93.741,93.7,93.741,207400000.0
2006-07-25 14:45:00,93.734,93.737,93.71,93.724,313400002.0
2006-07-25 14:46:00,93.709,93.713,93.69,93.697,241100000.0
2006-07-25 14:47:00,93.683,93.7,93.662,93.695,162899996.0
2006-07-25 14:48:00,93.705,93.709,93.691,93.691,115100000.0
2006-07-25 14:49:00,93.713,93.722,93.673,93.673,213099999.0
2006-07-25 14:50:00,93.697,93.703,93.673,93.681,355800002.0
2006-07-25 14:51:00,93.69,93.7,93.667,93.689,273100003.0
2006-07-25 14:52:00,93.677,93.7,93.676,93.698,268699998.0
2006-07-25 14:53:00,93.672,93.69,93.665,93.678,240899998.0
2006-07-25 14:54:00,93.676,93.685,93.649,93.66,253600000.0
2006-07-25 14:55:00,93.664,93.678,93.647,93.672,251500006.0
2006-07-25 14:56:00,93.678,93.678,93.651,93.651,134399999.0
2006-07-25 14:57:00,93.665,93.665,93.624,93.624,270399997.0
2006-07-25 14:58:00,93.635,93.656,93.632,93.647,171699996.0
2006-07-25 14:59:00,93.593,93.66,93.593,93.66,75100001.0
2006-07-25 15:00:00,93.662,93.662,93.639,93.64,193100002.0
2006-07-25 15:01:00,93.64,93.655,93.629,93.648,106799999.0
2006-07-25 15:02:00,93.641,93.655,93.625,93.637,195999999.0
2006-07-25 15:03:00,93.619,93.636,93.605,93.623,79499999.0
2006-07-25 15:04:00,93.626,93.639,93.609,93.627,145000001.0
2006-07-25 15:05:00,93.639,93.64,93.614,93.633,192800002.0
2006-07-25 15:06:00,93.617,93.617,93.599,93.599,31800000.0
2006-07-25 15:07:00,93.61,93.619,93.596,93.613,135100002.0
2006-07-25 15:08:00,93.625,93.628,93.601,93.601,165000000.0
2006-07-25 15:09:00,93.624,93.626,93.614,93.616,24000000.0
2006-07-25 15:10:00,93.621,93.621,93.606,93.609,114199999.0
2006-07-25 15:11:00,93.616,93.626,93.603,93.612,70899999.0
2006-07-25 15:12:00,93.621,93.633,93.608,93.633,223300004.0
2006-07-25 15:13:00,93.626,93.638,93.608,93.624,215099998.0
2006-07-25 15:14:00,93.643,93.658,93.627,93.635,264900000.0
2006-07-25 15:15:00,93.653,93.667,93.626,93.652,291499997.0
2006-07-25 15:16:00,93.651,93.674,93.651,93.665,180699999.0
2006-07-25 15:17:00,93.655,93.675,93.653,93.671,298600000.0
2006-07-25 15:18:00,93.659,93.671,93.617,93.646,209500000.0
2006-07-25 15:19:00,93.65,93.673,93.637,93.66,223300001.0
2006-07-25 15:20:00,93.644,93.668,93.632,93.668,257399997.0
2006-07-25 15:21:00,93.663,93.663,93.634,93.645,106000002.0
2006-07-25 15:22:00,93.644,93.663,93.621,93.645,332299998.0
2006-07-25 15:23:00,93.661,93.668,93.642,93.642,378500000.0
2006-07-25 15:24:00,93.662,93.67,93.636,93.636,223999996.0
2006-07-25 15:25:00,93.635,93.672,93.635,93.672,223599995.0
2006-07-25 15:26:00,93.668,93.668,93.634,93.64,223999997.0
2006-07-25 15:27:00,93.635,93.659,93.633,93.648,238600000.0
2006-07-25 15:28:00,93.653,93.657,93.634,93.634,176199997.0
2006-07-25 15:29:00,93.626,93.66,93.626,93.655,231000002.0
2006-07-25 15:30:00,93.644,93.657,93.634,93.652,109099998.0
2006-07-25 15:31:00,93.648,93.651,93.629,93.638,173799999.0
2006-07-25 15:32:00,93.633,93.652,93.628,93.643,124000000.0
2006-07-25 15:33:00,93.642,93.651,93.634,93.65,81899998.0
2006-07-25 15:34:00,93.655,93.655,93.623,93.634,367899999.0
2006-07-25 15:35:00,93.642,93.664,93.639,93.644,173499996.0
2006-07-25 15:36:00,93.649,93.683,93.649,93.653,228400000.0
2006-07-25 15:37:00,93.648,93.675,93.648,93.666,192600000.0
2006-07-25 15:38:00,93.643,93.674,93.637,93.657,230200002.0
2006-07-25 15:39:00,93.677,93.677,93.646,93.646,135899998.0
2006-07-25 15:40:00,93.653,93.673,93.647,93.663,291299997.0
2006-07-25 15:41:00,93.652,93.673,93.647,93.673,186999999.0
2006-07-25 15:42:00,93.677,93.699,93.659,93.68,182399996.0
2006-07-25 15:43:00,93.701,93.713,93.686,93.703,244099999.0
2006-07-25 15:44:00,93.699,93.708,93.668,93.693,161299999.0
2006-07-25 15:45:00,93.687,93.702,93.679,93.695,125400000.0
2006-07-25 15:46:00,93.702,93.702,93.678,93.7,172800001.0
2006-07-25 15:47:00,93.669,93.705,93.669,93.702,233899998.0
2006-07-25 15:48:00,93.706,93.714,93.689,93.689,210500001.0
2006-07-25 15:49:00,93.685,93.73,93.685,93.73,188000000.0
2006-07-25 15:50:00,93.728,93.735,93.711,93.735,153899999.0
2006-07-25 15:51:00,93.723,93.737,93.704,93.717,272999996.0
2006-07-25 15:52:00,93.721,93.733,93.702,93.718,342399998.0
2006-07-25 15:53:00,93.71,93.727,93.692,93.712,136000000.0
2006-07-25 15:54:00,93.727,93.739,93.684,93.684,159800000.0
2006-07-25 15:55:00,93.732,93.732,93.71,93.715,182700002.0
2006-07-25 15:56:00,93.715,93.737,93.706,93.716,204899999.0
2006-07-25 15:57:00,93.729,93.74,93.711,93.726,226400002.0
2006-07-25 15:58:00,93.744,93.76,93.729,93.74,126499998.0
2006-07-25 15:59:00,93.756,93.774,93.733,93.75,338499994.0
2006-07-25 16:00:00,93.738,93.738,93.704,93.708,219400000.0
2006-07-25 16:01:00,93.686,93.707,93.682,93.707,129999994.0
2006-07-25 16:02:00,93.683,93.707,93.658,93.682,231800001.0
2006-07-25 16:03:00,93.68,93.691,93.664,93.672,155799999.0
2006-07-25 16:04:00,93.692,93.693,93.666,93.682,267200001.0
2006-07-25 16:05:00,93.69,93.697,93.672,93.672,223300005.0
2006-07-25 16:06:00,93.663,93.677,93.647,93.663,162499998.0
2006-07-25 16:07:00,93.662,93.678,93.651,93.656,165700002.0
2006-07-25 16:08:00,93.674,93.683,93.663,93.667,80100000.0
2006-07-25 16:09:00,93.677,93.677,93.644,93.644,99300002.0
2006-07-25 16:10:00,93.663,93.664,93.639,93.64,225099995.0
2006-07-25 16:11:00,93.657,93.658,93.61,93.614,211800001.0
2006-07-25 16:12:00,93.615,93.636,93.608,93.636,113799999.0
2006-07-25 16:13:00,93.606,93.64,93.579,93.64,159900002.0
2006-07-25 16:14:00,93.633,93.633,93.584,93.611,312500006.0
2006-07-25 16:15:00,93.627,93.627,93.588,93.597,206799999.0
2006-07-25 16:16:00,93.621,93.621,93.596,93.596,228099998.0
2006-07-25 16:17:00,93.604,93.631,93.577,93.605,211300003.0
2006-07-25 16:18:00,93.625,93.632,93.607,93.613,254599999.0
2006-07-25 16:19:00,93.63,93.63,93.592,93.593,201799998.0
2006-07-25 16:20:00,93.594,93.612,93.587,93.605,212499997.0
2006-07-25 16:21:00,93.583,93.606,93.578,93.603,250799997.0
2006-07-25 16:22:00,93.595,93.595,93.565,93.578,121400000.0
2006-07-25 16:23:00,93.571,93.596,93.565,93.579,223200001.0
2006-07-25 16:24:00,93.576,93.577,93.557,93.557,217099997.0
2006-07-25 16:25:00,93.543,93.56,93.521,93.522,199900001.0
2006-07-25 16:26:00,93.543,93.544,93.511,93.524,238300001.0
2006-07-25 16:27:00,93.52,93.539,93.515,93.529,246799996.0
2006-07-25 16:28:00,93.524,93.537,93.513,93.521,68800000.0
2006-07-25 16:29:00,93.537,93.555,93.518,93.518,229199999.0
2006-07-25 16:30:00,93.543,93.543,93.517,93.521,99800001.0
2006-07-25 16:31:00,93.539,93.557,93.526,93.544,390199993.0
2006-07-25 16:32:00,93.553,93.57,93.535,93.555,335800001.0
2006-07-25 16:33:00,93.538,93.559,93.533,93.554,317099996.0
2006-07-25 16:34:00,93.555,93.568,93.538,93.542,183299997.0
2006-07-25 16:35:00,93.556,93.6,93.556,93.588,245200000.0
2006-07-25 16:36:00,93.588,93.623,93.588,93.614,216100001.0
2006-07-25 16:37:00,93.615,93.629,93.597,93.6,290500004.0
2006-07-25 16:38:00,93.604,93.613,93.588,93.592,232899996.0
2006-07-25 16:39:00,93.612,93.612,93.587,93.608,168799999.0
2006-07-25 16:40:00,93.603,93.615,93.595,93.608,100599999.0
2006-07-25 16:41:00,93.601,93.613,93.568,93.585,251899999.0
2006-07-25 16:42:00,93.576,93.594,93.558,93.577,325500001.0
2006-07-25 16:43:00,93.56,93.591,93.56,93.577,215000001.0
2006-07-25 16:44:00,93.579,93.582,93.557,93.565,137500001.0
2006-07-25 16:45:00,93.57,93.594,93.565,93.593,297200003.0
2006-07-25 16:46:00,93.603,93.603,93.581,93.586,116999999.0
2006-07-25 16:47:00,93.597,93.607,93.565,93.582,269000002.0
2006-07-25 16:48:00,93.569,93.601,93.566,93.588,269400002.0
2006-07-25 16:49:00,93.578,93.595,93.559,93.571,282399997.0
2006-07-25 16:50:00,93.592,93.596,93.561,93.567,272800000.0
2006-07-25 16:51:00,93.576,93.599,93.562,93.581,239000004.0
2006-07-25 16:52:00,93.564,93.607,93.564,93.603,148499997.0
2006-07-25 16:53:00,93.59,93.605,93.57,93.592,324000001.0
2006-07-25 16:54:00,93.597,93.613,93.58,93.6,234099997.0
2006-07-25 16:55:00,93.603,93.621,93.588,93.592,226000002.0
2006-07-25 16:56:00,93.602,93.615,93.587,93.605,157999999.0
2006-07-25 16:57:00,93.596,93.626,93.593,93.614,192199998.0
2006-07-25 16:58:00,93.609,93.624,93.596,93.606,97200001.0
2006-07-25 16:59:00,93.598,93.621,93.578,93.592,349900001.0
2006-07-25 17:00:00,93.581,93.613,93.581,93.613,182699998.0
2006-07-25 17:01:00,93.622,93.626,93.598,93.607,242699998.0
2006-07-25 17:02:00,93.602,93.613,93.59,93.608,188699998.0
2006-07-25 17:03:00,93.609,93.615,93.585,93.588,252400003.0
2006-07-25 17:04:00,93.607,93.607,93.578,93.578,144400002.0
2006-07-25 17:05:00,93.596,93.6,93.566,93.582,207000002.0
2006-07-25 17:06:00,93.573,93.594,93.565,93.582,246499998.0
2006-07-25 17:07:00,93.57,93.585,93.547,93.559,139900002.0
2006-07-25 17:08:00,93.545,93.565,93.545,93.548,222400003.0
2006-07-25 17:09:00,93.509,93.533,93.494,93.521,199399999.0
2006-07-25 17:10:00,93.497,93.527,93.497,93.527,161800000.0
2006-07-25 17:11:00,93.518,93.541,93.505,93.531,188600001.0
2006-07-25 17:12:00,93.545,93.548,93.526,93.536,273300000.0
2006-07-25 17:13:00,93.541,93.554,93.512,93.538,195200005.0
2006-07-25 17:14:00,93.545,93.566,93.535,93.564,315000001.0
2006-07-25 17:15:00,93.552,93.578,93.549,93.56,174200003.0
2006-07-25 17:16:00,93.561,93.561,93.539,93.546,183600002.0
2006-07-25 17:17:00,93.54,93.571,93.54,93.566,278499995.0
2006-07-25 17:18:00,93.555,93.555,93.531,93.533,178699997.0
2006-07-25 17:19:00,93.525,93.533,93.497,93.507,334700002.0
2006-07-25 17:20:00,93.493,93.525,93.493,93.517,262499999.0
2006-07-25 17:21:00,93.521,93.521,93.48,93.48,157999998.0
2006-07-25 17:22:00,93.503,93.508,93.472,93.472,220899995.0
2006-07-25 17:23:00,93.502,93.532,93.49,93.515,153299998.0
2006-07-25 17:24:00,93.535,93.558,93.526,93.532,231400005.0
2006-07-25 17:25:00,93.54,93.55,93.519,93.519,143700000.0
2006-07-25 17:26:00,93.52,93.535,93.489,93.499,162300001.0
2006-07-25 17:27:00,93.485,93.502,93.479,93.496,154799999.0
2006-07-25 17:28:00,93.496,93.532,93.49,93.532,240299998.0
2006-07-25 17:29:00,93.539,93.545,93.513,93.521,306600001.0
2006-07-25 17:30:00,93.519,93.554,93.519,93.54,260800003.0
2006-07-25 17:31:00,93.531,93.546,93.514,93.526,242499998.0
2006-07-25 17:32:00,93.516,93.539,93.463,93.48,373199996.0
2006-07-25 17:33:00,93.49,93.49,93.461,93.469,224800003.0
2006-07-25 17:34:00,93.488,93.513,93.488,93.508,221799998.0
2006-07-25 17:35:00,93.491,93.505,93.479,93.5,165199996.0
2006-07-25 17:36:00,93.508,93.508,93.474,93.486,195700001.0
2006-07-25 17:37:00,93.481,93.5,93.471,93.495,309600000.0
2006-07-25 17:38:00,93.501,93.528,93.501,93.528,128299998.0
2006-07-25 17:39:00,93.525,93.525,93.49,93.49,82199999.0
2006-07-25 17:40:00,93.465,93.514,93.465,93.514,138799998.0
2006-07-25 17:41:00,93.504,93.52,93.491,93.497,102100000.0
2006-07-25 17:42:00,93.485,93.514,93.484,93.508,219799997.0
2006-07-25 17:43:00,93.477,93.507,93.477,93.507,252599996.0
2006-07-25 17:44:00,93.492,93.541,93.489,93.541,232000001.0
2006-07-25 17:45:00,93.548,93.548,93.521,93.521,209600000.0
2006-07-25 17:46:00,93.536,93.536,93.503,93.519,168999999.0
2006-07-25 17:47:00,93.508,93.532,93.508,93.513,356099999.0
2006-07-25 17:48:00,93.518,93.538,93.503,93.512,231599998.0
2006-07-25 17:49:00,93.5,93.519,93.481,93.489,191500000.0
2006-07-25 17:50:00,93.512,93.512,93.487,93.499,220799999.0
2006-07-25 17:51:00,93.477,93.502,93.473,93.502,230400001.0
2006-07-25 17:52:00,93.483,93.501,93.479,93.501,186899999.0
2006-07-25 17:53:00,93.488,93.515,93.471,93.51,377199999.0
2006-07-25 17:54:00,93.519,93.54,93.508,93.527,195200001.0
2006-07-25 17:55:00,93.528,93.543,93.517,93.535,253699997.0
2006-07-25 17:56:00,93.526,93.554,93.526,93.554,158499998.0
2006-07-25 17:57:00,93.554,93.554,93.517,93.518,336799999.0
2006-07-25 17:58:00,93.51,93.542,93.51,93.542,191599999.0
2006-07-25 17:59:00,93.539,93.549,93.523,93.526,174999998.0
2006-07-25 18:00:00,93.548,93.566,93.53,93.544,212999999.0
2006-07-25 18:01:00,93.527,93.563,93.518,93.54,2128000002.0
2006-07-25 18:02:00,93.55,93.56,93.54,93.56,2131400006.0
2006-07-25 18:03:00,93.58,93.58,93.56,93.56,2131400006.0
2006-07-25 18:04:00,93.57,93.59,93.57,93.57,2131400006.0
2006-07-25 18:05:00,93.56,93.57,93.54,93.56,2131400006.0
2006-07-25 18:06:00,93.55,93.55,93.54,93.54,2131400006.0
2006-07-25 18:07:00,93.55,93.55,93.54,93.55,2131400006.0
2006-07-25 18:08:00,93.54,93.54,93.53,93.54,2131400006.0
2006-07-25 18:09:00,93.501,93.536,93.499,93.524,2131400006.0
2006-07-25 18:10:00,93.522,93.542,93.508,93.535,1725699999.0
2006-07-25 18:11:00,93.518,93.554,93.518,93.551,1093700000.0
2006-07-25 18:12:00,93.542,93.561,93.531,93.55,1152799996.0
2006-07-25 18:13:00,93.55,93.562,93.527,93.537,1876299976.0
2006-07-25 18:14:00,93.55,93.55,93.55,93.55,1269100007.0
2006-07-25 18:15:00,93.56,93.57,93.56,93.56,1269100007.0
2006-07-25 18:16:00,93.57,93.58,93.56,93.56,1269100007.0
2006-07-25 18:17:00,93.53,93.563,93.527,93.555,1269100007.0
2006-07-25 18:18:00,93.563,93.579,93.548,93.548,987500001.0
2006-07-25 18:19:00,93.556,93.556,93.521,93.53,1858999997.0
2006-07-25 18:20:00,93.537,93.549,93.519,93.521,1905099992.0
2006-07-25 18:21:00,93.531,93.542,93.503,93.512,1791499999.0
2006-07-25 18:22:00,93.517,93.536,93.504,93.525,1342299994.0
2006-07-25 18:23:00,93.53,93.55,93.52,93.54,1930399982.0
2006-07-25 18:24:00,93.55,93.56,93.55,93.56,1930399982.0
2006-07-25 18:25:00,93.536,93.56,93.517,93.545,1930399982.0
2006-07-25 18:26:00,93.57,93.57,93.56,93.56,1278099998.0
2006-07-25 18:27:00,93.545,93.557,93.527,93.534,1278099998.0
2006-07-25 18:28:00,93.525,93.543,93.507,93.518,1741199994.0
2006-07-25 18:29:00,93.514,93.545,93.505,93.536,1013999999.0
2006-07-25 18:30:00,93.54,93.546,93.516,93.534,933800002.0
2006-07-25 18:31:00,93.524,93.548,93.518,93.533,1598699998.0
2006-07-25 18:32:00,93.527,93.544,93.52,93.536,1796399986.0
2006-07-25 18:33:00,93.55,93.57,93.55,93.56,1933200000.0
2006-07-25 18:34:00,93.541,93.548,93.511,93.535,1933200000.0
2006-07-25 18:35:00,93.543,93.556,93.517,93.521,1742099997.0
2006-07-25 18:36:00,93.53,93.552,93.524,93.527,904600001.0
2006-07-25 18:37:00,93.552,93.565,93.531,93.554,1008399995.0
2006-07-25 18:38:00,93.557,93.567,93.528,93.557,807499999.0
2006-07-25 18:39:00,93.545,93.578,93.545,93.563,942600000.0
2006-07-25 18:40:00,93.551,93.58,93.541,93.554,1657799999.0
2006-07-25 18:41:00,93.554,93.57,93.537,93.538,800399994.0
2006-07-25 18:42:00,93.535,93.565,93.534,93.551,1264999997.0
2006-07-25 18:43:00,93.557,93.565,93.535,93.539,380999998.0
2006-07-25 18:44:00,93.553,93.555,93.512,93.512,729399993.0
2006-07-25 18:45:00,93.532,93.552,93.512,93.523,813199998.0
2006-07-25 18:46:00,93.546,93.558,93.526,93.538,654099996.0
2006-07-25 18:47:00,93.543,93.563,93.542,93.557,213699999.0
2006-07-25 18:48:00,93.539,93.56,93.535,93.56,533699997.0
2006-07-25 18:49:00,93.554,93.569,93.545,93.565,496999993.0
2006-07-25 18:50:00,93.561,93.572,93.541,93.551,906200009.0
2006-07-25 18:51:00,93.571,93.583,93.554,93.554,1151599995.0
2006-07-25 18:52:00,93.569,93.572,93.537,93.545,1167199994.0
2006-07-25 18:53:00,93.566,93.566,93.532,93.543,1345599993.0
2006-07-25 18:54:00,93.529,93.546,93.513,93.532,1589300002.0
2006-07-25 18:55:00,93.54,93.566,93.531,93.538,1628299995.0
2006-07-25 18:56:00,93.557,93.566,93.541,93.552,260999999.0
2006-07-25 18:57:00,93.552,93.573,93.543,93.572,461500002.0
2006-07-25 18:58:00,93.571,93.573,93.547,93.563,931899995.0
2006-07-25 18:59:00,93.546,93.583,93.546,93.573,1343200007.0
2006-07-25 19:00:00,93.547,93.575,93.531,93.544,319700001.0
2006-07-25 19:01:00,93.533,93.557,93.529,93.549,509600003.0
2006-07-25 19:02:00,93.546,93.564,93.545,93.562,305600000.0
2006-07-25 19:03:00,93.552,93.575,93.546,93.558,480700001.0
2006-07-25 19:04:00,93.543,93.563,93.54,93.556,433300001.0
2006-07-25 19:05:00,93.556,93.562,93.542,93.542,391099996.0
2006-07-25 19:06:00,93.559,93.57,93.542,93.544,927900001.0
2006-07-25 19:07:00,93.551,93.575,93.541,93.56,1290899997.0
2006-07-25 19:08:00,93.56,93.57,93.539,93.552,1812499995.0
2006-07-25 19:09:00,93.561,93.594,93.549,93.594,816299990.0
2006-07-25 19:10:00,93.603,93.603,93.574,93.589,310599998.0
2006-07-25 19:11:00,93.589,93.608,93.571,93.593,566399995.0
2006-07-25 19:12:00,93.595,93.604,93.58,93.597,286000000.0
2006-07-25 19:13:00,93.596,93.616,93.583,93.6,595700000.0
2006-07-25 19:14:00,93.585,93.602,93.578,93.585,314700000.0
2006-07-25 19:15:00,93.578,93.582,93.554,93.562,914099998.0
2006-07-25 19:16:00,93.544,93.568,93.537,93.561,283599999.0
2006-07-25 19:17:00,93.55,93.565,93.529,93.559,833299997.0
2006-07-25 19:18:00,93.554,93.56,93.531,93.531,663899997.0
2006-07-25 19:19:00,93.545,93.562,93.523,93.535,1090099992.0
2006-07-25 19:20:00,93.538,93.555,93.521,93.547,583500002.0
2006-07-25 19:21:00,93.54,93.558,93.525,93.547,830199996.0
2006-07-25 19:22:00,93.553,93.555,93.533,93.54,215200000.0
2006-07-25 19:23:00,93.531,93.565,93.527,93.552,1673299991.0
2006-07-25 19:24:00,93.542,93.565,93.542,93.559,731799994.0
2006-07-25 19:25:00,93.548,93.551,93.515,93.52,1160999996.0
2006-07-25 19:26:00,93.52,93.551,93.514,93.53,1925300002.0
2006-07-25 19:27:00,93.534,93.538,93.51,93.518,1466399997.0
2006-07-25 19:28:00,93.536,93.541,93.507,93.524,954499997.0
2006-07-25 19:29:00,93.523,93.537,93.501,93.532,402200003.0
2006-07-25 19:30:00,93.526,93.543,93.512,93.543,912899995.0
2006-07-25 19:31:00,93.52,93.54,93.514,93.54,505900001.0
2006-07-25 19:32:00,93.53,93.545,93.521,93.537,1143700010.0
2006-07-25 19:33:00,93.535,93.545,93.523,93.53,722399997.0
2006-07-25 19:34:00,93.532,93.546,93.519,93.542,1145699998.0
2006-07-25 19:35:00,93.522,93.547,93.504,93.543,940799990.0
2006-07-25 19:36:00,93.529,93.547,93.519,93.545,786999999.0
2006-07-25 19:37:00,93.547,93.548,93.522,93.522,184600000.0
2006-07-25 19:38:00,93.535,93.548,93.511,93.52,931099997.0
2006-07-25 19:39:00,93.536,93.546,93.515,93.517,527699996.0
2006-07-25 19:40:00,93.532,93.544,93.512,93.512,676299994.0
2006-07-25 19:41:00,93.511,93.541,93.508,93.527,1154500000.0
2006-07-25 19:42:00,93.509,93.536,93.506,93.536,1101100000.0
2006-07-25 19:43:00,93.516,93.538,93.509,93.538,461800005.0
2006-07-25 19:44:00,93.534,93.545,93.519,93.538,752699996.0
2006-07-25 19:45:00,93.524,93.545,93.524,93.542,391799996.0
2006-07-25 19:46:00,93.533,93.538,93.509,93.512,614399999.0
2006-07-25 19:47:00,93.532,93.537,93.503,93.524,357599997.0
2006-07-25 19:48:00,93.526,93.565,93.526,93.55,1098199989.0
2006-07-25 19:49:00,93.545,93.562,93.53,93.555,645899999.0
2006-07-25 19:50:00,93.555,93.564,93.538,93.54,648499992.0
2006-07-25 19:51:00,93.544,93.58,93.544,93.572,490999998.0
2006-07-25 19:52:00,93.553,93.57,93.546,93.565,501299999.0
2006-07-25 19:53:00,93.562,93.564,93.534,93.541,869999984.0
2006-07-25 19:54:00,93.545,93.568,93.537,93.564,859900001.0
2006-07-25 19:55:00,93.561,93.561,93.532,93.535,316699996.0
2006-07-25 19:56:00,93.553,93.559,93.533,93.533,592500001.0
2006-07-25 19:57:00,93.542,93.545,93.51,93.527,710799998.0
2006-07-25 19:58:00,93.525,93.537,93.507,93.523,990100002.0
2006-07-25 19:59:00,93.519,93.535,93.497,93.51,753300002.0
2006-07-25 20:00:00,93.505,93.513,93.488,93.495,468600001.0
2006-07-25 20:01:00,93.514,93.514,93.476,93.477,680399993.0
2006-07-25 20:02:00,93.485,93.5,93.47,93.478,479099998.0
2006-07-25 20:03:00,93.478,93.496,93.469,93.49,440599996.0
2006-07-25 20:04:00,93.499,93.499,93.472,93.481,468099995.0
2006-07-25 20:05:00,93.492,93.499,93.479,93.487,456000006.0
2006-07-25 20:06:00,93.483,93.518,93.476,93.497,670800004.0
2006-07-25 20:07:00,93.505,93.526,93.5,93.514,511699999.0
2006-07-25 20:08:00,93.503,93.517,93.484,93.504,664399996.0
2006-07-25 20:09:00,93.495,93.505,93.475,93.48,561900004.0
2006-07-25 20:10:00,93.503,93.508,93.482,93.482,569200006.0
2006-07-25 20:11:00,93.489,93.526,93.478,93.512,1436600004.0
2006-07-25 20:12:00,93.507,93.522,93.486,93.493,1667600000.0
2006-07-25 20:13:00,93.512,93.52,93.494,93.504,725199999.0
2006-07-25 20:14:00,93.511,93.514,93.483,93.497,492699998.0
2006-07-25 20:15:00,93.516,93.526,93.499,93.502,931199999.0
2006-07-25 20:16:00,93.523,93.533,93.502,93.502,1392299991.0
2006-07-25 20:17:00,93.498,93.525,93.498,93.523,179899996.0
2006-07-25 20:18:00,93.526,93.526,93.497,93.499,174299996.0
2006-07-25 20:19:00,93.515,93.525,93.488,93.508,1568199980.0
2006-07-25 20:20:00,93.518,93.52,93.49,93.506,1424900002.0
2006-07-25 20:21:00,93.507,93.517,93.49,93.491,420399999.0
2006-07-25 20:22:00,93.481,93.515,93.481,93.497,792300001.0
2006-07-25 20:23:00,93.494,93.513,93.483,93.497,705999999.0
2006-07-25 20:24:00,93.495,93.5,93.475,93.487,423399997.0
2006-07-25 20:25:00,93.491,93.505,93.473,93.49,815399995.0
2006-07-25 20:26:00,93.477,93.495,93.474,93.492,486799999.0
2006-07-25 20:27:00,93.503,93.507,93.48,93.486,1171499994.0
2006-07-25 20:28:00,93.483,93.516,93.483,93.49,2054199981.0
2006-07-25 20:30:00,93.53,93.54,93.53,93.54,1702000004.0
2006-07-25 20:31:00,93.524,93.537,93.502,93.523,1702000004.0
2006-07-25 20:32:00,93.54,93.55,93.53,93.53,726599988.0
2006-07-25 20:33:00,93.509,93.528,93.488,93.528,726599988.0
2006-07-25 20:34:00,93.514,93.528,93.5,93.522,317999998.0
2006-07-25 20:35:00,93.507,93.525,93.499,93.52,571899995.0
2006-07-25 20:36:00,93.506,93.523,93.496,93.518,538900001.0
2006-07-25 20:37:00,93.499,93.52,93.486,93.511,426099993.0
2006-07-25 20:38:00,93.514,93.523,93.483,93.495,1346599988.0
2006-07-25 20:39:00,93.5,93.529,93.498,93.515,1140799993.0
2006-07-25 20:40:00,93.514,93.521,93.488,93.507,1665400001.0
2006-07-25 20:41:00,93.52,93.524,93.496,93.504,1047400000.0
2006-07-25 20:42:00,93.512,93.529,93.491,93.511,951100006.0
2006-07-25 20:43:00,93.505,93.547,93.505,93.525,835599993.0
2006-07-25 20:44:00,93.532,93.539,93.511,93.518,1170699992.0
2006-07-25 20:45:00,93.514,93.54,93.51,93.53,1182699994.0
2006-07-25 20:46:00,93.538,93.55,93.514,93.515,811299995.0
2006-07-25 20:47:00,93.513,93.545,93.513,93.535,1267100004.0
2006-07-25 20:48:00,93.537,93.551,93.518,93.527,860299998.0
2006-07-25 20:49:00,93.541,93.557,93.53,93.547,719799996.0
2006-07-25 20:50:00,93.548,93.561,93.527,93.527,1175800013.0
2006-07-25 20:51:00,93.535,93.563,93.524,93.537,650299999.0
2006-07-25 20:52:00,93.535,93.547,93.518,93.532,493599997.0
2006-07-25 20:53:00,93.519,93.538,93.502,93.538,1422300000.0
2006-07-25 20:54:00,93.534,93.546,93.51,93.525,483199997.0
2006-07-25 20:55:00,93.529,93.542,93.51,93.529,1008999989.0
2006-07-25 20:56:00,93.532,93.553,93.507,93.507,944999999.0
2006-07-25 20:57:00,93.524,93.536,93.506,93.508,1360199987.0
2006-07-25 20:58:00,93.53,93.54,93.53,93.54,568699994.0
2006-07-25 20:59:00,93.53,93.53,93.52,93.53,568699994.0
2006-07-25 21:00:00,93.54,93.56,93.54,93.55,568699994.0
2006-07-25 21:01:00,93.56,93.57,93.56,93.56,568699994.0
2006-07-25 21:02:00,93.546,93.561,93.533,93.543,568699994.0
2006-07-25 21:03:00,93.542,93.559,93.533,93.547,665200000.0
2006-07-25 21:04:00,93.543,93.543,93.521,93.523,473399995.0
2006-07-25 21:05:00,93.53,93.546,93.51,93.533,428700001.0
2006-07-25 21:06:00,93.533,93.56,93.533,93.552,578299999.0
2006-07-25 21:07:00,93.546,93.561,93.534,93.544,623400002.0
2006-07-25 21:08:00,93.519,93.543,93.503,93.535,623899998.0
2006-07-25 21:09:00,93.535,93.538,93.516,93.52,267699996.0
2006-07-25 21:10:00,93.537,93.54,93.516,93.517,520699993.0
2006-07-25 21:11:00,93.533,93.533,93.509,93.51,454299996.0
2006-07-25 21:12:00,93.52,93.526,93.5,93.512,647099996.0
2006-07-25 21:13:00,93.497,93.522,93.492,93.495,1032399989.0
2006-07-25 21:14:00,93.509,93.525,93.495,93.52,1070899991.0
2006-07-25 21:15:00,93.509,93.523,93.496,93.515,1215999999.0
2006-07-25 21:16:00,93.505,93.536,93.504,93.525,852399997.0
2006-07-25 21:17:00,93.521,93.535,93.501,93.525,1354300000.0
2006-07-25 21:18:00,93.527,93.533,93.511,93.514,887900007.0
2006-07-25 21:19:00,93.523,93.535,93.505,93.526,1007299998.0
2006-07-25 21:20:00,93.528,93.535,93.508,93.525,1501799993.0
2006-07-25 21:21:00,93.512,93.528,93.495,93.521,1609099996.0
2006-07-25 21:22:00,93.525,93.53,93.491,93.508,1420699996.0
2006-07-25 21:23:00,93.519,93.54,93.508,93.529,1051399999.0
2006-07-25 21:24:00,93.517,93.519,93.487,93.503,780299999.0
2006-07-25 21:25:00,93.518,93.529,93.499,93.506,1251899998.0
2006-07-25 21:26:00,93.505,93.525,93.497,93.522,347700003.0
2006-07-25 21:27:00,93.505,93.524,93.495,93.515,515100007.0
2006-07-25 21:28:00,93.51,93.52,93.502,93.52,326199999.0
2006-07-25 21:29:00,93.529,93.532,93.506,93.51,595999999.0
2006-07-25 21:30:00,93.52,93.52,93.492,93.499,351199999.0
2006-07-25 21:31:00,93.511,93.527,93.49,93.512,210899998.0
2006-07-25 21:32:00,93.523,93.532,93.503,93.527,1376799996.0
2006-07-25 21:33:00,93.525,93.53,93.507,93.51,231800002.0
2006-07-25 21:34:00,93.527,93.528,93.497,93.497,527700005.0
2006-07-25 21:35:00,93.529,93.529,93.498,93.501,280499998.0
2006-07-25 21:36:00,93.513,93.521,93.495,93.503,157600000.0
2006-07-25 21:37:00,93.51,93.525,93.491,93.513,458599999.0
2006-07-25 21:38:00,93.508,93.528,93.508,93.523,414999994.0
2006-07-25 21:39:00,93.522,93.533,93.498,93.523,276599999.0
2006-07-25 21:40:00,93.53,93.532,93.503,93.505,353599999.0
2006-07-25 21:41:00,93.504,93.523,93.49,93.51,391799997.0
2006-07-25 21:42:00,93.52,93.52,93.489,93.49,661199999.0
2006-07-25 21:43:00,93.518,93.518,93.485,93.495,699700002.0
2006-07-25 21:44:00,93.503,93.528,93.492,93.522,1314100006.0
2006-07-25 21:45:00,93.493,93.512,93.476,93.504,1116799998.0
2006-07-25 21:46:00,93.489,93.508,93.48,93.499,520300001.0
2006-07-25 21:47:00,93.492,93.525,93.492,93.513,920200001.0
2006-07-25 21:48:00,93.508,93.525,93.495,93.508,283900000.0
2006-07-25 21:49:00,93.503,93.529,93.491,93.506,664899998.0
2006-07-25 21:50:00,93.493,93.517,93.493,93.517,131499999.0
2006-07-25 21:51:00,93.514,93.514,93.461,93.461,347800001.0
2006-07-25 21:52:00,93.462,93.494,93.461,93.49,779300001.0
2006-07-25 21:53:00,93.484,93.497,93.473,93.492,265700001.0
2006-07-25 21:54:00,93.498,93.498,93.474,93.476,159599998.0
2006-07-25 21:55:00,93.48,93.498,93.475,93.489,317399997.0
2006-07-25 21:56:00,93.498,93.5,93.48,93.483,510300000.0
2006-07-25 21:57:00,93.493,93.493,93.473,93.473,77900000.0
2006-07-25 21:58:00,93.492,93.496,93.482,93.49,201300000.0
2006-07-25 21:59:00,93.501,93.506,93.48,93.481,823999996.0
2006-07-25 22:00:00,93.479,93.5,93.461,93.493,771199996.0
2006-07-25 22:01:00,93.493,93.5,93.469,93.487,905699995.0
2006-07-25 22:02:00,93.495,93.509,93.48,93.48,1182500000.0
2006-07-25 22:03:00,93.474,93.499,93.474,93.49,399100001.0
2006-07-25 22:04:00,93.497,93.5,93.472,93.473,628199992.0
2006-07-25 22:05:00,93.471,93.49,93.456,93.485,316599998.0
2006-07-25 22:06:00,93.487,93.492,93.463,93.463,328599996.0
2006-07-25 22:07:00,93.485,93.49,93.468,93.472,253799998.0
2006-07-25 22:08:00,93.494,93.494,93.469,93.47,179800000.0
2006-07-25 22:09:00,93.494,93.494,93.46,93.46,304599997.0
2006-07-25 22:10:00,93.468,93.486,93.448,93.473,283899999.0
2006-07-25 22:11:00,93.488,93.507,93.476,93.482,398999998.0
2006-07-25 22:12:00,93.495,93.504,93.467,93.486,394099995.0
2006-07-25 22:13:00,93.505,93.505,93.472,93.487,586399993.0
2006-07-25 22:14:00,93.488,93.503,93.483,93.497,138399996.0
2006-07-25 22:15:00,93.48,93.505,93.477,93.494,630100000.0
2006-07-25 22:16:00,93.491,93.491,93.455,93.455,480900004.0
2006-07-25 22:17:00,93.471,93.48,93.451,93.479,155700002.0
2006-07-25 22:18:00,93.475,93.48,93.455,93.455,330899997.0
2006-07-25 22:19:00,93.477,93.48,93.45,93.45,232300000.0
2006-07-25 22:20:00,93.463,93.482,93.462,93.482,171499997.0
2006-07-25 22:21:00,93.472,93.48,93.454,93.46,103099999.0
2006-07-25 22:22:00,93.475,93.498,93.469,93.483,550200001.0
2006-07-25 22:23:00,93.481,93.482,93.462,93.462,150699998.0
2006-07-25 22:24:00,93.477,93.481,93.464,93.477,193299998.0
2006-07-25 22:25:00,93.475,93.488,93.461,93.476,281999999.0
2006-07-25 22:26:00,93.476,93.476,93.456,93.458,88900001.0
2006-07-25 22:27:00,93.473,93.493,93.465,93.479,908000001.0
2006-07-25 22:28:00,93.463,93.489,93.458,93.475,402400002.0
2006-07-25 22:29:00,93.472,93.49,93.453,93.475,291699998.0
2006-07-25 22:30:00,93.483,93.489,93.456,93.474,513500004.0
2006-07-25 22:31:00,93.463,93.48,93.458,93.48,67199999.0
2006-07-25 22:32:00,93.457,93.486,93.45,93.464,241300000.0
2006-07-25 22:33:00,93.452,93.472,93.448,93.466,455199998.0
2006-07-25 22:34:00,93.45,93.481,93.45,93.471,580400000.0
2006-07-25 22:35:00,93.478,93.478,93.455,93.458,257500000.0
2006-07-25 22:36:00,93.473,93.489,93.465,93.478,520800006.0
2006-07-25 22:37:00,93.458,93.475,93.453,93.475,137900002.0
2006-07-25 22:38:00,93.475,93.475,93.454,93.454,188600001.0
2006-07-25 22:39:00,93.475,93.475,93.451,93.46,221400000.0
2006-07-25 22:40:00,93.457,93.472,93.452,93.47,488899989.0
2006-07-25 22:41:00,93.46,93.475,93.46,93.475,301100003.0
2006-07-25 22:42:00,93.477,93.477,93.441,93.441,168799996.0
2006-07-25 22:43:00,93.455,93.481,93.446,93.464,699299995.0
2006-07-25 22:44:00,93.448,93.466,93.436,93.458,382399997.0
2006-07-25 22:45:00,93.458,93.491,93.454,93.49,407299992.0
2006-07-25 22:46:00,93.475,93.495,93.46,93.493,334200001.0
2006-07-25 22:47:00,93.476,93.497,93.469,93.487,313499999.0
2006-07-25 22:48:00,93.483,93.484,93.444,93.448,635800002.0
2006-07-25 22:49:00,93.463,93.495,93.463,93.49,482199996.0
2006-07-25 22:50:00,93.5,93.5,93.47,93.47,235000000.0
2006-07-25 22:51:00,93.491,93.506,93.472,93.481,654999997.0
2006-07-25 22:52:00,93.505,93.505,93.482,93.482,151899997.0
2006-07-25 22:53:00,93.496,93.51,93.459,93.478,486400004.0
2006-07-25 22:54:00,93.48,93.512,93.48,93.506,208599995.0
2006-07-25 22:55:00,93.494,93.515,93.488,93.504,444899996.0
2006-07-25 22:56:00,93.501,93.509,93.481,93.481,218900002.0
2006-07-25 22:57:00,93.481,93.505,93.461,93.485,297999996.0
2006-07-25 22:58:00,93.492,93.492,93.473,93.487,99500001.0
2006-07-25 22:59:00,93.462,93.485,93.413,93.46,279599998.0
2006-07-25 23:00:00,93.49,93.49,93.462,93.469,246999999.0
2006-07-25 23:01:00,93.449,93.476,93.432,93.448,319899997.0
2006-07-25 23:02:00,93.475,93.493,93.457,93.465,297799998.0
2006-07-25 23:03:00,93.462,93.478,93.451,93.474,164100003.0
2006-07-25 23:04:00,93.428,93.475,93.416,93.429,287899997.0
2006-07-25 23:05:00,93.424,93.447,93.403,93.411,132600000.0
2006-07-25 23:06:00,93.42,93.46,93.411,93.434,242599998.0
2006-07-25 23:07:00,93.414,93.456,93.411,93.442,171099999.0
2006-07-25 23:08:00,93.425,93.443,93.406,93.435,314400003.0
2006-07-25 23:09:00,93.413,93.439,93.403,93.416,130999998.0
2006-07-25 23:10:00,93.415,93.442,93.401,93.401,289100005.0
2006-07-25 23:11:00,93.392,93.466,93.391,93.452,148500001.0
2006-07-25 23:12:00,93.404,93.43,93.399,93.416,277400004.0
2006-07-25 23:13:00,93.432,93.442,93.399,93.399,179600000.0
2006-07-25 23:14:00,93.442,93.447,93.397,93.406,155099998.0
2006-07-25 23:15:00,93.415,93.452,93.404,93.417,241499999.0
2006-07-25 23:16:00,93.413,93.456,93.403,93.429,221099999.0
2006-07-25 23:17:00,93.437,93.452,93.406,93.436,281599996.0
2006-07-25 23:18:00,93.447,93.468,93.419,93.419,240000000.0
2006-07-25 23:19:00,93.434,93.438,93.409,93.424,392799999.0
2006-07-25 23:20:00,93.419,93.439,93.404,93.425,296999993.0
2006-07-25 23:21:00,93.451,93.455,93.415,93.423,251599997.0
2006-07-25 23:22:00,93.448,93.472,93.419,93.419,262299998.0
2006-07-25 23:23:00,93.472,93.472,93.411,93.426,244999994.0
2006-07-25 23:24:00,93.441,93.455,93.415,93.429,318500003.0
2006-07-25 23:25:00,93.421,93.446,93.396,93.396,196899995.0
2006-07-25 23:26:00,93.42,93.45,93.414,93.429,257199999.0
2006-07-25 23:27:00,93.473,93.473,93.427,93.445,162000001.0
2006-07-25 23:28:00,93.443,93.452,93.427,93.443,220100001.0
2006-07-25 23:29:00,93.436,93.45,93.42,93.445,310500006.0
2006-07-25 23:30:00,93.438,93.45,93.428,93.445,167899999.0
2006-07-25 23:31:00,93.426,93.447,93.425,93.447,219700001.0
2006-07-25 23:32:00,93.447,93.453,93.426,93.431,197500001.0
2006-07-25 23:33:00,93.433,93.453,93.424,93.451,228800001.0
2006-07-25 23:34:00,93.453,93.457,93.427,93.441,334599999.0
2006-07-25 23:35:00,93.46,93.465,93.417,93.436,193199997.0
2006-07-25 23:36:00,93.457,93.457,93.436,93.436,192699998.0
2006-07-25 23:37:00,93.444,93.457,93.435,93.448,89600000.0
2006-07-25 23:38:00,93.433,93.452,93.427,93.448,319599995.0
2006-07-25 23:39:00,93.457,93.467,93.444,93.457,236900000.0
2006-07-25 23:40:00,93.445,93.467,93.443,93.462,305299999.0
2006-07-25 23:41:00,93.465,93.475,93.449,93.466,158700000.0
2006-07-25 23:42:00,93.448,93.47,93.441,93.46,319000003.0
2006-07-25 23:43:00,93.452,93.473,93.452,93.471,220299998.0
2006-07-25 23:44:00,93.46,93.47,93.435,93.458,374699998.0
2006-07-25 23:45:00,93.453,93.475,93.448,93.466,231000000.0
2006-07-25 23:46:00,93.459,93.479,93.454,93.468,139999999.0
2006-07-25 23:47:00,93.46,93.463,93.442,93.448,99000001.0
2006-07-25 23:48:00,93.455,93.46,93.439,93.448,222599999.0
2006-07-25 23:49:00,93.462,93.463,93.438,93.445,128599999.0
2006-07-25 23:50:00,93.443,93.471,93.443,93.463,212899997.0
2006-07-25 23:51:00,93.455,93.46,93.437,93.44,164300002.0
2006-07-25 23:52:00,93.443,93.466,93.443,93.454,125499998.0
2006-07-25 23:53:00,93.436,93.45,93.431,93.445,229200002.0
2006-07-25 23:54:00,93.436,93.458,93.431,93.458,214900001.0
2006-07-25 23:55:00,93.452,93.461,93.435,93.442,94500000.0
2006-07-25 23:56:00,93.467,93.468,93.441,93.441,222399998.0
2006-07-25 23:57:00,93.44,93.46,93.44,93.46,96000000.0
2006-07-25 23:58:00,93.441,93.46,93.44,93.44,153000001.0
2006-07-25 23:59:00,93.455,93.455,93.44,93.44,107800000.0
2006-07-26 00:00:00,93.441,93.466,93.437,93.437,220900001.0
2006-07-26 00:01:00,93.42,93.451,93.42,93.443,409100007.0
2006-07-26 00:02:00,93.444,93.448,93.423,93.435,215100001.0
2006-07-26 00:03:00,93.444,93.457,93.437,93.452,121700001.0
2006-07-26 00:04:00,93.443,93.45,93.426,93.437,140000001.0
2006-07-26 00:05:00,93.45,93.45,93.42,93.437,366599997.0
2006-07-26 00:06:00,93.444,93.447,93.417,93.433,230900000.0
2006-07-26 00:07:00,93.445,93.453,93.429,93.437,190899996.0
2006-07-26 00:08:00,93.433,93.457,93.428,93.432,296300002.0
2006-07-26 00:09:00,93.447,93.455,93.413,93.413,215700001.0
2006-07-26 00:10:00,93.433,93.46,93.432,93.445,97799998.0
2006-07-26 00:11:00,93.434,93.452,93.425,93.452,169099999.0
2006-07-26 00:12:00,93.456,93.458,93.423,93.423,223399997.0
2006-07-26 00:13:00,93.432,93.455,93.432,93.445,187000001.0
2006-07-26 00:14:00,93.444,93.453,93.422,93.434,196999997.0
2006-07-26 00:15:00,93.433,93.452,93.424,93.44,295800000.0
2006-07-26 00:16:00,93.452,93.458,93.427,93.444,310600000.0
2006-07-26 00:17:00,93.462,93.462,93.432,93.432,82099999.0
2006-07-26 00:18:00,93.453,93.455,93.436,93.44,37599999.0
2006-07-26 00:19:00,93.454,93.457,93.43,93.452,239699998.0
2006-07-26 00:20:00,93.447,93.457,93.425,93.425,253300004.0
2006-07-26 00:21:00,93.446,93.446,93.418,93.44,237699998.0
2006-07-26 00:22:00,93.435,93.44,93.418,93.431,213199998.0
2006-07-26 00:23:00,93.427,93.431,93.413,93.413,133600002.0
2006-07-26 00:24:00,93.418,93.433,93.395,93.419,172299999.0
2006-07-26 00:25:00,93.43,93.43,93.404,93.417,119400000.0
2006-07-26 00:26:00,93.43,93.43,93.404,93.404,185499996.0
2006-07-26 00:27:00,93.407,93.424,93.401,93.417,261100003.0
2006-07-26 00:28:00,93.401,93.42,93.401,93.415,171200000.0
2006-07-26 00:29:00,93.407,93.425,93.394,93.425,247700001.0
2006-07-26 00:30:00,93.399,93.42,93.392,93.42,140300001.0
2006-07-26 00:31:00,93.415,93.42,93.4,93.408,98299996.0
2006-07-26 00:32:00,93.416,93.427,93.387,93.406,284800003.0
2006-07-26 00:33:00,93.428,93.428,93.399,93.412,150999999.0
2006-07-26 00:34:00,93.403,93.425,93.372,93.372,151899998.0
2006-07-26 00:35:00,93.39,93.42,93.39,93.42,311500000.0
2006-07-26 00:36:00,93.422,93.432,93.405,93.423,257600002.0
2006-07-26 00:37:00,93.416,93.425,93.395,93.403,285799996.0
2006-07-26 00:38:00,93.41,93.415,93.39,93.398,93299998.0
2006-07-26 00:39:00,93.417,93.426,93.398,93.403,181500000.0
2006-07-26 00:40:00,93.405,93.418,93.389,93.413,280599999.0
2006-07-26 00:41:00,93.419,93.431,93.406,93.411,104099998.0
2006-07-26 00:42:00,93.418,93.426,93.403,93.405,268499998.0
2006-07-26 00:43:00,93.41,93.42,93.394,93.406,39900000.0
2006-07-26 00:44:00,93.406,93.429,93.402,93.42,167000000.0
2006-07-26 00:45:00,93.411,93.433,93.403,93.425,200999996.0
2006-07-26 00:46:00,93.425,93.435,93.405,93.426,268499999.0
2006-07-26 00:47:00,93.421,93.441,93.403,93.435,410899997.0
2006-07-26 00:48:00,93.423,93.44,93.412,93.43,172099999.0
2006-07-26 00:49:00,93.422,93.449,93.422,93.447,173799999.0
2006-07-26 00:50:00,93.435,93.448,93.424,93.434,276800001.0
2006-07-26 00:51:00,93.445,93.451,93.424,93.439,315600000.0
2006-07-26 00:52:00,93.431,93.445,93.418,93.445,228500003.0
2006-07-26 00:53:00,93.438,93.45,93.431,93.45,276399997.0
2006-07-26 00:54:00,93.434,93.447,93.418,93.44,129400002.0
2006-07-26 00:55:00,93.445,93.461,93.43,93.451,235399999.0
2006-07-26 00:56:00,93.451,93.461,93.433,93.442,314900001.0
2006-07-26 00:57:00,93.461,93.468,93.446,93.456,221399997.0
2006-07-26 00:58:00,93.463,93.475,93.453,93.457,139900000.0
2006-07-26 00:59:00,93.466,93.478,93.455,93.472,391900002.0
2006-07-26 01:00:00,93.443,93.483,93.443,93.474,166700000.0
2006-07-26 01:01:00,93.471,93.474,93.457,93.463,51100000.0
2006-07-26 01:02:00,93.457,93.475,93.444,93.47,265400002.0
2006-07-26 01:03:00,93.463,93.47,93.445,93.458,159299999.0
2006-07-26 01:04:00,93.465,93.47,93.445,93.445,247100001.0
2006-07-26 01:05:00,93.436,93.456,93.436,93.456,59200000.0
2006-07-26 01:06:00,93.438,93.466,93.437,93.464,249499998.0
2006-07-26 01:07:00,93.452,93.472,93.435,93.454,158700002.0
2006-07-26 01:08:00,93.448,93.46,93.443,93.46,110799999.0
2006-07-26 01:09:00,93.455,93.46,93.436,93.447,154099998.0
2006-07-26 01:10:00,93.442,93.455,93.428,93.443,150300003.0
2006-07-26 01:11:00,93.452,93.456,93.431,93.442,299899997.0
2006-07-26 01:12:00,93.436,93.461,93.43,93.448,315500001.0
2006-07-26 01:13:00,93.427,93.455,93.427,93.452,244300001.0
2006-07-26 01:14:00,93.445,93.45,93.421,93.421,121699999.0
2006-07-26 01:15:00,93.435,93.447,93.424,93.437,111099996.0
2006-07-26 01:16:00,93.432,93.456,93.428,93.443,287099999.0
2006-07-26 01:17:00,93.418,93.445,93.418,93.445,119899999.0
2006-07-26 01:18:00,93.435,93.447,93.427,93.429,226300000.0
2006-07-26 01:19:00,93.431,93.45,93.431,93.445,88800001.0
2006-07-26 01:20:00,93.424,93.468,93.424,93.459,336200000.0
2006-07-26 01:21:00,93.452,93.473,93.441,93.465,192800000.0
2006-07-26 01:22:00,93.464,93.484,93.454,93.467,274600000.0
2006-07-26 01:23:00,93.473,93.476,93.449,93.473,196499997.0
2006-07-26 01:24:00,93.455,93.472,93.448,93.468,196199998.0
2006-07-26 01:25:00,93.458,93.474,93.442,93.455,184400003.0
2006-07-26 01:26:00,93.467,93.485,93.458,93.477,166999998.0
2006-07-26 01:27:00,93.463,93.496,93.463,93.496,259399997.0
2006-07-26 01:28:00,93.473,93.492,93.468,93.492,203300000.0
2006-07-26 01:29:00,93.463,93.498,93.463,93.49,254200004.0
2006-07-26 01:30:00,93.487,93.495,93.471,93.485,168299999.0
2006-07-26 01:31:00,93.475,93.507,93.475,93.507,122699996.0
2006-07-26 01:32:00,93.487,93.509,93.483,93.509,154700000.0
2006-07-26 01:33:00,93.488,93.505,93.481,93.484,211900003.0
2006-07-26 01:34:00,93.492,93.516,93.488,93.507,354099999.0
2006-07-26 01:35:00,93.505,93.51,93.49,93.51,230100000.0
2006-07-26 01:36:00,93.496,93.51,93.48,93.5,95600002.0
2006-07-26 01:37:00,93.493,93.508,93.479,93.501,250100000.0
2006-07-26 01:38:00,93.508,93.511,93.483,93.494,220800002.0
2006-07-26 01:39:00,93.483,93.501,93.482,93.495,148599999.0
2006-07-26 01:40:00,93.473,93.504,93.471,93.495,273399999.0
2006-07-26 01:41:00,93.49,93.503,93.477,93.491,246699995.0
2006-07-26 01:42:00,93.492,93.492,93.459,93.459,64399999.0
2006-07-26 01:43:00,93.473,93.497,93.47,93.474,210999999.0
2006-07-26 01:44:00,93.481,93.504,93.479,93.501,239900002.0
2006-07-26 01:45:00,93.515,93.521,93.498,93.521,203099999.0
2006-07-26 01:46:00,93.493,93.512,93.491,93.491,170199998.0
2006-07-26 01:47:00,93.498,93.502,93.483,93.483,76600000.0
2006-07-26 01:48:00,93.491,93.504,93.47,93.489,268599996.0
2006-07-26 01:49:00,93.46,93.485,93.457,93.475,232799998.0
2006-07-26 01:50:00,93.47,93.487,93.45,93.458,256400001.0
2006-07-26 01:51:00,93.468,93.484,93.463,93.464,173499997.0
2006-07-26 01:52:00,93.482,93.502,93.472,93.475,115599999.0
2006-07-26 01:53:00,93.486,93.492,93.452,93.452,323100000.0
2006-07-26 01:54:00,93.456,93.486,93.456,93.477,289799994.0
2006-07-26 01:55:00,93.452,93.469,93.449,93.449,179300001.0
2006-07-26 01:56:00,93.437,93.472,93.437,93.446,398599998.0
2006-07-26 01:57:00,93.443,93.468,93.44,93.462,397400000.0
2006-07-26 01:58:00,93.463,93.463,93.439,93.445,448999998.0
2006-07-26 01:59:00,93.45,93.45,93.427,93.438,288100000.0
2006-07-26 02:00:00,93.432,93.45,93.43,93.445,175099997.0
2006-07-26 02:01:00,93.453,93.47,93.442,93.457,228299997.0
2006-07-26 02:02:00,93.448,93.46,93.435,93.447,164299999.0
2006-07-26 02:03:00,93.431,93.459,93.412,93.427,263699999.0
2006-07-26 02:04:00,93.423,93.45,93.414,93.445,267400002.0
2006-07-26 02:05:00,93.449,93.471,93.433,93.457,93800001.0
2006-07-26 02:06:00,93.463,93.47,93.449,93.45,177000002.0
2006-07-26 02:07:00,93.466,93.477,93.448,93.452,262899996.0
2006-07-26 02:08:00,93.449,93.475,93.448,93.46,295900001.0
2006-07-26 02:09:00,93.456,93.47,93.442,93.444,338099994.0
2006-07-26 02:10:00,93.455,93.457,93.436,93.44,250099997.0
2006-07-26 02:11:00,93.45,93.451,93.418,93.42,240100000.0
2006-07-26 02:12:00,93.448,93.457,93.433,93.434,118199997.0
2006-07-26 02:13:00,93.45,93.455,93.418,93.422,166799998.0
2006-07-26 02:14:00,93.42,93.443,93.417,93.425,166699998.0
2006-07-26 02:15:00,93.446,93.457,93.417,93.433,273399997.0
2006-07-26 02:16:00,93.449,93.461,93.428,93.428,306499996.0
2006-07-26 02:17:00,93.452,93.452,93.428,93.428,44600000.0
2006-07-26 02:18:00,93.453,93.453,93.429,93.435,249400000.0
2006-07-26 02:19:00,93.436,93.46,93.435,93.46,182499998.0
2006-07-26 02:20:00,93.458,93.464,93.444,93.453,145500000.0
2006-07-26 02:21:00,93.437,93.456,93.436,93.436,157699999.0
2006-07-26 02:22:00,93.442,93.46,93.438,93.453,180300000.0
2006-07-26 02:23:00,93.463,93.47,93.443,93.448,287100003.0
2006-07-26 02:24:00,93.446,93.447,93.418,93.418,270800000.0
2006-07-26 02:25:00,93.423,93.437,93.408,93.425,183400001.0
2006-07-26 02:26:00,93.415,93.427,93.381,93.399,188100000.0
2006-07-26 02:27:00,93.404,93.413,93.381,93.395,230800002.0
2006-07-26 02:28:00,93.39,93.39,93.35,93.352,116700001.0
2006-07-26 02:29:00,93.355,93.388,93.355,93.387,347700001.0
2006-07-26 02:30:00,93.378,93.391,93.362,93.367,164000000.0
2006-07-26 02:31:00,93.386,93.386,93.355,93.355,167599996.0
2006-07-26 02:32:00,93.37,93.375,93.346,93.346,130000001.0
2006-07-26 02:33:00,93.347,93.365,93.341,93.365,119800001.0
2006-07-26 02:34:00,93.341,93.364,93.319,93.34,268499999.0
2006-07-26 02:35:00,93.355,93.365,93.337,93.348,171899998.0
2006-07-26 02:36:00,93.367,93.375,93.348,93.362,191100000.0
2006-07-26 02:37:00,93.375,93.378,93.344,93.363,222600000.0
2006-07-26 02:38:00,93.362,93.388,93.362,93.377,174699998.0
2006-07-26 02:39:00,93.374,93.398,93.374,93.398,91000002.0
2006-07-26 02:40:00,93.395,93.4,93.372,93.387,146400001.0
2006-07-26 02:41:00,93.401,93.403,93.378,93.39,286699997.0
2006-07-26 02:42:00,93.396,93.396,93.366,93.378,316399995.0
2006-07-26 02:43:00,93.368,93.393,93.364,93.381,146199999.0
2006-07-26 02:44:00,93.385,93.39,93.369,93.373,244800000.0
2006-07-26 02:45:00,93.356,93.382,93.356,93.382,145399999.0
2006-07-26 02:46:00,93.372,93.391,93.36,93.376,189899997.0
2006-07-26 02:47:00,93.353,93.383,93.353,93.383,141299996.0
2006-07-26 02:48:00,93.38,93.388,93.349,93.367,389100004.0
2006-07-26 02:49:00,93.357,93.373,93.352,93.368,164900001.0
2006-07-26 02:50:00,93.37,93.37,93.35,93.35,176700001.0
2006-07-26 02:51:00,93.365,93.365,93.34,93.34,183300001.0
2006-07-26 02:52:00,93.359,93.359,93.336,93.339,375700003.0
2006-07-26 02:53:00,93.326,93.352,93.326,93.344,175999995.0
2006-07-26 02:54:00,93.338,93.345,93.318,93.336,246800002.0
2006-07-26 02:55:00,93.342,93.344,93.316,93.316,169399996.0
2006-07-26 02:56:00,93.343,93.355,93.333,93.335,318500000.0
2006-07-26 02:57:00,93.356,93.361,93.332,93.347,274899998.0
2006-07-26 02:58:00,93.353,93.373,93.341,93.369,247299995.0
2006-07-26 02:59:00,93.364,93.39,93.363,93.376,294600000.0
2006-07-26 03:00:00,93.362,93.386,93.356,93.374,322600001.0
2006-07-26 03:01:00,93.37,93.376,93.347,93.355,219600003.0
2006-07-26 03:02:00,93.372,93.374,93.352,93.359,163600000.0
2006-07-26 03:03:00,93.358,93.386,93.358,93.386,249699998.0
2006-07-26 03:04:00,93.364,93.381,93.359,93.375,187699998.0
2006-07-26 03:05:00,93.365,93.377,93.352,93.372,100200000.0
2006-07-26 03:06:00,93.361,93.377,93.353,93.353,186499996.0
2006-07-26 03:07:00,93.373,93.385,93.356,93.356,111499998.0
2006-07-26 03:08:00,93.354,93.366,93.339,93.355,271900000.0
2006-07-26 03:09:00,93.339,93.364,93.339,93.362,176299998.0
2006-07-26 03:10:00,93.353,93.366,93.338,93.344,379999999.0
2006-07-26 03:11:00,93.351,93.364,93.341,93.364,220899998.0
2006-07-26 03:12:00,93.342,93.366,93.342,93.354,120299998.0
2006-07-26 03:13:00,93.354,93.369,93.334,93.34,402600002.0
2006-07-26 03:14:00,93.357,93.386,93.345,93.371,250999998.0
2006-07-26 03:15:00,93.379,93.379,93.355,93.375,207100000.0
2006-07-26 03:16:00,93.35,93.37,93.35,93.37,6700000.0
2006-07-26 03:17:00,93.379,93.387,93.363,93.363,223000002.0
2006-07-26 03:18:00,93.379,93.395,93.369,93.395,207699996.0
2006-07-26 03:19:00,93.38,93.404,93.38,93.395,133500001.0
2006-07-26 03:20:00,93.403,93.403,93.386,93.403,169100000.0
2006-07-26 03:21:00,93.402,93.404,93.378,93.389,291499995.0
2006-07-26 03:22:00,93.407,93.42,93.386,93.402,241499996.0
2006-07-26 03:23:00,93.427,93.427,93.402,93.402,169199998.0
2006-07-26 03:24:00,93.403,93.433,93.403,93.425,227399996.0
2006-07-26 03:25:00,93.427,93.427,93.392,93.407,390199998.0
2006-07-26 03:26:00,93.412,93.43,93.405,93.413,222199998.0
2006-07-26 03:27:00,93.437,93.438,93.412,93.424,197599999.0
2006-07-26 03:28:00,93.42,93.435,93.42,93.435,111200000.0
2006-07-26 03:29:00,93.429,93.446,93.424,93.428,45500000.0
2006-07-26 03:30:00,93.447,93.447,93.41,93.41,264700007.0
2006-07-26 03:31:00,93.417,93.437,93.407,93.437,277899998.0
2006-07-26 03:32:00,93.433,93.447,93.414,93.438,365600001.0
2006-07-26 03:33:00,93.443,93.444,93.414,93.414,252699997.0
2006-07-26 03:34:00,93.427,93.428,93.405,93.408,157600000.0
2006-07-26 03:35:00,93.42,93.436,93.403,93.411,219700001.0
2006-07-26 03:36:00,93.43,93.438,93.415,93.417,149000000.0
2006-07-26 03:37:00,93.424,93.427,93.399,93.401,247100002.0
2006-07-26 03:38:00,93.415,93.43,93.389,93.41,119100001.0
2006-07-26 03:39:00,93.439,93.453,93.415,93.422,244199996.0
2006-07-26 03:40:00,93.414,93.454,93.414,93.438,210099997.0
2006-07-26 03:41:00,93.436,93.444,93.419,93.436,164299998.0
2006-07-26 03:42:00,93.44,93.451,93.427,93.435,205799997.0
2006-07-26 03:43:00,93.452,93.456,93.435,93.435,118600000.0
2006-07-26 03:44:00,93.441,93.449,93.386,93.436,160399998.0
2006-07-26 03:45:00,93.424,93.449,93.424,93.437,272200000.0
2006-07-26 03:46:00,93.423,93.463,93.423,93.455,181899999.0
2006-07-26 03:47:00,93.444,93.456,93.43,93.445,274699996.0
2006-07-26 03:48:00,93.448,93.455,93.422,93.422,124299997.0
2006-07-26 03:49:00,93.452,93.457,93.427,93.44,226799998.0
2006-07-26 03:50:00,93.435,93.461,93.43,93.434,317400006.0
2006-07-26 03:51:00,93.452,93.452,93.422,93.422,184400001.0
2006-07-26 03:52:00,93.426,93.443,93.418,93.433,238699999.0
2006-07-26 03:53:00,93.405,93.433,93.405,93.419,268500002.0
2006-07-26 03:54:00,93.417,93.425,93.391,93.391,153099997.0
2006-07-26 03:55:00,93.392,93.421,93.386,93.407,174700001.0
2006-07-26 03:56:00,93.415,93.423,93.4,93.417,185200001.0
2006-07-26 03:57:00,93.422,93.43,93.404,93.404,104100001.0
2006-07-26 03:58:00,93.396,93.413,93.382,93.398,162700001.0
2006-07-26 03:59:00,93.407,93.43,93.394,93.42,89000002.0
2006-07-26 04:00:00,93.406,93.433,93.393,93.397,292500004.0
2006-07-26 04:01:00,93.396,93.415,93.386,93.415,239100000.0
2006-07-26 04:02:00,93.408,93.414,93.389,93.413,260199998.0
2006-07-26 04:03:00,93.424,93.424,93.397,93.401,225699999.0
2006-07-26 04:04:00,93.393,93.426,93.393,93.402,197199998.0
2006-07-26 04:05:00,93.42,93.42,93.395,93.412,123000000.0
2006-07-26 04:06:00,93.405,93.427,93.382,93.412,202299999.0
2006-07-26 04:07:00,93.426,93.426,93.402,93.402,26300000.0
2006-07-26 04:08:00,93.404,93.413,93.393,93.401,149100000.0
2006-07-26 04:09:00,93.42,93.428,93.396,93.396,335699999.0
2006-07-26 04:10:00,93.398,93.427,93.397,93.427,183100000.0
2006-07-26 04:11:00,93.418,93.432,93.401,93.422,278799997.0
2006-07-26 04:12:00,93.42,93.423,93.405,93.416,145300002.0
2006-07-26 04:13:00,93.419,93.424,93.408,93.411,258299994.0
2006-07-26 04:14:00,93.398,93.417,93.392,93.407,114899999.0
2006-07-26 04:15:00,93.392,93.417,93.392,93.417,290499999.0
2006-07-26 04:16:00,93.393,93.412,93.389,93.412,158799999.0
2006-07-26 04:17:00,93.422,93.422,93.399,93.405,225800001.0
2006-07-26 04:18:00,93.39,93.412,93.388,93.406,199600002.0
2006-07-26 04:19:00,93.407,93.411,93.389,93.389,189199997.0
2006-07-26 04:20:00,93.396,93.41,93.371,93.392,336899999.0
2006-07-26 04:21:00,93.393,93.414,93.387,93.389,210000000.0
2006-07-26 04:22:00,93.401,93.414,93.393,93.413,83200001.0
2006-07-26 04:23:00,93.41,93.42,93.393,93.393,321200002.0
2006-07-26 04:24:00,93.391,93.414,93.391,93.406,97399998.0
2006-07-26 04:25:00,93.412,93.418,93.396,93.4,298799998.0
2006-07-26 04:26:00,93.416,93.419,93.393,93.405,162600000.0
2006-07-26 04:27:00,93.407,93.415,93.388,93.399,167800002.0
2006-07-26 04:28:00,93.406,93.423,93.404,93.423,168400000.0
2006-07-26 04:29:00,93.418,93.418,93.396,93.398,203100001.0
2006-07-26 04:30:00,93.401,93.417,93.395,93.4,179800003.0
2006-07-26 04:31:00,93.388,93.411,93.38,93.402,172000000.0
2006-07-26 04:32:00,93.406,93.421,93.394,93.408,175399996.0
2006-07-26 04:33:00,93.405,93.412,93.389,93.394,143599999.0
2006-07-26 04:34:00,93.409,93.413,93.392,93.394,97600000.0
2006-07-26 04:35:00,93.416,93.426,93.403,93.412,220099994.0
2006-07-26 04:36:00,93.402,93.426,93.398,93.404,136999997.0
2006-07-26 04:37:00,93.396,93.417,93.396,93.4,78999999.0
2006-07-26 04:38:00,93.397,93.417,93.39,93.407,268900001.0
2006-07-26 04:39:00,93.422,93.422,93.388,93.391,185899999.0
2006-07-26 04:40:00,93.415,93.415,93.4,93.4,88300001.0
2006-07-26 04:41:00,93.402,93.42,93.394,93.412,142299996.0
2006-07-26 04:42:00,93.412,93.412,93.385,93.405,287800001.0
2006-07-26 04:43:00,93.405,93.414,93.391,93.399,163799996.0
2006-07-26 04:44:00,93.407,93.419,93.397,93.412,244500001.0
2006-07-26 04:45:00,93.417,93.417,93.395,93.395,50300000.0
2006-07-26 04:46:00,93.405,93.413,93.385,93.391,303999999.0
2006-07-26 04:47:00,93.387,93.406,93.374,93.392,152300001.0
2006-07-26 04:48:00,93.397,93.415,93.386,93.41,261400000.0
2006-07-26 04:49:00,93.408,93.417,93.378,93.399,233900001.0
2006-07-26 04:50:00,93.403,93.423,93.395,93.407,133399998.0
2006-07-26 04:51:00,93.384,93.414,93.384,93.402,194399996.0
2006-07-26 04:52:00,93.405,93.415,93.391,93.407,100699998.0
2006-07-26 04:53:00,93.41,93.435,93.402,93.407,315999997.0
2006-07-26 04:54:00,93.416,93.434,93.416,93.418,97100000.0
2006-07-26 04:55:00,93.445,93.452,93.425,93.431,290400001.0
2006-07-26 04:56:00,93.42,93.442,93.412,93.437,262799999.0
2006-07-26 04:57:00,93.432,93.432,93.407,93.408,183200001.0
2006-07-26 04:58:00,93.43,93.43,93.412,93.412,76900000.0
2006-07-26 04:59:00,93.404,93.426,93.398,93.418,230099998.0
2006-07-26 05:00:00,93.425,93.434,93.407,93.425,219900001.0
2006-07-26 05:01:00,93.419,93.441,93.401,93.409,212299997.0
2006-07-26 05:02:00,93.4,93.425,93.385,93.425,266500004.0
2006-07-26 05:03:00,93.42,93.437,93.417,93.432,247899997.0
2006-07-26 05:04:00,93.413,93.435,93.408,93.414,267099999.0
2006-07-26 05:05:00,93.409,93.439,93.409,93.438,277499999.0
2006-07-26 05:06:00,93.434,93.434,93.405,93.416,309600004.0
2006-07-26 05:07:00,93.435,93.435,93.416,93.416,53899998.0
2006-07-26 05:08:00,93.441,93.459,93.427,93.43,278200001.0
2006-07-26 05:09:00,93.443,93.447,93.413,93.426,275700003.0
2006-07-26 05:10:00,93.434,93.464,93.431,93.455,220000000.0
2006-07-26 05:11:00,93.457,93.457,93.425,93.425,49399999.0
2006-07-26 05:12:00,93.439,93.461,93.439,93.44,155299998.0
2006-07-26 05:13:00,93.443,93.455,93.432,93.453,235000005.0
2006-07-26 05:14:00,93.455,93.467,93.44,93.455,225899997.0
2006-07-26 05:15:00,93.444,93.47,93.444,93.451,228000002.0
2006-07-26 05:16:00,93.473,93.482,93.465,93.468,191500003.0
2006-07-26 05:17:00,93.453,93.468,93.453,93.467,78900000.0
2006-07-26 05:18:00,93.47,93.479,93.45,93.458,251799999.0
2006-07-26 05:19:00,93.451,93.467,93.445,93.456,108400001.0
2006-07-26 05:20:00,93.448,93.46,93.447,93.46,110200003.0
2006-07-26 05:21:00,93.453,93.467,93.434,93.452,261599997.0
2006-07-26 05:22:00,93.457,93.468,93.44,93.44,164399998.0
2006-07-26 05:23:00,93.442,93.469,93.441,93.457,243400001.0
2006-07-26 05:24:00,93.463,93.468,93.445,93.454,140199998.0
2006-07-26 05:25:00,93.474,93.481,93.453,93.468,224399998.0
2006-07-26 05:26:00,93.482,93.489,93.46,93.464,146100000.0
2006-07-26 05:27:00,93.459,93.476,93.457,93.458,185700000.0
2006-07-26 05:28:00,93.465,93.488,93.459,93.485,286399997.0
2006-07-26 05:29:00,93.488,93.488,93.476,93.476,21499999.0
2006-07-26 05:30:00,93.483,93.489,93.469,93.477,189100000.0
2006-07-26 05:31:00,93.481,93.481,93.464,93.464,86800001.0
2006-07-26 05:32:00,93.458,93.478,93.453,93.465,252700000.0
2006-07-26 05:33:00,93.465,93.465,93.444,93.459,176599999.0
2006-07-26 05:34:00,93.462,93.464,93.441,93.443,248899999.0
2006-07-26 05:35:00,93.433,93.458,93.428,93.454,239700000.0
2006-07-26 05:36:00,93.453,93.454,93.428,93.428,174199999.0
2006-07-26 05:37:00,93.444,93.452,93.431,93.431,62099998.0
2006-07-26 05:38:00,93.442,93.456,93.426,93.441,304200004.0
2006-07-26 05:39:00,93.441,93.46,93.427,93.455,152700001.0
2006-07-26 05:40:00,93.44,93.473,93.432,93.439,328499992.0
2006-07-26 05:41:00,93.464,93.464,93.448,93.452,46000000.0
2006-07-26 05:42:00,93.468,93.468,93.447,93.453,244699998.0
2006-07-26 05:43:00,93.458,93.47,93.444,93.47,94400000.0
2006-07-26 05:44:00,93.459,93.465,93.436,93.44,159600004.0
2006-07-26 05:45:00,93.443,93.46,93.43,93.43,165900001.0
2006-07-26 05:46:00,93.434,93.46,93.434,93.46,47799998.0
2006-07-26 05:47:00,93.455,93.462,93.392,93.46,287699996.0
2006-07-26 05:48:00,93.453,93.463,93.445,93.462,127200002.0
2006-07-26 05:49:00,93.452,93.466,93.434,93.447,115999998.0
2006-07-26 05:50:00,93.443,93.452,93.426,93.446,217299998.0
2006-07-26 05:51:00,93.448,93.453,93.417,93.443,193699997.0
2006-07-26 05:52:00,93.412,93.44,93.412,93.435,183799998.0
2006-07-26 05:53:00,93.441,93.443,93.423,93.429,260499996.0
2006-07-26 05:54:00,93.42,93.44,93.413,93.419,171200001.0
2006-07-26 05:55:00,93.424,93.44,93.401,93.423,259500005.0
2006-07-26 05:56:00,93.445,93.447,93.427,93.447,148799999.0
2006-07-26 05:57:00,93.447,93.447,93.423,93.423,91000002.0
2006-07-26 05:58:00,93.437,93.442,93.418,93.418,145500000.0
2006-07-26 05:59:00,93.435,93.456,93.435,93.437,161600000.0
2006-07-26 06:00:00,93.43,93.456,93.428,93.447,224800003.0
2006-07-26 06:01:00,93.428,93.445,93.416,93.445,99600000.0
2006-07-26 06:02:00,93.44,93.445,93.422,93.428,33900001.0
2006-07-26 06:03:00,93.447,93.452,93.434,93.435,52199999.0
2006-07-26 06:04:00,93.437,93.454,93.423,93.443,266700001.0
2006-07-26 06:05:00,93.445,93.449,93.418,93.418,409800004.0
2006-07-26 06:06:00,93.437,93.466,93.434,93.466,144900000.0
2006-07-26 06:07:00,93.462,93.468,93.447,93.448,99499998.0
2006-07-26 06:08:00,93.473,93.476,93.458,93.465,156299998.0
2006-07-26 06:09:00,93.465,93.475,93.45,93.467,167800000.0
2006-07-26 06:10:00,93.465,93.47,93.443,93.443,199800001.0
2006-07-26 06:11:00,93.463,93.47,93.43,93.456,146200000.0
2006-07-26 06:12:00,93.442,93.465,93.442,93.465,71200002.0
2006-07-26 06:13:00,93.45,93.465,93.45,93.465,48300001.0
2006-07-26 06:14:00,93.466,93.475,93.454,93.459,151600000.0
2006-07-26 06:15:00,93.472,93.484,93.453,93.459,177199998.0
2006-07-26 06:16:00,93.476,93.486,93.456,93.468,339700001.0
2006-07-26 06:17:00,93.452,93.483,93.452,93.479,317600006.0
2006-07-26 06:18:00,93.462,93.477,93.445,93.467,132399999.0
2006-07-26 06:19:00,93.46,93.47,93.46,93.47,27100000.0
2006-07-26 06:20:00,93.457,93.479,93.456,93.456,396600004.0
2006-07-26 06:21:00,93.478,93.484,93.452,93.473,371399999.0
2006-07-26 06:22:00,93.45,93.465,93.45,93.465,70000000.0
2006-07-26 06:23:00,93.461,93.461,93.437,93.457,140000000.0
2006-07-26 06:24:00,93.439,93.454,93.43,93.441,319500002.0
2006-07-26 06:25:00,93.426,93.464,93.426,93.455,290899999.0
2006-07-26 06:26:00,93.456,93.468,93.445,93.453,150100003.0
2006-07-26 06:27:00,93.441,93.468,93.438,93.454,205600002.0
2006-07-26 06:28:00,93.453,93.467,93.425,93.447,195499997.0
2006-07-26 06:29:00,93.44,93.451,93.431,93.444,124600001.0
2006-07-26 06:30:00,93.445,93.45,93.424,93.437,139599998.0
2006-07-26 06:31:00,93.445,93.45,93.42,93.436,300999999.0
2006-07-26 06:32:00,93.435,93.452,93.428,93.435,122699999.0
2006-07-26 06:33:00,93.446,93.457,93.426,93.444,339899999.0
2006-07-26 06:34:00,93.452,93.453,93.435,93.437,177200002.0
2006-07-26 06:35:00,93.457,93.46,93.429,93.443,163100003.0
2006-07-26 06:36:00,93.427,93.444,93.421,93.435,138200000.0
2006-07-26 06:37:00,93.433,93.433,93.394,93.395,234599997.0
2006-07-26 06:38:00,93.413,93.413,93.37,93.37,126699998.0
2006-07-26 06:39:00,93.406,93.414,93.394,93.396,136300002.0
2006-07-26 06:40:00,93.423,93.429,93.408,93.417,189599996.0
2006-07-26 06:41:00,93.427,93.43,93.406,93.406,151899998.0
2006-07-26 06:42:00,93.428,93.436,93.406,93.43,190500000.0
2006-07-26 06:43:00,93.435,93.44,93.42,93.42,186799999.0
2006-07-26 06:44:00,93.434,93.441,93.417,93.423,86700000.0
2006-07-26 06:45:00,93.443,93.454,93.426,93.443,143599998.0
2006-07-26 06:46:00,93.436,93.449,93.428,93.443,277299999.0
2006-07-26 06:47:00,93.424,93.448,93.415,93.417,202900001.0
2006-07-26 06:48:00,93.454,93.454,93.434,93.434,12900000.0
2006-07-26 06:49:00,93.444,93.457,93.428,93.447,203199997.0
2006-07-26 06:50:00,93.441,93.463,93.438,93.455,215999999.0
2006-07-26 06:51:00,93.443,93.464,93.443,93.463,171899996.0
2006-07-26 06:52:00,93.432,93.453,93.417,93.438,217699997.0
2006-07-26 06:53:00,93.436,93.446,93.419,93.445,244999999.0
2006-07-26 06:54:00,93.446,93.453,93.432,93.437,196600002.0
2006-07-26 06:55:00,93.444,93.457,93.433,93.453,161499999.0
2006-07-26 06:56:00,93.45,93.45,93.417,93.426,234700001.0
2006-07-26 06:57:00,93.452,93.458,93.435,93.458,107299997.0
2006-07-26 06:58:00,93.46,93.465,93.432,93.456,279599997.0
2006-07-26 06:59:00,93.443,93.468,93.441,93.466,370399997.0
2006-07-26 07:00:00,93.445,93.462,93.438,93.458,160499997.0
2006-07-26 07:01:00,93.467,93.467,93.444,93.446,237099999.0
2006-07-26 07:02:00,93.423,93.449,93.415,93.445,293500000.0
2006-07-26 07:03:00,93.45,93.461,93.41,93.41,228300000.0
2006-07-26 07:04:00,93.409,93.436,93.409,93.419,365099995.0
2006-07-26 07:05:00,93.42,93.42,93.392,93.393,193799997.0
2006-07-26 07:06:00,93.402,93.414,93.389,93.398,267599997.0
2006-07-26 07:07:00,93.402,93.417,93.389,93.4,149500001.0
2006-07-26 07:08:00,93.397,93.408,93.382,93.387,97200000.0
2006-07-26 07:09:00,93.405,93.436,93.402,93.436,240099998.0
2006-07-26 07:10:00,93.42,93.437,93.413,93.432,383799997.0
2006-07-26 07:11:00,93.407,93.424,93.403,93.407,236699997.0
2006-07-26 07:12:00,93.409,93.433,93.405,93.424,242600000.0
2006-07-26 07:13:00,93.415,93.428,93.399,93.422,226700000.0
2006-07-26 07:14:00,93.402,93.428,93.401,93.424,189200003.0
2006-07-26 07:15:00,93.41,93.437,93.41,93.422,153200001.0
2006-07-26 07:16:00,93.42,93.437,93.4,93.424,241200002.0
2006-07-26 07:17:00,93.415,93.435,93.414,93.432,210899997.0
2006-07-26 07:18:00,93.431,93.431,93.414,93.414,69000002.0
2006-07-26 07:19:00,93.423,93.427,93.403,93.403,179999999.0
2006-07-26 07:20:00,93.405,93.434,93.405,93.425,201899998.0
2006-07-26 07:21:00,93.422,93.434,93.415,93.428,151400001.0
2006-07-26 07:22:00,93.408,93.425,93.402,93.42,40399999.0
2006-07-26 07:23:00,93.43,93.432,93.407,93.417,150400003.0
2006-07-26 07:24:00,93.416,93.438,93.415,93.438,149699997.0
2006-07-26 07:25:00,93.424,93.44,93.42,93.435,196500001.0
2006-07-26 07:26:00,93.445,93.453,93.419,93.434,354599996.0
2006-07-26 07:27:00,93.432,93.44,93.412,93.418,304399997.0
2006-07-26 07:28:00,93.415,93.433,93.413,93.426,236300002.0
2006-07-26 07:29:00,93.413,93.435,93.409,93.425,254000003.0
2006-07-26 07:30:00,93.406,93.435,93.403,93.403,302600001.0
2006-07-26 07:31:00,93.413,93.435,93.411,93.412,123699999.0
2006-07-26 07:32:00,93.426,93.438,93.416,93.434,272300009.0
2006-07-26 07:33:00,93.411,93.435,93.389,93.435,180700005.0
2006-07-26 07:34:00,93.415,93.447,93.415,93.437,167899999.0
2006-07-26 07:35:00,93.423,93.446,93.422,93.438,343700001.0
2006-07-26 07:36:00,93.435,93.445,93.42,93.437,71699999.0
2006-07-26 07:37:00,93.441,93.447,93.422,93.433,186400000.0
2006-07-26 07:38:00,93.414,93.445,93.414,93.442,161100001.0
2006-07-26 07:39:00,93.424,93.437,93.407,93.425,164300001.0
2006-07-26 07:40:00,93.403,93.427,93.398,93.425,275100000.0
2006-07-26 07:41:00,93.435,93.435,93.41,93.418,328200005.0
2006-07-26 07:42:00,93.411,93.433,93.405,93.428,236099998.0
2006-07-26 07:43:00,93.412,93.435,93.412,93.431,317599999.0
2006-07-26 07:44:00,93.429,93.438,93.41,93.433,104799998.0
2006-07-26 07:45:00,93.423,93.439,93.404,93.415,261699994.0
2006-07-26 07:46:00,93.418,93.44,93.409,93.428,227799999.0
2006-07-26 07:47:00,93.408,93.43,93.408,93.43,214799997.0
2006-07-26 07:48:00,93.419,93.436,93.414,93.427,165499996.0
2006-07-26 07:49:00,93.417,93.442,93.417,93.435,133699999.0
2006-07-26 07:50:00,93.44,93.45,93.426,93.43,322700006.0
2006-07-26 07:51:00,93.435,93.447,93.427,93.443,197200001.0
2006-07-26 07:52:00,93.414,93.435,93.413,93.434,289899993.0
2006-07-26 07:53:00,93.427,93.436,93.407,93.407,195700000.0
2006-07-26 07:54:00,93.426,93.433,93.413,93.416,71900000.0
2006-07-26 07:55:00,93.425,93.443,93.414,93.435,257300000.0
2006-07-26 07:56:00,93.417,93.435,93.4,93.43,223800000.0
2006-07-26 07:57:00,93.407,93.432,93.407,93.423,161599999.0
2006-07-26 07:58:00,93.395,93.416,93.395,93.414,213200001.0
2006-07-26 07:59:00,93.389,93.409,93.374,93.405,197399997.0
2006-07-26 08:00:00,93.407,93.43,93.407,93.43,88799999.0
2006-07-26 08:01:00,93.439,93.453,93.422,93.422,136500001.0
2006-07-26 08:02:00,93.448,93.453,93.429,93.45,285999998.0
2006-07-26 08:03:00,93.441,93.441,93.41,93.419,230200003.0
2006-07-26 08:04:00,93.444,93.459,93.437,93.442,210199999.0
2006-07-26 08:05:00,93.438,93.438,93.414,93.414,158600000.0
2006-07-26 08:06:00,93.428,93.433,93.414,93.417,46400000.0
2006-07-26 08:07:00,93.411,93.441,93.411,93.434,238899997.0
2006-07-26 08:08:00,93.416,93.433,93.413,93.428,154499998.0
2006-07-26 08:09:00,93.43,93.444,93.41,93.435,182199998.0
2006-07-26 08:10:00,93.413,93.428,93.408,93.408,91200000.0
2006-07-26 08:11:00,93.412,93.415,93.383,93.383,209200000.0
2006-07-26 08:12:00,93.4,93.4,93.355,93.355,149999999.0
2006-07-26 08:13:00,93.342,93.368,93.336,93.339,113699998.0
2006-07-26 08:14:00,93.352,93.365,93.335,93.347,274700001.0
2006-07-26 08:15:00,93.36,93.379,93.344,93.344,254700001.0
2006-07-26 08:16:00,93.364,93.378,93.346,93.367,67300000.0
2006-07-26 08:17:00,93.358,93.382,93.358,93.379,114999999.0
2006-07-26 08:18:00,93.385,93.391,93.371,93.375,209200002.0
2006-07-26 08:19:00,93.406,93.406,93.36,93.36,301800001.0
2006-07-26 08:20:00,93.381,93.392,93.357,93.357,301899998.0
2006-07-26 08:21:00,93.375,93.375,93.351,93.357,265199996.0
2006-07-26 08:22:00,93.348,93.373,93.348,93.367,184000000.0
2006-07-26 08:23:00,93.352,93.385,93.352,93.362,201200000.0
2006-07-26 08:24:00,93.383,93.395,93.37,93.37,134099998.0
2006-07-26 08:25:00,93.401,93.423,93.384,93.407,135200001.0
2006-07-26 08:26:00,93.402,93.42,93.395,93.407,231499999.0
2006-07-26 08:27:00,93.404,93.42,93.386,93.401,226999998.0
2006-07-26 08:28:00,93.403,93.429,93.403,93.422,282699998.0
2006-07-26 08:29:00,93.406,93.432,93.402,93.41,193900002.0
2006-07-26 08:30:00,93.399,93.411,93.382,93.411,270400002.0
2006-07-26 08:31:00,93.421,93.421,93.38,93.386,212500002.0
2006-07-26 08:32:00,93.389,93.401,93.373,93.389,236300003.0
2006-07-26 08:33:00,93.398,93.405,93.365,93.365,138100001.0
2006-07-26 08:34:00,93.387,93.393,93.359,93.364,248700003.0
2006-07-26 08:35:00,93.387,93.418,93.38,93.401,242899998.0
2006-07-26 08:36:00,93.397,93.431,93.397,93.418,226399999.0
2006-07-26 08:37:00,93.412,93.413,93.384,93.392,320700000.0
2006-07-26 08:38:00,93.39,93.409,93.381,93.402,131099999.0
2006-07-26 08:39:00,93.385,93.388,93.358,93.368,217500001.0
2006-07-26 08:40:00,93.369,93.382,93.363,93.378,154799997.0
2006-07-26 08:41:00,93.352,93.368,93.344,93.355,217999998.0
2006-07-26 08:42:00,93.351,93.351,93.309,93.322,332499992.0
2006-07-26 08:43:00,93.314,93.347,93.314,93.347,250200000.0
2006-07-26 08:44:00,93.36,93.376,93.34,93.344,295399996.0
2006-07-26 08:45:00,93.351,93.366,93.331,93.355,271300000.0
2006-07-26 08:46:00,93.331,93.349,93.325,93.342,111099999.0
2006-07-26 08:47:00,93.327,93.353,93.326,93.342,295999998.0
2006-07-26 08:48:00,93.331,93.357,93.331,93.346,204700001.0
2006-07-26 08:49:00,93.327,93.351,93.327,93.345,275599999.0
2006-07-26 08:50:00,93.304,93.345,93.304,93.33,109599997.0
2006-07-26 08:51:00,93.317,93.348,93.302,93.33,231700001.0
2006-07-26 08:52:00,93.347,93.347,93.327,93.327,42999999.0
2006-07-26 08:53:00,93.349,93.372,93.334,93.362,219100002.0
2006-07-26 08:54:00,93.37,93.382,93.357,93.357,118299999.0
2006-07-26 08:55:00,93.362,93.374,93.345,93.365,213400005.0
2006-07-26 08:56:00,93.373,93.394,93.363,93.363,195300001.0
2006-07-26 08:57:00,93.371,93.397,93.368,93.397,434899997.0
2006-07-26 08:58:00,93.398,93.398,93.37,93.37,184400004.0
2006-07-26 08:59:00,93.358,93.39,93.358,93.39,76299999.0
2006-07-26 09:00:00,93.39,93.42,93.385,93.42,328400001.0
2006-07-26 09:01:00,93.393,93.41,93.38,93.394,240600000.0
2006-07-26 09:02:00,93.401,93.417,93.385,93.404,162099998.0
2006-07-26 09:03:00,93.418,93.418,93.391,93.391,253000000.0
2006-07-26 09:04:00,93.382,93.415,93.382,93.405,134399999.0
2006-07-26 09:05:00,93.406,93.406,93.352,93.361,236200000.0
2006-07-26 09:06:00,93.376,93.376,93.342,93.342,278399997.0
2006-07-26 09:07:00,93.36,93.391,93.358,93.377,130599999.0
2006-07-26 09:08:00,93.369,93.399,93.348,93.376,192200000.0
2006-07-26 09:09:00,93.394,93.394,93.373,93.378,227800000.0
2006-07-26 09:10:00,93.38,93.385,93.355,93.355,266099996.0
2006-07-26 09:11:00,93.358,93.372,93.351,93.372,147699999.0
2006-07-26 09:12:00,93.378,93.384,93.355,93.371,297199998.0
2006-07-26 09:13:00,93.368,93.38,93.351,93.363,318300002.0
2006-07-26 09:14:00,93.378,93.392,93.36,93.392,132500000.0
2006-07-26 09:15:00,93.395,93.398,93.371,93.39,316200002.0
2006-07-26 09:16:00,93.389,93.399,93.37,93.38,302100002.0
2006-07-26 09:17:00,93.394,93.41,93.373,93.39,187699998.0
2006-07-26 09:18:00,93.394,93.395,93.373,93.38,122099995.0
2006-07-26 09:19:00,93.367,93.382,93.351,93.362,127599998.0
2006-07-26 09:20:00,93.352,93.365,93.335,93.362,251400000.0
2006-07-26 09:21:00,93.35,93.371,93.341,93.356,217899998.0
2006-07-26 09:22:00,93.341,93.365,93.341,93.36,179100002.0
2006-07-26 09:23:00,93.359,93.376,93.347,93.351,272800000.0
2006-07-26 09:24:00,93.366,93.378,93.358,93.36,213500000.0
2006-07-26 09:25:00,93.371,93.371,93.322,93.347,296500005.0
2006-07-26 09:26:00,93.36,93.361,93.339,93.357,230299998.0
2006-07-26 09:27:00,93.346,93.358,93.322,93.333,274599999.0
2006-07-26 09:28:00,93.34,93.348,93.318,93.326,187000000.0
2006-07-26 09:29:00,93.345,93.345,93.311,93.312,213899998.0
2006-07-26 09:30:00,93.294,93.307,93.277,93.289,210800000.0
2006-07-26 09:31:00,93.29,93.301,93.277,93.283,69700000.0
2006-07-26 09:32:00,93.296,93.314,93.282,93.288,160800000.0
2006-07-26 09:33:00,93.292,93.299,93.276,93.295,274100000.0
2006-07-26 09:34:00,93.291,93.306,93.274,93.281,143600000.0
2006-07-26 09:35:00,93.292,93.305,93.275,93.283,206200002.0
2006-07-26 09:36:00,93.312,93.318,93.295,93.295,265900000.0
2006-07-26 09:37:00,93.295,93.317,93.283,93.306,268300001.0
2006-07-26 09:38:00,93.306,93.315,93.284,93.308,288200003.0
2006-07-26 09:39:00,93.297,93.317,93.289,93.317,276099998.0
2006-07-26 09:40:00,93.311,93.322,93.296,93.315,253499999.0
2006-07-26 09:41:00,93.32,93.323,93.299,93.305,271599998.0
2006-07-26 09:42:00,93.31,93.322,93.285,93.312,326299997.0
2006-07-26 09:43:00,93.302,93.325,93.291,93.315,255800000.0
2006-07-26 09:44:00,93.317,93.317,93.289,93.292,210100000.0
2006-07-26 09:45:00,93.307,93.31,93.278,93.278,222000003.0
2006-07-26 09:46:00,93.297,93.3,93.274,93.274,220999997.0
2006-07-26 09:47:00,93.264,93.311,93.264,93.305,172500002.0
2006-07-26 09:48:00,93.306,93.311,93.283,93.292,175700000.0
2006-07-26 09:49:00,93.298,93.298,93.278,93.278,268500000.0
2006-07-26 09:50:00,93.276,93.294,93.268,93.287,216900000.0
2006-07-26 09:51:00,93.283,93.298,93.266,93.284,66700001.0
2006-07-26 09:52:00,93.288,93.296,93.261,93.287,157799999.0
2006-07-26 09:53:00,93.291,93.291,93.249,93.249,146700000.0
2006-07-26 09:54:00,93.247,93.274,93.245,93.259,298900000.0
2006-07-26 09:55:00,93.251,93.264,93.233,93.244,171199999.0
2006-07-26 09:56:00,93.262,93.262,93.243,93.25,356599999.0
2006-07-26 09:57:00,93.247,93.275,93.247,93.265,392099995.0
2006-07-26 09:58:00,93.269,93.284,93.248,93.256,327900001.0
2006-07-26 09:59:00,93.268,93.286,93.214,93.231,207899998.0
2006-07-26 10:00:00,93.222,93.272,93.222,93.263,274799993.0
2006-07-26 10:01:00,93.276,93.302,93.249,93.249,252099999.0
2006-07-26 10:02:00,93.256,93.275,93.251,93.251,216700000.0
2006-07-26 10:03:00,93.272,93.281,93.242,93.242,298900000.0
2006-07-26 10:04:00,93.243,93.263,93.23,93.24,190099997.0
2006-07-26 10:05:00,93.23,93.252,93.217,93.251,243999996.0
2006-07-26 10:06:00,93.234,93.273,93.234,93.27,245599999.0
2006-07-26 10:07:00,93.26,93.26,93.229,93.258,222199998.0
2006-07-26 10:08:00,93.248,93.263,93.231,93.241,305499996.0
2006-07-26 10:09:00,93.234,93.264,93.234,93.244,159900002.0
2006-07-26 10:10:00,93.224,93.258,93.217,93.227,191299999.0
2006-07-26 10:11:00,93.228,93.247,93.215,93.232,263600000.0
2006-07-26 10:12:00,93.229,93.251,93.22,93.24,275599999.0
2006-07-26 10:13:00,93.259,93.281,93.253,93.268,141100001.0
2006-07-26 10:14:00,93.261,93.285,93.252,93.264,238500001.0
2006-07-26 10:15:00,93.245,93.257,93.226,93.249,170199998.0
2006-07-26 10:16:00,93.24,93.251,93.216,93.23,227999999.0
2006-07-26 10:17:00,93.222,93.242,93.201,93.216,178300001.0
2006-07-26 10:18:00,93.22,93.229,93.204,93.218,205999999.0
2006-07-26 10:19:00,93.21,93.221,93.191,93.196,246899999.0
2006-07-26 10:20:00,93.199,93.212,93.169,93.199,404899997.0
2006-07-26 10:21:00,93.168,93.185,93.155,93.174,254199993.0
2006-07-26 10:22:00,93.184,93.205,93.174,93.205,471700002.0
2006-07-26 10:23:00,93.181,93.208,93.181,93.204,155699999.0
2006-07-26 10:24:00,93.206,93.211,93.183,93.198,235500000.0
2006-07-26 10:25:00,93.187,93.213,93.186,93.213,144000000.0
2006-07-26 10:26:00,93.215,93.243,93.204,93.218,232199996.0
2006-07-26 10:27:00,93.22,93.238,93.209,93.213,156700002.0
2006-07-26 10:28:00,93.239,93.248,93.22,93.241,256399996.0
2006-07-26 10:29:00,93.243,93.253,93.224,93.226,177500000.0
2006-07-26 10:30:00,93.234,93.255,93.222,93.237,151999999.0
2006-07-26 10:31:00,93.245,93.254,93.2,93.232,157900001.0
2006-07-26 10:32:00,93.264,93.271,93.246,93.265,201000003.0
2006-07-26 10:33:00,93.276,93.276,93.252,93.256,221600001.0
2006-07-26 10:34:00,93.273,93.273,93.25,93.25,177899999.0
2006-07-26 10:35:00,93.252,93.281,93.252,93.276,199599996.0
2006-07-26 10:36:00,93.276,93.287,93.251,93.264,242000000.0
2006-07-26 10:37:00,93.277,93.284,93.256,93.272,274300001.0
2006-07-26 10:38:00,93.272,93.278,93.254,93.263,327000001.0
2006-07-26 10:39:00,93.279,93.279,93.259,93.259,124799998.0
2006-07-26 10:40:00,93.261,93.273,93.244,93.256,277500006.0
2006-07-26 10:41:00,93.277,93.277,93.251,93.251,166299996.0
2006-07-26 10:42:00,93.265,93.269,93.243,93.258,276199999.0
2006-07-26 10:43:00,93.233,93.263,93.221,93.254,262699997.0
2006-07-26 10:44:00,93.262,93.268,93.23,93.23,341799996.0
2006-07-26 10:45:00,93.251,93.268,93.246,93.268,430699999.0
2006-07-26 10:46:00,93.248,93.263,93.24,93.263,119900001.0
2006-07-26 10:47:00,93.247,93.272,93.242,93.269,275200000.0
2006-07-26 10:48:00,93.272,93.298,93.268,93.289,192399998.0
2006-07-26 10:49:00,93.288,93.317,93.279,93.279,258299999.0
2006-07-26 10:50:00,93.296,93.303,93.282,93.3,114800001.0
2006-07-26 10:51:00,93.31,93.322,93.297,93.303,142899998.0
2006-07-26 10:52:00,93.305,93.327,93.291,93.3,188700000.0
2006-07-26 10:53:00,93.317,93.317,93.288,93.29,177800000.0
2006-07-26 10:54:00,93.285,93.315,93.26,93.315,331500002.0
2006-07-26 10:55:00,93.315,93.32,93.294,93.307,387399998.0
2006-07-26 10:56:00,93.298,93.327,93.292,93.327,160999999.0
2006-07-26 10:57:00,93.313,93.333,93.307,93.319,249300000.0
2006-07-26 10:58:00,93.317,93.323,93.298,93.311,338100003.0
2006-07-26 10:59:00,93.295,93.321,93.295,93.315,179800000.0
2006-07-26 11:00:00,93.296,93.321,93.291,93.308,251700003.0
2006-07-26 11:01:00,93.316,93.329,93.295,93.324,195300000.0
2006-07-26 11:02:00,93.311,93.336,93.304,93.323,287500001.0
2006-07-26 11:03:00,93.335,93.343,93.313,93.323,209900004.0
2006-07-26 11:04:00,93.354,93.358,93.328,93.33,262599999.0
2006-07-26 11:05:00,93.343,93.354,93.326,93.329,364300002.0
2006-07-26 11:06:00,93.348,93.359,93.332,93.341,236699999.0
2006-07-26 11:07:00,93.343,93.364,93.338,93.355,322000002.0
2006-07-26 11:08:00,93.348,93.362,93.331,93.336,136799997.0
2006-07-26 11:09:00,93.339,93.358,93.329,93.34,111399998.0
2006-07-26 11:10:00,93.328,93.352,93.328,93.342,275300001.0
2006-07-26 11:11:00,93.311,93.352,93.311,93.343,286799999.0
2006-07-26 11:12:00,93.344,93.356,93.331,93.345,204300002.0
2006-07-26 11:13:00,93.322,93.345,93.319,93.345,206999998.0
2006-07-26 11:14:00,93.347,93.35,93.327,93.329,264800000.0
2006-07-26 11:15:00,93.341,93.343,93.308,93.308,296199995.0
2006-07-26 11:16:00,93.312,93.327,93.3,93.317,151799997.0
2006-07-26 11:17:00,93.304,93.324,93.298,93.303,274599996.0
2006-07-26 11:18:00,93.308,93.33,93.295,93.3,309799992.0
2006-07-26 11:19:00,93.298,93.319,93.296,93.309,124700000.0
2006-07-26 11:20:00,93.31,93.338,93.298,93.324,317999998.0
2006-07-26 11:21:00,93.32,93.335,93.305,93.311,330400003.0
2006-07-26 11:22:00,93.325,93.33,93.31,93.318,207800001.0
2006-07-26 11:23:00,93.312,93.333,93.306,93.319,148499999.0
2006-07-26 11:24:00,93.318,93.323,93.291,93.291,189300001.0
2006-07-26 11:25:00,93.314,93.321,93.296,93.312,156099998.0
2006-07-26 11:26:00,93.303,93.315,93.275,93.288,260600000.0
2006-07-26 11:27:00,93.289,93.299,93.274,93.274,309199999.0
2006-07-26 11:28:00,93.298,93.3,93.278,93.297,244700001.0
2006-07-26 11:29:00,93.279,93.305,93.273,93.299,238300002.0
2006-07-26 11:30:00,93.279,93.307,93.277,93.307,255600001.0
2006-07-26 11:31:00,93.307,93.307,93.275,93.281,213399997.0
2006-07-26 11:32:00,93.306,93.326,93.294,93.317,299900001.0
2006-07-26 11:33:00,93.312,93.32,93.282,93.282,198300002.0
2006-07-26 11:34:00,93.29,93.328,93.29,93.32,359199999.0
2006-07-26 11:35:00,93.293,93.323,93.293,93.323,88499999.0
2006-07-26 11:36:00,93.318,93.333,93.305,93.308,185800001.0
2006-07-26 11:37:00,93.313,93.334,93.305,93.309,298800000.0
2006-07-26 11:38:00,93.327,93.333,93.31,93.317,219199994.0
2006-07-26 11:39:00,93.325,93.357,93.325,93.357,258699998.0
2006-07-26 11:40:00,93.358,93.361,93.338,93.344,313099999.0
2006-07-26 11:41:00,93.354,93.368,93.345,93.345,340500000.0
2006-07-26 11:42:00,93.348,93.362,93.341,93.362,109100000.0
2006-07-26 11:43:00,93.36,93.363,93.327,93.327,236399999.0
2006-07-26 11:44:00,93.327,93.35,93.327,93.349,234300000.0
2006-07-26 11:45:00,93.332,93.355,93.33,93.355,206100001.0
2006-07-26 11:46:00,93.326,93.347,93.324,93.347,171799999.0
2006-07-26 11:47:00,93.334,93.369,93.334,93.36,268799999.0
2006-07-26 11:48:00,93.353,93.365,93.334,93.336,271200000.0
2006-07-26 11:49:00,93.321,93.359,93.321,93.352,240400001.0
2006-07-26 11:50:00,93.353,93.358,93.326,93.345,275000003.0
2006-07-26 11:51:00,93.359,93.38,93.347,93.362,167800001.0
2006-07-26 11:52:00,93.385,93.399,93.366,93.379,211100001.0
2006-07-26 11:53:00,93.383,93.406,93.369,93.385,278999997.0
2006-07-26 11:54:00,93.372,93.373,93.34,93.34,219999999.0
2006-07-26 11:55:00,93.334,93.358,93.329,93.345,221599997.0
2006-07-26 11:56:00,93.345,93.362,93.334,93.362,135799999.0
2006-07-26 11:57:00,93.344,93.367,93.342,93.357,194899999.0
2006-07-26 11:58:00,93.349,93.356,93.329,93.336,284999999.0
2006-07-26 11:59:00,93.353,93.353,93.328,93.333,257900000.0
2006-07-26 12:00:00,93.345,93.349,93.324,93.337,246200006.0
2006-07-26 12:01:00,93.335,93.34,93.313,93.32,206699996.0
2006-07-26 12:02:00,93.34,93.351,93.307,93.338,243499997.0
2006-07-26 12:03:00,93.332,93.355,93.327,93.353,221699995.0
2006-07-26 12:04:00,93.327,93.348,93.323,93.348,150100001.0
2006-07-26 12:05:00,93.328,93.345,93.318,93.329,223899998.0
2006-07-26 12:06:00,93.335,93.337,93.31,93.321,237999997.0
2006-07-26 12:07:00,93.321,93.329,93.304,93.304,294100002.0
2006-07-26 12:08:00,93.303,93.326,93.303,93.326,119099999.0
2006-07-26 12:09:00,93.305,93.322,93.3,93.315,176800001.0
2006-07-26 12:10:00,93.314,93.321,93.297,93.3,187099997.0
2006-07-26 12:11:00,93.32,93.328,93.3,93.315,163300001.0
2006-07-26 12:12:00,93.296,93.323,93.291,93.31,367400001.0
2006-07-26 12:13:00,93.311,93.322,93.29,93.31,188899999.0
2006-07-26 12:14:00,93.309,93.326,93.288,93.295,246999999.0
2006-07-26 12:15:00,93.275,93.292,93.245,93.263,264400000.0
2006-07-26 12:16:00,93.241,93.289,93.241,93.289,282600000.0
2006-07-26 12:17:00,93.285,93.319,93.284,93.3,202900001.0
2006-07-26 12:18:00,93.303,93.323,93.283,93.288,221300002.0
2006-07-26 12:19:00,93.303,93.316,93.297,93.297,265100001.0
2006-07-26 12:20:00,93.308,93.346,93.308,93.346,223999997.0
2006-07-26 12:21:00,93.329,93.353,93.309,93.349,286399997.0
2006-07-26 12:22:00,93.339,93.339,93.317,93.319,53800000.0
2006-07-26 12:23:00,93.335,93.342,93.317,93.329,229599999.0
2006-07-26 12:24:00,93.335,93.349,93.323,93.337,250700001.0
2006-07-26 12:25:00,93.342,93.355,93.325,93.325,176400001.0
2006-07-26 12:26:00,93.332,93.345,93.324,93.344,182700001.0
2006-07-26 12:27:00,93.329,93.346,93.316,93.327,134700002.0
2006-07-26 12:28:00,93.325,93.352,93.318,93.33,346000002.0
2006-07-26 12:29:00,93.308,93.323,93.297,93.323,414399998.0
2006-07-26 12:30:00,93.293,93.322,93.284,93.297,270999993.0
2006-07-26 12:31:00,93.284,93.312,93.281,93.281,170399995.0
2006-07-26 12:32:00,93.295,93.306,93.278,93.293,208799997.0
2006-07-26 12:33:00,93.298,93.312,93.283,93.293,155800000.0
2006-07-26 12:34:00,93.304,93.315,93.288,93.3,324799998.0
2006-07-26 12:35:00,93.307,93.318,93.292,93.304,132400000.0
2006-07-26 12:36:00,93.312,93.319,93.295,93.296,205300002.0
2006-07-26 12:37:00,93.317,93.322,93.298,93.306,197600001.0
2006-07-26 12:38:00,93.31,93.332,93.31,93.33,188700004.0
2006-07-26 12:39:00,93.326,93.334,93.306,93.317,191900002.0
2006-07-26 12:40:00,93.298,93.329,93.298,93.314,273400000.0
2006-07-26 12:41:00,93.325,93.337,93.31,93.324,171100003.0
2006-07-26 12:42:00,93.327,93.329,93.301,93.316,156300003.0
2006-07-26 12:43:00,93.318,93.332,93.305,93.327,91500000.0
2006-07-26 12:44:00,93.32,93.32,93.29,93.294,165200000.0
2006-07-26 12:45:00,93.312,93.339,93.293,93.307,314400003.0
2006-07-26 12:46:00,93.315,93.34,93.3,93.31,344299999.0
2006-07-26 12:47:00,93.323,93.336,93.306,93.312,258699993.0
2006-07-26 12:48:00,93.327,93.33,93.312,93.313,272500002.0
2006-07-26 12:49:00,93.309,93.321,93.298,93.309,169899999.0
2006-07-26 12:50:00,93.303,93.322,93.294,93.304,313700000.0
2006-07-26 12:51:00,93.297,93.317,93.297,93.312,299800000.0
2006-07-26 12:52:00,93.294,93.327,93.293,93.327,153399998.0
2006-07-26 12:53:00,93.313,93.335,93.284,93.33,212400001.0
2006-07-26 12:54:00,93.322,93.33,93.3,93.311,215199998.0
2006-07-26 12:55:00,93.334,93.358,93.314,93.329,271799999.0
2006-07-26 12:56:00,93.31,93.34,93.31,93.327,183500000.0
2006-07-26 12:57:00,93.296,93.311,93.296,93.311,99000002.0
2006-07-26 12:58:00,93.296,93.331,93.296,93.322,202899997.0
2006-07-26 12:59:00,93.321,93.329,93.282,93.282,245899999.0
2006-07-26 13:00:00,93.319,93.339,93.306,93.312,329200000.0
2006-07-26 13:01:00,93.321,93.344,93.312,93.32,209800000.0
2006-07-26 13:02:00,93.326,93.346,93.319,93.342,267199996.0
2006-07-26 13:03:00,93.33,93.355,93.328,93.346,198599997.0
2006-07-26 13:04:00,93.345,93.352,93.326,93.334,304999998.0
2006-07-26 13:05:00,93.335,93.351,93.324,93.34,225200001.0
2006-07-26 13:06:00,93.339,93.353,93.322,93.353,287000000.0
2006-07-26 13:07:00,93.327,93.352,93.321,93.34,402700006.0
2006-07-26 13:08:00,93.35,93.365,93.326,93.357,293199995.0
2006-07-26 13:09:00,93.33,93.357,93.328,93.354,247800000.0
2006-07-26 13:10:00,93.347,93.364,93.345,93.349,92099998.0
2006-07-26 13:11:00,93.353,93.376,93.35,93.376,118399999.0
2006-07-26 13:12:00,93.351,93.382,93.351,93.377,180100001.0
2006-07-26 13:13:00,93.375,93.387,93.363,93.363,220100000.0
2006-07-26 13:14:00,93.376,93.383,93.36,93.382,229799999.0
2006-07-26 13:15:00,93.382,93.382,93.35,93.35,230800002.0
2006-07-26 13:16:00,93.373,93.385,93.355,93.367,226699996.0
2006-07-26 13:17:00,93.365,93.385,93.316,93.354,186799997.0
2006-07-26 13:18:00,93.359,93.383,93.359,93.378,256700000.0
2006-07-26 13:19:00,93.357,93.381,93.353,93.366,297199995.0
2006-07-26 13:20:00,93.353,93.378,93.351,93.37,261299999.0
2006-07-26 13:21:00,93.35,93.373,93.346,93.359,120699999.0
2006-07-26 13:22:00,93.357,93.382,93.342,93.364,327700001.0
2006-07-26 13:23:00,93.37,93.388,93.368,93.383,201799996.0
2006-07-26 13:24:00,93.381,93.393,93.37,93.377,106900000.0
2006-07-26 13:25:00,93.393,93.393,93.366,93.366,210900003.0
2006-07-26 13:26:00,93.378,93.38,93.35,93.362,289300000.0
2006-07-26 13:27:00,93.372,93.39,93.362,93.362,139700000.0
2006-07-26 13:28:00,93.371,93.387,93.357,93.373,194100001.0
2006-07-26 13:29:00,93.372,93.383,93.361,93.374,136299999.0
2006-07-26 13:30:00,93.36,93.375,93.342,93.375,200200002.0
2006-07-26 13:31:00,93.375,93.375,93.355,93.362,246499996.0
2006-07-26 13:32:00,93.345,93.373,93.345,93.372,147100002.0
2006-07-26 13:33:00,93.36,93.36,93.337,93.355,218599998.0
2006-07-26 13:34:00,93.344,93.364,93.335,93.362,235199998.0
2006-07-26 13:35:00,93.365,93.365,93.34,93.362,290700005.0
2006-07-26 13:36:00,93.351,93.363,93.336,93.345,170099999.0
2006-07-26 13:37:00,93.363,93.363,93.335,93.335,161500002.0
2006-07-26 13:38:00,93.353,93.366,93.33,93.35,149800001.0
2006-07-26 13:39:00,93.358,93.361,93.332,93.348,258800002.0
2006-07-26 13:40:00,93.347,93.361,93.333,93.348,285399999.0
2006-07-26 13:41:00,93.324,93.342,93.317,93.336,254499999.0
2006-07-26 13:42:00,93.318,93.338,93.311,93.328,204699999.0
2006-07-26 13:43:00,93.316,93.333,93.309,93.327,147999996.0
2006-07-26 13:44:00,93.313,93.325,93.305,93.32,125800000.0
2006-07-26 13:45:00,93.323,93.325,93.294,93.294,167699998.0
2006-07-26 13:46:00,93.31,93.316,93.292,93.299,144099999.0
2006-07-26 13:47:00,93.292,93.322,93.287,93.31,256200001.0
2006-07-26 13:48:00,93.283,93.306,93.276,93.276,168600000.0
2006-07-26 13:49:00,93.295,93.301,93.277,93.291,252099997.0
2006-07-26 13:50:00,93.276,93.297,93.272,93.282,310899996.0
2006-07-26 13:51:00,93.274,93.308,93.274,93.308,101199999.0
2006-07-26 13:52:00,93.299,93.315,93.282,93.292,182299997.0
2006-07-26 13:53:00,93.304,93.318,93.29,93.302,269600000.0
2006-07-26 13:54:00,93.284,93.304,93.277,93.284,295599998.0
2006-07-26 13:55:00,93.277,93.277,93.258,93.258,129099999.0
2006-07-26 13:56:00,93.272,93.278,93.253,93.265,262799996.0
2006-07-26 13:57:00,93.278,93.285,93.256,93.268,303599995.0
2006-07-26 13:58:00,93.281,93.304,93.277,93.293,161900001.0
2006-07-26 13:59:00,93.293,93.305,93.286,93.305,238999995.0
2006-07-26 14:00:00,93.285,93.306,93.27,93.306,216800000.0
2006-07-26 14:01:00,93.297,93.315,93.283,93.315,295999998.0
2006-07-26 14:02:00,93.313,93.327,93.291,93.311,151899999.0
2006-07-26 14:03:00,93.315,93.32,93.301,93.302,136599999.0
2006-07-26 14:04:00,93.318,93.328,93.283,93.283,276600002.0
2006-07-26 14:05:00,93.312,93.32,93.293,93.314,245100000.0
2006-07-26 14:06:00,93.29,93.325,93.29,93.325,262299998.0
2006-07-26 14:07:00,93.306,93.323,93.3,93.32,116299998.0
2006-07-26 14:08:00,93.323,93.331,93.3,93.315,150199999.0
2006-07-26 14:09:00,93.333,93.333,93.306,93.306,173100000.0
2006-07-26 14:10:00,93.297,93.319,93.281,93.319,337500003.0
2006-07-26 14:11:00,93.293,93.312,93.29,93.294,231699999.0
2006-07-26 14:12:00,93.294,93.307,93.283,93.301,279499999.0
2006-07-26 14:13:00,93.306,93.308,93.282,93.287,302799998.0
2006-07-26 14:14:00,93.294,93.33,93.294,93.311,382400002.0
2006-07-26 14:15:00,93.301,93.338,93.301,93.32,207599997.0
2006-07-26 14:16:00,93.312,93.342,93.312,93.33,167000002.0
2006-07-26 14:17:00,93.327,93.336,93.314,93.314,128100001.0
2006-07-26 14:18:00,93.333,93.339,93.307,93.318,229000003.0
2006-07-26 14:19:00,93.329,93.343,93.317,93.333,209899996.0
2006-07-26 14:20:00,93.338,93.338,93.305,93.31,281299997.0
2006-07-26 14:21:00,93.33,93.33,93.301,93.316,266099999.0
2006-07-26 14:22:00,93.322,93.335,93.304,93.312,229200003.0
2006-07-26 14:23:00,93.303,93.332,93.297,93.315,284700000.0
2006-07-26 14:24:00,93.317,93.326,93.287,93.308,246100002.0
2006-07-26 14:25:00,93.322,93.326,93.299,93.324,303300003.0
2006-07-26 14:26:00,93.325,93.335,93.309,93.31,236500000.0
2006-07-26 14:27:00,93.312,93.341,93.312,93.341,106799998.0
2006-07-26 14:28:00,93.323,93.336,93.306,93.322,131500000.0
2006-07-26 14:29:00,93.321,93.338,93.313,93.333,344999998.0
2006-07-26 14:30:00,93.31,93.333,93.297,93.301,165599999.0
2006-07-26 14:31:00,93.33,93.336,93.273,93.325,396299998.0
2006-07-26 14:32:00,93.31,93.331,93.294,93.305,271099996.0
2006-07-26 14:33:00,93.322,93.322,93.304,93.306,178100000.0
2006-07-26 14:34:00,93.306,93.33,93.294,93.32,235300002.0
2006-07-26 14:35:00,93.314,93.328,93.295,93.322,141400000.0
2006-07-26 14:36:00,93.295,93.325,93.295,93.325,276499997.0
2006-07-26 14:37:00,93.326,93.33,93.302,93.312,104500000.0
2006-07-26 14:38:00,93.329,93.345,93.318,93.337,129899997.0
2006-07-26 14:39:00,93.332,93.347,93.313,93.332,293499996.0
2006-07-26 14:40:00,93.329,93.341,93.322,93.341,83500001.0
2006-07-26 14:41:00,93.327,93.344,93.318,93.326,231499999.0
2006-07-26 14:42:00,93.325,93.346,93.321,93.346,140099996.0
2006-07-26 14:43:00,93.337,93.349,93.319,93.342,279600002.0
2006-07-26 14:44:00,93.333,93.347,93.314,93.337,326899998.0
2006-07-26 14:45:00,93.331,93.331,93.302,93.321,431600001.0
2006-07-26 14:46:00,93.309,93.318,93.287,93.305,140700000.0
2006-07-26 14:47:00,93.297,93.315,93.271,93.304,232299997.0
2006-07-26 14:48:00,93.302,93.313,93.294,93.311,94299999.0
2006-07-26 14:49:00,93.303,93.329,93.29,93.31,203600001.0
2006-07-26 14:50:00,93.303,93.33,93.296,93.325,265399997.0
2006-07-26 14:51:00,93.337,93.337,93.309,93.311,157800000.0
2006-07-26 14:52:00,93.337,93.342,93.316,93.332,228299997.0
2006-07-26 14:53:00,93.306,93.332,93.306,93.326,260900001.0
2006-07-26 14:54:00,93.308,93.332,93.298,93.314,324199999.0
2006-07-26 14:55:00,93.344,93.354,93.318,93.326,369599995.0
2006-07-26 14:56:00,93.344,93.359,93.328,93.342,315199998.0
2006-07-26 14:57:00,93.348,93.361,93.321,93.34,217000002.0
2006-07-26 14:58:00,93.334,93.351,93.324,93.347,283800001.0
2006-07-26 14:59:00,93.32,93.356,93.293,93.329,253300003.0
2006-07-26 15:00:00,93.351,93.362,93.341,93.347,185500000.0
2006-07-26 15:01:00,93.348,93.364,93.331,93.352,288199999.0
2006-07-26 15:02:00,93.345,93.345,93.324,93.328,187599998.0
2006-07-26 15:03:00,93.347,93.351,93.323,93.344,231400002.0
2006-07-26 15:04:00,93.337,93.369,93.337,93.352,197299997.0
2006-07-26 15:05:00,93.339,93.362,93.332,93.362,268599996.0
2006-07-26 15:06:00,93.335,93.356,93.325,93.344,249399999.0
2006-07-26 15:07:00,93.333,93.352,93.33,93.348,205500000.0
2006-07-26 15:08:00,93.347,93.352,93.333,93.333,192700002.0
2006-07-26 15:09:00,93.347,93.365,93.341,93.355,163700000.0
2006-07-26 15:10:00,93.35,93.361,93.344,93.361,112599998.0
2006-07-26 15:11:00,93.361,93.367,93.34,93.362,225600001.0
2006-07-26 15:12:00,93.354,93.367,93.337,93.367,226600000.0
2006-07-26 15:13:00,93.365,93.371,93.343,93.354,174899999.0
2006-07-26 15:14:00,93.341,93.36,93.336,93.343,277000000.0
2006-07-26 15:15:00,93.355,93.375,93.333,93.361,234799999.0
2006-07-26 15:16:00,93.375,93.384,93.356,93.356,377100004.0
2006-07-26 15:17:00,93.346,93.361,93.334,93.353,354899998.0
2006-07-26 15:18:00,93.347,93.364,93.336,93.348,168999999.0
2006-07-26 15:19:00,93.367,93.377,93.341,93.343,329999998.0
2006-07-26 15:20:00,93.366,93.383,93.345,93.37,315399995.0
2006-07-26 15:21:00,93.385,93.385,93.356,93.364,138999998.0
2006-07-26 15:22:00,93.348,93.372,93.311,93.372,211999998.0
2006-07-26 15:23:00,93.368,93.386,93.363,93.376,294500004.0
2006-07-26 15:24:00,93.384,93.392,93.366,93.366,288299997.0
2006-07-26 15:25:00,93.361,93.382,93.349,93.368,239799998.0
2006-07-26 15:26:00,93.36,93.367,93.345,93.35,225100000.0
2006-07-26 15:27:00,93.354,93.378,93.343,93.37,305099996.0
2006-07-26 15:28:00,93.368,93.368,93.342,93.342,86299999.0
2006-07-26 15:29:00,93.332,93.365,93.332,93.355,344200004.0
2006-07-26 15:30:00,93.344,93.358,93.335,93.352,153900000.0
2006-07-26 15:31:00,93.355,93.355,93.334,93.35,129799997.0
2006-07-26 15:32:00,93.358,93.358,93.335,93.348,212499995.0
2006-07-26 15:33:00,93.341,93.35,93.333,93.35,230900005.0
2006-07-26 15:34:00,93.352,93.352,93.31,93.323,344499995.0
2006-07-26 15:35:00,93.329,93.357,93.327,93.345,192499997.0
2006-07-26 15:36:00,93.35,93.372,93.349,93.364,296499999.0
2006-07-26 15:37:00,93.348,93.375,93.348,93.366,283299999.0
2006-07-26 15:38:00,93.339,93.365,93.336,93.341,267100001.0
2006-07-26 15:39:00,93.346,93.358,93.332,93.35,314000000.0
2006-07-26 15:40:00,93.343,93.356,93.337,93.337,88700000.0
2006-07-26 15:41:00,93.331,93.354,93.326,93.354,213499995.0
2006-07-26 15:42:00,93.338,93.352,93.327,93.327,216700002.0
2006-07-26 15:43:00,93.314,93.339,93.308,93.333,235399997.0
2006-07-26 15:44:00,93.311,93.337,93.299,93.337,194199995.0
2006-07-26 15:45:00,93.324,93.342,93.314,93.333,232500003.0
2006-07-26 15:46:00,93.339,93.348,93.322,93.323,192300000.0
2006-07-26 15:47:00,93.328,93.349,93.313,93.324,219399999.0
2006-07-26 15:48:00,93.333,93.344,93.32,93.321,192899997.0
2006-07-26 15:49:00,93.335,93.34,93.317,93.319,232000000.0
2006-07-26 15:50:00,93.314,93.332,93.311,93.317,214200003.0
2006-07-26 15:51:00,93.338,93.343,93.317,93.319,206699999.0
2006-07-26 15:52:00,93.342,93.342,93.311,93.318,295999998.0
2006-07-26 15:53:00,93.319,93.349,93.319,93.323,189499996.0
2006-07-26 15:54:00,93.343,93.343,93.299,93.299,154599999.0
2006-07-26 15:55:00,93.342,93.367,93.338,93.367,181899997.0
2006-07-26 15:56:00,93.336,93.356,93.317,93.352,208800001.0
2006-07-26 15:57:00,93.331,93.357,93.33,93.357,219800000.0
2006-07-26 15:58:00,93.357,93.357,93.334,93.352,150600000.0
2006-07-26 15:59:00,93.342,93.363,93.328,93.358,315600003.0
2006-07-26 16:00:00,93.348,93.368,93.328,93.363,216600000.0
2006-07-26 16:01:00,93.332,93.349,93.321,93.34,173100002.0
2006-07-26 16:02:00,93.341,93.341,93.314,93.319,123699999.0
2006-07-26 16:03:00,93.327,93.327,93.298,93.305,229000001.0
2006-07-26 16:04:00,93.298,93.31,93.286,93.288,281099999.0
2006-07-26 16:05:00,93.297,93.321,93.297,93.319,246600000.0
2006-07-26 16:06:00,93.317,93.317,93.289,93.304,163399996.0
2006-07-26 16:07:00,93.295,93.335,93.295,93.332,165700001.0
2006-07-26 16:08:00,93.338,93.353,93.32,93.325,246800001.0
2006-07-26 16:09:00,93.35,93.362,93.329,93.344,253200002.0
2006-07-26 16:10:00,93.352,93.367,93.33,93.347,288999997.0
2006-07-26 16:11:00,93.352,93.375,93.349,93.375,182700002.0
2006-07-26 16:12:00,93.362,93.382,93.358,93.38,267100001.0
2006-07-26 16:13:00,93.348,93.372,93.317,93.353,79999999.0
2006-07-26 16:14:00,93.35,93.385,93.34,93.385,174400001.0
2006-07-26 16:15:00,93.378,93.394,93.367,93.382,177699999.0
2006-07-26 16:16:00,93.394,93.41,93.381,93.381,106100000.0
2006-07-26 16:17:00,93.405,93.415,93.361,93.361,166099998.0
2006-07-26 16:18:00,93.404,93.416,93.39,93.4,195699998.0
2006-07-26 16:19:00,93.394,93.413,93.374,93.388,171100002.0
2006-07-26 16:20:00,93.38,93.417,93.38,93.417,199400002.0
2006-07-26 16:21:00,93.417,93.426,93.395,93.413,323200001.0
2006-07-26 16:22:00,93.419,93.436,93.411,93.43,174900000.0
2006-07-26 16:23:00,93.415,93.438,93.412,93.433,240099998.0
2006-07-26 16:24:00,93.425,93.437,93.414,93.43,240399998.0
2006-07-26 16:25:00,93.423,93.464,93.413,93.448,217699997.0
2006-07-26 16:26:00,93.463,93.476,93.44,93.45,314300000.0
2006-07-26 16:27:00,93.471,93.489,93.45,93.471,334099998.0
2006-07-26 16:28:00,93.482,93.499,93.477,93.489,77499999.0
2006-07-26 16:29:00,93.492,93.5,93.464,93.464,184399998.0
2006-07-26 16:30:00,93.485,93.506,93.468,93.486,303999996.0
2006-07-26 16:31:00,93.514,93.518,93.486,93.504,263799997.0
2006-07-26 16:32:00,93.512,93.569,93.512,93.54,176699999.0
2006-07-26 16:33:00,93.543,93.56,93.539,93.553,163500000.0
2006-07-26 16:34:00,93.552,93.566,93.528,93.565,264699998.0
2006-07-26 16:35:00,93.562,93.567,93.544,93.544,237200000.0
2006-07-26 16:36:00,93.566,93.566,93.538,93.543,403899998.0
2006-07-26 16:37:00,93.542,93.565,93.535,93.559,289500001.0
2006-07-26 16:38:00,93.555,93.561,93.537,93.54,281899998.0
2006-07-26 16:39:00,93.54,93.562,93.54,93.548,198599998.0
2006-07-26 16:40:00,93.543,93.557,93.524,93.537,144600001.0
2006-07-26 16:41:00,93.536,93.554,93.523,93.542,129300001.0
2006-07-26 16:42:00,93.509,93.55,93.509,93.542,294399995.0
2006-07-26 16:43:00,93.525,93.53,93.499,93.5,223099996.0
2006-07-26 16:44:00,93.517,93.532,93.511,93.525,207400000.0
2006-07-26 16:45:00,93.52,93.52,93.497,93.5,316500001.0
2006-07-26 16:46:00,93.525,93.529,93.507,93.512,211800002.0
2006-07-26 16:47:00,93.521,93.53,93.498,93.513,135999999.0
2006-07-26 16:48:00,93.496,93.515,93.487,93.497,285799997.0
2006-07-26 16:49:00,93.492,93.51,93.476,93.485,237299998.0
2006-07-26 16:50:00,93.499,93.522,93.489,93.493,227099993.0
2006-07-26 16:51:00,93.5,93.516,93.482,93.503,114000001.0
2006-07-26 16:52:00,93.508,93.519,93.488,93.496,232900000.0
2006-07-26 16:53:00,93.498,93.515,93.486,93.502,173299999.0
2006-07-26 16:54:00,93.502,93.511,93.485,93.485,231400002.0
2006-07-26 16:55:00,93.501,93.515,93.486,93.488,147000000.0
2006-07-26 16:56:00,93.518,93.518,93.488,93.492,166199998.0
2006-07-26 16:57:00,93.512,93.522,93.493,93.497,285899995.0
2006-07-26 16:58:00,93.488,93.516,93.488,93.512,171799997.0
2006-07-26 16:59:00,93.474,93.51,93.474,93.497,257399997.0
2006-07-26 17:00:00,93.482,93.504,93.47,93.488,238900000.0
2006-07-26 17:01:00,93.484,93.509,93.478,93.504,231600002.0
2006-07-26 17:02:00,93.498,93.498,93.474,93.486,294799999.0
2006-07-26 17:03:00,93.497,93.518,93.478,93.496,184300000.0
2006-07-26 17:04:00,93.51,93.525,93.477,93.489,167499998.0
2006-07-26 17:05:00,93.487,93.487,93.455,93.461,235099998.0
2006-07-26 17:06:00,93.479,93.492,93.469,93.473,154800000.0
2006-07-26 17:07:00,93.497,93.497,93.475,93.475,144899996.0
2006-07-26 17:08:00,93.478,93.506,93.478,93.506,146799999.0
2006-07-26 17:09:00,93.488,93.508,93.483,93.508,293600004.0
2006-07-26 17:10:00,93.485,93.51,93.485,93.51,168400000.0
2006-07-26 17:11:00,93.504,93.504,93.475,93.478,175300001.0
2006-07-26 17:12:00,93.485,93.49,93.465,93.476,189900001.0
2006-07-26 17:13:00,93.487,93.511,93.479,93.51,271399998.0
2006-07-26 17:14:00,93.498,93.534,93.498,93.534,386799995.0
2006-07-26 17:15:00,93.526,93.533,93.511,93.516,172399997.0
2006-07-26 17:16:00,93.535,93.557,93.52,93.542,253700002.0
2006-07-26 17:17:00,93.552,93.553,93.526,93.529,223399997.0
2006-07-26 17:18:00,93.525,93.537,93.512,93.525,309300000.0
2006-07-26 17:19:00,93.52,93.547,93.52,93.525,288300002.0
2006-07-26 17:20:00,93.542,93.571,93.532,93.558,51400000.0
2006-07-26 17:21:00,93.586,93.613,93.58,93.588,144299999.0
2006-07-26 17:22:00,93.61,93.623,93.584,93.601,182899998.0
2006-07-26 17:23:00,93.595,93.62,93.589,93.62,138400000.0
2006-07-26 17:24:00,93.599,93.645,93.597,93.645,239099999.0
2006-07-26 17:25:00,93.644,93.665,93.641,93.658,196800002.0
2006-07-26 17:26:00,93.649,93.662,93.638,93.652,174899999.0
2006-07-26 17:27:00,93.653,93.658,93.633,93.641,152400000.0
2006-07-26 17:28:00,93.673,93.71,93.66,93.692,257200000.0
2006-07-26 17:29:00,93.712,93.713,93.682,93.682,215799997.0
2006-07-26 17:30:00,93.676,93.684,93.66,93.66,223000000.0
2006-07-26 17:31:00,93.648,93.667,93.646,93.662,244099998.0
2006-07-26 17:32:00,93.653,93.68,93.65,93.68,324499997.0
2006-07-26 17:33:00,93.673,93.673,93.634,93.637,267500001.0
2006-07-26 17:34:00,93.646,93.661,93.642,93.644,180799999.0
2006-07-26 17:35:00,93.657,93.657,93.633,93.636,227399999.0
2006-07-26 17:36:00,93.643,93.657,93.629,93.629,301199998.0
2006-07-26 17:37:00,93.647,93.65,93.626,93.633,267200000.0
2006-07-26 17:38:00,93.648,93.648,93.624,93.624,127999998.0
2006-07-26 17:39:00,93.622,93.64,93.605,93.624,218199998.0
2006-07-26 17:40:00,93.606,93.637,93.606,93.635,243400003.0
2006-07-26 17:41:00,93.624,93.632,93.6,93.615,233500004.0
2006-07-26 17:42:00,93.615,93.615,93.591,93.592,205499997.0
2006-07-26 17:43:00,93.599,93.612,93.581,93.598,302899999.0
2006-07-26 17:44:00,93.591,93.615,93.584,93.601,232799999.0
2006-07-26 17:45:00,93.604,93.617,93.59,93.605,258200005.0
2006-07-26 17:46:00,93.612,93.627,93.601,93.62,206900000.0
2006-07-26 17:47:00,93.624,93.627,93.605,93.62,350100003.0
2006-07-26 17:48:00,93.623,93.628,93.593,93.595,214200003.0
2006-07-26 17:49:00,93.581,93.614,93.581,93.6,294400003.0
2006-07-26 17:50:00,93.603,93.609,93.581,93.595,232699997.0
2006-07-26 17:51:00,93.602,93.606,93.581,93.584,273400001.0
2006-07-26 17:52:00,93.583,93.601,93.578,93.587,286199997.0
2006-07-26 17:53:00,93.571,93.579,93.55,93.572,113400000.0
2006-07-26 17:54:00,93.567,93.567,93.532,93.543,165899999.0
2006-07-26 17:55:00,93.545,93.564,93.533,93.555,261500002.0
2006-07-26 17:56:00,93.558,93.578,93.548,93.548,276400000.0
2006-07-26 17:57:00,93.572,93.574,93.538,93.538,361500004.0
2006-07-26 17:58:00,93.544,93.549,93.525,93.533,106099999.0
2006-07-26 17:59:00,93.53,93.552,93.528,93.542,163000001.0
2006-07-26 18:00:00,93.515,93.543,93.514,93.534,228799999.0
2006-07-26 18:01:00,93.503,93.535,93.494,93.515,2107799985.0
2006-07-26 18:02:00,93.52,93.54,93.52,93.54,1853899981.0
2006-07-26 18:03:00,93.55,93.55,93.55,93.55,1853899981.0
2006-07-26 18:04:00,93.56,93.58,93.55,93.58,1853899981.0
2006-07-26 18:05:00,93.6,93.61,93.6,93.6,1853899981.0
2006-07-26 18:06:00,93.61,93.63,93.61,93.63,1853899981.0
2006-07-26 18:07:00,93.62,93.63,93.62,93.62,1853899981.0
2006-07-26 18:09:00,93.61,93.618,93.583,93.59,1853899981.0
2006-07-26 18:10:00,93.61,93.62,93.586,93.59,1826099996.0
2006-07-26 18:11:00,93.598,93.611,93.58,93.589,1117099998.0
2006-07-26 18:12:00,93.607,93.608,93.574,93.581,1188800003.0
2006-07-26 18:13:00,93.591,93.618,93.584,93.612,2014499997.0
2006-07-26 18:14:00,93.63,93.63,93.63,93.63,1323899996.0
2006-07-26 18:15:00,93.64,93.65,93.64,93.65,1323899996.0
2006-07-26 18:16:00,93.64,93.65,93.62,93.62,1323899996.0
2006-07-26 18:17:00,93.588,93.618,93.583,93.602,1323899996.0
2006-07-26 18:18:00,93.6,93.615,93.584,93.585,1386600005.0
2006-07-26 18:19:00,93.597,93.633,93.596,93.602,2009599993.0
2006-07-26 18:20:00,93.594,93.608,93.571,93.579,1617000001.0
2006-07-26 18:21:00,93.583,93.6,93.573,93.583,1641699991.0
2006-07-26 18:22:00,93.581,93.589,93.563,93.57,1396999991.0
2006-07-26 18:23:00,93.6,93.6,93.59,93.6,2006099989.0
2006-07-26 18:24:00,93.59,93.6,93.59,93.6,2006099989.0
2006-07-26 18:25:00,93.61,93.61,93.6,93.6,2006099989.0
2006-07-26 18:26:00,93.57,93.604,93.57,93.58,2006099989.0
2006-07-26 18:27:00,93.589,93.62,93.588,93.62,1157299992.0
2006-07-26 18:28:00,93.601,93.616,93.585,93.605,1356099998.0
2006-07-26 18:29:00,93.591,93.617,93.581,93.615,1016299999.0
2006-07-26 18:30:00,93.615,93.64,93.604,93.635,822500001.0
2006-07-26 18:31:00,93.617,93.645,93.608,93.637,1415900000.0
2006-07-26 18:32:00,93.65,93.65,93.65,93.65,2008299986.0
2006-07-26 18:33:00,93.67,93.68,93.67,93.68,2008299986.0
2006-07-26 18:34:00,93.666,93.688,93.644,93.683,2008299986.0
2006-07-26 18:35:00,93.674,93.675,93.642,93.642,1694399991.0
2006-07-26 18:36:00,93.665,93.681,93.649,93.681,922399997.0
2006-07-26 18:37:00,93.676,93.69,93.65,93.664,1092800000.0
2006-07-26 18:38:00,93.682,93.69,93.643,93.684,676699994.0
2006-07-26 18:39:00,93.687,93.704,93.667,93.681,916500000.0
2006-07-26 18:40:00,93.701,93.706,93.67,93.67,1557500000.0
2006-07-26 18:41:00,93.67,93.699,93.665,93.676,694800004.0
2006-07-26 18:42:00,93.664,93.698,93.664,93.682,1325599995.0
2006-07-26 18:43:00,93.664,93.683,93.657,93.682,567499996.0
2006-07-26 18:44:00,93.688,93.707,93.673,93.676,1000999997.0
2006-07-26 18:45:00,93.7,93.71,93.677,93.679,533999995.0
2006-07-26 18:46:00,93.683,93.714,93.682,93.697,873000001.0
2006-07-26 18:47:00,93.675,93.691,93.665,93.677,286999998.0
2006-07-26 18:48:00,93.679,93.694,93.667,93.679,428000000.0
2006-07-26 18:49:00,93.688,93.71,93.685,93.71,787199998.0
2006-07-26 18:50:00,93.695,93.731,93.695,93.714,1059300002.0
2006-07-26 18:51:00,93.71,93.724,93.682,93.687,1313600001.0
2006-07-26 18:52:00,93.674,93.689,93.653,93.674,1408599989.0
2006-07-26 18:53:00,93.68,93.689,93.656,93.664,1565800002.0
2006-07-26 18:54:00,93.667,93.676,93.637,93.637,1562799991.0
2006-07-26 18:55:00,93.659,93.678,93.644,93.644,1558999988.0
2006-07-26 18:56:00,93.644,93.666,93.642,93.659,372299998.0
2006-07-26 18:57:00,93.662,93.675,93.648,93.651,452199996.0
2006-07-26 18:58:00,93.654,93.691,93.654,93.684,1058399994.0
2006-07-26 18:59:00,93.682,93.69,93.663,93.664,1239499991.0
2006-07-26 19:00:00,93.654,93.671,93.646,93.662,267100000.0
2006-07-26 19:01:00,93.65,93.671,93.636,93.653,537999997.0
2006-07-26 19:02:00,93.654,93.672,93.642,93.655,170899999.0
2006-07-26 19:03:00,93.673,93.685,93.649,93.664,446599998.0
2006-07-26 19:04:00,93.668,93.683,93.659,93.677,428699996.0
2006-07-26 19:05:00,93.673,93.681,93.649,93.649,449699998.0
2006-07-26 19:06:00,93.643,93.665,93.632,93.65,1040899999.0
2006-07-26 19:07:00,93.634,93.66,93.622,93.64,1580399999.0
2006-07-26 19:08:00,93.642,93.661,93.624,93.63,1951200004.0
2006-07-26 19:09:00,93.655,93.665,93.634,93.648,958499998.0
2006-07-26 19:10:00,93.658,93.669,93.646,93.665,304800001.0
2006-07-26 19:11:00,93.669,93.675,93.652,93.652,505399995.0
2006-07-26 19:12:00,93.664,93.673,93.649,93.666,268299997.0
2006-07-26 19:13:00,93.659,93.674,93.647,93.669,287499997.0
2006-07-26 19:14:00,93.67,93.679,93.64,93.653,451199993.0
2006-07-26 19:15:00,93.66,93.669,93.642,93.644,980199998.0
2006-07-26 19:16:00,93.63,93.65,93.629,93.65,611100003.0
2006-07-26 19:17:00,93.644,93.66,93.631,93.65,717699998.0
2006-07-26 19:18:00,93.633,93.666,93.632,93.65,643799996.0
2006-07-26 19:19:00,93.645,93.664,93.619,93.637,1283099995.0
2006-07-26 19:20:00,93.654,93.681,93.64,93.663,665799994.0
2006-07-26 19:21:00,93.669,93.669,93.64,93.648,805899995.0
2006-07-26 19:22:00,93.649,93.667,93.638,93.647,196199997.0
2006-07-26 19:23:00,93.639,93.661,93.631,93.655,1559299998.0
2006-07-26 19:24:00,93.654,93.663,93.639,93.656,767700005.0
2006-07-26 19:25:00,93.656,93.658,93.622,93.631,1252599995.0
2006-07-26 19:26:00,93.646,93.665,93.628,93.631,1913899988.0
2006-07-26 19:27:00,93.654,93.66,93.633,93.634,1189999994.0
2006-07-26 19:28:00,93.642,93.646,93.612,93.628,901600002.0
2006-07-26 19:29:00,93.638,93.638,93.6,93.608,329500000.0
2006-07-26 19:30:00,93.63,93.639,93.606,93.63,1048099997.0
2006-07-26 19:31:00,93.609,93.628,93.598,93.622,451499996.0
2006-07-26 19:32:00,93.608,93.626,93.6,93.611,1027399993.0
2006-07-26 19:33:00,93.61,93.635,93.599,93.622,560800002.0
2006-07-26 19:34:00,93.637,93.637,93.6,93.608,1284199996.0
2006-07-26 19:35:00,93.605,93.628,93.585,93.624,858199992.0
2006-07-26 19:36:00,93.612,93.633,93.609,93.625,663099994.0
2006-07-26 19:37:00,93.622,93.622,93.59,93.592,234800001.0
2006-07-26 19:38:00,93.586,93.612,93.573,93.602,858000000.0
2006-07-26 19:39:00,93.597,93.637,93.595,93.614,789500000.0
2006-07-26 19:40:00,93.605,93.632,93.6,93.621,806299999.0
2006-07-26 19:41:00,93.613,93.65,93.61,93.622,1053699999.0
2006-07-26 19:42:00,93.645,93.665,93.63,93.652,1147500001.0
2006-07-26 19:43:00,93.641,93.658,93.637,93.648,476099995.0
2006-07-26 19:44:00,93.62,93.641,93.616,93.632,723699998.0
2006-07-26 19:45:00,93.618,93.646,93.618,93.643,428799997.0
2006-07-26 19:46:00,93.638,93.646,93.623,93.624,636399998.0
2006-07-26 19:47:00,93.628,93.65,93.62,93.65,337499994.0
2006-07-26 19:48:00,93.646,93.657,93.624,93.657,970400007.0
2006-07-26 19:49:00,93.635,93.653,93.625,93.646,739400003.0
2006-07-26 19:50:00,93.621,93.639,93.611,93.637,544400001.0
2006-07-26 19:51:00,93.621,93.651,93.621,93.65,546899997.0
2006-07-26 19:52:00,93.634,93.658,93.63,93.65,417799999.0
2006-07-26 19:53:00,93.649,93.649,93.615,93.621,720199998.0
2006-07-26 19:54:00,93.629,93.656,93.626,93.645,827299998.0
2006-07-26 19:55:00,93.646,93.651,93.624,93.633,241000001.0
2006-07-26 19:56:00,93.639,93.655,93.614,93.626,631900002.0
2006-07-26 19:57:00,93.613,93.636,93.6,93.634,765800002.0
2006-07-26 19:58:00,93.61,93.636,93.608,93.63,1150599997.0
2006-07-26 19:59:00,93.623,93.639,93.614,93.634,790499995.0
2006-07-26 20:00:00,93.616,93.637,93.613,93.629,440700001.0
2006-07-26 20:01:00,93.621,93.641,93.603,93.641,564900000.0
2006-07-26 20:02:00,93.643,93.645,93.62,93.627,444800001.0
2006-07-26 20:03:00,93.641,93.647,93.619,93.634,553700000.0
2006-07-26 20:04:00,93.631,93.645,93.603,93.611,449300002.0
2006-07-26 20:05:00,93.622,93.638,93.612,93.626,482900000.0
2006-07-26 20:06:00,93.619,93.646,93.604,93.627,721500002.0
2006-07-26 20:07:00,93.622,93.636,93.603,93.616,436200004.0
2006-07-26 20:08:00,93.616,93.654,93.609,93.654,763699999.0
2006-07-26 20:09:00,93.637,93.653,93.627,93.653,560899997.0
2006-07-26 20:10:00,93.659,93.665,93.634,93.638,715699995.0
2006-07-26 20:11:00,93.64,93.663,93.616,93.661,1408599998.0
2006-07-26 20:12:00,93.638,93.674,93.638,93.665,1796799997.0
2006-07-26 20:13:00,93.665,93.682,93.656,93.676,1026099983.0
2006-07-26 20:14:00,93.674,93.684,93.649,93.658,479799995.0
2006-07-26 20:15:00,93.675,93.688,93.657,93.663,1020699999.0
2006-07-26 20:16:00,93.677,93.677,93.632,93.632,1557099988.0
2006-07-26 20:17:00,93.637,93.665,93.634,93.647,221900002.0
2006-07-26 20:18:00,93.642,93.659,93.632,93.643,317599997.0
2006-07-26 20:19:00,93.611,93.649,93.587,93.606,1572999994.0
2006-07-26 20:20:00,93.575,93.61,93.563,93.576,1733499990.0
2006-07-26 20:21:00,93.568,93.602,93.568,93.594,609200003.0
2006-07-26 20:22:00,93.568,93.6,93.568,93.595,895899998.0
2006-07-26 20:23:00,93.595,93.595,93.559,93.562,807199998.0
2006-07-26 20:24:00,93.577,93.608,93.568,93.581,453900002.0
2006-07-26 20:25:00,93.584,93.626,93.58,93.583,772699999.0
2006-07-26 20:26:00,93.604,93.612,93.58,93.583,648300005.0
2006-07-26 20:27:00,93.585,93.608,93.573,93.606,1172899990.0
2006-07-26 20:28:00,93.63,93.64,93.61,93.61,1704600014.0
2006-07-26 20:29:00,93.6,93.61,93.58,93.58,1704600014.0
2006-07-26 20:30:00,93.59,93.59,93.57,93.58,1704600014.0
2006-07-26 20:31:00,93.556,93.584,93.552,93.572,1704600014.0
2006-07-26 20:32:00,93.58,93.58,93.56,93.57,648399996.0
2006-07-26 20:33:00,93.58,93.581,93.536,93.561,648399996.0
2006-07-26 20:34:00,93.565,93.565,93.533,93.544,226299998.0
2006-07-26 20:35:00,93.541,93.564,93.521,93.535,721800000.0
2006-07-26 20:36:00,93.539,93.556,93.525,93.536,424800000.0
2006-07-26 20:37:00,93.524,93.545,93.513,93.533,472299998.0
2006-07-26 20:38:00,93.536,93.547,93.496,93.52,1475500003.0
2006-07-26 20:39:00,93.526,93.555,93.525,93.545,1210899993.0
2006-07-26 20:40:00,93.53,93.555,93.522,93.551,1712999994.0
2006-07-26 20:41:00,93.548,93.548,93.514,93.528,1040200003.0
2006-07-26 20:42:00,93.525,93.544,93.507,93.527,1011699999.0
2006-07-26 20:43:00,93.515,93.54,93.505,93.54,633799999.0
2006-07-26 20:44:00,93.537,93.554,93.52,93.553,1194899995.0
2006-07-26 20:45:00,93.549,93.551,93.514,93.514,1032399998.0
2006-07-26 20:46:00,93.517,93.545,93.51,93.528,756199997.0
2006-07-26 20:47:00,93.509,93.556,93.509,93.542,1419300000.0
2006-07-26 20:48:00,93.548,93.566,93.534,93.534,601599994.0
2006-07-26 20:49:00,93.538,93.551,93.516,93.529,879799996.0
2006-07-26 20:50:00,93.517,93.555,93.512,93.555,907399996.0
2006-07-26 20:51:00,93.552,93.576,93.543,93.557,630200000.0
2006-07-26 20:52:00,93.543,93.577,93.541,93.574,505899998.0
2006-07-26 20:53:00,93.573,93.579,93.549,93.563,1351499995.0
2006-07-26 20:54:00,93.566,93.573,93.538,93.557,490599993.0
2006-07-26 20:55:00,93.569,93.572,93.534,93.557,936199995.0
2006-07-26 20:56:00,93.547,93.577,93.542,93.56,1119099996.0
2006-07-26 20:57:00,93.543,93.567,93.534,93.562,1133999996.0
2006-07-26 20:58:00,93.57,93.57,93.56,93.57,2093599993.0
2006-07-26 20:59:00,93.58,93.59,93.57,93.59,2093599993.0
2006-07-26 21:00:00,93.555,93.583,93.552,93.58,2093599993.0
2006-07-26 21:01:00,93.6,93.6,93.57,93.57,872700001.0
2006-07-26 21:02:00,93.566,93.597,93.558,93.597,872700001.0
2006-07-26 21:03:00,93.592,93.604,93.583,93.602,579200004.0
2006-07-26 21:04:00,93.587,93.603,93.579,93.598,397199997.0
2006-07-26 21:05:00,93.59,93.606,93.57,93.592,261499999.0
2006-07-26 21:06:00,93.59,93.609,93.588,93.604,452500005.0
2006-07-26 21:07:00,93.588,93.605,93.577,93.596,586999996.0
2006-07-26 21:08:00,93.586,93.597,93.555,93.566,457699998.0
2006-07-26 21:09:00,93.561,93.587,93.561,93.583,455200002.0
2006-07-26 21:10:00,93.588,93.592,93.566,93.57,331100002.0
2006-07-26 21:11:00,93.572,93.597,93.572,93.594,397599996.0
2006-07-26 21:12:00,93.572,93.598,93.564,93.577,413299998.0
2006-07-26 21:13:00,93.585,93.593,93.563,93.566,982099997.0
2006-07-26 21:14:00,93.587,93.592,93.565,93.578,974899989.0
2006-07-26 21:15:00,93.592,93.598,93.572,93.574,1139700000.0
2006-07-26 21:16:00,93.58,93.581,93.554,93.557,759999997.0
2006-07-26 21:17:00,93.566,93.584,93.549,93.569,1314800000.0
2006-07-26 21:18:00,93.548,93.574,93.548,93.566,719999996.0
2006-07-26 21:19:00,93.563,93.58,93.548,93.562,998999997.0
2006-07-26 21:20:00,93.566,93.584,93.548,93.559,1695899999.0
2006-07-26 21:21:00,93.56,93.571,93.537,93.542,1987200009.0
2006-07-26 21:22:00,93.539,93.557,93.522,93.546,1626899978.0
2006-07-26 21:23:00,93.543,93.571,93.529,93.571,884299998.0
2006-07-26 21:24:00,93.556,93.569,93.543,93.562,1001299996.0
2006-07-26 21:25:00,93.555,93.568,93.539,93.543,1282499989.0
2006-07-26 21:26:00,93.557,93.57,93.542,93.547,486299997.0
2006-07-26 21:27:00,93.562,93.567,93.545,93.548,452800005.0
2006-07-26 21:28:00,93.563,93.575,93.549,93.569,335199998.0
2006-07-26 21:29:00,93.574,93.575,93.541,93.56,656400001.0
2006-07-26 21:30:00,93.567,93.58,93.551,93.575,394299994.0
2006-07-26 21:31:00,93.572,93.577,93.553,93.555,232200001.0
2006-07-26 21:32:00,93.567,93.571,93.547,93.553,1266700002.0
2006-07-26 21:33:00,93.557,93.575,93.546,93.572,180800000.0
2006-07-26 21:34:00,93.565,93.578,93.548,93.568,550400004.0
2006-07-26 21:35:00,93.57,93.588,93.558,93.577,439499995.0
2006-07-26 21:36:00,93.551,93.573,93.551,93.568,214400000.0
2006-07-26 21:37:00,93.54,93.57,93.539,93.57,410100001.0
2006-07-26 21:38:00,93.566,93.578,93.554,93.554,473200005.0
2006-07-26 21:39:00,93.565,93.581,93.548,93.572,290300002.0
2006-07-26 21:40:00,93.568,93.586,93.551,93.583,391800000.0
2006-07-26 21:41:00,93.566,93.583,93.554,93.572,235199998.0
2006-07-26 21:42:00,93.58,93.585,93.552,93.552,675399995.0
2006-07-26 21:43:00,93.583,93.589,93.56,93.568,631299997.0
2006-07-26 21:44:00,93.571,93.597,93.557,93.59,1277999995.0
2006-07-26 21:45:00,93.573,93.592,93.562,93.58,1103599997.0
2006-07-26 21:46:00,93.588,93.604,93.572,93.572,501600001.0
2006-07-26 21:47:00,93.595,93.604,93.573,93.573,734799998.0
2006-07-26 21:48:00,93.577,93.588,93.567,93.582,357200003.0
2006-07-26 21:49:00,93.577,93.596,93.56,93.582,701099996.0
2006-07-26 21:50:00,93.568,93.587,93.561,93.583,305900001.0
2006-07-26 21:51:00,93.585,93.585,93.556,93.556,346000002.0
2006-07-26 21:52:00,93.553,93.587,93.551,93.574,629299997.0
2006-07-26 21:53:00,93.578,93.589,93.562,93.562,175799997.0
2006-07-26 21:54:00,93.578,93.588,93.561,93.571,199000000.0
2006-07-26 21:55:00,93.568,93.597,93.568,93.597,180800001.0
2006-07-26 21:56:00,93.606,93.612,93.586,93.598,580999997.0
2006-07-26 21:57:00,93.6,93.612,93.587,93.6,157899998.0
2006-07-26 21:58:00,93.6,93.612,93.59,93.605,143500003.0
2006-07-26 21:59:00,93.613,93.622,93.586,93.594,561500003.0
2006-07-26 22:00:00,93.593,93.615,93.574,93.604,595699990.0
2006-07-26 22:01:00,93.613,93.63,93.597,93.601,803599993.0
2006-07-26 22:02:00,93.588,93.625,93.588,93.619,1149800005.0
2006-07-26 22:03:00,93.623,93.633,93.607,93.615,322099998.0
2006-07-26 22:04:00,93.62,93.631,93.594,93.609,739799999.0
2006-07-26 22:05:00,93.607,93.619,93.588,93.596,315599993.0
2006-07-26 22:06:00,93.601,93.611,93.589,93.611,191799999.0
2006-07-26 22:07:00,93.599,93.599,93.578,93.58,91300002.0
2006-07-26 22:08:00,93.605,93.616,93.596,93.596,170799999.0
2006-07-26 22:09:00,93.598,93.62,93.559,93.575,257399999.0
2006-07-26 22:10:00,93.557,93.587,93.553,93.576,282099999.0
2006-07-26 22:11:00,93.58,93.583,93.546,93.556,323700000.0
2006-07-26 22:12:00,93.558,93.585,93.55,93.583,447499995.0
2006-07-26 22:13:00,93.583,93.583,93.548,93.554,476100002.0
2006-07-26 22:14:00,93.548,93.581,93.544,93.581,186399997.0
2006-07-26 22:15:00,93.585,93.593,93.559,93.559,451799991.0
2006-07-26 22:16:00,93.569,93.569,93.534,93.534,358800002.0
2006-07-26 22:17:00,93.548,93.589,93.548,93.589,176200000.0
2006-07-26 22:18:00,93.598,93.604,93.584,93.584,338299995.0
2006-07-26 22:19:00,93.601,93.619,93.579,93.598,210699999.0
2006-07-26 22:20:00,93.583,93.6,93.58,93.6,164399998.0
2006-07-26 22:21:00,93.582,93.615,93.582,93.612,142499998.0
2006-07-26 22:22:00,93.623,93.634,93.608,93.608,493999999.0
2006-07-26 22:23:00,93.62,93.624,93.603,93.608,176999998.0
2006-07-26 22:24:00,93.623,93.623,93.604,93.604,111600000.0
2006-07-26 22:25:00,93.602,93.627,93.602,93.627,256299998.0
2006-07-26 22:26:00,93.596,93.616,93.596,93.616,71799998.0
2006-07-26 22:27:00,93.615,93.639,93.613,93.626,787099989.0
2006-07-26 22:28:00,93.613,93.639,93.609,93.625,356199995.0
2006-07-26 22:29:00,93.63,93.63,93.591,93.591,235999999.0
2006-07-26 22:30:00,93.627,93.638,93.605,93.626,466099999.0
2006-07-26 22:31:00,93.617,93.641,93.613,93.641,124200000.0
2006-07-26 22:32:00,93.639,93.652,93.62,93.623,248099998.0
2006-07-26 22:33:00,93.62,93.638,93.615,93.633,557999993.0
2006-07-26 22:34:00,93.633,93.64,93.615,93.617,514100002.0
2006-07-26 22:35:00,93.626,93.638,93.619,93.619,220999999.0
2006-07-26 22:36:00,93.641,93.643,93.613,93.613,485800002.0
2006-07-26 22:37:00,93.631,93.646,93.619,93.627,111499999.0
2006-07-26 22:38:00,93.631,93.653,93.629,93.645,258100001.0
2006-07-26 22:39:00,93.626,93.643,93.617,93.643,198099999.0
2006-07-26 22:40:00,93.63,93.647,93.624,93.642,428900000.0
2006-07-26 22:41:00,93.645,93.645,93.63,93.63,275400000.0
2006-07-26 22:42:00,93.635,93.65,93.619,93.64,218600001.0
2006-07-26 22:43:00,93.645,93.652,93.616,93.622,754499999.0
2006-07-26 22:44:00,93.637,93.647,93.615,93.615,487800001.0
2006-07-26 22:45:00,93.617,93.638,93.604,93.638,480000005.0
2006-07-26 22:46:00,93.648,93.655,93.626,93.632,376499992.0
2006-07-26 22:47:00,93.632,93.658,93.625,93.639,311900001.0
2006-07-26 22:48:00,93.631,93.637,93.595,93.595,559299999.0
2006-07-26 22:49:00,93.625,93.656,93.605,93.634,555800002.0
2006-07-26 22:50:00,93.656,93.656,93.628,93.628,179399998.0
2006-07-26 22:51:00,93.652,93.669,93.635,93.669,631699993.0
2006-07-26 22:52:00,93.679,93.682,93.657,93.657,155000001.0
2006-07-26 22:53:00,93.672,93.686,93.621,93.648,422900003.0
2006-07-26 22:54:00,93.668,93.685,93.648,93.655,296799997.0
2006-07-26 22:55:00,93.666,93.671,93.647,93.65,432000001.0
2006-07-26 22:56:00,93.654,93.68,93.654,93.679,265699996.0
2006-07-26 22:57:00,93.683,93.683,93.638,93.649,201899997.0
2006-07-26 22:58:00,93.657,93.688,93.657,93.684,238499998.0
2006-07-26 22:59:00,93.669,93.69,93.621,93.666,206799998.0
2006-07-26 23:00:00,93.69,93.69,93.664,93.685,239299996.0
2006-07-26 23:01:00,93.681,93.696,93.658,93.664,338099998.0
2006-07-26 23:02:00,93.697,93.697,93.648,93.658,200399999.0
2006-07-26 23:03:00,93.705,93.705,93.666,93.679,151499997.0
2006-07-26 23:04:00,93.675,93.685,93.638,93.649,242399996.0
2006-07-26 23:05:00,93.656,93.686,93.643,93.668,264600001.0
2006-07-26 23:06:00,93.656,93.681,93.629,93.667,225100000.0
2006-07-26 23:07:00,93.66,93.683,93.633,93.667,180400000.0
2006-07-26 23:08:00,93.658,93.687,93.636,93.662,237900001.0
2006-07-26 23:09:00,93.674,93.685,93.64,93.66,153400001.0
2006-07-26 23:10:00,93.675,93.679,93.641,93.652,246300005.0
2006-07-26 23:11:00,93.645,93.686,93.64,93.665,201700001.0
2006-07-26 23:12:00,93.669,93.719,93.661,93.719,191800000.0
2006-07-26 23:13:00,93.685,93.717,93.674,93.685,376700001.0
2006-07-26 23:14:00,93.711,93.741,93.66,93.67,214499999.0
2006-07-26 23:15:00,93.695,93.725,93.676,93.699,350499998.0
2006-07-26 23:16:00,93.688,93.732,93.688,93.717,280300000.0
2006-07-26 23:17:00,93.678,93.713,93.665,93.689,226699999.0
2006-07-26 23:18:00,93.682,93.717,93.666,93.674,263699995.0
2006-07-26 23:19:00,93.688,93.707,93.657,93.687,183399996.0
2006-07-26 23:20:00,93.67,93.693,93.664,93.681,178399998.0
2006-07-26 23:21:00,93.694,93.704,93.663,93.686,186299995.0
2006-07-26 23:22:00,93.682,93.722,93.67,93.69,256500000.0
2006-07-26 23:23:00,93.71,93.725,93.675,93.675,187099998.0
2006-07-26 23:24:00,93.695,93.726,93.676,93.695,359400000.0
2006-07-26 23:25:00,93.697,93.716,93.679,93.687,341499992.0
2006-07-26 23:26:00,93.648,93.696,93.648,93.696,288600002.0
2006-07-26 23:27:00,93.673,93.699,93.652,93.671,265799996.0
2006-07-26 23:28:00,93.68,93.719,93.672,93.719,151699997.0
2006-07-26 23:29:00,93.725,93.725,93.679,93.689,271100000.0
2006-07-26 23:30:00,93.673,93.712,93.672,93.698,261299998.0
2006-07-26 23:31:00,93.725,93.725,93.662,93.674,190099999.0
2006-07-26 23:32:00,93.698,93.716,93.674,93.682,276500000.0
2006-07-26 23:33:00,93.678,93.713,93.67,93.688,288100004.0
2006-07-26 23:34:00,93.685,93.721,93.655,93.692,321399997.0
2006-07-26 23:35:00,93.685,93.717,93.653,93.675,297700003.0
2006-07-26 23:36:00,93.691,93.709,93.689,93.706,248099994.0
2006-07-26 23:37:00,93.707,93.707,93.685,93.685,88400002.0
2006-07-26 23:38:00,93.685,93.711,93.685,93.706,297700003.0
2006-07-26 23:39:00,93.713,93.715,93.691,93.691,233699998.0
2006-07-26 23:40:00,93.707,93.719,93.694,93.696,181200000.0
2006-07-26 23:41:00,93.7,93.727,93.7,93.718,237300002.0
2006-07-26 23:42:00,93.705,93.713,93.674,93.674,213999998.0
2006-07-26 23:43:00,93.698,93.702,93.684,93.691,218099995.0
2006-07-26 23:44:00,93.69,93.7,93.659,93.686,250300003.0
2006-07-26 23:45:00,93.676,93.702,93.676,93.681,119799998.0
2006-07-26 23:46:00,93.697,93.702,93.684,93.695,177699998.0
2006-07-26 23:47:00,93.676,93.71,93.676,93.71,111500002.0
2006-07-26 23:48:00,93.704,93.726,93.704,93.722,155599999.0
2006-07-26 23:49:00,93.706,93.72,93.693,93.715,206600003.0
2006-07-26 23:50:00,93.713,93.744,93.696,93.728,275999996.0
2006-07-26 23:51:00,93.727,93.761,93.721,93.76,157400000.0
2006-07-26 23:52:00,93.767,93.795,93.757,93.78,235799999.0
2006-07-26 23:53:00,93.795,93.802,93.787,93.802,230000001.0
2006-07-26 23:54:00,93.787,93.804,93.773,93.793,245599994.0
2006-07-26 23:55:00,93.759,93.779,93.748,93.76,121899998.0
2006-07-26 23:56:00,93.744,93.758,93.732,93.744,178300001.0
2006-07-26 23:57:00,93.752,93.752,93.729,93.733,143700001.0
2006-07-26 23:58:00,93.73,93.736,93.712,93.736,150099998.0
2006-07-26 23:59:00,93.744,93.752,93.731,93.752,121000000.0
2006-07-27 00:00:00,93.75,93.764,93.735,93.736,310899998.0
2006-07-27 00:01:00,93.722,93.769,93.722,93.761,260500002.0
2006-07-27 00:02:00,93.775,93.784,93.761,93.782,268399998.0
2006-07-27 00:03:00,93.778,93.778,93.756,93.767,211700002.0
2006-07-27 00:04:00,93.752,93.779,93.752,93.779,92400000.0
2006-07-27 00:05:00,93.778,93.778,93.738,93.745,248000004.0
2006-07-27 00:06:00,93.745,93.748,93.727,93.73,319400001.0
2006-07-27 00:07:00,93.715,93.736,93.713,93.727,196299994.0
2006-07-27 00:08:00,93.715,93.727,93.705,93.707,173100002.0
2006-07-27 00:09:00,93.722,93.722,93.66,93.66,135699999.0
2006-07-27 00:10:00,93.685,93.685,93.665,93.665,67999999.0
2006-07-27 00:11:00,93.658,93.675,93.652,93.675,169700002.0
2006-07-27 00:12:00,93.68,93.685,93.652,93.652,305000001.0
2006-07-27 00:13:00,93.675,93.685,93.662,93.662,178299999.0
2006-07-27 00:14:00,93.653,93.68,93.645,93.678,265599997.0
2006-07-27 00:15:00,93.653,93.671,93.649,93.663,153499998.0
2006-07-27 00:16:00,93.652,93.675,93.652,93.673,223299996.0
2006-07-27 00:17:00,93.666,93.675,93.645,93.663,157899997.0
2006-07-27 00:18:00,93.651,93.672,93.651,93.672,68599997.0
2006-07-27 00:19:00,93.675,93.68,93.66,93.68,117900001.0
2006-07-27 00:20:00,93.676,93.682,93.659,93.661,330699996.0
2006-07-27 00:21:00,93.683,93.692,93.665,93.677,194800003.0
2006-07-27 00:22:00,93.677,93.71,93.677,93.71,115699999.0
2006-07-27 00:23:00,93.691,93.71,93.691,93.705,173099997.0
2006-07-27 00:24:00,93.691,93.707,93.664,93.69,228799999.0
2006-07-27 00:25:00,93.703,93.703,93.678,93.691,196999994.0
2006-07-27 00:26:00,93.692,93.704,93.679,93.694,212599999.0
2006-07-27 00:27:00,93.684,93.703,93.684,93.702,215400003.0
2006-07-27 00:28:00,93.703,93.703,93.685,93.687,143899997.0
2006-07-27 00:29:00,93.698,93.715,93.683,93.715,211399999.0
2006-07-27 00:30:00,93.687,93.71,93.681,93.71,185100001.0
2006-07-27 00:31:00,93.707,93.708,93.679,93.695,246100004.0
2006-07-27 00:32:00,93.674,93.705,93.674,93.698,296900005.0
2006-07-27 00:33:00,93.694,93.713,93.688,93.71,222599998.0
2006-07-27 00:34:00,93.684,93.705,93.662,93.69,48599999.0
2006-07-27 00:35:00,93.689,93.721,93.689,93.72,231199999.0
2006-07-27 00:36:00,93.708,93.727,93.695,93.712,241399999.0
2006-07-27 00:37:00,93.723,93.723,93.698,93.705,277600000.0
2006-07-27 00:38:00,93.704,93.728,93.701,93.709,201499999.0
2006-07-27 00:39:00,93.725,93.73,93.706,93.711,257899996.0
2006-07-27 00:40:00,93.727,93.727,93.693,93.704,366400000.0
2006-07-27 00:41:00,93.728,93.74,93.715,93.717,165800002.0
2006-07-27 00:42:00,93.718,93.731,93.704,93.715,177000002.0
2006-07-27 00:43:00,93.71,93.728,93.694,93.718,283299995.0
2006-07-27 00:44:00,93.718,93.729,93.702,93.702,98299998.0
2006-07-27 00:45:00,93.724,93.735,93.704,93.71,263100001.0
2006-07-27 00:46:00,93.71,93.742,93.706,93.742,171899997.0
2006-07-27 00:47:00,93.725,93.745,93.716,93.745,443600008.0
2006-07-27 00:48:00,93.724,93.737,93.708,93.728,272600002.0
2006-07-27 00:49:00,93.723,93.743,93.716,93.722,169900001.0
2006-07-27 00:50:00,93.72,93.752,93.72,93.737,194599999.0
2006-07-27 00:51:00,93.735,93.744,93.714,93.733,260899996.0
2006-07-27 00:52:00,93.743,93.745,93.718,93.728,183600003.0
2006-07-27 00:53:00,93.752,93.758,93.735,93.745,251599999.0
2006-07-27 00:54:00,93.757,93.763,93.735,93.743,277499999.0
2006-07-27 00:55:00,93.742,93.762,93.742,93.759,399699995.0
2006-07-27 00:56:00,93.716,93.747,93.716,93.74,199699997.0
2006-07-27 00:57:00,93.731,93.748,93.726,93.748,145100001.0
2006-07-27 00:58:00,93.75,93.75,93.724,93.724,233499993.0
2006-07-27 00:59:00,93.747,93.748,93.721,93.735,225599998.0
2006-07-27 01:00:00,93.712,93.751,93.712,93.737,235099999.0
2006-07-27 01:01:00,93.731,93.734,93.717,93.723,111900002.0
2006-07-27 01:02:00,93.72,93.737,93.706,93.731,252299998.0
2006-07-27 01:03:00,93.705,93.73,93.693,93.709,355800004.0
2006-07-27 01:04:00,93.701,93.711,93.682,93.689,275099997.0
2006-07-27 01:05:00,93.676,93.696,93.676,93.696,35300000.0
2006-07-27 01:06:00,93.694,93.704,93.672,93.68,140200000.0
2006-07-27 01:07:00,93.691,93.703,93.67,93.699,281999997.0
2006-07-27 01:08:00,93.697,93.698,93.678,93.686,121900000.0
2006-07-27 01:09:00,93.691,93.691,93.667,93.675,213300001.0
2006-07-27 01:10:00,93.693,93.698,93.677,93.68,101099999.0
2006-07-27 01:11:00,93.698,93.708,93.676,93.695,253599999.0
2006-07-27 01:12:00,93.695,93.71,93.685,93.69,257400005.0
2006-07-27 01:13:00,93.702,93.714,93.682,93.699,176600003.0
2006-07-27 01:14:00,93.693,93.714,93.683,93.702,117299999.0
2006-07-27 01:15:00,93.713,93.713,93.694,93.697,230599998.0
2006-07-27 01:16:00,93.703,93.715,93.682,93.702,182699996.0
2006-07-27 01:17:00,93.682,93.712,93.682,93.712,181900000.0
2006-07-27 01:18:00,93.708,93.725,93.707,93.714,137500003.0
2006-07-27 01:19:00,93.715,93.72,93.7,93.7,197000000.0
2006-07-27 01:20:00,93.71,93.72,93.69,93.69,228899999.0
2006-07-27 01:21:00,93.717,93.732,93.704,93.706,251199997.0
2006-07-27 01:22:00,93.708,93.727,93.703,93.71,267399999.0
2006-07-27 01:23:00,93.707,93.733,93.7,93.722,304199998.0
2006-07-27 01:24:00,93.703,93.721,93.696,93.716,147099997.0
2006-07-27 01:25:00,93.71,93.725,93.703,93.705,233099998.0
2006-07-27 01:26:00,93.712,93.729,93.706,93.725,196299996.0
2006-07-27 01:27:00,93.723,93.729,93.707,93.715,211099999.0
2006-07-27 01:28:00,93.699,93.724,93.693,93.717,315500000.0
2006-07-27 01:29:00,93.705,93.72,93.682,93.703,225799997.0
2006-07-27 01:30:00,93.731,93.739,93.712,93.727,137400000.0
2006-07-27 01:31:00,93.707,93.728,93.705,93.716,242099997.0
2006-07-27 01:32:00,93.714,93.732,93.712,93.723,200900001.0
2006-07-27 01:33:00,93.702,93.723,93.701,93.701,371500003.0
2006-07-27 01:34:00,93.694,93.718,93.69,93.713,393399999.0
2006-07-27 01:35:00,93.715,93.724,93.702,93.706,130099998.0
2006-07-27 01:36:00,93.705,93.719,93.693,93.711,251899999.0
2006-07-27 01:37:00,93.718,93.718,93.688,93.7,171099999.0
2006-07-27 01:38:00,93.712,93.712,93.681,93.693,187499997.0
2006-07-27 01:39:00,93.705,93.71,93.69,93.698,162600000.0
2006-07-27 01:40:00,93.705,93.705,93.683,93.683,160799999.0
2006-07-27 01:41:00,93.698,93.712,93.68,93.691,234400001.0
2006-07-27 01:42:00,93.682,93.698,93.676,93.687,156200002.0
2006-07-27 01:43:00,93.703,93.706,93.683,93.688,265700002.0
2006-07-27 01:44:00,93.689,93.704,93.687,93.687,181599997.0
2006-07-27 01:45:00,93.704,93.705,93.68,93.68,73099999.0
2006-07-27 01:46:00,93.697,93.716,93.684,93.71,273700000.0
2006-07-27 01:47:00,93.694,93.716,93.694,93.709,153199999.0
2006-07-27 01:48:00,93.713,93.731,93.688,93.72,374700002.0
2006-07-27 01:49:00,93.721,93.723,93.687,93.688,302300002.0
2006-07-27 01:50:00,93.691,93.71,93.67,93.69,272600000.0
2006-07-27 01:51:00,93.716,93.716,93.687,93.712,237000000.0
2006-07-27 01:52:00,93.714,93.717,93.693,93.693,199400002.0
2006-07-27 01:53:00,93.702,93.702,93.67,93.672,229599997.0
2006-07-27 01:54:00,93.68,93.701,93.673,93.701,252700001.0
2006-07-27 01:55:00,93.694,93.707,93.682,93.703,198800000.0
2006-07-27 01:56:00,93.7,93.708,93.678,93.682,346800000.0
2006-07-27 01:57:00,93.68,93.704,93.673,93.693,374399991.0
2006-07-27 01:58:00,93.681,93.704,93.675,93.699,376200000.0
2006-07-27 01:59:00,93.702,93.708,93.684,93.696,299799999.0
2006-07-27 02:00:00,93.698,93.723,93.697,93.71,159500004.0
2006-07-27 02:01:00,93.709,93.722,93.695,93.714,322099998.0
2006-07-27 02:02:00,93.716,93.716,93.697,93.712,177599997.0
2006-07-27 02:03:00,93.704,93.746,93.704,93.73,293899993.0
2006-07-27 02:04:00,93.73,93.741,93.704,93.726,116700000.0
2006-07-27 02:05:00,93.71,93.737,93.706,93.725,191700003.0
2006-07-27 02:06:00,93.685,93.705,93.671,93.684,206399997.0
2006-07-27 02:07:00,93.665,93.683,93.658,93.682,206799998.0
2006-07-27 02:08:00,93.687,93.695,93.674,93.676,317899997.0
2006-07-27 02:09:00,93.674,93.693,93.671,93.671,302600005.0
2006-07-27 02:10:00,93.683,93.683,93.661,93.667,190099999.0
2006-07-27 02:11:00,93.68,93.684,93.651,93.659,177699996.0
2006-07-27 02:12:00,93.682,93.684,93.664,93.668,187500004.0
2006-07-27 02:13:00,93.672,93.69,93.665,93.672,103500000.0
2006-07-27 02:14:00,93.678,93.695,93.676,93.678,128899999.0
2006-07-27 02:15:00,93.675,93.698,93.674,93.691,342199995.0
2006-07-27 02:16:00,93.663,93.692,93.658,93.675,244699998.0
2006-07-27 02:17:00,93.682,93.696,93.673,93.696,209399999.0
2006-07-27 02:18:00,93.668,93.696,93.668,93.677,174099997.0
2006-07-27 02:19:00,93.691,93.7,93.674,93.688,260999997.0
2006-07-27 02:20:00,93.695,93.7,93.68,93.688,176199995.0
2006-07-27 02:21:00,93.693,93.695,93.674,93.674,94699998.0
2006-07-27 02:22:00,93.666,93.695,93.66,93.695,157900001.0
2006-07-27 02:23:00,93.698,93.698,93.669,93.674,284200002.0
2006-07-27 02:24:00,93.682,93.685,93.655,93.655,333600005.0
2006-07-27 02:25:00,93.654,93.671,93.629,93.655,239199999.0
2006-07-27 02:26:00,93.659,93.67,93.636,93.654,134300002.0
2006-07-27 02:27:00,93.655,93.663,93.64,93.655,416399997.0
2006-07-27 02:28:00,93.665,93.67,93.644,93.651,324199995.0
2006-07-27 02:29:00,93.651,93.679,93.651,93.67,274000003.0
2006-07-27 02:30:00,93.636,93.658,93.636,93.654,178200001.0
2006-07-27 02:31:00,93.637,93.667,93.637,93.646,282400002.0
2006-07-27 02:32:00,93.654,93.672,93.652,93.655,228099997.0
2006-07-27 02:33:00,93.642,93.664,93.64,93.649,292700000.0
2006-07-27 02:34:00,93.621,93.673,93.621,93.664,295500002.0
2006-07-27 02:35:00,93.638,93.673,93.637,93.663,255900000.0
2006-07-27 02:36:00,93.64,93.666,93.638,93.666,223600000.0
2006-07-27 02:37:00,93.673,93.682,93.643,93.664,169400002.0
2006-07-27 02:38:00,93.655,93.655,93.629,93.65,228300000.0
2006-07-27 02:39:00,93.658,93.666,93.645,93.651,213399998.0
2006-07-27 02:40:00,93.659,93.663,93.639,93.652,260000000.0
2006-07-27 02:41:00,93.66,93.665,93.633,93.652,314600000.0
2006-07-27 02:42:00,93.662,93.664,93.638,93.657,393900002.0
2006-07-27 02:43:00,93.645,93.674,93.64,93.64,245699998.0
2006-07-27 02:44:00,93.657,93.663,93.639,93.659,185300000.0
2006-07-27 02:45:00,93.644,93.674,93.644,93.674,175399998.0
2006-07-27 02:46:00,93.676,93.676,93.637,93.637,273699999.0
2006-07-27 02:47:00,93.654,93.671,93.636,93.659,51300000.0
2006-07-27 02:48:00,93.669,93.677,93.643,93.645,300799997.0
2006-07-27 02:49:00,93.658,93.671,93.643,93.653,94800000.0
2006-07-27 02:50:00,93.664,93.677,93.653,93.666,143999997.0
2006-07-27 02:51:00,93.653,93.671,93.644,93.662,123299998.0
2006-07-27 02:52:00,93.664,93.677,93.647,93.659,215699999.0
2006-07-27 02:53:00,93.671,93.687,93.653,93.674,113999999.0
2006-07-27 02:54:00,93.671,93.689,93.667,93.676,185899998.0
2006-07-27 02:55:00,93.668,93.683,93.648,93.648,254099999.0
2006-07-27 02:56:00,93.675,93.688,93.658,93.658,318599997.0
2006-07-27 02:57:00,93.659,93.684,93.642,93.67,241800001.0
2006-07-27 02:58:00,93.682,93.695,93.673,93.681,76799999.0
2006-07-27 02:59:00,93.678,93.714,93.676,93.705,332400001.0
2006-07-27 03:00:00,93.704,93.708,93.68,93.686,307800001.0
2006-07-27 03:01:00,93.676,93.696,93.669,93.689,162199997.0
2006-07-27 03:02:00,93.688,93.701,93.672,93.694,204699999.0
2006-07-27 03:03:00,93.691,93.697,93.668,93.685,136600000.0
2006-07-27 03:04:00,93.694,93.707,93.679,93.7,128699998.0
2006-07-27 03:05:00,93.711,93.717,93.687,93.687,186999995.0
2006-07-27 03:06:00,93.676,93.698,93.674,93.698,130099999.0
2006-07-27 03:07:00,93.705,93.712,93.68,93.688,292199995.0
2006-07-27 03:08:00,93.702,93.715,93.692,93.705,228100005.0
2006-07-27 03:09:00,93.703,93.711,93.689,93.699,238599999.0
2006-07-27 03:10:00,93.704,93.714,93.681,93.688,365399993.0
2006-07-27 03:11:00,93.695,93.713,93.687,93.713,221600000.0
2006-07-27 03:12:00,93.7,93.715,93.692,93.71,201499997.0
2006-07-27 03:13:00,93.719,93.727,93.704,93.706,427599999.0
2006-07-27 03:14:00,93.694,93.724,93.694,93.711,338799999.0
2006-07-27 03:15:00,93.707,93.707,93.683,93.704,146400000.0
2006-07-27 03:16:00,93.685,93.711,93.685,93.711,105199999.0
2006-07-27 03:17:00,93.716,93.716,93.705,93.705,78500000.0
2006-07-27 03:18:00,93.709,93.709,93.687,93.687,53400000.0
2006-07-27 03:19:00,93.713,93.721,93.698,93.705,156499999.0
2006-07-27 03:20:00,93.732,93.736,93.712,93.719,131600000.0
2006-07-27 03:21:00,93.713,93.731,93.707,93.724,326999995.0
2006-07-27 03:22:00,93.726,93.734,93.71,93.718,255799998.0
2006-07-27 03:23:00,93.745,93.748,93.725,93.725,265400001.0
2006-07-27 03:24:00,93.719,93.746,93.716,93.735,260999994.0
2006-07-27 03:25:00,93.74,93.742,93.707,93.728,336099995.0
2006-07-27 03:26:00,93.734,93.743,93.721,93.721,234300002.0
2006-07-27 03:27:00,93.724,93.742,93.724,93.736,211800001.0
2006-07-27 03:28:00,93.732,93.733,93.712,93.733,182400000.0
2006-07-27 03:29:00,93.721,93.738,93.713,93.732,200899999.0
2006-07-27 03:30:00,93.715,93.73,93.7,93.715,155500003.0
2006-07-27 03:31:00,93.707,93.721,93.696,93.713,291300000.0
2006-07-27 03:32:00,93.721,93.721,93.685,93.688,335799995.0
2006-07-27 03:33:00,93.69,93.718,93.69,93.707,317699999.0
2006-07-27 03:34:00,93.678,93.695,93.673,93.695,190299997.0
2006-07-27 03:35:00,93.693,93.714,93.678,93.691,238700001.0
2006-07-27 03:36:00,93.687,93.703,93.683,93.703,153699999.0
2006-07-27 03:37:00,93.703,93.706,93.675,93.675,169299999.0
2006-07-27 03:38:00,93.689,93.703,93.667,93.684,81900000.0
2006-07-27 03:39:00,93.687,93.711,93.676,93.686,94999999.0
2006-07-27 03:40:00,93.675,93.707,93.675,93.695,176100003.0
2006-07-27 03:41:00,93.694,93.706,93.676,93.694,302699996.0
2006-07-27 03:42:00,93.681,93.7,93.68,93.699,199999995.0
2006-07-27 03:43:00,93.696,93.696,93.669,93.674,234099998.0
2006-07-27 03:44:00,93.696,93.704,93.649,93.692,283399995.0
2006-07-27 03:45:00,93.672,93.705,93.672,93.688,222700001.0
2006-07-27 03:46:00,93.697,93.706,93.677,93.678,139100000.0
2006-07-27 03:47:00,93.686,93.703,93.681,93.695,142100000.0
2006-07-27 03:48:00,93.673,93.692,93.663,93.681,88399996.0
2006-07-27 03:49:00,93.692,93.698,93.668,93.684,301500000.0
2006-07-27 03:50:00,93.687,93.691,93.664,93.673,161199997.0
2006-07-27 03:51:00,93.684,93.697,93.652,93.67,162900000.0
2006-07-27 03:52:00,93.667,93.694,93.664,93.69,415800001.0
2006-07-27 03:53:00,93.68,93.686,93.658,93.663,315099999.0
2006-07-27 03:54:00,93.676,93.683,93.662,93.662,78100000.0
2006-07-27 03:55:00,93.675,93.68,93.662,93.668,26999999.0
2006-07-27 03:56:00,93.682,93.682,93.66,93.665,225599999.0
2006-07-27 03:57:00,93.675,93.677,93.656,93.656,90800000.0
2006-07-27 03:58:00,93.672,93.674,93.637,93.637,203199996.0
2006-07-27 03:59:00,93.649,93.689,93.649,93.689,163999998.0
2006-07-27 04:00:00,93.658,93.682,93.658,93.668,143400000.0
2006-07-27 04:01:00,93.676,93.688,93.672,93.683,164900002.0
2006-07-27 04:02:00,93.67,93.686,93.663,93.663,228500001.0
2006-07-27 04:03:00,93.655,93.671,93.655,93.669,13800000.0
2006-07-27 04:04:00,93.658,93.672,93.641,93.672,160199998.0
2006-07-27 04:05:00,93.677,93.683,93.652,93.652,113899998.0
2006-07-27 04:06:00,93.651,93.668,93.63,93.648,253700000.0
2006-07-27 04:07:00,93.639,93.66,93.634,93.639,208399999.0
2006-07-27 04:08:00,93.641,93.656,93.631,93.643,119199998.0
2006-07-27 04:09:00,93.641,93.659,93.629,93.648,206599999.0
2006-07-27 04:10:00,93.654,93.666,93.636,93.653,216599998.0
2006-07-27 04:11:00,93.66,93.666,93.642,93.651,136400001.0
2006-07-27 04:12:00,93.64,93.671,93.64,93.671,169400000.0
2006-07-27 04:13:00,93.654,93.667,93.648,93.662,136800001.0
2006-07-27 04:14:00,93.66,93.674,93.649,93.652,199600000.0
2006-07-27 04:15:00,93.653,93.672,93.653,93.665,156999996.0
2006-07-27 04:16:00,93.656,93.666,93.639,93.648,242699999.0
2006-07-27 04:17:00,93.658,93.658,93.638,93.641,58999998.0
2006-07-27 04:18:00,93.624,93.655,93.624,93.647,178800002.0
2006-07-27 04:19:00,93.652,93.652,93.628,93.628,232399999.0
2006-07-27 04:20:00,93.633,93.648,93.611,93.626,281700002.0
2006-07-27 04:21:00,93.652,93.655,93.623,93.623,181899997.0
2006-07-27 04:22:00,93.633,93.649,93.63,93.646,364999997.0
2006-07-27 04:23:00,93.641,93.655,93.641,93.655,62200000.0
2006-07-27 04:24:00,93.647,93.656,93.636,93.639,110599999.0
2006-07-27 04:25:00,93.658,93.658,93.624,93.629,261900001.0
2006-07-27 04:26:00,93.637,93.654,93.629,93.645,248000001.0
2006-07-27 04:27:00,93.621,93.643,93.617,93.63,213700001.0
2006-07-27 04:28:00,93.638,93.655,93.636,93.655,287599998.0
2006-07-27 04:29:00,93.647,93.647,93.625,93.625,89800001.0
2006-07-27 04:30:00,93.627,93.643,93.624,93.643,164099999.0
2006-07-27 04:31:00,93.626,93.644,93.618,93.636,199900000.0
2006-07-27 04:32:00,93.626,93.653,93.626,93.645,205999998.0
2006-07-27 04:33:00,93.62,93.638,93.616,93.631,135699999.0
2006-07-27 04:34:00,93.637,93.642,93.618,93.619,117900000.0
2006-07-27 04:35:00,93.635,93.64,93.62,93.627,152999998.0
2006-07-27 04:36:00,93.639,93.652,93.629,93.652,74499999.0
2006-07-27 04:37:00,93.633,93.654,93.633,93.639,109000004.0
2006-07-27 04:38:00,93.651,93.652,93.627,93.632,237800000.0
2006-07-27 04:39:00,93.645,93.653,93.609,93.629,236699997.0
2006-07-27 04:40:00,93.631,93.631,93.614,93.614,86100002.0
2006-07-27 04:41:00,93.616,93.647,93.616,93.647,128000000.0
2006-07-27 04:42:00,93.634,93.647,93.624,93.643,150899999.0
2006-07-27 04:43:00,93.636,93.643,93.621,93.628,192799997.0
2006-07-27 04:44:00,93.643,93.655,93.63,93.643,187300003.0
2006-07-27 04:45:00,93.651,93.653,93.625,93.651,189999998.0
2006-07-27 04:46:00,93.654,93.666,93.633,93.645,254699994.0
2006-07-27 04:47:00,93.646,93.665,93.638,93.658,170799999.0
2006-07-27 04:48:00,93.667,93.675,93.651,93.671,115300000.0
2006-07-27 04:49:00,93.674,93.682,93.661,93.664,184100000.0
2006-07-27 04:50:00,93.674,93.677,93.649,93.652,248699999.0
2006-07-27 04:51:00,93.66,93.671,93.641,93.648,208399998.0
2006-07-27 04:52:00,93.659,93.678,93.652,93.664,134499999.0
2006-07-27 04:53:00,93.669,93.68,93.649,93.657,318100001.0
2006-07-27 04:54:00,93.666,93.678,93.654,93.677,153899999.0
2006-07-27 04:55:00,93.693,93.693,93.675,93.691,247699996.0
2006-07-27 04:56:00,93.686,93.699,93.664,93.67,151000000.0
2006-07-27 04:57:00,93.685,93.693,93.67,93.674,228099999.0
2006-07-27 04:58:00,93.685,93.697,93.67,93.675,264099996.0
2006-07-27 04:59:00,93.694,93.698,93.676,93.698,254999998.0
2006-07-27 05:00:00,93.7,93.705,93.678,93.696,322700001.0
2006-07-27 05:01:00,93.659,93.694,93.659,93.694,23000000.0
2006-07-27 05:02:00,93.683,93.684,93.635,93.658,247799999.0
2006-07-27 05:03:00,93.671,93.699,93.662,93.675,264000000.0
2006-07-27 05:04:00,93.681,93.681,93.652,93.66,247500003.0
2006-07-27 05:05:00,93.672,93.687,93.654,93.674,201799999.0
2006-07-27 05:06:00,93.677,93.703,93.677,93.684,367299998.0
2006-07-27 05:07:00,93.675,93.692,93.671,93.686,69099998.0
2006-07-27 05:08:00,93.675,93.685,93.664,93.668,244399999.0
2006-07-27 05:09:00,93.69,93.69,93.653,93.668,161399997.0
2006-07-27 05:10:00,93.67,93.697,93.659,93.693,151999999.0
2006-07-27 05:11:00,93.693,93.693,93.653,93.653,27800000.0
2006-07-27 05:12:00,93.662,93.673,93.646,93.663,283900001.0
2006-07-27 05:13:00,93.653,93.666,93.639,93.65,99500000.0
2006-07-27 05:14:00,93.635,93.66,93.635,93.66,212799997.0
2006-07-27 05:15:00,93.647,93.66,93.636,93.655,94900000.0
2006-07-27 05:16:00,93.66,93.672,93.653,93.658,190700005.0
2006-07-27 05:17:00,93.662,93.663,93.647,93.653,37000000.0
2006-07-27 05:18:00,93.662,93.662,93.624,93.634,289399996.0
2006-07-27 05:19:00,93.64,93.654,93.636,93.649,69099999.0
2006-07-27 05:20:00,93.639,93.65,93.637,93.648,60999999.0
2006-07-27 05:21:00,93.653,93.66,93.634,93.635,234800002.0
2006-07-27 05:22:00,93.638,93.655,93.633,93.635,157299997.0
2006-07-27 05:23:00,93.648,93.652,93.628,93.64,51600000.0
2006-07-27 05:24:00,93.628,93.651,93.628,93.65,95700002.0
2006-07-27 05:25:00,93.65,93.65,93.622,93.632,203299999.0
2006-07-27 05:26:00,93.649,93.657,93.638,93.645,43500000.0
2006-07-27 05:27:00,93.648,93.66,93.64,93.655,125299999.0
2006-07-27 05:28:00,93.652,93.652,93.621,93.626,76100000.0
2006-07-27 05:29:00,93.648,93.648,93.636,93.636,10400000.0
2006-07-27 05:30:00,93.65,93.65,93.64,93.64,22900000.0
2006-07-27 05:31:00,93.63,93.645,93.63,93.645,50800000.0
2006-07-27 05:32:00,93.635,93.65,93.63,93.645,229700000.0
2006-07-27 05:33:00,93.634,93.646,93.625,93.633,180999997.0
2006-07-27 05:34:00,93.634,93.647,93.628,93.629,179800000.0
2006-07-27 05:35:00,93.63,93.64,93.63,93.64,47500000.0
2006-07-27 05:36:00,93.626,93.638,93.626,93.638,18100000.0
2006-07-27 05:37:00,93.62,93.647,93.62,93.621,158499998.0
2006-07-27 05:38:00,93.62,93.64,93.62,93.64,169600002.0
2006-07-27 05:39:00,93.618,93.64,93.617,93.635,213799998.0
2006-07-27 05:40:00,93.619,93.638,93.609,93.617,222900000.0
2006-07-27 05:41:00,93.622,93.639,93.622,93.636,71499998.0
2006-07-27 05:42:00,93.627,93.655,93.627,93.655,317199997.0
2006-07-27 05:43:00,93.652,93.658,93.629,93.645,124999998.0
2006-07-27 05:44:00,93.653,93.66,93.631,93.633,217200003.0
2006-07-27 05:45:00,93.658,93.659,93.632,93.658,284899997.0
2006-07-27 05:46:00,93.634,93.66,93.634,93.66,37200000.0
2006-07-27 05:47:00,93.636,93.662,93.596,93.644,144999998.0
2006-07-27 05:48:00,93.656,93.656,93.633,93.633,111799999.0
2006-07-27 05:49:00,93.641,93.655,93.626,93.643,169700001.0
2006-07-27 05:50:00,93.62,93.646,93.619,93.626,150599999.0
2006-07-27 05:51:00,93.648,93.656,93.622,93.647,273199994.0
2006-07-27 05:52:00,93.641,93.654,93.623,93.632,150000000.0
2006-07-27 05:53:00,93.635,93.648,93.628,93.648,273500001.0
2006-07-27 05:54:00,93.627,93.645,93.62,93.644,267500000.0
2006-07-27 05:55:00,93.612,93.646,93.612,93.64,192500000.0
2006-07-27 05:56:00,93.624,93.642,93.622,93.636,201000000.0
2006-07-27 05:57:00,93.643,93.643,93.624,93.627,105100000.0
2006-07-27 05:58:00,93.625,93.642,93.606,93.625,137399999.0
2006-07-27 05:59:00,93.605,93.635,93.597,93.615,123399999.0
2006-07-27 06:00:00,93.624,93.633,93.607,93.616,332300004.0
2006-07-27 06:01:00,93.622,93.643,93.615,93.616,202200000.0
2006-07-27 06:02:00,93.61,93.633,93.608,93.614,127500000.0
2006-07-27 06:03:00,93.62,93.635,93.62,93.635,115800001.0
2006-07-27 06:04:00,93.635,93.645,93.622,93.63,154900000.0
2006-07-27 06:05:00,93.633,93.637,93.611,93.611,444599998.0
2006-07-27 06:06:00,93.624,93.648,93.617,93.648,366599999.0
2006-07-27 06:07:00,93.641,93.65,93.625,93.632,154699998.0
2006-07-27 06:08:00,93.648,93.648,93.622,93.631,220699998.0
2006-07-27 06:09:00,93.622,93.647,93.622,93.647,154700003.0
2006-07-27 06:10:00,93.617,93.638,93.611,93.627,201800004.0
2006-07-27 06:11:00,93.628,93.628,93.592,93.613,125100000.0
2006-07-27 06:12:00,93.597,93.619,93.597,93.619,51200002.0
2006-07-27 06:13:00,93.604,93.621,93.604,93.621,27700000.0
2006-07-27 06:14:00,93.614,93.638,93.614,93.623,204099997.0
2006-07-27 06:15:00,93.614,93.645,93.614,93.633,172699996.0
2006-07-27 06:16:00,93.632,93.649,93.62,93.649,119100002.0
2006-07-27 06:17:00,93.63,93.64,93.61,93.628,259999991.0
2006-07-27 06:18:00,93.627,93.64,93.612,93.635,191300001.0
2006-07-27 06:19:00,93.643,93.647,93.632,93.647,54900001.0
2006-07-27 06:20:00,93.643,93.661,93.62,93.661,189399999.0
2006-07-27 06:21:00,93.66,93.66,93.629,93.635,217200004.0
2006-07-27 06:22:00,93.633,93.662,93.633,93.662,219800000.0
2006-07-27 06:23:00,93.646,93.664,93.646,93.664,46000001.0
2006-07-27 06:24:00,93.654,93.675,93.645,93.662,180299999.0
2006-07-27 06:25:00,93.629,93.672,93.629,93.665,295500003.0
2006-07-27 06:26:00,93.648,93.666,93.637,93.656,310299993.0
2006-07-27 06:27:00,93.667,93.673,93.647,93.669,280800000.0
2006-07-27 06:28:00,93.674,93.683,93.647,93.647,224100002.0
2006-07-27 06:29:00,93.664,93.688,93.654,93.664,147999997.0
2006-07-27 06:30:00,93.653,93.677,93.652,93.677,212700000.0
2006-07-27 06:31:00,93.664,93.685,93.652,93.66,421600004.0
2006-07-27 06:32:00,93.682,93.683,93.658,93.674,234000000.0
2006-07-27 06:33:00,93.673,93.678,93.646,93.664,314700005.0
2006-07-27 06:34:00,93.678,93.685,93.657,93.657,274300002.0
2006-07-27 06:35:00,93.662,93.685,93.653,93.676,196699999.0
2006-07-27 06:36:00,93.673,93.678,93.658,93.659,95300000.0
2006-07-27 06:37:00,93.678,93.681,93.655,93.681,228100002.0
2006-07-27 06:38:00,93.683,93.684,93.65,93.65,234799998.0
2006-07-27 06:39:00,93.681,93.681,93.664,93.664,38800000.0
2006-07-27 06:40:00,93.663,93.689,93.663,93.689,215599995.0
2006-07-27 06:41:00,93.682,93.685,93.658,93.658,177300001.0
2006-07-27 06:42:00,93.68,93.687,93.655,93.679,258699999.0
2006-07-27 06:43:00,93.68,93.68,93.663,93.663,183900001.0
2006-07-27 06:44:00,93.677,93.688,93.661,93.669,87399999.0
2006-07-27 06:45:00,93.671,93.701,93.671,93.7,110699998.0
2006-07-27 06:46:00,93.696,93.703,93.679,93.695,207700000.0
2006-07-27 06:47:00,93.694,93.701,93.673,93.673,307999999.0
2006-07-27 06:48:00,93.703,93.714,93.685,93.687,198500002.0
2006-07-27 06:49:00,93.707,93.707,93.679,93.679,173900000.0
2006-07-27 06:50:00,93.701,93.701,93.686,93.688,69099999.0
2006-07-27 06:51:00,93.695,93.71,93.682,93.697,251900002.0
2006-07-27 06:52:00,93.679,93.7,93.664,93.7,149899999.0
2006-07-27 06:53:00,93.709,93.709,93.676,93.684,230100001.0
2006-07-27 06:54:00,93.698,93.711,93.689,93.707,107700002.0
2006-07-27 06:55:00,93.71,93.71,93.69,93.69,222700000.0
2006-07-27 06:56:00,93.708,93.715,93.685,93.695,168099999.0
2006-07-27 06:57:00,93.716,93.732,93.712,93.732,122099998.0
2006-07-27 06:58:00,93.725,93.741,93.705,93.731,264899999.0
2006-07-27 06:59:00,93.735,93.745,93.722,93.725,209699996.0
2006-07-27 07:00:00,93.711,93.73,93.703,93.722,184299999.0
2006-07-27 07:01:00,93.715,93.727,93.703,93.727,252799999.0
2006-07-27 07:02:00,93.728,93.731,93.709,93.712,232300001.0
2006-07-27 07:03:00,93.724,93.724,93.694,93.694,140399999.0
2006-07-27 07:04:00,93.702,93.725,93.702,93.722,175799995.0
2006-07-27 07:05:00,93.717,93.72,93.696,93.699,235899999.0
2006-07-27 07:06:00,93.715,93.715,93.7,93.7,73000000.0
2006-07-27 07:07:00,93.708,93.72,93.7,93.715,81500001.0
2006-07-27 07:08:00,93.7,93.722,93.699,93.719,183800004.0
2006-07-27 07:09:00,93.726,93.729,93.717,93.723,80699996.0
2006-07-27 07:10:00,93.701,93.715,93.684,93.684,138399998.0
2006-07-27 07:11:00,93.705,93.718,93.686,93.708,101900000.0
2006-07-27 07:12:00,93.694,93.725,93.694,93.71,166400000.0
2006-07-27 07:13:00,93.71,93.715,93.684,93.7,117699999.0
2006-07-27 07:14:00,93.704,93.709,93.687,93.689,205100000.0
2006-07-27 07:15:00,93.696,93.708,93.686,93.708,194800002.0
2006-07-27 07:16:00,93.7,93.709,93.667,93.684,189999997.0
2006-07-27 07:17:00,93.667,93.693,93.667,93.691,240299998.0
2006-07-27 07:18:00,93.704,93.708,93.687,93.7,157699998.0
2006-07-27 07:19:00,93.684,93.709,93.684,93.696,265199998.0
2006-07-27 07:20:00,93.695,93.705,93.679,93.68,182099999.0
2006-07-27 07:21:00,93.703,93.703,93.682,93.683,216899999.0
2006-07-27 07:22:00,93.678,93.695,93.672,93.69,29300000.0
2006-07-27 07:23:00,93.7,93.7,93.671,93.679,396099997.0
2006-07-27 07:24:00,93.695,93.695,93.676,93.683,213399996.0
2006-07-27 07:25:00,93.689,93.698,93.677,93.678,178300001.0
2006-07-27 07:26:00,93.698,93.698,93.657,93.679,228200001.0
2006-07-27 07:27:00,93.68,93.692,93.661,93.669,218400000.0
2006-07-27 07:28:00,93.669,93.692,93.669,93.687,216299997.0
2006-07-27 07:29:00,93.671,93.69,93.665,93.685,230799999.0
2006-07-27 07:30:00,93.69,93.69,93.67,93.67,117199997.0
2006-07-27 07:31:00,93.68,93.687,93.659,93.666,213600004.0
2006-07-27 07:32:00,93.678,93.695,93.677,93.692,172999996.0
2006-07-27 07:33:00,93.675,93.707,93.658,93.707,202900000.0
2006-07-27 07:34:00,93.681,93.711,93.68,93.685,146399998.0
2006-07-27 07:35:00,93.696,93.705,93.678,93.691,213899999.0
2006-07-27 07:36:00,93.705,93.708,93.686,93.7,118799998.0
2006-07-27 07:37:00,93.692,93.706,93.676,93.698,186999998.0
2006-07-27 07:38:00,93.688,93.697,93.668,93.685,128199999.0
2006-07-27 07:39:00,93.686,93.698,93.671,93.693,253199999.0
2006-07-27 07:40:00,93.684,93.714,93.684,93.704,161200001.0
2006-07-27 07:41:00,93.702,93.718,93.687,93.698,170700000.0
2006-07-27 07:42:00,93.687,93.716,93.684,93.703,216399997.0
2006-07-27 07:43:00,93.696,93.711,93.68,93.684,194199999.0
2006-07-27 07:44:00,93.688,93.688,93.646,93.657,76500001.0
2006-07-27 07:45:00,93.643,93.679,93.643,93.667,163699999.0
2006-07-27 07:46:00,93.66,93.686,93.658,93.671,211199999.0
2006-07-27 07:47:00,93.66,93.678,93.645,93.661,266900001.0
2006-07-27 07:48:00,93.671,93.684,93.66,93.662,155100003.0
2006-07-27 07:49:00,93.661,93.684,93.658,93.677,206499997.0
2006-07-27 07:50:00,93.66,93.691,93.658,93.691,157199999.0
2006-07-27 07:51:00,93.693,93.695,93.669,93.69,214900001.0
2006-07-27 07:52:00,93.663,93.691,93.663,93.685,205800002.0
2006-07-27 07:53:00,93.672,93.69,93.66,93.674,245299999.0
2006-07-27 07:54:00,93.653,93.671,93.648,93.648,89100000.0
2006-07-27 07:55:00,93.655,93.667,93.641,93.655,206299998.0
2006-07-27 07:56:00,93.648,93.657,93.633,93.654,222299999.0
2006-07-27 07:57:00,93.637,93.663,93.637,93.662,263399997.0
2006-07-27 07:58:00,93.636,93.658,93.635,93.647,111799998.0
2006-07-27 07:59:00,93.648,93.657,93.636,93.636,223400000.0
2006-07-27 08:00:00,93.652,93.669,93.637,93.637,258200000.0
2006-07-27 08:01:00,93.622,93.64,93.604,93.621,210000002.0
2006-07-27 08:02:00,93.638,93.651,93.628,93.639,95900002.0
2006-07-27 08:03:00,93.627,93.652,93.62,93.626,314499995.0
2006-07-27 08:04:00,93.636,93.655,93.626,93.655,160399997.0
2006-07-27 08:05:00,93.638,93.655,93.632,93.647,247100000.0
2006-07-27 08:06:00,93.623,93.652,93.622,93.643,367500002.0
2006-07-27 08:07:00,93.622,93.664,93.622,93.656,185699999.0
2006-07-27 08:08:00,93.63,93.668,93.628,93.656,152600001.0
2006-07-27 08:09:00,93.63,93.67,93.63,93.67,176300001.0
2006-07-27 08:10:00,93.64,93.664,93.638,93.654,259399998.0
2006-07-27 08:11:00,93.655,93.661,93.628,93.653,213500003.0
2006-07-27 08:12:00,93.644,93.659,93.627,93.634,304899995.0
2006-07-27 08:13:00,93.624,93.651,93.618,93.619,234400003.0
2006-07-27 08:14:00,93.648,93.653,93.625,93.625,183299997.0
2006-07-27 08:15:00,93.645,93.654,93.629,93.634,306900004.0
2006-07-27 08:16:00,93.636,93.653,93.605,93.63,241099999.0
2006-07-27 08:17:00,93.633,93.651,93.631,93.631,220099996.0
2006-07-27 08:18:00,93.625,93.648,93.621,93.621,280899999.0
2006-07-27 08:19:00,93.632,93.644,93.6,93.635,135500000.0
2006-07-27 08:20:00,93.64,93.653,93.624,93.642,104400000.0
2006-07-27 08:21:00,93.647,93.647,93.617,93.623,158400001.0
2006-07-27 08:22:00,93.625,93.644,93.614,93.624,154800001.0
2006-07-27 08:23:00,93.637,93.69,93.637,93.648,307799998.0
2006-07-27 08:24:00,93.673,93.678,93.638,93.638,291199992.0
2006-07-27 08:25:00,93.633,93.652,93.629,93.629,161300002.0
2006-07-27 08:26:00,93.637,93.645,93.621,93.626,245099998.0
2006-07-27 08:27:00,93.619,93.643,93.614,93.629,261899997.0
2006-07-27 08:28:00,93.601,93.645,93.601,93.645,359700006.0
2006-07-27 08:29:00,93.649,93.657,93.631,93.631,226299997.0
2006-07-27 08:30:00,93.647,93.657,93.634,93.64,212000002.0
2006-07-27 08:31:00,93.65,93.66,93.623,93.645,104199999.0
2006-07-27 08:32:00,93.635,93.665,93.629,93.639,299299997.0
2006-07-27 08:33:00,93.645,93.669,93.626,93.64,237400001.0
2006-07-27 08:34:00,93.647,93.655,93.629,93.632,203200002.0
2006-07-27 08:35:00,93.642,93.652,93.627,93.644,236500000.0
2006-07-27 08:36:00,93.644,93.663,93.631,93.634,265700000.0
2006-07-27 08:37:00,93.632,93.652,93.618,93.623,301199999.0
2006-07-27 08:38:00,93.638,93.645,93.622,93.635,152900001.0
2006-07-27 08:39:00,93.625,93.637,93.607,93.62,212399999.0
2006-07-27 08:40:00,93.624,93.624,93.597,93.601,194299999.0
2006-07-27 08:41:00,93.612,93.642,93.612,93.635,185500000.0
2006-07-27 08:42:00,93.623,93.639,93.614,93.632,246400003.0
2006-07-27 08:43:00,93.61,93.633,93.607,93.63,203900000.0
2006-07-27 08:44:00,93.633,93.646,93.608,93.608,235600001.0
2006-07-27 08:45:00,93.633,93.642,93.613,93.617,244700000.0
2006-07-27 08:46:00,93.597,93.626,93.597,93.601,181400000.0
2006-07-27 08:47:00,93.615,93.645,93.605,93.625,226900000.0
2006-07-27 08:48:00,93.626,93.656,93.626,93.646,236899998.0
2006-07-27 08:49:00,93.625,93.648,93.622,93.648,289600000.0
2006-07-27 08:50:00,93.608,93.665,93.608,93.665,147500000.0
2006-07-27 08:51:00,93.67,93.708,93.655,93.681,289300000.0
2006-07-27 08:52:00,93.698,93.711,93.677,93.683,336800003.0
2006-07-27 08:53:00,93.718,93.73,93.686,93.703,268500001.0
2006-07-27 08:54:00,93.73,93.744,93.718,93.721,169999996.0
2006-07-27 08:55:00,93.732,93.742,93.716,93.72,140900002.0
2006-07-27 08:56:00,93.735,93.735,93.693,93.693,214000000.0
2006-07-27 08:57:00,93.714,93.724,93.696,93.704,231399997.0
2006-07-27 08:58:00,93.702,93.721,93.686,93.702,266600002.0
2006-07-27 08:59:00,93.696,93.728,93.688,93.702,265200003.0
2006-07-27 09:00:00,93.702,93.729,93.685,93.729,345299996.0
2006-07-27 09:01:00,93.703,93.72,93.695,93.713,227900004.0
2006-07-27 09:02:00,93.718,93.747,93.718,93.741,288799997.0
2006-07-27 09:03:00,93.725,93.741,93.695,93.703,273500001.0
2006-07-27 09:04:00,93.684,93.687,93.661,93.661,162700000.0
2006-07-27 09:05:00,93.674,93.689,93.64,93.662,234199998.0
2006-07-27 09:06:00,93.651,93.676,93.64,93.675,234600000.0
2006-07-27 09:07:00,93.692,93.705,93.673,93.675,174999999.0
2006-07-27 09:08:00,93.659,93.703,93.659,93.693,186299997.0
2006-07-27 09:09:00,93.685,93.697,93.68,93.697,196499999.0
2006-07-27 09:10:00,93.728,93.74,93.706,93.715,349699999.0
2006-07-27 09:11:00,93.752,93.785,93.752,93.78,179600002.0
2006-07-27 09:12:00,93.761,93.782,93.755,93.775,264999994.0
2006-07-27 09:13:00,93.757,93.783,93.757,93.77,218700001.0
2006-07-27 09:14:00,93.772,93.782,93.729,93.747,205500000.0
2006-07-27 09:15:00,93.749,93.755,93.732,93.755,281099999.0
2006-07-27 09:16:00,93.734,93.756,93.722,93.737,143899997.0
2006-07-27 09:17:00,93.722,93.752,93.714,93.752,193000000.0
2006-07-27 09:18:00,93.74,93.743,93.716,93.743,211899996.0
2006-07-27 09:19:00,93.722,93.759,93.722,93.754,291900001.0
2006-07-27 09:20:00,93.765,93.78,93.751,93.754,346199995.0
2006-07-27 09:21:00,93.746,93.763,93.731,93.745,183699995.0
2006-07-27 09:22:00,93.719,93.74,93.718,93.74,222500002.0
2006-07-27 09:23:00,93.732,93.759,93.717,93.736,213799999.0
2006-07-27 09:24:00,93.75,93.758,93.734,93.748,131599999.0
2006-07-27 09:25:00,93.732,93.761,93.727,93.753,352999996.0
2006-07-27 09:26:00,93.735,93.762,93.735,93.747,180999999.0
2006-07-27 09:27:00,93.742,93.756,93.715,93.739,229799998.0
2006-07-27 09:28:00,93.718,93.744,93.713,93.729,279500002.0
2006-07-27 09:29:00,93.738,93.744,93.721,93.731,247699997.0
2006-07-27 09:30:00,93.731,93.745,93.716,93.745,237400003.0
2006-07-27 09:31:00,93.748,93.752,93.733,93.737,102399999.0
2006-07-27 09:32:00,93.752,93.757,93.736,93.743,263599996.0
2006-07-27 09:33:00,93.745,93.771,93.738,93.766,190899997.0
2006-07-27 09:34:00,93.758,93.777,93.741,93.758,230899999.0
2006-07-27 09:35:00,93.754,93.78,93.75,93.765,256099995.0
2006-07-27 09:36:00,93.748,93.762,93.711,93.725,194099998.0
2006-07-27 09:37:00,93.708,93.724,93.695,93.722,281999996.0
2006-07-27 09:38:00,93.704,93.721,93.692,93.718,445399999.0
2006-07-27 09:39:00,93.684,93.702,93.676,93.7,316499995.0
2006-07-27 09:40:00,93.703,93.735,93.703,93.735,129199999.0
2006-07-27 09:41:00,93.733,93.746,93.717,93.738,227699999.0
2006-07-27 09:42:00,93.728,93.747,93.714,93.742,254799997.0
2006-07-27 09:43:00,93.737,93.757,93.726,93.737,245900003.0
2006-07-27 09:44:00,93.752,93.762,93.728,93.735,135900000.0
2006-07-27 09:45:00,93.761,93.783,93.755,93.772,309199999.0
2006-07-27 09:46:00,93.755,93.773,93.746,93.758,152899999.0
2006-07-27 09:47:00,93.738,93.767,93.738,93.767,146399998.0
2006-07-27 09:48:00,93.752,93.77,93.746,93.756,195499996.0
2006-07-27 09:49:00,93.738,93.738,93.702,93.715,169200002.0
2006-07-27 09:50:00,93.703,93.726,93.703,93.715,272000002.0
2006-07-27 09:51:00,93.717,93.731,93.697,93.711,222900000.0
2006-07-27 09:52:00,93.699,93.735,93.699,93.719,228899997.0
2006-07-27 09:53:00,93.692,93.723,93.692,93.723,206700002.0
2006-07-27 09:54:00,93.737,93.753,93.731,93.738,123600002.0
2006-07-27 09:55:00,93.746,93.763,93.731,93.74,183400002.0
2006-07-27 09:56:00,93.748,93.748,93.723,93.732,229500003.0
2006-07-27 09:57:00,93.733,93.734,93.713,93.713,399299997.0
2006-07-27 09:58:00,93.713,93.742,93.695,93.716,229799999.0
2006-07-27 09:59:00,93.721,93.754,93.718,93.732,195100003.0
2006-07-27 10:00:00,93.733,93.733,93.713,93.717,145299996.0
2006-07-27 10:01:00,93.732,93.75,93.713,93.733,210999997.0
2006-07-27 10:02:00,93.733,93.752,93.709,93.72,300400002.0
2006-07-27 10:03:00,93.725,93.732,93.706,93.709,287100002.0
2006-07-27 10:04:00,93.717,93.733,93.706,93.706,224299997.0
2006-07-27 10:05:00,93.72,93.72,93.689,93.689,88200000.0
2006-07-27 10:06:00,93.701,93.72,93.688,93.71,240599994.0
2006-07-27 10:07:00,93.691,93.724,93.688,93.7,147000002.0
2006-07-27 10:08:00,93.669,93.703,93.668,93.703,199300002.0
2006-07-27 10:09:00,93.698,93.698,93.675,93.679,112400000.0
2006-07-27 10:10:00,93.66,93.715,93.66,93.715,283700004.0
2006-07-27 10:11:00,93.713,93.726,93.697,93.714,242400003.0
2006-07-27 10:12:00,93.706,93.724,93.692,93.71,219099998.0
2006-07-27 10:13:00,93.706,93.724,93.699,93.724,173300000.0
2006-07-27 10:14:00,93.725,93.757,93.725,93.752,171500000.0
2006-07-27 10:15:00,93.751,93.763,93.743,93.757,219800001.0
2006-07-27 10:16:00,93.749,93.758,93.728,93.745,252099999.0
2006-07-27 10:17:00,93.756,93.764,93.727,93.727,152099996.0
2006-07-27 10:18:00,93.725,93.741,93.721,93.735,318699999.0
2006-07-27 10:19:00,93.716,93.727,93.697,93.704,310300000.0
2006-07-27 10:20:00,93.706,93.723,93.693,93.717,363300000.0
2006-07-27 10:21:00,93.7,93.735,93.7,93.718,345000001.0
2006-07-27 10:22:00,93.721,93.733,93.708,93.728,261699998.0
2006-07-27 10:23:00,93.7,93.724,93.7,93.705,293499999.0
2006-07-27 10:24:00,93.722,93.722,93.692,93.706,138800000.0
2006-07-27 10:25:00,93.712,93.722,93.7,93.718,322699999.0
2006-07-27 10:26:00,93.718,93.718,93.687,93.687,205399999.0
2006-07-27 10:27:00,93.702,93.708,93.679,93.679,156299997.0
2006-07-27 10:28:00,93.676,93.694,93.661,93.679,207700002.0
2006-07-27 10:29:00,93.65,93.67,93.636,93.647,268100001.0
2006-07-27 10:30:00,93.647,93.652,93.618,93.629,219599997.0
2006-07-27 10:31:00,93.626,93.653,93.596,93.642,186400003.0
2006-07-27 10:32:00,93.664,93.671,93.648,93.648,92900000.0
2006-07-27 10:33:00,93.705,93.714,93.694,93.697,171800001.0
2006-07-27 10:34:00,93.718,93.72,93.693,93.707,258900001.0
2006-07-27 10:35:00,93.71,93.71,93.679,93.679,186600002.0
2006-07-27 10:36:00,93.676,93.695,93.665,93.678,289200002.0
2006-07-27 10:37:00,93.669,93.69,93.651,93.665,294400003.0
2006-07-27 10:38:00,93.641,93.67,93.641,93.668,262300000.0
2006-07-27 10:39:00,93.666,93.678,93.658,93.67,105899999.0
2006-07-27 10:40:00,93.642,93.668,93.642,93.664,220800000.0
2006-07-27 10:41:00,93.659,93.673,93.651,93.665,335600000.0
2006-07-27 10:42:00,93.665,93.675,93.651,93.659,248400000.0
2006-07-27 10:43:00,93.648,93.665,93.631,93.639,294399992.0
2006-07-27 10:44:00,93.636,93.643,93.613,93.613,346699999.0
2006-07-27 10:45:00,93.638,93.639,93.618,93.627,283799999.0
2006-07-27 10:46:00,93.629,93.649,93.619,93.64,174299999.0
2006-07-27 10:47:00,93.632,93.646,93.61,93.628,222400002.0
2006-07-27 10:48:00,93.622,93.622,93.574,93.581,233299996.0
2006-07-27 10:49:00,93.595,93.595,93.56,93.573,201400000.0
2006-07-27 10:50:00,93.575,93.587,93.558,93.58,172300002.0
2006-07-27 10:51:00,93.564,93.585,93.56,93.565,250800000.0
2006-07-27 10:52:00,93.536,93.536,93.503,93.503,111200000.0
2006-07-27 10:53:00,93.505,93.521,93.47,93.485,181699997.0
2006-07-27 10:54:00,93.482,93.502,93.445,93.484,269999995.0
2006-07-27 10:55:00,93.485,93.514,93.475,93.514,279900003.0
2006-07-27 10:56:00,93.517,93.523,93.494,93.51,230699998.0
2006-07-27 10:57:00,93.507,93.538,93.505,93.52,179500002.0
2006-07-27 10:58:00,93.496,93.517,93.476,93.5,257700001.0
2006-07-27 10:59:00,93.481,93.503,93.475,93.489,138399998.0
2006-07-27 11:00:00,93.482,93.503,93.464,93.478,93299999.0
2006-07-27 11:01:00,93.471,93.481,93.437,93.463,268499997.0
2006-07-27 11:02:00,93.438,93.457,93.414,93.449,320899998.0
2006-07-27 11:03:00,93.448,93.462,93.433,93.454,258199997.0
2006-07-27 11:04:00,93.463,93.463,93.432,93.432,227499997.0
2006-07-27 11:05:00,93.421,93.457,93.417,93.43,427699997.0
2006-07-27 11:06:00,93.441,93.444,93.403,93.413,140799998.0
2006-07-27 11:07:00,93.442,93.442,93.418,93.434,219199998.0
2006-07-27 11:08:00,93.413,93.439,93.413,93.416,173400001.0
2006-07-27 11:09:00,93.427,93.427,93.396,93.396,415099997.0
2006-07-27 11:10:00,93.382,93.407,93.378,93.407,245800004.0
2006-07-27 11:11:00,93.386,93.424,93.386,93.421,317199999.0
2006-07-27 11:12:00,93.412,93.421,93.39,93.405,272900000.0
2006-07-27 11:13:00,93.388,93.418,93.388,93.417,251200000.0
2006-07-27 11:14:00,93.423,93.434,93.409,93.415,340099998.0
2006-07-27 11:15:00,93.424,93.461,93.424,93.454,297699999.0
2006-07-27 11:16:00,93.447,93.463,93.439,93.455,122899998.0
2006-07-27 11:17:00,93.439,93.46,93.438,93.443,339000000.0
2006-07-27 11:18:00,93.432,93.461,93.428,93.447,358599996.0
2006-07-27 11:19:00,93.447,93.478,93.434,93.458,99700000.0
2006-07-27 11:20:00,93.481,93.488,93.456,93.473,349699998.0
2006-07-27 11:21:00,93.471,93.489,93.464,93.486,216700000.0
2006-07-27 11:22:00,93.467,93.497,93.467,93.497,177000000.0
2006-07-27 11:23:00,93.484,93.506,93.483,93.499,199900004.0
2006-07-27 11:24:00,93.503,93.503,93.477,93.493,118700002.0
2006-07-27 11:25:00,93.488,93.5,93.471,93.477,234900000.0
2006-07-27 11:26:00,93.498,93.498,93.469,93.471,294000006.0
2006-07-27 11:27:00,93.469,93.485,93.457,93.481,202300001.0
2006-07-27 11:28:00,93.469,93.493,93.46,93.47,187399997.0
2006-07-27 11:29:00,93.464,93.492,93.459,93.487,325399999.0
2006-07-27 11:30:00,93.48,93.49,93.459,93.477,252599996.0
2006-07-27 11:31:00,93.494,93.515,93.476,93.494,225700004.0
2006-07-27 11:32:00,93.522,93.548,93.522,93.538,406700002.0
2006-07-27 11:33:00,93.513,93.543,93.492,93.516,317899997.0
2006-07-27 11:34:00,93.508,93.548,93.508,93.546,320000000.0
2006-07-27 11:35:00,93.53,93.548,93.512,93.536,165100001.0
2006-07-27 11:36:00,93.524,93.541,93.507,93.523,198500002.0
2006-07-27 11:37:00,93.533,93.537,93.511,93.532,144499998.0
2006-07-27 11:38:00,93.522,93.544,93.522,93.544,234599998.0
2006-07-27 11:39:00,93.544,93.558,93.53,93.546,201700001.0
2006-07-27 11:40:00,93.555,93.555,93.511,93.526,250899995.0
2006-07-27 11:41:00,93.532,93.532,93.502,93.507,333999999.0
2006-07-27 11:42:00,93.515,93.535,93.512,93.525,180500000.0
2006-07-27 11:43:00,93.503,93.52,93.484,93.497,172400000.0
2006-07-27 11:44:00,93.483,93.515,93.483,93.515,225100001.0
2006-07-27 11:45:00,93.515,93.518,93.499,93.507,312799995.0
2006-07-27 11:46:00,93.478,93.505,93.475,93.505,197200000.0
2006-07-27 11:47:00,93.485,93.502,93.471,93.491,206099995.0
2006-07-27 11:48:00,93.477,93.49,93.461,93.473,70600000.0
2006-07-27 11:49:00,93.467,93.493,93.466,93.482,352699994.0
2006-07-27 11:50:00,93.478,93.498,93.465,93.476,311799998.0
2006-07-27 11:51:00,93.462,93.487,93.462,93.484,203199998.0
2006-07-27 11:52:00,93.488,93.504,93.475,93.48,254400000.0
2006-07-27 11:53:00,93.493,93.505,93.472,93.491,338500002.0
2006-07-27 11:54:00,93.484,93.502,93.476,93.493,229799999.0
2006-07-27 11:55:00,93.489,93.496,93.473,93.478,186500000.0
2006-07-27 11:56:00,93.52,93.534,93.498,93.518,275500000.0
2006-07-27 11:57:00,93.532,93.532,93.505,93.505,241899998.0
2006-07-27 11:58:00,93.494,93.525,93.494,93.522,173899997.0
2006-07-27 11:59:00,93.522,93.529,93.501,93.501,270100000.0
2006-07-27 12:00:00,93.507,93.541,93.502,93.541,363300000.0
2006-07-27 12:01:00,93.531,93.532,93.503,93.513,220200001.0
2006-07-27 12:02:00,93.51,93.535,93.489,93.535,183400002.0
2006-07-27 12:03:00,93.535,93.548,93.516,93.535,280300000.0
2006-07-27 12:04:00,93.523,93.54,93.518,93.54,151100004.0
2006-07-27 12:05:00,93.538,93.545,93.525,93.527,109300002.0
2006-07-27 12:06:00,93.523,93.542,93.509,93.525,266900001.0
2006-07-27 12:07:00,93.516,93.531,93.5,93.509,313199995.0
2006-07-27 12:08:00,93.527,93.535,93.505,93.508,240199999.0
2006-07-27 12:09:00,93.5,93.532,93.5,93.526,366099998.0
2006-07-27 12:10:00,93.506,93.525,93.496,93.522,192300001.0
2006-07-27 12:11:00,93.501,93.517,93.492,93.512,419000002.0
2006-07-27 12:12:00,93.507,93.526,93.489,93.495,317199998.0
2006-07-27 12:13:00,93.529,93.529,93.486,93.486,235299998.0
2006-07-27 12:14:00,93.507,93.527,93.504,93.527,231300000.0
2006-07-27 12:15:00,93.528,93.528,93.487,93.505,211499999.0
2006-07-27 12:16:00,93.495,93.525,93.495,93.518,253500002.0
2006-07-27 12:17:00,93.501,93.535,93.499,93.52,212199998.0
2006-07-27 12:18:00,93.516,93.537,93.499,93.518,156899996.0
2006-07-27 12:19:00,93.511,93.532,93.502,93.502,251300002.0
2006-07-27 12:20:00,93.505,93.534,93.505,93.53,213700001.0
2006-07-27 12:21:00,93.513,93.537,93.51,93.525,319299999.0
2006-07-27 12:22:00,93.523,93.528,93.5,93.507,220799998.0
2006-07-27 12:23:00,93.524,93.53,93.503,93.528,204000001.0
2006-07-27 12:24:00,93.51,93.535,93.508,93.525,189699996.0
2006-07-27 12:25:00,93.507,93.517,93.487,93.506,342699999.0
2006-07-27 12:26:00,93.505,93.516,93.485,93.501,276200001.0
2006-07-27 12:27:00,93.496,93.498,93.473,93.473,191600002.0
2006-07-27 12:28:00,93.473,93.494,93.471,93.494,251000002.0
2006-07-27 12:29:00,93.502,93.502,93.475,93.485,299599997.0
2006-07-27 12:30:00,93.485,93.508,93.469,93.485,214700001.0
2006-07-27 12:31:00,93.51,93.515,93.484,93.484,236500007.0
2006-07-27 12:32:00,93.499,93.521,93.486,93.505,230200000.0
2006-07-27 12:33:00,93.49,93.52,93.49,93.499,233699997.0
2006-07-27 12:34:00,93.494,93.509,93.481,93.502,319100001.0
2006-07-27 12:35:00,93.476,93.496,93.476,93.488,180000001.0
2006-07-27 12:36:00,93.458,93.479,93.448,93.457,266800002.0
2006-07-27 12:37:00,93.482,93.493,93.471,93.479,67900000.0
2006-07-27 12:38:00,93.502,93.502,93.476,93.483,274399995.0
2006-07-27 12:39:00,93.501,93.522,93.488,93.508,111700000.0
2006-07-27 12:40:00,93.5,93.543,93.5,93.515,121700000.0
2006-07-27 12:41:00,93.547,93.55,93.533,93.537,169399998.0
2006-07-27 12:42:00,93.514,93.551,93.51,93.551,259699996.0
2006-07-27 12:43:00,93.522,93.54,93.491,93.5,237499995.0
2006-07-27 12:44:00,93.493,93.52,93.493,93.517,134199999.0
2006-07-27 12:45:00,93.52,93.532,93.499,93.508,207499997.0
2006-07-27 12:46:00,93.51,93.542,93.51,93.531,276200003.0
2006-07-27 12:47:00,93.528,93.531,93.506,93.506,232299997.0
2006-07-27 12:48:00,93.506,93.534,93.501,93.532,364300001.0
2006-07-27 12:49:00,93.526,93.54,93.5,93.512,226600006.0
2006-07-27 12:50:00,93.529,93.542,93.51,93.534,321399997.0
2006-07-27 12:51:00,93.536,93.547,93.521,93.534,248800000.0
2006-07-27 12:52:00,93.549,93.568,93.538,93.549,147700000.0
2006-07-27 12:53:00,93.549,93.578,93.514,93.55,158600000.0
2006-07-27 12:54:00,93.571,93.571,93.539,93.545,201200002.0
2006-07-27 12:55:00,93.555,93.564,93.527,93.529,216199993.0
2006-07-27 12:56:00,93.537,93.537,93.501,93.501,202900002.0
2006-07-27 12:57:00,93.508,93.528,93.489,93.513,300299999.0
2006-07-27 12:58:00,93.499,93.519,93.488,93.502,175000002.0
2006-07-27 12:59:00,93.507,93.55,93.507,93.525,132399999.0
2006-07-27 13:00:00,93.534,93.552,93.517,93.546,338600000.0
2006-07-27 13:01:00,93.54,93.567,93.526,93.547,271899995.0
2006-07-27 13:02:00,93.571,93.571,93.536,93.536,231499997.0
2006-07-27 13:03:00,93.547,93.553,93.53,93.53,219100001.0
2006-07-27 13:04:00,93.53,93.549,93.523,93.523,196099999.0
2006-07-27 13:05:00,93.521,93.541,93.492,93.499,157199998.0
2006-07-27 13:06:00,93.502,93.522,93.484,93.505,211800000.0
2006-07-27 13:07:00,93.52,93.534,93.49,93.49,360199998.0
2006-07-27 13:08:00,93.508,93.536,93.508,93.536,144900001.0
2006-07-27 13:09:00,93.535,93.556,93.522,93.53,216899998.0
2006-07-27 13:10:00,93.547,93.554,93.531,93.531,164800001.0
2006-07-27 13:11:00,93.534,93.56,93.534,93.559,208599998.0
2006-07-27 13:12:00,93.552,93.552,93.531,93.535,334800002.0
2006-07-27 13:13:00,93.522,93.542,93.52,93.535,251199999.0
2006-07-27 13:14:00,93.52,93.545,93.519,93.544,293499998.0
2006-07-27 13:15:00,93.545,93.545,93.514,93.514,153499997.0
2006-07-27 13:16:00,93.552,93.554,93.522,93.535,238499996.0
2006-07-27 13:17:00,93.528,93.55,93.489,93.532,188599999.0
2006-07-27 13:18:00,93.53,93.548,93.527,93.53,70899999.0
2006-07-27 13:19:00,93.538,93.553,93.529,93.529,253999997.0
2006-07-27 13:20:00,93.524,93.551,93.524,93.547,217699996.0
2006-07-27 13:21:00,93.543,93.564,93.529,93.542,147500000.0
2006-07-27 13:22:00,93.553,93.557,93.535,93.535,360299997.0
2006-07-27 13:23:00,93.547,93.558,93.532,93.545,284699998.0
2006-07-27 13:24:00,93.536,93.555,93.535,93.535,183399998.0
2006-07-27 13:25:00,93.537,93.553,93.526,93.545,219600000.0
2006-07-27 13:26:00,93.552,93.561,93.537,93.544,277200001.0
2006-07-27 13:27:00,93.537,93.559,93.522,93.54,175800002.0
2006-07-27 13:28:00,93.536,93.557,93.528,93.545,176899999.0
2006-07-27 13:29:00,93.552,93.556,93.534,93.537,143299998.0
2006-07-27 13:30:00,93.536,93.587,93.521,93.587,242599998.0
2006-07-27 13:31:00,93.569,93.584,93.563,93.583,209600001.0
2006-07-27 13:32:00,93.574,93.589,93.559,93.565,258499996.0
2006-07-27 13:33:00,93.569,93.573,93.534,93.534,259799995.0
2006-07-27 13:34:00,93.55,93.568,93.54,93.564,155099997.0
2006-07-27 13:35:00,93.563,93.568,93.534,93.553,255600002.0
2006-07-27 13:36:00,93.562,93.578,93.553,93.578,114100000.0
2006-07-27 13:37:00,93.561,93.575,93.546,93.552,211399999.0
2006-07-27 13:38:00,93.582,93.584,93.542,93.542,180500001.0
2006-07-27 13:39:00,93.563,93.587,93.554,93.587,125799999.0
2006-07-27 13:40:00,93.593,93.599,93.575,93.576,215199997.0
2006-07-27 13:41:00,93.572,93.597,93.572,93.594,186600000.0
2006-07-27 13:42:00,93.587,93.587,93.551,93.56,253900002.0
2006-07-27 13:43:00,93.568,93.591,93.562,93.585,215599997.0
2006-07-27 13:44:00,93.588,93.607,93.588,93.604,165399997.0
2006-07-27 13:45:00,93.586,93.608,93.574,93.59,248199999.0
2006-07-27 13:46:00,93.569,93.594,93.569,93.592,203400000.0
2006-07-27 13:47:00,93.589,93.604,93.569,93.587,379099998.0
2006-07-27 13:48:00,93.57,93.598,93.57,93.589,176900000.0
2006-07-27 13:49:00,93.608,93.608,93.586,93.598,99499999.0
2006-07-27 13:50:00,93.575,93.597,93.562,93.597,420600003.0
2006-07-27 13:51:00,93.593,93.605,93.571,93.605,267299999.0
2006-07-27 13:52:00,93.571,93.598,93.571,93.589,148899998.0
2006-07-27 13:53:00,93.585,93.595,93.567,93.58,292299999.0
2006-07-27 13:54:00,93.58,93.59,93.555,93.569,226699999.0
2006-07-27 13:55:00,93.565,93.586,93.544,93.582,271399999.0
2006-07-27 13:56:00,93.57,93.582,93.561,93.578,297299998.0
2006-07-27 13:57:00,93.575,93.579,93.545,93.556,214699997.0
2006-07-27 13:58:00,93.569,93.578,93.545,93.545,130300001.0
2006-07-27 13:59:00,93.545,93.567,93.541,93.556,267800003.0
2006-07-27 14:00:00,93.555,93.565,93.525,93.551,257599998.0
2006-07-27 14:01:00,93.552,93.567,93.535,93.553,280099999.0
2006-07-27 14:02:00,93.548,93.561,93.529,93.547,210399995.0
2006-07-27 14:03:00,93.553,93.554,93.535,93.535,190499997.0
2006-07-27 14:04:00,93.54,93.564,93.523,93.541,184399999.0
2006-07-27 14:05:00,93.527,93.545,93.519,93.538,76300000.0
2006-07-27 14:06:00,93.519,93.548,93.519,93.532,263400000.0
2006-07-27 14:07:00,93.527,93.529,93.49,93.49,401200003.0
2006-07-27 14:08:00,93.485,93.517,93.478,93.517,124399998.0
2006-07-27 14:09:00,93.506,93.53,93.495,93.503,232799997.0
2006-07-27 14:10:00,93.512,93.545,93.5,93.545,80199999.0
2006-07-27 14:11:00,93.538,93.538,93.507,93.507,98399999.0
2006-07-27 14:12:00,93.504,93.517,93.487,93.504,143100000.0
2006-07-27 14:13:00,93.507,93.525,93.496,93.508,248899997.0
2006-07-27 14:14:00,93.495,93.512,93.486,93.488,190099998.0
2006-07-27 14:15:00,93.487,93.503,93.481,93.495,325800000.0
2006-07-27 14:16:00,93.491,93.495,93.47,93.477,134100001.0
2006-07-27 14:17:00,93.493,93.498,93.479,93.479,166899998.0
2006-07-27 14:18:00,93.503,93.503,93.466,93.476,263100000.0
2006-07-27 14:19:00,93.494,93.525,93.486,93.496,267199998.0
2006-07-27 14:20:00,93.524,93.536,93.502,93.502,330700002.0
2006-07-27 14:21:00,93.511,93.516,93.493,93.495,207099998.0
2006-07-27 14:22:00,93.473,93.502,93.473,93.485,301000001.0
2006-07-27 14:23:00,93.48,93.481,93.443,93.443,258900001.0
2006-07-27 14:24:00,93.467,93.477,93.437,93.458,208600003.0
2006-07-27 14:25:00,93.46,93.477,93.456,93.476,53099999.0
2006-07-27 14:26:00,93.469,93.49,93.458,93.48,179099998.0
2006-07-27 14:27:00,93.464,93.507,93.464,93.479,129199999.0
2006-07-27 14:28:00,93.503,93.523,93.493,93.493,167900000.0
2006-07-27 14:29:00,93.508,93.52,93.5,93.52,323899999.0
2006-07-27 14:30:00,93.496,93.515,93.476,93.48,183299997.0
2006-07-27 14:31:00,93.502,93.502,93.415,93.457,221400001.0
2006-07-27 14:32:00,93.425,93.494,93.425,93.494,195100000.0
2006-07-27 14:33:00,93.492,93.508,93.458,93.462,219800001.0
2006-07-27 14:34:00,93.438,93.471,93.435,93.458,210799999.0
2006-07-27 14:35:00,93.436,93.45,93.415,93.421,204799998.0
2006-07-27 14:36:00,93.438,93.479,93.419,93.444,113600000.0
2006-07-27 14:37:00,93.445,93.47,93.438,93.456,227700002.0
2006-07-27 14:38:00,93.461,93.475,93.439,93.47,246099999.0
2006-07-27 14:39:00,93.476,93.494,93.455,93.472,336600006.0
2006-07-27 14:40:00,93.51,93.534,93.483,93.534,174999996.0
2006-07-27 14:41:00,93.518,93.546,93.518,93.546,259500001.0
2006-07-27 14:42:00,93.522,93.522,93.493,93.493,147700001.0
2006-07-27 14:43:00,93.492,93.504,93.476,93.496,174200001.0
2006-07-27 14:44:00,93.468,93.489,93.451,93.489,309799999.0
2006-07-27 14:45:00,93.478,93.512,93.476,93.512,250400000.0
2006-07-27 14:46:00,93.474,93.5,93.471,93.5,218100000.0
2006-07-27 14:47:00,93.492,93.518,93.488,93.489,267600004.0
2006-07-27 14:48:00,93.488,93.493,93.462,93.493,196300000.0
2006-07-27 14:49:00,93.479,93.48,93.442,93.442,204399998.0
2006-07-27 14:50:00,93.467,93.496,93.457,93.47,417499999.0
2006-07-27 14:51:00,93.5,93.505,93.479,93.479,196000000.0
2006-07-27 14:52:00,93.476,93.496,93.467,93.49,328899997.0
2006-07-27 14:53:00,93.482,93.488,93.466,93.469,272200001.0
2006-07-27 14:54:00,93.492,93.517,93.48,93.495,282699996.0
2006-07-27 14:55:00,93.504,93.527,93.487,93.498,306499997.0
2006-07-27 14:56:00,93.499,93.512,93.477,93.492,310300004.0
2006-07-27 14:57:00,93.507,93.519,93.489,93.49,283999999.0
2006-07-27 14:58:00,93.516,93.538,93.499,93.509,363199999.0
2006-07-27 14:59:00,93.531,93.532,93.474,93.508,267900002.0
2006-07-27 15:00:00,93.526,93.54,93.509,93.522,118999998.0
2006-07-27 15:01:00,93.54,93.54,93.508,93.515,150700002.0
2006-07-27 15:02:00,93.512,93.524,93.504,93.518,91499998.0
2006-07-27 15:03:00,93.518,93.531,93.503,93.531,180499998.0
2006-07-27 15:04:00,93.526,93.556,93.524,93.546,197299995.0
2006-07-27 15:05:00,93.531,93.576,93.523,93.576,250800003.0
2006-07-27 15:06:00,93.582,93.582,93.532,93.532,269900002.0
2006-07-27 15:07:00,93.556,93.556,93.516,93.53,401500006.0
2006-07-27 15:08:00,93.524,93.556,93.518,93.556,184199999.0
2006-07-27 15:09:00,93.538,93.575,93.521,93.554,286299998.0
2006-07-27 15:10:00,93.562,93.573,93.537,93.543,309000000.0
2006-07-27 15:11:00,93.568,93.603,93.558,93.593,188200002.0
2006-07-27 15:12:00,93.599,93.615,93.58,93.602,163800001.0
2006-07-27 15:13:00,93.611,93.611,93.586,93.598,198499997.0
2006-07-27 15:14:00,93.613,93.628,93.602,93.618,237899996.0
2006-07-27 15:15:00,93.598,93.624,93.59,93.594,207399998.0
2006-07-27 15:16:00,93.585,93.614,93.585,93.611,354700000.0
2006-07-27 15:17:00,93.617,93.619,93.589,93.607,328600001.0
2006-07-27 15:18:00,93.587,93.606,93.58,93.601,184500000.0
2006-07-27 15:19:00,93.604,93.604,93.554,93.554,244399996.0
2006-07-27 15:20:00,93.562,93.601,93.561,93.601,177400000.0
2006-07-27 15:21:00,93.598,93.607,93.576,93.592,156200000.0
2006-07-27 15:22:00,93.612,93.617,93.56,93.601,252199994.0
2006-07-27 15:23:00,93.592,93.606,93.576,93.588,305599997.0
2006-07-27 15:24:00,93.586,93.592,93.566,93.566,201799998.0
2006-07-27 15:25:00,93.578,93.578,93.549,93.56,164400001.0
2006-07-27 15:26:00,93.559,93.58,93.545,93.58,217299999.0
2006-07-27 15:27:00,93.592,93.611,93.568,93.593,328799998.0
2006-07-27 15:28:00,93.606,93.609,93.583,93.583,252600000.0
2006-07-27 15:29:00,93.594,93.621,93.581,93.602,164799996.0
2006-07-27 15:30:00,93.624,93.638,93.611,93.622,150500000.0
2006-07-27 15:31:00,93.611,93.621,93.601,93.601,297099996.0
2006-07-27 15:32:00,93.602,93.633,93.602,93.613,239500001.0
2006-07-27 15:33:00,93.641,93.644,93.624,93.642,159799996.0
2006-07-27 15:34:00,93.642,93.653,93.629,93.637,378699999.0
2006-07-27 15:35:00,93.656,93.662,93.632,93.651,402399998.0
2006-07-27 15:36:00,93.633,93.664,93.628,93.64,327299998.0
2006-07-27 15:37:00,93.618,93.653,93.618,93.64,120200001.0
2006-07-27 15:38:00,93.606,93.635,93.605,93.632,294299999.0
2006-07-27 15:39:00,93.645,93.645,93.598,93.598,261700000.0
2006-07-27 15:40:00,93.601,93.628,93.596,93.598,361999999.0
2006-07-27 15:41:00,93.613,93.613,93.585,93.585,167800000.0
2006-07-27 15:42:00,93.582,93.606,93.579,93.585,131300000.0
2006-07-27 15:43:00,93.602,93.602,93.582,93.584,178099995.0
2006-07-27 15:44:00,93.595,93.595,93.562,93.577,133200000.0
2006-07-27 15:45:00,93.595,93.611,93.585,93.59,183499999.0
2006-07-27 15:46:00,93.589,93.608,93.584,93.608,138599997.0
2006-07-27 15:47:00,93.589,93.618,93.589,93.613,323599996.0
2006-07-27 15:48:00,93.617,93.622,93.578,93.578,258100000.0
2006-07-27 15:49:00,93.572,93.601,93.572,93.595,211199999.0
2006-07-27 15:50:00,93.591,93.596,93.572,93.592,299300005.0
2006-07-27 15:51:00,93.603,93.617,93.592,93.592,400399997.0
2006-07-27 15:52:00,93.615,93.615,93.586,93.595,304199996.0
2006-07-27 15:53:00,93.623,93.635,93.609,93.61,158299997.0
2006-07-27 15:54:00,93.601,93.61,93.542,93.568,329200006.0
2006-07-27 15:55:00,93.579,93.589,93.559,93.574,154199999.0
2006-07-27 15:56:00,93.585,93.616,93.579,93.605,180799998.0
2006-07-27 15:57:00,93.613,93.654,93.604,93.64,300200002.0
2006-07-27 15:58:00,93.621,93.64,93.619,93.63,74900000.0
2006-07-27 15:59:00,93.601,93.626,93.598,93.603,217699998.0
2006-07-27 16:00:00,93.6,93.61,93.58,93.597,316200003.0
2006-07-27 16:01:00,93.597,93.625,93.597,93.615,125600001.0
2006-07-27 16:02:00,93.624,93.656,93.614,93.635,120899998.0
2006-07-27 16:03:00,93.633,93.667,93.616,93.616,111999997.0
2006-07-27 16:04:00,93.587,93.621,93.58,93.594,281900000.0
2006-07-27 16:05:00,93.582,93.6,93.579,93.59,208299997.0
2006-07-27 16:06:00,93.584,93.586,93.556,93.572,209900000.0
2006-07-27 16:07:00,93.594,93.618,93.584,93.597,127999999.0
2006-07-27 16:08:00,93.605,93.613,93.586,93.608,173699998.0
2006-07-27 16:09:00,93.582,93.606,93.582,93.606,184000001.0
2006-07-27 16:10:00,93.608,93.608,93.571,93.588,338000003.0
2006-07-27 16:11:00,93.581,93.603,93.581,93.603,72500002.0
2006-07-27 16:12:00,93.607,93.614,93.584,93.609,267600001.0
2006-07-27 16:13:00,93.587,93.622,93.568,93.615,239500001.0
2006-07-27 16:14:00,93.59,93.61,93.571,93.606,157399998.0
2006-07-27 16:15:00,93.605,93.619,93.597,93.608,330399998.0
2006-07-27 16:16:00,93.594,93.61,93.582,93.602,251399997.0
2006-07-27 16:17:00,93.605,93.618,93.566,93.566,152200000.0
2006-07-27 16:18:00,93.614,93.644,93.614,93.642,159099999.0
2006-07-27 16:19:00,93.628,93.643,93.608,93.623,246199998.0
2006-07-27 16:20:00,93.613,93.632,93.598,93.62,225400002.0
2006-07-27 16:21:00,93.597,93.615,93.59,93.603,248599999.0
2006-07-27 16:22:00,93.596,93.616,93.592,93.61,164400001.0
2006-07-27 16:23:00,93.58,93.608,93.573,93.594,234099997.0
2006-07-27 16:24:00,93.595,93.595,93.565,93.572,287800000.0
2006-07-27 16:25:00,93.593,93.598,93.567,93.58,132700000.0
2006-07-27 16:26:00,93.545,93.568,93.543,93.568,134100001.0
2006-07-27 16:27:00,93.549,93.565,93.532,93.54,324899997.0
2006-07-27 16:28:00,93.55,93.556,93.536,93.536,218900003.0
2006-07-27 16:29:00,93.521,93.554,93.521,93.54,202600000.0
2006-07-27 16:30:00,93.546,93.552,93.525,93.528,120599999.0
2006-07-27 16:31:00,93.533,93.556,93.526,93.556,350399999.0
2006-07-27 16:32:00,93.533,93.551,93.527,93.544,13600000.0
2006-07-27 16:33:00,93.544,93.544,93.515,93.515,163300002.0
2006-07-27 16:34:00,93.517,93.523,93.494,93.494,217700002.0
2006-07-27 16:35:00,93.518,93.532,93.505,93.509,247499997.0
2006-07-27 16:36:00,93.528,93.528,93.491,93.494,215799997.0
2006-07-27 16:37:00,93.49,93.515,93.488,93.512,379299997.0
2006-07-27 16:38:00,93.498,93.521,93.483,93.505,288100001.0
2006-07-27 16:39:00,93.504,93.504,93.482,93.502,133399998.0
2006-07-27 16:40:00,93.497,93.513,93.489,93.513,199100001.0
2006-07-27 16:41:00,93.501,93.515,93.481,93.499,243899994.0
2006-07-27 16:42:00,93.498,93.5,93.473,93.481,250400002.0
2006-07-27 16:43:00,93.478,93.495,93.453,93.454,296799999.0
2006-07-27 16:44:00,93.473,93.473,93.438,93.438,222099997.0
2006-07-27 16:45:00,93.443,93.445,93.425,93.428,278000004.0
2006-07-27 16:46:00,93.437,93.451,93.421,93.44,124800000.0
2006-07-27 16:47:00,93.447,93.464,93.442,93.459,222499998.0
2006-07-27 16:48:00,93.439,93.459,93.419,93.441,258900003.0
2006-07-27 16:49:00,93.424,93.461,93.424,93.455,200099999.0
2006-07-27 16:50:00,93.464,93.468,93.446,93.449,244099997.0
2006-07-27 16:51:00,93.439,93.469,93.439,93.469,108799997.0
2006-07-27 16:52:00,93.445,93.484,93.445,93.469,367899994.0
2006-07-27 16:53:00,93.465,93.466,93.44,93.44,181600002.0
2006-07-27 16:54:00,93.442,93.476,93.442,93.474,143499999.0
2006-07-27 16:55:00,93.458,93.473,93.434,93.451,186199998.0
2006-07-27 16:56:00,93.438,93.455,93.422,93.442,171100004.0
2006-07-27 16:57:00,93.448,93.463,93.436,93.442,184899998.0
2006-07-27 16:58:00,93.449,93.464,93.436,93.445,162199997.0
2006-07-27 16:59:00,93.435,93.486,93.427,93.451,200200000.0
2006-07-27 17:00:00,93.444,93.467,93.44,93.459,252900003.0
2006-07-27 17:01:00,93.458,93.458,93.414,93.441,183000001.0
2006-07-27 17:02:00,93.441,93.455,93.426,93.449,248600000.0
2006-07-27 17:03:00,93.449,93.458,93.43,93.43,244700001.0
2006-07-27 17:04:00,93.443,93.455,93.426,93.44,152599999.0
2006-07-27 17:05:00,93.442,93.452,93.418,93.418,218599998.0
2006-07-27 17:06:00,93.429,93.444,93.402,93.405,165300001.0
2006-07-27 17:07:00,93.432,93.432,93.401,93.401,201899999.0
2006-07-27 17:08:00,93.389,93.415,93.389,93.411,301000002.0
2006-07-27 17:09:00,93.391,93.409,93.387,93.399,280799999.0
2006-07-27 17:10:00,93.372,93.395,93.37,93.395,232799999.0
2006-07-27 17:11:00,93.396,93.396,93.358,93.358,203100001.0
2006-07-27 17:12:00,93.365,93.388,93.365,93.388,139900003.0
2006-07-27 17:13:00,93.395,93.395,93.35,93.365,267400002.0
2006-07-27 17:14:00,93.366,93.375,93.338,93.365,303000000.0
2006-07-27 17:15:00,93.364,93.369,93.337,93.337,215499995.0
2006-07-27 17:16:00,93.33,93.361,93.328,93.361,86400000.0
2006-07-27 17:17:00,93.357,93.377,93.337,93.363,368000003.0
2006-07-27 17:18:00,93.381,93.389,93.366,93.371,131199999.0
2006-07-27 17:19:00,93.374,93.399,93.373,93.387,304599999.0
2006-07-27 17:20:00,93.388,93.393,93.371,93.382,125500000.0
2006-07-27 17:21:00,93.373,93.386,93.352,93.37,235300001.0
2006-07-27 17:22:00,93.382,93.383,93.34,93.34,285600001.0
2006-07-27 17:23:00,93.33,93.349,93.314,93.345,105600001.0
2006-07-27 17:24:00,93.347,93.353,93.322,93.326,177800001.0
2006-07-27 17:25:00,93.338,93.362,93.337,93.349,213099996.0
2006-07-27 17:26:00,93.358,93.369,93.336,93.349,268800000.0
2006-07-27 17:27:00,93.37,93.37,93.341,93.341,174899998.0
2006-07-27 17:28:00,93.363,93.383,93.348,93.366,222099998.0
2006-07-27 17:29:00,93.384,93.388,93.359,93.359,310099999.0
2006-07-27 17:30:00,93.348,93.381,93.348,93.379,179200002.0
2006-07-27 17:31:00,93.382,93.408,93.367,93.389,213899997.0
2006-07-27 17:32:00,93.426,93.446,93.404,93.445,366600000.0
2006-07-27 17:33:00,93.444,93.473,93.444,93.453,258100000.0
2006-07-27 17:34:00,93.475,93.495,93.47,93.48,247899996.0
2006-07-27 17:35:00,93.497,93.497,93.474,93.476,180999999.0
2006-07-27 17:36:00,93.498,93.498,93.469,93.469,222900000.0
2006-07-27 17:37:00,93.46,93.478,93.428,93.447,272499999.0
2006-07-27 17:38:00,93.436,93.451,93.422,93.426,256700005.0
2006-07-27 17:39:00,93.42,93.439,93.415,93.417,118799998.0
2006-07-27 17:40:00,93.416,93.458,93.416,93.458,200900000.0
2006-07-27 17:41:00,93.452,93.472,93.451,93.451,76499998.0
2006-07-27 17:42:00,93.463,93.482,93.461,93.477,217699999.0
2006-07-27 17:43:00,93.453,93.481,93.453,93.479,200499997.0
2006-07-27 17:44:00,93.47,93.5,93.47,93.487,301700004.0
2006-07-27 17:45:00,93.492,93.505,93.486,93.505,175900000.0
2006-07-27 17:46:00,93.502,93.512,93.477,93.481,174300000.0
2006-07-27 17:47:00,93.476,93.509,93.475,93.509,440399999.0
2006-07-27 17:48:00,93.496,93.504,93.478,93.497,155999999.0
2006-07-27 17:49:00,93.472,93.504,93.471,93.49,256500001.0
2006-07-27 17:50:00,93.498,93.514,93.484,93.493,167100000.0
2006-07-27 17:51:00,93.498,93.51,93.484,93.491,285800000.0
2006-07-27 17:52:00,93.497,93.517,93.491,93.498,196899997.0
2006-07-27 17:53:00,93.47,93.502,93.47,93.498,215900000.0
2006-07-27 17:54:00,93.492,93.498,93.47,93.484,169700002.0
2006-07-27 17:55:00,93.493,93.506,93.479,93.501,238399998.0
2006-07-27 17:56:00,93.514,93.53,93.499,93.51,249800001.0
2006-07-27 17:57:00,93.493,93.507,93.474,93.491,194200003.0
2006-07-27 17:58:00,93.471,93.496,93.471,93.488,53100000.0
2006-07-27 17:59:00,93.484,93.5,93.47,93.481,262199999.0
2006-07-27 18:00:00,93.502,93.502,93.478,93.495,206599999.0
2006-07-27 18:01:00,93.464,93.492,93.459,93.485,1937500002.0
2006-07-27 18:02:00,93.5,93.5,93.5,93.5,1993399989.0
2006-07-27 18:03:00,93.49,93.5,93.49,93.49,1993399989.0
2006-07-27 18:04:00,93.456,93.476,93.43,93.462,1993399989.0
2006-07-27 18:05:00,93.5,93.5,93.48,93.48,1569199996.0
2006-07-27 18:06:00,93.47,93.47,93.47,93.47,1569199996.0
2006-07-27 18:07:00,93.5,93.5,93.48,93.48,1569199996.0
2006-07-27 18:08:00,93.47,93.48,93.47,93.48,1569199996.0
2006-07-27 18:09:00,93.49,93.5,93.49,93.5,1569199996.0
2006-07-27 18:10:00,93.486,93.489,93.451,93.463,1569199996.0
2006-07-27 18:11:00,93.48,93.495,93.463,93.47,1193499994.0
2006-07-27 18:12:00,93.487,93.487,93.456,93.456,1127599986.0
2006-07-27 18:13:00,93.471,93.486,93.446,93.458,1863199994.0
2006-07-27 18:15:00,93.5,93.5,93.5,93.5,1014399994.0
2006-07-27 18:16:00,93.51,93.51,93.5,93.5,1014399994.0
2006-07-27 18:17:00,93.478,93.484,93.432,93.432,1014399994.0
2006-07-27 18:18:00,93.442,93.476,93.438,93.462,1056499998.0
2006-07-27 18:19:00,93.5,93.5,93.48,93.48,2001799999.0
2006-07-27 18:20:00,93.465,93.47,93.443,93.443,2001799999.0
2006-07-27 18:21:00,93.459,93.467,93.437,93.452,2077499989.0
2006-07-27 18:22:00,93.462,93.48,93.45,93.47,1403199991.0
2006-07-27 18:24:00,93.5,93.5,93.49,93.5,1806599985.0
2006-07-27 18:25:00,93.51,93.53,93.51,93.52,1806599985.0
2006-07-27 18:26:00,93.496,93.51,93.477,93.485,1806599985.0
2006-07-27 18:27:00,93.49,93.499,93.465,93.486,1310799994.0
2006-07-27 18:28:00,93.5,93.505,93.474,93.495,1449900006.0
2006-07-27 18:29:00,93.478,93.496,93.466,93.485,1238300003.0
2006-07-27 18:30:00,93.47,93.492,93.464,93.488,919199998.0
2006-07-27 18:31:00,93.485,93.498,93.471,93.48,1406999996.0
2006-07-27 18:32:00,93.481,93.484,93.456,93.461,1735899998.0
2006-07-27 18:33:00,93.5,93.5,93.48,93.48,2004599993.0
2006-07-27 18:34:00,93.471,93.48,93.45,93.467,2004599993.0
2006-07-27 18:35:00,93.449,93.473,93.442,93.46,1871399993.0
2006-07-27 18:36:00,93.445,93.48,93.445,93.465,921399996.0
2006-07-27 18:37:00,93.468,93.48,93.443,93.444,939699999.0
2006-07-27 18:38:00,93.467,93.489,93.442,93.48,803300000.0
2006-07-27 18:39:00,93.482,93.494,93.46,93.46,869999996.0
2006-07-27 18:40:00,93.453,93.488,93.453,93.472,1583499994.0
2006-07-27 18:41:00,93.46,93.488,93.459,93.475,850800002.0
2006-07-27 18:42:00,93.456,93.479,93.447,93.463,1257100007.0
2006-07-27 18:43:00,93.461,93.482,93.442,93.465,448600006.0
2006-07-27 18:44:00,93.459,93.479,93.444,93.463,900899989.0
2006-07-27 18:45:00,93.461,93.475,93.443,93.452,622900000.0
2006-07-27 18:46:00,93.462,93.492,93.457,93.472,799400000.0
2006-07-27 18:47:00,93.467,93.472,93.452,93.467,238500000.0
2006-07-27 18:48:00,93.456,93.487,93.456,93.483,430800002.0
2006-07-27 18:49:00,93.463,93.477,93.444,93.472,794900002.0
2006-07-27 18:50:00,93.448,93.47,93.445,93.463,806699996.0
2006-07-27 18:51:00,93.449,93.48,93.449,93.465,1167199993.0
2006-07-27 18:52:00,93.467,93.474,93.445,93.446,1745599997.0
2006-07-27 18:53:00,93.462,93.474,93.438,93.447,1451499992.0
2006-07-27 18:54:00,93.435,93.46,93.422,93.436,1250999994.0
2006-07-27 18:55:00,93.433,93.462,93.43,93.462,1832699993.0
2006-07-27 18:56:00,93.465,93.474,93.442,93.461,292699999.0
2006-07-27 18:57:00,93.466,93.489,93.463,93.483,512499996.0
2006-07-27 18:58:00,93.466,93.496,93.466,93.477,1023999990.0
2006-07-27 18:59:00,93.473,93.495,93.469,93.494,1304500001.0
2006-07-27 19:00:00,93.493,93.5,93.473,93.473,217899999.0
2006-07-27 19:01:00,93.474,93.494,93.45,93.466,483499997.0
2006-07-27 19:02:00,93.454,93.479,93.452,93.465,242099999.0
2006-07-27 19:03:00,93.449,93.473,93.44,93.472,425699996.0
2006-07-27 19:04:00,93.457,93.473,93.45,93.473,555500001.0
2006-07-27 19:05:00,93.454,93.472,93.446,93.458,501199998.0
2006-07-27 19:06:00,93.439,93.468,93.437,93.458,923299988.0
2006-07-27 19:07:00,93.453,93.478,93.448,93.469,1392600001.0
2006-07-27 19:08:00,93.45,93.481,93.45,93.47,1807399999.0
2006-07-27 19:09:00,93.46,93.485,93.453,93.473,871900001.0
2006-07-27 19:10:00,93.471,93.484,93.456,93.484,333600002.0
2006-07-27 19:11:00,93.481,93.481,93.452,93.452,360499995.0
2006-07-27 19:12:00,93.465,93.482,93.452,93.473,222800000.0
2006-07-27 19:13:00,93.468,93.482,93.444,93.461,391199999.0
2006-07-27 19:14:00,93.466,93.483,93.451,93.468,329299996.0
2006-07-27 19:15:00,93.48,93.497,93.458,93.482,1170900001.0
2006-07-27 19:16:00,93.475,93.495,93.468,93.49,669899999.0
2006-07-27 19:17:00,93.474,93.487,93.453,93.479,908000001.0
2006-07-27 19:18:00,93.472,93.479,93.443,93.443,626699994.0
2006-07-27 19:19:00,93.455,93.477,93.432,93.45,1301800005.0
2006-07-27 19:20:00,93.471,93.483,93.446,93.483,597800002.0
2006-07-27 19:21:00,93.48,93.48,93.455,93.46,834599996.0
2006-07-27 19:22:00,93.475,93.478,93.453,93.462,259399996.0
2006-07-27 19:23:00,93.462,93.473,93.442,93.465,1827199984.0
2006-07-27 19:24:00,93.449,93.472,93.448,93.472,901999995.0
2006-07-27 19:25:00,93.465,93.489,93.459,93.475,1294299997.0
2006-07-27 19:26:00,93.455,93.488,93.45,93.47,1709099992.0
2006-07-27 19:27:00,93.471,93.494,93.468,93.484,1360100000.0
2006-07-27 19:28:00,93.485,93.49,93.462,93.477,1078500000.0
2006-07-27 19:29:00,93.487,93.506,93.476,93.495,285399998.0
2006-07-27 19:30:00,93.494,93.505,93.482,93.505,1262899993.0
2006-07-27 19:31:00,93.478,93.499,93.471,93.492,557999994.0
2006-07-27 19:32:00,93.474,93.487,93.464,93.478,881599997.0
2006-07-27 19:33:00,93.476,93.492,93.463,93.468,770000001.0
2006-07-27 19:34:00,93.47,93.475,93.442,93.45,1061699987.0
2006-07-27 19:35:00,93.465,93.47,93.432,93.447,705299997.0
2006-07-27 19:36:00,93.449,93.472,93.435,93.472,861100002.0
2006-07-27 19:37:00,93.489,93.504,93.457,93.457,235299996.0
2006-07-27 19:38:00,93.46,93.473,93.431,93.435,820999996.0
2006-07-27 19:39:00,93.432,93.458,93.427,93.453,708800005.0
2006-07-27 19:40:00,93.453,93.463,93.433,93.433,759300003.0
2006-07-27 19:41:00,93.45,93.465,93.432,93.44,1095399990.0
2006-07-27 19:42:00,93.464,93.47,93.447,93.455,951000000.0
2006-07-27 19:43:00,93.455,93.46,93.435,93.448,431300000.0
2006-07-27 19:44:00,93.454,93.464,93.438,93.438,642899999.0
2006-07-27 19:45:00,93.45,93.46,93.427,93.446,342899998.0
2006-07-27 19:46:00,93.453,93.455,93.431,93.433,662999997.0
2006-07-27 19:47:00,93.444,93.466,93.441,93.463,342099997.0
2006-07-27 19:48:00,93.455,93.46,93.43,93.447,1156500002.0
2006-07-27 19:49:00,93.455,93.46,93.435,93.44,917300002.0
2006-07-27 19:50:00,93.452,93.453,93.429,93.429,441699997.0
2006-07-27 19:51:00,93.432,93.468,93.432,93.459,602099998.0
2006-07-27 19:52:00,93.467,93.484,93.452,93.458,459500001.0
2006-07-27 19:53:00,93.474,93.478,93.45,93.457,731200000.0
2006-07-27 19:54:00,93.48,93.504,93.47,93.477,663500000.0
2006-07-27 19:55:00,93.482,93.503,93.478,93.489,322800000.0
2006-07-27 19:56:00,93.482,93.497,93.465,93.478,511800003.0
2006-07-27 19:57:00,93.475,93.487,93.432,93.455,529799998.0
2006-07-27 19:58:00,93.443,93.472,93.443,93.47,949399998.0
2006-07-27 19:59:00,93.468,93.468,93.425,93.425,871000001.0
2006-07-27 20:00:00,93.433,93.441,93.41,93.422,546899993.0
2006-07-27 20:01:00,93.437,93.451,93.421,93.446,527900004.0
2006-07-27 20:02:00,93.428,93.455,93.426,93.445,601199993.0
2006-07-27 20:03:00,93.445,93.458,93.428,93.458,533299995.0
2006-07-27 20:04:00,93.448,93.463,93.435,93.458,438999997.0
2006-07-27 20:05:00,93.446,93.458,93.437,93.458,407200000.0
2006-07-27 20:06:00,93.453,93.461,93.424,93.424,641499994.0
2006-07-27 20:07:00,93.457,93.457,93.43,93.435,482899993.0
2006-07-27 20:08:00,93.463,93.475,93.449,93.461,728599999.0
2006-07-27 20:09:00,93.45,93.48,93.443,93.465,595499993.0
2006-07-27 20:10:00,93.466,93.466,93.434,93.434,520699997.0
2006-07-27 20:11:00,93.435,93.464,93.422,93.464,1490700003.0
2006-07-27 20:12:00,93.432,93.467,93.432,93.45,1643899998.0
2006-07-27 20:13:00,93.445,93.46,93.411,93.44,1089999985.0
2006-07-27 20:14:00,93.461,93.461,93.412,93.428,551799999.0
2006-07-27 20:15:00,93.449,93.48,93.427,93.447,1001200008.0
2006-07-27 20:16:00,93.469,93.479,93.437,93.437,1373199998.0
2006-07-27 20:17:00,93.455,93.461,93.44,93.446,298199997.0
2006-07-27 20:18:00,93.472,93.478,93.455,93.458,230100000.0
2006-07-27 20:19:00,93.468,93.468,93.43,93.442,1609899993.0
2006-07-27 20:20:00,93.452,93.473,93.431,93.431,1484300000.0
2006-07-27 20:21:00,93.43,93.455,93.43,93.445,385100001.0
2006-07-27 20:22:00,93.443,93.471,93.427,93.452,1015400003.0
2006-07-27 20:23:00,93.462,93.475,93.44,93.464,712499990.0
2006-07-27 20:24:00,93.462,93.504,93.462,93.501,477199999.0
2006-07-27 20:25:00,93.498,93.506,93.463,93.476,684399995.0
2006-07-27 20:26:00,93.502,93.506,93.482,93.482,363899993.0
2006-07-27 20:27:00,93.5,93.504,93.468,93.498,1049499990.0
2006-07-27 20:28:00,93.52,93.53,93.51,93.51,1918499994.0
2006-07-27 20:29:00,93.485,93.502,93.47,93.478,1918499994.0
2006-07-27 20:30:00,93.481,93.515,93.474,93.494,1969299996.0
2006-07-27 20:31:00,93.475,93.475,93.436,93.453,1613099999.0
2006-07-27 20:32:00,93.453,93.481,93.444,93.48,2122400017.0
2006-07-27 20:33:00,93.477,93.497,93.456,93.497,592599996.0
2006-07-27 20:34:00,93.496,93.496,93.46,93.468,316000000.0
2006-07-27 20:35:00,93.47,93.49,93.465,93.487,550700003.0
2006-07-27 20:36:00,93.473,93.503,93.458,93.503,478299996.0
2006-07-27 20:37:00,93.478,93.498,93.444,93.457,634099995.0
2006-07-27 20:38:00,93.436,93.461,93.425,93.445,1276500000.0
2006-07-27 20:39:00,93.424,93.449,93.42,93.449,1115199992.0
2006-07-27 20:40:00,93.437,93.452,93.427,93.435,1394999986.0
2006-07-27 20:41:00,93.405,93.435,93.402,93.43,785999993.0
2006-07-27 20:42:00,93.422,93.437,93.407,93.429,804599995.0
2006-07-27 20:43:00,93.436,93.444,93.414,93.416,502999999.0
2006-07-27 20:44:00,93.425,93.44,93.409,93.435,1313400001.0
2006-07-27 20:45:00,93.411,93.434,93.404,93.422,1022999997.0
2006-07-27 20:46:00,93.415,93.449,93.408,93.424,758899999.0
2006-07-27 20:47:00,93.4,93.437,93.4,93.423,1152299995.0
2006-07-27 20:48:00,93.413,93.435,93.409,93.426,772799997.0
2006-07-27 20:49:00,93.417,93.437,93.409,93.416,692099995.0
2006-07-27 20:50:00,93.422,93.452,93.41,93.425,832699993.0
2006-07-27 20:51:00,93.411,93.434,93.402,93.433,741899995.0
2006-07-27 20:52:00,93.435,93.454,93.417,93.444,656599998.0
2006-07-27 20:53:00,93.447,93.447,93.412,93.429,1426599993.0
2006-07-27 20:54:00,93.437,93.439,93.41,93.421,452199994.0
2006-07-27 20:55:00,93.42,93.435,93.403,93.43,992599989.0
2006-07-27 20:56:00,93.423,93.436,93.401,93.401,892300002.0
2006-07-27 20:57:00,93.41,93.435,93.405,93.434,1217499993.0
2006-07-27 20:58:00,93.45,93.45,93.45,93.45,2096499992.0
2006-07-27 20:59:00,93.43,93.46,93.408,93.44,2096499992.0
2006-07-27 21:00:00,93.48,93.48,93.48,93.48,604299999.0
2006-07-27 21:01:00,93.5,93.5,93.49,93.49,604299999.0
2006-07-27 21:02:00,93.458,93.484,93.453,93.482,604299999.0
2006-07-27 21:03:00,93.477,93.487,93.456,93.456,869400012.0
2006-07-27 21:04:00,93.465,93.473,93.45,93.457,328399993.0
2006-07-27 21:05:00,93.45,93.48,93.45,93.473,441200005.0
2006-07-27 21:06:00,93.45,93.47,93.446,93.47,582799993.0
2006-07-27 21:07:00,93.465,93.478,93.45,93.466,504099989.0
2006-07-27 21:08:00,93.471,93.479,93.45,93.45,611799997.0
2006-07-27 21:09:00,93.449,93.475,93.449,93.465,345800001.0
2006-07-27 21:10:00,93.47,93.477,93.453,93.453,385999999.0
2006-07-27 21:11:00,93.452,93.478,93.452,93.474,382799996.0
2006-07-27 21:12:00,93.469,93.474,93.451,93.464,366299998.0
2006-07-27 21:13:00,93.45,93.453,93.428,93.449,945700000.0
2006-07-27 21:14:00,93.453,93.469,93.439,93.45,1036499994.0
2006-07-27 21:15:00,93.463,93.468,93.434,93.441,996299998.0
2006-07-27 21:16:00,93.442,93.47,93.435,93.467,731800001.0
2006-07-27 21:17:00,93.461,93.487,93.453,93.47,1221400001.0
2006-07-27 21:18:00,93.462,93.464,93.438,93.442,852599998.0
2006-07-27 21:19:00,93.436,93.465,93.435,93.465,861699997.0
2006-07-27 21:20:00,93.457,93.465,93.435,93.455,1339699997.0
2006-07-27 21:21:00,93.449,93.465,93.435,93.455,1682599994.0
2006-07-27 21:22:00,93.455,93.46,93.422,93.438,1614500002.0
2006-07-27 21:23:00,93.46,93.465,93.43,93.46,962399991.0
2006-07-27 21:24:00,93.46,93.465,93.439,93.449,879599994.0
2006-07-27 21:25:00,93.438,93.46,93.433,93.455,1300799992.0
2006-07-27 21:26:00,93.44,93.465,93.44,93.455,658100004.0
2006-07-27 21:27:00,93.442,93.46,93.44,93.455,578499997.0
2006-07-27 21:28:00,93.46,93.46,93.442,93.45,306100001.0
2006-07-27 21:29:00,93.456,93.465,93.43,93.457,748599997.0
2006-07-27 21:30:00,93.46,93.46,93.432,93.44,378199996.0
2006-07-27 21:31:00,93.453,93.46,93.431,93.447,349299999.0
2006-07-27 21:32:00,93.457,93.465,93.439,93.46,1227099991.0
2006-07-27 21:33:00,93.455,93.46,93.439,93.455,244300004.0
2006-07-27 21:34:00,93.46,93.465,93.432,93.432,546900002.0
2006-07-27 21:35:00,93.448,93.46,93.435,93.455,456700003.0
2006-07-27 21:36:00,93.43,93.455,93.43,93.455,174899996.0
2006-07-27 21:37:00,93.43,93.46,93.43,93.46,425999997.0
2006-07-27 21:38:00,93.441,93.46,93.441,93.455,547599996.0
2006-07-27 21:39:00,93.455,93.465,93.436,93.455,249000001.0
2006-07-27 21:40:00,93.453,93.465,93.436,93.455,510099997.0
2006-07-27 21:41:00,93.455,93.46,93.43,93.43,301400000.0
2006-07-27 21:42:00,93.46,93.46,93.429,93.43,646800001.0
2006-07-27 21:43:00,93.445,93.457,93.429,93.446,762999994.0
2006-07-27 21:44:00,93.446,93.458,93.426,93.442,1642099990.0
2006-07-27 21:45:00,93.447,93.455,93.422,93.423,931799995.0
2006-07-27 21:46:00,93.431,93.455,93.419,93.439,569799999.0
2006-07-27 21:47:00,93.432,93.458,93.432,93.454,932099995.0
2006-07-27 21:48:00,93.445,93.457,93.432,93.445,346000005.0
2006-07-27 21:49:00,93.435,93.451,93.418,93.44,663199996.0
2006-07-27 21:50:00,93.429,93.454,93.428,93.44,329600003.0
2006-07-27 21:51:00,93.431,93.445,93.416,93.433,492399994.0
2006-07-27 21:52:00,93.409,93.443,93.404,93.432,596299993.0
2006-07-27 21:53:00,93.442,93.445,93.42,93.42,229199998.0
2006-07-27 21:54:00,93.438,93.438,93.413,93.416,235999998.0
2006-07-27 21:55:00,93.418,93.439,93.417,93.439,93400000.0
2006-07-27 21:56:00,93.433,93.441,93.415,93.437,622100003.0
2006-07-27 21:57:00,93.437,93.437,93.417,93.418,199800003.0
2006-07-27 21:58:00,93.43,93.445,93.43,93.445,114399999.0
2006-07-27 21:59:00,93.44,93.44,93.399,93.406,669400013.0
2006-07-27 22:00:00,93.425,93.43,93.389,93.403,588500002.0
2006-07-27 22:01:00,93.407,93.437,93.402,93.437,991499995.0
2006-07-27 22:02:00,93.435,93.449,93.421,93.423,1158999996.0
2006-07-27 22:03:00,93.421,93.455,93.418,93.429,422199992.0
2006-07-27 22:04:00,93.429,93.441,93.412,93.435,813899999.0
2006-07-27 22:05:00,93.415,93.437,93.404,93.432,367999999.0
2006-07-27 22:06:00,93.433,93.433,93.408,93.408,269299999.0
2006-07-27 22:07:00,93.41,93.431,93.41,93.431,155500000.0
2006-07-27 22:08:00,93.422,93.437,93.4,93.42,163100004.0
2006-07-27 22:09:00,93.414,93.44,93.411,93.431,365699998.0
2006-07-27 22:10:00,93.443,93.464,93.429,93.429,154200001.0
2006-07-27 22:11:00,93.464,93.47,93.445,93.45,425999996.0
2006-07-27 22:12:00,93.463,93.469,93.434,93.443,374700003.0
2006-07-27 22:13:00,93.457,93.463,93.43,93.446,420999999.0
2006-07-27 22:14:00,93.464,93.464,93.444,93.444,192200000.0
2006-07-27 22:15:00,93.457,93.476,93.444,93.446,569099997.0
2006-07-27 22:16:00,93.466,93.476,93.446,93.446,423799995.0
2006-07-27 22:17:00,93.447,93.478,93.447,93.478,91000001.0
2006-07-27 22:18:00,93.475,93.479,93.447,93.447,278200000.0
2006-07-27 22:19:00,93.451,93.467,93.432,93.45,294899997.0
2006-07-27 22:20:00,93.444,93.476,93.444,93.476,168499997.0
2006-07-27 22:21:00,93.457,93.48,93.457,93.475,88200001.0
2006-07-27 22:22:00,93.476,93.491,93.468,93.483,510899999.0
2006-07-27 22:23:00,93.466,93.485,93.466,93.485,107399998.0
2006-07-27 22:24:00,93.467,93.483,93.464,93.478,126999998.0
2006-07-27 22:25:00,93.461,93.487,93.461,93.487,352200004.0
2006-07-27 22:26:00,93.469,93.486,93.46,93.483,265900002.0
2006-07-27 22:27:00,93.487,93.487,93.459,93.466,729899994.0
2006-07-27 22:28:00,93.472,93.495,93.467,93.485,411100002.0
2006-07-27 22:29:00,93.49,93.49,93.452,93.452,320299998.0
2006-07-27 22:30:00,93.468,93.497,93.461,93.497,428599997.0
2006-07-27 22:31:00,93.493,93.506,93.476,93.479,270999998.0
2006-07-27 22:32:00,93.5,93.536,93.482,93.503,284400001.0
2006-07-27 22:33:00,93.501,93.52,93.496,93.513,540400003.0
2006-07-27 22:34:00,93.49,93.51,93.477,93.493,622299999.0
2006-07-27 22:35:00,93.503,93.509,93.49,93.49,283499996.0
2006-07-27 22:36:00,93.504,93.524,93.496,93.507,378499997.0
2006-07-27 22:37:00,93.507,93.51,93.486,93.486,164300001.0
2006-07-27 22:38:00,93.492,93.492,93.455,93.455,287699998.0
2006-07-27 22:39:00,93.473,93.473,93.447,93.452,242499995.0
2006-07-27 22:40:00,93.443,93.459,93.43,93.445,361000002.0
2006-07-27 22:41:00,93.433,93.453,93.433,93.447,210799999.0
2006-07-27 22:42:00,93.454,93.457,93.425,93.425,192199998.0
2006-07-27 22:43:00,93.447,93.459,93.422,93.433,672099998.0
2006-07-27 22:44:00,93.447,93.471,93.443,93.46,532800001.0
2006-07-27 22:45:00,93.464,93.464,93.425,93.442,535100002.0
2006-07-27 22:46:00,93.45,93.475,93.441,93.465,477799998.0
2006-07-27 22:47:00,93.463,93.467,93.442,93.448,254499998.0
2006-07-27 22:48:00,93.443,93.46,93.419,93.446,535999995.0
2006-07-27 22:49:00,93.431,93.471,93.431,93.457,475500001.0
2006-07-27 22:50:00,93.442,93.457,93.421,93.44,227000004.0
2006-07-27 22:51:00,93.424,93.451,93.423,93.451,657899996.0
2006-07-27 22:52:00,93.439,93.456,93.434,93.447,149099997.0
2006-07-27 22:53:00,93.453,93.46,93.391,93.42,315600000.0
2006-07-27 22:54:00,93.421,93.456,93.421,93.445,280500000.0
2006-07-27 22:55:00,93.427,93.444,93.414,93.432,253299997.0
2006-07-27 22:56:00,93.41,93.435,93.41,93.43,108400000.0
2006-07-27 22:57:00,93.417,93.435,93.398,93.43,313899998.0
2006-07-27 22:58:00,93.434,93.449,93.429,93.431,209799998.0
2006-07-27 22:59:00,93.418,93.445,93.371,93.42,234100000.0
2006-07-27 23:00:00,93.437,93.45,93.423,93.445,182599996.0
2006-07-27 23:01:00,93.429,93.454,93.423,93.431,229799998.0
2006-07-27 23:02:00,93.454,93.465,93.427,93.445,332099993.0
2006-07-27 23:03:00,93.407,93.452,93.403,93.43,275800002.0
2006-07-27 23:04:00,93.457,93.474,93.415,93.424,165700000.0
2006-07-27 23:05:00,93.454,93.454,93.417,93.436,224399998.0
2006-07-27 23:06:00,93.427,93.46,93.425,93.435,291000001.0
2006-07-27 23:07:00,93.424,93.455,93.416,93.429,240799998.0
2006-07-27 23:08:00,93.449,93.451,93.406,93.418,361499999.0
2006-07-27 23:09:00,93.401,93.425,93.388,93.398,288700001.0
2006-07-27 23:10:00,93.439,93.446,93.417,93.439,239300001.0
2006-07-27 23:11:00,93.433,93.454,93.416,93.429,204199997.0
2006-07-27 23:12:00,93.42,93.454,93.418,93.447,264200002.0
2006-07-27 23:13:00,93.442,93.448,93.413,93.432,266300004.0
2006-07-27 23:14:00,93.425,93.445,93.405,93.413,250099998.0
2006-07-27 23:15:00,93.437,93.452,93.405,93.407,230499997.0
2006-07-27 23:16:00,93.421,93.441,93.405,93.422,249100001.0
2006-07-27 23:17:00,93.397,93.446,93.397,93.43,322499996.0
2006-07-27 23:18:00,93.427,93.449,93.413,93.421,249399997.0
2006-07-27 23:19:00,93.413,93.443,93.41,93.423,322000006.0
2006-07-27 23:20:00,93.439,93.454,93.401,93.424,234700000.0
2006-07-27 23:21:00,93.414,93.443,93.407,93.443,294700001.0
2006-07-27 23:22:00,93.434,93.455,93.4,93.419,256899997.0
2006-07-27 23:23:00,93.439,93.454,93.415,93.422,201399997.0
2006-07-27 23:24:00,93.448,93.448,93.425,93.437,360900001.0
2006-07-27 23:25:00,93.44,93.44,93.422,93.422,61900000.0
2006-07-27 23:26:00,93.435,93.451,93.42,93.431,207699998.0
2006-07-27 23:27:00,93.441,93.442,93.422,93.435,211200000.0
2006-07-27 23:28:00,93.445,93.445,93.42,93.42,180800003.0
2006-07-27 23:29:00,93.442,93.445,93.418,93.422,292000004.0
2006-07-27 23:30:00,93.428,93.44,93.419,93.435,140300000.0
2006-07-27 23:31:00,93.435,93.44,93.42,93.428,144900000.0
2006-07-27 23:32:00,93.423,93.446,93.417,93.436,196099998.0
2006-07-27 23:33:00,93.43,93.44,93.41,93.427,115600000.0
2006-07-27 23:34:00,93.444,93.45,93.414,93.422,260699997.0
2006-07-27 23:35:00,93.42,93.435,93.387,93.411,298699999.0
2006-07-27 23:36:00,93.415,93.42,93.403,93.403,129100002.0
2006-07-27 23:37:00,93.408,93.42,93.401,93.415,117900003.0
2006-07-27 23:38:00,93.415,93.415,93.392,93.399,274299994.0
2006-07-27 23:39:00,93.417,93.425,93.4,93.415,218299998.0
2006-07-27 23:40:00,93.399,93.425,93.393,93.415,197200004.0
2006-07-27 23:41:00,93.415,93.423,93.4,93.412,259199998.0
2006-07-27 23:42:00,93.406,93.416,93.389,93.39,174600000.0
2006-07-27 23:43:00,93.393,93.409,93.382,93.4,313100003.0
2006-07-27 23:44:00,93.389,93.408,93.368,93.395,355999997.0
2006-07-27 23:45:00,93.383,93.4,93.369,93.378,213400003.0
2006-07-27 23:46:00,93.393,93.414,93.387,93.387,106800000.0
2006-07-27 23:47:00,93.4,93.412,93.384,93.403,138599998.0
2006-07-27 23:48:00,93.405,93.417,93.391,93.404,191300000.0
2006-07-27 23:49:00,93.403,93.422,93.391,93.397,284199999.0
2006-07-27 23:50:00,93.39,93.42,93.389,93.42,246100002.0
2006-07-27 23:51:00,93.398,93.42,93.393,93.415,184999999.0
2006-07-27 23:52:00,93.402,93.425,93.402,93.42,153599997.0
2006-07-27 23:53:00,93.418,93.42,93.4,93.4,206799998.0
2006-07-27 23:54:00,93.421,93.432,93.407,93.42,211799994.0
2006-07-27 23:55:00,93.424,93.431,93.407,93.407,151000000.0
2006-07-27 23:56:00,93.413,93.432,93.408,93.422,228399997.0
2006-07-27 23:57:00,93.414,93.424,93.404,93.412,168800000.0
2006-07-27 23:58:00,93.405,93.425,93.402,93.412,110499998.0
2006-07-27 23:59:00,93.418,93.446,93.418,93.429,190500000.0
2006-07-28 00:00:00,93.45,93.46,93.437,93.459,229699999.0
2006-07-28 00:01:00,93.43,93.463,93.43,93.46,149299998.0
2006-07-28 00:02:00,93.446,93.468,93.44,93.468,198000000.0
2006-07-28 00:03:00,93.453,93.467,93.439,93.453,147599998.0
2006-07-28 00:04:00,93.443,93.45,93.426,93.438,120100002.0
2006-07-28 00:05:00,93.437,93.45,93.42,93.45,293100000.0
2006-07-28 00:06:00,93.445,93.45,93.42,93.436,227100002.0
2006-07-28 00:07:00,93.428,93.455,93.422,93.432,187599998.0
2006-07-28 00:08:00,93.435,93.435,93.42,93.42,135799999.0
2006-07-28 00:09:00,93.41,93.432,93.386,93.412,346099994.0
2006-07-28 00:10:00,93.413,93.43,93.406,93.421,282599996.0
2006-07-28 00:11:00,93.428,93.429,93.408,93.415,259299999.0
2006-07-28 00:12:00,93.435,93.443,93.413,93.413,148399999.0
2006-07-28 00:13:00,93.421,93.443,93.415,93.427,108599998.0
2006-07-28 00:14:00,93.409,93.428,93.397,93.423,218100000.0
2006-07-28 00:15:00,93.407,93.425,93.404,93.405,137999996.0
2006-07-28 00:16:00,93.408,93.429,93.408,93.423,193499997.0
2006-07-28 00:17:00,93.418,93.428,93.398,93.416,119499999.0
2006-07-28 00:18:00,93.416,93.422,93.401,93.404,40000000.0
2006-07-28 00:19:00,93.414,93.433,93.408,93.428,272300002.0
2006-07-28 00:20:00,93.405,93.427,93.397,93.413,265600002.0
2006-07-28 00:21:00,93.395,93.42,93.395,93.399,166699995.0
2006-07-28 00:22:00,93.411,93.448,93.411,93.448,170300002.0
2006-07-28 00:23:00,93.422,93.44,93.418,93.419,349000003.0
2006-07-28 00:24:00,93.44,93.44,93.404,93.41,250300000.0
2006-07-28 00:25:00,93.43,93.448,93.417,93.448,211499999.0
2006-07-28 00:26:00,93.434,93.447,93.42,93.44,108700002.0
2006-07-28 00:27:00,93.445,93.45,93.425,93.43,307699999.0
2006-07-28 00:28:00,93.435,93.457,93.435,93.438,244099999.0
2006-07-28 00:29:00,93.444,93.463,93.43,93.463,192899999.0
2006-07-28 00:30:00,93.447,93.46,93.436,93.447,260300004.0
2006-07-28 00:31:00,93.453,93.456,93.43,93.44,223800007.0
2006-07-28 00:32:00,93.434,93.455,93.412,93.436,399199995.0
2006-07-28 00:33:00,93.458,93.458,93.43,93.442,144100001.0
2006-07-28 00:34:00,93.432,93.451,93.409,93.44,82800000.0
2006-07-28 00:35:00,93.45,93.467,93.43,93.452,192600003.0
2006-07-28 00:36:00,93.457,93.47,93.439,93.457,329599996.0
2006-07-28 00:37:00,93.463,93.465,93.441,93.447,242000001.0
2006-07-28 00:38:00,93.441,93.465,93.441,93.465,66400001.0
2006-07-28 00:39:00,93.465,93.47,93.445,93.45,182700002.0
2006-07-28 00:40:00,93.473,93.482,93.456,93.457,247699996.0
2006-07-28 00:41:00,93.463,93.475,93.452,93.472,264200002.0
2006-07-28 00:42:00,93.462,93.467,93.44,93.44,243699996.0
2006-07-28 00:43:00,93.452,93.468,93.438,93.452,44099998.0
2006-07-28 00:44:00,93.458,93.478,93.455,93.475,198600000.0
2006-07-28 00:45:00,93.471,93.487,93.46,93.482,216599997.0
2006-07-28 00:46:00,93.467,93.493,93.463,93.493,195899999.0
2006-07-28 00:47:00,93.481,93.494,93.462,93.488,328100003.0
2006-07-28 00:48:00,93.48,93.48,93.45,93.45,198599997.0
2006-07-28 00:49:00,93.459,93.479,93.457,93.467,198799998.0
2006-07-28 00:50:00,93.478,93.478,93.454,93.478,149900000.0
2006-07-28 00:51:00,93.452,93.48,93.444,93.48,321500001.0
2006-07-28 00:52:00,93.48,93.48,93.453,93.46,187800002.0
2006-07-28 00:53:00,93.483,93.486,93.461,93.466,98800000.0
2006-07-28 00:54:00,93.451,93.465,93.437,93.459,130899999.0
2006-07-28 00:55:00,93.464,93.464,93.442,93.454,192099997.0
2006-07-28 00:56:00,93.421,93.455,93.421,93.455,297799997.0
2006-07-28 00:57:00,93.46,93.46,93.44,93.448,368199998.0
2006-07-28 00:58:00,93.457,93.457,93.425,93.425,183699998.0
2006-07-28 00:59:00,93.45,93.455,93.428,93.435,283800004.0
2006-07-28 01:00:00,93.428,93.451,93.41,93.424,136900001.0
2006-07-28 01:01:00,93.427,93.446,93.427,93.446,33299999.0
2006-07-28 01:02:00,93.445,93.446,93.414,93.431,283600000.0
2006-07-28 01:03:00,93.41,93.428,93.407,93.414,124099999.0
2006-07-28 01:04:00,93.392,93.409,93.385,93.4,191400001.0
2006-07-28 01:05:00,93.383,93.407,93.37,93.395,219599998.0
2006-07-28 01:06:00,93.375,93.403,93.373,93.403,173000000.0
2006-07-28 01:07:00,93.385,93.407,93.379,93.405,191200003.0
2006-07-28 01:08:00,93.412,93.428,93.406,93.428,99100001.0
2006-07-28 01:09:00,93.426,93.438,93.409,93.424,159100001.0
2006-07-28 01:10:00,93.425,93.442,93.418,93.441,123399999.0
2006-07-28 01:11:00,93.447,93.464,93.435,93.453,196000004.0
2006-07-28 01:12:00,93.442,93.443,93.406,93.419,396299996.0
2006-07-28 01:13:00,93.41,93.426,93.386,93.412,229699999.0
2006-07-28 01:14:00,93.404,93.422,93.39,93.41,151299999.0
2006-07-28 01:15:00,93.42,93.42,93.401,93.401,119199997.0
2006-07-28 01:16:00,93.417,93.433,93.404,93.421,299200002.0
2006-07-28 01:17:00,93.4,93.425,93.4,93.425,131500000.0
2006-07-28 01:18:00,93.426,93.427,93.404,93.409,248600002.0
2006-07-28 01:19:00,93.427,93.435,93.414,93.414,125699998.0
2006-07-28 01:20:00,93.423,93.436,93.403,93.407,186100000.0
2006-07-28 01:21:00,93.427,93.444,93.415,93.418,250999997.0
2006-07-28 01:22:00,93.416,93.433,93.402,93.415,138800002.0
2006-07-28 01:23:00,93.414,93.435,93.414,93.422,222599998.0
2006-07-28 01:24:00,93.408,93.43,93.401,93.403,168700000.0
2006-07-28 01:25:00,93.407,93.424,93.4,93.417,275800005.0
2006-07-28 01:26:00,93.404,93.42,93.393,93.406,128600001.0
2006-07-28 01:27:00,93.4,93.424,93.399,93.405,159099998.0
2006-07-28 01:28:00,93.395,93.419,93.386,93.4,116399999.0
2006-07-28 01:29:00,93.389,93.407,93.369,93.381,255899997.0
2006-07-28 01:30:00,93.415,93.475,93.415,93.456,221000001.0
2006-07-28 01:31:00,93.465,93.465,93.42,93.432,290799999.0
2006-07-28 01:32:00,93.45,93.492,93.45,93.492,238099998.0
2006-07-28 01:33:00,93.474,93.51,93.474,93.477,331599999.0
2006-07-28 01:34:00,93.485,93.514,93.482,93.497,302100000.0
2006-07-28 01:35:00,93.501,93.547,93.49,93.532,260100002.0
2006-07-28 01:36:00,93.548,93.559,93.524,93.539,172300003.0
2006-07-28 01:37:00,93.54,93.54,93.504,93.52,241500000.0
2006-07-28 01:38:00,93.53,93.541,93.502,93.522,213700001.0
2006-07-28 01:39:00,93.488,93.506,93.482,93.5,164200002.0
2006-07-28 01:40:00,93.507,93.507,93.48,93.48,204899999.0
2006-07-28 01:41:00,93.487,93.511,93.487,93.508,335900000.0
2006-07-28 01:42:00,93.493,93.521,93.487,93.502,170099999.0
2006-07-28 01:43:00,93.504,93.521,93.495,93.507,209299998.0
2006-07-28 01:44:00,93.501,93.505,93.476,93.492,161999997.0
2006-07-28 01:45:00,93.497,93.513,93.477,93.492,243000000.0
2006-07-28 01:46:00,93.492,93.505,93.464,93.492,276400003.0
2006-07-28 01:47:00,93.497,93.506,93.482,93.488,234399999.0
2006-07-28 01:48:00,93.51,93.515,93.481,93.506,223900002.0
2006-07-28 01:49:00,93.505,93.51,93.485,93.489,297199993.0
2006-07-28 01:50:00,93.475,93.51,93.475,93.505,234499997.0
2006-07-28 01:51:00,93.478,93.495,93.447,93.447,239900001.0
2006-07-28 01:52:00,93.46,93.473,93.447,93.45,178299998.0
2006-07-28 01:53:00,93.444,93.463,93.435,93.455,226300002.0
2006-07-28 01:54:00,93.444,93.466,93.441,93.455,191299998.0
2006-07-28 01:55:00,93.453,93.453,93.419,93.419,221100001.0
2006-07-28 01:56:00,93.415,93.45,93.414,93.45,346400002.0
2006-07-28 01:57:00,93.436,93.456,93.432,93.451,324699997.0
2006-07-28 01:58:00,93.443,93.466,93.441,93.454,231699998.0
2006-07-28 01:59:00,93.459,93.466,93.436,93.452,303599998.0
2006-07-28 02:00:00,93.468,93.481,93.456,93.464,267099999.0
2006-07-28 02:01:00,93.473,93.486,93.445,93.471,234899996.0
2006-07-28 02:02:00,93.483,93.499,93.475,93.485,240000000.0
2006-07-28 02:03:00,93.459,93.481,93.446,93.461,275599998.0
2006-07-28 02:04:00,93.473,93.477,93.459,93.461,57700001.0
2006-07-28 02:05:00,93.464,93.49,93.464,93.464,113999999.0
2006-07-28 02:06:00,93.458,93.488,93.458,93.477,189200000.0
2006-07-28 02:07:00,93.475,93.483,93.453,93.459,228499996.0
2006-07-28 02:08:00,93.454,93.484,93.454,93.477,184299998.0
2006-07-28 02:09:00,93.458,93.477,93.458,93.462,270300001.0
2006-07-28 02:10:00,93.461,93.461,93.435,93.44,244499998.0
2006-07-28 02:11:00,93.444,93.474,93.441,93.468,218800000.0
2006-07-28 02:12:00,93.474,93.491,93.464,93.471,206099999.0
2006-07-28 02:13:00,93.486,93.493,93.458,93.46,227800001.0
2006-07-28 02:14:00,93.485,93.493,93.476,93.478,84300002.0
2006-07-28 02:15:00,93.493,93.501,93.473,93.479,225400004.0
2006-07-28 02:16:00,93.492,93.506,93.473,93.477,249899996.0
2006-07-28 02:17:00,93.496,93.496,93.463,93.463,118799998.0
2006-07-28 02:18:00,93.488,93.497,93.469,93.479,265200004.0
2006-07-28 02:19:00,93.483,93.49,93.465,93.478,193799997.0
2006-07-28 02:20:00,93.486,93.498,93.471,93.483,56900000.0
2006-07-28 02:21:00,93.478,93.498,93.475,93.484,304500001.0
2006-07-28 02:22:00,93.476,93.498,93.469,93.498,178599999.0
2006-07-28 02:23:00,93.495,93.495,93.465,93.478,263400001.0
2006-07-28 02:24:00,93.487,93.508,93.477,93.494,273799996.0
2006-07-28 02:25:00,93.481,93.495,93.462,93.485,206999999.0
2006-07-28 02:26:00,93.497,93.497,93.461,93.482,243100000.0
2006-07-28 02:27:00,93.489,93.497,93.477,93.492,302199998.0
2006-07-28 02:28:00,93.479,93.497,93.471,93.475,64600002.0
2006-07-28 02:29:00,93.482,93.497,93.467,93.478,375499999.0
2006-07-28 02:30:00,93.47,93.498,93.47,93.494,143699999.0
2006-07-28 02:31:00,93.484,93.497,93.472,93.493,247999999.0
2006-07-28 02:32:00,93.492,93.504,93.481,93.481,136499998.0
2006-07-28 02:33:00,93.477,93.49,93.477,93.488,59899999.0
2006-07-28 02:34:00,93.44,93.482,93.44,93.482,162299997.0
2006-07-28 02:35:00,93.46,93.489,93.46,93.478,232400000.0
2006-07-28 02:36:00,93.477,93.487,93.463,93.474,286500000.0
2006-07-28 02:37:00,93.476,93.49,93.44,93.466,240299999.0
2006-07-28 02:38:00,93.482,93.488,93.466,93.476,107399998.0
2006-07-28 02:39:00,93.487,93.497,93.474,93.483,91499999.0
2006-07-28 02:40:00,93.478,93.495,93.469,93.493,170600000.0
2006-07-28 02:41:00,93.492,93.493,93.464,93.477,358699999.0
2006-07-28 02:42:00,93.48,93.484,93.447,93.467,492400008.0
2006-07-28 02:43:00,93.463,93.483,93.452,93.472,286399998.0
2006-07-28 02:44:00,93.462,93.487,93.461,93.487,221399998.0
2006-07-28 02:45:00,93.48,93.488,93.463,93.475,173400001.0
2006-07-28 02:46:00,93.49,93.495,93.468,93.468,257499998.0
2006-07-28 02:47:00,93.48,93.497,93.461,93.484,121599998.0
2006-07-28 02:48:00,93.488,93.499,93.471,93.493,294899997.0
2006-07-28 02:49:00,93.492,93.494,93.47,93.477,184600000.0
2006-07-28 02:50:00,93.498,93.5,93.479,93.483,123199999.0
2006-07-28 02:51:00,93.503,93.503,93.473,93.473,115200000.0
2006-07-28 02:52:00,93.496,93.534,93.481,93.514,190000000.0
2006-07-28 02:53:00,93.527,93.532,93.504,93.514,273700003.0
2006-07-28 02:54:00,93.511,93.517,93.485,93.502,238599999.0
2006-07-28 02:55:00,93.503,93.518,93.48,93.495,183699997.0
2006-07-28 02:56:00,93.485,93.5,93.482,93.494,243800000.0
2006-07-28 02:57:00,93.482,93.507,93.482,93.507,228499999.0
2006-07-28 02:58:00,93.514,93.519,93.491,93.491,322899996.0
2006-07-28 02:59:00,93.486,93.508,93.481,93.503,367099996.0
2006-07-28 03:00:00,93.503,93.503,93.456,93.478,337200003.0
2006-07-28 03:01:00,93.494,93.497,93.468,93.482,306900001.0
2006-07-28 03:02:00,93.482,93.502,93.479,93.502,249999999.0
2006-07-28 03:03:00,93.486,93.511,93.486,93.498,137799997.0
2006-07-28 03:04:00,93.498,93.498,93.483,93.487,34099999.0
2006-07-28 03:05:00,93.498,93.498,93.47,93.47,324800000.0
2006-07-28 03:06:00,93.476,93.486,93.46,93.46,174299999.0
2006-07-28 03:07:00,93.494,93.504,93.476,93.476,148099997.0
2006-07-28 03:08:00,93.476,93.488,93.459,93.483,227100000.0
2006-07-28 03:09:00,93.486,93.499,93.473,93.48,170000002.0
2006-07-28 03:10:00,93.486,93.502,93.468,93.481,301099997.0
2006-07-28 03:11:00,93.482,93.497,93.467,93.492,117499998.0
2006-07-28 03:12:00,93.492,93.508,93.476,93.497,213100002.0
2006-07-28 03:13:00,93.475,93.51,93.475,93.505,409700000.0
2006-07-28 03:14:00,93.489,93.51,93.489,93.499,171499999.0
2006-07-28 03:15:00,93.509,93.509,93.487,93.487,96599998.0
2006-07-28 03:16:00,93.508,93.522,93.498,93.506,116399998.0
2006-07-28 03:17:00,93.513,93.533,93.513,93.516,221200000.0
2006-07-28 03:18:00,93.536,93.539,93.503,93.52,158599998.0
2006-07-28 03:19:00,93.517,93.525,93.496,93.515,257799998.0
2006-07-28 03:20:00,93.514,93.521,93.499,93.503,265599999.0
2006-07-28 03:21:00,93.522,93.529,93.505,93.51,243399994.0
2006-07-28 03:22:00,93.508,93.532,93.503,93.527,242099998.0
2006-07-28 03:23:00,93.528,93.528,93.497,93.497,189600001.0
2006-07-28 03:24:00,93.507,93.511,93.487,93.494,169500000.0
2006-07-28 03:25:00,93.502,93.516,93.481,93.497,287399999.0
2006-07-28 03:26:00,93.492,93.503,93.467,93.479,232399998.0
2006-07-28 03:27:00,93.465,93.491,93.457,93.464,234599996.0
2006-07-28 03:28:00,93.475,93.483,93.452,93.459,251300004.0
2006-07-28 03:29:00,93.457,93.472,93.436,93.45,333399995.0
2006-07-28 03:30:00,93.448,93.467,93.432,93.438,290299996.0
2006-07-28 03:31:00,93.459,93.462,93.425,93.441,243400004.0
2006-07-28 03:32:00,93.452,93.456,93.426,93.432,424999997.0
2006-07-28 03:33:00,93.445,93.459,93.431,93.433,277899999.0
2006-07-28 03:34:00,93.433,93.451,93.425,93.445,205800000.0
2006-07-28 03:35:00,93.441,93.456,93.426,93.43,166300001.0
2006-07-28 03:36:00,93.443,93.443,93.417,93.417,169499995.0
2006-07-28 03:37:00,93.403,93.425,93.393,93.417,137199998.0
2006-07-28 03:38:00,93.398,93.438,93.398,93.438,136799997.0
2006-07-28 03:39:00,93.453,93.453,93.417,93.443,191600000.0
2006-07-28 03:40:00,93.435,93.44,93.417,93.419,285899998.0
2006-07-28 03:41:00,93.438,93.438,93.408,93.418,90500001.0
2006-07-28 03:42:00,93.417,93.445,93.405,93.421,298799992.0
2006-07-28 03:43:00,93.427,93.433,93.409,93.412,303800002.0
2006-07-28 03:44:00,93.426,93.435,93.39,93.423,297899996.0
2006-07-28 03:45:00,93.406,93.436,93.406,93.417,248599998.0
2006-07-28 03:46:00,93.405,93.441,93.405,93.441,210500002.0
2006-07-28 03:47:00,93.438,93.45,93.428,93.443,134899999.0
2006-07-28 03:48:00,93.423,93.442,93.413,93.431,41200000.0
2006-07-28 03:49:00,93.438,93.444,93.411,93.427,339500003.0
2006-07-28 03:50:00,93.432,93.452,93.423,93.433,193100002.0
2006-07-28 03:51:00,93.438,93.452,93.425,93.44,260800000.0
2006-07-28 03:52:00,93.445,93.458,93.426,93.444,362600001.0
2006-07-28 03:53:00,93.45,93.45,93.423,93.428,205400000.0
2006-07-28 03:54:00,93.432,93.457,93.432,93.454,244899995.0
2006-07-28 03:55:00,93.451,93.454,93.437,93.443,79600001.0
2006-07-28 03:56:00,93.452,93.46,93.442,93.46,146699998.0
2006-07-28 03:57:00,93.454,93.47,93.445,93.457,198500003.0
2006-07-28 03:58:00,93.44,93.465,93.435,93.45,195100001.0
2006-07-28 03:59:00,93.454,93.497,93.453,93.486,166899999.0
2006-07-28 04:00:00,93.446,93.477,93.442,93.453,212200004.0
2006-07-28 04:01:00,93.458,93.473,93.452,93.461,260799994.0
2006-07-28 04:02:00,93.448,93.48,93.443,93.48,224700001.0
2006-07-28 04:03:00,93.471,93.471,93.455,93.455,90600000.0
2006-07-28 04:04:00,93.435,93.46,93.435,93.438,135499997.0
2006-07-28 04:05:00,93.447,93.447,93.429,93.429,44300000.0
2006-07-28 04:06:00,93.438,93.469,93.42,93.448,267899995.0
2006-07-28 04:07:00,93.47,93.47,93.453,93.453,57900002.0
2006-07-28 04:08:00,93.461,93.476,93.448,93.472,190399996.0
2006-07-28 04:09:00,93.453,93.47,93.442,93.46,320399998.0
2006-07-28 04:10:00,93.465,93.479,93.45,93.467,240100001.0
2006-07-28 04:11:00,93.468,93.475,93.45,93.475,204700005.0
2006-07-28 04:12:00,93.477,93.49,93.464,93.481,219000002.0
2006-07-28 04:13:00,93.474,93.493,93.473,93.49,186799999.0
2006-07-28 04:14:00,93.483,93.485,93.465,93.468,192700000.0
2006-07-28 04:15:00,93.485,93.49,93.47,93.477,166900003.0
2006-07-28 04:16:00,93.457,93.477,93.453,93.474,265099999.0
2006-07-28 04:17:00,93.452,93.475,93.452,93.473,151799999.0
2006-07-28 04:18:00,93.456,93.479,93.456,93.469,232500000.0
2006-07-28 04:19:00,93.465,93.476,93.452,93.452,153500000.0
2006-07-28 04:20:00,93.429,93.465,93.429,93.465,278500000.0
2006-07-28 04:21:00,93.453,93.468,93.44,93.46,62200000.0
2006-07-28 04:22:00,93.467,93.467,93.454,93.454,65099998.0
2006-07-28 04:23:00,93.458,93.468,93.446,93.456,219699996.0
2006-07-28 04:24:00,93.455,93.46,93.441,93.442,135100002.0
2006-07-28 04:25:00,93.455,93.467,93.444,93.458,280999997.0
2006-07-28 04:26:00,93.451,93.462,93.44,93.462,177500002.0
2006-07-28 04:27:00,93.453,93.46,93.434,93.441,94599998.0
2006-07-28 04:28:00,93.463,93.467,93.448,93.459,138500002.0
2006-07-28 04:29:00,93.439,93.465,93.412,93.424,319400000.0
2006-07-28 04:30:00,93.404,93.419,93.395,93.419,398500005.0
2006-07-28 04:31:00,93.401,93.43,93.401,93.418,195199997.0
2006-07-28 04:32:00,93.419,93.432,93.401,93.418,241699997.0
2006-07-28 04:33:00,93.415,93.421,93.399,93.403,109600002.0
2006-07-28 04:34:00,93.422,93.422,93.401,93.401,193300000.0
2006-07-28 04:35:00,93.423,93.429,93.408,93.417,215999999.0
2006-07-28 04:36:00,93.411,93.431,93.396,93.422,319799998.0
2006-07-28 04:37:00,93.408,93.43,93.405,93.413,280500001.0
2006-07-28 04:38:00,93.427,93.434,93.41,93.413,263300000.0
2006-07-28 04:39:00,93.423,93.433,93.384,93.412,266900002.0
2006-07-28 04:40:00,93.414,93.431,93.414,93.431,103600000.0
2006-07-28 04:41:00,93.419,93.439,93.413,93.432,125599998.0
2006-07-28 04:42:00,93.437,93.438,93.406,93.438,251000002.0
2006-07-28 04:43:00,93.433,93.433,93.411,93.411,186000000.0
2006-07-28 04:44:00,93.414,93.427,93.406,93.422,139400001.0
2006-07-28 04:45:00,93.415,93.427,93.404,93.417,50400000.0
2006-07-28 04:46:00,93.397,93.429,93.395,93.418,342199999.0
2006-07-28 04:47:00,93.403,93.426,93.401,93.419,233699996.0
2006-07-28 04:48:00,93.413,93.432,93.407,93.423,239999994.0
2006-07-28 04:49:00,93.43,93.43,93.402,93.408,256799999.0
2006-07-28 04:50:00,93.406,93.426,93.402,93.418,225400001.0
2006-07-28 04:51:00,93.392,93.415,93.39,93.41,191300003.0
2006-07-28 04:52:00,93.398,93.418,93.398,93.406,202300001.0
2006-07-28 04:53:00,93.407,93.409,93.388,93.391,310599996.0
2006-07-28 04:54:00,93.408,93.408,93.382,93.383,67900001.0
2006-07-28 04:55:00,93.392,93.41,93.392,93.41,130700000.0
2006-07-28 04:56:00,93.389,93.411,93.383,93.405,208200001.0
2006-07-28 04:57:00,93.404,93.404,93.382,93.382,171700000.0
2006-07-28 04:58:00,93.388,93.4,93.382,93.395,34900001.0
2006-07-28 04:59:00,93.387,93.404,93.374,93.395,170300002.0
2006-07-28 05:00:00,93.387,93.387,93.348,93.358,194999999.0
2006-07-28 05:01:00,93.331,93.362,93.329,93.345,312499999.0
2006-07-28 05:02:00,93.364,93.369,93.333,93.347,122199998.0
2006-07-28 05:03:00,93.365,93.372,93.351,93.352,130400002.0
2006-07-28 05:04:00,93.364,93.368,93.34,93.351,262999997.0
2006-07-28 05:05:00,93.352,93.367,93.335,93.355,214600000.0
2006-07-28 05:06:00,93.345,93.363,93.336,93.363,398399998.0
2006-07-28 05:07:00,93.369,93.369,93.352,93.352,56399998.0
2006-07-28 05:08:00,93.355,93.371,93.34,93.349,121099999.0
2006-07-28 05:09:00,93.363,93.373,93.338,93.354,245499999.0
2006-07-28 05:10:00,93.357,93.38,93.346,93.375,314699998.0
2006-07-28 05:11:00,93.383,93.385,93.362,93.362,251400001.0
2006-07-28 05:12:00,93.371,93.373,93.35,93.35,297500000.0
2006-07-28 05:13:00,93.347,93.362,93.326,93.335,78399998.0
2006-07-28 05:14:00,93.314,93.314,93.286,93.299,249800003.0
2006-07-28 05:15:00,93.315,93.321,93.301,93.302,168900000.0
2006-07-28 05:16:00,93.322,93.331,93.311,93.311,139100001.0
2006-07-28 05:17:00,93.31,93.321,93.297,93.303,162099998.0
2006-07-28 05:18:00,93.32,93.324,93.298,93.301,408300004.0
2006-07-28 05:19:00,93.314,93.314,93.296,93.296,50800000.0
2006-07-28 05:20:00,93.317,93.321,93.308,93.308,83900002.0
2006-07-28 05:21:00,93.31,93.325,93.289,93.304,193099999.0
2006-07-28 05:22:00,93.288,93.302,93.267,93.267,203299997.0
2006-07-28 05:23:00,93.292,93.312,93.288,93.302,152499999.0
2006-07-28 05:24:00,93.281,93.303,93.275,93.287,218199996.0
2006-07-28 05:25:00,93.298,93.298,93.267,93.28,207800003.0
2006-07-28 05:26:00,93.286,93.29,93.259,93.274,152000002.0
2006-07-28 05:27:00,93.275,93.287,93.267,93.283,192500000.0
2006-07-28 05:28:00,93.277,93.277,93.254,93.254,11300000.0
2006-07-28 05:29:00,93.288,93.292,93.273,93.291,260099999.0
2006-07-28 05:30:00,93.275,93.286,93.275,93.284,30300000.0
2006-07-28 05:31:00,93.265,93.285,93.264,93.275,161000001.0
2006-07-28 05:32:00,93.261,93.286,93.261,93.277,311299995.0
2006-07-28 05:33:00,93.283,93.286,93.267,93.273,206299998.0
2006-07-28 05:34:00,93.276,93.281,93.252,93.252,166400000.0
2006-07-28 05:35:00,93.282,93.282,93.255,93.269,209100001.0
2006-07-28 05:36:00,93.278,93.278,93.256,93.267,186000002.0
2006-07-28 05:37:00,93.263,93.273,93.247,93.249,316599993.0
2006-07-28 05:38:00,93.252,93.277,93.252,93.277,143499999.0
2006-07-28 05:39:00,93.262,93.295,93.262,93.288,377000000.0
2006-07-28 05:40:00,93.271,93.289,93.267,93.281,156599999.0
2006-07-28 05:41:00,93.265,93.282,93.265,93.282,68199999.0
2006-07-28 05:42:00,93.274,93.291,93.274,93.291,61900000.0
2006-07-28 05:43:00,93.297,93.297,93.265,93.273,165500005.0
2006-07-28 05:44:00,93.247,93.277,93.247,93.27,232300000.0
2006-07-28 05:45:00,93.272,93.277,93.256,93.257,137799999.0
2006-07-28 05:46:00,93.275,93.278,93.251,93.255,140800003.0
2006-07-28 05:47:00,93.25,93.283,93.218,93.274,294800002.0
2006-07-28 05:48:00,93.271,93.299,93.271,93.287,264100001.0
2006-07-28 05:49:00,93.272,93.286,93.252,93.267,190999999.0
2006-07-28 05:50:00,93.258,93.291,93.255,93.273,207399997.0
2006-07-28 05:51:00,93.278,93.29,93.247,93.277,119399998.0
2006-07-28 05:52:00,93.26,93.285,93.259,93.27,260299996.0
2006-07-28 05:53:00,93.267,93.276,93.251,93.264,205700002.0
2006-07-28 05:54:00,93.262,93.282,93.241,93.273,322500000.0
2006-07-28 05:55:00,93.265,93.282,93.242,93.262,230800001.0
2006-07-28 05:56:00,93.285,93.294,93.265,93.278,237299999.0
2006-07-28 05:57:00,93.276,93.292,93.274,93.292,90900001.0
2006-07-28 05:58:00,93.286,93.309,93.286,93.307,181699997.0
2006-07-28 05:59:00,93.294,93.311,93.292,93.294,176800000.0
2006-07-28 06:00:00,93.287,93.308,93.282,93.306,287800001.0
2006-07-28 06:01:00,93.307,93.308,93.271,93.308,69499999.0
2006-07-28 06:02:00,93.304,93.31,93.283,93.305,236999998.0
2006-07-28 06:03:00,93.307,93.311,93.293,93.293,236099998.0
2006-07-28 06:04:00,93.294,93.321,93.294,93.302,266400003.0
2006-07-28 06:05:00,93.305,93.327,93.305,93.322,342900003.0
2006-07-28 06:06:00,93.33,93.335,93.307,93.32,355300000.0
2006-07-28 06:07:00,93.327,93.344,93.311,93.325,177699999.0
2006-07-28 06:08:00,93.338,93.338,93.311,93.321,183900001.0
2006-07-28 06:09:00,93.313,93.337,93.313,93.337,262100001.0
2006-07-28 06:10:00,93.313,93.33,93.3,93.32,273899997.0
2006-07-28 06:11:00,93.328,93.342,93.299,93.327,108500001.0
2006-07-28 06:12:00,93.329,93.352,93.319,93.331,206699995.0
2006-07-28 06:13:00,93.323,93.331,93.302,93.314,121699999.0
2006-07-28 06:14:00,93.326,93.34,93.313,93.322,204400000.0
2006-07-28 06:15:00,93.311,93.345,93.311,93.342,207400001.0
2006-07-28 06:16:00,93.319,93.341,93.319,93.341,35600000.0
2006-07-28 06:17:00,93.301,93.332,93.301,93.329,285800001.0
2006-07-28 06:18:00,93.327,93.327,93.297,93.304,185099999.0
2006-07-28 06:19:00,93.314,93.334,93.296,93.309,225799999.0
2006-07-28 06:20:00,93.298,93.316,93.289,93.313,314800000.0
2006-07-28 06:21:00,93.293,93.313,93.281,93.303,298999996.0
2006-07-28 06:22:00,93.299,93.31,93.278,93.299,261800000.0
2006-07-28 06:23:00,93.299,93.304,93.286,93.29,51500000.0
2006-07-28 06:24:00,93.289,93.307,93.277,93.294,242900000.0
2006-07-28 06:25:00,93.256,93.289,93.256,93.285,219500002.0
2006-07-28 06:26:00,93.275,93.282,93.26,93.263,162499998.0
2006-07-28 06:27:00,93.26,93.288,93.256,93.274,224799999.0
2006-07-28 06:28:00,93.286,93.304,93.268,93.288,205399998.0
2006-07-28 06:29:00,93.297,93.297,93.277,93.287,90500000.0
2006-07-28 06:30:00,93.286,93.289,93.266,93.273,226400001.0
2006-07-28 06:31:00,93.264,93.292,93.263,93.272,180800000.0
2006-07-28 06:32:00,93.255,93.285,93.255,93.275,190999999.0
2006-07-28 06:33:00,93.272,93.272,93.24,93.247,199800002.0
2006-07-28 06:34:00,93.241,93.269,93.241,93.25,281200006.0
2006-07-28 06:35:00,93.272,93.278,93.234,93.256,380199997.0
2006-07-28 06:36:00,93.246,93.261,93.241,93.255,210000002.0
2006-07-28 06:37:00,93.248,93.264,93.233,93.261,368599993.0
2006-07-28 06:38:00,93.24,93.264,93.224,93.246,220700000.0
2006-07-28 06:39:00,93.247,93.263,93.237,93.239,306400004.0
2006-07-28 06:40:00,93.255,93.258,93.238,93.243,195000001.0
2006-07-28 06:41:00,93.234,93.248,93.226,93.228,292699996.0
2006-07-28 06:42:00,93.23,93.25,93.218,93.22,225699999.0
2006-07-28 06:43:00,93.245,93.25,93.23,93.23,134699998.0
2006-07-28 06:44:00,93.24,93.248,93.216,93.235,178200001.0
2006-07-28 06:45:00,93.218,93.249,93.218,93.249,170599999.0
2006-07-28 06:46:00,93.255,93.264,93.237,93.237,172700001.0
2006-07-28 06:47:00,93.241,93.248,93.22,93.22,227299996.0
2006-07-28 06:48:00,93.228,93.242,93.218,93.231,69800003.0
2006-07-28 06:49:00,93.231,93.24,93.192,93.192,171699999.0
2006-07-28 06:50:00,93.209,93.22,93.201,93.203,72999999.0
2006-07-28 06:51:00,93.198,93.213,93.188,93.212,214900001.0
2006-07-28 06:52:00,93.209,93.22,93.175,93.187,188399999.0
2006-07-28 06:53:00,93.217,93.222,93.194,93.202,266800002.0
2006-07-28 06:54:00,93.215,93.223,93.2,93.207,153899998.0
2006-07-28 06:55:00,93.218,93.23,93.209,93.225,138699999.0
2006-07-28 06:56:00,93.211,93.23,93.201,93.225,257400002.0
2006-07-28 06:57:00,93.215,93.228,93.205,93.222,149899998.0
2006-07-28 06:58:00,93.223,93.235,93.203,93.227,304599999.0
2006-07-28 06:59:00,93.213,93.243,93.212,93.238,216000003.0
2006-07-28 07:00:00,93.213,93.23,93.206,93.227,212200003.0
2006-07-28 07:01:00,93.223,93.237,93.207,93.229,241599996.0
2006-07-28 07:02:00,93.227,93.227,93.182,93.182,247599999.0
2006-07-28 07:03:00,93.193,93.2,93.166,93.166,204200002.0
2006-07-28 07:04:00,93.189,93.201,93.168,93.177,170799998.0
2006-07-28 07:05:00,93.175,93.182,93.155,93.166,242100000.0
2006-07-28 07:06:00,93.166,93.194,93.163,93.174,214599996.0
2006-07-28 07:07:00,93.202,93.207,93.186,93.186,187999994.0
2006-07-28 07:08:00,93.193,93.204,93.176,93.195,360100002.0
2006-07-28 07:09:00,93.192,93.204,93.175,93.191,302200001.0
2006-07-28 07:10:00,93.175,93.193,93.173,93.177,119099998.0
2006-07-28 07:11:00,93.193,93.202,93.178,93.19,233999999.0
2006-07-28 07:12:00,93.175,93.199,93.173,93.192,198299998.0
2006-07-28 07:13:00,93.203,93.207,93.184,93.194,330899996.0
2006-07-28 07:14:00,93.176,93.199,93.176,93.193,320800001.0
2006-07-28 07:15:00,93.192,93.208,93.186,93.208,74399998.0
2006-07-28 07:16:00,93.196,93.208,93.176,93.195,296799999.0
2006-07-28 07:17:00,93.188,93.224,93.188,93.217,234499998.0
2006-07-28 07:18:00,93.214,93.222,93.199,93.202,266599992.0
2006-07-28 07:19:00,93.191,93.219,93.191,93.206,173700000.0
2006-07-28 07:20:00,93.193,93.214,93.193,93.213,292899994.0
2006-07-28 07:21:00,93.216,93.216,93.197,93.197,74200000.0
2006-07-28 07:22:00,93.191,93.212,93.187,93.191,244200002.0
2006-07-28 07:23:00,93.213,93.22,93.19,93.208,223999999.0
2006-07-28 07:24:00,93.194,93.213,93.194,93.212,212600001.0
2006-07-28 07:25:00,93.201,93.222,93.195,93.208,203299999.0
2006-07-28 07:26:00,93.212,93.217,93.184,93.201,181199999.0
2006-07-28 07:27:00,93.182,93.209,93.182,93.205,201199997.0
2006-07-28 07:28:00,93.185,93.205,93.183,93.198,252999998.0
2006-07-28 07:29:00,93.194,93.197,93.173,93.179,284600001.0
2006-07-28 07:30:00,93.208,93.208,93.184,93.198,189200000.0
2006-07-28 07:31:00,93.187,93.212,93.185,93.197,363599997.0
2006-07-28 07:32:00,93.203,93.216,93.197,93.198,224699997.0
2006-07-28 07:33:00,93.194,93.214,93.17,93.213,190400001.0
2006-07-28 07:34:00,93.181,93.213,93.181,93.212,129399998.0
2006-07-28 07:35:00,93.198,93.217,93.191,93.217,289399998.0
2006-07-28 07:36:00,93.199,93.219,93.194,93.195,230499999.0
2006-07-28 07:37:00,93.202,93.218,93.183,93.218,211599999.0
2006-07-28 07:38:00,93.219,93.233,93.2,93.233,174799997.0
2006-07-28 07:39:00,93.215,93.228,93.2,93.223,192900002.0
2006-07-28 07:40:00,93.207,93.228,93.199,93.228,321500000.0
2006-07-28 07:41:00,93.222,93.23,93.202,93.227,219599996.0
2006-07-28 07:42:00,93.227,93.238,93.204,93.214,211000000.0
2006-07-28 07:43:00,93.197,93.221,93.197,93.221,351299998.0
2006-07-28 07:44:00,93.222,93.222,93.193,93.204,109499997.0
2006-07-28 07:45:00,93.191,93.222,93.191,93.209,195699998.0
2006-07-28 07:46:00,93.193,93.215,93.19,93.201,171100000.0
2006-07-28 07:47:00,93.186,93.214,93.186,93.192,234500001.0
2006-07-28 07:48:00,93.207,93.213,93.194,93.197,141199999.0
2006-07-28 07:49:00,93.215,93.22,93.2,93.2,229299999.0
2006-07-28 07:50:00,93.199,93.215,93.192,93.215,141900000.0
2006-07-28 07:51:00,93.208,93.22,93.2,93.215,185800001.0
2006-07-28 07:52:00,93.18,93.203,93.18,93.202,252900000.0
2006-07-28 07:53:00,93.189,93.209,93.182,93.198,176100000.0
2006-07-28 07:54:00,93.207,93.208,93.185,93.186,301199996.0
2006-07-28 07:55:00,93.212,93.225,93.198,93.201,185800000.0
2006-07-28 07:56:00,93.205,93.23,93.205,93.225,229299998.0
2006-07-28 07:57:00,93.198,93.225,93.192,93.194,236300001.0
2006-07-28 07:58:00,93.186,93.217,93.186,93.21,119200002.0
2006-07-28 07:59:00,93.206,93.214,93.186,93.193,214800000.0
2006-07-28 08:00:00,93.205,93.21,93.168,93.168,135199999.0
2006-07-28 08:01:00,93.175,93.185,93.146,93.146,208999998.0
2006-07-28 08:02:00,93.161,93.173,93.155,93.173,158899996.0
2006-07-28 08:03:00,93.141,93.161,93.124,93.143,376200001.0
2006-07-28 08:04:00,93.154,93.168,93.146,93.162,275799999.0
2006-07-28 08:05:00,93.143,93.171,93.141,93.165,233100001.0
2006-07-28 08:06:00,93.165,93.175,93.144,93.159,315500000.0
2006-07-28 08:07:00,93.142,93.164,93.124,93.136,218599999.0
2006-07-28 08:08:00,93.141,93.172,93.141,93.163,193400000.0
2006-07-28 08:09:00,93.162,93.173,93.142,93.164,215600000.0
2006-07-28 08:10:00,93.165,93.165,93.14,93.149,139300001.0
2006-07-28 08:11:00,93.132,93.161,93.127,93.134,197300000.0
2006-07-28 08:12:00,93.148,93.176,93.147,93.159,219800003.0
2006-07-28 08:13:00,93.156,93.161,93.118,93.118,305800000.0
2006-07-28 08:14:00,93.147,93.165,93.141,93.147,266700000.0
2006-07-28 08:15:00,93.173,93.175,93.139,93.139,312499998.0
2006-07-28 08:16:00,93.178,93.178,93.146,93.146,83199998.0
2006-07-28 08:17:00,93.189,93.2,93.173,93.2,275199994.0
2006-07-28 08:18:00,93.192,93.219,93.192,93.213,280600001.0
2006-07-28 08:19:00,93.212,93.229,93.185,93.227,241099995.0
2006-07-28 08:20:00,93.224,93.224,93.176,93.176,160399998.0
2006-07-28 08:21:00,93.203,93.225,93.185,93.209,181000001.0
2006-07-28 08:22:00,93.195,93.213,93.176,93.187,171599999.0
2006-07-28 08:23:00,93.174,93.222,93.17,93.205,219400000.0
2006-07-28 08:24:00,93.214,93.214,93.182,93.182,146500000.0
2006-07-28 08:25:00,93.182,93.201,93.18,93.194,172299996.0
2006-07-28 08:26:00,93.18,93.189,93.155,93.165,198099999.0
2006-07-28 08:27:00,93.169,93.172,93.144,93.151,298099999.0
2006-07-28 08:28:00,93.157,93.183,93.14,93.161,253700000.0
2006-07-28 08:29:00,93.145,93.172,93.143,93.171,168200000.0
2006-07-28 08:30:00,93.175,93.175,93.138,93.143,283100002.0
2006-07-28 08:31:00,93.17,93.175,93.153,93.16,151500000.0
2006-07-28 08:32:00,93.146,93.164,93.144,93.156,73799998.0
2006-07-28 08:33:00,93.141,93.17,93.141,93.16,113699999.0
2006-07-28 08:34:00,93.147,93.172,93.14,93.172,198999998.0
2006-07-28 08:35:00,93.175,93.179,93.158,93.158,302800003.0
2006-07-28 08:36:00,93.169,93.181,93.153,93.155,440800002.0
2006-07-28 08:37:00,93.158,93.185,93.155,93.175,318299997.0
2006-07-28 08:38:00,93.168,93.168,93.142,93.157,205499999.0
2006-07-28 08:39:00,93.162,93.176,93.143,93.157,295499998.0
2006-07-28 08:40:00,93.158,93.164,93.138,93.149,146700002.0
2006-07-28 08:41:00,93.161,93.161,93.134,93.134,119100000.0
2006-07-28 08:42:00,93.141,93.166,93.141,93.152,210900002.0
2006-07-28 08:43:00,93.141,93.167,93.139,93.167,210499999.0
2006-07-28 08:44:00,93.177,93.177,93.132,93.132,182199999.0
2006-07-28 08:45:00,93.163,93.172,93.153,93.161,299500004.0
2006-07-28 08:46:00,93.156,93.183,93.156,93.18,175999999.0
2006-07-28 08:47:00,93.181,93.187,93.163,93.163,195300001.0
2006-07-28 08:48:00,93.175,93.186,93.16,93.16,275200004.0
2006-07-28 08:49:00,93.172,93.187,93.156,93.175,200800000.0
2006-07-28 08:50:00,93.174,93.188,93.153,93.169,180899998.0
2006-07-28 08:51:00,93.167,93.195,93.144,93.17,272300000.0
2006-07-28 08:52:00,93.174,93.192,93.164,93.185,253000001.0
2006-07-28 08:53:00,93.179,93.192,93.16,93.183,261599998.0
2006-07-28 08:54:00,93.183,93.194,93.168,93.175,199699997.0
2006-07-28 08:55:00,93.182,93.192,93.166,93.169,230299996.0
2006-07-28 08:56:00,93.185,93.185,93.142,93.142,236799998.0
2006-07-28 08:57:00,93.166,93.182,93.154,93.168,266399994.0
2006-07-28 08:58:00,93.176,93.19,93.167,93.185,301899999.0
2006-07-28 08:59:00,93.172,93.172,93.141,93.149,104599999.0
2006-07-28 09:00:00,93.14,93.161,93.128,93.14,221000001.0
2006-07-28 09:01:00,93.111,93.138,93.109,93.129,223200000.0
2006-07-28 09:02:00,93.14,93.15,93.12,93.126,254999997.0
2006-07-28 09:03:00,93.128,93.142,93.122,93.135,180500002.0
2006-07-28 09:04:00,93.126,93.13,93.107,93.107,191600001.0
2006-07-28 09:05:00,93.121,93.141,93.107,93.141,226200000.0
2006-07-28 09:06:00,93.144,93.165,93.133,93.152,208300002.0
2006-07-28 09:07:00,93.151,93.178,93.15,93.165,257700001.0
2006-07-28 09:08:00,93.136,93.194,93.136,93.189,267600003.0
2006-07-28 09:09:00,93.19,93.196,93.167,93.182,126199999.0
2006-07-28 09:10:00,93.184,93.212,93.184,93.205,223800002.0
2006-07-28 09:11:00,93.212,93.212,93.179,93.185,235300002.0
2006-07-28 09:12:00,93.2,93.2,93.17,93.186,167699999.0
2006-07-28 09:13:00,93.187,93.217,93.175,93.212,291999999.0
2006-07-28 09:14:00,93.18,93.201,93.175,93.192,63300001.0
2006-07-28 09:15:00,93.179,93.196,93.171,93.19,135900000.0
2006-07-28 09:16:00,93.19,93.191,93.164,93.191,214200000.0
2006-07-28 09:17:00,93.176,93.193,93.164,93.188,316399996.0
2006-07-28 09:18:00,93.182,93.193,93.165,93.175,84500000.0
2006-07-28 09:19:00,93.173,93.202,93.173,93.184,156000002.0
2006-07-28 09:20:00,93.215,93.235,93.206,93.215,280499999.0
2006-07-28 09:21:00,93.237,93.24,93.212,93.213,214099996.0
2006-07-28 09:22:00,93.216,93.245,93.216,93.23,218899998.0
2006-07-28 09:23:00,93.222,93.223,93.197,93.197,275400003.0
2006-07-28 09:24:00,93.206,93.224,93.2,93.201,249899997.0
2006-07-28 09:25:00,93.213,93.226,93.193,93.199,446699992.0
2006-07-28 09:26:00,93.198,93.233,93.198,93.219,190900002.0
2006-07-28 09:27:00,93.223,93.233,93.203,93.225,277299998.0
2006-07-28 09:28:00,93.216,93.248,93.214,93.22,203399999.0
2006-07-28 09:29:00,93.247,93.254,93.237,93.241,97500000.0
2006-07-28 09:30:00,93.255,93.261,93.238,93.238,208299998.0
2006-07-28 09:31:00,93.243,93.252,93.23,93.231,340800003.0
2006-07-28 09:32:00,93.236,93.271,93.236,93.267,175099999.0
2006-07-28 09:33:00,93.261,93.281,93.254,93.28,242399999.0
2006-07-28 09:34:00,93.28,93.287,93.261,93.263,182600001.0
2006-07-28 09:35:00,93.252,93.282,93.244,93.256,237199999.0
2006-07-28 09:36:00,93.252,93.266,93.241,93.263,238000001.0
2006-07-28 09:37:00,93.261,93.275,93.229,93.237,179000000.0
2006-07-28 09:38:00,93.249,93.29,93.239,93.278,426400003.0
2006-07-28 09:39:00,93.265,93.285,93.248,93.25,240399999.0
2006-07-28 09:40:00,93.262,93.262,93.237,93.237,125800000.0
2006-07-28 09:41:00,93.247,93.271,93.238,93.264,274699999.0
2006-07-28 09:42:00,93.243,93.257,93.224,93.255,161999999.0
2006-07-28 09:43:00,93.237,93.257,93.231,93.238,266199998.0
2006-07-28 09:44:00,93.243,93.253,93.23,93.231,229099993.0
2006-07-28 09:45:00,93.236,93.248,93.222,93.24,247800001.0
2006-07-28 09:46:00,93.248,93.261,93.235,93.261,194699999.0
2006-07-28 09:47:00,93.257,93.257,93.231,93.231,149900000.0
2006-07-28 09:48:00,93.244,93.246,93.227,93.234,199699997.0
2006-07-28 09:49:00,93.234,93.242,93.222,93.242,234100002.0
2006-07-28 09:50:00,93.244,93.249,93.222,93.229,307699993.0
2006-07-28 09:51:00,93.246,93.246,93.216,93.235,91400000.0
2006-07-28 09:52:00,93.236,93.244,93.219,93.231,36500000.0
2006-07-28 09:53:00,93.239,93.247,93.221,93.221,130499998.0
2006-07-28 09:54:00,93.242,93.246,93.229,93.23,129900000.0
2006-07-28 09:55:00,93.216,93.25,93.216,93.239,176600000.0
2006-07-28 09:56:00,93.236,93.244,93.221,93.226,257299999.0
2006-07-28 09:57:00,93.207,93.233,93.199,93.211,377899999.0
2006-07-28 09:58:00,93.197,93.215,93.182,93.2,176699997.0
2006-07-28 09:59:00,93.192,93.225,93.192,93.213,182099999.0
2006-07-28 10:00:00,93.202,93.239,93.202,93.225,180400001.0
2006-07-28 10:01:00,93.232,93.232,93.175,93.198,188599996.0
2006-07-28 10:02:00,93.192,93.222,93.19,93.207,118900000.0
2006-07-28 10:03:00,93.205,93.212,93.189,93.193,296999998.0
2006-07-28 10:04:00,93.194,93.215,93.182,93.188,245499997.0
2006-07-28 10:05:00,93.194,93.212,93.183,93.185,93900000.0
2006-07-28 10:06:00,93.194,93.199,93.169,93.195,300200001.0
2006-07-28 10:07:00,93.176,93.202,93.17,93.19,212199999.0
2006-07-28 10:08:00,93.162,93.188,93.16,93.185,177499995.0
2006-07-28 10:09:00,93.16,93.177,93.155,93.167,125700000.0
2006-07-28 10:10:00,93.142,93.169,93.142,93.169,240899997.0
2006-07-28 10:11:00,93.162,93.162,93.14,93.144,179000001.0
2006-07-28 10:12:00,93.148,93.149,93.118,93.118,232699998.0
2006-07-28 10:13:00,93.127,93.142,93.112,93.118,138099997.0
2006-07-28 10:14:00,93.127,93.133,93.101,93.133,214000000.0
2006-07-28 10:15:00,93.138,93.156,93.129,93.152,180299998.0
2006-07-28 10:16:00,93.144,93.15,93.119,93.137,331600004.0
2006-07-28 10:17:00,93.164,93.191,93.132,93.132,220999997.0
2006-07-28 10:18:00,93.164,93.189,93.154,93.163,69999999.0
2006-07-28 10:19:00,93.171,93.183,93.152,93.16,259599995.0
2006-07-28 10:20:00,93.172,93.188,93.154,93.175,224600000.0
2006-07-28 10:21:00,93.152,93.177,93.152,93.177,214800005.0
2006-07-28 10:22:00,93.184,93.196,93.167,93.188,413799997.0
2006-07-28 10:23:00,93.161,93.187,93.15,93.162,145399997.0
2006-07-28 10:24:00,93.157,93.161,93.122,93.132,278700000.0
2006-07-28 10:25:00,93.12,93.139,93.116,93.137,311599997.0
2006-07-28 10:26:00,93.142,93.143,93.095,93.095,240899998.0
2006-07-28 10:27:00,93.09,93.109,93.079,93.09,254700002.0
2006-07-28 10:28:00,93.089,93.108,93.073,93.09,105699998.0
2006-07-28 10:29:00,93.101,93.131,93.101,93.128,226500000.0
2006-07-28 10:30:00,93.139,93.154,93.127,93.127,88900000.0
2006-07-28 10:31:00,93.131,93.148,93.099,93.143,157999996.0
2006-07-28 10:32:00,93.135,93.154,93.125,93.135,292400004.0
2006-07-28 10:33:00,93.136,93.148,93.127,93.143,195499999.0
2006-07-28 10:34:00,93.134,93.159,93.134,93.154,213900003.0
2006-07-28 10:35:00,93.151,93.151,93.126,93.126,92700000.0
2006-07-28 10:36:00,93.115,93.133,93.103,93.123,271799998.0
2006-07-28 10:37:00,93.103,93.129,93.098,93.114,312200000.0
2006-07-28 10:38:00,93.105,93.114,93.081,93.081,228200001.0
2006-07-28 10:39:00,93.105,93.105,93.072,93.072,152799999.0
2006-07-28 10:40:00,93.069,93.082,93.048,93.063,174900001.0
2006-07-28 10:41:00,93.088,93.113,93.072,93.097,271599996.0
2006-07-28 10:42:00,93.103,93.106,93.081,93.086,234000001.0
2006-07-28 10:43:00,93.08,93.082,93.045,93.059,289500001.0
2006-07-28 10:44:00,93.078,93.08,93.048,93.048,292499997.0
2006-07-28 10:45:00,93.065,93.078,93.05,93.062,308199997.0
2006-07-28 10:46:00,93.044,93.063,93.044,93.063,186800001.0
2006-07-28 10:47:00,93.061,93.066,93.039,93.052,333399999.0
2006-07-28 10:48:00,93.052,93.071,93.047,93.065,206599999.0
2006-07-28 10:49:00,93.08,93.082,93.063,93.063,127299998.0
2006-07-28 10:50:00,93.083,93.088,93.066,93.069,212300000.0
2006-07-28 10:51:00,93.088,93.112,93.088,93.105,201299995.0
2006-07-28 10:52:00,93.093,93.104,93.076,93.082,190099999.0
2006-07-28 10:53:00,93.103,93.112,93.092,93.092,274500001.0
2006-07-28 10:54:00,93.093,93.114,93.052,93.106,358400002.0
2006-07-28 10:55:00,93.089,93.117,93.083,93.117,317300002.0
2006-07-28 10:56:00,93.114,93.12,93.095,93.1,311400004.0
2006-07-28 10:57:00,93.097,93.106,93.081,93.091,257900004.0
2006-07-28 10:58:00,93.086,93.103,93.07,93.098,286500001.0
2006-07-28 10:59:00,93.089,93.101,93.072,93.081,209800000.0
2006-07-28 11:00:00,93.109,93.119,93.091,93.091,59900001.0
2006-07-28 11:01:00,93.12,93.12,93.079,93.093,305500001.0
2006-07-28 11:02:00,93.111,93.112,93.083,93.089,307100002.0
2006-07-28 11:03:00,93.106,93.106,93.078,93.081,143000003.0
2006-07-28 11:04:00,93.105,93.118,93.097,93.116,200299999.0
2006-07-28 11:05:00,93.109,93.134,93.103,93.117,399699997.0
2006-07-28 11:06:00,93.117,93.117,93.08,93.087,246199999.0
2006-07-28 11:07:00,93.103,93.106,93.08,93.093,153699998.0
2006-07-28 11:08:00,93.071,93.096,93.07,93.09,228299997.0
2006-07-28 11:09:00,93.084,93.103,93.08,93.093,298899997.0
2006-07-28 11:10:00,93.091,93.101,93.073,93.077,138699998.0
2006-07-28 11:11:00,93.057,93.095,93.057,93.082,315600007.0
2006-07-28 11:12:00,93.084,93.084,93.055,93.059,300900002.0
2006-07-28 11:13:00,93.072,93.081,93.054,93.067,197399997.0
2006-07-28 11:14:00,93.073,93.088,93.065,93.083,518899997.0
2006-07-28 11:15:00,93.079,93.079,93.051,93.058,370800009.0
2006-07-28 11:16:00,93.082,93.088,93.058,93.07,166599999.0
2006-07-28 11:17:00,93.09,93.103,93.077,93.089,142600000.0
2006-07-28 11:18:00,93.081,93.103,93.081,93.103,455600007.0
2006-07-28 11:19:00,93.095,93.1,93.071,93.071,207800002.0
2006-07-28 11:20:00,93.073,93.095,93.062,93.081,360699999.0
2006-07-28 11:21:00,93.093,93.093,93.065,93.065,323400002.0
2006-07-28 11:22:00,93.066,93.066,93.036,93.04,241699998.0
2006-07-28 11:23:00,93.037,93.062,93.037,93.054,169400000.0
2006-07-28 11:24:00,93.048,93.048,93.022,93.041,308600000.0
2006-07-28 11:25:00,93.036,93.036,93.001,93.012,320800007.0
2006-07-28 11:26:00,93.029,93.045,93.017,93.035,268900002.0
2006-07-28 11:27:00,93.02,93.035,93.005,93.022,187199998.0
2006-07-28 11:28:00,93.002,93.022,92.986,93.004,102199998.0
2006-07-28 11:29:00,93.007,93.011,92.974,92.985,210600000.0
2006-07-28 11:30:00,92.992,93.044,92.992,93.044,250400000.0
2006-07-28 11:31:00,93.034,93.056,93.017,93.056,178600003.0
2006-07-28 11:32:00,93.061,93.08,93.054,93.074,261199997.0
2006-07-28 11:33:00,93.055,93.087,93.043,93.066,256899996.0
2006-07-28 11:34:00,93.075,93.097,93.056,93.073,302900000.0
2006-07-28 11:35:00,93.079,93.082,93.054,93.071,118999998.0
2006-07-28 11:36:00,93.076,93.076,93.035,93.035,350200000.0
2006-07-28 11:37:00,93.051,93.057,93.033,93.055,155700002.0
2006-07-28 11:38:00,93.051,93.051,93.024,93.03,185299999.0
2006-07-28 11:39:00,93.043,93.054,93.026,93.04,235299997.0
2006-07-28 11:40:00,93.061,93.076,93.052,93.06,291599996.0
2006-07-28 11:41:00,93.068,93.068,93.036,93.036,381399998.0
2006-07-28 11:42:00,93.038,93.052,93.032,93.052,93099998.0
2006-07-28 11:43:00,93.043,93.064,93.027,93.042,254399998.0
2006-07-28 11:44:00,93.043,93.046,93.024,93.03,222700000.0
2006-07-28 11:45:00,93.03,93.043,93.005,93.033,318000003.0
2006-07-28 11:46:00,93.039,93.07,93.039,93.056,166500001.0
2006-07-28 11:47:00,93.051,93.077,93.039,93.063,155899999.0
2006-07-28 11:48:00,93.082,93.11,93.071,93.086,95999999.0
2006-07-28 11:49:00,93.066,93.096,93.066,93.081,272100000.0
2006-07-28 11:50:00,93.075,93.117,93.075,93.111,197100001.0
2006-07-28 11:51:00,93.089,93.138,93.089,93.138,155799997.0
2006-07-28 11:52:00,93.148,93.173,93.123,93.143,269100000.0
2006-07-28 11:53:00,93.132,93.146,93.115,93.146,402599999.0
2006-07-28 11:54:00,93.135,93.164,93.135,93.163,266199996.0
2006-07-28 11:55:00,93.171,93.171,93.14,93.155,254800000.0
2006-07-28 11:56:00,93.152,93.177,93.14,93.177,195100000.0
2006-07-28 11:57:00,93.182,93.2,93.172,93.178,224899998.0
2006-07-28 11:58:00,93.192,93.2,93.174,93.181,191300000.0
2006-07-28 11:59:00,93.192,93.202,93.168,93.168,330899997.0
2006-07-28 12:00:00,93.155,93.172,93.143,93.158,285999999.0
2006-07-28 12:01:00,93.126,93.147,93.119,93.143,276299998.0
2006-07-28 12:02:00,93.155,93.178,93.125,93.164,165599998.0
2006-07-28 12:03:00,93.175,93.18,93.156,93.164,274700000.0
2006-07-28 12:04:00,93.151,93.186,93.149,93.186,228699999.0
2006-07-28 12:05:00,93.166,93.183,93.152,93.161,166900002.0
2006-07-28 12:06:00,93.138,93.165,93.13,93.165,181100001.0
2006-07-28 12:07:00,93.159,93.159,93.135,93.135,284900001.0
2006-07-28 12:08:00,93.138,93.189,93.138,93.189,306500000.0
2006-07-28 12:09:00,93.196,93.205,93.165,93.165,145700003.0
2006-07-28 12:10:00,93.16,93.186,93.145,93.153,223600000.0
2006-07-28 12:11:00,93.14,93.151,93.122,93.133,79699998.0
2006-07-28 12:12:00,93.129,93.157,93.128,93.148,387900002.0
2006-07-28 12:13:00,93.154,93.173,93.141,93.161,141499999.0
2006-07-28 12:14:00,93.17,93.173,93.147,93.151,392100000.0
2006-07-28 12:15:00,93.142,93.157,93.12,93.152,172599998.0
2006-07-28 12:16:00,93.15,93.154,93.131,93.133,239300005.0
2006-07-28 12:17:00,93.148,93.164,93.126,93.126,208300003.0
2006-07-28 12:18:00,93.148,93.157,93.116,93.116,121299998.0
2006-07-28 12:19:00,93.132,93.136,93.113,93.113,233099998.0
2006-07-28 12:20:00,93.113,93.137,93.113,93.131,195900002.0
2006-07-28 12:21:00,93.126,93.13,93.106,93.106,230500001.0
2006-07-28 12:22:00,93.076,93.098,93.076,93.094,46499998.0
2006-07-28 12:23:00,93.061,93.078,93.054,93.063,250899995.0
2006-07-28 12:24:00,93.08,93.094,93.07,93.079,146499998.0
2006-07-28 12:25:00,93.066,93.087,93.055,93.072,193099998.0
2006-07-28 12:26:00,93.084,93.099,93.076,93.091,145400000.0
2006-07-28 12:27:00,93.088,93.09,93.061,93.061,279699999.0
2006-07-28 12:28:00,93.054,93.07,93.048,93.065,203300000.0
2006-07-28 12:29:00,93.069,93.079,93.047,93.063,276700000.0
2006-07-28 12:30:00,93.035,93.067,93.035,93.067,222799996.0
2006-07-28 12:31:00,93.081,93.086,93.061,93.061,240999998.0
2006-07-28 12:32:00,93.07,93.096,93.069,93.083,156000002.0
2006-07-28 12:33:00,93.077,93.091,93.061,93.07,193600004.0
2006-07-28 12:34:00,93.09,93.103,93.078,93.087,181400002.0
2006-07-28 12:35:00,93.084,93.116,93.084,93.116,87199998.0
2006-07-28 12:36:00,93.097,93.112,93.083,93.112,145800000.0
2006-07-28 12:37:00,93.122,93.122,93.101,93.115,137299999.0
2006-07-28 12:38:00,93.102,93.119,93.096,93.119,190199997.0
2006-07-28 12:39:00,93.113,93.125,93.091,93.11,87400001.0
2006-07-28 12:40:00,93.117,93.124,93.095,93.124,276000001.0
2006-07-28 12:41:00,93.112,93.145,93.112,93.132,308099996.0
2006-07-28 12:42:00,93.125,93.125,93.092,93.123,201899998.0
2006-07-28 12:43:00,93.123,93.136,93.114,93.116,235900002.0
2006-07-28 12:44:00,93.138,93.145,93.119,93.142,231200003.0
2006-07-28 12:45:00,93.137,93.156,93.117,93.127,328200000.0
2006-07-28 12:46:00,93.128,93.152,93.126,93.145,295900002.0
2006-07-28 12:47:00,93.142,93.147,93.122,93.123,229099998.0
2006-07-28 12:48:00,93.118,93.134,93.102,93.116,379900001.0
2006-07-28 12:49:00,93.093,93.124,93.093,93.12,193200000.0
2006-07-28 12:50:00,93.111,93.123,93.099,93.121,318299997.0
2006-07-28 12:51:00,93.102,93.123,93.097,93.119,187400000.0
2006-07-28 12:52:00,93.099,93.121,93.099,93.119,179799999.0
2006-07-28 12:53:00,93.127,93.16,93.098,93.098,147000000.0
2006-07-28 12:54:00,93.153,93.191,93.139,93.166,181200000.0
2006-07-28 12:55:00,93.19,93.196,93.168,93.173,133899999.0
2006-07-28 12:56:00,93.152,93.208,93.152,93.208,222000000.0
2006-07-28 12:57:00,93.211,93.23,93.194,93.217,211699999.0
2006-07-28 12:58:00,93.195,93.213,93.188,93.203,284500001.0
2006-07-28 12:59:00,93.201,93.201,93.142,93.142,218400000.0
2006-07-28 13:00:00,93.141,93.161,93.132,93.156,318599998.0
2006-07-28 13:01:00,93.133,93.156,93.131,93.147,119500001.0
2006-07-28 13:02:00,93.134,93.155,93.131,93.148,249900003.0
2006-07-28 13:03:00,93.131,93.159,93.128,93.145,216299998.0
2006-07-28 13:04:00,93.147,93.147,93.118,93.13,146400002.0
2006-07-28 13:05:00,93.117,93.143,93.117,93.134,173299997.0
2006-07-28 13:06:00,93.133,93.147,93.116,93.143,174199998.0
2006-07-28 13:07:00,93.119,93.155,93.116,93.138,269100001.0
2006-07-28 13:08:00,93.136,93.16,93.136,93.148,153999998.0
2006-07-28 13:09:00,93.15,93.155,93.13,93.13,209100002.0
2006-07-28 13:10:00,93.12,93.14,93.12,93.12,261799998.0
2006-07-28 13:11:00,93.135,93.135,93.105,93.105,66500002.0
2006-07-28 13:12:00,93.128,93.141,93.112,93.12,331600004.0
2006-07-28 13:13:00,93.112,93.139,93.112,93.127,125699997.0
2006-07-28 13:14:00,93.127,93.148,93.112,93.112,251099999.0
2006-07-28 13:15:00,93.112,93.136,93.107,93.128,357700000.0
2006-07-28 13:16:00,93.143,93.146,93.118,93.125,307099999.0
2006-07-28 13:17:00,93.138,93.14,93.097,93.122,254599997.0
2006-07-28 13:18:00,93.145,93.153,93.135,93.139,58900001.0
2006-07-28 13:19:00,93.136,93.158,93.132,93.145,221899996.0
2006-07-28 13:20:00,93.143,93.143,93.12,93.137,216899996.0
2006-07-28 13:21:00,93.125,93.146,93.119,93.135,171999999.0
2006-07-28 13:22:00,93.125,93.153,93.12,93.136,243299995.0
2006-07-28 13:23:00,93.123,93.146,93.123,93.142,178900004.0
2006-07-28 13:24:00,93.122,93.139,93.115,93.133,302099998.0
2006-07-28 13:25:00,93.123,93.148,93.123,93.145,283500002.0
2006-07-28 13:26:00,93.137,93.148,93.125,93.147,285999997.0
2006-07-28 13:27:00,93.142,93.152,93.122,93.124,136599999.0
2006-07-28 13:28:00,93.14,93.154,93.123,93.141,211799996.0
2006-07-28 13:29:00,93.15,93.15,93.124,93.137,220000000.0
2006-07-28 13:30:00,93.132,93.151,93.106,93.124,239399998.0
2006-07-28 13:31:00,93.11,93.13,93.108,93.13,160199998.0
2006-07-28 13:32:00,93.128,93.147,93.115,93.126,161399999.0
2006-07-28 13:33:00,93.132,93.139,93.116,93.134,219500001.0
2006-07-28 13:34:00,93.14,93.15,93.119,93.119,219400001.0
2006-07-28 13:35:00,93.103,93.13,93.1,93.117,259999996.0
2006-07-28 13:36:00,93.12,93.133,93.108,93.126,362100001.0
2006-07-28 13:37:00,93.126,93.138,93.11,93.11,96300000.0
2006-07-28 13:38:00,93.121,93.135,93.097,93.118,222799998.0
2006-07-28 13:39:00,93.127,93.127,93.097,93.114,248600002.0
2006-07-28 13:40:00,93.132,93.137,93.112,93.113,175699999.0
2006-07-28 13:41:00,93.128,93.14,93.116,93.118,218999996.0
2006-07-28 13:42:00,93.121,93.162,93.12,93.162,262499994.0
2006-07-28 13:43:00,93.173,93.173,93.143,93.143,159200000.0
2006-07-28 13:44:00,93.163,93.163,93.13,93.13,226599997.0
2006-07-28 13:45:00,93.145,93.156,93.127,93.127,280400002.0
2006-07-28 13:46:00,93.148,93.157,93.126,93.13,298400000.0
2006-07-28 13:47:00,93.102,93.136,93.092,93.136,389800001.0
2006-07-28 13:48:00,93.103,93.121,93.088,93.091,89799999.0
2006-07-28 13:49:00,93.108,93.123,93.096,93.113,231000000.0
2006-07-28 13:50:00,93.116,93.135,93.103,93.118,326299998.0
2006-07-28 13:51:00,93.122,93.141,93.107,93.131,104300000.0
2006-07-28 13:52:00,93.128,93.133,93.108,93.112,264300002.0
2006-07-28 13:53:00,93.111,93.146,93.111,93.132,346300000.0
2006-07-28 13:54:00,93.114,93.146,93.108,93.146,194799997.0
2006-07-28 13:55:00,93.157,93.169,93.149,93.153,71799999.0
2006-07-28 13:56:00,93.174,93.175,93.155,93.159,143199999.0
2006-07-28 13:57:00,93.149,93.167,93.128,93.134,251999997.0
2006-07-28 13:58:00,93.145,93.152,93.118,93.127,177700001.0
2006-07-28 13:59:00,93.148,93.161,93.135,93.148,260499998.0
2006-07-28 14:00:00,93.146,93.162,93.121,93.146,166700001.0
2006-07-28 14:01:00,93.158,93.177,93.146,93.177,131100002.0
2006-07-28 14:02:00,93.158,93.176,93.142,93.161,268500001.0
2006-07-28 14:03:00,93.155,93.19,93.155,93.19,205800000.0
2006-07-28 14:04:00,93.188,93.21,93.171,93.189,298200000.0
2006-07-28 14:05:00,93.182,93.2,93.169,93.172,246099993.0
2006-07-28 14:06:00,93.184,93.184,93.159,93.161,180599999.0
2006-07-28 14:07:00,93.142,93.161,93.13,93.15,175799998.0
2006-07-28 14:08:00,93.153,93.161,93.13,93.144,196999998.0
2006-07-28 14:09:00,93.143,93.16,93.14,93.155,172800001.0
2006-07-28 14:10:00,93.135,93.164,93.118,93.164,164700000.0
2006-07-28 14:11:00,93.16,93.168,93.139,93.149,226399998.0
2006-07-28 14:12:00,93.174,93.179,93.146,93.146,192900002.0
2006-07-28 14:13:00,93.175,93.183,93.155,93.155,125500000.0
2006-07-28 14:14:00,93.166,93.166,93.147,93.147,69799997.0
2006-07-28 14:15:00,93.142,93.166,93.141,93.154,292500001.0
2006-07-28 14:16:00,93.154,93.164,93.138,93.147,156299999.0
2006-07-28 14:17:00,93.156,93.156,93.123,93.123,181900000.0
2006-07-28 14:18:00,93.126,93.15,93.119,93.136,310000002.0
2006-07-28 14:19:00,93.141,93.15,93.123,93.123,243899999.0
2006-07-28 14:20:00,93.142,93.143,93.106,93.111,230199997.0
2006-07-28 14:21:00,93.106,93.121,93.08,93.102,282599997.0
2006-07-28 14:22:00,93.072,93.101,93.066,93.09,330399999.0
2006-07-28 14:23:00,93.083,93.109,93.073,93.106,239199999.0
2006-07-28 14:24:00,93.1,93.124,93.087,93.109,187700000.0
2006-07-28 14:25:00,93.106,93.106,93.078,93.1,243899999.0
2006-07-28 14:26:00,93.081,93.103,93.074,93.086,301600003.0
2006-07-28 14:27:00,93.08,93.128,93.08,93.128,132700001.0
2006-07-28 14:28:00,93.099,93.116,93.089,93.089,144099999.0
2006-07-28 14:29:00,93.122,93.128,93.106,93.116,328799999.0
2006-07-28 14:30:00,93.108,93.125,93.084,93.105,188300002.0
2006-07-28 14:31:00,93.101,93.13,93.065,93.11,226600003.0
2006-07-28 14:32:00,93.12,93.135,93.102,93.111,203399997.0
2006-07-28 14:33:00,93.123,93.191,93.123,93.191,92300001.0
2006-07-28 14:34:00,93.179,93.209,93.175,93.194,256199995.0
2006-07-28 14:35:00,93.196,93.21,93.174,93.192,211099995.0
2006-07-28 14:36:00,93.169,93.219,93.164,93.175,277399994.0
2006-07-28 14:37:00,93.174,93.18,93.152,93.16,162799999.0
2006-07-28 14:38:00,93.137,93.173,93.137,93.141,293000002.0
2006-07-28 14:39:00,93.148,93.166,93.142,93.157,203299995.0
2006-07-28 14:40:00,93.158,93.175,93.144,93.158,275299996.0
2006-07-28 14:41:00,93.147,93.171,93.139,93.141,284500001.0
2006-07-28 14:42:00,93.154,93.165,93.13,93.154,437199999.0
2006-07-28 14:43:00,93.143,93.154,93.09,93.091,137799999.0
2006-07-28 14:44:00,93.077,93.09,93.053,93.076,250900001.0
2006-07-28 14:45:00,93.067,93.093,93.061,93.093,282500001.0
2006-07-28 14:46:00,93.068,93.098,93.068,93.078,171200003.0
2006-07-28 14:47:00,93.074,93.096,93.069,93.095,120500001.0
2006-07-28 14:48:00,93.072,93.107,93.02,93.035,245400000.0
2006-07-28 14:49:00,93.031,93.062,93.022,93.041,268799997.0
2006-07-28 14:50:00,93.049,93.072,93.044,93.055,437500003.0
2006-07-28 14:51:00,93.058,93.058,93.018,93.026,183100002.0
2006-07-28 14:52:00,93.043,93.111,93.043,93.089,263799997.0
2006-07-28 14:53:00,93.106,93.114,93.086,93.089,239399999.0
2006-07-28 14:54:00,93.089,93.117,93.079,93.096,225199998.0
2006-07-28 14:55:00,93.098,93.111,93.081,93.083,226199997.0
2006-07-28 14:56:00,93.066,93.098,93.059,93.059,148399999.0
2006-07-28 14:57:00,93.065,93.081,93.031,93.047,236899997.0
2006-07-28 14:58:00,93.049,93.082,93.049,93.079,182699997.0
2006-07-28 14:59:00,93.04,93.072,93.009,93.039,330599996.0
2006-07-28 15:00:00,93.059,93.068,93.038,93.053,132899999.0
2006-07-28 15:01:00,93.055,93.075,93.05,93.073,118100001.0
2006-07-28 15:02:00,93.056,93.081,93.041,93.046,187599998.0
2006-07-28 15:03:00,93.059,93.09,93.058,93.09,255300000.0
2006-07-28 15:04:00,93.083,93.083,93.05,93.056,268499999.0
2006-07-28 15:05:00,93.055,93.091,93.033,93.091,168900000.0
2006-07-28 15:06:00,93.086,93.111,93.078,93.105,179400000.0
2006-07-28 15:07:00,93.088,93.115,93.08,93.084,292099994.0
2006-07-28 15:08:00,93.095,93.117,93.085,93.116,117500001.0
2006-07-28 15:09:00,93.113,93.117,93.091,93.103,240499996.0
2006-07-28 15:10:00,93.107,93.122,93.1,93.11,185500000.0
2006-07-28 15:11:00,93.106,93.12,93.087,93.107,184299997.0
2006-07-28 15:12:00,93.123,93.123,93.089,93.1,244200001.0
2006-07-28 15:13:00,93.107,93.11,93.085,93.098,188199998.0
2006-07-28 15:14:00,93.11,93.13,93.098,93.112,292900000.0
2006-07-28 15:15:00,93.121,93.143,93.112,93.136,325299998.0
2006-07-28 15:16:00,93.136,93.172,93.136,93.17,354700001.0
2006-07-28 15:17:00,93.173,93.2,93.172,93.19,334999999.0
2006-07-28 15:18:00,93.192,93.202,93.177,93.177,118600000.0
2006-07-28 15:19:00,93.175,93.208,93.163,93.181,259400000.0
2006-07-28 15:20:00,93.185,93.197,93.159,93.16,230399999.0
2006-07-28 15:21:00,93.155,93.171,93.138,93.165,299700002.0
2006-07-28 15:22:00,93.158,93.175,93.131,93.154,293299998.0
2006-07-28 15:23:00,93.157,93.171,93.136,93.136,278500003.0
2006-07-28 15:24:00,93.141,93.141,93.093,93.095,245500002.0
2006-07-28 15:25:00,93.109,93.118,93.089,93.118,88100000.0
2006-07-28 15:26:00,93.119,93.119,93.054,93.054,229299997.0
2006-07-28 15:27:00,93.05,93.05,93.007,93.023,409099995.0
2006-07-28 15:28:00,93.038,93.05,93.024,93.024,225099999.0
2006-07-28 15:29:00,93.018,93.058,93.018,93.058,222600001.0
2006-07-28 15:30:00,93.07,93.086,93.065,93.078,256399998.0
2006-07-28 15:31:00,93.046,93.085,93.046,93.085,240900000.0
2006-07-28 15:32:00,93.065,93.082,93.063,93.067,143200000.0
2006-07-28 15:33:00,93.1,93.107,93.073,93.073,196900003.0
2006-07-28 15:34:00,93.079,93.097,93.05,93.077,328400001.0
2006-07-28 15:35:00,93.108,93.109,93.069,93.069,218300001.0
2006-07-28 15:36:00,93.071,93.102,93.067,93.078,228500001.0
2006-07-28 15:37:00,93.074,93.098,93.058,93.079,218599999.0
2006-07-28 15:38:00,93.09,93.121,93.082,93.094,209900001.0
2006-07-28 15:39:00,93.118,93.118,93.085,93.085,80099999.0
2006-07-28 15:40:00,93.106,93.123,93.105,93.117,344000001.0
2006-07-28 15:41:00,93.117,93.121,93.097,93.097,140500000.0
2006-07-28 15:42:00,93.095,93.12,93.091,93.092,220500001.0
2006-07-28 15:43:00,93.095,93.12,93.091,93.106,327399994.0
2006-07-28 15:44:00,93.117,93.132,93.092,93.118,134500000.0
2006-07-28 15:45:00,93.115,93.115,93.08,93.08,265299997.0
2006-07-28 15:46:00,93.092,93.102,93.08,93.08,142600002.0
2006-07-28 15:47:00,93.07,93.102,93.068,93.081,294700003.0
2006-07-28 15:48:00,93.082,93.098,93.07,93.072,215699998.0
2006-07-28 15:49:00,93.077,93.092,93.057,93.07,197699996.0
2006-07-28 15:50:00,93.078,93.115,93.068,93.093,280500000.0
2006-07-28 15:51:00,93.125,93.151,93.118,93.127,299500000.0
2006-07-28 15:52:00,93.16,93.16,93.123,93.13,316100001.0
2006-07-28 15:53:00,93.126,93.154,93.118,93.135,262899997.0
2006-07-28 15:54:00,93.139,93.153,93.105,93.105,189299999.0
2006-07-28 15:55:00,93.137,93.152,93.114,93.122,113299999.0
2006-07-28 15:56:00,93.079,93.098,93.044,93.072,274800000.0
2006-07-28 15:57:00,93.057,93.078,93.048,93.054,285100000.0
2006-07-28 15:58:00,93.049,93.076,93.049,93.058,278399994.0
2006-07-28 15:59:00,93.057,93.081,93.042,93.066,262100000.0
2006-07-28 16:00:00,93.03,93.079,93.03,93.064,269400003.0
2006-07-28 16:01:00,93.077,93.084,93.043,93.05,190199996.0
2006-07-28 16:02:00,93.071,93.071,93.046,93.046,181600000.0
2006-07-28 16:03:00,93.058,93.06,93.034,93.055,234200001.0
2006-07-28 16:04:00,93.038,93.055,93.027,93.027,339599999.0
2006-07-28 16:05:00,93.031,93.047,93.02,93.03,205600000.0
2006-07-28 16:06:00,93.013,93.027,92.998,93.013,281700002.0
2006-07-28 16:07:00,92.979,92.998,92.97,92.993,127300000.0
2006-07-28 16:08:00,92.991,92.999,92.971,92.995,235500000.0
2006-07-28 16:09:00,92.977,93.014,92.977,93.014,174900000.0
2006-07-28 16:10:00,93.027,93.041,93.008,93.041,210699999.0
2006-07-28 16:11:00,93.039,93.062,93.037,93.045,166700001.0
2006-07-28 16:12:00,93.05,93.064,93.046,93.057,190999997.0
2006-07-28 16:13:00,93.001,93.063,93.001,93.063,33699999.0
2006-07-28 16:14:00,93.064,93.076,93.036,93.061,170699998.0
2006-07-28 16:15:00,93.084,93.108,93.079,93.09,232499999.0
2006-07-28 16:16:00,93.09,93.104,93.084,93.104,196900000.0
2006-07-28 16:17:00,93.096,93.127,93.08,93.11,237999998.0
2006-07-28 16:18:00,93.134,93.14,93.108,93.108,202000001.0
2006-07-28 16:19:00,93.116,93.134,93.108,93.123,249400000.0
2006-07-28 16:20:00,93.124,93.142,93.103,93.127,350799996.0
2006-07-28 16:21:00,93.133,93.155,93.121,93.155,207699999.0
2006-07-28 16:22:00,93.157,93.177,93.146,93.158,263199997.0
2006-07-28 16:23:00,93.141,93.163,93.127,93.139,219899995.0
2006-07-28 16:24:00,93.132,93.148,93.123,93.136,340400002.0
2006-07-28 16:25:00,93.141,93.164,93.134,93.148,299399999.0
2006-07-28 16:26:00,93.147,93.168,93.132,93.142,189600000.0
2006-07-28 16:27:00,93.128,93.142,93.098,93.123,365199995.0
2006-07-28 16:28:00,93.13,93.136,93.1,93.104,271500002.0
2006-07-28 16:29:00,93.083,93.107,93.067,93.085,204199999.0
2006-07-28 16:30:00,93.082,93.103,93.068,93.078,158299997.0
2006-07-28 16:31:00,93.083,93.105,93.071,93.105,192200000.0
2006-07-28 16:32:00,93.103,93.103,93.082,93.082,103100000.0
2006-07-28 16:33:00,93.111,93.121,93.096,93.112,288499997.0
2006-07-28 16:34:00,93.114,93.114,93.082,93.085,230699999.0
2006-07-28 16:35:00,93.108,93.131,93.104,93.121,225899997.0
2006-07-28 16:36:00,93.134,93.148,93.117,93.117,347800002.0
2006-07-28 16:37:00,93.122,93.137,93.104,93.113,338399994.0
2006-07-28 16:38:00,93.126,93.131,93.097,93.106,219399997.0
2006-07-28 16:39:00,93.112,93.129,93.107,93.116,196099999.0
2006-07-28 16:40:00,93.101,93.114,93.087,93.1,191399997.0
2006-07-28 16:41:00,93.081,93.095,93.06,93.079,185900000.0
2006-07-28 16:42:00,93.085,93.114,93.072,93.098,196799999.0
2006-07-28 16:43:00,93.102,93.114,93.081,93.091,331400000.0
2006-07-28 16:44:00,93.094,93.108,93.082,93.103,245099998.0
2006-07-28 16:45:00,93.096,93.096,93.05,93.05,312900002.0
2006-07-28 16:46:00,93.032,93.057,93.021,93.03,154499999.0
2006-07-28 16:47:00,93.042,93.052,93.019,93.019,175999997.0
2006-07-28 16:48:00,93.041,93.041,93.008,93.008,128399999.0
2006-07-28 16:49:00,92.983,93.013,92.983,93.0,146800001.0
2006-07-28 16:50:00,92.982,93.013,92.982,92.995,360599999.0
2006-07-28 16:51:00,92.997,93.03,92.996,93.002,190500001.0
2006-07-28 16:52:00,92.998,93.029,92.981,93.007,339399999.0
2006-07-28 16:53:00,93.029,93.038,93.006,93.009,322400000.0
2006-07-28 16:54:00,93.017,93.032,93.0,93.014,125699999.0
2006-07-28 16:55:00,93.031,93.041,93.014,93.017,296100001.0
2006-07-28 16:56:00,93.04,93.062,93.037,93.055,332800001.0
2006-07-28 16:57:00,93.055,93.066,93.042,93.048,261900000.0
2006-07-28 16:58:00,93.051,93.072,93.04,93.059,179300004.0
2006-07-28 16:59:00,93.072,93.082,93.054,93.058,234000003.0
2006-07-28 17:00:00,93.066,93.105,93.066,93.101,134899998.0
2006-07-28 17:01:00,93.104,93.109,93.077,93.087,247100001.0
2006-07-28 17:02:00,93.083,93.1,93.075,93.089,259499996.0
2006-07-28 17:03:00,93.082,93.082,93.046,93.046,214699996.0
2006-07-28 17:04:00,93.073,93.106,93.073,93.104,211700006.0
2006-07-28 17:05:00,93.099,93.111,93.083,93.111,348699997.0
2006-07-28 17:06:00,93.078,93.102,93.073,93.08,127699998.0
2006-07-28 17:07:00,93.1,93.1,93.066,93.066,67299999.0
2006-07-28 17:08:00,93.075,93.075,93.046,93.052,189399998.0
2006-07-28 17:09:00,93.053,93.053,93.022,93.035,195199996.0
2006-07-28 17:10:00,93.019,93.046,93.019,93.046,204600001.0
2006-07-28 17:11:00,93.048,93.052,93.028,93.032,256199999.0
2006-07-28 17:12:00,93.051,93.073,93.041,93.057,207199999.0
2006-07-28 17:13:00,93.066,93.07,93.035,93.052,176500001.0
2006-07-28 17:14:00,93.03,93.051,93.002,93.035,264400003.0
2006-07-28 17:15:00,93.005,93.021,93.001,93.015,151599998.0
2006-07-28 17:16:00,93.009,93.017,92.986,93.004,241000000.0
2006-07-28 17:17:00,92.994,93.017,92.98,93.017,300900002.0
2006-07-28 17:18:00,93.001,93.018,92.997,93.018,241600004.0
2006-07-28 17:19:00,93.014,93.018,92.995,93.012,351500005.0
2006-07-28 17:20:00,93.019,93.037,93.008,93.022,92300000.0
2006-07-28 17:21:00,93.029,93.029,93.005,93.005,87200000.0
2006-07-28 17:22:00,93.032,93.032,92.984,92.984,229699998.0
2006-07-28 17:23:00,92.995,93.016,92.984,92.992,216200000.0
2006-07-28 17:24:00,92.991,92.995,92.977,92.992,187899997.0
2006-07-28 17:25:00,92.995,93.003,92.969,92.969,264400000.0
2006-07-28 17:26:00,92.974,92.987,92.963,92.982,234900000.0
2006-07-28 17:27:00,92.99,93.008,92.979,92.979,222199999.0
2006-07-28 17:28:00,92.987,93.004,92.979,93.004,209499998.0
2006-07-28 17:29:00,92.994,92.997,92.971,92.979,178900001.0
2006-07-28 17:30:00,92.96,92.991,92.96,92.982,317800002.0
2006-07-28 17:31:00,92.965,92.992,92.965,92.991,194399999.0
2006-07-28 17:32:00,92.972,92.992,92.966,92.99,342599997.0
2006-07-28 17:33:00,92.975,92.995,92.962,92.962,274299994.0
2006-07-28 17:34:00,92.961,92.983,92.954,92.96,306199999.0
2006-07-28 17:35:00,92.948,92.963,92.93,92.945,124099996.0
2006-07-28 17:36:00,92.945,92.945,92.916,92.927,200900003.0
2006-07-28 17:37:00,92.93,92.936,92.903,92.916,266500004.0
2006-07-28 17:38:00,92.933,92.945,92.913,92.913,161999999.0
2006-07-28 17:39:00,92.923,92.931,92.894,92.904,105499999.0
2006-07-28 17:40:00,92.878,92.909,92.878,92.897,257399998.0
2006-07-28 17:41:00,92.892,92.895,92.86,92.883,315800002.0
2006-07-28 17:42:00,92.869,92.9,92.869,92.9,231000002.0
2006-07-28 17:43:00,92.902,92.911,92.881,92.897,246200002.0
2006-07-28 17:44:00,92.891,92.925,92.888,92.925,181499998.0
2006-07-28 17:45:00,92.928,92.93,92.911,92.911,212600002.0
2006-07-28 17:46:00,92.927,92.934,92.903,92.919,244500005.0
2006-07-28 17:47:00,92.956,92.999,92.944,92.97,233399999.0
2006-07-28 17:48:00,92.997,92.997,92.969,92.983,274400001.0
2006-07-28 17:49:00,92.954,93.005,92.954,92.981,247399997.0
2006-07-28 17:50:00,92.981,92.987,92.957,92.974,205199999.0
2006-07-28 17:51:00,92.957,92.978,92.953,92.974,191100000.0
2006-07-28 17:52:00,92.963,92.982,92.959,92.974,128499998.0
2006-07-28 17:53:00,92.966,92.99,92.953,92.979,67699998.0
2006-07-28 17:54:00,92.978,92.992,92.963,92.988,280499999.0
2006-07-28 17:55:00,92.993,93.005,92.972,92.976,281299996.0
2006-07-28 17:56:00,92.992,92.998,92.966,92.966,118399999.0
2006-07-28 17:57:00,92.982,92.987,92.958,92.958,248300003.0
2006-07-28 17:58:00,92.949,92.982,92.949,92.982,100599999.0
2006-07-28 17:59:00,92.983,92.986,92.961,92.961,260100002.0
2006-07-28 18:00:00,92.98,92.99,92.968,92.972,86899999.0
2006-07-28 18:01:00,92.967,92.994,92.95,92.979,2042599991.0
2006-07-28 18:02:00,93.0,93.0,92.97,92.98,1876199994.0
2006-07-28 18:03:00,92.97,92.97,92.93,92.93,1876199994.0
2006-07-28 18:04:00,92.92,92.94,92.92,92.93,1876199994.0
2006-07-28 18:05:00,92.94,92.95,92.93,92.95,1876199994.0
2006-07-28 18:06:00,92.96,92.96,92.96,92.96,1876199994.0
2006-07-28 18:07:00,92.95,92.96,92.95,92.96,1876199994.0
2006-07-28 18:08:00,92.95,92.95,92.95,92.95,1876199994.0
2006-07-28 18:09:00,92.96,92.96,92.95,92.96,1876199994.0
2006-07-28 18:10:00,92.955,92.974,92.937,92.958,1876199994.0
2006-07-28 18:11:00,92.933,92.961,92.933,92.95,998499995.0
2006-07-28 18:12:00,92.934,92.948,92.916,92.933,1120700001.0
2006-07-28 18:13:00,92.924,92.961,92.924,92.952,1856399996.0
2006-07-28 18:14:00,92.98,92.98,92.97,92.97,1020699997.0
2006-07-28 18:15:00,92.96,92.97,92.96,92.96,1020699997.0
2006-07-28 18:16:00,92.95,92.95,92.95,92.95,1020699997.0
2006-07-28 18:17:00,92.933,92.942,92.911,92.911,1020699997.0
2006-07-28 18:18:00,92.928,92.96,92.928,92.936,1163999995.0
2006-07-28 18:19:00,92.98,92.98,92.95,92.96,1762099999.0
2006-07-28 18:20:00,92.929,92.958,92.921,92.945,1762099999.0
2006-07-28 18:21:00,92.947,92.957,92.927,92.937,1707999999.0
2006-07-28 18:22:00,92.932,92.951,92.924,92.942,1469899993.0
2006-07-28 18:23:00,92.95,92.96,92.93,92.93,1921799984.0
2006-07-28 18:24:00,92.94,92.94,92.92,92.92,1921799984.0
2006-07-28 18:25:00,92.888,92.922,92.884,92.892,1921799984.0
2006-07-28 18:26:00,92.884,92.919,92.882,92.911,2105899989.0
2006-07-28 18:27:00,92.889,92.916,92.879,92.916,1031599995.0
2006-07-28 18:28:00,92.916,92.942,92.911,92.925,1522299998.0
2006-07-28 18:29:00,92.92,92.92,92.877,92.903,1157799999.0
2006-07-28 18:30:00,92.908,92.922,92.897,92.919,757099994.0
2006-07-28 18:31:00,92.895,92.92,92.881,92.91,1346599995.0
2006-07-28 18:32:00,92.906,92.931,92.894,92.907,1674300009.0
2006-07-28 18:33:00,92.92,92.92,92.91,92.92,1963799996.0
2006-07-28 18:34:00,92.885,92.907,92.869,92.887,1963799996.0
2006-07-28 18:35:00,92.901,92.918,92.881,92.889,1912899999.0
2006-07-28 18:36:00,92.913,92.919,92.884,92.89,879599994.0
2006-07-28 18:37:00,92.909,92.94,92.896,92.902,1040999996.0
2006-07-28 18:38:00,92.917,92.925,92.89,92.917,823099995.0
2006-07-28 18:39:00,92.918,92.934,92.896,92.9,1046600004.0
2006-07-28 18:40:00,92.911,92.934,92.897,92.906,1604499998.0
2006-07-28 18:41:00,92.91,92.936,92.905,92.917,716499993.0
2006-07-28 18:42:00,92.918,92.928,92.896,92.913,1303900002.0
2006-07-28 18:43:00,92.901,92.924,92.891,92.916,466300000.0
2006-07-28 18:44:00,92.898,92.919,92.889,92.908,832899990.0
2006-07-28 18:45:00,92.913,92.925,92.891,92.893,733199998.0
2006-07-28 18:46:00,92.915,92.922,92.892,92.899,492099995.0
2006-07-28 18:47:00,92.899,92.92,92.896,92.904,218300000.0
2006-07-28 18:48:00,92.912,92.946,92.906,92.946,454199994.0
2006-07-28 18:49:00,92.946,92.964,92.936,92.949,888600003.0
2006-07-28 18:50:00,92.944,92.959,92.926,92.933,658499997.0
2006-07-28 18:51:00,92.953,92.96,92.932,92.933,1407799998.0
2006-07-28 18:52:00,92.946,92.948,92.92,92.921,1008599993.0
2006-07-28 18:53:00,92.924,92.937,92.898,92.937,1738599982.0
2006-07-28 18:54:00,92.925,92.946,92.91,92.925,1544000002.0
2006-07-28 18:55:00,92.932,92.958,92.922,92.926,1625300003.0
2006-07-28 18:56:00,92.944,92.981,92.944,92.978,316899996.0
2006-07-28 18:57:00,92.978,92.986,92.963,92.964,421400000.0
2006-07-28 18:58:00,92.972,92.984,92.958,92.979,976699994.0
2006-07-28 18:59:00,92.97,93.007,92.97,93.003,1179100007.0
2006-07-28 19:00:00,93.006,93.006,92.977,92.977,291099997.0
2006-07-28 19:01:00,92.981,93.004,92.965,92.995,346200000.0
2006-07-28 19:02:00,92.996,93.022,92.996,93.022,297699997.0
2006-07-28 19:03:00,93.021,93.021,92.989,92.999,581599997.0
2006-07-28 19:04:00,92.99,93.027,92.99,93.007,495599992.0
2006-07-28 19:05:00,92.994,93.017,92.994,93.014,679200002.0
2006-07-28 19:06:00,93.014,93.023,92.992,92.995,1027500001.0
2006-07-28 19:07:00,93.02,93.052,93.017,93.039,1473599995.0
2006-07-28 19:08:00,93.009,93.039,92.996,93.013,1532799993.0
2006-07-28 19:09:00,93.018,93.033,92.998,93.015,891599996.0
2006-07-28 19:10:00,93.028,93.038,93.016,93.035,339400005.0
2006-07-28 19:11:00,93.023,93.03,93.0,93.015,643199996.0
2006-07-28 19:12:00,93.015,93.025,92.999,93.017,366800003.0
2006-07-28 19:13:00,93.023,93.028,92.995,92.995,500200008.0
2006-07-28 19:14:00,93.012,93.015,92.995,92.997,334000001.0
2006-07-28 19:15:00,93.005,93.018,92.991,93.006,1082599999.0
2006-07-28 19:16:00,93.016,93.027,93.002,93.014,511399998.0
2006-07-28 19:17:00,93.026,93.026,92.987,92.994,799300007.0
2006-07-28 19:18:00,93.005,93.01,92.982,92.982,672999999.0
2006-07-28 19:19:00,92.972,93.013,92.972,93.013,1139699997.0
2006-07-28 19:20:00,93.025,93.041,93.006,93.04,741100000.0
2006-07-28 19:21:00,93.021,93.041,93.015,93.041,937699999.0
2006-07-28 19:22:00,93.047,93.047,93.02,93.03,286099998.0
2006-07-28 19:23:00,93.027,93.044,93.01,93.016,1709299992.0
2006-07-28 19:24:00,93.02,93.044,93.018,93.044,711999994.0
2006-07-28 19:25:00,93.024,93.037,92.998,93.019,1167499996.0
2006-07-28 19:26:00,93.013,93.034,92.995,92.995,2042699999.0
2006-07-28 19:27:00,93.0,93.018,92.988,93.006,1444499991.0
2006-07-28 19:28:00,92.991,93.017,92.984,93.017,915799998.0
2006-07-28 19:29:00,93.02,93.02,92.993,93.0,344099997.0
2006-07-28 19:30:00,93.004,93.018,92.994,93.013,1215500003.0
2006-07-28 19:31:00,93.015,93.02,92.991,93.007,606800004.0
2006-07-28 19:32:00,93.006,93.023,92.995,93.008,734200006.0
2006-07-28 19:33:00,92.99,93.014,92.99,93.01,705300003.0
2006-07-28 19:34:00,93.012,93.023,92.99,92.992,1230500007.0
2006-07-28 19:35:00,93.007,93.024,92.984,93.004,837599992.0
2006-07-28 19:36:00,93.024,93.04,93.0,93.017,672699996.0
2006-07-28 19:37:00,93.042,93.048,93.022,93.022,223800001.0
2006-07-28 19:38:00,93.036,93.055,93.022,93.024,821999996.0
2006-07-28 19:39:00,93.021,93.038,93.016,93.038,677300000.0
2006-07-28 19:40:00,93.027,93.062,93.027,93.051,954799996.0
2006-07-28 19:41:00,93.052,93.056,93.025,93.027,1182100003.0
2006-07-28 19:42:00,93.042,93.065,93.028,93.039,1084399999.0
2006-07-28 19:43:00,93.038,93.058,93.025,93.045,507800000.0
2006-07-28 19:44:00,93.046,93.072,93.045,93.045,932199995.0
2006-07-28 19:45:00,93.038,93.061,93.038,93.06,340399999.0
2006-07-28 19:46:00,93.041,93.068,93.036,93.053,558899997.0
2006-07-28 19:47:00,93.054,93.054,93.027,93.04,245500001.0
2006-07-28 19:48:00,93.038,93.093,93.038,93.093,1049000004.0
2006-07-28 19:49:00,93.075,93.094,93.065,93.066,722700003.0
2006-07-28 19:50:00,93.059,93.085,93.058,93.078,685399988.0
2006-07-28 19:51:00,93.061,93.094,93.061,93.075,401599999.0
2006-07-28 19:52:00,93.073,93.087,93.051,93.051,398399998.0
2006-07-28 19:53:00,93.052,93.075,93.049,93.073,694499997.0
2006-07-28 19:54:00,93.06,93.077,93.037,93.048,844700005.0
2006-07-28 19:55:00,93.045,93.052,93.024,93.034,376699998.0
2006-07-28 19:56:00,93.054,93.067,93.045,93.058,362600001.0
2006-07-28 19:57:00,93.047,93.071,93.046,93.063,537000000.0
2006-07-28 19:58:00,93.04,93.06,93.034,93.06,1059000003.0
2006-07-28 19:59:00,93.048,93.062,93.025,93.038,727699999.0
2006-07-28 20:00:00,93.025,93.052,93.025,93.045,461000001.0
2006-07-28 20:01:00,93.034,93.047,93.012,93.027,507399997.0
2006-07-28 20:02:00,93.028,93.035,93.01,93.012,564599998.0
2006-07-28 20:03:00,93.01,93.03,93.003,93.028,544400002.0
2006-07-28 20:04:00,93.028,93.028,93.003,93.011,489399994.0
2006-07-28 20:05:00,93.02,93.025,93.004,93.01,437299997.0
2006-07-28 20:06:00,93.014,93.018,92.975,92.975,556599997.0
2006-07-28 20:07:00,93.002,93.024,92.991,93.006,462300001.0
2006-07-28 20:08:00,93.0,93.019,92.988,93.019,803999990.0
2006-07-28 20:09:00,92.996,93.019,92.984,93.014,567099999.0
2006-07-28 20:10:00,93.004,93.017,92.989,93.013,630399997.0
2006-07-28 20:11:00,93.014,93.02,92.976,92.998,1302499993.0
2006-07-28 20:12:00,92.988,93.032,92.988,93.025,1657500000.0
2006-07-28 20:13:00,93.011,93.025,93.001,93.017,1075199998.0
2006-07-28 20:14:00,92.992,93.023,92.986,93.022,625299995.0
2006-07-28 20:15:00,93.009,93.032,93.001,93.023,930599994.0
2006-07-28 20:16:00,93.026,93.026,92.985,92.989,1312599994.0
2006-07-28 20:17:00,93.016,93.031,93.001,93.015,274300003.0
2006-07-28 20:18:00,93.041,93.049,93.02,93.032,260100002.0
2006-07-28 20:19:00,93.07,93.107,93.057,93.091,1782100011.0
2006-07-28 20:20:00,93.107,93.107,93.069,93.069,1521899996.0
2006-07-28 20:21:00,93.066,93.088,93.055,93.068,413500005.0
2006-07-28 20:22:00,93.042,93.074,93.042,93.071,1005300001.0
2006-07-28 20:23:00,93.065,93.077,93.046,93.065,940399994.0
2006-07-28 20:24:00,93.046,93.067,93.04,93.067,563099995.0
2006-07-28 20:25:00,93.053,93.068,93.031,93.05,621599998.0
2006-07-28 20:26:00,93.039,93.059,93.031,93.055,521000002.0
2006-07-28 20:27:00,93.057,93.057,93.022,93.053,1115099993.0
2006-07-28 20:28:00,93.06,93.08,93.06,93.07,1651999999.0
2006-07-28 20:29:00,93.06,93.07,93.06,93.06,1651999999.0
2006-07-28 20:30:00,93.07,93.07,93.06,93.06,1651999999.0
2006-07-28 20:31:00,93.045,93.058,93.029,93.058,1651999999.0
2006-07-28 20:32:00,93.056,93.064,93.028,93.031,2063999995.0
2006-07-28 20:33:00,93.042,93.084,93.024,93.084,633399997.0
2006-07-28 20:34:00,93.087,93.089,93.061,93.064,294399999.0
2006-07-28 20:35:00,93.06,93.083,93.056,93.079,546499997.0
2006-07-28 20:36:00,93.082,93.082,93.058,93.062,470899998.0
2006-07-28 20:37:00,93.051,93.07,93.039,93.063,567399998.0
2006-07-28 20:38:00,93.046,93.071,93.036,93.056,1493399991.0
2006-07-28 20:39:00,93.053,93.068,93.034,93.042,1165899993.0
2006-07-28 20:40:00,93.051,93.051,93.017,93.017,1734099995.0
2006-07-28 20:41:00,93.019,93.035,93.003,93.023,1056099998.0
2006-07-28 20:42:00,93.012,93.036,93.002,93.02,1155899995.0
2006-07-28 20:43:00,93.025,93.035,92.999,93.004,611399993.0
2006-07-28 20:44:00,93.023,93.029,93.003,93.025,1110299989.0
2006-07-28 20:45:00,93.007,93.032,93.001,93.021,1109699995.0
2006-07-28 20:46:00,93.004,93.027,92.992,93.012,705800002.0
2006-07-28 20:47:00,92.993,93.034,92.993,93.03,1255699997.0
2006-07-28 20:48:00,93.031,93.031,93.0,93.008,992599999.0
2006-07-28 20:49:00,93.015,93.026,93.0,93.022,643900004.0
2006-07-28 20:50:00,93.022,93.027,92.997,92.997,911000000.0
2006-07-28 20:51:00,93.024,93.031,93.0,93.01,680199999.0
2006-07-28 20:52:00,93.023,93.029,92.994,93.018,502200001.0
2006-07-28 20:53:00,93.025,93.049,93.011,93.023,1736999983.0
2006-07-28 20:54:00,93.031,93.038,93.017,93.022,428799999.0
2006-07-28 20:55:00,93.016,93.029,92.998,93.005,1258899990.0
2006-07-28 20:56:00,92.972,92.994,92.953,92.972,1134399989.0
2006-07-28 20:57:00,92.958,92.981,92.951,92.96,1492899997.0
2006-07-28 20:58:00,92.97,92.97,92.97,92.97,2118899979.0
2006-07-28 20:59:00,92.931,92.958,92.913,92.953,2118899979.0
2006-07-28 21:00:00,92.96,92.96,92.96,92.96,808399996.0
2006-07-28 21:01:00,92.97,92.97,92.95,92.96,808399996.0
2006-07-28 21:02:00,92.93,92.967,92.928,92.967,808399996.0
2006-07-28 21:03:00,92.967,92.974,92.945,92.945,664499994.0
2006-07-28 21:04:00,92.947,92.975,92.947,92.952,421199999.0
2006-07-28 21:05:00,92.939,92.977,92.939,92.977,294200004.0
2006-07-28 21:06:00,92.961,92.986,92.961,92.981,595199992.0
2006-07-28 21:07:00,92.959,92.984,92.958,92.973,532399998.0
2006-07-28 21:08:00,92.954,92.982,92.953,92.967,711899999.0
2006-07-28 21:09:00,92.965,92.97,92.949,92.95,264999998.0
2006-07-28 21:10:00,92.967,92.969,92.941,92.941,390700002.0
2006-07-28 21:11:00,92.956,92.965,92.942,92.948,372200001.0
2006-07-28 21:12:00,92.96,92.97,92.94,92.957,593699998.0
2006-07-28 21:13:00,92.95,92.976,92.946,92.963,1249700003.0
2006-07-28 21:14:00,92.962,92.984,92.951,92.98,950699993.0
2006-07-28 21:15:00,92.98,92.982,92.96,92.961,1060299998.0
2006-07-28 21:16:00,92.977,92.989,92.962,92.968,719399996.0
2006-07-28 21:17:00,92.983,92.996,92.964,92.976,1216799998.0
2006-07-28 21:18:00,92.99,92.999,92.972,92.974,994199998.0
2006-07-28 21:19:00,92.983,93.001,92.968,92.993,1222499991.0
2006-07-28 21:20:00,92.997,93.005,92.974,92.995,1633199990.0
2006-07-28 21:21:00,92.993,93.015,92.984,93.005,1790899998.0
2006-07-28 21:22:00,92.987,93.009,92.973,92.998,1471199993.0
2006-07-28 21:23:00,92.994,92.994,92.944,92.976,722899997.0
2006-07-28 21:24:00,92.972,92.998,92.971,92.99,924800001.0
2006-07-28 21:25:00,92.967,92.988,92.953,92.976,1463000012.0
2006-07-28 21:26:00,92.975,92.985,92.96,92.962,459299998.0
2006-07-28 21:27:00,92.976,92.986,92.958,92.965,329700001.0
2006-07-28 21:28:00,92.977,92.99,92.97,92.99,391699998.0
2006-07-28 21:29:00,92.994,93.003,92.979,92.998,681200009.0
2006-07-28 21:30:00,92.995,92.995,92.953,92.965,361000004.0
2006-07-28 21:31:00,92.983,92.99,92.963,92.974,349599995.0
2006-07-28 21:32:00,92.977,92.985,92.961,92.98,1251200000.0
2006-07-28 21:33:00,92.958,92.975,92.954,92.957,285399998.0
2006-07-28 21:34:00,92.961,92.984,92.943,92.962,490000001.0
2006-07-28 21:35:00,92.956,92.968,92.938,92.956,364699995.0
2006-07-28 21:36:00,92.948,92.953,92.927,92.937,112800002.0
2006-07-28 21:37:00,92.933,92.97,92.933,92.97,395299997.0
2006-07-28 21:38:00,92.967,92.978,92.954,92.96,398800004.0
2006-07-28 21:39:00,92.977,92.986,92.963,92.976,158800001.0
2006-07-28 21:40:00,92.971,92.976,92.942,92.945,481799999.0
2006-07-28 21:41:00,92.953,92.953,92.921,92.921,433599998.0
2006-07-28 21:42:00,92.937,92.955,92.922,92.94,535699998.0
2006-07-28 21:43:00,92.953,92.967,92.938,92.948,798699997.0
2006-07-28 21:44:00,92.944,92.967,92.929,92.967,1352599999.0
2006-07-28 21:45:00,92.937,92.958,92.918,92.935,1003999997.0
2006-07-28 21:46:00,92.921,92.952,92.921,92.939,573299998.0
2006-07-28 21:47:00,92.943,92.953,92.924,92.924,758600000.0
2006-07-28 21:48:00,92.938,92.938,92.912,92.912,244400000.0
2006-07-28 21:49:00,92.928,92.929,92.899,92.903,736999996.0
2006-07-28 21:50:00,92.911,92.93,92.911,92.93,148999999.0
2006-07-28 21:51:00,92.931,92.942,92.918,92.918,364800000.0
2006-07-28 21:52:00,92.93,92.947,92.913,92.922,605899995.0
2006-07-28 21:53:00,92.947,92.947,92.926,92.928,204200000.0
2006-07-28 21:54:00,92.95,92.95,92.93,92.93,112000000.0
2006-07-28 21:55:00,92.946,92.957,92.933,92.944,228000003.0
2006-07-28 21:56:00,92.962,92.969,92.95,92.969,559799996.0
2006-07-28 21:57:00,92.957,92.97,92.948,92.97,200500001.0
2006-07-28 21:58:00,92.984,92.995,92.974,92.986,185600002.0
2006-07-28 21:59:00,92.982,92.991,92.951,92.967,665499994.0
2006-07-28 22:00:00,92.965,92.995,92.946,92.975,576599995.0
2006-07-28 22:01:00,92.972,92.987,92.956,92.974,693999997.0
2006-07-28 22:02:00,92.967,92.995,92.963,92.977,1277999995.0
2006-07-28 22:03:00,92.972,92.996,92.955,92.977,256999997.0
2006-07-28 22:04:00,92.991,93.0,92.964,92.986,678999997.0
2006-07-28 22:05:00,92.989,93.001,92.967,92.984,319700002.0
2006-07-28 22:06:00,92.989,93.006,92.985,93.006,171799999.0
2006-07-28 22:07:00,93.017,93.026,93.0,93.004,169700000.0
2006-07-28 22:08:00,93.017,93.017,92.987,92.987,174199998.0
2006-07-28 22:09:00,93.009,93.009,92.976,92.976,430200001.0
2006-07-28 22:10:00,92.992,92.996,92.958,92.958,232700004.0
2006-07-28 22:11:00,92.979,93.0,92.974,92.988,491400003.0
2006-07-28 22:12:00,92.972,92.998,92.954,92.987,270599999.0
2006-07-28 22:13:00,92.965,92.983,92.951,92.977,554700002.0
2006-07-28 22:14:00,92.962,92.983,92.96,92.983,286400004.0
2006-07-28 22:15:00,92.97,92.99,92.966,92.983,658099997.0
2006-07-28 22:16:00,92.98,92.98,92.943,92.943,297999995.0
2006-07-28 22:17:00,92.96,92.972,92.943,92.96,189499998.0
2006-07-28 22:18:00,92.967,92.973,92.946,92.946,311500003.0
2006-07-28 22:19:00,92.973,92.981,92.95,92.95,173599998.0
2006-07-28 22:20:00,92.975,92.98,92.96,92.968,135600002.0
2006-07-28 22:21:00,92.971,92.978,92.953,92.955,139999999.0
2006-07-28 22:22:00,92.974,92.993,92.967,92.967,482799999.0
2006-07-28 22:23:00,92.972,92.997,92.972,92.995,115299998.0
2006-07-28 22:24:00,93.0,93.021,92.989,92.989,271699998.0
2006-07-28 22:25:00,93.003,93.019,92.992,93.0,295499995.0
2006-07-28 22:26:00,92.971,92.992,92.971,92.99,18400000.0
2006-07-28 22:27:00,92.986,93.006,92.981,93.003,609500004.0
2006-07-28 22:28:00,93.003,93.017,92.983,92.983,287299998.0
2006-07-28 22:29:00,92.99,93.015,92.958,92.981,344000001.0
2006-07-28 22:30:00,92.982,92.984,92.953,92.955,517599995.0
2006-07-28 22:31:00,92.957,92.957,92.929,92.929,164499998.0
2006-07-28 22:32:00,92.931,92.956,92.917,92.926,209499999.0
2006-07-28 22:33:00,92.947,92.953,92.932,92.933,380500001.0
2006-07-28 22:34:00,92.934,92.96,92.93,92.953,598900006.0
2006-07-28 22:35:00,92.963,92.976,92.947,92.965,237600000.0
2006-07-28 22:36:00,92.955,92.967,92.931,92.948,407699997.0
2006-07-28 22:37:00,92.923,92.941,92.915,92.934,164800000.0
2006-07-28 22:38:00,92.937,92.947,92.925,92.925,178099999.0
2006-07-28 22:39:00,92.948,92.961,92.931,92.935,143799999.0
2006-07-28 22:40:00,92.937,92.959,92.937,92.959,475500000.0
2006-07-28 22:41:00,92.965,92.965,92.95,92.95,298300001.0
2006-07-28 22:42:00,92.97,92.97,92.94,92.94,236399999.0
2006-07-28 22:43:00,92.949,92.97,92.934,92.963,721799994.0
2006-07-28 22:44:00,92.946,92.963,92.934,92.951,423600002.0
2006-07-28 22:45:00,92.957,92.963,92.927,92.938,398599999.0
2006-07-28 22:46:00,92.936,92.958,92.926,92.938,373399999.0
2006-07-28 22:47:00,92.923,92.944,92.918,92.937,258400003.0
2006-07-28 22:48:00,92.916,92.939,92.897,92.925,585899998.0
2006-07-28 22:49:00,92.931,92.954,92.911,92.929,659599997.0
2006-07-28 22:50:00,92.936,92.949,92.91,92.93,299900000.0
2006-07-28 22:51:00,92.931,92.948,92.913,92.927,701200000.0
2006-07-28 22:52:00,92.942,92.958,92.94,92.958,135100000.0
2006-07-28 22:53:00,92.968,92.968,92.908,92.934,330899996.0
2006-07-28 22:54:00,92.963,92.975,92.945,92.955,252099998.0
2006-07-28 22:55:00,92.963,92.999,92.955,92.989,437300000.0
2006-07-28 22:56:00,93.0,93.004,92.98,92.982,219899997.0
2006-07-28 22:57:00,93.002,93.002,92.952,92.962,255800005.0
2006-07-28 22:58:00,92.97,92.988,92.967,92.98,182399999.0
2006-07-28 22:59:00,92.951,92.975,92.901,92.95,234599998.0
2006-07-30 23:00:00,92.912,93.041,92.894,93.026,158400000.0
2006-07-30 23:01:00,93.036,93.036,93.008,93.015,235800006.0
2006-07-30 23:02:00,93.061,93.069,93.036,93.04,133300001.0
2006-07-30 23:03:00,93.044,93.067,93.031,93.042,286799993.0
2006-07-30 23:04:00,93.053,93.053,93.025,93.051,191400002.0
2006-07-30 23:05:00,93.014,93.044,93.006,93.015,302899999.0
2006-07-30 23:06:00,92.991,93.031,92.991,93.02,191799999.0
2006-07-30 23:07:00,93.008,93.041,93.006,93.032,204100003.0
2006-07-30 23:08:00,93.025,93.044,93.001,93.027,262300000.0
2006-07-30 23:09:00,93.016,93.035,93.005,93.008,216900000.0
2006-07-30 23:10:00,93.015,93.031,93.0,93.02,255999998.0
2006-07-30 23:11:00,93.014,93.047,93.008,93.046,133400000.0
2006-07-30 23:12:00,93.037,93.037,92.996,93.007,240900003.0
2006-07-30 23:13:00,93.024,93.04,92.998,93.019,192100003.0
2006-07-30 23:14:00,93.013,93.021,92.995,93.014,254800001.0
2006-07-30 23:15:00,93.021,93.035,93.004,93.026,219899999.0
2006-07-30 23:16:00,93.024,93.042,93.005,93.014,143699999.0
2006-07-30 23:17:00,93.027,93.03,93.001,93.016,503400007.0
2006-07-30 23:18:00,93.028,93.046,93.009,93.017,110400002.0
2006-07-30 23:19:00,93.0,93.056,93.0,93.035,82399999.0
2006-07-30 23:20:00,93.017,93.033,93.0,93.029,85500000.0
2006-07-30 23:21:00,93.02,93.044,93.014,93.03,197899998.0
2006-07-30 23:22:00,93.037,93.037,93.001,93.001,178099999.0
2006-07-30 23:23:00,93.039,93.054,93.011,93.011,168899998.0
2006-07-30 23:24:00,93.03,93.053,93.022,93.036,262400004.0
2006-07-30 23:25:00,93.045,93.051,93.022,93.039,152300000.0
2006-07-30 23:26:00,93.012,93.044,93.009,93.039,218499998.0
2006-07-30 23:27:00,93.019,93.035,93.0,93.035,229900002.0
2006-07-30 23:28:00,93.014,93.041,93.014,93.04,263900000.0
2006-07-30 23:29:00,93.036,93.059,93.01,93.028,231899997.0
2006-07-30 23:30:00,93.033,93.049,93.021,93.046,149500000.0
2006-07-30 23:31:00,93.038,93.052,93.023,93.026,272699996.0
2006-07-30 23:32:00,93.021,93.046,93.008,93.029,162300000.0
2006-07-30 23:33:00,93.02,93.052,93.017,93.035,337600000.0
2006-07-30 23:34:00,93.023,93.048,93.0,93.035,325999999.0
2006-07-30 23:35:00,93.007,93.039,92.982,93.027,271099996.0
2006-07-30 23:36:00,93.002,93.019,92.992,93.01,266199999.0
2006-07-30 23:37:00,93.004,93.026,92.984,92.995,154200000.0
2006-07-30 23:38:00,92.994,93.02,92.98,93.0,188399997.0
2006-07-30 23:39:00,93.011,93.033,93.0,93.026,225999995.0
2006-07-30 23:40:00,93.032,93.042,93.008,93.021,242300002.0
2006-07-30 23:41:00,93.015,93.04,93.008,93.033,221699999.0
2006-07-30 23:42:00,93.01,93.043,92.996,92.998,263800001.0
2006-07-30 23:43:00,93.01,93.04,93.001,93.04,305700004.0
2006-07-30 23:44:00,93.044,93.073,93.025,93.044,279599997.0
2006-07-30 23:45:00,93.015,93.054,93.015,93.032,298100002.0
2006-07-30 23:46:00,93.047,93.062,93.026,93.026,217299999.0
2006-07-30 23:47:00,93.061,93.061,93.017,93.039,192399998.0
2006-07-30 23:48:00,93.031,93.055,93.025,93.044,250399995.0
2006-07-30 23:49:00,93.033,93.038,93.01,93.03,368399995.0
2006-07-30 23:50:00,93.032,93.055,92.995,93.027,225100000.0
2006-07-30 23:51:00,93.033,93.049,93.005,93.026,240999996.0
2006-07-30 23:52:00,93.055,93.055,93.029,93.034,122999999.0
2006-07-30 23:53:00,93.041,93.073,93.023,93.023,306399996.0
2006-07-30 23:54:00,93.044,93.055,93.02,93.03,236999999.0
2006-07-30 23:55:00,93.005,93.054,93.005,93.043,161900001.0
2006-07-30 23:56:00,93.028,93.083,93.022,93.079,138799999.0
2006-07-30 23:57:00,93.036,93.075,93.031,93.058,205399998.0
2006-07-30 23:58:00,93.057,93.075,93.026,93.03,190499999.0
2006-07-30 23:59:00,93.018,93.057,93.003,93.013,262999997.0
2006-07-31 00:00:00,93.046,93.062,93.025,93.028,233199998.0
2006-07-31 00:01:00,93.052,93.066,93.01,93.022,268600000.0
2006-07-31 00:02:00,93.026,93.064,92.993,93.064,205100000.0
2006-07-31 00:03:00,93.047,93.066,93.017,93.044,180600000.0
2006-07-31 00:04:00,93.059,93.082,93.021,93.039,338899998.0
2006-07-31 00:05:00,93.039,93.055,93.013,93.035,248999996.0
2006-07-31 00:06:00,93.026,93.056,93.022,93.033,229899998.0
2006-07-31 00:07:00,93.023,93.049,93.022,93.042,281999999.0
2006-07-31 00:08:00,93.052,93.061,93.025,93.04,205100001.0
2006-07-31 00:09:00,93.03,93.06,93.005,93.03,305599996.0
2006-07-31 00:10:00,93.072,93.072,93.031,93.033,60100000.0
2006-07-31 00:11:00,93.016,93.072,93.015,93.058,379900002.0
2006-07-31 00:12:00,93.049,93.079,93.039,93.056,168799999.0
2006-07-31 00:13:00,93.055,93.103,93.038,93.065,188599999.0
2006-07-31 00:14:00,93.1,93.11,93.06,93.081,193699997.0
2006-07-31 00:15:00,93.075,93.105,93.064,93.064,275199999.0
2006-07-31 00:16:00,93.1,93.122,93.077,93.08,174800002.0
2006-07-31 00:17:00,93.093,93.114,93.058,93.085,274100005.0
2006-07-31 00:18:00,93.078,93.124,93.07,93.093,226100002.0
2006-07-31 00:19:00,93.085,93.099,93.048,93.075,227799998.0
2006-07-31 00:20:00,93.078,93.098,93.053,93.057,248699998.0
2006-07-31 00:21:00,93.06,93.092,93.044,93.07,366199999.0
2006-07-31 00:22:00,93.075,93.103,93.058,93.09,282899994.0
2006-07-31 00:23:00,93.077,93.097,93.053,93.072,274299996.0
2006-07-31 00:24:00,93.112,93.112,93.027,93.031,227899999.0
2006-07-31 00:25:00,93.102,93.102,93.067,93.068,136200000.0
2006-07-31 00:26:00,93.08,93.101,93.057,93.083,225600003.0
2006-07-31 00:27:00,93.073,93.092,93.051,93.063,251700001.0
2006-07-31 00:28:00,93.052,93.095,93.036,93.042,136899999.0
2006-07-31 00:29:00,93.043,93.082,93.043,93.071,245800003.0
2006-07-31 00:30:00,93.043,93.077,93.037,93.059,173799997.0
2006-07-31 00:31:00,93.038,93.07,93.026,93.059,211500002.0
2006-07-31 00:32:00,93.03,93.077,93.01,93.046,155599998.0
2006-07-31 00:33:00,93.085,93.085,93.029,93.038,219799998.0
2006-07-31 00:34:00,93.07,93.091,93.034,93.063,188300001.0
2006-07-31 00:35:00,93.05,93.091,93.048,93.075,179899998.0
2006-07-31 00:36:00,93.093,93.108,93.055,93.063,216299998.0
2006-07-31 00:37:00,93.051,93.075,93.039,93.055,196399997.0
2006-07-31 00:38:00,93.059,93.073,93.037,93.052,291300001.0
2006-07-31 00:39:00,93.034,93.074,93.034,93.055,234800001.0
2006-07-31 00:40:00,93.047,93.082,93.038,93.052,278499999.0
2006-07-31 00:41:00,93.036,93.071,93.036,93.059,159299997.0
2006-07-31 00:42:00,93.043,93.064,93.019,93.05,173300001.0
2006-07-31 00:43:00,93.044,93.058,93.017,93.033,173499998.0
2006-07-31 00:44:00,93.049,93.076,93.029,93.042,233199997.0
2006-07-31 00:45:00,93.064,93.083,93.036,93.043,250300004.0
2006-07-31 00:46:00,93.068,93.091,93.054,93.066,222599999.0
2006-07-31 00:47:00,93.073,93.099,93.056,93.089,242099999.0
2006-07-31 00:48:00,93.101,93.101,93.054,93.054,287599999.0
2006-07-31 00:49:00,93.082,93.099,93.063,93.07,200300002.0
2006-07-31 00:50:00,93.074,93.101,93.065,93.075,408399999.0
2006-07-31 00:51:00,93.066,93.097,93.051,93.095,181200001.0
2006-07-31 00:52:00,93.081,93.097,93.058,93.069,220600000.0
2006-07-31 00:53:00,93.078,93.102,93.063,93.074,209799998.0
2006-07-31 00:54:00,93.085,93.106,93.055,93.078,288700000.0
2006-07-31 00:55:00,93.095,93.122,93.076,93.11,263300001.0
2006-07-31 00:56:00,93.101,93.121,93.082,93.099,246899998.0
2006-07-31 00:57:00,93.112,93.128,93.093,93.114,226099997.0
2006-07-31 00:58:00,93.093,93.131,93.079,93.097,200499998.0
2006-07-31 00:59:00,93.103,93.132,93.09,93.105,227199995.0
2006-07-31 01:00:00,93.116,93.136,93.092,93.106,196399998.0
2006-07-31 01:01:00,93.103,93.137,93.089,93.093,247599999.0
2006-07-31 01:02:00,93.12,93.145,93.092,93.122,208400001.0
2006-07-31 01:03:00,93.116,93.116,93.074,93.074,136899996.0
2006-07-31 01:04:00,93.12,93.129,93.084,93.09,298500002.0
2006-07-31 01:05:00,93.019,93.053,93.012,93.022,40700000.0
2006-07-31 01:06:00,93.084,93.11,93.083,93.105,265899995.0
2006-07-31 01:07:00,93.082,93.1,93.063,93.082,171000001.0
2006-07-31 01:08:00,93.082,93.098,93.076,93.098,129399998.0
2006-07-31 01:09:00,93.073,93.09,93.068,93.089,135100001.0
2006-07-31 01:10:00,93.081,93.098,93.077,93.094,307700002.0
2006-07-31 01:11:00,93.091,93.108,93.077,93.108,219199997.0
2006-07-31 01:12:00,93.089,93.106,93.072,93.088,231299998.0
2006-07-31 01:13:00,93.066,93.097,93.062,93.097,157999998.0
2006-07-31 01:14:00,93.081,93.098,93.068,93.088,150499997.0
2006-07-31 01:15:00,93.085,93.097,93.075,93.077,100099999.0
2006-07-31 01:16:00,93.103,93.111,93.081,93.081,169199999.0
2006-07-31 01:17:00,93.09,93.103,93.073,93.085,180999999.0
2006-07-31 01:18:00,93.108,93.108,93.086,93.092,113800000.0
2006-07-31 01:19:00,93.097,93.106,93.084,93.084,161800001.0
2006-07-31 01:20:00,93.092,93.106,93.073,93.075,311300001.0
2006-07-31 01:21:00,93.084,93.103,93.076,93.092,189600000.0
2006-07-31 01:22:00,93.074,93.1,93.074,93.1,20000000.0
2006-07-31 01:23:00,93.077,93.1,93.073,93.088,114899999.0
2006-07-31 01:24:00,93.098,93.11,93.085,93.087,129299998.0
2006-07-31 01:25:00,93.105,93.125,93.101,93.104,149700001.0
2006-07-31 01:26:00,93.103,93.12,93.093,93.115,265399999.0
2006-07-31 01:27:00,93.099,93.12,93.099,93.12,229799998.0
2006-07-31 01:28:00,93.1,93.12,93.093,93.115,151499999.0
2006-07-31 01:29:00,93.105,93.12,93.079,93.1,244499999.0
2006-07-31 01:30:00,93.125,93.125,93.098,93.098,117899998.0
2006-07-31 01:31:00,93.117,93.126,93.104,93.112,241099995.0
2006-07-31 01:32:00,93.117,93.123,93.103,93.112,187599997.0
2006-07-31 01:33:00,93.119,93.127,93.104,93.104,134300000.0
2006-07-31 01:34:00,93.102,93.125,93.096,93.116,353699997.0
2006-07-31 01:35:00,93.101,93.127,93.101,93.112,217399996.0
2006-07-31 01:36:00,93.116,93.13,93.1,93.12,109599997.0
2006-07-31 01:37:00,93.117,93.13,93.105,93.13,300099998.0
2006-07-31 01:38:00,93.135,93.135,93.106,93.117,135999998.0
2006-07-31 01:39:00,93.11,93.13,93.11,93.13,116000001.0
2006-07-31 01:40:00,93.11,93.126,93.102,93.116,132200001.0
2006-07-31 01:41:00,93.101,93.134,93.101,93.123,218699998.0
2006-07-31 01:42:00,93.11,93.126,93.091,93.119,268699999.0
2006-07-31 01:43:00,93.088,93.104,93.083,93.096,186900005.0
2006-07-31 01:44:00,93.087,93.103,93.082,93.096,275099997.0
2006-07-31 01:45:00,93.103,93.104,93.08,93.08,134099999.0
2006-07-31 01:46:00,93.087,93.108,93.086,93.097,156300000.0
2006-07-31 01:47:00,93.089,93.115,93.089,93.108,148999998.0
2006-07-31 01:48:00,93.115,93.121,93.094,93.112,223200001.0
2006-07-31 01:49:00,93.103,93.105,93.077,93.082,410900002.0
2006-07-31 01:50:00,93.08,93.081,93.05,93.053,257100002.0
2006-07-31 01:51:00,93.066,93.088,93.055,93.068,206500001.0
2006-07-31 01:52:00,93.068,93.089,93.064,93.087,242199998.0
2006-07-31 01:53:00,93.075,93.097,93.064,93.085,200499998.0
2006-07-31 01:54:00,93.074,93.094,93.072,93.087,202400000.0
2006-07-31 01:55:00,93.096,93.103,93.083,93.083,184600004.0
2006-07-31 01:56:00,93.074,93.106,93.068,93.084,263800001.0
2006-07-31 01:57:00,93.078,93.098,93.062,93.08,416100000.0
2006-07-31 01:58:00,93.083,93.083,93.06,93.07,263700001.0
2006-07-31 01:59:00,93.071,93.088,93.062,93.088,285400000.0
2006-07-31 02:00:00,93.063,93.091,93.06,93.091,148599999.0
2006-07-31 02:01:00,93.1,93.114,93.083,93.083,255399996.0
2006-07-31 02:02:00,93.103,93.103,93.084,93.091,145700001.0
2006-07-31 02:03:00,93.077,93.105,93.075,93.091,174000000.0
2006-07-31 02:04:00,93.084,93.103,93.074,93.101,243199998.0
2006-07-31 02:05:00,93.113,93.139,93.103,93.123,188899998.0
2006-07-31 02:06:00,93.106,93.128,93.093,93.11,323900000.0
2006-07-31 02:07:00,93.107,93.109,93.086,93.09,303400000.0
2006-07-31 02:08:00,93.103,93.104,93.081,93.097,218600000.0
2006-07-31 02:09:00,93.09,93.1,93.075,93.075,360599995.0
2006-07-31 02:10:00,93.071,93.092,93.054,93.059,307199998.0
2006-07-31 02:11:00,93.057,93.094,93.05,93.081,270099999.0
2006-07-31 02:12:00,93.088,93.096,93.062,93.062,144800001.0
2006-07-31 02:13:00,93.07,93.077,93.05,93.066,158600000.0
2006-07-31 02:14:00,93.075,93.082,93.065,93.065,55400000.0
2006-07-31 02:15:00,93.074,93.103,93.074,93.102,325499997.0
2006-07-31 02:16:00,93.101,93.114,93.082,93.088,239700000.0
2006-07-31 02:17:00,93.096,93.122,93.094,93.108,306699998.0
2006-07-31 02:18:00,93.122,93.122,93.087,93.093,176200002.0
2006-07-31 02:19:00,93.105,93.117,93.089,93.105,255099999.0
2006-07-31 02:20:00,93.115,93.12,93.1,93.108,214700000.0
2006-07-31 02:21:00,93.114,93.116,93.095,93.095,165600001.0
2006-07-31 02:22:00,93.105,93.108,93.082,93.093,182800000.0
2006-07-31 02:23:00,93.087,93.099,93.075,93.092,387600001.0
2006-07-31 02:24:00,93.085,93.097,93.066,93.067,219499997.0
2006-07-31 02:25:00,93.082,93.099,93.07,93.094,262100006.0
2006-07-31 02:26:00,93.1,93.1,93.06,93.06,100299998.0
2006-07-31 02:27:00,93.103,93.118,93.093,93.093,319799994.0
2006-07-31 02:28:00,93.094,93.116,93.089,93.105,143500001.0
2006-07-31 02:29:00,93.09,93.12,93.089,93.103,219699996.0
2006-07-31 02:30:00,93.091,93.11,93.073,93.09,162399996.0
2006-07-31 02:31:00,93.108,93.128,93.102,93.124,157699997.0
2006-07-31 02:32:00,93.132,93.137,93.114,93.114,142400002.0
2006-07-31 02:33:00,93.12,93.136,93.12,93.136,25400000.0
2006-07-31 02:34:00,93.126,93.143,93.101,93.11,193200001.0
2006-07-31 02:35:00,93.112,93.132,93.095,93.115,235100002.0
2006-07-31 02:36:00,93.118,93.139,93.116,93.132,240700000.0
2006-07-31 02:37:00,93.116,93.139,93.105,93.132,270099998.0
2006-07-31 02:38:00,93.128,93.128,93.102,93.112,293000001.0
2006-07-31 02:39:00,93.113,93.125,93.106,93.123,157000001.0
2006-07-31 02:40:00,93.102,93.122,93.097,93.122,215300000.0
2006-07-31 02:41:00,93.116,93.137,93.107,93.137,339000001.0
2006-07-31 02:42:00,93.132,93.135,93.109,93.122,257899996.0
2006-07-31 02:43:00,93.119,93.122,93.092,93.109,228299998.0
2006-07-31 02:44:00,93.099,93.118,93.097,93.112,164000001.0
2006-07-31 02:45:00,93.105,93.112,93.088,93.099,112100001.0
2006-07-31 02:46:00,93.11,93.118,93.078,93.078,262300003.0
2006-07-31 02:47:00,93.082,93.112,93.081,93.112,188299997.0
2006-07-31 02:48:00,93.115,93.126,93.094,93.1,293600001.0
2006-07-31 02:49:00,93.108,93.108,93.086,93.087,67200002.0
2006-07-31 02:50:00,93.088,93.103,93.078,93.095,288199997.0
2006-07-31 02:51:00,93.097,93.109,93.084,93.086,172300001.0
2006-07-31 02:52:00,93.105,93.117,93.088,93.088,280300001.0
2006-07-31 02:53:00,93.069,93.103,93.069,93.097,268100001.0
2006-07-31 02:54:00,93.09,93.1,93.072,93.088,203199999.0
2006-07-31 02:55:00,93.084,93.099,93.074,93.092,269200002.0
2006-07-31 02:56:00,93.096,93.103,93.05,93.05,294199999.0
2006-07-31 02:57:00,93.043,93.073,93.043,93.053,308399996.0
2006-07-31 02:58:00,93.035,93.053,93.032,93.038,194999999.0
2006-07-31 02:59:00,93.031,93.058,93.029,93.046,338300001.0
2006-07-31 03:00:00,93.041,93.046,93.01,93.032,245500000.0
2006-07-31 03:01:00,93.037,93.052,93.027,93.04,298399992.0
2006-07-31 03:02:00,93.02,93.041,93.016,93.041,257399998.0
2006-07-31 03:03:00,93.04,93.047,93.019,93.034,246800002.0
2006-07-31 03:04:00,93.038,93.038,93.012,93.018,154599996.0
2006-07-31 03:05:00,93.024,93.044,93.001,93.011,130199999.0
2006-07-31 03:06:00,93.02,93.024,92.993,93.004,369100000.0
2006-07-31 03:07:00,93.007,93.037,93.004,93.025,207600004.0
2006-07-31 03:08:00,93.035,93.053,93.018,93.018,293800000.0
2006-07-31 03:09:00,93.027,93.04,93.006,93.006,239999994.0
2006-07-31 03:10:00,92.995,93.009,92.967,92.972,342599998.0
2006-07-31 03:11:00,92.969,92.989,92.968,92.973,330299999.0
2006-07-31 03:12:00,92.969,92.999,92.963,92.972,128699998.0
2006-07-31 03:13:00,92.969,92.99,92.957,92.957,275699999.0
2006-07-31 03:14:00,92.952,92.965,92.943,92.963,221400002.0
2006-07-31 03:15:00,92.953,92.97,92.938,92.97,128300002.0
2006-07-31 03:16:00,92.949,92.984,92.949,92.96,295099998.0
2006-07-31 03:17:00,92.98,92.992,92.98,92.992,73700001.0
2006-07-31 03:18:00,92.982,93.001,92.977,92.998,243300002.0
2006-07-31 03:19:00,93.002,93.005,92.982,92.983,134200001.0
2006-07-31 03:20:00,93.003,93.003,92.982,92.982,128600002.0
2006-07-31 03:21:00,93.001,93.003,92.974,92.987,283399996.0
2006-07-31 03:22:00,92.984,93.003,92.967,92.995,267699999.0
2006-07-31 03:23:00,92.997,92.997,92.97,92.976,185699999.0
2006-07-31 03:24:00,92.989,92.989,92.96,92.961,206899997.0
2006-07-31 03:25:00,92.971,92.989,92.959,92.977,331900001.0
2006-07-31 03:26:00,92.973,92.986,92.969,92.984,176400001.0
2006-07-31 03:27:00,92.964,92.984,92.962,92.972,195699999.0
2006-07-31 03:28:00,92.971,92.971,92.955,92.955,81800000.0
2006-07-31 03:29:00,92.954,92.972,92.954,92.957,137900000.0
2006-07-31 03:30:00,92.982,92.989,92.961,92.961,158300000.0
2006-07-31 03:31:00,92.968,92.98,92.955,92.972,198500000.0
2006-07-31 03:32:00,92.971,92.989,92.959,92.983,183199997.0
2006-07-31 03:33:00,92.985,92.995,92.97,92.971,318700003.0
2006-07-31 03:34:00,92.962,92.98,92.954,92.975,230699998.0
2006-07-31 03:35:00,92.972,92.98,92.954,92.958,371199993.0
2006-07-31 03:36:00,92.957,92.973,92.952,92.973,122499996.0
2006-07-31 03:37:00,92.954,92.976,92.945,92.968,195200000.0
2006-07-31 03:38:00,92.947,92.98,92.947,92.975,147399999.0
2006-07-31 03:39:00,92.971,92.995,92.953,92.953,150100002.0
2006-07-31 03:40:00,92.961,92.997,92.961,92.986,245099997.0
2006-07-31 03:41:00,92.983,92.983,92.966,92.966,21499999.0
2006-07-31 03:42:00,92.987,93.004,92.976,92.984,193499997.0
2006-07-31 03:43:00,92.993,92.997,92.97,92.979,244599995.0
2006-07-31 03:44:00,92.977,93.0,92.958,92.999,351799999.0
2006-07-31 03:45:00,92.964,92.985,92.958,92.97,122100000.0
2006-07-31 03:46:00,92.97,92.983,92.953,92.965,233000000.0
2006-07-31 03:47:00,92.979,92.995,92.973,92.985,212599998.0
2006-07-31 03:48:00,92.967,92.985,92.959,92.978,55800000.0
2006-07-31 03:49:00,92.988,92.988,92.965,92.972,293100000.0
2006-07-31 03:50:00,92.971,92.977,92.95,92.952,216199996.0
2006-07-31 03:51:00,92.982,92.982,92.951,92.951,179599998.0
2006-07-31 03:52:00,92.96,92.987,92.955,92.987,405899996.0
2006-07-31 03:53:00,92.967,92.995,92.967,92.994,216500000.0
2006-07-31 03:54:00,92.982,93.008,92.982,92.999,190499998.0
2006-07-31 03:55:00,92.977,92.994,92.977,92.994,56499999.0
2006-07-31 03:56:00,92.997,92.999,92.981,92.987,204900003.0
2006-07-31 03:57:00,92.996,92.996,92.963,92.963,93400001.0
2006-07-31 03:58:00,92.977,92.989,92.952,92.952,172099995.0
2006-07-31 03:59:00,92.957,92.978,92.952,92.97,218199994.0
2006-07-31 04:00:00,92.958,92.971,92.938,92.953,91799998.0
2006-07-31 04:01:00,92.966,92.978,92.956,92.972,215299999.0
2006-07-31 04:02:00,92.97,92.99,92.957,92.97,143399998.0
2006-07-31 04:03:00,92.976,92.998,92.97,92.998,224800001.0
2006-07-31 04:04:00,92.991,92.999,92.973,92.974,229300001.0
2006-07-31 04:05:00,92.983,92.991,92.966,92.991,116899999.0
2006-07-31 04:06:00,92.976,92.993,92.955,92.972,175600000.0
2006-07-31 04:07:00,92.982,92.984,92.953,92.958,332700004.0
2006-07-31 04:08:00,92.963,92.974,92.951,92.96,176399999.0
2006-07-31 04:09:00,92.978,92.981,92.953,92.953,244400001.0
2006-07-31 04:10:00,92.977,92.985,92.954,92.964,228500001.0
2006-07-31 04:11:00,92.942,92.97,92.942,92.97,243099998.0
2006-07-31 04:12:00,92.965,92.975,92.95,92.967,120200000.0
2006-07-31 04:13:00,92.971,92.976,92.959,92.962,236899998.0
2006-07-31 04:14:00,92.967,92.975,92.952,92.956,68100000.0
2006-07-31 04:15:00,92.973,92.973,92.955,92.961,240699999.0
2006-07-31 04:16:00,92.967,92.978,92.953,92.957,207499997.0
2006-07-31 04:17:00,92.973,92.973,92.951,92.957,71900000.0
2006-07-31 04:18:00,92.965,92.978,92.95,92.955,194200002.0
2006-07-31 04:19:00,92.958,92.958,92.94,92.94,83500001.0
2006-07-31 04:20:00,92.913,92.948,92.913,92.945,324999998.0
2006-07-31 04:21:00,92.949,92.961,92.936,92.956,108299998.0
2006-07-31 04:22:00,92.96,92.961,92.935,92.943,190399997.0
2006-07-31 04:23:00,92.952,92.962,92.944,92.954,103100000.0
2006-07-31 04:24:00,92.951,92.957,92.935,92.939,251999998.0
2006-07-31 04:25:00,92.958,92.958,92.925,92.932,287699995.0
2006-07-31 04:26:00,92.935,92.951,92.935,92.951,19700000.0
2006-07-31 04:27:00,92.95,92.953,92.931,92.934,164700002.0
2006-07-31 04:28:00,92.95,92.95,92.929,92.941,158599997.0
2006-07-31 04:29:00,92.927,92.946,92.92,92.936,191199998.0
2006-07-31 04:30:00,92.941,92.941,92.919,92.935,178899999.0
2006-07-31 04:31:00,92.934,92.938,92.914,92.915,76900000.0
2006-07-31 04:32:00,92.929,92.946,92.918,92.923,101699999.0
2006-07-31 04:33:00,92.908,92.931,92.907,92.925,126599999.0
2006-07-31 04:34:00,92.923,92.923,92.899,92.899,86100000.0
2006-07-31 04:35:00,92.895,92.918,92.895,92.918,158999998.0
2006-07-31 04:36:00,92.896,92.911,92.894,92.909,79500000.0
2006-07-31 04:37:00,92.907,92.917,92.893,92.905,220699995.0
2006-07-31 04:38:00,92.909,92.92,92.893,92.895,310999999.0
2006-07-31 04:39:00,92.916,92.922,92.889,92.912,304399996.0
2006-07-31 04:40:00,92.915,92.915,92.9,92.9,48400000.0
2006-07-31 04:41:00,92.915,92.923,92.899,92.91,194400001.0
2006-07-31 04:42:00,92.927,92.928,92.903,92.928,163800000.0
2006-07-31 04:43:00,92.92,92.92,92.895,92.895,165200001.0
2006-07-31 04:44:00,92.911,92.932,92.911,92.926,194799998.0
2006-07-31 04:45:00,92.932,92.936,92.913,92.923,193400001.0
2006-07-31 04:46:00,92.92,92.928,92.904,92.905,269900004.0
2006-07-31 04:47:00,92.918,92.929,92.893,92.893,109599999.0
2006-07-31 04:48:00,92.918,92.923,92.896,92.91,181400000.0
2006-07-31 04:49:00,92.918,92.918,92.887,92.89,338800001.0
2006-07-31 04:50:00,92.889,92.91,92.885,92.905,276800002.0
2006-07-31 04:51:00,92.882,92.905,92.88,92.9,243300004.0
2006-07-31 04:52:00,92.89,92.909,92.884,92.903,266899994.0
2006-07-31 04:53:00,92.909,92.921,92.888,92.891,378600000.0
2006-07-31 04:54:00,92.907,92.907,92.875,92.875,130799999.0
2006-07-31 04:55:00,92.876,92.898,92.876,92.898,103899997.0
2006-07-31 04:56:00,92.893,92.901,92.871,92.881,197799997.0
2006-07-31 04:57:00,92.877,92.893,92.87,92.883,257199999.0
2006-07-31 04:58:00,92.887,92.887,92.869,92.882,30400000.0
2006-07-31 04:59:00,92.87,92.885,92.85,92.865,67399999.0
2006-07-31 05:00:00,92.878,92.879,92.858,92.866,157199999.0
2006-07-31 05:01:00,92.867,92.867,92.841,92.855,148699998.0
2006-07-31 05:02:00,92.843,92.848,92.803,92.827,166700001.0
2006-07-31 05:03:00,92.844,92.856,92.838,92.849,158800001.0
2006-07-31 05:04:00,92.849,92.864,92.835,92.84,194999999.0
2006-07-31 05:05:00,92.852,92.861,92.832,92.847,177899999.0
2006-07-31 05:06:00,92.857,92.864,92.84,92.848,232500004.0
2006-07-31 05:07:00,92.868,92.873,92.83,92.873,268899998.0
2006-07-31 05:08:00,92.874,92.874,92.846,92.854,180899998.0
2006-07-31 05:09:00,92.883,92.888,92.854,92.865,264400003.0
2006-07-31 05:10:00,92.857,92.875,92.844,92.875,191600000.0
2006-07-31 05:11:00,92.877,92.877,92.845,92.845,101900000.0
2006-07-31 05:12:00,92.861,92.875,92.852,92.865,154799998.0
2006-07-31 05:13:00,92.861,92.872,92.851,92.865,124900002.0
2006-07-31 05:14:00,92.85,92.87,92.85,92.87,206600000.0
2006-07-31 05:15:00,92.861,92.874,92.855,92.874,135899998.0
2006-07-31 05:16:00,92.868,92.881,92.864,92.873,236200001.0
2006-07-31 05:17:00,92.849,92.872,92.849,92.859,188200000.0
2006-07-31 05:18:00,92.866,92.875,92.841,92.873,367899997.0
2006-07-31 05:19:00,92.867,92.886,92.867,92.882,274100001.0
2006-07-31 05:20:00,92.864,92.886,92.859,92.873,313800000.0
2006-07-31 05:21:00,92.888,92.897,92.875,92.875,269699995.0
2006-07-31 05:22:00,92.898,92.906,92.867,92.871,250100000.0
2006-07-31 05:23:00,92.882,92.901,92.867,92.867,183700002.0
2006-07-31 05:24:00,92.856,92.886,92.856,92.886,165600001.0
2006-07-31 05:25:00,92.872,92.886,92.852,92.872,175399999.0
2006-07-31 05:26:00,92.868,92.888,92.865,92.876,249300002.0
2006-07-31 05:27:00,92.874,92.887,92.861,92.875,203100002.0
2006-07-31 05:28:00,92.861,92.889,92.854,92.871,259999995.0
2006-07-31 05:29:00,92.838,92.854,92.838,92.841,46000000.0
2006-07-31 05:30:00,92.818,92.86,92.815,92.86,184099995.0
2006-07-31 05:31:00,92.851,92.865,92.836,92.843,198899999.0
2006-07-31 05:32:00,92.858,92.867,92.837,92.848,316400001.0
2006-07-31 05:33:00,92.853,92.858,92.834,92.845,140400000.0
2006-07-31 05:34:00,92.83,92.847,92.813,92.819,265600000.0
2006-07-31 05:35:00,92.827,92.836,92.809,92.81,263000002.0
2006-07-31 05:36:00,92.815,92.827,92.808,92.812,80999999.0
2006-07-31 05:37:00,92.821,92.845,92.816,92.819,298500001.0
2006-07-31 05:38:00,92.829,92.875,92.829,92.875,199099997.0
2006-07-31 05:39:00,92.875,92.88,92.852,92.86,267999998.0
2006-07-31 05:40:00,92.866,92.881,92.857,92.87,99999998.0
2006-07-31 05:41:00,92.843,92.874,92.836,92.84,219599999.0
2006-07-31 05:42:00,92.836,92.853,92.829,92.845,275599998.0
2006-07-31 05:43:00,92.852,92.858,92.828,92.844,154799999.0
2006-07-31 05:44:00,92.835,92.864,92.835,92.854,224700004.0
2006-07-31 05:45:00,92.855,92.855,92.84,92.84,8800000.0
2006-07-31 05:46:00,92.839,92.866,92.839,92.866,92700001.0
2006-07-31 05:47:00,92.838,92.861,92.781,92.857,225699995.0
2006-07-31 05:48:00,92.863,92.867,92.84,92.84,165899997.0
2006-07-31 05:49:00,92.862,92.871,92.844,92.845,197700000.0
2006-07-31 05:50:00,92.848,92.859,92.833,92.853,145000001.0
2006-07-31 05:51:00,92.859,92.859,92.827,92.849,186000001.0
2006-07-31 05:52:00,92.828,92.862,92.828,92.849,170100000.0
2006-07-31 05:53:00,92.852,92.856,92.834,92.837,201499998.0
2006-07-31 05:54:00,92.836,92.848,92.816,92.833,162700001.0
2006-07-31 05:55:00,92.802,92.833,92.802,92.828,273799997.0
2006-07-31 05:56:00,92.807,92.83,92.803,92.809,228800001.0
2006-07-31 05:57:00,92.828,92.832,92.811,92.815,206899999.0
2006-07-31 05:58:00,92.832,92.832,92.807,92.807,209700002.0
2006-07-31 05:59:00,92.817,92.833,92.814,92.817,171800001.0
2006-07-31 06:00:00,92.806,92.833,92.805,92.833,193100002.0
2006-07-31 06:01:00,92.817,92.839,92.803,92.817,272999997.0
2006-07-31 06:02:00,92.819,92.841,92.813,92.833,323099998.0
2006-07-31 06:03:00,92.841,92.844,92.816,92.835,322299997.0
2006-07-31 06:04:00,92.817,92.853,92.814,92.835,216999999.0
2006-07-31 06:05:00,92.837,92.843,92.815,92.815,342900002.0
2006-07-31 06:06:00,92.833,92.848,92.819,92.848,341599997.0
2006-07-31 06:07:00,92.838,92.841,92.823,92.83,266799997.0
2006-07-31 06:08:00,92.847,92.847,92.823,92.834,220200000.0
2006-07-31 06:09:00,92.827,92.853,92.824,92.853,168600000.0
2006-07-31 06:10:00,92.823,92.843,92.807,92.823,356599997.0
2006-07-31 06:11:00,92.821,92.832,92.788,92.816,205299997.0
2006-07-31 06:12:00,92.813,92.833,92.802,92.808,314900000.0
2006-07-31 06:13:00,92.799,92.821,92.798,92.808,236600000.0
2006-07-31 06:14:00,92.798,92.816,92.792,92.813,230599999.0
2006-07-31 06:15:00,92.796,92.829,92.796,92.825,218899998.0
2006-07-31 06:16:00,92.83,92.837,92.813,92.821,239199998.0
2006-07-31 06:17:00,92.82,92.829,92.802,92.815,348900004.0
2006-07-31 06:18:00,92.823,92.823,92.798,92.806,107700000.0
2006-07-31 06:19:00,92.822,92.828,92.806,92.824,190199996.0
2006-07-31 06:20:00,92.826,92.826,92.815,92.815,83500001.0
2006-07-31 06:21:00,92.819,92.819,92.797,92.797,69599999.0
2006-07-31 06:22:00,92.808,92.828,92.808,92.828,167899998.0
2006-07-31 06:23:00,92.828,92.832,92.812,92.83,212599996.0
2006-07-31 06:24:00,92.836,92.836,92.808,92.828,212000001.0
2006-07-31 06:25:00,92.817,92.825,92.797,92.809,260299999.0
2006-07-31 06:26:00,92.81,92.824,92.81,92.824,35400000.0
2006-07-31 06:27:00,92.809,92.826,92.803,92.812,270499997.0
2006-07-31 06:28:00,92.813,92.829,92.79,92.81,147999999.0
2006-07-31 06:29:00,92.81,92.831,92.808,92.831,186100001.0
2006-07-31 06:30:00,92.832,92.845,92.815,92.831,196300000.0
2006-07-31 06:31:00,92.84,92.84,92.807,92.807,131200003.0
2006-07-31 06:32:00,92.828,92.848,92.82,92.84,381299997.0
2006-07-31 06:33:00,92.829,92.845,92.82,92.843,284400001.0
2006-07-31 06:34:00,92.823,92.836,92.817,92.829,106499999.0
2006-07-31 06:35:00,92.831,92.84,92.807,92.825,314499995.0
2006-07-31 06:36:00,92.808,92.828,92.808,92.823,120499999.0
2006-07-31 06:37:00,92.827,92.827,92.792,92.792,75999999.0
2006-07-31 06:38:00,92.811,92.811,92.779,92.779,101099998.0
2006-07-31 06:39:00,92.789,92.811,92.789,92.792,159300002.0
2006-07-31 06:40:00,92.792,92.818,92.792,92.818,170199999.0
2006-07-31 06:41:00,92.797,92.815,92.788,92.805,208200002.0
2006-07-31 06:42:00,92.782,92.807,92.781,92.801,200600000.0
2006-07-31 06:43:00,92.807,92.818,92.794,92.799,179100000.0
2006-07-31 06:44:00,92.787,92.809,92.787,92.809,89900002.0
2006-07-31 06:45:00,92.781,92.809,92.781,92.805,219600001.0
2006-07-31 06:46:00,92.793,92.806,92.783,92.797,92599999.0
2006-07-31 06:47:00,92.783,92.801,92.778,92.778,162499998.0
2006-07-31 06:48:00,92.792,92.804,92.784,92.799,68999999.0
2006-07-31 06:49:00,92.818,92.818,92.786,92.803,134099999.0
2006-07-31 06:50:00,92.805,92.807,92.79,92.794,44700000.0
2006-07-31 06:51:00,92.791,92.82,92.791,92.82,267100000.0
2006-07-31 06:52:00,92.792,92.811,92.771,92.797,256199999.0
2006-07-31 06:53:00,92.798,92.798,92.763,92.763,169000001.0
2006-07-31 06:54:00,92.759,92.775,92.753,92.775,132400000.0
2006-07-31 06:55:00,92.778,92.798,92.774,92.794,191499997.0
2006-07-31 06:56:00,92.783,92.805,92.777,92.79,252000002.0
2006-07-31 06:57:00,92.78,92.795,92.777,92.782,166200001.0
2006-07-31 06:58:00,92.784,92.801,92.772,92.797,232099999.0
2006-07-31 06:59:00,92.772,92.795,92.772,92.79,163099998.0
2006-07-31 07:00:00,92.765,92.782,92.757,92.777,196200001.0
2006-07-31 07:01:00,92.782,92.798,92.774,92.798,303500003.0
2006-07-31 07:02:00,92.788,92.788,92.761,92.763,198199999.0
2006-07-31 07:03:00,92.771,92.771,92.737,92.737,97300000.0
2006-07-31 07:04:00,92.751,92.762,92.734,92.75,244899997.0
2006-07-31 07:05:00,92.752,92.752,92.729,92.73,121500000.0
2006-07-31 07:06:00,92.739,92.757,92.739,92.757,45399999.0
2006-07-31 07:07:00,92.77,92.783,92.758,92.758,158199998.0
2006-07-31 07:08:00,92.747,92.768,92.747,92.768,118799999.0
2006-07-31 07:09:00,92.772,92.773,92.762,92.768,50500000.0
2006-07-31 07:10:00,92.732,92.751,92.722,92.722,157199999.0
2006-07-31 07:11:00,92.731,92.746,92.712,92.721,243399999.0
2006-07-31 07:12:00,92.724,92.754,92.724,92.737,191699999.0
2006-07-31 07:13:00,92.737,92.738,92.706,92.719,330699999.0
2006-07-31 07:14:00,92.73,92.748,92.717,92.726,362999998.0
2006-07-31 07:15:00,92.748,92.748,92.726,92.736,140400000.0
2006-07-31 07:16:00,92.742,92.754,92.719,92.736,159999998.0
2006-07-31 07:17:00,92.743,92.75,92.725,92.732,163099997.0
2006-07-31 07:18:00,92.731,92.75,92.727,92.727,146099998.0
2006-07-31 07:19:00,92.737,92.745,92.707,92.707,225399998.0
2006-07-31 07:20:00,92.715,92.718,92.691,92.692,168100002.0
2006-07-31 07:21:00,92.703,92.714,92.697,92.711,80900001.0
2006-07-31 07:22:00,92.726,92.729,92.708,92.708,107399997.0
2006-07-31 07:23:00,92.745,92.762,92.732,92.745,340300003.0
2006-07-31 07:24:00,92.764,92.764,92.739,92.745,188799999.0
2006-07-31 07:25:00,92.746,92.766,92.743,92.756,227199997.0
2006-07-31 07:26:00,92.763,92.769,92.737,92.753,283099997.0
2006-07-31 07:27:00,92.75,92.766,92.73,92.747,202000004.0
2006-07-31 07:28:00,92.75,92.771,92.75,92.765,200600001.0
2006-07-31 07:29:00,92.758,92.778,92.746,92.774,143199999.0
2006-07-31 07:30:00,92.768,92.78,92.76,92.775,177599998.0
2006-07-31 07:31:00,92.768,92.782,92.76,92.782,140100001.0
2006-07-31 07:32:00,92.777,92.777,92.756,92.757,122599998.0
2006-07-31 07:33:00,92.758,92.787,92.741,92.787,141900003.0
2006-07-31 07:34:00,92.758,92.782,92.758,92.774,258199999.0
2006-07-31 07:35:00,92.774,92.776,92.752,92.759,311799997.0
2006-07-31 07:36:00,92.747,92.774,92.742,92.774,217799999.0
2006-07-31 07:37:00,92.772,92.776,92.746,92.753,146799998.0
2006-07-31 07:38:00,92.733,92.759,92.733,92.755,124100000.0
2006-07-31 07:39:00,92.732,92.745,92.716,92.731,279099998.0
2006-07-31 07:40:00,92.715,92.715,92.696,92.698,136899999.0
2006-07-31 07:41:00,92.714,92.723,92.694,92.71,141599998.0
2006-07-31 07:42:00,92.706,92.714,92.686,92.696,377299999.0
2006-07-31 07:43:00,92.69,92.711,92.688,92.699,312999999.0
2006-07-31 07:44:00,92.722,92.722,92.693,92.704,168400000.0
2006-07-31 07:45:00,92.7,92.723,92.683,92.699,233999999.0
2006-07-31 07:46:00,92.712,92.712,92.674,92.691,211600002.0
2006-07-31 07:47:00,92.698,92.714,92.698,92.712,168999997.0
2006-07-31 07:48:00,92.705,92.718,92.694,92.7,118500000.0
2006-07-31 07:49:00,92.709,92.728,92.707,92.725,176199998.0
2006-07-31 07:50:00,92.722,92.722,92.692,92.695,180400001.0
2006-07-31 07:51:00,92.702,92.713,92.688,92.703,181399999.0
2006-07-31 07:52:00,92.682,92.731,92.682,92.731,169400000.0
2006-07-31 07:53:00,92.716,92.732,92.699,92.714,243700001.0
2006-07-31 07:54:00,92.707,92.732,92.707,92.732,113799998.0
2006-07-31 07:55:00,92.743,92.754,92.724,92.73,266400002.0
2006-07-31 07:56:00,92.743,92.755,92.728,92.741,200299997.0
2006-07-31 07:57:00,92.723,92.752,92.72,92.73,199099996.0
2006-07-31 07:58:00,92.7,92.73,92.7,92.73,110800000.0
2006-07-31 07:59:00,92.73,92.73,92.697,92.702,207800000.0
2006-07-31 08:00:00,92.711,92.732,92.696,92.711,399700001.0
2006-07-31 08:01:00,92.706,92.712,92.672,92.672,250300003.0
2006-07-31 08:02:00,92.689,92.702,92.679,92.695,133300001.0
2006-07-31 08:03:00,92.676,92.702,92.673,92.696,251800000.0
2006-07-31 08:04:00,92.691,92.704,92.672,92.685,178099996.0
2006-07-31 08:05:00,92.669,92.669,92.646,92.646,270000002.0
2006-07-31 08:06:00,92.65,92.652,92.632,92.638,212399996.0
2006-07-31 08:07:00,92.645,92.659,92.626,92.637,178600003.0
2006-07-31 08:08:00,92.637,92.662,92.636,92.653,305500002.0
2006-07-31 08:09:00,92.65,92.655,92.63,92.644,175200001.0
2006-07-31 08:10:00,92.642,92.642,92.616,92.635,132499999.0
2006-07-31 08:11:00,92.622,92.644,92.611,92.62,137799997.0
2006-07-31 08:12:00,92.619,92.64,92.614,92.627,177699998.0
2006-07-31 08:13:00,92.612,92.631,92.594,92.612,198300001.0
2006-07-31 08:14:00,92.618,92.637,92.614,92.626,174999999.0
2006-07-31 08:15:00,92.623,92.638,92.612,92.621,233300001.0
2006-07-31 08:16:00,92.624,92.624,92.592,92.592,111000001.0
2006-07-31 08:17:00,92.61,92.632,92.606,92.611,99699999.0
2006-07-31 08:18:00,92.627,92.648,92.623,92.637,223199998.0
2006-07-31 08:19:00,92.65,92.656,92.618,92.633,276599997.0
2006-07-31 08:20:00,92.641,92.655,92.616,92.633,144400001.0
2006-07-31 08:21:00,92.632,92.645,92.623,92.642,180299997.0
2006-07-31 08:22:00,92.641,92.641,92.622,92.622,193899997.0
2006-07-31 08:23:00,92.616,92.644,92.616,92.625,210299999.0
2006-07-31 08:24:00,92.639,92.641,92.617,92.617,277799999.0
2006-07-31 08:25:00,92.64,92.648,92.623,92.635,84899999.0
2006-07-31 08:26:00,92.645,92.65,92.627,92.63,265600000.0
2006-07-31 08:27:00,92.625,92.652,92.625,92.646,209699998.0
2006-07-31 08:28:00,92.641,92.663,92.623,92.647,245699998.0
2006-07-31 08:29:00,92.662,92.686,92.654,92.66,219500000.0
2006-07-31 08:30:00,92.675,92.675,92.638,92.643,212800003.0
2006-07-31 08:31:00,92.662,92.662,92.626,92.635,227699999.0
2006-07-31 08:32:00,92.64,92.658,92.64,92.658,74399998.0
2006-07-31 08:33:00,92.658,92.658,92.623,92.623,129899998.0
2006-07-31 08:34:00,92.641,92.641,92.615,92.62,215499997.0
2006-07-31 08:35:00,92.64,92.653,92.627,92.639,154300000.0
2006-07-31 08:36:00,92.635,92.664,92.635,92.654,509400005.0
2006-07-31 08:37:00,92.653,92.656,92.625,92.627,207000000.0
2006-07-31 08:38:00,92.623,92.644,92.621,92.644,163499999.0
2006-07-31 08:39:00,92.63,92.643,92.61,92.63,201199998.0
2006-07-31 08:40:00,92.639,92.652,92.618,92.633,186800001.0
2006-07-31 08:41:00,92.655,92.66,92.641,92.641,138899999.0
2006-07-31 08:42:00,92.655,92.657,92.625,92.644,292400002.0
2006-07-31 08:43:00,92.654,92.658,92.631,92.643,228000003.0
2006-07-31 08:44:00,92.653,92.658,92.621,92.621,228400001.0
2006-07-31 08:45:00,92.632,92.647,92.617,92.638,198299999.0
2006-07-31 08:46:00,92.639,92.652,92.626,92.632,81599997.0
2006-07-31 08:47:00,92.651,92.666,92.636,92.645,252799998.0
2006-07-31 08:48:00,92.665,92.675,92.649,92.649,235900000.0
2006-07-31 08:49:00,92.658,92.665,92.637,92.652,254199993.0
2006-07-31 08:50:00,92.633,92.673,92.633,92.671,128999998.0
2006-07-31 08:51:00,92.673,92.673,92.614,92.614,295500001.0
2006-07-31 08:52:00,92.638,92.654,92.629,92.644,127899997.0
2006-07-31 08:53:00,92.653,92.661,92.623,92.637,291799997.0
2006-07-31 08:54:00,92.655,92.671,92.639,92.649,237600003.0
2006-07-31 08:55:00,92.668,92.688,92.655,92.66,159500001.0
2006-07-31 08:56:00,92.682,92.696,92.664,92.664,249200000.0
2006-07-31 08:57:00,92.666,92.694,92.666,92.69,365800002.0
2006-07-31 08:58:00,92.69,92.69,92.66,92.661,206900001.0
2006-07-31 08:59:00,92.647,92.673,92.646,92.673,145199999.0
2006-07-31 09:00:00,92.679,92.685,92.654,92.677,291399998.0
2006-07-31 09:01:00,92.646,92.663,92.64,92.656,247699999.0
2006-07-31 09:02:00,92.663,92.677,92.648,92.664,293799998.0
2006-07-31 09:03:00,92.677,92.677,92.652,92.652,213099996.0
2006-07-31 09:04:00,92.66,92.67,92.644,92.648,164899997.0
2006-07-31 09:05:00,92.663,92.683,92.655,92.682,226300004.0
2006-07-31 09:06:00,92.686,92.686,92.65,92.65,137599998.0
2006-07-31 09:07:00,92.664,92.683,92.654,92.671,170999998.0
2006-07-31 09:08:00,92.665,92.689,92.643,92.663,138600000.0
2006-07-31 09:09:00,92.677,92.678,92.647,92.658,192200000.0
2006-07-31 09:10:00,92.664,92.691,92.664,92.672,213900000.0
2006-07-31 09:11:00,92.677,92.702,92.677,92.692,85099999.0
2006-07-31 09:12:00,92.687,92.699,92.674,92.683,311600005.0
2006-07-31 09:13:00,92.672,92.69,92.665,92.674,156099999.0
2006-07-31 09:14:00,92.66,92.694,92.66,92.69,322499995.0
2006-07-31 09:15:00,92.667,92.683,92.652,92.67,227800004.0
2006-07-31 09:16:00,92.682,92.685,92.667,92.667,37700000.0
2006-07-31 09:17:00,92.687,92.708,92.683,92.705,246299997.0
2006-07-31 09:18:00,92.672,92.699,92.668,92.674,236099998.0
2006-07-31 09:19:00,92.692,92.711,92.689,92.706,222200001.0
2006-07-31 09:20:00,92.707,92.707,92.676,92.685,371600005.0
2006-07-31 09:21:00,92.707,92.715,92.691,92.694,274099999.0
2006-07-31 09:22:00,92.697,92.722,92.697,92.713,220599999.0
2006-07-31 09:23:00,92.712,92.714,92.693,92.693,239099999.0
2006-07-31 09:24:00,92.712,92.712,92.682,92.682,70800000.0
2006-07-31 09:25:00,92.688,92.725,92.686,92.706,382900000.0
2006-07-31 09:26:00,92.692,92.716,92.692,92.716,54499998.0
2006-07-31 09:27:00,92.709,92.72,92.686,92.711,366899997.0
2006-07-31 09:28:00,92.715,92.724,92.695,92.703,272300000.0
2006-07-31 09:29:00,92.728,92.728,92.702,92.71,139799999.0
2006-07-31 09:30:00,92.702,92.72,92.69,92.7,223299999.0
2006-07-31 09:31:00,92.693,92.726,92.693,92.726,206199995.0
2006-07-31 09:32:00,92.723,92.736,92.706,92.719,211400000.0
2006-07-31 09:33:00,92.718,92.748,92.718,92.744,265100000.0
2006-07-31 09:34:00,92.718,92.746,92.718,92.744,212800000.0
2006-07-31 09:35:00,92.723,92.749,92.719,92.733,184499999.0
2006-07-31 09:36:00,92.738,92.738,92.713,92.717,276899997.0
2006-07-31 09:37:00,92.734,92.736,92.694,92.703,288899995.0
2006-07-31 09:38:00,92.715,92.731,92.696,92.723,325300004.0
2006-07-31 09:39:00,92.734,92.743,92.72,92.722,289699998.0
2006-07-31 09:40:00,92.727,92.743,92.718,92.735,288499997.0
2006-07-31 09:41:00,92.741,92.764,92.735,92.761,173799998.0
2006-07-31 09:42:00,92.759,92.767,92.732,92.758,207199999.0
2006-07-31 09:43:00,92.744,92.766,92.736,92.754,274300001.0
2006-07-31 09:44:00,92.747,92.747,92.719,92.723,134300002.0
2006-07-31 09:45:00,92.721,92.736,92.7,92.713,229700001.0
2006-07-31 09:46:00,92.699,92.721,92.697,92.721,202999997.0
2006-07-31 09:47:00,92.694,92.713,92.684,92.696,162100000.0
2006-07-31 09:48:00,92.696,92.707,92.676,92.693,168900000.0
2006-07-31 09:49:00,92.694,92.712,92.655,92.655,213699997.0
2006-07-31 09:50:00,92.672,92.689,92.657,92.667,304699999.0
2006-07-31 09:51:00,92.688,92.698,92.664,92.681,281900003.0
2006-07-31 09:52:00,92.694,92.714,92.679,92.7,191399997.0
2006-07-31 09:53:00,92.707,92.709,92.678,92.701,212699996.0
2006-07-31 09:54:00,92.715,92.721,92.697,92.697,245200004.0
2006-07-31 09:55:00,92.688,92.702,92.671,92.685,206599996.0
2006-07-31 09:56:00,92.705,92.708,92.689,92.694,228499999.0
2006-07-31 09:57:00,92.694,92.705,92.678,92.682,227799998.0
2006-07-31 09:58:00,92.694,92.72,92.676,92.711,269399999.0
2006-07-31 09:59:00,92.71,92.727,92.705,92.727,216200004.0
2006-07-31 10:00:00,92.721,92.749,92.714,92.749,154599998.0
2006-07-31 10:01:00,92.73,92.747,92.701,92.701,181900002.0
2006-07-31 10:02:00,92.738,92.746,92.722,92.736,203599998.0
2006-07-31 10:03:00,92.721,92.746,92.721,92.743,259299997.0
2006-07-31 10:04:00,92.746,92.746,92.727,92.727,51800000.0
2006-07-31 10:05:00,92.733,92.752,92.716,92.743,328299997.0
2006-07-31 10:06:00,92.739,92.746,92.727,92.733,26699999.0
2006-07-31 10:07:00,92.74,92.764,92.729,92.75,402099993.0
2006-07-31 10:08:00,92.755,92.768,92.735,92.747,278999999.0
2006-07-31 10:09:00,92.747,92.775,92.747,92.775,119600002.0
2006-07-31 10:10:00,92.758,92.782,92.755,92.764,342399999.0
2006-07-31 10:11:00,92.765,92.778,92.75,92.766,206799999.0
2006-07-31 10:12:00,92.771,92.774,92.744,92.744,200100003.0
2006-07-31 10:13:00,92.756,92.775,92.749,92.761,85999998.0
2006-07-31 10:14:00,92.757,92.771,92.749,92.754,157199999.0
2006-07-31 10:15:00,92.784,92.784,92.752,92.758,217499997.0
2006-07-31 10:16:00,92.768,92.782,92.745,92.761,281900002.0
2006-07-31 10:17:00,92.76,92.773,92.74,92.744,174399996.0
2006-07-31 10:18:00,92.759,92.779,92.755,92.755,169700000.0
2006-07-31 10:19:00,92.768,92.77,92.741,92.742,335200002.0
2006-07-31 10:20:00,92.749,92.765,92.731,92.753,346500005.0
2006-07-31 10:21:00,92.75,92.771,92.738,92.748,315600001.0
2006-07-31 10:22:00,92.749,92.768,92.74,92.742,423399991.0
2006-07-31 10:23:00,92.744,92.751,92.725,92.749,286899991.0
2006-07-31 10:24:00,92.745,92.745,92.712,92.722,126299996.0
2006-07-31 10:25:00,92.734,92.736,92.719,92.719,169799999.0
2006-07-31 10:26:00,92.717,92.729,92.703,92.728,228900000.0
2006-07-31 10:27:00,92.71,92.732,92.71,92.73,122600002.0
2006-07-31 10:28:00,92.697,92.722,92.694,92.714,240700002.0
2006-07-31 10:29:00,92.719,92.726,92.702,92.702,176200001.0
2006-07-31 10:30:00,92.712,92.712,92.679,92.679,109199998.0
2006-07-31 10:31:00,92.677,92.695,92.642,92.684,146399999.0
2006-07-31 10:32:00,92.677,92.691,92.665,92.691,157499999.0
2006-07-31 10:33:00,92.696,92.696,92.669,92.671,199900003.0
2006-07-31 10:34:00,92.667,92.689,92.667,92.684,212499999.0
2006-07-31 10:35:00,92.673,92.691,92.668,92.68,131299998.0
2006-07-31 10:36:00,92.677,92.701,92.667,92.676,337899999.0
2006-07-31 10:37:00,92.676,92.706,92.676,92.7,289499998.0
2006-07-31 10:38:00,92.688,92.692,92.668,92.668,174199996.0
2006-07-31 10:39:00,92.673,92.686,92.659,92.669,187200003.0
2006-07-31 10:40:00,92.641,92.667,92.636,92.648,153099999.0
2006-07-31 10:41:00,92.631,92.645,92.619,92.64,177100001.0
2006-07-31 10:42:00,92.63,92.656,92.622,92.656,337700003.0
2006-07-31 10:43:00,92.64,92.662,92.627,92.662,245299999.0
2006-07-31 10:44:00,92.667,92.667,92.631,92.631,260399997.0
2006-07-31 10:45:00,92.644,92.657,92.63,92.643,409199998.0
2006-07-31 10:46:00,92.645,92.649,92.625,92.637,332699999.0
2006-07-31 10:47:00,92.63,92.643,92.621,92.643,208900002.0
2006-07-31 10:48:00,92.631,92.655,92.629,92.638,239099996.0
2006-07-31 10:49:00,92.649,92.66,92.628,92.65,250199997.0
2006-07-31 10:50:00,92.663,92.668,92.647,92.65,147000001.0
2006-07-31 10:51:00,92.67,92.674,92.65,92.659,280800000.0
2006-07-31 10:52:00,92.662,92.669,92.643,92.665,263200001.0
2006-07-31 10:53:00,92.654,92.672,92.647,92.66,297700002.0
2006-07-31 10:54:00,92.656,92.663,92.601,92.637,235199996.0
2006-07-31 10:55:00,92.652,92.677,92.643,92.677,276100000.0
2006-07-31 10:56:00,92.66,92.68,92.648,92.68,238300002.0
2006-07-31 10:57:00,92.674,92.687,92.657,92.665,288900000.0
2006-07-31 10:58:00,92.673,92.686,92.649,92.671,304899994.0
2006-07-31 10:59:00,92.68,92.687,92.659,92.659,122999999.0
2006-07-31 11:00:00,92.66,92.682,92.656,92.675,168899999.0
2006-07-31 11:01:00,92.695,92.695,92.655,92.656,236500002.0
2006-07-31 11:02:00,92.651,92.676,92.651,92.663,242199997.0
2006-07-31 11:03:00,92.663,92.664,92.64,92.645,177400004.0
2006-07-31 11:04:00,92.666,92.672,92.646,92.655,314700002.0
2006-07-31 11:05:00,92.651,92.68,92.646,92.666,394699998.0
2006-07-31 11:06:00,92.666,92.683,92.652,92.681,159400002.0
2006-07-31 11:07:00,92.666,92.687,92.665,92.666,386099995.0
2006-07-31 11:08:00,92.665,92.718,92.665,92.687,184200000.0
2006-07-31 11:09:00,92.716,92.726,92.699,92.717,353700001.0
2006-07-31 11:10:00,92.703,92.724,92.703,92.723,147799997.0
2006-07-31 11:11:00,92.717,92.736,92.694,92.721,312799996.0
2006-07-31 11:12:00,92.747,92.771,92.738,92.765,201300000.0
2006-07-31 11:13:00,92.762,92.773,92.743,92.758,249300003.0
2006-07-31 11:14:00,92.773,92.788,92.764,92.777,326100003.0
2006-07-31 11:15:00,92.772,92.779,92.754,92.754,230499997.0
2006-07-31 11:16:00,92.773,92.777,92.749,92.759,312100000.0
2006-07-31 11:17:00,92.759,92.795,92.757,92.795,190699999.0
2006-07-31 11:18:00,92.778,92.798,92.766,92.777,381099994.0
2006-07-31 11:19:00,92.768,92.768,92.747,92.747,86100001.0
2006-07-31 11:20:00,92.767,92.783,92.756,92.768,320700007.0
2006-07-31 11:21:00,92.77,92.77,92.743,92.749,347300001.0
2006-07-31 11:22:00,92.75,92.77,92.749,92.762,162600000.0
2006-07-31 11:23:00,92.737,92.753,92.731,92.749,110400000.0
2006-07-31 11:24:00,92.742,92.762,92.74,92.762,183599998.0
2006-07-31 11:25:00,92.742,92.763,92.73,92.756,225500001.0
2006-07-31 11:26:00,92.765,92.775,92.744,92.754,251699997.0
2006-07-31 11:27:00,92.782,92.79,92.767,92.77,256000003.0
2006-07-31 11:28:00,92.77,92.797,92.764,92.77,348200004.0
2006-07-31 11:29:00,92.753,92.776,92.733,92.776,295899999.0
2006-07-31 11:30:00,92.776,92.787,92.76,92.775,213500000.0
2006-07-31 11:31:00,92.788,92.799,92.776,92.793,190200001.0
2006-07-31 11:32:00,92.802,92.808,92.775,92.778,303499998.0
2006-07-31 11:33:00,92.779,92.79,92.746,92.746,191599998.0
2006-07-31 11:34:00,92.77,92.789,92.75,92.771,280700005.0
2006-07-31 11:35:00,92.761,92.791,92.761,92.791,136100000.0
2006-07-31 11:36:00,92.78,92.78,92.748,92.748,161500001.0
2006-07-31 11:37:00,92.745,92.765,92.737,92.741,286199999.0
2006-07-31 11:38:00,92.731,92.75,92.717,92.73,224099998.0
2006-07-31 11:39:00,92.728,92.745,92.712,92.731,224600003.0
2006-07-31 11:40:00,92.75,92.755,92.718,92.741,180900000.0
2006-07-31 11:41:00,92.753,92.768,92.745,92.757,289200004.0
2006-07-31 11:42:00,92.751,92.773,92.751,92.751,272199999.0
2006-07-31 11:43:00,92.749,92.772,92.747,92.772,233100002.0
2006-07-31 11:44:00,92.761,92.786,92.76,92.773,382199995.0
2006-07-31 11:45:00,92.752,92.777,92.75,92.777,211100001.0
2006-07-31 11:46:00,92.753,92.771,92.753,92.77,98800000.0
2006-07-31 11:47:00,92.751,92.78,92.751,92.778,209500001.0
2006-07-31 11:48:00,92.753,92.776,92.753,92.774,211400002.0
2006-07-31 11:49:00,92.77,92.78,92.749,92.754,288600000.0
2006-07-31 11:50:00,92.771,92.786,92.756,92.772,315899997.0
2006-07-31 11:51:00,92.764,92.786,92.763,92.777,245099995.0
2006-07-31 11:52:00,92.765,92.782,92.751,92.776,344599998.0
2006-07-31 11:53:00,92.776,92.799,92.764,92.782,338900003.0
2006-07-31 11:54:00,92.767,92.794,92.765,92.782,206500001.0
2006-07-31 11:55:00,92.777,92.78,92.76,92.763,79599998.0
2006-07-31 11:56:00,92.759,92.795,92.758,92.785,151100000.0
2006-07-31 11:57:00,92.772,92.802,92.77,92.802,82900000.0
2006-07-31 11:58:00,92.801,92.807,92.78,92.782,245900002.0
2006-07-31 11:59:00,92.786,92.809,92.783,92.804,348399995.0
2006-07-31 12:00:00,92.808,92.811,92.782,92.801,319599996.0
2006-07-31 12:01:00,92.804,92.811,92.78,92.793,179000001.0
2006-07-31 12:02:00,92.797,92.814,92.782,92.803,240399997.0
2006-07-31 12:03:00,92.795,92.806,92.781,92.785,187999999.0
2006-07-31 12:04:00,92.779,92.787,92.765,92.783,357699997.0
2006-07-31 12:05:00,92.762,92.781,92.751,92.762,167999997.0
2006-07-31 12:06:00,92.76,92.76,92.736,92.749,204700001.0
2006-07-31 12:07:00,92.755,92.77,92.737,92.753,376399999.0
2006-07-31 12:08:00,92.753,92.77,92.748,92.767,232299997.0
2006-07-31 12:09:00,92.766,92.779,92.751,92.751,172499999.0
2006-07-31 12:10:00,92.77,92.791,92.76,92.76,252299999.0
2006-07-31 12:11:00,92.764,92.78,92.747,92.767,182299997.0
2006-07-31 12:12:00,92.768,92.773,92.734,92.734,250999997.0
2006-07-31 12:13:00,92.764,92.767,92.728,92.728,121300001.0
2006-07-31 12:14:00,92.741,92.755,92.729,92.743,263999995.0
2006-07-31 12:15:00,92.728,92.743,92.709,92.737,177499997.0
2006-07-31 12:16:00,92.732,92.738,92.712,92.72,201299999.0
2006-07-31 12:17:00,92.727,92.753,92.723,92.745,198699999.0
2006-07-31 12:18:00,92.761,92.763,92.724,92.724,221999995.0
2006-07-31 12:19:00,92.747,92.762,92.727,92.727,227900000.0
2006-07-31 12:20:00,92.735,92.747,92.719,92.734,189199999.0
2006-07-31 12:21:00,92.743,92.754,92.718,92.727,295100002.0
2006-07-31 12:22:00,92.74,92.755,92.728,92.742,269200005.0
2006-07-31 12:23:00,92.75,92.75,92.722,92.746,150799999.0
2006-07-31 12:24:00,92.749,92.769,92.74,92.751,200200002.0
2006-07-31 12:25:00,92.754,92.766,92.731,92.745,183599999.0
2006-07-31 12:26:00,92.758,92.758,92.726,92.736,124300001.0
2006-07-31 12:27:00,92.726,92.736,92.712,92.716,239699996.0
2006-07-31 12:28:00,92.739,92.759,92.724,92.742,274699998.0
2006-07-31 12:29:00,92.757,92.774,92.742,92.755,330700001.0
2006-07-31 12:30:00,92.729,92.76,92.729,92.752,190299999.0
2006-07-31 12:31:00,92.76,92.767,92.73,92.73,232300000.0
2006-07-31 12:32:00,92.732,92.75,92.724,92.748,312199997.0
2006-07-31 12:33:00,92.743,92.748,92.722,92.722,87299999.0
2006-07-31 12:34:00,92.723,92.733,92.717,92.733,115299999.0
2006-07-31 12:35:00,92.731,92.731,92.706,92.718,162100000.0
2006-07-31 12:36:00,92.726,92.735,92.706,92.735,255800001.0
2006-07-31 12:37:00,92.722,92.74,92.722,92.74,66800002.0
2006-07-31 12:38:00,92.733,92.747,92.727,92.742,231300001.0
2006-07-31 12:39:00,92.731,92.763,92.731,92.763,157000000.0
2006-07-31 12:40:00,92.752,92.772,92.752,92.763,198999998.0
2006-07-31 12:41:00,92.754,92.754,92.736,92.741,207299998.0
2006-07-31 12:42:00,92.731,92.743,92.719,92.726,129099999.0
2006-07-31 12:43:00,92.74,92.743,92.699,92.711,196499998.0
2006-07-31 12:44:00,92.693,92.719,92.689,92.695,290400002.0
2006-07-31 12:45:00,92.682,92.726,92.682,92.713,197599998.0
2006-07-31 12:46:00,92.699,92.726,92.691,92.708,231499996.0
2006-07-31 12:47:00,92.69,92.719,92.69,92.714,283000004.0
2006-07-31 12:48:00,92.719,92.728,92.702,92.708,272299993.0
2006-07-31 12:49:00,92.695,92.731,92.695,92.707,302599993.0
2006-07-31 12:50:00,92.713,92.73,92.705,92.715,255899997.0
2006-07-31 12:51:00,92.711,92.737,92.709,92.737,308399994.0
2006-07-31 12:52:00,92.715,92.732,92.709,92.729,250299995.0
2006-07-31 12:53:00,92.72,92.72,92.651,92.651,204699999.0
2006-07-31 12:54:00,92.711,92.712,92.685,92.694,118799999.0
2006-07-31 12:55:00,92.698,92.723,92.689,92.713,261899993.0
2006-07-31 12:56:00,92.706,92.724,92.691,92.715,264399998.0
2006-07-31 12:57:00,92.71,92.741,92.71,92.74,195600000.0
2006-07-31 12:58:00,92.736,92.738,92.708,92.708,226500000.0
2006-07-31 12:59:00,92.717,92.749,92.716,92.741,305500001.0
2006-07-31 13:00:00,92.757,92.76,92.726,92.726,330099997.0
2006-07-31 13:01:00,92.743,92.75,92.722,92.746,262199998.0
2006-07-31 13:02:00,92.747,92.751,92.728,92.73,190399997.0
2006-07-31 13:03:00,92.736,92.764,92.736,92.745,185799996.0
2006-07-31 13:04:00,92.736,92.754,92.726,92.726,248599999.0
2006-07-31 13:05:00,92.715,92.733,92.711,92.728,195200001.0
2006-07-31 13:06:00,92.728,92.73,92.707,92.726,216400002.0
2006-07-31 13:07:00,92.718,92.725,92.691,92.695,349999999.0
2006-07-31 13:08:00,92.723,92.735,92.706,92.722,211700000.0
2006-07-31 13:09:00,92.715,92.738,92.696,92.72,226999999.0
2006-07-31 13:10:00,92.743,92.745,92.711,92.713,222999999.0
2006-07-31 13:11:00,92.72,92.744,92.711,92.722,176499999.0
2006-07-31 13:12:00,92.726,92.737,92.711,92.724,260200000.0
2006-07-31 13:13:00,92.733,92.742,92.714,92.724,208099993.0
2006-07-31 13:14:00,92.748,92.761,92.734,92.738,395899995.0
2006-07-31 13:15:00,92.753,92.762,92.727,92.727,279600000.0
2006-07-31 13:16:00,92.753,92.755,92.729,92.755,135500000.0
2006-07-31 13:17:00,92.73,92.753,92.699,92.73,176599997.0
2006-07-31 13:18:00,92.737,92.757,92.736,92.751,237799998.0
2006-07-31 13:19:00,92.747,92.762,92.735,92.744,226499997.0
2006-07-31 13:20:00,92.773,92.78,92.752,92.78,211399996.0
2006-07-31 13:21:00,92.781,92.781,92.755,92.755,196199999.0
2006-07-31 13:22:00,92.764,92.777,92.75,92.752,269500002.0
2006-07-31 13:23:00,92.767,92.776,92.749,92.753,169200001.0
2006-07-31 13:24:00,92.75,92.778,92.75,92.766,163399999.0
2006-07-31 13:25:00,92.768,92.783,92.756,92.767,243700002.0
2006-07-31 13:26:00,92.787,92.787,92.759,92.774,330900000.0
2006-07-31 13:27:00,92.762,92.78,92.745,92.762,137399997.0
2006-07-31 13:28:00,92.757,92.779,92.748,92.773,220699999.0
2006-07-31 13:29:00,92.778,92.787,92.751,92.773,240500004.0
2006-07-31 13:30:00,92.775,92.789,92.754,92.786,116699998.0
2006-07-31 13:31:00,92.774,92.798,92.771,92.798,229500003.0
2006-07-31 13:32:00,92.788,92.804,92.771,92.792,224299997.0
2006-07-31 13:33:00,92.795,92.795,92.765,92.79,145700002.0
2006-07-31 13:34:00,92.792,92.804,92.777,92.79,229099995.0
2006-07-31 13:35:00,92.78,92.808,92.774,92.794,333200002.0
2006-07-31 13:36:00,92.801,92.818,92.796,92.818,220200002.0
2006-07-31 13:37:00,92.803,92.817,92.786,92.802,76900000.0
2006-07-31 13:38:00,92.815,92.822,92.787,92.787,209900002.0
2006-07-31 13:39:00,92.84,92.859,92.828,92.846,203700001.0
2006-07-31 13:40:00,92.867,92.867,92.838,92.844,252699999.0
2006-07-31 13:41:00,92.841,92.858,92.824,92.85,230499997.0
2006-07-31 13:42:00,92.847,92.871,92.84,92.865,229300003.0
2006-07-31 13:43:00,92.84,92.858,92.819,92.833,172500000.0
2006-07-31 13:44:00,92.826,92.838,92.818,92.833,149100001.0
2006-07-31 13:45:00,92.812,92.83,92.793,92.81,193799999.0
2006-07-31 13:46:00,92.817,92.819,92.796,92.813,417300003.0
2006-07-31 13:47:00,92.788,92.825,92.788,92.823,348900000.0
2006-07-31 13:48:00,92.818,92.82,92.781,92.815,175399996.0
2006-07-31 13:49:00,92.803,92.817,92.794,92.811,175199999.0
2006-07-31 13:50:00,92.821,92.845,92.811,92.827,281600000.0
2006-07-31 13:51:00,92.838,92.865,92.835,92.86,184699998.0
2006-07-31 13:52:00,92.828,92.858,92.828,92.84,213199997.0
2006-07-31 13:53:00,92.832,92.852,92.814,92.834,250600001.0
2006-07-31 13:54:00,92.85,92.876,92.836,92.861,252500001.0
2006-07-31 13:55:00,92.873,92.873,92.832,92.836,156299997.0
2006-07-31 13:56:00,92.826,92.85,92.82,92.844,172900002.0
2006-07-31 13:57:00,92.839,92.844,92.795,92.801,189599999.0
2006-07-31 13:58:00,92.807,92.827,92.785,92.8,164600001.0
2006-07-31 13:59:00,92.803,92.803,92.783,92.783,145599998.0
2006-07-31 14:00:00,92.785,92.823,92.776,92.823,265100000.0
2006-07-31 14:01:00,92.825,92.825,92.784,92.797,197299999.0
2006-07-31 14:02:00,92.803,92.827,92.787,92.811,143700000.0
2006-07-31 14:03:00,92.82,92.834,92.808,92.815,155000000.0
2006-07-31 14:04:00,92.817,92.832,92.797,92.812,363100000.0
2006-07-31 14:05:00,92.809,92.829,92.796,92.805,340199993.0
2006-07-31 14:06:00,92.822,92.826,92.785,92.785,234500000.0
2006-07-31 14:07:00,92.772,92.79,92.762,92.777,311200003.0
2006-07-31 14:08:00,92.773,92.789,92.751,92.769,198900003.0
2006-07-31 14:09:00,92.793,92.807,92.776,92.781,328600000.0
2006-07-31 14:10:00,92.778,92.811,92.769,92.811,187700000.0
2006-07-31 14:11:00,92.794,92.794,92.757,92.76,172499999.0
2006-07-31 14:12:00,92.784,92.79,92.761,92.761,200000002.0
2006-07-31 14:13:00,92.785,92.793,92.766,92.768,241099999.0
2006-07-31 14:14:00,92.762,92.774,92.731,92.764,221300000.0
2006-07-31 14:15:00,92.75,92.757,92.731,92.745,250799998.0
2006-07-31 14:16:00,92.73,92.759,92.73,92.759,108599998.0
2006-07-31 14:17:00,92.749,92.767,92.749,92.764,277900004.0
2006-07-31 14:18:00,92.767,92.791,92.755,92.783,346399999.0
2006-07-31 14:19:00,92.782,92.798,92.773,92.798,241000001.0
2006-07-31 14:20:00,92.788,92.803,92.761,92.778,224199999.0
2006-07-31 14:21:00,92.775,92.778,92.749,92.763,196399999.0
2006-07-31 14:22:00,92.758,92.793,92.746,92.788,168800002.0
2006-07-31 14:23:00,92.759,92.777,92.742,92.77,340299996.0
2006-07-31 14:24:00,92.77,92.77,92.735,92.748,173700003.0
2006-07-31 14:25:00,92.761,92.77,92.741,92.77,192799998.0
2006-07-31 14:26:00,92.776,92.776,92.733,92.738,217000001.0
2006-07-31 14:27:00,92.738,92.786,92.738,92.767,188300000.0
2006-07-31 14:28:00,92.775,92.793,92.76,92.78,329399998.0
2006-07-31 14:29:00,92.795,92.815,92.788,92.793,270499999.0
2006-07-31 14:30:00,92.799,92.807,92.767,92.796,139700000.0
2006-07-31 14:31:00,92.799,92.816,92.735,92.801,426499998.0
2006-07-31 14:32:00,92.786,92.825,92.786,92.815,190000001.0
2006-07-31 14:33:00,92.811,92.811,92.785,92.785,178399996.0
2006-07-31 14:34:00,92.783,92.813,92.77,92.793,213799998.0
2006-07-31 14:35:00,92.803,92.817,92.788,92.796,191200001.0
2006-07-31 14:36:00,92.812,92.839,92.794,92.815,199299998.0
2006-07-31 14:37:00,92.826,92.84,92.814,92.83,113600001.0
2006-07-31 14:38:00,92.833,92.84,92.807,92.807,191199998.0
2006-07-31 14:39:00,92.824,92.836,92.803,92.83,183199996.0
2006-07-31 14:40:00,92.838,92.841,92.803,92.811,125799998.0
2006-07-31 14:41:00,92.81,92.823,92.798,92.803,136800001.0
2006-07-31 14:42:00,92.818,92.836,92.795,92.836,169299999.0
2006-07-31 14:43:00,92.837,92.843,92.816,92.829,223800000.0
2006-07-31 14:44:00,92.834,92.851,92.809,92.839,245999998.0
2006-07-31 14:45:00,92.841,92.842,92.813,92.834,192500001.0
2006-07-31 14:46:00,92.808,92.843,92.808,92.843,229099998.0
2006-07-31 14:47:00,92.85,92.86,92.825,92.835,305299997.0
2006-07-31 14:48:00,92.865,92.865,92.835,92.835,257900002.0
2006-07-31 14:49:00,92.853,92.874,92.841,92.841,190300000.0
2006-07-31 14:50:00,92.858,92.889,92.858,92.881,298399999.0
2006-07-31 14:51:00,92.886,92.895,92.866,92.889,229100005.0
2006-07-31 14:52:00,92.878,92.889,92.842,92.845,264900000.0
2006-07-31 14:53:00,92.84,92.872,92.826,92.847,288199998.0
2006-07-31 14:54:00,92.869,92.874,92.829,92.845,236999999.0
2006-07-31 14:55:00,92.873,92.89,92.856,92.871,224499998.0
2006-07-31 14:56:00,92.881,92.902,92.877,92.879,186500000.0
2006-07-31 14:57:00,92.886,92.9,92.864,92.882,240800000.0
2006-07-31 14:58:00,92.884,92.912,92.884,92.909,140700001.0
2006-07-31 14:59:00,92.912,92.958,92.898,92.955,286399997.0
2006-07-31 15:00:00,92.955,92.955,92.907,92.907,238199999.0
2006-07-31 15:01:00,92.908,92.914,92.891,92.9,372600000.0
2006-07-31 15:02:00,92.905,92.919,92.888,92.896,196399999.0
2006-07-31 15:03:00,92.932,92.932,92.902,92.902,139000002.0
2006-07-31 15:04:00,92.907,92.933,92.905,92.928,215200002.0
2006-07-31 15:05:00,92.913,92.926,92.904,92.909,288599997.0
2006-07-31 15:06:00,92.923,92.936,92.907,92.918,150299998.0
2006-07-31 15:07:00,92.924,92.943,92.921,92.934,317999999.0
2006-07-31 15:08:00,92.938,92.938,92.915,92.932,193900002.0
2006-07-31 15:09:00,92.933,92.935,92.909,92.921,309900006.0
2006-07-31 15:10:00,92.932,92.951,92.922,92.945,240600002.0
2006-07-31 15:11:00,92.924,92.942,92.921,92.942,194600001.0
2006-07-31 15:12:00,92.939,92.952,92.923,92.943,228199998.0
2006-07-31 15:13:00,92.919,92.936,92.91,92.93,211299999.0
2006-07-31 15:14:00,92.93,92.93,92.899,92.899,172799999.0
2006-07-31 15:15:00,92.912,92.925,92.887,92.902,270400002.0
2006-07-31 15:16:00,92.905,92.923,92.889,92.901,397900004.0
2006-07-31 15:17:00,92.918,92.938,92.905,92.924,342400000.0
2006-07-31 15:18:00,92.937,92.944,92.917,92.938,160300000.0
2006-07-31 15:19:00,92.943,92.954,92.921,92.921,381600000.0
2006-07-31 15:20:00,92.941,92.95,92.919,92.937,198700001.0
2006-07-31 15:21:00,92.936,92.95,92.925,92.945,168300000.0
2006-07-31 15:22:00,92.94,92.949,92.892,92.932,260600000.0
2006-07-31 15:23:00,92.938,92.943,92.922,92.925,363700003.0
2006-07-31 15:24:00,92.946,92.946,92.911,92.92,248700000.0
2006-07-31 15:25:00,92.941,92.941,92.904,92.927,291899999.0
2006-07-31 15:26:00,92.924,92.934,92.903,92.913,191399998.0
2006-07-31 15:27:00,92.913,92.946,92.913,92.946,362299999.0
2006-07-31 15:28:00,92.931,92.945,92.917,92.941,235900003.0
2006-07-31 15:29:00,92.937,92.937,92.915,92.916,164499997.0
2006-07-31 15:30:00,92.935,92.94,92.923,92.923,277200003.0
2006-07-31 15:31:00,92.931,92.94,92.913,92.94,149300000.0
2006-07-31 15:32:00,92.917,92.944,92.914,92.921,142800000.0
2006-07-31 15:33:00,92.947,92.954,92.934,92.934,108599998.0
2006-07-31 15:34:00,92.932,92.947,92.911,92.943,303299999.0
2006-07-31 15:35:00,92.924,92.952,92.921,92.94,150300001.0
2006-07-31 15:36:00,92.942,92.947,92.928,92.928,280100000.0
2006-07-31 15:37:00,92.942,92.95,92.926,92.93,166999999.0
2006-07-31 15:38:00,92.938,92.945,92.918,92.927,222099999.0
2006-07-31 15:39:00,92.939,92.952,92.918,92.934,162399996.0
2006-07-31 15:40:00,92.91,92.941,92.908,92.908,163600002.0
2006-07-31 15:41:00,92.902,92.922,92.897,92.902,192699999.0
2006-07-31 15:42:00,92.901,92.925,92.898,92.915,162999999.0
2006-07-31 15:43:00,92.917,92.928,92.904,92.917,96799999.0
2006-07-31 15:44:00,92.912,92.926,92.886,92.912,109399999.0
2006-07-31 15:45:00,92.911,92.926,92.9,92.917,229199998.0
2006-07-31 15:46:00,92.918,92.918,92.9,92.9,93300001.0
2006-07-31 15:47:00,92.91,92.925,92.891,92.9,248399999.0
2006-07-31 15:48:00,92.9,92.92,92.9,92.915,160699999.0
2006-07-31 15:49:00,92.911,92.912,92.876,92.876,199699998.0
2006-07-31 15:50:00,92.882,92.882,92.863,92.863,105700000.0
2006-07-31 15:51:00,92.876,92.898,92.873,92.888,255000001.0
2006-07-31 15:52:00,92.886,92.895,92.862,92.876,348700005.0
2006-07-31 15:53:00,92.843,92.868,92.839,92.868,140599998.0
2006-07-31 15:54:00,92.864,92.865,92.825,92.855,114300000.0
2006-07-31 15:55:00,92.877,92.877,92.857,92.865,176300000.0
2006-07-31 15:56:00,92.862,92.877,92.832,92.864,69400000.0
2006-07-31 15:57:00,92.861,92.879,92.849,92.858,272500001.0
2006-07-31 15:58:00,92.855,92.869,92.843,92.856,223199999.0
2006-07-31 15:59:00,92.851,92.873,92.828,92.855,240200000.0
2006-07-31 16:00:00,92.84,92.848,92.822,92.841,215300000.0
2006-07-31 16:01:00,92.842,92.856,92.821,92.829,292800001.0
2006-07-31 16:02:00,92.858,92.892,92.858,92.871,154699997.0
2006-07-31 16:03:00,92.862,92.885,92.849,92.862,224299997.0
2006-07-31 16:04:00,92.858,92.87,92.836,92.841,399400007.0
2006-07-31 16:05:00,92.867,92.868,92.848,92.851,188099999.0
2006-07-31 16:06:00,92.857,92.886,92.857,92.883,271400004.0
2006-07-31 16:07:00,92.866,92.866,92.832,92.832,126700000.0
2006-07-31 16:08:00,92.849,92.85,92.83,92.833,137900003.0
2006-07-31 16:09:00,92.86,92.877,92.847,92.856,108900001.0
2006-07-31 16:10:00,92.859,92.879,92.852,92.852,203700000.0
2006-07-31 16:11:00,92.844,92.87,92.842,92.857,184700000.0
2006-07-31 16:12:00,92.866,92.866,92.843,92.853,110600000.0
2006-07-31 16:13:00,92.807,92.864,92.807,92.864,86299998.0
2006-07-31 16:14:00,92.835,92.853,92.819,92.849,210400000.0
2006-07-31 16:15:00,92.849,92.853,92.825,92.832,168399998.0
2006-07-31 16:16:00,92.838,92.851,92.828,92.848,295799996.0
2006-07-31 16:17:00,92.854,92.867,92.802,92.802,259800001.0
2006-07-31 16:18:00,92.849,92.861,92.839,92.843,307699997.0
2006-07-31 16:19:00,92.841,92.854,92.814,92.827,182700002.0
2006-07-31 16:20:00,92.817,92.854,92.817,92.854,179899995.0
2006-07-31 16:21:00,92.848,92.87,92.843,92.869,378799995.0
2006-07-31 16:22:00,92.873,92.875,92.848,92.855,110199999.0
2006-07-31 16:23:00,92.852,92.881,92.844,92.856,322300001.0
2006-07-31 16:24:00,92.854,92.874,92.849,92.873,309000000.0
2006-07-31 16:25:00,92.862,92.877,92.846,92.859,189500000.0
2006-07-31 16:26:00,92.864,92.88,92.848,92.855,169500000.0
2006-07-31 16:27:00,92.843,92.865,92.84,92.863,250499999.0
2006-07-31 16:28:00,92.843,92.861,92.838,92.861,88300002.0
2006-07-31 16:29:00,92.84,92.874,92.84,92.86,141599997.0
2006-07-31 16:30:00,92.869,92.88,92.852,92.88,198299999.0
2006-07-31 16:31:00,92.879,92.883,92.851,92.868,292099999.0
2006-07-31 16:32:00,92.87,92.87,92.847,92.867,187399998.0
2006-07-31 16:33:00,92.849,92.867,92.84,92.855,217300003.0
2006-07-31 16:34:00,92.83,92.862,92.83,92.862,121000000.0
2006-07-31 16:35:00,92.871,92.883,92.859,92.861,169599998.0
2006-07-31 16:36:00,92.866,92.878,92.844,92.865,360199993.0
2006-07-31 16:37:00,92.87,92.897,92.862,92.87,254500000.0
2006-07-31 16:38:00,92.872,92.9,92.872,92.899,233300001.0
2006-07-31 16:39:00,92.903,92.903,92.881,92.885,115899999.0
2006-07-31 16:40:00,92.887,92.902,92.877,92.89,147399997.0
2006-07-31 16:41:00,92.87,92.888,92.843,92.862,137600002.0
2006-07-31 16:42:00,92.838,92.861,92.828,92.853,310600002.0
2006-07-31 16:43:00,92.836,92.86,92.819,92.83,360899998.0
2006-07-31 16:44:00,92.832,92.852,92.826,92.852,243100001.0
2006-07-31 16:45:00,92.858,92.871,92.843,92.85,365299991.0
2006-07-31 16:46:00,92.862,92.876,92.842,92.861,265000003.0
2006-07-31 16:47:00,92.877,92.877,92.838,92.851,258599993.0
2006-07-31 16:48:00,92.857,92.88,92.846,92.857,269099999.0
2006-07-31 16:49:00,92.867,92.87,92.844,92.85,175900000.0
2006-07-31 16:50:00,92.857,92.872,92.851,92.866,157800001.0
2006-07-31 16:51:00,92.87,92.884,92.854,92.871,195399999.0
2006-07-31 16:52:00,92.868,92.913,92.853,92.888,270699998.0
2006-07-31 16:53:00,92.908,92.908,92.878,92.878,237899999.0
2006-07-31 16:54:00,92.869,92.902,92.869,92.88,248399999.0
2006-07-31 16:55:00,92.897,92.921,92.886,92.89,289400002.0
2006-07-31 16:56:00,92.918,92.926,92.904,92.913,192500000.0
2006-07-31 16:57:00,92.91,92.923,92.889,92.903,251800003.0
2006-07-31 16:58:00,92.882,92.902,92.874,92.88,146700000.0
2006-07-31 16:59:00,92.856,92.9,92.856,92.892,219899996.0
2006-07-31 17:00:00,92.875,92.904,92.86,92.876,248000000.0
2006-07-31 17:01:00,92.874,92.899,92.857,92.865,138899998.0
2006-07-31 17:02:00,92.886,92.899,92.866,92.884,230799999.0
2006-07-31 17:03:00,92.868,92.889,92.864,92.878,161299999.0
2006-07-31 17:04:00,92.87,92.884,92.867,92.873,140699998.0
2006-07-31 17:05:00,92.885,92.885,92.842,92.857,257200001.0
2006-07-31 17:06:00,92.879,92.895,92.86,92.879,221100000.0
2006-07-31 17:07:00,92.853,92.882,92.851,92.864,332600003.0
2006-07-31 17:08:00,92.856,92.882,92.846,92.869,117400000.0
2006-07-31 17:09:00,92.867,92.887,92.856,92.874,192900000.0
2006-07-31 17:10:00,92.868,92.873,92.85,92.855,173599999.0
2006-07-31 17:11:00,92.851,92.864,92.835,92.847,251299999.0
2006-07-31 17:12:00,92.839,92.859,92.835,92.849,310099997.0
2006-07-31 17:13:00,92.837,92.854,92.813,92.854,287199999.0
2006-07-31 17:14:00,92.837,92.855,92.83,92.849,366800002.0
2006-07-31 17:15:00,92.819,92.842,92.819,92.842,175599998.0
2006-07-31 17:16:00,92.838,92.839,92.812,92.826,150900000.0
2006-07-31 17:17:00,92.824,92.849,92.821,92.847,251200000.0
2006-07-31 17:18:00,92.835,92.855,92.833,92.843,213899999.0
2006-07-31 17:19:00,92.837,92.837,92.801,92.801,294400004.0
2006-07-31 17:20:00,92.816,92.835,92.803,92.82,117200001.0
2006-07-31 17:21:00,92.842,92.842,92.807,92.807,80600002.0
2006-07-31 17:22:00,92.826,92.845,92.812,92.83,188600000.0
2006-07-31 17:23:00,92.832,92.847,92.789,92.824,279699998.0
2006-07-31 17:24:00,92.814,92.832,92.81,92.825,153199998.0
2006-07-31 17:25:00,92.814,92.832,92.807,92.814,354299999.0
2006-07-31 17:26:00,92.825,92.831,92.804,92.804,257799999.0
2006-07-31 17:27:00,92.796,92.818,92.792,92.818,201900003.0
2006-07-31 17:28:00,92.813,92.826,92.803,92.817,208900002.0
2006-07-31 17:29:00,92.807,92.828,92.796,92.817,293800001.0
2006-07-31 17:30:00,92.811,92.817,92.794,92.797,278500001.0
2006-07-31 17:31:00,92.811,92.82,92.794,92.8,191500001.0
2006-07-31 17:32:00,92.828,92.835,92.811,92.816,355699999.0
2006-07-31 17:33:00,92.804,92.826,92.8,92.813,252600001.0
2006-07-31 17:34:00,92.809,92.825,92.807,92.825,208400001.0
2006-07-31 17:35:00,92.825,92.837,92.815,92.828,123500000.0
2006-07-31 17:36:00,92.816,92.829,92.809,92.822,149499999.0
2006-07-31 17:37:00,92.816,92.833,92.805,92.833,248399998.0
2006-07-31 17:38:00,92.83,92.849,92.822,92.844,331800000.0
2006-07-31 17:39:00,92.846,92.849,92.824,92.834,145599997.0
2006-07-31 17:40:00,92.835,92.86,92.835,92.855,237800001.0
2006-07-31 17:41:00,92.844,92.853,92.828,92.85,202699997.0
2006-07-31 17:42:00,92.842,92.843,92.822,92.827,169699998.0
2006-07-31 17:43:00,92.821,92.856,92.821,92.856,300999997.0
2006-07-31 17:44:00,92.842,92.858,92.832,92.845,186200002.0
2006-07-31 17:45:00,92.859,92.859,92.833,92.837,337700000.0
2006-07-31 17:46:00,92.835,92.852,92.825,92.843,173800004.0
2006-07-31 17:47:00,92.854,92.868,92.838,92.852,269200001.0
2006-07-31 17:48:00,92.853,92.872,92.841,92.868,256499997.0
2006-07-31 17:49:00,92.846,92.877,92.846,92.869,287100001.0
2006-07-31 17:50:00,92.871,92.917,92.871,92.917,253499999.0
2006-07-31 17:51:00,92.911,92.912,92.888,92.888,249500004.0
2006-07-31 17:52:00,92.9,92.91,92.887,92.894,176300001.0
2006-07-31 17:53:00,92.873,92.898,92.873,92.898,126999998.0
2006-07-31 17:54:00,92.888,92.892,92.863,92.879,195900002.0
2006-07-31 17:55:00,92.893,92.903,92.88,92.886,180900002.0
2006-07-31 17:56:00,92.907,92.91,92.883,92.888,303400000.0
2006-07-31 17:57:00,92.895,92.908,92.875,92.892,289999999.0
2006-07-31 17:58:00,92.898,92.904,92.881,92.881,322700001.0
2006-07-31 17:59:00,92.896,92.903,92.882,92.887,254400002.0
2006-07-31 18:00:00,92.905,92.905,92.88,92.882,221500000.0
2006-07-31 18:01:00,92.9,92.912,92.875,92.882,1948299984.0
2006-07-31 18:02:00,92.92,92.92,92.92,92.92,2125499991.0
2006-07-31 18:03:00,92.9,92.92,92.9,92.92,2125499991.0
2006-07-31 18:04:00,92.93,92.93,92.92,92.93,2125499991.0
2006-07-31 18:05:00,92.92,92.93,92.92,92.93,2125499991.0
2006-07-31 18:06:00,92.94,92.94,92.92,92.92,2125499991.0
2006-07-31 18:07:00,92.93,92.93,92.92,92.92,2125499991.0
2006-07-31 18:08:00,92.93,92.93,92.93,92.93,2125499991.0
2006-07-31 18:09:00,92.916,92.929,92.896,92.909,2125499991.0
2006-07-31 18:10:00,92.933,92.952,92.919,92.927,1847599993.0
2006-07-31 18:11:00,92.94,92.963,92.919,92.937,1152999996.0
2006-07-31 18:12:00,92.965,92.983,92.949,92.949,1180999995.0
2006-07-31 18:13:00,92.963,92.975,92.94,92.952,2001099996.0
2006-07-31 18:14:00,92.98,93.0,92.98,93.0,1230299990.0
2006-07-31 18:15:00,93.01,93.01,93.0,93.0,1230299990.0
2006-07-31 18:16:00,92.99,93.0,92.99,93.0,1230299990.0
2006-07-31 18:17:00,92.954,92.981,92.941,92.959,1230299990.0
2006-07-31 18:18:00,92.962,92.981,92.938,92.938,1137899992.0
2006-07-31 18:19:00,92.97,92.97,92.95,92.95,1844299996.0
2006-07-31 18:20:00,92.93,92.962,92.93,92.952,1844299996.0
2006-07-31 18:21:00,92.946,92.949,92.919,92.931,1966199991.0
2006-07-31 18:22:00,92.943,92.957,92.923,92.943,1364399989.0
2006-07-31 18:25:00,92.925,92.939,92.899,92.924,2016899993.0
2006-07-31 18:26:00,92.907,92.928,92.893,92.913,2000899994.0
2006-07-31 18:27:00,92.913,92.938,92.898,92.917,1330499989.0
2006-07-31 18:28:00,92.915,92.93,92.902,92.902,1544600007.0
2006-07-31 18:29:00,92.905,92.929,92.897,92.928,1221000008.0
2006-07-31 18:30:00,92.925,92.948,92.922,92.948,779299999.0
2006-07-31 18:31:00,92.925,92.946,92.914,92.94,1491699990.0
2006-07-31 18:32:00,92.926,92.948,92.915,92.934,1805299987.0
2006-07-31 18:33:00,92.96,92.96,92.95,92.95,1899699990.0
2006-07-31 18:34:00,92.921,92.958,92.916,92.944,1899699990.0
2006-07-31 18:35:00,92.922,92.944,92.907,92.93,1803899998.0
2006-07-31 18:36:00,92.916,92.94,92.905,92.916,771000001.0
2006-07-31 18:37:00,92.935,92.951,92.917,92.933,1044799999.0
2006-07-31 18:38:00,92.938,92.955,92.917,92.952,929399998.0
2006-07-31 18:39:00,92.939,92.962,92.927,92.952,1179699996.0
2006-07-31 18:40:00,92.942,92.968,92.929,92.952,1725099982.0
2006-07-31 18:41:00,92.943,92.974,92.938,92.962,591800000.0
2006-07-31 18:42:00,92.956,92.98,92.952,92.971,1629600000.0
2006-07-31 18:43:00,92.978,93.005,92.966,92.978,412899998.0
2006-07-31 18:44:00,92.995,93.012,92.977,92.977,899499995.0
2006-07-31 18:45:00,92.99,93.001,92.966,92.966,661800004.0
2006-07-31 18:46:00,92.97,92.998,92.96,92.993,817399994.0
2006-07-31 18:47:00,92.998,93.014,92.986,92.996,226599998.0
2006-07-31 18:48:00,93.006,93.042,93.006,93.031,589200000.0
2006-07-31 18:49:00,93.03,93.062,93.016,93.037,893799990.0
2006-07-31 18:50:00,93.058,93.064,93.036,93.038,1088599991.0
2006-07-31 18:51:00,93.039,93.067,93.037,93.047,1331299991.0
2006-07-31 18:52:00,93.027,93.042,93.006,93.033,1364499993.0
2006-07-31 18:53:00,93.025,93.046,93.005,93.046,1811599997.0
2006-07-31 18:54:00,93.035,93.062,93.021,93.039,1276100003.0
2006-07-31 18:55:00,93.041,93.047,93.008,93.008,1904999995.0
2006-07-31 18:56:00,93.012,93.024,92.99,93.002,284099999.0
2006-07-31 18:57:00,93.015,93.02,92.998,93.001,444399997.0
2006-07-31 18:58:00,93.014,93.029,92.998,93.009,879699994.0
2006-07-31 18:59:00,93.008,93.047,93.008,93.035,1074900003.0
2006-07-31 19:00:00,93.037,93.045,93.022,93.023,265199997.0
2006-07-31 19:01:00,93.048,93.056,93.03,93.03,457400001.0
2006-07-31 19:02:00,93.04,93.06,93.04,93.057,321499999.0
2006-07-31 19:03:00,93.058,93.072,93.047,93.054,560599995.0
2006-07-31 19:04:00,93.08,93.1,93.067,93.073,441099995.0
2006-07-31 19:05:00,93.085,93.09,93.067,93.067,430399996.0
2006-07-31 19:06:00,93.062,93.087,93.053,93.07,852599997.0
2006-07-31 19:07:00,93.059,93.079,93.048,93.068,1260600005.0
2006-07-31 19:08:00,93.069,93.079,93.048,93.049,1955799993.0
2006-07-31 19:09:00,93.075,93.09,93.058,93.075,1041000003.0
2006-07-31 19:10:00,93.093,93.103,93.077,93.103,225899998.0
2006-07-31 19:11:00,93.094,93.102,93.075,93.093,455699997.0
2006-07-31 19:12:00,93.08,93.112,93.08,93.112,245299999.0
2006-07-31 19:13:00,93.106,93.106,93.069,93.069,245099998.0
2006-07-31 19:14:00,93.085,93.124,93.085,93.113,377700002.0
2006-07-31 19:15:00,93.113,93.124,93.093,93.103,969599997.0
2006-07-31 19:16:00,93.088,93.11,93.082,93.101,467799994.0
2006-07-31 19:17:00,93.097,93.122,93.083,93.117,781500001.0
2006-07-31 19:18:00,93.092,93.114,93.081,93.1,666000001.0
2006-07-31 19:19:00,93.093,93.103,93.066,93.073,1341799990.0
2006-07-31 19:20:00,93.099,93.108,93.077,93.092,671299994.0
2006-07-31 19:21:00,93.084,93.1,93.076,93.095,942200004.0
2006-07-31 19:22:00,93.1,93.102,93.077,93.077,121099999.0
2006-07-31 19:23:00,93.089,93.092,93.051,93.051,1726199982.0
2006-07-31 19:24:00,93.077,93.1,93.063,93.09,780600002.0
2006-07-31 19:25:00,93.087,93.105,93.065,93.091,966399996.0
2006-07-31 19:26:00,93.1,93.125,93.087,93.091,1804599995.0
2006-07-31 19:27:00,93.123,93.134,93.105,93.115,1371099991.0
2006-07-31 19:28:00,93.118,93.145,93.112,93.14,1006900005.0
2006-07-31 19:29:00,93.139,93.163,93.13,93.146,275500002.0
2006-07-31 19:30:00,93.15,93.174,93.137,93.163,1231700001.0
2006-07-31 19:31:00,93.15,93.174,93.141,93.17,448399998.0
2006-07-31 19:32:00,93.171,93.189,93.166,93.168,865599987.0
2006-07-31 19:33:00,93.186,93.196,93.169,93.176,843100006.0
2006-07-31 19:34:00,93.179,93.182,93.152,93.159,1040199999.0
2006-07-31 19:35:00,93.178,93.185,93.143,93.16,854599993.0
2006-07-31 19:36:00,93.181,93.205,93.171,93.185,767499999.0
2006-07-31 19:37:00,93.212,93.218,93.186,93.186,220000000.0
2006-07-31 19:38:00,93.195,93.202,93.177,93.181,840900001.0
2006-07-31 19:39:00,93.173,93.193,93.155,93.172,713499998.0
2006-07-31 19:40:00,93.167,93.176,93.136,93.136,699600004.0
2006-07-31 19:41:00,93.15,93.151,93.12,93.123,973400007.0
2006-07-31 19:42:00,93.122,93.153,93.122,93.15,833599997.0
2006-07-31 19:43:00,93.147,93.166,93.134,93.153,400900002.0
2006-07-31 19:44:00,93.153,93.179,93.147,93.163,954700008.0
2006-07-31 19:45:00,93.165,93.181,93.15,93.169,215600000.0
2006-07-31 19:46:00,93.172,93.175,93.145,93.145,667499996.0
2006-07-31 19:47:00,93.157,93.181,93.157,93.173,403799998.0
2006-07-31 19:48:00,93.163,93.174,93.143,93.17,1143100002.0
2006-07-31 19:49:00,93.155,93.175,93.151,93.166,781500004.0
2006-07-31 19:50:00,93.148,93.172,93.143,93.143,716900001.0
2006-07-31 19:51:00,93.159,93.172,93.138,93.138,536700004.0
2006-07-31 19:52:00,93.14,93.165,93.138,93.153,353600001.0
2006-07-31 19:53:00,93.138,93.159,93.132,93.146,723899997.0
2006-07-31 19:54:00,93.135,93.162,93.129,93.155,754600004.0
2006-07-31 19:55:00,93.135,93.153,93.123,93.152,286699999.0
2006-07-31 19:56:00,93.16,93.16,93.136,93.14,608500008.0
2006-07-31 19:57:00,93.153,93.153,93.112,93.134,733500000.0
2006-07-31 19:58:00,93.126,93.149,93.12,93.149,1191800002.0
2006-07-31 19:59:00,93.135,93.148,93.12,93.135,770099998.0
2006-07-31 20:00:00,93.135,93.135,93.12,93.12,587699994.0
2006-07-31 20:01:00,93.132,93.149,93.119,93.144,535799996.0
2006-07-31 20:02:00,93.145,93.152,93.127,93.131,596500001.0
2006-07-31 20:03:00,93.128,93.148,93.122,93.148,473499995.0
2006-07-31 20:04:00,93.147,93.147,93.116,93.127,568199996.0
2006-07-31 20:05:00,93.142,93.16,93.132,93.14,415999995.0
2006-07-31 20:06:00,93.145,93.163,93.115,93.115,639699999.0
2006-07-31 20:07:00,93.135,93.147,93.122,93.137,434199994.0
2006-07-31 20:08:00,93.137,93.137,93.103,93.113,717300004.0
2006-07-31 20:09:00,93.116,93.139,93.098,93.109,486499998.0
2006-07-31 20:10:00,93.115,93.131,93.096,93.125,543600001.0
2006-07-31 20:11:00,93.123,93.132,93.092,93.107,1338799990.0
2006-07-31 20:12:00,93.114,93.125,93.086,93.095,1966999994.0
2006-07-31 20:13:00,93.105,93.126,93.101,93.126,978199999.0
2006-07-31 20:14:00,93.111,93.13,93.099,93.125,537599994.0
2006-07-31 20:15:00,93.127,93.141,93.111,93.119,1023699992.0
2006-07-31 20:16:00,93.14,93.14,93.108,93.11,1324299987.0
2006-07-31 20:17:00,93.134,93.146,93.119,93.121,256100002.0
2006-07-31 20:18:00,93.145,93.156,93.132,93.132,199399998.0
2006-07-31 20:19:00,93.122,93.151,93.103,93.148,1641699983.0
2006-07-31 20:20:00,93.15,93.154,93.115,93.116,1378700000.0
2006-07-31 20:21:00,93.138,93.148,93.124,93.129,421500003.0
2006-07-31 20:22:00,93.139,93.151,93.121,93.13,881800004.0
2006-07-31 20:23:00,93.152,93.165,93.135,93.135,776400000.0
2006-07-31 20:24:00,93.145,93.149,93.119,93.135,499399998.0
2006-07-31 20:25:00,93.14,93.161,93.121,93.143,798899999.0
2006-07-31 20:26:00,93.146,93.158,93.132,93.133,525299998.0
2006-07-31 20:27:00,93.138,93.15,93.121,93.147,1119899993.0
2006-07-31 20:29:00,93.135,93.15,93.113,93.143,2143299982.0
2006-07-31 20:30:00,93.17,93.18,93.17,93.17,1773399997.0
2006-07-31 20:31:00,93.143,93.159,93.132,93.152,1773399997.0
2006-07-31 20:32:00,93.16,93.17,93.16,93.16,754399999.0
2006-07-31 20:33:00,93.153,93.158,93.117,93.145,754399999.0
2006-07-31 20:34:00,93.16,93.17,93.137,93.141,404900003.0
2006-07-31 20:35:00,93.14,93.161,93.13,93.15,489499993.0
2006-07-31 20:36:00,93.134,93.152,93.113,93.131,432699999.0
2006-07-31 20:37:00,93.113,93.133,93.104,93.131,513699999.0
2006-07-31 20:38:00,93.116,93.14,93.106,93.133,1537199992.0
2006-07-31 20:39:00,93.118,93.146,93.116,93.144,1243900007.0
2006-07-31 20:40:00,93.145,93.156,93.125,93.14,1825500001.0
2006-07-31 20:41:00,93.143,93.161,93.132,93.136,911299998.0
2006-07-31 20:42:00,93.135,93.148,93.114,93.138,920499999.0
2006-07-31 20:43:00,93.131,93.155,93.123,93.145,622799997.0
2006-07-31 20:44:00,93.133,93.147,93.112,93.135,1093899989.0
2006-07-31 20:45:00,93.117,93.145,93.111,93.13,982499991.0
2006-07-31 20:46:00,93.117,93.136,93.102,93.12,760699991.0
2006-07-31 20:47:00,93.101,93.135,93.101,93.118,1296999999.0
2006-07-31 20:48:00,93.116,93.132,93.103,93.11,833699996.0
2006-07-31 20:49:00,93.12,93.137,93.11,93.125,747099998.0
2006-07-31 20:50:00,93.128,93.134,93.086,93.086,872999997.0
2006-07-31 20:51:00,93.107,93.127,93.095,93.103,663899993.0
2006-07-31 20:52:00,93.111,93.115,93.084,93.107,429100000.0
2006-07-31 20:53:00,93.103,93.149,93.103,93.14,1370399999.0
2006-07-31 20:54:00,93.124,93.145,93.111,93.14,477700001.0
2006-07-31 20:55:00,93.126,93.145,93.109,93.133,1171399990.0
2006-07-31 20:56:00,93.135,93.164,93.132,93.149,1165999999.0
2006-07-31 20:57:00,93.135,93.16,93.126,93.155,1258200002.0
2006-07-31 20:58:00,93.15,93.17,93.15,93.17,755800000.0
2006-07-31 20:59:00,93.16,93.17,93.14,93.15,755800000.0
2006-07-31 21:00:00,93.16,93.16,93.14,93.14,755800000.0
2006-07-31 21:01:00,93.15,93.15,93.14,93.14,755800000.0
2006-07-31 21:02:00,93.13,93.13,93.1,93.118,755800000.0
2006-07-31 21:03:00,93.129,93.131,93.103,93.103,620499998.0
2006-07-31 21:04:00,93.113,93.121,93.088,93.112,392399998.0
2006-07-31 21:05:00,93.106,93.106,93.062,93.078,382899999.0
2006-07-31 21:06:00,93.085,93.089,93.063,93.076,609099995.0
2006-07-31 21:07:00,93.085,93.092,93.066,93.081,442299999.0
2006-07-31 21:08:00,93.086,93.101,93.068,93.069,529700002.0
2006-07-31 21:09:00,93.081,93.081,93.058,93.06,362800003.0
2006-07-31 21:10:00,93.08,93.085,93.06,93.06,295100001.0
2006-07-31 21:11:00,93.075,93.079,93.055,93.059,493299998.0
2006-07-31 21:12:00,93.05,93.08,93.05,93.08,423799998.0
2006-07-31 21:13:00,93.077,93.092,93.063,93.074,767999994.0
2006-07-31 21:14:00,93.09,93.095,93.069,93.081,869899987.0
2006-07-31 21:15:00,93.075,93.087,93.059,93.075,1064900006.0
2006-07-31 21:16:00,93.057,93.08,93.051,93.066,621799995.0
2006-07-31 21:17:00,93.062,93.071,93.035,93.055,1231600004.0
2006-07-31 21:18:00,93.058,93.068,93.04,93.043,548099997.0
2006-07-31 21:19:00,93.052,93.072,93.035,93.062,1121700015.0
2006-07-31 21:20:00,93.077,93.079,93.051,93.051,1723100001.0
2006-07-31 21:21:00,93.055,93.076,93.03,93.063,1776999990.0
2006-07-31 21:22:00,93.055,93.082,93.048,93.066,1620299989.0
2006-07-31 21:23:00,93.07,93.082,93.043,93.062,941399994.0
2006-07-31 21:24:00,93.065,93.08,93.044,93.063,953199995.0
2006-07-31 21:25:00,93.041,93.067,93.038,93.064,1216399993.0
2006-07-31 21:26:00,93.065,93.075,93.05,93.05,559200004.0
2006-07-31 21:27:00,93.05,93.074,93.048,93.065,373200000.0
2006-07-31 21:28:00,93.06,93.076,93.056,93.065,203299997.0
2006-07-31 21:29:00,93.068,93.07,93.044,93.054,719499990.0
2006-07-31 21:30:00,93.068,93.095,93.064,93.092,339100004.0
2006-07-31 21:31:00,93.095,93.099,93.068,93.072,306100004.0
2006-07-31 21:32:00,93.086,93.09,93.06,93.074,1266599994.0
2006-07-31 21:33:00,93.071,93.09,93.069,93.07,246299995.0
2006-07-31 21:34:00,93.072,93.087,93.05,93.07,533799997.0
2006-07-31 21:35:00,93.08,93.08,93.055,93.06,385599999.0
2006-07-31 21:36:00,93.053,93.08,93.053,93.077,136800000.0
2006-07-31 21:37:00,93.052,93.082,93.052,93.08,453899994.0
2006-07-31 21:38:00,93.064,93.084,93.063,93.082,431999993.0
2006-07-31 21:39:00,93.082,93.083,93.05,93.072,258699998.0
2006-07-31 21:40:00,93.072,93.09,93.064,93.077,353599999.0
2006-07-31 21:41:00,93.061,93.086,93.052,93.071,334800001.0
2006-07-31 21:42:00,93.085,93.094,93.062,93.062,606099997.0
2006-07-31 21:43:00,93.087,93.087,93.058,93.061,602700000.0
2006-07-31 21:44:00,93.075,93.08,93.045,93.067,1352299996.0
2006-07-31 21:45:00,93.075,93.089,93.057,93.057,1043199990.0
2006-07-31 21:46:00,93.07,93.08,93.05,93.05,413999995.0
2006-07-31 21:47:00,93.075,93.089,93.061,93.067,879099999.0
2006-07-31 21:48:00,93.093,93.101,93.082,93.082,288199992.0
2006-07-31 21:49:00,93.104,93.109,93.077,93.085,735499993.0
2006-07-31 21:50:00,93.103,93.108,93.088,93.096,126699999.0
2006-07-31 21:51:00,93.115,93.125,93.09,93.091,442400003.0
2006-07-31 21:52:00,93.092,93.133,93.092,93.106,518999995.0
2006-07-31 21:53:00,93.114,93.125,93.102,93.102,325700001.0
2006-07-31 21:54:00,93.108,93.12,93.1,93.115,221999998.0
2006-07-31 21:55:00,93.1,93.136,93.1,93.119,311999999.0
2006-07-31 21:56:00,93.132,93.132,93.111,93.115,555899997.0
2006-07-31 21:57:00,93.127,93.127,93.102,93.102,265799997.0
2006-07-31 21:58:00,93.114,93.129,93.114,93.128,111399999.0
2006-07-31 21:59:00,93.123,93.134,93.101,93.116,559499992.0
2006-07-31 22:00:00,93.114,93.115,93.072,93.087,757899997.0
2006-07-31 22:01:00,93.103,93.116,93.082,93.103,805799997.0
2006-07-31 22:02:00,93.1,93.125,93.096,93.115,1020500003.0
2006-07-31 22:03:00,93.112,93.118,93.094,93.096,256599995.0
2006-07-31 22:04:00,93.104,93.112,93.079,93.101,757700004.0
2006-07-31 22:05:00,93.096,93.102,93.071,93.075,376400002.0
2006-07-31 22:06:00,93.085,93.085,93.06,93.06,151899999.0
2006-07-31 22:07:00,93.064,93.085,93.064,93.085,160800001.0
2006-07-31 22:08:00,93.09,93.09,93.06,93.06,191799995.0
2006-07-31 22:09:00,93.08,93.084,93.045,93.045,391899995.0
2006-07-31 22:10:00,93.05,93.07,93.029,93.055,168199996.0
2006-07-31 22:11:00,93.053,93.083,93.053,93.074,361800001.0
2006-07-31 22:12:00,93.058,93.088,93.051,93.084,430099998.0
2006-07-31 22:13:00,93.071,93.093,93.06,93.093,442400000.0
2006-07-31 22:14:00,93.095,93.095,93.076,93.08,209999998.0
2006-07-31 22:15:00,93.076,93.094,93.068,93.083,500199999.0
2006-07-31 22:16:00,93.082,93.088,93.06,93.06,496099998.0
2006-07-31 22:17:00,93.082,93.097,93.066,93.097,129700000.0
2006-07-31 22:18:00,93.091,93.104,93.077,93.083,238599999.0
2006-07-31 22:19:00,93.11,93.118,93.09,93.09,184999999.0
2006-07-31 22:20:00,93.1,93.12,93.1,93.12,213100000.0
2006-07-31 22:21:00,93.091,93.117,93.091,93.117,114699999.0
2006-07-31 22:22:00,93.117,93.133,93.099,93.114,369699996.0
2006-07-31 22:23:00,93.103,93.105,93.085,93.09,169400001.0
2006-07-31 22:24:00,93.094,93.109,93.083,93.084,305499996.0
2006-07-31 22:25:00,93.107,93.117,93.094,93.102,248100001.0
2006-07-31 22:26:00,93.093,93.112,93.08,93.099,230500003.0
2006-07-31 22:27:00,93.103,93.118,93.094,93.114,688999993.0
2006-07-31 22:28:00,93.101,93.125,93.098,93.115,294799998.0
2006-07-31 22:29:00,93.123,93.132,93.09,93.09,240299996.0
2006-07-31 22:30:00,93.106,93.127,93.093,93.127,573899990.0
2006-07-31 22:31:00,93.105,93.122,93.096,93.108,193800000.0
2006-07-31 22:32:00,93.096,93.108,93.079,93.084,227599999.0
2006-07-31 22:33:00,93.104,93.105,93.083,93.084,478999999.0
2006-07-31 22:34:00,93.102,93.11,93.086,93.09,613500003.0
2006-07-31 22:35:00,93.12,93.12,93.1,93.12,171299998.0
2006-07-31 22:36:00,93.112,93.126,93.088,93.1,491300000.0
2006-07-31 22:37:00,93.097,93.101,93.077,93.081,226899998.0
2006-07-31 22:38:00,93.079,93.1,93.072,93.088,261599999.0
2006-07-31 22:39:00,93.092,93.093,93.068,93.076,328699999.0
2006-07-31 22:40:00,93.077,93.095,93.067,93.084,501000001.0
2006-07-31 22:41:00,93.067,93.083,93.062,93.077,201899999.0
2006-07-31 22:42:00,93.073,93.087,93.056,93.073,180899995.0
2006-07-31 22:43:00,93.071,93.105,93.068,93.099,823799994.0
2006-07-31 22:44:00,93.084,93.102,93.072,93.09,573799997.0
2006-07-31 22:45:00,93.098,93.104,93.065,93.082,374600000.0
2006-07-31 22:46:00,93.085,93.101,93.068,93.09,410099997.0
2006-07-31 22:47:00,93.087,93.098,93.068,93.072,370799998.0
2006-07-31 22:48:00,93.087,93.096,93.053,93.054,482100002.0
2006-07-31 22:49:00,93.063,93.095,93.063,93.085,418200004.0
2006-07-31 22:50:00,93.084,93.101,93.069,93.085,249099999.0
2006-07-31 22:51:00,93.066,93.106,93.066,93.106,706299995.0
2006-07-31 22:52:00,93.121,93.127,93.109,93.109,233600000.0
2006-07-31 22:53:00,93.11,93.125,93.06,93.1,288699998.0
2006-07-31 22:54:00,93.101,93.114,93.084,93.09,213999996.0
2006-07-31 22:55:00,93.087,93.105,93.08,93.1,485499995.0
2006-07-31 22:56:00,93.106,93.118,93.084,93.084,210399999.0
2006-07-31 22:57:00,93.105,93.109,93.067,93.075,191699999.0
2006-07-31 22:58:00,93.09,93.097,93.067,93.072,171100000.0
2006-07-31 22:59:00,93.049,93.075,93.001,93.05,290299999.0
2006-07-31 23:00:00,93.067,93.08,93.051,93.075,189599998.0
2006-07-31 23:01:00,93.063,93.102,93.054,93.065,270900001.0
2006-07-31 23:02:00,93.105,93.105,93.056,93.058,214600001.0
2006-07-31 23:03:00,93.053,93.095,93.041,93.085,242200002.0
2006-07-31 23:04:00,93.061,93.092,93.037,93.071,192099999.0
2006-07-31 23:05:00,93.08,93.089,93.057,93.057,207899996.0
2006-07-31 23:06:00,93.092,93.1,93.061,93.085,199599999.0
2006-07-31 23:07:00,93.084,93.109,93.055,93.069,197100001.0
2006-07-31 23:08:00,93.068,93.088,93.057,93.076,234899996.0
2006-07-31 23:09:00,93.068,93.13,93.05,93.075,347500001.0
2006-07-31 23:10:00,93.068,93.082,93.051,93.077,257700000.0
2006-07-31 23:11:00,93.06,93.079,93.049,93.069,152399999.0
2006-07-31 23:12:00,93.077,93.079,93.05,93.055,307699998.0
2006-07-31 23:13:00,93.061,93.094,93.055,93.069,180099997.0
2006-07-31 23:14:00,93.063,93.077,93.046,93.06,182999998.0
2006-07-31 23:15:00,93.058,93.085,93.041,93.06,373900001.0
2006-07-31 23:16:00,93.052,93.094,93.05,93.068,194099999.0
2006-07-31 23:17:00,93.043,93.083,93.043,93.077,386799998.0
2006-07-31 23:18:00,93.077,93.085,93.048,93.057,235700000.0
2006-07-31 23:19:00,93.049,93.079,93.043,93.054,146700001.0
2006-07-31 23:20:00,93.061,93.083,93.055,93.083,129599999.0
2006-07-31 23:21:00,93.068,93.101,93.051,93.085,180200001.0
2006-07-31 23:22:00,93.068,93.088,93.041,93.054,322700000.0
2006-07-31 23:23:00,93.063,93.083,93.045,93.064,214600002.0
2006-07-31 23:24:00,93.066,93.099,93.057,93.074,241900000.0
2006-07-31 23:25:00,93.107,93.114,93.066,93.075,273200002.0
2006-07-31 23:26:00,93.08,93.114,93.064,93.081,150499998.0
2006-07-31 23:27:00,93.085,93.087,93.066,93.066,252700002.0
2006-07-31 23:28:00,93.086,93.094,93.072,93.086,191100002.0
2006-07-31 23:29:00,93.077,93.09,93.061,93.085,242199998.0
2006-07-31 23:30:00,93.084,93.097,93.076,93.095,165300002.0
2006-07-31 23:31:00,93.08,93.1,93.08,93.1,195000003.0
2006-07-31 23:32:00,93.071,93.092,93.052,93.075,331200005.0
2006-07-31 23:33:00,93.071,93.087,93.052,93.074,156599998.0
2006-07-31 23:34:00,93.083,93.096,93.065,93.096,304499999.0
2006-07-31 23:35:00,93.103,93.109,93.064,93.078,344099996.0
2006-07-31 23:36:00,93.1,93.1,93.08,93.08,179100005.0
2006-07-31 23:37:00,93.1,93.1,93.081,93.081,134800001.0
2006-07-31 23:38:00,93.083,93.112,93.08,93.112,221300003.0
2006-07-31 23:39:00,93.122,93.122,93.09,93.09,161700001.0
2006-07-31 23:40:00,93.092,93.115,93.09,93.105,295200000.0
2006-07-31 23:41:00,93.105,93.117,93.09,93.102,149600000.0
2006-07-31 23:42:00,93.105,93.11,93.08,93.08,274999997.0
2006-07-31 23:43:00,93.101,93.101,93.079,93.087,298799997.0
2006-07-31 23:44:00,93.071,93.102,93.069,93.093,360699999.0
2006-07-31 23:45:00,93.088,93.096,93.068,93.072,279599997.0
2006-07-31 23:46:00,93.085,93.09,93.072,93.078,56899999.0
2006-07-31 23:47:00,93.062,93.088,93.062,93.072,276200003.0
2006-07-31 23:48:00,93.086,93.097,93.071,93.084,209000000.0
2006-07-31 23:49:00,93.084,93.098,93.067,93.087,219700002.0
2006-07-31 23:50:00,93.08,93.09,93.059,93.077,284300000.0
2006-07-31 23:51:00,93.078,93.078,93.041,93.053,131099999.0
2006-07-31 23:52:00,93.063,93.097,93.063,93.097,165300001.0
2006-07-31 23:53:00,93.085,93.1,93.08,93.08,172600004.0
2006-07-31 23:54:00,93.084,93.1,93.076,93.1,311599994.0
2006-07-31 23:55:00,93.095,93.101,93.078,93.078,181000002.0
2006-07-31 23:56:00,93.084,93.103,93.077,93.094,162399998.0
2006-07-31 23:57:00,93.095,93.1,93.08,93.088,117199998.0
2006-07-31 23:58:00,93.095,93.1,93.08,93.081,173500001.0
2006-07-31 23:59:00,93.08,93.095,93.08,93.095,29600001.0
2006-08-01 00:00:00,93.074,93.103,93.074,93.092,289999997.0
2006-08-01 00:01:00,93.059,93.095,93.059,93.083,338499998.0
2006-08-01 00:02:00,93.089,93.096,93.077,93.083,69600000.0
2006-08-01 00:03:00,93.088,93.1,93.082,93.1,220299998.0
2006-08-01 00:04:00,93.093,93.1,93.077,93.087,171699997.0
2006-08-01 00:05:00,93.084,93.098,93.063,93.09,193400002.0
2006-08-01 00:06:00,93.089,93.102,93.073,93.09,298700000.0
2006-08-01 00:07:00,93.081,93.1,93.077,93.095,215200003.0
2006-08-01 00:08:00,93.095,93.095,93.08,93.08,103600001.0
2006-08-01 00:09:00,93.095,93.1,93.055,93.055,195899998.0
2006-08-01 00:10:00,93.076,93.093,93.076,93.093,61899999.0
2006-08-01 00:11:00,93.095,93.095,93.071,93.079,117000001.0
2006-08-01 00:12:00,93.102,93.114,93.09,93.09,239100002.0
2006-08-01 00:13:00,93.102,93.125,93.101,93.115,133799996.0
2006-08-01 00:14:00,93.113,93.125,93.098,93.11,170900003.0
2006-08-01 00:15:00,93.115,93.12,93.101,93.102,107200001.0
2006-08-01 00:16:00,93.114,93.119,93.098,93.104,266600003.0
2006-08-01 00:17:00,93.109,93.118,93.091,93.112,152299998.0
2006-08-01 00:18:00,93.118,93.126,93.1,93.11,151699999.0
2006-08-01 00:19:00,93.101,93.12,93.101,93.109,72300000.0
2006-08-01 00:20:00,93.101,93.12,93.095,93.112,377999998.0
2006-08-01 00:21:00,93.12,93.12,93.096,93.12,184799997.0
2006-08-01 00:22:00,93.118,93.125,93.104,93.116,211199999.0
2006-08-01 00:23:00,93.102,93.106,93.084,93.097,173000001.0
2006-08-01 00:24:00,93.106,93.106,93.068,93.075,132500001.0
2006-08-01 00:25:00,93.097,93.11,93.084,93.11,95900000.0
2006-08-01 00:26:00,93.107,93.107,93.081,93.082,158300002.0
2006-08-01 00:27:00,93.103,93.104,93.085,93.087,182699997.0
2006-08-01 00:28:00,93.103,93.112,93.087,93.095,157300002.0
2006-08-01 00:29:00,93.107,93.125,93.095,93.125,281499997.0
2006-08-01 00:30:00,93.094,93.117,93.087,93.117,177399999.0
2006-08-01 00:31:00,93.113,93.113,93.097,93.098,149899997.0
2006-08-01 00:32:00,93.096,93.112,93.084,93.107,205500003.0
2006-08-01 00:33:00,93.112,93.118,93.089,93.106,160100000.0
2006-08-01 00:34:00,93.103,93.13,93.082,93.11,154699999.0
2006-08-01 00:35:00,93.12,93.127,93.1,93.114,162300000.0
2006-08-01 00:36:00,93.119,93.119,93.088,93.112,365200001.0
2006-08-01 00:37:00,93.088,93.108,93.083,93.098,406700001.0
2006-08-01 00:38:00,93.087,93.101,93.077,93.089,195999999.0
2006-08-01 00:39:00,93.072,93.096,93.063,93.07,352599996.0
2006-08-01 00:40:00,93.09,93.09,93.062,93.07,326899999.0
2006-08-01 00:41:00,93.087,93.105,93.075,93.093,245999997.0
2006-08-01 00:42:00,93.087,93.104,93.072,93.102,203300000.0
2006-08-01 00:43:00,93.074,93.098,93.074,93.098,50699999.0
2006-08-01 00:44:00,93.1,93.108,93.073,93.09,325800003.0
2006-08-01 00:45:00,93.099,93.113,93.08,93.084,146899997.0
2006-08-01 00:46:00,93.093,93.111,93.073,93.101,209500001.0
2006-08-01 00:47:00,93.109,93.113,93.089,93.104,427100003.0
2006-08-01 00:48:00,93.097,93.097,93.061,93.061,272899999.0
2006-08-01 00:49:00,93.07,93.097,93.07,93.097,108199999.0
2006-08-01 00:50:00,93.086,93.098,93.078,93.082,163500002.0
2006-08-01 00:51:00,93.083,93.085,93.058,93.075,278899993.0
2006-08-01 00:52:00,93.057,93.072,93.037,93.055,253399999.0
2006-08-01 00:53:00,93.065,93.072,93.049,93.057,204700000.0
2006-08-01 00:54:00,93.065,93.065,93.037,93.04,183300001.0
2006-08-01 00:55:00,93.047,93.064,93.044,93.06,299899999.0
2006-08-01 00:56:00,93.019,93.054,93.019,93.054,217299998.0
2006-08-01 00:57:00,93.06,93.066,93.042,93.054,258399997.0
2006-08-01 00:58:00,93.054,93.067,93.041,93.059,292700002.0
2006-08-01 00:59:00,93.053,93.067,93.038,93.059,371200002.0
2006-08-01 01:00:00,93.036,93.073,93.027,93.047,251000004.0
2006-08-01 01:01:00,93.03,93.057,93.024,93.024,184000001.0
2006-08-01 01:02:00,93.026,93.042,93.01,93.038,172900002.0
2006-08-01 01:03:00,93.017,93.047,93.017,93.047,188200000.0
2006-08-01 01:04:00,93.038,93.053,93.019,93.035,232300003.0
2006-08-01 01:05:00,93.036,93.036,93.009,93.027,152900002.0
2006-08-01 01:06:00,93.032,93.037,93.008,93.016,195800000.0
2006-08-01 01:07:00,93.018,93.034,93.011,93.019,284199999.0
2006-08-01 01:08:00,93.042,93.048,93.027,93.036,118399998.0
2006-08-01 01:09:00,93.027,93.055,93.023,93.055,133399999.0
2006-08-01 01:10:00,93.064,93.064,93.028,93.028,294500002.0
2006-08-01 01:11:00,93.035,93.049,93.02,93.049,204600000.0
2006-08-01 01:12:00,93.047,93.058,93.03,93.047,379399999.0
2006-08-01 01:13:00,93.025,93.058,93.024,93.058,261099997.0
2006-08-01 01:14:00,93.04,93.056,93.025,93.048,428699993.0
2006-08-01 01:15:00,93.052,93.066,93.043,93.065,184199999.0
2006-08-01 01:16:00,93.071,93.078,93.042,93.042,316100002.0
2006-08-01 01:17:00,93.063,93.07,93.042,93.05,212399999.0
2006-08-01 01:18:00,93.054,93.072,93.05,93.072,207299999.0
2006-08-01 01:19:00,93.056,93.073,93.051,93.065,136600002.0
2006-08-01 01:20:00,93.043,93.073,93.041,93.061,354399998.0
2006-08-01 01:21:00,93.058,93.079,93.05,93.07,233699998.0
2006-08-01 01:22:00,93.076,93.077,93.043,93.055,385600003.0
2006-08-01 01:23:00,93.077,93.084,93.056,93.061,184099999.0
2006-08-01 01:24:00,93.059,93.069,93.043,93.043,210999994.0
2006-08-01 01:25:00,93.07,93.084,93.056,93.062,114100000.0
2006-08-01 01:26:00,93.069,93.086,93.063,93.078,252700005.0
2006-08-01 01:27:00,93.06,93.08,93.059,93.073,246600003.0
2006-08-01 01:28:00,93.072,93.072,93.034,93.053,209799996.0
2006-08-01 01:29:00,93.018,93.061,93.018,93.061,385899998.0
2006-08-01 01:30:00,93.067,93.067,93.027,93.027,221400001.0
2006-08-01 01:31:00,93.047,93.051,93.025,93.035,398800002.0
2006-08-01 01:32:00,93.026,93.049,93.025,93.049,167099998.0
2006-08-01 01:33:00,93.026,93.041,93.024,93.039,91100002.0
2006-08-01 01:34:00,93.035,93.044,93.016,93.026,376500000.0
2006-08-01 01:35:00,93.045,93.058,93.031,93.058,244900000.0
2006-08-01 01:36:00,93.044,93.057,93.022,93.04,166799999.0
2006-08-01 01:37:00,93.045,93.063,93.039,93.06,226599998.0
2006-08-01 01:38:00,93.064,93.07,93.042,93.056,176699998.0
2006-08-01 01:39:00,93.045,93.061,93.044,93.054,160199999.0
2006-08-01 01:40:00,93.056,93.056,93.031,93.031,183999995.0
2006-08-01 01:41:00,93.027,93.056,93.027,93.056,208400003.0
2006-08-01 01:42:00,93.034,93.052,93.024,93.045,186600001.0
2006-08-01 01:43:00,93.038,93.054,93.033,93.047,190800005.0
2006-08-01 01:44:00,93.036,93.06,93.036,93.06,104300000.0
2006-08-01 01:45:00,93.057,93.057,93.028,93.028,143899999.0
2006-08-01 01:46:00,93.044,93.069,93.044,93.067,110700000.0
2006-08-01 01:47:00,93.062,93.069,93.043,93.065,211299997.0
2006-08-01 01:48:00,93.068,93.081,93.035,93.071,309299996.0
2006-08-01 01:49:00,93.059,93.079,93.054,93.067,176699998.0
2006-08-01 01:50:00,93.057,93.075,93.037,93.047,245299999.0
2006-08-01 01:51:00,93.052,93.071,93.044,93.05,302200002.0
2006-08-01 01:52:00,93.054,93.074,93.045,93.058,231999999.0
2006-08-01 01:53:00,93.036,93.054,93.025,93.047,178999999.0
2006-08-01 01:54:00,93.042,93.061,93.041,93.057,249600000.0
2006-08-01 01:55:00,93.06,93.06,93.04,93.04,66399999.0
2006-08-01 01:56:00,93.034,93.065,93.034,93.04,316899993.0
2006-08-01 01:57:00,93.042,93.061,93.035,93.053,405999998.0
2006-08-01 01:58:00,93.056,93.067,93.037,93.055,350399998.0
2006-08-01 01:59:00,93.07,93.073,93.045,93.053,271700002.0
2006-08-01 02:00:00,93.037,93.056,93.037,93.054,266700001.0
2006-08-01 02:01:00,93.062,93.065,93.038,93.04,341599999.0
2006-08-01 02:02:00,93.054,93.065,93.046,93.057,237499997.0
2006-08-01 02:03:00,93.035,93.056,93.022,93.04,238600001.0
2006-08-01 02:04:00,93.035,93.051,93.035,93.051,84300000.0
2006-08-01 02:05:00,93.052,93.067,93.037,93.054,159799998.0
2006-08-01 02:06:00,93.066,93.078,93.049,93.049,153400002.0
2006-08-01 02:07:00,93.038,93.068,93.033,93.049,250400000.0
2006-08-01 02:08:00,93.045,93.05,93.03,93.034,223500000.0
2006-08-01 02:09:00,93.047,93.061,93.035,93.037,259500000.0
2006-08-01 02:10:00,93.055,93.057,93.036,93.04,234699996.0
2006-08-01 02:11:00,93.036,93.06,93.03,93.05,235400006.0
2006-08-01 02:12:00,93.044,93.064,93.016,93.025,232299993.0
2006-08-01 02:13:00,93.023,93.023,92.996,93.015,271700001.0
2006-08-01 02:14:00,93.018,93.018,92.979,92.984,197699996.0
2006-08-01 02:15:00,93.009,93.024,92.996,93.001,365099998.0
2006-08-01 02:16:00,92.995,93.03,92.995,93.021,200600000.0
2006-08-01 02:17:00,93.028,93.03,93.002,93.01,166799998.0
2006-08-01 02:18:00,93.012,93.025,92.998,93.012,246099999.0
2006-08-01 02:19:00,93.007,93.027,93.006,93.023,175499996.0
2006-08-01 02:20:00,93.002,93.019,93.002,93.014,125699998.0
2006-08-01 02:21:00,93.002,93.011,92.987,92.99,124000002.0
2006-08-01 02:22:00,92.999,93.016,92.992,93.012,177900002.0
2006-08-01 02:23:00,93.008,93.008,92.973,92.987,281800000.0
2006-08-01 02:24:00,92.987,93.003,92.977,92.991,236599997.0
2006-08-01 02:25:00,92.998,93.011,92.983,93.001,136999999.0
2006-08-01 02:26:00,93.004,93.013,92.985,93.005,190600001.0
2006-08-01 02:27:00,93.02,93.02,92.981,92.986,261699998.0
2006-08-01 02:28:00,92.988,93.013,92.985,92.999,205899999.0
2006-08-01 02:29:00,92.995,93.007,92.982,92.995,333399993.0
2006-08-01 02:30:00,93.001,93.008,92.983,92.986,329500000.0
2006-08-01 02:31:00,92.984,92.997,92.973,92.986,203600000.0
2006-08-01 02:32:00,92.98,92.998,92.98,92.985,147000001.0
2006-08-01 02:33:00,92.987,93.0,92.97,92.981,216400001.0
2006-08-01 02:34:00,92.982,92.996,92.958,92.972,300499994.0
2006-08-01 02:35:00,92.978,92.981,92.955,92.955,394299997.0
2006-08-01 02:36:00,92.962,92.972,92.949,92.959,275599996.0
2006-08-01 02:37:00,92.97,92.973,92.94,92.962,243800001.0
2006-08-01 02:38:00,92.971,92.971,92.932,92.947,282299999.0
2006-08-01 02:39:00,92.935,92.961,92.932,92.949,281000001.0
2006-08-01 02:40:00,92.957,92.96,92.934,92.934,256400001.0
2006-08-01 02:41:00,92.944,92.968,92.937,92.968,327899996.0
2006-08-01 02:42:00,92.967,92.973,92.948,92.954,321200002.0
2006-08-01 02:43:00,92.962,92.976,92.944,92.953,181700005.0
2006-08-01 02:44:00,92.973,92.985,92.956,92.973,163999997.0
2006-08-01 02:45:00,92.963,92.985,92.956,92.983,267999999.0
2006-08-01 02:46:00,92.984,92.995,92.965,92.965,219900002.0
2006-08-01 02:47:00,92.961,92.997,92.961,92.997,127699999.0
2006-08-01 02:48:00,92.981,92.994,92.959,92.977,313400001.0
2006-08-01 02:49:00,92.959,92.982,92.959,92.982,74599999.0
2006-08-01 02:50:00,92.993,92.993,92.973,92.973,126799998.0
2006-08-01 02:51:00,92.982,93.001,92.969,92.976,194200003.0
2006-08-01 02:52:00,92.993,93.013,92.987,92.999,241500001.0
2006-08-01 02:53:00,92.969,92.999,92.969,92.999,203400001.0
2006-08-01 02:54:00,92.995,92.997,92.972,92.98,169600000.0
2006-08-01 02:55:00,92.976,92.988,92.963,92.981,227500001.0
2006-08-01 02:56:00,92.986,92.986,92.959,92.964,286600000.0
2006-08-01 02:57:00,92.968,92.989,92.968,92.968,233699996.0
2006-08-01 02:58:00,92.971,92.984,92.96,92.968,213599998.0
2006-08-01 02:59:00,92.984,92.995,92.965,92.965,290099995.0
2006-08-01 03:00:00,92.96,92.984,92.958,92.974,362700002.0
2006-08-01 03:01:00,92.968,92.975,92.943,92.943,353100002.0
2006-08-01 03:02:00,92.942,92.96,92.935,92.941,232499998.0
2006-08-01 03:03:00,92.942,92.97,92.942,92.963,149400000.0
2006-08-01 03:04:00,92.958,92.967,92.939,92.962,175499994.0
2006-08-01 03:05:00,92.95,92.972,92.939,92.958,232400002.0
2006-08-01 03:06:00,92.956,92.969,92.944,92.957,143199998.0
2006-08-01 03:07:00,92.956,92.956,92.927,92.936,107100001.0
2006-08-01 03:08:00,92.958,92.976,92.95,92.965,160100001.0
2006-08-01 03:09:00,92.967,92.98,92.952,92.961,238999999.0
2006-08-01 03:10:00,92.951,92.972,92.942,92.959,226899995.0
2006-08-01 03:11:00,92.96,92.96,92.932,92.94,253500002.0
2006-08-01 03:12:00,92.956,92.977,92.944,92.958,271800005.0
2006-08-01 03:13:00,92.956,92.978,92.953,92.973,371900000.0
2006-08-01 03:14:00,92.973,92.977,92.956,92.965,222499999.0
2006-08-01 03:15:00,92.973,92.973,92.948,92.973,168100000.0
2006-08-01 03:16:00,92.96,92.991,92.96,92.98,164700001.0
2006-08-01 03:17:00,92.963,92.972,92.945,92.964,221200002.0
2006-08-01 03:18:00,92.949,92.968,92.945,92.968,262099999.0
2006-08-01 03:19:00,92.967,92.97,92.946,92.951,263399994.0
2006-08-01 03:20:00,92.953,92.981,92.949,92.968,175600000.0
2006-08-01 03:21:00,92.965,92.979,92.952,92.953,343199999.0
2006-08-01 03:22:00,92.951,92.973,92.946,92.973,227400001.0
2006-08-01 03:23:00,92.967,92.979,92.951,92.965,220199999.0
2006-08-01 03:24:00,92.952,92.973,92.945,92.973,217700003.0
2006-08-01 03:25:00,92.982,92.988,92.958,92.962,258999999.0
2006-08-01 03:26:00,92.964,92.976,92.952,92.966,259300000.0
2006-08-01 03:27:00,92.948,92.964,92.942,92.957,146699998.0
2006-08-01 03:28:00,92.945,92.962,92.944,92.958,180900003.0
2006-08-01 03:29:00,92.957,92.978,92.947,92.966,178500002.0
2006-08-01 03:30:00,92.968,92.97,92.942,92.942,269000003.0
2006-08-01 03:31:00,92.952,92.965,92.941,92.956,229599995.0
2006-08-01 03:32:00,92.942,92.956,92.921,92.935,265900001.0
2006-08-01 03:33:00,92.938,92.958,92.925,92.936,398300000.0
2006-08-01 03:34:00,92.935,92.953,92.928,92.953,236200000.0
2006-08-01 03:35:00,92.934,92.961,92.934,92.955,163200005.0
2006-08-01 03:36:00,92.937,92.953,92.934,92.953,209399999.0
2006-08-01 03:37:00,92.94,92.96,92.93,92.95,214799999.0
2006-08-01 03:38:00,92.95,92.956,92.927,92.952,200699999.0
2006-08-01 03:39:00,92.946,92.968,92.931,92.953,326100003.0
2006-08-01 03:40:00,92.962,92.97,92.939,92.941,189499996.0
2006-08-01 03:41:00,92.942,92.961,92.938,92.945,176599997.0
2006-08-01 03:42:00,92.946,92.968,92.943,92.967,198500001.0
2006-08-01 03:43:00,92.955,92.969,92.939,92.955,133800000.0
2006-08-01 03:44:00,92.936,92.968,92.901,92.968,214800007.0
2006-08-01 03:45:00,92.944,92.973,92.944,92.952,318999997.0
2006-08-01 03:46:00,92.958,92.976,92.926,92.926,187299998.0
2006-08-01 03:47:00,92.933,92.943,92.922,92.923,210200000.0
2006-08-01 03:48:00,92.945,92.945,92.919,92.919,62300000.0
2006-08-01 03:49:00,92.948,92.948,92.924,92.932,249099998.0
2006-08-01 03:50:00,92.918,92.944,92.912,92.912,188000000.0
2006-08-01 03:51:00,92.937,92.937,92.892,92.892,238399998.0
2006-08-01 03:52:00,92.911,92.914,92.889,92.901,318900005.0
2006-08-01 03:53:00,92.888,92.91,92.884,92.905,162999999.0
2006-08-01 03:54:00,92.909,92.917,92.894,92.894,182999998.0
2006-08-01 03:55:00,92.898,92.91,92.87,92.891,173400002.0
2006-08-01 03:56:00,92.915,92.928,92.908,92.928,172499999.0
2006-08-01 03:57:00,92.917,92.928,92.892,92.9,220699994.0
2006-08-01 03:58:00,92.894,92.906,92.869,92.869,125699998.0
2006-08-01 03:59:00,92.864,92.89,92.852,92.869,209199999.0
2006-08-01 04:00:00,92.858,92.896,92.858,92.896,160599997.0
2006-08-01 04:01:00,92.874,92.897,92.866,92.897,224200002.0
2006-08-01 04:02:00,92.9,92.911,92.879,92.908,305899998.0
2006-08-01 04:03:00,92.905,92.932,92.905,92.909,223799997.0
2006-08-01 04:04:00,92.912,92.933,92.898,92.924,252099999.0
2006-08-01 04:05:00,92.92,92.938,92.92,92.938,79199998.0
2006-08-01 04:06:00,92.94,92.958,92.918,92.941,228999998.0
2006-08-01 04:07:00,92.94,92.964,92.939,92.942,339900007.0
2006-08-01 04:08:00,92.942,92.963,92.94,92.951,195599997.0
2006-08-01 04:09:00,92.955,92.962,92.936,92.937,273100004.0
2006-08-01 04:10:00,92.96,92.966,92.945,92.955,218100001.0
2006-08-01 04:11:00,92.952,92.964,92.933,92.943,209199998.0
2006-08-01 04:12:00,92.955,92.964,92.942,92.953,150200002.0
2006-08-01 04:13:00,92.954,92.963,92.942,92.949,279299997.0
2006-08-01 04:14:00,92.942,92.965,92.937,92.937,239299999.0
2006-08-01 04:15:00,92.943,92.968,92.943,92.968,171599998.0
2006-08-01 04:16:00,92.948,92.965,92.942,92.963,213799998.0
2006-08-01 04:17:00,92.948,92.963,92.946,92.963,167299998.0
2006-08-01 04:18:00,92.958,92.973,92.944,92.949,210499999.0
2006-08-01 04:19:00,92.955,92.971,92.955,92.971,89800001.0
2006-08-01 04:20:00,92.939,92.978,92.939,92.97,380700000.0
2006-08-01 04:21:00,92.973,92.976,92.953,92.953,203800002.0
2006-08-01 04:22:00,92.981,92.983,92.958,92.965,229400000.0
2006-08-01 04:23:00,92.982,92.992,92.974,92.984,93799999.0
2006-08-01 04:24:00,92.982,92.987,92.966,92.966,185599997.0
2006-08-01 04:25:00,92.969,92.985,92.962,92.978,329800000.0
2006-08-01 04:26:00,92.979,92.994,92.971,92.987,227000001.0
2006-08-01 04:27:00,92.966,92.991,92.966,92.986,197700003.0
2006-08-01 04:28:00,92.976,92.993,92.965,92.977,293000000.0
2006-08-01 04:29:00,92.991,92.993,92.967,92.982,247800000.0
2006-08-01 04:30:00,92.978,92.992,92.973,92.973,217299998.0
2006-08-01 04:31:00,92.974,92.997,92.972,92.992,156000000.0
2006-08-01 04:32:00,92.986,93.013,92.986,92.997,148499999.0
2006-08-01 04:33:00,92.989,93.013,92.989,93.011,151200000.0
2006-08-01 04:34:00,93.01,93.01,92.981,92.981,125999997.0
2006-08-01 04:35:00,92.996,93.007,92.982,92.995,217500003.0
2006-08-01 04:36:00,92.99,93.005,92.99,93.005,34299999.0
2006-08-01 04:37:00,93.005,93.01,92.991,92.992,158399999.0
2006-08-01 04:38:00,92.991,93.006,92.977,92.982,272899995.0
2006-08-01 04:39:00,93.003,93.003,92.964,92.966,346099997.0
2006-08-01 04:40:00,92.995,92.995,92.98,92.98,75500002.0
2006-08-01 04:41:00,92.991,92.991,92.964,92.979,183699997.0
2006-08-01 04:42:00,92.992,92.995,92.974,92.988,282600007.0
2006-08-01 04:43:00,92.987,92.994,92.973,92.978,157700001.0
2006-08-01 04:44:00,92.987,93.0,92.98,92.995,153999996.0
2006-08-01 04:45:00,93.003,93.003,92.986,92.99,142499995.0
2006-08-01 04:46:00,93.001,93.009,92.984,92.984,227000000.0
2006-08-01 04:47:00,92.992,93.023,92.992,93.011,211499999.0
2006-08-01 04:48:00,93.0,93.026,92.997,93.0,197599997.0
2006-08-01 04:49:00,93.017,93.03,93.001,93.025,228399998.0
2006-08-01 04:50:00,93.013,93.035,93.01,93.027,206500002.0
2006-08-01 04:51:00,93.016,93.016,92.991,92.991,125399999.0
2006-08-01 04:52:00,93.005,93.032,93.005,93.032,102299998.0
2006-08-01 04:53:00,93.028,93.032,93.0,93.008,352899998.0
2006-08-01 04:54:00,93.033,93.033,93.012,93.013,119700000.0
2006-08-01 04:55:00,93.036,93.041,93.021,93.021,236800005.0
2006-08-01 04:56:00,93.017,93.029,92.999,93.006,207299998.0
2006-08-01 04:57:00,93.018,93.039,93.018,93.035,191599996.0
2006-08-01 04:58:00,93.024,93.037,93.013,93.015,133199997.0
2006-08-01 04:59:00,93.038,93.038,93.007,93.007,71200002.0
2006-08-01 05:00:00,93.025,93.041,93.009,93.031,317100001.0
2006-08-01 05:01:00,93.014,93.037,93.0,93.037,78300001.0
2006-08-01 05:02:00,93.032,93.035,92.998,93.015,171799998.0
2006-08-01 05:03:00,93.015,93.03,93.008,93.012,139799999.0
2006-08-01 05:04:00,93.02,93.036,93.012,93.018,253299998.0
2006-08-01 05:05:00,93.033,93.045,93.014,93.023,128199999.0
2006-08-01 05:06:00,93.026,93.032,93.005,93.032,225999997.0
2006-08-01 05:07:00,93.019,93.035,93.015,93.032,87299998.0
2006-08-01 05:08:00,93.018,93.035,93.01,93.023,196200000.0
2006-08-01 05:09:00,93.045,93.05,93.02,93.027,322199999.0
2006-08-01 05:10:00,93.035,93.04,93.008,93.035,343399998.0
2006-08-01 05:11:00,93.031,93.044,93.019,93.03,219700001.0
2006-08-01 05:12:00,93.025,93.045,93.021,93.035,209900000.0
2006-08-01 05:13:00,93.016,93.036,93.001,93.015,175099998.0
2006-08-01 05:14:00,93.02,93.04,93.02,93.04,171200000.0
2006-08-01 05:15:00,93.025,93.046,93.01,93.022,297700003.0
2006-08-01 05:16:00,93.033,93.051,93.028,93.035,243500001.0
2006-08-01 05:17:00,93.027,93.032,93.014,93.032,130300001.0
2006-08-01 05:18:00,93.038,93.046,93.015,93.035,401799997.0
2006-08-01 05:19:00,93.043,93.044,93.016,93.016,203599995.0
2006-08-01 05:20:00,93.038,93.054,93.028,93.031,215999995.0
2006-08-01 05:21:00,93.052,93.055,93.028,93.028,201199997.0
2006-08-01 05:22:00,93.057,93.072,93.038,93.056,253499997.0
2006-08-01 05:23:00,93.043,93.058,93.032,93.047,302099997.0
2006-08-01 05:24:00,93.037,93.037,93.018,93.023,92099999.0
2006-08-01 05:25:00,93.036,93.037,93.006,93.037,262300004.0
2006-08-01 05:26:00,93.039,93.048,93.028,93.035,95200001.0
2006-08-01 05:27:00,93.048,93.048,93.027,93.028,102799999.0
2006-08-01 05:28:00,93.048,93.049,93.015,93.036,227100002.0
2006-08-01 05:29:00,93.052,93.056,93.031,93.042,90599999.0
2006-08-01 05:30:00,93.056,93.056,93.045,93.045,28000000.0
2006-08-01 05:31:00,93.045,93.045,93.03,93.03,121299999.0
2006-08-01 05:32:00,93.047,93.056,93.036,93.054,171600001.0
2006-08-01 05:33:00,93.047,93.067,93.044,93.067,245000000.0
2006-08-01 05:34:00,93.054,93.068,93.046,93.064,192500000.0
2006-08-01 05:35:00,93.042,93.063,93.042,93.063,126099999.0
2006-08-01 05:36:00,93.038,93.053,93.031,93.031,232600003.0
2006-08-01 05:37:00,93.043,93.056,93.033,93.047,100900001.0
2006-08-01 05:38:00,93.047,93.05,93.029,93.033,172200000.0
2006-08-01 05:39:00,93.033,93.039,93.016,93.019,304799995.0
2006-08-01 05:40:00,93.038,93.043,93.018,93.023,228700002.0
2006-08-01 05:41:00,93.021,93.047,93.018,93.047,93899998.0
2006-08-01 05:42:00,93.028,93.04,93.014,93.025,146999998.0
2006-08-01 05:43:00,93.042,93.048,93.018,93.035,44200000.0
2006-08-01 05:44:00,93.025,93.048,93.015,93.032,121299998.0
2006-08-01 05:45:00,93.038,93.047,93.025,93.047,73400002.0
2006-08-01 05:46:00,93.049,93.049,93.02,93.032,277599997.0
2006-08-01 05:47:00,93.025,93.05,92.983,93.05,133699999.0
2006-08-01 05:48:00,93.042,93.055,93.023,93.037,122899999.0
2006-08-01 05:49:00,93.037,93.039,93.01,93.012,280700002.0
2006-08-01 05:50:00,93.023,93.044,93.003,93.003,122099999.0
2006-08-01 05:51:00,93.032,93.032,93.0,93.024,265100003.0
2006-08-01 05:52:00,93.02,93.03,93.003,93.009,243100001.0
2006-08-01 05:53:00,93.022,93.038,93.018,93.038,207199997.0
2006-08-01 05:54:00,93.035,93.04,93.013,93.02,198899999.0
2006-08-01 05:55:00,93.02,93.027,92.996,93.008,233899997.0
2006-08-01 05:56:00,93.025,93.025,93.01,93.01,49899999.0
2006-08-01 05:57:00,93.038,93.038,93.013,93.027,188499996.0
2006-08-01 05:58:00,93.028,93.032,93.005,93.005,153299998.0
2006-08-01 05:59:00,93.009,93.036,93.009,93.036,231399995.0
2006-08-01 06:00:00,93.03,93.034,93.0,93.005,240799997.0
2006-08-01 06:01:00,92.998,93.029,92.996,93.025,352199996.0
2006-08-01 06:02:00,92.997,93.019,92.997,93.019,69300000.0
2006-08-01 06:03:00,92.997,93.013,92.994,93.008,80599999.0
2006-08-01 06:04:00,92.994,93.028,92.994,93.008,200799999.0
2006-08-01 06:05:00,93.015,93.024,92.99,92.99,316100002.0
2006-08-01 06:06:00,93.012,93.018,92.993,93.003,325199997.0
2006-08-01 06:07:00,92.984,93.005,92.984,92.992,136900000.0
2006-08-01 06:08:00,92.998,93.007,92.979,92.995,184499999.0
2006-08-01 06:09:00,92.981,92.999,92.975,92.997,225899996.0
2006-08-01 06:10:00,92.986,92.998,92.97,92.97,190799999.0
2006-08-01 06:11:00,92.971,92.991,92.957,92.984,102700000.0
2006-08-01 06:12:00,92.974,93.006,92.974,93.005,182199998.0
2006-08-01 06:13:00,92.985,93.001,92.985,93.001,61400000.0
2006-08-01 06:14:00,92.984,93.001,92.979,92.993,236400000.0
2006-08-01 06:15:00,92.989,92.997,92.971,92.975,196999997.0
2006-08-01 06:16:00,92.968,92.993,92.968,92.993,39100000.0
2006-08-01 06:17:00,92.962,92.995,92.962,92.995,218400000.0
2006-08-01 06:18:00,92.981,92.996,92.957,92.977,120499997.0
2006-08-01 06:19:00,92.976,92.986,92.964,92.976,33300000.0
2006-08-01 06:20:00,92.987,92.995,92.964,92.964,100099998.0
2006-08-01 06:21:00,92.963,92.981,92.957,92.974,75399999.0
2006-08-01 06:22:00,92.972,92.985,92.957,92.985,220399995.0
2006-08-01 06:23:00,92.966,92.984,92.966,92.984,79400000.0
2006-08-01 06:24:00,92.987,92.995,92.964,92.977,198200001.0
2006-08-01 06:25:00,92.948,92.984,92.948,92.984,238900000.0
2006-08-01 06:26:00,92.97,92.984,92.97,92.984,23700000.0
2006-08-01 06:27:00,92.975,92.98,92.954,92.968,265900004.0
2006-08-01 06:28:00,92.965,92.98,92.944,92.967,190900002.0
2006-08-01 06:29:00,92.984,92.995,92.966,92.968,291299999.0
2006-08-01 06:30:00,92.973,92.978,92.952,92.965,145800000.0
2006-08-01 06:31:00,92.971,92.971,92.944,92.944,88100001.0
2006-08-01 06:32:00,92.96,92.96,92.94,92.94,8500000.0
2006-08-01 06:33:00,92.96,92.967,92.934,92.954,304699993.0
2006-08-01 06:34:00,92.954,92.969,92.943,92.943,204299996.0
2006-08-01 06:35:00,92.946,92.978,92.945,92.955,263799993.0
2006-08-01 06:36:00,92.954,92.976,92.947,92.96,240099997.0
2006-08-01 06:37:00,92.963,92.964,92.938,92.946,207599997.0
2006-08-01 06:38:00,92.931,92.951,92.919,92.939,46499999.0
2006-08-01 06:39:00,92.942,92.966,92.942,92.96,72500000.0
2006-08-01 06:40:00,92.955,92.96,92.937,92.943,186000000.0
2006-08-01 06:41:00,92.923,92.94,92.916,92.932,157099999.0
2006-08-01 06:42:00,92.919,92.938,92.913,92.917,161399999.0
2006-08-01 06:43:00,92.918,92.936,92.914,92.914,195199999.0
2006-08-01 06:44:00,92.907,92.929,92.907,92.929,66600000.0
2006-08-01 06:45:00,92.923,92.934,92.904,92.914,234300004.0
2006-08-01 06:46:00,92.899,92.918,92.897,92.913,167300000.0
2006-08-01 06:47:00,92.923,92.932,92.896,92.896,272199999.0
2006-08-01 06:48:00,92.89,92.909,92.885,92.891,179899999.0
2006-08-01 06:49:00,92.907,92.907,92.874,92.874,49500000.0
2006-08-01 06:50:00,92.899,92.903,92.885,92.889,64399998.0
2006-08-01 06:51:00,92.89,92.905,92.887,92.904,152000000.0
2006-08-01 06:52:00,92.891,92.891,92.858,92.873,224800002.0
2006-08-01 06:53:00,92.888,92.9,92.866,92.892,319600003.0
2006-08-01 06:54:00,92.887,92.908,92.885,92.906,157799996.0
2006-08-01 06:55:00,92.906,92.906,92.869,92.869,247999997.0
2006-08-01 06:56:00,92.865,92.886,92.856,92.878,247599997.0
2006-08-01 06:57:00,92.868,92.88,92.862,92.866,76099999.0
2006-08-01 06:58:00,92.856,92.874,92.843,92.874,425200004.0
2006-08-01 06:59:00,92.867,92.879,92.853,92.86,172800001.0
2006-08-01 07:00:00,92.865,92.865,92.84,92.84,142000001.0
2006-08-01 07:01:00,92.872,92.878,92.854,92.866,169200001.0
2006-08-01 07:02:00,92.862,92.879,92.857,92.875,281300001.0
2006-08-01 07:03:00,92.871,92.876,92.851,92.862,230800005.0
2006-08-01 07:04:00,92.859,92.889,92.859,92.889,214300001.0
2006-08-01 07:05:00,92.875,92.893,92.865,92.883,186099998.0
2006-08-01 07:06:00,92.859,92.883,92.85,92.867,173700000.0
2006-08-01 07:07:00,92.855,92.867,92.847,92.848,154600002.0
2006-08-01 07:08:00,92.864,92.868,92.832,92.832,108500000.0
2006-08-01 07:09:00,92.831,92.856,92.82,92.838,251799997.0
2006-08-01 07:10:00,92.827,92.845,92.817,92.817,185799999.0
2006-08-01 07:11:00,92.831,92.869,92.825,92.844,140800000.0
2006-08-01 07:12:00,92.853,92.875,92.839,92.85,199699999.0
2006-08-01 07:13:00,92.853,92.866,92.834,92.861,266799999.0
2006-08-01 07:14:00,92.834,92.854,92.824,92.838,388100000.0
2006-08-01 07:15:00,92.827,92.846,92.821,92.846,235100001.0
2006-08-01 07:16:00,92.81,92.847,92.81,92.847,140799996.0
2006-08-01 07:17:00,92.823,92.849,92.823,92.844,214800001.0
2006-08-01 07:18:00,92.836,92.85,92.825,92.833,95399999.0
2006-08-01 07:19:00,92.832,92.848,92.819,92.833,234600001.0
2006-08-01 07:20:00,92.823,92.845,92.816,92.834,250900000.0
2006-08-01 07:21:00,92.827,92.843,92.82,92.829,122099999.0
2006-08-01 07:22:00,92.816,92.83,92.795,92.805,308699999.0
2006-08-01 07:23:00,92.817,92.817,92.786,92.794,225699997.0
2006-08-01 07:24:00,92.808,92.808,92.784,92.791,166900001.0
2006-08-01 07:25:00,92.786,92.803,92.774,92.787,159200002.0
2006-08-01 07:26:00,92.777,92.792,92.75,92.787,155799998.0
2006-08-01 07:27:00,92.78,92.81,92.763,92.79,241300001.0
2006-08-01 07:28:00,92.795,92.819,92.795,92.812,212499998.0
2006-08-01 07:29:00,92.802,92.82,92.788,92.812,218199998.0
2006-08-01 07:30:00,92.808,92.824,92.802,92.817,120600000.0
2006-08-01 07:31:00,92.811,92.827,92.803,92.827,132299998.0
2006-08-01 07:32:00,92.828,92.828,92.804,92.804,164899998.0
2006-08-01 07:33:00,92.814,92.821,92.779,92.806,179500001.0
2006-08-01 07:34:00,92.794,92.825,92.794,92.817,114499997.0
2006-08-01 07:35:00,92.813,92.817,92.791,92.802,282699999.0
2006-08-01 07:36:00,92.8,92.818,92.798,92.801,226500003.0
2006-08-01 07:37:00,92.8,92.815,92.788,92.803,161599999.0
2006-08-01 07:38:00,92.79,92.796,92.773,92.786,177599998.0
2006-08-01 07:39:00,92.782,92.787,92.763,92.763,213399999.0
2006-08-01 07:40:00,92.768,92.793,92.764,92.769,157700000.0
2006-08-01 07:41:00,92.791,92.791,92.759,92.768,180899999.0
2006-08-01 07:42:00,92.767,92.778,92.745,92.753,258999999.0
2006-08-01 07:43:00,92.723,92.745,92.699,92.718,241399995.0
2006-08-01 07:44:00,92.724,92.735,92.71,92.732,208599998.0
2006-08-01 07:45:00,92.704,92.745,92.704,92.735,226799997.0
2006-08-01 07:46:00,92.732,92.743,92.703,92.719,159299996.0
2006-08-01 07:47:00,92.718,92.733,92.718,92.732,140100002.0
2006-08-01 07:48:00,92.721,92.742,92.721,92.742,117900002.0
2006-08-01 07:49:00,92.749,92.764,92.738,92.744,276799993.0
2006-08-01 07:50:00,92.76,92.768,92.74,92.75,257000000.0
2006-08-01 07:51:00,92.768,92.771,92.748,92.758,165100001.0
2006-08-01 07:52:00,92.744,92.772,92.744,92.772,153400001.0
2006-08-01 07:53:00,92.77,92.78,92.749,92.751,219699996.0
2006-08-01 07:54:00,92.767,92.769,92.746,92.765,325300001.0
2006-08-01 07:55:00,92.772,92.779,92.756,92.76,255000002.0
2006-08-01 07:56:00,92.756,92.771,92.754,92.769,34200000.0
2006-08-01 07:57:00,92.746,92.779,92.746,92.758,267299999.0
2006-08-01 07:58:00,92.744,92.757,92.727,92.736,137599998.0
2006-08-01 07:59:00,92.749,92.77,92.74,92.746,193800000.0
2006-08-01 08:00:00,92.742,92.765,92.735,92.745,293399997.0
2006-08-01 08:01:00,92.754,92.763,92.734,92.734,209399999.0
2006-08-01 08:02:00,92.757,92.757,92.736,92.757,168700002.0
2006-08-01 08:03:00,92.738,92.755,92.73,92.734,207400000.0
2006-08-01 08:04:00,92.752,92.758,92.732,92.745,149900000.0
2006-08-01 08:05:00,92.759,92.773,92.747,92.755,246799996.0
2006-08-01 08:06:00,92.772,92.772,92.754,92.754,109800001.0
2006-08-01 08:07:00,92.744,92.784,92.744,92.776,218600001.0
2006-08-01 08:08:00,92.772,92.792,92.757,92.77,125999999.0
2006-08-01 08:09:00,92.759,92.789,92.759,92.789,111700000.0
2006-08-01 08:10:00,92.787,92.802,92.775,92.793,182000003.0
2006-08-01 08:11:00,92.784,92.805,92.771,92.786,123200001.0
2006-08-01 08:12:00,92.787,92.808,92.768,92.784,376600004.0
2006-08-01 08:13:00,92.792,92.815,92.782,92.801,237299997.0
2006-08-01 08:14:00,92.8,92.814,92.785,92.798,184499998.0
2006-08-01 08:15:00,92.802,92.807,92.774,92.774,176999997.0
2006-08-01 08:16:00,92.792,92.803,92.771,92.802,277799997.0
2006-08-01 08:17:00,92.785,92.806,92.783,92.798,270799993.0
2006-08-01 08:18:00,92.792,92.802,92.772,92.772,192700000.0
2006-08-01 08:19:00,92.8,92.8,92.764,92.768,268200000.0
2006-08-01 08:20:00,92.783,92.795,92.76,92.775,96099997.0
2006-08-01 08:21:00,92.784,92.784,92.76,92.774,149899999.0
2006-08-01 08:22:00,92.768,92.797,92.764,92.777,234899998.0
2006-08-01 08:23:00,92.758,92.796,92.758,92.769,342800000.0
2006-08-01 08:24:00,92.763,92.778,92.751,92.77,203299997.0
2006-08-01 08:25:00,92.774,92.778,92.758,92.761,156800000.0
2006-08-01 08:26:00,92.757,92.763,92.735,92.735,429100005.0
2006-08-01 08:27:00,92.726,92.754,92.726,92.753,219400000.0
2006-08-01 08:28:00,92.753,92.773,92.735,92.755,345099999.0
2006-08-01 08:29:00,92.768,92.783,92.758,92.76,158499997.0
2006-08-01 08:30:00,92.785,92.792,92.765,92.774,244399995.0
2006-08-01 08:31:00,92.798,92.812,92.78,92.786,260800000.0
2006-08-01 08:32:00,92.798,92.805,92.788,92.791,138999999.0
2006-08-01 08:33:00,92.8,92.812,92.782,92.8,167500000.0
2006-08-01 08:34:00,92.812,92.83,92.8,92.807,168599999.0
2006-08-01 08:35:00,92.808,92.83,92.808,92.83,188799999.0
2006-08-01 08:36:00,92.816,92.847,92.816,92.836,216300000.0
2006-08-01 08:37:00,92.829,92.842,92.81,92.835,317200005.0
2006-08-01 08:38:00,92.845,92.873,92.833,92.859,253000001.0
2006-08-01 08:39:00,92.862,92.874,92.841,92.85,313799999.0
2006-08-01 08:40:00,92.858,92.873,92.84,92.855,191899999.0
2006-08-01 08:41:00,92.844,92.861,92.839,92.855,136700002.0
2006-08-01 08:42:00,92.844,92.856,92.813,92.841,232999998.0
2006-08-01 08:43:00,92.842,92.874,92.838,92.863,280799998.0
2006-08-01 08:44:00,92.872,92.891,92.853,92.856,195699998.0
2006-08-01 08:45:00,92.862,92.875,92.846,92.868,293599998.0
2006-08-01 08:46:00,92.852,92.877,92.852,92.872,80100000.0
2006-08-01 08:47:00,92.847,92.866,92.842,92.857,194999998.0
2006-08-01 08:48:00,92.857,92.882,92.844,92.858,236099998.0
2006-08-01 08:49:00,92.87,92.87,92.848,92.856,220700000.0
2006-08-01 08:50:00,92.844,92.89,92.844,92.878,188600000.0
2006-08-01 08:51:00,92.877,92.887,92.831,92.831,216999998.0
2006-08-01 08:52:00,92.858,92.888,92.852,92.863,185599999.0
2006-08-01 08:53:00,92.878,92.885,92.848,92.857,354300000.0
2006-08-01 08:54:00,92.877,92.904,92.877,92.902,161899995.0
2006-08-01 08:55:00,92.896,92.896,92.872,92.872,208399997.0
2006-08-01 08:56:00,92.88,92.896,92.864,92.881,291400002.0
2006-08-01 08:57:00,92.885,92.895,92.867,92.875,250399999.0
2006-08-01 08:58:00,92.877,92.891,92.871,92.887,250900003.0
2006-08-01 08:59:00,92.863,92.887,92.863,92.88,152300001.0
2006-08-01 09:00:00,92.883,92.899,92.868,92.888,194700000.0
2006-08-01 09:01:00,92.882,92.882,92.858,92.86,260400003.0
2006-08-01 09:02:00,92.869,92.885,92.858,92.88,249400002.0
2006-08-01 09:03:00,92.884,92.89,92.866,92.866,325299999.0
2006-08-01 09:04:00,92.856,92.885,92.856,92.877,258899996.0
2006-08-01 09:05:00,92.871,92.884,92.847,92.874,165599999.0
2006-08-01 09:06:00,92.867,92.883,92.846,92.862,311799997.0
2006-08-01 09:07:00,92.851,92.872,92.843,92.86,311999996.0
2006-08-01 09:08:00,92.856,92.886,92.835,92.863,168500001.0
2006-08-01 09:09:00,92.852,92.877,92.849,92.871,159600000.0
2006-08-01 09:10:00,92.867,92.873,92.846,92.846,236499996.0
2006-08-01 09:11:00,92.858,92.87,92.848,92.867,103799999.0
2006-08-01 09:12:00,92.862,92.869,92.837,92.856,218900002.0
2006-08-01 09:13:00,92.858,92.858,92.841,92.843,62700000.0
2006-08-01 09:14:00,92.829,92.862,92.829,92.835,271400002.0
2006-08-01 09:15:00,92.846,92.861,92.827,92.843,218400000.0
2006-08-01 09:16:00,92.85,92.86,92.839,92.86,131299999.0
2006-08-01 09:17:00,92.841,92.862,92.835,92.857,224900000.0
2006-08-01 09:18:00,92.85,92.85,92.83,92.83,12000000.0
2006-08-01 09:19:00,92.863,92.863,92.835,92.835,165700000.0
2006-08-01 09:20:00,92.85,92.867,92.84,92.863,251699996.0
2006-08-01 09:21:00,92.867,92.871,92.849,92.853,269700000.0
2006-08-01 09:22:00,92.859,92.886,92.859,92.88,225500003.0
2006-08-01 09:23:00,92.875,92.885,92.856,92.856,332800007.0
2006-08-01 09:24:00,92.871,92.878,92.857,92.874,167799999.0
2006-08-01 09:25:00,92.872,92.881,92.848,92.856,319499998.0
2006-08-01 09:26:00,92.853,92.876,92.853,92.876,13000000.0
2006-08-01 09:27:00,92.879,92.879,92.846,92.851,206299997.0
2006-08-01 09:28:00,92.873,92.873,92.846,92.847,325099997.0
2006-08-01 09:29:00,92.868,92.868,92.842,92.848,211500002.0
2006-08-01 09:30:00,92.839,92.855,92.818,92.843,274300000.0
2006-08-01 09:31:00,92.838,92.86,92.838,92.86,96900000.0
2006-08-01 09:32:00,92.863,92.878,92.846,92.865,263700004.0
2006-08-01 09:33:00,92.868,92.883,92.856,92.879,272400001.0
2006-08-01 09:34:00,92.869,92.878,92.849,92.859,194500000.0
2006-08-01 09:35:00,92.852,92.88,92.851,92.865,199399995.0
2006-08-01 09:36:00,92.871,92.875,92.846,92.846,187999998.0
2006-08-01 09:37:00,92.852,92.856,92.826,92.836,202799997.0
2006-08-01 09:38:00,92.837,92.865,92.832,92.865,212599997.0
2006-08-01 09:39:00,92.855,92.866,92.84,92.861,279799998.0
2006-08-01 09:40:00,92.858,92.858,92.837,92.837,163699998.0
2006-08-01 09:41:00,92.858,92.858,92.832,92.841,226600003.0
2006-08-01 09:42:00,92.851,92.871,92.831,92.861,217700002.0
2006-08-01 09:43:00,92.858,92.862,92.845,92.855,131600002.0
2006-08-01 09:44:00,92.845,92.865,92.832,92.855,174100001.0
2006-08-01 09:45:00,92.858,92.858,92.828,92.828,224700001.0
2006-08-01 09:46:00,92.847,92.854,92.833,92.854,240099998.0
2006-08-01 09:47:00,92.854,92.861,92.832,92.835,279199999.0
2006-08-01 09:48:00,92.848,92.861,92.833,92.847,214400001.0
2006-08-01 09:49:00,92.862,92.872,92.85,92.865,172300000.0
2006-08-01 09:50:00,92.858,92.893,92.858,92.882,502600004.0
2006-08-01 09:51:00,92.884,92.897,92.872,92.873,185699997.0
2006-08-01 09:52:00,92.857,92.886,92.849,92.866,186500001.0
2006-08-01 09:53:00,92.873,92.887,92.858,92.874,236999999.0
2006-08-01 09:54:00,92.874,92.885,92.865,92.879,184799998.0
2006-08-01 09:55:00,92.87,92.886,92.853,92.867,157700003.0
2006-08-01 09:56:00,92.87,92.89,92.869,92.89,241000002.0
2006-08-01 09:57:00,92.873,92.897,92.873,92.893,265900002.0
2006-08-01 09:58:00,92.875,92.908,92.871,92.908,320299999.0
2006-08-01 09:59:00,92.887,92.921,92.887,92.911,277600000.0
2006-08-01 10:00:00,92.917,92.927,92.901,92.917,242300001.0
2006-08-01 10:01:00,92.908,92.932,92.884,92.907,184200000.0
2006-08-01 10:02:00,92.914,92.922,92.894,92.903,289899995.0
2006-08-01 10:03:00,92.896,92.924,92.896,92.921,239099996.0
2006-08-01 10:04:00,92.923,92.934,92.917,92.931,48600000.0
2006-08-01 10:05:00,92.922,92.942,92.901,92.914,325299997.0
2006-08-01 10:06:00,92.912,92.93,92.912,92.93,114700001.0
2006-08-01 10:07:00,92.916,92.941,92.902,92.941,80300000.0
2006-08-01 10:08:00,92.936,92.942,92.911,92.925,249799996.0
2006-08-01 10:09:00,92.937,92.962,92.937,92.961,188000005.0
2006-08-01 10:10:00,92.95,92.959,92.931,92.955,238199998.0
2006-08-01 10:11:00,92.943,92.964,92.943,92.96,262700000.0
2006-08-01 10:12:00,92.933,92.953,92.923,92.94,267999997.0
2006-08-01 10:13:00,92.94,92.962,92.94,92.955,312900000.0
2006-08-01 10:14:00,92.948,92.948,92.924,92.925,135499999.0
2006-08-01 10:15:00,92.95,92.953,92.928,92.931,260400003.0
2006-08-01 10:16:00,92.921,92.957,92.921,92.957,222600003.0
2006-08-01 10:17:00,92.942,92.964,92.934,92.95,284899997.0
2006-08-01 10:18:00,92.957,92.959,92.939,92.94,314200002.0
2006-08-01 10:19:00,92.949,92.955,92.93,92.934,265899997.0
2006-08-01 10:20:00,92.949,92.949,92.912,92.931,230100000.0
2006-08-01 10:21:00,92.922,92.947,92.922,92.935,197999999.0
2006-08-01 10:22:00,92.946,92.946,92.909,92.938,307599995.0
2006-08-01 10:23:00,92.929,92.938,92.91,92.918,183499998.0
2006-08-01 10:24:00,92.94,92.941,92.918,92.927,223100002.0
2006-08-01 10:25:00,92.927,92.937,92.915,92.922,166699996.0
2006-08-01 10:26:00,92.935,92.935,92.9,92.9,315100002.0
2006-08-01 10:27:00,92.918,92.929,92.903,92.921,247000000.0
2006-08-01 10:28:00,92.904,92.915,92.882,92.887,175000000.0
2006-08-01 10:29:00,92.884,92.906,92.884,92.901,233599995.0
2006-08-01 10:30:00,92.903,92.91,92.886,92.904,265400000.0
2006-08-01 10:31:00,92.911,92.943,92.887,92.906,291100005.0
2006-08-01 10:32:00,92.901,92.932,92.901,92.915,262399999.0
2006-08-01 10:33:00,92.892,92.905,92.88,92.902,216300001.0
2006-08-01 10:34:00,92.893,92.893,92.866,92.866,312400000.0
2006-08-01 10:35:00,92.873,92.896,92.854,92.878,286200000.0
2006-08-01 10:36:00,92.887,92.91,92.879,92.903,202200003.0
2006-08-01 10:37:00,92.897,92.915,92.883,92.9,303599996.0
2006-08-01 10:38:00,92.896,92.917,92.885,92.902,173699998.0
2006-08-01 10:39:00,92.907,92.923,92.904,92.918,95000000.0
2006-08-01 10:40:00,92.915,92.931,92.899,92.91,128099998.0
2006-08-01 10:41:00,92.934,92.936,92.914,92.92,364400000.0
2006-08-01 10:42:00,92.919,92.947,92.913,92.947,246699997.0
2006-08-01 10:43:00,92.945,92.953,92.919,92.935,285099999.0
2006-08-01 10:44:00,92.961,92.967,92.93,92.93,263600000.0
2006-08-01 10:45:00,92.942,92.961,92.934,92.95,385800000.0
2006-08-01 10:46:00,92.943,92.972,92.943,92.949,311999998.0
2006-08-01 10:47:00,92.957,92.969,92.938,92.96,226899998.0
2006-08-01 10:48:00,92.949,92.966,92.914,92.924,179599999.0
2006-08-01 10:49:00,92.925,92.931,92.913,92.927,238399999.0
2006-08-01 10:50:00,92.937,92.937,92.906,92.906,196699998.0
2006-08-01 10:51:00,92.9,92.926,92.899,92.915,233100000.0
2006-08-01 10:52:00,92.914,92.929,92.895,92.908,142500000.0
2006-08-01 10:53:00,92.928,92.932,92.91,92.913,276699997.0
2006-08-01 10:54:00,92.924,92.935,92.887,92.914,358500003.0
2006-08-01 10:55:00,92.914,92.945,92.914,92.941,286499998.0
2006-08-01 10:56:00,92.917,92.935,92.908,92.932,262799998.0
2006-08-01 10:57:00,92.917,92.946,92.917,92.938,250800001.0
2006-08-01 10:58:00,92.935,92.948,92.915,92.934,328399999.0
2006-08-01 10:59:00,92.945,92.956,92.927,92.927,218999995.0
2006-08-01 11:00:00,92.949,92.96,92.926,92.926,218199999.0
2006-08-01 11:01:00,92.96,92.964,92.936,92.942,297700001.0
2006-08-01 11:02:00,92.935,92.956,92.929,92.947,252299997.0
2006-08-01 11:03:00,92.942,92.942,92.905,92.905,236599998.0
2006-08-01 11:04:00,92.933,92.939,92.915,92.919,268299999.0
2006-08-01 11:05:00,92.914,92.944,92.905,92.926,339399997.0
2006-08-01 11:06:00,92.924,92.94,92.905,92.933,249100000.0
2006-08-01 11:07:00,92.913,92.939,92.913,92.939,180599998.0
2006-08-01 11:08:00,92.909,92.932,92.907,92.907,287199995.0
2006-08-01 11:09:00,92.924,92.932,92.91,92.914,92799998.0
2006-08-01 11:10:00,92.931,92.938,92.913,92.917,234599997.0
2006-08-01 11:11:00,92.903,92.943,92.903,92.932,253800001.0
2006-08-01 11:12:00,92.93,92.938,92.913,92.928,305000002.0
2006-08-01 11:13:00,92.923,92.936,92.908,92.922,212599998.0
2006-08-01 11:14:00,92.924,92.937,92.904,92.916,246900001.0
2006-08-01 11:15:00,92.9,92.926,92.9,92.922,351400002.0
2006-08-01 11:16:00,92.928,92.928,92.901,92.903,227900002.0
2006-08-01 11:17:00,92.913,92.919,92.893,92.919,175099997.0
2006-08-01 11:18:00,92.912,92.92,92.888,92.896,439699997.0
2006-08-01 11:19:00,92.913,92.92,92.896,92.902,194600004.0
2006-08-01 11:20:00,92.898,92.92,92.891,92.92,313499998.0
2006-08-01 11:21:00,92.904,92.918,92.892,92.915,255900000.0
2006-08-01 11:22:00,92.906,92.927,92.906,92.922,188399997.0
2006-08-01 11:23:00,92.901,92.914,92.89,92.894,230399995.0
2006-08-01 11:24:00,92.9,92.92,92.897,92.908,194400003.0
2006-08-01 11:25:00,92.905,92.92,92.891,92.915,157900000.0
2006-08-01 11:26:00,92.918,92.919,92.884,92.896,238000000.0
2006-08-01 11:27:00,92.903,92.92,92.891,92.912,332599998.0
2006-08-01 11:28:00,92.904,92.923,92.899,92.904,264500002.0
2006-08-01 11:29:00,92.925,92.93,92.897,92.913,124099999.0
2006-08-01 11:30:00,92.912,92.938,92.91,92.938,236600000.0
2006-08-01 11:31:00,92.937,92.937,92.905,92.912,166600001.0
2006-08-01 11:32:00,92.929,92.942,92.908,92.934,228299996.0
2006-08-01 11:33:00,92.93,92.937,92.891,92.891,344699997.0
2006-08-01 11:34:00,92.905,92.938,92.905,92.929,236499995.0
2006-08-01 11:35:00,92.921,92.931,92.902,92.919,167600000.0
2006-08-01 11:36:00,92.924,92.926,92.902,92.902,307299999.0
2006-08-01 11:37:00,92.92,92.942,92.915,92.921,303999999.0
2006-08-01 11:38:00,92.922,92.942,92.92,92.937,192200001.0
2006-08-01 11:39:00,92.939,92.955,92.924,92.942,277499997.0
2006-08-01 11:40:00,92.962,92.977,92.942,92.964,347400000.0
2006-08-01 11:41:00,92.961,92.976,92.943,92.956,402899998.0
2006-08-01 11:42:00,92.951,92.968,92.936,92.947,207699997.0
2006-08-01 11:43:00,92.934,92.957,92.924,92.937,324400003.0
2006-08-01 11:44:00,92.921,92.945,92.921,92.941,237100002.0
2006-08-01 11:45:00,92.918,92.944,92.916,92.93,331400002.0
2006-08-01 11:46:00,92.902,92.928,92.902,92.928,186299997.0
2006-08-01 11:47:00,92.915,92.939,92.915,92.938,269899993.0
2006-08-01 11:48:00,92.932,92.959,92.917,92.939,235700003.0
2006-08-01 11:49:00,92.96,92.967,92.934,92.936,171099998.0
2006-08-01 11:50:00,92.93,92.958,92.92,92.958,272899997.0
2006-08-01 11:51:00,92.958,92.964,92.94,92.943,219500000.0
2006-08-01 11:52:00,92.947,92.964,92.933,92.952,314799998.0
2006-08-01 11:53:00,92.952,92.98,92.949,92.97,380399998.0
2006-08-01 11:54:00,92.956,92.979,92.956,92.979,117999999.0
2006-08-01 11:55:00,92.988,93.003,92.974,92.976,173800003.0
2006-08-01 11:56:00,93.002,93.002,92.977,92.985,158399995.0
2006-08-01 11:57:00,92.97,92.993,92.966,92.983,207699997.0
2006-08-01 11:58:00,92.982,93.0,92.964,92.974,203600003.0
2006-08-01 11:59:00,92.981,92.994,92.957,92.957,365900002.0
2006-08-01 12:00:00,92.965,92.975,92.944,92.96,398300006.0
2006-08-01 12:01:00,92.938,92.956,92.933,92.947,152500001.0
2006-08-01 12:02:00,92.94,92.967,92.93,92.96,256299998.0
2006-08-01 12:03:00,92.954,92.967,92.931,92.951,287799998.0
2006-08-01 12:04:00,92.943,92.966,92.937,92.966,126299998.0
2006-08-01 12:05:00,92.948,92.971,92.948,92.971,235400001.0
2006-08-01 12:06:00,92.949,92.968,92.941,92.968,260400002.0
2006-08-01 12:07:00,92.944,92.964,92.942,92.962,281799997.0
2006-08-01 12:08:00,92.943,92.96,92.939,92.957,151300000.0
2006-08-01 12:09:00,92.954,92.961,92.939,92.939,271900000.0
2006-08-01 12:10:00,92.943,92.966,92.943,92.956,280699995.0
2006-08-01 12:11:00,92.955,92.961,92.933,92.937,255400003.0
2006-08-01 12:12:00,92.911,92.933,92.897,92.915,381899994.0
2006-08-01 12:13:00,92.918,92.937,92.908,92.929,225299998.0
2006-08-01 12:14:00,92.936,92.951,92.934,92.95,356799996.0
2006-08-01 12:15:00,92.945,92.962,92.928,92.956,187899998.0
2006-08-01 12:16:00,92.93,92.956,92.93,92.947,129899999.0
2006-08-01 12:17:00,92.946,92.963,92.929,92.929,211099997.0
2006-08-01 12:18:00,92.946,92.967,92.936,92.954,237600003.0
2006-08-01 12:19:00,92.945,92.965,92.945,92.947,211600001.0
2006-08-01 12:20:00,92.964,92.967,92.949,92.953,219199998.0
2006-08-01 12:21:00,92.955,92.965,92.936,92.944,262199998.0
2006-08-01 12:22:00,92.943,92.959,92.93,92.938,194499999.0
2006-08-01 12:23:00,92.943,92.967,92.935,92.953,127999999.0
2006-08-01 12:24:00,92.933,92.958,92.933,92.958,223700001.0
2006-08-01 12:25:00,92.93,92.958,92.93,92.955,65500000.0
2006-08-01 12:26:00,92.957,92.973,92.949,92.973,157600000.0
2006-08-01 12:27:00,92.95,92.968,92.945,92.963,384400000.0
2006-08-01 12:28:00,92.957,92.969,92.943,92.949,231700001.0
2006-08-01 12:29:00,92.958,92.979,92.949,92.972,253399998.0
2006-08-01 12:30:00,92.956,92.963,92.935,92.942,232000002.0
2006-08-01 12:31:00,92.965,92.965,92.93,92.93,186599999.0
2006-08-01 12:32:00,92.946,92.954,92.932,92.941,377599998.0
2006-08-01 12:33:00,92.927,92.948,92.926,92.942,270300000.0
2006-08-01 12:34:00,92.943,92.943,92.927,92.927,150699998.0
2006-08-01 12:35:00,92.945,92.957,92.93,92.943,178300002.0
2006-08-01 12:36:00,92.937,92.953,92.928,92.938,203899998.0
2006-08-01 12:37:00,92.949,92.965,92.936,92.961,253699995.0
2006-08-01 12:38:00,92.968,92.968,92.946,92.956,233600001.0
2006-08-01 12:39:00,92.95,92.978,92.947,92.978,109400000.0
2006-08-01 12:40:00,92.973,92.985,92.956,92.98,189600002.0
2006-08-01 12:41:00,92.983,92.988,92.966,92.975,240500001.0
2006-08-01 12:42:00,92.985,92.994,92.97,92.977,194499997.0
2006-08-01 12:43:00,92.971,92.985,92.95,92.973,253600000.0
2006-08-01 12:44:00,92.963,92.989,92.956,92.989,266799996.0
2006-08-01 12:45:00,92.983,93.033,92.983,93.021,249599997.0
2006-08-01 12:46:00,93.019,93.045,93.01,93.028,277900001.0
2006-08-01 12:47:00,93.009,93.044,93.009,93.041,354500002.0
2006-08-01 12:48:00,93.043,93.043,93.015,93.015,245699999.0
2006-08-01 12:49:00,93.014,93.036,93.014,93.018,165600001.0
2006-08-01 12:50:00,93.025,93.041,93.015,93.032,159799999.0
2006-08-01 12:51:00,93.02,93.05,93.02,93.05,189699996.0
2006-08-01 12:52:00,93.049,93.069,93.038,93.05,230900000.0
2006-08-01 12:53:00,93.053,93.056,92.996,92.996,240100005.0
2006-08-01 12:54:00,93.068,93.09,93.059,93.073,167800001.0
2006-08-01 12:55:00,93.082,93.098,93.063,93.077,42300000.0
2006-08-01 12:56:00,93.079,93.119,93.079,93.112,106200000.0
2006-08-01 12:57:00,93.108,93.121,93.095,93.11,293000000.0
2006-08-01 12:58:00,93.115,93.125,93.092,93.092,236300004.0
2006-08-01 12:59:00,93.083,93.113,93.073,93.095,251400001.0
2006-08-01 13:00:00,93.103,93.112,93.073,93.073,350299995.0
2006-08-01 13:01:00,93.084,93.091,93.063,93.071,233700002.0
2006-08-01 13:02:00,93.074,93.106,93.068,93.103,342400003.0
2006-08-01 13:03:00,93.11,93.113,93.079,93.079,196499998.0
2006-08-01 13:04:00,93.078,93.105,93.078,93.099,216800000.0
2006-08-01 13:05:00,93.1,93.105,93.081,93.081,209199997.0
2006-08-01 13:06:00,93.072,93.103,93.072,93.081,268600007.0
2006-08-01 13:07:00,93.073,93.106,93.073,93.104,411999999.0
2006-08-01 13:08:00,93.112,93.12,93.099,93.114,333199997.0
2006-08-01 13:09:00,93.079,93.11,93.077,93.11,313799995.0
2006-08-01 13:10:00,93.105,93.126,93.096,93.103,260499999.0
2006-08-01 13:11:00,93.13,93.143,93.107,93.118,272999997.0
2006-08-01 13:12:00,93.116,93.157,93.116,93.14,228399998.0
2006-08-01 13:13:00,93.126,93.155,93.12,93.129,358500000.0
2006-08-01 13:14:00,93.135,93.143,93.119,93.125,267400005.0
2006-08-01 13:15:00,93.144,93.155,93.118,93.118,210400002.0
2006-08-01 13:16:00,93.132,93.153,93.127,93.149,321700000.0
2006-08-01 13:17:00,93.151,93.151,93.084,93.115,166300001.0
2006-08-01 13:18:00,93.134,93.138,93.117,93.124,203799999.0
2006-08-01 13:19:00,93.13,93.134,93.111,93.111,164799998.0
2006-08-01 13:20:00,93.118,93.122,93.084,93.106,316199998.0
2006-08-01 13:21:00,93.09,93.114,93.09,93.104,243999996.0
2006-08-01 13:22:00,93.088,93.109,93.078,93.089,288599998.0
2006-08-01 13:23:00,93.094,93.117,93.085,93.097,205799995.0
2006-08-01 13:24:00,93.097,93.115,93.094,93.104,212099999.0
2006-08-01 13:25:00,93.114,93.121,93.098,93.102,248500003.0
2006-08-01 13:26:00,93.105,93.117,93.09,93.103,313299997.0
2006-08-01 13:27:00,93.087,93.116,93.087,93.108,176099997.0
2006-08-01 13:28:00,93.117,93.123,93.094,93.101,217600001.0
2006-08-01 13:29:00,93.115,93.137,93.101,93.137,214100002.0
2006-08-01 13:30:00,93.137,93.137,93.103,93.11,215200002.0
2006-08-01 13:31:00,93.111,93.131,93.109,93.122,213400000.0
2006-08-01 13:32:00,93.111,93.121,93.095,93.106,243799999.0
2006-08-01 13:33:00,93.101,93.12,93.1,93.1,201300001.0
2006-08-01 13:34:00,93.11,93.113,93.086,93.09,214899999.0
2006-08-01 13:35:00,93.103,93.112,93.083,93.112,228199999.0
2006-08-01 13:36:00,93.113,93.113,93.088,93.097,135999998.0
2006-08-01 13:37:00,93.1,93.113,93.082,93.093,130499999.0
2006-08-01 13:38:00,93.115,93.124,93.089,93.089,227699999.0
2006-08-01 13:39:00,93.123,93.123,93.097,93.111,166399999.0
2006-08-01 13:40:00,93.122,93.127,93.103,93.105,150600000.0
2006-08-01 13:41:00,93.099,93.117,93.092,93.113,200299998.0
2006-08-01 13:42:00,93.1,93.123,93.09,93.123,353200007.0
2006-08-01 13:43:00,93.119,93.132,93.109,93.124,256999998.0
2006-08-01 13:44:00,93.126,93.126,93.093,93.093,79999999.0
2006-08-01 13:45:00,93.089,93.109,93.074,93.091,209299998.0
2006-08-01 13:46:00,93.092,93.098,93.073,93.077,160999999.0
2006-08-01 13:47:00,93.079,93.096,93.06,93.086,352600000.0
2006-08-01 13:48:00,93.079,93.089,93.057,93.057,232099999.0
2006-08-01 13:49:00,93.072,93.074,93.054,93.054,238100002.0
2006-08-01 13:50:00,93.068,93.086,93.044,93.071,293099999.0
2006-08-01 13:51:00,93.088,93.099,93.077,93.082,261799997.0
2006-08-01 13:52:00,93.07,93.084,93.05,93.059,221599999.0
2006-08-01 13:53:00,93.061,93.107,93.061,93.105,307400004.0
2006-08-01 13:54:00,93.094,93.104,93.08,93.086,241499998.0
2006-08-01 13:55:00,93.087,93.097,93.069,93.097,120499997.0
2006-08-01 13:56:00,93.103,93.103,93.08,93.088,231299998.0
2006-08-01 13:57:00,93.099,93.109,93.084,93.105,183399999.0
2006-08-01 13:58:00,93.107,93.115,93.089,93.089,201799996.0
2006-08-01 13:59:00,93.095,93.108,93.081,93.095,183699998.0
2006-08-01 14:00:00,93.1,93.105,93.078,93.093,250499998.0
2006-08-01 14:01:00,93.092,93.108,93.082,93.108,268899994.0
2006-08-01 14:02:00,93.088,93.108,93.081,93.084,145900000.0
2006-08-01 14:03:00,93.093,93.097,93.072,93.077,151999995.0
2006-08-01 14:04:00,93.092,93.092,93.035,93.035,222699998.0
2006-08-01 14:05:00,93.057,93.064,93.029,93.029,173700001.0
2006-08-01 14:06:00,93.025,93.041,93.022,93.041,132399999.0
2006-08-01 14:07:00,93.062,93.082,93.051,93.062,194500001.0
2006-08-01 14:08:00,93.075,93.095,93.067,93.075,127400000.0
2006-08-01 14:09:00,93.082,93.096,93.07,93.073,342599995.0
2006-08-01 14:10:00,93.066,93.091,93.053,93.091,170199998.0
2006-08-01 14:11:00,93.064,93.083,93.063,93.078,219100002.0
2006-08-01 14:12:00,93.077,93.094,93.068,93.083,207499998.0
2006-08-01 14:13:00,93.094,93.102,93.078,93.081,246700003.0
2006-08-01 14:14:00,93.091,93.097,93.075,93.085,201099999.0
2006-08-01 14:15:00,93.096,93.116,93.081,93.103,170200000.0
2006-08-01 14:16:00,93.093,93.12,93.092,93.105,280400003.0
2006-08-01 14:17:00,93.101,93.114,93.086,93.105,340800000.0
2006-08-01 14:18:00,93.089,93.105,93.061,93.1,180600000.0
2006-08-01 14:19:00,93.105,93.105,93.068,93.068,187199997.0
2006-08-01 14:20:00,93.079,93.109,93.079,93.104,253500002.0
2006-08-01 14:21:00,93.105,93.105,93.07,93.086,233999999.0
2006-08-01 14:22:00,93.079,93.112,93.079,93.098,169800001.0
2006-08-01 14:23:00,93.096,93.114,93.078,93.078,168099998.0
2006-08-01 14:24:00,93.1,93.1,93.065,93.078,157300000.0
2006-08-01 14:25:00,93.098,93.111,93.078,93.093,177699999.0
2006-08-01 14:26:00,93.11,93.131,93.1,93.104,202500000.0
2006-08-01 14:27:00,93.113,93.148,93.102,93.134,150699999.0
2006-08-01 14:28:00,93.137,93.155,93.122,93.137,314899998.0
2006-08-01 14:29:00,93.148,93.148,93.124,93.132,314200001.0
2006-08-01 14:30:00,93.115,93.135,93.086,93.125,161800001.0
2006-08-01 14:31:00,93.135,93.173,93.115,93.166,284600002.0
2006-08-01 14:32:00,93.131,93.159,93.123,93.136,173100001.0
2006-08-01 14:33:00,93.103,93.121,93.09,93.101,148800001.0
2006-08-01 14:34:00,93.078,93.111,93.072,93.089,169899998.0
2006-08-01 14:35:00,93.097,93.132,93.08,93.132,230999999.0
2006-08-01 14:36:00,93.086,93.111,93.082,93.105,171200001.0
2006-08-01 14:37:00,93.101,93.144,93.1,93.121,245500000.0
2006-08-01 14:38:00,93.126,93.16,93.113,93.113,309600001.0
2006-08-01 14:39:00,93.12,93.138,93.104,93.138,343300002.0
2006-08-01 14:40:00,93.14,93.142,93.121,93.122,210400004.0
2006-08-01 14:41:00,93.124,93.141,93.111,93.133,240200003.0
2006-08-01 14:42:00,93.109,93.134,93.101,93.134,126099999.0
2006-08-01 14:43:00,93.128,93.175,93.125,93.174,270500000.0
2006-08-01 14:44:00,93.174,93.198,93.156,93.188,279700001.0
2006-08-01 14:45:00,93.178,93.21,93.173,93.21,198000001.0
2006-08-01 14:46:00,93.184,93.222,93.184,93.222,135799999.0
2006-08-01 14:47:00,93.218,93.218,93.163,93.171,144300000.0
2006-08-01 14:48:00,93.186,93.186,93.157,93.169,260400000.0
2006-08-01 14:49:00,93.169,93.184,93.143,93.143,267800001.0
2006-08-01 14:50:00,93.159,93.159,93.125,93.135,307000000.0
2006-08-01 14:51:00,93.158,93.166,93.136,93.153,221100002.0
2006-08-01 14:52:00,93.133,93.159,93.111,93.114,295800003.0
2006-08-01 14:53:00,93.12,93.131,93.102,93.113,241900003.0
2006-08-01 14:54:00,93.135,93.143,93.111,93.126,329399997.0
2006-08-01 14:55:00,93.142,93.158,93.125,93.143,302500004.0
2006-08-01 14:56:00,93.135,93.152,93.128,93.13,205600001.0
2006-08-01 14:57:00,93.148,93.171,93.125,93.139,303499998.0
2006-08-01 14:58:00,93.17,93.179,93.145,93.145,133999998.0
2006-08-01 14:59:00,93.125,93.181,93.124,93.159,182000002.0
2006-08-01 15:00:00,93.16,93.179,93.152,93.179,259600003.0
2006-08-01 15:01:00,93.176,93.21,93.168,93.21,115800000.0
2006-08-01 15:02:00,93.213,93.243,93.213,93.231,276599995.0
2006-08-01 15:03:00,93.217,93.231,93.206,93.231,169500002.0
2006-08-01 15:04:00,93.226,93.239,93.209,93.217,102000000.0
2006-08-01 15:05:00,93.207,93.241,93.196,93.241,278600002.0
2006-08-01 15:06:00,93.214,93.23,93.211,93.213,166199999.0
2006-08-01 15:07:00,93.235,93.236,93.207,93.228,375000000.0
2006-08-01 15:08:00,93.217,93.238,93.216,93.236,106200001.0
2006-08-01 15:09:00,93.236,93.236,93.224,93.234,62400000.0
2006-08-01 15:10:00,93.235,93.24,93.218,93.218,67000002.0
2006-08-01 15:11:00,93.23,93.248,93.229,93.24,81799999.0
2006-08-01 15:12:00,93.248,93.264,93.228,93.249,167700000.0
2006-08-01 15:13:00,93.247,93.264,93.24,93.245,209299999.0
2006-08-01 15:14:00,93.237,93.255,93.233,93.246,165900000.0
2006-08-01 15:15:00,93.234,93.254,93.229,93.252,330200001.0
2006-08-01 15:16:00,93.245,93.267,93.23,93.237,308699999.0
2006-08-01 15:17:00,93.242,93.251,93.225,93.228,316499998.0
2006-08-01 15:18:00,93.217,93.242,93.217,93.238,68899999.0
2006-08-01 15:19:00,93.224,93.237,93.203,93.22,263199999.0
2006-08-01 15:20:00,93.207,93.233,93.205,93.231,248600000.0
2006-08-01 15:21:00,93.209,93.227,93.198,93.227,140900002.0
2006-08-01 15:22:00,93.227,93.246,93.176,93.23,184799998.0
2006-08-01 15:23:00,93.248,93.249,93.223,93.223,449199997.0
2006-08-01 15:24:00,93.222,93.238,93.202,93.238,176099996.0
2006-08-01 15:25:00,93.228,93.252,93.225,93.235,195900000.0
2006-08-01 15:26:00,93.231,93.25,93.218,93.243,199900001.0
2006-08-01 15:27:00,93.241,93.253,93.223,93.233,408400002.0
2006-08-01 15:28:00,93.235,93.241,93.214,93.217,130899998.0
2006-08-01 15:29:00,93.196,93.218,93.194,93.209,218099996.0
2006-08-01 15:30:00,93.213,93.234,93.212,93.234,204799997.0
2006-08-01 15:31:00,93.237,93.238,93.218,93.233,146899999.0
2006-08-01 15:32:00,93.217,93.235,93.199,93.209,178999998.0
2006-08-01 15:33:00,93.22,93.231,93.208,93.208,178099999.0
2006-08-01 15:34:00,93.219,93.219,93.189,93.198,337300002.0
2006-08-01 15:35:00,93.215,93.221,93.193,93.205,125600001.0
2006-08-01 15:36:00,93.21,93.229,93.198,93.211,181799998.0
2006-08-01 15:37:00,93.232,93.232,93.208,93.225,168899996.0
2006-08-01 15:38:00,93.207,93.239,93.207,93.234,179000001.0
2006-08-01 15:39:00,93.254,93.289,93.254,93.276,159399999.0
2006-08-01 15:40:00,93.255,93.277,93.253,93.259,234100002.0
2006-08-01 15:41:00,93.268,93.271,93.25,93.252,112200001.0
2006-08-01 15:42:00,93.257,93.281,93.253,93.274,287200000.0
2006-08-01 15:43:00,93.268,93.268,93.238,93.244,146499998.0
2006-08-01 15:44:00,93.247,93.25,93.215,93.236,246199998.0
2006-08-01 15:45:00,93.249,93.257,93.235,93.239,289099994.0
2006-08-01 15:46:00,93.252,93.252,93.229,93.229,114299999.0
2006-08-01 15:47:00,93.225,93.263,93.225,93.261,219600001.0
2006-08-01 15:48:00,93.273,93.301,93.263,93.282,197900000.0
2006-08-01 15:49:00,93.302,93.316,93.286,93.286,295300006.0
2006-08-01 15:50:00,93.295,93.3,93.276,93.283,198800000.0
2006-08-01 15:51:00,93.307,93.31,93.274,93.275,229299997.0
2006-08-01 15:52:00,93.29,93.29,93.254,93.254,300799998.0
2006-08-01 15:53:00,93.277,93.277,93.234,93.251,220899999.0
2006-08-01 15:54:00,93.246,93.246,93.195,93.195,138599998.0
2006-08-01 15:55:00,93.238,93.238,93.215,93.222,158599999.0
2006-08-01 15:56:00,93.227,93.236,93.198,93.207,205299996.0
2006-08-01 15:57:00,93.226,93.236,93.214,93.222,232899998.0
2006-08-01 15:58:00,93.22,93.22,93.201,93.209,183599999.0
2006-08-01 15:59:00,93.227,93.23,93.197,93.215,243599997.0
2006-08-01 16:00:00,93.191,93.232,93.168,93.223,207399998.0
2006-08-01 16:01:00,93.257,93.313,93.249,93.287,124099999.0
2006-08-01 16:02:00,93.297,93.32,93.287,93.308,445399999.0
2006-08-01 16:03:00,93.301,93.33,93.301,93.309,158599998.0
2006-08-01 16:04:00,93.299,93.319,93.289,93.307,426000000.0
2006-08-01 16:05:00,93.3,93.309,93.287,93.294,178399999.0
2006-08-01 16:06:00,93.296,93.32,93.284,93.32,179700004.0
2006-08-01 16:07:00,93.302,93.302,93.264,93.264,161599996.0
2006-08-01 16:08:00,93.266,93.279,93.256,93.275,244500002.0
2006-08-01 16:09:00,93.27,93.272,93.252,93.254,102400001.0
2006-08-01 16:10:00,93.252,93.269,93.239,93.25,447000001.0
2006-08-01 16:11:00,93.242,93.258,93.242,93.258,44399999.0
2006-08-01 16:12:00,93.257,93.266,93.23,93.239,246700001.0
2006-08-01 16:13:00,93.233,93.256,93.182,93.225,237200000.0
2006-08-01 16:14:00,93.204,93.228,93.174,93.184,168299998.0
2006-08-01 16:15:00,93.172,93.223,93.155,93.223,165699998.0
2006-08-01 16:16:00,93.23,93.233,93.205,93.205,270999999.0
2006-08-01 16:17:00,93.195,93.221,93.174,93.204,233199999.0
2006-08-01 16:18:00,93.218,93.253,93.208,93.21,297899998.0
2006-08-01 16:19:00,93.227,93.234,93.199,93.199,249400001.0
2006-08-01 16:20:00,93.218,93.25,93.204,93.231,241399998.0
2006-08-01 16:21:00,93.246,93.273,93.242,93.264,180899998.0
2006-08-01 16:22:00,93.248,93.285,93.247,93.281,133399998.0
2006-08-01 16:23:00,93.27,93.27,93.205,93.205,214100001.0
2006-08-01 16:24:00,93.205,93.214,93.186,93.19,232500002.0
2006-08-01 16:25:00,93.209,93.226,93.2,93.2,144699999.0
2006-08-01 16:26:00,93.204,93.229,93.182,93.229,163200000.0
2006-08-01 16:27:00,93.238,93.253,93.227,93.227,215699997.0
2006-08-01 16:28:00,93.232,93.266,93.232,93.266,191600001.0
2006-08-01 16:29:00,93.238,93.272,93.238,93.26,296900002.0
2006-08-01 16:30:00,93.247,93.278,93.247,93.278,246100000.0
2006-08-01 16:31:00,93.287,93.293,93.259,93.276,237299996.0
2006-08-01 16:32:00,93.276,93.306,93.267,93.272,183899999.0
2006-08-01 16:33:00,93.283,93.302,93.272,93.279,193399997.0
2006-08-01 16:34:00,93.272,93.292,93.262,93.28,130300001.0
2006-08-01 16:35:00,93.285,93.291,93.265,93.265,209500002.0
2006-08-01 16:36:00,93.286,93.296,93.267,93.271,277499997.0
2006-08-01 16:37:00,93.261,93.288,93.261,93.276,268599998.0
2006-08-01 16:38:00,93.271,93.293,93.261,93.272,281700002.0
2006-08-01 16:39:00,93.275,93.301,93.27,93.292,228500000.0
2006-08-01 16:40:00,93.271,93.285,93.259,93.274,237900000.0
2006-08-01 16:41:00,93.271,93.283,93.239,93.254,154700000.0
2006-08-01 16:42:00,93.242,93.277,93.242,93.265,203899999.0
2006-08-01 16:43:00,93.232,93.266,93.232,93.262,185599998.0
2006-08-01 16:44:00,93.261,93.274,93.249,93.26,119199997.0
2006-08-01 16:45:00,93.259,93.279,93.247,93.262,358099999.0
2006-08-01 16:46:00,93.272,93.287,93.249,93.268,100299999.0
2006-08-01 16:47:00,93.266,93.273,93.245,93.245,263599998.0
2006-08-01 16:48:00,93.26,93.26,93.218,93.218,295699996.0
2006-08-01 16:49:00,93.197,93.241,93.197,93.236,215500002.0
2006-08-01 16:50:00,93.238,93.253,93.236,93.236,89500000.0
2006-08-01 16:51:00,93.251,93.257,93.228,93.241,287800003.0
2006-08-01 16:52:00,93.214,93.241,93.198,93.211,309499998.0
2006-08-01 16:53:00,93.213,93.248,93.213,93.241,240300001.0
2006-08-01 16:54:00,93.238,93.262,93.224,93.256,179999999.0
2006-08-01 16:55:00,93.244,93.251,93.214,93.214,226700000.0
2006-08-01 16:56:00,93.235,93.235,93.2,93.2,105700001.0
2006-08-01 16:57:00,93.201,93.217,93.195,93.21,152199998.0
2006-08-01 16:58:00,93.203,93.216,93.18,93.202,153699999.0
2006-08-01 16:59:00,93.203,93.203,93.156,93.156,141299998.0
2006-08-01 17:00:00,93.127,93.158,93.121,93.13,321099999.0
2006-08-01 17:01:00,93.158,93.185,93.133,93.168,129500000.0
2006-08-01 17:02:00,93.164,93.181,93.146,93.161,235000004.0
2006-08-01 17:03:00,93.161,93.17,93.139,93.145,342600000.0
2006-08-01 17:04:00,93.174,93.174,93.129,93.129,223700005.0
2006-08-01 17:05:00,93.138,93.152,93.121,93.123,216899999.0
2006-08-01 17:06:00,93.14,93.158,93.129,93.146,165000002.0
2006-08-01 17:07:00,93.146,93.165,93.146,93.162,118900000.0
2006-08-01 17:08:00,93.165,93.166,93.14,93.153,113100001.0
2006-08-01 17:09:00,93.163,93.172,93.14,93.162,186200001.0
2006-08-01 17:10:00,93.162,93.162,93.142,93.144,246099999.0
2006-08-01 17:11:00,93.159,93.188,93.159,93.184,194800001.0
2006-08-01 17:12:00,93.162,93.18,93.156,93.178,230500001.0
2006-08-01 17:13:00,93.183,93.195,93.165,93.18,221499999.0
2006-08-01 17:14:00,93.166,93.187,93.162,93.18,377699997.0
2006-08-01 17:15:00,93.158,93.185,93.158,93.176,192900000.0
2006-08-01 17:16:00,93.174,93.196,93.16,93.183,134500001.0
2006-08-01 17:17:00,93.191,93.196,93.162,93.183,394899998.0
2006-08-01 17:18:00,93.201,93.209,93.185,93.188,248800000.0
2006-08-01 17:19:00,93.188,93.205,93.177,93.191,233599997.0
2006-08-01 17:20:00,93.198,93.216,93.186,93.196,155899999.0
2006-08-01 17:21:00,93.197,93.203,93.178,93.181,161300000.0
2006-08-01 17:22:00,93.21,93.222,93.176,93.194,189200000.0
2006-08-01 17:23:00,93.185,93.209,93.179,93.209,238000004.0
2006-08-01 17:24:00,93.209,93.226,93.187,93.205,153700000.0
2006-08-01 17:25:00,93.212,93.247,93.212,93.247,131400001.0
2006-08-01 17:26:00,93.234,93.25,93.22,93.236,198099996.0
2006-08-01 17:27:00,93.238,93.238,93.208,93.21,166499998.0
2006-08-01 17:28:00,93.223,93.235,93.213,93.227,228700000.0
2006-08-01 17:29:00,93.227,93.231,93.2,93.213,309099997.0
2006-08-01 17:30:00,93.209,93.246,93.209,93.243,215700001.0
2006-08-01 17:31:00,93.227,93.25,93.205,93.218,220599997.0
2006-08-01 17:32:00,93.217,93.225,93.194,93.218,337700000.0
2006-08-01 17:33:00,93.223,93.236,93.205,93.217,193800000.0
2006-08-01 17:34:00,93.221,93.237,93.211,93.221,176900000.0
2006-08-01 17:35:00,93.243,93.243,93.207,93.207,206300000.0
2006-08-01 17:36:00,93.206,93.224,93.18,93.192,195199996.0
2006-08-01 17:37:00,93.174,93.198,93.169,93.191,200699998.0
2006-08-01 17:38:00,93.202,93.204,93.177,93.185,213799997.0
2006-08-01 17:39:00,93.193,93.214,93.185,93.185,235900000.0
2006-08-01 17:40:00,93.171,93.198,93.171,93.195,188199998.0
2006-08-01 17:41:00,93.185,93.223,93.185,93.198,78500000.0
2006-08-01 17:42:00,93.201,93.224,93.199,93.218,287399996.0
2006-08-01 17:43:00,93.197,93.234,93.197,93.222,292799998.0
2006-08-01 17:44:00,93.201,93.22,93.195,93.207,280100000.0
2006-08-01 17:45:00,93.227,93.242,93.22,93.22,146900000.0
2006-08-01 17:46:00,93.22,93.239,93.214,93.225,171900001.0
2006-08-01 17:47:00,93.228,93.246,93.227,93.24,279399998.0
2006-08-01 17:48:00,93.242,93.248,93.22,93.222,213099996.0
2006-08-01 17:49:00,93.23,93.243,93.21,93.216,196400000.0
2006-08-01 17:50:00,93.232,93.254,93.229,93.242,255299997.0
2006-08-01 17:51:00,93.24,93.256,93.227,93.235,181600000.0
2006-08-01 17:52:00,93.262,93.262,93.24,93.245,244899999.0
2006-08-01 17:53:00,93.251,93.281,93.239,93.257,235700002.0
2006-08-01 17:54:00,93.275,93.28,93.255,93.267,274800001.0
2006-08-01 17:55:00,93.279,93.282,93.257,93.264,293499996.0
2006-08-01 17:56:00,93.286,93.296,93.277,93.29,270299997.0
2006-08-01 17:57:00,93.285,93.293,93.264,93.265,255799996.0
2006-08-01 17:58:00,93.264,93.293,93.264,93.28,222900004.0
2006-08-01 17:59:00,93.282,93.297,93.269,93.278,172199995.0
2006-08-01 18:00:00,93.285,93.3,93.276,93.276,201000000.0
2006-08-01 18:01:00,93.289,93.304,93.272,93.281,2121399998.0
2006-08-01 18:03:00,93.32,93.32,93.31,93.31,2048999997.0
2006-08-01 18:04:00,93.33,93.35,93.33,93.35,2048999997.0
2006-08-01 18:05:00,93.36,93.36,93.33,93.33,2048999997.0
2006-08-01 18:06:00,93.34,93.34,93.32,93.32,2048999997.0
2006-08-01 18:07:00,93.33,93.34,93.32,93.32,2048999997.0
2006-08-01 18:08:00,93.31,93.33,93.3,93.31,2048999997.0
2006-08-01 18:09:00,93.274,93.314,93.268,93.295,2048999997.0
2006-08-01 18:10:00,93.303,93.326,93.284,93.3,1739699998.0
2006-08-01 18:11:00,93.29,93.339,93.29,93.324,1278799999.0
2006-08-01 18:12:00,93.335,93.361,93.32,93.331,1301499988.0
2006-08-01 18:13:00,93.346,93.374,93.325,93.347,1708299993.0
2006-08-01 18:14:00,93.37,93.37,93.33,93.34,1218099996.0
2006-08-01 18:15:00,93.33,93.33,93.31,93.31,1218099996.0
2006-08-01 18:16:00,93.3,93.37,93.29,93.36,1218099996.0
2006-08-01 18:17:00,93.355,93.394,93.354,93.385,1218099996.0
2006-08-01 18:18:00,93.378,93.433,93.378,93.425,1180599995.0
2006-08-01 18:19:00,93.45,93.45,93.44,93.45,1867699992.0
2006-08-01 18:20:00,93.44,93.45,93.43,93.43,1867699992.0
2006-08-01 18:21:00,93.409,93.427,93.396,93.427,1867699992.0
2006-08-01 18:22:00,93.41,93.425,93.391,93.41,1423199999.0
2006-08-01 18:23:00,93.41,93.42,93.4,93.42,2140300004.0
2006-08-01 18:24:00,93.402,93.416,93.37,93.38,2140300004.0
2006-08-01 18:25:00,93.377,93.419,93.376,93.398,1938799984.0
2006-08-01 18:26:00,93.41,93.41,93.4,93.4,1492800004.0
2006-08-01 18:27:00,93.374,93.402,93.367,93.381,1492800004.0
2006-08-01 18:28:00,93.382,93.392,93.364,93.375,1644699998.0
2006-08-01 18:29:00,93.396,93.422,93.371,93.393,914200000.0
2006-08-01 18:30:00,93.414,93.435,93.393,93.411,808300001.0
2006-08-01 18:31:00,93.407,93.431,93.404,93.419,1239300001.0
2006-08-01 18:32:00,93.418,93.447,93.409,93.416,1923200003.0
2006-08-01 18:33:00,93.44,93.44,93.44,93.44,1855799987.0
2006-08-01 18:34:00,93.45,93.45,93.43,93.44,1855799987.0
2006-08-01 18:35:00,93.415,93.445,93.404,93.421,1855799987.0
2006-08-01 18:36:00,93.435,93.454,93.421,93.434,817499992.0
2006-08-01 18:37:00,93.458,93.458,93.422,93.453,990199994.0
2006-08-01 18:38:00,93.45,93.452,93.416,93.44,829399998.0
2006-08-01 18:39:00,93.43,93.444,93.404,93.406,1020200006.0
2006-08-01 18:40:00,93.427,93.447,93.411,93.417,1977000010.0
2006-08-01 18:41:00,93.422,93.449,93.419,93.435,830100001.0
2006-08-01 18:42:00,93.422,93.457,93.42,93.434,1603000003.0
2006-08-01 18:43:00,93.437,93.454,93.421,93.43,452299998.0
2006-08-01 18:44:00,93.425,93.444,93.412,93.429,810700001.0
2006-08-01 18:45:00,93.43,93.441,93.412,93.42,615399996.0
2006-08-01 18:46:00,93.447,93.462,93.432,93.436,804899999.0
2006-08-01 18:47:00,93.446,93.451,93.432,93.432,188000000.0
2006-08-01 18:48:00,93.427,93.449,93.424,93.442,426900000.0
2006-08-01 18:49:00,93.434,93.446,93.423,93.438,659199999.0
2006-08-01 18:50:00,93.412,93.44,93.412,93.433,942099991.0
2006-08-01 18:51:00,93.435,93.45,93.42,93.423,1049199992.0
2006-08-01 18:52:00,93.427,93.439,93.403,93.404,1368300003.0
2006-08-01 18:53:00,93.402,93.415,93.38,93.402,1835899997.0
2006-08-01 18:54:00,93.39,93.418,93.382,93.4,1417700003.0
2006-08-01 18:55:00,93.407,93.414,93.383,93.395,1685199991.0
2006-08-01 18:56:00,93.405,93.426,93.4,93.421,278700002.0
2006-08-01 18:57:00,93.409,93.444,93.409,93.435,540199995.0
2006-08-01 18:58:00,93.432,93.444,93.417,93.44,1010800003.0
2006-08-01 18:59:00,93.435,93.445,93.403,93.422,1125099989.0
2006-08-01 19:00:00,93.419,93.439,93.407,93.425,355900001.0
2006-08-01 19:01:00,93.422,93.422,93.388,93.388,481699997.0
2006-08-01 19:02:00,93.411,93.435,93.41,93.424,272499997.0
2006-08-01 19:03:00,93.423,93.427,93.404,93.408,436099996.0
2006-08-01 19:04:00,93.412,93.433,93.404,93.417,463299997.0
2006-08-01 19:05:00,93.403,93.424,93.403,93.422,406999996.0
2006-08-01 19:06:00,93.416,93.446,93.413,93.431,1126399991.0
2006-08-01 19:07:00,93.427,93.434,93.407,93.409,1278199992.0
2006-08-01 19:08:00,93.414,93.453,93.414,93.438,1728200002.0
2006-08-01 19:09:00,93.432,93.454,93.425,93.443,862699987.0
2006-08-01 19:10:00,93.429,93.44,93.403,93.439,340999998.0
2006-08-01 19:11:00,93.44,93.44,93.41,93.41,565600002.0
2006-08-01 19:12:00,93.405,93.432,93.404,93.428,165900000.0
2006-08-01 19:13:00,93.423,93.428,93.394,93.394,414900003.0
2006-08-01 19:14:00,93.417,93.428,93.402,93.406,317899998.0
2006-08-01 19:15:00,93.412,93.435,93.402,93.422,998699998.0
2006-08-01 19:16:00,93.422,93.447,93.422,93.447,602299996.0
2006-08-01 19:17:00,93.435,93.448,93.412,93.446,807499994.0
2006-08-01 19:18:00,93.429,93.454,93.418,93.433,663299998.0
2006-08-01 19:19:00,93.4,93.448,93.4,93.435,1132599993.0
2006-08-01 19:20:00,93.442,93.446,93.416,93.434,633899998.0
2006-08-01 19:21:00,93.425,93.438,93.408,93.433,778899995.0
2006-08-01 19:22:00,93.428,93.44,93.415,93.435,241200003.0
2006-08-01 19:23:00,93.435,93.438,93.412,93.415,1692699982.0
2006-08-01 19:24:00,93.426,93.443,93.412,93.432,868699998.0
2006-08-01 19:25:00,93.43,93.435,93.408,93.413,1346400000.0
2006-08-01 19:26:00,93.407,93.443,93.403,93.421,1846399995.0
2006-08-01 19:27:00,93.427,93.44,93.401,93.409,1343399991.0
2006-08-01 19:28:00,93.427,93.444,93.397,93.428,958299997.0
2006-08-01 19:29:00,93.434,93.448,93.414,93.435,317899994.0
2006-08-01 19:30:00,93.435,93.454,93.424,93.439,872499995.0
2006-08-01 19:31:00,93.419,93.454,93.419,93.447,460099996.0
2006-08-01 19:32:00,93.448,93.452,93.426,93.429,1097800003.0
2006-08-01 19:33:00,93.425,93.457,93.422,93.447,873499997.0
2006-08-01 19:34:00,93.432,93.445,93.409,93.435,1302899998.0
2006-08-01 19:35:00,93.432,93.442,93.4,93.423,861199991.0
2006-08-01 19:36:00,93.445,93.452,93.429,93.431,727000003.0
2006-08-01 19:37:00,93.451,93.455,93.431,93.431,207299998.0
2006-08-01 19:38:00,93.443,93.443,93.404,93.404,814699990.0
2006-08-01 19:39:00,93.416,93.423,93.398,93.398,819100004.0
2006-08-01 19:40:00,93.393,93.418,93.392,93.41,819299992.0
2006-08-01 19:41:00,93.416,93.424,93.398,93.407,872399994.0
2006-08-01 19:42:00,93.425,93.437,93.413,93.416,1065799999.0
2006-08-01 19:43:00,93.399,93.42,93.394,93.42,483899999.0
2006-08-01 19:44:00,93.415,93.425,93.397,93.397,821299997.0
2006-08-01 19:45:00,93.394,93.417,93.39,93.413,302699997.0
2006-08-01 19:46:00,93.391,93.418,93.391,93.411,543299998.0
2006-08-01 19:47:00,93.411,93.429,93.397,93.412,488000003.0
2006-08-01 19:48:00,93.413,93.422,93.39,93.407,1060599995.0
2006-08-01 19:49:00,93.401,93.427,93.397,93.407,630700001.0
2006-08-01 19:50:00,93.401,93.421,93.392,93.392,459600002.0
2006-08-01 19:51:00,93.41,93.42,93.39,93.395,588699991.0
2006-08-01 19:52:00,93.412,93.423,93.393,93.394,489799991.0
2006-08-01 19:53:00,93.4,93.418,93.393,93.414,708999997.0
2006-08-01 19:54:00,93.403,93.419,93.394,93.414,624600000.0
2006-08-01 19:55:00,93.4,93.422,93.392,93.422,238899995.0
2006-08-01 19:56:00,93.429,93.429,93.402,93.402,436599994.0
2006-08-01 19:57:00,93.4,93.427,93.381,93.427,520800002.0
2006-08-01 19:58:00,93.423,93.429,93.405,93.412,1047000001.0
2006-08-01 19:59:00,93.407,93.419,93.392,93.405,793299997.0
2006-08-01 20:00:00,93.391,93.413,93.391,93.406,466200002.0
2006-08-01 20:01:00,93.407,93.407,93.378,93.385,422299995.0
2006-08-01 20:02:00,93.393,93.417,93.389,93.405,554099994.0
2006-08-01 20:03:00,93.406,93.415,93.39,93.413,585399998.0
2006-08-01 20:04:00,93.408,93.408,93.384,93.392,516000000.0
2006-08-01 20:05:00,93.398,93.403,93.381,93.39,469299998.0
2006-08-01 20:06:00,93.376,93.402,93.356,93.379,592900000.0
2006-08-01 20:07:00,93.383,93.402,93.372,93.394,487999996.0
2006-08-01 20:08:00,93.402,93.408,93.377,93.394,597799995.0
2006-08-01 20:09:00,93.394,93.428,93.392,93.413,417899996.0
2006-08-01 20:10:00,93.404,93.417,93.389,93.412,468299998.0
2006-08-01 20:11:00,93.413,93.422,93.373,93.391,1405099995.0
2006-08-01 20:12:00,93.383,93.426,93.383,93.413,1742699994.0
2006-08-01 20:13:00,93.414,93.436,93.411,93.427,1056400002.0
2006-08-01 20:14:00,93.406,93.435,93.406,93.426,542400002.0
2006-08-01 20:15:00,93.429,93.465,93.42,93.436,1050700013.0
2006-08-01 20:16:00,93.456,93.456,93.414,93.414,1125699991.0
2006-08-01 20:17:00,93.418,93.442,93.418,93.442,263800001.0
2006-08-01 20:18:00,93.438,93.453,93.432,93.447,192899998.0
2006-08-01 20:19:00,93.442,93.444,93.402,93.427,1663799989.0
2006-08-01 20:20:00,93.435,93.453,93.42,93.421,1536499990.0
2006-08-01 20:21:00,93.421,93.447,93.421,93.444,506000000.0
2006-08-01 20:22:00,93.44,93.452,93.419,93.428,761699990.0
2006-08-01 20:23:00,93.436,93.449,93.414,93.435,664199999.0
2006-08-01 20:24:00,93.435,93.44,93.416,93.427,378400001.0
2006-08-01 20:25:00,93.44,93.452,93.42,93.42,672100007.0
2006-08-01 20:26:00,93.429,93.445,93.422,93.443,369199998.0
2006-08-01 20:27:00,93.444,93.458,93.429,93.45,1375999995.0
2006-08-01 20:28:00,93.46,93.46,93.46,93.46,1777699998.0
2006-08-01 20:29:00,93.449,93.461,93.427,93.434,1777699998.0
2006-08-01 20:31:00,93.456,93.456,93.417,93.434,1727999997.0
2006-08-01 20:32:00,93.45,93.46,93.45,93.45,729399991.0
2006-08-01 20:33:00,93.434,93.447,93.406,93.441,729399991.0
2006-08-01 20:34:00,93.437,93.439,93.416,93.419,211099997.0
2006-08-01 20:35:00,93.437,93.442,93.412,93.412,578299992.0
2006-08-01 20:36:00,93.434,93.435,93.406,93.419,708600000.0
2006-08-01 20:37:00,93.421,93.423,93.389,93.394,570899999.0
2006-08-01 20:38:00,93.413,93.42,93.389,93.397,1437399998.0
2006-08-01 20:39:00,93.395,93.418,93.394,93.415,1364799995.0
2006-08-01 20:40:00,93.396,93.418,93.389,93.417,1748900001.0
2006-08-01 20:41:00,93.412,93.419,93.39,93.407,761899990.0
2006-08-01 20:42:00,93.405,93.422,93.384,93.41,1021100000.0
2006-08-01 20:43:00,93.412,93.418,93.367,93.38,647199999.0
2006-08-01 20:44:00,93.4,93.404,93.367,93.396,1133099986.0
2006-08-01 20:45:00,93.392,93.402,93.374,93.397,1046100007.0
2006-08-01 20:46:00,93.406,93.418,93.39,93.39,845500005.0
2006-08-01 20:47:00,93.392,93.427,93.392,93.415,1295999994.0
2006-08-01 20:48:00,93.415,93.422,93.389,93.403,788199999.0
2006-08-01 20:49:00,93.428,93.428,93.403,93.403,873299995.0
2006-08-01 20:50:00,93.405,93.426,93.394,93.418,921799996.0
2006-08-01 20:51:00,93.405,93.421,93.394,93.413,814700007.0
2006-08-01 20:52:00,93.402,93.425,93.399,93.418,630299996.0
2006-08-01 20:53:00,93.388,93.403,93.35,93.375,1603700003.0
2006-08-01 20:54:00,93.367,93.373,93.334,93.349,326399996.0
2006-08-01 20:55:00,93.365,93.375,93.346,93.364,1137799998.0
2006-08-01 20:56:00,93.351,93.377,93.34,93.34,1000900000.0
2006-08-01 20:57:00,93.335,93.357,93.322,93.33,1247899984.0
2006-08-01 20:58:00,93.35,93.36,93.35,93.35,2064700005.0
2006-08-01 20:59:00,93.317,93.341,93.284,93.317,2064700005.0
2006-08-01 21:00:00,93.319,93.342,93.304,93.308,2102199998.0
2006-08-01 21:02:00,93.299,93.323,93.291,93.322,749300003.0
2006-08-01 21:03:00,93.322,93.327,93.304,93.304,738900005.0
2006-08-01 21:04:00,93.302,93.33,93.297,93.309,502299992.0
2006-08-01 21:05:00,93.302,93.326,93.284,93.311,275800001.0
2006-08-01 21:06:00,93.324,93.336,93.309,93.323,582400001.0
2006-08-01 21:07:00,93.319,93.344,93.315,93.34,519399999.0
2006-08-01 21:08:00,93.332,93.34,93.315,93.318,500899998.0
2006-08-01 21:09:00,93.333,93.338,93.311,93.312,381999998.0
2006-08-01 21:10:00,93.335,93.343,93.321,93.327,432499995.0
2006-08-01 21:11:00,93.33,93.35,93.326,93.345,491800001.0
2006-08-01 21:12:00,93.32,93.35,93.32,93.35,484099996.0
2006-08-01 21:13:00,93.331,93.35,93.326,93.343,855799999.0
2006-08-01 21:14:00,93.352,93.36,93.335,93.345,987199993.0
2006-08-01 21:15:00,93.362,93.369,93.337,93.344,1163399987.0
2006-08-01 21:16:00,93.337,93.36,93.33,93.348,779099992.0
2006-08-01 21:17:00,93.348,93.362,93.334,93.35,1358400009.0
2006-08-01 21:18:00,93.329,93.354,93.319,93.345,789199997.0
2006-08-01 21:19:00,93.343,93.359,93.328,93.344,943299999.0
2006-08-01 21:20:00,93.344,93.358,93.333,93.345,1670000004.0
2006-08-01 21:21:00,93.336,93.355,93.322,93.33,1817399992.0
2006-08-01 21:22:00,93.333,93.36,93.323,93.345,1868499995.0
2006-08-01 21:23:00,93.349,93.384,93.343,93.373,953000002.0
2006-08-01 21:24:00,93.37,93.385,93.362,93.38,770999997.0
2006-08-01 21:25:00,93.357,93.384,93.353,93.376,1193299992.0
2006-08-01 21:26:00,93.363,93.392,93.363,93.376,565599996.0
2006-08-01 21:27:00,93.362,93.38,93.359,93.375,584200005.0
2006-08-01 21:28:00,93.379,93.384,93.366,93.367,211100001.0
2006-08-01 21:29:00,93.363,93.375,93.34,93.374,588499999.0
2006-08-01 21:30:00,93.364,93.377,93.342,93.365,393700001.0
2006-08-01 21:31:00,93.344,93.367,93.344,93.362,281299999.0
2006-08-01 21:32:00,93.363,93.371,93.347,93.369,1444899999.0
2006-08-01 21:33:00,93.363,93.364,93.343,93.362,215500000.0
2006-08-01 21:34:00,93.357,93.375,93.34,93.36,387900001.0
2006-08-01 21:35:00,93.355,93.368,93.342,93.363,471000001.0
2006-08-01 21:36:00,93.338,93.363,93.338,93.363,140800002.0
2006-08-01 21:37:00,93.343,93.371,93.343,93.369,521799999.0
2006-08-01 21:38:00,93.35,93.37,93.343,93.358,488999999.0
2006-08-01 21:39:00,93.356,93.363,93.326,93.348,322700001.0
2006-08-01 21:40:00,93.34,93.354,93.325,93.351,558599996.0
2006-08-01 21:41:00,93.338,93.36,93.331,93.35,366299998.0
2006-08-01 21:42:00,93.355,93.372,93.342,93.36,685599998.0
2006-08-01 21:43:00,93.355,93.367,93.339,93.357,723800003.0
2006-08-01 21:44:00,93.339,93.36,93.325,93.36,1422199990.0
2006-08-01 21:45:00,93.352,93.385,93.35,93.37,947099995.0
2006-08-01 21:46:00,93.356,93.385,93.35,93.369,504699996.0
2006-08-01 21:47:00,93.375,93.383,93.353,93.353,873200002.0
2006-08-01 21:48:00,93.372,93.378,93.355,93.355,259299999.0
2006-08-01 21:49:00,93.365,93.386,93.349,93.373,774399998.0
2006-08-01 21:50:00,93.376,93.385,93.363,93.372,94799998.0
2006-08-01 21:51:00,93.378,93.384,93.358,93.37,270000002.0
2006-08-01 21:52:00,93.378,93.389,93.355,93.361,664500000.0
2006-08-01 21:53:00,93.384,93.386,93.367,93.369,273700000.0
2006-08-01 21:54:00,93.39,93.39,93.37,93.37,219300001.0
2006-08-01 21:55:00,93.368,93.384,93.366,93.382,187699999.0
2006-08-01 21:56:00,93.377,93.385,93.364,93.38,560799994.0
2006-08-01 21:57:00,93.368,93.38,93.36,93.375,118599998.0
2006-08-01 21:58:00,93.37,93.385,93.37,93.385,103000002.0
2006-08-01 21:59:00,93.388,93.396,93.367,93.382,535899998.0
2006-08-01 22:00:00,93.387,93.397,93.356,93.369,579000001.0
2006-08-01 22:01:00,93.383,93.397,93.364,93.384,870599997.0
2006-08-01 22:02:00,93.393,93.401,93.373,93.373,1072199996.0
2006-08-01 22:03:00,93.365,93.399,93.365,93.394,344799999.0
2006-08-01 22:04:00,93.403,93.403,93.363,93.375,915400002.0
2006-08-01 22:05:00,93.369,93.39,93.36,93.385,272599995.0
2006-08-01 22:06:00,93.376,93.394,93.37,93.39,153199999.0
2006-08-01 22:07:00,93.378,93.404,93.378,93.404,133500004.0
2006-08-01 22:08:00,93.414,93.416,93.391,93.391,193499997.0
2006-08-01 22:09:00,93.415,93.423,93.395,93.397,508299994.0
2006-08-01 22:10:00,93.423,93.426,93.39,93.39,208000000.0
2006-08-01 22:11:00,93.426,93.433,93.407,93.413,370300001.0
2006-08-01 22:12:00,93.41,93.43,93.394,93.425,511900007.0
2006-08-01 22:13:00,93.408,93.425,93.393,93.425,523700003.0
2006-08-01 22:14:00,93.411,93.433,93.409,93.433,162200000.0
2006-08-01 22:15:00,93.42,93.44,93.416,93.433,561299996.0
2006-08-01 22:16:00,93.43,93.43,93.398,93.401,423299999.0
2006-08-01 22:17:00,93.432,93.438,93.41,93.414,156500000.0
2006-08-01 22:18:00,93.425,93.428,93.403,93.403,383700000.0
2006-08-01 22:19:00,93.417,93.435,93.409,93.429,196200001.0
2006-08-01 22:20:00,93.416,93.438,93.413,93.438,232700001.0
2006-08-01 22:21:00,93.414,93.44,93.414,93.435,90700000.0
2006-08-01 22:22:00,93.42,93.435,93.398,93.416,437100005.0
2006-08-01 22:23:00,93.395,93.415,93.395,93.415,226100001.0
2006-08-01 22:24:00,93.4,93.415,93.4,93.415,61399998.0
2006-08-01 22:25:00,93.4,93.42,93.398,93.412,249899996.0
2006-08-01 22:26:00,93.386,93.408,93.386,93.408,14400000.0
2006-08-01 22:27:00,93.422,93.428,93.403,93.405,763100004.0
2006-08-01 22:28:00,93.417,93.426,93.397,93.4,346499999.0
2006-08-01 22:29:00,93.405,93.42,93.38,93.405,254599997.0
2006-08-01 22:30:00,93.415,93.42,93.394,93.405,507100001.0
2006-08-01 22:31:00,93.405,93.405,93.386,93.39,124699997.0
2006-08-01 22:32:00,93.384,93.412,93.384,93.402,161500002.0
2006-08-01 22:33:00,93.405,93.406,93.385,93.385,600200000.0
2006-08-01 22:34:00,93.402,93.407,93.38,93.385,463699996.0
2006-08-01 22:35:00,93.396,93.415,93.39,93.405,177100000.0
2006-08-01 22:36:00,93.397,93.415,93.383,93.412,442399996.0
2006-08-01 22:37:00,93.393,93.411,93.382,93.404,192700000.0
2006-08-01 22:38:00,93.41,93.431,93.399,93.41,238600000.0
2006-08-01 22:39:00,93.433,93.433,93.4,93.405,302999996.0
2006-08-01 22:40:00,93.417,93.424,93.402,93.404,297099998.0
2006-08-01 22:41:00,93.403,93.421,93.399,93.415,259000002.0
2006-08-01 22:42:00,93.404,93.416,93.387,93.407,233399992.0
2006-08-01 22:43:00,93.399,93.42,93.389,93.413,760800002.0
2006-08-01 22:44:00,93.405,93.428,93.4,93.42,540099999.0
2006-08-01 22:45:00,93.405,93.423,93.383,93.415,384099996.0
2006-08-01 22:46:00,93.399,93.426,93.392,93.416,445700000.0
2006-08-01 22:47:00,93.402,93.42,93.393,93.415,369600003.0
2006-08-01 22:48:00,93.415,93.42,93.378,93.381,427099999.0
2006-08-01 22:49:00,93.388,93.422,93.387,93.408,548900000.0
2006-08-01 22:50:00,93.41,93.429,93.401,93.419,288199999.0
2006-08-01 22:51:00,93.401,93.432,93.398,93.404,710900003.0
2006-08-01 22:52:00,93.416,93.43,93.411,93.425,150500000.0
2006-08-01 22:53:00,93.432,93.447,93.379,93.41,412300004.0
2006-08-01 22:54:00,93.431,93.446,93.415,93.422,223099998.0
2006-08-01 22:55:00,93.438,93.45,93.423,93.424,487499998.0
2006-08-01 22:56:00,93.445,93.457,93.426,93.427,190899997.0
2006-08-01 22:57:00,93.45,93.45,93.403,93.413,187000002.0
2006-08-01 22:58:00,93.432,93.435,93.41,93.414,172699998.0
2006-08-01 22:59:00,93.403,93.425,93.352,93.4,259499998.0
2006-08-01 23:00:00,93.43,93.43,93.405,93.425,379200002.0
2006-08-01 23:01:00,93.379,93.441,93.379,93.412,259800001.0
2006-08-01 23:02:00,93.4,93.435,93.379,93.417,202100000.0
2006-08-01 23:03:00,93.413,93.444,93.401,93.412,166799997.0
2006-08-01 23:04:00,93.419,93.433,93.394,93.394,317599999.0
2006-08-01 23:05:00,93.434,93.442,93.394,93.41,155100001.0
2006-08-01 23:06:00,93.419,93.433,93.386,93.39,145700000.0
2006-08-01 23:07:00,93.38,93.443,93.377,93.443,217799998.0
2006-08-01 23:08:00,93.415,93.434,93.391,93.407,233700000.0
2006-08-01 23:09:00,93.392,93.44,93.386,93.44,261199998.0
2006-08-01 23:10:00,93.413,93.431,93.389,93.4,279500003.0
2006-08-01 23:11:00,93.4,93.425,93.379,93.388,211600001.0
2006-08-01 23:12:00,93.406,93.422,93.386,93.396,211899996.0
2006-08-01 23:13:00,93.381,93.412,93.375,93.395,263799996.0
2006-08-01 23:14:00,93.412,93.417,93.38,93.392,246700000.0
2006-08-01 23:15:00,93.408,93.432,93.391,93.401,303999996.0
2006-08-01 23:16:00,93.398,93.417,93.382,93.394,224799997.0
2006-08-01 23:17:00,93.381,93.414,93.379,93.404,295800000.0
2006-08-01 23:18:00,93.393,93.407,93.367,93.382,269999997.0
2006-08-01 23:19:00,93.382,93.384,93.353,93.373,105400001.0
2006-08-01 23:20:00,93.385,93.406,93.366,93.397,180800000.0
2006-08-01 23:21:00,93.368,93.421,93.352,93.404,272799999.0
2006-08-01 23:22:00,93.38,93.428,93.38,93.386,186900000.0
2006-08-01 23:23:00,93.428,93.433,93.407,93.411,213099998.0
2006-08-01 23:24:00,93.422,93.438,93.415,93.434,429600004.0
2006-08-01 23:25:00,93.433,93.433,93.411,93.411,59500000.0
2006-08-01 23:26:00,93.395,93.43,93.395,93.43,216400006.0
2006-08-01 23:27:00,93.413,93.431,93.409,93.428,230800002.0
2006-08-01 23:28:00,93.435,93.435,93.41,93.41,163899998.0
2006-08-01 23:29:00,93.432,93.434,93.409,93.414,407899994.0
2006-08-01 23:30:00,93.422,93.435,93.413,93.422,279600006.0
2006-08-01 23:31:00,93.417,93.434,93.416,93.432,237400001.0
2006-08-01 23:32:00,93.406,93.424,93.396,93.417,262699998.0
2006-08-01 23:33:00,93.411,93.427,93.393,93.414,135700002.0
2006-08-01 23:34:00,93.427,93.427,93.394,93.409,371099996.0
2006-08-01 23:35:00,93.412,93.427,93.382,93.423,323300002.0
2006-08-01 23:36:00,93.432,93.436,93.416,93.424,196799999.0
2006-08-01 23:37:00,93.418,93.43,93.404,93.425,290399997.0
2006-08-01 23:38:00,93.428,93.44,93.416,93.42,162100002.0
2006-08-01 23:39:00,93.447,93.447,93.407,93.407,205700002.0
2006-08-01 23:40:00,93.42,93.439,93.407,93.416,176100001.0
2006-08-01 23:41:00,93.435,93.443,93.418,93.433,260599999.0
2006-08-01 23:42:00,93.403,93.424,93.392,93.41,263799997.0
2006-08-01 23:43:00,93.416,93.428,93.402,93.414,210899999.0
2006-08-01 23:44:00,93.422,93.433,93.399,93.418,345899997.0
2006-08-01 23:45:00,93.429,93.433,93.411,93.411,70800001.0
2006-08-01 23:46:00,93.445,93.45,93.432,93.438,48800000.0
2006-08-01 23:47:00,93.425,93.432,93.392,93.397,221300000.0
2006-08-01 23:48:00,93.39,93.425,93.39,93.418,252200002.0
2006-08-01 23:49:00,93.442,93.443,93.421,93.426,93499999.0
2006-08-01 23:50:00,93.44,93.45,93.42,93.437,283900001.0
2006-08-01 23:51:00,93.432,93.454,93.425,93.452,172999996.0
2006-08-01 23:52:00,93.441,93.467,93.441,93.467,165300000.0
2006-08-01 23:53:00,93.465,93.465,93.448,93.463,202500001.0
2006-08-01 23:54:00,93.467,93.468,93.441,93.455,187899999.0
2006-08-01 23:55:00,93.458,93.458,93.44,93.44,192799998.0
2006-08-01 23:56:00,93.46,93.465,93.441,93.441,176800001.0
2006-08-01 23:57:00,93.457,93.464,93.444,93.461,269800003.0
2006-08-01 23:58:00,93.451,93.451,93.427,93.427,99800001.0
2006-08-01 23:59:00,93.423,93.442,93.423,93.442,118700003.0
2006-08-02 00:00:00,93.431,93.456,93.428,93.444,172900001.0
2006-08-02 00:01:00,93.435,93.445,93.409,93.417,335399999.0
2006-08-02 00:02:00,93.445,93.45,93.432,93.438,58200000.0
2006-08-02 00:03:00,93.438,93.45,93.43,93.45,144599999.0
2006-08-02 00:04:00,93.433,93.462,93.433,93.462,184600001.0
2006-08-02 00:05:00,93.443,93.458,93.425,93.451,341899998.0
2006-08-02 00:06:00,93.431,93.458,93.423,93.458,274800002.0
2006-08-02 00:07:00,93.441,93.463,93.436,93.448,226800001.0
2006-08-02 00:08:00,93.447,93.452,93.429,93.432,288200002.0
2006-08-02 00:09:00,93.445,93.45,93.406,93.406,194100000.0
2006-08-02 00:10:00,93.434,93.434,93.405,93.418,209199999.0
2006-08-02 00:11:00,93.438,93.44,93.411,93.44,136999998.0
2006-08-02 00:12:00,93.442,93.449,93.411,93.411,292599999.0
2006-08-02 00:13:00,93.429,93.444,93.412,93.434,282000001.0
2006-08-02 00:14:00,93.429,93.432,93.409,93.427,331699996.0
2006-08-02 00:15:00,93.411,93.432,93.407,93.415,150400000.0
2006-08-02 00:16:00,93.434,93.436,93.417,93.424,231099999.0
2006-08-02 00:17:00,93.424,93.433,93.403,93.422,111000001.0
2006-08-02 00:18:00,93.422,93.425,93.405,93.409,51499999.0
2006-08-02 00:19:00,93.412,93.435,93.407,93.414,182099998.0
2006-08-02 00:20:00,93.383,93.4,93.372,93.39,288100004.0
2006-08-02 00:21:00,93.374,93.39,93.365,93.38,191600001.0
2006-08-02 00:22:00,93.367,93.392,93.363,93.368,215399998.0
2006-08-02 00:23:00,93.366,93.389,93.366,93.383,314799996.0
2006-08-02 00:24:00,93.377,93.377,93.34,93.345,223400002.0
2006-08-02 00:25:00,93.365,93.386,93.352,93.386,73399999.0
2006-08-02 00:26:00,93.387,93.387,93.357,93.357,101499999.0
2006-08-02 00:27:00,93.377,93.382,93.356,93.356,222599999.0
2006-08-02 00:28:00,93.366,93.373,93.351,93.366,158199997.0
2006-08-02 00:29:00,93.359,93.382,93.351,93.382,175499999.0
2006-08-02 00:30:00,93.357,93.375,93.349,93.373,163600001.0
2006-08-02 00:31:00,93.351,93.363,93.345,93.349,163399999.0
2006-08-02 00:32:00,93.357,93.364,93.335,93.34,226499998.0
2006-08-02 00:33:00,93.363,93.366,93.342,93.352,194899995.0
2006-08-02 00:34:00,93.347,93.373,93.332,93.369,125800000.0
2006-08-02 00:35:00,93.358,93.372,93.337,93.359,345000003.0
2006-08-02 00:36:00,93.366,93.366,93.331,93.352,208499994.0
2006-08-02 00:37:00,93.329,93.347,93.315,93.327,192299999.0
2006-08-02 00:38:00,93.298,93.34,93.298,93.328,242900000.0
2006-08-02 00:39:00,93.338,93.342,93.313,93.326,252200004.0
2006-08-02 00:40:00,93.354,93.363,93.341,93.342,270399995.0
2006-08-02 00:41:00,93.356,93.366,93.343,93.345,252000004.0
2006-08-02 00:42:00,93.33,93.355,93.321,93.34,266899995.0
2006-08-02 00:43:00,93.347,93.364,93.334,93.349,184999998.0
2006-08-02 00:44:00,93.355,93.36,93.33,93.33,125999997.0
2006-08-02 00:45:00,93.324,93.346,93.308,93.333,164400000.0
2006-08-02 00:46:00,93.337,93.338,93.311,93.331,278700000.0
2006-08-02 00:47:00,93.33,93.36,93.319,93.36,387099993.0
2006-08-02 00:48:00,93.349,93.364,93.328,93.347,274600001.0
2006-08-02 00:49:00,93.348,93.37,93.347,93.353,177000000.0
2006-08-02 00:50:00,93.341,93.365,93.329,93.365,189600000.0
2006-08-02 00:51:00,93.352,93.36,93.326,93.348,229599998.0
2006-08-02 00:52:00,93.343,93.357,93.329,93.352,230699995.0
2006-08-02 00:53:00,93.347,93.359,93.336,93.352,150800000.0
2006-08-02 00:54:00,93.34,93.354,93.329,93.346,306100000.0
2006-08-02 00:55:00,93.345,93.362,93.33,93.352,246999996.0
2006-08-02 00:56:00,93.358,93.378,93.343,93.353,196400000.0
2006-08-02 00:57:00,93.375,93.386,93.357,93.363,292000001.0
2006-08-02 00:58:00,93.373,93.373,93.347,93.347,170599999.0
2006-08-02 00:59:00,93.365,93.378,93.358,93.372,207599995.0
2006-08-02 01:00:00,93.348,93.38,93.347,93.363,297599996.0
2006-08-02 01:01:00,93.352,93.37,93.352,93.37,80400000.0
2006-08-02 01:02:00,93.373,93.38,93.349,93.366,288700000.0
2006-08-02 01:03:00,93.346,93.371,93.346,93.362,181500001.0
2006-08-02 01:04:00,93.355,93.368,93.333,93.368,156200000.0
2006-08-02 01:05:00,93.367,93.376,93.352,93.352,297900001.0
2006-08-02 01:06:00,93.34,93.364,93.336,93.363,199899995.0
2006-08-02 01:07:00,93.346,93.366,93.318,93.358,323500001.0
2006-08-02 01:08:00,93.348,93.373,93.344,93.369,266699999.0
2006-08-02 01:09:00,93.372,93.372,93.349,93.369,256299998.0
2006-08-02 01:10:00,93.355,93.368,93.343,93.357,188499999.0
2006-08-02 01:11:00,93.351,93.367,93.343,93.362,289399999.0
2006-08-02 01:12:00,93.35,93.362,93.331,93.348,229899999.0
2006-08-02 01:13:00,93.325,93.354,93.325,93.353,248500005.0
2006-08-02 01:14:00,93.326,93.344,93.319,93.322,259399996.0
2006-08-02 01:15:00,93.347,93.347,93.325,93.325,58299999.0
2006-08-02 01:16:00,93.331,93.345,93.319,93.332,276799998.0
2006-08-02 01:17:00,93.33,93.335,93.31,93.318,212000000.0
2006-08-02 01:18:00,93.321,93.337,93.318,93.319,116700000.0
2006-08-02 01:19:00,93.303,93.319,93.293,93.305,130499999.0
2006-08-02 01:20:00,93.288,93.333,93.288,93.321,246599998.0
2006-08-02 01:21:00,93.312,93.334,93.304,93.316,309299997.0
2006-08-02 01:22:00,93.289,93.314,93.289,93.314,97800001.0
2006-08-02 01:23:00,93.307,93.315,93.292,93.295,234999999.0
2006-08-02 01:24:00,93.302,93.302,93.278,93.278,210800000.0
2006-08-02 01:25:00,93.288,93.305,93.28,93.297,106100000.0
2006-08-02 01:26:00,93.299,93.299,93.275,93.28,133200000.0
2006-08-02 01:27:00,93.277,93.297,93.274,93.297,135699999.0
2006-08-02 01:28:00,93.293,93.294,93.271,93.275,244600000.0
2006-08-02 01:29:00,93.26,93.303,93.26,93.296,261699999.0
2006-08-02 01:30:00,93.313,93.328,93.305,93.305,168900001.0
2006-08-02 01:31:00,93.318,93.336,93.306,93.323,248300000.0
2006-08-02 01:32:00,93.337,93.344,93.323,93.332,230400000.0
2006-08-02 01:33:00,93.32,93.335,93.32,93.335,90599999.0
2006-08-02 01:34:00,93.335,93.337,93.311,93.316,488999995.0
2006-08-02 01:35:00,93.32,93.335,93.317,93.323,255800002.0
2006-08-02 01:36:00,93.321,93.321,93.279,93.279,77200000.0
2006-08-02 01:37:00,93.29,93.308,93.283,93.308,188799998.0
2006-08-02 01:38:00,93.311,93.318,93.284,93.303,340500002.0
2006-08-02 01:39:00,93.292,93.301,93.276,93.287,310199997.0
2006-08-02 01:40:00,93.28,93.297,93.277,93.293,239200000.0
2006-08-02 01:41:00,93.277,93.306,93.277,93.293,182599997.0
2006-08-02 01:42:00,93.257,93.285,93.254,93.276,162199999.0
2006-08-02 01:43:00,93.271,93.288,93.267,93.285,284500000.0
2006-08-02 01:44:00,93.289,93.307,93.274,93.307,295700001.0
2006-08-02 01:45:00,93.295,93.307,93.273,93.291,56000000.0
2006-08-02 01:46:00,93.291,93.318,93.291,93.299,264699998.0
2006-08-02 01:47:00,93.279,93.3,93.273,93.3,237100000.0
2006-08-02 01:48:00,93.282,93.297,93.26,93.295,314999996.0
2006-08-02 01:49:00,93.283,93.294,93.267,93.27,287699997.0
2006-08-02 01:50:00,93.278,93.296,93.256,93.265,323199998.0
2006-08-02 01:51:00,93.268,93.283,93.263,93.265,324600000.0
2006-08-02 01:52:00,93.262,93.283,93.261,93.275,145299998.0
2006-08-02 01:53:00,93.275,93.279,93.237,93.237,229299999.0
2006-08-02 01:54:00,93.253,93.259,93.239,93.241,285199998.0
2006-08-02 01:55:00,93.257,93.268,93.231,93.244,318600001.0
2006-08-02 01:56:00,93.251,93.285,93.251,93.256,296799995.0
2006-08-02 01:57:00,93.267,93.282,93.253,93.255,326499996.0
2006-08-02 01:58:00,93.276,93.285,93.258,93.264,413299994.0
2006-08-02 01:59:00,93.263,93.282,93.258,93.28,177000000.0
2006-08-02 02:00:00,93.279,93.294,93.267,93.272,176499999.0
2006-08-02 02:01:00,93.279,93.289,93.258,93.274,218900001.0
2006-08-02 02:02:00,93.271,93.296,93.271,93.283,194800000.0
2006-08-02 02:03:00,93.267,93.296,93.258,93.275,185000000.0
2006-08-02 02:04:00,93.277,93.283,93.257,93.266,264799998.0
2006-08-02 02:05:00,93.262,93.293,93.262,93.29,227899995.0
2006-08-02 02:06:00,93.273,93.295,93.269,93.276,341899999.0
2006-08-02 02:07:00,93.291,93.291,93.26,93.263,262199999.0
2006-08-02 02:08:00,93.274,93.284,93.259,93.278,323400000.0
2006-08-02 02:09:00,93.26,93.288,93.26,93.266,240000002.0
2006-08-02 02:10:00,93.272,93.28,93.256,93.275,187900000.0
2006-08-02 02:11:00,93.275,93.292,93.255,93.255,209399999.0
2006-08-02 02:12:00,93.274,93.289,93.26,93.289,270899998.0
2006-08-02 02:13:00,93.285,93.29,93.266,93.271,153599999.0
2006-08-02 02:14:00,93.287,93.287,93.263,93.263,161399998.0
2006-08-02 02:15:00,93.263,93.286,93.262,93.278,315699997.0
2006-08-02 02:16:00,93.272,93.296,93.254,93.274,216300000.0
2006-08-02 02:17:00,93.291,93.303,93.279,93.298,61900000.0
2006-08-02 02:18:00,93.285,93.303,93.281,93.302,151800000.0
2006-08-02 02:19:00,93.28,93.301,93.278,93.301,150199999.0
2006-08-02 02:20:00,93.297,93.297,93.273,93.293,175699998.0
2006-08-02 02:21:00,93.28,93.28,93.261,93.261,180800000.0
2006-08-02 02:22:00,93.256,93.279,93.249,93.279,206600002.0
2006-08-02 02:23:00,93.281,93.283,93.255,93.267,262700001.0
2006-08-02 02:24:00,93.281,93.29,93.263,93.263,277000002.0
2006-08-02 02:25:00,93.288,93.294,93.264,93.273,187899997.0
2006-08-02 02:26:00,93.305,93.318,93.29,93.29,105399999.0
2006-08-02 02:27:00,93.305,93.317,93.262,93.272,282699999.0
2006-08-02 02:28:00,93.246,93.287,93.241,93.266,161799998.0
2006-08-02 02:29:00,93.284,93.296,93.257,93.259,276700001.0
2006-08-02 02:30:00,93.233,93.263,93.233,93.25,211499998.0
2006-08-02 02:31:00,93.242,93.255,93.227,93.244,250200002.0
2006-08-02 02:32:00,93.244,93.249,93.216,93.231,283200003.0
2006-08-02 02:33:00,93.241,93.242,93.211,93.225,330099998.0
2006-08-02 02:34:00,93.203,93.252,93.203,93.244,349099999.0
2006-08-02 02:35:00,93.242,93.258,93.224,93.229,249200001.0
2006-08-02 02:36:00,93.235,93.248,93.223,93.235,248500003.0
2006-08-02 02:37:00,93.236,93.254,93.224,93.254,153299998.0
2006-08-02 02:38:00,93.262,93.262,93.235,93.246,180799999.0
2006-08-02 02:39:00,93.251,93.251,93.233,93.239,199599997.0
2006-08-02 02:40:00,93.233,93.26,93.23,93.256,243799998.0
2006-08-02 02:41:00,93.256,93.276,93.246,93.27,229300001.0
2006-08-02 02:42:00,93.245,93.263,93.231,93.258,306000002.0
2006-08-02 02:43:00,93.25,93.26,93.231,93.231,82900000.0
2006-08-02 02:44:00,93.255,93.268,93.24,93.255,265899998.0
2006-08-02 02:45:00,93.245,93.264,93.24,93.263,170500001.0
2006-08-02 02:46:00,93.256,93.256,93.227,93.227,239600000.0
2006-08-02 02:47:00,93.241,93.252,93.222,93.239,262100004.0
2006-08-02 02:48:00,93.238,93.251,93.216,93.235,303899997.0
2006-08-02 02:49:00,93.237,93.25,93.222,93.231,50300000.0
2006-08-02 02:50:00,93.262,93.263,93.242,93.242,348700001.0
2006-08-02 02:51:00,93.235,93.253,93.225,93.243,142200000.0
2006-08-02 02:52:00,93.247,93.264,93.234,93.238,279100002.0
2006-08-02 02:53:00,93.248,93.265,93.229,93.252,144399999.0
2006-08-02 02:54:00,93.263,93.284,93.241,93.267,166499997.0
2006-08-02 02:55:00,93.271,93.286,93.249,93.263,154100000.0
2006-08-02 02:56:00,93.272,93.284,93.263,93.263,361299999.0
2006-08-02 02:57:00,93.264,93.296,93.264,93.296,216200001.0
2006-08-02 02:58:00,93.276,93.296,93.276,93.277,191999996.0
2006-08-02 02:59:00,93.285,93.297,93.271,93.276,280400000.0
2006-08-02 03:00:00,93.301,93.318,93.289,93.303,245999996.0
2006-08-02 03:01:00,93.307,93.312,93.281,93.281,263399999.0
2006-08-02 03:02:00,93.287,93.294,93.266,93.279,219899995.0
2006-08-02 03:03:00,93.262,93.28,93.251,93.27,229899998.0
2006-08-02 03:04:00,93.242,93.258,93.242,93.258,6600000.0
2006-08-02 03:05:00,93.244,93.261,93.237,93.253,257599997.0
2006-08-02 03:06:00,93.237,93.255,93.223,93.223,127699999.0
2006-08-02 03:07:00,93.227,93.239,93.21,93.233,271699998.0
2006-08-02 03:08:00,93.243,93.259,93.22,93.229,196699998.0
2006-08-02 03:09:00,93.249,93.267,93.238,93.25,251300001.0
2006-08-02 03:10:00,93.258,93.275,93.245,93.258,153199997.0
2006-08-02 03:11:00,93.264,93.277,93.248,93.265,255400001.0
2006-08-02 03:12:00,93.243,93.262,93.24,93.259,124700000.0
2006-08-02 03:13:00,93.231,93.252,93.221,93.245,410099996.0
2006-08-02 03:14:00,93.234,93.26,93.234,93.259,201400001.0
2006-08-02 03:15:00,93.233,93.251,93.227,93.244,55499999.0
2006-08-02 03:16:00,93.249,93.267,93.233,93.257,224800000.0
2006-08-02 03:17:00,93.26,93.272,93.243,93.246,178500002.0
2006-08-02 03:18:00,93.259,93.259,93.237,93.237,61400000.0
2006-08-02 03:19:00,93.268,93.276,93.252,93.253,144099997.0
2006-08-02 03:20:00,93.263,93.268,93.248,93.268,94900000.0
2006-08-02 03:21:00,93.243,93.265,93.241,93.263,380399994.0
2006-08-02 03:22:00,93.252,93.269,93.232,93.26,307500000.0
2006-08-02 03:23:00,93.251,93.265,93.238,93.262,300900002.0
2006-08-02 03:24:00,93.262,93.265,93.236,93.241,283600003.0
2006-08-02 03:25:00,93.256,93.275,93.251,93.273,396699994.0
2006-08-02 03:26:00,93.261,93.276,93.244,93.258,241699998.0
2006-08-02 03:27:00,93.237,93.252,93.23,93.245,165099999.0
2006-08-02 03:28:00,93.235,93.251,93.235,93.251,46299999.0
2006-08-02 03:29:00,93.253,93.261,93.222,93.261,134399998.0
2006-08-02 03:30:00,93.267,93.273,93.244,93.244,293800002.0
2006-08-02 03:31:00,93.273,93.278,93.26,93.261,110399997.0
2006-08-02 03:32:00,93.273,93.287,93.255,93.279,259000000.0
2006-08-02 03:33:00,93.271,93.293,93.271,93.285,285500005.0
2006-08-02 03:34:00,93.283,93.283,93.259,93.267,158000002.0
2006-08-02 03:35:00,93.279,93.291,93.261,93.263,168000000.0
2006-08-02 03:36:00,93.28,93.288,93.266,93.267,148300001.0
2006-08-02 03:37:00,93.278,93.288,93.258,93.258,186099998.0
2006-08-02 03:38:00,93.275,93.285,93.253,93.267,167700000.0
2006-08-02 03:39:00,93.27,93.301,93.263,93.271,191700002.0
2006-08-02 03:40:00,93.287,93.307,93.272,93.278,156800000.0
2006-08-02 03:41:00,93.306,93.306,93.282,93.296,215499999.0
2006-08-02 03:42:00,93.28,93.309,93.277,93.301,226899998.0
2006-08-02 03:43:00,93.303,93.307,93.285,93.285,128100000.0
2006-08-02 03:44:00,93.293,93.307,93.251,93.297,275099997.0
2006-08-02 03:45:00,93.273,93.297,93.271,93.277,183500000.0
2006-08-02 03:46:00,93.269,93.298,93.269,93.288,269099998.0
2006-08-02 03:47:00,93.295,93.3,93.276,93.276,234900004.0
2006-08-02 03:48:00,93.293,93.295,93.265,93.272,267599996.0
2006-08-02 03:49:00,93.273,93.287,93.258,93.272,315200002.0
2006-08-02 03:50:00,93.25,93.284,93.243,93.252,252799998.0
2006-08-02 03:51:00,93.261,93.271,93.241,93.265,225199998.0
2006-08-02 03:52:00,93.273,93.279,93.25,93.265,267099998.0
2006-08-02 03:53:00,93.266,93.282,93.251,93.261,226900001.0
2006-08-02 03:54:00,93.26,93.284,93.254,93.275,259399999.0
2006-08-02 03:55:00,93.257,93.284,93.257,93.284,286700002.0
2006-08-02 03:56:00,93.282,93.282,93.255,93.26,122499997.0
2006-08-02 03:57:00,93.275,93.294,93.27,93.272,174899998.0
2006-08-02 03:58:00,93.286,93.301,93.266,93.266,210200000.0
2006-08-02 03:59:00,93.287,93.296,93.275,93.275,147400001.0
2006-08-02 04:00:00,93.262,93.296,93.262,93.287,244999998.0
2006-08-02 04:01:00,93.292,93.295,93.277,93.282,183600003.0
2006-08-02 04:02:00,93.261,93.289,93.26,93.288,192699999.0
2006-08-02 04:03:00,93.287,93.287,93.265,93.266,134000002.0
2006-08-02 04:04:00,93.287,93.291,93.267,93.271,339900003.0
2006-08-02 04:05:00,93.287,93.291,93.261,93.273,162900000.0
2006-08-02 04:06:00,93.28,93.289,93.257,93.266,143899999.0
2006-08-02 04:07:00,93.269,93.269,93.248,93.248,72500000.0
2006-08-02 04:08:00,93.251,93.262,93.238,93.262,197799997.0
2006-08-02 04:09:00,93.244,93.247,93.228,93.228,182799998.0
2006-08-02 04:10:00,93.255,93.26,93.235,93.248,171099998.0
2006-08-02 04:11:00,93.226,93.249,93.226,93.249,172000002.0
2006-08-02 04:12:00,93.247,93.271,93.234,93.261,105000001.0
2006-08-02 04:13:00,93.254,93.269,93.251,93.262,143299999.0
2006-08-02 04:14:00,93.26,93.273,93.245,93.251,250400001.0
2006-08-02 04:15:00,93.255,93.276,93.255,93.274,138799998.0
2006-08-02 04:16:00,93.248,93.266,93.243,93.264,141500001.0
2006-08-02 04:17:00,93.265,93.27,93.25,93.258,66400000.0
2006-08-02 04:18:00,93.232,93.254,93.224,93.251,300399999.0
2006-08-02 04:19:00,93.254,93.271,93.245,93.271,147100000.0
2006-08-02 04:20:00,93.258,93.261,93.228,93.231,317399999.0
2006-08-02 04:21:00,93.226,93.243,93.206,93.222,169099996.0
2006-08-02 04:22:00,93.214,93.232,93.203,93.225,175999998.0
2006-08-02 04:23:00,93.205,93.23,93.205,93.216,187199999.0
2006-08-02 04:24:00,93.206,93.229,93.206,93.225,106400001.0
2006-08-02 04:25:00,93.214,93.228,93.198,93.223,334000002.0
2006-08-02 04:26:00,93.2,93.218,93.198,93.21,83899998.0
2006-08-02 04:27:00,93.184,93.214,93.184,93.208,215499999.0
2006-08-02 04:28:00,93.198,93.216,93.192,93.204,247200005.0
2006-08-02 04:29:00,93.188,93.206,93.166,93.166,115799998.0
2006-08-02 04:30:00,93.175,93.175,93.148,93.148,118699998.0
2006-08-02 04:31:00,93.145,93.175,93.145,93.156,149499998.0
2006-08-02 04:32:00,93.167,93.194,93.167,93.184,268899999.0
2006-08-02 04:33:00,93.154,93.175,93.148,93.163,115300000.0
2006-08-02 04:34:00,93.147,93.163,93.143,93.162,295799999.0
2006-08-02 04:35:00,93.167,93.187,93.154,93.175,95500001.0
2006-08-02 04:36:00,93.165,93.191,93.164,93.177,247899997.0
2006-08-02 04:37:00,93.18,93.18,93.161,93.161,79000002.0
2006-08-02 04:38:00,93.163,93.169,93.143,93.15,291000001.0
2006-08-02 04:39:00,93.174,93.181,93.137,93.165,241499997.0
2006-08-02 04:40:00,93.146,93.164,93.144,93.156,77799999.0
2006-08-02 04:41:00,93.145,93.15,93.123,93.138,250099998.0
2006-08-02 04:42:00,93.149,93.165,93.138,93.158,228099994.0
2006-08-02 04:43:00,93.146,93.153,93.132,93.137,166199998.0
2006-08-02 04:44:00,93.167,93.178,93.154,93.154,163599999.0
2006-08-02 04:45:00,93.167,93.174,93.145,93.155,198999999.0
2006-08-02 04:46:00,93.164,93.171,93.147,93.154,321800000.0
2006-08-02 04:47:00,93.156,93.176,93.151,93.157,276599999.0
2006-08-02 04:48:00,93.172,93.173,93.156,93.158,223599999.0
2006-08-02 04:49:00,93.162,93.175,93.145,93.172,263300003.0
2006-08-02 04:50:00,93.158,93.178,93.15,93.174,313100000.0
2006-08-02 04:51:00,93.173,93.18,93.148,93.157,276000000.0
2006-08-02 04:52:00,93.176,93.189,93.163,93.163,104899998.0
2006-08-02 04:53:00,93.161,93.181,93.154,93.165,357300000.0
2006-08-02 04:54:00,93.154,93.167,93.14,93.16,104200000.0
2006-08-02 04:55:00,93.162,93.163,93.147,93.153,48400000.0
2006-08-02 04:56:00,93.146,93.176,93.141,93.172,204599998.0
2006-08-02 04:57:00,93.159,93.174,93.144,93.158,179699999.0
2006-08-02 04:58:00,93.143,93.156,93.137,93.149,15200000.0
2006-08-02 04:59:00,93.153,93.157,93.125,93.129,165900001.0
2006-08-02 05:00:00,93.145,93.156,93.133,93.144,272700001.0
2006-08-02 05:01:00,93.13,93.145,93.095,93.145,186599996.0
2006-08-02 05:02:00,93.122,93.15,93.111,93.138,144500001.0
2006-08-02 05:03:00,93.147,93.147,93.129,93.129,115000001.0
2006-08-02 05:04:00,93.124,93.146,93.121,93.136,280499999.0
2006-08-02 05:05:00,93.14,93.164,93.13,93.145,306000004.0
2006-08-02 05:06:00,93.157,93.164,93.138,93.147,220699995.0
2006-08-02 05:07:00,93.165,93.176,93.147,93.176,267400003.0
2006-08-02 05:08:00,93.167,93.171,93.149,93.167,164199999.0
2006-08-02 05:09:00,93.157,93.17,93.134,93.165,184799999.0
2006-08-02 05:10:00,93.163,93.164,93.131,93.14,231199996.0
2006-08-02 05:11:00,93.163,93.169,93.143,93.148,201599996.0
2006-08-02 05:12:00,93.155,93.172,93.146,93.165,114600000.0
2006-08-02 05:13:00,93.162,93.174,93.143,93.174,245799998.0
2006-08-02 05:14:00,93.177,93.181,93.16,93.165,212300000.0
2006-08-02 05:15:00,93.167,93.18,93.161,93.176,177899997.0
2006-08-02 05:16:00,93.178,93.185,93.156,93.171,249000001.0
2006-08-02 05:17:00,93.16,93.172,93.14,93.169,202800000.0
2006-08-02 05:18:00,93.179,93.187,93.154,93.175,376899999.0
2006-08-02 05:19:00,93.174,93.174,93.156,93.156,52199999.0
2006-08-02 05:20:00,93.164,93.174,93.162,93.174,51400000.0
2006-08-02 05:21:00,93.169,93.182,93.159,93.18,264600000.0
2006-08-02 05:22:00,93.187,93.203,93.174,93.192,141699997.0
2006-08-02 05:23:00,93.162,93.19,93.162,93.19,46100000.0
2006-08-02 05:24:00,93.183,93.184,93.165,93.168,259000000.0
2006-08-02 05:25:00,93.178,93.182,93.153,93.182,343200005.0
2006-08-02 05:26:00,93.159,93.177,93.158,93.177,44699999.0
2006-08-02 05:27:00,93.165,93.177,93.153,93.166,166699999.0
2006-08-02 05:28:00,93.148,93.172,93.143,93.149,306599998.0
2006-08-02 05:29:00,93.156,93.168,93.156,93.168,10400000.0
2006-08-02 05:30:00,93.165,93.176,93.165,93.176,88599998.0
2006-08-02 05:31:00,93.16,93.175,93.16,93.175,42699999.0
2006-08-02 05:32:00,93.154,93.175,93.152,93.166,271800001.0
2006-08-02 05:33:00,93.165,93.17,93.15,93.158,141799998.0
2006-08-02 05:34:00,93.162,93.168,93.14,93.146,188000001.0
2006-08-02 05:35:00,93.168,93.168,93.142,93.15,212500002.0
2006-08-02 05:36:00,93.163,93.173,93.148,93.148,249799998.0
2006-08-02 05:37:00,93.155,93.168,93.145,93.158,70699999.0
2006-08-02 05:38:00,93.152,93.158,93.134,93.146,181199998.0
2006-08-02 05:39:00,93.153,93.157,93.134,93.135,353600005.0
2006-08-02 05:40:00,93.131,93.154,93.123,93.153,227900005.0
2006-08-02 05:41:00,93.14,93.158,93.14,93.158,178000002.0
2006-08-02 05:42:00,93.136,93.151,93.134,93.149,73100001.0
2006-08-02 05:43:00,93.152,93.158,93.129,93.144,119199999.0
2006-08-02 05:44:00,93.133,93.155,93.127,93.143,209999999.0
2006-08-02 05:45:00,93.133,93.154,93.13,93.137,129900002.0
2006-08-02 05:46:00,93.16,93.166,93.139,93.159,342000002.0
2006-08-02 05:47:00,93.129,93.159,93.101,93.136,349199999.0
2006-08-02 05:48:00,93.143,93.154,93.135,93.152,191299999.0
2006-08-02 05:49:00,93.151,93.171,93.139,93.159,145199999.0
2006-08-02 05:50:00,93.153,93.163,93.14,93.158,129699999.0
2006-08-02 05:51:00,93.166,93.171,93.132,93.16,160900000.0
2006-08-02 05:52:00,93.143,93.173,93.143,93.167,194100000.0
2006-08-02 05:53:00,93.173,93.178,93.158,93.166,199699994.0
2006-08-02 05:54:00,93.151,93.177,93.151,93.159,224799996.0
2006-08-02 05:55:00,93.163,93.177,93.142,93.156,267199999.0
2006-08-02 05:56:00,93.151,93.184,93.151,93.163,178300002.0
2006-08-02 05:57:00,93.185,93.185,93.157,93.16,130400000.0
2006-08-02 05:58:00,93.172,93.172,93.148,93.148,101100002.0
2006-08-02 05:59:00,93.171,93.184,93.154,93.163,260199998.0
2006-08-02 06:00:00,93.184,93.19,93.16,93.168,172199999.0
2006-08-02 06:01:00,93.167,93.192,93.162,93.174,180899999.0
2006-08-02 06:02:00,93.197,93.203,93.175,93.185,182200000.0
2006-08-02 06:03:00,93.194,93.216,93.19,93.212,246299996.0
2006-08-02 06:04:00,93.19,93.211,93.177,93.203,174399998.0
2006-08-02 06:05:00,93.168,93.19,93.166,93.183,357300000.0
2006-08-02 06:06:00,93.184,93.202,93.174,93.193,348400004.0
2006-08-02 06:07:00,93.184,93.197,93.178,93.178,80300000.0
2006-08-02 06:08:00,93.19,93.208,93.183,93.208,223200000.0
2006-08-02 06:09:00,93.189,93.208,93.185,93.208,181299996.0
2006-08-02 06:10:00,93.185,93.213,93.184,93.201,277100000.0
2006-08-02 06:11:00,93.202,93.202,93.167,93.19,206499998.0
2006-08-02 06:12:00,93.186,93.189,93.167,93.173,73200000.0
2006-08-02 06:13:00,93.175,93.192,93.169,93.185,286899998.0
2006-08-02 06:14:00,93.156,93.178,93.152,93.164,129300001.0
2006-08-02 06:15:00,93.145,93.174,93.144,93.159,244599998.0
2006-08-02 06:16:00,93.152,93.167,93.14,93.167,98900002.0
2006-08-02 06:17:00,93.149,93.163,93.131,93.141,224699996.0
2006-08-02 06:18:00,93.143,93.152,93.123,93.134,111899998.0
2006-08-02 06:19:00,93.133,93.155,93.133,93.141,166000001.0
2006-08-02 06:20:00,93.15,93.16,93.15,93.16,83699997.0
2006-08-02 06:21:00,93.155,93.155,93.132,93.132,113200002.0
2006-08-02 06:22:00,93.144,93.161,93.144,93.161,90100002.0
2006-08-02 06:23:00,93.172,93.177,93.152,93.16,138000000.0
2006-08-02 06:24:00,93.161,93.181,93.159,93.165,131499997.0
2006-08-02 06:25:00,93.15,93.18,93.15,93.167,257799999.0
2006-08-02 06:26:00,93.171,93.176,93.16,93.164,34800000.0
2006-08-02 06:27:00,93.177,93.188,93.165,93.168,161299999.0
2006-08-02 06:28:00,93.18,93.18,93.145,93.145,151400001.0
2006-08-02 06:29:00,93.161,93.183,93.159,93.183,225600000.0
2006-08-02 06:30:00,93.175,93.18,93.156,93.167,154400000.0
2006-08-02 06:31:00,93.16,93.19,93.159,93.161,334299996.0
2006-08-02 06:32:00,93.168,93.191,93.164,93.169,162599997.0
2006-08-02 06:33:00,93.184,93.187,93.154,93.174,192000000.0
2006-08-02 06:34:00,93.162,93.186,93.159,93.166,168399999.0
2006-08-02 06:35:00,93.192,93.201,93.165,93.181,168200002.0
2006-08-02 06:36:00,93.171,93.19,93.17,93.185,218699999.0
2006-08-02 06:37:00,93.199,93.199,93.171,93.181,160599998.0
2006-08-02 06:38:00,93.192,93.192,93.158,93.158,35900000.0
2006-08-02 06:39:00,93.176,93.194,93.172,93.172,151399996.0
2006-08-02 06:40:00,93.186,93.198,93.171,93.185,175500002.0
2006-08-02 06:41:00,93.203,93.212,93.179,93.182,370299997.0
2006-08-02 06:42:00,93.196,93.203,93.177,93.18,287100000.0
2006-08-02 06:43:00,93.187,93.203,93.182,93.196,111099998.0
2006-08-02 06:44:00,93.19,93.195,93.172,93.178,69400000.0
2006-08-02 06:45:00,93.189,93.205,93.17,93.191,254899998.0
2006-08-02 06:46:00,93.195,93.208,93.181,93.195,177299999.0
2006-08-02 06:47:00,93.179,93.197,93.163,93.182,117500001.0
2006-08-02 06:48:00,93.172,93.184,93.164,93.179,62700000.0
2006-08-02 06:49:00,93.187,93.187,93.155,93.155,78599998.0
2006-08-02 06:50:00,93.169,93.198,93.169,93.195,233799998.0
2006-08-02 06:51:00,93.178,93.2,93.175,93.2,215199996.0
2006-08-02 06:52:00,93.193,93.195,93.158,93.174,319299996.0
2006-08-02 06:53:00,93.2,93.2,93.169,93.17,201700000.0
2006-08-02 06:54:00,93.166,93.183,93.161,93.183,171199998.0
2006-08-02 06:55:00,93.183,93.195,93.172,93.187,309699999.0
2006-08-02 06:56:00,93.187,93.198,93.169,93.176,202999997.0
2006-08-02 06:57:00,93.194,93.207,93.179,93.207,200400000.0
2006-08-02 06:58:00,93.2,93.213,93.183,93.208,246400003.0
2006-08-02 06:59:00,93.195,93.205,93.181,93.187,191199999.0
2006-08-02 07:00:00,93.182,93.201,93.174,93.192,168200000.0
2006-08-02 07:01:00,93.202,93.208,93.184,93.196,236899996.0
2006-08-02 07:02:00,93.186,93.209,93.18,93.204,207199996.0
2006-08-02 07:03:00,93.192,93.217,93.185,93.202,227200000.0
2006-08-02 07:04:00,93.18,93.199,93.175,93.198,112300000.0
2006-08-02 07:05:00,93.183,93.2,93.176,93.195,169600001.0
2006-08-02 07:06:00,93.187,93.207,93.18,93.202,225599999.0
2006-08-02 07:07:00,93.192,93.206,93.179,93.188,263999995.0
2006-08-02 07:08:00,93.179,93.201,93.174,93.192,155200001.0
2006-08-02 07:09:00,93.194,93.205,93.188,93.205,107699999.0
2006-08-02 07:10:00,93.207,93.207,93.185,93.185,41100000.0
2006-08-02 07:11:00,93.195,93.205,93.177,93.191,213100001.0
2006-08-02 07:12:00,93.193,93.201,93.176,93.18,129300000.0
2006-08-02 07:13:00,93.202,93.213,93.187,93.198,161299999.0
2006-08-02 07:14:00,93.205,93.21,93.19,93.19,350400000.0
2006-08-02 07:15:00,93.208,93.208,93.186,93.196,211999996.0
2006-08-02 07:16:00,93.178,93.212,93.178,93.212,274899996.0
2006-08-02 07:17:00,93.184,93.207,93.183,93.195,330600001.0
2006-08-02 07:18:00,93.196,93.207,93.185,93.185,237000002.0
2006-08-02 07:19:00,93.197,93.202,93.165,93.165,216100003.0
2006-08-02 07:20:00,93.165,93.188,93.165,93.184,258900002.0
2006-08-02 07:21:00,93.178,93.19,93.172,93.185,77599999.0
2006-08-02 07:22:00,93.185,93.185,93.162,93.162,63500001.0
2006-08-02 07:23:00,93.178,93.19,93.164,93.17,236599998.0
2006-08-02 07:24:00,93.167,93.188,93.165,93.188,188800002.0
2006-08-02 07:25:00,93.172,93.186,93.167,93.184,225099997.0
2006-08-02 07:26:00,93.173,93.188,93.147,93.182,186500001.0
2006-08-02 07:27:00,93.17,93.185,93.153,93.155,291600001.0
2006-08-02 07:28:00,93.149,93.182,93.149,93.182,131199999.0
2006-08-02 07:29:00,93.168,93.186,93.161,93.175,320499999.0
2006-08-02 07:30:00,93.177,93.187,93.165,93.165,119900001.0
2006-08-02 07:31:00,93.169,93.191,93.169,93.17,152600000.0
2006-08-02 07:32:00,93.156,93.172,93.114,93.124,218199998.0
2006-08-02 07:33:00,93.118,93.143,93.107,93.137,249099998.0
2006-08-02 07:34:00,93.115,93.145,93.115,93.142,67699999.0
2006-08-02 07:35:00,93.132,93.148,93.125,93.146,294799995.0
2006-08-02 07:36:00,93.145,93.148,93.127,93.14,168200001.0
2006-08-02 07:37:00,93.135,93.141,93.114,93.124,207300003.0
2006-08-02 07:38:00,93.098,93.131,93.098,93.131,140099999.0
2006-08-02 07:39:00,93.118,93.13,93.107,93.125,455000003.0
2006-08-02 07:40:00,93.125,93.125,93.095,93.106,148399998.0
2006-08-02 07:41:00,93.11,93.12,93.099,93.119,126399999.0
2006-08-02 07:42:00,93.098,93.119,93.088,93.108,329799998.0
2006-08-02 07:43:00,93.102,93.102,93.082,93.1,232300000.0
2006-08-02 07:44:00,93.093,93.102,93.073,93.097,116399999.0
2006-08-02 07:45:00,93.097,93.142,93.084,93.116,241299997.0
2006-08-02 07:46:00,93.132,93.138,93.093,93.116,119800000.0
2006-08-02 07:47:00,93.153,93.166,93.138,93.153,205999997.0
2006-08-02 07:48:00,93.165,93.165,93.148,93.148,195600000.0
2006-08-02 07:49:00,93.148,93.171,93.147,93.17,234799997.0
2006-08-02 07:50:00,93.19,93.196,93.163,93.172,120700002.0
2006-08-02 07:51:00,93.202,93.205,93.184,93.188,217099997.0
2006-08-02 07:52:00,93.196,93.216,93.18,93.195,216599998.0
2006-08-02 07:53:00,93.213,93.241,93.213,93.229,175399999.0
2006-08-02 07:54:00,93.217,93.234,93.215,93.228,245500001.0
2006-08-02 07:55:00,93.214,93.227,93.199,93.216,196200001.0
2006-08-02 07:56:00,93.207,93.248,93.207,93.247,230099998.0
2006-08-02 07:57:00,93.245,93.261,93.231,93.244,256900001.0
2006-08-02 07:58:00,93.262,93.271,93.245,93.253,168900001.0
2006-08-02 07:59:00,93.259,93.259,93.227,93.227,189899999.0
2006-08-02 08:00:00,93.225,93.225,93.188,93.2,144299998.0
2006-08-02 08:01:00,93.184,93.214,93.156,93.17,312300004.0
2006-08-02 08:02:00,93.185,93.192,93.172,93.181,174800000.0
2006-08-02 08:03:00,93.188,93.208,93.173,93.189,303700001.0
2006-08-02 08:04:00,93.205,93.218,93.192,93.211,265699997.0
2006-08-02 08:05:00,93.193,93.214,93.191,93.205,178499999.0
2006-08-02 08:06:00,93.195,93.211,93.195,93.206,176799998.0
2006-08-02 08:07:00,93.203,93.222,93.186,93.198,232800001.0
2006-08-02 08:08:00,93.215,93.232,93.205,93.208,316700000.0
2006-08-02 08:09:00,93.202,93.235,93.202,93.235,159500001.0
2006-08-02 08:10:00,93.234,93.234,93.203,93.213,219600001.0
2006-08-02 08:11:00,93.227,93.227,93.196,93.22,247999998.0
2006-08-02 08:12:00,93.193,93.215,93.188,93.205,139700001.0
2006-08-02 08:13:00,93.213,93.226,93.191,93.197,204099999.0
2006-08-02 08:14:00,93.225,93.225,93.197,93.199,218799999.0
2006-08-02 08:15:00,93.201,93.219,93.189,93.209,312299998.0
2006-08-02 08:16:00,93.208,93.225,93.187,93.212,161199996.0
2006-08-02 08:17:00,93.203,93.234,93.201,93.234,250300000.0
2006-08-02 08:18:00,93.232,93.232,93.211,93.223,236799998.0
2006-08-02 08:19:00,93.239,93.239,93.201,93.212,220600002.0
2006-08-02 08:20:00,93.22,93.236,93.198,93.218,194800000.0
2006-08-02 08:21:00,93.232,93.234,93.21,93.217,123600000.0
2006-08-02 08:22:00,93.198,93.219,93.193,93.208,159899998.0
2006-08-02 08:23:00,93.189,93.221,93.189,93.205,294199998.0
2006-08-02 08:24:00,93.2,93.214,93.18,93.198,288000002.0
2006-08-02 08:25:00,93.183,93.207,93.183,93.207,138799997.0
2006-08-02 08:26:00,93.208,93.21,93.184,93.19,209499999.0
2006-08-02 08:27:00,93.198,93.2,93.176,93.18,381300001.0
2006-08-02 08:28:00,93.174,93.216,93.174,93.216,311999999.0
2006-08-02 08:29:00,93.189,93.209,93.18,93.195,140400000.0
2006-08-02 08:30:00,93.185,93.202,93.172,93.202,183199998.0
2006-08-02 08:31:00,93.22,93.225,93.197,93.206,125900001.0
2006-08-02 08:32:00,93.227,93.23,93.201,93.201,237999997.0
2006-08-02 08:33:00,93.194,93.214,93.181,93.181,221500000.0
2006-08-02 08:34:00,93.194,93.223,93.188,93.223,264500003.0
2006-08-02 08:35:00,93.23,93.242,93.217,93.224,226200000.0
2006-08-02 08:36:00,93.223,93.224,93.195,93.196,266499999.0
2006-08-02 08:37:00,93.203,93.203,93.171,93.175,211600001.0
2006-08-02 08:38:00,93.17,93.199,93.17,93.199,188400000.0
2006-08-02 08:39:00,93.173,93.216,93.173,93.216,281499999.0
2006-08-02 08:40:00,93.202,93.22,93.193,93.21,184900001.0
2006-08-02 08:41:00,93.207,93.216,93.192,93.206,299899997.0
2006-08-02 08:42:00,93.209,93.214,93.187,93.199,259900003.0
2006-08-02 08:43:00,93.205,93.208,93.175,93.184,242899999.0
2006-08-02 08:44:00,93.193,93.199,93.162,93.162,191199998.0
2006-08-02 08:45:00,93.193,93.205,93.179,93.189,230899999.0
2006-08-02 08:46:00,93.182,93.2,93.179,93.194,149599997.0
2006-08-02 08:47:00,93.178,93.206,93.178,93.195,178000000.0
2006-08-02 08:48:00,93.197,93.208,93.18,93.186,270700000.0
2006-08-02 08:49:00,93.19,93.22,93.19,93.22,204799998.0
2006-08-02 08:50:00,93.214,93.261,93.201,93.243,201900000.0
2006-08-02 08:51:00,93.25,93.283,93.233,93.26,224400001.0
2006-08-02 08:52:00,93.282,93.293,93.253,93.293,245100000.0
2006-08-02 08:53:00,93.29,93.305,93.265,93.288,213699998.0
2006-08-02 08:54:00,93.279,93.295,93.268,93.285,277999996.0
2006-08-02 08:55:00,93.28,93.3,93.265,93.281,170999997.0
2006-08-02 08:56:00,93.298,93.314,93.281,93.299,203500001.0
2006-08-02 08:57:00,93.293,93.313,93.284,93.303,349000002.0
2006-08-02 08:58:00,93.293,93.293,93.27,93.273,231899997.0
2006-08-02 08:59:00,93.25,93.272,93.24,93.262,137900001.0
2006-08-02 09:00:00,93.259,93.271,93.242,93.268,202199996.0
2006-08-02 09:01:00,93.247,93.274,93.247,93.267,248500000.0
2006-08-02 09:02:00,93.265,93.265,93.233,93.243,159400000.0
2006-08-02 09:03:00,93.231,93.245,93.214,93.227,163399998.0
2006-08-02 09:04:00,93.205,93.231,93.205,93.218,107600000.0
2006-08-02 09:05:00,93.222,93.224,93.191,93.2,291499995.0
2006-08-02 09:06:00,93.226,93.236,93.206,93.209,257100003.0
2006-08-02 09:07:00,93.23,93.23,93.191,93.191,316400002.0
2006-08-02 09:08:00,93.2,93.205,93.172,93.18,190199999.0
2006-08-02 09:09:00,93.184,93.208,93.173,93.19,191899997.0
2006-08-02 09:10:00,93.21,93.21,93.19,93.19,83200001.0
2006-08-02 09:11:00,93.199,93.216,93.191,93.2,237200003.0
2006-08-02 09:12:00,93.206,93.217,93.186,93.203,105500000.0
2006-08-02 09:13:00,93.199,93.216,93.191,93.196,258799994.0
2006-08-02 09:14:00,93.19,93.209,93.186,93.204,56700000.0
2006-08-02 09:15:00,93.191,93.207,93.185,93.205,190299997.0
2006-08-02 09:16:00,93.208,93.208,93.178,93.188,151800002.0
2006-08-02 09:17:00,93.196,93.204,93.179,93.179,212399999.0
2006-08-02 09:18:00,93.169,93.203,93.169,93.196,196199998.0
2006-08-02 09:19:00,93.185,93.197,93.164,93.167,289799998.0
2006-08-02 09:20:00,93.167,93.184,93.159,93.17,380400002.0
2006-08-02 09:21:00,93.147,93.162,93.138,93.155,265700001.0
2006-08-02 09:22:00,93.137,93.167,93.137,93.167,231000001.0
2006-08-02 09:23:00,93.145,93.162,93.126,93.138,232799998.0
2006-08-02 09:24:00,93.151,93.153,93.134,93.134,130399999.0
2006-08-02 09:25:00,93.148,93.161,93.117,93.126,390899999.0
2006-08-02 09:26:00,93.127,93.153,93.127,93.137,65900000.0
2006-08-02 09:27:00,93.148,93.159,93.125,93.152,361100007.0
2006-08-02 09:28:00,93.158,93.161,93.138,93.138,237599999.0
2006-08-02 09:29:00,93.167,93.174,93.157,93.161,197300000.0
2006-08-02 09:30:00,93.163,93.163,93.125,93.131,157999999.0
2006-08-02 09:31:00,93.15,93.157,93.133,93.14,290500001.0
2006-08-02 09:32:00,93.142,93.173,93.142,93.17,257599999.0
2006-08-02 09:33:00,93.165,93.181,93.157,93.163,273200003.0
2006-08-02 09:34:00,93.17,93.189,93.154,93.168,246600002.0
2006-08-02 09:35:00,93.182,93.198,93.165,93.174,112299998.0
2006-08-02 09:36:00,93.187,93.199,93.174,93.193,230399999.0
2006-08-02 09:37:00,93.192,93.207,93.163,93.173,198100000.0
2006-08-02 09:38:00,93.173,93.205,93.17,93.205,300799998.0
2006-08-02 09:39:00,93.195,93.207,93.181,93.207,206500000.0
2006-08-02 09:40:00,93.195,93.208,93.184,93.197,131500000.0
2006-08-02 09:41:00,93.196,93.214,93.189,93.212,301300001.0
2006-08-02 09:42:00,93.196,93.22,93.178,93.22,241999999.0
2006-08-02 09:43:00,93.218,93.223,93.187,93.213,219599997.0
2006-08-02 09:44:00,93.215,93.228,93.199,93.217,275399999.0
2006-08-02 09:45:00,93.222,93.239,93.207,93.207,287500002.0
2006-08-02 09:46:00,93.226,93.233,93.212,93.233,156099998.0
2006-08-02 09:47:00,93.23,93.234,93.21,93.217,120499999.0
2006-08-02 09:48:00,93.225,93.233,93.205,93.214,274800000.0
2006-08-02 09:49:00,93.215,93.215,93.187,93.187,211899999.0
2006-08-02 09:50:00,93.2,93.223,93.189,93.197,354999999.0
2006-08-02 09:51:00,93.197,93.211,93.183,93.19,304600001.0
2006-08-02 09:52:00,93.196,93.204,93.179,93.191,79199999.0
2006-08-02 09:53:00,93.192,93.215,93.191,93.195,274700003.0
2006-08-02 09:54:00,93.215,93.215,93.194,93.195,129799999.0
2006-08-02 09:55:00,93.18,93.214,93.18,93.206,281699995.0
2006-08-02 09:56:00,93.19,93.216,93.188,93.216,141199999.0
2006-08-02 09:57:00,93.203,93.224,93.202,93.217,426000002.0
2006-08-02 09:58:00,93.205,93.216,93.178,93.205,168400001.0
2006-08-02 09:59:00,93.18,93.2,93.171,93.174,116400001.0
2006-08-02 10:00:00,93.177,93.177,93.157,93.158,39700000.0
2006-08-02 10:01:00,93.146,93.17,93.123,93.146,213400003.0
2006-08-02 10:02:00,93.14,93.163,93.137,93.159,218800000.0
2006-08-02 10:03:00,93.166,93.178,93.152,93.154,226199998.0
2006-08-02 10:04:00,93.164,93.189,93.16,93.169,296800001.0
2006-08-02 10:05:00,93.18,93.202,93.176,93.202,74900001.0
2006-08-02 10:06:00,93.207,93.207,93.187,93.193,95700000.0
2006-08-02 10:07:00,93.17,93.206,93.17,93.184,238299997.0
2006-08-02 10:08:00,93.188,93.201,93.168,93.184,253400000.0
2006-08-02 10:09:00,93.207,93.213,93.193,93.197,148099997.0
2006-08-02 10:10:00,93.19,93.204,93.17,93.202,247999997.0
2006-08-02 10:11:00,93.188,93.208,93.187,93.208,226100000.0
2006-08-02 10:12:00,93.187,93.209,93.18,93.199,142199999.0
2006-08-02 10:13:00,93.195,93.208,93.187,93.202,195499999.0
2006-08-02 10:14:00,93.175,93.192,93.171,93.186,52800000.0
2006-08-02 10:15:00,93.172,93.184,93.15,93.171,167199999.0
2006-08-02 10:16:00,93.143,93.171,93.14,93.171,175900001.0
2006-08-02 10:17:00,93.17,93.188,93.156,93.156,165200002.0
2006-08-02 10:18:00,93.164,93.184,93.162,93.175,140400001.0
2006-08-02 10:19:00,93.144,93.173,93.144,93.173,274799999.0
2006-08-02 10:20:00,93.178,93.178,93.137,93.161,372299999.0
2006-08-02 10:21:00,93.162,93.187,93.162,93.175,316099998.0
2006-08-02 10:22:00,93.179,93.198,93.173,93.178,318700000.0
2006-08-02 10:23:00,93.181,93.207,93.167,93.19,136500001.0
2006-08-02 10:24:00,93.201,93.217,93.189,93.212,170099999.0
2006-08-02 10:25:00,93.202,93.214,93.188,93.199,150000000.0
2006-08-02 10:26:00,93.22,93.224,93.192,93.192,300600003.0
2006-08-02 10:27:00,93.207,93.219,93.193,93.194,220900003.0
2006-08-02 10:28:00,93.202,93.213,93.184,93.196,210900003.0
2006-08-02 10:29:00,93.194,93.218,93.191,93.211,268899994.0
2006-08-02 10:30:00,93.196,93.216,93.19,93.208,136399999.0
2006-08-02 10:31:00,93.2,93.217,93.168,93.198,125200002.0
2006-08-02 10:32:00,93.19,93.204,93.177,93.185,260599998.0
2006-08-02 10:33:00,93.194,93.207,93.181,93.197,228799997.0
2006-08-02 10:34:00,93.172,93.191,93.153,93.168,255999999.0
2006-08-02 10:35:00,93.168,93.2,93.168,93.2,238100000.0
2006-08-02 10:36:00,93.206,93.22,93.182,93.198,322600000.0
2006-08-02 10:37:00,93.189,93.225,93.189,93.213,366500001.0
2006-08-02 10:38:00,93.198,93.221,93.197,93.217,151800000.0
2006-08-02 10:39:00,93.216,93.227,93.208,93.218,173499998.0
2006-08-02 10:40:00,93.188,93.211,93.187,93.208,294500003.0
2006-08-02 10:41:00,93.191,93.205,93.179,93.2,202100001.0
2006-08-02 10:42:00,93.187,93.209,93.181,93.202,314099998.0
2006-08-02 10:43:00,93.199,93.211,93.182,93.19,247099999.0
2006-08-02 10:44:00,93.192,93.207,93.17,93.19,276000000.0
2006-08-02 10:45:00,93.198,93.211,93.188,93.197,359200003.0
2006-08-02 10:46:00,93.185,93.215,93.184,93.196,284000003.0
2006-08-02 10:47:00,93.198,93.215,93.19,93.208,267300004.0
2006-08-02 10:48:00,93.177,93.204,93.175,93.19,299300003.0
2006-08-02 10:49:00,93.207,93.207,93.173,93.177,245099999.0
2006-08-02 10:50:00,93.203,93.203,93.182,93.183,157499997.0
2006-08-02 10:51:00,93.191,93.215,93.191,93.21,252800003.0
2006-08-02 10:52:00,93.197,93.205,93.179,93.187,185599999.0
2006-08-02 10:53:00,93.192,93.205,93.171,93.185,259200005.0
2006-08-02 10:54:00,93.168,93.194,93.137,93.194,354700003.0
2006-08-02 10:55:00,93.195,93.203,93.18,93.191,264999997.0
2006-08-02 10:56:00,93.198,93.21,93.182,93.197,179300001.0
2006-08-02 10:57:00,93.207,93.215,93.195,93.196,337300000.0
2006-08-02 10:58:00,93.207,93.227,93.191,93.213,245900001.0
2006-08-02 10:59:00,93.221,93.233,93.207,93.207,148400001.0
2006-08-02 11:00:00,93.214,93.25,93.214,93.25,204799999.0
2006-08-02 11:01:00,93.245,93.245,93.189,93.203,235400001.0
2006-08-02 11:02:00,93.222,93.227,93.199,93.199,262700002.0
2006-08-02 11:03:00,93.212,93.212,93.177,93.177,168699998.0
2006-08-02 11:04:00,93.205,93.213,93.192,93.193,233999999.0
2006-08-02 11:05:00,93.205,93.22,93.191,93.198,225899999.0
2006-08-02 11:06:00,93.208,93.227,93.201,93.225,148799999.0
2006-08-02 11:07:00,93.223,93.223,93.203,93.203,66000001.0
2006-08-02 11:08:00,93.193,93.222,93.193,93.218,171599999.0
2006-08-02 11:09:00,93.226,93.231,93.206,93.206,126200000.0
2006-08-02 11:10:00,93.203,93.225,93.203,93.217,231500001.0
2006-08-02 11:11:00,93.189,93.235,93.189,93.235,226700000.0
2006-08-02 11:12:00,93.245,93.245,93.219,93.22,278199999.0
2006-08-02 11:13:00,93.215,93.242,93.215,93.24,270800004.0
2006-08-02 11:14:00,93.238,93.238,93.211,93.211,340599997.0
2006-08-02 11:15:00,93.219,93.22,93.194,93.199,276500000.0
2006-08-02 11:16:00,93.223,93.226,93.202,93.202,190799995.0
2006-08-02 11:17:00,93.202,93.228,93.199,93.215,171599998.0
2006-08-02 11:18:00,93.223,93.223,93.197,93.202,249799997.0
2006-08-02 11:19:00,93.213,93.223,93.192,93.199,279399999.0
2006-08-02 11:20:00,93.198,93.22,93.19,93.22,320499997.0
2006-08-02 11:21:00,93.214,93.214,93.179,93.185,161499999.0
2006-08-02 11:22:00,93.175,93.206,93.174,93.206,268399999.0
2006-08-02 11:23:00,93.21,93.219,93.192,93.192,153000000.0
2006-08-02 11:24:00,93.198,93.221,93.196,93.208,182099996.0
2006-08-02 11:25:00,93.213,93.225,93.198,93.214,126099998.0
2006-08-02 11:26:00,93.223,93.23,93.2,93.208,336800001.0
2006-08-02 11:27:00,93.213,93.229,93.201,93.22,291200000.0
2006-08-02 11:28:00,93.198,93.217,93.183,93.2,139100000.0
2006-08-02 11:29:00,93.188,93.213,93.176,93.207,215699999.0
2006-08-02 11:30:00,93.207,93.208,93.186,93.196,339200001.0
2006-08-02 11:31:00,93.205,93.205,93.172,93.172,176399998.0
2006-08-02 11:32:00,93.192,93.198,93.152,93.152,329399997.0
2006-08-02 11:33:00,93.141,93.169,93.139,93.162,325600001.0
2006-08-02 11:34:00,93.148,93.172,93.148,93.161,346600004.0
2006-08-02 11:35:00,93.149,93.16,93.13,93.149,113299997.0
2006-08-02 11:36:00,93.139,93.159,93.135,93.152,243300000.0
2006-08-02 11:37:00,93.138,93.158,93.135,93.139,221599998.0
2006-08-02 11:38:00,93.143,93.177,93.14,93.177,215199999.0
2006-08-02 11:39:00,93.159,93.18,93.154,93.175,149699999.0
2006-08-02 11:40:00,93.155,93.172,93.125,93.158,320200003.0
2006-08-02 11:41:00,93.149,93.165,93.133,93.163,366999998.0
2006-08-02 11:42:00,93.175,93.186,93.165,93.17,222000001.0
2006-08-02 11:43:00,93.172,93.195,93.17,93.185,163700003.0
2006-08-02 11:44:00,93.185,93.197,93.17,93.181,261899999.0
2006-08-02 11:45:00,93.172,93.193,93.172,93.187,318600001.0
2006-08-02 11:46:00,93.16,93.176,93.16,93.173,215599998.0
2006-08-02 11:47:00,93.15,93.179,93.149,93.171,286399999.0
2006-08-02 11:48:00,93.163,93.174,93.145,93.161,223200004.0
2006-08-02 11:49:00,93.164,93.186,93.146,93.152,254800000.0
2006-08-02 11:50:00,93.153,93.178,93.149,93.164,270999999.0
2006-08-02 11:51:00,93.16,93.173,93.148,93.153,245900000.0
2006-08-02 11:52:00,93.172,93.172,93.143,93.147,274999995.0
2006-08-02 11:53:00,93.149,93.169,93.137,93.152,250099996.0
2006-08-02 11:54:00,93.156,93.164,93.129,93.129,256699997.0
2006-08-02 11:55:00,93.158,93.162,93.136,93.142,282399998.0
2006-08-02 11:56:00,93.14,93.152,93.127,93.137,155799999.0
2006-08-02 11:57:00,93.107,93.129,93.1,93.125,220100001.0
2006-08-02 11:58:00,93.104,93.135,93.104,93.132,304200000.0
2006-08-02 11:59:00,93.135,93.144,93.118,93.128,285100001.0
2006-08-02 12:00:00,93.134,93.158,93.128,93.148,323399999.0
2006-08-02 12:01:00,93.138,93.152,93.125,93.135,259899997.0
2006-08-02 12:02:00,93.155,93.16,93.117,93.144,262000000.0
2006-08-02 12:03:00,93.133,93.155,93.13,93.15,276299998.0
2006-08-02 12:04:00,93.137,93.163,93.137,93.162,179600002.0
2006-08-02 12:05:00,93.152,93.161,93.139,93.143,114799999.0
2006-08-02 12:06:00,93.165,93.177,93.145,93.163,223900003.0
2006-08-02 12:07:00,93.159,93.191,93.159,93.191,301099995.0
2006-08-02 12:08:00,93.185,93.21,93.185,93.2,198399999.0
2006-08-02 12:09:00,93.184,93.21,93.184,93.202,195300000.0
2006-08-02 12:10:00,93.187,93.212,93.187,93.206,230199999.0
2006-08-02 12:11:00,93.202,93.213,93.183,93.195,108999999.0
2006-08-02 12:12:00,93.21,93.22,93.19,93.19,319500001.0
2006-08-02 12:13:00,93.219,93.219,93.188,93.188,181399998.0
2006-08-02 12:14:00,93.204,93.218,93.194,93.212,352100000.0
2006-08-02 12:15:00,93.205,93.222,93.188,93.209,299100007.0
2006-08-02 12:16:00,93.2,93.21,93.181,93.188,216599999.0
2006-08-02 12:17:00,93.205,93.216,93.187,93.187,263900001.0
2006-08-02 12:18:00,93.195,93.217,93.189,93.208,247500001.0
2006-08-02 12:19:00,93.197,93.215,93.193,93.208,267200001.0
2006-08-02 12:20:00,93.206,93.217,93.191,93.201,216599998.0
2006-08-02 12:21:00,93.206,93.226,93.188,93.202,261699997.0
2006-08-02 12:22:00,93.206,93.207,93.186,93.189,41999999.0
2006-08-02 12:23:00,93.208,93.218,93.189,93.192,244399999.0
2006-08-02 12:24:00,93.207,93.215,93.189,93.196,254799995.0
2006-08-02 12:25:00,93.189,93.2,93.17,93.176,85800000.0
2006-08-02 12:26:00,93.196,93.213,93.189,93.213,168100001.0
2006-08-02 12:27:00,93.189,93.205,93.182,93.197,228699999.0
2006-08-02 12:28:00,93.196,93.21,93.185,93.185,307199998.0
2006-08-02 12:29:00,93.182,93.21,93.173,93.201,332999998.0
2006-08-02 12:30:00,93.191,93.204,93.171,93.174,198300001.0
2006-08-02 12:31:00,93.18,93.202,93.17,93.172,319899998.0
2006-08-02 12:32:00,93.179,93.198,93.177,93.198,228200002.0
2006-08-02 12:33:00,93.174,93.194,93.174,93.174,169800000.0
2006-08-02 12:34:00,93.194,93.2,93.181,93.182,187699998.0
2006-08-02 12:35:00,93.195,93.206,93.18,93.192,166199999.0
2006-08-02 12:36:00,93.188,93.21,93.179,93.195,240899999.0
2006-08-02 12:37:00,93.202,93.22,93.202,93.22,55600001.0
2006-08-02 12:38:00,93.211,93.228,93.205,93.228,116099997.0
2006-08-02 12:39:00,93.206,93.227,93.197,93.215,271799996.0
2006-08-02 12:40:00,93.226,93.229,93.218,93.218,38300000.0
2006-08-02 12:41:00,93.242,93.256,93.232,93.243,145600002.0
2006-08-02 12:42:00,93.228,93.251,93.224,93.224,208999999.0
2006-08-02 12:43:00,93.232,93.232,93.205,93.225,225500003.0
2006-08-02 12:44:00,93.225,93.225,93.195,93.195,126200000.0
2006-08-02 12:45:00,93.207,93.228,93.19,93.202,329999998.0
2006-08-02 12:46:00,93.194,93.214,93.182,93.182,277199997.0
2006-08-02 12:47:00,93.199,93.239,93.199,93.223,232399997.0
2006-08-02 12:48:00,93.211,93.232,93.205,93.222,348400002.0
2006-08-02 12:49:00,93.206,93.227,93.201,93.227,109999999.0
2006-08-02 12:50:00,93.2,93.231,93.2,93.223,213599997.0
2006-08-02 12:51:00,93.217,93.236,93.202,93.224,170899999.0
2006-08-02 12:52:00,93.234,93.241,93.215,93.225,244400002.0
2006-08-02 12:53:00,93.207,93.229,93.151,93.187,266199992.0
2006-08-02 12:54:00,93.209,93.25,93.209,93.25,171999998.0
2006-08-02 12:55:00,93.256,93.274,93.238,93.252,25600000.0
2006-08-02 12:56:00,93.248,93.275,93.248,93.27,206100001.0
2006-08-02 12:57:00,93.27,93.27,93.235,93.253,163100001.0
2006-08-02 12:58:00,93.241,93.264,93.24,93.261,184300002.0
2006-08-02 12:59:00,93.267,93.27,93.231,93.231,258800001.0
2006-08-02 13:00:00,93.253,93.27,93.236,93.236,329700000.0
2006-08-02 13:01:00,93.246,93.261,93.227,93.227,220100002.0
2006-08-02 13:02:00,93.242,93.242,93.219,93.219,287500002.0
2006-08-02 13:03:00,93.218,93.243,93.216,93.228,228900001.0
2006-08-02 13:04:00,93.233,93.252,93.22,93.224,227499996.0
2006-08-02 13:05:00,93.222,93.241,93.218,93.218,245600004.0
2006-08-02 13:06:00,93.208,93.243,93.207,93.224,214700002.0
2006-08-02 13:07:00,93.216,93.244,93.207,93.229,255099999.0
2006-08-02 13:08:00,93.22,93.236,93.22,93.233,78300001.0
2006-08-02 13:09:00,93.206,93.231,93.202,93.23,245600001.0
2006-08-02 13:10:00,93.218,93.236,93.214,93.233,167200000.0
2006-08-02 13:11:00,93.223,93.244,93.22,93.237,143299997.0
2006-08-02 13:12:00,93.245,93.251,93.225,93.237,354400000.0
2006-08-02 13:13:00,93.231,93.255,93.225,93.237,168499998.0
2006-08-02 13:14:00,93.22,93.249,93.22,93.235,219200000.0
2006-08-02 13:15:00,93.24,93.24,93.196,93.196,306100003.0
2006-08-02 13:16:00,93.201,93.228,93.201,93.228,58800000.0
2006-08-02 13:17:00,93.217,93.23,93.173,93.196,136399998.0
2006-08-02 13:18:00,93.219,93.23,93.208,93.228,194700000.0
2006-08-02 13:19:00,93.225,93.235,93.21,93.211,313500002.0
2006-08-02 13:20:00,93.225,93.225,93.21,93.21,148799999.0
2006-08-02 13:21:00,93.212,93.235,93.21,93.225,259500001.0
2006-08-02 13:22:00,93.225,93.235,93.211,93.213,236199999.0
2006-08-02 13:23:00,93.225,93.23,93.21,93.219,275500000.0
2006-08-02 13:24:00,93.216,93.227,93.208,93.227,104600001.0
2006-08-02 13:25:00,93.21,93.23,93.201,93.225,287300002.0
2006-08-02 13:26:00,93.23,93.232,93.21,93.22,240500002.0
2006-08-02 13:27:00,93.209,93.23,93.2,93.22,206900000.0
2006-08-02 13:28:00,93.216,93.23,93.205,93.222,194699995.0
2006-08-02 13:29:00,93.23,93.23,93.204,93.218,222600000.0
2006-08-02 13:30:00,93.216,93.23,93.196,93.225,114699999.0
2006-08-02 13:31:00,93.21,93.23,93.208,93.23,194399997.0
2006-08-02 13:32:00,93.206,93.235,93.206,93.23,200900001.0
2006-08-02 13:33:00,93.206,93.23,93.206,93.225,151300001.0
2006-08-02 13:34:00,93.216,93.23,93.208,93.225,217799997.0
2006-08-02 13:35:00,93.225,93.23,93.202,93.23,385499998.0
2006-08-02 13:36:00,93.218,93.23,93.208,93.208,97100000.0
2006-08-02 13:37:00,93.216,93.23,93.201,93.22,71799998.0
2006-08-02 13:38:00,93.23,93.23,93.196,93.196,188799998.0
2006-08-02 13:39:00,93.305,93.305,93.239,93.257,191499998.0
2006-08-02 13:40:00,93.283,93.283,93.237,93.237,253000001.0
2006-08-02 13:41:00,93.251,93.285,93.238,93.251,206000002.0
2006-08-02 13:42:00,93.274,93.28,93.24,93.253,292799999.0
2006-08-02 13:43:00,93.259,93.275,93.242,93.248,219699998.0
2006-08-02 13:44:00,93.315,93.322,93.261,93.265,298400001.0
2006-08-02 13:45:00,93.221,93.278,93.221,93.256,195600005.0
2006-08-02 13:46:00,93.241,93.275,93.228,93.244,299599999.0
2006-08-02 13:47:00,93.277,93.299,93.23,93.275,383000000.0
2006-08-02 13:48:00,93.254,93.29,93.245,93.261,180499999.0
2006-08-02 13:49:00,93.262,93.289,93.25,93.251,280399998.0
2006-08-02 13:50:00,93.266,93.314,93.255,93.3,299399993.0
2006-08-02 13:51:00,93.256,93.305,93.253,93.305,187800001.0
2006-08-02 13:52:00,93.278,93.311,93.258,93.288,257899995.0
2006-08-02 13:53:00,93.273,93.289,93.252,93.257,275999997.0
2006-08-02 13:54:00,93.295,93.31,93.244,93.268,236999999.0
2006-08-02 13:55:00,93.266,93.304,93.26,93.292,391000002.0
2006-08-02 13:56:00,93.297,93.299,93.254,93.26,194499998.0
2006-08-02 13:57:00,93.256,93.282,93.234,93.27,241399998.0
2006-08-02 13:58:00,93.275,93.293,93.248,93.26,191899998.0
2006-08-02 13:59:00,93.27,93.285,93.238,93.243,404099996.0
2006-08-02 14:00:00,93.238,93.283,93.237,93.254,167100001.0
2006-08-02 14:01:00,93.254,93.293,93.249,93.285,228100000.0
2006-08-02 14:02:00,93.27,93.289,93.238,93.238,119499997.0
2006-08-02 14:03:00,93.25,93.3,93.246,93.282,159200001.0
2006-08-02 14:04:00,93.288,93.305,93.259,93.276,233699999.0
2006-08-02 14:05:00,93.256,93.303,93.249,93.286,260800000.0
2006-08-02 14:06:00,93.28,93.295,93.235,93.238,213800002.0
2006-08-02 14:07:00,93.262,93.281,93.243,93.253,227700000.0
2006-08-02 14:08:00,93.283,93.325,93.256,93.325,159599999.0
2006-08-02 14:09:00,93.32,93.32,93.265,93.3,229599998.0
2006-08-02 14:10:00,93.307,93.323,93.264,93.3,328099999.0
2006-08-02 14:11:00,93.317,93.322,93.268,93.269,163399999.0
2006-08-02 14:12:00,93.317,93.342,93.287,93.315,167300003.0
2006-08-02 14:13:00,93.295,93.349,93.294,93.318,212399999.0
2006-08-02 14:14:00,93.362,93.375,93.324,93.361,295200002.0
2006-08-02 14:15:00,93.35,93.359,93.309,93.327,188400002.0
2006-08-02 14:16:00,93.309,93.353,93.303,93.33,173000000.0
2006-08-02 14:17:00,93.313,93.348,93.3,93.316,258099998.0
2006-08-02 14:18:00,93.324,93.345,93.277,93.3,222000000.0
2006-08-02 14:19:00,93.29,93.313,93.258,93.29,209200000.0
2006-08-02 14:20:00,93.305,93.308,93.253,93.269,293400002.0
2006-08-02 14:21:00,93.292,93.303,93.262,93.288,235900003.0
2006-08-02 14:22:00,93.302,93.308,93.267,93.292,367499997.0
2006-08-02 14:23:00,93.311,93.324,93.269,93.273,292299999.0
2006-08-02 14:24:00,93.314,93.317,93.282,93.298,143300003.0
2006-08-02 14:25:00,93.308,93.337,93.291,93.329,194099999.0
2006-08-02 14:26:00,93.313,93.348,93.296,93.311,193200003.0
2006-08-02 14:27:00,93.333,93.379,93.31,93.32,348800001.0
2006-08-02 14:28:00,93.323,93.369,93.301,93.363,325199998.0
2006-08-02 14:29:00,93.352,93.391,93.333,93.361,468100009.0
2006-08-02 14:30:00,93.323,93.36,93.309,93.34,283900001.0
2006-08-02 14:31:00,93.31,93.35,93.279,93.332,195299995.0
2006-08-02 14:32:00,93.34,93.353,93.313,93.325,212499998.0
2006-08-02 14:33:00,93.351,93.356,93.324,93.329,210800002.0
2006-08-02 14:34:00,93.343,93.36,93.289,93.294,174199996.0
2006-08-02 14:35:00,93.357,93.36,93.316,93.339,224800000.0
2006-08-02 14:36:00,93.346,93.384,93.345,93.369,168399999.0
2006-08-02 14:37:00,93.352,93.375,93.33,93.354,238200001.0
2006-08-02 14:38:00,93.367,93.368,93.308,93.35,241400002.0
2006-08-02 14:39:00,93.35,93.354,93.298,93.311,204799995.0
2006-08-02 14:40:00,93.311,93.34,93.283,93.285,213100000.0
2006-08-02 14:41:00,93.33,93.355,93.313,93.33,243899996.0
2006-08-02 14:42:00,93.331,93.361,93.321,93.352,248200002.0
2006-08-02 14:43:00,93.353,93.378,93.327,93.342,125099998.0
2006-08-02 14:44:00,93.345,93.387,93.323,93.375,248100000.0
2006-08-02 14:45:00,93.35,93.37,93.322,93.357,267299999.0
2006-08-02 14:46:00,93.355,93.383,93.333,93.365,168300003.0
2006-08-02 14:47:00,93.387,93.387,93.334,93.348,186299999.0
2006-08-02 14:48:00,93.382,93.389,93.343,93.351,395399997.0
2006-08-02 14:49:00,93.282,93.386,93.267,93.378,282500001.0
2006-08-02 14:50:00,93.387,93.393,93.363,93.371,353399997.0
2006-08-02 14:51:00,93.4,93.409,93.392,93.392,242499998.0
2006-08-02 14:52:00,93.413,93.425,93.396,93.42,213299998.0
2006-08-02 14:53:00,93.41,93.41,93.391,93.391,283300000.0
2006-08-02 14:54:00,93.414,93.424,93.371,93.39,238799995.0
2006-08-02 14:55:00,93.432,93.432,93.383,93.396,355099998.0
2006-08-02 14:56:00,93.386,93.413,93.372,93.408,251300000.0
2006-08-02 14:57:00,93.4,93.42,93.374,93.42,244299999.0
2006-08-02 14:58:00,93.403,93.42,93.385,93.399,247799998.0
2006-08-02 14:59:00,93.412,93.418,93.345,93.408,330800002.0
2006-08-02 15:00:00,93.405,93.428,93.382,93.382,375799993.0
2006-08-02 15:01:00,93.394,93.414,93.361,93.387,237599998.0
2006-08-02 15:02:00,93.397,93.398,93.347,93.377,180399999.0
2006-08-02 15:03:00,93.356,93.409,93.356,93.378,271299995.0
2006-08-02 15:04:00,93.407,93.41,93.35,93.358,232799999.0
2006-08-02 15:05:00,93.38,93.395,93.364,93.375,151099996.0
2006-08-02 15:06:00,93.387,93.407,93.368,93.383,264700000.0
2006-08-02 15:07:00,93.43,93.43,93.387,93.396,209600000.0
2006-08-02 15:08:00,93.419,93.448,93.388,93.388,294399997.0
2006-08-02 15:09:00,93.387,93.415,93.333,93.345,181399999.0
2006-08-02 15:10:00,93.395,93.401,93.364,93.393,289000002.0
2006-08-02 15:11:00,93.362,93.395,93.351,93.364,149399998.0
2006-08-02 15:12:00,93.345,93.369,93.322,93.342,318600001.0
2006-08-02 15:13:00,93.323,93.355,93.317,93.335,191999999.0
2006-08-02 15:14:00,93.359,93.381,93.336,93.362,221499995.0
2006-08-02 15:15:00,93.358,93.379,93.345,93.356,203199997.0
2006-08-02 15:16:00,93.366,93.377,93.325,93.332,287599998.0
2006-08-02 15:17:00,93.333,93.36,93.322,93.343,392099998.0
2006-08-02 15:18:00,93.32,93.352,93.305,93.309,248800000.0
2006-08-02 15:19:00,93.328,93.34,93.307,93.325,222000002.0
2006-08-02 15:20:00,93.304,93.341,93.292,93.341,141200000.0
2006-08-02 15:21:00,93.307,93.333,93.272,93.296,98600000.0
2006-08-02 15:22:00,93.3,93.316,93.252,93.283,150800000.0
2006-08-02 15:23:00,93.28,93.29,93.23,93.234,364200002.0
2006-08-02 15:24:00,93.263,93.263,93.177,93.177,216200004.0
2006-08-02 15:25:00,93.183,93.206,93.151,93.154,287399995.0
2006-08-02 15:26:00,93.136,93.178,93.126,93.164,233699998.0
2006-08-02 15:27:00,93.12,93.171,93.12,93.166,250899999.0
2006-08-02 15:28:00,93.162,93.207,93.145,93.2,184300002.0
2006-08-02 15:29:00,93.183,93.228,93.155,93.193,225000000.0
2006-08-02 15:30:00,93.203,93.224,93.175,93.176,234600002.0
2006-08-02 15:31:00,93.188,93.228,93.18,93.21,301199999.0
2006-08-02 15:32:00,93.173,93.23,93.173,93.195,201100000.0
2006-08-02 15:33:00,93.21,93.235,93.164,93.191,153099999.0
2006-08-02 15:34:00,93.178,93.21,93.157,93.202,358700004.0
2006-08-02 15:35:00,93.217,93.217,93.15,93.167,278400001.0
2006-08-02 15:36:00,93.172,93.179,93.141,93.153,285699993.0
2006-08-02 15:37:00,93.131,93.164,93.124,93.145,218300001.0
2006-08-02 15:38:00,93.132,93.148,93.103,93.127,262799998.0
2006-08-02 15:39:00,93.138,93.165,93.118,93.118,303399996.0
2006-08-02 15:40:00,93.165,93.19,93.144,93.159,190299997.0
2006-08-02 15:41:00,93.199,93.208,93.158,93.169,240899998.0
2006-08-02 15:42:00,93.2,93.22,93.16,93.206,392399999.0
2006-08-02 15:43:00,93.205,93.244,93.192,93.231,218700000.0
2006-08-02 15:44:00,93.208,93.27,93.185,93.244,223300002.0
2006-08-02 15:45:00,93.251,93.253,93.187,93.189,170300000.0
2006-08-02 15:46:00,93.209,93.293,93.202,93.293,67000000.0
2006-08-02 15:47:00,93.26,93.279,93.213,93.228,173099999.0
2006-08-02 15:48:00,93.187,93.247,93.172,93.225,253200000.0
2006-08-02 15:49:00,93.23,93.259,93.21,93.241,223900001.0
2006-08-02 15:50:00,93.231,93.262,93.219,93.262,254300001.0
2006-08-02 15:51:00,93.252,93.29,93.226,93.259,280799997.0
2006-08-02 15:52:00,93.271,93.304,93.247,93.268,393499992.0
2006-08-02 15:53:00,93.275,93.288,93.226,93.26,264200000.0
2006-08-02 15:54:00,93.272,93.285,93.231,93.262,389999995.0
2006-08-02 15:55:00,93.281,93.295,93.249,93.261,272900003.0
2006-08-02 15:56:00,93.304,93.316,93.256,93.287,215899998.0
2006-08-02 15:57:00,93.262,93.329,93.262,93.319,325300002.0
2006-08-02 15:58:00,93.303,93.338,93.287,93.315,164099998.0
2006-08-02 15:59:00,93.288,93.321,93.27,93.296,270900001.0
2006-08-02 16:00:00,93.288,93.313,93.273,93.303,233899999.0
2006-08-02 16:01:00,93.29,93.317,93.273,93.294,266399999.0
2006-08-02 16:02:00,93.295,93.323,93.275,93.3,265400001.0
2006-08-02 16:03:00,93.283,93.317,93.278,93.289,209700001.0
2006-08-02 16:04:00,93.396,93.396,93.33,93.34,294399998.0
2006-08-02 16:05:00,93.34,93.34,93.317,93.323,142500000.0
2006-08-02 16:06:00,93.345,93.351,93.323,93.338,205100000.0
2006-08-02 16:07:00,93.34,93.34,93.314,93.318,172600002.0
2006-08-02 16:08:00,93.334,93.343,93.299,93.337,265200003.0
2006-08-02 16:09:00,93.309,93.328,93.307,93.322,163300000.0
2006-08-02 16:10:00,93.299,93.33,93.299,93.324,304399999.0
2006-08-02 16:11:00,93.293,93.31,93.293,93.305,61899998.0
2006-08-02 16:12:00,93.243,93.266,93.219,93.231,301099998.0
2006-08-02 16:13:00,93.189,93.253,93.147,93.253,137999998.0
2006-08-02 16:14:00,93.262,93.272,93.242,93.253,256700004.0
2006-08-02 16:15:00,93.248,93.272,93.242,93.266,245899997.0
2006-08-02 16:16:00,93.267,93.267,93.237,93.237,269199998.0
2006-08-02 16:17:00,93.255,93.289,93.247,93.277,191400001.0
2006-08-02 16:18:00,93.274,93.291,93.256,93.272,224500002.0
2006-08-02 16:19:00,93.282,93.283,93.257,93.257,389699994.0
2006-08-02 16:20:00,93.277,93.297,93.263,93.284,195300000.0
2006-08-02 16:21:00,93.299,93.299,93.279,93.287,204000002.0
2006-08-02 16:22:00,93.306,93.315,93.294,93.295,189200000.0
2006-08-02 16:23:00,93.274,93.3,93.265,93.278,220200000.0
2006-08-02 16:24:00,93.285,93.296,93.275,93.278,271099999.0
2006-08-02 16:25:00,93.295,93.301,93.281,93.284,236099998.0
2006-08-02 16:26:00,93.268,93.305,93.268,93.305,161400001.0
2006-08-02 16:27:00,93.3,93.302,93.272,93.272,267800005.0
2006-08-02 16:28:00,93.262,93.279,93.25,93.261,91199998.0
2006-08-02 16:29:00,93.252,93.263,93.231,93.231,218800000.0
2006-08-02 16:30:00,93.253,93.261,93.235,93.243,113600001.0
2006-08-02 16:31:00,93.265,93.266,93.233,93.25,316000000.0
2006-08-02 16:32:00,93.255,93.255,93.232,93.232,92199998.0
2006-08-02 16:33:00,93.253,93.265,93.24,93.245,277700002.0
2006-08-02 16:34:00,93.248,93.276,93.248,93.271,174000002.0
2006-08-02 16:35:00,93.26,93.279,93.257,93.274,160599998.0
2006-08-02 16:36:00,93.27,93.29,93.262,93.285,281000001.0
2006-08-02 16:37:00,93.27,93.299,93.265,93.287,219999999.0
2006-08-02 16:38:00,93.283,93.285,93.248,93.255,276799996.0
2006-08-02 16:39:00,93.266,93.287,93.266,93.285,116700000.0
2006-08-02 16:40:00,93.261,93.275,93.248,93.263,181000002.0
2006-08-02 16:41:00,93.259,93.271,93.234,93.252,252299999.0
2006-08-02 16:42:00,93.246,93.268,93.231,93.25,385300000.0
2006-08-02 16:43:00,93.248,93.267,93.233,93.241,395699999.0
2006-08-02 16:44:00,93.256,93.256,93.229,93.235,233899996.0
2006-08-02 16:45:00,93.247,93.278,93.247,93.278,228499996.0
2006-08-02 16:46:00,93.288,93.296,93.27,93.275,280699999.0
2006-08-02 16:47:00,93.278,93.288,93.247,93.264,223799997.0
2006-08-02 16:48:00,93.264,93.28,93.243,93.243,284700000.0
2006-08-02 16:49:00,93.244,93.258,93.227,93.238,268899999.0
2006-08-02 16:50:00,93.251,93.273,93.249,93.249,141900001.0
2006-08-02 16:51:00,93.265,93.265,93.232,93.232,232699998.0
2006-08-02 16:52:00,93.22,93.257,93.22,93.243,239099995.0
2006-08-02 16:53:00,93.24,93.254,93.222,93.235,264700001.0
2006-08-02 16:54:00,93.233,93.253,93.215,93.236,175199998.0
2006-08-02 16:55:00,93.234,93.26,93.212,93.227,209900002.0
2006-08-02 16:56:00,93.234,93.24,93.219,93.222,254199997.0
2006-08-02 16:57:00,93.242,93.252,93.228,93.233,298600005.0
2006-08-02 16:58:00,93.226,93.261,93.222,93.254,384000002.0
2006-08-02 16:59:00,93.236,93.258,93.221,93.237,259300003.0
2006-08-02 17:00:00,93.273,93.28,93.242,93.242,114300000.0
2006-08-02 17:01:00,93.251,93.272,93.243,93.27,383200001.0
2006-08-02 17:02:00,93.256,93.285,93.25,93.285,180599999.0
2006-08-02 17:03:00,93.285,93.285,93.237,93.237,390999998.0
2006-08-02 17:04:00,93.238,93.238,93.204,93.205,141999996.0
2006-08-02 17:05:00,93.238,93.238,93.199,93.207,300699999.0
2006-08-02 17:06:00,93.217,93.218,93.187,93.187,114900001.0
2006-08-02 17:07:00,93.191,93.207,93.17,93.179,187900000.0
2006-08-02 17:08:00,93.182,93.198,93.171,93.172,327000003.0
2006-08-02 17:09:00,93.195,93.224,93.183,93.211,158299998.0
2006-08-02 17:10:00,93.202,93.22,93.192,93.198,198300000.0
2006-08-02 17:11:00,93.193,93.193,93.158,93.165,260900003.0
2006-08-02 17:12:00,93.187,93.202,93.167,93.179,205100000.0
2006-08-02 17:13:00,93.19,93.205,93.157,93.184,208299998.0
2006-08-02 17:14:00,93.166,93.195,93.163,93.195,350500000.0
2006-08-02 17:15:00,93.168,93.185,93.162,93.175,211799997.0
2006-08-02 17:16:00,93.158,93.19,93.155,93.183,171499999.0
2006-08-02 17:17:00,93.175,93.177,93.154,93.163,256300001.0
2006-08-02 17:18:00,93.166,93.169,93.146,93.152,152899997.0
2006-08-02 17:19:00,93.168,93.177,93.143,93.156,431800000.0
2006-08-02 17:20:00,93.152,93.187,93.152,93.18,180100000.0
2006-08-02 17:21:00,93.176,93.19,93.167,93.172,343800007.0
2006-08-02 17:22:00,93.186,93.198,93.168,93.188,176699999.0
2006-08-02 17:23:00,93.191,93.191,93.157,93.172,116700002.0
2006-08-02 17:24:00,93.189,93.191,93.175,93.175,59500000.0
2006-08-02 17:25:00,93.177,93.194,93.166,93.178,205100000.0
2006-08-02 17:26:00,93.167,93.195,93.161,93.193,128199999.0
2006-08-02 17:27:00,93.183,93.192,93.162,93.17,146600001.0
2006-08-02 17:28:00,93.202,93.206,93.186,93.188,323499993.0
2006-08-02 17:29:00,93.188,93.211,93.184,93.199,191399998.0
2006-08-02 17:30:00,93.192,93.196,93.174,93.178,239500000.0
2006-08-02 17:31:00,93.19,93.195,93.173,93.173,265099999.0
2006-08-02 17:32:00,93.194,93.198,93.164,93.198,314599999.0
2006-08-02 17:33:00,93.204,93.207,93.179,93.183,318599999.0
2006-08-02 17:34:00,93.186,93.203,93.178,93.203,263300000.0
2006-08-02 17:35:00,93.206,93.21,93.185,93.186,189600001.0
2006-08-02 17:36:00,93.191,93.208,93.182,93.182,288200001.0
2006-08-02 17:37:00,93.199,93.205,93.178,93.184,258399999.0
2006-08-02 17:38:00,93.185,93.203,93.165,93.165,292600000.0
2006-08-02 17:39:00,93.191,93.2,93.181,93.183,38800000.0
2006-08-02 17:40:00,93.184,93.211,93.183,93.199,196500000.0
2006-08-02 17:41:00,93.194,93.202,93.171,93.185,197900001.0
2006-08-02 17:42:00,93.167,93.184,93.161,93.177,206599998.0
2006-08-02 17:43:00,93.164,93.181,93.156,93.174,306999998.0
2006-08-02 17:44:00,93.163,93.168,93.139,93.141,270299998.0
2006-08-02 17:45:00,93.139,93.152,93.122,93.141,108100000.0
2006-08-02 17:46:00,93.136,93.162,93.133,93.15,114099999.0
2006-08-02 17:47:00,93.156,93.163,93.138,93.152,478400000.0
2006-08-02 17:48:00,93.145,93.167,93.145,93.165,192199999.0
2006-08-02 17:49:00,93.148,93.168,93.13,93.132,264700001.0
2006-08-02 17:50:00,93.136,93.157,93.127,93.157,223999999.0
2006-08-02 17:51:00,93.134,93.162,93.132,93.162,185200000.0
2006-08-02 17:52:00,93.139,93.157,93.132,93.151,167100000.0
2006-08-02 17:53:00,93.141,93.148,93.119,93.14,95500000.0
2006-08-02 17:54:00,93.139,93.155,93.13,93.153,209700003.0
2006-08-02 17:55:00,93.136,93.155,93.124,93.138,289100001.0
2006-08-02 17:56:00,93.134,93.149,93.127,93.131,88799999.0
2006-08-02 17:57:00,93.142,93.145,93.116,93.117,208400003.0
2006-08-02 17:58:00,93.107,93.131,93.107,93.131,99100001.0
2006-08-02 17:59:00,93.133,93.141,93.115,93.124,201100000.0
2006-08-02 18:00:00,93.141,93.141,93.117,93.117,82599999.0
2006-08-02 18:01:00,93.14,93.14,93.12,93.13,1914999993.0
2006-08-02 18:02:00,93.12,93.12,93.11,93.12,1914999993.0
2006-08-02 18:03:00,93.11,93.12,93.05,93.05,1914999993.0
2006-08-02 18:04:00,93.06,93.07,93.04,93.07,1914999993.0
2006-08-02 18:05:00,93.06,93.07,93.06,93.07,1914999993.0
2006-08-02 18:06:00,93.08,93.09,93.07,93.07,1914999993.0
2006-08-02 18:07:00,93.06,93.07,93.06,93.07,1914999993.0
2006-08-02 18:08:00,93.08,93.08,93.07,93.07,1914999993.0
2006-08-02 18:09:00,93.09,93.09,93.08,93.09,1914999993.0
2006-08-02 18:10:00,93.071,93.085,93.045,93.058,1914999993.0
2006-08-02 18:11:00,93.03,93.055,93.028,93.04,928500003.0
2006-08-02 18:12:00,93.043,93.055,93.02,93.023,1314700001.0
2006-08-02 18:13:00,93.043,93.061,93.028,93.035,2033799996.0
2006-08-02 18:14:00,93.07,93.07,93.07,93.07,1233899996.0
2006-08-02 18:16:00,93.09,93.09,93.08,93.08,1233899996.0
2006-08-02 18:17:00,93.065,93.087,93.05,93.05,1233899996.0
2006-08-02 18:18:00,93.056,93.088,93.056,93.074,905999993.0
2006-08-02 18:19:00,93.069,93.082,93.048,93.078,1943799997.0
2006-08-02 18:20:00,93.078,93.083,93.052,93.053,1919999994.0
2006-08-02 18:21:00,93.057,93.078,93.045,93.078,1991599975.0
2006-08-02 18:22:00,93.073,93.082,93.053,93.067,1155699996.0
2006-08-02 18:23:00,93.09,93.09,93.07,93.08,1976900018.0
2006-08-02 18:24:00,93.09,93.09,93.04,93.05,1976900018.0
2006-08-02 18:25:00,92.991,93.015,92.971,92.995,1976900018.0
2006-08-02 18:26:00,92.976,93.004,92.972,92.976,2127699984.0
2006-08-02 18:27:00,92.976,93.001,92.971,92.99,1498999998.0
2006-08-02 18:28:00,92.985,93.015,92.978,92.995,1597999995.0
2006-08-02 18:29:00,93.0,93.018,92.981,92.997,1190600002.0
2006-08-02 18:30:00,93.003,93.02,92.987,92.997,1087799997.0
2006-08-02 18:31:00,93.019,93.028,93.003,93.02,1517299992.0
2006-08-02 18:32:00,93.004,93.017,92.988,93.005,1836599999.0
2006-08-02 18:33:00,93.03,93.03,93.01,93.01,1732399992.0
2006-08-02 18:34:00,92.982,93.015,92.98,93.013,1732399992.0
2006-08-02 18:35:00,92.987,93.014,92.976,93.0,1634699997.0
2006-08-02 18:36:00,92.992,93.035,92.992,93.025,893600002.0
2006-08-02 18:37:00,93.025,93.059,93.017,93.058,909599991.0
2006-08-02 18:38:00,93.066,93.078,93.036,93.056,811599997.0
2006-08-02 18:39:00,93.057,93.077,93.045,93.064,1145100001.0
2006-08-02 18:40:00,93.049,93.083,93.049,93.071,1710900007.0
2006-08-02 18:41:00,93.076,93.09,93.058,93.063,682599997.0
2006-08-02 18:42:00,93.073,93.102,93.065,93.084,1551300000.0
2006-08-02 18:43:00,93.068,93.086,93.06,93.075,451600003.0
2006-08-02 18:44:00,93.057,93.083,93.05,93.072,814499997.0
2006-08-02 18:45:00,93.07,93.084,93.05,93.055,668900003.0
2006-08-02 18:46:00,93.073,93.076,93.042,93.055,707100001.0
2006-08-02 18:47:00,93.079,93.084,93.057,93.08,253600002.0
2006-08-02 18:48:00,93.088,93.118,93.076,93.096,448199999.0
2006-08-02 18:49:00,93.104,93.124,93.096,93.124,679200001.0
2006-08-02 18:50:00,93.099,93.13,93.096,93.115,931999997.0
2006-08-02 18:51:00,93.096,93.13,93.096,93.123,1090000003.0
2006-08-02 18:52:00,93.106,93.132,93.094,93.097,1241000003.0
2006-08-02 18:53:00,93.093,93.108,93.078,93.102,1406999990.0
2006-08-02 18:54:00,93.1,93.113,93.085,93.086,1370900005.0
2006-08-02 18:55:00,93.108,93.115,93.086,93.088,1591600003.0
2006-08-02 18:56:00,93.107,93.123,93.094,93.104,384999998.0
2006-08-02 18:57:00,93.1,93.125,93.095,93.117,447200001.0
2006-08-02 18:58:00,93.098,93.132,93.098,93.128,1203099987.0
2006-08-02 18:59:00,93.113,93.14,93.111,93.134,1313099999.0
2006-08-02 19:00:00,93.133,93.133,93.104,93.104,260200002.0
2006-08-02 19:01:00,93.126,93.134,93.102,93.107,479999997.0
2006-08-02 19:02:00,93.129,93.138,93.115,93.119,204099995.0
2006-08-02 19:03:00,93.12,93.144,93.118,93.136,534499996.0
2006-08-02 19:04:00,93.118,93.14,93.111,93.112,412600002.0
2006-08-02 19:05:00,93.123,93.123,93.093,93.095,417799996.0
2006-08-02 19:06:00,93.112,93.112,93.076,93.076,1139800002.0
2006-08-02 19:07:00,93.099,93.129,93.087,93.09,1376400006.0
2006-08-02 19:08:00,93.094,93.13,93.094,93.113,1709700003.0
2006-08-02 19:09:00,93.106,93.146,93.106,93.146,963999999.0
2006-08-02 19:10:00,93.159,93.167,93.143,93.154,342199999.0
2006-08-02 19:11:00,93.154,93.154,93.122,93.126,426100003.0
2006-08-02 19:12:00,93.126,93.141,93.124,93.137,289200003.0
2006-08-02 19:13:00,93.122,93.136,93.11,93.13,431300002.0
2006-08-02 19:14:00,93.134,93.137,93.117,93.122,382000003.0
2006-08-02 19:15:00,93.122,93.143,93.11,93.139,977099999.0
2006-08-02 19:16:00,93.138,93.156,93.125,93.139,593200001.0
2006-08-02 19:17:00,93.144,93.166,93.128,93.149,851499990.0
2006-08-02 19:18:00,93.14,93.143,93.1,93.1,639299993.0
2006-08-02 19:19:00,93.091,93.149,93.091,93.149,1371100003.0
2006-08-02 19:20:00,93.16,93.165,93.136,93.165,570800002.0
2006-08-02 19:21:00,93.154,93.154,93.112,93.126,998299999.0
2006-08-02 19:22:00,93.148,93.152,93.128,93.13,331099999.0
2006-08-02 19:23:00,93.145,93.153,93.121,93.121,1472000000.0
2006-08-02 19:24:00,93.143,93.153,93.13,93.143,745700006.0
2006-08-02 19:25:00,93.128,93.145,93.112,93.135,1237000000.0
2006-08-02 19:26:00,93.133,93.145,93.111,93.111,1940699983.0
2006-08-02 19:27:00,93.14,93.152,93.118,93.124,1492700001.0
2006-08-02 19:28:00,93.133,93.137,93.112,93.122,938600005.0
2006-08-02 19:29:00,93.133,93.14,93.114,93.12,418100000.0
2006-08-02 19:30:00,93.14,93.145,93.122,93.138,1102400001.0
2006-08-02 19:31:00,93.135,93.14,93.112,93.127,528900000.0
2006-08-02 19:32:00,93.13,93.145,93.125,93.138,833300002.0
2006-08-02 19:33:00,93.138,93.152,93.125,93.131,816299996.0
2006-08-02 19:34:00,93.136,93.142,93.112,93.112,1182999994.0
2006-08-02 19:35:00,93.111,93.137,93.09,93.133,862699997.0
2006-08-02 19:36:00,93.137,93.144,93.114,93.125,745199994.0
2006-08-02 19:37:00,93.143,93.157,93.134,93.147,205799999.0
2006-08-02 19:38:00,93.148,93.16,93.127,93.134,878599998.0
2006-08-02 19:39:00,93.152,93.157,93.127,93.127,742799999.0
2006-08-02 19:40:00,93.119,93.141,93.115,93.13,711199997.0
2006-08-02 19:41:00,93.13,93.149,93.115,93.122,1137099985.0
2006-08-02 19:42:00,93.119,93.139,93.115,93.132,1016199993.0
2006-08-02 19:43:00,93.111,93.138,93.11,93.138,498500004.0
2006-08-02 19:44:00,93.137,93.147,93.118,93.138,966199997.0
2006-08-02 19:45:00,93.115,93.136,93.114,93.133,397700000.0
2006-08-02 19:46:00,93.11,93.13,93.105,93.123,661500003.0
2006-08-02 19:47:00,93.104,93.128,93.098,93.128,327799998.0
2006-08-02 19:48:00,93.124,93.13,93.102,93.123,926800001.0
2006-08-02 19:49:00,93.115,93.121,93.092,93.098,664799994.0
2006-08-02 19:50:00,93.098,93.122,93.091,93.091,583900001.0
2006-08-02 19:51:00,93.11,93.121,93.091,93.094,609400000.0
2006-08-02 19:52:00,93.113,93.123,93.096,93.1,391599999.0
2006-08-02 19:53:00,93.122,93.127,93.102,93.117,660499997.0
2006-08-02 19:54:00,93.117,93.12,93.091,93.1,919799995.0
2006-08-02 19:55:00,93.102,93.124,93.097,93.124,252000002.0
2006-08-02 19:56:00,93.117,93.13,93.105,93.125,621299999.0
2006-08-02 19:57:00,93.125,93.13,93.092,93.116,659399999.0
2006-08-02 19:58:00,93.126,93.138,93.107,93.126,1014499993.0
2006-08-02 19:59:00,93.129,93.14,93.118,93.135,817299998.0
2006-08-02 20:00:00,93.12,93.14,93.117,93.134,603899996.0
2006-08-02 20:01:00,93.14,93.141,93.112,93.124,359900001.0
2006-08-02 20:02:00,93.143,93.149,93.121,93.123,550599995.0
2006-08-02 20:03:00,93.138,93.147,93.121,93.135,455999999.0
2006-08-02 20:04:00,93.135,93.148,93.123,93.142,595600001.0
2006-08-02 20:05:00,93.142,93.152,93.13,93.138,557599989.0
2006-08-02 20:06:00,93.143,93.15,93.114,93.114,691499999.0
2006-08-02 20:07:00,93.147,93.147,93.115,93.115,448799999.0
2006-08-02 20:08:00,93.13,93.134,93.104,93.118,874100004.0
2006-08-02 20:09:00,93.124,93.126,93.088,93.095,583699989.0
2006-08-02 20:10:00,93.108,93.134,93.106,93.124,709400002.0
2006-08-02 20:11:00,93.127,93.138,93.096,93.112,1359399994.0
2006-08-02 20:12:00,93.118,93.133,93.095,93.109,1436900005.0
2006-08-02 20:13:00,93.118,93.14,93.108,93.125,830099998.0
2006-08-02 20:14:00,93.12,93.121,93.082,93.102,536799997.0
2006-08-02 20:15:00,93.124,93.133,93.101,93.106,952399989.0
2006-08-02 20:16:00,93.11,93.131,93.092,93.112,1421399991.0
2006-08-02 20:17:00,93.111,93.122,93.095,93.098,294300001.0
2006-08-02 20:18:00,93.103,93.116,93.086,93.103,255399999.0
2006-08-02 20:19:00,93.106,93.116,93.079,93.101,1655199997.0
2006-08-02 20:20:00,93.098,93.126,93.091,93.111,1527299993.0
2006-08-02 20:21:00,93.117,93.127,93.101,93.103,500900003.0
2006-08-02 20:22:00,93.092,93.125,93.092,93.115,947699999.0
2006-08-02 20:23:00,93.117,93.118,93.089,93.091,790799994.0
2006-08-02 20:24:00,93.107,93.114,93.094,93.1,451299997.0
2006-08-02 20:25:00,93.104,93.122,93.087,93.102,877900005.0
2006-08-02 20:26:00,93.105,93.11,93.084,93.092,458799997.0
2006-08-02 20:27:00,93.107,93.107,93.076,93.097,1197899991.0
2006-08-02 20:28:00,93.102,93.113,93.085,93.085,2104700005.0
2006-08-02 20:29:00,93.12,93.12,93.11,93.12,1671999987.0
2006-08-02 20:30:00,93.11,93.12,93.11,93.11,1671999987.0
2006-08-02 20:31:00,93.107,93.107,93.076,93.084,1671999987.0
2006-08-02 20:32:00,93.094,93.104,93.071,93.08,1879599999.0
2006-08-02 20:33:00,93.092,93.106,93.072,93.103,618699998.0
2006-08-02 20:34:00,93.091,93.11,93.081,93.103,376199998.0
2006-08-02 20:35:00,93.082,93.102,93.07,93.09,563799999.0
2006-08-02 20:36:00,93.08,93.106,93.073,93.106,551599999.0
2006-08-02 20:37:00,93.105,93.108,93.068,93.076,558900001.0
2006-08-02 20:38:00,93.079,93.109,93.073,93.102,1332599994.0
2006-08-02 20:39:00,93.102,93.11,93.083,93.086,1065399988.0
2006-08-02 20:40:00,93.081,93.108,93.079,93.108,1749599995.0
2006-08-02 20:41:00,93.085,93.111,93.081,93.11,915299999.0
2006-08-02 20:42:00,93.093,93.107,93.074,93.098,795899999.0
2006-08-02 20:43:00,93.107,93.119,93.087,93.095,637799998.0
2006-08-02 20:44:00,93.104,93.117,93.083,93.105,1238099997.0
2006-08-02 20:45:00,93.101,93.11,93.081,93.081,1225599996.0
2006-08-02 20:46:00,93.095,93.12,93.086,93.103,908400002.0
2006-08-02 20:47:00,93.083,93.12,93.083,93.111,1195299980.0
2006-08-02 20:48:00,93.115,93.12,93.095,93.1,702800000.0
2006-08-02 20:49:00,93.107,93.119,93.092,93.113,607599995.0
2006-08-02 20:50:00,93.118,93.131,93.099,93.1,1239999999.0
2006-08-02 20:51:00,93.126,93.138,93.108,93.118,720200003.0
2006-08-02 20:52:00,93.123,93.145,93.114,93.144,682999998.0
2006-08-02 20:53:00,93.138,93.146,93.117,93.13,1611099993.0
2006-08-02 20:54:00,93.135,93.135,93.105,93.117,380699997.0
2006-08-02 20:55:00,93.117,93.119,93.085,93.107,1200300000.0
2006-08-02 20:56:00,93.108,93.13,93.094,93.1,969700003.0
2006-08-02 20:57:00,93.116,93.131,93.104,93.113,1550400001.0
2006-08-02 20:58:00,93.15,93.15,93.14,93.14,2139099972.0
2006-08-02 20:59:00,93.13,93.14,93.13,93.13,2139099972.0
2006-08-02 21:00:00,93.133,93.141,93.108,93.112,2139099972.0
2006-08-02 21:01:00,93.15,93.15,93.14,93.15,641200003.0
2006-08-02 21:02:00,93.121,93.158,93.118,93.158,641200003.0
2006-08-02 21:03:00,93.149,93.165,93.142,93.155,599799999.0
2006-08-02 21:04:00,93.141,93.16,93.141,93.141,411900000.0
2006-08-02 21:05:00,93.147,93.16,93.126,93.146,384599997.0
2006-08-02 21:06:00,93.155,93.16,93.137,93.148,537199995.0
2006-08-02 21:07:00,93.153,93.158,93.128,93.143,526800001.0
2006-08-02 21:08:00,93.155,93.163,93.133,93.133,549400000.0
2006-08-02 21:09:00,93.133,93.15,93.128,93.145,369899997.0
2006-08-02 21:10:00,93.148,93.155,93.128,93.131,306600000.0
2006-08-02 21:11:00,93.143,93.148,93.122,93.123,449800000.0
2006-08-02 21:12:00,93.13,93.14,93.11,93.126,483500001.0
2006-08-02 21:13:00,93.123,93.126,93.103,93.121,994899995.0
2006-08-02 21:14:00,93.117,93.135,93.106,93.13,1111299994.0
2006-08-02 21:15:00,93.13,93.132,93.102,93.11,1075099994.0
2006-08-02 21:16:00,93.124,93.128,93.101,93.104,674300000.0
2006-08-02 21:17:00,93.117,93.122,93.083,93.092,1099000001.0
2006-08-02 21:18:00,93.106,93.113,93.088,93.096,718600005.0
2006-08-02 21:19:00,93.094,93.125,93.094,93.118,982299997.0
2006-08-02 21:20:00,93.118,93.128,93.093,93.1,1630999999.0
2006-08-02 21:21:00,93.122,93.135,93.105,93.105,1819399993.0
2006-08-02 21:22:00,93.118,93.139,93.101,93.11,1450899998.0
2006-08-02 21:23:00,93.12,93.141,93.098,93.124,958900007.0
2006-08-02 21:24:00,93.127,93.13,93.096,93.115,864700004.0
2006-08-02 21:25:00,93.112,93.137,93.107,93.128,1274799989.0
2006-08-02 21:26:00,93.109,93.134,93.102,93.115,378199999.0
2006-08-02 21:27:00,93.111,93.112,93.082,93.084,520400004.0
2006-08-02 21:28:00,93.095,93.095,93.067,93.078,472900000.0
2006-08-02 21:29:00,93.084,93.092,93.057,93.078,525399999.0
2006-08-02 21:30:00,93.073,93.089,93.06,93.071,515399999.0
2006-08-02 21:31:00,93.066,93.086,93.065,93.075,179599999.0
2006-08-02 21:32:00,93.076,93.092,93.066,93.075,1301799993.0
2006-08-02 21:33:00,93.067,93.074,93.053,93.067,147400002.0
2006-08-02 21:34:00,93.054,93.076,93.034,93.052,575500003.0
2006-08-02 21:35:00,93.068,93.068,93.043,93.049,405899998.0
2006-08-02 21:36:00,93.063,93.071,93.045,93.052,129800001.0
2006-08-02 21:37:00,93.039,93.077,93.033,93.045,457499997.0
2006-08-02 21:38:00,93.037,93.04,93.016,93.02,472599998.0
2006-08-02 21:39:00,93.022,93.045,93.013,93.044,251599997.0
2006-08-02 21:40:00,93.025,93.044,93.007,93.025,426299997.0
2006-08-02 21:41:00,93.012,93.043,92.994,93.011,430899998.0
2006-08-02 21:42:00,93.022,93.038,92.996,92.996,574800003.0
2006-08-02 21:43:00,93.014,93.039,93.004,93.029,611900001.0
2006-08-02 21:44:00,93.027,93.047,93.004,93.032,1144699990.0
2006-08-02 21:45:00,93.024,93.051,93.018,93.032,1074999989.0
2006-08-02 21:46:00,93.018,93.047,93.012,93.012,504900001.0
2006-08-02 21:47:00,93.024,93.047,93.023,93.037,857100004.0
2006-08-02 21:48:00,93.026,93.052,93.019,93.045,266300000.0
2006-08-02 21:49:00,93.036,93.053,93.015,93.036,746199992.0
2006-08-02 21:50:00,93.033,93.042,93.018,93.029,200999997.0
2006-08-02 21:51:00,93.029,93.043,93.016,93.031,315400001.0
2006-08-02 21:52:00,93.039,93.054,93.017,93.024,608700003.0
2006-08-02 21:53:00,93.029,93.04,93.02,93.035,201299998.0
2006-08-02 21:54:00,93.045,93.05,93.033,93.033,241699996.0
2006-08-02 21:55:00,93.048,93.056,93.035,93.042,205900002.0
2006-08-02 21:56:00,93.047,93.057,93.033,93.041,574999995.0
2006-08-02 21:57:00,93.042,93.045,93.021,93.034,189199998.0
2006-08-02 21:58:00,93.043,93.059,93.037,93.053,241300002.0
2006-08-02 21:59:00,93.049,93.071,93.022,93.035,578599998.0
2006-08-02 22:00:00,93.028,93.055,93.016,93.048,675799997.0
2006-08-02 22:01:00,93.051,93.054,93.021,93.04,707999995.0
2006-08-02 22:02:00,93.045,93.055,93.028,93.032,1252499989.0
2006-08-02 22:03:00,93.031,93.057,93.031,93.048,222300000.0
2006-08-02 22:04:00,93.052,93.058,93.03,93.033,746100000.0
2006-08-02 22:05:00,93.026,93.053,93.019,93.053,275299999.0
2006-08-02 22:06:00,93.053,93.057,93.031,93.031,196899999.0
2006-08-02 22:07:00,93.048,93.048,93.021,93.021,195099997.0
2006-08-02 22:08:00,93.025,93.04,93.016,93.038,178499999.0
2006-08-02 22:09:00,93.042,93.042,93.018,93.018,440899998.0
2006-08-02 22:10:00,93.056,93.08,93.046,93.046,123000000.0
2006-08-02 22:11:00,93.087,93.11,93.067,93.084,360499998.0
2006-08-02 22:12:00,93.093,93.103,93.05,93.069,374699997.0
2006-08-02 22:13:00,93.071,93.094,93.059,93.094,563700002.0
2006-08-02 22:14:00,93.097,93.102,93.08,93.097,78199999.0
2006-08-02 22:15:00,93.098,93.112,93.083,93.085,427200002.0
2006-08-02 22:16:00,93.079,93.098,93.061,93.08,378800000.0
2006-08-02 22:17:00,93.082,93.096,93.065,93.065,182799999.0
2006-08-02 22:18:00,93.054,93.075,93.047,93.065,255199998.0
2006-08-02 22:19:00,93.065,93.067,93.042,93.042,211200002.0
2006-08-02 22:20:00,93.07,93.08,93.057,93.064,220800001.0
2006-08-02 22:21:00,93.061,93.071,93.045,93.055,127899998.0
2006-08-02 22:22:00,93.081,93.087,93.056,93.057,469999997.0
2006-08-02 22:23:00,93.07,93.073,93.052,93.057,123599997.0
2006-08-02 22:24:00,93.072,93.072,93.054,93.054,126299999.0
2006-08-02 22:25:00,93.056,93.087,93.056,93.087,306200000.0
2006-08-02 22:26:00,93.068,93.088,93.06,93.077,306899996.0
2006-08-02 22:27:00,93.072,93.095,93.066,93.085,1005499998.0
2006-08-02 22:28:00,93.069,93.091,93.058,93.085,339900001.0
2006-08-02 22:29:00,93.088,93.088,93.047,93.047,246499998.0
2006-08-02 22:30:00,93.063,93.082,93.057,93.08,410800000.0
2006-08-02 22:31:00,93.057,93.073,93.053,93.066,126400003.0
2006-08-02 22:32:00,93.061,93.073,93.04,93.046,215800003.0
2006-08-02 22:33:00,93.054,93.075,93.053,93.071,481700002.0
2006-08-02 22:34:00,93.056,93.082,93.054,93.073,594199999.0
2006-08-02 22:35:00,93.065,93.095,93.065,93.085,253699998.0
2006-08-02 22:36:00,93.092,93.099,93.072,93.072,297700000.0
2006-08-02 22:37:00,93.086,93.094,93.069,93.077,160900002.0
2006-08-02 22:38:00,93.078,93.094,93.069,93.084,206899996.0
2006-08-02 22:39:00,93.088,93.099,93.074,93.08,261199998.0
2006-08-02 22:40:00,93.093,93.093,93.06,93.06,342699995.0
2006-08-02 22:41:00,93.075,93.082,93.06,93.062,161700000.0
2006-08-02 22:42:00,93.084,93.087,93.054,93.054,247799998.0
2006-08-02 22:43:00,93.08,93.092,93.058,93.064,787700003.0
2006-08-02 22:44:00,93.085,93.09,93.061,93.062,441199993.0
2006-08-02 22:45:00,93.067,93.085,93.045,93.082,417200002.0
2006-08-02 22:46:00,93.087,93.094,93.061,93.075,391699998.0
2006-08-02 22:47:00,93.077,93.095,93.067,93.087,325299998.0
2006-08-02 22:48:00,93.091,93.101,93.06,93.063,704100000.0
2006-08-02 22:49:00,93.09,93.105,93.07,93.081,396899999.0
2006-08-02 22:50:00,93.1,93.1,93.071,93.071,238500000.0
2006-08-02 22:51:00,93.068,93.098,93.062,93.084,553999997.0
2006-08-02 22:52:00,93.087,93.112,93.087,93.106,142099998.0
2006-08-02 22:53:00,93.104,93.104,93.035,93.061,479300000.0
2006-08-02 22:54:00,93.083,93.103,93.063,93.079,299199999.0
2006-08-02 22:55:00,93.096,93.102,93.073,93.08,438099998.0
2006-08-02 22:56:00,93.078,93.104,93.074,93.092,176700000.0
2006-08-02 22:57:00,93.079,93.096,93.061,93.096,273700000.0
2006-08-02 22:58:00,93.1,93.123,93.1,93.123,68699999.0
2006-08-02 22:59:00,93.11,93.131,93.065,93.113,323500002.0
2006-08-02 23:00:00,93.14,93.14,93.111,93.119,206800001.0
2006-08-02 23:01:00,93.109,93.109,93.069,93.069,85200001.0
2006-08-02 23:02:00,93.083,93.106,93.069,93.087,244599999.0
2006-08-02 23:03:00,93.088,93.105,93.073,93.083,295999995.0
2006-08-02 23:04:00,93.111,93.118,93.079,93.085,366600003.0
2006-08-02 23:05:00,93.076,93.119,93.066,93.085,249399999.0
2006-08-02 23:06:00,93.065,93.094,93.063,93.083,225200000.0
2006-08-02 23:07:00,93.074,93.103,93.072,93.094,276500001.0
2006-08-02 23:08:00,93.086,93.121,93.08,93.096,270099998.0
2006-08-02 23:09:00,93.106,93.131,93.092,93.097,223300001.0
2006-08-02 23:10:00,93.095,93.106,93.078,93.082,284100003.0
2006-08-02 23:11:00,93.104,93.111,93.077,93.077,216099995.0
2006-08-02 23:12:00,93.089,93.121,93.087,93.107,262800001.0
2006-08-02 23:13:00,93.114,93.12,93.082,93.106,215199999.0
2006-08-02 23:14:00,93.125,93.134,93.085,93.085,165799999.0
2006-08-02 23:15:00,93.101,93.106,93.069,93.088,307599996.0
2006-08-02 23:16:00,93.096,93.134,93.096,93.132,246299994.0
2006-08-02 23:17:00,93.111,93.13,93.089,93.115,233299995.0
2006-08-02 23:18:00,93.142,93.143,93.091,93.098,245400001.0
2006-08-02 23:19:00,93.125,93.138,93.094,93.094,249299999.0
2006-08-02 23:20:00,93.117,93.133,93.095,93.108,137699996.0
2006-08-02 23:21:00,93.109,93.141,93.091,93.125,172599998.0
2006-08-02 23:22:00,93.122,93.128,93.089,93.089,236499999.0
2006-08-02 23:23:00,93.098,93.116,93.064,93.08,228899995.0
2006-08-02 23:24:00,93.088,93.146,93.082,93.108,292899998.0
2006-08-02 23:25:00,93.102,93.126,93.086,93.101,192800000.0
2006-08-02 23:26:00,93.094,93.127,93.094,93.124,237599999.0
2006-08-02 23:27:00,93.096,93.128,93.079,93.1,263899997.0
2006-08-02 23:28:00,93.115,93.137,93.099,93.109,213800001.0
2006-08-02 23:29:00,93.127,93.128,93.095,93.097,400499998.0
2006-08-02 23:30:00,93.135,93.135,93.108,93.109,144600000.0
2006-08-02 23:31:00,93.112,93.131,93.109,93.11,308399997.0
2006-08-02 23:32:00,93.118,93.14,93.106,93.122,139999999.0
2006-08-02 23:33:00,93.143,93.154,93.125,93.151,310000001.0
2006-08-02 23:34:00,93.134,93.148,93.115,93.145,306900000.0
2006-08-02 23:35:00,93.131,93.146,93.102,93.116,312199998.0
2006-08-02 23:36:00,93.112,93.125,93.102,93.102,164600000.0
2006-08-02 23:37:00,93.127,93.127,93.105,93.105,81500000.0
2006-08-02 23:38:00,93.097,93.113,93.089,93.105,187999998.0
2006-08-02 23:39:00,93.107,93.115,93.09,93.105,209800000.0
2006-08-02 23:40:00,93.111,93.158,93.103,93.13,301299994.0
2006-08-02 23:41:00,93.135,93.162,93.133,93.15,154099998.0
2006-08-02 23:42:00,93.133,93.133,93.107,93.107,289100000.0
2006-08-02 23:43:00,93.12,93.136,93.117,93.133,222699999.0
2006-08-02 23:44:00,93.101,93.13,93.091,93.13,328100003.0
2006-08-02 23:45:00,93.109,93.127,93.106,93.126,48099999.0
2006-08-02 23:46:00,93.124,93.132,93.103,93.113,165599999.0
2006-08-02 23:47:00,93.113,93.136,93.113,93.136,76899999.0
2006-08-02 23:48:00,93.135,93.137,93.117,93.123,248099998.0
2006-08-02 23:49:00,93.126,93.142,93.118,93.142,135999998.0
2006-08-02 23:50:00,93.142,93.155,93.124,93.138,215299997.0
2006-08-02 23:51:00,93.127,93.15,93.122,93.145,268199998.0
2006-08-02 23:52:00,93.133,93.15,93.127,93.133,228299998.0
2006-08-02 23:53:00,93.128,93.147,93.127,93.128,237400002.0
2006-08-02 23:54:00,93.139,93.156,93.133,93.152,243100001.0
2006-08-02 23:55:00,93.125,93.147,93.125,93.145,70600000.0
2006-08-02 23:56:00,93.141,93.155,93.13,93.145,244500002.0
2006-08-02 23:57:00,93.148,93.153,93.132,93.132,138600000.0
2006-08-02 23:58:00,93.14,93.157,93.135,93.145,204600000.0
2006-08-02 23:59:00,93.13,93.145,93.13,93.145,78500001.0
2006-08-03 00:00:00,93.128,93.144,93.119,93.123,289900002.0
2006-08-03 00:01:00,93.108,93.145,93.108,93.14,202299999.0
2006-08-03 00:02:00,93.153,93.157,93.128,93.157,228399999.0
2006-08-03 00:03:00,93.153,93.153,93.125,93.135,199100000.0
2006-08-03 00:04:00,93.124,93.155,93.124,93.155,197400000.0
2006-08-03 00:05:00,93.142,93.157,93.12,93.155,276400001.0
2006-08-03 00:06:00,93.155,93.155,93.129,93.143,250799999.0
2006-08-03 00:07:00,93.132,93.154,93.128,93.147,247699999.0
2006-08-03 00:08:00,93.128,93.145,93.125,93.129,237299997.0
2006-08-03 00:09:00,93.126,93.144,93.102,93.13,124399997.0
2006-08-03 00:10:00,93.131,93.131,93.109,93.109,57699999.0
2006-08-03 00:11:00,93.121,93.129,93.106,93.113,166000000.0
2006-08-03 00:12:00,93.132,93.142,93.111,93.111,220199998.0
2006-08-03 00:13:00,93.104,93.123,93.089,93.102,164999999.0
2006-08-03 00:14:00,93.086,93.112,93.08,93.102,80799999.0
2006-08-03 00:15:00,93.083,93.103,93.083,93.096,182099999.0
2006-08-03 00:16:00,93.08,93.102,93.078,93.094,242700002.0
2006-08-03 00:17:00,93.1,93.103,93.074,93.074,199700002.0
2006-08-03 00:18:00,93.079,93.079,93.061,93.063,117900001.0
2006-08-03 00:19:00,93.074,93.093,93.073,93.092,208400001.0
2006-08-03 00:20:00,93.075,93.096,93.072,93.091,186799998.0
2006-08-03 00:21:00,93.095,93.1,93.075,93.078,205399997.0
2006-08-03 00:22:00,93.095,93.105,93.08,93.097,231699999.0
2006-08-03 00:23:00,93.093,93.094,93.074,93.074,212300003.0
2006-08-03 00:24:00,93.082,93.095,93.061,93.084,153499997.0
2006-08-03 00:25:00,93.092,93.098,93.067,93.085,107200001.0
2006-08-03 00:26:00,93.087,93.1,93.074,93.093,185700001.0
2006-08-03 00:27:00,93.08,93.1,93.077,93.095,145800003.0
2006-08-03 00:28:00,93.08,93.1,93.08,93.08,129200000.0
2006-08-03 00:29:00,93.1,93.105,93.074,93.096,221899997.0
2006-08-03 00:30:00,93.077,93.094,93.068,93.092,87800000.0
2006-08-03 00:31:00,93.087,93.087,93.064,93.082,189800000.0
2006-08-03 00:32:00,93.068,93.09,93.055,93.085,220299999.0
2006-08-03 00:33:00,93.09,93.09,93.063,93.078,257299999.0
2006-08-03 00:34:00,93.082,93.082,93.037,93.037,58999999.0
2006-08-03 00:35:00,93.05,93.08,93.049,93.08,172100000.0
2006-08-03 00:36:00,93.082,93.097,93.062,93.082,118300000.0
2006-08-03 00:37:00,93.094,93.097,93.072,93.074,281199999.0
2006-08-03 00:38:00,93.075,93.103,93.075,93.095,148000000.0
2006-08-03 00:39:00,93.078,93.096,93.069,93.077,157800001.0
2006-08-03 00:40:00,93.087,93.1,93.072,93.095,314300000.0
2006-08-03 00:41:00,93.079,93.101,93.076,93.097,194799998.0
2006-08-03 00:42:00,93.077,93.097,93.067,93.097,259699996.0
2006-08-03 00:43:00,93.074,93.1,93.074,93.1,81900000.0
2006-08-03 00:44:00,93.079,93.1,93.07,93.09,226199999.0
2006-08-03 00:45:00,93.081,93.102,93.076,93.095,232199998.0
2006-08-03 00:46:00,93.076,93.103,93.071,93.095,194400002.0
2006-08-03 00:47:00,93.082,93.1,93.06,93.1,281999995.0
2006-08-03 00:48:00,93.1,93.1,93.069,93.069,232500002.0
2006-08-03 00:49:00,93.074,93.093,93.061,93.067,271699997.0
2006-08-03 00:50:00,93.087,93.095,93.068,93.069,190800000.0
2006-08-03 00:51:00,93.063,93.092,93.061,93.081,275300000.0
2006-08-03 00:52:00,93.093,93.094,93.069,93.074,231299999.0
2006-08-03 00:53:00,93.081,93.098,93.075,93.098,238300004.0
2006-08-03 00:54:00,93.087,93.1,93.073,93.093,146099997.0
2006-08-03 00:55:00,93.08,93.105,93.08,93.105,400699992.0
2006-08-03 00:56:00,93.09,93.1,93.073,93.081,341799996.0
2006-08-03 00:57:00,93.098,93.098,93.078,93.086,266300001.0
2006-08-03 00:58:00,93.08,93.093,93.066,93.084,117100000.0
2006-08-03 00:59:00,93.086,93.098,93.076,93.098,271399995.0
2006-08-03 01:00:00,93.091,93.104,93.069,93.073,314799999.0
2006-08-03 01:01:00,93.072,93.09,93.072,93.09,115600003.0
2006-08-03 01:02:00,93.094,93.109,93.07,93.093,204300002.0
2006-08-03 01:03:00,93.101,93.112,93.083,93.097,281299998.0
2006-08-03 01:04:00,93.103,93.106,93.078,93.078,136300000.0
2006-08-03 01:05:00,93.09,93.092,93.071,93.073,35699999.0
2006-08-03 01:06:00,93.093,93.105,93.074,93.087,238399998.0
2006-08-03 01:07:00,93.105,93.11,93.081,93.081,164400004.0
2006-08-03 01:08:00,93.091,93.105,93.078,93.092,190199998.0
2006-08-03 01:09:00,93.087,93.107,93.073,93.092,127999999.0
2006-08-03 01:10:00,93.094,93.107,93.08,93.096,159500000.0
2006-08-03 01:11:00,93.102,93.107,93.083,93.092,213300001.0
2006-08-03 01:12:00,93.103,93.11,93.085,93.105,291799998.0
2006-08-03 01:13:00,93.084,93.116,93.081,93.116,219500000.0
2006-08-03 01:14:00,93.097,93.114,93.084,93.103,139500000.0
2006-08-03 01:15:00,93.1,93.113,93.09,93.102,96600002.0
2006-08-03 01:16:00,93.092,93.106,93.079,93.093,81599999.0
2006-08-03 01:17:00,93.093,93.101,93.076,93.078,193500001.0
2006-08-03 01:18:00,93.075,93.09,93.069,93.08,130499999.0
2006-08-03 01:19:00,93.071,93.097,93.071,93.081,302399999.0
2006-08-03 01:20:00,93.074,93.109,93.074,93.095,317599996.0
2006-08-03 01:21:00,93.082,93.105,93.076,93.093,268399997.0
2006-08-03 01:22:00,93.079,93.106,93.079,93.106,40099999.0
2006-08-03 01:23:00,93.087,93.111,93.086,93.1,309399997.0
2006-08-03 01:24:00,93.085,93.102,93.078,93.098,95600000.0
2006-08-03 01:25:00,93.09,93.11,93.084,93.105,176800002.0
2006-08-03 01:26:00,93.096,93.11,93.089,93.105,178399999.0
2006-08-03 01:27:00,93.09,93.11,93.09,93.11,223300002.0
2006-08-03 01:28:00,93.087,93.106,93.079,93.097,210100001.0
2006-08-03 01:29:00,93.085,93.1,93.064,93.077,321399994.0
2006-08-03 01:30:00,93.108,93.108,93.081,93.081,194800001.0
2006-08-03 01:31:00,93.083,93.117,93.083,93.103,191100000.0
2006-08-03 01:32:00,93.098,93.123,93.096,93.122,286100001.0
2006-08-03 01:33:00,93.121,93.121,93.104,93.104,69500000.0
2006-08-03 01:34:00,93.117,93.129,93.096,93.11,418400000.0
2006-08-03 01:35:00,93.124,93.129,93.104,93.117,229000002.0
2006-08-03 01:36:00,93.124,93.148,93.122,93.141,195300003.0
2006-08-03 01:37:00,93.132,93.147,93.11,93.133,165299998.0
2006-08-03 01:38:00,93.138,93.142,93.118,93.129,233199997.0
2006-08-03 01:39:00,93.123,93.142,93.123,93.142,167500001.0
2006-08-03 01:40:00,93.129,93.149,93.129,93.145,310600000.0
2006-08-03 01:41:00,93.143,93.154,93.129,93.137,313399997.0
2006-08-03 01:42:00,93.121,93.151,93.106,93.112,198799996.0
2006-08-03 01:43:00,93.097,93.121,93.096,93.109,188100003.0
2006-08-03 01:44:00,93.105,93.117,93.091,93.104,99200002.0
2006-08-03 01:45:00,93.13,93.13,93.095,93.095,124300000.0
2006-08-03 01:46:00,93.109,93.125,93.104,93.111,131199998.0
2006-08-03 01:47:00,93.1,93.12,93.096,93.1,289599996.0
2006-08-03 01:48:00,93.107,93.125,93.091,93.125,381200001.0
2006-08-03 01:49:00,93.111,93.12,93.087,93.088,375100003.0
2006-08-03 01:50:00,93.087,93.09,93.065,93.07,236300001.0
2006-08-03 01:51:00,93.078,93.091,93.059,93.074,231000003.0
2006-08-03 01:52:00,93.095,93.1,93.08,93.08,140300000.0
2006-08-03 01:53:00,93.092,93.096,93.066,93.067,212599999.0
2006-08-03 01:54:00,93.078,93.096,93.067,93.08,272099999.0
2006-08-03 01:55:00,93.069,93.088,93.069,93.084,230200000.0
2006-08-03 01:56:00,93.079,93.086,93.062,93.082,338799995.0
2006-08-03 01:57:00,93.085,93.089,93.065,93.07,356800002.0
2006-08-03 01:58:00,93.079,93.099,93.072,93.099,330899997.0
2006-08-03 01:59:00,93.088,93.1,93.076,93.1,237900000.0
2006-08-03 02:00:00,93.101,93.119,93.091,93.094,144699998.0
2006-08-03 02:01:00,93.114,93.114,93.08,93.087,240499997.0
2006-08-03 02:02:00,93.113,93.126,93.098,93.108,188999996.0
2006-08-03 02:03:00,93.12,93.125,93.092,93.092,182800000.0
2006-08-03 02:04:00,93.101,93.12,93.095,93.095,218499998.0
2006-08-03 02:05:00,93.1,93.108,93.083,93.096,132000002.0
2006-08-03 02:06:00,93.106,93.12,93.093,93.095,144200002.0
2006-08-03 02:07:00,93.107,93.107,93.085,93.09,284199995.0
2006-08-03 02:08:00,93.089,93.109,93.089,93.101,317899997.0
2006-08-03 02:09:00,93.082,93.105,93.081,93.095,328799997.0
2006-08-03 02:10:00,93.103,93.118,93.092,93.1,230100000.0
2006-08-03 02:11:00,93.094,93.116,93.088,93.11,229299997.0
2006-08-03 02:12:00,93.118,93.127,93.104,93.104,133000000.0
2006-08-03 02:13:00,93.12,93.126,93.101,93.117,193599999.0
2006-08-03 02:14:00,93.101,93.121,93.093,93.095,199500001.0
2006-08-03 02:15:00,93.103,93.111,93.079,93.082,340099995.0
2006-08-03 02:16:00,93.093,93.114,93.074,93.081,351800001.0
2006-08-03 02:17:00,93.092,93.106,93.075,93.08,225200000.0
2006-08-03 02:18:00,93.077,93.096,93.074,93.089,151500002.0
2006-08-03 02:19:00,93.079,93.1,93.074,93.1,169500001.0
2006-08-03 02:20:00,93.082,93.103,93.078,93.095,324299998.0
2006-08-03 02:21:00,93.077,93.094,93.075,93.088,193099999.0
2006-08-03 02:22:00,93.087,93.09,93.067,93.067,170700000.0
2006-08-03 02:23:00,93.041,93.059,93.006,93.028,271199998.0
2006-08-03 02:24:00,93.025,93.046,93.02,93.038,215799999.0
2006-08-03 02:25:00,93.041,93.058,93.026,93.05,219500003.0
2006-08-03 02:26:00,93.054,93.054,93.025,93.025,193899998.0
2006-08-03 02:27:00,93.062,93.065,93.042,93.042,302300002.0
2006-08-03 02:28:00,93.056,93.057,93.033,93.037,328199999.0
2006-08-03 02:29:00,93.03,93.056,93.03,93.05,261399999.0
2006-08-03 02:30:00,93.025,93.054,93.025,93.047,265500000.0
2006-08-03 02:31:00,93.043,93.052,93.031,93.031,249800001.0
2006-08-03 02:32:00,93.037,93.054,93.033,93.033,126500000.0
2006-08-03 02:33:00,93.063,93.066,93.038,93.038,215799999.0
2006-08-03 02:34:00,93.015,93.056,93.015,93.04,299400002.0
2006-08-03 02:35:00,93.032,93.053,93.017,93.029,244800000.0
2006-08-03 02:36:00,93.039,93.074,93.039,93.074,190900000.0
2006-08-03 02:37:00,93.026,93.055,92.971,92.977,281999994.0
2006-08-03 02:38:00,92.99,93.003,92.979,92.998,178999999.0
2006-08-03 02:39:00,92.997,92.997,92.968,92.987,203000000.0
2006-08-03 02:40:00,92.992,93.006,92.976,92.993,187099998.0
2006-08-03 02:41:00,92.997,93.014,92.989,93.009,312200001.0
2006-08-03 02:42:00,93.005,93.009,92.983,92.991,373699995.0
2006-08-03 02:43:00,92.967,92.996,92.967,92.989,281799995.0
2006-08-03 02:44:00,92.987,93.004,92.981,92.993,291099997.0
2006-08-03 02:45:00,92.97,93.004,92.97,93.004,171899999.0
2006-08-03 02:46:00,93.005,93.014,92.981,92.981,186000001.0
2006-08-03 02:47:00,92.964,92.988,92.963,92.988,133199999.0
2006-08-03 02:48:00,92.988,92.994,92.968,92.972,221799999.0
2006-08-03 02:49:00,92.971,92.992,92.959,92.971,367499999.0
2006-08-03 02:50:00,92.998,93.008,92.98,92.988,195800002.0
2006-08-03 02:51:00,93.009,93.009,92.96,92.96,107399998.0
2006-08-03 02:52:00,92.965,92.997,92.963,92.99,204199998.0
2006-08-03 02:53:00,92.969,92.998,92.969,92.996,273199998.0
2006-08-03 02:54:00,92.99,92.995,92.963,92.982,185400000.0
2006-08-03 02:55:00,92.996,92.996,92.961,92.961,285000005.0
2006-08-03 02:56:00,92.973,92.986,92.96,92.983,287300002.0
2006-08-03 02:57:00,92.978,92.979,92.955,92.966,71799999.0
2006-08-03 02:58:00,92.966,92.974,92.951,92.97,170799999.0
2006-08-03 02:59:00,92.967,92.982,92.955,92.958,424899998.0
2006-08-03 03:00:00,92.975,92.978,92.945,92.963,190599999.0
2006-08-03 03:01:00,92.958,92.976,92.948,92.964,202200002.0
2006-08-03 03:02:00,92.965,92.969,92.946,92.95,107400000.0
2006-08-03 03:03:00,92.953,92.981,92.952,92.966,279099998.0
2006-08-03 03:04:00,92.958,92.97,92.944,92.965,160799999.0
2006-08-03 03:05:00,92.956,92.969,92.942,92.963,292600001.0
2006-08-03 03:06:00,92.957,92.979,92.957,92.96,181100000.0
2006-08-03 03:07:00,92.983,92.995,92.967,92.97,225200001.0
2006-08-03 03:08:00,92.988,92.99,92.963,92.973,229499999.0
2006-08-03 03:09:00,92.978,93.007,92.978,93.007,256900001.0
2006-08-03 03:10:00,93.0,93.013,92.979,92.987,408800002.0
2006-08-03 03:11:00,92.992,93.003,92.958,92.967,412599996.0
2006-08-03 03:12:00,92.967,92.998,92.954,92.979,142800003.0
2006-08-03 03:13:00,93.009,93.009,92.981,92.987,358899998.0
2006-08-03 03:14:00,92.998,92.998,92.974,92.979,319000006.0
2006-08-03 03:15:00,92.952,92.976,92.939,92.95,69599998.0
2006-08-03 03:16:00,92.96,92.993,92.943,92.986,245300001.0
2006-08-03 03:17:00,92.979,93.0,92.976,92.984,141500000.0
2006-08-03 03:18:00,92.954,92.969,92.943,92.962,209099998.0
2006-08-03 03:19:00,92.944,92.974,92.935,92.972,298400004.0
2006-08-03 03:20:00,92.967,92.979,92.954,92.972,271900000.0
2006-08-03 03:21:00,92.951,92.983,92.951,92.981,246000001.0
2006-08-03 03:22:00,92.968,92.985,92.959,92.977,201400002.0
2006-08-03 03:23:00,92.978,92.991,92.957,92.972,157600001.0
2006-08-03 03:24:00,92.986,92.986,92.94,92.94,219900003.0
2006-08-03 03:25:00,92.945,92.967,92.935,92.948,329100000.0
2006-08-03 03:26:00,92.938,92.951,92.929,92.947,225900001.0
2006-08-03 03:27:00,92.951,92.964,92.94,92.958,166899999.0
2006-08-03 03:28:00,92.935,92.958,92.929,92.949,219499999.0
2006-08-03 03:29:00,92.92,92.939,92.911,92.932,118600001.0
2006-08-03 03:30:00,92.93,92.943,92.916,92.932,201700001.0
2006-08-03 03:31:00,92.938,92.939,92.917,92.919,237800000.0
2006-08-03 03:32:00,92.946,92.946,92.908,92.914,271099996.0
2006-08-03 03:33:00,92.915,92.935,92.905,92.918,363400003.0
2006-08-03 03:34:00,92.913,92.925,92.899,92.902,240699997.0
2006-08-03 03:35:00,92.915,92.931,92.898,92.913,294399999.0
2006-08-03 03:36:00,92.936,92.937,92.911,92.911,118099997.0
2006-08-03 03:37:00,92.92,92.936,92.905,92.905,129199999.0
2006-08-03 03:38:00,92.915,92.93,92.896,92.913,200400000.0
2006-08-03 03:39:00,92.926,92.937,92.9,92.912,106400000.0
2006-08-03 03:40:00,92.923,92.933,92.903,92.91,246199994.0
2006-08-03 03:41:00,92.918,92.918,92.9,92.9,107799999.0
2006-08-03 03:42:00,92.897,92.926,92.893,92.926,285899997.0
2006-08-03 03:43:00,92.916,92.928,92.901,92.923,168399999.0
2006-08-03 03:44:00,92.919,92.937,92.871,92.922,178999997.0
2006-08-03 03:45:00,92.915,92.938,92.911,92.925,148599997.0
2006-08-03 03:46:00,92.93,92.944,92.911,92.92,341400003.0
2006-08-03 03:47:00,92.934,92.95,92.929,92.943,174900000.0
2006-08-03 03:48:00,92.941,92.944,92.914,92.924,212799999.0
2006-08-03 03:49:00,92.928,92.947,92.917,92.947,277600002.0
2006-08-03 03:50:00,92.944,92.955,92.923,92.955,241999997.0
2006-08-03 03:51:00,92.952,92.952,92.92,92.92,207300003.0
2006-08-03 03:52:00,92.943,92.948,92.922,92.936,260700000.0
2006-08-03 03:53:00,92.922,92.945,92.922,92.944,255500000.0
2006-08-03 03:54:00,92.931,92.952,92.93,92.952,204099997.0
2006-08-03 03:55:00,92.96,92.96,92.925,92.929,261800001.0
2006-08-03 03:56:00,92.951,92.96,92.942,92.96,145799998.0
2006-08-03 03:57:00,92.958,92.968,92.947,92.947,183000002.0
2006-08-03 03:58:00,92.967,92.983,92.949,92.956,299400004.0
2006-08-03 03:59:00,92.946,92.975,92.941,92.975,284000001.0
2006-08-03 04:00:00,92.946,92.982,92.946,92.982,62299999.0
2006-08-03 04:01:00,92.989,92.989,92.966,92.971,183799997.0
2006-08-03 04:02:00,92.976,92.99,92.959,92.981,192200002.0
2006-08-03 04:03:00,92.989,92.991,92.974,92.976,62799999.0
2006-08-03 04:04:00,92.965,92.986,92.965,92.975,249500002.0
2006-08-03 04:05:00,92.985,92.985,92.97,92.97,35899999.0
2006-08-03 04:06:00,92.954,92.991,92.954,92.988,145299999.0
2006-08-03 04:07:00,92.989,92.989,92.968,92.968,19200000.0
2006-08-03 04:08:00,92.958,92.976,92.95,92.972,130500000.0
2006-08-03 04:09:00,92.966,92.972,92.944,92.944,249900001.0
2006-08-03 04:10:00,92.967,92.976,92.945,92.958,179800002.0
2006-08-03 04:11:00,92.938,92.969,92.938,92.952,225000000.0
2006-08-03 04:12:00,92.949,92.975,92.949,92.975,133200000.0
2006-08-03 04:13:00,92.955,92.97,92.951,92.97,202699998.0
2006-08-03 04:14:00,92.968,92.977,92.957,92.974,187099996.0
2006-08-03 04:15:00,92.96,92.975,92.956,92.972,230400000.0
2006-08-03 04:16:00,92.963,92.967,92.945,92.948,152799998.0
2006-08-03 04:17:00,92.963,92.963,92.947,92.95,86899999.0
2006-08-03 04:18:00,92.944,92.969,92.944,92.964,262199998.0
2006-08-03 04:19:00,92.97,92.976,92.952,92.955,248900001.0
2006-08-03 04:20:00,92.931,92.965,92.931,92.965,383299996.0
2006-08-03 04:21:00,92.959,92.976,92.951,92.97,152300001.0
2006-08-03 04:22:00,92.968,92.981,92.968,92.981,14100000.0
2006-08-03 04:23:00,92.985,92.985,92.96,92.971,150100001.0
2006-08-03 04:24:00,92.967,92.974,92.948,92.948,122800002.0
2006-08-03 04:25:00,92.947,92.964,92.941,92.958,271600000.0
2006-08-03 04:26:00,92.937,92.967,92.937,92.967,90400002.0
2006-08-03 04:27:00,92.954,92.966,92.936,92.945,141200005.0
2006-08-03 04:28:00,92.952,92.972,92.952,92.972,149399998.0
2006-08-03 04:29:00,92.965,92.965,92.938,92.938,81400000.0
2006-08-03 04:30:00,92.95,92.953,92.935,92.938,85100000.0
2006-08-03 04:31:00,92.937,92.96,92.931,92.937,326100003.0
2006-08-03 04:32:00,92.957,92.973,92.945,92.95,125800002.0
2006-08-03 04:33:00,92.942,92.963,92.942,92.961,160499998.0
2006-08-03 04:34:00,92.965,92.965,92.945,92.945,53299999.0
2006-08-03 04:35:00,92.949,92.97,92.949,92.97,182399996.0
2006-08-03 04:36:00,92.963,92.963,92.942,92.955,199799996.0
2006-08-03 04:37:00,92.953,92.97,92.95,92.953,170399999.0
2006-08-03 04:38:00,92.952,92.97,92.944,92.965,186199996.0
2006-08-03 04:39:00,92.982,92.982,92.948,92.951,337800003.0
2006-08-03 04:40:00,92.958,92.975,92.957,92.972,173399999.0
2006-08-03 04:41:00,92.975,92.977,92.95,92.958,226600001.0
2006-08-03 04:42:00,92.969,92.972,92.947,92.972,247500000.0
2006-08-03 04:43:00,92.953,92.972,92.953,92.968,181200004.0
2006-08-03 04:44:00,92.972,92.974,92.946,92.946,203899999.0
2006-08-03 04:45:00,92.958,92.958,92.933,92.957,170800000.0
2006-08-03 04:46:00,92.954,92.963,92.937,92.939,249999997.0
2006-08-03 04:47:00,92.952,92.952,92.915,92.915,180399998.0
2006-08-03 04:48:00,92.932,92.95,92.925,92.948,218399999.0
2006-08-03 04:49:00,92.932,92.954,92.919,92.948,178199999.0
2006-08-03 04:50:00,92.945,92.95,92.927,92.932,227599999.0
2006-08-03 04:51:00,92.918,92.941,92.913,92.93,117900001.0
2006-08-03 04:52:00,92.935,92.945,92.921,92.937,85299999.0
2006-08-03 04:53:00,92.929,92.952,92.925,92.945,225500002.0
2006-08-03 04:54:00,92.945,92.945,92.913,92.913,190099996.0
2006-08-03 04:55:00,92.937,92.946,92.924,92.931,257999998.0
2006-08-03 04:56:00,92.934,92.942,92.91,92.916,234799999.0
2006-08-03 04:57:00,92.914,92.93,92.91,92.925,185000003.0
2006-08-03 04:58:00,92.932,92.932,92.91,92.91,60400002.0
2006-08-03 04:59:00,92.912,92.934,92.904,92.921,187699998.0
2006-08-03 05:00:00,92.925,92.942,92.91,92.934,292799996.0
2006-08-03 05:01:00,92.915,92.937,92.899,92.933,304500001.0
2006-08-03 05:02:00,92.912,92.934,92.886,92.928,172599998.0
2006-08-03 05:03:00,92.921,92.923,92.898,92.906,246799997.0
2006-08-03 05:04:00,92.913,92.932,92.9,92.915,299200000.0
2006-08-03 05:05:00,92.912,92.921,92.896,92.91,204299996.0
2006-08-03 05:06:00,92.901,92.923,92.897,92.923,167800000.0
2006-08-03 05:07:00,92.904,92.922,92.901,92.916,66000000.0
2006-08-03 05:08:00,92.915,92.927,92.905,92.923,204399999.0
2006-08-03 05:09:00,92.92,92.92,92.884,92.9,238699998.0
2006-08-03 05:10:00,92.917,92.924,92.887,92.906,263500000.0
2006-08-03 05:11:00,92.932,92.932,92.901,92.918,154799998.0
2006-08-03 05:12:00,92.916,92.929,92.904,92.904,246699997.0
2006-08-03 05:13:00,92.917,92.926,92.887,92.903,246299999.0
2006-08-03 05:14:00,92.898,92.915,92.895,92.913,253200000.0
2006-08-03 05:15:00,92.915,92.922,92.902,92.903,82200000.0
2006-08-03 05:16:00,92.913,92.925,92.898,92.911,322599995.0
2006-08-03 05:17:00,92.884,92.907,92.882,92.907,220499997.0
2006-08-03 05:18:00,92.897,92.91,92.879,92.881,389600000.0
2006-08-03 05:19:00,92.892,92.892,92.864,92.864,175599998.0
2006-08-03 05:20:00,92.884,92.905,92.884,92.89,164700001.0
2006-08-03 05:21:00,92.892,92.904,92.878,92.894,153199998.0
2006-08-03 05:22:00,92.885,92.9,92.872,92.89,197800003.0
2006-08-03 05:23:00,92.874,92.898,92.871,92.878,165200002.0
2006-08-03 05:24:00,92.894,92.902,92.878,92.887,156699998.0
2006-08-03 05:25:00,92.9,92.9,92.872,92.9,236599998.0
2006-08-03 05:26:00,92.882,92.899,92.877,92.899,211199996.0
2006-08-03 05:27:00,92.882,92.895,92.869,92.884,169699998.0
2006-08-03 05:28:00,92.887,92.887,92.854,92.863,110400001.0
2006-08-03 05:29:00,92.855,92.877,92.849,92.849,84500000.0
2006-08-03 05:30:00,92.88,92.899,92.874,92.893,297999995.0
2006-08-03 05:31:00,92.881,92.881,92.864,92.864,29500000.0
2006-08-03 05:32:00,92.865,92.887,92.865,92.884,182199998.0
2006-08-03 05:33:00,92.872,92.89,92.867,92.89,180599998.0
2006-08-03 05:34:00,92.89,92.89,92.88,92.88,80300000.0
2006-08-03 05:35:00,92.868,92.887,92.86,92.884,302799998.0
2006-08-03 05:36:00,92.888,92.888,92.876,92.876,63500000.0
2006-08-03 05:37:00,92.872,92.885,92.859,92.87,95300002.0
2006-08-03 05:38:00,92.863,92.874,92.851,92.859,200899999.0
2006-08-03 05:39:00,92.85,92.877,92.85,92.873,141499998.0
2006-08-03 05:40:00,92.859,92.879,92.851,92.875,197999998.0
2006-08-03 05:41:00,92.867,92.886,92.863,92.863,69799998.0
2006-08-03 05:42:00,92.86,92.878,92.86,92.872,37299999.0
2006-08-03 05:43:00,92.876,92.877,92.848,92.863,160499998.0
2006-08-03 05:44:00,92.874,92.89,92.859,92.863,237300003.0
2006-08-03 05:45:00,92.866,92.884,92.866,92.876,25400000.0
2006-08-03 05:46:00,92.859,92.886,92.859,92.886,44600000.0
2006-08-03 05:47:00,92.863,92.883,92.826,92.866,131900000.0
2006-08-03 05:48:00,92.88,92.88,92.856,92.856,154900001.0
2006-08-03 05:49:00,92.868,92.896,92.864,92.87,244399999.0
2006-08-03 05:50:00,92.882,92.882,92.856,92.877,129100002.0
2006-08-03 05:51:00,92.874,92.892,92.854,92.892,233100000.0
2006-08-03 05:52:00,92.862,92.888,92.862,92.878,255199999.0
2006-08-03 05:53:00,92.882,92.888,92.868,92.877,243400000.0
2006-08-03 05:54:00,92.883,92.885,92.859,92.877,267399997.0
2006-08-03 05:55:00,92.85,92.899,92.85,92.899,188700001.0
2006-08-03 05:56:00,92.906,92.92,92.893,92.91,263000001.0
2006-08-03 05:57:00,92.901,92.913,92.891,92.906,121000001.0
2006-08-03 05:58:00,92.906,92.914,92.89,92.89,179600002.0
2006-08-03 05:59:00,92.917,92.922,92.894,92.915,288099999.0
2006-08-03 06:00:00,92.909,92.93,92.905,92.924,191600001.0
2006-08-03 06:01:00,92.922,92.932,92.896,92.907,308199997.0
2006-08-03 06:02:00,92.902,92.931,92.902,92.922,123700000.0
2006-08-03 06:03:00,92.907,92.931,92.906,92.912,209500001.0
2006-08-03 06:04:00,92.91,92.939,92.91,92.936,90099999.0
2006-08-03 06:05:00,92.921,92.937,92.911,92.93,423599995.0
2006-08-03 06:06:00,92.931,92.945,92.918,92.94,253700001.0
2006-08-03 06:07:00,92.933,92.94,92.916,92.927,37300000.0
2006-08-03 06:08:00,92.928,92.94,92.917,92.94,146999998.0
2006-08-03 06:09:00,92.92,92.945,92.92,92.945,201099996.0
2006-08-03 06:10:00,92.935,92.94,92.909,92.909,200299997.0
2006-08-03 06:11:00,92.914,92.937,92.899,92.934,169899999.0
2006-08-03 06:12:00,92.924,92.931,92.907,92.913,60500000.0
2006-08-03 06:13:00,92.92,92.935,92.92,92.935,97799997.0
2006-08-03 06:14:00,92.919,92.935,92.915,92.928,258800002.0
2006-08-03 06:15:00,92.903,92.934,92.903,92.932,269899994.0
2006-08-03 06:16:00,92.911,92.947,92.911,92.947,163799998.0
2006-08-03 06:17:00,92.92,92.95,92.92,92.95,181199997.0
2006-08-03 06:18:00,92.956,92.958,92.933,92.942,155500000.0
2006-08-03 06:19:00,92.944,92.957,92.931,92.947,103599999.0
2006-08-03 06:20:00,92.944,92.957,92.933,92.952,216200001.0
2006-08-03 06:21:00,92.935,92.967,92.935,92.951,185699997.0
2006-08-03 06:22:00,92.958,92.965,92.944,92.962,283500004.0
2006-08-03 06:23:00,92.953,92.963,92.932,92.963,246199999.0
2006-08-03 06:24:00,92.942,92.965,92.912,92.939,215899999.0
2006-08-03 06:25:00,92.936,92.97,92.936,92.965,255800000.0
2006-08-03 06:26:00,92.955,92.97,92.955,92.97,68100000.0
2006-08-03 06:27:00,92.949,92.97,92.945,92.958,186099997.0
2006-08-03 06:28:00,92.967,92.991,92.956,92.984,227800001.0
2006-08-03 06:29:00,92.974,92.998,92.971,92.982,96499999.0
2006-08-03 06:30:00,92.977,92.993,92.967,92.985,230900002.0
2006-08-03 06:31:00,92.968,92.991,92.967,92.987,122099998.0
2006-08-03 06:32:00,92.976,92.991,92.954,92.982,357199997.0
2006-08-03 06:33:00,92.97,92.998,92.966,92.998,224899998.0
2006-08-03 06:34:00,92.982,93.006,92.976,92.986,158799999.0
2006-08-03 06:35:00,93.002,93.017,92.978,93.007,257300000.0
2006-08-03 06:36:00,92.989,93.009,92.989,93.005,131499999.0
2006-08-03 06:37:00,93.001,93.004,92.981,93.0,209699997.0
2006-08-03 06:38:00,93.009,93.009,92.979,92.979,106500000.0
2006-08-03 06:39:00,92.996,93.011,92.994,93.009,70299998.0
2006-08-03 06:40:00,92.988,93.009,92.987,93.009,124000000.0
2006-08-03 06:41:00,93.007,93.014,92.99,92.99,103500001.0
2006-08-03 06:42:00,92.999,93.01,92.974,92.997,235399996.0
2006-08-03 06:43:00,92.997,93.005,92.982,92.982,184399998.0
2006-08-03 06:44:00,92.99,92.995,92.972,92.978,72100000.0
2006-08-03 06:45:00,92.97,93.006,92.97,93.006,258600000.0
2006-08-03 06:46:00,93.0,93.013,92.991,93.005,201600001.0
2006-08-03 06:47:00,92.988,93.001,92.976,92.999,228300003.0
2006-08-03 06:48:00,93.012,93.012,92.986,93.003,232300001.0
2006-08-03 06:49:00,92.991,93.015,92.983,92.983,225399997.0
2006-08-03 06:50:00,93.003,93.003,92.976,92.992,210799999.0
2006-08-03 06:51:00,92.995,92.997,92.978,92.988,314199999.0
2006-08-03 06:52:00,92.986,92.996,92.961,92.975,221899995.0
2006-08-03 06:53:00,93.006,93.006,92.98,92.983,247999997.0
2006-08-03 06:54:00,92.998,92.998,92.964,92.969,99999999.0
2006-08-03 06:55:00,92.992,92.998,92.979,92.98,221799998.0
2006-08-03 06:56:00,92.992,92.998,92.964,92.976,328999998.0
2006-08-03 06:57:00,92.982,92.998,92.976,92.986,139699999.0
2006-08-03 06:58:00,92.987,93.003,92.968,93.003,287999996.0
2006-08-03 06:59:00,92.993,93.005,92.98,92.988,194800001.0
2006-08-03 07:00:00,92.975,92.992,92.963,92.98,158199998.0
2006-08-03 07:01:00,92.983,92.998,92.978,92.993,200999999.0
2006-08-03 07:02:00,92.971,92.99,92.965,92.985,255600000.0
2006-08-03 07:03:00,92.974,92.992,92.968,92.988,149899998.0
2006-08-03 07:04:00,92.99,93.002,92.972,92.984,198800000.0
2006-08-03 07:05:00,92.969,92.988,92.962,92.987,273100000.0
2006-08-03 07:06:00,92.975,92.991,92.966,92.971,213499999.0
2006-08-03 07:07:00,92.988,93.004,92.987,92.992,123600000.0
2006-08-03 07:08:00,92.987,93.01,92.978,92.995,124499998.0
2006-08-03 07:09:00,92.998,93.002,92.98,93.002,157600000.0
2006-08-03 07:10:00,92.981,93.003,92.978,92.993,187799997.0
2006-08-03 07:11:00,92.973,92.998,92.973,92.973,219100002.0
2006-08-03 07:12:00,92.971,92.994,92.966,92.985,241300001.0
2006-08-03 07:13:00,92.987,92.993,92.962,92.974,344400004.0
2006-08-03 07:14:00,92.985,92.99,92.97,92.97,363499996.0
2006-08-03 07:15:00,92.975,92.988,92.962,92.982,216500001.0
2006-08-03 07:16:00,92.955,92.985,92.949,92.98,249100000.0
2006-08-03 07:17:00,92.958,92.984,92.958,92.975,263999996.0
2006-08-03 07:18:00,92.955,92.971,92.955,92.969,103900000.0
2006-08-03 07:19:00,92.967,92.985,92.955,92.96,262400005.0
2006-08-03 07:20:00,92.957,92.974,92.951,92.967,262500000.0
2006-08-03 07:21:00,92.949,92.965,92.944,92.944,190999999.0
2006-08-03 07:22:00,92.968,92.979,92.945,92.95,270299997.0
2006-08-03 07:23:00,92.955,92.986,92.948,92.976,291899994.0
2006-08-03 07:24:00,92.977,92.981,92.962,92.97,258200001.0
2006-08-03 07:25:00,92.968,92.986,92.967,92.983,159999997.0
2006-08-03 07:26:00,92.985,92.985,92.94,92.964,216400002.0
2006-08-03 07:27:00,92.948,92.977,92.948,92.975,119799999.0
2006-08-03 07:28:00,92.974,92.983,92.957,92.967,294499998.0
2006-08-03 07:29:00,92.986,92.999,92.966,92.966,272099998.0
2006-08-03 07:30:00,92.974,92.986,92.971,92.975,129199998.0
2006-08-03 07:31:00,92.97,92.992,92.964,92.984,130099997.0
2006-08-03 07:32:00,92.992,92.996,92.976,92.976,213600001.0
2006-08-03 07:33:00,92.985,92.99,92.943,92.974,127599999.0
2006-08-03 07:34:00,92.984,93.003,92.969,92.981,166899998.0
2006-08-03 07:35:00,92.98,93.003,92.974,92.992,340999998.0
2006-08-03 07:36:00,92.971,92.998,92.969,92.983,187700000.0
2006-08-03 07:37:00,92.987,92.988,92.958,92.975,300199997.0
2006-08-03 07:38:00,92.957,92.98,92.957,92.967,138700001.0
2006-08-03 07:39:00,92.977,92.995,92.966,92.988,283200000.0
2006-08-03 07:40:00,92.967,92.996,92.967,92.992,106800000.0
2006-08-03 07:41:00,92.998,93.008,92.981,92.995,170900000.0
2006-08-03 07:42:00,93.003,93.011,92.977,92.986,333299997.0
2006-08-03 07:43:00,92.97,92.99,92.968,92.988,351099994.0
2006-08-03 07:44:00,92.986,92.995,92.967,92.99,129799998.0
2006-08-03 07:45:00,92.963,92.963,92.883,92.883,181900000.0
2006-08-03 07:46:00,92.893,92.893,92.856,92.868,155700002.0
2006-08-03 07:47:00,92.875,92.906,92.875,92.906,138499999.0
2006-08-03 07:48:00,92.905,92.917,92.893,92.899,159299998.0
2006-08-03 07:49:00,92.909,92.942,92.908,92.936,241699998.0
2006-08-03 07:50:00,92.938,92.942,92.916,92.921,132600000.0
2006-08-03 07:51:00,92.947,92.947,92.927,92.928,253000001.0
2006-08-03 07:52:00,92.939,92.946,92.919,92.925,167000001.0
2006-08-03 07:53:00,92.927,92.959,92.927,92.943,303500005.0
2006-08-03 07:54:00,92.936,92.96,92.936,92.942,147199999.0
2006-08-03 07:55:00,92.956,92.976,92.949,92.973,243199998.0
2006-08-03 07:56:00,92.985,92.985,92.961,92.963,172700001.0
2006-08-03 07:57:00,92.976,92.976,92.955,92.958,235500001.0
2006-08-03 07:58:00,92.95,92.975,92.95,92.975,135000001.0
2006-08-03 07:59:00,92.977,92.989,92.966,92.968,265700000.0
2006-08-03 08:00:00,92.979,92.996,92.966,92.981,185099996.0
2006-08-03 08:01:00,92.995,93.0,92.971,92.971,235999994.0
2006-08-03 08:02:00,92.986,93.001,92.982,93.001,135100001.0
2006-08-03 08:03:00,92.993,92.998,92.968,92.974,243099997.0
2006-08-03 08:04:00,92.971,92.985,92.957,92.978,202200001.0
2006-08-03 08:05:00,92.955,92.972,92.946,92.959,219299999.0
2006-08-03 08:06:00,92.945,92.968,92.944,92.957,305799998.0
2006-08-03 08:07:00,92.95,92.966,92.93,92.94,249799998.0
2006-08-03 08:08:00,92.942,92.959,92.916,92.929,245299996.0
2006-08-03 08:09:00,92.904,92.944,92.904,92.944,194900001.0
2006-08-03 08:10:00,92.939,92.939,92.915,92.924,210299998.0
2006-08-03 08:11:00,92.916,92.944,92.915,92.92,224699999.0
2006-08-03 08:12:00,92.927,92.944,92.916,92.927,158000000.0
2006-08-03 08:13:00,92.932,92.932,92.901,92.901,266999999.0
2006-08-03 08:14:00,92.914,92.927,92.899,92.922,376399998.0
2006-08-03 08:15:00,92.932,92.932,92.885,92.885,330100003.0
2006-08-03 08:16:00,92.898,92.911,92.882,92.904,91700000.0
2006-08-03 08:17:00,92.922,92.933,92.906,92.913,221999999.0
2006-08-03 08:18:00,92.93,92.952,92.919,92.934,250500000.0
2006-08-03 08:19:00,92.97,92.981,92.95,92.972,165799998.0
2006-08-03 08:20:00,92.955,92.981,92.947,92.956,242699997.0
2006-08-03 08:21:00,92.977,92.984,92.963,92.965,323000001.0
2006-08-03 08:22:00,92.977,92.989,92.955,92.955,103400000.0
2006-08-03 08:23:00,92.945,92.979,92.941,92.979,64800000.0
2006-08-03 08:24:00,92.968,92.98,92.95,92.97,354599995.0
2006-08-03 08:25:00,92.971,92.993,92.957,92.978,204799999.0
2006-08-03 08:26:00,92.99,93.017,92.99,93.012,160099999.0
2006-08-03 08:27:00,93.01,93.022,92.994,93.001,328599998.0
2006-08-03 08:28:00,93.007,93.018,92.98,92.989,201600000.0
2006-08-03 08:29:00,92.988,93.001,92.975,92.975,166599998.0
2006-08-03 08:30:00,92.976,92.992,92.963,92.992,200999999.0
2006-08-03 08:31:00,92.989,93.001,92.96,92.979,177799995.0
2006-08-03 08:32:00,92.967,92.986,92.962,92.986,241999997.0
2006-08-03 08:33:00,92.99,92.998,92.97,92.97,122900000.0
2006-08-03 08:34:00,92.978,93.006,92.972,93.006,205700001.0
2006-08-03 08:35:00,92.993,93.014,92.987,92.996,196500001.0
2006-08-03 08:36:00,92.991,93.033,92.981,93.001,411700002.0
2006-08-03 08:37:00,93.012,93.014,92.986,92.999,163700001.0
2006-08-03 08:38:00,92.974,92.992,92.967,92.986,134600000.0
2006-08-03 08:39:00,92.983,93.001,92.963,92.977,216600000.0
2006-08-03 08:40:00,92.977,92.992,92.975,92.987,179200000.0
2006-08-03 08:41:00,92.967,92.984,92.963,92.982,194099997.0
2006-08-03 08:42:00,92.97,92.992,92.958,92.978,169400000.0
2006-08-03 08:43:00,92.972,92.995,92.965,92.984,241599997.0
2006-08-03 08:44:00,92.993,93.006,92.972,92.972,170900000.0
2006-08-03 08:45:00,92.997,92.997,92.973,92.983,250899999.0
2006-08-03 08:46:00,92.976,92.995,92.972,92.975,183900002.0
2006-08-03 08:47:00,93.0,93.017,92.984,92.995,186199999.0
2006-08-03 08:48:00,93.011,93.013,92.989,92.989,212599997.0
2006-08-03 08:49:00,92.991,92.999,92.973,92.986,291600000.0
2006-08-03 08:50:00,92.985,93.006,92.964,92.987,130699998.0
2006-08-03 08:51:00,92.988,93.004,92.953,92.98,200800000.0
2006-08-03 08:52:00,92.994,92.994,92.97,92.97,107200001.0
2006-08-03 08:53:00,92.983,92.999,92.965,92.993,141199997.0
2006-08-03 08:54:00,92.975,92.993,92.974,92.992,185800002.0
2006-08-03 08:55:00,92.992,93.0,92.977,92.979,173100002.0
2006-08-03 08:56:00,92.997,92.997,92.964,92.964,231300001.0
2006-08-03 08:57:00,92.986,92.996,92.971,92.98,305400004.0
2006-08-03 08:58:00,92.995,93.001,92.978,92.983,209399998.0
2006-08-03 08:59:00,92.977,93.002,92.977,92.999,128999997.0
2006-08-03 09:00:00,92.989,93.005,92.97,93.005,259599997.0
2006-08-03 09:01:00,92.985,93.008,92.985,93.003,209899998.0
2006-08-03 09:02:00,92.992,93.01,92.982,92.993,301600001.0
2006-08-03 09:03:00,92.989,93.004,92.983,92.997,211600000.0
2006-08-03 09:04:00,92.975,93.011,92.975,93.003,168700000.0
2006-08-03 09:05:00,93.013,93.026,92.995,93.006,221700002.0
2006-08-03 09:06:00,93.031,93.031,93.006,93.006,277399996.0
2006-08-03 09:07:00,93.026,93.047,93.012,93.028,348799996.0
2006-08-03 09:08:00,92.992,93.042,92.992,93.032,247400003.0
2006-08-03 09:09:00,93.031,93.032,93.005,93.018,236999997.0
2006-08-03 09:10:00,93.027,93.027,93.003,93.003,163299999.0
2006-08-03 09:11:00,93.015,93.033,93.01,93.027,203600000.0
2006-08-03 09:12:00,93.007,93.027,93.001,93.023,286900003.0
2006-08-03 09:13:00,92.993,93.009,92.974,93.006,243200000.0
2006-08-03 09:14:00,93.0,93.014,92.983,92.991,289000001.0
2006-08-03 09:15:00,92.996,93.013,92.982,93.0,146600000.0
2006-08-03 09:16:00,93.013,93.015,92.998,92.998,46000000.0
2006-08-03 09:17:00,93.022,93.022,92.984,92.996,287600001.0
2006-08-03 09:18:00,92.994,93.018,92.994,93.008,150400001.0
2006-08-03 09:19:00,93.008,93.023,92.999,93.001,159699999.0
2006-08-03 09:20:00,93.0,93.015,92.968,92.988,322699998.0
2006-08-03 09:21:00,92.968,93.004,92.966,92.997,215200000.0
2006-08-03 09:22:00,92.983,93.023,92.983,93.019,197199997.0
2006-08-03 09:23:00,93.017,93.025,93.002,93.006,233999997.0
2006-08-03 09:24:00,93.021,93.05,93.008,93.014,324399996.0
2006-08-03 09:25:00,93.028,93.058,93.007,93.027,324600000.0
2006-08-03 09:26:00,93.017,93.043,93.017,93.043,22800000.0
2006-08-03 09:27:00,93.036,93.049,93.012,93.027,272700001.0
2006-08-03 09:28:00,93.027,93.035,93.007,93.009,351999995.0
2006-08-03 09:29:00,93.035,93.035,93.009,93.023,162699997.0
2006-08-03 09:30:00,93.009,93.033,93.005,93.01,264099998.0
2006-08-03 09:31:00,93.027,93.032,93.013,93.015,107600000.0
2006-08-03 09:32:00,93.031,93.032,93.01,93.021,290299998.0
2006-08-03 09:33:00,93.011,93.025,92.993,93.002,158699998.0
2006-08-03 09:34:00,92.992,93.023,92.992,93.013,216199997.0
2006-08-03 09:35:00,92.986,93.014,92.986,93.004,327299997.0
2006-08-03 09:36:00,93.004,93.02,92.997,93.015,232599995.0
2006-08-03 09:37:00,93.013,93.016,92.982,92.991,291999996.0
2006-08-03 09:38:00,93.006,93.023,92.993,93.011,413400000.0
2006-08-03 09:39:00,92.992,93.011,92.985,93.011,241000001.0
2006-08-03 09:40:00,93.01,93.011,92.988,92.994,290399997.0
2006-08-03 09:41:00,93.017,93.017,92.989,92.994,218299998.0
2006-08-03 09:42:00,93.001,93.007,92.979,92.999,370800004.0
2006-08-03 09:43:00,92.995,93.008,92.974,92.998,123499999.0
2006-08-03 09:44:00,93.008,93.012,92.989,92.991,168199998.0
2006-08-03 09:45:00,93.012,93.023,92.991,92.996,264600000.0
2006-08-03 09:46:00,93.003,93.021,93.003,93.003,239899999.0
2006-08-03 09:47:00,93.025,93.032,93.006,93.01,154900002.0
2006-08-03 09:48:00,93.022,93.028,92.999,93.014,204800000.0
2006-08-03 09:49:00,93.035,93.048,93.028,93.042,153499998.0
2006-08-03 09:50:00,93.024,93.047,93.019,93.035,429699993.0
2006-08-03 09:51:00,93.013,93.042,93.013,93.042,135900003.0
2006-08-03 09:52:00,93.014,93.037,93.014,93.028,152999999.0
2006-08-03 09:53:00,93.014,93.034,93.005,93.023,255200004.0
2006-08-03 09:54:00,93.023,93.036,93.019,93.03,145900002.0
2006-08-03 09:55:00,93.008,93.044,93.008,93.041,305900001.0
2006-08-03 09:56:00,93.048,93.05,93.025,93.035,191999999.0
2006-08-03 09:57:00,93.031,93.054,93.027,93.037,348600001.0
2006-08-03 09:58:00,93.043,93.058,93.02,93.035,267499997.0
2006-08-03 09:59:00,93.043,93.07,93.04,93.053,151700001.0
2006-08-03 10:00:00,93.045,93.045,93.027,93.042,51200001.0
2006-08-03 10:01:00,93.045,93.065,93.017,93.038,243500002.0
2006-08-03 10:02:00,93.036,93.052,93.032,93.037,140399997.0
2006-08-03 10:03:00,93.02,93.046,93.018,93.032,211900003.0
2006-08-03 10:04:00,93.03,93.049,93.022,93.027,254099996.0
2006-08-03 10:05:00,93.026,93.049,93.018,93.043,243600000.0
2006-08-03 10:06:00,93.043,93.063,93.038,93.056,222899997.0
2006-08-03 10:07:00,93.054,93.063,93.035,93.036,281000003.0
2006-08-03 10:08:00,93.035,93.064,93.035,93.064,239899998.0
2006-08-03 10:09:00,93.041,93.058,93.035,93.049,150000003.0
2006-08-03 10:10:00,93.026,93.056,93.022,93.037,334800001.0
2006-08-03 10:11:00,93.047,93.054,93.031,93.038,216100000.0
2006-08-03 10:12:00,93.041,93.05,93.009,93.009,227800002.0
2006-08-03 10:13:00,93.015,93.035,93.01,93.035,97999998.0
2006-08-03 10:14:00,93.017,93.036,93.003,93.029,221800002.0
2006-08-03 10:15:00,93.039,93.055,93.029,93.052,286600000.0
2006-08-03 10:16:00,93.051,93.063,93.031,93.049,215799999.0
2006-08-03 10:17:00,93.053,93.061,93.031,93.031,159099998.0
2006-08-03 10:18:00,93.037,93.057,93.037,93.043,166299998.0
2006-08-03 10:19:00,93.032,93.068,93.032,93.065,249200002.0
2006-08-03 10:20:00,93.056,93.068,93.036,93.062,266899994.0
2006-08-03 10:21:00,93.055,93.066,93.042,93.053,189500005.0
2006-08-03 10:22:00,93.047,93.06,93.035,93.058,334500000.0
2006-08-03 10:23:00,93.052,93.064,93.034,93.041,176700002.0
2006-08-03 10:24:00,93.038,93.057,93.028,93.057,180699996.0
2006-08-03 10:25:00,93.038,93.063,93.038,93.063,236500000.0
2006-08-03 10:26:00,93.067,93.067,93.035,93.035,208800000.0
2006-08-03 10:27:00,93.045,93.07,93.045,93.063,65699998.0
2006-08-03 10:28:00,93.037,93.068,93.037,93.058,223699996.0
2006-08-03 10:29:00,93.058,93.068,93.04,93.04,201600000.0
2006-08-03 10:30:00,93.059,93.072,93.035,93.05,229900005.0
2006-08-03 10:31:00,93.06,93.06,93.011,93.037,143599999.0
2006-08-03 10:32:00,93.039,93.068,93.039,93.06,267100001.0
2006-08-03 10:33:00,93.052,93.065,93.035,93.048,221099999.0
2006-08-03 10:34:00,93.045,93.051,93.028,93.031,182000000.0
2006-08-03 10:35:00,93.028,93.041,93.016,93.024,46700000.0
2006-08-03 10:36:00,93.032,93.058,93.029,93.053,243499998.0
2006-08-03 10:37:00,93.032,93.066,93.029,93.066,240699999.0
2006-08-03 10:38:00,93.063,93.063,93.039,93.039,138699999.0
2006-08-03 10:39:00,93.067,93.072,93.042,93.053,257000002.0
2006-08-03 10:40:00,93.037,93.067,93.037,93.062,288900000.0
2006-08-03 10:41:00,93.063,93.075,93.058,93.069,196700002.0
2006-08-03 10:42:00,93.075,93.1,93.055,93.085,259900000.0
2006-08-03 10:43:00,93.11,93.131,93.099,93.11,339099998.0
2006-08-03 10:44:00,93.119,93.137,93.104,93.12,442300000.0
2006-08-03 10:45:00,93.116,93.129,93.108,93.129,296399993.0
2006-08-03 10:46:00,93.093,93.131,93.077,93.131,177499999.0
2006-08-03 10:47:00,93.131,93.153,93.127,93.153,190800000.0
2006-08-03 10:48:00,93.137,93.15,93.125,93.132,136300001.0
2006-08-03 10:49:00,93.151,93.16,93.13,93.15,95599999.0
2006-08-03 10:50:00,93.158,93.158,93.12,93.12,252900000.0
2006-08-03 10:51:00,93.133,93.151,93.123,93.137,312200000.0
2006-08-03 10:52:00,93.127,93.142,93.11,93.12,196699997.0
2006-08-03 10:53:00,93.127,93.14,93.112,93.14,272599997.0
2006-08-03 10:54:00,93.12,93.147,93.098,93.144,270200000.0
2006-08-03 10:55:00,93.145,93.155,93.132,93.141,248500002.0
2006-08-03 10:56:00,93.125,93.147,93.115,93.147,263699997.0
2006-08-03 10:57:00,93.149,93.152,93.129,93.134,309800007.0
2006-08-03 10:58:00,93.148,93.155,93.13,93.142,273399998.0
2006-08-03 10:59:00,93.125,93.15,93.124,93.142,233099998.0
2006-08-03 11:00:00,93.143,93.154,93.128,93.146,278600001.0
2006-08-03 11:01:00,93.153,93.159,93.139,93.155,257600000.0
2006-08-03 11:02:00,93.158,93.165,93.136,93.141,184799997.0
2006-08-03 11:03:00,93.163,93.164,93.139,93.14,183499996.0
2006-08-03 11:04:00,93.167,93.167,93.142,93.142,205299995.0
2006-08-03 11:05:00,93.138,93.164,93.138,93.155,364499998.0
2006-08-03 11:06:00,93.147,93.165,93.131,93.151,200300000.0
2006-08-03 11:07:00,93.165,93.192,93.163,93.185,199299999.0
2006-08-03 11:08:00,93.179,93.196,93.159,93.167,184099997.0
2006-08-03 11:09:00,93.178,93.2,93.173,93.188,289800000.0
2006-08-03 11:10:00,93.168,93.192,93.165,93.192,179900004.0
2006-08-03 11:11:00,93.184,93.199,93.161,93.186,341200002.0
2006-08-03 11:12:00,93.204,93.208,93.183,93.19,148600000.0
2006-08-03 11:13:00,93.18,93.209,93.18,93.208,187399997.0
2006-08-03 11:14:00,93.192,93.207,93.179,93.195,332299997.0
2006-08-03 11:15:00,93.199,93.227,93.176,93.204,331600000.0
2006-08-03 11:16:00,93.232,93.244,93.214,93.227,172599998.0
2006-08-03 11:17:00,93.238,93.265,93.23,93.249,207699997.0
2006-08-03 11:18:00,93.244,93.284,93.24,93.25,323299997.0
2006-08-03 11:19:00,93.24,93.25,93.224,93.231,137900000.0
2006-08-03 11:20:00,93.249,93.249,93.221,93.236,498100000.0
2006-08-03 11:21:00,93.247,93.255,93.227,93.238,308100000.0
2006-08-03 11:22:00,93.227,93.247,93.221,93.24,201599995.0
2006-08-03 11:23:00,93.217,93.237,93.213,93.228,275999999.0
2006-08-03 11:24:00,93.22,93.249,93.22,93.229,181399999.0
2006-08-03 11:25:00,93.232,93.248,93.213,93.235,159899998.0
2006-08-03 11:26:00,93.228,93.24,93.211,93.233,256000003.0
2006-08-03 11:27:00,93.22,93.235,93.21,93.231,217100001.0
2006-08-03 11:28:00,93.223,93.24,93.21,93.228,238899999.0
2006-08-03 11:29:00,93.221,93.231,93.198,93.214,263200000.0
2006-08-03 11:30:00,93.215,93.238,93.211,93.238,237099996.0
2006-08-03 11:31:00,93.257,93.298,93.257,93.273,180599999.0
2006-08-03 11:32:00,93.292,93.319,93.29,93.3,264700002.0
2006-08-03 11:33:00,93.293,93.304,93.263,93.263,220999997.0
2006-08-03 11:34:00,93.265,93.287,93.26,93.272,270099999.0
2006-08-03 11:35:00,93.268,93.282,93.255,93.266,187000005.0
2006-08-03 11:36:00,93.251,93.251,93.226,93.226,258700000.0
2006-08-03 11:37:00,93.232,93.253,93.228,93.231,161399997.0
2006-08-03 11:38:00,93.244,93.244,93.215,93.215,225400000.0
2006-08-03 11:39:00,93.213,93.237,93.213,93.223,204400001.0
2006-08-03 11:40:00,93.212,93.24,93.202,93.24,289500001.0
2006-08-03 11:41:00,93.234,93.255,93.229,93.243,278900000.0
2006-08-03 11:42:00,93.253,93.253,93.23,93.244,210200000.0
2006-08-03 11:43:00,93.218,93.242,93.216,93.235,162099997.0
2006-08-03 11:44:00,93.217,93.243,93.217,93.24,380800002.0
2006-08-03 11:45:00,93.222,93.245,93.222,93.245,297799999.0
2006-08-03 11:46:00,93.224,93.224,93.195,93.199,138200000.0
2006-08-03 11:47:00,93.196,93.213,93.188,93.209,230599999.0
2006-08-03 11:48:00,93.198,93.221,93.185,93.215,216500003.0
2006-08-03 11:49:00,93.212,93.224,93.196,93.196,268899997.0
2006-08-03 11:50:00,93.193,93.223,93.193,93.207,320000006.0
2006-08-03 11:51:00,93.189,93.212,93.184,93.212,249499996.0
2006-08-03 11:52:00,93.211,93.23,93.203,93.226,242799996.0
2006-08-03 11:53:00,93.236,93.252,93.225,93.233,154000000.0
2006-08-03 11:54:00,93.221,93.25,93.216,93.229,140399999.0
2006-08-03 11:55:00,93.231,93.268,93.231,93.255,211899998.0
2006-08-03 11:56:00,93.243,93.257,93.228,93.243,174899998.0
2006-08-03 11:57:00,93.224,93.245,93.216,93.228,170099998.0
2006-08-03 11:58:00,93.219,93.226,93.199,93.202,176499998.0
2006-08-03 11:59:00,93.206,93.23,93.202,93.225,429200000.0
2006-08-03 12:00:00,93.227,93.25,93.208,93.238,210500002.0
2006-08-03 12:01:00,93.223,93.24,93.212,93.234,179399998.0
2006-08-03 12:02:00,93.213,93.233,93.194,93.224,185600003.0
2006-08-03 12:03:00,93.222,93.256,93.212,93.238,239499996.0
2006-08-03 12:04:00,93.223,93.249,93.223,93.247,306899998.0
2006-08-03 12:05:00,93.227,93.245,93.219,93.229,127899999.0
2006-08-03 12:06:00,93.211,93.228,93.2,93.228,181799999.0
2006-08-03 12:07:00,93.22,93.222,93.202,93.203,341499998.0
2006-08-03 12:08:00,93.217,93.225,93.199,93.2,255000000.0
2006-08-03 12:09:00,93.193,93.219,93.193,93.206,170200000.0
2006-08-03 12:10:00,93.185,93.207,93.184,93.203,232900002.0
2006-08-03 12:11:00,93.172,93.195,93.166,93.181,133700001.0
2006-08-03 12:12:00,93.172,93.192,93.155,93.165,350200003.0
2006-08-03 12:13:00,93.205,93.208,93.18,93.18,218199995.0
2006-08-03 12:14:00,93.205,93.205,93.173,93.189,278099999.0
2006-08-03 12:15:00,93.179,93.196,93.147,93.167,279399999.0
2006-08-03 12:16:00,93.157,93.199,93.157,93.194,227500000.0
2006-08-03 12:17:00,93.196,93.209,93.174,93.174,252000002.0
2006-08-03 12:18:00,93.178,93.204,93.17,93.196,183800000.0
2006-08-03 12:19:00,93.203,93.203,93.184,93.184,202799995.0
2006-08-03 12:20:00,93.183,93.201,93.183,93.201,201999998.0
2006-08-03 12:21:00,93.184,93.207,93.179,93.197,363200000.0
2006-08-03 12:22:00,93.193,93.193,93.168,93.173,234799998.0
2006-08-03 12:23:00,93.193,93.193,93.168,93.183,111900001.0
2006-08-03 12:24:00,93.193,93.203,93.18,93.187,159299996.0
2006-08-03 12:25:00,93.174,93.203,93.168,93.185,107999999.0
2006-08-03 12:26:00,93.188,93.2,93.17,93.19,149799999.0
2006-08-03 12:27:00,93.192,93.192,93.168,93.169,209899999.0
2006-08-03 12:28:00,93.173,93.194,93.172,93.173,304199998.0
2006-08-03 12:29:00,93.173,93.195,93.164,93.183,344099997.0
2006-08-03 12:30:00,93.17,93.187,93.152,93.166,264900000.0
2006-08-03 12:31:00,93.198,93.201,93.175,93.193,234599996.0
2006-08-03 12:32:00,93.196,93.207,93.182,93.194,232299999.0
2006-08-03 12:33:00,93.201,93.207,93.182,93.189,162599996.0
2006-08-03 12:34:00,93.192,93.207,93.176,93.176,263999999.0
2006-08-03 12:35:00,93.197,93.215,93.185,93.202,190200001.0
2006-08-03 12:36:00,93.205,93.23,93.201,93.216,206800000.0
2006-08-03 12:37:00,93.202,93.22,93.201,93.216,151099999.0
2006-08-03 12:38:00,93.186,93.201,93.169,93.19,175100000.0
2006-08-03 12:39:00,93.183,93.187,93.162,93.172,279300000.0
2006-08-03 12:40:00,93.171,93.195,93.17,93.181,96800001.0
2006-08-03 12:41:00,93.167,93.184,93.166,93.182,116900000.0
2006-08-03 12:42:00,93.172,93.187,93.156,93.179,185399999.0
2006-08-03 12:43:00,93.182,93.188,93.164,93.164,289599998.0
2006-08-03 12:44:00,93.164,93.182,93.16,93.178,153399999.0
2006-08-03 12:45:00,93.161,93.19,93.161,93.178,363300004.0
2006-08-03 12:46:00,93.174,93.185,93.149,93.167,212399998.0
2006-08-03 12:47:00,93.161,93.173,93.139,93.139,232999997.0
2006-08-03 12:48:00,93.14,93.173,93.14,93.164,304299997.0
2006-08-03 12:49:00,93.168,93.176,93.155,93.166,183499999.0
2006-08-03 12:50:00,93.173,93.173,93.148,93.157,194500001.0
2006-08-03 12:51:00,93.145,93.168,93.14,93.168,280199999.0
2006-08-03 12:52:00,93.163,93.171,93.145,93.16,262399998.0
2006-08-03 12:53:00,93.133,93.157,93.086,93.123,150000002.0
2006-08-03 12:54:00,93.156,93.163,93.136,93.145,126799999.0
2006-08-03 12:55:00,93.156,93.183,93.147,93.175,275000004.0
2006-08-03 12:56:00,93.183,93.183,93.156,93.161,128000000.0
2006-08-03 12:57:00,93.17,93.17,93.152,93.163,84300002.0
2006-08-03 12:58:00,93.15,93.17,93.145,93.163,223299994.0
2006-08-03 12:59:00,93.147,93.17,93.132,93.155,143500000.0
2006-08-03 13:00:00,93.165,93.173,93.144,93.146,379400001.0
2006-08-03 13:01:00,93.162,93.165,93.144,93.146,177100000.0
2006-08-03 13:02:00,93.165,93.17,93.147,93.149,242499999.0
2006-08-03 13:03:00,93.162,93.17,93.15,93.153,144100000.0
2006-08-03 13:04:00,93.165,93.17,93.147,93.165,190500000.0
2006-08-03 13:05:00,93.165,93.17,93.146,93.146,135000003.0
2006-08-03 13:06:00,93.14,93.17,93.14,93.15,317699997.0
2006-08-03 13:07:00,93.14,93.17,93.136,93.158,297899997.0
2006-08-03 13:08:00,93.165,93.17,93.15,93.158,121099996.0
2006-08-03 13:09:00,93.146,93.17,93.144,93.165,297500004.0
2006-08-03 13:10:00,93.165,93.17,93.149,93.15,204200000.0
2006-08-03 13:11:00,93.168,93.17,93.144,93.152,129399999.0
2006-08-03 13:12:00,93.163,93.223,93.163,93.223,284500002.0
2006-08-03 13:13:00,93.217,93.25,93.217,93.232,171899999.0
2006-08-03 13:14:00,93.241,93.274,93.23,93.249,263099996.0
2006-08-03 13:15:00,93.267,93.282,93.253,93.253,221499996.0
2006-08-03 13:16:00,93.27,93.287,93.257,93.266,180999998.0
2006-08-03 13:17:00,93.289,93.294,93.231,93.294,223399993.0
2006-08-03 13:18:00,93.26,93.289,93.26,93.289,185100003.0
2006-08-03 13:19:00,93.28,93.284,93.251,93.251,245599998.0
2006-08-03 13:20:00,93.258,93.271,93.248,93.262,236600000.0
2006-08-03 13:21:00,93.26,93.267,93.243,93.245,247599994.0
2006-08-03 13:22:00,93.247,93.282,93.247,93.264,272000001.0
2006-08-03 13:23:00,93.263,93.274,93.25,93.26,163399999.0
2006-08-03 13:24:00,93.272,93.274,93.255,93.272,422900002.0
2006-08-03 13:25:00,93.252,93.27,93.233,93.254,246399994.0
2006-08-03 13:26:00,93.262,93.262,93.222,93.229,343700003.0
2006-08-03 13:27:00,93.223,93.245,93.215,93.224,126199999.0
2006-08-03 13:28:00,93.244,93.244,93.203,93.203,296699997.0
2006-08-03 13:29:00,93.205,93.226,93.191,93.226,149600001.0
2006-08-03 13:30:00,93.212,93.227,93.19,93.22,189500003.0
2006-08-03 13:31:00,93.202,93.227,93.202,93.227,245899993.0
2006-08-03 13:32:00,93.219,93.229,93.203,93.206,178700002.0
2006-08-03 13:33:00,93.21,93.227,93.197,93.197,226799997.0
2006-08-03 13:34:00,93.215,93.225,93.2,93.217,312600001.0
2006-08-03 13:35:00,93.205,93.232,93.205,93.231,321599998.0
2006-08-03 13:36:00,93.234,93.253,93.22,93.239,289700000.0
2006-08-03 13:37:00,93.221,93.236,93.203,93.221,101700004.0
2006-08-03 13:38:00,93.21,93.225,93.185,93.206,158300001.0
2006-08-03 13:39:00,93.218,93.226,93.192,93.211,280600000.0
2006-08-03 13:40:00,93.214,93.228,93.202,93.218,280099996.0
2006-08-03 13:41:00,93.202,93.223,93.199,93.217,133300001.0
2006-08-03 13:42:00,93.201,93.222,93.192,93.21,303899997.0
2006-08-03 13:43:00,93.206,93.222,93.198,93.222,152899999.0
2006-08-03 13:44:00,93.23,93.23,93.21,93.21,179400001.0
2006-08-03 13:45:00,93.225,93.23,93.202,93.202,207800000.0
2006-08-03 13:46:00,93.22,93.227,93.201,93.21,90000000.0
2006-08-03 13:47:00,93.175,93.216,93.142,93.157,295600001.0
2006-08-03 13:48:00,93.141,93.154,93.125,93.154,270300002.0
2006-08-03 13:49:00,93.16,93.178,93.138,93.159,107100001.0
2006-08-03 13:50:00,93.169,93.199,93.169,93.193,298299991.0
2006-08-03 13:51:00,93.189,93.21,93.178,93.199,68100000.0
2006-08-03 13:52:00,93.18,93.227,93.18,93.218,270999999.0
2006-08-03 13:53:00,93.207,93.207,93.174,93.183,332299994.0
2006-08-03 13:54:00,93.168,93.194,93.156,93.187,298399997.0
2006-08-03 13:55:00,93.197,93.21,93.192,93.194,101899998.0
2006-08-03 13:56:00,93.222,93.227,93.204,93.215,250300000.0
2006-08-03 13:57:00,93.211,93.228,93.192,93.2,248699999.0
2006-08-03 13:58:00,93.222,93.239,93.213,93.214,123300000.0
2006-08-03 13:59:00,93.223,93.237,93.204,93.218,252100002.0
2006-08-03 14:00:00,93.213,93.233,93.211,93.232,218499995.0
2006-08-03 14:01:00,93.228,93.232,93.207,93.22,226299999.0
2006-08-03 14:02:00,93.233,93.245,93.22,93.226,159699998.0
2006-08-03 14:03:00,93.233,93.239,93.204,93.212,241799999.0
2006-08-03 14:04:00,93.226,93.249,93.214,93.214,409299998.0
2006-08-03 14:05:00,93.238,93.238,93.193,93.193,122399999.0
2006-08-03 14:06:00,93.213,93.237,93.195,93.221,214399996.0
2006-08-03 14:07:00,93.234,93.238,93.214,93.217,284899998.0
2006-08-03 14:08:00,93.226,93.25,93.221,93.229,223700002.0
2006-08-03 14:09:00,93.248,93.262,93.235,93.246,121000001.0
2006-08-03 14:10:00,93.235,93.256,93.208,93.24,120200000.0
2006-08-03 14:11:00,93.23,93.239,93.204,93.219,207200000.0
2006-08-03 14:12:00,93.247,93.247,93.209,93.209,222399999.0
2006-08-03 14:13:00,93.233,93.243,93.217,93.217,154500000.0
2006-08-03 14:14:00,93.235,93.235,93.203,93.209,39700000.0
2006-08-03 14:15:00,93.202,93.215,93.181,93.201,188699998.0
2006-08-03 14:16:00,93.217,93.229,93.201,93.201,145699998.0
2006-08-03 14:17:00,93.185,93.212,93.185,93.204,182200000.0
2006-08-03 14:18:00,93.212,93.223,93.187,93.188,331400002.0
2006-08-03 14:19:00,93.202,93.237,93.199,93.225,164699999.0
2006-08-03 14:20:00,93.22,93.235,93.193,93.215,240600000.0
2006-08-03 14:21:00,93.222,93.228,93.199,93.216,232299998.0
2006-08-03 14:22:00,93.186,93.211,93.179,93.196,227100000.0
2006-08-03 14:23:00,93.169,93.186,93.151,93.171,241399999.0
2006-08-03 14:24:00,93.182,93.206,93.17,93.183,234599997.0
2006-08-03 14:25:00,93.19,93.201,93.165,93.171,248800001.0
2006-08-03 14:26:00,93.181,93.192,93.153,93.167,189200001.0
2006-08-03 14:27:00,93.176,93.199,93.163,93.189,138399999.0
2006-08-03 14:28:00,93.195,93.212,93.177,93.177,310299997.0
2006-08-03 14:29:00,93.212,93.213,93.151,93.151,313900003.0
2006-08-03 14:30:00,93.155,93.178,93.136,93.136,177999998.0
2006-08-03 14:31:00,93.16,93.241,93.16,93.23,341400000.0
2006-08-03 14:32:00,93.204,93.243,93.204,93.23,186699999.0
2006-08-03 14:33:00,93.229,93.233,93.193,93.193,166499999.0
2006-08-03 14:34:00,93.178,93.235,93.175,93.208,184900002.0
2006-08-03 14:35:00,93.215,93.255,93.206,93.231,222399996.0
2006-08-03 14:36:00,93.215,93.283,93.198,93.261,324599998.0
2006-08-03 14:37:00,93.274,93.313,93.269,93.313,137400002.0
2006-08-03 14:38:00,93.324,93.335,93.3,93.3,230099997.0
2006-08-03 14:39:00,93.309,93.373,93.305,93.372,285200000.0
2006-08-03 14:40:00,93.358,93.445,93.358,93.445,112400000.0
2006-08-03 14:41:00,93.452,93.466,93.426,93.435,270899997.0
2006-08-03 14:42:00,93.429,93.452,93.422,93.428,167500003.0
2006-08-03 14:43:00,93.433,93.436,93.406,93.418,192899999.0
2006-08-03 14:44:00,93.428,93.454,93.416,93.444,239900000.0
2006-08-03 14:45:00,93.453,93.459,93.433,93.45,266499999.0
2006-08-03 14:46:00,93.449,93.47,93.429,93.455,168000002.0
2006-08-03 14:47:00,93.446,93.463,93.414,93.445,276800006.0
2006-08-03 14:48:00,93.438,93.452,93.425,93.439,142000002.0
2006-08-03 14:49:00,93.445,93.474,93.437,93.437,259500002.0
2006-08-03 14:50:00,93.451,93.476,93.443,93.458,309699995.0
2006-08-03 14:51:00,93.467,93.487,93.453,93.468,260600001.0
2006-08-03 14:52:00,93.464,93.476,93.452,93.476,299800004.0
2006-08-03 14:53:00,93.479,93.491,93.463,93.465,170000000.0
2006-08-03 14:54:00,93.462,93.493,93.456,93.493,284800002.0
2006-08-03 14:55:00,93.502,93.502,93.467,93.476,318400003.0
2006-08-03 14:56:00,93.496,93.5,93.473,93.489,241400000.0
2006-08-03 14:57:00,93.486,93.486,93.445,93.445,266000001.0
2006-08-03 14:58:00,93.457,93.457,93.422,93.429,77500002.0
2006-08-03 14:59:00,93.445,93.445,93.371,93.417,151399998.0
2006-08-03 15:00:00,93.445,93.453,93.417,93.42,151400003.0
2006-08-03 15:01:00,93.431,93.443,93.422,93.443,88500000.0
2006-08-03 15:02:00,93.439,93.457,93.429,93.448,250499992.0
2006-08-03 15:03:00,93.435,93.461,93.421,93.433,223899998.0
2006-08-03 15:04:00,93.445,93.472,93.444,93.472,143900001.0
2006-08-03 15:05:00,93.454,93.469,93.441,93.454,227000003.0
2006-08-03 15:06:00,93.43,93.446,93.41,93.419,353499992.0
2006-08-03 15:07:00,93.434,93.446,93.424,93.426,31900000.0
2006-08-03 15:08:00,93.455,93.476,93.434,93.434,210899999.0
2006-08-03 15:09:00,93.474,93.479,93.446,93.47,283499999.0
2006-08-03 15:10:00,93.466,93.474,93.449,93.456,196000000.0
2006-08-03 15:11:00,93.487,93.498,93.452,93.463,218900000.0
2006-08-03 15:12:00,93.498,93.52,93.478,93.504,277999998.0
2006-08-03 15:13:00,93.521,93.55,93.509,93.536,247999997.0
2006-08-03 15:14:00,93.54,93.54,93.499,93.506,365600001.0
2006-08-03 15:15:00,93.522,93.531,93.5,93.509,134899999.0
2006-08-03 15:16:00,93.5,93.531,93.498,93.508,405400004.0
2006-08-03 15:17:00,93.488,93.52,93.488,93.51,309499994.0
2006-08-03 15:18:00,93.483,93.5,93.478,93.496,112499997.0
2006-08-03 15:19:00,93.486,93.505,93.465,93.483,320199999.0
2006-08-03 15:20:00,93.474,93.497,93.473,93.485,209699997.0
2006-08-03 15:21:00,93.48,93.496,93.458,93.481,184899999.0
2006-08-03 15:22:00,93.492,93.505,93.431,93.486,247399998.0
2006-08-03 15:23:00,93.501,93.522,93.492,93.515,274399999.0
2006-08-03 15:24:00,93.502,93.515,93.483,93.503,243000000.0
2006-08-03 15:25:00,93.509,93.509,93.482,93.489,203399997.0
2006-08-03 15:26:00,93.482,93.5,93.476,93.494,132300001.0
2006-08-03 15:27:00,93.483,93.512,93.483,93.503,268900000.0
2006-08-03 15:28:00,93.513,93.546,93.513,93.544,158699998.0
2006-08-03 15:29:00,93.518,93.55,93.518,93.55,170400002.0
2006-08-03 15:30:00,93.546,93.561,93.521,93.532,208499999.0
2006-08-03 15:31:00,93.524,93.552,93.513,93.522,204699998.0
2006-08-03 15:32:00,93.507,93.527,93.501,93.501,181899999.0
2006-08-03 15:33:00,93.521,93.521,93.501,93.52,208200002.0
2006-08-03 15:34:00,93.502,93.519,93.49,93.508,352200006.0
2006-08-03 15:35:00,93.494,93.512,93.478,93.488,260899998.0
2006-08-03 15:36:00,93.498,93.502,93.481,93.481,216800002.0
2006-08-03 15:37:00,93.491,93.492,93.466,93.466,239699998.0
2006-08-03 15:38:00,93.448,93.472,93.436,93.45,307700002.0
2006-08-03 15:39:00,93.467,93.467,93.441,93.441,211400000.0
2006-08-03 15:40:00,93.457,93.477,93.445,93.467,230599999.0
2006-08-03 15:41:00,93.45,93.47,93.445,93.457,169799998.0
2006-08-03 15:42:00,93.461,93.462,93.431,93.439,175699998.0
2006-08-03 15:43:00,93.46,93.471,93.443,93.443,247399999.0
2006-08-03 15:44:00,93.451,93.465,93.436,93.458,292600004.0
2006-08-03 15:45:00,93.465,93.482,93.453,93.454,190699996.0
2006-08-03 15:46:00,93.467,93.478,93.449,93.451,163099997.0
2006-08-03 15:47:00,93.457,93.474,93.441,93.448,406700002.0
2006-08-03 15:48:00,93.444,93.459,93.435,93.448,219599996.0
2006-08-03 15:49:00,93.427,93.459,93.427,93.448,195100002.0
2006-08-03 15:50:00,93.443,93.456,93.42,93.452,241999999.0
2006-08-03 15:51:00,93.451,93.453,93.424,93.433,377200001.0
2006-08-03 15:52:00,93.461,93.461,93.425,93.425,264799997.0
2006-08-03 15:53:00,93.431,93.459,93.405,93.438,188900001.0
2006-08-03 15:54:00,93.435,93.435,93.383,93.383,169700002.0
2006-08-03 15:55:00,93.435,93.442,93.422,93.431,142599999.0
2006-08-03 15:56:00,93.448,93.462,93.419,93.44,241600002.0
2006-08-03 15:57:00,93.446,93.47,93.442,93.455,304800000.0
2006-08-03 15:58:00,93.441,93.441,93.418,93.428,166499997.0
2006-08-03 15:59:00,93.42,93.44,93.407,93.44,242000004.0
2006-08-03 16:00:00,93.43,93.44,93.41,93.428,249400004.0
2006-08-03 16:01:00,93.419,93.44,93.415,93.418,206499999.0
2006-08-03 16:02:00,93.419,93.435,93.413,93.435,125300001.0
2006-08-03 16:03:00,93.42,93.435,93.42,93.435,19300000.0
2006-08-03 16:04:00,93.447,93.488,93.441,93.454,318599997.0
2006-08-03 16:05:00,93.477,93.479,93.456,93.462,260600000.0
2006-08-03 16:06:00,93.485,93.492,93.463,93.48,197699996.0
2006-08-03 16:07:00,93.482,93.482,93.457,93.473,252499999.0
2006-08-03 16:08:00,93.46,93.477,93.454,93.46,176299999.0
2006-08-03 16:09:00,93.449,93.467,93.446,93.461,127899999.0
2006-08-03 16:10:00,93.482,93.494,93.463,93.492,316299996.0
2006-08-03 16:11:00,93.469,93.489,93.463,93.476,201000000.0
2006-08-03 16:12:00,93.482,93.497,93.467,93.482,163599997.0
2006-08-03 16:13:00,93.469,93.499,93.448,93.49,272399996.0
2006-08-03 16:14:00,93.497,93.498,93.474,93.481,164499998.0
2006-08-03 16:15:00,93.478,93.495,93.459,93.469,278000000.0
2006-08-03 16:16:00,93.471,93.473,93.449,93.449,235399999.0
2006-08-03 16:17:00,93.471,93.478,93.432,93.432,252700004.0
2006-08-03 16:18:00,93.473,93.484,93.46,93.473,113699999.0
2006-08-03 16:19:00,93.476,93.495,93.467,93.483,182099999.0
2006-08-03 16:20:00,93.47,93.493,93.47,93.484,261199996.0
2006-08-03 16:21:00,93.482,93.493,93.471,93.475,305099995.0
2006-08-03 16:22:00,93.476,93.49,93.465,93.479,155600001.0
2006-08-03 16:23:00,93.477,93.484,93.454,93.457,214000000.0
2006-08-03 16:24:00,93.461,93.474,93.448,93.465,208299998.0
2006-08-03 16:25:00,93.466,93.47,93.439,93.47,213799999.0
2006-08-03 16:26:00,93.445,93.47,93.443,93.47,59799999.0
2006-08-03 16:27:00,93.463,93.481,93.457,93.475,254899995.0
2006-08-03 16:28:00,93.478,93.48,93.458,93.458,130500000.0
2006-08-03 16:29:00,93.44,93.475,93.44,93.467,194199999.0
2006-08-03 16:30:00,93.453,93.47,93.446,93.47,118200000.0
2006-08-03 16:31:00,93.478,93.495,93.46,93.481,227599998.0
2006-08-03 16:32:00,93.499,93.509,93.473,93.475,327900002.0
2006-08-03 16:33:00,93.494,93.511,93.48,93.494,291799994.0
2006-08-03 16:34:00,93.508,93.516,93.481,93.499,232399998.0
2006-08-03 16:35:00,93.49,93.491,93.466,93.466,247400002.0
2006-08-03 16:36:00,93.472,93.486,93.448,93.459,367899999.0
2006-08-03 16:37:00,93.447,93.48,93.437,93.446,391500003.0
2006-08-03 16:38:00,93.433,93.437,93.398,93.398,180599999.0
2006-08-03 16:39:00,93.411,93.425,93.399,93.413,131500000.0
2006-08-03 16:40:00,93.423,93.423,93.394,93.394,160300000.0
2006-08-03 16:41:00,93.408,93.417,93.385,93.385,132800001.0
2006-08-03 16:42:00,93.384,93.412,93.376,93.408,350299993.0
2006-08-03 16:43:00,93.399,93.428,93.385,93.398,362600000.0
2006-08-03 16:44:00,93.417,93.417,93.388,93.39,212899999.0
2006-08-03 16:45:00,93.402,93.407,93.384,93.389,235500000.0
2006-08-03 16:46:00,93.412,93.412,93.381,93.386,175599998.0
2006-08-03 16:47:00,93.408,93.408,93.367,93.367,227000000.0
2006-08-03 16:48:00,93.381,93.388,93.35,93.363,243299997.0
2006-08-03 16:49:00,93.365,93.369,93.338,93.348,182100000.0
2006-08-03 16:50:00,93.353,93.373,93.343,93.35,273700000.0
2006-08-03 16:51:00,93.34,93.374,93.34,93.374,190600000.0
2006-08-03 16:52:00,93.369,93.392,93.355,93.368,196600000.0
2006-08-03 16:53:00,93.381,93.4,93.37,93.392,233199994.0
2006-08-03 16:54:00,93.364,93.395,93.364,93.381,202800001.0
2006-08-03 16:55:00,93.39,93.409,93.357,93.357,314700000.0
2006-08-03 16:56:00,93.39,93.408,93.375,93.376,268400000.0
2006-08-03 16:57:00,93.385,93.385,93.334,93.349,313900003.0
2006-08-03 16:58:00,93.351,93.351,93.321,93.347,223499999.0
2006-08-03 16:59:00,93.324,93.36,93.324,93.348,153600001.0
2006-08-03 17:00:00,93.345,93.356,93.322,93.322,180600003.0
2006-08-03 17:01:00,93.337,93.362,93.331,93.353,198800004.0
2006-08-03 17:02:00,93.345,93.358,93.333,93.339,253999997.0
2006-08-03 17:03:00,93.335,93.367,93.335,93.35,140600000.0
2006-08-03 17:04:00,93.337,93.349,93.328,93.348,219300000.0
2006-08-03 17:05:00,93.354,93.36,93.327,93.344,229799998.0
2006-08-03 17:06:00,93.357,93.386,93.344,93.352,215900003.0
2006-08-03 17:07:00,93.354,93.367,93.348,93.349,140399998.0
2006-08-03 17:08:00,93.352,93.396,93.352,93.396,162300001.0
2006-08-03 17:09:00,93.359,93.385,93.331,93.347,210599997.0
2006-08-03 17:10:00,93.328,93.353,93.328,93.336,188999999.0
2006-08-03 17:11:00,93.338,93.365,93.337,93.361,234199996.0
2006-08-03 17:12:00,93.357,93.357,93.339,93.339,80399999.0
2006-08-03 17:13:00,93.351,93.351,93.304,93.32,287100000.0
2006-08-03 17:14:00,93.308,93.342,93.301,93.342,311399999.0
2006-08-03 17:15:00,93.349,93.36,93.335,93.337,242499999.0
2006-08-03 17:16:00,93.336,93.354,93.331,93.34,185299997.0
2006-08-03 17:17:00,93.314,93.341,93.311,93.341,239699998.0
2006-08-03 17:18:00,93.34,93.346,93.319,93.323,136599996.0
2006-08-03 17:19:00,93.33,93.34,93.31,93.331,267399999.0
2006-08-03 17:20:00,93.333,93.361,93.321,93.347,191000000.0
2006-08-03 17:21:00,93.366,93.366,93.33,93.33,138599998.0
2006-08-03 17:22:00,93.356,93.374,93.335,93.353,160199998.0
2006-08-03 17:23:00,93.359,93.377,93.342,93.357,288599999.0
2006-08-03 17:24:00,93.35,93.369,93.342,93.351,367999998.0
2006-08-03 17:25:00,93.356,93.408,93.356,93.408,110899999.0
2006-08-03 17:26:00,93.41,93.41,93.378,93.386,198900001.0
2006-08-03 17:27:00,93.403,93.414,93.383,93.387,257499996.0
2006-08-03 17:28:00,93.414,93.418,93.392,93.399,255899998.0
2006-08-03 17:29:00,93.421,93.432,93.393,93.398,349600004.0
2006-08-03 17:30:00,93.397,93.444,93.397,93.441,248299997.0
2006-08-03 17:31:00,93.432,93.432,93.401,93.401,304399994.0
2006-08-03 17:32:00,93.422,93.422,93.385,93.404,435499998.0
2006-08-03 17:33:00,93.416,93.428,93.4,93.416,251299996.0
2006-08-03 17:34:00,93.416,93.42,93.402,93.404,235200000.0
2006-08-03 17:35:00,93.403,93.42,93.392,93.42,257099999.0
2006-08-03 17:36:00,93.413,93.425,93.392,93.392,271600000.0
2006-08-03 17:37:00,93.384,93.4,93.363,93.394,215100000.0
2006-08-03 17:38:00,93.404,93.415,93.382,93.382,160700002.0
2006-08-03 17:39:00,93.37,93.395,93.365,93.395,205599996.0
2006-08-03 17:40:00,93.375,93.4,93.375,93.384,235100000.0
2006-08-03 17:41:00,93.371,93.387,93.356,93.385,103999999.0
2006-08-03 17:42:00,93.376,93.4,93.375,93.4,222799998.0
2006-08-03 17:43:00,93.383,93.411,93.382,93.408,268500003.0
2006-08-03 17:44:00,93.397,93.416,93.387,93.416,264499995.0
2006-08-03 17:45:00,93.41,93.427,93.397,93.409,248199996.0
2006-08-03 17:46:00,93.42,93.42,93.394,93.412,161400001.0
2006-08-03 17:47:00,93.402,93.42,93.396,93.41,250600000.0
2006-08-03 17:48:00,93.415,93.415,93.394,93.394,95200000.0
2006-08-03 17:49:00,93.403,93.425,93.383,93.391,158899999.0
2006-08-03 17:50:00,93.398,93.419,93.392,93.419,208300000.0
2006-08-03 17:51:00,93.411,93.412,93.388,93.393,276599999.0
2006-08-03 17:52:00,93.405,93.405,93.385,93.393,272900001.0
2006-08-03 17:53:00,93.378,93.404,93.378,93.388,179199996.0
2006-08-03 17:54:00,93.371,93.394,93.356,93.394,283099994.0
2006-08-03 17:55:00,93.397,93.404,93.377,93.381,210000002.0
2006-08-03 17:56:00,93.386,93.406,93.385,93.388,238300000.0
2006-08-03 17:57:00,93.395,93.415,93.386,93.402,264900001.0
2006-08-03 17:58:00,93.388,93.397,93.376,93.38,169500002.0
2006-08-03 17:59:00,93.379,93.427,93.379,93.427,133500000.0
2006-08-03 18:00:00,93.426,93.451,93.418,93.435,191999997.0
2006-08-03 18:01:00,93.448,93.463,93.43,93.437,1985799989.0
2006-08-03 18:02:00,93.45,93.46,93.45,93.45,2036999986.0
2006-08-03 18:03:00,93.46,93.46,93.45,93.45,2036999986.0
2006-08-03 18:04:00,93.425,93.454,93.413,93.443,2036999986.0
2006-08-03 18:05:00,93.47,93.48,93.47,93.48,2125000002.0
2006-08-03 18:06:00,93.456,93.47,93.435,93.459,2125000002.0
2006-08-03 18:07:00,93.46,93.47,93.46,93.46,2083099999.0
2006-08-03 18:08:00,93.47,93.47,93.45,93.45,2083099999.0
2006-08-03 18:09:00,93.446,93.461,93.426,93.449,2083099999.0
2006-08-03 18:10:00,93.45,93.463,93.426,93.436,1758699991.0
2006-08-03 18:11:00,93.428,93.464,93.425,93.45,1154699998.0
2006-08-03 18:12:00,93.462,93.464,93.439,93.44,1401299992.0
2006-08-03 18:13:00,93.48,93.48,93.47,93.47,1209499997.0
2006-08-03 18:14:00,93.46,93.47,93.46,93.46,1209499997.0
2006-08-03 18:15:00,93.47,93.47,93.46,93.46,1209499997.0
2006-08-03 18:16:00,93.45,93.46,93.45,93.46,1209499997.0
2006-08-03 18:17:00,93.436,93.445,93.4,93.4,1209499997.0
2006-08-03 18:18:00,93.4,93.432,93.4,93.424,1049300011.0
2006-08-03 18:19:00,93.44,93.44,93.43,93.43,1955499993.0
2006-08-03 18:20:00,93.43,93.441,93.405,93.419,1955499993.0
2006-08-03 18:21:00,93.425,93.448,93.416,93.448,1874699994.0
2006-08-03 18:22:00,93.454,93.462,93.432,93.451,1364499996.0
2006-08-03 18:24:00,93.46,93.46,93.46,93.46,1961899997.0
2006-08-03 18:25:00,93.439,93.46,93.418,93.445,1961899997.0
2006-08-03 18:26:00,93.423,93.461,93.421,93.442,2050399996.0
2006-08-03 18:27:00,93.427,93.468,93.427,93.468,1371100006.0
2006-08-03 18:28:00,93.452,93.468,93.436,93.436,1368200006.0
2006-08-03 18:29:00,93.446,93.458,93.422,93.443,1145199990.0
2006-08-03 18:30:00,93.442,93.461,93.43,93.445,1021700000.0
2006-08-03 18:31:00,93.429,93.437,93.406,93.425,1330299995.0
2006-08-03 18:32:00,93.413,93.428,93.393,93.406,1920000010.0
2006-08-03 18:34:00,93.381,93.416,93.373,93.405,2020799993.0
2006-08-03 18:35:00,93.397,93.415,93.377,93.379,1925400010.0
2006-08-03 18:36:00,93.392,93.411,93.365,93.378,924400003.0
2006-08-03 18:37:00,93.373,93.393,93.36,93.368,1122500004.0
2006-08-03 18:38:00,93.362,93.381,93.336,93.372,839700006.0
2006-08-03 18:39:00,93.363,93.386,93.358,93.373,1051700005.0
2006-08-03 18:40:00,93.375,93.389,93.357,93.372,1673200008.0
2006-08-03 18:41:00,93.372,93.376,93.349,93.351,879099997.0
2006-08-03 18:42:00,93.357,93.385,93.35,93.353,1141699993.0
2006-08-03 18:43:00,93.355,93.374,93.339,93.372,526000000.0
2006-08-03 18:44:00,93.379,93.392,93.354,93.354,865699997.0
2006-08-03 18:45:00,93.367,93.383,93.347,93.356,645899995.0
2006-08-03 18:46:00,93.36,93.384,93.354,93.371,815399989.0
2006-08-03 18:47:00,93.37,93.398,93.359,93.378,212800000.0
2006-08-03 18:48:00,93.396,93.408,93.382,93.385,400199996.0
2006-08-03 18:49:00,93.382,93.402,93.38,93.397,713999996.0
2006-08-03 18:50:00,93.392,93.41,93.375,93.391,699899996.0
2006-08-03 18:51:00,93.39,93.415,93.385,93.4,1200700010.0
2006-08-03 18:52:00,93.408,93.412,93.385,93.389,1397599998.0
2006-08-03 18:53:00,93.408,93.408,93.374,93.39,1272999995.0
2006-08-03 18:54:00,93.395,93.415,93.381,93.397,1507299991.0
2006-08-03 18:55:00,93.392,93.415,93.384,93.411,1705599995.0
2006-08-03 18:56:00,93.41,93.423,93.39,93.399,331800000.0
2006-08-03 18:57:00,93.405,93.419,93.385,93.39,451699994.0
2006-08-03 18:58:00,93.402,93.416,93.385,93.416,1063099997.0
2006-08-03 18:59:00,93.415,93.424,93.394,93.401,1116600004.0
2006-08-03 19:00:00,93.417,93.431,93.401,93.409,257600001.0
2006-08-03 19:01:00,93.429,93.457,93.423,93.44,378399995.0
2006-08-03 19:02:00,93.439,93.439,93.407,93.407,304499999.0
2006-08-03 19:03:00,93.401,93.43,93.401,93.41,497600001.0
2006-08-03 19:04:00,93.423,93.438,93.407,93.407,456700000.0
2006-08-03 19:05:00,93.422,93.438,93.408,93.412,438799996.0
2006-08-03 19:06:00,93.427,93.438,93.409,93.409,967400004.0
2006-08-03 19:07:00,93.424,93.455,93.42,93.44,1433199998.0
2006-08-03 19:08:00,93.441,93.458,93.423,93.423,1743600004.0
2006-08-03 19:09:00,93.425,93.448,93.412,93.448,1028800000.0
2006-08-03 19:10:00,93.445,93.454,93.425,93.447,218000001.0
2006-08-03 19:11:00,93.445,93.445,93.42,93.421,515399998.0
2006-08-03 19:12:00,93.423,93.461,93.423,93.461,295000000.0
2006-08-03 19:13:00,93.445,93.458,93.427,93.447,446900000.0
2006-08-03 19:14:00,93.455,93.459,93.434,93.443,366100002.0
2006-08-03 19:15:00,93.438,93.45,93.422,93.441,1111200005.0
2006-08-03 19:16:00,93.44,93.457,93.428,93.443,566300004.0
2006-08-03 19:17:00,93.448,93.46,93.429,93.438,816699994.0
2006-08-03 19:18:00,93.438,93.438,93.398,93.398,690700001.0
2006-08-03 19:19:00,93.404,93.423,93.379,93.396,1057600003.0
2006-08-03 19:20:00,93.42,93.43,93.388,93.43,673599992.0
2006-08-03 19:21:00,93.43,93.43,93.401,93.41,791599996.0
2006-08-03 19:22:00,93.432,93.434,93.413,93.414,226200000.0
2006-08-03 19:23:00,93.415,93.44,93.407,93.427,1693699996.0
2006-08-03 19:24:00,93.425,93.44,93.41,93.432,688300003.0
2006-08-03 19:25:00,93.444,93.455,93.423,93.429,1229700002.0
2006-08-03 19:26:00,93.427,93.458,93.417,93.432,1735199995.0
2006-08-03 19:27:00,93.422,93.441,93.407,93.427,1083799997.0
2006-08-03 19:28:00,93.424,93.431,93.407,93.414,1181899999.0
2006-08-03 19:29:00,93.417,93.417,93.38,93.39,291999998.0
2006-08-03 19:30:00,93.403,93.418,93.391,93.415,992800003.0
2006-08-03 19:31:00,93.405,93.418,93.389,93.406,571900005.0
2006-08-03 19:32:00,93.406,93.429,93.399,93.411,1041200000.0
2006-08-03 19:33:00,93.404,93.419,93.392,93.395,725399997.0
2006-08-03 19:34:00,93.394,93.418,93.384,93.398,1158699995.0
2006-08-03 19:35:00,93.382,93.408,93.372,93.4,871099999.0
2006-08-03 19:36:00,93.382,93.404,93.38,93.403,647899997.0
2006-08-03 19:37:00,93.412,93.417,93.387,93.387,161700003.0
2006-08-03 19:38:00,93.405,93.418,93.383,93.39,734299995.0
2006-08-03 19:39:00,93.405,93.41,93.382,93.386,760199989.0
2006-08-03 19:40:00,93.402,93.412,93.38,93.38,836400001.0
2006-08-03 19:41:00,93.405,93.408,93.376,93.388,1098899992.0
2006-08-03 19:42:00,93.387,93.404,93.381,93.396,1097900000.0
2006-08-03 19:43:00,93.386,93.393,93.369,93.38,482999999.0
2006-08-03 19:44:00,93.371,93.392,93.366,93.381,817499993.0
2006-08-03 19:45:00,93.382,93.388,93.357,93.375,306500000.0
2006-08-03 19:46:00,93.367,93.384,93.356,93.373,625999996.0
2006-08-03 19:47:00,93.364,93.397,93.362,93.397,360299998.0
2006-08-03 19:48:00,93.395,93.4,93.372,93.4,1070799994.0
2006-08-03 19:49:00,93.386,93.406,93.381,93.397,585199996.0
2006-08-03 19:50:00,93.397,93.413,93.383,93.386,512499999.0
2006-08-03 19:51:00,93.388,93.419,93.388,93.405,586199999.0
2006-08-03 19:52:00,93.408,93.429,93.394,93.401,402700000.0
2006-08-03 19:53:00,93.402,93.426,93.386,93.399,756900005.0
2006-08-03 19:54:00,93.384,93.415,93.379,93.405,670100001.0
2006-08-03 19:55:00,93.387,93.412,93.382,93.412,241399999.0
2006-08-03 19:56:00,93.415,93.442,93.415,93.442,503099997.0
2006-08-03 19:57:00,93.446,93.458,93.417,93.443,702100003.0
2006-08-03 19:58:00,93.443,93.464,93.436,93.46,838499997.0
2006-08-03 19:59:00,93.463,93.484,93.456,93.46,647599996.0
2006-08-03 20:00:00,93.454,93.477,93.447,93.459,380200000.0
2006-08-03 20:01:00,93.46,93.463,93.435,93.44,656600005.0
2006-08-03 20:02:00,93.456,93.461,93.436,93.445,446999996.0
2006-08-03 20:03:00,93.461,93.463,93.439,93.449,398799995.0
2006-08-03 20:04:00,93.449,93.467,93.438,93.467,734099995.0
2006-08-03 20:05:00,93.47,93.481,93.454,93.461,483799996.0
2006-08-03 20:06:00,93.451,93.483,93.445,93.468,646899997.0
2006-08-03 20:07:00,93.477,93.477,93.447,93.449,476199995.0
2006-08-03 20:08:00,93.47,93.47,93.441,93.458,667800000.0
2006-08-03 20:09:00,93.467,93.474,93.448,93.452,561800001.0
2006-08-03 20:10:00,93.474,93.479,93.454,93.457,543999994.0
2006-08-03 20:11:00,93.456,93.475,93.434,93.467,1328200005.0
2006-08-03 20:12:00,93.458,93.474,93.438,93.446,1463699994.0
2006-08-03 20:13:00,93.458,93.458,93.431,93.436,870399997.0
2006-08-03 20:14:00,93.445,93.457,93.42,93.432,572299998.0
2006-08-03 20:15:00,93.434,93.459,93.431,93.453,899100000.0
2006-08-03 20:16:00,93.458,93.458,93.425,93.426,1408799990.0
2006-08-03 20:17:00,93.438,93.465,93.438,93.463,281200001.0
2006-08-03 20:18:00,93.463,93.478,93.455,93.468,240199998.0
2006-08-03 20:19:00,93.449,93.473,93.442,93.469,1847699981.0
2006-08-03 20:20:00,93.449,93.467,93.436,93.436,1652799994.0
2006-08-03 20:21:00,93.458,93.467,93.435,93.435,403200006.0
2006-08-03 20:22:00,93.42,93.453,93.42,93.444,994699991.0
2006-08-03 20:23:00,93.443,93.466,93.434,93.455,1016400002.0
2006-08-03 20:24:00,93.444,93.47,93.444,93.47,638699992.0
2006-08-03 20:25:00,93.466,93.49,93.451,93.47,581399995.0
2006-08-03 20:26:00,93.472,93.472,93.438,93.438,391999992.0
2006-08-03 20:27:00,93.453,93.458,93.425,93.441,1192599996.0
2006-08-03 20:28:00,93.451,93.462,93.426,93.432,1903600004.0
2006-08-03 20:29:00,93.436,93.461,93.418,93.44,2139099989.0
2006-08-03 20:30:00,93.46,93.46,93.45,93.46,1847499996.0
2006-08-03 20:31:00,93.431,93.446,93.409,93.432,1847499996.0
2006-08-03 20:32:00,93.422,93.444,93.412,93.435,1979599993.0
2006-08-03 20:33:00,93.436,93.437,93.396,93.422,716399993.0
2006-08-03 20:34:00,93.432,93.451,93.425,93.443,326099996.0
2006-08-03 20:35:00,93.442,93.442,93.411,93.411,663900003.0
2006-08-03 20:36:00,93.42,93.439,93.412,93.423,559999994.0
2006-08-03 20:37:00,93.397,93.417,93.384,93.41,612100000.0
2006-08-03 20:38:00,93.414,93.425,93.39,93.403,1706199990.0
2006-08-03 20:39:00,93.413,93.453,93.413,93.434,1075399994.0
2006-08-03 20:40:00,93.417,93.44,93.405,93.424,1722300010.0
2006-08-03 20:41:00,93.401,93.44,93.401,93.439,743900003.0
2006-08-03 20:42:00,93.438,93.438,93.406,93.408,872599996.0
2006-08-03 20:43:00,93.431,93.442,93.409,93.414,711099998.0
2006-08-03 20:44:00,93.433,93.446,93.414,93.416,1210600002.0
2006-08-03 20:45:00,93.43,93.43,93.394,93.394,839299997.0
2006-08-03 20:46:00,93.403,93.428,93.392,93.412,837299998.0
2006-08-03 20:47:00,93.411,93.432,93.393,93.4,1233899997.0
2006-08-03 20:48:00,93.413,93.416,93.394,93.398,791399993.0
2006-08-03 20:49:00,93.418,93.425,93.397,93.4,678000002.0
2006-08-03 20:50:00,93.395,93.412,93.382,93.408,1054999998.0
2006-08-03 20:51:00,93.398,93.42,93.39,93.414,597399998.0
2006-08-03 20:52:00,93.4,93.424,93.396,93.418,515499993.0
2006-08-03 20:53:00,93.411,93.413,93.382,93.393,1398099995.0
2006-08-03 20:54:00,93.399,93.416,93.387,93.397,436999992.0
2006-08-03 20:55:00,93.4,93.415,93.374,93.401,1181399992.0
2006-08-03 20:56:00,93.382,93.428,93.375,93.392,921500002.0
2006-08-03 20:57:00,93.393,93.4,93.367,93.369,1366800002.0
2006-08-03 20:58:00,93.38,93.39,93.38,93.38,805199994.0
2006-08-03 20:59:00,93.39,93.39,93.37,93.39,805199994.0
2006-08-03 21:00:00,93.38,93.38,93.38,93.38,805199994.0
2006-08-03 21:01:00,93.37,93.38,93.37,93.37,805199994.0
2006-08-03 21:02:00,93.342,93.369,93.335,93.369,805199994.0
2006-08-03 21:03:00,93.37,93.377,93.35,93.351,546400002.0
2006-08-03 21:04:00,93.354,93.375,93.352,93.367,340800005.0
2006-08-03 21:05:00,93.346,93.379,93.346,93.372,337799998.0
2006-08-03 21:06:00,93.35,93.37,93.348,93.365,687899999.0
2006-08-03 21:07:00,93.35,93.37,93.348,93.361,564099996.0
2006-08-03 21:08:00,93.342,93.367,93.332,93.355,680699997.0
2006-08-03 21:09:00,93.34,93.36,93.338,93.355,409300002.0
2006-08-03 21:10:00,93.349,93.362,93.339,93.354,421600001.0
2006-08-03 21:11:00,93.354,93.367,93.337,93.342,411799998.0
2006-08-03 21:12:00,93.335,93.376,93.335,93.376,429099994.0
2006-08-03 21:13:00,93.374,93.376,93.348,93.348,1042599991.0
2006-08-03 21:14:00,93.366,93.404,93.366,93.394,966000000.0
2006-08-03 21:15:00,93.381,93.397,93.372,93.393,1106999985.0
2006-08-03 21:16:00,93.398,93.406,93.375,93.375,714600003.0
2006-08-03 21:17:00,93.396,93.408,93.374,93.376,1165300001.0
2006-08-03 21:18:00,93.376,93.4,93.37,93.396,655300000.0
2006-08-03 21:19:00,93.392,93.408,93.375,93.393,1191600003.0
2006-08-03 21:20:00,93.398,93.409,93.378,93.381,1542699999.0
2006-08-03 21:21:00,93.385,93.398,93.362,93.384,1883099998.0
2006-08-03 21:22:00,93.359,93.387,93.344,93.376,1724899999.0
2006-08-03 21:23:00,93.368,93.391,93.348,93.381,780899990.0
2006-08-03 21:24:00,93.39,93.395,93.36,93.378,886799998.0
2006-08-03 21:25:00,93.387,93.399,93.37,93.379,1225800001.0
2006-08-03 21:26:00,93.377,93.399,93.373,93.387,461700003.0
2006-08-03 21:27:00,93.377,93.401,93.377,93.401,441700001.0
2006-08-03 21:28:00,93.403,93.419,93.398,93.419,307999997.0
2006-08-03 21:29:00,93.411,93.42,93.379,93.399,560899998.0
2006-08-03 21:30:00,93.385,93.397,93.366,93.393,429299995.0
2006-08-03 21:31:00,93.374,93.397,93.372,93.384,297399996.0
2006-08-03 21:32:00,93.382,93.382,93.352,93.363,1472499993.0
2006-08-03 21:33:00,93.361,93.38,93.359,93.359,219299999.0
2006-08-03 21:34:00,93.364,93.378,93.348,93.368,509099999.0
2006-08-03 21:35:00,93.363,93.376,93.341,93.357,505299995.0
2006-08-03 21:36:00,93.33,93.355,93.33,93.355,95199999.0
2006-08-03 21:37:00,93.349,93.352,93.325,93.34,394899994.0
2006-08-03 21:38:00,93.333,93.357,93.332,93.348,399999998.0
2006-08-03 21:39:00,93.33,93.355,93.326,93.355,350499999.0
2006-08-03 21:40:00,93.339,93.352,93.321,93.335,489199996.0
2006-08-03 21:41:00,93.337,93.349,93.32,93.32,500700001.0
2006-08-03 21:42:00,93.342,93.354,93.322,93.34,681800000.0
2006-08-03 21:43:00,93.35,93.35,93.322,93.33,579099992.0
2006-08-03 21:44:00,93.323,93.342,93.309,93.34,1231699997.0
2006-08-03 21:45:00,93.316,93.335,93.297,93.32,1175200006.0
2006-08-03 21:46:00,93.311,93.337,93.304,93.304,516900005.0
2006-08-03 21:47:00,93.322,93.327,93.304,93.304,655400001.0
2006-08-03 21:48:00,93.312,93.329,93.306,93.324,343600004.0
2006-08-03 21:49:00,93.33,93.335,93.304,93.306,748399992.0
2006-08-03 21:50:00,93.325,93.33,93.31,93.319,157300000.0
2006-08-03 21:51:00,93.33,93.33,93.305,93.323,350200000.0
2006-08-03 21:52:00,93.305,93.336,93.3,93.33,572700000.0
2006-08-03 21:53:00,93.334,93.345,93.322,93.335,243900003.0
2006-08-03 21:54:00,93.338,93.338,93.312,93.312,186899996.0
2006-08-03 21:55:00,93.326,93.337,93.312,93.324,172799998.0
2006-08-03 21:56:00,93.336,93.343,93.321,93.337,593600004.0
2006-08-03 21:57:00,93.324,93.337,93.311,93.326,194199997.0
2006-08-03 21:58:00,93.332,93.34,93.324,93.332,174500002.0
2006-08-03 21:59:00,93.332,93.345,93.31,93.326,871800006.0
2006-08-03 22:00:00,93.309,93.339,93.298,93.331,683499993.0
2006-08-03 22:01:00,93.312,93.347,93.312,93.347,720299997.0
2006-08-03 22:02:00,93.344,93.356,93.316,93.325,1029400008.0
2006-08-03 22:03:00,93.318,93.355,93.318,93.347,261100000.0
2006-08-03 22:04:00,93.36,93.368,93.346,93.353,832299997.0
2006-08-03 22:05:00,93.351,93.371,93.342,93.359,207900000.0
2006-08-03 22:06:00,93.345,93.363,93.339,93.359,218999997.0
2006-08-03 22:07:00,93.343,93.363,93.343,93.363,210499999.0
2006-08-03 22:08:00,93.374,93.374,93.348,93.349,174800001.0
2006-08-03 22:09:00,93.351,93.373,93.343,93.361,253800000.0
2006-08-03 22:10:00,93.359,93.383,93.344,93.365,162799998.0
2006-08-03 22:11:00,93.358,93.377,93.352,93.366,376000002.0
2006-08-03 22:12:00,93.373,93.395,93.347,93.362,413000002.0
2006-08-03 22:13:00,93.359,93.375,93.341,93.367,645300003.0
2006-08-03 22:14:00,93.363,93.363,93.343,93.347,137700001.0
2006-08-03 22:15:00,93.363,93.363,93.339,93.339,622099998.0
2006-08-03 22:16:00,93.339,93.365,93.338,93.36,435999998.0
2006-08-03 22:17:00,93.364,93.382,93.349,93.355,156599998.0
2006-08-03 22:18:00,93.372,93.375,93.347,93.347,246499997.0
2006-08-03 22:19:00,93.369,93.374,93.349,93.349,244000000.0
2006-08-03 22:20:00,93.372,93.377,93.352,93.365,244400000.0
2006-08-03 22:21:00,93.357,93.384,93.357,93.376,136300001.0
2006-08-03 22:22:00,93.377,93.377,93.345,93.345,496999999.0
2006-08-03 22:23:00,93.348,93.37,93.348,93.366,162499999.0
2006-08-03 22:24:00,93.368,93.373,93.355,93.357,38699999.0
2006-08-03 22:25:00,93.374,93.376,93.356,93.362,285100003.0
2006-08-03 22:26:00,93.367,93.377,93.349,93.364,70799999.0
2006-08-03 22:27:00,93.367,93.367,93.34,93.342,732999996.0
2006-08-03 22:28:00,93.339,93.359,93.328,93.353,424899998.0
2006-08-03 22:29:00,93.343,93.36,93.322,93.345,366500003.0
2006-08-03 22:30:00,93.354,93.369,93.336,93.355,504400000.0
2006-08-03 22:31:00,93.363,93.363,93.343,93.347,150800001.0
2006-08-03 22:32:00,93.361,93.37,93.34,93.34,190499998.0
2006-08-03 22:33:00,93.34,93.358,93.335,93.353,409499998.0
2006-08-03 22:34:00,93.335,93.36,93.334,93.353,661500003.0
2006-08-03 22:35:00,93.358,93.358,93.33,93.33,358699998.0
2006-08-03 22:36:00,93.35,93.352,93.322,93.33,416800001.0
2006-08-03 22:37:00,93.324,93.341,93.315,93.335,220300003.0
2006-08-03 22:38:00,93.335,93.335,93.314,93.314,171099996.0
2006-08-03 22:39:00,93.324,93.343,93.319,93.343,185100001.0
2006-08-03 22:40:00,93.344,93.344,93.323,93.323,501800002.0
2006-08-03 22:41:00,93.331,93.353,93.331,93.353,419700000.0
2006-08-03 22:42:00,93.341,93.355,93.318,93.338,249099998.0
2006-08-03 22:43:00,93.336,93.363,93.322,93.357,672800003.0
2006-08-03 22:44:00,93.354,93.381,93.35,93.37,378699998.0
2006-08-03 22:45:00,93.354,93.373,93.333,93.371,385099999.0
2006-08-03 22:46:00,93.354,93.377,93.34,93.373,369499997.0
2006-08-03 22:47:00,93.375,93.378,93.352,93.359,346899997.0
2006-08-03 22:48:00,93.375,93.38,93.338,93.341,503700000.0
2006-08-03 22:49:00,93.37,93.388,93.354,93.362,443299997.0
2006-08-03 22:50:00,93.364,93.376,93.347,93.367,154800000.0
2006-08-03 22:51:00,93.37,93.377,93.346,93.354,529099998.0
2006-08-03 22:52:00,93.365,93.38,93.36,93.375,107399999.0
2006-08-03 22:53:00,93.38,93.38,93.319,93.347,408899996.0
2006-08-03 22:54:00,93.352,93.38,93.352,93.375,281200000.0
2006-08-03 22:55:00,93.374,93.374,93.346,93.347,438000001.0
2006-08-03 22:56:00,93.338,93.362,93.333,93.351,322999995.0
2006-08-03 22:57:00,93.363,93.375,93.338,93.352,210700000.0
2006-08-03 22:58:00,93.37,93.387,93.363,93.387,227700001.0
2006-08-03 22:59:00,93.347,93.375,93.301,93.35,381499992.0
2006-08-03 23:00:00,93.368,93.38,93.358,93.36,236899999.0
2006-08-03 23:01:00,93.357,93.387,93.352,93.354,211300003.0
2006-08-03 23:02:00,93.364,93.379,93.345,93.369,187500002.0
2006-08-03 23:03:00,93.355,93.382,93.344,93.38,289400003.0
2006-08-03 23:04:00,93.352,93.369,93.325,93.337,329900000.0
2006-08-03 23:05:00,93.375,93.375,93.334,93.355,207499998.0
2006-08-03 23:06:00,93.358,93.372,93.333,93.363,294300001.0
2006-08-03 23:07:00,93.331,93.373,93.326,93.36,118099998.0
2006-08-03 23:08:00,93.358,93.387,93.341,93.346,276199996.0
2006-08-03 23:09:00,93.35,93.384,93.337,93.351,236599997.0
2006-08-03 23:10:00,93.375,93.385,93.348,93.348,270700000.0
2006-08-03 23:11:00,93.354,93.383,93.344,93.363,214400002.0
2006-08-03 23:12:00,93.364,93.38,93.344,93.364,328300003.0
2006-08-03 23:13:00,93.357,93.383,93.333,93.355,228399999.0
2006-08-03 23:14:00,93.382,93.387,93.346,93.356,291699997.0
2006-08-03 23:15:00,93.387,93.391,93.349,93.365,254099993.0
2006-08-03 23:16:00,93.343,93.385,93.343,93.383,199800000.0
2006-08-03 23:17:00,93.34,93.381,93.34,93.366,278099999.0
2006-08-03 23:18:00,93.355,93.376,93.341,93.357,247699999.0
2006-08-03 23:19:00,93.359,93.373,93.338,93.37,157599999.0
2006-08-03 23:20:00,93.359,93.375,93.315,93.325,231400001.0
2006-08-03 23:21:00,93.327,93.367,93.327,93.367,313299998.0
2006-08-03 23:22:00,93.371,93.385,93.325,93.34,201299999.0
2006-08-03 23:23:00,93.358,93.378,93.34,93.357,240900000.0
2006-08-03 23:24:00,93.366,93.38,93.359,93.373,284800000.0
2006-08-03 23:25:00,93.349,93.367,93.344,93.362,183500000.0
2006-08-03 23:26:00,93.35,93.375,93.35,93.375,153500002.0
2006-08-03 23:27:00,93.365,93.365,93.35,93.35,9600000.0
2006-08-03 23:28:00,93.368,93.375,93.35,93.365,96099998.0
2006-08-03 23:29:00,93.373,93.374,93.349,93.354,300999998.0
2006-08-03 23:30:00,93.37,93.37,93.349,93.35,176400001.0
2006-08-03 23:31:00,93.347,93.368,93.345,93.368,251600002.0
2006-08-03 23:32:00,93.349,93.368,93.346,93.357,233300001.0
2006-08-03 23:33:00,93.335,93.37,93.335,93.37,174500003.0
2006-08-03 23:34:00,93.362,93.379,93.344,93.37,261999998.0
2006-08-03 23:35:00,93.37,93.375,93.341,93.35,372199994.0
2006-08-03 23:36:00,93.355,93.367,93.345,93.363,212299998.0
2006-08-03 23:37:00,93.358,93.37,93.351,93.365,62299999.0
2006-08-03 23:38:00,93.355,93.374,93.353,93.368,219499997.0
2006-08-03 23:39:00,93.366,93.375,93.35,93.365,209100001.0
2006-08-03 23:40:00,93.347,93.369,93.34,93.357,180599998.0
2006-08-03 23:41:00,93.34,93.372,93.339,93.372,124199998.0
2006-08-03 23:42:00,93.365,93.37,93.34,93.34,216700003.0
2006-08-03 23:43:00,93.365,93.37,93.35,93.358,210799997.0
2006-08-03 23:44:00,93.36,93.37,93.336,93.356,410199999.0
2006-08-03 23:45:00,93.358,93.358,93.336,93.336,73899999.0
2006-08-03 23:46:00,93.346,93.355,93.326,93.326,109400001.0
2006-08-03 23:47:00,93.345,93.356,93.33,93.341,67600000.0
2006-08-03 23:48:00,93.355,93.36,93.334,93.338,215899995.0
2006-08-03 23:49:00,93.34,93.34,93.311,93.322,173800000.0
2006-08-03 23:50:00,93.31,93.342,93.31,93.335,249500003.0
2006-08-03 23:51:00,93.302,93.328,93.295,93.323,192900002.0
2006-08-03 23:52:00,93.325,93.335,93.312,93.32,123000002.0
2006-08-03 23:53:00,93.328,93.33,93.31,93.31,157800001.0
2006-08-03 23:54:00,93.33,93.334,93.314,93.323,228799997.0
2006-08-03 23:55:00,93.308,93.333,93.308,93.333,85000000.0
2006-08-03 23:56:00,93.333,93.351,93.328,93.342,264399998.0
2006-08-03 23:57:00,93.332,93.357,93.332,93.357,188499997.0
2006-08-03 23:58:00,93.331,93.354,93.331,93.347,64599999.0
2006-08-03 23:59:00,93.328,93.351,93.328,93.33,252699993.0
2006-08-04 00:00:00,93.335,93.357,93.331,93.334,329199999.0
2006-08-04 00:01:00,93.345,93.355,93.319,93.327,301000004.0
2006-08-04 00:02:00,93.355,93.355,93.333,93.339,111100000.0
2006-08-04 00:03:00,93.348,93.348,93.326,93.331,172300001.0
2006-08-04 00:04:00,93.318,93.347,93.318,93.347,207400000.0
2006-08-04 00:05:00,93.337,93.35,93.32,93.35,234499999.0
2006-08-04 00:06:00,93.326,93.347,93.315,93.347,225500000.0
2006-08-04 00:07:00,93.348,93.356,93.333,93.334,237599999.0
2006-08-04 00:08:00,93.345,93.345,93.33,93.33,69600001.0
2006-08-04 00:09:00,93.345,93.35,93.306,93.306,203299998.0
2006-08-04 00:10:00,93.343,93.343,93.326,93.326,78400001.0
2006-08-04 00:11:00,93.343,93.343,93.315,93.321,209500004.0
2006-08-04 00:12:00,93.343,93.35,93.313,93.313,289400000.0
2006-08-04 00:13:00,93.337,93.35,93.324,93.324,172600000.0
2006-08-04 00:14:00,93.326,93.345,93.316,93.34,136199996.0
2006-08-04 00:15:00,93.335,93.34,93.321,93.321,142299998.0
2006-08-04 00:16:00,93.32,93.337,93.314,93.332,248500004.0
2006-08-04 00:17:00,93.335,93.335,93.305,93.305,199200001.0
2006-08-04 00:18:00,93.323,93.331,93.31,93.33,384800004.0
2006-08-04 00:19:00,93.317,93.33,93.313,93.33,160700004.0
2006-08-04 00:20:00,93.326,93.329,93.306,93.311,303200001.0
2006-08-04 00:21:00,93.315,93.332,93.306,93.322,151499999.0
2006-08-04 00:22:00,93.33,93.346,93.316,93.337,187399999.0
2006-08-04 00:23:00,93.315,93.34,93.315,93.326,255199998.0
2006-08-04 00:24:00,93.344,93.356,93.321,93.344,183100002.0
2006-08-04 00:25:00,93.348,93.355,93.322,93.34,71599999.0
2006-08-04 00:26:00,93.365,93.386,93.345,93.363,217500000.0
2006-08-04 00:27:00,93.388,93.388,93.361,93.361,196199996.0
2006-08-04 00:28:00,93.362,93.382,93.358,93.373,177900000.0
2006-08-04 00:29:00,93.367,93.38,93.353,93.378,222200000.0
2006-08-04 00:30:00,93.35,93.377,93.345,93.377,221599996.0
2006-08-04 00:31:00,93.373,93.373,93.357,93.362,154300004.0
2006-08-04 00:32:00,93.366,93.379,93.338,93.375,212299998.0
2006-08-04 00:33:00,93.378,93.379,93.348,93.366,144699998.0
2006-08-04 00:34:00,93.351,93.372,93.326,93.352,56400000.0
2006-08-04 00:35:00,93.345,93.373,93.345,93.372,158800002.0
2006-08-04 00:36:00,93.362,93.379,93.348,93.379,308199998.0
2006-08-04 00:37:00,93.374,93.378,93.351,93.36,287400003.0
2006-08-04 00:38:00,93.368,93.374,93.349,93.357,204099997.0
2006-08-04 00:39:00,93.356,93.377,93.353,93.373,232100002.0
2006-08-04 00:40:00,93.367,93.38,93.352,93.375,405200003.0
2006-08-04 00:41:00,93.376,93.388,93.363,93.377,182399999.0
2006-08-04 00:42:00,93.383,93.387,93.359,93.363,147000001.0
2006-08-04 00:43:00,93.358,93.385,93.358,93.382,116000000.0
2006-08-04 00:44:00,93.375,93.38,93.352,93.352,130999999.0
2006-08-04 00:45:00,93.359,93.384,93.355,93.376,165200002.0
2006-08-04 00:46:00,93.376,93.4,93.359,93.39,150099999.0
2006-08-04 00:47:00,93.389,93.415,93.38,93.415,323000002.0
2006-08-04 00:48:00,93.395,93.408,93.378,93.397,224099997.0
2006-08-04 00:49:00,93.405,93.407,93.387,93.396,185300000.0
2006-08-04 00:50:00,93.394,93.417,93.394,93.402,127300003.0
2006-08-04 00:51:00,93.413,93.415,93.389,93.405,306200001.0
2006-08-04 00:52:00,93.413,93.415,93.389,93.398,158799998.0
2006-08-04 00:53:00,93.404,93.418,93.395,93.417,180599997.0
2006-08-04 00:54:00,93.403,93.416,93.39,93.411,159300001.0
2006-08-04 00:55:00,93.401,93.423,93.396,93.423,216499996.0
2006-08-04 00:56:00,93.389,93.425,93.389,93.411,292300002.0
2006-08-04 00:57:00,93.413,93.427,93.4,93.414,281600001.0
2006-08-04 00:58:00,93.405,93.42,93.379,93.392,139700002.0
2006-08-04 00:59:00,93.383,93.397,93.368,93.396,332299999.0
2006-08-04 01:00:00,93.388,93.404,93.37,93.377,321999995.0
2006-08-04 01:01:00,93.397,93.405,93.376,93.389,115800000.0
2006-08-04 01:02:00,93.402,93.411,93.377,93.398,210900001.0
2006-08-04 01:03:00,93.405,93.418,93.39,93.405,141399998.0
2006-08-04 01:04:00,93.405,93.426,93.405,93.411,123100000.0
2006-08-04 01:05:00,93.416,93.416,93.396,93.398,39800000.0
2006-08-04 01:06:00,93.414,93.421,93.388,93.397,291799998.0
2006-08-04 01:07:00,93.411,93.411,93.379,93.379,184199997.0
2006-08-04 01:08:00,93.396,93.408,93.389,93.408,180299996.0
2006-08-04 01:09:00,93.41,93.416,93.392,93.4,264699994.0
2006-08-04 01:10:00,93.413,93.42,93.394,93.399,234799999.0
2006-08-04 01:11:00,93.416,93.447,93.414,93.447,218300001.0
2006-08-04 01:12:00,93.431,93.451,93.412,93.415,333899995.0
2006-08-04 01:13:00,93.426,93.439,93.404,93.422,147799998.0
2006-08-04 01:14:00,93.401,93.432,93.401,93.425,162000002.0
2006-08-04 01:15:00,93.418,93.432,93.403,93.427,185400002.0
2006-08-04 01:16:00,93.432,93.439,93.39,93.39,209800000.0
2006-08-04 01:17:00,93.38,93.412,93.38,93.412,160899997.0
2006-08-04 01:18:00,93.404,93.417,93.396,93.402,122300000.0
2006-08-04 01:19:00,93.407,93.415,93.393,93.393,141499997.0
2006-08-04 01:20:00,93.398,93.406,93.379,93.381,360000000.0
2006-08-04 01:21:00,93.392,93.415,93.386,93.403,255799999.0
2006-08-04 01:22:00,93.386,93.407,93.361,93.394,246999999.0
2006-08-04 01:23:00,93.406,93.418,93.386,93.406,213099997.0
2006-08-04 01:24:00,93.399,93.415,93.391,93.41,118500000.0
2006-08-04 01:25:00,93.415,93.42,93.395,93.395,140399998.0
2006-08-04 01:26:00,93.42,93.427,93.403,93.407,109599999.0
2006-08-04 01:27:00,93.42,93.427,93.397,93.414,230900000.0
2006-08-04 01:28:00,93.417,93.442,93.414,93.435,217399998.0
2006-08-04 01:29:00,93.426,93.44,93.404,93.411,273300003.0
2006-08-04 01:30:00,93.438,93.442,93.416,93.416,138900002.0
2006-08-04 01:31:00,93.425,93.437,93.411,93.424,241799997.0
2006-08-04 01:32:00,93.433,93.438,93.413,93.425,186399999.0
2006-08-04 01:33:00,93.431,93.431,93.414,93.414,71500001.0
2006-08-04 01:34:00,93.412,93.432,93.405,93.424,396299998.0
2006-08-04 01:35:00,93.429,93.454,93.416,93.441,275100000.0
2006-08-04 01:36:00,93.461,93.461,93.426,93.426,151199996.0
2006-08-04 01:37:00,93.438,93.45,93.426,93.45,199400002.0
2006-08-04 01:38:00,93.45,93.458,93.43,93.453,298699998.0
2006-08-04 01:39:00,93.442,93.451,93.427,93.438,221499997.0
2006-08-04 01:40:00,93.444,93.444,93.421,93.421,210799997.0
2006-08-04 01:41:00,93.42,93.455,93.42,93.455,206899998.0
2006-08-04 01:42:00,93.453,93.46,93.422,93.422,157500000.0
2006-08-04 01:43:00,93.443,93.467,93.443,93.464,262000002.0
2006-08-04 01:44:00,93.45,93.477,93.45,93.477,106500002.0
2006-08-04 01:45:00,93.477,93.477,93.447,93.467,170299996.0
2006-08-04 01:46:00,93.462,93.481,93.458,93.473,190899999.0
2006-08-04 01:47:00,93.452,93.478,93.45,93.456,189300004.0
2006-08-04 01:48:00,93.479,93.479,93.448,93.47,263599997.0
2006-08-04 01:49:00,93.472,93.492,93.46,93.475,331899997.0
2006-08-04 01:50:00,93.49,93.501,93.469,93.48,323400001.0
2006-08-04 01:51:00,93.487,93.504,93.48,93.486,205600002.0
2006-08-04 01:52:00,93.503,93.506,93.482,93.482,352500000.0
2006-08-04 01:53:00,93.47,93.491,93.446,93.477,359099997.0
2006-08-04 01:54:00,93.474,93.499,93.464,93.491,334099998.0
2006-08-04 01:55:00,93.503,93.509,93.488,93.488,194200001.0
2006-08-04 01:56:00,93.478,93.506,93.478,93.488,469899996.0
2006-08-04 01:57:00,93.509,93.524,93.495,93.497,311600001.0
2006-08-04 01:58:00,93.497,93.514,93.489,93.503,402200002.0
2006-08-04 01:59:00,93.498,93.498,93.47,93.485,497700005.0
2006-08-04 02:00:00,93.477,93.497,93.473,93.485,265200001.0
2006-08-04 02:01:00,93.497,93.507,93.474,93.474,160100001.0
2006-08-04 02:02:00,93.481,93.493,93.47,93.493,133000001.0
2006-08-04 02:03:00,93.464,93.493,93.456,93.472,366200001.0
2006-08-04 02:04:00,93.456,93.494,93.456,93.474,248899997.0
2006-08-04 02:05:00,93.482,93.505,93.467,93.49,192900001.0
2006-08-04 02:06:00,93.492,93.525,93.492,93.514,189599999.0
2006-08-04 02:07:00,93.513,93.514,93.487,93.492,322800008.0
2006-08-04 02:08:00,93.506,93.517,93.492,93.497,358900003.0
2006-08-04 02:09:00,93.491,93.515,93.491,93.505,291599999.0
2006-08-04 02:10:00,93.503,93.504,93.482,93.488,215200000.0
2006-08-04 02:11:00,93.51,93.51,93.483,93.484,267300003.0
2006-08-04 02:12:00,93.49,93.51,93.49,93.505,172800000.0
2006-08-04 02:13:00,93.507,93.51,93.483,93.489,221200000.0
2006-08-04 02:14:00,93.493,93.516,93.492,93.514,203300003.0
2006-08-04 02:15:00,93.502,93.525,93.492,93.515,362099999.0
2006-08-04 02:16:00,93.484,93.515,93.48,93.495,286100000.0
2006-08-04 02:17:00,93.492,93.504,93.479,93.498,70399998.0
2006-08-04 02:18:00,93.5,93.5,93.473,93.482,243799998.0
2006-08-04 02:19:00,93.487,93.511,93.487,93.503,211500000.0
2006-08-04 02:20:00,93.485,93.504,93.485,93.502,128999999.0
2006-08-04 02:21:00,93.483,93.501,93.481,93.495,165400000.0
2006-08-04 02:22:00,93.477,93.498,93.466,93.489,284099996.0
2006-08-04 02:23:00,93.492,93.498,93.471,93.486,249599993.0
2006-08-04 02:24:00,93.499,93.506,93.476,93.476,222000002.0
2006-08-04 02:25:00,93.483,93.497,93.466,93.486,183700000.0
2006-08-04 02:26:00,93.489,93.498,93.465,93.483,206400000.0
2006-08-04 02:27:00,93.48,93.49,93.46,93.475,360799994.0
2006-08-04 02:28:00,93.467,93.49,93.465,93.477,146799998.0
2006-08-04 02:29:00,93.478,93.497,93.466,93.478,333399998.0
2006-08-04 02:30:00,93.479,93.485,93.46,93.464,204099999.0
2006-08-04 02:31:00,93.467,93.48,93.458,93.475,297599997.0
2006-08-04 02:32:00,93.464,93.482,93.464,93.467,168299999.0
2006-08-04 02:33:00,93.457,93.478,93.457,93.468,234700001.0
2006-08-04 02:34:00,93.46,93.485,93.435,93.453,199900002.0
2006-08-04 02:35:00,93.445,93.477,93.445,93.461,303900005.0
2006-08-04 02:36:00,93.44,93.466,93.44,93.462,216999997.0
2006-08-04 02:37:00,93.441,93.465,93.438,93.445,258500002.0
2006-08-04 02:38:00,93.455,93.471,93.444,93.47,302599997.0
2006-08-04 02:39:00,93.454,93.477,93.454,93.477,79299999.0
2006-08-04 02:40:00,93.452,93.476,93.444,93.476,175699998.0
2006-08-04 02:41:00,93.47,93.485,93.457,93.485,282600002.0
2006-08-04 02:42:00,93.484,93.487,93.46,93.462,313199998.0
2006-08-04 02:43:00,93.45,93.48,93.45,93.475,130099997.0
2006-08-04 02:44:00,93.47,93.493,93.467,93.483,202800000.0
2006-08-04 02:45:00,93.454,93.487,93.454,93.487,177299999.0
2006-08-04 02:46:00,93.49,93.495,93.469,93.469,295699996.0
2006-08-04 02:47:00,93.48,93.49,93.46,93.476,180499999.0
2006-08-04 02:48:00,93.476,93.49,93.465,93.484,227800000.0
2006-08-04 02:49:00,93.493,93.493,93.462,93.484,303700001.0
2006-08-04 02:50:00,93.492,93.493,93.463,93.471,226799997.0
2006-08-04 02:51:00,93.474,93.478,93.47,93.47,91099999.0
2006-08-04 02:52:00,93.475,93.498,93.474,93.492,231900001.0
2006-08-04 02:53:00,93.492,93.506,93.475,93.49,185499998.0
2006-08-04 02:54:00,93.476,93.504,93.471,93.501,236500003.0
2006-08-04 02:55:00,93.482,93.496,93.455,93.471,233600002.0
2006-08-04 02:56:00,93.477,93.499,93.473,93.486,246199997.0
2006-08-04 02:57:00,93.484,93.491,93.463,93.471,259099997.0
2006-08-04 02:58:00,93.474,93.492,93.474,93.489,145900001.0
2006-08-04 02:59:00,93.471,93.495,93.468,93.485,233000002.0
2006-08-04 03:00:00,93.488,93.499,93.464,93.482,212100000.0
2006-08-04 03:01:00,93.49,93.496,93.469,93.472,300800000.0
2006-08-04 03:02:00,93.482,93.494,93.476,93.494,191099999.0
2006-08-04 03:03:00,93.493,93.497,93.472,93.477,203699999.0
2006-08-04 03:04:00,93.462,93.485,93.456,93.47,142000001.0
2006-08-04 03:05:00,93.467,93.467,93.439,93.44,153700002.0
2006-08-04 03:06:00,93.465,93.477,93.444,93.444,136400001.0
2006-08-04 03:07:00,93.465,93.477,93.449,93.449,167999999.0
2006-08-04 03:08:00,93.462,93.478,93.44,93.448,273000001.0
2006-08-04 03:09:00,93.475,93.482,93.46,93.47,168999998.0
2006-08-04 03:10:00,93.46,93.481,93.455,93.476,335100002.0
2006-08-04 03:11:00,93.478,93.482,93.456,93.465,186700001.0
2006-08-04 03:12:00,93.478,93.487,93.46,93.462,178400000.0
2006-08-04 03:13:00,93.455,93.465,93.433,93.437,358600004.0
2006-08-04 03:14:00,93.456,93.469,93.444,93.468,243100001.0
2006-08-04 03:15:00,93.452,93.471,93.442,93.463,296899997.0
2006-08-04 03:16:00,93.44,93.46,93.44,93.46,32700001.0
2006-08-04 03:17:00,93.47,93.47,93.46,93.46,79200002.0
2006-08-04 03:18:00,93.453,93.469,93.447,93.466,56099999.0
2006-08-04 03:19:00,93.473,93.476,93.449,93.466,200099998.0
2006-08-04 03:20:00,93.45,93.465,93.45,93.465,40700000.0
2006-08-04 03:21:00,93.465,93.47,93.447,93.45,243299999.0
2006-08-04 03:22:00,93.464,93.465,93.436,93.448,253199996.0
2006-08-04 03:23:00,93.465,93.48,93.456,93.468,128600001.0
2006-08-04 03:24:00,93.451,93.47,93.444,93.465,249899998.0
2006-08-04 03:25:00,93.465,93.479,93.455,93.473,279800003.0
2006-08-04 03:26:00,93.472,93.487,93.462,93.477,234800001.0
2006-08-04 03:27:00,93.485,93.485,93.462,93.468,152399999.0
2006-08-04 03:28:00,93.477,93.486,93.464,93.476,130300000.0
2006-08-04 03:29:00,93.468,93.488,93.465,93.472,29500000.0
2006-08-04 03:30:00,93.489,93.503,93.475,93.492,148799999.0
2006-08-04 03:31:00,93.486,93.5,93.474,93.491,185699995.0
2006-08-04 03:32:00,93.483,93.497,93.465,93.485,273799996.0
2006-08-04 03:33:00,93.486,93.501,93.474,93.479,262699994.0
2006-08-04 03:34:00,93.475,93.494,93.468,93.494,171199999.0
2006-08-04 03:35:00,93.491,93.502,93.475,93.479,254500000.0
2006-08-04 03:36:00,93.48,93.495,93.476,93.495,61200000.0
2006-08-04 03:37:00,93.495,93.5,93.47,93.47,288299998.0
2006-08-04 03:38:00,93.485,93.498,93.464,93.476,134300001.0
2006-08-04 03:39:00,93.476,93.499,93.462,93.471,78100000.0
2006-08-04 03:40:00,93.487,93.509,93.473,93.482,317400000.0
2006-08-04 03:41:00,93.494,93.51,93.48,93.487,203600000.0
2006-08-04 03:42:00,93.503,93.503,93.481,93.491,199799999.0
2006-08-04 03:43:00,93.489,93.502,93.473,93.477,233699998.0
2006-08-04 03:44:00,93.495,93.5,93.453,93.489,250400000.0
2006-08-04 03:45:00,93.484,93.497,93.467,93.483,163599999.0
2006-08-04 03:46:00,93.487,93.492,93.463,93.465,288000003.0
2006-08-04 03:47:00,93.483,93.495,93.466,93.466,234300003.0
2006-08-04 03:48:00,93.473,93.473,93.448,93.467,147199999.0
2006-08-04 03:49:00,93.478,93.478,93.451,93.461,363599996.0
2006-08-04 03:50:00,93.447,93.468,93.444,93.445,176200001.0
2006-08-04 03:51:00,93.465,93.474,93.44,93.44,247999994.0
2006-08-04 03:52:00,93.449,93.47,93.443,93.47,323299997.0
2006-08-04 03:53:00,93.446,93.47,93.441,93.458,197999997.0
2006-08-04 03:54:00,93.441,93.462,93.433,93.455,202300000.0
2006-08-04 03:55:00,93.452,93.459,93.435,93.459,139800001.0
2006-08-04 03:56:00,93.46,93.468,93.447,93.463,180299999.0
2006-08-04 03:57:00,93.45,93.465,93.442,93.455,130700000.0
2006-08-04 03:58:00,93.441,93.465,93.432,93.45,211700000.0
2006-08-04 03:59:00,93.455,93.465,93.435,93.455,140000003.0
2006-08-04 04:00:00,93.448,93.462,93.426,93.443,173500000.0
2006-08-04 04:01:00,93.467,93.467,93.446,93.451,153400002.0
2006-08-04 04:02:00,93.46,93.46,93.424,93.447,229799997.0
2006-08-04 04:03:00,93.452,93.458,93.44,93.44,91100000.0
2006-08-04 04:04:00,93.46,93.47,93.441,93.444,168399998.0
2006-08-04 04:05:00,93.45,93.465,93.45,93.465,55099999.0
2006-08-04 04:06:00,93.431,93.471,93.431,93.47,166199998.0
2006-08-04 04:07:00,93.448,93.467,93.444,93.464,231299997.0
2006-08-04 04:08:00,93.45,93.481,93.449,93.468,224300001.0
2006-08-04 04:09:00,93.456,93.475,93.439,93.459,274700000.0
2006-08-04 04:10:00,93.461,93.461,93.435,93.447,265299998.0
2006-08-04 04:11:00,93.45,93.469,93.434,93.447,246300001.0
2006-08-04 04:12:00,93.441,93.473,93.441,93.473,172399998.0
2006-08-04 04:13:00,93.459,93.476,93.459,93.472,212699999.0
2006-08-04 04:14:00,93.449,93.473,93.443,93.465,218399999.0
2006-08-04 04:15:00,93.446,93.468,93.443,93.468,228699998.0
2006-08-04 04:16:00,93.448,93.465,93.442,93.457,217700000.0
2006-08-04 04:17:00,93.442,93.466,93.428,93.441,149999999.0
2006-08-04 04:18:00,93.44,93.465,93.44,93.457,220899997.0
2006-08-04 04:19:00,93.457,93.46,93.437,93.45,153700001.0
2006-08-04 04:20:00,93.422,93.455,93.422,93.448,441699993.0
2006-08-04 04:21:00,93.428,93.445,93.412,93.432,93300000.0
2006-08-04 04:22:00,93.437,93.452,93.424,93.431,285999996.0
2006-08-04 04:23:00,93.448,93.453,93.427,93.445,143900001.0
2006-08-04 04:24:00,93.427,93.446,93.425,93.437,56000001.0
2006-08-04 04:25:00,93.432,93.445,93.411,93.434,300700004.0
2006-08-04 04:26:00,93.433,93.439,93.41,93.439,219800000.0
2006-08-04 04:27:00,93.415,93.439,93.415,93.43,150900001.0
2006-08-04 04:28:00,93.432,93.451,93.425,93.443,295899998.0
2006-08-04 04:29:00,93.436,93.448,93.425,93.438,59600000.0
2006-08-04 04:30:00,93.424,93.443,93.419,93.422,254299998.0
2006-08-04 04:31:00,93.437,93.453,93.426,93.428,136799997.0
2006-08-04 04:32:00,93.414,93.443,93.414,93.433,266399997.0
2006-08-04 04:33:00,93.412,93.431,93.409,93.424,152699998.0
2006-08-04 04:34:00,93.413,93.431,93.413,93.431,129599998.0
2006-08-04 04:35:00,93.432,93.444,93.419,93.441,221599999.0
2006-08-04 04:36:00,93.421,93.439,93.409,93.42,125800000.0
2006-08-04 04:37:00,93.409,93.426,93.405,93.405,66900002.0
2006-08-04 04:38:00,93.417,93.425,93.4,93.403,200399997.0
2006-08-04 04:39:00,93.426,93.433,93.399,93.421,214699998.0
2006-08-04 04:40:00,93.41,93.427,93.406,93.427,145699996.0
2006-08-04 04:41:00,93.412,93.429,93.404,93.423,156999999.0
2006-08-04 04:42:00,93.422,93.428,93.404,93.411,132900000.0
2006-08-04 04:43:00,93.423,93.423,93.404,93.407,222899998.0
2006-08-04 04:44:00,93.427,93.427,93.396,93.396,164899999.0
2006-08-04 04:45:00,93.398,93.417,93.393,93.396,134200000.0
2006-08-04 04:46:00,93.398,93.419,93.396,93.415,149999998.0
2006-08-04 04:47:00,93.418,93.424,93.388,93.388,174799999.0
2006-08-04 04:48:00,93.412,93.417,93.391,93.407,301600003.0
2006-08-04 04:49:00,93.413,93.413,93.383,93.387,312100004.0
2006-08-04 04:50:00,93.389,93.412,93.386,93.41,222599998.0
2006-08-04 04:51:00,93.388,93.412,93.387,93.398,144499997.0
2006-08-04 04:52:00,93.398,93.418,93.396,93.412,177100001.0
2006-08-04 04:53:00,93.408,93.42,93.391,93.394,243000000.0
2006-08-04 04:54:00,93.401,93.413,93.389,93.406,221599999.0
2006-08-04 04:55:00,93.393,93.415,93.389,93.395,399700003.0
2006-08-04 04:56:00,93.393,93.418,93.378,93.397,198100000.0
2006-08-04 04:57:00,93.4,93.408,93.388,93.389,190899999.0
2006-08-04 04:58:00,93.407,93.407,93.386,93.386,128500000.0
2006-08-04 04:59:00,93.408,93.408,93.373,93.389,149600001.0
2006-08-04 05:00:00,93.378,93.403,93.373,93.403,200899999.0
2006-08-04 05:01:00,93.36,93.394,93.36,93.394,101000000.0
2006-08-04 05:02:00,93.359,93.384,93.341,93.384,188699999.0
2006-08-04 05:03:00,93.393,93.397,93.381,93.391,190099998.0
2006-08-04 05:04:00,93.374,93.394,93.369,93.374,239799999.0
2006-08-04 05:05:00,93.374,93.406,93.374,93.398,229400000.0
2006-08-04 05:06:00,93.375,93.391,93.365,93.378,252699999.0
2006-08-04 05:07:00,93.371,93.371,93.351,93.351,90500001.0
2006-08-04 05:08:00,93.365,93.377,93.348,93.372,198500003.0
2006-08-04 05:09:00,93.372,93.379,93.347,93.359,217799996.0
2006-08-04 05:10:00,93.374,93.375,93.342,93.359,345799998.0
2006-08-04 05:11:00,93.375,93.375,93.34,93.34,39199999.0
2006-08-04 05:12:00,93.351,93.374,93.351,93.354,83400000.0
2006-08-04 05:13:00,93.368,93.394,93.367,93.38,124099999.0
2006-08-04 05:14:00,93.375,93.388,93.363,93.375,255700001.0
2006-08-04 05:15:00,93.383,93.398,93.375,93.375,198200002.0
2006-08-04 05:16:00,93.389,93.411,93.389,93.408,233699996.0
2006-08-04 05:17:00,93.384,93.419,93.384,93.408,204799995.0
2006-08-04 05:18:00,93.411,93.417,93.378,93.378,398400000.0
2006-08-04 05:19:00,93.392,93.392,93.376,93.376,44200000.0
2006-08-04 05:20:00,93.404,93.404,93.391,93.391,14900000.0
2006-08-04 05:21:00,93.402,93.402,93.373,93.373,180899996.0
2006-08-04 05:22:00,93.397,93.405,93.373,93.391,125699996.0
2006-08-04 05:23:00,93.386,93.408,93.386,93.394,260100002.0
2006-08-04 05:24:00,93.382,93.406,93.382,93.402,182100002.0
2006-08-04 05:25:00,93.397,93.4,93.378,93.4,261199997.0
2006-08-04 05:26:00,93.399,93.407,93.388,93.395,89999998.0
2006-08-04 05:27:00,93.392,93.405,93.379,93.393,85700000.0
2006-08-04 05:28:00,93.383,93.4,93.376,93.4,198100000.0
2006-08-04 05:29:00,93.401,93.411,93.381,93.404,222800007.0
2006-08-04 05:30:00,93.401,93.412,93.384,93.408,295899996.0
2006-08-04 05:31:00,93.413,93.416,93.393,93.407,108699997.0
2006-08-04 05:32:00,93.39,93.413,93.39,93.413,198000000.0
2006-08-04 05:33:00,93.398,93.413,93.394,93.405,84500001.0
2006-08-04 05:34:00,93.388,93.402,93.373,93.388,238200001.0
2006-08-04 05:35:00,93.398,93.415,93.398,93.415,107899997.0
2006-08-04 05:36:00,93.413,93.414,93.393,93.398,139999997.0
2006-08-04 05:37:00,93.418,93.418,93.394,93.394,86699998.0
2006-08-04 05:38:00,93.405,93.41,93.389,93.398,199900005.0
2006-08-04 05:39:00,93.394,93.417,93.392,93.409,228699996.0
2006-08-04 05:40:00,93.408,93.412,93.384,93.391,310300001.0
2006-08-04 05:41:00,93.403,93.403,93.384,93.397,61300001.0
2006-08-04 05:42:00,93.377,93.395,93.37,93.388,236700000.0
2006-08-04 05:43:00,93.385,93.4,93.372,93.4,129500001.0
2006-08-04 05:44:00,93.392,93.4,93.375,93.376,193200000.0
2006-08-04 05:45:00,93.392,93.392,93.371,93.377,200600001.0
2006-08-04 05:46:00,93.369,93.394,93.369,93.394,71200001.0
2006-08-04 05:47:00,93.372,93.399,93.335,93.363,123099999.0
2006-08-04 05:48:00,93.4,93.4,93.374,93.374,156199999.0
2006-08-04 05:49:00,93.384,93.397,93.372,93.384,243300000.0
2006-08-04 05:50:00,93.364,93.397,93.364,93.375,152299997.0
2006-08-04 05:51:00,93.381,93.397,93.368,93.397,330900000.0
2006-08-04 05:52:00,93.381,93.392,93.361,93.372,157300002.0
2006-08-04 05:53:00,93.381,93.395,93.369,93.383,182700000.0
2006-08-04 05:54:00,93.375,93.38,93.357,93.361,170500000.0
2006-08-04 05:55:00,93.342,93.391,93.342,93.391,142499999.0
2006-08-04 05:56:00,93.369,93.393,93.369,93.393,92300001.0
2006-08-04 05:57:00,93.4,93.4,93.38,93.38,87800002.0
2006-08-04 05:58:00,93.397,93.402,93.374,93.374,246200000.0
2006-08-04 05:59:00,93.384,93.407,93.384,93.386,91600001.0
2006-08-04 06:00:00,93.401,93.408,93.38,93.384,241000001.0
2006-08-04 06:01:00,93.394,93.405,93.374,93.397,202300000.0
2006-08-04 06:02:00,93.39,93.395,93.372,93.378,51700002.0
2006-08-04 06:03:00,93.395,93.395,93.38,93.38,86199999.0
2006-08-04 06:04:00,93.385,93.409,93.385,93.406,149599998.0
2006-08-04 06:05:00,93.39,93.41,93.386,93.403,267799999.0
2006-08-04 06:06:00,93.409,93.413,93.381,93.395,220899998.0
2006-08-04 06:07:00,93.396,93.416,93.393,93.396,218199998.0
2006-08-04 06:08:00,93.408,93.408,93.384,93.392,209500000.0
2006-08-04 06:09:00,93.38,93.412,93.38,93.412,337000000.0
2006-08-04 06:10:00,93.405,93.41,93.382,93.382,281599997.0
2006-08-04 06:11:00,93.386,93.406,93.377,93.389,260499997.0
2006-08-04 06:12:00,93.387,93.402,93.377,93.377,176299997.0
2006-08-04 06:13:00,93.38,93.395,93.38,93.395,63300001.0
2006-08-04 06:14:00,93.395,93.4,93.381,93.384,139499998.0
2006-08-04 06:15:00,93.372,93.4,93.372,93.395,230400001.0
2006-08-04 06:16:00,93.387,93.411,93.378,93.395,122499999.0
2006-08-04 06:17:00,93.4,93.416,93.383,93.401,235900000.0
2006-08-04 06:18:00,93.406,93.42,93.391,93.415,172300001.0
2006-08-04 06:19:00,93.403,93.417,93.39,93.406,55500000.0
2006-08-04 06:20:00,93.41,93.41,93.4,93.4,83200001.0
2006-08-04 06:21:00,93.393,93.412,93.387,93.412,259100003.0
2006-08-04 06:22:00,93.405,93.405,93.39,93.39,50199998.0
2006-08-04 06:23:00,93.396,93.414,93.396,93.414,23200000.0
2006-08-04 06:24:00,93.394,93.411,93.384,93.384,149100002.0
2006-08-04 06:25:00,93.39,93.403,93.371,93.386,190600002.0
2006-08-04 06:26:00,93.407,93.408,93.387,93.389,169099998.0
2006-08-04 06:27:00,93.388,93.406,93.386,93.397,255500006.0
2006-08-04 06:28:00,93.385,93.4,93.364,93.387,222199996.0
2006-08-04 06:29:00,93.382,93.402,93.382,93.402,45900000.0
2006-08-04 06:30:00,93.404,93.408,93.383,93.395,134500002.0
2006-08-04 06:31:00,93.405,93.405,93.381,93.381,150100001.0
2006-08-04 06:32:00,93.382,93.404,93.379,93.387,115200000.0
2006-08-04 06:33:00,93.395,93.4,93.37,93.387,295199999.0
2006-08-04 06:34:00,93.385,93.399,93.373,93.377,277300001.0
2006-08-04 06:35:00,93.392,93.405,93.365,93.377,228400001.0
2006-08-04 06:36:00,93.393,93.398,93.378,93.378,243000003.0
2006-08-04 06:37:00,93.397,93.397,93.362,93.362,143900000.0
2006-08-04 06:38:00,93.366,93.393,93.35,93.375,211400000.0
2006-08-04 06:39:00,93.375,93.394,93.372,93.372,178700000.0
2006-08-04 06:40:00,93.373,93.394,93.373,93.39,246599999.0
2006-08-04 06:41:00,93.37,93.39,93.367,93.383,187500001.0
2006-08-04 06:42:00,93.385,93.39,93.358,93.38,192399998.0
2006-08-04 06:43:00,93.385,93.39,93.37,93.37,154900000.0
2006-08-04 06:44:00,93.384,93.391,93.367,93.373,29400000.0
2006-08-04 06:45:00,93.391,93.398,93.374,93.384,276999997.0
2006-08-04 06:46:00,93.39,93.393,93.372,93.372,97599999.0
2006-08-04 06:47:00,93.385,93.385,93.361,93.361,135199996.0
2006-08-04 06:48:00,93.378,93.39,93.371,93.39,180200000.0
2006-08-04 06:49:00,93.387,93.387,93.355,93.355,123600001.0
2006-08-04 06:50:00,93.352,93.388,93.35,93.38,259900001.0
2006-08-04 06:51:00,93.373,93.377,93.346,93.366,290599999.0
2006-08-04 06:52:00,93.375,93.382,93.344,93.359,225100001.0
2006-08-04 06:53:00,93.386,93.386,93.359,93.367,219800004.0
2006-08-04 06:54:00,93.365,93.383,93.356,93.377,86599999.0
2006-08-04 06:55:00,93.38,93.38,93.36,93.36,284199998.0
2006-08-04 06:56:00,93.38,93.4,93.367,93.383,301200004.0
2006-08-04 06:57:00,93.412,93.412,93.391,93.405,35900000.0
2006-08-04 06:58:00,93.4,93.405,93.373,93.397,300399998.0
2006-08-04 06:59:00,93.382,93.405,93.382,93.4,187600002.0
2006-08-04 07:00:00,93.378,93.395,93.37,93.39,166400001.0
2006-08-04 07:01:00,93.401,93.401,93.383,93.385,174999998.0
2006-08-04 07:02:00,93.39,93.404,93.376,93.382,218100002.0
2006-08-04 07:03:00,93.384,93.403,93.381,93.399,174900000.0
2006-08-04 07:04:00,93.389,93.407,93.382,93.403,217800000.0
2006-08-04 07:05:00,93.387,93.406,93.381,93.404,121500000.0
2006-08-04 07:06:00,93.405,93.405,93.39,93.39,52199999.0
2006-08-04 07:07:00,93.399,93.41,93.39,93.405,86800003.0
2006-08-04 07:08:00,93.403,93.403,93.372,93.372,134000001.0
2006-08-04 07:09:00,93.397,93.41,93.384,93.388,186400000.0
2006-08-04 07:10:00,93.405,93.41,93.393,93.394,25800000.0
2006-08-04 07:11:00,93.417,93.423,93.399,93.407,223400001.0
2006-08-04 07:12:00,93.417,93.432,93.406,93.408,290100000.0
2006-08-04 07:13:00,93.427,93.427,93.396,93.403,271500000.0
2006-08-04 07:14:00,93.407,93.416,93.394,93.397,406300003.0
2006-08-04 07:15:00,93.409,93.424,93.396,93.398,185399997.0
2006-08-04 07:16:00,93.388,93.427,93.388,93.427,266899999.0
2006-08-04 07:17:00,93.42,93.428,93.403,93.408,192399999.0
2006-08-04 07:18:00,93.41,93.425,93.41,93.425,26799999.0
2006-08-04 07:19:00,93.414,93.441,93.414,93.434,195200001.0
2006-08-04 07:20:00,93.427,93.458,93.427,93.447,200199998.0
2006-08-04 07:21:00,93.448,93.465,93.442,93.458,164999998.0
2006-08-04 07:22:00,93.445,93.46,93.435,93.44,345599999.0
2006-08-04 07:23:00,93.447,93.46,93.432,93.455,312900000.0
2006-08-04 07:24:00,93.456,93.468,93.441,93.456,135399999.0
2006-08-04 07:25:00,93.465,93.466,93.448,93.449,229300001.0
2006-08-04 07:26:00,93.468,93.468,93.431,93.451,199599999.0
2006-08-04 07:27:00,93.431,93.465,93.431,93.456,204699999.0
2006-08-04 07:28:00,93.436,93.455,93.435,93.455,207599996.0
2006-08-04 07:29:00,93.456,93.463,93.43,93.433,167100000.0
2006-08-04 07:30:00,93.445,93.458,93.44,93.455,122200001.0
2006-08-04 07:31:00,93.458,93.465,93.441,93.442,84200000.0
2006-08-04 07:32:00,93.463,93.469,93.448,93.451,177299998.0
2006-08-04 07:33:00,93.46,93.476,93.435,93.467,234200000.0
2006-08-04 07:34:00,93.44,93.472,93.44,93.465,211499999.0
2006-08-04 07:35:00,93.463,93.467,93.441,93.453,268100001.0
2006-08-04 07:36:00,93.449,93.468,93.447,93.468,122100000.0
2006-08-04 07:37:00,93.458,93.458,93.427,93.44,132899998.0
2006-08-04 07:38:00,93.424,93.465,93.424,93.465,126000000.0
2006-08-04 07:39:00,93.463,93.48,93.451,93.475,266199996.0
2006-08-04 07:40:00,93.478,93.481,93.459,93.473,126900000.0
2006-08-04 07:41:00,93.467,93.475,93.45,93.47,241000002.0
2006-08-04 07:42:00,93.467,93.485,93.455,93.469,370400002.0
2006-08-04 07:43:00,93.476,93.485,93.464,93.472,174999999.0
2006-08-04 07:44:00,93.481,93.489,93.465,93.489,242000004.0
2006-08-04 07:45:00,93.468,93.507,93.468,93.496,177400000.0
2006-08-04 07:46:00,93.482,93.5,93.467,93.482,253800003.0
2006-08-04 07:47:00,93.483,93.506,93.481,93.502,187699999.0
2006-08-04 07:48:00,93.488,93.511,93.488,93.491,172400004.0
2006-08-04 07:49:00,93.488,93.503,93.482,93.495,142200000.0
2006-08-04 07:50:00,93.479,93.495,93.472,93.495,288899998.0
2006-08-04 07:51:00,93.486,93.498,93.472,93.487,320199996.0
2006-08-04 07:52:00,93.483,93.491,93.465,93.471,194200000.0
2006-08-04 07:53:00,93.478,93.511,93.478,93.498,211099996.0
2006-08-04 07:54:00,93.487,93.503,93.483,93.497,161700003.0
2006-08-04 07:55:00,93.502,93.509,93.482,93.488,302500000.0
2006-08-04 07:56:00,93.497,93.5,93.476,93.5,319099997.0
2006-08-04 07:57:00,93.481,93.518,93.481,93.513,233700000.0
2006-08-04 07:58:00,93.512,93.52,93.492,93.515,285199998.0
2006-08-04 07:59:00,93.52,93.533,93.508,93.508,168000002.0
2006-08-04 08:00:00,93.498,93.523,93.497,93.505,147799998.0
2006-08-04 08:01:00,93.515,93.518,93.484,93.484,241999996.0
2006-08-04 08:02:00,93.517,93.517,93.488,93.493,148000001.0
2006-08-04 08:03:00,93.49,93.49,93.455,93.458,292699999.0
2006-08-04 08:04:00,93.475,93.475,93.447,93.457,265899999.0
2006-08-04 08:05:00,93.463,93.474,93.445,93.452,160600000.0
2006-08-04 08:06:00,93.446,93.462,93.444,93.458,66100000.0
2006-08-04 08:07:00,93.432,93.463,93.432,93.455,181099999.0
2006-08-04 08:08:00,93.44,93.46,93.438,93.452,228000004.0
2006-08-04 08:09:00,93.425,93.454,93.425,93.454,242499999.0
2006-08-04 08:10:00,93.44,93.451,93.426,93.436,45500000.0
2006-08-04 08:11:00,93.438,93.457,93.428,93.428,250200001.0
2006-08-04 08:12:00,93.438,93.459,93.434,93.446,85599999.0
2006-08-04 08:13:00,93.445,93.474,93.436,93.454,316000003.0
2006-08-04 08:14:00,93.465,93.482,93.459,93.482,364999997.0
2006-08-04 08:15:00,93.492,93.492,93.446,93.446,229599996.0
2006-08-04 08:16:00,93.472,93.472,93.426,93.426,236600001.0
2006-08-04 08:17:00,93.434,93.453,93.434,93.453,77100000.0
2006-08-04 08:18:00,93.454,93.455,93.429,93.43,238599996.0
2006-08-04 08:19:00,93.447,93.447,93.389,93.404,234699996.0
2006-08-04 08:20:00,93.421,93.435,93.399,93.418,166399999.0
2006-08-04 08:21:00,93.421,93.437,93.413,93.432,243900001.0
2006-08-04 08:22:00,93.433,93.44,93.418,93.421,248899999.0
2006-08-04 08:23:00,93.432,93.456,93.415,93.452,339400003.0
2006-08-04 08:24:00,93.451,93.451,93.412,93.412,279399999.0
2006-08-04 08:25:00,93.413,93.438,93.413,93.438,135899998.0
2006-08-04 08:26:00,93.413,93.431,93.403,93.418,226500000.0
2006-08-04 08:27:00,93.414,93.436,93.4,93.414,328200000.0
2006-08-04 08:28:00,93.427,93.438,93.408,93.425,363599999.0
2006-08-04 08:29:00,93.428,93.428,93.393,93.393,201300001.0
2006-08-04 08:30:00,93.403,93.421,93.387,93.421,250900003.0
2006-08-04 08:31:00,93.433,93.445,93.421,93.445,130599996.0
2006-08-04 08:32:00,93.435,93.451,93.435,93.451,62700000.0
2006-08-04 08:33:00,93.441,93.46,93.433,93.433,127600001.0
2006-08-04 08:34:00,93.457,93.466,93.435,93.441,179699998.0
2006-08-04 08:35:00,93.455,93.46,93.44,93.448,193200002.0
2006-08-04 08:36:00,93.443,93.466,93.434,93.463,476899998.0
2006-08-04 08:37:00,93.464,93.472,93.446,93.472,269600000.0
2006-08-04 08:38:00,93.459,93.475,93.455,93.475,149400001.0
2006-08-04 08:39:00,93.442,93.483,93.442,93.48,205499998.0
2006-08-04 08:40:00,93.482,93.486,93.468,93.468,218799998.0
2006-08-04 08:41:00,93.47,93.495,93.47,93.486,185099998.0
2006-08-04 08:42:00,93.491,93.504,93.481,93.502,185799998.0
2006-08-04 08:43:00,93.485,93.514,93.485,93.51,253899996.0
2006-08-04 08:44:00,93.515,93.515,93.478,93.478,224099997.0
2006-08-04 08:45:00,93.501,93.514,93.493,93.505,185399999.0
2006-08-04 08:46:00,93.501,93.519,93.49,93.497,163400000.0
2006-08-04 08:47:00,93.511,93.536,93.499,93.514,206899998.0
2006-08-04 08:48:00,93.52,93.543,93.512,93.525,253800003.0
2006-08-04 08:49:00,93.507,93.53,93.507,93.529,232599999.0
2006-08-04 08:50:00,93.512,93.52,93.486,93.501,102699997.0
2006-08-04 08:51:00,93.514,93.519,93.462,93.462,282800001.0
2006-08-04 08:52:00,93.502,93.502,93.473,93.473,102500002.0
2006-08-04 08:53:00,93.487,93.505,93.468,93.5,280700000.0
2006-08-04 08:54:00,93.484,93.501,93.475,93.487,217100001.0
2006-08-04 08:55:00,93.485,93.499,93.47,93.47,129799996.0
2006-08-04 08:56:00,93.491,93.497,93.465,93.465,307300001.0
2006-08-04 08:57:00,93.485,93.49,93.465,93.478,261599996.0
2006-08-04 08:58:00,93.49,93.49,93.465,93.47,124500002.0
2006-08-04 08:59:00,93.466,93.491,93.466,93.488,175500000.0
2006-08-04 09:00:00,93.479,93.5,93.473,93.495,327600004.0
2006-08-04 09:01:00,93.473,93.501,93.473,93.489,353700003.0
2006-08-04 09:02:00,93.495,93.519,93.489,93.497,216000002.0
2006-08-04 09:03:00,93.499,93.515,93.493,93.512,246400001.0
2006-08-04 09:04:00,93.508,93.523,93.492,93.497,144900001.0
2006-08-04 09:05:00,93.511,93.522,93.493,93.522,265900001.0
2006-08-04 09:06:00,93.515,93.528,93.498,93.518,243300003.0
2006-08-04 09:07:00,93.523,93.545,93.513,93.514,254499999.0
2006-08-04 09:08:00,93.516,93.532,93.49,93.505,193799996.0
2006-08-04 09:09:00,93.529,93.539,93.51,93.523,194999999.0
2006-08-04 09:10:00,93.518,93.535,93.51,93.522,168399998.0
2006-08-04 09:11:00,93.522,93.536,93.516,93.529,267199999.0
2006-08-04 09:12:00,93.527,93.54,93.515,93.525,187299998.0
2006-08-04 09:13:00,93.53,93.543,93.52,93.543,155099999.0
2006-08-04 09:14:00,93.518,93.542,93.517,93.542,133599998.0
2006-08-04 09:15:00,93.529,93.545,93.519,93.538,116400000.0
2006-08-04 09:16:00,93.528,93.55,93.525,93.526,225699999.0
2006-08-04 09:17:00,93.533,93.555,93.528,93.548,261599999.0
2006-08-04 09:18:00,93.527,93.564,93.527,93.532,147800002.0
2006-08-04 09:19:00,93.543,93.563,93.539,93.547,148900003.0
2006-08-04 09:20:00,93.547,93.563,93.5,93.549,436100006.0
2006-08-04 09:21:00,93.534,93.551,93.523,93.549,165999999.0
2006-08-04 09:22:00,93.549,93.553,93.532,93.541,251399998.0
2006-08-04 09:23:00,93.527,93.547,93.524,93.538,281699996.0
2006-08-04 09:24:00,93.53,93.547,93.497,93.528,268800000.0
2006-08-04 09:25:00,93.525,93.555,93.512,93.547,240299997.0
2006-08-04 09:26:00,93.527,93.553,93.524,93.524,233499998.0
2006-08-04 09:27:00,93.547,93.547,93.51,93.535,297500000.0
2006-08-04 09:28:00,93.53,93.53,93.497,93.503,249700001.0
2006-08-04 09:29:00,93.517,93.521,93.494,93.498,204400001.0
2006-08-04 09:30:00,93.505,93.512,93.487,93.492,225099998.0
2006-08-04 09:31:00,93.51,93.518,93.489,93.492,268199998.0
2006-08-04 09:32:00,93.477,93.505,93.477,93.493,284899998.0
2006-08-04 09:33:00,93.486,93.494,93.475,93.493,305199998.0
2006-08-04 09:34:00,93.462,93.49,93.462,93.485,193200002.0
2006-08-04 09:35:00,93.467,93.502,93.467,93.493,258199997.0
2006-08-04 09:36:00,93.486,93.498,93.474,93.493,303599999.0
2006-08-04 09:37:00,93.484,93.509,93.465,93.488,295100002.0
2006-08-04 09:38:00,93.47,93.496,93.467,93.496,313499998.0
2006-08-04 09:39:00,93.486,93.496,93.47,93.471,320000003.0
2006-08-04 09:40:00,93.49,93.49,93.47,93.47,102999999.0
2006-08-04 09:41:00,93.492,93.498,93.47,93.486,233699999.0
2006-08-04 09:42:00,93.491,93.507,93.479,93.507,405899998.0
2006-08-04 09:43:00,93.505,93.527,93.499,93.513,91399999.0
2006-08-04 09:44:00,93.505,93.518,93.486,93.497,214400000.0
2006-08-04 09:45:00,93.502,93.519,93.485,93.485,177400000.0
2006-08-04 09:46:00,93.504,93.509,93.488,93.491,221099998.0
2006-08-04 09:47:00,93.502,93.507,93.481,93.486,113300002.0
2006-08-04 09:48:00,93.494,93.522,93.494,93.52,241399995.0
2006-08-04 09:49:00,93.504,93.52,93.5,93.515,287799999.0
2006-08-04 09:50:00,93.503,93.528,93.498,93.523,192300000.0
2006-08-04 09:51:00,93.51,93.527,93.496,93.509,149799999.0
2006-08-04 09:52:00,93.516,93.524,93.499,93.524,88799999.0
2006-08-04 09:53:00,93.499,93.534,93.494,93.512,93300000.0
2006-08-04 09:54:00,93.525,93.54,93.507,93.517,251900000.0
2006-08-04 09:55:00,93.492,93.516,93.492,93.511,206800000.0
2006-08-04 09:56:00,93.511,93.52,93.494,93.508,274600000.0
2006-08-04 09:57:00,93.505,93.534,93.505,93.525,351900001.0
2006-08-04 09:58:00,93.507,93.542,93.504,93.525,178999998.0
2006-08-04 09:59:00,93.504,93.531,93.499,93.528,308600002.0
2006-08-04 10:00:00,93.504,93.519,93.501,93.519,68100001.0
2006-08-04 10:01:00,93.525,93.537,93.487,93.487,234599997.0
2006-08-04 10:02:00,93.52,93.532,93.504,93.518,182400004.0
2006-08-04 10:03:00,93.53,93.53,93.503,93.503,192899999.0
2006-08-04 10:04:00,93.516,93.53,93.504,93.518,238299999.0
2006-08-04 10:05:00,93.52,93.525,93.498,93.504,162200000.0
2006-08-04 10:06:00,93.52,93.538,93.516,93.52,226300002.0
2006-08-04 10:07:00,93.523,93.529,93.502,93.512,100099999.0
2006-08-04 10:08:00,93.523,93.532,93.501,93.503,187599998.0
2006-08-04 10:09:00,93.508,93.508,93.487,93.495,60100000.0
2006-08-04 10:10:00,93.503,93.525,93.486,93.522,143499998.0
2006-08-04 10:11:00,93.501,93.518,93.498,93.518,230600002.0
2006-08-04 10:12:00,93.512,93.512,93.469,93.469,138499999.0
2006-08-04 10:13:00,93.484,93.497,93.476,93.497,112500000.0
2006-08-04 10:14:00,93.483,93.499,93.481,93.499,31499999.0
2006-08-04 10:15:00,93.496,93.508,93.473,93.487,256799995.0
2006-08-04 10:16:00,93.48,93.49,93.459,93.477,271300001.0
2006-08-04 10:17:00,93.487,93.497,93.465,93.465,119999999.0
2006-08-04 10:18:00,93.489,93.502,93.477,93.48,189100005.0
2006-08-04 10:19:00,93.489,93.494,93.47,93.473,259999997.0
2006-08-04 10:20:00,93.483,93.498,93.46,93.492,262099998.0
2006-08-04 10:21:00,93.475,93.506,93.475,93.493,264699998.0
2006-08-04 10:22:00,93.508,93.508,93.474,93.487,248899999.0
2006-08-04 10:23:00,93.492,93.499,93.473,93.48,241200002.0
2006-08-04 10:24:00,93.497,93.497,93.468,93.481,148900002.0
2006-08-04 10:25:00,93.471,93.49,93.471,93.487,206099998.0
2006-08-04 10:26:00,93.472,93.485,93.449,93.465,189100003.0
2006-08-04 10:27:00,93.451,93.47,93.451,93.451,301300003.0
2006-08-04 10:28:00,93.445,93.474,93.441,93.441,235699996.0
2006-08-04 10:29:00,93.427,93.447,93.404,93.42,267099995.0
2006-08-04 10:30:00,93.412,93.443,93.412,93.436,156900003.0
2006-08-04 10:31:00,93.455,93.455,93.405,93.405,182799995.0
2006-08-04 10:32:00,93.403,93.407,93.38,93.405,138099998.0
2006-08-04 10:33:00,93.417,93.424,93.401,93.403,186599998.0
2006-08-04 10:34:00,93.399,93.421,93.379,93.379,174200001.0
2006-08-04 10:35:00,93.393,93.426,93.383,93.405,122600004.0
2006-08-04 10:36:00,93.417,93.435,93.401,93.422,274599999.0
2006-08-04 10:37:00,93.39,93.418,93.382,93.411,357499999.0
2006-08-04 10:38:00,93.408,93.408,93.373,93.393,152899998.0
2006-08-04 10:39:00,93.392,93.392,93.366,93.366,111299999.0
2006-08-04 10:40:00,93.356,93.383,93.356,93.373,159499997.0
2006-08-04 10:41:00,93.358,93.373,93.34,93.355,146000002.0
2006-08-04 10:42:00,93.331,93.35,93.32,93.34,228800001.0
2006-08-04 10:43:00,93.337,93.346,93.306,93.325,262600006.0
2006-08-04 10:44:00,93.34,93.362,93.331,93.349,291199999.0
2006-08-04 10:45:00,93.356,93.356,93.329,93.333,268700001.0
2006-08-04 10:46:00,93.326,93.35,93.326,93.335,188400000.0
2006-08-04 10:47:00,93.343,93.382,93.341,93.382,149500000.0
2006-08-04 10:48:00,93.362,93.377,93.339,93.339,195199997.0
2006-08-04 10:49:00,93.352,93.369,93.334,93.355,235099998.0
2006-08-04 10:50:00,93.359,93.367,93.343,93.358,122200003.0
2006-08-04 10:51:00,93.35,93.38,93.35,93.373,155399998.0
2006-08-04 10:52:00,93.339,93.367,93.339,93.363,198800001.0
2006-08-04 10:53:00,93.35,93.366,93.326,93.343,276800000.0
2006-08-04 10:54:00,93.346,93.357,93.297,93.328,258400003.0
2006-08-04 10:55:00,93.322,93.355,93.322,93.355,327299997.0
2006-08-04 10:56:00,93.349,93.371,93.347,93.37,353699997.0
2006-08-04 10:57:00,93.36,93.385,93.36,93.385,253999997.0
2006-08-04 10:58:00,93.371,93.393,93.364,93.392,269200001.0
2006-08-04 10:59:00,93.388,93.398,93.372,93.374,181200000.0
2006-08-04 11:00:00,93.397,93.405,93.374,93.374,84799999.0
2006-08-04 11:01:00,93.404,93.404,93.372,93.384,297200000.0
2006-08-04 11:02:00,93.4,93.4,93.366,93.381,174600004.0
2006-08-04 11:03:00,93.405,93.405,93.369,93.369,132400000.0
2006-08-04 11:04:00,93.385,93.397,93.374,93.393,103900000.0
2006-08-04 11:05:00,93.371,93.405,93.371,93.401,272700002.0
2006-08-04 11:06:00,93.39,93.406,93.36,93.384,212600001.0
2006-08-04 11:07:00,93.389,93.393,93.37,93.375,234699996.0
2006-08-04 11:08:00,93.39,93.402,93.365,93.402,253699996.0
2006-08-04 11:09:00,93.387,93.412,93.387,93.4,173000000.0
2006-08-04 11:10:00,93.41,93.426,93.4,93.403,246799999.0
2006-08-04 11:11:00,93.404,93.427,93.382,93.411,401000000.0
2006-08-04 11:12:00,93.432,93.432,93.397,93.4,251800003.0
2006-08-04 11:13:00,93.417,93.445,93.402,93.427,316500001.0
2006-08-04 11:14:00,93.435,93.448,93.415,93.427,434599994.0
2006-08-04 11:15:00,93.409,93.445,93.409,93.443,341199999.0
2006-08-04 11:16:00,93.447,93.447,93.42,93.426,216300000.0
2006-08-04 11:17:00,93.434,93.456,93.434,93.451,237800000.0
2006-08-04 11:18:00,93.439,93.475,93.437,93.447,361800001.0
2006-08-04 11:19:00,93.425,93.447,93.419,93.436,269399996.0
2006-08-04 11:20:00,93.419,93.44,93.412,93.434,315800002.0
2006-08-04 11:21:00,93.411,93.433,93.41,93.414,324199995.0
2006-08-04 11:22:00,93.419,93.444,93.419,93.442,156000003.0
2006-08-04 11:23:00,93.419,93.436,93.406,93.42,212599999.0
2006-08-04 11:24:00,93.408,93.44,93.408,93.44,306300000.0
2006-08-04 11:25:00,93.442,93.446,93.415,93.422,141500001.0
2006-08-04 11:26:00,93.442,93.452,93.426,93.43,326499998.0
2006-08-04 11:27:00,93.444,93.444,93.411,93.415,270199997.0
2006-08-04 11:28:00,93.436,93.48,93.436,93.48,113699997.0
2006-08-04 11:29:00,93.473,93.49,93.459,93.473,235999997.0
2006-08-04 11:30:00,93.449,93.471,93.443,93.471,383699997.0
2006-08-04 11:31:00,93.45,93.465,93.428,93.451,209499998.0
2006-08-04 11:32:00,93.466,93.477,93.455,93.462,289499998.0
2006-08-04 11:33:00,93.452,93.478,93.439,93.464,324000002.0
2006-08-04 11:34:00,93.45,93.481,93.45,93.47,358700001.0
2006-08-04 11:35:00,93.45,93.475,93.447,93.473,159099999.0
2006-08-04 11:36:00,93.455,93.478,93.452,93.472,285599998.0
2006-08-04 11:37:00,93.47,93.476,93.449,93.454,266499997.0
2006-08-04 11:38:00,93.465,93.49,93.465,93.485,229100001.0
2006-08-04 11:39:00,93.467,93.496,93.465,93.479,159000001.0
2006-08-04 11:40:00,93.48,93.491,93.462,93.478,269800001.0
2006-08-04 11:41:00,93.478,93.494,93.466,93.478,365599995.0
2006-08-04 11:42:00,93.487,93.506,93.48,93.48,183000004.0
2006-08-04 11:43:00,93.475,93.494,93.47,93.487,132700000.0
2006-08-04 11:44:00,93.484,93.497,93.469,93.484,264299999.0
2006-08-04 11:45:00,93.495,93.508,93.482,93.493,402399998.0
2006-08-04 11:46:00,93.487,93.496,93.474,93.484,262199999.0
2006-08-04 11:47:00,93.484,93.499,93.466,93.474,314400002.0
2006-08-04 11:48:00,93.448,93.47,93.444,93.458,207599996.0
2006-08-04 11:49:00,93.455,93.49,93.439,93.446,224499996.0
2006-08-04 11:50:00,93.449,93.485,93.449,93.485,263199997.0
2006-08-04 11:51:00,93.466,93.483,93.458,93.475,236900001.0
2006-08-04 11:52:00,93.48,93.48,93.455,93.466,246100000.0
2006-08-04 11:53:00,93.482,93.488,93.462,93.475,375000001.0
2006-08-04 11:54:00,93.463,93.467,93.456,93.456,55400000.0
2006-08-04 11:55:00,93.468,93.468,93.448,93.448,148100000.0
2006-08-04 11:56:00,93.472,93.472,93.441,93.444,155200000.0
2006-08-04 11:57:00,93.44,93.453,93.427,93.435,196999999.0
2006-08-04 11:58:00,93.43,93.47,93.427,93.47,274499998.0
2006-08-04 11:59:00,93.471,93.486,93.454,93.454,229200001.0
2006-08-04 12:00:00,93.459,93.459,93.426,93.444,254700001.0
2006-08-04 12:01:00,93.436,93.462,93.436,93.456,125899997.0
2006-08-04 12:02:00,93.436,93.456,93.417,93.452,297000001.0
2006-08-04 12:03:00,93.429,93.45,93.422,93.45,296100006.0
2006-08-04 12:04:00,93.429,93.447,93.419,93.434,226500004.0
2006-08-04 12:05:00,93.414,93.434,93.414,93.433,201600000.0
2006-08-04 12:06:00,93.438,93.465,93.42,93.451,157800000.0
2006-08-04 12:07:00,93.465,93.468,93.444,93.444,362500000.0
2006-08-04 12:08:00,93.445,93.466,93.445,93.457,226300000.0
2006-08-04 12:09:00,93.451,93.463,93.435,93.445,122900000.0
2006-08-04 12:10:00,93.464,93.468,93.442,93.446,263800002.0
2006-08-04 12:11:00,93.453,93.457,93.432,93.433,312100000.0
2006-08-04 12:12:00,93.429,93.463,93.429,93.45,277200001.0
2006-08-04 12:13:00,93.449,93.461,93.428,93.443,222899997.0
2006-08-04 12:14:00,93.447,93.447,93.425,93.432,296699999.0
2006-08-04 12:15:00,93.436,93.452,93.422,93.439,229300000.0
2006-08-04 12:16:00,93.421,93.455,93.421,93.452,177499998.0
2006-08-04 12:17:00,93.444,93.482,93.44,93.455,207399999.0
2006-08-04 12:18:00,93.46,93.472,93.444,93.444,159200002.0
2006-08-04 12:19:00,93.452,93.477,93.45,93.465,198100001.0
2006-08-04 12:20:00,93.468,93.485,93.455,93.465,228500004.0
2006-08-04 12:21:00,93.463,93.477,93.442,93.451,367699998.0
2006-08-04 12:22:00,93.449,93.474,93.449,93.455,195200001.0
2006-08-04 12:23:00,93.456,93.482,93.449,93.482,158299999.0
2006-08-04 12:24:00,93.469,93.489,93.469,93.487,260099993.0
2006-08-04 12:25:00,93.483,93.495,93.465,93.492,192499999.0
2006-08-04 12:26:00,93.48,93.502,93.474,93.502,95499998.0
2006-08-04 12:27:00,93.496,93.499,93.473,93.48,195899998.0
2006-08-04 12:28:00,93.487,93.505,93.482,93.482,358900004.0
2006-08-04 12:29:00,93.499,93.508,93.479,93.495,301299999.0
2006-08-04 12:30:00,93.482,93.51,93.482,93.502,219600001.0
2006-08-04 12:31:00,93.51,93.513,93.48,93.485,256300004.0
2006-08-04 12:32:00,93.488,93.507,93.486,93.503,269099996.0
2006-08-04 12:33:00,93.474,93.494,93.474,93.487,133200001.0
2006-08-04 12:34:00,93.482,93.494,93.468,93.48,286700005.0
2006-08-04 12:35:00,93.462,93.488,93.462,93.488,104099999.0
2006-08-04 12:36:00,93.468,93.489,93.461,93.474,222399996.0
2006-08-04 12:37:00,93.467,93.493,93.465,93.493,250899997.0
2006-08-04 12:38:00,93.492,93.497,93.476,93.483,237699998.0
2006-08-04 12:39:00,93.484,93.494,93.461,93.476,217699997.0
2006-08-04 12:40:00,93.472,93.501,93.472,93.49,235600002.0
2006-08-04 12:41:00,93.461,93.488,93.461,93.488,170300001.0
2006-08-04 12:42:00,93.48,93.482,93.451,93.482,186199999.0
2006-08-04 12:43:00,93.475,93.494,93.471,93.471,233299998.0
2006-08-04 12:44:00,93.46,93.48,93.45,93.47,120500000.0
2006-08-04 12:45:00,93.471,93.493,93.454,93.475,339099997.0
2006-08-04 12:46:00,93.487,93.487,93.451,93.454,279800000.0
2006-08-04 12:47:00,93.464,93.48,93.448,93.461,211200001.0
2006-08-04 12:48:00,93.475,93.495,93.471,93.486,392499997.0
2006-08-04 12:49:00,93.48,93.504,93.479,93.488,151999999.0
2006-08-04 12:50:00,93.505,93.524,93.485,93.524,204600000.0
2006-08-04 12:51:00,93.524,93.529,93.501,93.515,301100000.0
2006-08-04 12:52:00,93.506,93.525,93.504,93.513,235100000.0
2006-08-04 12:53:00,93.508,93.514,93.45,93.45,167399997.0
2006-08-04 12:54:00,93.503,93.503,93.477,93.482,156199997.0
2006-08-04 12:55:00,93.485,93.495,93.464,93.476,18800000.0
2006-08-04 12:56:00,93.486,93.499,93.463,93.481,164800001.0
2006-08-04 12:57:00,93.502,93.549,93.499,93.522,111700001.0
2006-08-04 12:58:00,93.534,93.558,93.534,93.558,264800001.0
2006-08-04 12:59:00,93.543,93.561,93.527,93.527,221500002.0
2006-08-04 13:00:00,93.572,93.588,93.553,93.553,293600003.0
2006-08-04 13:01:00,93.538,93.564,93.538,93.558,180000004.0
2006-08-04 13:02:00,93.563,93.563,93.535,93.535,213199999.0
2006-08-04 13:03:00,93.531,93.563,93.531,93.545,169499998.0
2006-08-04 13:04:00,93.56,93.56,93.535,93.547,169999998.0
2006-08-04 13:05:00,93.545,93.55,93.527,93.527,239300002.0
2006-08-04 13:06:00,93.519,93.551,93.519,93.527,189000000.0
2006-08-04 13:07:00,93.511,93.54,93.505,93.527,348800002.0
2006-08-04 13:08:00,93.532,93.546,93.514,93.533,95399999.0
2006-08-04 13:09:00,93.522,93.55,93.522,93.538,219899999.0
2006-08-04 13:10:00,93.524,93.565,93.517,93.545,219600003.0
2006-08-04 13:11:00,93.575,93.575,93.533,93.551,257399995.0
2006-08-04 13:12:00,93.55,93.55,93.52,93.53,222700000.0
2006-08-04 13:13:00,93.527,93.554,93.527,93.552,279600000.0
2006-08-04 13:14:00,93.547,93.561,93.527,93.533,255400000.0
2006-08-04 13:15:00,93.531,93.57,93.531,93.549,229000001.0
2006-08-04 13:16:00,93.541,93.541,93.513,93.538,84800001.0
2006-08-04 13:17:00,93.547,93.547,93.47,93.517,295399999.0
2006-08-04 13:18:00,93.535,93.563,93.532,93.544,99099999.0
2006-08-04 13:19:00,93.573,93.581,93.547,93.547,329599995.0
2006-08-04 13:20:00,93.559,93.57,93.538,93.54,193000002.0
2006-08-04 13:21:00,93.543,93.563,93.528,93.537,185200003.0
2006-08-04 13:22:00,93.52,93.542,93.506,93.518,297400002.0
2006-08-04 13:23:00,93.506,93.506,93.482,93.486,215700000.0
2006-08-04 13:24:00,93.467,93.499,93.467,93.473,312999991.0
2006-08-04 13:25:00,93.491,93.499,93.468,93.481,233600003.0
2006-08-04 13:26:00,93.5,93.513,93.488,93.509,229799999.0
2006-08-04 13:27:00,93.501,93.501,93.47,93.47,167300001.0
2006-08-04 13:28:00,93.502,93.507,93.474,93.478,273899998.0
2006-08-04 13:29:00,93.491,93.506,93.48,93.501,236800006.0
2006-08-04 13:30:00,93.505,93.51,93.477,93.492,200300001.0
2006-08-04 13:31:00,93.505,93.512,93.49,93.5,300100002.0
2006-08-04 13:32:00,93.489,93.519,93.489,93.518,166099999.0
2006-08-04 13:33:00,93.497,93.515,93.485,93.501,232299999.0
2006-08-04 13:34:00,93.503,93.507,93.483,93.505,225799998.0
2006-08-04 13:35:00,93.478,93.498,93.46,93.473,245299995.0
2006-08-04 13:36:00,93.47,93.488,93.467,93.482,210900001.0
2006-08-04 13:37:00,93.476,93.476,93.442,93.458,93900001.0
2006-08-04 13:38:00,93.461,93.475,93.442,93.464,237800001.0
2006-08-04 13:39:00,93.478,93.483,93.454,93.47,217399997.0
2006-08-04 13:40:00,93.476,93.476,93.449,93.45,327899999.0
2006-08-04 13:41:00,93.469,93.486,93.458,93.467,231600002.0
2006-08-04 13:42:00,93.486,93.493,93.466,93.476,278100005.0
2006-08-04 13:43:00,93.502,93.508,93.488,93.49,205199999.0
2006-08-04 13:44:00,93.512,93.516,93.494,93.494,217699998.0
2006-08-04 13:45:00,93.507,93.515,93.485,93.485,283399995.0
2006-08-04 13:46:00,93.505,93.505,93.484,93.488,177000000.0
2006-08-04 13:47:00,93.504,93.521,93.48,93.507,333699997.0
2006-08-04 13:48:00,93.513,93.531,93.502,93.503,137400001.0
2006-08-04 13:49:00,93.532,93.532,93.493,93.493,219300000.0
2006-08-04 13:50:00,93.478,93.508,93.478,93.503,397999998.0
2006-08-04 13:51:00,93.496,93.535,93.496,93.535,47900000.0
2006-08-04 13:52:00,93.505,93.53,93.505,93.525,310299997.0
2006-08-04 13:53:00,93.52,93.536,93.505,93.521,345099999.0
2006-08-04 13:54:00,93.532,93.533,93.504,93.52,355799998.0
2006-08-04 13:55:00,93.528,93.528,93.501,93.518,198100001.0
2006-08-04 13:56:00,93.528,93.528,93.508,93.513,244899998.0
2006-08-04 13:57:00,93.497,93.513,93.477,93.503,273699995.0
2006-08-04 13:58:00,93.502,93.505,93.48,93.481,236799997.0
2006-08-04 13:59:00,93.5,93.545,93.494,93.545,163299998.0
2006-08-04 14:00:00,93.535,93.555,93.519,93.555,214600001.0
2006-08-04 14:01:00,93.56,93.573,93.54,93.559,230200004.0
2006-08-04 14:02:00,93.564,93.564,93.525,93.548,193299997.0
2006-08-04 14:03:00,93.533,93.551,93.526,93.538,202699998.0
2006-08-04 14:04:00,93.534,93.556,93.521,93.541,280600001.0
2006-08-04 14:05:00,93.541,93.541,93.51,93.51,206899998.0
2006-08-04 14:06:00,93.533,93.541,93.511,93.525,201299998.0
2006-08-04 14:07:00,93.539,93.549,93.528,93.53,173899999.0
2006-08-04 14:08:00,93.535,93.552,93.528,93.552,171899998.0
2006-08-04 14:09:00,93.553,93.553,93.535,93.538,232399998.0
2006-08-04 14:10:00,93.529,93.557,93.516,93.557,150899998.0
2006-08-04 14:11:00,93.539,93.561,93.537,93.555,271100001.0
2006-08-04 14:12:00,93.546,93.561,93.537,93.561,253799998.0
2006-08-04 14:13:00,93.559,93.58,93.551,93.564,329499999.0
2006-08-04 14:14:00,93.547,93.572,93.544,93.544,328700001.0
2006-08-04 14:15:00,93.538,93.564,93.538,93.552,230799995.0
2006-08-04 14:16:00,93.547,93.547,93.526,93.529,158800003.0
2006-08-04 14:17:00,93.551,93.551,93.499,93.514,161899996.0
2006-08-04 14:18:00,93.515,93.515,93.473,93.481,204799998.0
2006-08-04 14:19:00,93.498,93.533,93.473,93.509,213699999.0
2006-08-04 14:20:00,93.518,93.535,93.51,93.527,183499999.0
2006-08-04 14:21:00,93.53,93.555,93.514,93.555,254400001.0
2006-08-04 14:22:00,93.541,93.575,93.541,93.572,230099997.0
2006-08-04 14:23:00,93.556,93.587,93.551,93.575,287600000.0
2006-08-04 14:24:00,93.573,93.605,93.569,93.597,247700002.0
2006-08-04 14:25:00,93.572,93.586,93.554,93.555,99199999.0
2006-08-04 14:26:00,93.555,93.577,93.535,93.559,181000001.0
2006-08-04 14:27:00,93.547,93.58,93.547,93.571,190500001.0
2006-08-04 14:28:00,93.567,93.58,93.552,93.57,28000000.0
2006-08-04 14:29:00,93.569,93.58,93.559,93.58,310299998.0
2006-08-04 14:30:00,93.558,93.575,93.536,93.565,148599998.0
2006-08-04 14:31:00,93.58,93.58,93.52,93.56,297899998.0
2006-08-04 14:32:00,93.553,93.585,93.553,93.575,257300001.0
2006-08-04 14:33:00,93.56,93.575,93.56,93.575,115899998.0
2006-08-04 14:34:00,93.573,93.58,93.548,93.552,202100000.0
2006-08-04 14:35:00,93.567,93.58,93.552,93.575,328800004.0
2006-08-04 14:36:00,93.567,93.575,93.542,93.558,199600001.0
2006-08-04 14:37:00,93.564,93.578,93.552,93.575,180899999.0
2006-08-04 14:38:00,93.58,93.58,93.553,93.553,34400001.0
2006-08-04 14:39:00,93.568,93.58,93.553,93.573,168300001.0
2006-08-04 14:40:00,93.58,93.58,93.562,93.562,47599999.0
2006-08-04 14:41:00,93.561,93.561,93.523,93.53,199100000.0
2006-08-04 14:42:00,93.559,93.596,93.559,93.585,159499999.0
2006-08-04 14:43:00,93.565,93.591,93.549,93.59,207200000.0
2006-08-04 14:44:00,93.58,93.58,93.542,93.559,368000001.0
2006-08-04 14:45:00,93.572,93.579,93.557,93.572,250299999.0
2006-08-04 14:46:00,93.553,93.597,93.553,93.597,168400002.0
2006-08-04 14:47:00,93.607,93.616,93.58,93.592,250299997.0
2006-08-04 14:48:00,93.595,93.596,93.545,93.554,186100003.0
2006-08-04 14:49:00,93.549,93.563,93.499,93.499,176600001.0
2006-08-04 14:50:00,93.518,93.538,93.502,93.502,283099999.0
2006-08-04 14:51:00,93.503,93.513,93.483,93.496,203000001.0
2006-08-04 14:52:00,93.487,93.527,93.481,93.489,257099999.0
2006-08-04 14:53:00,93.494,93.514,93.477,93.488,298199997.0
2006-08-04 14:54:00,93.491,93.526,93.479,93.499,293500005.0
2006-08-04 14:55:00,93.49,93.513,93.479,93.495,492400000.0
2006-08-04 14:56:00,93.502,93.502,93.455,93.455,188800000.0
2006-08-04 14:57:00,93.475,93.475,93.414,93.414,403299995.0
2006-08-04 14:58:00,93.436,93.442,93.407,93.407,286000004.0
2006-08-04 14:59:00,93.432,93.432,93.367,93.367,165099998.0
2006-08-04 15:00:00,93.372,93.374,93.33,93.33,236100001.0
2006-08-04 15:01:00,93.323,93.345,93.317,93.334,184000001.0
2006-08-04 15:02:00,93.27,93.295,93.242,93.255,248899997.0
2006-08-04 15:03:00,93.253,93.297,93.253,93.271,285400004.0
2006-08-04 15:04:00,93.262,93.282,93.259,93.28,185699999.0
2006-08-04 15:05:00,93.27,93.293,93.261,93.293,249800001.0
2006-08-04 15:06:00,93.276,93.31,93.274,93.292,252699996.0
2006-08-04 15:07:00,93.314,93.327,93.297,93.299,225100001.0
2006-08-04 15:08:00,93.295,93.314,93.28,93.294,193200001.0
2006-08-04 15:09:00,93.295,93.305,93.272,93.305,177700000.0
2006-08-04 15:10:00,93.288,93.331,93.288,93.331,163899997.0
2006-08-04 15:11:00,93.319,93.35,93.319,93.333,292299999.0
2006-08-04 15:12:00,93.352,93.352,93.324,93.334,262500002.0
2006-08-04 15:13:00,93.328,93.352,93.322,93.348,314699996.0
2006-08-04 15:14:00,93.33,93.347,93.316,93.335,206000002.0
2006-08-04 15:15:00,93.32,93.356,93.313,93.356,258400005.0
2006-08-04 15:16:00,93.337,93.357,93.331,93.345,245000000.0
2006-08-04 15:17:00,93.332,93.351,93.326,93.35,252499998.0
2006-08-04 15:18:00,93.343,93.368,93.325,93.348,136600002.0
2006-08-04 15:19:00,93.378,93.382,93.33,93.33,299999998.0
2006-08-04 15:20:00,93.346,93.357,93.323,93.338,283999997.0
2006-08-04 15:21:00,93.359,93.368,93.324,93.365,278900001.0
2006-08-04 15:22:00,93.349,93.396,93.319,93.396,157100001.0
2006-08-04 15:23:00,93.402,93.409,93.375,93.38,455600000.0
2006-08-04 15:24:00,93.403,93.41,93.376,93.391,179600000.0
2006-08-04 15:25:00,93.399,93.416,93.389,93.4,250799998.0
2006-08-04 15:26:00,93.412,93.426,93.401,93.404,198699999.0
2006-08-04 15:27:00,93.417,93.427,93.4,93.41,437299996.0
2006-08-04 15:28:00,93.409,93.423,93.401,93.417,168399997.0
2006-08-04 15:29:00,93.412,93.436,93.394,93.416,174100000.0
2006-08-04 15:30:00,93.427,93.452,93.422,93.446,293100001.0
2006-08-04 15:31:00,93.429,93.448,93.418,93.448,234499996.0
2006-08-04 15:32:00,93.431,93.447,93.416,93.43,218699996.0
2006-08-04 15:33:00,93.418,93.431,93.412,93.431,265700000.0
2006-08-04 15:34:00,93.41,93.425,93.388,93.414,428600006.0
2006-08-04 15:35:00,93.397,93.423,93.386,93.423,236400005.0
2006-08-04 15:36:00,93.433,93.433,93.41,93.425,287499999.0
2006-08-04 15:37:00,93.42,93.432,93.405,93.43,205400002.0
2006-08-04 15:38:00,93.412,93.438,93.403,93.412,422600004.0
2006-08-04 15:39:00,93.445,93.451,93.419,93.419,200900000.0
2006-08-04 15:40:00,93.42,93.433,93.403,93.424,321800003.0
2006-08-04 15:41:00,93.424,93.449,93.416,93.421,292300000.0
2006-08-04 15:42:00,93.423,93.445,93.41,93.422,283799997.0
2006-08-04 15:43:00,93.413,93.446,93.412,93.424,247100000.0
2006-08-04 15:44:00,93.421,93.449,93.417,93.448,193499998.0
2006-08-04 15:45:00,93.445,93.452,93.43,93.436,177899998.0
2006-08-04 15:46:00,93.456,93.481,93.456,93.46,305799997.0
2006-08-04 15:47:00,93.488,93.588,93.488,93.582,263300000.0
2006-08-04 15:48:00,93.573,93.573,93.538,93.538,229999997.0
2006-08-04 15:49:00,93.532,93.579,93.532,93.579,363599998.0
2006-08-04 15:50:00,93.577,93.577,93.551,93.559,127499999.0
2006-08-04 15:51:00,93.59,93.641,93.586,93.6,322100001.0
2006-08-04 15:52:00,93.62,93.644,93.598,93.604,332100001.0
2006-08-04 15:53:00,93.619,93.643,93.607,93.618,172000001.0
2006-08-04 15:54:00,93.623,93.639,93.594,93.628,275500004.0
2006-08-04 15:55:00,93.635,93.648,93.629,93.636,247000001.0
2006-08-04 15:56:00,93.638,93.654,93.601,93.631,150299999.0
2006-08-04 15:57:00,93.64,93.666,93.623,93.625,364699996.0
2006-08-04 15:58:00,93.617,93.625,93.592,93.592,231600001.0
2006-08-04 15:59:00,93.603,93.613,93.586,93.602,165599998.0
2006-08-04 16:00:00,93.579,93.607,93.579,93.606,194300000.0
2006-08-04 16:01:00,93.617,93.627,93.592,93.599,203999999.0
2006-08-04 16:02:00,93.627,93.629,93.596,93.596,202299996.0
2006-08-04 16:03:00,93.601,93.617,93.584,93.617,172899995.0
2006-08-04 16:04:00,93.614,93.655,93.605,93.635,310199999.0
2006-08-04 16:05:00,93.676,93.677,93.644,93.644,296600000.0
2006-08-04 16:06:00,93.655,93.66,93.633,93.648,149499999.0
2006-08-04 16:07:00,93.64,93.658,93.63,93.642,185499999.0
2006-08-04 16:08:00,93.625,93.645,93.62,93.621,212899998.0
2006-08-04 16:09:00,93.616,93.647,93.616,93.641,247100001.0
2006-08-04 16:10:00,93.624,93.654,93.618,93.63,348500001.0
2006-08-04 16:11:00,93.64,93.64,93.623,93.627,40299999.0
2006-08-04 16:12:00,93.623,93.641,93.622,93.637,127599999.0
2006-08-04 16:13:00,93.621,93.641,93.586,93.616,180599997.0
2006-08-04 16:14:00,93.63,93.636,93.601,93.622,243200000.0
2006-08-04 16:15:00,93.63,93.637,93.608,93.608,280400002.0
2006-08-04 16:16:00,93.627,93.641,93.591,93.591,270300002.0
2006-08-04 16:17:00,93.593,93.622,93.556,93.582,146800000.0
2006-08-04 16:18:00,93.591,93.605,93.576,93.588,246900005.0
2006-08-04 16:19:00,93.581,93.597,93.569,93.585,237199998.0
2006-08-04 16:20:00,93.592,93.618,93.579,93.603,222800000.0
2006-08-04 16:21:00,93.604,93.606,93.578,93.593,234800000.0
2006-08-04 16:22:00,93.612,93.615,93.589,93.589,131399999.0
2006-08-04 16:23:00,93.57,93.594,93.564,93.587,210800000.0
2006-08-04 16:24:00,93.575,93.593,93.562,93.593,159400000.0
2006-08-04 16:25:00,93.585,93.597,93.568,93.571,243300001.0
2006-08-04 16:26:00,93.576,93.586,93.554,93.572,228599993.0
2006-08-04 16:27:00,93.574,93.587,93.554,93.568,298000001.0
2006-08-04 16:28:00,93.57,93.591,93.558,93.573,187200001.0
2006-08-04 16:29:00,93.566,93.602,93.564,93.582,329999997.0
2006-08-04 16:30:00,93.574,93.602,93.574,93.602,149799999.0
2006-08-04 16:31:00,93.603,93.603,93.551,93.566,288299999.0
2006-08-04 16:32:00,93.565,93.565,93.51,93.51,113399999.0
2006-08-04 16:33:00,93.498,93.533,93.498,93.525,266900002.0
2006-08-04 16:34:00,93.527,93.544,93.508,93.52,109900001.0
2006-08-04 16:35:00,93.54,93.551,93.518,93.531,225100002.0
2006-08-04 16:36:00,93.54,93.563,93.525,93.538,223099998.0
2006-08-04 16:37:00,93.535,93.545,93.517,93.53,295500000.0
2006-08-04 16:38:00,93.53,93.556,93.53,93.548,273899998.0
2006-08-04 16:39:00,93.552,93.563,93.535,93.563,144700000.0
2006-08-04 16:40:00,93.565,93.565,93.539,93.539,129399998.0
2006-08-04 16:41:00,93.557,93.564,93.533,93.552,229100001.0
2006-08-04 16:42:00,93.548,93.551,93.519,93.538,217300000.0
2006-08-04 16:43:00,93.535,93.541,93.509,93.512,334300000.0
2006-08-04 16:44:00,93.509,93.523,93.488,93.507,134300002.0
2006-08-04 16:45:00,93.491,93.509,93.489,93.491,292700002.0
2006-08-04 16:46:00,93.507,93.512,93.487,93.492,223100002.0
2006-08-04 16:47:00,93.51,93.52,93.491,93.491,187999997.0
2006-08-04 16:48:00,93.471,93.495,93.465,93.485,111400000.0
2006-08-04 16:49:00,93.486,93.497,93.465,93.477,183700001.0
2006-08-04 16:50:00,93.498,93.508,93.461,93.461,186299998.0
2006-08-04 16:51:00,93.437,93.499,93.437,93.485,271399997.0
2006-08-04 16:52:00,93.492,93.512,93.473,93.48,237899997.0
2006-08-04 16:53:00,93.479,93.493,93.468,93.484,199499997.0
2006-08-04 16:54:00,93.456,93.483,93.445,93.455,210800004.0
2006-08-04 16:55:00,93.429,93.453,93.422,93.442,226000001.0
2006-08-04 16:56:00,93.451,93.451,93.412,93.415,201699997.0
2006-08-04 16:57:00,93.423,93.449,93.408,93.41,230099999.0
2006-08-04 16:58:00,93.414,93.47,93.414,93.47,128899996.0
2006-08-04 16:59:00,93.469,93.487,93.455,93.457,410600003.0
2006-08-04 17:00:00,93.437,93.473,93.429,93.444,225000000.0
2006-08-04 17:01:00,93.458,93.466,93.421,93.447,122600001.0
2006-08-04 17:02:00,93.455,93.465,93.443,93.452,166699998.0
2006-08-04 17:03:00,93.469,93.489,93.45,93.462,256899995.0
2006-08-04 17:04:00,93.469,93.485,93.443,93.457,151899997.0
2006-08-04 17:05:00,93.452,93.47,93.443,93.456,254400000.0
2006-08-04 17:06:00,93.46,93.48,93.45,93.453,159900000.0
2006-08-04 17:07:00,93.467,93.467,93.435,93.435,111399998.0
2006-08-04 17:08:00,93.438,93.465,93.438,93.453,163800000.0
2006-08-04 17:09:00,93.44,93.458,93.417,93.446,198800000.0
2006-08-04 17:10:00,93.462,93.47,93.446,93.452,165200001.0
2006-08-04 17:11:00,93.454,93.468,93.433,93.444,127000000.0
2006-08-04 17:12:00,93.444,93.464,93.444,93.464,41900000.0
2006-08-04 17:13:00,93.482,93.482,93.446,93.467,148900001.0
2006-08-04 17:14:00,93.471,93.475,93.434,93.465,312699996.0
2006-08-04 17:15:00,93.46,93.472,93.447,93.45,244799992.0
2006-08-04 17:16:00,93.454,93.503,93.454,93.503,196900000.0
2006-08-04 17:17:00,93.481,93.508,93.471,93.508,152300000.0
2006-08-04 17:18:00,93.509,93.515,93.488,93.49,151000000.0
2006-08-04 17:19:00,93.475,93.499,93.466,93.48,380899995.0
2006-08-04 17:20:00,93.5,93.506,93.485,93.494,85300002.0
2006-08-04 17:21:00,93.512,93.514,93.472,93.486,379400000.0
2006-08-04 17:22:00,93.483,93.497,93.462,93.482,173199999.0
2006-08-04 17:23:00,93.466,93.484,93.452,93.48,86700000.0
2006-08-04 17:24:00,93.478,93.478,93.447,93.449,144099998.0
2006-08-04 17:25:00,93.458,93.486,93.458,93.482,135399999.0
2006-08-04 17:26:00,93.483,93.483,93.436,93.436,122299998.0
2006-08-04 17:27:00,93.45,93.462,93.436,93.436,111099999.0
2006-08-04 17:28:00,93.47,93.488,93.465,93.47,233200002.0
2006-08-04 17:29:00,93.472,93.495,93.46,93.484,201099999.0
2006-08-04 17:30:00,93.479,93.485,93.462,93.462,207800000.0
2006-08-04 17:31:00,93.451,93.478,93.451,93.468,193900001.0
2006-08-04 17:32:00,93.462,93.467,93.445,93.453,326399997.0
2006-08-04 17:33:00,93.455,93.475,93.45,93.465,348900003.0
2006-08-04 17:34:00,93.452,93.471,93.449,93.465,278400001.0
2006-08-04 17:35:00,93.465,93.465,93.439,93.439,199200003.0
2006-08-04 17:36:00,93.462,93.473,93.439,93.45,199900000.0
2006-08-04 17:37:00,93.45,93.455,93.415,93.422,260999995.0
2006-08-04 17:38:00,93.424,93.437,93.408,93.425,316300001.0
2006-08-04 17:39:00,93.416,93.432,93.408,93.42,77199999.0
2006-08-04 17:40:00,93.406,93.427,93.384,93.412,170399996.0
2006-08-04 17:41:00,93.421,93.435,93.405,93.415,323900000.0
2006-08-04 17:42:00,93.418,93.42,93.395,93.398,240600002.0
2006-08-04 17:43:00,93.398,93.442,93.398,93.44,274099996.0
2006-08-04 17:44:00,93.434,93.441,93.416,93.429,159999999.0
2006-08-04 17:45:00,93.442,93.443,93.42,93.42,371300001.0
2006-08-04 17:46:00,93.431,93.431,93.404,93.404,96400001.0
2006-08-04 17:47:00,93.429,93.445,93.418,93.425,388099999.0
2006-08-04 17:48:00,93.417,93.43,93.402,93.417,190599998.0
2006-08-04 17:49:00,93.416,93.435,93.396,93.406,130200000.0
2006-08-04 17:50:00,93.424,93.447,93.419,93.434,186199999.0
2006-08-04 17:51:00,93.412,93.436,93.411,93.421,252100002.0
2006-08-04 17:52:00,93.402,93.45,93.402,93.45,174299998.0
2006-08-04 17:53:00,93.43,93.451,93.428,93.443,218400001.0
2006-08-04 17:54:00,93.452,93.458,93.429,93.445,301699997.0
2006-08-04 17:55:00,93.457,93.477,93.448,93.467,215400003.0
2006-08-04 17:56:00,93.464,93.487,93.456,93.456,192199999.0
2006-08-04 17:57:00,93.486,93.503,93.477,93.481,240499999.0
2006-08-04 17:58:00,93.503,93.514,93.482,93.505,359400003.0
2006-08-04 17:59:00,93.493,93.513,93.486,93.498,195699996.0
2006-08-04 18:00:00,93.488,93.51,93.488,93.51,93000001.0
2006-08-04 18:01:00,93.507,93.518,93.483,93.485,1943600003.0
2006-08-04 18:02:00,93.53,93.53,93.53,93.53,2095299995.0
2006-08-04 18:03:00,93.52,93.53,93.52,93.52,2095299995.0
2006-08-04 18:04:00,93.53,93.54,93.53,93.53,2095299995.0
2006-08-04 18:05:00,93.54,93.54,93.53,93.53,2095299995.0
2006-08-04 18:06:00,93.51,93.52,93.51,93.52,2095299995.0
2006-08-04 18:07:00,93.51,93.53,93.51,93.52,2095299995.0
2006-08-04 18:08:00,93.51,93.51,93.51,93.51,2095299995.0
2006-08-04 18:09:00,93.48,93.507,93.476,93.494,2095299995.0
2006-08-04 18:10:00,93.496,93.509,93.471,93.502,1922200014.0
2006-08-04 18:11:00,93.482,93.514,93.479,93.492,1069999992.0
2006-08-04 18:12:00,93.497,93.524,93.487,93.501,1126700001.0
2006-08-04 18:13:00,93.504,93.535,93.494,93.518,2097899996.0
2006-08-04 18:14:00,93.54,93.55,93.53,93.55,1327800006.0
2006-08-04 18:15:00,93.56,93.57,93.56,93.57,1327800006.0
2006-08-04 18:16:00,93.58,93.59,93.56,93.56,1327800006.0
2006-08-04 18:17:00,93.546,93.574,93.531,93.542,1327800006.0
2006-08-04 18:18:00,93.578,93.591,93.552,93.556,1199499993.0
2006-08-04 18:19:00,93.562,93.58,93.542,93.565,2007499996.0
2006-08-04 18:20:00,93.57,93.57,93.56,93.56,1865600006.0
2006-08-04 18:21:00,93.521,93.538,93.511,93.533,1865600006.0
2006-08-04 18:22:00,93.525,93.544,93.518,93.536,1400099991.0
2006-08-04 18:23:00,93.55,93.55,93.54,93.54,2124899992.0
2006-08-04 18:24:00,93.515,93.544,93.51,93.535,2124899992.0
2006-08-04 18:25:00,93.511,93.541,93.491,93.507,2133100000.0
2006-08-04 18:26:00,93.54,93.54,93.54,93.54,1499700002.0
2006-08-04 18:27:00,93.527,93.548,93.515,93.527,1499700002.0
2006-08-04 18:28:00,93.526,93.539,93.512,93.525,1563999999.0
2006-08-04 18:29:00,93.528,93.54,93.507,93.527,1261300004.0
2006-08-04 18:30:00,93.541,93.548,93.524,93.535,900799997.0
2006-08-04 18:31:00,93.531,93.555,93.525,93.534,1426099985.0
2006-08-04 18:32:00,93.536,93.551,93.521,93.544,1652699989.0
2006-08-04 18:33:00,93.56,93.56,93.53,93.53,2133900006.0
2006-08-04 18:34:00,93.501,93.528,93.493,93.513,2133900006.0
2006-08-04 18:35:00,93.498,93.518,93.484,93.502,1634899991.0
2006-08-04 18:36:00,93.496,93.518,93.491,93.497,876499999.0
2006-08-04 18:37:00,93.517,93.517,93.476,93.505,1197699993.0
2006-08-04 18:38:00,93.492,93.511,93.469,93.504,867299997.0
2006-08-04 18:39:00,93.492,93.521,93.489,93.51,933600004.0
2006-08-04 18:40:00,93.513,93.527,93.493,93.495,1620099996.0
2006-08-04 18:41:00,93.504,93.537,93.504,93.523,734499999.0
2006-08-04 18:42:00,93.525,93.536,93.506,93.506,1500099995.0
2006-08-04 18:43:00,93.516,93.561,93.51,93.561,481199994.0
2006-08-04 18:44:00,93.562,93.564,93.525,93.525,1059599989.0
2006-08-04 18:45:00,93.52,93.55,93.52,93.541,881799994.0
2006-08-04 18:46:00,93.547,93.557,93.527,93.534,811199999.0
2006-08-04 18:47:00,93.528,93.545,93.524,93.537,219699999.0
2006-08-04 18:48:00,93.523,93.548,93.518,93.543,420199997.0
2006-08-04 18:49:00,93.544,93.553,93.525,93.536,824199997.0
2006-08-04 18:50:00,93.529,93.554,93.528,93.546,916200003.0
2006-08-04 18:51:00,93.543,93.555,93.527,93.533,1160799994.0
2006-08-04 18:52:00,93.552,93.559,93.53,93.533,1275699995.0
2006-08-04 18:53:00,93.542,93.559,93.531,93.552,1344200006.0
2006-08-04 18:54:00,93.536,93.562,93.523,93.542,1479800003.0
2006-08-04 18:55:00,93.551,93.567,93.539,93.547,1633199979.0
2006-08-04 18:56:00,93.548,93.576,93.541,93.575,337900000.0
2006-08-04 18:57:00,93.558,93.58,93.557,93.573,500300006.0
2006-08-04 18:58:00,93.573,93.58,93.556,93.566,848799990.0
2006-08-04 18:59:00,93.566,93.578,93.549,93.554,1176299992.0
2006-08-04 19:00:00,93.551,93.573,93.538,93.553,271099997.0
2006-08-04 19:01:00,93.559,93.575,93.546,93.548,507999997.0
2006-08-04 19:02:00,93.571,93.576,93.554,93.554,263999999.0
2006-08-04 19:03:00,93.546,93.566,93.539,93.549,447799997.0
2006-08-04 19:04:00,93.53,93.556,93.526,93.538,438200004.0
2006-08-04 19:05:00,93.514,93.531,93.503,93.524,554600004.0
2006-08-04 19:06:00,93.5,93.518,93.474,93.49,1185399996.0
2006-08-04 19:07:00,93.494,93.535,93.494,93.525,1440699994.0
2006-08-04 19:08:00,93.53,93.545,93.512,93.522,1616000012.0
2006-08-04 19:09:00,93.545,93.559,93.517,93.542,748699990.0
2006-08-04 19:10:00,93.55,93.568,93.55,93.562,321199995.0
2006-08-04 19:11:00,93.561,93.581,93.548,93.558,406200005.0
2006-08-04 19:12:00,93.557,93.561,93.537,93.551,336399997.0
2006-08-04 19:13:00,93.555,93.57,93.54,93.54,343799999.0
2006-08-04 19:14:00,93.547,93.565,93.542,93.553,483399999.0
2006-08-04 19:15:00,93.551,93.556,93.525,93.537,957199991.0
2006-08-04 19:16:00,93.537,93.565,93.537,93.56,477899998.0
2006-08-04 19:17:00,93.56,93.564,93.528,93.549,641199996.0
2006-08-04 19:18:00,93.549,93.574,93.533,93.552,647799997.0
2006-08-04 19:19:00,93.523,93.57,93.523,93.57,1238399998.0
2006-08-04 19:20:00,93.576,93.576,93.541,93.575,870299996.0
2006-08-04 19:21:00,93.568,93.568,93.535,93.541,1022499994.0
2006-08-04 19:22:00,93.564,93.567,93.54,93.554,244900000.0
2006-08-04 19:23:00,93.555,93.577,93.544,93.565,1778600000.0
2006-08-04 19:24:00,93.559,93.585,93.559,93.585,692999995.0
2006-08-04 19:25:00,93.584,93.6,93.573,93.58,962299996.0
2006-08-04 19:26:00,93.596,93.625,93.58,93.587,2003799981.0
2006-08-04 19:27:00,93.6,93.614,93.577,93.59,1583000010.0
2006-08-04 19:28:00,93.573,93.597,93.57,93.593,1111600002.0
2006-08-04 19:29:00,93.593,93.6,93.573,93.579,403199999.0
2006-08-04 19:30:00,93.596,93.627,93.593,93.603,1164899998.0
2006-08-04 19:31:00,93.585,93.613,93.566,93.597,775500001.0
2006-08-04 19:32:00,93.617,93.617,93.587,93.599,1013300005.0
2006-08-04 19:33:00,93.602,93.628,93.602,93.628,772099995.0
2006-08-04 19:34:00,93.626,93.629,93.59,93.59,1286400003.0
2006-08-04 19:35:00,93.594,93.597,93.55,93.574,757699995.0
2006-08-04 19:36:00,93.593,93.593,93.566,93.572,608399998.0
2006-08-04 19:37:00,93.581,93.595,93.565,93.578,223199998.0
2006-08-04 19:38:00,93.56,93.585,93.554,93.568,816200002.0
2006-08-04 19:39:00,93.569,93.592,93.557,93.557,901799998.0
2006-08-04 19:40:00,93.557,93.583,93.554,93.573,916399988.0
2006-08-04 19:41:00,93.56,93.596,93.56,93.591,1103399997.0
2006-08-04 19:42:00,93.574,93.594,93.569,93.59,999199995.0
2006-08-04 19:43:00,93.571,93.598,93.568,93.598,459499997.0
2006-08-04 19:44:00,93.579,93.602,93.569,93.584,659300000.0
2006-08-04 19:45:00,93.582,93.59,93.561,93.577,379799996.0
2006-08-04 19:46:00,93.582,93.584,93.556,93.556,609099998.0
2006-08-04 19:47:00,93.558,93.58,93.55,93.58,404900004.0
2006-08-04 19:48:00,93.575,93.585,93.556,93.579,955499999.0
2006-08-04 19:49:00,93.575,93.58,93.546,93.559,850300001.0
2006-08-04 19:50:00,93.576,93.605,93.565,93.574,474099992.0
2006-08-04 19:51:00,93.586,93.616,93.581,93.595,572399994.0
2006-08-04 19:52:00,93.591,93.603,93.571,93.576,435700001.0
2006-08-04 19:53:00,93.581,93.6,93.576,93.595,820300003.0
2006-08-04 19:54:00,93.592,93.592,93.555,93.565,757199997.0
2006-08-04 19:55:00,93.575,93.595,93.565,93.577,312600001.0
2006-08-04 19:56:00,93.58,93.58,93.555,93.56,544000003.0
2006-08-04 19:57:00,93.56,93.579,93.553,93.573,615999998.0
2006-08-04 19:58:00,93.549,93.57,93.543,93.57,838899995.0
2006-08-04 19:59:00,93.57,93.57,93.547,93.55,750999999.0
2006-08-04 20:00:00,93.547,93.564,93.544,93.564,554499997.0
2006-08-04 20:01:00,93.574,93.586,93.558,93.563,537699993.0
2006-08-04 20:02:00,93.567,93.596,93.565,93.591,603899997.0
2006-08-04 20:03:00,93.595,93.607,93.577,93.595,494200006.0
2006-08-04 20:04:00,93.61,93.613,93.589,93.595,614300002.0
2006-08-04 20:05:00,93.59,93.607,93.585,93.607,458800003.0
2006-08-04 20:06:00,93.605,93.619,93.577,93.577,660700000.0
2006-08-04 20:07:00,93.612,93.622,93.594,93.594,376899997.0
2006-08-04 20:08:00,93.61,93.61,93.582,93.597,562499996.0
2006-08-04 20:09:00,93.583,93.601,93.572,93.588,343600003.0
2006-08-04 20:10:00,93.591,93.604,93.576,93.577,439700000.0
2006-08-04 20:11:00,93.587,93.593,93.552,93.57,1477499986.0
2006-08-04 20:12:00,93.554,93.595,93.554,93.586,1458200004.0
2006-08-04 20:13:00,93.578,93.59,93.569,93.586,836000002.0
2006-08-04 20:14:00,93.573,93.596,93.561,93.593,544499996.0
2006-08-04 20:15:00,93.596,93.61,93.58,93.588,1108999998.0
2006-08-04 20:16:00,93.61,93.61,93.57,93.57,1192799991.0
2006-08-04 20:17:00,93.596,93.609,93.581,93.588,269999995.0
2006-08-04 20:18:00,93.596,93.608,93.583,93.596,170600002.0
2006-08-04 20:19:00,93.575,93.599,93.57,93.595,1671399996.0
2006-08-04 20:20:00,93.596,93.597,93.556,93.577,1306899995.0
2006-08-04 20:21:00,93.558,93.577,93.553,93.567,401699998.0
2006-08-04 20:22:00,93.563,93.586,93.545,93.582,779099994.0
2006-08-04 20:23:00,93.586,93.605,93.572,93.595,682300007.0
2006-08-04 20:24:00,93.595,93.6,93.576,93.587,457400002.0
2006-08-04 20:25:00,93.584,93.602,93.563,93.58,674899994.0
2006-08-04 20:26:00,93.569,93.589,93.566,93.585,413499994.0
2006-08-04 20:27:00,93.586,93.586,93.549,93.563,1081799996.0
2006-08-04 20:28:00,93.58,93.59,93.58,93.58,2097499993.0
2006-08-04 20:29:00,93.57,93.57,93.56,93.56,2097499993.0
2006-08-04 20:30:00,93.542,93.573,93.525,93.554,2097499993.0
2006-08-04 20:31:00,93.561,93.579,93.551,93.572,1567999995.0
2006-08-04 20:32:00,93.58,93.58,93.57,93.57,738200001.0
2006-08-04 20:33:00,93.573,93.577,93.544,93.563,738200001.0
2006-08-04 20:34:00,93.561,93.574,93.55,93.57,260899999.0
2006-08-04 20:35:00,93.56,93.583,93.552,93.572,487699997.0
2006-08-04 20:36:00,93.577,93.583,93.557,93.569,601200002.0
2006-08-04 20:37:00,93.552,93.576,93.542,93.563,753000004.0
2006-08-04 20:38:00,93.55,93.579,93.547,93.565,1514000001.0
2006-08-04 20:39:00,93.548,93.575,93.548,93.567,1285999993.0
2006-08-04 20:40:00,93.563,93.571,93.548,93.554,1528400005.0
2006-08-04 20:41:00,93.552,93.56,93.535,93.548,1039299999.0
2006-08-04 20:42:00,93.55,93.56,93.531,93.55,1047699999.0
2006-08-04 20:43:00,93.537,93.562,93.527,93.538,577199999.0
2006-08-04 20:44:00,93.537,93.537,93.501,93.516,1125599995.0
2006-08-04 20:45:00,93.515,93.53,93.496,93.499,1182500008.0
2006-08-04 20:46:00,93.513,93.546,93.512,93.531,776399999.0
2006-08-04 20:47:00,93.513,93.544,93.513,93.535,1590499997.0
2006-08-04 20:48:00,93.525,93.552,93.525,93.545,911699988.0
2006-08-04 20:49:00,93.546,93.572,93.544,93.555,1058299993.0
2006-08-04 20:50:00,93.57,93.57,93.535,93.535,1020599999.0
2006-08-04 20:51:00,93.543,93.569,93.535,93.564,817699994.0
2006-08-04 20:52:00,93.564,93.572,93.537,93.563,693299998.0
2006-08-04 20:53:00,93.567,93.567,93.534,93.543,1345599993.0
2006-08-04 20:54:00,93.546,93.547,93.521,93.53,377699997.0
2006-08-04 20:55:00,93.535,93.543,93.508,93.521,1207700003.0
2006-08-04 20:56:00,93.53,93.547,93.507,93.507,775299996.0
2006-08-04 20:57:00,93.512,93.541,93.509,93.531,1314699991.0
2006-08-04 20:58:00,93.55,93.55,93.54,93.54,2085399989.0
2006-08-04 20:59:00,93.522,93.557,93.502,93.529,2085399989.0
2006-08-04 21:00:00,93.57,93.57,93.56,93.56,674400000.0
2006-08-04 21:01:00,93.55,93.56,93.54,93.55,674400000.0
2006-08-04 21:02:00,93.534,93.556,93.517,93.541,674400000.0
2006-08-04 21:03:00,93.557,93.561,93.535,93.535,505199994.0
2006-08-04 21:04:00,93.545,93.55,93.526,93.545,524100000.0
2006-08-04 21:05:00,93.54,93.555,93.519,93.54,289699995.0
2006-08-04 21:06:00,93.555,93.559,93.537,93.543,645000002.0
2006-08-04 21:07:00,93.553,93.577,93.54,93.562,542299999.0
2006-08-04 21:08:00,93.559,93.583,93.549,93.573,583900002.0
2006-08-04 21:09:00,93.57,93.61,93.57,93.605,288000000.0
2006-08-04 21:10:00,93.61,93.615,93.584,93.584,441899996.0
2006-08-04 21:11:00,93.596,93.607,93.583,93.588,476899995.0
2006-08-04 21:12:00,93.597,93.601,93.573,93.593,400199994.0
2006-08-04 21:13:00,93.584,93.589,93.565,93.565,898499990.0
2006-08-04 21:14:00,93.588,93.592,93.565,93.573,1291999990.0
2006-08-04 21:15:00,93.574,93.589,93.557,93.585,1088200000.0
2006-08-04 21:16:00,93.564,93.587,93.56,93.575,505500001.0
2006-08-04 21:17:00,93.57,93.59,93.555,93.577,1127299993.0
2006-08-04 21:18:00,93.559,93.58,93.551,93.575,836700005.0
2006-08-04 21:19:00,93.573,93.591,93.557,93.58,864099993.0
2006-08-04 21:20:00,93.583,93.598,93.569,93.585,1806399985.0
2006-08-04 21:21:00,93.575,93.587,93.56,93.576,1844899997.0
2006-08-04 21:22:00,93.578,93.598,93.553,93.565,1487300010.0
2006-08-04 21:23:00,93.58,93.585,93.541,93.575,1057200004.0
2006-08-04 21:24:00,93.58,93.593,93.569,93.578,789199995.0
2006-08-04 21:25:00,93.568,93.595,93.564,93.587,1567600000.0
2006-08-04 21:26:00,93.572,93.599,93.572,93.594,446599999.0
2006-08-04 21:27:00,93.592,93.597,93.574,93.579,613499996.0
2006-08-04 21:28:00,93.598,93.598,93.574,93.581,330599997.0
2006-08-04 21:29:00,93.598,93.6,93.57,93.584,601899998.0
2006-08-04 21:30:00,93.591,93.608,93.58,93.592,399399997.0
2006-08-04 21:31:00,93.587,93.613,93.587,93.604,315799998.0
2006-08-04 21:32:00,93.605,93.624,93.597,93.62,1483899999.0
2006-08-04 21:33:00,93.599,93.63,93.596,93.612,218299997.0
2006-08-04 21:34:00,93.625,93.652,93.612,93.63,473600000.0
2006-08-04 21:35:00,93.64,93.645,93.613,93.618,496799996.0
2006-08-04 21:36:00,93.628,93.634,93.608,93.616,167300001.0
2006-08-04 21:37:00,93.63,93.638,93.609,93.623,313499996.0
2006-08-04 21:38:00,93.625,93.63,93.611,93.612,597200006.0
2006-08-04 21:39:00,93.612,93.642,93.607,93.642,290299997.0
2006-08-04 21:40:00,93.626,93.64,93.605,93.617,359400002.0
2006-08-04 21:41:00,93.603,93.629,93.6,93.62,391300005.0
2006-08-04 21:42:00,93.629,93.629,93.598,93.598,513599999.0
2006-08-04 21:43:00,93.614,93.627,93.598,93.622,528599994.0
2006-08-04 21:44:00,93.622,93.624,93.591,93.604,1662900007.0
2006-08-04 21:45:00,93.588,93.61,93.576,93.6,1013699994.0
2006-08-04 21:46:00,93.605,93.61,93.582,93.582,507000000.0
2006-08-04 21:47:00,93.586,93.608,93.581,93.595,907500002.0
2006-08-04 21:48:00,93.588,93.6,93.58,93.595,308000002.0
2006-08-04 21:49:00,93.584,93.597,93.565,93.583,534200001.0
2006-08-04 21:50:00,93.575,93.597,93.575,93.592,170299995.0
2006-08-04 21:51:00,93.58,93.596,93.568,93.583,428399999.0
2006-08-04 21:52:00,93.579,93.589,93.561,93.567,511199994.0
2006-08-04 21:53:00,93.587,93.587,93.567,93.568,274500004.0
2006-08-04 21:54:00,93.587,93.587,93.565,93.567,146599998.0
2006-08-04 21:55:00,93.563,93.582,93.558,93.572,223599998.0
2006-08-04 21:56:00,93.568,93.575,93.554,93.57,507499992.0
2006-08-04 21:57:00,93.57,93.57,93.55,93.55,155899999.0
2006-08-04 21:58:00,93.564,93.579,93.564,93.578,186599999.0
2006-08-04 21:59:00,93.58,93.586,93.552,93.557,621399996.0
2006-08-04 22:00:00,93.577,93.586,93.545,93.556,864700004.0
2006-08-04 22:01:00,93.555,93.578,93.548,93.578,662799994.0
2006-08-04 22:02:00,93.573,93.584,93.548,93.55,1003199992.0
2006-08-04 22:03:00,93.561,93.565,93.544,93.547,319099996.0
2006-08-04 22:04:00,93.567,93.574,93.544,93.561,519599998.0
2006-08-04 22:05:00,93.558,93.576,93.537,93.565,286200003.0
2006-08-04 22:06:00,93.561,93.561,93.531,93.531,112500000.0
2006-08-04 22:07:00,93.532,93.552,93.532,93.552,82500002.0
2006-08-04 22:08:00,93.543,93.556,93.515,93.531,191500001.0
2006-08-04 22:09:00,93.517,93.533,93.508,93.528,380999995.0
2006-08-04 22:10:00,93.53,93.53,93.491,93.491,247000000.0
2006-08-04 22:11:00,93.512,93.541,93.507,93.533,355899999.0
2006-08-04 22:12:00,93.515,93.535,93.491,93.527,253699999.0
2006-08-04 22:13:00,93.505,93.524,93.49,93.515,415899995.0
2006-08-04 22:14:00,93.517,93.522,93.501,93.501,250600002.0
2006-08-04 22:15:00,93.517,93.53,93.505,93.505,514199997.0
2006-08-04 22:16:00,93.501,93.521,93.494,93.518,558499997.0
2006-08-04 22:17:00,93.519,93.526,93.498,93.506,161499999.0
2006-08-04 22:18:00,93.504,93.529,93.504,93.529,264800001.0
2006-08-04 22:19:00,93.521,93.536,93.509,93.529,177100000.0
2006-08-04 22:20:00,93.536,93.548,93.522,93.535,223599999.0
2006-08-04 22:21:00,93.518,93.538,93.515,93.533,287100002.0
2006-08-04 22:22:00,93.537,93.537,93.513,93.513,428199999.0
2006-08-04 22:23:00,93.514,93.532,93.512,93.526,243300001.0
2006-08-04 22:24:00,93.513,93.532,93.513,93.532,129599997.0
2006-08-04 22:25:00,93.535,93.546,93.52,93.524,241299999.0
2006-08-04 22:26:00,93.508,93.527,93.499,93.523,271499997.0
2006-08-04 22:27:00,93.512,93.525,93.492,93.515,853399992.0
2006-08-04 22:28:00,93.5,93.528,93.496,93.507,268399999.0
2006-08-04 22:29:00,93.514,93.522,93.481,93.481,340099997.0
2006-08-04 22:30:00,93.515,93.52,93.491,93.507,373899999.0
2006-08-04 22:31:00,93.515,93.515,93.496,93.5,29000000.0
2006-08-04 22:32:00,93.51,93.52,93.492,93.496,227499998.0
2006-08-04 22:33:00,93.5,93.517,93.496,93.513,427700001.0
2006-08-04 22:34:00,93.512,93.517,93.492,93.494,514199999.0
2006-08-04 22:35:00,93.504,93.517,93.492,93.506,284499995.0
2006-08-04 22:36:00,93.511,93.526,93.504,93.505,481200003.0
2006-08-04 22:37:00,93.506,93.523,93.501,93.523,205300000.0
2006-08-04 22:38:00,93.523,93.523,93.498,93.498,268700002.0
2006-08-04 22:39:00,93.523,93.532,93.504,93.515,203499997.0
2006-08-04 22:40:00,93.518,93.535,93.513,93.532,362200003.0
2006-08-04 22:41:00,93.533,93.533,93.512,93.512,235499997.0
2006-08-04 22:42:00,93.534,93.54,93.512,93.512,192899999.0
2006-08-04 22:43:00,93.517,93.534,93.503,93.524,613100000.0
2006-08-04 22:44:00,93.527,93.542,93.506,93.513,584099993.0
2006-08-04 22:45:00,93.511,93.53,93.488,93.523,439299996.0
2006-08-04 22:46:00,93.53,93.543,93.512,93.52,435200001.0
2006-08-04 22:47:00,93.52,93.54,93.514,93.535,344300000.0
2006-08-04 22:48:00,93.536,93.544,93.502,93.504,535099999.0
2006-08-04 22:49:00,93.517,93.56,93.517,93.535,468699999.0
2006-08-04 22:50:00,93.54,93.54,93.51,93.51,273100003.0
2006-08-04 22:51:00,93.53,93.537,93.506,93.532,584200003.0
2006-08-04 22:52:00,93.536,93.536,93.518,93.518,161899999.0
2006-08-04 22:53:00,93.525,93.538,93.474,93.519,280799997.0
2006-08-04 22:54:00,93.523,93.544,93.503,93.52,263599999.0
2006-08-04 22:55:00,93.518,93.535,93.51,93.531,391999996.0
2006-08-04 22:56:00,93.509,93.533,93.502,93.52,182700000.0
2006-08-04 22:57:00,93.503,93.523,93.473,93.502,197499996.0
2006-08-04 22:58:00,93.505,93.505,93.49,93.49,31100000.0
2006-08-04 22:59:00,93.479,93.506,93.435,93.48,222200001.0
2006-08-06 23:00:00,93.727,93.727,93.384,93.384,221699999.0
2006-08-06 23:01:00,93.36,93.487,93.354,93.42,401699999.0
2006-08-06 23:02:00,93.373,93.386,93.354,93.376,209199999.0
2006-08-06 23:03:00,93.368,93.385,93.287,93.29,240499999.0
2006-08-06 23:04:00,93.257,93.285,93.253,93.275,191800002.0
2006-08-06 23:05:00,93.268,93.278,93.252,93.261,123299998.0
2006-08-06 23:06:00,93.251,93.285,93.251,93.285,171400000.0
2006-08-06 23:07:00,93.273,93.28,93.252,93.264,199700002.0
2006-08-06 23:08:00,93.386,93.389,93.356,93.362,345600001.0
2006-08-06 23:09:00,93.367,93.407,93.359,93.373,250000002.0
2006-08-06 23:10:00,93.37,93.39,93.355,93.371,247999999.0
2006-08-06 23:11:00,93.347,93.383,93.343,93.363,197599996.0
2006-08-06 23:12:00,93.354,93.39,93.346,93.361,246499996.0
2006-08-06 23:13:00,93.36,93.446,93.358,93.441,279799999.0
2006-08-06 23:14:00,93.432,93.444,93.388,93.403,179399998.0
2006-08-06 23:15:00,93.392,93.43,93.39,93.423,296799998.0
2006-08-06 23:16:00,93.391,93.437,93.391,93.425,226500001.0
2006-08-06 23:17:00,93.41,93.44,93.387,93.405,357199995.0
2006-08-06 23:18:00,93.39,93.42,93.384,93.395,161700000.0
2006-08-06 23:19:00,93.391,93.415,93.376,93.39,332899998.0
2006-08-06 23:20:00,93.381,93.425,93.38,93.425,187500003.0
2006-08-06 23:21:00,93.402,93.424,93.391,93.41,207199999.0
2006-08-06 23:22:00,93.437,93.443,93.393,93.403,166500000.0
2006-08-06 23:23:00,93.403,93.417,93.389,93.415,211599997.0
2006-08-06 23:24:00,93.407,93.407,93.378,93.38,303199999.0
2006-08-06 23:25:00,93.404,93.42,93.367,93.367,330899998.0
2006-08-06 23:26:00,93.375,93.404,93.358,93.392,96800000.0
2006-08-06 23:27:00,93.348,93.397,93.348,93.357,231099998.0
2006-08-06 23:28:00,93.389,93.416,93.373,93.401,379600004.0
2006-08-06 23:29:00,93.38,93.409,93.367,93.405,278199998.0
2006-08-06 23:30:00,93.401,93.413,93.383,93.395,177800002.0
2006-08-06 23:31:00,93.405,93.434,93.397,93.401,103899998.0
2006-08-06 23:32:00,93.383,93.421,93.372,93.394,220499999.0
2006-08-06 23:33:00,93.404,93.445,93.396,93.433,290000001.0
2006-08-06 23:34:00,93.442,93.442,93.385,93.385,304400000.0
2006-08-06 23:35:00,93.398,93.429,93.386,93.394,258699997.0
2006-08-06 23:36:00,93.419,93.436,93.4,93.409,153100002.0
2006-08-06 23:37:00,93.397,93.427,93.377,93.408,192500000.0
2006-08-06 23:38:00,93.39,93.427,93.387,93.411,356799996.0
2006-08-06 23:39:00,93.41,93.429,93.399,93.418,274900000.0
2006-08-06 23:40:00,93.425,93.45,93.399,93.419,135100001.0
2006-08-06 23:41:00,93.421,93.429,93.394,93.405,219699998.0
2006-08-06 23:42:00,93.391,93.421,93.378,93.382,227500001.0
2006-08-06 23:43:00,93.415,93.426,93.392,93.403,223399997.0
2006-08-06 23:44:00,93.403,93.432,93.383,93.413,306199999.0
2006-08-06 23:45:00,93.435,93.448,93.399,93.432,279899998.0
2006-08-06 23:46:00,93.421,93.45,93.417,93.45,172199998.0
2006-08-06 23:47:00,93.423,93.481,93.423,93.468,246300005.0
2006-08-06 23:48:00,93.453,93.456,93.429,93.44,139299997.0
2006-08-06 23:49:00,93.433,93.444,93.41,93.435,243100005.0
2006-08-06 23:50:00,93.42,93.451,93.42,93.434,217200000.0
2006-08-06 23:51:00,93.439,93.463,93.432,93.44,249199996.0
2006-08-06 23:52:00,93.477,93.477,93.43,93.43,174499998.0
2006-08-06 23:53:00,93.44,93.459,93.414,93.414,333599999.0
2006-08-06 23:54:00,93.429,93.457,93.429,93.453,161599997.0
2006-08-06 23:55:00,93.43,93.464,93.422,93.457,303899995.0
2006-08-06 23:56:00,93.443,93.459,93.424,93.427,178300000.0
2006-08-06 23:57:00,93.425,93.46,93.419,93.429,183000000.0
2006-08-06 23:58:00,93.458,93.458,93.428,93.438,123400000.0
2006-08-06 23:59:00,93.445,93.455,93.428,93.447,162700001.0
2006-08-07 00:00:00,93.444,93.465,93.418,93.418,134100000.0
2006-08-07 00:01:00,93.4,93.463,93.4,93.457,182699995.0
2006-08-07 00:02:00,93.438,93.476,93.428,93.462,279300001.0
2006-08-07 00:03:00,93.464,93.478,93.439,93.448,124300001.0
2006-08-07 00:04:00,93.464,93.478,93.445,93.452,224499999.0
2006-08-07 00:05:00,93.457,93.472,93.438,93.463,303299996.0
2006-08-07 00:06:00,93.473,93.482,93.454,93.464,214600002.0
2006-08-07 00:07:00,93.461,93.506,93.46,93.47,168399999.0
2006-08-07 00:08:00,93.5,93.5,93.471,93.474,191400000.0
2006-08-07 00:09:00,93.492,93.498,93.431,93.431,214199999.0
2006-08-07 00:10:00,93.46,93.489,93.455,93.467,253600003.0
2006-08-07 00:11:00,93.451,93.481,93.437,93.455,217299998.0
2006-08-07 00:12:00,93.456,93.475,93.421,93.437,141100000.0
2006-08-07 00:13:00,93.466,93.476,93.432,93.438,202899999.0
2006-08-07 00:14:00,93.487,93.488,93.439,93.462,155299998.0
2006-08-07 00:15:00,93.453,93.461,93.426,93.447,191100002.0
2006-08-07 00:16:00,93.455,93.47,93.437,93.448,278299998.0
2006-08-07 00:17:00,93.458,93.469,93.426,93.435,203900000.0
2006-08-07 00:18:00,93.432,93.468,93.432,93.466,301500000.0
2006-08-07 00:19:00,93.443,93.472,93.426,93.461,181999998.0
2006-08-07 00:20:00,93.469,93.473,93.429,93.429,199900001.0
2006-08-07 00:21:00,93.46,93.465,93.416,93.451,370299996.0
2006-08-07 00:22:00,93.472,93.485,93.444,93.452,194799998.0
2006-08-07 00:23:00,93.442,93.469,93.435,93.469,116600000.0
2006-08-07 00:24:00,93.46,93.467,93.428,93.434,291200002.0
2006-08-07 00:25:00,93.458,93.477,93.433,93.448,209900001.0
2006-08-07 00:26:00,93.45,93.458,93.419,93.434,190700005.0
2006-08-07 00:27:00,93.432,93.453,93.412,93.423,199800000.0
2006-08-07 00:28:00,93.457,93.473,93.434,93.442,259099999.0
2006-08-07 00:29:00,93.452,93.47,93.42,93.451,147799997.0
2006-08-07 00:30:00,93.444,93.477,93.438,93.451,216400001.0
2006-08-07 00:31:00,93.448,93.485,93.432,93.469,126100000.0
2006-08-07 00:32:00,93.453,93.478,93.44,93.47,218599999.0
2006-08-07 00:33:00,93.47,93.475,93.447,93.457,188499997.0
2006-08-07 00:34:00,93.458,93.476,93.416,93.416,181999999.0
2006-08-07 00:35:00,93.423,93.467,93.423,93.459,208999998.0
2006-08-07 00:36:00,93.452,93.479,93.446,93.458,274899998.0
2006-08-07 00:37:00,93.454,93.465,93.426,93.437,223400001.0
2006-08-07 00:38:00,93.441,93.479,93.429,93.477,183899999.0
2006-08-07 00:39:00,93.457,93.469,93.428,93.438,212799999.0
2006-08-07 00:40:00,93.485,93.485,93.409,93.417,286700000.0
2006-08-07 00:41:00,93.453,93.496,93.453,93.476,188299998.0
2006-08-07 00:42:00,93.447,93.495,93.444,93.495,212800002.0
2006-08-07 00:43:00,93.482,93.489,93.451,93.451,297900002.0
2006-08-07 00:44:00,93.474,93.506,93.464,93.499,315500002.0
2006-08-07 00:45:00,93.469,93.492,93.444,93.465,288699998.0
2006-08-07 00:46:00,93.473,93.498,93.464,93.479,419300000.0
2006-08-07 00:47:00,93.495,93.511,93.474,93.475,262499997.0
2006-08-07 00:48:00,93.478,93.505,93.458,93.475,258699999.0
2006-08-07 00:49:00,93.472,93.502,93.457,93.47,281199999.0
2006-08-07 00:50:00,93.454,93.484,93.448,93.484,139199998.0
2006-08-07 00:51:00,93.477,93.501,93.448,93.501,204099999.0
2006-08-07 00:52:00,93.492,93.511,93.477,93.508,220199999.0
2006-08-07 00:53:00,93.514,93.519,93.47,93.474,267900003.0
2006-08-07 00:54:00,93.499,93.502,93.463,93.465,391099999.0
2006-08-07 00:55:00,93.487,93.513,93.483,93.51,226000002.0
2006-08-07 00:56:00,93.487,93.535,93.487,93.534,292000001.0
2006-08-07 00:57:00,93.513,93.532,93.499,93.508,258700000.0
2006-08-07 00:58:00,93.513,93.528,93.499,93.504,206600000.0
2006-08-07 00:59:00,93.517,93.517,93.491,93.501,321399997.0
2006-08-07 01:00:00,93.508,93.546,93.495,93.514,144799998.0
2006-08-07 01:01:00,93.518,93.526,93.473,93.473,298500001.0
2006-08-07 01:02:00,93.517,93.517,93.459,93.481,263599997.0
2006-08-07 01:03:00,93.503,93.515,93.486,93.501,112799998.0
2006-08-07 01:04:00,93.5,93.52,93.498,93.513,93999999.0
2006-08-07 01:05:00,93.502,93.525,93.498,93.514,166399995.0
2006-08-07 01:06:00,93.511,93.517,93.488,93.493,305799997.0
2006-08-07 01:07:00,93.485,93.502,93.472,93.49,165300000.0
2006-08-07 01:08:00,93.481,93.504,93.481,93.485,273399998.0
2006-08-07 01:09:00,93.495,93.5,93.477,93.488,102599999.0
2006-08-07 01:10:00,93.498,93.498,93.478,93.478,227199998.0
2006-08-07 01:11:00,93.493,93.506,93.48,93.501,127599998.0
2006-08-07 01:12:00,93.478,93.496,93.469,93.487,284199996.0
2006-08-07 01:13:00,93.483,93.488,93.457,93.472,314100001.0
2006-08-07 01:14:00,93.477,93.477,93.447,93.447,151600003.0
2006-08-07 01:15:00,93.467,93.481,93.461,93.475,187599995.0
2006-08-07 01:16:00,93.474,93.474,93.437,93.437,120100000.0
2006-08-07 01:17:00,93.43,93.462,93.43,93.462,138199999.0
2006-08-07 01:18:00,93.46,93.474,93.447,93.465,216899999.0
2006-08-07 01:19:00,93.447,93.464,93.445,93.448,200099999.0
2006-08-07 01:20:00,93.455,93.463,93.436,93.437,231900004.0
2006-08-07 01:21:00,93.445,93.467,93.439,93.455,313799995.0
2006-08-07 01:22:00,93.439,93.466,93.439,93.466,128800001.0
2006-08-07 01:23:00,93.463,93.473,93.444,93.456,174600003.0
2006-08-07 01:24:00,93.478,93.49,93.465,93.466,123700002.0
2006-08-07 01:25:00,93.495,93.503,93.476,93.485,207500003.0
2006-08-07 01:26:00,93.491,93.522,93.483,93.515,196700001.0
2006-08-07 01:27:00,93.516,93.522,93.502,93.507,196899999.0
2006-08-07 01:28:00,93.484,93.511,93.484,93.508,165399997.0
2006-08-07 01:29:00,93.484,93.525,93.484,93.505,215999997.0
2006-08-07 01:30:00,93.512,93.512,93.486,93.487,160099999.0
2006-08-07 01:31:00,93.491,93.51,93.489,93.493,158800000.0
2006-08-07 01:32:00,93.497,93.517,93.485,93.505,130600000.0
2006-08-07 01:33:00,93.504,93.521,93.504,93.521,39599998.0
2006-08-07 01:34:00,93.525,93.537,93.51,93.513,247199998.0
2006-08-07 01:35:00,93.51,93.525,93.505,93.511,141700002.0
2006-08-07 01:36:00,93.52,93.52,93.491,93.491,113499998.0
2006-08-07 01:37:00,93.505,93.518,93.495,93.518,207699996.0
2006-08-07 01:38:00,93.522,93.522,93.492,93.504,240399995.0
2006-08-07 01:39:00,93.502,93.523,93.502,93.523,191099996.0
2006-08-07 01:40:00,93.519,93.53,93.498,93.498,227500000.0
2006-08-07 01:41:00,93.494,93.525,93.494,93.52,273999998.0
2006-08-07 01:42:00,93.523,93.525,93.5,93.52,274999997.0
2006-08-07 01:43:00,93.504,93.531,93.502,93.531,180499998.0
2006-08-07 01:44:00,93.525,93.545,93.513,93.524,225799999.0
2006-08-07 01:45:00,93.552,93.552,93.517,93.518,219099995.0
2006-08-07 01:46:00,93.54,93.545,93.521,93.542,153900000.0
2006-08-07 01:47:00,93.547,93.547,93.525,93.525,144299998.0
2006-08-07 01:48:00,93.543,93.548,93.517,93.54,315000002.0
2006-08-07 01:49:00,93.523,93.554,93.522,93.552,286299997.0
2006-08-07 01:50:00,93.547,93.562,93.525,93.533,352800000.0
2006-08-07 01:51:00,93.552,93.552,93.524,93.552,333400004.0
2006-08-07 01:52:00,93.537,93.554,93.526,93.539,158699998.0
2006-08-07 01:53:00,93.539,93.546,93.517,93.518,260700001.0
2006-08-07 01:54:00,93.545,93.555,93.53,93.53,294200000.0
2006-08-07 01:55:00,93.538,93.555,93.533,93.552,153599999.0
2006-08-07 01:56:00,93.53,93.56,93.53,93.54,304800003.0
2006-08-07 01:57:00,93.538,93.555,93.526,93.544,420899996.0
2006-08-07 01:58:00,93.541,93.541,93.511,93.525,282299996.0
2006-08-07 01:59:00,93.54,93.54,93.517,93.528,159399999.0
2006-08-07 02:00:00,93.537,93.545,93.525,93.528,241200000.0
2006-08-07 02:01:00,93.549,93.549,93.509,93.517,212799997.0
2006-08-07 02:02:00,93.53,93.539,93.519,93.527,95199999.0
2006-08-07 02:03:00,93.52,93.553,93.52,93.547,263499999.0
2006-08-07 02:04:00,93.535,93.551,93.526,93.551,195099997.0
2006-08-07 02:05:00,93.553,93.564,93.538,93.552,142999999.0
2006-08-07 02:06:00,93.55,93.562,93.529,93.545,265500000.0
2006-08-07 02:07:00,93.53,93.549,93.526,93.545,246099996.0
2006-08-07 02:08:00,93.55,93.56,93.538,93.543,206299999.0
2006-08-07 02:09:00,93.544,93.574,93.544,93.565,191999997.0
2006-08-07 02:10:00,93.545,93.565,93.537,93.549,184700002.0
2006-08-07 02:11:00,93.528,93.555,93.522,93.54,212599998.0
2006-08-07 02:12:00,93.533,93.552,93.533,93.552,95400000.0
2006-08-07 02:13:00,93.542,93.559,93.534,93.557,183699998.0
2006-08-07 02:14:00,93.548,93.56,93.541,93.555,88599999.0
2006-08-07 02:15:00,93.557,93.566,93.528,93.538,212599999.0
2006-08-07 02:16:00,93.55,93.56,93.531,93.533,284399998.0
2006-08-07 02:17:00,93.544,93.569,93.539,93.558,217900000.0
2006-08-07 02:18:00,93.543,93.565,93.535,93.557,259999996.0
2006-08-07 02:19:00,93.534,93.56,93.534,93.56,173799998.0
2006-08-07 02:20:00,93.553,93.566,93.538,93.551,192099999.0
2006-08-07 02:21:00,93.548,93.566,93.523,93.523,252000000.0
2006-08-07 02:22:00,93.546,93.57,93.539,93.57,255300000.0
2006-08-07 02:23:00,93.557,93.569,93.544,93.562,329900001.0
2006-08-07 02:24:00,93.551,93.571,93.539,93.554,221600001.0
2006-08-07 02:25:00,93.549,93.563,93.533,93.555,287999997.0
2006-08-07 02:26:00,93.572,93.582,93.553,93.553,181200001.0
2006-08-07 02:27:00,93.572,93.581,93.554,93.572,225700000.0
2006-08-07 02:28:00,93.562,93.579,93.558,93.56,184599999.0
2006-08-07 02:29:00,93.574,93.582,93.557,93.567,205800001.0
2006-08-07 02:30:00,93.58,93.599,93.566,93.572,295899993.0
2006-08-07 02:31:00,93.585,93.585,93.559,93.559,256399998.0
2006-08-07 02:32:00,93.569,93.583,93.535,93.567,152299999.0
2006-08-07 02:33:00,93.587,93.59,93.576,93.579,65900001.0
2006-08-07 02:34:00,93.549,93.592,93.549,93.592,216799997.0
2006-08-07 02:35:00,93.588,93.597,93.568,93.572,290500003.0
2006-08-07 02:36:00,93.568,93.588,93.564,93.588,299300003.0
2006-08-07 02:37:00,93.585,93.585,93.549,93.577,136300000.0
2006-08-07 02:38:00,93.575,93.579,93.553,93.579,250200001.0
2006-08-07 02:39:00,93.557,93.574,93.555,93.573,124100000.0
2006-08-07 02:40:00,93.548,93.565,93.54,93.563,223999998.0
2006-08-07 02:41:00,93.549,93.585,93.535,93.585,360799997.0
2006-08-07 02:42:00,93.564,93.585,93.56,93.58,321799998.0
2006-08-07 02:43:00,93.549,93.572,93.538,93.538,247500001.0
2006-08-07 02:44:00,93.555,93.568,93.539,93.556,177700001.0
2006-08-07 02:45:00,93.547,93.572,93.547,93.572,194000001.0
2006-08-07 02:46:00,93.563,93.58,93.554,93.573,301200000.0
2006-08-07 02:47:00,93.547,93.569,93.545,93.564,144200000.0
2006-08-07 02:48:00,93.558,93.58,93.546,93.565,341999996.0
2006-08-07 02:49:00,93.546,93.565,93.546,93.565,56200002.0
2006-08-07 02:50:00,93.567,93.567,93.543,93.543,124099999.0
2006-08-07 02:51:00,93.544,93.563,93.539,93.559,204400002.0
2006-08-07 02:52:00,93.571,93.598,93.557,93.577,212500001.0
2006-08-07 02:53:00,93.593,93.605,93.576,93.591,275900000.0
2006-08-07 02:54:00,93.572,93.598,93.564,93.598,233499996.0
2006-08-07 02:55:00,93.589,93.6,93.577,93.592,239600000.0
2006-08-07 02:56:00,93.599,93.599,93.572,93.572,316100002.0
2006-08-07 02:57:00,93.58,93.606,93.58,93.594,163200000.0
2006-08-07 02:58:00,93.583,93.593,93.568,93.59,188599999.0
2006-08-07 02:59:00,93.573,93.595,93.571,93.585,279700001.0
2006-08-07 03:00:00,93.561,93.588,93.551,93.588,312300006.0
2006-08-07 03:01:00,93.586,93.587,93.564,93.565,250699999.0
2006-08-07 03:02:00,93.577,93.585,93.562,93.562,218500002.0
2006-08-07 03:03:00,93.576,93.589,93.551,93.572,203599998.0
2006-08-07 03:04:00,93.562,93.58,93.562,93.58,39600000.0
2006-08-07 03:05:00,93.58,93.585,93.56,93.56,173600001.0
2006-08-07 03:06:00,93.569,93.592,93.568,93.583,125400001.0
2006-08-07 03:07:00,93.573,93.587,93.556,93.575,213300001.0
2006-08-07 03:08:00,93.569,93.591,93.555,93.575,224199997.0
2006-08-07 03:09:00,93.578,93.588,93.563,93.575,232700002.0
2006-08-07 03:10:00,93.572,93.593,93.57,93.587,261500002.0
2006-08-07 03:11:00,93.587,93.587,93.549,93.554,271200000.0
2006-08-07 03:12:00,93.551,93.582,93.551,93.566,155300000.0
2006-08-07 03:13:00,93.565,93.579,93.546,93.55,344200005.0
2006-08-07 03:14:00,93.566,93.576,93.553,93.562,191299997.0
2006-08-07 03:15:00,93.565,93.565,93.542,93.542,50900001.0
2006-08-07 03:16:00,93.542,93.567,93.542,93.547,62000000.0
2006-08-07 03:17:00,93.573,93.586,93.558,93.571,151500000.0
2006-08-07 03:18:00,93.563,93.579,93.557,93.576,92800002.0
2006-08-07 03:19:00,93.587,93.6,93.572,93.6,72999999.0
2006-08-07 03:20:00,93.593,93.61,93.59,93.609,256699998.0
2006-08-07 03:21:00,93.605,93.614,93.592,93.597,307499998.0
2006-08-07 03:22:00,93.593,93.615,93.585,93.612,281500000.0
2006-08-07 03:23:00,93.617,93.622,93.594,93.601,140299998.0
2006-08-07 03:24:00,93.595,93.617,93.587,93.613,243300003.0
2006-08-07 03:25:00,93.616,93.616,93.58,93.589,383599997.0
2006-08-07 03:26:00,93.593,93.612,93.591,93.612,249900002.0
2006-08-07 03:27:00,93.611,93.62,93.597,93.615,144100001.0
2006-08-07 03:28:00,93.6,93.615,93.6,93.615,39299998.0
2006-08-07 03:29:00,93.605,93.624,93.605,93.621,86100001.0
2006-08-07 03:30:00,93.606,93.619,93.592,93.609,184300001.0
2006-08-07 03:31:00,93.593,93.613,93.587,93.603,185300000.0
2006-08-07 03:32:00,93.598,93.612,93.58,93.587,219000000.0
2006-08-07 03:33:00,93.608,93.619,93.596,93.596,308000001.0
2006-08-07 03:34:00,93.617,93.621,93.597,93.597,201499998.0
2006-08-07 03:35:00,93.604,93.615,93.587,93.593,206099998.0
2006-08-07 03:36:00,93.61,93.611,93.59,93.594,183899998.0
2006-08-07 03:37:00,93.611,93.613,93.583,93.583,178100003.0
2006-08-07 03:38:00,93.58,93.615,93.58,93.613,191700002.0
2006-08-07 03:39:00,93.588,93.621,93.581,93.587,179800000.0
2006-08-07 03:40:00,93.61,93.625,93.594,93.6,217099997.0
2006-08-07 03:41:00,93.622,93.626,93.605,93.62,242899998.0
2006-08-07 03:42:00,93.613,93.628,93.594,93.61,242799997.0
2006-08-07 03:43:00,93.608,93.62,93.597,93.615,85299999.0
2006-08-07 03:44:00,93.617,93.625,93.58,93.616,258700003.0
2006-08-07 03:45:00,93.617,93.626,93.601,93.61,313800001.0
2006-08-07 03:46:00,93.61,93.622,93.592,93.604,288299999.0
2006-08-07 03:47:00,93.626,93.626,93.602,93.602,255500000.0
2006-08-07 03:48:00,93.619,93.619,93.594,93.594,18400000.0
2006-08-07 03:49:00,93.636,93.636,93.609,93.618,281199998.0
2006-08-07 03:50:00,93.605,93.629,93.604,93.619,124000000.0
2006-08-07 03:51:00,93.616,93.628,93.595,93.617,127299998.0
2006-08-07 03:52:00,93.617,93.644,93.617,93.632,279099999.0
2006-08-07 03:53:00,93.623,93.626,93.601,93.608,340600001.0
2006-08-07 03:54:00,93.624,93.632,93.609,93.615,154500000.0
2006-08-07 03:55:00,93.632,93.632,93.604,93.615,123300000.0
2006-08-07 03:56:00,93.623,93.632,93.609,93.627,191699998.0
2006-08-07 03:57:00,93.632,93.637,93.614,93.614,242299994.0
2006-08-07 03:58:00,93.62,93.648,93.613,93.632,272199998.0
2006-08-07 03:59:00,93.635,93.638,93.61,93.63,121399997.0
2006-08-07 04:00:00,93.622,93.639,93.603,93.618,258699997.0
2006-08-07 04:01:00,93.641,93.648,93.625,93.636,160899998.0
2006-08-07 04:02:00,93.639,93.656,93.635,93.637,263600002.0
2006-08-07 04:03:00,93.63,93.645,93.63,93.645,65300001.0
2006-08-07 04:04:00,93.625,93.654,93.622,93.626,164099999.0
2006-08-07 04:05:00,93.631,93.648,93.62,93.623,138299999.0
2006-08-07 04:06:00,93.606,93.646,93.606,93.64,215899999.0
2006-08-07 04:07:00,93.643,93.643,93.623,93.623,58300000.0
2006-08-07 04:08:00,93.625,93.64,93.615,93.64,131300000.0
2006-08-07 04:09:00,93.623,93.64,93.61,93.63,238499999.0
2006-08-07 04:10:00,93.633,93.64,93.615,93.629,216099999.0
2006-08-07 04:11:00,93.632,93.646,93.616,93.632,218299996.0
2006-08-07 04:12:00,93.645,93.651,93.631,93.643,162100000.0
2006-08-07 04:13:00,93.638,93.64,93.621,93.629,161399998.0
2006-08-07 04:14:00,93.635,93.64,93.619,93.62,114299999.0
2006-08-07 04:15:00,93.62,93.64,93.62,93.64,213499999.0
2006-08-07 04:16:00,93.635,93.64,93.619,93.62,174099998.0
2006-08-07 04:17:00,93.62,93.64,93.62,93.64,38899999.0
2006-08-07 04:18:00,93.623,93.649,93.623,93.644,236800000.0
2006-08-07 04:19:00,93.645,93.645,93.63,93.63,111900000.0
2006-08-07 04:20:00,93.609,93.645,93.609,93.645,384399998.0
2006-08-07 04:21:00,93.648,93.648,93.62,93.62,99300000.0
2006-08-07 04:22:00,93.647,93.647,93.634,93.634,1300000.0
2006-08-07 04:23:00,93.652,93.662,93.644,93.654,62300000.0
2006-08-07 04:24:00,93.658,93.665,93.646,93.646,174399998.0
2006-08-07 04:25:00,93.662,93.679,93.655,93.675,323099993.0
2006-08-07 04:26:00,93.656,93.678,93.645,93.648,213899998.0
2006-08-07 04:27:00,93.644,93.666,93.644,93.663,129799996.0
2006-08-07 04:28:00,93.67,93.67,93.65,93.662,224200002.0
2006-08-07 04:29:00,93.668,93.668,93.646,93.658,223699998.0
2006-08-07 04:30:00,93.652,93.652,93.625,93.626,168100003.0
2006-08-07 04:31:00,93.638,93.651,93.601,93.631,112499998.0
2006-08-07 04:32:00,93.637,93.653,93.626,93.645,372999998.0
2006-08-07 04:33:00,93.624,93.647,93.622,93.632,348899999.0
2006-08-07 04:34:00,93.619,93.635,93.615,93.633,135700003.0
2006-08-07 04:35:00,93.618,93.64,93.618,93.64,154099997.0
2006-08-07 04:36:00,93.637,93.644,93.621,93.625,202399998.0
2006-08-07 04:37:00,93.635,93.64,93.622,93.622,95499998.0
2006-08-07 04:38:00,93.623,93.636,93.61,93.616,401700010.0
2006-08-07 04:39:00,93.648,93.648,93.61,93.61,221399995.0
2006-08-07 04:40:00,93.631,93.631,93.614,93.614,25999999.0
2006-08-07 04:41:00,93.629,93.637,93.613,93.622,250099999.0
2006-08-07 04:42:00,93.612,93.638,93.612,93.625,96299997.0
2006-08-07 04:43:00,93.633,93.64,93.616,93.622,112899998.0
2006-08-07 04:44:00,93.637,93.649,93.628,93.643,170599998.0
2006-08-07 04:45:00,93.638,93.65,93.631,93.645,133799999.0
2006-08-07 04:46:00,93.626,93.65,93.626,93.645,347399997.0
2006-08-07 04:47:00,93.63,93.65,93.622,93.64,141700000.0
2006-08-07 04:48:00,93.625,93.641,93.625,93.639,49100002.0
2006-08-07 04:49:00,93.632,93.644,93.62,93.638,279799999.0
2006-08-07 04:50:00,93.622,93.648,93.622,93.644,358000000.0
2006-08-07 04:51:00,93.617,93.64,93.617,93.627,70999999.0
2006-08-07 04:52:00,93.625,93.654,93.625,93.643,312400001.0
2006-08-07 04:53:00,93.63,93.647,93.624,93.635,290600001.0
2006-08-07 04:54:00,93.631,93.631,93.594,93.594,111900001.0
2006-08-07 04:55:00,93.606,93.633,93.606,93.613,151099998.0
2006-08-07 04:56:00,93.612,93.637,93.593,93.613,239300003.0
2006-08-07 04:57:00,93.615,93.621,93.591,93.613,165600000.0
2006-08-07 04:58:00,93.607,93.607,93.58,93.584,155300001.0
2006-08-07 04:59:00,93.598,93.602,93.572,93.572,175100000.0
2006-08-07 05:00:00,93.581,93.6,93.58,93.598,248299998.0
2006-08-07 05:01:00,93.575,93.596,93.554,93.581,86299997.0
2006-08-07 05:02:00,93.571,93.595,93.556,93.588,248600001.0
2006-08-07 05:03:00,93.574,93.587,93.568,93.58,61999999.0
2006-08-07 05:04:00,93.561,93.583,93.552,93.583,214700000.0
2006-08-07 05:05:00,93.582,93.595,93.564,93.577,206200000.0
2006-08-07 05:06:00,93.568,93.585,93.56,93.585,195600001.0
2006-08-07 05:07:00,93.573,93.586,93.562,93.58,190999996.0
2006-08-07 05:08:00,93.574,93.595,93.568,93.577,337800001.0
2006-08-07 05:09:00,93.593,93.6,93.565,93.579,228400000.0
2006-08-07 05:10:00,93.594,93.595,93.566,93.593,150200001.0
2006-08-07 05:11:00,93.587,93.6,93.572,93.59,94299999.0
2006-08-07 05:12:00,93.579,93.606,93.569,93.569,167199997.0
2006-08-07 05:13:00,93.567,93.585,93.567,93.569,164999999.0
2006-08-07 05:14:00,93.567,93.587,93.564,93.587,138800003.0
2006-08-07 05:15:00,93.586,93.586,93.563,93.567,150100000.0
2006-08-07 05:16:00,93.59,93.602,93.583,93.588,193299997.0
2006-08-07 05:17:00,93.592,93.598,93.58,93.585,121199998.0
2006-08-07 05:18:00,93.609,93.613,93.583,93.589,370600002.0
2006-08-07 05:19:00,93.595,93.608,93.591,93.605,33000000.0
2006-08-07 05:20:00,93.614,93.614,93.602,93.602,48099999.0
2006-08-07 05:21:00,93.623,93.624,93.598,93.598,135399999.0
2006-08-07 05:22:00,93.611,93.617,93.59,93.608,215899998.0
2006-08-07 05:23:00,93.617,93.624,93.6,93.601,254799999.0
2006-08-07 05:24:00,93.615,93.622,93.599,93.608,91299999.0
2006-08-07 05:25:00,93.604,93.618,93.587,93.6,284499997.0
2006-08-07 05:26:00,93.599,93.617,93.598,93.617,105700001.0
2006-08-07 05:27:00,93.609,93.62,93.6,93.615,151100002.0
2006-08-07 05:28:00,93.598,93.615,93.58,93.613,157600001.0
2006-08-07 05:29:00,93.606,93.618,93.606,93.618,49100000.0
2006-08-07 05:30:00,93.61,93.62,93.61,93.62,26500000.0
2006-08-07 05:31:00,93.622,93.622,93.604,93.618,86399999.0
2006-08-07 05:32:00,93.614,93.617,93.597,93.598,221899995.0
2006-08-07 05:33:00,93.602,93.62,93.602,93.61,247399998.0
2006-08-07 05:34:00,93.617,93.627,93.606,93.607,74900000.0
2006-08-07 05:35:00,93.603,93.626,93.592,93.617,263799999.0
2006-08-07 05:36:00,93.607,93.626,93.6,93.603,151900002.0
2006-08-07 05:37:00,93.594,93.613,93.593,93.613,276400002.0
2006-08-07 05:38:00,93.596,93.618,93.593,93.618,340400004.0
2006-08-07 05:39:00,93.612,93.616,93.585,93.593,195299999.0
2006-08-07 05:40:00,93.598,93.617,93.587,93.598,170899999.0
2006-08-07 05:41:00,93.601,93.613,93.592,93.594,148499999.0
2006-08-07 05:42:00,93.615,93.615,93.6,93.6,42000000.0
2006-08-07 05:43:00,93.61,93.628,93.599,93.628,114100000.0
2006-08-07 05:44:00,93.614,93.644,93.614,93.638,301199995.0
2006-08-07 05:45:00,93.632,93.655,93.625,93.645,224399996.0
2006-08-07 05:46:00,93.651,93.655,93.624,93.633,217799998.0
2006-08-07 05:47:00,93.656,93.657,93.6,93.64,240800001.0
2006-08-07 05:48:00,93.647,93.659,93.638,93.657,161000001.0
2006-08-07 05:49:00,93.679,93.692,93.665,93.666,171300002.0
2006-08-07 05:50:00,93.649,93.668,93.641,93.662,159100001.0
2006-08-07 05:51:00,93.657,93.675,93.643,93.675,168700000.0
2006-08-07 05:52:00,93.639,93.673,93.639,93.666,242700002.0
2006-08-07 05:53:00,93.657,93.67,93.648,93.662,145799999.0
2006-08-07 05:54:00,93.647,93.674,93.647,93.651,199200001.0
2006-08-07 05:55:00,93.659,93.675,93.638,93.655,143099998.0
2006-08-07 05:56:00,93.674,93.68,93.659,93.662,236199999.0
2006-08-07 05:57:00,93.68,93.68,93.66,93.66,143500000.0
2006-08-07 05:58:00,93.675,93.675,93.65,93.65,132799999.0
2006-08-07 05:59:00,93.677,93.686,93.66,93.682,218799999.0
2006-08-07 06:00:00,93.675,93.686,93.656,93.668,278900001.0
2006-08-07 06:01:00,93.687,93.69,93.654,93.667,278099998.0
2006-08-07 06:02:00,93.657,93.679,93.657,93.679,39900000.0
2006-08-07 06:03:00,93.675,93.675,93.66,93.66,122199998.0
2006-08-07 06:04:00,93.667,93.682,93.663,93.67,232100000.0
2006-08-07 06:05:00,93.654,93.674,93.647,93.663,356600002.0
2006-08-07 06:06:00,93.663,93.682,93.654,93.673,275799997.0
2006-08-07 06:07:00,93.673,93.677,93.656,93.658,101400001.0
2006-08-07 06:08:00,93.672,93.686,93.665,93.683,150299998.0
2006-08-07 06:09:00,93.663,93.686,93.662,93.686,119899998.0
2006-08-07 06:10:00,93.675,93.68,93.65,93.65,197099998.0
2006-08-07 06:11:00,93.65,93.677,93.636,93.677,296100001.0
2006-08-07 06:12:00,93.673,93.673,93.65,93.673,143999998.0
2006-08-07 06:13:00,93.675,93.675,93.65,93.659,153100003.0
2006-08-07 06:14:00,93.658,93.676,93.653,93.66,274100000.0
2006-08-07 06:15:00,93.651,93.682,93.651,93.676,230200000.0
2006-08-07 06:16:00,93.67,93.693,93.653,93.69,142600000.0
2006-08-07 06:17:00,93.664,93.686,93.663,93.68,151900001.0
2006-08-07 06:18:00,93.67,93.683,93.656,93.678,116199999.0
2006-08-07 06:19:00,93.663,93.681,93.655,93.681,206499995.0
2006-08-07 06:20:00,93.693,93.696,93.677,93.687,157399997.0
2006-08-07 06:21:00,93.677,93.698,93.673,93.676,223599997.0
2006-08-07 06:22:00,93.667,93.691,93.664,93.667,262700002.0
2006-08-07 06:23:00,93.662,93.678,93.662,93.675,47000000.0
2006-08-07 06:24:00,93.66,93.672,93.653,93.656,142599999.0
2006-08-07 06:25:00,93.669,93.679,93.646,93.658,212600001.0
2006-08-07 06:26:00,93.665,93.68,93.665,93.68,35800000.0
2006-08-07 06:27:00,93.675,93.68,93.656,93.68,343599994.0
2006-08-07 06:28:00,93.673,93.69,93.648,93.67,212000001.0
2006-08-07 06:29:00,93.675,93.675,93.66,93.66,59700001.0
2006-08-07 06:30:00,93.662,93.688,93.662,93.688,186499997.0
2006-08-07 06:31:00,93.683,93.683,93.656,93.656,72399998.0
2006-08-07 06:32:00,93.67,93.67,93.65,93.65,26499999.0
2006-08-07 06:33:00,93.664,93.683,93.663,93.682,227999995.0
2006-08-07 06:34:00,93.672,93.679,93.655,93.67,250000005.0
2006-08-07 06:35:00,93.683,93.691,93.657,93.675,223799999.0
2006-08-07 06:36:00,93.685,93.69,93.67,93.67,143200000.0
2006-08-07 06:37:00,93.688,93.688,93.655,93.655,116899996.0
2006-08-07 06:38:00,93.661,93.679,93.649,93.671,154600000.0
2006-08-07 06:39:00,93.692,93.692,93.661,93.664,182200000.0
2006-08-07 06:40:00,93.685,93.698,93.673,93.685,227899996.0
2006-08-07 06:41:00,93.678,93.695,93.674,93.675,235899999.0
2006-08-07 06:42:00,93.684,93.711,93.679,93.693,210499997.0
2006-08-07 06:43:00,93.695,93.7,93.681,93.681,198700001.0
2006-08-07 06:44:00,93.673,93.705,93.668,93.705,198400002.0
2006-08-07 06:45:00,93.682,93.708,93.682,93.705,188899999.0
2006-08-07 06:46:00,93.698,93.698,93.672,93.672,131700001.0
2006-08-07 06:47:00,93.685,93.685,93.66,93.66,144800002.0
2006-08-07 06:48:00,93.679,93.698,93.674,93.688,142999999.0
2006-08-07 06:49:00,93.681,93.693,93.668,93.688,115399998.0
2006-08-07 06:50:00,93.68,93.697,93.68,93.697,42599999.0
2006-08-07 06:51:00,93.695,93.702,93.676,93.692,294699998.0
2006-08-07 06:52:00,93.695,93.702,93.669,93.681,161999999.0
2006-08-07 06:53:00,93.692,93.703,93.672,93.695,241299996.0
2006-08-07 06:54:00,93.696,93.703,93.68,93.687,148599999.0
2006-08-07 06:55:00,93.708,93.708,93.681,93.681,248999995.0
2006-08-07 06:56:00,93.679,93.7,93.673,93.695,230900001.0
2006-08-07 06:57:00,93.696,93.696,93.668,93.672,167199997.0
2006-08-07 06:58:00,93.68,93.693,93.658,93.684,368399996.0
2006-08-07 06:59:00,93.674,93.704,93.674,93.699,213900002.0
2006-08-07 07:00:00,93.671,93.69,93.659,93.679,204900000.0
2006-08-07 07:01:00,93.672,93.686,93.656,93.679,179900000.0
2006-08-07 07:02:00,93.652,93.67,93.644,93.663,200800000.0
2006-08-07 07:03:00,93.662,93.662,93.634,93.634,137500000.0
2006-08-07 07:04:00,93.651,93.658,93.633,93.645,163300000.0
2006-08-07 07:05:00,93.642,93.662,93.636,93.662,148800001.0
2006-08-07 07:06:00,93.652,93.671,93.647,93.654,190100001.0
2006-08-07 07:07:00,93.675,93.675,93.65,93.665,117500002.0
2006-08-07 07:08:00,93.665,93.672,93.649,93.649,195599997.0
2006-08-07 07:09:00,93.657,93.679,93.657,93.673,165000000.0
2006-08-07 07:10:00,93.68,93.68,93.661,93.661,82399998.0
2006-08-07 07:11:00,93.659,93.677,93.657,93.664,73600000.0
2006-08-07 07:12:00,93.649,93.671,93.647,93.663,239000003.0
2006-08-07 07:13:00,93.67,93.675,93.651,93.659,173400001.0
2006-08-07 07:14:00,93.668,93.679,93.653,93.66,335599997.0
2006-08-07 07:15:00,93.661,93.675,93.649,93.669,62100000.0
2006-08-07 07:16:00,93.64,93.675,93.64,93.664,189500001.0
2006-08-07 07:17:00,93.653,93.67,93.639,93.648,225700003.0
2006-08-07 07:18:00,93.665,93.665,93.65,93.65,55100000.0
2006-08-07 07:19:00,93.65,93.673,93.65,93.652,223899999.0
2006-08-07 07:20:00,93.665,93.681,93.65,93.66,240600000.0
2006-08-07 07:21:00,93.673,93.684,93.667,93.681,65200001.0
2006-08-07 07:22:00,93.671,93.692,93.659,93.692,238799998.0
2006-08-07 07:23:00,93.697,93.697,93.668,93.67,295499999.0
2006-08-07 07:24:00,93.676,93.688,93.663,93.676,241600002.0
2006-08-07 07:25:00,93.67,93.685,93.661,93.675,162999995.0
2006-08-07 07:26:00,93.682,93.696,93.649,93.681,327799998.0
2006-08-07 07:27:00,93.669,93.694,93.667,93.68,290300002.0
2006-08-07 07:28:00,93.675,93.683,93.657,93.666,289100002.0
2006-08-07 07:29:00,93.676,93.701,93.673,93.694,305299994.0
2006-08-07 07:30:00,93.693,93.705,93.686,93.686,171799999.0
2006-08-07 07:31:00,93.69,93.71,93.69,93.7,200599998.0
2006-08-07 07:32:00,93.716,93.716,93.685,93.685,216000001.0
2006-08-07 07:33:00,93.695,93.7,93.657,93.685,213599997.0
2006-08-07 07:34:00,93.673,93.7,93.673,93.7,90299999.0
2006-08-07 07:35:00,93.705,93.71,93.683,93.696,427299999.0
2006-08-07 07:36:00,93.691,93.708,93.685,93.693,123399999.0
2006-08-07 07:37:00,93.692,93.708,93.676,93.708,165400000.0
2006-08-07 07:38:00,93.7,93.705,93.68,93.693,118200000.0
2006-08-07 07:39:00,93.702,93.702,93.676,93.68,311799999.0
2006-08-07 07:40:00,93.695,93.7,93.682,93.688,54700002.0
2006-08-07 07:41:00,93.701,93.701,93.673,93.684,229199997.0
2006-08-07 07:42:00,93.68,93.707,93.675,93.707,229100001.0
2006-08-07 07:43:00,93.684,93.705,93.677,93.705,205800001.0
2006-08-07 07:44:00,93.702,93.702,93.669,93.68,173300000.0
2006-08-07 07:45:00,93.677,93.697,93.659,93.669,152899997.0
2006-08-07 07:46:00,93.687,93.697,93.664,93.678,151599997.0
2006-08-07 07:47:00,93.683,93.703,93.679,93.701,171599996.0
2006-08-07 07:48:00,93.697,93.704,93.686,93.687,90199999.0
2006-08-07 07:49:00,93.688,93.707,93.687,93.704,239100001.0
2006-08-07 07:50:00,93.692,93.712,93.69,93.707,165100001.0
2006-08-07 07:51:00,93.708,93.708,93.686,93.703,244299997.0
2006-08-07 07:52:00,93.698,93.705,93.678,93.684,189999997.0
2006-08-07 07:53:00,93.686,93.71,93.684,93.699,229100000.0
2006-08-07 07:54:00,93.702,93.702,93.683,93.698,212799997.0
2006-08-07 07:55:00,93.696,93.708,93.683,93.703,158500001.0
2006-08-07 07:56:00,93.701,93.701,93.685,93.685,83099998.0
2006-08-07 07:57:00,93.692,93.712,93.678,93.683,228000000.0
2006-08-07 07:58:00,93.671,93.702,93.671,93.702,120399999.0
2006-08-07 07:59:00,93.704,93.708,93.685,93.685,238900001.0
2006-08-07 08:00:00,93.691,93.694,93.677,93.694,86800001.0
2006-08-07 08:01:00,93.67,93.69,93.662,93.68,280300001.0
2006-08-07 08:02:00,93.671,93.693,93.667,93.691,316099999.0
2006-08-07 08:03:00,93.683,93.688,93.66,93.669,349300006.0
2006-08-07 08:04:00,93.683,93.683,93.652,93.665,239799999.0
2006-08-07 08:05:00,93.66,93.681,93.656,93.668,174000001.0
2006-08-07 08:06:00,93.667,93.675,93.646,93.653,221699999.0
2006-08-07 08:07:00,93.66,93.674,93.642,93.649,178899998.0
2006-08-07 08:08:00,93.654,93.677,93.654,93.667,265800000.0
2006-08-07 08:09:00,93.662,93.677,93.642,93.667,259799997.0
2006-08-07 08:10:00,93.666,93.685,93.663,93.685,131200001.0
2006-08-07 08:11:00,93.671,93.689,93.659,93.659,250200003.0
2006-08-07 08:12:00,93.683,93.688,93.664,93.67,244299999.0
2006-08-07 08:13:00,93.67,93.688,93.659,93.659,308200002.0
2006-08-07 08:14:00,93.674,93.688,93.661,93.682,252999994.0
2006-08-07 08:15:00,93.693,93.696,93.663,93.663,226199998.0
2006-08-07 08:16:00,93.684,93.697,93.666,93.688,48900000.0
2006-08-07 08:17:00,93.686,93.709,93.686,93.709,119900003.0
2006-08-07 08:18:00,93.693,93.72,93.693,93.72,212600001.0
2006-08-07 08:19:00,93.737,93.737,93.695,93.703,245200000.0
2006-08-07 08:20:00,93.715,93.746,93.715,93.716,341499999.0
2006-08-07 08:21:00,93.738,93.738,93.714,93.725,176599999.0
2006-08-07 08:22:00,93.716,93.736,93.706,93.718,251300002.0
2006-08-07 08:23:00,93.711,93.723,93.698,93.717,201800000.0
2006-08-07 08:24:00,93.724,93.732,93.701,93.701,348400005.0
2006-08-07 08:25:00,93.707,93.733,93.707,93.733,150600000.0
2006-08-07 08:26:00,93.714,93.732,93.705,93.718,195300002.0
2006-08-07 08:27:00,93.694,93.717,93.688,93.707,447700000.0
2006-08-07 08:28:00,93.7,93.717,93.68,93.703,277800001.0
2006-08-07 08:29:00,93.713,93.729,93.698,93.71,129800001.0
2006-08-07 08:30:00,93.727,93.738,93.713,93.736,259699999.0
2006-08-07 08:31:00,93.745,93.745,93.715,93.724,100699999.0
2006-08-07 08:32:00,93.729,93.747,93.721,93.747,172400001.0
2006-08-07 08:33:00,93.753,93.779,93.744,93.745,251099998.0
2006-08-07 08:34:00,93.757,93.782,93.75,93.782,99200000.0
2006-08-07 08:35:00,93.785,93.787,93.766,93.773,187100000.0
2006-08-07 08:36:00,93.778,93.784,93.745,93.745,253699999.0
2006-08-07 08:37:00,93.74,93.756,93.721,93.744,151999997.0
2006-08-07 08:38:00,93.744,93.751,93.727,93.744,243399999.0
2006-08-07 08:39:00,93.741,93.753,93.722,93.739,252399999.0
2006-08-07 08:40:00,93.747,93.755,93.735,93.735,178900000.0
2006-08-07 08:41:00,93.735,93.755,93.733,93.751,271899999.0
2006-08-07 08:42:00,93.733,93.758,93.723,93.758,345499998.0
2006-08-07 08:43:00,93.74,93.76,93.734,93.76,244599998.0
2006-08-07 08:44:00,93.762,93.762,93.727,93.727,241799998.0
2006-08-07 08:45:00,93.762,93.762,93.738,93.747,335200001.0
2006-08-07 08:46:00,93.753,93.757,93.734,93.738,206000000.0
2006-08-07 08:47:00,93.748,93.776,93.747,93.759,195900001.0
2006-08-07 08:48:00,93.759,93.78,93.746,93.754,248600002.0
2006-08-07 08:49:00,93.751,93.787,93.751,93.787,329999995.0
2006-08-07 08:50:00,93.783,93.793,93.753,93.785,210200001.0
2006-08-07 08:51:00,93.778,93.778,93.712,93.712,258500000.0
2006-08-07 08:52:00,93.749,93.763,93.737,93.737,368699995.0
2006-08-07 08:53:00,93.764,93.778,93.735,93.755,248600002.0
2006-08-07 08:54:00,93.762,93.778,93.756,93.759,295600002.0
2006-08-07 08:55:00,93.753,93.778,93.753,93.767,140999999.0
2006-08-07 08:56:00,93.753,93.773,93.745,93.751,248799999.0
2006-08-07 08:57:00,93.752,93.782,93.752,93.779,273899996.0
2006-08-07 08:58:00,93.776,93.794,93.752,93.764,184800001.0
2006-08-07 08:59:00,93.733,93.755,93.728,93.753,198099994.0
2006-08-07 09:00:00,93.751,93.765,93.726,93.755,376300001.0
2006-08-07 09:01:00,93.754,93.774,93.744,93.75,181899998.0
2006-08-07 09:02:00,93.764,93.787,93.748,93.756,246199998.0
2006-08-07 09:03:00,93.739,93.758,93.721,93.736,274199997.0
2006-08-07 09:04:00,93.727,93.753,93.714,93.728,115900000.0
2006-08-07 09:05:00,93.756,93.784,93.751,93.762,124299998.0
2006-08-07 09:06:00,93.763,93.776,93.747,93.769,256500000.0
2006-08-07 09:07:00,93.772,93.772,93.74,93.74,217099998.0
2006-08-07 09:08:00,93.728,93.768,93.728,93.76,257299996.0
2006-08-07 09:09:00,93.764,93.784,93.748,93.769,149699997.0
2006-08-07 09:10:00,93.762,93.782,93.754,93.77,195399997.0
2006-08-07 09:11:00,93.755,93.768,93.741,93.759,142599996.0
2006-08-07 09:12:00,93.753,93.753,93.73,93.735,318700000.0
2006-08-07 09:13:00,93.732,93.74,93.718,93.737,204099998.0
2006-08-07 09:14:00,93.717,93.752,93.717,93.75,231099998.0
2006-08-07 09:15:00,93.752,93.752,93.718,93.718,201199997.0
2006-08-07 09:16:00,93.733,93.764,93.733,93.755,245000000.0
2006-08-07 09:17:00,93.741,93.758,93.729,93.754,161499998.0
2006-08-07 09:18:00,93.729,93.759,93.729,93.746,23600000.0
2006-08-07 09:19:00,93.745,93.756,93.72,93.731,295500001.0
2006-08-07 09:20:00,93.744,93.757,93.721,93.736,410199997.0
2006-08-07 09:21:00,93.722,93.742,93.709,93.725,181600002.0
2006-08-07 09:22:00,93.704,93.734,93.704,93.72,274199996.0
2006-08-07 09:23:00,93.712,93.722,93.698,93.699,195899998.0
2006-08-07 09:24:00,93.711,93.738,93.711,93.714,175700000.0
2006-08-07 09:25:00,93.699,93.73,93.693,93.719,452799997.0
2006-08-07 09:26:00,93.715,93.723,93.697,93.713,294500003.0
2006-08-07 09:27:00,93.72,93.734,93.709,93.731,286299998.0
2006-08-07 09:28:00,93.737,93.746,93.718,93.725,203599997.0
2006-08-07 09:29:00,93.746,93.749,93.729,93.737,193600001.0
2006-08-07 09:30:00,93.753,93.755,93.725,93.736,199399999.0
2006-08-07 09:31:00,93.744,93.762,93.744,93.762,135400000.0
2006-08-07 09:32:00,93.763,93.777,93.746,93.764,167599999.0
2006-08-07 09:33:00,93.773,93.79,93.766,93.785,190000000.0
2006-08-07 09:34:00,93.784,93.801,93.768,93.772,219800001.0
2006-08-07 09:35:00,93.764,93.798,93.764,93.79,140200000.0
2006-08-07 09:36:00,93.792,93.812,93.782,93.811,281599998.0
2006-08-07 09:37:00,93.8,93.825,93.777,93.8,206699999.0
2006-08-07 09:38:00,93.786,93.815,93.786,93.814,322800003.0
2006-08-07 09:39:00,93.789,93.808,93.782,93.808,366300001.0
2006-08-07 09:40:00,93.815,93.827,93.793,93.8,264999998.0
2006-08-07 09:41:00,93.812,93.812,93.777,93.782,189500001.0
2006-08-07 09:42:00,93.798,93.817,93.787,93.808,114599998.0
2006-08-07 09:43:00,93.805,93.811,93.78,93.797,236600001.0
2006-08-07 09:44:00,93.803,93.816,93.785,93.8,200499998.0
2006-08-07 09:45:00,93.801,93.837,93.8,93.823,196299997.0
2006-08-07 09:46:00,93.813,93.832,93.807,93.82,228599999.0
2006-08-07 09:47:00,93.798,93.817,93.793,93.81,172199997.0
2006-08-07 09:48:00,93.815,93.823,93.799,93.808,141599998.0
2006-08-07 09:49:00,93.819,93.827,93.804,93.804,164800002.0
2006-08-07 09:50:00,93.803,93.834,93.802,93.823,280000001.0
2006-08-07 09:51:00,93.796,93.818,93.796,93.804,83500001.0
2006-08-07 09:52:00,93.806,93.834,93.806,93.821,262500006.0
2006-08-07 09:53:00,93.828,93.834,93.804,93.816,210900001.0
2006-08-07 09:54:00,93.835,93.835,93.814,93.816,160899998.0
2006-08-07 09:55:00,93.816,93.823,93.797,93.806,122600001.0
2006-08-07 09:56:00,93.829,93.847,93.817,93.82,259699993.0
2006-08-07 09:57:00,93.794,93.812,93.781,93.795,357499994.0
2006-08-07 09:58:00,93.758,93.804,93.758,93.802,179799999.0
2006-08-07 09:59:00,93.795,93.808,93.775,93.778,209800000.0
2006-08-07 10:00:00,93.792,93.804,93.77,93.771,127299997.0
2006-08-07 10:01:00,93.777,93.785,93.738,93.757,137499999.0
2006-08-07 10:02:00,93.742,93.765,93.735,93.752,222099999.0
2006-08-07 10:03:00,93.764,93.778,93.745,93.745,289999998.0
2006-08-07 10:04:00,93.767,93.767,93.739,93.755,178700001.0
2006-08-07 10:05:00,93.753,93.769,93.735,93.748,324499997.0
2006-08-07 10:06:00,93.762,93.783,93.742,93.783,99900002.0
2006-08-07 10:07:00,93.784,93.79,93.754,93.762,413299995.0
2006-08-07 10:08:00,93.778,93.806,93.764,93.781,162000002.0
2006-08-07 10:09:00,93.782,93.799,93.782,93.788,99199997.0
2006-08-07 10:10:00,93.773,93.783,93.754,93.781,249799999.0
2006-08-07 10:11:00,93.754,93.781,93.753,93.774,245699996.0
2006-08-07 10:12:00,93.762,93.762,93.727,93.727,145899999.0
2006-08-07 10:13:00,93.729,93.742,93.72,93.742,238900004.0
2006-08-07 10:14:00,93.73,93.744,93.708,93.723,303400003.0
2006-08-07 10:15:00,93.729,93.729,93.697,93.707,179299999.0
2006-08-07 10:16:00,93.718,93.724,93.69,93.707,140899999.0
2006-08-07 10:17:00,93.717,93.735,93.704,93.704,81299998.0
2006-08-07 10:18:00,93.727,93.734,93.707,93.721,226199998.0
2006-08-07 10:19:00,93.704,93.738,93.704,93.735,252100001.0
2006-08-07 10:20:00,93.712,93.726,93.688,93.725,234199998.0
2006-08-07 10:21:00,93.725,93.735,93.712,93.72,249599997.0
2006-08-07 10:22:00,93.735,93.755,93.73,93.731,386799999.0
2006-08-07 10:23:00,93.726,93.77,93.726,93.758,133699999.0
2006-08-07 10:24:00,93.758,93.768,93.736,93.753,97600000.0
2006-08-07 10:25:00,93.747,93.769,93.747,93.766,231799998.0
2006-08-07 10:26:00,93.757,93.773,93.746,93.77,290900004.0
2006-08-07 10:27:00,93.777,93.79,93.764,93.768,181299999.0
2006-08-07 10:28:00,93.785,93.801,93.768,93.782,202399999.0
2006-08-07 10:29:00,93.777,93.8,93.772,93.797,230999999.0
2006-08-07 10:30:00,93.78,93.803,93.777,93.795,241200000.0
2006-08-07 10:31:00,93.788,93.805,93.754,93.78,186700000.0
2006-08-07 10:32:00,93.779,93.779,93.757,93.757,39400000.0
2006-08-07 10:33:00,93.787,93.793,93.776,93.778,207000000.0
2006-08-07 10:34:00,93.797,93.808,93.783,93.803,275999997.0
2006-08-07 10:35:00,93.803,93.803,93.784,93.784,132299999.0
2006-08-07 10:36:00,93.776,93.795,93.764,93.786,233599998.0
2006-08-07 10:37:00,93.782,93.793,93.764,93.778,383099999.0
2006-08-07 10:38:00,93.785,93.792,93.768,93.788,147200000.0
2006-08-07 10:39:00,93.795,93.807,93.788,93.806,134699999.0
2006-08-07 10:40:00,93.781,93.814,93.781,93.814,192300000.0
2006-08-07 10:41:00,93.804,93.817,93.794,93.811,192599998.0
2006-08-07 10:42:00,93.814,93.823,93.798,93.803,254399999.0
2006-08-07 10:43:00,93.808,93.824,93.793,93.8,307300000.0
2006-08-07 10:44:00,93.822,93.829,93.793,93.793,432000005.0
2006-08-07 10:45:00,93.812,93.833,93.806,93.822,363199999.0
2006-08-07 10:46:00,93.817,93.827,93.804,93.814,77900001.0
2006-08-07 10:47:00,93.814,93.826,93.803,93.824,180999996.0
2006-08-07 10:48:00,93.822,93.841,93.813,93.83,226099998.0
2006-08-07 10:49:00,93.841,93.841,93.812,93.818,154800002.0
2006-08-07 10:50:00,93.854,93.873,93.839,93.851,123799997.0
2006-08-07 10:51:00,93.875,93.888,93.855,93.857,262299998.0
2006-08-07 10:52:00,93.862,93.869,93.843,93.866,284000006.0
2006-08-07 10:53:00,93.852,93.868,93.828,93.84,283400006.0
2006-08-07 10:54:00,93.824,93.864,93.816,93.856,238200000.0
2006-08-07 10:55:00,93.836,93.859,93.831,93.859,176600001.0
2006-08-07 10:56:00,93.857,93.862,93.833,93.849,349200005.0
2006-08-07 10:57:00,93.856,93.863,93.841,93.848,185199997.0
2006-08-07 10:58:00,93.846,93.867,93.838,93.867,361100000.0
2006-08-07 10:59:00,93.867,93.88,93.853,93.859,207200002.0
2006-08-07 11:00:00,93.887,93.895,93.862,93.862,116999999.0
2006-08-07 11:01:00,93.886,93.895,93.864,93.881,261500001.0
2006-08-07 11:02:00,93.866,93.892,93.864,93.892,352799999.0
2006-08-07 11:03:00,93.905,93.908,93.878,93.878,147599999.0
2006-08-07 11:04:00,93.896,93.914,93.891,93.905,186899995.0
2006-08-07 11:05:00,93.884,93.912,93.879,93.891,347100003.0
2006-08-07 11:06:00,93.897,93.897,93.86,93.866,188700000.0
2006-08-07 11:07:00,93.893,93.908,93.881,93.888,79499997.0
2006-08-07 11:08:00,93.887,93.908,93.884,93.901,297900000.0
2006-08-07 11:09:00,93.901,93.901,93.879,93.879,102899996.0
2006-08-07 11:10:00,93.893,93.9,93.874,93.878,231999997.0
2006-08-07 11:11:00,93.861,93.905,93.861,93.9,248499998.0
2006-08-07 11:12:00,93.902,93.902,93.872,93.877,217599995.0
2006-08-07 11:13:00,93.874,93.898,93.874,93.898,231099999.0
2006-08-07 11:14:00,93.897,93.897,93.87,93.87,364999994.0
2006-08-07 11:15:00,93.864,93.886,93.862,93.878,326199999.0
2006-08-07 11:16:00,93.861,93.875,93.847,93.865,274400003.0
2006-08-07 11:17:00,93.843,93.86,93.839,93.859,215699998.0
2006-08-07 11:18:00,93.855,93.86,93.84,93.842,305600001.0
2006-08-07 11:19:00,93.857,93.877,93.845,93.857,78000000.0
2006-08-07 11:20:00,93.877,93.887,93.857,93.875,318000000.0
2006-08-07 11:21:00,93.859,93.875,93.845,93.866,160599997.0
2006-08-07 11:22:00,93.862,93.869,93.843,93.855,237999999.0
2006-08-07 11:23:00,93.86,93.86,93.832,93.832,95699999.0
2006-08-07 11:24:00,93.845,93.869,93.845,93.863,186199999.0
2006-08-07 11:25:00,93.851,93.864,93.839,93.854,215199998.0
2006-08-07 11:26:00,93.861,93.885,93.858,93.882,210099998.0
2006-08-07 11:27:00,93.884,93.884,93.851,93.854,238200002.0
2006-08-07 11:28:00,93.859,93.875,93.85,93.87,124200000.0
2006-08-07 11:29:00,93.849,93.872,93.828,93.866,277099995.0
2006-08-07 11:30:00,93.849,93.872,93.848,93.857,274099999.0
2006-08-07 11:31:00,93.837,93.85,93.822,93.843,105399999.0
2006-08-07 11:32:00,93.845,93.845,93.799,93.812,312699998.0
2006-08-07 11:33:00,93.81,93.836,93.791,93.813,260100001.0
2006-08-07 11:34:00,93.801,93.837,93.801,93.835,306899994.0
2006-08-07 11:35:00,93.821,93.868,93.821,93.868,135300000.0
2006-08-07 11:36:00,93.863,93.873,93.845,93.846,235400001.0
2006-08-07 11:37:00,93.848,93.872,93.848,93.855,254999997.0
2006-08-07 11:38:00,93.865,93.902,93.865,93.896,271299997.0
2006-08-07 11:39:00,93.885,93.885,93.836,93.84,209899998.0
2006-08-07 11:40:00,93.858,93.873,93.849,93.853,320500000.0
2006-08-07 11:41:00,93.86,93.9,93.86,93.899,311199999.0
2006-08-07 11:42:00,93.906,93.921,93.898,93.899,151500000.0
2006-08-07 11:43:00,93.911,93.922,93.892,93.905,286399999.0
2006-08-07 11:44:00,93.925,93.934,93.902,93.906,296399999.0
2006-08-07 11:45:00,93.91,93.943,93.898,93.931,351299997.0
2006-08-07 11:46:00,93.922,93.945,93.907,93.93,189900002.0
2006-08-07 11:47:00,93.943,93.959,93.926,93.94,246999999.0
2006-08-07 11:48:00,93.944,93.955,93.927,93.928,167299999.0
2006-08-07 11:49:00,93.913,93.955,93.913,93.932,287600003.0
2006-08-07 11:50:00,93.916,93.939,93.908,93.939,153699998.0
2006-08-07 11:51:00,93.919,93.945,93.918,93.937,183699999.0
2006-08-07 11:52:00,93.942,93.942,93.92,93.927,238900001.0
2006-08-07 11:53:00,93.94,93.945,93.919,93.93,264599996.0
2006-08-07 11:54:00,93.931,93.934,93.916,93.916,187500001.0
2006-08-07 11:55:00,93.932,93.942,93.917,93.921,120500000.0
2006-08-07 11:56:00,93.942,93.968,93.936,93.963,244899997.0
2006-08-07 11:57:00,93.964,93.973,93.945,93.949,230800001.0
2006-08-07 11:58:00,93.943,93.976,93.943,93.97,182399996.0
2006-08-07 11:59:00,93.97,93.985,93.953,93.958,252500004.0
2006-08-07 12:00:00,93.973,93.975,93.948,93.961,207200000.0
2006-08-07 12:01:00,93.958,93.967,93.945,93.945,203000000.0
2006-08-07 12:02:00,93.937,93.958,93.915,93.95,220399999.0
2006-08-07 12:03:00,93.943,93.949,93.916,93.937,250900003.0
2006-08-07 12:04:00,93.943,93.951,93.924,93.951,288599999.0
2006-08-07 12:05:00,93.947,93.952,93.931,93.935,62300000.0
2006-08-07 12:06:00,93.945,93.969,93.94,93.955,283000000.0
2006-08-07 12:07:00,93.921,93.946,93.916,93.93,377399999.0
2006-08-07 12:08:00,93.927,93.934,93.903,93.903,239400001.0
2006-08-07 12:09:00,93.9,93.935,93.9,93.932,233699997.0
2006-08-07 12:10:00,93.933,93.941,93.917,93.92,220100001.0
2006-08-07 12:11:00,93.937,93.937,93.914,93.919,298799997.0
2006-08-07 12:12:00,93.935,93.956,93.917,93.932,285700000.0
2006-08-07 12:13:00,93.979,94.006,93.968,93.985,216500000.0
2006-08-07 12:14:00,93.979,93.994,93.971,93.992,270299999.0
2006-08-07 12:15:00,93.975,93.993,93.96,93.991,197300000.0
2006-08-07 12:16:00,93.964,93.986,93.964,93.979,234999997.0
2006-08-07 12:17:00,93.956,93.983,93.944,93.96,296099998.0
2006-08-07 12:18:00,93.966,93.978,93.944,93.95,224499998.0
2006-08-07 12:19:00,93.988,93.992,93.967,93.991,220199996.0
2006-08-07 12:20:00,93.978,94.0,93.977,93.993,240499999.0
2006-08-07 12:21:00,93.969,93.991,93.956,93.982,361500001.0
2006-08-07 12:22:00,93.942,93.965,93.942,93.957,66400000.0
2006-08-07 12:23:00,93.939,93.961,93.934,93.934,185399998.0
2006-08-07 12:24:00,93.94,93.968,93.94,93.962,182499999.0
2006-08-07 12:25:00,93.928,93.955,93.928,93.948,156599997.0
2006-08-07 12:26:00,93.95,93.963,93.922,93.94,106500002.0
2006-08-07 12:27:00,93.929,93.947,93.922,93.941,256699996.0
2006-08-07 12:28:00,93.947,93.956,93.934,93.938,157500000.0
2006-08-07 12:29:00,93.949,93.949,93.918,93.925,299800001.0
2006-08-07 12:30:00,93.916,93.923,93.899,93.9,218200001.0
2006-08-07 12:31:00,93.921,93.932,93.906,93.923,222900004.0
2006-08-07 12:32:00,93.907,93.936,93.906,93.936,238400004.0
2006-08-07 12:33:00,93.928,93.928,93.908,93.923,138300000.0
2006-08-07 12:34:00,93.923,93.938,93.912,93.938,152599998.0
2006-08-07 12:35:00,93.925,93.936,93.91,93.922,95800001.0
2006-08-07 12:36:00,93.918,93.935,93.91,93.935,181499997.0
2006-08-07 12:37:00,93.939,93.946,93.927,93.933,53000001.0
2006-08-07 12:38:00,93.952,93.972,93.943,93.965,165700002.0
2006-08-07 12:39:00,93.948,93.975,93.941,93.975,176999999.0
2006-08-07 12:40:00,93.965,93.982,93.96,93.972,300400000.0
2006-08-07 12:41:00,93.978,93.985,93.965,93.972,186699996.0
2006-08-07 12:42:00,93.972,93.987,93.956,93.973,139499997.0
2006-08-07 12:43:00,93.983,94.011,93.97,94.011,327600002.0
2006-08-07 12:44:00,94.01,94.011,93.988,94.011,227400004.0
2006-08-07 12:45:00,94.001,94.024,93.983,94.007,312700000.0
2006-08-07 12:46:00,94.007,94.029,93.998,94.017,341800001.0
2006-08-07 12:47:00,93.996,94.025,93.996,94.009,233799999.0
2006-08-07 12:48:00,94.005,94.013,93.991,93.991,343999999.0
2006-08-07 12:49:00,93.994,94.011,93.985,93.987,199599998.0
2006-08-07 12:50:00,94.007,94.007,93.974,93.987,230800000.0
2006-08-07 12:51:00,94.0,94.0,93.963,93.975,198499997.0
2006-08-07 12:52:00,93.983,94.004,93.968,93.985,191899999.0
2006-08-07 12:53:00,93.975,93.995,93.929,93.963,122199998.0
2006-08-07 12:54:00,93.978,93.999,93.978,93.997,72000000.0
2006-08-07 12:55:00,93.959,93.989,93.959,93.989,27299999.0
2006-08-07 12:56:00,93.953,93.985,93.953,93.977,309100000.0
2006-08-07 12:57:00,93.972,93.972,93.957,93.959,46800000.0
2006-08-07 12:58:00,93.962,93.979,93.962,93.979,174000001.0
2006-08-07 12:59:00,93.982,93.982,93.934,93.957,209699998.0
2006-08-07 13:00:00,93.963,93.972,93.943,93.944,268899999.0
2006-08-07 13:01:00,93.938,93.958,93.938,93.942,71100000.0
2006-08-07 13:02:00,93.951,93.988,93.951,93.984,233799999.0
2006-08-07 13:03:00,93.981,93.984,93.963,93.983,191600000.0
2006-08-07 13:04:00,93.983,93.984,93.962,93.967,225099997.0
2006-08-07 13:05:00,93.987,93.987,93.958,93.972,238399997.0
2006-08-07 13:06:00,93.97,93.984,93.952,93.984,178299998.0
2006-08-07 13:07:00,93.959,93.989,93.958,93.978,312799999.0
2006-08-07 13:08:00,93.968,93.989,93.968,93.989,282700005.0
2006-08-07 13:09:00,93.984,93.991,93.962,93.973,190700001.0
2006-08-07 13:10:00,93.977,93.994,93.975,93.993,222399996.0
2006-08-07 13:11:00,93.981,94.007,93.976,94.007,244800005.0
2006-08-07 13:12:00,93.991,94.013,93.987,94.011,318999995.0
2006-08-07 13:13:00,94.008,94.046,94.008,94.022,232399997.0
2006-08-07 13:14:00,94.021,94.027,94.001,94.007,311700000.0
2006-08-07 13:15:00,94.022,94.029,93.991,93.991,321099997.0
2006-08-07 13:16:00,93.992,94.01,93.978,94.0,192899998.0
2006-08-07 13:17:00,93.977,93.998,93.938,93.975,189100000.0
2006-08-07 13:18:00,93.981,93.995,93.973,93.983,122999999.0
2006-08-07 13:19:00,93.976,93.994,93.965,93.971,236199999.0
2006-08-07 13:20:00,93.981,93.996,93.964,93.977,152599998.0
2006-08-07 13:21:00,94.0,94.027,93.983,94.002,123699998.0
2006-08-07 13:22:00,94.014,94.023,94.003,94.007,168499999.0
2006-08-07 13:23:00,94.01,94.027,94.006,94.022,169700000.0
2006-08-07 13:24:00,94.007,94.025,94.001,94.025,207400001.0
2006-08-07 13:25:00,94.007,94.032,94.007,94.025,244399996.0
2006-08-07 13:26:00,94.023,94.038,94.015,94.032,252199996.0
2006-08-07 13:27:00,94.026,94.03,93.997,93.997,215900002.0
2006-08-07 13:28:00,94.002,94.014,93.988,94.004,126700000.0
2006-08-07 13:29:00,94.015,94.024,94.0,94.009,170000002.0
2006-08-07 13:30:00,94.008,94.022,93.988,94.014,187299996.0
2006-08-07 13:31:00,94.016,94.022,94.001,94.01,240599999.0
2006-08-07 13:32:00,94.003,94.036,94.003,94.022,221200000.0
2006-08-07 13:33:00,94.023,94.024,94.002,94.002,129599996.0
2006-08-07 13:34:00,94.004,94.029,94.003,94.007,188199997.0
2006-08-07 13:35:00,94.015,94.021,93.995,94.014,350600006.0
2006-08-07 13:36:00,94.012,94.015,93.987,93.997,314400004.0
2006-08-07 13:37:00,94.007,94.008,93.984,94.008,184700000.0
2006-08-07 13:38:00,93.999,94.013,93.969,93.988,194099997.0
2006-08-07 13:39:00,94.01,94.021,93.988,94.008,292900004.0
2006-08-07 13:40:00,94.007,94.019,93.997,94.016,254400001.0
2006-08-07 13:41:00,94.017,94.037,94.007,94.019,258899997.0
2006-08-07 13:42:00,94.032,94.035,94.008,94.016,231300000.0
2006-08-07 13:43:00,94.029,94.044,94.02,94.036,218799999.0
2006-08-07 13:44:00,94.044,94.051,94.022,94.022,188099996.0
2006-08-07 13:45:00,94.036,94.043,94.005,94.005,238799999.0
2006-08-07 13:46:00,94.022,94.032,94.004,94.013,204600001.0
2006-08-07 13:47:00,94.003,94.044,94.003,94.044,299499998.0
2006-08-07 13:48:00,94.032,94.034,94.006,94.006,154000001.0
2006-08-07 13:49:00,93.994,94.015,93.984,93.995,105999998.0
2006-08-07 13:50:00,93.985,93.997,93.966,93.985,251599995.0
2006-08-07 13:51:00,93.994,94.011,93.988,93.998,134299999.0
2006-08-07 13:52:00,93.99,94.008,93.972,93.988,183999999.0
2006-08-07 13:53:00,94.0,94.012,93.982,93.998,368999995.0
2006-08-07 13:54:00,93.99,94.012,93.987,94.01,204400001.0
2006-08-07 13:55:00,94.014,94.017,94.001,94.002,75700001.0
2006-08-07 13:56:00,94.01,94.024,94.006,94.021,213899999.0
2006-08-07 13:57:00,94.01,94.039,94.01,94.034,214499999.0
2006-08-07 13:58:00,94.026,94.045,94.007,94.019,122100000.0
2006-08-07 13:59:00,94.017,94.025,93.994,94.003,293600002.0
2006-08-07 14:00:00,94.02,94.033,94.004,94.02,270999996.0
2006-08-07 14:01:00,94.024,94.034,94.003,94.01,395400000.0
2006-08-07 14:02:00,93.998,94.023,93.993,94.014,355500001.0
2006-08-07 14:03:00,94.013,94.03,94.006,94.019,142100000.0
2006-08-07 14:04:00,94.013,94.037,93.995,94.013,398999999.0
2006-08-07 14:05:00,93.999,94.017,93.995,94.005,155199999.0
2006-08-07 14:06:00,94.035,94.044,94.014,94.024,290800002.0
2006-08-07 14:07:00,94.023,94.04,94.007,94.022,172499999.0
2006-08-07 14:08:00,94.007,94.037,94.0,94.037,120499995.0
2006-08-07 14:09:00,94.043,94.051,94.027,94.033,179300003.0
2006-08-07 14:10:00,94.041,94.058,94.034,94.049,191499999.0
2006-08-07 14:11:00,94.044,94.054,94.03,94.033,314400002.0
2006-08-07 14:12:00,94.034,94.047,94.01,94.025,212099998.0
2006-08-07 14:13:00,94.021,94.035,94.009,94.021,255099997.0
2006-08-07 14:14:00,94.006,94.029,94.002,94.018,242099999.0
2006-08-07 14:15:00,94.008,94.044,94.008,94.022,284300004.0
2006-08-07 14:16:00,94.007,94.04,94.007,94.04,131499999.0
2006-08-07 14:17:00,94.046,94.052,94.027,94.039,272599998.0
2006-08-07 14:18:00,94.053,94.061,94.028,94.028,224800001.0
2006-08-07 14:19:00,94.042,94.071,94.032,94.056,136400001.0
2006-08-07 14:20:00,94.049,94.074,94.046,94.066,268399996.0
2006-08-07 14:21:00,94.061,94.078,94.055,94.065,169099999.0
2006-08-07 14:22:00,94.03,94.063,94.03,94.063,150399999.0
2006-08-07 14:23:00,94.066,94.083,94.048,94.048,385199997.0
2006-08-07 14:24:00,94.068,94.082,94.039,94.063,268499999.0
2006-08-07 14:25:00,94.08,94.083,94.059,94.066,301999999.0
2006-08-07 14:26:00,94.069,94.091,94.062,94.077,219100006.0
2006-08-07 14:27:00,94.074,94.085,94.058,94.067,222200001.0
2006-08-07 14:28:00,94.042,94.042,94.006,94.012,113400000.0
2006-08-07 14:29:00,94.028,94.039,94.018,94.038,299500001.0
2006-08-07 14:30:00,94.035,94.041,93.996,94.007,252499999.0
2006-08-07 14:31:00,94.03,94.041,93.977,94.021,306900001.0
2006-08-07 14:32:00,94.005,94.039,94.005,94.033,168000003.0
2006-08-07 14:33:00,94.022,94.04,94.016,94.036,296600001.0
2006-08-07 14:34:00,94.028,94.03,93.999,94.002,180100000.0
2006-08-07 14:35:00,94.017,94.033,94.007,94.025,265700001.0
2006-08-07 14:36:00,94.014,94.021,93.986,93.99,169000000.0
2006-08-07 14:37:00,93.994,94.0,93.968,93.981,99999999.0
2006-08-07 14:38:00,94.004,94.012,93.979,93.987,283000003.0
2006-08-07 14:39:00,94.023,94.024,93.999,94.005,215799998.0
2006-08-07 14:40:00,94.034,94.034,94.017,94.017,90899999.0
2006-08-07 14:41:00,94.037,94.043,94.021,94.026,122199998.0
2006-08-07 14:42:00,94.023,94.038,94.023,94.037,63099997.0
2006-08-07 14:43:00,94.027,94.043,93.998,94.027,111099999.0
2006-08-07 14:44:00,94.025,94.044,94.013,94.044,205900000.0
2006-08-07 14:45:00,94.037,94.06,94.021,94.05,244399998.0
2006-08-07 14:46:00,94.031,94.056,94.031,94.053,266299994.0
2006-08-07 14:47:00,94.04,94.057,94.021,94.038,181099999.0
2006-08-07 14:48:00,94.061,94.065,94.029,94.053,336400000.0
2006-08-07 14:49:00,94.053,94.069,94.039,94.039,221400003.0
2006-08-07 14:50:00,94.05,94.072,94.047,94.065,324900000.0
2006-08-07 14:51:00,94.07,94.07,94.025,94.025,272499999.0
2006-08-07 14:52:00,94.047,94.058,94.028,94.028,292100004.0
2006-08-07 14:53:00,94.02,94.049,94.02,94.037,164199999.0
2006-08-07 14:54:00,94.018,94.043,94.011,94.043,129899997.0
2006-08-07 14:55:00,94.048,94.05,94.023,94.023,318499995.0
2006-08-07 14:56:00,94.043,94.052,94.025,94.035,142799999.0
2006-08-07 14:57:00,94.045,94.062,94.032,94.05,327999998.0
2006-08-07 14:58:00,94.044,94.065,94.034,94.055,263900006.0
2006-08-07 14:59:00,94.043,94.052,93.98,94.052,220900002.0
2006-08-07 15:00:00,94.055,94.055,94.018,94.018,145800001.0
2006-08-07 15:01:00,94.032,94.032,94.003,94.008,149899998.0
2006-08-07 15:02:00,94.017,94.037,94.006,94.017,205400004.0
2006-08-07 15:03:00,94.022,94.022,93.99,93.99,149799999.0
2006-08-07 15:04:00,94.0,94.035,94.0,94.035,257099994.0
2006-08-07 15:05:00,94.016,94.037,94.006,94.037,238700000.0
2006-08-07 15:06:00,94.011,94.027,94.009,94.023,17200000.0
2006-08-07 15:07:00,94.004,94.021,94.004,94.021,108200000.0
2006-08-07 15:08:00,94.003,94.02,93.998,94.01,102399999.0
2006-08-07 15:09:00,93.995,94.006,93.995,94.004,68000000.0
2006-08-07 15:10:00,93.991,94.013,93.991,94.0,118500000.0
2006-08-07 15:11:00,94.007,94.007,93.985,93.995,134999999.0
2006-08-07 15:12:00,93.999,94.002,93.975,93.989,261800000.0
2006-08-07 15:13:00,93.982,93.999,93.977,93.998,234399997.0
2006-08-07 15:14:00,93.982,93.996,93.972,93.987,299399991.0
2006-08-07 15:15:00,93.984,93.99,93.961,93.978,211099998.0
2006-08-07 15:16:00,93.987,94.006,93.971,93.985,373200001.0
2006-08-07 15:17:00,93.993,94.016,93.993,94.003,257899998.0
2006-08-07 15:18:00,93.991,94.024,93.991,94.019,128500000.0
2006-08-07 15:19:00,94.017,94.043,94.004,94.022,269699997.0
2006-08-07 15:20:00,94.027,94.038,93.999,94.014,196500001.0
2006-08-07 15:21:00,94.015,94.017,93.989,94.004,219199997.0
2006-08-07 15:22:00,94.004,94.027,93.969,94.014,219399996.0
2006-08-07 15:23:00,94.022,94.027,94.001,94.001,347599999.0
2006-08-07 15:24:00,94.021,94.025,94.001,94.007,268899998.0
2006-08-07 15:25:00,94.022,94.023,93.998,94.008,164699997.0
2006-08-07 15:26:00,94.021,94.023,93.995,94.006,276899997.0
2006-08-07 15:27:00,94.01,94.037,94.009,94.03,288700002.0
2006-08-07 15:28:00,94.03,94.047,94.028,94.044,262700000.0
2006-08-07 15:29:00,94.044,94.064,94.029,94.043,184900002.0
2006-08-07 15:30:00,94.056,94.059,94.04,94.04,316300001.0
2006-08-07 15:31:00,94.04,94.058,94.036,94.055,213699996.0
2006-08-07 15:32:00,94.026,94.051,94.026,94.043,187899998.0
2006-08-07 15:33:00,94.048,94.058,94.039,94.054,149599999.0
2006-08-07 15:34:00,94.048,94.065,94.039,94.065,338900000.0
2006-08-07 15:35:00,94.046,94.062,94.033,94.04,109899998.0
2006-08-07 15:36:00,94.06,94.09,94.049,94.09,287100003.0
2006-08-07 15:37:00,94.085,94.085,94.063,94.063,112999996.0
2006-08-07 15:38:00,94.068,94.121,94.068,94.12,221100001.0
2006-08-07 15:39:00,94.132,94.132,94.091,94.091,215299999.0
2006-08-07 15:40:00,94.097,94.097,94.078,94.078,39899999.0
2006-08-07 15:41:00,94.072,94.104,94.066,94.08,240899999.0
2006-08-07 15:42:00,94.095,94.107,94.077,94.1,298499997.0
2006-08-07 15:43:00,94.097,94.104,94.081,94.086,196999998.0
2006-08-07 15:44:00,94.06,94.09,94.053,94.09,148499997.0
2006-08-07 15:45:00,94.082,94.089,94.064,94.066,173200000.0
2006-08-07 15:46:00,94.059,94.08,94.052,94.059,148700000.0
2006-08-07 15:47:00,94.069,94.087,94.051,94.062,226300002.0
2006-08-07 15:48:00,94.06,94.085,94.06,94.077,241199997.0
2006-08-07 15:49:00,94.051,94.07,94.05,94.069,193999997.0
2006-08-07 15:50:00,94.066,94.079,94.046,94.056,276299997.0
2006-08-07 15:51:00,94.082,94.082,94.058,94.06,365200001.0
2006-08-07 15:52:00,94.08,94.08,94.046,94.051,354100003.0
2006-08-07 15:53:00,94.051,94.072,94.04,94.043,278499996.0
2006-08-07 15:54:00,94.041,94.073,94.034,94.054,228800000.0
2006-08-07 15:55:00,94.053,94.067,94.039,94.053,174200003.0
2006-08-07 15:56:00,94.054,94.06,94.009,94.022,251299997.0
2006-08-07 15:57:00,94.049,94.074,94.037,94.054,365900003.0
2006-08-07 15:58:00,94.035,94.053,94.035,94.047,45399999.0
2006-08-07 15:59:00,94.026,94.042,93.998,94.013,251299997.0
2006-08-07 16:00:00,94.001,94.037,94.001,94.023,230099997.0
2006-08-07 16:01:00,94.01,94.017,93.992,93.996,202700001.0
2006-08-07 16:02:00,94.024,94.038,94.003,94.009,279800000.0
2006-08-07 16:03:00,94.02,94.02,93.998,94.014,145199999.0
2006-08-07 16:04:00,94.016,94.016,93.982,94.0,304899998.0
2006-08-07 16:05:00,93.992,94.008,93.979,93.995,200100002.0
2006-08-07 16:06:00,93.997,94.023,93.971,94.004,183499996.0
2006-08-07 16:07:00,94.011,94.029,94.001,94.011,319899992.0
2006-08-07 16:08:00,94.001,94.013,93.993,94.008,151500000.0
2006-08-07 16:09:00,93.984,94.005,93.984,94.002,112299999.0
2006-08-07 16:10:00,94.005,94.02,93.989,94.005,325399999.0
2006-08-07 16:11:00,94.007,94.015,93.992,94.001,149700000.0
2006-08-07 16:12:00,93.987,94.006,93.979,94.006,114699999.0
2006-08-07 16:13:00,93.984,94.031,93.984,94.03,187800000.0
2006-08-07 16:14:00,94.031,94.037,94.016,94.017,179399999.0
2006-08-07 16:15:00,94.034,94.04,94.006,94.012,302000000.0
2006-08-07 16:16:00,94.027,94.04,94.01,94.03,250200000.0
2006-08-07 16:17:00,94.022,94.051,93.994,94.021,147099999.0
2006-08-07 16:18:00,94.042,94.042,94.009,94.01,201999997.0
2006-08-07 16:19:00,94.015,94.027,94.003,94.021,165500003.0
2006-08-07 16:20:00,94.023,94.023,93.993,94.008,124299998.0
2006-08-07 16:21:00,94.007,94.029,94.003,94.023,251199996.0
2006-08-07 16:22:00,94.012,94.025,94.0,94.019,133699998.0
2006-08-07 16:23:00,94.018,94.038,94.007,94.013,235900001.0
2006-08-07 16:24:00,94.028,94.028,94.006,94.007,177400000.0
2006-08-07 16:25:00,94.017,94.017,93.987,94.003,161300001.0
2006-08-07 16:26:00,93.969,94.0,93.968,94.0,125399998.0
2006-08-07 16:27:00,94.002,94.007,93.977,93.977,162000000.0
2006-08-07 16:28:00,93.996,94.015,93.984,93.997,186799999.0
2006-08-07 16:29:00,93.989,94.023,93.984,94.002,262600000.0
2006-08-07 16:30:00,94.008,94.01,93.977,93.983,273599998.0
2006-08-07 16:31:00,94.001,94.012,93.981,93.998,251799997.0
2006-08-07 16:32:00,93.985,94.002,93.975,93.976,126199999.0
2006-08-07 16:33:00,94.004,94.015,93.989,93.995,176399999.0
2006-08-07 16:34:00,94.009,94.016,93.989,93.995,214699998.0
2006-08-07 16:35:00,94.025,94.031,94.006,94.006,302999999.0
2006-08-07 16:36:00,94.005,94.018,93.985,94.004,259699995.0
2006-08-07 16:37:00,94.001,94.004,93.977,93.983,245800000.0
2006-08-07 16:38:00,93.989,94.016,93.989,94.005,202399999.0
2006-08-07 16:39:00,93.995,94.026,93.995,94.026,217100003.0
2006-08-07 16:40:00,94.02,94.033,94.007,94.019,128600000.0
2006-08-07 16:41:00,94.022,94.026,93.994,93.994,175600001.0
2006-08-07 16:42:00,93.994,94.027,93.99,94.013,329600002.0
2006-08-07 16:43:00,93.983,94.015,93.983,94.005,369299999.0
2006-08-07 16:44:00,94.004,94.019,93.997,94.008,122100001.0
2006-08-07 16:45:00,93.986,94.004,93.984,93.987,268100005.0
2006-08-07 16:46:00,94.007,94.007,93.98,93.986,161200002.0
2006-08-07 16:47:00,94.013,94.014,93.987,93.987,226900001.0
2006-08-07 16:48:00,94.003,94.011,93.977,93.986,257700004.0
2006-08-07 16:49:00,93.978,94.016,93.978,94.013,227199997.0
2006-08-07 16:50:00,94.006,94.026,94.006,94.013,99999999.0
2006-08-07 16:51:00,94.025,94.037,94.007,94.014,172999998.0
2006-08-07 16:52:00,94.011,94.011,93.977,93.986,206299999.0
2006-08-07 16:53:00,93.994,94.001,93.966,93.972,177299999.0
2006-08-07 16:54:00,93.971,93.996,93.971,93.983,473200002.0
2006-08-07 16:55:00,93.994,94.003,93.965,93.965,237199998.0
2006-08-07 16:56:00,93.997,94.006,93.976,93.997,245700001.0
2006-08-07 16:57:00,94.013,94.032,94.006,94.022,248000001.0
2006-08-07 16:58:00,94.019,94.035,94.007,94.021,165700001.0
2006-08-07 16:59:00,93.996,94.026,93.996,94.02,155100002.0
2006-08-07 17:00:00,94.019,94.047,94.001,94.022,126199999.0
2006-08-07 17:01:00,94.054,94.075,94.046,94.048,112099999.0
2006-08-07 17:02:00,94.031,94.047,94.023,94.047,219100004.0
2006-08-07 17:03:00,94.043,94.046,94.023,94.023,295799999.0
2006-08-07 17:04:00,94.025,94.037,94.011,94.029,194300001.0
2006-08-07 17:05:00,94.039,94.047,94.017,94.017,294800000.0
2006-08-07 17:06:00,94.027,94.038,94.009,94.024,217399998.0
2006-08-07 17:07:00,94.032,94.039,94.02,94.02,90400001.0
2006-08-07 17:08:00,94.012,94.036,94.012,94.036,99500000.0
2006-08-07 17:09:00,94.03,94.032,94.002,94.024,165900004.0
2006-08-07 17:10:00,94.022,94.029,94.006,94.017,248999999.0
2006-08-07 17:11:00,94.015,94.028,94.0,94.023,165299999.0
2006-08-07 17:12:00,94.018,94.028,94.007,94.028,84199999.0
2006-08-07 17:13:00,94.032,94.034,94.001,94.014,227500003.0
2006-08-07 17:14:00,93.995,94.022,93.985,94.022,381800002.0
2006-08-07 17:15:00,93.994,94.012,93.986,93.998,193299998.0
2006-08-07 17:16:00,93.978,94.002,93.975,94.002,158400001.0
2006-08-07 17:17:00,93.992,93.992,93.962,93.968,325599996.0
2006-08-07 17:18:00,93.958,93.978,93.956,93.978,152099998.0
2006-08-07 17:19:00,93.964,93.977,93.951,93.965,366900003.0
2006-08-07 17:20:00,93.952,93.985,93.948,93.96,285499999.0
2006-08-07 17:21:00,93.976,93.982,93.937,93.949,112600000.0
2006-08-07 17:22:00,93.947,93.959,93.932,93.952,206999996.0
2006-08-07 17:23:00,93.936,93.961,93.929,93.947,199699999.0
2006-08-07 17:24:00,93.953,93.954,93.933,93.942,179700001.0
2006-08-07 17:25:00,93.947,93.975,93.947,93.968,232100000.0
2006-08-07 17:26:00,93.963,93.977,93.953,93.968,172300001.0
2006-08-07 17:27:00,93.967,93.982,93.95,93.95,241800000.0
2006-08-07 17:28:00,93.973,93.976,93.953,93.956,162599999.0
2006-08-07 17:29:00,93.95,93.971,93.94,93.951,262299998.0
2006-08-07 17:30:00,93.927,93.948,93.923,93.935,222800000.0
2006-08-07 17:31:00,93.918,93.939,93.917,93.932,124199999.0
2006-08-07 17:32:00,93.936,93.948,93.915,93.935,462700001.0
2006-08-07 17:33:00,93.928,93.946,93.917,93.923,223299998.0
2006-08-07 17:34:00,93.936,93.953,93.93,93.937,200100000.0
2006-08-07 17:35:00,93.947,93.947,93.922,93.922,143800002.0
2006-08-07 17:36:00,93.935,93.956,93.933,93.945,201499999.0
2006-08-07 17:37:00,93.947,93.953,93.922,93.922,171599996.0
2006-08-07 17:38:00,93.921,93.923,93.9,93.908,233100001.0
2006-08-07 17:39:00,93.912,93.919,93.896,93.896,238500000.0
2006-08-07 17:40:00,93.886,93.915,93.886,93.906,199399999.0
2006-08-07 17:41:00,93.897,93.91,93.881,93.881,215399999.0
2006-08-07 17:42:00,93.881,93.9,93.878,93.894,199499999.0
2006-08-07 17:43:00,93.863,93.897,93.863,93.868,370199994.0
2006-08-07 17:44:00,93.874,93.891,93.865,93.873,226400001.0
2006-08-07 17:45:00,93.887,93.887,93.861,93.861,269999997.0
2006-08-07 17:46:00,93.872,93.882,93.859,93.859,152400001.0
2006-08-07 17:47:00,93.887,93.895,93.869,93.875,316900003.0
2006-08-07 17:48:00,93.886,93.907,93.878,93.878,198600002.0
2006-08-07 17:49:00,93.881,93.909,93.863,93.871,261300001.0
2006-08-07 17:50:00,93.88,93.9,93.873,93.9,245499997.0
2006-08-07 17:51:00,93.885,93.912,93.885,93.907,218900001.0
2006-08-07 17:52:00,93.905,93.907,93.884,93.894,161399999.0
2006-08-07 17:53:00,93.875,93.912,93.875,93.903,198300000.0
2006-08-07 17:54:00,93.898,93.912,93.882,93.908,353399996.0
2006-08-07 17:55:00,93.901,93.913,93.888,93.911,356000002.0
2006-08-07 17:56:00,93.912,93.928,93.902,93.923,349299999.0
2006-08-07 17:57:00,93.922,93.936,93.905,93.923,288200000.0
2006-08-07 17:58:00,93.903,93.931,93.903,93.919,102200000.0
2006-08-07 17:59:00,93.904,93.924,93.903,93.916,216399996.0
2006-08-07 18:00:00,93.892,93.909,93.888,93.9,111699998.0
2006-08-07 18:01:00,93.873,93.912,93.873,93.902,2082600002.0
2006-08-07 18:02:00,93.91,93.92,93.91,93.92,1958699989.0
2006-08-07 18:03:00,93.91,93.91,93.91,93.91,1958699989.0
2006-08-07 18:04:00,93.92,93.92,93.9,93.9,1958699989.0
2006-08-07 18:05:00,93.91,93.91,93.9,93.9,1958699989.0
2006-08-07 18:06:00,93.89,93.9,93.89,93.89,1958699989.0
2006-08-07 18:07:00,93.91,93.92,93.9,93.9,1958699989.0
2006-08-07 18:08:00,93.92,93.93,93.92,93.93,1958699989.0
2006-08-07 18:09:00,93.896,93.928,93.896,93.915,1958699989.0
2006-08-07 18:10:00,93.909,93.926,93.889,93.914,2033799996.0
2006-08-07 18:11:00,93.913,93.925,93.893,93.9,1007299999.0
2006-08-07 18:12:00,93.906,93.919,93.89,93.911,1138600001.0
2006-08-07 18:13:00,93.915,93.932,93.899,93.903,1918099995.0
2006-08-07 18:14:00,93.93,93.94,93.93,93.93,1110099997.0
2006-08-07 18:15:00,93.94,93.94,93.92,93.92,1110099997.0
2006-08-07 18:16:00,93.93,93.93,93.93,93.93,1110099997.0
2006-08-07 18:17:00,93.899,93.929,93.894,93.91,1110099997.0
2006-08-07 18:18:00,93.901,93.936,93.899,93.905,1123399999.0
2006-08-07 18:19:00,93.918,93.933,93.906,93.923,1944799994.0
2006-08-07 18:20:00,93.921,93.94,93.907,93.912,1807999999.0
2006-08-07 18:21:00,93.91,93.928,93.897,93.92,1784199990.0
2006-08-07 18:22:00,93.907,93.931,93.895,93.931,1481100006.0
2006-08-07 18:23:00,93.94,93.95,93.93,93.93,2066999999.0
2006-08-07 18:24:00,93.94,93.95,93.93,93.93,2066999999.0
2006-08-07 18:25:00,93.899,93.93,93.892,93.896,2066999999.0
2006-08-07 18:26:00,93.92,93.93,93.91,93.91,1469799995.0
2006-08-07 18:27:00,93.875,93.904,93.875,93.891,1469799995.0
2006-08-07 18:28:00,93.876,93.893,93.856,93.863,1673899992.0
2006-08-07 18:29:00,93.878,93.893,93.854,93.873,1169100003.0
2006-08-07 18:30:00,93.875,93.89,93.863,93.887,750399998.0
2006-08-07 18:31:00,93.888,93.888,93.856,93.883,1255099991.0
2006-08-07 18:32:00,93.878,93.895,93.865,93.876,1948399999.0
2006-08-07 18:33:00,93.89,93.9,93.89,93.9,1699099992.0
2006-08-07 18:34:00,93.889,93.91,93.87,93.87,1699099992.0
2006-08-07 18:35:00,93.894,93.911,93.872,93.883,1762699988.0
2006-08-07 18:36:00,93.897,93.925,93.894,93.914,772500000.0
2006-08-07 18:37:00,93.917,93.952,93.912,93.924,1046099999.0
2006-08-07 18:38:00,93.943,93.943,93.908,93.937,819399996.0
2006-08-07 18:39:00,93.933,93.94,93.909,93.913,874000005.0
2006-08-07 18:40:00,93.93,93.943,93.909,93.924,1709699991.0
2006-08-07 18:41:00,93.911,93.934,93.907,93.931,668599996.0
2006-08-07 18:42:00,93.921,93.945,93.917,93.933,1335299999.0
2006-08-07 18:43:00,93.917,93.94,93.912,93.926,427000000.0
2006-08-07 18:44:00,93.922,93.923,93.893,93.893,1001000005.0
2006-08-07 18:45:00,93.891,93.923,93.891,93.912,749999993.0
2006-08-07 18:46:00,93.904,93.932,93.904,93.917,651500001.0
2006-08-07 18:47:00,93.918,93.92,93.899,93.899,236500000.0
2006-08-07 18:48:00,93.912,93.916,93.895,93.897,442699998.0
2006-08-07 18:49:00,93.896,93.91,93.89,93.905,737699996.0
2006-08-07 18:50:00,93.9,93.911,93.88,93.887,803299996.0
2006-08-07 18:51:00,93.891,93.921,93.891,93.913,1156000003.0
2006-08-07 18:52:00,93.92,93.925,93.896,93.899,1224499995.0
2006-08-07 18:53:00,93.919,93.927,93.885,93.914,1452700000.0
2006-08-07 18:54:00,93.909,93.924,93.891,93.906,1259300001.0
2006-08-07 18:55:00,93.908,93.92,93.894,93.898,1827400005.0
2006-08-07 18:56:00,93.903,93.913,93.884,93.896,325800001.0
2006-08-07 18:57:00,93.902,93.904,93.869,93.872,496700000.0
2006-08-07 18:58:00,93.862,93.888,93.862,93.884,1140299996.0
2006-08-07 18:59:00,93.867,93.885,93.858,93.883,1206599990.0
2006-08-07 19:00:00,93.866,93.884,93.857,93.874,284399998.0
2006-08-07 19:01:00,93.875,93.88,93.853,93.853,440800000.0
2006-08-07 19:02:00,93.878,93.885,93.863,93.869,200900001.0
2006-08-07 19:03:00,93.865,93.886,93.864,93.868,538499996.0
2006-08-07 19:04:00,93.887,93.903,93.874,93.88,384200000.0
2006-08-07 19:05:00,93.879,93.898,93.875,93.888,557500000.0
2006-08-07 19:06:00,93.888,93.901,93.873,93.873,1112100005.0
2006-08-07 19:07:00,93.895,93.916,93.884,93.887,1620699994.0
2006-08-07 19:08:00,93.907,93.92,93.884,93.884,1530999996.0
2006-08-07 19:09:00,93.893,93.911,93.889,93.91,833100000.0
2006-08-07 19:10:00,93.904,93.913,93.885,93.907,208099996.0
2006-08-07 19:11:00,93.906,93.923,93.9,93.914,443999998.0
2006-08-07 19:12:00,93.915,93.925,93.9,93.917,173700000.0
2006-08-07 19:13:00,93.918,93.918,93.882,93.882,470099999.0
2006-08-07 19:14:00,93.89,93.91,93.886,93.91,405299998.0
2006-08-07 19:15:00,93.906,93.907,93.851,93.875,1134400001.0
2006-08-07 19:16:00,93.858,93.873,93.849,93.87,561500001.0
2006-08-07 19:17:00,93.873,93.883,93.846,93.858,894399999.0
2006-08-07 19:18:00,93.865,93.876,93.84,93.84,589599995.0
2006-08-07 19:19:00,93.855,93.876,93.829,93.848,1078900001.0
2006-08-07 19:20:00,93.863,93.884,93.846,93.864,654299991.0
2006-08-07 19:21:00,93.868,93.884,93.845,93.847,863299996.0
2006-08-07 19:22:00,93.857,93.871,93.848,93.852,305900004.0
2006-08-07 19:23:00,93.842,93.867,93.835,93.845,1659599998.0
2006-08-07 19:24:00,93.845,93.848,93.821,93.832,816599992.0
2006-08-07 19:25:00,93.828,93.861,93.809,93.835,1262499999.0
2006-08-07 19:26:00,93.82,93.866,93.818,93.84,2097699987.0
2006-08-07 19:27:00,93.838,93.863,93.829,93.853,1301799989.0
2006-08-07 19:28:00,93.832,93.857,93.817,93.84,1170300000.0
2006-08-07 19:29:00,93.832,93.855,93.826,93.845,320699997.0
2006-08-07 19:30:00,93.852,93.858,93.836,93.847,996999993.0
2006-08-07 19:31:00,93.836,93.847,93.823,93.832,617199995.0
2006-08-07 19:32:00,93.83,93.845,93.803,93.812,1126499989.0
2006-08-07 19:33:00,93.796,93.826,93.796,93.826,804299989.0
2006-08-07 19:34:00,93.816,93.833,93.797,93.824,1050000004.0
2006-08-07 19:35:00,93.82,93.822,93.776,93.796,788799998.0
2006-08-07 19:36:00,93.816,93.826,93.795,93.803,678099999.0
2006-08-07 19:37:00,93.817,93.835,93.812,93.825,127000000.0
2006-08-07 19:38:00,93.824,93.833,93.804,93.81,810000000.0
2006-08-07 19:39:00,93.824,93.83,93.799,93.804,822899998.0
2006-08-07 19:40:00,93.82,93.828,93.791,93.791,795800000.0
2006-08-07 19:41:00,93.812,93.818,93.791,93.797,954999995.0
2006-08-07 19:42:00,93.801,93.82,93.797,93.813,1277199998.0
2006-08-07 19:43:00,93.789,93.808,93.785,93.802,382899997.0
2006-08-07 19:44:00,93.781,93.808,93.78,93.795,659100003.0
2006-08-07 19:45:00,93.782,93.825,93.782,93.825,261400001.0
2006-08-07 19:46:00,93.825,93.83,93.806,93.806,597500002.0
2006-08-07 19:47:00,93.808,93.83,93.801,93.83,398399999.0
2006-08-07 19:48:00,93.809,93.838,93.803,93.825,1216100002.0
2006-08-07 19:49:00,93.833,93.835,93.806,93.813,815599998.0
2006-08-07 19:50:00,93.803,93.821,93.793,93.793,446399999.0
2006-08-07 19:51:00,93.81,93.825,93.791,93.798,529899993.0
2006-08-07 19:52:00,93.813,93.824,93.787,93.787,363899996.0
2006-08-07 19:53:00,93.784,93.801,93.776,93.794,823800000.0
2006-08-07 19:54:00,93.785,93.803,93.775,93.795,852399991.0
2006-08-07 19:55:00,93.799,93.808,93.785,93.788,354300006.0
2006-08-07 19:56:00,93.815,93.833,93.798,93.798,413900001.0
2006-08-07 19:57:00,93.792,93.817,93.771,93.817,702799990.0
2006-08-07 19:58:00,93.815,93.825,93.799,93.811,853200000.0
2006-08-07 19:59:00,93.806,93.817,93.792,93.813,807899999.0
2006-08-07 20:00:00,93.789,93.808,93.767,93.789,438500005.0
2006-08-07 20:01:00,93.785,93.785,93.75,93.751,454599999.0
2006-08-07 20:02:00,93.766,93.783,93.745,93.745,654799993.0
2006-08-07 20:03:00,93.756,93.767,93.732,93.754,533299997.0
2006-08-07 20:04:00,93.763,93.78,93.756,93.773,591400004.0
2006-08-07 20:05:00,93.763,93.78,93.758,93.778,399100002.0
2006-08-07 20:06:00,93.758,93.781,93.734,93.757,669400002.0
2006-08-07 20:07:00,93.768,93.796,93.757,93.777,405100002.0
2006-08-07 20:08:00,93.779,93.786,93.752,93.771,635399999.0
2006-08-07 20:09:00,93.77,93.794,93.766,93.793,608400002.0
2006-08-07 20:10:00,93.796,93.801,93.771,93.775,564099996.0
2006-08-07 20:11:00,93.774,93.796,93.756,93.793,1420599993.0
2006-08-07 20:12:00,93.765,93.804,93.765,93.794,1552299998.0
2006-08-07 20:13:00,93.797,93.797,93.769,93.775,889999991.0
2006-08-07 20:14:00,93.785,93.79,93.761,93.771,436299997.0
2006-08-07 20:15:00,93.776,93.803,93.773,93.787,1011200006.0
2006-08-07 20:16:00,93.793,93.81,93.78,93.78,1541799999.0
2006-08-07 20:17:00,93.803,93.818,93.788,93.798,312000002.0
2006-08-07 20:18:00,93.817,93.817,93.792,93.792,186700000.0
2006-08-07 20:19:00,93.795,93.826,93.791,93.82,1834099983.0
2006-08-07 20:20:00,93.815,93.825,93.796,93.797,1742700005.0
2006-08-07 20:21:00,93.819,93.827,93.804,93.808,346299998.0
2006-08-07 20:22:00,93.816,93.857,93.816,93.837,934899998.0
2006-08-07 20:23:00,93.873,93.886,93.839,93.856,605399994.0
2006-08-07 20:24:00,93.877,93.883,93.861,93.87,606600001.0
2006-08-07 20:25:00,93.88,93.885,93.849,93.849,797199996.0
2006-08-07 20:26:00,93.86,93.885,93.852,93.876,381400000.0
2006-08-07 20:27:00,93.876,93.876,93.838,93.853,972999994.0
2006-08-07 20:28:00,93.867,93.867,93.842,93.863,1835400001.0
2006-08-07 20:29:00,93.89,93.89,93.86,93.87,1627199990.0
2006-08-07 20:31:00,93.865,93.871,93.842,93.853,1627199990.0
2006-08-07 20:32:00,93.88,93.88,93.87,93.87,728299995.0
2006-08-07 20:33:00,93.864,93.879,93.841,93.866,728299995.0
2006-08-07 20:34:00,93.882,93.89,93.862,93.865,399799996.0
2006-08-07 20:35:00,93.875,93.875,93.849,93.85,525300005.0
2006-08-07 20:36:00,93.861,93.881,93.857,93.871,552800001.0
2006-08-07 20:37:00,93.865,93.87,93.84,93.845,386299999.0
2006-08-07 20:38:00,93.847,93.878,93.841,93.864,1760900006.0
2006-08-07 20:39:00,93.838,93.867,93.835,93.852,1148700000.0
2006-08-07 20:40:00,93.845,93.877,93.844,93.877,1583399993.0
2006-08-07 20:41:00,93.851,93.871,93.841,93.854,1121700001.0
2006-08-07 20:42:00,93.853,93.869,93.834,93.857,919199995.0
2006-08-07 20:43:00,93.862,93.871,93.843,93.843,622199992.0
2006-08-07 20:44:00,93.863,93.87,93.838,93.85,1307099988.0
2006-08-07 20:45:00,93.848,93.874,93.843,93.844,945400000.0
2006-08-07 20:46:00,93.857,93.883,93.851,93.87,770400003.0
2006-08-07 20:47:00,93.87,93.885,93.852,93.861,1362099995.0
2006-08-07 20:48:00,93.877,93.888,93.861,93.863,785500004.0
2006-08-07 20:49:00,93.867,93.885,93.858,93.862,891300000.0
2006-08-07 20:50:00,93.854,93.874,93.843,93.86,954399997.0
2006-08-07 20:51:00,93.867,93.878,93.855,93.855,649700000.0
2006-08-07 20:52:00,93.865,93.871,93.837,93.86,592199996.0
2006-08-07 20:53:00,93.844,93.858,93.822,93.852,1289300000.0
2006-08-07 20:54:00,93.835,93.862,93.83,93.858,518500004.0
2006-08-07 20:55:00,93.859,93.861,93.824,93.845,1033799999.0
2006-08-07 20:56:00,93.844,93.875,93.84,93.858,1058700003.0
2006-08-07 20:57:00,93.864,93.874,93.84,93.854,1221000002.0
2006-08-07 20:58:00,93.89,93.89,93.87,93.87,1982200003.0
2006-08-07 20:59:00,93.85,93.875,93.821,93.863,1982200003.0
2006-08-07 21:00:00,93.88,93.88,93.87,93.87,758599997.0
2006-08-07 21:01:00,93.88,93.88,93.88,93.88,758599997.0
2006-08-07 21:02:00,93.835,93.86,93.827,93.86,758599997.0
2006-08-07 21:03:00,93.853,93.875,93.842,93.856,875200001.0
2006-08-07 21:04:00,93.839,93.854,93.834,93.854,408699998.0
2006-08-07 21:05:00,93.849,93.865,93.831,93.847,453699995.0
2006-08-07 21:06:00,93.844,93.874,93.844,93.869,669300000.0
2006-08-07 21:07:00,93.854,93.879,93.854,93.877,663599994.0
2006-08-07 21:08:00,93.875,93.885,93.856,93.859,572399995.0
2006-08-07 21:09:00,93.856,93.877,93.851,93.867,328399999.0
2006-08-07 21:10:00,93.871,93.877,93.844,93.844,394000001.0
2006-08-07 21:11:00,93.857,93.871,93.844,93.85,242499997.0
2006-08-07 21:12:00,93.84,93.875,93.84,93.861,387299998.0
2006-08-07 21:13:00,93.875,93.882,93.849,93.849,708399996.0
2006-08-07 21:14:00,93.872,93.889,93.864,93.881,1120599997.0
2006-08-07 21:15:00,93.875,93.887,93.858,93.875,1413900004.0
2006-08-07 21:16:00,93.864,93.891,93.862,93.882,752399990.0
2006-08-07 21:17:00,93.886,93.887,93.852,93.861,1376799995.0
2006-08-07 21:18:00,93.875,93.88,93.853,93.861,896999999.0
2006-08-07 21:19:00,93.873,93.885,93.856,93.877,1072399993.0
2006-08-07 21:20:00,93.885,93.885,93.851,93.86,1494700004.0
2006-08-07 21:21:00,93.88,93.885,93.853,93.86,1602899998.0
2006-08-07 21:22:00,93.863,93.887,93.855,93.884,1413699993.0
2006-08-07 21:23:00,93.887,93.893,93.847,93.883,827000002.0
2006-08-07 21:24:00,93.89,93.898,93.869,93.876,914099996.0
2006-08-07 21:25:00,93.876,93.887,93.863,93.863,1165699993.0
2006-08-07 21:26:00,93.86,93.885,93.86,93.881,594400001.0
2006-08-07 21:27:00,93.875,93.896,93.872,93.886,620600000.0
2006-08-07 21:28:00,93.877,93.89,93.87,93.89,358099997.0
2006-08-07 21:29:00,93.885,93.895,93.86,93.888,650299993.0
2006-08-07 21:30:00,93.875,93.888,93.858,93.876,484600003.0
2006-08-07 21:31:00,93.871,93.877,93.848,93.864,338899995.0
2006-08-07 21:32:00,93.885,93.889,93.86,93.872,1613899995.0
2006-08-07 21:33:00,93.88,93.891,93.867,93.885,223399998.0
2006-08-07 21:34:00,93.886,93.909,93.88,93.9,476999995.0
2006-08-07 21:35:00,93.894,93.907,93.876,93.895,305700000.0
2006-08-07 21:36:00,93.891,93.903,93.874,93.885,150999999.0
2006-08-07 21:37:00,93.9,93.911,93.883,93.896,234499999.0
2006-08-07 21:38:00,93.882,93.906,93.88,93.902,484000000.0
2006-08-07 21:39:00,93.905,93.915,93.886,93.907,285200001.0
2006-08-07 21:40:00,93.899,93.912,93.885,93.895,359199996.0
2006-08-07 21:41:00,93.898,93.905,93.877,93.88,219400000.0
2006-08-07 21:42:00,93.894,93.906,93.872,93.89,517699996.0
2006-08-07 21:43:00,93.9,93.9,93.871,93.88,642599994.0
2006-08-07 21:44:00,93.898,93.916,93.879,93.905,1473600003.0
2006-08-07 21:45:00,93.912,93.914,93.881,93.881,1020799988.0
2006-08-07 21:46:00,93.889,93.91,93.88,93.9,453100004.0
2006-08-07 21:47:00,93.89,93.915,93.888,93.905,798700002.0
2006-08-07 21:48:00,93.912,93.918,93.893,93.893,213600000.0
2006-08-07 21:49:00,93.912,93.92,93.884,93.888,674399997.0
2006-08-07 21:50:00,93.889,93.908,93.889,93.908,144899999.0
2006-08-07 21:51:00,93.907,93.907,93.876,93.892,395900002.0
2006-08-07 21:52:00,93.872,93.902,93.867,93.895,679200000.0
2006-08-07 21:53:00,93.899,93.899,93.872,93.872,252699996.0
2006-08-07 21:54:00,93.892,93.892,93.864,93.864,136500001.0
2006-08-07 21:55:00,93.861,93.883,93.857,93.857,291799997.0
2006-08-07 21:56:00,93.875,93.876,93.853,93.855,699999996.0
2006-08-07 21:57:00,93.864,93.874,93.842,93.855,248099996.0
2006-08-07 21:58:00,93.863,93.88,93.862,93.878,233000001.0
2006-08-07 21:59:00,93.872,93.883,93.847,93.883,556599997.0
2006-08-07 22:00:00,93.872,93.876,93.831,93.844,555599997.0
2006-08-07 22:01:00,93.865,93.881,93.847,93.863,1053900006.0
2006-08-07 22:02:00,93.865,93.889,93.853,93.853,1133699988.0
2006-08-07 22:03:00,93.846,93.878,93.846,93.872,382200002.0
2006-08-07 22:04:00,93.885,93.885,93.854,93.859,694799997.0
2006-08-07 22:05:00,93.877,93.889,93.859,93.869,356100000.0
2006-08-07 22:06:00,93.877,93.9,93.877,93.899,208699996.0
2006-08-07 22:07:00,93.883,93.902,93.878,93.89,176700000.0
2006-08-07 22:08:00,93.887,93.887,93.857,93.857,164700001.0
2006-08-07 22:09:00,93.871,93.893,93.863,93.882,420899997.0
2006-08-07 22:10:00,93.882,93.882,93.846,93.846,201600000.0
2006-08-07 22:11:00,93.872,93.895,93.862,93.885,382600002.0
2006-08-07 22:12:00,93.869,93.89,93.846,93.885,357799999.0
2006-08-07 22:13:00,93.887,93.894,93.859,93.876,587499999.0
2006-08-07 22:14:00,93.893,93.893,93.873,93.878,245200000.0
2006-08-07 22:15:00,93.892,93.896,93.869,93.869,680600003.0
2006-08-07 22:16:00,93.887,93.903,93.872,93.878,357800000.0
2006-08-07 22:17:00,93.902,93.905,93.875,93.879,180499997.0
2006-08-07 22:18:00,93.902,93.904,93.883,93.883,293999997.0
2006-08-07 22:19:00,93.884,93.904,93.871,93.89,192900000.0
2006-08-07 22:20:00,93.895,93.895,93.875,93.883,221600000.0
2006-08-07 22:21:00,93.885,93.897,93.868,93.872,125200001.0
2006-08-07 22:22:00,93.877,93.892,93.869,93.891,480899994.0
2006-08-07 22:23:00,93.892,93.895,93.874,93.88,200500002.0
2006-08-07 22:24:00,93.877,93.893,93.874,93.888,56899999.0
2006-08-07 22:25:00,93.887,93.897,93.873,93.882,212199996.0
2006-08-07 22:26:00,93.875,93.891,93.863,93.878,112900000.0
2006-08-07 22:27:00,93.884,93.89,93.867,93.869,679899996.0
2006-08-07 22:28:00,93.871,93.895,93.865,93.878,318899996.0
2006-08-07 22:29:00,93.877,93.877,93.829,93.829,294599996.0
2006-08-07 22:30:00,93.852,93.885,93.852,93.885,589299999.0
2006-08-07 22:31:00,93.89,93.9,93.877,93.882,149399998.0
2006-08-07 22:32:00,93.887,93.898,93.867,93.87,205699999.0
2006-08-07 22:33:00,93.87,93.888,93.865,93.883,406700000.0
2006-08-07 22:34:00,93.883,93.902,93.868,93.88,390499995.0
2006-08-07 22:35:00,93.91,93.91,93.89,93.89,227600001.0
2006-08-07 22:36:00,93.902,93.912,93.891,93.905,385800000.0
2006-08-07 22:37:00,93.889,93.905,93.883,93.905,169900001.0
2006-08-07 22:38:00,93.89,93.905,93.886,93.903,189500000.0
2006-08-07 22:39:00,93.908,93.912,93.887,93.891,195899999.0
2006-08-07 22:40:00,93.905,93.912,93.889,93.889,490000000.0
2006-08-07 22:41:00,93.886,93.903,93.882,93.903,233699997.0
2006-08-07 22:42:00,93.897,93.91,93.88,93.9,208099999.0
2006-08-07 22:43:00,93.905,93.91,93.882,93.888,581099997.0
2006-08-07 22:44:00,93.887,93.904,93.876,93.898,467400001.0
2006-08-07 22:45:00,93.904,93.904,93.866,93.881,403400001.0
2006-08-07 22:46:00,93.89,93.91,93.879,93.905,313599999.0
2006-08-07 22:47:00,93.89,93.91,93.885,93.905,278299996.0
2006-08-07 22:48:00,93.892,93.917,93.874,93.897,712200000.0
2006-08-07 22:49:00,93.9,93.915,93.882,93.888,465400000.0
2006-08-07 22:50:00,93.91,93.91,93.88,93.88,172099998.0
2006-08-07 22:51:00,93.881,93.91,93.877,93.903,506299999.0
2006-08-07 22:52:00,93.911,93.915,93.889,93.889,187600002.0
2006-08-07 22:53:00,93.908,93.915,93.848,93.876,417799994.0
2006-08-07 22:54:00,93.89,93.906,93.871,93.886,223900001.0
2006-08-07 22:55:00,93.903,93.905,93.874,93.875,446100001.0
2006-08-07 22:56:00,93.89,93.895,93.87,93.87,263300000.0
2006-08-07 22:57:00,93.883,93.902,93.866,93.899,242199995.0
2006-08-07 22:58:00,93.892,93.912,93.892,93.912,164999998.0
2006-08-07 22:59:00,93.915,93.915,93.843,93.849,385300001.0
2006-08-07 23:00:00,93.907,93.92,93.891,93.915,217399999.0
2006-08-07 23:01:00,93.896,93.92,93.87,93.92,148000001.0
2006-08-07 23:02:00,93.89,93.91,93.873,93.898,129000000.0
2006-08-07 23:03:00,93.891,93.929,93.884,93.915,201699996.0
2006-08-07 23:04:00,93.894,93.935,93.878,93.887,335199999.0
2006-08-07 23:05:00,93.871,93.898,93.86,93.869,296800001.0
2006-08-07 23:06:00,93.875,93.929,93.875,93.91,271399997.0
2006-08-07 23:07:00,93.919,93.924,93.879,93.887,214499995.0
2006-08-07 23:08:00,93.917,93.917,93.855,93.855,249100001.0
2006-08-07 23:09:00,93.876,93.89,93.856,93.889,280100003.0
2006-08-07 23:10:00,93.863,93.893,93.842,93.847,230300000.0
2006-08-07 23:11:00,93.864,93.881,93.856,93.875,187500002.0
2006-08-07 23:12:00,93.863,93.893,93.848,93.852,260999998.0
2006-08-07 23:13:00,93.856,93.871,93.833,93.843,278599997.0
2006-08-07 23:14:00,93.874,93.886,93.846,93.866,225800000.0
2006-08-07 23:15:00,93.856,93.887,93.84,93.848,311000003.0
2006-08-07 23:16:00,93.857,93.903,93.857,93.889,231999997.0
2006-08-07 23:17:00,93.858,93.885,93.831,93.839,321199998.0
2006-08-07 23:18:00,93.864,93.894,93.832,93.851,285599998.0
2006-08-07 23:19:00,93.852,93.884,93.835,93.851,438599993.0
2006-08-07 23:20:00,93.855,93.86,93.833,93.846,116399997.0
2006-08-07 23:21:00,93.841,93.881,93.837,93.854,188399996.0
2006-08-07 23:22:00,93.864,93.891,93.844,93.856,236900000.0
2006-08-07 23:23:00,93.852,93.88,93.841,93.876,178599998.0
2006-08-07 23:24:00,93.91,93.91,93.862,93.862,276000000.0
2006-08-07 23:25:00,93.844,93.864,93.837,93.851,249600000.0
2006-08-07 23:26:00,93.851,93.882,93.851,93.882,188400000.0
2006-08-07 23:27:00,93.875,93.876,93.847,93.87,227299997.0
2006-08-07 23:28:00,93.882,93.882,93.856,93.858,203300000.0
2006-08-07 23:29:00,93.867,93.88,93.852,93.867,324399998.0
2006-08-07 23:30:00,93.865,93.882,93.86,93.882,193199996.0
2006-08-07 23:31:00,93.886,93.889,93.867,93.883,197899999.0
2006-08-07 23:32:00,93.887,93.901,93.877,93.878,272700002.0
2006-08-07 23:33:00,93.866,93.905,93.866,93.905,118799999.0
2006-08-07 23:34:00,93.895,93.91,93.876,93.907,268699997.0
2006-08-07 23:35:00,93.907,93.907,93.862,93.881,286900001.0
2006-08-07 23:36:00,93.908,93.908,93.882,93.882,145999997.0
2006-08-07 23:37:00,93.879,93.905,93.879,93.886,162699999.0
2006-08-07 23:38:00,93.882,93.902,93.877,93.896,215200003.0
2006-08-07 23:39:00,93.897,93.905,93.881,93.895,235499998.0
2006-08-07 23:40:00,93.905,93.94,93.895,93.92,222200002.0
2006-08-07 23:41:00,93.94,93.951,93.927,93.94,162300001.0
2006-08-07 23:42:00,93.933,93.935,93.9,93.9,307400004.0
2006-08-07 23:43:00,93.923,93.928,93.9,93.913,283700003.0
2006-08-07 23:44:00,93.922,93.932,93.894,93.917,243299998.0
2006-08-07 23:45:00,93.92,93.923,93.899,93.922,179999994.0
2006-08-07 23:46:00,93.912,93.93,93.912,93.93,41800000.0
2006-08-07 23:47:00,93.901,93.922,93.901,93.92,107699998.0
2006-08-07 23:48:00,93.892,93.911,93.88,93.893,194500002.0
2006-08-07 23:49:00,93.895,93.902,93.88,93.886,70200002.0
2006-08-07 23:50:00,93.903,93.916,93.882,93.898,275400000.0
2006-08-07 23:51:00,93.91,93.918,93.894,93.894,140600000.0
2006-08-07 23:52:00,93.905,93.915,93.891,93.9,150999998.0
2006-08-07 23:53:00,93.911,93.917,93.895,93.897,259899996.0
2006-08-07 23:54:00,93.906,93.909,93.886,93.895,311400000.0
2006-08-07 23:55:00,93.892,93.897,93.875,93.88,110900001.0
2006-08-07 23:56:00,93.9,93.905,93.882,93.882,260300001.0
2006-08-07 23:57:00,93.895,93.9,93.88,93.889,165099998.0
2006-08-07 23:58:00,93.88,93.9,93.878,93.88,191600000.0
2006-08-07 23:59:00,93.883,93.883,93.846,93.861,159399998.0
2006-08-08 00:00:00,93.851,93.859,93.822,93.822,217899998.0
2006-08-08 00:01:00,93.824,93.837,93.8,93.813,192500001.0
2006-08-08 00:02:00,93.827,93.848,93.821,93.839,266800001.0
2006-08-08 00:03:00,93.834,93.845,93.82,93.836,137099997.0
2006-08-08 00:04:00,93.815,93.835,93.81,93.823,178700000.0
2006-08-08 00:05:00,93.822,93.83,93.803,93.815,193800003.0
2006-08-08 00:06:00,93.797,93.825,93.786,93.825,176500001.0
2006-08-08 00:07:00,93.827,93.834,93.806,93.812,179799999.0
2006-08-08 00:08:00,93.827,93.832,93.813,93.816,32000000.0
2006-08-08 00:09:00,93.83,93.83,93.783,93.783,175199998.0
2006-08-08 00:10:00,93.835,93.837,93.808,93.825,413600000.0
2006-08-08 00:11:00,93.815,93.849,93.798,93.806,296499999.0
2006-08-08 00:12:00,93.802,93.821,93.784,93.801,285900003.0
2006-08-08 00:13:00,93.807,93.816,93.781,93.781,153000000.0
2006-08-08 00:14:00,93.786,93.795,93.763,93.772,64199999.0
2006-08-08 00:15:00,93.786,93.789,93.762,93.779,250900001.0
2006-08-08 00:16:00,93.778,93.786,93.763,93.773,204099999.0
2006-08-08 00:17:00,93.785,93.794,93.768,93.784,207099995.0
2006-08-08 00:18:00,93.772,93.792,93.76,93.78,292200001.0
2006-08-08 00:19:00,93.754,93.777,93.754,93.773,267800002.0
2006-08-08 00:20:00,93.772,93.795,93.758,93.76,259699996.0
2006-08-08 00:21:00,93.777,93.787,93.762,93.777,108899998.0
2006-08-08 00:22:00,93.778,93.8,93.764,93.79,114500000.0
2006-08-08 00:23:00,93.781,93.8,93.778,93.791,157800000.0
2006-08-08 00:24:00,93.795,93.799,93.765,93.767,209999998.0
2006-08-08 00:25:00,93.792,93.792,93.764,93.771,142199999.0
2006-08-08 00:26:00,93.781,93.781,93.736,93.736,110899998.0
2006-08-08 00:27:00,93.756,93.766,93.742,93.748,208800002.0
2006-08-08 00:28:00,93.751,93.771,93.725,93.725,131200000.0
2006-08-08 00:29:00,93.728,93.735,93.704,93.725,171900001.0
2006-08-08 00:30:00,93.691,93.713,93.677,93.711,135999997.0
2006-08-08 00:31:00,93.717,93.719,93.698,93.701,250299996.0
2006-08-08 00:32:00,93.7,93.729,93.688,93.725,218199997.0
2006-08-08 00:33:00,93.72,93.738,93.708,93.738,233599996.0
2006-08-08 00:34:00,93.718,93.742,93.708,93.742,215600005.0
2006-08-08 00:35:00,93.717,93.753,93.717,93.751,126099999.0
2006-08-08 00:36:00,93.745,93.766,93.745,93.753,218500000.0
2006-08-08 00:37:00,93.754,93.757,93.731,93.74,327299998.0
2006-08-08 00:38:00,93.75,93.755,93.73,93.738,63199999.0
2006-08-08 00:39:00,93.744,93.779,93.743,93.757,286899995.0
2006-08-08 00:40:00,93.783,93.788,93.76,93.763,336300000.0
2006-08-08 00:41:00,93.76,93.785,93.76,93.78,224199997.0
2006-08-08 00:42:00,93.763,93.788,93.763,93.788,296799999.0
2006-08-08 00:43:00,93.759,93.784,93.759,93.784,21300000.0
2006-08-08 00:44:00,93.756,93.775,93.743,93.761,198500002.0
2006-08-08 00:45:00,93.763,93.77,93.737,93.751,188300004.0
2006-08-08 00:46:00,93.771,93.776,93.749,93.768,238500003.0
2006-08-08 00:47:00,93.753,93.782,93.734,93.782,348299999.0
2006-08-08 00:48:00,93.778,93.783,93.753,93.753,356100000.0
2006-08-08 00:49:00,93.778,93.783,93.761,93.771,106399998.0
2006-08-08 00:50:00,93.773,93.787,93.769,93.787,127000000.0
2006-08-08 00:51:00,93.761,93.789,93.752,93.789,270800000.0
2006-08-08 00:52:00,93.787,93.787,93.76,93.766,224599999.0
2006-08-08 00:53:00,93.779,93.796,93.773,93.785,131499999.0
2006-08-08 00:54:00,93.78,93.796,93.774,93.792,135599999.0
2006-08-08 00:55:00,93.782,93.807,93.782,93.807,249199997.0
2006-08-08 00:56:00,93.788,93.804,93.768,93.783,254399997.0
2006-08-08 00:57:00,93.791,93.806,93.785,93.806,307000003.0
2006-08-08 00:58:00,93.808,93.808,93.781,93.781,171399998.0
2006-08-08 00:59:00,93.808,93.808,93.783,93.791,243600002.0
2006-08-08 01:00:00,93.771,93.802,93.769,93.794,192700000.0
2006-08-08 01:01:00,93.791,93.794,93.777,93.783,87899999.0
2006-08-08 01:02:00,93.792,93.812,93.771,93.798,299200001.0
2006-08-08 01:03:00,93.782,93.807,93.782,93.807,184599999.0
2006-08-08 01:04:00,93.783,93.801,93.776,93.793,115600001.0
2006-08-08 01:05:00,93.79,93.804,93.781,93.803,275899998.0
2006-08-08 01:06:00,93.779,93.807,93.779,93.803,181899998.0
2006-08-08 01:07:00,93.802,93.803,93.773,93.773,237799994.0
2006-08-08 01:08:00,93.803,93.806,93.783,93.792,274800003.0
2006-08-08 01:09:00,93.796,93.809,93.782,93.797,126100002.0
2006-08-08 01:10:00,93.807,93.807,93.784,93.784,255099995.0
2006-08-08 01:11:00,93.787,93.8,93.774,93.8,267999999.0
2006-08-08 01:12:00,93.782,93.8,93.775,93.795,296600001.0
2006-08-08 01:13:00,93.793,93.8,93.769,93.788,153999999.0
2006-08-08 01:14:00,93.783,93.804,93.776,93.792,63300000.0
2006-08-08 01:15:00,93.788,93.8,93.781,93.795,138399997.0
2006-08-08 01:16:00,93.796,93.804,93.77,93.773,306799996.0
2006-08-08 01:17:00,93.785,93.792,93.765,93.774,235900001.0
2006-08-08 01:18:00,93.785,93.797,93.772,93.772,149400004.0
2006-08-08 01:19:00,93.788,93.788,93.763,93.763,175600003.0
2006-08-08 01:20:00,93.745,93.774,93.743,93.759,216300000.0
2006-08-08 01:21:00,93.768,93.794,93.755,93.767,189300002.0
2006-08-08 01:22:00,93.782,93.784,93.756,93.781,279300001.0
2006-08-08 01:23:00,93.787,93.797,93.774,93.788,243399994.0
2006-08-08 01:24:00,93.767,93.782,93.758,93.778,149899998.0
2006-08-08 01:25:00,93.777,93.79,93.765,93.77,185100001.0
2006-08-08 01:26:00,93.778,93.795,93.772,93.793,239700002.0
2006-08-08 01:27:00,93.798,93.804,93.779,93.792,261399996.0
2006-08-08 01:28:00,93.792,93.801,93.776,93.784,183700001.0
2006-08-08 01:29:00,93.797,93.811,93.775,93.789,163399999.0
2006-08-08 01:30:00,93.805,93.817,93.79,93.79,186399999.0
2006-08-08 01:31:00,93.797,93.816,93.796,93.812,162200001.0
2006-08-08 01:32:00,93.788,93.804,93.784,93.802,216100002.0
2006-08-08 01:33:00,93.797,93.814,93.783,93.8,211200003.0
2006-08-08 01:34:00,93.785,93.804,93.777,93.793,257399996.0
2006-08-08 01:35:00,93.795,93.795,93.777,93.779,238799997.0
2006-08-08 01:36:00,93.78,93.78,93.75,93.75,239399994.0
2006-08-08 01:37:00,93.768,93.78,93.756,93.78,183799996.0
2006-08-08 01:38:00,93.776,93.785,93.756,93.78,290599999.0
2006-08-08 01:39:00,93.753,93.778,93.752,93.774,298900004.0
2006-08-08 01:40:00,93.771,93.792,93.77,93.785,198299995.0
2006-08-08 01:41:00,93.785,93.799,93.77,93.782,274599998.0
2006-08-08 01:42:00,93.774,93.79,93.763,93.786,111299998.0
2006-08-08 01:43:00,93.793,93.796,93.773,93.777,239499999.0
2006-08-08 01:44:00,93.785,93.806,93.785,93.787,178400002.0
2006-08-08 01:45:00,93.8,93.8,93.771,93.771,90900002.0
2006-08-08 01:46:00,93.797,93.81,93.786,93.796,96900001.0
2006-08-08 01:47:00,93.786,93.805,93.781,93.802,213099997.0
2006-08-08 01:48:00,93.793,93.812,93.772,93.812,333899997.0
2006-08-08 01:49:00,93.802,93.802,93.777,93.781,213300000.0
2006-08-08 01:50:00,93.765,93.8,93.765,93.788,288400002.0
2006-08-08 01:51:00,93.79,93.79,93.765,93.785,231600002.0
2006-08-08 01:52:00,93.774,93.795,93.774,93.794,166800002.0
2006-08-08 01:53:00,93.779,93.8,93.771,93.79,272800000.0
2006-08-08 01:54:00,93.778,93.8,93.776,93.79,209700000.0
2006-08-08 01:55:00,93.795,93.801,93.781,93.781,185000000.0
2006-08-08 01:56:00,93.77,93.806,93.77,93.803,316399999.0
2006-08-08 01:57:00,93.804,93.804,93.779,93.782,276600000.0
2006-08-08 01:58:00,93.775,93.796,93.767,93.784,370700004.0
2006-08-08 01:59:00,93.771,93.788,93.761,93.788,339499998.0
2006-08-08 02:00:00,93.78,93.78,93.759,93.76,230300003.0
2006-08-08 02:01:00,93.785,93.8,93.766,93.766,328300005.0
2006-08-08 02:02:00,93.778,93.778,93.755,93.762,251300001.0
2006-08-08 02:03:00,93.752,93.781,93.752,93.775,249699997.0
2006-08-08 02:04:00,93.76,93.778,93.752,93.765,174899998.0
2006-08-08 02:05:00,93.748,93.778,93.748,93.778,213999997.0
2006-08-08 02:06:00,93.77,93.772,93.75,93.75,273099998.0
2006-08-08 02:07:00,93.749,93.765,93.742,93.764,252299996.0
2006-08-08 02:08:00,93.765,93.773,93.75,93.759,204900000.0
2006-08-08 02:09:00,93.755,93.774,93.749,93.765,184199999.0
2006-08-08 02:10:00,93.763,93.768,93.743,93.764,179000000.0
2006-08-08 02:11:00,93.762,93.77,93.74,93.74,256399997.0
2006-08-08 02:12:00,93.753,93.77,93.75,93.765,141499999.0
2006-08-08 02:13:00,93.754,93.77,93.743,93.749,246900003.0
2006-08-08 02:14:00,93.759,93.77,93.75,93.765,105000001.0
2006-08-08 02:15:00,93.77,93.783,93.751,93.756,249999996.0
2006-08-08 02:16:00,93.76,93.77,93.738,93.746,295700006.0
2006-08-08 02:17:00,93.755,93.772,93.748,93.766,252300000.0
2006-08-08 02:18:00,93.743,93.763,93.731,93.749,256699999.0
2006-08-08 02:19:00,93.745,93.756,93.724,93.738,230699997.0
2006-08-08 02:20:00,93.748,93.755,93.735,93.742,201600002.0
2006-08-08 02:21:00,93.732,93.75,93.732,93.745,223999995.0
2006-08-08 02:22:00,93.737,93.754,93.73,93.742,249900003.0
2006-08-08 02:23:00,93.754,93.768,93.742,93.747,260100003.0
2006-08-08 02:24:00,93.76,93.77,93.729,93.729,192199999.0
2006-08-08 02:25:00,93.745,93.762,93.735,93.756,186199995.0
2006-08-08 02:26:00,93.76,93.76,93.719,93.719,116000001.0
2006-08-08 02:27:00,93.757,93.759,93.73,93.73,424299999.0
2006-08-08 02:28:00,93.738,93.745,93.727,93.745,145199998.0
2006-08-08 02:29:00,93.732,93.757,93.732,93.757,391999995.0
2006-08-08 02:30:00,93.75,93.757,93.731,93.734,265600002.0
2006-08-08 02:31:00,93.757,93.757,93.723,93.723,171800000.0
2006-08-08 02:32:00,93.726,93.742,93.719,93.734,242999998.0
2006-08-08 02:33:00,93.728,93.743,93.719,93.743,117699998.0
2006-08-08 02:34:00,93.703,93.743,93.703,93.72,204799999.0
2006-08-08 02:35:00,93.693,93.73,93.693,93.73,255799998.0
2006-08-08 02:36:00,93.726,93.746,93.721,93.74,112699998.0
2006-08-08 02:37:00,93.729,93.744,93.703,93.729,194400002.0
2006-08-08 02:38:00,93.724,93.742,93.718,93.742,200999999.0
2006-08-08 02:39:00,93.737,93.741,93.717,93.74,287199996.0
2006-08-08 02:40:00,93.715,93.737,93.709,93.737,216399999.0
2006-08-08 02:41:00,93.743,93.747,93.719,93.731,298500000.0
2006-08-08 02:42:00,93.731,93.732,93.704,93.714,386999994.0
2006-08-08 02:43:00,93.699,93.725,93.693,93.713,212400000.0
2006-08-08 02:44:00,93.704,93.733,93.703,93.73,237800000.0
2006-08-08 02:45:00,93.711,93.742,93.711,93.742,137300002.0
2006-08-08 02:46:00,93.727,93.739,93.711,93.731,258700001.0
2006-08-08 02:47:00,93.725,93.728,93.702,93.715,75200001.0
2006-08-08 02:48:00,93.731,93.739,93.711,93.714,301300001.0
2006-08-08 02:49:00,93.709,93.732,93.709,93.732,108299998.0
2006-08-08 02:50:00,93.738,93.739,93.719,93.722,117299999.0
2006-08-08 02:51:00,93.722,93.74,93.705,93.721,184000001.0
2006-08-08 02:52:00,93.706,93.734,93.706,93.727,254500005.0
2006-08-08 02:53:00,93.706,93.736,93.705,93.73,192799996.0
2006-08-08 02:54:00,93.726,93.737,93.704,93.723,184599999.0
2006-08-08 02:55:00,93.736,93.736,93.696,93.696,188400001.0
2006-08-08 02:56:00,93.721,93.723,93.697,93.7,305999996.0
2006-08-08 02:57:00,93.707,93.731,93.697,93.716,268399997.0
2006-08-08 02:58:00,93.702,93.721,93.699,93.705,218700002.0
2006-08-08 02:59:00,93.7,93.726,93.698,93.715,356299996.0
2006-08-08 03:00:00,93.712,93.716,93.676,93.701,246500001.0
2006-08-08 03:01:00,93.703,93.722,93.691,93.722,275800005.0
2006-08-08 03:02:00,93.727,93.727,93.702,93.707,131200003.0
2006-08-08 03:03:00,93.724,93.733,93.708,93.719,309899998.0
2006-08-08 03:04:00,93.717,93.736,93.717,93.736,80199999.0
2006-08-08 03:05:00,93.729,93.74,93.719,93.734,216500005.0
2006-08-08 03:06:00,93.72,93.742,93.718,93.739,174999998.0
2006-08-08 03:07:00,93.737,93.756,93.73,93.745,166000004.0
2006-08-08 03:08:00,93.731,93.756,93.719,93.745,234900000.0
2006-08-08 03:09:00,93.744,93.755,93.732,93.735,142800000.0
2006-08-08 03:10:00,93.735,93.751,93.721,93.727,244100000.0
2006-08-08 03:11:00,93.737,93.76,93.735,93.76,222699999.0
2006-08-08 03:12:00,93.756,93.762,93.736,93.736,135300002.0
2006-08-08 03:13:00,93.745,93.759,93.733,93.738,344200000.0
2006-08-08 03:14:00,93.751,93.751,93.732,93.739,178099999.0
2006-08-08 03:15:00,93.725,93.741,93.719,93.741,166800000.0
2006-08-08 03:16:00,93.74,93.74,93.72,93.72,22400000.0
2006-08-08 03:17:00,93.742,93.755,93.725,93.745,169999999.0
2006-08-08 03:18:00,93.749,93.749,93.727,93.727,49199999.0
2006-08-08 03:19:00,93.74,93.757,93.733,93.747,173499998.0
2006-08-08 03:20:00,93.736,93.757,93.73,93.739,128800000.0
2006-08-08 03:21:00,93.739,93.757,93.736,93.753,296999997.0
2006-08-08 03:22:00,93.753,93.759,93.732,93.733,200499996.0
2006-08-08 03:23:00,93.743,93.757,93.736,93.753,244500000.0
2006-08-08 03:24:00,93.738,93.76,93.733,93.755,281099997.0
2006-08-08 03:25:00,93.76,93.76,93.731,93.738,356000003.0
2006-08-08 03:26:00,93.76,93.76,93.74,93.74,200299999.0
2006-08-08 03:27:00,93.753,93.757,93.73,93.744,158699998.0
2006-08-08 03:28:00,93.735,93.756,93.73,93.738,238700004.0
2006-08-08 03:29:00,93.742,93.743,93.722,93.725,214800003.0
2006-08-08 03:30:00,93.748,93.75,93.722,93.722,159899999.0
2006-08-08 03:31:00,93.73,93.747,93.724,93.725,335499998.0
2006-08-08 03:32:00,93.747,93.747,93.714,93.718,268899998.0
2006-08-08 03:33:00,93.738,93.753,93.723,93.728,300700002.0
2006-08-08 03:34:00,93.742,93.749,93.725,93.729,173000001.0
2006-08-08 03:35:00,93.726,93.755,93.726,93.745,181199998.0
2006-08-08 03:36:00,93.747,93.762,93.733,93.744,132699999.0
2006-08-08 03:37:00,93.753,93.761,93.729,93.731,171500000.0
2006-08-08 03:38:00,93.746,93.762,93.723,93.742,201000000.0
2006-08-08 03:39:00,93.765,93.771,93.738,93.764,291399994.0
2006-08-08 03:40:00,93.746,93.778,93.746,93.772,229900002.0
2006-08-08 03:41:00,93.756,93.773,93.756,93.773,13600000.0
2006-08-08 03:42:00,93.775,93.78,93.755,93.763,262500000.0
2006-08-08 03:43:00,93.751,93.766,93.735,93.753,251999999.0
2006-08-08 03:44:00,93.736,93.771,93.709,93.771,156300001.0
2006-08-08 03:45:00,93.766,93.775,93.746,93.755,181999999.0
2006-08-08 03:46:00,93.732,93.767,93.732,93.757,342299995.0
2006-08-08 03:47:00,93.752,93.769,93.744,93.756,184099998.0
2006-08-08 03:48:00,93.742,93.776,93.742,93.746,155100000.0
2006-08-08 03:49:00,93.771,93.786,93.763,93.775,296099998.0
2006-08-08 03:50:00,93.751,93.775,93.743,93.748,177599999.0
2006-08-08 03:51:00,93.767,93.768,93.74,93.742,213399999.0
2006-08-08 03:52:00,93.76,93.778,93.757,93.773,341800003.0
2006-08-08 03:53:00,93.763,93.777,93.748,93.752,281999998.0
2006-08-08 03:54:00,93.754,93.774,93.748,93.76,150600003.0
2006-08-08 03:55:00,93.755,93.76,93.742,93.748,61299999.0
2006-08-08 03:56:00,93.765,93.765,93.742,93.749,212000001.0
2006-08-08 03:57:00,93.75,93.765,93.743,93.755,178600000.0
2006-08-08 03:58:00,93.742,93.765,93.735,93.75,35100000.0
2006-08-08 03:59:00,93.745,93.771,93.745,93.763,259600000.0
2006-08-08 04:00:00,93.75,93.76,93.73,93.749,170199998.0
2006-08-08 04:01:00,93.752,93.768,93.745,93.768,118400000.0
2006-08-08 04:02:00,93.767,93.767,93.741,93.765,119600000.0
2006-08-08 04:03:00,93.765,93.765,93.75,93.75,40400000.0
2006-08-08 04:04:00,93.759,93.778,93.742,93.761,201900000.0
2006-08-08 04:05:00,93.745,93.765,93.743,93.763,279899999.0
2006-08-08 04:06:00,93.758,93.771,93.736,93.756,205100001.0
2006-08-08 04:07:00,93.757,93.784,93.757,93.775,224600002.0
2006-08-08 04:08:00,93.761,93.78,93.756,93.763,203799998.0
2006-08-08 04:09:00,93.769,93.785,93.753,93.772,414200000.0
2006-08-08 04:10:00,93.768,93.794,93.767,93.79,225199999.0
2006-08-08 04:11:00,93.761,93.79,93.761,93.785,118100000.0
2006-08-08 04:12:00,93.763,93.795,93.763,93.795,178500000.0
2006-08-08 04:13:00,93.787,93.797,93.772,93.785,256399997.0
2006-08-08 04:14:00,93.781,93.8,93.77,93.795,166699999.0
2006-08-08 04:15:00,93.795,93.795,93.78,93.784,241300000.0
2006-08-08 04:16:00,93.774,93.796,93.771,93.786,173800000.0
2006-08-08 04:17:00,93.774,93.797,93.774,93.797,69899999.0
2006-08-08 04:18:00,93.776,93.8,93.772,93.795,198099999.0
2006-08-08 04:19:00,93.776,93.791,93.774,93.789,76400000.0
2006-08-08 04:20:00,93.75,93.785,93.75,93.785,359499999.0
2006-08-08 04:21:00,93.768,93.785,93.753,93.772,151999999.0
2006-08-08 04:22:00,93.782,93.787,93.768,93.768,35200000.0
2006-08-08 04:23:00,93.788,93.788,93.767,93.767,152600000.0
2006-08-08 04:24:00,93.762,93.783,93.762,93.777,123199997.0
2006-08-08 04:25:00,93.783,93.793,93.773,93.774,204599999.0
2006-08-08 04:26:00,93.769,93.779,93.763,93.777,67600000.0
2006-08-08 04:27:00,93.77,93.782,93.751,93.765,169900003.0
2006-08-08 04:28:00,93.79,93.79,93.771,93.781,238199999.0
2006-08-08 04:29:00,93.778,93.778,93.755,93.768,203699997.0
2006-08-08 04:30:00,93.761,93.775,93.753,93.753,208399997.0
2006-08-08 04:31:00,93.771,93.795,93.761,93.787,209699999.0
2006-08-08 04:32:00,93.771,93.791,93.764,93.782,217900000.0
2006-08-08 04:33:00,93.763,93.783,93.759,93.775,182600000.0
2006-08-08 04:34:00,93.755,93.774,93.752,93.772,229400003.0
2006-08-08 04:35:00,93.773,93.78,93.758,93.768,139899998.0
2006-08-08 04:36:00,93.771,93.771,93.754,93.754,95300002.0
2006-08-08 04:37:00,93.761,93.777,93.755,93.773,223799999.0
2006-08-08 04:38:00,93.751,93.77,93.742,93.765,268899999.0
2006-08-08 04:39:00,93.771,93.778,93.741,93.76,187800000.0
2006-08-08 04:40:00,93.75,93.765,93.75,93.765,123299998.0
2006-08-08 04:41:00,93.764,93.777,93.746,93.764,177300002.0
2006-08-08 04:42:00,93.778,93.778,93.754,93.762,143400002.0
2006-08-08 04:43:00,93.753,93.772,93.752,93.767,249700004.0
2006-08-08 04:44:00,93.768,93.768,93.742,93.742,160099998.0
2006-08-08 04:45:00,93.76,93.76,93.741,93.741,118399999.0
2006-08-08 04:46:00,93.754,93.767,93.739,93.747,180799999.0
2006-08-08 04:47:00,93.763,93.763,93.732,93.732,154400001.0
2006-08-08 04:48:00,93.76,93.773,93.747,93.754,180000004.0
2006-08-08 04:49:00,93.773,93.774,93.749,93.756,205499996.0
2006-08-08 04:50:00,93.769,93.801,93.769,93.798,171999999.0
2006-08-08 04:51:00,93.803,93.813,93.786,93.789,156300000.0
2006-08-08 04:52:00,93.817,93.828,93.798,93.814,215500002.0
2006-08-08 04:53:00,93.803,93.828,93.797,93.815,291599998.0
2006-08-08 04:54:00,93.818,93.826,93.784,93.784,208800000.0
2006-08-08 04:55:00,93.801,93.823,93.801,93.823,95300003.0
2006-08-08 04:56:00,93.803,93.825,93.794,93.808,163699997.0
2006-08-08 04:57:00,93.786,93.802,93.776,93.787,121100001.0
2006-08-08 04:58:00,93.78,93.796,93.75,93.75,209599999.0
2006-08-08 04:59:00,93.759,93.773,93.745,93.745,196899997.0
2006-08-08 05:00:00,93.765,93.775,93.748,93.766,316800000.0
2006-08-08 05:01:00,93.742,93.776,93.736,93.776,177599997.0
2006-08-08 05:02:00,93.754,93.782,93.737,93.782,225399998.0
2006-08-08 05:03:00,93.792,93.795,93.781,93.781,64300000.0
2006-08-08 05:04:00,93.782,93.805,93.776,93.781,267699996.0
2006-08-08 05:05:00,93.797,93.818,93.784,93.792,132700000.0
2006-08-08 05:06:00,93.79,93.81,93.77,93.771,188700002.0
2006-08-08 05:07:00,93.787,93.788,93.753,93.77,142499997.0
2006-08-08 05:08:00,93.758,93.787,93.757,93.787,246099994.0
2006-08-08 05:09:00,93.773,93.788,93.747,93.775,207399998.0
2006-08-08 05:10:00,93.776,93.786,93.755,93.763,221299997.0
2006-08-08 05:11:00,93.78,93.78,93.752,93.752,58100000.0
2006-08-08 05:12:00,93.765,93.785,93.761,93.761,205200001.0
2006-08-08 05:13:00,93.767,93.779,93.754,93.767,55600000.0
2006-08-08 05:14:00,93.751,93.778,93.751,93.778,200500002.0
2006-08-08 05:15:00,93.78,93.78,93.757,93.76,141899997.0
2006-08-08 05:16:00,93.78,93.784,93.765,93.769,206099999.0
2006-08-08 05:17:00,93.765,93.77,93.752,93.758,77000001.0
2006-08-08 05:18:00,93.778,93.786,93.756,93.76,274499999.0
2006-08-08 05:19:00,93.76,93.774,93.756,93.769,84599999.0
2006-08-08 05:20:00,93.774,93.774,93.762,93.762,19600000.0
2006-08-08 05:21:00,93.767,93.78,93.754,93.772,194899997.0
2006-08-08 05:22:00,93.76,93.786,93.756,93.756,195899998.0
2006-08-08 05:23:00,93.77,93.78,93.751,93.767,109599998.0
2006-08-08 05:24:00,93.759,93.782,93.759,93.78,72599999.0
2006-08-08 05:25:00,93.765,93.777,93.746,93.776,212200001.0
2006-08-08 05:26:00,93.765,93.778,93.756,93.778,208999999.0
2006-08-08 05:27:00,93.778,93.778,93.756,93.758,160400000.0
2006-08-08 05:28:00,93.748,93.769,93.738,93.761,65999999.0
2006-08-08 05:29:00,93.763,93.782,93.749,93.77,170000000.0
2006-08-08 05:30:00,93.762,93.773,93.751,93.762,166299998.0
2006-08-08 05:31:00,93.746,93.761,93.744,93.759,54100000.0
2006-08-08 05:32:00,93.755,93.765,93.74,93.741,103600000.0
2006-08-08 05:33:00,93.743,93.766,93.743,93.762,188499999.0
2006-08-08 05:34:00,93.754,93.767,93.744,93.758,150899998.0
2006-08-08 05:35:00,93.75,93.77,93.747,93.754,271499999.0
2006-08-08 05:36:00,93.745,93.757,93.745,93.757,23400000.0
2006-08-08 05:37:00,93.755,93.77,93.749,93.763,109400000.0
2006-08-08 05:38:00,93.765,93.767,93.747,93.752,264399996.0
2006-08-08 05:39:00,93.756,93.768,93.744,93.751,339799998.0
2006-08-08 05:40:00,93.75,93.767,93.74,93.75,123000002.0
2006-08-08 05:41:00,93.747,93.763,93.745,93.748,132899999.0
2006-08-08 05:42:00,93.754,93.771,93.754,93.771,108599997.0
2006-08-08 05:43:00,93.763,93.778,93.748,93.772,184599999.0
2006-08-08 05:44:00,93.767,93.784,93.751,93.753,184900000.0
2006-08-08 05:45:00,93.774,93.783,93.758,93.77,206999997.0
2006-08-08 05:46:00,93.754,93.78,93.754,93.78,33700001.0
2006-08-08 05:47:00,93.772,93.777,93.709,93.777,260399997.0
2006-08-08 05:48:00,93.779,93.779,93.754,93.754,188299997.0
2006-08-08 05:49:00,93.766,93.778,93.751,93.771,134099999.0
2006-08-08 05:50:00,93.78,93.788,93.762,93.762,220499996.0
2006-08-08 05:51:00,93.792,93.793,93.758,93.785,213600000.0
2006-08-08 05:52:00,93.76,93.784,93.76,93.777,246099998.0
2006-08-08 05:53:00,93.784,93.794,93.769,93.774,196399999.0
2006-08-08 05:54:00,93.76,93.78,93.754,93.769,159599999.0
2006-08-08 05:55:00,93.764,93.776,93.741,93.755,174199998.0
2006-08-08 05:56:00,93.776,93.778,93.756,93.762,261699996.0
2006-08-08 05:57:00,93.777,93.777,93.753,93.753,183499998.0
2006-08-08 05:58:00,93.749,93.765,93.74,93.76,233499998.0
2006-08-08 05:59:00,93.764,93.766,93.741,93.745,129999999.0
2006-08-08 06:00:00,93.74,93.77,93.74,93.765,291900000.0
2006-08-08 06:01:00,93.761,93.761,93.728,93.753,151299997.0
2006-08-08 06:02:00,93.754,93.761,93.737,93.743,12800000.0
2006-08-08 06:03:00,93.762,93.762,93.744,93.744,107399998.0
2006-08-08 06:04:00,93.759,93.773,93.748,93.757,80200000.0
2006-08-08 06:05:00,93.752,93.779,93.752,93.771,321999996.0
2006-08-08 06:06:00,93.761,93.775,93.743,93.768,202599998.0
2006-08-08 06:07:00,93.759,93.768,93.737,93.768,219800000.0
2006-08-08 06:08:00,93.755,93.768,93.744,93.762,191399999.0
2006-08-08 06:09:00,93.74,93.765,93.74,93.765,148599999.0
2006-08-08 06:10:00,93.758,93.77,93.741,93.741,158299999.0
2006-08-08 06:11:00,93.735,93.766,93.724,93.75,200899999.0
2006-08-08 06:12:00,93.746,93.77,93.743,93.746,162300003.0
2006-08-08 06:13:00,93.735,93.751,93.735,93.749,29700000.0
2006-08-08 06:14:00,93.745,93.754,93.731,93.737,123400002.0
2006-08-08 06:15:00,93.732,93.759,93.732,93.748,145000000.0
2006-08-08 06:16:00,93.733,93.759,93.733,93.759,83200002.0
2006-08-08 06:17:00,93.751,93.764,93.733,93.744,269299999.0
2006-08-08 06:18:00,93.735,93.75,93.721,93.745,238300003.0
2006-08-08 06:19:00,93.74,93.75,93.74,93.75,21500000.0
2006-08-08 06:20:00,93.745,93.756,93.745,93.756,18600000.0
2006-08-08 06:21:00,93.735,93.752,93.726,93.749,239999999.0
2006-08-08 06:22:00,93.758,93.766,93.742,93.742,191300002.0
2006-08-08 06:23:00,93.736,93.757,93.734,93.756,168399999.0
2006-08-08 06:24:00,93.752,93.764,93.733,93.751,281599998.0
2006-08-08 06:25:00,93.747,93.761,93.725,93.738,240000003.0
2006-08-08 06:26:00,93.761,93.766,93.75,93.754,100600000.0
2006-08-08 06:27:00,93.748,93.767,93.739,93.753,161399999.0
2006-08-08 06:28:00,93.754,93.767,93.725,93.746,185000001.0
2006-08-08 06:29:00,93.75,93.766,93.746,93.759,181600001.0
2006-08-08 06:30:00,93.741,93.767,93.741,93.767,166000001.0
2006-08-08 06:31:00,93.745,93.762,93.734,93.752,108599999.0
2006-08-08 06:32:00,93.754,93.756,93.735,93.756,67200000.0
2006-08-08 06:33:00,93.749,93.765,93.739,93.762,227999998.0
2006-08-08 06:34:00,93.748,93.764,93.744,93.761,174800003.0
2006-08-08 06:35:00,93.77,93.775,93.744,93.76,219599994.0
2006-08-08 06:36:00,93.754,93.776,93.752,93.766,273800000.0
2006-08-08 06:37:00,93.774,93.779,93.752,93.761,148000000.0
2006-08-08 06:38:00,93.775,93.779,93.742,93.765,237500000.0
2006-08-08 06:39:00,93.758,93.78,93.755,93.775,301899998.0
2006-08-08 06:40:00,93.774,93.776,93.756,93.763,235400004.0
2006-08-08 06:41:00,93.767,93.775,93.751,93.751,195799996.0
2006-08-08 06:42:00,93.765,93.77,93.738,93.76,194300002.0
2006-08-08 06:43:00,93.766,93.778,93.753,93.758,138899999.0
2006-08-08 06:44:00,93.755,93.78,93.752,93.78,255699997.0
2006-08-08 06:45:00,93.744,93.768,93.742,93.768,248300002.0
2006-08-08 06:46:00,93.766,93.779,93.752,93.774,258799997.0
2006-08-08 06:47:00,93.764,93.783,93.754,93.772,196899999.0
2006-08-08 06:48:00,93.776,93.788,93.763,93.778,177100000.0
2006-08-08 06:49:00,93.785,93.788,93.766,93.766,105299999.0
2006-08-08 06:50:00,93.788,93.788,93.771,93.773,53999998.0
2006-08-08 06:51:00,93.775,93.782,93.76,93.772,156399999.0
2006-08-08 06:52:00,93.763,93.782,93.745,93.775,258800002.0
2006-08-08 06:53:00,93.776,93.786,93.761,93.778,225700000.0
2006-08-08 06:54:00,93.766,93.792,93.766,93.792,125099998.0
2006-08-08 06:55:00,93.8,93.8,93.78,93.78,176700000.0
2006-08-08 06:56:00,93.782,93.808,93.778,93.805,248200002.0
2006-08-08 06:57:00,93.793,93.808,93.787,93.796,148899999.0
2006-08-08 06:58:00,93.812,93.819,93.793,93.81,377800003.0
2006-08-08 06:59:00,93.806,93.823,93.795,93.806,234100001.0
2006-08-08 07:00:00,93.795,93.812,93.78,93.8,173600000.0
2006-08-08 07:01:00,93.802,93.816,93.797,93.812,156899999.0
2006-08-08 07:02:00,93.808,93.81,93.789,93.792,263499999.0
2006-08-08 07:03:00,93.808,93.811,93.783,93.783,180799997.0
2006-08-08 07:04:00,93.805,93.81,93.787,93.798,178200001.0
2006-08-08 07:05:00,93.797,93.816,93.792,93.807,183600001.0
2006-08-08 07:06:00,93.806,93.817,93.787,93.811,387399998.0
2006-08-08 07:07:00,93.808,93.808,93.783,93.783,88800000.0
2006-08-08 07:08:00,93.791,93.795,93.774,93.775,189199994.0
2006-08-08 07:09:00,93.797,93.809,93.797,93.809,68200000.0
2006-08-08 07:10:00,93.789,93.802,93.779,93.792,195600002.0
2006-08-08 07:11:00,93.792,93.803,93.788,93.799,45300001.0
2006-08-08 07:12:00,93.795,93.821,93.795,93.812,248900004.0
2006-08-08 07:13:00,93.81,93.832,93.8,93.828,216400003.0
2006-08-08 07:14:00,93.822,93.827,93.805,93.805,274700001.0
2006-08-08 07:15:00,93.812,93.826,93.803,93.822,253400001.0
2006-08-08 07:16:00,93.793,93.836,93.793,93.836,193999999.0
2006-08-08 07:17:00,93.829,93.833,93.811,93.815,393299997.0
2006-08-08 07:18:00,93.815,93.831,93.815,93.831,55800000.0
2006-08-08 07:19:00,93.833,93.836,93.812,93.812,243600000.0
2006-08-08 07:20:00,93.812,93.837,93.812,93.834,293899997.0
2006-08-08 07:21:00,93.836,93.836,93.817,93.817,47899999.0
2006-08-08 07:22:00,93.825,93.825,93.802,93.802,46999999.0
2006-08-08 07:23:00,93.832,93.839,93.803,93.835,277499997.0
2006-08-08 07:24:00,93.824,93.845,93.824,93.842,170200003.0
2006-08-08 07:25:00,93.835,93.835,93.813,93.813,199999998.0
2006-08-08 07:26:00,93.827,93.833,93.8,93.818,207800000.0
2006-08-08 07:27:00,93.801,93.83,93.801,93.825,218599998.0
2006-08-08 07:28:00,93.808,93.833,93.808,93.833,171499999.0
2006-08-08 07:29:00,93.82,93.834,93.807,93.826,213000000.0
2006-08-08 07:30:00,93.816,93.837,93.807,93.807,206999999.0
2006-08-08 07:31:00,93.817,93.832,93.804,93.819,93599998.0
2006-08-08 07:32:00,93.812,93.824,93.802,93.816,105799999.0
2006-08-08 07:33:00,93.815,93.82,93.777,93.805,220200000.0
2006-08-08 07:34:00,93.79,93.822,93.79,93.815,93899999.0
2006-08-08 07:35:00,93.8,93.82,93.793,93.818,320700002.0
2006-08-08 07:36:00,93.817,93.825,93.799,93.8,178900002.0
2006-08-08 07:37:00,93.807,93.82,93.79,93.82,239099998.0
2006-08-08 07:38:00,93.81,93.816,93.794,93.815,109699999.0
2006-08-08 07:39:00,93.813,93.817,93.794,93.798,295899997.0
2006-08-08 07:40:00,93.809,93.818,93.794,93.818,213800002.0
2006-08-08 07:41:00,93.818,93.825,93.801,93.82,198400000.0
2006-08-08 07:42:00,93.801,93.827,93.801,93.827,252499998.0
2006-08-08 07:43:00,93.825,93.83,93.809,93.818,293599998.0
2006-08-08 07:44:00,93.83,93.839,93.814,93.839,162700000.0
2006-08-08 07:45:00,93.83,93.85,93.811,93.826,229899996.0
2006-08-08 07:46:00,93.833,93.843,93.806,93.822,186599998.0
2006-08-08 07:47:00,93.828,93.844,93.828,93.842,106899997.0
2006-08-08 07:48:00,93.834,93.834,93.81,93.81,154599998.0
2006-08-08 07:49:00,93.807,93.825,93.805,93.822,176199996.0
2006-08-08 07:50:00,93.812,93.834,93.81,93.834,187700001.0
2006-08-08 07:51:00,93.838,93.838,93.813,93.826,138800002.0
2006-08-08 07:52:00,93.804,93.833,93.804,93.833,117600002.0
2006-08-08 07:53:00,93.833,93.844,93.813,93.813,255699999.0
2006-08-08 07:54:00,93.837,93.842,93.822,93.842,140799997.0
2006-08-08 07:55:00,93.825,93.841,93.81,93.841,275299998.0
2006-08-08 07:56:00,93.828,93.845,93.818,93.84,208699999.0
2006-08-08 07:57:00,93.831,93.864,93.831,93.854,261700003.0
2006-08-08 07:58:00,93.83,93.853,93.83,93.846,130599998.0
2006-08-08 07:59:00,93.838,93.865,93.838,93.857,213699998.0
2006-08-08 08:00:00,93.842,93.868,93.797,93.839,184000004.0
2006-08-08 08:01:00,93.853,93.887,93.843,93.855,196700001.0
2006-08-08 08:02:00,93.874,93.885,93.866,93.878,182800001.0
2006-08-08 08:03:00,93.847,93.884,93.845,93.87,259599998.0
2006-08-08 08:04:00,93.851,93.865,93.84,93.859,245099997.0
2006-08-08 08:05:00,93.859,93.872,93.846,93.849,231500003.0
2006-08-08 08:06:00,93.863,93.882,93.863,93.882,102699999.0
2006-08-08 08:07:00,93.861,93.892,93.861,93.885,236299999.0
2006-08-08 08:08:00,93.887,93.891,93.871,93.871,96700000.0
2006-08-08 08:09:00,93.86,93.89,93.86,93.89,228100003.0
2006-08-08 08:10:00,93.86,93.88,93.855,93.868,213900003.0
2006-08-08 08:11:00,93.86,93.889,93.854,93.859,172399999.0
2006-08-08 08:12:00,93.865,93.882,93.858,93.874,275400001.0
2006-08-08 08:13:00,93.865,93.878,93.848,93.867,238299998.0
2006-08-08 08:14:00,93.878,93.878,93.85,93.852,262300001.0
2006-08-08 08:15:00,93.861,93.874,93.835,93.853,236500003.0
2006-08-08 08:16:00,93.864,93.864,93.831,93.831,66599998.0
2006-08-08 08:17:00,93.863,93.864,93.847,93.864,96099999.0
2006-08-08 08:18:00,93.868,93.883,93.854,93.859,245800004.0
2006-08-08 08:19:00,93.879,93.886,93.848,93.876,270999999.0
2006-08-08 08:20:00,93.875,93.875,93.84,93.84,169800001.0
2006-08-08 08:21:00,93.875,93.884,93.855,93.869,177300000.0
2006-08-08 08:22:00,93.879,93.895,93.867,93.867,243499999.0
2006-08-08 08:23:00,93.877,93.903,93.877,93.903,33500000.0
2006-08-08 08:24:00,93.908,93.908,93.878,93.878,172099998.0
2006-08-08 08:25:00,93.899,93.913,93.883,93.89,260499998.0
2006-08-08 08:26:00,93.898,93.926,93.898,93.909,192699997.0
2006-08-08 08:27:00,93.906,93.918,93.888,93.898,279000003.0
2006-08-08 08:28:00,93.892,93.927,93.892,93.927,202799999.0
2006-08-08 08:29:00,93.907,93.926,93.897,93.908,199700000.0
2006-08-08 08:30:00,93.916,93.923,93.902,93.903,217199996.0
2006-08-08 08:31:00,93.93,93.934,93.909,93.909,157600000.0
2006-08-08 08:32:00,93.921,93.93,93.905,93.928,142200003.0
2006-08-08 08:33:00,93.917,93.937,93.905,93.922,162700000.0
2006-08-08 08:34:00,93.914,93.944,93.911,93.92,122000000.0
2006-08-08 08:35:00,93.914,93.935,93.914,93.93,160300000.0
2006-08-08 08:36:00,93.925,93.93,93.902,93.91,315799998.0
2006-08-08 08:37:00,93.925,93.93,93.905,93.91,212000000.0
2006-08-08 08:38:00,93.906,93.929,93.901,93.929,203299997.0
2006-08-08 08:39:00,93.898,93.931,93.898,93.93,368200004.0
2006-08-08 08:40:00,93.932,93.94,93.921,93.923,225299999.0
2006-08-08 08:41:00,93.918,93.934,93.914,93.927,170599998.0
2006-08-08 08:42:00,93.916,93.937,93.905,93.923,258800002.0
2006-08-08 08:43:00,93.918,93.938,93.913,93.938,234299999.0
2006-08-08 08:44:00,93.94,93.952,93.919,93.94,146400003.0
2006-08-08 08:45:00,93.943,93.957,93.931,93.957,293700004.0
2006-08-08 08:46:00,93.942,93.959,93.92,93.932,104899996.0
2006-08-08 08:47:00,93.911,93.94,93.905,93.918,245099996.0
2006-08-08 08:48:00,93.917,93.936,93.905,93.915,200600001.0
2006-08-08 08:49:00,93.932,93.946,93.914,93.931,263400002.0
2006-08-08 08:50:00,93.933,93.946,93.91,93.927,99300000.0
2006-08-08 08:51:00,93.95,93.971,93.914,93.914,201299999.0
2006-08-08 08:52:00,93.951,93.951,93.922,93.941,275700003.0
2006-08-08 08:53:00,93.936,93.952,93.918,93.951,204400000.0
2006-08-08 08:54:00,93.953,93.968,93.939,93.95,238199998.0
2006-08-08 08:55:00,93.971,93.981,93.955,93.959,220399999.0
2006-08-08 08:56:00,93.981,93.984,93.958,93.977,270399999.0
2006-08-08 08:57:00,93.971,93.997,93.968,93.997,257900000.0
2006-08-08 08:58:00,93.998,93.998,93.965,93.965,146399999.0
2006-08-08 08:59:00,93.974,93.988,93.959,93.971,158200001.0
2006-08-08 09:00:00,93.998,94.003,93.971,93.995,258900001.0
2006-08-08 09:01:00,93.999,94.021,93.989,93.999,260200004.0
2006-08-08 09:02:00,94.0,94.022,93.99,94.005,291399998.0
2006-08-08 09:03:00,93.983,93.997,93.968,93.983,206100001.0
2006-08-08 09:04:00,93.96,93.975,93.951,93.951,69299999.0
2006-08-08 09:05:00,93.942,93.961,93.925,93.948,220099996.0
2006-08-08 09:06:00,93.943,93.951,93.911,93.911,175200001.0
2006-08-08 09:07:00,93.932,93.957,93.923,93.923,204099998.0
2006-08-08 09:08:00,93.906,93.95,93.906,93.942,243300002.0
2006-08-08 09:09:00,93.938,93.946,93.917,93.925,145899999.0
2006-08-08 09:10:00,93.94,93.941,93.916,93.917,230399999.0
2006-08-08 09:11:00,93.93,93.942,93.914,93.915,306999999.0
2006-08-08 09:12:00,93.92,93.948,93.916,93.948,199599997.0
2006-08-08 09:13:00,93.926,93.941,93.926,93.941,49900000.0
2006-08-08 09:14:00,93.901,93.924,93.896,93.91,120400000.0
2006-08-08 09:15:00,93.899,93.916,93.885,93.902,131200000.0
2006-08-08 09:16:00,93.917,93.943,93.909,93.943,83099999.0
2006-08-08 09:17:00,93.917,93.948,93.904,93.948,277700004.0
2006-08-08 09:18:00,93.952,93.964,93.929,93.947,199700000.0
2006-08-08 09:19:00,93.934,93.956,93.925,93.932,215499998.0
2006-08-08 09:20:00,93.935,93.948,93.917,93.943,242100000.0
2006-08-08 09:21:00,93.926,93.943,93.917,93.941,242899998.0
2006-08-08 09:22:00,93.924,93.951,93.924,93.943,268699999.0
2006-08-08 09:23:00,93.917,93.948,93.917,93.937,189999999.0
2006-08-08 09:24:00,93.945,93.954,93.929,93.945,103399998.0
2006-08-08 09:25:00,93.933,93.965,93.918,93.957,318400002.0
2006-08-08 09:26:00,93.925,93.946,93.924,93.931,206100001.0
2006-08-08 09:27:00,93.933,93.945,93.914,93.928,158000001.0
2006-08-08 09:28:00,93.926,93.938,93.909,93.928,279900002.0
2006-08-08 09:29:00,93.929,93.94,93.915,93.931,131200000.0
2006-08-08 09:30:00,93.916,93.935,93.909,93.913,186600002.0
2006-08-08 09:31:00,93.907,93.936,93.907,93.91,279100000.0
2006-08-08 09:32:00,93.908,93.908,93.878,93.881,297799997.0
2006-08-08 09:33:00,93.874,93.887,93.857,93.869,257500001.0
2006-08-08 09:34:00,93.882,93.894,93.864,93.869,163000001.0
2006-08-08 09:35:00,93.867,93.891,93.867,93.881,258699996.0
2006-08-08 09:36:00,93.889,93.893,93.866,93.866,321199997.0
2006-08-08 09:37:00,93.886,93.89,93.858,93.869,301099999.0
2006-08-08 09:38:00,93.886,93.91,93.869,93.9,340299994.0
2006-08-08 09:39:00,93.889,93.907,93.883,93.897,380099998.0
2006-08-08 09:40:00,93.901,93.901,93.868,93.884,145800001.0
2006-08-08 09:41:00,93.885,93.885,93.85,93.865,212299998.0
2006-08-08 09:42:00,93.865,93.882,93.846,93.882,245799999.0
2006-08-08 09:43:00,93.871,93.886,93.858,93.875,225899996.0
2006-08-08 09:44:00,93.882,93.889,93.858,93.863,284100001.0
2006-08-08 09:45:00,93.878,93.887,93.844,93.844,200200005.0
2006-08-08 09:46:00,93.847,93.874,93.847,93.857,284200006.0
2006-08-08 09:47:00,93.877,93.886,93.861,93.883,176000000.0
2006-08-08 09:48:00,93.865,93.892,93.865,93.89,289200001.0
2006-08-08 09:49:00,93.875,93.894,93.872,93.887,180800000.0
2006-08-08 09:50:00,93.866,93.892,93.858,93.868,416399996.0
2006-08-08 09:51:00,93.868,93.884,93.841,93.866,181899998.0
2006-08-08 09:52:00,93.881,93.901,93.862,93.873,281100000.0
2006-08-08 09:53:00,93.868,93.893,93.862,93.888,154199998.0
2006-08-08 09:54:00,93.881,93.902,93.88,93.899,370299999.0
2006-08-08 09:55:00,93.889,93.904,93.872,93.9,229800000.0
2006-08-08 09:56:00,93.895,93.905,93.877,93.893,127500000.0
2006-08-08 09:57:00,93.9,93.9,93.876,93.878,257699999.0
2006-08-08 09:58:00,93.879,93.906,93.879,93.887,94799999.0
2006-08-08 09:59:00,93.898,93.926,93.893,93.893,169799996.0
2006-08-08 10:00:00,93.909,93.933,93.899,93.908,99300000.0
2006-08-08 10:01:00,93.915,93.946,93.9,93.9,319399998.0
2006-08-08 10:02:00,93.915,93.931,93.914,93.914,183100001.0
2006-08-08 10:03:00,93.939,93.955,93.924,93.924,198999994.0
2006-08-08 10:04:00,93.921,93.943,93.917,93.93,141299999.0
2006-08-08 10:05:00,93.914,93.938,93.907,93.923,201100001.0
2006-08-08 10:06:00,93.92,93.94,93.91,93.923,239800000.0
2006-08-08 10:07:00,93.916,93.954,93.916,93.934,110299999.0
2006-08-08 10:08:00,93.924,93.952,93.922,93.938,146300001.0
2006-08-08 10:09:00,93.929,93.962,93.929,93.962,84399997.0
2006-08-08 10:10:00,93.95,93.964,93.933,93.939,285499997.0
2006-08-08 10:11:00,93.935,93.961,93.934,93.954,227499999.0
2006-08-08 10:12:00,93.935,93.965,93.934,93.953,181399999.0
2006-08-08 10:13:00,93.962,93.968,93.945,93.968,169500001.0
2006-08-08 10:14:00,93.968,93.971,93.949,93.958,110800000.0
2006-08-08 10:15:00,93.953,93.967,93.927,93.939,162400000.0
2006-08-08 10:16:00,93.929,93.947,93.91,93.933,272599998.0
2006-08-08 10:17:00,93.925,93.943,93.908,93.924,197300004.0
2006-08-08 10:18:00,93.915,93.942,93.915,93.941,193799997.0
2006-08-08 10:19:00,93.914,93.937,93.914,93.936,281099996.0
2006-08-08 10:20:00,93.928,93.943,93.92,93.933,267700000.0
2006-08-08 10:21:00,93.916,93.943,93.912,93.924,206099998.0
2006-08-08 10:22:00,93.932,93.946,93.918,93.931,341600002.0
2006-08-08 10:23:00,93.9,93.931,93.9,93.926,166099997.0
2006-08-08 10:24:00,93.907,93.923,93.891,93.917,104799999.0
2006-08-08 10:25:00,93.898,93.921,93.896,93.918,125700000.0
2006-08-08 10:26:00,93.914,93.925,93.89,93.905,161099998.0
2006-08-08 10:27:00,93.91,93.928,93.9,93.903,105499999.0
2006-08-08 10:28:00,93.88,93.909,93.88,93.909,144900002.0
2006-08-08 10:29:00,93.906,93.929,93.898,93.915,235100002.0
2006-08-08 10:30:00,93.898,93.918,93.889,93.909,156699998.0
2006-08-08 10:31:00,93.922,93.922,93.873,93.885,253699999.0
2006-08-08 10:32:00,93.897,93.912,93.886,93.912,172599997.0
2006-08-08 10:33:00,93.908,93.922,93.899,93.902,145300000.0
2006-08-08 10:34:00,93.9,93.921,93.894,93.908,302299998.0
2006-08-08 10:35:00,93.893,93.915,93.893,93.897,200899998.0
2006-08-08 10:36:00,93.903,93.926,93.897,93.917,244000001.0
2006-08-08 10:37:00,93.912,93.925,93.893,93.91,295399999.0
2006-08-08 10:38:00,93.898,93.921,93.898,93.912,178199997.0
2006-08-08 10:39:00,93.911,93.923,93.901,93.913,206900000.0
2006-08-08 10:40:00,93.891,93.923,93.891,93.91,160099998.0
2006-08-08 10:41:00,93.903,93.914,93.893,93.908,117099996.0
2006-08-08 10:42:00,93.892,93.921,93.886,93.912,296599997.0
2006-08-08 10:43:00,93.894,93.921,93.887,93.909,309900000.0
2006-08-08 10:44:00,93.909,93.916,93.882,93.882,365700004.0
2006-08-08 10:45:00,93.908,93.909,93.888,93.897,347800001.0
2006-08-08 10:46:00,93.909,93.924,93.9,93.92,173800003.0
2006-08-08 10:47:00,93.912,93.928,93.905,93.927,201900002.0
2006-08-08 10:48:00,93.925,93.932,93.906,93.921,218900000.0
2006-08-08 10:49:00,93.931,93.931,93.903,93.922,122200000.0
2006-08-08 10:50:00,93.93,93.932,93.908,93.911,290200006.0
2006-08-08 10:51:00,93.903,93.922,93.896,93.918,202500005.0
2006-08-08 10:52:00,93.912,93.919,93.893,93.899,215500000.0
2006-08-08 10:53:00,93.902,93.917,93.889,93.905,240400000.0
2006-08-08 10:54:00,93.889,93.914,93.857,93.914,294399999.0
2006-08-08 10:55:00,93.917,93.926,93.904,93.907,221099998.0
2006-08-08 10:56:00,93.892,93.927,93.888,93.927,263899998.0
2006-08-08 10:57:00,93.929,93.933,93.912,93.915,239999999.0
2006-08-08 10:58:00,93.911,93.933,93.905,93.93,278000000.0
2006-08-08 10:59:00,93.918,93.923,93.898,93.898,188399999.0
2006-08-08 11:00:00,93.898,93.923,93.892,93.896,235899999.0
2006-08-08 11:01:00,93.916,93.916,93.876,93.886,264700002.0
2006-08-08 11:02:00,93.895,93.921,93.893,93.921,261900000.0
2006-08-08 11:03:00,93.934,93.934,93.909,93.91,168199997.0
2006-08-08 11:04:00,93.933,93.946,93.921,93.937,209099999.0
2006-08-08 11:05:00,93.936,93.952,93.916,93.923,420299998.0
2006-08-08 11:06:00,93.928,93.941,93.915,93.941,147199998.0
2006-08-08 11:07:00,93.952,93.959,93.935,93.947,166299998.0
2006-08-08 11:08:00,93.938,93.947,93.915,93.915,243400000.0
2006-08-08 11:09:00,93.926,93.938,93.913,93.919,248100001.0
2006-08-08 11:10:00,93.921,93.95,93.921,93.95,75700001.0
2006-08-08 11:11:00,93.921,93.95,93.921,93.944,346699999.0
2006-08-08 11:12:00,93.932,93.941,93.904,93.917,177800001.0
2006-08-08 11:13:00,93.913,93.925,93.896,93.91,317100002.0
2006-08-08 11:14:00,93.915,93.927,93.894,93.915,380699995.0
2006-08-08 11:15:00,93.899,93.923,93.895,93.916,291699997.0
2006-08-08 11:16:00,93.912,93.927,93.9,93.924,165800000.0
2006-08-08 11:17:00,93.908,93.928,93.904,93.928,142199998.0
2006-08-08 11:18:00,93.906,93.932,93.9,93.923,361600005.0
2006-08-08 11:19:00,93.911,93.924,93.903,93.907,256200002.0
2006-08-08 11:20:00,93.925,93.93,93.903,93.917,378999998.0
2006-08-08 11:21:00,93.904,93.923,93.897,93.905,267000000.0
2006-08-08 11:22:00,93.922,93.929,93.903,93.915,177800000.0
2006-08-08 11:23:00,93.908,93.928,93.907,93.922,184500001.0
2006-08-08 11:24:00,93.923,93.928,93.906,93.906,271000000.0
2006-08-08 11:25:00,93.932,93.935,93.908,93.909,206100001.0
2006-08-08 11:26:00,93.913,93.928,93.891,93.915,349399997.0
2006-08-08 11:27:00,93.91,93.931,93.909,93.93,268600001.0
2006-08-08 11:28:00,93.914,93.932,93.903,93.921,151100000.0
2006-08-08 11:29:00,93.913,93.945,93.911,93.924,254099998.0
2006-08-08 11:30:00,93.919,93.933,93.905,93.92,206299996.0
2006-08-08 11:31:00,93.924,93.936,93.904,93.932,207100004.0
2006-08-08 11:32:00,93.936,93.938,93.901,93.918,204699997.0
2006-08-08 11:33:00,93.912,93.943,93.898,93.923,288699997.0
2006-08-08 11:34:00,93.93,93.948,93.91,93.928,373299996.0
2006-08-08 11:35:00,93.942,93.953,93.923,93.942,86699999.0
2006-08-08 11:36:00,93.929,93.95,93.923,93.942,270499998.0
2006-08-08 11:37:00,93.935,93.955,93.932,93.938,240399997.0
2006-08-08 11:38:00,93.956,93.964,93.942,93.949,197399999.0
2006-08-08 11:39:00,93.963,93.969,93.947,93.947,191000000.0
2006-08-08 11:40:00,93.936,93.955,93.915,93.955,280699996.0
2006-08-08 11:41:00,93.958,93.958,93.923,93.923,211800001.0
2006-08-08 11:42:00,93.946,93.962,93.941,93.946,159200000.0
2006-08-08 11:43:00,93.949,93.971,93.948,93.965,221900000.0
2006-08-08 11:44:00,93.948,93.973,93.948,93.97,316199996.0
2006-08-08 11:45:00,93.95,93.977,93.95,93.968,426500005.0
2006-08-08 11:46:00,93.958,93.962,93.939,93.948,215400004.0
2006-08-08 11:47:00,93.943,93.965,93.94,93.96,259399996.0
2006-08-08 11:48:00,93.936,93.965,93.936,93.96,259600004.0
2006-08-08 11:49:00,93.954,93.975,93.934,93.948,315200003.0
2006-08-08 11:50:00,93.973,93.98,93.952,93.966,231700000.0
2006-08-08 11:51:00,93.962,93.985,93.961,93.983,167999999.0
2006-08-08 11:52:00,93.993,94.004,93.975,93.99,254599999.0
2006-08-08 11:53:00,93.99,94.004,93.965,93.99,317700003.0
2006-08-08 11:54:00,93.971,93.995,93.967,93.983,116499999.0
2006-08-08 11:55:00,93.981,93.989,93.965,93.972,232900001.0
2006-08-08 11:56:00,93.99,94.008,93.978,94.008,146600002.0
2006-08-08 11:57:00,94.006,94.008,93.975,93.975,230000000.0
2006-08-08 11:58:00,93.975,93.99,93.956,93.961,248699998.0
2006-08-08 11:59:00,93.959,93.984,93.953,93.968,291899999.0
2006-08-08 12:00:00,93.95,93.98,93.947,93.98,400300002.0
2006-08-08 12:01:00,93.952,93.973,93.945,93.973,232499997.0
2006-08-08 12:02:00,93.959,93.984,93.942,93.975,284199997.0
2006-08-08 12:03:00,93.953,93.979,93.953,93.971,214800004.0
2006-08-08 12:04:00,93.967,93.973,93.953,93.962,221299999.0
2006-08-08 12:05:00,93.967,93.975,93.952,93.954,145299998.0
2006-08-08 12:06:00,93.95,93.978,93.945,93.978,215600002.0
2006-08-08 12:07:00,93.97,93.973,93.953,93.953,423400006.0
2006-08-08 12:08:00,93.957,93.977,93.956,93.969,157900003.0
2006-08-08 12:09:00,93.959,93.98,93.959,93.975,180200001.0
2006-08-08 12:10:00,93.975,93.98,93.956,93.961,288300001.0
2006-08-08 12:11:00,93.97,93.97,93.942,93.954,165000002.0
2006-08-08 12:12:00,93.959,93.973,93.939,93.941,380799997.0
2006-08-08 12:13:00,93.976,93.978,93.951,93.951,250299996.0
2006-08-08 12:14:00,93.978,93.978,93.955,93.961,303000000.0
2006-08-08 12:15:00,93.967,93.967,93.927,93.935,170899999.0
2006-08-08 12:16:00,93.925,93.954,93.925,93.952,192499999.0
2006-08-08 12:17:00,93.952,93.957,93.928,93.928,178600000.0
2006-08-08 12:18:00,93.933,93.952,93.914,93.932,150999999.0
2006-08-08 12:19:00,93.935,93.947,93.922,93.937,169300002.0
2006-08-08 12:20:00,93.919,93.943,93.917,93.932,252100003.0
2006-08-08 12:21:00,93.906,93.927,93.899,93.916,314800002.0
2006-08-08 12:22:00,93.901,93.925,93.901,93.925,31700000.0
2006-08-08 12:23:00,93.942,93.942,93.907,93.929,150599997.0
2006-08-08 12:24:00,93.93,93.946,93.918,93.929,246200004.0
2006-08-08 12:25:00,93.906,93.935,93.904,93.921,118100000.0
2006-08-08 12:26:00,93.92,93.943,93.914,93.943,146900001.0
2006-08-08 12:27:00,93.923,93.949,93.923,93.939,185100001.0
2006-08-08 12:28:00,93.923,93.945,93.922,93.937,272799997.0
2006-08-08 12:29:00,93.921,93.936,93.907,93.923,275800001.0
2006-08-08 12:30:00,93.915,93.931,93.9,93.909,223799999.0
2006-08-08 12:31:00,93.92,93.936,93.906,93.922,257399998.0
2006-08-08 12:32:00,93.912,93.937,93.912,93.937,203000001.0
2006-08-08 12:33:00,93.922,93.941,93.908,93.919,248999998.0
2006-08-08 12:34:00,93.937,93.937,93.914,93.914,62699999.0
2006-08-08 12:35:00,93.926,93.936,93.911,93.923,202299999.0
2006-08-08 12:36:00,93.929,93.937,93.908,93.909,295799998.0
2006-08-08 12:37:00,93.93,93.935,93.912,93.921,162399999.0
2006-08-08 12:38:00,93.932,93.933,93.912,93.918,226900003.0
2006-08-08 12:39:00,93.921,93.926,93.894,93.911,139800000.0
2006-08-08 12:40:00,93.924,93.933,93.906,93.914,206499997.0
2006-08-08 12:41:00,93.903,93.92,93.9,93.918,94899999.0
2006-08-08 12:42:00,93.915,93.935,93.9,93.92,93599998.0
2006-08-08 12:43:00,93.938,93.941,93.919,93.92,159399999.0
2006-08-08 12:44:00,93.938,93.944,93.919,93.919,120200002.0
2006-08-08 12:45:00,93.923,93.951,93.923,93.945,294999998.0
2006-08-08 12:46:00,93.94,93.952,93.92,93.938,262500003.0
2006-08-08 12:47:00,93.934,93.943,93.888,93.888,211900001.0
2006-08-08 12:48:00,93.865,93.883,93.838,93.85,292100000.0
2006-08-08 12:49:00,93.862,93.865,93.834,93.845,194299999.0
2006-08-08 12:50:00,93.86,93.874,93.843,93.86,223899997.0
2006-08-08 12:51:00,93.861,93.88,93.857,93.873,280600001.0
2006-08-08 12:52:00,93.858,93.886,93.858,93.879,120099999.0
2006-08-08 12:53:00,93.878,93.88,93.802,93.802,165000002.0
2006-08-08 12:54:00,93.828,93.858,93.824,93.858,150600003.0
2006-08-08 12:55:00,93.853,93.865,93.832,93.842,287699995.0
2006-08-08 12:56:00,93.822,93.857,93.822,93.855,159099999.0
2006-08-08 12:57:00,93.846,93.864,93.846,93.864,20800000.0
2006-08-08 12:58:00,93.868,93.872,93.852,93.852,245000000.0
2006-08-08 12:59:00,93.876,93.882,93.846,93.857,239600005.0
2006-08-08 13:00:00,93.852,93.873,93.845,93.862,260600000.0
2006-08-08 13:01:00,93.846,93.872,93.846,93.872,66800002.0
2006-08-08 13:02:00,93.858,93.875,93.853,93.872,272999998.0
2006-08-08 13:03:00,93.853,93.876,93.853,93.855,117100000.0
2006-08-08 13:04:00,93.847,93.864,93.845,93.858,243899998.0
2006-08-08 13:05:00,93.833,93.85,93.827,93.842,105100001.0
2006-08-08 13:06:00,93.841,93.853,93.823,93.826,244600001.0
2006-08-08 13:07:00,93.811,93.847,93.811,93.838,382799998.0
2006-08-08 13:08:00,93.845,93.857,93.83,93.852,272000001.0
2006-08-08 13:09:00,93.842,93.848,93.822,93.823,144299999.0
2006-08-08 13:10:00,93.831,93.853,93.83,93.835,284299997.0
2006-08-08 13:11:00,93.852,93.86,93.833,93.85,132600002.0
2006-08-08 13:12:00,93.84,93.86,93.84,93.86,321900002.0
2006-08-08 13:13:00,93.843,93.864,93.834,93.847,134500002.0
2006-08-08 13:14:00,93.83,93.855,93.829,93.845,204299997.0
2006-08-08 13:15:00,93.84,93.867,93.824,93.847,309700002.0
2006-08-08 13:16:00,93.845,93.846,93.813,93.846,146700001.0
2006-08-08 13:17:00,93.827,93.855,93.797,93.835,199800001.0
2006-08-08 13:18:00,93.849,93.86,93.837,93.843,236499994.0
2006-08-08 13:19:00,93.858,93.869,93.843,93.845,206599997.0
2006-08-08 13:20:00,93.861,93.868,93.841,93.862,300100001.0
2006-08-08 13:21:00,93.857,93.862,93.83,93.83,171599999.0
2006-08-08 13:22:00,93.842,93.846,93.825,93.825,237799999.0
2006-08-08 13:23:00,93.825,93.856,93.825,93.856,259100003.0
2006-08-08 13:24:00,93.856,93.867,93.843,93.85,194799997.0
2006-08-08 13:25:00,93.848,93.88,93.848,93.865,248500000.0
2006-08-08 13:26:00,93.861,93.877,93.852,93.865,286899998.0
2006-08-08 13:27:00,93.862,93.887,93.855,93.858,162500000.0
2006-08-08 13:28:00,93.87,93.89,93.861,93.881,228499999.0
2006-08-08 13:29:00,93.888,93.888,93.861,93.871,224299996.0
2006-08-08 13:30:00,93.878,93.878,93.843,93.859,199099998.0
2006-08-08 13:31:00,93.859,93.886,93.855,93.886,216099996.0
2006-08-08 13:32:00,93.882,93.897,93.867,93.874,211600002.0
2006-08-08 13:33:00,93.88,93.891,93.869,93.885,234099999.0
2006-08-08 13:34:00,93.888,93.893,93.865,93.872,148299999.0
2006-08-08 13:35:00,93.885,93.89,93.862,93.878,211299997.0
2006-08-08 13:36:00,93.881,93.898,93.876,93.898,79499999.0
2006-08-08 13:37:00,93.885,93.904,93.873,93.884,213900004.0
2006-08-08 13:38:00,93.907,93.907,93.859,93.859,339200003.0
2006-08-08 13:39:00,93.881,93.893,93.868,93.892,183199997.0
2006-08-08 13:40:00,93.892,93.897,93.874,93.874,182300000.0
2006-08-08 13:41:00,93.875,93.899,93.875,93.895,229399998.0
2006-08-08 13:42:00,93.867,93.891,93.859,93.872,126100000.0
2006-08-08 13:43:00,93.865,93.88,93.851,93.857,96000000.0
2006-08-08 13:44:00,93.866,93.882,93.862,93.87,225300002.0
2006-08-08 13:45:00,93.867,93.873,93.841,93.841,191300000.0
2006-08-08 13:46:00,93.839,93.861,93.839,93.856,93900000.0
2006-08-08 13:47:00,93.833,93.867,93.833,93.86,282199994.0
2006-08-08 13:48:00,93.823,93.844,93.818,93.818,172599998.0
2006-08-08 13:49:00,93.828,93.844,93.824,93.838,118300000.0
2006-08-08 13:50:00,93.836,93.847,93.814,93.834,331399997.0
2006-08-08 13:51:00,93.84,93.84,93.818,93.835,97400002.0
2006-08-08 13:52:00,93.819,93.826,93.797,93.797,315000001.0
2006-08-08 13:53:00,93.783,93.822,93.783,93.818,276399997.0
2006-08-08 13:54:00,93.804,93.828,93.793,93.814,312000002.0
2006-08-08 13:55:00,93.812,93.827,93.796,93.817,261400004.0
2006-08-08 13:56:00,93.806,93.825,93.798,93.825,180700000.0
2006-08-08 13:57:00,93.827,93.83,93.797,93.825,211299999.0
2006-08-08 13:58:00,93.825,93.828,93.803,93.805,175899999.0
2006-08-08 13:59:00,93.823,93.835,93.815,93.835,213999998.0
2006-08-08 14:00:00,93.817,93.834,93.802,93.83,201700000.0
2006-08-08 14:01:00,93.821,93.835,93.806,93.825,109600000.0
2006-08-08 14:02:00,93.803,93.835,93.8,93.82,138300001.0
2006-08-08 14:03:00,93.814,93.827,93.8,93.806,256399997.0
2006-08-08 14:04:00,93.819,93.835,93.782,93.8,279000000.0
2006-08-08 14:05:00,93.812,93.821,93.794,93.814,333799999.0
2006-08-08 14:06:00,93.792,93.825,93.792,93.825,164199999.0
2006-08-08 14:07:00,93.827,93.83,93.8,93.8,155300001.0
2006-08-08 14:08:00,93.8,93.822,93.798,93.809,301300001.0
2006-08-08 14:09:00,93.802,93.82,93.796,93.809,155400001.0
2006-08-08 14:10:00,93.79,93.813,93.778,93.813,127100002.0
2006-08-08 14:11:00,93.8,93.803,93.775,93.786,146699999.0
2006-08-08 14:12:00,93.808,93.811,93.786,93.789,173999995.0
2006-08-08 14:13:00,93.809,93.816,93.779,93.779,194699998.0
2006-08-08 14:14:00,93.792,93.804,93.788,93.804,69700000.0
2006-08-08 14:15:00,93.815,93.821,93.797,93.802,214099997.0
2006-08-08 14:16:00,93.815,93.823,93.798,93.798,175300003.0
2006-08-08 14:17:00,93.807,93.818,93.795,93.799,158599996.0
2006-08-08 14:18:00,93.822,93.825,93.791,93.799,211100000.0
2006-08-08 14:19:00,93.806,93.823,93.792,93.813,243000000.0
2006-08-08 14:20:00,93.818,93.832,93.805,93.806,196199998.0
2006-08-08 14:21:00,93.818,93.835,93.808,93.833,201599999.0
2006-08-08 14:22:00,93.818,93.831,93.8,93.814,121500000.0
2006-08-08 14:23:00,93.837,93.849,93.815,93.815,331900000.0
2006-08-08 14:24:00,93.833,93.863,93.83,93.855,184199997.0
2006-08-08 14:25:00,93.852,93.865,93.828,93.865,180199998.0
2006-08-08 14:26:00,93.861,93.866,93.839,93.839,184499999.0
2006-08-08 14:27:00,93.836,93.87,93.836,93.87,139400000.0
2006-08-08 14:28:00,93.828,93.86,93.828,93.831,146100000.0
2006-08-08 14:29:00,93.85,93.85,93.788,93.79,399999996.0
2006-08-08 14:30:00,93.798,93.855,93.798,93.846,262700001.0
2006-08-08 14:31:00,93.833,93.862,93.79,93.849,414400004.0
2006-08-08 14:32:00,93.818,93.846,93.814,93.824,171999998.0
2006-08-08 14:33:00,93.803,93.828,93.802,93.828,141200001.0
2006-08-08 14:34:00,93.82,93.853,93.819,93.848,188699997.0
2006-08-08 14:35:00,93.841,93.855,93.82,93.844,230899999.0
2006-08-08 14:36:00,93.807,93.832,93.807,93.827,214200003.0
2006-08-08 14:37:00,93.811,93.838,93.804,93.838,127800002.0
2006-08-08 14:38:00,93.851,93.851,93.81,93.81,125999998.0
2006-08-08 14:39:00,93.823,93.823,93.792,93.795,210300002.0
2006-08-08 14:40:00,93.81,93.81,93.786,93.795,61399999.0
2006-08-08 14:41:00,93.781,93.808,93.781,93.796,148500001.0
2006-08-08 14:42:00,93.805,93.81,93.783,93.794,197300000.0
2006-08-08 14:43:00,93.785,93.802,93.772,93.801,133699998.0
2006-08-08 14:44:00,93.778,93.805,93.771,93.805,246499996.0
2006-08-08 14:45:00,93.78,93.805,93.775,93.805,294099998.0
2006-08-08 14:46:00,93.771,93.807,93.771,93.807,281500001.0
2006-08-08 14:47:00,93.807,93.81,93.769,93.789,94500000.0
2006-08-08 14:48:00,93.817,93.817,93.791,93.791,95800000.0
2006-08-08 14:49:00,93.795,93.822,93.789,93.809,313200002.0
2006-08-08 14:50:00,93.813,93.829,93.795,93.808,276599997.0
2006-08-08 14:51:00,93.813,93.823,93.796,93.815,221500001.0
2006-08-08 14:52:00,93.801,93.825,93.799,93.813,303599996.0
2006-08-08 14:53:00,93.797,93.819,93.797,93.814,188599999.0
2006-08-08 14:54:00,93.816,93.824,93.794,93.803,308700000.0
2006-08-08 14:55:00,93.815,93.839,93.81,93.825,237099996.0
2006-08-08 14:56:00,93.809,93.823,93.792,93.806,221699996.0
2006-08-08 14:57:00,93.807,93.807,93.775,93.777,270999999.0
2006-08-08 14:58:00,93.787,93.806,93.774,93.797,201599999.0
2006-08-08 14:59:00,93.798,93.798,93.749,93.775,282799999.0
2006-08-08 15:00:00,93.796,93.796,93.774,93.774,162900001.0
2006-08-08 15:01:00,93.776,93.788,93.765,93.782,134200000.0
2006-08-08 15:02:00,93.755,93.787,93.755,93.779,229999997.0
2006-08-08 15:03:00,93.754,93.771,93.734,93.748,125199997.0
2006-08-08 15:04:00,93.721,93.747,93.718,93.747,206700000.0
2006-08-08 15:05:00,93.736,93.766,93.728,93.766,203699999.0
2006-08-08 15:06:00,93.758,93.758,93.716,93.733,265899996.0
2006-08-08 15:07:00,93.711,93.711,93.679,93.684,128100000.0
2006-08-08 15:08:00,93.698,93.703,93.675,93.701,208600000.0
2006-08-08 15:09:00,93.69,93.711,93.679,93.693,290799996.0
2006-08-08 15:10:00,93.697,93.697,93.672,93.687,98000001.0
2006-08-08 15:11:00,93.673,93.699,93.672,93.687,346300000.0
2006-08-08 15:12:00,93.699,93.717,93.69,93.712,305900002.0
2006-08-08 15:13:00,93.706,93.718,93.686,93.704,173500000.0
2006-08-08 15:14:00,93.696,93.712,93.687,93.694,317000002.0
2006-08-08 15:15:00,93.684,93.72,93.673,93.716,270699998.0
2006-08-08 15:16:00,93.702,93.738,93.702,93.727,387400000.0
2006-08-08 15:17:00,93.723,93.723,93.695,93.708,346200007.0
2006-08-08 15:18:00,93.715,93.72,93.69,93.69,174400002.0
2006-08-08 15:19:00,93.72,93.725,93.69,93.691,289199998.0
2006-08-08 15:20:00,93.706,93.725,93.703,93.72,284500002.0
2006-08-08 15:21:00,93.703,93.72,93.693,93.72,172699999.0
2006-08-08 15:22:00,93.692,93.72,93.655,93.72,246500000.0
2006-08-08 15:23:00,93.711,93.725,93.699,93.715,358799998.0
2006-08-08 15:24:00,93.709,93.72,93.698,93.715,252499996.0
2006-08-08 15:25:00,93.699,93.718,93.694,93.703,132700002.0
2006-08-08 15:26:00,93.715,93.715,93.691,93.698,186599997.0
2006-08-08 15:27:00,93.701,93.725,93.694,93.72,299299999.0
2006-08-08 15:28:00,93.72,93.72,93.7,93.7,235199996.0
2006-08-08 15:29:00,93.71,93.72,93.692,93.699,115799999.0
2006-08-08 15:30:00,93.72,93.72,93.7,93.7,265900003.0
2006-08-08 15:31:00,93.713,93.72,93.695,93.708,119800000.0
2006-08-08 15:32:00,93.701,93.72,93.7,93.715,115200001.0
2006-08-08 15:33:00,93.722,93.722,93.699,93.7,84099999.0
2006-08-08 15:34:00,93.705,93.72,93.691,93.715,352200002.0
2006-08-08 15:35:00,93.715,93.72,93.694,93.694,119299998.0
2006-08-08 15:36:00,93.715,93.72,93.7,93.7,276499998.0
2006-08-08 15:37:00,93.695,93.72,93.695,93.715,127099998.0
2006-08-08 15:38:00,93.691,93.72,93.691,93.715,175500002.0
2006-08-08 15:39:00,93.72,93.72,93.694,93.694,282200004.0
2006-08-08 15:40:00,93.7,93.715,93.7,93.715,11200000.0
2006-08-08 15:41:00,93.715,93.715,93.692,93.699,215000000.0
2006-08-08 15:42:00,93.698,93.725,93.698,93.715,181200000.0
2006-08-08 15:43:00,93.7,93.72,93.7,93.72,110999998.0
2006-08-08 15:44:00,93.693,93.72,93.684,93.72,105099998.0
2006-08-08 15:45:00,93.717,93.72,93.7,93.701,266000001.0
2006-08-08 15:46:00,93.705,93.718,93.7,93.715,45499999.0
2006-08-08 15:47:00,93.748,93.802,93.737,93.769,286199998.0
2006-08-08 15:48:00,93.77,93.799,93.754,93.775,184600001.0
2006-08-08 15:49:00,93.789,93.799,93.756,93.766,232499997.0
2006-08-08 15:50:00,93.773,93.796,93.754,93.758,328599996.0
2006-08-08 15:51:00,93.771,93.8,93.748,93.772,375500001.0
2006-08-08 15:52:00,93.804,93.804,93.759,93.777,300199998.0
2006-08-08 15:53:00,93.778,93.807,93.756,93.783,310400000.0
2006-08-08 15:54:00,93.786,93.807,93.757,93.807,174700003.0
2006-08-08 15:55:00,93.793,93.806,93.767,93.806,172200000.0
2006-08-08 15:56:00,93.815,93.815,93.743,93.773,334399999.0
2006-08-08 15:57:00,93.77,93.813,93.766,93.813,384399998.0
2006-08-08 15:58:00,93.804,93.824,93.786,93.788,378100002.0
2006-08-08 15:59:00,93.787,93.82,93.783,93.796,98799999.0
2006-08-08 16:00:00,93.79,93.855,93.769,93.839,258099996.0
2006-08-08 16:01:00,93.841,93.844,93.801,93.815,294100004.0
2006-08-08 16:02:00,93.847,93.847,93.785,93.798,259299999.0
2006-08-08 16:03:00,93.8,93.831,93.788,93.811,267199995.0
2006-08-08 16:04:00,93.806,93.853,93.795,93.829,262899999.0
2006-08-08 16:05:00,93.784,93.859,93.782,93.859,214300001.0
2006-08-08 16:06:00,93.836,93.862,93.812,93.842,413599998.0
2006-08-08 16:07:00,93.83,93.844,93.799,93.819,219800003.0
2006-08-08 16:08:00,93.798,93.859,93.793,93.833,255300005.0
2006-08-08 16:09:00,93.81,93.852,93.809,93.835,306299995.0
2006-08-08 16:10:00,93.842,93.847,93.803,93.817,315699996.0
2006-08-08 16:11:00,93.844,93.854,93.805,93.805,218300000.0
2006-08-08 16:12:00,93.847,93.859,93.811,93.811,142900000.0
2006-08-08 16:13:00,93.81,93.818,93.761,93.782,294999997.0
2006-08-08 16:14:00,93.842,93.849,93.787,93.791,196100001.0
2006-08-08 16:15:00,93.787,93.822,93.773,93.816,247099997.0
2006-08-08 16:16:00,93.824,93.824,93.778,93.778,180400001.0
2006-08-08 16:17:00,93.785,93.806,93.717,93.717,219999999.0
2006-08-08 16:18:00,93.777,93.8,93.76,93.79,280400002.0
2006-08-08 16:19:00,93.778,93.815,93.775,93.814,383099999.0
2006-08-08 16:20:00,93.793,93.814,93.775,93.787,244599999.0
2006-08-08 16:21:00,93.8,93.81,93.773,93.791,311100001.0
2006-08-08 16:22:00,93.773,93.812,93.768,93.791,186800000.0
2006-08-08 16:23:00,93.787,93.805,93.762,93.772,302800002.0
2006-08-08 16:24:00,93.791,93.808,93.768,93.799,216399997.0
2006-08-08 16:25:00,93.801,93.824,93.756,93.756,179400001.0
2006-08-08 16:26:00,93.784,93.815,93.775,93.807,376599996.0
2006-08-08 16:27:00,93.817,93.822,93.765,93.786,324800002.0
2006-08-08 16:28:00,93.761,93.8,93.757,93.758,325600010.0
2006-08-08 16:29:00,93.76,93.789,93.719,93.737,227499999.0
2006-08-08 16:30:00,93.772,93.774,93.727,93.734,177900001.0
2006-08-08 16:31:00,93.752,93.781,93.744,93.772,221999998.0
2006-08-08 16:32:00,93.756,93.787,93.734,93.738,147599998.0
2006-08-08 16:33:00,93.755,93.805,93.755,93.781,221599997.0
2006-08-08 16:34:00,93.795,93.806,93.758,93.764,353199999.0
2006-08-08 16:35:00,93.792,93.804,93.753,93.759,290100001.0
2006-08-08 16:36:00,93.757,93.778,93.721,93.731,157499998.0
2006-08-08 16:37:00,93.738,93.775,93.715,93.72,262600000.0
2006-08-08 16:38:00,93.739,93.761,93.702,93.712,344799996.0
2006-08-08 16:39:00,93.716,93.766,93.713,93.72,244599997.0
2006-08-08 16:40:00,93.735,93.77,93.726,93.753,268399999.0
2006-08-08 16:41:00,93.772,93.783,93.733,93.755,299499997.0
2006-08-08 16:42:00,93.751,93.782,93.72,93.77,304400002.0
2006-08-08 16:43:00,93.745,93.784,93.738,93.754,250400002.0
2006-08-08 16:44:00,93.753,93.788,93.736,93.759,311000000.0
2006-08-08 16:45:00,93.772,93.78,93.728,93.728,249499997.0
2006-08-08 16:46:00,93.753,93.778,93.736,93.748,239700000.0
2006-08-08 16:47:00,93.764,93.775,93.71,93.726,272899998.0
2006-08-08 16:48:00,93.738,93.756,93.713,93.719,306200000.0
2006-08-08 16:49:00,93.716,93.751,93.715,93.739,248699999.0
2006-08-08 16:50:00,93.754,93.761,93.721,93.755,283899999.0
2006-08-08 16:51:00,93.752,93.78,93.738,93.776,203499998.0
2006-08-08 16:52:00,93.722,93.784,93.722,93.768,285599997.0
2006-08-08 16:53:00,93.763,93.798,93.74,93.791,203700001.0
2006-08-08 16:54:00,93.76,93.798,93.76,93.774,390199999.0
2006-08-08 16:55:00,93.763,93.799,93.753,93.782,184599999.0
2006-08-08 16:56:00,93.763,93.799,93.755,93.787,212099999.0
2006-08-08 16:57:00,93.782,93.807,93.756,93.785,269700004.0
2006-08-08 16:58:00,93.776,93.813,93.743,93.783,279499997.0
2006-08-08 16:59:00,93.746,93.825,93.746,93.797,178199998.0
2006-08-08 17:00:00,93.817,93.817,93.747,93.747,238799998.0
2006-08-08 17:01:00,93.769,93.817,93.755,93.805,322899991.0
2006-08-08 17:02:00,93.797,93.808,93.746,93.755,293800000.0
2006-08-08 17:03:00,93.752,93.797,93.744,93.78,199599995.0
2006-08-08 17:04:00,93.754,93.781,93.725,93.74,357400000.0
2006-08-08 17:05:00,93.76,93.77,93.732,93.736,403699996.0
2006-08-08 17:06:00,93.73,93.772,93.73,93.74,270099999.0
2006-08-08 17:07:00,93.77,93.772,93.716,93.716,270299998.0
2006-08-08 17:08:00,93.745,93.765,93.717,93.757,199799998.0
2006-08-08 17:09:00,93.731,93.763,93.715,93.756,141499998.0
2006-08-08 17:10:00,93.747,93.747,93.719,93.719,197899997.0
2006-08-08 17:11:00,93.738,93.759,93.717,93.725,159500000.0
2006-08-08 17:12:00,93.755,93.773,93.731,93.758,319100000.0
2006-08-08 17:13:00,93.758,93.775,93.73,93.741,218499998.0
2006-08-08 17:14:00,93.774,93.792,93.731,93.762,318199993.0
2006-08-08 17:15:00,93.729,93.795,93.729,93.795,213800002.0
2006-08-08 17:16:00,93.754,93.787,93.721,93.761,218900001.0
2006-08-08 17:17:00,93.772,93.778,93.736,93.76,445100008.0
2006-08-08 17:18:00,93.75,93.783,93.738,93.766,274400002.0
2006-08-08 17:19:00,93.769,93.784,93.732,93.742,400900002.0
2006-08-08 17:20:00,93.76,93.777,93.739,93.74,299200004.0
2006-08-08 17:21:00,93.758,93.786,93.738,93.769,188499999.0
2006-08-08 17:22:00,93.75,93.777,93.723,93.733,198800000.0
2006-08-08 17:23:00,93.724,93.771,93.716,93.752,76000000.0
2006-08-08 17:24:00,93.775,93.785,93.757,93.771,222799994.0
2006-08-08 17:25:00,93.767,93.785,93.758,93.77,108999998.0
2006-08-08 17:26:00,93.763,93.786,93.759,93.783,226400002.0
2006-08-08 17:27:00,93.788,93.802,93.769,93.769,259300001.0
2006-08-08 17:28:00,93.792,93.792,93.761,93.761,205300003.0
2006-08-08 17:29:00,93.763,93.785,93.75,93.775,207700000.0
2006-08-08 17:30:00,93.756,93.789,93.756,93.778,210799999.0
2006-08-08 17:31:00,93.772,93.78,93.754,93.761,156799999.0
2006-08-08 17:32:00,93.768,93.79,93.763,93.79,443599993.0
2006-08-08 17:33:00,93.765,93.78,93.75,93.758,344900000.0
2006-08-08 17:34:00,93.787,93.803,93.768,93.777,254299997.0
2006-08-08 17:35:00,93.784,93.796,93.771,93.784,171900003.0
2006-08-08 17:36:00,93.792,93.801,93.778,93.778,182399995.0
2006-08-08 17:37:00,93.797,93.801,93.769,93.783,278399999.0
2006-08-08 17:38:00,93.791,93.805,93.775,93.804,182799997.0
2006-08-08 17:39:00,93.808,93.815,93.791,93.795,169000001.0
2006-08-08 17:40:00,93.8,93.806,93.781,93.793,201400000.0
2006-08-08 17:41:00,93.802,93.804,93.784,93.79,146999998.0
2006-08-08 17:42:00,93.807,93.811,93.785,93.787,251300004.0
2006-08-08 17:43:00,93.769,93.802,93.769,93.8,252299996.0
2006-08-08 17:44:00,93.797,93.803,93.777,93.785,247600001.0
2006-08-08 17:45:00,93.775,93.788,93.76,93.775,328000002.0
2006-08-08 17:46:00,93.773,93.79,93.765,93.775,195199998.0
2006-08-08 17:47:00,93.786,93.799,93.772,93.773,380299998.0
2006-08-08 17:48:00,93.778,93.794,93.769,93.784,216700000.0
2006-08-08 17:49:00,93.758,93.796,93.747,93.763,410699994.0
2006-08-08 17:50:00,93.765,93.785,93.745,93.772,191199999.0
2006-08-08 17:51:00,93.778,93.778,93.75,93.757,313200005.0
2006-08-08 17:52:00,93.78,93.79,93.765,93.778,205900000.0
2006-08-08 17:53:00,93.776,93.815,93.776,93.815,84700000.0
2006-08-08 17:54:00,93.802,93.803,93.772,93.789,142800000.0
2006-08-08 17:55:00,93.798,93.798,93.768,93.772,209300002.0
2006-08-08 17:56:00,93.781,93.8,93.756,93.756,180700001.0
2006-08-08 17:57:00,93.788,93.788,93.761,93.762,233600001.0
2006-08-08 17:58:00,93.782,93.79,93.754,93.771,234999999.0
2006-08-08 17:59:00,93.772,93.793,93.767,93.783,228199996.0
2006-08-08 18:00:00,93.791,93.795,93.767,93.795,240800001.0
2006-08-08 18:01:00,93.773,93.778,93.733,93.733,1924399995.0
2006-08-08 18:02:00,93.74,93.74,93.73,93.73,2131399989.0
2006-08-08 18:03:00,93.74,93.74,93.73,93.73,2131399989.0
2006-08-08 18:04:00,93.74,93.75,93.73,93.75,2131399989.0
2006-08-08 18:05:00,93.74,93.75,93.74,93.75,2131399989.0
2006-08-08 18:06:00,93.76,93.78,93.76,93.76,2131399989.0
2006-08-08 18:07:00,93.77,93.77,93.76,93.76,2131399989.0
2006-08-08 18:08:00,93.77,93.77,93.75,93.75,2131399989.0
2006-08-08 18:09:00,93.727,93.759,93.726,93.726,2131399989.0
2006-08-08 18:10:00,93.743,93.751,93.72,93.729,1705799991.0
2006-08-08 18:11:00,93.74,93.755,93.72,93.732,848699996.0
2006-08-08 18:12:00,93.75,93.758,93.727,93.727,1378199999.0
2006-08-08 18:13:00,93.723,93.754,93.712,93.743,1860599987.0
2006-08-08 18:14:00,93.76,93.76,93.75,93.76,1164399996.0
2006-08-08 18:15:00,93.75,93.75,93.74,93.75,1164399996.0
2006-08-08 18:16:00,93.76,93.76,93.76,93.76,1164399996.0
2006-08-08 18:17:00,93.774,93.789,93.759,93.76,1164399996.0
2006-08-08 18:18:00,93.782,93.793,93.758,93.76,1106999998.0
2006-08-08 18:19:00,93.782,93.8,93.759,93.771,2018600010.0
2006-08-08 18:20:00,93.779,93.791,93.762,93.765,2015300009.0
2006-08-08 18:21:00,93.78,93.796,93.768,93.78,1778599989.0
2006-08-08 18:22:00,93.796,93.814,93.783,93.787,1266099999.0
2006-08-08 18:23:00,93.78,93.79,93.78,93.78,1359300003.0
2006-08-08 18:24:00,93.79,93.79,93.77,93.78,1359300003.0
2006-08-08 18:25:00,93.79,93.79,93.78,93.78,1359300003.0
2006-08-08 18:26:00,93.79,93.79,93.79,93.79,1359300003.0
2006-08-08 18:27:00,93.76,93.794,93.76,93.782,1359300003.0
2006-08-08 18:28:00,93.782,93.793,93.764,93.785,1808399998.0
2006-08-08 18:29:00,93.778,93.804,93.77,93.786,946899992.0
2006-08-08 18:30:00,93.78,93.785,93.76,93.772,898600001.0
2006-08-08 18:31:00,93.775,93.8,93.761,93.79,1412899991.0
2006-08-08 18:32:00,93.79,93.79,93.79,93.79,2070199981.0
2006-08-08 18:33:00,93.78,93.79,93.78,93.79,2070199981.0
2006-08-08 18:34:00,93.768,93.794,93.759,93.793,2070199981.0
2006-08-08 18:35:00,93.791,93.808,93.77,93.778,1917199990.0
2006-08-08 18:36:00,93.804,93.826,93.792,93.807,797499998.0
2006-08-08 18:37:00,93.816,93.832,93.793,93.8,939199995.0
2006-08-08 18:38:00,93.798,93.828,93.781,93.795,894799999.0
2006-08-08 18:39:00,93.815,93.825,93.796,93.797,939099995.0
2006-08-08 18:40:00,93.816,93.833,93.797,93.797,1576399993.0
2006-08-08 18:41:00,93.815,93.825,93.794,93.799,850899996.0
2006-08-08 18:42:00,93.817,93.829,93.8,93.8,1397399994.0
2006-08-08 18:43:00,93.8,93.826,93.796,93.815,428300003.0
2006-08-08 18:44:00,93.818,93.825,93.792,93.792,860799994.0
2006-08-08 18:45:00,93.808,93.821,93.789,93.789,830399996.0
2006-08-08 18:46:00,93.8,93.804,93.768,93.771,879399998.0
2006-08-08 18:47:00,93.783,93.783,93.763,93.768,213899999.0
2006-08-08 18:48:00,93.769,93.785,93.76,93.772,479899996.0
2006-08-08 18:49:00,93.773,93.777,93.756,93.756,655699994.0
2006-08-08 18:50:00,93.739,93.764,93.739,93.755,883800000.0
2006-08-08 18:51:00,93.739,93.768,93.739,93.768,1042499997.0
2006-08-08 18:52:00,93.771,93.78,93.75,93.756,1304600001.0
2006-08-08 18:53:00,93.763,93.776,93.734,93.768,1596599987.0
2006-08-08 18:54:00,93.767,93.775,93.745,93.745,1387299987.0
2006-08-08 18:55:00,93.756,93.775,93.748,93.765,1822399991.0
2006-08-08 18:56:00,93.749,93.77,93.741,93.768,322000007.0
2006-08-08 18:57:00,93.758,93.78,93.755,93.775,479299994.0
2006-08-08 18:58:00,93.771,93.776,93.75,93.77,1152400004.0
2006-08-08 18:59:00,93.767,93.777,93.751,93.758,1181000006.0
2006-08-08 19:00:00,93.754,93.772,93.744,93.762,291699998.0
2006-08-08 19:01:00,93.77,93.789,93.757,93.766,527699998.0
2006-08-08 19:02:00,93.791,93.793,93.772,93.772,272500000.0
2006-08-08 19:03:00,93.764,93.787,93.763,93.777,542199998.0
2006-08-08 19:04:00,93.773,93.812,93.772,93.812,468100001.0
2006-08-08 19:05:00,93.814,93.815,93.792,93.792,389799996.0
2006-08-08 19:06:00,93.803,93.808,93.773,93.773,1268400009.0
2006-08-08 19:07:00,93.795,93.805,93.77,93.77,1335999998.0
2006-08-08 19:08:00,93.79,93.803,93.771,93.772,1725999996.0
2006-08-08 19:09:00,93.78,93.807,93.777,93.785,921199995.0
2006-08-08 19:10:00,93.798,93.82,93.798,93.812,281000000.0
2006-08-08 19:11:00,93.802,93.81,93.774,93.786,617100001.0
2006-08-08 19:12:00,93.777,93.82,93.777,93.82,255799997.0
2006-08-08 19:13:00,93.799,93.813,93.773,93.79,383799995.0
2006-08-08 19:14:00,93.795,93.8,93.776,93.788,418599996.0
2006-08-08 19:15:00,93.795,93.814,93.786,93.803,1161400000.0
2006-08-08 19:16:00,93.779,93.8,93.775,93.784,460700003.0
2006-08-08 19:17:00,93.788,93.793,93.756,93.772,839899997.0
2006-08-08 19:18:00,93.763,93.79,93.739,93.754,709399997.0
2006-08-08 19:19:00,93.721,93.767,93.721,93.755,1017800002.0
2006-08-08 19:20:00,93.752,93.765,93.732,93.756,557499992.0
2006-08-08 19:21:00,93.75,93.765,93.736,93.755,826799990.0
2006-08-08 19:22:00,93.748,93.764,93.744,93.763,223399997.0
2006-08-08 19:23:00,93.739,93.767,93.729,93.75,1685499999.0
2006-08-08 19:24:00,93.744,93.781,93.744,93.781,547299996.0
2006-08-08 19:25:00,93.776,93.776,93.751,93.756,1425599998.0
2006-08-08 19:26:00,93.766,93.788,93.748,93.75,1968199995.0
2006-08-08 19:27:00,93.774,93.777,93.748,93.757,1185699994.0
2006-08-08 19:28:00,93.773,93.78,93.746,93.767,986599998.0
2006-08-08 19:29:00,93.783,93.796,93.768,93.776,215399998.0
2006-08-08 19:30:00,93.801,93.813,93.781,93.805,1084399993.0
2006-08-08 19:31:00,93.779,93.802,93.76,93.776,396100004.0
2006-08-08 19:32:00,93.772,93.786,93.759,93.76,874600006.0
2006-08-08 19:33:00,93.765,93.787,93.752,93.762,844099997.0
2006-08-08 19:34:00,93.772,93.783,93.75,93.753,1019099994.0
2006-08-08 19:35:00,93.754,93.788,93.742,93.788,659999999.0
2006-08-08 19:36:00,93.792,93.792,93.758,93.764,741399997.0
2006-08-08 19:37:00,93.769,93.782,93.762,93.775,172799998.0
2006-08-08 19:38:00,93.774,93.787,93.759,93.762,712999993.0
2006-08-08 19:39:00,93.779,93.791,93.761,93.764,768599999.0
2006-08-08 19:40:00,93.764,93.786,93.759,93.763,683700000.0
2006-08-08 19:41:00,93.77,93.79,93.753,93.762,871699992.0
2006-08-08 19:42:00,93.763,93.789,93.763,93.773,1025699993.0
2006-08-08 19:43:00,93.775,93.776,93.755,93.763,350700002.0
2006-08-08 19:44:00,93.762,93.777,93.752,93.776,761500000.0
2006-08-08 19:45:00,93.777,93.798,93.762,93.783,365499999.0
2006-08-08 19:46:00,93.778,93.797,93.77,93.79,495899997.0
2006-08-08 19:47:00,93.797,93.823,93.772,93.808,256500000.0
2006-08-08 19:48:00,93.817,93.841,93.804,93.835,1101899992.0
2006-08-08 19:49:00,93.808,93.83,93.79,93.803,743099996.0
2006-08-08 19:50:00,93.792,93.819,93.79,93.792,585099994.0
2006-08-08 19:51:00,93.81,93.821,93.792,93.796,533899993.0
2006-08-08 19:52:00,93.811,93.815,93.785,93.785,323599998.0
2006-08-08 19:53:00,93.787,93.811,93.781,93.783,734599991.0
2006-08-08 19:54:00,93.795,93.796,93.761,93.765,754099993.0
2006-08-08 19:55:00,93.764,93.791,93.764,93.785,360000003.0
2006-08-08 19:56:00,93.785,93.797,93.772,93.793,489299998.0
2006-08-08 19:57:00,93.777,93.8,93.764,93.8,811299991.0
2006-08-08 19:58:00,93.776,93.8,93.772,93.8,969499997.0
2006-08-08 19:59:00,93.796,93.796,93.765,93.77,865199991.0
2006-08-08 20:00:00,93.772,93.794,93.772,93.794,408600001.0
2006-08-08 20:01:00,93.787,93.8,93.772,93.788,564299999.0
2006-08-08 20:02:00,93.788,93.803,93.773,93.783,558499998.0
2006-08-08 20:03:00,93.788,93.815,93.786,93.81,438099998.0
2006-08-08 20:04:00,93.807,93.823,93.804,93.821,513199998.0
2006-08-08 20:05:00,93.818,93.818,93.799,93.806,385600002.0
2006-08-08 20:06:00,93.802,93.83,93.79,93.813,617000001.0
2006-08-08 20:07:00,93.826,93.853,93.816,93.842,656900006.0
2006-08-08 20:08:00,93.853,93.86,93.833,93.843,596900007.0
2006-08-08 20:09:00,93.85,93.891,93.846,93.874,542099999.0
2006-08-08 20:10:00,93.863,93.876,93.847,93.858,712699998.0
2006-08-08 20:11:00,93.836,93.861,93.791,93.827,1296800000.0
2006-08-08 20:12:00,93.822,93.844,93.801,93.822,1473499989.0
2006-08-08 20:13:00,93.842,93.855,93.832,93.847,1027000002.0
2006-08-08 20:14:00,93.829,93.85,93.822,93.845,619600004.0
2006-08-08 20:15:00,93.845,93.855,93.824,93.832,1001199997.0
2006-08-08 20:16:00,93.836,93.85,93.819,93.84,1310599998.0
2006-08-08 20:17:00,93.826,93.85,93.826,93.845,369800002.0
2006-08-08 20:18:00,93.838,93.838,93.829,93.83,74400000.0
2006-08-08 20:19:00,93.83,93.855,93.823,93.85,1442599999.0
2006-08-08 20:20:00,93.85,93.855,93.829,93.845,1640500005.0
2006-08-08 20:21:00,93.845,93.85,93.83,93.831,429600002.0
2006-08-08 20:22:00,93.827,93.855,93.826,93.831,728199997.0
2006-08-08 20:23:00,93.869,94.001,93.869,93.889,954799994.0
2006-08-08 20:24:00,93.864,93.89,93.831,93.88,436499999.0
2006-08-08 20:25:00,93.872,93.909,93.835,93.904,786700002.0
2006-08-08 20:26:00,93.908,93.908,93.854,93.876,372400001.0
2006-08-08 20:27:00,93.885,93.922,93.873,93.9,1199700011.0
2006-08-08 20:28:00,93.9,93.9,93.87,93.9,1652699994.0
2006-08-08 20:29:00,93.89,93.9,93.87,93.87,1652699994.0
2006-08-08 20:30:00,93.86,93.87,93.81,93.86,1652699994.0
2006-08-08 20:31:00,93.85,93.854,93.824,93.839,1652699994.0
2006-08-08 20:32:00,93.86,93.87,93.86,93.87,545799996.0
2006-08-08 20:33:00,93.848,93.887,93.827,93.86,545799996.0
2006-08-08 20:34:00,93.858,93.903,93.847,93.89,330600000.0
2006-08-08 20:35:00,93.891,93.897,93.854,93.854,633499997.0
2006-08-08 20:36:00,93.869,93.889,93.828,93.844,673599998.0
2006-08-08 20:37:00,93.85,93.88,93.84,93.853,515399999.0
2006-08-08 20:38:00,93.846,93.891,93.837,93.85,1388300002.0
2006-08-08 20:39:00,93.846,93.871,93.827,93.827,1107199995.0
2006-08-08 20:40:00,93.835,93.846,93.799,93.83,1653099997.0
2006-08-08 20:41:00,93.829,93.853,93.81,93.833,990599997.0
2006-08-08 20:42:00,93.846,93.846,93.804,93.807,1094600007.0
2006-08-08 20:43:00,93.813,93.832,93.789,93.8,444100001.0
2006-08-08 20:44:00,93.802,93.819,93.779,93.799,1183600000.0
2006-08-08 20:45:00,93.798,93.817,93.777,93.801,1091900002.0
2006-08-08 20:46:00,93.775,93.805,93.763,93.782,908299994.0
2006-08-08 20:47:00,93.783,93.818,93.769,93.799,1365599999.0
2006-08-08 20:48:00,93.821,93.821,93.772,93.777,802399998.0
2006-08-08 20:49:00,93.786,93.789,93.758,93.771,846800005.0
2006-08-08 20:50:00,93.783,93.825,93.764,93.802,962199999.0
2006-08-08 20:51:00,93.807,93.819,93.789,93.792,559400005.0
2006-08-08 20:52:00,93.798,93.798,93.766,93.788,600500002.0
2006-08-08 20:53:00,93.787,93.792,93.745,93.774,1203700001.0
2006-08-08 20:54:00,93.779,93.824,93.779,93.819,410400002.0
2006-08-08 20:55:00,93.823,93.836,93.795,93.807,1037099995.0
2006-08-08 20:56:00,93.797,93.836,93.797,93.797,884099997.0
2006-08-08 20:57:00,93.815,93.84,93.794,93.818,1454799987.0
2006-08-08 20:58:00,93.83,93.84,93.83,93.84,2006400005.0
2006-08-08 20:59:00,93.83,93.869,93.797,93.86,2006400005.0
2006-08-08 21:00:00,93.87,93.88,93.87,93.87,903199993.0
2006-08-08 21:01:00,93.88,93.88,93.85,93.86,903199993.0
2006-08-08 21:02:00,93.823,93.85,93.814,93.85,903199993.0
2006-08-08 21:03:00,93.847,93.847,93.812,93.812,411200001.0
2006-08-08 21:04:00,93.815,93.844,93.815,93.835,470199996.0
2006-08-08 21:05:00,93.818,93.859,93.818,93.85,292300000.0
2006-08-08 21:06:00,93.842,93.855,93.815,93.839,492899996.0
2006-08-08 21:07:00,93.838,93.863,93.835,93.858,633300002.0
2006-08-08 21:08:00,93.847,93.88,93.841,93.867,455500002.0
2006-08-08 21:09:00,93.867,93.885,93.854,93.86,255499996.0
2006-08-08 21:10:00,93.879,93.887,93.858,93.862,373699999.0
2006-08-08 21:11:00,93.873,93.876,93.85,93.851,442700000.0
2006-08-08 21:12:00,93.859,93.87,93.84,93.87,477199998.0
2006-08-08 21:13:00,93.869,93.889,93.845,93.865,1017200003.0
2006-08-08 21:14:00,93.858,93.885,93.858,93.879,1202099994.0
2006-08-08 21:15:00,93.881,93.883,93.844,93.853,940799996.0
2006-08-08 21:16:00,93.861,93.872,93.836,93.849,750999997.0
2006-08-08 21:17:00,93.861,93.877,93.831,93.865,1375799992.0
2006-08-08 21:18:00,93.863,93.863,93.832,93.834,827099993.0
2006-08-08 21:19:00,93.841,93.876,93.827,93.848,948399991.0
2006-08-08 21:20:00,93.857,93.889,93.85,93.865,1662999990.0
2006-08-08 21:21:00,93.872,93.889,93.851,93.86,1657800001.0
2006-08-08 21:22:00,93.869,93.907,93.855,93.907,1891500003.0
2006-08-08 21:23:00,93.912,93.94,93.894,93.94,838399999.0
2006-08-08 21:24:00,93.925,93.939,93.901,93.923,935100000.0
2006-08-08 21:25:00,93.917,93.939,93.903,93.91,1008900000.0
2006-08-08 21:26:00,93.914,93.949,93.914,93.933,526100001.0
2006-08-08 21:27:00,93.937,93.949,93.922,93.928,531499996.0
2006-08-08 21:28:00,93.949,93.964,93.947,93.961,304499999.0
2006-08-08 21:29:00,93.966,93.966,93.929,93.945,565899999.0
2006-08-08 21:30:00,93.966,93.966,93.926,93.94,390299999.0
2006-08-08 21:31:00,93.939,93.962,93.936,93.96,288700000.0
2006-08-08 21:32:00,93.949,93.96,93.925,93.949,1267499992.0
2006-08-08 21:33:00,93.928,93.944,93.924,93.924,230500001.0
2006-08-08 21:34:00,93.943,93.959,93.928,93.928,346699997.0
2006-08-08 21:35:00,93.953,93.967,93.942,93.964,360299996.0
2006-08-08 21:36:00,93.962,93.968,93.943,93.947,157900002.0
2006-08-08 21:37:00,93.945,93.945,93.909,93.92,351999997.0
2006-08-08 21:38:00,93.924,93.927,93.897,93.897,303199999.0
2006-08-08 21:39:00,93.907,93.912,93.874,93.892,254899997.0
2006-08-08 21:40:00,93.899,93.902,93.861,93.872,431200002.0
2006-08-08 21:41:00,93.887,93.895,93.87,93.87,349299998.0
2006-08-08 21:42:00,93.888,93.907,93.872,93.892,828199998.0
2006-08-08 21:43:00,93.895,93.92,93.884,93.907,669900004.0
2006-08-08 21:44:00,93.889,93.918,93.879,93.91,1513000006.0
2006-08-08 21:45:00,93.907,93.918,93.883,93.888,851299989.0
2006-08-08 21:46:00,93.894,93.919,93.89,93.91,410999997.0
2006-08-08 21:47:00,93.898,93.922,93.894,93.921,938100004.0
2006-08-08 21:48:00,93.933,93.938,93.92,93.92,369199997.0
2006-08-08 21:49:00,93.925,93.939,93.903,93.93,719999999.0
2006-08-08 21:50:00,93.938,93.943,93.916,93.928,297799998.0
2006-08-08 21:51:00,93.935,93.95,93.924,93.941,338699998.0
2006-08-08 21:52:00,93.939,93.951,93.914,93.925,619199998.0
2006-08-08 21:53:00,93.94,93.951,93.93,93.951,277399995.0
2006-08-08 21:54:00,93.948,93.96,93.94,93.955,242800005.0
2006-08-08 21:55:00,93.953,93.958,93.937,93.946,154200001.0
2006-08-08 21:56:00,93.963,93.97,93.951,93.97,722599999.0
2006-08-08 21:57:00,93.964,93.976,93.946,93.965,307399999.0
2006-08-08 21:58:00,93.963,93.977,93.963,93.976,163400001.0
2006-08-08 21:59:00,93.97,93.97,93.924,93.95,833899999.0
2006-08-08 22:00:00,93.956,93.975,93.933,93.945,710699997.0
2006-08-08 22:01:00,93.948,93.985,93.948,93.985,634799999.0
2006-08-08 22:02:00,93.99,94.016,93.977,93.978,1156399996.0
2006-08-08 22:03:00,93.967,93.995,93.967,93.987,247899999.0
2006-08-08 22:04:00,93.984,93.995,93.96,93.985,563399999.0
2006-08-08 22:05:00,93.97,93.994,93.961,93.994,267099996.0
2006-08-08 22:06:00,93.982,94.002,93.973,93.992,104999999.0
2006-08-08 22:07:00,94.001,94.001,93.973,93.99,165800001.0
2006-08-08 22:08:00,93.985,94.003,93.973,93.973,233600002.0
2006-08-08 22:09:00,93.975,93.995,93.956,93.975,382900000.0
2006-08-08 22:10:00,93.962,93.98,93.943,93.965,257399999.0
2006-08-08 22:11:00,93.962,93.992,93.959,93.98,381599996.0
2006-08-08 22:12:00,93.982,94.025,93.981,94.0,383900000.0
2006-08-08 22:13:00,93.999,94.004,93.973,93.983,435100000.0
2006-08-08 22:14:00,93.987,94.003,93.982,93.995,213099999.0
2006-08-08 22:15:00,93.981,94.012,93.981,94.003,517400003.0
2006-08-08 22:16:00,93.988,94.024,93.987,94.011,469299996.0
2006-08-08 22:17:00,93.986,94.01,93.986,94.009,168899997.0
2006-08-08 22:18:00,94.014,94.047,94.004,94.012,322499997.0
2006-08-08 22:19:00,94.029,94.033,93.994,93.994,219999998.0
2006-08-08 22:20:00,94.013,94.022,93.997,94.01,184900000.0
2006-08-08 22:21:00,94.016,94.029,93.997,94.0,196600002.0
2006-08-08 22:22:00,94.013,94.029,93.999,94.016,622800000.0
2006-08-08 22:23:00,94.017,94.02,93.999,94.02,388700000.0
2006-08-08 22:24:00,94.014,94.014,93.985,94.003,155799999.0
2006-08-08 22:25:00,93.99,94.01,93.99,94.01,293000004.0
2006-08-08 22:26:00,93.992,94.012,93.979,93.984,283299998.0
2006-08-08 22:27:00,94.009,94.009,93.98,93.982,572500005.0
2006-08-08 22:28:00,93.986,94.017,93.984,93.997,147599998.0
2006-08-08 22:29:00,94.003,94.009,93.962,93.962,315100004.0
2006-08-08 22:30:00,93.995,94.003,93.963,93.99,514599994.0
2006-08-08 22:31:00,94.009,94.023,93.989,93.999,397800001.0
2006-08-08 22:32:00,94.008,94.015,93.984,93.984,245300001.0
2006-08-08 22:33:00,93.987,94.004,93.983,94.0,510600002.0
2006-08-08 22:34:00,93.992,94.029,93.991,94.02,591299997.0
2006-08-08 22:35:00,94.014,94.027,93.999,94.022,196000000.0
2006-08-08 22:36:00,94.026,94.026,93.995,94.005,420299997.0
2006-08-08 22:37:00,94.012,94.03,94.002,94.012,196699998.0
2006-08-08 22:38:00,94.017,94.02,94.0,94.0,332100000.0
2006-08-08 22:39:00,94.012,94.026,93.996,94.006,285799999.0
2006-08-08 22:40:00,94.025,94.028,94.005,94.005,272399998.0
2006-08-08 22:41:00,94.025,94.025,94.01,94.01,371800000.0
2006-08-08 22:42:00,94.015,94.027,93.992,94.01,169299998.0
2006-08-08 22:43:00,94.012,94.015,93.983,93.987,661299997.0
2006-08-08 22:44:00,94.003,94.003,93.973,93.973,423100001.0
2006-08-08 22:45:00,94.0,94.01,93.976,93.991,390499997.0
2006-08-08 22:46:00,94.012,94.013,93.98,93.995,405200002.0
2006-08-08 22:47:00,94.015,94.02,93.994,94.0,331400001.0
2006-08-08 22:48:00,94.018,94.038,93.996,93.996,451399999.0
2006-08-08 22:49:00,94.02,94.042,94.001,94.017,527499993.0
2006-08-08 22:50:00,94.037,94.037,94.007,94.007,217600001.0
2006-08-08 22:51:00,94.028,94.031,93.997,94.02,680000006.0
2006-08-08 22:52:00,94.009,94.023,94.005,94.021,103399999.0
2006-08-08 22:53:00,94.016,94.039,93.971,94.02,396500005.0
2006-08-08 22:54:00,94.02,94.032,93.999,94.004,303499994.0
2006-08-08 22:55:00,94.016,94.026,94.0,94.003,411299995.0
2006-08-08 22:56:00,94.019,94.021,93.999,94.0,208800001.0
2006-08-08 22:57:00,94.022,94.022,93.981,93.993,197000001.0
2006-08-08 22:58:00,94.036,94.049,94.023,94.03,55900002.0
2006-08-08 22:59:00,94.026,94.049,93.968,94.017,375799999.0
2006-08-08 23:00:00,94.037,94.05,94.021,94.045,217800000.0
2006-08-08 23:01:00,94.008,94.028,93.987,94.003,213899998.0
2006-08-08 23:02:00,94.01,94.029,93.979,93.99,117299999.0
2006-08-08 23:03:00,93.977,94.037,93.972,94.032,157699998.0
2006-08-08 23:04:00,94.006,94.02,93.983,94.018,365800001.0
2006-08-08 23:05:00,94.027,94.033,93.984,93.984,210400002.0
2006-08-08 23:06:00,94.021,94.028,93.983,94.002,254099993.0
2006-08-08 23:07:00,93.975,94.036,93.972,94.036,302499997.0
2006-08-08 23:08:00,94.01,94.033,94.003,94.016,282299996.0
2006-08-08 23:09:00,94.021,94.047,94.017,94.017,277099998.0
2006-08-08 23:10:00,94.007,94.034,94.001,94.008,322299999.0
2006-08-08 23:11:00,94.018,94.057,94.009,94.018,227399998.0
2006-08-08 23:12:00,94.033,94.057,94.0,94.017,171800001.0
2006-08-08 23:13:00,94.015,94.02,93.983,93.993,296600002.0
2006-08-08 23:14:00,94.023,94.023,93.981,93.981,275100004.0
2006-08-08 23:15:00,93.987,94.034,93.987,94.031,238699999.0
2006-08-08 23:16:00,93.978,94.05,93.978,94.05,171199998.0
2006-08-08 23:17:00,94.035,94.044,94.011,94.023,260899999.0
2006-08-08 23:18:00,94.009,94.048,94.009,94.015,184199998.0
2006-08-08 23:19:00,93.984,94.002,93.962,93.968,192200002.0
2006-08-08 23:20:00,93.963,94.007,93.955,94.0,257100000.0
2006-08-08 23:21:00,93.981,93.987,93.955,93.961,173100000.0
2006-08-08 23:22:00,93.938,93.997,93.926,93.986,175999998.0
2006-08-08 23:23:00,93.984,94.013,93.97,93.985,198300004.0
2006-08-08 23:24:00,93.976,94.016,93.967,93.977,277699999.0
2006-08-08 23:25:00,93.994,94.012,93.971,93.985,453099997.0
2006-08-08 23:26:00,94.008,94.026,93.978,94.012,280399998.0
2006-08-08 23:27:00,93.982,94.014,93.97,93.993,213299997.0
2006-08-08 23:28:00,94.021,94.04,93.985,94.007,157300000.0
2006-08-08 23:29:00,94.027,94.027,93.976,93.976,352599997.0
2006-08-08 23:30:00,93.997,94.012,93.969,93.995,217200000.0
2006-08-08 23:31:00,94.009,94.013,93.983,93.995,250100001.0
2006-08-08 23:32:00,94.004,94.02,93.978,93.981,295900001.0
2006-08-08 23:33:00,93.973,94.019,93.973,94.003,183399998.0
2006-08-08 23:34:00,93.984,94.024,93.963,94.002,239100005.0
2006-08-08 23:35:00,94.001,94.003,93.968,93.979,348700000.0
2006-08-08 23:36:00,94.007,94.01,93.969,93.98,273400003.0
2006-08-08 23:37:00,93.984,94.002,93.966,93.969,409700002.0
2006-08-08 23:38:00,93.967,94.0,93.958,93.99,172999999.0
2006-08-08 23:39:00,94.016,94.035,93.955,93.959,165200000.0
2006-08-08 23:40:00,93.978,94.026,93.966,93.994,269299999.0
2006-08-08 23:41:00,94.02,94.024,93.983,93.996,277300001.0
2006-08-08 23:42:00,94.002,94.01,93.963,93.963,357999998.0
2006-08-08 23:43:00,93.992,93.999,93.962,93.968,231100000.0
2006-08-08 23:44:00,93.943,93.997,93.943,93.984,237700000.0
2006-08-08 23:45:00,93.948,93.99,93.942,93.959,268999999.0
2006-08-08 23:46:00,93.979,94.007,93.961,93.978,350100000.0
2006-08-08 23:47:00,93.969,94.014,93.969,94.006,287699998.0
2006-08-08 23:48:00,93.984,94.004,93.966,93.979,233400000.0
2006-08-08 23:49:00,93.96,94.013,93.958,93.98,254000000.0
2006-08-08 23:50:00,93.945,93.99,93.939,93.972,278099998.0
2006-08-08 23:51:00,93.975,93.99,93.933,93.933,196099999.0
2006-08-08 23:52:00,93.942,93.964,93.926,93.945,331400002.0
2006-08-08 23:53:00,93.966,93.995,93.952,93.964,169000000.0
2006-08-08 23:54:00,93.951,93.981,93.947,93.967,239399998.0
2006-08-08 23:55:00,93.953,93.981,93.928,93.962,280399999.0
2006-08-08 23:56:00,93.962,93.976,93.941,93.95,276299999.0
2006-08-08 23:57:00,93.965,93.993,93.961,93.974,174900000.0
2006-08-08 23:58:00,93.959,93.988,93.943,93.985,382299998.0
2006-08-08 23:59:00,93.96,93.992,93.951,93.971,280300003.0
2006-08-09 00:00:00,93.982,93.988,93.918,93.94,210300001.0
2006-08-09 00:01:00,93.921,93.981,93.921,93.957,255799999.0
2006-08-09 00:02:00,93.958,93.978,93.944,93.956,206000002.0
2006-08-09 00:03:00,93.955,93.977,93.935,93.962,150199998.0
2006-08-09 00:04:00,93.978,93.995,93.949,93.953,412099997.0
2006-08-09 00:05:00,93.982,93.991,93.947,93.972,334199999.0
2006-08-09 00:06:00,93.986,94.003,93.963,93.979,188599999.0
2006-08-09 00:07:00,93.988,94.017,93.973,93.992,188599995.0
2006-08-09 00:08:00,93.971,94.006,93.955,93.996,231899999.0
2006-08-09 00:09:00,93.963,94.023,93.963,93.975,311900001.0
2006-08-09 00:10:00,93.993,94.004,93.966,93.976,336699998.0
2006-08-09 00:11:00,93.992,94.005,93.95,93.952,328599999.0
2006-08-09 00:12:00,93.997,94.01,93.956,93.956,285399999.0
2006-08-09 00:13:00,93.992,94.0,93.961,93.961,212900001.0
2006-08-09 00:14:00,93.99,93.99,93.951,93.956,185399998.0
2006-08-09 00:15:00,93.958,93.996,93.953,93.967,241200002.0
2006-08-09 00:16:00,93.953,93.978,93.947,93.966,292399998.0
2006-08-09 00:17:00,93.961,93.98,93.911,93.927,108100001.0
2006-08-09 00:18:00,93.951,93.976,93.928,93.949,414099995.0
2006-08-09 00:19:00,93.925,93.964,93.919,93.949,352999994.0
2006-08-09 00:20:00,93.962,93.969,93.932,93.933,354700001.0
2006-08-09 00:21:00,93.958,93.998,93.958,93.982,185600001.0
2006-08-09 00:22:00,93.988,94.041,93.981,94.017,252799998.0
2006-08-09 00:23:00,94.008,94.046,93.991,94.016,348299997.0
2006-08-09 00:24:00,94.01,94.041,93.985,94.016,274200001.0
2006-08-09 00:25:00,94.055,94.055,93.995,94.0,293100000.0
2006-08-09 00:26:00,94.016,94.045,93.99,94.011,172600000.0
2006-08-09 00:27:00,94.017,94.052,94.012,94.025,170499997.0
2006-08-09 00:28:00,94.027,94.065,94.007,94.041,398200000.0
2006-08-09 00:29:00,94.043,94.094,94.025,94.079,245899997.0
2006-08-09 00:30:00,94.078,94.107,94.041,94.057,103500000.0
2006-08-09 00:31:00,94.032,94.069,94.005,94.014,301100003.0
2006-08-09 00:32:00,94.037,94.049,94.009,94.044,189899999.0
2006-08-09 00:33:00,94.038,94.061,94.021,94.056,225399999.0
2006-08-09 00:34:00,94.018,94.052,93.981,93.981,214999998.0
2006-08-09 00:35:00,94.01,94.019,93.958,93.958,208900001.0
2006-08-09 00:36:00,93.975,93.997,93.948,93.967,151799997.0
2006-08-09 00:37:00,93.96,94.009,93.939,93.977,398399999.0
2006-08-09 00:38:00,93.983,94.021,93.983,94.02,315799997.0
2006-08-09 00:39:00,94.006,94.034,93.986,94.028,215200001.0
2006-08-09 00:40:00,94.018,94.03,93.988,94.011,285699996.0
2006-08-09 00:41:00,94.05,94.064,94.016,94.019,132600003.0
2006-08-09 00:42:00,94.064,94.074,94.024,94.036,213799997.0
2006-08-09 00:43:00,94.056,94.091,94.043,94.082,164600004.0
2006-08-09 00:44:00,94.052,94.079,94.038,94.065,255099997.0
2006-08-09 00:45:00,94.071,94.083,94.035,94.042,249400000.0
2006-08-09 00:46:00,94.065,94.083,94.035,94.065,352899993.0
2006-08-09 00:47:00,94.069,94.088,94.028,94.076,261900002.0
2006-08-09 00:48:00,94.078,94.107,94.043,94.043,269899999.0
2006-08-09 00:49:00,94.028,94.08,93.93,93.939,243799997.0
2006-08-09 00:50:00,93.916,93.959,93.899,93.901,241599998.0
2006-08-09 00:51:00,93.95,93.992,93.939,93.98,199100002.0
2006-08-09 00:52:00,93.958,93.985,93.928,93.938,220500000.0
2006-08-09 00:53:00,93.929,93.959,93.903,93.916,256700000.0
2006-08-09 00:54:00,93.905,93.912,93.879,93.893,318999996.0
2006-08-09 00:55:00,93.875,93.929,93.872,93.907,187699998.0
2006-08-09 00:56:00,93.908,93.927,93.87,93.87,269599999.0
2006-08-09 00:57:00,93.865,93.897,93.841,93.875,234399999.0
2006-08-09 00:58:00,93.87,93.882,93.801,93.805,269400000.0
2006-08-09 00:59:00,93.796,93.829,93.782,93.799,185499998.0
2006-08-09 01:00:00,93.79,93.841,93.773,93.777,189899999.0
2006-08-09 01:01:00,93.819,93.836,93.795,93.818,149100001.0
2006-08-09 01:02:00,93.843,93.854,93.806,93.837,158700003.0
2006-08-09 01:03:00,93.819,93.852,93.801,93.835,407600000.0
2006-08-09 01:04:00,93.815,93.856,93.812,93.836,314200003.0
2006-08-09 01:05:00,93.792,93.844,93.786,93.804,244400000.0
2006-08-09 01:06:00,93.775,93.84,93.773,93.798,294699993.0
2006-08-09 01:07:00,93.824,93.83,93.786,93.805,269900002.0
2006-08-09 01:08:00,93.807,93.807,93.766,93.773,207699998.0
2006-08-09 01:09:00,93.762,93.828,93.762,93.814,177300000.0
2006-08-09 01:10:00,93.802,93.824,93.782,93.799,283599996.0
2006-08-09 01:11:00,93.811,93.815,93.777,93.788,242599997.0
2006-08-09 01:12:00,93.758,93.794,93.724,93.73,253699994.0
2006-08-09 01:13:00,93.713,93.755,93.713,93.735,242499999.0
2006-08-09 01:14:00,93.732,93.758,93.712,93.712,297199995.0
2006-08-09 01:15:00,93.733,93.773,93.712,93.77,360200003.0
2006-08-09 01:16:00,93.758,93.79,93.738,93.756,249799999.0
2006-08-09 01:17:00,93.755,93.814,93.755,93.805,252199996.0
2006-08-09 01:18:00,93.79,93.809,93.773,93.802,294000000.0
2006-08-09 01:19:00,93.764,93.803,93.763,93.785,359799999.0
2006-08-09 01:20:00,93.809,93.824,93.767,93.776,251100000.0
2006-08-09 01:21:00,93.785,93.803,93.762,93.762,185200000.0
2006-08-09 01:22:00,93.785,93.819,93.776,93.8,281000000.0
2006-08-09 01:23:00,93.773,93.818,93.768,93.799,217700001.0
2006-08-09 01:24:00,93.799,93.822,93.78,93.78,270299997.0
2006-08-09 01:25:00,93.801,93.833,93.792,93.819,151999998.0
2006-08-09 01:26:00,93.804,93.83,93.783,93.79,117200002.0
2006-08-09 01:27:00,93.778,93.815,93.774,93.791,311699999.0
2006-08-09 01:28:00,93.778,93.807,93.775,93.807,217999995.0
2006-08-09 01:29:00,93.795,93.835,93.774,93.797,230200001.0
2006-08-09 01:30:00,93.839,93.849,93.788,93.798,214799995.0
2006-08-09 01:31:00,93.794,93.836,93.792,93.814,295400000.0
2006-08-09 01:32:00,93.791,93.844,93.789,93.843,339300002.0
2006-08-09 01:33:00,93.82,93.851,93.804,93.819,165599998.0
2006-08-09 01:34:00,93.833,93.865,93.823,93.845,208900000.0
2006-08-09 01:35:00,93.822,93.85,93.813,93.83,206699996.0
2006-08-09 01:36:00,93.838,93.862,93.826,93.833,274700001.0
2006-08-09 01:37:00,93.855,93.869,93.829,93.843,151300001.0
2006-08-09 01:38:00,93.828,93.857,93.806,93.818,170699998.0
2006-08-09 01:39:00,93.841,93.841,93.802,93.812,159500003.0
2006-08-09 01:40:00,93.818,93.852,93.814,93.847,228799997.0
2006-08-09 01:41:00,93.833,93.876,93.833,93.855,215899999.0
2006-08-09 01:42:00,93.859,93.88,93.828,93.831,320500001.0
2006-08-09 01:43:00,93.845,93.884,93.835,93.851,221099996.0
2006-08-09 01:44:00,93.838,93.87,93.825,93.838,322199999.0
2006-08-09 01:45:00,93.833,93.874,93.827,93.844,265599995.0
2006-08-09 01:46:00,93.867,93.899,93.845,93.887,278799995.0
2006-08-09 01:47:00,93.871,93.895,93.863,93.891,330499999.0
2006-08-09 01:48:00,93.885,93.916,93.852,93.903,261499999.0
2006-08-09 01:49:00,93.88,93.909,93.873,93.888,361200000.0
2006-08-09 01:50:00,93.855,93.905,93.855,93.902,426000002.0
2006-08-09 01:51:00,93.884,93.907,93.867,93.883,286800004.0
2006-08-09 01:52:00,93.899,93.921,93.876,93.888,276699999.0
2006-08-09 01:53:00,93.863,93.898,93.855,93.876,191499999.0
2006-08-09 01:54:00,93.872,93.917,93.872,93.908,343000000.0
2006-08-09 01:55:00,93.896,93.917,93.875,93.892,235500000.0
2006-08-09 01:56:00,93.86,93.903,93.849,93.863,311999998.0
2006-08-09 01:57:00,93.841,93.871,93.827,93.84,291599999.0
2006-08-09 01:58:00,93.821,93.865,93.812,93.865,417400001.0
2006-08-09 01:59:00,93.843,93.859,93.826,93.859,248600003.0
2006-08-09 02:00:00,93.829,93.852,93.82,93.835,190600000.0
2006-08-09 02:01:00,93.837,93.877,93.824,93.867,250799997.0
2006-08-09 02:02:00,93.84,93.87,93.82,93.847,172400000.0
2006-08-09 02:03:00,93.845,93.863,93.819,93.819,363699997.0
2006-08-09 02:04:00,93.852,93.873,93.831,93.831,425600003.0
2006-08-09 02:05:00,93.817,93.866,93.815,93.826,287499994.0
2006-08-09 02:06:00,93.796,93.848,93.796,93.813,336399998.0
2006-08-09 02:07:00,93.797,93.847,93.797,93.84,233399998.0
2006-08-09 02:08:00,93.818,93.851,93.818,93.836,198799999.0
2006-08-09 02:09:00,93.84,93.843,93.796,93.796,218599997.0
2006-08-09 02:10:00,93.847,93.851,93.796,93.8,262999997.0
2006-08-09 02:11:00,93.805,93.852,93.791,93.802,237800000.0
2006-08-09 02:12:00,93.83,93.856,93.796,93.812,361899993.0
2006-08-09 02:13:00,93.803,93.828,93.796,93.805,173900003.0
2006-08-09 02:14:00,93.81,93.847,93.803,93.839,380500002.0
2006-08-09 02:15:00,93.805,93.843,93.803,93.829,297399996.0
2006-08-09 02:16:00,93.83,93.85,93.808,93.813,203500000.0
2006-08-09 02:17:00,93.815,93.863,93.812,93.837,468399998.0
2006-08-09 02:18:00,93.831,93.861,93.824,93.833,268300003.0
2006-08-09 02:19:00,93.829,93.853,93.812,93.839,175500002.0
2006-08-09 02:20:00,93.865,93.865,93.822,93.846,238300000.0
2006-08-09 02:21:00,93.843,93.87,93.821,93.837,315700003.0
2006-08-09 02:22:00,93.833,93.864,93.821,93.85,341999995.0
2006-08-09 02:23:00,93.846,93.862,93.82,93.845,469499997.0
2006-08-09 02:24:00,93.853,93.88,93.837,93.849,215200002.0
2006-08-09 02:25:00,93.852,93.861,93.823,93.823,166500001.0
2006-08-09 02:26:00,93.861,93.861,93.817,93.837,150999998.0
2006-08-09 02:27:00,93.845,93.854,93.802,93.814,359800003.0
2006-08-09 02:28:00,93.852,93.86,93.814,93.829,306499999.0
2006-08-09 02:29:00,93.817,93.851,93.812,93.834,253200000.0
2006-08-09 02:30:00,93.814,93.841,93.81,93.827,155300000.0
2006-08-09 02:31:00,93.825,93.837,93.8,93.803,195199997.0
2006-08-09 02:32:00,93.846,93.858,93.808,93.808,316399997.0
2006-08-09 02:33:00,93.791,93.85,93.791,93.838,206299999.0
2006-08-09 02:34:00,93.786,93.852,93.786,93.83,263299998.0
2006-08-09 02:35:00,93.842,93.842,93.806,93.825,327300000.0
2006-08-09 02:36:00,93.845,93.86,93.818,93.829,172400001.0
2006-08-09 02:37:00,93.825,93.863,93.824,93.851,216099998.0
2006-08-09 02:38:00,93.843,93.862,93.825,93.844,215700002.0
2006-08-09 02:39:00,93.829,93.853,93.807,93.817,230800000.0
2006-08-09 02:40:00,93.818,93.853,93.801,93.829,264799994.0
2006-08-09 02:41:00,93.815,93.875,93.814,93.852,329900001.0
2006-08-09 02:42:00,93.83,93.855,93.806,93.82,218500001.0
2006-08-09 02:43:00,93.785,93.844,93.783,93.809,420800000.0
2006-08-09 02:44:00,93.828,93.846,93.807,93.815,286099999.0
2006-08-09 02:45:00,93.832,93.863,93.813,93.821,129699999.0
2006-08-09 02:46:00,93.865,93.869,93.816,93.819,250399997.0
2006-08-09 02:47:00,93.833,93.875,93.81,93.837,266500000.0
2006-08-09 02:48:00,93.883,93.883,93.816,93.819,334799999.0
2006-08-09 02:49:00,93.838,93.858,93.812,93.844,374699996.0
2006-08-09 02:50:00,93.857,93.861,93.829,93.83,247400000.0
2006-08-09 02:51:00,93.825,93.857,93.816,93.846,268899999.0
2006-08-09 02:52:00,93.828,93.856,93.812,93.831,224000000.0
2006-08-09 02:53:00,93.813,93.833,93.793,93.819,305000004.0
2006-08-09 02:54:00,93.818,93.829,93.792,93.796,187100000.0
2006-08-09 02:55:00,93.802,93.843,93.796,93.807,263799999.0
2006-08-09 02:56:00,93.831,93.853,93.797,93.807,235600000.0
2006-08-09 02:57:00,93.8,93.836,93.794,93.8,185700001.0
2006-08-09 02:58:00,93.816,93.832,93.79,93.809,322300003.0
2006-08-09 02:59:00,93.816,93.842,93.801,93.813,197999997.0
2006-08-09 03:00:00,93.85,93.853,93.794,93.828,312500000.0
2006-08-09 03:01:00,93.805,93.83,93.779,93.801,163099998.0
2006-08-09 03:02:00,93.776,93.816,93.776,93.786,275300002.0
2006-08-09 03:03:00,93.791,93.823,93.784,93.794,191499998.0
2006-08-09 03:04:00,93.801,93.825,93.789,93.797,252300001.0
2006-08-09 03:05:00,93.828,93.847,93.803,93.804,258299997.0
2006-08-09 03:06:00,93.819,93.848,93.799,93.799,258799997.0
2006-08-09 03:07:00,93.823,93.851,93.808,93.818,328899997.0
2006-08-09 03:08:00,93.831,93.856,93.801,93.809,230199998.0
2006-08-09 03:09:00,93.825,93.845,93.809,93.828,313099997.0
2006-08-09 03:10:00,93.818,93.857,93.811,93.824,315999999.0
2006-08-09 03:11:00,93.807,93.832,93.792,93.826,456599999.0
2006-08-09 03:12:00,93.813,93.838,93.807,93.814,218400002.0
2006-08-09 03:13:00,93.813,93.845,93.804,93.817,338499999.0
2006-08-09 03:14:00,93.825,93.85,93.808,93.834,224900000.0
2006-08-09 03:15:00,93.836,93.836,93.792,93.814,144900000.0
2006-08-09 03:16:00,93.828,93.839,93.794,93.818,248200004.0
2006-08-09 03:17:00,93.831,93.838,93.804,93.804,263699998.0
2006-08-09 03:18:00,93.825,93.845,93.804,93.81,200499997.0
2006-08-09 03:19:00,93.805,93.835,93.797,93.804,236800000.0
2006-08-09 03:20:00,93.814,93.836,93.79,93.813,346099999.0
2006-08-09 03:21:00,93.801,93.838,93.798,93.829,323099996.0
2006-08-09 03:22:00,93.818,93.847,93.8,93.825,220599999.0
2006-08-09 03:23:00,93.843,93.844,93.806,93.808,230099999.0
2006-08-09 03:24:00,93.835,93.851,93.809,93.82,285699996.0
2006-08-09 03:25:00,93.822,93.854,93.814,93.846,293299997.0
2006-08-09 03:26:00,93.848,93.862,93.811,93.827,120400001.0
2006-08-09 03:27:00,93.839,93.872,93.833,93.854,263399999.0
2006-08-09 03:28:00,93.842,93.869,93.834,93.849,262400002.0
2006-08-09 03:29:00,93.85,93.88,93.836,93.861,391899999.0
2006-08-09 03:30:00,93.859,93.876,93.825,93.84,259300001.0
2006-08-09 03:31:00,93.858,93.883,93.826,93.84,283899999.0
2006-08-09 03:32:00,93.843,93.869,93.822,93.841,222500001.0
2006-08-09 03:33:00,93.859,93.869,93.836,93.84,234999997.0
2006-08-09 03:34:00,93.827,93.856,93.82,93.846,209000001.0
2006-08-09 03:35:00,93.827,93.86,93.825,93.842,200900000.0
2006-08-09 03:36:00,93.83,93.859,93.819,93.85,313799993.0
2006-08-09 03:37:00,93.836,93.863,93.82,93.834,145299997.0
2006-08-09 03:38:00,93.853,93.874,93.829,93.829,273499995.0
2006-08-09 03:39:00,93.857,93.885,93.835,93.885,274100000.0
2006-08-09 03:40:00,93.857,93.893,93.845,93.853,144999998.0
2006-08-09 03:41:00,93.847,93.881,93.832,93.861,153599998.0
2006-08-09 03:42:00,93.89,93.89,93.84,93.849,292499998.0
2006-08-09 03:43:00,93.848,93.877,93.828,93.865,324700000.0
2006-08-09 03:44:00,93.864,93.88,93.828,93.867,188100002.0
2006-08-09 03:45:00,93.831,93.877,93.827,93.875,225800003.0
2006-08-09 03:46:00,93.85,93.866,93.825,93.836,143599999.0
2006-08-09 03:47:00,93.837,93.86,93.826,93.826,192099998.0
2006-08-09 03:48:00,93.854,93.865,93.817,93.817,231100000.0
2006-08-09 03:49:00,93.863,93.887,93.843,93.855,258000000.0
2006-08-09 03:50:00,93.864,93.874,93.828,93.855,404699995.0
2006-08-09 03:51:00,93.881,93.892,93.832,93.847,221399996.0
2006-08-09 03:52:00,93.845,93.89,93.837,93.87,366099997.0
2006-08-09 03:53:00,93.88,93.89,93.831,93.836,235099998.0
2006-08-09 03:54:00,93.869,93.905,93.865,93.905,257000001.0
2006-08-09 03:55:00,93.877,93.919,93.877,93.887,391699996.0
2006-08-09 03:56:00,93.901,93.925,93.882,93.889,236900000.0
2006-08-09 03:57:00,93.883,93.916,93.874,93.885,269300000.0
2006-08-09 03:58:00,93.895,93.924,93.866,93.877,130299999.0
2006-08-09 03:59:00,93.87,93.898,93.851,93.87,335599998.0
2006-08-09 04:00:00,93.878,93.913,93.861,93.893,250799999.0
2006-08-09 04:01:00,93.868,93.913,93.861,93.913,344500000.0
2006-08-09 04:02:00,93.889,93.893,93.85,93.868,309399998.0
2006-08-09 04:03:00,93.89,93.907,93.869,93.881,256700002.0
2006-08-09 04:04:00,93.912,93.914,93.878,93.888,298799999.0
2006-08-09 04:05:00,93.862,93.918,93.856,93.889,283799995.0
2006-08-09 04:06:00,93.878,93.93,93.865,93.916,179599999.0
2006-08-09 04:07:00,93.903,93.926,93.883,93.91,242400002.0
2006-08-09 04:08:00,93.917,93.92,93.876,93.883,146700000.0
2006-08-09 04:09:00,93.907,93.921,93.876,93.876,246699997.0
2006-08-09 04:10:00,93.913,93.944,93.899,93.921,145199997.0
2006-08-09 04:11:00,93.88,93.922,93.879,93.897,210300002.0
2006-08-09 04:12:00,93.892,93.928,93.889,93.927,306099997.0
2006-08-09 04:13:00,93.894,93.925,93.888,93.91,197299998.0
2006-08-09 04:14:00,93.887,93.898,93.868,93.87,286299999.0
2006-08-09 04:15:00,93.902,93.91,93.872,93.88,190099997.0
2006-08-09 04:16:00,93.894,93.911,93.86,93.872,194100001.0
2006-08-09 04:17:00,93.891,93.901,93.87,93.889,256099999.0
2006-08-09 04:18:00,93.891,93.912,93.863,93.888,254699995.0
2006-08-09 04:19:00,93.897,93.898,93.86,93.862,221299998.0
2006-08-09 04:20:00,93.86,93.914,93.841,93.891,321700000.0
2006-08-09 04:21:00,93.89,93.918,93.88,93.903,272299997.0
2006-08-09 04:22:00,93.885,93.908,93.873,93.887,402200003.0
2006-08-09 04:23:00,93.877,93.925,93.877,93.89,241199999.0
2006-08-09 04:24:00,93.903,93.911,93.882,93.882,282100002.0
2006-08-09 04:25:00,93.88,93.924,93.876,93.917,267099998.0
2006-08-09 04:26:00,93.922,93.922,93.866,93.869,243900001.0
2006-08-09 04:27:00,93.904,93.915,93.869,93.878,327100004.0
2006-08-09 04:28:00,93.911,93.928,93.878,93.918,282099994.0
2006-08-09 04:29:00,93.908,93.928,93.88,93.9,190400001.0
2006-08-09 04:30:00,93.921,93.921,93.874,93.875,226800000.0
2006-08-09 04:31:00,93.896,93.909,93.873,93.902,254499999.0
2006-08-09 04:32:00,93.886,93.914,93.87,93.888,191200000.0
2006-08-09 04:33:00,93.895,93.92,93.852,93.852,274400004.0
2006-08-09 04:34:00,93.906,93.916,93.867,93.875,289700001.0
2006-08-09 04:35:00,93.865,93.92,93.865,93.92,204900000.0
2006-08-09 04:36:00,93.892,93.913,93.876,93.889,336699998.0
2006-08-09 04:37:00,93.903,93.922,93.864,93.875,188099997.0
2006-08-09 04:38:00,93.92,93.928,93.88,93.89,215700001.0
2006-08-09 04:39:00,93.923,93.923,93.861,93.88,274200001.0
2006-08-09 04:40:00,93.917,93.917,93.866,93.866,119100001.0
2006-08-09 04:41:00,93.92,93.929,93.884,93.893,143199999.0
2006-08-09 04:42:00,93.866,93.925,93.866,93.918,169099999.0
2006-08-09 04:43:00,93.885,93.923,93.869,93.895,327800002.0
2006-08-09 04:44:00,93.886,93.919,93.886,93.893,360500001.0
2006-08-09 04:45:00,93.901,93.919,93.876,93.887,299900001.0
2006-08-09 04:46:00,93.902,93.924,93.881,93.901,279399999.0
2006-08-09 04:47:00,93.888,93.93,93.881,93.889,207900001.0
2006-08-09 04:48:00,93.879,93.916,93.878,93.882,399999997.0
2006-08-09 04:49:00,93.882,93.914,93.875,93.903,185099998.0
2006-08-09 04:50:00,93.88,93.918,93.876,93.9,296000004.0
2006-08-09 04:51:00,93.888,93.922,93.884,93.908,227999997.0
2006-08-09 04:52:00,93.896,93.919,93.877,93.904,321200004.0
2006-08-09 04:53:00,93.896,93.918,93.878,93.909,320999996.0
2006-08-09 04:54:00,93.918,93.937,93.862,93.867,273499997.0
2006-08-09 04:55:00,93.883,93.918,93.869,93.887,245399996.0
2006-08-09 04:56:00,93.904,93.925,93.876,93.902,207900000.0
2006-08-09 04:57:00,93.916,93.934,93.878,93.913,309099999.0
2006-08-09 04:58:00,93.942,93.942,93.872,93.897,322500003.0
2006-08-09 04:59:00,93.903,93.925,93.885,93.89,302200002.0
2006-08-09 05:00:00,93.902,93.91,93.887,93.898,254999997.0
2006-08-09 05:01:00,93.899,93.922,93.859,93.885,264299999.0
2006-08-09 05:02:00,93.887,93.925,93.887,93.921,315499992.0
2006-08-09 05:03:00,93.902,93.923,93.886,93.887,177300004.0
2006-08-09 05:04:00,93.887,93.925,93.884,93.9,281299996.0
2006-08-09 05:05:00,93.89,93.917,93.87,93.894,269499997.0
2006-08-09 05:06:00,93.899,93.917,93.881,93.894,236400000.0
2006-08-09 05:07:00,93.898,93.921,93.878,93.889,274200000.0
2006-08-09 05:08:00,93.928,93.928,93.863,93.868,174499998.0
2006-08-09 05:09:00,93.89,93.915,93.862,93.886,295499998.0
2006-08-09 05:10:00,93.891,93.915,93.87,93.881,215199997.0
2006-08-09 05:11:00,93.869,93.929,93.857,93.929,339400000.0
2006-08-09 05:12:00,93.917,93.939,93.894,93.895,238400003.0
2006-08-09 05:13:00,93.895,93.922,93.884,93.893,277900005.0
2006-08-09 05:14:00,93.914,93.925,93.89,93.895,194400004.0
2006-08-09 05:15:00,93.896,93.935,93.886,93.901,290699999.0
2006-08-09 05:16:00,93.888,93.921,93.888,93.908,239399999.0
2006-08-09 05:17:00,93.903,93.928,93.891,93.914,212300001.0
2006-08-09 05:18:00,93.923,93.929,93.895,93.912,340800003.0
2006-08-09 05:19:00,93.908,93.93,93.88,93.9,281099996.0
2006-08-09 05:20:00,93.936,93.936,93.894,93.905,337599999.0
2006-08-09 05:21:00,93.917,93.917,93.879,93.879,181899998.0
2006-08-09 05:22:00,93.887,93.92,93.885,93.885,248799997.0
2006-08-09 05:23:00,93.909,93.935,93.894,93.923,287199996.0
2006-08-09 05:24:00,93.913,93.929,93.894,93.915,329599998.0
2006-08-09 05:25:00,93.914,93.938,93.9,93.905,247399998.0
2006-08-09 05:26:00,93.93,93.934,93.892,93.918,272999996.0
2006-08-09 05:27:00,93.941,93.942,93.904,93.904,175000000.0
2006-08-09 05:28:00,93.897,93.936,93.883,93.899,165299999.0
2006-08-09 05:29:00,93.922,93.942,93.91,93.928,168100000.0
2006-08-09 05:30:00,93.946,93.95,93.911,93.95,313399998.0
2006-08-09 05:31:00,93.918,93.946,93.91,93.913,239699999.0
2006-08-09 05:32:00,93.943,93.961,93.926,93.929,251500002.0
2006-08-09 05:33:00,93.925,93.946,93.919,93.919,193599998.0
2006-08-09 05:34:00,93.935,93.957,93.916,93.939,165300002.0
2006-08-09 05:35:00,93.942,93.952,93.914,93.95,277499999.0
2006-08-09 05:36:00,93.933,93.955,93.91,93.923,306299996.0
2006-08-09 05:37:00,93.937,93.952,93.912,93.937,337600003.0
2006-08-09 05:38:00,93.923,93.965,93.908,93.951,217900000.0
2006-08-09 05:39:00,93.954,93.969,93.931,93.931,295500000.0
2006-08-09 05:40:00,93.97,93.987,93.941,93.969,179299997.0
2006-08-09 05:41:00,93.966,93.998,93.949,93.968,202599997.0
2006-08-09 05:42:00,93.96,93.99,93.953,93.989,310300000.0
2006-08-09 05:43:00,93.988,93.993,93.946,93.978,273099999.0
2006-08-09 05:44:00,93.958,93.99,93.928,93.946,181099999.0
2006-08-09 05:45:00,93.957,93.986,93.95,93.964,317500001.0
2006-08-09 05:46:00,93.962,93.989,93.959,93.974,308499997.0
2006-08-09 05:47:00,93.937,93.992,93.927,93.968,285599996.0
2006-08-09 05:48:00,93.967,93.989,93.94,93.963,332400000.0
2006-08-09 05:49:00,93.957,93.984,93.941,93.946,381000003.0
2006-08-09 05:50:00,93.96,93.992,93.942,93.942,222200000.0
2006-08-09 05:51:00,93.986,94.003,93.946,93.991,223399999.0
2006-08-09 05:52:00,93.942,93.993,93.942,93.988,147800000.0
2006-08-09 05:53:00,93.945,93.976,93.934,93.96,265599996.0
2006-08-09 05:54:00,93.953,94.004,93.946,93.966,249399996.0
2006-08-09 05:55:00,93.982,94.0,93.953,93.96,222500003.0
2006-08-09 05:56:00,93.945,93.994,93.945,93.946,451099994.0
2006-08-09 05:57:00,93.979,93.989,93.944,93.956,227999998.0
2006-08-09 05:58:00,93.982,93.989,93.943,93.969,222299998.0
2006-08-09 05:59:00,93.951,93.996,93.935,93.972,272600000.0
2006-08-09 06:00:00,93.972,93.99,93.941,93.945,148000000.0
2006-08-09 06:01:00,93.957,93.969,93.921,93.95,211700005.0
2006-08-09 06:02:00,93.976,93.976,93.925,93.942,313000001.0
2006-08-09 06:03:00,93.937,93.987,93.935,93.964,273399999.0
2006-08-09 06:04:00,93.945,93.999,93.945,93.969,288500000.0
2006-08-09 06:05:00,93.96,94.003,93.951,93.959,287900000.0
2006-08-09 06:06:00,93.986,93.99,93.961,93.971,372099997.0
2006-08-09 06:07:00,93.954,94.003,93.954,94.003,196699997.0
2006-08-09 06:08:00,94.001,94.015,93.963,93.977,268299999.0
2006-08-09 06:09:00,93.965,93.997,93.961,93.997,101199999.0
2006-08-09 06:10:00,93.978,94.013,93.974,93.995,338999995.0
2006-08-09 06:11:00,93.998,94.009,93.958,93.981,297100002.0
2006-08-09 06:12:00,93.985,94.003,93.966,93.979,289300000.0
2006-08-09 06:13:00,94.01,94.015,93.968,93.968,222400003.0
2006-08-09 06:14:00,93.982,94.009,93.976,93.984,379699999.0
2006-08-09 06:15:00,93.965,94.001,93.965,93.994,97100000.0
2006-08-09 06:16:00,93.976,94.007,93.961,93.993,252000002.0
2006-08-09 06:17:00,93.95,94.004,93.95,93.994,142399999.0
2006-08-09 06:18:00,93.985,93.999,93.957,93.96,311299996.0
2006-08-09 06:19:00,93.975,94.0,93.967,93.988,352600002.0
2006-08-09 06:20:00,93.977,94.007,93.951,93.994,206700002.0
2006-08-09 06:21:00,93.978,94.008,93.965,93.975,315900001.0
2006-08-09 06:22:00,93.955,94.003,93.955,93.974,361099999.0
2006-08-09 06:23:00,93.977,93.992,93.958,93.971,201900000.0
2006-08-09 06:24:00,93.99,93.996,93.956,93.956,241400000.0
2006-08-09 06:25:00,93.985,94.002,93.953,93.966,271099996.0
2006-08-09 06:26:00,93.981,93.993,93.953,93.993,233499997.0
2006-08-09 06:27:00,93.96,93.996,93.956,93.963,254999999.0
2006-08-09 06:28:00,93.979,93.994,93.935,93.954,249900001.0
2006-08-09 06:29:00,93.972,93.98,93.937,93.96,266200004.0
2006-08-09 06:30:00,93.979,93.987,93.945,93.975,215900002.0
2006-08-09 06:31:00,93.943,93.984,93.939,93.954,352500001.0
2006-08-09 06:32:00,93.993,93.993,93.939,93.954,410500002.0
2006-08-09 06:33:00,93.936,93.982,93.936,93.97,215800002.0
2006-08-09 06:34:00,93.97,93.992,93.931,93.947,208299999.0
2006-08-09 06:35:00,93.953,93.975,93.913,93.924,269999999.0
2006-08-09 06:36:00,93.948,93.977,93.931,93.931,319100001.0
2006-08-09 06:37:00,93.95,93.968,93.925,93.946,177899997.0
2006-08-09 06:38:00,93.929,93.977,93.927,93.936,302700003.0
2006-08-09 06:39:00,93.943,93.967,93.921,93.945,231799999.0
2006-08-09 06:40:00,93.96,93.964,93.93,93.936,185799998.0
2006-08-09 06:41:00,93.938,93.966,93.93,93.964,174100000.0
2006-08-09 06:42:00,93.958,93.964,93.908,93.908,194999999.0
2006-08-09 06:43:00,93.94,93.974,93.934,93.948,125599999.0
2006-08-09 06:44:00,93.937,93.972,93.928,93.936,288600000.0
2006-08-09 06:45:00,93.926,93.948,93.91,93.929,174199997.0
2006-08-09 06:46:00,93.929,93.937,93.898,93.904,246900002.0
2006-08-09 06:47:00,93.921,93.937,93.901,93.901,433399999.0
2006-08-09 06:48:00,93.906,93.94,93.901,93.921,206399998.0
2006-08-09 06:49:00,93.918,93.935,93.898,93.902,362600002.0
2006-08-09 06:50:00,93.907,93.929,93.882,93.892,287300000.0
2006-08-09 06:51:00,93.914,93.925,93.89,93.912,192900003.0
2006-08-09 06:52:00,93.909,93.935,93.89,93.915,311099999.0
2006-08-09 06:53:00,93.909,93.937,93.882,93.914,311199999.0
2006-08-09 06:54:00,93.935,93.937,93.906,93.925,437000005.0
2006-08-09 06:55:00,93.909,93.952,93.902,93.941,234900001.0
2006-08-09 06:56:00,93.911,93.949,93.904,93.929,237899999.0
2006-08-09 06:57:00,93.945,93.945,93.902,93.917,243699998.0
2006-08-09 06:58:00,93.911,93.966,93.905,93.955,231599995.0
2006-08-09 06:59:00,93.92,93.959,93.917,93.948,170700000.0
2006-08-09 07:00:00,93.905,93.938,93.882,93.906,206499996.0
2006-08-09 07:01:00,93.91,93.925,93.878,93.888,261099998.0
2006-08-09 07:02:00,93.886,93.925,93.879,93.918,215800001.0
2006-08-09 07:03:00,93.929,93.938,93.873,93.873,174099999.0
2006-08-09 07:04:00,93.886,93.901,93.871,93.891,161600000.0
2006-08-09 07:05:00,93.877,93.883,93.837,93.84,205300001.0
2006-08-09 07:06:00,93.862,93.884,93.846,93.854,300799998.0
2006-08-09 07:07:00,93.903,93.903,93.849,93.851,154300001.0
2006-08-09 07:08:00,93.887,93.89,93.84,93.88,301199999.0
2006-08-09 07:09:00,93.87,93.888,93.846,93.85,324100000.0
2006-08-09 07:10:00,93.839,93.927,93.83,93.92,408299995.0
2006-08-09 07:11:00,93.899,93.935,93.89,93.916,152800001.0
2006-08-09 07:12:00,93.882,93.926,93.882,93.902,212599994.0
2006-08-09 07:13:00,93.898,93.919,93.878,93.898,250800001.0
2006-08-09 07:14:00,93.874,93.909,93.867,93.877,204999999.0
2006-08-09 07:15:00,93.889,93.905,93.854,93.878,343899999.0
2006-08-09 07:16:00,93.886,93.912,93.871,93.891,242599999.0
2006-08-09 07:17:00,93.903,93.916,93.879,93.885,322599996.0
2006-08-09 07:18:00,93.903,93.913,93.881,93.891,234200001.0
2006-08-09 07:19:00,93.929,93.937,93.887,93.889,325300004.0
2006-08-09 07:20:00,93.89,93.928,93.887,93.918,210999998.0
2006-08-09 07:21:00,93.918,93.923,93.881,93.908,262999994.0
2006-08-09 07:22:00,93.924,93.932,93.892,93.91,196800001.0
2006-08-09 07:23:00,93.913,93.942,93.893,93.918,302899998.0
2006-08-09 07:24:00,93.9,93.932,93.867,93.875,271200001.0
2006-08-09 07:25:00,93.895,93.904,93.871,93.878,276000002.0
2006-08-09 07:26:00,93.902,93.913,93.868,93.878,250000002.0
2006-08-09 07:27:00,93.878,93.925,93.863,93.888,287999997.0
2006-08-09 07:28:00,93.878,93.921,93.872,93.893,295199997.0
2006-08-09 07:29:00,93.908,93.931,93.882,93.911,121199999.0
2006-08-09 07:30:00,93.909,93.944,93.9,93.928,185900000.0
2006-08-09 07:31:00,93.903,93.926,93.881,93.899,239999997.0
2006-08-09 07:32:00,93.903,93.923,93.882,93.892,235399997.0
2006-08-09 07:33:00,93.891,93.908,93.853,93.889,277899999.0
2006-08-09 07:34:00,93.862,93.904,93.855,93.871,281399995.0
2006-08-09 07:35:00,93.885,93.933,93.86,93.892,266599998.0
2006-08-09 07:36:00,93.905,93.918,93.885,93.906,254100000.0
2006-08-09 07:37:00,93.89,93.906,93.87,93.892,149199998.0
2006-08-09 07:38:00,93.89,93.916,93.87,93.895,299000002.0
2006-08-09 07:39:00,93.891,93.917,93.869,93.885,372800004.0
2006-08-09 07:40:00,93.884,93.918,93.857,93.86,245000000.0
2006-08-09 07:41:00,93.858,93.905,93.849,93.905,162099998.0
2006-08-09 07:42:00,93.877,93.894,93.854,93.876,247199999.0
2006-08-09 07:43:00,93.88,93.904,93.868,93.885,378699995.0
2006-08-09 07:44:00,93.897,93.922,93.884,93.919,320099994.0
2006-08-09 07:45:00,93.892,93.922,93.877,93.9,282999998.0
2006-08-09 07:46:00,93.91,93.931,93.869,93.901,249299998.0
2006-08-09 07:47:00,93.877,93.913,93.876,93.903,271499995.0
2006-08-09 07:48:00,93.894,93.907,93.872,93.888,338199998.0
2006-08-09 07:49:00,93.873,93.919,93.871,93.911,170200000.0
2006-08-09 07:50:00,93.902,93.909,93.855,93.857,155800001.0
2006-08-09 07:51:00,93.89,93.895,93.859,93.887,160899999.0
2006-08-09 07:52:00,93.905,93.914,93.864,93.874,188899998.0
2006-08-09 07:53:00,93.882,93.91,93.859,93.885,188699996.0
2006-08-09 07:54:00,93.874,93.895,93.849,93.854,210499998.0
2006-08-09 07:55:00,93.856,93.897,93.845,93.857,281900004.0
2006-08-09 07:56:00,93.87,93.888,93.857,93.867,270500000.0
2006-08-09 07:57:00,93.879,93.89,93.857,93.87,167000002.0
2006-08-09 07:58:00,93.848,93.889,93.836,93.85,238800002.0
2006-08-09 07:59:00,93.861,93.882,93.843,93.85,204100001.0
2006-08-09 08:00:00,93.887,93.901,93.859,93.894,148700001.0
2006-08-09 08:01:00,93.87,93.92,93.87,93.905,187699999.0
2006-08-09 08:02:00,93.916,93.929,93.895,93.897,116100002.0
2006-08-09 08:03:00,93.893,93.918,93.853,93.87,294999992.0
2006-08-09 08:04:00,93.878,93.886,93.852,93.864,181300003.0
2006-08-09 08:05:00,93.844,93.888,93.843,93.88,170500002.0
2006-08-09 08:06:00,93.836,93.872,93.805,93.806,228099999.0
2006-08-09 08:07:00,93.784,93.825,93.783,93.822,311400004.0
2006-08-09 08:08:00,93.817,93.864,93.814,93.845,161600001.0
2006-08-09 08:09:00,93.82,93.853,93.806,93.826,236399999.0
2006-08-09 08:10:00,93.833,93.863,93.812,93.841,288399998.0
2006-08-09 08:11:00,93.835,93.872,93.822,93.827,190499996.0
2006-08-09 08:12:00,93.853,93.855,93.802,93.806,309399994.0
2006-08-09 08:13:00,93.842,93.848,93.808,93.809,224899998.0
2006-08-09 08:14:00,93.84,93.868,93.809,93.868,217500000.0
2006-08-09 08:15:00,93.872,93.886,93.838,93.854,387800002.0
2006-08-09 08:16:00,93.86,93.887,93.837,93.848,362499993.0
2006-08-09 08:17:00,93.871,93.88,93.836,93.863,324199995.0
2006-08-09 08:18:00,93.871,93.875,93.838,93.857,292700004.0
2006-08-09 08:19:00,93.867,93.899,93.834,93.892,128800001.0
2006-08-09 08:20:00,93.865,93.885,93.851,93.873,212900000.0
2006-08-09 08:21:00,93.868,93.901,93.856,93.862,315100003.0
2006-08-09 08:22:00,93.914,93.929,93.871,93.871,253399999.0
2006-08-09 08:23:00,93.892,93.935,93.892,93.91,298100000.0
2006-08-09 08:24:00,93.915,93.94,93.906,93.934,295000004.0
2006-08-09 08:25:00,93.953,93.962,93.916,93.926,310699997.0
2006-08-09 08:26:00,93.95,93.975,93.929,93.935,147500003.0
2006-08-09 08:27:00,93.943,93.966,93.927,93.939,394199994.0
2006-08-09 08:28:00,93.929,93.969,93.929,93.959,307100002.0
2006-08-09 08:29:00,93.944,93.971,93.923,93.943,227000002.0
2006-08-09 08:30:00,93.972,93.984,93.936,93.949,277000000.0
2006-08-09 08:31:00,93.985,93.985,93.933,93.957,128400001.0
2006-08-09 08:32:00,93.96,93.99,93.948,93.985,303599996.0
2006-08-09 08:33:00,93.976,94.006,93.97,93.992,262099997.0
2006-08-09 08:34:00,93.995,94.008,93.964,93.986,222400001.0
2006-08-09 08:35:00,93.981,94.008,93.971,93.976,230700000.0
2006-08-09 08:36:00,93.99,93.998,93.936,93.94,269899999.0
2006-08-09 08:37:00,93.962,93.974,93.936,93.944,309899999.0
2006-08-09 08:38:00,93.932,93.978,93.922,93.968,398399999.0
2006-08-09 08:39:00,93.943,93.985,93.943,93.973,249299997.0
2006-08-09 08:40:00,93.975,93.986,93.946,93.946,290500000.0
2006-08-09 08:41:00,93.93,93.963,93.913,93.94,273500004.0
2006-08-09 08:42:00,93.934,93.978,93.92,93.978,287800002.0
2006-08-09 08:43:00,93.957,93.977,93.941,93.97,229499996.0
2006-08-09 08:44:00,93.958,93.979,93.931,93.943,269799999.0
2006-08-09 08:45:00,93.943,93.953,93.921,93.931,154599999.0
2006-08-09 08:46:00,93.951,93.956,93.912,93.947,226199998.0
2006-08-09 08:47:00,93.903,93.956,93.903,93.943,205700003.0
2006-08-09 08:48:00,93.957,93.963,93.911,93.911,265700003.0
2006-08-09 08:49:00,93.9,93.95,93.9,93.937,304099999.0
2006-08-09 08:50:00,93.905,93.952,93.905,93.937,163999999.0
2006-08-09 08:51:00,93.928,93.951,93.894,93.894,230399998.0
2006-08-09 08:52:00,93.918,93.941,93.909,93.924,238999995.0
2006-08-09 08:53:00,93.928,93.95,93.895,93.929,293599999.0
2006-08-09 08:54:00,93.911,93.93,93.889,93.92,198400000.0
2006-08-09 08:55:00,93.925,93.954,93.903,93.922,248100002.0
2006-08-09 08:56:00,93.933,93.953,93.887,93.905,208699996.0
2006-08-09 08:57:00,93.936,93.95,93.909,93.926,291199993.0
2006-08-09 08:58:00,93.924,93.944,93.89,93.902,221399999.0
2006-08-09 08:59:00,93.908,93.944,93.888,93.919,193800001.0
2006-08-09 09:00:00,93.927,93.948,93.869,93.918,454599996.0
2006-08-09 09:01:00,93.924,93.951,93.896,93.916,244500000.0
2006-08-09 09:02:00,93.96,93.965,93.919,93.926,165099997.0
2006-08-09 09:03:00,93.914,93.941,93.894,93.93,196199998.0
2006-08-09 09:04:00,93.896,93.946,93.896,93.919,227299997.0
2006-08-09 09:05:00,93.903,93.94,93.891,93.906,257100004.0
2006-08-09 09:06:00,93.914,93.937,93.889,93.909,221299996.0
2006-08-09 09:07:00,93.895,93.95,93.89,93.911,271299997.0
2006-08-09 09:08:00,93.913,93.934,93.892,93.9,250400000.0
2006-08-09 09:09:00,93.913,93.945,93.903,93.941,199599999.0
2006-08-09 09:10:00,93.927,93.966,93.92,93.966,266699998.0
2006-08-09 09:11:00,93.927,93.976,93.927,93.934,165800002.0
2006-08-09 09:12:00,93.945,93.976,93.94,93.957,235800001.0
2006-08-09 09:13:00,93.928,93.96,93.909,93.917,262500001.0
2006-08-09 09:14:00,93.948,93.968,93.913,93.913,178100004.0
2006-08-09 09:15:00,93.916,93.96,93.916,93.956,229299997.0
2006-08-09 09:16:00,93.942,93.963,93.92,93.938,460100001.0
2006-08-09 09:17:00,93.963,93.998,93.934,93.979,205799998.0
2006-08-09 09:18:00,93.952,93.989,93.948,93.958,232699996.0
2006-08-09 09:19:00,93.995,94.01,93.962,93.981,197000001.0
2006-08-09 09:20:00,94.01,94.01,93.948,93.948,400500000.0
2006-08-09 09:21:00,93.952,93.976,93.94,93.962,235399998.0
2006-08-09 09:22:00,93.963,93.988,93.956,93.983,211199999.0
2006-08-09 09:23:00,94.0,94.003,93.946,93.953,151600000.0
2006-08-09 09:24:00,94.002,94.009,93.954,93.982,323999999.0
2006-08-09 09:25:00,93.988,94.01,93.931,94.004,350000006.0
2006-08-09 09:26:00,93.995,94.009,93.96,93.969,302599999.0
2006-08-09 09:27:00,94.004,94.019,93.968,94.01,253800002.0
2006-08-09 09:28:00,94.007,94.039,93.979,94.028,310600000.0
2006-08-09 09:29:00,94.074,94.12,94.05,94.109,281799995.0
2006-08-09 09:30:00,94.083,94.104,94.054,94.08,267099999.0
2006-08-09 09:31:00,94.078,94.083,94.039,94.046,211300000.0
2006-08-09 09:32:00,94.008,94.045,94.008,94.04,204000000.0
2006-08-09 09:33:00,94.024,94.048,93.999,94.031,314500001.0
2006-08-09 09:34:00,94.005,94.049,93.997,94.013,320499997.0
2006-08-09 09:35:00,94.022,94.058,94.012,94.029,154999998.0
2006-08-09 09:36:00,94.046,94.061,94.021,94.033,289700001.0
2006-08-09 09:37:00,94.049,94.071,94.027,94.034,187499998.0
2006-08-09 09:38:00,94.005,94.079,94.005,94.068,417199998.0
2006-08-09 09:39:00,94.064,94.093,94.013,94.014,189500001.0
2006-08-09 09:40:00,94.046,94.088,94.025,94.055,301200002.0
2006-08-09 09:41:00,94.087,94.101,94.054,94.079,281700001.0
2006-08-09 09:42:00,94.066,94.127,94.057,94.127,210499997.0
2006-08-09 09:43:00,94.116,94.136,94.084,94.128,161299998.0
2006-08-09 09:44:00,94.15,94.16,94.109,94.122,165199999.0
2006-08-09 09:45:00,94.12,94.175,94.114,94.155,250699995.0
2006-08-09 09:46:00,94.136,94.165,94.128,94.153,177300000.0
2006-08-09 09:47:00,94.141,94.141,94.089,94.133,221499999.0
2006-08-09 09:48:00,94.092,94.12,94.08,94.093,242600000.0
2006-08-09 09:49:00,94.084,94.132,94.076,94.132,179699998.0
2006-08-09 09:50:00,94.111,94.128,94.092,94.122,339400005.0
2006-08-09 09:51:00,94.125,94.139,94.082,94.082,218699999.0
2006-08-09 09:52:00,94.075,94.135,94.075,94.121,264299998.0
2006-08-09 09:53:00,94.108,94.125,94.084,94.084,253599998.0
2006-08-09 09:54:00,94.107,94.109,94.057,94.065,303700001.0
2006-08-09 09:55:00,94.046,94.108,94.046,94.095,242600001.0
2006-08-09 09:56:00,94.075,94.105,94.063,94.082,247700003.0
2006-08-09 09:57:00,94.068,94.103,94.061,94.1,359400002.0
2006-08-09 09:58:00,94.07,94.096,94.05,94.072,332900000.0
2006-08-09 09:59:00,94.068,94.109,94.057,94.072,189700002.0
2006-08-09 10:00:00,94.103,94.115,94.072,94.083,278899995.0
2006-08-09 10:01:00,94.115,94.133,94.081,94.112,231199998.0
2006-08-09 10:02:00,94.096,94.135,94.094,94.118,302100000.0
2006-08-09 10:03:00,94.145,94.16,94.101,94.101,271400002.0
2006-08-09 10:04:00,94.16,94.185,94.138,94.158,397000002.0
2006-08-09 10:05:00,94.149,94.213,94.149,94.212,379799999.0
2006-08-09 10:06:00,94.188,94.217,94.164,94.164,338700002.0
2006-08-09 10:07:00,94.188,94.199,94.151,94.172,293600002.0
2006-08-09 10:08:00,94.195,94.203,94.163,94.17,182600000.0
2006-08-09 10:09:00,94.197,94.198,94.14,94.15,230700000.0
2006-08-09 10:10:00,94.146,94.19,94.128,94.171,198700001.0
2006-08-09 10:11:00,94.173,94.205,94.17,94.203,159399999.0
2006-08-09 10:12:00,94.165,94.199,94.15,94.161,249600001.0
2006-08-09 10:13:00,94.158,94.184,94.142,94.15,284699994.0
2006-08-09 10:14:00,94.182,94.242,94.17,94.199,249399998.0
2006-08-09 10:15:00,94.217,94.237,94.177,94.197,266200001.0
2006-08-09 10:16:00,94.213,94.223,94.161,94.178,222500000.0
2006-08-09 10:17:00,94.176,94.19,94.149,94.163,246299999.0
2006-08-09 10:18:00,94.145,94.155,94.086,94.092,245400003.0
2006-08-09 10:19:00,94.081,94.125,94.068,94.077,198599997.0
2006-08-09 10:20:00,94.098,94.122,94.033,94.056,350099996.0
2006-08-09 10:21:00,94.052,94.095,94.052,94.082,385500000.0
2006-08-09 10:22:00,94.08,94.117,94.066,94.078,423499997.0
2006-08-09 10:23:00,94.072,94.128,94.072,94.109,69100000.0
2006-08-09 10:24:00,94.117,94.121,94.047,94.079,263799999.0
2006-08-09 10:25:00,94.079,94.105,94.072,94.076,198400000.0
2006-08-09 10:26:00,94.099,94.114,94.049,94.063,352700003.0
2006-08-09 10:27:00,94.082,94.109,94.054,94.065,251400001.0
2006-08-09 10:28:00,94.064,94.096,94.048,94.048,292100000.0
2006-08-09 10:29:00,94.069,94.098,94.058,94.072,138700002.0
2006-08-09 10:30:00,94.097,94.097,94.04,94.072,222399997.0
2006-08-09 10:31:00,94.069,94.099,94.029,94.064,311400000.0
2006-08-09 10:32:00,94.092,94.104,94.073,94.078,285699998.0
2006-08-09 10:33:00,94.112,94.129,94.076,94.095,189300001.0
2006-08-09 10:34:00,94.075,94.13,94.07,94.108,316700003.0
2006-08-09 10:35:00,94.101,94.106,94.071,94.081,172600002.0
2006-08-09 10:36:00,94.088,94.13,94.077,94.121,329099995.0
2006-08-09 10:37:00,94.117,94.134,94.078,94.084,290599999.0
2006-08-09 10:38:00,94.066,94.102,94.063,94.081,147099999.0
2006-08-09 10:39:00,94.087,94.111,94.06,94.061,180699999.0
2006-08-09 10:40:00,94.055,94.1,94.046,94.069,245399999.0
2006-08-09 10:41:00,94.057,94.115,94.053,94.089,282999999.0
2006-08-09 10:42:00,94.102,94.105,94.061,94.076,201200001.0
2006-08-09 10:43:00,94.076,94.097,94.032,94.077,203499997.0
2006-08-09 10:44:00,94.058,94.08,94.028,94.034,275100001.0
2006-08-09 10:45:00,94.033,94.05,94.016,94.045,302400001.0
2006-08-09 10:46:00,94.001,94.058,93.987,94.023,256900002.0
2006-08-09 10:47:00,94.032,94.052,94.021,94.048,232600002.0
2006-08-09 10:48:00,94.057,94.059,94.013,94.013,249600001.0
2006-08-09 10:49:00,94.05,94.053,94.015,94.029,223199999.0
2006-08-09 10:50:00,94.045,94.064,94.016,94.027,250599999.0
2006-08-09 10:51:00,94.052,94.059,94.019,94.053,414400000.0
2006-08-09 10:52:00,94.055,94.064,94.016,94.037,250900004.0
2006-08-09 10:53:00,94.02,94.056,94.0,94.018,284199996.0
2006-08-09 10:54:00,93.998,94.032,93.98,94.019,192799999.0
2006-08-09 10:55:00,93.992,94.04,93.984,94.026,198900003.0
2006-08-09 10:56:00,94.035,94.045,93.992,94.006,279899998.0
2006-08-09 10:57:00,93.999,94.03,93.996,94.022,254699996.0
2006-08-09 10:58:00,93.989,94.025,93.974,94.007,341099999.0
2006-08-09 10:59:00,94.012,94.017,93.974,93.977,260699998.0
2006-08-09 11:00:00,93.985,93.993,93.948,93.973,246500002.0
2006-08-09 11:01:00,93.965,93.98,93.933,93.95,159199998.0
2006-08-09 11:02:00,93.945,93.979,93.93,93.951,228099998.0
2006-08-09 11:03:00,93.94,93.977,93.911,93.945,288200005.0
2006-08-09 11:04:00,93.956,93.97,93.926,93.947,183300000.0
2006-08-09 11:05:00,93.941,93.973,93.93,93.93,339300000.0
2006-08-09 11:06:00,93.948,93.962,93.925,93.931,233899999.0
2006-08-09 11:07:00,93.939,93.978,93.923,93.978,274999996.0
2006-08-09 11:08:00,93.961,93.991,93.946,93.976,238699999.0
2006-08-09 11:09:00,93.984,93.993,93.952,93.957,264599999.0
2006-08-09 11:10:00,93.964,94.0,93.963,93.983,250999995.0
2006-08-09 11:11:00,93.951,94.008,93.951,94.008,316199996.0
2006-08-09 11:12:00,93.981,94.015,93.966,93.981,262499999.0
2006-08-09 11:13:00,94.009,94.019,93.973,93.987,304600001.0
2006-08-09 11:14:00,94.002,94.011,93.976,93.978,259200003.0
2006-08-09 11:15:00,93.988,94.02,93.974,93.986,357200005.0
2006-08-09 11:16:00,93.99,93.996,93.958,93.974,211500002.0
2006-08-09 11:17:00,93.995,93.999,93.954,93.963,216699999.0
2006-08-09 11:18:00,93.997,93.998,93.954,93.961,336300000.0
2006-08-09 11:19:00,93.975,93.987,93.952,93.987,262800005.0
2006-08-09 11:20:00,93.982,93.986,93.943,93.953,407999996.0
2006-08-09 11:21:00,93.976,94.006,93.943,93.981,223100001.0
2006-08-09 11:22:00,94.003,94.033,93.985,94.015,170199998.0
2006-08-09 11:23:00,94.0,94.034,93.986,94.029,347500001.0
2006-08-09 11:24:00,94.022,94.03,93.99,94.004,217400002.0
2006-08-09 11:25:00,94.018,94.035,93.988,94.013,144799998.0
2006-08-09 11:26:00,94.017,94.029,93.982,94.018,394799993.0
2006-08-09 11:27:00,94.029,94.04,93.996,93.999,178499998.0
2006-08-09 11:28:00,94.008,94.051,93.983,94.022,330599997.0
2006-08-09 11:29:00,94.016,94.062,94.012,94.038,193200002.0
2006-08-09 11:30:00,94.082,94.087,94.047,94.064,175300000.0
2006-08-09 11:31:00,94.087,94.098,94.039,94.085,240600001.0
2006-08-09 11:32:00,94.074,94.116,94.074,94.107,420100001.0
2006-08-09 11:33:00,94.074,94.106,94.057,94.057,256999999.0
2006-08-09 11:34:00,94.087,94.111,94.058,94.076,335299998.0
2006-08-09 11:35:00,94.089,94.104,94.064,94.075,229899999.0
2006-08-09 11:36:00,94.087,94.087,94.03,94.03,197799999.0
2006-08-09 11:37:00,94.04,94.057,94.019,94.02,137399999.0
2006-08-09 11:38:00,94.016,94.051,94.001,94.013,207299998.0
2006-08-09 11:39:00,94.041,94.074,94.022,94.052,330000002.0
2006-08-09 11:40:00,94.062,94.077,94.014,94.043,205399995.0
2006-08-09 11:41:00,94.055,94.072,94.014,94.037,270899998.0
2006-08-09 11:42:00,94.045,94.076,94.031,94.047,283700002.0
2006-08-09 11:43:00,94.064,94.099,94.021,94.025,212500001.0
2006-08-09 11:44:00,94.041,94.067,94.011,94.013,237900003.0
2006-08-09 11:45:00,94.015,94.049,94.008,94.021,450899997.0
2006-08-09 11:46:00,94.025,94.025,93.986,93.998,167300002.0
2006-08-09 11:47:00,94.014,94.033,93.993,94.015,272499999.0
2006-08-09 11:48:00,94.003,94.048,93.985,94.003,258999998.0
2006-08-09 11:49:00,94.021,94.067,94.011,94.038,266199998.0
2006-08-09 11:50:00,94.049,94.072,94.029,94.061,220099998.0
2006-08-09 11:51:00,94.035,94.066,94.028,94.058,222599999.0
2006-08-09 11:52:00,94.058,94.078,94.026,94.03,363100006.0
2006-08-09 11:53:00,94.054,94.063,94.027,94.037,357300003.0
2006-08-09 11:54:00,94.043,94.053,94.021,94.022,159000000.0
2006-08-09 11:55:00,94.052,94.058,94.029,94.036,250500000.0
2006-08-09 11:56:00,94.043,94.065,94.024,94.054,275099995.0
2006-08-09 11:57:00,94.065,94.075,94.027,94.035,156600000.0
2006-08-09 11:58:00,94.055,94.063,94.005,94.015,198100002.0
2006-08-09 11:59:00,94.045,94.055,94.012,94.02,316700004.0
2006-08-09 12:00:00,94.019,94.07,94.001,94.056,264099997.0
2006-08-09 12:01:00,94.052,94.064,94.008,94.008,245499997.0
2006-08-09 12:02:00,94.013,94.046,93.987,94.046,252699998.0
2006-08-09 12:03:00,94.006,94.026,93.986,93.993,236600003.0
2006-08-09 12:04:00,94.007,94.027,93.996,94.015,294900002.0
2006-08-09 12:05:00,94.019,94.048,93.996,94.017,168900000.0
2006-08-09 12:06:00,94.026,94.061,93.999,94.036,192099998.0
2006-08-09 12:07:00,94.031,94.056,94.011,94.011,266299999.0
2006-08-09 12:08:00,93.986,94.03,93.986,94.002,184699998.0
2006-08-09 12:09:00,93.995,94.03,93.985,93.997,122799998.0
2006-08-09 12:10:00,94.0,94.028,93.982,94.0,164600000.0
2006-08-09 12:11:00,93.998,94.03,93.975,94.024,337999995.0
2006-08-09 12:12:00,94.016,94.044,93.994,94.008,373699999.0
2006-08-09 12:13:00,94.028,94.029,93.994,93.994,254099998.0
2006-08-09 12:14:00,93.985,94.03,93.985,94.014,389300002.0
2006-08-09 12:15:00,94.011,94.025,93.972,93.982,164799998.0
2006-08-09 12:16:00,93.995,94.035,93.995,94.017,262499998.0
2006-08-09 12:17:00,94.011,94.043,93.993,94.007,197000000.0
2006-08-09 12:18:00,94.01,94.039,93.986,94.011,246600001.0
2006-08-09 12:19:00,94.025,94.064,94.014,94.017,324699995.0
2006-08-09 12:20:00,94.025,94.06,94.006,94.042,259899997.0
2006-08-09 12:21:00,94.038,94.049,94.005,94.025,242800003.0
2006-08-09 12:22:00,94.027,94.055,94.011,94.012,345699996.0
2006-08-09 12:23:00,94.049,94.049,94.002,94.016,158500000.0
2006-08-09 12:24:00,94.002,94.048,94.001,94.023,131499998.0
2006-08-09 12:25:00,94.008,94.041,93.987,94.041,180099998.0
2006-08-09 12:26:00,94.02,94.055,94.009,94.05,160700001.0
2006-08-09 12:27:00,94.03,94.056,94.019,94.039,258499999.0
2006-08-09 12:28:00,94.039,94.07,94.027,94.07,229499998.0
2006-08-09 12:29:00,94.045,94.07,94.027,94.07,237700002.0
2006-08-09 12:30:00,94.009,94.055,94.009,94.04,221399995.0
2006-08-09 12:31:00,94.051,94.067,94.025,94.033,221000000.0
2006-08-09 12:32:00,94.067,94.067,94.009,94.017,259600000.0
2006-08-09 12:33:00,94.042,94.07,94.029,94.055,183899999.0
2006-08-09 12:34:00,94.086,94.098,94.044,94.055,230200000.0
2006-08-09 12:35:00,94.041,94.057,94.012,94.037,215400000.0
2006-08-09 12:36:00,94.003,94.04,93.988,93.997,328000005.0
2006-08-09 12:37:00,93.989,94.034,93.988,94.0,355699997.0
2006-08-09 12:38:00,94.018,94.039,94.001,94.03,341500004.0
2006-08-09 12:39:00,94.007,94.036,93.983,94.017,214600004.0
2006-08-09 12:40:00,93.993,94.044,93.984,94.016,290999999.0
2006-08-09 12:41:00,94.037,94.052,94.01,94.044,240200000.0
2006-08-09 12:42:00,94.022,94.06,94.005,94.041,264500003.0
2006-08-09 12:43:00,94.037,94.053,94.015,94.032,226299997.0
2006-08-09 12:44:00,94.017,94.044,93.981,93.992,243099997.0
2006-08-09 12:45:00,93.965,94.014,93.96,94.014,278299999.0
2006-08-09 12:46:00,93.992,94.086,93.992,94.062,353900002.0
2006-08-09 12:47:00,94.046,94.092,94.036,94.068,239799999.0
2006-08-09 12:48:00,94.062,94.082,94.045,94.055,291800005.0
2006-08-09 12:49:00,94.068,94.08,94.039,94.039,220199995.0
2006-08-09 12:50:00,94.072,94.076,94.039,94.072,345900003.0
2006-08-09 12:51:00,94.056,94.086,94.035,94.057,213299997.0
2006-08-09 12:52:00,94.04,94.108,94.033,94.108,217799997.0
2006-08-09 12:53:00,94.084,94.115,94.038,94.077,288699999.0
2006-08-09 12:54:00,94.074,94.085,94.045,94.045,153600003.0
2006-08-09 12:55:00,94.035,94.1,94.026,94.066,145599999.0
2006-08-09 12:56:00,94.046,94.109,94.041,94.078,267799995.0
2006-08-09 12:57:00,94.073,94.099,94.047,94.047,295399998.0
2006-08-09 12:58:00,94.036,94.081,94.018,94.028,265299999.0
2006-08-09 12:59:00,94.045,94.063,94.007,94.034,275499998.0
2006-08-09 13:00:00,94.038,94.055,94.004,94.004,218400000.0
2006-08-09 13:01:00,94.002,94.028,93.981,93.992,231100003.0
2006-08-09 13:02:00,94.003,94.033,93.99,94.026,311000001.0
2006-08-09 13:03:00,94.048,94.048,93.97,93.97,200699999.0
2006-08-09 13:04:00,93.971,93.992,93.945,93.96,213199998.0
2006-08-09 13:05:00,93.973,94.006,93.97,93.98,288199997.0
2006-08-09 13:06:00,94.002,94.035,93.98,93.999,247899997.0
2006-08-09 13:07:00,94.005,94.032,93.982,93.993,310000004.0
2006-08-09 13:08:00,94.013,94.041,93.995,94.006,239899998.0
2006-08-09 13:09:00,94.005,94.037,93.994,94.005,333700000.0
2006-08-09 13:10:00,93.982,94.046,93.982,94.006,375199999.0
2006-08-09 13:11:00,93.979,94.034,93.978,94.007,221699997.0
2006-08-09 13:12:00,93.983,94.038,93.973,94.007,241399999.0
2006-08-09 13:13:00,94.027,94.038,93.99,93.99,290899999.0
2006-08-09 13:14:00,93.999,94.025,93.965,94.0,353599999.0
2006-08-09 13:15:00,93.994,94.02,93.961,93.976,292300000.0
2006-08-09 13:16:00,93.969,94.015,93.969,94.01,197300001.0
2006-08-09 13:17:00,94.016,94.022,93.977,93.977,294099999.0
2006-08-09 13:18:00,93.998,94.061,93.982,94.019,341299995.0
2006-08-09 13:19:00,94.029,94.048,94.005,94.028,262100002.0
2006-08-09 13:20:00,93.991,94.045,93.991,94.03,230100000.0
2006-08-09 13:21:00,94.044,94.063,94.005,94.01,184499998.0
2006-08-09 13:22:00,94.052,94.063,94.014,94.021,260900003.0
2006-08-09 13:23:00,94.027,94.039,94.007,94.02,211499997.0
2006-08-09 13:24:00,93.986,94.023,93.985,93.987,289099999.0
2006-08-09 13:25:00,93.981,94.013,93.967,93.981,292700002.0
2006-08-09 13:26:00,94.025,94.025,93.966,93.966,227900001.0
2006-08-09 13:27:00,93.953,94.006,93.95,93.992,188199999.0
2006-08-09 13:28:00,93.971,94.009,93.961,93.98,250700001.0
2006-08-09 13:29:00,93.968,94.003,93.951,93.997,228700001.0
2006-08-09 13:30:00,93.994,94.022,93.972,94.02,229100001.0
2006-08-09 13:31:00,93.997,94.03,93.991,94.025,322599999.0
2006-08-09 13:32:00,94.004,94.032,93.978,93.987,189100001.0
2006-08-09 13:33:00,94.009,94.014,93.981,93.99,202200000.0
2006-08-09 13:34:00,94.011,94.013,93.973,93.973,283400003.0
2006-08-09 13:35:00,93.97,94.01,93.962,93.992,249200004.0
2006-08-09 13:36:00,94.0,94.0,93.954,93.967,256299999.0
2006-08-09 13:37:00,93.987,93.995,93.959,93.98,303199999.0
2006-08-09 13:38:00,93.984,94.007,93.969,93.994,238899997.0
2006-08-09 13:39:00,93.996,93.999,93.956,93.969,222800000.0
2006-08-09 13:40:00,93.966,94.004,93.959,93.976,186700000.0
2006-08-09 13:41:00,93.996,93.997,93.957,93.971,272900000.0
2006-08-09 13:42:00,93.958,93.996,93.946,93.974,226199999.0
2006-08-09 13:43:00,93.977,93.995,93.95,93.98,243300002.0
2006-08-09 13:44:00,93.981,94.004,93.95,93.955,334400006.0
2006-08-09 13:45:00,93.975,94.009,93.958,93.973,322800003.0
2006-08-09 13:46:00,93.995,93.995,93.952,93.959,249999997.0
2006-08-09 13:47:00,93.924,93.967,93.916,93.953,317099999.0
2006-08-09 13:48:00,93.955,93.981,93.934,93.956,212799999.0
2006-08-09 13:49:00,93.936,93.995,93.936,93.988,252199997.0
2006-08-09 13:50:00,93.974,94.0,93.954,93.961,387299997.0
2006-08-09 13:51:00,93.957,93.988,93.938,93.979,170000000.0
2006-08-09 13:52:00,93.979,93.995,93.954,93.961,336900000.0
2006-08-09 13:53:00,93.96,93.983,93.947,93.965,319000001.0
2006-08-09 13:54:00,93.965,93.998,93.95,93.97,196100001.0
2006-08-09 13:55:00,93.963,94.001,93.961,93.972,311799997.0
2006-08-09 13:56:00,93.978,94.009,93.955,93.995,246600001.0
2006-08-09 13:57:00,93.984,94.009,93.971,93.99,190000000.0
2006-08-09 13:58:00,94.019,94.019,93.956,93.956,210099998.0
2006-08-09 13:59:00,93.953,93.991,93.933,93.972,260000005.0
2006-08-09 14:00:00,93.969,94.004,93.949,93.975,244199999.0
2006-08-09 14:01:00,93.974,93.995,93.963,93.978,218899994.0
2006-08-09 14:02:00,93.961,94.003,93.947,93.985,282700002.0
2006-08-09 14:03:00,93.968,93.999,93.948,93.997,283600000.0
2006-08-09 14:04:00,93.951,93.997,93.94,93.963,231899998.0
2006-08-09 14:05:00,93.974,93.996,93.954,93.971,338099998.0
2006-08-09 14:06:00,93.929,94.0,93.929,93.983,172700001.0
2006-08-09 14:07:00,93.94,93.992,93.94,93.959,203199998.0
2006-08-09 14:08:00,93.972,93.997,93.941,93.949,125999999.0
2006-08-09 14:09:00,93.985,93.994,93.951,93.976,285700005.0
2006-08-09 14:10:00,94.005,94.014,93.948,93.971,289999995.0
2006-08-09 14:11:00,93.999,94.02,93.981,93.991,233100004.0
2006-08-09 14:12:00,93.996,94.034,93.978,94.028,120199998.0
2006-08-09 14:13:00,93.983,94.022,93.973,93.989,271699999.0
2006-08-09 14:14:00,93.992,94.025,93.977,93.988,217699998.0
2006-08-09 14:15:00,93.989,94.03,93.976,94.014,323299999.0
2006-08-09 14:16:00,94.018,94.035,93.992,94.022,273100000.0
2006-08-09 14:17:00,94.0,94.044,94.0,94.018,101200000.0
2006-08-09 14:18:00,94.017,94.019,93.966,93.973,267200000.0
2006-08-09 14:19:00,93.998,94.02,93.982,93.998,214000001.0
2006-08-09 14:20:00,94.013,94.036,93.987,94.013,208799998.0
2006-08-09 14:21:00,94.029,94.055,94.005,94.033,238800001.0
2006-08-09 14:22:00,94.003,94.049,93.995,94.036,335200002.0
2006-08-09 14:23:00,94.022,94.049,93.998,94.015,277500000.0
2006-08-09 14:24:00,94.023,94.035,93.985,93.999,195599999.0
2006-08-09 14:25:00,94.01,94.035,93.987,93.989,372500004.0
2006-08-09 14:26:00,94.013,94.04,93.996,94.018,247500004.0
2006-08-09 14:27:00,94.012,94.04,93.986,93.998,204500000.0
2006-08-09 14:28:00,93.995,94.013,93.968,93.969,256099997.0
2006-08-09 14:29:00,94.004,94.021,93.975,94.002,310400003.0
2006-08-09 14:30:00,93.997,94.035,93.97,93.97,202599999.0
2006-08-09 14:31:00,94.0,94.03,93.956,94.022,286299999.0
2006-08-09 14:32:00,94.005,94.041,93.996,94.002,203900000.0
2006-08-09 14:33:00,93.986,94.013,93.981,94.005,267300000.0
2006-08-09 14:34:00,94.033,94.05,94.009,94.012,133299999.0
2006-08-09 14:35:00,94.057,94.059,94.017,94.025,232499998.0
2006-08-09 14:36:00,93.99,94.042,93.99,94.029,288600002.0
2006-08-09 14:37:00,94.012,94.057,94.006,94.057,104100000.0
2006-08-09 14:38:00,94.036,94.063,94.019,94.055,386000001.0
2006-08-09 14:39:00,94.053,94.063,94.012,94.012,259300006.0
2006-08-09 14:40:00,94.037,94.05,94.012,94.031,193399995.0
2006-08-09 14:41:00,94.046,94.068,94.016,94.029,355800000.0
2006-08-09 14:42:00,94.041,94.063,94.011,94.027,264100000.0
2006-08-09 14:43:00,94.052,94.071,94.033,94.06,262499997.0
2006-08-09 14:44:00,94.031,94.067,94.017,94.051,218199998.0
2006-08-09 14:45:00,94.05,94.076,94.029,94.061,283999997.0
2006-08-09 14:46:00,94.044,94.073,94.022,94.052,272000006.0
2006-08-09 14:47:00,94.056,94.077,94.019,94.052,345099997.0
2006-08-09 14:48:00,94.038,94.072,94.028,94.05,191800001.0
2006-08-09 14:49:00,94.072,94.089,94.031,94.031,280499997.0
2006-08-09 14:50:00,94.05,94.072,94.022,94.037,319299997.0
2006-08-09 14:51:00,94.047,94.056,94.015,94.039,182299995.0
2006-08-09 14:52:00,93.998,94.061,93.998,94.021,226299997.0
2006-08-09 14:53:00,94.027,94.05,94.014,94.016,315800001.0
2006-08-09 14:54:00,94.026,94.063,94.008,94.014,333699996.0
2006-08-09 14:55:00,94.032,94.048,93.998,94.009,286299999.0
2006-08-09 14:56:00,94.003,94.059,94.003,94.038,342899999.0
2006-08-09 14:57:00,94.053,94.058,94.018,94.034,225800000.0
2006-08-09 14:58:00,94.057,94.058,94.004,94.032,289499998.0
2006-08-09 14:59:00,94.0,94.057,93.976,94.053,214299998.0
2006-08-09 15:00:00,94.001,94.027,93.991,93.995,255099994.0
2006-08-09 15:01:00,94.006,94.039,93.995,94.025,261099996.0
2006-08-09 15:02:00,94.022,94.04,93.991,94.008,277299997.0
2006-08-09 15:03:00,93.983,94.031,93.975,94.004,181800001.0
2006-08-09 15:04:00,93.965,94.001,93.956,93.985,156099999.0
2006-08-09 15:05:00,93.931,94.005,93.924,94.005,264699999.0
2006-08-09 15:06:00,93.993,94.016,93.979,93.997,208600001.0
2006-08-09 15:07:00,93.976,94.017,93.974,93.993,212499997.0
2006-08-09 15:08:00,94.015,94.036,93.996,94.015,225700002.0
2006-08-09 15:09:00,93.979,94.037,93.971,94.024,222600001.0
2006-08-09 15:10:00,93.989,94.031,93.974,94.005,273200001.0
2006-08-09 15:11:00,94.016,94.047,93.998,94.046,343399998.0
2006-08-09 15:12:00,94.037,94.056,94.01,94.038,198599999.0
2006-08-09 15:13:00,94.033,94.062,94.008,94.046,181300001.0
2006-08-09 15:14:00,94.051,94.066,94.027,94.042,180400001.0
2006-08-09 15:15:00,94.062,94.077,94.03,94.034,239099999.0
2006-08-09 15:16:00,94.068,94.078,94.032,94.048,270400001.0
2006-08-09 15:17:00,94.038,94.092,94.021,94.067,189200000.0
2006-08-09 15:18:00,94.054,94.086,94.044,94.048,245299998.0
2006-08-09 15:19:00,94.045,94.095,94.025,94.025,151200000.0
2006-08-09 15:20:00,94.065,94.085,94.032,94.052,136700000.0
2006-08-09 15:21:00,94.088,94.092,94.042,94.07,255100002.0
2006-08-09 15:22:00,94.068,94.1,94.008,94.065,226000001.0
2006-08-09 15:23:00,94.027,94.087,94.025,94.064,334899997.0
2006-08-09 15:24:00,94.06,94.092,94.045,94.07,262500000.0
2006-08-09 15:25:00,94.075,94.098,94.054,94.069,117699998.0
2006-08-09 15:26:00,94.065,94.088,94.038,94.067,264800003.0
2006-08-09 15:27:00,94.075,94.091,94.041,94.06,256800001.0
2006-08-09 15:28:00,94.068,94.088,94.05,94.053,180099998.0
2006-08-09 15:29:00,94.067,94.08,94.038,94.06,277000000.0
2006-08-09 15:30:00,94.038,94.087,94.038,94.085,211699999.0
2006-08-09 15:31:00,94.057,94.074,94.038,94.062,321499998.0
2006-08-09 15:32:00,94.049,94.078,94.031,94.052,348700000.0
2006-08-09 15:33:00,94.021,94.062,94.017,94.031,216900000.0
2006-08-09 15:34:00,94.026,94.039,93.999,94.002,440000003.0
2006-08-09 15:35:00,94.041,94.06,94.023,94.033,280800002.0
2006-08-09 15:36:00,94.024,94.058,94.017,94.017,243200002.0
2006-08-09 15:37:00,94.001,94.046,93.993,94.015,163400000.0
2006-08-09 15:38:00,93.985,94.072,93.985,94.055,348400002.0
2006-08-09 15:39:00,94.06,94.065,94.013,94.024,280100001.0
2006-08-09 15:40:00,94.029,94.081,94.022,94.047,327100002.0
2006-08-09 15:41:00,94.039,94.056,94.013,94.027,223199999.0
2006-08-09 15:42:00,94.049,94.08,94.035,94.052,328300005.0
2006-08-09 15:43:00,94.062,94.086,94.048,94.063,172500000.0
2006-08-09 15:44:00,94.065,94.114,94.059,94.081,156300000.0
2006-08-09 15:45:00,94.068,94.091,94.046,94.062,208699995.0
2006-08-09 15:46:00,94.066,94.084,94.019,94.019,190099999.0
2006-08-09 15:47:00,94.041,94.093,94.024,94.068,262699997.0
2006-08-09 15:48:00,94.05,94.099,94.05,94.097,247200001.0
2006-08-09 15:49:00,94.089,94.112,94.03,94.043,330399994.0
2006-08-09 15:50:00,94.062,94.075,94.024,94.024,263200001.0
2006-08-09 15:51:00,94.063,94.082,94.036,94.045,325500001.0
2006-08-09 15:52:00,94.073,94.085,94.031,94.05,336500000.0
2006-08-09 15:53:00,94.035,94.08,94.023,94.057,283800005.0
2006-08-09 15:54:00,94.051,94.102,94.048,94.098,225799999.0
2006-08-09 15:55:00,94.079,94.104,94.057,94.07,275999996.0
2006-08-09 15:56:00,94.052,94.08,94.03,94.058,353500003.0
2006-08-09 15:57:00,94.089,94.117,94.074,94.107,288199999.0
2006-08-09 15:58:00,94.132,94.132,94.068,94.098,383300003.0
2006-08-09 15:59:00,94.122,94.128,94.068,94.093,312499997.0
2006-08-09 16:00:00,94.054,94.126,94.054,94.085,338600000.0
2006-08-09 16:01:00,94.052,94.086,94.043,94.065,114599999.0
2006-08-09 16:02:00,94.07,94.088,94.059,94.075,207800002.0
2006-08-09 16:03:00,94.078,94.103,94.061,94.084,242500001.0
2006-08-09 16:04:00,94.106,94.106,94.068,94.068,383599997.0
2006-08-09 16:05:00,94.093,94.106,94.081,94.089,273899998.0
2006-08-09 16:06:00,94.117,94.128,94.104,94.115,199700001.0
2006-08-09 16:07:00,94.117,94.127,94.104,94.109,167599999.0
2006-08-09 16:08:00,94.121,94.121,94.094,94.096,187400004.0
2006-08-09 16:09:00,94.094,94.113,94.093,94.112,249300002.0
2006-08-09 16:10:00,94.109,94.138,94.109,94.116,366899996.0
2006-08-09 16:11:00,94.126,94.155,94.126,94.146,202899999.0
2006-08-09 16:12:00,94.134,94.146,94.125,94.132,98400000.0
2006-08-09 16:13:00,94.115,94.156,94.086,94.129,95100000.0
2006-08-09 16:14:00,94.14,94.14,94.104,94.122,248199996.0
2006-08-09 16:15:00,94.139,94.159,94.125,94.15,168299999.0
2006-08-09 16:16:00,94.151,94.163,94.128,94.148,298999998.0
2006-08-09 16:17:00,94.151,94.159,94.111,94.111,233599999.0
2006-08-09 16:18:00,94.158,94.164,94.141,94.141,261199998.0
2006-08-09 16:19:00,94.144,94.155,94.128,94.143,174100000.0
2006-08-09 16:20:00,94.14,94.173,94.14,94.172,308099998.0
2006-08-09 16:21:00,94.167,94.167,94.146,94.152,263200001.0
2006-08-09 16:22:00,94.144,94.16,94.136,94.152,228400003.0
2006-08-09 16:23:00,94.144,94.164,94.13,94.13,247300003.0
2006-08-09 16:24:00,94.142,94.154,94.122,94.138,228499996.0
2006-08-09 16:25:00,94.138,94.155,94.118,94.144,186200003.0
2006-08-09 16:26:00,94.143,94.154,94.125,94.138,327699995.0
2006-08-09 16:27:00,94.136,94.149,94.118,94.131,334399996.0
2006-08-09 16:28:00,94.129,94.137,94.116,94.121,128599998.0
2006-08-09 16:29:00,94.111,94.148,94.111,94.132,224800003.0
2006-08-09 16:30:00,94.122,94.143,94.12,94.143,166399999.0
2006-08-09 16:31:00,94.127,94.144,94.11,94.138,263899999.0
2006-08-09 16:32:00,94.11,94.129,94.099,94.099,163100000.0
2006-08-09 16:33:00,94.104,94.124,94.102,94.102,156099998.0
2006-08-09 16:34:00,94.107,94.109,94.082,94.089,243699999.0
2006-08-09 16:35:00,94.101,94.123,94.098,94.109,307999999.0
2006-08-09 16:36:00,94.105,94.12,94.091,94.108,324600000.0
2006-08-09 16:37:00,94.102,94.117,94.083,94.092,240099994.0
2006-08-09 16:38:00,94.106,94.119,94.092,94.097,341199999.0
2006-08-09 16:39:00,94.118,94.12,94.103,94.107,205699999.0
2006-08-09 16:40:00,94.115,94.124,94.104,94.104,241299995.0
2006-08-09 16:41:00,94.119,94.119,94.096,94.096,246400001.0
2006-08-09 16:42:00,94.1,94.13,94.1,94.13,246399997.0
2006-08-09 16:43:00,94.108,94.139,94.105,94.13,259800000.0
2006-08-09 16:44:00,94.115,94.131,94.097,94.115,221600000.0
2006-08-09 16:45:00,94.116,94.117,94.093,94.098,303299995.0
2006-08-09 16:46:00,94.111,94.123,94.096,94.118,111799998.0
2006-08-09 16:47:00,94.128,94.131,94.098,94.098,231899996.0
2006-08-09 16:48:00,94.107,94.122,94.091,94.102,309800002.0
2006-08-09 16:49:00,94.089,94.122,94.089,94.116,189200002.0
2006-08-09 16:50:00,94.116,94.125,94.104,94.117,227500003.0
2006-08-09 16:51:00,94.115,94.145,94.1,94.129,94299999.0
2006-08-09 16:52:00,94.138,94.147,94.1,94.119,231000000.0
2006-08-09 16:53:00,94.155,94.186,94.149,94.163,236299997.0
2006-08-09 16:54:00,94.164,94.201,94.164,94.184,216500002.0
2006-08-09 16:55:00,94.166,94.184,94.151,94.168,229100005.0
2006-08-09 16:56:00,94.182,94.182,94.15,94.156,252500000.0
2006-08-09 16:57:00,94.167,94.184,94.158,94.161,266299998.0
2006-08-09 16:58:00,94.163,94.175,94.141,94.161,64000000.0
2006-08-09 16:59:00,94.17,94.194,94.154,94.188,277900002.0
2006-08-09 17:00:00,94.162,94.162,94.123,94.123,115400000.0
2006-08-09 17:01:00,94.134,94.155,94.125,94.146,245199995.0
2006-08-09 17:02:00,94.127,94.145,94.119,94.143,231599998.0
2006-08-09 17:03:00,94.124,94.14,94.114,94.14,298900000.0
2006-08-09 17:04:00,94.137,94.155,94.137,94.153,134800000.0
2006-08-09 17:05:00,94.157,94.157,94.117,94.117,318800003.0
2006-08-09 17:06:00,94.119,94.143,94.109,94.125,267999998.0
2006-08-09 17:07:00,94.119,94.134,94.111,94.125,281999995.0
2006-08-09 17:08:00,94.104,94.131,94.102,94.13,271999999.0
2006-08-09 17:09:00,94.122,94.14,94.102,94.129,183800000.0
2006-08-09 17:10:00,94.132,94.14,94.115,94.127,332699998.0
2006-08-09 17:11:00,94.138,94.146,94.119,94.128,181899997.0
2006-08-09 17:12:00,94.125,94.141,94.125,94.141,71000002.0
2006-08-09 17:13:00,94.131,94.145,94.104,94.138,255899999.0
2006-08-09 17:14:00,94.118,94.144,94.109,94.144,282500001.0
2006-08-09 17:15:00,94.133,94.137,94.118,94.119,225899997.0
2006-08-09 17:16:00,94.111,94.145,94.108,94.145,224499997.0
2006-08-09 17:17:00,94.123,94.141,94.104,94.13,350900000.0
2006-08-09 17:18:00,94.107,94.126,94.104,94.121,230299997.0
2006-08-09 17:19:00,94.12,94.125,94.096,94.096,237600001.0
2006-08-09 17:20:00,94.115,94.125,94.102,94.11,127899997.0
2006-08-09 17:21:00,94.106,94.12,94.09,94.11,191499999.0
2006-08-09 17:22:00,94.098,94.114,94.066,94.084,236199999.0
2006-08-09 17:23:00,94.071,94.095,94.064,94.095,200799999.0
2006-08-09 17:24:00,94.099,94.101,94.084,94.086,25099999.0
2006-08-09 17:25:00,94.102,94.105,94.086,94.086,87500000.0
2006-08-09 17:26:00,94.111,94.117,94.094,94.094,251199996.0
2006-08-09 17:27:00,94.119,94.125,94.103,94.103,204700000.0
2006-08-09 17:28:00,94.133,94.154,94.121,94.139,166700001.0
2006-08-09 17:29:00,94.154,94.158,94.133,94.138,284700004.0
2006-08-09 17:30:00,94.137,94.142,94.117,94.119,249199997.0
2006-08-09 17:31:00,94.139,94.151,94.115,94.115,226599998.0
2006-08-09 17:32:00,94.111,94.132,94.104,94.124,420899988.0
2006-08-09 17:33:00,94.114,94.117,94.09,94.097,177099996.0
2006-08-09 17:34:00,94.128,94.132,94.101,94.101,165999997.0
2006-08-09 17:35:00,94.113,94.119,94.1,94.1,238000004.0
2006-08-09 17:36:00,94.106,94.121,94.098,94.098,267399999.0
2006-08-09 17:37:00,94.103,94.123,94.094,94.117,313499998.0
2006-08-09 17:38:00,94.113,94.131,94.105,94.114,359200000.0
2006-08-09 17:39:00,94.131,94.134,94.107,94.111,210899999.0
2006-08-09 17:40:00,94.108,94.153,94.108,94.153,205500000.0
2006-08-09 17:41:00,94.151,94.159,94.127,94.129,268199996.0
2006-08-09 17:42:00,94.14,94.14,94.118,94.121,226700002.0
2006-08-09 17:43:00,94.128,94.145,94.108,94.142,153499997.0
2006-08-09 17:44:00,94.115,94.136,94.11,94.132,178000001.0
2006-08-09 17:45:00,94.128,94.128,94.101,94.101,188300000.0
2006-08-09 17:46:00,94.103,94.122,94.098,94.118,131099998.0
2006-08-09 17:47:00,94.122,94.127,94.105,94.108,282500001.0
2006-08-09 17:48:00,94.111,94.121,94.099,94.109,73799998.0
2006-08-09 17:49:00,94.084,94.12,94.084,94.115,281200004.0
2006-08-09 17:50:00,94.127,94.143,94.113,94.129,169299998.0
2006-08-09 17:51:00,94.135,94.136,94.112,94.117,260199999.0
2006-08-09 17:52:00,94.112,94.131,94.108,94.131,208500001.0
2006-08-09 17:53:00,94.113,94.145,94.113,94.145,129000001.0
2006-08-09 17:54:00,94.137,94.137,94.109,94.124,120899998.0
2006-08-09 17:55:00,94.128,94.14,94.115,94.14,199999998.0
2006-08-09 17:56:00,94.144,94.16,94.128,94.138,164600000.0
2006-08-09 17:57:00,94.146,94.146,94.114,94.115,257500000.0
2006-08-09 17:58:00,94.132,94.142,94.114,94.137,94600000.0
2006-08-09 17:59:00,94.129,94.129,94.107,94.11,248499996.0
2006-08-09 18:00:00,94.119,94.134,94.109,94.114,223399997.0
2006-08-09 18:01:00,94.105,94.144,94.104,94.125,1793399999.0
2006-08-09 18:03:00,94.15,94.15,94.14,94.14,1838399996.0
2006-08-09 18:04:00,94.13,94.13,94.13,94.13,1838399996.0
2006-08-09 18:05:00,94.12,94.13,94.12,94.12,1838399996.0
2006-08-09 18:06:00,94.13,94.13,94.13,94.13,1838399996.0
2006-08-09 18:07:00,94.12,94.13,94.12,94.12,1838399996.0
2006-08-09 18:08:00,94.13,94.13,94.12,94.12,1838399996.0
2006-08-09 18:09:00,94.105,94.118,94.089,94.1,1838399996.0
2006-08-09 18:10:00,94.111,94.125,94.091,94.115,1893400001.0
2006-08-09 18:11:00,94.09,94.13,94.09,94.115,822799998.0
2006-08-09 18:12:00,94.119,94.122,94.09,94.09,956799991.0
2006-08-09 18:13:00,94.104,94.131,94.092,94.109,1709099997.0
2006-08-09 18:15:00,94.11,94.11,94.1,94.1,1304300011.0
2006-08-09 18:16:00,94.11,94.12,94.1,94.11,1304300011.0
2006-08-09 18:17:00,94.07,94.098,94.063,94.08,1304300011.0
2006-08-09 18:18:00,94.07,94.106,94.07,94.102,1066299995.0
2006-08-09 18:19:00,94.11,94.122,94.095,94.103,1955100001.0
2006-08-09 18:20:00,94.106,94.114,94.077,94.082,1742799993.0
2006-08-09 18:21:00,94.1,94.118,94.09,94.098,1716199994.0
2006-08-09 18:22:00,94.115,94.125,94.094,94.112,1363300001.0
2006-08-09 18:24:00,94.091,94.115,94.085,94.105,2140199995.0
2006-08-09 18:25:00,94.1,94.115,94.082,94.09,2053599997.0
2006-08-09 18:26:00,94.101,94.103,94.067,94.083,1933100005.0
2006-08-09 18:27:00,94.082,94.096,94.066,94.075,1190699996.0
2006-08-09 18:28:00,94.078,94.082,94.052,94.073,1702999998.0
2006-08-09 18:29:00,94.077,94.085,94.05,94.064,1218499993.0
2006-08-09 18:30:00,94.08,94.085,94.062,94.07,948599996.0
2006-08-09 18:31:00,94.062,94.089,94.051,94.085,1594299988.0
2006-08-09 18:32:00,94.083,94.09,94.061,94.069,1984299996.0
2006-08-09 18:33:00,94.09,94.11,94.09,94.11,2001099995.0
2006-08-09 18:34:00,94.081,94.108,94.069,94.093,2001099995.0
2006-08-09 18:35:00,94.098,94.102,94.069,94.071,1872999999.0
2006-08-09 18:36:00,94.094,94.121,94.084,94.105,698299999.0
2006-08-09 18:37:00,94.096,94.109,94.077,94.103,869599999.0
2006-08-09 18:38:00,94.085,94.11,94.069,94.084,772999992.0
2006-08-09 18:39:00,94.095,94.131,94.091,94.11,1129399993.0
2006-08-09 18:40:00,94.111,94.124,94.094,94.112,1751999986.0
2006-08-09 18:41:00,94.1,94.125,94.094,94.113,835199998.0
2006-08-09 18:42:00,94.115,94.13,94.098,94.113,1436599993.0
2006-08-09 18:43:00,94.1,94.124,94.096,94.115,616599996.0
2006-08-09 18:44:00,94.113,94.116,94.082,94.082,896499997.0
2006-08-09 18:45:00,94.104,94.117,94.086,94.093,658800005.0
2006-08-09 18:46:00,94.095,94.113,94.085,94.103,825699999.0
2006-08-09 18:47:00,94.106,94.113,94.092,94.093,246099999.0
2006-08-09 18:48:00,94.095,94.118,94.092,94.111,615599998.0
2006-08-09 18:49:00,94.105,94.105,94.063,94.077,860300000.0
2006-08-09 18:50:00,94.09,94.098,94.065,94.078,856699995.0
2006-08-09 18:51:00,94.082,94.107,94.082,94.097,1306799997.0
2006-08-09 18:52:00,94.095,94.105,94.077,94.095,1509300005.0
2006-08-09 18:53:00,94.102,94.108,94.075,94.094,1571599990.0
2006-08-09 18:54:00,94.087,94.111,94.077,94.077,1644599993.0
2006-08-09 18:55:00,94.083,94.097,94.071,94.092,2042299987.0
2006-08-09 18:56:00,94.08,94.095,94.071,94.088,232099999.0
2006-08-09 18:57:00,94.09,94.104,94.08,94.083,526400004.0
2006-08-09 18:58:00,94.077,94.106,94.077,94.106,1261499998.0
2006-08-09 18:59:00,94.103,94.106,94.078,94.087,1114300000.0
2006-08-09 19:00:00,94.086,94.103,94.077,94.093,310599997.0
2006-08-09 19:01:00,94.096,94.107,94.078,94.079,546799995.0
2006-08-09 19:02:00,94.085,94.101,94.071,94.085,150200001.0
2006-08-09 19:03:00,94.074,94.097,94.072,94.072,453499998.0
2006-08-09 19:04:00,94.085,94.092,94.066,94.075,370300000.0
2006-08-09 19:05:00,94.08,94.1,94.08,94.095,503299996.0
2006-08-09 19:06:00,94.095,94.1,94.069,94.069,902799997.0
2006-08-09 19:07:00,94.078,94.1,94.063,94.082,1497099997.0
2006-08-09 19:08:00,94.08,94.09,94.06,94.06,1707399996.0
2006-08-09 19:09:00,94.07,94.094,94.063,94.083,1092100002.0
2006-08-09 19:10:00,94.083,94.096,94.077,94.09,293999999.0
2006-08-09 19:11:00,94.089,94.096,94.071,94.085,559799995.0
2006-08-09 19:12:00,94.071,94.102,94.071,94.102,241799999.0
2006-08-09 19:13:00,94.097,94.097,94.067,94.067,417300002.0
2006-08-09 19:14:00,94.096,94.107,94.083,94.094,367300001.0
2006-08-09 19:15:00,94.105,94.107,94.074,94.094,1052000004.0
2006-08-09 19:16:00,94.093,94.119,94.093,94.119,547499999.0
2006-08-09 19:17:00,94.109,94.128,94.092,94.119,896500006.0
2006-08-09 19:18:00,94.11,94.11,94.079,94.079,752699996.0
2006-08-09 19:19:00,94.076,94.118,94.076,94.099,1349700003.0
2006-08-09 19:20:00,94.101,94.121,94.079,94.111,571299995.0
2006-08-09 19:21:00,94.119,94.119,94.087,94.09,657399995.0
2006-08-09 19:22:00,94.095,94.108,94.082,94.108,209600001.0
2006-08-09 19:23:00,94.1,94.106,94.076,94.095,1545100003.0
2006-08-09 19:24:00,94.095,94.112,94.08,94.095,822199994.0
2006-08-09 19:25:00,94.088,94.089,94.064,94.07,1233799989.0
2006-08-09 19:26:00,94.08,94.092,94.049,94.058,1598199999.0
2006-08-09 19:27:00,94.085,94.089,94.055,94.06,1451099996.0
2006-08-09 19:28:00,94.06,94.081,94.05,94.071,1124999996.0
2006-08-09 19:29:00,94.067,94.067,94.036,94.042,373000003.0
2006-08-09 19:30:00,94.067,94.073,94.044,94.073,1073599998.0
2006-08-09 19:31:00,94.048,94.076,94.042,94.063,736500000.0
2006-08-09 19:32:00,94.05,94.06,94.032,94.034,1042800004.0
2006-08-09 19:33:00,94.032,94.059,94.032,94.059,626999998.0
2006-08-09 19:34:00,94.065,94.08,94.044,94.051,975399989.0
2006-08-09 19:35:00,94.057,94.073,94.033,94.044,875800001.0
2006-08-09 19:36:00,94.042,94.064,94.041,94.063,639899997.0
2006-08-09 19:37:00,94.057,94.07,94.05,94.066,235600000.0
2006-08-09 19:38:00,94.063,94.07,94.043,94.043,908300001.0
2006-08-09 19:39:00,94.034,94.054,94.02,94.035,920999997.0
2006-08-09 19:40:00,94.032,94.035,93.985,93.985,590099999.0
2006-08-09 19:41:00,93.989,94.012,93.981,94.005,989299995.0
2006-08-09 19:42:00,93.988,94.008,93.985,94.007,1057100006.0
2006-08-09 19:43:00,93.991,94.018,93.987,94.018,300999998.0
2006-08-09 19:44:00,93.998,94.027,93.993,94.011,970599991.0
2006-08-09 19:45:00,94.012,94.019,93.996,94.0,294500000.0
2006-08-09 19:46:00,93.985,94.014,93.983,94.009,552199998.0
2006-08-09 19:47:00,94.003,94.023,93.998,94.022,308299998.0
2006-08-09 19:48:00,94.0,94.02,93.993,94.007,1128300002.0
2006-08-09 19:49:00,93.997,94.022,93.992,93.998,703800000.0
2006-08-09 19:50:00,94.008,94.008,93.974,93.992,432199997.0
2006-08-09 19:51:00,93.991,94.007,93.971,93.975,543500001.0
2006-08-09 19:52:00,93.996,94.005,93.979,93.981,401800003.0
2006-08-09 19:53:00,94.003,94.008,93.983,93.997,868300005.0
2006-08-09 19:54:00,93.999,94.007,93.983,93.984,702199997.0
2006-08-09 19:55:00,93.997,94.005,93.98,93.988,272600003.0
2006-08-09 19:56:00,94.012,94.019,93.996,93.996,576600004.0
2006-08-09 19:57:00,94.004,94.021,93.976,94.0,517000001.0
2006-08-09 19:58:00,93.992,94.016,93.987,94.01,874499991.0
2006-08-09 19:59:00,94.0,94.02,93.994,94.008,894199996.0
2006-08-09 20:00:00,94.003,94.003,93.978,93.98,550999998.0
2006-08-09 20:01:00,93.998,94.002,93.968,93.984,417000001.0
2006-08-09 20:02:00,93.988,94.005,93.975,93.986,462599998.0
2006-08-09 20:03:00,93.976,94.004,93.975,94.0,478999998.0
2006-08-09 20:04:00,94.003,94.017,93.989,94.004,484199999.0
2006-08-09 20:05:00,94.006,94.017,93.999,94.017,534099999.0
2006-08-09 20:06:00,94.018,94.035,93.988,93.988,599500001.0
2006-08-09 20:07:00,94.009,94.035,93.999,94.025,571499996.0
2006-08-09 20:08:00,94.033,94.035,94.011,94.022,741100002.0
2006-08-09 20:09:00,94.014,94.037,94.008,94.026,567899998.0
2006-08-09 20:10:00,94.031,94.035,94.014,94.014,629899993.0
2006-08-09 20:11:00,94.004,94.029,93.986,94.023,1388699996.0
2006-08-09 20:12:00,94.017,94.033,93.996,94.003,1470499994.0
2006-08-09 20:13:00,94.018,94.042,94.01,94.034,1046599995.0
2006-08-09 20:14:00,94.031,94.042,94.013,94.022,428499996.0
2006-08-09 20:15:00,94.035,94.045,94.017,94.02,984899995.0
2006-08-09 20:16:00,94.034,94.049,94.013,94.03,1343600002.0
2006-08-09 20:17:00,94.023,94.036,94.007,94.009,285000000.0
2006-08-09 20:18:00,94.021,94.044,93.995,94.005,196000000.0
2006-08-09 20:19:00,93.974,93.998,93.957,93.99,1808699996.0
2006-08-09 20:20:00,93.984,93.995,93.96,93.964,1681099997.0
2006-08-09 20:21:00,93.976,94.017,93.976,94.017,359500002.0
2006-08-09 20:22:00,94.003,94.037,94.003,94.032,994699994.0
2006-08-09 20:23:00,94.027,94.046,94.011,94.035,1050800005.0
2006-08-09 20:24:00,94.034,94.043,94.012,94.023,524199997.0
2006-08-09 20:25:00,94.028,94.035,93.983,93.983,798899999.0
2006-08-09 20:26:00,93.987,94.008,93.981,94.003,482399995.0
2006-08-09 20:27:00,94.007,94.007,93.974,94.004,1158800000.0
2006-08-09 20:28:00,93.996,94.008,93.979,93.996,2068300002.0
2006-08-09 20:29:00,94.0,94.0,94.0,94.0,1905600001.0
2006-08-09 20:30:00,93.96,93.993,93.96,93.989,1905600001.0
2006-08-09 20:31:00,93.971,93.985,93.951,93.977,1732099984.0
2006-08-09 20:32:00,93.964,93.987,93.952,93.975,2072099979.0
2006-08-09 20:33:00,93.983,93.996,93.953,93.984,580100000.0
2006-08-09 20:34:00,93.998,93.998,93.968,93.972,307899998.0
2006-08-09 20:35:00,93.967,93.984,93.958,93.978,744299996.0
2006-08-09 20:36:00,93.97,93.998,93.968,93.988,553299995.0
2006-08-09 20:37:00,93.967,93.988,93.952,93.974,548999998.0
2006-08-09 20:38:00,93.975,93.987,93.952,93.964,1232699988.0
2006-08-09 20:39:00,93.966,93.99,93.963,93.985,1148100003.0
2006-08-09 20:40:00,93.972,93.996,93.965,93.996,1424200003.0
2006-08-09 20:41:00,93.989,94.002,93.977,93.993,716099997.0
2006-08-09 20:42:00,93.987,94.014,93.981,93.999,984600003.0
2006-08-09 20:43:00,94.005,94.015,93.983,93.985,675399999.0
2006-08-09 20:44:00,94.0,94.0,93.971,93.979,1205599998.0
2006-08-09 20:45:00,93.993,94.0,93.97,93.97,998299995.0
2006-08-09 20:46:00,93.977,94.0,93.972,93.99,946800007.0
2006-08-09 20:47:00,93.966,93.996,93.963,93.985,1178499994.0
2006-08-09 20:48:00,93.986,93.999,93.969,93.978,873599992.0
2006-08-09 20:49:00,93.997,94.005,93.976,93.993,772899993.0
2006-08-09 20:50:00,93.994,94.005,93.973,93.973,1137499990.0
2006-08-09 20:51:00,93.972,93.992,93.956,93.969,561699995.0
2006-08-09 20:52:00,93.953,93.988,93.953,93.985,475599996.0
2006-08-09 20:53:00,93.975,93.975,93.941,93.958,1559900011.0
2006-08-09 20:54:00,93.955,93.975,93.943,93.97,250999998.0
2006-08-09 20:55:00,93.956,93.968,93.938,93.967,1108900001.0
2006-08-09 20:56:00,93.941,93.959,93.92,93.92,974199998.0
2006-08-09 20:57:00,93.915,93.94,93.9,93.912,1281200001.0
2006-08-09 20:58:00,93.93,93.93,93.92,93.92,1952400008.0
2006-08-09 20:59:00,93.92,93.956,93.899,93.917,1952400008.0
2006-08-09 21:00:00,93.927,93.962,93.925,93.958,2006199991.0
2006-08-09 21:01:00,93.99,94.0,93.98,93.98,626399995.0
2006-08-09 21:02:00,93.961,93.987,93.951,93.987,626399995.0
2006-08-09 21:03:00,93.987,93.991,93.964,93.969,571500000.0
2006-08-09 21:04:00,93.97,93.99,93.967,93.97,398999999.0
2006-08-09 21:05:00,93.954,93.98,93.949,93.98,243399997.0
2006-08-09 21:06:00,93.975,93.979,93.953,93.966,683099994.0
2006-08-09 21:07:00,93.973,93.978,93.947,93.978,666199996.0
2006-08-09 21:08:00,93.971,93.983,93.954,93.957,553099992.0
2006-08-09 21:09:00,93.975,93.98,93.959,93.96,278200001.0
2006-08-09 21:10:00,93.979,93.983,93.952,93.952,394199998.0
2006-08-09 21:11:00,93.965,93.975,93.949,93.951,528999999.0
2006-08-09 21:12:00,93.939,93.97,93.939,93.955,393400000.0
2006-08-09 21:13:00,93.944,93.962,93.932,93.932,1146400002.0
2006-08-09 21:14:00,93.941,93.952,93.922,93.936,1048899993.0
2006-08-09 21:15:00,93.953,93.961,93.931,93.935,935300002.0
2006-08-09 21:16:00,93.948,93.963,93.931,93.939,542399994.0
2006-08-09 21:17:00,93.956,93.983,93.945,93.958,1227300003.0
2006-08-09 21:18:00,93.955,93.96,93.933,93.94,905199996.0
2006-08-09 21:19:00,93.934,93.965,93.933,93.965,895299998.0
2006-08-09 21:20:00,93.953,93.961,93.931,93.952,1588100000.0
2006-08-09 21:21:00,93.946,93.959,93.926,93.946,1769499999.0
2006-08-09 21:22:00,93.932,93.957,93.917,93.946,1530899983.0
2006-08-09 21:23:00,93.952,93.962,93.921,93.951,990499993.0
2006-08-09 21:24:00,93.96,93.97,93.943,93.957,902099999.0
2006-08-09 21:25:00,93.952,93.978,93.945,93.975,1438600003.0
2006-08-09 21:26:00,93.961,93.985,93.96,93.975,396200000.0
2006-08-09 21:27:00,93.978,93.988,93.965,93.965,480099992.0
2006-08-09 21:28:00,93.982,93.989,93.966,93.977,396399998.0
2006-08-09 21:29:00,93.998,94.0,93.976,93.979,767200005.0
2006-08-09 21:30:00,93.99,93.99,93.959,93.969,410799996.0
2006-08-09 21:31:00,93.984,94.008,93.969,94.008,303999995.0
2006-08-09 21:32:00,94.013,94.013,93.985,93.991,1478199998.0
2006-08-09 21:33:00,93.984,94.004,93.983,93.997,180099999.0
2006-08-09 21:34:00,93.983,93.997,93.96,93.98,429100002.0
2006-08-09 21:35:00,93.982,93.997,93.965,93.985,345999997.0
2006-08-09 21:36:00,93.96,93.985,93.96,93.985,110399999.0
2006-08-09 21:37:00,93.98,93.99,93.959,93.978,391300003.0
2006-08-09 21:38:00,93.975,94.005,93.975,94.002,479699998.0
2006-08-09 21:39:00,93.986,94.021,93.979,94.021,148200001.0
2006-08-09 21:40:00,94.004,94.027,93.989,94.022,415799998.0
2006-08-09 21:41:00,94.008,94.03,94.0,94.02,416099993.0
2006-08-09 21:42:00,94.016,94.028,93.996,94.017,617899994.0
2006-08-09 21:43:00,94.027,94.027,93.998,94.006,708000002.0
2006-08-09 21:44:00,94.021,94.021,93.986,94.007,1489899992.0
2006-08-09 21:45:00,93.99,94.011,93.967,94.008,1121399998.0
2006-08-09 21:46:00,94.005,94.027,93.998,93.998,495700002.0
2006-08-09 21:47:00,94.009,94.033,94.003,94.025,773999996.0
2006-08-09 21:48:00,94.029,94.034,94.004,94.004,244300003.0
2006-08-09 21:49:00,94.008,94.031,93.988,94.021,705599993.0
2006-08-09 21:50:00,93.999,94.017,93.993,94.008,133700000.0
2006-08-09 21:51:00,94.014,94.026,94.004,94.004,464999999.0
2006-08-09 21:52:00,94.02,94.03,93.996,94.005,748500005.0
2006-08-09 21:53:00,94.017,94.03,94.01,94.025,226099997.0
2006-08-09 21:54:00,94.033,94.033,94.012,94.012,221000004.0
2006-08-09 21:55:00,94.025,94.037,94.01,94.025,240800001.0
2006-08-09 21:56:00,94.043,94.043,94.021,94.021,575000000.0
2006-08-09 21:57:00,94.018,94.03,94.01,94.025,227399995.0
2006-08-09 21:58:00,94.019,94.03,94.017,94.027,323899997.0
2006-08-09 21:59:00,94.021,94.021,93.984,94.01,832699996.0
2006-08-09 22:00:00,93.992,94.01,93.967,93.996,682299997.0
2006-08-09 22:01:00,94.002,94.032,93.976,94.013,757300004.0
2006-08-09 22:02:00,94.009,94.035,94.001,94.017,1253199999.0
2006-08-09 22:03:00,94.015,94.036,94.001,94.015,252200004.0
2006-08-09 22:04:00,94.045,94.053,94.027,94.04,868599995.0
2006-08-09 22:05:00,94.02,94.053,94.019,94.044,314599999.0
2006-08-09 22:06:00,94.049,94.059,94.032,94.032,137199999.0
2006-08-09 22:07:00,94.047,94.063,94.037,94.047,264000000.0
2006-08-09 22:08:00,94.053,94.062,94.035,94.035,328600003.0
2006-08-09 22:09:00,94.037,94.055,94.03,94.05,299900002.0
2006-08-09 22:10:00,94.052,94.063,94.022,94.022,175499999.0
2006-08-09 22:11:00,94.054,94.055,94.03,94.033,388700002.0
2006-08-09 22:12:00,94.046,94.056,94.015,94.031,435700001.0
2006-08-09 22:13:00,94.048,94.06,94.036,94.04,453999996.0
2006-08-09 22:14:00,94.053,94.053,94.033,94.033,204299998.0
2006-08-09 22:15:00,94.047,94.058,94.033,94.033,576099995.0
2006-08-09 22:16:00,94.03,94.05,94.022,94.042,425000000.0
2006-08-09 22:17:00,94.021,94.048,94.021,94.043,138100001.0
2006-08-09 22:18:00,94.024,94.041,94.014,94.032,243899996.0
2006-08-09 22:19:00,94.037,94.045,94.019,94.019,165300000.0
2006-08-09 22:20:00,94.045,94.05,94.03,94.038,143099998.0
2006-08-09 22:21:00,94.022,94.046,94.022,94.037,130100001.0
2006-08-09 22:22:00,94.03,94.054,94.018,94.035,322900000.0
2006-08-09 22:23:00,94.037,94.05,94.022,94.029,137400000.0
2006-08-09 22:24:00,94.035,94.053,94.035,94.053,70500002.0
2006-08-09 22:25:00,94.055,94.059,94.04,94.047,289299995.0
2006-08-09 22:26:00,94.031,94.052,94.031,94.052,49100001.0
2006-08-09 22:27:00,94.06,94.06,94.031,94.039,731999996.0
2006-08-09 22:28:00,94.037,94.06,94.033,94.047,332699999.0
2006-08-09 22:29:00,94.046,94.062,94.024,94.046,349599996.0
2006-08-09 22:30:00,94.053,94.058,94.03,94.041,506999998.0
2006-08-09 22:31:00,94.043,94.043,94.023,94.023,165399998.0
2006-08-09 22:32:00,94.028,94.035,94.006,94.006,243900000.0
2006-08-09 22:33:00,94.017,94.032,94.005,94.01,442099997.0
2006-08-09 22:34:00,94.031,94.032,94.007,94.012,470999999.0
2006-08-09 22:35:00,94.037,94.037,94.012,94.012,281000001.0
2006-08-09 22:36:00,94.02,94.036,94.014,94.027,372200001.0
2006-08-09 22:37:00,94.009,94.025,94.004,94.025,248700003.0
2006-08-09 22:38:00,94.009,94.025,94.001,94.02,207099998.0
2006-08-09 22:39:00,94.027,94.033,94.007,94.017,307999999.0
2006-08-09 22:40:00,94.027,94.033,94.009,94.009,408399997.0
2006-08-09 22:41:00,94.025,94.025,94.01,94.01,364499998.0
2006-08-09 22:42:00,94.011,94.028,94.002,94.026,223799998.0
2006-08-09 22:43:00,94.029,94.064,94.025,94.052,707199995.0
2006-08-09 22:44:00,94.053,94.053,94.022,94.022,521500002.0
2006-08-09 22:45:00,94.043,94.044,94.009,94.024,390499997.0
2006-08-09 22:46:00,94.045,94.05,94.017,94.03,284899998.0
2006-08-09 22:47:00,94.047,94.061,94.036,94.041,403699997.0
2006-08-09 22:48:00,94.053,94.055,94.013,94.016,459399998.0
2006-08-09 22:49:00,94.03,94.064,94.03,94.055,498299999.0
2006-08-09 22:50:00,94.057,94.057,94.033,94.033,262700001.0
2006-08-09 22:51:00,94.042,94.077,94.035,94.04,623399996.0
2006-08-09 22:52:00,94.039,94.053,94.028,94.043,171700003.0
2006-08-09 22:53:00,94.036,94.053,94.001,94.036,432599997.0
2006-08-09 22:54:00,94.022,94.047,94.016,94.035,310299999.0
2006-08-09 22:55:00,94.034,94.034,94.008,94.014,490499997.0
2006-08-09 22:56:00,94.006,94.026,94.002,94.02,297000002.0
2006-08-09 22:57:00,94.03,94.043,94.002,94.012,319799999.0
2006-08-09 22:58:00,94.024,94.045,94.018,94.024,243500004.0
2006-08-09 22:59:00,94.025,94.025,93.952,93.958,329400004.0
2006-08-09 23:00:00,94.017,94.03,94.002,94.01,202700000.0
2006-08-09 23:01:00,94.02,94.036,93.989,94.004,198899999.0
2006-08-09 23:02:00,94.017,94.031,93.992,94.013,211699999.0
2006-08-09 23:03:00,93.987,94.043,93.979,94.035,171800002.0
2006-08-09 23:04:00,93.995,94.014,93.958,93.989,367899996.0
2006-08-09 23:05:00,93.984,94.004,93.971,94.0,186099998.0
2006-08-09 23:06:00,93.978,94.017,93.978,93.993,326299998.0
2006-08-09 23:07:00,93.974,94.009,93.972,94.006,280199998.0
2006-08-09 23:08:00,94.027,94.027,93.984,93.997,370800002.0
2006-08-09 23:09:00,94.005,94.022,93.989,94.01,206499998.0
2006-08-09 23:10:00,93.977,94.033,93.976,93.995,259599998.0
2006-08-09 23:11:00,94.014,94.021,93.985,93.985,236400004.0
2006-08-09 23:12:00,93.987,94.025,93.987,94.023,183599998.0
2006-08-09 23:13:00,94.032,94.044,94.011,94.027,384200001.0
2006-08-09 23:14:00,94.018,94.035,93.997,93.998,266299999.0
2006-08-09 23:15:00,94.004,94.025,93.97,93.982,282699998.0
2006-08-09 23:16:00,94.005,94.018,93.971,93.981,202400002.0
2006-08-09 23:17:00,93.997,94.009,93.969,93.986,308700000.0
2006-08-09 23:18:00,94.0,94.02,93.984,94.019,260399999.0
2006-08-09 23:19:00,93.974,94.014,93.974,93.99,233599996.0
2006-08-09 23:20:00,94.019,94.019,93.977,93.986,240699999.0
2006-08-09 23:21:00,94.017,94.029,93.984,93.991,245699999.0
2006-08-09 23:22:00,94.009,94.015,93.973,93.973,177700000.0
2006-08-09 23:23:00,93.993,94.014,93.97,93.986,219799996.0
2006-08-09 23:24:00,94.003,94.028,93.988,93.988,417999997.0
2006-08-09 23:25:00,94.006,94.007,93.977,93.977,263299997.0
2006-08-09 23:26:00,94.005,94.016,93.986,94.002,280300002.0
2006-08-09 23:27:00,93.991,94.023,93.978,93.978,221700004.0
2006-08-09 23:28:00,94.015,94.015,93.987,93.996,132400000.0
2006-08-09 23:29:00,94.005,94.026,93.983,93.992,336199997.0
2006-08-09 23:30:00,94.017,94.022,93.975,93.975,297100001.0
2006-08-09 23:31:00,94.013,94.042,94.003,94.003,137100001.0
2006-08-09 23:32:00,93.994,94.033,93.976,94.033,225500001.0
2006-08-09 23:33:00,94.005,94.043,94.005,94.038,282399996.0
2006-08-09 23:34:00,94.018,94.018,93.977,93.998,281799999.0
2006-08-09 23:35:00,94.026,94.045,94.006,94.035,219600000.0
2006-08-09 23:36:00,94.043,94.043,94.022,94.022,128900000.0
2006-08-09 23:37:00,94.04,94.04,94.021,94.021,126600001.0
2006-08-09 23:38:00,94.016,94.033,94.007,94.026,211100000.0
2006-08-09 23:39:00,94.025,94.034,94.012,94.032,221000000.0
2006-08-09 23:40:00,94.017,94.033,94.01,94.025,293400006.0
2006-08-09 23:41:00,94.01,94.035,94.01,94.035,187899999.0
2006-08-09 23:42:00,94.025,94.03,94.0,94.0,172800000.0
2006-08-09 23:43:00,94.027,94.041,94.013,94.028,197399997.0
2006-08-09 23:44:00,94.018,94.064,94.018,94.052,240899998.0
2006-08-09 23:45:00,94.031,94.031,94.005,94.005,130499998.0
2006-08-09 23:46:00,94.007,94.026,94.007,94.026,23599999.0
2006-08-09 23:47:00,94.028,94.028,94.002,94.014,182799999.0
2006-08-09 23:48:00,94.019,94.026,93.994,94.011,282299999.0
2006-08-09 23:49:00,94.026,94.03,94.0,94.03,131200000.0
2006-08-09 23:50:00,94.011,94.04,94.011,94.04,247000000.0
2006-08-09 23:51:00,94.036,94.043,94.019,94.02,245899998.0
2006-08-09 23:52:00,94.035,94.041,94.021,94.028,110900000.0
2006-08-09 23:53:00,94.038,94.039,94.015,94.017,161700001.0
2006-08-09 23:54:00,94.026,94.028,94.0,94.015,273200005.0
2006-08-09 23:55:00,94.01,94.033,94.01,94.033,151800000.0
2006-08-09 23:56:00,94.026,94.038,94.011,94.026,178799998.0
2006-08-09 23:57:00,94.017,94.033,94.011,94.031,222699999.0
2006-08-09 23:58:00,94.013,94.035,94.004,94.035,158899998.0
2006-08-09 23:59:00,94.037,94.042,94.024,94.026,113000000.0
2006-08-10 00:00:00,94.025,94.042,94.007,94.008,143899998.0
2006-08-10 00:01:00,94.018,94.032,93.993,94.01,255500001.0
2006-08-10 00:02:00,94.035,94.04,94.022,94.028,61400001.0
2006-08-10 00:03:00,94.028,94.04,94.021,94.04,140300000.0
2006-08-10 00:04:00,94.033,94.047,94.018,94.034,228299997.0
2006-08-10 00:05:00,94.048,94.048,94.017,94.032,275499997.0
2006-08-10 00:06:00,94.038,94.053,94.023,94.039,175799998.0
2006-08-10 00:07:00,94.031,94.049,94.02,94.048,103000001.0
2006-08-10 00:08:00,94.052,94.058,94.032,94.045,215599999.0
2006-08-10 00:09:00,94.068,94.071,94.025,94.025,246300002.0
2006-08-10 00:10:00,94.054,94.067,94.041,94.05,91600002.0
2006-08-10 00:11:00,94.036,94.06,94.029,94.06,150500001.0
2006-08-10 00:12:00,94.057,94.079,94.036,94.05,289300000.0
2006-08-10 00:13:00,94.039,94.077,94.039,94.077,116399999.0
2006-08-10 00:14:00,94.079,94.09,94.054,94.081,193999998.0
2006-08-10 00:15:00,94.075,94.08,94.062,94.062,202199999.0
2006-08-10 00:16:00,94.058,94.08,94.054,94.08,198300001.0
2006-08-10 00:17:00,94.085,94.085,94.055,94.055,146000000.0
2006-08-10 00:18:00,94.065,94.065,94.047,94.048,57100000.0
2006-08-10 00:19:00,94.057,94.057,94.036,94.039,148599998.0
2006-08-10 00:20:00,94.045,94.046,94.021,94.025,251600001.0
2006-08-10 00:21:00,94.033,94.056,94.033,94.035,133900000.0
2006-08-10 00:22:00,94.058,94.068,94.043,94.059,156700001.0
2006-08-10 00:23:00,94.044,94.062,94.042,94.055,172600000.0
2006-08-10 00:24:00,94.052,94.065,94.03,94.053,241300002.0
2006-08-10 00:25:00,94.058,94.058,94.031,94.041,97900002.0
2006-08-10 00:26:00,94.037,94.06,94.035,94.042,212400000.0
2006-08-10 00:27:00,94.062,94.077,94.049,94.062,154100002.0
2006-08-10 00:28:00,94.083,94.085,94.063,94.077,166899997.0
2006-08-10 00:29:00,94.064,94.082,94.048,94.082,169899998.0
2006-08-10 00:30:00,94.074,94.074,94.044,94.054,125500001.0
2006-08-10 00:31:00,94.048,94.075,94.048,94.075,80600000.0
2006-08-10 00:32:00,94.072,94.072,94.042,94.044,272799999.0
2006-08-10 00:33:00,94.05,94.068,94.039,94.068,176399998.0
2006-08-10 00:34:00,94.066,94.07,94.017,94.042,249700002.0
2006-08-10 00:35:00,94.03,94.068,94.03,94.068,284799998.0
2006-08-10 00:36:00,94.068,94.068,94.038,94.063,298799997.0
2006-08-10 00:37:00,94.039,94.06,94.034,94.055,250600000.0
2006-08-10 00:38:00,94.042,94.06,94.037,94.057,208799999.0
2006-08-10 00:39:00,94.058,94.07,94.044,94.049,132799998.0
2006-08-10 00:40:00,94.07,94.07,94.042,94.049,306200002.0
2006-08-10 00:41:00,94.07,94.082,94.057,94.063,194800003.0
2006-08-10 00:42:00,94.065,94.07,94.043,94.055,301200003.0
2006-08-10 00:43:00,94.067,94.069,94.039,94.069,121299999.0
2006-08-10 00:44:00,94.05,94.07,94.04,94.06,229100000.0
2006-08-10 00:45:00,94.038,94.057,94.023,94.044,192999998.0
2006-08-10 00:46:00,94.036,94.068,94.035,94.068,158300002.0
2006-08-10 00:47:00,94.045,94.062,94.016,94.048,287600003.0
2006-08-10 00:48:00,94.026,94.041,93.995,94.013,200799995.0
2006-08-10 00:49:00,94.004,94.035,94.004,94.035,81500002.0
2006-08-10 00:50:00,94.017,94.038,94.016,94.019,179500000.0
2006-08-10 00:51:00,94.024,94.032,94.004,94.019,130199999.0
2006-08-10 00:52:00,94.02,94.037,94.012,94.035,300800001.0
2006-08-10 00:53:00,94.039,94.045,94.018,94.032,216500000.0
2006-08-10 00:54:00,94.036,94.052,94.028,94.047,227899999.0
2006-08-10 00:55:00,94.05,94.056,94.029,94.045,243800001.0
2006-08-10 00:56:00,94.04,94.051,94.023,94.028,267700001.0
2006-08-10 00:57:00,94.034,94.056,94.03,94.051,349500001.0
2006-08-10 00:58:00,94.027,94.062,94.027,94.033,202400000.0
2006-08-10 00:59:00,94.053,94.078,94.044,94.078,222400003.0
2006-08-10 01:00:00,94.055,94.098,94.055,94.085,230499999.0
2006-08-10 01:01:00,94.081,94.113,94.073,94.087,217800000.0
2006-08-10 01:02:00,94.096,94.12,94.082,94.118,249600000.0
2006-08-10 01:03:00,94.093,94.125,94.093,94.125,179200000.0
2006-08-10 01:04:00,94.136,94.158,94.127,94.145,214899998.0
2006-08-10 01:05:00,94.119,94.144,94.105,94.121,145700002.0
2006-08-10 01:06:00,94.105,94.13,94.101,94.13,199700001.0
2006-08-10 01:07:00,94.132,94.143,94.111,94.111,169099996.0
2006-08-10 01:08:00,94.126,94.138,94.116,94.132,171999999.0
2006-08-10 01:09:00,94.125,94.137,94.108,94.123,148700001.0
2006-08-10 01:10:00,94.13,94.13,94.098,94.098,202199999.0
2006-08-10 01:11:00,94.117,94.117,94.085,94.094,210499997.0
2006-08-10 01:12:00,94.08,94.097,94.071,94.092,375100005.0
2006-08-10 01:13:00,94.072,94.098,94.064,94.098,151499999.0
2006-08-10 01:14:00,94.096,94.098,94.068,94.068,214099999.0
2006-08-10 01:15:00,94.083,94.097,94.069,94.087,157400002.0
2006-08-10 01:16:00,94.084,94.102,94.073,94.086,304100000.0
2006-08-10 01:17:00,94.054,94.077,94.054,94.067,107999998.0
2006-08-10 01:18:00,94.069,94.08,94.052,94.055,389199993.0
2006-08-10 01:19:00,94.07,94.099,94.063,94.083,142200000.0
2006-08-10 01:20:00,94.098,94.105,94.074,94.076,302199999.0
2006-08-10 01:21:00,94.093,94.118,94.08,94.095,204899994.0
2006-08-10 01:22:00,94.098,94.106,94.065,94.078,307700000.0
2006-08-10 01:23:00,94.089,94.096,94.061,94.096,223500001.0
2006-08-10 01:24:00,94.09,94.09,94.054,94.054,140900001.0
2006-08-10 01:25:00,94.068,94.087,94.057,94.068,196600001.0
2006-08-10 01:26:00,94.077,94.095,94.068,94.087,97699998.0
2006-08-10 01:27:00,94.088,94.088,94.065,94.082,226000000.0
2006-08-10 01:28:00,94.066,94.066,94.032,94.037,199100000.0
2006-08-10 01:29:00,94.025,94.069,94.025,94.069,211099997.0
2006-08-10 01:30:00,94.085,94.096,94.07,94.086,335699997.0
2006-08-10 01:31:00,94.083,94.088,94.066,94.076,118600000.0
2006-08-10 01:32:00,94.07,94.086,94.068,94.084,192500001.0
2006-08-10 01:33:00,94.079,94.091,94.07,94.075,276299999.0
2006-08-10 01:34:00,94.074,94.098,94.071,94.094,303500001.0
2006-08-10 01:35:00,94.086,94.119,94.086,94.106,243100001.0
2006-08-10 01:36:00,94.115,94.121,94.087,94.087,282100002.0
2006-08-10 01:37:00,94.107,94.107,94.073,94.082,138499998.0
2006-08-10 01:38:00,94.098,94.108,94.08,94.095,257000001.0
2006-08-10 01:39:00,94.105,94.118,94.09,94.105,163899997.0
2006-08-10 01:40:00,94.1,94.115,94.092,94.107,205599995.0
2006-08-10 01:41:00,94.104,94.117,94.088,94.104,281599997.0
2006-08-10 01:42:00,94.117,94.126,94.099,94.119,142499999.0
2006-08-10 01:43:00,94.104,94.124,94.097,94.122,276299996.0
2006-08-10 01:44:00,94.11,94.13,94.11,94.13,142399998.0
2006-08-10 01:45:00,94.106,94.12,94.094,94.115,250200000.0
2006-08-10 01:46:00,94.107,94.137,94.102,94.13,172499999.0
2006-08-10 01:47:00,94.112,94.135,94.112,94.115,170399999.0
2006-08-10 01:48:00,94.128,94.15,94.109,94.15,223200000.0
2006-08-10 01:49:00,94.147,94.155,94.131,94.138,372700004.0
2006-08-10 01:50:00,94.118,94.149,94.1,94.11,281899997.0
2006-08-10 01:51:00,94.102,94.143,94.101,94.121,268600001.0
2006-08-10 01:52:00,94.115,94.13,94.104,94.117,86099998.0
2006-08-10 01:53:00,94.094,94.114,94.078,94.095,199800002.0
2006-08-10 01:54:00,94.102,94.105,94.083,94.083,316600002.0
2006-08-10 01:55:00,94.076,94.096,94.076,94.092,132100002.0
2006-08-10 01:56:00,94.09,94.1,94.073,94.095,413700000.0
2006-08-10 01:57:00,94.083,94.108,94.081,94.102,267000003.0
2006-08-10 01:58:00,94.102,94.105,94.081,94.09,405999996.0
2006-08-10 01:59:00,94.094,94.113,94.089,94.11,261699997.0
2006-08-10 02:00:00,94.093,94.114,94.093,94.112,213899999.0
2006-08-10 02:01:00,94.091,94.108,94.072,94.083,384900002.0
2006-08-10 02:02:00,94.076,94.083,94.047,94.047,220499999.0
2006-08-10 02:03:00,94.044,94.079,94.025,94.025,291599997.0
2006-08-10 02:04:00,94.033,94.082,94.018,94.055,197699999.0
2006-08-10 02:05:00,94.034,94.06,94.021,94.021,330700001.0
2006-08-10 02:06:00,94.04,94.091,94.019,94.083,272500001.0
2006-08-10 02:07:00,94.055,94.062,94.019,94.037,282300000.0
2006-08-10 02:08:00,94.041,94.075,94.036,94.048,326999996.0
2006-08-10 02:09:00,94.017,94.085,94.017,94.054,244600000.0
2006-08-10 02:10:00,94.077,94.083,94.024,94.045,256000000.0
2006-08-10 02:11:00,94.057,94.057,94.02,94.022,196300000.0
2006-08-10 02:12:00,94.052,94.068,94.021,94.021,326100003.0
2006-08-10 02:13:00,94.043,94.076,94.041,94.049,191399997.0
2006-08-10 02:14:00,94.05,94.085,94.019,94.061,328300001.0
2006-08-10 02:15:00,94.036,94.067,94.022,94.022,229600001.0
2006-08-10 02:16:00,94.027,94.051,94.019,94.033,203499998.0
2006-08-10 02:17:00,94.084,94.104,94.054,94.064,91599999.0
2006-08-10 02:18:00,94.041,94.055,94.031,94.053,228699997.0
2006-08-10 02:19:00,94.037,94.06,94.032,94.045,206999998.0
2006-08-10 02:20:00,94.018,94.036,94.014,94.029,106099999.0
2006-08-10 02:21:00,94.008,94.031,94.005,94.025,270499994.0
2006-08-10 02:22:00,94.006,94.028,93.999,94.028,202200000.0
2006-08-10 02:23:00,94.025,94.025,93.995,94.008,220099999.0
2006-08-10 02:24:00,94.016,94.02,93.993,93.993,151199999.0
2006-08-10 02:25:00,94.012,94.029,94.001,94.025,218599997.0
2006-08-10 02:26:00,94.028,94.038,94.013,94.018,164899998.0
2006-08-10 02:27:00,94.032,94.032,94.002,94.002,325899998.0
2006-08-10 02:28:00,94.015,94.015,94.0,94.0,25499999.0
2006-08-10 02:29:00,94.015,94.02,93.997,94.002,278399998.0
2006-08-10 02:30:00,94.0,94.01,93.983,93.99,233499995.0
2006-08-10 02:31:00,93.997,94.01,93.988,94.005,173300000.0
2006-08-10 02:32:00,93.995,94.007,93.995,94.007,7200000.0
2006-08-10 02:33:00,94.017,94.032,94.0,94.014,243299997.0
2006-08-10 02:34:00,94.012,94.031,93.987,94.013,217700000.0
2006-08-10 02:35:00,94.028,94.033,94.006,94.017,368599998.0
2006-08-10 02:36:00,94.035,94.048,94.02,94.035,238400000.0
2006-08-10 02:37:00,94.037,94.058,94.024,94.058,134299997.0
2006-08-10 02:38:00,94.058,94.058,94.03,94.049,248099998.0
2006-08-10 02:39:00,94.049,94.067,94.035,94.051,354000000.0
2006-08-10 02:40:00,94.042,94.063,94.037,94.063,298900003.0
2006-08-10 02:41:00,94.048,94.068,94.038,94.053,381300000.0
2006-08-10 02:42:00,94.047,94.056,94.025,94.041,303100001.0
2006-08-10 02:43:00,94.05,94.06,94.031,94.031,286299997.0
2006-08-10 02:44:00,94.055,94.068,94.041,94.055,210100000.0
2006-08-10 02:45:00,94.065,94.073,94.048,94.058,198999998.0
2006-08-10 02:46:00,94.072,94.081,94.051,94.051,213199998.0
2006-08-10 02:47:00,94.045,94.081,94.045,94.081,232399999.0
2006-08-10 02:48:00,94.078,94.078,94.046,94.051,217799999.0
2006-08-10 02:49:00,94.046,94.07,94.046,94.064,335899996.0
2006-08-10 02:50:00,94.065,94.065,94.039,94.039,100299999.0
2006-08-10 02:51:00,94.044,94.063,94.04,94.06,122700000.0
2006-08-10 02:52:00,94.06,94.067,94.043,94.049,243999998.0
2006-08-10 02:53:00,94.037,94.07,94.037,94.07,134300001.0
2006-08-10 02:54:00,94.042,94.061,94.033,94.061,133600001.0
2006-08-10 02:55:00,94.048,94.069,94.033,94.045,245299999.0
2006-08-10 02:56:00,94.041,94.06,94.038,94.055,355899998.0
2006-08-10 02:57:00,94.04,94.057,94.034,94.035,242600002.0
2006-08-10 02:58:00,94.047,94.055,94.027,94.027,216700000.0
2006-08-10 02:59:00,94.025,94.055,94.021,94.038,326499996.0
2006-08-10 03:00:00,94.035,94.047,94.007,94.032,330500002.0
2006-08-10 03:01:00,94.034,94.053,94.022,94.032,231800003.0
2006-08-10 03:02:00,94.023,94.041,94.02,94.024,243300000.0
2006-08-10 03:03:00,94.029,94.058,94.029,94.043,274300002.0
2006-08-10 03:04:00,94.027,94.046,94.027,94.046,33599999.0
2006-08-10 03:05:00,94.052,94.064,94.038,94.039,348800000.0
2006-08-10 03:06:00,94.036,94.057,94.029,94.041,245000002.0
2006-08-10 03:07:00,94.032,94.048,94.021,94.03,146299998.0
2006-08-10 03:08:00,94.018,94.04,94.006,94.019,190400001.0
2006-08-10 03:09:00,94.014,94.035,94.0,94.022,189500001.0
2006-08-10 03:10:00,94.02,94.045,94.015,94.037,365399993.0
2006-08-10 03:11:00,94.042,94.043,94.022,94.03,198600003.0
2006-08-10 03:12:00,94.03,94.062,94.03,94.061,138999998.0
2006-08-10 03:13:00,94.052,94.061,94.039,94.041,259400002.0
2006-08-10 03:14:00,94.056,94.065,94.043,94.048,208499998.0
2006-08-10 03:15:00,94.053,94.054,94.027,94.033,183699996.0
2006-08-10 03:16:00,94.032,94.058,94.031,94.033,307600004.0
2006-08-10 03:17:00,94.034,94.046,94.034,94.046,50900000.0
2006-08-10 03:18:00,94.042,94.042,94.02,94.042,183900001.0
2006-08-10 03:19:00,94.045,94.049,94.024,94.024,182900001.0
2006-08-10 03:20:00,94.016,94.039,94.016,94.027,82599998.0
2006-08-10 03:21:00,94.02,94.05,94.02,94.034,400100001.0
2006-08-10 03:22:00,94.012,94.03,93.998,94.023,252799997.0
2006-08-10 03:23:00,94.004,94.02,93.982,93.995,221400000.0
2006-08-10 03:24:00,93.975,93.991,93.962,93.988,249699997.0
2006-08-10 03:25:00,93.991,94.01,93.982,93.994,230899998.0
2006-08-10 03:26:00,93.997,94.015,93.992,94.005,219299999.0
2006-08-10 03:27:00,93.983,94.001,93.977,93.984,158700000.0
2006-08-10 03:28:00,93.99,94.01,93.98,93.995,106699999.0
2006-08-10 03:29:00,93.99,93.99,93.961,93.974,163299999.0
2006-08-10 03:30:00,93.978,93.99,93.967,93.967,214699997.0
2006-08-10 03:31:00,93.99,94.007,93.968,93.981,213299999.0
2006-08-10 03:32:00,93.982,93.982,93.948,93.951,228299999.0
2006-08-10 03:33:00,93.967,94.0,93.967,93.992,232099997.0
2006-08-10 03:34:00,93.993,94.0,93.97,93.981,179699996.0
2006-08-10 03:35:00,93.976,94.005,93.975,93.988,148299999.0
2006-08-10 03:36:00,93.98,93.98,93.956,93.959,230199999.0
2006-08-10 03:37:00,93.976,93.985,93.951,93.951,244200001.0
2006-08-10 03:38:00,93.937,93.98,93.937,93.975,226499997.0
2006-08-10 03:39:00,93.973,93.987,93.947,93.969,368500000.0
2006-08-10 03:40:00,93.948,93.975,93.948,93.972,138199998.0
2006-08-10 03:41:00,93.976,93.99,93.968,93.99,143199999.0
2006-08-10 03:42:00,93.992,93.992,93.962,93.976,263400001.0
2006-08-10 03:43:00,93.985,94.0,93.98,93.995,181600001.0
2006-08-10 03:44:00,93.968,93.993,93.946,93.991,251599997.0
2006-08-10 03:45:00,93.986,94.0,93.965,93.973,249700004.0
2006-08-10 03:46:00,93.979,93.985,93.959,93.969,228599998.0
2006-08-10 03:47:00,93.973,93.988,93.965,93.982,111500001.0
2006-08-10 03:48:00,93.97,93.982,93.957,93.981,236099997.0
2006-08-10 03:49:00,93.988,93.994,93.968,93.978,208699997.0
2006-08-10 03:50:00,93.97,93.989,93.962,93.967,181400000.0
2006-08-10 03:51:00,93.988,94.002,93.969,93.985,229200006.0
2006-08-10 03:52:00,93.989,94.002,93.976,93.989,284800000.0
2006-08-10 03:53:00,93.977,94.004,93.977,94.003,217199999.0
2006-08-10 03:54:00,93.988,94.011,93.988,94.011,130999999.0
2006-08-10 03:55:00,94.003,94.018,93.992,93.992,185600000.0
2006-08-10 03:56:00,94.01,94.02,93.992,94.008,189700003.0
2006-08-10 03:57:00,94.01,94.015,93.992,93.992,210200001.0
2006-08-10 03:58:00,93.985,94.001,93.968,93.987,208999999.0
2006-08-10 03:59:00,93.995,93.998,93.973,93.99,191400004.0
2006-08-10 04:00:00,93.956,93.992,93.956,93.992,140000003.0
2006-08-10 04:01:00,93.996,94.017,93.991,94.017,175699996.0
2006-08-10 04:02:00,94.013,94.029,93.997,94.016,354500000.0
2006-08-10 04:03:00,94.009,94.027,94.009,94.027,52900000.0
2006-08-10 04:04:00,94.029,94.044,94.009,94.038,339500003.0
2006-08-10 04:05:00,94.038,94.043,93.999,94.02,264600003.0
2006-08-10 04:06:00,94.024,94.039,93.999,94.024,147100000.0
2006-08-10 04:07:00,94.015,94.039,94.013,94.033,227700000.0
2006-08-10 04:08:00,94.013,94.032,94.005,94.017,106799999.0
2006-08-10 04:09:00,94.004,94.023,93.991,94.01,242300000.0
2006-08-10 04:10:00,93.992,94.011,93.987,94.01,301899997.0
2006-08-10 04:11:00,93.997,94.015,93.981,93.991,200399997.0
2006-08-10 04:12:00,93.981,93.998,93.981,93.993,138400001.0
2006-08-10 04:13:00,93.991,93.996,93.975,93.981,255100004.0
2006-08-10 04:14:00,93.974,93.995,93.974,93.977,134799998.0
2006-08-10 04:15:00,93.993,94.0,93.974,93.987,88699998.0
2006-08-10 04:16:00,93.995,94.0,93.978,93.981,278699998.0
2006-08-10 04:17:00,93.981,93.994,93.973,93.993,285600001.0
2006-08-10 04:18:00,93.991,93.992,93.967,93.967,189500000.0
2006-08-10 04:19:00,93.979,93.981,93.964,93.966,26000000.0
2006-08-10 04:20:00,93.973,93.991,93.951,93.971,347099999.0
2006-08-10 04:21:00,93.997,94.0,93.97,93.97,194499998.0
2006-08-10 04:22:00,93.997,94.0,93.979,93.984,220299999.0
2006-08-10 04:23:00,93.996,93.996,93.972,93.976,56500000.0
2006-08-10 04:24:00,93.966,93.987,93.964,93.977,185699999.0
2006-08-10 04:25:00,93.979,93.98,93.957,93.957,219900000.0
2006-08-10 04:26:00,93.963,93.963,93.947,93.953,91100000.0
2006-08-10 04:27:00,93.936,93.97,93.936,93.97,181299999.0
2006-08-10 04:28:00,93.96,93.976,93.952,93.969,272499993.0
2006-08-10 04:29:00,93.97,93.974,93.956,93.967,159899997.0
2006-08-10 04:30:00,93.954,93.974,93.954,93.956,163500001.0
2006-08-10 04:31:00,93.949,93.97,93.946,93.949,320299998.0
2006-08-10 04:32:00,93.95,93.97,93.938,93.963,300300003.0
2006-08-10 04:33:00,93.96,93.96,93.931,93.931,151699999.0
2006-08-10 04:34:00,93.929,93.956,93.926,93.956,177499998.0
2006-08-10 04:35:00,93.957,93.965,93.944,93.947,198999998.0
2006-08-10 04:36:00,93.941,93.943,93.921,93.926,267299999.0
2006-08-10 04:37:00,93.952,93.953,93.925,93.945,161400000.0
2006-08-10 04:38:00,93.935,93.953,93.932,93.952,264400001.0
2006-08-10 04:39:00,93.965,93.965,93.921,93.926,313699999.0
2006-08-10 04:40:00,93.941,93.955,93.926,93.933,261599995.0
2006-08-10 04:41:00,93.944,93.957,93.919,93.942,240500000.0
2006-08-10 04:42:00,93.946,93.975,93.933,93.975,147999997.0
2006-08-10 04:43:00,93.977,93.979,93.956,93.956,202800002.0
2006-08-10 04:44:00,93.966,93.966,93.948,93.948,223400003.0
2006-08-10 04:45:00,93.954,93.967,93.944,93.957,59200000.0
2006-08-10 04:46:00,93.955,93.963,93.937,93.944,257899998.0
2006-08-10 04:47:00,93.957,93.97,93.942,93.942,222800001.0
2006-08-10 04:48:00,93.95,93.965,93.95,93.965,59099999.0
2006-08-10 04:49:00,93.97,93.97,93.942,93.948,115599999.0
2006-08-10 04:50:00,93.963,93.968,93.942,93.947,255200002.0
2006-08-10 04:51:00,93.948,93.978,93.948,93.972,147800001.0
2006-08-10 04:52:00,93.967,93.99,93.96,93.966,224200001.0
2006-08-10 04:53:00,93.974,94.005,93.974,93.993,161200000.0
2006-08-10 04:54:00,93.989,94.008,93.982,93.987,262600000.0
2006-08-10 04:55:00,93.983,94.005,93.982,93.986,135599999.0
2006-08-10 04:56:00,94.003,94.012,93.981,93.992,189699996.0
2006-08-10 04:57:00,94.009,94.012,93.994,93.994,212199999.0
2006-08-10 04:58:00,94.013,94.017,93.99,93.99,104000000.0
2006-08-10 04:59:00,94.0,94.017,93.988,94.008,148499997.0
2006-08-10 05:00:00,94.015,94.02,94.0,94.012,261700000.0
2006-08-10 05:01:00,93.994,94.003,93.97,93.989,80800000.0
2006-08-10 05:02:00,93.997,94.009,93.971,93.99,232800000.0
2006-08-10 05:03:00,94.008,94.023,94.008,94.023,42600000.0
2006-08-10 05:04:00,94.0,94.018,93.989,94.013,205399997.0
2006-08-10 05:05:00,93.996,94.02,93.987,93.996,258700002.0
2006-08-10 05:06:00,93.987,93.994,93.966,93.976,330499998.0
2006-08-10 05:07:00,93.974,94.004,93.974,93.995,116000000.0
2006-08-10 05:08:00,93.983,94.008,93.983,93.989,329000000.0
2006-08-10 05:09:00,94.002,94.003,93.971,93.98,304099999.0
2006-08-10 05:10:00,93.994,94.001,93.966,93.983,206000000.0
2006-08-10 05:11:00,94.015,94.028,93.995,94.016,314999999.0
2006-08-10 05:12:00,94.015,94.015,93.99,94.005,212500000.0
2006-08-10 05:13:00,94.015,94.015,93.992,94.002,107300002.0
2006-08-10 05:14:00,93.996,94.018,93.994,94.018,168399999.0
2006-08-10 05:15:00,94.02,94.02,93.996,94.0,87799999.0
2006-08-10 05:16:00,94.013,94.031,94.013,94.022,202500003.0
2006-08-10 05:17:00,94.019,94.026,94.007,94.013,56000001.0
2006-08-10 05:18:00,94.021,94.03,93.994,94.007,329100000.0
2006-08-10 05:19:00,94.004,94.004,93.986,93.986,58200000.0
2006-08-10 05:20:00,94.0,94.0,93.986,93.986,66700002.0
2006-08-10 05:21:00,93.987,94.0,93.974,93.992,148800003.0
2006-08-10 05:22:00,93.984,94.006,93.977,93.997,186700002.0
2006-08-10 05:23:00,93.99,94.0,93.972,93.988,81100001.0
2006-08-10 05:24:00,93.993,93.998,93.975,93.984,97700001.0
2006-08-10 05:25:00,94.003,94.003,93.976,94.003,249299999.0
2006-08-10 05:26:00,93.981,94.0,93.981,93.99,63499998.0
2006-08-10 05:27:00,93.986,93.998,93.976,93.993,77300001.0
2006-08-10 05:28:00,93.98,93.998,93.963,93.993,184400002.0
2006-08-10 05:29:00,93.979,94.003,93.976,93.983,231699997.0
2006-08-10 05:30:00,93.988,94.008,93.988,94.008,252200005.0
2006-08-10 05:31:00,93.99,94.005,93.99,94.005,76500000.0
2006-08-10 05:32:00,94.005,94.009,93.988,93.988,246600000.0
2006-08-10 05:33:00,94.005,94.01,93.99,93.998,103800000.0
2006-08-10 05:34:00,93.995,94.007,93.982,93.982,216000003.0
2006-08-10 05:35:00,94.013,94.016,93.994,93.999,140000000.0
2006-08-10 05:36:00,94.018,94.018,94.006,94.006,48600002.0
2006-08-10 05:37:00,94.004,94.016,93.994,94.006,91000000.0
2006-08-10 05:38:00,94.006,94.017,93.991,94.004,195099996.0
2006-08-10 05:39:00,94.015,94.02,93.998,94.0,277200002.0
2006-08-10 05:40:00,94.014,94.014,93.983,93.992,137600001.0
2006-08-10 05:41:00,94.007,94.016,93.985,93.985,177500000.0
2006-08-10 05:42:00,94.01,94.012,93.986,93.994,97300002.0
2006-08-10 05:43:00,94.009,94.009,93.978,93.99,159499999.0
2006-08-10 05:44:00,93.982,94.01,93.982,94.002,293899998.0
2006-08-10 05:45:00,94.003,94.007,93.983,93.988,142699998.0
2006-08-10 05:46:00,94.003,94.007,93.978,94.007,135799998.0
2006-08-10 05:47:00,93.975,94.002,93.922,93.968,187900000.0
2006-08-10 05:48:00,93.988,93.988,93.952,93.952,126600000.0
2006-08-10 05:49:00,93.964,93.981,93.947,93.972,158600000.0
2006-08-10 05:50:00,93.956,93.975,93.951,93.97,61900000.0
2006-08-10 05:51:00,93.979,93.979,93.948,93.97,209299997.0
2006-08-10 05:52:00,93.958,93.969,93.941,93.944,111299999.0
2006-08-10 05:53:00,93.958,93.958,93.937,93.946,288900000.0
2006-08-10 05:54:00,93.952,93.955,93.932,93.937,164900000.0
2006-08-10 05:55:00,93.943,93.96,93.919,93.94,314300001.0
2006-08-10 05:56:00,93.969,93.976,93.951,93.966,193899999.0
2006-08-10 05:57:00,93.959,93.973,93.958,93.958,146199997.0
2006-08-10 05:58:00,93.975,93.975,93.95,93.95,257999999.0
2006-08-10 05:59:00,93.962,93.98,93.956,93.956,117500002.0
2006-08-10 06:00:00,93.975,93.984,93.957,93.966,287499998.0
2006-08-10 06:01:00,93.965,93.982,93.95,93.978,139699997.0
2006-08-10 06:02:00,93.973,93.982,93.949,93.949,293399994.0
2006-08-10 06:03:00,93.943,93.962,93.943,93.962,148100000.0
2006-08-10 06:04:00,93.954,93.975,93.952,93.97,73699999.0
2006-08-10 06:05:00,93.965,93.97,93.939,93.939,250899999.0
2006-08-10 06:06:00,93.96,93.965,93.939,93.95,364999995.0
2006-08-10 06:07:00,93.956,93.967,93.94,93.953,105100000.0
2006-08-10 06:08:00,93.967,93.967,93.94,93.953,225200001.0
2006-08-10 06:09:00,93.949,93.968,93.944,93.968,176700004.0
2006-08-10 06:10:00,93.947,93.97,93.943,93.96,207700001.0
2006-08-10 06:11:00,93.965,93.973,93.942,93.959,256799999.0
2006-08-10 06:12:00,93.963,93.967,93.944,93.949,290299999.0
2006-08-10 06:13:00,93.948,93.972,93.946,93.953,224399999.0
2006-08-10 06:14:00,93.943,93.96,93.923,93.945,219600002.0
2006-08-10 06:15:00,93.94,93.95,93.921,93.928,262599998.0
2006-08-10 06:16:00,93.938,93.947,93.923,93.937,71400000.0
2006-08-10 06:17:00,93.908,93.935,93.908,93.925,258900002.0
2006-08-10 06:18:00,93.897,93.91,93.882,93.891,254399996.0
2006-08-10 06:19:00,93.912,93.917,93.893,93.893,148700000.0
2006-08-10 06:20:00,93.891,93.916,93.891,93.916,216800001.0
2006-08-10 06:21:00,93.896,93.922,93.883,93.922,239500007.0
2006-08-10 06:22:00,93.907,93.936,93.907,93.915,213500000.0
2006-08-10 06:23:00,93.913,93.928,93.911,93.926,157899996.0
2006-08-10 06:24:00,93.904,93.923,93.902,93.902,116599998.0
2006-08-10 06:25:00,93.894,93.92,93.894,93.914,264700000.0
2006-08-10 06:26:00,93.907,93.922,93.895,93.899,224400000.0
2006-08-10 06:27:00,93.898,93.918,93.893,93.918,297400001.0
2006-08-10 06:28:00,93.906,93.922,93.875,93.897,267700000.0
2006-08-10 06:29:00,93.91,93.91,93.885,93.888,221100000.0
2006-08-10 06:30:00,93.898,93.905,93.88,93.887,211499996.0
2006-08-10 06:31:00,93.878,93.898,93.876,93.881,88500002.0
2006-08-10 06:32:00,93.909,93.919,93.888,93.899,248800002.0
2006-08-10 06:33:00,93.889,93.905,93.879,93.902,186500001.0
2006-08-10 06:34:00,93.896,93.896,93.877,93.877,85599998.0
2006-08-10 06:35:00,93.88,93.895,93.853,93.873,311800003.0
2006-08-10 06:36:00,93.887,93.895,93.872,93.872,193100002.0
2006-08-10 06:37:00,93.875,93.893,93.871,93.876,218099997.0
2006-08-10 06:38:00,93.866,93.899,93.863,93.885,228899999.0
2006-08-10 06:39:00,93.891,93.914,93.89,93.89,184699998.0
2006-08-10 06:40:00,93.897,93.905,93.882,93.891,245900001.0
2006-08-10 06:41:00,93.878,93.898,93.874,93.883,271200000.0
2006-08-10 06:42:00,93.892,93.893,93.86,93.864,188300000.0
2006-08-10 06:43:00,93.871,93.894,93.869,93.887,264499998.0
2006-08-10 06:44:00,93.875,93.892,93.861,93.892,145999999.0
2006-08-10 06:45:00,93.877,93.906,93.877,93.904,207800000.0
2006-08-10 06:46:00,93.882,93.898,93.877,93.878,209099999.0
2006-08-10 06:47:00,93.878,93.907,93.876,93.895,369100003.0
2006-08-10 06:48:00,93.882,93.903,93.882,93.9,220899999.0
2006-08-10 06:49:00,93.904,93.923,93.893,93.91,206400000.0
2006-08-10 06:50:00,93.922,93.93,93.91,93.914,80300001.0
2006-08-10 06:51:00,93.917,93.932,93.917,93.927,158699999.0
2006-08-10 06:52:00,93.907,93.929,93.892,93.923,118300001.0
2006-08-10 06:53:00,93.921,93.938,93.904,93.936,283200000.0
2006-08-10 06:54:00,93.93,93.93,93.902,93.908,159500001.0
2006-08-10 06:55:00,93.927,93.927,93.902,93.902,233600004.0
2006-08-10 06:56:00,93.912,93.914,93.884,93.894,322000004.0
2006-08-10 06:57:00,93.917,93.917,93.896,93.904,101899999.0
2006-08-10 06:58:00,93.92,93.932,93.895,93.922,288400002.0
2006-08-10 06:59:00,93.908,93.932,93.908,93.921,193999996.0
2006-08-10 07:00:00,93.911,93.937,93.911,93.932,118100001.0
2006-08-10 07:01:00,93.929,93.942,93.91,93.928,297299994.0
2006-08-10 07:02:00,93.924,93.924,93.902,93.902,156200001.0
2006-08-10 07:03:00,93.901,93.919,93.892,93.909,208699995.0
2006-08-10 07:04:00,93.891,93.91,93.88,93.895,104899999.0
2006-08-10 07:05:00,93.889,93.895,93.865,93.865,204700000.0
2006-08-10 07:06:00,93.875,93.883,93.853,93.865,235299998.0
2006-08-10 07:07:00,93.871,93.89,93.87,93.876,183699999.0
2006-08-10 07:08:00,93.88,93.89,93.865,93.887,157000001.0
2006-08-10 07:09:00,93.882,93.894,93.861,93.89,209799997.0
2006-08-10 07:10:00,93.883,93.89,93.867,93.873,150899998.0
2006-08-10 07:11:00,93.897,93.897,93.878,93.883,89899996.0
2006-08-10 07:12:00,93.874,93.903,93.874,93.894,314300000.0
2006-08-10 07:13:00,93.887,93.899,93.875,93.896,250899999.0
2006-08-10 07:14:00,93.875,93.898,93.875,93.893,357800001.0
2006-08-10 07:15:00,93.897,93.898,93.876,93.886,177400001.0
2006-08-10 07:16:00,93.89,93.9,93.869,93.884,140300000.0
2006-08-10 07:17:00,93.884,93.895,93.87,93.875,180099995.0
2006-08-10 07:18:00,93.874,93.896,93.874,93.889,161600002.0
2006-08-10 07:19:00,93.884,93.897,93.87,93.877,257499999.0
2006-08-10 07:20:00,93.895,93.905,93.88,93.882,177799999.0
2006-08-10 07:21:00,93.89,93.89,93.867,93.883,156099996.0
2006-08-10 07:22:00,93.873,93.889,93.867,93.886,51200000.0
2006-08-10 07:23:00,93.9,93.9,93.872,93.88,328200005.0
2006-08-10 07:24:00,93.884,93.903,93.884,93.902,155799999.0
2006-08-10 07:25:00,93.902,93.913,93.89,93.89,209800000.0
2006-08-10 07:26:00,93.912,93.919,93.88,93.906,299999999.0
2006-08-10 07:27:00,93.909,93.915,93.889,93.894,228299998.0
2006-08-10 07:28:00,93.89,93.912,93.89,93.906,234799999.0
2006-08-10 07:29:00,93.893,93.915,93.89,93.905,156299998.0
2006-08-10 07:30:00,93.897,93.915,93.897,93.899,173400003.0
2006-08-10 07:31:00,93.918,93.928,93.898,93.903,290100001.0
2006-08-10 07:32:00,93.933,93.937,93.916,93.918,246199997.0
2006-08-10 07:33:00,93.93,93.937,93.889,93.921,124800001.0
2006-08-10 07:34:00,93.929,93.943,93.909,93.921,189600000.0
2006-08-10 07:35:00,93.916,93.941,93.911,93.937,317999999.0
2006-08-10 07:36:00,93.933,93.95,93.914,93.929,322400002.0
2006-08-10 07:37:00,93.949,93.955,93.919,93.941,188999999.0
2006-08-10 07:38:00,93.943,93.943,93.921,93.941,278100003.0
2006-08-10 07:39:00,93.937,93.937,93.903,93.903,232499997.0
2006-08-10 07:40:00,93.908,93.928,93.9,93.9,250200000.0
2006-08-10 07:41:00,93.924,93.93,93.905,93.917,206399998.0
2006-08-10 07:42:00,93.906,93.93,93.898,93.919,271000003.0
2006-08-10 07:43:00,93.915,93.925,93.902,93.925,241400000.0
2006-08-10 07:44:00,93.925,93.935,93.909,93.935,135400000.0
2006-08-10 07:45:00,93.911,93.952,93.911,93.943,146900000.0
2006-08-10 07:46:00,93.939,93.967,93.939,93.958,119299999.0
2006-08-10 07:47:00,93.959,93.959,93.938,93.941,236799998.0
2006-08-10 07:48:00,93.953,93.974,93.952,93.967,176199996.0
2006-08-10 07:49:00,93.958,93.987,93.958,93.984,248599996.0
2006-08-10 07:50:00,93.993,94.005,93.98,93.986,158000001.0
2006-08-10 07:51:00,94.012,94.014,93.986,93.986,136399998.0
2006-08-10 07:52:00,93.971,94.002,93.971,94.002,201099998.0
2006-08-10 07:53:00,94.0,94.021,93.98,93.992,226199998.0
2006-08-10 07:54:00,93.999,94.03,93.999,94.03,174399999.0
2006-08-10 07:55:00,94.026,94.05,94.016,94.044,252399996.0
2006-08-10 07:56:00,94.021,94.044,94.02,94.027,219199999.0
2006-08-10 07:57:00,94.03,94.054,94.027,94.039,231700003.0
2006-08-10 07:58:00,94.035,94.046,94.006,94.035,245299999.0
2006-08-10 07:59:00,94.037,94.047,94.019,94.024,234899998.0
2006-08-10 08:00:00,94.035,94.059,94.035,94.059,37299999.0
2006-08-10 08:01:00,94.061,94.064,94.033,94.033,250799999.0
2006-08-10 08:02:00,94.051,94.068,94.045,94.068,147200001.0
2006-08-10 08:03:00,94.061,94.07,94.038,94.04,369600001.0
2006-08-10 08:04:00,94.059,94.063,94.039,94.045,116399999.0
2006-08-10 08:05:00,94.05,94.062,94.037,94.04,267399998.0
2006-08-10 08:06:00,94.051,94.063,94.03,94.03,148399999.0
2006-08-10 08:07:00,94.022,94.057,94.022,94.04,260699996.0
2006-08-10 08:08:00,94.011,94.031,94.001,94.011,210199999.0
2006-08-10 08:09:00,93.998,94.016,93.978,94.006,230800002.0
2006-08-10 08:10:00,93.994,94.022,93.994,94.0,277599996.0
2006-08-10 08:11:00,94.015,94.039,94.006,94.006,119100002.0
2006-08-10 08:12:00,94.008,94.03,94.004,94.03,184099997.0
2006-08-10 08:13:00,94.041,94.049,94.019,94.044,251200001.0
2006-08-10 08:14:00,94.057,94.062,94.026,94.026,238700002.0
2006-08-10 08:15:00,94.062,94.109,94.062,94.082,129199997.0
2006-08-10 08:16:00,94.112,94.112,94.071,94.071,158699999.0
2006-08-10 08:17:00,94.075,94.098,94.072,94.074,159000000.0
2006-08-10 08:18:00,94.076,94.099,94.076,94.082,201999999.0
2006-08-10 08:19:00,94.102,94.109,94.071,94.083,185800001.0
2006-08-10 08:20:00,94.103,94.129,94.102,94.125,275600003.0
2006-08-10 08:21:00,94.116,94.166,94.108,94.166,142199998.0
2006-08-10 08:22:00,94.143,94.163,94.132,94.151,115299999.0
2006-08-10 08:23:00,94.134,94.159,94.134,94.159,87999999.0
2006-08-10 08:24:00,94.16,94.175,94.133,94.15,151399999.0
2006-08-10 08:25:00,94.141,94.164,94.128,94.128,338999997.0
2006-08-10 08:26:00,94.128,94.147,94.107,94.118,167600002.0
2006-08-10 08:27:00,94.117,94.148,94.104,94.128,255299998.0
2006-08-10 08:28:00,94.129,94.163,94.129,94.158,270299998.0
2006-08-10 08:29:00,94.154,94.161,94.135,94.135,77100000.0
2006-08-10 08:30:00,94.158,94.158,94.127,94.136,266900003.0
2006-08-10 08:31:00,94.156,94.156,94.115,94.123,256999998.0
2006-08-10 08:32:00,94.116,94.116,94.094,94.094,95400000.0
2006-08-10 08:33:00,94.08,94.099,94.055,94.055,175400000.0
2006-08-10 08:34:00,94.071,94.101,94.071,94.095,146299998.0
2006-08-10 08:35:00,94.08,94.108,94.08,94.108,187000000.0
2006-08-10 08:36:00,94.092,94.113,94.083,94.098,291600001.0
2006-08-10 08:37:00,94.099,94.108,94.075,94.08,252599995.0
2006-08-10 08:38:00,94.093,94.122,94.078,94.106,230899999.0
2006-08-10 08:39:00,94.122,94.133,94.101,94.114,217600004.0
2006-08-10 08:40:00,94.113,94.137,94.109,94.135,138100001.0
2006-08-10 08:41:00,94.105,94.123,94.1,94.123,133800003.0
2006-08-10 08:42:00,94.121,94.121,94.083,94.106,216099998.0
2006-08-10 08:43:00,94.117,94.132,94.104,94.117,198399999.0
2006-08-10 08:44:00,94.12,94.13,94.092,94.109,262900002.0
2006-08-10 08:45:00,94.109,94.126,94.099,94.126,274399999.0
2006-08-10 08:46:00,94.108,94.134,94.106,94.134,222100000.0
2006-08-10 08:47:00,94.144,94.152,94.128,94.131,200400003.0
2006-08-10 08:48:00,94.148,94.17,94.133,94.147,168100000.0
2006-08-10 08:49:00,94.158,94.158,94.134,94.142,239200000.0
2006-08-10 08:50:00,94.104,94.133,94.104,94.13,146099996.0
2006-08-10 08:51:00,94.11,94.138,94.083,94.114,169600001.0
2006-08-10 08:52:00,94.119,94.133,94.101,94.121,138699999.0
2006-08-10 08:53:00,94.135,94.144,94.106,94.112,343400003.0
2006-08-10 08:54:00,94.113,94.137,94.113,94.133,221699999.0
2006-08-10 08:55:00,94.117,94.145,94.117,94.135,127000001.0
2006-08-10 08:56:00,94.129,94.145,94.109,94.128,352999998.0
2006-08-10 08:57:00,94.132,94.145,94.113,94.132,244300000.0
2006-08-10 08:58:00,94.145,94.149,94.125,94.131,277899996.0
2006-08-10 08:59:00,94.134,94.166,94.134,94.165,204599999.0
2006-08-10 09:00:00,94.17,94.188,94.145,94.162,240600000.0
2006-08-10 09:01:00,94.139,94.149,94.118,94.118,166899997.0
2006-08-10 09:02:00,94.121,94.142,94.112,94.134,347499999.0
2006-08-10 09:03:00,94.144,94.19,94.143,94.167,318799994.0
2006-08-10 09:04:00,94.182,94.182,94.139,94.139,167700003.0
2006-08-10 09:05:00,94.128,94.148,94.109,94.129,233000000.0
2006-08-10 09:06:00,94.11,94.125,94.084,94.102,229000000.0
2006-08-10 09:07:00,94.102,94.11,94.07,94.07,238999995.0
2006-08-10 09:08:00,94.07,94.088,94.031,94.031,278400002.0
2006-08-10 09:09:00,94.044,94.071,94.027,94.056,139700001.0
2006-08-10 09:10:00,94.064,94.064,94.031,94.045,181100002.0
2006-08-10 09:11:00,94.032,94.068,94.032,94.066,281600000.0
2006-08-10 09:12:00,94.071,94.079,94.048,94.064,256800005.0
2006-08-10 09:13:00,94.071,94.102,94.071,94.098,148299999.0
2006-08-10 09:14:00,94.078,94.103,94.064,94.087,168600002.0
2006-08-10 09:15:00,94.072,94.089,94.05,94.065,143600000.0
2006-08-10 09:16:00,94.05,94.077,94.05,94.077,128799999.0
2006-08-10 09:17:00,94.075,94.103,94.07,94.08,257700001.0
2006-08-10 09:18:00,94.054,94.083,94.054,94.061,137399999.0
2006-08-10 09:19:00,94.059,94.08,94.049,94.08,259700000.0
2006-08-10 09:20:00,94.08,94.097,94.068,94.083,366099999.0
2006-08-10 09:21:00,94.073,94.093,94.061,94.077,235499998.0
2006-08-10 09:22:00,94.071,94.1,94.053,94.08,204000000.0
2006-08-10 09:23:00,94.071,94.087,94.05,94.065,133799997.0
2006-08-10 09:24:00,94.059,94.08,94.054,94.068,312899993.0
2006-08-10 09:25:00,94.06,94.06,94.001,94.011,347199998.0
2006-08-10 09:26:00,94.022,94.059,94.022,94.044,120300000.0
2006-08-10 09:27:00,94.067,94.08,94.053,94.068,286999995.0
2006-08-10 09:28:00,94.062,94.062,94.03,94.03,266800000.0
2006-08-10 09:29:00,94.066,94.087,94.06,94.065,314700000.0
2006-08-10 09:30:00,94.072,94.084,94.035,94.041,202900002.0
2006-08-10 09:31:00,94.05,94.061,94.033,94.045,187799997.0
2006-08-10 09:32:00,94.028,94.053,94.021,94.034,166899999.0
2006-08-10 09:33:00,94.013,94.032,94.006,94.024,264600002.0
2006-08-10 09:34:00,94.029,94.055,94.013,94.028,172800001.0
2006-08-10 09:35:00,94.038,94.057,94.023,94.031,200099999.0
2006-08-10 09:36:00,94.042,94.042,94.012,94.012,140999999.0
2006-08-10 09:37:00,94.011,94.034,93.978,94.002,216400000.0
2006-08-10 09:38:00,93.985,94.029,93.983,94.029,420599999.0
2006-08-10 09:39:00,94.025,94.033,94.001,94.001,297900001.0
2006-08-10 09:40:00,93.991,94.01,93.982,94.006,277799997.0
2006-08-10 09:41:00,93.995,94.012,93.961,93.972,310699998.0
2006-08-10 09:42:00,93.96,93.987,93.945,93.987,231100001.0
2006-08-10 09:43:00,93.986,94.017,93.986,94.017,102899998.0
2006-08-10 09:44:00,94.008,94.021,93.989,93.996,214400001.0
2006-08-10 09:45:00,94.007,94.023,93.994,94.01,185000002.0
2006-08-10 09:46:00,94.007,94.007,93.981,93.983,207700001.0
2006-08-10 09:47:00,93.976,93.976,93.925,93.933,144500000.0
2006-08-10 09:48:00,93.933,93.933,93.906,93.914,308900000.0
2006-08-10 09:49:00,93.893,93.913,93.844,93.854,249699997.0
2006-08-10 09:50:00,93.85,93.861,93.827,93.83,328099996.0
2006-08-10 09:51:00,93.8,93.826,93.799,93.804,71699999.0
2006-08-10 09:52:00,93.794,93.811,93.776,93.796,203299999.0
2006-08-10 09:53:00,93.796,93.813,93.785,93.801,179799996.0
2006-08-10 09:54:00,93.798,93.798,93.77,93.77,214899994.0
2006-08-10 09:55:00,93.753,93.784,93.751,93.763,151400003.0
2006-08-10 09:56:00,93.753,93.762,93.727,93.747,207199996.0
2006-08-10 09:57:00,93.75,93.781,93.749,93.749,355800003.0
2006-08-10 09:58:00,93.752,93.782,93.734,93.764,252599999.0
2006-08-10 09:59:00,93.772,93.772,93.736,93.736,187000001.0
2006-08-10 10:00:00,93.738,93.785,93.738,93.752,289000001.0
2006-08-10 10:01:00,93.762,93.775,93.72,93.72,220500001.0
2006-08-10 10:02:00,93.761,93.776,93.749,93.756,109500000.0
2006-08-10 10:03:00,93.779,93.789,93.761,93.765,322500003.0
2006-08-10 10:04:00,93.749,93.767,93.734,93.749,203400002.0
2006-08-10 10:05:00,93.737,93.76,93.727,93.758,184199998.0
2006-08-10 10:06:00,93.748,93.762,93.726,93.726,255399997.0
2006-08-10 10:07:00,93.732,93.748,93.718,93.743,152999998.0
2006-08-10 10:08:00,93.739,93.764,93.723,93.743,236199997.0
2006-08-10 10:09:00,93.747,93.767,93.741,93.743,188900002.0
2006-08-10 10:10:00,93.752,93.773,93.73,93.73,165100000.0
2006-08-10 10:11:00,93.715,93.733,93.694,93.712,242299998.0
2006-08-10 10:12:00,93.706,93.713,93.677,93.677,296400000.0
2006-08-10 10:13:00,93.707,93.721,93.701,93.72,168300002.0
2006-08-10 10:14:00,93.711,93.715,93.691,93.698,212099999.0
2006-08-10 10:15:00,93.727,93.727,93.689,93.703,105799999.0
2006-08-10 10:16:00,93.698,93.732,93.698,93.732,234899998.0
2006-08-10 10:17:00,93.735,93.736,93.704,93.704,238900000.0
2006-08-10 10:18:00,93.73,93.734,93.702,93.715,250699997.0
2006-08-10 10:19:00,93.689,93.717,93.689,93.714,256099997.0
2006-08-10 10:20:00,93.732,93.738,93.706,93.725,350199998.0
2006-08-10 10:21:00,93.735,93.755,93.715,93.755,234799998.0
2006-08-10 10:22:00,93.773,93.786,93.765,93.768,337199999.0
2006-08-10 10:23:00,93.754,93.788,93.754,93.785,169899994.0
2006-08-10 10:24:00,93.776,93.791,93.765,93.778,121099999.0
2006-08-10 10:25:00,93.743,93.761,93.732,93.742,227399996.0
2006-08-10 10:26:00,93.728,93.74,93.712,93.739,162800002.0
2006-08-10 10:27:00,93.736,93.744,93.722,93.726,165800004.0
2006-08-10 10:28:00,93.734,93.762,93.729,93.741,157299997.0
2006-08-10 10:29:00,93.734,93.758,93.734,93.752,249999997.0
2006-08-10 10:30:00,93.738,93.756,93.729,93.747,107400000.0
2006-08-10 10:31:00,93.76,93.776,93.714,93.756,191300001.0
2006-08-10 10:32:00,93.756,93.756,93.724,93.747,230799999.0
2006-08-10 10:33:00,93.742,93.754,93.726,93.743,130100001.0
2006-08-10 10:34:00,93.747,93.761,93.735,93.737,230099995.0
2006-08-10 10:35:00,93.746,93.752,93.732,93.737,198700000.0
2006-08-10 10:36:00,93.737,93.754,93.727,93.741,282299997.0
2006-08-10 10:37:00,93.716,93.748,93.716,93.743,328000006.0
2006-08-10 10:38:00,93.727,93.764,93.727,93.764,198299997.0
2006-08-10 10:39:00,93.775,93.784,93.764,93.766,142600002.0
2006-08-10 10:40:00,93.744,93.767,93.744,93.765,206900001.0
2006-08-10 10:41:00,93.763,93.775,93.755,93.768,193200001.0
2006-08-10 10:42:00,93.75,93.781,93.744,93.772,203899998.0
2006-08-10 10:43:00,93.748,93.775,93.736,93.768,224099998.0
2006-08-10 10:44:00,93.763,93.785,93.754,93.77,321900004.0
2006-08-10 10:45:00,93.778,93.783,93.759,93.767,363199998.0
2006-08-10 10:46:00,93.758,93.773,93.756,93.773,173900001.0
2006-08-10 10:47:00,93.761,93.775,93.739,93.759,271799999.0
2006-08-10 10:48:00,93.733,93.747,93.721,93.721,115500000.0
2006-08-10 10:49:00,93.75,93.75,93.722,93.742,200300004.0
2006-08-10 10:50:00,93.75,93.75,93.719,93.719,77500000.0
2006-08-10 10:51:00,93.724,93.744,93.724,93.735,171400001.0
2006-08-10 10:52:00,93.724,93.741,93.707,93.719,220500001.0
2006-08-10 10:53:00,93.727,93.746,93.713,93.738,231399995.0
2006-08-10 10:54:00,93.72,93.751,93.692,93.751,252900003.0
2006-08-10 10:55:00,93.743,93.769,93.742,93.762,231199995.0
2006-08-10 10:56:00,93.756,93.76,93.731,93.747,184999997.0
2006-08-10 10:57:00,93.759,93.78,93.748,93.765,271800004.0
2006-08-10 10:58:00,93.783,93.789,93.758,93.775,385599999.0
2006-08-10 10:59:00,93.761,93.781,93.756,93.773,230699995.0
2006-08-10 11:00:00,93.764,93.784,93.754,93.773,310000001.0
2006-08-10 11:01:00,93.791,93.797,93.767,93.774,232000001.0
2006-08-10 11:02:00,93.792,93.805,93.764,93.769,189900000.0
2006-08-10 11:03:00,93.792,93.792,93.757,93.757,136700001.0
2006-08-10 11:04:00,93.771,93.784,93.763,93.783,165700002.0
2006-08-10 11:05:00,93.786,93.809,93.768,93.787,273700000.0
2006-08-10 11:06:00,93.802,93.814,93.769,93.795,317799995.0
2006-08-10 11:07:00,93.791,93.8,93.778,93.796,199100002.0
2006-08-10 11:08:00,93.791,93.805,93.776,93.779,207199998.0
2006-08-10 11:09:00,93.791,93.812,93.791,93.81,139899998.0
2006-08-10 11:10:00,93.797,93.817,93.789,93.799,240199998.0
2006-08-10 11:11:00,93.77,93.806,93.77,93.794,383199999.0
2006-08-10 11:12:00,93.797,93.798,93.774,93.774,225500001.0
2006-08-10 11:13:00,93.769,93.8,93.769,93.792,163999998.0
2006-08-10 11:14:00,93.787,93.787,93.763,93.763,322200000.0
2006-08-10 11:15:00,93.76,93.791,93.76,93.785,373999998.0
2006-08-10 11:16:00,93.792,93.794,93.764,93.764,169299999.0
2006-08-10 11:17:00,93.78,93.793,93.767,93.79,215800001.0
2006-08-10 11:18:00,93.783,93.819,93.777,93.794,304000000.0
2006-08-10 11:19:00,93.81,93.81,93.779,93.779,170799999.0
2006-08-10 11:20:00,93.795,93.801,93.778,93.787,323100003.0
2006-08-10 11:21:00,93.787,93.789,93.766,93.766,262700002.0
2006-08-10 11:22:00,93.772,93.792,93.746,93.765,276400000.0
2006-08-10 11:23:00,93.77,93.778,93.75,93.75,238899999.0
2006-08-10 11:24:00,93.77,93.778,93.752,93.765,245100001.0
2006-08-10 11:25:00,93.749,93.763,93.736,93.756,306000001.0
2006-08-10 11:26:00,93.753,93.777,93.741,93.766,294599997.0
2006-08-10 11:27:00,93.772,93.791,93.761,93.77,273100001.0
2006-08-10 11:28:00,93.78,93.809,93.773,93.804,271600000.0
2006-08-10 11:29:00,93.82,93.854,93.812,93.836,310199998.0
2006-08-10 11:30:00,93.845,93.87,93.845,93.855,164399999.0
2006-08-10 11:31:00,93.851,93.851,93.813,93.813,236600004.0
2006-08-10 11:32:00,93.836,93.855,93.825,93.84,277500001.0
2006-08-10 11:33:00,93.846,93.858,93.821,93.821,298500003.0
2006-08-10 11:34:00,93.838,93.89,93.838,93.89,332899997.0
2006-08-10 11:35:00,93.887,93.888,93.855,93.863,163999999.0
2006-08-10 11:36:00,93.855,93.86,93.823,93.823,276799999.0
2006-08-10 11:37:00,93.818,93.84,93.818,93.822,231000001.0
2006-08-10 11:38:00,93.84,93.866,93.83,93.847,152000000.0
2006-08-10 11:39:00,93.861,93.865,93.84,93.848,121199999.0
2006-08-10 11:40:00,93.86,93.882,93.858,93.881,307599997.0
2006-08-10 11:41:00,93.881,93.882,93.85,93.856,237900000.0
2006-08-10 11:42:00,93.857,93.87,93.842,93.854,149400001.0
2006-08-10 11:43:00,93.846,93.86,93.831,93.831,175599996.0
2006-08-10 11:44:00,93.833,93.853,93.827,93.848,364200003.0
2006-08-10 11:45:00,93.846,93.871,93.834,93.862,442399997.0
2006-08-10 11:46:00,93.862,93.862,93.845,93.847,189100000.0
2006-08-10 11:47:00,93.85,93.856,93.83,93.84,323100003.0
2006-08-10 11:48:00,93.822,93.843,93.822,93.843,222800001.0
2006-08-10 11:49:00,93.839,93.85,93.82,93.825,232999999.0
2006-08-10 11:50:00,93.827,93.849,93.821,93.835,300599997.0
2006-08-10 11:51:00,93.822,93.826,93.801,93.809,211799999.0
2006-08-10 11:52:00,93.816,93.831,93.807,93.819,377999998.0
2006-08-10 11:53:00,93.804,93.817,93.791,93.817,392000002.0
2006-08-10 11:54:00,93.799,93.818,93.788,93.804,116699998.0
2006-08-10 11:55:00,93.802,93.809,93.785,93.805,287099999.0
2006-08-10 11:56:00,93.812,93.812,93.775,93.777,188100000.0
2006-08-10 11:57:00,93.774,93.799,93.765,93.771,233100000.0
2006-08-10 11:58:00,93.76,93.809,93.76,93.804,146900000.0
2006-08-10 11:59:00,93.798,93.826,93.797,93.821,257399999.0
2006-08-10 12:00:00,93.822,93.823,93.789,93.812,376699998.0
2006-08-10 12:01:00,93.788,93.808,93.773,93.795,175900001.0
2006-08-10 12:02:00,93.796,93.797,93.758,93.784,220599996.0
2006-08-10 12:03:00,93.778,93.799,93.77,93.799,303999999.0
2006-08-10 12:04:00,93.789,93.789,93.759,93.76,209200000.0
2006-08-10 12:05:00,93.758,93.765,93.74,93.74,138999998.0
2006-08-10 12:06:00,93.742,93.754,93.719,93.739,218799999.0
2006-08-10 12:07:00,93.74,93.747,93.722,93.729,379700000.0
2006-08-10 12:08:00,93.728,93.771,93.728,93.771,212900000.0
2006-08-10 12:09:00,93.768,93.77,93.748,93.751,178600001.0
2006-08-10 12:10:00,93.764,93.766,93.74,93.745,226299998.0
2006-08-10 12:11:00,93.764,93.781,93.745,93.761,150399998.0
2006-08-10 12:12:00,93.785,93.813,93.77,93.774,270799995.0
2006-08-10 12:13:00,93.806,93.816,93.785,93.785,230500000.0
2006-08-10 12:14:00,93.8,93.813,93.79,93.805,244100000.0
2006-08-10 12:15:00,93.805,93.812,93.778,93.788,216799997.0
2006-08-10 12:16:00,93.811,93.818,93.787,93.787,137799998.0
2006-08-10 12:17:00,93.79,93.807,93.772,93.772,306700000.0
2006-08-10 12:18:00,93.796,93.803,93.749,93.749,144099998.0
2006-08-10 12:19:00,93.765,93.775,93.746,93.759,178799996.0
2006-08-10 12:20:00,93.755,93.767,93.741,93.754,174199999.0
2006-08-10 12:21:00,93.749,93.765,93.742,93.755,290899997.0
2006-08-10 12:22:00,93.74,93.764,93.734,93.754,322300001.0
2006-08-10 12:23:00,93.742,93.765,93.741,93.751,187799996.0
2006-08-10 12:24:00,93.768,93.778,93.752,93.761,193600001.0
2006-08-10 12:25:00,93.739,93.769,93.736,93.753,124499997.0
2006-08-10 12:26:00,93.749,93.762,93.732,93.758,249199999.0
2006-08-10 12:27:00,93.747,93.755,93.727,93.737,224199997.0
2006-08-10 12:28:00,93.755,93.76,93.737,93.741,363500001.0
2006-08-10 12:29:00,93.756,93.756,93.732,93.742,388299995.0
2006-08-10 12:30:00,93.716,93.742,93.716,93.732,171199997.0
2006-08-10 12:31:00,93.724,93.737,93.707,93.73,247600002.0
2006-08-10 12:32:00,93.713,93.731,93.707,93.728,245599998.0
2006-08-10 12:33:00,93.72,93.721,93.698,93.708,117199997.0
2006-08-10 12:34:00,93.698,93.71,93.687,93.702,220099996.0
2006-08-10 12:35:00,93.704,93.704,93.686,93.692,140400002.0
2006-08-10 12:36:00,93.677,93.695,93.669,93.69,199199999.0
2006-08-10 12:37:00,93.677,93.696,93.677,93.696,68700001.0
2006-08-10 12:38:00,93.683,93.696,93.672,93.682,137000001.0
2006-08-10 12:39:00,93.669,93.688,93.665,93.669,167800002.0
2006-08-10 12:40:00,93.665,93.681,93.657,93.674,272300002.0
2006-08-10 12:41:00,93.675,93.676,93.66,93.665,120399999.0
2006-08-10 12:42:00,93.662,93.668,93.638,93.663,281499997.0
2006-08-10 12:43:00,93.656,93.668,93.642,93.663,294299998.0
2006-08-10 12:44:00,93.663,93.663,93.638,93.638,81099999.0
2006-08-10 12:45:00,93.661,93.671,93.641,93.649,267800003.0
2006-08-10 12:46:00,93.661,93.661,93.63,93.635,323099999.0
2006-08-10 12:47:00,93.645,93.663,93.628,93.642,293799999.0
2006-08-10 12:48:00,93.664,93.665,93.641,93.641,259899994.0
2006-08-10 12:49:00,93.656,93.656,93.637,93.637,39600000.0
2006-08-10 12:50:00,93.653,93.655,93.629,93.655,186000002.0
2006-08-10 12:51:00,93.631,93.65,93.623,93.65,281500002.0
2006-08-10 12:52:00,93.63,93.651,93.627,93.649,182099999.0
2006-08-10 12:53:00,93.648,93.656,93.589,93.589,148199998.0
2006-08-10 12:54:00,93.629,93.647,93.617,93.627,189700000.0
2006-08-10 12:55:00,93.623,93.644,93.6,93.625,229899998.0
2006-08-10 12:56:00,93.635,93.642,93.612,93.623,103099998.0
2006-08-10 12:57:00,93.624,93.635,93.597,93.635,238200003.0
2006-08-10 12:58:00,93.628,93.628,93.595,93.595,326900004.0
2006-08-10 12:59:00,93.616,93.618,93.535,93.535,215400000.0
2006-08-10 13:00:00,93.55,93.603,93.55,93.597,324500001.0
2006-08-10 13:01:00,93.603,93.607,93.584,93.591,186000001.0
2006-08-10 13:02:00,93.613,93.618,93.59,93.599,161499999.0
2006-08-10 13:03:00,93.597,93.614,93.595,93.613,193700003.0
2006-08-10 13:04:00,93.616,93.624,93.604,93.624,269000003.0
2006-08-10 13:05:00,93.617,93.617,93.583,93.583,136200000.0
2006-08-10 13:06:00,93.586,93.586,93.544,93.544,232700002.0
2006-08-10 13:07:00,93.536,93.553,93.519,93.519,260200000.0
2006-08-10 13:08:00,93.55,93.562,93.542,93.55,140500000.0
2006-08-10 13:09:00,93.544,93.574,93.544,93.567,314999999.0
2006-08-10 13:10:00,93.571,93.582,93.556,93.556,148100001.0
2006-08-10 13:11:00,93.549,93.563,93.534,93.542,214899998.0
2006-08-10 13:12:00,93.548,93.564,93.533,93.535,256599999.0
2006-08-10 13:13:00,93.539,93.553,93.524,93.524,221500000.0
2006-08-10 13:14:00,93.547,93.55,93.53,93.53,178299999.0
2006-08-10 13:15:00,93.515,93.538,93.502,93.52,205599998.0
2006-08-10 13:16:00,93.504,93.535,93.503,93.525,432200002.0
2006-08-10 13:17:00,93.514,93.544,93.495,93.541,215200001.0
2006-08-10 13:18:00,93.545,93.57,93.539,93.545,115499999.0
2006-08-10 13:19:00,93.545,93.558,93.533,93.533,205299996.0
2006-08-10 13:20:00,93.541,93.541,93.524,93.524,43600000.0
2006-08-10 13:21:00,93.537,93.543,93.518,93.518,235200001.0
2006-08-10 13:22:00,93.524,93.548,93.517,93.533,280800005.0
2006-08-10 13:23:00,93.528,93.541,93.511,93.527,248200002.0
2006-08-10 13:24:00,93.54,93.547,93.523,93.523,160400000.0
2006-08-10 13:25:00,93.518,93.544,93.518,93.535,267600004.0
2006-08-10 13:26:00,93.531,93.542,93.521,93.54,254499997.0
2006-08-10 13:27:00,93.538,93.557,93.528,93.531,205800000.0
2006-08-10 13:28:00,93.563,93.574,93.547,93.553,231300002.0
2006-08-10 13:29:00,93.563,93.577,93.549,93.577,149600000.0
2006-08-10 13:30:00,93.575,93.575,93.537,93.548,157500001.0
2006-08-10 13:31:00,93.55,93.572,93.55,93.565,243500000.0
2006-08-10 13:32:00,93.552,93.565,93.537,93.548,197499998.0
2006-08-10 13:33:00,93.547,93.56,93.54,93.555,151899999.0
2006-08-10 13:34:00,93.552,93.568,93.539,93.553,200199998.0
2006-08-10 13:35:00,93.566,93.585,93.542,93.571,246899999.0
2006-08-10 13:36:00,93.584,93.593,93.566,93.571,189099997.0
2006-08-10 13:37:00,93.547,93.564,93.527,93.533,206099999.0
2006-08-10 13:38:00,93.551,93.551,93.514,93.514,258199999.0
2006-08-10 13:39:00,93.548,93.553,93.523,93.54,186600000.0
2006-08-10 13:40:00,93.544,93.557,93.538,93.554,253299998.0
2006-08-10 13:41:00,93.546,93.571,93.545,93.565,261499997.0
2006-08-10 13:42:00,93.567,93.57,93.543,93.55,259200000.0
2006-08-10 13:43:00,93.555,93.567,93.543,93.556,214099996.0
2006-08-10 13:44:00,93.547,93.56,93.543,93.56,166899997.0
2006-08-10 13:45:00,93.552,93.579,93.543,93.563,267099997.0
2006-08-10 13:46:00,93.555,93.555,93.526,93.526,198800000.0
2006-08-10 13:47:00,93.507,93.552,93.507,93.552,381100000.0
2006-08-10 13:48:00,93.533,93.55,93.526,93.547,243999996.0
2006-08-10 13:49:00,93.553,93.554,93.527,93.545,244299999.0
2006-08-10 13:50:00,93.543,93.544,93.512,93.523,324299999.0
2006-08-10 13:51:00,93.53,93.55,93.519,93.54,87999998.0
2006-08-10 13:52:00,93.539,93.56,93.522,93.54,212199999.0
2006-08-10 13:53:00,93.563,93.576,93.545,93.557,435899994.0
2006-08-10 13:54:00,93.545,93.568,93.537,93.568,254399999.0
2006-08-10 13:55:00,93.553,93.567,93.539,93.563,179999998.0
2006-08-10 13:56:00,93.556,93.568,93.548,93.562,191100000.0
2006-08-10 13:57:00,93.545,93.565,93.537,93.558,250199992.0
2006-08-10 13:58:00,93.553,93.553,93.52,93.52,172999999.0
2006-08-10 13:59:00,93.524,93.537,93.514,93.532,188900000.0
2006-08-10 14:00:00,93.537,93.539,93.511,93.521,246199997.0
2006-08-10 14:01:00,93.527,93.538,93.513,93.524,207200000.0
2006-08-10 14:02:00,93.512,93.539,93.502,93.514,283300000.0
2006-08-10 14:03:00,93.531,93.565,93.531,93.562,102599999.0
2006-08-10 14:04:00,93.565,93.573,93.543,93.543,271899996.0
2006-08-10 14:05:00,93.568,93.57,93.541,93.563,354099993.0
2006-08-10 14:06:00,93.556,93.572,93.536,93.556,183500001.0
2006-08-10 14:07:00,93.549,93.57,93.544,93.563,294800000.0
2006-08-10 14:08:00,93.555,93.571,93.541,93.57,276999999.0
2006-08-10 14:09:00,93.572,93.572,93.546,93.564,170000000.0
2006-08-10 14:10:00,93.565,93.577,93.536,93.562,291299994.0
2006-08-10 14:11:00,93.571,93.58,93.548,93.561,128400000.0
2006-08-10 14:12:00,93.586,93.589,93.564,93.564,138699999.0
2006-08-10 14:13:00,93.576,93.594,93.563,93.586,125299999.0
2006-08-10 14:14:00,93.558,93.582,93.558,93.573,279700003.0
2006-08-10 14:15:00,93.557,93.59,93.557,93.575,177000000.0
2006-08-10 14:16:00,93.561,93.565,93.543,93.548,127199999.0
2006-08-10 14:17:00,93.554,93.575,93.548,93.559,121999998.0
2006-08-10 14:18:00,93.563,93.571,93.542,93.545,187100000.0
2006-08-10 14:19:00,93.558,93.56,93.536,93.536,193999999.0
2006-08-10 14:20:00,93.556,93.556,93.525,93.531,231399999.0
2006-08-10 14:21:00,93.55,93.555,93.523,93.543,236899995.0
2006-08-10 14:22:00,93.548,93.562,93.531,93.544,219999997.0
2006-08-10 14:23:00,93.567,93.595,93.553,93.563,248600002.0
2006-08-10 14:24:00,93.573,93.599,93.563,93.588,207100000.0
2006-08-10 14:25:00,93.574,93.592,93.572,93.592,29099999.0
2006-08-10 14:26:00,93.61,93.626,93.598,93.598,176800002.0
2006-08-10 14:27:00,93.608,93.637,93.598,93.625,318200003.0
2006-08-10 14:28:00,93.629,93.637,93.598,93.604,228800001.0
2006-08-10 14:29:00,93.622,93.628,93.606,93.616,281999998.0
2006-08-10 14:30:00,93.601,93.625,93.588,93.615,272000002.0
2006-08-10 14:31:00,93.596,93.63,93.557,93.614,319099998.0
2006-08-10 14:32:00,93.602,93.635,93.602,93.625,238800002.0
2006-08-10 14:33:00,93.625,93.625,93.61,93.61,104999999.0
2006-08-10 14:34:00,93.567,93.6,93.518,93.54,233700002.0
2006-08-10 14:35:00,93.545,93.545,93.504,93.519,178099998.0
2006-08-10 14:36:00,93.483,93.511,93.483,93.507,239200001.0
2006-08-10 14:37:00,93.51,93.51,93.446,93.446,191900000.0
2006-08-10 14:38:00,93.45,93.462,93.434,93.452,205499999.0
2006-08-10 14:39:00,93.445,93.446,93.408,93.417,290300001.0
2006-08-10 14:40:00,93.438,93.451,93.425,93.448,210799997.0
2006-08-10 14:41:00,93.437,93.437,93.403,93.408,157100000.0
2006-08-10 14:42:00,93.43,93.449,93.418,93.432,230000000.0
2006-08-10 14:43:00,93.421,93.455,93.406,93.455,208599999.0
2006-08-10 14:44:00,93.457,93.464,93.435,93.464,201599999.0
2006-08-10 14:45:00,93.435,93.465,93.429,93.465,264500001.0
2006-08-10 14:46:00,93.45,93.476,93.433,93.46,237600001.0
2006-08-10 14:47:00,93.47,93.494,93.46,93.479,347500002.0
2006-08-10 14:48:00,93.495,93.502,93.481,93.49,146099998.0
2006-08-10 14:49:00,93.496,93.508,93.471,93.471,214500001.0
2006-08-10 14:50:00,93.498,93.515,93.486,93.487,317699996.0
2006-08-10 14:51:00,93.497,93.506,93.479,93.5,229499997.0
2006-08-10 14:52:00,93.507,93.512,93.485,93.492,317799999.0
2006-08-10 14:53:00,93.477,93.5,93.466,93.481,275399996.0
2006-08-10 14:54:00,93.482,93.482,93.441,93.455,328599998.0
2006-08-10 14:55:00,93.471,93.485,93.459,93.475,228899999.0
2006-08-10 14:56:00,93.466,93.48,93.456,93.48,204200002.0
2006-08-10 14:57:00,93.485,93.485,93.446,93.446,205200001.0
2006-08-10 14:58:00,93.461,93.483,93.453,93.469,315899997.0
2006-08-10 14:59:00,93.471,93.486,93.425,93.447,255200000.0
2006-08-10 15:00:00,93.471,93.471,93.444,93.444,139200000.0
2006-08-10 15:01:00,93.467,93.467,93.441,93.463,265899998.0
2006-08-10 15:02:00,93.454,93.465,93.438,93.439,205599997.0
2006-08-10 15:03:00,93.462,93.465,93.437,93.454,301899995.0
2006-08-10 15:04:00,93.438,93.444,93.419,93.432,182600001.0
2006-08-10 15:05:00,93.431,93.44,93.413,93.428,190500002.0
2006-08-10 15:06:00,93.419,93.441,93.418,93.438,263000001.0
2006-08-10 15:07:00,93.433,93.448,93.416,93.429,219600002.0
2006-08-10 15:08:00,93.447,93.452,93.417,93.442,283199996.0
2006-08-10 15:09:00,93.445,93.455,93.431,93.438,187999999.0
2006-08-10 15:10:00,93.433,93.447,93.415,93.433,265900000.0
2006-08-10 15:11:00,93.437,93.446,93.421,93.423,271699993.0
2006-08-10 15:12:00,93.427,93.444,93.407,93.429,180099997.0
2006-08-10 15:13:00,93.417,93.436,93.412,93.432,227000002.0
2006-08-10 15:14:00,93.407,93.436,93.403,93.436,147300000.0
2006-08-10 15:15:00,93.433,93.441,93.411,93.43,202600002.0
2006-08-10 15:16:00,93.421,93.444,93.421,93.436,310699999.0
2006-08-10 15:17:00,93.435,93.448,93.422,93.435,240699999.0
2006-08-10 15:18:00,93.43,93.447,93.424,93.445,244900001.0
2006-08-10 15:19:00,93.449,93.458,93.416,93.416,222499999.0
2006-08-10 15:20:00,93.436,93.454,93.415,93.44,156900001.0
2006-08-10 15:21:00,93.429,93.465,93.429,93.443,226100002.0
2006-08-10 15:22:00,93.45,93.462,93.389,93.442,226900002.0
2006-08-10 15:23:00,93.453,93.47,93.446,93.458,402000002.0
2006-08-10 15:24:00,93.456,93.476,93.454,93.465,177399996.0
2006-08-10 15:25:00,93.463,93.463,93.435,93.447,143200000.0
2006-08-10 15:26:00,93.449,93.47,93.448,93.466,214900002.0
2006-08-10 15:27:00,93.45,93.477,93.449,93.47,300199999.0
2006-08-10 15:28:00,93.453,93.466,93.435,93.447,233999998.0
2006-08-10 15:29:00,93.44,93.446,93.421,93.426,94100001.0
2006-08-10 15:30:00,93.438,93.441,93.419,93.424,168400000.0
2006-08-10 15:31:00,93.449,93.463,93.432,93.458,279200001.0
2006-08-10 15:32:00,93.438,93.461,93.424,93.441,247199996.0
2006-08-10 15:33:00,93.451,93.46,93.443,93.46,166799998.0
2006-08-10 15:34:00,93.476,93.48,93.428,93.459,383299999.0
2006-08-10 15:35:00,93.484,93.491,93.46,93.482,177699998.0
2006-08-10 15:36:00,93.467,93.489,93.448,93.458,282399998.0
2006-08-10 15:37:00,93.44,93.481,93.44,93.471,217599999.0
2006-08-10 15:38:00,93.448,93.478,93.448,93.469,127599999.0
2006-08-10 15:39:00,93.472,93.474,93.444,93.465,281500001.0
2006-08-10 15:40:00,93.471,93.491,93.461,93.485,299099998.0
2006-08-10 15:41:00,93.481,93.488,93.464,93.464,172700000.0
2006-08-10 15:42:00,93.486,93.496,93.46,93.461,180899999.0
2006-08-10 15:43:00,93.477,93.479,93.458,93.475,335499999.0
2006-08-10 15:44:00,93.476,93.49,93.462,93.475,189499998.0
2006-08-10 15:45:00,93.472,93.493,93.47,93.493,244300002.0
2006-08-10 15:46:00,93.485,93.508,93.477,93.487,262499997.0
2006-08-10 15:47:00,93.453,93.48,93.452,93.471,213700001.0
2006-08-10 15:48:00,93.47,93.47,93.451,93.451,164899997.0
2006-08-10 15:49:00,93.436,93.471,93.434,93.459,114099999.0
2006-08-10 15:50:00,93.445,93.472,93.438,93.453,297200002.0
2006-08-10 15:51:00,93.457,93.466,93.432,93.443,373899998.0
2006-08-10 15:52:00,93.471,93.471,93.437,93.44,284099999.0
2006-08-10 15:53:00,93.45,93.461,93.431,93.442,265599998.0
2006-08-10 15:54:00,93.431,93.449,93.411,93.447,188099998.0
2006-08-10 15:55:00,93.433,93.452,93.42,93.44,296199997.0
2006-08-10 15:56:00,93.443,93.471,93.43,93.444,259100001.0
2006-08-10 15:57:00,93.455,93.46,93.44,93.444,244799999.0
2006-08-10 15:58:00,93.444,93.464,93.444,93.464,86599998.0
2006-08-10 15:59:00,93.458,93.477,93.45,93.472,283000002.0
2006-08-10 16:00:00,93.449,93.478,93.449,93.455,155499998.0
2006-08-10 16:01:00,93.451,93.451,93.396,93.397,64400000.0
2006-08-10 16:02:00,93.402,93.402,93.364,93.366,191999996.0
2006-08-10 16:03:00,93.361,93.378,93.351,93.355,202700001.0
2006-08-10 16:04:00,93.361,93.383,93.33,93.33,276199999.0
2006-08-10 16:05:00,93.356,93.356,93.332,93.34,166000004.0
2006-08-10 16:06:00,93.343,93.343,93.292,93.297,97600001.0
2006-08-10 16:07:00,93.292,93.312,93.289,93.301,152499998.0
2006-08-10 16:08:00,93.286,93.331,93.282,93.331,129499999.0
2006-08-10 16:09:00,93.34,93.348,93.325,93.345,175299999.0
2006-08-10 16:10:00,93.334,93.362,93.333,93.345,274299997.0
2006-08-10 16:11:00,93.358,93.401,93.354,93.387,271799998.0
2006-08-10 16:12:00,93.402,93.402,93.384,93.387,99899998.0
2006-08-10 16:13:00,93.374,93.397,93.339,93.381,356500000.0
2006-08-10 16:14:00,93.37,93.393,93.357,93.393,265199999.0
2006-08-10 16:15:00,93.392,93.41,93.372,93.41,263999997.0
2006-08-10 16:16:00,93.413,93.441,93.397,93.417,111500001.0
2006-08-10 16:17:00,93.416,93.452,93.401,93.434,162799998.0
2006-08-10 16:18:00,93.462,93.462,93.435,93.451,283200004.0
2006-08-10 16:19:00,93.457,93.457,93.421,93.44,293300001.0
2006-08-10 16:20:00,93.428,93.428,93.388,93.4,252700000.0
2006-08-10 16:21:00,93.402,93.405,93.38,93.384,228900000.0
2006-08-10 16:22:00,93.373,93.413,93.367,93.413,204700001.0
2006-08-10 16:23:00,93.425,93.432,93.404,93.406,252500004.0
2006-08-10 16:24:00,93.406,93.42,93.377,93.39,296399998.0
2006-08-10 16:25:00,93.396,93.402,93.371,93.375,220799999.0
2006-08-10 16:26:00,93.364,93.412,93.364,93.412,178799999.0
2006-08-10 16:27:00,93.4,93.418,93.368,93.38,229500004.0
2006-08-10 16:28:00,93.365,93.386,93.364,93.366,293099998.0
2006-08-10 16:29:00,93.367,93.367,93.338,93.338,206799999.0
2006-08-10 16:30:00,93.366,93.367,93.34,93.342,107200000.0
2006-08-10 16:31:00,93.345,93.36,93.329,93.346,262100001.0
2006-08-10 16:32:00,93.347,93.373,93.334,93.334,176199999.0
2006-08-10 16:33:00,93.342,93.342,93.305,93.305,146800003.0
2006-08-10 16:34:00,93.3,93.302,93.271,93.271,204900001.0
2006-08-10 16:35:00,93.273,93.279,93.234,93.234,184899998.0
2006-08-10 16:36:00,93.236,93.244,93.212,93.214,227199999.0
2006-08-10 16:37:00,93.203,93.22,93.183,93.215,309100003.0
2006-08-10 16:38:00,93.222,93.236,93.204,93.212,206199999.0
2006-08-10 16:39:00,93.247,93.269,93.238,93.255,215200000.0
2006-08-10 16:40:00,93.259,93.276,93.248,93.26,123400002.0
2006-08-10 16:41:00,93.248,93.276,93.244,93.263,243499999.0
2006-08-10 16:42:00,93.265,93.3,93.25,93.282,294599998.0
2006-08-10 16:43:00,93.285,93.305,93.266,93.274,491500000.0
2006-08-10 16:44:00,93.266,93.282,93.25,93.277,172199997.0
2006-08-10 16:45:00,93.281,93.309,93.273,93.288,383999995.0
2006-08-10 16:46:00,93.319,93.329,93.3,93.31,164299999.0
2006-08-10 16:47:00,93.332,93.342,93.321,93.338,149900000.0
2006-08-10 16:48:00,93.333,93.359,93.327,93.352,267200000.0
2006-08-10 16:49:00,93.331,93.367,93.331,93.367,266800001.0
2006-08-10 16:50:00,93.372,93.383,93.35,93.353,198700000.0
2006-08-10 16:51:00,93.355,93.355,93.333,93.347,216099999.0
2006-08-10 16:52:00,93.343,93.344,93.303,93.317,291299998.0
2006-08-10 16:53:00,93.326,93.342,93.315,93.328,269600002.0
2006-08-10 16:54:00,93.303,93.347,93.303,93.347,266799997.0
2006-08-10 16:55:00,93.354,93.36,93.337,93.337,234800000.0
2006-08-10 16:56:00,93.361,93.373,93.346,93.363,204999999.0
2006-08-10 16:57:00,93.367,93.391,93.367,93.371,250099998.0
2006-08-10 16:58:00,93.356,93.378,93.35,93.378,123900001.0
2006-08-10 16:59:00,93.372,93.379,93.344,93.35,142600001.0
2006-08-10 17:00:00,93.356,93.364,93.338,93.342,105300001.0
2006-08-10 17:01:00,93.368,93.377,93.34,93.348,254000006.0
2006-08-10 17:02:00,93.365,93.377,93.345,93.363,206599997.0
2006-08-10 17:03:00,93.365,93.389,93.36,93.379,253099999.0
2006-08-10 17:04:00,93.379,93.395,93.366,93.385,401500000.0
2006-08-10 17:05:00,93.383,93.389,93.361,93.369,436599999.0
2006-08-10 17:06:00,93.376,93.397,93.375,93.387,214399999.0
2006-08-10 17:07:00,93.382,93.393,93.368,93.38,110800000.0
2006-08-10 17:08:00,93.382,93.401,93.372,93.388,194399999.0
2006-08-10 17:09:00,93.396,93.401,93.363,93.39,144500000.0
2006-08-10 17:10:00,93.375,93.405,93.372,93.405,233899999.0
2006-08-10 17:11:00,93.415,93.423,93.39,93.39,191200001.0
2006-08-10 17:12:00,93.391,93.423,93.391,93.405,304999997.0
2006-08-10 17:13:00,93.416,93.416,93.369,93.389,227700001.0
2006-08-10 17:14:00,93.394,93.408,93.373,93.399,282300000.0
2006-08-10 17:15:00,93.369,93.392,93.368,93.387,129000000.0
2006-08-10 17:16:00,93.351,93.374,93.342,93.359,207700002.0
2006-08-10 17:17:00,93.345,93.373,93.333,93.338,203600001.0
2006-08-10 17:18:00,93.317,93.34,93.317,93.334,141000000.0
2006-08-10 17:19:00,93.325,93.348,93.307,93.307,256599998.0
2006-08-10 17:20:00,93.298,93.323,93.298,93.323,184600004.0
2006-08-10 17:21:00,93.326,93.327,93.298,93.314,255999996.0
2006-08-10 17:22:00,93.316,93.322,93.289,93.289,164900000.0
2006-08-10 17:23:00,93.31,93.32,93.288,93.305,165799998.0
2006-08-10 17:24:00,93.314,93.337,93.295,93.314,109300002.0
2006-08-10 17:25:00,93.349,93.365,93.338,93.348,140000000.0
2006-08-10 17:26:00,93.375,93.375,93.356,93.357,233399996.0
2006-08-10 17:27:00,93.356,93.387,93.356,93.387,166799998.0
2006-08-10 17:28:00,93.38,93.398,93.37,93.398,267099994.0
2006-08-10 17:29:00,93.385,93.404,93.374,93.404,204200003.0
2006-08-10 17:30:00,93.403,93.406,93.382,93.382,216399997.0
2006-08-10 17:31:00,93.378,93.414,93.378,93.408,142300002.0
2006-08-10 17:32:00,93.39,93.405,93.361,93.396,268799998.0
2006-08-10 17:33:00,93.384,93.399,93.366,93.39,226299999.0
2006-08-10 17:34:00,93.38,93.395,93.37,93.376,121000000.0
2006-08-10 17:35:00,93.37,93.385,93.357,93.374,176300001.0
2006-08-10 17:36:00,93.382,93.397,93.373,93.373,212599997.0
2006-08-10 17:37:00,93.387,93.397,93.366,93.378,188800002.0
2006-08-10 17:38:00,93.388,93.394,93.363,93.363,197899998.0
2006-08-10 17:39:00,93.363,93.387,93.356,93.386,275099998.0
2006-08-10 17:40:00,93.385,93.395,93.366,93.378,170700000.0
2006-08-10 17:41:00,93.361,93.389,93.361,93.387,233899996.0
2006-08-10 17:42:00,93.39,93.4,93.377,93.381,174600000.0
2006-08-10 17:43:00,93.391,93.411,93.373,93.393,302399999.0
2006-08-10 17:44:00,93.408,93.424,93.388,93.409,195700000.0
2006-08-10 17:45:00,93.421,93.439,93.403,93.415,217199999.0
2006-08-10 17:46:00,93.412,93.426,93.405,93.425,89200000.0
2006-08-10 17:47:00,93.435,93.447,93.417,93.417,383799996.0
2006-08-10 17:48:00,93.412,93.44,93.403,93.413,235899997.0
2006-08-10 17:49:00,93.411,93.421,93.39,93.39,309899999.0
2006-08-10 17:50:00,93.399,93.419,93.392,93.419,363799995.0
2006-08-10 17:51:00,93.415,93.42,93.388,93.388,261800000.0
2006-08-10 17:52:00,93.378,93.407,93.377,93.403,181699999.0
2006-08-10 17:53:00,93.385,93.406,93.366,93.393,162000002.0
2006-08-10 17:54:00,93.397,93.412,93.384,93.412,318999998.0
2006-08-10 17:55:00,93.408,93.408,93.376,93.381,194499996.0
2006-08-10 17:56:00,93.38,93.397,93.376,93.381,108999998.0
2006-08-10 17:57:00,93.391,93.406,93.38,93.401,385199996.0
2006-08-10 17:58:00,93.376,93.397,93.375,93.384,272900001.0
2006-08-10 17:59:00,93.379,93.394,93.372,93.393,152200001.0
2006-08-10 18:00:00,93.386,93.386,93.354,93.373,232000000.0
2006-08-10 18:01:00,93.369,93.385,93.351,93.354,1918899997.0
2006-08-10 18:02:00,93.39,93.39,93.37,93.37,1892999998.0
2006-08-10 18:03:00,93.38,93.38,93.38,93.38,1892999998.0
2006-08-10 18:04:00,93.39,93.39,93.37,93.37,1892999998.0
2006-08-10 18:05:00,93.36,93.36,93.36,93.36,1892999998.0
2006-08-10 18:06:00,93.35,93.36,93.35,93.36,1892999998.0
2006-08-10 18:07:00,93.35,93.35,93.35,93.35,1892999998.0
2006-08-10 18:08:00,93.36,93.36,93.35,93.36,1892999998.0
2006-08-10 18:09:00,93.354,93.365,93.334,93.34,1892999998.0
2006-08-10 18:10:00,93.339,93.353,93.304,93.32,1788499996.0
2006-08-10 18:11:00,93.295,93.335,93.295,93.322,982799984.0
2006-08-10 18:12:00,93.314,93.329,93.299,93.313,1102500004.0
2006-08-10 18:13:00,93.292,93.324,93.285,93.314,1497499996.0
2006-08-10 18:14:00,93.34,93.34,93.33,93.33,1244500002.0
2006-08-10 18:15:00,93.34,93.34,93.34,93.34,1244500002.0
2006-08-10 18:16:00,93.35,93.36,93.35,93.35,1244500002.0
2006-08-10 18:17:00,93.319,93.326,93.285,93.285,1244500002.0
2006-08-10 18:18:00,93.297,93.329,93.286,93.299,890499987.0
2006-08-10 18:19:00,93.301,93.315,93.28,93.297,1973799996.0
2006-08-10 18:20:00,93.306,93.354,93.305,93.341,2074499988.0
2006-08-10 18:21:00,93.347,93.358,93.325,93.336,1955100000.0
2006-08-10 18:22:00,93.345,93.362,93.334,93.337,1247999994.0
2006-08-10 18:23:00,93.36,93.37,93.36,93.37,2134999992.0
2006-08-10 18:24:00,93.36,93.37,93.36,93.37,2134999992.0
2006-08-10 18:25:00,93.349,93.374,93.331,93.353,2134999992.0
2006-08-10 18:26:00,93.371,93.376,93.341,93.342,1958799993.0
2006-08-10 18:27:00,93.341,93.372,93.339,93.37,1254099990.0
2006-08-10 18:28:00,93.357,93.371,93.337,93.342,1668500002.0
2006-08-10 18:29:00,93.348,93.377,93.337,93.377,1304800002.0
2006-08-10 18:30:00,93.383,93.409,93.372,93.386,862300011.0
2006-08-10 18:31:00,93.397,93.415,93.383,93.396,1495399993.0
2006-08-10 18:32:00,93.395,93.417,93.384,93.413,1821500000.0
2006-08-10 18:33:00,93.43,93.44,93.42,93.42,2021199996.0
2006-08-10 18:34:00,93.384,93.42,93.375,93.392,2021199996.0
2006-08-10 18:35:00,93.397,93.401,93.366,93.369,1743400000.0
2006-08-10 18:36:00,93.375,93.41,93.375,93.404,833099992.0
2006-08-10 18:37:00,93.391,93.405,93.366,93.39,1014699991.0
2006-08-10 18:38:00,93.398,93.422,93.382,93.42,562000000.0
2006-08-10 18:39:00,93.423,93.442,93.399,93.415,966699997.0
2006-08-10 18:40:00,93.413,93.441,93.4,93.415,1762999989.0
2006-08-10 18:41:00,93.413,93.419,93.389,93.392,733600003.0
2006-08-10 18:42:00,93.409,93.421,93.393,93.411,1492900001.0
2006-08-10 18:43:00,93.398,93.415,93.39,93.413,479699997.0
2006-08-10 18:44:00,93.402,93.425,93.399,93.42,887600006.0
2006-08-10 18:45:00,93.398,93.423,93.398,93.415,577799996.0
2006-08-10 18:46:00,93.394,93.414,93.376,93.406,772699995.0
2006-08-10 18:47:00,93.402,93.402,93.381,93.381,264700001.0
2006-08-10 18:48:00,93.38,93.404,93.375,93.402,436300000.0
2006-08-10 18:49:00,93.395,93.412,93.378,93.395,821800003.0
2006-08-10 18:50:00,93.369,93.398,93.368,93.393,969600001.0
2006-08-10 18:51:00,93.385,93.433,93.385,93.413,1247499990.0
2006-08-10 18:52:00,93.436,93.437,93.407,93.412,1199899999.0
2006-08-10 18:53:00,93.413,93.428,93.388,93.419,1619199984.0
2006-08-10 18:54:00,93.405,93.425,93.395,93.412,1473800000.0
2006-08-10 18:55:00,93.416,93.42,93.391,93.398,1627599992.0
2006-08-10 18:56:00,93.413,93.425,93.396,93.406,353300002.0
2006-08-10 18:57:00,93.389,93.409,93.37,93.396,572599995.0
2006-08-10 18:58:00,93.374,93.407,93.374,93.394,937099998.0
2006-08-10 18:59:00,93.389,93.409,93.382,93.405,1393000001.0
2006-08-10 19:00:00,93.402,93.403,93.377,93.377,371600004.0
2006-08-10 19:01:00,93.399,93.421,93.385,93.385,486000000.0
2006-08-10 19:02:00,93.402,93.405,93.383,93.383,337499998.0
2006-08-10 19:03:00,93.397,93.408,93.384,93.384,541400006.0
2006-08-10 19:04:00,93.402,93.429,93.392,93.399,435600000.0
2006-08-10 19:05:00,93.415,93.42,93.4,93.4,432199996.0
2006-08-10 19:06:00,93.417,93.427,93.398,93.398,1096899992.0
2006-08-10 19:07:00,93.418,93.424,93.378,93.378,1330999989.0
2006-08-10 19:08:00,93.391,93.409,93.373,93.373,1692899994.0
2006-08-10 19:09:00,93.396,93.408,93.374,93.394,905399995.0
2006-08-10 19:10:00,93.412,93.412,93.382,93.401,374699999.0
2006-08-10 19:11:00,93.413,93.421,93.396,93.396,505700005.0
2006-08-10 19:12:00,93.389,93.415,93.389,93.415,221000000.0
2006-08-10 19:13:00,93.399,93.415,93.382,93.402,361700002.0
2006-08-10 19:14:00,93.391,93.417,93.391,93.417,401000000.0
2006-08-10 19:15:00,93.42,93.425,93.397,93.407,1124500000.0
2006-08-10 19:16:00,93.4,93.419,93.399,93.419,382500000.0
2006-08-10 19:17:00,93.4,93.413,93.373,93.395,674400000.0
2006-08-10 19:18:00,93.394,93.412,93.381,93.386,594999995.0
2006-08-10 19:19:00,93.404,93.425,93.382,93.393,1091499996.0
2006-08-10 19:20:00,93.395,93.407,93.372,93.396,805600001.0
2006-08-10 19:21:00,93.399,93.41,93.381,93.405,787099993.0
2006-08-10 19:22:00,93.41,93.41,93.389,93.41,246400007.0
2006-08-10 19:23:00,93.393,93.418,93.385,93.413,1732699998.0
2006-08-10 19:24:00,93.404,93.437,93.404,93.434,786800000.0
2006-08-10 19:25:00,93.417,93.433,93.395,93.415,917599990.0
2006-08-10 19:26:00,93.41,93.419,93.385,93.385,1740699992.0
2006-08-10 19:27:00,93.405,93.413,93.38,93.389,1541199999.0
2006-08-10 19:28:00,93.389,93.417,93.384,93.417,1138700000.0
2006-08-10 19:29:00,93.404,93.417,93.383,93.405,321199997.0
2006-08-10 19:30:00,93.415,93.435,93.413,93.42,1077199996.0
2006-08-10 19:31:00,93.398,93.423,93.389,93.417,655600005.0
2006-08-10 19:32:00,93.415,93.415,93.381,93.381,925799992.0
2006-08-10 19:33:00,93.385,93.398,93.368,93.383,823300000.0
2006-08-10 19:34:00,93.383,93.396,93.358,93.378,1130400000.0
2006-08-10 19:35:00,93.378,93.391,93.354,93.367,881099998.0
2006-08-10 19:36:00,93.387,93.394,93.366,93.376,754899998.0
2006-08-10 19:37:00,93.391,93.403,93.382,93.395,208700002.0
2006-08-10 19:38:00,93.381,93.4,93.375,93.395,715599998.0
2006-08-10 19:39:00,93.377,93.399,93.367,93.392,670800002.0
2006-08-10 19:40:00,93.392,93.399,93.372,93.39,657100002.0
2006-08-10 19:41:00,93.382,93.405,93.379,93.395,1028999999.0
2006-08-10 19:42:00,93.396,93.407,93.382,93.393,956400006.0
2006-08-10 19:43:00,93.38,93.4,93.375,93.4,367499996.0
2006-08-10 19:44:00,93.386,93.411,93.382,93.384,637699998.0
2006-08-10 19:45:00,93.394,93.409,93.378,93.39,404100000.0
2006-08-10 19:46:00,93.396,93.411,93.381,93.384,507099995.0
2006-08-10 19:47:00,93.387,93.41,93.38,93.41,357100001.0
2006-08-10 19:48:00,93.402,93.402,93.364,93.398,980400006.0
2006-08-10 19:49:00,93.398,93.408,93.381,93.383,743799993.0
2006-08-10 19:50:00,93.395,93.402,93.372,93.372,689099990.0
2006-08-10 19:51:00,93.37,93.4,93.37,93.392,553599997.0
2006-08-10 19:52:00,93.383,93.435,93.383,93.435,397999998.0
2006-08-10 19:53:00,93.42,93.438,93.394,93.418,775200001.0
2006-08-10 19:54:00,93.399,93.419,93.38,93.405,729200006.0
2006-08-10 19:55:00,93.383,93.401,93.368,93.38,182299998.0
2006-08-10 19:56:00,93.38,93.409,93.38,93.403,428599998.0
2006-08-10 19:57:00,93.393,93.418,93.38,93.411,696499995.0
2006-08-10 19:58:00,93.407,93.415,93.384,93.394,1007099992.0
2006-08-10 19:59:00,93.402,93.407,93.382,93.382,775399998.0
2006-08-10 20:00:00,93.398,93.414,93.381,93.398,439699997.0
2006-08-10 20:01:00,93.422,93.428,93.402,93.403,450300002.0
2006-08-10 20:02:00,93.413,93.425,93.397,93.4,737700002.0
2006-08-10 20:03:00,93.413,93.415,93.382,93.386,503499999.0
2006-08-10 20:04:00,93.365,93.378,93.354,93.372,597000000.0
2006-08-10 20:05:00,93.37,93.378,93.358,93.368,476300004.0
2006-08-10 20:06:00,93.371,93.385,93.337,93.337,738000001.0
2006-08-10 20:07:00,93.362,93.383,93.348,93.366,533900002.0
2006-08-10 20:08:00,93.361,93.377,93.347,93.373,602199997.0
2006-08-10 20:09:00,93.352,93.379,93.342,93.365,543000001.0
2006-08-10 20:10:00,93.368,93.368,93.341,93.345,617899999.0
2006-08-10 20:11:00,93.368,93.377,93.336,93.35,1484099999.0
2006-08-10 20:12:00,93.356,93.372,93.335,93.343,1490699992.0
2006-08-10 20:13:00,93.353,93.366,93.338,93.358,1080899990.0
2006-08-10 20:14:00,93.353,93.357,93.318,93.331,561000000.0
2006-08-10 20:15:00,93.347,93.362,93.331,93.337,1100200000.0
2006-08-10 20:16:00,93.348,93.348,93.311,93.311,1480799997.0
2006-08-10 20:17:00,93.337,93.346,93.321,93.324,210600000.0
2006-08-10 20:18:00,93.313,93.33,93.282,93.298,224499999.0
2006-08-10 20:19:00,93.297,93.317,93.277,93.299,1571499993.0
2006-08-10 20:20:00,93.314,93.322,93.286,93.293,1495000001.0
2006-08-10 20:21:00,93.301,93.32,93.3,93.315,493700002.0
2006-08-10 20:22:00,93.291,93.322,93.291,93.307,896200003.0
2006-08-10 20:23:00,93.307,93.324,93.293,93.315,921000006.0
2006-08-10 20:24:00,93.312,93.316,93.28,93.3,656000000.0
2006-08-10 20:25:00,93.317,93.317,93.284,93.284,692699999.0
2006-08-10 20:26:00,93.295,93.322,93.292,93.32,415199993.0
2006-08-10 20:27:00,93.327,93.327,93.293,93.307,1193600004.0
2006-08-10 20:29:00,93.342,93.346,93.311,93.313,1982099994.0
2006-08-10 20:30:00,93.34,93.35,93.34,93.34,1781699999.0
2006-08-10 20:31:00,93.342,93.348,93.317,93.333,1781699999.0
2006-08-10 20:32:00,93.35,93.36,93.35,93.36,543200004.0
2006-08-10 20:33:00,93.331,93.346,93.304,93.346,543200004.0
2006-08-10 20:34:00,93.348,93.348,93.317,93.321,344800003.0
2006-08-10 20:35:00,93.321,93.343,93.315,93.338,505600001.0
2006-08-10 20:36:00,93.327,93.348,93.315,93.34,603399993.0
2006-08-10 20:37:00,93.333,93.337,93.298,93.304,551799998.0
2006-08-10 20:38:00,93.311,93.338,93.303,93.31,1438499990.0
2006-08-10 20:39:00,93.323,93.335,93.304,93.31,1056099992.0
2006-08-10 20:40:00,93.325,93.338,93.307,93.325,1778299982.0
2006-08-10 20:41:00,93.332,93.345,93.314,93.332,819899999.0
2006-08-10 20:42:00,93.345,93.364,93.332,93.35,1090799997.0
2006-08-10 20:43:00,93.355,93.365,93.33,93.339,666400000.0
2006-08-10 20:44:00,93.346,93.358,93.324,93.352,1194400003.0
2006-08-10 20:45:00,93.34,93.371,93.338,93.359,1207600005.0
2006-08-10 20:46:00,93.357,93.381,93.352,93.37,973000000.0
2006-08-10 20:47:00,93.353,93.386,93.353,93.375,1382200002.0
2006-08-10 20:48:00,93.353,93.372,93.343,93.372,771399998.0
2006-08-10 20:49:00,93.38,93.395,93.361,93.365,862899992.0
2006-08-10 20:50:00,93.366,93.396,93.363,93.38,1130299997.0
2006-08-10 20:51:00,93.373,93.396,93.372,93.385,640900001.0
2006-08-10 20:52:00,93.367,93.403,93.367,93.403,710099997.0
2006-08-10 20:53:00,93.393,93.415,93.383,93.402,1312300001.0
2006-08-10 20:54:00,93.399,93.41,93.381,93.394,529800003.0
2006-08-10 20:55:00,93.4,93.41,93.375,93.385,1026999998.0
2006-08-10 20:56:00,93.387,93.403,93.371,93.371,933999996.0
2006-08-10 20:57:00,93.395,93.41,93.375,93.379,1386100002.0
2006-08-10 20:58:00,93.41,93.43,93.41,93.43,2076199997.0
2006-08-10 20:59:00,93.415,93.429,93.365,93.398,2076199997.0
2006-08-10 21:00:00,93.42,93.43,93.42,93.43,694800001.0
2006-08-10 21:01:00,93.42,93.43,93.42,93.42,694800001.0
2006-08-10 21:02:00,93.375,93.407,93.375,93.403,694800001.0
2006-08-10 21:03:00,93.394,93.394,93.348,93.348,595199996.0
2006-08-10 21:04:00,93.338,93.361,93.332,93.361,386999995.0
2006-08-10 21:05:00,93.342,93.376,93.342,93.372,399299999.0
2006-08-10 21:06:00,93.366,93.378,93.351,93.365,673300001.0
2006-08-10 21:07:00,93.374,93.381,93.356,93.374,515299999.0
2006-08-10 21:08:00,93.361,93.375,93.341,93.344,683399994.0
2006-08-10 21:09:00,93.355,93.36,93.338,93.34,257300000.0
2006-08-10 21:10:00,93.363,93.372,93.345,93.345,357499999.0
2006-08-10 21:11:00,93.343,93.368,93.341,93.356,329199999.0
2006-08-10 21:12:00,93.329,93.365,93.329,93.349,440000002.0
2006-08-10 21:13:00,93.359,93.374,93.347,93.347,879499998.0
2006-08-10 21:14:00,93.357,93.372,93.343,93.361,1206499993.0
2006-08-10 21:15:00,93.361,93.37,93.337,93.348,1052199995.0
2006-08-10 21:16:00,93.363,93.366,93.338,93.342,743599997.0
2006-08-10 21:17:00,93.349,93.374,93.34,93.348,1210699983.0
2006-08-10 21:18:00,93.365,93.37,93.344,93.35,661899994.0
2006-08-10 21:19:00,93.362,93.375,93.344,93.367,1124799994.0
2006-08-10 21:20:00,93.368,93.375,93.346,93.365,1334000004.0
2006-08-10 21:21:00,93.36,93.375,93.347,93.365,1833799992.0
2006-08-10 21:22:00,93.349,93.37,93.338,93.365,1542999998.0
2006-08-10 21:23:00,93.36,93.373,93.339,93.362,1105600000.0
2006-08-10 21:24:00,93.361,93.371,93.344,93.355,940999994.0
2006-08-10 21:25:00,93.339,93.362,93.334,93.348,1443900011.0
2006-08-10 21:26:00,93.336,93.362,93.335,93.36,515299998.0
2006-08-10 21:27:00,93.347,93.364,93.336,93.348,381500008.0
2006-08-10 21:28:00,93.35,93.35,93.332,93.339,370600001.0
2006-08-10 21:29:00,93.358,93.358,93.328,93.342,508499999.0
2006-08-10 21:30:00,93.344,93.358,93.326,93.345,513600000.0
2006-08-10 21:31:00,93.346,93.36,93.329,93.347,179499998.0
2006-08-10 21:32:00,93.354,93.362,93.336,93.35,1420599991.0
2006-08-10 21:33:00,93.332,93.352,93.329,93.352,187700001.0
2006-08-10 21:34:00,93.338,93.355,93.32,93.34,413499997.0
2006-08-10 21:35:00,93.338,93.35,93.325,93.345,336000000.0
2006-08-10 21:36:00,93.34,93.345,93.32,93.329,114000000.0
2006-08-10 21:37:00,93.34,93.35,93.32,93.335,362699998.0
2006-08-10 21:38:00,93.348,93.356,93.334,93.337,435500000.0
2006-08-10 21:39:00,93.338,93.359,93.334,93.359,257199998.0
2006-08-10 21:40:00,93.354,93.371,93.337,93.343,275599997.0
2006-08-10 21:41:00,93.342,93.363,93.339,93.359,246100000.0
2006-08-10 21:42:00,93.361,93.374,93.336,93.336,743800005.0
2006-08-10 21:43:00,93.353,93.369,93.341,93.357,549899997.0
2006-08-10 21:44:00,93.34,93.367,93.328,93.367,1337499997.0
2006-08-10 21:45:00,93.362,93.364,93.33,93.333,1124899997.0
2006-08-10 21:46:00,93.355,93.36,93.329,93.329,542799999.0
2006-08-10 21:47:00,93.354,93.36,93.332,93.332,651999998.0
2006-08-10 21:48:00,93.348,93.348,93.327,93.329,191200001.0
2006-08-10 21:49:00,93.334,93.348,93.31,93.325,532699999.0
2006-08-10 21:50:00,93.324,93.337,93.312,93.325,98799998.0
2006-08-10 21:51:00,93.345,93.357,93.336,93.352,380200001.0
2006-08-10 21:52:00,93.331,93.366,93.331,93.361,784499990.0
2006-08-10 21:53:00,93.358,93.369,93.346,93.362,261100000.0
2006-08-10 21:54:00,93.355,93.368,93.342,93.355,264100000.0
2006-08-10 21:55:00,93.338,93.359,93.336,93.359,204999998.0
2006-08-10 21:56:00,93.354,93.362,93.34,93.357,605899997.0
2006-08-10 21:57:00,93.358,93.358,93.332,93.332,154500003.0
2006-08-10 21:58:00,93.352,93.357,93.344,93.35,158800002.0
2006-08-10 21:59:00,93.358,93.364,93.338,93.338,497800002.0
2006-08-10 22:00:00,93.327,93.351,93.309,93.343,747399999.0
2006-08-10 22:01:00,93.345,93.362,93.33,93.348,875200005.0
2006-08-10 22:02:00,93.335,93.359,93.325,93.346,1160399990.0
2006-08-10 22:03:00,93.328,93.365,93.328,93.357,495999997.0
2006-08-10 22:04:00,93.368,93.371,93.346,93.354,804399997.0
2006-08-10 22:05:00,93.341,93.36,93.321,93.355,375399997.0
2006-08-10 22:06:00,93.355,93.355,93.33,93.33,222800000.0
2006-08-10 22:07:00,93.355,93.36,93.338,93.342,121400001.0
2006-08-10 22:08:00,93.357,93.372,93.348,93.368,111899997.0
2006-08-10 22:09:00,93.372,93.372,93.343,93.343,450299997.0
2006-08-10 22:10:00,93.365,93.37,93.331,93.331,165199999.0
2006-08-10 22:11:00,93.367,93.381,93.347,93.353,387400001.0
2006-08-10 22:12:00,93.367,93.377,93.34,93.354,376099997.0
2006-08-10 22:13:00,93.365,93.365,93.334,93.348,502399999.0
2006-08-10 22:14:00,93.35,93.365,93.345,93.365,235200001.0
2006-08-10 22:15:00,93.368,93.377,93.353,93.353,493799998.0
2006-08-10 22:16:00,93.357,93.382,93.348,93.372,418900004.0
2006-08-10 22:17:00,93.357,93.387,93.357,93.387,82400001.0
2006-08-10 22:18:00,93.366,93.387,93.361,93.376,380599995.0
2006-08-10 22:19:00,93.375,93.375,93.349,93.349,191399997.0
2006-08-10 22:20:00,93.36,93.38,93.36,93.38,145699998.0
2006-08-10 22:21:00,93.357,93.38,93.357,93.375,131200002.0
2006-08-10 22:22:00,93.365,93.378,93.353,93.371,443599998.0
2006-08-10 22:23:00,93.356,93.383,93.356,93.383,133799999.0
2006-08-10 22:24:00,93.366,93.382,93.364,93.378,59100000.0
2006-08-10 22:25:00,93.36,93.38,93.36,93.38,227899994.0
2006-08-10 22:26:00,93.356,93.378,93.356,93.378,59200001.0
2006-08-10 22:27:00,93.385,93.385,93.355,93.364,660099995.0
2006-08-10 22:28:00,93.387,93.398,93.371,93.377,292900003.0
2006-08-10 22:29:00,93.4,93.4,93.362,93.362,188400001.0
2006-08-10 22:30:00,93.395,93.398,93.374,93.384,497199997.0
2006-08-10 22:31:00,93.387,93.391,93.372,93.372,136300001.0
2006-08-10 22:32:00,93.359,93.384,93.359,93.383,276099999.0
2006-08-10 22:33:00,93.387,93.393,93.367,93.367,529700002.0
2006-08-10 22:34:00,93.366,93.39,93.363,93.383,507699993.0
2006-08-10 22:35:00,93.381,93.398,93.372,93.387,317899994.0
2006-08-10 22:36:00,93.39,93.393,93.364,93.372,455499998.0
2006-08-10 22:37:00,93.372,93.393,93.37,93.393,208100000.0
2006-08-10 22:38:00,93.373,93.391,93.36,93.375,211300000.0
2006-08-10 22:39:00,93.361,93.383,93.358,93.383,225800001.0
2006-08-10 22:40:00,93.371,93.391,93.367,93.391,313899999.0
2006-08-10 22:41:00,93.395,93.401,93.376,93.384,194000000.0
2006-08-10 22:42:00,93.387,93.403,93.362,93.38,175700004.0
2006-08-10 22:43:00,93.388,93.399,93.36,93.372,681400002.0
2006-08-10 22:44:00,93.392,93.392,93.36,93.36,475500004.0
2006-08-10 22:45:00,93.375,93.402,93.364,93.401,507900007.0
2006-08-10 22:46:00,93.402,93.405,93.368,93.375,467800001.0
2006-08-10 22:47:00,93.37,93.39,93.366,93.385,304200001.0
2006-08-10 22:48:00,93.367,93.39,93.348,93.375,570200003.0
2006-08-10 22:49:00,93.379,93.395,93.358,93.363,576300001.0
2006-08-10 22:50:00,93.384,93.387,93.361,93.361,163100000.0
2006-08-10 22:51:00,93.359,93.384,93.355,93.364,583900001.0
2006-08-10 22:52:00,93.372,93.386,93.368,93.383,215500002.0
2006-08-10 22:53:00,93.375,93.388,93.327,93.377,330400000.0
2006-08-10 22:54:00,93.359,93.39,93.359,93.385,253299998.0
2006-08-10 22:55:00,93.364,93.384,93.356,93.374,412199998.0
2006-08-10 22:56:00,93.368,93.378,93.348,93.355,215800001.0
2006-08-10 22:57:00,93.369,93.385,93.348,93.38,348600000.0
2006-08-10 22:58:00,93.384,93.384,93.368,93.369,138599999.0
2006-08-10 22:59:00,93.351,93.375,93.302,93.35,286199998.0
2006-08-10 23:00:00,93.38,93.38,93.355,93.375,189400001.0
2006-08-10 23:01:00,93.357,93.379,93.351,93.365,320700000.0
2006-08-10 23:02:00,93.377,93.397,93.352,93.377,236099999.0
2006-08-10 23:03:00,93.375,93.391,93.354,93.364,241900000.0
2006-08-10 23:04:00,93.361,93.384,93.347,93.369,247000000.0
2006-08-10 23:05:00,93.339,93.37,93.329,93.355,161800001.0
2006-08-10 23:06:00,93.368,93.396,93.353,93.381,193199999.0
2006-08-10 23:07:00,93.356,93.386,93.349,93.378,279100003.0
2006-08-10 23:08:00,93.356,93.376,93.345,93.366,349199996.0
2006-08-10 23:09:00,93.358,93.381,93.342,93.364,252200001.0
2006-08-10 23:10:00,93.342,93.395,93.342,93.363,304000001.0
2006-08-10 23:11:00,93.352,93.38,93.345,93.363,267099999.0
2006-08-10 23:12:00,93.372,93.379,93.35,93.358,233100005.0
2006-08-10 23:13:00,93.363,93.398,93.351,93.372,310499999.0
2006-08-10 23:14:00,93.365,93.377,93.339,93.34,311400004.0
2006-08-10 23:15:00,93.341,93.375,93.335,93.373,180499999.0
2006-08-10 23:16:00,93.372,93.38,93.341,93.346,226299999.0
2006-08-10 23:17:00,93.322,93.377,93.322,93.355,259100001.0
2006-08-10 23:18:00,93.373,93.373,93.325,93.325,153199996.0
2006-08-10 23:19:00,93.333,93.367,93.309,93.343,271600000.0
2006-08-10 23:20:00,93.381,93.383,93.344,93.352,281800000.0
2006-08-10 23:21:00,93.335,93.383,93.333,93.383,196900003.0
2006-08-10 23:22:00,93.36,93.381,93.34,93.354,241499999.0
2006-08-10 23:23:00,93.347,93.366,93.334,93.363,200500003.0
2006-08-10 23:24:00,93.387,93.39,93.342,93.342,256299999.0
2006-08-10 23:25:00,93.379,93.385,93.359,93.373,185800001.0
2006-08-10 23:26:00,93.361,93.391,93.361,93.391,224900002.0
2006-08-10 23:27:00,93.381,93.381,93.363,93.363,83799999.0
2006-08-10 23:28:00,93.374,93.382,93.351,93.365,148700000.0
2006-08-10 23:29:00,93.366,93.366,93.319,93.334,317599998.0
2006-08-10 23:30:00,93.353,93.366,93.344,93.348,279200003.0
2006-08-10 23:31:00,93.356,93.377,93.356,93.373,258300001.0
2006-08-10 23:32:00,93.354,93.375,93.344,93.374,240000000.0
2006-08-10 23:33:00,93.35,93.38,93.35,93.38,116500002.0
2006-08-10 23:34:00,93.38,93.38,93.347,93.361,284800000.0
2006-08-10 23:35:00,93.38,93.385,93.34,93.358,325399999.0
2006-08-10 23:36:00,93.368,93.38,93.36,93.375,154700000.0
2006-08-10 23:37:00,93.368,93.38,93.361,93.375,124200001.0
2006-08-10 23:38:00,93.349,93.37,93.331,93.34,262499993.0
2006-08-10 23:39:00,93.344,93.352,93.324,93.338,224900000.0
2006-08-10 23:40:00,93.334,93.336,93.304,93.304,215299999.0
2006-08-10 23:41:00,93.302,93.333,93.301,93.32,210299999.0
2006-08-10 23:42:00,93.295,93.318,93.29,93.308,262500001.0
2006-08-10 23:43:00,93.301,93.328,93.301,93.328,186700001.0
2006-08-10 23:44:00,93.321,93.337,93.291,93.32,316999999.0
2006-08-10 23:45:00,93.341,93.341,93.304,93.324,245800002.0
2006-08-10 23:46:00,93.32,93.331,93.304,93.31,179100001.0
2006-08-10 23:47:00,93.306,93.341,93.302,93.33,358200005.0
2006-08-10 23:48:00,93.323,93.328,93.303,93.316,201400000.0
2006-08-10 23:49:00,93.308,93.328,93.302,93.307,155300000.0
2006-08-10 23:50:00,93.303,93.331,93.303,93.325,253499995.0
2006-08-10 23:51:00,93.316,93.327,93.295,93.307,216699998.0
2006-08-10 23:52:00,93.316,93.342,93.316,93.339,118100000.0
2006-08-10 23:53:00,93.325,93.34,93.32,93.335,214400000.0
2006-08-10 23:54:00,93.34,93.345,93.325,93.332,305499995.0
2006-08-10 23:55:00,93.333,93.342,93.316,93.325,168200000.0
2006-08-10 23:56:00,93.352,93.359,93.336,93.336,169200001.0
2006-08-10 23:57:00,93.346,93.358,93.333,93.345,151700002.0
2006-08-10 23:58:00,93.36,93.36,93.326,93.34,185999997.0
2006-08-10 23:59:00,93.343,93.343,93.324,93.324,57800000.0
2006-08-11 00:00:00,93.318,93.34,93.315,93.332,245199998.0
2006-08-11 00:01:00,93.323,93.335,93.297,93.308,379799997.0
2006-08-11 00:02:00,93.339,93.346,93.327,93.333,66899998.0
2006-08-11 00:03:00,93.338,93.35,93.332,93.35,263799993.0
2006-08-11 00:04:00,93.343,93.358,93.327,93.344,150599999.0
2006-08-11 00:05:00,93.346,93.365,93.328,93.365,312099996.0
2006-08-11 00:06:00,93.362,93.366,93.33,93.353,320900002.0
2006-08-11 00:07:00,93.348,93.37,93.347,93.365,234299998.0
2006-08-11 00:08:00,93.347,93.363,93.344,93.358,159899997.0
2006-08-11 00:09:00,93.353,93.355,93.313,93.313,217399999.0
2006-08-11 00:10:00,93.331,93.349,93.33,93.347,16000000.0
2006-08-11 00:11:00,93.341,93.341,93.311,93.318,80200000.0
2006-08-11 00:12:00,93.327,93.335,93.303,93.32,252600000.0
2006-08-11 00:13:00,93.323,93.33,93.307,93.308,219400002.0
2006-08-11 00:14:00,93.317,93.335,93.309,93.317,127299998.0
2006-08-11 00:15:00,93.309,93.325,93.305,93.318,240400001.0
2006-08-11 00:16:00,93.315,93.329,93.302,93.316,289499996.0
2006-08-11 00:17:00,93.323,93.332,93.301,93.32,109900000.0
2006-08-11 00:18:00,93.323,93.325,93.306,93.309,82600002.0
2006-08-11 00:19:00,93.309,93.329,93.309,93.323,126999999.0
2006-08-11 00:20:00,93.316,93.328,93.295,93.305,260499997.0
2006-08-11 00:21:00,93.306,93.324,93.303,93.303,120800001.0
2006-08-11 00:22:00,93.302,93.34,93.302,93.34,147899997.0
2006-08-11 00:23:00,93.314,93.331,93.31,93.324,118899998.0
2006-08-11 00:24:00,93.309,93.326,93.271,93.294,185500004.0
2006-08-11 00:25:00,93.302,93.302,93.277,93.285,150400002.0
2006-08-11 00:26:00,93.287,93.287,93.26,93.262,201300002.0
2006-08-11 00:27:00,93.287,93.3,93.273,93.28,215299997.0
2006-08-11 00:28:00,93.275,93.292,93.272,93.286,94999999.0
2006-08-11 00:29:00,93.292,93.297,93.267,93.288,177799997.0
2006-08-11 00:30:00,93.268,93.29,93.262,93.29,230099999.0
2006-08-11 00:31:00,93.287,93.297,93.274,93.284,47699999.0
2006-08-11 00:32:00,93.295,93.3,93.263,93.277,225600002.0
2006-08-11 00:33:00,93.291,93.307,93.282,93.302,153499997.0
2006-08-11 00:34:00,93.28,93.307,93.255,93.28,149400000.0
2006-08-11 00:35:00,93.27,93.3,93.269,93.3,306799995.0
2006-08-11 00:36:00,93.281,93.296,93.266,93.284,315800000.0
2006-08-11 00:37:00,93.293,93.293,93.266,93.276,279999998.0
2006-08-11 00:38:00,93.287,93.298,93.27,93.277,303499997.0
2006-08-11 00:39:00,93.278,93.297,93.277,93.278,173100000.0
2006-08-11 00:40:00,93.287,93.3,93.272,93.295,277099998.0
2006-08-11 00:41:00,93.28,93.306,93.28,93.281,191000001.0
2006-08-11 00:42:00,93.271,93.29,93.264,93.285,262799997.0
2006-08-11 00:43:00,93.288,93.302,93.273,93.287,58600000.0
2006-08-11 00:44:00,93.3,93.3,93.269,93.269,243700002.0
2006-08-11 00:45:00,93.298,93.306,93.279,93.288,220699995.0
2006-08-11 00:46:00,93.303,93.313,93.282,93.303,154100001.0
2006-08-11 00:47:00,93.31,93.315,93.287,93.307,245499995.0
2006-08-11 00:48:00,93.293,93.31,93.281,93.3,237799997.0
2006-08-11 00:49:00,93.298,93.315,93.296,93.296,134500000.0
2006-08-11 00:50:00,93.303,93.31,93.292,93.31,132399999.0
2006-08-11 00:51:00,93.305,93.311,93.284,93.298,238300000.0
2006-08-11 00:52:00,93.303,93.303,93.277,93.283,188899998.0
2006-08-11 00:53:00,93.297,93.297,93.27,93.274,144699998.0
2006-08-11 00:54:00,93.266,93.286,93.26,93.286,197900003.0
2006-08-11 00:55:00,93.273,93.293,93.265,93.293,218099999.0
2006-08-11 00:56:00,93.279,93.294,93.262,93.271,262000004.0
2006-08-11 00:57:00,93.276,93.295,93.272,93.291,163299998.0
2006-08-11 00:58:00,93.293,93.293,93.267,93.267,177399998.0
2006-08-11 00:59:00,93.293,93.308,93.276,93.295,245199997.0
2006-08-11 01:00:00,93.273,93.312,93.273,93.297,311599999.0
2006-08-11 01:01:00,93.293,93.298,93.278,93.28,214899999.0
2006-08-11 01:02:00,93.307,93.321,93.285,93.307,180200002.0
2006-08-11 01:03:00,93.298,93.328,93.298,93.315,345400006.0
2006-08-11 01:04:00,93.32,93.333,93.306,93.306,211300007.0
2006-08-11 01:05:00,93.31,93.322,93.292,93.322,277800002.0
2006-08-11 01:06:00,93.304,93.33,93.303,93.325,196499998.0
2006-08-11 01:07:00,93.31,93.33,93.302,93.32,260600001.0
2006-08-11 01:08:00,93.318,93.33,93.313,93.33,105999998.0
2006-08-11 01:09:00,93.31,93.326,93.308,93.324,108899999.0
2006-08-11 01:10:00,93.32,93.32,93.3,93.3,139099997.0
2006-08-11 01:11:00,93.317,93.331,93.306,93.317,222199998.0
2006-08-11 01:12:00,93.325,93.337,93.312,93.333,360099999.0
2006-08-11 01:13:00,93.31,93.337,93.306,93.323,137999999.0
2006-08-11 01:14:00,93.303,93.325,93.297,93.297,153100000.0
2006-08-11 01:15:00,93.318,93.33,93.311,93.325,116300000.0
2006-08-11 01:16:00,93.336,93.349,93.322,93.325,254400001.0
2006-08-11 01:17:00,93.325,93.343,93.319,93.324,276699992.0
2006-08-11 01:18:00,93.318,93.337,93.313,93.315,218600001.0
2006-08-11 01:19:00,93.308,93.335,93.308,93.318,282299995.0
2006-08-11 01:20:00,93.327,93.328,93.302,93.302,237700005.0
2006-08-11 01:21:00,93.315,93.341,93.312,93.33,182499999.0
2006-08-11 01:22:00,93.326,93.334,93.309,93.321,90899999.0
2006-08-11 01:23:00,93.314,93.337,93.313,93.332,231500001.0
2006-08-11 01:24:00,93.316,93.338,93.313,93.331,99300000.0
2006-08-11 01:25:00,93.321,93.34,93.316,93.325,269100000.0
2006-08-11 01:26:00,93.328,93.347,93.323,93.344,237499997.0
2006-08-11 01:27:00,93.33,93.35,93.329,93.35,177600002.0
2006-08-11 01:28:00,93.331,93.35,93.325,93.33,160399999.0
2006-08-11 01:29:00,93.335,93.35,93.313,93.327,219100001.0
2006-08-11 01:30:00,93.343,93.352,93.321,93.335,178900001.0
2006-08-11 01:31:00,93.337,93.357,93.325,93.344,259400002.0
2006-08-11 01:32:00,93.34,93.36,93.336,93.36,169900001.0
2006-08-11 01:33:00,93.355,93.355,93.34,93.34,101500000.0
2006-08-11 01:34:00,93.355,93.36,93.336,93.34,521999995.0
2006-08-11 01:35:00,93.355,93.366,93.34,93.352,359999999.0
2006-08-11 01:36:00,93.367,93.367,93.332,93.332,137499998.0
2006-08-11 01:37:00,93.36,93.36,93.335,93.347,158899997.0
2006-08-11 01:38:00,93.356,93.365,93.336,93.36,270499994.0
2006-08-11 01:39:00,93.355,93.368,93.34,93.355,172600000.0
2006-08-11 01:40:00,93.363,93.363,93.342,93.342,211499999.0
2006-08-11 01:41:00,93.337,93.373,93.337,93.372,221100001.0
2006-08-11 01:42:00,93.349,93.37,93.338,93.346,255599996.0
2006-08-11 01:43:00,93.366,93.367,93.338,93.338,154400000.0
2006-08-11 01:44:00,93.346,93.357,93.331,93.344,159300002.0
2006-08-11 01:45:00,93.358,93.358,93.33,93.352,258099999.0
2006-08-11 01:46:00,93.356,93.37,93.344,93.355,219999998.0
2006-08-11 01:47:00,93.35,93.352,93.326,93.333,165200000.0
2006-08-11 01:48:00,93.344,93.363,93.326,93.363,294499998.0
2006-08-11 01:49:00,93.348,93.348,93.315,93.315,272100000.0
2006-08-11 01:50:00,93.343,93.454,93.335,93.433,247000000.0
2006-08-11 01:51:00,93.466,93.468,93.423,93.445,246099998.0
2006-08-11 01:52:00,93.48,93.49,93.457,93.457,155599998.0
2006-08-11 01:53:00,93.442,93.462,93.406,93.422,262400002.0
2006-08-11 01:54:00,93.41,93.441,93.41,93.441,409699996.0
2006-08-11 01:55:00,93.452,93.462,93.443,93.445,146500000.0
2006-08-11 01:56:00,93.461,93.489,93.443,93.462,344799999.0
2006-08-11 01:57:00,93.453,93.475,93.432,93.446,313700000.0
2006-08-11 01:58:00,93.447,93.465,93.427,93.448,326199994.0
2006-08-11 01:59:00,93.451,93.463,93.436,93.46,293599994.0
2006-08-11 02:00:00,93.458,93.463,93.437,93.437,208199998.0
2006-08-11 02:01:00,93.447,93.457,93.424,93.426,221400002.0
2006-08-11 02:02:00,93.438,93.438,93.417,93.422,159699999.0
2006-08-11 02:03:00,93.421,93.421,93.384,93.384,169500000.0
2006-08-11 02:04:00,93.385,93.398,93.372,93.377,227599999.0
2006-08-11 02:05:00,93.364,93.393,93.364,93.391,173499999.0
2006-08-11 02:06:00,93.386,93.398,93.369,93.377,219700000.0
2006-08-11 02:07:00,93.365,93.391,93.364,93.391,181899998.0
2006-08-11 02:08:00,93.372,93.392,93.357,93.364,229600001.0
2006-08-11 02:09:00,93.338,93.363,93.336,93.345,267300001.0
2006-08-11 02:10:00,93.359,93.369,93.346,93.351,85299999.0
2006-08-11 02:11:00,93.348,93.374,93.344,93.368,258899996.0
2006-08-11 02:12:00,93.367,93.391,93.362,93.367,141599998.0
2006-08-11 02:13:00,93.376,93.396,93.364,93.365,226599998.0
2006-08-11 02:14:00,93.366,93.389,93.346,93.354,253600000.0
2006-08-11 02:15:00,93.343,93.351,93.318,93.318,378299996.0
2006-08-11 02:16:00,93.322,93.344,93.302,93.321,311300002.0
2006-08-11 02:17:00,93.331,93.346,93.317,93.337,225699998.0
2006-08-11 02:18:00,93.337,93.34,93.313,93.34,219100000.0
2006-08-11 02:19:00,93.327,93.327,93.299,93.31,179600004.0
2006-08-11 02:20:00,93.321,93.361,93.312,93.345,129800001.0
2006-08-11 02:21:00,93.339,93.355,93.325,93.335,194799999.0
2006-08-11 02:22:00,93.317,93.345,93.309,93.345,219000004.0
2006-08-11 02:23:00,93.348,93.358,93.326,93.344,340999998.0
2006-08-11 02:24:00,93.359,93.368,93.333,93.333,341300000.0
2006-08-11 02:25:00,93.358,93.367,93.343,93.345,249800002.0
2006-08-11 02:26:00,93.363,93.37,93.331,93.347,83599999.0
2006-08-11 02:27:00,93.35,93.361,93.338,93.353,212800000.0
2006-08-11 02:28:00,93.345,93.357,93.332,93.347,213300001.0
2006-08-11 02:29:00,93.346,93.35,93.324,93.331,304800006.0
2006-08-11 02:30:00,93.339,93.366,93.327,93.341,225799997.0
2006-08-11 02:31:00,93.365,93.373,93.352,93.352,102199999.0
2006-08-11 02:32:00,93.361,93.361,93.334,93.334,63899999.0
2006-08-11 02:33:00,93.326,93.353,93.326,93.332,421800009.0
2006-08-11 02:34:00,93.338,93.36,93.313,93.341,293400002.0
2006-08-11 02:35:00,93.355,93.357,93.327,93.339,305099995.0
2006-08-11 02:36:00,93.34,93.367,93.339,93.367,412299999.0
2006-08-11 02:37:00,93.372,93.385,93.349,93.375,127899998.0
2006-08-11 02:38:00,93.382,93.384,93.356,93.366,350600000.0
2006-08-11 02:39:00,93.368,93.375,93.353,93.362,182499997.0
2006-08-11 02:40:00,93.368,93.375,93.35,93.37,357100004.0
2006-08-11 02:41:00,93.369,93.369,93.344,93.356,345699998.0
2006-08-11 02:42:00,93.347,93.368,93.338,93.35,291400000.0
2006-08-11 02:43:00,93.341,93.369,93.338,93.338,246799998.0
2006-08-11 02:44:00,93.344,93.369,93.34,93.352,342600004.0
2006-08-11 02:45:00,93.353,93.354,93.335,93.344,183300000.0
2006-08-11 02:46:00,93.352,93.365,93.334,93.336,202400000.0
2006-08-11 02:47:00,93.324,93.347,93.322,93.347,120399999.0
2006-08-11 02:48:00,93.352,93.357,93.326,93.344,274599999.0
2006-08-11 02:49:00,93.328,93.347,93.32,93.327,220800002.0
2006-08-11 02:50:00,93.352,93.352,93.32,93.32,51800000.0
2006-08-11 02:51:00,93.318,93.342,93.318,93.338,167500001.0
2006-08-11 02:52:00,93.348,93.36,93.329,93.335,170000004.0
2006-08-11 02:53:00,93.35,93.367,93.332,93.353,231900004.0
2006-08-11 02:54:00,93.368,93.388,93.349,93.374,192300000.0
2006-08-11 02:55:00,93.389,93.396,93.363,93.363,351200003.0
2006-08-11 02:56:00,93.372,93.39,93.372,93.385,303499999.0
2006-08-11 02:57:00,93.382,93.398,93.36,93.36,396999996.0
2006-08-11 02:58:00,93.382,93.383,93.353,93.353,266399998.0
2006-08-11 02:59:00,93.361,93.386,93.358,93.375,339000002.0
2006-08-11 03:00:00,93.375,93.38,93.348,93.363,281599999.0
2006-08-11 03:01:00,93.348,93.364,93.336,93.35,185099996.0
2006-08-11 03:02:00,93.336,93.353,93.332,93.338,149599999.0
2006-08-11 03:03:00,93.356,93.367,93.339,93.355,319799996.0
2006-08-11 03:04:00,93.35,93.363,93.337,93.348,267100001.0
2006-08-11 03:05:00,93.369,93.37,93.348,93.348,169600000.0
2006-08-11 03:06:00,93.363,93.368,93.343,93.368,214800000.0
2006-08-11 03:07:00,93.372,93.385,93.355,93.355,215299998.0
2006-08-11 03:08:00,93.362,93.375,93.353,93.365,227099999.0
2006-08-11 03:09:00,93.354,93.378,93.354,93.368,234899996.0
2006-08-11 03:10:00,93.364,93.371,93.342,93.353,311399994.0
2006-08-11 03:11:00,93.358,93.37,93.342,93.365,176199999.0
2006-08-11 03:12:00,93.367,93.375,93.352,93.352,248599995.0
2006-08-11 03:13:00,93.367,93.377,93.353,93.355,293899997.0
2006-08-11 03:14:00,93.351,93.371,93.346,93.35,279100003.0
2006-08-11 03:15:00,93.337,93.351,93.324,93.329,129300000.0
2006-08-11 03:16:00,93.343,93.343,93.312,93.323,105699999.0
2006-08-11 03:17:00,93.326,93.326,93.315,93.315,57400000.0
2006-08-11 03:18:00,93.317,93.317,93.287,93.305,155500002.0
2006-08-11 03:19:00,93.292,93.305,93.283,93.288,178099999.0
2006-08-11 03:20:00,93.301,93.316,93.295,93.307,105600000.0
2006-08-11 03:21:00,93.307,93.314,93.293,93.294,277799998.0
2006-08-11 03:22:00,93.304,93.304,93.275,93.286,145500000.0
2006-08-11 03:23:00,93.302,93.317,93.296,93.315,188399997.0
2006-08-11 03:24:00,93.311,93.312,93.282,93.282,188899997.0
2006-08-11 03:25:00,93.304,93.319,93.293,93.293,298399999.0
2006-08-11 03:26:00,93.304,93.318,93.29,93.309,159599999.0
2006-08-11 03:27:00,93.3,93.316,93.262,93.262,141499998.0
2006-08-11 03:28:00,93.267,93.269,93.247,93.248,229999998.0
2006-08-11 03:29:00,93.254,93.271,93.25,93.256,105700000.0
2006-08-11 03:30:00,93.265,93.284,93.258,93.273,166000000.0
2006-08-11 03:31:00,93.276,93.276,93.24,93.24,110000001.0
2006-08-11 03:32:00,93.264,93.273,93.241,93.249,309599996.0
2006-08-11 03:33:00,93.267,93.278,93.253,93.253,342100002.0
2006-08-11 03:34:00,93.267,93.274,93.246,93.257,255700005.0
2006-08-11 03:35:00,93.251,93.284,93.251,93.269,338099999.0
2006-08-11 03:36:00,93.252,93.268,93.246,93.26,195199998.0
2006-08-11 03:37:00,93.261,93.279,93.25,93.25,168899998.0
2006-08-11 03:38:00,93.252,93.287,93.252,93.278,137600002.0
2006-08-11 03:39:00,93.269,93.292,93.248,93.273,146599998.0
2006-08-11 03:40:00,93.265,93.294,93.265,93.277,150399999.0
2006-08-11 03:41:00,93.282,93.282,93.251,93.259,78300001.0
2006-08-11 03:42:00,93.257,93.285,93.247,93.252,289599997.0
2006-08-11 03:43:00,93.252,93.266,93.246,93.248,133600000.0
2006-08-11 03:44:00,93.267,93.286,93.226,93.273,288700002.0
2006-08-11 03:45:00,93.261,93.276,93.251,93.252,273700002.0
2006-08-11 03:46:00,93.258,93.281,93.238,93.258,224599997.0
2006-08-11 03:47:00,93.273,93.286,93.253,93.266,187299999.0
2006-08-11 03:48:00,93.257,93.272,93.249,93.271,81000000.0
2006-08-11 03:49:00,93.29,93.29,93.267,93.278,292100000.0
2006-08-11 03:50:00,93.296,93.323,93.296,93.318,142399996.0
2006-08-11 03:51:00,93.308,93.308,93.27,93.27,218000000.0
2006-08-11 03:52:00,93.284,93.316,93.279,93.316,272399997.0
2006-08-11 03:53:00,93.293,93.311,93.284,93.305,266599999.0
2006-08-11 03:54:00,93.306,93.317,93.292,93.294,147400002.0
2006-08-11 03:55:00,93.299,93.309,93.287,93.287,268200000.0
2006-08-11 03:56:00,93.318,93.32,93.302,93.308,140699997.0
2006-08-11 03:57:00,93.308,93.322,93.3,93.313,143199998.0
2006-08-11 03:58:00,93.301,93.321,93.292,93.31,371900000.0
2006-08-11 03:59:00,93.301,93.331,93.301,93.331,166300000.0
2006-08-11 04:00:00,93.312,93.32,93.29,93.303,249900000.0
2006-08-11 04:01:00,93.313,93.326,93.308,93.322,164100003.0
2006-08-11 04:02:00,93.289,93.311,93.287,93.307,301800001.0
2006-08-11 04:03:00,93.284,93.317,93.265,93.317,247200000.0
2006-08-11 04:04:00,93.296,93.323,93.296,93.305,231100000.0
2006-08-11 04:05:00,93.323,93.352,93.311,93.333,347499995.0
2006-08-11 04:06:00,93.305,93.333,93.305,93.332,174900001.0
2006-08-11 04:07:00,93.335,93.372,93.329,93.356,247499999.0
2006-08-11 04:08:00,93.359,93.371,93.342,93.342,194900001.0
2006-08-11 04:09:00,93.349,93.374,93.337,93.355,327600001.0
2006-08-11 04:10:00,93.341,93.375,93.341,93.375,230800000.0
2006-08-11 04:11:00,93.352,93.385,93.352,93.369,205999997.0
2006-08-11 04:12:00,93.37,93.373,93.355,93.366,140300004.0
2006-08-11 04:13:00,93.359,93.376,93.359,93.372,174600002.0
2006-08-11 04:14:00,93.354,93.373,93.345,93.36,146200000.0
2006-08-11 04:15:00,93.348,93.365,93.346,93.362,191499999.0
2006-08-11 04:16:00,93.342,93.363,93.333,93.346,181900003.0
2006-08-11 04:17:00,93.334,93.358,93.334,93.358,99400001.0
2006-08-11 04:18:00,93.354,93.367,93.34,93.347,210400000.0
2006-08-11 04:19:00,93.357,93.392,93.357,93.373,190400000.0
2006-08-11 04:20:00,93.356,93.403,93.356,93.403,365999997.0
2006-08-11 04:21:00,93.407,93.407,93.377,93.398,120399997.0
2006-08-11 04:22:00,93.405,93.405,93.384,93.384,50199998.0
2006-08-11 04:23:00,93.403,93.428,93.401,93.401,217200001.0
2006-08-11 04:24:00,93.406,93.431,93.406,93.426,130099998.0
2006-08-11 04:25:00,93.416,93.427,93.397,93.417,240100002.0
2006-08-11 04:26:00,93.42,93.427,93.404,93.408,253700000.0
2006-08-11 04:27:00,93.421,93.43,93.384,93.424,388900002.0
2006-08-11 04:28:00,93.416,93.438,93.416,93.437,161099999.0
2006-08-11 04:29:00,93.413,93.436,93.41,93.427,247099996.0
2006-08-11 04:30:00,93.417,93.433,93.414,93.433,65700000.0
2006-08-11 04:31:00,93.421,93.444,93.416,93.43,241500001.0
2006-08-11 04:32:00,93.41,93.436,93.405,93.418,200299999.0
2006-08-11 04:33:00,93.393,93.412,93.39,93.405,224500000.0
2006-08-11 04:34:00,93.401,93.402,93.383,93.385,186099998.0
2006-08-11 04:35:00,93.394,93.416,93.394,93.412,175699996.0
2006-08-11 04:36:00,93.393,93.422,93.389,93.404,254199997.0
2006-08-11 04:37:00,93.396,93.417,93.396,93.4,111900001.0
2006-08-11 04:38:00,93.412,93.414,93.381,93.382,270199998.0
2006-08-11 04:39:00,93.414,93.418,93.387,93.387,276200001.0
2006-08-11 04:40:00,93.402,93.42,93.394,93.42,181700000.0
2006-08-11 04:41:00,93.415,93.42,93.393,93.408,258100000.0
2006-08-11 04:42:00,93.402,93.417,93.386,93.404,199699994.0
2006-08-11 04:43:00,93.413,93.413,93.393,93.393,156700003.0
2006-08-11 04:44:00,93.409,93.409,93.383,93.383,90100000.0
2006-08-11 04:45:00,93.397,93.397,93.374,93.374,119200000.0
2006-08-11 04:46:00,93.368,93.399,93.366,93.395,201800000.0
2006-08-11 04:47:00,93.398,93.4,93.367,93.367,163099998.0
2006-08-11 04:48:00,93.375,93.391,93.375,93.391,60399999.0
2006-08-11 04:49:00,93.384,93.397,93.37,93.385,251899998.0
2006-08-11 04:50:00,93.372,93.398,93.372,93.393,331000001.0
2006-08-11 04:51:00,93.374,93.4,93.374,93.391,145900000.0
2006-08-11 04:52:00,93.394,93.398,93.372,93.39,217399998.0
2006-08-11 04:53:00,93.388,93.401,93.375,93.381,197299998.0
2006-08-11 04:54:00,93.388,93.4,93.374,93.392,117599999.0
2006-08-11 04:55:00,93.393,93.399,93.377,93.399,259599999.0
2006-08-11 04:56:00,93.381,93.405,93.373,93.395,221300000.0
2006-08-11 04:57:00,93.392,93.392,93.365,93.365,182999996.0
2006-08-11 04:58:00,93.37,93.383,93.366,93.366,177099999.0
2006-08-11 04:59:00,93.378,93.39,93.363,93.38,66999999.0
2006-08-11 05:00:00,93.385,93.401,93.37,93.391,179699996.0
2006-08-11 05:01:00,93.388,93.41,93.376,93.393,136599999.0
2006-08-11 05:02:00,93.395,93.401,93.366,93.382,223300005.0
2006-08-11 05:03:00,93.39,93.4,93.386,93.398,81900000.0
2006-08-11 05:04:00,93.393,93.394,93.367,93.378,251800002.0
2006-08-11 05:05:00,93.393,93.407,93.376,93.395,287699999.0
2006-08-11 05:06:00,93.387,93.403,93.376,93.381,167899997.0
2006-08-11 05:07:00,93.377,93.394,93.364,93.387,242199999.0
2006-08-11 05:08:00,93.384,93.403,93.368,93.381,195900002.0
2006-08-11 05:09:00,93.394,93.41,93.374,93.405,260600001.0
2006-08-11 05:10:00,93.402,93.402,93.372,93.395,194400001.0
2006-08-11 05:11:00,93.393,93.393,93.353,93.353,32700000.0
2006-08-11 05:12:00,93.366,93.379,93.359,93.374,267600000.0
2006-08-11 05:13:00,93.379,93.379,93.354,93.354,88800001.0
2006-08-11 05:14:00,93.368,93.37,93.347,93.353,155000000.0
2006-08-11 05:15:00,93.349,93.366,93.349,93.364,149099999.0
2006-08-11 05:16:00,93.37,93.383,93.363,93.368,164499999.0
2006-08-11 05:17:00,93.379,93.392,93.369,93.392,130100002.0
2006-08-11 05:18:00,93.383,93.396,93.367,93.385,272999999.0
2006-08-11 05:19:00,93.384,93.384,93.366,93.366,60499999.0
2006-08-11 05:20:00,93.382,93.383,93.361,93.365,283500000.0
2006-08-11 05:21:00,93.384,93.394,93.372,93.372,188699999.0
2006-08-11 05:22:00,93.374,93.393,93.364,93.381,121699998.0
2006-08-11 05:23:00,93.376,93.388,93.357,93.388,165100001.0
2006-08-11 05:24:00,93.384,93.39,93.367,93.375,139699999.0
2006-08-11 05:25:00,93.384,93.384,93.351,93.378,296999995.0
2006-08-11 05:26:00,93.373,93.395,93.373,93.395,86700001.0
2006-08-11 05:27:00,93.385,93.397,93.377,93.393,89599999.0
2006-08-11 05:28:00,93.391,93.391,93.362,93.381,77100000.0
2006-08-11 05:29:00,93.376,93.388,93.376,93.388,22300000.0
2006-08-11 05:30:00,93.39,93.39,93.38,93.38,43100001.0
2006-08-11 05:31:00,93.381,93.381,93.364,93.364,27900000.0
2006-08-11 05:32:00,93.368,93.382,93.358,93.382,325700000.0
2006-08-11 05:33:00,93.386,93.397,93.374,93.397,151799998.0
2006-08-11 05:34:00,93.393,93.397,93.369,93.397,213500000.0
2006-08-11 05:35:00,93.377,93.39,93.368,93.39,145199997.0
2006-08-11 05:36:00,93.394,93.394,93.365,93.373,237099998.0
2006-08-11 05:37:00,93.367,93.386,93.365,93.384,154899999.0
2006-08-11 05:38:00,93.383,93.388,93.366,93.376,194600002.0
2006-08-11 05:39:00,93.373,93.397,93.373,93.386,259500000.0
2006-08-11 05:40:00,93.386,93.393,93.369,93.376,181600002.0
2006-08-11 05:41:00,93.391,93.391,93.371,93.38,87399999.0
2006-08-11 05:42:00,93.389,93.398,93.367,93.374,315299998.0
2006-08-11 05:43:00,93.398,93.405,93.37,93.39,211800000.0
2006-08-11 05:44:00,93.391,93.416,93.39,93.405,277399999.0
2006-08-11 05:45:00,93.407,93.415,93.39,93.392,193499999.0
2006-08-11 05:46:00,93.402,93.407,93.376,93.407,169100001.0
2006-08-11 05:47:00,93.403,93.403,93.328,93.363,52600001.0
2006-08-11 05:48:00,93.388,93.4,93.374,93.392,130099999.0
2006-08-11 05:49:00,93.401,93.423,93.394,93.413,184000000.0
2006-08-11 05:50:00,93.389,93.415,93.389,93.41,152199997.0
2006-08-11 05:51:00,93.42,93.425,93.392,93.416,209699998.0
2006-08-11 05:52:00,93.386,93.411,93.385,93.411,214400001.0
2006-08-11 05:53:00,93.417,93.417,93.396,93.402,141599996.0
2006-08-11 05:54:00,93.383,93.4,93.375,93.387,97399999.0
2006-08-11 05:55:00,93.379,93.396,93.358,93.375,302799997.0
2006-08-11 05:56:00,93.397,93.404,93.371,93.385,168899996.0
2006-08-11 05:57:00,93.372,93.396,93.372,93.387,185300000.0
2006-08-11 05:58:00,93.388,93.393,93.369,93.369,207100000.0
2006-08-11 05:59:00,93.384,93.406,93.38,93.384,153400001.0
2006-08-11 06:00:00,93.377,93.402,93.377,93.396,212299999.0
2006-08-11 06:01:00,93.398,93.402,93.373,93.385,111299999.0
2006-08-11 06:02:00,93.407,93.407,93.383,93.388,160799999.0
2006-08-11 06:03:00,93.405,93.405,93.39,93.39,50600000.0
2006-08-11 06:04:00,93.408,93.421,93.396,93.401,130299999.0
2006-08-11 06:05:00,93.395,93.412,93.385,93.403,394099998.0
2006-08-11 06:06:00,93.409,93.428,93.396,93.415,382399995.0
2006-08-11 06:07:00,93.427,93.427,93.401,93.401,61100001.0
2006-08-11 06:08:00,93.413,93.426,93.408,93.423,226800001.0
2006-08-11 06:09:00,93.415,93.431,93.4,93.422,134599999.0
2006-08-11 06:10:00,93.416,93.44,93.413,93.43,201999999.0
2006-08-11 06:11:00,93.411,93.434,93.395,93.432,186199998.0
2006-08-11 06:12:00,93.42,93.425,93.402,93.408,46500002.0
2006-08-11 06:13:00,93.423,93.428,93.408,93.411,100200001.0
2006-08-11 06:14:00,93.406,93.424,93.402,93.422,179099997.0
2006-08-11 06:15:00,93.404,93.434,93.404,93.431,184500003.0
2006-08-11 06:16:00,93.428,93.437,93.413,93.427,64199999.0
2006-08-11 06:17:00,93.397,93.417,93.394,93.408,219099999.0
2006-08-11 06:18:00,93.402,93.415,93.387,93.408,156000000.0
2006-08-11 06:19:00,93.384,93.401,93.379,93.38,173700001.0
2006-08-11 06:20:00,93.394,93.406,93.394,93.406,31600000.0
2006-08-11 06:21:00,93.409,93.416,93.394,93.399,245800000.0
2006-08-11 06:22:00,93.403,93.411,93.387,93.401,181600000.0
2006-08-11 06:23:00,93.404,93.413,93.391,93.397,204800000.0
2006-08-11 06:24:00,93.402,93.404,93.374,93.382,333900003.0
2006-08-11 06:25:00,93.368,93.405,93.368,93.396,176399998.0
2006-08-11 06:26:00,93.398,93.398,93.376,93.386,199199996.0
2006-08-11 06:27:00,93.395,93.399,93.371,93.399,239400000.0
2006-08-11 06:28:00,93.398,93.398,93.368,93.368,296000003.0
2006-08-11 06:29:00,93.389,93.416,93.389,93.416,75699997.0
2006-08-11 06:30:00,93.4,93.425,93.399,93.425,117000003.0
2006-08-11 06:31:00,93.425,93.437,93.401,93.407,233700000.0
2006-08-11 06:32:00,93.418,93.443,93.417,93.443,15500000.0
2006-08-11 06:33:00,93.445,93.445,93.42,93.433,146399999.0
2006-08-11 06:34:00,93.42,93.435,93.42,93.435,31600000.0
2006-08-11 06:35:00,93.432,93.45,93.412,93.448,154499996.0
2006-08-11 06:36:00,93.445,93.45,93.43,93.43,199100000.0
2006-08-11 06:37:00,93.453,93.455,93.427,93.433,133099999.0
2006-08-11 06:38:00,93.446,93.451,93.394,93.414,207000001.0
2006-08-11 06:39:00,93.412,93.427,93.397,93.421,222000000.0
2006-08-11 06:40:00,93.42,93.434,93.408,93.419,276899996.0
2006-08-11 06:41:00,93.417,93.44,93.417,93.433,210399998.0
2006-08-11 06:42:00,93.438,93.446,93.419,93.433,258899998.0
2006-08-11 06:43:00,93.432,93.445,93.413,93.425,343099996.0
2006-08-11 06:44:00,93.407,93.429,93.407,93.429,33900000.0
2006-08-11 06:45:00,93.408,93.442,93.408,93.441,233699999.0
2006-08-11 06:46:00,93.441,93.446,93.418,93.418,103200000.0
2006-08-11 06:47:00,93.441,93.446,93.408,93.408,189400001.0
2006-08-11 06:48:00,93.434,93.434,93.414,93.414,63499998.0
2006-08-11 06:49:00,93.431,93.444,93.418,93.438,80800002.0
2006-08-11 06:50:00,93.43,93.447,93.43,93.447,26200000.0
2006-08-11 06:51:00,93.444,93.452,93.425,93.44,165999999.0
2006-08-11 06:52:00,93.425,93.443,93.411,93.441,248000000.0
2006-08-11 06:53:00,93.45,93.45,93.419,93.42,249899999.0
2006-08-11 06:54:00,93.419,93.435,93.413,93.435,92999999.0
2006-08-11 06:55:00,93.433,93.447,93.425,93.438,194000000.0
2006-08-11 06:56:00,93.427,93.456,93.422,93.453,293199999.0
2006-08-11 06:57:00,93.451,93.463,93.435,93.445,200299997.0
2006-08-11 06:58:00,93.457,93.471,93.433,93.471,293900001.0
2006-08-11 06:59:00,93.462,93.467,93.441,93.444,218799998.0
2006-08-11 07:00:00,93.447,93.461,93.437,93.438,194900005.0
2006-08-11 07:01:00,93.458,93.475,93.446,93.475,229299996.0
2006-08-11 07:02:00,93.462,93.488,93.457,93.473,244999998.0
2006-08-11 07:03:00,93.456,93.473,93.448,93.468,167699997.0
2006-08-11 07:04:00,93.461,93.488,93.461,93.488,227099999.0
2006-08-11 07:05:00,93.467,93.482,93.46,93.482,192300002.0
2006-08-11 07:06:00,93.486,93.492,93.463,93.492,174300002.0
2006-08-11 07:07:00,93.491,93.503,93.478,93.5,156500000.0
2006-08-11 07:08:00,93.473,93.492,93.464,93.482,178699999.0
2006-08-11 07:09:00,93.487,93.504,93.464,93.464,274300000.0
2006-08-11 07:10:00,93.479,93.487,93.466,93.469,185699999.0
2006-08-11 07:11:00,93.47,93.48,93.47,93.48,11200000.0
2006-08-11 07:12:00,93.458,93.479,93.455,93.471,234699995.0
2006-08-11 07:13:00,93.473,93.492,93.461,93.485,346200000.0
2006-08-11 07:14:00,93.477,93.487,93.464,93.468,317000000.0
2006-08-11 07:15:00,93.475,93.488,93.462,93.482,138399999.0
2006-08-11 07:16:00,93.472,93.486,93.446,93.462,230999999.0
2006-08-11 07:17:00,93.446,93.476,93.446,93.472,144200001.0
2006-08-11 07:18:00,93.482,93.482,93.464,93.464,64299999.0
2006-08-11 07:19:00,93.475,93.483,93.461,93.461,268499995.0
2006-08-11 07:20:00,93.462,93.483,93.462,93.483,298799997.0
2006-08-11 07:21:00,93.486,93.486,93.459,93.465,167799999.0
2006-08-11 07:22:00,93.477,93.5,93.473,93.491,144200000.0
2006-08-11 07:23:00,93.497,93.497,93.47,93.476,258700000.0
2006-08-11 07:24:00,93.474,93.495,93.474,93.493,102200000.0
2006-08-11 07:25:00,93.477,93.496,93.473,93.486,174899996.0
2006-08-11 07:26:00,93.494,93.505,93.473,93.491,194499999.0
2006-08-11 07:27:00,93.471,93.496,93.471,93.494,191600001.0
2006-08-11 07:28:00,93.474,93.494,93.474,93.494,319600004.0
2006-08-11 07:29:00,93.494,93.494,93.461,93.469,200600001.0
2006-08-11 07:30:00,93.473,93.487,93.463,93.476,82599997.0
2006-08-11 07:31:00,93.456,93.475,93.449,93.462,209799996.0
2006-08-11 07:32:00,93.455,93.468,93.444,93.457,314799995.0
2006-08-11 07:33:00,93.449,93.449,93.402,93.431,150099999.0
2006-08-11 07:34:00,93.438,93.454,93.421,93.432,154799997.0
2006-08-11 07:35:00,93.44,93.44,93.412,93.416,272799997.0
2006-08-11 07:36:00,93.427,93.435,93.412,93.42,183500000.0
2006-08-11 07:37:00,93.419,93.434,93.407,93.432,310699999.0
2006-08-11 07:38:00,93.405,93.438,93.405,93.423,140800000.0
2006-08-11 07:39:00,93.436,93.443,93.412,93.418,401900002.0
2006-08-11 07:40:00,93.446,93.459,93.436,93.444,31500000.0
2006-08-11 07:41:00,93.464,93.473,93.444,93.467,189500001.0
2006-08-11 07:42:00,93.46,93.465,93.431,93.443,329300000.0
2006-08-11 07:43:00,93.449,93.463,93.435,93.448,371699999.0
2006-08-11 07:44:00,93.468,93.469,93.445,93.456,125699996.0
2006-08-11 07:45:00,93.461,93.48,93.444,93.46,289499999.0
2006-08-11 07:46:00,93.457,93.474,93.443,93.467,220900001.0
2006-08-11 07:47:00,93.467,93.474,93.454,93.457,156400001.0
2006-08-11 07:48:00,93.463,93.484,93.462,93.476,152600000.0
2006-08-11 07:49:00,93.468,93.493,93.468,93.487,147999998.0
2006-08-11 07:50:00,93.472,93.492,93.47,93.487,92099999.0
2006-08-11 07:51:00,93.477,93.49,93.47,93.47,170299999.0
2006-08-11 07:52:00,93.482,93.492,93.465,93.471,217399997.0
2006-08-11 07:53:00,93.476,93.503,93.471,93.486,163800001.0
2006-08-11 07:54:00,93.48,93.48,93.455,93.455,244499995.0
2006-08-11 07:55:00,93.465,93.477,93.451,93.466,158600001.0
2006-08-11 07:56:00,93.476,93.484,93.464,93.466,13500000.0
2006-08-11 07:57:00,93.476,93.516,93.476,93.498,276699999.0
2006-08-11 07:58:00,93.49,93.494,93.471,93.474,71199999.0
2006-08-11 07:59:00,93.493,93.512,93.484,93.488,203299998.0
2006-08-11 08:00:00,93.507,93.523,93.494,93.501,113599999.0
2006-08-11 08:01:00,93.508,93.53,93.5,93.52,337100005.0
2006-08-11 08:02:00,93.515,93.528,93.507,93.528,103199997.0
2006-08-11 08:03:00,93.52,93.521,93.491,93.499,250199998.0
2006-08-11 08:04:00,93.515,93.515,93.488,93.498,159600000.0
2006-08-11 08:05:00,93.507,93.515,93.492,93.492,340000000.0
2006-08-11 08:06:00,93.513,93.516,93.495,93.507,179600001.0
2006-08-11 08:07:00,93.501,93.52,93.485,93.496,223600002.0
2006-08-11 08:08:00,93.497,93.522,93.496,93.514,186100001.0
2006-08-11 08:09:00,93.51,93.519,93.489,93.51,378200001.0
2006-08-11 08:10:00,93.495,93.51,93.484,93.51,273499999.0
2006-08-11 08:11:00,93.51,93.514,93.485,93.485,165599998.0
2006-08-11 08:12:00,93.512,93.514,93.491,93.491,274200003.0
2006-08-11 08:13:00,93.495,93.512,93.473,93.491,142699998.0
2006-08-11 08:14:00,93.504,93.51,93.485,93.485,379199998.0
2006-08-11 08:15:00,93.492,93.506,93.474,93.492,101900001.0
2006-08-11 08:16:00,93.49,93.503,93.469,93.473,139599999.0
2006-08-11 08:17:00,93.478,93.517,93.478,93.497,165700000.0
2006-08-11 08:18:00,93.506,93.531,93.504,93.507,179299999.0
2006-08-11 08:19:00,93.519,93.531,93.485,93.527,153399998.0
2006-08-11 08:20:00,93.538,93.557,93.533,93.551,190399999.0
2006-08-11 08:21:00,93.572,93.595,93.567,93.578,159300001.0
2006-08-11 08:22:00,93.563,93.587,93.527,93.535,240899998.0
2006-08-11 08:23:00,93.518,93.54,93.511,93.53,229300000.0
2006-08-11 08:24:00,93.549,93.567,93.531,93.531,256599996.0
2006-08-11 08:25:00,93.544,93.547,93.513,93.513,92700000.0
2006-08-11 08:26:00,93.471,93.471,93.408,93.408,282700000.0
2006-08-11 08:27:00,93.402,93.454,93.402,93.446,243699998.0
2006-08-11 08:28:00,93.444,93.453,93.424,93.44,245099999.0
2006-08-11 08:29:00,93.454,93.485,93.446,93.46,134000000.0
2006-08-11 08:30:00,93.48,93.506,93.479,93.505,260499998.0
2006-08-11 08:31:00,93.499,93.508,93.479,93.503,212299998.0
2006-08-11 08:32:00,93.497,93.497,93.479,93.479,39600000.0
2006-08-11 08:33:00,93.447,93.468,93.428,93.428,190000001.0
2006-08-11 08:34:00,93.445,93.498,93.441,93.498,270200003.0
2006-08-11 08:35:00,93.489,93.519,93.486,93.512,338500001.0
2006-08-11 08:36:00,93.501,93.525,93.497,93.509,358600000.0
2006-08-11 08:37:00,93.494,93.516,93.493,93.498,310600000.0
2006-08-11 08:38:00,93.509,93.524,93.499,93.512,242300004.0
2006-08-11 08:39:00,93.494,93.529,93.494,93.523,292899999.0
2006-08-11 08:40:00,93.51,93.522,93.502,93.515,289699998.0
2006-08-11 08:41:00,93.527,93.533,93.506,93.506,143900000.0
2006-08-11 08:42:00,93.514,93.514,93.475,93.489,256000000.0
2006-08-11 08:43:00,93.484,93.51,93.48,93.503,300199997.0
2006-08-11 08:44:00,93.51,93.521,93.481,93.481,199600002.0
2006-08-11 08:45:00,93.505,93.526,93.5,93.522,313000000.0
2006-08-11 08:46:00,93.516,93.523,93.493,93.507,273599996.0
2006-08-11 08:47:00,93.525,93.554,93.515,93.527,181600001.0
2006-08-11 08:48:00,93.543,93.573,93.532,93.545,251200002.0
2006-08-11 08:49:00,93.554,93.57,93.539,93.558,210200000.0
2006-08-11 08:50:00,93.525,93.566,93.525,93.558,156200002.0
2006-08-11 08:51:00,93.552,93.552,93.498,93.498,238400000.0
2006-08-11 08:52:00,93.549,93.571,93.541,93.546,300800001.0
2006-08-11 08:53:00,93.565,93.58,93.544,93.579,204099998.0
2006-08-11 08:54:00,93.58,93.593,93.559,93.575,335099997.0
2006-08-11 08:55:00,93.568,93.605,93.568,93.594,235400005.0
2006-08-11 08:56:00,93.587,93.614,93.584,93.602,310399998.0
2006-08-11 08:57:00,93.581,93.602,93.575,93.593,279700000.0
2006-08-11 08:58:00,93.595,93.62,93.586,93.602,199100003.0
2006-08-11 08:59:00,93.609,93.609,93.57,93.572,154600002.0
2006-08-11 09:00:00,93.578,93.591,93.557,93.587,295200001.0
2006-08-11 09:01:00,93.58,93.619,93.58,93.619,239399998.0
2006-08-11 09:02:00,93.62,93.638,93.612,93.638,220700000.0
2006-08-11 09:03:00,93.628,93.64,93.616,93.635,173100001.0
2006-08-11 09:04:00,93.632,93.66,93.618,93.634,182400001.0
2006-08-11 09:05:00,93.66,93.66,93.628,93.639,275399999.0
2006-08-11 09:06:00,93.641,93.657,93.603,93.62,172900000.0
2006-08-11 09:07:00,93.609,93.63,93.601,93.618,228600003.0
2006-08-11 09:08:00,93.61,93.63,93.589,93.603,276600003.0
2006-08-11 09:09:00,93.62,93.63,93.602,93.615,163300001.0
2006-08-11 09:10:00,93.613,93.625,93.605,93.62,146299999.0
2006-08-11 09:11:00,93.613,93.625,93.604,93.622,68499998.0
2006-08-11 09:12:00,93.604,93.628,93.597,93.628,284199997.0
2006-08-11 09:13:00,93.625,93.627,93.611,93.613,107600001.0
2006-08-11 09:14:00,93.623,93.623,93.601,93.601,25200000.0
2006-08-11 09:15:00,93.612,93.627,93.6,93.62,146100000.0
2006-08-11 09:16:00,93.61,93.625,93.606,93.623,50600000.0
2006-08-11 09:17:00,93.625,93.627,93.6,93.61,255099996.0
2006-08-11 09:18:00,93.62,93.62,93.6,93.6,49100000.0
2006-08-11 09:19:00,93.608,93.63,93.606,93.625,126500002.0
2006-08-11 09:20:00,93.63,93.63,93.602,93.61,324199996.0
2006-08-11 09:21:00,93.627,93.635,93.61,93.616,112500000.0
2006-08-11 09:22:00,93.62,93.645,93.62,93.645,223999997.0
2006-08-11 09:23:00,93.625,93.645,93.624,93.64,207199999.0
2006-08-11 09:24:00,93.641,93.65,93.625,93.64,123599998.0
2006-08-11 09:25:00,93.638,93.644,93.613,93.621,347499997.0
2006-08-11 09:26:00,93.615,93.635,93.615,93.627,36500000.0
2006-08-11 09:27:00,93.637,93.637,93.607,93.613,259699997.0
2006-08-11 09:28:00,93.63,93.635,93.612,93.619,333299998.0
2006-08-11 09:29:00,93.629,93.638,93.617,93.635,206599998.0
2006-08-11 09:30:00,93.635,93.635,93.607,93.613,155600000.0
2006-08-11 09:31:00,93.63,93.63,93.615,93.615,84400000.0
2006-08-11 09:32:00,93.625,93.627,93.604,93.607,262300001.0
2006-08-11 09:33:00,93.61,93.61,93.587,93.59,308199997.0
2006-08-11 09:34:00,93.582,93.61,93.582,93.605,278700005.0
2006-08-11 09:35:00,93.6,93.613,93.583,93.589,196799997.0
2006-08-11 09:36:00,93.598,93.61,93.587,93.605,177000002.0
2006-08-11 09:37:00,93.592,93.615,93.58,93.605,304899997.0
2006-08-11 09:38:00,93.605,93.615,93.583,93.607,280399997.0
2006-08-11 09:39:00,93.594,93.61,93.586,93.61,355399997.0
2006-08-11 09:40:00,93.61,93.61,93.59,93.59,94900000.0
2006-08-11 09:41:00,93.594,93.607,93.58,93.597,223900000.0
2006-08-11 09:42:00,93.595,93.6,93.566,93.591,215600002.0
2006-08-11 09:43:00,93.59,93.6,93.579,93.591,59600002.0
2006-08-11 09:44:00,93.586,93.6,93.568,93.59,283700002.0
2006-08-11 09:45:00,93.587,93.6,93.573,93.588,243099998.0
2006-08-11 09:46:00,93.59,93.59,93.575,93.575,134400001.0
2006-08-11 09:47:00,93.588,93.593,93.565,93.572,145099996.0
2006-08-11 09:48:00,93.59,93.595,93.57,93.582,217100000.0
2006-08-11 09:49:00,93.581,93.595,93.574,93.575,263000000.0
2006-08-11 09:50:00,93.574,93.595,93.569,93.59,441100000.0
2006-08-11 09:51:00,93.585,93.595,93.565,93.581,102299998.0
2006-08-11 09:52:00,93.585,93.595,93.569,93.581,68700001.0
2006-08-11 09:53:00,93.582,93.595,93.57,93.588,150899997.0
2006-08-11 09:54:00,93.595,93.595,93.577,93.581,225000001.0
2006-08-11 09:55:00,93.566,93.595,93.566,93.59,197099999.0
2006-08-11 09:56:00,93.59,93.595,93.575,93.583,255400000.0
2006-08-11 09:57:00,93.59,93.595,93.575,93.59,359600002.0
2006-08-11 09:58:00,93.59,93.595,93.564,93.575,147199997.0
2006-08-11 09:59:00,93.578,93.6,93.573,93.588,173499998.0
2006-08-11 10:00:00,93.588,93.59,93.571,93.59,59699998.0
2006-08-11 10:01:00,93.587,93.6,93.568,93.595,299700003.0
2006-08-11 10:02:00,93.576,93.595,93.576,93.576,120600001.0
2006-08-11 10:03:00,93.592,93.652,93.585,93.631,180000000.0
2006-08-11 10:04:00,93.67,93.67,93.652,93.652,44400000.0
2006-08-11 10:05:00,93.665,93.665,93.636,93.639,119299999.0
2006-08-11 10:06:00,93.652,93.67,93.652,93.67,19800000.0
2006-08-11 10:07:00,93.657,93.665,93.637,93.647,30499999.0
2006-08-11 10:08:00,93.642,93.668,93.639,93.665,231900000.0
2006-08-11 10:09:00,93.665,93.67,93.65,93.659,201200003.0
2006-08-11 10:10:00,93.641,93.67,93.641,93.654,312899996.0
2006-08-11 10:11:00,93.679,93.711,93.673,93.694,241100001.0
2006-08-11 10:12:00,93.698,93.702,93.674,93.674,182299999.0
2006-08-11 10:13:00,93.704,93.71,93.685,93.705,167300000.0
2006-08-11 10:14:00,93.68,93.701,93.675,93.701,176300000.0
2006-08-11 10:15:00,93.695,93.707,93.674,93.693,197499997.0
2006-08-11 10:16:00,93.671,93.707,93.671,93.707,294099992.0
2006-08-11 10:17:00,93.685,93.702,93.67,93.687,165399996.0
2006-08-11 10:18:00,93.689,93.708,93.684,93.684,318700007.0
2006-08-11 10:19:00,93.679,93.708,93.679,93.708,348899999.0
2006-08-11 10:20:00,93.709,93.733,93.693,93.731,361599999.0
2006-08-11 10:21:00,93.72,93.726,93.704,93.708,252899997.0
2006-08-11 10:22:00,93.694,93.715,93.685,93.686,166400000.0
2006-08-11 10:23:00,93.688,93.7,93.67,93.676,171299998.0
2006-08-11 10:24:00,93.692,93.695,93.667,93.682,131599999.0
2006-08-11 10:25:00,93.686,93.716,93.686,93.71,158399996.0
2006-08-11 10:26:00,93.708,93.727,93.7,93.715,154600000.0
2006-08-11 10:27:00,93.719,93.737,93.708,93.708,134500000.0
2006-08-11 10:28:00,93.718,93.778,93.718,93.778,165300001.0
2006-08-11 10:29:00,93.762,93.816,93.762,93.816,179699999.0
2006-08-11 10:30:00,93.801,93.824,93.787,93.8,120399998.0
2006-08-11 10:31:00,93.791,93.808,93.767,93.795,303500001.0
2006-08-11 10:32:00,93.804,93.81,93.778,93.783,294799999.0
2006-08-11 10:33:00,93.802,93.815,93.768,93.784,159299998.0
2006-08-11 10:34:00,93.771,93.792,93.767,93.786,213999999.0
2006-08-11 10:35:00,93.783,93.8,93.772,93.783,127400001.0
2006-08-11 10:36:00,93.796,93.796,93.76,93.76,387999999.0
2006-08-11 10:37:00,93.764,93.781,93.749,93.754,337399994.0
2006-08-11 10:38:00,93.756,93.759,93.737,93.737,291199999.0
2006-08-11 10:39:00,93.746,93.746,93.723,93.723,180899995.0
2006-08-11 10:40:00,93.722,93.729,93.704,93.707,183700001.0
2006-08-11 10:41:00,93.731,93.731,93.706,93.706,133700000.0
2006-08-11 10:42:00,93.713,93.72,93.691,93.707,208300002.0
2006-08-11 10:43:00,93.71,93.741,93.708,93.735,214900001.0
2006-08-11 10:44:00,93.743,93.751,93.715,93.715,420200000.0
2006-08-11 10:45:00,93.749,93.749,93.726,93.732,338699998.0
2006-08-11 10:46:00,93.736,93.742,93.722,93.741,227699999.0
2006-08-11 10:47:00,93.735,93.761,93.731,93.761,239099999.0
2006-08-11 10:48:00,93.762,93.762,93.735,93.749,128800001.0
2006-08-11 10:49:00,93.762,93.773,93.751,93.756,202200001.0
2006-08-11 10:50:00,93.762,93.775,93.73,93.744,83699998.0
2006-08-11 10:51:00,93.75,93.765,93.739,93.751,154900000.0
2006-08-11 10:52:00,93.733,93.759,93.725,93.744,303899999.0
2006-08-11 10:53:00,93.74,93.755,93.726,93.747,247900001.0
2006-08-11 10:54:00,93.745,93.764,93.708,93.746,184399999.0
2006-08-11 10:55:00,93.766,93.776,93.749,93.756,290700002.0
2006-08-11 10:56:00,93.753,93.768,93.732,93.753,245399999.0
2006-08-11 10:57:00,93.758,93.788,93.757,93.785,176899998.0
2006-08-11 10:58:00,93.771,93.793,93.765,93.775,238900003.0
2006-08-11 10:59:00,93.759,93.794,93.759,93.784,261499998.0
2006-08-11 11:00:00,93.784,93.786,93.754,93.754,169599998.0
2006-08-11 11:01:00,93.771,93.781,93.741,93.765,201199999.0
2006-08-11 11:02:00,93.766,93.792,93.755,93.781,363900002.0
2006-08-11 11:03:00,93.778,93.792,93.751,93.768,122699997.0
2006-08-11 11:04:00,93.772,93.8,93.772,93.8,141700000.0
2006-08-11 11:05:00,93.787,93.813,93.786,93.798,324299997.0
2006-08-11 11:06:00,93.803,93.805,93.759,93.767,376800001.0
2006-08-11 11:07:00,93.779,93.782,93.761,93.764,264799998.0
2006-08-11 11:08:00,93.756,93.786,93.754,93.767,286100003.0
2006-08-11 11:09:00,93.77,93.791,93.77,93.79,120500000.0
2006-08-11 11:10:00,93.783,93.808,93.773,93.78,135199999.0
2006-08-11 11:11:00,93.767,93.785,93.745,93.767,277299998.0
2006-08-11 11:12:00,93.776,93.789,93.766,93.784,329400002.0
2006-08-11 11:13:00,93.767,93.8,93.765,93.8,271799995.0
2006-08-11 11:14:00,93.817,93.843,93.81,93.815,367000001.0
2006-08-11 11:15:00,93.836,93.858,93.82,93.829,251100002.0
2006-08-11 11:16:00,93.822,93.843,93.808,93.836,231199999.0
2006-08-11 11:17:00,93.837,93.845,93.822,93.826,249299999.0
2006-08-11 11:18:00,93.836,93.853,93.825,93.825,344499998.0
2006-08-11 11:19:00,93.837,93.846,93.811,93.825,250899998.0
2006-08-11 11:20:00,93.836,93.842,93.82,93.826,347099998.0
2006-08-11 11:21:00,93.827,93.833,93.804,93.815,227199999.0
2006-08-11 11:22:00,93.825,93.847,93.825,93.834,224100000.0
2006-08-11 11:23:00,93.815,93.834,93.808,93.825,98100000.0
2006-08-11 11:24:00,93.813,93.832,93.806,93.814,247399998.0
2006-08-11 11:25:00,93.818,93.82,93.787,93.802,239400002.0
2006-08-11 11:26:00,93.825,93.825,93.778,93.778,319600000.0
2006-08-11 11:27:00,93.774,93.789,93.756,93.78,232300002.0
2006-08-11 11:28:00,93.783,93.783,93.757,93.757,105999998.0
2006-08-11 11:29:00,93.773,93.802,93.766,93.798,264900000.0
2006-08-11 11:30:00,93.801,93.819,93.788,93.807,226900001.0
2006-08-11 11:31:00,93.812,93.827,93.799,93.816,314200000.0
2006-08-11 11:32:00,93.808,93.83,93.795,93.808,286400002.0
2006-08-11 11:33:00,93.8,93.827,93.792,93.815,188299999.0
2006-08-11 11:34:00,93.793,93.819,93.791,93.81,314299999.0
2006-08-11 11:35:00,93.805,93.815,93.784,93.793,296999999.0
2006-08-11 11:36:00,93.807,93.814,93.789,93.789,206999999.0
2006-08-11 11:37:00,93.801,93.813,93.79,93.813,246899995.0
2006-08-11 11:38:00,93.8,93.822,93.795,93.822,205499999.0
2006-08-11 11:39:00,93.827,93.837,93.812,93.824,130100000.0
2006-08-11 11:40:00,93.835,93.835,93.798,93.806,238199998.0
2006-08-11 11:41:00,93.81,93.835,93.807,93.832,394699998.0
2006-08-11 11:42:00,93.829,93.845,93.821,93.835,252099997.0
2006-08-11 11:43:00,93.836,93.85,93.822,93.83,138299998.0
2006-08-11 11:44:00,93.834,93.855,93.827,93.841,284599999.0
2006-08-11 11:45:00,93.817,93.835,93.813,93.83,223399998.0
2006-08-11 11:46:00,93.804,93.835,93.804,93.835,115599999.0
2006-08-11 11:47:00,93.823,93.849,93.816,93.834,230600003.0
2006-08-11 11:48:00,93.802,93.832,93.802,93.832,183600002.0
2006-08-11 11:49:00,93.804,93.835,93.804,93.83,453799997.0
2006-08-11 11:50:00,93.832,93.854,93.818,93.838,321900002.0
2006-08-11 11:51:00,93.821,93.84,93.813,93.833,214699998.0
2006-08-11 11:52:00,93.824,93.836,93.81,93.827,270799996.0
2006-08-11 11:53:00,93.826,93.85,93.825,93.841,367299999.0
2006-08-11 11:54:00,93.833,93.838,93.816,93.817,322100005.0
2006-08-11 11:55:00,93.825,93.843,93.819,93.84,83200000.0
2006-08-11 11:56:00,93.831,93.843,93.819,93.842,116799997.0
2006-08-11 11:57:00,93.824,93.846,93.82,93.836,245500004.0
2006-08-11 11:58:00,93.835,93.856,93.817,93.829,239899996.0
2006-08-11 11:59:00,93.847,93.86,93.825,93.825,373000001.0
2006-08-11 12:00:00,93.837,93.847,93.821,93.837,227499997.0
2006-08-11 12:01:00,93.838,93.846,93.818,93.818,248100000.0
2006-08-11 12:02:00,93.823,93.85,93.806,93.85,206699999.0
2006-08-11 12:03:00,93.844,93.848,93.824,93.826,200099999.0
2006-08-11 12:04:00,93.823,93.832,93.804,93.832,124499999.0
2006-08-11 12:05:00,93.825,93.828,93.805,93.805,160399999.0
2006-08-11 12:06:00,93.806,93.826,93.8,93.815,186000002.0
2006-08-11 12:07:00,93.802,93.807,93.785,93.788,400399998.0
2006-08-11 12:08:00,93.795,93.815,93.795,93.814,251400001.0
2006-08-11 12:09:00,93.804,93.829,93.804,93.822,114899998.0
2006-08-11 12:10:00,93.824,93.827,93.8,93.805,118600000.0
2006-08-11 12:11:00,93.8,93.816,93.79,93.809,204799999.0
2006-08-11 12:12:00,93.8,93.81,93.779,93.779,380800003.0
2006-08-11 12:13:00,93.8,93.812,93.78,93.8,269299998.0
2006-08-11 12:14:00,93.813,93.826,93.806,93.812,371600001.0
2006-08-11 12:15:00,93.817,93.817,93.774,93.781,279199997.0
2006-08-11 12:16:00,93.774,93.799,93.774,93.793,264199997.0
2006-08-11 12:17:00,93.78,93.808,93.777,93.797,223799998.0
2006-08-11 12:18:00,93.803,93.807,93.773,93.773,231499998.0
2006-08-11 12:19:00,93.789,93.79,93.765,93.77,310600003.0
2006-08-11 12:20:00,93.788,93.79,93.767,93.771,272800002.0
2006-08-11 12:21:00,93.764,93.773,93.758,93.762,153299997.0
2006-08-11 12:22:00,93.751,93.773,93.751,93.773,60900001.0
2006-08-11 12:23:00,93.767,93.783,93.76,93.76,118600000.0
2006-08-11 12:24:00,93.781,93.783,93.759,93.764,178799997.0
2006-08-11 12:25:00,93.761,93.774,93.743,93.744,169600003.0
2006-08-11 12:26:00,93.772,93.78,93.758,93.762,145600000.0
2006-08-11 12:27:00,93.767,93.779,93.753,93.759,170199997.0
2006-08-11 12:28:00,93.766,93.792,93.766,93.792,299499999.0
2006-08-11 12:29:00,93.796,93.798,93.772,93.785,346600000.0
2006-08-11 12:30:00,93.773,93.803,93.773,93.8,243199999.0
2006-08-11 12:31:00,93.795,93.812,93.787,93.81,204699998.0
2006-08-11 12:32:00,93.813,93.817,93.792,93.804,195300001.0
2006-08-11 12:33:00,93.812,93.824,93.794,93.816,198300000.0
2006-08-11 12:34:00,93.819,93.826,93.807,93.823,296800002.0
2006-08-11 12:35:00,93.799,93.814,93.799,93.803,166800000.0
2006-08-11 12:36:00,93.792,93.812,93.787,93.795,310699996.0
2006-08-11 12:37:00,93.812,93.823,93.801,93.809,47900000.0
2006-08-11 12:38:00,93.828,93.828,93.805,93.806,160300003.0
2006-08-11 12:39:00,93.802,93.826,93.802,93.817,53200000.0
2006-08-11 12:40:00,93.803,93.811,93.797,93.804,31999999.0
2006-08-11 12:41:00,93.766,93.785,93.756,93.775,203300001.0
2006-08-11 12:42:00,93.777,93.787,93.763,93.773,204299998.0
2006-08-11 12:43:00,93.783,93.789,93.765,93.778,269500002.0
2006-08-11 12:44:00,93.765,93.788,93.765,93.768,196100001.0
2006-08-11 12:45:00,93.774,93.813,93.774,93.796,347200002.0
2006-08-11 12:46:00,93.793,93.825,93.791,93.807,188000001.0
2006-08-11 12:47:00,93.807,93.823,93.791,93.803,278199996.0
2006-08-11 12:48:00,93.811,93.835,93.804,93.832,374900002.0
2006-08-11 12:49:00,93.835,93.836,93.811,93.83,229699999.0
2006-08-11 12:50:00,93.817,93.83,93.805,93.822,250499998.0
2006-08-11 12:51:00,93.806,93.828,93.805,93.815,208099998.0
2006-08-11 12:52:00,93.807,93.827,93.793,93.813,242999996.0
2006-08-11 12:53:00,93.811,93.83,93.76,93.792,156299998.0
2006-08-11 12:54:00,93.797,93.828,93.793,93.828,105200000.0
2006-08-11 12:55:00,93.814,93.816,93.79,93.8,57400000.0
2006-08-11 12:56:00,93.8,93.829,93.782,93.812,179999997.0
2006-08-11 12:57:00,93.812,93.834,93.806,93.834,235300000.0
2006-08-11 12:58:00,93.807,93.828,93.805,93.822,231800000.0
2006-08-11 12:59:00,93.83,93.848,93.816,93.817,257099999.0
2006-08-11 13:00:00,93.863,93.864,93.827,93.827,477499997.0
2006-08-11 13:01:00,93.834,93.834,93.806,93.806,135799999.0
2006-08-11 13:02:00,93.823,93.834,93.805,93.81,392700002.0
2006-08-11 13:03:00,93.817,93.842,93.817,93.84,161199998.0
2006-08-11 13:04:00,93.835,93.836,93.817,93.82,264100001.0
2006-08-11 13:05:00,93.837,93.839,93.813,93.813,196100001.0
2006-08-11 13:06:00,93.826,93.848,93.808,93.828,181499999.0
2006-08-11 13:07:00,93.812,93.845,93.808,93.829,291099996.0
2006-08-11 13:08:00,93.832,93.837,93.802,93.822,209599999.0
2006-08-11 13:09:00,93.834,93.843,93.808,93.817,299200003.0
2006-08-11 13:10:00,93.823,93.842,93.813,93.815,206100000.0
2006-08-11 13:11:00,93.836,93.836,93.806,93.806,104799998.0
2006-08-11 13:12:00,93.826,93.838,93.808,93.824,479899998.0
2006-08-11 13:13:00,93.826,93.852,93.821,93.833,252000001.0
2006-08-11 13:14:00,93.822,93.855,93.817,93.83,280999999.0
2006-08-11 13:15:00,93.829,93.844,93.81,93.815,209100001.0
2006-08-11 13:16:00,93.815,93.835,93.815,93.833,80100002.0
2006-08-11 13:17:00,93.823,93.858,93.808,93.848,153700002.0
2006-08-11 13:18:00,93.848,93.855,93.838,93.855,165599998.0
2006-08-11 13:19:00,93.839,93.862,93.836,93.848,172999999.0
2006-08-11 13:20:00,93.844,93.851,93.83,93.839,140500002.0
2006-08-11 13:21:00,93.82,93.839,93.806,93.815,95600000.0
2006-08-11 13:22:00,93.813,93.821,93.791,93.792,225300001.0
2006-08-11 13:23:00,93.803,93.814,93.79,93.8,277600000.0
2006-08-11 13:24:00,93.815,93.815,93.791,93.805,230999999.0
2006-08-11 13:25:00,93.775,93.793,93.764,93.785,260000000.0
2006-08-11 13:26:00,93.794,93.806,93.774,93.782,348099998.0
2006-08-11 13:27:00,93.779,93.806,93.774,93.792,148100003.0
2006-08-11 13:28:00,93.789,93.804,93.766,93.781,136299999.0
2006-08-11 13:29:00,93.786,93.793,93.764,93.777,221000002.0
2006-08-11 13:30:00,93.785,93.785,93.748,93.758,227000001.0
2006-08-11 13:31:00,93.761,93.782,93.759,93.773,230699999.0
2006-08-11 13:32:00,93.744,93.777,93.744,93.777,269499993.0
2006-08-11 13:33:00,93.774,93.775,93.755,93.755,81500002.0
2006-08-11 13:34:00,93.763,93.772,93.744,93.768,329299999.0
2006-08-11 13:35:00,93.765,93.77,93.742,93.77,243999998.0
2006-08-11 13:36:00,93.762,93.778,93.756,93.762,169599998.0
2006-08-11 13:37:00,93.762,93.786,93.762,93.764,314999999.0
2006-08-11 13:38:00,93.77,93.785,93.745,93.767,195300000.0
2006-08-11 13:39:00,93.775,93.775,93.739,93.747,333400001.0
2006-08-11 13:40:00,93.742,93.756,93.729,93.745,272599999.0
2006-08-11 13:41:00,93.753,93.757,93.73,93.737,235400000.0
2006-08-11 13:42:00,93.74,93.76,93.736,93.748,239900000.0
2006-08-11 13:43:00,93.752,93.752,93.724,93.724,149399998.0
2006-08-11 13:44:00,93.736,93.736,93.708,93.708,86099999.0
2006-08-11 13:45:00,93.726,93.738,93.704,93.704,203200003.0
2006-08-11 13:46:00,93.732,93.732,93.709,93.725,214299999.0
2006-08-11 13:47:00,93.703,93.739,93.701,93.736,339099997.0
2006-08-11 13:48:00,93.722,93.732,93.703,93.703,279599999.0
2006-08-11 13:49:00,93.716,93.737,93.716,93.72,141000001.0
2006-08-11 13:50:00,93.735,93.74,93.708,93.722,429900006.0
2006-08-11 13:51:00,93.715,93.738,93.707,93.728,310999996.0
2006-08-11 13:52:00,93.718,93.736,93.7,93.713,255699995.0
2006-08-11 13:53:00,93.724,93.75,93.71,93.736,286399999.0
2006-08-11 13:54:00,93.748,93.756,93.731,93.742,339600000.0
2006-08-11 13:55:00,93.747,93.757,93.729,93.738,152099997.0
2006-08-11 13:56:00,93.725,93.746,93.716,93.746,267399999.0
2006-08-11 13:57:00,93.738,93.753,93.72,93.751,322800001.0
2006-08-11 13:58:00,93.74,93.756,93.731,93.744,181799998.0
2006-08-11 13:59:00,93.752,93.754,93.735,93.738,226499997.0
2006-08-11 14:00:00,93.755,93.767,93.728,93.753,127199999.0
2006-08-11 14:01:00,93.767,93.767,93.738,93.75,218300001.0
2006-08-11 14:02:00,93.733,93.752,93.723,93.723,223500002.0
2006-08-11 14:03:00,93.718,93.739,93.717,93.731,191499999.0
2006-08-11 14:04:00,93.723,93.746,93.71,93.73,331199999.0
2006-08-11 14:05:00,93.737,93.746,93.714,93.714,107800002.0
2006-08-11 14:06:00,93.734,93.76,93.716,93.74,253699998.0
2006-08-11 14:07:00,93.753,93.753,93.73,93.732,267700002.0
2006-08-11 14:08:00,93.732,93.75,93.724,93.743,227599998.0
2006-08-11 14:09:00,93.728,93.754,93.728,93.747,144499998.0
2006-08-11 14:10:00,93.748,93.75,93.715,93.73,173300001.0
2006-08-11 14:11:00,93.736,93.761,93.736,93.756,105899999.0
2006-08-11 14:12:00,93.767,93.781,93.756,93.756,154899997.0
2006-08-11 14:13:00,93.777,93.778,93.752,93.752,292499996.0
2006-08-11 14:14:00,93.77,93.79,93.764,93.778,203899998.0
2006-08-11 14:15:00,93.756,93.78,93.755,93.768,226500001.0
2006-08-11 14:16:00,93.776,93.792,93.759,93.773,83600000.0
2006-08-11 14:17:00,93.772,93.792,93.758,93.77,106999999.0
2006-08-11 14:18:00,93.778,93.814,93.773,93.792,270000003.0
2006-08-11 14:19:00,93.817,93.826,93.796,93.805,181399999.0
2006-08-11 14:20:00,93.801,93.833,93.801,93.825,163599999.0
2006-08-11 14:21:00,93.826,93.846,93.813,93.846,262599999.0
2006-08-11 14:22:00,93.842,93.846,93.82,93.824,385499997.0
2006-08-11 14:23:00,93.811,93.83,93.798,93.813,190200000.0
2006-08-11 14:24:00,93.82,93.834,93.793,93.812,192600000.0
2006-08-11 14:25:00,93.83,93.842,93.817,93.842,92300001.0
2006-08-11 14:26:00,93.834,93.858,93.824,93.833,196899996.0
2006-08-11 14:27:00,93.836,93.865,93.833,93.833,154099998.0
2006-08-11 14:28:00,93.837,93.858,93.823,93.84,254600000.0
2006-08-11 14:29:00,93.848,93.852,93.831,93.839,297400000.0
2006-08-11 14:30:00,93.827,93.845,93.804,93.81,203300003.0
2006-08-11 14:31:00,93.84,93.85,93.785,93.834,419800003.0
2006-08-11 14:32:00,93.823,93.855,93.823,93.845,229200004.0
2006-08-11 14:33:00,93.83,93.845,93.83,93.845,91900000.0
2006-08-11 14:34:00,93.827,93.85,93.813,93.84,182399997.0
2006-08-11 14:35:00,93.837,93.85,93.82,93.828,282800000.0
2006-08-11 14:36:00,93.813,93.845,93.813,93.845,163400000.0
2006-08-11 14:37:00,93.781,93.807,93.697,93.697,158700003.0
2006-08-11 14:38:00,93.681,93.694,93.66,93.664,264200004.0
2006-08-11 14:39:00,93.703,93.709,93.674,93.674,264700000.0
2006-08-11 14:40:00,93.688,93.721,93.688,93.702,175199999.0
2006-08-11 14:41:00,93.693,93.712,93.672,93.692,223900005.0
2006-08-11 14:42:00,93.669,93.692,93.645,93.645,93700000.0
2006-08-11 14:43:00,93.638,93.658,93.626,93.658,202000001.0
2006-08-11 14:44:00,93.642,93.666,93.638,93.666,315500004.0
2006-08-11 14:45:00,93.67,93.679,93.651,93.671,282400000.0
2006-08-11 14:46:00,93.645,93.685,93.645,93.685,210799999.0
2006-08-11 14:47:00,93.683,93.687,93.658,93.658,173199999.0
2006-08-11 14:48:00,93.659,93.672,93.649,93.661,263199999.0
2006-08-11 14:49:00,93.636,93.658,93.608,93.625,126900002.0
2006-08-11 14:50:00,93.621,93.637,93.603,93.606,338400000.0
2006-08-11 14:51:00,93.622,93.636,93.602,93.617,224799997.0
2006-08-11 14:52:00,93.604,93.636,93.604,93.615,148400000.0
2006-08-11 14:53:00,93.603,93.63,93.598,93.61,288899997.0
2006-08-11 14:54:00,93.604,93.607,93.569,93.581,249599998.0
2006-08-11 14:55:00,93.582,93.597,93.565,93.578,316300003.0
2006-08-11 14:56:00,93.576,93.594,93.57,93.586,109900000.0
2006-08-11 14:57:00,93.597,93.598,93.567,93.569,238900001.0
2006-08-11 14:58:00,93.586,93.59,93.562,93.579,288199998.0
2006-08-11 14:59:00,93.573,93.6,93.533,93.574,199199997.0
2006-08-11 15:00:00,93.603,93.616,93.594,93.594,249499999.0
2006-08-11 15:01:00,93.601,93.622,93.594,93.62,236299996.0
2006-08-11 15:02:00,93.616,93.628,93.603,93.628,142100002.0
2006-08-11 15:03:00,93.61,93.63,93.591,93.607,106500001.0
2006-08-11 15:04:00,93.596,93.611,93.575,93.597,254899999.0
2006-08-11 15:05:00,93.611,93.635,93.592,93.635,188099998.0
2006-08-11 15:06:00,93.623,93.648,93.623,93.64,166900002.0
2006-08-11 15:07:00,93.645,93.654,93.631,93.636,284600001.0
2006-08-11 15:08:00,93.657,93.66,93.635,93.64,231399997.0
2006-08-11 15:09:00,93.651,93.664,93.638,93.645,232700001.0
2006-08-11 15:10:00,93.637,93.653,93.622,93.632,94199999.0
2006-08-11 15:11:00,93.632,93.661,93.622,93.636,174400000.0
2006-08-11 15:12:00,93.655,93.67,93.627,93.649,365199995.0
2006-08-11 15:13:00,93.632,93.662,93.628,93.661,213900002.0
2006-08-11 15:14:00,93.642,93.66,93.633,93.647,282099999.0
2006-08-11 15:15:00,93.638,93.64,93.603,93.621,263100002.0
2006-08-11 15:16:00,93.607,93.633,93.605,93.626,284599996.0
2006-08-11 15:17:00,93.609,93.63,93.605,93.62,289000004.0
2006-08-11 15:18:00,93.613,93.616,93.595,93.6,166800001.0
2006-08-11 15:19:00,93.608,93.634,93.58,93.595,235899999.0
2006-08-11 15:20:00,93.593,93.6,93.566,93.58,242200001.0
2006-08-11 15:21:00,93.594,93.602,93.573,93.589,187200001.0
2006-08-11 15:22:00,93.597,93.602,93.551,93.588,219899998.0
2006-08-11 15:23:00,93.598,93.62,93.586,93.596,359599999.0
2006-08-11 15:24:00,93.6,93.614,93.579,93.593,220299996.0
2006-08-11 15:25:00,93.599,93.607,93.569,93.595,242099998.0
2006-08-11 15:26:00,93.589,93.594,93.566,93.571,213399998.0
2006-08-11 15:27:00,93.565,93.59,93.557,93.566,367399999.0
2006-08-11 15:28:00,93.566,93.583,93.56,93.562,178700000.0
2006-08-11 15:29:00,93.548,93.582,93.548,93.575,86500002.0
2006-08-11 15:30:00,93.582,93.585,93.555,93.559,290800000.0
2006-08-11 15:31:00,93.55,93.569,93.547,93.558,202600002.0
2006-08-11 15:32:00,93.566,93.58,93.551,93.561,128000001.0
2006-08-11 15:33:00,93.578,93.589,93.563,93.576,144300004.0
2006-08-11 15:34:00,93.575,93.575,93.536,93.547,313899997.0
2006-08-11 15:35:00,93.566,93.573,93.524,93.524,172499999.0
2006-08-11 15:36:00,93.546,93.59,93.538,93.577,265600000.0
2006-08-11 15:37:00,93.567,93.58,93.551,93.575,191699997.0
2006-08-11 15:38:00,93.568,93.581,93.548,93.564,228600000.0
2006-08-11 15:39:00,93.573,93.588,93.557,93.575,164500000.0
2006-08-11 15:40:00,93.57,93.584,93.56,93.581,196199999.0
2006-08-11 15:41:00,93.562,93.584,93.555,93.583,274800000.0
2006-08-11 15:42:00,93.582,93.605,93.572,93.578,159799997.0
2006-08-11 15:43:00,93.597,93.604,93.576,93.586,163000000.0
2006-08-11 15:44:00,93.591,93.613,93.561,93.595,130499999.0
2006-08-11 15:45:00,93.613,93.621,93.597,93.604,217800001.0
2006-08-11 15:46:00,93.658,93.688,93.647,93.683,236200000.0
2006-08-11 15:47:00,93.648,93.688,93.648,93.669,142499997.0
2006-08-11 15:48:00,93.642,93.662,93.626,93.638,192799999.0
2006-08-11 15:49:00,93.63,93.643,93.613,93.619,366300001.0
2006-08-11 15:50:00,93.604,93.624,93.594,93.605,96100000.0
2006-08-11 15:51:00,93.611,93.631,93.594,93.607,258199997.0
2006-08-11 15:52:00,93.615,93.637,93.598,93.61,323100001.0
2006-08-11 15:53:00,93.58,93.617,93.58,93.617,152499998.0
2006-08-11 15:54:00,93.613,93.628,93.577,93.584,285500001.0
2006-08-11 15:55:00,93.606,93.625,93.599,93.625,52500000.0
2006-08-11 15:56:00,93.631,93.638,93.593,93.625,336999995.0
2006-08-11 15:57:00,93.626,93.629,93.601,93.604,247799997.0
2006-08-11 15:58:00,93.599,93.612,93.579,93.583,288100002.0
2006-08-11 15:59:00,93.578,93.608,93.572,93.603,257499999.0
2006-08-11 16:00:00,93.585,93.623,93.585,93.602,319099998.0
2006-08-11 16:01:00,93.582,93.6,93.571,93.591,92099999.0
2006-08-11 16:02:00,93.597,93.603,93.58,93.581,278799994.0
2006-08-11 16:03:00,93.604,93.622,93.584,93.603,306099994.0
2006-08-11 16:04:00,93.625,93.641,93.616,93.632,281700001.0
2006-08-11 16:05:00,93.633,93.64,93.615,93.625,251600000.0
2006-08-11 16:06:00,93.637,93.641,93.61,93.627,189900001.0
2006-08-11 16:07:00,93.634,93.644,93.621,93.623,163599999.0
2006-08-11 16:08:00,93.651,93.653,93.629,93.631,211600002.0
2006-08-11 16:09:00,93.619,93.638,93.615,93.633,229999996.0
2006-08-11 16:10:00,93.637,93.641,93.611,93.633,281200000.0
2006-08-11 16:11:00,93.643,93.67,93.638,93.65,155800001.0
2006-08-11 16:12:00,93.66,93.66,93.628,93.635,153100002.0
2006-08-11 16:13:00,93.629,93.65,93.597,93.642,234000002.0
2006-08-11 16:14:00,93.65,93.656,93.632,93.639,294400000.0
2006-08-11 16:15:00,93.651,93.656,93.628,93.628,162999999.0
2006-08-11 16:16:00,93.646,93.672,93.641,93.647,137500001.0
2006-08-11 16:17:00,93.663,93.689,93.643,93.672,225400000.0
2006-08-11 16:18:00,93.692,93.694,93.651,93.661,211200001.0
2006-08-11 16:19:00,93.651,93.665,93.639,93.659,144200001.0
2006-08-11 16:20:00,93.662,93.689,93.659,93.679,250600004.0
2006-08-11 16:21:00,93.675,93.709,93.675,93.709,221000002.0
2006-08-11 16:22:00,93.716,93.725,93.692,93.711,139799999.0
2006-08-11 16:23:00,93.723,93.733,93.7,93.71,236600001.0
2006-08-11 16:24:00,93.727,93.749,93.725,93.747,282999999.0
2006-08-11 16:25:00,93.744,93.744,93.71,93.717,170699999.0
2006-08-11 16:26:00,93.736,93.742,93.709,93.738,317499999.0
2006-08-11 16:27:00,93.732,93.743,93.71,93.734,316400003.0
2006-08-11 16:28:00,93.716,93.736,93.706,93.724,108999999.0
2006-08-11 16:29:00,93.724,93.744,93.709,93.719,214399998.0
2006-08-11 16:30:00,93.743,93.759,93.73,93.748,329300004.0
2006-08-11 16:31:00,93.764,93.778,93.745,93.76,305399998.0
2006-08-11 16:32:00,93.742,93.766,93.732,93.743,103800000.0
2006-08-11 16:33:00,93.744,93.757,93.727,93.73,193599999.0
2006-08-11 16:34:00,93.748,93.751,93.72,93.743,387199997.0
2006-08-11 16:35:00,93.731,93.768,93.731,93.765,176100000.0
2006-08-11 16:36:00,93.772,93.772,93.738,93.747,287099996.0
2006-08-11 16:37:00,93.744,93.77,93.74,93.759,302300003.0
2006-08-11 16:38:00,93.755,93.763,93.741,93.742,351299997.0
2006-08-11 16:39:00,93.756,93.776,93.744,93.761,162399999.0
2006-08-11 16:40:00,93.773,93.773,93.741,93.741,158399999.0
2006-08-11 16:41:00,93.754,93.767,93.734,93.752,237200002.0
2006-08-11 16:42:00,93.722,93.75,93.717,93.75,228299999.0
2006-08-11 16:43:00,93.724,93.767,93.724,93.74,317099996.0
2006-08-11 16:44:00,93.745,93.772,93.745,93.766,129299999.0
2006-08-11 16:45:00,93.762,93.772,93.747,93.765,259799995.0
2006-08-11 16:46:00,93.76,93.779,93.755,93.761,168299998.0
2006-08-11 16:47:00,93.777,93.787,93.754,93.754,208999997.0
2006-08-11 16:48:00,93.765,93.797,93.765,93.79,285699997.0
2006-08-11 16:49:00,93.792,93.81,93.773,93.79,201800003.0
2006-08-11 16:50:00,93.811,93.831,93.802,93.813,247200001.0
2006-08-11 16:51:00,93.807,93.838,93.807,93.834,191799998.0
2006-08-11 16:52:00,93.8,93.835,93.8,93.827,134099999.0
2006-08-11 16:53:00,93.824,93.836,93.806,93.824,285199999.0
2006-08-11 16:54:00,93.793,93.816,93.793,93.8,208499999.0
2006-08-11 16:55:00,93.817,93.831,93.8,93.8,192200001.0
2006-08-11 16:56:00,93.813,93.826,93.802,93.821,175299997.0
2006-08-11 16:57:00,93.816,93.828,93.808,93.828,159699997.0
2006-08-11 16:58:00,93.821,93.821,93.796,93.807,150199999.0
2006-08-11 16:59:00,93.783,93.816,93.783,93.8,262400000.0
2006-08-11 17:00:00,93.796,93.797,93.761,93.761,134000003.0
2006-08-11 17:01:00,93.754,93.787,93.739,93.787,168299999.0
2006-08-11 17:02:00,93.768,93.783,93.749,93.77,207699995.0
2006-08-11 17:03:00,93.745,93.764,93.719,93.735,235699996.0
2006-08-11 17:04:00,93.735,93.743,93.716,93.721,119100000.0
2006-08-11 17:05:00,93.757,93.757,93.718,93.726,347699995.0
2006-08-11 17:06:00,93.729,93.761,93.729,93.761,127800000.0
2006-08-11 17:07:00,93.765,93.771,93.744,93.755,168800001.0
2006-08-11 17:08:00,93.743,93.76,93.738,93.76,208900000.0
2006-08-11 17:09:00,93.743,93.767,93.74,93.767,156699998.0
2006-08-11 17:10:00,93.744,93.767,93.742,93.767,161700000.0
2006-08-11 17:11:00,93.767,93.767,93.739,93.743,215699999.0
2006-08-11 17:12:00,93.759,93.761,93.744,93.746,45100000.0
2006-08-11 17:13:00,93.761,93.781,93.745,93.773,105999999.0
2006-08-11 17:14:00,93.766,93.79,93.746,93.78,403000004.0
2006-08-11 17:15:00,93.784,93.791,93.768,93.771,226999998.0
2006-08-11 17:16:00,93.778,93.794,93.754,93.778,148000000.0
2006-08-11 17:17:00,93.774,93.798,93.763,93.798,298300004.0
2006-08-11 17:18:00,93.794,93.798,93.777,93.786,189500001.0
2006-08-11 17:19:00,93.798,93.801,93.778,93.799,444099999.0
2006-08-11 17:20:00,93.801,93.835,93.801,93.823,185900000.0
2006-08-11 17:21:00,93.81,93.833,93.809,93.809,277099998.0
2006-08-11 17:22:00,93.824,93.836,93.805,93.825,331299998.0
2006-08-11 17:23:00,93.81,93.836,93.805,93.836,127800000.0
2006-08-11 17:24:00,93.823,93.844,93.815,93.83,206299998.0
2006-08-11 17:25:00,93.824,93.843,93.816,93.827,212599995.0
2006-08-11 17:26:00,93.815,93.828,93.801,93.816,187500001.0
2006-08-11 17:27:00,93.817,93.821,93.796,93.796,238900001.0
2006-08-11 17:28:00,93.808,93.814,93.789,93.794,187500001.0
2006-08-11 17:29:00,93.804,93.81,93.776,93.792,204999999.0
2006-08-11 17:30:00,93.793,93.813,93.792,93.811,236799998.0
2006-08-11 17:31:00,93.809,93.809,93.787,93.787,258600002.0
2006-08-11 17:32:00,93.795,93.813,93.784,93.794,322800000.0
2006-08-11 17:33:00,93.783,93.799,93.766,93.786,209700003.0
2006-08-11 17:34:00,93.778,93.79,93.768,93.769,211300003.0
2006-08-11 17:35:00,93.778,93.782,93.758,93.765,171699997.0
2006-08-11 17:36:00,93.787,93.787,93.749,93.749,283999995.0
2006-08-11 17:37:00,93.754,93.774,93.743,93.774,192399999.0
2006-08-11 17:38:00,93.765,93.78,93.749,93.761,248300002.0
2006-08-11 17:39:00,93.739,93.77,93.732,93.741,221799999.0
2006-08-11 17:40:00,93.712,93.74,93.712,93.738,268999998.0
2006-08-11 17:41:00,93.729,93.729,93.693,93.694,163000000.0
2006-08-11 17:42:00,93.706,93.726,93.697,93.715,241700000.0
2006-08-11 17:43:00,93.708,93.724,93.69,93.698,217199999.0
2006-08-11 17:44:00,93.702,93.726,93.702,93.723,276499996.0
2006-08-11 17:45:00,93.722,93.722,93.69,93.69,144700000.0
2006-08-11 17:46:00,93.709,93.715,93.693,93.693,82700001.0
2006-08-11 17:47:00,93.71,93.733,93.709,93.721,371699996.0
2006-08-11 17:48:00,93.721,93.721,93.698,93.698,53099999.0
2006-08-11 17:49:00,93.698,93.718,93.679,93.682,199600000.0
2006-08-11 17:50:00,93.69,93.716,93.685,93.716,257999995.0
2006-08-11 17:51:00,93.715,93.723,93.7,93.703,211500000.0
2006-08-11 17:52:00,93.717,93.719,93.698,93.707,174199999.0
2006-08-11 17:53:00,93.718,93.739,93.695,93.731,352399995.0
2006-08-11 17:54:00,93.738,93.738,93.709,93.72,130200000.0
2006-08-11 17:55:00,93.73,93.732,93.702,93.706,225500000.0
2006-08-11 17:56:00,93.703,93.715,93.686,93.697,72999999.0
2006-08-11 17:57:00,93.69,93.707,93.676,93.694,262800001.0
2006-08-11 17:58:00,93.689,93.695,93.67,93.677,142300000.0
2006-08-11 17:59:00,93.697,93.732,93.697,93.732,181199999.0
2006-08-11 18:00:00,93.74,93.753,93.714,93.73,280799999.0
2006-08-11 18:01:00,93.727,93.766,93.725,93.756,2089799994.0
2006-08-11 18:02:00,93.79,93.79,93.76,93.76,2004899992.0
2006-08-11 18:03:00,93.77,93.79,93.77,93.79,2004899992.0
2006-08-11 18:04:00,93.8,93.82,93.8,93.8,2004899992.0
2006-08-11 18:05:00,93.81,93.81,93.79,93.79,2004899992.0
2006-08-11 18:06:00,93.78,93.79,93.76,93.76,2004899992.0
2006-08-11 18:07:00,93.78,93.8,93.78,93.8,2004899992.0
2006-08-11 18:08:00,93.77,93.78,93.76,93.77,2004899992.0
2006-08-11 18:09:00,93.734,93.758,93.733,93.745,2004899992.0
2006-08-11 18:10:00,93.753,93.764,93.727,93.738,1905299990.0
2006-08-11 18:11:00,93.75,93.765,93.733,93.74,1126399994.0
2006-08-11 18:12:00,93.748,93.765,93.735,93.752,1311999989.0
2006-08-11 18:13:00,93.746,93.76,93.723,93.723,1966600004.0
2006-08-11 18:14:00,93.76,93.76,93.75,93.76,972100002.0
2006-08-11 18:15:00,93.75,93.76,93.75,93.76,972100002.0
2006-08-11 18:16:00,93.74,93.75,93.74,93.75,972100002.0
2006-08-11 18:17:00,93.72,93.73,93.7,93.7,972100002.0
2006-08-11 18:18:00,93.727,93.738,93.703,93.71,1072700001.0
2006-08-11 18:19:00,93.726,93.75,93.721,93.739,1873099993.0
2006-08-11 18:20:00,93.74,93.758,93.727,93.73,2089999998.0
2006-08-11 18:21:00,93.743,93.744,93.715,93.727,1763099993.0
2006-08-11 18:22:00,93.728,93.744,93.716,93.734,1561099990.0
2006-08-11 18:23:00,93.76,93.76,93.75,93.75,2118699986.0
2006-08-11 18:24:00,93.74,93.75,93.74,93.75,2118699986.0
2006-08-11 18:25:00,93.714,93.742,93.706,93.714,2118699986.0
2006-08-11 18:26:00,93.731,93.733,93.693,93.712,2114299981.0
2006-08-11 18:27:00,93.706,93.706,93.667,93.667,1437299994.0
2006-08-11 18:28:00,93.663,93.692,93.653,93.669,1572099984.0
2006-08-11 18:29:00,93.665,93.67,93.626,93.644,1183200006.0
2006-08-11 18:30:00,93.663,93.679,93.651,93.656,872299995.0
2006-08-11 18:31:00,93.639,93.666,93.635,93.652,1634699998.0
2006-08-11 18:32:00,93.634,93.656,93.617,93.643,1569600003.0
2006-08-11 18:33:00,93.66,93.66,93.65,93.66,2087299999.0
2006-08-11 18:34:00,93.627,93.656,93.62,93.636,2087299999.0
2006-08-11 18:35:00,93.65,93.65,93.599,93.599,1951799990.0
2006-08-11 18:36:00,93.613,93.632,93.594,93.603,899899996.0
2006-08-11 18:37:00,93.611,93.624,93.589,93.608,1006600004.0
2006-08-11 18:38:00,93.585,93.609,93.569,93.586,746199988.0
2006-08-11 18:39:00,93.61,93.629,93.595,93.603,1126799995.0
2006-08-11 18:40:00,93.604,93.629,93.594,93.594,1876899995.0
2006-08-11 18:41:00,93.615,93.628,93.595,93.601,721699997.0
2006-08-11 18:42:00,93.612,93.619,93.59,93.59,1220699991.0
2006-08-11 18:43:00,93.585,93.602,93.566,93.579,537299993.0
2006-08-11 18:44:00,93.553,93.576,93.524,93.542,896700003.0
2006-08-11 18:45:00,93.548,93.577,93.533,93.556,672099999.0
2006-08-11 18:46:00,93.583,93.59,93.559,93.567,962900001.0
2006-08-11 18:47:00,93.583,93.59,93.569,93.587,170400002.0
2006-08-11 18:48:00,93.582,93.588,93.557,93.575,323599999.0
2006-08-11 18:49:00,93.582,93.601,93.574,93.588,644800000.0
2006-08-11 18:50:00,93.58,93.585,93.558,93.559,954699998.0
2006-08-11 18:51:00,93.575,93.603,93.559,93.577,1330500011.0
2006-08-11 18:52:00,93.6,93.61,93.582,93.586,1354899994.0
2006-08-11 18:53:00,93.603,93.609,93.582,93.593,1511599997.0
2006-08-11 18:54:00,93.581,93.602,93.57,93.589,1312999999.0
2006-08-11 18:55:00,93.599,93.612,93.585,93.594,1617399990.0
2006-08-11 18:56:00,93.611,93.611,93.574,93.587,300799998.0
2006-08-11 18:57:00,93.597,93.613,93.574,93.583,416100000.0
2006-08-11 18:58:00,93.573,93.594,93.568,93.572,1073900002.0
2006-08-11 18:59:00,93.55,93.568,93.529,93.541,1101799987.0
2006-08-11 19:00:00,93.52,93.559,93.52,93.558,155299998.0
2006-08-11 19:01:00,93.548,93.574,93.535,93.552,565099991.0
2006-08-11 19:02:00,93.557,93.571,93.543,93.548,235300000.0
2006-08-11 19:03:00,93.549,93.566,93.539,93.539,463899995.0
2006-08-11 19:04:00,93.539,93.562,93.536,93.562,515100002.0
2006-08-11 19:05:00,93.56,93.562,93.54,93.542,318200001.0
2006-08-11 19:06:00,93.532,93.551,93.521,93.54,928899998.0
2006-08-11 19:07:00,93.548,93.575,93.538,93.541,1463299997.0
2006-08-11 19:08:00,93.54,93.57,93.54,93.56,1467199998.0
2006-08-11 19:09:00,93.556,93.587,93.546,93.572,920499995.0
2006-08-11 19:10:00,93.578,93.592,93.56,93.582,243400002.0
2006-08-11 19:11:00,93.591,93.606,93.576,93.588,480399997.0
2006-08-11 19:12:00,93.587,93.607,93.575,93.597,342899998.0
2006-08-11 19:13:00,93.584,93.597,93.567,93.587,486500000.0
2006-08-11 19:14:00,93.595,93.605,93.578,93.592,531599994.0
2006-08-11 19:15:00,93.605,93.627,93.595,93.627,1282300002.0
2006-08-11 19:16:00,93.601,93.627,93.601,93.627,615599996.0
2006-08-11 19:17:00,93.613,93.628,93.59,93.617,806199994.0
2006-08-11 19:18:00,93.615,93.623,93.589,93.589,698900000.0
2006-08-11 19:19:00,93.605,93.622,93.58,93.602,1238100006.0
2006-08-11 19:20:00,93.627,93.631,93.588,93.621,689899999.0
2006-08-11 19:21:00,93.615,93.628,93.598,93.616,968100001.0
2006-08-11 19:22:00,93.608,93.62,93.596,93.615,174900000.0
2006-08-11 19:23:00,93.615,93.623,93.588,93.597,1758600001.0
2006-08-11 19:24:00,93.6,93.632,93.6,93.632,705499994.0
2006-08-11 19:25:00,93.626,93.627,93.593,93.593,1234500000.0
2006-08-11 19:26:00,93.591,93.624,93.587,93.609,2108199988.0
2006-08-11 19:27:00,93.616,93.619,93.586,93.591,1415999992.0
2006-08-11 19:28:00,93.601,93.607,93.573,93.592,797299999.0
2006-08-11 19:29:00,93.612,93.618,93.592,93.598,285599998.0
2006-08-11 19:30:00,93.605,93.617,93.589,93.615,1171099988.0
2006-08-11 19:31:00,93.591,93.617,93.586,93.617,770800002.0
2006-08-11 19:32:00,93.623,93.636,93.612,93.616,963499994.0
2006-08-11 19:33:00,93.61,93.634,93.61,93.63,840099997.0
2006-08-11 19:34:00,93.617,93.63,93.604,93.616,995799993.0
2006-08-11 19:35:00,93.621,93.623,93.58,93.596,910299999.0
2006-08-11 19:36:00,93.591,93.613,93.585,93.613,566699995.0
2006-08-11 19:37:00,93.608,93.623,93.601,93.615,225099999.0
2006-08-11 19:38:00,93.615,93.625,93.596,93.606,892000004.0
2006-08-11 19:39:00,93.622,93.626,93.594,93.597,878700002.0
2006-08-11 19:40:00,93.609,93.611,93.58,93.58,926900004.0
2006-08-11 19:41:00,93.601,93.625,93.591,93.593,1095800000.0
2006-08-11 19:42:00,93.606,93.622,93.592,93.605,938799992.0
2006-08-11 19:43:00,93.614,93.635,93.598,93.621,360799998.0
2006-08-11 19:44:00,93.619,93.645,93.619,93.622,860499995.0
2006-08-11 19:45:00,93.614,93.64,93.611,93.64,234700000.0
2006-08-11 19:46:00,93.633,93.637,93.609,93.609,788999997.0
2006-08-11 19:47:00,93.606,93.622,93.592,93.614,324299999.0
2006-08-11 19:48:00,93.605,93.61,93.58,93.597,1086899999.0
2006-08-11 19:49:00,93.584,93.602,93.573,93.588,734399992.0
2006-08-11 19:50:00,93.583,93.595,93.566,93.572,689299999.0
2006-08-11 19:51:00,93.601,93.617,93.583,93.587,631499998.0
2006-08-11 19:52:00,93.584,93.611,93.58,93.596,397399999.0
2006-08-11 19:53:00,93.592,93.61,93.584,93.605,844499995.0
2006-08-11 19:54:00,93.61,93.621,93.587,93.592,800799998.0
2006-08-11 19:55:00,93.603,93.605,93.58,93.587,233399998.0
2006-08-11 19:56:00,93.605,93.605,93.568,93.568,538700003.0
2006-08-11 19:57:00,93.56,93.58,93.548,93.572,626999999.0
2006-08-11 19:58:00,93.57,93.586,93.556,93.574,900300005.0
2006-08-11 19:59:00,93.588,93.588,93.56,93.567,695499998.0
2006-08-11 20:00:00,93.567,93.588,93.563,93.575,452999998.0
2006-08-11 20:01:00,93.579,93.581,93.552,93.559,433700003.0
2006-08-11 20:02:00,93.555,93.574,93.547,93.565,544700006.0
2006-08-11 20:03:00,93.566,93.576,93.547,93.561,508900007.0
2006-08-11 20:04:00,93.565,93.584,93.56,93.581,415600002.0
2006-08-11 20:05:00,93.579,93.582,93.558,93.562,385599998.0
2006-08-11 20:06:00,93.568,93.582,93.543,93.543,779100002.0
2006-08-11 20:07:00,93.565,93.578,93.545,93.557,487300005.0
2006-08-11 20:08:00,93.568,93.578,93.541,93.56,750700003.0
2006-08-11 20:09:00,93.563,93.599,93.562,93.577,408399997.0
2006-08-11 20:10:00,93.567,93.58,93.556,93.575,444899994.0
2006-08-11 20:11:00,93.577,93.594,93.551,93.57,1511399998.0
2006-08-11 20:12:00,93.554,93.595,93.554,93.578,1587699991.0
2006-08-11 20:13:00,93.576,93.595,93.562,93.587,1029599999.0
2006-08-11 20:14:00,93.582,93.583,93.544,93.564,536399994.0
2006-08-11 20:15:00,93.581,93.583,93.553,93.556,1156900007.0
2006-08-11 20:16:00,93.571,93.577,93.549,93.549,1377499995.0
2006-08-11 20:17:00,93.573,93.58,93.556,93.56,286500000.0
2006-08-11 20:18:00,93.578,93.581,93.56,93.561,266199999.0
2006-08-11 20:19:00,93.566,93.592,93.56,93.582,1651299997.0
2006-08-11 20:20:00,93.567,93.602,93.566,93.591,1751199994.0
2006-08-11 20:21:00,93.583,93.606,93.581,93.595,371599996.0
2006-08-11 20:22:00,93.57,93.605,93.566,93.58,900700003.0
2006-08-11 20:23:00,93.571,93.584,93.556,93.568,841199995.0
2006-08-11 20:24:00,93.555,93.58,93.555,93.573,487300000.0
2006-08-11 20:25:00,93.561,93.585,93.544,93.561,717199998.0
2006-08-11 20:26:00,93.565,93.574,93.545,93.55,545899997.0
2006-08-11 20:27:00,93.562,93.578,93.545,93.577,1410200001.0
2006-08-11 20:28:00,93.562,93.588,93.555,93.581,2102599995.0
2006-08-11 20:29:00,93.59,93.59,93.59,93.59,1957900006.0
2006-08-11 20:30:00,93.6,93.6,93.59,93.59,1957900006.0
2006-08-11 20:31:00,93.583,93.595,93.566,93.579,1957900006.0
2006-08-11 20:32:00,93.595,93.605,93.576,93.587,2146799993.0
2006-08-11 20:33:00,93.595,93.607,93.56,93.599,587499996.0
2006-08-11 20:34:00,93.591,93.616,93.581,93.598,235799999.0
2006-08-11 20:35:00,93.593,93.593,93.568,93.568,659400000.0
2006-08-11 20:36:00,93.593,93.605,93.571,93.588,530599992.0
2006-08-11 20:37:00,93.592,93.615,93.577,93.604,577399999.0
2006-08-11 20:38:00,93.591,93.621,93.585,93.612,1516899991.0
2006-08-11 20:39:00,93.616,93.639,93.602,93.617,1185900004.0
2006-08-11 20:40:00,93.623,93.634,93.604,93.607,1742399986.0
2006-08-11 20:41:00,93.595,93.626,93.592,93.603,842599994.0
2006-08-11 20:42:00,93.607,93.607,93.575,93.578,985000000.0
2006-08-11 20:43:00,93.587,93.611,93.579,93.596,633399999.0
2006-08-11 20:44:00,93.602,93.602,93.566,93.578,1257399998.0
2006-08-11 20:45:00,93.572,93.598,93.561,93.563,1015799992.0
2006-08-11 20:46:00,93.563,93.583,93.549,93.577,860499992.0
2006-08-11 20:47:00,93.552,93.575,93.536,93.55,1269799996.0
2006-08-11 20:48:00,93.533,93.561,93.525,93.561,916299987.0
2006-08-11 20:49:00,93.572,93.579,93.555,93.555,875499997.0
2006-08-11 20:50:00,93.56,93.593,93.559,93.586,808399997.0
2006-08-11 20:51:00,93.592,93.6,93.566,93.566,668099996.0
2006-08-11 20:52:00,93.562,93.591,93.556,93.579,590099998.0
2006-08-11 20:53:00,93.57,93.605,93.567,93.605,1469699989.0
2006-08-11 20:54:00,93.591,93.607,93.575,93.594,319300000.0
2006-08-11 20:55:00,93.587,93.596,93.556,93.581,1105699998.0
2006-08-11 20:56:00,93.581,93.581,93.547,93.56,1069399997.0
2006-08-11 20:57:00,93.557,93.593,93.557,93.569,1541600007.0
2006-08-11 20:58:00,93.61,93.61,93.6,93.6,2100000001.0
2006-08-11 20:59:00,93.59,93.6,93.57,93.58,2100000001.0
2006-08-11 21:00:00,93.559,93.605,93.558,93.602,2100000001.0
2006-08-11 21:01:00,93.599,93.601,93.567,93.573,2121999987.0
2006-08-11 21:02:00,93.562,93.583,93.551,93.575,818900005.0
2006-08-11 21:03:00,93.565,93.584,93.557,93.574,773199997.0
2006-08-11 21:04:00,93.557,93.574,93.548,93.574,512699999.0
2006-08-11 21:05:00,93.57,93.58,93.548,93.567,302500003.0
2006-08-11 21:06:00,93.577,93.586,93.557,93.564,548900001.0
2006-08-11 21:07:00,93.551,93.579,93.549,93.57,538899994.0
2006-08-11 21:08:00,93.551,93.581,93.548,93.572,626100001.0
2006-08-11 21:09:00,93.565,93.585,93.561,93.577,327099998.0
2006-08-11 21:10:00,93.566,93.579,93.551,93.565,401099994.0
2006-08-11 21:11:00,93.549,93.571,93.542,93.556,350499999.0
2006-08-11 21:12:00,93.549,93.563,93.531,93.548,455900000.0
2006-08-11 21:13:00,93.552,93.565,93.534,93.551,1036299999.0
2006-08-11 21:14:00,93.562,93.579,93.549,93.576,1097099994.0
2006-08-11 21:15:00,93.573,93.59,93.563,93.585,996999997.0
2006-08-11 21:16:00,93.568,93.589,93.56,93.581,625700000.0
2006-08-11 21:17:00,93.59,93.595,93.557,93.573,1383099985.0
2006-08-11 21:18:00,93.572,93.593,93.566,93.593,765899997.0
2006-08-11 21:19:00,93.579,93.609,93.579,93.598,914900000.0
2006-08-11 21:20:00,93.586,93.595,93.565,93.585,1353100000.0
2006-08-11 21:21:00,93.587,93.59,93.557,93.562,1850299998.0
2006-08-11 21:22:00,93.564,93.59,93.557,93.579,1667799996.0
2006-08-11 21:23:00,93.57,93.593,93.552,93.593,978699996.0
2006-08-11 21:24:00,93.589,93.595,93.567,93.579,730899999.0
2006-08-11 21:25:00,93.561,93.582,93.545,93.559,1258899999.0
2006-08-11 21:26:00,93.556,93.568,93.544,93.549,520699999.0
2006-08-11 21:27:00,93.567,93.579,93.552,93.559,524400000.0
2006-08-11 21:28:00,93.568,93.578,93.558,93.572,398499998.0
2006-08-11 21:29:00,93.572,93.572,93.536,93.544,710600000.0
2006-08-11 21:30:00,93.557,93.557,93.526,93.535,192200000.0
2006-08-11 21:31:00,93.54,93.576,93.538,93.576,239499999.0
2006-08-11 21:32:00,93.581,93.581,93.548,93.548,1345699998.0
2006-08-11 21:33:00,93.546,93.557,93.531,93.545,169699999.0
2006-08-11 21:34:00,93.56,93.565,93.531,93.531,392399997.0
2006-08-11 21:35:00,93.549,93.56,93.535,93.555,299800004.0
2006-08-11 21:36:00,93.53,93.553,93.53,93.548,97400000.0
2006-08-11 21:37:00,93.521,93.558,93.521,93.558,436099997.0
2006-08-11 21:38:00,93.54,93.56,93.538,93.555,322099996.0
2006-08-11 21:39:00,93.555,93.57,93.53,93.56,288399996.0
2006-08-11 21:40:00,93.559,93.578,93.546,93.566,363900001.0
2006-08-11 21:41:00,93.565,93.565,93.541,93.541,341199997.0
2006-08-11 21:42:00,93.56,93.576,93.536,93.553,489799999.0
2006-08-11 21:43:00,93.555,93.57,93.546,93.564,659799993.0
2006-08-11 21:44:00,93.562,93.562,93.525,93.547,1317700002.0
2006-08-11 21:45:00,93.559,93.568,93.534,93.539,985899995.0
2006-08-11 21:46:00,93.568,93.579,93.541,93.561,463799997.0
2006-08-11 21:47:00,93.55,93.575,93.548,93.565,796899999.0
2006-08-11 21:48:00,93.556,93.568,93.547,93.562,352899994.0
2006-08-11 21:49:00,93.57,93.575,93.545,93.548,630400002.0
2006-08-11 21:50:00,93.565,93.57,93.551,93.559,113199999.0
2006-08-11 21:51:00,93.559,93.57,93.545,93.546,391499999.0
2006-08-11 21:52:00,93.542,93.577,93.541,93.57,575100001.0
2006-08-11 21:53:00,93.568,93.579,93.557,93.573,289000002.0
2006-08-11 21:54:00,93.566,93.578,93.551,93.565,202400002.0
2006-08-11 21:55:00,93.568,93.573,93.555,93.561,182599998.0
2006-08-11 21:56:00,93.578,93.58,93.56,93.568,465599995.0
2006-08-11 21:57:00,93.566,93.578,93.552,93.565,94499998.0
2006-08-11 21:58:00,93.567,93.572,93.553,93.563,195399999.0
2006-08-11 21:59:00,93.568,93.572,93.532,93.544,615299994.0
2006-08-11 22:00:00,93.551,93.573,93.528,93.563,579199992.0
2006-08-11 22:01:00,93.548,93.576,93.548,93.573,856199994.0
2006-08-11 22:02:00,93.565,93.577,93.552,93.552,1096000005.0
2006-08-11 22:03:00,93.561,93.567,93.545,93.547,339700002.0
2006-08-11 22:04:00,93.567,93.57,93.546,93.552,575400001.0
2006-08-11 22:05:00,93.555,93.561,93.53,93.542,321599998.0
2006-08-11 22:06:00,93.544,93.562,93.539,93.559,263100001.0
2006-08-11 22:07:00,93.561,93.564,93.544,93.548,119000000.0
2006-08-11 22:08:00,93.573,93.574,93.55,93.55,213100002.0
2006-08-11 22:09:00,93.556,93.573,93.548,93.568,361799999.0
2006-08-11 22:10:00,93.551,93.57,93.53,93.555,303000001.0
2006-08-11 22:11:00,93.547,93.569,93.539,93.558,300899999.0
2006-08-11 22:12:00,93.54,93.56,93.526,93.554,469800002.0
2006-08-11 22:13:00,93.535,93.553,93.52,93.548,606400002.0
2006-08-11 22:14:00,93.547,93.552,93.532,93.533,197199995.0
2006-08-11 22:15:00,93.546,93.557,93.529,93.529,605899999.0
2006-08-11 22:16:00,93.524,93.545,93.518,93.54,510099997.0
2006-08-11 22:17:00,93.542,93.557,93.526,93.544,94299998.0
2006-08-11 22:18:00,93.555,93.559,93.529,93.529,290699999.0
2006-08-11 22:19:00,93.528,93.545,93.519,93.539,245100000.0
2006-08-11 22:20:00,93.548,93.552,93.532,93.54,229099997.0
2006-08-11 22:21:00,93.523,93.55,93.523,93.545,138299999.0
2006-08-11 22:22:00,93.542,93.557,93.528,93.544,282200000.0
2006-08-11 22:23:00,93.53,93.552,93.53,93.547,183799996.0
2006-08-11 22:24:00,93.533,93.552,93.533,93.552,120599999.0
2006-08-11 22:25:00,93.538,93.553,93.536,93.552,411999996.0
2006-08-11 22:26:00,93.548,93.56,93.526,93.544,240799996.0
2006-08-11 22:27:00,93.551,93.557,93.532,93.535,990099997.0
2006-08-11 22:28:00,93.543,93.556,93.525,93.525,408099995.0
2006-08-11 22:29:00,93.547,93.558,93.512,93.512,452199997.0
2006-08-11 22:30:00,93.52,93.539,93.51,93.538,430299999.0
2006-08-11 22:31:00,93.542,93.542,93.512,93.515,263400003.0
2006-08-11 22:32:00,93.532,93.543,93.514,93.514,171600002.0
2006-08-11 22:33:00,93.521,93.542,93.517,93.533,516899996.0
2006-08-11 22:34:00,93.531,93.541,93.513,93.52,557300001.0
2006-08-11 22:35:00,93.548,93.548,93.522,93.526,239899999.0
2006-08-11 22:36:00,93.533,93.55,93.52,93.545,409099999.0
2006-08-11 22:37:00,93.54,93.54,93.513,93.519,152600001.0
2006-08-11 22:38:00,93.538,93.55,93.525,93.53,250499997.0
2006-08-11 22:39:00,93.535,93.552,93.518,93.536,285799997.0
2006-08-11 22:40:00,93.521,93.544,93.521,93.541,203900002.0
2006-08-11 22:41:00,93.537,93.542,93.521,93.521,256900000.0
2006-08-11 22:42:00,93.54,93.54,93.51,93.51,183699999.0
2006-08-11 22:43:00,93.535,93.54,93.515,93.518,612300000.0
2006-08-11 22:44:00,93.538,93.546,93.519,93.521,475500000.0
2006-08-11 22:45:00,93.525,93.543,93.505,93.534,389199996.0
2006-08-11 22:46:00,93.521,93.543,93.51,93.542,415399997.0
2006-08-11 22:47:00,93.544,93.545,93.521,93.527,431300003.0
2006-08-11 22:48:00,93.53,93.55,93.509,93.535,555899997.0
2006-08-11 22:49:00,93.542,93.56,93.522,93.534,527399997.0
2006-08-11 22:50:00,93.553,93.557,93.531,93.531,191900002.0
2006-08-11 22:51:00,93.53,93.558,93.526,93.552,646700000.0
2006-08-11 22:52:00,93.543,93.556,93.538,93.553,218399997.0
2006-08-11 22:53:00,93.56,93.56,93.498,93.53,376199997.0
2006-08-11 22:54:00,93.547,93.554,93.524,93.535,234700001.0
2006-08-11 22:55:00,93.557,93.561,93.534,93.536,375000000.0
2006-08-11 22:56:00,93.547,93.55,93.521,93.521,204499999.0
2006-08-11 22:57:00,93.517,93.538,93.493,93.527,224200001.0
2006-08-11 22:58:00,93.534,93.534,93.506,93.506,166399999.0
2006-08-11 22:59:00,93.498,93.525,93.45,93.5,310700003.0
2006-08-13 23:00:00,93.637,93.672,93.637,93.652,166000001.0
2006-08-13 23:01:00,93.65,93.677,93.644,93.675,232799998.0
2006-08-13 23:02:00,93.683,93.685,93.656,93.659,180900002.0
2006-08-13 23:03:00,93.657,93.686,93.652,93.661,205600001.0
2006-08-13 23:04:00,93.667,93.69,93.654,93.69,151799998.0
2006-08-13 23:05:00,93.685,93.687,93.633,93.633,234499998.0
2006-08-13 23:06:00,93.664,93.664,93.627,93.639,152799999.0
2006-08-13 23:07:00,93.646,93.671,93.621,93.64,231100000.0
2006-08-13 23:08:00,93.648,93.679,93.638,93.64,336799999.0
2006-08-13 23:09:00,93.644,93.695,93.644,93.688,233700001.0
2006-08-13 23:10:00,93.652,93.687,93.642,93.685,206500001.0
2006-08-13 23:11:00,93.694,93.699,93.665,93.683,264999996.0
2006-08-13 23:12:00,93.666,93.68,93.649,93.664,315800003.0
2006-08-13 23:13:00,93.658,93.686,93.649,93.662,180899998.0
2006-08-13 23:14:00,93.657,93.683,93.639,93.65,171899998.0
2006-08-13 23:15:00,93.647,93.672,93.633,93.651,296799998.0
2006-08-13 23:16:00,93.634,93.684,93.634,93.684,316699999.0
2006-08-13 23:17:00,93.648,93.677,93.636,93.672,290499999.0
2006-08-13 23:18:00,93.684,93.689,93.647,93.647,161100001.0
2006-08-13 23:19:00,93.64,93.67,93.632,93.652,234599997.0
2006-08-13 23:20:00,93.652,93.688,93.631,93.688,216299999.0
2006-08-13 23:21:00,93.632,93.684,93.597,93.648,162199998.0
2006-08-13 23:22:00,93.661,93.684,93.644,93.677,264499999.0
2006-08-13 23:23:00,93.668,93.668,93.632,93.632,202900001.0
2006-08-13 23:24:00,93.644,93.689,93.644,93.667,291099999.0
2006-08-13 23:25:00,93.638,93.671,93.638,93.667,295100000.0
2006-08-13 23:26:00,93.665,93.671,93.644,93.662,173200002.0
2006-08-13 23:27:00,93.672,93.679,93.644,93.647,197099999.0
2006-08-13 23:28:00,93.664,93.672,93.641,93.655,276500001.0
2006-08-13 23:29:00,93.69,93.69,93.618,93.618,359799997.0
2006-08-13 23:30:00,93.645,93.68,93.637,93.645,158800002.0
2006-08-13 23:31:00,93.631,93.685,93.631,93.683,220399997.0
2006-08-13 23:32:00,93.649,93.667,93.632,93.644,297500000.0
2006-08-13 23:33:00,93.613,93.641,93.596,93.623,155899998.0
2006-08-13 23:34:00,93.633,93.656,93.597,93.634,301699996.0
2006-08-13 23:35:00,93.632,93.675,93.607,93.652,252299997.0
2006-08-13 23:36:00,93.642,93.652,93.612,93.625,232199996.0
2006-08-13 23:37:00,93.635,93.652,93.614,93.631,163299997.0
2006-08-13 23:38:00,93.628,93.639,93.604,93.609,287299993.0
2006-08-13 23:39:00,93.629,93.641,93.607,93.607,304099998.0
2006-08-13 23:40:00,93.608,93.647,93.59,93.59,304100001.0
2006-08-13 23:41:00,93.616,93.624,93.594,93.605,221100001.0
2006-08-13 23:42:00,93.618,93.646,93.599,93.599,235000000.0
2006-08-13 23:43:00,93.609,93.646,93.605,93.626,198700002.0
2006-08-13 23:44:00,93.632,93.653,93.607,93.619,244199998.0
2006-08-13 23:45:00,93.627,93.634,93.602,93.61,229799995.0
2006-08-13 23:46:00,93.624,93.65,93.599,93.599,236500002.0
2006-08-13 23:47:00,93.619,93.656,93.604,93.637,159300002.0
2006-08-13 23:48:00,93.614,93.636,93.607,93.636,213000002.0
2006-08-13 23:49:00,93.644,93.644,93.599,93.607,218600001.0
2006-08-13 23:50:00,93.588,93.66,93.588,93.648,312099998.0
2006-08-13 23:51:00,93.612,93.633,93.595,93.621,169299997.0
2006-08-13 23:52:00,93.605,93.64,93.605,93.64,158000002.0
2006-08-13 23:53:00,93.628,93.644,93.609,93.62,235700006.0
2006-08-13 23:54:00,93.603,93.631,93.589,93.61,212499997.0
2006-08-13 23:55:00,93.597,93.63,93.586,93.63,150100000.0
2006-08-13 23:56:00,93.605,93.646,93.605,93.62,236800000.0
2006-08-13 23:57:00,93.626,93.642,93.611,93.627,216500000.0
2006-08-13 23:58:00,93.608,93.639,93.596,93.612,219700003.0
2006-08-13 23:59:00,93.608,93.639,93.608,93.61,132000003.0
2006-08-14 00:00:00,93.618,93.641,93.602,93.609,153199998.0
2006-08-14 00:01:00,93.624,93.645,93.603,93.621,148999998.0
2006-08-14 00:02:00,93.615,93.655,93.615,93.617,286299994.0
2006-08-14 00:03:00,93.625,93.662,93.608,93.645,246399999.0
2006-08-14 00:04:00,93.613,93.65,93.613,93.636,152199998.0
2006-08-14 00:05:00,93.62,93.664,93.616,93.633,185599999.0
2006-08-14 00:06:00,93.631,93.643,93.607,93.628,237300000.0
2006-08-14 00:07:00,93.625,93.657,93.617,93.639,247300002.0
2006-08-14 00:08:00,93.63,93.653,93.62,93.62,154700002.0
2006-08-14 00:09:00,93.659,93.663,93.617,93.617,242099999.0
2006-08-14 00:10:00,93.658,93.669,93.627,93.652,292599995.0
2006-08-14 00:11:00,93.652,93.684,93.633,93.643,235799997.0
2006-08-14 00:12:00,93.66,93.692,93.644,93.662,358299999.0
2006-08-14 00:13:00,93.688,93.709,93.651,93.655,309899997.0
2006-08-14 00:14:00,93.697,93.71,93.665,93.683,199299996.0
2006-08-14 00:15:00,93.669,93.714,93.667,93.693,284400000.0
2006-08-14 00:16:00,93.687,93.7,93.669,93.677,365600004.0
2006-08-14 00:17:00,93.688,93.705,93.666,93.685,158799999.0
2006-08-14 00:18:00,93.676,93.7,93.651,93.679,238200007.0
2006-08-14 00:19:00,93.665,93.687,93.656,93.677,275100000.0
2006-08-14 00:20:00,93.65,93.684,93.646,93.666,274000001.0
2006-08-14 00:21:00,93.671,93.696,93.65,93.676,256999998.0
2006-08-14 00:22:00,93.679,93.705,93.669,93.688,223900000.0
2006-08-14 00:23:00,93.678,93.705,93.662,93.684,242399999.0
2006-08-14 00:24:00,93.714,93.714,93.652,93.656,249100002.0
2006-08-14 00:25:00,93.678,93.711,93.665,93.685,237500002.0
2006-08-14 00:26:00,93.685,93.711,93.658,93.684,300699999.0
2006-08-14 00:27:00,93.69,93.712,93.668,93.685,216299997.0
2006-08-14 00:28:00,93.687,93.735,93.687,93.708,222499998.0
2006-08-14 00:29:00,93.691,93.746,93.685,93.746,208599996.0
2006-08-14 00:30:00,93.703,93.73,93.688,93.706,252499997.0
2006-08-14 00:31:00,93.71,93.751,93.705,93.72,241600000.0
2006-08-14 00:32:00,93.734,93.746,93.705,93.705,178800000.0
2006-08-14 00:33:00,93.718,93.753,93.703,93.731,182599999.0
2006-08-14 00:34:00,93.739,93.751,93.708,93.735,293600002.0
2006-08-14 00:35:00,93.762,93.762,93.726,93.736,164400000.0
2006-08-14 00:36:00,93.742,93.756,93.718,93.731,182300001.0
2006-08-14 00:37:00,93.723,93.761,93.71,93.757,343999993.0
2006-08-14 00:38:00,93.731,93.763,93.716,93.763,149599995.0
2006-08-14 00:39:00,93.778,93.778,93.726,93.735,184500001.0
2006-08-14 00:40:00,93.735,93.764,93.72,93.73,373399994.0
2006-08-14 00:41:00,93.741,93.765,93.712,93.717,294199999.0
2006-08-14 00:42:00,93.727,93.746,93.704,93.726,263599998.0
2006-08-14 00:43:00,93.737,93.764,93.725,93.73,230599999.0
2006-08-14 00:44:00,93.742,93.75,93.689,93.703,215900001.0
2006-08-14 00:45:00,93.706,93.756,93.697,93.756,259599998.0
2006-08-14 00:46:00,93.74,93.756,93.717,93.72,291299998.0
2006-08-14 00:47:00,93.727,93.781,93.711,93.781,372099994.0
2006-08-14 00:48:00,93.734,93.768,93.709,93.729,205400000.0
2006-08-14 00:49:00,93.709,93.753,93.709,93.728,162700003.0
2006-08-14 00:50:00,93.724,93.747,93.711,93.718,140600000.0
2006-08-14 00:51:00,93.713,93.729,93.693,93.713,221500000.0
2006-08-14 00:52:00,93.717,93.767,93.703,93.767,212899999.0
2006-08-14 00:53:00,93.758,93.774,93.744,93.761,238900000.0
2006-08-14 00:54:00,93.736,93.768,93.72,93.743,200400000.0
2006-08-14 00:55:00,93.745,93.764,93.713,93.749,276700001.0
2006-08-14 00:56:00,93.729,93.778,93.729,93.776,202299999.0
2006-08-14 00:57:00,93.763,93.763,93.717,93.732,260899996.0
2006-08-14 00:58:00,93.712,93.737,93.7,93.732,314099994.0
2006-08-14 00:59:00,93.7,93.751,93.687,93.729,399499995.0
2006-08-14 01:00:00,93.727,93.772,93.717,93.723,236799996.0
2006-08-14 01:01:00,93.703,93.724,93.656,93.663,314100004.0
2006-08-14 01:02:00,93.655,93.701,93.634,93.694,155300001.0
2006-08-14 01:03:00,93.678,93.696,93.651,93.651,229300000.0
2006-08-14 01:04:00,93.667,93.695,93.652,93.672,242999999.0
2006-08-14 01:05:00,93.677,93.702,93.666,93.687,338600003.0
2006-08-14 01:06:00,93.675,93.698,93.652,93.671,357599998.0
2006-08-14 01:07:00,93.679,93.737,93.673,93.725,288799999.0
2006-08-14 01:08:00,93.726,93.752,93.704,93.709,324499996.0
2006-08-14 01:09:00,93.709,93.756,93.707,93.731,229799998.0
2006-08-14 01:10:00,93.734,93.769,93.733,93.74,158399998.0
2006-08-14 01:11:00,93.767,93.77,93.719,93.735,295099998.0
2006-08-14 01:12:00,93.757,93.775,93.714,93.76,428299999.0
2006-08-14 01:13:00,93.757,93.775,93.734,93.746,211800001.0
2006-08-14 01:14:00,93.774,93.78,93.731,93.741,161499997.0
2006-08-14 01:15:00,93.76,93.782,93.74,93.771,383099999.0
2006-08-14 01:16:00,93.786,93.793,93.752,93.762,381600001.0
2006-08-14 01:17:00,93.753,93.772,93.728,93.751,238899999.0
2006-08-14 01:18:00,93.782,93.785,93.722,93.743,152900002.0
2006-08-14 01:19:00,93.731,93.782,93.731,93.76,274799998.0
2006-08-14 01:20:00,93.782,93.795,93.716,93.716,323800000.0
2006-08-14 01:21:00,93.744,93.762,93.712,93.729,262899998.0
2006-08-14 01:22:00,93.72,93.766,93.712,93.73,199299999.0
2006-08-14 01:23:00,93.725,93.759,93.709,93.734,188700002.0
2006-08-14 01:24:00,93.767,93.772,93.72,93.72,379500000.0
2006-08-14 01:25:00,93.752,93.77,93.723,93.723,96299998.0
2006-08-14 01:26:00,93.762,93.762,93.701,93.701,194699999.0
2006-08-14 01:27:00,93.733,93.762,93.726,93.747,265500000.0
2006-08-14 01:28:00,93.731,93.758,93.727,93.733,171099999.0
2006-08-14 01:29:00,93.715,93.754,93.715,93.734,226199997.0
2006-08-14 01:30:00,93.748,93.765,93.714,93.726,149000001.0
2006-08-14 01:31:00,93.735,93.748,93.714,93.73,182299996.0
2006-08-14 01:32:00,93.722,93.739,93.716,93.735,264099998.0
2006-08-14 01:33:00,93.728,93.741,93.71,93.712,333200000.0
2006-08-14 01:34:00,93.712,93.758,93.698,93.711,257699998.0
2006-08-14 01:35:00,93.716,93.754,93.695,93.695,278700000.0
2006-08-14 01:36:00,93.728,93.752,93.708,93.717,175799999.0
2006-08-14 01:37:00,93.743,93.779,93.742,93.771,256599998.0
2006-08-14 01:38:00,93.774,93.777,93.752,93.762,244300001.0
2006-08-14 01:39:00,93.747,93.766,93.741,93.746,173499999.0
2006-08-14 01:40:00,93.762,93.764,93.707,93.707,64899999.0
2006-08-14 01:41:00,93.713,93.74,93.697,93.715,256999997.0
2006-08-14 01:42:00,93.742,93.742,93.674,93.702,171600001.0
2006-08-14 01:43:00,93.699,93.717,93.681,93.694,179100001.0
2006-08-14 01:44:00,93.693,93.723,93.693,93.707,233600001.0
2006-08-14 01:45:00,93.706,93.733,93.698,93.701,190400002.0
2006-08-14 01:46:00,93.705,93.729,93.685,93.704,371999993.0
2006-08-14 01:47:00,93.673,93.734,93.673,93.73,213200000.0
2006-08-14 01:48:00,93.717,93.718,93.659,93.706,279799995.0
2006-08-14 01:49:00,93.717,93.729,93.671,93.694,265499995.0
2006-08-14 01:50:00,93.677,93.726,93.677,93.705,327699994.0
2006-08-14 01:51:00,93.716,93.727,93.688,93.696,235500004.0
2006-08-14 01:52:00,93.706,93.736,93.687,93.698,223200002.0
2006-08-14 01:53:00,93.712,93.721,93.669,93.682,228999999.0
2006-08-14 01:54:00,93.69,93.737,93.675,93.726,339199996.0
2006-08-14 01:55:00,93.733,93.752,93.711,93.711,150199999.0
2006-08-14 01:56:00,93.73,93.749,93.694,93.704,407800000.0
2006-08-14 01:57:00,93.689,93.729,93.675,93.721,359799997.0
2006-08-14 01:58:00,93.705,93.711,93.676,93.693,424899997.0
2006-08-14 01:59:00,93.707,93.73,93.692,93.703,316700000.0
2006-08-14 02:00:00,93.723,93.73,93.685,93.685,203300001.0
2006-08-14 02:01:00,93.717,93.73,93.686,93.686,292600000.0
2006-08-14 02:02:00,93.746,93.753,93.701,93.701,209100003.0
2006-08-14 02:03:00,93.712,93.736,93.685,93.7,198399998.0
2006-08-14 02:04:00,93.745,93.755,93.699,93.699,265899998.0
2006-08-14 02:05:00,93.694,93.728,93.691,93.713,327800000.0
2006-08-14 02:06:00,93.731,93.746,93.695,93.695,293200002.0
2006-08-14 02:07:00,93.71,93.724,93.683,93.697,268500003.0
2006-08-14 02:08:00,93.705,93.721,93.69,93.72,296000002.0
2006-08-14 02:09:00,93.7,93.72,93.69,93.694,296799999.0
2006-08-14 02:10:00,93.697,93.716,93.682,93.702,173600001.0
2006-08-14 02:11:00,93.713,93.721,93.683,93.683,183400001.0
2006-08-14 02:12:00,93.712,93.727,93.691,93.708,255299999.0
2006-08-14 02:13:00,93.713,93.727,93.695,93.713,266400001.0
2006-08-14 02:14:00,93.73,93.74,93.705,93.705,278899998.0
2006-08-14 02:15:00,93.708,93.733,93.695,93.711,216499995.0
2006-08-14 02:16:00,93.71,93.742,93.699,93.708,208600001.0
2006-08-14 02:17:00,93.725,93.742,93.679,93.687,173700001.0
2006-08-14 02:18:00,93.701,93.716,93.675,93.704,277000000.0
2006-08-14 02:19:00,93.69,93.702,93.655,93.671,152700000.0
2006-08-14 02:20:00,93.715,93.715,93.671,93.676,231199998.0
2006-08-14 02:21:00,93.697,93.731,93.684,93.707,297299999.0
2006-08-14 02:22:00,93.685,93.705,93.667,93.67,240599998.0
2006-08-14 02:23:00,93.664,93.702,93.664,93.7,252500000.0
2006-08-14 02:24:00,93.688,93.704,93.653,93.663,281700003.0
2006-08-14 02:25:00,93.669,93.706,93.658,93.675,172499995.0
2006-08-14 02:26:00,93.704,93.713,93.654,93.662,155999999.0
2006-08-14 02:27:00,93.687,93.703,93.666,93.668,337699998.0
2006-08-14 02:28:00,93.667,93.695,93.657,93.678,283899998.0
2006-08-14 02:29:00,93.669,93.704,93.666,93.704,306799996.0
2006-08-14 02:30:00,93.68,93.713,93.66,93.672,205400002.0
2006-08-14 02:31:00,93.674,93.704,93.663,93.686,286000004.0
2006-08-14 02:32:00,93.678,93.715,93.663,93.692,236600001.0
2006-08-14 02:33:00,93.702,93.714,93.675,93.684,226500000.0
2006-08-14 02:34:00,93.662,93.71,93.662,93.676,241000000.0
2006-08-14 02:35:00,93.665,93.69,93.658,93.676,284300001.0
2006-08-14 02:36:00,93.692,93.706,93.673,93.686,245900003.0
2006-08-14 02:37:00,93.704,93.726,93.669,93.669,109599999.0
2006-08-14 02:38:00,93.666,93.706,93.666,93.687,233999997.0
2006-08-14 02:39:00,93.684,93.714,93.677,93.695,294999998.0
2006-08-14 02:40:00,93.705,93.715,93.662,93.678,233499997.0
2006-08-14 02:41:00,93.707,93.715,93.671,93.678,228300005.0
2006-08-14 02:42:00,93.694,93.721,93.681,93.7,314100001.0
2006-08-14 02:43:00,93.703,93.734,93.68,93.713,335299999.0
2006-08-14 02:44:00,93.702,93.731,93.692,93.701,223099999.0
2006-08-14 02:45:00,93.691,93.738,93.691,93.709,269800004.0
2006-08-14 02:46:00,93.725,93.755,93.701,93.715,284400002.0
2006-08-14 02:47:00,93.729,93.762,93.718,93.736,196600000.0
2006-08-14 02:48:00,93.753,93.778,93.738,93.755,320099997.0
2006-08-14 02:49:00,93.727,93.77,93.721,93.735,293399997.0
2006-08-14 02:50:00,93.751,93.769,93.723,93.752,270400001.0
2006-08-14 02:51:00,93.739,93.77,93.729,93.744,224899999.0
2006-08-14 02:52:00,93.738,93.773,93.738,93.761,255899996.0
2006-08-14 02:53:00,93.73,93.783,93.73,93.783,173800002.0
2006-08-14 02:54:00,93.758,93.769,93.737,93.737,144700000.0
2006-08-14 02:55:00,93.76,93.775,93.742,93.757,237899996.0
2006-08-14 02:56:00,93.764,93.777,93.736,93.749,206900000.0
2006-08-14 02:57:00,93.735,93.784,93.732,93.772,155699997.0
2006-08-14 02:58:00,93.789,93.789,93.735,93.761,355399996.0
2006-08-14 02:59:00,93.75,93.763,93.723,93.73,309499994.0
2006-08-14 03:00:00,93.744,93.762,93.694,93.733,266699996.0
2006-08-14 03:01:00,93.72,93.745,93.7,93.714,234499998.0
2006-08-14 03:02:00,93.746,93.777,93.717,93.777,188500000.0
2006-08-14 03:03:00,93.744,93.766,93.725,93.725,309999996.0
2006-08-14 03:04:00,93.748,93.772,93.736,93.738,214300000.0
2006-08-14 03:05:00,93.748,93.782,93.738,93.748,161800000.0
2006-08-14 03:06:00,93.772,93.776,93.752,93.776,151899998.0
2006-08-14 03:07:00,93.747,93.778,93.734,93.752,306300007.0
2006-08-14 03:08:00,93.756,93.783,93.736,93.777,213100001.0
2006-08-14 03:09:00,93.782,93.8,93.764,93.77,195099999.0
2006-08-14 03:10:00,93.787,93.801,93.756,93.783,258199994.0
2006-08-14 03:11:00,93.815,93.831,93.784,93.802,213299998.0
2006-08-14 03:12:00,93.81,93.839,93.792,93.812,119300000.0
2006-08-14 03:13:00,93.783,93.841,93.783,93.835,198400002.0
2006-08-14 03:14:00,93.791,93.838,93.791,93.825,348300000.0
2006-08-14 03:15:00,93.805,93.829,93.796,93.818,320099998.0
2006-08-14 03:16:00,93.816,93.852,93.806,93.828,237799998.0
2006-08-14 03:17:00,93.867,93.869,93.829,93.837,202599999.0
2006-08-14 03:18:00,93.856,93.887,93.829,93.887,291600006.0
2006-08-14 03:19:00,93.865,93.892,93.835,93.835,166000000.0
2006-08-14 03:20:00,93.856,93.866,93.82,93.836,403999998.0
2006-08-14 03:21:00,93.851,93.864,93.821,93.839,287000001.0
2006-08-14 03:22:00,93.867,93.867,93.809,93.816,266000000.0
2006-08-14 03:23:00,93.848,93.851,93.816,93.821,166199999.0
2006-08-14 03:24:00,93.835,93.851,93.809,93.821,146699999.0
2006-08-14 03:25:00,93.832,93.853,93.808,93.818,335399998.0
2006-08-14 03:26:00,93.845,93.875,93.842,93.855,225900003.0
2006-08-14 03:27:00,93.862,93.872,93.826,93.832,448600005.0
2006-08-14 03:28:00,93.843,93.864,93.818,93.829,327500002.0
2006-08-14 03:29:00,93.819,93.844,93.802,93.818,250900002.0
2006-08-14 03:30:00,93.819,93.834,93.803,93.824,214699998.0
2006-08-14 03:31:00,93.815,93.83,93.804,93.826,278500002.0
2006-08-14 03:32:00,93.819,93.834,93.791,93.828,295399997.0
2006-08-14 03:33:00,93.8,93.832,93.788,93.799,238099994.0
2006-08-14 03:34:00,93.782,93.814,93.775,93.792,213900000.0
2006-08-14 03:35:00,93.804,93.833,93.79,93.794,182200003.0
2006-08-14 03:36:00,93.837,93.838,93.799,93.817,227399998.0
2006-08-14 03:37:00,93.822,93.835,93.783,93.783,215299998.0
2006-08-14 03:38:00,93.816,93.83,93.789,93.804,313699997.0
2006-08-14 03:39:00,93.821,93.826,93.793,93.815,243799999.0
2006-08-14 03:40:00,93.803,93.84,93.803,93.828,247800002.0
2006-08-14 03:41:00,93.823,93.835,93.784,93.8,229700002.0
2006-08-14 03:42:00,93.809,93.833,93.794,93.808,226699999.0
2006-08-14 03:43:00,93.803,93.823,93.797,93.81,191699998.0
2006-08-14 03:44:00,93.79,93.824,93.774,93.821,220299999.0
2006-08-14 03:45:00,93.814,93.823,93.777,93.788,248399995.0
2006-08-14 03:46:00,93.795,93.801,93.77,93.777,233399995.0
2006-08-14 03:47:00,93.801,93.82,93.784,93.792,176199999.0
2006-08-14 03:48:00,93.802,93.814,93.764,93.764,295400001.0
2006-08-14 03:49:00,93.805,93.805,93.773,93.785,129600000.0
2006-08-14 03:50:00,93.78,93.816,93.768,93.777,397900002.0
2006-08-14 03:51:00,93.782,93.804,93.767,93.784,166999997.0
2006-08-14 03:52:00,93.791,93.815,93.767,93.782,395300001.0
2006-08-14 03:53:00,93.789,93.801,93.767,93.772,202800002.0
2006-08-14 03:54:00,93.779,93.809,93.777,93.787,195099995.0
2006-08-14 03:55:00,93.798,93.802,93.781,93.802,250200002.0
2006-08-14 03:56:00,93.786,93.812,93.775,93.78,153200000.0
2006-08-14 03:57:00,93.776,93.815,93.776,93.78,206499998.0
2006-08-14 03:58:00,93.804,93.815,93.774,93.774,216500000.0
2006-08-14 03:59:00,93.817,93.817,93.781,93.788,89599998.0
2006-08-14 04:00:00,93.776,93.81,93.761,93.802,231000001.0
2006-08-14 04:01:00,93.785,93.807,93.778,93.803,214400000.0
2006-08-14 04:02:00,93.754,93.796,93.754,93.771,196700000.0
2006-08-14 04:03:00,93.766,93.822,93.766,93.792,213399997.0
2006-08-14 04:04:00,93.786,93.815,93.777,93.777,251699994.0
2006-08-14 04:05:00,93.793,93.825,93.778,93.788,223700001.0
2006-08-14 04:06:00,93.781,93.813,93.764,93.785,252399997.0
2006-08-14 04:07:00,93.779,93.832,93.777,93.803,225200001.0
2006-08-14 04:08:00,93.827,93.832,93.795,93.807,224600002.0
2006-08-14 04:09:00,93.803,93.833,93.781,93.798,212199997.0
2006-08-14 04:10:00,93.8,93.829,93.793,93.814,337899998.0
2006-08-14 04:11:00,93.817,93.836,93.79,93.798,308399998.0
2006-08-14 04:12:00,93.804,93.843,93.801,93.814,245899998.0
2006-08-14 04:13:00,93.804,93.829,93.796,93.81,175299996.0
2006-08-14 04:14:00,93.823,93.827,93.795,93.805,272900000.0
2006-08-14 04:15:00,93.8,93.827,93.799,93.825,216000002.0
2006-08-14 04:16:00,93.805,93.827,93.793,93.807,109000000.0
2006-08-14 04:17:00,93.818,93.83,93.787,93.787,245200001.0
2006-08-14 04:18:00,93.767,93.81,93.763,93.793,273800000.0
2006-08-14 04:19:00,93.809,93.809,93.771,93.772,129299999.0
2006-08-14 04:20:00,93.761,93.801,93.761,93.787,316699997.0
2006-08-14 04:21:00,93.774,93.812,93.77,93.788,307000000.0
2006-08-14 04:22:00,93.785,93.813,93.78,93.794,328299997.0
2006-08-14 04:23:00,93.782,93.801,93.763,93.776,355699998.0
2006-08-14 04:24:00,93.792,93.81,93.766,93.769,270599999.0
2006-08-14 04:25:00,93.77,93.802,93.763,93.79,255100000.0
2006-08-14 04:26:00,93.768,93.799,93.763,93.769,172400000.0
2006-08-14 04:27:00,93.751,93.791,93.751,93.791,116500000.0
2006-08-14 04:28:00,93.833,93.833,93.777,93.79,237899996.0
2006-08-14 04:29:00,93.795,93.826,93.79,93.821,185099997.0
2006-08-14 04:30:00,93.826,93.829,93.782,93.787,330099997.0
2006-08-14 04:31:00,93.784,93.81,93.779,93.808,277000001.0
2006-08-14 04:32:00,93.787,93.81,93.773,93.8,310699997.0
2006-08-14 04:33:00,93.766,93.799,93.746,93.764,87799999.0
2006-08-14 04:34:00,93.76,93.803,93.76,93.776,280600001.0
2006-08-14 04:35:00,93.754,93.79,93.754,93.776,288600003.0
2006-08-14 04:36:00,93.768,93.785,93.746,93.774,332099996.0
2006-08-14 04:37:00,93.757,93.79,93.75,93.762,248199999.0
2006-08-14 04:38:00,93.759,93.779,93.747,93.766,317699999.0
2006-08-14 04:39:00,93.769,93.798,93.736,93.798,231700002.0
2006-08-14 04:40:00,93.764,93.793,93.756,93.76,270400001.0
2006-08-14 04:41:00,93.747,93.792,93.747,93.786,198000001.0
2006-08-14 04:42:00,93.778,93.802,93.754,93.781,146900001.0
2006-08-14 04:43:00,93.769,93.791,93.759,93.775,253099998.0
2006-08-14 04:44:00,93.771,93.814,93.771,93.785,245999999.0
2006-08-14 04:45:00,93.804,93.804,93.768,93.793,244100001.0
2006-08-14 04:46:00,93.798,93.799,93.751,93.755,163500002.0
2006-08-14 04:47:00,93.789,93.793,93.728,93.735,249600000.0
2006-08-14 04:48:00,93.778,93.79,93.748,93.772,251999996.0
2006-08-14 04:49:00,93.751,93.777,93.737,93.763,334399997.0
2006-08-14 04:50:00,93.749,93.778,93.739,93.755,269199999.0
2006-08-14 04:51:00,93.785,93.793,93.733,93.736,174599995.0
2006-08-14 04:52:00,93.772,93.793,93.752,93.776,281499999.0
2006-08-14 04:53:00,93.782,93.788,93.743,93.756,254500001.0
2006-08-14 04:54:00,93.792,93.792,93.728,93.745,175800000.0
2006-08-14 04:55:00,93.758,93.805,93.758,93.783,110000000.0
2006-08-14 04:56:00,93.751,93.784,93.743,93.766,219600000.0
2006-08-14 04:57:00,93.789,93.79,93.748,93.756,313299997.0
2006-08-14 04:58:00,93.773,93.784,93.747,93.752,245300003.0
2006-08-14 04:59:00,93.785,93.798,93.757,93.757,202200000.0
2006-08-14 05:00:00,93.787,93.807,93.766,93.798,208699997.0
2006-08-14 05:01:00,93.76,93.798,93.749,93.779,234399997.0
2006-08-14 05:02:00,93.775,93.784,93.747,93.762,87000000.0
2006-08-14 05:03:00,93.768,93.802,93.761,93.772,245499999.0
2006-08-14 05:04:00,93.785,93.795,93.748,93.757,252399996.0
2006-08-14 05:05:00,93.765,93.796,93.745,93.772,159200005.0
2006-08-14 05:06:00,93.78,93.785,93.749,93.762,202100001.0
2006-08-14 05:07:00,93.774,93.798,93.745,93.771,292700001.0
2006-08-14 05:08:00,93.767,93.789,93.75,93.757,178700001.0
2006-08-14 05:09:00,93.77,93.795,93.751,93.788,287799994.0
2006-08-14 05:10:00,93.787,93.787,93.749,93.764,211999998.0
2006-08-14 05:11:00,93.787,93.801,93.766,93.771,308199995.0
2006-08-14 05:12:00,93.78,93.803,93.776,93.786,127800001.0
2006-08-14 05:13:00,93.766,93.803,93.76,93.795,320500001.0
2006-08-14 05:14:00,93.784,93.818,93.781,93.802,110699999.0
2006-08-14 05:15:00,93.806,93.825,93.789,93.797,157199997.0
2006-08-14 05:16:00,93.81,93.826,93.787,93.81,300100004.0
2006-08-14 05:17:00,93.789,93.819,93.777,93.805,233999999.0
2006-08-14 05:18:00,93.803,93.841,93.788,93.794,257400004.0
2006-08-14 05:19:00,93.801,93.832,93.793,93.803,207999998.0
2006-08-14 05:20:00,93.806,93.828,93.786,93.799,293400002.0
2006-08-14 05:21:00,93.817,93.834,93.777,93.792,189099998.0
2006-08-14 05:22:00,93.796,93.829,93.78,93.78,292299997.0
2006-08-14 05:23:00,93.784,93.83,93.777,93.8,252999997.0
2006-08-14 05:24:00,93.804,93.827,93.791,93.806,193200000.0
2006-08-14 05:25:00,93.832,93.832,93.776,93.8,263100000.0
2006-08-14 05:26:00,93.8,93.828,93.792,93.794,139199999.0
2006-08-14 05:27:00,93.807,93.824,93.782,93.782,259599999.0
2006-08-14 05:28:00,93.808,93.825,93.777,93.781,338600001.0
2006-08-14 05:29:00,93.779,93.815,93.768,93.794,156500000.0
2006-08-14 05:30:00,93.793,93.82,93.791,93.812,167700000.0
2006-08-14 05:31:00,93.827,93.827,93.769,93.787,213000001.0
2006-08-14 05:32:00,93.792,93.804,93.77,93.77,252799998.0
2006-08-14 05:33:00,93.792,93.815,93.776,93.812,403899995.0
2006-08-14 05:34:00,93.807,93.816,93.782,93.808,247100001.0
2006-08-14 05:35:00,93.809,93.814,93.765,93.779,337199996.0
2006-08-14 05:36:00,93.795,93.805,93.771,93.782,319400000.0
2006-08-14 05:37:00,93.803,93.816,93.777,93.786,224000002.0
2006-08-14 05:38:00,93.781,93.841,93.765,93.822,280500002.0
2006-08-14 05:39:00,93.814,93.84,93.782,93.803,247599994.0
2006-08-14 05:40:00,93.799,93.83,93.792,93.819,266199998.0
2006-08-14 05:41:00,93.809,93.824,93.79,93.817,277999994.0
2006-08-14 05:42:00,93.804,93.834,93.796,93.82,364400004.0
2006-08-14 05:43:00,93.813,93.838,93.796,93.811,197600000.0
2006-08-14 05:44:00,93.776,93.819,93.776,93.808,245900000.0
2006-08-14 05:45:00,93.82,93.823,93.775,93.79,245100003.0
2006-08-14 05:46:00,93.797,93.825,93.772,93.772,228599998.0
2006-08-14 05:47:00,93.798,93.816,93.75,93.796,357700001.0
2006-08-14 05:48:00,93.808,93.83,93.79,93.796,383899993.0
2006-08-14 05:49:00,93.79,93.843,93.787,93.819,229500000.0
2006-08-14 05:50:00,93.808,93.829,93.784,93.804,287799998.0
2006-08-14 05:51:00,93.812,93.822,93.785,93.804,201700000.0
2006-08-14 05:52:00,93.832,93.838,93.798,93.798,199500000.0
2006-08-14 05:53:00,93.837,93.845,93.801,93.809,195200004.0
2006-08-14 05:54:00,93.832,93.839,93.795,93.807,303799994.0
2006-08-14 05:55:00,93.815,93.836,93.788,93.788,165800001.0
2006-08-14 05:56:00,93.809,93.83,93.789,93.83,196000000.0
2006-08-14 05:57:00,93.824,93.842,93.789,93.815,331799997.0
2006-08-14 05:58:00,93.8,93.836,93.792,93.822,239000000.0
2006-08-14 05:59:00,93.806,93.827,93.782,93.8,271100001.0
2006-08-14 06:00:00,93.832,93.85,93.801,93.81,270499999.0
2006-08-14 06:01:00,93.811,93.843,93.787,93.795,301800000.0
2006-08-14 06:02:00,93.816,93.848,93.801,93.832,371799997.0
2006-08-14 06:03:00,93.838,93.845,93.805,93.82,245399999.0
2006-08-14 06:04:00,93.806,93.869,93.806,93.857,284499995.0
2006-08-14 06:05:00,93.865,93.88,93.825,93.828,325299996.0
2006-08-14 06:06:00,93.841,93.874,93.83,93.851,310500001.0
2006-08-14 06:07:00,93.819,93.867,93.819,93.824,177299998.0
2006-08-14 06:08:00,93.851,93.863,93.827,93.848,152200001.0
2006-08-14 06:09:00,93.842,93.867,93.829,93.842,91999999.0
2006-08-14 06:10:00,93.842,93.855,93.818,93.818,182300001.0
2006-08-14 06:11:00,93.867,93.867,93.818,93.846,289599998.0
2006-08-14 06:12:00,93.877,93.877,93.814,93.827,276799994.0
2006-08-14 06:13:00,93.839,93.867,93.819,93.828,258999996.0
2006-08-14 06:14:00,93.827,93.863,93.815,93.838,263500001.0
2006-08-14 06:15:00,93.83,93.86,93.82,93.837,177100000.0
2006-08-14 06:16:00,93.843,93.868,93.819,93.852,192000003.0
2006-08-14 06:17:00,93.817,93.856,93.817,93.853,200599998.0
2006-08-14 06:18:00,93.833,93.858,93.813,93.82,138799998.0
2006-08-14 06:19:00,93.823,93.853,93.809,93.822,328000005.0
2006-08-14 06:20:00,93.83,93.851,93.803,93.825,275399997.0
2006-08-14 06:21:00,93.825,93.851,93.808,93.834,239100001.0
2006-08-14 06:22:00,93.86,93.878,93.805,93.814,194399999.0
2006-08-14 06:23:00,93.817,93.85,93.812,93.828,189800004.0
2006-08-14 06:24:00,93.826,93.848,93.804,93.838,190899998.0
2006-08-14 06:25:00,93.806,93.852,93.804,93.822,317400005.0
2006-08-14 06:26:00,93.819,93.851,93.81,93.822,295199998.0
2006-08-14 06:27:00,93.839,93.864,93.813,93.836,211099996.0
2006-08-14 06:28:00,93.839,93.853,93.796,93.814,245499997.0
2006-08-14 06:29:00,93.809,93.843,93.798,93.809,371400000.0
2006-08-14 06:30:00,93.819,93.856,93.813,93.829,211999999.0
2006-08-14 06:31:00,93.839,93.847,93.81,93.81,161700002.0
2006-08-14 06:32:00,93.833,93.852,93.801,93.821,260399997.0
2006-08-14 06:33:00,93.827,93.84,93.803,93.818,221300000.0
2006-08-14 06:34:00,93.83,93.854,93.807,93.844,269300002.0
2006-08-14 06:35:00,93.833,93.849,93.805,93.833,190299999.0
2006-08-14 06:36:00,93.838,93.85,93.808,93.816,156900000.0
2006-08-14 06:37:00,93.825,93.847,93.809,93.845,253499999.0
2006-08-14 06:38:00,93.858,93.868,93.808,93.816,232100001.0
2006-08-14 06:39:00,93.839,93.845,93.821,93.826,268399998.0
2006-08-14 06:40:00,93.815,93.848,93.812,93.83,298199995.0
2006-08-14 06:41:00,93.811,93.851,93.798,93.816,218000002.0
2006-08-14 06:42:00,93.828,93.852,93.807,93.828,321899999.0
2006-08-14 06:43:00,93.802,93.858,93.797,93.829,418399998.0
2006-08-14 06:44:00,93.848,93.861,93.828,93.854,256799999.0
2006-08-14 06:45:00,93.822,93.863,93.817,93.863,260599996.0
2006-08-14 06:46:00,93.842,93.863,93.825,93.827,265399999.0
2006-08-14 06:47:00,93.828,93.852,93.802,93.845,307600005.0
2006-08-14 06:48:00,93.805,93.856,93.8,93.826,186100004.0
2006-08-14 06:49:00,93.834,93.863,93.816,93.837,264199999.0
2006-08-14 06:50:00,93.866,93.867,93.818,93.838,381099997.0
2006-08-14 06:51:00,93.819,93.856,93.816,93.84,226299999.0
2006-08-14 06:52:00,93.806,93.848,93.794,93.848,241399996.0
2006-08-14 06:53:00,93.828,93.863,93.808,93.858,194099999.0
2006-08-14 06:54:00,93.868,93.868,93.795,93.812,204399998.0
2006-08-14 06:55:00,93.829,93.852,93.821,93.837,237099998.0
2006-08-14 06:56:00,93.867,93.867,93.816,93.824,150099997.0
2006-08-14 06:57:00,93.814,93.852,93.808,93.85,325100002.0
2006-08-14 06:58:00,93.847,93.865,93.815,93.853,247800000.0
2006-08-14 06:59:00,93.822,93.876,93.822,93.87,165099998.0
2006-08-14 07:00:00,93.825,93.854,93.811,93.824,271600003.0
2006-08-14 07:01:00,93.841,93.855,93.815,93.82,207500001.0
2006-08-14 07:02:00,93.821,93.85,93.799,93.814,332699996.0
2006-08-14 07:03:00,93.839,93.862,93.817,93.85,359799996.0
2006-08-14 07:04:00,93.826,93.857,93.808,93.84,179400002.0
2006-08-14 07:05:00,93.835,93.85,93.81,93.822,200599998.0
2006-08-14 07:06:00,93.821,93.849,93.81,93.814,255799997.0
2006-08-14 07:07:00,93.834,93.864,93.817,93.822,181999997.0
2006-08-14 07:08:00,93.83,93.859,93.818,93.845,282900001.0
2006-08-14 07:09:00,93.84,93.84,93.815,93.833,180399998.0
2006-08-14 07:10:00,93.842,93.848,93.8,93.835,444900002.0
2006-08-14 07:11:00,93.809,93.853,93.809,93.832,325099999.0
2006-08-14 07:12:00,93.811,93.852,93.796,93.815,267100003.0
2006-08-14 07:13:00,93.816,93.835,93.796,93.811,241699995.0
2006-08-14 07:14:00,93.84,93.849,93.815,93.815,330699995.0
2006-08-14 07:15:00,93.815,93.856,93.81,93.85,268099998.0
2006-08-14 07:16:00,93.821,93.853,93.821,93.85,212400000.0
2006-08-14 07:17:00,93.815,93.842,93.804,93.819,320600000.0
2006-08-14 07:18:00,93.835,93.858,93.81,93.81,300099998.0
2006-08-14 07:19:00,93.818,93.858,93.805,93.808,276999996.0
2006-08-14 07:20:00,93.813,93.84,93.806,93.837,361999994.0
2006-08-14 07:21:00,93.799,93.848,93.796,93.848,233400000.0
2006-08-14 07:22:00,93.807,93.846,93.807,93.837,297900005.0
2006-08-14 07:23:00,93.829,93.864,93.807,93.862,342499998.0
2006-08-14 07:24:00,93.852,93.86,93.821,93.835,246900003.0
2006-08-14 07:25:00,93.869,93.869,93.818,93.818,113399999.0
2006-08-14 07:26:00,93.849,93.879,93.831,93.872,219900003.0
2006-08-14 07:27:00,93.848,93.873,93.835,93.84,282700002.0
2006-08-14 07:28:00,93.867,93.873,93.831,93.841,171899999.0
2006-08-14 07:29:00,93.858,93.866,93.83,93.842,211100000.0
2006-08-14 07:30:00,93.854,93.871,93.834,93.849,262700001.0
2006-08-14 07:31:00,93.831,93.878,93.824,93.863,230100000.0
2006-08-14 07:32:00,93.872,93.883,93.829,93.847,258600004.0
2006-08-14 07:33:00,93.821,93.863,93.792,93.863,190799998.0
2006-08-14 07:34:00,93.83,93.864,93.819,93.837,195899997.0
2006-08-14 07:35:00,93.811,93.842,93.796,93.842,327599995.0
2006-08-14 07:36:00,93.82,93.842,93.799,93.821,186399997.0
2006-08-14 07:37:00,93.83,93.861,93.817,93.837,189899999.0
2006-08-14 07:38:00,93.814,93.859,93.811,93.832,402500000.0
2006-08-14 07:39:00,93.833,93.868,93.809,93.845,324499993.0
2006-08-14 07:40:00,93.836,93.87,93.832,93.854,239500000.0
2006-08-14 07:41:00,93.863,93.87,93.815,93.821,262299995.0
2006-08-14 07:42:00,93.852,93.87,93.81,93.827,338000004.0
2006-08-14 07:43:00,93.818,93.847,93.809,93.826,351999996.0
2006-08-14 07:44:00,93.842,93.871,93.82,93.858,234199997.0
2006-08-14 07:45:00,93.852,93.876,93.83,93.856,190000000.0
2006-08-14 07:46:00,93.872,93.88,93.842,93.865,349700004.0
2006-08-14 07:47:00,93.865,93.886,93.846,93.849,306099997.0
2006-08-14 07:48:00,93.858,93.876,93.843,93.865,305199997.0
2006-08-14 07:49:00,93.853,93.88,93.839,93.854,186500000.0
2006-08-14 07:50:00,93.88,93.883,93.839,93.843,137499997.0
2006-08-14 07:51:00,93.877,93.881,93.824,93.839,211700001.0
2006-08-14 07:52:00,93.839,93.877,93.839,93.865,157700000.0
2006-08-14 07:53:00,93.874,93.883,93.837,93.837,127700000.0
2006-08-14 07:54:00,93.849,93.874,93.848,93.874,189499999.0
2006-08-14 07:55:00,93.888,93.91,93.862,93.878,194700000.0
2006-08-14 07:56:00,93.873,93.901,93.869,93.893,169400000.0
2006-08-14 07:57:00,93.88,93.926,93.87,93.894,279599999.0
2006-08-14 07:58:00,93.908,93.929,93.875,93.883,315200006.0
2006-08-14 07:59:00,93.907,93.938,93.896,93.905,180200002.0
2006-08-14 08:00:00,93.901,93.931,93.89,93.928,181800002.0
2006-08-14 08:01:00,93.898,93.932,93.887,93.907,300599998.0
2006-08-14 08:02:00,93.905,93.94,93.899,93.935,244000000.0
2006-08-14 08:03:00,93.88,93.936,93.873,93.917,230500000.0
2006-08-14 08:04:00,93.913,93.917,93.881,93.89,291799996.0
2006-08-14 08:05:00,93.893,93.911,93.872,93.894,213200001.0
2006-08-14 08:06:00,93.876,93.918,93.876,93.918,202399999.0
2006-08-14 08:07:00,93.883,93.922,93.882,93.892,238799997.0
2006-08-14 08:08:00,93.885,93.905,93.864,93.864,242999999.0
2006-08-14 08:09:00,93.874,93.9,93.861,93.89,266599999.0
2006-08-14 08:10:00,93.894,93.921,93.872,93.898,172499997.0
2006-08-14 08:11:00,93.909,93.913,93.865,93.865,205299997.0
2006-08-14 08:12:00,93.898,93.908,93.867,93.879,245899998.0
2006-08-14 08:13:00,93.882,93.9,93.864,93.891,275700002.0
2006-08-14 08:14:00,93.896,93.909,93.875,93.889,216599999.0
2006-08-14 08:15:00,93.894,93.921,93.884,93.886,182000000.0
2006-08-14 08:16:00,93.906,93.92,93.864,93.887,209499999.0
2006-08-14 08:17:00,93.879,93.915,93.879,93.91,240399999.0
2006-08-14 08:18:00,93.909,93.926,93.895,93.896,255700001.0
2006-08-14 08:19:00,93.92,93.926,93.879,93.904,222900000.0
2006-08-14 08:20:00,93.916,93.935,93.882,93.902,165300000.0
2006-08-14 08:21:00,93.884,93.92,93.876,93.899,239300001.0
2006-08-14 08:22:00,93.899,93.922,93.857,93.865,179099999.0
2006-08-14 08:23:00,93.917,93.917,93.876,93.905,289099997.0
2006-08-14 08:24:00,93.898,93.915,93.864,93.88,277000000.0
2006-08-14 08:25:00,93.895,93.911,93.87,93.889,229000001.0
2006-08-14 08:26:00,93.902,93.908,93.87,93.87,290700002.0
2006-08-14 08:27:00,93.887,93.906,93.856,93.873,268600002.0
2006-08-14 08:28:00,93.865,93.907,93.849,93.872,345599998.0
2006-08-14 08:29:00,93.88,93.904,93.872,93.875,163699999.0
2006-08-14 08:30:00,93.898,93.901,93.869,93.869,328900002.0
2006-08-14 08:31:00,93.857,93.922,93.846,93.92,267400004.0
2006-08-14 08:32:00,93.907,93.935,93.884,93.913,301800001.0
2006-08-14 08:33:00,93.92,93.929,93.886,93.886,176000000.0
2006-08-14 08:34:00,93.923,93.935,93.882,93.916,332099999.0
2006-08-14 08:35:00,93.898,93.937,93.893,93.91,235899999.0
2006-08-14 08:36:00,93.927,93.927,93.863,93.883,307500000.0
2006-08-14 08:37:00,93.896,93.945,93.887,93.945,183500001.0
2006-08-14 08:38:00,93.959,93.981,93.932,93.981,266800000.0
2006-08-14 08:39:00,93.943,93.996,93.928,93.981,216800002.0
2006-08-14 08:40:00,93.965,93.989,93.938,93.948,223000000.0
2006-08-14 08:41:00,93.928,93.934,93.897,93.897,333699996.0
2006-08-14 08:42:00,93.874,93.933,93.871,93.926,283600004.0
2006-08-14 08:43:00,93.926,93.954,93.922,93.944,223400000.0
2006-08-14 08:44:00,93.928,93.955,93.904,93.904,158100001.0
2006-08-14 08:45:00,93.925,93.951,93.912,93.921,255299996.0
2006-08-14 08:46:00,93.936,93.95,93.915,93.93,250799999.0
2006-08-14 08:47:00,93.963,93.975,93.933,93.937,178499999.0
2006-08-14 08:48:00,93.933,93.972,93.929,93.941,212299999.0
2006-08-14 08:49:00,93.568,93.945,93.558,93.945,226400000.0
2006-08-14 08:50:00,93.965,93.98,93.942,93.96,158899998.0
2006-08-14 08:51:00,93.975,93.985,93.934,93.934,161999998.0
2006-08-14 08:52:00,93.962,93.977,93.954,93.972,79299998.0
2006-08-14 08:53:00,93.98,93.98,93.946,93.954,303999998.0
2006-08-14 08:54:00,93.975,93.98,93.96,93.96,168599999.0
2006-08-14 08:55:00,93.956,93.985,93.956,93.975,140900000.0
2006-08-14 08:56:00,93.969,93.98,93.952,93.97,293400003.0
2006-08-14 08:57:00,93.96,93.98,93.955,93.98,250200001.0
2006-08-14 08:58:00,93.967,93.98,93.955,93.975,213900002.0
2006-08-14 08:59:00,93.97,93.975,93.95,93.958,64200000.0
2006-08-14 09:00:00,93.98,93.985,93.956,93.978,273300001.0
2006-08-14 09:01:00,93.975,93.98,93.96,93.961,198299997.0
2006-08-14 09:02:00,93.969,93.985,93.964,93.98,278399996.0
2006-08-14 09:03:00,93.98,93.98,93.956,93.96,152799997.0
2006-08-14 09:04:00,93.952,93.985,93.952,93.975,133600000.0
2006-08-14 09:05:00,93.969,93.98,93.948,93.975,235199998.0
2006-08-14 09:06:00,93.98,93.98,93.95,93.95,218799999.0
2006-08-14 09:07:00,93.964,93.985,93.956,93.972,254900001.0
2006-08-14 09:08:00,93.94,93.984,93.94,93.969,211000000.0
2006-08-14 09:09:00,93.945,93.97,93.943,93.965,253400000.0
2006-08-14 09:10:00,93.965,93.965,93.945,93.945,136799994.0
2006-08-14 09:11:00,93.965,93.965,93.943,93.948,154000002.0
2006-08-14 09:12:00,93.945,93.965,93.938,93.965,322999996.0
2006-08-14 09:13:00,93.96,93.962,93.946,93.948,90200000.0
2006-08-14 09:14:00,93.957,93.957,93.935,93.935,59799998.0
2006-08-14 09:15:00,93.962,93.962,93.935,93.935,176000000.0
2006-08-14 09:16:00,93.944,93.96,93.94,93.957,43400000.0
2006-08-14 09:17:00,93.945,93.963,93.933,93.96,200899998.0
2006-08-14 09:18:00,93.935,93.955,93.935,93.955,50500000.0
2006-08-14 09:19:00,93.965,93.965,93.939,93.944,77500000.0
2006-08-14 09:20:00,93.965,93.965,93.936,93.943,255200000.0
2006-08-14 09:21:00,93.96,93.963,93.94,93.941,167299999.0
2006-08-14 09:22:00,93.939,93.965,93.939,93.965,247599999.0
2006-08-14 09:23:00,93.946,93.965,93.946,93.96,237100004.0
2006-08-14 09:24:00,93.97,93.97,93.946,93.946,81900000.0
2006-08-14 09:25:00,93.946,93.97,93.928,93.96,336700001.0
2006-08-14 09:26:00,93.957,93.965,93.944,93.944,89600001.0
2006-08-14 09:27:00,93.967,93.967,93.937,93.96,285799997.0
2006-08-14 09:28:00,93.96,93.965,93.94,93.949,320300001.0
2006-08-14 09:29:00,93.968,93.968,93.947,93.954,209600000.0
2006-08-14 09:30:00,93.951,93.965,93.936,93.96,183599999.0
2006-08-14 09:31:00,93.96,93.96,93.945,93.945,136099998.0
2006-08-14 09:32:00,93.957,93.965,93.939,93.952,251200000.0
2006-08-14 09:33:00,93.96,93.965,93.941,93.965,165399999.0
2006-08-14 09:34:00,93.936,93.965,93.936,93.96,181299998.0
2006-08-14 09:35:00,93.955,93.968,93.937,93.939,253300000.0
2006-08-14 09:36:00,93.965,93.965,93.943,93.945,271199999.0
2006-08-14 09:37:00,93.96,93.97,93.934,93.945,237000001.0
2006-08-14 09:38:00,93.96,93.97,93.937,93.962,244100003.0
2006-08-14 09:39:00,93.96,93.965,93.943,93.965,304699996.0
2006-08-14 09:40:00,93.965,93.965,93.945,93.945,91800000.0
2006-08-14 09:41:00,93.952,93.965,93.939,93.965,104399999.0
2006-08-14 09:42:00,93.965,93.97,93.939,93.962,241399997.0
2006-08-14 09:43:00,93.96,93.97,93.949,93.961,85799998.0
2006-08-14 09:44:00,93.954,93.97,93.945,93.96,171200001.0
2006-08-14 09:45:00,93.965,93.97,93.943,93.943,214199997.0
2006-08-14 09:46:00,93.96,93.96,93.945,93.945,225699996.0
2006-08-14 09:47:00,93.94,93.962,93.938,93.938,160499998.0
2006-08-14 09:48:00,93.96,93.965,93.939,93.952,227100002.0
2006-08-14 09:49:00,93.952,93.965,93.946,93.96,186399999.0
2006-08-14 09:50:00,93.943,93.965,93.937,93.96,391999996.0
2006-08-14 09:51:00,93.936,93.965,93.936,93.965,152400000.0
2006-08-14 09:52:00,93.939,93.965,93.939,93.951,51100000.0
2006-08-14 09:53:00,93.965,93.965,93.939,93.939,111099999.0
2006-08-14 09:54:00,93.965,93.965,93.947,93.951,137400003.0
2006-08-14 09:55:00,93.955,93.965,93.936,93.942,115599998.0
2006-08-14 09:56:00,93.945,93.965,93.945,93.965,273099999.0
2006-08-14 09:57:00,93.96,93.965,93.945,93.945,313500000.0
2006-08-14 09:58:00,93.95,93.965,93.928,93.945,178699999.0
2006-08-14 09:59:00,93.957,93.97,93.941,93.957,194000001.0
2006-08-14 10:00:00,93.94,93.96,93.94,93.96,38300000.0
2006-08-14 10:01:00,93.965,93.97,93.925,93.925,236000000.0
2006-08-14 10:02:00,93.96,93.965,93.942,93.942,205599998.0
2006-08-14 10:03:00,93.946,93.97,93.946,93.96,288100001.0
2006-08-14 10:04:00,93.965,93.965,93.947,93.947,21600000.0
2006-08-14 10:05:00,93.943,93.96,93.932,93.955,111000000.0
2006-08-14 10:06:00,93.96,93.965,93.947,93.953,30400000.0
2006-08-14 10:07:00,93.932,93.96,93.932,93.96,40499999.0
2006-08-14 10:08:00,93.936,93.963,93.933,93.96,205500000.0
2006-08-14 10:09:00,93.96,93.965,93.945,93.952,148800000.0
2006-08-14 10:10:00,93.96,93.965,93.94,93.965,173199998.0
2006-08-14 10:11:00,93.96,93.965,93.945,93.954,216799999.0
2006-08-14 10:12:00,93.943,93.965,93.936,93.955,216300003.0
2006-08-14 10:13:00,93.953,93.965,93.946,93.952,146400001.0
2006-08-14 10:14:00,93.96,93.96,93.94,93.94,16000000.0
2006-08-14 10:15:00,93.956,93.967,93.937,93.96,229500000.0
2006-08-14 10:16:00,93.955,93.965,93.934,93.951,219700001.0
2006-08-14 10:17:00,93.947,93.97,93.938,93.955,73000000.0
2006-08-14 10:18:00,93.96,93.965,93.945,93.945,219600002.0
2006-08-14 10:19:00,93.955,93.96,93.935,93.943,357499995.0
2006-08-14 10:20:00,93.965,93.965,93.933,93.953,308400007.0
2006-08-14 10:21:00,93.96,93.97,93.948,93.965,188400001.0
2006-08-14 10:22:00,93.965,93.965,93.936,93.963,295799997.0
2006-08-14 10:23:00,93.955,93.965,93.937,93.942,237899995.0
2006-08-14 10:24:00,93.948,93.965,93.937,93.965,192599999.0
2006-08-14 10:25:00,93.946,93.965,93.946,93.962,157200000.0
2006-08-14 10:26:00,93.965,93.965,93.939,93.939,234699996.0
2006-08-14 10:27:00,93.946,93.97,93.946,93.96,149500000.0
2006-08-14 10:28:00,93.955,93.965,93.936,93.945,178899999.0
2006-08-14 10:29:00,93.945,93.965,93.941,93.958,283400002.0
2006-08-14 10:30:00,93.946,93.965,93.939,93.955,179199999.0
2006-08-14 10:31:00,93.948,93.965,93.916,93.96,138700000.0
2006-08-14 10:32:00,93.96,93.96,93.937,93.937,44600000.0
2006-08-14 10:33:00,93.965,93.965,93.944,93.945,231199998.0
2006-08-14 10:34:00,93.96,93.965,93.943,93.948,131099998.0
2006-08-14 10:35:00,93.951,93.962,93.922,93.946,58500000.0
2006-08-14 10:36:00,93.946,93.968,93.938,93.96,293300001.0
2006-08-14 10:37:00,93.936,93.965,93.933,93.965,263100000.0
2006-08-14 10:38:00,93.96,93.96,93.935,93.935,143799999.0
2006-08-14 10:39:00,93.965,93.965,93.947,93.949,248700001.0
2006-08-14 10:40:00,93.955,93.965,93.937,93.945,90599998.0
2006-08-14 10:41:00,93.953,93.965,93.945,93.96,161300000.0
2006-08-14 10:42:00,93.96,93.97,93.945,93.953,350800000.0
2006-08-14 10:43:00,93.96,93.965,93.928,93.945,312900002.0
2006-08-14 10:44:00,93.965,93.97,93.937,93.937,236500001.0
2006-08-14 10:45:00,93.954,93.965,93.946,93.965,297900001.0
2006-08-14 10:46:00,93.96,93.965,93.946,93.953,86800001.0
2006-08-14 10:47:00,93.953,93.97,93.946,93.97,240600002.0
2006-08-14 10:48:00,93.952,93.965,93.935,93.955,248100000.0
2006-08-14 10:49:00,93.97,93.97,93.944,93.945,217700000.0
2006-08-14 10:50:00,93.962,93.97,93.945,93.96,117600001.0
2006-08-14 10:51:00,93.96,93.97,93.948,93.953,182200001.0
2006-08-14 10:52:00,93.936,93.965,93.936,93.96,248099998.0
2006-08-14 10:53:00,93.953,93.965,93.941,93.96,244900000.0
2006-08-14 10:54:00,93.938,93.965,93.918,93.962,350999998.0
2006-08-14 10:55:00,93.945,93.965,93.942,93.965,279499997.0
2006-08-14 10:56:00,93.96,93.965,93.936,93.952,334100000.0
2006-08-14 10:57:00,93.962,93.97,93.946,93.95,236300003.0
2006-08-14 10:58:00,93.96,93.965,93.937,93.952,227099996.0
2006-08-14 10:59:00,93.957,93.965,93.939,93.939,314800001.0
2006-08-14 11:00:00,93.943,93.965,93.936,93.955,161899997.0
2006-08-14 11:01:00,93.961,93.97,93.936,93.96,164399996.0
2006-08-14 11:02:00,93.948,93.965,93.939,93.96,239900000.0
2006-08-14 11:03:00,93.952,93.965,93.935,93.955,100399998.0
2006-08-14 11:04:00,93.965,93.965,93.944,93.945,208500001.0
2006-08-14 11:05:00,93.944,93.97,93.944,93.96,339400004.0
2006-08-14 11:06:00,93.965,93.965,93.932,93.94,197400001.0
2006-08-14 11:07:00,93.96,93.96,93.945,93.945,57300000.0
2006-08-14 11:08:00,93.955,93.965,93.936,93.957,207300001.0
2006-08-14 11:09:00,93.96,93.965,93.946,93.946,109500000.0
2006-08-14 11:10:00,93.96,93.97,93.947,93.947,318499997.0
2006-08-14 11:11:00,93.93,93.965,93.93,93.965,413099996.0
2006-08-14 11:12:00,93.962,93.97,93.944,93.96,243199998.0
2006-08-14 11:13:00,93.957,93.963,93.939,93.949,300800005.0
2006-08-14 11:14:00,93.965,93.967,93.948,93.948,377599999.0
2006-08-14 11:15:00,93.957,93.965,93.939,93.944,221500001.0
2006-08-14 11:16:00,93.952,93.965,93.939,93.96,199799997.0
2006-08-14 11:17:00,93.945,93.965,93.942,93.965,176799999.0
2006-08-14 11:18:00,93.96,93.97,93.937,93.945,337299994.0
2006-08-14 11:19:00,93.957,93.965,93.942,93.945,110900001.0
2006-08-14 11:20:00,93.96,93.965,93.937,93.954,348399998.0
2006-08-14 11:21:00,93.944,93.962,93.936,93.96,344000001.0
2006-08-14 11:22:00,93.945,93.965,93.944,93.965,153399997.0
2006-08-14 11:23:00,93.945,93.965,93.942,93.957,109899999.0
2006-08-14 11:24:00,93.96,93.965,93.942,93.965,195400001.0
2006-08-14 11:25:00,93.965,93.965,93.938,93.944,216700003.0
2006-08-14 11:26:00,93.965,93.97,93.943,93.945,193800001.0
2006-08-14 11:27:00,93.947,93.965,93.94,93.957,186400002.0
2006-08-14 11:28:00,93.943,93.96,93.935,93.955,83600000.0
2006-08-14 11:29:00,93.943,93.965,93.933,93.962,242899997.0
2006-08-14 11:30:00,93.96,93.965,93.941,93.953,280599999.0
2006-08-14 11:31:00,93.952,93.965,93.937,93.958,226000001.0
2006-08-14 11:32:00,93.958,93.97,93.936,93.948,353500003.0
2006-08-14 11:33:00,93.936,93.965,93.927,93.95,279800002.0
2006-08-14 11:34:00,93.935,93.97,93.935,93.963,367600000.0
2006-08-14 11:35:00,93.94,93.968,93.94,93.968,114699998.0
2006-08-14 11:36:00,93.96,93.965,93.94,93.94,187399998.0
2006-08-14 11:37:00,93.944,93.965,93.941,93.944,255199997.0
2006-08-14 11:38:00,93.945,93.96,93.94,93.96,190600001.0
2006-08-14 11:39:00,93.96,93.968,93.945,93.953,280500003.0
2006-08-14 11:40:00,93.965,93.97,93.937,93.952,277199996.0
2006-08-14 11:41:00,93.953,93.965,93.941,93.96,351100000.0
2006-08-14 11:42:00,93.965,93.97,93.945,93.945,139000001.0
2006-08-14 11:43:00,93.96,93.97,93.943,93.948,151200000.0
2006-08-14 11:44:00,93.945,93.965,93.945,93.965,311999997.0
2006-08-14 11:45:00,93.945,93.97,93.945,93.97,296800004.0
2006-08-14 11:46:00,93.945,93.965,93.945,93.965,244499997.0
2006-08-14 11:47:00,93.96,93.97,93.944,93.955,278399999.0
2006-08-14 11:48:00,93.957,93.965,93.939,93.946,278000000.0
2006-08-14 11:49:00,93.955,93.968,93.937,93.942,232800002.0
2006-08-14 11:50:00,93.94,93.965,93.936,93.965,189000002.0
2006-08-14 11:51:00,93.96,93.965,93.939,93.945,157799999.0
2006-08-14 11:52:00,93.965,93.965,93.941,93.951,304699996.0
2006-08-14 11:53:00,93.965,93.97,93.946,93.954,354899995.0
2006-08-14 11:54:00,93.944,93.965,93.939,93.957,184300002.0
2006-08-14 11:55:00,93.94,93.965,93.94,93.958,281000000.0
2006-08-14 11:56:00,93.965,93.965,93.939,93.952,140800000.0
2006-08-14 11:57:00,93.945,93.965,93.941,93.96,179399998.0
2006-08-14 11:58:00,93.935,93.965,93.935,93.96,259100001.0
2006-08-14 11:59:00,93.96,93.97,93.942,93.946,238799997.0
2006-08-14 12:00:00,93.96,93.968,93.938,93.957,269000001.0
2006-08-14 12:01:00,93.96,93.965,93.943,93.945,232100000.0
2006-08-14 12:02:00,93.96,93.965,93.922,93.952,248500002.0
2006-08-14 12:03:00,93.96,93.965,93.934,93.953,207699999.0
2006-08-14 12:04:00,93.945,93.965,93.941,93.965,160599999.0
2006-08-14 12:05:00,93.947,93.965,93.946,93.96,85100000.0
2006-08-14 12:06:00,93.96,93.965,93.939,93.953,255600003.0
2006-08-14 12:07:00,93.957,93.962,93.939,93.945,205600001.0
2006-08-14 12:08:00,93.96,93.965,93.946,93.95,201899994.0
2006-08-14 12:09:00,93.947,93.97,93.946,93.96,165299997.0
2006-08-14 12:10:00,93.96,93.965,93.943,93.947,217800004.0
2006-08-14 12:11:00,93.955,93.96,93.935,93.943,164000003.0
2006-08-14 12:12:00,93.955,93.965,93.935,93.937,213099999.0
2006-08-14 12:13:00,93.967,93.967,93.935,93.935,120999999.0
2006-08-14 12:14:00,93.954,93.965,93.945,93.965,328799997.0
2006-08-14 12:15:00,93.951,93.965,93.931,93.96,117099997.0
2006-08-14 12:16:00,93.955,93.965,93.937,93.945,211599997.0
2006-08-14 12:17:00,93.96,93.97,93.937,93.937,196099997.0
2006-08-14 12:18:00,93.96,93.965,93.938,93.938,208300000.0
2006-08-14 12:19:00,93.962,93.965,93.946,93.946,219200001.0
2006-08-14 12:20:00,93.96,93.965,93.945,93.954,223099999.0
2006-08-14 12:21:00,93.947,93.97,93.938,93.96,344599998.0
2006-08-14 12:22:00,93.935,93.957,93.935,93.957,64300000.0
2006-08-14 12:23:00,93.951,93.965,93.935,93.955,126100000.0
2006-08-14 12:24:00,93.948,93.97,93.948,93.965,198900002.0
2006-08-14 12:25:00,93.937,93.965,93.937,93.955,125800000.0
2006-08-14 12:26:00,93.954,93.97,93.948,93.97,108399998.0
2006-08-14 12:27:00,93.946,93.965,93.945,93.96,181100000.0
2006-08-14 12:28:00,93.96,93.965,93.942,93.945,214200002.0
2006-08-14 12:29:00,93.949,93.965,93.941,93.965,357200003.0
2006-08-14 12:30:00,93.936,93.965,93.936,93.957,236699999.0
2006-08-14 12:31:00,93.965,93.97,93.94,93.94,202799998.0
2006-08-14 12:32:00,93.96,93.965,93.944,93.954,227899999.0
2006-08-14 12:33:00,93.941,93.965,93.941,93.96,129799999.0
2006-08-14 12:34:00,93.965,93.965,93.946,93.946,105000001.0
2006-08-14 12:35:00,93.96,93.965,93.945,93.953,192800002.0
2006-08-14 12:36:00,93.96,93.962,93.937,93.962,242200000.0
2006-08-14 12:37:00,93.96,93.965,93.947,93.953,26000000.0
2006-08-14 12:38:00,93.954,93.965,93.946,93.965,226499997.0
2006-08-14 12:39:00,93.96,93.965,93.937,93.952,89699999.0
2006-08-14 12:40:00,93.963,93.97,93.957,93.965,75700002.0
2006-08-14 12:41:00,93.945,93.965,93.945,93.965,138700002.0
2006-08-14 12:42:00,93.94,93.965,93.937,93.965,93300000.0
2006-08-14 12:43:00,93.965,93.965,93.943,93.945,170399999.0
2006-08-14 12:44:00,93.943,93.96,93.935,93.955,117100000.0
2006-08-14 12:45:00,93.955,93.97,93.935,93.943,210999999.0
2006-08-14 12:46:00,93.958,93.968,93.939,93.945,382299996.0
2006-08-14 12:47:00,93.958,93.965,93.941,93.945,246699998.0
2006-08-14 12:48:00,93.962,93.965,93.945,93.946,310299999.0
2006-08-14 12:49:00,93.953,93.965,93.947,93.96,49299999.0
2006-08-14 12:50:00,93.965,93.965,93.939,93.949,312699996.0
2006-08-14 12:51:00,93.945,93.965,93.939,93.965,230100001.0
2006-08-14 12:52:00,93.946,93.97,93.944,93.965,230200001.0
2006-08-14 12:53:00,93.945,93.965,93.9,93.935,137600000.0
2006-08-14 12:54:00,93.96,93.96,93.936,93.943,226100002.0
2006-08-14 12:55:00,93.928,93.96,93.928,93.96,43700000.0
2006-08-14 12:56:00,93.927,93.965,93.927,93.962,69200000.0
2006-08-14 12:57:00,93.946,93.962,93.946,93.962,27100000.0
2006-08-14 12:58:00,93.96,93.965,93.94,93.94,246799995.0
2006-08-14 12:59:00,93.96,93.965,93.926,93.926,239600000.0
2006-08-14 13:00:00,93.96,93.968,93.939,93.939,222900000.0
2006-08-14 13:01:00,93.943,93.96,93.941,93.957,176599996.0
2006-08-14 13:02:00,93.945,93.965,93.938,93.96,302499999.0
2006-08-14 13:03:00,93.96,93.965,93.946,93.947,178299999.0
2006-08-14 13:04:00,93.945,93.965,93.942,93.96,345700001.0
2006-08-14 13:05:00,93.946,93.965,93.942,93.958,121599999.0
2006-08-14 13:06:00,93.935,93.965,93.935,93.96,205399999.0
2006-08-14 13:07:00,93.934,93.965,93.931,93.953,278599995.0
2006-08-14 13:08:00,93.945,93.965,93.945,93.965,63699999.0
2006-08-14 13:09:00,93.942,93.965,93.942,93.96,175300001.0
2006-08-14 13:10:00,93.949,93.965,93.942,93.945,152200001.0
2006-08-14 13:11:00,93.948,93.965,93.939,93.947,164800000.0
2006-08-14 13:12:00,93.96,93.97,93.948,93.956,341900002.0
2006-08-14 13:13:00,93.949,93.97,93.946,93.96,143299998.0
2006-08-14 13:14:00,93.945,93.97,93.94,93.96,176900000.0
2006-08-14 13:15:00,93.943,93.965,93.933,93.933,236000001.0
2006-08-14 13:16:00,93.955,93.963,93.936,93.948,87200000.0
2006-08-14 13:17:00,93.941,93.965,93.921,93.953,136299997.0
2006-08-14 13:18:00,93.965,93.965,93.946,93.951,134700001.0
2006-08-14 13:19:00,93.96,93.97,93.947,93.948,217699998.0
2006-08-14 13:20:00,93.96,93.96,93.945,93.945,133600001.0
2006-08-14 13:21:00,93.947,93.97,93.946,93.96,227100000.0
2006-08-14 13:22:00,93.946,93.97,93.946,93.96,290699999.0
2006-08-14 13:23:00,93.96,93.965,93.945,93.953,224300000.0
2006-08-14 13:24:00,93.963,93.963,93.942,93.947,273000003.0
2006-08-14 13:25:00,93.96,93.965,93.941,93.946,290799999.0
2006-08-14 13:26:00,93.965,93.968,93.939,93.952,240499999.0
2006-08-14 13:27:00,93.96,93.965,93.934,93.934,137200002.0
2006-08-14 13:28:00,93.949,93.965,93.938,93.957,212900000.0
2006-08-14 13:29:00,93.965,93.965,93.939,93.952,120399999.0
2006-08-14 13:30:00,93.965,93.965,93.931,93.943,271600003.0
2006-08-14 13:31:00,93.96,93.965,93.943,93.953,280899998.0
2006-08-14 13:32:00,93.941,93.97,93.941,93.965,189599999.0
2006-08-14 13:33:00,93.943,93.965,93.943,93.947,113999999.0
2006-08-14 13:34:00,93.946,93.965,93.937,93.96,320100002.0
2006-08-14 13:35:00,93.96,93.965,93.937,93.952,183499998.0
2006-08-14 13:36:00,93.965,93.965,93.943,93.953,197399999.0
2006-08-14 13:37:00,93.951,93.965,93.936,93.955,70999999.0
2006-08-14 13:38:00,93.965,93.965,93.931,93.931,111399999.0
2006-08-14 13:39:00,93.953,93.965,93.936,93.965,271899997.0
2006-08-14 13:40:00,93.965,93.965,93.94,93.945,261599996.0
2006-08-14 13:41:00,93.943,93.965,93.942,93.96,187800001.0
2006-08-14 13:42:00,93.96,93.965,93.939,93.945,160800000.0
2006-08-14 13:43:00,93.965,93.965,93.945,93.945,213099999.0
2006-08-14 13:44:00,93.965,93.965,93.945,93.945,175700005.0
2006-08-14 13:45:00,93.947,93.965,93.938,93.955,218200000.0
2006-08-14 13:46:00,93.936,93.962,93.936,93.96,85700000.0
2006-08-14 13:47:00,93.935,93.97,93.928,93.97,374599997.0
2006-08-14 13:48:00,93.96,93.965,93.937,93.955,158399998.0
2006-08-14 13:49:00,93.96,93.965,93.947,93.947,213600000.0
2006-08-14 13:50:00,93.942,93.965,93.935,93.965,274800002.0
2006-08-14 13:51:00,93.946,93.97,93.946,93.97,105700001.0
2006-08-14 13:52:00,93.955,93.965,93.934,93.945,218000001.0
2006-08-14 13:53:00,93.941,93.97,93.941,93.965,294799995.0
2006-08-14 13:54:00,93.945,93.965,93.937,93.965,403199994.0
2006-08-14 13:55:00,93.965,93.965,93.949,93.949,134500001.0
2006-08-14 13:56:00,93.953,93.965,93.946,93.965,178900000.0
2006-08-14 13:57:00,93.962,93.965,93.933,93.945,233900001.0
2006-08-14 13:58:00,93.962,93.97,93.943,93.943,256200001.0
2006-08-14 13:59:00,93.965,93.965,93.945,93.945,130499998.0
2006-08-14 14:00:00,93.962,93.965,93.936,93.952,151899999.0
2006-08-14 14:01:00,93.965,93.965,93.938,93.953,335099998.0
2006-08-14 14:02:00,93.96,93.97,93.934,93.958,200800002.0
2006-08-14 14:03:00,93.947,93.965,93.947,93.96,199800002.0
2006-08-14 14:04:00,93.952,93.97,93.935,93.955,219400002.0
2006-08-14 14:05:00,93.945,93.965,93.936,93.955,224700002.0
2006-08-14 14:06:00,93.936,93.965,93.936,93.963,258899998.0
2006-08-14 14:07:00,93.96,93.96,93.939,93.939,231099998.0
2006-08-14 14:08:00,93.938,93.963,93.936,93.96,197600000.0
2006-08-14 14:09:00,93.96,93.96,93.945,93.945,214099999.0
2006-08-14 14:10:00,93.941,93.965,93.926,93.965,169199999.0
2006-08-14 14:11:00,93.958,93.96,93.935,93.943,160100000.0
2006-08-14 14:12:00,93.965,93.965,93.941,93.941,236800004.0
2006-08-14 14:13:00,93.965,93.97,93.946,93.947,197500000.0
2006-08-14 14:14:00,93.965,93.965,93.947,93.947,59500002.0
2006-08-14 14:15:00,93.943,93.967,93.942,93.954,296200001.0
2006-08-14 14:16:00,93.941,93.965,93.941,93.96,194399995.0
2006-08-14 14:17:00,93.96,93.965,93.945,93.945,179000000.0
2006-08-14 14:18:00,93.965,93.97,93.936,93.944,263500003.0
2006-08-14 14:19:00,93.965,93.972,93.939,93.96,279299999.0
2006-08-14 14:20:00,93.965,93.965,93.938,93.945,344800007.0
2006-08-14 14:21:00,93.965,93.965,93.938,93.951,200300000.0
2006-08-14 14:22:00,93.955,93.965,93.937,93.944,161800000.0
2006-08-14 14:23:00,93.938,93.965,93.933,93.955,332400001.0
2006-08-14 14:24:00,93.96,93.965,93.929,93.945,228800001.0
2006-08-14 14:25:00,93.958,93.958,93.936,93.936,40100000.0
2006-08-14 14:26:00,93.96,93.97,93.941,93.945,219500006.0
2006-08-14 14:27:00,93.945,93.97,93.945,93.97,153900000.0
2006-08-14 14:28:00,93.965,93.965,93.936,93.936,92200000.0
2006-08-14 14:29:00,93.952,93.965,93.942,93.965,391499996.0
2006-08-14 14:30:00,93.94,93.96,93.92,93.95,67600001.0
2006-08-14 14:31:00,93.955,93.965,93.897,93.95,352999998.0
2006-08-14 14:32:00,93.937,93.97,93.937,93.96,146699999.0
2006-08-14 14:33:00,93.945,93.96,93.945,93.96,199600000.0
2006-08-14 14:34:00,93.939,93.965,93.934,93.955,197100000.0
2006-08-14 14:35:00,93.965,93.965,93.942,93.96,291900006.0
2006-08-14 14:36:00,93.952,93.96,93.928,93.943,222400000.0
2006-08-14 14:37:00,93.963,93.963,93.936,93.943,168000000.0
2006-08-14 14:38:00,93.951,93.965,93.939,93.955,98000002.0
2006-08-14 14:39:00,93.965,93.965,93.937,93.941,304199995.0
2006-08-14 14:40:00,93.965,93.965,93.947,93.947,42999999.0
2006-08-14 14:41:00,93.945,93.965,93.93,93.93,282499998.0
2006-08-14 14:42:00,93.96,93.965,93.947,93.953,84000000.0
2006-08-14 14:43:00,93.965,93.965,93.935,93.953,180299999.0
2006-08-14 14:44:00,93.953,93.97,93.944,93.958,253499998.0
2006-08-14 14:45:00,93.96,93.97,93.944,93.962,249500001.0
2006-08-14 14:46:00,93.935,93.965,93.935,93.965,191300004.0
2006-08-14 14:47:00,93.965,93.965,93.926,93.942,114700000.0
2006-08-14 14:48:00,93.953,93.965,93.943,93.958,82899998.0
2006-08-14 14:49:00,93.946,93.97,93.936,93.955,120899999.0
2006-08-14 14:50:00,93.96,93.967,93.937,93.942,216000001.0
2006-08-14 14:51:00,93.97,93.97,93.941,93.941,263800001.0
2006-08-14 14:52:00,93.947,93.97,93.945,93.965,234500000.0
2006-08-14 14:53:00,93.94,93.965,93.94,93.96,185699999.0
2006-08-14 14:54:00,93.943,93.965,93.935,93.96,212599999.0
2006-08-14 14:55:00,93.965,93.97,93.946,93.947,242099998.0
2006-08-14 14:56:00,93.965,93.965,93.944,93.945,152899996.0
2006-08-14 14:57:00,93.952,93.965,93.935,93.955,225699998.0
2006-08-14 14:58:00,93.943,93.965,93.943,93.951,177800001.0
2006-08-14 14:59:00,93.899,93.96,93.899,93.96,64600000.0
2006-08-14 15:00:00,93.963,93.963,93.945,93.945,131000001.0
2006-08-14 15:01:00,93.965,93.965,93.943,93.953,106999998.0
2006-08-14 15:02:00,93.951,93.965,93.947,93.947,155000000.0
2006-08-14 15:03:00,93.946,93.963,93.935,93.935,197299997.0
2006-08-14 15:04:00,93.957,93.965,93.939,93.952,175399995.0
2006-08-14 15:05:00,93.947,93.965,93.938,93.965,207499999.0
2006-08-14 15:06:00,93.96,93.96,93.945,93.945,38900000.0
2006-08-14 15:07:00,93.945,93.96,93.945,93.96,64199998.0
2006-08-14 15:08:00,93.945,93.96,93.945,93.96,60399999.0
2006-08-14 15:09:00,93.965,93.965,93.955,93.955,70300000.0
2006-08-14 15:10:00,93.96,93.96,93.945,93.945,49900002.0
2006-08-14 15:11:00,93.957,93.965,93.942,93.952,42800000.0
2006-08-14 15:12:00,93.952,93.965,93.938,93.965,215899997.0
2006-08-14 15:13:00,93.945,93.965,93.938,93.965,241099998.0
2006-08-14 15:14:00,93.965,93.968,93.945,93.945,203599999.0
2006-08-14 15:15:00,93.957,93.97,93.93,93.95,361799999.0
2006-08-14 15:16:00,93.957,93.965,93.936,93.943,262300002.0
2006-08-14 15:17:00,93.945,93.965,93.941,93.965,253399999.0
2006-08-14 15:18:00,93.96,93.965,93.941,93.945,235900002.0
2006-08-14 15:19:00,93.965,93.97,93.938,93.938,164400001.0
2006-08-14 15:20:00,93.95,93.97,93.944,93.965,259799999.0
2006-08-14 15:21:00,93.963,93.965,93.938,93.952,142999998.0
2006-08-14 15:22:00,93.938,93.965,93.899,93.965,145300000.0
2006-08-14 15:23:00,93.956,93.97,93.943,93.96,379999996.0
2006-08-14 15:24:00,93.951,93.965,93.939,93.96,322500000.0
2006-08-14 15:25:00,93.943,93.963,93.936,93.963,207200000.0
2006-08-14 15:26:00,93.943,93.96,93.935,93.96,147199999.0
2006-08-14 15:27:00,93.946,93.97,93.946,93.965,359600003.0
2006-08-14 15:28:00,93.965,93.965,93.944,93.945,209900003.0
2006-08-14 15:29:00,93.937,93.965,93.937,93.96,171700001.0
2006-08-14 15:30:00,93.936,93.953,93.87,93.876,138200000.0
2006-08-14 15:31:00,93.844,93.87,93.844,93.87,146399997.0
2006-08-14 15:32:00,93.857,93.87,93.848,93.852,180699999.0
2006-08-14 15:33:00,93.862,93.872,93.851,93.865,123100000.0
2006-08-14 15:34:00,93.855,93.87,93.846,93.865,246499995.0
2006-08-14 15:35:00,93.849,93.87,93.84,93.86,143599999.0
2006-08-14 15:36:00,93.85,93.87,93.85,93.865,275800000.0
2006-08-14 15:37:00,93.845,93.87,93.845,93.865,220500002.0
2006-08-14 15:38:00,93.86,93.87,93.842,93.851,228599999.0
2006-08-14 15:39:00,93.87,93.87,93.844,93.844,221200000.0
2006-08-14 15:40:00,93.865,93.865,93.85,93.85,11800000.0
2006-08-14 15:41:00,93.848,93.865,93.843,93.865,178499996.0
2006-08-14 15:42:00,93.865,93.875,93.85,93.854,237000001.0
2006-08-14 15:43:00,93.865,93.87,93.849,93.857,65200000.0
2006-08-14 15:44:00,93.862,93.87,93.834,93.857,165300000.0
2006-08-14 15:45:00,93.854,93.87,93.85,93.865,290400002.0
2006-08-14 15:46:00,93.856,93.868,93.85,93.865,79000001.0
2006-08-14 15:47:00,93.839,93.875,93.839,93.865,227200000.0
2006-08-14 15:48:00,93.865,93.87,93.85,93.85,161800000.0
2006-08-14 15:49:00,93.844,93.87,93.843,93.865,245800002.0
2006-08-14 15:50:00,93.846,93.865,93.846,93.865,179200001.0
2006-08-14 15:51:00,93.859,93.87,93.848,93.865,395999999.0
2006-08-14 15:52:00,93.867,93.875,93.847,93.865,300499998.0
2006-08-14 15:53:00,93.86,93.87,93.839,93.856,146799998.0
2006-08-14 15:54:00,93.848,93.865,93.827,93.844,185599998.0
2006-08-14 15:55:00,93.858,93.87,93.851,93.87,148700002.0
2006-08-14 15:56:00,93.87,93.87,93.827,93.842,85499999.0
2006-08-14 15:57:00,93.865,93.87,93.848,93.858,248299998.0
2006-08-14 15:58:00,93.85,93.865,93.85,93.865,95700001.0
2006-08-14 15:59:00,93.851,93.87,93.838,93.87,126299997.0
2006-08-14 16:00:00,93.86,93.87,93.84,93.857,284399997.0
2006-08-14 16:01:00,93.852,93.87,93.842,93.862,280399998.0
2006-08-14 16:02:00,93.848,93.865,93.843,93.865,106399998.0
2006-08-14 16:03:00,93.85,93.865,93.85,93.865,25800000.0
2006-08-14 16:04:00,93.855,93.87,93.847,93.847,248600002.0
2006-08-14 16:05:00,93.85,93.867,93.846,93.867,124800001.0
2006-08-14 16:06:00,93.87,93.87,93.844,93.858,194699997.0
2006-08-14 16:07:00,93.851,93.87,93.849,93.853,263399996.0
2006-08-14 16:08:00,93.858,93.87,93.85,93.865,200800002.0
2006-08-14 16:09:00,93.844,93.865,93.844,93.862,107799999.0
2006-08-14 16:10:00,93.85,93.875,93.843,93.85,204999998.0
2006-08-14 16:11:00,93.865,93.87,93.852,93.858,61000000.0
2006-08-14 16:12:00,93.87,93.87,93.851,93.858,96100000.0
2006-08-14 16:13:00,93.84,93.87,93.811,93.849,84599999.0
2006-08-14 16:14:00,93.867,93.87,93.842,93.858,195400002.0
2006-08-14 16:15:00,93.859,93.873,93.844,93.865,192699996.0
2006-08-14 16:16:00,93.856,93.87,93.84,93.86,146200001.0
2006-08-14 16:17:00,93.845,93.87,93.82,93.85,210700000.0
2006-08-14 16:18:00,93.858,93.87,93.85,93.865,193700000.0
2006-08-14 16:19:00,93.87,93.87,93.846,93.846,148899999.0
2006-08-14 16:20:00,93.865,93.87,93.844,93.858,272299999.0
2006-08-14 16:21:00,93.856,93.87,93.85,93.87,318400002.0
2006-08-14 16:22:00,93.87,93.875,93.851,93.859,182699998.0
2006-08-14 16:23:00,93.85,93.87,93.846,93.865,252400000.0
2006-08-14 16:24:00,93.87,93.87,93.85,93.856,208300000.0
2006-08-14 16:25:00,93.868,93.868,93.836,93.842,173800002.0
2006-08-14 16:26:00,93.851,93.875,93.834,93.86,148699998.0
2006-08-14 16:27:00,93.866,93.88,93.85,93.875,287700000.0
2006-08-14 16:28:00,93.86,93.875,93.856,93.875,176300002.0
2006-08-14 16:29:00,93.87,93.88,93.85,93.85,272599999.0
2006-08-14 16:30:00,93.859,93.875,93.853,93.875,174600001.0
2006-08-14 16:31:00,93.862,93.88,93.849,93.88,240000000.0
2006-08-14 16:32:00,93.858,93.875,93.852,93.87,80899996.0
2006-08-14 16:33:00,93.864,93.886,93.864,93.883,151100000.0
2006-08-14 16:34:00,93.88,93.888,93.862,93.862,219899998.0
2006-08-14 16:35:00,93.87,93.89,93.87,93.885,234799997.0
2006-08-14 16:36:00,93.89,93.893,93.865,93.87,301999998.0
2006-08-14 16:37:00,93.885,93.895,93.864,93.874,210700001.0
2006-08-14 16:38:00,93.885,93.89,93.868,93.872,280199997.0
2006-08-14 16:39:00,93.87,93.89,93.87,93.89,110899999.0
2006-08-14 16:40:00,93.89,93.89,93.87,93.87,175500001.0
2006-08-14 16:41:00,93.89,93.89,93.86,93.86,138499998.0
2006-08-14 16:42:00,93.88,93.89,93.858,93.877,274900002.0
2006-08-14 16:43:00,93.859,93.895,93.859,93.885,326599994.0
2006-08-14 16:44:00,93.877,93.89,93.865,93.885,125200002.0
2006-08-14 16:45:00,93.885,93.89,93.87,93.885,257200001.0
2006-08-14 16:46:00,93.877,93.89,93.864,93.885,95599999.0
2006-08-14 16:47:00,93.895,93.895,93.865,93.865,160100000.0
2006-08-14 16:48:00,93.871,93.895,93.868,93.885,227600001.0
2006-08-14 16:49:00,93.88,93.89,93.861,93.872,143999999.0
2006-08-14 16:50:00,93.89,93.89,93.87,93.87,120800001.0
2006-08-14 16:51:00,93.86,93.89,93.86,93.89,146799999.0
2006-08-14 16:52:00,93.863,93.895,93.856,93.885,182999996.0
2006-08-14 16:53:00,93.876,93.89,93.862,93.883,147300001.0
2006-08-14 16:54:00,93.88,93.888,93.862,93.869,109400002.0
2006-08-14 16:55:00,93.885,93.89,93.862,93.862,253699996.0
2006-08-14 16:56:00,93.89,93.89,93.867,93.875,152600000.0
2006-08-14 16:57:00,93.89,93.895,93.874,93.88,165700000.0
2006-08-14 16:58:00,93.885,93.892,93.87,93.872,244700001.0
2006-08-14 16:59:00,93.88,93.895,93.863,93.872,190100001.0
2006-08-14 17:00:00,93.88,93.885,93.86,93.86,166600000.0
2006-08-14 17:01:00,93.885,93.89,93.853,93.876,213499999.0
2006-08-14 17:02:00,93.89,93.89,93.869,93.879,274100001.0
2006-08-14 17:03:00,93.874,93.895,93.871,93.885,255199995.0
2006-08-14 17:04:00,93.877,93.89,93.865,93.883,127399999.0
2006-08-14 17:05:00,93.89,93.89,93.864,93.87,266399998.0
2006-08-14 17:06:00,93.871,93.895,93.87,93.885,201900002.0
2006-08-14 17:07:00,93.89,93.89,93.87,93.87,134200000.0
2006-08-14 17:08:00,93.87,93.89,93.87,93.89,123099998.0
2006-08-14 17:09:00,93.869,93.895,93.865,93.895,187399999.0
2006-08-14 17:10:00,93.87,93.89,93.87,93.89,261700003.0
2006-08-14 17:11:00,93.89,93.89,93.863,93.87,149400000.0
2006-08-14 17:12:00,93.87,93.885,93.87,93.885,43600001.0
2006-08-14 17:13:00,93.89,93.89,93.855,93.876,204500001.0
2006-08-14 17:14:00,93.885,93.895,93.859,93.885,288300000.0
2006-08-14 17:15:00,93.87,93.89,93.87,93.885,191200003.0
2006-08-14 17:16:00,93.883,93.89,93.861,93.877,144500000.0
2006-08-14 17:17:00,93.869,93.89,93.861,93.89,251199998.0
2006-08-14 17:18:00,93.874,93.89,93.872,93.89,183699999.0
2006-08-14 17:19:00,93.876,93.895,93.867,93.883,297499996.0
2006-08-14 17:20:00,93.885,93.895,93.871,93.88,135399999.0
2006-08-14 17:21:00,93.875,93.89,93.86,93.88,111799997.0
2006-08-14 17:22:00,93.877,93.89,93.86,93.88,194199999.0
2006-08-14 17:23:00,93.867,93.888,93.857,93.888,184800002.0
2006-08-14 17:24:00,93.885,93.885,93.87,93.87,31599999.0
2006-08-14 17:25:00,93.885,93.89,93.87,93.87,168500003.0
2006-08-14 17:26:00,93.89,93.89,93.869,93.869,207999998.0
2006-08-14 17:27:00,93.885,93.893,93.865,93.865,229200002.0
2006-08-14 17:28:00,93.89,93.89,93.872,93.874,184999996.0
2006-08-14 17:29:00,93.871,93.895,93.865,93.887,260200001.0
2006-08-14 17:30:00,93.883,93.89,93.866,93.872,223399998.0
2006-08-14 17:31:00,93.883,93.89,93.867,93.867,113100000.0
2006-08-14 17:32:00,93.885,93.89,93.859,93.89,258299996.0
2006-08-14 17:33:00,93.888,93.89,93.866,93.869,338400002.0
2006-08-14 17:34:00,93.874,93.895,93.874,93.878,307699997.0
2006-08-14 17:35:00,93.89,93.89,93.87,93.87,159899997.0
2006-08-14 17:36:00,93.879,93.895,93.872,93.885,220999997.0
2006-08-14 17:37:00,93.872,93.89,93.864,93.885,279000002.0
2006-08-14 17:38:00,93.89,93.89,93.87,93.87,131899996.0
2006-08-14 17:39:00,93.874,93.887,93.87,93.885,103099998.0
2006-08-14 17:40:00,93.86,93.89,93.859,93.89,215600002.0
2006-08-14 17:41:00,93.89,93.89,93.866,93.866,105800002.0
2006-08-14 17:42:00,93.87,93.885,93.867,93.885,196899997.0
2006-08-14 17:43:00,93.88,93.89,93.859,93.89,245099997.0
2006-08-14 17:44:00,93.885,93.89,93.866,93.874,220499999.0
2006-08-14 17:45:00,93.89,93.89,93.87,93.87,242899998.0
2006-08-14 17:46:00,93.868,93.885,93.86,93.88,78499998.0
2006-08-14 17:47:00,93.885,93.89,93.87,93.888,359700002.0
2006-08-14 17:48:00,93.895,93.895,93.874,93.874,109200004.0
2006-08-14 17:49:00,93.863,93.895,93.86,93.88,256099999.0
2006-08-14 17:50:00,93.885,93.89,93.864,93.877,312200001.0
2006-08-14 17:51:00,93.864,93.888,93.863,93.885,257900000.0
2006-08-14 17:52:00,93.87,93.89,93.87,93.89,219900002.0
2006-08-14 17:53:00,93.866,93.895,93.866,93.895,124000002.0
2006-08-14 17:54:00,93.89,93.89,93.863,93.877,152999998.0
2006-08-14 17:55:00,93.89,93.89,93.865,93.87,148100001.0
2006-08-14 17:56:00,93.882,93.895,93.873,93.885,114700001.0
2006-08-14 17:57:00,93.89,93.89,93.864,93.864,392499999.0
2006-08-14 17:58:00,93.862,93.89,93.862,93.885,105299999.0
2006-08-14 17:59:00,93.885,93.89,93.869,93.87,251000001.0
2006-08-14 18:00:00,93.87,93.885,93.87,93.885,85300000.0
2006-08-14 18:01:00,93.95,93.95,93.92,93.92,1760499991.0
2006-08-14 18:02:00,93.95,93.95,93.92,93.92,1760499991.0
2006-08-14 18:03:00,93.93,93.93,93.92,93.93,1760499991.0
2006-08-14 18:04:00,93.92,93.93,93.92,93.92,1760499991.0
2006-08-14 18:05:00,93.9,93.92,93.89,93.92,1760499991.0
2006-08-14 18:06:00,93.91,93.91,93.9,93.9,1760499991.0
2006-08-14 18:08:00,93.92,93.92,93.92,93.92,1760499991.0
2006-08-14 18:09:00,93.87,93.895,93.863,93.885,1760499991.0
2006-08-14 18:10:00,93.89,93.895,93.861,93.871,2027799991.0
2006-08-14 18:11:00,93.88,93.895,93.86,93.869,918199998.0
2006-08-14 18:12:00,93.88,93.895,93.868,93.883,1180200000.0
2006-08-14 18:13:00,93.883,93.898,93.866,93.874,2010199998.0
2006-08-14 18:14:00,93.93,93.93,93.91,93.92,1211300002.0
2006-08-14 18:15:00,93.93,93.93,93.9,93.9,1211300002.0
2006-08-14 18:16:00,93.89,93.9,93.89,93.9,1211300002.0
2006-08-14 18:17:00,93.883,93.893,93.86,93.86,1211300002.0
2006-08-14 18:18:00,93.888,93.895,93.866,93.885,1061399995.0
2006-08-14 18:20:00,93.878,93.898,93.868,93.885,1935899993.0
2006-08-14 18:21:00,93.888,93.893,93.861,93.875,1730299994.0
2006-08-14 18:22:00,93.877,93.895,93.862,93.895,1449100002.0
2006-08-14 18:23:00,93.9,93.9,93.89,93.89,1991099999.0
2006-08-14 18:24:00,93.88,93.89,93.88,93.89,1991099999.0
2006-08-14 18:25:00,93.9,93.9,93.9,93.9,1991099999.0
2006-08-14 18:26:00,93.87,93.895,93.861,93.865,1991099999.0
2006-08-14 18:27:00,93.866,93.895,93.866,93.89,1350899998.0
2006-08-14 18:28:00,93.88,93.895,93.867,93.872,1798899998.0
2006-08-14 18:29:00,93.887,93.895,93.865,93.88,1156299992.0
2006-08-14 18:30:00,93.879,93.895,93.871,93.89,994599998.0
2006-08-14 18:31:00,93.87,93.895,93.867,93.885,1380699999.0
2006-08-14 18:32:00,93.877,93.89,93.862,93.885,1830100001.0
2006-08-14 18:33:00,93.9,93.9,93.89,93.9,2050899990.0
2006-08-14 18:34:00,93.885,93.895,93.858,93.883,2050899990.0
2006-08-14 18:35:00,93.875,93.893,93.861,93.88,1941399992.0
2006-08-14 18:36:00,93.871,93.895,93.869,93.872,893099993.0
2006-08-14 18:37:00,93.878,93.895,93.857,93.883,971999993.0
2006-08-14 18:38:00,93.885,93.89,93.85,93.885,1028400010.0
2006-08-14 18:39:00,93.87,93.895,93.864,93.883,927199995.0
2006-08-14 18:40:00,93.883,93.895,93.864,93.865,1975499988.0
2006-08-14 18:41:00,93.873,93.895,93.872,93.885,853899997.0
2006-08-14 18:42:00,93.885,93.895,93.866,93.866,1361299996.0
2006-08-14 18:43:00,93.885,93.89,93.865,93.87,492599998.0
2006-08-14 18:44:00,93.869,93.89,93.861,93.88,973199998.0
2006-08-14 18:45:00,93.88,93.89,93.859,93.863,805899994.0
2006-08-14 18:46:00,93.885,93.89,93.868,93.872,638600001.0
2006-08-14 18:47:00,93.885,93.885,93.87,93.87,364199997.0
2006-08-14 18:48:00,93.87,93.89,93.865,93.89,480200002.0
2006-08-14 18:49:00,93.876,93.89,93.861,93.885,834300000.0
2006-08-14 18:50:00,93.86,93.885,93.859,93.883,834999993.0
2006-08-14 18:51:00,93.867,93.895,93.867,93.885,1197199989.0
2006-08-14 18:52:00,93.89,93.895,93.867,93.872,1501899992.0
2006-08-14 18:53:00,93.879,93.89,93.858,93.89,1561300006.0
2006-08-14 18:54:00,93.888,93.895,93.866,93.866,1407599997.0
2006-08-14 18:55:00,93.877,93.895,93.866,93.885,1682100007.0
2006-08-14 18:56:00,93.885,93.89,93.868,93.879,368400002.0
2006-08-14 18:57:00,93.87,93.89,93.864,93.885,496899996.0
2006-08-14 18:58:00,93.865,93.89,93.865,93.885,1115999998.0
2006-08-14 18:59:00,93.869,93.89,93.861,93.885,1091099997.0
2006-08-14 19:00:00,93.885,93.888,93.864,93.864,320000001.0
2006-08-14 19:01:00,93.869,93.89,93.86,93.88,384099997.0
2006-08-14 19:02:00,93.872,93.89,93.87,93.885,291699999.0
2006-08-14 19:03:00,93.885,93.89,93.869,93.87,624600000.0
2006-08-14 19:04:00,93.87,93.89,93.867,93.885,384500002.0
2006-08-14 19:05:00,93.885,93.89,93.87,93.87,418799999.0
2006-08-14 19:06:00,93.869,93.89,93.864,93.88,1191300000.0
2006-08-14 19:07:00,93.868,93.895,93.86,93.88,1468899994.0
2006-08-14 19:08:00,93.88,93.89,93.861,93.861,1672799995.0
2006-08-14 19:09:00,93.885,93.895,93.867,93.879,697599996.0
2006-08-14 19:10:00,93.895,93.895,93.87,93.887,331099997.0
2006-08-14 19:11:00,93.895,93.895,93.87,93.87,452399999.0
2006-08-14 19:12:00,93.885,93.895,93.868,93.886,228899998.0
2006-08-14 19:13:00,93.876,93.89,93.86,93.88,364399997.0
2006-08-14 19:14:00,93.87,93.89,93.87,93.89,342699997.0
2006-08-14 19:15:00,93.89,93.895,93.869,93.879,1155299987.0
2006-08-14 19:16:00,93.87,93.89,93.87,93.89,389399997.0
2006-08-14 19:17:00,93.877,93.89,93.855,93.888,789799999.0
2006-08-14 19:18:00,93.885,93.89,93.861,93.861,515399998.0
2006-08-14 19:19:00,93.85,93.89,93.85,93.885,1253699999.0
2006-08-14 19:20:00,93.89,93.895,93.862,93.877,659599995.0
2006-08-14 19:21:00,93.878,93.89,93.863,93.885,721499995.0
2006-08-14 19:22:00,93.89,93.89,93.868,93.87,220700000.0
2006-08-14 19:23:00,93.885,93.893,93.861,93.87,1774299985.0
2006-08-14 19:24:00,93.885,93.895,93.869,93.885,737300003.0
2006-08-14 19:25:00,93.89,93.895,93.87,93.873,1179199998.0
2006-08-14 19:26:00,93.883,93.895,93.859,93.86,1731400000.0
2006-08-14 19:27:00,93.888,93.895,93.867,93.871,1377199994.0
2006-08-14 19:28:00,93.885,93.89,93.858,93.875,1109000001.0
2006-08-14 19:29:00,93.89,93.89,93.861,93.867,330300002.0
2006-08-14 19:30:00,93.89,93.895,93.874,93.888,1114899997.0
2006-08-14 19:31:00,93.885,93.89,93.862,93.877,619199994.0
2006-08-14 19:32:00,93.89,93.895,93.867,93.874,963600002.0
2006-08-14 19:33:00,93.885,93.895,93.869,93.878,704499989.0
2006-08-14 19:34:00,93.89,93.895,93.869,93.87,1112699995.0
2006-08-14 19:35:00,93.869,93.89,93.853,93.885,795500002.0
2006-08-14 19:36:00,93.885,93.888,93.86,93.869,859599993.0
2006-08-14 19:37:00,93.89,93.893,93.872,93.872,119699998.0
2006-08-14 19:38:00,93.87,93.895,93.867,93.885,762800001.0
2006-08-14 19:39:00,93.868,93.89,93.861,93.883,835799993.0
2006-08-14 19:40:00,93.866,93.89,93.866,93.868,827899998.0
2006-08-14 19:41:00,93.872,93.895,93.868,93.885,1056600001.0
2006-08-14 19:42:00,93.885,93.89,93.869,93.878,1149599993.0
2006-08-14 19:43:00,93.885,93.89,93.867,93.877,472100000.0
2006-08-14 19:44:00,93.883,93.895,93.868,93.888,950999989.0
2006-08-14 19:45:00,93.864,93.89,93.863,93.89,373300001.0
2006-08-14 19:46:00,93.87,93.89,93.866,93.882,620900004.0
2006-08-14 19:47:00,93.869,93.89,93.861,93.89,397399999.0
2006-08-14 19:48:00,93.885,93.89,93.861,93.877,1086800001.0
2006-08-14 19:49:00,93.885,93.89,93.865,93.872,633100001.0
2006-08-14 19:50:00,93.863,93.885,93.862,93.88,540599999.0
2006-08-14 19:51:00,93.861,93.89,93.861,93.883,448499995.0
2006-08-14 19:52:00,93.866,93.89,93.864,93.882,308899999.0
2006-08-14 19:53:00,93.885,93.89,93.865,93.87,739999993.0
2006-08-14 19:54:00,93.888,93.89,93.863,93.869,709300002.0
2006-08-14 19:55:00,93.87,93.89,93.865,93.885,277999998.0
2006-08-14 19:56:00,93.89,93.89,93.867,93.87,457199996.0
2006-08-14 19:57:00,93.885,93.89,93.852,93.875,769499988.0
2006-08-14 19:58:00,93.87,93.89,93.865,93.89,960100000.0
2006-08-14 19:59:00,93.89,93.89,93.867,93.87,750900000.0
2006-08-14 20:00:00,93.885,93.885,93.87,93.87,453499997.0
2006-08-14 20:01:00,93.877,93.89,93.862,93.885,454099999.0
2006-08-14 20:02:00,93.885,93.89,93.865,93.87,585499999.0
2006-08-14 20:03:00,93.87,93.89,93.866,93.89,438199997.0
2006-08-14 20:04:00,93.878,93.89,93.869,93.89,624700004.0
2006-08-14 20:05:00,93.89,93.895,93.875,93.88,342400003.0
2006-08-14 20:06:00,93.885,93.895,93.854,93.854,607400000.0
2006-08-14 20:07:00,93.88,93.895,93.87,93.885,432799998.0
2006-08-14 20:08:00,93.89,93.89,93.861,93.876,735199995.0
2006-08-14 20:09:00,93.885,93.895,93.869,93.872,526600001.0
2006-08-14 20:10:00,93.878,93.89,93.866,93.885,609899998.0
2006-08-14 20:11:00,93.885,93.895,93.857,93.868,1285700000.0
2006-08-14 20:12:00,93.877,93.89,93.854,93.867,1571899998.0
2006-08-14 20:13:00,93.88,93.895,93.873,93.888,1035999982.0
2006-08-14 20:14:00,93.872,93.89,93.859,93.885,530299996.0
2006-08-14 20:15:00,93.885,93.895,93.865,93.868,932199997.0
2006-08-14 20:16:00,93.878,93.89,93.859,93.88,1257199990.0
2006-08-14 20:17:00,93.866,93.89,93.866,93.885,200600000.0
2006-08-14 20:18:00,93.89,93.89,93.869,93.869,277400002.0
2006-08-14 20:19:00,93.885,93.895,93.859,93.873,1611499996.0
2006-08-14 20:20:00,93.88,93.895,93.861,93.868,1317499998.0
2006-08-14 20:21:00,93.885,93.89,93.87,93.871,450799995.0
2006-08-14 20:22:00,93.863,93.895,93.863,93.885,946599999.0
2006-08-14 20:23:00,93.88,93.895,93.868,93.885,775099997.0
2006-08-14 20:24:00,93.869,93.89,93.864,93.89,477800002.0
2006-08-14 20:25:00,93.876,93.895,93.86,93.88,791400001.0
2006-08-14 20:26:00,93.885,93.89,93.864,93.869,489899995.0
2006-08-14 20:27:00,93.877,93.89,93.861,93.887,1184899995.0
2006-08-14 20:28:00,93.876,93.895,93.869,93.885,1988799979.0
2006-08-14 20:29:00,93.91,93.91,93.91,93.91,1644899992.0
2006-08-14 20:30:00,93.92,93.92,93.9,93.91,1644899992.0
2006-08-14 20:31:00,93.89,93.89,93.863,93.878,1644899992.0
2006-08-14 20:32:00,93.9,93.9,93.9,93.9,750600005.0
2006-08-14 20:33:00,93.89,93.89,93.854,93.876,750600005.0
2006-08-14 20:34:00,93.877,93.895,93.865,93.885,313899999.0
2006-08-14 20:35:00,93.869,93.885,93.86,93.88,551799996.0
2006-08-14 20:36:00,93.87,93.89,93.86,93.888,536199994.0
2006-08-14 20:37:00,93.885,93.89,93.859,93.864,574599995.0
2006-08-14 20:38:00,93.883,93.89,93.853,93.883,1367499997.0
2006-08-14 20:39:00,93.883,93.89,93.863,93.868,1275699995.0
2006-08-14 20:40:00,93.885,93.89,93.865,93.877,1475599993.0
2006-08-14 20:41:00,93.873,93.89,93.862,93.89,808499999.0
2006-08-14 20:42:00,93.877,93.89,93.857,93.88,1010999990.0
2006-08-14 20:43:00,93.885,93.895,93.864,93.87,569300002.0
2006-08-14 20:44:00,93.877,93.89,93.862,93.885,1315600007.0
2006-08-14 20:45:00,93.883,93.89,93.86,93.86,990699998.0
2006-08-14 20:46:00,93.868,93.89,93.86,93.88,920699998.0
2006-08-14 20:47:00,93.88,93.895,93.861,93.872,1212599993.0
2006-08-14 20:48:00,93.87,93.89,93.865,93.885,914699999.0
2006-08-14 20:49:00,93.88,93.895,93.868,93.885,862500004.0
2006-08-14 20:50:00,93.87,93.89,93.861,93.88,866999993.0
2006-08-14 20:51:00,93.87,93.895,93.862,93.885,549099996.0
2006-08-14 20:52:00,93.87,93.895,93.861,93.895,622600001.0
2006-08-14 20:53:00,93.877,93.89,93.862,93.89,1484299996.0
2006-08-14 20:54:00,93.888,93.895,93.872,93.879,351100004.0
2006-08-14 20:55:00,93.89,93.895,93.862,93.878,1268699991.0
2006-08-14 20:56:00,93.885,93.895,93.868,93.88,903699987.0
2006-08-14 20:57:00,93.872,93.895,93.87,93.888,1275399997.0
2006-08-14 20:59:00,93.87,93.895,93.848,93.885,1909599996.0
2006-08-14 21:00:00,93.885,93.895,93.861,93.868,1926899988.0
2006-08-14 21:01:00,93.93,93.95,93.93,93.93,783200004.0
2006-08-14 21:02:00,93.883,93.89,93.856,93.878,783200004.0
2006-08-14 21:03:00,93.879,93.895,93.869,93.885,586799999.0
2006-08-14 21:04:00,93.885,93.89,93.866,93.87,391499998.0
2006-08-14 21:05:00,93.88,93.89,93.859,93.877,329399998.0
2006-08-14 21:06:00,93.885,93.89,93.869,93.88,701500002.0
2006-08-14 21:07:00,93.872,93.895,93.87,93.89,564499994.0
2006-08-14 21:08:00,93.885,93.895,93.865,93.87,672699993.0
2006-08-14 21:09:00,93.885,93.89,93.868,93.87,313699998.0
2006-08-14 21:10:00,93.878,93.895,93.872,93.885,437800003.0
2006-08-14 21:11:00,93.871,93.89,93.869,93.885,374899999.0
2006-08-14 21:12:00,93.86,93.89,93.86,93.89,431399998.0
2006-08-14 21:13:00,93.885,93.89,93.867,93.882,1017299997.0
2006-08-14 21:14:00,93.89,93.895,93.869,93.879,999399998.0
2006-08-14 21:15:00,93.89,93.893,93.868,93.87,1035699998.0
2006-08-14 21:16:00,93.885,93.895,93.864,93.869,723899999.0
2006-08-14 21:17:00,93.879,93.895,93.864,93.871,1397199997.0
2006-08-14 21:18:00,93.885,93.89,93.861,93.87,571099997.0
2006-08-14 21:19:00,93.883,93.895,93.865,93.887,1243899991.0
2006-08-14 21:20:00,93.886,93.895,93.863,93.885,1644900001.0
2006-08-14 21:21:00,93.877,93.895,93.859,93.885,1842399989.0
2006-08-14 21:22:00,93.869,93.89,93.856,93.885,1593800005.0
2006-08-14 21:23:00,93.878,93.895,93.856,93.886,805399995.0
2006-08-14 21:24:00,93.877,93.895,93.863,93.89,808299998.0
2006-08-14 21:25:00,93.885,93.89,93.864,93.868,1346499997.0
2006-08-14 21:26:00,93.87,93.895,93.87,93.885,514200002.0
2006-08-14 21:27:00,93.869,93.89,93.869,93.885,527699993.0
2006-08-14 21:28:00,93.89,93.89,93.872,93.879,247100000.0
2006-08-14 21:29:00,93.884,93.895,93.86,93.888,721199997.0
2006-08-14 21:30:00,93.877,93.89,93.86,93.885,445099998.0
2006-08-14 21:31:00,93.883,93.89,93.862,93.89,270300002.0
2006-08-14 21:32:00,93.895,93.895,93.872,93.878,1240099998.0
2006-08-14 21:33:00,93.885,93.89,93.867,93.875,177300002.0
2006-08-14 21:34:00,93.89,93.895,93.861,93.861,537899997.0
2006-08-14 21:35:00,93.877,93.89,93.864,93.885,409399999.0
2006-08-14 21:36:00,93.86,93.885,93.86,93.885,145999999.0
2006-08-14 21:37:00,93.86,93.89,93.859,93.89,428300000.0
2006-08-14 21:38:00,93.871,93.89,93.871,93.885,566699999.0
2006-08-14 21:39:00,93.869,93.895,93.865,93.895,201299997.0
2006-08-14 21:40:00,93.89,93.895,93.871,93.872,449599996.0
2006-08-14 21:41:00,93.868,93.89,93.86,93.88,435500002.0
2006-08-14 21:42:00,93.878,93.89,93.858,93.88,752499998.0
2006-08-14 21:43:00,93.89,93.89,93.864,93.87,529099995.0
2006-08-14 21:44:00,93.885,93.89,93.857,93.877,1346299995.0
2006-08-14 21:45:00,93.885,93.89,93.856,93.861,891799994.0
2006-08-14 21:46:00,93.868,93.89,93.859,93.88,542899997.0
2006-08-14 21:47:00,93.872,93.895,93.872,93.885,860399995.0
2006-08-14 21:48:00,93.878,93.89,93.87,93.885,310499997.0
2006-08-14 21:49:00,93.89,93.895,93.862,93.867,573499997.0
2006-08-14 21:50:00,93.885,93.89,93.871,93.878,135699998.0
2006-08-14 21:51:00,93.89,93.89,93.863,93.883,409200006.0
2006-08-14 21:52:00,93.88,93.89,93.861,93.866,580199994.0
2006-08-14 21:53:00,93.89,93.89,93.87,93.87,210500003.0
2006-08-14 21:54:00,93.89,93.89,93.87,93.87,140599999.0
2006-08-14 21:55:00,93.87,93.89,93.87,93.89,129300000.0
2006-08-14 21:56:00,93.895,93.895,93.873,93.879,588600000.0
2006-08-14 21:57:00,93.89,93.89,93.87,93.87,142300000.0
2006-08-14 21:58:00,93.88,93.895,93.88,93.895,178600000.0
2006-08-14 21:59:00,93.895,93.895,93.862,93.864,520200008.0
2006-08-14 22:00:00,93.867,93.89,93.85,93.883,717399994.0
2006-08-14 22:01:00,93.866,93.89,93.862,93.89,868499996.0
2006-08-14 22:02:00,93.885,93.895,93.871,93.872,1233000007.0
2006-08-14 22:03:00,93.867,93.895,93.867,93.887,281499994.0
2006-08-14 22:04:00,93.885,93.895,93.864,93.873,724000005.0
2006-08-14 22:05:00,93.872,93.89,93.855,93.885,362900004.0
2006-08-14 22:06:00,93.867,93.885,93.86,93.88,191100001.0
2006-08-14 22:07:00,93.883,93.885,93.865,93.869,98400000.0
2006-08-14 22:08:00,93.89,93.89,93.86,93.86,173599998.0
2006-08-14 22:09:00,93.885,93.885,93.859,93.86,267299999.0
2006-08-14 22:10:00,93.872,93.89,93.852,93.875,134500001.0
2006-08-14 22:11:00,93.871,93.895,93.861,93.885,454799999.0
2006-08-14 22:12:00,93.867,93.89,93.847,93.885,405099999.0
2006-08-14 22:13:00,93.885,93.885,93.854,93.869,507499999.0
2006-08-14 22:14:00,93.885,93.885,93.867,93.87,181900003.0
2006-08-14 22:15:00,93.885,93.89,93.867,93.867,482199995.0
2006-08-14 22:16:00,93.883,93.888,93.862,93.862,573299993.0
2006-08-14 22:17:00,93.86,93.89,93.86,93.89,180599999.0
2006-08-14 22:18:00,93.869,93.89,93.866,93.883,281800000.0
2006-08-14 22:19:00,93.875,93.89,93.86,93.88,249500000.0
2006-08-14 22:20:00,93.885,93.89,93.87,93.878,218100000.0
2006-08-14 22:21:00,93.882,93.89,93.864,93.869,237400001.0
2006-08-14 22:22:00,93.876,93.89,93.865,93.883,548100002.0
2006-08-14 22:23:00,93.883,93.885,93.865,93.87,111300000.0
2006-08-14 22:24:00,93.885,93.885,93.87,93.87,132300000.0
2006-08-14 22:25:00,93.87,93.89,93.869,93.89,191999999.0
2006-08-14 22:26:00,93.861,93.882,93.861,93.882,100200001.0
2006-08-14 22:27:00,93.879,93.89,93.864,93.885,935299995.0
2006-08-14 22:28:00,93.885,93.895,93.868,93.874,380699997.0
2006-08-14 22:29:00,93.877,93.89,93.848,93.875,319699997.0
2006-08-14 22:30:00,93.87,93.89,93.862,93.89,647200008.0
2006-08-14 22:31:00,93.87,93.885,93.867,93.885,127200000.0
2006-08-14 22:32:00,93.861,93.89,93.861,93.883,205600001.0
2006-08-14 22:33:00,93.87,93.888,93.865,93.883,625199997.0
2006-08-14 22:34:00,93.866,93.89,93.864,93.883,431099996.0
2006-08-14 22:35:00,93.878,93.89,93.87,93.885,292100002.0
2006-08-14 22:36:00,93.89,93.893,93.871,93.871,430699994.0
2006-08-14 22:37:00,93.869,93.885,93.864,93.885,176099998.0
2006-08-14 22:38:00,93.885,93.885,93.865,93.865,330200002.0
2006-08-14 22:39:00,93.885,93.885,93.862,93.87,209500001.0
2006-08-14 22:40:00,93.87,93.888,93.865,93.883,340099999.0
2006-08-14 22:41:00,93.87,93.885,93.87,93.885,184899998.0
2006-08-14 22:42:00,93.878,93.89,93.86,93.88,112200000.0
2006-08-14 22:43:00,93.885,93.89,93.857,93.864,835299995.0
2006-08-14 22:44:00,93.885,93.89,93.861,93.861,340799994.0
2006-08-14 22:45:00,93.867,93.885,93.848,93.883,489100000.0
2006-08-14 22:46:00,93.885,93.89,93.856,93.869,372399999.0
2006-08-14 22:47:00,93.868,93.89,93.865,93.885,365600000.0
2006-08-14 22:48:00,93.885,93.89,93.849,93.852,503499994.0
2006-08-14 22:49:00,93.88,93.895,93.859,93.867,584699994.0
2006-08-14 22:50:00,93.876,93.89,93.86,93.88,213499998.0
2006-08-14 22:51:00,93.86,93.888,93.856,93.883,768800000.0
2006-08-14 22:52:00,93.876,93.89,93.87,93.885,235099996.0
2006-08-14 22:53:00,93.876,93.89,93.83,93.88,377799999.0
2006-08-14 22:54:00,93.86,93.89,93.86,93.885,274600002.0
2006-08-14 22:55:00,93.87,93.888,93.864,93.882,513499997.0
2006-08-14 22:56:00,93.88,93.885,93.86,93.86,241599997.0
2006-08-14 22:57:00,93.885,93.885,93.846,93.857,141099999.0
2006-08-14 22:58:00,93.87,93.885,93.87,93.885,18399999.0
2006-08-14 22:59:00,93.885,93.885,93.813,93.819,311899994.0
2006-08-14 23:00:00,93.877,93.89,93.86,93.885,268800003.0
2006-08-14 23:01:00,93.937,93.94,93.903,93.903,313799997.0
2006-08-14 23:02:00,93.924,93.939,93.905,93.922,132799999.0
2006-08-14 23:03:00,93.911,93.934,93.889,93.918,240800001.0
2006-08-14 23:04:00,93.904,93.917,93.868,93.913,244599997.0
2006-08-14 23:05:00,93.918,93.929,93.889,93.914,244000000.0
2006-08-14 23:06:00,93.889,93.929,93.882,93.89,291400002.0
2006-08-14 23:07:00,93.903,93.918,93.885,93.9,185200001.0
2006-08-14 23:08:00,93.893,93.937,93.888,93.89,243900000.0
2006-08-14 23:09:00,93.905,93.937,93.891,93.919,212900002.0
2006-08-14 23:10:00,93.937,93.937,93.892,93.903,288399997.0
2006-08-14 23:11:00,93.919,93.931,93.896,93.914,171899998.0
2006-08-14 23:12:00,93.932,93.939,93.895,93.908,262799999.0
2006-08-14 23:13:00,93.901,93.922,93.886,93.909,313900006.0
2006-08-14 23:14:00,93.932,93.937,93.879,93.879,245400000.0
2006-08-14 23:15:00,93.883,93.932,93.882,93.904,196999999.0
2006-08-14 23:16:00,93.893,93.918,93.869,93.893,312199994.0
2006-08-14 23:17:00,93.876,93.933,93.876,93.933,246099995.0
2006-08-14 23:18:00,93.907,93.92,93.888,93.911,183300002.0
2006-08-14 23:19:00,93.898,93.926,93.876,93.893,219299999.0
2006-08-14 23:20:00,93.898,93.923,93.891,93.923,136300000.0
2006-08-14 23:21:00,93.897,93.929,93.879,93.887,286099999.0
2006-08-14 23:22:00,93.898,93.912,93.876,93.876,238200000.0
2006-08-14 23:23:00,93.909,93.921,93.873,93.873,244499998.0
2006-08-14 23:24:00,93.912,93.92,93.881,93.886,230200000.0
2006-08-14 23:25:00,93.912,93.93,93.882,93.882,169500001.0
2006-08-14 23:26:00,93.879,93.919,93.877,93.89,234400004.0
2006-08-14 23:27:00,93.901,93.927,93.864,93.864,199599997.0
2006-08-14 23:28:00,93.902,93.929,93.873,93.883,324499998.0
2006-08-14 23:29:00,93.908,93.928,93.877,93.881,245400000.0
2006-08-14 23:30:00,93.91,93.919,93.867,93.89,269799994.0
2006-08-14 23:31:00,93.865,93.933,93.865,93.933,207100000.0
2006-08-14 23:32:00,93.894,93.928,93.87,93.888,225199998.0
2006-08-14 23:33:00,93.873,93.924,93.865,93.894,260199997.0
2006-08-14 23:34:00,93.879,93.918,93.855,93.899,359299997.0
2006-08-14 23:35:00,93.846,93.908,93.822,93.908,290699998.0
2006-08-14 23:36:00,93.884,93.903,93.863,93.872,384899999.0
2006-08-14 23:37:00,93.865,93.904,93.861,93.861,285400001.0
2006-08-14 23:38:00,93.843,93.88,93.83,93.844,258400002.0
2006-08-14 23:39:00,93.865,93.902,93.849,93.876,133800000.0
2006-08-14 23:40:00,93.865,93.907,93.85,93.867,200700001.0
2006-08-14 23:41:00,93.835,93.898,93.835,93.898,207899996.0
2006-08-14 23:42:00,93.867,93.906,93.854,93.885,152500001.0
2006-08-14 23:43:00,93.869,93.9,93.864,93.9,215899998.0
2006-08-14 23:44:00,93.878,93.906,93.863,93.875,265299996.0
2006-08-14 23:45:00,93.879,93.9,93.856,93.9,321900000.0
2006-08-14 23:46:00,93.901,93.913,93.86,93.88,213799999.0
2006-08-14 23:47:00,93.884,93.897,93.871,93.884,337799998.0
2006-08-14 23:48:00,93.905,93.915,93.863,93.867,95500000.0
2006-08-14 23:49:00,93.902,93.91,93.865,93.885,213400000.0
2006-08-14 23:50:00,93.871,93.916,93.871,93.903,244900000.0
2006-08-14 23:51:00,93.873,93.91,93.867,93.887,177100000.0
2006-08-14 23:52:00,93.891,93.926,93.879,93.89,249300004.0
2006-08-14 23:53:00,93.908,93.921,93.874,93.879,192200001.0
2006-08-14 23:54:00,93.929,93.933,93.871,93.883,212199999.0
2006-08-14 23:55:00,93.892,93.919,93.882,93.892,275300000.0
2006-08-14 23:56:00,93.908,93.924,93.885,93.899,174999999.0
2006-08-14 23:57:00,93.893,93.908,93.869,93.87,318699998.0
2006-08-14 23:58:00,93.885,93.912,93.869,93.89,192699997.0
2006-08-14 23:59:00,93.879,93.923,93.871,93.876,290700002.0
2006-08-15 00:00:00,93.878,93.913,93.862,93.862,286800002.0
2006-08-15 00:01:00,93.859,93.902,93.854,93.885,242400000.0
2006-08-15 00:02:00,93.871,93.893,93.852,93.876,274700002.0
2006-08-15 00:03:00,93.879,93.919,93.866,93.915,178800000.0
2006-08-15 00:04:00,93.881,93.92,93.87,93.871,300499999.0
2006-08-15 00:05:00,93.876,93.913,93.86,93.889,267599993.0
2006-08-15 00:06:00,93.893,93.913,93.874,93.897,252899998.0
2006-08-15 00:07:00,93.898,93.921,93.881,93.885,215199998.0
2006-08-15 00:08:00,93.907,93.923,93.871,93.891,302500003.0
2006-08-15 00:09:00,93.861,93.915,93.861,93.895,210100000.0
2006-08-15 00:10:00,93.881,93.909,93.864,93.864,321100009.0
2006-08-15 00:11:00,93.862,93.899,93.854,93.856,127200003.0
2006-08-15 00:12:00,93.88,93.9,93.863,93.864,245500001.0
2006-08-15 00:13:00,93.843,93.884,93.843,93.88,266499996.0
2006-08-15 00:14:00,93.869,93.883,93.838,93.851,173199998.0
2006-08-15 00:15:00,93.84,93.887,93.838,93.864,256699998.0
2006-08-15 00:16:00,93.867,93.885,93.845,93.854,271699999.0
2006-08-15 00:17:00,93.863,93.884,93.828,93.842,197599999.0
2006-08-15 00:18:00,93.843,93.89,93.838,93.847,314100002.0
2006-08-15 00:19:00,93.859,93.878,93.838,93.864,340999996.0
2006-08-15 00:20:00,93.855,93.873,93.832,93.853,212000003.0
2006-08-15 00:21:00,93.867,93.881,93.83,93.83,123399999.0
2006-08-15 00:22:00,93.851,93.887,93.845,93.871,220300000.0
2006-08-15 00:23:00,93.873,93.888,93.842,93.859,292700000.0
2006-08-15 00:24:00,93.85,93.885,93.828,93.846,210500002.0
2006-08-15 00:25:00,93.865,93.894,93.844,93.894,197999997.0
2006-08-15 00:26:00,93.865,93.885,93.851,93.87,318400001.0
2006-08-15 00:27:00,93.839,93.867,93.839,93.867,200199999.0
2006-08-15 00:28:00,93.846,93.873,93.842,93.86,248699996.0
2006-08-15 00:29:00,93.848,93.878,93.834,93.878,182000000.0
2006-08-15 00:30:00,93.843,93.887,93.839,93.887,286899996.0
2006-08-15 00:31:00,93.853,93.887,93.846,93.862,262900003.0
2006-08-15 00:32:00,93.841,93.887,93.811,93.857,224199999.0
2006-08-15 00:33:00,93.852,93.883,93.844,93.854,247600000.0
2006-08-15 00:34:00,93.873,93.885,93.82,93.82,264700000.0
2006-08-15 00:35:00,93.827,93.86,93.827,93.855,234099998.0
2006-08-15 00:36:00,93.842,93.88,93.835,93.859,251399998.0
2006-08-15 00:37:00,93.846,93.878,93.826,93.827,429100003.0
2006-08-15 00:38:00,93.855,93.864,93.826,93.841,269100001.0
2006-08-15 00:39:00,93.864,93.881,93.837,93.859,176499999.0
2006-08-15 00:40:00,93.875,93.897,93.85,93.869,191300000.0
2006-08-15 00:41:00,93.862,93.895,93.844,93.891,328100001.0
2006-08-15 00:42:00,93.873,93.906,93.852,93.89,313200002.0
2006-08-15 00:43:00,93.878,93.905,93.854,93.878,234100000.0
2006-08-15 00:44:00,93.867,93.894,93.848,93.866,205000002.0
2006-08-15 00:45:00,93.889,93.889,93.842,93.853,189500002.0
2006-08-15 00:46:00,93.88,93.901,93.853,93.881,335800004.0
2006-08-15 00:47:00,93.868,93.884,93.836,93.881,349299998.0
2006-08-15 00:48:00,93.886,93.902,93.822,93.838,305300000.0
2006-08-15 00:49:00,93.885,93.895,93.852,93.868,356899999.0
2006-08-15 00:50:00,93.861,93.906,93.861,93.906,117900000.0
2006-08-15 00:51:00,93.9,93.904,93.865,93.875,282000003.0
2006-08-15 00:52:00,93.873,93.891,93.836,93.855,283500002.0
2006-08-15 00:53:00,93.846,93.891,93.846,93.848,356899997.0
2006-08-15 00:54:00,93.892,93.892,93.853,93.879,284000002.0
2006-08-15 00:55:00,93.865,93.898,93.862,93.892,251099999.0
2006-08-15 00:56:00,93.848,93.906,93.848,93.884,302300000.0
2006-08-15 00:57:00,93.873,93.907,93.859,93.868,240899996.0
2006-08-15 00:58:00,93.896,93.896,93.843,93.843,203900002.0
2006-08-15 00:59:00,93.87,93.889,93.856,93.878,291500002.0
2006-08-15 01:00:00,93.887,93.887,93.845,93.848,258600002.0
2006-08-15 01:01:00,93.872,93.9,93.848,93.848,216299998.0
2006-08-15 01:02:00,93.887,93.887,93.848,93.863,195999998.0
2006-08-15 01:03:00,93.849,93.873,93.849,93.872,147999999.0
2006-08-15 01:04:00,93.865,93.87,93.844,93.844,138799999.0
2006-08-15 01:05:00,93.854,93.874,93.847,93.847,229599999.0
2006-08-15 01:06:00,93.846,93.87,93.84,93.863,203799996.0
2006-08-15 01:07:00,93.864,93.872,93.842,93.842,342200005.0
2006-08-15 01:08:00,93.868,93.868,93.847,93.852,153200000.0
2006-08-15 01:09:00,93.839,93.855,93.835,93.853,178900000.0
2006-08-15 01:10:00,93.843,93.854,93.832,93.847,202700001.0
2006-08-15 01:11:00,93.85,93.85,93.825,93.839,231799997.0
2006-08-15 01:12:00,93.849,93.87,93.841,93.858,405199999.0
2006-08-15 01:13:00,93.853,93.86,93.828,93.847,182300000.0
2006-08-15 01:14:00,93.855,93.86,93.833,93.833,178800003.0
2006-08-15 01:15:00,93.844,93.858,93.836,93.858,172900001.0
2006-08-15 01:16:00,93.847,93.865,93.84,93.853,176300002.0
2006-08-15 01:17:00,93.83,93.855,93.83,93.855,189900000.0
2006-08-15 01:18:00,93.848,93.86,93.84,93.843,153100000.0
2006-08-15 01:19:00,93.848,93.873,93.848,93.873,190300000.0
2006-08-15 01:20:00,93.853,93.883,93.851,93.871,211000002.0
2006-08-15 01:21:00,93.878,93.889,93.861,93.861,309700000.0
2006-08-15 01:22:00,93.863,93.892,93.863,93.874,290200001.0
2006-08-15 01:23:00,93.882,93.882,93.858,93.861,120899998.0
2006-08-15 01:24:00,93.848,93.865,93.84,93.86,190899994.0
2006-08-15 01:25:00,93.852,93.87,93.843,93.85,215399999.0
2006-08-15 01:26:00,93.867,93.87,93.843,93.85,297899997.0
2006-08-15 01:27:00,93.85,93.87,93.85,93.858,304099998.0
2006-08-15 01:28:00,93.867,93.875,93.846,93.849,126099999.0
2006-08-15 01:29:00,93.833,93.87,93.833,93.865,189499999.0
2006-08-15 01:30:00,93.867,93.875,93.848,93.865,181499997.0
2006-08-15 01:31:00,93.865,93.87,93.848,93.858,204900001.0
2006-08-15 01:32:00,93.863,93.868,93.843,93.856,223399997.0
2006-08-15 01:33:00,93.867,93.875,93.852,93.855,208400000.0
2006-08-15 01:34:00,93.859,93.877,93.84,93.852,381800004.0
2006-08-15 01:35:00,93.862,93.862,93.844,93.845,235399998.0
2006-08-15 01:36:00,93.84,93.853,93.823,93.843,174100001.0
2006-08-15 01:37:00,93.844,93.86,93.832,93.853,234600001.0
2006-08-15 01:38:00,93.855,93.864,93.841,93.862,367600002.0
2006-08-15 01:39:00,93.844,93.875,93.844,93.875,246099998.0
2006-08-15 01:40:00,93.864,93.88,93.86,93.875,159500000.0
2006-08-15 01:41:00,93.85,93.875,93.85,93.865,165899999.0
2006-08-15 01:42:00,93.843,93.86,93.822,93.84,264600002.0
2006-08-15 01:43:00,93.833,93.854,93.829,93.84,243500001.0
2006-08-15 01:44:00,93.823,93.841,93.814,93.829,313700000.0
2006-08-15 01:45:00,93.837,93.844,93.807,93.807,163399998.0
2006-08-15 01:46:00,93.819,93.847,93.819,93.819,162200002.0
2006-08-15 01:47:00,93.827,93.855,93.827,93.852,216700005.0
2006-08-15 01:48:00,93.847,93.865,93.832,93.865,178800000.0
2006-08-15 01:49:00,93.839,93.858,93.832,93.847,235399996.0
2006-08-15 01:50:00,93.843,93.856,93.822,93.837,368000004.0
2006-08-15 01:51:00,93.86,93.86,93.833,93.855,151199999.0
2006-08-15 01:52:00,93.857,93.866,93.843,93.843,224700001.0
2006-08-15 01:53:00,93.835,93.853,93.82,93.84,299600002.0
2006-08-15 01:54:00,93.843,93.845,93.824,93.825,196100000.0
2006-08-15 01:55:00,93.834,93.848,93.818,93.83,111299998.0
2006-08-15 01:56:00,93.818,93.83,93.801,93.825,322199998.0
2006-08-15 01:57:00,93.827,93.838,93.81,93.814,249100002.0
2006-08-15 01:58:00,93.82,93.848,93.816,93.848,347299995.0
2006-08-15 01:59:00,93.838,93.85,93.827,93.85,232499997.0
2006-08-15 02:00:00,93.83,93.85,93.828,93.846,292600000.0
2006-08-15 02:01:00,93.85,93.85,93.812,93.818,283099998.0
2006-08-15 02:02:00,93.834,93.851,93.817,93.817,235400001.0
2006-08-15 02:03:00,93.81,93.845,93.805,93.823,295699997.0
2006-08-15 02:04:00,93.816,93.836,93.808,93.828,395499995.0
2006-08-15 02:05:00,93.801,93.835,93.801,93.835,108499999.0
2006-08-15 02:06:00,93.805,93.826,93.792,93.804,119800002.0
2006-08-15 02:07:00,93.79,93.82,93.786,93.815,222100001.0
2006-08-15 02:08:00,93.815,93.824,93.799,93.799,299000001.0
2006-08-15 02:09:00,93.793,93.818,93.793,93.815,307600000.0
2006-08-15 02:10:00,93.793,93.813,93.79,93.813,180499997.0
2006-08-15 02:11:00,93.791,93.812,93.783,93.803,209899998.0
2006-08-15 02:12:00,93.805,93.81,93.791,93.791,285000002.0
2006-08-15 02:13:00,93.796,93.814,93.793,93.799,145399999.0
2006-08-15 02:14:00,93.817,93.817,93.792,93.792,134699997.0
2006-08-15 02:15:00,93.808,93.821,93.794,93.797,300899999.0
2006-08-15 02:16:00,93.809,93.82,93.789,93.792,264800002.0
2006-08-15 02:17:00,93.803,93.817,93.786,93.802,80300000.0
2006-08-15 02:18:00,93.806,93.815,93.792,93.797,114299998.0
2006-08-15 02:19:00,93.799,93.827,93.799,93.82,105300000.0
2006-08-15 02:20:00,93.809,93.832,93.809,93.831,153600002.0
2006-08-15 02:21:00,93.812,93.841,93.81,93.835,100699998.0
2006-08-15 02:22:00,93.836,93.847,93.815,93.834,190199997.0
2006-08-15 02:23:00,93.833,93.852,93.826,93.842,294199997.0
2006-08-15 02:24:00,93.829,93.844,93.816,93.832,179099997.0
2006-08-15 02:25:00,93.833,93.847,93.82,93.844,209299997.0
2006-08-15 02:26:00,93.86,93.862,93.828,93.828,162100000.0
2006-08-15 02:27:00,93.847,93.856,93.836,93.852,372399996.0
2006-08-15 02:28:00,93.845,93.866,93.84,93.84,183099998.0
2006-08-15 02:29:00,93.831,93.858,93.831,93.858,150699998.0
2006-08-15 02:30:00,93.849,93.864,93.834,93.846,178399998.0
2006-08-15 02:31:00,93.867,93.867,93.836,93.836,199900002.0
2006-08-15 02:32:00,93.832,93.863,93.832,93.853,193399997.0
2006-08-15 02:33:00,93.852,93.867,93.846,93.867,98799999.0
2006-08-15 02:34:00,93.845,93.864,93.818,93.834,267599997.0
2006-08-15 02:35:00,93.84,93.852,93.822,93.834,310299998.0
2006-08-15 02:36:00,93.84,93.867,93.839,93.867,301599995.0
2006-08-15 02:37:00,93.857,93.871,93.832,93.845,227899998.0
2006-08-15 02:38:00,93.855,93.867,93.845,93.863,120600001.0
2006-08-15 02:39:00,93.844,93.864,93.844,93.849,123100001.0
2006-08-15 02:40:00,93.845,93.85,93.823,93.837,199000001.0
2006-08-15 02:41:00,93.85,93.85,93.824,93.838,223799998.0
2006-08-15 02:42:00,93.845,93.85,93.824,93.835,330100000.0
2006-08-15 02:43:00,93.857,93.908,93.848,93.893,177999997.0
2006-08-15 02:44:00,93.879,93.898,93.877,93.893,230400000.0
2006-08-15 02:45:00,93.869,93.89,93.868,93.877,141300000.0
2006-08-15 02:46:00,93.871,93.882,93.856,93.856,176699998.0
2006-08-15 02:47:00,93.866,93.869,93.841,93.856,126199999.0
2006-08-15 02:48:00,93.856,93.868,93.842,93.863,220899996.0
2006-08-15 02:49:00,93.864,93.872,93.849,93.855,100299997.0
2006-08-15 02:50:00,93.877,93.877,93.852,93.852,137500001.0
2006-08-15 02:51:00,93.867,93.873,93.849,93.849,195700002.0
2006-08-15 02:52:00,93.871,93.878,93.854,93.859,195600000.0
2006-08-15 02:53:00,93.843,93.869,93.841,93.869,253799997.0
2006-08-15 02:54:00,93.863,93.877,93.839,93.862,115899997.0
2006-08-15 02:55:00,93.869,93.884,93.856,93.873,211299999.0
2006-08-15 02:56:00,93.88,93.882,93.861,93.861,247300000.0
2006-08-15 02:57:00,93.86,93.896,93.86,93.896,182199998.0
2006-08-15 02:58:00,93.88,93.896,93.877,93.893,92100000.0
2006-08-15 02:59:00,93.874,93.895,93.869,93.885,349600004.0
2006-08-15 03:00:00,93.87,93.894,93.859,93.884,252999998.0
2006-08-15 03:01:00,93.878,93.882,93.851,93.865,184200000.0
2006-08-15 03:02:00,93.88,93.888,93.866,93.883,157899999.0
2006-08-15 03:03:00,93.859,93.878,93.849,93.871,233399999.0
2006-08-15 03:04:00,93.858,93.874,93.849,93.874,154099996.0
2006-08-15 03:05:00,93.879,93.879,93.856,93.859,121599999.0
2006-08-15 03:06:00,93.864,93.888,93.864,93.88,178400002.0
2006-08-15 03:07:00,93.887,93.887,93.856,93.861,154699999.0
2006-08-15 03:08:00,93.865,93.878,93.848,93.865,230799998.0
2006-08-15 03:09:00,93.85,93.874,93.85,93.872,152800002.0
2006-08-15 03:10:00,93.852,93.875,93.847,93.867,319100000.0
2006-08-15 03:11:00,93.858,93.87,93.842,93.865,237100002.0
2006-08-15 03:12:00,93.864,93.879,93.851,93.854,104300002.0
2006-08-15 03:13:00,93.867,93.881,93.857,93.86,361200004.0
2006-08-15 03:14:00,93.876,93.884,93.862,93.87,217400000.0
2006-08-15 03:15:00,93.875,93.875,93.852,93.852,38100001.0
2006-08-15 03:16:00,93.87,93.884,93.86,93.863,259799999.0
2006-08-15 03:17:00,93.862,93.882,93.857,93.87,266600002.0
2006-08-15 03:18:00,93.88,93.893,93.859,93.859,148900003.0
2006-08-15 03:19:00,93.864,93.891,93.864,93.873,223100003.0
2006-08-15 03:20:00,93.876,93.898,93.873,93.898,183800001.0
2006-08-15 03:21:00,93.882,93.9,93.88,93.895,296099994.0
2006-08-15 03:22:00,93.878,93.901,93.869,93.901,158800001.0
2006-08-15 03:23:00,93.914,93.92,93.896,93.896,202800001.0
2006-08-15 03:24:00,93.893,93.913,93.888,93.913,408799994.0
2006-08-15 03:25:00,93.907,93.922,93.893,93.922,295999999.0
2006-08-15 03:26:00,93.915,93.927,93.9,93.915,218099996.0
2006-08-15 03:27:00,93.9,93.92,93.899,93.908,104700000.0
2006-08-15 03:28:00,93.899,93.917,93.891,93.891,236400003.0
2006-08-15 03:29:00,93.914,93.929,93.892,93.905,167300001.0
2006-08-15 03:30:00,93.913,93.938,93.908,93.924,296400001.0
2006-08-15 03:31:00,93.923,93.926,93.902,93.922,210600002.0
2006-08-15 03:32:00,93.93,93.93,93.901,93.906,339099999.0
2006-08-15 03:33:00,93.91,93.935,93.91,93.925,283499997.0
2006-08-15 03:34:00,93.927,93.933,93.906,93.916,276200000.0
2006-08-15 03:35:00,93.938,93.949,93.921,93.923,123199999.0
2006-08-15 03:36:00,93.943,93.952,93.927,93.932,214399997.0
2006-08-15 03:37:00,93.917,93.939,93.902,93.922,207200002.0
2006-08-15 03:38:00,93.888,93.916,93.888,93.904,121899998.0
2006-08-15 03:39:00,93.902,93.91,93.878,93.888,241399997.0
2006-08-15 03:40:00,93.897,93.918,93.883,93.894,306299998.0
2006-08-15 03:41:00,93.907,93.915,93.892,93.907,142100002.0
2006-08-15 03:42:00,93.892,93.919,93.888,93.896,296299998.0
2006-08-15 03:43:00,93.872,93.886,93.862,93.876,160700001.0
2006-08-15 03:44:00,93.881,93.899,93.846,93.889,327900002.0
2006-08-15 03:45:00,93.873,93.892,93.86,93.881,160699999.0
2006-08-15 03:46:00,93.859,93.886,93.859,93.878,239800001.0
2006-08-15 03:47:00,93.877,93.897,93.869,93.88,267100002.0
2006-08-15 03:48:00,93.854,93.88,93.846,93.865,306899996.0
2006-08-15 03:49:00,93.872,93.878,93.849,93.865,210500000.0
2006-08-15 03:50:00,93.852,93.852,93.793,93.795,165700000.0
2006-08-15 03:51:00,93.806,93.832,93.792,93.821,207799998.0
2006-08-15 03:52:00,93.832,93.843,93.81,93.829,243199999.0
2006-08-15 03:53:00,93.815,93.848,93.815,93.838,176800000.0
2006-08-15 03:54:00,93.823,93.853,93.823,93.852,151600000.0
2006-08-15 03:55:00,93.865,93.873,93.847,93.855,195099998.0
2006-08-15 03:56:00,93.874,93.883,93.866,93.872,158299999.0
2006-08-15 03:57:00,93.877,93.878,93.849,93.849,181799999.0
2006-08-15 03:58:00,93.856,93.858,93.821,93.821,210299997.0
2006-08-15 03:59:00,93.828,93.868,93.828,93.868,66900000.0
2006-08-15 04:00:00,93.854,93.868,93.835,93.857,259100001.0
2006-08-15 04:01:00,93.863,93.868,93.845,93.856,212999998.0
2006-08-15 04:02:00,93.865,93.865,93.832,93.832,174200002.0
2006-08-15 04:03:00,93.843,93.85,93.828,93.848,202099996.0
2006-08-15 04:04:00,93.841,93.85,93.821,93.85,180399996.0
2006-08-15 04:05:00,93.841,93.857,93.834,93.847,148000001.0
2006-08-15 04:06:00,93.814,93.852,93.814,93.849,186000000.0
2006-08-15 04:07:00,93.853,93.86,93.843,93.858,53500002.0
2006-08-15 04:08:00,93.871,93.91,93.871,93.902,180599999.0
2006-08-15 04:09:00,93.91,93.915,93.879,93.879,251499999.0
2006-08-15 04:10:00,93.891,93.917,93.89,93.917,230299998.0
2006-08-15 04:11:00,93.909,93.919,93.89,93.895,285499999.0
2006-08-15 04:12:00,93.897,93.923,93.897,93.923,217500001.0
2006-08-15 04:13:00,93.923,93.933,93.913,93.92,275300002.0
2006-08-15 04:14:00,93.922,93.926,93.907,93.908,226600004.0
2006-08-15 04:15:00,93.907,93.929,93.905,93.929,315499999.0
2006-08-15 04:16:00,93.914,93.935,93.91,93.925,230100001.0
2006-08-15 04:17:00,93.91,93.935,93.91,93.926,343800002.0
2006-08-15 04:18:00,93.922,93.923,93.902,93.902,195199999.0
2006-08-15 04:19:00,93.917,93.923,93.903,93.917,137499999.0
2006-08-15 04:20:00,93.879,93.923,93.879,93.923,388999998.0
2006-08-15 04:21:00,93.911,93.923,93.898,93.918,163699997.0
2006-08-15 04:22:00,93.927,93.928,93.879,93.928,216500000.0
2006-08-15 04:23:00,93.928,93.928,93.907,93.918,78800000.0
2006-08-15 04:24:00,93.917,93.926,93.902,93.905,181100003.0
2006-08-15 04:25:00,93.905,93.916,93.883,93.913,199599998.0
2006-08-15 04:26:00,93.917,93.917,93.891,93.891,242999998.0
2006-08-15 04:27:00,93.886,93.908,93.886,93.898,186999998.0
2006-08-15 04:28:00,93.9,93.905,93.886,93.897,133899997.0
2006-08-15 04:29:00,93.902,93.902,93.876,93.876,190799996.0
2006-08-15 04:30:00,93.886,93.904,93.879,93.898,191300000.0
2006-08-15 04:31:00,93.886,93.896,93.869,93.877,162999998.0
2006-08-15 04:32:00,93.879,93.897,93.873,93.885,141599998.0
2006-08-15 04:33:00,93.87,93.895,93.87,93.892,157800001.0
2006-08-15 04:34:00,93.875,93.893,93.869,93.885,82999999.0
2006-08-15 04:35:00,93.877,93.902,93.877,93.899,222500002.0
2006-08-15 04:36:00,93.893,93.893,93.875,93.89,360199991.0
2006-08-15 04:37:00,93.881,93.9,93.881,93.886,158100000.0
2006-08-15 04:38:00,93.897,93.904,93.88,93.887,201299997.0
2006-08-15 04:39:00,93.918,93.918,93.88,93.88,395000000.0
2006-08-15 04:40:00,93.89,93.907,93.886,93.905,168100001.0
2006-08-15 04:41:00,93.886,93.908,93.878,93.908,302899995.0
2006-08-15 04:42:00,93.912,93.918,93.895,93.899,132099999.0
2006-08-15 04:43:00,93.917,93.921,93.901,93.901,212200001.0
2006-08-15 04:44:00,93.908,93.92,93.9,93.915,167799997.0
2006-08-15 04:45:00,93.92,93.92,93.901,93.901,63299997.0
2006-08-15 04:46:00,93.913,93.92,93.893,93.899,227400000.0
2006-08-15 04:47:00,93.894,93.912,93.882,93.9,183200002.0
2006-08-15 04:48:00,93.909,93.911,93.894,93.896,49500000.0
2006-08-15 04:49:00,93.917,93.917,93.885,93.889,168400003.0
2006-08-15 04:50:00,93.906,93.916,93.891,93.898,204900000.0
2006-08-15 04:51:00,93.886,93.909,93.886,93.897,212900003.0
2006-08-15 04:52:00,93.892,93.916,93.89,93.896,194699999.0
2006-08-15 04:53:00,93.909,93.921,93.892,93.894,299100002.0
2006-08-15 04:54:00,93.913,93.915,93.891,93.895,268199999.0
2006-08-15 04:55:00,93.902,93.92,93.902,93.92,123399999.0
2006-08-15 04:56:00,93.898,93.923,93.891,93.917,183100000.0
2006-08-15 04:57:00,93.92,93.921,93.898,93.898,129999998.0
2006-08-15 04:58:00,93.903,93.913,93.897,93.912,102100002.0
2006-08-15 04:59:00,93.92,93.92,93.892,93.892,138500000.0
2006-08-15 05:00:00,93.915,93.922,93.902,93.913,221899996.0
2006-08-15 05:01:00,93.896,93.916,93.874,93.899,83199997.0
2006-08-15 05:02:00,93.912,93.914,93.864,93.888,208699998.0
2006-08-15 05:03:00,93.899,93.91,93.894,93.907,67700000.0
2006-08-15 05:04:00,93.893,93.916,93.885,93.903,213200000.0
2006-08-15 05:05:00,93.896,93.925,93.894,93.92,193300002.0
2006-08-15 05:06:00,93.915,93.915,93.892,93.899,198999999.0
2006-08-15 05:07:00,93.899,93.915,93.896,93.913,25799999.0
2006-08-15 05:08:00,93.899,93.915,93.891,93.904,111200001.0
2006-08-15 05:09:00,93.905,93.92,93.882,93.915,183000000.0
2006-08-15 05:10:00,93.915,93.92,93.892,93.915,188800000.0
2006-08-15 05:11:00,93.907,93.92,93.892,93.91,79199999.0
2006-08-15 05:12:00,93.905,93.925,93.9,93.915,152899999.0
2006-08-15 05:13:00,93.914,93.925,93.904,93.907,96299999.0
2006-08-15 05:14:00,93.922,93.928,93.904,93.915,237100000.0
2006-08-15 05:15:00,93.927,93.927,93.903,93.907,259299998.0
2006-08-15 05:16:00,93.921,93.94,93.918,93.937,380999997.0
2006-08-15 05:17:00,93.931,93.934,93.917,93.923,65200001.0
2006-08-15 05:18:00,93.938,93.938,93.904,93.917,471300002.0
2006-08-15 05:19:00,93.918,93.936,93.915,93.918,219299997.0
2006-08-15 05:20:00,93.925,93.952,93.925,93.936,256999999.0
2006-08-15 05:21:00,93.924,93.937,93.905,93.922,260399998.0
2006-08-15 05:22:00,93.927,93.937,93.911,93.913,193400000.0
2006-08-15 05:23:00,93.922,93.936,93.91,93.933,154999998.0
2006-08-15 05:24:00,93.935,93.94,93.917,93.924,224599999.0
2006-08-15 05:25:00,93.922,93.938,93.907,93.932,216500000.0
2006-08-15 05:26:00,93.911,93.934,93.911,93.932,128200000.0
2006-08-15 05:27:00,93.919,93.93,93.91,93.925,141200001.0
2006-08-15 05:28:00,93.927,93.927,93.891,93.907,245200001.0
2006-08-15 05:29:00,93.911,93.924,93.903,93.923,181999998.0
2006-08-15 05:30:00,93.912,93.925,93.9,93.917,224600001.0
2006-08-15 05:31:00,93.915,93.927,93.905,93.912,80900000.0
2006-08-15 05:32:00,93.924,93.928,93.907,93.908,226699998.0
2006-08-15 05:33:00,93.927,93.927,93.907,93.909,100800001.0
2006-08-15 05:34:00,93.915,93.926,93.915,93.926,76400000.0
2006-08-15 05:35:00,93.913,93.925,93.9,93.911,169300002.0
2006-08-15 05:36:00,93.913,93.921,93.899,93.915,255300000.0
2006-08-15 05:37:00,93.903,93.918,93.896,93.911,189200000.0
2006-08-15 05:38:00,93.918,93.922,93.9,93.906,255200003.0
2006-08-15 05:39:00,93.902,93.907,93.88,93.889,272799998.0
2006-08-15 05:40:00,93.893,93.915,93.892,93.899,304299999.0
2006-08-15 05:41:00,93.91,93.944,93.91,93.923,180000000.0
2006-08-15 05:42:00,93.931,93.931,93.914,93.914,72800000.0
2006-08-15 05:43:00,93.923,93.932,93.906,93.932,138100001.0
2006-08-15 05:44:00,93.904,93.93,93.904,93.922,196200000.0
2006-08-15 05:45:00,93.925,93.925,93.91,93.91,38099999.0
2006-08-15 05:46:00,93.912,93.932,93.905,93.916,115400000.0
2006-08-15 05:47:00,93.938,93.939,93.892,93.907,151600001.0
2006-08-15 05:48:00,93.949,93.949,93.918,93.918,151999999.0
2006-08-15 05:49:00,93.925,93.938,93.91,93.925,205100006.0
2006-08-15 05:50:00,93.938,93.949,93.92,93.941,225099998.0
2006-08-15 05:51:00,93.938,93.955,93.924,93.955,338599998.0
2006-08-15 05:52:00,93.921,93.947,93.921,93.937,185599999.0
2006-08-15 05:53:00,93.945,93.954,93.935,93.94,224500000.0
2006-08-15 05:54:00,93.923,93.941,93.916,93.929,159400000.0
2006-08-15 05:55:00,93.915,93.928,93.894,93.904,293099999.0
2006-08-15 05:56:00,93.917,93.923,93.894,93.896,151700001.0
2006-08-15 05:57:00,93.904,93.923,93.897,93.923,250799995.0
2006-08-15 05:58:00,93.899,93.917,93.882,93.901,151800000.0
2006-08-15 05:59:00,93.903,93.904,93.887,93.892,154999997.0
2006-08-15 06:00:00,93.905,93.917,93.886,93.896,165200003.0
2006-08-15 06:01:00,93.919,93.928,93.899,93.925,178500001.0
2006-08-15 06:02:00,93.927,93.927,93.899,93.905,213700000.0
2006-08-15 06:03:00,93.922,93.923,93.903,93.923,138500000.0
2006-08-15 06:04:00,93.914,93.939,93.914,93.936,74400000.0
2006-08-15 06:05:00,93.925,93.947,93.924,93.942,286299998.0
2006-08-15 06:06:00,93.943,93.959,93.933,93.958,330900000.0
2006-08-15 06:07:00,93.935,93.954,93.933,93.936,176099999.0
2006-08-15 06:08:00,93.952,93.958,93.934,93.946,201999999.0
2006-08-15 06:09:00,93.952,93.952,93.926,93.936,236500002.0
2006-08-15 06:10:00,93.925,93.928,93.9,93.9,137799999.0
2006-08-15 06:11:00,93.904,93.926,93.895,93.923,186599995.0
2006-08-15 06:12:00,93.909,93.928,93.893,93.919,252400001.0
2006-08-15 06:13:00,93.914,93.93,93.897,93.915,242899995.0
2006-08-15 06:14:00,93.913,93.913,93.893,93.893,141399996.0
2006-08-15 06:15:00,93.888,93.921,93.888,93.914,232900001.0
2006-08-15 06:16:00,93.909,93.916,93.894,93.906,101500001.0
2006-08-15 06:17:00,93.88,93.915,93.88,93.912,168499997.0
2006-08-15 06:18:00,93.9,93.913,93.888,93.913,121799998.0
2006-08-15 06:19:00,93.91,93.92,93.91,93.92,23200000.0
2006-08-15 06:20:00,93.905,93.916,93.905,93.914,114200001.0
2006-08-15 06:21:00,93.909,93.909,93.887,93.887,29299999.0
2006-08-15 06:22:00,93.9,93.915,93.9,93.915,80099997.0
2006-08-15 06:23:00,93.901,93.918,93.901,93.918,85599998.0
2006-08-15 06:24:00,93.906,93.924,93.901,93.908,231600000.0
2006-08-15 06:25:00,93.908,93.924,93.886,93.895,154100002.0
2006-08-15 06:26:00,93.9,93.916,93.9,93.916,120000000.0
2006-08-15 06:27:00,93.917,93.926,93.904,93.915,223099999.0
2006-08-15 06:28:00,93.911,93.926,93.896,93.917,214999999.0
2006-08-15 06:29:00,93.916,93.937,93.907,93.907,160600000.0
2006-08-15 06:30:00,93.926,93.933,93.902,93.909,211999998.0
2006-08-15 06:31:00,93.911,93.911,93.883,93.883,70699998.0
2006-08-15 06:32:00,93.882,93.91,93.882,93.904,182899999.0
2006-08-15 06:33:00,93.888,93.905,93.878,93.903,169499999.0
2006-08-15 06:34:00,93.895,93.895,93.88,93.88,46000000.0
2006-08-15 06:35:00,93.886,93.902,93.87,93.895,231100002.0
2006-08-15 06:36:00,93.877,93.896,93.866,93.877,168600003.0
2006-08-15 06:37:00,93.883,93.884,93.861,93.865,59200000.0
2006-08-15 06:38:00,93.885,93.885,93.854,93.854,72599999.0
2006-08-15 06:39:00,93.893,93.897,93.879,93.881,48100000.0
2006-08-15 06:40:00,93.9,93.902,93.883,93.891,252899998.0
2006-08-15 06:41:00,93.883,93.9,93.873,93.892,190400000.0
2006-08-15 06:42:00,93.896,93.903,93.873,93.88,229999999.0
2006-08-15 06:43:00,93.888,93.907,93.888,93.904,233499997.0
2006-08-15 06:44:00,93.9,93.905,93.882,93.888,54400000.0
2006-08-15 06:45:00,93.88,93.91,93.88,93.91,235899996.0
2006-08-15 06:46:00,93.91,93.913,93.891,93.891,135500001.0
2006-08-15 06:47:00,93.905,93.905,93.88,93.88,144699996.0
2006-08-15 06:48:00,93.917,93.917,93.899,93.899,35699999.0
2006-08-15 06:49:00,93.913,93.927,93.895,93.913,92400002.0
2006-08-15 06:50:00,93.9,93.917,93.9,93.917,47300000.0
2006-08-15 06:51:00,93.901,93.923,93.901,93.922,389800008.0
2006-08-15 06:52:00,93.915,93.946,93.915,93.935,155299999.0
2006-08-15 06:53:00,93.939,93.939,93.901,93.907,247700001.0
2006-08-15 06:54:00,93.918,93.931,93.907,93.912,145600000.0
2006-08-15 06:55:00,93.918,93.93,93.91,93.925,260799996.0
2006-08-15 06:56:00,93.917,93.939,93.916,93.928,174799999.0
2006-08-15 06:57:00,93.92,93.936,93.919,93.923,160500002.0
2006-08-15 06:58:00,93.917,93.935,93.905,93.93,176799998.0
2006-08-15 06:59:00,93.913,93.939,93.913,93.937,119499999.0
2006-08-15 07:00:00,93.916,93.933,93.904,93.921,190500002.0
2006-08-15 07:01:00,93.918,93.93,93.91,93.93,244199998.0
2006-08-15 07:02:00,93.905,93.924,93.897,93.922,235900001.0
2006-08-15 07:03:00,93.925,93.925,93.9,93.9,82800001.0
2006-08-15 07:04:00,93.903,93.929,93.903,93.914,235499996.0
2006-08-15 07:05:00,93.906,93.925,93.902,93.925,236500002.0
2006-08-15 07:06:00,93.905,93.93,93.905,93.923,189000002.0
2006-08-15 07:07:00,93.921,93.925,93.908,93.912,123199999.0
2006-08-15 07:08:00,93.92,93.92,93.892,93.892,88199999.0
2006-08-15 07:09:00,93.913,93.919,93.898,93.898,208200003.0
2006-08-15 07:10:00,93.915,93.915,93.888,93.888,152499998.0
2006-08-15 07:11:00,93.888,93.911,93.882,93.893,169200001.0
2006-08-15 07:12:00,93.901,93.925,93.899,93.915,353999995.0
2006-08-15 07:13:00,93.92,93.925,93.899,93.909,157600000.0
2006-08-15 07:14:00,93.913,93.92,93.899,93.899,293999996.0
2006-08-15 07:15:00,93.908,93.92,93.899,93.92,167499999.0
2006-08-15 07:16:00,93.888,93.92,93.888,93.92,268300001.0
2006-08-15 07:17:00,93.912,93.925,93.896,93.903,167600000.0
2006-08-15 07:18:00,93.912,93.921,93.898,93.901,226200000.0
2006-08-15 07:19:00,93.915,93.918,93.896,93.913,188700001.0
2006-08-15 07:20:00,93.914,93.923,93.9,93.907,296699999.0
2006-08-15 07:21:00,93.926,93.926,93.907,93.907,34499999.0
2006-08-15 07:22:00,93.917,93.924,93.894,93.918,283400001.0
2006-08-15 07:23:00,93.918,93.918,93.888,93.905,205299999.0
2006-08-15 07:24:00,93.903,93.922,93.886,93.906,288800003.0
2006-08-15 07:25:00,93.922,93.922,93.903,93.907,249099997.0
2006-08-15 07:26:00,93.928,93.933,93.9,93.917,196100002.0
2006-08-15 07:27:00,93.92,93.94,93.9,93.919,220000002.0
2006-08-15 07:28:00,93.933,93.943,93.916,93.926,186799998.0
2006-08-15 07:29:00,93.944,93.947,93.917,93.925,242000000.0
2006-08-15 07:30:00,93.941,93.947,93.929,93.929,181599998.0
2006-08-15 07:31:00,93.933,93.95,93.924,93.938,114099999.0
2006-08-15 07:32:00,93.938,93.946,93.92,93.93,248100004.0
2006-08-15 07:33:00,93.932,93.944,93.893,93.926,202099999.0
2006-08-15 07:34:00,93.923,93.958,93.923,93.943,289600000.0
2006-08-15 07:35:00,93.932,93.964,93.927,93.964,243099997.0
2006-08-15 07:36:00,93.949,93.973,93.946,93.955,187399999.0
2006-08-15 07:37:00,93.966,93.966,93.93,93.947,199400000.0
2006-08-15 07:38:00,93.959,93.983,93.943,93.968,167700000.0
2006-08-15 07:39:00,93.974,93.988,93.959,93.977,132800000.0
2006-08-15 07:40:00,93.972,93.972,93.95,93.95,253300000.0
2006-08-15 07:41:00,93.973,93.973,93.943,93.95,161099998.0
2006-08-15 07:42:00,93.955,93.965,93.939,93.95,271699999.0
2006-08-15 07:43:00,93.954,93.966,93.937,93.954,211700000.0
2006-08-15 07:44:00,93.958,93.983,93.957,93.975,182199999.0
2006-08-15 07:45:00,93.967,93.981,93.946,93.952,293400006.0
2006-08-15 07:46:00,93.941,93.962,93.932,93.945,183300000.0
2006-08-15 07:47:00,93.962,93.962,93.945,93.946,106699998.0
2006-08-15 07:48:00,93.941,93.965,93.941,93.964,206500000.0
2006-08-15 07:49:00,93.963,93.968,93.947,93.95,239400001.0
2006-08-15 07:50:00,93.962,93.963,93.94,93.947,237600001.0
2006-08-15 07:51:00,93.955,93.968,93.943,93.957,229399994.0
2006-08-15 07:52:00,93.936,93.965,93.936,93.956,179500000.0
2006-08-15 07:53:00,93.957,93.977,93.947,93.949,183699996.0
2006-08-15 07:54:00,93.963,93.97,93.947,93.953,208499999.0
2006-08-15 07:55:00,93.963,93.974,93.947,93.951,249499997.0
2006-08-15 07:56:00,93.96,93.98,93.954,93.959,292899998.0
2006-08-15 07:57:00,93.945,93.978,93.945,93.972,227799998.0
2006-08-15 07:58:00,93.967,93.973,93.947,93.955,217099997.0
2006-08-15 07:59:00,93.974,93.978,93.954,93.958,244599996.0
2006-08-15 08:00:00,93.976,93.983,93.954,93.975,231300001.0
2006-08-15 08:01:00,93.963,93.988,93.961,93.98,109700002.0
2006-08-15 08:02:00,93.993,94.006,93.98,94.006,156000000.0
2006-08-15 08:03:00,94.007,94.02,93.983,94.02,306800003.0
2006-08-15 08:04:00,94.032,94.059,94.032,94.044,263400002.0
2006-08-15 08:05:00,94.03,94.03,94.009,94.012,192600004.0
2006-08-15 08:06:00,94.028,94.033,94.005,94.009,227300002.0
2006-08-15 08:07:00,94.0,94.035,94.0,94.026,288200001.0
2006-08-15 08:08:00,94.006,94.022,93.992,94.008,216999999.0
2006-08-15 08:09:00,93.976,94.008,93.976,94.008,312499993.0
2006-08-15 08:10:00,93.979,93.979,93.959,93.959,75500001.0
2006-08-15 08:11:00,93.968,93.968,93.931,93.931,179199998.0
2006-08-15 08:12:00,93.943,93.962,93.94,93.94,223599996.0
2006-08-15 08:13:00,93.952,93.952,93.897,93.897,300099998.0
2006-08-15 08:14:00,93.916,93.916,93.885,93.885,254499997.0
2006-08-15 08:15:00,93.89,93.91,93.875,93.892,190700000.0
2006-08-15 08:16:00,93.888,93.906,93.868,93.878,252999999.0
2006-08-15 08:17:00,93.871,93.895,93.869,93.871,194699997.0
2006-08-15 08:18:00,93.879,93.897,93.863,93.878,169399997.0
2006-08-15 08:19:00,93.867,93.879,93.831,93.859,180099999.0
2006-08-15 08:20:00,93.873,93.876,93.84,93.84,121599998.0
2006-08-15 08:21:00,93.861,93.883,93.857,93.882,124199998.0
2006-08-15 08:22:00,93.871,93.874,93.852,93.854,160199997.0
2006-08-15 08:23:00,93.866,93.866,93.847,93.86,94199999.0
2006-08-15 08:24:00,93.867,93.867,93.831,93.831,120699999.0
2006-08-15 08:25:00,93.855,93.863,93.839,93.849,260900001.0
2006-08-15 08:26:00,93.837,93.854,93.833,93.853,237800000.0
2006-08-15 08:27:00,93.836,93.863,93.836,93.863,385900002.0
2006-08-15 08:28:00,93.863,93.885,93.845,93.87,255100001.0
2006-08-15 08:29:00,93.88,93.894,93.863,93.864,247999997.0
2006-08-15 08:30:00,93.863,93.876,93.844,93.858,187999997.0
2006-08-15 08:31:00,93.857,93.867,93.832,93.851,221700002.0
2006-08-15 08:32:00,93.847,93.848,93.827,93.829,147600000.0
2006-08-15 08:33:00,93.837,93.843,93.811,93.811,137799999.0
2006-08-15 08:34:00,93.844,93.862,93.823,93.862,292900003.0
2006-08-15 08:35:00,93.851,93.871,93.85,93.851,221099999.0
2006-08-15 08:36:00,93.849,93.869,93.841,93.858,404099996.0
2006-08-15 08:37:00,93.858,93.868,93.845,93.865,360099992.0
2006-08-15 08:38:00,93.86,93.867,93.837,93.855,176699997.0
2006-08-15 08:39:00,93.838,93.87,93.834,93.837,159999997.0
2006-08-15 08:40:00,93.829,93.85,93.822,93.831,227399998.0
2006-08-15 08:41:00,93.818,93.842,93.818,93.836,155900000.0
2006-08-15 08:42:00,93.838,93.838,93.807,93.821,238800000.0
2006-08-15 08:43:00,93.811,93.829,93.805,93.829,261300002.0
2006-08-15 08:44:00,93.828,93.828,93.782,93.782,247700005.0
2006-08-15 08:45:00,93.809,93.81,93.786,93.797,260500001.0
2006-08-15 08:46:00,93.807,93.811,93.789,93.789,42500000.0
2006-08-15 08:47:00,93.806,93.822,93.792,93.796,141799997.0
2006-08-15 08:48:00,93.812,93.814,93.788,93.788,282300000.0
2006-08-15 08:49:00,93.787,93.817,93.787,93.817,308200000.0
2006-08-15 08:50:00,93.779,93.812,93.77,93.776,111200000.0
2006-08-15 08:51:00,93.772,93.775,93.705,93.705,223100004.0
2006-08-15 08:52:00,93.746,93.747,93.723,93.728,306000000.0
2006-08-15 08:53:00,93.729,93.745,93.709,93.745,255700005.0
2006-08-15 08:54:00,93.721,93.74,93.696,93.705,205200000.0
2006-08-15 08:55:00,93.69,93.73,93.69,93.73,179899998.0
2006-08-15 08:56:00,93.735,93.735,93.677,93.677,358300000.0
2006-08-15 08:57:00,93.672,93.689,93.663,93.689,338999998.0
2006-08-15 08:58:00,93.69,93.69,93.655,93.658,192100003.0
2006-08-15 08:59:00,93.672,93.678,93.649,93.67,241000001.0
2006-08-15 09:00:00,93.663,93.663,93.618,93.64,345000000.0
2006-08-15 09:01:00,93.631,93.641,93.615,93.623,262999999.0
2006-08-15 09:02:00,93.634,93.648,93.62,93.648,167600002.0
2006-08-15 09:03:00,93.644,93.644,93.604,93.616,293600000.0
2006-08-15 09:04:00,93.631,93.632,93.61,93.611,238699995.0
2006-08-15 09:05:00,93.62,93.634,93.592,93.618,212600002.0
2006-08-15 09:06:00,93.623,93.633,93.601,93.605,246200001.0
2006-08-15 09:07:00,93.63,93.641,93.612,93.614,209799995.0
2006-08-15 09:08:00,93.599,93.644,93.599,93.631,288399999.0
2006-08-15 09:09:00,93.615,93.641,93.611,93.638,236800000.0
2006-08-15 09:10:00,93.629,93.634,93.608,93.615,209799998.0
2006-08-15 09:11:00,93.642,93.643,93.616,93.634,259100000.0
2006-08-15 09:12:00,93.638,93.643,93.618,93.631,273399996.0
2006-08-15 09:13:00,93.627,93.657,93.627,93.647,252499998.0
2006-08-15 09:14:00,93.634,93.668,93.634,93.655,239699995.0
2006-08-15 09:15:00,93.663,93.671,93.644,93.645,195900000.0
2006-08-15 09:16:00,93.652,93.679,93.65,93.667,164200001.0
2006-08-15 09:17:00,93.677,93.679,93.649,93.658,230100003.0
2006-08-15 09:18:00,93.672,93.675,93.64,93.649,148999997.0
2006-08-15 09:19:00,93.655,93.66,93.633,93.646,355400000.0
2006-08-15 09:20:00,93.648,93.651,93.624,93.628,422599997.0
2006-08-15 09:21:00,93.647,93.653,93.62,93.62,231899998.0
2006-08-15 09:22:00,93.634,93.655,93.62,93.641,304899996.0
2006-08-15 09:23:00,93.654,93.658,93.635,93.638,182100002.0
2006-08-15 09:24:00,93.643,93.668,93.642,93.654,308099998.0
2006-08-15 09:25:00,93.657,93.669,93.621,93.641,341400003.0
2006-08-15 09:26:00,93.643,93.666,93.633,93.664,161600003.0
2006-08-15 09:27:00,93.676,93.687,93.655,93.666,195400000.0
2006-08-15 09:28:00,93.669,93.691,93.667,93.687,281099998.0
2006-08-15 09:29:00,93.696,93.699,93.679,93.687,219700001.0
2006-08-15 09:30:00,93.678,93.701,93.674,93.681,218000000.0
2006-08-15 09:31:00,93.681,93.706,93.677,93.696,178199997.0
2006-08-15 09:32:00,93.675,93.705,93.675,93.694,257099994.0
2006-08-15 09:33:00,93.689,93.689,93.658,93.67,236699995.0
2006-08-15 09:34:00,93.662,93.673,93.609,93.609,168699998.0
2006-08-15 09:35:00,93.602,93.607,93.573,93.573,236300000.0
2006-08-15 09:36:00,93.596,93.608,93.582,93.602,303499998.0
2006-08-15 09:37:00,93.588,93.615,93.58,93.605,214699999.0
2006-08-15 09:38:00,93.595,93.633,93.591,93.633,286999996.0
2006-08-15 09:39:00,93.621,93.645,93.598,93.63,255200000.0
2006-08-15 09:40:00,93.645,93.652,93.634,93.636,104900001.0
2006-08-15 09:41:00,93.658,93.658,93.633,93.64,164200000.0
2006-08-15 09:42:00,93.638,93.657,93.624,93.657,239700003.0
2006-08-15 09:43:00,93.646,93.669,93.645,93.667,179699999.0
2006-08-15 09:44:00,93.645,93.668,93.643,93.66,148700001.0
2006-08-15 09:45:00,93.655,93.674,93.638,93.67,191999998.0
2006-08-15 09:46:00,93.671,93.671,93.645,93.658,266600002.0
2006-08-15 09:47:00,93.636,93.664,93.636,93.655,212400000.0
2006-08-15 09:48:00,93.656,93.671,93.643,93.657,163599996.0
2006-08-15 09:49:00,93.658,93.679,93.65,93.65,167999998.0
2006-08-15 09:50:00,93.653,93.677,93.653,93.673,283399998.0
2006-08-15 09:51:00,93.688,93.705,93.672,93.68,265100000.0
2006-08-15 09:52:00,93.692,93.7,93.669,93.689,326300002.0
2006-08-15 09:53:00,93.685,93.692,93.659,93.659,221700000.0
2006-08-15 09:54:00,93.672,93.684,93.663,93.673,81100000.0
2006-08-15 09:55:00,93.651,93.685,93.651,93.676,147099996.0
2006-08-15 09:56:00,93.676,93.688,93.663,93.672,199900003.0
2006-08-15 09:57:00,93.673,93.708,93.666,93.679,303200001.0
2006-08-15 09:58:00,93.672,93.708,93.672,93.708,98000000.0
2006-08-15 09:59:00,93.717,93.729,93.691,93.691,208200004.0
2006-08-15 10:00:00,93.704,93.71,93.678,93.678,273500001.0
2006-08-15 10:01:00,93.684,93.701,93.662,93.683,216400001.0
2006-08-15 10:02:00,93.697,93.705,93.678,93.692,432900001.0
2006-08-15 10:03:00,93.691,93.697,93.667,93.667,225800002.0
2006-08-15 10:04:00,93.664,93.696,93.659,93.687,330299997.0
2006-08-15 10:05:00,93.701,93.706,93.677,93.693,149299999.0
2006-08-15 10:06:00,93.715,93.73,93.699,93.722,340900004.0
2006-08-15 10:07:00,93.704,93.738,93.704,93.723,168799999.0
2006-08-15 10:08:00,93.719,93.726,93.698,93.703,152099998.0
2006-08-15 10:09:00,93.715,93.72,93.7,93.708,157299998.0
2006-08-15 10:10:00,93.71,93.72,93.691,93.703,214500000.0
2006-08-15 10:11:00,93.707,93.716,93.694,93.701,177600001.0
2006-08-15 10:12:00,93.686,93.704,93.675,93.692,235300004.0
2006-08-15 10:13:00,93.702,93.708,93.685,93.708,164299998.0
2006-08-15 10:14:00,93.701,93.701,93.68,93.68,60500000.0
2006-08-15 10:15:00,93.705,93.705,93.679,93.683,180799998.0
2006-08-15 10:16:00,93.692,93.705,93.668,93.686,285599998.0
2006-08-15 10:17:00,93.693,93.702,93.671,93.671,161700001.0
2006-08-15 10:18:00,93.7,93.713,93.688,93.69,131699999.0
2006-08-15 10:19:00,93.68,93.71,93.68,93.706,345299999.0
2006-08-15 10:20:00,93.698,93.718,93.677,93.718,178699998.0
2006-08-15 10:21:00,93.716,93.725,93.699,93.725,185500001.0
2006-08-15 10:22:00,93.716,93.728,93.698,93.707,310599997.0
2006-08-15 10:23:00,93.712,93.725,93.694,93.696,125999997.0
2006-08-15 10:24:00,93.696,93.713,93.688,93.713,149999996.0
2006-08-15 10:25:00,93.708,93.712,93.694,93.696,126699999.0
2006-08-15 10:26:00,93.713,93.719,93.69,93.69,164599998.0
2006-08-15 10:27:00,93.708,93.715,93.693,93.696,333099994.0
2006-08-15 10:28:00,93.673,93.705,93.673,93.697,179199999.0
2006-08-15 10:29:00,93.7,93.712,93.688,93.69,236699999.0
2006-08-15 10:30:00,93.714,93.735,93.704,93.706,123599996.0
2006-08-15 10:31:00,93.734,93.756,93.705,93.729,267000000.0
2006-08-15 10:32:00,93.737,93.757,93.726,93.751,226600002.0
2006-08-15 10:33:00,93.747,93.763,93.735,93.747,204399999.0
2006-08-15 10:34:00,93.744,93.752,93.73,93.74,271399999.0
2006-08-15 10:35:00,93.735,93.748,93.727,93.745,183199998.0
2006-08-15 10:36:00,93.73,93.768,93.727,93.762,296900001.0
2006-08-15 10:37:00,93.764,93.768,93.725,93.73,273199999.0
2006-08-15 10:38:00,93.704,93.74,93.703,93.716,145800000.0
2006-08-15 10:39:00,93.745,93.745,93.722,93.722,169899996.0
2006-08-15 10:40:00,93.704,93.736,93.704,93.73,158600000.0
2006-08-15 10:41:00,93.711,93.725,93.698,93.713,105199999.0
2006-08-15 10:42:00,93.7,93.723,93.696,93.703,283900000.0
2006-08-15 10:43:00,93.681,93.706,93.665,93.695,353799998.0
2006-08-15 10:44:00,93.685,93.699,93.67,93.687,298199997.0
2006-08-15 10:45:00,93.691,93.702,93.684,93.701,268799995.0
2006-08-15 10:46:00,93.697,93.707,93.684,93.694,50600000.0
2006-08-15 10:47:00,93.699,93.715,93.692,93.715,215699998.0
2006-08-15 10:48:00,93.685,93.704,93.663,93.68,236300000.0
2006-08-15 10:49:00,93.702,93.706,93.678,93.701,290799997.0
2006-08-15 10:50:00,93.703,93.711,93.69,93.708,167299997.0
2006-08-15 10:51:00,93.697,93.727,93.695,93.697,271499999.0
2006-08-15 10:52:00,93.699,93.734,93.699,93.733,93199998.0
2006-08-15 10:53:00,93.732,93.748,93.725,93.738,283099998.0
2006-08-15 10:54:00,93.718,93.744,93.689,93.722,244199998.0
2006-08-15 10:55:00,93.694,93.719,93.691,93.713,251300003.0
2006-08-15 10:56:00,93.702,93.712,93.68,93.698,230499997.0
2006-08-15 10:57:00,93.698,93.712,93.694,93.707,175099998.0
2006-08-15 10:58:00,93.703,93.715,93.679,93.701,228899996.0
2006-08-15 10:59:00,93.699,93.746,93.699,93.724,163999997.0
2006-08-15 11:00:00,93.732,93.753,93.718,93.734,199099997.0
2006-08-15 11:01:00,93.75,93.754,93.726,93.732,291099999.0
2006-08-15 11:02:00,93.739,93.739,93.698,93.709,141200000.0
2006-08-15 11:03:00,93.708,93.723,93.686,93.706,154100000.0
2006-08-15 11:04:00,93.686,93.703,93.649,93.66,242099997.0
2006-08-15 11:05:00,93.655,93.678,93.643,93.658,415800001.0
2006-08-15 11:06:00,93.695,93.7,93.661,93.671,213999998.0
2006-08-15 11:07:00,93.704,93.716,93.69,93.691,132300001.0
2006-08-15 11:08:00,93.702,93.709,93.681,93.682,216300001.0
2006-08-15 11:09:00,93.707,93.709,93.692,93.692,144000000.0
2006-08-15 11:10:00,93.7,93.72,93.684,93.696,216399996.0
2006-08-15 11:11:00,93.678,93.715,93.678,93.71,243499997.0
2006-08-15 11:12:00,93.715,93.715,93.683,93.683,238399997.0
2006-08-15 11:13:00,93.694,93.72,93.68,93.704,205900000.0
2006-08-15 11:14:00,93.722,93.722,93.684,93.684,273200004.0
2006-08-15 11:15:00,93.688,93.707,93.67,93.685,314799999.0
2006-08-15 11:16:00,93.707,93.725,93.7,93.723,194999997.0
2006-08-15 11:17:00,93.709,93.731,93.709,93.723,152400000.0
2006-08-15 11:18:00,93.696,93.727,93.693,93.714,240799999.0
2006-08-15 11:19:00,93.715,93.725,93.699,93.706,204600001.0
2006-08-15 11:20:00,93.73,93.749,93.718,93.726,320000004.0
2006-08-15 11:21:00,93.731,93.74,93.714,93.735,353499995.0
2006-08-15 11:22:00,93.732,93.745,93.721,93.733,207899998.0
2006-08-15 11:23:00,93.722,93.739,93.713,93.736,293599998.0
2006-08-15 11:24:00,93.729,93.729,93.7,93.713,214299995.0
2006-08-15 11:25:00,93.718,93.718,93.683,93.694,192700001.0
2006-08-15 11:26:00,93.697,93.713,93.676,93.696,395400002.0
2006-08-15 11:27:00,93.699,93.706,93.678,93.684,182300000.0
2006-08-15 11:28:00,93.683,93.701,93.667,93.683,183199999.0
2006-08-15 11:29:00,93.686,93.7,93.646,93.678,223099999.0
2006-08-15 11:30:00,93.703,93.708,93.684,93.695,252000000.0
2006-08-15 11:31:00,93.695,93.717,93.683,93.689,266999999.0
2006-08-15 11:32:00,93.69,93.705,93.673,93.697,287699998.0
2006-08-15 11:33:00,93.693,93.703,93.66,93.66,164900001.0
2006-08-15 11:34:00,93.688,93.706,93.673,93.686,279599998.0
2006-08-15 11:35:00,93.682,93.702,93.676,93.687,260599997.0
2006-08-15 11:36:00,93.679,93.714,93.678,93.709,235500001.0
2006-08-15 11:37:00,93.709,93.712,93.68,93.698,229699998.0
2006-08-15 11:38:00,93.685,93.711,93.685,93.711,296899995.0
2006-08-15 11:39:00,93.695,93.718,93.692,93.711,246600004.0
2006-08-15 11:40:00,93.71,93.713,93.689,93.695,243200001.0
2006-08-15 11:41:00,93.704,93.717,93.692,93.698,311199997.0
2006-08-15 11:42:00,93.708,93.708,93.663,93.663,178599999.0
2006-08-15 11:43:00,93.679,93.696,93.668,93.669,230900001.0
2006-08-15 11:44:00,93.685,93.69,93.671,93.678,355099998.0
2006-08-15 11:45:00,93.686,93.709,93.672,93.701,338699997.0
2006-08-15 11:46:00,93.697,93.712,93.694,93.704,120000000.0
2006-08-15 11:47:00,93.697,93.717,93.684,93.703,277700000.0
2006-08-15 11:48:00,93.698,93.721,93.694,93.696,294899998.0
2006-08-15 11:49:00,93.705,93.718,93.684,93.695,207699999.0
2006-08-15 11:50:00,93.726,93.735,93.705,93.717,219199999.0
2006-08-15 11:51:00,93.727,93.732,93.705,93.706,260000002.0
2006-08-15 11:52:00,93.704,93.717,93.692,93.706,276399996.0
2006-08-15 11:53:00,93.684,93.706,93.674,93.685,321100001.0
2006-08-15 11:54:00,93.681,93.695,93.67,93.67,197099999.0
2006-08-15 11:55:00,93.69,93.693,93.669,93.669,302400001.0
2006-08-15 11:56:00,93.692,93.693,93.665,93.693,105000001.0
2006-08-15 11:57:00,93.667,93.685,93.661,93.684,193700000.0
2006-08-15 11:58:00,93.679,93.689,93.661,93.668,213700001.0
2006-08-15 11:59:00,93.67,93.687,93.661,93.676,345799995.0
2006-08-15 12:00:00,93.664,93.699,93.66,93.699,395200000.0
2006-08-15 12:01:00,93.679,93.699,93.674,93.687,173999999.0
2006-08-15 12:02:00,93.684,93.686,93.646,93.673,167000000.0
2006-08-15 12:03:00,93.675,93.68,93.652,93.667,293299998.0
2006-08-15 12:04:00,93.66,93.68,93.656,93.68,165300000.0
2006-08-15 12:05:00,93.664,93.683,93.664,93.683,146700000.0
2006-08-15 12:06:00,93.675,93.701,93.671,93.7,208000000.0
2006-08-15 12:07:00,93.674,93.693,93.674,93.688,415300004.0
2006-08-15 12:08:00,93.685,93.694,93.669,93.678,205799998.0
2006-08-15 12:09:00,93.694,93.701,93.679,93.682,167400000.0
2006-08-15 12:10:00,93.682,93.711,93.68,93.699,278399999.0
2006-08-15 12:11:00,93.678,93.706,93.673,93.682,312500001.0
2006-08-15 12:12:00,93.682,93.705,93.666,93.67,204000000.0
2006-08-15 12:13:00,93.705,93.709,93.674,93.674,147800002.0
2006-08-15 12:14:00,93.687,93.7,93.68,93.7,226700001.0
2006-08-15 12:15:00,93.683,93.698,93.656,93.685,271199994.0
2006-08-15 12:16:00,93.664,93.696,93.664,93.693,287000000.0
2006-08-15 12:17:00,93.693,93.702,93.668,93.668,282799997.0
2006-08-15 12:18:00,93.689,93.698,93.661,93.661,153099998.0
2006-08-15 12:19:00,93.671,93.695,93.671,93.687,168599997.0
2006-08-15 12:20:00,93.675,93.704,93.675,93.7,228200000.0
2006-08-15 12:21:00,93.678,93.702,93.661,93.693,266500001.0
2006-08-15 12:22:00,93.667,93.694,93.667,93.68,139599998.0
2006-08-15 12:23:00,93.692,93.694,93.663,93.677,197399997.0
2006-08-15 12:24:00,93.676,93.7,93.676,93.697,169499999.0
2006-08-15 12:25:00,93.692,93.708,93.676,93.68,119800000.0
2006-08-15 12:26:00,93.705,93.705,93.684,93.697,139300002.0
2006-08-15 12:27:00,93.695,93.7,93.678,93.678,238100001.0
2006-08-15 12:28:00,93.695,93.704,93.679,93.683,316599993.0
2006-08-15 12:29:00,93.677,93.698,93.668,93.698,204299998.0
2006-08-15 12:30:00,93.685,93.69,93.658,93.658,213799999.0
2006-08-15 12:31:00,93.654,93.675,93.64,93.662,202399998.0
2006-08-15 12:32:00,93.645,93.663,93.638,93.652,218300000.0
2006-08-15 12:33:00,93.629,93.652,93.629,93.646,125599999.0
2006-08-15 12:34:00,93.643,93.653,93.633,93.633,67499998.0
2006-08-15 12:35:00,93.655,93.66,93.639,93.66,212299994.0
2006-08-15 12:36:00,93.655,93.657,93.63,93.642,247099999.0
2006-08-15 12:37:00,93.651,93.651,93.626,93.638,208000001.0
2006-08-15 12:38:00,93.642,93.654,93.631,93.648,286400001.0
2006-08-15 12:39:00,93.636,93.65,93.624,93.633,142599999.0
2006-08-15 12:40:00,93.641,93.65,93.622,93.627,264799998.0
2006-08-15 12:41:00,93.643,93.646,93.624,93.63,188299998.0
2006-08-15 12:42:00,93.631,93.649,93.623,93.63,272500000.0
2006-08-15 12:43:00,93.64,93.643,93.615,93.615,241500004.0
2006-08-15 12:44:00,93.628,93.634,93.61,93.61,179399996.0
2006-08-15 12:45:00,93.63,93.641,93.611,93.623,270900001.0
2006-08-15 12:46:00,93.643,93.651,93.625,93.634,292899995.0
2006-08-15 12:47:00,93.656,93.669,93.64,93.65,354100003.0
2006-08-15 12:48:00,93.666,93.679,93.648,93.649,309000000.0
2006-08-15 12:49:00,93.678,93.691,93.67,93.674,263799995.0
2006-08-15 12:50:00,93.673,93.69,93.663,93.688,257300001.0
2006-08-15 12:51:00,93.668,93.689,93.667,93.684,289299999.0
2006-08-15 12:52:00,93.676,93.705,93.66,93.689,207500001.0
2006-08-15 12:53:00,93.714,93.741,93.676,93.676,78799998.0
2006-08-15 12:54:00,93.731,93.732,93.706,93.714,112400000.0
2006-08-15 12:55:00,93.695,93.722,93.695,93.722,78900002.0
2006-08-15 12:56:00,93.689,93.732,93.689,93.729,146800000.0
2006-08-15 12:57:00,93.718,93.718,93.701,93.703,77100002.0
2006-08-15 12:58:00,93.694,93.722,93.694,93.713,246899995.0
2006-08-15 12:59:00,93.713,93.713,93.671,93.671,178400001.0
2006-08-15 13:00:00,93.694,93.721,93.689,93.719,401399996.0
2006-08-15 13:01:00,93.708,93.733,93.704,93.707,222900001.0
2006-08-15 13:02:00,93.698,93.719,93.68,93.689,266500001.0
2006-08-15 13:03:00,93.687,93.695,93.672,93.673,162500001.0
2006-08-15 13:04:00,93.694,93.698,93.676,93.679,240699998.0
2006-08-15 13:05:00,93.684,93.71,93.684,93.708,128599999.0
2006-08-15 13:06:00,93.695,93.742,93.695,93.742,284500000.0
2006-08-15 13:07:00,93.745,93.775,93.728,93.728,352399998.0
2006-08-15 13:08:00,93.756,93.775,93.743,93.76,79100000.0
2006-08-15 13:09:00,93.752,93.779,93.746,93.774,165400001.0
2006-08-15 13:10:00,93.767,93.783,93.755,93.768,137199999.0
2006-08-15 13:11:00,93.756,93.773,93.746,93.754,351099996.0
2006-08-15 13:12:00,93.748,93.779,93.747,93.762,352600002.0
2006-08-15 13:13:00,93.758,93.771,93.74,93.74,214000004.0
2006-08-15 13:14:00,93.734,93.755,93.73,93.746,330700005.0
2006-08-15 13:15:00,93.732,93.759,93.724,93.746,257999998.0
2006-08-15 13:16:00,93.743,93.761,93.734,93.757,213799996.0
2006-08-15 13:17:00,93.734,93.755,93.693,93.752,193899999.0
2006-08-15 13:18:00,93.752,93.766,93.747,93.748,173799998.0
2006-08-15 13:19:00,93.743,93.765,93.742,93.755,211300002.0
2006-08-15 13:20:00,93.757,93.757,93.723,93.734,146499999.0
2006-08-15 13:21:00,93.72,93.743,93.719,93.734,186099999.0
2006-08-15 13:22:00,93.724,93.752,93.724,93.744,322600003.0
2006-08-15 13:23:00,93.743,93.748,93.728,93.737,281299997.0
2006-08-15 13:24:00,93.731,93.746,93.722,93.724,190599999.0
2006-08-15 13:25:00,93.736,93.744,93.717,93.726,236899996.0
2006-08-15 13:26:00,93.737,93.752,93.724,93.75,232599998.0
2006-08-15 13:27:00,93.745,93.75,93.722,93.722,226900000.0
2006-08-15 13:28:00,93.74,93.755,93.731,93.751,190899997.0
2006-08-15 13:29:00,93.76,93.76,93.734,93.748,228099998.0
2006-08-15 13:30:00,93.762,93.762,93.727,93.732,304900005.0
2006-08-15 13:31:00,93.745,93.757,93.731,93.745,213900000.0
2006-08-15 13:32:00,93.752,93.769,93.737,93.754,233699995.0
2006-08-15 13:33:00,93.762,93.762,93.728,93.738,229899994.0
2006-08-15 13:34:00,93.758,93.758,93.728,93.756,234500003.0
2006-08-15 13:35:00,93.753,93.759,93.724,93.745,253599997.0
2006-08-15 13:36:00,93.746,93.758,93.737,93.737,141000000.0
2006-08-15 13:37:00,93.74,93.753,93.724,93.743,137399999.0
2006-08-15 13:38:00,93.752,93.759,93.726,93.726,154799999.0
2006-08-15 13:39:00,93.745,93.759,93.733,93.753,281099996.0
2006-08-15 13:40:00,93.753,93.763,93.744,93.748,352000000.0
2006-08-15 13:41:00,93.742,93.761,93.73,93.753,278800001.0
2006-08-15 13:42:00,93.754,93.757,93.73,93.733,332399998.0
2006-08-15 13:43:00,93.743,93.756,93.738,93.753,225300000.0
2006-08-15 13:44:00,93.746,93.758,93.738,93.753,119700001.0
2006-08-15 13:45:00,93.759,93.766,93.734,93.734,260399999.0
2006-08-15 13:46:00,93.731,93.763,93.731,93.762,121899999.0
2006-08-15 13:47:00,93.742,93.778,93.742,93.775,371899998.0
2006-08-15 13:48:00,93.766,93.77,93.738,93.738,105800001.0
2006-08-15 13:49:00,93.744,93.769,93.743,93.743,204299998.0
2006-08-15 13:50:00,93.741,93.765,93.741,93.761,471800003.0
2006-08-15 13:51:00,93.752,93.767,93.739,93.757,117399998.0
2006-08-15 13:52:00,93.748,93.755,93.729,93.732,252399992.0
2006-08-15 13:53:00,93.722,93.753,93.722,93.749,274200002.0
2006-08-15 13:54:00,93.745,93.756,93.731,93.741,221699997.0
2006-08-15 13:55:00,93.745,93.746,93.724,93.73,201500002.0
2006-08-15 13:56:00,93.755,93.765,93.746,93.751,272600001.0
2006-08-15 13:57:00,93.742,93.759,93.733,93.757,244100003.0
2006-08-15 13:58:00,93.739,93.757,93.73,93.75,215600001.0
2006-08-15 13:59:00,93.752,93.763,93.744,93.758,110899996.0
2006-08-15 14:00:00,93.749,93.776,93.741,93.776,203099997.0
2006-08-15 14:01:00,93.764,93.777,93.746,93.763,172899999.0
2006-08-15 14:02:00,93.744,93.765,93.737,93.741,210400001.0
2006-08-15 14:03:00,93.739,93.762,93.738,93.761,190000001.0
2006-08-15 14:04:00,93.755,93.767,93.738,93.757,293500000.0
2006-08-15 14:05:00,93.74,93.76,93.732,93.75,205899999.0
2006-08-15 14:06:00,93.75,93.765,93.733,93.765,263700000.0
2006-08-15 14:07:00,93.765,93.765,93.744,93.744,299899997.0
2006-08-15 14:08:00,93.746,93.763,93.735,93.747,214100001.0
2006-08-15 14:09:00,93.747,93.753,93.732,93.737,200600000.0
2006-08-15 14:10:00,93.739,93.762,93.727,93.762,221399999.0
2006-08-15 14:11:00,93.743,93.768,93.743,93.765,169000001.0
2006-08-15 14:12:00,93.761,93.773,93.739,93.753,149399998.0
2006-08-15 14:13:00,93.757,93.773,93.751,93.765,148099997.0
2006-08-15 14:14:00,93.75,93.772,93.747,93.752,184700001.0
2006-08-15 14:15:00,93.769,93.818,93.768,93.803,213999998.0
2006-08-15 14:16:00,93.804,93.837,93.804,93.837,147000001.0
2006-08-15 14:17:00,93.821,93.838,93.811,93.824,143599999.0
2006-08-15 14:18:00,93.826,93.85,93.819,93.83,259600002.0
2006-08-15 14:19:00,93.815,93.837,93.801,93.825,326299998.0
2006-08-15 14:20:00,93.83,93.855,93.827,93.846,270799998.0
2006-08-15 14:21:00,93.853,93.865,93.841,93.846,219199995.0
2006-08-15 14:22:00,93.838,93.848,93.819,93.83,132399999.0
2006-08-15 14:23:00,93.826,93.854,93.819,93.84,228199998.0
2006-08-15 14:24:00,93.825,93.854,93.811,93.846,198999999.0
2006-08-15 14:25:00,93.848,93.861,93.836,93.861,125599998.0
2006-08-15 14:26:00,93.835,93.835,93.792,93.799,175600000.0
2006-08-15 14:27:00,93.8,93.825,93.8,93.825,151699999.0
2006-08-15 14:28:00,93.82,93.82,93.793,93.793,85600000.0
2006-08-15 14:29:00,93.809,93.82,93.799,93.82,306300001.0
2006-08-15 14:30:00,93.8,93.815,93.768,93.777,170900000.0
2006-08-15 14:31:00,93.81,93.82,93.756,93.82,265500001.0
2006-08-15 14:32:00,93.81,93.825,93.792,93.8,207300001.0
2006-08-15 14:33:00,93.815,93.815,93.8,93.8,144199999.0
2006-08-15 14:34:00,93.813,93.82,93.784,93.789,114899999.0
2006-08-15 14:35:00,93.82,93.82,93.794,93.815,220400003.0
2006-08-15 14:36:00,93.785,93.815,93.785,93.815,269100002.0
2006-08-15 14:37:00,93.817,93.817,93.792,93.798,83499999.0
2006-08-15 14:38:00,93.806,93.82,93.794,93.81,73399999.0
2006-08-15 14:39:00,93.807,93.82,93.792,93.813,217499996.0
2006-08-15 14:40:00,93.808,93.82,93.802,93.815,41999999.0
2006-08-15 14:41:00,93.822,93.836,93.811,93.815,193899998.0
2006-08-15 14:42:00,93.812,93.836,93.808,93.812,156500001.0
2006-08-15 14:43:00,93.814,93.817,93.797,93.798,218700001.0
2006-08-15 14:44:00,93.797,93.805,93.773,93.795,188099996.0
2006-08-15 14:45:00,93.79,93.822,93.784,93.822,297099999.0
2006-08-15 14:46:00,93.798,93.83,93.798,93.823,246999996.0
2006-08-15 14:47:00,93.811,93.818,93.787,93.799,298599998.0
2006-08-15 14:48:00,93.799,93.82,93.78,93.799,270999998.0
2006-08-15 14:49:00,93.793,93.823,93.786,93.804,163400000.0
2006-08-15 14:50:00,93.809,93.814,93.769,93.783,263400001.0
2006-08-15 14:51:00,93.813,93.818,93.793,93.793,290000003.0
2006-08-15 14:52:00,93.8,93.824,93.792,93.802,425899996.0
2006-08-15 14:53:00,93.813,93.832,93.796,93.803,304999998.0
2006-08-15 14:54:00,93.815,93.821,93.788,93.797,226799997.0
2006-08-15 14:55:00,93.806,93.824,93.786,93.798,340800001.0
2006-08-15 14:56:00,93.805,93.82,93.788,93.803,221100001.0
2006-08-15 14:57:00,93.831,93.831,93.784,93.784,173499999.0
2006-08-15 14:58:00,93.788,93.815,93.788,93.814,224599999.0
2006-08-15 14:59:00,93.823,93.823,93.773,93.815,164799999.0
2006-08-15 15:00:00,93.818,93.818,93.8,93.8,144599998.0
2006-08-15 15:01:00,93.808,93.82,93.798,93.82,154600001.0
2006-08-15 15:02:00,93.815,93.82,93.797,93.806,242800002.0
2006-08-15 15:03:00,93.817,93.817,93.791,93.791,100900000.0
2006-08-15 15:04:00,93.796,93.82,93.796,93.82,138500001.0
2006-08-15 15:05:00,93.832,93.876,93.832,93.856,221700003.0
2006-08-15 15:06:00,93.865,93.879,93.847,93.864,213199998.0
2006-08-15 15:07:00,93.876,93.897,93.86,93.892,266100002.0
2006-08-15 15:08:00,93.882,93.894,93.838,93.852,176900000.0
2006-08-15 15:09:00,93.833,93.841,93.813,93.819,228499998.0
2006-08-15 15:10:00,93.819,93.833,93.807,93.825,166299999.0
2006-08-15 15:11:00,93.808,93.829,93.803,93.814,190100000.0
2006-08-15 15:12:00,93.825,93.826,93.797,93.813,160500003.0
2006-08-15 15:13:00,93.825,93.83,93.804,93.818,293700001.0
2006-08-15 15:14:00,93.818,93.833,93.811,93.825,207499995.0
2006-08-15 15:15:00,93.823,93.835,93.804,93.821,238199999.0
2006-08-15 15:16:00,93.808,93.83,93.807,93.825,220099997.0
2006-08-15 15:17:00,93.817,93.847,93.817,93.847,354600001.0
2006-08-15 15:18:00,93.84,93.859,93.824,93.836,293699998.0
2006-08-15 15:19:00,93.833,93.846,93.818,93.838,211299999.0
2006-08-15 15:20:00,93.829,93.848,93.815,93.83,215900000.0
2006-08-15 15:21:00,93.807,93.825,93.796,93.823,352200004.0
2006-08-15 15:22:00,93.813,93.831,93.764,93.813,143999998.0
2006-08-15 15:23:00,93.822,93.836,93.799,93.815,352299997.0
2006-08-15 15:24:00,93.81,93.827,93.799,93.81,240499997.0
2006-08-15 15:25:00,93.813,93.824,93.8,93.822,113999999.0
2006-08-15 15:26:00,93.82,93.82,93.791,93.803,186000001.0
2006-08-15 15:27:00,93.827,93.847,93.814,93.833,424799996.0
2006-08-15 15:28:00,93.855,93.856,93.837,93.837,237600000.0
2006-08-15 15:29:00,93.83,93.875,93.83,93.875,104099999.0
2006-08-15 15:30:00,93.878,93.889,93.868,93.887,253999998.0
2006-08-15 15:31:00,93.87,93.899,93.87,93.881,395999997.0
2006-08-15 15:32:00,93.87,93.894,93.87,93.891,117599997.0
2006-08-15 15:33:00,93.897,93.897,93.869,93.869,190700003.0
2006-08-15 15:34:00,93.87,93.885,93.849,93.867,382899994.0
2006-08-15 15:35:00,93.861,93.871,93.839,93.841,250899997.0
2006-08-15 15:36:00,93.857,93.871,93.836,93.849,281900002.0
2006-08-15 15:37:00,93.835,93.869,93.835,93.858,138400001.0
2006-08-15 15:38:00,93.857,93.881,93.841,93.861,253999998.0
2006-08-15 15:39:00,93.871,93.883,93.852,93.867,191600000.0
2006-08-15 15:40:00,93.867,93.867,93.842,93.842,139599998.0
2006-08-15 15:41:00,93.842,93.862,93.837,93.857,146199999.0
2006-08-15 15:42:00,93.851,93.885,93.851,93.875,199400001.0
2006-08-15 15:43:00,93.873,93.9,93.87,93.877,193300002.0
2006-08-15 15:44:00,93.871,93.889,93.862,93.877,134900001.0
2006-08-15 15:45:00,93.853,93.872,93.847,93.867,174800000.0
2006-08-15 15:46:00,93.87,93.904,93.87,93.889,176700001.0
2006-08-15 15:47:00,93.88,93.905,93.862,93.874,223699998.0
2006-08-15 15:48:00,93.874,93.894,93.866,93.881,150699999.0
2006-08-15 15:49:00,93.881,93.886,93.863,93.864,106499999.0
2006-08-15 15:50:00,93.873,93.888,93.859,93.863,270300001.0
2006-08-15 15:51:00,93.883,93.889,93.863,93.863,317799997.0
2006-08-15 15:52:00,93.883,93.89,93.853,93.86,325100004.0
2006-08-15 15:53:00,93.892,93.901,93.872,93.884,207399999.0
2006-08-15 15:54:00,93.872,93.872,93.793,93.812,114799999.0
2006-08-15 15:55:00,93.837,93.844,93.824,93.832,111999998.0
2006-08-15 15:56:00,93.83,93.852,93.784,93.813,273199998.0
2006-08-15 15:57:00,93.807,93.83,93.803,93.827,309700002.0
2006-08-15 15:58:00,93.837,93.837,93.816,93.818,246399995.0
2006-08-15 15:59:00,93.814,93.833,93.798,93.828,234000000.0
2006-08-15 16:00:00,93.821,93.827,93.801,93.814,171599997.0
2006-08-15 16:01:00,93.823,93.836,93.8,93.807,299399999.0
2006-08-15 16:02:00,93.823,93.839,93.81,93.835,211699997.0
2006-08-15 16:03:00,93.834,93.857,93.82,93.838,146799999.0
2006-08-15 16:04:00,93.868,93.87,93.824,93.836,294699996.0
2006-08-15 16:05:00,93.827,93.827,93.803,93.805,175700001.0
2006-08-15 16:06:00,93.815,93.815,93.787,93.788,220500002.0
2006-08-15 16:07:00,93.786,93.806,93.776,93.788,185400002.0
2006-08-15 16:08:00,93.803,93.812,93.785,93.785,267799998.0
2006-08-15 16:09:00,93.768,93.787,93.761,93.779,195899999.0
2006-08-15 16:10:00,93.789,93.798,93.763,93.777,311200001.0
2006-08-15 16:11:00,93.759,93.797,93.759,93.782,212499997.0
2006-08-15 16:12:00,93.787,93.801,93.774,93.792,262299998.0
2006-08-15 16:13:00,93.736,93.812,93.736,93.806,236399998.0
2006-08-15 16:14:00,93.809,93.813,93.783,93.798,189500004.0
2006-08-15 16:15:00,93.812,93.812,93.771,93.771,237399997.0
2006-08-15 16:16:00,93.782,93.782,93.739,93.739,221000000.0
2006-08-15 16:17:00,93.759,93.779,93.72,93.72,146300000.0
2006-08-15 16:18:00,93.762,93.774,93.746,93.764,190199999.0
2006-08-15 16:19:00,93.756,93.768,93.743,93.761,182500001.0
2006-08-15 16:20:00,93.771,93.786,93.749,93.769,171100002.0
2006-08-15 16:21:00,93.776,93.789,93.77,93.789,312800000.0
2006-08-15 16:22:00,93.773,93.787,93.762,93.787,181399998.0
2006-08-15 16:23:00,93.775,93.794,93.764,93.785,347799997.0
2006-08-15 16:24:00,93.773,93.785,93.754,93.762,279000001.0
2006-08-15 16:25:00,93.761,93.763,93.734,93.754,212999994.0
2006-08-15 16:26:00,93.723,93.749,93.721,93.748,158800000.0
2006-08-15 16:27:00,93.733,93.755,93.718,93.718,280799999.0
2006-08-15 16:28:00,93.731,93.731,93.705,93.708,139599999.0
2006-08-15 16:29:00,93.693,93.718,93.69,93.71,252399997.0
2006-08-15 16:30:00,93.714,93.714,93.687,93.692,158500001.0
2006-08-15 16:31:00,93.708,93.718,93.687,93.705,258799999.0
2006-08-15 16:32:00,93.687,93.713,93.687,93.693,153199996.0
2006-08-15 16:33:00,93.71,93.731,93.701,93.715,167499999.0
2006-08-15 16:34:00,93.718,93.727,93.698,93.713,276400000.0
2006-08-15 16:35:00,93.722,93.736,93.707,93.715,228099999.0
2006-08-15 16:36:00,93.74,93.748,93.716,93.726,269799996.0
2006-08-15 16:37:00,93.729,93.755,93.724,93.749,231700000.0
2006-08-15 16:38:00,93.753,93.777,93.742,93.751,164700000.0
2006-08-15 16:39:00,93.769,93.777,93.751,93.764,272200000.0
2006-08-15 16:40:00,93.777,93.785,93.759,93.779,351799997.0
2006-08-15 16:41:00,93.782,93.795,93.75,93.765,241700001.0
2006-08-15 16:42:00,93.767,93.798,93.752,93.774,373099991.0
2006-08-15 16:43:00,93.778,93.806,93.759,93.78,255500002.0
2006-08-15 16:44:00,93.792,93.807,93.783,93.802,206899997.0
2006-08-15 16:45:00,93.784,93.801,93.766,93.778,254700002.0
2006-08-15 16:46:00,93.778,93.792,93.761,93.78,115800000.0
2006-08-15 16:47:00,93.78,93.78,93.737,93.737,261899998.0
2006-08-15 16:48:00,93.756,93.772,93.741,93.747,295099998.0
2006-08-15 16:49:00,93.767,93.784,93.747,93.763,285100002.0
2006-08-15 16:50:00,93.755,93.77,93.753,93.77,234800003.0
2006-08-15 16:51:00,93.756,93.777,93.745,93.769,277700004.0
2006-08-15 16:52:00,93.759,93.773,93.733,93.747,247099997.0
2006-08-15 16:53:00,93.756,93.768,93.74,93.76,211200001.0
2006-08-15 16:54:00,93.741,93.768,93.741,93.765,197899996.0
2006-08-15 16:55:00,93.745,93.763,93.733,93.75,335200000.0
2006-08-15 16:56:00,93.756,93.777,93.744,93.76,164799998.0
2006-08-15 16:57:00,93.765,93.787,93.759,93.77,252899995.0
2006-08-15 16:58:00,93.775,93.795,93.755,93.779,117399999.0
2006-08-15 16:59:00,93.763,93.789,93.763,93.778,196099999.0
2006-08-15 17:00:00,93.764,93.764,93.731,93.731,81200000.0
2006-08-15 17:01:00,93.731,93.764,93.716,93.764,265800000.0
2006-08-15 17:02:00,93.756,93.774,93.75,93.772,248499997.0
2006-08-15 17:03:00,93.763,93.775,93.745,93.745,227199997.0
2006-08-15 17:04:00,93.758,93.758,93.738,93.738,204200000.0
2006-08-15 17:05:00,93.759,93.778,93.748,93.765,354000001.0
2006-08-15 17:06:00,93.774,93.8,93.767,93.771,186400000.0
2006-08-15 17:07:00,93.781,93.793,93.771,93.784,285599997.0
2006-08-15 17:08:00,93.761,93.778,93.755,93.771,176899998.0
2006-08-15 17:09:00,93.753,93.771,93.751,93.759,273900000.0
2006-08-15 17:10:00,93.747,93.773,93.747,93.771,232500000.0
2006-08-15 17:11:00,93.768,93.768,93.739,93.742,212400004.0
2006-08-15 17:12:00,93.749,93.777,93.749,93.755,160799998.0
2006-08-15 17:13:00,93.758,93.766,93.728,93.752,247799997.0
2006-08-15 17:14:00,93.76,93.765,93.727,93.755,319000001.0
2006-08-15 17:15:00,93.74,93.762,93.739,93.757,168600003.0
2006-08-15 17:16:00,93.739,93.767,93.735,93.767,204199999.0
2006-08-15 17:17:00,93.764,93.772,93.742,93.758,352899998.0
2006-08-15 17:18:00,93.75,93.768,93.747,93.768,207200003.0
2006-08-15 17:19:00,93.768,93.791,93.762,93.783,469700002.0
2006-08-15 17:20:00,93.762,93.782,93.762,93.77,257899998.0
2006-08-15 17:21:00,93.759,93.784,93.759,93.78,313399997.0
2006-08-15 17:22:00,93.784,93.794,93.76,93.76,230399995.0
2006-08-15 17:23:00,93.76,93.78,93.747,93.776,134299999.0
2006-08-15 17:24:00,93.776,93.782,93.75,93.755,185399998.0
2006-08-15 17:25:00,93.761,93.785,93.752,93.763,307100000.0
2006-08-15 17:26:00,93.741,93.755,93.73,93.751,238700001.0
2006-08-15 17:27:00,93.743,93.762,93.736,93.751,308300003.0
2006-08-15 17:28:00,93.758,93.758,93.728,93.728,169599999.0
2006-08-15 17:29:00,93.734,93.735,93.708,93.71,191799996.0
2006-08-15 17:30:00,93.699,93.725,93.699,93.722,285500002.0
2006-08-15 17:31:00,93.705,93.733,93.705,93.733,253900002.0
2006-08-15 17:32:00,93.722,93.743,93.698,93.723,274199997.0
2006-08-15 17:33:00,93.726,93.742,93.715,93.715,405100000.0
2006-08-15 17:34:00,93.719,93.738,93.709,93.712,161799996.0
2006-08-15 17:35:00,93.721,93.721,93.689,93.689,122400001.0
2006-08-15 17:36:00,93.703,93.724,93.695,93.695,260399998.0
2006-08-15 17:37:00,93.709,93.715,93.69,93.695,283199997.0
2006-08-15 17:38:00,93.711,93.719,93.687,93.69,227000003.0
2006-08-15 17:39:00,93.714,93.726,93.7,93.716,290599997.0
2006-08-15 17:40:00,93.691,93.724,93.691,93.723,157999999.0
2006-08-15 17:41:00,93.703,93.726,93.7,93.714,291499998.0
2006-08-15 17:42:00,93.7,93.727,93.7,93.724,184799998.0
2006-08-15 17:43:00,93.706,93.72,93.695,93.72,158399998.0
2006-08-15 17:44:00,93.713,93.714,93.687,93.693,257200002.0
2006-08-15 17:45:00,93.717,93.737,93.711,93.713,285900000.0
2006-08-15 17:46:00,93.718,93.724,93.694,93.699,304500001.0
2006-08-15 17:47:00,93.715,93.723,93.698,93.704,389900001.0
2006-08-15 17:48:00,93.701,93.729,93.693,93.704,236400003.0
2006-08-15 17:49:00,93.71,93.722,93.679,93.679,245099998.0
2006-08-15 17:50:00,93.684,93.713,93.68,93.71,175499997.0
2006-08-15 17:51:00,93.699,93.719,93.685,93.686,178099999.0
2006-08-15 17:52:00,93.668,93.692,93.667,93.692,198100000.0
2006-08-15 17:53:00,93.686,93.705,93.672,93.695,154000001.0
2006-08-15 17:54:00,93.683,93.697,93.668,93.697,181299998.0
2006-08-15 17:55:00,93.702,93.706,93.68,93.687,179199998.0
2006-08-15 17:56:00,93.707,93.709,93.681,93.687,176799994.0
2006-08-15 17:57:00,93.696,93.714,93.679,93.694,226199998.0
2006-08-15 17:58:00,93.676,93.712,93.676,93.712,127899997.0
2006-08-15 17:59:00,93.709,93.709,93.685,93.689,308500002.0
2006-08-15 18:00:00,93.704,93.717,93.684,93.697,224099999.0
2006-08-15 18:01:00,93.696,93.727,93.686,93.714,2091800007.0
2006-08-15 18:02:00,93.73,93.73,93.72,93.73,2126899990.0
2006-08-15 18:04:00,93.74,93.74,93.73,93.73,2126899990.0
2006-08-15 18:06:00,93.75,93.75,93.75,93.75,2126899990.0
2006-08-15 18:07:00,93.74,93.75,93.74,93.74,2126899990.0
2006-08-15 18:08:00,93.75,93.75,93.73,93.73,2126899990.0
2006-08-15 18:09:00,93.702,93.731,93.698,93.705,2126899990.0
2006-08-15 18:10:00,93.688,93.715,93.67,93.689,1663299999.0
2006-08-15 18:11:00,93.667,93.705,93.667,93.692,883099992.0
2006-08-15 18:12:00,93.696,93.722,93.688,93.705,1206399993.0
2006-08-15 18:13:00,93.688,93.716,93.673,93.696,1757699985.0
2006-08-15 18:14:00,93.7,93.73,93.7,93.73,1011799992.0
2006-08-15 18:15:00,93.72,93.75,93.71,93.73,1011799992.0
2006-08-15 18:16:00,93.74,93.74,93.73,93.73,1011799992.0
2006-08-15 18:17:00,93.728,93.743,93.711,93.715,1011799992.0
2006-08-15 18:18:00,93.724,93.759,93.72,93.732,1264999990.0
2006-08-15 18:19:00,93.75,93.75,93.75,93.75,2145199998.0
2006-08-15 18:20:00,93.739,93.766,93.723,93.738,2145199998.0
2006-08-15 18:21:00,93.729,93.729,93.686,93.709,1833199995.0
2006-08-15 18:22:00,93.721,93.732,93.704,93.711,1270100003.0
2006-08-15 18:23:00,93.72,93.73,93.72,93.73,2000999988.0
2006-08-15 18:24:00,93.72,93.73,93.72,93.73,2000999988.0
2006-08-15 18:25:00,93.673,93.716,93.673,93.703,2000999988.0
2006-08-15 18:26:00,93.682,93.714,93.676,93.684,2026799985.0
2006-08-15 18:27:00,93.706,93.735,93.693,93.72,1325800001.0
2006-08-15 18:28:00,93.737,93.743,93.708,93.717,1814499995.0
2006-08-15 18:29:00,93.736,93.742,93.703,93.727,1428900009.0
2006-08-15 18:30:00,93.732,93.756,93.72,93.756,875900003.0
2006-08-15 18:31:00,93.753,93.761,93.737,93.747,1533900001.0
2006-08-15 18:32:00,93.743,93.755,93.732,93.736,2008899995.0
2006-08-15 18:33:00,93.76,93.77,93.76,93.77,1815999988.0
2006-08-15 18:34:00,93.725,93.76,93.719,93.76,1815999988.0
2006-08-15 18:35:00,93.739,93.757,93.717,93.748,1829900014.0
2006-08-15 18:36:00,93.757,93.759,93.731,93.733,953899997.0
2006-08-15 18:37:00,93.753,93.76,93.723,93.747,1155100001.0
2006-08-15 18:38:00,93.745,93.75,93.707,93.745,789400003.0
2006-08-15 18:39:00,93.748,93.774,93.738,93.745,916799999.0
2006-08-15 18:40:00,93.75,93.776,93.744,93.761,1800700008.0
2006-08-15 18:41:00,93.763,93.773,93.742,93.749,805400004.0
2006-08-15 18:42:00,93.763,93.776,93.739,93.739,1198499996.0
2006-08-15 18:43:00,93.755,93.763,93.732,93.74,422099999.0
2006-08-15 18:44:00,93.741,93.77,93.74,93.76,835899997.0
2006-08-15 18:45:00,93.761,93.774,93.743,93.745,822399996.0
2006-08-15 18:46:00,93.765,93.77,93.75,93.75,1029299993.0
2006-08-15 18:47:00,93.749,93.764,93.744,93.758,141199999.0
2006-08-15 18:48:00,93.759,93.788,93.747,93.772,541199994.0
2006-08-15 18:49:00,93.787,93.787,93.74,93.751,809799998.0
2006-08-15 18:50:00,93.763,93.788,93.746,93.756,987800001.0
2006-08-15 18:51:00,93.76,93.792,93.76,93.777,992499994.0
2006-08-15 18:52:00,93.77,93.785,93.755,93.76,1241399996.0
2006-08-15 18:53:00,93.765,93.778,93.743,93.772,1267999998.0
2006-08-15 18:54:00,93.754,93.775,93.745,93.762,1078899990.0
2006-08-15 18:55:00,93.77,93.781,93.757,93.762,1658800002.0
2006-08-15 18:56:00,93.76,93.78,93.758,93.778,308999995.0
2006-08-15 18:57:00,93.752,93.768,93.735,93.755,549500000.0
2006-08-15 18:58:00,93.736,93.768,93.736,93.753,860399993.0
2006-08-15 18:59:00,93.767,93.777,93.744,93.761,1515399997.0
2006-08-15 19:00:00,93.786,93.788,93.749,93.749,230300000.0
2006-08-15 19:01:00,93.757,93.782,93.756,93.778,607000001.0
2006-08-15 19:02:00,93.783,93.785,93.751,93.751,176200003.0
2006-08-15 19:03:00,93.768,93.785,93.756,93.759,522900003.0
2006-08-15 19:04:00,93.759,93.779,93.755,93.76,445700002.0
2006-08-15 19:05:00,93.772,93.772,93.748,93.75,319500000.0
2006-08-15 19:06:00,93.765,93.772,93.741,93.742,944199994.0
2006-08-15 19:07:00,93.756,93.793,93.754,93.778,1234099994.0
2006-08-15 19:08:00,93.778,93.788,93.757,93.758,1552399989.0
2006-08-15 19:09:00,93.758,93.78,93.748,93.78,945399996.0
2006-08-15 19:10:00,93.772,93.783,93.753,93.782,224699996.0
2006-08-15 19:11:00,93.783,93.783,93.758,93.758,601400001.0
2006-08-15 19:12:00,93.76,93.784,93.76,93.779,178500001.0
2006-08-15 19:13:00,93.77,93.77,93.74,93.74,351299995.0
2006-08-15 19:14:00,93.768,93.786,93.754,93.772,423399999.0
2006-08-15 19:15:00,93.784,93.805,93.775,93.797,1032500004.0
2006-08-15 19:16:00,93.795,93.806,93.777,93.788,641300002.0
2006-08-15 19:17:00,93.8,93.802,93.769,93.786,707100000.0
2006-08-15 19:18:00,93.802,93.808,93.773,93.773,578299996.0
2006-08-15 19:19:00,93.781,93.797,93.758,93.775,973799992.0
2006-08-15 19:20:00,93.795,93.821,93.783,93.797,643399995.0
2006-08-15 19:21:00,93.791,93.809,93.778,93.797,843799997.0
2006-08-15 19:22:00,93.8,93.8,93.774,93.8,183699999.0
2006-08-15 19:23:00,93.802,93.81,93.775,93.797,1944899992.0
2006-08-15 19:24:00,93.794,93.809,93.778,93.792,686800000.0
2006-08-15 19:25:00,93.774,93.794,93.762,93.782,1318499998.0
2006-08-15 19:26:00,93.769,93.796,93.762,93.78,1831799991.0
2006-08-15 19:27:00,93.786,93.788,93.763,93.764,1124399989.0
2006-08-15 19:28:00,93.76,93.787,93.755,93.787,904599998.0
2006-08-15 19:29:00,93.776,93.79,93.76,93.785,246499998.0
2006-08-15 19:30:00,93.789,93.804,93.78,93.791,1057099996.0
2006-08-15 19:31:00,93.771,93.796,93.767,93.791,532200000.0
2006-08-15 19:32:00,93.79,93.807,93.779,93.784,888300000.0
2006-08-15 19:33:00,93.793,93.8,93.775,93.783,589599999.0
2006-08-15 19:34:00,93.774,93.787,93.75,93.78,1177500001.0
2006-08-15 19:35:00,93.771,93.796,93.753,93.793,988299998.0
2006-08-15 19:36:00,93.795,93.797,93.77,93.778,538800005.0
2006-08-15 19:37:00,93.802,93.806,93.766,93.766,192499998.0
2006-08-15 19:38:00,93.775,93.786,93.754,93.754,843799995.0
2006-08-15 19:39:00,93.768,93.787,93.748,93.76,853500010.0
2006-08-15 19:40:00,93.765,93.789,93.761,93.78,754499999.0
2006-08-15 19:41:00,93.767,93.791,93.764,93.767,965299998.0
2006-08-15 19:42:00,93.774,93.78,93.75,93.764,955899995.0
2006-08-15 19:43:00,93.751,93.774,93.749,93.763,432299997.0
2006-08-15 19:44:00,93.756,93.77,93.741,93.741,856199996.0
2006-08-15 19:45:00,93.753,93.761,93.734,93.748,439899998.0
2006-08-15 19:46:00,93.757,93.767,93.737,93.737,592799995.0
2006-08-15 19:47:00,93.74,93.76,93.731,93.76,279700000.0
2006-08-15 19:48:00,93.756,93.767,93.734,93.767,1177199999.0
2006-08-15 19:49:00,93.753,93.777,93.745,93.751,744299996.0
2006-08-15 19:50:00,93.763,93.765,93.739,93.76,602699998.0
2006-08-15 19:51:00,93.76,93.765,93.738,93.739,544700003.0
2006-08-15 19:52:00,93.738,93.766,93.738,93.761,416899999.0
2006-08-15 19:53:00,93.749,93.777,93.746,93.774,841099989.0
2006-08-15 19:54:00,93.763,93.777,93.754,93.773,715799999.0
2006-08-15 19:55:00,93.757,93.776,93.752,93.773,389899998.0
2006-08-15 19:56:00,93.777,93.777,93.747,93.751,486599997.0
2006-08-15 19:57:00,93.765,93.777,93.739,93.762,689800001.0
2006-08-15 19:58:00,93.756,93.78,93.753,93.772,980399998.0
2006-08-15 19:59:00,93.767,93.773,93.744,93.756,786700003.0
2006-08-15 20:00:00,93.753,93.771,93.741,93.757,381400001.0
2006-08-15 20:01:00,93.765,93.779,93.754,93.755,478300001.0
2006-08-15 20:02:00,93.753,93.779,93.751,93.774,536399994.0
2006-08-15 20:03:00,93.775,93.78,93.755,93.768,378500002.0
2006-08-15 20:04:00,93.785,93.793,93.768,93.774,471999999.0
2006-08-15 20:05:00,93.779,93.798,93.771,93.79,421900001.0
2006-08-15 20:06:00,93.783,93.799,93.758,93.758,729100001.0
2006-08-15 20:07:00,93.79,93.795,93.766,93.768,521099997.0
2006-08-15 20:08:00,93.788,93.806,93.78,93.802,636000003.0
2006-08-15 20:09:00,93.795,93.803,93.774,93.78,430299997.0
2006-08-15 20:10:00,93.798,93.798,93.771,93.776,733299999.0
2006-08-15 20:11:00,93.795,93.805,93.768,93.781,1410199994.0
2006-08-15 20:12:00,93.766,93.804,93.766,93.795,1471699989.0
2006-08-15 20:13:00,93.788,93.806,93.772,93.798,1081400000.0
2006-08-15 20:14:00,93.797,93.812,93.77,93.79,555000001.0
2006-08-15 20:15:00,93.803,93.83,93.799,93.818,922900001.0
2006-08-15 20:16:00,93.822,93.836,93.795,93.795,1489999995.0
2006-08-15 20:17:00,93.798,93.828,93.798,93.817,259299999.0
2006-08-15 20:18:00,93.814,93.829,93.808,93.825,299100001.0
2006-08-15 20:19:00,93.825,93.835,93.803,93.818,1535499999.0
2006-08-15 20:20:00,93.826,93.826,93.788,93.788,1639999994.0
2006-08-15 20:21:00,93.793,93.818,93.793,93.814,467000001.0
2006-08-15 20:22:00,93.793,93.828,93.793,93.823,964000002.0
2006-08-15 20:23:00,93.816,93.828,93.8,93.815,919499994.0
2006-08-15 20:24:00,93.818,93.827,93.804,93.813,406000002.0
2006-08-15 20:25:00,93.815,93.838,93.802,93.82,590999993.0
2006-08-15 20:26:00,93.824,93.827,93.8,93.801,439300000.0
2006-08-15 20:27:00,93.822,93.829,93.797,93.813,1224800006.0
2006-08-15 20:28:00,93.84,93.84,93.84,93.84,1506899986.0
2006-08-15 20:29:00,93.83,93.84,93.83,93.84,1506899986.0
2006-08-15 20:31:00,93.825,93.828,93.795,93.816,1506899986.0
2006-08-15 20:32:00,93.818,93.829,93.799,93.822,2054899988.0
2006-08-15 20:33:00,93.822,93.844,93.805,93.835,507299997.0
2006-08-15 20:34:00,93.826,93.847,93.818,93.835,305200000.0
2006-08-15 20:35:00,93.834,93.834,93.802,93.802,542399997.0
2006-08-15 20:36:00,93.827,93.834,93.806,93.817,614799990.0
2006-08-15 20:37:00,93.824,93.828,93.792,93.798,653600001.0
2006-08-15 20:38:00,93.813,93.82,93.792,93.798,1460599997.0
2006-08-15 20:39:00,93.814,93.825,93.795,93.806,1213499995.0
2006-08-15 20:40:00,93.829,93.838,93.811,93.822,1963099984.0
2006-08-15 20:41:00,93.811,93.826,93.798,93.822,1027699997.0
2006-08-15 20:42:00,93.807,93.82,93.788,93.81,833499992.0
2006-08-15 20:43:00,93.818,93.836,93.805,93.811,545999998.0
2006-08-15 20:44:00,93.83,93.852,93.821,93.836,1224300000.0
2006-08-15 20:45:00,93.815,93.845,93.813,93.813,1027200003.0
2006-08-15 20:46:00,93.817,93.834,93.805,93.827,936700004.0
2006-08-15 20:47:00,93.807,93.838,93.802,93.817,1447100010.0
2006-08-15 20:48:00,93.797,93.815,93.789,93.813,777599997.0
2006-08-15 20:49:00,93.816,93.816,93.785,93.785,696599998.0
2006-08-15 20:50:00,93.793,93.803,93.765,93.765,1076500001.0
2006-08-15 20:51:00,93.786,93.801,93.769,93.779,619799998.0
2006-08-15 20:52:00,93.778,93.797,93.771,93.795,613400002.0
2006-08-15 20:53:00,93.777,93.796,93.76,93.796,1517300007.0
2006-08-15 20:54:00,93.785,93.809,93.772,93.807,375000001.0
2006-08-15 20:55:00,93.811,93.82,93.789,93.818,1220299991.0
2006-08-15 20:56:00,93.815,93.825,93.793,93.793,1008099998.0
2006-08-15 20:57:00,93.8,93.83,93.796,93.818,1725300003.0
2006-08-15 20:58:00,93.83,93.84,93.82,93.83,1941699987.0
2006-08-15 20:59:00,93.802,93.842,93.792,93.818,1941699987.0
2006-08-15 21:00:00,93.83,93.84,93.82,93.84,735600005.0
2006-08-15 21:01:00,93.83,93.84,93.82,93.82,735600005.0
2006-08-15 21:02:00,93.802,93.817,93.778,93.803,735600005.0
2006-08-15 21:03:00,93.812,93.83,93.806,93.824,574099996.0
2006-08-15 21:04:00,93.807,93.825,93.804,93.804,382399996.0
2006-08-15 21:05:00,93.81,93.826,93.79,93.812,341999998.0
2006-08-15 21:06:00,93.825,93.83,93.806,93.815,521900010.0
2006-08-15 21:07:00,93.825,93.835,93.81,93.819,520399995.0
2006-08-15 21:08:00,93.809,93.835,93.805,93.825,581999996.0
2006-08-15 21:09:00,93.817,93.843,93.817,93.843,350000002.0
2006-08-15 21:10:00,93.845,93.846,93.82,93.821,315400003.0
2006-08-15 21:11:00,93.837,93.845,93.824,93.828,344200002.0
2006-08-15 21:12:00,93.819,93.848,93.819,93.835,496599998.0
2006-08-15 21:13:00,93.845,93.85,93.823,93.825,986799995.0
2006-08-15 21:14:00,93.848,93.848,93.822,93.83,866999995.0
2006-08-15 21:15:00,93.825,93.838,93.806,93.825,1122500000.0
2006-08-15 21:16:00,93.809,93.835,93.807,93.825,717500001.0
2006-08-15 21:17:00,93.816,93.835,93.801,93.812,1366899990.0
2006-08-15 21:18:00,93.824,93.827,93.797,93.802,825200000.0
2006-08-15 21:19:00,93.796,93.825,93.796,93.825,983099999.0
2006-08-15 21:20:00,93.822,93.84,93.803,93.819,1576700001.0
2006-08-15 21:21:00,93.809,93.825,93.795,93.807,1945799990.0
2006-08-15 21:22:00,93.792,93.819,93.783,93.814,1566199990.0
2006-08-15 21:23:00,93.82,93.822,93.783,93.81,959599998.0
2006-08-15 21:24:00,93.8,93.82,93.789,93.818,764799998.0
2006-08-15 21:25:00,93.799,93.82,93.796,93.815,1134999997.0
2006-08-15 21:26:00,93.803,93.829,93.803,93.822,481400001.0
2006-08-15 21:27:00,93.811,93.83,93.807,93.825,414100004.0
2006-08-15 21:28:00,93.816,93.828,93.805,93.822,298399998.0
2006-08-15 21:29:00,93.821,93.821,93.78,93.798,580599998.0
2006-08-15 21:30:00,93.817,93.817,93.79,93.792,424300002.0
2006-08-15 21:31:00,93.802,93.81,93.781,93.798,243299999.0
2006-08-15 21:32:00,93.815,93.825,93.8,93.819,1162799995.0
2006-08-15 21:33:00,93.801,93.82,93.799,93.815,260599993.0
2006-08-15 21:34:00,93.804,93.823,93.782,93.8,571399998.0
2006-08-15 21:35:00,93.803,93.817,93.791,93.815,287900001.0
2006-08-15 21:36:00,93.79,93.815,93.79,93.815,158600000.0
2006-08-15 21:37:00,93.791,93.825,93.791,93.825,452199997.0
2006-08-15 21:38:00,93.807,93.826,93.801,93.815,463199999.0
2006-08-15 21:39:00,93.8,93.821,93.8,93.819,270800001.0
2006-08-15 21:40:00,93.81,93.815,93.789,93.79,519899995.0
2006-08-15 21:41:00,93.789,93.81,93.782,93.8,364500005.0
2006-08-15 21:42:00,93.793,93.807,93.771,93.79,514499997.0
2006-08-15 21:43:00,93.803,93.809,93.778,93.786,663000000.0
2006-08-15 21:44:00,93.805,93.81,93.778,93.798,1313799989.0
2006-08-15 21:45:00,93.802,93.805,93.768,93.798,1087999987.0
2006-08-15 21:46:00,93.803,93.81,93.777,93.798,506000002.0
2006-08-15 21:47:00,93.788,93.809,93.783,93.797,839199988.0
2006-08-15 21:48:00,93.803,93.809,93.79,93.79,408899991.0
2006-08-15 21:49:00,93.795,93.811,93.774,93.793,660700000.0
2006-08-15 21:50:00,93.784,93.809,93.784,93.809,135000001.0
2006-08-15 21:51:00,93.807,93.825,93.799,93.799,495899994.0
2006-08-15 21:52:00,93.808,93.817,93.78,93.788,605699992.0
2006-08-15 21:53:00,93.798,93.81,93.79,93.805,208200002.0
2006-08-15 21:54:00,93.802,93.815,93.795,93.815,306799996.0
2006-08-15 21:55:00,93.795,93.811,93.793,93.81,168499997.0
2006-08-15 21:56:00,93.813,93.813,93.79,93.79,624699994.0
2006-08-15 21:57:00,93.788,93.805,93.783,93.804,186600002.0
2006-08-15 21:58:00,93.804,93.817,93.804,93.816,164799998.0
2006-08-15 21:59:00,93.812,93.826,93.794,93.813,757000002.0
2006-08-15 22:00:00,93.8,93.821,93.788,93.82,523899996.0
2006-08-15 22:01:00,93.803,93.83,93.799,93.83,740799994.0
2006-08-15 22:02:00,93.823,93.831,93.799,93.803,1449399998.0
2006-08-15 22:03:00,93.813,93.818,93.794,93.794,379099998.0
2006-08-15 22:04:00,93.816,93.827,93.803,93.818,898600003.0
2006-08-15 22:05:00,93.815,93.824,93.791,93.806,309899997.0
2006-08-15 22:06:00,93.805,93.823,93.793,93.811,173199998.0
2006-08-15 22:07:00,93.81,93.813,93.793,93.797,53000000.0
2006-08-15 22:08:00,93.807,93.82,93.79,93.81,138700001.0
2006-08-15 22:09:00,93.815,93.815,93.79,93.79,387399998.0
2006-08-15 22:10:00,93.796,93.817,93.778,93.803,177700002.0
2006-08-15 22:11:00,93.815,93.833,93.8,93.808,497399999.0
2006-08-15 22:12:00,93.802,93.822,93.783,93.82,428900004.0
2006-08-15 22:13:00,93.802,93.823,93.792,93.817,481100003.0
2006-08-15 22:14:00,93.815,93.815,93.796,93.8,236700001.0
2006-08-15 22:15:00,93.806,93.836,93.806,93.83,632199993.0
2006-08-15 22:16:00,93.835,93.846,93.82,93.821,379399998.0
2006-08-15 22:17:00,93.844,93.862,93.834,93.855,117100000.0
2006-08-15 22:18:00,93.842,93.86,93.835,93.853,222500001.0
2006-08-15 22:19:00,93.856,93.857,93.828,93.828,248700001.0
2006-08-15 22:20:00,93.842,93.862,93.842,93.862,172500002.0
2006-08-15 22:21:00,93.855,93.867,93.837,93.844,179700000.0
2006-08-15 22:22:00,93.863,93.871,93.844,93.844,549900004.0
2006-08-15 22:23:00,93.86,93.863,93.842,93.847,205599998.0
2006-08-15 22:24:00,93.847,93.863,93.844,93.858,140899999.0
2006-08-15 22:25:00,93.857,93.867,93.844,93.852,324600004.0
2006-08-15 22:26:00,93.854,93.858,93.836,93.838,18900000.0
2006-08-15 22:27:00,93.874,93.885,93.858,93.866,577100001.0
2006-08-15 22:28:00,93.864,93.882,93.853,93.867,374200003.0
2006-08-15 22:29:00,93.855,93.87,93.832,93.855,333100000.0
2006-08-15 22:30:00,93.863,93.87,93.839,93.855,415199998.0
2006-08-15 22:31:00,93.847,93.863,93.843,93.863,151600002.0
2006-08-15 22:32:00,93.86,93.87,93.842,93.844,180000001.0
2006-08-15 22:33:00,93.846,93.863,93.836,93.853,477700003.0
2006-08-15 22:34:00,93.855,93.87,93.839,93.844,474999999.0
2006-08-15 22:35:00,93.87,93.87,93.849,93.85,305899996.0
2006-08-15 22:36:00,93.853,93.865,93.83,93.849,459899997.0
2006-08-15 22:37:00,93.837,93.859,93.834,93.855,137599999.0
2006-08-15 22:38:00,93.841,93.858,93.834,93.852,214799998.0
2006-08-15 22:39:00,93.854,93.854,93.827,93.836,256000001.0
2006-08-15 22:40:00,93.842,93.861,93.831,93.846,405399997.0
2006-08-15 22:41:00,93.843,93.85,93.83,93.831,255799998.0
2006-08-15 22:42:00,93.848,93.848,93.819,93.822,82699999.0
2006-08-15 22:43:00,93.845,93.85,93.812,93.823,637299993.0
2006-08-15 22:44:00,93.829,93.849,93.819,93.84,486799999.0
2006-08-15 22:45:00,93.843,93.843,93.805,93.822,411900001.0
2006-08-15 22:46:00,93.832,93.858,93.821,93.845,446699996.0
2006-08-15 22:47:00,93.848,93.858,93.83,93.834,252300001.0
2006-08-15 22:48:00,93.821,93.84,93.794,93.816,401599996.0
2006-08-15 22:49:00,93.823,93.839,93.804,93.82,515599999.0
2006-08-15 22:50:00,93.832,93.847,93.81,93.83,224100000.0
2006-08-15 22:51:00,93.83,93.842,93.802,93.825,562100004.0
2006-08-15 22:52:00,93.812,93.826,93.808,93.823,160700001.0
2006-08-15 22:53:00,93.828,93.828,93.76,93.79,277699999.0
2006-08-15 22:54:00,93.81,93.82,93.79,93.794,346600001.0
2006-08-15 22:55:00,93.807,93.816,93.788,93.788,493699999.0
2006-08-15 22:56:00,93.8,93.804,93.774,93.774,168399999.0
2006-08-15 22:57:00,93.797,93.802,93.764,93.774,214499999.0
2006-08-15 22:58:00,93.796,93.806,93.776,93.783,319099999.0
2006-08-15 22:59:00,93.772,93.795,93.724,93.77,304000003.0
2006-08-15 23:00:00,93.783,93.8,93.772,93.78,144399999.0
2006-08-15 23:01:00,93.768,93.797,93.753,93.766,161299999.0
2006-08-15 23:02:00,93.777,93.796,93.762,93.786,205499998.0
2006-08-15 23:03:00,93.762,93.783,93.75,93.758,250900002.0
2006-08-15 23:04:00,93.776,93.781,93.739,93.758,255800001.0
2006-08-15 23:05:00,93.743,93.785,93.743,93.781,155200000.0
2006-08-15 23:06:00,93.776,93.797,93.756,93.77,215900001.0
2006-08-15 23:07:00,93.785,93.806,93.763,93.79,204499999.0
2006-08-15 23:08:00,93.809,93.81,93.764,93.764,178100000.0
2006-08-15 23:09:00,93.764,93.79,93.755,93.775,232100001.0
2006-08-15 23:10:00,93.776,93.808,93.765,93.793,257499997.0
2006-08-15 23:11:00,93.777,93.818,93.766,93.785,147700003.0
2006-08-15 23:12:00,93.795,93.805,93.756,93.756,309700003.0
2006-08-15 23:13:00,93.751,93.793,93.746,93.757,353199997.0
2006-08-15 23:14:00,93.81,93.824,93.783,93.793,318599999.0
2006-08-15 23:15:00,93.798,93.813,93.769,93.786,270399999.0
2006-08-15 23:16:00,93.782,93.831,93.776,93.78,177399998.0
2006-08-15 23:17:00,93.766,93.801,93.765,93.787,307300002.0
2006-08-15 23:18:00,93.814,93.825,93.762,93.805,291699997.0
2006-08-15 23:19:00,93.803,93.818,93.776,93.818,134300000.0
2006-08-15 23:20:00,93.774,93.79,93.761,93.786,239399997.0
2006-08-15 23:21:00,93.787,93.801,93.764,93.773,250099998.0
2006-08-15 23:22:00,93.8,93.802,93.773,93.773,196800001.0
2006-08-15 23:23:00,93.796,93.818,93.787,93.803,240600000.0
2006-08-15 23:24:00,93.81,93.815,93.79,93.795,324600001.0
2006-08-15 23:25:00,93.781,93.807,93.781,93.802,162100000.0
2006-08-15 23:26:00,93.79,93.815,93.79,93.815,114999999.0
2006-08-15 23:27:00,93.791,93.804,93.781,93.803,123000001.0
2006-08-15 23:28:00,93.808,93.808,93.788,93.79,160000002.0
2006-08-15 23:29:00,93.793,93.806,93.769,93.788,325500001.0
2006-08-15 23:30:00,93.781,93.797,93.774,93.78,259200003.0
2006-08-15 23:31:00,93.795,93.8,93.78,93.788,199000001.0
2006-08-15 23:32:00,93.781,93.803,93.777,93.803,210099998.0
2006-08-15 23:33:00,93.786,93.813,93.782,93.803,280199996.0
2006-08-15 23:34:00,93.784,93.797,93.765,93.794,231299998.0
2006-08-15 23:35:00,93.786,93.805,93.758,93.795,296199998.0
2006-08-15 23:36:00,93.8,93.8,93.78,93.78,150500001.0
2006-08-15 23:37:00,93.788,93.8,93.781,93.795,86899998.0
2006-08-15 23:38:00,93.783,93.803,93.778,93.803,220299999.0
2006-08-15 23:39:00,93.812,93.812,93.781,93.781,170799998.0
2006-08-15 23:40:00,93.783,93.805,93.78,93.795,231099997.0
2006-08-15 23:41:00,93.797,93.821,93.782,93.81,194500000.0
2006-08-15 23:42:00,93.798,93.814,93.789,93.809,171800002.0
2006-08-15 23:43:00,93.815,93.815,93.798,93.803,248099999.0
2006-08-15 23:44:00,93.779,93.81,93.775,93.81,285800002.0
2006-08-15 23:45:00,93.805,93.805,93.771,93.775,295700003.0
2006-08-15 23:46:00,93.782,93.8,93.782,93.8,56300000.0
2006-08-15 23:47:00,93.798,93.812,93.776,93.789,244499999.0
2006-08-15 23:48:00,93.792,93.817,93.792,93.817,271399998.0
2006-08-15 23:49:00,93.804,93.817,93.787,93.797,222899998.0
2006-08-15 23:50:00,93.783,93.817,93.783,93.817,184300001.0
2006-08-15 23:51:00,93.796,93.814,93.79,93.807,260899999.0
2006-08-15 23:52:00,93.792,93.815,93.792,93.81,159900001.0
2006-08-15 23:53:00,93.797,93.81,93.793,93.808,151499999.0
2006-08-15 23:54:00,93.809,93.818,93.788,93.805,191900000.0
2006-08-15 23:55:00,93.796,93.818,93.796,93.809,89099999.0
2006-08-15 23:56:00,93.81,93.815,93.791,93.791,197299998.0
2006-08-15 23:57:00,93.805,93.81,93.79,93.798,91600000.0
2006-08-15 23:58:00,93.796,93.81,93.79,93.805,163400000.0
2006-08-15 23:59:00,93.79,93.805,93.79,93.805,54500000.0
2006-08-16 00:00:00,93.806,93.817,93.787,93.804,230900001.0
2006-08-16 00:01:00,93.798,93.817,93.776,93.797,176200001.0
2006-08-16 00:02:00,93.812,93.83,93.812,93.83,39500000.0
2006-08-16 00:03:00,93.811,93.828,93.792,93.803,266300002.0
2006-08-16 00:04:00,93.78,93.807,93.78,93.807,109699998.0
2006-08-16 00:05:00,93.808,93.808,93.774,93.785,288700001.0
2006-08-16 00:06:00,93.765,93.788,93.754,93.788,252799999.0
2006-08-16 00:07:00,93.783,93.787,93.758,93.762,289200003.0
2006-08-16 00:08:00,93.771,93.781,93.752,93.753,182800001.0
2006-08-16 00:09:00,93.763,93.763,93.699,93.699,155499998.0
2006-08-16 00:10:00,93.733,93.733,93.716,93.716,56299999.0
2006-08-16 00:11:00,93.726,93.747,93.723,93.747,144900000.0
2006-08-16 00:12:00,93.755,93.773,93.748,93.748,339000002.0
2006-08-16 00:13:00,93.775,93.785,93.761,93.762,67400001.0
2006-08-16 00:14:00,93.772,93.788,93.762,93.788,92200000.0
2006-08-16 00:15:00,93.78,93.792,93.767,93.772,136499999.0
2006-08-16 00:16:00,93.783,93.794,93.769,93.779,283799996.0
2006-08-16 00:17:00,93.795,93.795,93.764,93.764,138500001.0
2006-08-16 00:18:00,93.768,93.783,93.761,93.78,191500003.0
2006-08-16 00:19:00,93.781,93.781,93.752,93.777,161099998.0
2006-08-16 00:20:00,93.774,93.776,93.751,93.755,238800003.0
2006-08-16 00:21:00,93.755,93.771,93.746,93.762,80299999.0
2006-08-16 00:22:00,93.764,93.769,93.749,93.75,122200001.0
2006-08-16 00:23:00,93.734,93.75,93.727,93.738,161399997.0
2006-08-16 00:24:00,93.735,93.735,93.685,93.691,175799998.0
2006-08-16 00:25:00,93.723,93.723,93.698,93.71,241600001.0
2006-08-16 00:26:00,93.718,93.718,93.692,93.694,129299998.0
2006-08-16 00:27:00,93.715,93.718,93.693,93.698,237499998.0
2006-08-16 00:28:00,93.699,93.717,93.693,93.708,75100000.0
2006-08-16 00:29:00,93.694,93.711,93.678,93.711,335899998.0
2006-08-16 00:30:00,93.693,93.713,93.686,93.713,137399998.0
2006-08-16 00:31:00,93.69,93.71,93.69,93.71,94900001.0
2006-08-16 00:32:00,93.706,93.714,93.681,93.706,287500001.0
2006-08-16 00:33:00,93.713,93.727,93.696,93.715,234800001.0
2006-08-16 00:34:00,93.725,93.725,93.682,93.682,41600001.0
2006-08-16 00:35:00,93.702,93.729,93.702,93.729,212999999.0
2006-08-16 00:36:00,93.73,93.73,93.699,93.73,232999999.0
2006-08-16 00:37:00,93.725,93.73,93.703,93.71,328200001.0
2006-08-16 00:38:00,93.705,93.733,93.705,93.733,55100000.0
2006-08-16 00:39:00,93.734,93.735,93.711,93.714,163000000.0
2006-08-16 00:40:00,93.722,93.737,93.716,93.735,252899998.0
2006-08-16 00:41:00,93.735,93.745,93.723,93.73,164300000.0
2006-08-16 00:42:00,93.72,93.74,93.719,93.735,233599997.0
2006-08-16 00:43:00,93.737,93.744,93.72,93.742,478900001.0
2006-08-16 00:44:00,93.735,93.74,93.712,93.712,343199999.0
2006-08-16 00:45:00,93.721,93.743,93.711,93.725,240199996.0
2006-08-16 00:46:00,93.735,93.745,93.715,93.736,148000003.0
2006-08-16 00:47:00,93.742,93.75,93.716,93.738,381200002.0
2006-08-16 00:48:00,93.745,93.748,93.721,93.721,249900003.0
2006-08-16 00:49:00,93.716,93.739,93.711,93.724,234599997.0
2006-08-16 00:50:00,93.719,93.741,93.709,93.731,174800000.0
2006-08-16 00:51:00,93.714,93.739,93.71,93.727,154799997.0
2006-08-16 00:52:00,93.711,93.725,93.698,93.721,170799997.0
2006-08-16 00:53:00,93.731,93.733,93.716,93.72,319800004.0
2006-08-16 00:54:00,93.723,93.737,93.706,93.711,171099997.0
2006-08-16 00:55:00,93.711,93.735,93.706,93.735,166899999.0
2006-08-16 00:56:00,93.698,93.729,93.698,93.717,220400000.0
2006-08-16 00:57:00,93.702,93.717,93.682,93.7,204399998.0
2006-08-16 00:58:00,93.69,93.703,93.676,93.694,141800000.0
2006-08-16 00:59:00,93.702,93.708,93.681,93.695,220300001.0
2006-08-16 01:00:00,93.682,93.72,93.682,93.707,149000002.0
2006-08-16 01:01:00,93.69,93.72,93.69,93.72,241699999.0
2006-08-16 01:02:00,93.715,93.715,93.677,93.696,235499998.0
2006-08-16 01:03:00,93.69,93.718,93.69,93.718,206000001.0
2006-08-16 01:04:00,93.698,93.718,93.69,93.705,118600000.0
2006-08-16 01:05:00,93.712,93.712,93.682,93.702,233499998.0
2006-08-16 01:06:00,93.702,93.714,93.685,93.686,258500000.0
2006-08-16 01:07:00,93.676,93.697,93.669,93.688,177500001.0
2006-08-16 01:08:00,93.687,93.707,93.686,93.692,148699998.0
2006-08-16 01:09:00,93.693,93.697,93.672,93.685,156100001.0
2006-08-16 01:10:00,93.684,93.697,93.672,93.685,182599998.0
2006-08-16 01:11:00,93.677,93.69,93.664,93.69,258699998.0
2006-08-16 01:12:00,93.686,93.694,93.662,93.666,259599992.0
2006-08-16 01:13:00,93.656,93.686,93.656,93.68,260399995.0
2006-08-16 01:14:00,93.66,93.68,93.653,93.67,190299999.0
2006-08-16 01:15:00,93.672,93.683,93.664,93.677,205599998.0
2006-08-16 01:16:00,93.687,93.693,93.668,93.669,234199996.0
2006-08-16 01:17:00,93.679,93.683,93.659,93.667,261199999.0
2006-08-16 01:18:00,93.688,93.688,93.667,93.667,62200002.0
2006-08-16 01:19:00,93.677,93.686,93.664,93.669,150999997.0
2006-08-16 01:20:00,93.661,93.688,93.661,93.678,262199998.0
2006-08-16 01:21:00,93.685,93.695,93.666,93.666,319100001.0
2006-08-16 01:22:00,93.676,93.684,93.659,93.671,33400000.0
2006-08-16 01:23:00,93.668,93.692,93.666,93.69,206900001.0
2006-08-16 01:24:00,93.683,93.683,93.658,93.658,121200001.0
2006-08-16 01:25:00,93.672,93.69,93.666,93.685,204599998.0
2006-08-16 01:26:00,93.669,93.685,93.655,93.668,147699998.0
2006-08-16 01:27:00,93.666,93.674,93.651,93.659,247499996.0
2006-08-16 01:28:00,93.657,93.677,93.646,93.648,208399998.0
2006-08-16 01:29:00,93.619,93.658,93.619,93.655,173199997.0
2006-08-16 01:30:00,93.668,93.676,93.65,93.65,251100000.0
2006-08-16 01:31:00,93.666,93.678,93.652,93.665,187599996.0
2006-08-16 01:32:00,93.67,93.677,93.649,93.664,204700000.0
2006-08-16 01:33:00,93.666,93.681,93.66,93.663,179600001.0
2006-08-16 01:34:00,93.663,93.697,93.662,93.68,327800000.0
2006-08-16 01:35:00,93.664,93.69,93.663,93.69,155500001.0
2006-08-16 01:36:00,93.683,93.683,93.641,93.641,159299999.0
2006-08-16 01:37:00,93.668,93.689,93.66,93.682,166600001.0
2006-08-16 01:38:00,93.697,93.697,93.665,93.676,243800000.0
2006-08-16 01:39:00,93.684,93.684,93.666,93.672,143199999.0
2006-08-16 01:40:00,93.669,93.686,93.667,93.684,349999997.0
2006-08-16 01:41:00,93.68,93.692,93.665,93.676,236799999.0
2006-08-16 01:42:00,93.656,93.677,93.637,93.655,117800000.0
2006-08-16 01:43:00,93.667,93.669,93.649,93.663,235299999.0
2006-08-16 01:44:00,93.648,93.664,93.646,93.653,142200003.0
2006-08-16 01:45:00,93.642,93.657,93.623,93.641,67600000.0
2006-08-16 01:46:00,93.638,93.665,93.638,93.665,44699999.0
2006-08-16 01:47:00,93.663,93.664,93.644,93.644,156000001.0
2006-08-16 01:48:00,93.646,93.66,93.63,93.66,151200000.0
2006-08-16 01:49:00,93.652,93.67,93.648,93.665,390200002.0
2006-08-16 01:50:00,93.66,93.678,93.641,93.657,335299996.0
2006-08-16 01:51:00,93.67,93.684,93.649,93.661,210999995.0
2006-08-16 01:52:00,93.641,93.663,93.641,93.663,176299999.0
2006-08-16 01:53:00,93.665,93.67,93.639,93.64,385399996.0
2006-08-16 01:54:00,93.665,93.673,93.649,93.657,408400005.0
2006-08-16 01:55:00,93.675,93.677,93.657,93.659,253100002.0
2006-08-16 01:56:00,93.648,93.674,93.648,93.667,368700001.0
2006-08-16 01:57:00,93.659,93.672,93.645,93.647,458400000.0
2006-08-16 01:58:00,93.652,93.684,93.647,93.68,462900001.0
2006-08-16 01:59:00,93.666,93.683,93.66,93.68,295300001.0
2006-08-16 02:00:00,93.679,93.692,93.667,93.67,196600004.0
2006-08-16 02:01:00,93.695,93.705,93.677,93.681,269600002.0
2006-08-16 02:02:00,93.691,93.691,93.669,93.688,130899999.0
2006-08-16 02:03:00,93.666,93.699,93.665,93.688,210399998.0
2006-08-16 02:04:00,93.699,93.701,93.685,93.685,49200000.0
2006-08-16 02:05:00,93.695,93.697,93.675,93.685,112399999.0
2006-08-16 02:06:00,93.693,93.7,93.674,93.674,195500001.0
2006-08-16 02:07:00,93.684,93.685,93.663,93.67,161299998.0
2006-08-16 02:08:00,93.668,93.694,93.668,93.688,167999999.0
2006-08-16 02:09:00,93.685,93.699,93.671,93.687,218600001.0
2006-08-16 02:10:00,93.673,93.694,93.662,93.683,224200003.0
2006-08-16 02:11:00,93.686,93.698,93.662,93.673,178499999.0
2006-08-16 02:12:00,93.684,93.701,93.679,93.693,161700000.0
2006-08-16 02:13:00,93.687,93.705,93.673,93.676,192700003.0
2006-08-16 02:14:00,93.698,93.698,93.645,93.692,243899996.0
2006-08-16 02:15:00,93.695,93.708,93.683,93.686,411000004.0
2006-08-16 02:16:00,93.697,93.712,93.677,93.684,250200000.0
2006-08-16 02:17:00,93.691,93.705,93.673,93.682,179900000.0
2006-08-16 02:18:00,93.692,93.72,93.692,93.714,191899997.0
2006-08-16 02:19:00,93.696,93.727,93.696,93.727,292799993.0
2006-08-16 02:20:00,93.728,93.73,93.713,93.717,113199998.0
2006-08-16 02:21:00,93.706,93.729,93.706,93.725,149200000.0
2006-08-16 02:22:00,93.707,93.729,93.7,93.729,211599998.0
2006-08-16 02:23:00,93.726,93.727,93.698,93.713,357000002.0
2006-08-16 02:24:00,93.73,93.735,93.705,93.705,219199999.0
2006-08-16 02:25:00,93.713,93.727,93.695,93.717,166400001.0
2006-08-16 02:26:00,93.732,93.732,93.697,93.697,181799999.0
2006-08-16 02:27:00,93.73,93.73,93.703,93.706,382500002.0
2006-08-16 02:28:00,93.709,93.737,93.709,93.719,223000000.0
2006-08-16 02:29:00,93.735,93.749,93.72,93.73,303799997.0
2006-08-16 02:30:00,93.711,93.745,93.711,93.743,322599999.0
2006-08-16 02:31:00,93.739,93.752,93.724,93.738,238799996.0
2006-08-16 02:32:00,93.733,93.735,93.718,93.732,182199999.0
2006-08-16 02:33:00,93.732,93.735,93.713,93.722,156999998.0
2006-08-16 02:34:00,93.697,93.74,93.697,93.728,181399999.0
2006-08-16 02:35:00,93.702,93.735,93.702,93.725,194900000.0
2006-08-16 02:36:00,93.712,93.736,93.712,93.731,201199997.0
2006-08-16 02:37:00,93.717,93.735,93.708,93.73,130800000.0
2006-08-16 02:38:00,93.735,93.745,93.725,93.733,65500002.0
2006-08-16 02:39:00,93.74,93.74,93.723,93.727,66500000.0
2006-08-16 02:40:00,93.718,93.754,93.718,93.754,182400000.0
2006-08-16 02:41:00,93.753,93.776,93.741,93.776,297499998.0
2006-08-16 02:42:00,93.76,93.785,93.748,93.785,246700002.0
2006-08-16 02:43:00,93.792,93.792,93.76,93.76,362600000.0
2006-08-16 02:44:00,93.785,93.795,93.768,93.775,138600000.0
2006-08-16 02:45:00,93.764,93.801,93.764,93.801,98200000.0
2006-08-16 02:46:00,93.786,93.799,93.77,93.783,190500000.0
2006-08-16 02:47:00,93.758,93.795,93.757,93.795,159099999.0
2006-08-16 02:48:00,93.786,93.798,93.771,93.793,222600002.0
2006-08-16 02:49:00,93.773,93.791,93.772,93.788,110299997.0
2006-08-16 02:50:00,93.774,93.787,93.761,93.775,172200001.0
2006-08-16 02:51:00,93.762,93.781,93.755,93.773,199299995.0
2006-08-16 02:52:00,93.775,93.786,93.759,93.764,146399996.0
2006-08-16 02:53:00,93.751,93.787,93.751,93.787,220100000.0
2006-08-16 02:54:00,93.768,93.785,93.762,93.782,128099998.0
2006-08-16 02:55:00,93.783,93.793,93.765,93.765,219200000.0
2006-08-16 02:56:00,93.79,93.792,93.769,93.77,292799994.0
2006-08-16 02:57:00,93.769,93.797,93.769,93.797,231399995.0
2006-08-16 02:58:00,93.8,93.803,93.777,93.795,192499997.0
2006-08-16 02:59:00,93.788,93.807,93.775,93.781,310999997.0
2006-08-16 03:00:00,93.793,93.805,93.767,93.792,447299996.0
2006-08-16 03:01:00,93.803,93.803,93.773,93.773,181600000.0
2006-08-16 03:02:00,93.778,93.784,93.759,93.768,240400001.0
2006-08-16 03:03:00,93.763,93.787,93.756,93.765,168400004.0
2006-08-16 03:04:00,93.753,93.771,93.743,93.763,162600000.0
2006-08-16 03:05:00,93.769,93.776,93.746,93.746,370600003.0
2006-08-16 03:06:00,93.745,93.77,93.744,93.757,143599999.0
2006-08-16 03:07:00,93.763,93.773,93.745,93.745,163100000.0
2006-08-16 03:08:00,93.752,93.763,93.741,93.763,262900001.0
2006-08-16 03:09:00,93.768,93.779,93.755,93.765,242299998.0
2006-08-16 03:10:00,93.775,93.785,93.756,93.765,265199998.0
2006-08-16 03:11:00,93.783,93.785,93.761,93.768,153699998.0
2006-08-16 03:12:00,93.765,93.791,93.754,93.775,222900003.0
2006-08-16 03:13:00,93.749,93.769,93.746,93.756,399200005.0
2006-08-16 03:14:00,93.744,93.766,93.744,93.762,139400002.0
2006-08-16 03:15:00,93.742,93.762,93.731,93.741,196299997.0
2006-08-16 03:16:00,93.751,93.752,93.728,93.738,185999997.0
2006-08-16 03:17:00,93.747,93.761,93.735,93.754,165399997.0
2006-08-16 03:18:00,93.737,93.741,93.712,93.741,296099999.0
2006-08-16 03:19:00,93.723,93.746,93.723,93.736,219199999.0
2006-08-16 03:20:00,93.735,93.735,93.72,93.72,20700001.0
2006-08-16 03:21:00,93.735,93.74,93.717,93.72,422299999.0
2006-08-16 03:22:00,93.735,93.74,93.711,93.72,199399997.0
2006-08-16 03:23:00,93.738,93.752,93.732,93.745,151500001.0
2006-08-16 03:24:00,93.746,93.756,93.722,93.738,277400002.0
2006-08-16 03:25:00,93.757,93.757,93.727,93.73,341200002.0
2006-08-16 03:26:00,93.747,93.751,93.745,93.747,99799999.0
2006-08-16 03:27:00,93.765,93.777,93.751,93.777,52400000.0
2006-08-16 03:28:00,93.765,93.781,93.765,93.781,93400001.0
2006-08-16 03:29:00,93.78,93.78,93.756,93.767,93499997.0
2006-08-16 03:30:00,93.773,93.783,93.757,93.757,199199999.0
2006-08-16 03:31:00,93.775,93.792,93.768,93.783,254500001.0
2006-08-16 03:32:00,93.793,93.797,93.771,93.771,182799997.0
2006-08-16 03:33:00,93.764,93.792,93.763,93.777,364800002.0
2006-08-16 03:34:00,93.777,93.782,93.759,93.763,170599997.0
2006-08-16 03:35:00,93.755,93.789,93.755,93.768,335399999.0
2006-08-16 03:36:00,93.761,93.761,93.736,93.738,213899999.0
2006-08-16 03:37:00,93.758,93.769,93.741,93.741,212400003.0
2006-08-16 03:38:00,93.739,93.77,93.739,93.765,109900002.0
2006-08-16 03:39:00,93.75,93.785,93.748,93.761,272999995.0
2006-08-16 03:40:00,93.763,93.776,93.747,93.751,286100002.0
2006-08-16 03:41:00,93.76,93.773,93.751,93.757,173700002.0
2006-08-16 03:42:00,93.765,93.779,93.753,93.761,261399995.0
2006-08-16 03:43:00,93.773,93.776,93.755,93.755,230800002.0
2006-08-16 03:44:00,93.766,93.773,93.712,93.759,207600001.0
2006-08-16 03:45:00,93.764,93.776,93.747,93.762,238599998.0
2006-08-16 03:46:00,93.742,93.769,93.741,93.765,160799998.0
2006-08-16 03:47:00,93.753,93.768,93.743,93.762,179599998.0
2006-08-16 03:48:00,93.769,93.769,93.744,93.744,49000000.0
2006-08-16 03:49:00,93.778,93.778,93.753,93.765,312499998.0
2006-08-16 03:50:00,93.779,93.792,93.765,93.778,117500000.0
2006-08-16 03:51:00,93.771,93.782,93.75,93.77,91099999.0
2006-08-16 03:52:00,93.761,93.787,93.757,93.787,255700001.0
2006-08-16 03:53:00,93.78,93.78,93.757,93.76,183299998.0
2006-08-16 03:54:00,93.762,93.78,93.762,93.775,171100002.0
2006-08-16 03:55:00,93.762,93.78,93.762,93.78,29300000.0
2006-08-16 03:56:00,93.773,93.782,93.759,93.777,189500002.0
2006-08-16 03:57:00,93.78,93.785,93.762,93.762,117299997.0
2006-08-16 03:58:00,93.762,93.785,93.75,93.77,137399999.0
2006-08-16 03:59:00,93.753,93.777,93.749,93.753,318300003.0
2006-08-16 04:00:00,93.766,93.77,93.745,93.763,237300001.0
2006-08-16 04:01:00,93.766,93.785,93.757,93.785,318500005.0
2006-08-16 04:02:00,93.766,93.783,93.765,93.783,131099999.0
2006-08-16 04:03:00,93.765,93.787,93.759,93.765,356799999.0
2006-08-16 04:04:00,93.77,93.78,93.74,93.765,106399999.0
2006-08-16 04:05:00,93.775,93.775,93.76,93.76,105300003.0
2006-08-16 04:06:00,93.745,93.783,93.745,93.775,143300000.0
2006-08-16 04:07:00,93.767,93.777,93.759,93.771,100200004.0
2006-08-16 04:08:00,93.764,93.777,93.745,93.772,229300004.0
2006-08-16 04:09:00,93.767,93.77,93.741,93.741,369899998.0
2006-08-16 04:10:00,93.765,93.77,93.744,93.757,241100000.0
2006-08-16 04:11:00,93.76,93.77,93.743,93.75,119800000.0
2006-08-16 04:12:00,93.765,93.772,93.749,93.763,184100001.0
2006-08-16 04:13:00,93.756,93.758,93.734,93.745,156099999.0
2006-08-16 04:14:00,93.743,93.764,93.742,93.757,280600000.0
2006-08-16 04:15:00,93.742,93.767,93.742,93.767,218899996.0
2006-08-16 04:16:00,93.752,93.775,93.75,93.773,233000001.0
2006-08-16 04:17:00,93.773,93.781,93.758,93.781,248400000.0
2006-08-16 04:18:00,93.772,93.798,93.772,93.794,168300000.0
2006-08-16 04:19:00,93.775,93.796,93.77,93.792,150299999.0
2006-08-16 04:20:00,93.758,93.799,93.758,93.796,367699999.0
2006-08-16 04:21:00,93.803,93.805,93.772,93.792,256600003.0
2006-08-16 04:22:00,93.787,93.805,93.776,93.785,359799995.0
2006-08-16 04:23:00,93.793,93.817,93.789,93.81,202499999.0
2006-08-16 04:24:00,93.811,93.811,93.79,93.79,136300000.0
2006-08-16 04:25:00,93.797,93.812,93.789,93.806,172599999.0
2006-08-16 04:26:00,93.798,93.816,93.792,93.803,247999997.0
2006-08-16 04:27:00,93.785,93.81,93.785,93.807,187400002.0
2006-08-16 04:28:00,93.8,93.817,93.797,93.817,271600001.0
2006-08-16 04:29:00,93.804,93.817,93.794,93.794,82699998.0
2006-08-16 04:30:00,93.798,93.823,93.793,93.793,247899999.0
2006-08-16 04:31:00,93.814,93.818,93.796,93.796,161300001.0
2006-08-16 04:32:00,93.789,93.802,93.78,93.784,171499999.0
2006-08-16 04:33:00,93.79,93.79,93.764,93.764,155399998.0
2006-08-16 04:34:00,93.785,93.785,93.764,93.764,102699999.0
2006-08-16 04:35:00,93.77,93.79,93.77,93.79,90299999.0
2006-08-16 04:36:00,93.765,93.781,93.765,93.779,68199999.0
2006-08-16 04:37:00,93.776,93.79,93.773,93.775,134099998.0
2006-08-16 04:38:00,93.772,93.793,93.771,93.793,257500004.0
2006-08-16 04:39:00,93.813,93.813,93.78,93.78,249100001.0
2006-08-16 04:40:00,93.809,93.811,93.795,93.795,40399999.0
2006-08-16 04:41:00,93.815,93.82,93.793,93.807,242000001.0
2006-08-16 04:42:00,93.822,93.828,93.8,93.815,132799998.0
2006-08-16 04:43:00,93.811,93.828,93.804,93.807,331600004.0
2006-08-16 04:44:00,93.833,93.836,93.815,93.815,194600003.0
2006-08-16 04:45:00,93.821,93.834,93.811,93.817,240000005.0
2006-08-16 04:46:00,93.807,93.83,93.806,93.825,222499995.0
2006-08-16 04:47:00,93.824,93.827,93.794,93.794,189499999.0
2006-08-16 04:48:00,93.8,93.815,93.8,93.815,60100000.0
2006-08-16 04:49:00,93.803,93.818,93.789,93.816,285400003.0
2006-08-16 04:50:00,93.805,93.835,93.805,93.832,170399998.0
2006-08-16 04:51:00,93.83,93.835,93.811,93.811,137199999.0
2006-08-16 04:52:00,93.805,93.828,93.802,93.817,68299999.0
2006-08-16 04:53:00,93.801,93.822,93.791,93.814,204600002.0
2006-08-16 04:54:00,93.82,93.82,93.795,93.796,150699996.0
2006-08-16 04:55:00,93.808,93.808,93.793,93.797,59000000.0
2006-08-16 04:56:00,93.795,93.805,93.775,93.783,166599997.0
2006-08-16 04:57:00,93.78,93.795,93.772,93.787,153699998.0
2006-08-16 04:58:00,93.76,93.788,93.759,93.763,217799998.0
2006-08-16 04:59:00,93.768,93.786,93.756,93.756,204000001.0
2006-08-16 05:00:00,93.767,93.792,93.762,93.792,221999993.0
2006-08-16 05:01:00,93.785,93.794,93.753,93.779,144999997.0
2006-08-16 05:02:00,93.768,93.794,93.751,93.794,258499998.0
2006-08-16 05:03:00,93.786,93.803,93.78,93.78,236900000.0
2006-08-16 05:04:00,93.787,93.804,93.778,93.782,180600001.0
2006-08-16 05:05:00,93.779,93.809,93.779,93.807,155600000.0
2006-08-16 05:06:00,93.803,93.803,93.775,93.782,360300001.0
2006-08-16 05:07:00,93.798,93.799,93.782,93.782,81799998.0
2006-08-16 05:08:00,93.791,93.803,93.776,93.797,201700000.0
2006-08-16 05:09:00,93.798,93.798,93.758,93.774,242300000.0
2006-08-16 05:10:00,93.776,93.795,93.763,93.794,226100002.0
2006-08-16 05:11:00,93.796,93.796,93.765,93.765,67200002.0
2006-08-16 05:12:00,93.777,93.791,93.764,93.777,147300002.0
2006-08-16 05:13:00,93.775,93.787,93.765,93.768,243599998.0
2006-08-16 05:14:00,93.76,93.78,93.76,93.78,199700000.0
2006-08-16 05:15:00,93.754,93.774,93.746,93.752,378300001.0
2006-08-16 05:16:00,93.77,93.775,93.76,93.76,153099997.0
2006-08-16 05:17:00,93.752,93.77,93.752,93.77,59600000.0
2006-08-16 05:18:00,93.774,93.785,93.759,93.762,241199997.0
2006-08-16 05:19:00,93.778,93.778,93.761,93.761,47200001.0
2006-08-16 05:20:00,93.758,93.777,93.748,93.756,247900000.0
2006-08-16 05:21:00,93.764,93.777,93.752,93.77,199399997.0
2006-08-16 05:22:00,93.761,93.779,93.746,93.763,144599999.0
2006-08-16 05:23:00,93.761,93.776,93.744,93.762,156500002.0
2006-08-16 05:24:00,93.775,93.779,93.756,93.756,111699998.0
2006-08-16 05:25:00,93.762,93.768,93.737,93.754,198100001.0
2006-08-16 05:26:00,93.75,93.765,93.749,93.762,179900001.0
2006-08-16 05:27:00,93.752,93.766,93.744,93.757,175900003.0
2006-08-16 05:28:00,93.759,93.759,93.733,93.745,88399998.0
2006-08-16 05:29:00,93.765,93.765,93.74,93.744,130500002.0
2006-08-16 05:30:00,93.744,93.753,93.727,93.747,351400004.0
2006-08-16 05:31:00,93.743,93.751,93.731,93.751,109700001.0
2006-08-16 05:32:00,93.741,93.758,93.735,93.738,243599997.0
2006-08-16 05:33:00,93.742,93.755,93.736,93.753,194599995.0
2006-08-16 05:34:00,93.746,93.757,93.735,93.738,174900001.0
2006-08-16 05:35:00,93.734,93.756,93.734,93.756,42799999.0
2006-08-16 05:36:00,93.758,93.758,93.735,93.753,239399997.0
2006-08-16 05:37:00,93.738,93.767,93.738,93.75,324799999.0
2006-08-16 05:38:00,93.746,93.768,93.744,93.768,177199999.0
2006-08-16 05:39:00,93.746,93.767,93.744,93.764,257299997.0
2006-08-16 05:40:00,93.741,93.764,93.736,93.763,233100000.0
2006-08-16 05:41:00,93.746,93.766,93.74,93.753,236500000.0
2006-08-16 05:42:00,93.746,93.761,93.744,93.759,45300002.0
2006-08-16 05:43:00,93.762,93.768,93.739,93.755,177600004.0
2006-08-16 05:44:00,93.74,93.764,93.734,93.754,292200000.0
2006-08-16 05:45:00,93.758,93.767,93.734,93.734,246999999.0
2006-08-16 05:46:00,93.745,93.766,93.737,93.748,155399998.0
2006-08-16 05:47:00,93.735,93.767,93.699,93.767,155000001.0
2006-08-16 05:48:00,93.77,93.77,93.744,93.744,166799995.0
2006-08-16 05:49:00,93.77,93.775,93.746,93.755,215700000.0
2006-08-16 05:50:00,93.736,93.758,93.733,93.733,123100003.0
2006-08-16 05:51:00,93.77,93.775,93.741,93.765,226800000.0
2006-08-16 05:52:00,93.741,93.769,93.741,93.758,310100001.0
2006-08-16 05:53:00,93.751,93.766,93.748,93.762,288099995.0
2006-08-16 05:54:00,93.755,93.764,93.736,93.743,238200000.0
2006-08-16 05:55:00,93.726,93.765,93.726,93.765,275600004.0
2006-08-16 05:56:00,93.75,93.765,93.75,93.765,38800000.0
2006-08-16 05:57:00,93.769,93.773,93.744,93.747,285300005.0
2006-08-16 05:58:00,93.764,93.764,93.733,93.733,207699997.0
2006-08-16 05:59:00,93.741,93.766,93.737,93.737,234200001.0
2006-08-16 06:00:00,93.752,93.76,93.734,93.74,283700002.0
2006-08-16 06:01:00,93.744,93.762,93.73,93.757,302500005.0
2006-08-16 06:02:00,93.758,93.767,93.742,93.761,246800000.0
2006-08-16 06:03:00,93.758,93.763,93.744,93.747,80800000.0
2006-08-16 06:04:00,93.768,93.77,93.746,93.756,191000000.0
2006-08-16 06:05:00,93.761,93.767,93.738,93.738,301000000.0
2006-08-16 06:06:00,93.758,93.76,93.732,93.746,300700002.0
2006-08-16 06:07:00,93.753,93.757,93.734,93.738,100900000.0
2006-08-16 06:08:00,93.745,93.758,93.733,93.752,286500001.0
2006-08-16 06:09:00,93.742,93.76,93.725,93.75,128900002.0
2006-08-16 06:10:00,93.734,93.757,93.73,93.748,269700004.0
2006-08-16 06:11:00,93.75,93.757,93.716,93.743,84099999.0
2006-08-16 06:12:00,93.732,93.755,93.732,93.755,55199998.0
2006-08-16 06:13:00,93.751,93.751,93.735,93.735,50699999.0
2006-08-16 06:14:00,93.737,93.75,93.732,93.734,206800001.0
2006-08-16 06:15:00,93.747,93.756,93.728,93.733,213000003.0
2006-08-16 06:16:00,93.739,93.76,93.739,93.748,247800001.0
2006-08-16 06:17:00,93.725,93.754,93.725,93.751,235500000.0
2006-08-16 06:18:00,93.741,93.753,93.729,93.753,144500003.0
2006-08-16 06:19:00,93.76,93.76,93.75,93.75,22300000.0
2006-08-16 06:20:00,93.741,93.753,93.739,93.747,63499998.0
2006-08-16 06:21:00,93.739,93.739,93.717,93.717,75499999.0
2006-08-16 06:22:00,93.745,93.745,93.73,93.73,52300000.0
2006-08-16 06:23:00,93.745,93.748,93.731,93.735,70100000.0
2006-08-16 06:24:00,93.728,93.756,93.728,93.746,178000001.0
2006-08-16 06:25:00,93.719,93.754,93.719,93.745,228300002.0
2006-08-16 06:26:00,93.747,93.75,93.735,93.739,68000003.0
2006-08-16 06:27:00,93.748,93.757,93.733,93.751,251499998.0
2006-08-16 06:28:00,93.75,93.75,93.714,93.714,217299996.0
2006-08-16 06:29:00,93.73,93.745,93.73,93.745,24700000.0
2006-08-16 06:30:00,93.73,93.757,93.73,93.757,217700001.0
2006-08-16 06:31:00,93.747,93.756,93.731,93.74,295199995.0
2006-08-16 06:32:00,93.743,93.764,93.731,93.76,232199999.0
2006-08-16 06:33:00,93.74,93.767,93.734,93.767,270499998.0
2006-08-16 06:34:00,93.765,93.765,93.75,93.75,22299999.0
2006-08-16 06:35:00,93.772,93.781,93.747,93.763,227600001.0
2006-08-16 06:36:00,93.75,93.77,93.75,93.765,86900000.0
2006-08-16 06:37:00,93.757,93.77,93.741,93.76,112699999.0
2006-08-16 06:38:00,93.746,93.765,93.734,93.755,52500001.0
2006-08-16 06:39:00,93.761,93.761,93.744,93.744,74500000.0
2006-08-16 06:40:00,93.755,93.76,93.739,93.748,229200003.0
2006-08-16 06:41:00,93.755,93.76,93.736,93.736,205599998.0
2006-08-16 06:42:00,93.735,93.76,93.729,93.75,123699998.0
2006-08-16 06:43:00,93.753,93.754,93.732,93.732,157400003.0
2006-08-16 06:44:00,93.744,93.751,93.727,93.733,41299999.0
2006-08-16 06:45:00,93.733,93.764,93.733,93.763,250399999.0
2006-08-16 06:46:00,93.744,93.768,93.744,93.764,126299999.0
2006-08-16 06:47:00,93.747,93.771,93.743,93.743,171099997.0
2006-08-16 06:48:00,93.762,93.774,93.754,93.769,56699999.0
2006-08-16 06:49:00,93.776,93.776,93.745,93.745,99499999.0
2006-08-16 06:50:00,93.751,93.767,93.751,93.767,61199998.0
2006-08-16 06:51:00,93.763,93.769,93.742,93.757,280300002.0
2006-08-16 06:52:00,93.754,93.776,93.743,93.766,121899999.0
2006-08-16 06:53:00,93.766,93.776,93.749,93.775,177199999.0
2006-08-16 06:54:00,93.752,93.77,93.742,93.764,201400001.0
2006-08-16 06:55:00,93.767,93.767,93.743,93.743,156800001.0
2006-08-16 06:56:00,93.756,93.768,93.738,93.749,274900003.0
2006-08-16 06:57:00,93.755,93.768,93.745,93.752,82000000.0
2006-08-16 06:58:00,93.754,93.771,93.741,93.767,369299998.0
2006-08-16 06:59:00,93.741,93.771,93.741,93.768,256899997.0
2006-08-16 07:00:00,93.758,93.775,93.741,93.748,265300000.0
2006-08-16 07:01:00,93.775,93.797,93.769,93.797,227999999.0
2006-08-16 07:02:00,93.796,93.796,93.759,93.759,129800001.0
2006-08-16 07:03:00,93.756,93.783,93.754,93.771,173299999.0
2006-08-16 07:04:00,93.758,93.778,93.754,93.778,87800001.0
2006-08-16 07:05:00,93.771,93.794,93.765,93.778,225899999.0
2006-08-16 07:06:00,93.757,93.785,93.757,93.768,217799997.0
2006-08-16 07:07:00,93.777,93.777,93.758,93.758,85999999.0
2006-08-16 07:08:00,93.77,93.77,93.735,93.735,198800001.0
2006-08-16 07:09:00,93.764,93.771,93.757,93.763,67700000.0
2006-08-16 07:10:00,93.767,93.767,93.745,93.745,148700001.0
2006-08-16 07:11:00,93.75,93.755,93.724,93.744,159100000.0
2006-08-16 07:12:00,93.745,93.761,93.733,93.735,240499997.0
2006-08-16 07:13:00,93.753,93.759,93.731,93.743,192000000.0
2006-08-16 07:14:00,93.73,93.758,93.73,93.753,286799999.0
2006-08-16 07:15:00,93.76,93.76,93.739,93.748,126199999.0
2006-08-16 07:16:00,93.75,93.76,93.73,93.747,160700002.0
2006-08-16 07:17:00,93.736,93.76,93.736,93.755,206899999.0
2006-08-16 07:18:00,93.755,93.758,93.736,93.754,206300002.0
2006-08-16 07:19:00,93.755,93.763,93.74,93.74,244599996.0
2006-08-16 07:20:00,93.742,93.76,93.737,93.755,251399996.0
2006-08-16 07:21:00,93.76,93.76,93.742,93.742,51800000.0
2006-08-16 07:22:00,93.759,93.759,93.737,93.737,99100001.0
2006-08-16 07:23:00,93.765,93.765,93.734,93.735,271199998.0
2006-08-16 07:24:00,93.745,93.757,93.732,93.745,193299998.0
2006-08-16 07:25:00,93.748,93.767,93.748,93.764,147999998.0
2006-08-16 07:26:00,93.774,93.779,93.747,93.758,172399999.0
2006-08-16 07:27:00,93.73,93.76,93.73,93.755,196699998.0
2006-08-16 07:28:00,93.754,93.761,93.738,93.741,248199999.0
2006-08-16 07:29:00,93.758,93.775,93.75,93.754,240400000.0
2006-08-16 07:30:00,93.754,93.767,93.741,93.762,200600000.0
2006-08-16 07:31:00,93.756,93.775,93.752,93.757,172200000.0
2006-08-16 07:32:00,93.765,93.78,93.762,93.775,131699996.0
2006-08-16 07:33:00,93.775,93.78,93.735,93.765,67100000.0
2006-08-16 07:34:00,93.768,93.779,93.751,93.758,122700001.0
2006-08-16 07:35:00,93.758,93.776,93.752,93.771,273499998.0
2006-08-16 07:36:00,93.768,93.774,93.748,93.765,316699999.0
2006-08-16 07:37:00,93.764,93.767,93.743,93.752,167200002.0
2006-08-16 07:38:00,93.752,93.784,93.734,93.767,91899997.0
2006-08-16 07:39:00,93.788,93.793,93.765,93.773,327200005.0
2006-08-16 07:40:00,93.787,93.787,93.766,93.77,115900000.0
2006-08-16 07:41:00,93.792,93.792,93.759,93.763,318499992.0
2006-08-16 07:42:00,93.756,93.779,93.753,93.777,210599998.0
2006-08-16 07:43:00,93.774,93.778,93.755,93.766,275300001.0
2006-08-16 07:44:00,93.766,93.791,93.761,93.79,262800000.0
2006-08-16 07:45:00,93.781,93.792,93.765,93.765,341800002.0
2006-08-16 07:46:00,93.778,93.788,93.755,93.765,239399996.0
2006-08-16 07:47:00,93.767,93.792,93.767,93.776,201799997.0
2006-08-16 07:48:00,93.779,93.785,93.766,93.768,181700001.0
2006-08-16 07:49:00,93.782,93.784,93.763,93.763,294600002.0
2006-08-16 07:50:00,93.78,93.789,93.766,93.77,247000004.0
2006-08-16 07:51:00,93.79,93.79,93.771,93.785,85999999.0
2006-08-16 07:52:00,93.763,93.789,93.762,93.783,212399995.0
2006-08-16 07:53:00,93.787,93.802,93.771,93.771,118199998.0
2006-08-16 07:54:00,93.781,93.798,93.775,93.788,119400000.0
2006-08-16 07:55:00,93.793,93.799,93.773,93.774,279799995.0
2006-08-16 07:56:00,93.789,93.791,93.774,93.776,80400000.0
2006-08-16 07:57:00,93.792,93.801,93.774,93.78,257699998.0
2006-08-16 07:58:00,93.79,93.795,93.77,93.778,139900002.0
2006-08-16 07:59:00,93.78,93.802,93.778,93.795,211799999.0
2006-08-16 08:00:00,93.797,93.802,93.778,93.779,230599999.0
2006-08-16 08:01:00,93.782,93.809,93.775,93.792,288000003.0
2006-08-16 08:02:00,93.797,93.797,93.776,93.792,105499999.0
2006-08-16 08:03:00,93.793,93.8,93.772,93.787,278299999.0
2006-08-16 08:04:00,93.792,93.801,93.775,93.782,154500000.0
2006-08-16 08:05:00,93.774,93.795,93.764,93.777,198499996.0
2006-08-16 08:06:00,93.78,93.79,93.768,93.773,141999996.0
2006-08-16 08:07:00,93.77,93.798,93.77,93.788,223199996.0
2006-08-16 08:08:00,93.778,93.805,93.778,93.795,295699999.0
2006-08-16 08:09:00,93.77,93.796,93.77,93.791,212999999.0
2006-08-16 08:10:00,93.78,93.783,93.742,93.744,228899998.0
2006-08-16 08:11:00,93.755,93.755,93.725,93.748,168099999.0
2006-08-16 08:12:00,93.747,93.763,93.736,93.737,161600003.0
2006-08-16 08:13:00,93.74,93.752,93.723,93.74,143400000.0
2006-08-16 08:14:00,93.75,93.773,93.749,93.763,330000001.0
2006-08-16 08:15:00,93.765,93.781,93.751,93.77,248699994.0
2006-08-16 08:16:00,93.765,93.786,93.74,93.753,253299998.0
2006-08-16 08:17:00,93.767,93.772,93.754,93.756,78300000.0
2006-08-16 08:18:00,93.78,93.789,93.76,93.76,207200000.0
2006-08-16 08:19:00,93.77,93.783,93.734,93.769,208500003.0
2006-08-16 08:20:00,93.765,93.788,93.763,93.78,232199995.0
2006-08-16 08:21:00,93.775,93.788,93.765,93.782,121200000.0
2006-08-16 08:22:00,93.775,93.785,93.761,93.761,281999997.0
2006-08-16 08:23:00,93.757,93.778,93.756,93.766,236100000.0
2006-08-16 08:24:00,93.782,93.788,93.754,93.754,243699998.0
2006-08-16 08:25:00,93.778,93.792,93.762,93.778,92700000.0
2006-08-16 08:26:00,93.766,93.785,93.758,93.783,271999997.0
2006-08-16 08:27:00,93.782,93.792,93.766,93.775,338600001.0
2006-08-16 08:28:00,93.771,93.807,93.771,93.807,352500002.0
2006-08-16 08:29:00,93.808,93.827,93.798,93.802,175599999.0
2006-08-16 08:30:00,93.818,93.818,93.783,93.784,260500001.0
2006-08-16 08:31:00,93.8,93.808,93.783,93.807,213500003.0
2006-08-16 08:32:00,93.785,93.801,93.785,93.799,28700000.0
2006-08-16 08:33:00,93.775,93.792,93.755,93.772,131299999.0
2006-08-16 08:34:00,93.765,93.786,93.757,93.762,220599999.0
2006-08-16 08:35:00,93.763,93.796,93.763,93.796,219199999.0
2006-08-16 08:36:00,93.799,93.808,93.783,93.783,233199998.0
2006-08-16 08:37:00,93.801,93.815,93.785,93.796,272599997.0
2006-08-16 08:38:00,93.814,93.822,93.796,93.822,182999997.0
2006-08-16 08:39:00,93.814,93.836,93.794,93.822,183299998.0
2006-08-16 08:40:00,93.811,93.825,93.8,93.823,204300001.0
2006-08-16 08:41:00,93.804,93.83,93.802,93.83,148800002.0
2006-08-16 08:42:00,93.839,93.845,93.819,93.83,237999997.0
2006-08-16 08:43:00,93.833,93.844,93.813,93.829,191600004.0
2006-08-16 08:44:00,93.833,93.842,93.805,93.825,169299998.0
2006-08-16 08:45:00,93.84,93.84,93.799,93.802,284300001.0
2006-08-16 08:46:00,93.793,93.793,93.769,93.769,156500002.0
2006-08-16 08:47:00,93.783,93.792,93.759,93.759,188199996.0
2006-08-16 08:48:00,93.78,93.804,93.769,93.777,229399999.0
2006-08-16 08:49:00,93.773,93.8,93.773,93.8,273599998.0
2006-08-16 08:50:00,93.761,93.8,93.761,93.79,167899999.0
2006-08-16 08:51:00,93.759,93.783,93.732,93.76,170500004.0
2006-08-16 08:52:00,93.766,93.786,93.754,93.78,287500003.0
2006-08-16 08:53:00,93.777,93.792,93.752,93.771,312799994.0
2006-08-16 08:54:00,93.76,93.777,93.757,93.759,206600000.0
2006-08-16 08:55:00,93.771,93.782,93.752,93.763,191999996.0
2006-08-16 08:56:00,93.779,93.793,93.754,93.77,263999997.0
2006-08-16 08:57:00,93.775,93.786,93.756,93.764,237099997.0
2006-08-16 08:58:00,93.775,93.779,93.756,93.756,193500000.0
2006-08-16 08:59:00,93.76,93.771,93.742,93.754,121100000.0
2006-08-16 09:00:00,93.779,93.785,93.751,93.776,371899999.0
2006-08-16 09:01:00,93.767,93.774,93.75,93.751,262200003.0
2006-08-16 09:02:00,93.767,93.787,93.759,93.787,178899998.0
2006-08-16 09:03:00,93.79,93.795,93.765,93.765,173800000.0
2006-08-16 09:04:00,93.774,93.798,93.758,93.772,183199999.0
2006-08-16 09:05:00,93.787,93.787,93.742,93.752,203399999.0
2006-08-16 09:06:00,93.765,93.784,93.753,93.772,156599999.0
2006-08-16 09:07:00,93.767,93.803,93.763,93.791,218099998.0
2006-08-16 09:08:00,93.75,93.794,93.75,93.789,223499996.0
2006-08-16 09:09:00,93.777,93.797,93.767,93.79,262899998.0
2006-08-16 09:10:00,93.775,93.795,93.763,93.763,225399998.0
2006-08-16 09:11:00,93.785,93.795,93.777,93.781,107099999.0
2006-08-16 09:12:00,93.782,93.802,93.778,93.801,288800002.0
2006-08-16 09:13:00,93.776,93.791,93.776,93.791,57100000.0
2006-08-16 09:14:00,93.786,93.786,93.766,93.766,52000000.0
2006-08-16 09:15:00,93.777,93.794,93.763,93.781,73499999.0
2006-08-16 09:16:00,93.765,93.792,93.765,93.78,251200001.0
2006-08-16 09:17:00,93.787,93.795,93.767,93.774,194599999.0
2006-08-16 09:18:00,93.788,93.818,93.772,93.794,238400001.0
2006-08-16 09:19:00,93.815,93.815,93.78,93.788,192400000.0
2006-08-16 09:20:00,93.813,93.819,93.793,93.797,208499999.0
2006-08-16 09:21:00,93.793,93.81,93.775,93.788,252800005.0
2006-08-16 09:22:00,93.782,93.797,93.766,93.783,198200001.0
2006-08-16 09:23:00,93.793,93.793,93.774,93.777,264900003.0
2006-08-16 09:24:00,93.796,93.808,93.778,93.778,247399996.0
2006-08-16 09:25:00,93.773,93.797,93.745,93.783,417799999.0
2006-08-16 09:26:00,93.782,93.815,93.764,93.815,241900000.0
2006-08-16 09:27:00,93.822,93.822,93.792,93.822,379000000.0
2006-08-16 09:28:00,93.826,93.826,93.795,93.795,318199994.0
2006-08-16 09:29:00,93.806,93.82,93.781,93.794,222900001.0
2006-08-16 09:30:00,93.792,93.812,93.786,93.807,145599999.0
2006-08-16 09:31:00,93.788,93.813,93.787,93.798,251699994.0
2006-08-16 09:32:00,93.804,93.811,93.787,93.799,310099999.0
2006-08-16 09:33:00,93.802,93.808,93.78,93.795,232000002.0
2006-08-16 09:34:00,93.782,93.813,93.782,93.807,176100000.0
2006-08-16 09:35:00,93.785,93.826,93.785,93.815,214299999.0
2006-08-16 09:36:00,93.82,93.824,93.796,93.796,167100000.0
2006-08-16 09:37:00,93.804,93.82,93.782,93.792,185100000.0
2006-08-16 09:38:00,93.795,93.823,93.795,93.815,260699998.0
2006-08-16 09:39:00,93.808,93.817,93.79,93.791,282800006.0
2006-08-16 09:40:00,93.808,93.808,93.783,93.783,116200002.0
2006-08-16 09:41:00,93.791,93.808,93.78,93.808,207299997.0
2006-08-16 09:42:00,93.796,93.821,93.779,93.821,199500000.0
2006-08-16 09:43:00,93.811,93.837,93.811,93.837,31200000.0
2006-08-16 09:44:00,93.824,93.843,93.812,93.834,222300000.0
2006-08-16 09:45:00,93.836,93.836,93.803,93.804,186499999.0
2006-08-16 09:46:00,93.827,93.833,93.812,93.817,199999998.0
2006-08-16 09:47:00,93.807,93.827,93.8,93.815,54300000.0
2006-08-16 09:48:00,93.809,93.85,93.809,93.85,231200000.0
2006-08-16 09:49:00,93.836,93.87,93.836,93.87,112499999.0
2006-08-16 09:50:00,93.87,93.87,93.842,93.855,273800002.0
2006-08-16 09:51:00,93.833,93.866,93.833,93.866,60000000.0
2006-08-16 09:52:00,93.845,93.876,93.845,93.876,192499997.0
2006-08-16 09:53:00,93.876,93.876,93.846,93.846,104600001.0
2006-08-16 09:54:00,93.856,93.868,93.848,93.859,108800002.0
2006-08-16 09:55:00,93.853,93.864,93.837,93.846,142699998.0
2006-08-16 09:56:00,93.85,93.877,93.848,93.877,233100002.0
2006-08-16 09:57:00,93.856,93.874,93.849,93.85,345600002.0
2006-08-16 09:58:00,93.843,93.871,93.839,93.864,241600003.0
2006-08-16 09:59:00,93.848,93.877,93.843,93.843,224199999.0
2006-08-16 10:00:00,93.839,93.86,93.839,93.856,305799998.0
2006-08-16 10:01:00,93.86,93.862,93.819,93.819,216199998.0
2006-08-16 10:02:00,93.856,93.863,93.838,93.847,212299998.0
2006-08-16 10:03:00,93.83,93.852,93.827,93.843,263299994.0
2006-08-16 10:04:00,93.843,93.843,93.819,93.835,121600001.0
2006-08-16 10:05:00,93.834,93.844,93.802,93.828,187900000.0
2006-08-16 10:06:00,93.846,93.859,93.836,93.844,50000000.0
2006-08-16 10:07:00,93.849,93.853,93.828,93.836,39600000.0
2006-08-16 10:08:00,93.83,93.871,93.83,93.871,255600001.0
2006-08-16 10:09:00,93.863,93.88,93.861,93.867,207000000.0
2006-08-16 10:10:00,93.847,93.863,93.829,93.831,251700003.0
2006-08-16 10:11:00,93.837,93.844,93.822,93.827,134300000.0
2006-08-16 10:12:00,93.834,93.838,93.811,93.811,226099999.0
2006-08-16 10:13:00,93.836,93.836,93.813,93.814,84600001.0
2006-08-16 10:14:00,93.821,93.828,93.799,93.799,273899999.0
2006-08-16 10:15:00,93.824,93.824,93.792,93.798,246000001.0
2006-08-16 10:16:00,93.787,93.825,93.787,93.825,193800001.0
2006-08-16 10:17:00,93.827,93.832,93.8,93.818,265499999.0
2006-08-16 10:18:00,93.821,93.825,93.802,93.802,214299999.0
2006-08-16 10:19:00,93.796,93.817,93.789,93.8,199999998.0
2006-08-16 10:20:00,93.786,93.798,93.766,93.798,242599997.0
2006-08-16 10:21:00,93.791,93.795,93.767,93.774,370300003.0
2006-08-16 10:22:00,93.775,93.785,93.762,93.78,294899999.0
2006-08-16 10:23:00,93.759,93.803,93.759,93.8,230600000.0
2006-08-16 10:24:00,93.805,93.815,93.781,93.799,167699999.0
2006-08-16 10:25:00,93.817,93.825,93.804,93.808,174800002.0
2006-08-16 10:26:00,93.809,93.827,93.798,93.815,185399999.0
2006-08-16 10:27:00,93.815,93.827,93.802,93.807,171500001.0
2006-08-16 10:28:00,93.819,93.832,93.802,93.813,197300002.0
2006-08-16 10:29:00,93.829,93.849,93.828,93.843,215899997.0
2006-08-16 10:30:00,93.848,93.851,93.819,93.819,91600000.0
2006-08-16 10:31:00,93.846,93.852,93.798,93.842,380300009.0
2006-08-16 10:32:00,93.833,93.86,93.831,93.85,107000000.0
2006-08-16 10:33:00,93.843,93.856,93.83,93.846,191699997.0
2006-08-16 10:34:00,93.847,93.858,93.833,93.853,153900000.0
2006-08-16 10:35:00,93.845,93.861,93.837,93.839,340600002.0
2006-08-16 10:36:00,93.852,93.858,93.833,93.84,260900000.0
2006-08-16 10:37:00,93.832,93.86,93.831,93.853,259700001.0
2006-08-16 10:38:00,93.823,93.843,93.823,93.838,105500000.0
2006-08-16 10:39:00,93.853,93.863,93.844,93.854,208699996.0
2006-08-16 10:40:00,93.844,93.868,93.842,93.861,252999998.0
2006-08-16 10:41:00,93.875,93.883,93.863,93.863,215900003.0
2006-08-16 10:42:00,93.866,93.899,93.866,93.892,265599997.0
2006-08-16 10:43:00,93.87,93.893,93.858,93.892,212800000.0
2006-08-16 10:44:00,93.889,93.913,93.882,93.9,430800003.0
2006-08-16 10:45:00,93.896,93.908,93.889,93.908,422200003.0
2006-08-16 10:46:00,93.915,93.94,93.905,93.923,116199999.0
2006-08-16 10:47:00,93.933,93.946,93.923,93.945,319200001.0
2006-08-16 10:48:00,93.929,93.948,93.923,93.929,247400007.0
2006-08-16 10:49:00,93.958,93.958,93.913,93.913,77100000.0
2006-08-16 10:50:00,93.927,93.927,93.896,93.896,172399998.0
2006-08-16 10:51:00,93.883,93.911,93.883,93.893,247999999.0
2006-08-16 10:52:00,93.882,93.916,93.882,93.913,129100000.0
2006-08-16 10:53:00,93.916,93.937,93.91,93.928,299700007.0
2006-08-16 10:54:00,93.925,93.942,93.886,93.924,206899999.0
2006-08-16 10:55:00,93.943,94.008,93.933,93.99,143300000.0
2006-08-16 10:56:00,93.999,94.027,93.999,94.02,272500000.0
2006-08-16 10:57:00,94.02,94.02,93.995,93.997,303999999.0
2006-08-16 10:58:00,94.005,94.015,93.983,93.995,299599997.0
2006-08-16 10:59:00,93.987,94.009,93.983,93.983,154600000.0
2006-08-16 11:00:00,93.979,93.997,93.969,93.988,159699996.0
2006-08-16 11:01:00,93.989,94.001,93.958,93.976,164899999.0
2006-08-16 11:02:00,93.967,94.0,93.966,94.0,283699999.0
2006-08-16 11:03:00,94.013,94.019,93.991,94.006,282200002.0
2006-08-16 11:04:00,94.027,94.027,94.002,94.002,199099996.0
2006-08-16 11:05:00,93.991,94.022,93.99,94.008,289299997.0
2006-08-16 11:06:00,93.99,94.007,93.962,93.985,187899998.0
2006-08-16 11:07:00,93.973,93.973,93.938,93.938,44700000.0
2006-08-16 11:08:00,93.932,93.947,93.915,93.919,140199999.0
2006-08-16 11:09:00,93.95,93.964,93.928,93.935,388300002.0
2006-08-16 11:10:00,93.948,93.972,93.946,93.961,190899997.0
2006-08-16 11:11:00,93.957,93.976,93.934,93.953,348200000.0
2006-08-16 11:12:00,93.97,93.974,93.951,93.958,265900001.0
2006-08-16 11:13:00,93.952,93.97,93.947,93.967,238399999.0
2006-08-16 11:14:00,93.967,93.967,93.939,93.94,264499998.0
2006-08-16 11:15:00,93.935,93.956,93.932,93.946,291599999.0
2006-08-16 11:16:00,93.945,93.945,93.916,93.92,263799995.0
2006-08-16 11:17:00,93.919,93.951,93.919,93.945,221600002.0
2006-08-16 11:18:00,93.946,93.964,93.929,93.932,357899999.0
2006-08-16 11:19:00,93.944,93.955,93.929,93.937,197200000.0
2006-08-16 11:20:00,93.955,93.958,93.936,93.946,284600003.0
2006-08-16 11:21:00,93.952,93.96,93.938,93.94,313399997.0
2006-08-16 11:22:00,93.935,93.957,93.932,93.957,264900001.0
2006-08-16 11:23:00,93.935,93.952,93.925,93.943,130099999.0
2006-08-16 11:24:00,93.947,93.955,93.932,93.943,219700001.0
2006-08-16 11:25:00,93.93,93.945,93.91,93.94,121499999.0
2006-08-16 11:26:00,93.931,93.946,93.919,93.935,241099997.0
2006-08-16 11:27:00,93.937,93.943,93.91,93.91,267199999.0
2006-08-16 11:28:00,93.917,93.939,93.915,93.937,155600002.0
2006-08-16 11:29:00,93.945,93.947,93.914,93.926,158000001.0
2006-08-16 11:30:00,93.93,93.93,93.905,93.917,168900000.0
2006-08-16 11:31:00,93.933,93.94,93.915,93.918,117800000.0
2006-08-16 11:32:00,93.933,93.949,93.926,93.946,385299995.0
2006-08-16 11:33:00,93.94,93.946,93.909,93.909,309199994.0
2006-08-16 11:34:00,93.94,93.953,93.923,93.93,298999994.0
2006-08-16 11:35:00,93.932,93.95,93.916,93.938,145399996.0
2006-08-16 11:36:00,93.945,93.954,93.929,93.93,228899998.0
2006-08-16 11:37:00,93.95,93.956,93.932,93.954,252599999.0
2006-08-16 11:38:00,93.941,93.96,93.936,93.954,231199998.0
2006-08-16 11:39:00,93.955,93.967,93.941,93.952,262000001.0
2006-08-16 11:40:00,93.958,93.965,93.925,93.952,306099999.0
2006-08-16 11:41:00,93.955,93.967,93.94,93.956,440800000.0
2006-08-16 11:42:00,93.96,93.965,93.941,93.941,206700001.0
2006-08-16 11:43:00,93.94,93.964,93.94,93.957,206299999.0
2006-08-16 11:44:00,93.942,93.968,93.942,93.968,306799998.0
2006-08-16 11:45:00,93.962,93.962,93.936,93.949,296899998.0
2006-08-16 11:46:00,93.951,93.959,93.936,93.946,116599998.0
2006-08-16 11:47:00,93.955,93.965,93.935,93.944,239900002.0
2006-08-16 11:48:00,93.945,93.957,93.928,93.937,219300002.0
2006-08-16 11:49:00,93.949,93.966,93.93,93.935,395099995.0
2006-08-16 11:50:00,93.953,93.961,93.935,93.944,251899998.0
2006-08-16 11:51:00,93.951,93.966,93.939,93.948,248099999.0
2006-08-16 11:52:00,93.964,93.978,93.954,93.977,210499998.0
2006-08-16 11:53:00,93.965,93.977,93.947,93.977,217499999.0
2006-08-16 11:54:00,93.972,93.974,93.947,93.947,245100000.0
2006-08-16 11:55:00,93.963,93.973,93.947,93.953,240799998.0
2006-08-16 11:56:00,93.978,93.985,93.952,93.97,218800000.0
2006-08-16 11:57:00,93.982,93.987,93.96,93.964,229499997.0
2006-08-16 11:58:00,93.958,93.987,93.958,93.983,188200002.0
2006-08-16 11:59:00,93.986,93.996,93.966,93.966,346000003.0
2006-08-16 12:00:00,93.96,93.99,93.956,93.99,389900000.0
2006-08-16 12:01:00,93.985,93.99,93.969,93.972,273299999.0
2006-08-16 12:02:00,93.982,93.988,93.942,93.972,220700002.0
2006-08-16 12:03:00,93.968,93.988,93.96,93.988,216199999.0
2006-08-16 12:04:00,93.97,93.99,93.966,93.99,202799998.0
2006-08-16 12:05:00,93.981,93.984,93.965,93.967,192599997.0
2006-08-16 12:06:00,93.994,94.018,93.985,94.0,328700002.0
2006-08-16 12:07:00,94.001,94.01,93.982,93.982,328200000.0
2006-08-16 12:08:00,93.987,94.007,93.985,93.999,183300000.0
2006-08-16 12:09:00,93.982,94.005,93.982,94.001,122600001.0
2006-08-16 12:10:00,93.986,94.011,93.983,94.01,210900002.0
2006-08-16 12:11:00,94.015,94.015,93.982,94.003,266100001.0
2006-08-16 12:12:00,93.998,93.998,93.974,93.974,217899999.0
2006-08-16 12:13:00,94.01,94.01,93.973,93.973,197000002.0
2006-08-16 12:14:00,93.995,94.014,93.995,94.011,178000001.0
2006-08-16 12:15:00,94.002,94.009,93.977,93.99,117700000.0
2006-08-16 12:16:00,93.997,94.006,93.979,93.986,209400001.0
2006-08-16 12:17:00,93.993,94.016,93.988,94.008,252799993.0
2006-08-16 12:18:00,94.012,94.014,93.988,93.99,309599996.0
2006-08-16 12:19:00,94.015,94.019,93.998,93.999,290699995.0
2006-08-16 12:20:00,94.012,94.018,93.993,94.005,236800004.0
2006-08-16 12:21:00,94.011,94.016,93.98,93.987,399700001.0
2006-08-16 12:22:00,93.997,93.997,93.977,93.978,77000002.0
2006-08-16 12:23:00,93.984,94.0,93.971,94.0,288699999.0
2006-08-16 12:24:00,93.995,94.002,93.973,93.978,233599996.0
2006-08-16 12:25:00,93.956,93.991,93.956,93.98,166900003.0
2006-08-16 12:26:00,93.995,93.995,93.974,93.986,149899998.0
2006-08-16 12:27:00,93.975,94.005,93.975,94.003,303399999.0
2006-08-16 12:28:00,94.002,94.002,93.978,93.978,225599998.0
2006-08-16 12:29:00,93.989,93.997,93.967,93.981,243400002.0
2006-08-16 12:30:00,93.962,93.991,93.958,93.975,267699995.0
2006-08-16 12:31:00,93.98,93.987,93.958,93.958,310000000.0
2006-08-16 12:32:00,93.961,93.985,93.959,93.985,210999999.0
2006-08-16 12:33:00,93.98,93.985,93.965,93.967,100199998.0
2006-08-16 12:34:00,93.974,93.987,93.964,93.977,48200000.0
2006-08-16 12:35:00,93.964,93.986,93.963,93.971,152900002.0
2006-08-16 12:36:00,93.961,93.981,93.955,93.974,185699999.0
2006-08-16 12:37:00,93.983,93.983,93.963,93.963,109700002.0
2006-08-16 12:38:00,93.971,93.987,93.965,93.987,213200001.0
2006-08-16 12:39:00,93.988,94.007,93.974,93.992,121300000.0
2006-08-16 12:40:00,94.011,94.011,93.997,93.997,38799999.0
2006-08-16 12:41:00,93.985,94.004,93.985,94.003,136900001.0
2006-08-16 12:42:00,93.977,94.007,93.976,94.007,96299998.0
2006-08-16 12:43:00,94.01,94.01,93.987,93.99,243499997.0
2006-08-16 12:44:00,94.005,94.005,93.98,93.98,153299998.0
2006-08-16 12:45:00,93.998,94.007,93.979,93.983,249400001.0
2006-08-16 12:46:00,93.975,93.998,93.971,93.974,263799999.0
2006-08-16 12:47:00,93.973,93.994,93.967,93.98,304899999.0
2006-08-16 12:48:00,93.977,93.98,93.956,93.96,350399997.0
2006-08-16 12:49:00,93.981,93.985,93.962,93.962,216600000.0
2006-08-16 12:50:00,93.987,93.987,93.961,93.97,300499999.0
2006-08-16 12:51:00,93.966,93.976,93.953,93.963,231599998.0
2006-08-16 12:52:00,93.951,93.977,93.949,93.977,150299999.0
2006-08-16 12:53:00,93.974,93.984,93.919,93.951,176099997.0
2006-08-16 12:54:00,93.977,93.983,93.956,93.965,107800001.0
2006-08-16 12:55:00,93.946,93.978,93.942,93.973,208300000.0
2006-08-16 12:56:00,93.939,93.976,93.939,93.975,197100000.0
2006-08-16 12:57:00,93.95,93.968,93.943,93.947,118699998.0
2006-08-16 12:58:00,93.964,93.965,93.937,93.937,217799998.0
2006-08-16 12:59:00,93.958,93.982,93.942,93.942,143499999.0
2006-08-16 13:00:00,93.972,93.992,93.944,93.944,215199997.0
2006-08-16 13:01:00,93.94,93.96,93.94,93.941,182899999.0
2006-08-16 13:02:00,93.959,93.966,93.935,93.935,341800004.0
2006-08-16 13:03:00,93.927,93.956,93.925,93.938,222499999.0
2006-08-16 13:04:00,93.955,93.976,93.94,93.96,246599997.0
2006-08-16 13:05:00,93.964,93.983,93.963,93.981,288599999.0
2006-08-16 13:06:00,93.969,93.978,93.951,93.975,337600001.0
2006-08-16 13:07:00,93.949,93.987,93.943,93.961,323799999.0
2006-08-16 13:08:00,93.962,93.983,93.948,93.969,145299999.0
2006-08-16 13:09:00,93.985,93.995,93.965,93.965,294200002.0
2006-08-16 13:10:00,93.969,93.993,93.969,93.972,230000001.0
2006-08-16 13:11:00,93.988,93.993,93.968,93.968,234700004.0
2006-08-16 13:12:00,93.965,93.99,93.965,93.99,308799997.0
2006-08-16 13:13:00,93.988,94.001,93.971,93.973,166899999.0
2006-08-16 13:14:00,93.974,94.005,93.974,93.985,345500001.0
2006-08-16 13:15:00,94.003,94.003,93.969,93.969,320099999.0
2006-08-16 13:16:00,93.98,94.006,93.98,93.99,291399998.0
2006-08-16 13:17:00,93.993,93.998,93.93,93.98,236699999.0
2006-08-16 13:18:00,94.003,94.014,93.988,94.008,231399998.0
2006-08-16 13:19:00,94.01,94.022,93.998,94.006,169000000.0
2006-08-16 13:20:00,94.021,94.032,94.004,94.004,334399995.0
2006-08-16 13:21:00,94.023,94.029,94.003,94.003,206200000.0
2006-08-16 13:22:00,94.015,94.022,93.998,94.005,231499998.0
2006-08-16 13:23:00,94.013,94.035,94.013,94.032,255600000.0
2006-08-16 13:24:00,94.029,94.035,94.016,94.021,114399998.0
2006-08-16 13:25:00,94.011,94.031,93.998,94.024,257999996.0
2006-08-16 13:26:00,94.032,94.038,94.015,94.023,312300003.0
2006-08-16 13:27:00,94.022,94.023,93.996,94.01,236900000.0
2006-08-16 13:28:00,94.024,94.024,93.99,93.99,290100004.0
2006-08-16 13:29:00,94.013,94.027,93.991,94.015,191399999.0
2006-08-16 13:30:00,94.016,94.036,93.996,94.036,227299996.0
2006-08-16 13:31:00,94.043,94.111,94.035,94.092,205300001.0
2006-08-16 13:32:00,94.096,94.123,94.084,94.098,252800000.0
2006-08-16 13:33:00,94.076,94.1,94.076,94.078,293499999.0
2006-08-16 13:34:00,94.074,94.094,94.066,94.094,236900002.0
2006-08-16 13:35:00,94.077,94.105,94.066,94.091,376400005.0
2006-08-16 13:36:00,94.093,94.106,94.074,94.08,173799998.0
2006-08-16 13:37:00,94.096,94.099,94.075,94.099,228700002.0
2006-08-16 13:38:00,94.099,94.099,94.073,94.073,187299998.0
2006-08-16 13:39:00,94.108,94.112,94.083,94.099,234099997.0
2006-08-16 13:40:00,94.101,94.117,94.091,94.108,258500001.0
2006-08-16 13:41:00,94.103,94.117,94.086,94.097,255800003.0
2006-08-16 13:42:00,94.104,94.124,94.099,94.123,324300001.0
2006-08-16 13:43:00,94.118,94.142,94.111,94.137,197299999.0
2006-08-16 13:44:00,94.141,94.161,94.137,94.149,163999999.0
2006-08-16 13:45:00,94.151,94.161,94.131,94.131,228899999.0
2006-08-16 13:46:00,94.149,94.16,94.132,94.142,196400003.0
2006-08-16 13:47:00,94.157,94.172,94.128,94.161,314300002.0
2006-08-16 13:48:00,94.158,94.158,94.122,94.122,154900000.0
2006-08-16 13:49:00,94.153,94.164,94.13,94.14,332700002.0
2006-08-16 13:50:00,94.148,94.183,94.148,94.178,365499994.0
2006-08-16 13:51:00,94.178,94.2,94.175,94.187,241399999.0
2006-08-16 13:52:00,94.162,94.195,94.162,94.187,277699999.0
2006-08-16 13:53:00,94.178,94.185,94.158,94.168,277999997.0
2006-08-16 13:54:00,94.157,94.182,94.151,94.179,252000002.0
2006-08-16 13:55:00,94.162,94.177,94.16,94.161,164799999.0
2006-08-16 13:56:00,94.161,94.175,94.149,94.169,135799999.0
2006-08-16 13:57:00,94.163,94.166,94.135,94.144,305999998.0
2006-08-16 13:58:00,94.145,94.166,94.136,94.144,327799994.0
2006-08-16 13:59:00,94.163,94.165,94.135,94.135,313700001.0
2006-08-16 14:00:00,94.146,94.166,94.133,94.16,198999997.0
2006-08-16 14:01:00,94.162,94.163,94.134,94.146,430900000.0
2006-08-16 14:02:00,94.138,94.154,94.125,94.139,206100001.0
2006-08-16 14:03:00,94.128,94.144,94.123,94.137,180899994.0
2006-08-16 14:04:00,94.139,94.14,94.108,94.108,268500004.0
2006-08-16 14:05:00,94.117,94.135,94.109,94.128,203400004.0
2006-08-16 14:06:00,94.135,94.148,94.116,94.13,251899998.0
2006-08-16 14:07:00,94.132,94.153,94.132,94.151,217900003.0
2006-08-16 14:08:00,94.151,94.151,94.125,94.128,146399998.0
2006-08-16 14:09:00,94.143,94.143,94.123,94.123,115199998.0
2006-08-16 14:10:00,94.137,94.157,94.11,94.142,186899999.0
2006-08-16 14:11:00,94.158,94.168,94.144,94.15,234400002.0
2006-08-16 14:12:00,94.152,94.167,94.138,94.153,245999994.0
2006-08-16 14:13:00,94.138,94.153,94.115,94.132,198200001.0
2006-08-16 14:14:00,94.144,94.15,94.119,94.135,233299998.0
2006-08-16 14:15:00,94.14,94.154,94.123,94.14,282799995.0
2006-08-16 14:16:00,94.137,94.139,94.114,94.135,203600002.0
2006-08-16 14:17:00,94.136,94.146,94.122,94.123,103300000.0
2006-08-16 14:18:00,94.141,94.148,94.114,94.114,259900002.0
2006-08-16 14:19:00,94.124,94.141,94.102,94.113,277899999.0
2006-08-16 14:20:00,94.13,94.149,94.104,94.127,260500000.0
2006-08-16 14:21:00,94.155,94.175,94.146,94.171,276299997.0
2006-08-16 14:22:00,94.138,94.163,94.129,94.141,153700001.0
2006-08-16 14:23:00,94.135,94.143,94.11,94.111,245400002.0
2006-08-16 14:24:00,94.137,94.14,94.111,94.115,209799996.0
2006-08-16 14:25:00,94.111,94.134,94.093,94.118,291699998.0
2006-08-16 14:26:00,94.104,94.138,94.097,94.135,180700001.0
2006-08-16 14:27:00,94.139,94.182,94.139,94.182,91499999.0
2006-08-16 14:28:00,94.17,94.17,94.127,94.127,138700001.0
2006-08-16 14:29:00,94.149,94.165,94.124,94.133,394600000.0
2006-08-16 14:30:00,94.139,94.209,94.134,94.204,203900001.0
2006-08-16 14:31:00,94.213,94.297,94.213,94.283,468300002.0
2006-08-16 14:32:00,94.258,94.294,94.242,94.255,247900002.0
2006-08-16 14:33:00,94.25,94.256,94.233,94.235,269700000.0
2006-08-16 14:34:00,94.247,94.26,94.202,94.202,192600003.0
2006-08-16 14:35:00,94.213,94.228,94.182,94.195,223300001.0
2006-08-16 14:36:00,94.172,94.214,94.155,94.193,290800001.0
2006-08-16 14:37:00,94.208,94.214,94.177,94.18,354200001.0
2006-08-16 14:38:00,94.2,94.21,94.172,94.172,237100000.0
2006-08-16 14:39:00,94.193,94.193,94.156,94.164,210299996.0
2006-08-16 14:40:00,94.201,94.215,94.18,94.215,227200002.0
2006-08-16 14:41:00,94.203,94.235,94.203,94.235,167800000.0
2006-08-16 14:42:00,94.255,94.272,94.239,94.245,221200000.0
2006-08-16 14:43:00,94.259,94.276,94.251,94.257,222899999.0
2006-08-16 14:44:00,94.227,94.254,94.218,94.239,254699999.0
2006-08-16 14:45:00,94.21,94.228,94.199,94.228,335899999.0
2006-08-16 14:46:00,94.215,94.227,94.196,94.199,226499997.0
2006-08-16 14:47:00,94.201,94.212,94.154,94.174,326700000.0
2006-08-16 14:48:00,94.183,94.207,94.17,94.185,233799994.0
2006-08-16 14:49:00,94.178,94.211,94.178,94.194,175800001.0
2006-08-16 14:50:00,94.214,94.245,94.195,94.238,345100001.0
2006-08-16 14:51:00,94.239,94.247,94.216,94.235,214500003.0
2006-08-16 14:52:00,94.217,94.244,94.206,94.22,174999995.0
2006-08-16 14:53:00,94.218,94.231,94.201,94.204,281100000.0
2006-08-16 14:54:00,94.21,94.229,94.196,94.209,343399999.0
2006-08-16 14:55:00,94.221,94.236,94.2,94.222,295599999.0
2006-08-16 14:56:00,94.23,94.251,94.226,94.245,169100001.0
2006-08-16 14:57:00,94.232,94.246,94.208,94.23,295300005.0
2006-08-16 14:58:00,94.223,94.242,94.218,94.23,115900000.0
2006-08-16 14:59:00,94.203,94.237,94.196,94.234,131999998.0
2006-08-16 15:00:00,94.243,94.251,94.233,94.233,161000000.0
2006-08-16 15:01:00,94.257,94.267,94.234,94.252,229100001.0
2006-08-16 15:02:00,94.261,94.263,94.243,94.26,167699995.0
2006-08-16 15:03:00,94.252,94.252,94.227,94.227,141699997.0
2006-08-16 15:04:00,94.235,94.257,94.235,94.253,121400002.0
2006-08-16 15:05:00,94.247,94.285,94.247,94.285,189200001.0
2006-08-16 15:06:00,94.279,94.304,94.276,94.303,255399999.0
2006-08-16 15:07:00,94.285,94.285,94.257,94.272,97100000.0
2006-08-16 15:08:00,94.252,94.274,94.246,94.251,163699999.0
2006-08-16 15:09:00,94.264,94.274,94.248,94.265,295400001.0
2006-08-16 15:10:00,94.251,94.273,94.24,94.27,317599999.0
2006-08-16 15:11:00,94.248,94.277,94.234,94.263,328599999.0
2006-08-16 15:12:00,94.256,94.276,94.247,94.276,133500000.0
2006-08-16 15:13:00,94.273,94.281,94.25,94.269,296999999.0
2006-08-16 15:14:00,94.271,94.29,94.257,94.288,297299999.0
2006-08-16 15:15:00,94.263,94.318,94.256,94.294,266199995.0
2006-08-16 15:16:00,94.281,94.322,94.271,94.299,314500003.0
2006-08-16 15:17:00,94.315,94.353,94.315,94.348,263099996.0
2006-08-16 15:18:00,94.352,94.352,94.325,94.338,162799999.0
2006-08-16 15:19:00,94.334,94.358,94.316,94.334,266400001.0
2006-08-16 15:20:00,94.306,94.326,94.284,94.301,310999995.0
2006-08-16 15:21:00,94.293,94.293,94.265,94.277,171899999.0
2006-08-16 15:22:00,94.269,94.295,94.247,94.273,204200002.0
2006-08-16 15:23:00,94.294,94.306,94.278,94.278,303100000.0
2006-08-16 15:24:00,94.294,94.306,94.278,94.278,312899998.0
2006-08-16 15:25:00,94.277,94.291,94.267,94.273,268799997.0
2006-08-16 15:26:00,94.283,94.288,94.261,94.271,216700000.0
2006-08-16 15:27:00,94.274,94.307,94.264,94.307,367299994.0
2006-08-16 15:28:00,94.286,94.301,94.271,94.285,145900003.0
2006-08-16 15:29:00,94.269,94.307,94.269,94.303,215199998.0
2006-08-16 15:30:00,94.289,94.302,94.276,94.29,180099998.0
2006-08-16 15:31:00,94.292,94.292,94.248,94.271,300700001.0
2006-08-16 15:32:00,94.268,94.268,94.238,94.256,157700003.0
2006-08-16 15:33:00,94.264,94.265,94.233,94.236,232700005.0
2006-08-16 15:34:00,94.247,94.256,94.224,94.237,236800000.0
2006-08-16 15:35:00,94.25,94.252,94.225,94.225,138500000.0
2006-08-16 15:36:00,94.248,94.25,94.229,94.23,225100000.0
2006-08-16 15:37:00,94.249,94.256,94.222,94.25,240700002.0
2006-08-16 15:38:00,94.244,94.256,94.226,94.233,143499996.0
2006-08-16 15:39:00,94.246,94.262,94.236,94.252,188199996.0
2006-08-16 15:40:00,94.23,94.253,94.23,94.252,240099997.0
2006-08-16 15:41:00,94.237,94.262,94.23,94.262,192599998.0
2006-08-16 15:42:00,94.267,94.276,94.25,94.255,276200000.0
2006-08-16 15:43:00,94.249,94.276,94.244,94.252,299400000.0
2006-08-16 15:44:00,94.236,94.259,94.225,94.259,173199998.0
2006-08-16 15:45:00,94.246,94.266,94.244,94.257,206700007.0
2006-08-16 15:46:00,94.253,94.275,94.253,94.275,105999998.0
2006-08-16 15:47:00,94.27,94.279,94.249,94.249,230500003.0
2006-08-16 15:48:00,94.253,94.258,94.239,94.24,278200000.0
2006-08-16 15:49:00,94.258,94.266,94.24,94.247,201100001.0
2006-08-16 15:50:00,94.247,94.272,94.246,94.263,360000002.0
2006-08-16 15:51:00,94.255,94.267,94.243,94.257,309099999.0
2006-08-16 15:52:00,94.267,94.282,94.253,94.282,305299998.0
2006-08-16 15:53:00,94.278,94.295,94.258,94.292,223599999.0
2006-08-16 15:54:00,94.267,94.298,94.25,94.265,272199998.0
2006-08-16 15:55:00,94.289,94.318,94.281,94.318,275299996.0
2006-08-16 15:56:00,94.326,94.346,94.296,94.319,232299997.0
2006-08-16 15:57:00,94.317,94.317,94.282,94.294,263000000.0
2006-08-16 15:58:00,94.277,94.3,94.277,94.294,202800001.0
2006-08-16 15:59:00,94.286,94.302,94.26,94.275,310899997.0
2006-08-16 16:00:00,94.292,94.322,94.275,94.307,270199999.0
2006-08-16 16:01:00,94.318,94.318,94.284,94.285,103100002.0
2006-08-16 16:02:00,94.3,94.3,94.275,94.28,141199999.0
2006-08-16 16:03:00,94.276,94.299,94.276,94.285,258800004.0
2006-08-16 16:04:00,94.301,94.302,94.268,94.268,345999996.0
2006-08-16 16:05:00,94.29,94.3,94.277,94.28,238200000.0
2006-08-16 16:06:00,94.29,94.312,94.282,94.312,252499998.0
2006-08-16 16:07:00,94.296,94.319,94.296,94.315,228300000.0
2006-08-16 16:08:00,94.312,94.324,94.306,94.324,158200001.0
2006-08-16 16:09:00,94.3,94.318,94.295,94.312,124400001.0
2006-08-16 16:10:00,94.304,94.326,94.301,94.315,446099996.0
2006-08-16 16:11:00,94.314,94.318,94.295,94.305,218499999.0
2006-08-16 16:12:00,94.303,94.316,94.291,94.309,134499999.0
2006-08-16 16:13:00,94.279,94.309,94.241,94.309,320300000.0
2006-08-16 16:14:00,94.304,94.328,94.296,94.328,174799997.0
2006-08-16 16:15:00,94.322,94.337,94.309,94.333,239599999.0
2006-08-16 16:16:00,94.319,94.334,94.293,94.313,295499999.0
2006-08-16 16:17:00,94.314,94.325,94.28,94.28,263500001.0
2006-08-16 16:18:00,94.317,94.348,94.311,94.321,242899996.0
2006-08-16 16:19:00,94.322,94.335,94.306,94.322,68600000.0
2006-08-16 16:20:00,94.315,94.342,94.315,94.34,291700001.0
2006-08-16 16:21:00,94.336,94.337,94.315,94.325,183399999.0
2006-08-16 16:22:00,94.342,94.345,94.321,94.329,208099997.0
2006-08-16 16:23:00,94.338,94.348,94.32,94.323,227299996.0
2006-08-16 16:24:00,94.334,94.35,94.312,94.321,231300000.0
2006-08-16 16:25:00,94.315,94.315,94.282,94.313,193599997.0
2006-08-16 16:26:00,94.297,94.315,94.281,94.305,286699998.0
2006-08-16 16:27:00,94.302,94.319,94.291,94.314,308599996.0
2006-08-16 16:28:00,94.313,94.318,94.294,94.302,240799996.0
2006-08-16 16:29:00,94.306,94.306,94.265,94.265,295500000.0
2006-08-16 16:30:00,94.257,94.278,94.242,94.264,127400000.0
2006-08-16 16:31:00,94.261,94.291,94.256,94.278,228999997.0
2006-08-16 16:32:00,94.267,94.283,94.263,94.283,91200001.0
2006-08-16 16:33:00,94.283,94.304,94.275,94.289,226200005.0
2006-08-16 16:34:00,94.28,94.294,94.26,94.272,192800002.0
2006-08-16 16:35:00,94.305,94.31,94.29,94.29,239699998.0
2006-08-16 16:36:00,94.312,94.314,94.281,94.29,345299999.0
2006-08-16 16:37:00,94.309,94.324,94.289,94.29,324899997.0
2006-08-16 16:38:00,94.287,94.317,94.287,94.312,274400000.0
2006-08-16 16:39:00,94.298,94.318,94.297,94.318,111499999.0
2006-08-16 16:40:00,94.318,94.323,94.301,94.307,298000004.0
2006-08-16 16:41:00,94.306,94.323,94.283,94.3,123700000.0
2006-08-16 16:42:00,94.283,94.321,94.283,94.315,198000003.0
2006-08-16 16:43:00,94.288,94.318,94.283,94.306,333399998.0
2006-08-16 16:44:00,94.296,94.296,94.267,94.269,218700003.0
2006-08-16 16:45:00,94.273,94.29,94.268,94.268,291700000.0
2006-08-16 16:46:00,94.292,94.292,94.26,94.266,334200000.0
2006-08-16 16:47:00,94.276,94.288,94.266,94.282,219999999.0
2006-08-16 16:48:00,94.262,94.281,94.247,94.258,252299996.0
2006-08-16 16:49:00,94.253,94.27,94.236,94.251,258299997.0
2006-08-16 16:50:00,94.265,94.278,94.253,94.258,142400001.0
2006-08-16 16:51:00,94.248,94.286,94.248,94.286,87099998.0
2006-08-16 16:52:00,94.278,94.287,94.249,94.265,188099999.0
2006-08-16 16:53:00,94.289,94.291,94.247,94.247,266599998.0
2006-08-16 16:54:00,94.241,94.27,94.241,94.259,162499999.0
2006-08-16 16:55:00,94.259,94.277,94.246,94.249,181100003.0
2006-08-16 16:56:00,94.277,94.277,94.248,94.248,117499999.0
2006-08-16 16:57:00,94.262,94.276,94.254,94.263,176199999.0
2006-08-16 16:58:00,94.279,94.284,94.258,94.258,399699995.0
2006-08-16 16:59:00,94.254,94.28,94.234,94.245,242900004.0
2006-08-16 17:00:00,94.216,94.245,94.216,94.245,164400002.0
2006-08-16 17:01:00,94.246,94.266,94.236,94.25,241599999.0
2006-08-16 17:02:00,94.255,94.255,94.229,94.239,177700000.0
2006-08-16 17:03:00,94.249,94.258,94.233,94.235,209300001.0
2006-08-16 17:04:00,94.254,94.261,94.239,94.241,133399996.0
2006-08-16 17:05:00,94.255,94.267,94.234,94.255,251700001.0
2006-08-16 17:06:00,94.254,94.267,94.24,94.243,202700001.0
2006-08-16 17:07:00,94.266,94.266,94.239,94.239,173199999.0
2006-08-16 17:08:00,94.256,94.277,94.247,94.262,167600000.0
2006-08-16 17:09:00,94.26,94.26,94.233,94.245,241100000.0
2006-08-16 17:10:00,94.229,94.255,94.229,94.251,187299999.0
2006-08-16 17:11:00,94.252,94.253,94.224,94.226,294399998.0
2006-08-16 17:12:00,94.232,94.248,94.223,94.223,127800001.0
2006-08-16 17:13:00,94.247,94.259,94.225,94.246,353100007.0
2006-08-16 17:14:00,94.25,94.273,94.243,94.267,298900002.0
2006-08-16 17:15:00,94.259,94.272,94.229,94.229,174900001.0
2006-08-16 17:16:00,94.236,94.236,94.216,94.221,124000000.0
2006-08-16 17:17:00,94.218,94.231,94.208,94.215,293299999.0
2006-08-16 17:18:00,94.205,94.228,94.205,94.228,136099998.0
2006-08-16 17:19:00,94.23,94.235,94.206,94.206,361800007.0
2006-08-16 17:20:00,94.225,94.235,94.212,94.22,108299999.0
2006-08-16 17:21:00,94.232,94.232,94.202,94.202,192099999.0
2006-08-16 17:22:00,94.222,94.237,94.21,94.23,123000001.0
2006-08-16 17:23:00,94.217,94.243,94.211,94.243,158799999.0
2006-08-16 17:24:00,94.233,94.267,94.23,94.236,177899999.0
2006-08-16 17:25:00,94.252,94.267,94.237,94.256,286400001.0
2006-08-16 17:26:00,94.247,94.262,94.214,94.224,221200001.0
2006-08-16 17:27:00,94.212,94.231,94.205,94.221,228800003.0
2006-08-16 17:28:00,94.222,94.234,94.207,94.219,190799998.0
2006-08-16 17:29:00,94.22,94.23,94.201,94.225,231400000.0
2006-08-16 17:30:00,94.206,94.231,94.206,94.23,204199998.0
2006-08-16 17:31:00,94.209,94.239,94.209,94.227,184100000.0
2006-08-16 17:32:00,94.225,94.233,94.209,94.233,250599999.0
2006-08-16 17:33:00,94.232,94.244,94.221,94.224,279399998.0
2006-08-16 17:34:00,94.25,94.252,94.229,94.229,222800001.0
2006-08-16 17:35:00,94.245,94.252,94.221,94.221,292700000.0
2006-08-16 17:36:00,94.222,94.237,94.21,94.215,149699999.0
2006-08-16 17:37:00,94.235,94.235,94.196,94.202,252100000.0
2006-08-16 17:38:00,94.218,94.222,94.197,94.202,267099997.0
2006-08-16 17:39:00,94.213,94.213,94.189,94.189,60700000.0
2006-08-16 17:40:00,94.192,94.217,94.176,94.203,215599997.0
2006-08-16 17:41:00,94.201,94.225,94.198,94.203,284699999.0
2006-08-16 17:42:00,94.218,94.22,94.195,94.199,234399999.0
2006-08-16 17:43:00,94.209,94.227,94.189,94.227,222899998.0
2006-08-16 17:44:00,94.227,94.237,94.21,94.237,233099999.0
2006-08-16 17:45:00,94.235,94.247,94.221,94.241,246099999.0
2006-08-16 17:46:00,94.237,94.26,94.224,94.232,292100001.0
2006-08-16 17:47:00,94.232,94.248,94.221,94.245,250799999.0
2006-08-16 17:48:00,94.242,94.257,94.224,94.233,348800001.0
2006-08-16 17:49:00,94.219,94.243,94.218,94.238,230999998.0
2006-08-16 17:50:00,94.245,94.257,94.227,94.244,231699999.0
2006-08-16 17:51:00,94.235,94.255,94.225,94.238,181899999.0
2006-08-16 17:52:00,94.235,94.248,94.221,94.235,220299997.0
2006-08-16 17:53:00,94.245,94.252,94.215,94.252,97399999.0
2006-08-16 17:54:00,94.247,94.247,94.218,94.233,171200002.0
2006-08-16 17:55:00,94.257,94.284,94.252,94.261,180600001.0
2006-08-16 17:56:00,94.271,94.289,94.257,94.264,234400002.0
2006-08-16 17:57:00,94.274,94.291,94.264,94.281,230999999.0
2006-08-16 17:58:00,94.275,94.281,94.256,94.265,109399997.0
2006-08-16 17:59:00,94.268,94.285,94.25,94.261,157199998.0
2006-08-16 18:00:00,94.232,94.25,94.228,94.24,132099998.0
2006-08-16 18:01:00,94.214,94.253,94.214,94.242,1942900003.0
2006-08-16 18:02:00,94.26,94.27,94.26,94.26,2005699992.0
2006-08-16 18:03:00,94.25,94.25,94.25,94.25,2005699992.0
2006-08-16 18:05:00,94.26,94.26,94.25,94.26,2005699992.0
2006-08-16 18:06:00,94.245,94.252,94.214,94.243,2005699992.0
2006-08-16 18:07:00,94.25,94.26,94.25,94.26,1923999986.0
2006-08-16 18:08:00,94.25,94.26,94.25,94.25,1923999986.0
2006-08-16 18:09:00,94.238,94.258,94.223,94.243,1923999986.0
2006-08-16 18:10:00,94.242,94.256,94.219,94.245,1798300001.0
2006-08-16 18:11:00,94.24,94.259,94.223,94.233,1103999999.0
2006-08-16 18:12:00,94.254,94.272,94.237,94.243,1340899999.0
2006-08-16 18:13:00,94.248,94.287,94.242,94.266,1975399988.0
2006-08-16 18:14:00,94.27,94.28,94.27,94.28,1016999997.0
2006-08-16 18:15:00,94.29,94.29,94.28,94.28,1016999997.0
2006-08-16 18:16:00,94.27,94.28,94.27,94.28,1016999997.0
2006-08-16 18:17:00,94.261,94.273,94.24,94.24,1016999997.0
2006-08-16 18:18:00,94.243,94.276,94.235,94.25,1082100003.0
2006-08-16 18:19:00,94.27,94.27,94.27,94.27,1841399986.0
2006-08-16 18:20:00,94.253,94.278,94.247,94.265,1841399986.0
2006-08-16 18:21:00,94.252,94.269,94.24,94.263,1710800001.0
2006-08-16 18:22:00,94.258,94.263,94.227,94.254,1406599994.0
2006-08-16 18:25:00,94.223,94.261,94.221,94.253,2042299987.0
2006-08-16 18:26:00,94.24,94.264,94.229,94.235,1909999991.0
2006-08-16 18:27:00,94.243,94.258,94.227,94.246,1476699987.0
2006-08-16 18:28:00,94.249,94.268,94.238,94.254,1620299993.0
2006-08-16 18:29:00,94.254,94.258,94.214,94.232,1241299993.0
2006-08-16 18:30:00,94.238,94.238,94.207,94.218,753099999.0
2006-08-16 18:31:00,94.232,94.243,94.212,94.24,1410599994.0
2006-08-16 18:32:00,94.238,94.238,94.208,94.217,1918999992.0
2006-08-16 18:33:00,94.24,94.25,94.24,94.25,2042099984.0
2006-08-16 18:34:00,94.218,94.243,94.212,94.23,2042099984.0
2006-08-16 18:35:00,94.23,94.244,94.207,94.21,1775599999.0
2006-08-16 18:36:00,94.221,94.238,94.209,94.212,981099999.0
2006-08-16 18:37:00,94.232,94.244,94.208,94.235,1160199998.0
2006-08-16 18:38:00,94.212,94.234,94.197,94.2,941800001.0
2006-08-16 18:39:00,94.197,94.231,94.192,94.208,992799996.0
2006-08-16 18:40:00,94.19,94.221,94.189,94.207,1707799988.0
2006-08-16 18:41:00,94.199,94.229,94.197,94.212,696400008.0
2006-08-16 18:42:00,94.201,94.221,94.191,94.213,1305599999.0
2006-08-16 18:43:00,94.214,94.216,94.194,94.196,503900000.0
2006-08-16 18:44:00,94.192,94.215,94.185,94.205,922299996.0
2006-08-16 18:45:00,94.187,94.215,94.185,94.207,826600001.0
2006-08-16 18:46:00,94.212,94.227,94.198,94.201,879599988.0
2006-08-16 18:47:00,94.216,94.225,94.203,94.209,225899996.0
2006-08-16 18:48:00,94.225,94.231,94.201,94.211,392799998.0
2006-08-16 18:49:00,94.209,94.224,94.199,94.222,750099996.0
2006-08-16 18:50:00,94.194,94.222,94.194,94.214,900099997.0
2006-08-16 18:51:00,94.198,94.228,94.198,94.215,1075700004.0
2006-08-16 18:52:00,94.205,94.221,94.185,94.196,1454699994.0
2006-08-16 18:53:00,94.202,94.217,94.182,94.217,1712199999.0
2006-08-16 18:54:00,94.2,94.219,94.188,94.212,1303100000.0
2006-08-16 18:55:00,94.222,94.23,94.2,94.21,1816800005.0
2006-08-16 18:56:00,94.224,94.227,94.201,94.214,239900001.0
2006-08-16 18:57:00,94.21,94.228,94.198,94.217,490899998.0
2006-08-16 18:58:00,94.197,94.229,94.197,94.217,972499992.0
2006-08-16 18:59:00,94.203,94.225,94.196,94.222,1280099997.0
2006-08-16 19:00:00,94.225,94.225,94.201,94.202,291699995.0
2006-08-16 19:01:00,94.223,94.228,94.191,94.191,456799999.0
2006-08-16 19:02:00,94.206,94.227,94.199,94.213,238299998.0
2006-08-16 19:03:00,94.21,94.22,94.196,94.197,520899996.0
2006-08-16 19:04:00,94.211,94.219,94.19,94.195,491999998.0
2006-08-16 19:05:00,94.211,94.217,94.197,94.199,434199999.0
2006-08-16 19:06:00,94.196,94.214,94.183,94.205,1065499999.0
2006-08-16 19:07:00,94.21,94.222,94.191,94.191,1246299998.0
2006-08-16 19:08:00,94.185,94.215,94.183,94.21,1729499995.0
2006-08-16 19:09:00,94.196,94.22,94.188,94.215,886499994.0
2006-08-16 19:10:00,94.221,94.23,94.208,94.227,231700001.0
2006-08-16 19:11:00,94.222,94.235,94.21,94.225,604699992.0
2006-08-16 19:12:00,94.209,94.232,94.208,94.224,275399998.0
2006-08-16 19:13:00,94.204,94.221,94.188,94.207,460400000.0
2006-08-16 19:14:00,94.21,94.215,94.191,94.203,400999997.0
2006-08-16 19:15:00,94.206,94.22,94.195,94.215,924699991.0
2006-08-16 19:16:00,94.195,94.218,94.193,94.218,487899995.0
2006-08-16 19:17:00,94.218,94.218,94.182,94.196,916000006.0
2006-08-16 19:18:00,94.19,94.216,94.18,94.2,650599995.0
2006-08-16 19:19:00,94.173,94.221,94.173,94.22,1196799998.0
2006-08-16 19:20:00,94.218,94.228,94.186,94.223,646500010.0
2006-08-16 19:21:00,94.228,94.228,94.2,94.207,863000002.0
2006-08-16 19:22:00,94.23,94.23,94.207,94.21,189799997.0
2006-08-16 19:23:00,94.225,94.232,94.198,94.202,1574799981.0
2006-08-16 19:24:00,94.225,94.235,94.21,94.227,816599998.0
2006-08-16 19:25:00,94.23,94.235,94.208,94.212,1067800002.0
2006-08-16 19:26:00,94.222,94.234,94.199,94.199,1851699990.0
2006-08-16 19:27:00,94.212,94.235,94.201,94.225,1335199999.0
2006-08-16 19:28:00,94.225,94.229,94.196,94.214,908200000.0
2006-08-16 19:29:00,94.218,94.23,94.203,94.225,264999998.0
2006-08-16 19:30:00,94.232,94.245,94.218,94.225,1065699990.0
2006-08-16 19:31:00,94.215,94.219,94.188,94.201,691000002.0
2006-08-16 19:32:00,94.212,94.229,94.203,94.205,880099989.0
2006-08-16 19:33:00,94.213,94.226,94.199,94.208,728599996.0
2006-08-16 19:34:00,94.217,94.228,94.199,94.202,1246399992.0
2006-08-16 19:35:00,94.195,94.232,94.18,94.215,904699989.0
2006-08-16 19:36:00,94.208,94.231,94.207,94.226,538699997.0
2006-08-16 19:37:00,94.235,94.245,94.215,94.215,265299998.0
2006-08-16 19:38:00,94.223,94.228,94.197,94.204,830499994.0
2006-08-16 19:39:00,94.196,94.223,94.188,94.213,614899990.0
2006-08-16 19:40:00,94.212,94.216,94.183,94.183,797800001.0
2006-08-16 19:41:00,94.204,94.216,94.182,94.19,1067800007.0
2006-08-16 19:42:00,94.203,94.203,94.179,94.19,1195099992.0
2006-08-16 19:43:00,94.174,94.192,94.162,94.182,367300001.0
2006-08-16 19:44:00,94.176,94.186,94.157,94.157,782500000.0
2006-08-16 19:45:00,94.158,94.184,94.158,94.18,362999997.0
2006-08-16 19:46:00,94.176,94.189,94.155,94.155,508399997.0
2006-08-16 19:47:00,94.156,94.175,94.141,94.175,344400003.0
2006-08-16 19:48:00,94.163,94.194,94.153,94.194,969699990.0
2006-08-16 19:49:00,94.195,94.195,94.165,94.187,525199994.0
2006-08-16 19:50:00,94.161,94.181,94.15,94.17,507699997.0
2006-08-16 19:51:00,94.15,94.182,94.15,94.164,418899994.0
2006-08-16 19:52:00,94.145,94.181,94.145,94.17,307200000.0
2006-08-16 19:53:00,94.175,94.18,94.155,94.161,704000004.0
2006-08-16 19:54:00,94.162,94.176,94.153,94.167,895200000.0
2006-08-16 19:55:00,94.165,94.17,94.143,94.15,289099999.0
2006-08-16 19:56:00,94.17,94.17,94.147,94.15,426699998.0
2006-08-16 19:57:00,94.148,94.171,94.128,94.167,500399996.0
2006-08-16 19:58:00,94.157,94.196,94.156,94.196,1143500001.0
2006-08-16 19:59:00,94.184,94.197,94.169,94.192,715499995.0
2006-08-16 20:00:00,94.192,94.192,94.167,94.17,414500001.0
2006-08-16 20:01:00,94.185,94.202,94.178,94.189,594099998.0
2006-08-16 20:02:00,94.17,94.19,94.168,94.185,651100001.0
2006-08-16 20:03:00,94.17,94.197,94.166,94.197,560000004.0
2006-08-16 20:04:00,94.198,94.198,94.172,94.184,515699993.0
2006-08-16 20:05:00,94.203,94.219,94.192,94.2,562599996.0
2006-08-16 20:06:00,94.205,94.217,94.176,94.176,729200003.0
2006-08-16 20:07:00,94.212,94.223,94.192,94.198,535599998.0
2006-08-16 20:08:00,94.223,94.229,94.202,94.213,665600000.0
2006-08-16 20:09:00,94.204,94.223,94.196,94.215,357199999.0
2006-08-16 20:10:00,94.208,94.22,94.196,94.215,781699992.0
2006-08-16 20:11:00,94.215,94.225,94.178,94.198,1409299994.0
2006-08-16 20:12:00,94.207,94.22,94.187,94.2,1597899989.0
2006-08-16 20:13:00,94.21,94.225,94.201,94.218,857099993.0
2006-08-16 20:14:00,94.199,94.22,94.182,94.215,431899996.0
2006-08-16 20:15:00,94.215,94.225,94.196,94.203,920599993.0
2006-08-16 20:16:00,94.218,94.218,94.188,94.188,1523299992.0
2006-08-16 20:17:00,94.196,94.223,94.196,94.216,219599999.0
2006-08-16 20:18:00,94.223,94.229,94.209,94.212,253600000.0
2006-08-16 20:19:00,94.223,94.233,94.198,94.217,1641499998.0
2006-08-16 20:20:00,94.225,94.242,94.208,94.213,1610599992.0
2006-08-16 20:21:00,94.224,94.246,94.22,94.235,355800001.0
2006-08-16 20:22:00,94.211,94.245,94.211,94.235,760299990.0
2006-08-16 20:23:00,94.242,94.255,94.218,94.226,797499994.0
2006-08-16 20:24:00,94.22,94.24,94.215,94.24,566099997.0
2006-08-16 20:25:00,94.24,94.247,94.204,94.204,698999994.0
2006-08-16 20:26:00,94.214,94.237,94.213,94.233,484799999.0
2006-08-16 20:27:00,94.242,94.247,94.218,94.245,1266599992.0
2006-08-16 20:28:00,94.23,94.254,94.218,94.233,1955199995.0
2006-08-16 20:29:00,94.27,94.27,94.26,94.26,1776500005.0
2006-08-16 20:30:00,94.24,94.26,94.24,94.25,1776500005.0
2006-08-16 20:31:00,94.243,94.256,94.226,94.243,1776500005.0
2006-08-16 20:32:00,94.232,94.246,94.218,94.242,1796299993.0
2006-08-16 20:33:00,94.234,94.248,94.205,94.248,575499995.0
2006-08-16 20:34:00,94.246,94.266,94.239,94.255,475400000.0
2006-08-16 20:35:00,94.234,94.252,94.221,94.239,688100003.0
2006-08-16 20:36:00,94.232,94.253,94.224,94.241,597199999.0
2006-08-16 20:37:00,94.217,94.24,94.208,94.232,589100003.0
2006-08-16 20:38:00,94.232,94.232,94.2,94.206,1576099993.0
2006-08-16 20:39:00,94.221,94.229,94.198,94.201,1295999994.0
2006-08-16 20:40:00,94.211,94.24,94.198,94.24,1733500013.0
2006-08-16 20:41:00,94.207,94.237,94.202,94.237,1088999991.0
2006-08-16 20:42:00,94.222,94.238,94.2,94.218,879299989.0
2006-08-16 20:43:00,94.208,94.238,94.2,94.223,707099996.0
2006-08-16 20:44:00,94.238,94.238,94.202,94.209,1524899995.0
2006-08-16 20:45:00,94.211,94.239,94.206,94.223,1148099991.0
2006-08-16 20:46:00,94.218,94.24,94.212,94.23,618199995.0
2006-08-16 20:47:00,94.231,94.256,94.215,94.228,1261399997.0
2006-08-16 20:48:00,94.243,94.253,94.226,94.228,783199992.0
2006-08-16 20:49:00,94.228,94.256,94.226,94.243,703499989.0
2006-08-16 20:50:00,94.23,94.254,94.22,94.238,1040199992.0
2006-08-16 20:51:00,94.227,94.253,94.217,94.244,798300002.0
2006-08-16 20:52:00,94.226,94.248,94.219,94.24,743199997.0
2006-08-16 20:53:00,94.24,94.244,94.211,94.227,1362799992.0
2006-08-16 20:54:00,94.215,94.233,94.193,94.22,333999995.0
2006-08-16 20:55:00,94.22,94.243,94.202,94.225,1119799992.0
2006-08-16 20:56:00,94.198,94.22,94.186,94.207,1232099999.0
2006-08-16 20:57:00,94.195,94.225,94.192,94.223,1424999993.0
2006-08-16 20:58:00,94.22,94.24,94.22,94.23,2034600005.0
2006-08-16 20:59:00,94.195,94.205,94.162,94.166,2034600005.0
2006-08-16 21:00:00,94.2,94.21,94.2,94.2,694999998.0
2006-08-16 21:01:00,94.21,94.21,94.2,94.2,694999998.0
2006-08-16 21:02:00,94.166,94.19,94.155,94.19,694999998.0
2006-08-16 21:03:00,94.178,94.196,94.164,94.178,455299993.0
2006-08-16 21:04:00,94.175,94.18,94.155,94.175,524200001.0
2006-08-16 21:05:00,94.171,94.187,94.154,94.17,413600004.0
2006-08-16 21:06:00,94.163,94.188,94.163,94.182,651399998.0
2006-08-16 21:07:00,94.155,94.173,94.142,94.166,663800000.0
2006-08-16 21:08:00,94.153,94.178,94.152,94.172,564399998.0
2006-08-16 21:09:00,94.175,94.178,94.156,94.158,357499999.0
2006-08-16 21:10:00,94.173,94.185,94.161,94.175,329299998.0
2006-08-16 21:11:00,94.175,94.177,94.157,94.16,400400003.0
2006-08-16 21:12:00,94.153,94.181,94.153,94.18,483400003.0
2006-08-16 21:13:00,94.177,94.188,94.157,94.16,1018099998.0
2006-08-16 21:14:00,94.182,94.189,94.159,94.172,940499995.0
2006-08-16 21:15:00,94.18,94.183,94.152,94.16,1066999984.0
2006-08-16 21:16:00,94.175,94.185,94.155,94.162,670299991.0
2006-08-16 21:17:00,94.175,94.185,94.148,94.175,1115200000.0
2006-08-16 21:18:00,94.175,94.18,94.152,94.16,759900001.0
2006-08-16 21:19:00,94.172,94.188,94.157,94.175,970200001.0
2006-08-16 21:20:00,94.18,94.188,94.163,94.163,1344499983.0
2006-08-16 21:21:00,94.172,94.188,94.159,94.175,1827199996.0
2006-08-16 21:22:00,94.173,94.176,94.148,94.158,1493200005.0
2006-08-16 21:23:00,94.179,94.184,94.153,94.164,877999991.0
2006-08-16 21:24:00,94.172,94.183,94.148,94.161,891299992.0
2006-08-16 21:25:00,94.155,94.177,94.15,94.173,1320500002.0
2006-08-16 21:26:00,94.16,94.185,94.16,94.175,440000001.0
2006-08-16 21:27:00,94.174,94.177,94.152,94.157,741099996.0
2006-08-16 21:28:00,94.167,94.178,94.158,94.172,388799996.0
2006-08-16 21:29:00,94.174,94.184,94.156,94.172,799799990.0
2006-08-16 21:30:00,94.152,94.165,94.135,94.162,402999995.0
2006-08-16 21:31:00,94.145,94.17,94.144,94.17,404900001.0
2006-08-16 21:32:00,94.17,94.177,94.147,94.163,1389799994.0
2006-08-16 21:33:00,94.138,94.162,94.134,94.145,237300000.0
2006-08-16 21:34:00,94.154,94.179,94.143,94.16,460699996.0
2006-08-16 21:35:00,94.153,94.166,94.135,94.155,351299999.0
2006-08-16 21:36:00,94.15,94.155,94.131,94.139,182099998.0
2006-08-16 21:37:00,94.15,94.16,94.129,94.147,324099995.0
2006-08-16 21:38:00,94.14,94.159,94.134,94.148,495499999.0
2006-08-16 21:39:00,94.145,94.171,94.132,94.161,275800000.0
2006-08-16 21:40:00,94.16,94.183,94.148,94.174,533199994.0
2006-08-16 21:41:00,94.177,94.184,94.157,94.157,485399993.0
2006-08-16 21:42:00,94.18,94.18,94.148,94.15,762799991.0
2006-08-16 21:43:00,94.183,94.191,94.165,94.165,604299997.0
2006-08-16 21:44:00,94.161,94.19,94.152,94.18,1425599995.0
2006-08-16 21:45:00,94.175,94.18,94.146,94.153,724699994.0
2006-08-16 21:46:00,94.161,94.181,94.146,94.162,518999997.0
2006-08-16 21:47:00,94.163,94.17,94.141,94.143,937600001.0
2006-08-16 21:48:00,94.148,94.16,94.139,94.155,284799999.0
2006-08-16 21:49:00,94.163,94.175,94.146,94.148,853299996.0
2006-08-16 21:50:00,94.15,94.17,94.15,94.17,122899998.0
2006-08-16 21:51:00,94.17,94.17,94.145,94.145,418700001.0
2006-08-16 21:52:00,94.16,94.17,94.14,94.148,516299994.0
2006-08-16 21:53:00,94.169,94.169,94.145,94.148,189299999.0
2006-08-16 21:54:00,94.155,94.168,94.141,94.155,222399999.0
2006-08-16 21:55:00,94.139,94.164,94.139,94.145,276500001.0
2006-08-16 21:56:00,94.168,94.169,94.15,94.156,580299997.0
2006-08-16 21:57:00,94.167,94.167,94.145,94.146,193399998.0
2006-08-16 21:58:00,94.164,94.179,94.164,94.177,160300000.0
2006-08-16 21:59:00,94.16,94.17,94.128,94.152,705100011.0
2006-08-16 22:00:00,94.14,94.167,94.123,94.155,796199997.0
2006-08-16 22:01:00,94.155,94.169,94.138,94.152,1101100005.0
2006-08-16 22:02:00,94.158,94.168,94.143,94.148,1364900001.0
2006-08-16 22:03:00,94.149,94.178,94.149,94.173,378400000.0
2006-08-16 22:04:00,94.172,94.181,94.147,94.176,714200003.0
2006-08-16 22:05:00,94.157,94.176,94.142,94.166,252499994.0
2006-08-16 22:06:00,94.147,94.169,94.145,94.169,263999999.0
2006-08-16 22:07:00,94.145,94.165,94.145,94.165,121099998.0
2006-08-16 22:08:00,94.173,94.173,94.143,94.143,177399999.0
2006-08-16 22:09:00,94.167,94.172,94.142,94.142,369200000.0
2006-08-16 22:10:00,94.162,94.162,94.126,94.126,280700002.0
2006-08-16 22:11:00,94.152,94.175,94.141,94.165,384299997.0
2006-08-16 22:12:00,94.148,94.17,94.126,94.165,415800001.0
2006-08-16 22:13:00,94.153,94.172,94.139,94.166,510200001.0
2006-08-16 22:14:00,94.156,94.178,94.155,94.168,251800000.0
2006-08-16 22:15:00,94.166,94.173,94.146,94.147,586199999.0
2006-08-16 22:16:00,94.163,94.166,94.14,94.14,571700002.0
2006-08-16 22:17:00,94.16,94.17,94.14,94.156,93600001.0
2006-08-16 22:18:00,94.15,94.17,94.145,94.163,229299998.0
2006-08-16 22:19:00,94.149,94.165,94.133,94.151,156000003.0
2006-08-16 22:20:00,94.143,94.163,94.143,94.163,201900001.0
2006-08-16 22:21:00,94.132,94.155,94.129,94.145,227399995.0
2006-08-16 22:22:00,94.151,94.167,94.138,94.154,475999999.0
2006-08-16 22:23:00,94.136,94.155,94.136,94.155,146500001.0
2006-08-16 22:24:00,94.136,94.152,94.134,94.148,89900001.0
2006-08-16 22:25:00,94.145,94.15,94.129,94.138,235299999.0
2006-08-16 22:26:00,94.149,94.164,94.138,94.153,190200000.0
2006-08-16 22:27:00,94.153,94.169,94.138,94.165,627100001.0
2006-08-16 22:28:00,94.153,94.18,94.153,94.167,375199997.0
2006-08-16 22:29:00,94.162,94.186,94.142,94.165,391300001.0
2006-08-16 22:30:00,94.176,94.185,94.16,94.173,492299997.0
2006-08-16 22:31:00,94.157,94.173,94.153,94.167,95499997.0
2006-08-16 22:32:00,94.143,94.171,94.14,94.156,159299998.0
2006-08-16 22:33:00,94.143,94.163,94.141,94.156,437600001.0
2006-08-16 22:34:00,94.15,94.156,94.129,94.129,403899997.0
2006-08-16 22:35:00,94.145,94.163,94.14,94.163,203000001.0
2006-08-16 22:36:00,94.158,94.178,94.14,94.174,465100004.0
2006-08-16 22:37:00,94.157,94.174,94.148,94.167,194100004.0
2006-08-16 22:38:00,94.169,94.179,94.156,94.156,245999999.0
2006-08-16 22:39:00,94.155,94.173,94.148,94.167,258600001.0
2006-08-16 22:40:00,94.163,94.164,94.143,94.144,305899999.0
2006-08-16 22:41:00,94.162,94.162,94.143,94.143,276700002.0
2006-08-16 22:42:00,94.155,94.168,94.14,94.16,256200000.0
2006-08-16 22:43:00,94.147,94.165,94.135,94.155,610300004.0
2006-08-16 22:44:00,94.143,94.166,94.138,94.158,450199996.0
2006-08-16 22:45:00,94.143,94.163,94.118,94.145,299800001.0
2006-08-16 22:46:00,94.133,94.162,94.131,94.162,384899998.0
2006-08-16 22:47:00,94.167,94.171,94.145,94.15,257699998.0
2006-08-16 22:48:00,94.152,94.177,94.133,94.157,485700000.0
2006-08-16 22:49:00,94.159,94.175,94.144,94.147,480099998.0
2006-08-16 22:50:00,94.158,94.174,94.15,94.17,275299997.0
2006-08-16 22:51:00,94.149,94.176,94.144,94.153,634199999.0
2006-08-16 22:52:00,94.176,94.187,94.164,94.164,152200002.0
2006-08-16 22:53:00,94.165,94.18,94.122,94.17,314099996.0
2006-08-16 22:54:00,94.15,94.18,94.15,94.175,279199999.0
2006-08-16 22:55:00,94.161,94.178,94.155,94.172,618799996.0
2006-08-16 22:56:00,94.154,94.18,94.152,94.17,115999998.0
2006-08-16 22:57:00,94.175,94.175,94.137,94.148,210700002.0
2006-08-16 22:58:00,94.16,94.175,94.16,94.175,10600000.0
2006-08-16 22:59:00,94.175,94.175,94.103,94.11,251200005.0
2006-08-16 23:00:00,94.18,94.18,94.155,94.175,89399999.0
2006-08-16 23:01:00,94.121,94.153,94.103,94.153,175400002.0
2006-08-16 23:02:00,94.14,94.168,94.123,94.163,202500000.0
2006-08-16 23:03:00,94.13,94.15,94.116,94.134,343499997.0
2006-08-16 23:04:00,94.135,94.14,94.097,94.129,306299996.0
2006-08-16 23:05:00,94.121,94.142,94.068,94.068,243400000.0
2006-08-16 23:06:00,94.094,94.14,94.094,94.121,199599999.0
2006-08-16 23:07:00,94.124,94.146,94.101,94.125,190400000.0
2006-08-16 23:08:00,94.095,94.126,94.065,94.098,248700002.0
2006-08-16 23:09:00,94.14,94.16,94.106,94.125,259700001.0
2006-08-16 23:10:00,94.141,94.181,94.131,94.131,216499999.0
2006-08-16 23:11:00,94.154,94.161,94.125,94.126,280699999.0
2006-08-16 23:12:00,94.138,94.152,94.116,94.137,108999998.0
2006-08-16 23:13:00,94.149,94.183,94.142,94.166,311899998.0
2006-08-16 23:14:00,94.17,94.185,94.146,94.17,166100000.0
2006-08-16 23:15:00,94.197,94.2,94.149,94.165,241000003.0
2006-08-16 23:16:00,94.177,94.192,94.146,94.172,231600003.0
2006-08-16 23:17:00,94.165,94.178,94.139,94.147,366899999.0
2006-08-16 23:18:00,94.155,94.176,94.145,94.148,267399999.0
2006-08-16 23:19:00,94.161,94.195,94.143,94.177,239599996.0
2006-08-16 23:20:00,94.162,94.183,94.146,94.172,331500002.0
2006-08-16 23:21:00,94.152,94.177,94.15,94.177,197899995.0
2006-08-16 23:22:00,94.165,94.179,94.153,94.174,185299999.0
2006-08-16 23:23:00,94.173,94.185,94.159,94.173,261400000.0
2006-08-16 23:24:00,94.165,94.181,94.158,94.16,305699998.0
2006-08-16 23:25:00,94.177,94.188,94.173,94.188,90499999.0
2006-08-16 23:26:00,94.177,94.194,94.171,94.19,229700000.0
2006-08-16 23:27:00,94.176,94.188,94.168,94.169,213799999.0
2006-08-16 23:28:00,94.18,94.19,94.161,94.175,190200000.0
2006-08-16 23:29:00,94.176,94.192,94.162,94.187,350100003.0
2006-08-16 23:30:00,94.184,94.191,94.163,94.185,364899993.0
2006-08-16 23:31:00,94.184,94.184,94.166,94.172,141000001.0
2006-08-16 23:32:00,94.175,94.183,94.155,94.166,144099998.0
2006-08-16 23:33:00,94.183,94.191,94.161,94.169,198300001.0
2006-08-16 23:34:00,94.175,94.195,94.157,94.195,182300000.0
2006-08-16 23:35:00,94.196,94.196,94.151,94.16,332200002.0
2006-08-16 23:36:00,94.18,94.18,94.16,94.16,160099998.0
2006-08-16 23:37:00,94.18,94.18,94.161,94.161,103599999.0
2006-08-16 23:38:00,94.159,94.175,94.152,94.175,257799995.0
2006-08-16 23:39:00,94.185,94.185,94.16,94.16,204600001.0
2006-08-16 23:40:00,94.175,94.185,94.16,94.161,430700006.0
2006-08-16 23:41:00,94.175,94.185,94.16,94.177,192699999.0
2006-08-16 23:42:00,94.172,94.172,94.141,94.141,178999999.0
2006-08-16 23:43:00,94.153,94.173,94.153,94.162,306000003.0
2006-08-16 23:44:00,94.164,94.183,94.145,94.166,265800000.0
2006-08-16 23:45:00,94.176,94.176,94.156,94.156,45699999.0
2006-08-16 23:46:00,94.192,94.194,94.167,94.188,189500001.0
2006-08-16 23:47:00,94.168,94.195,94.161,94.161,223199999.0
2006-08-16 23:48:00,94.157,94.178,94.155,94.178,189299999.0
2006-08-16 23:49:00,94.166,94.18,94.152,94.175,118100000.0
2006-08-16 23:50:00,94.15,94.186,94.15,94.186,310499997.0
2006-08-16 23:51:00,94.185,94.19,94.167,94.171,213500001.0
2006-08-16 23:52:00,94.172,94.195,94.172,94.19,95900000.0
2006-08-16 23:53:00,94.172,94.185,94.168,94.168,138399999.0
2006-08-16 23:54:00,94.169,94.188,94.159,94.188,245900004.0
2006-08-16 23:55:00,94.167,94.188,94.167,94.185,66200000.0
2006-08-16 23:56:00,94.18,94.195,94.17,94.185,150199998.0
2006-08-16 23:57:00,94.185,94.19,94.17,94.178,150000003.0
2006-08-16 23:58:00,94.185,94.19,94.169,94.171,49199999.0
2006-08-16 23:59:00,94.17,94.185,94.17,94.185,140500002.0
2006-08-17 00:00:00,94.172,94.192,94.168,94.19,179400001.0
2006-08-17 00:01:00,94.163,94.197,94.163,94.192,267300001.0
2006-08-17 00:02:00,94.182,94.2,94.182,94.2,50499999.0
2006-08-17 00:03:00,94.185,94.198,94.177,94.191,293399996.0
2006-08-17 00:04:00,94.182,94.189,94.158,94.167,216500001.0
2006-08-17 00:05:00,94.182,94.186,94.16,94.173,178599998.0
2006-08-17 00:06:00,94.172,94.172,94.145,94.153,235200001.0
2006-08-17 00:07:00,94.153,94.162,94.137,94.145,286800002.0
2006-08-17 00:08:00,94.163,94.163,94.144,94.144,113199999.0
2006-08-17 00:09:00,94.128,94.15,94.105,94.132,182800000.0
2006-08-17 00:10:00,94.122,94.154,94.122,94.138,266499997.0
2006-08-17 00:11:00,94.131,94.153,94.128,94.148,294299995.0
2006-08-17 00:12:00,94.13,94.144,94.112,94.13,270499998.0
2006-08-17 00:13:00,94.13,94.164,94.13,94.161,137599998.0
2006-08-17 00:14:00,94.151,94.171,94.143,94.155,187700001.0
2006-08-17 00:15:00,94.163,94.164,94.144,94.144,77299999.0
2006-08-17 00:16:00,94.155,94.16,94.137,94.148,248999999.0
2006-08-17 00:17:00,94.156,94.165,94.136,94.153,162199999.0
2006-08-17 00:18:00,94.145,94.168,94.145,94.168,55800000.0
2006-08-17 00:19:00,94.173,94.178,94.158,94.178,151000000.0
2006-08-17 00:20:00,94.159,94.176,94.153,94.17,157100000.0
2006-08-17 00:21:00,94.151,94.17,94.14,94.155,60900000.0
2006-08-17 00:22:00,94.138,94.166,94.138,94.166,126599999.0
2006-08-17 00:23:00,94.155,94.16,94.141,94.141,184299997.0
2006-08-17 00:24:00,94.154,94.166,94.131,94.154,315600003.0
2006-08-17 00:25:00,94.145,94.158,94.132,94.152,149900002.0
2006-08-17 00:26:00,94.137,94.15,94.124,94.142,118599999.0
2006-08-17 00:27:00,94.145,94.15,94.126,94.13,150399998.0
2006-08-17 00:28:00,94.147,94.153,94.128,94.143,240400000.0
2006-08-17 00:29:00,94.15,94.155,94.123,94.145,192499997.0
2006-08-17 00:30:00,94.145,94.15,94.122,94.136,186400001.0
2006-08-17 00:31:00,94.128,94.147,94.116,94.134,203199999.0
2006-08-17 00:32:00,94.128,94.15,94.115,94.145,336500002.0
2006-08-17 00:33:00,94.138,94.15,94.123,94.15,270799996.0
2006-08-17 00:34:00,94.144,94.158,94.105,94.133,159199999.0
2006-08-17 00:35:00,94.12,94.15,94.12,94.15,246100000.0
2006-08-17 00:36:00,94.138,94.15,94.116,94.134,312599997.0
2006-08-17 00:37:00,94.127,94.146,94.12,94.137,290199996.0
2006-08-17 00:38:00,94.155,94.163,94.137,94.14,217199999.0
2006-08-17 00:39:00,94.144,94.168,94.143,94.164,190500000.0
2006-08-17 00:40:00,94.153,94.165,94.139,94.164,272599996.0
2006-08-17 00:41:00,94.165,94.175,94.153,94.16,149099999.0
2006-08-17 00:42:00,94.163,94.174,94.144,94.149,306900003.0
2006-08-17 00:43:00,94.159,94.16,94.126,94.16,335600001.0
2006-08-17 00:44:00,94.165,94.17,94.142,94.142,180999998.0
2006-08-17 00:45:00,94.152,94.175,94.144,94.173,262500000.0
2006-08-17 00:46:00,94.176,94.2,94.158,94.191,228599999.0
2006-08-17 00:47:00,94.199,94.203,94.17,94.196,390499997.0
2006-08-17 00:48:00,94.196,94.196,94.164,94.164,335799997.0
2006-08-17 00:49:00,94.192,94.205,94.183,94.2,147300002.0
2006-08-17 00:50:00,94.197,94.215,94.195,94.215,73399999.0
2006-08-17 00:51:00,94.211,94.22,94.186,94.209,333699999.0
2006-08-17 00:52:00,94.217,94.217,94.179,94.184,280200004.0
2006-08-17 00:53:00,94.204,94.211,94.192,94.201,128200000.0
2006-08-17 00:54:00,94.207,94.207,94.179,94.183,120300001.0
2006-08-17 00:55:00,94.205,94.215,94.19,94.206,228099998.0
2006-08-17 00:56:00,94.2,94.216,94.183,94.2,327899995.0
2006-08-17 00:57:00,94.206,94.219,94.197,94.218,178699996.0
2006-08-17 00:58:00,94.222,94.223,94.198,94.198,184600001.0
2006-08-17 00:59:00,94.218,94.218,94.195,94.206,197899998.0
2006-08-17 01:00:00,94.192,94.225,94.192,94.221,221699999.0
2006-08-17 01:01:00,94.225,94.226,94.201,94.205,161799999.0
2006-08-17 01:02:00,94.227,94.227,94.185,94.202,150199998.0
2006-08-17 01:03:00,94.19,94.218,94.19,94.218,145300000.0
2006-08-17 01:04:00,94.2,94.221,94.197,94.221,141900001.0
2006-08-17 01:05:00,94.22,94.222,94.2,94.204,16200000.0
2006-08-17 01:06:00,94.199,94.219,94.195,94.215,157599997.0
2006-08-17 01:07:00,94.208,94.208,94.177,94.177,116699999.0
2006-08-17 01:08:00,94.208,94.208,94.189,94.196,151499998.0
2006-08-17 01:09:00,94.203,94.208,94.183,94.195,146200001.0
2006-08-17 01:10:00,94.205,94.205,94.18,94.18,149199996.0
2006-08-17 01:11:00,94.183,94.199,94.17,94.199,220699999.0
2006-08-17 01:12:00,94.181,94.2,94.176,94.195,333499999.0
2006-08-17 01:13:00,94.173,94.2,94.171,94.193,235000001.0
2006-08-17 01:14:00,94.186,94.188,94.159,94.159,185300000.0
2006-08-17 01:15:00,94.185,94.191,94.174,94.175,114199998.0
2006-08-17 01:16:00,94.188,94.2,94.165,94.18,191499999.0
2006-08-17 01:17:00,94.16,94.185,94.16,94.185,195999998.0
2006-08-17 01:18:00,94.175,94.19,94.171,94.173,116599998.0
2006-08-17 01:19:00,94.185,94.194,94.172,94.176,156699997.0
2006-08-17 01:20:00,94.171,94.2,94.171,94.19,260899996.0
2006-08-17 01:21:00,94.192,94.201,94.171,94.172,344599995.0
2006-08-17 01:22:00,94.182,94.189,94.158,94.184,260800000.0
2006-08-17 01:23:00,94.18,94.18,94.157,94.165,106799997.0
2006-08-17 01:24:00,94.146,94.167,94.142,94.161,135100001.0
2006-08-17 01:25:00,94.16,94.18,94.15,94.173,243500000.0
2006-08-17 01:26:00,94.171,94.19,94.167,94.185,232600001.0
2006-08-17 01:27:00,94.182,94.186,94.168,94.183,168200000.0
2006-08-17 01:28:00,94.165,94.189,94.162,94.167,180599999.0
2006-08-17 01:29:00,94.175,94.19,94.15,94.17,323999996.0
2006-08-17 01:30:00,94.202,94.202,94.17,94.17,202999998.0
2006-08-17 01:31:00,94.185,94.197,94.172,94.184,147899998.0
2006-08-17 01:32:00,94.179,94.201,94.175,94.19,256500002.0
2006-08-17 01:33:00,94.181,94.197,94.179,94.193,35100000.0
2006-08-17 01:34:00,94.187,94.205,94.172,94.185,364699998.0
2006-08-17 01:35:00,94.201,94.201,94.18,94.184,256099998.0
2006-08-17 01:36:00,94.189,94.202,94.173,94.193,155799999.0
2006-08-17 01:37:00,94.203,94.205,94.181,94.192,333000000.0
2006-08-17 01:38:00,94.199,94.208,94.18,94.203,277200002.0
2006-08-17 01:39:00,94.19,94.19,94.17,94.178,221100001.0
2006-08-17 01:40:00,94.176,94.199,94.17,94.173,261899997.0
2006-08-17 01:41:00,94.174,94.201,94.174,94.193,135500000.0
2006-08-17 01:42:00,94.176,94.198,94.152,94.156,137100000.0
2006-08-17 01:43:00,94.158,94.176,94.154,94.156,133999997.0
2006-08-17 01:44:00,94.176,94.188,94.163,94.175,93799998.0
2006-08-17 01:45:00,94.172,94.197,94.164,94.183,216899998.0
2006-08-17 01:46:00,94.175,94.202,94.175,94.185,257399998.0
2006-08-17 01:47:00,94.18,94.18,94.154,94.157,123699999.0
2006-08-17 01:48:00,94.168,94.185,94.15,94.185,320299999.0
2006-08-17 01:49:00,94.175,94.186,94.156,94.156,262200002.0
2006-08-17 01:50:00,94.14,94.174,94.14,94.165,446100000.0
2006-08-17 01:51:00,94.157,94.175,94.151,94.153,154499998.0
2006-08-17 01:52:00,94.169,94.183,94.157,94.16,125499997.0
2006-08-17 01:53:00,94.172,94.176,94.144,94.146,255100002.0
2006-08-17 01:54:00,94.154,94.174,94.146,94.172,231699996.0
2006-08-17 01:55:00,94.165,94.177,94.152,94.165,78200000.0
2006-08-17 01:56:00,94.137,94.16,94.137,94.141,298399998.0
2006-08-17 01:57:00,94.155,94.159,94.133,94.142,387800000.0
2006-08-17 01:58:00,94.165,94.175,94.15,94.154,309200000.0
2006-08-17 01:59:00,94.149,94.167,94.137,94.167,229699998.0
2006-08-17 02:00:00,94.147,94.18,94.146,94.18,155199999.0
2006-08-17 02:01:00,94.177,94.189,94.148,94.165,304300000.0
2006-08-17 02:02:00,94.153,94.175,94.145,94.172,286399997.0
2006-08-17 02:03:00,94.159,94.184,94.15,94.169,312299997.0
2006-08-17 02:04:00,94.182,94.188,94.17,94.17,20000000.0
2006-08-17 02:05:00,94.168,94.189,94.168,94.189,117999999.0
2006-08-17 02:06:00,94.165,94.183,94.161,94.174,96599998.0
2006-08-17 02:07:00,94.173,94.177,94.15,94.153,303200005.0
2006-08-17 02:08:00,94.164,94.182,94.15,94.165,226099996.0
2006-08-17 02:09:00,94.162,94.192,94.162,94.175,280299997.0
2006-08-17 02:10:00,94.185,94.188,94.163,94.168,250400000.0
2006-08-17 02:11:00,94.165,94.19,94.16,94.18,271099999.0
2006-08-17 02:12:00,94.186,94.194,94.173,94.173,134300000.0
2006-08-17 02:13:00,94.189,94.194,94.161,94.183,219099996.0
2006-08-17 02:14:00,94.18,94.18,94.147,94.173,187500000.0
2006-08-17 02:15:00,94.169,94.195,94.169,94.186,401300004.0
2006-08-17 02:16:00,94.163,94.196,94.163,94.183,289400000.0
2006-08-17 02:17:00,94.175,94.201,94.166,94.166,218799998.0
2006-08-17 02:18:00,94.165,94.185,94.161,94.183,237200002.0
2006-08-17 02:19:00,94.164,94.19,94.164,94.19,171499999.0
2006-08-17 02:20:00,94.175,94.196,94.175,94.193,189600001.0
2006-08-17 02:21:00,94.176,94.199,94.176,94.189,185599998.0
2006-08-17 02:22:00,94.173,94.192,94.169,94.183,177399998.0
2006-08-17 02:23:00,94.182,94.209,94.182,94.2,194400000.0
2006-08-17 02:24:00,94.188,94.205,94.17,94.185,132799997.0
2006-08-17 02:25:00,94.184,94.2,94.172,94.195,287800000.0
2006-08-17 02:26:00,94.2,94.2,94.165,94.165,68700000.0
2006-08-17 02:27:00,94.201,94.201,94.168,94.169,327600000.0
2006-08-17 02:28:00,94.188,94.193,94.161,94.18,89900000.0
2006-08-17 02:29:00,94.18,94.205,94.18,94.2,234100003.0
2006-08-17 02:30:00,94.171,94.197,94.171,94.193,175000000.0
2006-08-17 02:31:00,94.2,94.2,94.177,94.178,151300002.0
2006-08-17 02:32:00,94.188,94.2,94.178,94.185,226099996.0
2006-08-17 02:33:00,94.181,94.194,94.181,94.193,15500000.0
2006-08-17 02:34:00,94.154,94.195,94.154,94.185,293899997.0
2006-08-17 02:35:00,94.187,94.187,94.157,94.165,343899995.0
2006-08-17 02:36:00,94.163,94.185,94.161,94.18,249699998.0
2006-08-17 02:37:00,94.177,94.184,94.148,94.184,158300002.0
2006-08-17 02:38:00,94.178,94.202,94.17,94.202,115499998.0
2006-08-17 02:39:00,94.187,94.204,94.182,94.202,150999998.0
2006-08-17 02:40:00,94.2,94.208,94.185,94.194,208900003.0
2006-08-17 02:41:00,94.2,94.209,94.182,94.196,351800000.0
2006-08-17 02:42:00,94.186,94.207,94.177,94.207,277600002.0
2006-08-17 02:43:00,94.201,94.211,94.165,94.2,243600002.0
2006-08-17 02:44:00,94.192,94.213,94.189,94.209,171500005.0
2006-08-17 02:45:00,94.191,94.205,94.184,94.193,196700001.0
2006-08-17 02:46:00,94.202,94.214,94.184,94.184,211100001.0
2006-08-17 02:47:00,94.198,94.208,94.177,94.195,107799999.0
2006-08-17 02:48:00,94.204,94.204,94.167,94.171,240299997.0
2006-08-17 02:49:00,94.16,94.18,94.159,94.178,123399998.0
2006-08-17 02:50:00,94.182,94.184,94.166,94.169,80800000.0
2006-08-17 02:51:00,94.182,94.182,94.157,94.157,101900001.0
2006-08-17 02:52:00,94.183,94.19,94.167,94.171,299199997.0
2006-08-17 02:53:00,94.155,94.188,94.155,94.188,95800000.0
2006-08-17 02:54:00,94.162,94.18,94.154,94.179,249499999.0
2006-08-17 02:55:00,94.185,94.187,94.156,94.156,213399998.0
2006-08-17 02:56:00,94.183,94.187,94.17,94.17,269899999.0
2006-08-17 02:57:00,94.167,94.187,94.16,94.179,136100000.0
2006-08-17 02:58:00,94.177,94.177,94.158,94.159,91300000.0
2006-08-17 02:59:00,94.175,94.186,94.155,94.155,370199998.0
2006-08-17 03:00:00,94.153,94.182,94.14,94.171,332800001.0
2006-08-17 03:01:00,94.167,94.18,94.151,94.159,193100000.0
2006-08-17 03:02:00,94.148,94.161,94.123,94.131,135800000.0
2006-08-17 03:03:00,94.129,94.156,94.116,94.141,164199998.0
2006-08-17 03:04:00,94.137,94.154,94.137,94.154,20000000.0
2006-08-17 03:05:00,94.148,94.158,94.13,94.13,288399999.0
2006-08-17 03:06:00,94.124,94.147,94.123,94.123,233399998.0
2006-08-17 03:07:00,94.142,94.143,94.115,94.12,281899999.0
2006-08-17 03:08:00,94.14,94.146,94.114,94.114,329000006.0
2006-08-17 03:09:00,94.124,94.136,94.109,94.122,159699999.0
2006-08-17 03:10:00,94.124,94.149,94.118,94.138,336500002.0
2006-08-17 03:11:00,94.133,94.133,94.095,94.101,135199997.0
2006-08-17 03:12:00,94.09,94.114,94.08,94.09,126799998.0
2006-08-17 03:13:00,94.079,94.111,94.079,94.104,401599999.0
2006-08-17 03:14:00,94.107,94.116,94.094,94.105,168899996.0
2006-08-17 03:15:00,94.09,94.112,94.088,94.091,199299999.0
2006-08-17 03:16:00,94.117,94.117,94.082,94.102,270699996.0
2006-08-17 03:17:00,94.107,94.124,94.103,94.109,157000001.0
2006-08-17 03:18:00,94.094,94.114,94.087,94.091,193099999.0
2006-08-17 03:19:00,94.091,94.109,94.08,94.083,178399998.0
2006-08-17 03:20:00,94.093,94.114,94.079,94.107,213499997.0
2006-08-17 03:21:00,94.088,94.112,94.085,94.112,189199999.0
2006-08-17 03:22:00,94.116,94.126,94.096,94.102,246900000.0
2006-08-17 03:23:00,94.116,94.127,94.108,94.124,181999998.0
2006-08-17 03:24:00,94.123,94.125,94.098,94.101,249599997.0
2006-08-17 03:25:00,94.117,94.117,94.085,94.092,286600002.0
2006-08-17 03:26:00,94.106,94.123,94.094,94.107,273900008.0
2006-08-17 03:27:00,94.107,94.114,94.084,94.095,321100002.0
2006-08-17 03:28:00,94.101,94.117,94.082,94.095,272299998.0
2006-08-17 03:29:00,94.081,94.101,94.081,94.082,186300000.0
2006-08-17 03:30:00,94.083,94.097,94.068,94.083,177000001.0
2006-08-17 03:31:00,94.092,94.092,94.069,94.072,132299997.0
2006-08-17 03:32:00,94.081,94.096,94.059,94.065,313499999.0
2006-08-17 03:33:00,94.073,94.095,94.073,94.086,403799997.0
2006-08-17 03:34:00,94.073,94.091,94.069,94.086,147200001.0
2006-08-17 03:35:00,94.068,94.102,94.068,94.087,189999997.0
2006-08-17 03:36:00,94.076,94.093,94.073,94.093,181900002.0
2006-08-17 03:37:00,94.082,94.105,94.073,94.092,130300000.0
2006-08-17 03:38:00,94.092,94.111,94.073,94.09,152700001.0
2006-08-17 03:39:00,94.095,94.119,94.08,94.089,201000001.0
2006-08-17 03:40:00,94.097,94.119,94.082,94.094,219199997.0
2006-08-17 03:41:00,94.088,94.1,94.074,94.091,134000000.0
2006-08-17 03:42:00,94.097,94.115,94.084,94.098,249400003.0
2006-08-17 03:43:00,94.089,94.104,94.077,94.094,138300000.0
2006-08-17 03:44:00,94.071,94.101,94.036,94.101,244199995.0
2006-08-17 03:45:00,94.102,94.102,94.072,94.085,206799997.0
2006-08-17 03:46:00,94.072,94.106,94.072,94.103,236900000.0
2006-08-17 03:47:00,94.096,94.108,94.087,94.102,191000001.0
2006-08-17 03:48:00,94.109,94.109,94.084,94.084,36700000.0
2006-08-17 03:49:00,94.108,94.12,94.097,94.12,275500001.0
2006-08-17 03:50:00,94.115,94.125,94.094,94.115,178099997.0
2006-08-17 03:51:00,94.122,94.122,94.09,94.09,225800001.0
2006-08-17 03:52:00,94.098,94.119,94.092,94.119,228999998.0
2006-08-17 03:53:00,94.112,94.116,94.086,94.091,199700001.0
2006-08-17 03:54:00,94.093,94.115,94.092,94.107,175599999.0
2006-08-17 03:55:00,94.109,94.116,94.097,94.103,42800000.0
2006-08-17 03:56:00,94.113,94.123,94.096,94.111,197200001.0
2006-08-17 03:57:00,94.11,94.12,94.099,94.099,186899998.0
2006-08-17 03:58:00,94.099,94.121,94.093,94.108,172699999.0
2006-08-17 03:59:00,94.1,94.125,94.096,94.113,113500002.0
2006-08-17 04:00:00,94.106,94.112,94.085,94.093,202499997.0
2006-08-17 04:01:00,94.113,94.118,94.095,94.105,301799997.0
2006-08-17 04:02:00,94.102,94.117,94.093,94.093,170400000.0
2006-08-17 04:03:00,94.109,94.111,94.095,94.095,65099999.0
2006-08-17 04:04:00,94.089,94.115,94.087,94.095,325099997.0
2006-08-17 04:05:00,94.104,94.121,94.104,94.121,55899999.0
2006-08-17 04:06:00,94.114,94.13,94.089,94.116,176500000.0
2006-08-17 04:07:00,94.133,94.133,94.105,94.12,254199999.0
2006-08-17 04:08:00,94.119,94.13,94.101,94.117,166400001.0
2006-08-17 04:09:00,94.127,94.13,94.1,94.1,353699996.0
2006-08-17 04:10:00,94.11,94.13,94.107,94.13,252200004.0
2006-08-17 04:11:00,94.12,94.125,94.102,94.11,153399999.0
2006-08-17 04:12:00,94.108,94.139,94.108,94.137,173400003.0
2006-08-17 04:13:00,94.12,94.157,94.12,94.153,232699999.0
2006-08-17 04:14:00,94.135,94.152,94.13,94.14,72499999.0
2006-08-17 04:15:00,94.12,94.14,94.12,94.14,257700000.0
2006-08-17 04:16:00,94.133,94.144,94.114,94.122,232899999.0
2006-08-17 04:17:00,94.138,94.138,94.116,94.131,147500002.0
2006-08-17 04:18:00,94.12,94.144,94.12,94.142,327399997.0
2006-08-17 04:19:00,94.141,94.141,94.125,94.125,79200001.0
2006-08-17 04:20:00,94.125,94.135,94.103,94.115,261899997.0
2006-08-17 04:21:00,94.12,94.135,94.102,94.12,92099998.0
2006-08-17 04:22:00,94.118,94.131,94.118,94.131,82400001.0
2006-08-17 04:23:00,94.142,94.15,94.125,94.126,145499999.0
2006-08-17 04:24:00,94.12,94.14,94.12,94.135,186800003.0
2006-08-17 04:25:00,94.126,94.14,94.112,94.135,206600000.0
2006-08-17 04:26:00,94.12,94.138,94.115,94.128,206200000.0
2006-08-17 04:27:00,94.12,94.127,94.101,94.11,229699996.0
2006-08-17 04:28:00,94.13,94.135,94.116,94.127,193500003.0
2006-08-17 04:29:00,94.122,94.134,94.107,94.113,180799996.0
2006-08-17 04:30:00,94.112,94.125,94.1,94.107,105800002.0
2006-08-17 04:31:00,94.108,94.135,94.108,94.111,189600001.0
2006-08-17 04:32:00,94.107,94.126,94.101,94.115,74699998.0
2006-08-17 04:33:00,94.098,94.121,94.097,94.114,132199999.0
2006-08-17 04:34:00,94.112,94.112,94.093,94.095,190899996.0
2006-08-17 04:35:00,94.1,94.12,94.1,94.12,241599999.0
2006-08-17 04:36:00,94.107,94.123,94.106,94.11,215999999.0
2006-08-17 04:37:00,94.115,94.122,94.096,94.115,229699998.0
2006-08-17 04:38:00,94.102,94.12,94.095,94.115,262000001.0
2006-08-17 04:39:00,94.126,94.133,94.099,94.121,275199999.0
2006-08-17 04:40:00,94.11,94.125,94.11,94.125,58400000.0
2006-08-17 04:41:00,94.125,94.13,94.101,94.117,257900002.0
2006-08-17 04:42:00,94.117,94.13,94.107,94.13,97099997.0
2006-08-17 04:43:00,94.127,94.131,94.113,94.113,189399997.0
2006-08-17 04:44:00,94.124,94.139,94.12,94.135,129800001.0
2006-08-17 04:45:00,94.125,94.138,94.116,94.132,226500002.0
2006-08-17 04:46:00,94.133,94.14,94.116,94.12,289300001.0
2006-08-17 04:47:00,94.12,94.14,94.11,94.13,233200000.0
2006-08-17 04:48:00,94.123,94.14,94.114,94.14,194200002.0
2006-08-17 04:49:00,94.121,94.136,94.103,94.132,129600000.0
2006-08-17 04:50:00,94.119,94.139,94.11,94.127,165200000.0
2006-08-17 04:51:00,94.104,94.131,94.104,94.122,164800001.0
2006-08-17 04:52:00,94.13,94.15,94.119,94.139,81600000.0
2006-08-17 04:53:00,94.131,94.146,94.125,94.142,295800002.0
2006-08-17 04:54:00,94.147,94.147,94.119,94.12,138800003.0
2006-08-17 04:55:00,94.145,94.147,94.123,94.126,201100002.0
2006-08-17 04:56:00,94.145,94.155,94.123,94.129,170300000.0
2006-08-17 04:57:00,94.13,94.148,94.126,94.135,173000001.0
2006-08-17 04:58:00,94.138,94.15,94.132,94.145,71399999.0
2006-08-17 04:59:00,94.143,94.145,94.117,94.117,232200000.0
2006-08-17 05:00:00,94.145,94.155,94.129,94.147,229800001.0
2006-08-17 05:01:00,94.135,94.15,94.112,94.135,95099999.0
2006-08-17 05:02:00,94.14,94.143,94.096,94.12,267099997.0
2006-08-17 05:03:00,94.14,94.14,94.126,94.126,132400001.0
2006-08-17 05:04:00,94.12,94.14,94.114,94.124,300200000.0
2006-08-17 05:05:00,94.117,94.145,94.115,94.14,203899999.0
2006-08-17 05:06:00,94.119,94.135,94.11,94.119,227499996.0
2006-08-17 05:07:00,94.135,94.135,94.116,94.116,47100000.0
2006-08-17 05:08:00,94.126,94.149,94.119,94.145,294000005.0
2006-08-17 05:09:00,94.155,94.159,94.13,94.135,187800001.0
2006-08-17 05:10:00,94.148,94.171,94.133,94.148,267199998.0
2006-08-17 05:11:00,94.161,94.173,94.149,94.167,121300001.0
2006-08-17 05:12:00,94.15,94.166,94.137,94.147,236100002.0
2006-08-17 05:13:00,94.157,94.169,94.145,94.157,91999999.0
2006-08-17 05:14:00,94.142,94.162,94.142,94.162,211700002.0
2006-08-17 05:15:00,94.147,94.159,94.138,94.157,176999997.0
2006-08-17 05:16:00,94.16,94.165,94.15,94.15,208600000.0
2006-08-17 05:17:00,94.132,94.148,94.132,94.148,65900000.0
2006-08-17 05:18:00,94.142,94.153,94.121,94.145,193499999.0
2006-08-17 05:19:00,94.148,94.148,94.131,94.131,39100000.0
2006-08-17 05:20:00,94.147,94.155,94.135,94.142,171599999.0
2006-08-17 05:21:00,94.148,94.148,94.121,94.121,219499997.0
2006-08-17 05:22:00,94.125,94.154,94.125,94.126,263199998.0
2006-08-17 05:23:00,94.134,94.166,94.134,94.166,99599999.0
2006-08-17 05:24:00,94.159,94.166,94.142,94.152,166399999.0
2006-08-17 05:25:00,94.167,94.167,94.137,94.154,218200001.0
2006-08-17 05:26:00,94.151,94.17,94.148,94.153,188499997.0
2006-08-17 05:27:00,94.158,94.17,94.15,94.165,98800000.0
2006-08-17 05:28:00,94.134,94.157,94.134,94.157,56100001.0
2006-08-17 05:29:00,94.144,94.163,94.142,94.156,171599999.0
2006-08-17 05:30:00,94.16,94.16,94.15,94.15,85000000.0
2006-08-17 05:31:00,94.155,94.161,94.134,94.134,238099997.0
2006-08-17 05:32:00,94.13,94.15,94.13,94.145,250300001.0
2006-08-17 05:33:00,94.152,94.157,94.13,94.143,245500002.0
2006-08-17 05:34:00,94.133,94.148,94.118,94.142,219900001.0
2006-08-17 05:35:00,94.13,94.146,94.13,94.135,81699998.0
2006-08-17 05:36:00,94.138,94.138,94.126,94.126,68000000.0
2006-08-17 05:37:00,94.125,94.138,94.114,94.127,122299999.0
2006-08-17 05:38:00,94.111,94.137,94.111,94.137,218999998.0
2006-08-17 05:39:00,94.135,94.14,94.118,94.12,253799998.0
2006-08-17 05:40:00,94.115,94.133,94.105,94.132,161200002.0
2006-08-17 05:41:00,94.13,94.148,94.126,94.148,128100000.0
2006-08-17 05:42:00,94.135,94.148,94.122,94.139,370300002.0
2006-08-17 05:43:00,94.146,94.147,94.117,94.133,155700001.0
2006-08-17 05:44:00,94.13,94.157,94.129,94.149,165100000.0
2006-08-17 05:45:00,94.134,94.154,94.131,94.145,235400003.0
2006-08-17 05:46:00,94.136,94.144,94.119,94.131,91100000.0
2006-08-17 05:47:00,94.123,94.155,94.08,94.155,119099999.0
2006-08-17 05:48:00,94.159,94.159,94.133,94.133,213399998.0
2006-08-17 05:49:00,94.155,94.156,94.13,94.135,245900001.0
2006-08-17 05:50:00,94.134,94.159,94.134,94.157,131399998.0
2006-08-17 05:51:00,94.17,94.17,94.14,94.16,194799998.0
2006-08-17 05:52:00,94.148,94.157,94.128,94.14,159599996.0
2006-08-17 05:53:00,94.158,94.158,94.137,94.146,122199999.0
2006-08-17 05:54:00,94.139,94.156,94.133,94.148,180100000.0
2006-08-17 05:55:00,94.135,94.145,94.111,94.125,180600000.0
2006-08-17 05:56:00,94.137,94.141,94.12,94.121,174699999.0
2006-08-17 05:57:00,94.138,94.15,94.13,94.145,166899996.0
2006-08-17 05:58:00,94.128,94.145,94.12,94.14,198500000.0
2006-08-17 05:59:00,94.145,94.15,94.127,94.131,137800002.0
2006-08-17 06:00:00,94.142,94.148,94.12,94.123,148499997.0
2006-08-17 06:01:00,94.117,94.135,94.106,94.135,145700004.0
2006-08-17 06:02:00,94.13,94.135,94.112,94.118,92099999.0
2006-08-17 06:03:00,94.12,94.135,94.12,94.135,76700001.0
2006-08-17 06:04:00,94.135,94.145,94.121,94.123,186699997.0
2006-08-17 06:05:00,94.132,94.134,94.109,94.109,281000003.0
2006-08-17 06:06:00,94.113,94.127,94.096,94.113,249200001.0
2006-08-17 06:07:00,94.095,94.114,94.091,94.102,332200002.0
2006-08-17 06:08:00,94.101,94.113,94.09,94.112,195700002.0
2006-08-17 06:09:00,94.093,94.117,94.093,94.117,176400000.0
2006-08-17 06:10:00,94.097,94.122,94.094,94.11,321999999.0
2006-08-17 06:11:00,94.11,94.118,94.076,94.104,278700001.0
2006-08-17 06:12:00,94.109,94.121,94.095,94.119,221799999.0
2006-08-17 06:13:00,94.095,94.111,94.095,94.109,19200000.0
2006-08-17 06:14:00,94.107,94.114,94.092,94.092,221700000.0
2006-08-17 06:15:00,94.1,94.111,94.081,94.091,146499999.0
2006-08-17 06:16:00,94.099,94.118,94.091,94.112,339899997.0
2006-08-17 06:17:00,94.09,94.12,94.09,94.12,198700001.0
2006-08-17 06:18:00,94.124,94.124,94.096,94.102,101100000.0
2006-08-17 06:19:00,94.118,94.118,94.096,94.108,48700000.0
2006-08-17 06:20:00,94.114,94.116,94.105,94.105,104899999.0
2006-08-17 06:21:00,94.118,94.125,94.08,94.096,305400001.0
2006-08-17 06:22:00,94.1,94.115,94.1,94.115,105900000.0
2006-08-17 06:23:00,94.122,94.123,94.099,94.115,325600004.0
2006-08-17 06:24:00,94.1,94.118,94.09,94.104,172400002.0
2006-08-17 06:25:00,94.098,94.11,94.077,94.089,239199999.0
2006-08-17 06:26:00,94.111,94.119,94.096,94.112,239699999.0
2006-08-17 06:27:00,94.087,94.108,94.08,94.108,248099998.0
2006-08-17 06:28:00,94.11,94.11,94.074,94.074,147799998.0
2006-08-17 06:29:00,94.113,94.113,94.095,94.096,102900000.0
2006-08-17 06:30:00,94.108,94.118,94.092,94.105,176700001.0
2006-08-17 06:31:00,94.115,94.115,94.092,94.092,127800001.0
2006-08-17 06:32:00,94.11,94.11,94.09,94.09,31600000.0
2006-08-17 06:33:00,94.115,94.12,94.092,94.107,277800001.0
2006-08-17 06:34:00,94.115,94.115,94.1,94.1,39600002.0
2006-08-17 06:35:00,94.104,94.121,94.09,94.098,189699998.0
2006-08-17 06:36:00,94.107,94.117,94.093,94.093,204500002.0
2006-08-17 06:37:00,94.097,94.11,94.081,94.1,217199996.0
2006-08-17 06:38:00,94.083,94.116,94.075,94.098,192300003.0
2006-08-17 06:39:00,94.105,94.105,94.09,94.09,63900002.0
2006-08-17 06:40:00,94.105,94.11,94.089,94.099,146599998.0
2006-08-17 06:41:00,94.105,94.11,94.085,94.085,135400000.0
2006-08-17 06:42:00,94.09,94.108,94.073,94.09,186300001.0
2006-08-17 06:43:00,94.083,94.104,94.083,94.103,102799999.0
2006-08-17 06:44:00,94.082,94.105,94.082,94.105,65400000.0
2006-08-17 06:45:00,94.098,94.11,94.078,94.098,201800000.0
2006-08-17 06:46:00,94.1,94.113,94.09,94.105,177499996.0
2006-08-17 06:47:00,94.105,94.105,94.08,94.08,155700002.0
2006-08-17 06:48:00,94.093,94.106,94.083,94.097,69900000.0
2006-08-17 06:49:00,94.093,94.108,94.075,94.092,151400001.0
2006-08-17 06:50:00,94.081,94.097,94.081,94.097,53200000.0
2006-08-17 06:51:00,94.08,94.102,94.08,94.102,201900000.0
2006-08-17 06:52:00,94.095,94.102,94.066,94.077,141699998.0
2006-08-17 06:53:00,94.103,94.103,94.075,94.08,210399998.0
2006-08-17 06:54:00,94.095,94.095,94.073,94.079,175500000.0
2006-08-17 06:55:00,94.103,94.106,94.086,94.086,164000002.0
2006-08-17 06:56:00,94.096,94.108,94.079,94.088,260499998.0
2006-08-17 06:57:00,94.098,94.11,94.091,94.11,179599999.0
2006-08-17 06:58:00,94.108,94.122,94.097,94.113,194399998.0
2006-08-17 06:59:00,94.105,94.119,94.093,94.104,280899996.0
2006-08-17 07:00:00,94.095,94.113,94.088,94.108,81700000.0
2006-08-17 07:01:00,94.118,94.118,94.095,94.106,276500000.0
2006-08-17 07:02:00,94.113,94.113,94.09,94.092,130600003.0
2006-08-17 07:03:00,94.103,94.103,94.074,94.074,114100002.0
2006-08-17 07:04:00,94.08,94.1,94.078,94.1,182199999.0
2006-08-17 07:05:00,94.084,94.1,94.077,94.095,222100002.0
2006-08-17 07:06:00,94.097,94.097,94.076,94.097,175200001.0
2006-08-17 07:07:00,94.085,94.097,94.073,94.086,207600005.0
2006-08-17 07:08:00,94.066,94.085,94.061,94.08,77899998.0
2006-08-17 07:09:00,94.086,94.1,94.068,94.086,192399997.0
2006-08-17 07:10:00,94.078,94.09,94.071,94.085,64700000.0
2006-08-17 07:11:00,94.09,94.09,94.08,94.08,21299999.0
2006-08-17 07:12:00,94.071,94.095,94.07,94.085,318600002.0
2006-08-17 07:13:00,94.09,94.095,94.07,94.079,217399998.0
2006-08-17 07:14:00,94.085,94.09,94.069,94.07,277100000.0
2006-08-17 07:15:00,94.078,94.09,94.07,94.09,143600000.0
2006-08-17 07:16:00,94.079,94.097,94.059,94.082,305800000.0
2006-08-17 07:17:00,94.092,94.097,94.073,94.073,414899998.0
2006-08-17 07:18:00,94.089,94.091,94.074,94.076,86100000.0
2006-08-17 07:19:00,94.095,94.1,94.08,94.08,162300001.0
2006-08-17 07:20:00,94.078,94.099,94.072,94.087,209300000.0
2006-08-17 07:21:00,94.086,94.086,94.067,94.067,80800002.0
2006-08-17 07:22:00,94.076,94.097,94.065,94.087,148600000.0
2006-08-17 07:23:00,94.081,94.1,94.065,94.088,277099997.0
2006-08-17 07:24:00,94.071,94.097,94.071,94.097,185399998.0
2006-08-17 07:25:00,94.097,94.1,94.079,94.08,184400000.0
2006-08-17 07:26:00,94.097,94.104,94.071,94.09,213999999.0
2006-08-17 07:27:00,94.088,94.103,94.071,94.082,258499995.0
2006-08-17 07:28:00,94.075,94.094,94.075,94.094,235399997.0
2006-08-17 07:29:00,94.087,94.109,94.077,94.104,121800000.0
2006-08-17 07:30:00,94.098,94.11,94.09,94.105,104700000.0
2006-08-17 07:31:00,94.089,94.121,94.068,94.101,254100003.0
2006-08-17 07:32:00,94.095,94.095,94.07,94.07,216800000.0
2006-08-17 07:33:00,94.086,94.097,94.05,94.081,89800000.0
2006-08-17 07:34:00,94.073,94.102,94.073,94.095,153300000.0
2006-08-17 07:35:00,94.077,94.096,94.07,94.096,356200002.0
2006-08-17 07:36:00,94.095,94.112,94.082,94.103,161399998.0
2006-08-17 07:37:00,94.096,94.11,94.082,94.11,176199999.0
2006-08-17 07:38:00,94.1,94.11,94.08,94.097,147899998.0
2006-08-17 07:39:00,94.112,94.117,94.09,94.093,241000000.0
2006-08-17 07:40:00,94.097,94.116,94.097,94.116,60200000.0
2006-08-17 07:41:00,94.123,94.127,94.101,94.114,196399998.0
2006-08-17 07:42:00,94.122,94.131,94.104,94.113,273199997.0
2006-08-17 07:43:00,94.113,94.12,94.098,94.108,176600001.0
2006-08-17 07:44:00,94.122,94.129,94.095,94.109,310500003.0
2006-08-17 07:45:00,94.092,94.121,94.092,94.108,221100000.0
2006-08-17 07:46:00,94.096,94.119,94.085,94.115,147800000.0
2006-08-17 07:47:00,94.1,94.114,94.1,94.113,72699999.0
2006-08-17 07:48:00,94.098,94.115,94.093,94.093,69800000.0
2006-08-17 07:49:00,94.108,94.112,94.093,94.093,174399997.0
2006-08-17 07:50:00,94.108,94.112,94.086,94.091,181599998.0
2006-08-17 07:51:00,94.11,94.11,94.09,94.09,154099999.0
2006-08-17 07:52:00,94.081,94.108,94.081,94.105,210599998.0
2006-08-17 07:53:00,94.105,94.118,94.086,94.086,207700000.0
2006-08-17 07:54:00,94.103,94.109,94.086,94.109,147800000.0
2006-08-17 07:55:00,94.098,94.11,94.087,94.105,315400003.0
2006-08-17 07:56:00,94.087,94.104,94.064,94.087,196699995.0
2006-08-17 07:57:00,94.071,94.092,94.071,94.092,321799999.0
2006-08-17 07:58:00,94.087,94.09,94.067,94.067,132300004.0
2006-08-17 07:59:00,94.076,94.087,94.064,94.064,252900001.0
2006-08-17 08:00:00,94.083,94.088,94.062,94.088,145399999.0
2006-08-17 08:01:00,94.065,94.084,94.051,94.07,287600001.0
2006-08-17 08:02:00,94.073,94.082,94.064,94.07,251799996.0
2006-08-17 08:03:00,94.073,94.074,94.048,94.051,291600001.0
2006-08-17 08:04:00,94.075,94.09,94.062,94.066,225399998.0
2006-08-17 08:05:00,94.066,94.079,94.053,94.058,184900000.0
2006-08-17 08:06:00,94.063,94.082,94.063,94.082,67800000.0
2006-08-17 08:07:00,94.058,94.082,94.058,94.075,201399996.0
2006-08-17 08:08:00,94.057,94.057,94.01,94.01,181100002.0
2006-08-17 08:09:00,94.018,94.037,93.999,94.028,262000000.0
2006-08-17 08:10:00,94.031,94.031,94.004,94.015,156599997.0
2006-08-17 08:11:00,94.019,94.047,94.014,94.032,86899999.0
2006-08-17 08:12:00,94.027,94.053,94.025,94.038,220900002.0
2006-08-17 08:13:00,94.042,94.042,94.001,94.004,255700003.0
2006-08-17 08:14:00,94.042,94.046,94.025,94.028,258700001.0
2006-08-17 08:15:00,94.055,94.063,94.031,94.031,168299998.0
2006-08-17 08:16:00,94.044,94.06,94.02,94.042,148400001.0
2006-08-17 08:17:00,94.057,94.064,94.036,94.043,277299997.0
2006-08-17 08:18:00,94.057,94.065,94.04,94.053,182099998.0
2006-08-17 08:19:00,94.067,94.067,94.025,94.025,305000003.0
2006-08-17 08:20:00,94.055,94.058,94.031,94.031,149099998.0
2006-08-17 08:21:00,94.051,94.068,94.043,94.068,143999998.0
2006-08-17 08:22:00,94.064,94.078,94.052,94.056,233399999.0
2006-08-17 08:23:00,94.079,94.095,94.062,94.07,348399999.0
2006-08-17 08:24:00,94.088,94.093,94.054,94.054,291099995.0
2006-08-17 08:25:00,94.057,94.078,94.053,94.059,128700000.0
2006-08-17 08:26:00,94.042,94.059,94.038,94.053,288699999.0
2006-08-17 08:27:00,94.039,94.072,94.039,94.072,427400004.0
2006-08-17 08:28:00,94.069,94.072,94.049,94.06,275499995.0
2006-08-17 08:29:00,94.052,94.074,94.049,94.064,204199998.0
2006-08-17 08:30:00,94.048,94.063,94.009,94.02,199299997.0
2006-08-17 08:31:00,94.028,94.028,94.006,94.014,116900001.0
2006-08-17 08:32:00,94.017,94.024,94.005,94.024,77399999.0
2006-08-17 08:33:00,94.01,94.03,93.999,94.02,159200000.0
2006-08-17 08:34:00,94.023,94.025,94.0,94.007,241700000.0
2006-08-17 08:35:00,94.023,94.036,94.007,94.024,192999997.0
2006-08-17 08:36:00,94.027,94.052,94.016,94.052,317500003.0
2006-08-17 08:37:00,94.043,94.071,94.04,94.064,208900002.0
2006-08-17 08:38:00,94.051,94.079,94.051,94.079,181900002.0
2006-08-17 08:39:00,94.055,94.101,94.055,94.09,255399999.0
2006-08-17 08:40:00,94.088,94.104,94.071,94.082,145300001.0
2006-08-17 08:41:00,94.07,94.071,94.048,94.054,216000000.0
2006-08-17 08:42:00,94.073,94.076,94.041,94.076,240900001.0
2006-08-17 08:43:00,94.074,94.077,94.051,94.062,264200001.0
2006-08-17 08:44:00,94.062,94.07,94.03,94.048,211499998.0
2006-08-17 08:45:00,94.06,94.067,94.038,94.053,250600003.0
2006-08-17 08:46:00,94.062,94.062,94.036,94.036,129300004.0
2006-08-17 08:47:00,94.055,94.07,94.041,94.046,145700002.0
2006-08-17 08:48:00,94.067,94.076,94.051,94.051,254000000.0
2006-08-17 08:49:00,94.06,94.06,94.038,94.047,219400001.0
2006-08-17 08:50:00,94.022,94.062,94.022,94.061,68599999.0
2006-08-17 08:51:00,94.066,94.078,94.019,94.019,251300002.0
2006-08-17 08:52:00,94.065,94.101,94.046,94.077,177599999.0
2006-08-17 08:53:00,94.116,94.116,94.079,94.084,201800001.0
2006-08-17 08:54:00,94.11,94.121,94.097,94.097,171700003.0
2006-08-17 08:55:00,94.102,94.111,94.086,94.089,138099999.0
2006-08-17 08:56:00,94.09,94.102,94.074,94.078,271899999.0
2006-08-17 08:57:00,94.079,94.095,94.068,94.084,318199996.0
2006-08-17 08:58:00,94.079,94.09,94.058,94.07,213899998.0
2006-08-17 08:59:00,94.086,94.103,94.071,94.085,112899999.0
2006-08-17 09:00:00,94.1,94.128,94.1,94.123,299100000.0
2006-08-17 09:01:00,94.096,94.114,94.092,94.105,234099998.0
2006-08-17 09:02:00,94.111,94.121,94.097,94.103,195299999.0
2006-08-17 09:03:00,94.112,94.114,94.091,94.094,283599998.0
2006-08-17 09:04:00,94.102,94.115,94.087,94.091,139799998.0
2006-08-17 09:05:00,94.113,94.122,94.091,94.101,289300002.0
2006-08-17 09:06:00,94.115,94.115,94.081,94.081,141599998.0
2006-08-17 09:07:00,94.101,94.132,94.099,94.121,208800003.0
2006-08-17 09:08:00,94.09,94.135,94.09,94.117,292100003.0
2006-08-17 09:09:00,94.113,94.13,94.099,94.112,231199996.0
2006-08-17 09:10:00,94.102,94.119,94.098,94.118,234099996.0
2006-08-17 09:11:00,94.123,94.123,94.087,94.093,121700000.0
2006-08-17 09:12:00,94.08,94.103,94.07,94.095,174399999.0
2006-08-17 09:13:00,94.089,94.093,94.052,94.084,209200000.0
2006-08-17 09:14:00,94.087,94.122,94.087,94.11,205099999.0
2006-08-17 09:15:00,94.096,94.112,94.081,94.1,222000000.0
2006-08-17 09:16:00,94.095,94.114,94.077,94.084,174500001.0
2006-08-17 09:17:00,94.067,94.09,94.037,94.063,194899998.0
2006-08-17 09:18:00,94.058,94.067,94.038,94.054,242299998.0
2006-08-17 09:19:00,94.069,94.088,94.045,94.083,215200002.0
2006-08-17 09:20:00,94.085,94.1,94.064,94.082,348400003.0
2006-08-17 09:21:00,94.099,94.107,94.076,94.085,186299996.0
2006-08-17 09:22:00,94.093,94.12,94.079,94.09,228600001.0
2006-08-17 09:23:00,94.08,94.08,94.051,94.051,163999999.0
2006-08-17 09:24:00,94.074,94.095,94.062,94.069,361600003.0
2006-08-17 09:25:00,94.086,94.1,94.052,94.059,329899996.0
2006-08-17 09:26:00,94.064,94.088,94.061,94.088,107499999.0
2006-08-17 09:27:00,94.088,94.1,94.066,94.066,187700001.0
2006-08-17 09:28:00,94.064,94.092,94.064,94.088,304999998.0
2006-08-17 09:29:00,94.103,94.115,94.089,94.095,326700002.0
2006-08-17 09:30:00,94.094,94.112,94.085,94.101,175000002.0
2006-08-17 09:31:00,94.101,94.109,94.085,94.098,309899992.0
2006-08-17 09:32:00,94.107,94.143,94.095,94.125,234899998.0
2006-08-17 09:33:00,94.152,94.152,94.121,94.143,195399996.0
2006-08-17 09:34:00,94.136,94.169,94.122,94.15,296499999.0
2006-08-17 09:35:00,94.155,94.155,94.119,94.119,246199998.0
2006-08-17 09:36:00,94.142,94.142,94.113,94.113,367700001.0
2006-08-17 09:37:00,94.102,94.13,94.093,94.116,263999997.0
2006-08-17 09:38:00,94.115,94.124,94.091,94.116,247999998.0
2006-08-17 09:39:00,94.113,94.124,94.082,94.082,218400000.0
2006-08-17 09:40:00,94.088,94.098,94.074,94.076,229399999.0
2006-08-17 09:41:00,94.081,94.107,94.071,94.107,320900000.0
2006-08-17 09:42:00,94.108,94.108,94.063,94.092,221100000.0
2006-08-17 09:43:00,94.09,94.094,94.057,94.094,141999999.0
2006-08-17 09:44:00,94.088,94.099,94.067,94.071,244999997.0
2006-08-17 09:45:00,94.089,94.1,94.057,94.057,222600000.0
2006-08-17 09:46:00,94.068,94.07,94.038,94.049,213199997.0
2006-08-17 09:47:00,94.04,94.051,94.024,94.047,216000001.0
2006-08-17 09:48:00,94.029,94.056,94.026,94.056,231100000.0
2006-08-17 09:49:00,94.048,94.065,94.039,94.053,121499999.0
2006-08-17 09:50:00,94.04,94.06,94.033,94.055,269700000.0
2006-08-17 09:51:00,94.05,94.064,94.036,94.062,332800002.0
2006-08-17 09:52:00,94.054,94.084,94.045,94.084,158500001.0
2006-08-17 09:53:00,94.06,94.075,94.045,94.063,176399997.0
2006-08-17 09:54:00,94.053,94.066,94.044,94.056,182799999.0
2006-08-17 09:55:00,94.052,94.073,94.036,94.055,190599999.0
2006-08-17 09:56:00,94.074,94.083,94.054,94.058,334199994.0
2006-08-17 09:57:00,94.057,94.068,94.045,94.05,362599996.0
2006-08-17 09:58:00,94.038,94.082,94.038,94.073,115099998.0
2006-08-17 09:59:00,94.059,94.086,94.058,94.061,242600002.0
2006-08-17 10:00:00,94.06,94.079,94.06,94.079,83999999.0
2006-08-17 10:01:00,94.077,94.086,94.03,94.05,156499997.0
2006-08-17 10:02:00,94.026,94.045,94.015,94.025,75499999.0
2006-08-17 10:03:00,94.014,94.044,94.014,94.041,290299998.0
2006-08-17 10:04:00,94.047,94.07,94.043,94.062,192399998.0
2006-08-17 10:05:00,94.035,94.052,94.026,94.033,142500000.0
2006-08-17 10:06:00,94.048,94.048,94.033,94.037,20100000.0
2006-08-17 10:07:00,94.02,94.036,94.01,94.018,305699996.0
2006-08-17 10:08:00,93.994,94.016,93.989,94.007,243500000.0
2006-08-17 10:09:00,94.009,94.022,93.997,94.011,121400000.0
2006-08-17 10:10:00,94.01,94.024,93.993,94.008,239200001.0
2006-08-17 10:11:00,94.003,94.027,94.003,94.027,171300000.0
2006-08-17 10:12:00,94.027,94.057,94.026,94.047,207999999.0
2006-08-17 10:13:00,94.061,94.061,94.04,94.06,206100000.0
2006-08-17 10:14:00,94.037,94.063,94.037,94.055,295899996.0
2006-08-17 10:15:00,94.052,94.064,94.034,94.052,217899996.0
2006-08-17 10:16:00,94.03,94.071,94.03,94.071,204499997.0
2006-08-17 10:17:00,94.052,94.058,94.026,94.026,136599999.0
2006-08-17 10:18:00,94.047,94.055,94.025,94.025,174000000.0
2006-08-17 10:19:00,94.01,94.035,94.01,94.028,244899998.0
2006-08-17 10:20:00,94.034,94.037,93.99,94.019,245799998.0
2006-08-17 10:21:00,94.035,94.045,94.021,94.026,193300001.0
2006-08-17 10:22:00,94.032,94.035,94.001,94.035,348599992.0
2006-08-17 10:23:00,94.017,94.049,94.017,94.04,170400001.0
2006-08-17 10:24:00,94.048,94.057,94.027,94.043,220100002.0
2006-08-17 10:25:00,94.029,94.048,94.021,94.036,176899999.0
2006-08-17 10:26:00,94.043,94.045,94.022,94.023,235600000.0
2006-08-17 10:27:00,94.029,94.05,94.02,94.03,181600002.0
2006-08-17 10:28:00,94.025,94.039,94.009,94.011,225300000.0
2006-08-17 10:29:00,94.008,94.033,94.005,94.024,172599996.0
2006-08-17 10:30:00,94.026,94.032,93.998,93.998,265800000.0
2006-08-17 10:31:00,94.003,94.035,93.981,93.995,320199999.0
2006-08-17 10:32:00,93.986,94.014,93.986,94.008,227799999.0
2006-08-17 10:33:00,94.003,94.03,94.001,94.026,226599998.0
2006-08-17 10:34:00,94.016,94.042,94.016,94.024,178099998.0
2006-08-17 10:35:00,94.051,94.063,94.032,94.041,183100000.0
2006-08-17 10:36:00,94.035,94.06,94.027,94.057,228899998.0
2006-08-17 10:37:00,94.032,94.063,94.032,94.061,293299996.0
2006-08-17 10:38:00,94.035,94.053,94.033,94.033,155600002.0
2006-08-17 10:39:00,94.057,94.057,94.024,94.024,123199998.0
2006-08-17 10:40:00,94.011,94.042,94.011,94.038,216400001.0
2006-08-17 10:41:00,94.027,94.042,94.007,94.02,107400001.0
2006-08-17 10:42:00,94.027,94.036,94.007,94.01,245800002.0
2006-08-17 10:43:00,93.998,94.02,93.99,94.007,179300000.0
2006-08-17 10:44:00,94.009,94.014,93.986,93.986,335999996.0
2006-08-17 10:45:00,94.02,94.028,94.001,94.016,299499996.0
2006-08-17 10:46:00,94.008,94.023,94.005,94.023,106099997.0
2006-08-17 10:47:00,94.008,94.026,94.0,94.026,234200000.0
2006-08-17 10:48:00,94.016,94.033,94.001,94.003,220000000.0
2006-08-17 10:49:00,94.041,94.044,94.024,94.024,121399999.0
2006-08-17 10:50:00,94.044,94.05,94.026,94.04,291200002.0
2006-08-17 10:51:00,94.039,94.06,94.028,94.042,144100002.0
2006-08-17 10:52:00,94.041,94.051,94.022,94.035,147799999.0
2006-08-17 10:53:00,94.039,94.054,94.021,94.051,366699999.0
2006-08-17 10:54:00,94.029,94.048,93.991,94.046,235000001.0
2006-08-17 10:55:00,94.026,94.045,94.025,94.042,213199997.0
2006-08-17 10:56:00,94.039,94.057,94.029,94.043,259699996.0
2006-08-17 10:57:00,94.045,94.058,94.028,94.034,317500003.0
2006-08-17 10:58:00,94.032,94.068,94.029,94.068,365599994.0
2006-08-17 10:59:00,94.065,94.065,94.038,94.038,225800000.0
2006-08-17 11:00:00,94.032,94.052,94.012,94.032,138799999.0
2006-08-17 11:01:00,94.042,94.052,94.015,94.05,156999997.0
2006-08-17 11:02:00,94.049,94.049,94.018,94.018,214900000.0
2006-08-17 11:03:00,94.022,94.036,94.011,94.015,217300004.0
2006-08-17 11:04:00,94.022,94.035,94.011,94.032,272200000.0
2006-08-17 11:05:00,94.032,94.044,94.014,94.014,289599998.0
2006-08-17 11:06:00,94.025,94.025,93.974,93.981,296900000.0
2006-08-17 11:07:00,93.983,93.998,93.972,93.981,206099999.0
2006-08-17 11:08:00,93.976,94.005,93.976,93.995,279100002.0
2006-08-17 11:09:00,93.993,94.002,93.98,93.985,110700000.0
2006-08-17 11:10:00,93.99,94.012,93.984,93.996,218700003.0
2006-08-17 11:11:00,93.97,94.006,93.97,94.006,349200000.0
2006-08-17 11:12:00,94.018,94.018,93.995,94.0,324800001.0
2006-08-17 11:13:00,93.995,94.02,93.995,94.015,237399999.0
2006-08-17 11:14:00,94.003,94.017,93.983,93.997,335599999.0
2006-08-17 11:15:00,93.993,93.999,93.975,93.975,301299999.0
2006-08-17 11:16:00,93.993,93.999,93.969,93.98,180399996.0
2006-08-17 11:17:00,93.976,93.993,93.97,93.984,205500004.0
2006-08-17 11:18:00,93.966,94.003,93.966,93.985,356599999.0
2006-08-17 11:19:00,93.983,94.0,93.97,93.995,156600004.0
2006-08-17 11:20:00,93.977,93.997,93.969,93.997,314000001.0
2006-08-17 11:21:00,93.978,93.993,93.966,93.972,232300003.0
2006-08-17 11:22:00,93.973,93.999,93.973,93.995,116799999.0
2006-08-17 11:23:00,93.961,93.988,93.961,93.983,267999996.0
2006-08-17 11:24:00,93.981,93.988,93.965,93.985,247500004.0
2006-08-17 11:25:00,93.982,93.994,93.967,93.978,165900002.0
2006-08-17 11:26:00,93.983,93.994,93.962,93.969,310900002.0
2006-08-17 11:27:00,93.977,93.994,93.967,93.991,221600001.0
2006-08-17 11:28:00,93.993,94.002,93.973,94.002,213399999.0
2006-08-17 11:29:00,93.997,94.013,93.98,93.991,177900002.0
2006-08-17 11:30:00,93.994,94.01,93.978,93.996,366099996.0
2006-08-17 11:31:00,94.008,94.013,93.982,93.989,189499998.0
2006-08-17 11:32:00,93.997,94.008,93.976,93.998,304500000.0
2006-08-17 11:33:00,93.992,94.004,93.962,93.986,373500002.0
2006-08-17 11:34:00,93.991,94.014,93.973,93.982,349399999.0
2006-08-17 11:35:00,93.978,93.981,93.954,93.97,138000000.0
2006-08-17 11:36:00,93.977,93.985,93.961,93.963,165599999.0
2006-08-17 11:37:00,93.969,93.987,93.968,93.972,265900001.0
2006-08-17 11:38:00,93.967,93.987,93.962,93.978,189000001.0
2006-08-17 11:39:00,93.971,93.978,93.956,93.966,253299998.0
2006-08-17 11:40:00,93.985,94.005,93.968,93.991,191799998.0
2006-08-17 11:41:00,93.993,94.006,93.975,93.995,249999998.0
2006-08-17 11:42:00,93.986,94.0,93.978,93.979,183400002.0
2006-08-17 11:43:00,93.978,93.999,93.971,93.986,154600000.0
2006-08-17 11:44:00,93.986,93.997,93.973,93.984,290300000.0
2006-08-17 11:45:00,93.982,94.003,93.982,93.998,178499999.0
2006-08-17 11:46:00,93.968,93.996,93.967,93.996,189199997.0
2006-08-17 11:47:00,93.98,94.002,93.976,94.0,301800002.0
2006-08-17 11:48:00,93.982,93.995,93.966,93.975,235500001.0
2006-08-17 11:49:00,93.991,94.002,93.97,93.97,326099995.0
2006-08-17 11:50:00,93.985,93.998,93.963,93.984,198199999.0
2006-08-17 11:51:00,93.993,93.996,93.971,93.978,185800000.0
2006-08-17 11:52:00,93.985,93.998,93.973,93.989,295500001.0
2006-08-17 11:53:00,93.99,93.997,93.968,93.984,305899999.0
2006-08-17 11:54:00,93.981,93.985,93.959,93.959,251999997.0
2006-08-17 11:55:00,93.982,93.99,93.963,93.965,287700003.0
2006-08-17 11:56:00,93.985,94.002,93.974,94.002,120999999.0
2006-08-17 11:57:00,93.993,94.002,93.975,93.987,152800000.0
2006-08-17 11:58:00,93.98,94.004,93.976,94.002,276700003.0
2006-08-17 11:59:00,93.995,94.018,93.991,94.015,320199998.0
2006-08-17 12:00:00,94.019,94.032,93.997,94.021,295600003.0
2006-08-17 12:01:00,94.008,94.033,94.004,94.033,257199999.0
2006-08-17 12:02:00,94.02,94.037,94.005,94.032,253400000.0
2006-08-17 12:03:00,94.007,94.031,93.999,94.03,242800002.0
2006-08-17 12:04:00,94.01,94.03,94.007,94.03,235399999.0
2006-08-17 12:05:00,94.028,94.035,94.015,94.018,133199999.0
2006-08-17 12:06:00,94.033,94.033,94.008,94.015,271400001.0
2006-08-17 12:07:00,94.01,94.01,93.983,93.991,268399999.0
2006-08-17 12:08:00,93.987,94.022,93.987,94.022,219399998.0
2006-08-17 12:09:00,94.024,94.031,94.003,94.003,177299997.0
2006-08-17 12:10:00,93.994,94.011,93.983,94.005,273400002.0
2006-08-17 12:11:00,93.983,94.01,93.983,94.007,188299997.0
2006-08-17 12:12:00,93.979,94.008,93.979,94.0,312000002.0
2006-08-17 12:13:00,94.001,94.013,93.973,93.992,336099999.0
2006-08-17 12:14:00,93.994,94.008,93.985,94.008,303299999.0
2006-08-17 12:15:00,94.012,94.02,93.988,94.0,167000000.0
2006-08-17 12:16:00,94.01,94.018,93.992,93.994,166699998.0
2006-08-17 12:17:00,93.994,94.023,93.986,94.003,231399995.0
2006-08-17 12:18:00,93.993,94.022,93.989,94.015,184700001.0
2006-08-17 12:19:00,94.011,94.031,94.008,94.008,271800002.0
2006-08-17 12:20:00,94.023,94.032,93.998,94.0,221400001.0
2006-08-17 12:21:00,93.999,94.013,93.985,93.985,344099999.0
2006-08-17 12:22:00,94.002,94.002,93.979,93.98,158800001.0
2006-08-17 12:23:00,93.99,94.005,93.969,93.988,130699999.0
2006-08-17 12:24:00,93.978,94.005,93.976,94.005,238799997.0
2006-08-17 12:25:00,93.98,94.005,93.978,93.998,200999998.0
2006-08-17 12:26:00,93.996,94.02,93.994,94.006,272600001.0
2006-08-17 12:27:00,94.006,94.017,93.993,93.997,277900000.0
2006-08-17 12:28:00,94.004,94.027,94.003,94.017,272200002.0
2006-08-17 12:29:00,94.016,94.024,93.996,94.008,317599999.0
2006-08-17 12:30:00,93.993,94.023,93.984,93.997,300300001.0
2006-08-17 12:31:00,93.985,93.997,93.969,93.986,253899997.0
2006-08-17 12:32:00,93.976,94.006,93.976,93.993,264600001.0
2006-08-17 12:33:00,93.971,93.995,93.971,93.992,136099998.0
2006-08-17 12:34:00,93.991,94.008,93.989,94.008,118700002.0
2006-08-17 12:35:00,93.992,94.012,93.987,93.998,382099998.0
2006-08-17 12:36:00,94.003,94.023,93.994,93.996,258300000.0
2006-08-17 12:37:00,93.997,94.016,93.997,94.016,60999999.0
2006-08-17 12:38:00,94.017,94.017,93.993,93.995,199000000.0
2006-08-17 12:39:00,93.995,94.008,93.977,93.995,218900003.0
2006-08-17 12:40:00,93.991,94.01,93.988,94.005,234100001.0
2006-08-17 12:41:00,94.0,94.005,93.981,93.992,212200000.0
2006-08-17 12:42:00,93.998,94.0,93.971,93.981,203200002.0
2006-08-17 12:43:00,93.991,94.003,93.975,93.995,157800000.0
2006-08-17 12:44:00,93.988,94.012,93.977,93.994,153999998.0
2006-08-17 12:45:00,93.973,94.011,93.973,93.988,189099998.0
2006-08-17 12:46:00,93.97,93.996,93.97,93.993,429300000.0
2006-08-17 12:47:00,93.991,94.002,93.974,93.983,164399999.0
2006-08-17 12:48:00,94.012,94.018,93.997,94.001,326000000.0
2006-08-17 12:49:00,94.004,94.024,93.992,93.992,295700000.0
2006-08-17 12:50:00,94.023,94.034,94.003,94.018,233100001.0
2006-08-17 12:51:00,94.027,94.067,94.027,94.067,336500004.0
2006-08-17 12:52:00,94.053,94.053,94.024,94.027,198299998.0
2006-08-17 12:53:00,94.011,94.033,93.974,94.007,112599999.0
2006-08-17 12:54:00,94.023,94.042,94.02,94.022,210700002.0
2006-08-17 12:55:00,94.032,94.048,94.013,94.027,22200000.0
2006-08-17 12:56:00,94.046,94.054,94.022,94.036,186899996.0
2006-08-17 12:57:00,94.041,94.041,94.026,94.028,75000000.0
2006-08-17 12:58:00,94.033,94.033,94.006,94.006,288999998.0
2006-08-17 12:59:00,94.018,94.018,93.951,93.951,289200000.0
2006-08-17 13:00:00,93.969,94.01,93.957,93.978,414199998.0
2006-08-17 13:01:00,94.01,94.027,93.994,93.994,153499999.0
2006-08-17 13:02:00,94.007,94.015,93.99,93.994,279499997.0
2006-08-17 13:03:00,94.011,94.011,93.981,93.981,229700000.0
2006-08-17 13:04:00,94.011,94.034,93.998,94.012,252099997.0
2006-08-17 13:05:00,94.029,94.042,94.018,94.019,137500003.0
2006-08-17 13:06:00,94.03,94.044,94.012,94.037,274400002.0
2006-08-17 13:07:00,94.014,94.049,94.014,94.038,266399995.0
2006-08-17 13:08:00,94.044,94.044,94.028,94.043,165700001.0
2006-08-17 13:09:00,94.015,94.044,94.013,94.042,243900002.0
2006-08-17 13:10:00,94.033,94.047,94.02,94.021,135200002.0
2006-08-17 13:11:00,94.045,94.058,94.028,94.03,188499998.0
2006-08-17 13:12:00,94.045,94.06,94.03,94.04,206900004.0
2006-08-17 13:13:00,94.03,94.052,94.028,94.043,287000001.0
2006-08-17 13:14:00,94.031,94.059,94.03,94.045,366300002.0
2006-08-17 13:15:00,94.045,94.05,94.018,94.018,144999998.0
2006-08-17 13:16:00,94.041,94.054,94.024,94.039,108100000.0
2006-08-17 13:17:00,94.052,94.076,94.03,94.04,310700004.0
2006-08-17 13:18:00,94.03,94.046,94.027,94.046,126500000.0
2006-08-17 13:19:00,94.043,94.061,94.028,94.039,249200002.0
2006-08-17 13:20:00,94.048,94.048,94.03,94.03,56999999.0
2006-08-17 13:21:00,94.033,94.047,94.018,94.024,240999999.0
2006-08-17 13:22:00,94.017,94.036,94.004,94.018,275500003.0
2006-08-17 13:23:00,94.017,94.025,94.003,94.011,216300000.0
2006-08-17 13:24:00,94.016,94.022,93.997,93.997,249500000.0
2006-08-17 13:25:00,93.99,94.012,93.983,94.012,163000000.0
2006-08-17 13:26:00,94.011,94.028,93.998,94.028,339300003.0
2006-08-17 13:27:00,94.027,94.041,94.013,94.013,116900001.0
2006-08-17 13:28:00,94.035,94.038,94.008,94.008,203000001.0
2006-08-17 13:29:00,94.024,94.057,94.012,94.057,199100000.0
2006-08-17 13:30:00,94.055,94.055,94.018,94.029,201199998.0
2006-08-17 13:31:00,94.035,94.067,94.035,94.067,324900001.0
2006-08-17 13:32:00,94.041,94.063,94.041,94.06,207000000.0
2006-08-17 13:33:00,94.04,94.06,94.04,94.055,221999996.0
2006-08-17 13:34:00,94.065,94.065,94.035,94.052,182000000.0
2006-08-17 13:35:00,94.057,94.069,94.041,94.055,284499993.0
2006-08-17 13:36:00,94.05,94.055,94.03,94.037,212400000.0
2006-08-17 13:37:00,94.048,94.073,94.035,94.058,220599997.0
2006-08-17 13:38:00,94.082,94.082,94.04,94.04,181300000.0
2006-08-17 13:39:00,94.054,94.068,94.038,94.062,281900001.0
2006-08-17 13:40:00,94.055,94.073,94.053,94.073,210200001.0
2006-08-17 13:41:00,94.065,94.087,94.055,94.083,219400001.0
2006-08-17 13:42:00,94.063,94.081,94.054,94.068,274700001.0
2006-08-17 13:43:00,94.063,94.074,94.054,94.067,139599998.0
2006-08-17 13:44:00,94.072,94.078,94.059,94.059,111199999.0
2006-08-17 13:45:00,94.078,94.085,94.054,94.054,260300008.0
2006-08-17 13:46:00,94.063,94.099,94.063,94.096,158999998.0
2006-08-17 13:47:00,94.086,94.116,94.069,94.103,359699998.0
2006-08-17 13:48:00,94.108,94.111,94.079,94.079,136899999.0
2006-08-17 13:49:00,94.066,94.095,94.066,94.079,301100002.0
2006-08-17 13:50:00,94.095,94.106,94.08,94.088,260400000.0
2006-08-17 13:51:00,94.081,94.106,94.08,94.098,202999999.0
2006-08-17 13:52:00,94.102,94.112,94.084,94.088,274900001.0
2006-08-17 13:53:00,94.092,94.126,94.092,94.125,243700001.0
2006-08-17 13:54:00,94.124,94.125,94.092,94.109,310899999.0
2006-08-17 13:55:00,94.123,94.126,94.104,94.111,173600001.0
2006-08-17 13:56:00,94.115,94.127,94.106,94.113,213099997.0
2006-08-17 13:57:00,94.103,94.106,94.074,94.084,220800002.0
2006-08-17 13:58:00,94.084,94.1,94.07,94.085,156700000.0
2006-08-17 13:59:00,94.092,94.095,94.075,94.079,220100001.0
2006-08-17 14:00:00,94.088,94.117,94.081,94.117,224300000.0
2006-08-17 14:01:00,94.116,94.116,94.087,94.098,195400003.0
2006-08-17 14:02:00,94.11,94.131,94.1,94.114,252099996.0
2006-08-17 14:03:00,94.104,94.125,94.101,94.113,154100001.0
2006-08-17 14:04:00,94.103,94.128,94.097,94.119,257000001.0
2006-08-17 14:05:00,94.116,94.133,94.105,94.122,178600002.0
2006-08-17 14:06:00,94.117,94.123,94.093,94.105,382799999.0
2006-08-17 14:07:00,94.109,94.109,94.078,94.08,225800000.0
2006-08-17 14:08:00,94.103,94.103,94.081,94.082,184500002.0
2006-08-17 14:09:00,94.087,94.119,94.087,94.119,197800000.0
2006-08-17 14:10:00,94.107,94.124,94.091,94.123,137700002.0
2006-08-17 14:11:00,94.089,94.111,94.082,94.111,147799998.0
2006-08-17 14:12:00,94.104,94.117,94.088,94.103,207000000.0
2006-08-17 14:13:00,94.1,94.122,94.097,94.113,298700001.0
2006-08-17 14:14:00,94.082,94.111,94.068,94.085,231000004.0
2006-08-17 14:15:00,94.084,94.089,94.064,94.089,221299999.0
2006-08-17 14:16:00,94.077,94.111,94.077,94.106,133699998.0
2006-08-17 14:17:00,94.094,94.116,94.094,94.113,177699998.0
2006-08-17 14:18:00,94.117,94.121,94.087,94.094,343599995.0
2006-08-17 14:19:00,94.1,94.119,94.088,94.099,276099997.0
2006-08-17 14:20:00,94.104,94.144,94.104,94.137,198699998.0
2006-08-17 14:21:00,94.134,94.155,94.123,94.15,368600004.0
2006-08-17 14:22:00,94.139,94.146,94.119,94.128,233299999.0
2006-08-17 14:23:00,94.14,94.153,94.115,94.115,308000000.0
2006-08-17 14:24:00,94.133,94.15,94.102,94.13,99399998.0
2006-08-17 14:25:00,94.133,94.162,94.133,94.152,300500002.0
2006-08-17 14:26:00,94.137,94.155,94.126,94.152,154599999.0
2006-08-17 14:27:00,94.167,94.196,94.16,94.179,115499999.0
2006-08-17 14:28:00,94.176,94.179,94.149,94.167,202300001.0
2006-08-17 14:29:00,94.162,94.176,94.135,94.16,331800003.0
2006-08-17 14:30:00,94.154,94.154,94.1,94.109,228000001.0
2006-08-17 14:31:00,94.124,94.157,94.09,94.145,398199998.0
2006-08-17 14:32:00,94.123,94.13,94.101,94.105,149200000.0
2006-08-17 14:33:00,94.103,94.12,94.098,94.11,168700004.0
2006-08-17 14:34:00,94.088,94.114,94.077,94.102,106100000.0
2006-08-17 14:35:00,94.084,94.103,94.071,94.09,223799997.0
2006-08-17 14:36:00,94.06,94.093,94.06,94.075,239499997.0
2006-08-17 14:37:00,94.068,94.069,94.048,94.048,140900000.0
2006-08-17 14:38:00,94.042,94.065,94.038,94.038,306800001.0
2006-08-17 14:39:00,94.053,94.067,94.032,94.051,182699998.0
2006-08-17 14:40:00,94.074,94.101,94.055,94.101,198700000.0
2006-08-17 14:41:00,94.088,94.121,94.088,94.093,308600000.0
2006-08-17 14:42:00,94.083,94.104,94.077,94.077,200600001.0
2006-08-17 14:43:00,94.075,94.107,94.06,94.107,263499995.0
2006-08-17 14:44:00,94.089,94.113,94.081,94.113,241499998.0
2006-08-17 14:45:00,94.098,94.149,94.098,94.149,275500002.0
2006-08-17 14:46:00,94.141,94.149,94.115,94.125,207899997.0
2006-08-17 14:47:00,94.135,94.138,94.105,94.112,256300002.0
2006-08-17 14:48:00,94.13,94.142,94.108,94.108,307200000.0
2006-08-17 14:49:00,94.124,94.136,94.101,94.101,204099997.0
2006-08-17 14:50:00,94.125,94.135,94.106,94.109,262099994.0
2006-08-17 14:51:00,94.122,94.13,94.103,94.106,176800000.0
2006-08-17 14:52:00,94.105,94.128,94.1,94.113,292000001.0
2006-08-17 14:53:00,94.087,94.116,94.087,94.112,262799997.0
2006-08-17 14:54:00,94.102,94.125,94.095,94.123,240700002.0
2006-08-17 14:55:00,94.111,94.127,94.093,94.107,375200003.0
2006-08-17 14:56:00,94.1,94.115,94.088,94.107,153399998.0
2006-08-17 14:57:00,94.092,94.106,94.071,94.09,337799999.0
2006-08-17 14:58:00,94.096,94.103,94.077,94.086,75999999.0
2006-08-17 14:59:00,94.049,94.112,94.049,94.105,183899994.0
2006-08-17 15:00:00,94.112,94.12,94.102,94.102,197999997.0
2006-08-17 15:01:00,94.105,94.118,94.094,94.117,127600001.0
2006-08-17 15:02:00,94.108,94.108,94.087,94.095,147999999.0
2006-08-17 15:03:00,94.103,94.103,94.069,94.069,107799999.0
2006-08-17 15:04:00,94.084,94.095,94.068,94.077,296799998.0
2006-08-17 15:05:00,94.082,94.09,94.063,94.076,180799997.0
2006-08-17 15:06:00,94.07,94.092,94.07,94.092,114400002.0
2006-08-17 15:07:00,94.092,94.093,94.068,94.075,283299996.0
2006-08-17 15:08:00,94.081,94.092,94.066,94.07,253599997.0
2006-08-17 15:09:00,94.068,94.085,94.06,94.085,161499999.0
2006-08-17 15:10:00,94.072,94.072,94.042,94.05,199799997.0
2006-08-17 15:11:00,94.044,94.073,94.044,94.055,263899997.0
2006-08-17 15:12:00,94.059,94.072,94.045,94.064,171599997.0
2006-08-17 15:13:00,94.033,94.05,94.023,94.048,243499995.0
2006-08-17 15:14:00,94.048,94.065,94.035,94.056,159100000.0
2006-08-17 15:15:00,94.054,94.067,94.029,94.054,281899999.0
2006-08-17 15:16:00,94.066,94.075,94.045,94.046,306800004.0
2006-08-17 15:17:00,94.038,94.066,94.032,94.066,302599997.0
2006-08-17 15:18:00,94.053,94.07,94.047,94.052,327000001.0
2006-08-17 15:19:00,94.058,94.07,94.04,94.057,201500000.0
2006-08-17 15:20:00,94.049,94.066,94.034,94.048,383199998.0
2006-08-17 15:21:00,94.031,94.054,94.02,94.054,114299998.0
2006-08-17 15:22:00,94.058,94.084,94.007,94.064,122500000.0
2006-08-17 15:23:00,94.092,94.098,94.067,94.067,304499997.0
2006-08-17 15:24:00,94.072,94.089,94.065,94.077,195400001.0
2006-08-17 15:25:00,94.048,94.066,94.033,94.055,190100000.0
2006-08-17 15:26:00,94.044,94.064,94.041,94.06,170499998.0
2006-08-17 15:27:00,94.067,94.078,94.04,94.058,320100001.0
2006-08-17 15:28:00,94.067,94.075,94.054,94.055,203900001.0
2006-08-17 15:29:00,94.057,94.075,94.046,94.06,190700005.0
2006-08-17 15:30:00,94.078,94.078,94.052,94.052,256299998.0
2006-08-17 15:31:00,94.052,94.077,94.044,94.072,286100001.0
2006-08-17 15:32:00,94.063,94.065,94.036,94.047,305700001.0
2006-08-17 15:33:00,94.068,94.071,94.046,94.049,398499993.0
2006-08-17 15:34:00,94.063,94.084,94.061,94.083,318799999.0
2006-08-17 15:35:00,94.057,94.078,94.049,94.068,192899997.0
2006-08-17 15:36:00,94.071,94.08,94.057,94.057,252999999.0
2006-08-17 15:37:00,94.073,94.084,94.057,94.062,173899993.0
2006-08-17 15:38:00,94.054,94.083,94.054,94.081,169100004.0
2006-08-17 15:39:00,94.074,94.087,94.048,94.065,115499997.0
2006-08-17 15:40:00,94.072,94.077,94.045,94.067,222599999.0
2006-08-17 15:41:00,94.064,94.064,94.042,94.044,205300000.0
2006-08-17 15:42:00,94.056,94.061,94.034,94.039,275600000.0
2006-08-17 15:43:00,94.056,94.065,94.041,94.041,234000001.0
2006-08-17 15:44:00,94.042,94.044,94.009,94.027,237799998.0
2006-08-17 15:45:00,94.032,94.055,94.029,94.045,216899999.0
2006-08-17 15:46:00,94.044,94.055,94.033,94.036,224299998.0
2006-08-17 15:47:00,94.022,94.065,94.022,94.049,261700002.0
2006-08-17 15:48:00,94.029,94.048,94.021,94.036,243399999.0
2006-08-17 15:49:00,94.016,94.042,94.016,94.042,188799999.0
2006-08-17 15:50:00,94.029,94.042,94.015,94.021,199999996.0
2006-08-17 15:51:00,94.027,94.05,94.018,94.041,231400001.0
2006-08-17 15:52:00,94.045,94.053,94.022,94.045,328800000.0
2006-08-17 15:53:00,94.035,94.056,94.02,94.056,141299998.0
2006-08-17 15:54:00,94.05,94.073,94.032,94.059,229299997.0
2006-08-17 15:55:00,94.061,94.086,94.061,94.078,407800011.0
2006-08-17 15:56:00,94.057,94.089,94.047,94.065,180200002.0
2006-08-17 15:57:00,94.051,94.077,94.051,94.077,320499998.0
2006-08-17 15:58:00,94.069,94.091,94.062,94.091,124600001.0
2006-08-17 15:59:00,94.078,94.094,94.036,94.051,171300003.0
2006-08-17 16:00:00,94.026,94.076,94.026,94.06,259799999.0
2006-08-17 16:01:00,94.054,94.071,94.042,94.061,187600003.0
2006-08-17 16:02:00,94.067,94.067,94.034,94.036,170799998.0
2006-08-17 16:03:00,94.044,94.044,94.024,94.036,87099997.0
2006-08-17 16:04:00,94.037,94.039,94.017,94.039,369099998.0
2006-08-17 16:05:00,94.052,94.059,94.023,94.025,163899998.0
2006-08-17 16:06:00,94.035,94.045,94.02,94.031,219300000.0
2006-08-17 16:07:00,94.017,94.047,94.017,94.022,377499998.0
2006-08-17 16:08:00,94.031,94.044,94.02,94.036,315600002.0
2006-08-17 16:09:00,94.028,94.037,94.012,94.012,146799999.0
2006-08-17 16:10:00,94.023,94.035,94.001,94.024,398799998.0
2006-08-17 16:11:00,94.021,94.024,94.007,94.013,72800000.0
2006-08-17 16:12:00,94.018,94.024,93.998,94.017,260399999.0
2006-08-17 16:13:00,93.994,94.026,93.966,94.004,67300001.0
2006-08-17 16:14:00,94.035,94.044,94.022,94.032,129300001.0
2006-08-17 16:15:00,94.031,94.046,94.015,94.032,208000000.0
2006-08-17 16:16:00,94.036,94.036,94.004,94.004,298999999.0
2006-08-17 16:17:00,94.031,94.038,93.991,93.991,231400003.0
2006-08-17 16:18:00,94.042,94.051,94.032,94.032,200600001.0
2006-08-17 16:19:00,94.053,94.057,94.03,94.03,190399997.0
2006-08-17 16:20:00,94.048,94.058,94.027,94.036,244300002.0
2006-08-17 16:21:00,94.026,94.046,94.02,94.046,289900003.0
2006-08-17 16:22:00,94.035,94.049,94.024,94.041,222499998.0
2006-08-17 16:23:00,94.018,94.044,94.014,94.042,292900001.0
2006-08-17 16:24:00,94.039,94.056,94.03,94.056,212299995.0
2006-08-17 16:25:00,94.064,94.068,94.04,94.052,225700001.0
2006-08-17 16:26:00,94.052,94.089,94.052,94.076,172100000.0
2006-08-17 16:27:00,94.053,94.078,94.038,94.078,321800004.0
2006-08-17 16:28:00,94.065,94.095,94.064,94.095,206299998.0
2006-08-17 16:29:00,94.095,94.095,94.062,94.062,259900002.0
2006-08-17 16:30:00,94.067,94.086,94.054,94.075,209899995.0
2006-08-17 16:31:00,94.075,94.103,94.064,94.093,279800005.0
2006-08-17 16:32:00,94.092,94.093,94.073,94.073,89100002.0
2006-08-17 16:33:00,94.092,94.111,94.088,94.103,168299998.0
2006-08-17 16:34:00,94.09,94.09,94.051,94.051,153899998.0
2006-08-17 16:35:00,94.074,94.081,94.06,94.075,216900000.0
2006-08-17 16:36:00,94.078,94.087,94.057,94.062,266399999.0
2006-08-17 16:37:00,94.063,94.095,94.063,94.086,334099997.0
2006-08-17 16:38:00,94.088,94.097,94.071,94.072,207299996.0
2006-08-17 16:39:00,94.073,94.09,94.069,94.07,199300003.0
2006-08-17 16:40:00,94.085,94.094,94.074,94.074,141799996.0
2006-08-17 16:41:00,94.071,94.085,94.051,94.07,218200000.0
2006-08-17 16:42:00,94.049,94.08,94.049,94.073,294600002.0
2006-08-17 16:43:00,94.062,94.083,94.044,94.052,393500000.0
2006-08-17 16:44:00,94.067,94.072,94.041,94.052,131600000.0
2006-08-17 16:45:00,94.075,94.083,94.057,94.057,334800002.0
2006-08-17 16:46:00,94.052,94.067,94.029,94.048,154300000.0
2006-08-17 16:47:00,94.057,94.069,94.037,94.052,170599998.0
2006-08-17 16:48:00,94.057,94.07,94.04,94.049,198399997.0
2006-08-17 16:49:00,94.063,94.07,94.04,94.043,287899995.0
2006-08-17 16:50:00,94.055,94.065,94.038,94.048,132200001.0
2006-08-17 16:51:00,94.039,94.05,94.019,94.037,224400000.0
2006-08-17 16:52:00,94.041,94.054,93.994,94.006,219899999.0
2006-08-17 16:53:00,94.025,94.041,94.01,94.026,202599998.0
2006-08-17 16:54:00,94.017,94.024,93.997,93.997,134999999.0
2006-08-17 16:55:00,93.998,94.021,93.989,94.009,219499996.0
2006-08-17 16:56:00,94.017,94.039,94.01,94.021,158500001.0
2006-08-17 16:57:00,94.024,94.037,94.013,94.02,288200000.0
2006-08-17 16:58:00,94.023,94.035,94.0,94.021,184900000.0
2006-08-17 16:59:00,94.022,94.033,93.991,94.016,275400000.0
2006-08-17 17:00:00,94.024,94.037,94.005,94.01,153200001.0
2006-08-17 17:01:00,94.033,94.059,94.025,94.053,205900001.0
2006-08-17 17:02:00,94.057,94.074,94.053,94.071,149700000.0
2006-08-17 17:03:00,94.068,94.076,94.052,94.052,272199997.0
2006-08-17 17:04:00,94.072,94.092,94.072,94.091,169300000.0
2006-08-17 17:05:00,94.098,94.104,94.079,94.08,278700004.0
2006-08-17 17:06:00,94.091,94.102,94.076,94.079,268499996.0
2006-08-17 17:07:00,94.104,94.123,94.098,94.107,260999996.0
2006-08-17 17:08:00,94.128,94.138,94.114,94.138,53600000.0
2006-08-17 17:09:00,94.142,94.142,94.114,94.126,180999999.0
2006-08-17 17:10:00,94.101,94.123,94.101,94.122,157299998.0
2006-08-17 17:11:00,94.102,94.115,94.082,94.097,229699999.0
2006-08-17 17:12:00,94.097,94.108,94.077,94.077,152900000.0
2006-08-17 17:13:00,94.094,94.117,94.081,94.117,166399998.0
2006-08-17 17:14:00,94.115,94.119,94.093,94.111,317300001.0
2006-08-17 17:15:00,94.095,94.119,94.093,94.11,134599999.0
2006-08-17 17:16:00,94.091,94.117,94.088,94.117,182599995.0
2006-08-17 17:17:00,94.107,94.132,94.107,94.13,190200000.0
2006-08-17 17:18:00,94.114,94.134,94.114,94.128,144400004.0
2006-08-17 17:19:00,94.131,94.131,94.101,94.114,203700001.0
2006-08-17 17:20:00,94.096,94.122,94.096,94.118,151099999.0
2006-08-17 17:21:00,94.1,94.115,94.08,94.1,176599998.0
2006-08-17 17:22:00,94.108,94.11,94.082,94.082,227899997.0
2006-08-17 17:23:00,94.106,94.108,94.067,94.084,186999998.0
2006-08-17 17:24:00,94.07,94.085,94.07,94.085,22500000.0
2006-08-17 17:25:00,94.062,94.08,94.059,94.06,128700001.0
2006-08-17 17:26:00,94.064,94.077,94.053,94.072,159999999.0
2006-08-17 17:27:00,94.068,94.068,94.037,94.037,238899996.0
2006-08-17 17:28:00,94.064,94.065,94.033,94.038,234799998.0
2006-08-17 17:29:00,94.047,94.077,94.041,94.05,163099996.0
2006-08-17 17:30:00,94.045,94.063,94.03,94.04,266199998.0
2006-08-17 17:31:00,94.054,94.059,94.037,94.037,221000000.0
2006-08-17 17:32:00,94.056,94.07,94.04,94.057,454400001.0
2006-08-17 17:33:00,94.05,94.067,94.032,94.046,296400000.0
2006-08-17 17:34:00,94.055,94.065,94.046,94.058,125799999.0
2006-08-17 17:35:00,94.048,94.063,94.041,94.056,159099998.0
2006-08-17 17:36:00,94.05,94.067,94.042,94.061,234999996.0
2006-08-17 17:37:00,94.034,94.052,94.018,94.044,309299995.0
2006-08-17 17:38:00,94.052,94.061,94.043,94.044,90999999.0
2006-08-17 17:39:00,94.064,94.07,94.042,94.042,302000002.0
2006-08-17 17:40:00,94.027,94.066,94.027,94.066,207499998.0
2006-08-17 17:41:00,94.052,94.073,94.042,94.049,190500000.0
2006-08-17 17:42:00,94.044,94.044,94.02,94.022,242099999.0
2006-08-17 17:43:00,94.013,94.055,94.013,94.055,247099995.0
2006-08-17 17:44:00,94.058,94.064,94.024,94.037,177999998.0
2006-08-17 17:45:00,94.04,94.041,94.017,94.022,325400002.0
2006-08-17 17:46:00,94.052,94.053,94.026,94.026,133500002.0
2006-08-17 17:47:00,94.046,94.054,94.026,94.039,340900002.0
2006-08-17 17:48:00,94.037,94.062,94.031,94.035,187699998.0
2006-08-17 17:49:00,94.027,94.055,94.021,94.041,264799999.0
2006-08-17 17:50:00,94.046,94.056,94.026,94.039,263899998.0
2006-08-17 17:51:00,94.038,94.038,94.009,94.009,259299994.0
2006-08-17 17:52:00,94.006,94.031,94.006,94.031,177199999.0
2006-08-17 17:53:00,94.026,94.05,94.013,94.038,156199999.0
2006-08-17 17:54:00,94.048,94.051,94.022,94.037,209999999.0
2006-08-17 17:55:00,94.046,94.046,94.011,94.017,284199998.0
2006-08-17 17:56:00,94.029,94.048,94.015,94.015,234999996.0
2006-08-17 17:57:00,94.032,94.05,94.024,94.042,239599994.0
2006-08-17 17:58:00,94.035,94.037,94.015,94.019,254199998.0
2006-08-17 17:59:00,94.015,94.015,93.965,93.965,220500000.0
2006-08-17 18:00:00,93.973,94.018,93.945,94.018,243699998.0
2006-08-17 18:01:00,94.007,94.043,94.002,94.013,1941900000.0
2006-08-17 18:02:00,94.03,94.04,94.01,94.03,1889599993.0
2006-08-17 18:03:00,94.02,94.02,94.01,94.02,1889599993.0
2006-08-17 18:04:00,94.03,94.04,94.02,94.03,1889599993.0
2006-08-17 18:05:00,94.04,94.04,94.03,94.04,1889599993.0
2006-08-17 18:06:00,94.03,94.04,94.02,94.02,1889599993.0
2006-08-17 18:07:00,94.04,94.04,94.03,94.03,1889599993.0
2006-08-17 18:08:00,94.04,94.04,94.01,94.01,1889599993.0
2006-08-17 18:09:00,93.991,94.014,93.988,94.005,1889599993.0
2006-08-17 18:10:00,94.005,94.017,93.966,93.982,1543900001.0
2006-08-17 18:11:00,93.969,94.001,93.969,93.988,1036100000.0
2006-08-17 18:12:00,93.992,94.031,93.989,94.011,1292900001.0
2006-08-17 18:13:00,94.012,94.027,93.985,94.0,1869700003.0
2006-08-17 18:14:00,94.02,94.02,94.01,94.01,1348199999.0
2006-08-17 18:15:00,94.03,94.03,94.02,94.02,1348199999.0
2006-08-17 18:16:00,94.01,94.01,94.0,94.0,1348199999.0
2006-08-17 18:17:00,93.989,93.997,93.96,93.96,1348199999.0
2006-08-17 18:18:00,93.967,93.995,93.96,93.967,1104299999.0
2006-08-17 18:19:00,93.996,94.001,93.967,93.983,1932700005.0
2006-08-17 18:20:00,93.98,93.994,93.956,93.97,2082399997.0
2006-08-17 18:21:00,93.97,93.983,93.957,93.966,2008300006.0
2006-08-17 18:22:00,93.963,93.988,93.947,93.979,1309199995.0
2006-08-17 18:23:00,94.0,94.0,93.98,93.98,2147400005.0
2006-08-17 18:24:00,93.99,94.01,93.99,94.0,2147400005.0
2006-08-17 18:25:00,93.99,94.01,93.99,94.0,2147400005.0
2006-08-17 18:26:00,93.985,93.995,93.959,93.99,2147400005.0
2006-08-17 18:27:00,93.974,94.022,93.967,94.016,1430899993.0
2006-08-17 18:28:00,94.023,94.046,94.003,94.014,1517499996.0
2006-08-17 18:29:00,94.016,94.038,94.003,94.028,1097499992.0
2006-08-17 18:30:00,94.035,94.052,94.023,94.033,820200000.0
2006-08-17 18:31:00,94.014,94.039,94.008,94.027,1502799989.0
2006-08-17 18:32:00,94.043,94.05,94.022,94.025,1858899996.0
2006-08-17 18:33:00,94.05,94.06,94.05,94.05,1857399993.0
2006-08-17 18:34:00,94.051,94.066,94.016,94.016,1857399993.0
2006-08-17 18:35:00,94.018,94.035,93.996,94.027,1570500007.0
2006-08-17 18:36:00,94.014,94.048,94.014,94.037,919499993.0
2006-08-17 18:37:00,94.023,94.048,94.005,94.015,1138100000.0
2006-08-17 18:38:00,93.997,94.023,93.983,94.006,945199997.0
2006-08-17 18:39:00,94.02,94.042,94.013,94.032,921800005.0
2006-08-17 18:40:00,94.015,94.049,94.015,94.033,1632599999.0
2006-08-17 18:41:00,94.018,94.042,94.01,94.028,798900001.0
2006-08-17 18:42:00,94.027,94.042,94.006,94.006,1335499995.0
2006-08-17 18:43:00,94.009,94.035,94.004,94.025,600100002.0
2006-08-17 18:44:00,94.027,94.048,94.013,94.013,797699997.0
2006-08-17 18:45:00,94.036,94.067,94.021,94.043,768000000.0
2006-08-17 18:46:00,94.048,94.071,94.036,94.047,948500006.0
2006-08-17 18:47:00,94.035,94.06,94.035,94.048,287899999.0
2006-08-17 18:48:00,94.045,94.061,94.025,94.041,499799991.0
2006-08-17 18:49:00,94.054,94.066,94.037,94.038,781100000.0
2006-08-17 18:50:00,94.022,94.052,94.022,94.043,936999999.0
2006-08-17 18:51:00,94.04,94.048,94.016,94.023,1067299997.0
2006-08-17 18:52:00,94.055,94.056,94.021,94.031,1249599992.0
2006-08-17 18:53:00,94.051,94.056,94.019,94.043,1404499992.0
2006-08-17 18:54:00,94.043,94.065,94.027,94.045,1383699993.0
2006-08-17 18:55:00,94.033,94.047,94.018,94.036,1579599994.0
2006-08-17 18:56:00,94.028,94.054,94.024,94.046,306400002.0
2006-08-17 18:57:00,94.029,94.047,94.022,94.042,632399998.0
2006-08-17 18:58:00,94.041,94.041,94.009,94.01,990199996.0
2006-08-17 18:59:00,94.003,94.028,93.982,94.008,1157999992.0
2006-08-17 19:00:00,94.007,94.028,93.991,94.009,343199998.0
2006-08-17 19:01:00,94.003,94.031,93.994,94.01,559400005.0
2006-08-17 19:02:00,94.001,94.037,94.001,94.037,229900000.0
2006-08-17 19:03:00,94.022,94.04,94.004,94.008,653699999.0
2006-08-17 19:04:00,93.999,94.018,93.995,94.013,424399993.0
2006-08-17 19:05:00,94.005,94.01,93.985,93.993,454100001.0
2006-08-17 19:06:00,93.992,94.016,93.97,93.986,813699993.0
2006-08-17 19:07:00,93.986,94.012,93.971,93.971,1352999992.0
2006-08-17 19:08:00,93.977,94.027,93.977,94.01,1373999989.0
2006-08-17 19:09:00,94.015,94.027,93.99,94.02,1029599995.0
2006-08-17 19:10:00,94.009,94.02,93.978,94.011,265299994.0
2006-08-17 19:11:00,94.01,94.01,93.972,93.978,430500000.0
2006-08-17 19:12:00,93.985,94.012,93.985,94.012,357500005.0
2006-08-17 19:13:00,94.002,94.019,93.983,94.003,280599996.0
2006-08-17 19:14:00,94.006,94.017,93.99,93.999,424900000.0
2006-08-17 19:15:00,94.015,94.038,93.998,94.023,973299999.0
2006-08-17 19:16:00,94.014,94.036,94.005,94.036,506799999.0
2006-08-17 19:17:00,94.036,94.036,93.994,94.005,704399995.0
2006-08-17 19:18:00,94.015,94.025,93.982,93.982,570499996.0
2006-08-17 19:19:00,93.972,94.018,93.972,94.004,880699996.0
2006-08-17 19:20:00,94.007,94.012,93.966,93.992,923400003.0
2006-08-17 19:21:00,93.983,94.02,93.977,94.02,894999998.0
2006-08-17 19:22:00,94.013,94.027,94.001,94.027,278599997.0
2006-08-17 19:23:00,94.017,94.046,94.012,94.04,1629399998.0
2006-08-17 19:24:00,94.036,94.065,94.036,94.063,687399992.0
2006-08-17 19:25:00,94.056,94.078,94.033,94.057,993600002.0
2006-08-17 19:26:00,94.033,94.071,94.026,94.05,1930400003.0
2006-08-17 19:27:00,94.056,94.057,94.028,94.031,1530499989.0
2006-08-17 19:28:00,94.031,94.055,94.023,94.048,987800001.0
2006-08-17 19:29:00,94.032,94.045,94.018,94.037,207600000.0
2006-08-17 19:30:00,94.04,94.063,94.022,94.063,1060299995.0
2006-08-17 19:31:00,94.05,94.05,94.024,94.038,614500002.0
2006-08-17 19:32:00,94.05,94.058,94.03,94.034,674599997.0
2006-08-17 19:33:00,94.031,94.054,94.021,94.048,546399999.0
2006-08-17 19:34:00,94.047,94.051,94.018,94.023,1041400002.0
2006-08-17 19:35:00,94.037,94.054,94.011,94.034,631600002.0
2006-08-17 19:36:00,94.035,94.055,94.025,94.047,794699996.0
2006-08-17 19:37:00,94.039,94.054,94.02,94.03,212400000.0
2006-08-17 19:38:00,94.03,94.067,94.019,94.026,956599989.0
2006-08-17 19:39:00,94.05,94.063,94.02,94.02,687199996.0
2006-08-17 19:40:00,94.019,94.053,94.019,94.046,999099993.0
2006-08-17 19:41:00,94.036,94.062,94.028,94.04,957199993.0
2006-08-17 19:42:00,94.034,94.039,94.015,94.027,988699992.0
2006-08-17 19:43:00,94.02,94.04,94.016,94.04,419700001.0
2006-08-17 19:44:00,94.023,94.048,94.014,94.025,850999985.0
2006-08-17 19:45:00,94.026,94.04,94.008,94.026,358199997.0
2006-08-17 19:46:00,94.022,94.045,94.021,94.04,746799995.0
2006-08-17 19:47:00,94.041,94.041,94.004,94.019,317500001.0
2006-08-17 19:48:00,94.01,94.037,94.004,94.037,998899999.0
2006-08-17 19:49:00,94.036,94.046,94.016,94.025,694899996.0
2006-08-17 19:50:00,94.044,94.053,94.022,94.022,494799993.0
2006-08-17 19:51:00,94.021,94.056,94.021,94.043,545200003.0
2006-08-17 19:52:00,94.044,94.054,94.016,94.016,481200003.0
2006-08-17 19:53:00,94.035,94.041,94.013,94.02,667699998.0
2006-08-17 19:54:00,94.036,94.039,94.01,94.018,697200001.0
2006-08-17 19:55:00,94.033,94.035,94.004,94.009,370000003.0
2006-08-17 19:56:00,94.032,94.077,94.032,94.077,407700000.0
2006-08-17 19:57:00,94.081,94.089,94.053,94.076,562599999.0
2006-08-17 19:58:00,94.083,94.085,94.057,94.065,942199994.0
2006-08-17 19:59:00,94.062,94.079,94.053,94.066,773099996.0
2006-08-17 20:00:00,94.072,94.096,94.059,94.07,535100002.0
2006-08-17 20:01:00,94.095,94.096,94.052,94.058,600899999.0
2006-08-17 20:02:00,94.05,94.075,94.046,94.065,502000001.0
2006-08-17 20:03:00,94.068,94.084,94.049,94.064,433000002.0
2006-08-17 20:04:00,94.055,94.069,94.037,94.062,579199994.0
2006-08-17 20:05:00,94.051,94.066,94.044,94.06,402700000.0
2006-08-17 20:06:00,94.058,94.083,94.044,94.044,673599994.0
2006-08-17 20:07:00,94.066,94.087,94.045,94.073,530299997.0
2006-08-17 20:08:00,94.068,94.08,94.038,94.056,726099999.0
2006-08-17 20:09:00,94.047,94.076,94.035,94.041,446200001.0
2006-08-17 20:10:00,94.044,94.059,94.019,94.043,547300004.0
2006-08-17 20:11:00,94.035,94.076,94.024,94.072,1446699993.0
2006-08-17 20:12:00,94.041,94.076,94.041,94.065,1641600001.0
2006-08-17 20:13:00,94.055,94.067,94.034,94.05,877199998.0
2006-08-17 20:14:00,94.035,94.059,94.023,94.053,538100002.0
2006-08-17 20:15:00,94.039,94.067,94.033,94.059,891300005.0
2006-08-17 20:16:00,94.05,94.072,94.018,94.035,1745100004.0
2006-08-17 20:17:00,94.032,94.044,94.016,94.02,294400000.0
2006-08-17 20:18:00,94.032,94.057,94.024,94.049,175799997.0
2006-08-17 20:19:00,94.039,94.073,94.035,94.063,1574599999.0
2006-08-17 20:20:00,94.05,94.077,94.047,94.048,1411000002.0
2006-08-17 20:21:00,94.065,94.07,94.05,94.051,399599999.0
2006-08-17 20:22:00,94.063,94.084,94.043,94.059,775099994.0
2006-08-17 20:23:00,94.088,94.088,94.055,94.056,680300001.0
2006-08-17 20:24:00,94.065,94.077,94.047,94.064,451699999.0
2006-08-17 20:25:00,94.083,94.088,94.059,94.059,751100000.0
2006-08-17 20:26:00,94.083,94.086,94.061,94.063,565499998.0
2006-08-17 20:27:00,94.076,94.076,94.036,94.052,1193300000.0
2006-08-17 20:28:00,94.067,94.08,94.05,94.058,2085799991.0
2006-08-17 20:31:00,94.082,94.089,94.062,94.072,1640600002.0
2006-08-17 20:32:00,94.08,94.09,94.07,94.09,643499997.0
2006-08-17 20:33:00,94.075,94.075,94.034,94.057,643499997.0
2006-08-17 20:34:00,94.054,94.078,94.045,94.063,300400002.0
2006-08-17 20:35:00,94.062,94.062,94.032,94.032,672099996.0
2006-08-17 20:36:00,94.056,94.065,94.036,94.05,649599990.0
2006-08-17 20:37:00,94.048,94.066,94.034,94.061,471000000.0
2006-08-17 20:38:00,94.048,94.078,94.043,94.064,1620300000.0
2006-08-17 20:39:00,94.049,94.083,94.048,94.073,1223299997.0
2006-08-17 20:40:00,94.066,94.095,94.064,94.095,1801699990.0
2006-08-17 20:41:00,94.096,94.098,94.064,94.08,865000009.0
2006-08-17 20:42:00,94.088,94.088,94.036,94.038,935199995.0
2006-08-17 20:43:00,94.056,94.073,94.043,94.043,571299996.0
2006-08-17 20:44:00,94.06,94.074,94.04,94.041,1142399988.0
2006-08-17 20:45:00,94.053,94.065,94.029,94.036,1023499994.0
2006-08-17 20:46:00,94.044,94.064,94.029,94.05,739899997.0
2006-08-17 20:47:00,94.049,94.068,94.031,94.038,1157599996.0
2006-08-17 20:48:00,94.04,94.067,94.038,94.055,806699998.0
2006-08-17 20:49:00,94.053,94.076,94.041,94.065,985700006.0
2006-08-17 20:50:00,94.061,94.069,94.024,94.024,962700002.0
2006-08-17 20:51:00,94.048,94.066,94.036,94.04,742099995.0
2006-08-17 20:52:00,94.058,94.072,94.043,94.057,674499993.0
2006-08-17 20:53:00,94.05,94.065,94.019,94.049,1296300001.0
2006-08-17 20:54:00,94.065,94.065,94.036,94.043,471400001.0
2006-08-17 20:55:00,94.057,94.091,94.057,94.079,1094699995.0
2006-08-17 20:56:00,94.072,94.079,94.038,94.038,1042199993.0
2006-08-17 20:57:00,94.029,94.054,94.026,94.045,1659700004.0
2006-08-17 20:58:00,94.05,94.05,94.04,94.05,2094200003.0
2006-08-17 20:59:00,94.03,94.057,94.007,94.045,2094200003.0
2006-08-17 21:00:00,94.029,94.058,94.02,94.035,2042599991.0
2006-08-17 21:01:00,94.05,94.06,94.05,94.06,644399995.0
2006-08-17 21:02:00,94.055,94.063,94.036,94.051,644399995.0
2006-08-17 21:03:00,94.06,94.065,94.041,94.041,644400000.0
2006-08-17 21:04:00,94.045,94.072,94.045,94.065,455399997.0
2006-08-17 21:05:00,94.062,94.077,94.043,94.06,459799998.0
2006-08-17 21:06:00,94.067,94.085,94.054,94.069,715099999.0
2006-08-17 21:07:00,94.075,94.088,94.054,94.068,646899997.0
2006-08-17 21:08:00,94.07,94.074,94.04,94.048,625100002.0
2006-08-17 21:09:00,94.043,94.068,94.043,94.063,380000000.0
2006-08-17 21:10:00,94.053,94.065,94.027,94.04,443299992.0
2006-08-17 21:11:00,94.037,94.045,94.02,94.021,475199999.0
2006-08-17 21:12:00,94.013,94.044,94.013,94.029,368599998.0
2006-08-17 21:13:00,94.024,94.055,94.021,94.042,1132599992.0
2006-08-17 21:14:00,94.043,94.06,94.034,94.053,1020399993.0
2006-08-17 21:15:00,94.039,94.056,94.027,94.053,816199999.0
2006-08-17 21:16:00,94.037,94.057,94.031,94.045,689299998.0
2006-08-17 21:17:00,94.043,94.062,94.029,94.054,1152000000.0
2006-08-17 21:18:00,94.03,94.055,94.03,94.047,963599994.0
2006-08-17 21:19:00,94.043,94.061,94.028,94.053,1076699991.0
2006-08-17 21:20:00,94.063,94.063,94.03,94.038,1551699991.0
2006-08-17 21:21:00,94.058,94.061,94.028,94.031,1803500002.0
2006-08-17 21:22:00,94.046,94.056,94.021,94.031,1584400004.0
2006-08-17 21:23:00,94.039,94.062,94.021,94.053,904900003.0
2006-08-17 21:24:00,94.06,94.064,94.037,94.048,708500001.0
2006-08-17 21:25:00,94.055,94.067,94.042,94.042,1292399992.0
2006-08-17 21:26:00,94.039,94.06,94.034,94.055,604699998.0
2006-08-17 21:27:00,94.054,94.06,94.029,94.03,387199999.0
2006-08-17 21:28:00,94.034,94.047,94.024,94.033,275399996.0
2006-08-17 21:29:00,94.03,94.038,94.009,94.037,745100001.0
2006-08-17 21:30:00,94.04,94.04,94.01,94.017,272700003.0
2006-08-17 21:31:00,94.031,94.037,94.01,94.023,195000001.0
2006-08-17 21:32:00,94.045,94.045,94.022,94.03,1588500003.0
2006-08-17 21:33:00,94.033,94.035,94.013,94.032,267099997.0
2006-08-17 21:34:00,94.023,94.038,94.0,94.02,439099998.0
2006-08-17 21:35:00,94.026,94.047,94.014,94.028,316500000.0
2006-08-17 21:36:00,94.003,94.03,94.003,94.027,188099997.0
2006-08-17 21:37:00,94.02,94.041,94.002,94.021,452699998.0
2006-08-17 21:38:00,94.023,94.023,94.001,94.002,547799993.0
2006-08-17 21:39:00,94.0,94.025,93.996,94.025,231500000.0
2006-08-17 21:40:00,94.017,94.032,93.998,94.023,403699996.0
2006-08-17 21:41:00,94.003,94.021,93.99,94.01,398500000.0
2006-08-17 21:42:00,94.005,94.017,93.983,94.008,629000001.0
2006-08-17 21:43:00,94.004,94.017,93.987,94.013,602599996.0
2006-08-17 21:44:00,94.015,94.025,93.991,94.009,1296799992.0
2006-08-17 21:45:00,94.018,94.032,93.999,94.002,1059399996.0
2006-08-17 21:46:00,94.023,94.026,93.993,94.012,502400001.0
2006-08-17 21:47:00,94.005,94.039,94.005,94.025,807500006.0
2006-08-17 21:48:00,94.022,94.045,94.009,94.019,188299999.0
2006-08-17 21:49:00,94.023,94.036,94.002,94.007,391600001.0
2006-08-17 21:50:00,94.025,94.028,94.001,94.012,185599997.0
2006-08-17 21:51:00,94.012,94.027,94.0,94.0,457000005.0
2006-08-17 21:52:00,93.989,94.024,93.989,94.003,724200001.0
2006-08-17 21:53:00,94.013,94.017,93.994,93.994,338699998.0
2006-08-17 21:54:00,94.003,94.015,93.995,94.015,216899994.0
2006-08-17 21:55:00,94.015,94.02,94.0,94.008,154900001.0
2006-08-17 21:56:00,94.022,94.03,94.008,94.023,485100002.0
2006-08-17 21:57:00,94.025,94.03,94.012,94.012,134200000.0
2006-08-17 21:58:00,94.03,94.035,94.02,94.028,161500000.0
2006-08-17 21:59:00,94.031,94.031,93.985,93.999,594599998.0
2006-08-17 22:00:00,94.025,94.04,94.002,94.014,441499997.0
2006-08-17 22:01:00,94.019,94.055,94.017,94.055,816499996.0
2006-08-17 22:02:00,94.052,94.056,94.033,94.033,1051000000.0
2006-08-17 22:03:00,94.044,94.058,94.028,94.036,307900000.0
2006-08-17 22:04:00,94.05,94.059,94.029,94.059,739699998.0
2006-08-17 22:05:00,94.042,94.063,94.027,94.048,301300003.0
2006-08-17 22:06:00,94.048,94.052,94.024,94.024,151499997.0
2006-08-17 22:07:00,94.044,94.053,94.027,94.036,102900001.0
2006-08-17 22:08:00,94.045,94.057,94.027,94.047,247499999.0
2006-08-17 22:09:00,94.057,94.064,94.034,94.034,429099999.0
2006-08-17 22:10:00,94.053,94.053,94.018,94.018,119599997.0
2006-08-17 22:11:00,94.039,94.065,94.031,94.055,316600002.0
2006-08-17 22:12:00,94.055,94.06,94.017,94.037,393100000.0
2006-08-17 22:13:00,94.055,94.055,94.023,94.039,530300004.0
2006-08-17 22:14:00,94.039,94.055,94.035,94.055,249699999.0
2006-08-17 22:15:00,94.053,94.054,94.03,94.03,524799992.0
2006-08-17 22:16:00,94.021,94.04,94.013,94.038,371199998.0
2006-08-17 22:17:00,94.025,94.05,94.022,94.05,207400001.0
2006-08-17 22:18:00,94.03,94.053,94.028,94.044,287600001.0
2006-08-17 22:19:00,94.043,94.043,94.011,94.011,257799999.0
2006-08-17 22:20:00,94.024,94.042,94.024,94.041,298099996.0
2006-08-17 22:21:00,94.033,94.042,94.017,94.022,178999995.0
2006-08-17 22:22:00,94.031,94.042,94.022,94.041,399099998.0
2006-08-17 22:23:00,94.033,94.054,94.028,94.033,275899998.0
2006-08-17 22:24:00,94.043,94.043,94.024,94.024,164300000.0
2006-08-17 22:25:00,94.036,94.048,94.021,94.031,312599996.0
2006-08-17 22:26:00,94.023,94.047,94.013,94.025,234100000.0
2006-08-17 22:27:00,94.015,94.033,94.008,94.025,758200000.0
2006-08-17 22:28:00,94.014,94.038,94.014,94.033,368800001.0
2006-08-17 22:29:00,94.04,94.04,94.0,94.0,363900001.0
2006-08-17 22:30:00,94.017,94.039,94.013,94.033,483899995.0
2006-08-17 22:31:00,94.029,94.04,94.016,94.022,145400003.0
2006-08-17 22:32:00,94.011,94.036,94.011,94.032,258999994.0
2006-08-17 22:33:00,94.033,94.033,94.011,94.011,379100002.0
2006-08-17 22:34:00,94.014,94.038,94.01,94.03,642599998.0
2006-08-17 22:35:00,94.042,94.042,94.02,94.02,203299998.0
2006-08-17 22:36:00,94.03,94.042,94.021,94.035,588600001.0
2006-08-17 22:37:00,94.03,94.03,93.993,93.997,165799996.0
2006-08-17 22:38:00,93.991,94.008,93.984,94.002,369900000.0
2006-08-17 22:39:00,94.008,94.02,93.994,94.001,294899997.0
2006-08-17 22:40:00,94.004,94.023,94.004,94.022,344899993.0
2006-08-17 22:41:00,94.027,94.033,94.012,94.012,254099999.0
2006-08-17 22:42:00,94.031,94.032,93.995,93.995,209200001.0
2006-08-17 22:43:00,94.012,94.021,93.971,93.979,797899996.0
2006-08-17 22:44:00,93.993,94.0,93.963,93.963,537500000.0
2006-08-17 22:45:00,93.987,93.993,93.956,93.969,338800000.0
2006-08-17 22:46:00,93.984,93.993,93.961,93.973,378999999.0
2006-08-17 22:47:00,93.968,93.985,93.955,93.977,279799994.0
2006-08-17 22:48:00,93.977,93.995,93.955,93.959,604299998.0
2006-08-17 22:49:00,93.975,94.011,93.975,94.002,471899993.0
2006-08-17 22:50:00,94.003,94.015,93.983,94.003,243000002.0
2006-08-17 22:51:00,93.98,94.007,93.975,94.002,800599997.0
2006-08-17 22:52:00,93.999,94.016,93.994,94.007,138799999.0
2006-08-17 22:53:00,94.01,94.01,93.95,93.979,408199997.0
2006-08-17 22:54:00,93.979,94.012,93.979,94.012,373300001.0
2006-08-17 22:55:00,93.995,94.02,93.983,94.011,516299998.0
2006-08-17 22:56:00,94.007,94.009,93.987,93.989,279900000.0
2006-08-17 22:57:00,94.002,94.025,93.988,94.02,202700004.0
2006-08-17 22:58:00,94.025,94.025,94.01,94.01,6400000.0
2006-08-17 22:59:00,94.025,94.025,93.954,93.96,290100000.0
2006-08-17 23:00:00,94.017,94.03,94.002,94.025,254399997.0
2006-08-17 23:01:00,94.016,94.04,94.002,94.006,274699999.0
2006-08-17 23:02:00,94.002,94.038,93.975,94.018,158400002.0
2006-08-17 23:03:00,94.054,94.054,94.009,94.021,218999999.0
2006-08-17 23:04:00,94.045,94.045,94.003,94.032,210700002.0
2006-08-17 23:05:00,94.031,94.031,93.996,94.007,163499998.0
2006-08-17 23:06:00,94.025,94.054,94.004,94.034,311799995.0
2006-08-17 23:07:00,94.022,94.053,93.997,94.035,232499995.0
2006-08-17 23:08:00,94.02,94.047,94.0,94.024,290399994.0
2006-08-17 23:09:00,94.006,94.039,93.994,94.007,214100002.0
2006-08-17 23:10:00,94.024,94.024,93.986,93.998,157299995.0
2006-08-17 23:11:00,94.014,94.019,93.97,93.97,216700001.0
2006-08-17 23:12:00,94.014,94.025,93.983,93.995,174999997.0
2006-08-17 23:13:00,93.994,94.031,93.981,94.007,295400000.0
2006-08-17 23:14:00,94.024,94.038,93.993,94.026,203299998.0
2006-08-17 23:15:00,94.001,94.036,93.971,93.972,319800005.0
2006-08-17 23:16:00,93.973,94.015,93.97,94.006,286099999.0
2006-08-17 23:17:00,93.973,94.018,93.953,93.983,284299998.0
2006-08-17 23:18:00,93.976,94.001,93.967,94.001,174600005.0
2006-08-17 23:19:00,94.017,94.017,93.977,93.977,204300000.0
2006-08-17 23:20:00,93.976,93.993,93.963,93.981,210499999.0
2006-08-17 23:21:00,93.972,93.995,93.951,93.978,177400001.0
2006-08-17 23:22:00,94.021,94.021,93.96,93.96,120099999.0
2006-08-17 23:23:00,93.982,93.991,93.963,93.968,296800003.0
2006-08-17 23:24:00,93.977,93.995,93.971,93.971,370499998.0
2006-08-17 23:25:00,93.985,93.985,93.961,93.963,203199999.0
2006-08-17 23:26:00,93.966,93.995,93.966,93.995,252800001.0
2006-08-17 23:27:00,93.973,93.994,93.973,93.976,168699997.0
2006-08-17 23:28:00,93.992,94.001,93.971,93.985,108200000.0
2006-08-17 23:29:00,93.982,93.994,93.969,93.987,378799998.0
2006-08-17 23:30:00,93.978,93.99,93.969,93.985,120800000.0
2006-08-17 23:31:00,93.973,93.992,93.972,93.992,235800001.0
2006-08-17 23:32:00,93.982,93.982,93.946,93.961,190899998.0
2006-08-17 23:33:00,93.958,93.989,93.958,93.989,203899997.0
2006-08-17 23:34:00,93.974,93.987,93.954,93.984,321799999.0
2006-08-17 23:35:00,93.977,94.006,93.955,93.995,243100000.0
2006-08-17 23:36:00,93.988,94.0,93.98,93.995,79500000.0
2006-08-17 23:37:00,93.998,93.998,93.974,93.974,76299998.0
2006-08-17 23:38:00,93.996,94.043,93.992,94.043,248699998.0
2006-08-17 23:39:00,94.05,94.08,94.04,94.076,177899999.0
2006-08-17 23:40:00,94.046,94.095,94.04,94.085,197700002.0
2006-08-17 23:41:00,94.087,94.095,94.065,94.076,265200001.0
2006-08-17 23:42:00,94.04,94.06,94.022,94.04,238000001.0
2006-08-17 23:43:00,94.046,94.067,94.033,94.053,335000000.0
2006-08-17 23:44:00,94.043,94.076,94.043,94.073,268499998.0
2006-08-17 23:45:00,94.041,94.055,94.027,94.031,291000000.0
2006-08-17 23:46:00,94.05,94.08,94.042,94.065,267599995.0
2006-08-17 23:47:00,94.054,94.057,94.033,94.055,274599999.0
2006-08-17 23:48:00,94.04,94.06,94.04,94.06,162699998.0
2006-08-17 23:49:00,94.069,94.085,94.061,94.085,169500003.0
2006-08-17 23:50:00,94.058,94.095,94.058,94.091,182199997.0
2006-08-17 23:51:00,94.097,94.115,94.087,94.092,273999998.0
2006-08-17 23:52:00,94.095,94.12,94.095,94.118,243200003.0
2006-08-17 23:53:00,94.12,94.126,94.108,94.108,189400000.0
2006-08-17 23:54:00,94.114,94.13,94.106,94.13,185499998.0
2006-08-17 23:55:00,94.123,94.127,94.106,94.11,106600002.0
2006-08-17 23:56:00,94.123,94.138,94.113,94.126,248200001.0
2006-08-17 23:57:00,94.108,94.132,94.108,94.125,246099998.0
2006-08-17 23:58:00,94.138,94.138,94.1,94.103,223100000.0
2006-08-17 23:59:00,94.091,94.113,94.078,94.087,128100002.0
2006-08-18 00:00:00,94.078,94.094,94.068,94.091,204700003.0
2006-08-18 00:01:00,94.047,94.074,94.043,94.06,129900000.0
2006-08-18 00:02:00,94.052,94.07,94.052,94.07,92499999.0
2006-08-18 00:03:00,94.056,94.076,94.049,94.076,126899999.0
2006-08-18 00:04:00,94.049,94.071,94.049,94.071,185699999.0
2006-08-18 00:05:00,94.054,94.068,94.031,94.068,242600003.0
2006-08-18 00:06:00,94.034,94.054,94.005,94.045,218900004.0
2006-08-18 00:07:00,94.027,94.047,94.024,94.047,149299999.0
2006-08-18 00:08:00,94.052,94.065,94.038,94.065,136999998.0
2006-08-18 00:09:00,94.05,94.073,94.03,94.06,170899999.0
2006-08-18 00:10:00,94.06,94.079,94.06,94.079,17800000.0
2006-08-18 00:11:00,94.082,94.082,94.055,94.065,122499998.0
2006-08-18 00:12:00,94.081,94.095,94.06,94.08,337000005.0
2006-08-18 00:13:00,94.066,94.084,94.065,94.081,175500003.0
2006-08-18 00:14:00,94.071,94.093,94.064,94.074,191100004.0
2006-08-18 00:15:00,94.067,94.09,94.066,94.081,150200002.0
2006-08-18 00:16:00,94.06,94.087,94.058,94.087,233599996.0
2006-08-18 00:17:00,94.092,94.092,94.057,94.057,156599999.0
2006-08-18 00:18:00,94.073,94.081,94.044,94.075,212100002.0
2006-08-18 00:19:00,94.075,94.087,94.062,94.074,104500000.0
2006-08-18 00:20:00,94.083,94.083,94.057,94.057,263499998.0
2006-08-18 00:21:00,94.076,94.088,94.057,94.073,317800006.0
2006-08-18 00:22:00,94.075,94.079,94.054,94.054,213100000.0
2006-08-18 00:23:00,94.04,94.061,94.033,94.033,285600002.0
2006-08-18 00:24:00,94.061,94.074,94.041,94.064,177799999.0
2006-08-18 00:25:00,94.072,94.072,94.046,94.056,171800000.0
2006-08-18 00:26:00,94.053,94.067,94.037,94.037,279699998.0
2006-08-18 00:27:00,94.051,94.07,94.05,94.065,247600004.0
2006-08-18 00:28:00,94.065,94.066,94.044,94.044,174599998.0
2006-08-18 00:29:00,94.047,94.065,94.033,94.065,250800005.0
2006-08-18 00:30:00,94.058,94.062,94.037,94.05,168800000.0
2006-08-18 00:31:00,94.057,94.067,94.044,94.054,66300001.0
2006-08-18 00:32:00,94.045,94.062,94.032,94.046,283000004.0
2006-08-18 00:33:00,94.05,94.05,94.025,94.039,253499995.0
2006-08-18 00:34:00,94.024,94.045,94.001,94.03,129799997.0
2006-08-18 00:35:00,94.02,94.05,94.02,94.05,170600002.0
2006-08-18 00:36:00,94.038,94.05,94.024,94.039,329199999.0
2006-08-18 00:37:00,94.03,94.05,94.024,94.045,299300001.0
2006-08-18 00:38:00,94.021,94.045,94.021,94.045,45800000.0
2006-08-18 00:39:00,94.045,94.05,94.021,94.024,117800002.0
2006-08-18 00:40:00,94.042,94.05,94.025,94.029,311400001.0
2006-08-18 00:41:00,94.033,94.059,94.033,94.051,171800000.0
2006-08-18 00:42:00,94.033,94.057,94.027,94.057,245200001.0
2006-08-18 00:43:00,94.053,94.053,94.022,94.039,202600002.0
2006-08-18 00:44:00,94.032,94.055,94.024,94.042,208200000.0
2006-08-18 00:45:00,94.028,94.048,94.018,94.036,148400000.0
2006-08-18 00:46:00,94.037,94.048,94.02,94.039,159499997.0
2006-08-18 00:47:00,94.025,94.038,94.002,94.028,296799999.0
2006-08-18 00:48:00,94.022,94.022,93.988,93.988,248199997.0
2006-08-18 00:49:00,93.998,94.027,93.997,94.013,201299998.0
2006-08-18 00:50:00,94.011,94.025,94.001,94.001,170999999.0
2006-08-18 00:51:00,94.0,94.001,93.968,93.989,248899993.0
2006-08-18 00:52:00,93.991,94.005,93.98,94.005,194000000.0
2006-08-18 00:53:00,94.005,94.005,93.978,93.987,191499997.0
2006-08-18 00:54:00,93.981,93.995,93.967,93.989,212800007.0
2006-08-18 00:55:00,93.996,94.017,93.977,94.006,264799999.0
2006-08-18 00:56:00,93.991,94.025,93.991,94.018,262099995.0
2006-08-18 00:57:00,94.022,94.027,94.005,94.012,306099999.0
2006-08-18 00:58:00,94.007,94.02,93.994,94.012,196899998.0
2006-08-18 00:59:00,94.005,94.022,93.994,94.018,153100000.0
2006-08-18 01:00:00,94.008,94.027,93.991,94.006,285900003.0
2006-08-18 01:01:00,94.008,94.027,93.997,94.023,193599999.0
2006-08-18 01:02:00,94.02,94.037,94.007,94.031,173100000.0
2006-08-18 01:03:00,94.026,94.036,94.01,94.017,171800000.0
2006-08-18 01:04:00,94.018,94.026,93.999,94.0,198799995.0
2006-08-18 01:05:00,94.023,94.027,94.003,94.004,183900004.0
2006-08-18 01:06:00,94.012,94.021,93.994,93.995,218400003.0
2006-08-18 01:07:00,93.996,94.015,93.991,94.008,186099999.0
2006-08-18 01:08:00,94.018,94.018,93.999,94.006,204599996.0
2006-08-18 01:09:00,94.013,94.017,93.993,94.006,106299997.0
2006-08-18 01:10:00,94.017,94.023,94.0,94.005,189899998.0
2006-08-18 01:11:00,94.028,94.034,94.008,94.021,122400000.0
2006-08-18 01:12:00,94.028,94.036,94.011,94.017,311899999.0
2006-08-18 01:13:00,94.031,94.037,94.005,94.021,215299998.0
2006-08-18 01:14:00,94.014,94.037,94.009,94.028,168500002.0
2006-08-18 01:15:00,94.036,94.036,94.009,94.013,87699999.0
2006-08-18 01:16:00,94.033,94.041,94.009,94.009,138499999.0
2006-08-18 01:17:00,94.02,94.025,94.0,94.008,116100002.0
2006-08-18 01:18:00,94.034,94.037,94.014,94.014,213100004.0
2006-08-18 01:19:00,94.027,94.035,94.013,94.013,115800000.0
2006-08-18 01:20:00,94.0,94.035,94.0,94.02,255199999.0
2006-08-18 01:21:00,94.01,94.035,94.006,94.023,192799999.0
2006-08-18 01:22:00,94.009,94.036,94.009,94.036,15200000.0
2006-08-18 01:23:00,94.017,94.033,94.009,94.012,176399997.0
2006-08-18 01:24:00,94.015,94.036,94.012,94.03,178399997.0
2006-08-18 01:25:00,94.021,94.034,94.006,94.017,285899996.0
2006-08-18 01:26:00,94.028,94.047,94.024,94.038,167100000.0
2006-08-18 01:27:00,94.037,94.048,94.022,94.034,244800003.0
2006-08-18 01:28:00,94.028,94.048,94.018,94.022,209199994.0
2006-08-18 01:29:00,93.999,94.043,93.999,94.043,215600004.0
2006-08-18 01:30:00,94.054,94.061,94.038,94.049,135500001.0
2006-08-18 01:31:00,94.03,94.063,94.03,94.063,170299998.0
2006-08-18 01:32:00,94.047,94.062,94.043,94.052,163300000.0
2006-08-18 01:33:00,94.053,94.057,94.039,94.041,34300000.0
2006-08-18 01:34:00,94.051,94.075,94.045,94.066,321100002.0
2006-08-18 01:35:00,94.05,94.07,94.05,94.059,217700002.0
2006-08-18 01:36:00,94.067,94.067,94.033,94.033,154200001.0
2006-08-18 01:37:00,94.062,94.067,94.04,94.05,172999997.0
2006-08-18 01:38:00,94.068,94.07,94.045,94.057,231199997.0
2006-08-18 01:39:00,94.047,94.068,94.045,94.068,152800001.0
2006-08-18 01:40:00,94.065,94.065,94.043,94.043,231599997.0
2006-08-18 01:41:00,94.052,94.065,94.035,94.05,300499991.0
2006-08-18 01:42:00,94.054,94.062,94.028,94.028,246500001.0
2006-08-18 01:43:00,94.048,94.076,94.048,94.068,196499998.0
2006-08-18 01:44:00,94.05,94.07,94.05,94.07,124800003.0
2006-08-18 01:45:00,94.059,94.069,94.039,94.04,268499997.0
2006-08-18 01:46:00,94.059,94.062,94.045,94.047,131400002.0
2006-08-18 01:47:00,94.039,94.067,94.039,94.064,170699997.0
2006-08-18 01:48:00,94.067,94.067,94.035,94.054,291099994.0
2006-08-18 01:49:00,94.048,94.065,94.034,94.04,352000001.0
2006-08-18 01:50:00,94.028,94.063,94.028,94.056,214900001.0
2006-08-18 01:51:00,94.045,94.057,94.028,94.045,262299998.0
2006-08-18 01:52:00,94.028,94.045,94.028,94.029,181500002.0
2006-08-18 01:53:00,94.042,94.048,94.014,94.018,203599998.0
2006-08-18 01:54:00,94.045,94.05,94.03,94.031,254200000.0
2006-08-18 01:55:00,94.033,94.047,94.023,94.042,201300002.0
2006-08-18 01:56:00,94.04,94.05,94.02,94.028,347400000.0
2006-08-18 01:57:00,94.027,94.046,94.02,94.041,441600004.0
2006-08-18 01:58:00,94.026,94.049,94.02,94.048,424500003.0
2006-08-18 01:59:00,94.046,94.046,94.015,94.023,214200002.0
2006-08-18 02:00:00,94.01,94.026,94.003,94.016,227799998.0
2006-08-18 02:01:00,94.014,94.025,93.997,94.015,270400000.0
2006-08-18 02:02:00,94.016,94.031,94.012,94.031,128299998.0
2006-08-18 02:03:00,94.024,94.036,94.008,94.008,161199999.0
2006-08-18 02:04:00,94.037,94.046,94.023,94.029,254500001.0
2006-08-18 02:05:00,94.034,94.043,94.014,94.026,106999999.0
2006-08-18 02:06:00,94.018,94.047,94.018,94.043,103699999.0
2006-08-18 02:07:00,94.028,94.045,94.021,94.045,324600004.0
2006-08-18 02:08:00,94.026,94.045,94.004,94.015,209699999.0
2006-08-18 02:09:00,93.997,94.024,93.997,94.014,204599999.0
2006-08-18 02:10:00,94.014,94.022,93.999,94.005,225000000.0
2006-08-18 02:11:00,93.997,94.017,93.979,93.998,266799998.0
2006-08-18 02:12:00,94.008,94.017,93.995,93.995,169800002.0
2006-08-18 02:13:00,94.009,94.016,93.989,94.007,173499999.0
2006-08-18 02:14:00,94.001,94.013,93.991,94.005,307199996.0
2006-08-18 02:15:00,93.984,94.008,93.979,93.995,351799998.0
2006-08-18 02:16:00,93.972,94.005,93.972,93.995,274900005.0
2006-08-18 02:17:00,94.005,94.016,93.991,93.997,328400001.0
2006-08-18 02:18:00,93.999,94.015,93.985,94.007,283400001.0
2006-08-18 02:19:00,93.989,94.014,93.989,94.01,227200001.0
2006-08-18 02:20:00,93.985,94.017,93.985,94.017,201600002.0
2006-08-18 02:21:00,94.013,94.018,93.997,93.999,181799997.0
2006-08-18 02:22:00,93.995,94.021,93.989,94.018,332299999.0
2006-08-18 02:23:00,94.025,94.031,94.0,94.01,203700002.0
2006-08-18 02:24:00,94.018,94.021,93.986,93.986,274300000.0
2006-08-18 02:25:00,94.009,94.028,93.999,94.023,201100003.0
2006-08-18 02:26:00,94.019,94.031,93.983,94.002,235399996.0
2006-08-18 02:27:00,94.014,94.021,94.001,94.001,311599996.0
2006-08-18 02:28:00,94.025,94.025,94.01,94.01,8800000.0
2006-08-18 02:29:00,94.026,94.037,94.009,94.024,218300001.0
2006-08-18 02:30:00,94.011,94.037,94.011,94.027,162400000.0
2006-08-18 02:31:00,94.02,94.038,94.012,94.035,199199995.0
2006-08-18 02:32:00,94.018,94.034,94.017,94.017,74300002.0
2006-08-18 02:33:00,94.013,94.032,94.012,94.017,137099997.0
2006-08-18 02:34:00,93.993,94.034,93.993,94.032,293599998.0
2006-08-18 02:35:00,94.013,94.045,94.013,94.035,245600002.0
2006-08-18 02:36:00,94.022,94.048,94.022,94.048,207599997.0
2006-08-18 02:37:00,94.048,94.055,94.022,94.055,265700002.0
2006-08-18 02:38:00,94.053,94.063,94.033,94.04,237400001.0
2006-08-18 02:39:00,94.06,94.076,94.05,94.063,76599999.0
2006-08-18 02:40:00,94.07,94.07,94.044,94.058,285099998.0
2006-08-18 02:41:00,94.062,94.078,94.05,94.078,411799995.0
2006-08-18 02:42:00,94.077,94.085,94.055,94.06,300600000.0
2006-08-18 02:43:00,94.061,94.073,94.043,94.059,305300002.0
2006-08-18 02:44:00,94.051,94.076,94.048,94.071,214399998.0
2006-08-18 02:45:00,94.066,94.072,94.049,94.06,153500004.0
2006-08-18 02:46:00,94.063,94.089,94.051,94.066,232600001.0
2006-08-18 02:47:00,94.055,94.059,94.033,94.046,134799999.0
2006-08-18 02:48:00,94.063,94.071,94.041,94.045,183600001.0
2006-08-18 02:49:00,94.052,94.06,94.037,94.058,283300001.0
2006-08-18 02:50:00,94.063,94.063,94.043,94.043,167000001.0
2006-08-18 02:51:00,94.058,94.063,94.039,94.039,91600000.0
2006-08-18 02:52:00,94.047,94.078,94.047,94.068,204100001.0
2006-08-18 02:53:00,94.061,94.077,94.044,94.06,257699999.0
2006-08-18 02:54:00,94.063,94.077,94.039,94.062,200299999.0
2006-08-18 02:55:00,94.076,94.076,94.037,94.037,264999996.0
2006-08-18 02:56:00,94.051,94.068,94.051,94.064,345900005.0
2006-08-18 02:57:00,94.047,94.069,94.046,94.068,304699999.0
2006-08-18 02:58:00,94.07,94.078,94.058,94.066,151699999.0
2006-08-18 02:59:00,94.072,94.08,94.047,94.047,404400000.0
2006-08-18 03:00:00,94.06,94.074,94.046,94.06,234000004.0
2006-08-18 03:01:00,94.063,94.063,94.035,94.041,275900000.0
2006-08-18 03:02:00,94.039,94.056,94.026,94.042,268299999.0
2006-08-18 03:03:00,94.046,94.058,94.03,94.046,109100000.0
2006-08-18 03:04:00,94.039,94.059,94.034,94.043,333299997.0
2006-08-18 03:05:00,94.065,94.071,94.042,94.048,230799996.0
2006-08-18 03:06:00,94.064,94.085,94.06,94.06,168900001.0
2006-08-18 03:07:00,94.084,94.084,94.049,94.056,164299996.0
2006-08-18 03:08:00,94.084,94.097,94.071,94.078,218300001.0
2006-08-18 03:09:00,94.1,94.115,94.083,94.09,248900000.0
2006-08-18 03:10:00,94.078,94.101,94.071,94.097,334199994.0
2006-08-18 03:11:00,94.103,94.103,94.076,94.082,113799999.0
2006-08-18 03:12:00,94.093,94.109,94.08,94.097,285599999.0
2006-08-18 03:13:00,94.096,94.101,94.078,94.083,219100000.0
2006-08-18 03:14:00,94.08,94.102,94.08,94.1,130600001.0
2006-08-18 03:15:00,94.089,94.092,94.067,94.067,275700004.0
2006-08-18 03:16:00,94.091,94.091,94.067,94.079,124099999.0
2006-08-18 03:17:00,94.06,94.08,94.053,94.058,170600000.0
2006-08-18 03:18:00,94.079,94.079,94.057,94.057,38400000.0
2006-08-18 03:19:00,94.087,94.094,94.072,94.077,251500001.0
2006-08-18 03:20:00,94.087,94.1,94.074,94.095,209700001.0
2006-08-18 03:21:00,94.077,94.101,94.075,94.095,345100000.0
2006-08-18 03:22:00,94.09,94.096,94.066,94.078,246099998.0
2006-08-18 03:23:00,94.093,94.106,94.077,94.089,153700001.0
2006-08-18 03:24:00,94.073,94.099,94.073,94.095,222099996.0
2006-08-18 03:25:00,94.084,94.097,94.067,94.086,263099998.0
2006-08-18 03:26:00,94.083,94.096,94.077,94.095,246199997.0
2006-08-18 03:27:00,94.092,94.092,94.066,94.085,67900000.0
2006-08-18 03:28:00,94.078,94.091,94.069,94.072,222600004.0
2006-08-18 03:29:00,94.075,94.075,94.06,94.06,18300000.0
2006-08-18 03:30:00,94.069,94.083,94.055,94.071,197199997.0
2006-08-18 03:31:00,94.059,94.078,94.054,94.07,135400000.0
2006-08-18 03:32:00,94.071,94.09,94.061,94.083,246200000.0
2006-08-18 03:33:00,94.083,94.095,94.071,94.071,417899999.0
2006-08-18 03:34:00,94.083,94.091,94.059,94.074,265000000.0
2006-08-18 03:35:00,94.091,94.111,94.075,94.087,284699995.0
2006-08-18 03:36:00,94.102,94.102,94.083,94.087,104000000.0
2006-08-18 03:37:00,94.081,94.102,94.071,94.089,234300004.0
2006-08-18 03:38:00,94.085,94.095,94.065,94.067,161399998.0
2006-08-18 03:39:00,94.079,94.087,94.049,94.049,168699998.0
2006-08-18 03:40:00,94.067,94.105,94.067,94.088,223299999.0
2006-08-18 03:41:00,94.088,94.096,94.072,94.085,260400000.0
2006-08-18 03:42:00,94.085,94.1,94.068,94.08,278499999.0
2006-08-18 03:43:00,94.075,94.087,94.062,94.075,161299999.0
2006-08-18 03:44:00,94.058,94.092,94.03,94.092,210499998.0
2006-08-18 03:45:00,94.087,94.103,94.073,94.084,166999999.0
2006-08-18 03:46:00,94.07,94.1,94.069,94.095,268299999.0
2006-08-18 03:47:00,94.096,94.113,94.086,94.098,172399998.0
2006-08-18 03:48:00,94.095,94.095,94.069,94.069,68000001.0
2006-08-18 03:49:00,94.092,94.108,94.08,94.108,303299997.0
2006-08-18 03:50:00,94.105,94.115,94.084,94.089,139199998.0
2006-08-18 03:51:00,94.11,94.11,94.065,94.065,193300000.0
2006-08-18 03:52:00,94.073,94.106,94.068,94.106,321500005.0
2006-08-18 03:53:00,94.103,94.11,94.085,94.09,335100005.0
2006-08-18 03:54:00,94.104,94.109,94.086,94.086,173499998.0
2006-08-18 03:55:00,94.093,94.097,94.077,94.079,204500000.0
2006-08-18 03:56:00,94.105,94.105,94.083,94.089,150999999.0
2006-08-18 03:57:00,94.098,94.101,94.079,94.079,168399997.0
2006-08-18 03:58:00,94.095,94.105,94.075,94.075,82100000.0
2006-08-18 03:59:00,94.095,94.105,94.074,94.086,261400003.0
2006-08-18 04:00:00,94.069,94.104,94.069,94.072,162400002.0
2006-08-18 04:01:00,94.097,94.108,94.089,94.102,316199999.0
2006-08-18 04:02:00,94.096,94.101,94.08,94.089,94200002.0
2006-08-18 04:03:00,94.104,94.113,94.084,94.108,185399998.0
2006-08-18 04:04:00,94.084,94.112,94.084,94.087,129100001.0
2006-08-18 04:05:00,94.097,94.121,94.087,94.105,148799999.0
2006-08-18 04:06:00,94.072,94.112,94.072,94.108,128499998.0
2006-08-18 04:07:00,94.112,94.117,94.092,94.093,286999998.0
2006-08-18 04:08:00,94.097,94.115,94.091,94.101,92399998.0
2006-08-18 04:09:00,94.096,94.114,94.081,94.1,355699996.0
2006-08-18 04:10:00,94.105,94.11,94.086,94.098,132399998.0
2006-08-18 04:11:00,94.1,94.11,94.081,94.082,126799999.0
2006-08-18 04:12:00,94.103,94.113,94.087,94.104,78600002.0
2006-08-18 04:13:00,94.108,94.11,94.092,94.1,258699999.0
2006-08-18 04:14:00,94.091,94.112,94.085,94.09,251400002.0
2006-08-18 04:15:00,94.092,94.118,94.092,94.118,222099997.0
2006-08-18 04:16:00,94.097,94.115,94.091,94.107,238600001.0
2006-08-18 04:17:00,94.09,94.11,94.09,94.11,110799998.0
2006-08-18 04:18:00,94.085,94.11,94.081,94.105,121300001.0
2006-08-18 04:19:00,94.09,94.105,94.09,94.105,37899999.0
2006-08-18 04:20:00,94.07,94.104,94.07,94.099,375500004.0
2006-08-18 04:21:00,94.084,94.105,94.078,94.079,186600001.0
2006-08-18 04:22:00,94.108,94.108,94.091,94.097,128100001.0
2006-08-18 04:23:00,94.101,94.115,94.101,94.115,49300001.0
2006-08-18 04:24:00,94.093,94.107,94.084,94.086,195600002.0
2006-08-18 04:25:00,94.097,94.11,94.081,94.105,217599997.0
2006-08-18 04:26:00,94.09,94.105,94.09,94.105,51800000.0
2006-08-18 04:27:00,94.102,94.113,94.086,94.095,111299998.0
2006-08-18 04:28:00,94.098,94.115,94.096,94.115,142799998.0
2006-08-18 04:29:00,94.092,94.117,94.091,94.092,208500001.0
2006-08-18 04:30:00,94.117,94.117,94.095,94.099,105800001.0
2006-08-18 04:31:00,94.12,94.137,94.109,94.118,112399999.0
2006-08-18 04:32:00,94.118,94.137,94.112,94.117,148699998.0
2006-08-18 04:33:00,94.12,94.142,94.12,94.141,164600000.0
2006-08-18 04:34:00,94.129,94.147,94.117,94.14,333900002.0
2006-08-18 04:35:00,94.13,94.15,94.13,94.15,186300000.0
2006-08-18 04:36:00,94.141,94.141,94.125,94.125,57200001.0
2006-08-18 04:37:00,94.139,94.147,94.127,94.132,171199998.0
2006-08-18 04:38:00,94.118,94.139,94.108,94.113,298799998.0
2006-08-18 04:39:00,94.142,94.142,94.104,94.104,243200000.0
2006-08-18 04:40:00,94.116,94.129,94.107,94.127,162899999.0
2006-08-18 04:41:00,94.122,94.134,94.107,94.121,175800001.0
2006-08-18 04:42:00,94.117,94.13,94.104,94.13,113000000.0
2006-08-18 04:43:00,94.128,94.131,94.111,94.111,173200000.0
2006-08-18 04:44:00,94.118,94.13,94.11,94.125,205500001.0
2006-08-18 04:45:00,94.118,94.13,94.111,94.125,97899998.0
2006-08-18 04:46:00,94.107,94.13,94.105,94.125,267600001.0
2006-08-18 04:47:00,94.125,94.13,94.1,94.1,323300000.0
2006-08-18 04:48:00,94.125,94.125,94.11,94.11,91400000.0
2006-08-18 04:49:00,94.13,94.13,94.101,94.109,254999999.0
2006-08-18 04:50:00,94.122,94.126,94.1,94.104,198999999.0
2006-08-18 04:51:00,94.094,94.12,94.093,94.111,174499999.0
2006-08-18 04:52:00,94.117,94.132,94.105,94.122,68299999.0
2006-08-18 04:53:00,94.128,94.135,94.103,94.11,101400000.0
2006-08-18 04:54:00,94.117,94.13,94.106,94.123,89099999.0
2006-08-18 04:55:00,94.112,94.13,94.112,94.13,65400000.0
2006-08-18 04:56:00,94.128,94.143,94.108,94.121,219699997.0
2006-08-18 04:57:00,94.121,94.136,94.112,94.125,157400001.0
2006-08-18 04:58:00,94.118,94.13,94.112,94.125,32700000.0
2006-08-18 04:59:00,94.12,94.138,94.112,94.121,228000004.0
2006-08-18 05:00:00,94.134,94.143,94.117,94.143,157499999.0
2006-08-18 05:01:00,94.125,94.14,94.102,94.125,51600000.0
2006-08-18 05:02:00,94.131,94.133,94.089,94.114,124200000.0
2006-08-18 05:03:00,94.14,94.14,94.126,94.126,158400001.0
2006-08-18 05:04:00,94.115,94.132,94.106,94.126,155500002.0
2006-08-18 05:05:00,94.107,94.138,94.107,94.138,163099999.0
2006-08-18 05:06:00,94.135,94.135,94.11,94.118,299099999.0
2006-08-18 05:07:00,94.135,94.135,94.116,94.116,61100000.0
2006-08-18 05:08:00,94.135,94.135,94.114,94.125,116400003.0
2006-08-18 05:09:00,94.136,94.136,94.096,94.11,248900001.0
2006-08-18 05:10:00,94.126,94.136,94.099,94.113,156899999.0
2006-08-18 05:11:00,94.117,94.13,94.102,94.12,96000002.0
2006-08-18 05:12:00,94.114,94.135,94.107,94.125,204400005.0
2006-08-18 05:13:00,94.122,94.132,94.111,94.125,107199999.0
2006-08-18 05:14:00,94.125,94.13,94.11,94.118,153499999.0
2006-08-18 05:15:00,94.118,94.13,94.106,94.125,159199997.0
2006-08-18 05:16:00,94.128,94.13,94.111,94.111,177899998.0
2006-08-18 05:17:00,94.1,94.12,94.098,94.107,229599999.0
2006-08-18 05:18:00,94.099,94.107,94.074,94.102,312500000.0
2006-08-18 05:19:00,94.093,94.117,94.085,94.104,170499998.0
2006-08-18 05:20:00,94.11,94.123,94.105,94.115,120000000.0
2006-08-18 05:21:00,94.102,94.114,94.089,94.105,165399995.0
2006-08-18 05:22:00,94.108,94.119,94.091,94.091,116499998.0
2006-08-18 05:23:00,94.109,94.118,94.087,94.106,243600002.0
2006-08-18 05:24:00,94.112,94.118,94.094,94.104,160000000.0
2006-08-18 05:25:00,94.117,94.118,94.086,94.118,231100000.0
2006-08-18 05:26:00,94.1,94.12,94.1,94.109,139800001.0
2006-08-18 05:27:00,94.106,94.118,94.094,94.107,179699999.0
2006-08-18 05:28:00,94.097,94.097,94.074,94.074,31600000.0
2006-08-18 05:29:00,94.091,94.119,94.091,94.1,231500000.0
2006-08-18 05:30:00,94.114,94.116,94.105,94.105,97500000.0
2006-08-18 05:31:00,94.119,94.121,94.104,94.106,38100000.0
2006-08-18 05:32:00,94.111,94.13,94.11,94.125,310999998.0
2006-08-18 05:33:00,94.117,94.13,94.113,94.13,97100003.0
2006-08-18 05:34:00,94.126,94.126,94.114,94.114,46800000.0
2006-08-18 05:35:00,94.11,94.12,94.11,94.12,22900000.0
2006-08-18 05:36:00,94.106,94.118,94.106,94.118,14100000.0
2006-08-18 05:37:00,94.12,94.123,94.095,94.095,145700002.0
2006-08-18 05:38:00,94.1,94.12,94.1,94.12,164700000.0
2006-08-18 05:39:00,94.115,94.12,94.092,94.1,237400000.0
2006-08-18 05:40:00,94.104,94.121,94.101,94.117,215700003.0
2006-08-18 05:41:00,94.104,94.117,94.096,94.108,84500000.0
2006-08-18 05:42:00,94.095,94.111,94.095,94.111,35300000.0
2006-08-18 05:43:00,94.103,94.117,94.088,94.112,118600001.0
2006-08-18 05:44:00,94.106,94.12,94.089,94.094,194000001.0
2006-08-18 05:45:00,94.1,94.115,94.1,94.115,25500000.0
2006-08-18 05:46:00,94.106,94.114,94.089,94.101,46000000.0
2006-08-18 05:47:00,94.11,94.11,94.046,94.074,130599997.0
2006-08-18 05:48:00,94.113,94.117,94.09,94.09,117499999.0
2006-08-18 05:49:00,94.094,94.107,94.082,94.094,191000000.0
2006-08-18 05:50:00,94.093,94.102,94.081,94.099,145900001.0
2006-08-18 05:51:00,94.11,94.115,94.08,94.105,207199998.0
2006-08-18 05:52:00,94.1,94.11,94.082,94.089,273400001.0
2006-08-18 05:53:00,94.107,94.108,94.086,94.096,183000000.0
2006-08-18 05:54:00,94.088,94.103,94.084,94.097,132899999.0
2006-08-18 05:55:00,94.086,94.1,94.063,94.08,208100003.0
2006-08-18 05:56:00,94.08,94.095,94.08,94.095,16700000.0
2006-08-18 05:57:00,94.103,94.104,94.084,94.084,147000000.0
2006-08-18 05:58:00,94.095,94.095,94.07,94.07,115099999.0
2006-08-18 05:59:00,94.077,94.094,94.07,94.07,159199998.0
2006-08-18 06:00:00,94.067,94.094,94.067,94.094,241700001.0
2006-08-18 06:01:00,94.101,94.105,94.067,94.095,263399999.0
2006-08-18 06:02:00,94.107,94.107,94.081,94.092,93500000.0
2006-08-18 06:03:00,94.086,94.091,94.07,94.072,142699997.0
2006-08-18 06:04:00,94.07,94.095,94.07,94.09,159300002.0
2006-08-18 06:05:00,94.084,94.088,94.058,94.058,433200001.0
2006-08-18 06:06:00,94.073,94.089,94.054,94.073,243399995.0
2006-08-18 06:07:00,94.065,94.077,94.051,94.077,76500000.0
2006-08-18 06:08:00,94.071,94.088,94.063,94.088,194300002.0
2006-08-18 06:09:00,94.083,94.083,94.062,94.075,306300000.0
2006-08-18 06:10:00,94.047,94.068,94.039,94.059,235599997.0
2006-08-18 06:11:00,94.065,94.074,94.034,94.057,134199998.0
2006-08-18 06:12:00,94.06,94.065,94.042,94.048,35700000.0
2006-08-18 06:13:00,94.065,94.065,94.05,94.05,16700000.0
2006-08-18 06:14:00,94.05,94.07,94.046,94.065,101500000.0
2006-08-18 06:15:00,94.044,94.075,94.044,94.065,174699999.0
2006-08-18 06:16:00,94.066,94.075,94.051,94.065,130600000.0
2006-08-18 06:17:00,94.062,94.078,94.042,94.058,219299998.0
2006-08-18 06:18:00,94.074,94.074,94.046,94.053,103900001.0
2006-08-18 06:19:00,94.073,94.078,94.047,94.063,298199998.0
2006-08-18 06:20:00,94.074,94.076,94.065,94.065,39100000.0
2006-08-18 06:21:00,94.071,94.071,94.047,94.047,19700000.0
2006-08-18 06:22:00,94.068,94.076,94.048,94.062,210700000.0
2006-08-18 06:23:00,94.051,94.068,94.051,94.068,75100000.0
2006-08-18 06:24:00,94.046,94.063,94.042,94.046,225200000.0
2006-08-18 06:25:00,94.058,94.07,94.035,94.048,227299995.0
2006-08-18 06:26:00,94.05,94.064,94.05,94.064,34899999.0
2006-08-18 06:27:00,94.055,94.06,94.035,94.048,209199998.0
2006-08-18 06:28:00,94.043,94.057,94.023,94.045,178999999.0
2006-08-18 06:29:00,94.058,94.058,94.028,94.05,227999999.0
2006-08-18 06:30:00,94.054,94.058,94.032,94.045,138799999.0
2006-08-18 06:31:00,94.055,94.055,94.031,94.031,105099996.0
2006-08-18 06:32:00,94.041,94.059,94.037,94.059,117899999.0
2006-08-18 06:33:00,94.044,94.067,94.033,94.067,277600001.0
2006-08-18 06:34:00,94.052,94.067,94.038,94.063,195900000.0
2006-08-18 06:35:00,94.065,94.065,94.029,94.043,187699996.0
2006-08-18 06:36:00,94.04,94.059,94.032,94.046,177099997.0
2006-08-18 06:37:00,94.028,94.056,94.025,94.026,356199998.0
2006-08-18 06:38:00,94.011,94.031,93.999,94.019,63799999.0
2006-08-18 06:39:00,94.019,94.038,94.019,94.038,42100000.0
2006-08-18 06:40:00,94.027,94.046,94.026,94.041,219699999.0
2006-08-18 06:41:00,94.033,94.037,94.011,94.011,194800000.0
2006-08-18 06:42:00,94.025,94.032,93.995,93.995,235200001.0
2006-08-18 06:43:00,94.005,94.028,94.005,94.024,226199999.0
2006-08-18 06:44:00,94.028,94.047,94.012,94.02,225500002.0
2006-08-18 06:45:00,94.03,94.038,94.012,94.023,312699999.0
2006-08-18 06:46:00,94.018,94.04,94.014,94.033,218000000.0
2006-08-18 06:47:00,94.014,94.032,94.003,94.021,127799998.0
2006-08-18 06:48:00,94.03,94.03,94.009,94.009,65799997.0
2006-08-18 06:49:00,94.022,94.034,94.009,94.028,105800000.0
2006-08-18 06:50:00,94.013,94.033,94.013,94.033,170900000.0
2006-08-18 06:51:00,94.037,94.055,94.025,94.046,260499997.0
2006-08-18 06:52:00,94.022,94.046,94.012,94.043,273700003.0
2006-08-18 06:53:00,94.053,94.053,94.023,94.029,300300002.0
2006-08-18 06:54:00,94.033,94.053,94.031,94.053,141100000.0
2006-08-18 06:55:00,94.044,94.057,94.031,94.046,256200001.0
2006-08-18 06:56:00,94.048,94.057,94.027,94.039,233000005.0
2006-08-18 06:57:00,94.052,94.063,94.045,94.063,75500001.0
2006-08-18 06:58:00,94.051,94.074,94.048,94.069,299800000.0
2006-08-18 06:59:00,94.064,94.072,94.048,94.048,158400000.0
2006-08-18 07:00:00,94.039,94.061,94.037,94.058,196600000.0
2006-08-18 07:01:00,94.068,94.068,94.046,94.051,241100000.0
2006-08-18 07:02:00,94.042,94.067,94.037,94.063,250499999.0
2006-08-18 07:03:00,94.063,94.064,94.043,94.064,169199997.0
2006-08-18 07:04:00,94.045,94.068,94.044,94.068,173300000.0
2006-08-18 07:05:00,94.049,94.064,94.042,94.056,125699999.0
2006-08-18 07:06:00,94.036,94.06,94.032,94.054,210600003.0
2006-08-18 07:07:00,94.048,94.06,94.04,94.055,157700001.0
2006-08-18 07:08:00,94.028,94.049,94.016,94.033,132899999.0
2006-08-18 07:09:00,94.036,94.053,94.022,94.032,208499999.0
2006-08-18 07:10:00,94.038,94.052,94.024,94.034,136200000.0
2006-08-18 07:11:00,94.03,94.04,94.03,94.04,32400000.0
2006-08-18 07:12:00,94.038,94.052,94.024,94.027,313100001.0
2006-08-18 07:13:00,94.043,94.056,94.033,94.051,210999998.0
2006-08-18 07:14:00,94.034,94.065,94.034,94.055,264100000.0
2006-08-18 07:15:00,94.048,94.06,94.039,94.06,122199999.0
2006-08-18 07:16:00,94.05,94.06,94.03,94.047,251100002.0
2006-08-18 07:17:00,94.052,94.06,94.035,94.04,179399998.0
2006-08-18 07:18:00,94.06,94.07,94.044,94.066,225199997.0
2006-08-18 07:19:00,94.065,94.079,94.052,94.054,301299999.0
2006-08-18 07:20:00,94.067,94.086,94.055,94.062,323799997.0
2006-08-18 07:21:00,94.051,94.076,94.047,94.055,221299998.0
2006-08-18 07:22:00,94.082,94.082,94.051,94.076,212500000.0
2006-08-18 07:23:00,94.066,94.078,94.049,94.073,198000001.0
2006-08-18 07:24:00,94.05,94.068,94.046,94.067,136099999.0
2006-08-18 07:25:00,94.067,94.082,94.051,94.06,217500003.0
2006-08-18 07:26:00,94.067,94.082,94.041,94.079,214100000.0
2006-08-18 07:27:00,94.07,94.084,94.054,94.06,215300002.0
2006-08-18 07:28:00,94.058,94.08,94.053,94.073,221799995.0
2006-08-18 07:29:00,94.08,94.085,94.05,94.057,251300002.0
2006-08-18 07:30:00,94.06,94.086,94.059,94.086,214000003.0
2006-08-18 07:31:00,94.084,94.084,94.059,94.059,102199996.0
2006-08-18 07:32:00,94.064,94.078,94.055,94.067,243800000.0
2006-08-18 07:33:00,94.046,94.07,94.026,94.07,136999999.0
2006-08-18 07:34:00,94.043,94.081,94.043,94.073,333700002.0
2006-08-18 07:35:00,94.075,94.08,94.057,94.065,361499998.0
2006-08-18 07:36:00,94.075,94.092,94.062,94.082,73899999.0
2006-08-18 07:37:00,94.079,94.09,94.064,94.09,173300000.0
2006-08-18 07:38:00,94.061,94.086,94.061,94.072,131499999.0
2006-08-18 07:39:00,94.077,94.077,94.047,94.054,291899998.0
2006-08-18 07:40:00,94.081,94.081,94.053,94.065,189299998.0
2006-08-18 07:41:00,94.08,94.09,94.068,94.083,207199998.0
2006-08-18 07:42:00,94.055,94.078,94.049,94.07,305799997.0
2006-08-18 07:43:00,94.05,94.068,94.047,94.054,211499996.0
2006-08-18 07:44:00,94.077,94.077,94.043,94.054,128600002.0
2006-08-18 07:45:00,94.029,94.054,94.026,94.044,191300000.0
2006-08-18 07:46:00,94.043,94.054,94.016,94.04,284900000.0
2006-08-18 07:47:00,94.048,94.053,94.03,94.04,99000000.0
2006-08-18 07:48:00,94.033,94.05,94.03,94.03,161699998.0
2006-08-18 07:49:00,94.031,94.05,94.031,94.045,188099999.0
2006-08-18 07:50:00,94.043,94.052,94.027,94.035,165400000.0
2006-08-18 07:51:00,94.046,94.06,94.04,94.04,215800000.0
2006-08-18 07:52:00,94.047,94.054,94.027,94.038,218100000.0
2006-08-18 07:53:00,94.053,94.06,94.028,94.028,143500003.0
2006-08-18 07:54:00,94.033,94.055,94.029,94.037,291699999.0
2006-08-18 07:55:00,94.052,94.052,94.026,94.03,256199997.0
2006-08-18 07:56:00,94.032,94.052,94.027,94.052,312399999.0
2006-08-18 07:57:00,94.042,94.059,94.023,94.025,236500000.0
2006-08-18 07:58:00,94.032,94.052,94.015,94.034,203400001.0
2006-08-18 07:59:00,94.035,94.057,94.027,94.047,179099999.0
2006-08-18 08:00:00,94.032,94.05,94.032,94.05,101300000.0
2006-08-18 08:01:00,94.043,94.046,94.019,94.019,287800000.0
2006-08-18 08:02:00,94.038,94.05,94.031,94.05,85400000.0
2006-08-18 08:03:00,94.04,94.04,94.008,94.035,238599997.0
2006-08-18 08:04:00,94.041,94.048,94.024,94.035,299399993.0
2006-08-18 08:05:00,94.043,94.046,94.024,94.026,184899997.0
2006-08-18 08:06:00,94.027,94.051,94.026,94.043,261399999.0
2006-08-18 08:07:00,94.039,94.051,94.019,94.023,263099998.0
2006-08-18 08:08:00,94.025,94.054,94.025,94.045,242999999.0
2006-08-18 08:09:00,94.041,94.058,94.021,94.049,244900004.0
2006-08-18 08:10:00,94.034,94.059,94.029,94.029,205300000.0
2006-08-18 08:11:00,94.023,94.057,94.021,94.023,146899997.0
2006-08-18 08:12:00,94.026,94.053,94.026,94.051,108499999.0
2006-08-18 08:13:00,94.057,94.057,94.021,94.021,308699998.0
2006-08-18 08:14:00,94.045,94.045,94.012,94.018,273099997.0
2006-08-18 08:15:00,94.027,94.04,94.01,94.03,296599998.0
2006-08-18 08:16:00,94.023,94.037,94.003,94.032,225999998.0
2006-08-18 08:17:00,94.028,94.028,93.992,93.996,140099997.0
2006-08-18 08:18:00,94.018,94.031,94.006,94.013,201700002.0
2006-08-18 08:19:00,94.04,94.049,94.011,94.028,279600000.0
2006-08-18 08:20:00,94.022,94.035,94.006,94.023,144799997.0
2006-08-18 08:21:00,94.017,94.044,94.017,94.031,205199998.0
2006-08-18 08:22:00,94.022,94.049,94.022,94.044,124500002.0
2006-08-18 08:23:00,94.023,94.05,94.021,94.05,176600000.0
2006-08-18 08:24:00,94.048,94.048,94.017,94.017,211400000.0
2006-08-18 08:25:00,94.031,94.061,94.031,94.061,127600000.0
2006-08-18 08:26:00,94.059,94.075,94.044,94.058,239300001.0
2006-08-18 08:27:00,94.077,94.085,94.058,94.065,203300001.0
2006-08-18 08:28:00,94.075,94.087,94.055,94.072,333300001.0
2006-08-18 08:29:00,94.084,94.103,94.073,94.073,211200002.0
2006-08-18 08:30:00,94.086,94.087,94.06,94.068,185499999.0
2006-08-18 08:31:00,94.097,94.097,94.063,94.082,231600002.0
2006-08-18 08:32:00,94.083,94.083,94.067,94.067,56899999.0
2006-08-18 08:33:00,94.056,94.076,94.045,94.045,165999999.0
2006-08-18 08:34:00,94.081,94.101,94.07,94.074,110899999.0
2006-08-18 08:35:00,94.096,94.122,94.087,94.108,123499999.0
2006-08-18 08:36:00,94.103,94.126,94.09,94.107,232600002.0
2006-08-18 08:37:00,94.097,94.119,94.088,94.092,150800000.0
2006-08-18 08:38:00,94.099,94.099,94.068,94.081,197999998.0
2006-08-18 08:39:00,94.061,94.095,94.061,94.091,224699999.0
2006-08-18 08:40:00,94.088,94.088,94.068,94.069,306400003.0
2006-08-18 08:41:00,94.079,94.091,94.067,94.07,213499998.0
2006-08-18 08:42:00,94.086,94.088,94.063,94.074,162199999.0
2006-08-18 08:43:00,94.053,94.081,94.049,94.073,298900001.0
2006-08-18 08:44:00,94.081,94.099,94.061,94.082,141799998.0
2006-08-18 08:45:00,94.078,94.091,94.065,94.088,220399998.0
2006-08-18 08:46:00,94.057,94.076,94.045,94.063,128899997.0
2006-08-18 08:47:00,94.045,94.068,94.042,94.055,257200000.0
2006-08-18 08:48:00,94.055,94.065,94.041,94.043,197699999.0
2006-08-18 08:49:00,94.054,94.077,94.04,94.063,260000002.0
2006-08-18 08:50:00,94.061,94.074,94.039,94.057,139100000.0
2006-08-18 08:51:00,94.053,94.07,94.023,94.05,185300003.0
2006-08-18 08:52:00,94.055,94.072,94.053,94.053,148199999.0
2006-08-18 08:53:00,94.068,94.088,94.05,94.088,247499998.0
2006-08-18 08:54:00,94.083,94.105,94.083,94.096,174699999.0
2006-08-18 08:55:00,94.094,94.109,94.079,94.081,197999998.0
2006-08-18 08:56:00,94.092,94.108,94.085,94.085,186199999.0
2006-08-18 08:57:00,94.093,94.115,94.088,94.11,364400004.0
2006-08-18 08:58:00,94.102,94.113,94.092,94.107,220500003.0
2006-08-18 08:59:00,94.102,94.111,94.074,94.09,339000005.0
2006-08-18 09:00:00,94.112,94.128,94.096,94.117,218199997.0
2006-08-18 09:01:00,94.118,94.129,94.104,94.106,270300001.0
2006-08-18 09:02:00,94.112,94.132,94.105,94.123,215499996.0
2006-08-18 09:03:00,94.113,94.125,94.104,94.118,337099997.0
2006-08-18 09:04:00,94.096,94.131,94.096,94.122,219399999.0
2006-08-18 09:05:00,94.122,94.123,94.09,94.099,176700000.0
2006-08-18 09:06:00,94.113,94.136,94.102,94.13,345799997.0
2006-08-18 09:07:00,94.135,94.142,94.115,94.115,313600000.0
2006-08-18 09:08:00,94.105,94.164,94.105,94.154,290599993.0
2006-08-18 09:09:00,94.161,94.181,94.151,94.167,125200000.0
2006-08-18 09:10:00,94.178,94.189,94.15,94.158,314099996.0
2006-08-18 09:11:00,94.169,94.19,94.166,94.19,173000000.0
2006-08-18 09:12:00,94.169,94.188,94.158,94.18,202799999.0
2006-08-18 09:13:00,94.15,94.17,94.135,94.159,181000001.0
2006-08-18 09:14:00,94.14,94.163,94.132,94.142,272899997.0
2006-08-18 09:15:00,94.145,94.163,94.123,94.142,169299995.0
2006-08-18 09:16:00,94.149,94.163,94.136,94.149,129400001.0
2006-08-18 09:17:00,94.155,94.157,94.13,94.139,197100002.0
2006-08-18 09:18:00,94.126,94.146,94.126,94.145,55800000.0
2006-08-18 09:19:00,94.131,94.15,94.124,94.15,88199999.0
2006-08-18 09:20:00,94.156,94.158,94.132,94.138,335799996.0
2006-08-18 09:21:00,94.142,94.161,94.133,94.151,165800001.0
2006-08-18 09:22:00,94.137,94.165,94.137,94.159,261799997.0
2006-08-18 09:23:00,94.136,94.151,94.131,94.146,233899998.0
2006-08-18 09:24:00,94.154,94.168,94.138,94.146,138999999.0
2006-08-18 09:25:00,94.174,94.188,94.145,94.169,256399999.0
2006-08-18 09:26:00,94.178,94.205,94.178,94.205,79800000.0
2006-08-18 09:27:00,94.207,94.207,94.172,94.201,270700002.0
2006-08-18 09:28:00,94.213,94.225,94.193,94.208,384100000.0
2006-08-18 09:29:00,94.235,94.235,94.208,94.215,166899999.0
2006-08-18 09:30:00,94.228,94.238,94.201,94.218,187299998.0
2006-08-18 09:31:00,94.235,94.254,94.233,94.235,76700000.0
2006-08-18 09:32:00,94.248,94.257,94.23,94.24,258699996.0
2006-08-18 09:33:00,94.245,94.265,94.228,94.243,238999999.0
2006-08-18 09:34:00,94.248,94.28,94.247,94.262,268000002.0
2006-08-18 09:35:00,94.232,94.264,94.232,94.258,155800000.0
2006-08-18 09:36:00,94.258,94.261,94.227,94.227,282900000.0
2006-08-18 09:37:00,94.238,94.246,94.209,94.22,358000004.0
2006-08-18 09:38:00,94.215,94.231,94.205,94.22,307600002.0
2006-08-18 09:39:00,94.206,94.225,94.189,94.225,318000004.0
2006-08-18 09:40:00,94.223,94.223,94.193,94.21,211599998.0
2006-08-18 09:41:00,94.208,94.208,94.183,94.19,285499994.0
2006-08-18 09:42:00,94.193,94.221,94.182,94.221,313899999.0
2006-08-18 09:43:00,94.196,94.23,94.196,94.23,135799999.0
2006-08-18 09:44:00,94.221,94.221,94.186,94.186,190000000.0
2006-08-18 09:45:00,94.184,94.198,94.167,94.19,256099998.0
2006-08-18 09:46:00,94.196,94.198,94.168,94.181,230999997.0
2006-08-18 09:47:00,94.17,94.173,94.148,94.153,221099999.0
2006-08-18 09:48:00,94.16,94.18,94.156,94.18,234600001.0
2006-08-18 09:49:00,94.172,94.195,94.172,94.193,164100000.0
2006-08-18 09:50:00,94.195,94.206,94.179,94.187,484899995.0
2006-08-18 09:51:00,94.184,94.203,94.181,94.187,154800001.0
2006-08-18 09:52:00,94.194,94.206,94.178,94.192,26799999.0
2006-08-18 09:53:00,94.198,94.218,94.188,94.218,182100002.0
2006-08-18 09:54:00,94.228,94.228,94.21,94.21,205800002.0
2006-08-18 09:55:00,94.206,94.209,94.186,94.189,104699999.0
2006-08-18 09:56:00,94.209,94.226,94.194,94.206,225199998.0
2006-08-18 09:57:00,94.208,94.21,94.182,94.198,312299996.0
2006-08-18 09:58:00,94.165,94.21,94.165,94.21,267199997.0
2006-08-18 09:59:00,94.189,94.24,94.183,94.236,235599998.0
2006-08-18 10:00:00,94.226,94.249,94.22,94.22,155499997.0
2006-08-18 10:01:00,94.21,94.229,94.183,94.206,293299997.0
2006-08-18 10:02:00,94.199,94.224,94.192,94.213,255699999.0
2006-08-18 10:03:00,94.195,94.213,94.192,94.205,216900003.0
2006-08-18 10:04:00,94.201,94.221,94.192,94.192,308899999.0
2006-08-18 10:05:00,94.205,94.214,94.185,94.206,255599995.0
2006-08-18 10:06:00,94.187,94.204,94.187,94.204,42799999.0
2006-08-18 10:07:00,94.172,94.201,94.172,94.201,104300001.0
2006-08-18 10:08:00,94.202,94.213,94.183,94.185,279299999.0
2006-08-18 10:09:00,94.185,94.2,94.179,94.194,382100003.0
2006-08-18 10:10:00,94.171,94.2,94.171,94.189,313999995.0
2006-08-18 10:11:00,94.158,94.176,94.151,94.163,227999996.0
2006-08-18 10:12:00,94.14,94.163,94.137,94.157,235700001.0
2006-08-18 10:13:00,94.165,94.165,94.13,94.135,201800003.0
2006-08-18 10:14:00,94.132,94.135,94.113,94.135,185999997.0
2006-08-18 10:15:00,94.147,94.158,94.133,94.152,227099998.0
2006-08-18 10:16:00,94.142,94.149,94.108,94.119,254599999.0
2006-08-18 10:17:00,94.133,94.135,94.104,94.12,136399998.0
2006-08-18 10:18:00,94.125,94.139,94.113,94.12,239499997.0
2006-08-18 10:19:00,94.131,94.143,94.111,94.124,278800000.0
2006-08-18 10:20:00,94.152,94.153,94.124,94.138,226000000.0
2006-08-18 10:21:00,94.131,94.159,94.13,94.147,248399999.0
2006-08-18 10:22:00,94.145,94.158,94.128,94.145,293799998.0
2006-08-18 10:23:00,94.142,94.155,94.124,94.13,151399999.0
2006-08-18 10:24:00,94.135,94.158,94.127,94.158,194899997.0
2006-08-18 10:25:00,94.126,94.158,94.126,94.144,309799998.0
2006-08-18 10:26:00,94.135,94.153,94.104,94.118,162599999.0
2006-08-18 10:27:00,94.118,94.135,94.107,94.116,203000001.0
2006-08-18 10:28:00,94.13,94.14,94.112,94.12,144200002.0
2006-08-18 10:29:00,94.13,94.138,94.113,94.113,171299997.0
2006-08-18 10:30:00,94.126,94.147,94.12,94.138,119799997.0
2006-08-18 10:31:00,94.148,94.148,94.099,94.126,179599999.0
2006-08-18 10:32:00,94.159,94.19,94.142,94.173,284399996.0
2006-08-18 10:33:00,94.162,94.175,94.149,94.165,196200000.0
2006-08-18 10:34:00,94.153,94.178,94.148,94.174,233900005.0
2006-08-18 10:35:00,94.171,94.177,94.152,94.167,245599998.0
2006-08-18 10:36:00,94.154,94.179,94.15,94.168,263700002.0
2006-08-18 10:37:00,94.14,94.174,94.14,94.17,268600002.0
2006-08-18 10:38:00,94.166,94.168,94.135,94.153,176399999.0
2006-08-18 10:39:00,94.151,94.175,94.139,94.143,132300002.0
2006-08-18 10:40:00,94.147,94.155,94.125,94.125,172899997.0
2006-08-18 10:41:00,94.144,94.144,94.117,94.117,272500002.0
2006-08-18 10:42:00,94.137,94.142,94.119,94.125,194800002.0
2006-08-18 10:43:00,94.121,94.144,94.111,94.129,268800002.0
2006-08-18 10:44:00,94.115,94.128,94.097,94.117,333300001.0
2006-08-18 10:45:00,94.132,94.143,94.122,94.13,229199995.0
2006-08-18 10:46:00,94.133,94.137,94.111,94.124,189299999.0
2006-08-18 10:47:00,94.142,94.147,94.121,94.135,165899997.0
2006-08-18 10:48:00,94.117,94.131,94.092,94.112,235799998.0
2006-08-18 10:49:00,94.122,94.122,94.093,94.096,118099999.0
2006-08-18 10:50:00,94.121,94.121,94.085,94.085,81100000.0
2006-08-18 10:51:00,94.084,94.109,94.084,94.1,279400001.0
2006-08-18 10:52:00,94.075,94.103,94.075,94.09,249900002.0
2006-08-18 10:53:00,94.095,94.105,94.084,94.084,304800000.0
2006-08-18 10:54:00,94.077,94.113,94.064,94.107,340999999.0
2006-08-18 10:55:00,94.096,94.127,94.096,94.127,263600000.0
2006-08-18 10:56:00,94.123,94.123,94.091,94.103,224899999.0
2006-08-18 10:57:00,94.11,94.113,94.092,94.095,260100000.0
2006-08-18 10:58:00,94.09,94.117,94.087,94.117,236799999.0
2006-08-18 10:59:00,94.085,94.106,94.075,94.091,185000000.0
2006-08-18 11:00:00,94.093,94.104,94.074,94.095,271900005.0
2006-08-18 11:01:00,94.111,94.116,94.093,94.093,242199999.0
2006-08-18 11:02:00,94.102,94.111,94.075,94.091,208700000.0
2006-08-18 11:03:00,94.104,94.117,94.082,94.1,168500000.0
2006-08-18 11:04:00,94.106,94.123,94.1,94.115,196799997.0
2006-08-18 11:05:00,94.107,94.114,94.079,94.079,390700004.0
2006-08-18 11:06:00,94.094,94.105,94.072,94.079,129199999.0
2006-08-18 11:07:00,94.093,94.103,94.076,94.082,253100002.0
2006-08-18 11:08:00,94.093,94.093,94.052,94.061,249200000.0
2006-08-18 11:09:00,94.078,94.087,94.064,94.065,178900002.0
2006-08-18 11:10:00,94.059,94.079,94.055,94.067,161099997.0
2006-08-18 11:11:00,94.038,94.076,94.038,94.063,398300005.0
2006-08-18 11:12:00,94.066,94.066,94.035,94.035,250099997.0
2006-08-18 11:13:00,94.043,94.052,94.025,94.031,274200001.0
2006-08-18 11:14:00,94.023,94.037,94.008,94.031,208899998.0
2006-08-18 11:15:00,94.03,94.03,94.005,94.009,268000000.0
2006-08-18 11:16:00,94.017,94.042,94.008,94.035,231399998.0
2006-08-18 11:17:00,94.04,94.054,94.028,94.04,280700002.0
2006-08-18 11:18:00,94.043,94.058,94.03,94.032,265199999.0
2006-08-18 11:19:00,94.04,94.041,94.018,94.018,168599997.0
2006-08-18 11:20:00,94.02,94.025,93.959,93.959,340900001.0
2006-08-18 11:21:00,93.928,93.985,93.907,93.985,233599998.0
2006-08-18 11:22:00,93.952,93.975,93.95,93.973,274399998.0
2006-08-18 11:23:00,93.949,93.98,93.949,93.953,291499995.0
2006-08-18 11:24:00,93.958,93.958,93.932,93.936,242399997.0
2006-08-18 11:25:00,93.957,93.957,93.922,93.925,271599995.0
2006-08-18 11:26:00,93.949,93.979,93.94,93.953,395600001.0
2006-08-18 11:27:00,93.972,93.972,93.923,93.925,275700002.0
2006-08-18 11:28:00,93.93,93.948,93.92,93.939,129000003.0
2006-08-18 11:29:00,93.943,93.954,93.925,93.925,191600000.0
2006-08-18 11:30:00,93.908,93.931,93.904,93.93,268400000.0
2006-08-18 11:31:00,93.927,93.927,93.891,93.891,86199999.0
2006-08-18 11:32:00,93.914,93.932,93.901,93.91,260299996.0
2006-08-18 11:33:00,93.907,93.922,93.884,93.884,353100001.0
2006-08-18 11:34:00,93.884,93.907,93.875,93.883,397599993.0
2006-08-18 11:35:00,93.859,93.89,93.859,93.885,262399997.0
2006-08-18 11:36:00,93.873,93.873,93.84,93.84,247800000.0
2006-08-18 11:37:00,93.83,93.863,93.824,93.832,111199997.0
2006-08-18 11:38:00,93.814,93.842,93.814,93.842,216899997.0
2006-08-18 11:39:00,93.832,93.85,93.824,93.848,292100003.0
2006-08-18 11:40:00,93.833,93.849,93.823,93.833,243899999.0
2006-08-18 11:41:00,93.83,93.832,93.79,93.79,242200001.0
2006-08-18 11:42:00,93.78,93.795,93.752,93.762,148900000.0
2006-08-18 11:43:00,93.742,93.77,93.741,93.758,229499997.0
2006-08-18 11:44:00,93.734,93.757,93.726,93.734,213699996.0
2006-08-18 11:45:00,93.721,93.725,93.7,93.717,293500001.0
2006-08-18 11:46:00,93.714,93.727,93.702,93.714,205199999.0
2006-08-18 11:47:00,93.703,93.736,93.703,93.736,228700001.0
2006-08-18 11:48:00,93.733,93.748,93.718,93.728,130499998.0
2006-08-18 11:49:00,93.743,93.762,93.724,93.729,424500003.0
2006-08-18 11:50:00,93.731,93.76,93.731,93.758,266599995.0
2006-08-18 11:51:00,93.761,93.773,93.745,93.745,213099999.0
2006-08-18 11:52:00,93.746,93.758,93.733,93.756,194299996.0
2006-08-18 11:53:00,93.76,93.771,93.743,93.75,292800003.0
2006-08-18 11:54:00,93.719,93.741,93.696,93.708,173600001.0
2006-08-18 11:55:00,93.707,93.72,93.682,93.682,211299999.0
2006-08-18 11:56:00,93.695,93.713,93.685,93.713,119300000.0
2006-08-18 11:57:00,93.682,93.699,93.659,93.674,249599999.0
2006-08-18 11:58:00,93.643,93.671,93.643,93.665,221399999.0
2006-08-18 11:59:00,93.652,93.68,93.651,93.667,212399999.0
2006-08-18 12:00:00,93.662,93.692,93.661,93.687,279499996.0
2006-08-18 12:01:00,93.679,93.69,93.668,93.668,170799997.0
2006-08-18 12:02:00,93.678,93.686,93.636,93.67,98999998.0
2006-08-18 12:03:00,93.687,93.69,93.658,93.678,286399995.0
2006-08-18 12:04:00,93.667,93.689,93.666,93.685,147999999.0
2006-08-18 12:05:00,93.663,93.685,93.657,93.675,238400000.0
2006-08-18 12:06:00,93.677,93.68,93.656,93.668,185500002.0
2006-08-18 12:07:00,93.651,93.67,93.635,93.647,438499994.0
2006-08-18 12:08:00,93.644,93.654,93.626,93.638,232299995.0
2006-08-18 12:09:00,93.642,93.664,93.633,93.647,299399995.0
2006-08-18 12:10:00,93.639,93.672,93.639,93.671,281000002.0
2006-08-18 12:11:00,93.638,93.661,93.636,93.654,116999999.0
2006-08-18 12:12:00,93.638,93.671,93.634,93.653,298200006.0
2006-08-18 12:13:00,93.668,93.675,93.65,93.65,156199998.0
2006-08-18 12:14:00,93.669,93.68,93.66,93.68,343000002.0
2006-08-18 12:15:00,93.678,93.691,93.654,93.667,184799999.0
2006-08-18 12:16:00,93.676,93.682,93.656,93.665,237600000.0
2006-08-18 12:17:00,93.673,93.698,93.669,93.687,288499998.0
2006-08-18 12:18:00,93.704,93.72,93.682,93.683,152600000.0
2006-08-18 12:19:00,93.697,93.723,93.694,93.694,267300001.0
2006-08-18 12:20:00,93.71,93.716,93.695,93.7,292000003.0
2006-08-18 12:21:00,93.688,93.707,93.671,93.687,221099999.0
2006-08-18 12:22:00,93.696,93.696,93.65,93.658,183199997.0
2006-08-18 12:23:00,93.689,93.725,93.689,93.698,258599999.0
2006-08-18 12:24:00,93.718,93.735,93.703,93.722,182100000.0
2006-08-18 12:25:00,93.714,93.749,93.714,93.738,248300003.0
2006-08-18 12:26:00,93.742,93.749,93.724,93.726,258499998.0
2006-08-18 12:27:00,93.725,93.729,93.703,93.703,207900001.0
2006-08-18 12:28:00,93.716,93.728,93.696,93.709,282199999.0
2006-08-18 12:29:00,93.709,93.716,93.687,93.702,313399998.0
2006-08-18 12:30:00,93.697,93.704,93.679,93.682,208200003.0
2006-08-18 12:31:00,93.703,93.715,93.689,93.689,287900003.0
2006-08-18 12:32:00,93.69,93.71,93.688,93.71,194200002.0
2006-08-18 12:33:00,93.705,93.715,93.69,93.694,169600002.0
2006-08-18 12:34:00,93.7,93.7,93.678,93.693,141599999.0
2006-08-18 12:35:00,93.682,93.706,93.682,93.695,307900000.0
2006-08-18 12:36:00,93.688,93.694,93.668,93.69,96699998.0
2006-08-18 12:37:00,93.677,93.696,93.677,93.696,103800000.0
2006-08-18 12:38:00,93.702,93.707,93.687,93.692,236099994.0
2006-08-18 12:39:00,93.692,93.7,93.671,93.685,215700000.0
2006-08-18 12:40:00,93.699,93.699,93.687,93.687,66800000.0
2006-08-18 12:41:00,93.676,93.697,93.675,93.697,113700000.0
2006-08-18 12:42:00,93.675,93.707,93.675,93.707,103399998.0
2006-08-18 12:43:00,93.711,93.722,93.693,93.705,220799999.0
2006-08-18 12:44:00,93.717,93.746,93.714,93.733,231800001.0
2006-08-18 12:45:00,93.707,93.728,93.698,93.723,279500003.0
2006-08-18 12:46:00,93.723,93.723,93.688,93.691,267200001.0
2006-08-18 12:47:00,93.688,93.715,93.688,93.705,308399998.0
2006-08-18 12:48:00,93.71,93.724,93.7,93.704,269500005.0
2006-08-18 12:49:00,93.728,93.758,93.728,93.752,275200002.0
2006-08-18 12:50:00,93.738,93.753,93.721,93.753,286499999.0
2006-08-18 12:51:00,93.755,93.796,93.755,93.796,213799997.0
2006-08-18 12:52:00,93.797,93.801,93.774,93.789,165299999.0
2006-08-18 12:53:00,93.796,93.809,93.749,93.749,119199999.0
2006-08-18 12:54:00,93.812,93.812,93.786,93.786,223700003.0
2006-08-18 12:55:00,93.759,93.815,93.759,93.815,101799998.0
2006-08-18 12:56:00,93.794,93.817,93.784,93.802,95400001.0
2006-08-18 12:57:00,93.816,93.832,93.805,93.807,166399998.0
2006-08-18 12:58:00,93.805,93.834,93.805,93.83,243599999.0
2006-08-18 12:59:00,93.812,93.838,93.798,93.822,302199997.0
2006-08-18 13:00:00,93.831,93.831,93.787,93.787,318200001.0
2006-08-18 13:01:00,93.793,93.821,93.793,93.806,160599999.0
2006-08-18 13:02:00,93.796,93.8,93.774,93.782,277799995.0
2006-08-18 13:03:00,93.788,93.793,93.769,93.777,230999998.0
2006-08-18 13:04:00,93.782,93.792,93.767,93.775,224699996.0
2006-08-18 13:05:00,93.772,93.79,93.759,93.774,184800005.0
2006-08-18 13:06:00,93.752,93.784,93.752,93.755,247400002.0
2006-08-18 13:07:00,93.753,93.787,93.748,93.768,220000003.0
2006-08-18 13:08:00,93.778,93.778,93.758,93.766,243700002.0
2006-08-18 13:09:00,93.752,93.773,93.745,93.765,272800002.0
2006-08-18 13:10:00,93.755,93.79,93.755,93.79,104000000.0
2006-08-18 13:11:00,93.796,93.805,93.779,93.805,238300000.0
2006-08-18 13:12:00,93.775,93.806,93.773,93.791,280100000.0
2006-08-18 13:13:00,93.762,93.781,93.753,93.77,190299996.0
2006-08-18 13:14:00,93.771,93.813,93.771,93.796,220400000.0
2006-08-18 13:15:00,93.797,93.807,93.771,93.771,213600000.0
2006-08-18 13:16:00,93.788,93.819,93.788,93.813,203499997.0
2006-08-18 13:17:00,93.803,93.803,93.74,93.769,163399998.0
2006-08-18 13:18:00,93.774,93.786,93.761,93.765,225999997.0
2006-08-18 13:19:00,93.758,93.782,93.757,93.782,209099999.0
2006-08-18 13:20:00,93.776,93.812,93.776,93.805,176199995.0
2006-08-18 13:21:00,93.788,93.807,93.78,93.795,182900001.0
2006-08-18 13:22:00,93.796,93.811,93.78,93.781,292199996.0
2006-08-18 13:23:00,93.777,93.801,93.777,93.794,148200001.0
2006-08-18 13:24:00,93.776,93.8,93.765,93.8,164599999.0
2006-08-18 13:25:00,93.791,93.792,93.765,93.776,217400001.0
2006-08-18 13:26:00,93.788,93.8,93.778,93.785,182300000.0
2006-08-18 13:27:00,93.761,93.776,93.739,93.756,222199995.0
2006-08-18 13:28:00,93.734,93.76,93.724,93.753,249900000.0
2006-08-18 13:29:00,93.749,93.762,93.736,93.759,182899996.0
2006-08-18 13:30:00,93.762,93.762,93.728,93.738,273000002.0
2006-08-18 13:31:00,93.736,93.775,93.736,93.775,272299996.0
2006-08-18 13:32:00,93.773,93.812,93.773,93.799,155700001.0
2006-08-18 13:33:00,93.766,93.786,93.763,93.778,203299998.0
2006-08-18 13:34:00,93.783,93.794,93.772,93.786,253999998.0
2006-08-18 13:35:00,93.782,93.785,93.745,93.769,335600000.0
2006-08-18 13:36:00,93.788,93.794,93.759,93.759,308099999.0
2006-08-18 13:37:00,93.763,93.788,93.759,93.777,212399995.0
2006-08-18 13:38:00,93.772,93.787,93.752,93.771,189099998.0
2006-08-18 13:39:00,93.783,93.783,93.753,93.765,202500000.0
2006-08-18 13:40:00,93.749,93.763,93.727,93.74,259899998.0
2006-08-18 13:41:00,93.739,93.744,93.704,93.705,326299999.0
2006-08-18 13:42:00,93.708,93.75,93.708,93.744,252799996.0
2006-08-18 13:43:00,93.741,93.76,93.732,93.748,123600002.0
2006-08-18 13:44:00,93.739,93.752,93.714,93.724,149800001.0
2006-08-18 13:45:00,93.718,93.739,93.705,93.705,159100002.0
2006-08-18 13:46:00,93.705,93.727,93.705,93.717,243000002.0
2006-08-18 13:47:00,93.71,93.73,93.686,93.718,292900000.0
2006-08-18 13:48:00,93.728,93.733,93.706,93.71,178000001.0
2006-08-18 13:49:00,93.713,93.735,93.692,93.702,166099997.0
2006-08-18 13:50:00,93.675,93.697,93.661,93.674,374400001.0
2006-08-18 13:51:00,93.661,93.695,93.661,93.67,216500001.0
2006-08-18 13:52:00,93.68,93.691,93.66,93.666,225200002.0
2006-08-18 13:53:00,93.657,93.692,93.657,93.688,299799998.0
2006-08-18 13:54:00,93.683,93.688,93.658,93.676,328499996.0
2006-08-18 13:55:00,93.685,93.685,93.661,93.677,203099999.0
2006-08-18 13:56:00,93.661,93.677,93.651,93.677,274700003.0
2006-08-18 13:57:00,93.68,93.686,93.647,93.657,210000002.0
2006-08-18 13:58:00,93.659,93.688,93.654,93.688,141100000.0
2006-08-18 13:59:00,93.675,93.688,93.666,93.679,133700002.0
2006-08-18 14:00:00,93.659,93.678,93.646,93.678,232700002.0
2006-08-18 14:01:00,93.676,93.676,93.642,93.656,279300004.0
2006-08-18 14:02:00,93.651,93.671,93.633,93.653,249500000.0
2006-08-18 14:03:00,93.647,93.674,93.647,93.668,121199999.0
2006-08-18 14:04:00,93.652,93.667,93.627,93.648,273700000.0
2006-08-18 14:05:00,93.656,93.665,93.64,93.64,187499998.0
2006-08-18 14:06:00,93.663,93.682,93.644,93.662,270699998.0
2006-08-18 14:07:00,93.673,93.679,93.655,93.657,298600006.0
2006-08-18 14:08:00,93.664,93.682,93.66,93.663,288000000.0
2006-08-18 14:09:00,93.673,93.682,93.658,93.665,269200000.0
2006-08-18 14:10:00,93.691,93.702,93.669,93.689,174199998.0
2006-08-18 14:11:00,93.695,93.704,93.676,93.686,192199999.0
2006-08-18 14:12:00,93.706,93.723,93.679,93.691,204999996.0
2006-08-18 14:13:00,93.696,93.713,93.687,93.696,225800003.0
2006-08-18 14:14:00,93.712,93.732,93.709,93.732,188099999.0
2006-08-18 14:15:00,93.707,93.734,93.702,93.702,234100001.0
2006-08-18 14:16:00,93.684,93.713,93.684,93.706,167999999.0
2006-08-18 14:17:00,93.705,93.726,93.696,93.718,189499998.0
2006-08-18 14:18:00,93.723,93.723,93.677,93.691,252500003.0
2006-08-18 14:19:00,93.701,93.715,93.665,93.678,165300001.0
2006-08-18 14:20:00,93.67,93.683,93.649,93.662,146899999.0
2006-08-18 14:21:00,93.662,93.662,93.628,93.643,215599994.0
2006-08-18 14:22:00,93.646,93.658,93.628,93.63,258400004.0
2006-08-18 14:23:00,93.647,93.66,93.622,93.628,246699998.0
2006-08-18 14:24:00,93.65,93.667,93.617,93.646,199600001.0
2006-08-18 14:25:00,93.67,93.686,93.647,93.668,246900002.0
2006-08-18 14:26:00,93.684,93.721,93.684,93.707,222900005.0
2006-08-18 14:27:00,93.708,93.727,93.692,93.716,196700000.0
2006-08-18 14:28:00,93.706,93.714,93.669,93.669,174899999.0
2006-08-18 14:29:00,93.676,93.691,93.667,93.683,277899998.0
2006-08-18 14:30:00,93.646,93.667,93.623,93.632,333699997.0
2006-08-18 14:31:00,93.668,93.673,93.612,93.671,365200008.0
2006-08-18 14:32:00,93.658,93.684,93.643,93.657,208999996.0
2006-08-18 14:33:00,93.664,93.671,93.649,93.652,363800000.0
2006-08-18 14:34:00,93.649,93.675,93.642,93.669,290700003.0
2006-08-18 14:35:00,93.677,93.677,93.642,93.649,201099999.0
2006-08-18 14:36:00,93.656,93.671,93.633,93.653,226899998.0
2006-08-18 14:37:00,93.657,93.673,93.641,93.663,146100000.0
2006-08-18 14:38:00,93.664,93.686,93.65,93.65,193099997.0
2006-08-18 14:39:00,93.673,93.682,93.655,93.662,264500001.0
2006-08-18 14:40:00,93.684,93.692,93.669,93.677,210699998.0
2006-08-18 14:41:00,93.696,93.696,93.67,93.69,168399996.0
2006-08-18 14:42:00,93.67,93.69,93.656,93.659,296099995.0
2006-08-18 14:43:00,93.678,93.678,93.647,93.656,205499998.0
2006-08-18 14:44:00,93.64,93.672,93.636,93.672,321699999.0
2006-08-18 14:45:00,93.652,93.69,93.65,93.69,275499996.0
2006-08-18 14:46:00,93.662,93.691,93.661,93.691,208299999.0
2006-08-18 14:47:00,93.695,93.697,93.669,93.669,112200000.0
2006-08-18 14:48:00,93.679,93.686,93.662,93.682,206999997.0
2006-08-18 14:49:00,93.687,93.699,93.646,93.646,246899997.0
2006-08-18 14:50:00,93.656,93.684,93.656,93.675,389200003.0
2006-08-18 14:51:00,93.685,93.685,93.66,93.662,275799997.0
2006-08-18 14:52:00,93.684,93.728,93.684,93.727,369900003.0
2006-08-18 14:53:00,93.722,93.735,93.706,93.714,230699999.0
2006-08-18 14:54:00,93.727,93.736,93.695,93.717,356100004.0
2006-08-18 14:55:00,93.725,93.746,93.717,93.726,230299997.0
2006-08-18 14:56:00,93.727,93.74,93.706,93.716,159299997.0
2006-08-18 14:57:00,93.722,93.722,93.688,93.69,311999993.0
2006-08-18 14:58:00,93.713,93.72,93.69,93.701,189800002.0
2006-08-18 14:59:00,93.73,93.737,93.677,93.736,236399998.0
2006-08-18 15:00:00,93.735,93.746,93.726,93.73,113300000.0
2006-08-18 15:01:00,93.742,93.768,93.738,93.763,300700002.0
2006-08-18 15:02:00,93.759,93.767,93.741,93.747,146799998.0
2006-08-18 15:03:00,93.778,93.802,93.772,93.777,165499999.0
2006-08-18 15:04:00,93.776,93.802,93.775,93.802,251900002.0
2006-08-18 15:05:00,93.8,93.802,93.778,93.802,171500002.0
2006-08-18 15:06:00,93.795,93.807,93.782,93.79,213999997.0
2006-08-18 15:07:00,93.789,93.812,93.763,93.811,143299997.0
2006-08-18 15:08:00,93.793,93.818,93.793,93.81,254499999.0
2006-08-18 15:09:00,93.801,93.813,93.788,93.797,243900003.0
2006-08-18 15:10:00,93.784,93.805,93.772,93.789,167800001.0
2006-08-18 15:11:00,93.807,93.825,93.793,93.803,137799999.0
2006-08-18 15:12:00,93.801,93.813,93.787,93.813,169800001.0
2006-08-18 15:13:00,93.785,93.801,93.779,93.798,196599998.0
2006-08-18 15:14:00,93.781,93.793,93.768,93.77,242400000.0
2006-08-18 15:15:00,93.768,93.798,93.766,93.797,269599998.0
2006-08-18 15:16:00,93.795,93.805,93.779,93.783,322500000.0
2006-08-18 15:17:00,93.78,93.801,93.777,93.8,205299998.0
2006-08-18 15:18:00,93.778,93.793,93.775,93.788,126300000.0
2006-08-18 15:19:00,93.786,93.791,93.754,93.754,367599997.0
2006-08-18 15:20:00,93.777,93.8,93.767,93.786,210800001.0
2006-08-18 15:21:00,93.798,93.801,93.774,93.788,234400000.0
2006-08-18 15:22:00,93.782,93.801,93.75,93.798,345799998.0
2006-08-18 15:23:00,93.781,93.8,93.766,93.78,213899997.0
2006-08-18 15:24:00,93.771,93.787,93.766,93.783,247299996.0
2006-08-18 15:25:00,93.773,93.787,93.764,93.773,89400002.0
2006-08-18 15:26:00,93.766,93.783,93.757,93.777,232000005.0
2006-08-18 15:27:00,93.767,93.791,93.767,93.782,409700001.0
2006-08-18 15:28:00,93.774,93.787,93.766,93.778,158800000.0
2006-08-18 15:29:00,93.771,93.786,93.755,93.767,166099999.0
2006-08-18 15:30:00,93.788,93.819,93.786,93.819,196199999.0
2006-08-18 15:31:00,93.804,93.825,93.795,93.825,85400001.0
2006-08-18 15:32:00,93.806,93.826,93.799,93.811,202400001.0
2006-08-18 15:33:00,93.804,93.815,93.775,93.783,206899996.0
2006-08-18 15:34:00,93.787,93.798,93.77,93.774,368100003.0
2006-08-18 15:35:00,93.774,93.795,93.747,93.76,193400003.0
2006-08-18 15:36:00,93.762,93.773,93.75,93.751,211299999.0
2006-08-18 15:37:00,93.761,93.779,93.744,93.759,156999999.0
2006-08-18 15:38:00,93.771,93.808,93.771,93.803,171099997.0
2006-08-18 15:39:00,93.789,93.802,93.771,93.789,159300003.0
2006-08-18 15:40:00,93.783,93.8,93.776,93.778,129799996.0
2006-08-18 15:41:00,93.787,93.79,93.767,93.767,334399997.0
2006-08-18 15:42:00,93.778,93.781,93.752,93.756,327800003.0
2006-08-18 15:43:00,93.767,93.804,93.767,93.804,76100000.0
2006-08-18 15:44:00,93.786,93.807,93.779,93.806,354999998.0
2006-08-18 15:45:00,93.782,93.802,93.763,93.778,273200001.0
2006-08-18 15:46:00,93.78,93.78,93.756,93.756,149399999.0
2006-08-18 15:47:00,93.752,93.807,93.752,93.79,284499997.0
2006-08-18 15:48:00,93.785,93.812,93.783,93.799,207999997.0
2006-08-18 15:49:00,93.801,93.818,93.787,93.8,111700001.0
2006-08-18 15:50:00,93.828,93.869,93.821,93.842,167199999.0
2006-08-18 15:51:00,93.856,93.874,93.846,93.872,272800003.0
2006-08-18 15:52:00,93.893,93.893,93.864,93.875,285099999.0
2006-08-18 15:53:00,93.901,93.901,93.85,93.853,126299998.0
2006-08-18 15:54:00,93.867,93.867,93.806,93.806,203600001.0
2006-08-18 15:55:00,93.841,93.855,93.828,93.831,250700004.0
2006-08-18 15:56:00,93.858,93.876,93.825,93.838,165300000.0
2006-08-18 15:57:00,93.827,93.861,93.827,93.858,234399998.0
2006-08-18 15:58:00,93.859,93.866,93.842,93.857,191899997.0
2006-08-18 15:59:00,93.849,93.87,93.83,93.857,191399999.0
2006-08-18 16:00:00,93.821,93.855,93.821,93.85,308500003.0
2006-08-18 16:01:00,93.836,93.836,93.803,93.805,120299999.0
2006-08-18 16:02:00,93.829,93.842,93.814,93.824,117500002.0
2006-08-18 16:03:00,93.841,93.847,93.823,93.833,264700000.0
2006-08-18 16:04:00,93.821,93.853,93.804,93.818,312600003.0
2006-08-18 16:05:00,93.813,93.823,93.794,93.807,135999997.0
2006-08-18 16:06:00,93.808,93.823,93.792,93.81,169199998.0
2006-08-18 16:07:00,93.79,93.828,93.79,93.828,176299998.0
2006-08-18 16:08:00,93.837,93.844,93.818,93.82,196399999.0
2006-08-18 16:09:00,93.838,93.846,93.816,93.816,160900003.0
2006-08-18 16:10:00,93.822,93.862,93.82,93.852,271500000.0
2006-08-18 16:11:00,93.857,93.857,93.823,93.823,194200003.0
2006-08-18 16:12:00,93.819,93.837,93.806,93.814,230399997.0
2006-08-18 16:13:00,93.818,93.831,93.787,93.809,215200003.0
2006-08-18 16:14:00,93.81,93.829,93.804,93.827,274700001.0
2006-08-18 16:15:00,93.823,93.838,93.81,93.835,249399998.0
2006-08-18 16:16:00,93.833,93.85,93.822,93.84,318099995.0
2006-08-18 16:17:00,93.839,93.858,93.817,93.817,276500004.0
2006-08-18 16:18:00,93.855,93.869,93.831,93.845,198800001.0
2006-08-18 16:19:00,93.836,93.857,93.836,93.837,264999999.0
2006-08-18 16:20:00,93.832,93.856,93.832,93.845,229400003.0
2006-08-18 16:21:00,93.84,93.869,93.825,93.855,317099996.0
2006-08-18 16:22:00,93.856,93.873,93.841,93.858,156899999.0
2006-08-18 16:23:00,93.834,93.851,93.813,93.826,195500000.0
2006-08-18 16:24:00,93.82,93.821,93.795,93.795,268799996.0
2006-08-18 16:25:00,93.805,93.817,93.791,93.797,196299999.0
2006-08-18 16:26:00,93.808,93.825,93.788,93.81,108000002.0
2006-08-18 16:27:00,93.825,93.825,93.77,93.77,192899997.0
2006-08-18 16:28:00,93.785,93.807,93.775,93.791,152999998.0
2006-08-18 16:29:00,93.786,93.819,93.783,93.8,225499997.0
2006-08-18 16:30:00,93.811,93.811,93.781,93.788,159100002.0
2006-08-18 16:31:00,93.81,93.818,93.773,93.786,253600003.0
2006-08-18 16:32:00,93.792,93.811,93.788,93.811,50800000.0
2006-08-18 16:33:00,93.821,93.821,93.786,93.786,200100004.0
2006-08-18 16:34:00,93.792,93.801,93.771,93.78,191300001.0
2006-08-18 16:35:00,93.787,93.81,93.787,93.803,239899996.0
2006-08-18 16:36:00,93.813,93.826,93.8,93.807,263500001.0
2006-08-18 16:37:00,93.82,93.82,93.791,93.801,278999998.0
2006-08-18 16:38:00,93.809,93.846,93.809,93.843,219700001.0
2006-08-18 16:39:00,93.834,93.853,93.831,93.839,140999998.0
2006-08-18 16:40:00,93.827,93.842,93.813,93.835,410300000.0
2006-08-18 16:41:00,93.837,93.843,93.811,93.83,315799999.0
2006-08-18 16:42:00,93.828,93.845,93.808,93.829,247700001.0
2006-08-18 16:43:00,93.813,93.849,93.813,93.833,315400000.0
2006-08-18 16:44:00,93.835,93.835,93.804,93.808,81800000.0
2006-08-18 16:45:00,93.825,93.828,93.804,93.804,300999995.0
2006-08-18 16:46:00,93.814,93.828,93.795,93.816,180399998.0
2006-08-18 16:47:00,93.821,93.831,93.798,93.813,200399999.0
2006-08-18 16:48:00,93.816,93.823,93.794,93.799,338999999.0
2006-08-18 16:49:00,93.81,93.817,93.79,93.797,250000001.0
2006-08-18 16:50:00,93.814,93.827,93.805,93.808,94499999.0
2006-08-18 16:51:00,93.802,93.83,93.802,93.808,226599998.0
2006-08-18 16:52:00,93.81,93.832,93.795,93.814,255700001.0
2006-08-18 16:53:00,93.835,93.843,93.81,93.811,203600002.0
2006-08-18 16:54:00,93.821,93.83,93.802,93.802,195900000.0
2006-08-18 16:55:00,93.79,93.813,93.781,93.799,171800000.0
2006-08-18 16:56:00,93.812,93.832,93.81,93.826,217100003.0
2006-08-18 16:57:00,93.827,93.838,93.811,93.831,187600000.0
2006-08-18 16:58:00,93.811,93.828,93.805,93.816,166300001.0
2006-08-18 16:59:00,93.788,93.841,93.788,93.837,239600002.0
2006-08-18 17:00:00,93.832,93.857,93.824,93.846,237199999.0
2006-08-18 17:01:00,93.835,93.861,93.829,93.855,258800003.0
2006-08-18 17:02:00,93.847,93.847,93.816,93.823,174299997.0
2006-08-18 17:03:00,93.82,93.845,93.82,93.835,279300001.0
2006-08-18 17:04:00,93.842,93.842,93.811,93.811,121599999.0
2006-08-18 17:05:00,93.813,93.827,93.792,93.823,380599998.0
2006-08-18 17:06:00,93.828,93.877,93.828,93.87,166599999.0
2006-08-18 17:07:00,93.872,93.885,93.859,93.874,123799998.0
2006-08-18 17:08:00,93.871,93.871,93.85,93.863,214299996.0
2006-08-18 17:09:00,93.867,93.878,93.85,93.87,148200001.0
2006-08-18 17:10:00,93.849,93.875,93.848,93.875,222499997.0
2006-08-18 17:11:00,93.875,93.875,93.843,93.85,199399997.0
2006-08-18 17:12:00,93.852,93.869,93.846,93.854,272599998.0
2006-08-18 17:13:00,93.843,93.857,93.816,93.849,244900000.0
2006-08-18 17:14:00,93.845,93.861,93.821,93.851,303299998.0
2006-08-18 17:15:00,93.85,93.85,93.83,93.83,194899997.0
2006-08-18 17:16:00,93.843,93.857,93.822,93.843,147000000.0
2006-08-18 17:17:00,93.847,93.847,93.81,93.835,283499998.0
2006-08-18 17:18:00,93.827,93.842,93.823,93.84,243099998.0
2006-08-18 17:19:00,93.835,93.837,93.81,93.81,315199998.0
2006-08-18 17:20:00,93.827,93.836,93.807,93.812,201600001.0
2006-08-18 17:21:00,93.823,93.823,93.786,93.786,159400000.0
2006-08-18 17:22:00,93.807,93.824,93.792,93.81,235000001.0
2006-08-18 17:23:00,93.8,93.839,93.8,93.839,134100000.0
2006-08-18 17:24:00,93.831,93.853,93.831,93.84,146899998.0
2006-08-18 17:25:00,93.847,93.854,93.804,93.804,167499997.0
2006-08-18 17:26:00,93.812,93.836,93.812,93.827,206800003.0
2006-08-18 17:27:00,93.828,93.841,93.817,93.82,254699999.0
2006-08-18 17:28:00,93.845,93.852,93.825,93.837,234399995.0
2006-08-18 17:29:00,93.844,93.86,93.827,93.833,232599998.0
2006-08-18 17:30:00,93.853,93.87,93.836,93.852,268300000.0
2006-08-18 17:31:00,93.877,93.883,93.852,93.852,263500002.0
2006-08-18 17:32:00,93.868,93.876,93.846,93.85,240799998.0
2006-08-18 17:33:00,93.834,93.852,93.828,93.843,203899996.0
2006-08-18 17:34:00,93.835,93.853,93.832,93.853,185299999.0
2006-08-18 17:35:00,93.864,93.87,93.851,93.851,353500000.0
2006-08-18 17:36:00,93.869,93.873,93.845,93.845,230300003.0
2006-08-18 17:37:00,93.846,93.864,93.812,93.842,219999997.0
2006-08-18 17:38:00,93.843,93.862,93.832,93.842,233000001.0
2006-08-18 17:39:00,93.83,93.848,93.825,93.837,158699999.0
2006-08-18 17:40:00,93.811,93.837,93.807,93.837,247499997.0
2006-08-18 17:41:00,93.83,93.855,93.826,93.831,285800001.0
2006-08-18 17:42:00,93.826,93.849,93.826,93.845,200900000.0
2006-08-18 17:43:00,93.84,93.85,93.819,93.837,303799995.0
2006-08-18 17:44:00,93.836,93.857,93.828,93.843,204800000.0
2006-08-18 17:45:00,93.844,93.856,93.824,93.837,288399997.0
2006-08-18 17:46:00,93.826,93.826,93.798,93.803,204999999.0
2006-08-18 17:47:00,93.814,93.841,93.81,93.841,273499996.0
2006-08-18 17:48:00,93.851,93.851,93.829,93.829,53499998.0
2006-08-18 17:49:00,93.809,93.836,93.801,93.821,208700000.0
2006-08-18 17:50:00,93.824,93.829,93.806,93.812,240400000.0
2006-08-18 17:51:00,93.791,93.824,93.79,93.811,176000000.0
2006-08-18 17:52:00,93.796,93.82,93.796,93.82,222800000.0
2006-08-18 17:53:00,93.823,93.828,93.802,93.828,259100001.0
2006-08-18 17:54:00,93.823,93.823,93.797,93.81,194200001.0
2006-08-18 17:55:00,93.816,93.835,93.81,93.833,176600002.0
2006-08-18 17:56:00,93.825,93.841,93.815,93.824,140200000.0
2006-08-18 17:57:00,93.837,93.837,93.811,93.812,241300000.0
2006-08-18 17:58:00,93.828,93.835,93.81,93.817,123600003.0
2006-08-18 17:59:00,93.807,93.828,93.797,93.809,258199999.0
2006-08-18 18:00:00,93.795,93.795,93.76,93.761,186499998.0
2006-08-18 18:01:00,93.77,93.782,93.749,93.763,1883199996.0
2006-08-18 18:02:00,93.8,93.81,93.79,93.81,2048999996.0
2006-08-18 18:03:00,93.8,93.81,93.8,93.81,2048999996.0
2006-08-18 18:04:00,93.82,93.82,93.82,93.82,2048999996.0
2006-08-18 18:05:00,93.83,93.84,93.83,93.83,2048999996.0
2006-08-18 18:06:00,93.84,93.84,93.84,93.84,2048999996.0
2006-08-18 18:07:00,93.83,93.84,93.82,93.83,2048999996.0
2006-08-18 18:08:00,93.84,93.84,93.84,93.84,2048999996.0
2006-08-18 18:09:00,93.837,93.854,93.825,93.835,2048999996.0
2006-08-18 18:10:00,93.847,93.859,93.821,93.826,2020599995.0
2006-08-18 18:11:00,93.829,93.841,93.812,93.818,1076800002.0
2006-08-18 18:12:00,93.839,93.843,93.814,93.814,1353299988.0
2006-08-18 18:13:00,93.831,93.844,93.807,93.816,1920800003.0
2006-08-18 18:14:00,93.83,93.83,93.83,93.83,1077799990.0
2006-08-18 18:15:00,93.84,93.84,93.82,93.82,1077799990.0
2006-08-18 18:16:00,93.84,93.84,93.84,93.84,1077799990.0
2006-08-18 18:17:00,93.81,93.845,93.806,93.838,1077799990.0
2006-08-18 18:18:00,93.84,93.856,93.816,93.821,1314399992.0
2006-08-18 18:19:00,93.831,93.852,93.824,93.848,2069999986.0
2006-08-18 18:20:00,93.84,93.864,93.834,93.854,1655099997.0
2006-08-18 18:21:00,93.855,93.86,93.831,93.845,1697599992.0
2006-08-18 18:22:00,93.858,93.863,93.835,93.853,1290099989.0
2006-08-18 18:23:00,93.85,93.85,93.84,93.84,1992899985.0
2006-08-18 18:25:00,93.85,93.85,93.85,93.85,1992899985.0
2006-08-18 18:26:00,93.831,93.834,93.789,93.804,1992899985.0
2006-08-18 18:27:00,93.789,93.823,93.789,93.82,1111799999.0
2006-08-18 18:28:00,93.823,93.835,93.804,93.818,1593400005.0
2006-08-18 18:29:00,93.8,93.824,93.783,93.817,848099998.0
2006-08-18 18:30:00,93.821,93.831,93.806,93.818,817799999.0
2006-08-18 18:31:00,93.824,93.841,93.803,93.831,1336899993.0
2006-08-18 18:32:00,93.827,93.845,93.811,93.829,2106299993.0
2006-08-18 18:34:00,93.825,93.835,93.794,93.817,1792700000.0
2006-08-18 18:35:00,93.813,93.826,93.793,93.81,1786100005.0
2006-08-18 18:36:00,93.797,93.815,93.79,93.796,983499988.0
2006-08-18 18:37:00,93.817,93.835,93.805,93.81,1240899999.0
2006-08-18 18:38:00,93.819,93.827,93.789,93.805,894799997.0
2006-08-18 18:39:00,93.798,93.828,93.792,93.805,1109700004.0
2006-08-18 18:40:00,93.781,93.811,93.778,93.793,1639299991.0
2006-08-18 18:41:00,93.794,93.801,93.772,93.773,625899993.0
2006-08-18 18:42:00,93.774,93.798,93.769,93.769,1191699996.0
2006-08-18 18:43:00,93.769,93.789,93.765,93.777,507099991.0
2006-08-18 18:44:00,93.777,93.783,93.755,93.757,759900002.0
2006-08-18 18:45:00,93.784,93.789,93.752,93.752,495000002.0
2006-08-18 18:46:00,93.766,93.781,93.753,93.756,641800004.0
2006-08-18 18:47:00,93.767,93.773,93.753,93.758,237800002.0
2006-08-18 18:48:00,93.767,93.786,93.764,93.78,383699998.0
2006-08-18 18:49:00,93.765,93.776,93.743,93.757,722199995.0
2006-08-18 18:50:00,93.73,93.755,93.73,93.753,1012999992.0
2006-08-18 18:51:00,93.743,93.76,93.729,93.73,1158199989.0
2006-08-18 18:52:00,93.758,93.776,93.741,93.748,1047499998.0
2006-08-18 18:53:00,93.763,93.778,93.748,93.778,1449899981.0
2006-08-18 18:54:00,93.77,93.805,93.768,93.787,1402999998.0
2006-08-18 18:55:00,93.802,93.822,93.786,93.792,1716999992.0
2006-08-18 18:56:00,93.807,93.817,93.794,93.798,232500000.0
2006-08-18 18:57:00,93.803,93.813,93.782,93.789,587899999.0
2006-08-18 18:58:00,93.802,93.815,93.785,93.81,1105199997.0
2006-08-18 18:59:00,93.789,93.81,93.781,93.805,1184600000.0
2006-08-18 19:00:00,93.803,93.803,93.782,93.782,260599998.0
2006-08-18 19:01:00,93.783,93.801,93.76,93.781,535599992.0
2006-08-18 19:02:00,93.778,93.805,93.778,93.794,195800000.0
2006-08-18 19:03:00,93.775,93.797,93.774,93.794,442500005.0
2006-08-18 19:04:00,93.795,93.799,93.777,93.78,514299996.0
2006-08-18 19:05:00,93.781,93.8,93.78,93.795,488999997.0
2006-08-18 19:06:00,93.792,93.795,93.767,93.768,1022099999.0
2006-08-18 19:07:00,93.781,93.812,93.775,93.792,1618900010.0
2006-08-18 19:08:00,93.794,93.809,93.775,93.78,1472600007.0
2006-08-18 19:09:00,93.807,93.828,93.787,93.803,1193700006.0
2006-08-18 19:10:00,93.815,93.815,93.79,93.806,287999996.0
2006-08-18 19:11:00,93.815,93.815,93.79,93.79,552199991.0
2006-08-18 19:12:00,93.79,93.815,93.79,93.815,307000000.0
2006-08-18 19:13:00,93.793,93.807,93.77,93.79,375200003.0
2006-08-18 19:14:00,93.799,93.825,93.789,93.812,373799998.0
2006-08-18 19:15:00,93.826,93.826,93.795,93.808,986299997.0
2006-08-18 19:16:00,93.815,93.818,93.798,93.804,516399996.0
2006-08-18 19:17:00,93.803,93.82,93.788,93.809,690200001.0
2006-08-18 19:18:00,93.809,93.826,93.792,93.792,573300001.0
2006-08-18 19:19:00,93.807,93.833,93.785,93.8,1337099991.0
2006-08-18 19:20:00,93.81,93.825,93.794,93.812,713499992.0
2006-08-18 19:21:00,93.813,93.83,93.802,93.824,780199993.0
2006-08-18 19:22:00,93.814,93.828,93.803,93.828,226399999.0
2006-08-18 19:23:00,93.81,93.83,93.8,93.818,1785099999.0
2006-08-18 19:24:00,93.827,93.84,93.813,93.83,657299996.0
2006-08-18 19:25:00,93.817,93.838,93.801,93.833,1144600000.0
2006-08-18 19:26:00,93.832,93.844,93.812,93.812,1791299989.0
2006-08-18 19:27:00,93.828,93.848,93.817,93.829,1199500000.0
2006-08-18 19:28:00,93.824,93.837,93.812,93.815,782800007.0
2006-08-18 19:29:00,93.816,93.816,93.775,93.791,328800004.0
2006-08-18 19:30:00,93.813,93.83,93.805,93.827,1098700007.0
2006-08-18 19:31:00,93.811,93.85,93.81,93.83,620999998.0
2006-08-18 19:32:00,93.833,93.851,93.813,93.819,1202299993.0
2006-08-18 19:33:00,93.813,93.837,93.812,93.83,526200001.0
2006-08-18 19:34:00,93.833,93.847,93.811,93.821,1042700008.0
2006-08-18 19:35:00,93.835,93.839,93.803,93.816,919000002.0
2006-08-18 19:36:00,93.833,93.842,93.81,93.824,579799993.0
2006-08-18 19:37:00,93.828,93.844,93.812,93.825,117999999.0
2006-08-18 19:38:00,93.825,93.84,93.809,93.812,873299991.0
2006-08-18 19:39:00,93.827,93.835,93.808,93.811,891799998.0
2006-08-18 19:40:00,93.819,93.85,93.818,93.84,762699997.0
2006-08-18 19:41:00,93.846,93.861,93.824,93.861,1088699986.0
2006-08-18 19:42:00,93.87,93.897,93.857,93.882,825299996.0
2006-08-18 19:43:00,93.889,93.89,93.854,93.875,372899997.0
2006-08-18 19:44:00,93.872,93.9,93.872,93.894,879599992.0
2006-08-18 19:45:00,93.892,93.898,93.876,93.884,455499997.0
2006-08-18 19:46:00,93.867,93.887,93.859,93.875,533300004.0
2006-08-18 19:47:00,93.858,93.879,93.84,93.879,205300000.0
2006-08-18 19:48:00,93.877,93.897,93.852,93.897,1185799996.0
2006-08-18 19:49:00,93.894,93.896,93.868,93.873,667899994.0
2006-08-18 19:50:00,93.863,93.89,93.862,93.882,467899999.0
2006-08-18 19:51:00,93.88,93.895,93.86,93.864,580199996.0
2006-08-18 19:52:00,93.865,93.895,93.865,93.882,460000000.0
2006-08-18 19:53:00,93.887,93.898,93.873,93.879,612399993.0
2006-08-18 19:54:00,93.881,93.9,93.87,93.895,674900000.0
2006-08-18 19:55:00,93.878,93.897,93.873,93.893,330200000.0
2006-08-18 19:56:00,93.9,93.9,93.874,93.879,539300000.0
2006-08-18 19:57:00,93.869,93.895,93.842,93.895,765300006.0
2006-08-18 19:58:00,93.886,93.939,93.886,93.92,846899999.0
2006-08-18 19:59:00,93.907,93.926,93.891,93.913,914500000.0
2006-08-18 20:00:00,93.91,93.91,93.878,93.888,589400002.0
2006-08-18 20:01:00,93.897,93.91,93.88,93.905,535299997.0
2006-08-18 20:02:00,93.903,93.916,93.884,93.885,462499992.0
2006-08-18 20:03:00,93.889,93.908,93.884,93.892,498000004.0
2006-08-18 20:04:00,93.9,93.9,93.88,93.888,497899999.0
2006-08-18 20:05:00,93.893,93.913,93.889,93.902,483200000.0
2006-08-18 20:06:00,93.879,93.905,93.866,93.887,522799998.0
2006-08-18 20:07:00,93.902,93.91,93.884,93.89,534699998.0
2006-08-18 20:08:00,93.903,93.919,93.889,93.913,714299994.0
2006-08-18 20:09:00,93.888,93.91,93.876,93.891,521600001.0
2006-08-18 20:10:00,93.883,93.9,93.875,93.895,616400000.0
2006-08-18 20:11:00,93.877,93.899,93.853,93.887,1878099986.0
2006-08-18 20:12:00,93.878,93.896,93.856,93.872,1337199996.0
2006-08-18 20:13:00,93.88,93.895,93.87,93.888,979500003.0
2006-08-18 20:14:00,93.88,93.882,93.842,93.859,629899999.0
2006-08-18 20:15:00,93.873,93.882,93.849,93.853,951599998.0
2006-08-18 20:16:00,93.874,93.9,93.866,93.867,1292999997.0
2006-08-18 20:17:00,93.891,93.897,93.874,93.875,275799999.0
2006-08-18 20:18:00,93.891,93.892,93.868,93.868,188299997.0
2006-08-18 20:19:00,93.881,93.882,93.847,93.874,1599499992.0
2006-08-18 20:20:00,93.859,93.883,93.851,93.867,1690099993.0
2006-08-18 20:21:00,93.853,93.878,93.853,93.873,462599994.0
2006-08-18 20:22:00,93.861,93.89,93.861,93.877,849800001.0
2006-08-18 20:23:00,93.869,93.891,93.856,93.875,829300000.0
2006-08-18 20:24:00,93.859,93.888,93.855,93.888,421899997.0
2006-08-18 20:25:00,93.888,93.889,93.851,93.87,578399993.0
2006-08-18 20:26:00,93.86,93.884,93.854,93.882,447100001.0
2006-08-18 20:27:00,93.887,93.887,93.854,93.869,1035499997.0
2006-08-18 20:28:00,93.89,93.89,93.89,93.89,1782399990.0
2006-08-18 20:31:00,93.88,93.88,93.854,93.869,1782399990.0
2006-08-18 20:32:00,93.91,93.91,93.9,93.9,648499997.0
2006-08-18 20:33:00,93.89,93.89,93.85,93.874,648499997.0
2006-08-18 20:34:00,93.884,93.9,93.872,93.886,344799999.0
2006-08-18 20:35:00,93.889,93.901,93.871,93.871,663099998.0
2006-08-18 20:36:00,93.881,93.906,93.877,93.906,594500002.0
2006-08-18 20:37:00,93.888,93.909,93.876,93.902,616599999.0
2006-08-18 20:38:00,93.881,93.902,93.867,93.898,1483700002.0
2006-08-18 20:39:00,93.902,93.908,93.882,93.886,1093599994.0
2006-08-18 20:40:00,93.905,93.916,93.888,93.903,1646199980.0
2006-08-18 20:41:00,93.925,93.936,93.907,93.931,937099997.0
2006-08-18 20:42:00,93.936,93.936,93.895,93.895,1053899997.0
2006-08-18 20:43:00,93.913,93.921,93.885,93.889,678400000.0
2006-08-18 20:44:00,93.895,93.907,93.875,93.902,1330499995.0
2006-08-18 20:45:00,93.905,93.919,93.886,93.908,1051800004.0
2006-08-18 20:46:00,93.907,93.932,93.902,93.922,842499998.0
2006-08-18 20:47:00,93.903,93.937,93.903,93.925,1454800003.0
2006-08-18 20:48:00,93.922,93.928,93.9,93.906,786600000.0
2006-08-18 20:49:00,93.916,93.928,93.899,93.901,812199996.0
2006-08-18 20:50:00,93.902,93.93,93.894,93.927,896000003.0
2006-08-18 20:51:00,93.916,93.939,93.909,93.924,658599997.0
2006-08-18 20:52:00,93.925,93.935,93.905,93.927,583299991.0
2006-08-18 20:53:00,93.922,93.938,93.908,93.938,1431099989.0
2006-08-18 20:54:00,93.927,93.945,93.921,93.94,494500003.0
2006-08-18 20:55:00,93.928,93.952,93.912,93.923,1217599993.0
2006-08-18 20:56:00,93.903,93.936,93.899,93.904,1036199987.0
2006-08-18 20:57:00,93.904,93.934,93.904,93.92,1138700007.0
2006-08-18 20:58:00,93.92,93.92,93.92,93.92,2062399999.0
2006-08-18 20:59:00,93.916,93.948,93.887,93.933,2062399999.0
2006-08-18 21:00:00,93.93,93.95,93.93,93.93,618400004.0
2006-08-18 21:01:00,93.94,93.94,93.93,93.93,618400004.0
2006-08-18 21:02:00,93.913,93.955,93.91,93.955,618400004.0
2006-08-18 21:03:00,93.946,93.961,93.936,93.954,658099999.0
2006-08-18 21:04:00,93.954,93.958,93.932,93.932,398500005.0
2006-08-18 21:05:00,93.921,93.95,93.92,93.95,361299994.0
2006-08-18 21:06:00,93.929,93.949,93.923,93.942,688299998.0
2006-08-18 21:07:00,93.911,93.934,93.897,93.925,638200000.0
2006-08-18 21:08:00,93.893,93.913,93.878,93.89,612300004.0
2006-08-18 21:09:00,93.882,93.904,93.882,93.904,426300002.0
2006-08-18 21:10:00,93.912,93.919,93.897,93.9,267100002.0
2006-08-18 21:11:00,93.9,93.92,93.899,93.915,454500002.0
2006-08-18 21:12:00,93.91,93.92,93.889,93.907,511499997.0
2006-08-18 21:13:00,93.914,93.919,93.891,93.893,1123999994.0
2006-08-18 21:14:00,93.92,93.921,93.894,93.905,1003700003.0
2006-08-18 21:15:00,93.912,93.919,93.892,93.894,933800000.0
2006-08-18 21:16:00,93.907,93.925,93.891,93.902,658700001.0
2006-08-18 21:17:00,93.917,93.919,93.878,93.892,1169000001.0
2006-08-18 21:18:00,93.906,93.914,93.883,93.891,752200002.0
2006-08-18 21:19:00,93.905,93.925,93.889,93.911,1185799998.0
2006-08-18 21:20:00,93.918,93.925,93.896,93.897,1731499986.0
2006-08-18 21:21:00,93.907,93.911,93.877,93.883,1825599987.0
2006-08-18 21:22:00,93.898,93.914,93.879,93.895,1612899992.0
2006-08-18 21:23:00,93.92,93.925,93.888,93.916,1150799993.0
2006-08-18 21:24:00,93.907,93.925,93.894,93.92,888000002.0
2006-08-18 21:25:00,93.901,93.928,93.899,93.917,1217299997.0
2006-08-18 21:26:00,93.9,93.925,93.9,93.915,446200002.0
2006-08-18 21:27:00,93.917,93.926,93.903,93.908,416199993.0
2006-08-18 21:28:00,93.928,93.928,93.905,93.914,254700001.0
2006-08-18 21:29:00,93.923,93.936,93.908,93.929,733899999.0
2006-08-18 21:30:00,93.93,93.93,93.902,93.925,448499996.0
2006-08-18 21:31:00,93.911,93.94,93.911,93.938,412000000.0
2006-08-18 21:32:00,93.935,93.942,93.916,93.938,1506200009.0
2006-08-18 21:33:00,93.933,93.937,93.915,93.933,180200000.0
2006-08-18 21:34:00,93.921,93.935,93.885,93.903,542299998.0
2006-08-18 21:35:00,93.907,93.907,93.876,93.88,422099997.0
2006-08-18 21:36:00,93.868,93.9,93.868,93.9,99800001.0
2006-08-18 21:37:00,93.883,93.916,93.883,93.911,372899996.0
2006-08-18 21:38:00,93.905,93.91,93.89,93.89,397100002.0
2006-08-18 21:39:00,93.903,93.907,93.882,93.895,339199995.0
2006-08-18 21:40:00,93.885,93.904,93.876,93.888,539000004.0
2006-08-18 21:41:00,93.885,93.89,93.861,93.861,343700001.0
2006-08-18 21:42:00,93.892,93.905,93.872,93.872,762999994.0
2006-08-18 21:43:00,93.902,93.908,93.885,93.885,739700002.0
2006-08-18 21:44:00,93.896,93.908,93.871,93.893,1283399992.0
2006-08-18 21:45:00,93.902,93.907,93.875,93.875,1004399989.0
2006-08-18 21:46:00,93.886,93.916,93.884,93.908,495800000.0
2006-08-18 21:47:00,93.902,93.923,93.894,93.915,831399992.0
2006-08-18 21:48:00,93.911,93.926,93.905,93.918,248400000.0
2006-08-18 21:49:00,93.917,93.921,93.881,93.891,669399998.0
2006-08-18 21:50:00,93.908,93.908,93.882,93.889,124000001.0
2006-08-18 21:51:00,93.9,93.9,93.874,93.892,441800000.0
2006-08-18 21:52:00,93.867,93.896,93.861,93.876,560899999.0
2006-08-18 21:53:00,93.874,93.887,93.868,93.885,218099999.0
2006-08-18 21:54:00,93.887,93.887,93.863,93.866,200499994.0
2006-08-18 21:55:00,93.886,93.897,93.873,93.885,184500001.0
2006-08-18 21:56:00,93.902,93.909,93.89,93.909,594400003.0
2006-08-18 21:57:00,93.91,93.91,93.89,93.89,63899999.0
2006-08-18 21:58:00,93.901,93.911,93.883,93.897,216699997.0
2006-08-18 21:59:00,93.89,93.903,93.861,93.889,728599992.0
2006-08-18 22:00:00,93.891,93.893,93.847,93.859,612999997.0
2006-08-18 22:01:00,93.862,93.894,93.862,93.89,809899998.0
2006-08-18 22:02:00,93.885,93.9,93.872,93.872,1108799995.0
2006-08-18 22:03:00,93.859,93.882,93.857,93.869,371900002.0
2006-08-18 22:04:00,93.875,93.881,93.86,93.875,777900003.0
2006-08-18 22:05:00,93.865,93.892,93.858,93.892,293899998.0
2006-08-18 22:06:00,93.892,93.892,93.868,93.868,188599999.0
2006-08-18 22:07:00,93.871,93.893,93.871,93.893,140900001.0
2006-08-18 22:08:00,93.897,93.897,93.86,93.86,204799999.0
2006-08-18 22:09:00,93.876,93.902,93.874,93.899,302299998.0
2006-08-18 22:10:00,93.906,93.908,93.868,93.868,262500000.0
2006-08-18 22:11:00,93.908,93.917,93.893,93.893,396999997.0
2006-08-18 22:12:00,93.898,93.91,93.853,93.89,330300001.0
2006-08-18 22:13:00,93.917,93.92,93.883,93.9,578600002.0
2006-08-18 22:14:00,93.925,93.925,93.897,93.897,148200000.0
2006-08-18 22:15:00,93.884,93.902,93.869,93.886,548200003.0
2006-08-18 22:16:00,93.862,93.885,93.854,93.872,456100000.0
2006-08-18 22:17:00,93.852,93.885,93.852,93.873,195300001.0
2006-08-18 22:18:00,93.875,93.88,93.856,93.856,328599996.0
2006-08-18 22:19:00,93.88,93.886,93.853,93.853,181899997.0
2006-08-18 22:20:00,93.88,93.89,93.868,93.873,289800002.0
2006-08-18 22:21:00,93.877,93.891,93.862,93.869,135099997.0
2006-08-18 22:22:00,93.87,93.885,93.848,93.863,568699999.0
2006-08-18 22:23:00,93.86,93.872,93.845,93.854,207600000.0
2006-08-18 22:24:00,93.862,93.875,93.854,93.875,308100001.0
2006-08-18 22:25:00,93.856,93.878,93.853,93.865,300400008.0
2006-08-18 22:26:00,93.85,93.852,93.831,93.833,21900000.0
2006-08-18 22:27:00,93.862,93.87,93.845,93.849,632799998.0
2006-08-18 22:28:00,93.865,93.869,93.845,93.851,347199999.0
2006-08-18 22:29:00,93.87,93.87,93.831,93.831,338099997.0
2006-08-18 22:30:00,93.868,93.882,93.855,93.867,428800004.0
2006-08-18 22:31:00,93.873,93.873,93.851,93.851,135000000.0
2006-08-18 22:32:00,93.861,93.872,93.842,93.853,291000003.0
2006-08-18 22:33:00,93.875,93.881,93.856,93.856,488800000.0
2006-08-18 22:34:00,93.857,93.884,93.855,93.873,552300001.0
2006-08-18 22:35:00,93.87,93.883,93.854,93.866,316399999.0
2006-08-18 22:36:00,93.862,93.878,93.853,93.866,634200003.0
2006-08-18 22:37:00,93.842,93.872,93.842,93.858,257999997.0
2006-08-18 22:38:00,93.847,93.863,93.839,93.854,185499997.0
2006-08-18 22:39:00,93.842,93.863,93.838,93.863,292199997.0
2006-08-18 22:40:00,93.862,93.862,93.838,93.838,477700002.0
2006-08-18 22:41:00,93.853,93.854,93.834,93.838,298699997.0
2006-08-18 22:42:00,93.86,93.86,93.83,93.83,115900000.0
2006-08-18 22:43:00,93.837,93.861,93.822,93.858,635899994.0
2006-08-18 22:44:00,93.856,93.887,93.856,93.88,418699996.0
2006-08-18 22:45:00,93.86,93.882,93.844,93.881,414599997.0
2006-08-18 22:46:00,93.88,93.883,93.851,93.866,343899997.0
2006-08-18 22:47:00,93.885,93.89,93.863,93.87,329999999.0
2006-08-18 22:48:00,93.885,93.89,93.848,93.852,550099998.0
2006-08-18 22:49:00,93.88,93.895,93.864,93.872,551599990.0
2006-08-18 22:50:00,93.893,93.896,93.87,93.87,282100002.0
2006-08-18 22:51:00,93.868,93.892,93.858,93.865,627699996.0
2006-08-18 22:52:00,93.876,93.89,93.871,93.885,244800005.0
2006-08-18 22:53:00,93.881,93.895,93.844,93.887,446400000.0
2006-08-18 22:54:00,93.867,93.893,93.861,93.878,280999999.0
2006-08-18 22:55:00,93.862,93.881,93.853,93.872,490699997.0
2006-08-18 22:56:00,93.872,93.881,93.851,93.851,161800001.0
2006-08-18 22:57:00,93.854,93.872,93.835,93.868,244900001.0
2006-08-18 22:58:00,93.877,93.89,93.867,93.89,175500000.0
2006-08-18 22:59:00,93.895,93.895,93.821,93.828,346300000.0
2006-08-20 23:00:00,93.835,93.854,93.833,93.838,126500000.0
2006-08-20 23:01:00,93.845,93.863,93.832,93.843,211399998.0
2006-08-20 23:02:00,93.854,93.866,93.825,93.829,173800000.0
2006-08-20 23:03:00,93.85,93.861,93.817,93.824,256200002.0
2006-08-20 23:04:00,93.838,93.857,93.82,93.83,64099999.0
2006-08-20 23:05:00,93.847,93.896,93.84,93.861,207399999.0
2006-08-20 23:06:00,93.873,93.887,93.852,93.866,235699997.0
2006-08-20 23:07:00,93.901,93.919,93.878,93.893,225499999.0
2006-08-20 23:08:00,93.886,93.896,93.86,93.865,225300000.0
2006-08-20 23:09:00,93.874,93.882,93.84,93.855,408300001.0
2006-08-20 23:10:00,93.863,93.89,93.835,93.87,317699998.0
2006-08-20 23:11:00,93.871,93.887,93.848,93.852,166400001.0
2006-08-20 23:12:00,93.851,93.886,93.851,93.882,227099995.0
2006-08-20 23:13:00,93.867,93.893,93.854,93.882,226099998.0
2006-08-20 23:14:00,93.878,93.888,93.856,93.868,296500001.0
2006-08-20 23:15:00,93.848,93.889,93.844,93.871,240999995.0
2006-08-20 23:16:00,93.825,93.87,93.825,93.863,156600001.0
2006-08-20 23:17:00,93.86,93.876,93.835,93.857,295099997.0
2006-08-20 23:18:00,93.887,93.895,93.85,93.85,256299995.0
2006-08-20 23:19:00,93.835,93.867,93.835,93.842,309899998.0
2006-08-20 23:20:00,93.869,93.893,93.856,93.872,168000001.0
2006-08-20 23:21:00,93.87,93.888,93.857,93.866,211199998.0
2006-08-20 23:22:00,93.86,93.881,93.849,93.866,187500001.0
2006-08-20 23:23:00,93.868,93.884,93.852,93.856,154299999.0
2006-08-20 23:24:00,93.877,93.88,93.856,93.874,166399999.0
2006-08-20 23:25:00,93.878,93.891,93.856,93.856,136600000.0
2006-08-20 23:26:00,93.835,93.884,93.834,93.859,288899999.0
2006-08-20 23:27:00,93.862,93.868,93.833,93.833,209399999.0
2006-08-20 23:28:00,93.872,93.882,93.847,93.862,240200001.0
2006-08-20 23:29:00,93.865,93.884,93.853,93.86,337900000.0
2006-08-20 23:30:00,93.848,93.882,93.848,93.878,194600000.0
2006-08-20 23:31:00,93.876,93.877,93.848,93.862,162200001.0
2006-08-20 23:32:00,93.859,93.884,93.84,93.863,270199995.0
2006-08-20 23:33:00,93.855,93.883,93.838,93.869,145999999.0
2006-08-20 23:34:00,93.876,93.892,93.844,93.874,246100003.0
2006-08-20 23:35:00,93.86,93.87,93.836,93.857,276700003.0
2006-08-20 23:36:00,93.853,93.865,93.832,93.832,261999999.0
2006-08-20 23:37:00,93.841,93.872,93.834,93.856,129799998.0
2006-08-20 23:38:00,93.855,93.868,93.832,93.849,247900001.0
2006-08-20 23:39:00,93.857,93.867,93.829,93.842,255600001.0
2006-08-20 23:40:00,93.82,93.862,93.812,93.854,203700001.0
2006-08-20 23:41:00,93.838,93.849,93.818,93.839,224200003.0
2006-08-20 23:42:00,93.846,93.856,93.815,93.815,264900000.0
2006-08-20 23:43:00,93.806,93.854,93.773,93.824,310499995.0
2006-08-20 23:44:00,93.839,93.859,93.816,93.826,299600004.0
2006-08-20 23:45:00,93.829,93.861,93.829,93.848,108700001.0
2006-08-20 23:46:00,93.828,93.879,93.827,93.859,243199998.0
2006-08-20 23:47:00,93.842,93.842,93.817,93.842,154899999.0
2006-08-20 23:48:00,93.854,93.873,93.835,93.854,204499999.0
2006-08-20 23:49:00,93.845,93.867,93.838,93.856,322099995.0
2006-08-20 23:50:00,93.857,93.894,93.85,93.877,216999999.0
2006-08-20 23:51:00,93.843,93.882,93.843,93.861,231599996.0
2006-08-20 23:52:00,93.853,93.873,93.842,93.859,207599999.0
2006-08-20 23:53:00,93.885,93.89,93.831,93.831,162800002.0
2006-08-20 23:54:00,93.825,93.862,93.82,93.862,263699998.0
2006-08-20 23:55:00,93.846,93.875,93.842,93.842,273600004.0
2006-08-20 23:56:00,93.854,93.866,93.834,93.85,183500003.0
2006-08-20 23:57:00,93.864,93.88,93.835,93.853,258799996.0
2006-08-20 23:58:00,93.85,93.866,93.837,93.856,198399999.0
2006-08-20 23:59:00,93.862,93.871,93.829,93.848,239900001.0
2006-08-21 00:00:00,93.828,93.849,93.824,93.828,227799995.0
2006-08-21 00:01:00,93.846,93.856,93.82,93.825,236899999.0
2006-08-21 00:02:00,93.868,93.883,93.836,93.86,359700001.0
2006-08-21 00:03:00,93.835,93.853,93.814,93.839,190799998.0
2006-08-21 00:04:00,93.861,93.874,93.839,93.843,379700003.0
2006-08-21 00:05:00,93.867,93.867,93.822,93.834,282000001.0
2006-08-21 00:06:00,93.857,93.871,93.824,93.836,230999998.0
2006-08-21 00:07:00,93.825,93.849,93.816,93.835,254800002.0
2006-08-21 00:08:00,93.848,93.848,93.819,93.822,252100003.0
2006-08-21 00:09:00,93.838,93.856,93.81,93.836,332900003.0
2006-08-21 00:10:00,93.841,93.863,93.828,93.843,203600003.0
2006-08-21 00:11:00,93.828,93.861,93.823,93.839,165100000.0
2006-08-21 00:12:00,93.872,93.887,93.822,93.84,232199997.0
2006-08-21 00:13:00,93.824,93.871,93.824,93.846,228000002.0
2006-08-21 00:14:00,93.841,93.849,93.81,93.817,297800004.0
2006-08-21 00:15:00,93.806,93.827,93.805,93.823,162699998.0
2006-08-21 00:16:00,93.829,93.851,93.813,93.829,224300000.0
2006-08-21 00:17:00,93.847,93.865,93.835,93.849,100100001.0
2006-08-21 00:18:00,93.838,93.865,93.826,93.839,244199996.0
2006-08-21 00:19:00,93.825,93.866,93.825,93.845,218500000.0
2006-08-21 00:20:00,93.82,93.857,93.798,93.821,333100001.0
2006-08-21 00:21:00,93.852,93.852,93.804,93.814,165899998.0
2006-08-21 00:22:00,93.817,93.854,93.817,93.854,149800000.0
2006-08-21 00:23:00,93.862,93.862,93.797,93.823,159599999.0
2006-08-21 00:24:00,93.82,93.835,93.782,93.804,144900001.0
2006-08-21 00:25:00,93.817,93.83,93.798,93.817,106199999.0
2006-08-21 00:26:00,93.841,93.853,93.815,93.824,297400001.0
2006-08-21 00:27:00,93.828,93.864,93.815,93.815,230299997.0
2006-08-21 00:28:00,93.85,93.865,93.822,93.843,243500004.0
2006-08-21 00:29:00,93.853,93.862,93.824,93.845,184099999.0
2006-08-21 00:30:00,93.839,93.86,93.834,93.841,96499999.0
2006-08-21 00:31:00,93.819,93.85,93.811,93.827,268300002.0
2006-08-21 00:32:00,93.855,93.861,93.818,93.847,189899997.0
2006-08-21 00:33:00,93.85,93.88,93.826,93.863,207199997.0
2006-08-21 00:34:00,93.835,93.867,93.8,93.8,153799999.0
2006-08-21 00:35:00,93.816,93.852,93.796,93.832,204800001.0
2006-08-21 00:36:00,93.847,93.852,93.814,93.821,311999994.0
2006-08-21 00:37:00,93.822,93.852,93.803,93.832,262200001.0
2006-08-21 00:38:00,93.825,93.856,93.823,93.838,260599995.0
2006-08-21 00:39:00,93.828,93.855,93.814,93.819,304400003.0
2006-08-21 00:40:00,93.843,93.86,93.815,93.835,211100000.0
2006-08-21 00:41:00,93.842,93.881,93.836,93.873,283299998.0
2006-08-21 00:42:00,93.871,93.879,93.844,93.854,187300002.0
2006-08-21 00:43:00,93.875,93.885,93.85,93.865,241500004.0
2006-08-21 00:44:00,93.875,93.902,93.846,93.846,238599999.0
2006-08-21 00:45:00,93.871,93.874,93.836,93.836,241999999.0
2006-08-21 00:46:00,93.847,93.86,93.818,93.86,225999998.0
2006-08-21 00:47:00,93.834,93.863,93.825,93.854,254199997.0
2006-08-21 00:48:00,93.875,93.875,93.823,93.827,328099994.0
2006-08-21 00:49:00,93.83,93.864,93.819,93.827,188799998.0
2006-08-21 00:50:00,93.825,93.856,93.809,93.842,319399998.0
2006-08-21 00:51:00,93.832,93.866,93.814,93.866,225699999.0
2006-08-21 00:52:00,93.839,93.884,93.822,93.884,281099997.0
2006-08-21 00:53:00,93.865,93.882,93.843,93.849,250400002.0
2006-08-21 00:54:00,93.858,93.868,93.827,93.828,215599995.0
2006-08-21 00:55:00,93.84,93.873,93.824,93.859,201500000.0
2006-08-21 00:56:00,93.819,93.889,93.819,93.879,235899997.0
2006-08-21 00:57:00,93.893,93.893,93.853,93.863,245099998.0
2006-08-21 00:58:00,93.87,93.886,93.844,93.865,268800003.0
2006-08-21 00:59:00,93.884,93.884,93.852,93.856,257199997.0
2006-08-21 01:00:00,93.845,93.88,93.822,93.848,251000001.0
2006-08-21 01:01:00,93.843,93.88,93.84,93.851,286600000.0
2006-08-21 01:02:00,93.903,93.903,93.831,93.846,182300002.0
2006-08-21 01:03:00,93.867,93.877,93.844,93.849,304699999.0
2006-08-21 01:04:00,93.858,93.892,93.844,93.85,303399997.0
2006-08-21 01:05:00,93.854,93.887,93.838,93.865,298199999.0
2006-08-21 01:06:00,93.875,93.899,93.873,93.888,255200002.0
2006-08-21 01:07:00,93.873,93.893,93.864,93.881,203300000.0
2006-08-21 01:08:00,93.88,93.895,93.875,93.877,228999999.0
2006-08-21 01:09:00,93.866,93.887,93.863,93.887,159799999.0
2006-08-21 01:10:00,93.877,93.898,93.877,93.879,233200002.0
2006-08-21 01:11:00,93.902,93.902,93.866,93.879,211699996.0
2006-08-21 01:12:00,93.885,93.893,93.87,93.893,303199995.0
2006-08-21 01:13:00,93.876,93.901,93.869,93.9,188399998.0
2006-08-21 01:14:00,93.881,93.9,93.873,93.89,163499999.0
2006-08-21 01:15:00,93.888,93.9,93.881,93.895,55300000.0
2006-08-21 01:16:00,93.898,93.901,93.869,93.869,169100002.0
2006-08-21 01:17:00,93.88,93.885,93.861,93.868,169900000.0
2006-08-21 01:18:00,93.879,93.897,93.877,93.877,127800000.0
2006-08-21 01:19:00,93.895,93.9,93.881,93.881,105599998.0
2006-08-21 01:20:00,93.87,93.9,93.87,93.89,228700000.0
2006-08-21 01:21:00,93.873,93.891,93.86,93.876,155500002.0
2006-08-21 01:22:00,93.858,93.888,93.858,93.883,193899996.0
2006-08-21 01:23:00,93.86,93.88,93.854,93.863,116300001.0
2006-08-21 01:24:00,93.878,93.883,93.86,93.86,132600000.0
2006-08-21 01:25:00,93.88,93.88,93.855,93.859,110499998.0
2006-08-21 01:26:00,93.874,93.874,93.848,93.857,337799997.0
2006-08-21 01:27:00,93.872,93.878,93.854,93.866,199700002.0
2006-08-21 01:28:00,93.86,93.883,93.855,93.862,249399997.0
2006-08-21 01:29:00,93.838,93.878,93.838,93.874,222700000.0
2006-08-21 01:30:00,93.883,93.889,93.863,93.878,233800000.0
2006-08-21 01:31:00,93.858,93.876,93.856,93.872,311700002.0
2006-08-21 01:32:00,93.866,93.878,93.848,93.866,123499997.0
2006-08-21 01:33:00,93.871,93.871,93.854,93.854,38000000.0
2006-08-21 01:34:00,93.867,93.877,93.849,93.853,408699996.0
2006-08-21 01:35:00,93.865,93.87,93.85,93.87,241100000.0
2006-08-21 01:36:00,93.872,93.872,93.843,93.843,137399999.0
2006-08-21 01:37:00,93.87,93.87,93.844,93.857,160700000.0
2006-08-21 01:38:00,93.862,93.872,93.84,93.867,214500001.0
2006-08-21 01:39:00,93.85,93.87,93.85,93.87,102499999.0
2006-08-21 01:40:00,93.854,93.87,93.85,93.865,178499997.0
2006-08-21 01:41:00,93.865,93.878,93.853,93.864,170100001.0
2006-08-21 01:42:00,93.877,93.877,93.843,93.865,166400000.0
2006-08-21 01:43:00,93.848,93.865,93.834,93.863,282600004.0
2006-08-21 01:44:00,93.867,93.872,93.852,93.872,124199998.0
2006-08-21 01:45:00,93.873,93.873,93.848,93.848,126100001.0
2006-08-21 01:46:00,93.862,93.887,93.861,93.873,279000000.0
2006-08-21 01:47:00,93.885,93.89,93.869,93.87,194399997.0
2006-08-21 01:48:00,93.89,93.89,93.862,93.881,379500002.0
2006-08-21 01:49:00,93.864,93.885,93.862,93.884,298700003.0
2006-08-21 01:50:00,93.856,93.89,93.856,93.885,332599998.0
2006-08-21 01:51:00,93.874,93.89,93.866,93.87,198300001.0
2006-08-21 01:52:00,93.87,93.89,93.87,93.885,211099997.0
2006-08-21 01:53:00,93.879,93.909,93.873,93.9,184099998.0
2006-08-21 01:54:00,93.886,93.907,93.884,93.896,343399996.0
2006-08-21 01:55:00,93.897,93.914,93.893,93.912,95800000.0
2006-08-21 01:56:00,93.891,93.918,93.89,93.908,214099997.0
2006-08-21 01:57:00,93.893,93.919,93.893,93.913,250599998.0
2006-08-21 01:58:00,93.914,93.919,93.892,93.903,205199997.0
2006-08-21 01:59:00,93.902,93.918,93.896,93.912,211199996.0
2006-08-21 02:00:00,93.886,93.907,93.883,93.9,257699999.0
2006-08-21 02:01:00,93.894,93.911,93.884,93.904,206399998.0
2006-08-21 02:02:00,93.902,93.918,93.894,93.918,76600002.0
2006-08-21 02:03:00,93.911,93.921,93.886,93.886,281099995.0
2006-08-21 02:04:00,93.891,93.912,93.885,93.905,282500000.0
2006-08-21 02:05:00,93.888,93.917,93.888,93.917,173900000.0
2006-08-21 02:06:00,93.901,93.925,93.901,93.915,116999998.0
2006-08-21 02:07:00,93.896,93.914,93.888,93.906,353600002.0
2006-08-21 02:08:00,93.892,93.918,93.892,93.918,335600004.0
2006-08-21 02:09:00,93.903,93.925,93.903,93.918,258199997.0
2006-08-21 02:10:00,93.892,93.913,93.891,93.913,105600000.0
2006-08-21 02:11:00,93.893,93.92,93.885,93.91,335200001.0
2006-08-21 02:12:00,93.917,93.931,93.906,93.915,180000000.0
2006-08-21 02:13:00,93.922,93.94,93.918,93.922,161699999.0
2006-08-21 02:14:00,93.937,93.937,93.913,93.913,165799998.0
2006-08-21 02:15:00,93.909,93.929,93.894,93.923,306699998.0
2006-08-21 02:16:00,93.921,93.931,93.902,93.903,290399999.0
2006-08-21 02:17:00,93.931,93.933,93.905,93.929,242900000.0
2006-08-21 02:18:00,93.916,93.934,93.906,93.912,227599995.0
2006-08-21 02:19:00,93.924,93.946,93.909,93.933,144399999.0
2006-08-21 02:20:00,93.945,93.946,93.93,93.933,128800000.0
2006-08-21 02:21:00,93.933,93.935,93.915,93.915,235199999.0
2006-08-21 02:22:00,93.926,93.937,93.905,93.917,252399998.0
2006-08-21 02:23:00,93.928,93.937,93.907,93.922,195300001.0
2006-08-21 02:24:00,93.919,93.94,93.908,93.922,255899997.0
2006-08-21 02:25:00,93.914,93.928,93.898,93.915,190299996.0
2006-08-21 02:26:00,93.924,93.924,93.896,93.896,161699999.0
2006-08-21 02:27:00,93.921,93.931,93.9,93.914,275899999.0
2006-08-21 02:28:00,93.915,93.915,93.9,93.9,38600002.0
2006-08-21 02:29:00,93.915,93.929,93.9,93.91,334000000.0
2006-08-21 02:30:00,93.902,93.941,93.902,93.935,216500000.0
2006-08-21 02:31:00,93.94,93.94,93.917,93.92,245599997.0
2006-08-21 02:32:00,93.922,93.944,93.922,93.926,86399997.0
2006-08-21 02:33:00,93.932,93.948,93.932,93.94,153799997.0
2006-08-21 02:34:00,93.935,93.95,93.912,93.927,159099997.0
2006-08-21 02:35:00,93.94,93.95,93.92,93.93,294700000.0
2006-08-21 02:36:00,93.945,93.95,93.927,93.938,163699999.0
2006-08-21 02:37:00,93.953,93.967,93.931,93.952,225199999.0
2006-08-21 02:38:00,93.951,93.965,93.937,93.958,254700003.0
2006-08-21 02:39:00,93.944,93.967,93.944,93.967,143200002.0
2006-08-21 02:40:00,93.967,93.972,93.947,93.96,149899999.0
2006-08-21 02:41:00,93.96,93.973,93.943,93.963,321799998.0
2006-08-21 02:42:00,93.945,93.975,93.943,93.975,367899999.0
2006-08-21 02:43:00,93.969,93.976,93.948,93.948,176799999.0
2006-08-21 02:44:00,93.952,93.977,93.95,93.977,238600003.0
2006-08-21 02:45:00,93.972,93.98,93.954,93.967,96100001.0
2006-08-21 02:46:00,93.965,93.977,93.948,93.963,269999998.0
2006-08-21 02:47:00,93.942,93.972,93.942,93.972,175699996.0
2006-08-21 02:48:00,93.971,93.979,93.953,93.959,191800001.0
2006-08-21 02:49:00,93.957,93.98,93.953,93.959,221999998.0
2006-08-21 02:50:00,93.984,93.99,93.973,93.973,95499997.0
2006-08-21 02:51:00,93.991,94.0,93.974,93.974,196899998.0
2006-08-21 02:52:00,93.988,94.013,93.988,94.005,224100001.0
2006-08-21 02:53:00,93.977,94.007,93.977,94.007,205899998.0
2006-08-21 02:54:00,93.992,94.016,93.986,93.996,142899999.0
2006-08-21 02:55:00,94.005,94.005,93.967,93.967,226599999.0
2006-08-21 02:56:00,93.987,93.995,93.974,93.974,378799996.0
2006-08-21 02:57:00,93.986,93.999,93.973,93.987,84300000.0
2006-08-21 02:58:00,93.982,94.011,93.982,94.002,171099999.0
2006-08-21 02:59:00,93.983,94.011,93.981,93.998,344600000.0
2006-08-21 03:00:00,93.993,93.998,93.962,93.986,284000003.0
2006-08-21 03:01:00,93.994,93.995,93.971,93.971,249699997.0
2006-08-21 03:02:00,93.985,93.998,93.977,93.981,62899999.0
2006-08-21 03:03:00,93.99,94.016,93.989,94.012,175300001.0
2006-08-21 03:04:00,94.012,94.012,93.983,93.987,200799997.0
2006-08-21 03:05:00,94.008,94.018,93.988,93.989,297600000.0
2006-08-21 03:06:00,94.007,94.044,94.007,94.03,107900000.0
2006-08-21 03:07:00,94.024,94.046,94.009,94.034,309100000.0
2006-08-21 03:08:00,94.031,94.043,94.018,94.043,261499996.0
2006-08-21 03:09:00,94.025,94.044,94.024,94.042,178899994.0
2006-08-21 03:10:00,94.024,94.06,94.024,94.055,399400006.0
2006-08-21 03:11:00,94.051,94.063,94.036,94.058,239600003.0
2006-08-21 03:12:00,94.04,94.07,94.04,94.064,117500000.0
2006-08-21 03:13:00,94.065,94.071,94.049,94.053,408000001.0
2006-08-21 03:14:00,94.06,94.075,94.051,94.072,277299998.0
2006-08-21 03:15:00,94.067,94.08,94.051,94.08,204599997.0
2006-08-21 03:16:00,94.07,94.106,94.05,94.082,233999998.0
2006-08-21 03:17:00,94.11,94.133,94.1,94.117,206300000.0
2006-08-21 03:18:00,94.102,94.119,94.085,94.094,247800001.0
2006-08-21 03:19:00,94.106,94.113,94.085,94.099,185799997.0
2006-08-21 03:20:00,94.077,94.101,94.077,94.087,243799998.0
2006-08-21 03:21:00,94.099,94.099,94.06,94.075,506300003.0
2006-08-21 03:22:00,94.085,94.105,94.072,94.094,284200002.0
2006-08-21 03:23:00,94.086,94.103,94.081,94.095,202100002.0
2006-08-21 03:24:00,94.075,94.094,94.065,94.079,233899996.0
2006-08-21 03:25:00,94.081,94.082,94.055,94.082,351900002.0
2006-08-21 03:26:00,94.082,94.097,94.073,94.087,213900000.0
2006-08-21 03:27:00,94.081,94.081,94.057,94.067,209900000.0
2006-08-21 03:28:00,94.072,94.093,94.066,94.08,301599998.0
2006-08-21 03:29:00,94.088,94.088,94.062,94.075,165500000.0
2006-08-21 03:30:00,94.08,94.107,94.08,94.095,262999999.0
2006-08-21 03:31:00,94.102,94.102,94.083,94.083,166200003.0
2006-08-21 03:32:00,94.107,94.112,94.08,94.085,255200002.0
2006-08-21 03:33:00,94.102,94.111,94.087,94.087,247199996.0
2006-08-21 03:34:00,94.099,94.099,94.073,94.08,194899998.0
2006-08-21 03:35:00,94.079,94.117,94.079,94.104,121899998.0
2006-08-21 03:36:00,94.108,94.11,94.085,94.11,295299997.0
2006-08-21 03:37:00,94.101,94.101,94.061,94.061,185799999.0
2006-08-21 03:38:00,94.074,94.085,94.05,94.067,100600000.0
2006-08-21 03:39:00,94.068,94.099,94.062,94.074,144099997.0
2006-08-21 03:40:00,94.087,94.103,94.07,94.081,245699999.0
2006-08-21 03:41:00,94.066,94.091,94.065,94.071,25000000.0
2006-08-21 03:42:00,94.086,94.097,94.068,94.084,216000001.0
2006-08-21 03:43:00,94.098,94.098,94.074,94.074,178200000.0
2006-08-21 03:44:00,94.075,94.108,94.056,94.108,229800002.0
2006-08-21 03:45:00,94.076,94.1,94.072,94.088,101799999.0
2006-08-21 03:46:00,94.102,94.108,94.082,94.089,270300003.0
2006-08-21 03:47:00,94.103,94.119,94.087,94.099,139400001.0
2006-08-21 03:48:00,94.103,94.103,94.079,94.079,57399999.0
2006-08-21 03:49:00,94.113,94.127,94.103,94.122,282399999.0
2006-08-21 03:50:00,94.108,94.128,94.099,94.108,141199999.0
2006-08-21 03:51:00,94.131,94.148,94.119,94.139,253900000.0
2006-08-21 03:52:00,94.142,94.142,94.119,94.13,423499996.0
2006-08-21 03:53:00,94.12,94.149,94.12,94.137,326299996.0
2006-08-21 03:54:00,94.139,94.152,94.127,94.135,143200000.0
2006-08-21 03:55:00,94.138,94.163,94.129,94.147,223400002.0
2006-08-21 03:56:00,94.161,94.161,94.139,94.145,125700000.0
2006-08-21 03:57:00,94.149,94.161,94.139,94.152,168000003.0
2006-08-21 03:58:00,94.138,94.156,94.124,94.14,167699998.0
2006-08-21 03:59:00,94.13,94.162,94.126,94.141,229999991.0
2006-08-21 04:00:00,94.146,94.166,94.127,94.166,70600000.0
2006-08-21 04:01:00,94.168,94.168,94.143,94.154,195300003.0
2006-08-21 04:02:00,94.156,94.161,94.136,94.141,244099996.0
2006-08-21 04:03:00,94.15,94.156,94.135,94.145,234499999.0
2006-08-21 04:04:00,94.155,94.155,94.134,94.154,206500002.0
2006-08-21 04:05:00,94.135,94.152,94.128,94.128,235199999.0
2006-08-21 04:06:00,94.111,94.162,94.111,94.162,273000000.0
2006-08-21 04:07:00,94.15,94.177,94.145,94.162,319499995.0
2006-08-21 04:08:00,94.163,94.164,94.141,94.15,144300000.0
2006-08-21 04:09:00,94.158,94.174,94.139,94.159,264799997.0
2006-08-21 04:10:00,94.15,94.174,94.15,94.173,188999996.0
2006-08-21 04:11:00,94.141,94.171,94.141,94.17,283100003.0
2006-08-21 04:12:00,94.158,94.184,94.158,94.184,109899997.0
2006-08-21 04:13:00,94.159,94.174,94.153,94.17,164400000.0
2006-08-21 04:14:00,94.163,94.167,94.143,94.144,92199999.0
2006-08-21 04:15:00,94.167,94.192,94.159,94.181,194100001.0
2006-08-21 04:16:00,94.167,94.183,94.161,94.176,198899998.0
2006-08-21 04:17:00,94.148,94.17,94.143,94.143,242600000.0
2006-08-21 04:18:00,94.132,94.151,94.129,94.146,247700000.0
2006-08-21 04:19:00,94.136,94.151,94.134,94.149,49700000.0
2006-08-21 04:20:00,94.112,94.144,94.11,94.135,285599995.0
2006-08-21 04:21:00,94.124,94.133,94.102,94.122,244400003.0
2006-08-21 04:22:00,94.112,94.143,94.112,94.128,270500006.0
2006-08-21 04:23:00,94.126,94.138,94.116,94.121,38100000.0
2006-08-21 04:24:00,94.106,94.125,94.101,94.115,244999992.0
2006-08-21 04:25:00,94.124,94.127,94.099,94.106,205799995.0
2006-08-21 04:26:00,94.123,94.127,94.102,94.123,236999998.0
2006-08-21 04:27:00,94.12,94.127,94.101,94.11,148599998.0
2006-08-21 04:28:00,94.131,94.142,94.121,94.134,170299999.0
2006-08-21 04:29:00,94.137,94.141,94.12,94.121,259699999.0
2006-08-21 04:30:00,94.14,94.143,94.124,94.128,264200000.0
2006-08-21 04:31:00,94.129,94.148,94.126,94.138,100100000.0
2006-08-21 04:32:00,94.122,94.145,94.121,94.121,77700000.0
2006-08-21 04:33:00,94.133,94.135,94.115,94.115,140400002.0
2006-08-21 04:34:00,94.122,94.14,94.122,94.14,109200001.0
2006-08-21 04:35:00,94.141,94.141,94.12,94.128,94999999.0
2006-08-21 04:36:00,94.139,94.141,94.125,94.125,52200002.0
2006-08-21 04:37:00,94.132,94.154,94.132,94.133,157399998.0
2006-08-21 04:38:00,94.15,94.152,94.129,94.135,156999999.0
2006-08-21 04:39:00,94.159,94.167,94.129,94.156,281500003.0
2006-08-21 04:40:00,94.151,94.151,94.134,94.134,75600001.0
2006-08-21 04:41:00,94.137,94.157,94.132,94.151,242600002.0
2006-08-21 04:42:00,94.135,94.15,94.129,94.139,195799996.0
2006-08-21 04:43:00,94.134,94.152,94.132,94.147,178099998.0
2006-08-21 04:44:00,94.138,94.15,94.13,94.145,142499999.0
2006-08-21 04:45:00,94.13,94.147,94.122,94.142,161499998.0
2006-08-21 04:46:00,94.132,94.168,94.132,94.165,207100002.0
2006-08-21 04:47:00,94.141,94.161,94.122,94.14,194700001.0
2006-08-21 04:48:00,94.13,94.145,94.13,94.145,69300000.0
2006-08-21 04:49:00,94.131,94.146,94.114,94.141,154099999.0
2006-08-21 04:50:00,94.134,94.155,94.133,94.148,240200000.0
2006-08-21 04:51:00,94.122,94.145,94.122,94.14,169800000.0
2006-08-21 04:52:00,94.132,94.155,94.132,94.155,93500001.0
2006-08-21 04:53:00,94.138,94.159,94.126,94.146,250400000.0
2006-08-21 04:54:00,94.14,94.153,94.127,94.145,202600000.0
2006-08-21 04:55:00,94.137,94.156,94.137,94.156,29399999.0
2006-08-21 04:56:00,94.141,94.165,94.135,94.155,223200000.0
2006-08-21 04:57:00,94.155,94.155,94.131,94.131,169999997.0
2006-08-21 04:58:00,94.138,94.15,94.132,94.145,76199999.0
2006-08-21 04:59:00,94.135,94.15,94.122,94.14,90499999.0
2006-08-21 05:00:00,94.13,94.151,94.128,94.149,258900000.0
2006-08-21 05:01:00,94.103,94.14,94.103,94.14,129800003.0
2006-08-21 05:02:00,94.135,94.141,94.094,94.118,289800001.0
2006-08-21 05:03:00,94.124,94.146,94.124,94.131,209300002.0
2006-08-21 05:04:00,94.118,94.135,94.11,94.134,148500000.0
2006-08-21 05:05:00,94.133,94.145,94.116,94.131,268000001.0
2006-08-21 05:06:00,94.145,94.15,94.12,94.132,206400000.0
2006-08-21 05:07:00,94.151,94.164,94.133,94.156,301099997.0
2006-08-21 05:08:00,94.152,94.152,94.127,94.143,174699999.0
2006-08-21 05:09:00,94.152,94.17,94.14,94.16,351600000.0
2006-08-21 05:10:00,94.148,94.173,94.141,94.165,203799999.0
2006-08-21 05:11:00,94.168,94.173,94.145,94.156,342499999.0
2006-08-21 05:12:00,94.169,94.172,94.147,94.147,139399998.0
2006-08-21 05:13:00,94.165,94.165,94.141,94.156,141999998.0
2006-08-21 05:14:00,94.168,94.172,94.153,94.161,302999995.0
2006-08-21 05:15:00,94.172,94.173,94.147,94.149,274099994.0
2006-08-21 05:16:00,94.152,94.173,94.152,94.169,234599998.0
2006-08-21 05:17:00,94.165,94.17,94.152,94.158,39100000.0
2006-08-21 05:18:00,94.17,94.175,94.145,94.15,274100000.0
2006-08-21 05:19:00,94.168,94.168,94.151,94.151,40199999.0
2006-08-21 05:20:00,94.176,94.184,94.153,94.153,341799999.0
2006-08-21 05:21:00,94.163,94.176,94.147,94.165,164900000.0
2006-08-21 05:22:00,94.153,94.182,94.148,94.168,198899997.0
2006-08-21 05:23:00,94.171,94.184,94.155,94.16,140000000.0
2006-08-21 05:24:00,94.174,94.181,94.156,94.166,129900000.0
2006-08-21 05:25:00,94.169,94.184,94.155,94.175,205200003.0
2006-08-21 05:26:00,94.159,94.172,94.15,94.159,138999998.0
2006-08-21 05:27:00,94.151,94.173,94.144,94.149,318499999.0
2006-08-21 05:28:00,94.15,94.167,94.135,94.162,192399997.0
2006-08-21 05:29:00,94.168,94.18,94.163,94.18,114499999.0
2006-08-21 05:30:00,94.186,94.186,94.174,94.174,103700000.0
2006-08-21 05:31:00,94.171,94.171,94.155,94.155,32600000.0
2006-08-21 05:32:00,94.15,94.173,94.15,94.165,189699999.0
2006-08-21 05:33:00,94.175,94.183,94.161,94.171,120300003.0
2006-08-21 05:34:00,94.185,94.202,94.18,94.192,195399998.0
2006-08-21 05:35:00,94.181,94.195,94.16,94.174,284999995.0
2006-08-21 05:36:00,94.166,94.184,94.166,94.179,68200000.0
2006-08-21 05:37:00,94.17,94.183,94.162,94.162,89700000.0
2006-08-21 05:38:00,94.177,94.204,94.166,94.19,297899997.0
2006-08-21 05:39:00,94.202,94.207,94.176,94.184,254299998.0
2006-08-21 05:40:00,94.202,94.202,94.172,94.185,183000004.0
2006-08-21 05:41:00,94.191,94.217,94.186,94.186,158600000.0
2006-08-21 05:42:00,94.198,94.217,94.182,94.217,267000001.0
2006-08-21 05:43:00,94.209,94.225,94.187,94.205,116399999.0
2006-08-21 05:44:00,94.178,94.205,94.168,94.184,271699997.0
2006-08-21 05:45:00,94.19,94.19,94.163,94.163,166699997.0
2006-08-21 05:46:00,94.15,94.171,94.15,94.171,32700000.0
2006-08-21 05:47:00,94.143,94.179,94.131,94.155,292499997.0
2006-08-21 05:48:00,94.153,94.16,94.142,94.142,170199997.0
2006-08-21 05:49:00,94.151,94.165,94.134,94.147,202900000.0
2006-08-21 05:50:00,94.143,94.155,94.12,94.155,283600000.0
2006-08-21 05:51:00,94.139,94.163,94.125,94.163,328999996.0
2006-08-21 05:52:00,94.119,94.16,94.119,94.16,224299994.0
2006-08-21 05:53:00,94.16,94.16,94.124,94.13,191099998.0
2006-08-21 05:54:00,94.133,94.14,94.112,94.122,188900002.0
2006-08-21 05:55:00,94.118,94.159,94.118,94.155,183800000.0
2006-08-21 05:56:00,94.149,94.153,94.128,94.137,233700004.0
2006-08-21 05:57:00,94.129,94.154,94.127,94.13,309500002.0
2006-08-21 05:58:00,94.13,94.145,94.12,94.14,186299998.0
2006-08-21 05:59:00,94.132,94.153,94.129,94.148,226200000.0
2006-08-21 06:00:00,94.142,94.153,94.124,94.132,230399999.0
2006-08-21 06:01:00,94.147,94.153,94.121,94.132,182699998.0
2006-08-21 06:02:00,94.147,94.158,94.131,94.139,144599999.0
2006-08-21 06:03:00,94.162,94.162,94.143,94.143,54299999.0
2006-08-21 06:04:00,94.141,94.163,94.138,94.156,237999999.0
2006-08-21 06:05:00,94.152,94.154,94.126,94.126,366699996.0
2006-08-21 06:06:00,94.136,94.155,94.127,94.15,229000000.0
2006-08-21 06:07:00,94.143,94.15,94.125,94.15,90199996.0
2006-08-21 06:08:00,94.152,94.159,94.134,94.146,184799996.0
2006-08-21 06:09:00,94.155,94.165,94.14,94.157,193399998.0
2006-08-21 06:10:00,94.155,94.158,94.125,94.125,159600000.0
2006-08-21 06:11:00,94.124,94.157,94.111,94.157,129999998.0
2006-08-21 06:12:00,94.146,94.149,94.127,94.133,75700000.0
2006-08-21 06:13:00,94.125,94.141,94.125,94.139,55499999.0
2006-08-21 06:14:00,94.12,94.14,94.119,94.135,176300000.0
2006-08-21 06:15:00,94.13,94.14,94.111,94.118,214599998.0
2006-08-21 06:16:00,94.123,94.149,94.123,94.149,57500000.0
2006-08-21 06:17:00,94.118,94.147,94.118,94.147,177100000.0
2006-08-21 06:18:00,94.154,94.154,94.126,94.133,156299999.0
2006-08-21 06:19:00,94.145,94.159,94.143,94.143,126500002.0
2006-08-21 06:20:00,94.156,94.156,94.144,94.144,48000000.0
2006-08-21 06:21:00,94.145,94.145,94.122,94.122,36899999.0
2006-08-21 06:22:00,94.136,94.158,94.133,94.143,250599997.0
2006-08-21 06:23:00,94.131,94.148,94.131,94.148,63500000.0
2006-08-21 06:24:00,94.129,94.159,94.129,94.135,202000002.0
2006-08-21 06:25:00,94.138,94.153,94.115,94.135,212699999.0
2006-08-21 06:26:00,94.14,94.158,94.134,94.158,84799997.0
2006-08-21 06:27:00,94.152,94.153,94.131,94.144,194499999.0
2006-08-21 06:28:00,94.134,94.15,94.114,94.137,251300001.0
2006-08-21 06:29:00,94.144,94.152,94.125,94.14,199599999.0
2006-08-21 06:30:00,94.145,94.15,94.124,94.137,95999998.0
2006-08-21 06:31:00,94.129,94.152,94.128,94.133,169300001.0
2006-08-21 06:32:00,94.13,94.15,94.13,94.15,7200000.0
2006-08-21 06:33:00,94.153,94.157,94.123,94.144,332300000.0
2006-08-21 06:34:00,94.137,94.17,94.137,94.149,199299999.0
2006-08-21 06:35:00,94.161,94.175,94.141,94.17,173500000.0
2006-08-21 06:36:00,94.149,94.169,94.146,94.159,118499998.0
2006-08-21 06:37:00,94.164,94.166,94.139,94.163,260899996.0
2006-08-21 06:38:00,94.16,94.165,94.125,94.125,166000003.0
2006-08-21 06:39:00,94.155,94.155,94.14,94.14,60300000.0
2006-08-21 06:40:00,94.14,94.16,94.139,94.16,170999998.0
2006-08-21 06:41:00,94.155,94.16,94.137,94.137,257399996.0
2006-08-21 06:42:00,94.158,94.166,94.134,94.158,293499999.0
2006-08-21 06:43:00,94.148,94.165,94.147,94.163,257599997.0
2006-08-21 06:44:00,94.16,94.165,94.142,94.148,40300000.0
2006-08-21 06:45:00,94.158,94.169,94.137,94.155,316399995.0
2006-08-21 06:46:00,94.16,94.173,94.152,94.165,230700001.0
2006-08-21 06:47:00,94.15,94.176,94.144,94.144,244199998.0
2006-08-21 06:48:00,94.173,94.174,94.149,94.149,181399999.0
2006-08-21 06:49:00,94.164,94.179,94.135,94.135,165400001.0
2006-08-21 06:50:00,94.159,94.182,94.159,94.182,46799999.0
2006-08-21 06:51:00,94.182,94.202,94.182,94.197,287199997.0
2006-08-21 06:52:00,94.17,94.198,94.16,94.179,270200003.0
2006-08-21 06:53:00,94.176,94.186,94.159,94.185,250500003.0
2006-08-21 06:54:00,94.162,94.181,94.149,94.168,137200000.0
2006-08-21 06:55:00,94.168,94.188,94.167,94.184,278699997.0
2006-08-21 06:56:00,94.171,94.191,94.161,94.184,211800002.0
2006-08-21 06:57:00,94.176,94.188,94.165,94.172,152200000.0
2006-08-21 06:58:00,94.168,94.188,94.162,94.178,281299996.0
2006-08-21 06:59:00,94.166,94.201,94.166,94.197,239099997.0
2006-08-21 07:00:00,94.174,94.192,94.164,94.181,147000001.0
2006-08-21 07:01:00,94.193,94.199,94.176,94.185,241299997.0
2006-08-21 07:02:00,94.187,94.194,94.171,94.172,354200002.0
2006-08-21 07:03:00,94.185,94.185,94.161,94.161,95499999.0
2006-08-21 07:04:00,94.185,94.19,94.168,94.178,279899997.0
2006-08-21 07:05:00,94.188,94.194,94.171,94.178,254599997.0
2006-08-21 07:06:00,94.193,94.202,94.173,94.202,134599998.0
2006-08-21 07:07:00,94.208,94.208,94.182,94.182,111899998.0
2006-08-21 07:08:00,94.176,94.195,94.171,94.19,163200000.0
2006-08-21 07:09:00,94.198,94.21,94.178,94.187,211399999.0
2006-08-21 07:10:00,94.195,94.205,94.18,94.182,224699997.0
2006-08-21 07:11:00,94.197,94.204,94.17,94.187,317100005.0
2006-08-21 07:12:00,94.187,94.202,94.175,94.183,362599997.0
2006-08-21 07:13:00,94.186,94.21,94.174,94.208,357599998.0
2006-08-21 07:14:00,94.201,94.202,94.178,94.179,260399996.0
2006-08-21 07:15:00,94.192,94.216,94.187,94.216,122500000.0
2006-08-21 07:16:00,94.19,94.222,94.19,94.213,266500000.0
2006-08-21 07:17:00,94.204,94.213,94.186,94.194,304099999.0
2006-08-21 07:18:00,94.205,94.205,94.19,94.19,80299997.0
2006-08-21 07:19:00,94.202,94.211,94.184,94.184,110500000.0
2006-08-21 07:20:00,94.194,94.204,94.178,94.181,222200000.0
2006-08-21 07:21:00,94.179,94.193,94.171,94.182,63699999.0
2006-08-21 07:22:00,94.183,94.195,94.164,94.164,153200000.0
2006-08-21 07:23:00,94.178,94.178,94.149,94.166,236400001.0
2006-08-21 07:24:00,94.166,94.178,94.152,94.165,220500001.0
2006-08-21 07:25:00,94.175,94.184,94.16,94.161,189599998.0
2006-08-21 07:26:00,94.181,94.187,94.153,94.17,175300002.0
2006-08-21 07:27:00,94.152,94.182,94.152,94.182,254000000.0
2006-08-21 07:28:00,94.181,94.184,94.163,94.167,193600001.0
2006-08-21 07:29:00,94.182,94.197,94.17,94.187,345299999.0
2006-08-21 07:30:00,94.177,94.194,94.175,94.193,133299997.0
2006-08-21 07:31:00,94.187,94.211,94.186,94.198,278499999.0
2006-08-21 07:32:00,94.2,94.2,94.18,94.18,134199998.0
2006-08-21 07:33:00,94.17,94.197,94.149,94.197,172900000.0
2006-08-21 07:34:00,94.167,94.2,94.167,94.2,95599998.0
2006-08-21 07:35:00,94.19,94.206,94.181,94.199,256300000.0
2006-08-21 07:36:00,94.176,94.203,94.169,94.203,217500000.0
2006-08-21 07:37:00,94.183,94.198,94.168,94.197,172199998.0
2006-08-21 07:38:00,94.168,94.198,94.168,94.184,265200000.0
2006-08-21 07:39:00,94.192,94.211,94.184,94.205,233500000.0
2006-08-21 07:40:00,94.201,94.204,94.187,94.193,13400000.0
2006-08-21 07:41:00,94.208,94.21,94.187,94.198,266200000.0
2006-08-21 07:42:00,94.18,94.204,94.169,94.19,350100000.0
2006-08-21 07:43:00,94.173,94.196,94.173,94.193,248400001.0
2006-08-21 07:44:00,94.198,94.198,94.17,94.181,170499999.0
2006-08-21 07:45:00,94.183,94.196,94.164,94.172,226500000.0
2006-08-21 07:46:00,94.171,94.19,94.152,94.182,174399999.0
2006-08-21 07:47:00,94.174,94.196,94.174,94.192,99099998.0
2006-08-21 07:48:00,94.19,94.198,94.179,94.18,84999999.0
2006-08-21 07:49:00,94.185,94.203,94.183,94.197,228800002.0
2006-08-21 07:50:00,94.197,94.202,94.18,94.183,249100005.0
2006-08-21 07:51:00,94.202,94.205,94.18,94.194,181100000.0
2006-08-21 07:52:00,94.189,94.197,94.169,94.176,252399997.0
2006-08-21 07:53:00,94.182,94.185,94.159,94.159,205399999.0
2006-08-21 07:54:00,94.176,94.177,94.142,94.15,290399994.0
2006-08-21 07:55:00,94.169,94.196,94.165,94.186,315100001.0
2006-08-21 07:56:00,94.188,94.19,94.168,94.178,274200002.0
2006-08-21 07:57:00,94.181,94.194,94.159,94.159,294100003.0
2006-08-21 07:58:00,94.161,94.166,94.141,94.145,147200002.0
2006-08-21 07:59:00,94.147,94.17,94.145,94.158,167299998.0
2006-08-21 08:00:00,94.138,94.159,94.136,94.155,275199997.0
2006-08-21 08:01:00,94.156,94.159,94.128,94.128,188200000.0
2006-08-21 08:02:00,94.151,94.168,94.148,94.149,126700000.0
2006-08-21 08:03:00,94.152,94.173,94.146,94.172,264799998.0
2006-08-21 08:04:00,94.161,94.175,94.147,94.168,184199999.0
2006-08-21 08:05:00,94.16,94.167,94.141,94.145,193999997.0
2006-08-21 08:06:00,94.165,94.165,94.141,94.141,86699999.0
2006-08-21 08:07:00,94.143,94.181,94.143,94.174,185599998.0
2006-08-21 08:08:00,94.177,94.183,94.162,94.162,151500000.0
2006-08-21 08:09:00,94.149,94.179,94.149,94.179,224200001.0
2006-08-21 08:10:00,94.16,94.171,94.153,94.167,292500004.0
2006-08-21 08:11:00,94.153,94.172,94.137,94.143,253000002.0
2006-08-21 08:12:00,94.163,94.172,94.15,94.165,171799999.0
2006-08-21 08:13:00,94.164,94.18,94.147,94.175,297499999.0
2006-08-21 08:14:00,94.189,94.2,94.172,94.18,275900001.0
2006-08-21 08:15:00,94.185,94.197,94.169,94.188,191100002.0
2006-08-21 08:16:00,94.175,94.193,94.155,94.172,10300000.0
2006-08-21 08:17:00,94.18,94.19,94.168,94.173,127499996.0
2006-08-21 08:18:00,94.182,94.205,94.179,94.195,160699998.0
2006-08-21 08:19:00,94.203,94.23,94.168,94.208,221100000.0
2006-08-21 08:20:00,94.225,94.241,94.199,94.218,133999996.0
2006-08-21 08:21:00,94.225,94.225,94.201,94.207,246499996.0
2006-08-21 08:22:00,94.213,94.227,94.198,94.208,194600002.0
2006-08-21 08:23:00,94.218,94.221,94.2,94.21,151799997.0
2006-08-21 08:24:00,94.207,94.22,94.194,94.216,309499992.0
2006-08-21 08:25:00,94.203,94.224,94.203,94.223,186000002.0
2006-08-21 08:26:00,94.21,94.21,94.178,94.178,251699994.0
2006-08-21 08:27:00,94.185,94.202,94.168,94.184,351099996.0
2006-08-21 08:28:00,94.197,94.216,94.178,94.201,215799999.0
2006-08-21 08:29:00,94.204,94.23,94.204,94.223,171500000.0
2006-08-21 08:30:00,94.234,94.237,94.216,94.217,287499994.0
2006-08-21 08:31:00,94.23,94.23,94.194,94.203,281199998.0
2006-08-21 08:32:00,94.22,94.228,94.2,94.22,273900000.0
2006-08-21 08:33:00,94.19,94.208,94.172,94.19,185400002.0
2006-08-21 08:34:00,94.181,94.203,94.175,94.203,228500004.0
2006-08-21 08:35:00,94.203,94.21,94.188,94.198,204600001.0
2006-08-21 08:36:00,94.197,94.231,94.197,94.225,292799998.0
2006-08-21 08:37:00,94.233,94.24,94.212,94.219,244900000.0
2006-08-21 08:38:00,94.24,94.254,94.226,94.242,143100000.0
2006-08-21 08:39:00,94.251,94.283,94.236,94.265,236599997.0
2006-08-21 08:40:00,94.28,94.292,94.27,94.281,182199997.0
2006-08-21 08:41:00,94.278,94.286,94.265,94.265,228799998.0
2006-08-21 08:42:00,94.261,94.286,94.246,94.286,301899993.0
2006-08-21 08:43:00,94.278,94.32,94.278,94.319,197799998.0
2006-08-21 08:44:00,94.33,94.338,94.3,94.3,231699997.0
2006-08-21 08:45:00,94.323,94.337,94.316,94.333,349000003.0
2006-08-21 08:46:00,94.327,94.329,94.297,94.297,168200000.0
2006-08-21 08:47:00,94.3,94.318,94.286,94.295,224800001.0
2006-08-21 08:48:00,94.314,94.324,94.289,94.289,243399999.0
2006-08-21 08:49:00,94.274,94.309,94.274,94.309,245200004.0
2006-08-21 08:50:00,94.278,94.317,94.278,94.312,107400000.0
2006-08-21 08:51:00,94.309,94.315,94.267,94.267,224799999.0
2006-08-21 08:52:00,94.313,94.313,94.267,94.285,244599997.0
2006-08-21 08:53:00,94.278,94.298,94.262,94.293,235400001.0
2006-08-21 08:54:00,94.296,94.303,94.273,94.273,110100001.0
2006-08-21 08:55:00,94.258,94.293,94.258,94.293,192900000.0
2006-08-21 08:56:00,94.284,94.322,94.283,94.311,207799999.0
2006-08-21 08:57:00,94.317,94.323,94.29,94.295,256600001.0
2006-08-21 08:58:00,94.305,94.31,94.287,94.291,210399996.0
2006-08-21 08:59:00,94.298,94.317,94.279,94.299,163800001.0
2006-08-21 09:00:00,94.326,94.352,94.314,94.352,298799998.0
2006-08-21 09:01:00,94.338,94.338,94.308,94.311,304400005.0
2006-08-21 09:02:00,94.318,94.341,94.31,94.34,276999995.0
2006-08-21 09:03:00,94.324,94.335,94.308,94.327,229400001.0
2006-08-21 09:04:00,94.311,94.347,94.311,94.337,233700002.0
2006-08-21 09:05:00,94.33,94.354,94.318,94.34,260600002.0
2006-08-21 09:06:00,94.323,94.337,94.301,94.32,231800003.0
2006-08-21 09:07:00,94.325,94.332,94.305,94.305,282899999.0
2006-08-21 09:08:00,94.314,94.328,94.289,94.308,199400001.0
2006-08-21 09:09:00,94.305,94.324,94.295,94.32,236299999.0
2006-08-21 09:10:00,94.304,94.317,94.292,94.305,136799998.0
2006-08-21 09:11:00,94.292,94.307,94.274,94.29,168799999.0
2006-08-21 09:12:00,94.288,94.307,94.27,94.293,164399996.0
2006-08-21 09:13:00,94.301,94.301,94.274,94.297,241999999.0
2006-08-21 09:14:00,94.296,94.305,94.276,94.294,247699994.0
2006-08-21 09:15:00,94.294,94.294,94.263,94.263,135700000.0
2006-08-21 09:16:00,94.267,94.293,94.265,94.27,244300000.0
2006-08-21 09:17:00,94.277,94.294,94.265,94.287,239099996.0
2006-08-21 09:18:00,94.255,94.282,94.255,94.282,160299997.0
2006-08-21 09:19:00,94.276,94.31,94.253,94.289,203599998.0
2006-08-21 09:20:00,94.303,94.326,94.292,94.322,259099999.0
2006-08-21 09:21:00,94.326,94.328,94.296,94.296,198500000.0
2006-08-21 09:22:00,94.313,94.384,94.313,94.384,219000002.0
2006-08-21 09:23:00,94.385,94.393,94.371,94.377,232800000.0
2006-08-21 09:24:00,94.398,94.406,94.38,94.39,184899999.0
2006-08-21 09:25:00,94.385,94.385,94.329,94.346,340099999.0
2006-08-21 09:26:00,94.347,94.38,94.347,94.364,220000000.0
2006-08-21 09:27:00,94.359,94.372,94.333,94.361,239700002.0
2006-08-21 09:28:00,94.366,94.366,94.341,94.347,313799999.0
2006-08-21 09:29:00,94.317,94.368,94.191,94.344,258499995.0
2006-08-21 09:30:00,94.36,94.36,94.321,94.323,222700001.0
2006-08-21 09:31:00,94.326,94.366,94.326,94.348,229900001.0
2006-08-21 09:32:00,94.348,94.375,94.334,94.36,257599996.0
2006-08-21 09:33:00,94.38,94.39,94.363,94.366,278099994.0
2006-08-21 09:34:00,94.35,94.378,94.35,94.375,246000000.0
2006-08-21 09:35:00,94.369,94.38,94.352,94.353,237699997.0
2006-08-21 09:36:00,94.364,94.378,94.346,94.357,267300000.0
2006-08-21 09:37:00,94.344,94.368,94.337,94.363,208599995.0
2006-08-21 09:38:00,94.345,94.366,94.338,94.358,277200000.0
2006-08-21 09:39:00,94.344,94.354,94.318,94.339,255699999.0
2006-08-21 09:40:00,94.334,94.352,94.324,94.352,254199994.0
2006-08-21 09:41:00,94.347,94.347,94.32,94.334,179100000.0
2006-08-21 09:42:00,94.353,94.361,94.333,94.349,187200000.0
2006-08-21 09:43:00,94.315,94.337,94.311,94.327,169599998.0
2006-08-21 09:44:00,94.33,94.343,94.311,94.318,221399997.0
2006-08-21 09:45:00,94.339,94.344,94.311,94.321,279100000.0
2006-08-21 09:46:00,94.337,94.342,94.323,94.323,221099999.0
2006-08-21 09:47:00,94.313,94.335,94.312,94.334,221000004.0
2006-08-21 09:48:00,94.3,94.322,94.272,94.29,263700000.0
2006-08-21 09:49:00,94.299,94.304,94.265,94.265,122100001.0
2006-08-21 09:50:00,94.286,94.328,94.278,94.307,279699997.0
2006-08-21 09:51:00,94.312,94.334,94.309,94.327,170900000.0
2006-08-21 09:52:00,94.319,94.334,94.301,94.311,202799999.0
2006-08-21 09:53:00,94.326,94.343,94.314,94.343,214900000.0
2006-08-21 09:54:00,94.357,94.357,94.331,94.331,191600000.0
2006-08-21 09:55:00,94.328,94.342,94.312,94.34,365800005.0
2006-08-21 09:56:00,94.321,94.345,94.32,94.334,268399997.0
2006-08-21 09:57:00,94.313,94.34,94.312,94.32,258299999.0
2006-08-21 09:58:00,94.313,94.327,94.302,94.311,185699999.0
2006-08-21 09:59:00,94.316,94.334,94.31,94.31,133499997.0
2006-08-21 10:00:00,94.324,94.324,94.306,94.323,43999999.0
2006-08-21 10:01:00,94.319,94.334,94.291,94.314,224499997.0
2006-08-21 10:02:00,94.325,94.343,94.311,94.343,147299999.0
2006-08-21 10:03:00,94.278,94.335,94.185,94.335,199199999.0
2006-08-21 10:04:00,94.348,94.382,94.348,94.36,177699998.0
2006-08-21 10:05:00,94.351,94.37,94.339,94.355,133999997.0
2006-08-21 10:06:00,94.362,94.381,94.354,94.364,88100002.0
2006-08-21 10:07:00,94.361,94.382,94.352,94.38,277199996.0
2006-08-21 10:08:00,94.358,94.391,94.358,94.385,214600002.0
2006-08-21 10:09:00,94.379,94.403,94.379,94.402,192300000.0
2006-08-21 10:10:00,94.392,94.399,94.367,94.383,213400004.0
2006-08-21 10:11:00,94.377,94.398,94.373,94.384,217899998.0
2006-08-21 10:12:00,94.375,94.381,94.347,94.347,251199998.0
2006-08-21 10:13:00,94.359,94.376,94.357,94.369,270100009.0
2006-08-21 10:14:00,94.357,94.37,94.339,94.352,300700001.0
2006-08-21 10:15:00,94.346,94.358,94.325,94.337,154800001.0
2006-08-21 10:16:00,94.341,94.356,94.316,94.332,262999997.0
2006-08-21 10:17:00,94.322,94.345,94.313,94.33,253700000.0
2006-08-21 10:18:00,94.32,94.341,94.314,94.34,168799998.0
2006-08-21 10:19:00,94.33,94.343,94.313,94.324,287300000.0
2006-08-21 10:20:00,94.331,94.345,94.303,94.345,353299999.0
2006-08-21 10:21:00,94.345,94.355,94.329,94.333,160800000.0
2006-08-21 10:22:00,94.344,94.37,94.338,94.365,349000000.0
2006-08-21 10:23:00,94.362,94.376,94.345,94.347,158299999.0
2006-08-21 10:24:00,94.363,94.367,94.346,94.356,120500000.0
2006-08-21 10:25:00,94.337,94.372,94.337,94.372,215500000.0
2006-08-21 10:26:00,94.378,94.394,94.367,94.386,282800000.0
2006-08-21 10:27:00,94.4,94.424,94.392,94.405,194499999.0
2006-08-21 10:28:00,94.397,94.425,94.391,94.395,247799999.0
2006-08-21 10:29:00,94.421,94.458,94.416,94.431,180099998.0
2006-08-21 10:30:00,94.426,94.446,94.404,94.419,179999997.0
2006-08-21 10:31:00,94.411,94.453,94.405,94.43,254599996.0
2006-08-21 10:32:00,94.429,94.451,94.427,94.446,127700001.0
2006-08-21 10:33:00,94.443,94.457,94.437,94.454,160500001.0
2006-08-21 10:34:00,94.455,94.464,94.437,94.442,265599999.0
2006-08-21 10:35:00,94.448,94.463,94.443,94.456,91000001.0
2006-08-21 10:36:00,94.455,94.47,94.432,94.443,367200003.0
2006-08-21 10:37:00,94.458,94.466,94.438,94.451,228100000.0
2006-08-21 10:38:00,94.463,94.463,94.43,94.43,242100000.0
2006-08-21 10:39:00,94.458,94.458,94.439,94.44,257400000.0
2006-08-21 10:40:00,94.434,94.459,94.434,94.448,186999998.0
2006-08-21 10:41:00,94.45,94.45,94.43,94.43,216900002.0
2006-08-21 10:42:00,94.435,94.476,94.431,94.47,229499996.0
2006-08-21 10:43:00,94.448,94.473,94.436,94.473,269399999.0
2006-08-21 10:44:00,94.483,94.495,94.463,94.463,225500003.0
2006-08-21 10:45:00,94.477,94.495,94.469,94.482,263599999.0
2006-08-21 10:46:00,94.467,94.493,94.467,94.475,191199998.0
2006-08-21 10:47:00,94.487,94.487,94.464,94.477,282900001.0
2006-08-21 10:48:00,94.471,94.484,94.452,94.452,288800004.0
2006-08-21 10:49:00,94.488,94.488,94.464,94.485,180399997.0
2006-08-21 10:50:00,94.489,94.489,94.447,94.447,176099999.0
2006-08-21 10:51:00,94.451,94.483,94.451,94.475,198399994.0
2006-08-21 10:52:00,94.463,94.474,94.446,94.455,209900000.0
2006-08-21 10:53:00,94.474,94.484,94.459,94.459,231299998.0
2006-08-21 10:54:00,94.475,94.485,94.421,94.454,321499999.0
2006-08-21 10:55:00,94.469,94.478,94.456,94.462,179199998.0
2006-08-21 10:56:00,94.463,94.463,94.436,94.445,300300000.0
2006-08-21 10:57:00,94.447,94.46,94.432,94.436,187899998.0
2006-08-21 10:58:00,94.443,94.455,94.421,94.438,339700000.0
2006-08-21 10:59:00,94.445,94.46,94.43,94.439,168800002.0
2006-08-21 11:00:00,94.471,94.482,94.451,94.467,261899995.0
2006-08-21 11:01:00,94.471,94.479,94.449,94.469,271799998.0
2006-08-21 11:02:00,94.469,94.477,94.44,94.44,220200000.0
2006-08-21 11:03:00,94.442,94.454,94.429,94.45,200600002.0
2006-08-21 11:04:00,94.453,94.467,94.447,94.465,199999997.0
2006-08-21 11:05:00,94.442,94.476,94.438,94.444,200199999.0
2006-08-21 11:06:00,94.442,94.457,94.419,94.443,233599996.0
2006-08-21 11:07:00,94.442,94.46,94.433,94.452,246200003.0
2006-08-21 11:08:00,94.453,94.472,94.437,94.462,303100003.0
2006-08-21 11:09:00,94.453,94.473,94.447,94.459,93300000.0
2006-08-21 11:10:00,94.459,94.475,94.448,94.455,207399995.0
2006-08-21 11:11:00,94.45,94.486,94.45,94.474,374800000.0
2006-08-21 11:12:00,94.47,94.47,94.433,94.433,245899999.0
2006-08-21 11:13:00,94.443,94.452,94.427,94.433,334400000.0
2006-08-21 11:14:00,94.44,94.443,94.414,94.414,355399998.0
2006-08-21 11:15:00,94.424,94.435,94.407,94.416,292799998.0
2006-08-21 11:16:00,94.435,94.435,94.407,94.414,256500001.0
2006-08-21 11:17:00,94.414,94.437,94.41,94.437,180299997.0
2006-08-21 11:18:00,94.433,94.436,94.406,94.406,374599999.0
2006-08-21 11:19:00,94.414,94.427,94.399,94.409,202800000.0
2006-08-21 11:20:00,94.424,94.437,94.404,94.424,381400007.0
2006-08-21 11:21:00,94.421,94.44,94.405,94.44,272000002.0
2006-08-21 11:22:00,94.421,94.443,94.42,94.442,206299999.0
2006-08-21 11:23:00,94.432,94.434,94.41,94.41,178699998.0
2006-08-21 11:24:00,94.423,94.429,94.408,94.411,238300001.0
2006-08-21 11:25:00,94.422,94.438,94.411,94.432,200700000.0
2006-08-21 11:26:00,94.429,94.443,94.415,94.428,188799999.0
2006-08-21 11:27:00,94.43,94.435,94.407,94.411,225300000.0
2006-08-21 11:28:00,94.422,94.443,94.417,94.439,205899997.0
2006-08-21 11:29:00,94.426,94.447,94.414,94.444,229400000.0
2006-08-21 11:30:00,94.442,94.442,94.413,94.421,274300001.0
2006-08-21 11:31:00,94.423,94.438,94.412,94.426,156499998.0
2006-08-21 11:32:00,94.43,94.437,94.413,94.421,392899994.0
2006-08-21 11:33:00,94.435,94.447,94.403,94.403,168800000.0
2006-08-21 11:34:00,94.412,94.447,94.412,94.438,318600000.0
2006-08-21 11:35:00,94.415,94.445,94.415,94.445,191199997.0
2006-08-21 11:36:00,94.42,94.44,94.413,94.427,193500000.0
2006-08-21 11:37:00,94.423,94.435,94.408,94.413,229799999.0
2006-08-21 11:38:00,94.427,94.432,94.412,94.413,149099997.0
2006-08-21 11:39:00,94.324,94.421,94.247,94.421,295900002.0
2006-08-21 11:40:00,94.418,94.437,94.416,94.432,315099995.0
2006-08-21 11:41:00,94.415,94.427,94.4,94.422,440400001.0
2006-08-21 11:42:00,94.414,94.43,94.406,94.41,234600004.0
2006-08-21 11:43:00,94.412,94.439,94.408,94.423,209599999.0
2006-08-21 11:44:00,94.413,94.436,94.413,94.43,232600003.0
2006-08-21 11:45:00,94.423,94.436,94.408,94.427,349399999.0
2006-08-21 11:46:00,94.404,94.421,94.401,94.42,231600000.0
2006-08-21 11:47:00,94.399,94.418,94.395,94.418,135500000.0
2006-08-21 11:48:00,94.391,94.415,94.391,94.406,222199997.0
2006-08-21 11:49:00,94.4,94.41,94.379,94.379,271999994.0
2006-08-21 11:50:00,94.393,94.407,94.371,94.394,262299997.0
2006-08-21 11:51:00,94.375,94.396,94.366,94.391,204099999.0
2006-08-21 11:52:00,94.384,94.397,94.372,94.382,227100001.0
2006-08-21 11:53:00,94.362,94.376,94.343,94.369,322999996.0
2006-08-21 11:54:00,94.365,94.365,94.33,94.33,163900001.0
2006-08-21 11:55:00,94.343,94.348,94.319,94.319,139800000.0
2006-08-21 11:56:00,94.335,94.365,94.324,94.365,140199999.0
2006-08-21 11:57:00,94.365,94.37,94.344,94.35,212399998.0
2006-08-21 11:58:00,94.362,94.384,94.342,94.366,332600000.0
2006-08-21 11:59:00,94.363,94.395,94.338,94.35,288199999.0
2006-08-21 12:00:00,94.332,94.351,94.32,94.351,344200001.0
2006-08-21 12:01:00,94.339,94.361,94.339,94.356,159199998.0
2006-08-21 12:02:00,94.357,94.362,94.329,94.342,176499997.0
2006-08-21 12:03:00,94.334,94.363,94.333,94.358,243100001.0
2006-08-21 12:04:00,94.341,94.367,94.338,94.367,191399995.0
2006-08-21 12:05:00,94.357,94.38,94.357,94.37,142600001.0
2006-08-21 12:06:00,94.352,94.37,94.345,94.37,267600000.0
2006-08-21 12:07:00,94.347,94.369,94.344,94.364,354599999.0
2006-08-21 12:08:00,94.367,94.375,94.354,94.356,229599997.0
2006-08-21 12:09:00,94.368,94.382,94.355,94.357,219800002.0
2006-08-21 12:10:00,94.361,94.385,94.361,94.382,214900001.0
2006-08-21 12:11:00,94.37,94.383,94.357,94.383,148999999.0
2006-08-21 12:12:00,94.363,94.399,94.363,94.39,223900000.0
2006-08-21 12:13:00,94.396,94.41,94.377,94.393,230799998.0
2006-08-21 12:14:00,94.385,94.397,94.372,94.397,301999998.0
2006-08-21 12:15:00,94.382,94.397,94.359,94.392,223900003.0
2006-08-21 12:16:00,94.39,94.4,94.373,94.378,196999997.0
2006-08-21 12:17:00,94.377,94.405,94.37,94.39,250299998.0
2006-08-21 12:18:00,94.383,94.4,94.372,94.39,283899997.0
2006-08-21 12:19:00,94.397,94.42,94.389,94.403,155899996.0
2006-08-21 12:20:00,94.413,94.437,94.413,94.432,247600002.0
2006-08-21 12:21:00,94.405,94.423,94.396,94.408,324199997.0
2006-08-21 12:22:00,94.395,94.411,94.381,94.381,170599999.0
2006-08-21 12:23:00,94.392,94.412,94.384,94.397,136499997.0
2006-08-21 12:24:00,94.398,94.425,94.398,94.42,314600006.0
2006-08-21 12:25:00,94.412,94.428,94.394,94.414,288300003.0
2006-08-21 12:26:00,94.417,94.439,94.417,94.436,98999999.0
2006-08-21 12:27:00,94.412,94.437,94.412,94.433,227700000.0
2006-08-21 12:28:00,94.433,94.433,94.413,94.413,256300003.0
2006-08-21 12:29:00,94.425,94.425,94.384,94.387,399900000.0
2006-08-21 12:30:00,94.363,94.395,94.363,94.381,126200003.0
2006-08-21 12:31:00,94.376,94.401,94.374,94.375,231200000.0
2006-08-21 12:32:00,94.365,94.381,94.357,94.373,265599999.0
2006-08-21 12:33:00,94.338,94.359,94.329,94.341,196000001.0
2006-08-21 12:34:00,94.341,94.373,94.338,94.365,208700001.0
2006-08-21 12:35:00,94.372,94.372,94.357,94.358,97500001.0
2006-08-21 12:36:00,94.334,94.358,94.325,94.358,189100001.0
2006-08-21 12:37:00,94.338,94.357,94.334,94.344,198099997.0
2006-08-21 12:38:00,94.358,94.365,94.339,94.352,245699997.0
2006-08-21 12:39:00,94.344,94.367,94.337,94.367,167599998.0
2006-08-21 12:40:00,94.373,94.379,94.367,94.376,50300000.0
2006-08-21 12:41:00,94.367,94.386,94.364,94.37,142600000.0
2006-08-21 12:42:00,94.342,94.372,94.331,94.356,226699998.0
2006-08-21 12:43:00,94.368,94.382,94.357,94.365,328499998.0
2006-08-21 12:44:00,94.365,94.386,94.35,94.355,236499997.0
2006-08-21 12:45:00,94.343,94.385,94.343,94.366,269800000.0
2006-08-21 12:46:00,94.354,94.383,94.354,94.36,326199999.0
2006-08-21 12:47:00,94.359,94.387,94.357,94.383,261000001.0
2006-08-21 12:48:00,94.37,94.393,94.364,94.385,189800000.0
2006-08-21 12:49:00,94.383,94.394,94.377,94.391,32700001.0
2006-08-21 12:50:00,94.388,94.402,94.377,94.399,261500001.0
2006-08-21 12:51:00,94.376,94.397,94.372,94.39,202899995.0
2006-08-21 12:52:00,94.383,94.397,94.365,94.384,209599997.0
2006-08-21 12:53:00,94.366,94.387,94.321,94.357,219899998.0
2006-08-21 12:54:00,94.368,94.385,94.361,94.385,174200001.0
2006-08-21 12:55:00,94.354,94.385,94.354,94.385,47800001.0
2006-08-21 12:56:00,94.371,94.382,94.346,94.365,163700000.0
2006-08-21 12:57:00,94.383,94.41,94.376,94.393,148300000.0
2006-08-21 12:58:00,94.406,94.417,94.386,94.386,196799999.0
2006-08-21 12:59:00,94.399,94.445,94.399,94.409,231100000.0
2006-08-21 13:00:00,94.419,94.448,94.412,94.442,160400000.0
2006-08-21 13:01:00,94.442,94.451,94.416,94.451,145100001.0
2006-08-21 13:02:00,94.444,94.469,94.442,94.459,239800000.0
2006-08-21 13:03:00,94.452,94.453,94.437,94.44,163300000.0
2006-08-21 13:04:00,94.425,94.444,94.423,94.428,261799995.0
2006-08-21 13:05:00,94.431,94.448,94.422,94.437,65800001.0
2006-08-21 13:06:00,94.43,94.442,94.408,94.416,226000003.0
2006-08-21 13:07:00,94.398,94.434,94.389,94.41,263599996.0
2006-08-21 13:08:00,94.401,94.415,94.388,94.412,347600000.0
2006-08-21 13:09:00,94.403,94.413,94.386,94.386,165500000.0
2006-08-21 13:10:00,94.384,94.406,94.382,94.383,174399999.0
2006-08-21 13:11:00,94.403,94.413,94.387,94.396,205300002.0
2006-08-21 13:12:00,94.417,94.437,94.404,94.418,393599998.0
2006-08-21 13:13:00,94.405,94.427,94.401,94.414,170699999.0
2006-08-21 13:14:00,94.413,94.413,94.384,94.384,345200004.0
2006-08-21 13:15:00,94.396,94.402,94.374,94.374,284299995.0
2006-08-21 13:16:00,94.392,94.392,94.37,94.375,127900003.0
2006-08-21 13:17:00,94.382,94.4,94.342,94.379,86699999.0
2006-08-21 13:18:00,94.415,94.421,94.388,94.415,220699997.0
2006-08-21 13:19:00,94.403,94.43,94.402,94.43,119599998.0
2006-08-21 13:20:00,94.422,94.43,94.408,94.411,204599999.0
2006-08-21 13:21:00,94.43,94.444,94.416,94.416,295399999.0
2006-08-21 13:22:00,94.417,94.417,94.392,94.392,250599996.0
2006-08-21 13:23:00,94.409,94.422,94.393,94.398,177599998.0
2006-08-21 13:24:00,94.401,94.401,94.379,94.38,197300001.0
2006-08-21 13:25:00,94.388,94.398,94.371,94.373,230199998.0
2006-08-21 13:26:00,94.394,94.405,94.382,94.386,269900002.0
2006-08-21 13:27:00,94.39,94.408,94.379,94.379,244500000.0
2006-08-21 13:28:00,94.382,94.405,94.372,94.384,164299999.0
2006-08-21 13:29:00,94.395,94.395,94.368,94.378,189999998.0
2006-08-21 13:30:00,94.374,94.388,94.353,94.387,130699997.0
2006-08-21 13:31:00,94.369,94.384,94.364,94.383,228499997.0
2006-08-21 13:32:00,94.358,94.388,94.358,94.387,239199997.0
2006-08-21 13:33:00,94.387,94.395,94.369,94.369,135799999.0
2006-08-21 13:34:00,94.387,94.39,94.358,94.385,293699996.0
2006-08-21 13:35:00,94.372,94.39,94.358,94.375,254399999.0
2006-08-21 13:36:00,94.395,94.402,94.378,94.389,174200000.0
2006-08-21 13:37:00,94.398,94.418,94.389,94.418,147599999.0
2006-08-21 13:38:00,94.435,94.448,94.409,94.409,208100000.0
2006-08-21 13:39:00,94.419,94.436,94.399,94.414,119500000.0
2006-08-21 13:40:00,94.413,94.42,94.392,94.403,240199998.0
2006-08-21 13:41:00,94.408,94.428,94.402,94.42,266899998.0
2006-08-21 13:42:00,94.399,94.416,94.386,94.402,214600001.0
2006-08-21 13:43:00,94.413,94.415,94.394,94.394,320099998.0
2006-08-21 13:44:00,94.407,94.425,94.407,94.423,194599997.0
2006-08-21 13:45:00,94.408,94.433,94.392,94.406,182399999.0
2006-08-21 13:46:00,94.382,94.41,94.382,94.405,78100000.0
2006-08-21 13:47:00,94.382,94.43,94.379,94.43,313499997.0
2006-08-21 13:48:00,94.403,94.423,94.388,94.408,160399997.0
2006-08-21 13:49:00,94.41,94.419,94.396,94.414,197100002.0
2006-08-21 13:50:00,94.394,94.42,94.387,94.42,455500004.0
2006-08-21 13:51:00,94.398,94.418,94.398,94.418,114600002.0
2006-08-21 13:52:00,94.401,94.416,94.381,94.393,222700001.0
2006-08-21 13:53:00,94.378,94.404,94.378,94.4,258899997.0
2006-08-21 13:54:00,94.397,94.414,94.382,94.399,295999999.0
2006-08-21 13:55:00,94.408,94.412,94.379,94.395,231900000.0
2006-08-21 13:56:00,94.404,94.417,94.394,94.416,112999999.0
2006-08-21 13:57:00,94.399,94.415,94.385,94.413,215800003.0
2006-08-21 13:58:00,94.415,94.442,94.411,94.425,110199998.0
2006-08-21 13:59:00,94.433,94.441,94.419,94.425,262300006.0
2006-08-21 14:00:00,94.44,94.457,94.432,94.452,216600001.0
2006-08-21 14:01:00,94.446,94.465,94.44,94.46,273799998.0
2006-08-21 14:02:00,94.462,94.505,94.459,94.495,228800000.0
2006-08-21 14:03:00,94.501,94.502,94.48,94.485,228299999.0
2006-08-21 14:04:00,94.513,94.519,94.49,94.49,393799998.0
2006-08-21 14:05:00,94.5,94.519,94.494,94.498,202800001.0
2006-08-21 14:06:00,94.508,94.522,94.492,94.504,340999998.0
2006-08-21 14:07:00,94.497,94.518,94.493,94.518,192099996.0
2006-08-21 14:08:00,94.539,94.577,94.534,94.558,152500000.0
2006-08-21 14:09:00,94.581,94.595,94.57,94.573,216199997.0
2006-08-21 14:10:00,94.57,94.592,94.55,94.569,284700000.0
2006-08-21 14:11:00,94.553,94.578,94.546,94.564,295600000.0
2006-08-21 14:12:00,94.563,94.587,94.555,94.584,204100001.0
2006-08-21 14:13:00,94.596,94.636,94.596,94.636,238299997.0
2006-08-21 14:14:00,94.615,94.632,94.612,94.632,164499999.0
2006-08-21 14:15:00,94.6,94.622,94.597,94.608,220000002.0
2006-08-21 14:16:00,94.604,94.64,94.604,94.64,116599999.0
2006-08-21 14:17:00,94.634,94.653,94.629,94.646,117599998.0
2006-08-21 14:18:00,94.638,94.652,94.615,94.625,210300000.0
2006-08-21 14:19:00,94.614,94.655,94.604,94.651,234400001.0
2006-08-21 14:20:00,94.665,94.668,94.645,94.645,319700004.0
2006-08-21 14:21:00,94.644,94.657,94.628,94.635,247500000.0
2006-08-21 14:22:00,94.6,94.627,94.585,94.62,312399999.0
2006-08-21 14:23:00,94.623,94.641,94.598,94.598,339900006.0
2006-08-21 14:24:00,94.595,94.623,94.581,94.616,169900002.0
2006-08-21 14:25:00,94.607,94.621,94.587,94.608,212999998.0
2006-08-21 14:26:00,94.605,94.631,94.594,94.631,271199999.0
2006-08-21 14:27:00,94.625,94.644,94.62,94.63,225699997.0
2006-08-21 14:28:00,94.635,94.635,94.599,94.599,54200001.0
2006-08-21 14:29:00,94.621,94.627,94.599,94.613,336600007.0
2006-08-21 14:30:00,94.622,94.635,94.593,94.593,247800002.0
2006-08-21 14:31:00,94.616,94.622,94.562,94.595,277199998.0
2006-08-21 14:32:00,94.6,94.633,94.6,94.63,202699997.0
2006-08-21 14:33:00,94.634,94.647,94.62,94.628,114400000.0
2006-08-21 14:34:00,94.633,94.653,94.608,94.625,151899998.0
2006-08-21 14:35:00,94.612,94.634,94.599,94.617,202699998.0
2006-08-21 14:36:00,94.614,94.632,94.595,94.614,269599995.0
2006-08-21 14:37:00,94.616,94.633,94.599,94.622,177899998.0
2006-08-21 14:38:00,94.623,94.635,94.603,94.62,143600000.0
2006-08-21 14:39:00,94.633,94.64,94.614,94.619,231199998.0
2006-08-21 14:40:00,94.636,94.639,94.612,94.622,318700001.0
2006-08-21 14:41:00,94.629,94.655,94.629,94.65,205599999.0
2006-08-21 14:42:00,94.631,94.654,94.629,94.632,238300004.0
2006-08-21 14:43:00,94.644,94.65,94.626,94.633,233800000.0
2006-08-21 14:44:00,94.637,94.684,94.637,94.684,164299998.0
2006-08-21 14:45:00,94.661,94.683,94.657,94.669,282099996.0
2006-08-21 14:46:00,94.647,94.662,94.628,94.648,255499997.0
2006-08-21 14:47:00,94.638,94.656,94.613,94.637,201499996.0
2006-08-21 14:48:00,94.63,94.642,94.62,94.635,103999999.0
2006-08-21 14:49:00,94.615,94.639,94.594,94.612,174299999.0
2006-08-21 14:50:00,94.611,94.619,94.591,94.595,458999997.0
2006-08-21 14:51:00,94.618,94.618,94.584,94.584,293399998.0
2006-08-21 14:52:00,94.614,94.618,94.591,94.597,278900000.0
2006-08-21 14:53:00,94.587,94.608,94.581,94.594,175600002.0
2006-08-21 14:54:00,94.595,94.599,94.567,94.574,281699996.0
2006-08-21 14:55:00,94.587,94.587,94.558,94.56,289499995.0
2006-08-21 14:56:00,94.568,94.582,94.559,94.575,247299997.0
2006-08-21 14:57:00,94.566,94.588,94.553,94.579,185999997.0
2006-08-21 14:58:00,94.576,94.6,94.576,94.589,111299999.0
2006-08-21 14:59:00,94.58,94.606,94.557,94.598,294000004.0
2006-08-21 15:00:00,94.596,94.622,94.596,94.622,162899999.0
2006-08-21 15:01:00,94.626,94.634,94.603,94.619,147299998.0
2006-08-21 15:02:00,94.63,94.63,94.607,94.607,76900000.0
2006-08-21 15:03:00,94.608,94.636,94.601,94.62,169600003.0
2006-08-21 15:04:00,94.602,94.625,94.596,94.614,139200001.0
2006-08-21 15:05:00,94.597,94.627,94.589,94.627,215599999.0
2006-08-21 15:06:00,94.621,94.621,94.604,94.604,111200001.0
2006-08-21 15:07:00,94.616,94.617,94.587,94.612,283199996.0
2006-08-21 15:08:00,94.617,94.623,94.602,94.603,259700004.0
2006-08-21 15:09:00,94.625,94.633,94.605,94.627,256299998.0
2006-08-21 15:10:00,94.617,94.637,94.603,94.61,229700001.0
2006-08-21 15:11:00,94.592,94.614,94.592,94.597,149499998.0
2006-08-21 15:12:00,94.6,94.618,94.591,94.618,226100005.0
2006-08-21 15:13:00,94.618,94.633,94.605,94.614,254900001.0
2006-08-21 15:14:00,94.62,94.623,94.599,94.615,226099996.0
2006-08-21 15:15:00,94.592,94.619,94.58,94.619,188699999.0
2006-08-21 15:16:00,94.614,94.623,94.596,94.596,233399998.0
2006-08-21 15:17:00,94.605,94.618,94.591,94.606,229399996.0
2006-08-21 15:18:00,94.613,94.613,94.592,94.592,163100001.0
2006-08-21 15:19:00,94.593,94.618,94.58,94.6,205200000.0
2006-08-21 15:20:00,94.605,94.615,94.587,94.597,292899999.0
2006-08-21 15:21:00,94.593,94.61,94.583,94.61,138399997.0
2006-08-21 15:22:00,94.599,94.599,94.533,94.581,172699994.0
2006-08-21 15:23:00,94.595,94.616,94.593,94.613,287100000.0
2006-08-21 15:24:00,94.615,94.615,94.583,94.588,262000001.0
2006-08-21 15:25:00,94.607,94.608,94.584,94.594,155799999.0
2006-08-21 15:26:00,94.605,94.605,94.581,94.589,197500001.0
2006-08-21 15:27:00,94.605,94.615,94.584,94.598,249799999.0
2006-08-21 15:28:00,94.61,94.61,94.589,94.59,208800001.0
2006-08-21 15:29:00,94.589,94.621,94.589,94.615,247999996.0
2006-08-21 15:30:00,94.622,94.622,94.595,94.595,266400002.0
2006-08-21 15:31:00,94.604,94.616,94.589,94.616,171799999.0
2006-08-21 15:32:00,94.599,94.617,94.593,94.607,183400000.0
2006-08-21 15:33:00,94.597,94.609,94.581,94.596,130799999.0
2006-08-21 15:34:00,94.594,94.594,94.548,94.563,249399996.0
2006-08-21 15:35:00,94.567,94.586,94.551,94.571,294800003.0
2006-08-21 15:36:00,94.56,94.586,94.56,94.562,269599997.0
2006-08-21 15:37:00,94.571,94.581,94.553,94.563,153200001.0
2006-08-21 15:38:00,94.581,94.601,94.566,94.585,213399999.0
2006-08-21 15:39:00,94.612,94.615,94.587,94.587,203199996.0
2006-08-21 15:40:00,94.582,94.602,94.57,94.595,261899997.0
2006-08-21 15:41:00,94.572,94.59,94.564,94.583,219800004.0
2006-08-21 15:42:00,94.571,94.595,94.543,94.574,153199999.0
2006-08-21 15:43:00,94.57,94.59,94.569,94.59,68999999.0
2006-08-21 15:44:00,94.582,94.59,94.554,94.576,268399998.0
2006-08-21 15:45:00,94.573,94.59,94.566,94.585,233399995.0
2006-08-21 15:46:00,94.576,94.588,94.57,94.585,100500000.0
2006-08-21 15:47:00,94.561,94.595,94.561,94.585,257400001.0
2006-08-21 15:48:00,94.585,94.59,94.571,94.571,230299997.0
2006-08-21 15:49:00,94.564,94.59,94.564,94.585,210399999.0
2006-08-21 15:50:00,94.558,94.585,94.558,94.585,127900001.0
2006-08-21 15:51:00,94.59,94.59,94.568,94.57,276599994.0
2006-08-21 15:52:00,94.587,94.595,94.565,94.585,250400002.0
2006-08-21 15:53:00,94.58,94.59,94.559,94.576,87100001.0
2006-08-21 15:54:00,94.562,94.585,94.538,94.57,128799997.0
2006-08-21 15:55:00,94.59,94.59,94.571,94.579,54399999.0
2006-08-21 15:56:00,94.59,94.59,94.55,94.564,146200003.0
2006-08-21 15:57:00,94.57,94.59,94.57,94.59,318699996.0
2006-08-21 15:58:00,94.585,94.585,94.57,94.57,98000002.0
2006-08-21 15:59:00,94.587,94.59,94.557,94.576,182599999.0
2006-08-21 16:00:00,94.56,94.59,94.56,94.59,149500000.0
2006-08-21 16:01:00,94.567,94.59,94.567,94.582,169700000.0
2006-08-21 16:02:00,94.585,94.585,94.561,94.569,112599999.0
2006-08-21 16:03:00,94.57,94.585,94.57,94.585,27700000.0
2006-08-21 16:04:00,94.59,94.59,94.565,94.582,243999997.0
2006-08-21 16:05:00,94.57,94.587,94.566,94.587,176599998.0
2006-08-21 16:06:00,94.59,94.59,94.564,94.578,201499996.0
2006-08-21 16:07:00,94.581,94.59,94.566,94.57,258099997.0
2006-08-21 16:08:00,94.578,94.59,94.57,94.585,105400001.0
2006-08-21 16:09:00,94.582,94.585,94.564,94.564,172799999.0
2006-08-21 16:10:00,94.585,94.595,94.569,94.585,350699999.0
2006-08-21 16:11:00,94.572,94.59,94.572,94.59,56599999.0
2006-08-21 16:12:00,94.578,94.59,94.571,94.59,170499998.0
2006-08-21 16:13:00,94.56,94.59,94.531,94.569,77799998.0
2006-08-21 16:14:00,94.587,94.59,94.561,94.577,231400002.0
2006-08-21 16:15:00,94.579,94.593,94.569,94.585,248599998.0
2006-08-21 16:16:00,94.59,94.59,94.56,94.56,273000000.0
2006-08-21 16:17:00,94.582,94.59,94.54,94.54,189100001.0
2006-08-21 16:18:00,94.637,94.769,94.637,94.749,182299999.0
2006-08-21 16:19:00,94.775,94.781,94.749,94.756,175199998.0
2006-08-21 16:20:00,94.744,94.767,94.739,94.767,182099998.0
2006-08-21 16:21:00,94.759,94.785,94.757,94.781,269699999.0
2006-08-21 16:22:00,94.765,94.784,94.752,94.759,352200002.0
2006-08-21 16:23:00,94.738,94.759,94.732,94.745,281399999.0
2006-08-21 16:24:00,94.748,94.752,94.727,94.737,218599998.0
2006-08-21 16:25:00,94.766,94.772,94.742,94.754,159800001.0
2006-08-21 16:26:00,94.767,94.793,94.753,94.776,195299997.0
2006-08-21 16:27:00,94.79,94.792,94.768,94.768,268200000.0
2006-08-21 16:28:00,94.772,94.78,94.755,94.762,278600004.0
2006-08-21 16:29:00,94.778,94.785,94.757,94.759,192800003.0
2006-08-21 16:30:00,94.796,94.812,94.776,94.792,210399997.0
2006-08-21 16:31:00,94.814,94.815,94.777,94.792,249799994.0
2006-08-21 16:32:00,94.783,94.799,94.777,94.796,22500000.0
2006-08-21 16:33:00,94.794,94.815,94.793,94.807,149299999.0
2006-08-21 16:34:00,94.785,94.812,94.785,94.808,137900000.0
2006-08-21 16:35:00,94.799,94.821,94.798,94.821,292399999.0
2006-08-21 16:36:00,94.815,94.832,94.805,94.831,259999998.0
2006-08-21 16:37:00,94.841,94.851,94.824,94.829,382499999.0
2006-08-21 16:38:00,94.825,94.854,94.825,94.852,257299995.0
2006-08-21 16:39:00,94.836,94.853,94.829,94.844,127800001.0
2006-08-21 16:40:00,94.825,94.842,94.817,94.842,169199996.0
2006-08-21 16:41:00,94.846,94.846,94.823,94.824,126700000.0
2006-08-21 16:42:00,94.829,94.871,94.829,94.855,350500000.0
2006-08-21 16:43:00,94.843,94.873,94.827,94.839,222400000.0
2006-08-21 16:44:00,94.863,94.868,94.846,94.85,225000004.0
2006-08-21 16:45:00,94.848,94.872,94.843,94.853,185199998.0
2006-08-21 16:46:00,94.857,94.866,94.844,94.85,139999999.0
2006-08-21 16:47:00,94.874,94.882,94.854,94.871,268399997.0
2006-08-21 16:48:00,94.864,94.897,94.864,94.887,360400003.0
2006-08-21 16:49:00,94.878,94.88,94.857,94.858,165300002.0
2006-08-21 16:50:00,94.84,94.865,94.84,94.853,266899998.0
2006-08-21 16:51:00,94.848,94.86,94.824,94.844,174599998.0
2006-08-21 16:52:00,94.837,94.849,94.799,94.811,207599998.0
2006-08-21 16:53:00,94.818,94.832,94.802,94.819,235099998.0
2006-08-21 16:54:00,94.815,94.828,94.799,94.809,200900000.0
2006-08-21 16:55:00,94.822,94.822,94.798,94.798,335199997.0
2006-08-21 16:56:00,94.812,94.833,94.805,94.826,298900005.0
2006-08-21 16:57:00,94.825,94.825,94.778,94.78,251799999.0
2006-08-21 16:58:00,94.775,94.81,94.775,94.803,108100000.0
2006-08-21 16:59:00,94.795,94.807,94.77,94.77,172099997.0
2006-08-21 17:00:00,94.791,94.791,94.761,94.761,184800001.0
2006-08-21 17:01:00,94.787,94.794,94.764,94.778,201500000.0
2006-08-21 17:02:00,94.783,94.786,94.766,94.772,183199998.0
2006-08-21 17:03:00,94.766,94.787,94.758,94.768,200999999.0
2006-08-21 17:04:00,94.775,94.779,94.758,94.758,263099996.0
2006-08-21 17:05:00,94.765,94.777,94.745,94.773,317099997.0
2006-08-21 17:06:00,94.774,94.79,94.762,94.763,201399999.0
2006-08-21 17:07:00,94.774,94.789,94.772,94.785,197400003.0
2006-08-21 17:08:00,94.789,94.806,94.778,94.794,181500000.0
2006-08-21 17:09:00,94.785,94.802,94.774,94.791,297399998.0
2006-08-21 17:10:00,94.758,94.775,94.755,94.764,168299998.0
2006-08-21 17:11:00,94.75,94.77,94.739,94.765,260000001.0
2006-08-21 17:12:00,94.763,94.779,94.752,94.755,128199997.0
2006-08-21 17:13:00,94.77,94.774,94.738,94.754,229299998.0
2006-08-21 17:14:00,94.753,94.773,94.732,94.763,236300000.0
2006-08-21 17:15:00,94.752,94.773,94.747,94.762,178100001.0
2006-08-21 17:16:00,94.759,94.759,94.734,94.747,217799997.0
2006-08-21 17:17:00,94.741,94.775,94.732,94.775,196199998.0
2006-08-21 17:18:00,94.765,94.786,94.765,94.784,224900002.0
2006-08-21 17:19:00,94.768,94.798,94.767,94.78,315100000.0
2006-08-21 17:20:00,94.776,94.783,94.752,94.766,258400000.0
2006-08-21 17:21:00,94.756,94.77,94.74,94.76,124400001.0
2006-08-21 17:22:00,94.767,94.768,94.742,94.742,230999998.0
2006-08-21 17:23:00,94.761,94.761,94.727,94.741,121299999.0
2006-08-21 17:24:00,94.744,94.76,94.731,94.744,223800001.0
2006-08-21 17:25:00,94.749,94.772,94.747,94.76,140699996.0
2006-08-21 17:26:00,94.764,94.778,94.756,94.756,162600002.0
2006-08-21 17:27:00,94.767,94.767,94.738,94.738,314199999.0
2006-08-21 17:28:00,94.757,94.773,94.753,94.767,254400004.0
2006-08-21 17:29:00,94.774,94.777,94.742,94.753,236299997.0
2006-08-21 17:30:00,94.741,94.761,94.738,94.753,192499996.0
2006-08-21 17:31:00,94.744,94.774,94.744,94.77,257700001.0
2006-08-21 17:32:00,94.773,94.778,94.746,94.761,376700006.0
2006-08-21 17:33:00,94.765,94.783,94.757,94.774,357299995.0
2006-08-21 17:34:00,94.775,94.777,94.751,94.751,168100000.0
2006-08-21 17:35:00,94.755,94.755,94.731,94.731,151599998.0
2006-08-21 17:36:00,94.741,94.758,94.732,94.732,214499998.0
2006-08-21 17:37:00,94.753,94.764,94.734,94.741,144400001.0
2006-08-21 17:38:00,94.755,94.77,94.731,94.76,263299998.0
2006-08-21 17:39:00,94.748,94.763,94.746,94.763,67999999.0
2006-08-21 17:40:00,94.741,94.765,94.741,94.763,192700003.0
2006-08-21 17:41:00,94.76,94.76,94.737,94.737,83300000.0
2006-08-21 17:42:00,94.732,94.75,94.725,94.745,256900005.0
2006-08-21 17:43:00,94.74,94.75,94.719,94.737,226299997.0
2006-08-21 17:44:00,94.731,94.758,94.73,94.758,264999996.0
2006-08-21 17:45:00,94.754,94.772,94.749,94.772,245399994.0
2006-08-21 17:46:00,94.768,94.768,94.74,94.758,120500000.0
2006-08-21 17:47:00,94.766,94.776,94.747,94.76,263499999.0
2006-08-21 17:48:00,94.735,94.76,94.735,94.743,278499996.0
2006-08-21 17:49:00,94.747,94.755,94.723,94.723,233299997.0
2006-08-21 17:50:00,94.731,94.757,94.727,94.757,171400000.0
2006-08-21 17:51:00,94.735,94.755,94.73,94.748,214799998.0
2006-08-21 17:52:00,94.748,94.75,94.728,94.733,217500000.0
2006-08-21 17:53:00,94.74,94.755,94.724,94.755,156499998.0
2006-08-21 17:54:00,94.755,94.762,94.735,94.749,268599999.0
2006-08-21 17:55:00,94.765,94.765,94.721,94.726,352000000.0
2006-08-21 17:56:00,94.732,94.754,94.73,94.751,269600003.0
2006-08-21 17:57:00,94.745,94.75,94.717,94.717,261099996.0
2006-08-21 17:58:00,94.731,94.744,94.714,94.721,249299995.0
2006-08-21 17:59:00,94.737,94.745,94.724,94.724,176900000.0
2006-08-21 18:00:00,94.727,94.746,94.718,94.724,257699996.0
2006-08-21 18:01:00,94.742,94.764,94.725,94.735,2012199983.0
2006-08-21 18:02:00,94.77,94.77,94.76,94.76,2066799987.0
2006-08-21 18:03:00,94.79,94.79,94.76,94.76,2066799987.0
2006-08-21 18:04:00,94.77,94.77,94.75,94.76,2066799987.0
2006-08-21 18:06:00,94.733,94.752,94.712,94.73,2066799987.0
2006-08-21 18:07:00,94.76,94.76,94.74,94.74,1886299995.0
2006-08-21 18:08:00,94.75,94.75,94.75,94.75,1886299995.0
2006-08-21 18:09:00,94.708,94.731,94.706,94.728,1886299995.0
2006-08-21 18:10:00,94.712,94.725,94.69,94.715,1966299994.0
2006-08-21 18:11:00,94.711,94.726,94.694,94.701,972399993.0
2006-08-21 18:12:00,94.712,94.73,94.704,94.721,1160199998.0
2006-08-21 18:13:00,94.708,94.734,94.702,94.723,1679699998.0
2006-08-21 18:14:00,94.75,94.75,94.73,94.74,1146299990.0
2006-08-21 18:15:00,94.75,94.76,94.73,94.73,1146299990.0
2006-08-21 18:17:00,94.703,94.73,94.698,94.701,1146299990.0
2006-08-21 18:18:00,94.709,94.735,94.708,94.71,1044999994.0
2006-08-21 18:19:00,94.721,94.743,94.709,94.739,2079999997.0
2006-08-21 18:20:00,94.72,94.746,94.709,94.727,2028799997.0
2006-08-21 18:21:00,94.729,94.746,94.714,94.734,1672999996.0
2006-08-21 18:22:00,94.753,94.763,94.729,94.737,1406999987.0
2006-08-21 18:23:00,94.76,94.77,94.75,94.75,2063300004.0
2006-08-21 18:24:00,94.73,94.73,94.73,94.73,2063300004.0
2006-08-21 18:25:00,94.72,94.727,94.685,94.693,2063300004.0
2006-08-21 18:26:00,94.702,94.711,94.682,94.685,2121899995.0
2006-08-21 18:27:00,94.692,94.726,94.692,94.726,1428099995.0
2006-08-21 18:28:00,94.711,94.733,94.695,94.707,1359499993.0
2006-08-21 18:29:00,94.703,94.73,94.687,94.71,1286999998.0
2006-08-21 18:30:00,94.707,94.709,94.684,94.695,820900002.0
2006-08-21 18:31:00,94.688,94.714,94.678,94.701,1418299995.0
2006-08-21 18:33:00,94.72,94.73,94.71,94.72,1840299989.0
2006-08-21 18:34:00,94.706,94.721,94.686,94.688,1840299989.0
2006-08-21 18:35:00,94.707,94.711,94.674,94.674,1651999992.0
2006-08-21 18:36:00,94.688,94.697,94.667,94.671,872099995.0
2006-08-21 18:37:00,94.692,94.696,94.664,94.672,937799997.0
2006-08-21 18:38:00,94.701,94.722,94.672,94.702,768300000.0
2006-08-21 18:39:00,94.722,94.733,94.695,94.698,1096399997.0
2006-08-21 18:40:00,94.711,94.729,94.697,94.712,1574700008.0
2006-08-21 18:41:00,94.702,94.725,94.7,94.715,826899997.0
2006-08-21 18:42:00,94.721,94.73,94.699,94.702,1302600009.0
2006-08-21 18:43:00,94.722,94.722,94.691,94.703,454800000.0
2006-08-21 18:44:00,94.704,94.724,94.691,94.71,843899999.0
2006-08-21 18:45:00,94.693,94.72,94.691,94.713,577900002.0
2006-08-21 18:46:00,94.702,94.72,94.699,94.715,891099997.0
2006-08-21 18:47:00,94.714,94.714,94.69,94.69,208999997.0
2006-08-21 18:48:00,94.692,94.718,94.69,94.718,636300001.0
2006-08-21 18:49:00,94.72,94.72,94.692,94.699,850099997.0
2006-08-21 18:50:00,94.688,94.712,94.688,94.71,857799996.0
2006-08-21 18:51:00,94.714,94.725,94.698,94.713,1214799990.0
2006-08-21 18:52:00,94.708,94.721,94.693,94.708,1299899983.0
2006-08-21 18:53:00,94.71,94.71,94.678,94.697,1404299998.0
2006-08-21 18:54:00,94.71,94.726,94.692,94.692,1246900005.0
2006-08-21 18:55:00,94.705,94.725,94.697,94.715,1779099995.0
2006-08-21 18:56:00,94.706,94.728,94.7,94.727,323299997.0
2006-08-21 18:57:00,94.728,94.737,94.713,94.718,557799994.0
2006-08-21 18:58:00,94.716,94.737,94.716,94.727,955400003.0
2006-08-21 18:59:00,94.727,94.742,94.713,94.725,1302299988.0
2006-08-21 19:00:00,94.73,94.753,94.719,94.735,322099994.0
2006-08-21 19:01:00,94.737,94.754,94.715,94.715,444500004.0
2006-08-21 19:02:00,94.722,94.745,94.722,94.744,284899999.0
2006-08-21 19:03:00,94.721,94.739,94.71,94.725,455999996.0
2006-08-21 19:04:00,94.727,94.734,94.707,94.712,529399999.0
2006-08-21 19:05:00,94.704,94.722,94.697,94.709,494100000.0
2006-08-21 19:06:00,94.7,94.732,94.7,94.72,1032399987.0
2006-08-21 19:07:00,94.73,94.746,94.715,94.718,1259699997.0
2006-08-21 19:08:00,94.71,94.735,94.693,94.708,1736499990.0
2006-08-21 19:09:00,94.69,94.721,94.688,94.71,841500001.0
2006-08-21 19:10:00,94.714,94.714,94.685,94.7,277700000.0
2006-08-21 19:11:00,94.699,94.706,94.68,94.68,472200005.0
2006-08-21 19:12:00,94.681,94.705,94.681,94.705,271900000.0
2006-08-21 19:13:00,94.698,94.698,94.667,94.667,400199998.0
2006-08-21 19:14:00,94.681,94.699,94.678,94.693,343600000.0
2006-08-21 19:15:00,94.684,94.702,94.675,94.699,948499995.0
2006-08-21 19:16:00,94.685,94.697,94.671,94.684,617300000.0
2006-08-21 19:17:00,94.692,94.698,94.67,94.679,704500000.0
2006-08-21 19:18:00,94.674,94.692,94.662,94.68,634499992.0
2006-08-21 19:19:00,94.676,94.697,94.654,94.672,910899992.0
2006-08-21 19:20:00,94.686,94.686,94.649,94.684,811399990.0
2006-08-21 19:21:00,94.669,94.685,94.653,94.675,787699992.0
2006-08-21 19:22:00,94.683,94.686,94.664,94.672,231999997.0
2006-08-21 19:23:00,94.683,94.689,94.657,94.677,1844300010.0
2006-08-21 19:24:00,94.675,94.691,94.661,94.683,702599998.0
2006-08-21 19:25:00,94.688,94.688,94.658,94.662,1063700000.0
2006-08-21 19:26:00,94.659,94.689,94.653,94.67,1914199980.0
2006-08-21 19:27:00,94.678,94.685,94.656,94.661,1431800001.0
2006-08-21 19:28:00,94.66,94.68,94.651,94.68,912199997.0
2006-08-21 19:29:00,94.673,94.687,94.66,94.676,341799999.0
2006-08-21 19:30:00,94.673,94.693,94.666,94.69,1012399992.0
2006-08-21 19:31:00,94.66,94.688,94.656,94.688,461999998.0
2006-08-21 19:32:00,94.678,94.696,94.676,94.688,991200001.0
2006-08-21 19:33:00,94.682,94.695,94.665,94.677,649799993.0
2006-08-21 19:34:00,94.68,94.695,94.662,94.685,1031400013.0
2006-08-21 19:35:00,94.688,94.696,94.657,94.67,900400004.0
2006-08-21 19:36:00,94.663,94.68,94.653,94.668,667999999.0
2006-08-21 19:37:00,94.671,94.676,94.654,94.658,214600003.0
2006-08-21 19:38:00,94.66,94.685,94.653,94.675,1011000001.0
2006-08-21 19:39:00,94.675,94.68,94.656,94.656,916800001.0
2006-08-21 19:40:00,94.655,94.683,94.655,94.682,813299997.0
2006-08-21 19:41:00,94.658,94.685,94.658,94.675,1070000001.0
2006-08-21 19:42:00,94.66,94.68,94.66,94.68,1023099998.0
2006-08-21 19:43:00,94.675,94.685,94.659,94.665,351299996.0
2006-08-21 19:44:00,94.655,94.684,94.654,94.672,1069599998.0
2006-08-21 19:45:00,94.647,94.67,94.639,94.67,368700000.0
2006-08-21 19:46:00,94.664,94.668,94.642,94.644,424600002.0
2006-08-21 19:47:00,94.664,94.664,94.638,94.652,313699998.0
2006-08-21 19:48:00,94.645,94.678,94.645,94.662,1330800001.0
2006-08-21 19:49:00,94.667,94.677,94.647,94.657,692800002.0
2006-08-21 19:50:00,94.673,94.673,94.646,94.668,712799997.0
2006-08-21 19:51:00,94.669,94.681,94.65,94.654,586700003.0
2006-08-21 19:52:00,94.653,94.681,94.646,94.663,368699998.0
2006-08-21 19:53:00,94.667,94.678,94.653,94.672,775299995.0
2006-08-21 19:54:00,94.657,94.677,94.645,94.666,902400006.0
2006-08-21 19:55:00,94.666,94.673,94.647,94.655,325200001.0
2006-08-21 19:56:00,94.68,94.686,94.659,94.66,480400001.0
2006-08-21 19:57:00,94.675,94.675,94.637,94.655,447900000.0
2006-08-21 19:58:00,94.645,94.67,94.641,94.663,865799996.0
2006-08-21 19:59:00,94.658,94.658,94.629,94.632,608300000.0
2006-08-21 20:00:00,94.619,94.638,94.595,94.608,450599995.0
2006-08-21 20:01:00,94.604,94.624,94.593,94.615,584899993.0
2006-08-21 20:02:00,94.599,94.623,94.594,94.615,584600001.0
2006-08-21 20:03:00,94.616,94.623,94.596,94.609,572600002.0
2006-08-21 20:04:00,94.622,94.63,94.607,94.612,549000000.0
2006-08-21 20:05:00,94.624,94.639,94.615,94.62,435199991.0
2006-08-21 20:06:00,94.625,94.634,94.59,94.59,692200000.0
2006-08-21 20:07:00,94.622,94.633,94.598,94.603,513100003.0
2006-08-21 20:08:00,94.622,94.629,94.598,94.615,670400000.0
2006-08-21 20:09:00,94.627,94.639,94.61,94.616,468999998.0
2006-08-21 20:10:00,94.64,94.64,94.62,94.62,626499995.0
2006-08-21 20:11:00,94.615,94.642,94.599,94.626,1570700000.0
2006-08-21 20:12:00,94.616,94.633,94.595,94.614,1483899990.0
2006-08-21 20:13:00,94.64,94.645,94.616,94.625,856799992.0
2006-08-21 20:14:00,94.635,94.64,94.604,94.618,442099997.0
2006-08-21 20:15:00,94.635,94.645,94.607,94.621,955799997.0
2006-08-21 20:16:00,94.643,94.658,94.625,94.642,1299199985.0
2006-08-21 20:17:00,94.624,94.646,94.622,94.637,200799998.0
2006-08-21 20:18:00,94.621,94.635,94.608,94.625,253999998.0
2006-08-21 20:19:00,94.609,94.642,94.605,94.63,1487299996.0
2006-08-21 20:20:00,94.617,94.64,94.607,94.612,1633599995.0
2006-08-21 20:21:00,94.615,94.644,94.615,94.634,488199995.0
2006-08-21 20:22:00,94.621,94.648,94.621,94.625,981099997.0
2006-08-21 20:23:00,94.632,94.645,94.617,94.635,929399999.0
2006-08-21 20:24:00,94.618,94.64,94.612,94.633,543700001.0
2006-08-21 20:25:00,94.635,94.652,94.617,94.617,534899995.0
2006-08-21 20:26:00,94.628,94.65,94.623,94.637,676400003.0
2006-08-21 20:27:00,94.638,94.638,94.604,94.614,1393099991.0
2006-08-21 20:28:00,94.65,94.65,94.64,94.64,1687199996.0
2006-08-21 20:29:00,94.63,94.64,94.62,94.64,1687199996.0
2006-08-21 20:30:00,94.63,94.64,94.63,94.63,1687199996.0
2006-08-21 20:31:00,94.615,94.641,94.614,94.637,1687199996.0
2006-08-21 20:32:00,94.66,94.66,94.65,94.65,633000001.0
2006-08-21 20:33:00,94.631,94.647,94.604,94.642,633000001.0
2006-08-21 20:34:00,94.638,94.662,94.632,94.646,287000001.0
2006-08-21 20:35:00,94.647,94.653,94.624,94.624,623300001.0
2006-08-21 20:36:00,94.625,94.644,94.615,94.644,491599997.0
2006-08-21 20:37:00,94.632,94.664,94.628,94.652,517500000.0
2006-08-21 20:38:00,94.654,94.665,94.634,94.653,1517800001.0
2006-08-21 20:39:00,94.656,94.672,94.64,94.648,818299998.0
2006-08-21 20:40:00,94.669,94.695,94.653,94.682,1792900001.0
2006-08-21 20:41:00,94.698,94.698,94.671,94.683,1108799993.0
2006-08-21 20:42:00,94.687,94.687,94.656,94.657,978299993.0
2006-08-21 20:43:00,94.681,94.689,94.66,94.663,445299996.0
2006-08-21 20:44:00,94.666,94.678,94.65,94.653,1266399999.0
2006-08-21 20:45:00,94.667,94.693,94.649,94.689,926100002.0
2006-08-21 20:46:00,94.691,94.693,94.653,94.653,937799996.0
2006-08-21 20:47:00,94.67,94.686,94.652,94.666,1593300001.0
2006-08-21 20:48:00,94.667,94.688,94.659,94.684,973600003.0
2006-08-21 20:49:00,94.675,94.688,94.658,94.675,675299998.0
2006-08-21 20:50:00,94.672,94.675,94.643,94.643,888500005.0
2006-08-21 20:51:00,94.654,94.685,94.648,94.674,725699998.0
2006-08-21 20:52:00,94.675,94.679,94.652,94.664,642599999.0
2006-08-21 20:53:00,94.652,94.669,94.641,94.663,1445700001.0
2006-08-21 20:54:00,94.654,94.659,94.626,94.646,298999997.0
2006-08-21 20:55:00,94.645,94.663,94.626,94.652,1107000001.0
2006-08-21 20:56:00,94.644,94.646,94.616,94.631,961500002.0
2006-08-21 20:57:00,94.622,94.653,94.618,94.638,1570300010.0
2006-08-21 20:58:00,94.66,94.66,94.65,94.65,2144999993.0
2006-08-21 20:59:00,94.638,94.655,94.607,94.626,2144999993.0
2006-08-21 21:00:00,94.65,94.66,94.65,94.65,572099999.0
2006-08-21 21:01:00,94.64,94.64,94.62,94.62,572099999.0
2006-08-21 21:02:00,94.604,94.613,94.583,94.6,572099999.0
2006-08-21 21:03:00,94.61,94.615,94.592,94.592,613399998.0
2006-08-21 21:04:00,94.591,94.616,94.591,94.592,374000000.0
2006-08-21 21:05:00,94.581,94.617,94.579,94.617,294999996.0
2006-08-21 21:06:00,94.6,94.618,94.596,94.613,602499991.0
2006-08-21 21:07:00,94.595,94.623,94.595,94.608,502199999.0
2006-08-21 21:08:00,94.615,94.629,94.601,94.607,611099998.0
2006-08-21 21:09:00,94.607,94.624,94.601,94.617,350499998.0
2006-08-21 21:10:00,94.612,94.629,94.602,94.617,434799999.0
2006-08-21 21:11:00,94.602,94.624,94.602,94.623,298299998.0
2006-08-21 21:12:00,94.597,94.626,94.595,94.608,608999999.0
2006-08-21 21:13:00,94.592,94.612,94.568,94.584,887799993.0
2006-08-21 21:14:00,94.583,94.601,94.575,94.59,921499994.0
2006-08-21 21:15:00,94.576,94.588,94.56,94.583,1039099995.0
2006-08-21 21:16:00,94.565,94.586,94.553,94.572,700799991.0
2006-08-21 21:17:00,94.566,94.579,94.542,94.566,1380200006.0
2006-08-21 21:18:00,94.567,94.574,94.549,94.556,732900002.0
2006-08-21 21:19:00,94.572,94.588,94.555,94.577,1074899995.0
2006-08-21 21:20:00,94.586,94.592,94.562,94.564,1585099996.0
2006-08-21 21:21:00,94.573,94.595,94.567,94.585,1753200009.0
2006-08-21 21:22:00,94.582,94.585,94.549,94.567,1725500006.0
2006-08-21 21:23:00,94.59,94.595,94.566,94.59,831699996.0
2006-08-21 21:24:00,94.583,94.601,94.575,94.598,663199999.0
2006-08-21 21:25:00,94.574,94.598,94.566,94.586,1436899995.0
2006-08-21 21:26:00,94.585,94.595,94.571,94.571,489900004.0
2006-08-21 21:27:00,94.582,94.583,94.553,94.553,418800000.0
2006-08-21 21:28:00,94.567,94.569,94.545,94.556,260699997.0
2006-08-21 21:29:00,94.578,94.58,94.552,94.564,648799994.0
2006-08-21 21:30:00,94.564,94.578,94.545,94.564,481499998.0
2006-08-21 21:31:00,94.563,94.577,94.548,94.564,360700002.0
2006-08-21 21:32:00,94.585,94.585,94.559,94.568,1301599996.0
2006-08-21 21:33:00,94.575,94.58,94.556,94.58,247400002.0
2006-08-21 21:34:00,94.58,94.585,94.551,94.551,360299998.0
2006-08-21 21:35:00,94.58,94.58,94.555,94.56,174900000.0
2006-08-21 21:36:00,94.551,94.574,94.551,94.567,277900000.0
2006-08-21 21:37:00,94.56,94.575,94.54,94.559,399200000.0
2006-08-21 21:38:00,94.564,94.592,94.564,94.585,351500001.0
2006-08-21 21:39:00,94.57,94.602,94.566,94.602,237600000.0
2006-08-21 21:40:00,94.598,94.601,94.57,94.575,353299995.0
2006-08-21 21:41:00,94.593,94.593,94.569,94.569,401099997.0
2006-08-21 21:42:00,94.6,94.6,94.57,94.57,613799995.0
2006-08-21 21:43:00,94.597,94.597,94.566,94.575,531100001.0
2006-08-21 21:44:00,94.595,94.604,94.561,94.583,1444799997.0
2006-08-21 21:45:00,94.595,94.6,94.565,94.57,726399998.0
2006-08-21 21:46:00,94.591,94.593,94.561,94.58,401799996.0
2006-08-21 21:47:00,94.586,94.599,94.572,94.579,700699997.0
2006-08-21 21:48:00,94.6,94.6,94.579,94.579,330800000.0
2006-08-21 21:49:00,94.592,94.611,94.58,94.596,628099995.0
2006-08-21 21:50:00,94.58,94.6,94.58,94.6,133299997.0
2006-08-21 21:51:00,94.587,94.6,94.576,94.593,382900000.0
2006-08-21 21:52:00,94.568,94.6,94.56,94.593,452300003.0
2006-08-21 21:53:00,94.583,94.597,94.572,94.592,244200002.0
2006-08-21 21:54:00,94.588,94.6,94.58,94.595,293600001.0
2006-08-21 21:55:00,94.59,94.59,94.571,94.579,193299998.0
2006-08-21 21:56:00,94.586,94.593,94.57,94.587,569500001.0
2006-08-21 21:57:00,94.587,94.587,94.565,94.567,121200002.0
2006-08-21 21:58:00,94.577,94.592,94.575,94.592,220100002.0
2006-08-21 21:59:00,94.59,94.59,94.55,94.553,678700004.0
2006-08-21 22:00:00,94.577,94.589,94.547,94.558,621099992.0
2006-08-21 22:01:00,94.575,94.595,94.558,94.582,686499995.0
2006-08-21 22:02:00,94.578,94.603,94.577,94.594,1192599997.0
2006-08-21 22:03:00,94.593,94.604,94.577,94.586,351500000.0
2006-08-21 22:04:00,94.594,94.602,94.564,94.592,567399999.0
2006-08-21 22:05:00,94.592,94.594,94.564,94.572,233400001.0
2006-08-21 22:06:00,94.57,94.585,94.56,94.58,198899999.0
2006-08-21 22:07:00,94.582,94.585,94.564,94.57,147399998.0
2006-08-21 22:08:00,94.59,94.59,94.559,94.56,158899997.0
2006-08-21 22:09:00,94.568,94.585,94.56,94.58,343099999.0
2006-08-21 22:10:00,94.585,94.59,94.55,94.55,204600001.0
2006-08-21 22:11:00,94.572,94.597,94.567,94.58,542600001.0
2006-08-21 22:12:00,94.575,94.586,94.547,94.562,278999998.0
2006-08-21 22:13:00,94.555,94.574,94.541,94.574,498000002.0
2006-08-21 22:14:00,94.577,94.58,94.556,94.556,144700001.0
2006-08-21 22:15:00,94.567,94.576,94.552,94.554,473800000.0
2006-08-21 22:16:00,94.558,94.593,94.558,94.588,555499994.0
2006-08-21 22:17:00,94.591,94.605,94.574,94.591,143699999.0
2006-08-21 22:18:00,94.605,94.61,94.585,94.585,201800001.0
2006-08-21 22:19:00,94.608,94.614,94.59,94.59,146299997.0
2006-08-21 22:20:00,94.615,94.62,94.6,94.608,151800000.0
2006-08-21 22:21:00,94.591,94.616,94.59,94.612,203099997.0
2006-08-21 22:22:00,94.608,94.627,94.597,94.613,228899999.0
2006-08-21 22:23:00,94.612,94.615,94.594,94.6,177000000.0
2006-08-21 22:24:00,94.6,94.616,94.593,94.607,175299999.0
2006-08-21 22:25:00,94.6,94.625,94.598,94.613,284899997.0
2006-08-21 22:26:00,94.596,94.621,94.587,94.587,175899998.0
2006-08-21 22:27:00,94.604,94.621,94.595,94.608,705100005.0
2006-08-21 22:28:00,94.605,94.615,94.589,94.592,241499997.0
2006-08-21 22:29:00,94.595,94.61,94.572,94.595,331899997.0
2006-08-21 22:30:00,94.592,94.617,94.584,94.617,478099998.0
2006-08-21 22:31:00,94.597,94.613,94.593,94.607,107900001.0
2006-08-21 22:32:00,94.598,94.61,94.58,94.591,171100001.0
2006-08-21 22:33:00,94.594,94.612,94.587,94.603,504100000.0
2006-08-21 22:34:00,94.601,94.612,94.583,94.586,462499997.0
2006-08-21 22:35:00,94.588,94.601,94.577,94.58,318999996.0
2006-08-21 22:36:00,94.589,94.602,94.573,94.595,469699992.0
2006-08-21 22:37:00,94.576,94.594,94.566,94.587,200700003.0
2006-08-21 22:38:00,94.586,94.592,94.572,94.573,333800004.0
2006-08-21 22:39:00,94.584,94.61,94.584,94.605,280599998.0
2006-08-21 22:40:00,94.605,94.608,94.585,94.585,450899998.0
2006-08-21 22:41:00,94.59,94.605,94.59,94.605,190600001.0
2006-08-21 22:42:00,94.614,94.618,94.584,94.584,185599999.0
2006-08-21 22:43:00,94.587,94.607,94.574,94.593,561999998.0
2006-08-21 22:44:00,94.585,94.607,94.579,94.599,537800001.0
2006-08-21 22:45:00,94.603,94.603,94.563,94.578,449299999.0
2006-08-21 22:46:00,94.581,94.6,94.566,94.595,301899998.0
2006-08-21 22:47:00,94.593,94.594,94.567,94.572,260400000.0
2006-08-21 22:48:00,94.585,94.59,94.55,94.552,533399996.0
2006-08-21 22:49:00,94.581,94.594,94.56,94.573,524299994.0
2006-08-21 22:50:00,94.59,94.604,94.575,94.592,222199997.0
2006-08-21 22:51:00,94.571,94.602,94.569,94.576,547999999.0
2006-08-21 22:52:00,94.589,94.606,94.588,94.603,182499995.0
2006-08-21 22:53:00,94.608,94.608,94.543,94.57,406799998.0
2006-08-21 22:54:00,94.567,94.6,94.567,94.595,300600001.0
2006-08-21 22:55:00,94.592,94.593,94.563,94.566,358899996.0
2006-08-21 22:56:00,94.578,94.582,94.552,94.552,289299999.0
2006-08-21 22:57:00,94.575,94.575,94.536,94.546,284600000.0
2006-08-21 22:58:00,94.555,94.577,94.555,94.567,60100000.0
2006-08-21 22:59:00,94.565,94.565,94.493,94.5,287500000.0
2006-08-21 23:00:00,94.557,94.57,94.548,94.55,200700000.0
2006-08-21 23:01:00,94.566,94.575,94.539,94.547,253900000.0
2006-08-21 23:02:00,94.577,94.594,94.552,94.572,225099999.0
2006-08-21 23:03:00,94.564,94.582,94.548,94.549,246900001.0
2006-08-21 23:04:00,94.542,94.572,94.526,94.55,336999999.0
2006-08-21 23:05:00,94.542,94.575,94.536,94.568,334399991.0
2006-08-21 23:06:00,94.56,94.619,94.56,94.615,246300000.0
2006-08-21 23:07:00,94.595,94.613,94.564,94.595,248200002.0
2006-08-21 23:08:00,94.58,94.614,94.565,94.584,315500003.0
2006-08-21 23:09:00,94.562,94.597,94.561,94.574,226799999.0
2006-08-21 23:10:00,94.583,94.606,94.566,94.601,261999999.0
2006-08-21 23:11:00,94.574,94.619,94.573,94.603,196200000.0
2006-08-21 23:12:00,94.576,94.605,94.574,94.587,165399996.0
2006-08-21 23:13:00,94.566,94.612,94.559,94.582,392799999.0
2006-08-21 23:14:00,94.585,94.593,94.562,94.58,202199999.0
2006-08-21 23:15:00,94.571,94.6,94.553,94.568,317599993.0
2006-08-21 23:16:00,94.596,94.622,94.58,94.605,273100003.0
2006-08-21 23:17:00,94.588,94.628,94.584,94.628,334899995.0
2006-08-21 23:18:00,94.61,94.623,94.583,94.595,320299998.0
2006-08-21 23:19:00,94.607,94.62,94.586,94.61,270299996.0
2006-08-21 23:20:00,94.624,94.632,94.602,94.619,177999998.0
2006-08-21 23:21:00,94.593,94.617,94.578,94.599,198399996.0
2006-08-21 23:22:00,94.6,94.614,94.562,94.575,262100001.0
2006-08-21 23:23:00,94.596,94.609,94.586,94.602,258799998.0
2006-08-21 23:24:00,94.608,94.608,94.588,94.603,239600001.0
2006-08-21 23:25:00,94.606,94.613,94.586,94.605,203199998.0
2006-08-21 23:26:00,94.591,94.621,94.591,94.621,134800001.0
2006-08-21 23:27:00,94.617,94.625,94.605,94.618,130899998.0
2006-08-21 23:28:00,94.616,94.625,94.6,94.615,178999999.0
2006-08-21 23:29:00,94.607,94.62,94.59,94.615,296499996.0
2006-08-21 23:30:00,94.62,94.62,94.599,94.6,153199999.0
2006-08-21 23:31:00,94.615,94.62,94.6,94.608,226400000.0
2006-08-21 23:32:00,94.614,94.628,94.597,94.609,212499997.0
2006-08-21 23:33:00,94.619,94.629,94.6,94.616,179200000.0
2006-08-21 23:34:00,94.614,94.627,94.596,94.619,260099998.0
2006-08-21 23:35:00,94.623,94.634,94.583,94.605,385500001.0
2006-08-21 23:36:00,94.623,94.623,94.603,94.603,134100000.0
2006-08-21 23:37:00,94.62,94.62,94.601,94.601,95500002.0
2006-08-21 23:38:00,94.613,94.613,94.583,94.593,275300002.0
2006-08-21 23:39:00,94.616,94.625,94.6,94.615,158900002.0
2006-08-21 23:40:00,94.606,94.628,94.604,94.624,227600000.0
2006-08-21 23:41:00,94.61,94.635,94.609,94.635,285100001.0
2006-08-21 23:42:00,94.609,94.63,94.6,94.62,259400000.0
2006-08-21 23:43:00,94.61,94.63,94.61,94.63,249100003.0
2006-08-21 23:44:00,94.599,94.636,94.591,94.636,314899998.0
2006-08-21 23:45:00,94.632,94.632,94.611,94.611,89100002.0
2006-08-21 23:46:00,94.622,94.64,94.622,94.64,100199997.0
2006-08-21 23:47:00,94.616,94.638,94.616,94.638,127900000.0
2006-08-21 23:48:00,94.634,94.634,94.61,94.615,195899998.0
2006-08-21 23:49:00,94.618,94.627,94.604,94.605,269599998.0
2006-08-21 23:50:00,94.61,94.621,94.591,94.604,239999999.0
2006-08-21 23:51:00,94.605,94.636,94.605,94.632,201299998.0
2006-08-21 23:52:00,94.612,94.628,94.612,94.626,138900002.0
2006-08-21 23:53:00,94.631,94.642,94.62,94.626,129800000.0
2006-08-21 23:54:00,94.642,94.647,94.616,94.634,252799999.0
2006-08-21 23:55:00,94.641,94.643,94.624,94.624,83699999.0
2006-08-21 23:56:00,94.638,94.642,94.618,94.618,330099998.0
2006-08-21 23:57:00,94.622,94.647,94.622,94.647,161500001.0
2006-08-21 23:58:00,94.628,94.65,94.628,94.63,222800000.0
2006-08-21 23:59:00,94.643,94.643,94.624,94.624,102899999.0
2006-08-22 00:00:00,94.622,94.64,94.618,94.623,197299996.0
2006-08-22 00:01:00,94.635,94.643,94.61,94.618,285099998.0
2006-08-22 00:02:00,94.638,94.638,94.623,94.627,73900000.0
2006-08-22 00:03:00,94.628,94.642,94.615,94.627,249300000.0
2006-08-22 00:04:00,94.633,94.64,94.617,94.628,156999998.0
2006-08-22 00:05:00,94.624,94.638,94.607,94.638,276699998.0
2006-08-22 00:06:00,94.619,94.64,94.611,94.64,187899998.0
2006-08-22 00:07:00,94.637,94.645,94.606,94.606,157400001.0
2006-08-22 00:08:00,94.594,94.609,94.577,94.584,261499999.0
2006-08-22 00:09:00,94.595,94.618,94.562,94.562,125400000.0
2006-08-22 00:10:00,94.576,94.606,94.57,94.606,157600000.0
2006-08-22 00:11:00,94.595,94.614,94.585,94.589,230300002.0
2006-08-22 00:12:00,94.614,94.615,94.587,94.587,290699997.0
2006-08-22 00:13:00,94.611,94.612,94.589,94.593,183500001.0
2006-08-22 00:14:00,94.603,94.619,94.591,94.605,227500002.0
2006-08-22 00:15:00,94.595,94.615,94.593,94.608,150499998.0
2006-08-22 00:16:00,94.595,94.619,94.595,94.612,310499999.0
2006-08-22 00:17:00,94.617,94.617,94.577,94.577,121700003.0
2006-08-22 00:18:00,94.608,94.62,94.595,94.601,59500002.0
2006-08-22 00:19:00,94.629,94.629,94.601,94.602,51100000.0
2006-08-22 00:20:00,94.589,94.618,94.588,94.618,299899994.0
2006-08-22 00:21:00,94.628,94.632,94.604,94.604,306199998.0
2006-08-22 00:22:00,94.618,94.633,94.607,94.619,213299998.0
2006-08-22 00:23:00,94.599,94.611,94.549,94.549,225599995.0
2006-08-22 00:24:00,94.545,94.553,94.518,94.523,247600001.0
2006-08-22 00:25:00,94.532,94.549,94.519,94.549,214899997.0
2006-08-22 00:26:00,94.527,94.542,94.507,94.523,133100001.0
2006-08-22 00:27:00,94.525,94.532,94.506,94.515,229800000.0
2006-08-22 00:28:00,94.533,94.551,94.523,94.539,173699998.0
2006-08-22 00:29:00,94.528,94.554,94.521,94.554,293400004.0
2006-08-22 00:30:00,94.541,94.547,94.522,94.534,292499999.0
2006-08-22 00:31:00,94.532,94.537,94.513,94.525,249599999.0
2006-08-22 00:32:00,94.537,94.541,94.513,94.522,208399998.0
2006-08-22 00:33:00,94.525,94.538,94.509,94.532,233499997.0
2006-08-22 00:34:00,94.528,94.53,94.491,94.491,129000000.0
2006-08-22 00:35:00,94.512,94.538,94.512,94.535,138399999.0
2006-08-22 00:36:00,94.528,94.535,94.489,94.517,270400001.0
2006-08-22 00:37:00,94.515,94.532,94.505,94.518,314199997.0
2006-08-22 00:38:00,94.498,94.53,94.498,94.53,125899998.0
2006-08-22 00:39:00,94.526,94.553,94.526,94.552,180999998.0
2006-08-22 00:40:00,94.548,94.552,94.514,94.514,194000001.0
2006-08-22 00:41:00,94.504,94.536,94.504,94.536,206100002.0
2006-08-22 00:42:00,94.531,94.541,94.514,94.525,189099998.0
2006-08-22 00:43:00,94.542,94.542,94.505,94.505,165299997.0
2006-08-22 00:44:00,94.518,94.525,94.495,94.495,233699996.0
2006-08-22 00:45:00,94.506,94.53,94.498,94.51,145599997.0
2006-08-22 00:46:00,94.497,94.519,94.487,94.516,287500001.0
2006-08-22 00:47:00,94.494,94.517,94.485,94.511,334900001.0
2006-08-22 00:48:00,94.514,94.527,94.486,94.486,177199998.0
2006-08-22 00:49:00,94.491,94.513,94.49,94.506,297000000.0
2006-08-22 00:50:00,94.488,94.515,94.488,94.509,205500004.0
2006-08-22 00:51:00,94.502,94.502,94.477,94.496,235199996.0
2006-08-22 00:52:00,94.493,94.495,94.469,94.478,221199998.0
2006-08-22 00:53:00,94.501,94.508,94.485,94.496,117299999.0
2006-08-22 00:54:00,94.514,94.522,94.495,94.496,204399997.0
2006-08-22 00:55:00,94.503,94.527,94.502,94.527,138900000.0
2006-08-22 00:56:00,94.489,94.52,94.489,94.517,258800001.0
2006-08-22 00:57:00,94.511,94.527,94.503,94.522,267800004.0
2006-08-22 00:58:00,94.514,94.53,94.504,94.529,218499997.0
2006-08-22 00:59:00,94.542,94.542,94.517,94.528,167700001.0
2006-08-22 01:00:00,94.517,94.559,94.517,94.544,299599998.0
2006-08-22 01:01:00,94.526,94.548,94.515,94.548,231100001.0
2006-08-22 01:02:00,94.539,94.561,94.526,94.558,310600004.0
2006-08-22 01:03:00,94.55,94.565,94.537,94.541,223200000.0
2006-08-22 01:04:00,94.545,94.567,94.535,94.548,256199999.0
2006-08-22 01:05:00,94.525,94.548,94.525,94.548,50999998.0
2006-08-22 01:06:00,94.537,94.564,94.535,94.557,236700000.0
2006-08-22 01:07:00,94.556,94.564,94.534,94.537,270000003.0
2006-08-22 01:08:00,94.563,94.571,94.543,94.553,329899996.0
2006-08-22 01:09:00,94.564,94.573,94.547,94.559,365300001.0
2006-08-22 01:10:00,94.559,94.572,94.549,94.563,180000001.0
2006-08-22 01:11:00,94.572,94.573,94.545,94.557,100600000.0
2006-08-22 01:12:00,94.552,94.578,94.547,94.568,272900000.0
2006-08-22 01:13:00,94.559,94.561,94.529,94.547,304400001.0
2006-08-22 01:14:00,94.55,94.55,94.517,94.517,181500000.0
2006-08-22 01:15:00,94.543,94.553,94.527,94.548,210700002.0
2006-08-22 01:16:00,94.552,94.566,94.539,94.539,156799999.0
2006-08-22 01:17:00,94.537,94.559,94.536,94.54,268400000.0
2006-08-22 01:18:00,94.536,94.557,94.534,94.542,202199999.0
2006-08-22 01:19:00,94.538,94.555,94.536,94.546,242899997.0
2006-08-22 01:20:00,94.547,94.555,94.523,94.523,210600000.0
2006-08-22 01:21:00,94.545,94.555,94.526,94.528,209600001.0
2006-08-22 01:22:00,94.551,94.551,94.518,94.534,219800003.0
2006-08-22 01:23:00,94.545,94.546,94.525,94.528,250999998.0
2006-08-22 01:24:00,94.517,94.532,94.507,94.527,85800000.0
2006-08-22 01:25:00,94.514,94.531,94.505,94.523,133500001.0
2006-08-22 01:26:00,94.516,94.536,94.507,94.533,121799999.0
2006-08-22 01:27:00,94.537,94.538,94.514,94.538,150099998.0
2006-08-22 01:28:00,94.525,94.539,94.51,94.514,191400001.0
2006-08-22 01:29:00,94.52,94.541,94.497,94.519,270500004.0
2006-08-22 01:30:00,94.542,94.542,94.516,94.517,215399996.0
2006-08-22 01:31:00,94.52,94.538,94.514,94.533,266200007.0
2006-08-22 01:32:00,94.508,94.524,94.504,94.522,130900000.0
2006-08-22 01:33:00,94.506,94.53,94.506,94.524,194200000.0
2006-08-22 01:34:00,94.508,94.537,94.503,94.534,285599997.0
2006-08-22 01:35:00,94.517,94.532,94.509,94.518,308099999.0
2006-08-22 01:36:00,94.516,94.53,94.5,94.52,152900001.0
2006-08-22 01:37:00,94.533,94.546,94.522,94.534,285799998.0
2006-08-22 01:38:00,94.539,94.55,94.516,94.545,229299997.0
2006-08-22 01:39:00,94.518,94.537,94.511,94.528,103399999.0
2006-08-22 01:40:00,94.508,94.523,94.499,94.514,177799998.0
2006-08-22 01:41:00,94.495,94.516,94.482,94.498,229200001.0
2006-08-22 01:42:00,94.478,94.497,94.465,94.488,122600000.0
2006-08-22 01:43:00,94.493,94.493,94.472,94.476,160799998.0
2006-08-22 01:44:00,94.48,94.503,94.469,94.469,224199999.0
2006-08-22 01:45:00,94.498,94.498,94.474,94.474,161300000.0
2006-08-22 01:46:00,94.487,94.517,94.487,94.497,338000001.0
2006-08-22 01:47:00,94.487,94.504,94.481,94.491,285099999.0
2006-08-22 01:48:00,94.509,94.522,94.478,94.511,314100002.0
2006-08-22 01:49:00,94.513,94.513,94.488,94.491,318999998.0
2006-08-22 01:50:00,94.498,94.522,94.479,94.497,305000000.0
2006-08-22 01:51:00,94.511,94.533,94.509,94.512,184699999.0
2006-08-22 01:52:00,94.527,94.541,94.514,94.523,242199994.0
2006-08-22 01:53:00,94.543,94.55,94.519,94.52,210800000.0
2006-08-22 01:54:00,94.543,94.548,94.522,94.522,281500003.0
2006-08-22 01:55:00,94.537,94.537,94.512,94.512,122199999.0
2006-08-22 01:56:00,94.502,94.538,94.502,94.535,390600000.0
2006-08-22 01:57:00,94.52,94.54,94.514,94.532,255900001.0
2006-08-22 01:58:00,94.533,94.544,94.51,94.527,320499998.0
2006-08-22 01:59:00,94.524,94.538,94.505,94.538,287300000.0
2006-08-22 02:00:00,94.533,94.541,94.518,94.52,212099999.0
2006-08-22 02:01:00,94.527,94.542,94.512,94.541,347699998.0
2006-08-22 02:02:00,94.535,94.548,94.524,94.542,122099999.0
2006-08-22 02:03:00,94.522,94.559,94.522,94.549,317000003.0
2006-08-22 02:04:00,94.535,94.56,94.535,94.56,272499995.0
2006-08-22 02:05:00,94.561,94.568,94.542,94.568,116600001.0
2006-08-22 02:06:00,94.553,94.578,94.549,94.56,235500001.0
2006-08-22 02:07:00,94.553,94.562,94.533,94.542,222999997.0
2006-08-22 02:08:00,94.559,94.583,94.547,94.565,318399998.0
2006-08-22 02:09:00,94.573,94.588,94.562,94.577,229699999.0
2006-08-22 02:10:00,94.577,94.582,94.553,94.556,194799997.0
2006-08-22 02:11:00,94.544,94.57,94.54,94.562,243099997.0
2006-08-22 02:12:00,94.566,94.573,94.552,94.556,158100003.0
2006-08-22 02:13:00,94.575,94.575,94.553,94.558,232300002.0
2006-08-22 02:14:00,94.576,94.592,94.574,94.592,122000000.0
2006-08-22 02:15:00,94.59,94.597,94.564,94.564,369499997.0
2006-08-22 02:16:00,94.57,94.587,94.552,94.561,248200000.0
2006-08-22 02:17:00,94.576,94.59,94.561,94.58,100000000.0
2006-08-22 02:18:00,94.567,94.586,94.563,94.563,217999998.0
2006-08-22 02:19:00,94.571,94.608,94.571,94.608,246900002.0
2006-08-22 02:20:00,94.592,94.61,94.592,94.605,110499998.0
2006-08-22 02:21:00,94.574,94.59,94.571,94.584,93999999.0
2006-08-22 02:22:00,94.567,94.589,94.559,94.589,147399999.0
2006-08-22 02:23:00,94.59,94.593,94.568,94.578,202899999.0
2006-08-22 02:24:00,94.58,94.595,94.565,94.582,212399999.0
2006-08-22 02:25:00,94.593,94.6,94.573,94.578,207600003.0
2006-08-22 02:26:00,94.602,94.602,94.568,94.568,160900003.0
2006-08-22 02:27:00,94.605,94.605,94.579,94.58,235700002.0
2006-08-22 02:28:00,94.588,94.605,94.576,94.576,180699997.0
2006-08-22 02:29:00,94.6,94.634,94.59,94.609,286799996.0
2006-08-22 02:30:00,94.594,94.653,94.594,94.653,262299997.0
2006-08-22 02:31:00,94.665,94.665,94.637,94.637,184600000.0
2006-08-22 02:32:00,94.634,94.677,94.634,94.671,211799999.0
2006-08-22 02:33:00,94.664,94.685,94.664,94.685,67499998.0
2006-08-22 02:34:00,94.662,94.705,94.662,94.688,224300002.0
2006-08-22 02:35:00,94.677,94.678,94.65,94.659,287899997.0
2006-08-22 02:36:00,94.676,94.687,94.659,94.672,237699999.0
2006-08-22 02:37:00,94.671,94.686,94.654,94.672,184600000.0
2006-08-22 02:38:00,94.677,94.693,94.669,94.688,264300000.0
2006-08-22 02:39:00,94.671,94.699,94.67,94.671,240099999.0
2006-08-22 02:40:00,94.66,94.688,94.657,94.688,215899998.0
2006-08-22 02:41:00,94.69,94.696,94.667,94.683,362499996.0
2006-08-22 02:42:00,94.699,94.709,94.68,94.693,377200005.0
2006-08-22 02:43:00,94.69,94.715,94.685,94.686,262200000.0
2006-08-22 02:44:00,94.713,94.72,94.696,94.708,345200005.0
2006-08-22 02:45:00,94.695,94.714,94.695,94.713,188900001.0
2006-08-22 02:46:00,94.71,94.717,94.682,94.682,109900000.0
2006-08-22 02:47:00,94.687,94.705,94.667,94.69,230300001.0
2006-08-22 02:48:00,94.693,94.705,94.676,94.695,361599998.0
2006-08-22 02:49:00,94.692,94.692,94.664,94.681,168399999.0
2006-08-22 02:50:00,94.682,94.694,94.676,94.694,196099997.0
2006-08-22 02:51:00,94.69,94.69,94.659,94.659,172699999.0
2006-08-22 02:52:00,94.664,94.689,94.664,94.685,216000000.0
2006-08-22 02:53:00,94.657,94.689,94.657,94.689,218900001.0
2006-08-22 02:54:00,94.665,94.688,94.658,94.688,126799998.0
2006-08-22 02:55:00,94.685,94.685,94.653,94.653,271299996.0
2006-08-22 02:56:00,94.667,94.685,94.654,94.667,334600001.0
2006-08-22 02:57:00,94.657,94.684,94.657,94.681,161500000.0
2006-08-22 02:58:00,94.66,94.676,94.654,94.663,121000001.0
2006-08-22 02:59:00,94.65,94.671,94.645,94.658,343400001.0
2006-08-22 03:00:00,94.63,94.657,94.609,94.657,252200001.0
2006-08-22 03:01:00,94.639,94.654,94.625,94.648,266800001.0
2006-08-22 03:02:00,94.626,94.642,94.61,94.625,247199997.0
2006-08-22 03:03:00,94.624,94.631,94.596,94.605,216099999.0
2006-08-22 03:04:00,94.611,94.614,94.597,94.603,30100000.0
2006-08-22 03:05:00,94.598,94.618,94.585,94.618,184199999.0
2006-08-22 03:06:00,94.611,94.632,94.61,94.612,109000000.0
2006-08-22 03:07:00,94.602,94.617,94.583,94.605,184100004.0
2006-08-22 03:08:00,94.601,94.624,94.588,94.615,276300000.0
2006-08-22 03:09:00,94.605,94.635,94.605,94.635,139099998.0
2006-08-22 03:10:00,94.633,94.654,94.616,94.626,248399999.0
2006-08-22 03:11:00,94.636,94.65,94.622,94.627,202799999.0
2006-08-22 03:12:00,94.627,94.657,94.627,94.654,173200003.0
2006-08-22 03:13:00,94.655,94.665,94.641,94.643,315900003.0
2006-08-22 03:14:00,94.64,94.662,94.64,94.66,197099999.0
2006-08-22 03:15:00,94.655,94.655,94.632,94.632,41999999.0
2006-08-22 03:16:00,94.634,94.669,94.631,94.654,211800000.0
2006-08-22 03:17:00,94.66,94.66,94.65,94.65,114700001.0
2006-08-22 03:18:00,94.638,94.655,94.632,94.65,74099999.0
2006-08-22 03:19:00,94.64,94.66,94.637,94.655,303500002.0
2006-08-22 03:20:00,94.653,94.653,94.628,94.648,115299999.0
2006-08-22 03:21:00,94.644,94.647,94.62,94.623,362000002.0
2006-08-22 03:22:00,94.614,94.633,94.602,94.633,235099999.0
2006-08-22 03:23:00,94.633,94.633,94.597,94.6,222699997.0
2006-08-22 03:24:00,94.604,94.632,94.6,94.632,227500004.0
2006-08-22 03:25:00,94.643,94.655,94.619,94.628,418799995.0
2006-08-22 03:26:00,94.644,94.658,94.64,94.655,258200000.0
2006-08-22 03:27:00,94.635,94.652,94.628,94.635,157000003.0
2006-08-22 03:28:00,94.639,94.641,94.625,94.625,43600000.0
2006-08-22 03:29:00,94.631,94.643,94.623,94.638,284100004.0
2006-08-22 03:30:00,94.64,94.645,94.621,94.621,197599996.0
2006-08-22 03:31:00,94.634,94.645,94.626,94.633,181100002.0
2006-08-22 03:32:00,94.634,94.648,94.615,94.627,398400004.0
2006-08-22 03:33:00,94.643,94.644,94.619,94.619,250099999.0
2006-08-22 03:34:00,94.613,94.63,94.605,94.625,249000002.0
2006-08-22 03:35:00,94.606,94.635,94.606,94.625,216799999.0
2006-08-22 03:36:00,94.61,94.625,94.606,94.625,179900000.0
2006-08-22 03:37:00,94.61,94.63,94.601,94.62,198599998.0
2006-08-22 03:38:00,94.596,94.633,94.596,94.619,183500002.0
2006-08-22 03:39:00,94.6,94.625,94.584,94.584,150400002.0
2006-08-22 03:40:00,94.593,94.625,94.593,94.615,125899998.0
2006-08-22 03:41:00,94.598,94.615,94.591,94.592,220200003.0
2006-08-22 03:42:00,94.591,94.618,94.59,94.618,281099999.0
2006-08-22 03:43:00,94.616,94.616,94.589,94.594,189800000.0
2006-08-22 03:44:00,94.596,94.625,94.568,94.625,133399998.0
2006-08-22 03:45:00,94.613,94.618,94.582,94.6,259099995.0
2006-08-22 03:46:00,94.6,94.618,94.582,94.592,219899998.0
2006-08-22 03:47:00,94.61,94.615,94.593,94.593,250300000.0
2006-08-22 03:48:00,94.605,94.605,94.579,94.579,99900003.0
2006-08-22 03:49:00,94.598,94.61,94.587,94.61,184599997.0
2006-08-22 03:50:00,94.608,94.621,94.591,94.602,188099997.0
2006-08-22 03:51:00,94.622,94.622,94.589,94.589,262400002.0
2006-08-22 03:52:00,94.598,94.619,94.592,94.619,262899998.0
2006-08-22 03:53:00,94.593,94.618,94.593,94.608,216999999.0
2006-08-22 03:54:00,94.588,94.608,94.583,94.597,174100000.0
2006-08-22 03:55:00,94.587,94.606,94.587,94.606,25999999.0
2006-08-22 03:56:00,94.618,94.618,94.596,94.603,165599998.0
2006-08-22 03:57:00,94.604,94.622,94.601,94.613,137299999.0
2006-08-22 03:58:00,94.613,94.627,94.588,94.605,245199998.0
2006-08-22 03:59:00,94.617,94.631,94.599,94.618,293800000.0
2006-08-22 04:00:00,94.607,94.612,94.585,94.589,156999998.0
2006-08-22 04:01:00,94.6,94.6,94.58,94.588,197499997.0
2006-08-22 04:02:00,94.592,94.592,94.567,94.573,120299998.0
2006-08-22 04:03:00,94.56,94.577,94.56,94.573,48900000.0
2006-08-22 04:04:00,94.544,94.572,94.544,94.566,178100000.0
2006-08-22 04:05:00,94.57,94.586,94.552,94.56,255899997.0
2006-08-22 04:06:00,94.567,94.58,94.544,94.567,292899998.0
2006-08-22 04:07:00,94.579,94.579,94.558,94.558,8600000.0
2006-08-22 04:08:00,94.548,94.566,94.533,94.542,208600000.0
2006-08-22 04:09:00,94.536,94.554,94.524,94.542,365999997.0
2006-08-22 04:10:00,94.547,94.565,94.535,94.551,247500000.0
2006-08-22 04:11:00,94.542,94.57,94.542,94.544,234199996.0
2006-08-22 04:12:00,94.541,94.564,94.537,94.545,146000000.0
2006-08-22 04:13:00,94.529,94.558,94.529,94.558,248999999.0
2006-08-22 04:14:00,94.554,94.562,94.538,94.545,231999999.0
2006-08-22 04:15:00,94.549,94.566,94.548,94.563,289199997.0
2006-08-22 04:16:00,94.557,94.565,94.541,94.541,119600001.0
2006-08-22 04:17:00,94.559,94.575,94.548,94.561,104999997.0
2006-08-22 04:18:00,94.548,94.569,94.543,94.565,281399997.0
2006-08-22 04:19:00,94.575,94.578,94.539,94.563,325199998.0
2006-08-22 04:20:00,94.551,94.587,94.551,94.58,442099999.0
2006-08-22 04:21:00,94.571,94.594,94.557,94.557,128599999.0
2006-08-22 04:22:00,94.564,94.579,94.554,94.56,262599998.0
2006-08-22 04:23:00,94.575,94.586,94.56,94.579,319999997.0
2006-08-22 04:24:00,94.575,94.584,94.56,94.566,251000002.0
2006-08-22 04:25:00,94.587,94.587,94.553,94.559,188600000.0
2006-08-22 04:26:00,94.571,94.588,94.562,94.577,199399999.0
2006-08-22 04:27:00,94.577,94.578,94.555,94.578,285900002.0
2006-08-22 04:28:00,94.563,94.577,94.552,94.57,349099999.0
2006-08-22 04:29:00,94.549,94.566,94.539,94.56,129399998.0
2006-08-22 04:30:00,94.546,94.563,94.544,94.563,86399998.0
2006-08-22 04:31:00,94.551,94.572,94.543,94.549,190999997.0
2006-08-22 04:32:00,94.552,94.575,94.548,94.548,170499996.0
2006-08-22 04:33:00,94.563,94.565,94.546,94.546,121700003.0
2006-08-22 04:34:00,94.55,94.565,94.546,94.563,100099997.0
2006-08-22 04:35:00,94.565,94.576,94.552,94.563,237300001.0
2006-08-22 04:36:00,94.575,94.588,94.554,94.58,319499997.0
2006-08-22 04:37:00,94.568,94.584,94.566,94.566,86699999.0
2006-08-22 04:38:00,94.579,94.588,94.561,94.563,258999998.0
2006-08-22 04:39:00,94.592,94.592,94.558,94.56,279800000.0
2006-08-22 04:40:00,94.56,94.577,94.56,94.573,64200000.0
2006-08-22 04:41:00,94.566,94.578,94.545,94.564,148400000.0
2006-08-22 04:42:00,94.568,94.58,94.56,94.58,138500002.0
2006-08-22 04:43:00,94.575,94.575,94.56,94.56,166299998.0
2006-08-22 04:44:00,94.569,94.587,94.568,94.568,163199998.0
2006-08-22 04:45:00,94.573,94.587,94.561,94.587,201800002.0
2006-08-22 04:46:00,94.563,94.586,94.558,94.583,326200003.0
2006-08-22 04:47:00,94.585,94.59,94.561,94.561,231100003.0
2006-08-22 04:48:00,94.585,94.598,94.566,94.566,259900000.0
2006-08-22 04:49:00,94.58,94.58,94.552,94.559,221900000.0
2006-08-22 04:50:00,94.563,94.589,94.563,94.584,172299999.0
2006-08-22 04:51:00,94.583,94.592,94.565,94.565,129800002.0
2006-08-22 04:52:00,94.572,94.595,94.572,94.595,138799996.0
2006-08-22 04:53:00,94.577,94.595,94.562,94.585,235800000.0
2006-08-22 04:54:00,94.58,94.592,94.567,94.585,121499998.0
2006-08-22 04:55:00,94.592,94.596,94.576,94.579,218199998.0
2006-08-22 04:56:00,94.567,94.59,94.559,94.577,225099999.0
2006-08-22 04:57:00,94.58,94.586,94.568,94.568,185599997.0
2006-08-22 04:58:00,94.586,94.596,94.571,94.595,317499996.0
2006-08-22 04:59:00,94.582,94.597,94.566,94.583,99299998.0
2006-08-22 05:00:00,94.57,94.595,94.569,94.595,214399999.0
2006-08-22 05:01:00,94.555,94.597,94.555,94.597,154299999.0
2006-08-22 05:02:00,94.593,94.595,94.554,94.578,212100002.0
2006-08-22 05:03:00,94.596,94.596,94.58,94.58,82400000.0
2006-08-22 05:04:00,94.587,94.595,94.569,94.576,144399999.0
2006-08-22 05:05:00,94.574,94.601,94.571,94.6,146299999.0
2006-08-22 05:06:00,94.579,94.595,94.571,94.595,207499998.0
2006-08-22 05:07:00,94.599,94.599,94.582,94.582,75199999.0
2006-08-22 05:08:00,94.593,94.605,94.581,94.593,153900001.0
2006-08-22 05:09:00,94.613,94.619,94.588,94.6,234799997.0
2006-08-22 05:10:00,94.601,94.62,94.594,94.615,195700000.0
2006-08-22 05:11:00,94.603,94.617,94.585,94.602,54699998.0
2006-08-22 05:12:00,94.595,94.615,94.591,94.605,168200001.0
2006-08-22 05:13:00,94.601,94.615,94.599,94.599,77500002.0
2006-08-22 05:14:00,94.6,94.62,94.6,94.62,271500004.0
2006-08-22 05:15:00,94.607,94.62,94.596,94.615,153900000.0
2006-08-22 05:16:00,94.62,94.625,94.61,94.61,187300001.0
2006-08-22 05:17:00,94.607,94.626,94.607,94.626,100799997.0
2006-08-22 05:18:00,94.629,94.629,94.587,94.597,282299997.0
2006-08-22 05:19:00,94.594,94.607,94.592,94.607,39600000.0
2006-08-22 05:20:00,94.616,94.616,94.602,94.602,111600001.0
2006-08-22 05:21:00,94.603,94.614,94.594,94.612,245300000.0
2006-08-22 05:22:00,94.596,94.62,94.586,94.604,178399998.0
2006-08-22 05:23:00,94.6,94.61,94.581,94.597,111100004.0
2006-08-22 05:24:00,94.582,94.606,94.582,94.606,137999998.0
2006-08-22 05:25:00,94.597,94.61,94.581,94.61,227200001.0
2006-08-22 05:26:00,94.599,94.617,94.598,94.617,37300000.0
2006-08-22 05:27:00,94.62,94.62,94.6,94.6,228800003.0
2006-08-22 05:28:00,94.584,94.607,94.584,94.607,55600000.0
2006-08-22 05:29:00,94.606,94.618,94.606,94.618,22900001.0
2006-08-22 05:30:00,94.628,94.632,94.62,94.62,69900002.0
2006-08-22 05:31:00,94.639,94.64,94.619,94.64,203300002.0
2006-08-22 05:32:00,94.642,94.646,94.623,94.638,275799999.0
2006-08-22 05:33:00,94.637,94.656,94.625,94.656,157800000.0
2006-08-22 05:34:00,94.64,94.655,94.624,94.627,187800001.0
2006-08-22 05:35:00,94.647,94.653,94.633,94.637,138800000.0
2006-08-22 05:36:00,94.629,94.651,94.629,94.631,191199999.0
2006-08-22 05:37:00,94.637,94.656,94.637,94.642,103699998.0
2006-08-22 05:38:00,94.653,94.653,94.629,94.635,222899998.0
2006-08-22 05:39:00,94.637,94.648,94.619,94.629,317400001.0
2006-08-22 05:40:00,94.644,94.644,94.615,94.621,159300001.0
2006-08-22 05:41:00,94.62,94.635,94.62,94.635,68800002.0
2006-08-22 05:42:00,94.625,94.641,94.625,94.641,66200000.0
2006-08-22 05:43:00,94.647,94.647,94.618,94.633,184700000.0
2006-08-22 05:44:00,94.626,94.653,94.621,94.636,158599998.0
2006-08-22 05:45:00,94.626,94.643,94.624,94.637,250799999.0
2006-08-22 05:46:00,94.649,94.652,94.631,94.641,124700000.0
2006-08-22 05:47:00,94.613,94.64,94.574,94.64,159500002.0
2006-08-22 05:48:00,94.634,94.647,94.625,94.642,153400002.0
2006-08-22 05:49:00,94.64,94.662,94.631,94.653,240900002.0
2006-08-22 05:50:00,94.648,94.65,94.625,94.625,94999999.0
2006-08-22 05:51:00,94.65,94.655,94.62,94.645,220399997.0
2006-08-22 05:52:00,94.618,94.645,94.618,94.643,208599996.0
2006-08-22 05:53:00,94.635,94.648,94.628,94.648,211000001.0
2006-08-22 05:54:00,94.63,94.65,94.625,94.634,141400001.0
2006-08-22 05:55:00,94.635,94.645,94.611,94.627,222299998.0
2006-08-22 05:56:00,94.641,94.649,94.621,94.631,205599998.0
2006-08-22 05:57:00,94.638,94.65,94.63,94.645,177199995.0
2006-08-22 05:58:00,94.648,94.653,94.623,94.623,240899998.0
2006-08-22 05:59:00,94.644,94.648,94.626,94.637,111800000.0
2006-08-22 06:00:00,94.623,94.652,94.618,94.652,208199999.0
2006-08-22 06:01:00,94.635,94.652,94.621,94.648,112799999.0
2006-08-22 06:02:00,94.644,94.651,94.627,94.633,78600000.0
2006-08-22 06:03:00,94.633,94.656,94.633,94.634,163900001.0
2006-08-22 06:04:00,94.636,94.658,94.63,94.657,190999999.0
2006-08-22 06:05:00,94.656,94.661,94.637,94.638,289200003.0
2006-08-22 06:06:00,94.65,94.662,94.633,94.658,371400000.0
2006-08-22 06:07:00,94.631,94.65,94.621,94.643,151399999.0
2006-08-22 06:08:00,94.648,94.657,94.628,94.644,260399997.0
2006-08-22 06:09:00,94.643,94.667,94.642,94.667,230700001.0
2006-08-22 06:10:00,94.653,94.657,94.629,94.629,210299998.0
2006-08-22 06:11:00,94.634,94.657,94.617,94.641,186499995.0
2006-08-22 06:12:00,94.64,94.645,94.622,94.628,38199999.0
2006-08-22 06:13:00,94.645,94.645,94.63,94.63,43900000.0
2006-08-22 06:14:00,94.628,94.647,94.625,94.629,175999996.0
2006-08-22 06:15:00,94.64,94.65,94.622,94.628,232399997.0
2006-08-22 06:16:00,94.628,94.653,94.628,94.653,107899999.0
2006-08-22 06:17:00,94.64,94.65,94.62,94.638,223499998.0
2006-08-22 06:18:00,94.637,94.65,94.622,94.645,159999998.0
2006-08-22 06:19:00,94.64,94.65,94.64,94.65,14100000.0
2006-08-22 06:20:00,94.646,94.646,94.635,94.635,69799999.0
2006-08-22 06:21:00,94.609,94.637,94.605,94.619,134299997.0
2006-08-22 06:22:00,94.62,94.635,94.62,94.635,27200000.0
2006-08-22 06:23:00,94.621,94.638,94.621,94.638,97499999.0
2006-08-22 06:24:00,94.614,94.632,94.614,94.632,45200000.0
2006-08-22 06:25:00,94.628,94.64,94.609,94.619,153199999.0
2006-08-22 06:26:00,94.641,94.646,94.63,94.634,43899999.0
2006-08-22 06:27:00,94.633,94.653,94.633,94.641,179900000.0
2006-08-22 06:28:00,94.635,94.65,94.614,94.637,198399998.0
2006-08-22 06:29:00,94.647,94.659,94.629,94.637,180100003.0
2006-08-22 06:30:00,94.647,94.663,94.634,94.639,206299998.0
2006-08-22 06:31:00,94.645,94.645,94.622,94.622,84000001.0
2006-08-22 06:32:00,94.64,94.64,94.62,94.62,35600000.0
2006-08-22 06:33:00,94.63,94.65,94.622,94.65,228499998.0
2006-08-22 06:34:00,94.645,94.645,94.63,94.63,39600002.0
2006-08-22 06:35:00,94.652,94.658,94.612,94.632,227699995.0
2006-08-22 06:36:00,94.636,94.645,94.622,94.622,106000000.0
2006-08-22 06:37:00,94.632,94.643,94.62,94.624,174199996.0
2006-08-22 06:38:00,94.641,94.641,94.609,94.609,29300000.0
2006-08-22 06:39:00,94.635,94.635,94.62,94.62,37200000.0
2006-08-22 06:40:00,94.637,94.643,94.62,94.629,331699998.0
2006-08-22 06:41:00,94.616,94.634,94.607,94.624,238499998.0
2006-08-22 06:42:00,94.625,94.63,94.6,94.6,283600001.0
2006-08-22 06:43:00,94.61,94.63,94.61,94.625,226400003.0
2006-08-22 06:44:00,94.616,94.635,94.609,94.609,179800001.0
2006-08-22 06:45:00,94.62,94.63,94.6,94.617,327400005.0
2006-08-22 06:46:00,94.62,94.638,94.619,94.619,265099995.0
2006-08-22 06:47:00,94.611,94.63,94.595,94.612,92900001.0
2006-08-22 06:48:00,94.612,94.624,94.604,94.619,50800002.0
2006-08-22 06:49:00,94.613,94.627,94.595,94.612,84400000.0
2006-08-22 06:50:00,94.596,94.611,94.596,94.611,51199999.0
2006-08-22 06:51:00,94.59,94.612,94.59,94.605,267699996.0
2006-08-22 06:52:00,94.583,94.608,94.572,94.603,275799998.0
2006-08-22 06:53:00,94.613,94.613,94.585,94.586,147599999.0
2006-08-22 06:54:00,94.597,94.603,94.581,94.588,154699997.0
2006-08-22 06:55:00,94.612,94.616,94.596,94.598,170800002.0
2006-08-22 06:56:00,94.611,94.611,94.576,94.586,281600002.0
2006-08-22 06:57:00,94.595,94.608,94.586,94.595,183199996.0
2006-08-22 06:58:00,94.592,94.608,94.578,94.6,403799997.0
2006-08-22 06:59:00,94.585,94.595,94.572,94.578,199700000.0
2006-08-22 07:00:00,94.583,94.583,94.558,94.558,262400002.0
2006-08-22 07:01:00,94.592,94.596,94.577,94.584,238199996.0
2006-08-22 07:02:00,94.57,94.59,94.563,94.585,325399996.0
2006-08-22 07:03:00,94.585,94.585,94.56,94.56,144300001.0
2006-08-22 07:04:00,94.57,94.59,94.567,94.59,179099997.0
2006-08-22 07:05:00,94.572,94.586,94.563,94.577,126700002.0
2006-08-22 07:06:00,94.575,94.575,94.56,94.56,87400001.0
2006-08-22 07:07:00,94.577,94.586,94.555,94.555,406400002.0
2006-08-22 07:08:00,94.573,94.575,94.551,94.551,144000000.0
2006-08-22 07:09:00,94.58,94.585,94.572,94.578,70399999.0
2006-08-22 07:10:00,94.568,94.583,94.566,94.572,139799999.0
2006-08-22 07:11:00,94.582,94.595,94.57,94.571,196199999.0
2006-08-22 07:12:00,94.587,94.602,94.576,94.58,321199996.0
2006-08-22 07:13:00,94.585,94.598,94.57,94.592,329799996.0
2006-08-22 07:14:00,94.588,94.595,94.574,94.576,276700001.0
2006-08-22 07:15:00,94.598,94.598,94.576,94.586,152300000.0
2006-08-22 07:16:00,94.57,94.6,94.57,94.6,251699999.0
2006-08-22 07:17:00,94.581,94.609,94.581,94.605,283700001.0
2006-08-22 07:18:00,94.601,94.601,94.584,94.584,45700000.0
2006-08-22 07:19:00,94.597,94.611,94.584,94.596,175800002.0
2006-08-22 07:20:00,94.615,94.616,94.589,94.59,270199998.0
2006-08-22 07:21:00,94.603,94.603,94.581,94.581,60300000.0
2006-08-22 07:22:00,94.604,94.636,94.596,94.62,235799994.0
2006-08-22 07:23:00,94.614,94.628,94.597,94.607,195300000.0
2006-08-22 07:24:00,94.623,94.627,94.604,94.614,200600003.0
2006-08-22 07:25:00,94.611,94.626,94.601,94.616,180899999.0
2006-08-22 07:26:00,94.618,94.618,94.58,94.601,292999997.0
2006-08-22 07:27:00,94.583,94.621,94.583,94.621,225900000.0
2006-08-22 07:28:00,94.621,94.629,94.605,94.611,289700001.0
2006-08-22 07:29:00,94.625,94.634,94.604,94.604,281500000.0
2006-08-22 07:30:00,94.623,94.626,94.603,94.603,218699997.0
2006-08-22 07:31:00,94.617,94.62,94.592,94.592,312100001.0
2006-08-22 07:32:00,94.618,94.618,94.593,94.597,202100003.0
2006-08-22 07:33:00,94.615,94.62,94.576,94.605,141099997.0
2006-08-22 07:34:00,94.607,94.617,94.587,94.598,195299999.0
2006-08-22 07:35:00,94.601,94.619,94.593,94.618,303300000.0
2006-08-22 07:36:00,94.605,94.626,94.603,94.615,209300003.0
2006-08-22 07:37:00,94.608,94.62,94.592,94.62,194499999.0
2006-08-22 07:38:00,94.592,94.616,94.592,94.614,184400000.0
2006-08-22 07:39:00,94.613,94.624,94.597,94.6,238799998.0
2006-08-22 07:40:00,94.611,94.614,94.597,94.603,82000000.0
2006-08-22 07:41:00,94.611,94.619,94.587,94.595,280800005.0
2006-08-22 07:42:00,94.571,94.593,94.562,94.583,296000006.0
2006-08-22 07:43:00,94.562,94.578,94.557,94.563,335700005.0
2006-08-22 07:44:00,94.573,94.582,94.553,94.577,79699998.0
2006-08-22 07:45:00,94.57,94.588,94.554,94.564,173399997.0
2006-08-22 07:46:00,94.564,94.595,94.55,94.595,142400000.0
2006-08-22 07:47:00,94.599,94.611,94.586,94.599,101000001.0
2006-08-22 07:48:00,94.581,94.595,94.578,94.593,139600001.0
2006-08-22 07:49:00,94.593,94.593,94.572,94.572,229200002.0
2006-08-22 07:50:00,94.587,94.592,94.566,94.571,302099999.0
2006-08-22 07:51:00,94.582,94.597,94.574,94.587,160099997.0
2006-08-22 07:52:00,94.582,94.595,94.566,94.572,293200005.0
2006-08-22 07:53:00,94.585,94.597,94.566,94.566,185799996.0
2006-08-22 07:54:00,94.573,94.593,94.573,94.593,127499999.0
2006-08-22 07:55:00,94.597,94.597,94.569,94.571,175499999.0
2006-08-22 07:56:00,94.579,94.592,94.56,94.577,174099997.0
2006-08-22 07:57:00,94.564,94.602,94.564,94.593,299600001.0
2006-08-22 07:58:00,94.592,94.603,94.572,94.583,188099998.0
2006-08-22 07:59:00,94.605,94.61,94.583,94.59,235999997.0
2006-08-22 08:00:00,94.581,94.602,94.581,94.588,211100002.0
2006-08-22 08:01:00,94.585,94.606,94.578,94.598,193800000.0
2006-08-22 08:02:00,94.591,94.606,94.572,94.572,110599998.0
2006-08-22 08:03:00,94.567,94.594,94.564,94.591,203599998.0
2006-08-22 08:04:00,94.591,94.605,94.58,94.598,315200003.0
2006-08-22 08:05:00,94.593,94.6,94.576,94.579,172899998.0
2006-08-22 08:06:00,94.573,94.59,94.568,94.58,91100000.0
2006-08-22 08:07:00,94.571,94.587,94.551,94.565,228999997.0
2006-08-22 08:08:00,94.582,94.597,94.571,94.574,219000000.0
2006-08-22 08:09:00,94.57,94.605,94.57,94.605,273600005.0
2006-08-22 08:10:00,94.577,94.593,94.572,94.58,153099997.0
2006-08-22 08:11:00,94.565,94.603,94.565,94.576,126000001.0
2006-08-22 08:12:00,94.586,94.613,94.585,94.598,256899999.0
2006-08-22 08:13:00,94.603,94.608,94.58,94.58,215099998.0
2006-08-22 08:14:00,94.602,94.617,94.593,94.608,228699996.0
2006-08-22 08:15:00,94.612,94.624,94.596,94.598,249099997.0
2006-08-22 08:16:00,94.628,94.628,94.596,94.596,45200000.0
2006-08-22 08:17:00,94.641,94.664,94.631,94.653,184399999.0
2006-08-22 08:18:00,94.655,94.667,94.64,94.643,237499998.0
2006-08-22 08:19:00,94.669,94.672,94.639,94.642,191799997.0
2006-08-22 08:20:00,94.648,94.664,94.631,94.656,133200001.0
2006-08-22 08:21:00,94.672,94.672,94.648,94.657,218700001.0
2006-08-22 08:22:00,94.648,94.672,94.647,94.671,138100001.0
2006-08-22 08:23:00,94.662,94.691,94.656,94.67,121900002.0
2006-08-22 08:24:00,94.656,94.673,94.64,94.659,445799999.0
2006-08-22 08:25:00,94.642,94.675,94.642,94.675,63999998.0
2006-08-22 08:26:00,94.673,94.685,94.65,94.668,284299997.0
2006-08-22 08:27:00,94.666,94.687,94.656,94.675,386399994.0
2006-08-22 08:28:00,94.67,94.687,94.65,94.674,271399999.0
2006-08-22 08:29:00,94.679,94.699,94.669,94.679,188400000.0
2006-08-22 08:30:00,94.683,94.702,94.671,94.69,293999998.0
2006-08-22 08:31:00,94.71,94.722,94.699,94.718,173000000.0
2006-08-22 08:32:00,94.712,94.723,94.699,94.721,193500000.0
2006-08-22 08:33:00,94.707,94.724,94.682,94.682,263099996.0
2006-08-22 08:34:00,94.683,94.702,94.67,94.687,212300002.0
2006-08-22 08:35:00,94.686,94.705,94.671,94.69,91799998.0
2006-08-22 08:36:00,94.69,94.716,94.689,94.705,361099998.0
2006-08-22 08:37:00,94.702,94.705,94.68,94.696,220399998.0
2006-08-22 08:38:00,94.678,94.707,94.676,94.707,160299997.0
2006-08-22 08:39:00,94.679,94.708,94.679,94.707,296399999.0
2006-08-22 08:40:00,94.707,94.707,94.685,94.69,249099998.0
2006-08-22 08:41:00,94.702,94.702,94.676,94.676,160399999.0
2006-08-22 08:42:00,94.689,94.707,94.673,94.707,178499996.0
2006-08-22 08:43:00,94.707,94.726,94.694,94.713,147500000.0
2006-08-22 08:44:00,94.72,94.73,94.69,94.71,119800001.0
2006-08-22 08:45:00,94.717,94.717,94.691,94.704,233300000.0
2006-08-22 08:46:00,94.697,94.716,94.693,94.697,151699999.0
2006-08-22 08:47:00,94.717,94.728,94.697,94.697,239199996.0
2006-08-22 08:48:00,94.712,94.722,94.692,94.695,209000002.0
2006-08-22 08:49:00,94.711,94.717,94.69,94.704,264399996.0
2006-08-22 08:50:00,94.698,94.701,94.673,94.682,186000001.0
2006-08-22 08:51:00,94.693,94.699,94.637,94.637,233000006.0
2006-08-22 08:52:00,94.67,94.688,94.663,94.678,252399995.0
2006-08-22 08:53:00,94.66,94.675,94.629,94.645,236099999.0
2006-08-22 08:54:00,94.645,94.681,94.645,94.676,126900003.0
2006-08-22 08:55:00,94.67,94.684,94.656,94.664,211499996.0
2006-08-22 08:56:00,94.688,94.688,94.65,94.65,125900000.0
2006-08-22 08:57:00,94.66,94.678,94.65,94.67,161299999.0
2006-08-22 08:58:00,94.668,94.672,94.644,94.655,281599999.0
2006-08-22 08:59:00,94.649,94.687,94.649,94.687,117699998.0
2006-08-22 09:00:00,94.702,94.717,94.686,94.703,378500002.0
2006-08-22 09:01:00,94.681,94.702,94.68,94.701,189400000.0
2006-08-22 09:02:00,94.707,94.708,94.684,94.696,211000001.0
2006-08-22 09:03:00,94.694,94.715,94.685,94.708,221900003.0
2006-08-22 09:04:00,94.688,94.728,94.688,94.717,200200002.0
2006-08-22 09:05:00,94.703,94.716,94.682,94.711,302499997.0
2006-08-22 09:06:00,94.712,94.733,94.701,94.721,247599996.0
2006-08-22 09:07:00,94.726,94.741,94.707,94.707,224099998.0
2006-08-22 09:08:00,94.714,94.736,94.69,94.708,165099999.0
2006-08-22 09:09:00,94.708,94.728,94.7,94.726,288300000.0
2006-08-22 09:10:00,94.729,94.743,94.708,94.743,206700000.0
2006-08-22 09:11:00,94.74,94.758,94.728,94.74,122100002.0
2006-08-22 09:12:00,94.735,94.756,94.724,94.756,196900003.0
2006-08-22 09:13:00,94.758,94.776,94.746,94.757,191200001.0
2006-08-22 09:14:00,94.765,94.771,94.744,94.748,118500000.0
2006-08-22 09:15:00,94.77,94.772,94.736,94.736,150000001.0
2006-08-22 09:16:00,94.748,94.748,94.725,94.725,58700001.0
2006-08-22 09:17:00,94.731,94.731,94.702,94.706,258800000.0
2006-08-22 09:18:00,94.708,94.724,94.688,94.711,151400001.0
2006-08-22 09:19:00,94.725,94.725,94.689,94.689,196899999.0
2006-08-22 09:20:00,94.717,94.717,94.686,94.69,241199998.0
2006-08-22 09:21:00,94.693,94.714,94.688,94.705,186000002.0
2006-08-22 09:22:00,94.685,94.709,94.685,94.709,287900000.0
2006-08-22 09:23:00,94.695,94.722,94.695,94.722,248199998.0
2006-08-22 09:24:00,94.727,94.761,94.713,94.738,162299999.0
2006-08-22 09:25:00,94.745,94.763,94.72,94.762,256500001.0
2006-08-22 09:26:00,94.761,94.768,94.744,94.764,226500001.0
2006-08-22 09:27:00,94.772,94.776,94.735,94.735,241099999.0
2006-08-22 09:28:00,94.75,94.755,94.725,94.731,331199999.0
2006-08-22 09:29:00,94.751,94.751,94.727,94.736,136399998.0
2006-08-22 09:30:00,94.745,94.745,94.709,94.722,145400001.0
2006-08-22 09:31:00,94.76,94.769,94.743,94.769,243499999.0
2006-08-22 09:32:00,94.772,94.772,94.751,94.76,263099998.0
2006-08-22 09:33:00,94.754,94.767,94.735,94.753,195100000.0
2006-08-22 09:34:00,94.72,94.747,94.72,94.745,292300001.0
2006-08-22 09:35:00,94.742,94.752,94.724,94.728,269900002.0
2006-08-22 09:36:00,94.742,94.764,94.735,94.755,271099995.0
2006-08-22 09:37:00,94.755,94.758,94.727,94.737,237400001.0
2006-08-22 09:38:00,94.752,94.765,94.729,94.757,433999995.0
2006-08-22 09:39:00,94.753,94.776,94.741,94.758,349700004.0
2006-08-22 09:40:00,94.764,94.778,94.743,94.77,213299997.0
2006-08-22 09:41:00,94.764,94.777,94.749,94.763,245399998.0
2006-08-22 09:42:00,94.76,94.765,94.732,94.755,227200000.0
2006-08-22 09:43:00,94.759,94.771,94.749,94.761,68599997.0
2006-08-22 09:44:00,94.758,94.785,94.757,94.78,211200000.0
2006-08-22 09:45:00,94.772,94.787,94.751,94.766,263799999.0
2006-08-22 09:46:00,94.744,94.763,94.743,94.758,220999999.0
2006-08-22 09:47:00,94.739,94.761,94.739,94.756,98599999.0
2006-08-22 09:48:00,94.758,94.776,94.746,94.762,243400000.0
2006-08-22 09:49:00,94.78,94.807,94.78,94.804,260799999.0
2006-08-22 09:50:00,94.814,94.848,94.801,94.829,359200003.0
2006-08-22 09:51:00,94.841,94.841,94.817,94.822,175999996.0
2006-08-22 09:52:00,94.824,94.837,94.808,94.819,179199996.0
2006-08-22 09:53:00,94.825,94.835,94.802,94.802,195399995.0
2006-08-22 09:54:00,94.816,94.828,94.808,94.826,132900001.0
2006-08-22 09:55:00,94.799,94.824,94.797,94.807,179499998.0
2006-08-22 09:56:00,94.806,94.816,94.792,94.797,244799998.0
2006-08-22 09:57:00,94.783,94.808,94.783,94.788,293499996.0
2006-08-22 09:58:00,94.786,94.826,94.786,94.826,130700001.0
2006-08-22 09:59:00,94.833,94.843,94.82,94.824,147099998.0
2006-08-22 10:00:00,94.828,94.858,94.828,94.841,224300005.0
2006-08-22 10:01:00,94.854,94.883,94.834,94.857,154000000.0
2006-08-22 10:02:00,94.842,94.859,94.834,94.845,158199999.0
2006-08-22 10:03:00,94.827,94.853,94.824,94.838,287599998.0
2006-08-22 10:04:00,94.827,94.865,94.827,94.857,176899999.0
2006-08-22 10:05:00,94.842,94.87,94.838,94.863,268100002.0
2006-08-22 10:06:00,94.843,94.87,94.843,94.857,279900005.0
2006-08-22 10:07:00,94.828,94.853,94.828,94.853,54400000.0
2006-08-22 10:08:00,94.825,94.852,94.822,94.845,269800002.0
2006-08-22 10:09:00,94.847,94.849,94.831,94.831,109999999.0
2006-08-22 10:10:00,94.802,94.836,94.802,94.815,206299999.0
2006-08-22 10:11:00,94.815,94.84,94.815,94.836,141300001.0
2006-08-22 10:12:00,94.837,94.839,94.808,94.808,313599998.0
2006-08-22 10:13:00,94.828,94.851,94.82,94.836,189600001.0
2006-08-22 10:14:00,94.823,94.823,94.799,94.799,108400004.0
2006-08-22 10:15:00,94.809,94.821,94.796,94.81,155600002.0
2006-08-22 10:16:00,94.782,94.817,94.782,94.817,161600003.0
2006-08-22 10:17:00,94.804,94.829,94.795,94.813,150600000.0
2006-08-22 10:18:00,94.81,94.81,94.781,94.781,154799997.0
2006-08-22 10:19:00,94.771,94.795,94.771,94.795,269300000.0
2006-08-22 10:20:00,94.803,94.817,94.787,94.804,215499998.0
2006-08-22 10:21:00,94.809,94.824,94.795,94.812,213200002.0
2006-08-22 10:22:00,94.804,94.819,94.794,94.799,464100000.0
2006-08-22 10:23:00,94.781,94.809,94.781,94.805,187900002.0
2006-08-22 10:24:00,94.797,94.813,94.787,94.813,143799999.0
2006-08-22 10:25:00,94.809,94.826,94.795,94.81,142599998.0
2006-08-22 10:26:00,94.814,94.826,94.796,94.813,300399998.0
2006-08-22 10:27:00,94.813,94.817,94.793,94.793,151599998.0
2006-08-22 10:28:00,94.783,94.805,94.778,94.781,176900001.0
2006-08-22 10:29:00,94.792,94.812,94.789,94.809,264800001.0
2006-08-22 10:30:00,94.813,94.815,94.789,94.789,119499999.0
2006-08-22 10:31:00,94.818,94.818,94.769,94.788,183300002.0
2006-08-22 10:32:00,94.805,94.805,94.782,94.782,65899999.0
2006-08-22 10:33:00,94.812,94.817,94.79,94.792,183899997.0
2006-08-22 10:34:00,94.796,94.819,94.796,94.796,229200002.0
2006-08-22 10:35:00,94.794,94.813,94.794,94.802,127900000.0
2006-08-22 10:36:00,94.815,94.825,94.793,94.806,249099996.0
2006-08-22 10:37:00,94.822,94.834,94.8,94.819,233000001.0
2006-08-22 10:38:00,94.817,94.837,94.808,94.813,149600001.0
2006-08-22 10:39:00,94.827,94.842,94.817,94.837,338199998.0
2006-08-22 10:40:00,94.834,94.846,94.811,94.811,298700000.0
2006-08-22 10:41:00,94.823,94.823,94.797,94.799,137900001.0
2006-08-22 10:42:00,94.804,94.83,94.799,94.819,294299998.0
2006-08-22 10:43:00,94.788,94.806,94.772,94.797,321999999.0
2006-08-22 10:44:00,94.793,94.811,94.783,94.8,311600002.0
2006-08-22 10:45:00,94.805,94.805,94.771,94.776,199399997.0
2006-08-22 10:46:00,94.764,94.787,94.764,94.787,172800002.0
2006-08-22 10:47:00,94.783,94.805,94.779,94.805,273499999.0
2006-08-22 10:48:00,94.793,94.812,94.787,94.787,271099998.0
2006-08-22 10:49:00,94.814,94.824,94.801,94.806,66600000.0
2006-08-22 10:50:00,94.836,94.836,94.806,94.806,113999999.0
2006-08-22 10:51:00,94.816,94.83,94.804,94.813,254600002.0
2006-08-22 10:52:00,94.798,94.83,94.798,94.824,150699999.0
2006-08-22 10:53:00,94.814,94.827,94.799,94.822,127299999.0
2006-08-22 10:54:00,94.808,94.827,94.769,94.796,348699998.0
2006-08-22 10:55:00,94.802,94.803,94.776,94.778,225700001.0
2006-08-22 10:56:00,94.765,94.792,94.762,94.792,236300002.0
2006-08-22 10:57:00,94.786,94.795,94.773,94.78,284599998.0
2006-08-22 10:58:00,94.795,94.8,94.773,94.783,368000002.0
2006-08-22 10:59:00,94.772,94.802,94.763,94.776,255399998.0
2006-08-22 11:00:00,94.74,94.74,94.666,94.666,125300000.0
2006-08-22 11:01:00,94.716,94.723,94.687,94.708,251199999.0
2006-08-22 11:02:00,94.699,94.727,94.695,94.721,243199997.0
2006-08-22 11:03:00,94.73,94.742,94.696,94.707,256000003.0
2006-08-22 11:04:00,94.7,94.713,94.688,94.702,100799998.0
2006-08-22 11:05:00,94.685,94.743,94.685,94.73,290699995.0
2006-08-22 11:06:00,94.732,94.744,94.701,94.729,253300000.0
2006-08-22 11:07:00,94.736,94.742,94.718,94.725,164299996.0
2006-08-22 11:08:00,94.715,94.747,94.715,94.722,209399996.0
2006-08-22 11:09:00,94.732,94.74,94.713,94.725,274899998.0
2006-08-22 11:10:00,94.728,94.74,94.713,94.715,153200001.0
2006-08-22 11:11:00,94.722,94.741,94.703,94.727,371499997.0
2006-08-22 11:12:00,94.72,94.734,94.675,94.685,237500001.0
2006-08-22 11:13:00,94.664,94.683,94.664,94.681,277900003.0
2006-08-22 11:14:00,94.666,94.669,94.623,94.623,362199999.0
2006-08-22 11:15:00,94.616,94.649,94.616,94.631,289800005.0
2006-08-22 11:16:00,94.621,94.633,94.61,94.623,243800001.0
2006-08-22 11:17:00,94.595,94.617,94.576,94.579,238399999.0
2006-08-22 11:18:00,94.573,94.573,94.55,94.552,240399997.0
2006-08-22 11:19:00,94.565,94.568,94.545,94.545,144400001.0
2006-08-22 11:20:00,94.559,94.583,94.547,94.569,296899996.0
2006-08-22 11:21:00,94.588,94.593,94.56,94.575,262100004.0
2006-08-22 11:22:00,94.574,94.598,94.574,94.598,263700000.0
2006-08-22 11:23:00,94.591,94.6,94.574,94.577,348000001.0
2006-08-22 11:24:00,94.572,94.591,94.567,94.567,232300002.0
2006-08-22 11:25:00,94.574,94.587,94.552,94.567,124899999.0
2006-08-22 11:26:00,94.556,94.57,94.538,94.556,357599993.0
2006-08-22 11:27:00,94.535,94.554,94.513,94.54,167299999.0
2006-08-22 11:28:00,94.528,94.57,94.522,94.57,215699999.0
2006-08-22 11:29:00,94.582,94.613,94.574,94.595,183599999.0
2006-08-22 11:30:00,94.588,94.605,94.583,94.603,236699998.0
2006-08-22 11:31:00,94.593,94.607,94.583,94.596,205900001.0
2006-08-22 11:32:00,94.595,94.609,94.579,94.606,219900004.0
2006-08-22 11:33:00,94.592,94.592,94.543,94.568,268400001.0
2006-08-22 11:34:00,94.571,94.591,94.552,94.572,430399992.0
2006-08-22 11:35:00,94.584,94.609,94.568,94.596,115100000.0
2006-08-22 11:36:00,94.597,94.619,94.592,94.612,256000000.0
2006-08-22 11:37:00,94.596,94.613,94.58,94.602,200700000.0
2006-08-22 11:38:00,94.605,94.611,94.586,94.593,230499997.0
2006-08-22 11:39:00,94.601,94.635,94.601,94.628,230999999.0
2006-08-22 11:40:00,94.637,94.651,94.629,94.634,416599994.0
2006-08-22 11:41:00,94.638,94.644,94.616,94.62,361800002.0
2006-08-22 11:42:00,94.644,94.669,94.638,94.649,231500003.0
2006-08-22 11:43:00,94.671,94.674,94.65,94.652,112599998.0
2006-08-22 11:44:00,94.665,94.669,94.649,94.654,424900001.0
2006-08-22 11:45:00,94.657,94.666,94.64,94.659,283200000.0
2006-08-22 11:46:00,94.655,94.655,94.637,94.643,202800002.0
2006-08-22 11:47:00,94.635,94.653,94.629,94.65,323400006.0
2006-08-22 11:48:00,94.647,94.662,94.632,94.639,129299999.0
2006-08-22 11:49:00,94.648,94.666,94.629,94.636,303600001.0
2006-08-22 11:50:00,94.657,94.687,94.645,94.672,261200000.0
2006-08-22 11:51:00,94.659,94.679,94.644,94.666,274799999.0
2006-08-22 11:52:00,94.67,94.675,94.649,94.65,367699991.0
2006-08-22 11:53:00,94.669,94.679,94.645,94.654,319999998.0
2006-08-22 11:54:00,94.651,94.651,94.627,94.627,209400000.0
2006-08-22 11:55:00,94.649,94.662,94.633,94.655,270700001.0
2006-08-22 11:56:00,94.643,94.657,94.628,94.643,138700002.0
2006-08-22 11:57:00,94.622,94.65,94.617,94.641,164599996.0
2006-08-22 11:58:00,94.612,94.643,94.612,94.627,306899996.0
2006-08-22 11:59:00,94.607,94.637,94.604,94.617,292600000.0
2006-08-22 12:00:00,94.611,94.621,94.586,94.609,326500002.0
2006-08-22 12:01:00,94.618,94.626,94.598,94.598,218000001.0
2006-08-22 12:02:00,94.606,94.618,94.568,94.602,251599998.0
2006-08-22 12:03:00,94.597,94.62,94.586,94.612,214299997.0
2006-08-22 12:04:00,94.607,94.613,94.593,94.602,213199999.0
2006-08-22 12:05:00,94.609,94.62,94.597,94.601,116100002.0
2006-08-22 12:06:00,94.603,94.621,94.597,94.621,220399996.0
2006-08-22 12:07:00,94.615,94.624,94.6,94.606,341099996.0
2006-08-22 12:08:00,94.62,94.633,94.6,94.616,248900002.0
2006-08-22 12:09:00,94.621,94.645,94.614,94.628,269599999.0
2006-08-22 12:10:00,94.619,94.653,94.619,94.645,195600000.0
2006-08-22 12:11:00,94.628,94.643,94.618,94.627,191200000.0
2006-08-22 12:12:00,94.615,94.64,94.605,94.623,295499998.0
2006-08-22 12:13:00,94.614,94.627,94.586,94.602,239199998.0
2006-08-22 12:14:00,94.606,94.609,94.588,94.598,371699996.0
2006-08-22 12:15:00,94.605,94.605,94.563,94.577,165899999.0
2006-08-22 12:16:00,94.581,94.589,94.559,94.573,246199996.0
2006-08-22 12:17:00,94.593,94.593,94.562,94.562,249900003.0
2006-08-22 12:18:00,94.561,94.581,94.545,94.563,171900000.0
2006-08-22 12:19:00,94.565,94.574,94.545,94.545,156699997.0
2006-08-22 12:20:00,94.546,94.581,94.546,94.565,213299997.0
2006-08-22 12:21:00,94.557,94.564,94.531,94.54,306899994.0
2006-08-22 12:22:00,94.553,94.578,94.543,94.571,333300008.0
2006-08-22 12:23:00,94.555,94.576,94.541,94.558,125000001.0
2006-08-22 12:24:00,94.563,94.583,94.554,94.569,158799998.0
2006-08-22 12:25:00,94.557,94.561,94.532,94.532,108900000.0
2006-08-22 12:26:00,94.547,94.563,94.54,94.563,148499999.0
2006-08-22 12:27:00,94.557,94.566,94.544,94.545,231099998.0
2006-08-22 12:28:00,94.543,94.566,94.542,94.556,233099998.0
2006-08-22 12:29:00,94.548,94.568,94.539,94.562,334699997.0
2006-08-22 12:30:00,94.535,94.567,94.535,94.552,217700000.0
2006-08-22 12:31:00,94.571,94.577,94.546,94.546,344300000.0
2006-08-22 12:32:00,94.564,94.567,94.545,94.555,225199998.0
2006-08-22 12:33:00,94.558,94.563,94.534,94.548,113000001.0
2006-08-22 12:34:00,94.55,94.564,94.539,94.539,233199995.0
2006-08-22 12:35:00,94.551,94.551,94.535,94.536,171000002.0
2006-08-22 12:36:00,94.513,94.531,94.5,94.506,235400004.0
2006-08-22 12:37:00,94.488,94.503,94.488,94.502,70899999.0
2006-08-22 12:38:00,94.492,94.495,94.473,94.475,167399997.0
2006-08-22 12:39:00,94.457,94.483,94.456,94.466,86000000.0
2006-08-22 12:40:00,94.455,94.485,94.45,94.476,262800003.0
2006-08-22 12:41:00,94.475,94.488,94.461,94.473,151499999.0
2006-08-22 12:42:00,94.472,94.512,94.472,94.512,191900000.0
2006-08-22 12:43:00,94.504,94.517,94.488,94.505,253300001.0
2006-08-22 12:44:00,94.484,94.51,94.483,94.483,209300001.0
2006-08-22 12:45:00,94.473,94.509,94.473,94.503,272899998.0
2006-08-22 12:46:00,94.499,94.502,94.476,94.482,367299999.0
2006-08-22 12:47:00,94.486,94.486,94.459,94.46,205199999.0
2006-08-22 12:48:00,94.457,94.473,94.446,94.464,332600002.0
2006-08-22 12:49:00,94.449,94.463,94.441,94.452,95300003.0
2006-08-22 12:50:00,94.437,94.463,94.432,94.434,249699998.0
2006-08-22 12:51:00,94.437,94.444,94.421,94.429,287400001.0
2006-08-22 12:52:00,94.435,94.447,94.417,94.435,251100001.0
2006-08-22 12:53:00,94.439,94.462,94.399,94.432,108600000.0
2006-08-22 12:54:00,94.456,94.458,94.437,94.438,223499996.0
2006-08-22 12:55:00,94.418,94.459,94.418,94.454,140900000.0
2006-08-22 12:56:00,94.438,94.49,94.438,94.488,130999997.0
2006-08-22 12:57:00,94.458,94.479,94.442,94.449,162599997.0
2006-08-22 12:58:00,94.464,94.48,94.451,94.455,125100000.0
2006-08-22 12:59:00,94.477,94.493,94.45,94.45,223100006.0
2006-08-22 13:00:00,94.479,94.511,94.476,94.509,318099997.0
2006-08-22 13:01:00,94.508,94.527,94.497,94.502,261400000.0
2006-08-22 13:02:00,94.513,94.534,94.51,94.532,227599996.0
2006-08-22 13:03:00,94.523,94.546,94.523,94.527,136799999.0
2006-08-22 13:04:00,94.526,94.543,94.512,94.518,197899998.0
2006-08-22 13:05:00,94.538,94.54,94.515,94.515,148299998.0
2006-08-22 13:06:00,94.493,94.525,94.493,94.507,221500001.0
2006-08-22 13:07:00,94.497,94.504,94.46,94.46,419300000.0
2006-08-22 13:08:00,94.485,94.497,94.47,94.483,151899999.0
2006-08-22 13:09:00,94.492,94.501,94.472,94.485,309200002.0
2006-08-22 13:10:00,94.502,94.503,94.483,94.488,194000000.0
2006-08-22 13:11:00,94.497,94.512,94.488,94.5,220499996.0
2006-08-22 13:12:00,94.495,94.508,94.478,94.494,282500001.0
2006-08-22 13:13:00,94.487,94.502,94.478,94.493,235399999.0
2006-08-22 13:14:00,94.479,94.499,94.474,94.494,272500000.0
2006-08-22 13:15:00,94.495,94.495,94.465,94.465,235300000.0
2006-08-22 13:16:00,94.486,94.503,94.466,94.485,203600002.0
2006-08-22 13:17:00,94.477,94.499,94.427,94.463,362000000.0
2006-08-22 13:18:00,94.463,94.463,94.436,94.445,171999998.0
2006-08-22 13:19:00,94.454,94.464,94.441,94.441,238400003.0
2006-08-22 13:20:00,94.459,94.461,94.444,94.446,77799999.0
2006-08-22 13:21:00,94.452,94.475,94.451,94.465,159000002.0
2006-08-22 13:22:00,94.448,94.469,94.444,94.465,250099999.0
2006-08-22 13:23:00,94.463,94.477,94.45,94.464,243699996.0
2006-08-22 13:24:00,94.476,94.477,94.457,94.461,147599998.0
2006-08-22 13:25:00,94.475,94.475,94.446,94.457,310700000.0
2006-08-22 13:26:00,94.476,94.511,94.466,94.511,214400000.0
2006-08-22 13:27:00,94.508,94.536,94.508,94.528,249899999.0
2006-08-22 13:28:00,94.526,94.546,94.518,94.542,214699996.0
2006-08-22 13:29:00,94.533,94.548,94.52,94.548,217299998.0
2006-08-22 13:30:00,94.532,94.547,94.513,94.542,190400002.0
2006-08-22 13:31:00,94.541,94.541,94.516,94.527,211899999.0
2006-08-22 13:32:00,94.534,94.548,94.519,94.527,240999999.0
2006-08-22 13:33:00,94.53,94.53,94.508,94.508,152199997.0
2006-08-22 13:34:00,94.505,94.526,94.501,94.508,171299996.0
2006-08-22 13:35:00,94.523,94.523,94.487,94.512,313100005.0
2006-08-22 13:36:00,94.512,94.515,94.497,94.508,169799998.0
2006-08-22 13:37:00,94.512,94.518,94.488,94.508,263600002.0
2006-08-22 13:38:00,94.497,94.512,94.475,94.496,253700007.0
2006-08-22 13:39:00,94.489,94.505,94.471,94.499,164899997.0
2006-08-22 13:40:00,94.496,94.496,94.472,94.476,200299997.0
2006-08-22 13:41:00,94.497,94.507,94.48,94.488,269599998.0
2006-08-22 13:42:00,94.485,94.502,94.47,94.494,222299999.0
2006-08-22 13:43:00,94.495,94.495,94.468,94.468,165800001.0
2006-08-22 13:44:00,94.493,94.502,94.484,94.485,157100000.0
2006-08-22 13:45:00,94.505,94.51,94.481,94.481,299200002.0
2006-08-22 13:46:00,94.498,94.511,94.48,94.495,96199999.0
2006-08-22 13:47:00,94.51,94.528,94.489,94.518,300999999.0
2006-08-22 13:48:00,94.493,94.519,94.487,94.505,205000003.0
2006-08-22 13:49:00,94.507,94.513,94.488,94.488,116599997.0
2006-08-22 13:50:00,94.498,94.503,94.477,94.488,294200002.0
2006-08-22 13:51:00,94.495,94.495,94.45,94.468,235999997.0
2006-08-22 13:52:00,94.462,94.48,94.446,94.462,163600001.0
2006-08-22 13:53:00,94.482,94.496,94.466,94.479,288199994.0
2006-08-22 13:54:00,94.484,94.489,94.46,94.47,268100000.0
2006-08-22 13:55:00,94.466,94.482,94.45,94.457,164299997.0
2006-08-22 13:56:00,94.465,94.465,94.435,94.444,185799998.0
2006-08-22 13:57:00,94.459,94.462,94.392,94.399,164700001.0
2006-08-22 13:58:00,94.418,94.445,94.418,94.433,84800000.0
2006-08-22 13:59:00,94.428,94.448,94.421,94.448,211200003.0
2006-08-22 14:00:00,94.449,94.449,94.4,94.411,369499996.0
2006-08-22 14:01:00,94.402,94.424,94.386,94.4,187799998.0
2006-08-22 14:02:00,94.391,94.405,94.369,94.369,217900000.0
2006-08-22 14:03:00,94.392,94.407,94.377,94.387,147199997.0
2006-08-22 14:04:00,94.415,94.443,94.402,94.402,334099998.0
2006-08-22 14:05:00,94.423,94.428,94.401,94.402,234300004.0
2006-08-22 14:06:00,94.404,94.427,94.4,94.421,183699999.0
2006-08-22 14:07:00,94.405,94.428,94.401,94.416,209099999.0
2006-08-22 14:08:00,94.411,94.421,94.397,94.414,306700000.0
2006-08-22 14:09:00,94.422,94.442,94.41,94.424,212800000.0
2006-08-22 14:10:00,94.438,94.445,94.4,94.429,185000000.0
2006-08-22 14:11:00,94.423,94.45,94.418,94.45,197100000.0
2006-08-22 14:12:00,94.462,94.463,94.435,94.435,231100003.0
2006-08-22 14:13:00,94.469,94.498,94.467,94.472,313300000.0
2006-08-22 14:14:00,94.494,94.509,94.489,94.507,143499999.0
2006-08-22 14:15:00,94.488,94.517,94.485,94.504,335999997.0
2006-08-22 14:16:00,94.49,94.508,94.488,94.503,159999999.0
2006-08-22 14:17:00,94.508,94.525,94.497,94.507,107500000.0
2006-08-22 14:18:00,94.527,94.534,94.501,94.503,187600001.0
2006-08-22 14:19:00,94.521,94.551,94.519,94.539,110900000.0
2006-08-22 14:20:00,94.519,94.534,94.496,94.514,216499999.0
2006-08-22 14:21:00,94.522,94.534,94.508,94.509,213200002.0
2006-08-22 14:22:00,94.48,94.512,94.48,94.512,215100002.0
2006-08-22 14:23:00,94.511,94.524,94.484,94.484,278599998.0
2006-08-22 14:24:00,94.49,94.508,94.477,94.504,235899997.0
2006-08-22 14:25:00,94.486,94.506,94.48,94.497,125400000.0
2006-08-22 14:26:00,94.483,94.506,94.468,94.479,255599994.0
2006-08-22 14:27:00,94.472,94.5,94.457,94.485,99400000.0
2006-08-22 14:28:00,94.482,94.504,94.473,94.491,288000001.0
2006-08-22 14:29:00,94.484,94.498,94.474,94.498,368599998.0
2006-08-22 14:30:00,94.466,94.495,94.461,94.465,274299996.0
2006-08-22 14:31:00,94.471,94.506,94.446,94.481,355300003.0
2006-08-22 14:32:00,94.464,94.493,94.462,94.484,230600000.0
2006-08-22 14:33:00,94.474,94.492,94.467,94.483,293199994.0
2006-08-22 14:34:00,94.487,94.507,94.473,94.478,143600000.0
2006-08-22 14:35:00,94.489,94.504,94.472,94.49,216099997.0
2006-08-22 14:36:00,94.477,94.497,94.454,94.478,400000005.0
2006-08-22 14:37:00,94.499,94.499,94.468,94.475,199299997.0
2006-08-22 14:38:00,94.471,94.495,94.466,94.466,206100003.0
2006-08-22 14:39:00,94.497,94.497,94.467,94.472,305900004.0
2006-08-22 14:40:00,94.504,94.504,94.483,94.49,218000001.0
2006-08-22 14:41:00,94.495,94.515,94.486,94.492,259399999.0
2006-08-22 14:42:00,94.473,94.488,94.473,94.487,52100000.0
2006-08-22 14:43:00,94.485,94.492,94.467,94.482,141399999.0
2006-08-22 14:44:00,94.488,94.505,94.473,94.496,294800001.0
2006-08-22 14:45:00,94.481,94.506,94.477,94.506,233700001.0
2006-08-22 14:46:00,94.471,94.496,94.467,94.485,219099997.0
2006-08-22 14:47:00,94.461,94.479,94.438,94.479,134300000.0
2006-08-22 14:48:00,94.465,94.485,94.458,94.478,168800002.0
2006-08-22 14:49:00,94.486,94.496,94.456,94.456,188900001.0
2006-08-22 14:50:00,94.479,94.493,94.459,94.476,228399997.0
2006-08-22 14:51:00,94.496,94.506,94.474,94.499,230000000.0
2006-08-22 14:52:00,94.487,94.512,94.483,94.488,216199997.0
2006-08-22 14:53:00,94.478,94.503,94.478,94.501,255600000.0
2006-08-22 14:54:00,94.506,94.514,94.476,94.484,273899996.0
2006-08-22 14:55:00,94.49,94.509,94.48,94.495,221199998.0
2006-08-22 14:56:00,94.492,94.503,94.479,94.485,281099998.0
2006-08-22 14:57:00,94.482,94.497,94.461,94.486,281999998.0
2006-08-22 14:58:00,94.493,94.495,94.469,94.486,289900000.0
2006-08-22 14:59:00,94.432,94.493,94.432,94.493,149400000.0
2006-08-22 15:00:00,94.492,94.509,94.491,94.506,106899999.0
2006-08-22 15:01:00,94.501,94.526,94.493,94.526,177800002.0
2006-08-22 15:02:00,94.511,94.533,94.503,94.517,113899999.0
2006-08-22 15:03:00,94.525,94.525,94.495,94.495,52600001.0
2006-08-22 15:04:00,94.497,94.528,94.497,94.528,214399997.0
2006-08-22 15:05:00,94.5,94.525,94.492,94.508,145200001.0
2006-08-22 15:06:00,94.496,94.509,94.479,94.488,205000002.0
2006-08-22 15:07:00,94.481,94.507,94.477,94.487,201600000.0
2006-08-22 15:08:00,94.503,94.526,94.496,94.496,237700000.0
2006-08-22 15:09:00,94.5,94.5,94.466,94.488,160600000.0
2006-08-22 15:10:00,94.48,94.48,94.459,94.459,105199998.0
2006-08-22 15:11:00,94.475,94.485,94.451,94.465,286699998.0
2006-08-22 15:12:00,94.477,94.481,94.45,94.464,148900001.0
2006-08-22 15:13:00,94.477,94.48,94.456,94.468,227399999.0
2006-08-22 15:14:00,94.476,94.476,94.444,94.453,171200000.0
2006-08-22 15:15:00,94.451,94.493,94.444,94.48,179900002.0
2006-08-22 15:16:00,94.475,94.485,94.444,94.448,304700001.0
2006-08-22 15:17:00,94.444,94.471,94.444,94.47,369500005.0
2006-08-22 15:18:00,94.45,94.468,94.446,94.465,150500000.0
2006-08-22 15:19:00,94.472,94.483,94.452,94.452,313000001.0
2006-08-22 15:20:00,94.463,94.483,94.457,94.472,344099996.0
2006-08-22 15:21:00,94.45,94.466,94.44,94.462,92799999.0
2006-08-22 15:22:00,94.44,94.46,94.398,94.442,215399999.0
2006-08-22 15:23:00,94.445,94.452,94.421,94.421,320899998.0
2006-08-22 15:24:00,94.444,94.464,94.438,94.438,306399999.0
2006-08-22 15:25:00,94.435,94.45,94.426,94.442,142599999.0
2006-08-22 15:26:00,94.437,94.443,94.414,94.426,269299998.0
2006-08-22 15:27:00,94.428,94.45,94.419,94.443,289999998.0
2006-08-22 15:28:00,94.444,94.457,94.43,94.438,300499994.0
2006-08-22 15:29:00,94.425,94.446,94.424,94.442,167400004.0
2006-08-22 15:30:00,94.447,94.451,94.428,94.433,122399999.0
2006-08-22 15:31:00,94.444,94.449,94.429,94.445,235299997.0
2006-08-22 15:32:00,94.431,94.443,94.416,94.416,189800000.0
2006-08-22 15:33:00,94.418,94.429,94.398,94.398,306299999.0
2006-08-22 15:34:00,94.417,94.422,94.394,94.397,186899999.0
2006-08-22 15:35:00,94.395,94.426,94.395,94.418,234800000.0
2006-08-22 15:36:00,94.423,94.441,94.409,94.411,207699998.0
2006-08-22 15:37:00,94.412,94.443,94.412,94.436,115600000.0
2006-08-22 15:38:00,94.426,94.442,94.405,94.424,130399999.0
2006-08-22 15:39:00,94.448,94.451,94.424,94.44,292199998.0
2006-08-22 15:40:00,94.441,94.441,94.42,94.438,168900003.0
2006-08-22 15:41:00,94.432,94.433,94.408,94.416,140099998.0
2006-08-22 15:42:00,94.431,94.465,94.431,94.454,146999997.0
2006-08-22 15:43:00,94.438,94.457,94.435,94.44,173000001.0
2006-08-22 15:44:00,94.456,94.49,94.456,94.485,276199998.0
2006-08-22 15:45:00,94.455,94.473,94.451,94.468,219200002.0
2006-08-22 15:46:00,94.472,94.494,94.464,94.472,205299997.0
2006-08-22 15:47:00,94.471,94.506,94.471,94.493,226799998.0
2006-08-22 15:48:00,94.487,94.487,94.449,94.449,171799996.0
2006-08-22 15:49:00,94.457,94.466,94.439,94.446,286899996.0
2006-08-22 15:50:00,94.464,94.472,94.447,94.455,106299999.0
2006-08-22 15:51:00,94.484,94.492,94.464,94.469,320199998.0
2006-08-22 15:52:00,94.495,94.495,94.463,94.463,344499995.0
2006-08-22 15:53:00,94.481,94.492,94.458,94.458,262199999.0
2006-08-22 15:54:00,94.465,94.492,94.441,94.476,268399998.0
2006-08-22 15:55:00,94.479,94.486,94.466,94.476,199400000.0
2006-08-22 15:56:00,94.476,94.476,94.431,94.444,173299998.0
2006-08-22 15:57:00,94.439,94.458,94.427,94.45,315899998.0
2006-08-22 15:58:00,94.426,94.45,94.406,94.44,271599999.0
2006-08-22 15:59:00,94.406,94.428,94.384,94.41,175499997.0
2006-08-22 16:00:00,94.397,94.441,94.38,94.429,184099998.0
2006-08-22 16:01:00,94.424,94.444,94.409,94.422,142100000.0
2006-08-22 16:02:00,94.429,94.448,94.417,94.429,126100001.0
2006-08-22 16:03:00,94.447,94.447,94.429,94.443,74700000.0
2006-08-22 16:04:00,94.43,94.456,94.426,94.426,356000002.0
2006-08-22 16:05:00,94.437,94.459,94.437,94.457,248099999.0
2006-08-22 16:06:00,94.451,94.463,94.438,94.463,185999999.0
2006-08-22 16:07:00,94.457,94.46,94.435,94.435,224600001.0
2006-08-22 16:08:00,94.452,94.452,94.407,94.407,113000000.0
2006-08-22 16:09:00,94.394,94.41,94.385,94.405,292499998.0
2006-08-22 16:10:00,94.404,94.409,94.381,94.385,360899997.0
2006-08-22 16:11:00,94.392,94.415,94.386,94.415,153599998.0
2006-08-22 16:12:00,94.415,94.432,94.412,94.432,238099996.0
2006-08-22 16:13:00,94.415,94.423,94.376,94.397,203599999.0
2006-08-22 16:14:00,94.396,94.412,94.379,94.41,283899996.0
2006-08-22 16:15:00,94.395,94.409,94.38,94.399,189200001.0
2006-08-22 16:16:00,94.385,94.4,94.372,94.392,215600003.0
2006-08-22 16:17:00,94.359,94.384,94.33,94.36,260200001.0
2006-08-22 16:18:00,94.384,94.389,94.36,94.36,162299996.0
2006-08-22 16:19:00,94.356,94.367,94.341,94.356,193900000.0
2006-08-22 16:20:00,94.347,94.378,94.347,94.378,286600000.0
2006-08-22 16:21:00,94.36,94.375,94.35,94.363,198300001.0
2006-08-22 16:22:00,94.355,94.355,94.306,94.312,281600002.0
2006-08-22 16:23:00,94.311,94.321,94.289,94.295,204600002.0
2006-08-22 16:24:00,94.312,94.312,94.277,94.277,234100000.0
2006-08-22 16:25:00,94.292,94.293,94.269,94.269,206300001.0
2006-08-22 16:26:00,94.28,94.314,94.268,94.293,240799994.0
2006-08-22 16:27:00,94.315,94.316,94.288,94.294,233199999.0
2006-08-22 16:28:00,94.293,94.31,94.293,94.308,118599996.0
2006-08-22 16:29:00,94.28,94.315,94.28,94.3,270999997.0
2006-08-22 16:30:00,94.297,94.32,94.286,94.304,255499998.0
2006-08-22 16:31:00,94.309,94.338,94.305,94.332,270099996.0
2006-08-22 16:32:00,94.309,94.33,94.293,94.31,260300000.0
2006-08-22 16:33:00,94.311,94.323,94.294,94.311,244199998.0
2006-08-22 16:34:00,94.331,94.331,94.306,94.33,161500001.0
2006-08-22 16:35:00,94.317,94.345,94.317,94.343,165700002.0
2006-08-22 16:36:00,94.35,94.373,94.341,94.363,345000003.0
2006-08-22 16:37:00,94.362,94.378,94.351,94.357,347199998.0
2006-08-22 16:38:00,94.37,94.387,94.359,94.364,222999995.0
2006-08-22 16:39:00,94.357,94.377,94.356,94.377,112399998.0
2006-08-22 16:40:00,94.384,94.39,94.361,94.361,186999998.0
2006-08-22 16:41:00,94.375,94.384,94.353,94.353,240000004.0
2006-08-22 16:42:00,94.352,94.395,94.352,94.395,282500000.0
2006-08-22 16:43:00,94.389,94.409,94.371,94.379,321499997.0
2006-08-22 16:44:00,94.402,94.402,94.373,94.374,191200000.0
2006-08-22 16:45:00,94.388,94.389,94.349,94.35,379400003.0
2006-08-22 16:46:00,94.385,94.387,94.359,94.369,214999999.0
2006-08-22 16:47:00,94.397,94.398,94.364,94.364,215699999.0
2006-08-22 16:48:00,94.376,94.417,94.376,94.411,181700003.0
2006-08-22 16:49:00,94.385,94.419,94.385,94.415,328299997.0
2006-08-22 16:50:00,94.4,94.415,94.385,94.385,192800001.0
2006-08-22 16:51:00,94.402,94.415,94.386,94.408,262099999.0
2006-08-22 16:52:00,94.402,94.418,94.377,94.389,262800001.0
2006-08-22 16:53:00,94.399,94.41,94.383,94.403,248099995.0
2006-08-22 16:54:00,94.394,94.396,94.373,94.373,222800002.0
2006-08-22 16:55:00,94.398,94.412,94.361,94.361,222600002.0
2006-08-22 16:56:00,94.377,94.394,94.373,94.388,138899997.0
2006-08-22 16:57:00,94.395,94.418,94.387,94.411,233799997.0
2006-08-22 16:58:00,94.401,94.431,94.401,94.418,109999997.0
2006-08-22 16:59:00,94.385,94.425,94.385,94.409,154000000.0
2006-08-22 17:00:00,94.389,94.427,94.389,94.421,166000000.0
2006-08-22 17:01:00,94.398,94.418,94.375,94.417,295200001.0
2006-08-22 17:02:00,94.418,94.418,94.393,94.401,125899998.0
2006-08-22 17:03:00,94.409,94.42,94.396,94.403,254600002.0
2006-08-22 17:04:00,94.417,94.417,94.392,94.392,202900000.0
2006-08-22 17:05:00,94.406,94.423,94.393,94.406,275000001.0
2006-08-22 17:06:00,94.396,94.421,94.392,94.405,242400003.0
2006-08-22 17:07:00,94.401,94.413,94.395,94.407,112999999.0
2006-08-22 17:08:00,94.385,94.398,94.37,94.37,246900001.0
2006-08-22 17:09:00,94.353,94.391,94.353,94.391,193699999.0
2006-08-22 17:10:00,94.389,94.397,94.37,94.385,275399999.0
2006-08-22 17:11:00,94.402,94.407,94.382,94.382,260899998.0
2006-08-22 17:12:00,94.385,94.407,94.383,94.386,206099998.0
2006-08-22 17:13:00,94.414,94.415,94.374,94.391,133900000.0
2006-08-22 17:14:00,94.377,94.398,94.368,94.398,286099997.0
2006-08-22 17:15:00,94.387,94.402,94.374,94.384,110899999.0
2006-08-22 17:16:00,94.389,94.413,94.386,94.413,230199996.0
2006-08-22 17:17:00,94.384,94.415,94.37,94.415,260799996.0
2006-08-22 17:18:00,94.416,94.417,94.389,94.393,188799999.0
2006-08-22 17:19:00,94.39,94.403,94.372,94.372,311199996.0
2006-08-22 17:20:00,94.379,94.409,94.379,94.401,118800000.0
2006-08-22 17:21:00,94.404,94.406,94.372,94.372,151099999.0
2006-08-22 17:22:00,94.387,94.404,94.372,94.39,246599999.0
2006-08-22 17:23:00,94.4,94.41,94.379,94.395,193399999.0
2006-08-22 17:24:00,94.386,94.401,94.384,94.399,53300001.0
2006-08-22 17:25:00,94.379,94.396,94.376,94.392,183400000.0
2006-08-22 17:26:00,94.397,94.418,94.396,94.413,154399999.0
2006-08-22 17:27:00,94.403,94.421,94.397,94.412,192899997.0
2006-08-22 17:28:00,94.41,94.423,94.401,94.415,253500001.0
2006-08-22 17:29:00,94.404,94.425,94.395,94.415,229199999.0
2006-08-22 17:30:00,94.395,94.412,94.39,94.405,157800002.0
2006-08-22 17:31:00,94.388,94.412,94.388,94.411,165600000.0
2006-08-22 17:32:00,94.414,94.418,94.395,94.402,359700002.0
2006-08-22 17:33:00,94.399,94.419,94.392,94.392,153999999.0
2006-08-22 17:34:00,94.414,94.424,94.406,94.407,140599999.0
2006-08-22 17:35:00,94.404,94.417,94.394,94.413,252699996.0
2006-08-22 17:36:00,94.412,94.425,94.4,94.415,192700001.0
2006-08-22 17:37:00,94.406,94.426,94.398,94.417,269300000.0
2006-08-22 17:38:00,94.411,94.425,94.397,94.415,125100001.0
2006-08-22 17:39:00,94.397,94.414,94.389,94.394,390700002.0
2006-08-22 17:40:00,94.41,94.426,94.39,94.414,250099997.0
2006-08-22 17:41:00,94.42,94.441,94.417,94.422,193700004.0
2006-08-22 17:42:00,94.433,94.464,94.433,94.459,188000000.0
2006-08-22 17:43:00,94.437,94.482,94.437,94.48,247800002.0
2006-08-22 17:44:00,94.473,94.51,94.449,94.489,272399998.0
2006-08-22 17:45:00,94.511,94.515,94.486,94.486,163299995.0
2006-08-22 17:46:00,94.497,94.5,94.471,94.471,258499999.0
2006-08-22 17:47:00,94.489,94.489,94.457,94.464,386399999.0
2006-08-22 17:48:00,94.463,94.49,94.462,94.473,176099996.0
2006-08-22 17:49:00,94.47,94.482,94.445,94.445,177299996.0
2006-08-22 17:50:00,94.463,94.473,94.443,94.458,312000000.0
2006-08-22 17:51:00,94.442,94.461,94.437,94.456,217099995.0
2006-08-22 17:52:00,94.437,94.46,94.435,94.46,203099997.0
2006-08-22 17:53:00,94.443,94.477,94.443,94.468,126499998.0
2006-08-22 17:54:00,94.469,94.49,94.464,94.49,249200002.0
2006-08-22 17:55:00,94.495,94.497,94.472,94.478,259099998.0
2006-08-22 17:56:00,94.481,94.501,94.48,94.497,206600000.0
2006-08-22 17:57:00,94.496,94.496,94.459,94.459,206999997.0
2006-08-22 17:58:00,94.451,94.476,94.449,94.46,171900000.0
2006-08-22 17:59:00,94.458,94.465,94.435,94.437,154400000.0
2006-08-22 18:00:00,94.454,94.465,94.436,94.465,218599998.0
2006-08-22 18:01:00,94.47,94.48,94.47,94.48,1821299996.0
2006-08-22 18:02:00,94.47,94.48,94.47,94.48,1821299996.0
2006-08-22 18:04:00,94.49,94.49,94.49,94.49,1821299996.0
2006-08-22 18:05:00,94.5,94.5,94.49,94.49,1821299996.0
2006-08-22 18:06:00,94.48,94.49,94.48,94.48,1821299996.0
2006-08-22 18:08:00,94.49,94.5,94.48,94.49,1821299996.0
2006-08-22 18:09:00,94.457,94.476,94.446,94.468,1821299996.0
2006-08-22 18:10:00,94.467,94.491,94.457,94.478,1560100001.0
2006-08-22 18:11:00,94.47,94.494,94.455,94.473,963400005.0
2006-08-22 18:12:00,94.48,94.495,94.458,94.474,1194499999.0
2006-08-22 18:13:00,94.462,94.505,94.462,94.483,1781899998.0
2006-08-22 18:14:00,94.5,94.5,94.49,94.5,1191600010.0
2006-08-22 18:15:00,94.49,94.5,94.49,94.5,1191600010.0
2006-08-22 18:16:00,94.51,94.51,94.5,94.5,1191600010.0
2006-08-22 18:17:00,94.477,94.495,94.456,94.456,1191600010.0
2006-08-22 18:18:00,94.473,94.497,94.468,94.487,1194400000.0
2006-08-22 18:19:00,94.48,94.49,94.48,94.49,1939200002.0
2006-08-22 18:20:00,94.476,94.481,94.454,94.454,1939200002.0
2006-08-22 18:21:00,94.469,94.478,94.45,94.461,1863599984.0
2006-08-22 18:22:00,94.471,94.478,94.45,94.468,1228200002.0
2006-08-22 18:23:00,94.48,94.48,94.48,94.48,2073299997.0
2006-08-22 18:24:00,94.464,94.47,94.435,94.441,2073299997.0
2006-08-22 18:25:00,94.444,94.474,94.438,94.457,1785599994.0
2006-08-22 18:26:00,94.46,94.48,94.46,94.47,1142699995.0
2006-08-22 18:27:00,94.453,94.469,94.435,94.447,1142699995.0
2006-08-22 18:28:00,94.449,94.466,94.438,94.44,1668000005.0
2006-08-22 18:29:00,94.458,94.477,94.44,94.45,1186900010.0
2006-08-22 18:30:00,94.452,94.47,94.443,94.454,945399996.0
2006-08-22 18:31:00,94.446,94.461,94.423,94.452,1457699994.0
2006-08-22 18:32:00,94.454,94.47,94.447,94.465,1884400007.0
2006-08-22 18:33:00,94.47,94.48,94.47,94.47,1682700000.0
2006-08-22 18:34:00,94.45,94.472,94.436,94.461,1682700000.0
2006-08-22 18:35:00,94.452,94.468,94.426,94.451,1599200002.0
2006-08-22 18:36:00,94.461,94.473,94.446,94.465,806299995.0
2006-08-22 18:37:00,94.454,94.468,94.429,94.438,1163499989.0
2006-08-22 18:38:00,94.445,94.457,94.412,94.447,819099994.0
2006-08-22 18:39:00,94.448,94.466,94.432,94.434,1026999986.0
2006-08-22 18:40:00,94.452,94.467,94.434,94.435,1889099988.0
2006-08-22 18:41:00,94.456,94.47,94.437,94.447,677900002.0
2006-08-22 18:42:00,94.449,94.473,94.436,94.452,1206099992.0
2006-08-22 18:43:00,94.452,94.452,94.421,94.43,380399995.0
2006-08-22 18:44:00,94.429,94.447,94.412,94.432,820599994.0
2006-08-22 18:45:00,94.43,94.448,94.412,94.416,650899996.0
2006-08-22 18:46:00,94.435,94.44,94.419,94.42,785000007.0
2006-08-22 18:47:00,94.435,94.442,94.418,94.418,220000001.0
2006-08-22 18:48:00,94.433,94.44,94.416,94.423,399399993.0
2006-08-22 18:49:00,94.424,94.44,94.413,94.434,611399997.0
2006-08-22 18:50:00,94.408,94.433,94.403,94.425,771200001.0
2006-08-22 18:51:00,94.423,94.435,94.408,94.412,1139499991.0
2006-08-22 18:52:00,94.432,94.448,94.411,94.42,1286800001.0
2006-08-22 18:53:00,94.427,94.44,94.409,94.432,1637899991.0
2006-08-22 18:54:00,94.419,94.444,94.41,94.432,1415799990.0
2006-08-22 18:55:00,94.424,94.438,94.412,94.426,1710699996.0
2006-08-22 18:56:00,94.428,94.447,94.412,94.429,309100000.0
2006-08-22 18:57:00,94.424,94.44,94.411,94.435,489899998.0
2006-08-22 18:58:00,94.416,94.456,94.416,94.456,1095599998.0
2006-08-22 18:59:00,94.452,94.456,94.425,94.435,1200200002.0
2006-08-22 19:00:00,94.433,94.451,94.424,94.442,309600000.0
2006-08-22 19:01:00,94.428,94.444,94.411,94.429,378099997.0
2006-08-22 19:02:00,94.44,94.455,94.426,94.426,232399999.0
2006-08-22 19:03:00,94.437,94.446,94.425,94.437,491200004.0
2006-08-22 19:04:00,94.437,94.444,94.417,94.422,441200001.0
2006-08-22 19:05:00,94.418,94.44,94.411,94.43,423699996.0
2006-08-22 19:06:00,94.41,94.435,94.403,94.428,1045900004.0
2006-08-22 19:07:00,94.434,94.44,94.402,94.402,1430900000.0
2006-08-22 19:08:00,94.403,94.433,94.4,94.4,1657199985.0
2006-08-22 19:09:00,94.416,94.441,94.402,94.42,1125799993.0
2006-08-22 19:10:00,94.438,94.452,94.422,94.443,291400001.0
2006-08-22 19:11:00,94.452,94.452,94.422,94.422,593699994.0
2006-08-22 19:12:00,94.42,94.443,94.42,94.443,293399997.0
2006-08-22 19:13:00,94.435,94.447,94.417,94.437,401799995.0
2006-08-22 19:14:00,94.445,94.458,94.431,94.444,341800000.0
2006-08-22 19:15:00,94.456,94.458,94.428,94.435,1190900006.0
2006-08-22 19:16:00,94.439,94.473,94.427,94.454,451900004.0
2006-08-22 19:17:00,94.45,94.466,94.425,94.451,737999990.0
2006-08-22 19:18:00,94.43,94.458,94.424,94.442,720099999.0
2006-08-22 19:19:00,94.435,94.46,94.411,94.442,1172199994.0
2006-08-22 19:20:00,94.451,94.467,94.433,94.465,708999996.0
2006-08-22 19:21:00,94.444,94.457,94.427,94.445,975899990.0
2006-08-22 19:22:00,94.44,94.453,94.434,94.452,146300001.0
2006-08-22 19:23:00,94.424,94.45,94.415,94.44,1745900004.0
2006-08-22 19:24:00,94.444,94.457,94.43,94.446,602099994.0
2006-08-22 19:25:00,94.441,94.466,94.433,94.447,1018399995.0
2006-08-22 19:26:00,94.423,94.45,94.414,94.43,2050799995.0
2006-08-22 19:27:00,94.438,94.449,94.415,94.422,1228099994.0
2006-08-22 19:28:00,94.415,94.437,94.404,94.429,1080799997.0
2006-08-22 19:29:00,94.411,94.425,94.377,94.39,398400004.0
2006-08-22 19:30:00,94.398,94.406,94.378,94.39,1064999992.0
2006-08-22 19:31:00,94.388,94.413,94.377,94.396,630200003.0
2006-08-22 19:32:00,94.415,94.434,94.391,94.416,863399995.0
2006-08-22 19:33:00,94.438,94.456,94.427,94.438,779099994.0
2006-08-22 19:34:00,94.439,94.462,94.43,94.446,1130099993.0
2006-08-22 19:35:00,94.442,94.445,94.405,94.415,836899992.0
2006-08-22 19:36:00,94.428,94.441,94.415,94.419,751100003.0
2006-08-22 19:37:00,94.44,94.456,94.431,94.443,195000000.0
2006-08-22 19:38:00,94.446,94.462,94.428,94.439,828100002.0
2006-08-22 19:39:00,94.443,94.472,94.438,94.463,808199998.0
2006-08-22 19:40:00,94.451,94.494,94.451,94.486,775199998.0
2006-08-22 19:41:00,94.474,94.504,94.467,94.473,1113499993.0
2006-08-22 19:42:00,94.473,94.498,94.472,94.492,1051799992.0
2006-08-22 19:43:00,94.483,94.483,94.457,94.463,569699989.0
2006-08-22 19:44:00,94.451,94.475,94.451,94.463,592999999.0
2006-08-22 19:45:00,94.444,94.469,94.435,94.455,347900003.0
2006-08-22 19:46:00,94.434,94.465,94.433,94.452,631300001.0
2006-08-22 19:47:00,94.446,94.463,94.433,94.459,386900001.0
2006-08-22 19:48:00,94.444,94.467,94.439,94.462,1035299996.0
2006-08-22 19:49:00,94.443,94.47,94.439,94.458,740700002.0
2006-08-22 19:50:00,94.432,94.45,94.425,94.443,594400002.0
2006-08-22 19:51:00,94.429,94.482,94.429,94.47,577400003.0
2006-08-22 19:52:00,94.457,94.496,94.457,94.482,517000005.0
2006-08-22 19:53:00,94.483,94.495,94.456,94.469,650999994.0
2006-08-22 19:54:00,94.481,94.481,94.445,94.445,828199999.0
2006-08-22 19:55:00,94.451,94.46,94.428,94.439,272599996.0
2006-08-22 19:56:00,94.46,94.463,94.438,94.44,555900002.0
2006-08-22 19:57:00,94.44,94.464,94.428,94.462,523299999.0
2006-08-22 19:58:00,94.465,94.482,94.438,94.458,841200002.0
2006-08-22 19:59:00,94.457,94.476,94.444,94.473,929199993.0
2006-08-22 20:00:00,94.458,94.475,94.454,94.475,348799997.0
2006-08-22 20:01:00,94.48,94.483,94.451,94.459,529099995.0
2006-08-22 20:02:00,94.46,94.483,94.454,94.473,540399996.0
2006-08-22 20:03:00,94.46,94.477,94.451,94.454,477599998.0
2006-08-22 20:04:00,94.452,94.469,94.442,94.462,581999996.0
2006-08-22 20:05:00,94.462,94.472,94.448,94.452,442600002.0
2006-08-22 20:06:00,94.458,94.478,94.434,94.434,595400005.0
2006-08-22 20:07:00,94.454,94.467,94.44,94.455,392199998.0
2006-08-22 20:08:00,94.46,94.466,94.431,94.447,723900001.0
2006-08-22 20:09:00,94.441,94.472,94.435,94.472,488199993.0
2006-08-22 20:10:00,94.464,94.479,94.449,94.462,623700004.0
2006-08-22 20:11:00,94.453,94.454,94.412,94.423,1536899991.0
2006-08-22 20:12:00,94.437,94.455,94.418,94.426,1496099989.0
2006-08-22 20:13:00,94.443,94.451,94.425,94.428,798300005.0
2006-08-22 20:14:00,94.427,94.45,94.423,94.447,476199998.0
2006-08-22 20:15:00,94.447,94.461,94.43,94.439,942199999.0
2006-08-22 20:16:00,94.457,94.457,94.411,94.411,1239999995.0
2006-08-22 20:17:00,94.419,94.452,94.419,94.452,323099996.0
2006-08-22 20:18:00,94.442,94.455,94.426,94.443,276100004.0
2006-08-22 20:19:00,94.428,94.454,94.41,94.447,1494899991.0
2006-08-22 20:20:00,94.434,94.449,94.419,94.443,1456799998.0
2006-08-22 20:21:00,94.436,94.458,94.435,94.453,408699996.0
2006-08-22 20:22:00,94.433,94.465,94.433,94.455,886200002.0
2006-08-22 20:23:00,94.443,94.457,94.422,94.436,811600001.0
2006-08-22 20:24:00,94.435,94.448,94.42,94.433,527300002.0
2006-08-22 20:25:00,94.45,94.461,94.422,94.422,800700000.0
2006-08-22 20:26:00,94.444,94.446,94.42,94.427,512500000.0
2006-08-22 20:27:00,94.442,94.455,94.428,94.441,1143499993.0
2006-08-22 20:28:00,94.422,94.449,94.416,94.421,1701500003.0
2006-08-22 20:29:00,94.439,94.45,94.411,94.418,1978700002.0
2006-08-22 20:31:00,94.42,94.437,94.409,94.437,1785999984.0
2006-08-22 20:32:00,94.45,94.45,94.44,94.44,613500000.0
2006-08-22 20:33:00,94.427,94.44,94.404,94.44,613500000.0
2006-08-22 20:34:00,94.44,94.443,94.417,94.42,314299998.0
2006-08-22 20:35:00,94.437,94.441,94.416,94.418,618099997.0
2006-08-22 20:36:00,94.427,94.446,94.419,94.446,528699999.0
2006-08-22 20:37:00,94.425,94.446,94.405,94.425,619800002.0
2006-08-22 20:38:00,94.408,94.435,94.402,94.431,1527099990.0
2006-08-22 20:39:00,94.416,94.444,94.414,94.436,1101999999.0
2006-08-22 20:40:00,94.433,94.447,94.413,94.432,1854299999.0
2006-08-22 20:41:00,94.445,94.445,94.416,94.434,807599995.0
2006-08-22 20:42:00,94.43,94.435,94.416,94.418,493900004.0
2006-08-22 20:43:00,94.428,94.45,94.412,94.442,643299996.0
2006-08-22 20:44:00,94.43,94.446,94.412,94.428,1224500001.0
2006-08-22 20:45:00,94.424,94.441,94.403,94.403,984100004.0
2006-08-22 20:46:00,94.424,94.43,94.385,94.385,719199999.0
2006-08-22 20:47:00,94.401,94.419,94.383,94.391,1372099986.0
2006-08-22 20:48:00,94.407,94.422,94.394,94.404,803100003.0
2006-08-22 20:49:00,94.43,94.435,94.413,94.425,726900003.0
2006-08-22 20:50:00,94.423,94.436,94.404,94.408,869899997.0
2006-08-22 20:51:00,94.43,94.435,94.398,94.398,768299987.0
2006-08-22 20:52:00,94.392,94.426,94.39,94.421,585099994.0
2006-08-22 20:53:00,94.408,94.42,94.395,94.42,1397399993.0
2006-08-22 20:54:00,94.401,94.419,94.393,94.416,417800001.0
2006-08-22 20:55:00,94.414,94.437,94.396,94.416,1045199993.0
2006-08-22 20:56:00,94.387,94.411,94.367,94.383,1233699999.0
2006-08-22 20:57:00,94.384,94.397,94.363,94.373,1494699999.0
2006-08-22 20:58:00,94.41,94.41,94.41,94.41,792699999.0
2006-08-22 20:59:00,94.4,94.4,94.4,94.4,792699999.0
2006-08-22 21:00:00,94.39,94.4,94.39,94.4,792699999.0
2006-08-22 21:01:00,94.41,94.42,94.4,94.42,792699999.0
2006-08-22 21:02:00,94.386,94.417,94.382,94.417,792699999.0
2006-08-22 21:03:00,94.417,94.417,94.393,94.398,614800001.0
2006-08-22 21:04:00,94.395,94.411,94.385,94.398,312999998.0
2006-08-22 21:05:00,94.391,94.411,94.376,94.394,463600003.0
2006-08-22 21:06:00,94.405,94.416,94.389,94.394,645399999.0
2006-08-22 21:07:00,94.387,94.408,94.374,94.386,673700003.0
2006-08-22 21:08:00,94.396,94.41,94.38,94.389,565800004.0
2006-08-22 21:09:00,94.394,94.415,94.391,94.405,325599999.0
2006-08-22 21:10:00,94.41,94.415,94.392,94.392,390200000.0
2006-08-22 21:11:00,94.39,94.41,94.389,94.405,459099997.0
2006-08-22 21:12:00,94.38,94.41,94.38,94.395,454699998.0
2006-08-22 21:13:00,94.405,94.41,94.387,94.387,1021100007.0
2006-08-22 21:14:00,94.413,94.423,94.393,94.406,1021900004.0
2006-08-22 21:15:00,94.393,94.408,94.377,94.402,1012600003.0
2006-08-22 21:16:00,94.389,94.409,94.381,94.396,747600003.0
2006-08-22 21:17:00,94.385,94.397,94.359,94.372,1158899990.0
2006-08-22 21:18:00,94.374,94.394,94.369,94.393,695800004.0
2006-08-22 21:19:00,94.375,94.41,94.375,94.399,970799997.0
2006-08-22 21:20:00,94.388,94.395,94.368,94.385,1835499995.0
2006-08-22 21:21:00,94.395,94.409,94.374,94.382,1808599995.0
2006-08-22 21:22:00,94.4,94.402,94.364,94.372,1698700000.0
2006-08-22 21:23:00,94.375,94.389,94.355,94.387,904599997.0
2006-08-22 21:24:00,94.39,94.395,94.363,94.378,875299997.0
2006-08-22 21:25:00,94.37,94.389,94.361,94.378,1394299988.0
2006-08-22 21:26:00,94.364,94.391,94.364,94.383,567000002.0
2006-08-22 21:27:00,94.382,94.384,94.361,94.367,544999998.0
2006-08-22 21:28:00,94.39,94.397,94.367,94.383,291599998.0
2006-08-22 21:29:00,94.402,94.402,94.363,94.38,665300002.0
2006-08-22 21:30:00,94.392,94.408,94.384,94.398,438699995.0
2006-08-22 21:31:00,94.391,94.398,94.368,94.386,257100000.0
2006-08-22 21:32:00,94.392,94.401,94.374,94.397,1286699998.0
2006-08-22 21:33:00,94.378,94.394,94.374,94.377,207600001.0
2006-08-22 21:34:00,94.371,94.387,94.351,94.37,463400002.0
2006-08-22 21:35:00,94.374,94.39,94.366,94.384,400499998.0
2006-08-22 21:36:00,94.36,94.385,94.36,94.385,113100003.0
2006-08-22 21:37:00,94.359,94.39,94.359,94.39,461499997.0
2006-08-22 21:38:00,94.375,94.403,94.375,94.403,612900002.0
2006-08-22 21:39:00,94.388,94.407,94.382,94.4,235900001.0
2006-08-22 21:40:00,94.388,94.418,94.384,94.413,357300001.0
2006-08-22 21:41:00,94.412,94.412,94.38,94.38,347700001.0
2006-08-22 21:42:00,94.392,94.407,94.37,94.39,679500006.0
2006-08-22 21:43:00,94.394,94.41,94.387,94.405,511999997.0
2006-08-22 21:44:00,94.388,94.408,94.373,94.403,1471999996.0
2006-08-22 21:45:00,94.396,94.41,94.375,94.375,1062599996.0
2006-08-22 21:46:00,94.385,94.411,94.38,94.4,523900005.0
2006-08-22 21:47:00,94.385,94.404,94.37,94.396,928500002.0
2006-08-22 21:48:00,94.386,94.403,94.373,94.387,267100002.0
2006-08-22 21:49:00,94.393,94.405,94.379,94.379,683499996.0
2006-08-22 21:50:00,94.387,94.395,94.374,94.382,154500001.0
2006-08-22 21:51:00,94.377,94.388,94.363,94.364,395199999.0
2006-08-22 21:52:00,94.361,94.39,94.354,94.383,518100000.0
2006-08-22 21:53:00,94.386,94.391,94.364,94.364,167000000.0
2006-08-22 21:54:00,94.377,94.377,94.354,94.357,204700001.0
2006-08-22 21:55:00,94.357,94.378,94.357,94.378,86500000.0
2006-08-22 21:56:00,94.385,94.385,94.363,94.37,545400002.0
2006-08-22 21:57:00,94.383,94.383,94.363,94.363,137200003.0
2006-08-22 21:58:00,94.368,94.385,94.361,94.368,309600002.0
2006-08-22 21:59:00,94.367,94.375,94.341,94.362,710999997.0
2006-08-22 22:00:00,94.365,94.376,94.331,94.346,733899999.0
2006-08-22 22:01:00,94.343,94.373,94.336,94.353,985099992.0
2006-08-22 22:02:00,94.334,94.359,94.332,94.348,1249699992.0
2006-08-22 22:03:00,94.342,94.346,94.316,94.316,282100002.0
2006-08-22 22:04:00,94.339,94.341,94.315,94.315,726399995.0
2006-08-22 22:05:00,94.311,94.335,94.292,94.315,319600002.0
2006-08-22 22:06:00,94.316,94.316,94.288,94.313,251500004.0
2006-08-22 22:07:00,94.29,94.309,94.289,94.304,167600001.0
2006-08-22 22:08:00,94.313,94.313,94.289,94.29,138999998.0
2006-08-22 22:09:00,94.3,94.323,94.293,94.311,451399995.0
2006-08-22 22:10:00,94.303,94.324,94.283,94.306,185699999.0
2006-08-22 22:11:00,94.303,94.328,94.302,94.317,383499999.0
2006-08-22 22:12:00,94.304,94.333,94.291,94.327,405200000.0
2006-08-22 22:13:00,94.324,94.324,94.288,94.307,485000004.0
2006-08-22 22:14:00,94.327,94.335,94.312,94.318,252599999.0
2006-08-22 22:15:00,94.318,94.335,94.308,94.324,392499998.0
2006-08-22 22:16:00,94.308,94.335,94.306,94.329,494899995.0
2006-08-22 22:17:00,94.33,94.34,94.309,94.325,53900000.0
2006-08-22 22:18:00,94.32,94.34,94.315,94.332,211900000.0
2006-08-22 22:19:00,94.33,94.347,94.321,94.34,228399999.0
2006-08-22 22:20:00,94.345,94.35,94.33,94.338,224099998.0
2006-08-22 22:21:00,94.339,94.345,94.324,94.326,127599998.0
2006-08-22 22:22:00,94.338,94.364,94.336,94.352,442699997.0
2006-08-22 22:23:00,94.339,94.364,94.333,94.355,354899997.0
2006-08-22 22:24:00,94.352,94.352,94.334,94.334,123699999.0
2006-08-22 22:25:00,94.345,94.35,94.33,94.338,310299998.0
2006-08-22 22:26:00,94.321,94.343,94.321,94.343,41900000.0
2006-08-22 22:27:00,94.336,94.35,94.32,94.345,799100002.0
2006-08-22 22:28:00,94.33,94.35,94.326,94.345,349199996.0
2006-08-22 22:29:00,94.336,94.35,94.304,94.326,335299998.0
2006-08-22 22:30:00,94.324,94.347,94.314,94.347,516900003.0
2006-08-22 22:31:00,94.345,94.345,94.326,94.33,158599998.0
2006-08-22 22:32:00,94.324,94.352,94.324,94.342,316100002.0
2006-08-22 22:33:00,94.333,94.353,94.328,94.345,462799993.0
2006-08-22 22:34:00,94.341,94.344,94.319,94.324,524199997.0
2006-08-22 22:35:00,94.348,94.348,94.328,94.334,251799995.0
2006-08-22 22:36:00,94.334,94.348,94.308,94.335,485799992.0
2006-08-22 22:37:00,94.34,94.349,94.325,94.331,138099999.0
2006-08-22 22:38:00,94.347,94.352,94.33,94.33,287399997.0
2006-08-22 22:39:00,94.346,94.351,94.325,94.331,209499999.0
2006-08-22 22:40:00,94.347,94.352,94.332,94.334,334599997.0
2006-08-22 22:41:00,94.34,94.361,94.338,94.361,292400002.0
2006-08-22 22:42:00,94.367,94.367,94.331,94.331,233000003.0
2006-08-22 22:43:00,94.334,94.352,94.315,94.349,731600000.0
2006-08-22 22:44:00,94.33,94.35,94.32,94.34,351099997.0
2006-08-22 22:45:00,94.347,94.354,94.32,94.335,379900000.0
2006-08-22 22:46:00,94.357,94.363,94.33,94.345,460100000.0
2006-08-22 22:47:00,94.352,94.379,94.352,94.374,314399997.0
2006-08-22 22:48:00,94.37,94.37,94.33,94.332,449399997.0
2006-08-22 22:49:00,94.361,94.374,94.341,94.341,550799994.0
2006-08-22 22:50:00,94.349,94.365,94.339,94.357,295499999.0
2006-08-22 22:51:00,94.359,94.362,94.329,94.338,681099997.0
2006-08-22 22:52:00,94.363,94.374,94.354,94.354,53100000.0
2006-08-22 22:53:00,94.372,94.386,94.341,94.35,374300001.0
2006-08-22 22:54:00,94.372,94.383,94.353,94.365,218099999.0
2006-08-22 22:55:00,94.369,94.384,94.355,94.373,511199996.0
2006-08-22 22:56:00,94.37,94.379,94.351,94.357,140799998.0
2006-08-22 22:57:00,94.368,94.389,94.349,94.381,309299997.0
2006-08-22 22:58:00,94.388,94.388,94.356,94.368,160799999.0
2006-08-22 22:59:00,94.343,94.365,94.293,94.34,274800000.0
2006-08-22 23:00:00,94.356,94.37,94.341,94.365,122500002.0
2006-08-22 23:01:00,94.378,94.399,94.357,94.367,225799999.0
2006-08-22 23:02:00,94.384,94.394,94.346,94.35,257100003.0
2006-08-22 23:03:00,94.369,94.377,94.345,94.367,260200001.0
2006-08-22 23:04:00,94.368,94.407,94.344,94.387,223800000.0
2006-08-22 23:05:00,94.407,94.407,94.352,94.36,311800004.0
2006-08-22 23:06:00,94.375,94.395,94.352,94.352,224799999.0
2006-08-22 23:07:00,94.359,94.38,94.348,94.363,202900002.0
2006-08-22 23:08:00,94.362,94.38,94.34,94.344,246800002.0
2006-08-22 23:09:00,94.353,94.397,94.339,94.38,311199994.0
2006-08-22 23:10:00,94.399,94.425,94.362,94.388,304300001.0
2006-08-22 23:11:00,94.363,94.397,94.356,94.358,201400002.0
2006-08-22 23:12:00,94.387,94.401,94.362,94.384,272100000.0
2006-08-22 23:13:00,94.386,94.418,94.368,94.394,384099994.0
2006-08-22 23:14:00,94.39,94.407,94.371,94.391,206699999.0
2006-08-22 23:15:00,94.385,94.43,94.374,94.411,316699994.0
2006-08-22 23:16:00,94.357,94.4,94.357,94.371,246400001.0
2006-08-22 23:17:00,94.332,94.397,94.332,94.383,268700000.0
2006-08-22 23:18:00,94.382,94.394,94.352,94.378,256199998.0
2006-08-22 23:19:00,94.385,94.395,94.347,94.388,390399997.0
2006-08-22 23:20:00,94.37,94.395,94.361,94.38,211100000.0
2006-08-22 23:21:00,94.38,94.399,94.374,94.393,184499998.0
2006-08-22 23:22:00,94.393,94.397,94.372,94.372,134399999.0
2006-08-22 23:23:00,94.396,94.396,94.366,94.366,243900001.0
2006-08-22 23:24:00,94.385,94.402,94.38,94.395,344300005.0
2006-08-22 23:25:00,94.396,94.396,94.377,94.377,57200000.0
2006-08-22 23:26:00,94.37,94.401,94.37,94.401,137000001.0
2006-08-22 23:27:00,94.389,94.389,94.369,94.371,55599999.0
2006-08-22 23:28:00,94.394,94.404,94.383,94.387,153000001.0
2006-08-22 23:29:00,94.412,94.417,94.388,94.398,315000000.0
2006-08-22 23:30:00,94.417,94.417,94.391,94.391,205499998.0
2006-08-22 23:31:00,94.381,94.4,94.373,94.385,215799999.0
2006-08-22 23:32:00,94.377,94.392,94.362,94.375,255499997.0
2006-08-22 23:33:00,94.37,94.4,94.37,94.4,169900001.0
2006-08-22 23:34:00,94.4,94.4,94.366,94.382,301999995.0
2006-08-22 23:35:00,94.4,94.405,94.369,94.382,315300000.0
2006-08-22 23:36:00,94.388,94.4,94.38,94.395,231899998.0
2006-08-22 23:37:00,94.385,94.397,94.374,94.387,110199998.0
2006-08-22 23:38:00,94.372,94.394,94.366,94.394,179799998.0
2006-08-22 23:39:00,94.403,94.403,94.375,94.375,132000000.0
2006-08-22 23:40:00,94.377,94.402,94.369,94.388,174199999.0
2006-08-22 23:41:00,94.385,94.395,94.37,94.387,147599999.0
2006-08-22 23:42:00,94.385,94.39,94.36,94.36,227900001.0
2006-08-22 23:43:00,94.37,94.39,94.37,94.39,290599999.0
2006-08-22 23:44:00,94.38,94.391,94.357,94.374,341899999.0
2006-08-22 23:45:00,94.373,94.373,94.351,94.351,45700000.0
2006-08-22 23:46:00,94.362,94.38,94.362,94.38,54199999.0
2006-08-22 23:47:00,94.372,94.377,94.356,94.363,107699996.0
2006-08-22 23:48:00,94.364,94.396,94.364,94.396,264700001.0
2006-08-22 23:49:00,94.383,94.4,94.372,94.384,148599996.0
2006-08-22 23:50:00,94.37,94.4,94.37,94.393,187099999.0
2006-08-22 23:51:00,94.366,94.386,94.36,94.378,266700001.0
2006-08-22 23:52:00,94.362,94.385,94.362,94.374,112100001.0
2006-08-22 23:53:00,94.361,94.377,94.361,94.377,249700000.0
2006-08-22 23:54:00,94.36,94.378,94.354,94.377,245600003.0
2006-08-22 23:55:00,94.356,94.377,94.356,94.375,145600002.0
2006-08-22 23:56:00,94.38,94.385,94.36,94.36,292500001.0
2006-08-22 23:57:00,94.36,94.38,94.36,94.38,48800000.0
2006-08-22 23:58:00,94.367,94.38,94.363,94.366,116700001.0
2006-08-22 23:59:00,94.36,94.375,94.36,94.375,95200002.0
2006-08-23 00:00:00,94.363,94.388,94.36,94.36,323899999.0
2006-08-23 00:01:00,94.367,94.376,94.342,94.35,184499999.0
2006-08-23 00:02:00,94.375,94.38,94.362,94.368,19600000.0
2006-08-23 00:03:00,94.368,94.38,94.361,94.38,260099999.0
2006-08-23 00:04:00,94.358,94.383,94.358,94.382,161199999.0
2006-08-23 00:05:00,94.383,94.395,94.367,94.38,359600000.0
2006-08-23 00:06:00,94.375,94.397,94.375,94.393,276300000.0
2006-08-23 00:07:00,94.387,94.394,94.372,94.378,234700001.0
2006-08-23 00:08:00,94.388,94.406,94.376,94.387,237900000.0
2006-08-23 00:09:00,94.392,94.393,94.347,94.347,242200001.0
2006-08-23 00:10:00,94.366,94.383,94.365,94.383,90600000.0
2006-08-23 00:11:00,94.385,94.385,94.362,94.369,163400001.0
2006-08-23 00:12:00,94.381,94.399,94.373,94.39,271699998.0
2006-08-23 00:13:00,94.395,94.405,94.381,94.381,123800000.0
2006-08-23 00:14:00,94.383,94.403,94.37,94.379,194500004.0
2006-08-23 00:15:00,94.387,94.397,94.374,94.378,185599998.0
2006-08-23 00:16:00,94.392,94.398,94.369,94.384,193499997.0
2006-08-23 00:17:00,94.393,94.402,94.372,94.39,137099997.0
2006-08-23 00:18:00,94.389,94.389,94.371,94.373,78400002.0
2006-08-23 00:19:00,94.386,94.403,94.381,94.388,183999998.0
2006-08-23 00:20:00,94.395,94.4,94.376,94.376,303300000.0
2006-08-23 00:21:00,94.392,94.392,94.361,94.361,170499998.0
2006-08-23 00:22:00,94.363,94.388,94.363,94.388,145400000.0
2006-08-23 00:23:00,94.378,94.38,94.357,94.357,268800000.0
2006-08-23 00:24:00,94.377,94.377,94.339,94.345,236400000.0
2006-08-23 00:25:00,94.371,94.371,94.333,94.339,194600000.0
2006-08-23 00:26:00,94.355,94.362,94.333,94.345,92899999.0
2006-08-23 00:27:00,94.349,94.37,94.346,94.365,236699999.0
2006-08-23 00:28:00,94.354,94.377,94.354,94.368,227100000.0
2006-08-23 00:29:00,94.372,94.378,94.348,94.368,267300002.0
2006-08-23 00:30:00,94.355,94.382,94.354,94.382,135599998.0
2006-08-23 00:31:00,94.361,94.383,94.361,94.368,223800000.0
2006-08-23 00:32:00,94.363,94.38,94.353,94.357,235900003.0
2006-08-23 00:33:00,94.382,94.387,94.36,94.37,197199999.0
2006-08-23 00:34:00,94.372,94.406,94.356,94.382,132500000.0
2006-08-23 00:35:00,94.39,94.4,94.37,94.386,245599999.0
2006-08-23 00:36:00,94.402,94.408,94.38,94.408,241599997.0
2006-08-23 00:37:00,94.405,94.41,94.385,94.39,218899998.0
2006-08-23 00:38:00,94.383,94.412,94.383,94.412,92500000.0
2006-08-23 00:39:00,94.396,94.416,94.377,94.395,237499999.0
2006-08-23 00:40:00,94.399,94.403,94.373,94.386,411500002.0
2006-08-23 00:41:00,94.405,94.418,94.393,94.405,179800002.0
2006-08-23 00:42:00,94.398,94.419,94.387,94.419,197000000.0
2006-08-23 00:43:00,94.414,94.426,94.399,94.411,53799999.0
2006-08-23 00:44:00,94.405,94.423,94.39,94.41,147900001.0
2006-08-23 00:45:00,94.417,94.424,94.389,94.404,285899998.0
2006-08-23 00:46:00,94.412,94.432,94.394,94.422,237999998.0
2006-08-23 00:47:00,94.415,94.435,94.406,94.427,356999995.0
2006-08-23 00:48:00,94.423,94.423,94.384,94.384,254099996.0
2006-08-23 00:49:00,94.393,94.415,94.393,94.41,209299998.0
2006-08-23 00:50:00,94.392,94.407,94.389,94.402,176900003.0
2006-08-23 00:51:00,94.403,94.412,94.382,94.412,181100000.0
2006-08-23 00:52:00,94.397,94.41,94.384,94.405,139100000.0
2006-08-23 00:53:00,94.406,94.406,94.378,94.383,239200000.0
2006-08-23 00:54:00,94.393,94.397,94.371,94.371,226099998.0
2006-08-23 00:55:00,94.395,94.405,94.38,94.396,226500001.0
2006-08-23 00:56:00,94.39,94.404,94.372,94.387,222899999.0
2006-08-23 00:57:00,94.396,94.408,94.383,94.402,265099997.0
2006-08-23 00:58:00,94.405,94.41,94.382,94.382,206999997.0
2006-08-23 00:59:00,94.395,94.41,94.389,94.402,299499999.0
2006-08-23 01:00:00,94.392,94.407,94.373,94.381,163899997.0
2006-08-23 01:01:00,94.391,94.391,94.373,94.384,101799996.0
2006-08-23 01:02:00,94.373,94.388,94.348,94.381,203399999.0
2006-08-23 01:03:00,94.359,94.379,94.359,94.373,149100002.0
2006-08-23 01:04:00,94.356,94.377,94.354,94.372,138299999.0
2006-08-23 01:05:00,94.366,94.366,94.346,94.348,59700000.0
2006-08-23 01:06:00,94.362,94.374,94.342,94.352,255099998.0
2006-08-23 01:07:00,94.353,94.374,94.343,94.361,156999998.0
2006-08-23 01:08:00,94.357,94.377,94.354,94.357,252299998.0
2006-08-23 01:09:00,94.365,94.37,94.346,94.358,122400000.0
2006-08-23 01:10:00,94.372,94.373,94.354,94.354,137499999.0
2006-08-23 01:11:00,94.368,94.368,94.341,94.352,176299996.0
2006-08-23 01:12:00,94.357,94.365,94.328,94.331,271700001.0
2006-08-23 01:13:00,94.343,94.351,94.323,94.334,241499997.0
2006-08-23 01:14:00,94.328,94.354,94.325,94.343,163399998.0
2006-08-23 01:15:00,94.353,94.353,94.337,94.337,165500002.0
2006-08-23 01:16:00,94.346,94.363,94.337,94.352,228399999.0
2006-08-23 01:17:00,94.348,94.354,94.328,94.337,182900001.0
2006-08-23 01:18:00,94.353,94.367,94.34,94.346,145899999.0
2006-08-23 01:19:00,94.345,94.368,94.345,94.365,183599996.0
2006-08-23 01:20:00,94.359,94.363,94.33,94.33,286100002.0
2006-08-23 01:21:00,94.338,94.366,94.334,94.353,243700000.0
2006-08-23 01:22:00,94.358,94.362,94.335,94.339,107400002.0
2006-08-23 01:23:00,94.34,94.367,94.335,94.35,145100001.0
2006-08-23 01:24:00,94.35,94.369,94.339,94.355,130000001.0
2006-08-23 01:25:00,94.348,94.366,94.34,94.357,228700001.0
2006-08-23 01:26:00,94.356,94.356,94.332,94.333,222399997.0
2006-08-23 01:27:00,94.334,94.362,94.334,94.36,195100000.0
2006-08-23 01:28:00,94.35,94.35,94.319,94.323,139400001.0
2006-08-23 01:29:00,94.328,94.343,94.302,94.322,197000001.0
2006-08-23 01:30:00,94.345,94.357,94.331,94.35,212899999.0
2006-08-23 01:31:00,94.354,94.36,94.335,94.335,172200001.0
2006-08-23 01:32:00,94.327,94.347,94.322,94.347,239599996.0
2006-08-23 01:33:00,94.345,94.345,94.33,94.33,52500002.0
2006-08-23 01:34:00,94.345,94.35,94.323,94.331,253899995.0
2006-08-23 01:35:00,94.345,94.35,94.33,94.34,175599999.0
2006-08-23 01:36:00,94.35,94.35,94.321,94.321,240900004.0
2006-08-23 01:37:00,94.35,94.35,94.326,94.337,306100000.0
2006-08-23 01:38:00,94.355,94.355,94.326,94.338,325799999.0
2006-08-23 01:39:00,94.345,94.345,94.325,94.332,113399999.0
2006-08-23 01:40:00,94.323,94.338,94.314,94.328,111699998.0
2006-08-23 01:41:00,94.306,94.334,94.306,94.33,337800006.0
2006-08-23 01:42:00,94.309,94.33,94.306,94.33,252399996.0
2006-08-23 01:43:00,94.337,94.347,94.324,94.324,88400000.0
2006-08-23 01:44:00,94.322,94.347,94.322,94.347,103700001.0
2006-08-23 01:45:00,94.345,94.345,94.305,94.305,89799999.0
2006-08-23 01:46:00,94.322,94.331,94.308,94.316,233799997.0
2006-08-23 01:47:00,94.315,94.33,94.309,94.312,264199999.0
2006-08-23 01:48:00,94.322,94.338,94.31,94.337,329000001.0
2006-08-23 01:49:00,94.323,94.325,94.301,94.303,314100004.0
2006-08-23 01:50:00,94.292,94.34,94.292,94.322,332800000.0
2006-08-23 01:51:00,94.307,94.322,94.289,94.298,197300000.0
2006-08-23 01:52:00,94.298,94.314,94.297,94.314,205699999.0
2006-08-23 01:53:00,94.291,94.311,94.272,94.298,257799998.0
2006-08-23 01:54:00,94.303,94.305,94.276,94.276,260500003.0
2006-08-23 01:55:00,94.294,94.303,94.278,94.285,249500000.0
2006-08-23 01:56:00,94.277,94.305,94.276,94.289,366299999.0
2006-08-23 01:57:00,94.286,94.296,94.27,94.273,274800000.0
2006-08-23 01:58:00,94.295,94.299,94.274,94.288,382499997.0
2006-08-23 01:59:00,94.297,94.297,94.268,94.273,320400005.0
2006-08-23 02:00:00,94.277,94.293,94.265,94.276,218199999.0
2006-08-23 02:01:00,94.3,94.3,94.266,94.27,332800000.0
2006-08-23 02:02:00,94.292,94.294,94.264,94.272,324999993.0
2006-08-23 02:03:00,94.276,94.298,94.262,94.262,277900003.0
2006-08-23 02:04:00,94.283,94.295,94.268,94.271,223099999.0
2006-08-23 02:05:00,94.269,94.287,94.258,94.274,212799997.0
2006-08-23 02:06:00,94.275,94.284,94.257,94.257,174000001.0
2006-08-23 02:07:00,94.265,94.27,94.245,94.25,208100000.0
2006-08-23 02:08:00,94.261,94.274,94.246,94.258,193099999.0
2006-08-23 02:09:00,94.265,94.274,94.248,94.252,262300002.0
2006-08-23 02:10:00,94.258,94.258,94.227,94.231,148699997.0
2006-08-23 02:11:00,94.229,94.257,94.225,94.249,277199999.0
2006-08-23 02:12:00,94.244,94.265,94.238,94.253,189400002.0
2006-08-23 02:13:00,94.236,94.252,94.223,94.227,145199997.0
2006-08-23 02:14:00,94.247,94.247,94.223,94.223,72700001.0
2006-08-23 02:15:00,94.234,94.243,94.217,94.219,265100000.0
2006-08-23 02:16:00,94.233,94.246,94.213,94.224,274999997.0
2006-08-23 02:17:00,94.253,94.253,94.221,94.239,134400000.0
2006-08-23 02:18:00,94.235,94.24,94.218,94.222,339599998.0
2006-08-23 02:19:00,94.216,94.238,94.216,94.233,210299995.0
2006-08-23 02:20:00,94.212,94.237,94.212,94.237,178299999.0
2006-08-23 02:21:00,94.223,94.244,94.223,94.237,128799999.0
2006-08-23 02:22:00,94.237,94.244,94.22,94.227,143399999.0
2006-08-23 02:23:00,94.224,94.246,94.217,94.246,379899994.0
2006-08-23 02:24:00,94.238,94.253,94.223,94.242,255500001.0
2006-08-23 02:25:00,94.248,94.253,94.224,94.229,277799998.0
2006-08-23 02:26:00,94.243,94.258,94.227,94.245,337800006.0
2006-08-23 02:27:00,94.25,94.25,94.221,94.221,332299998.0
2006-08-23 02:28:00,94.232,94.241,94.215,94.234,167400001.0
2006-08-23 02:29:00,94.222,94.235,94.207,94.219,326599998.0
2006-08-23 02:30:00,94.196,94.219,94.196,94.215,194600000.0
2006-08-23 02:31:00,94.217,94.217,94.192,94.195,166400000.0
2006-08-23 02:32:00,94.212,94.212,94.197,94.198,25300000.0
2006-08-23 02:33:00,94.196,94.208,94.168,94.18,218899999.0
2006-08-23 02:34:00,94.159,94.202,94.159,94.195,258199999.0
2006-08-23 02:35:00,94.19,94.203,94.171,94.186,229899998.0
2006-08-23 02:36:00,94.205,94.215,94.191,94.201,168100001.0
2006-08-23 02:37:00,94.207,94.228,94.198,94.206,186000001.0
2006-08-23 02:38:00,94.214,94.23,94.203,94.214,194699997.0
2006-08-23 02:39:00,94.22,94.235,94.207,94.22,39200000.0
2006-08-23 02:40:00,94.238,94.243,94.218,94.231,231899999.0
2006-08-23 02:41:00,94.227,94.24,94.217,94.24,359799999.0
2006-08-23 02:42:00,94.234,94.238,94.212,94.218,298499998.0
2006-08-23 02:43:00,94.217,94.231,94.203,94.204,262600004.0
2006-08-23 02:44:00,94.223,94.223,94.205,94.206,249099996.0
2006-08-23 02:45:00,94.188,94.225,94.188,94.225,178199999.0
2006-08-23 02:46:00,94.225,94.225,94.197,94.2,140200000.0
2006-08-23 02:47:00,94.201,94.226,94.201,94.225,67800001.0
2006-08-23 02:48:00,94.221,94.228,94.194,94.196,300999998.0
2006-08-23 02:49:00,94.173,94.199,94.17,94.173,301100001.0
2006-08-23 02:50:00,94.185,94.185,94.158,94.158,163699998.0
2006-08-23 02:51:00,94.167,94.178,94.152,94.171,213400000.0
2006-08-23 02:52:00,94.159,94.182,94.159,94.18,235000000.0
2006-08-23 02:53:00,94.166,94.195,94.166,94.191,198699996.0
2006-08-23 02:54:00,94.162,94.18,94.154,94.18,146799997.0
2006-08-23 02:55:00,94.185,94.2,94.18,94.2,187299999.0
2006-08-23 02:56:00,94.201,94.215,94.182,94.195,298400001.0
2006-08-23 02:57:00,94.183,94.207,94.183,94.202,183099994.0
2006-08-23 02:58:00,94.202,94.208,94.179,94.192,281099997.0
2006-08-23 02:59:00,94.18,94.203,94.176,94.195,260000000.0
2006-08-23 03:00:00,94.172,94.197,94.157,94.197,351299996.0
2006-08-23 03:01:00,94.179,94.196,94.171,94.194,232699999.0
2006-08-23 03:02:00,94.191,94.203,94.182,94.183,258500000.0
2006-08-23 03:03:00,94.189,94.218,94.189,94.21,218299999.0
2006-08-23 03:04:00,94.187,94.207,94.183,94.188,360300000.0
2006-08-23 03:05:00,94.207,94.207,94.182,94.187,205599997.0
2006-08-23 03:06:00,94.19,94.207,94.184,94.19,158300001.0
2006-08-23 03:07:00,94.197,94.197,94.164,94.173,224300000.0
2006-08-23 03:08:00,94.182,94.197,94.155,94.167,312399998.0
2006-08-23 03:09:00,94.17,94.189,94.16,94.164,179100001.0
2006-08-23 03:10:00,94.156,94.184,94.156,94.184,298700001.0
2006-08-23 03:11:00,94.189,94.218,94.186,94.211,205000003.0
2006-08-23 03:12:00,94.201,94.229,94.2,94.214,156400000.0
2006-08-23 03:13:00,94.205,94.234,94.205,94.218,330100003.0
2006-08-23 03:14:00,94.215,94.228,94.201,94.216,188799998.0
2006-08-23 03:15:00,94.203,94.221,94.197,94.214,55399999.0
2006-08-23 03:16:00,94.21,94.21,94.19,94.19,51499999.0
2006-08-23 03:17:00,94.216,94.216,94.205,94.205,68199998.0
2006-08-23 03:18:00,94.217,94.243,94.212,94.243,83100000.0
2006-08-23 03:19:00,94.229,94.253,94.229,94.245,184000001.0
2006-08-23 03:20:00,94.248,94.25,94.225,94.228,278599997.0
2006-08-23 03:21:00,94.219,94.237,94.214,94.227,380399999.0
2006-08-23 03:22:00,94.223,94.224,94.198,94.202,266999997.0
2006-08-23 03:23:00,94.222,94.23,94.207,94.207,273199998.0
2006-08-23 03:24:00,94.218,94.228,94.205,94.208,278299999.0
2006-08-23 03:25:00,94.233,94.237,94.208,94.216,297800004.0
2006-08-23 03:26:00,94.242,94.247,94.223,94.223,156499999.0
2006-08-23 03:27:00,94.226,94.256,94.226,94.256,137699998.0
2006-08-23 03:28:00,94.239,94.26,94.238,94.259,218800001.0
2006-08-23 03:29:00,94.245,94.262,94.245,94.247,149800002.0
2006-08-23 03:30:00,94.25,94.265,94.234,94.25,194000003.0
2006-08-23 03:31:00,94.265,94.27,94.249,94.249,258000001.0
2006-08-23 03:32:00,94.256,94.271,94.235,94.268,280799999.0
2006-08-23 03:33:00,94.274,94.279,94.254,94.254,294600003.0
2006-08-23 03:34:00,94.268,94.272,94.25,94.252,222200001.0
2006-08-23 03:35:00,94.247,94.275,94.247,94.265,178199999.0
2006-08-23 03:36:00,94.256,94.256,94.226,94.228,206000001.0
2006-08-23 03:37:00,94.245,94.25,94.223,94.223,156800004.0
2006-08-23 03:38:00,94.234,94.25,94.213,94.232,252900004.0
2006-08-23 03:39:00,94.248,94.248,94.204,94.222,68400001.0
2006-08-23 03:40:00,94.21,94.234,94.21,94.231,172299998.0
2006-08-23 03:41:00,94.22,94.235,94.208,94.211,214099998.0
2006-08-23 03:42:00,94.214,94.234,94.213,94.229,127100000.0
2006-08-23 03:43:00,94.234,94.237,94.214,94.214,243599996.0
2006-08-23 03:44:00,94.213,94.248,94.191,94.248,215700000.0
2006-08-23 03:45:00,94.217,94.24,94.217,94.225,190099999.0
2006-08-23 03:46:00,94.212,94.246,94.212,94.242,281400001.0
2006-08-23 03:47:00,94.247,94.249,94.224,94.224,175299999.0
2006-08-23 03:48:00,94.217,94.241,94.217,94.241,198899999.0
2006-08-23 03:49:00,94.237,94.237,94.212,94.219,312899998.0
2006-08-23 03:50:00,94.211,94.235,94.21,94.213,185299999.0
2006-08-23 03:51:00,94.216,94.229,94.189,94.209,206900000.0
2006-08-23 03:52:00,94.214,94.218,94.19,94.201,287200002.0
2006-08-23 03:53:00,94.19,94.216,94.188,94.206,236600001.0
2006-08-23 03:54:00,94.206,94.217,94.192,94.199,124500002.0
2006-08-23 03:55:00,94.21,94.21,94.182,94.206,195099999.0
2006-08-23 03:56:00,94.199,94.209,94.182,94.198,147599997.0
2006-08-23 03:57:00,94.194,94.21,94.167,94.174,122500001.0
2006-08-23 03:58:00,94.159,94.189,94.157,94.173,177899998.0
2006-08-23 03:59:00,94.179,94.191,94.15,94.157,265499996.0
2006-08-23 04:00:00,94.148,94.181,94.148,94.181,64399999.0
2006-08-23 04:01:00,94.174,94.174,94.147,94.157,186300004.0
2006-08-23 04:02:00,94.145,94.165,94.136,94.144,110600002.0
2006-08-23 04:03:00,94.155,94.162,94.132,94.148,219800003.0
2006-08-23 04:04:00,94.138,94.14,94.116,94.116,123099999.0
2006-08-23 04:05:00,94.114,94.131,94.114,94.131,16800000.0
2006-08-23 04:06:00,94.102,94.143,94.102,94.141,257499999.0
2006-08-23 04:07:00,94.12,94.143,94.118,94.129,106800001.0
2006-08-23 04:08:00,94.135,94.139,94.109,94.12,263899996.0
2006-08-23 04:09:00,94.128,94.131,94.097,94.097,454300001.0
2006-08-23 04:10:00,94.109,94.136,94.101,94.134,226700002.0
2006-08-23 04:11:00,94.11,94.142,94.11,94.142,243000002.0
2006-08-23 04:12:00,94.131,94.152,94.13,94.142,146800001.0
2006-08-23 04:13:00,94.126,94.14,94.122,94.14,126500003.0
2006-08-23 04:14:00,94.135,94.14,94.118,94.12,199800002.0
2006-08-23 04:15:00,94.132,94.138,94.114,94.126,234700000.0
2006-08-23 04:16:00,94.12,94.144,94.118,94.136,304599996.0
2006-08-23 04:17:00,94.12,94.14,94.12,94.14,65699999.0
2006-08-23 04:18:00,94.128,94.131,94.103,94.11,263700001.0
2006-08-23 04:19:00,94.13,94.139,94.121,94.136,214699999.0
2006-08-23 04:20:00,94.101,94.143,94.101,94.143,247199997.0
2006-08-23 04:21:00,94.132,94.154,94.12,94.139,220199996.0
2006-08-23 04:22:00,94.147,94.151,94.126,94.133,139699997.0
2006-08-23 04:23:00,94.145,94.157,94.138,94.142,135999998.0
2006-08-23 04:24:00,94.126,94.145,94.122,94.135,148500002.0
2006-08-23 04:25:00,94.142,94.149,94.118,94.126,267499999.0
2006-08-23 04:26:00,94.148,94.158,94.134,94.158,85500001.0
2006-08-23 04:27:00,94.129,94.154,94.129,94.133,220200004.0
2006-08-23 04:28:00,94.152,94.165,94.143,94.154,129199998.0
2006-08-23 04:29:00,94.152,94.155,94.134,94.147,171300000.0
2006-08-23 04:30:00,94.142,94.163,94.142,94.163,140700002.0
2006-08-23 04:31:00,94.147,94.162,94.138,94.14,165100000.0
2006-08-23 04:32:00,94.141,94.16,94.13,94.148,134599996.0
2006-08-23 04:33:00,94.152,94.153,94.133,94.133,156100003.0
2006-08-23 04:34:00,94.14,94.155,94.136,94.153,77099999.0
2006-08-23 04:35:00,94.135,94.158,94.134,94.153,181200000.0
2006-08-23 04:36:00,94.145,94.145,94.13,94.13,12200000.0
2006-08-23 04:37:00,94.136,94.15,94.13,94.132,150500000.0
2006-08-23 04:38:00,94.131,94.154,94.13,94.154,164599995.0
2006-08-23 04:39:00,94.167,94.167,94.13,94.13,263900004.0
2006-08-23 04:40:00,94.157,94.157,94.134,94.157,279700002.0
2006-08-23 04:41:00,94.152,94.157,94.125,94.143,269499999.0
2006-08-23 04:42:00,94.16,94.16,94.14,94.149,89000000.0
2006-08-23 04:43:00,94.143,94.162,94.143,94.158,189800002.0
2006-08-23 04:44:00,94.157,94.157,94.131,94.131,198700001.0
2006-08-23 04:45:00,94.151,94.154,94.132,94.132,181000003.0
2006-08-23 04:46:00,94.135,94.145,94.116,94.123,197500002.0
2006-08-23 04:47:00,94.116,94.134,94.108,94.128,188400000.0
2006-08-23 04:48:00,94.128,94.128,94.11,94.11,64299999.0
2006-08-23 04:49:00,94.11,94.124,94.099,94.124,185200000.0
2006-08-23 04:50:00,94.109,94.134,94.108,94.126,266400000.0
2006-08-23 04:51:00,94.119,94.122,94.093,94.093,202999996.0
2006-08-23 04:52:00,94.104,94.124,94.103,94.104,192499997.0
2006-08-23 04:53:00,94.093,94.114,94.078,94.099,244799999.0
2006-08-23 04:54:00,94.089,94.102,94.072,94.087,252500005.0
2006-08-23 04:55:00,94.067,94.088,94.057,94.072,327399996.0
2006-08-23 04:56:00,94.087,94.1,94.065,94.07,133800000.0
2006-08-23 04:57:00,94.071,94.094,94.068,94.092,258300003.0
2006-08-23 04:58:00,94.083,94.096,94.077,94.089,96700000.0
2006-08-23 04:59:00,94.081,94.092,94.051,94.051,80599999.0
2006-08-23 05:00:00,94.049,94.081,94.045,94.081,190400000.0
2006-08-23 05:01:00,94.064,94.081,94.052,94.066,237100000.0
2006-08-23 05:02:00,94.07,94.087,94.038,94.061,229200002.0
2006-08-23 05:03:00,94.072,94.085,94.072,94.085,96999999.0
2006-08-23 05:04:00,94.065,94.084,94.057,94.057,181299998.0
2006-08-23 05:05:00,94.073,94.087,94.056,94.075,233600000.0
2006-08-23 05:06:00,94.087,94.092,94.072,94.075,227199999.0
2006-08-23 05:07:00,94.064,94.082,94.061,94.076,96199998.0
2006-08-23 05:08:00,94.056,94.078,94.052,94.078,158499999.0
2006-08-23 05:09:00,94.064,94.077,94.038,94.07,224100000.0
2006-08-23 05:10:00,94.073,94.073,94.039,94.073,307599997.0
2006-08-23 05:11:00,94.077,94.083,94.047,94.061,214199999.0
2006-08-23 05:12:00,94.079,94.079,94.057,94.059,317100004.0
2006-08-23 05:13:00,94.064,94.082,94.052,94.063,283999996.0
2006-08-23 05:14:00,94.085,94.085,94.065,94.073,323000006.0
2006-08-23 05:15:00,94.084,94.093,94.074,94.077,107099998.0
2006-08-23 05:16:00,94.105,94.119,94.099,94.111,165599998.0
2006-08-23 05:17:00,94.105,94.11,94.092,94.098,42000000.0
2006-08-23 05:18:00,94.099,94.11,94.079,94.087,218699997.0
2006-08-23 05:19:00,94.092,94.106,94.084,94.091,222500002.0
2006-08-23 05:20:00,94.114,94.114,94.102,94.102,49200000.0
2006-08-23 05:21:00,94.105,94.118,94.091,94.109,159899998.0
2006-08-23 05:22:00,94.094,94.113,94.083,94.087,131500000.0
2006-08-23 05:23:00,94.099,94.121,94.088,94.107,142999998.0
2006-08-23 05:24:00,94.104,94.11,94.087,94.095,196200003.0
2006-08-23 05:25:00,94.097,94.11,94.081,94.11,196900000.0
2006-08-23 05:26:00,94.092,94.11,94.09,94.11,269799999.0
2006-08-23 05:27:00,94.097,94.111,94.091,94.111,194999999.0
2006-08-23 05:28:00,94.12,94.12,94.084,94.092,202600001.0
2006-08-23 05:29:00,94.117,94.117,94.097,94.099,43300000.0
2006-08-23 05:30:00,94.105,94.116,94.105,94.116,20000000.0
2006-08-23 05:31:00,94.105,94.117,94.096,94.096,144500002.0
2006-08-23 05:32:00,94.11,94.128,94.109,94.11,226999999.0
2006-08-23 05:33:00,94.112,94.13,94.106,94.13,275799998.0
2006-08-23 05:34:00,94.116,94.134,94.102,94.129,298899998.0
2006-08-23 05:35:00,94.127,94.137,94.112,94.124,66000000.0
2006-08-23 05:36:00,94.135,94.135,94.107,94.107,78400000.0
2006-08-23 05:37:00,94.126,94.14,94.119,94.121,181900001.0
2006-08-23 05:38:00,94.135,94.14,94.12,94.128,200400001.0
2006-08-23 05:39:00,94.124,94.144,94.123,94.137,145400000.0
2006-08-23 05:40:00,94.118,94.144,94.118,94.127,186999998.0
2006-08-23 05:41:00,94.123,94.14,94.119,94.125,139600001.0
2006-08-23 05:42:00,94.114,94.131,94.114,94.131,21300000.0
2006-08-23 05:43:00,94.127,94.146,94.119,94.143,195300003.0
2006-08-23 05:44:00,94.132,94.14,94.117,94.117,173600002.0
2006-08-23 05:45:00,94.12,94.135,94.12,94.135,19700000.0
2006-08-23 05:46:00,94.119,94.14,94.111,94.135,225999998.0
2006-08-23 05:47:00,94.106,94.133,94.062,94.116,129899997.0
2006-08-23 05:48:00,94.13,94.13,94.106,94.106,125999999.0
2006-08-23 05:49:00,94.109,94.138,94.103,94.127,212299997.0
2006-08-23 05:50:00,94.119,94.13,94.101,94.125,161500000.0
2006-08-23 05:51:00,94.133,94.135,94.101,94.125,166099998.0
2006-08-23 05:52:00,94.117,94.122,94.097,94.105,291200007.0
2006-08-23 05:53:00,94.119,94.13,94.112,94.13,226800001.0
2006-08-23 05:54:00,94.111,94.125,94.106,94.11,178199998.0
2006-08-23 05:55:00,94.08,94.121,94.08,94.121,210900003.0
2006-08-23 05:56:00,94.125,94.125,94.11,94.11,61899997.0
2006-08-23 05:57:00,94.127,94.127,94.104,94.104,51599999.0
2006-08-23 05:58:00,94.104,94.123,94.098,94.118,307500004.0
2006-08-23 05:59:00,94.127,94.134,94.113,94.116,134900002.0
2006-08-23 06:00:00,94.111,94.137,94.11,94.133,316499997.0
2006-08-23 06:01:00,94.129,94.133,94.102,94.121,126600000.0
2006-08-23 06:02:00,94.137,94.144,94.119,94.134,256799996.0
2006-08-23 06:03:00,94.13,94.13,94.108,94.124,135799999.0
2006-08-23 06:04:00,94.108,94.133,94.108,94.123,254299998.0
2006-08-23 06:05:00,94.11,94.13,94.106,94.123,374600000.0
2006-08-23 06:06:00,94.126,94.128,94.101,94.114,313600001.0
2006-08-23 06:07:00,94.108,94.127,94.108,94.116,107199997.0
2006-08-23 06:08:00,94.108,94.12,94.098,94.12,121399999.0
2006-08-23 06:09:00,94.115,94.118,94.095,94.11,285100000.0
2006-08-23 06:10:00,94.095,94.118,94.085,94.103,243299999.0
2006-08-23 06:11:00,94.083,94.118,94.072,94.118,174999999.0
2006-08-23 06:12:00,94.106,94.109,94.087,94.093,49999999.0
2006-08-23 06:13:00,94.095,94.111,94.095,94.111,100699997.0
2006-08-23 06:14:00,94.107,94.12,94.102,94.102,86899999.0
2006-08-23 06:15:00,94.091,94.121,94.091,94.116,217200000.0
2006-08-23 06:16:00,94.093,94.117,94.093,94.117,51600000.0
2006-08-23 06:17:00,94.1,94.11,94.081,94.098,241999999.0
2006-08-23 06:18:00,94.096,94.11,94.081,94.105,139599998.0
2006-08-23 06:19:00,94.1,94.11,94.1,94.11,47300001.0
2006-08-23 06:20:00,94.114,94.116,94.105,94.105,67399998.0
2006-08-23 06:21:00,94.111,94.111,94.087,94.087,86499999.0
2006-08-23 06:22:00,94.09,94.105,94.09,94.105,61200000.0
2006-08-23 06:23:00,94.091,94.108,94.091,94.108,15600000.0
2006-08-23 06:24:00,94.102,94.102,94.084,94.084,23900001.0
2006-08-23 06:25:00,94.098,94.11,94.077,94.089,318500000.0
2006-08-23 06:26:00,94.112,94.118,94.095,94.113,205799996.0
2006-08-23 06:27:00,94.102,94.136,94.102,94.122,265399999.0
2006-08-23 06:28:00,94.12,94.137,94.094,94.117,159300001.0
2006-08-23 06:29:00,94.106,94.133,94.106,94.133,83900001.0
2006-08-23 06:30:00,94.135,94.14,94.116,94.127,191900000.0
2006-08-23 06:31:00,94.143,94.147,94.114,94.115,132500000.0
2006-08-23 06:32:00,94.13,94.13,94.11,94.11,22299999.0
2006-08-23 06:33:00,94.135,94.14,94.112,94.127,358900003.0
2006-08-23 06:34:00,94.122,94.143,94.122,94.123,131500001.0
2006-08-23 06:35:00,94.124,94.14,94.108,94.14,162599999.0
2006-08-23 06:36:00,94.133,94.144,94.12,94.122,325299999.0
2006-08-23 06:37:00,94.133,94.147,94.121,94.14,174799998.0
2006-08-23 06:38:00,94.121,94.141,94.109,94.129,34700000.0
2006-08-23 06:39:00,94.134,94.151,94.134,94.151,47600001.0
2006-08-23 06:40:00,94.154,94.157,94.136,94.142,294100003.0
2006-08-23 06:41:00,94.148,94.151,94.126,94.126,222100003.0
2006-08-23 06:42:00,94.133,94.157,94.124,94.142,274799996.0
2006-08-23 06:43:00,94.147,94.157,94.133,94.133,260300003.0
2006-08-23 06:44:00,94.127,94.151,94.127,94.151,57300001.0
2006-08-23 06:45:00,94.151,94.159,94.134,94.144,236899996.0
2006-08-23 06:46:00,94.14,94.161,94.139,94.14,264699999.0
2006-08-23 06:47:00,94.136,94.152,94.125,94.142,30700000.0
2006-08-23 06:48:00,94.133,94.146,94.123,94.137,30900000.0
2006-08-23 06:49:00,94.144,94.144,94.119,94.119,111099998.0
2006-08-23 06:50:00,94.121,94.157,94.121,94.145,312900000.0
2006-08-23 06:51:00,94.156,94.165,94.143,94.152,321999997.0
2006-08-23 06:52:00,94.138,94.166,94.128,94.154,232399998.0
2006-08-23 06:53:00,94.167,94.167,94.134,94.143,200499999.0
2006-08-23 06:54:00,94.164,94.164,94.138,94.142,128500000.0
2006-08-23 06:55:00,94.162,94.17,94.149,94.149,158499999.0
2006-08-23 06:56:00,94.142,94.161,94.124,94.154,218400002.0
2006-08-23 06:57:00,94.16,94.16,94.143,94.16,114799999.0
2006-08-23 06:58:00,94.148,94.165,94.132,94.165,356500002.0
2006-08-23 06:59:00,94.159,94.177,94.148,94.156,207699998.0
2006-08-23 07:00:00,94.141,94.16,94.128,94.148,254600006.0
2006-08-23 07:01:00,94.152,94.169,94.145,94.169,261599998.0
2006-08-23 07:02:00,94.15,94.178,94.15,94.174,209699995.0
2006-08-23 07:03:00,94.161,94.183,94.155,94.165,261199997.0
2006-08-23 07:04:00,94.179,94.186,94.157,94.165,197199997.0
2006-08-23 07:05:00,94.167,94.17,94.146,94.15,193800000.0
2006-08-23 07:06:00,94.165,94.165,94.15,94.15,52600000.0
2006-08-23 07:07:00,94.162,94.175,94.145,94.156,148700000.0
2006-08-23 07:08:00,94.141,94.163,94.14,94.16,218900001.0
2006-08-23 07:09:00,94.159,94.17,94.147,94.167,204599997.0
2006-08-23 07:10:00,94.168,94.175,94.142,94.156,312699999.0
2006-08-23 07:11:00,94.149,94.169,94.145,94.152,294599999.0
2006-08-23 07:12:00,94.162,94.164,94.137,94.143,241800000.0
2006-08-23 07:13:00,94.155,94.168,94.139,94.161,240300000.0
2006-08-23 07:14:00,94.137,94.154,94.132,94.145,250399997.0
2006-08-23 07:15:00,94.147,94.148,94.126,94.136,175599999.0
2006-08-23 07:16:00,94.122,94.155,94.122,94.15,196299999.0
2006-08-23 07:17:00,94.126,94.155,94.126,94.148,212700001.0
2006-08-23 07:18:00,94.149,94.151,94.134,94.136,96700001.0
2006-08-23 07:19:00,94.158,94.171,94.143,94.143,146899999.0
2006-08-23 07:20:00,94.158,94.164,94.142,94.143,185200004.0
2006-08-23 07:21:00,94.153,94.163,94.147,94.162,47100001.0
2006-08-23 07:22:00,94.158,94.158,94.131,94.131,84300003.0
2006-08-23 07:23:00,94.143,94.158,94.131,94.148,259899996.0
2006-08-23 07:24:00,94.134,94.153,94.134,94.152,140699999.0
2006-08-23 07:25:00,94.132,94.147,94.128,94.145,165099997.0
2006-08-23 07:26:00,94.142,94.158,94.119,94.158,167100000.0
2006-08-23 07:27:00,94.13,94.164,94.13,94.15,207100002.0
2006-08-23 07:28:00,94.144,94.151,94.129,94.131,233199999.0
2006-08-23 07:29:00,94.147,94.155,94.128,94.131,290499997.0
2006-08-23 07:30:00,94.144,94.155,94.133,94.133,190499999.0
2006-08-23 07:31:00,94.142,94.163,94.136,94.149,128899999.0
2006-08-23 07:32:00,94.141,94.154,94.128,94.14,112000000.0
2006-08-23 07:33:00,94.12,94.157,94.107,94.157,146099998.0
2006-08-23 07:34:00,94.13,94.157,94.13,94.153,79600000.0
2006-08-23 07:35:00,94.152,94.152,94.122,94.123,227999998.0
2006-08-23 07:36:00,94.125,94.142,94.112,94.133,122999998.0
2006-08-23 07:37:00,94.122,94.138,94.109,94.138,209099998.0
2006-08-23 07:38:00,94.11,94.14,94.11,94.14,135399999.0
2006-08-23 07:39:00,94.134,94.147,94.125,94.137,267899997.0
2006-08-23 07:40:00,94.138,94.14,94.119,94.119,260799996.0
2006-08-23 07:41:00,94.148,94.15,94.129,94.135,143299999.0
2006-08-23 07:42:00,94.134,94.148,94.122,94.131,340699999.0
2006-08-23 07:43:00,94.143,94.145,94.125,94.133,276800001.0
2006-08-23 07:44:00,94.152,94.152,94.119,94.13,105200000.0
2006-08-23 07:45:00,94.117,94.149,94.117,94.137,159100000.0
2006-08-23 07:46:00,94.122,94.146,94.114,94.127,265800001.0
2006-08-23 07:47:00,94.145,94.148,94.126,94.148,284100005.0
2006-08-23 07:48:00,94.147,94.15,94.131,94.131,86700000.0
2006-08-23 07:49:00,94.148,94.153,94.134,94.134,171899999.0
2006-08-23 07:50:00,94.132,94.151,94.124,94.138,200500002.0
2006-08-23 07:51:00,94.143,94.147,94.124,94.137,234700003.0
2006-08-23 07:52:00,94.108,94.133,94.108,94.133,207500000.0
2006-08-23 07:53:00,94.117,94.136,94.106,94.122,194800002.0
2006-08-23 07:54:00,94.129,94.14,94.114,94.134,258899998.0
2006-08-23 07:55:00,94.14,94.14,94.115,94.119,272899998.0
2006-08-23 07:56:00,94.135,94.135,94.12,94.12,114300000.0
2006-08-23 07:57:00,94.132,94.136,94.11,94.111,290799997.0
2006-08-23 07:58:00,94.099,94.122,94.099,94.117,120899996.0
2006-08-23 07:59:00,94.115,94.12,94.091,94.1,196599997.0
2006-08-23 08:00:00,94.117,94.124,94.101,94.107,219499997.0
2006-08-23 08:01:00,94.103,94.125,94.093,94.109,172600000.0
2006-08-23 08:02:00,94.117,94.117,94.096,94.105,153399995.0
2006-08-23 08:03:00,94.117,94.123,94.096,94.097,289700000.0
2006-08-23 08:04:00,94.112,94.112,94.074,94.079,173100001.0
2006-08-23 08:05:00,94.089,94.104,94.075,94.075,172400001.0
2006-08-23 08:06:00,94.079,94.103,94.079,94.084,161099995.0
2006-08-23 08:07:00,94.09,94.102,94.07,94.084,275299998.0
2006-08-23 08:08:00,94.098,94.106,94.079,94.079,228600001.0
2006-08-23 08:09:00,94.069,94.103,94.069,94.103,223200000.0
2006-08-23 08:10:00,94.094,94.101,94.078,94.078,41499999.0
2006-08-23 08:11:00,94.087,94.118,94.08,94.088,222099997.0
2006-08-23 08:12:00,94.115,94.125,94.099,94.101,301400001.0
2006-08-23 08:13:00,94.102,94.12,94.091,94.091,272599996.0
2006-08-23 08:14:00,94.112,94.127,94.106,94.125,275200003.0
2006-08-23 08:15:00,94.127,94.127,94.092,94.092,197100001.0
2006-08-23 08:16:00,94.115,94.133,94.093,94.114,230899996.0
2006-08-23 08:17:00,94.112,94.13,94.103,94.103,139700001.0
2006-08-23 08:18:00,94.101,94.131,94.101,94.116,197699996.0
2006-08-23 08:19:00,94.113,94.125,94.082,94.112,271800001.0
2006-08-23 08:20:00,94.125,94.132,94.11,94.11,187199998.0
2006-08-23 08:21:00,94.138,94.138,94.115,94.122,47800001.0
2006-08-23 08:22:00,94.119,94.146,94.117,94.132,158999997.0
2006-08-23 08:23:00,94.121,94.152,94.117,94.125,291100000.0
2006-08-23 08:24:00,94.127,94.14,94.11,94.13,258799999.0
2006-08-23 08:25:00,94.12,94.151,94.12,94.151,141000001.0
2006-08-23 08:26:00,94.126,94.143,94.119,94.142,152500001.0
2006-08-23 08:27:00,94.121,94.145,94.12,94.137,308900001.0
2006-08-23 08:28:00,94.112,94.145,94.112,94.14,220200001.0
2006-08-23 08:29:00,94.139,94.155,94.127,94.13,208599998.0
2006-08-23 08:30:00,94.145,94.145,94.112,94.122,249200003.0
2006-08-23 08:31:00,94.152,94.152,94.117,94.126,185500001.0
2006-08-23 08:32:00,94.129,94.147,94.129,94.147,17600000.0
2006-08-23 08:33:00,94.139,94.16,94.13,94.15,192199999.0
2006-08-23 08:34:00,94.154,94.159,94.131,94.139,276500002.0
2006-08-23 08:35:00,94.157,94.165,94.14,94.144,238800002.0
2006-08-23 08:36:00,94.151,94.167,94.136,94.144,259800000.0
2006-08-23 08:37:00,94.144,94.162,94.137,94.145,213200000.0
2006-08-23 08:38:00,94.162,94.17,94.143,94.158,238500001.0
2006-08-23 08:39:00,94.159,94.168,94.141,94.151,297000001.0
2006-08-23 08:40:00,94.145,94.157,94.136,94.147,193999999.0
2006-08-23 08:41:00,94.143,94.145,94.125,94.127,159500003.0
2006-08-23 08:42:00,94.131,94.147,94.123,94.143,218900000.0
2006-08-23 08:43:00,94.123,94.157,94.123,94.157,259000003.0
2006-08-23 08:44:00,94.168,94.177,94.138,94.138,207000000.0
2006-08-23 08:45:00,94.157,94.157,94.128,94.139,221100001.0
2006-08-23 08:46:00,94.13,94.151,94.128,94.138,185699997.0
2006-08-23 08:47:00,94.126,94.147,94.118,94.13,244099997.0
2006-08-23 08:48:00,94.115,94.144,94.113,94.127,319399997.0
2006-08-23 08:49:00,94.123,94.138,94.106,94.126,325799997.0
2006-08-23 08:50:00,94.126,94.149,94.105,94.128,134200001.0
2006-08-23 08:51:00,94.143,94.149,94.102,94.102,202200001.0
2006-08-23 08:52:00,94.144,94.144,94.12,94.12,96000002.0
2006-08-23 08:53:00,94.144,94.157,94.113,94.132,255699994.0
2006-08-23 08:54:00,94.16,94.166,94.145,94.146,267900001.0
2006-08-23 08:55:00,94.155,94.176,94.14,94.15,207499998.0
2006-08-23 08:56:00,94.152,94.181,94.152,94.17,212000002.0
2006-08-23 08:57:00,94.162,94.19,94.161,94.19,304399997.0
2006-08-23 08:58:00,94.176,94.176,94.131,94.131,265099999.0
2006-08-23 08:59:00,94.123,94.157,94.123,94.147,234500000.0
2006-08-23 09:00:00,94.148,94.16,94.118,94.15,307399995.0
2006-08-23 09:01:00,94.154,94.169,94.144,94.148,275499998.0
2006-08-23 09:02:00,94.163,94.189,94.155,94.188,163800001.0
2006-08-23 09:03:00,94.187,94.187,94.149,94.16,130200001.0
2006-08-23 09:04:00,94.2,94.2,94.172,94.186,272899997.0
2006-08-23 09:05:00,94.181,94.21,94.165,94.21,339100007.0
2006-08-23 09:06:00,94.199,94.217,94.173,94.189,236699995.0
2006-08-23 09:07:00,94.189,94.202,94.174,94.174,201700001.0
2006-08-23 09:08:00,94.185,94.204,94.161,94.18,279899999.0
2006-08-23 09:09:00,94.193,94.207,94.173,94.191,221499999.0
2006-08-23 09:10:00,94.205,94.205,94.175,94.175,170300004.0
2006-08-23 09:11:00,94.177,94.196,94.175,94.189,305199997.0
2006-08-23 09:12:00,94.166,94.182,94.159,94.167,181400003.0
2006-08-23 09:13:00,94.153,94.169,94.142,94.151,362299999.0
2006-08-23 09:14:00,94.151,94.151,94.125,94.125,122000002.0
2006-08-23 09:15:00,94.132,94.137,94.111,94.111,137799999.0
2006-08-23 09:16:00,94.127,94.127,94.106,94.106,61500000.0
2006-08-23 09:17:00,94.098,94.122,94.086,94.122,184599998.0
2006-08-23 09:18:00,94.12,94.138,94.107,94.138,185300000.0
2006-08-23 09:19:00,94.143,94.16,94.121,94.16,112399998.0
2006-08-23 09:20:00,94.174,94.174,94.136,94.147,237200002.0
2006-08-23 09:21:00,94.17,94.178,94.148,94.148,158700000.0
2006-08-23 09:22:00,94.146,94.17,94.146,94.17,176600000.0
2006-08-23 09:23:00,94.169,94.173,94.149,94.149,233299997.0
2006-08-23 09:24:00,94.179,94.179,94.15,94.15,124100000.0
2006-08-23 09:25:00,94.156,94.166,94.117,94.136,245400000.0
2006-08-23 09:26:00,94.142,94.167,94.142,94.167,44500000.0
2006-08-23 09:27:00,94.176,94.197,94.173,94.197,277299998.0
2006-08-23 09:28:00,94.208,94.208,94.167,94.171,254900001.0
2006-08-23 09:29:00,94.18,94.192,94.166,94.175,140399999.0
2006-08-23 09:30:00,94.15,94.165,94.13,94.154,151000001.0
2006-08-23 09:31:00,94.136,94.152,94.133,94.147,98800000.0
2006-08-23 09:32:00,94.133,94.184,94.133,94.184,278399999.0
2006-08-23 09:33:00,94.191,94.205,94.173,94.183,307199997.0
2006-08-23 09:34:00,94.173,94.211,94.173,94.211,226700001.0
2006-08-23 09:35:00,94.191,94.22,94.191,94.207,137999998.0
2006-08-23 09:36:00,94.212,94.24,94.21,94.227,272900004.0
2006-08-23 09:37:00,94.225,94.228,94.194,94.205,215200003.0
2006-08-23 09:38:00,94.221,94.221,94.189,94.21,278399998.0
2006-08-23 09:39:00,94.209,94.224,94.195,94.22,329900000.0
2006-08-23 09:40:00,94.217,94.232,94.205,94.226,249100004.0
2006-08-23 09:41:00,94.237,94.252,94.217,94.234,149599997.0
2006-08-23 09:42:00,94.248,94.257,94.224,94.248,217400000.0
2006-08-23 09:43:00,94.226,94.244,94.222,94.242,278900001.0
2006-08-23 09:44:00,94.227,94.239,94.205,94.228,202500002.0
2006-08-23 09:45:00,94.235,94.236,94.215,94.217,263400000.0
2006-08-23 09:46:00,94.221,94.239,94.219,94.219,338600001.0
2006-08-23 09:47:00,94.237,94.247,94.221,94.223,268100002.0
2006-08-23 09:48:00,94.24,94.259,94.228,94.246,220000002.0
2006-08-23 09:49:00,94.253,94.272,94.253,94.256,194899996.0
2006-08-23 09:50:00,94.26,94.28,94.258,94.275,422899998.0
2006-08-23 09:51:00,94.268,94.291,94.252,94.291,87399999.0
2006-08-23 09:52:00,94.278,94.283,94.252,94.262,303700002.0
2006-08-23 09:53:00,94.269,94.269,94.242,94.243,140900000.0
2006-08-23 09:54:00,94.261,94.274,94.253,94.263,119400002.0
2006-08-23 09:55:00,94.252,94.28,94.237,94.26,231400000.0
2006-08-23 09:56:00,94.285,94.295,94.267,94.283,195900002.0
2006-08-23 09:57:00,94.298,94.315,94.283,94.286,329400003.0
2006-08-23 09:58:00,94.268,94.313,94.268,94.306,148299999.0
2006-08-23 09:59:00,94.298,94.326,94.298,94.313,125100001.0
2006-08-23 10:00:00,94.296,94.318,94.292,94.298,239199997.0
2006-08-23 10:01:00,94.325,94.347,94.304,94.304,277599999.0
2006-08-23 10:02:00,94.334,94.336,94.305,94.309,228899997.0
2006-08-23 10:03:00,94.326,94.34,94.312,94.32,292700003.0
2006-08-23 10:04:00,94.334,94.339,94.315,94.318,269899998.0
2006-08-23 10:05:00,94.332,94.338,94.303,94.318,262799999.0
2006-08-23 10:06:00,94.319,94.345,94.315,94.345,212999997.0
2006-08-23 10:07:00,94.315,94.353,94.315,94.346,201999998.0
2006-08-23 10:08:00,94.348,94.362,94.328,94.339,208799999.0
2006-08-23 10:09:00,94.333,94.35,94.332,94.348,144199999.0
2006-08-23 10:10:00,94.339,94.354,94.321,94.344,219299995.0
2006-08-23 10:11:00,94.347,94.355,94.33,94.336,178299999.0
2006-08-23 10:12:00,94.337,94.34,94.309,94.309,188600002.0
2006-08-23 10:13:00,94.331,94.342,94.323,94.336,202999999.0
2006-08-23 10:14:00,94.323,94.332,94.307,94.332,231399996.0
2006-08-23 10:15:00,94.339,94.339,94.307,94.315,127300000.0
2006-08-23 10:16:00,94.312,94.343,94.308,94.339,241600004.0
2006-08-23 10:17:00,94.32,94.344,94.314,94.322,221799999.0
2006-08-23 10:18:00,94.334,94.347,94.33,94.33,180899997.0
2006-08-23 10:19:00,94.337,94.339,94.314,94.315,292599994.0
2006-08-23 10:20:00,94.324,94.34,94.304,94.334,269800001.0
2006-08-23 10:21:00,94.325,94.337,94.31,94.322,363400001.0
2006-08-23 10:22:00,94.332,94.348,94.323,94.34,287100000.0
2006-08-23 10:23:00,94.316,94.348,94.316,94.344,206600002.0
2006-08-23 10:24:00,94.328,94.347,94.317,94.347,199599999.0
2006-08-23 10:25:00,94.331,94.346,94.327,94.331,219499996.0
2006-08-23 10:26:00,94.334,94.347,94.321,94.341,273899999.0
2006-08-23 10:27:00,94.34,94.351,94.328,94.333,148099998.0
2006-08-23 10:28:00,94.327,94.35,94.32,94.325,182000001.0
2006-08-23 10:29:00,94.321,94.343,94.32,94.333,204200002.0
2006-08-23 10:30:00,94.322,94.325,94.3,94.3,118899999.0
2006-08-23 10:31:00,94.328,94.328,94.278,94.303,249200001.0
2006-08-23 10:32:00,94.339,94.342,94.315,94.338,237900000.0
2006-08-23 10:33:00,94.337,94.337,94.31,94.311,206899996.0
2006-08-23 10:34:00,94.324,94.325,94.302,94.307,262799999.0
2006-08-23 10:35:00,94.326,94.326,94.291,94.291,247199997.0
2006-08-23 10:36:00,94.302,94.309,94.278,94.289,152800001.0
2006-08-23 10:37:00,94.282,94.318,94.282,94.303,204699996.0
2006-08-23 10:38:00,94.282,94.302,94.274,94.274,213700004.0
2006-08-23 10:39:00,94.286,94.298,94.279,94.295,102400000.0
2006-08-23 10:40:00,94.264,94.294,94.264,94.292,227299995.0
2006-08-23 10:41:00,94.303,94.306,94.285,94.285,99900000.0
2006-08-23 10:42:00,94.295,94.309,94.275,94.293,189499999.0
2006-08-23 10:43:00,94.293,94.297,94.26,94.276,242400000.0
2006-08-23 10:44:00,94.289,94.308,94.274,94.292,367100001.0
2006-08-23 10:45:00,94.303,94.316,94.288,94.304,308200004.0
2006-08-23 10:46:00,94.313,94.313,94.292,94.303,142400000.0
2006-08-23 10:47:00,94.312,94.312,94.284,94.297,182100001.0
2006-08-23 10:48:00,94.307,94.32,94.293,94.293,210499999.0
2006-08-23 10:49:00,94.312,94.322,94.292,94.305,125500000.0
2006-08-23 10:50:00,94.305,94.313,94.291,94.31,260999998.0
2006-08-23 10:51:00,94.3,94.329,94.3,94.323,224200001.0
2006-08-23 10:52:00,94.289,94.313,94.287,94.3,182700001.0
2006-08-23 10:53:00,94.305,94.313,94.291,94.297,319500004.0
2006-08-23 10:54:00,94.319,94.336,94.285,94.313,227300001.0
2006-08-23 10:55:00,94.31,94.337,94.31,94.325,185199998.0
2006-08-23 10:56:00,94.298,94.315,94.289,94.313,112100000.0
2006-08-23 10:57:00,94.293,94.308,94.287,94.298,229499997.0
2006-08-23 10:58:00,94.279,94.301,94.273,94.292,238400000.0
2006-08-23 10:59:00,94.287,94.306,94.28,94.28,140999999.0
2006-08-23 11:00:00,94.297,94.31,94.28,94.283,289899999.0
2006-08-23 11:01:00,94.302,94.302,94.264,94.27,273900000.0
2006-08-23 11:02:00,94.289,94.297,94.274,94.274,218999994.0
2006-08-23 11:03:00,94.281,94.293,94.269,94.289,174000002.0
2006-08-23 11:04:00,94.298,94.298,94.272,94.272,249299999.0
2006-08-23 11:05:00,94.281,94.302,94.266,94.28,405499994.0
2006-08-23 11:06:00,94.3,94.3,94.267,94.276,182500001.0
2006-08-23 11:07:00,94.289,94.303,94.279,94.282,300999999.0
2006-08-23 11:08:00,94.291,94.303,94.272,94.276,291900000.0
2006-08-23 11:09:00,94.285,94.309,94.285,94.305,125799997.0
2006-08-23 11:10:00,94.295,94.32,94.29,94.303,192099997.0
2006-08-23 11:11:00,94.3,94.315,94.28,94.301,283999996.0
2006-08-23 11:12:00,94.31,94.31,94.273,94.273,173600002.0
2006-08-23 11:13:00,94.284,94.291,94.267,94.276,193200001.0
2006-08-23 11:14:00,94.286,94.286,94.245,94.246,416099997.0
2006-08-23 11:15:00,94.255,94.265,94.238,94.242,231800001.0
2006-08-23 11:16:00,94.267,94.28,94.254,94.259,186400002.0
2006-08-23 11:17:00,94.267,94.284,94.259,94.277,287400001.0
2006-08-23 11:18:00,94.274,94.277,94.254,94.255,337499993.0
2006-08-23 11:19:00,94.253,94.278,94.253,94.27,207100000.0
2006-08-23 11:20:00,94.244,94.263,94.235,94.261,366099994.0
2006-08-23 11:21:00,94.259,94.264,94.238,94.264,270800000.0
2006-08-23 11:22:00,94.251,94.277,94.251,94.277,234900000.0
2006-08-23 11:23:00,94.273,94.28,94.256,94.266,163199998.0
2006-08-23 11:24:00,94.267,94.288,94.266,94.282,173699997.0
2006-08-23 11:25:00,94.287,94.287,94.255,94.259,296799996.0
2006-08-23 11:26:00,94.283,94.297,94.269,94.278,309499999.0
2006-08-23 11:27:00,94.282,94.3,94.264,94.289,249699998.0
2006-08-23 11:28:00,94.297,94.305,94.277,94.301,240000003.0
2006-08-23 11:29:00,94.295,94.305,94.267,94.288,196699999.0
2006-08-23 11:30:00,94.305,94.317,94.289,94.303,226200003.0
2006-08-23 11:31:00,94.304,94.317,94.287,94.303,252600004.0
2006-08-23 11:32:00,94.307,94.31,94.279,94.286,421300001.0
2006-08-23 11:33:00,94.291,94.303,94.27,94.27,332099997.0
2006-08-23 11:34:00,94.302,94.317,94.282,94.296,234300002.0
2006-08-23 11:35:00,94.307,94.312,94.285,94.301,257000001.0
2006-08-23 11:36:00,94.286,94.303,94.276,94.293,201899999.0
2006-08-23 11:37:00,94.281,94.302,94.28,94.285,157600002.0
2006-08-23 11:38:00,94.292,94.312,94.291,94.307,302000000.0
2006-08-23 11:39:00,94.294,94.317,94.294,94.317,243299998.0
2006-08-23 11:40:00,94.323,94.329,94.304,94.31,352399997.0
2006-08-23 11:41:00,94.305,94.318,94.291,94.312,426500003.0
2006-08-23 11:42:00,94.318,94.32,94.292,94.292,158999997.0
2006-08-23 11:43:00,94.293,94.319,94.29,94.305,127899997.0
2006-08-23 11:44:00,94.305,94.31,94.29,94.298,354599998.0
2006-08-23 11:45:00,94.29,94.315,94.289,94.315,195100000.0
2006-08-23 11:46:00,94.286,94.308,94.285,94.308,162099999.0
2006-08-23 11:47:00,94.301,94.301,94.274,94.283,166300002.0
2006-08-23 11:48:00,94.267,94.295,94.267,94.293,163399999.0
2006-08-23 11:49:00,94.27,94.303,94.27,94.292,273000005.0
2006-08-23 11:50:00,94.293,94.301,94.274,94.283,235900000.0
2006-08-23 11:51:00,94.287,94.293,94.268,94.271,219199992.0
2006-08-23 11:52:00,94.292,94.295,94.269,94.276,207299999.0
2006-08-23 11:53:00,94.28,94.292,94.257,94.279,228999998.0
2006-08-23 11:54:00,94.27,94.276,94.249,94.249,179599998.0
2006-08-23 11:55:00,94.238,94.263,94.231,94.246,158000000.0
2006-08-23 11:56:00,94.25,94.272,94.242,94.272,164600000.0
2006-08-23 11:57:00,94.267,94.278,94.254,94.259,302600003.0
2006-08-23 11:58:00,94.27,94.277,94.25,94.255,318899999.0
2006-08-23 11:59:00,94.25,94.279,94.25,94.265,319600001.0
2006-08-23 12:00:00,94.25,94.268,94.244,94.266,270200004.0
2006-08-23 12:01:00,94.257,94.266,94.235,94.235,72100000.0
2006-08-23 12:02:00,94.239,94.265,94.227,94.261,133100002.0
2006-08-23 12:03:00,94.242,94.267,94.237,94.267,132799999.0
2006-08-23 12:04:00,94.266,94.278,94.248,94.265,188699999.0
2006-08-23 12:05:00,94.275,94.28,94.26,94.26,159799998.0
2006-08-23 12:06:00,94.26,94.275,94.252,94.272,222899999.0
2006-08-23 12:07:00,94.246,94.267,94.246,94.265,316600001.0
2006-08-23 12:08:00,94.246,94.264,94.245,94.259,251100000.0
2006-08-23 12:09:00,94.25,94.271,94.249,94.265,197400000.0
2006-08-23 12:10:00,94.258,94.265,94.236,94.236,208599995.0
2006-08-23 12:11:00,94.221,94.251,94.221,94.251,123999998.0
2006-08-23 12:12:00,94.25,94.266,94.23,94.239,326500002.0
2006-08-23 12:13:00,94.258,94.269,94.237,94.257,279199998.0
2006-08-23 12:14:00,94.274,94.279,94.257,94.263,345800001.0
2006-08-23 12:15:00,94.26,94.275,94.245,94.267,184400000.0
2006-08-23 12:16:00,94.245,94.276,94.245,94.266,215300001.0
2006-08-23 12:17:00,94.251,94.283,94.251,94.27,337500001.0
2006-08-23 12:18:00,94.269,94.273,94.242,94.246,194800003.0
2006-08-23 12:19:00,94.275,94.287,94.26,94.283,239100005.0
2006-08-23 12:20:00,94.285,94.291,94.27,94.274,166300000.0
2006-08-23 12:21:00,94.273,94.291,94.253,94.26,261500000.0
2006-08-23 12:22:00,94.261,94.282,94.256,94.264,144900001.0
2006-08-23 12:23:00,94.272,94.289,94.266,94.277,137099998.0
2006-08-23 12:24:00,94.28,94.302,94.28,94.3,211899997.0
2006-08-23 12:25:00,94.269,94.296,94.269,94.288,76800001.0
2006-08-23 12:26:00,94.287,94.31,94.28,94.31,150900001.0
2006-08-23 12:27:00,94.292,94.31,94.29,94.305,248999997.0
2006-08-23 12:28:00,94.301,94.301,94.278,94.28,242099996.0
2006-08-23 12:29:00,94.297,94.297,94.274,94.282,435300000.0
2006-08-23 12:30:00,94.261,94.288,94.256,94.272,252499999.0
2006-08-23 12:31:00,94.264,94.288,94.26,94.275,240300001.0
2006-08-23 12:32:00,94.272,94.278,94.251,94.265,220799997.0
2006-08-23 12:33:00,94.275,94.282,94.261,94.263,186599999.0
2006-08-23 12:34:00,94.285,94.29,94.273,94.274,122200000.0
2006-08-23 12:35:00,94.28,94.297,94.279,94.294,174999998.0
2006-08-23 12:36:00,94.286,94.29,94.266,94.273,322100002.0
2006-08-23 12:37:00,94.277,94.294,94.277,94.294,71599999.0
2006-08-23 12:38:00,94.294,94.304,94.284,94.289,197700000.0
2006-08-23 12:39:00,94.285,94.305,94.282,94.295,160600000.0
2006-08-23 12:40:00,94.285,94.301,94.277,94.285,226400003.0
2006-08-23 12:41:00,94.282,94.295,94.267,94.282,115300001.0
2006-08-23 12:42:00,94.278,94.307,94.278,94.307,72799999.0
2006-08-23 12:43:00,94.308,94.312,94.284,94.294,261899997.0
2006-08-23 12:44:00,94.313,94.315,94.29,94.301,233699994.0
2006-08-23 12:45:00,94.31,94.325,94.292,94.294,237600002.0
2006-08-23 12:46:00,94.296,94.324,94.296,94.323,289600005.0
2006-08-23 12:47:00,94.304,94.328,94.304,94.318,233899999.0
2006-08-23 12:48:00,94.3,94.315,94.292,94.311,314600000.0
2006-08-23 12:49:00,94.317,94.317,94.296,94.296,93000000.0
2006-08-23 12:50:00,94.324,94.33,94.303,94.322,276100000.0
2006-08-23 12:51:00,94.312,94.317,94.29,94.304,271100000.0
2006-08-23 12:52:00,94.298,94.317,94.294,94.302,153499998.0
2006-08-23 12:53:00,94.276,94.3,94.235,94.27,150499998.0
2006-08-23 12:54:00,94.283,94.303,94.277,94.303,110500001.0
2006-08-23 12:55:00,94.299,94.311,94.279,94.291,72800001.0
2006-08-23 12:56:00,94.305,94.316,94.282,94.296,125800001.0
2006-08-23 12:57:00,94.305,94.317,94.287,94.294,218400002.0
2006-08-23 12:58:00,94.298,94.315,94.294,94.311,354499993.0
2006-08-23 12:59:00,94.299,94.32,94.282,94.282,264200003.0
2006-08-23 13:00:00,94.296,94.324,94.292,94.311,342900001.0
2006-08-23 13:01:00,94.333,94.333,94.308,94.328,230500001.0
2006-08-23 13:02:00,94.325,94.33,94.306,94.306,290400002.0
2006-08-23 13:03:00,94.318,94.326,94.303,94.308,106799999.0
2006-08-23 13:04:00,94.309,94.326,94.304,94.317,171099998.0
2006-08-23 13:05:00,94.315,94.348,94.315,94.341,101199999.0
2006-08-23 13:06:00,94.335,94.335,94.309,94.309,236199998.0
2006-08-23 13:07:00,94.301,94.331,94.298,94.318,342999999.0
2006-08-23 13:08:00,94.313,94.338,94.313,94.338,54500001.0
2006-08-23 13:09:00,94.337,94.35,94.322,94.33,263200002.0
2006-08-23 13:10:00,94.337,94.358,94.337,94.341,98400000.0
2006-08-23 13:11:00,94.362,94.371,94.347,94.356,87600001.0
2006-08-23 13:12:00,94.375,94.383,94.354,94.363,291500000.0
2006-08-23 13:13:00,94.369,94.384,94.359,94.361,262800000.0
2006-08-23 13:14:00,94.376,94.391,94.363,94.368,217699998.0
2006-08-23 13:15:00,94.388,94.398,94.364,94.364,199700001.0
2006-08-23 13:16:00,94.376,94.403,94.376,94.391,176300000.0
2006-08-23 13:17:00,94.383,94.412,94.35,94.391,186199997.0
2006-08-23 13:18:00,94.397,94.413,94.386,94.396,55799998.0
2006-08-23 13:19:00,94.368,94.391,94.361,94.375,257399997.0
2006-08-23 13:20:00,94.373,94.38,94.358,94.365,310900001.0
2006-08-23 13:21:00,94.387,94.404,94.377,94.381,220999996.0
2006-08-23 13:22:00,94.395,94.401,94.38,94.381,213499999.0
2006-08-23 13:23:00,94.397,94.407,94.384,94.391,170999998.0
2006-08-23 13:24:00,94.387,94.41,94.382,94.393,253200002.0
2006-08-23 13:25:00,94.381,94.405,94.381,94.403,371400000.0
2006-08-23 13:26:00,94.408,94.408,94.376,94.389,280000000.0
2006-08-23 13:27:00,94.385,94.404,94.373,94.374,280899994.0
2006-08-23 13:28:00,94.403,94.403,94.37,94.37,160999997.0
2006-08-23 13:29:00,94.388,94.406,94.362,94.392,155999999.0
2006-08-23 13:30:00,94.405,94.405,94.367,94.378,267099997.0
2006-08-23 13:31:00,94.394,94.398,94.374,94.386,241000001.0
2006-08-23 13:32:00,94.376,94.402,94.375,94.383,204499998.0
2006-08-23 13:33:00,94.373,94.373,94.35,94.35,124400000.0
2006-08-23 13:34:00,94.359,94.368,94.341,94.368,207600002.0
2006-08-23 13:35:00,94.353,94.386,94.348,94.386,316499993.0
2006-08-23 13:36:00,94.379,94.392,94.363,94.37,179100000.0
2006-08-23 13:37:00,94.369,94.389,94.365,94.387,263300002.0
2006-08-23 13:38:00,94.387,94.392,94.359,94.359,231899999.0
2006-08-23 13:39:00,94.393,94.393,94.368,94.381,228699997.0
2006-08-23 13:40:00,94.374,94.387,94.359,94.375,225100001.0
2006-08-23 13:41:00,94.378,94.383,94.36,94.363,213399998.0
2006-08-23 13:42:00,94.359,94.38,94.349,94.362,212100001.0
2006-08-23 13:43:00,94.363,94.369,94.347,94.35,243100002.0
2006-08-23 13:44:00,94.353,94.365,94.344,94.36,108700002.0
2006-08-23 13:45:00,94.365,94.37,94.342,94.342,259199999.0
2006-08-23 13:46:00,94.358,94.364,94.34,94.347,127700002.0
2006-08-23 13:47:00,94.36,94.375,94.344,94.363,388199995.0
2006-08-23 13:48:00,94.338,94.36,94.334,94.355,211500001.0
2006-08-23 13:49:00,94.352,94.353,94.333,94.333,107099999.0
2006-08-23 13:50:00,94.347,94.353,94.319,94.335,368799998.0
2006-08-23 13:51:00,94.345,94.353,94.307,94.353,115199998.0
2006-08-23 13:52:00,94.32,94.35,94.32,94.345,234600001.0
2006-08-23 13:53:00,94.327,94.358,94.327,94.355,291199999.0
2006-08-23 13:54:00,94.338,94.359,94.33,94.359,229900000.0
2006-08-23 13:55:00,94.337,94.357,94.334,94.341,246599999.0
2006-08-23 13:56:00,94.345,94.358,94.334,94.357,263900001.0
2006-08-23 13:57:00,94.344,94.36,94.33,94.355,222099999.0
2006-08-23 13:58:00,94.355,94.36,94.338,94.34,166700003.0
2006-08-23 13:59:00,94.354,94.367,94.341,94.356,173700000.0
2006-08-23 14:00:00,94.341,94.358,94.327,94.358,257900001.0
2006-08-23 14:01:00,94.352,94.364,94.333,94.358,263599997.0
2006-08-23 14:02:00,94.34,94.363,94.331,94.331,134699998.0
2006-08-23 14:03:00,94.335,94.358,94.335,94.353,142100003.0
2006-08-23 14:04:00,94.358,94.367,94.331,94.331,299299999.0
2006-08-23 14:05:00,94.341,94.342,94.314,94.314,111900000.0
2006-08-23 14:06:00,94.31,94.344,94.31,94.344,181799997.0
2006-08-23 14:07:00,94.337,94.357,94.334,94.352,287999998.0
2006-08-23 14:08:00,94.335,94.355,94.328,94.332,245999997.0
2006-08-23 14:09:00,94.346,94.349,94.319,94.319,239800000.0
2006-08-23 14:10:00,94.323,94.332,94.291,94.316,116100000.0
2006-08-23 14:11:00,94.31,94.329,94.305,94.318,215399999.0
2006-08-23 14:12:00,94.318,94.318,94.294,94.294,187000001.0
2006-08-23 14:13:00,94.322,94.328,94.305,94.309,234999995.0
2006-08-23 14:14:00,94.312,94.333,94.305,94.312,343099998.0
2006-08-23 14:15:00,94.321,94.344,94.31,94.34,280000003.0
2006-08-23 14:16:00,94.334,94.345,94.319,94.323,176299997.0
2006-08-23 14:17:00,94.323,94.347,94.323,94.344,149699999.0
2006-08-23 14:18:00,94.335,94.347,94.31,94.342,293000002.0
2006-08-23 14:19:00,94.337,94.359,94.324,94.34,284300000.0
2006-08-23 14:20:00,94.342,94.344,94.313,94.313,229099999.0
2006-08-23 14:21:00,94.321,94.339,94.309,94.339,195199998.0
2006-08-23 14:22:00,94.326,94.332,94.306,94.315,157199997.0
2006-08-23 14:23:00,94.313,94.34,94.308,94.33,330099999.0
2006-08-23 14:24:00,94.328,94.328,94.292,94.301,167399997.0
2006-08-23 14:25:00,94.313,94.313,94.291,94.291,60900001.0
2006-08-23 14:26:00,94.319,94.334,94.299,94.305,288099999.0
2006-08-23 14:27:00,94.297,94.312,94.29,94.307,166700002.0
2006-08-23 14:28:00,94.298,94.325,94.287,94.287,243599999.0
2006-08-23 14:29:00,94.316,94.343,94.31,94.326,342900001.0
2006-08-23 14:30:00,94.317,94.34,94.303,94.325,374600001.0
2006-08-23 14:31:00,94.305,94.339,94.279,94.333,271400002.0
2006-08-23 14:32:00,94.324,94.349,94.309,94.321,221099999.0
2006-08-23 14:33:00,94.324,94.341,94.319,94.334,148699999.0
2006-08-23 14:34:00,94.328,94.328,94.297,94.3,256799996.0
2006-08-23 14:35:00,94.33,94.33,94.304,94.325,226699998.0
2006-08-23 14:36:00,94.317,94.352,94.298,94.332,357300004.0
2006-08-23 14:37:00,94.356,94.359,94.336,94.351,145800004.0
2006-08-23 14:38:00,94.367,94.375,94.342,94.342,285399999.0
2006-08-23 14:39:00,94.372,94.372,94.343,94.347,181999999.0
2006-08-23 14:40:00,94.366,94.376,94.346,94.365,310400005.0
2006-08-23 14:41:00,94.349,94.373,94.344,94.36,251999998.0
2006-08-23 14:42:00,94.357,94.365,94.345,94.351,262500000.0
2006-08-23 14:43:00,94.349,94.364,94.331,94.36,197799999.0
2006-08-23 14:44:00,94.355,94.372,94.335,94.362,295600004.0
2006-08-23 14:45:00,94.37,94.389,94.352,94.367,165399996.0
2006-08-23 14:46:00,94.352,94.36,94.331,94.347,255000001.0
2006-08-23 14:47:00,94.351,94.364,94.337,94.349,200799997.0
2006-08-23 14:48:00,94.341,94.356,94.325,94.338,52700000.0
2006-08-23 14:49:00,94.312,94.329,94.292,94.31,141200000.0
2006-08-23 14:50:00,94.32,94.333,94.302,94.308,359699994.0
2006-08-23 14:51:00,94.337,94.338,94.31,94.31,220599999.0
2006-08-23 14:52:00,94.314,94.337,94.312,94.33,159700000.0
2006-08-23 14:53:00,94.304,94.335,94.304,94.327,268099998.0
2006-08-23 14:54:00,94.327,94.342,94.31,94.325,301599998.0
2006-08-23 14:55:00,94.351,94.361,94.337,94.345,226600000.0
2006-08-23 14:56:00,94.363,94.363,94.331,94.331,164999998.0
2006-08-23 14:57:00,94.333,94.347,94.312,94.337,344000004.0
2006-08-23 14:58:00,94.316,94.336,94.301,94.323,114199999.0
2006-08-23 14:59:00,94.325,94.339,94.277,94.335,283000000.0
2006-08-23 15:00:00,94.336,94.341,94.319,94.324,187699999.0
2006-08-23 15:01:00,94.345,94.361,94.338,94.361,286500005.0
2006-08-23 15:02:00,94.362,94.362,94.338,94.349,169499999.0
2006-08-23 15:03:00,94.342,94.353,94.321,94.34,411799997.0
2006-08-23 15:04:00,94.334,94.385,94.333,94.385,208499999.0
2006-08-23 15:05:00,94.365,94.383,94.351,94.365,249199999.0
2006-08-23 15:06:00,94.363,94.368,94.349,94.349,170300000.0
2006-08-23 15:07:00,94.355,94.355,94.305,94.344,252299995.0
2006-08-23 15:08:00,94.324,94.341,94.317,94.336,157599997.0
2006-08-23 15:09:00,94.339,94.351,94.317,94.338,160799996.0
2006-08-23 15:10:00,94.337,94.354,94.328,94.342,208499996.0
2006-08-23 15:11:00,94.328,94.353,94.327,94.335,172099997.0
2006-08-23 15:12:00,94.336,94.366,94.332,94.366,248599998.0
2006-08-23 15:13:00,94.347,94.363,94.342,94.354,220800001.0
2006-08-23 15:14:00,94.341,94.362,94.337,94.355,172299999.0
2006-08-23 15:15:00,94.354,94.368,94.325,94.354,224799998.0
2006-08-23 15:16:00,94.351,94.385,94.351,94.38,368400001.0
2006-08-23 15:17:00,94.372,94.401,94.371,94.4,259099997.0
2006-08-23 15:18:00,94.386,94.415,94.386,94.415,131000000.0
2006-08-23 15:19:00,94.416,94.416,94.372,94.372,271400000.0
2006-08-23 15:20:00,94.394,94.407,94.378,94.394,173099997.0
2006-08-23 15:21:00,94.392,94.423,94.382,94.423,123099998.0
2006-08-23 15:22:00,94.392,94.418,94.351,94.418,195700001.0
2006-08-23 15:23:00,94.416,94.422,94.396,94.398,396299997.0
2006-08-23 15:24:00,94.418,94.418,94.389,94.391,205299998.0
2006-08-23 15:25:00,94.409,94.416,94.391,94.402,129700000.0
2006-08-23 15:26:00,94.418,94.422,94.401,94.402,262400000.0
2006-08-23 15:27:00,94.402,94.432,94.402,94.428,369000000.0
2006-08-23 15:28:00,94.41,94.425,94.396,94.413,202800001.0
2006-08-23 15:29:00,94.406,94.41,94.384,94.397,183700001.0
2006-08-23 15:30:00,94.394,94.407,94.376,94.388,188500001.0
2006-08-23 15:31:00,94.377,94.377,94.357,94.357,132599997.0
2006-08-23 15:32:00,94.353,94.375,94.351,94.351,156199999.0
2006-08-23 15:33:00,94.368,94.381,94.364,94.381,166200002.0
2006-08-23 15:34:00,94.394,94.407,94.377,94.382,387999998.0
2006-08-23 15:35:00,94.393,94.395,94.355,94.355,198200001.0
2006-08-23 15:36:00,94.361,94.386,94.361,94.384,242300001.0
2006-08-23 15:37:00,94.386,94.403,94.372,94.382,169700002.0
2006-08-23 15:38:00,94.388,94.391,94.366,94.367,152899997.0
2006-08-23 15:39:00,94.371,94.394,94.371,94.372,256600000.0
2006-08-23 15:40:00,94.401,94.409,94.388,94.408,99600001.0
2006-08-23 15:41:00,94.38,94.398,94.37,94.385,167400001.0
2006-08-23 15:42:00,94.372,94.4,94.368,94.372,268600000.0
2006-08-23 15:43:00,94.382,94.383,94.364,94.368,232600000.0
2006-08-23 15:44:00,94.36,94.387,94.35,94.387,257699997.0
2006-08-23 15:45:00,94.39,94.401,94.38,94.385,229300000.0
2006-08-23 15:46:00,94.405,94.411,94.381,94.391,299399999.0
2006-08-23 15:47:00,94.38,94.413,94.38,94.398,241600001.0
2006-08-23 15:48:00,94.391,94.392,94.373,94.375,164199999.0
2006-08-23 15:49:00,94.393,94.406,94.376,94.385,299499999.0
2006-08-23 15:50:00,94.414,94.443,94.4,94.422,185500003.0
2006-08-23 15:51:00,94.437,94.452,94.414,94.43,286099998.0
2006-08-23 15:52:00,94.433,94.433,94.403,94.407,379500002.0
2006-08-23 15:53:00,94.4,94.44,94.4,94.44,69000000.0
2006-08-23 15:54:00,94.439,94.439,94.387,94.416,153600001.0
2006-08-23 15:55:00,94.442,94.444,94.418,94.43,176900002.0
2006-08-23 15:56:00,94.444,94.453,94.417,94.43,221000001.0
2006-08-23 15:57:00,94.429,94.453,94.411,94.417,305900000.0
2006-08-23 15:58:00,94.412,94.425,94.394,94.401,213300000.0
2006-08-23 15:59:00,94.406,94.421,94.388,94.407,298399998.0
2006-08-23 16:00:00,94.398,94.46,94.387,94.446,164000001.0
2006-08-23 16:01:00,94.444,94.461,94.433,94.433,125800000.0
2006-08-23 16:02:00,94.444,94.462,94.434,94.437,150200001.0
2006-08-23 16:03:00,94.431,94.448,94.41,94.423,175999998.0
2006-08-23 16:04:00,94.405,94.425,94.392,94.412,224500003.0
2006-08-23 16:05:00,94.403,94.423,94.397,94.414,140600000.0
2006-08-23 16:06:00,94.42,94.425,94.392,94.41,315899999.0
2006-08-23 16:07:00,94.387,94.408,94.385,94.404,237300002.0
2006-08-23 16:08:00,94.393,94.414,94.383,94.405,348000002.0
2006-08-23 16:09:00,94.393,94.424,94.384,94.423,296999997.0
2006-08-23 16:10:00,94.414,94.435,94.41,94.425,438799993.0
2006-08-23 16:11:00,94.414,94.435,94.413,94.434,192199999.0
2006-08-23 16:12:00,94.436,94.471,94.436,94.471,95799998.0
2006-08-23 16:13:00,94.469,94.48,94.42,94.454,296499999.0
2006-08-23 16:14:00,94.473,94.48,94.454,94.463,213299999.0
2006-08-23 16:15:00,94.484,94.492,94.459,94.466,295399997.0
2006-08-23 16:16:00,94.471,94.486,94.439,94.457,334299998.0
2006-08-23 16:17:00,94.451,94.458,94.414,94.414,166999995.0
2006-08-23 16:18:00,94.453,94.453,94.42,94.42,198099999.0
2006-08-23 16:19:00,94.436,94.45,94.415,94.415,273099998.0
2006-08-23 16:20:00,94.418,94.418,94.386,94.399,179800003.0
2006-08-23 16:21:00,94.394,94.41,94.379,94.397,277800001.0
2006-08-23 16:22:00,94.389,94.414,94.381,94.404,234000001.0
2006-08-23 16:23:00,94.373,94.406,94.368,94.387,277500000.0
2006-08-23 16:24:00,94.392,94.392,94.365,94.366,248400001.0
2006-08-23 16:25:00,94.359,94.377,94.344,94.359,243700001.0
2006-08-23 16:26:00,94.374,94.396,94.359,94.382,170700003.0
2006-08-23 16:27:00,94.392,94.403,94.381,94.401,248199998.0
2006-08-23 16:28:00,94.391,94.391,94.366,94.366,167200000.0
2006-08-23 16:29:00,94.349,94.387,94.349,94.372,179199998.0
2006-08-23 16:30:00,94.364,94.386,94.364,94.386,110999999.0
2006-08-23 16:31:00,94.36,94.381,94.323,94.348,266499999.0
2006-08-23 16:32:00,94.34,94.354,94.33,94.34,206599999.0
2006-08-23 16:33:00,94.36,94.373,94.347,94.349,138899997.0
2006-08-23 16:34:00,94.364,94.379,94.342,94.351,228800000.0
2006-08-23 16:35:00,94.368,94.375,94.352,94.352,188000002.0
2006-08-23 16:36:00,94.365,94.374,94.342,94.344,296099998.0
2006-08-23 16:37:00,94.357,94.379,94.345,94.358,374899999.0
2006-08-23 16:38:00,94.368,94.377,94.34,94.34,359599995.0
2006-08-23 16:39:00,94.343,94.366,94.329,94.36,186699998.0
2006-08-23 16:40:00,94.357,94.371,94.337,94.35,208200001.0
2006-08-23 16:41:00,94.36,94.36,94.337,94.337,226499997.0
2006-08-23 16:42:00,94.335,94.364,94.332,94.364,282300001.0
2006-08-23 16:43:00,94.346,94.386,94.346,94.357,242900000.0
2006-08-23 16:44:00,94.359,94.363,94.335,94.345,242599998.0
2006-08-23 16:45:00,94.368,94.385,94.355,94.365,361000002.0
2006-08-23 16:46:00,94.381,94.381,94.348,94.354,173400000.0
2006-08-23 16:47:00,94.381,94.381,94.35,94.35,258700002.0
2006-08-23 16:48:00,94.363,94.398,94.346,94.373,277399997.0
2006-08-23 16:49:00,94.363,94.427,94.363,94.427,222600000.0
2006-08-23 16:50:00,94.442,94.442,94.41,94.41,118099998.0
2006-08-23 16:51:00,94.404,94.421,94.4,94.406,153900001.0
2006-08-23 16:52:00,94.399,94.414,94.383,94.394,288099995.0
2006-08-23 16:53:00,94.402,94.402,94.351,94.351,286900001.0
2006-08-23 16:54:00,94.359,94.388,94.346,94.368,294000007.0
2006-08-23 16:55:00,94.381,94.398,94.376,94.397,247599999.0
2006-08-23 16:56:00,94.398,94.414,94.383,94.395,292000000.0
2006-08-23 16:57:00,94.396,94.396,94.37,94.393,278199998.0
2006-08-23 16:58:00,94.375,94.392,94.362,94.368,134400003.0
2006-08-23 16:59:00,94.34,94.395,94.34,94.394,115100000.0
2006-08-23 17:00:00,94.397,94.398,94.36,94.36,151199999.0
2006-08-23 17:01:00,94.379,94.388,94.359,94.368,132699998.0
2006-08-23 17:02:00,94.332,94.352,94.308,94.328,186199999.0
2006-08-23 17:03:00,94.315,94.338,94.3,94.314,165999999.0
2006-08-23 17:04:00,94.318,94.329,94.3,94.329,166300000.0
2006-08-23 17:05:00,94.325,94.325,94.284,94.294,332099998.0
2006-08-23 17:06:00,94.286,94.305,94.278,94.292,101699998.0
2006-08-23 17:07:00,94.291,94.313,94.285,94.295,277899997.0
2006-08-23 17:08:00,94.292,94.316,94.281,94.309,333400001.0
2006-08-23 17:09:00,94.3,94.314,94.279,94.304,196499998.0
2006-08-23 17:10:00,94.303,94.303,94.284,94.285,299000003.0
2006-08-23 17:11:00,94.286,94.288,94.264,94.266,214899999.0
2006-08-23 17:12:00,94.276,94.276,94.248,94.249,137600002.0
2006-08-23 17:13:00,94.259,94.274,94.221,94.251,173100000.0
2006-08-23 17:14:00,94.223,94.24,94.206,94.236,369199996.0
2006-08-23 17:15:00,94.233,94.252,94.222,94.224,251399997.0
2006-08-23 17:16:00,94.22,94.251,94.218,94.251,139200000.0
2006-08-23 17:17:00,94.243,94.243,94.211,94.228,303299999.0
2006-08-23 17:18:00,94.227,94.248,94.226,94.248,233599999.0
2006-08-23 17:19:00,94.242,94.26,94.232,94.253,311299995.0
2006-08-23 17:20:00,94.254,94.262,94.24,94.257,165799997.0
2006-08-23 17:21:00,94.255,94.255,94.226,94.226,127199998.0
2006-08-23 17:22:00,94.261,94.263,94.23,94.23,188699999.0
2006-08-23 17:23:00,94.251,94.251,94.216,94.231,96200002.0
2006-08-23 17:24:00,94.252,94.252,94.226,94.235,162399997.0
2006-08-23 17:25:00,94.228,94.235,94.207,94.207,208099998.0
2006-08-23 17:26:00,94.211,94.224,94.197,94.208,247699996.0
2006-08-23 17:27:00,94.212,94.232,94.201,94.205,232199996.0
2006-08-23 17:28:00,94.24,94.258,94.234,94.24,217099997.0
2006-08-23 17:29:00,94.244,94.268,94.233,94.242,162100003.0
2006-08-23 17:30:00,94.22,94.277,94.22,94.26,225800001.0
2006-08-23 17:31:00,94.233,94.268,94.232,94.268,122000002.0
2006-08-23 17:32:00,94.26,94.279,94.246,94.255,352899998.0
2006-08-23 17:33:00,94.26,94.266,94.24,94.261,362300005.0
2006-08-23 17:34:00,94.271,94.277,94.255,94.263,134300002.0
2006-08-23 17:35:00,94.278,94.278,94.254,94.256,353999998.0
2006-08-23 17:36:00,94.27,94.29,94.261,94.262,209999997.0
2006-08-23 17:37:00,94.253,94.269,94.237,94.258,122499999.0
2006-08-23 17:38:00,94.242,94.257,94.228,94.228,167900000.0
2006-08-23 17:39:00,94.224,94.241,94.221,94.229,151499999.0
2006-08-23 17:40:00,94.227,94.242,94.207,94.229,159200000.0
2006-08-23 17:41:00,94.236,94.236,94.207,94.221,150400001.0
2006-08-23 17:42:00,94.227,94.23,94.205,94.206,177699999.0
2006-08-23 17:43:00,94.209,94.231,94.192,94.21,313000000.0
2006-08-23 17:44:00,94.213,94.216,94.187,94.204,372099996.0
2006-08-23 17:45:00,94.203,94.212,94.189,94.195,196200001.0
2006-08-23 17:46:00,94.208,94.221,94.191,94.21,231600001.0
2006-08-23 17:47:00,94.2,94.225,94.198,94.199,395799998.0
2006-08-23 17:48:00,94.201,94.211,94.189,94.199,25300000.0
2006-08-23 17:49:00,94.161,94.203,94.143,94.159,134799998.0
2006-08-23 17:50:00,94.151,94.194,94.148,94.194,374199999.0
2006-08-23 17:51:00,94.19,94.203,94.175,94.182,223799997.0
2006-08-23 17:52:00,94.176,94.198,94.174,94.198,189399998.0
2006-08-23 17:53:00,94.193,94.215,94.181,94.21,208300000.0
2006-08-23 17:54:00,94.222,94.222,94.187,94.199,155700001.0
2006-08-23 17:55:00,94.217,94.234,94.208,94.212,272500000.0
2006-08-23 17:56:00,94.219,94.24,94.21,94.211,246100002.0
2006-08-23 17:57:00,94.216,94.228,94.201,94.22,240800001.0
2006-08-23 17:58:00,94.216,94.221,94.195,94.197,115599999.0
2006-08-23 17:59:00,94.211,94.222,94.187,94.187,273799997.0
2006-08-23 18:00:00,94.198,94.211,94.186,94.2,210100000.0
2006-08-23 18:01:00,94.198,94.209,94.17,94.182,2003199992.0
2006-08-23 18:02:00,94.21,94.21,94.2,94.21,2135199999.0
2006-08-23 18:03:00,94.19,94.21,94.19,94.21,2135199999.0
2006-08-23 18:04:00,94.2,94.21,94.2,94.2,2135199999.0
2006-08-23 18:05:00,94.21,94.23,94.2,94.23,2135199999.0
2006-08-23 18:06:00,94.24,94.24,94.23,94.24,2135199999.0
2006-08-23 18:07:00,94.25,94.25,94.24,94.24,2135199999.0
2006-08-23 18:08:00,94.25,94.25,94.23,94.25,2135199999.0
2006-08-23 18:09:00,94.208,94.232,94.201,94.21,2135199999.0
2006-08-23 18:10:00,94.211,94.227,94.196,94.222,1907599994.0
2006-08-23 18:11:00,94.196,94.23,94.196,94.208,1132400002.0
2006-08-23 18:12:00,94.214,94.22,94.189,94.2,1261000013.0
2006-08-23 18:13:00,94.205,94.228,94.189,94.208,1748099987.0
2006-08-23 18:14:00,94.21,94.21,94.21,94.21,1272100013.0
2006-08-23 18:15:00,94.22,94.23,94.21,94.23,1272100013.0
2006-08-23 18:17:00,94.188,94.201,94.166,94.166,1272100013.0
2006-08-23 18:18:00,94.182,94.199,94.166,94.17,1146100008.0
2006-08-23 18:19:00,94.18,94.195,94.168,94.19,2066399997.0
2006-08-23 18:20:00,94.187,94.198,94.171,94.171,1754099999.0
2006-08-23 18:21:00,94.187,94.193,94.163,94.173,1871199995.0
2006-08-23 18:22:00,94.177,94.177,94.141,94.156,1460000000.0
2006-08-23 18:23:00,94.17,94.17,94.16,94.17,2115300007.0
2006-08-23 18:24:00,94.156,94.168,94.133,94.144,2115300007.0
2006-08-23 18:26:00,94.149,94.168,94.129,94.134,1947700005.0
2006-08-23 18:27:00,94.131,94.166,94.131,94.159,1387499991.0
2006-08-23 18:28:00,94.155,94.18,94.147,94.161,1420699992.0
2006-08-23 18:29:00,94.144,94.167,94.13,94.167,994900003.0
2006-08-23 18:30:00,94.17,94.175,94.152,94.16,933799993.0
2006-08-23 18:31:00,94.153,94.19,94.149,94.19,1419099994.0
2006-08-23 18:32:00,94.186,94.186,94.153,94.155,1920000005.0
2006-08-23 18:33:00,94.18,94.2,94.17,94.19,1990599995.0
2006-08-23 18:34:00,94.162,94.173,94.13,94.146,1990599995.0
2006-08-23 18:35:00,94.16,94.17,94.135,94.14,1795200003.0
2006-08-23 18:36:00,94.147,94.171,94.14,94.163,931800002.0
2006-08-23 18:37:00,94.155,94.167,94.126,94.131,890399999.0
2006-08-23 18:38:00,94.118,94.138,94.092,94.118,1077799990.0
2006-08-23 18:39:00,94.119,94.144,94.103,94.112,1068000000.0
2006-08-23 18:40:00,94.116,94.139,94.109,94.112,1584999993.0
2006-08-23 18:41:00,94.137,94.148,94.125,94.129,743399994.0
2006-08-23 18:42:00,94.135,94.154,94.122,94.145,1340599988.0
2006-08-23 18:43:00,94.147,94.16,94.126,94.138,493399993.0
2006-08-23 18:44:00,94.143,94.162,94.132,94.15,807499988.0
2006-08-23 18:45:00,94.147,94.161,94.128,94.128,527699999.0
2006-08-23 18:46:00,94.136,94.164,94.136,94.148,655899993.0
2006-08-23 18:47:00,94.132,94.152,94.131,94.146,268700000.0
2006-08-23 18:48:00,94.145,94.148,94.117,94.135,515599999.0
2006-08-23 18:49:00,94.139,94.152,94.124,94.14,860999998.0
2006-08-23 18:50:00,94.112,94.141,94.112,94.14,682799999.0
2006-08-23 18:51:00,94.145,94.158,94.13,94.138,1116900005.0
2006-08-23 18:52:00,94.144,94.157,94.121,94.15,1158599993.0
2006-08-23 18:53:00,94.155,94.155,94.12,94.138,1357099995.0
2006-08-23 18:54:00,94.144,94.144,94.103,94.103,1765000001.0
2006-08-23 18:55:00,94.102,94.12,94.091,94.113,1832699997.0
2006-08-23 18:56:00,94.095,94.114,94.081,94.114,382300003.0
2006-08-23 18:57:00,94.096,94.12,94.087,94.107,442900003.0
2006-08-23 18:58:00,94.103,94.112,94.087,94.111,959900001.0
2006-08-23 18:59:00,94.094,94.118,94.09,94.113,1425500000.0
2006-08-23 19:00:00,94.101,94.119,94.094,94.112,355700001.0
2006-08-23 19:01:00,94.101,94.126,94.098,94.12,483099996.0
2006-08-23 19:02:00,94.128,94.142,94.116,94.122,188900000.0
2006-08-23 19:03:00,94.133,94.147,94.115,94.13,546899993.0
2006-08-23 19:04:00,94.125,94.133,94.105,94.11,636999997.0
2006-08-23 19:05:00,94.128,94.138,94.115,94.119,508499996.0
2006-08-23 19:06:00,94.115,94.136,94.105,94.123,1035099997.0
2006-08-23 19:07:00,94.125,94.139,94.102,94.103,1207399995.0
2006-08-23 19:08:00,94.12,94.136,94.101,94.112,1754199993.0
2006-08-23 19:09:00,94.12,94.145,94.11,94.14,1018700006.0
2006-08-23 19:10:00,94.149,94.155,94.137,94.145,245000000.0
2006-08-23 19:11:00,94.142,94.142,94.113,94.117,549199998.0
2006-08-23 19:12:00,94.123,94.161,94.123,94.161,209199999.0
2006-08-23 19:13:00,94.155,94.155,94.122,94.122,248399998.0
2006-08-23 19:14:00,94.145,94.156,94.13,94.14,407699999.0
2006-08-23 19:15:00,94.149,94.174,94.148,94.167,1147899988.0
2006-08-23 19:16:00,94.166,94.186,94.153,94.173,602999999.0
2006-08-23 19:17:00,94.171,94.186,94.147,94.172,852300006.0
2006-08-23 19:18:00,94.157,94.19,94.156,94.177,654699991.0
2006-08-23 19:19:00,94.175,94.192,94.151,94.164,1091799994.0
2006-08-23 19:20:00,94.18,94.193,94.155,94.193,656599989.0
2006-08-23 19:21:00,94.193,94.207,94.17,94.18,850399996.0
2006-08-23 19:22:00,94.199,94.199,94.171,94.187,217899997.0
2006-08-23 19:23:00,94.185,94.197,94.166,94.171,1727200000.0
2006-08-23 19:24:00,94.185,94.202,94.173,94.19,564399996.0
2006-08-23 19:25:00,94.184,94.202,94.174,94.193,1108600003.0
2006-08-23 19:26:00,94.173,94.205,94.163,94.181,1872399992.0
2006-08-23 19:27:00,94.172,94.19,94.159,94.177,1154799999.0
2006-08-23 19:28:00,94.167,94.196,94.166,94.196,954899999.0
2006-08-23 19:29:00,94.185,94.198,94.168,94.193,326199998.0
2006-08-23 19:30:00,94.208,94.215,94.191,94.204,1101599992.0
2006-08-23 19:31:00,94.202,94.202,94.179,94.185,660299993.0
2006-08-23 19:32:00,94.193,94.203,94.176,94.176,881399996.0
2006-08-23 19:33:00,94.17,94.192,94.168,94.183,709600004.0
2006-08-23 19:34:00,94.174,94.195,94.168,94.183,1243099995.0
2006-08-23 19:35:00,94.168,94.194,94.148,94.186,700300005.0
2006-08-23 19:36:00,94.188,94.193,94.165,94.176,488099996.0
2006-08-23 19:37:00,94.19,94.202,94.179,94.195,221500000.0
2006-08-23 19:38:00,94.176,94.198,94.174,94.187,819999998.0
2006-08-23 19:39:00,94.181,94.182,94.15,94.15,692499996.0
2006-08-23 19:40:00,94.16,94.161,94.13,94.13,838699998.0
2006-08-23 19:41:00,94.138,94.165,94.129,94.155,947700001.0
2006-08-23 19:42:00,94.154,94.159,94.132,94.147,896399997.0
2006-08-23 19:43:00,94.14,94.16,94.136,94.16,364800000.0
2006-08-23 19:44:00,94.154,94.164,94.137,94.137,685400000.0
2006-08-23 19:45:00,94.15,94.159,94.126,94.146,442699999.0
2006-08-23 19:46:00,94.156,94.167,94.137,94.137,440900003.0
2006-08-23 19:47:00,94.157,94.165,94.138,94.151,409899998.0
2006-08-23 19:48:00,94.14,94.167,94.136,94.167,1133799993.0
2006-08-23 19:49:00,94.163,94.163,94.124,94.138,726099991.0
2006-08-23 19:50:00,94.133,94.163,94.133,94.138,415800002.0
2006-08-23 19:51:00,94.162,94.175,94.142,94.15,433699997.0
2006-08-23 19:52:00,94.173,94.186,94.158,94.158,407800000.0
2006-08-23 19:53:00,94.175,94.18,94.156,94.175,726299998.0
2006-08-23 19:54:00,94.162,94.177,94.153,94.174,805299996.0
2006-08-23 19:55:00,94.159,94.19,94.156,94.19,254700001.0
2006-08-23 19:56:00,94.188,94.201,94.174,94.201,459999999.0
2006-08-23 19:57:00,94.204,94.209,94.177,94.192,666199995.0
2006-08-23 19:58:00,94.174,94.198,94.17,94.198,969800000.0
2006-08-23 19:59:00,94.199,94.199,94.17,94.172,867099999.0
2006-08-23 20:00:00,94.169,94.188,94.164,94.177,601500004.0
2006-08-23 20:01:00,94.183,94.188,94.159,94.165,546099994.0
2006-08-23 20:02:00,94.175,94.185,94.152,94.152,622799998.0
2006-08-23 20:03:00,94.165,94.178,94.147,94.178,355700001.0
2006-08-23 20:04:00,94.172,94.187,94.164,94.182,537399993.0
2006-08-23 20:05:00,94.174,94.195,94.169,94.189,486199998.0
2006-08-23 20:06:00,94.192,94.21,94.166,94.166,785099998.0
2006-08-23 20:07:00,94.2,94.205,94.178,94.18,468500001.0
2006-08-23 20:08:00,94.191,94.208,94.179,94.208,768800003.0
2006-08-23 20:09:00,94.193,94.215,94.189,94.205,341299999.0
2006-08-23 20:10:00,94.195,94.208,94.182,94.203,477000000.0
2006-08-23 20:11:00,94.204,94.214,94.169,94.187,1517200012.0
2006-08-23 20:12:00,94.197,94.213,94.176,94.19,1693699999.0
2006-08-23 20:13:00,94.196,94.208,94.182,94.198,1006499991.0
2006-08-23 20:14:00,94.193,94.196,94.161,94.172,463799998.0
2006-08-23 20:15:00,94.177,94.206,94.167,94.195,1165700000.0
2006-08-23 20:16:00,94.199,94.204,94.162,94.162,1407299991.0
2006-08-23 20:17:00,94.168,94.197,94.168,94.195,274499998.0
2006-08-23 20:18:00,94.192,94.207,94.182,94.197,244600000.0
2006-08-23 20:19:00,94.198,94.218,94.172,94.192,1588499995.0
2006-08-23 20:20:00,94.189,94.211,94.181,94.202,1348699997.0
2006-08-23 20:21:00,94.184,94.203,94.169,94.186,562499999.0
2006-08-23 20:22:00,94.18,94.199,94.163,94.185,956999989.0
2006-08-23 20:23:00,94.191,94.201,94.166,94.172,593799997.0
2006-08-23 20:24:00,94.17,94.186,94.165,94.183,461899996.0
2006-08-23 20:25:00,94.176,94.208,94.17,94.187,703400000.0
2006-08-23 20:26:00,94.18,94.2,94.177,94.195,419500000.0
2006-08-23 20:27:00,94.191,94.206,94.177,94.2,1317299999.0
2006-08-23 20:28:00,94.2,94.2,94.2,94.2,1728099989.0
2006-08-23 20:29:00,94.21,94.21,94.2,94.21,1728099989.0
2006-08-23 20:31:00,94.205,94.218,94.187,94.211,1728099989.0
2006-08-23 20:32:00,94.21,94.22,94.21,94.21,584300003.0
2006-08-23 20:33:00,94.193,94.217,94.17,94.217,584300003.0
2006-08-23 20:34:00,94.218,94.218,94.189,94.192,438100003.0
2006-08-23 20:35:00,94.2,94.222,94.192,94.21,642199997.0
2006-08-23 20:36:00,94.2,94.223,94.194,94.212,487699997.0
2006-08-23 20:37:00,94.189,94.215,94.173,94.195,630000002.0
2006-08-23 20:38:00,94.193,94.206,94.175,94.185,1545299993.0
2006-08-23 20:39:00,94.191,94.221,94.19,94.215,1283900006.0
2006-08-23 20:40:00,94.214,94.225,94.191,94.197,1478599988.0
2006-08-23 20:41:00,94.181,94.21,94.181,94.202,925099997.0
2006-08-23 20:42:00,94.193,94.214,94.174,94.201,1043200001.0
2006-08-23 20:43:00,94.205,94.226,94.192,94.195,560000001.0
2006-08-23 20:44:00,94.212,94.221,94.187,94.206,1000999999.0
2006-08-23 20:45:00,94.205,94.215,94.182,94.182,1252199998.0
2006-08-23 20:46:00,94.19,94.213,94.182,94.207,813900002.0
2006-08-23 20:47:00,94.208,94.22,94.188,94.189,1215700001.0
2006-08-23 20:48:00,94.198,94.212,94.183,94.19,936500001.0
2006-08-23 20:49:00,94.207,94.208,94.185,94.189,659300002.0
2006-08-23 20:50:00,94.191,94.217,94.182,94.2,1013000003.0
2006-08-23 20:51:00,94.208,94.227,94.197,94.2,801800004.0
2006-08-23 20:52:00,94.216,94.228,94.203,94.215,648400001.0
2006-08-23 20:53:00,94.197,94.21,94.179,94.21,1449199986.0
2006-08-23 20:54:00,94.194,94.22,94.189,94.217,469399998.0
2006-08-23 20:55:00,94.218,94.221,94.183,94.2,1142900001.0
2006-08-23 20:56:00,94.206,94.221,94.19,94.194,968599996.0
2006-08-23 20:57:00,94.216,94.233,94.204,94.213,1556299991.0
2006-08-23 20:59:00,94.25,94.25,94.25,94.25,755699996.0
2006-08-23 21:00:00,94.24,94.25,94.23,94.23,755699996.0
2006-08-23 21:02:00,94.211,94.237,94.201,94.237,755699996.0
2006-08-23 21:03:00,94.241,94.246,94.217,94.22,644499995.0
2006-08-23 21:04:00,94.234,94.237,94.212,94.212,510099996.0
2006-08-23 21:05:00,94.203,94.233,94.203,94.23,316999999.0
2006-08-23 21:06:00,94.21,94.23,94.207,94.23,513399999.0
2006-08-23 21:07:00,94.223,94.233,94.206,94.208,658200003.0
2006-08-23 21:08:00,94.205,94.223,94.194,94.198,436799998.0
2006-08-23 21:09:00,94.201,94.22,94.199,94.215,350800004.0
2006-08-23 21:10:00,94.203,94.218,94.194,94.214,481099995.0
2006-08-23 21:11:00,94.199,94.22,94.193,94.208,376999998.0
2006-08-23 21:12:00,94.2,94.21,94.18,94.196,392899997.0
2006-08-23 21:13:00,94.204,94.223,94.185,94.211,1072799998.0
2006-08-23 21:14:00,94.203,94.218,94.181,94.208,765499996.0
2006-08-23 21:15:00,94.211,94.217,94.19,94.192,914900009.0
2006-08-23 21:16:00,94.189,94.215,94.186,94.205,709499998.0
2006-08-23 21:17:00,94.203,94.222,94.192,94.214,1450900005.0
2006-08-23 21:18:00,94.198,94.222,94.188,94.208,894899993.0
2006-08-23 21:19:00,94.203,94.221,94.186,94.209,1025099996.0
2006-08-23 21:20:00,94.213,94.228,94.193,94.208,1574299996.0
2006-08-23 21:21:00,94.206,94.237,94.205,94.217,1574000004.0
2006-08-23 21:22:00,94.197,94.217,94.178,94.211,1671599999.0
2006-08-23 21:23:00,94.223,94.232,94.192,94.215,973900002.0
2006-08-23 21:24:00,94.22,94.225,94.19,94.208,991899998.0
2006-08-23 21:25:00,94.202,94.225,94.199,94.217,955299992.0
2006-08-23 21:26:00,94.203,94.228,94.203,94.225,494200004.0
2006-08-23 21:27:00,94.205,94.228,94.204,94.223,542899994.0
2006-08-23 21:28:00,94.216,94.229,94.205,94.227,219200000.0
2006-08-23 21:29:00,94.235,94.235,94.202,94.214,637499997.0
2006-08-23 21:30:00,94.215,94.227,94.198,94.223,372699998.0
2006-08-23 21:31:00,94.203,94.23,94.202,94.216,205700000.0
2006-08-23 21:32:00,94.222,94.232,94.196,94.218,1307599994.0
2006-08-23 21:33:00,94.217,94.223,94.195,94.203,165300000.0
2006-08-23 21:34:00,94.187,94.208,94.172,94.19,584200001.0
2006-08-23 21:35:00,94.193,94.21,94.183,94.205,315400000.0
2006-08-23 21:36:00,94.18,94.203,94.18,94.198,102099999.0
2006-08-23 21:37:00,94.19,94.199,94.172,94.186,519800006.0
2006-08-23 21:38:00,94.185,94.195,94.169,94.178,476899998.0
2006-08-23 21:39:00,94.175,94.202,94.169,94.202,370300003.0
2006-08-23 21:40:00,94.185,94.199,94.165,94.192,448699998.0
2006-08-23 21:41:00,94.195,94.196,94.168,94.169,449199996.0
2006-08-23 21:42:00,94.197,94.215,94.183,94.2,809300002.0
2006-08-23 21:43:00,94.197,94.214,94.182,94.196,689299996.0
2006-08-23 21:44:00,94.196,94.207,94.171,94.195,1255399994.0
2006-08-23 21:45:00,94.19,94.21,94.181,94.2,903799998.0
2006-08-23 21:46:00,94.207,94.221,94.188,94.21,574399999.0
2006-08-23 21:47:00,94.213,94.221,94.194,94.195,944899991.0
2006-08-23 21:48:00,94.213,94.225,94.197,94.199,287699999.0
2006-08-23 21:49:00,94.213,94.235,94.202,94.223,828399995.0
2006-08-23 21:50:00,94.224,94.228,94.209,94.216,145499998.0
2006-08-23 21:51:00,94.222,94.229,94.206,94.206,416400004.0
2006-08-23 21:52:00,94.204,94.238,94.204,94.223,660899998.0
2006-08-23 21:53:00,94.215,94.228,94.202,94.215,234200002.0
2006-08-23 21:54:00,94.208,94.22,94.2,94.215,197499998.0
2006-08-23 21:55:00,94.202,94.228,94.202,94.228,186400000.0
2006-08-23 21:56:00,94.235,94.235,94.214,94.22,727099996.0
2006-08-23 21:57:00,94.227,94.227,94.203,94.203,94000001.0
2006-08-23 21:58:00,94.222,94.226,94.214,94.22,190600001.0
2006-08-23 21:59:00,94.225,94.234,94.206,94.217,618099999.0
2006-08-23 22:00:00,94.225,94.233,94.193,94.206,708499997.0
2006-08-23 22:01:00,94.223,94.234,94.206,94.221,723699999.0
2006-08-23 22:02:00,94.213,94.242,94.208,94.234,1317799998.0
2006-08-23 22:03:00,94.233,94.245,94.217,94.225,334800001.0
2006-08-23 22:04:00,94.237,94.245,94.21,94.235,682300000.0
2006-08-23 22:05:00,94.23,94.233,94.196,94.213,159900000.0
2006-08-23 22:06:00,94.216,94.232,94.208,94.228,176999999.0
2006-08-23 22:07:00,94.234,94.242,94.216,94.225,197000004.0
2006-08-23 22:08:00,94.237,94.25,94.22,94.24,135700001.0
2006-08-23 22:09:00,94.245,94.245,94.22,94.22,424000004.0
2006-08-23 22:10:00,94.24,94.24,94.203,94.203,150199998.0
2006-08-23 22:11:00,94.232,94.238,94.214,94.214,311800000.0
2006-08-23 22:12:00,94.207,94.224,94.185,94.222,405300000.0
2006-08-23 22:13:00,94.225,94.225,94.19,94.208,464499991.0
2006-08-23 22:14:00,94.214,94.24,94.212,94.24,161400002.0
2006-08-23 22:15:00,94.222,94.245,94.218,94.235,539600001.0
2006-08-23 22:16:00,94.231,94.231,94.202,94.202,488599998.0
2006-08-23 22:17:00,94.238,94.238,94.214,94.222,234199997.0
2006-08-23 22:18:00,94.226,94.232,94.209,94.209,176899999.0
2006-08-23 22:19:00,94.217,94.237,94.203,94.221,139700002.0
2006-08-23 22:20:00,94.223,94.228,94.203,94.214,262399997.0
2006-08-23 22:21:00,94.213,94.242,94.213,94.236,80799999.0
2006-08-23 22:22:00,94.235,94.235,94.205,94.205,561399997.0
2006-08-23 22:23:00,94.222,94.223,94.204,94.204,102000001.0
2006-08-23 22:24:00,94.203,94.222,94.203,94.222,65200001.0
2006-08-23 22:25:00,94.21,94.23,94.209,94.23,396399996.0
2006-08-23 22:26:00,94.205,94.228,94.205,94.228,59499999.0
2006-08-23 22:27:00,94.238,94.238,94.21,94.212,713399991.0
2006-08-23 22:28:00,94.223,94.228,94.198,94.205,402699999.0
2006-08-23 22:29:00,94.226,94.238,94.2,94.2,353400002.0
2006-08-23 22:30:00,94.235,94.24,94.214,94.228,488300001.0
2006-08-23 22:31:00,94.233,94.233,94.212,94.212,206699998.0
2006-08-23 22:32:00,94.207,94.249,94.207,94.235,272899999.0
2006-08-23 22:33:00,94.235,94.237,94.216,94.217,409099999.0
2006-08-23 22:34:00,94.221,94.255,94.221,94.236,623199998.0
2006-08-23 22:35:00,94.232,94.25,94.226,94.245,341599995.0
2006-08-23 22:36:00,94.235,94.248,94.212,94.236,538399998.0
2006-08-23 22:37:00,94.215,94.233,94.206,94.227,285499997.0
2006-08-23 22:38:00,94.228,94.238,94.215,94.216,257399999.0
2006-08-23 22:39:00,94.222,94.249,94.221,94.238,264099997.0
2006-08-23 22:40:00,94.238,94.259,94.226,94.231,393699992.0
2006-08-23 22:41:00,94.24,94.26,94.235,94.247,214899998.0
2006-08-23 22:42:00,94.251,94.252,94.202,94.202,109499998.0
2006-08-23 22:43:00,94.213,94.221,94.187,94.189,742400003.0
2006-08-23 22:44:00,94.185,94.204,94.174,94.192,426400004.0
2006-08-23 22:45:00,94.197,94.201,94.166,94.176,375799999.0
2006-08-23 22:46:00,94.197,94.204,94.173,94.182,318499997.0
2006-08-23 22:47:00,94.184,94.208,94.18,94.204,374099998.0
2006-08-23 22:48:00,94.184,94.203,94.16,94.184,590799997.0
2006-08-23 22:49:00,94.188,94.197,94.165,94.168,648100003.0
2006-08-23 22:50:00,94.184,94.194,94.171,94.171,245999996.0
2006-08-23 22:51:00,94.19,94.203,94.167,94.174,637400004.0
2006-08-23 22:52:00,94.186,94.2,94.181,94.195,197900001.0
2006-08-23 22:53:00,94.2,94.2,94.141,94.17,255200003.0
2006-08-23 22:54:00,94.176,94.205,94.17,94.187,211900000.0
2006-08-23 22:55:00,94.178,94.203,94.174,94.192,371000000.0
2006-08-23 22:56:00,94.188,94.192,94.168,94.169,253699997.0
2006-08-23 22:57:00,94.176,94.193,94.154,94.187,191200001.0
2006-08-23 22:58:00,94.202,94.204,94.182,94.182,197600000.0
2006-08-23 22:59:00,94.195,94.195,94.124,94.13,236700001.0
2006-08-23 23:00:00,94.186,94.2,94.178,94.18,154999999.0
2006-08-23 23:01:00,94.182,94.186,94.14,94.174,226100001.0
2006-08-23 23:02:00,94.177,94.201,94.16,94.188,197200001.0
2006-08-23 23:03:00,94.205,94.205,94.164,94.181,187000003.0
2006-08-23 23:04:00,94.197,94.207,94.157,94.163,230200003.0
2006-08-23 23:05:00,94.165,94.181,94.146,94.153,230700000.0
2006-08-23 23:06:00,94.16,94.188,94.139,94.174,184699999.0
2006-08-23 23:07:00,94.177,94.18,94.141,94.156,164000001.0
2006-08-23 23:08:00,94.184,94.192,94.148,94.158,341100003.0
2006-08-23 23:09:00,94.192,94.192,94.152,94.162,232400002.0
2006-08-23 23:10:00,94.157,94.197,94.157,94.16,274099998.0
2006-08-23 23:11:00,94.156,94.176,94.147,94.162,181000000.0
2006-08-23 23:12:00,94.166,94.195,94.158,94.17,213000000.0
2006-08-23 23:13:00,94.174,94.183,94.15,94.15,95900000.0
2006-08-23 23:14:00,94.153,94.17,94.139,94.139,216499999.0
2006-08-23 23:15:00,94.154,94.186,94.142,94.185,228799996.0
2006-08-23 23:16:00,94.192,94.199,94.145,94.15,246099999.0
2006-08-23 23:17:00,94.187,94.199,94.155,94.173,268000002.0
2006-08-23 23:18:00,94.177,94.208,94.172,94.19,253000000.0
2006-08-23 23:19:00,94.17,94.186,94.146,94.162,310200000.0
2006-08-23 23:20:00,94.173,94.192,94.157,94.174,175799999.0
2006-08-23 23:21:00,94.156,94.187,94.156,94.187,113800000.0
2006-08-23 23:22:00,94.179,94.191,94.16,94.178,204699996.0
2006-08-23 23:23:00,94.192,94.199,94.172,94.177,236500001.0
2006-08-23 23:24:00,94.198,94.198,94.176,94.178,292500000.0
2006-08-23 23:25:00,94.179,94.205,94.179,94.198,340399999.0
2006-08-23 23:26:00,94.193,94.203,94.178,94.195,262800005.0
2006-08-23 23:27:00,94.183,94.205,94.177,94.189,273799998.0
2006-08-23 23:28:00,94.205,94.205,94.18,94.18,167699998.0
2006-08-23 23:29:00,94.187,94.2,94.17,94.195,303399997.0
2006-08-23 23:30:00,94.187,94.207,94.184,94.184,150000001.0
2006-08-23 23:31:00,94.184,94.202,94.18,94.18,235899999.0
2006-08-23 23:32:00,94.17,94.198,94.168,94.181,330999996.0
2006-08-23 23:33:00,94.176,94.182,94.151,94.168,312500003.0
2006-08-23 23:34:00,94.167,94.18,94.15,94.177,248700001.0
2006-08-23 23:35:00,94.18,94.185,94.149,94.164,326899997.0
2006-08-23 23:36:00,94.18,94.18,94.16,94.16,174800001.0
2006-08-23 23:37:00,94.18,94.18,94.161,94.161,69699999.0
2006-08-23 23:38:00,94.173,94.173,94.147,94.152,314999995.0
2006-08-23 23:39:00,94.179,94.18,94.155,94.155,161199996.0
2006-08-23 23:40:00,94.17,94.193,94.158,94.164,295999994.0
2006-08-23 23:41:00,94.177,94.194,94.167,94.182,231199998.0
2006-08-23 23:42:00,94.164,94.187,94.16,94.18,375099996.0
2006-08-23 23:43:00,94.169,94.19,94.164,94.19,253399998.0
2006-08-23 23:44:00,94.178,94.188,94.152,94.176,274199999.0
2006-08-23 23:45:00,94.166,94.185,94.151,94.168,236500002.0
2006-08-23 23:46:00,94.162,94.18,94.162,94.18,50800002.0
2006-08-23 23:47:00,94.172,94.178,94.155,94.165,131399999.0
2006-08-23 23:48:00,94.172,94.186,94.157,94.173,160800001.0
2006-08-23 23:49:00,94.193,94.197,94.168,94.187,287300000.0
2006-08-23 23:50:00,94.162,94.19,94.162,94.19,295799996.0
2006-08-23 23:51:00,94.185,94.19,94.167,94.168,240400002.0
2006-08-23 23:52:00,94.172,94.195,94.172,94.19,178299998.0
2006-08-23 23:53:00,94.18,94.197,94.178,94.178,201399999.0
2006-08-23 23:54:00,94.178,94.194,94.163,94.183,298299999.0
2006-08-23 23:55:00,94.172,94.177,94.155,94.16,169099998.0
2006-08-23 23:56:00,94.182,94.187,94.164,94.164,207299999.0
2006-08-23 23:57:00,94.175,94.18,94.16,94.169,102000002.0
2006-08-23 23:58:00,94.165,94.178,94.158,94.174,217800000.0
2006-08-23 23:59:00,94.162,94.183,94.162,94.178,154799998.0
2006-08-24 00:00:00,94.177,94.186,94.156,94.174,211899999.0
2006-08-24 00:01:00,94.167,94.181,94.143,94.149,276200002.0
2006-08-24 00:02:00,94.161,94.177,94.157,94.165,188599996.0
2006-08-24 00:03:00,94.178,94.184,94.16,94.172,157000000.0
2006-08-24 00:04:00,94.172,94.178,94.155,94.166,121899998.0
2006-08-24 00:05:00,94.177,94.178,94.145,94.165,343500002.0
2006-08-24 00:06:00,94.175,94.18,94.15,94.166,234600000.0
2006-08-24 00:07:00,94.177,94.184,94.159,94.167,182300001.0
2006-08-24 00:08:00,94.178,94.179,94.154,94.179,214199994.0
2006-08-24 00:09:00,94.18,94.192,94.147,94.147,207800001.0
2006-08-24 00:10:00,94.157,94.176,94.155,94.17,40900000.0
2006-08-24 00:11:00,94.148,94.165,94.141,94.165,122999999.0
2006-08-24 00:12:00,94.17,94.175,94.139,94.139,218299997.0
2006-08-24 00:13:00,94.17,94.189,94.159,94.167,100199999.0
2006-08-24 00:14:00,94.154,94.176,94.14,94.155,178599997.0
2006-08-24 00:15:00,94.158,94.164,94.142,94.154,256900001.0
2006-08-24 00:16:00,94.157,94.164,94.139,94.148,214500000.0
2006-08-24 00:17:00,94.163,94.163,94.133,94.133,224400002.0
2006-08-24 00:18:00,94.165,94.166,94.142,94.155,210600001.0
2006-08-24 00:19:00,94.131,94.15,94.131,94.15,65000000.0
2006-08-24 00:20:00,94.129,94.153,94.119,94.136,248600000.0
2006-08-24 00:21:00,94.137,94.145,94.123,94.123,268900002.0
2006-08-24 00:22:00,94.12,94.148,94.12,94.148,160899998.0
2006-08-24 00:23:00,94.137,94.146,94.124,94.128,180899999.0
2006-08-24 00:24:00,94.13,94.146,94.106,94.13,196299998.0
2006-08-24 00:25:00,94.14,94.14,94.114,94.127,136800001.0
2006-08-24 00:26:00,94.141,94.146,94.119,94.126,219300001.0
2006-08-24 00:27:00,94.117,94.139,94.115,94.133,235400002.0
2006-08-24 00:28:00,94.134,94.134,94.113,94.113,236700001.0
2006-08-24 00:29:00,94.127,94.133,94.101,94.123,362099998.0
2006-08-24 00:30:00,94.108,94.143,94.106,94.143,112799998.0
2006-08-24 00:31:00,94.125,94.154,94.122,94.127,273499999.0
2006-08-24 00:32:00,94.129,94.155,94.117,94.147,159799999.0
2006-08-24 00:33:00,94.148,94.148,94.121,94.132,191299999.0
2006-08-24 00:34:00,94.133,94.143,94.111,94.111,120999998.0
2006-08-24 00:35:00,94.135,94.148,94.115,94.134,173100001.0
2006-08-24 00:36:00,94.134,94.15,94.12,94.137,248999996.0
2006-08-24 00:37:00,94.145,94.15,94.123,94.13,302699999.0
2006-08-24 00:38:00,94.125,94.153,94.125,94.153,130700000.0
2006-08-24 00:39:00,94.154,94.156,94.128,94.131,177799997.0
2006-08-24 00:40:00,94.15,94.15,94.115,94.116,254699997.0
2006-08-24 00:41:00,94.124,94.132,94.108,94.108,136699999.0
2006-08-24 00:42:00,94.107,94.112,94.087,94.087,276900003.0
2006-08-24 00:43:00,94.097,94.1,94.078,94.087,200400002.0
2006-08-24 00:44:00,94.082,94.087,94.054,94.054,177999998.0
2006-08-24 00:45:00,94.08,94.095,94.067,94.073,214499999.0
2006-08-24 00:46:00,94.078,94.121,94.078,94.121,129100002.0
2006-08-24 00:47:00,94.113,94.119,94.081,94.106,386299994.0
2006-08-24 00:48:00,94.115,94.124,94.1,94.1,211999998.0
2006-08-24 00:49:00,94.13,94.147,94.12,94.127,131599997.0
2006-08-24 00:50:00,94.128,94.145,94.126,94.145,50799999.0
2006-08-24 00:51:00,94.14,94.141,94.109,94.129,318200001.0
2006-08-24 00:52:00,94.137,94.137,94.109,94.115,136800000.0
2006-08-24 00:53:00,94.131,94.148,94.125,94.148,185200001.0
2006-08-24 00:54:00,94.133,94.148,94.112,94.133,179600004.0
2006-08-24 00:55:00,94.124,94.16,94.124,94.16,246400002.0
2006-08-24 00:56:00,94.124,94.156,94.117,94.125,244900001.0
2006-08-24 00:57:00,94.122,94.128,94.107,94.116,150799998.0
2006-08-24 00:58:00,94.125,94.14,94.116,94.133,190100001.0
2006-08-24 00:59:00,94.142,94.148,94.121,94.135,223599999.0
2006-08-24 01:00:00,94.139,94.149,94.112,94.116,174900001.0
2006-08-24 01:01:00,94.112,94.136,94.111,94.111,341599997.0
2006-08-24 01:02:00,94.124,94.143,94.104,94.14,215599999.0
2006-08-24 01:03:00,94.136,94.145,94.12,94.128,146700000.0
2006-08-24 01:04:00,94.127,94.14,94.105,94.105,232299997.0
2006-08-24 01:05:00,94.113,94.113,94.091,94.093,48599999.0
2006-08-24 01:06:00,94.107,94.13,94.093,94.107,251699999.0
2006-08-24 01:07:00,94.125,94.13,94.102,94.102,235400000.0
2006-08-24 01:08:00,94.118,94.13,94.113,94.13,134900000.0
2006-08-24 01:09:00,94.125,94.125,94.105,94.111,171600000.0
2006-08-24 01:10:00,94.113,94.128,94.107,94.124,146299998.0
2006-08-24 01:11:00,94.115,94.128,94.101,94.121,177300001.0
2006-08-24 01:12:00,94.118,94.128,94.103,94.109,234599999.0
2006-08-24 01:13:00,94.121,94.128,94.096,94.111,199499996.0
2006-08-24 01:14:00,94.103,94.123,94.095,94.112,96100001.0
2006-08-24 01:15:00,94.117,94.117,94.095,94.096,198099997.0
2006-08-24 01:16:00,94.118,94.12,94.085,94.085,258699999.0
2006-08-24 01:17:00,94.102,94.113,94.082,94.095,274900003.0
2006-08-24 01:18:00,94.103,94.128,94.103,94.118,196500001.0
2006-08-24 01:19:00,94.113,94.125,94.106,94.113,181500001.0
2006-08-24 01:20:00,94.102,94.135,94.099,94.114,291099999.0
2006-08-24 01:21:00,94.113,94.123,94.091,94.092,326400000.0
2006-08-24 01:22:00,94.112,94.127,94.1,94.105,204100003.0
2006-08-24 01:23:00,94.1,94.134,94.1,94.134,153599998.0
2006-08-24 01:24:00,94.119,94.135,94.111,94.13,84500001.0
2006-08-24 01:25:00,94.123,94.146,94.117,94.124,221099999.0
2006-08-24 01:26:00,94.126,94.149,94.118,94.145,192699996.0
2006-08-24 01:27:00,94.133,94.146,94.126,94.134,241800001.0
2006-08-24 01:28:00,94.111,94.133,94.111,94.133,140699999.0
2006-08-24 01:29:00,94.128,94.146,94.107,94.123,245700004.0
2006-08-24 01:30:00,94.142,94.142,94.111,94.111,205199999.0
2006-08-24 01:31:00,94.128,94.145,94.113,94.131,179499999.0
2006-08-24 01:32:00,94.144,94.144,94.125,94.132,209399999.0
2006-08-24 01:33:00,94.135,94.135,94.12,94.12,20800000.0
2006-08-24 01:34:00,94.123,94.15,94.12,94.145,456900000.0
2006-08-24 01:35:00,94.145,94.146,94.128,94.143,200099998.0
2006-08-24 01:36:00,94.143,94.143,94.113,94.113,213600000.0
2006-08-24 01:37:00,94.138,94.138,94.111,94.123,188200004.0
2006-08-24 01:38:00,94.14,94.149,94.124,94.149,218400000.0
2006-08-24 01:39:00,94.13,94.15,94.13,94.15,259300005.0
2006-08-24 01:40:00,94.145,94.153,94.123,94.128,229600000.0
2006-08-24 01:41:00,94.14,94.15,94.126,94.137,264099997.0
2006-08-24 01:42:00,94.14,94.164,94.131,94.132,266900002.0
2006-08-24 01:43:00,94.157,94.166,94.143,94.143,186100002.0
2006-08-24 01:44:00,94.155,94.164,94.136,94.15,291799995.0
2006-08-24 01:45:00,94.133,94.146,94.112,94.127,138399998.0
2006-08-24 01:46:00,94.128,94.157,94.128,94.157,260299998.0
2006-08-24 01:47:00,94.138,94.155,94.136,94.148,73500000.0
2006-08-24 01:48:00,94.134,94.155,94.115,94.155,365499999.0
2006-08-24 01:49:00,94.13,94.15,94.122,94.145,243000001.0
2006-08-24 01:50:00,94.119,94.15,94.119,94.145,192299998.0
2006-08-24 01:51:00,94.138,94.154,94.133,94.134,223699998.0
2006-08-24 01:52:00,94.131,94.15,94.13,94.145,115200001.0
2006-08-24 01:53:00,94.147,94.152,94.125,94.125,191400001.0
2006-08-24 01:54:00,94.13,94.15,94.13,94.145,249299997.0
2006-08-24 01:55:00,94.148,94.161,94.136,94.142,116200003.0
2006-08-24 01:56:00,94.15,94.156,94.129,94.132,353700002.0
2006-08-24 01:57:00,94.134,94.154,94.126,94.144,312499996.0
2006-08-24 01:58:00,94.143,94.149,94.126,94.138,259799999.0
2006-08-24 01:59:00,94.148,94.148,94.122,94.132,255100000.0
2006-08-24 02:00:00,94.138,94.152,94.125,94.134,151800001.0
2006-08-24 02:01:00,94.154,94.172,94.144,94.157,271799998.0
2006-08-24 02:02:00,94.157,94.171,94.143,94.144,312399995.0
2006-08-24 02:03:00,94.155,94.175,94.142,94.142,173299998.0
2006-08-24 02:04:00,94.161,94.161,94.144,94.144,28100001.0
2006-08-24 02:05:00,94.135,94.16,94.135,94.16,122800000.0
2006-08-24 02:06:00,94.143,94.168,94.143,94.162,189400001.0
2006-08-24 02:07:00,94.154,94.184,94.154,94.175,213099998.0
2006-08-24 02:08:00,94.174,94.179,94.157,94.157,260399997.0
2006-08-24 02:09:00,94.152,94.183,94.152,94.173,189600000.0
2006-08-24 02:10:00,94.175,94.189,94.162,94.169,266999998.0
2006-08-24 02:11:00,94.186,94.206,94.161,94.174,313599998.0
2006-08-24 02:12:00,94.186,94.207,94.185,94.197,124700001.0
2006-08-24 02:13:00,94.199,94.205,94.182,94.204,159999999.0
2006-08-24 02:14:00,94.194,94.207,94.182,94.196,161499996.0
2006-08-24 02:15:00,94.197,94.209,94.176,94.182,317699999.0
2006-08-24 02:16:00,94.167,94.195,94.16,94.175,240399999.0
2006-08-24 02:17:00,94.165,94.181,94.156,94.177,228500003.0
2006-08-24 02:18:00,94.16,94.18,94.153,94.16,240500000.0
2006-08-24 02:19:00,94.173,94.18,94.156,94.168,166699998.0
2006-08-24 02:20:00,94.175,94.18,94.16,94.169,123399999.0
2006-08-24 02:21:00,94.175,94.18,94.16,94.16,178199999.0
2006-08-24 02:22:00,94.175,94.18,94.153,94.168,249599999.0
2006-08-24 02:23:00,94.18,94.186,94.158,94.164,274800002.0
2006-08-24 02:24:00,94.165,94.186,94.158,94.173,220600000.0
2006-08-24 02:25:00,94.175,94.175,94.141,94.15,237700001.0
2006-08-24 02:26:00,94.164,94.172,94.148,94.153,248399995.0
2006-08-24 02:27:00,94.171,94.181,94.151,94.165,288999998.0
2006-08-24 02:28:00,94.158,94.176,94.151,94.151,193099998.0
2006-08-24 02:29:00,94.151,94.18,94.151,94.177,255100004.0
2006-08-24 02:30:00,94.151,94.18,94.151,94.175,189199998.0
2006-08-24 02:31:00,94.173,94.19,94.155,94.185,206199999.0
2006-08-24 02:32:00,94.183,94.183,94.149,94.165,153699996.0
2006-08-24 02:33:00,94.154,94.164,94.14,94.14,140199998.0
2006-08-24 02:34:00,94.141,94.166,94.121,94.142,203699997.0
2006-08-24 02:35:00,94.15,94.16,94.134,94.141,284199999.0
2006-08-24 02:36:00,94.14,94.16,94.138,94.16,239700000.0
2006-08-24 02:37:00,94.163,94.174,94.141,94.152,162400000.0
2006-08-24 02:38:00,94.158,94.165,94.147,94.152,126099999.0
2006-08-24 02:39:00,94.141,94.16,94.141,94.16,154300001.0
2006-08-24 02:40:00,94.155,94.16,94.133,94.147,165399999.0
2006-08-24 02:41:00,94.162,94.168,94.142,94.155,393399997.0
2006-08-24 02:42:00,94.148,94.167,94.14,94.146,223000002.0
2006-08-24 02:43:00,94.13,94.16,94.13,94.15,130499997.0
2006-08-24 02:44:00,94.143,94.163,94.142,94.16,213300001.0
2006-08-24 02:45:00,94.155,94.163,94.138,94.15,155399998.0
2006-08-24 02:46:00,94.158,94.167,94.136,94.139,172600000.0
2006-08-24 02:47:00,94.13,94.16,94.13,94.16,116400002.0
2006-08-24 02:48:00,94.144,94.156,94.127,94.146,317000001.0
2006-08-24 02:49:00,94.151,94.161,94.136,94.161,153500000.0
2006-08-24 02:50:00,94.148,94.161,94.136,94.15,113399998.0
2006-08-24 02:51:00,94.145,94.145,94.12,94.12,124700001.0
2006-08-24 02:52:00,94.12,94.139,94.112,94.135,264399999.0
2006-08-24 02:53:00,94.109,94.14,94.109,94.14,239700004.0
2006-08-24 02:54:00,94.143,94.161,94.132,94.145,220699998.0
2006-08-24 02:55:00,94.143,94.158,94.137,94.158,247999996.0
2006-08-24 02:56:00,94.169,94.176,94.144,94.144,212200001.0
2006-08-24 02:57:00,94.137,94.162,94.137,94.152,166400002.0
2006-08-24 02:58:00,94.121,94.146,94.121,94.129,203199998.0
2006-08-24 02:59:00,94.122,94.154,94.122,94.145,404999997.0
2006-08-24 03:00:00,94.144,94.157,94.13,94.142,199899997.0
2006-08-24 03:01:00,94.147,94.15,94.12,94.133,191899997.0
2006-08-24 03:02:00,94.111,94.134,94.091,94.091,225299997.0
2006-08-24 03:03:00,94.058,94.087,94.057,94.087,174800004.0
2006-08-24 03:04:00,94.075,94.095,94.061,94.067,278200001.0
2006-08-24 03:05:00,94.088,94.125,94.078,94.094,242599999.0
2006-08-24 03:06:00,94.105,94.123,94.098,94.103,289600000.0
2006-08-24 03:07:00,94.112,94.112,94.059,94.063,199499998.0
2006-08-24 03:08:00,94.083,94.126,94.076,94.09,279999998.0
2006-08-24 03:09:00,94.09,94.104,94.073,94.079,235200000.0
2006-08-24 03:10:00,94.091,94.092,94.062,94.069,322400000.0
2006-08-24 03:11:00,94.067,94.079,94.054,94.077,285900000.0
2006-08-24 03:12:00,94.058,94.09,94.058,94.07,136800000.0
2006-08-24 03:13:00,94.068,94.076,94.053,94.056,295099998.0
2006-08-24 03:14:00,94.064,94.071,94.048,94.059,225200004.0
2006-08-24 03:15:00,94.062,94.062,94.032,94.055,158500002.0
2006-08-24 03:16:00,94.062,94.068,94.043,94.068,147700000.0
2006-08-24 03:17:00,94.069,94.083,94.069,94.083,38900000.0
2006-08-24 03:18:00,94.081,94.084,94.052,94.053,179699995.0
2006-08-24 03:19:00,94.061,94.089,94.061,94.089,189500001.0
2006-08-24 03:20:00,94.094,94.103,94.078,94.086,253900001.0
2006-08-24 03:21:00,94.083,94.106,94.083,94.104,291400002.0
2006-08-24 03:22:00,94.089,94.105,94.079,94.104,312400001.0
2006-08-24 03:23:00,94.107,94.131,94.103,94.131,257600000.0
2006-08-24 03:24:00,94.132,94.135,94.1,94.1,202699999.0
2006-08-24 03:25:00,94.113,94.117,94.088,94.097,338900000.0
2006-08-24 03:26:00,94.104,94.117,94.093,94.106,89300000.0
2006-08-24 03:27:00,94.087,94.121,94.081,94.121,173699998.0
2006-08-24 03:28:00,94.096,94.113,94.089,94.101,180300001.0
2006-08-24 03:29:00,94.09,94.108,94.081,94.087,126499999.0
2006-08-24 03:30:00,94.099,94.112,94.077,94.094,155099997.0
2006-08-24 03:31:00,94.096,94.099,94.074,94.091,252500000.0
2006-08-24 03:32:00,94.096,94.096,94.061,94.065,314200001.0
2006-08-24 03:33:00,94.072,94.094,94.07,94.085,390300000.0
2006-08-24 03:34:00,94.073,94.092,94.067,94.088,187599998.0
2006-08-24 03:35:00,94.084,94.103,94.066,94.072,349700002.0
2006-08-24 03:36:00,94.072,94.091,94.071,94.088,122200000.0
2006-08-24 03:37:00,94.084,94.086,94.058,94.058,173899999.0
2006-08-24 03:38:00,94.079,94.096,94.061,94.072,140699999.0
2006-08-24 03:39:00,94.091,94.092,94.065,94.091,251099993.0
2006-08-24 03:40:00,94.068,94.092,94.068,94.084,216899997.0
2006-08-24 03:41:00,94.081,94.081,94.057,94.074,139600002.0
2006-08-24 03:42:00,94.061,94.084,94.06,94.073,169399997.0
2006-08-24 03:43:00,94.051,94.065,94.034,94.052,128799999.0
2006-08-24 03:44:00,94.034,94.067,94.011,94.067,233499997.0
2006-08-24 03:45:00,94.055,94.068,94.039,94.055,133500000.0
2006-08-24 03:46:00,94.06,94.07,94.042,94.05,212100000.0
2006-08-24 03:47:00,94.055,94.068,94.039,94.061,193599997.0
2006-08-24 03:48:00,94.061,94.061,94.033,94.033,50999998.0
2006-08-24 03:49:00,94.052,94.068,94.041,94.068,383200004.0
2006-08-24 03:50:00,94.038,94.066,94.036,94.042,260499998.0
2006-08-24 03:51:00,94.067,94.08,94.044,94.063,235300003.0
2006-08-24 03:52:00,94.065,94.077,94.047,94.065,346199993.0
2006-08-24 03:53:00,94.055,94.075,94.051,94.074,219199997.0
2006-08-24 03:54:00,94.075,94.083,94.059,94.059,156600000.0
2006-08-24 03:55:00,94.059,94.077,94.054,94.069,244900003.0
2006-08-24 03:56:00,94.071,94.082,94.05,94.063,148700000.0
2006-08-24 03:57:00,94.056,94.08,94.056,94.072,150399998.0
2006-08-24 03:58:00,94.072,94.076,94.042,94.042,188199999.0
2006-08-24 03:59:00,94.051,94.081,94.051,94.081,133100002.0
2006-08-24 04:00:00,94.069,94.074,94.047,94.064,109000000.0
2006-08-24 04:01:00,94.058,94.07,94.051,94.07,211000000.0
2006-08-24 04:02:00,94.054,94.067,94.046,94.05,167699998.0
2006-08-24 04:03:00,94.055,94.067,94.036,94.049,284399995.0
2006-08-24 04:04:00,94.04,94.05,94.02,94.032,334800002.0
2006-08-24 04:05:00,94.048,94.056,94.02,94.045,227699999.0
2006-08-24 04:06:00,94.015,94.054,94.015,94.043,263900009.0
2006-08-24 04:07:00,94.035,94.049,94.024,94.037,137800000.0
2006-08-24 04:08:00,94.023,94.048,94.022,94.035,186899999.0
2006-08-24 04:09:00,94.024,94.042,94.007,94.025,329599997.0
2006-08-24 04:10:00,94.035,94.039,94.005,94.015,218600001.0
2006-08-24 04:11:00,93.997,94.034,93.997,94.013,216000001.0
2006-08-24 04:12:00,94.019,94.043,94.019,94.043,144199999.0
2006-08-24 04:13:00,94.037,94.045,94.021,94.033,195499998.0
2006-08-24 04:14:00,94.04,94.04,94.014,94.034,249700000.0
2006-08-24 04:15:00,94.036,94.047,94.022,94.034,231599999.0
2006-08-24 04:16:00,94.034,94.056,94.027,94.039,199600001.0
2006-08-24 04:17:00,94.033,94.042,94.02,94.042,190399999.0
2006-08-24 04:18:00,94.012,94.045,94.009,94.037,217400000.0
2006-08-24 04:19:00,94.017,94.043,94.017,94.029,170299999.0
2006-08-24 04:20:00,94.025,94.035,93.999,94.017,260400002.0
2006-08-24 04:21:00,94.027,94.028,93.997,94.0,213200002.0
2006-08-24 04:22:00,94.011,94.031,94.01,94.013,96000000.0
2006-08-24 04:23:00,94.041,94.043,94.015,94.035,283899999.0
2006-08-24 04:24:00,94.033,94.034,94.008,94.008,149499998.0
2006-08-24 04:25:00,94.016,94.019,93.998,94.001,214800000.0
2006-08-24 04:26:00,94.015,94.026,93.999,94.012,218599999.0
2006-08-24 04:27:00,94.005,94.021,93.989,94.016,150699997.0
2006-08-24 04:28:00,94.011,94.032,94.011,94.032,287200003.0
2006-08-24 04:29:00,94.014,94.026,94.006,94.026,182899999.0
2006-08-24 04:30:00,94.02,94.023,94.002,94.004,226500003.0
2006-08-24 04:31:00,94.005,94.032,94.005,94.012,377400005.0
2006-08-24 04:32:00,94.006,94.027,94.002,94.002,159599998.0
2006-08-24 04:33:00,93.995,94.013,93.989,94.005,209799998.0
2006-08-24 04:34:00,94.013,94.013,93.988,94.004,220199999.0
2006-08-24 04:35:00,93.994,94.016,93.994,94.012,191900000.0
2006-08-24 04:36:00,94.009,94.011,93.994,93.996,112100002.0
2006-08-24 04:37:00,94.01,94.032,94.01,94.032,73900000.0
2006-08-24 04:38:00,94.034,94.037,94.01,94.014,213499998.0
2006-08-24 04:39:00,94.036,94.042,94.008,94.031,227200000.0
2006-08-24 04:40:00,94.014,94.038,94.014,94.038,217299999.0
2006-08-24 04:41:00,94.023,94.04,94.015,94.033,158700000.0
2006-08-24 04:42:00,94.032,94.035,94.013,94.017,278100004.0
2006-08-24 04:43:00,94.028,94.032,94.013,94.013,233800000.0
2006-08-24 04:44:00,94.033,94.038,94.021,94.021,173499999.0
2006-08-24 04:45:00,94.037,94.037,94.015,94.015,94200000.0
2006-08-24 04:46:00,94.008,94.032,94.006,94.019,221100001.0
2006-08-24 04:47:00,94.006,94.028,94.002,94.02,157399999.0
2006-08-24 04:48:00,94.012,94.025,94.001,94.019,186599997.0
2006-08-24 04:49:00,94.03,94.03,94.002,94.009,312999994.0
2006-08-24 04:50:00,94.004,94.026,93.999,94.015,289500001.0
2006-08-24 04:51:00,94.013,94.021,93.995,93.995,154699999.0
2006-08-24 04:52:00,94.008,94.019,94.004,94.012,151900000.0
2006-08-24 04:53:00,93.997,94.021,93.992,94.005,391899992.0
2006-08-24 04:54:00,94.003,94.014,93.995,94.013,222099996.0
2006-08-24 04:55:00,94.011,94.017,93.987,93.992,339100000.0
2006-08-24 04:56:00,94.014,94.021,93.991,93.997,288599996.0
2006-08-24 04:57:00,94.018,94.023,94.001,94.016,322999996.0
2006-08-24 04:58:00,94.024,94.024,94.007,94.007,102499999.0
2006-08-24 04:59:00,94.028,94.028,94.0,94.0,123000001.0
2006-08-24 05:00:00,94.025,94.03,94.01,94.022,127199999.0
2006-08-24 05:01:00,93.98,94.014,93.98,94.014,77600000.0
2006-08-24 05:02:00,94.007,94.019,93.983,94.0,366399999.0
2006-08-24 05:03:00,94.013,94.034,94.013,94.031,172200000.0
2006-08-24 05:04:00,94.026,94.033,94.002,94.016,179300000.0
2006-08-24 05:05:00,94.03,94.039,94.012,94.027,265200001.0
2006-08-24 05:06:00,94.033,94.033,94.009,94.028,299700002.0
2006-08-24 05:07:00,94.007,94.041,94.007,94.031,320300001.0
2006-08-24 05:08:00,94.009,94.024,93.998,93.998,136099997.0
2006-08-24 05:09:00,94.013,94.03,94.001,94.019,194000000.0
2006-08-24 05:10:00,94.005,94.028,93.999,94.024,66200000.0
2006-08-24 05:11:00,94.026,94.026,93.995,93.995,107600002.0
2006-08-24 05:12:00,94.011,94.036,94.011,94.027,155199999.0
2006-08-24 05:13:00,94.017,94.029,94.004,94.017,83999998.0
2006-08-24 05:14:00,94.003,94.024,94.003,94.023,263099997.0
2006-08-24 05:15:00,94.005,94.017,93.993,94.012,99899997.0
2006-08-24 05:16:00,94.013,94.028,94.005,94.013,226299998.0
2006-08-24 05:17:00,94.001,94.023,94.001,94.023,79700002.0
2006-08-24 05:18:00,94.033,94.033,94.003,94.023,323200002.0
2006-08-24 05:19:00,94.028,94.028,94.011,94.011,43000001.0
2006-08-24 05:20:00,94.026,94.034,94.009,94.023,278099998.0
2006-08-24 05:21:00,94.033,94.035,94.013,94.014,253799999.0
2006-08-24 05:22:00,94.011,94.036,94.003,94.003,132900000.0
2006-08-24 05:23:00,94.02,94.03,94.002,94.018,71199999.0
2006-08-24 05:24:00,94.005,94.028,94.005,94.028,102200000.0
2006-08-24 05:25:00,94.018,94.03,94.003,94.012,196300002.0
2006-08-24 05:26:00,94.005,94.027,93.999,94.027,186700000.0
2006-08-24 05:27:00,94.015,94.027,94.002,94.015,118899998.0
2006-08-24 05:28:00,94.0,94.02,93.993,94.0,109100000.0
2006-08-24 05:29:00,94.016,94.028,94.016,94.028,24500001.0
2006-08-24 05:30:00,94.03,94.03,94.02,94.02,71499999.0
2006-08-24 05:31:00,94.01,94.025,94.01,94.025,38500000.0
2006-08-24 05:32:00,94.027,94.035,94.012,94.012,228000004.0
2006-08-24 05:33:00,94.015,94.032,94.011,94.031,265999994.0
2006-08-24 05:34:00,94.02,94.03,94.02,94.03,37200000.0
2006-08-24 05:35:00,94.02,94.03,94.02,94.03,16000000.0
2006-08-24 05:36:00,94.02,94.036,94.015,94.023,185000002.0
2006-08-24 05:37:00,94.032,94.036,94.017,94.017,144399998.0
2006-08-24 05:38:00,94.025,94.048,94.025,94.048,163200000.0
2006-08-24 05:39:00,94.028,94.047,94.022,94.035,225499997.0
2006-08-24 05:40:00,94.018,94.037,94.007,94.018,238999998.0
2006-08-24 05:41:00,94.02,94.035,94.02,94.035,2300000.0
2006-08-24 05:42:00,94.024,94.041,94.024,94.041,137500000.0
2006-08-24 05:43:00,94.052,94.058,94.028,94.045,137699998.0
2006-08-24 05:44:00,94.037,94.066,94.037,94.052,294000003.0
2006-08-24 05:45:00,94.057,94.057,94.035,94.035,145700001.0
2006-08-24 05:46:00,94.038,94.067,94.038,94.067,66500001.0
2006-08-24 05:47:00,94.067,94.067,93.997,94.046,138299998.0
2006-08-24 05:48:00,94.068,94.068,94.042,94.042,186299998.0
2006-08-24 05:49:00,94.058,94.069,94.045,94.061,274600001.0
2006-08-24 05:50:00,94.034,94.059,94.033,94.046,230900001.0
2006-08-24 05:51:00,94.06,94.072,94.035,94.063,269700001.0
2006-08-24 05:52:00,94.063,94.079,94.047,94.051,165200000.0
2006-08-24 05:53:00,94.07,94.07,94.052,94.06,247599999.0
2006-08-24 05:54:00,94.05,94.07,94.046,94.065,185100002.0
2006-08-24 05:55:00,94.033,94.08,94.033,94.08,153300000.0
2006-08-24 05:56:00,94.07,94.085,94.07,94.085,66900000.0
2006-08-24 05:57:00,94.082,94.093,94.072,94.088,199700002.0
2006-08-24 05:58:00,94.082,94.082,94.058,94.058,232799997.0
2006-08-24 05:59:00,94.07,94.087,94.063,94.066,304900003.0
2006-08-24 06:00:00,94.08,94.087,94.063,94.068,291900001.0
2006-08-24 06:01:00,94.068,94.085,94.054,94.085,188199997.0
2006-08-24 06:02:00,94.076,94.079,94.057,94.063,80300001.0
2006-08-24 06:03:00,94.063,94.082,94.063,94.082,118999998.0
2006-08-24 06:04:00,94.087,94.091,94.066,94.081,203199997.0
2006-08-24 06:05:00,94.069,94.095,94.062,94.075,329799999.0
2006-08-24 06:06:00,94.068,94.088,94.061,94.083,294999996.0
2006-08-24 06:07:00,94.075,94.087,94.067,94.067,83099999.0
2006-08-24 06:08:00,94.087,94.087,94.061,94.073,232200000.0
2006-08-24 06:09:00,94.085,94.095,94.07,94.087,220900003.0
2006-08-24 06:10:00,94.064,94.081,94.046,94.062,254399996.0
2006-08-24 06:11:00,94.063,94.077,94.029,94.06,126399999.0
2006-08-24 06:12:00,94.07,94.075,94.052,94.058,32700000.0
2006-08-24 06:13:00,94.075,94.075,94.06,94.06,48399999.0
2006-08-24 06:14:00,94.078,94.083,94.059,94.063,153600000.0
2006-08-24 06:15:00,94.05,94.082,94.05,94.076,276800003.0
2006-08-24 06:16:00,94.058,94.083,94.058,94.083,26900000.0
2006-08-24 06:17:00,94.05,94.08,94.05,94.08,191400000.0
2006-08-24 06:18:00,94.067,94.08,94.052,94.075,183400000.0
2006-08-24 06:19:00,94.08,94.08,94.07,94.07,11200000.0
2006-08-24 06:20:00,94.08,94.08,94.07,94.07,99899997.0
2006-08-24 06:21:00,94.077,94.086,94.055,94.072,244299997.0
2006-08-24 06:22:00,94.06,94.075,94.06,94.075,21700000.0
2006-08-24 06:23:00,94.065,94.087,94.064,94.064,315599996.0
2006-08-24 06:24:00,94.053,94.073,94.038,94.055,188800003.0
2006-08-24 06:25:00,94.026,94.061,94.026,94.055,301700001.0
2006-08-24 06:26:00,94.056,94.067,94.038,94.06,128500002.0
2006-08-24 06:27:00,94.058,94.066,94.046,94.062,206600003.0
2006-08-24 06:28:00,94.063,94.07,94.032,94.032,149899999.0
2006-08-24 06:29:00,94.055,94.055,94.04,94.04,68700001.0
2006-08-24 06:30:00,94.038,94.06,94.035,94.06,190199995.0
2006-08-24 06:31:00,94.045,94.061,94.035,94.037,147000000.0
2006-08-24 06:32:00,94.064,94.077,94.048,94.07,216800002.0
2006-08-24 06:33:00,94.049,94.07,94.044,94.068,266499996.0
2006-08-24 06:34:00,94.049,94.075,94.049,94.066,179199998.0
2006-08-24 06:35:00,94.058,94.075,94.037,94.052,155199997.0
2006-08-24 06:36:00,94.063,94.067,94.048,94.048,213599998.0
2006-08-24 06:37:00,94.065,94.065,94.026,94.026,131999999.0
2006-08-24 06:38:00,94.04,94.067,94.027,94.027,153199997.0
2006-08-24 06:39:00,94.057,94.061,94.037,94.041,229999997.0
2006-08-24 06:40:00,94.042,94.066,94.04,94.053,222199997.0
2006-08-24 06:41:00,94.043,94.077,94.043,94.066,166499998.0
2006-08-24 06:42:00,94.048,94.071,94.04,94.066,303699999.0
2006-08-24 06:43:00,94.06,94.08,94.06,94.075,189599995.0
2006-08-24 06:44:00,94.052,94.075,94.052,94.075,55800001.0
2006-08-24 06:45:00,94.052,94.083,94.052,94.083,246299995.0
2006-08-24 06:46:00,94.069,94.09,94.063,94.085,280800004.0
2006-08-24 06:47:00,94.066,94.083,94.058,94.078,96800000.0
2006-08-24 06:48:00,94.086,94.086,94.063,94.063,46999999.0
2006-08-24 06:49:00,94.067,94.08,94.052,94.07,58800000.0
2006-08-24 06:50:00,94.06,94.077,94.06,94.077,84199998.0
2006-08-24 06:51:00,94.062,94.083,94.062,94.082,269899998.0
2006-08-24 06:52:00,94.061,94.081,94.042,94.067,157400001.0
2006-08-24 06:53:00,94.076,94.076,94.049,94.057,227199999.0
2006-08-24 06:54:00,94.053,94.072,94.04,94.059,165600000.0
2006-08-24 06:55:00,94.063,94.068,94.045,94.045,220499996.0
2006-08-24 06:56:00,94.04,94.063,94.033,94.055,354700001.0
2006-08-24 06:57:00,94.049,94.064,94.047,94.063,134300002.0
2006-08-24 06:58:00,94.064,94.078,94.049,94.07,243800003.0
2006-08-24 06:59:00,94.066,94.079,94.053,94.059,160299999.0
2006-08-24 07:00:00,94.052,94.07,94.044,94.062,270599999.0
2006-08-24 07:01:00,94.072,94.078,94.054,94.065,216999997.0
2006-08-24 07:02:00,94.077,94.092,94.063,94.063,238099999.0
2006-08-24 07:03:00,94.053,94.071,94.042,94.06,147199999.0
2006-08-24 07:04:00,94.051,94.077,94.051,94.077,213700003.0
2006-08-24 07:05:00,94.062,94.079,94.053,94.067,128299997.0
2006-08-24 07:06:00,94.067,94.072,94.046,94.06,154799997.0
2006-08-24 07:07:00,94.073,94.078,94.059,94.059,149099997.0
2006-08-24 07:08:00,94.073,94.08,94.056,94.08,172799999.0
2006-08-24 07:09:00,94.072,94.085,94.072,94.085,41000000.0
2006-08-24 07:10:00,94.06,94.074,94.053,94.071,309200003.0
2006-08-24 07:11:00,94.076,94.083,94.048,94.048,274700000.0
2006-08-24 07:12:00,94.059,94.079,94.055,94.068,279000000.0
2006-08-24 07:13:00,94.06,94.077,94.047,94.075,360200000.0
2006-08-24 07:14:00,94.065,94.094,94.064,94.078,310100000.0
2006-08-24 07:15:00,94.077,94.094,94.072,94.092,153900000.0
2006-08-24 07:16:00,94.082,94.094,94.059,94.077,238400000.0
2006-08-24 07:17:00,94.082,94.09,94.065,94.072,185100000.0
2006-08-24 07:18:00,94.08,94.097,94.075,94.089,151400001.0
2006-08-24 07:19:00,94.073,94.097,94.073,94.093,167599998.0
2006-08-24 07:20:00,94.078,94.098,94.069,94.087,233999996.0
2006-08-24 07:21:00,94.094,94.094,94.077,94.077,82600001.0
2006-08-24 07:22:00,94.09,94.107,94.083,94.101,233500000.0
2006-08-24 07:23:00,94.115,94.126,94.09,94.115,243199992.0
2006-08-24 07:24:00,94.103,94.12,94.102,94.109,239099998.0
2006-08-24 07:25:00,94.114,94.114,94.092,94.092,198699999.0
2006-08-24 07:26:00,94.119,94.119,94.077,94.1,291199999.0
2006-08-24 07:27:00,94.082,94.115,94.082,94.1,261800003.0
2006-08-24 07:28:00,94.095,94.102,94.08,94.086,178899994.0
2006-08-24 07:29:00,94.089,94.107,94.084,94.097,199399999.0
2006-08-24 07:30:00,94.096,94.107,94.083,94.083,217000000.0
2006-08-24 07:31:00,94.09,94.108,94.085,94.093,205799996.0
2006-08-24 07:32:00,94.102,94.108,94.086,94.086,218099997.0
2006-08-24 07:33:00,94.106,94.117,94.071,94.102,105199999.0
2006-08-24 07:34:00,94.09,94.122,94.09,94.108,214999998.0
2006-08-24 07:35:00,94.105,94.11,94.086,94.095,277900000.0
2006-08-24 07:36:00,94.092,94.122,94.092,94.122,32500000.0
2006-08-24 07:37:00,94.122,94.125,94.097,94.103,242099998.0
2006-08-24 07:38:00,94.09,94.123,94.09,94.11,142699997.0
2006-08-24 07:39:00,94.122,94.127,94.103,94.108,241000001.0
2006-08-24 07:40:00,94.117,94.118,94.102,94.108,37799999.0
2006-08-24 07:41:00,94.111,94.116,94.087,94.103,136400000.0
2006-08-24 07:42:00,94.115,94.124,94.092,94.103,237500002.0
2006-08-24 07:43:00,94.105,94.117,94.091,94.104,291100002.0
2006-08-24 07:44:00,94.128,94.129,94.105,94.116,188500000.0
2006-08-24 07:45:00,94.121,94.133,94.103,94.105,233699999.0
2006-08-24 07:46:00,94.112,94.118,94.074,94.092,225700004.0
2006-08-24 07:47:00,94.12,94.133,94.113,94.125,163400000.0
2006-08-24 07:48:00,94.122,94.129,94.11,94.11,158199998.0
2006-08-24 07:49:00,94.127,94.128,94.107,94.107,246200000.0
2006-08-24 07:50:00,94.116,94.133,94.107,94.126,177899998.0
2006-08-24 07:51:00,94.114,94.136,94.114,94.118,163999998.0
2006-08-24 07:52:00,94.106,94.133,94.105,94.126,260099994.0
2006-08-24 07:53:00,94.116,94.141,94.115,94.129,216900000.0
2006-08-24 07:54:00,94.122,94.147,94.122,94.147,155000001.0
2006-08-24 07:55:00,94.142,94.142,94.118,94.12,274199997.0
2006-08-24 07:56:00,94.11,94.128,94.11,94.122,78599998.0
2006-08-24 07:57:00,94.115,94.131,94.098,94.102,327899994.0
2006-08-24 07:58:00,94.108,94.111,94.089,94.092,168699998.0
2006-08-24 07:59:00,94.082,94.109,94.075,94.098,198199998.0
2006-08-24 08:00:00,94.101,94.118,94.092,94.118,104100001.0
2006-08-24 08:01:00,94.117,94.124,94.089,94.089,232100000.0
2006-08-24 08:02:00,94.109,94.122,94.101,94.115,162500004.0
2006-08-24 08:03:00,94.092,94.112,94.085,94.106,407000002.0
2006-08-24 08:04:00,94.103,94.12,94.097,94.118,180500002.0
2006-08-24 08:05:00,94.113,94.117,94.097,94.098,228199999.0
2006-08-24 08:06:00,94.1,94.115,94.1,94.115,116600000.0
2006-08-24 08:07:00,94.09,94.114,94.09,94.105,200199998.0
2006-08-24 08:08:00,94.102,94.116,94.091,94.094,316200000.0
2006-08-24 08:09:00,94.112,94.135,94.094,94.125,246400000.0
2006-08-24 08:10:00,94.139,94.139,94.118,94.129,90500002.0
2006-08-24 08:11:00,94.115,94.134,94.102,94.103,237300003.0
2006-08-24 08:12:00,94.119,94.147,94.119,94.135,63300000.0
2006-08-24 08:13:00,94.147,94.18,94.131,94.17,206400001.0
2006-08-24 08:14:00,94.162,94.175,94.146,94.165,368399997.0
2006-08-24 08:15:00,94.171,94.175,94.138,94.138,173900001.0
2006-08-24 08:16:00,94.149,94.166,94.132,94.159,366199998.0
2006-08-24 08:17:00,94.141,94.165,94.136,94.136,184699999.0
2006-08-24 08:18:00,94.134,94.153,94.131,94.144,164100000.0
2006-08-24 08:19:00,94.151,94.151,94.107,94.113,148700001.0
2006-08-24 08:20:00,94.136,94.152,94.124,94.131,166599999.0
2006-08-24 08:21:00,94.157,94.172,94.148,94.16,155599999.0
2006-08-24 08:22:00,94.163,94.175,94.149,94.155,263199995.0
2006-08-24 08:23:00,94.138,94.157,94.138,94.157,54399998.0
2006-08-24 08:24:00,94.147,94.17,94.134,94.153,351600002.0
2006-08-24 08:25:00,94.14,94.17,94.14,94.165,204799997.0
2006-08-24 08:26:00,94.137,94.161,94.135,94.155,216900003.0
2006-08-24 08:27:00,94.155,94.164,94.139,94.146,312599999.0
2006-08-24 08:28:00,94.16,94.169,94.141,94.157,283299999.0
2006-08-24 08:29:00,94.167,94.174,94.135,94.135,230699999.0
2006-08-24 08:30:00,94.146,94.153,94.125,94.135,159000002.0
2006-08-24 08:31:00,94.162,94.162,94.127,94.135,222299996.0
2006-08-24 08:32:00,94.151,94.151,94.124,94.132,129100000.0
2006-08-24 08:33:00,94.137,94.145,94.114,94.132,188700000.0
2006-08-24 08:34:00,94.13,94.13,94.099,94.104,150600000.0
2006-08-24 08:35:00,94.108,94.133,94.108,94.123,240500002.0
2006-08-24 08:36:00,94.116,94.128,94.101,94.103,308600001.0
2006-08-24 08:37:00,94.1,94.125,94.096,94.114,226999997.0
2006-08-24 08:38:00,94.116,94.137,94.103,94.125,124100001.0
2006-08-24 08:39:00,94.131,94.145,94.111,94.125,258899999.0
2006-08-24 08:40:00,94.123,94.146,94.118,94.144,139000001.0
2006-08-24 08:41:00,94.149,94.164,94.138,94.141,236299997.0
2006-08-24 08:42:00,94.138,94.154,94.12,94.135,200499999.0
2006-08-24 08:43:00,94.144,94.149,94.125,94.137,215899997.0
2006-08-24 08:44:00,94.152,94.152,94.116,94.116,226200002.0
2006-08-24 08:45:00,94.139,94.155,94.127,94.155,132700000.0
2006-08-24 08:46:00,94.131,94.15,94.124,94.141,205600000.0
2006-08-24 08:47:00,94.141,94.15,94.125,94.131,206299999.0
2006-08-24 08:48:00,94.147,94.159,94.132,94.132,190700002.0
2006-08-24 08:49:00,94.142,94.151,94.124,94.139,202300000.0
2006-08-24 08:50:00,94.133,94.148,94.112,94.129,183400003.0
2006-08-24 08:51:00,94.123,94.152,94.098,94.128,313500000.0
2006-08-24 08:52:00,94.145,94.148,94.123,94.139,181500000.0
2006-08-24 08:53:00,94.148,94.157,94.114,94.129,353999998.0
2006-08-24 08:54:00,94.138,94.168,94.138,94.168,138699999.0
2006-08-24 08:55:00,94.172,94.185,94.155,94.16,101399998.0
2006-08-24 08:56:00,94.174,94.192,94.164,94.185,264599995.0
2006-08-24 08:57:00,94.174,94.191,94.164,94.191,338799998.0
2006-08-24 08:58:00,94.185,94.185,94.157,94.159,141700001.0
2006-08-24 08:59:00,94.167,94.173,94.145,94.155,170100001.0
2006-08-24 09:00:00,94.168,94.185,94.152,94.185,311900002.0
2006-08-24 09:01:00,94.162,94.187,94.162,94.183,234499999.0
2006-08-24 09:02:00,94.181,94.192,94.166,94.17,209899998.0
2006-08-24 09:03:00,94.175,94.196,94.169,94.193,292399996.0
2006-08-24 09:04:00,94.158,94.18,94.154,94.167,95900000.0
2006-08-24 09:05:00,94.164,94.184,94.149,94.176,194700000.0
2006-08-24 09:06:00,94.178,94.178,94.15,94.15,295999999.0
2006-08-24 09:07:00,94.164,94.182,94.154,94.171,246299995.0
2006-08-24 09:08:00,94.164,94.181,94.14,94.155,248399995.0
2006-08-24 09:09:00,94.149,94.173,94.146,94.17,293800001.0
2006-08-24 09:10:00,94.151,94.165,94.138,94.154,160800000.0
2006-08-24 09:11:00,94.144,94.164,94.141,94.16,166900000.0
2006-08-24 09:12:00,94.141,94.168,94.135,94.168,164100002.0
2006-08-24 09:13:00,94.154,94.176,94.131,94.15,192399999.0
2006-08-24 09:14:00,94.144,94.165,94.128,94.147,163200000.0
2006-08-24 09:15:00,94.136,94.154,94.123,94.14,134200001.0
2006-08-24 09:16:00,94.145,94.145,94.125,94.125,43700000.0
2006-08-24 09:17:00,94.125,94.145,94.114,94.144,351899999.0
2006-08-24 09:18:00,94.119,94.141,94.119,94.141,34300001.0
2006-08-24 09:19:00,94.122,94.142,94.109,94.109,150799998.0
2006-08-24 09:20:00,94.117,94.137,94.11,94.126,238900000.0
2006-08-24 09:21:00,94.121,94.149,94.121,94.142,256399998.0
2006-08-24 09:22:00,94.124,94.149,94.124,94.144,216600000.0
2006-08-24 09:23:00,94.134,94.134,94.116,94.118,319399999.0
2006-08-24 09:24:00,94.13,94.14,94.106,94.118,150300000.0
2006-08-24 09:25:00,94.091,94.109,94.066,94.108,393699996.0
2006-08-24 09:26:00,94.088,94.107,94.088,94.107,23700000.0
2006-08-24 09:27:00,94.096,94.114,94.075,94.075,238199998.0
2006-08-24 09:28:00,94.085,94.095,94.062,94.069,411499997.0
2006-08-24 09:29:00,94.084,94.107,94.084,94.107,149400000.0
2006-08-24 09:30:00,94.093,94.107,94.075,94.095,168999999.0
2006-08-24 09:31:00,94.083,94.102,94.083,94.102,30200000.0
2006-08-24 09:32:00,94.085,94.11,94.085,94.11,237199997.0
2006-08-24 09:33:00,94.102,94.118,94.093,94.101,197200000.0
2006-08-24 09:34:00,94.094,94.123,94.088,94.101,176099999.0
2006-08-24 09:35:00,94.088,94.106,94.072,94.082,279499998.0
2006-08-24 09:36:00,94.095,94.107,94.081,94.095,293199999.0
2006-08-24 09:37:00,94.077,94.114,94.073,94.096,326900001.0
2006-08-24 09:38:00,94.074,94.094,94.064,94.094,303499996.0
2006-08-24 09:39:00,94.095,94.103,94.083,94.091,218300003.0
2006-08-24 09:40:00,94.109,94.115,94.091,94.091,282600003.0
2006-08-24 09:41:00,94.093,94.106,94.078,94.1,412500002.0
2006-08-24 09:42:00,94.088,94.105,94.074,94.105,210099996.0
2006-08-24 09:43:00,94.092,94.1,94.07,94.097,139899999.0
2006-08-24 09:44:00,94.091,94.111,94.085,94.103,243899998.0
2006-08-24 09:45:00,94.099,94.116,94.087,94.102,219100002.0
2006-08-24 09:46:00,94.089,94.109,94.087,94.107,213799995.0
2006-08-24 09:47:00,94.08,94.106,94.08,94.106,204799998.0
2006-08-24 09:48:00,94.101,94.101,94.075,94.087,224499998.0
2006-08-24 09:49:00,94.095,94.096,94.077,94.094,266599999.0
2006-08-24 09:50:00,94.087,94.124,94.087,94.121,358800003.0
2006-08-24 09:51:00,94.104,94.116,94.096,94.098,208999999.0
2006-08-24 09:52:00,94.094,94.112,94.086,94.104,288199999.0
2006-08-24 09:53:00,94.101,94.124,94.094,94.115,219600002.0
2006-08-24 09:54:00,94.105,94.122,94.093,94.113,254800000.0
2006-08-24 09:55:00,94.096,94.127,94.096,94.109,183500000.0
2006-08-24 09:56:00,94.102,94.11,94.087,94.098,199400000.0
2006-08-24 09:57:00,94.087,94.102,94.074,94.087,365599996.0
2006-08-24 09:58:00,94.091,94.102,94.066,94.095,274099998.0
2006-08-24 09:59:00,94.098,94.111,94.066,94.066,109899998.0
2006-08-24 10:00:00,94.095,94.193,94.092,94.193,172199998.0
2006-08-24 10:01:00,94.23,94.294,94.23,94.26,149500000.0
2006-08-24 10:02:00,94.278,94.326,94.278,94.326,64700000.0
2006-08-24 10:03:00,94.316,94.334,94.294,94.306,210199999.0
2006-08-24 10:04:00,94.289,94.305,94.281,94.29,33199999.0
2006-08-24 10:05:00,94.281,94.302,94.266,94.296,205899996.0
2006-08-24 10:06:00,94.304,94.346,94.296,94.316,273099999.0
2006-08-24 10:07:00,94.329,94.354,94.305,94.305,208499998.0
2006-08-24 10:08:00,94.297,94.314,94.279,94.291,291100003.0
2006-08-24 10:09:00,94.31,94.362,94.31,94.362,113199998.0
2006-08-24 10:10:00,94.356,94.358,94.331,94.339,248300003.0
2006-08-24 10:11:00,94.33,94.348,94.327,94.34,149900003.0
2006-08-24 10:12:00,94.333,94.346,94.317,94.317,248299999.0
2006-08-24 10:13:00,94.338,94.363,94.335,94.346,281600001.0
2006-08-24 10:14:00,94.374,94.432,94.369,94.398,105799998.0
2006-08-24 10:15:00,94.435,94.465,94.435,94.462,172500000.0
2006-08-24 10:16:00,94.453,94.456,94.419,94.437,190199996.0
2006-08-24 10:17:00,94.417,94.438,94.401,94.418,124100000.0
2006-08-24 10:18:00,94.409,94.438,94.408,94.418,255000002.0
2006-08-24 10:19:00,94.408,94.412,94.388,94.39,349999997.0
2006-08-24 10:20:00,94.41,94.414,94.378,94.393,291499997.0
2006-08-24 10:21:00,94.397,94.414,94.387,94.4,215699998.0
2006-08-24 10:22:00,94.406,94.425,94.401,94.42,320299997.0
2006-08-24 10:23:00,94.401,94.423,94.398,94.401,215699997.0
2006-08-24 10:24:00,94.395,94.412,94.38,94.408,145299998.0
2006-08-24 10:25:00,94.387,94.402,94.38,94.391,245299998.0
2006-08-24 10:26:00,94.388,94.413,94.38,94.403,206200000.0
2006-08-24 10:27:00,94.403,94.418,94.39,94.391,124499998.0
2006-08-24 10:28:00,94.39,94.406,94.378,94.382,310099999.0
2006-08-24 10:29:00,94.391,94.394,94.372,94.372,168900000.0
2006-08-24 10:30:00,94.382,94.385,94.359,94.359,157600003.0
2006-08-24 10:31:00,94.386,94.393,94.353,94.37,242400003.0
2006-08-24 10:32:00,94.373,94.391,94.367,94.384,81899998.0
2006-08-24 10:33:00,94.382,94.382,94.35,94.351,122299999.0
2006-08-24 10:34:00,94.352,94.387,94.352,94.383,239500000.0
2006-08-24 10:35:00,94.377,94.403,94.376,94.388,146099997.0
2006-08-24 10:36:00,94.369,94.389,94.358,94.37,208999997.0
2006-08-24 10:37:00,94.338,94.374,94.337,94.37,279000002.0
2006-08-24 10:38:00,94.347,94.372,94.347,94.348,194799998.0
2006-08-24 10:39:00,94.383,94.383,94.364,94.365,211599996.0
2006-08-24 10:40:00,94.352,94.391,94.352,94.391,180200000.0
2006-08-24 10:41:00,94.386,94.399,94.378,94.394,264000002.0
2006-08-24 10:42:00,94.393,94.401,94.371,94.383,275900000.0
2006-08-24 10:43:00,94.389,94.405,94.368,94.38,188299997.0
2006-08-24 10:44:00,94.385,94.401,94.361,94.38,330400000.0
2006-08-24 10:45:00,94.381,94.418,94.377,94.418,183599998.0
2006-08-24 10:46:00,94.399,94.435,94.399,94.413,247999999.0
2006-08-24 10:47:00,94.44,94.451,94.426,94.442,247499999.0
2006-08-24 10:48:00,94.437,94.476,94.431,94.451,174899996.0
2006-08-24 10:49:00,94.478,94.489,94.458,94.463,82499998.0
2006-08-24 10:50:00,94.493,94.498,94.471,94.487,252799997.0
2006-08-24 10:51:00,94.476,94.497,94.476,94.485,208900002.0
2006-08-24 10:52:00,94.46,94.494,94.46,94.486,206800001.0
2006-08-24 10:53:00,94.485,94.512,94.483,94.499,282400000.0
2006-08-24 10:54:00,94.477,94.507,94.453,94.507,331999998.0
2006-08-24 10:55:00,94.504,94.506,94.483,94.492,255399998.0
2006-08-24 10:56:00,94.482,94.502,94.475,94.495,231199999.0
2006-08-24 10:57:00,94.492,94.494,94.466,94.468,280399999.0
2006-08-24 10:58:00,94.478,94.486,94.463,94.471,307199997.0
2006-08-24 10:59:00,94.485,94.492,94.458,94.458,238000002.0
2006-08-24 11:00:00,94.455,94.475,94.448,94.454,130600000.0
2006-08-24 11:01:00,94.481,94.486,94.457,94.463,186399999.0
2006-08-24 11:02:00,94.461,94.484,94.455,94.484,269399998.0
2006-08-24 11:03:00,94.488,94.497,94.462,94.49,296099999.0
2006-08-24 11:04:00,94.489,94.491,94.47,94.472,159399997.0
2006-08-24 11:05:00,94.48,94.497,94.46,94.484,308400000.0
2006-08-24 11:06:00,94.486,94.486,94.449,94.456,237899999.0
2006-08-24 11:07:00,94.479,94.497,94.468,94.485,223299998.0
2006-08-24 11:08:00,94.461,94.485,94.458,94.472,315300001.0
2006-08-24 11:09:00,94.465,94.487,94.464,94.478,241399996.0
2006-08-24 11:10:00,94.478,94.49,94.468,94.468,225799999.0
2006-08-24 11:11:00,94.453,94.483,94.453,94.481,259499997.0
2006-08-24 11:12:00,94.486,94.486,94.457,94.464,228099999.0
2006-08-24 11:13:00,94.48,94.48,94.454,94.46,238499995.0
2006-08-24 11:14:00,94.47,94.47,94.436,94.436,363899998.0
2006-08-24 11:15:00,94.426,94.455,94.426,94.439,299100002.0
2006-08-24 11:16:00,94.447,94.462,94.434,94.44,181200002.0
2006-08-24 11:17:00,94.442,94.465,94.439,94.441,197100000.0
2006-08-24 11:18:00,94.447,94.463,94.434,94.44,396299998.0
2006-08-24 11:19:00,94.436,94.462,94.436,94.456,168100002.0
2006-08-24 11:20:00,94.437,94.458,94.429,94.458,323599998.0
2006-08-24 11:21:00,94.454,94.454,94.424,94.452,211599997.0
2006-08-24 11:22:00,94.436,94.457,94.435,94.457,234900000.0
2006-08-24 11:23:00,94.431,94.45,94.418,94.435,123099996.0
2006-08-24 11:24:00,94.422,94.448,94.422,94.435,274300005.0
2006-08-24 11:25:00,94.434,94.448,94.414,94.442,227300005.0
2006-08-24 11:26:00,94.445,94.451,94.421,94.428,353300002.0
2006-08-24 11:27:00,94.45,94.451,94.427,94.431,164300000.0
2006-08-24 11:28:00,94.46,94.471,94.443,94.447,200500001.0
2006-08-24 11:29:00,94.442,94.465,94.432,94.444,257100000.0
2006-08-24 11:30:00,94.435,94.447,94.415,94.433,231700000.0
2006-08-24 11:31:00,94.455,94.464,94.44,94.446,313700002.0
2006-08-24 11:32:00,94.462,94.469,94.447,94.46,255500002.0
2006-08-24 11:33:00,94.453,94.463,94.423,94.423,279099997.0
2006-08-24 11:34:00,94.43,94.46,94.43,94.451,466600003.0
2006-08-24 11:35:00,94.426,94.46,94.426,94.46,152799999.0
2006-08-24 11:36:00,94.455,94.46,94.436,94.437,203500000.0
2006-08-24 11:37:00,94.444,94.458,94.426,94.427,174299999.0
2006-08-24 11:38:00,94.447,94.453,94.432,94.437,258400001.0
2006-08-24 11:39:00,94.452,94.459,94.438,94.447,190599996.0
2006-08-24 11:40:00,94.462,94.477,94.444,94.464,302299994.0
2006-08-24 11:41:00,94.465,94.478,94.453,94.466,333100000.0
2006-08-24 11:42:00,94.471,94.496,94.466,94.478,126300001.0
2006-08-24 11:43:00,94.477,94.487,94.46,94.461,226699996.0
2006-08-24 11:44:00,94.464,94.485,94.461,94.473,364999999.0
2006-08-24 11:45:00,94.465,94.475,94.45,94.467,297299993.0
2006-08-24 11:46:00,94.452,94.47,94.451,94.47,126299999.0
2006-08-24 11:47:00,94.462,94.468,94.436,94.445,225400000.0
2006-08-24 11:48:00,94.44,94.452,94.424,94.43,222899999.0
2006-08-24 11:49:00,94.419,94.451,94.414,94.434,307099997.0
2006-08-24 11:50:00,94.431,94.452,94.416,94.433,291499999.0
2006-08-24 11:51:00,94.433,94.435,94.409,94.416,90199999.0
2006-08-24 11:52:00,94.439,94.443,94.411,94.411,286099999.0
2006-08-24 11:53:00,94.418,94.429,94.392,94.404,418500001.0
2006-08-24 11:54:00,94.389,94.412,94.383,94.401,243500003.0
2006-08-24 11:55:00,94.406,94.414,94.39,94.394,120999999.0
2006-08-24 11:56:00,94.423,94.423,94.399,94.411,143300001.0
2006-08-24 11:57:00,94.419,94.44,94.409,94.423,206599999.0
2006-08-24 11:58:00,94.439,94.446,94.419,94.423,239600003.0
2006-08-24 11:59:00,94.433,94.448,94.417,94.42,421500000.0
2006-08-24 12:00:00,94.436,94.445,94.416,94.434,299799996.0
2006-08-24 12:01:00,94.421,94.443,94.417,94.443,128699999.0
2006-08-24 12:02:00,94.43,94.455,94.412,94.452,256300000.0
2006-08-24 12:03:00,94.445,94.45,94.423,94.44,350100001.0
2006-08-24 12:04:00,94.445,94.458,94.43,94.445,190400000.0
2006-08-24 12:05:00,94.433,94.449,94.419,94.43,160299998.0
2006-08-24 12:06:00,94.427,94.454,94.41,94.44,240399997.0
2006-08-24 12:07:00,94.432,94.452,94.424,94.439,305300003.0
2006-08-24 12:08:00,94.437,94.445,94.424,94.427,200100000.0
2006-08-24 12:09:00,94.439,94.457,94.428,94.428,218699997.0
2006-08-24 12:10:00,94.439,94.458,94.432,94.454,380400002.0
2006-08-24 12:11:00,94.448,94.448,94.423,94.427,216299998.0
2006-08-24 12:12:00,94.429,94.444,94.402,94.402,336700002.0
2006-08-24 12:13:00,94.424,94.439,94.406,94.423,284799999.0
2006-08-24 12:14:00,94.419,94.43,94.41,94.43,173599999.0
2006-08-24 12:15:00,94.413,94.427,94.39,94.424,141799997.0
2006-08-24 12:16:00,94.405,94.433,94.405,94.418,254199997.0
2006-08-24 12:17:00,94.413,94.425,94.38,94.38,309799996.0
2006-08-24 12:18:00,94.38,94.396,94.362,94.383,222600002.0
2006-08-24 12:19:00,94.371,94.396,94.371,94.387,240399997.0
2006-08-24 12:20:00,94.382,94.393,94.366,94.379,212200001.0
2006-08-24 12:21:00,94.386,94.399,94.362,94.373,289199993.0
2006-08-24 12:22:00,94.361,94.383,94.361,94.383,56499999.0
2006-08-24 12:23:00,94.372,94.394,94.37,94.37,250900002.0
2006-08-24 12:24:00,94.392,94.398,94.373,94.385,201099998.0
2006-08-24 12:25:00,94.369,94.396,94.363,94.381,202199999.0
2006-08-24 12:26:00,94.388,94.393,94.369,94.385,172700004.0
2006-08-24 12:27:00,94.387,94.4,94.374,94.376,244499998.0
2006-08-24 12:28:00,94.365,94.382,94.357,94.382,338200002.0
2006-08-24 12:29:00,94.39,94.398,94.369,94.385,380799997.0
2006-08-24 12:30:00,94.387,94.395,94.367,94.367,260699998.0
2006-08-24 12:31:00,94.385,94.404,94.373,94.392,216000001.0
2006-08-24 12:32:00,94.395,94.407,94.381,94.394,348299999.0
2006-08-24 12:33:00,94.387,94.41,94.387,94.405,160299997.0
2006-08-24 12:34:00,94.413,94.413,94.396,94.402,142000000.0
2006-08-24 12:35:00,94.413,94.413,94.393,94.4,141399999.0
2006-08-24 12:36:00,94.406,94.416,94.389,94.416,221599996.0
2006-08-24 12:37:00,94.397,94.413,94.397,94.413,79300000.0
2006-08-24 12:38:00,94.408,94.408,94.387,94.396,211800003.0
2006-08-24 12:39:00,94.404,94.407,94.382,94.392,233999998.0
2006-08-24 12:40:00,94.396,94.408,94.381,94.398,296899999.0
2006-08-24 12:41:00,94.38,94.4,94.38,94.4,150199997.0
2006-08-24 12:42:00,94.373,94.393,94.369,94.393,250799999.0
2006-08-24 12:43:00,94.381,94.397,94.372,94.372,187200002.0
2006-08-24 12:44:00,94.366,94.383,94.354,94.372,198400004.0
2006-08-24 12:45:00,94.374,94.404,94.356,94.367,241400002.0
2006-08-24 12:46:00,94.367,94.4,94.367,94.393,244699999.0
2006-08-24 12:47:00,94.384,94.416,94.384,94.397,305500000.0
2006-08-24 12:48:00,94.386,94.406,94.382,94.398,341099995.0
2006-08-24 12:49:00,94.405,94.412,94.392,94.399,104199999.0
2006-08-24 12:50:00,94.386,94.396,94.367,94.377,305200000.0
2006-08-24 12:51:00,94.366,94.393,94.366,94.375,283600003.0
2006-08-24 12:52:00,94.363,94.377,94.344,94.364,168399998.0
2006-08-24 12:53:00,94.378,94.383,94.334,94.381,235999998.0
2006-08-24 12:54:00,94.357,94.377,94.343,94.375,268899997.0
2006-08-24 12:55:00,94.361,94.362,94.333,94.346,232299999.0
2006-08-24 12:56:00,94.334,94.37,94.334,94.363,99600000.0
2006-08-24 12:57:00,94.348,94.354,94.333,94.342,234599999.0
2006-08-24 12:58:00,94.357,94.358,94.341,94.341,274299996.0
2006-08-24 12:59:00,94.362,94.362,94.315,94.315,265600000.0
2006-08-24 13:00:00,94.348,94.377,94.329,94.342,301800001.0
2006-08-24 13:01:00,94.37,94.386,94.354,94.372,196900002.0
2006-08-24 13:02:00,94.358,94.376,94.353,94.373,340400002.0
2006-08-24 13:03:00,94.373,94.391,94.361,94.374,319700004.0
2006-08-24 13:04:00,94.374,94.393,94.367,94.391,158800003.0
2006-08-24 13:05:00,94.392,94.396,94.374,94.381,247500002.0
2006-08-24 13:06:00,94.372,94.404,94.371,94.38,307699999.0
2006-08-24 13:07:00,94.391,94.401,94.359,94.359,278500000.0
2006-08-24 13:08:00,94.38,94.391,94.366,94.378,194099999.0
2006-08-24 13:09:00,94.362,94.393,94.361,94.385,297900004.0
2006-08-24 13:10:00,94.375,94.396,94.375,94.393,212500000.0
2006-08-24 13:11:00,94.38,94.396,94.366,94.383,64400001.0
2006-08-24 13:12:00,94.383,94.398,94.367,94.378,213000001.0
2006-08-24 13:13:00,94.379,94.382,94.358,94.36,245500001.0
2006-08-24 13:14:00,94.369,94.395,94.364,94.378,319800007.0
2006-08-24 13:15:00,94.376,94.38,94.354,94.354,269899999.0
2006-08-24 13:16:00,94.375,94.39,94.366,94.371,246399997.0
2006-08-24 13:17:00,94.385,94.386,94.316,94.364,207099995.0
2006-08-24 13:18:00,94.397,94.413,94.395,94.413,60100000.0
2006-08-24 13:19:00,94.394,94.422,94.389,94.4,218200000.0
2006-08-24 13:20:00,94.401,94.417,94.385,94.417,286500000.0
2006-08-24 13:21:00,94.393,94.41,94.379,94.392,145499998.0
2006-08-24 13:22:00,94.39,94.41,94.378,94.392,355199999.0
2006-08-24 13:23:00,94.403,94.422,94.394,94.408,191500002.0
2006-08-24 13:24:00,94.392,94.405,94.386,94.399,205199993.0
2006-08-24 13:25:00,94.396,94.405,94.377,94.38,200699999.0
2006-08-24 13:26:00,94.405,94.418,94.394,94.401,223800000.0
2006-08-24 13:27:00,94.408,94.414,94.389,94.389,171399999.0
2006-08-24 13:28:00,94.409,94.418,94.394,94.395,353400002.0
2006-08-24 13:29:00,94.42,94.42,94.394,94.406,192799999.0
2006-08-24 13:30:00,94.406,94.42,94.386,94.415,186700000.0
2006-08-24 13:31:00,94.414,94.414,94.395,94.403,211800001.0
2006-08-24 13:32:00,94.39,94.42,94.39,94.411,186999999.0
2006-08-24 13:33:00,94.402,94.402,94.376,94.376,176300001.0
2006-08-24 13:34:00,94.373,94.386,94.365,94.385,295200001.0
2006-08-24 13:35:00,94.385,94.39,94.363,94.373,321400000.0
2006-08-24 13:36:00,94.377,94.398,94.377,94.385,85900000.0
2006-08-24 13:37:00,94.396,94.396,94.365,94.365,76500001.0
2006-08-24 13:38:00,94.395,94.402,94.362,94.362,148299999.0
2006-08-24 13:39:00,94.395,94.401,94.378,94.39,182499999.0
2006-08-24 13:40:00,94.39,94.402,94.379,94.402,258499997.0
2006-08-24 13:41:00,94.387,94.406,94.378,94.403,258700001.0
2006-08-24 13:42:00,94.391,94.417,94.387,94.414,241900002.0
2006-08-24 13:43:00,94.406,94.418,94.391,94.405,256500000.0
2006-08-24 13:44:00,94.401,94.412,94.39,94.403,175100001.0
2006-08-24 13:45:00,94.403,94.406,94.379,94.379,208299997.0
2006-08-24 13:46:00,94.402,94.411,94.383,94.392,135100000.0
2006-08-24 13:47:00,94.38,94.421,94.379,94.421,373300000.0
2006-08-24 13:48:00,94.394,94.412,94.38,94.4,153400001.0
2006-08-24 13:49:00,94.398,94.406,94.385,94.404,189899999.0
2006-08-24 13:50:00,94.393,94.415,94.387,94.41,291499997.0
2006-08-24 13:51:00,94.395,94.422,94.395,94.422,59799999.0
2006-08-24 13:52:00,94.393,94.432,94.393,94.426,205899996.0
2006-08-24 13:53:00,94.42,94.421,94.394,94.406,337900001.0
2006-08-24 13:54:00,94.408,94.425,94.386,94.412,303500003.0
2006-08-24 13:55:00,94.422,94.433,94.409,94.412,245699998.0
2006-08-24 13:56:00,94.433,94.448,94.417,94.436,270500000.0
2006-08-24 13:57:00,94.435,94.452,94.421,94.435,183100000.0
2006-08-24 13:58:00,94.443,94.466,94.436,94.453,189600002.0
2006-08-24 13:59:00,94.445,94.458,94.431,94.446,156700000.0
2006-08-24 14:00:00,94.444,94.448,94.417,94.435,297100000.0
2006-08-24 14:01:00,94.453,94.458,94.433,94.446,204100000.0
2006-08-24 14:02:00,94.437,94.465,94.43,94.465,149299998.0
2006-08-24 14:03:00,94.454,94.454,94.432,94.432,135199997.0
2006-08-24 14:04:00,94.432,94.445,94.403,94.422,300299999.0
2006-08-24 14:05:00,94.413,94.436,94.409,94.429,145100001.0
2006-08-24 14:06:00,94.408,94.435,94.408,94.43,214200004.0
2006-08-24 14:07:00,94.404,94.421,94.39,94.405,210000001.0
2006-08-24 14:08:00,94.401,94.401,94.374,94.379,184700002.0
2006-08-24 14:09:00,94.394,94.4,94.379,94.382,210400001.0
2006-08-24 14:10:00,94.381,94.404,94.377,94.401,309799999.0
2006-08-24 14:11:00,94.391,94.402,94.377,94.401,289799996.0
2006-08-24 14:12:00,94.401,94.404,94.371,94.371,169299999.0
2006-08-24 14:13:00,94.391,94.399,94.377,94.38,221000001.0
2006-08-24 14:14:00,94.402,94.404,94.376,94.376,255100001.0
2006-08-24 14:15:00,94.382,94.397,94.366,94.397,196899999.0
2006-08-24 14:16:00,94.388,94.388,94.359,94.359,111400002.0
2006-08-24 14:17:00,94.353,94.375,94.353,94.372,165300002.0
2006-08-24 14:18:00,94.368,94.388,94.358,94.369,226000002.0
2006-08-24 14:19:00,94.373,94.396,94.365,94.372,236400003.0
2006-08-24 14:20:00,94.394,94.394,94.361,94.369,145700000.0
2006-08-24 14:21:00,94.388,94.393,94.367,94.381,216000001.0
2006-08-24 14:22:00,94.364,94.394,94.364,94.385,137700000.0
2006-08-24 14:23:00,94.37,94.403,94.37,94.39,295900001.0
2006-08-24 14:24:00,94.373,94.392,94.359,94.392,250700001.0
2006-08-24 14:25:00,94.37,94.394,94.37,94.383,229299996.0
2006-08-24 14:26:00,94.392,94.395,94.363,94.376,213799995.0
2006-08-24 14:27:00,94.374,94.425,94.372,94.425,213000001.0
2006-08-24 14:28:00,94.413,94.413,94.373,94.373,32799999.0
2006-08-24 14:29:00,94.38,94.41,94.356,94.359,259799999.0
2006-08-24 14:30:00,94.372,94.438,94.357,94.382,298700003.0
2006-08-24 14:31:00,94.398,94.435,94.37,94.386,182900002.0
2006-08-24 14:32:00,94.385,94.392,94.359,94.362,179299998.0
2006-08-24 14:33:00,94.36,94.378,94.351,94.363,88200001.0
2006-08-24 14:34:00,94.356,94.396,94.354,94.38,193600001.0
2006-08-24 14:35:00,94.392,94.392,94.352,94.358,181400001.0
2006-08-24 14:36:00,94.365,94.368,94.341,94.348,220400002.0
2006-08-24 14:37:00,94.341,94.36,94.326,94.357,151599995.0
2006-08-24 14:38:00,94.337,94.358,94.324,94.343,246300001.0
2006-08-24 14:39:00,94.342,94.366,94.33,94.366,216999998.0
2006-08-24 14:40:00,94.366,94.366,94.329,94.349,148900003.0
2006-08-24 14:41:00,94.35,94.356,94.329,94.333,174799998.0
2006-08-24 14:42:00,94.348,94.352,94.324,94.334,251700001.0
2006-08-24 14:43:00,94.357,94.367,94.345,94.353,270800001.0
2006-08-24 14:44:00,94.331,94.376,94.328,94.376,199499999.0
2006-08-24 14:45:00,94.354,94.385,94.353,94.385,241599999.0
2006-08-24 14:46:00,94.355,94.39,94.355,94.39,136700003.0
2006-08-24 14:47:00,94.39,94.411,94.357,94.387,230600001.0
2006-08-24 14:48:00,94.414,94.428,94.405,94.419,279199998.0
2006-08-24 14:49:00,94.418,94.43,94.39,94.39,227699999.0
2006-08-24 14:50:00,94.394,94.419,94.39,94.408,303500000.0
2006-08-24 14:51:00,94.403,94.412,94.386,94.405,247500002.0
2006-08-24 14:52:00,94.407,94.413,94.388,94.409,216600002.0
2006-08-24 14:53:00,94.403,94.413,94.386,94.394,127899999.0
2006-08-24 14:54:00,94.395,94.417,94.388,94.409,359200002.0
2006-08-24 14:55:00,94.41,94.421,94.393,94.393,269100002.0
2006-08-24 14:56:00,94.407,94.408,94.382,94.387,417500003.0
2006-08-24 14:57:00,94.389,94.402,94.372,94.39,222699999.0
2006-08-24 14:58:00,94.392,94.394,94.367,94.375,141399999.0
2006-08-24 14:59:00,94.393,94.403,94.339,94.378,337600003.0
2006-08-24 15:00:00,94.392,94.4,94.372,94.372,296899998.0
2006-08-24 15:01:00,94.392,94.392,94.367,94.369,134600001.0
2006-08-24 15:02:00,94.351,94.369,94.344,94.35,277700000.0
2006-08-24 15:03:00,94.36,94.392,94.358,94.375,291099995.0
2006-08-24 15:04:00,94.381,94.397,94.364,94.384,251000002.0
2006-08-24 15:05:00,94.395,94.395,94.368,94.374,214700000.0
2006-08-24 15:06:00,94.377,94.386,94.366,94.37,220000004.0
2006-08-24 15:07:00,94.374,94.376,94.351,94.351,266900001.0
2006-08-24 15:08:00,94.368,94.368,94.342,94.342,111300001.0
2006-08-24 15:09:00,94.35,94.372,94.339,94.359,179600002.0
2006-08-24 15:10:00,94.357,94.357,94.337,94.348,119600000.0
2006-08-24 15:11:00,94.339,94.344,94.324,94.332,30099999.0
2006-08-24 15:12:00,94.343,94.344,94.313,94.326,160599998.0
2006-08-24 15:13:00,94.322,94.341,94.318,94.334,210799999.0
2006-08-24 15:14:00,94.318,94.349,94.318,94.344,218000001.0
2006-08-24 15:15:00,94.326,94.355,94.318,94.343,408299998.0
2006-08-24 15:16:00,94.329,94.333,94.29,94.29,279199998.0
2006-08-24 15:17:00,94.285,94.318,94.285,94.318,363499994.0
2006-08-24 15:18:00,94.31,94.329,94.298,94.307,240400001.0
2006-08-24 15:19:00,94.313,94.334,94.287,94.306,251599999.0
2006-08-24 15:20:00,94.301,94.312,94.277,94.296,163799998.0
2006-08-24 15:21:00,94.293,94.293,94.265,94.276,340700004.0
2006-08-24 15:22:00,94.283,94.309,94.227,94.286,182799998.0
2006-08-24 15:23:00,94.301,94.316,94.281,94.303,346600001.0
2006-08-24 15:24:00,94.3,94.312,94.285,94.297,276799998.0
2006-08-24 15:25:00,94.284,94.3,94.272,94.284,213099997.0
2006-08-24 15:26:00,94.263,94.28,94.257,94.274,244699997.0
2006-08-24 15:27:00,94.251,94.268,94.231,94.26,316299998.0
2006-08-24 15:28:00,94.242,94.255,94.231,94.252,222799999.0
2006-08-24 15:29:00,94.236,94.263,94.235,94.253,236099998.0
2006-08-24 15:30:00,94.257,94.257,94.231,94.231,135800001.0
2006-08-24 15:31:00,94.224,94.253,94.224,94.248,224399999.0
2006-08-24 15:32:00,94.245,94.256,94.232,94.232,270999999.0
2006-08-24 15:33:00,94.251,94.251,94.223,94.241,247499999.0
2006-08-24 15:34:00,94.239,94.256,94.23,94.247,369300000.0
2006-08-24 15:35:00,94.25,94.259,94.227,94.227,233000000.0
2006-08-24 15:36:00,94.248,94.27,94.235,94.27,291299998.0
2006-08-24 15:37:00,94.268,94.268,94.249,94.25,198399999.0
2006-08-24 15:38:00,94.26,94.27,94.242,94.249,188300000.0
2006-08-24 15:39:00,94.25,94.269,94.248,94.268,188099999.0
2006-08-24 15:40:00,94.249,94.268,94.241,94.255,198499999.0
2006-08-24 15:41:00,94.241,94.262,94.234,94.262,80400000.0
2006-08-24 15:42:00,94.252,94.278,94.247,94.256,213099999.0
2006-08-24 15:43:00,94.27,94.277,94.252,94.257,257599999.0
2006-08-24 15:44:00,94.236,94.262,94.228,94.262,172500003.0
2006-08-24 15:45:00,94.259,94.265,94.244,94.247,274499999.0
2006-08-24 15:46:00,94.25,94.274,94.25,94.27,362500002.0
2006-08-24 15:47:00,94.261,94.279,94.246,94.254,210499996.0
2006-08-24 15:48:00,94.267,94.295,94.267,94.293,182300000.0
2006-08-24 15:49:00,94.28,94.308,94.28,94.305,244200004.0
2006-08-24 15:50:00,94.288,94.324,94.288,94.307,249700001.0
2006-08-24 15:51:00,94.313,94.314,94.293,94.293,470799998.0
2006-08-24 15:52:00,94.318,94.329,94.299,94.302,365499998.0
2006-08-24 15:53:00,94.304,94.323,94.295,94.305,223800001.0
2006-08-24 15:54:00,94.292,94.311,94.268,94.297,243600001.0
2006-08-24 15:55:00,94.305,94.318,94.296,94.312,146199999.0
2006-08-24 15:56:00,94.286,94.314,94.273,94.283,256500002.0
2006-08-24 15:57:00,94.298,94.326,94.288,94.313,234799999.0
2006-08-24 15:58:00,94.307,94.332,94.307,94.317,169999997.0
2006-08-24 15:59:00,94.306,94.312,94.265,94.291,295500000.0
2006-08-24 16:00:00,94.273,94.318,94.254,94.318,252899996.0
2006-08-24 16:01:00,94.33,94.352,94.314,94.314,177800000.0
2006-08-24 16:02:00,94.297,94.317,94.282,94.31,254300000.0
2006-08-24 16:03:00,94.3,94.3,94.265,94.282,151700000.0
2006-08-24 16:04:00,94.276,94.289,94.257,94.259,278200001.0
2006-08-24 16:05:00,94.277,94.3,94.276,94.285,112500000.0
2006-08-24 16:06:00,94.279,94.32,94.254,94.301,177399999.0
2006-08-24 16:07:00,94.328,94.336,94.311,94.312,290200004.0
2006-08-24 16:08:00,94.3,94.317,94.282,94.299,82000000.0
2006-08-24 16:09:00,94.296,94.323,94.296,94.315,197399998.0
2006-08-24 16:10:00,94.294,94.319,94.286,94.292,310199997.0
2006-08-24 16:11:00,94.302,94.315,94.292,94.297,175699998.0
2006-08-24 16:12:00,94.296,94.309,94.292,94.306,115100003.0
2006-08-24 16:13:00,94.267,94.322,94.267,94.32,179799999.0
2006-08-24 16:14:00,94.325,94.325,94.298,94.3,246000001.0
2006-08-24 16:15:00,94.295,94.314,94.285,94.314,287699998.0
2006-08-24 16:16:00,94.321,94.321,94.296,94.296,157800002.0
2006-08-24 16:17:00,94.301,94.322,94.262,94.291,198099998.0
2006-08-24 16:18:00,94.313,94.323,94.306,94.306,171699997.0
2006-08-24 16:19:00,94.328,94.328,94.303,94.304,194900001.0
2006-08-24 16:20:00,94.308,94.328,94.297,94.328,344099998.0
2006-08-24 16:21:00,94.312,94.328,94.306,94.328,205200002.0
2006-08-24 16:22:00,94.333,94.335,94.312,94.319,225500001.0
2006-08-24 16:23:00,94.327,94.334,94.304,94.305,241899998.0
2006-08-24 16:24:00,94.316,94.32,94.295,94.303,263800002.0
2006-08-24 16:25:00,94.324,94.329,94.3,94.3,286099998.0
2006-08-24 16:26:00,94.287,94.311,94.287,94.303,175599997.0
2006-08-24 16:27:00,94.283,94.294,94.265,94.285,341200002.0
2006-08-24 16:28:00,94.278,94.304,94.276,94.304,259500002.0
2006-08-24 16:29:00,94.275,94.299,94.27,94.29,308600001.0
2006-08-24 16:30:00,94.291,94.299,94.271,94.281,148100003.0
2006-08-24 16:31:00,94.292,94.308,94.278,94.308,212200000.0
2006-08-24 16:32:00,94.301,94.314,94.282,94.286,303300001.0
2006-08-24 16:33:00,94.289,94.309,94.289,94.305,399400001.0
2006-08-24 16:34:00,94.288,94.314,94.284,94.302,96800000.0
2006-08-24 16:35:00,94.305,94.313,94.288,94.3,149500000.0
2006-08-24 16:36:00,94.305,94.311,94.279,94.281,261100002.0
2006-08-24 16:37:00,94.276,94.306,94.272,94.28,262199996.0
2006-08-24 16:38:00,94.269,94.277,94.25,94.251,283099998.0
2006-08-24 16:39:00,94.253,94.274,94.248,94.262,235499998.0
2006-08-24 16:40:00,94.268,94.285,94.264,94.277,132100001.0
2006-08-24 16:41:00,94.272,94.294,94.261,94.261,214300001.0
2006-08-24 16:42:00,94.258,94.288,94.256,94.288,226599999.0
2006-08-24 16:43:00,94.265,94.3,94.265,94.293,289900000.0
2006-08-24 16:44:00,94.281,94.295,94.265,94.29,207900000.0
2006-08-24 16:45:00,94.291,94.291,94.262,94.262,292599998.0
2006-08-24 16:46:00,94.284,94.289,94.268,94.272,247200001.0
2006-08-24 16:47:00,94.284,94.294,94.267,94.285,289900002.0
2006-08-24 16:48:00,94.268,94.291,94.255,94.283,231699996.0
2006-08-24 16:49:00,94.253,94.276,94.251,94.261,265099998.0
2006-08-24 16:50:00,94.242,94.267,94.242,94.251,115299998.0
2006-08-24 16:51:00,94.257,94.257,94.238,94.241,76700000.0
2006-08-24 16:52:00,94.235,94.266,94.22,94.23,290899999.0
2006-08-24 16:53:00,94.245,94.245,94.204,94.204,344599998.0
2006-08-24 16:54:00,94.223,94.238,94.207,94.208,130200001.0
2006-08-24 16:55:00,94.203,94.229,94.19,94.206,206000004.0
2006-08-24 16:56:00,94.203,94.203,94.172,94.177,185599997.0
2006-08-24 16:57:00,94.193,94.207,94.184,94.207,160300001.0
2006-08-24 16:58:00,94.18,94.198,94.171,94.19,134500000.0
2006-08-24 16:59:00,94.163,94.193,94.16,94.17,199999995.0
2006-08-24 17:00:00,94.173,94.203,94.16,94.174,114699999.0
2006-08-24 17:01:00,94.2,94.212,94.182,94.188,155100000.0
2006-08-24 17:02:00,94.187,94.204,94.182,94.2,199099996.0
2006-08-24 17:03:00,94.189,94.21,94.184,94.197,255800000.0
2006-08-24 17:04:00,94.178,94.192,94.156,94.17,158499999.0
2006-08-24 17:05:00,94.175,94.175,94.137,94.137,367599998.0
2006-08-24 17:06:00,94.129,94.149,94.118,94.128,207800000.0
2006-08-24 17:07:00,94.128,94.138,94.111,94.126,233599999.0
2006-08-24 17:08:00,94.124,94.15,94.106,94.137,263799998.0
2006-08-24 17:09:00,94.128,94.157,94.125,94.157,226199999.0
2006-08-24 17:10:00,94.149,94.155,94.132,94.144,284399995.0
2006-08-24 17:11:00,94.16,94.163,94.128,94.128,238099998.0
2006-08-24 17:12:00,94.133,94.144,94.113,94.125,269000000.0
2006-08-24 17:13:00,94.147,94.147,94.106,94.127,278500001.0
2006-08-24 17:14:00,94.119,94.137,94.11,94.13,281099998.0
2006-08-24 17:15:00,94.117,94.124,94.094,94.094,181899998.0
2006-08-24 17:16:00,94.105,94.113,94.085,94.1,201500000.0
2006-08-24 17:17:00,94.093,94.116,94.092,94.112,312299995.0
2006-08-24 17:18:00,94.097,94.121,94.097,94.109,227100000.0
2006-08-24 17:19:00,94.107,94.134,94.105,94.105,349699997.0
2006-08-24 17:20:00,94.109,94.138,94.109,94.13,188700003.0
2006-08-24 17:21:00,94.113,94.127,94.097,94.117,165199998.0
2006-08-24 17:22:00,94.116,94.116,94.081,94.081,177799998.0
2006-08-24 17:23:00,94.068,94.092,94.04,94.067,181100000.0
2006-08-24 17:24:00,94.061,94.066,94.042,94.052,204699999.0
2006-08-24 17:25:00,94.052,94.061,94.035,94.047,142299998.0
2006-08-24 17:26:00,94.059,94.073,94.054,94.072,165200000.0
2006-08-24 17:27:00,94.058,94.09,94.055,94.075,178499998.0
2006-08-24 17:28:00,94.068,94.082,94.06,94.079,135899998.0
2006-08-24 17:29:00,94.073,94.084,94.055,94.064,285799996.0
2006-08-24 17:30:00,94.049,94.071,94.049,94.065,149400000.0
2006-08-24 17:31:00,94.053,94.082,94.053,94.073,208700001.0
2006-08-24 17:32:00,94.054,94.071,94.039,94.068,375399999.0
2006-08-24 17:33:00,94.064,94.064,94.028,94.035,190400003.0
2006-08-24 17:34:00,94.063,94.07,94.04,94.04,121400002.0
2006-08-24 17:35:00,94.053,94.06,94.04,94.04,133599999.0
2006-08-24 17:36:00,94.059,94.059,94.031,94.045,321600000.0
2006-08-24 17:37:00,94.031,94.048,94.025,94.045,226899999.0
2006-08-24 17:38:00,94.03,94.045,94.018,94.023,210200001.0
2006-08-24 17:39:00,94.038,94.043,94.026,94.028,320800003.0
2006-08-24 17:40:00,94.024,94.05,94.024,94.049,304699996.0
2006-08-24 17:41:00,94.05,94.05,94.025,94.025,51700000.0
2006-08-24 17:42:00,94.044,94.061,94.03,94.043,160399999.0
2006-08-24 17:43:00,94.047,94.064,94.033,94.06,254099996.0
2006-08-24 17:44:00,94.034,94.05,94.022,94.048,213499999.0
2006-08-24 17:45:00,94.025,94.041,94.011,94.022,232000003.0
2006-08-24 17:46:00,93.995,94.008,93.984,94.005,298999996.0
2006-08-24 17:47:00,93.992,94.011,93.982,94.004,335700002.0
2006-08-24 17:48:00,94.002,94.012,93.985,94.007,230199997.0
2006-08-24 17:49:00,93.985,94.025,93.985,94.025,238500001.0
2006-08-24 17:50:00,94.031,94.046,94.008,94.03,228699997.0
2006-08-24 17:51:00,94.034,94.037,94.013,94.019,216700002.0
2006-08-24 17:52:00,94.044,94.044,94.021,94.025,234000003.0
2006-08-24 17:53:00,93.997,94.015,93.991,94.012,187900001.0
2006-08-24 17:54:00,93.98,93.996,93.957,93.976,150299997.0
2006-08-24 17:55:00,93.965,93.996,93.959,93.996,211199998.0
2006-08-24 17:56:00,93.99,94.005,93.972,93.972,183600002.0
2006-08-24 17:57:00,94.002,94.014,93.979,93.979,446300000.0
2006-08-24 17:58:00,93.963,93.984,93.958,93.97,104400001.0
2006-08-24 17:59:00,93.963,93.972,93.946,93.955,143900000.0
2006-08-24 18:00:00,93.981,94.004,93.971,93.972,215800002.0
2006-08-24 18:01:00,94.01,94.01,94.0,94.01,1858800000.0
2006-08-24 18:02:00,94.02,94.02,94.01,94.01,1858800000.0
2006-08-24 18:03:00,94.03,94.03,94.02,94.02,1858800000.0
2006-08-24 18:04:00,94.01,94.04,94.01,94.03,1858800000.0
2006-08-24 18:05:00,94.04,94.04,94.04,94.04,1858800000.0
2006-08-24 18:06:00,94.06,94.06,94.04,94.05,1858800000.0
2006-08-24 18:07:00,94.06,94.06,94.04,94.06,1858800000.0
2006-08-24 18:08:00,94.07,94.07,94.06,94.07,1858800000.0
2006-08-24 18:09:00,94.06,94.07,94.06,94.06,1858800000.0
2006-08-24 18:10:00,94.049,94.058,94.022,94.035,1858800000.0
2006-08-24 18:11:00,94.031,94.063,94.031,94.047,978699997.0
2006-08-24 18:12:00,94.045,94.069,94.034,94.059,1068599999.0
2006-08-24 18:13:00,94.07,94.07,94.06,94.07,1150299997.0
2006-08-24 18:14:00,94.08,94.09,94.07,94.08,1150299997.0
2006-08-24 18:15:00,94.07,94.08,94.07,94.07,1150299997.0
2006-08-24 18:16:00,94.09,94.09,94.08,94.08,1150299997.0
2006-08-24 18:17:00,94.068,94.077,94.041,94.041,1150299997.0
2006-08-24 18:18:00,94.07,94.105,94.056,94.081,1256899986.0
2006-08-24 18:19:00,94.11,94.116,94.079,94.091,1974799991.0
2006-08-24 18:20:00,94.075,94.101,94.049,94.07,2074199991.0
2006-08-24 18:21:00,94.055,94.077,94.049,94.077,1813499991.0
2006-08-24 18:22:00,94.075,94.1,94.066,94.097,1441799999.0
2006-08-24 18:23:00,94.1,94.12,94.1,94.12,2004899995.0
2006-08-24 18:25:00,94.123,94.128,94.085,94.09,2004899995.0
2006-08-24 18:26:00,94.085,94.118,94.084,94.103,1937199996.0
2006-08-24 18:27:00,94.103,94.117,94.087,94.095,1349999997.0
2006-08-24 18:28:00,94.089,94.108,94.076,94.08,1497899987.0
2006-08-24 18:29:00,94.083,94.114,94.076,94.104,1131999996.0
2006-08-24 18:30:00,94.093,94.112,94.087,94.109,1056100001.0
2006-08-24 18:31:00,94.081,94.108,94.071,94.098,1445599998.0
2006-08-24 18:32:00,94.103,94.13,94.087,94.122,1985499999.0
2006-08-24 18:33:00,94.14,94.15,94.12,94.15,2077199979.0
2006-08-24 18:34:00,94.125,94.156,94.12,94.135,2077199979.0
2006-08-24 18:35:00,94.146,94.183,94.146,94.177,1930099992.0
2006-08-24 18:36:00,94.159,94.184,94.15,94.165,816900000.0
2006-08-24 18:37:00,94.166,94.166,94.126,94.154,1072900001.0
2006-08-24 18:38:00,94.152,94.16,94.114,94.122,656399994.0
2006-08-24 18:39:00,94.123,94.152,94.12,94.142,1014599997.0
2006-08-24 18:40:00,94.14,94.154,94.126,94.142,1767300004.0
2006-08-24 18:41:00,94.12,94.141,94.108,94.12,673099999.0
2006-08-24 18:42:00,94.115,94.121,94.087,94.087,1477199994.0
2006-08-24 18:43:00,94.1,94.1,94.067,94.067,450499998.0
2006-08-24 18:44:00,94.056,94.075,94.027,94.043,721699997.0
2006-08-24 18:45:00,94.027,94.062,94.027,94.052,622500003.0
2006-08-24 18:46:00,94.059,94.078,94.047,94.052,732699998.0
2006-08-24 18:47:00,94.052,94.068,94.044,94.065,174100000.0
2006-08-24 18:48:00,94.05,94.072,94.047,94.071,530200003.0
2006-08-24 18:49:00,94.059,94.077,94.052,94.068,806499995.0
2006-08-24 18:50:00,94.06,94.065,94.038,94.038,852300000.0
2006-08-24 18:51:00,94.047,94.088,94.047,94.088,1110999995.0
2006-08-24 18:52:00,94.092,94.105,94.074,94.095,1413100005.0
2006-08-24 18:53:00,94.082,94.101,94.063,94.101,1356999992.0
2006-08-24 18:54:00,94.082,94.104,94.067,94.084,1104199999.0
2006-08-24 18:55:00,94.069,94.085,94.054,94.067,1574499996.0
2006-08-24 18:56:00,94.051,94.076,94.05,94.061,339100002.0
2006-08-24 18:57:00,94.057,94.074,94.046,94.05,384499997.0
2006-08-24 18:58:00,94.065,94.085,94.047,94.067,1072800000.0
2006-08-24 18:59:00,94.06,94.08,94.058,94.075,1337499996.0
2006-08-24 19:00:00,94.075,94.078,94.054,94.054,141900001.0
2006-08-24 19:01:00,94.075,94.083,94.053,94.053,515599997.0
2006-08-24 19:02:00,94.077,94.086,94.059,94.059,195599998.0
2006-08-24 19:03:00,94.054,94.072,94.036,94.049,533599997.0
2006-08-24 19:04:00,94.045,94.061,94.031,94.04,618800000.0
2006-08-24 19:05:00,94.057,94.071,94.045,94.054,426899995.0
2006-08-24 19:06:00,94.056,94.074,94.041,94.061,939299994.0
2006-08-24 19:07:00,94.068,94.081,94.044,94.044,1496899988.0
2006-08-24 19:08:00,94.036,94.063,94.034,94.052,1792299996.0
2006-08-24 19:09:00,94.039,94.063,94.032,94.053,1087599998.0
2006-08-24 19:10:00,94.044,94.056,94.035,94.055,208599999.0
2006-08-24 19:11:00,94.038,94.047,94.007,94.025,548700003.0
2006-08-24 19:12:00,94.025,94.041,94.012,94.026,272600004.0
2006-08-24 19:13:00,94.011,94.028,93.995,94.013,341999995.0
2006-08-24 19:14:00,94.0,94.02,93.999,94.013,457099997.0
2006-08-24 19:15:00,94.013,94.022,93.993,94.006,909199996.0
2006-08-24 19:16:00,94.018,94.031,94.006,94.013,438400001.0
2006-08-24 19:17:00,94.02,94.023,93.986,94.007,849499994.0
2006-08-24 19:18:00,94.006,94.024,93.993,94.01,666099996.0
2006-08-24 19:19:00,93.978,94.023,93.978,94.023,936000002.0
2006-08-24 19:20:00,94.027,94.044,94.012,94.036,703599990.0
2006-08-24 19:21:00,94.021,94.039,94.008,94.027,806099995.0
2006-08-24 19:22:00,94.025,94.038,94.015,94.035,306300003.0
2006-08-24 19:23:00,94.034,94.041,94.001,94.001,1715900001.0
2006-08-24 19:24:00,94.012,94.038,94.012,94.033,727099992.0
2006-08-24 19:25:00,94.013,94.026,93.988,94.015,1106700006.0
2006-08-24 19:26:00,93.998,94.035,93.995,94.02,1917799988.0
2006-08-24 19:27:00,94.021,94.039,94.015,94.034,1436799993.0
2006-08-24 19:28:00,94.035,94.039,94.012,94.022,1031800001.0
2006-08-24 19:29:00,94.014,94.027,93.994,94.016,447699998.0
2006-08-24 19:30:00,94.005,94.022,93.992,94.022,1095499996.0
2006-08-24 19:31:00,94.018,94.036,94.003,94.023,628599999.0
2006-08-24 19:32:00,94.025,94.038,94.012,94.028,1061599995.0
2006-08-24 19:33:00,94.024,94.032,94.01,94.014,731100000.0
2006-08-24 19:34:00,94.004,94.018,93.983,94.006,1239400000.0
2006-08-24 19:35:00,94.007,94.018,93.976,93.992,935899994.0
2006-08-24 19:36:00,94.006,94.014,93.987,93.997,520699993.0
2006-08-24 19:37:00,94.015,94.015,93.986,93.99,240399997.0
2006-08-24 19:38:00,94.005,94.012,93.987,93.99,723599995.0
2006-08-24 19:39:00,93.992,94.017,93.985,94.005,705900001.0
2006-08-24 19:40:00,93.983,94.007,93.978,93.997,668499996.0
2006-08-24 19:41:00,93.983,94.005,93.969,93.995,1166800007.0
2006-08-24 19:42:00,93.992,93.993,93.964,93.989,974999998.0
2006-08-24 19:43:00,93.988,94.005,93.975,93.992,297700000.0
2006-08-24 19:44:00,93.989,94.009,93.978,93.993,925300000.0
2006-08-24 19:45:00,93.993,94.007,93.974,93.994,461200000.0
2006-08-24 19:46:00,93.991,94.01,93.986,94.002,638700000.0
2006-08-24 19:47:00,93.991,94.012,93.986,94.004,218399999.0
2006-08-24 19:48:00,93.982,94.009,93.979,93.99,1187099998.0
2006-08-24 19:49:00,93.98,94.0,93.971,93.995,739400001.0
2006-08-24 19:50:00,93.976,93.995,93.97,93.99,588200000.0
2006-08-24 19:51:00,93.97,94.0,93.97,93.993,619999993.0
2006-08-24 19:52:00,93.993,94.001,93.975,93.976,471600000.0
2006-08-24 19:53:00,93.995,94.007,93.981,93.988,615100000.0
2006-08-24 19:54:00,94.005,94.013,93.976,93.99,648699995.0
2006-08-24 19:55:00,94.003,94.007,93.983,93.985,364900000.0
2006-08-24 19:56:00,93.996,94.009,93.989,94.005,607599993.0
2006-08-24 19:57:00,94.003,94.008,93.967,93.993,619299998.0
2006-08-24 19:58:00,93.986,94.008,93.978,94.008,846299997.0
2006-08-24 19:59:00,93.995,94.008,93.981,93.996,783000001.0
2006-08-24 20:00:00,93.98,93.995,93.98,93.995,450799997.0
2006-08-24 20:01:00,93.983,93.997,93.965,93.985,364499996.0
2006-08-24 20:02:00,93.972,93.995,93.968,93.985,694299998.0
2006-08-24 20:03:00,93.975,93.99,93.966,93.978,561399998.0
2006-08-24 20:04:00,93.99,93.99,93.969,93.978,491399998.0
2006-08-24 20:05:00,93.988,93.992,93.971,93.978,531499995.0
2006-08-24 20:06:00,93.958,93.985,93.945,93.967,682600000.0
2006-08-24 20:07:00,93.964,93.977,93.949,93.973,451099999.0
2006-08-24 20:08:00,93.978,93.978,93.944,93.96,609699995.0
2006-08-24 20:09:00,93.955,93.978,93.95,93.973,568599998.0
2006-08-24 20:10:00,93.966,93.978,93.951,93.967,534299996.0
2006-08-24 20:11:00,93.962,93.973,93.929,93.942,1257099997.0
2006-08-24 20:12:00,93.947,93.966,93.926,93.94,1675500007.0
2006-08-24 20:13:00,93.961,93.973,93.942,93.945,956200006.0
2006-08-24 20:14:00,93.956,93.966,93.934,93.945,603499993.0
2006-08-24 20:15:00,93.964,93.97,93.939,93.947,783899993.0
2006-08-24 20:16:00,93.971,93.982,93.944,93.944,1708999995.0
2006-08-24 20:17:00,93.96,93.964,93.941,93.941,217299997.0
2006-08-24 20:18:00,93.965,93.975,93.952,93.956,148200002.0
2006-08-24 20:19:00,93.962,93.988,93.954,93.981,1392999993.0
2006-08-24 20:20:00,93.983,93.996,93.958,93.964,1418899998.0
2006-08-24 20:21:00,93.967,93.988,93.967,93.984,407000001.0
2006-08-24 20:22:00,93.98,94.001,93.961,93.976,1015699995.0
2006-08-24 20:23:00,93.997,93.998,93.964,93.978,861999992.0
2006-08-24 20:24:00,93.98,94.0,93.976,94.0,527299995.0
2006-08-24 20:25:00,94.0,94.005,93.97,93.97,687500007.0
2006-08-24 20:26:00,93.98,94.0,93.973,93.995,495900001.0
2006-08-24 20:27:00,93.983,93.997,93.962,93.992,1150199988.0
2006-08-24 20:28:00,93.991,94.009,93.967,93.995,2044399996.0
2006-08-24 20:29:00,94.01,94.01,94.01,94.01,1800099974.0
2006-08-24 20:31:00,94.001,94.009,93.978,93.996,1800099974.0
2006-08-24 20:32:00,94.007,94.012,93.976,93.976,1857699991.0
2006-08-24 20:33:00,93.991,93.998,93.954,93.982,686499997.0
2006-08-24 20:34:00,93.997,93.999,93.969,93.975,344200001.0
2006-08-24 20:35:00,93.995,93.995,93.969,93.97,470599999.0
2006-08-24 20:36:00,93.975,93.994,93.965,93.988,643099991.0
2006-08-24 20:37:00,93.973,93.993,93.965,93.992,533799998.0
2006-08-24 20:38:00,93.988,93.988,93.953,93.965,1532099986.0
2006-08-24 20:39:00,93.97,93.999,93.969,93.986,1042899999.0
2006-08-24 20:40:00,93.987,94.005,93.969,93.984,1629399992.0
2006-08-24 20:41:00,93.965,93.996,93.963,93.996,1031499997.0
2006-08-24 20:42:00,93.977,93.998,93.953,93.971,1127699988.0
2006-08-24 20:43:00,93.972,93.982,93.946,93.958,567000002.0
2006-08-24 20:44:00,93.968,93.988,93.958,93.967,1378199991.0
2006-08-24 20:45:00,93.98,93.988,93.952,93.97,1022000004.0
2006-08-24 20:46:00,93.978,93.987,93.956,93.956,741400000.0
2006-08-24 20:47:00,93.953,93.988,93.953,93.975,1325499994.0
2006-08-24 20:48:00,93.976,93.988,93.956,93.962,648099995.0
2006-08-24 20:49:00,93.978,93.978,93.944,93.957,903899996.0
2006-08-24 20:50:00,93.946,93.972,93.938,93.958,846400009.0
2006-08-24 20:51:00,93.965,93.978,93.944,93.956,800799993.0
2006-08-24 20:52:00,93.959,93.982,93.952,93.978,841000001.0
2006-08-24 20:53:00,93.97,93.972,93.942,93.958,1481199998.0
2006-08-24 20:54:00,93.957,93.975,93.951,93.961,562299998.0
2006-08-24 20:55:00,93.962,93.972,93.941,93.956,1150400006.0
2006-08-24 20:56:00,93.962,93.969,93.928,93.95,788799993.0
2006-08-24 20:57:00,93.957,93.973,93.94,93.95,1325699998.0
2006-08-24 20:59:00,93.973,93.988,93.941,93.961,1957999991.0
2006-08-24 21:00:00,93.97,93.995,93.964,93.978,1983799987.0
2006-08-24 21:02:00,93.954,93.98,93.948,93.98,726999994.0
2006-08-24 21:03:00,93.983,93.991,93.964,93.964,638499994.0
2006-08-24 21:04:00,93.964,93.991,93.964,93.964,355799999.0
2006-08-24 21:05:00,93.95,93.98,93.95,93.98,223799996.0
2006-08-24 21:06:00,93.96,93.98,93.958,93.98,752799999.0
2006-08-24 21:07:00,93.954,93.971,93.927,93.949,716900005.0
2006-08-24 21:08:00,93.933,93.956,93.928,93.951,561700003.0
2006-08-24 21:09:00,93.937,93.957,93.931,93.946,326400002.0
2006-08-24 21:10:00,93.943,93.96,93.936,93.955,446500002.0
2006-08-24 21:11:00,93.94,93.96,93.935,93.948,530099993.0
2006-08-24 21:12:00,93.92,93.951,93.92,93.943,451599994.0
2006-08-24 21:13:00,93.935,93.949,93.919,93.922,792000003.0
2006-08-24 21:14:00,93.95,93.955,93.925,93.945,1012999996.0
2006-08-24 21:15:00,93.943,93.96,93.93,93.948,992100000.0
2006-08-24 21:16:00,93.948,93.961,93.932,93.937,715200007.0
2006-08-24 21:17:00,93.957,93.963,93.926,93.932,1383599997.0
2006-08-24 21:18:00,93.94,93.952,93.92,93.93,879399996.0
2006-08-24 21:19:00,93.924,93.955,93.923,93.955,1028199992.0
2006-08-24 21:20:00,93.96,93.972,93.944,93.949,1752500001.0
2006-08-24 21:21:00,93.966,93.966,93.925,93.942,1980799989.0
2006-08-24 21:22:00,93.946,93.968,93.931,93.955,1560399995.0
2006-08-24 21:23:00,93.948,93.967,93.923,93.967,917400001.0
2006-08-24 21:24:00,93.954,93.971,93.941,93.962,841700002.0
2006-08-24 21:25:00,93.943,93.968,93.941,93.963,1034699997.0
2006-08-24 21:26:00,93.946,93.964,93.935,93.947,548800001.0
2006-08-24 21:27:00,93.943,93.945,93.922,93.927,472600004.0
2006-08-24 21:28:00,93.94,93.95,93.931,93.95,265399999.0
2006-08-24 21:29:00,93.955,93.955,93.922,93.932,510799999.0
2006-08-24 21:30:00,93.953,93.959,93.928,93.937,438499995.0
2006-08-24 21:31:00,93.934,93.958,93.932,93.952,213700002.0
2006-08-24 21:32:00,93.953,93.963,93.938,93.953,1305099998.0
2006-08-24 21:33:00,93.937,93.963,93.937,93.961,194200001.0
2006-08-24 21:34:00,93.954,93.968,93.932,93.95,532600006.0
2006-08-24 21:35:00,93.962,93.967,93.94,93.943,290000001.0
2006-08-24 21:36:00,93.954,93.968,93.938,93.95,159499999.0
2006-08-24 21:37:00,93.96,93.97,93.939,93.958,397299989.0
2006-08-24 21:38:00,93.952,93.98,93.952,93.98,367600000.0
2006-08-24 21:39:00,93.974,94.003,93.972,94.003,310399999.0
2006-08-24 21:40:00,93.996,93.998,93.962,93.97,426399997.0
2006-08-24 21:41:00,93.975,94.002,93.969,93.989,450799995.0
2006-08-24 21:42:00,93.995,93.995,93.96,93.96,584900007.0
2006-08-24 21:43:00,93.975,93.988,93.96,93.984,685299997.0
2006-08-24 21:44:00,93.968,93.99,93.957,93.983,1289700006.0
2006-08-24 21:45:00,93.976,93.989,93.958,93.965,911499996.0
2006-08-24 21:46:00,93.965,93.986,93.952,93.971,543699995.0
2006-08-24 21:47:00,93.957,93.98,93.952,93.967,904199997.0
2006-08-24 21:48:00,93.957,93.968,93.947,93.962,350400002.0
2006-08-24 21:49:00,93.958,93.979,93.939,93.957,754799999.0
2006-08-24 21:50:00,93.942,93.964,93.942,93.962,103300002.0
2006-08-24 21:51:00,93.964,93.97,93.947,93.963,423000003.0
2006-08-24 21:52:00,93.94,93.973,93.939,93.954,695299996.0
2006-08-24 21:53:00,93.956,93.972,93.954,93.972,237999997.0
2006-08-24 21:54:00,93.968,93.98,93.96,93.975,186399999.0
2006-08-24 21:55:00,93.964,93.986,93.964,93.982,92100000.0
2006-08-24 21:56:00,93.976,93.983,93.961,93.978,548799999.0
2006-08-24 21:57:00,93.965,93.978,93.951,93.965,149799999.0
2006-08-24 21:58:00,93.97,93.982,93.96,93.974,155300001.0
2006-08-24 21:59:00,93.982,93.987,93.95,93.971,508699997.0
2006-08-24 22:00:00,93.956,93.975,93.935,93.964,677400000.0
2006-08-24 22:01:00,93.945,93.971,93.943,93.963,1023800008.0
2006-08-24 22:02:00,93.944,93.972,93.935,93.964,1062199989.0
2006-08-24 22:03:00,93.946,93.975,93.946,93.967,298699995.0
2006-08-24 22:04:00,93.966,93.975,93.941,93.965,669500000.0
2006-08-24 22:05:00,93.945,93.966,93.935,93.963,209700000.0
2006-08-24 22:06:00,93.945,93.962,93.938,93.958,148500001.0
2006-08-24 22:07:00,93.949,93.971,93.949,93.967,155299997.0
2006-08-24 22:08:00,93.97,93.97,93.94,93.94,185600002.0
2006-08-24 22:09:00,93.942,93.962,93.93,93.95,447100004.0
2006-08-24 22:10:00,93.955,93.96,93.921,93.921,252699997.0
2006-08-24 22:11:00,93.942,93.965,93.939,93.955,276100001.0
2006-08-24 22:12:00,93.937,93.958,93.92,93.946,363000002.0
2006-08-24 22:13:00,93.928,93.945,93.914,93.945,575999998.0
2006-08-24 22:14:00,93.928,93.949,93.925,93.946,181899998.0
2006-08-24 22:15:00,93.926,93.944,93.921,93.94,462800002.0
2006-08-24 22:16:00,93.929,93.956,93.929,93.956,630100001.0
2006-08-24 22:17:00,93.943,93.976,93.943,93.976,29600000.0
2006-08-24 22:18:00,93.959,93.978,93.954,93.971,324300004.0
2006-08-24 22:19:00,93.977,93.98,93.95,93.95,153899998.0
2006-08-24 22:20:00,93.975,93.987,93.961,93.974,213300000.0
2006-08-24 22:21:00,93.985,93.996,93.968,93.971,158099998.0
2006-08-24 22:22:00,93.992,93.997,93.968,93.968,557899999.0
2006-08-24 22:23:00,93.984,93.992,93.967,93.976,154199998.0
2006-08-24 22:24:00,93.993,93.993,93.974,93.974,121999997.0
2006-08-24 22:25:00,93.97,93.99,93.969,93.99,231700002.0
2006-08-24 22:26:00,93.965,93.988,93.963,93.964,169399998.0
2006-08-24 22:27:00,93.992,94.0,93.973,93.979,700100002.0
2006-08-24 22:28:00,93.993,94.002,93.977,93.977,256399995.0
2006-08-24 22:29:00,93.99,93.99,93.95,93.95,334300001.0
2006-08-24 22:30:00,93.985,93.99,93.959,93.977,434599999.0
2006-08-24 22:31:00,93.983,93.983,93.961,93.961,125499999.0
2006-08-24 22:32:00,93.972,93.987,93.954,93.959,205500000.0
2006-08-24 22:33:00,93.963,93.984,93.963,93.981,407399996.0
2006-08-24 22:34:00,93.987,94.002,93.971,93.98,670299992.0
2006-08-24 22:35:00,93.998,94.01,93.99,94.005,297199999.0
2006-08-24 22:36:00,93.992,94.007,93.976,93.997,315399998.0
2006-08-24 22:37:00,93.997,94.002,93.975,93.981,119200000.0
2006-08-24 22:38:00,93.993,93.993,93.966,93.966,252900000.0
2006-08-24 22:39:00,93.986,93.993,93.968,93.976,285100003.0
2006-08-24 22:40:00,93.973,93.99,93.958,93.972,426900003.0
2006-08-24 22:41:00,93.976,93.984,93.962,93.967,269300001.0
2006-08-24 22:42:00,93.986,93.986,93.955,93.957,241700002.0
2006-08-24 22:43:00,93.965,93.984,93.949,93.98,759199996.0
2006-08-24 22:44:00,93.966,93.984,93.95,93.97,545699997.0
2006-08-24 22:45:00,93.96,93.981,93.942,93.973,328399996.0
2006-08-24 22:46:00,93.975,93.983,93.952,93.966,338399996.0
2006-08-24 22:47:00,93.983,94.013,93.975,93.99,382799996.0
2006-08-24 22:48:00,93.985,94.007,93.967,93.993,477000001.0
2006-08-24 22:49:00,93.984,94.014,93.984,94.011,563499999.0
2006-08-24 22:50:00,94.009,94.02,93.993,94.012,202300002.0
2006-08-24 22:51:00,93.994,94.023,93.994,94.021,711599999.0
2006-08-24 22:52:00,94.01,94.025,94.0,94.015,96600001.0
2006-08-24 22:53:00,94.025,94.033,93.988,94.002,404700001.0
2006-08-24 22:54:00,94.003,94.027,94.003,94.024,194599997.0
2006-08-24 22:55:00,94.004,94.032,93.991,94.008,414699996.0
2006-08-24 22:56:00,93.986,94.013,93.986,94.008,195199998.0
2006-08-24 22:57:00,94.0,94.022,93.988,94.019,296700002.0
2006-08-24 22:58:00,94.025,94.025,94.01,94.01,8000000.0
2006-08-24 22:59:00,94.002,94.025,93.952,94.0,292399999.0
2006-08-24 23:00:00,94.016,94.03,94.001,94.025,264700003.0
2006-08-24 23:01:00,93.978,94.028,93.977,94.013,248499998.0
2006-08-24 23:02:00,94.016,94.047,94.001,94.043,189599999.0
2006-08-24 23:03:00,94.0,94.033,93.986,93.997,137500000.0
2006-08-24 23:04:00,94.023,94.023,93.979,93.984,151699999.0
2006-08-24 23:05:00,93.996,94.043,93.978,93.994,289800002.0
2006-08-24 23:06:00,94.008,94.021,93.977,94.01,312199998.0
2006-08-24 23:07:00,93.998,94.034,93.978,94.018,180399999.0
2006-08-24 23:08:00,94.014,94.049,94.006,94.026,276299998.0
2006-08-24 23:09:00,94.04,94.046,94.014,94.019,257099997.0
2006-08-24 23:10:00,94.008,94.056,94.008,94.047,283599999.0
2006-08-24 23:11:00,94.042,94.045,94.004,94.006,201199998.0
2006-08-24 23:12:00,94.014,94.026,93.997,94.005,314499998.0
2006-08-24 23:13:00,93.998,94.037,93.991,94.01,275700002.0
2006-08-24 23:14:00,94.026,94.026,93.989,93.989,184899995.0
2006-08-24 23:15:00,94.007,94.023,93.976,93.997,271400002.0
2006-08-24 23:16:00,93.991,94.027,93.986,94.007,262199997.0
2006-08-24 23:17:00,93.97,94.028,93.97,94.02,341400000.0
2006-08-24 23:18:00,94.008,94.034,93.992,93.999,256399994.0
2006-08-24 23:19:00,93.996,94.029,93.985,94.029,110799999.0
2006-08-24 23:20:00,94.017,94.047,94.006,94.033,172000002.0
2006-08-24 23:21:00,94.016,94.025,93.997,94.004,285600001.0
2006-08-24 23:22:00,94.025,94.038,94.011,94.03,131500000.0
2006-08-24 23:23:00,94.042,94.051,94.025,94.025,170099999.0
2006-08-24 23:24:00,94.029,94.048,94.026,94.039,261600001.0
2006-08-24 23:25:00,94.044,94.044,94.027,94.027,91199998.0
2006-08-24 23:26:00,94.046,94.057,94.032,94.049,146400004.0
2006-08-24 23:27:00,94.045,94.045,94.03,94.03,10400000.0
2006-08-24 23:28:00,94.052,94.052,94.022,94.022,180600000.0
2006-08-24 23:29:00,94.043,94.045,94.02,94.029,305400002.0
2006-08-24 23:30:00,94.052,94.055,94.025,94.026,192400000.0
2006-08-24 23:31:00,94.022,94.042,94.022,94.042,327300000.0
2006-08-24 23:32:00,94.037,94.046,94.022,94.024,199399996.0
2006-08-24 23:33:00,94.011,94.047,94.011,94.047,103599999.0
2006-08-24 23:34:00,94.048,94.048,94.016,94.029,300599999.0
2006-08-24 23:35:00,94.05,94.055,94.019,94.03,274900000.0
2006-08-24 23:36:00,94.035,94.048,94.025,94.042,239999998.0
2006-08-24 23:37:00,94.039,94.052,94.023,94.043,330300001.0
2006-08-24 23:38:00,94.047,94.053,94.024,94.036,242499995.0
2006-08-24 23:39:00,94.065,94.065,94.04,94.04,128399999.0
2006-08-24 23:40:00,94.039,94.065,94.033,94.055,192000002.0
2006-08-24 23:41:00,94.055,94.065,94.04,94.056,147500002.0
2006-08-24 23:42:00,94.052,94.052,94.012,94.012,181799997.0
2006-08-24 23:43:00,94.035,94.036,94.019,94.024,218699995.0
2006-08-24 23:44:00,94.002,94.036,94.002,94.03,343699995.0
2006-08-24 23:45:00,94.004,94.023,94.001,94.02,38500000.0
2006-08-24 23:46:00,94.007,94.024,94.007,94.024,49999998.0
2006-08-24 23:47:00,94.015,94.026,94.0,94.01,76700001.0
2006-08-24 23:48:00,94.026,94.038,94.012,94.025,206699998.0
2006-08-24 23:49:00,94.036,94.036,94.007,94.029,236700002.0
2006-08-24 23:50:00,94.011,94.047,94.011,94.047,204100000.0
2006-08-24 23:51:00,94.031,94.05,94.023,94.045,189299999.0
2006-08-24 23:52:00,94.045,94.055,94.031,94.04,113099999.0
2006-08-24 23:53:00,94.048,94.05,94.032,94.034,316100001.0
2006-08-24 23:54:00,94.03,94.046,94.021,94.042,207400000.0
2006-08-24 23:55:00,94.034,94.043,94.019,94.022,178700000.0
2006-08-24 23:56:00,94.038,94.038,94.014,94.014,205899999.0
2006-08-24 23:57:00,94.012,94.037,94.009,94.009,182099998.0
2006-08-24 23:58:00,94.022,94.024,94.003,94.003,201999995.0
2006-08-24 23:59:00,94.018,94.021,94.004,94.009,169099999.0
2006-08-25 00:00:00,94.013,94.014,93.987,94.004,189900000.0
2006-08-25 00:01:00,93.993,94.003,93.969,93.973,286599999.0
2006-08-25 00:02:00,93.993,94.007,93.975,93.992,159200001.0
2006-08-25 00:03:00,94.008,94.008,93.985,93.992,175300003.0
2006-08-25 00:04:00,93.975,93.998,93.975,93.998,196499999.0
2006-08-25 00:05:00,93.998,93.998,93.968,93.982,291299998.0
2006-08-25 00:06:00,93.969,93.99,93.961,93.99,232999995.0
2006-08-25 00:07:00,93.968,93.986,93.964,93.983,237000002.0
2006-08-25 00:08:00,93.983,93.983,93.964,93.964,72300001.0
2006-08-25 00:09:00,93.97,93.97,93.924,93.924,208099999.0
2006-08-25 00:10:00,93.957,93.981,93.95,93.955,233100001.0
2006-08-25 00:11:00,93.952,93.968,93.948,93.952,264100000.0
2006-08-25 00:12:00,93.947,93.965,93.93,93.95,303800003.0
2006-08-25 00:13:00,93.955,93.962,93.935,93.935,195800005.0
2006-08-25 00:14:00,93.934,93.963,93.934,93.943,229500002.0
2006-08-25 00:15:00,93.932,93.937,93.932,93.932,80299998.0
2006-08-25 00:16:00,93.929,93.95,93.925,93.95,185500000.0
2006-08-25 00:17:00,93.94,93.95,93.913,93.931,141300002.0
2006-08-25 00:18:00,93.939,93.947,93.917,93.947,202200003.0
2006-08-25 00:19:00,93.935,93.951,93.934,93.951,174099996.0
2006-08-25 00:20:00,93.945,93.95,93.923,93.926,329000001.0
2006-08-25 00:21:00,93.941,93.968,93.94,93.956,305399997.0
2006-08-25 00:22:00,93.955,93.965,93.939,93.956,148800001.0
2006-08-25 00:23:00,93.958,93.966,93.944,93.944,101900000.0
2006-08-25 00:24:00,93.952,93.952,93.907,93.912,263599994.0
2006-08-25 00:25:00,93.925,93.938,93.911,93.932,139900000.0
2006-08-25 00:26:00,93.932,93.934,93.909,93.909,164199998.0
2006-08-25 00:27:00,93.914,93.942,93.914,93.942,346800003.0
2006-08-25 00:28:00,93.932,93.953,93.932,93.936,217400005.0
2006-08-25 00:29:00,93.947,93.965,93.932,93.965,233600000.0
2006-08-25 00:30:00,93.934,93.958,93.928,93.958,115900001.0
2006-08-25 00:31:00,93.943,93.957,93.927,93.932,213400004.0
2006-08-25 00:32:00,93.936,93.956,93.922,93.952,279699996.0
2006-08-25 00:33:00,93.945,93.958,93.93,93.958,216599997.0
2006-08-25 00:34:00,93.955,93.955,93.912,93.912,55200000.0
2006-08-25 00:35:00,93.948,93.968,93.928,93.952,148300002.0
2006-08-25 00:36:00,93.966,93.968,93.933,93.968,364399998.0
2006-08-25 00:37:00,93.967,93.982,93.952,93.955,353899999.0
2006-08-25 00:38:00,93.941,93.969,93.935,93.969,276800003.0
2006-08-25 00:39:00,93.948,93.967,93.936,93.957,175700003.0
2006-08-25 00:40:00,93.951,93.967,93.934,93.95,228600006.0
2006-08-25 00:41:00,93.945,93.955,93.931,93.939,214999999.0
2006-08-25 00:42:00,93.95,93.962,93.937,93.944,95700001.0
2006-08-25 00:43:00,93.934,93.96,93.934,93.96,66700000.0
2006-08-25 00:44:00,93.94,93.96,93.93,93.95,158999998.0
2006-08-25 00:45:00,93.955,93.963,93.934,93.941,296200001.0
2006-08-25 00:46:00,93.94,93.965,93.934,93.965,300299998.0
2006-08-25 00:47:00,93.947,93.97,93.937,93.97,325000004.0
2006-08-25 00:48:00,93.967,93.967,93.938,93.938,213999999.0
2006-08-25 00:49:00,93.954,93.973,93.939,93.968,300899996.0
2006-08-25 00:50:00,93.957,93.972,93.952,93.952,127300001.0
2006-08-25 00:51:00,93.935,93.962,93.93,93.962,263099998.0
2006-08-25 00:52:00,93.947,93.96,93.933,93.955,216099999.0
2006-08-25 00:53:00,93.948,93.965,93.938,93.948,326300001.0
2006-08-25 00:54:00,93.95,93.95,93.921,93.924,211399997.0
2006-08-25 00:55:00,93.926,93.952,93.924,93.952,256299999.0
2006-08-25 00:56:00,93.919,93.949,93.919,93.946,186399998.0
2006-08-25 00:57:00,93.937,93.948,93.928,93.948,287900003.0
2006-08-25 00:58:00,93.924,93.949,93.924,93.934,293000002.0
2006-08-25 00:59:00,93.948,93.948,93.922,93.935,172200000.0
2006-08-25 01:00:00,93.918,93.949,93.918,93.942,119799999.0
2006-08-25 01:01:00,93.927,93.944,93.927,93.944,37400000.0
2006-08-25 01:02:00,93.936,93.947,93.903,93.926,184899999.0
2006-08-25 01:03:00,93.91,93.93,93.907,93.929,131000001.0
2006-08-25 01:04:00,93.932,93.932,93.903,93.903,189799997.0
2006-08-25 01:05:00,93.927,93.935,93.91,93.914,78800002.0
2006-08-25 01:06:00,93.922,93.944,93.918,93.937,245800000.0
2006-08-25 01:07:00,93.935,93.94,93.912,93.912,150399997.0
2006-08-25 01:08:00,93.926,93.938,93.919,93.938,90900000.0
2006-08-25 01:09:00,93.935,93.935,93.915,93.922,146200001.0
2006-08-25 01:10:00,93.93,93.93,93.911,93.911,57500000.0
2006-08-25 01:11:00,93.917,93.93,93.905,93.93,242799998.0
2006-08-25 01:12:00,93.928,93.937,93.913,93.919,312800001.0
2006-08-25 01:13:00,93.913,93.939,93.906,93.939,273600003.0
2006-08-25 01:14:00,93.913,93.932,93.902,93.921,181900004.0
2006-08-25 01:15:00,93.91,93.925,93.897,93.924,119600001.0
2006-08-25 01:16:00,93.912,93.929,93.897,93.912,317299997.0
2006-08-25 01:17:00,93.888,93.914,93.888,93.914,148099999.0
2006-08-25 01:18:00,93.924,93.935,93.915,93.922,158599996.0
2006-08-25 01:19:00,93.934,93.937,93.915,93.915,92899999.0
2006-08-25 01:20:00,93.92,93.93,93.9,93.9,235800000.0
2006-08-25 01:21:00,93.925,93.932,93.9,93.9,181799998.0
2006-08-25 01:22:00,93.899,93.923,93.899,93.912,166000001.0
2006-08-25 01:23:00,93.926,93.95,93.913,93.934,151400000.0
2006-08-25 01:24:00,93.928,93.945,93.92,93.94,186100000.0
2006-08-25 01:25:00,93.934,93.969,93.93,93.969,99200000.0
2006-08-25 01:26:00,93.975,93.975,93.949,93.957,241500001.0
2006-08-25 01:27:00,93.959,93.977,93.958,93.963,268999999.0
2006-08-25 01:28:00,93.969,93.98,93.951,93.951,206700002.0
2006-08-25 01:29:00,93.965,93.98,93.943,93.957,313499997.0
2006-08-25 01:30:00,93.985,93.985,93.959,93.959,170600000.0
2006-08-25 01:31:00,93.975,93.98,93.959,93.968,178699998.0
2006-08-25 01:32:00,93.965,93.997,93.965,93.997,181899999.0
2006-08-25 01:33:00,93.979,94.001,93.979,94.001,213000000.0
2006-08-25 01:34:00,93.992,93.992,93.963,93.968,412699993.0
2006-08-25 01:35:00,93.984,93.995,93.965,93.995,226699997.0
2006-08-25 01:36:00,93.992,94.005,93.98,94.0,170799999.0
2006-08-25 01:37:00,94.001,94.018,93.993,94.018,265000003.0
2006-08-25 01:38:00,94.015,94.026,93.995,94.026,230200001.0
2006-08-25 01:39:00,94.004,94.021,93.998,94.018,193099998.0
2006-08-25 01:40:00,94.019,94.026,94.001,94.001,261300001.0
2006-08-25 01:41:00,93.999,94.035,93.999,94.035,236199994.0
2006-08-25 01:42:00,94.033,94.033,94.001,94.001,81199998.0
2006-08-25 01:43:00,94.027,94.036,94.014,94.015,192099998.0
2006-08-25 01:44:00,94.022,94.045,94.017,94.02,147400000.0
2006-08-25 01:45:00,94.031,94.041,94.019,94.039,199599999.0
2006-08-25 01:46:00,94.026,94.052,94.025,94.038,113299999.0
2006-08-25 01:47:00,94.032,94.048,94.027,94.04,210700000.0
2006-08-25 01:48:00,94.043,94.07,94.023,94.058,297800004.0
2006-08-25 01:49:00,94.053,94.078,94.046,94.058,260399999.0
2006-08-25 01:50:00,94.048,94.067,94.027,94.044,176600001.0
2006-08-25 01:51:00,94.058,94.087,94.058,94.08,222899999.0
2006-08-25 01:52:00,94.074,94.086,94.062,94.068,247500000.0
2006-08-25 01:53:00,94.075,94.103,94.069,94.096,176499999.0
2006-08-25 01:54:00,94.106,94.112,94.082,94.082,180199997.0
2006-08-25 01:55:00,94.1,94.116,94.084,94.086,318699999.0
2006-08-25 01:56:00,94.074,94.109,94.074,94.095,303300002.0
2006-08-25 01:57:00,94.098,94.109,94.081,94.085,291999999.0
2006-08-25 01:58:00,94.088,94.112,94.082,94.11,387799998.0
2006-08-25 01:59:00,94.095,94.108,94.079,94.092,364900001.0
2006-08-25 02:00:00,94.087,94.096,94.074,94.079,93400000.0
2006-08-25 02:01:00,94.105,94.115,94.084,94.084,386100001.0
2006-08-25 02:02:00,94.086,94.101,94.083,94.101,105899999.0
2006-08-25 02:03:00,94.091,94.091,94.065,94.065,182999997.0
2006-08-25 02:04:00,94.097,94.098,94.069,94.092,193700000.0
2006-08-25 02:05:00,94.061,94.083,94.056,94.077,194100004.0
2006-08-25 02:06:00,94.074,94.086,94.052,94.052,236599998.0
2006-08-25 02:07:00,94.06,94.068,94.039,94.043,132799999.0
2006-08-25 02:08:00,94.058,94.065,94.043,94.043,268299998.0
2006-08-25 02:09:00,94.045,94.056,94.03,94.045,215399999.0
2006-08-25 02:10:00,94.032,94.053,94.025,94.04,287100001.0
2006-08-25 02:11:00,94.038,94.059,94.008,94.031,315499993.0
2006-08-25 02:12:00,94.058,94.072,94.045,94.054,201500000.0
2006-08-25 02:13:00,94.071,94.112,94.071,94.112,112499998.0
2006-08-25 02:14:00,94.115,94.12,94.099,94.1,253699994.0
2006-08-25 02:15:00,94.116,94.129,94.097,94.097,444099998.0
2006-08-25 02:16:00,94.098,94.121,94.082,94.09,172699995.0
2006-08-25 02:17:00,94.101,94.115,94.087,94.103,289700003.0
2006-08-25 02:18:00,94.096,94.113,94.084,94.088,171699999.0
2006-08-25 02:19:00,94.104,94.11,94.08,94.092,175300002.0
2006-08-25 02:20:00,94.099,94.106,94.086,94.094,159799998.0
2006-08-25 02:21:00,94.085,94.112,94.085,94.11,187900002.0
2006-08-25 02:22:00,94.12,94.132,94.106,94.121,171000001.0
2006-08-25 02:23:00,94.13,94.137,94.107,94.114,192699998.0
2006-08-25 02:24:00,94.115,94.139,94.109,94.123,238600001.0
2006-08-25 02:25:00,94.119,94.132,94.102,94.117,160300000.0
2006-08-25 02:26:00,94.125,94.125,94.072,94.072,155199998.0
2006-08-25 02:27:00,94.101,94.103,94.08,94.08,330600003.0
2006-08-25 02:28:00,94.102,94.121,94.092,94.119,204399997.0
2006-08-25 02:29:00,94.101,94.123,94.1,94.12,342099996.0
2006-08-25 02:30:00,94.106,94.119,94.083,94.1,223799996.0
2006-08-25 02:31:00,94.133,94.139,94.097,94.117,135100000.0
2006-08-25 02:32:00,94.135,94.135,94.1,94.124,266700003.0
2006-08-25 02:33:00,94.121,94.143,94.113,94.135,276599998.0
2006-08-25 02:34:00,94.126,94.159,94.105,94.126,193000000.0
2006-08-25 02:35:00,94.134,94.155,94.119,94.131,212999996.0
2006-08-25 02:36:00,94.13,94.157,94.13,94.145,234299995.0
2006-08-25 02:37:00,94.146,94.154,94.121,94.142,172299998.0
2006-08-25 02:38:00,94.142,94.142,94.114,94.123,192800000.0
2006-08-25 02:39:00,94.103,94.126,94.097,94.126,167500002.0
2006-08-25 02:40:00,94.105,94.128,94.1,94.128,139799998.0
2006-08-25 02:41:00,94.13,94.13,94.1,94.112,319800001.0
2006-08-25 02:42:00,94.103,94.142,94.103,94.142,421300001.0
2006-08-25 02:43:00,94.156,94.162,94.128,94.128,239799997.0
2006-08-25 02:44:00,94.152,94.17,94.137,94.15,222200002.0
2006-08-25 02:45:00,94.147,94.154,94.127,94.142,291400002.0
2006-08-25 02:46:00,94.145,94.145,94.114,94.118,206300001.0
2006-08-25 02:47:00,94.12,94.142,94.119,94.142,167499998.0
2006-08-25 02:48:00,94.126,94.139,94.114,94.133,328200004.0
2006-08-25 02:49:00,94.128,94.144,94.116,94.139,240500000.0
2006-08-25 02:50:00,94.148,94.148,94.123,94.123,164599998.0
2006-08-25 02:51:00,94.14,94.152,94.128,94.128,134500001.0
2006-08-25 02:52:00,94.152,94.162,94.137,94.141,269399995.0
2006-08-25 02:53:00,94.151,94.159,94.132,94.148,283899998.0
2006-08-25 02:54:00,94.153,94.153,94.127,94.136,115199999.0
2006-08-25 02:55:00,94.135,94.161,94.127,94.153,167999998.0
2006-08-25 02:56:00,94.153,94.153,94.122,94.122,186999999.0
2006-08-25 02:57:00,94.139,94.157,94.124,94.142,175099997.0
2006-08-25 02:58:00,94.148,94.158,94.131,94.139,266299999.0
2006-08-25 02:59:00,94.155,94.163,94.136,94.14,344699998.0
2006-08-25 03:00:00,94.13,94.151,94.11,94.151,310499998.0
2006-08-25 03:01:00,94.145,94.145,94.115,94.125,290699998.0
2006-08-25 03:02:00,94.115,94.131,94.096,94.112,167999998.0
2006-08-25 03:03:00,94.099,94.127,94.099,94.127,249899996.0
2006-08-25 03:04:00,94.111,94.128,94.106,94.107,183100002.0
2006-08-25 03:05:00,94.127,94.13,94.1,94.103,211199998.0
2006-08-25 03:06:00,94.099,94.117,94.095,94.099,179199998.0
2006-08-25 03:07:00,94.114,94.126,94.095,94.102,245099997.0
2006-08-25 03:08:00,94.117,94.121,94.092,94.092,177800003.0
2006-08-25 03:09:00,94.106,94.119,94.094,94.1,165700002.0
2006-08-25 03:10:00,94.106,94.117,94.087,94.099,346000002.0
2006-08-25 03:11:00,94.115,94.115,94.082,94.088,173699997.0
2006-08-25 03:12:00,94.088,94.117,94.088,94.117,135599998.0
2006-08-25 03:13:00,94.115,94.124,94.094,94.095,267500002.0
2006-08-25 03:14:00,94.107,94.115,94.092,94.101,132699999.0
2006-08-25 03:15:00,94.109,94.109,94.087,94.087,63500002.0
2006-08-25 03:16:00,94.114,94.126,94.099,94.106,82299999.0
2006-08-25 03:17:00,94.121,94.128,94.103,94.113,109399999.0
2006-08-25 03:18:00,94.102,94.12,94.086,94.099,168099998.0
2006-08-25 03:19:00,94.104,94.126,94.104,94.124,143899999.0
2006-08-25 03:20:00,94.13,94.133,94.11,94.133,200500001.0
2006-08-25 03:21:00,94.128,94.134,94.105,94.105,277100003.0
2006-08-25 03:22:00,94.096,94.114,94.087,94.114,278600000.0
2006-08-25 03:23:00,94.115,94.115,94.085,94.089,194600000.0
2006-08-25 03:24:00,94.102,94.105,94.083,94.086,298599999.0
2006-08-25 03:25:00,94.108,94.108,94.078,94.086,254199999.0
2006-08-25 03:26:00,94.094,94.107,94.08,94.095,347800006.0
2006-08-25 03:27:00,94.078,94.106,94.078,94.087,208200001.0
2006-08-25 03:28:00,94.071,94.085,94.057,94.082,127600001.0
2006-08-25 03:29:00,94.087,94.093,94.063,94.066,259400000.0
2006-08-25 03:30:00,94.084,94.099,94.07,94.085,200300002.0
2006-08-25 03:31:00,94.095,94.102,94.072,94.072,84900000.0
2006-08-25 03:32:00,94.088,94.089,94.064,94.065,218299998.0
2006-08-25 03:33:00,94.072,94.098,94.072,94.091,298800001.0
2006-08-25 03:34:00,94.097,94.099,94.077,94.077,218800002.0
2006-08-25 03:35:00,94.075,94.095,94.075,94.093,323500002.0
2006-08-25 03:36:00,94.077,94.094,94.071,94.087,118300000.0
2006-08-25 03:37:00,94.068,94.084,94.051,94.068,232500001.0
2006-08-25 03:38:00,94.066,94.082,94.048,94.062,188799999.0
2006-08-25 03:39:00,94.077,94.091,94.046,94.069,203699998.0
2006-08-25 03:40:00,94.046,94.077,94.046,94.065,246600000.0
2006-08-25 03:41:00,94.075,94.078,94.06,94.06,129400001.0
2006-08-25 03:42:00,94.085,94.1,94.066,94.081,305399996.0
2006-08-25 03:43:00,94.075,94.094,94.071,94.092,220000000.0
2006-08-25 03:44:00,94.085,94.095,94.041,94.085,134099999.0
2006-08-25 03:45:00,94.077,94.095,94.063,94.095,132900001.0
2006-08-25 03:46:00,94.07,94.1,94.07,94.095,139799999.0
2006-08-25 03:47:00,94.09,94.105,94.08,94.095,207399999.0
2006-08-25 03:48:00,94.077,94.095,94.069,94.088,32499999.0
2006-08-25 03:49:00,94.091,94.108,94.079,94.108,322700000.0
2006-08-25 03:50:00,94.09,94.113,94.082,94.095,265300001.0
2006-08-25 03:51:00,94.105,94.119,94.081,94.101,274299999.0
2006-08-25 03:52:00,94.091,94.114,94.086,94.109,193299999.0
2006-08-25 03:53:00,94.099,94.099,94.075,94.08,256500000.0
2006-08-25 03:54:00,94.094,94.097,94.075,94.075,204500002.0
2006-08-25 03:55:00,94.089,94.096,94.077,94.083,95700001.0
2006-08-25 03:56:00,94.093,94.103,94.075,94.091,156200000.0
2006-08-25 03:57:00,94.093,94.101,94.074,94.074,209000002.0
2006-08-25 03:58:00,94.064,94.089,94.053,94.077,312199995.0
2006-08-25 03:59:00,94.063,94.088,94.063,94.07,139400000.0
2006-08-25 04:00:00,94.083,94.083,94.056,94.075,266500000.0
2006-08-25 04:01:00,94.08,94.08,94.061,94.068,221699999.0
2006-08-25 04:02:00,94.055,94.08,94.055,94.063,168100000.0
2006-08-25 04:03:00,94.077,94.077,94.056,94.057,187899999.0
2006-08-25 04:04:00,94.073,94.076,94.042,94.042,133000002.0
2006-08-25 04:05:00,94.071,94.071,94.054,94.054,106300001.0
2006-08-25 04:06:00,94.031,94.077,94.031,94.077,202800000.0
2006-08-25 04:07:00,94.068,94.088,94.064,94.077,194500001.0
2006-08-25 04:08:00,94.074,94.078,94.052,94.064,112199998.0
2006-08-25 04:09:00,94.081,94.088,94.06,94.06,296099999.0
2006-08-25 04:10:00,94.085,94.088,94.065,94.072,254700000.0
2006-08-25 04:11:00,94.07,94.08,94.052,94.061,110299999.0
2006-08-25 04:12:00,94.059,94.086,94.059,94.083,305899998.0
2006-08-25 04:13:00,94.067,94.088,94.066,94.088,205599999.0
2006-08-25 04:14:00,94.069,94.087,94.067,94.084,312399994.0
2006-08-25 04:15:00,94.067,94.087,94.064,94.087,288999996.0
2006-08-25 04:16:00,94.067,94.087,94.063,94.084,202500000.0
2006-08-25 04:17:00,94.083,94.083,94.062,94.062,66300000.0
2006-08-25 04:18:00,94.073,94.085,94.054,94.067,313599997.0
2006-08-25 04:19:00,94.089,94.091,94.074,94.076,88200000.0
2006-08-25 04:20:00,94.083,94.098,94.057,94.071,375700001.0
2006-08-25 04:21:00,94.076,94.095,94.07,94.09,178599995.0
2006-08-25 04:22:00,94.09,94.097,94.076,94.079,227299999.0
2006-08-25 04:23:00,94.098,94.119,94.098,94.098,106100000.0
2006-08-25 04:24:00,94.102,94.106,94.086,94.093,236999997.0
2006-08-25 04:25:00,94.107,94.107,94.075,94.081,260300000.0
2006-08-25 04:26:00,94.08,94.095,94.08,94.095,62800001.0
2006-08-25 04:27:00,94.09,94.097,94.071,94.08,148399998.0
2006-08-25 04:28:00,94.082,94.096,94.074,94.093,95700001.0
2006-08-25 04:29:00,94.095,94.097,94.081,94.085,109900002.0
2006-08-25 04:30:00,94.082,94.11,94.078,94.11,152799999.0
2006-08-25 04:31:00,94.121,94.124,94.097,94.106,313900003.0
2006-08-25 04:32:00,94.11,94.128,94.096,94.108,315600002.0
2006-08-25 04:33:00,94.115,94.123,94.097,94.105,169300001.0
2006-08-25 04:34:00,94.124,94.132,94.104,94.104,211700000.0
2006-08-25 04:35:00,94.117,94.125,94.104,94.109,165699996.0
2006-08-25 04:36:00,94.119,94.121,94.104,94.106,62699999.0
2006-08-25 04:37:00,94.109,94.135,94.105,94.116,171300003.0
2006-08-25 04:38:00,94.134,94.136,94.108,94.116,183200001.0
2006-08-25 04:39:00,94.137,94.144,94.093,94.111,316799993.0
2006-08-25 04:40:00,94.104,94.121,94.104,94.121,100799998.0
2006-08-25 04:41:00,94.106,94.128,94.097,94.128,288999998.0
2006-08-25 04:42:00,94.108,94.121,94.096,94.102,168599997.0
2006-08-25 04:43:00,94.093,94.112,94.092,94.107,126500000.0
2006-08-25 04:44:00,94.102,94.118,94.099,94.113,126100002.0
2006-08-25 04:45:00,94.107,94.119,94.092,94.101,228299999.0
2006-08-25 04:46:00,94.111,94.115,94.093,94.096,320000002.0
2006-08-25 04:47:00,94.097,94.122,94.092,94.11,145899997.0
2006-08-25 04:48:00,94.114,94.121,94.098,94.105,180600004.0
2006-08-25 04:49:00,94.111,94.125,94.097,94.125,178399997.0
2006-08-25 04:50:00,94.113,94.13,94.106,94.125,196400001.0
2006-08-25 04:51:00,94.126,94.146,94.111,94.121,181199997.0
2006-08-25 04:52:00,94.14,94.146,94.119,94.13,134899998.0
2006-08-25 04:53:00,94.142,94.16,94.13,94.138,230799998.0
2006-08-25 04:54:00,94.145,94.158,94.131,94.151,184299998.0
2006-08-25 04:55:00,94.155,94.16,94.142,94.148,37999999.0
2006-08-25 04:56:00,94.143,94.169,94.134,94.155,191300000.0
2006-08-25 04:57:00,94.159,94.176,94.15,94.157,229700001.0
2006-08-25 04:58:00,94.156,94.175,94.148,94.175,143699999.0
2006-08-25 04:59:00,94.153,94.183,94.153,94.168,223200001.0
2006-08-25 05:00:00,94.16,94.186,94.16,94.18,179999999.0
2006-08-25 05:01:00,94.161,94.175,94.131,94.16,136899998.0
2006-08-25 05:02:00,94.155,94.184,94.144,94.184,216300000.0
2006-08-25 05:03:00,94.19,94.19,94.175,94.175,66999999.0
2006-08-25 05:04:00,94.173,94.19,94.166,94.185,135100002.0
2006-08-25 05:05:00,94.18,94.191,94.161,94.172,196599999.0
2006-08-25 05:06:00,94.176,94.182,94.161,94.162,183499999.0
2006-08-25 05:07:00,94.175,94.175,94.155,94.155,50500000.0
2006-08-25 05:08:00,94.182,94.188,94.16,94.188,206199999.0
2006-08-25 05:09:00,94.17,94.19,94.158,94.185,179399999.0
2006-08-25 05:10:00,94.166,94.183,94.15,94.183,212300002.0
2006-08-25 05:11:00,94.179,94.197,94.168,94.187,244400000.0
2006-08-25 05:12:00,94.162,94.2,94.162,94.188,304399997.0
2006-08-25 05:13:00,94.184,94.195,94.178,94.178,184499997.0
2006-08-25 05:14:00,94.176,94.198,94.175,94.198,212699998.0
2006-08-25 05:15:00,94.2,94.2,94.176,94.18,162900000.0
2006-08-25 05:16:00,94.191,94.205,94.19,94.2,234800000.0
2006-08-25 05:17:00,94.191,94.194,94.177,94.183,106400001.0
2006-08-25 05:18:00,94.197,94.201,94.17,94.183,367599997.0
2006-08-25 05:19:00,94.193,94.211,94.186,94.199,222500002.0
2006-08-25 05:20:00,94.205,94.216,94.201,94.212,65600000.0
2006-08-25 05:21:00,94.197,94.21,94.184,94.202,291000000.0
2006-08-25 05:22:00,94.213,94.24,94.21,94.22,316400001.0
2006-08-25 05:23:00,94.223,94.243,94.214,94.229,220799997.0
2006-08-25 05:24:00,94.217,94.246,94.217,94.246,184900001.0
2006-08-25 05:25:00,94.232,94.246,94.216,94.246,242299997.0
2006-08-25 05:26:00,94.228,94.243,94.224,94.235,52000000.0
2006-08-25 05:27:00,94.23,94.23,94.21,94.21,122400001.0
2006-08-25 05:28:00,94.217,94.217,94.194,94.194,13600000.0
2006-08-25 05:29:00,94.22,94.231,94.215,94.229,23200000.0
2006-08-25 05:30:00,94.247,94.253,94.239,94.241,79100001.0
2006-08-25 05:31:00,94.235,94.251,94.235,94.249,41800000.0
2006-08-25 05:32:00,94.245,94.248,94.224,94.224,261799999.0
2006-08-25 05:33:00,94.23,94.248,94.229,94.229,187300003.0
2006-08-25 05:34:00,94.248,94.253,94.229,94.239,233699997.0
2006-08-25 05:35:00,94.242,94.258,94.233,94.246,145899999.0
2006-08-25 05:36:00,94.242,94.255,94.231,94.235,154700000.0
2006-08-25 05:37:00,94.243,94.256,94.233,94.246,123400001.0
2006-08-25 05:38:00,94.227,94.249,94.224,94.249,246800000.0
2006-08-25 05:39:00,94.233,94.265,94.233,94.262,327000000.0
2006-08-25 05:40:00,94.262,94.262,94.232,94.241,185999995.0
2006-08-25 05:41:00,94.252,94.252,94.218,94.235,179900000.0
2006-08-25 05:42:00,94.223,94.246,94.22,94.223,189699999.0
2006-08-25 05:43:00,94.228,94.24,94.213,94.24,244400002.0
2006-08-25 05:44:00,94.212,94.234,94.205,94.229,105299999.0
2006-08-25 05:45:00,94.216,94.233,94.216,94.228,84700001.0
2006-08-25 05:46:00,94.228,94.242,94.213,94.227,142599998.0
2006-08-25 05:47:00,94.248,94.248,94.181,94.247,189500000.0
2006-08-25 05:48:00,94.237,94.25,94.225,94.243,211500001.0
2006-08-25 05:49:00,94.232,94.255,94.223,94.23,259700001.0
2006-08-25 05:50:00,94.235,94.253,94.222,94.244,207500000.0
2006-08-25 05:51:00,94.25,94.25,94.22,94.241,220099997.0
2006-08-25 05:52:00,94.233,94.252,94.215,94.235,248299997.0
2006-08-25 05:53:00,94.241,94.255,94.231,94.25,174000000.0
2006-08-25 05:54:00,94.235,94.255,94.235,94.247,226100003.0
2006-08-25 05:55:00,94.213,94.252,94.213,94.252,179199998.0
2006-08-25 05:56:00,94.248,94.254,94.233,94.254,131600001.0
2006-08-25 05:57:00,94.238,94.25,94.23,94.245,126500000.0
2006-08-25 05:58:00,94.238,94.252,94.229,94.238,240799998.0
2006-08-25 05:59:00,94.255,94.255,94.235,94.248,134000001.0
2006-08-25 06:00:00,94.251,94.257,94.234,94.238,219999999.0
2006-08-25 06:01:00,94.252,94.258,94.228,94.234,163499999.0
2006-08-25 06:02:00,94.232,94.255,94.232,94.255,42600000.0
2006-08-25 06:03:00,94.26,94.268,94.244,94.244,223799998.0
2006-08-25 06:04:00,94.248,94.268,94.233,94.252,238099996.0
2006-08-25 06:05:00,94.238,94.257,94.228,94.245,341700000.0
2006-08-25 06:06:00,94.24,94.255,94.228,94.25,227599997.0
2006-08-25 06:07:00,94.244,94.256,94.23,94.243,62600002.0
2006-08-25 06:08:00,94.244,94.258,94.232,94.251,301899999.0
2006-08-25 06:09:00,94.252,94.252,94.23,94.245,306499996.0
2006-08-25 06:10:00,94.238,94.245,94.215,94.215,273499999.0
2006-08-25 06:11:00,94.214,94.234,94.201,94.214,143600000.0
2006-08-25 06:12:00,94.207,94.231,94.207,94.231,71000001.0
2006-08-25 06:13:00,94.22,94.235,94.22,94.235,104599996.0
2006-08-25 06:14:00,94.228,94.252,94.228,94.236,119300002.0
2006-08-25 06:15:00,94.232,94.258,94.232,94.249,145399999.0
2006-08-25 06:16:00,94.246,94.259,94.233,94.247,36400000.0
2006-08-25 06:17:00,94.252,94.264,94.232,94.25,268099998.0
2006-08-25 06:18:00,94.245,94.259,94.23,94.259,142700000.0
2006-08-25 06:19:00,94.255,94.273,94.251,94.255,198299999.0
2006-08-25 06:20:00,94.247,94.274,94.246,94.27,311699997.0
2006-08-25 06:21:00,94.243,94.261,94.237,94.254,50599999.0
2006-08-25 06:22:00,94.239,94.251,94.225,94.243,174799999.0
2006-08-25 06:23:00,94.241,94.242,94.226,94.23,47599999.0
2006-08-25 06:24:00,94.239,94.239,94.221,94.239,69900001.0
2006-08-25 06:25:00,94.217,94.25,94.217,94.245,216899999.0
2006-08-25 06:26:00,94.238,94.257,94.234,94.243,266700002.0
2006-08-25 06:27:00,94.243,94.248,94.219,94.235,173700000.0
2006-08-25 06:28:00,94.249,94.25,94.216,94.216,186700001.0
2006-08-25 06:29:00,94.221,94.255,94.221,94.225,145599998.0
2006-08-25 06:30:00,94.215,94.236,94.199,94.212,30200000.0
2006-08-25 06:31:00,94.217,94.219,94.182,94.2,254400001.0
2006-08-25 06:32:00,94.193,94.227,94.188,94.204,212099998.0
2006-08-25 06:33:00,94.22,94.22,94.182,94.198,350199996.0
2006-08-25 06:34:00,94.211,94.212,94.187,94.212,192799997.0
2006-08-25 06:35:00,94.201,94.22,94.186,94.2,183699999.0
2006-08-25 06:36:00,94.201,94.22,94.2,94.215,198700001.0
2006-08-25 06:37:00,94.222,94.222,94.191,94.195,199699997.0
2006-08-25 06:38:00,94.195,94.224,94.183,94.205,172900001.0
2006-08-25 06:39:00,94.228,94.228,94.205,94.215,196499998.0
2006-08-25 06:40:00,94.2,94.22,94.2,94.22,209600003.0
2006-08-25 06:41:00,94.203,94.223,94.198,94.213,126499999.0
2006-08-25 06:42:00,94.215,94.22,94.191,94.191,172200000.0
2006-08-25 06:43:00,94.217,94.227,94.204,94.209,202500000.0
2006-08-25 06:44:00,94.205,94.229,94.205,94.224,143900000.0
2006-08-25 06:45:00,94.221,94.229,94.202,94.214,141700000.0
2006-08-25 06:46:00,94.222,94.228,94.205,94.208,145899997.0
2006-08-25 06:47:00,94.222,94.222,94.193,94.193,138000001.0
2006-08-25 06:48:00,94.216,94.232,94.201,94.203,293800005.0
2006-08-25 06:49:00,94.21,94.223,94.199,94.218,73500000.0
2006-08-25 06:50:00,94.215,94.233,94.215,94.233,141700001.0
2006-08-25 06:51:00,94.221,94.25,94.221,94.25,268999997.0
2006-08-25 06:52:00,94.228,94.245,94.207,94.242,210999997.0
2006-08-25 06:53:00,94.25,94.25,94.219,94.22,196399998.0
2006-08-25 06:54:00,94.222,94.241,94.219,94.228,136300000.0
2006-08-25 06:55:00,94.235,94.235,94.206,94.208,269900001.0
2006-08-25 06:56:00,94.205,94.222,94.19,94.221,296599993.0
2006-08-25 06:57:00,94.221,94.238,94.215,94.225,129700000.0
2006-08-25 06:58:00,94.228,94.245,94.211,94.245,277599999.0
2006-08-25 06:59:00,94.234,94.244,94.219,94.231,209600005.0
2006-08-25 07:00:00,94.231,94.232,94.208,94.213,296500001.0
2006-08-25 07:01:00,94.238,94.238,94.216,94.222,140200000.0
2006-08-25 07:02:00,94.223,94.223,94.202,94.203,128699998.0
2006-08-25 07:03:00,94.199,94.215,94.19,94.21,121900001.0
2006-08-25 07:04:00,94.215,94.22,94.198,94.208,106400000.0
2006-08-25 07:05:00,94.217,94.22,94.199,94.202,141299998.0
2006-08-25 07:06:00,94.218,94.23,94.202,94.216,186799999.0
2006-08-25 07:07:00,94.223,94.227,94.206,94.206,104400000.0
2006-08-25 07:08:00,94.201,94.22,94.198,94.218,153399998.0
2006-08-25 07:09:00,94.234,94.241,94.227,94.233,38199999.0
2006-08-25 07:10:00,94.223,94.233,94.217,94.218,187299996.0
2006-08-25 07:11:00,94.24,94.24,94.23,94.23,22400000.0
2006-08-25 07:12:00,94.221,94.245,94.219,94.235,348699994.0
2006-08-25 07:13:00,94.231,94.245,94.22,94.24,271200000.0
2006-08-25 07:14:00,94.22,94.24,94.22,94.235,298900001.0
2006-08-25 07:15:00,94.226,94.238,94.216,94.238,231400003.0
2006-08-25 07:16:00,94.23,94.24,94.21,94.227,206099999.0
2006-08-25 07:17:00,94.216,94.24,94.215,94.24,236599999.0
2006-08-25 07:18:00,94.247,94.247,94.22,94.226,282399998.0
2006-08-25 07:19:00,94.245,94.248,94.225,94.225,275999994.0
2006-08-25 07:20:00,94.216,94.235,94.213,94.227,219300002.0
2006-08-25 07:21:00,94.215,94.234,94.205,94.205,188899999.0
2006-08-25 07:22:00,94.195,94.223,94.195,94.199,243099998.0
2006-08-25 07:23:00,94.217,94.227,94.193,94.207,304400001.0
2006-08-25 07:24:00,94.225,94.225,94.207,94.213,115399999.0
2006-08-25 07:25:00,94.218,94.227,94.206,94.207,233199999.0
2006-08-25 07:26:00,94.229,94.235,94.19,94.22,164100002.0
2006-08-25 07:27:00,94.211,94.24,94.211,94.235,170099999.0
2006-08-25 07:28:00,94.217,94.252,94.217,94.245,202099998.0
2006-08-25 07:29:00,94.237,94.265,94.235,94.254,214499992.0
2006-08-25 07:30:00,94.262,94.264,94.248,94.248,116500000.0
2006-08-25 07:31:00,94.268,94.296,94.268,94.284,149199999.0
2006-08-25 07:32:00,94.272,94.272,94.244,94.247,172699996.0
2006-08-25 07:33:00,94.258,94.276,94.239,94.254,196699999.0
2006-08-25 07:34:00,94.238,94.271,94.238,94.271,149899999.0
2006-08-25 07:35:00,94.258,94.275,94.252,94.271,324699998.0
2006-08-25 07:36:00,94.249,94.273,94.245,94.262,275799999.0
2006-08-25 07:37:00,94.266,94.274,94.247,94.26,237000003.0
2006-08-25 07:38:00,94.243,94.272,94.243,94.271,250399998.0
2006-08-25 07:39:00,94.259,94.272,94.244,94.264,170900000.0
2006-08-25 07:40:00,94.253,94.285,94.25,94.261,223799997.0
2006-08-25 07:41:00,94.276,94.293,94.259,94.293,195200005.0
2006-08-25 07:42:00,94.279,94.305,94.279,94.3,264499999.0
2006-08-25 07:43:00,94.292,94.3,94.277,94.287,232900000.0
2006-08-25 07:44:00,94.288,94.297,94.27,94.293,153799998.0
2006-08-25 07:45:00,94.283,94.306,94.266,94.282,304800000.0
2006-08-25 07:46:00,94.287,94.304,94.275,94.28,172900001.0
2006-08-25 07:47:00,94.283,94.3,94.283,94.284,199500002.0
2006-08-25 07:48:00,94.307,94.33,94.298,94.326,94499999.0
2006-08-25 07:49:00,94.325,94.325,94.293,94.293,224200003.0
2006-08-25 07:50:00,94.301,94.324,94.299,94.323,226899995.0
2006-08-25 07:51:00,94.318,94.332,94.31,94.332,241799999.0
2006-08-25 07:52:00,94.332,94.342,94.311,94.318,163699999.0
2006-08-25 07:53:00,94.319,94.319,94.288,94.288,187799998.0
2006-08-25 07:54:00,94.3,94.305,94.279,94.287,253000005.0
2006-08-25 07:55:00,94.306,94.322,94.298,94.322,226500003.0
2006-08-25 07:56:00,94.318,94.318,94.3,94.3,43900000.0
2006-08-25 07:57:00,94.307,94.339,94.294,94.322,209800000.0
2006-08-25 07:58:00,94.343,94.37,94.323,94.367,251299999.0
2006-08-25 07:59:00,94.36,94.371,94.337,94.346,182999997.0
2006-08-25 08:00:00,94.337,94.358,94.329,94.35,264100003.0
2006-08-25 08:01:00,94.332,94.357,94.332,94.357,205900000.0
2006-08-25 08:02:00,94.362,94.378,94.355,94.378,135799999.0
2006-08-25 08:03:00,94.352,94.372,94.338,94.363,347600004.0
2006-08-25 08:04:00,94.372,94.382,94.353,94.356,197300000.0
2006-08-25 08:05:00,94.353,94.374,94.343,94.357,184399998.0
2006-08-25 08:06:00,94.336,94.364,94.336,94.364,242099998.0
2006-08-25 08:07:00,94.358,94.384,94.338,94.359,308600002.0
2006-08-25 08:08:00,94.361,94.38,94.359,94.372,210600001.0
2006-08-25 08:09:00,94.371,94.379,94.35,94.37,213899995.0
2006-08-25 08:10:00,94.363,94.374,94.348,94.362,147899998.0
2006-08-25 08:11:00,94.352,94.384,94.343,94.379,310699999.0
2006-08-25 08:12:00,94.373,94.404,94.373,94.388,224500000.0
2006-08-25 08:13:00,94.392,94.395,94.368,94.368,326999998.0
2006-08-25 08:14:00,94.401,94.401,94.371,94.372,160299998.0
2006-08-25 08:15:00,94.388,94.388,94.365,94.365,169300000.0
2006-08-25 08:16:00,94.396,94.405,94.364,94.386,257699997.0
2006-08-25 08:17:00,94.391,94.391,94.368,94.368,66199999.0
2006-08-25 08:18:00,94.368,94.398,94.368,94.375,157999998.0
2006-08-25 08:19:00,94.389,94.401,94.354,94.387,255400002.0
2006-08-25 08:20:00,94.397,94.397,94.361,94.361,175200000.0
2006-08-25 08:21:00,94.385,94.416,94.379,94.416,132499997.0
2006-08-25 08:22:00,94.411,94.435,94.401,94.402,278499995.0
2006-08-25 08:23:00,94.427,94.445,94.416,94.429,37799999.0
2006-08-25 08:24:00,94.454,94.471,94.446,94.468,311700000.0
2006-08-25 08:25:00,94.47,94.485,94.456,94.472,144299998.0
2006-08-25 08:26:00,94.468,94.487,94.457,94.472,202199995.0
2006-08-25 08:27:00,94.476,94.489,94.457,94.462,351599999.0
2006-08-25 08:28:00,94.453,94.478,94.446,94.461,235699998.0
2006-08-25 08:29:00,94.438,94.47,94.438,94.47,172900002.0
2006-08-25 08:30:00,94.449,94.469,94.41,94.441,239100005.0
2006-08-25 08:31:00,94.46,94.475,94.445,94.459,189099998.0
2006-08-25 08:32:00,94.481,94.481,94.457,94.478,99799999.0
2006-08-25 08:33:00,94.475,94.484,94.439,94.439,180800000.0
2006-08-25 08:34:00,94.451,94.479,94.446,94.46,242800001.0
2006-08-25 08:35:00,94.464,94.504,94.454,94.489,161200003.0
2006-08-25 08:36:00,94.49,94.514,94.488,94.505,357899997.0
2006-08-25 08:37:00,94.491,94.516,94.486,94.505,197699997.0
2006-08-25 08:38:00,94.496,94.545,94.496,94.545,187699994.0
2006-08-25 08:39:00,94.547,94.584,94.532,94.57,360399995.0
2006-08-25 08:40:00,94.578,94.601,94.56,94.584,305699998.0
2006-08-25 08:41:00,94.593,94.614,94.58,94.592,245699997.0
2006-08-25 08:42:00,94.583,94.583,94.555,94.557,206299999.0
2006-08-25 08:43:00,94.555,94.571,94.533,94.556,339399995.0
2006-08-25 08:44:00,94.563,94.565,94.517,94.517,212999999.0
2006-08-25 08:45:00,94.528,94.528,94.498,94.5,214100000.0
2006-08-25 08:46:00,94.497,94.499,94.462,94.467,290699996.0
2006-08-25 08:47:00,94.466,94.498,94.466,94.493,231200002.0
2006-08-25 08:48:00,94.48,94.499,94.474,94.492,209900000.0
2006-08-25 08:49:00,94.493,94.504,94.474,94.474,376900000.0
2006-08-25 08:50:00,94.452,94.51,94.452,94.505,144099998.0
2006-08-25 08:51:00,94.48,94.503,94.434,94.457,229699995.0
2006-08-25 08:52:00,94.451,94.468,94.449,94.468,198800004.0
2006-08-25 08:53:00,94.485,94.485,94.448,94.452,160199999.0
2006-08-25 08:54:00,94.458,94.488,94.458,94.488,107900000.0
2006-08-25 08:55:00,94.495,94.517,94.483,94.499,255599996.0
2006-08-25 08:56:00,94.526,94.54,94.509,94.509,255200003.0
2006-08-25 08:57:00,94.514,94.542,94.506,94.516,233999999.0
2006-08-25 08:58:00,94.506,94.52,94.496,94.51,304200003.0
2006-08-25 08:59:00,94.497,94.51,94.478,94.49,84399998.0
2006-08-25 09:00:00,94.517,94.517,94.485,94.502,318600002.0
2006-08-25 09:01:00,94.498,94.513,94.486,94.492,238599998.0
2006-08-25 09:02:00,94.511,94.512,94.488,94.496,271200005.0
2006-08-25 09:03:00,94.498,94.513,94.483,94.511,224199998.0
2006-08-25 09:04:00,94.51,94.521,94.492,94.495,218700001.0
2006-08-25 09:05:00,94.512,94.52,94.486,94.501,203700000.0
2006-08-25 09:06:00,94.526,94.526,94.484,94.484,262300003.0
2006-08-25 09:07:00,94.489,94.516,94.48,94.508,204499999.0
2006-08-25 09:08:00,94.503,94.517,94.48,94.487,257999996.0
2006-08-25 09:09:00,94.479,94.499,94.474,94.492,256800000.0
2006-08-25 09:10:00,94.482,94.499,94.478,94.482,205900000.0
2006-08-25 09:11:00,94.497,94.515,94.495,94.515,123000000.0
2006-08-25 09:12:00,94.51,94.51,94.484,94.496,141600000.0
2006-08-25 09:13:00,94.492,94.5,94.476,94.476,169900001.0
2006-08-25 09:14:00,94.493,94.508,94.476,94.497,194299999.0
2006-08-25 09:15:00,94.477,94.493,94.466,94.486,182200000.0
2006-08-25 09:16:00,94.505,94.529,94.499,94.529,126900000.0
2006-08-25 09:17:00,94.513,94.535,94.505,94.531,174499999.0
2006-08-25 09:18:00,94.535,94.555,94.52,94.539,167399997.0
2006-08-25 09:19:00,94.558,94.57,94.54,94.558,254699998.0
2006-08-25 09:20:00,94.562,94.562,94.531,94.538,321899998.0
2006-08-25 09:21:00,94.55,94.55,94.521,94.525,217200000.0
2006-08-25 09:22:00,94.55,94.567,94.532,94.546,283799996.0
2006-08-25 09:23:00,94.542,94.56,94.537,94.554,165199999.0
2006-08-25 09:24:00,94.559,94.569,94.548,94.555,195199999.0
2006-08-25 09:25:00,94.55,94.572,94.531,94.557,307599997.0
2006-08-25 09:26:00,94.555,94.586,94.544,94.563,292999994.0
2006-08-25 09:27:00,94.596,94.604,94.573,94.588,213300003.0
2006-08-25 09:28:00,94.583,94.604,94.563,94.59,414400006.0
2006-08-25 09:29:00,94.583,94.595,94.574,94.595,126600002.0
2006-08-25 09:30:00,94.596,94.6,94.566,94.582,223700003.0
2006-08-25 09:31:00,94.607,94.61,94.57,94.579,158500000.0
2006-08-25 09:32:00,94.556,94.584,94.556,94.573,226999999.0
2006-08-25 09:33:00,94.574,94.577,94.547,94.548,326300005.0
2006-08-25 09:34:00,94.546,94.549,94.526,94.53,190100000.0
2006-08-25 09:35:00,94.523,94.559,94.523,94.55,222000000.0
2006-08-25 09:36:00,94.549,94.563,94.538,94.554,180199998.0
2006-08-25 09:37:00,94.558,94.576,94.545,94.555,276800004.0
2006-08-25 09:38:00,94.574,94.585,94.55,94.577,315200003.0
2006-08-25 09:39:00,94.575,94.576,94.554,94.557,222300001.0
2006-08-25 09:40:00,94.566,94.578,94.557,94.573,115300001.0
2006-08-25 09:41:00,94.578,94.578,94.552,94.562,311700001.0
2006-08-25 09:42:00,94.574,94.617,94.559,94.602,203700000.0
2006-08-25 09:43:00,94.595,94.612,94.595,94.612,85000002.0
2006-08-25 09:44:00,94.605,94.617,94.594,94.594,123900000.0
2006-08-25 09:45:00,94.614,94.623,94.601,94.604,180599999.0
2006-08-25 09:46:00,94.608,94.63,94.607,94.627,252700000.0
2006-08-25 09:47:00,94.608,94.631,94.607,94.607,245599998.0
2006-08-25 09:48:00,94.608,94.634,94.598,94.634,253700001.0
2006-08-25 09:49:00,94.632,94.632,94.61,94.625,188599999.0
2006-08-25 09:50:00,94.623,94.623,94.592,94.594,320099998.0
2006-08-25 09:51:00,94.6,94.614,94.579,94.6,124000000.0
2006-08-25 09:52:00,94.602,94.613,94.582,94.596,252299998.0
2006-08-25 09:53:00,94.608,94.608,94.58,94.58,129199998.0
2006-08-25 09:54:00,94.598,94.604,94.576,94.588,366999999.0
2006-08-25 09:55:00,94.589,94.603,94.571,94.583,118399999.0
2006-08-25 09:56:00,94.606,94.61,94.59,94.599,285500001.0
2006-08-25 09:57:00,94.585,94.602,94.575,94.587,385299998.0
2006-08-25 09:58:00,94.557,94.611,94.557,94.6,209799999.0
2006-08-25 09:59:00,94.584,94.62,94.584,94.598,268100004.0
2006-08-25 10:00:00,94.604,94.624,94.591,94.6,233100000.0
2006-08-25 10:01:00,94.622,94.651,94.615,94.615,263500005.0
2006-08-25 10:02:00,94.649,94.649,94.624,94.627,176100000.0
2006-08-25 10:03:00,94.639,94.655,94.625,94.637,224399998.0
2006-08-25 10:04:00,94.653,94.671,94.635,94.635,258599996.0
2006-08-25 10:05:00,94.648,94.682,94.648,94.678,221300004.0
2006-08-25 10:06:00,94.658,94.682,94.656,94.676,229900002.0
2006-08-25 10:07:00,94.68,94.69,94.641,94.664,296800003.0
2006-08-25 10:08:00,94.657,94.696,94.657,94.687,293699995.0
2006-08-25 10:09:00,94.683,94.695,94.669,94.673,206999999.0
2006-08-25 10:10:00,94.661,94.69,94.66,94.672,180599996.0
2006-08-25 10:11:00,94.683,94.706,94.667,94.692,122900000.0
2006-08-25 10:12:00,94.702,94.702,94.671,94.671,156100000.0
2006-08-25 10:13:00,94.686,94.699,94.677,94.682,164299998.0
2006-08-25 10:14:00,94.683,94.689,94.661,94.685,174100000.0
2006-08-25 10:15:00,94.689,94.701,94.677,94.696,233500003.0
2006-08-25 10:16:00,94.664,94.695,94.662,94.687,250099998.0
2006-08-25 10:17:00,94.683,94.695,94.661,94.661,270699996.0
2006-08-25 10:18:00,94.687,94.696,94.674,94.674,182599999.0
2006-08-25 10:19:00,94.658,94.683,94.653,94.667,245199997.0
2006-08-25 10:20:00,94.656,94.668,94.634,94.662,333600003.0
2006-08-25 10:21:00,94.651,94.66,94.634,94.641,231100000.0
2006-08-25 10:22:00,94.65,94.656,94.629,94.641,417999997.0
2006-08-25 10:23:00,94.617,94.651,94.617,94.649,165600004.0
2006-08-25 10:24:00,94.659,94.675,94.643,94.661,152299998.0
2006-08-25 10:25:00,94.656,94.672,94.651,94.661,190900002.0
2006-08-25 10:26:00,94.651,94.669,94.64,94.656,300599996.0
2006-08-25 10:27:00,94.66,94.679,94.65,94.658,87499997.0
2006-08-25 10:28:00,94.65,94.663,94.634,94.653,141799999.0
2006-08-25 10:29:00,94.637,94.665,94.636,94.656,165299997.0
2006-08-25 10:30:00,94.658,94.665,94.635,94.635,244400002.0
2006-08-25 10:31:00,94.657,94.657,94.608,94.634,164199997.0
2006-08-25 10:32:00,94.647,94.647,94.622,94.639,148699996.0
2006-08-25 10:33:00,94.641,94.657,94.633,94.647,255500001.0
2006-08-25 10:34:00,94.645,94.656,94.628,94.652,263000001.0
2006-08-25 10:35:00,94.639,94.654,94.634,94.647,109600000.0
2006-08-25 10:36:00,94.629,94.647,94.621,94.636,127000000.0
2006-08-25 10:37:00,94.613,94.647,94.613,94.642,308299997.0
2006-08-25 10:38:00,94.615,94.633,94.6,94.62,193899999.0
2006-08-25 10:39:00,94.629,94.655,94.629,94.654,164800002.0
2006-08-25 10:40:00,94.628,94.659,94.628,94.656,255799999.0
2006-08-25 10:41:00,94.657,94.657,94.631,94.631,139100001.0
2006-08-25 10:42:00,94.637,94.66,94.635,94.65,307099998.0
2006-08-25 10:43:00,94.623,94.641,94.603,94.641,283300002.0
2006-08-25 10:44:00,94.648,94.658,94.622,94.622,275600001.0
2006-08-25 10:45:00,94.652,94.657,94.638,94.642,369399998.0
2006-08-25 10:46:00,94.661,94.663,94.638,94.646,224399997.0
2006-08-25 10:47:00,94.651,94.662,94.636,94.654,249999994.0
2006-08-25 10:48:00,94.65,94.663,94.637,94.637,293999998.0
2006-08-25 10:49:00,94.669,94.673,94.651,94.656,156999999.0
2006-08-25 10:50:00,94.68,94.689,94.662,94.674,298999997.0
2006-08-25 10:51:00,94.65,94.676,94.646,94.671,197100002.0
2006-08-25 10:52:00,94.663,94.674,94.645,94.65,192699999.0
2006-08-25 10:53:00,94.657,94.657,94.63,94.637,210600001.0
2006-08-25 10:54:00,94.657,94.671,94.605,94.636,201400000.0
2006-08-25 10:55:00,94.646,94.652,94.623,94.637,144300000.0
2006-08-25 10:56:00,94.647,94.652,94.623,94.639,298999997.0
2006-08-25 10:57:00,94.636,94.658,94.632,94.654,272600003.0
2006-08-25 10:58:00,94.637,94.665,94.631,94.665,272199998.0
2006-08-25 10:59:00,94.644,94.67,94.642,94.656,225999999.0
2006-08-25 11:00:00,94.639,94.665,94.638,94.656,275800001.0
2006-08-25 11:01:00,94.668,94.672,94.644,94.65,225900000.0
2006-08-25 11:02:00,94.646,94.665,94.64,94.659,192699996.0
2006-08-25 11:03:00,94.657,94.657,94.627,94.627,124699999.0
2006-08-25 11:04:00,94.653,94.653,94.623,94.623,249200000.0
2006-08-25 11:05:00,94.616,94.647,94.616,94.635,313199998.0
2006-08-25 11:06:00,94.633,94.649,94.619,94.642,170500002.0
2006-08-25 11:07:00,94.648,94.652,94.634,94.636,108400003.0
2006-08-25 11:08:00,94.63,94.655,94.629,94.653,155600001.0
2006-08-25 11:09:00,94.629,94.646,94.627,94.642,97500001.0
2006-08-25 11:10:00,94.647,94.659,94.637,94.64,256799998.0
2006-08-25 11:11:00,94.621,94.66,94.621,94.66,398800002.0
2006-08-25 11:12:00,94.662,94.662,94.626,94.63,249300000.0
2006-08-25 11:13:00,94.645,94.659,94.63,94.644,249299999.0
2006-08-25 11:14:00,94.655,94.674,94.647,94.665,393900001.0
2006-08-25 11:15:00,94.662,94.664,94.641,94.643,302699998.0
2006-08-25 11:16:00,94.663,94.666,94.639,94.644,232200000.0
2006-08-25 11:17:00,94.643,94.671,94.64,94.654,268500000.0
2006-08-25 11:18:00,94.654,94.669,94.632,94.634,349799995.0
2006-08-25 11:19:00,94.644,94.672,94.633,94.667,277799997.0
2006-08-25 11:20:00,94.648,94.667,94.641,94.663,445299997.0
2006-08-25 11:21:00,94.659,94.663,94.643,94.643,223899998.0
2006-08-25 11:22:00,94.658,94.666,94.646,94.649,163599998.0
2006-08-25 11:23:00,94.63,94.648,94.62,94.636,131300000.0
2006-08-25 11:24:00,94.637,94.657,94.625,94.644,184600002.0
2006-08-25 11:25:00,94.658,94.658,94.626,94.626,180699999.0
2006-08-25 11:26:00,94.638,94.638,94.607,94.612,237299998.0
2006-08-25 11:27:00,94.612,94.632,94.606,94.622,184400002.0
2006-08-25 11:28:00,94.608,94.634,94.604,94.623,172100000.0
2006-08-25 11:29:00,94.633,94.637,94.602,94.616,247899999.0
2006-08-25 11:30:00,94.61,94.637,94.609,94.637,284700003.0
2006-08-25 11:31:00,94.623,94.637,94.605,94.629,238200002.0
2006-08-25 11:32:00,94.631,94.643,94.607,94.635,270699996.0
2006-08-25 11:33:00,94.63,94.637,94.59,94.59,206200000.0
2006-08-25 11:34:00,94.605,94.648,94.605,94.638,437499998.0
2006-08-25 11:35:00,94.63,94.64,94.61,94.628,135600000.0
2006-08-25 11:36:00,94.619,94.64,94.614,94.633,242500001.0
2006-08-25 11:37:00,94.615,94.636,94.608,94.611,224499999.0
2006-08-25 11:38:00,94.619,94.638,94.615,94.634,268599999.0
2006-08-25 11:39:00,94.63,94.634,94.616,94.616,272099998.0
2006-08-25 11:40:00,94.632,94.654,94.616,94.633,308499998.0
2006-08-25 11:41:00,94.644,94.655,94.628,94.631,338399995.0
2006-08-25 11:42:00,94.643,94.654,94.618,94.637,362200002.0
2006-08-25 11:43:00,94.61,94.631,94.608,94.625,226499999.0
2006-08-25 11:44:00,94.616,94.646,94.616,94.64,308999999.0
2006-08-25 11:45:00,94.619,94.643,94.618,94.643,285699998.0
2006-08-25 11:46:00,94.624,94.646,94.624,94.643,221700000.0
2006-08-25 11:47:00,94.621,94.647,94.621,94.647,309000000.0
2006-08-25 11:48:00,94.652,94.67,94.637,94.653,145400001.0
2006-08-25 11:49:00,94.668,94.68,94.652,94.655,269399995.0
2006-08-25 11:50:00,94.671,94.678,94.643,94.664,225000002.0
2006-08-25 11:51:00,94.664,94.683,94.655,94.668,258499998.0
2006-08-25 11:52:00,94.674,94.685,94.655,94.67,262300000.0
2006-08-25 11:53:00,94.693,94.707,94.684,94.695,344599999.0
2006-08-25 11:54:00,94.678,94.697,94.647,94.657,136199998.0
2006-08-25 11:55:00,94.655,94.666,94.639,94.639,117799997.0
2006-08-25 11:56:00,94.665,94.666,94.644,94.65,115999998.0
2006-08-25 11:57:00,94.633,94.66,94.63,94.66,246599997.0
2006-08-25 11:58:00,94.649,94.694,94.649,94.691,201699998.0
2006-08-25 11:59:00,94.699,94.724,94.686,94.693,208300000.0
2006-08-25 12:00:00,94.703,94.712,94.68,94.701,262399999.0
2006-08-25 12:01:00,94.709,94.721,94.687,94.69,271700002.0
2006-08-25 12:02:00,94.68,94.707,94.66,94.707,362999996.0
2006-08-25 12:03:00,94.687,94.708,94.677,94.708,256100000.0
2006-08-25 12:04:00,94.69,94.717,94.688,94.717,233599997.0
2006-08-25 12:05:00,94.711,94.732,94.708,94.72,184899998.0
2006-08-25 12:06:00,94.707,94.743,94.706,94.74,294400002.0
2006-08-25 12:07:00,94.733,94.74,94.714,94.714,410600001.0
2006-08-25 12:08:00,94.708,94.726,94.706,94.726,226199998.0
2006-08-25 12:09:00,94.698,94.718,94.686,94.698,263900000.0
2006-08-25 12:10:00,94.69,94.69,94.651,94.651,168200000.0
2006-08-25 12:11:00,94.649,94.669,94.633,94.65,150599997.0
2006-08-25 12:12:00,94.653,94.682,94.653,94.678,360199997.0
2006-08-25 12:13:00,94.676,94.689,94.65,94.668,274599998.0
2006-08-25 12:14:00,94.682,94.685,94.662,94.669,370300001.0
2006-08-25 12:15:00,94.666,94.681,94.643,94.663,291200000.0
2006-08-25 12:16:00,94.65,94.664,94.632,94.645,218699999.0
2006-08-25 12:17:00,94.649,94.675,94.642,94.66,296999997.0
2006-08-25 12:18:00,94.65,94.668,94.639,94.66,200400000.0
2006-08-25 12:19:00,94.662,94.667,94.643,94.656,237199999.0
2006-08-25 12:20:00,94.641,94.667,94.641,94.667,268100002.0
2006-08-25 12:21:00,94.648,94.661,94.628,94.638,306700001.0
2006-08-25 12:22:00,94.638,94.663,94.632,94.632,157200000.0
2006-08-25 12:23:00,94.643,94.655,94.623,94.645,231800001.0
2006-08-25 12:24:00,94.632,94.66,94.632,94.658,242000000.0
2006-08-25 12:25:00,94.65,94.661,94.626,94.626,96099999.0
2006-08-25 12:26:00,94.652,94.659,94.628,94.645,295999998.0
2006-08-25 12:27:00,94.623,94.646,94.623,94.638,292999997.0
2006-08-25 12:28:00,94.64,94.666,94.628,94.642,349000000.0
2006-08-25 12:29:00,94.644,94.668,94.635,94.668,346600001.0
2006-08-25 12:30:00,94.663,94.675,94.635,94.635,253599998.0
2006-08-25 12:31:00,94.65,94.665,94.638,94.638,289099991.0
2006-08-25 12:32:00,94.655,94.656,94.635,94.642,217400002.0
2006-08-25 12:33:00,94.64,94.647,94.624,94.629,186399999.0
2006-08-25 12:34:00,94.639,94.654,94.625,94.625,307399996.0
2006-08-25 12:35:00,94.624,94.646,94.624,94.642,188400002.0
2006-08-25 12:36:00,94.637,94.654,94.62,94.654,264399999.0
2006-08-25 12:37:00,94.632,94.648,94.632,94.648,57900002.0
2006-08-25 12:38:00,94.645,94.653,94.632,94.639,275200002.0
2006-08-25 12:39:00,94.637,94.654,94.626,94.64,192400003.0
2006-08-25 12:40:00,94.628,94.645,94.611,94.615,279400001.0
2006-08-25 12:41:00,94.629,94.643,94.613,94.627,139600003.0
2006-08-25 12:42:00,94.615,94.634,94.61,94.63,162500002.0
2006-08-25 12:43:00,94.63,94.632,94.608,94.632,257799999.0
2006-08-25 12:44:00,94.626,94.649,94.623,94.642,194999997.0
2006-08-25 12:45:00,94.619,94.655,94.619,94.646,390700000.0
2006-08-25 12:46:00,94.643,94.652,94.627,94.652,344699996.0
2006-08-25 12:47:00,94.65,94.663,94.634,94.641,301899999.0
2006-08-25 12:48:00,94.655,94.662,94.63,94.643,322299998.0
2006-08-25 12:49:00,94.666,94.666,94.647,94.647,80000001.0
2006-08-25 12:50:00,94.658,94.658,94.631,94.637,346700000.0
2006-08-25 12:51:00,94.627,94.65,94.623,94.65,244100000.0
2006-08-25 12:52:00,94.632,94.66,94.631,94.65,204099999.0
2006-08-25 12:53:00,94.645,94.65,94.585,94.585,178799998.0
2006-08-25 12:54:00,94.631,94.653,94.625,94.653,89799999.0
2006-08-25 12:55:00,94.619,94.648,94.619,94.648,54499998.0
2006-08-25 12:56:00,94.637,94.65,94.614,94.631,150700001.0
2006-08-25 12:57:00,94.642,94.642,94.627,94.629,55599999.0
2006-08-25 12:58:00,94.625,94.654,94.625,94.651,229900000.0
2006-08-25 12:59:00,94.632,94.651,94.604,94.626,241800003.0
2006-08-25 13:00:00,94.621,94.645,94.615,94.639,360399999.0
2006-08-25 13:01:00,94.648,94.648,94.615,94.647,139000001.0
2006-08-25 13:02:00,94.643,94.667,94.641,94.663,251900000.0
2006-08-25 13:03:00,94.662,94.671,94.646,94.659,153099997.0
2006-08-25 13:04:00,94.675,94.68,94.655,94.668,366199999.0
2006-08-25 13:05:00,94.663,94.665,94.643,94.643,195200000.0
2006-08-25 13:06:00,94.658,94.666,94.638,94.656,324200002.0
2006-08-25 13:07:00,94.65,94.66,94.62,94.62,267400002.0
2006-08-25 13:08:00,94.634,94.663,94.634,94.649,236699999.0
2006-08-25 13:09:00,94.655,94.665,94.64,94.641,277100005.0
2006-08-25 13:10:00,94.636,94.657,94.634,94.65,317600006.0
2006-08-25 13:11:00,94.636,94.636,94.608,94.608,148400000.0
2006-08-25 13:12:00,94.624,94.643,94.624,94.641,295100001.0
2006-08-25 13:13:00,94.632,94.639,94.613,94.613,229399997.0
2006-08-25 13:14:00,94.625,94.64,94.6,94.608,264700003.0
2006-08-25 13:15:00,94.6,94.6,94.568,94.568,156800002.0
2006-08-25 13:16:00,94.578,94.604,94.577,94.594,208000001.0
2006-08-25 13:17:00,94.586,94.606,94.539,94.586,199700000.0
2006-08-25 13:18:00,94.592,94.61,94.586,94.608,319100001.0
2006-08-25 13:19:00,94.589,94.616,94.589,94.613,258500000.0
2006-08-25 13:20:00,94.618,94.618,94.585,94.618,317900001.0
2006-08-25 13:21:00,94.618,94.635,94.607,94.61,160400002.0
2006-08-25 13:22:00,94.611,94.633,94.601,94.617,276400002.0
2006-08-25 13:23:00,94.608,94.633,94.608,94.63,250499999.0
2006-08-25 13:24:00,94.612,94.625,94.606,94.619,110300001.0
2006-08-25 13:25:00,94.616,94.626,94.596,94.601,235900000.0
2006-08-25 13:26:00,94.622,94.628,94.599,94.616,207900000.0
2006-08-25 13:27:00,94.614,94.636,94.602,94.622,160000000.0
2006-08-25 13:28:00,94.629,94.631,94.599,94.609,188299998.0
2006-08-25 13:29:00,94.618,94.633,94.602,94.619,234799999.0
2006-08-25 13:30:00,94.625,94.63,94.6,94.608,210300000.0
2006-08-25 13:31:00,94.61,94.625,94.605,94.622,148299999.0
2006-08-25 13:32:00,94.599,94.629,94.599,94.619,201599998.0
2006-08-25 13:33:00,94.611,94.622,94.592,94.598,308300002.0
2006-08-25 13:34:00,94.596,94.617,94.59,94.609,278899996.0
2006-08-25 13:35:00,94.598,94.615,94.589,94.612,228499999.0
2006-08-25 13:36:00,94.608,94.608,94.58,94.591,183600003.0
2006-08-25 13:37:00,94.6,94.6,94.572,94.572,83100002.0
2006-08-25 13:38:00,94.595,94.611,94.576,94.598,215099997.0
2006-08-25 13:39:00,94.6,94.618,94.588,94.618,211699998.0
2006-08-25 13:40:00,94.617,94.617,94.587,94.589,160399998.0
2006-08-25 13:41:00,94.585,94.603,94.573,94.595,200200003.0
2006-08-25 13:42:00,94.593,94.608,94.572,94.588,269000004.0
2006-08-25 13:43:00,94.598,94.61,94.59,94.605,202199999.0
2006-08-25 13:44:00,94.601,94.616,94.594,94.607,103300001.0
2006-08-25 13:45:00,94.582,94.604,94.572,94.592,252199999.0
2006-08-25 13:46:00,94.572,94.601,94.572,94.596,288499999.0
2006-08-25 13:47:00,94.595,94.615,94.575,94.605,273999998.0
2006-08-25 13:48:00,94.587,94.613,94.586,94.609,356600000.0
2006-08-25 13:49:00,94.587,94.613,94.584,94.598,238400003.0
2006-08-25 13:50:00,94.579,94.6,94.568,94.6,352999997.0
2006-08-25 13:51:00,94.597,94.602,94.573,94.602,255299999.0
2006-08-25 13:52:00,94.587,94.597,94.568,94.577,309499999.0
2006-08-25 13:53:00,94.594,94.607,94.578,94.589,325000002.0
2006-08-25 13:54:00,94.6,94.626,94.588,94.611,322300001.0
2006-08-25 13:55:00,94.633,94.648,94.621,94.621,227999997.0
2006-08-25 13:56:00,94.614,94.627,94.603,94.627,266199996.0
2006-08-25 13:57:00,94.613,94.63,94.599,94.625,214000001.0
2006-08-25 13:58:00,94.615,94.635,94.606,94.621,303899997.0
2006-08-25 13:59:00,94.615,94.627,94.602,94.616,128400001.0
2006-08-25 14:00:00,94.63,94.636,94.611,94.622,190700000.0
2006-08-25 14:01:00,94.633,94.636,94.605,94.612,207800000.0
2006-08-25 14:02:00,94.608,94.623,94.587,94.599,265599999.0
2006-08-25 14:03:00,94.597,94.613,94.586,94.599,147899998.0
2006-08-25 14:04:00,94.603,94.618,94.579,94.579,287199996.0
2006-08-25 14:05:00,94.599,94.62,94.592,94.61,140399999.0
2006-08-25 14:06:00,94.609,94.618,94.591,94.602,207599999.0
2006-08-25 14:07:00,94.593,94.612,94.588,94.604,191899995.0
2006-08-25 14:08:00,94.592,94.613,94.586,94.613,211600000.0
2006-08-25 14:09:00,94.6,94.615,94.6,94.615,161400001.0
2006-08-25 14:10:00,94.616,94.627,94.587,94.613,77299999.0
2006-08-25 14:11:00,94.601,94.622,94.593,94.622,120399999.0
2006-08-25 14:12:00,94.625,94.625,94.6,94.602,197800000.0
2006-08-25 14:13:00,94.613,94.63,94.602,94.616,256499999.0
2006-08-25 14:14:00,94.616,94.632,94.602,94.613,204199997.0
2006-08-25 14:15:00,94.607,94.628,94.597,94.615,279900000.0
2006-08-25 14:16:00,94.605,94.615,94.59,94.593,97599999.0
2006-08-25 14:17:00,94.596,94.617,94.593,94.607,164799999.0
2006-08-25 14:18:00,94.613,94.622,94.591,94.6,288500003.0
2006-08-25 14:19:00,94.622,94.628,94.595,94.595,278799994.0
2006-08-25 14:20:00,94.616,94.619,94.587,94.587,207299996.0
2006-08-25 14:21:00,94.59,94.605,94.582,94.593,185999999.0
2006-08-25 14:22:00,94.581,94.625,94.581,94.615,97800001.0
2006-08-25 14:23:00,94.61,94.646,94.597,94.616,345399998.0
2006-08-25 14:24:00,94.611,94.63,94.596,94.625,137999997.0
2006-08-25 14:25:00,94.614,94.622,94.586,94.586,170799997.0
2006-08-25 14:26:00,94.594,94.62,94.584,94.595,220500000.0
2006-08-25 14:27:00,94.607,94.63,94.593,94.608,251099998.0
2006-08-25 14:28:00,94.616,94.624,94.593,94.593,197800000.0
2006-08-25 14:29:00,94.609,94.645,94.609,94.645,326199999.0
2006-08-25 14:30:00,94.644,94.662,94.623,94.626,229300002.0
2006-08-25 14:31:00,94.653,94.677,94.598,94.659,267000000.0
2006-08-25 14:32:00,94.649,94.687,94.649,94.668,242500002.0
2006-08-25 14:33:00,94.646,94.663,94.644,94.662,160899997.0
2006-08-25 14:34:00,94.648,94.68,94.644,94.662,235599998.0
2006-08-25 14:35:00,94.673,94.68,94.65,94.669,257899998.0
2006-08-25 14:36:00,94.659,94.676,94.636,94.655,304700000.0
2006-08-25 14:37:00,94.666,94.684,94.657,94.684,144500002.0
2006-08-25 14:38:00,94.681,94.694,94.669,94.686,78099998.0
2006-08-25 14:39:00,94.7,94.701,94.674,94.674,145399999.0
2006-08-25 14:40:00,94.677,94.693,94.667,94.681,306600005.0
2006-08-25 14:41:00,94.679,94.68,94.657,94.663,117799997.0
2006-08-25 14:42:00,94.675,94.68,94.657,94.68,234099998.0
2006-08-25 14:43:00,94.675,94.679,94.647,94.666,225299997.0
2006-08-25 14:44:00,94.66,94.687,94.655,94.677,241099996.0
2006-08-25 14:45:00,94.683,94.686,94.659,94.674,278700003.0
2006-08-25 14:46:00,94.638,94.68,94.638,94.68,255700002.0
2006-08-25 14:47:00,94.677,94.681,94.638,94.659,152900000.0
2006-08-25 14:48:00,94.686,94.686,94.655,94.677,131899999.0
2006-08-25 14:49:00,94.662,94.685,94.65,94.67,155900000.0
2006-08-25 14:50:00,94.654,94.674,94.648,94.666,253099999.0
2006-08-25 14:51:00,94.67,94.67,94.629,94.629,264799997.0
2006-08-25 14:52:00,94.628,94.66,94.628,94.651,266200000.0
2006-08-25 14:53:00,94.633,94.661,94.633,94.654,312300000.0
2006-08-25 14:54:00,94.643,94.671,94.641,94.665,269499995.0
2006-08-25 14:55:00,94.673,94.681,94.653,94.653,297000002.0
2006-08-25 14:56:00,94.677,94.692,94.667,94.67,130300000.0
2006-08-25 14:57:00,94.692,94.692,94.66,94.661,275700003.0
2006-08-25 14:58:00,94.678,94.702,94.671,94.674,198200003.0
2006-08-25 14:59:00,94.662,94.685,94.627,94.682,215900000.0
2006-08-25 15:00:00,94.681,94.681,94.655,94.663,175499999.0
2006-08-25 15:01:00,94.688,94.688,94.66,94.664,74000001.0
2006-08-25 15:02:00,94.651,94.663,94.627,94.627,191100000.0
2006-08-25 15:03:00,94.629,94.646,94.621,94.632,240999999.0
2006-08-25 15:04:00,94.624,94.652,94.624,94.652,249799995.0
2006-08-25 15:05:00,94.63,94.648,94.62,94.648,170499999.0
2006-08-25 15:06:00,94.634,94.653,94.634,94.652,181899998.0
2006-08-25 15:07:00,94.647,94.658,94.634,94.645,147200000.0
2006-08-25 15:08:00,94.652,94.652,94.633,94.633,93900000.0
2006-08-25 15:09:00,94.643,94.656,94.626,94.642,179400000.0
2006-08-25 15:10:00,94.65,94.659,94.635,94.635,169199999.0
2006-08-25 15:11:00,94.652,94.664,94.637,94.654,213099999.0
2006-08-25 15:12:00,94.662,94.668,94.641,94.656,203100002.0
2006-08-25 15:13:00,94.666,94.677,94.645,94.664,185899998.0
2006-08-25 15:14:00,94.658,94.675,94.651,94.666,179000000.0
2006-08-25 15:15:00,94.662,94.679,94.636,94.657,337599996.0
2006-08-25 15:16:00,94.664,94.678,94.646,94.659,225100000.0
2006-08-25 15:17:00,94.673,94.673,94.642,94.642,399199999.0
2006-08-25 15:18:00,94.633,94.642,94.613,94.624,198800002.0
2006-08-25 15:19:00,94.637,94.655,94.621,94.648,309999999.0
2006-08-25 15:20:00,94.65,94.657,94.624,94.635,232699995.0
2006-08-25 15:21:00,94.63,94.645,94.621,94.645,107800002.0
2006-08-25 15:22:00,94.624,94.652,94.591,94.652,261400000.0
2006-08-25 15:23:00,94.653,94.659,94.634,94.639,408000000.0
2006-08-25 15:24:00,94.653,94.672,94.65,94.665,292599998.0
2006-08-25 15:25:00,94.648,94.666,94.641,94.652,184300000.0
2006-08-25 15:26:00,94.644,94.662,94.634,94.648,228100002.0
2006-08-25 15:27:00,94.632,94.661,94.632,94.657,231800002.0
2006-08-25 15:28:00,94.657,94.657,94.631,94.631,180999999.0
2006-08-25 15:29:00,94.644,94.653,94.626,94.627,153000002.0
2006-08-25 15:30:00,94.637,94.65,94.632,94.646,155599997.0
2006-08-25 15:31:00,94.624,94.665,94.624,94.665,144500000.0
2006-08-25 15:32:00,94.663,94.675,94.649,94.667,236299999.0
2006-08-25 15:33:00,94.667,94.677,94.658,94.673,107900000.0
2006-08-25 15:34:00,94.68,94.68,94.649,94.657,374499998.0
2006-08-25 15:35:00,94.663,94.683,94.655,94.671,243699997.0
2006-08-25 15:36:00,94.666,94.69,94.666,94.668,209100001.0
2006-08-25 15:37:00,94.676,94.692,94.662,94.67,228299997.0
2006-08-25 15:38:00,94.664,94.697,94.664,94.693,174599997.0
2006-08-25 15:39:00,94.682,94.697,94.66,94.676,204499995.0
2006-08-25 15:40:00,94.677,94.677,94.65,94.656,148800002.0
2006-08-25 15:41:00,94.657,94.681,94.649,94.681,152299999.0
2006-08-25 15:42:00,94.674,94.693,94.663,94.683,243699997.0
2006-08-25 15:43:00,94.672,94.69,94.669,94.678,169099999.0
2006-08-25 15:44:00,94.66,94.676,94.642,94.673,221000001.0
2006-08-25 15:45:00,94.669,94.673,94.648,94.65,188999999.0
2006-08-25 15:46:00,94.663,94.673,94.648,94.665,349600003.0
2006-08-25 15:47:00,94.64,94.67,94.64,94.663,172300000.0
2006-08-25 15:48:00,94.65,94.668,94.641,94.656,206199998.0
2006-08-25 15:49:00,94.639,94.676,94.639,94.665,328800001.0
2006-08-25 15:50:00,94.653,94.682,94.653,94.682,125199999.0
2006-08-25 15:51:00,94.676,94.688,94.66,94.683,334499993.0
2006-08-25 15:52:00,94.689,94.689,94.645,94.645,346799997.0
2006-08-25 15:53:00,94.641,94.659,94.627,94.644,129800000.0
2006-08-25 15:54:00,94.621,94.646,94.583,94.607,124599998.0
2006-08-25 15:55:00,94.618,94.633,94.602,94.618,134200000.0
2006-08-25 15:56:00,94.624,94.64,94.604,94.635,356399999.0
2006-08-25 15:57:00,94.624,94.65,94.624,94.643,422100000.0
2006-08-25 15:58:00,94.605,94.605,94.577,94.577,90899999.0
2006-08-25 15:59:00,94.567,94.583,94.552,94.57,198199998.0
2006-08-25 16:00:00,94.559,94.642,94.559,94.642,174500000.0
2006-08-25 16:01:00,94.618,94.638,94.602,94.622,161799997.0
2006-08-25 16:02:00,94.603,94.62,94.595,94.613,187099997.0
2006-08-25 16:03:00,94.591,94.607,94.589,94.603,55499999.0
2006-08-25 16:04:00,94.599,94.606,94.568,94.583,180299997.0
2006-08-25 16:05:00,94.564,94.581,94.558,94.577,148999997.0
2006-08-25 16:06:00,94.57,94.582,94.557,94.568,256699998.0
2006-08-25 16:07:00,94.532,94.548,94.476,94.479,266999997.0
2006-08-25 16:08:00,94.44,94.457,94.423,94.44,99100000.0
2006-08-25 16:09:00,94.456,94.494,94.449,94.473,110900000.0
2006-08-25 16:10:00,94.481,94.506,94.475,94.486,319300003.0
2006-08-25 16:11:00,94.496,94.496,94.468,94.478,235100006.0
2006-08-25 16:12:00,94.485,94.485,94.462,94.472,157399997.0
2006-08-25 16:13:00,94.467,94.483,94.432,94.471,356600002.0
2006-08-25 16:14:00,94.432,94.452,94.42,94.446,209199999.0
2006-08-25 16:15:00,94.433,94.45,94.423,94.446,303800001.0
2006-08-25 16:16:00,94.448,94.454,94.416,94.416,281999999.0
2006-08-25 16:17:00,94.441,94.467,94.422,94.422,219100001.0
2006-08-25 16:18:00,94.469,94.474,94.449,94.455,286100000.0
2006-08-25 16:19:00,94.459,94.475,94.44,94.455,173100001.0
2006-08-25 16:20:00,94.445,94.468,94.437,94.467,244699995.0
2006-08-25 16:21:00,94.451,94.465,94.441,94.46,214300001.0
2006-08-25 16:22:00,94.444,94.465,94.432,94.465,180099997.0
2006-08-25 16:23:00,94.463,94.48,94.444,94.451,322299999.0
2006-08-25 16:24:00,94.47,94.473,94.449,94.449,162099998.0
2006-08-25 16:25:00,94.446,94.469,94.43,94.469,220300001.0
2006-08-25 16:26:00,94.474,94.496,94.459,94.482,328299992.0
2006-08-25 16:27:00,94.496,94.506,94.481,94.503,307500000.0
2006-08-25 16:28:00,94.507,94.508,94.48,94.487,275799995.0
2006-08-25 16:29:00,94.502,94.52,94.483,94.496,176299999.0
2006-08-25 16:30:00,94.51,94.535,94.504,94.523,346900000.0
2006-08-25 16:31:00,94.508,94.527,94.495,94.527,276800008.0
2006-08-25 16:32:00,94.494,94.514,94.486,94.501,113000002.0
2006-08-25 16:33:00,94.494,94.508,94.475,94.485,267800000.0
2006-08-25 16:34:00,94.49,94.5,94.469,94.469,148100001.0
2006-08-25 16:35:00,94.473,94.502,94.473,94.495,215199999.0
2006-08-25 16:36:00,94.498,94.526,94.497,94.516,271499998.0
2006-08-25 16:37:00,94.508,94.535,94.508,94.521,246800000.0
2006-08-25 16:38:00,94.51,94.518,94.479,94.498,281500001.0
2006-08-25 16:39:00,94.529,94.537,94.516,94.525,147500002.0
2006-08-25 16:40:00,94.524,94.543,94.518,94.543,232899997.0
2006-08-25 16:41:00,94.53,94.544,94.508,94.526,208500003.0
2006-08-25 16:42:00,94.525,94.53,94.498,94.517,277199993.0
2006-08-25 16:43:00,94.504,94.534,94.504,94.525,383699999.0
2006-08-25 16:44:00,94.533,94.535,94.514,94.518,203899995.0
2006-08-25 16:45:00,94.519,94.54,94.518,94.52,258200000.0
2006-08-25 16:46:00,94.532,94.532,94.504,94.51,60099999.0
2006-08-25 16:47:00,94.547,94.548,94.515,94.53,209900003.0
2006-08-25 16:48:00,94.527,94.534,94.498,94.509,208500000.0
2006-08-25 16:49:00,94.518,94.532,94.501,94.512,220100000.0
2006-08-25 16:50:00,94.528,94.535,94.501,94.512,231999998.0
2006-08-25 16:51:00,94.51,94.57,94.51,94.57,188900003.0
2006-08-25 16:52:00,94.569,94.596,94.553,94.57,260199998.0
2006-08-25 16:53:00,94.596,94.596,94.564,94.57,218699999.0
2006-08-25 16:54:00,94.56,94.582,94.56,94.575,205399999.0
2006-08-25 16:55:00,94.573,94.573,94.54,94.54,148500000.0
2006-08-25 16:56:00,94.563,94.574,94.538,94.542,393300003.0
2006-08-25 16:57:00,94.557,94.565,94.539,94.551,236699996.0
2006-08-25 16:58:00,94.56,94.57,94.543,94.544,152000000.0
2006-08-25 16:59:00,94.534,94.549,94.513,94.533,316099998.0
2006-08-25 17:00:00,94.538,94.555,94.52,94.526,99600000.0
2006-08-25 17:01:00,94.539,94.555,94.504,94.538,266600001.0
2006-08-25 17:02:00,94.55,94.569,94.543,94.569,212399999.0
2006-08-25 17:03:00,94.561,94.577,94.547,94.547,351800003.0
2006-08-25 17:04:00,94.562,94.562,94.533,94.533,182800000.0
2006-08-25 17:05:00,94.551,94.558,94.531,94.533,277000000.0
2006-08-25 17:06:00,94.533,94.533,94.504,94.511,214400000.0
2006-08-25 17:07:00,94.562,94.613,94.562,94.593,225499999.0
2006-08-25 17:08:00,94.594,94.616,94.583,94.6,225600002.0
2006-08-25 17:09:00,94.573,94.592,94.565,94.58,241400001.0
2006-08-25 17:10:00,94.55,94.591,94.55,94.591,250500001.0
2006-08-25 17:11:00,94.578,94.594,94.566,94.587,203800000.0
2006-08-25 17:12:00,94.594,94.594,94.546,94.554,217299996.0
2006-08-25 17:13:00,94.575,94.592,94.56,94.572,249200005.0
2006-08-25 17:14:00,94.572,94.645,94.572,94.645,275100000.0
2006-08-25 17:15:00,94.635,94.667,94.622,94.632,236399999.0
2006-08-25 17:16:00,94.617,94.641,94.61,94.622,199899998.0
2006-08-25 17:17:00,94.608,94.643,94.593,94.643,273099999.0
2006-08-25 17:18:00,94.624,94.642,94.615,94.625,240199993.0
2006-08-25 17:19:00,94.619,94.65,94.619,94.641,263099998.0
2006-08-25 17:20:00,94.657,94.68,94.648,94.674,241500001.0
2006-08-25 17:21:00,94.673,94.703,94.666,94.683,399199999.0
2006-08-25 17:22:00,94.666,94.68,94.637,94.652,258899999.0
2006-08-25 17:23:00,94.659,94.664,94.633,94.649,450499999.0
2006-08-25 17:24:00,94.658,94.67,94.647,94.665,205299998.0
2006-08-25 17:25:00,94.663,94.696,94.657,94.692,196200000.0
2006-08-25 17:26:00,94.697,94.712,94.686,94.686,146599996.0
2006-08-25 17:27:00,94.703,94.722,94.689,94.689,169599999.0
2006-08-25 17:28:00,94.706,94.722,94.701,94.716,275600001.0
2006-08-25 17:29:00,94.716,94.729,94.696,94.698,250300000.0
2006-08-25 17:30:00,94.696,94.732,94.696,94.73,255599996.0
2006-08-25 17:31:00,94.724,94.751,94.703,94.713,373999996.0
2006-08-25 17:32:00,94.693,94.714,94.692,94.712,423100004.0
2006-08-25 17:33:00,94.712,94.717,94.691,94.695,295999998.0
2006-08-25 17:34:00,94.713,94.735,94.713,94.734,194000000.0
2006-08-25 17:35:00,94.725,94.738,94.711,94.725,213600000.0
2006-08-25 17:36:00,94.731,94.735,94.705,94.705,266700000.0
2006-08-25 17:37:00,94.716,94.72,94.69,94.701,233700002.0
2006-08-25 17:38:00,94.717,94.732,94.715,94.732,87199997.0
2006-08-25 17:39:00,94.731,94.737,94.712,94.737,151700001.0
2006-08-25 17:40:00,94.724,94.727,94.694,94.712,220300002.0
2006-08-25 17:41:00,94.714,94.734,94.703,94.722,431899998.0
2006-08-25 17:42:00,94.711,94.729,94.691,94.701,237499997.0
2006-08-25 17:43:00,94.675,94.715,94.675,94.71,184299998.0
2006-08-25 17:44:00,94.686,94.709,94.683,94.708,232800002.0
2006-08-25 17:45:00,94.69,94.718,94.682,94.718,232699999.0
2006-08-25 17:46:00,94.723,94.723,94.69,94.708,92100001.0
2006-08-25 17:47:00,94.715,94.725,94.703,94.725,276499999.0
2006-08-25 17:48:00,94.713,94.713,94.679,94.68,162500000.0
2006-08-25 17:49:00,94.695,94.717,94.678,94.692,224699997.0
2006-08-25 17:50:00,94.725,94.737,94.706,94.71,241299996.0
2006-08-25 17:51:00,94.711,94.721,94.695,94.703,245199997.0
2006-08-25 17:52:00,94.716,94.74,94.716,94.74,149399999.0
2006-08-25 17:53:00,94.746,94.767,94.732,94.767,175000003.0
2006-08-25 17:54:00,94.747,94.762,94.731,94.754,238200001.0
2006-08-25 17:55:00,94.745,94.764,94.728,94.747,201899998.0
2006-08-25 17:56:00,94.749,94.768,94.735,94.735,105100000.0
2006-08-25 17:57:00,94.744,94.756,94.726,94.748,268800000.0
2006-08-25 17:58:00,94.732,94.77,94.732,94.765,176899998.0
2006-08-25 17:59:00,94.763,94.771,94.746,94.754,238699999.0
2006-08-25 18:00:00,94.777,94.777,94.744,94.744,183599995.0
2006-08-25 18:01:00,94.728,94.76,94.724,94.747,2048199998.0
2006-08-25 18:02:00,94.77,94.77,94.76,94.76,2010799993.0
2006-08-25 18:03:00,94.77,94.77,94.77,94.77,2010799993.0
2006-08-25 18:04:00,94.76,94.77,94.76,94.77,2010799993.0
2006-08-25 18:05:00,94.78,94.78,94.77,94.78,2010799993.0
2006-08-25 18:06:00,94.77,94.78,94.77,94.78,2010799993.0
2006-08-25 18:07:00,94.79,94.79,94.77,94.78,2010799993.0
2006-08-25 18:08:00,94.77,94.78,94.77,94.78,2010799993.0
2006-08-25 18:09:00,94.765,94.776,94.742,94.752,2010799993.0
2006-08-25 18:10:00,94.757,94.766,94.733,94.735,1650999987.0
2006-08-25 18:11:00,94.738,94.756,94.718,94.729,1024399997.0
2006-08-25 18:12:00,94.745,94.745,94.707,94.707,1040499994.0
2006-08-25 18:13:00,94.71,94.747,94.702,94.727,1914900002.0
2006-08-25 18:14:00,94.73,94.73,94.73,94.73,978299999.0
2006-08-25 18:15:00,94.74,94.75,94.73,94.75,978299999.0
2006-08-25 18:16:00,94.74,94.75,94.73,94.74,978299999.0
2006-08-25 18:17:00,94.711,94.725,94.693,94.693,978299999.0
2006-08-25 18:18:00,94.691,94.721,94.685,94.704,1363699997.0
2006-08-25 18:19:00,94.72,94.72,94.71,94.71,1910999987.0
2006-08-25 18:20:00,94.689,94.706,94.669,94.672,1910999987.0
2006-08-25 18:21:00,94.69,94.715,94.681,94.7,1658399993.0
2006-08-25 18:22:00,94.704,94.719,94.691,94.71,1432199995.0
2006-08-25 18:23:00,94.72,94.72,94.71,94.71,1892899987.0
2006-08-25 18:24:00,94.7,94.71,94.7,94.7,1892899987.0
2006-08-25 18:25:00,94.68,94.698,94.66,94.666,1892899987.0
2006-08-25 18:26:00,94.684,94.695,94.661,94.665,1815000000.0
2006-08-25 18:27:00,94.683,94.697,94.662,94.684,1571999996.0
2006-08-25 18:28:00,94.699,94.709,94.677,94.68,1210899993.0
2006-08-25 18:29:00,94.682,94.701,94.66,94.697,1129699991.0
2006-08-25 18:30:00,94.681,94.695,94.66,94.682,689299998.0
2006-08-25 18:31:00,94.66,94.685,94.653,94.673,1304000004.0
2006-08-25 18:32:00,94.663,94.677,94.645,94.667,2008199981.0
2006-08-25 18:33:00,94.69,94.69,94.68,94.68,1792199996.0
2006-08-25 18:34:00,94.7,94.7,94.68,94.68,1792199996.0
2006-08-25 18:35:00,94.696,94.697,94.658,94.661,1792199996.0
2006-08-25 18:36:00,94.672,94.704,94.668,94.674,879000002.0
2006-08-25 18:37:00,94.678,94.694,94.654,94.685,1101199992.0
2006-08-25 18:38:00,94.688,94.7,94.66,94.676,812299994.0
2006-08-25 18:39:00,94.685,94.713,94.68,94.703,1257300002.0
2006-08-25 18:40:00,94.701,94.707,94.665,94.682,1842000002.0
2006-08-25 18:41:00,94.672,94.704,94.672,94.688,809699995.0
2006-08-25 18:42:00,94.687,94.694,94.659,94.666,1100600001.0
2006-08-25 18:43:00,94.669,94.686,94.662,94.677,385199999.0
2006-08-25 18:44:00,94.661,94.684,94.658,94.677,753399995.0
2006-08-25 18:45:00,94.682,94.698,94.666,94.672,731099997.0
2006-08-25 18:46:00,94.696,94.708,94.682,94.687,688299986.0
2006-08-25 18:47:00,94.7,94.7,94.655,94.655,327299999.0
2006-08-25 18:48:00,94.655,94.688,94.655,94.688,579600000.0
2006-08-25 18:49:00,94.694,94.699,94.674,94.674,727399999.0
2006-08-25 18:50:00,94.663,94.695,94.663,94.685,853099996.0
2006-08-25 18:51:00,94.667,94.695,94.666,94.685,1201100000.0
2006-08-25 18:52:00,94.695,94.695,94.667,94.671,1518899994.0
2006-08-25 18:53:00,94.679,94.698,94.667,94.698,1843099997.0
2006-08-25 18:54:00,94.695,94.701,94.669,94.672,1439599990.0
2006-08-25 18:55:00,94.685,94.706,94.675,94.687,1550099999.0
2006-08-25 18:56:00,94.672,94.69,94.667,94.681,217699997.0
2006-08-25 18:57:00,94.676,94.686,94.661,94.662,729900004.0
2006-08-25 18:58:00,94.674,94.686,94.659,94.674,1030399993.0
2006-08-25 18:59:00,94.663,94.684,94.657,94.67,1157599999.0
2006-08-25 19:00:00,94.663,94.663,94.641,94.642,212899998.0
2006-08-25 19:01:00,94.646,94.665,94.634,94.65,434099999.0
2006-08-25 19:02:00,94.655,94.663,94.639,94.647,184299997.0
2006-08-25 19:03:00,94.665,94.67,94.65,94.65,465400001.0
2006-08-25 19:04:00,94.664,94.669,94.638,94.641,415800004.0
2006-08-25 19:05:00,94.655,94.66,94.64,94.641,509999999.0
2006-08-25 19:06:00,94.646,94.669,94.642,94.659,890499997.0
2006-08-25 19:07:00,94.665,94.669,94.64,94.64,1272799997.0
2006-08-25 19:08:00,94.66,94.678,94.64,94.647,1843299995.0
2006-08-25 19:09:00,94.677,94.695,94.659,94.673,900100001.0
2006-08-25 19:10:00,94.689,94.701,94.684,94.698,247000001.0
2006-08-25 19:11:00,94.685,94.695,94.67,94.685,535299995.0
2006-08-25 19:12:00,94.685,94.701,94.672,94.693,320499997.0
2006-08-25 19:13:00,94.696,94.696,94.659,94.659,306200000.0
2006-08-25 19:14:00,94.687,94.706,94.674,94.693,390000000.0
2006-08-25 19:15:00,94.7,94.719,94.688,94.709,963700002.0
2006-08-25 19:16:00,94.705,94.714,94.69,94.701,645899997.0
2006-08-25 19:17:00,94.696,94.71,94.677,94.707,650099992.0
2006-08-25 19:18:00,94.69,94.715,94.68,94.7,616199999.0
2006-08-25 19:19:00,94.675,94.715,94.675,94.704,1506499989.0
2006-08-25 19:20:00,94.711,94.722,94.686,94.722,859800002.0
2006-08-25 19:21:00,94.72,94.72,94.694,94.7,878399996.0
2006-08-25 19:22:00,94.723,94.724,94.703,94.703,227400001.0
2006-08-25 19:23:00,94.696,94.72,94.685,94.705,1740600001.0
2006-08-25 19:24:00,94.69,94.715,94.689,94.715,542499998.0
2006-08-25 19:25:00,94.694,94.707,94.677,94.696,1283299997.0
2006-08-25 19:26:00,94.683,94.716,94.682,94.7,2128600002.0
2006-08-25 19:27:00,94.689,94.709,94.679,94.696,1352700004.0
2006-08-25 19:28:00,94.693,94.698,94.668,94.686,1166800007.0
2006-08-25 19:29:00,94.686,94.7,94.669,94.695,305300002.0
2006-08-25 19:30:00,94.702,94.713,94.687,94.713,1301899992.0
2006-08-25 19:31:00,94.687,94.709,94.68,94.709,606600001.0
2006-08-25 19:32:00,94.71,94.715,94.684,94.694,1050399989.0
2006-08-25 19:33:00,94.693,94.722,94.693,94.717,813699995.0
2006-08-25 19:34:00,94.706,94.722,94.691,94.705,1178699996.0
2006-08-25 19:35:00,94.69,94.71,94.672,94.705,896999996.0
2006-08-25 19:36:00,94.69,94.713,94.688,94.713,734099995.0
2006-08-25 19:37:00,94.715,94.727,94.702,94.716,195200002.0
2006-08-25 19:38:00,94.702,94.732,94.702,94.717,858100000.0
2006-08-25 19:39:00,94.723,94.726,94.694,94.7,585600001.0
2006-08-25 19:40:00,94.702,94.731,94.7,94.72,769299991.0
2006-08-25 19:41:00,94.7,94.723,94.691,94.714,1109100000.0
2006-08-25 19:42:00,94.7,94.72,94.699,94.72,1073099996.0
2006-08-25 19:43:00,94.699,94.718,94.696,94.713,544299995.0
2006-08-25 19:44:00,94.706,94.719,94.688,94.688,1021399993.0
2006-08-25 19:45:00,94.684,94.71,94.683,94.71,255599999.0
2006-08-25 19:46:00,94.688,94.707,94.683,94.7,515899997.0
2006-08-25 19:47:00,94.692,94.712,94.683,94.712,288499997.0
2006-08-25 19:48:00,94.701,94.707,94.673,94.707,1222900001.0
2006-08-25 19:49:00,94.691,94.71,94.685,94.697,980600004.0
2006-08-25 19:50:00,94.675,94.695,94.67,94.69,451199997.0
2006-08-25 19:51:00,94.67,94.7,94.67,94.692,590200004.0
2006-08-25 19:52:00,94.677,94.7,94.675,94.692,433000004.0
2006-08-25 19:53:00,94.678,94.697,94.673,94.673,726999995.0
2006-08-25 19:54:00,94.686,94.687,94.658,94.667,894599998.0
2006-08-25 19:55:00,94.67,94.69,94.668,94.685,255199999.0
2006-08-25 19:56:00,94.667,94.682,94.646,94.659,454899999.0
2006-08-25 19:57:00,94.639,94.664,94.627,94.655,649899994.0
2006-08-25 19:58:00,94.628,94.657,94.621,94.657,1115399999.0
2006-08-25 19:59:00,94.656,94.656,94.625,94.625,566199997.0
2006-08-25 20:00:00,94.637,94.643,94.622,94.623,507000001.0
2006-08-25 20:01:00,94.624,94.637,94.606,94.632,584799999.0
2006-08-25 20:02:00,94.622,94.645,94.618,94.635,566199994.0
2006-08-25 20:03:00,94.637,94.655,94.618,94.655,563599999.0
2006-08-25 20:04:00,94.66,94.662,94.638,94.645,523399998.0
2006-08-25 20:05:00,94.652,94.662,94.639,94.648,431999999.0
2006-08-25 20:06:00,94.654,94.682,94.642,94.644,583999997.0
2006-08-25 20:07:00,94.683,94.698,94.664,94.678,490000001.0
2006-08-25 20:08:00,94.697,94.697,94.665,94.683,636800001.0
2006-08-25 20:09:00,94.692,94.695,94.663,94.672,535199995.0
2006-08-25 20:10:00,94.676,94.688,94.658,94.682,530999995.0
2006-08-25 20:11:00,94.673,94.698,94.649,94.692,1415199995.0
2006-08-25 20:12:00,94.665,94.704,94.665,94.687,1489699997.0
2006-08-25 20:13:00,94.685,94.705,94.682,94.704,1011099998.0
2006-08-25 20:14:00,94.704,94.708,94.675,94.682,508500002.0
2006-08-25 20:15:00,94.684,94.71,94.678,94.697,975100001.0
2006-08-25 20:16:00,94.684,94.695,94.662,94.68,1569700003.0
2006-08-25 20:17:00,94.666,94.69,94.666,94.685,350199995.0
2006-08-25 20:18:00,94.683,94.698,94.675,94.688,282399998.0
2006-08-25 20:19:00,94.688,94.699,94.665,94.682,1690299991.0
2006-08-25 20:20:00,94.677,94.706,94.668,94.671,1633299996.0
2006-08-25 20:21:00,94.688,94.697,94.675,94.679,504700002.0
2006-08-25 20:22:00,94.69,94.705,94.671,94.682,981499995.0
2006-08-25 20:23:00,94.698,94.698,94.668,94.67,944999997.0
2006-08-25 20:24:00,94.671,94.696,94.671,94.696,538099999.0
2006-08-25 20:25:00,94.695,94.696,94.659,94.659,601499998.0
2006-08-25 20:26:00,94.687,94.698,94.673,94.677,413499994.0
2006-08-25 20:27:00,94.699,94.699,94.667,94.677,1046699994.0
2006-08-25 20:28:00,94.7,94.7,94.69,94.69,1851499988.0
2006-08-25 20:29:00,94.7,94.7,94.69,94.69,1851499988.0
2006-08-25 20:31:00,94.685,94.706,94.674,94.7,1851499988.0
2006-08-25 20:32:00,94.7,94.705,94.675,94.68,1712899988.0
2006-08-25 20:33:00,94.684,94.699,94.661,94.692,558799996.0
2006-08-25 20:34:00,94.695,94.712,94.687,94.692,347500001.0
2006-08-25 20:35:00,94.698,94.705,94.679,94.68,642599993.0
2006-08-25 20:36:00,94.705,94.716,94.684,94.695,479799995.0
2006-08-25 20:37:00,94.684,94.705,94.67,94.692,536599995.0
2006-08-25 20:38:00,94.696,94.704,94.671,94.682,1361399992.0
2006-08-25 20:39:00,94.703,94.715,94.686,94.697,1196499995.0
2006-08-25 20:40:00,94.712,94.716,94.681,94.692,1447600000.0
2006-08-25 20:41:00,94.691,94.702,94.672,94.683,1082599998.0
2006-08-25 20:42:00,94.685,94.701,94.672,94.69,1180499992.0
2006-08-25 20:43:00,94.695,94.705,94.674,94.681,573299998.0
2006-08-25 20:44:00,94.687,94.7,94.669,94.679,1300099998.0
2006-08-25 20:45:00,94.674,94.7,94.67,94.67,912199998.0
2006-08-25 20:46:00,94.683,94.704,94.675,94.692,769699994.0
2006-08-25 20:47:00,94.674,94.713,94.673,94.696,1238199996.0
2006-08-25 20:48:00,94.684,94.706,94.678,94.704,825400003.0
2006-08-25 20:49:00,94.712,94.723,94.691,94.718,892999993.0
2006-08-25 20:50:00,94.696,94.713,94.684,94.708,1051800001.0
2006-08-25 20:51:00,94.699,94.719,94.691,94.705,927499997.0
2006-08-25 20:52:00,94.707,94.731,94.697,94.718,525800001.0
2006-08-25 20:53:00,94.713,94.73,94.702,94.722,1644399990.0
2006-08-25 20:54:00,94.709,94.731,94.695,94.721,400900005.0
2006-08-25 20:55:00,94.722,94.734,94.701,94.713,1166799990.0
2006-08-25 20:56:00,94.698,94.722,94.682,94.7,994399992.0
2006-08-25 20:57:00,94.685,94.706,94.673,94.691,1313400005.0
2006-08-25 20:58:00,94.69,94.7,94.69,94.69,2053699999.0
2006-08-25 20:59:00,94.68,94.68,94.67,94.67,2053699999.0
2006-08-25 21:00:00,94.665,94.678,94.643,94.655,2053699999.0
2006-08-25 21:02:00,94.647,94.668,94.632,94.663,630500003.0
2006-08-25 21:03:00,94.643,94.657,94.629,94.645,649100000.0
2006-08-25 21:04:00,94.641,94.652,94.612,94.621,395000003.0
2006-08-25 21:05:00,94.592,94.627,94.592,94.627,419400002.0
2006-08-25 21:06:00,94.624,94.63,94.606,94.618,611199995.0
2006-08-25 21:07:00,94.61,94.636,94.609,94.63,520599997.0
2006-08-25 21:08:00,94.626,94.638,94.608,94.613,766399994.0
2006-08-25 21:09:00,94.614,94.634,94.614,94.633,369400004.0
2006-08-25 21:10:00,94.636,94.638,94.612,94.612,430199999.0
2006-08-25 21:11:00,94.625,94.63,94.609,94.61,380699998.0
2006-08-25 21:12:00,94.62,94.633,94.6,94.615,500399999.0
2006-08-25 21:13:00,94.598,94.62,94.59,94.614,1025900005.0
2006-08-25 21:14:00,94.61,94.615,94.589,94.602,891399994.0
2006-08-25 21:15:00,94.611,94.619,94.59,94.6,805999995.0
2006-08-25 21:16:00,94.608,94.643,94.607,94.634,631299995.0
2006-08-25 21:17:00,94.64,94.645,94.61,94.62,1325999997.0
2006-08-25 21:18:00,94.618,94.637,94.611,94.633,645100005.0
2006-08-25 21:19:00,94.632,94.651,94.617,94.643,1069699995.0
2006-08-25 21:20:00,94.646,94.659,94.624,94.637,1477600008.0
2006-08-25 21:21:00,94.632,94.653,94.616,94.637,1736900006.0
2006-08-25 21:22:00,94.632,94.633,94.591,94.613,1590099988.0
2006-08-25 21:23:00,94.64,94.645,94.608,94.64,874199997.0
2006-08-25 21:24:00,94.628,94.645,94.612,94.64,779300000.0
2006-08-25 21:25:00,94.621,94.64,94.612,94.635,1302499998.0
2006-08-25 21:26:00,94.635,94.654,94.62,94.62,591500002.0
2006-08-25 21:27:00,94.62,94.64,94.617,94.635,367399997.0
2006-08-25 21:28:00,94.64,94.64,94.619,94.628,438599997.0
2006-08-25 21:29:00,94.631,94.642,94.599,94.634,713299994.0
2006-08-25 21:30:00,94.64,94.64,94.613,94.635,507700002.0
2006-08-25 21:31:00,94.633,94.641,94.613,94.625,218499998.0
2006-08-25 21:32:00,94.624,94.632,94.603,94.628,1510400000.0
2006-08-25 21:33:00,94.613,94.637,94.613,94.615,183599999.0
2006-08-25 21:34:00,94.63,94.645,94.613,94.63,438499995.0
2006-08-25 21:35:00,94.625,94.638,94.608,94.625,468299993.0
2006-08-25 21:36:00,94.622,94.633,94.604,94.615,99099997.0
2006-08-25 21:37:00,94.632,94.661,94.614,94.643,485300005.0
2006-08-25 21:38:00,94.655,94.66,94.636,94.64,580899999.0
2006-08-25 21:39:00,94.653,94.655,94.626,94.648,251900003.0
2006-08-25 21:40:00,94.637,94.654,94.623,94.651,541399995.0
2006-08-25 21:41:00,94.64,94.66,94.63,94.65,357399998.0
2006-08-25 21:42:00,94.646,94.658,94.623,94.64,678599995.0
2006-08-25 21:43:00,94.647,94.647,94.611,94.62,707400000.0
2006-08-25 21:44:00,94.618,94.648,94.612,94.635,1477199991.0
2006-08-25 21:45:00,94.626,94.639,94.604,94.604,1038700003.0
2006-08-25 21:46:00,94.606,94.628,94.592,94.61,524599993.0
2006-08-25 21:47:00,94.605,94.635,94.605,94.633,681999997.0
2006-08-25 21:48:00,94.636,94.636,94.603,94.603,274800000.0
2006-08-25 21:49:00,94.618,94.621,94.589,94.594,665000002.0
2006-08-25 21:50:00,94.6,94.62,94.6,94.62,102299998.0
2006-08-25 21:51:00,94.62,94.62,94.594,94.612,437199998.0
2006-08-25 21:52:00,94.611,94.628,94.588,94.596,587699996.0
2006-08-25 21:53:00,94.625,94.634,94.614,94.618,249600001.0
2006-08-25 21:54:00,94.642,94.642,94.616,94.616,259999998.0
2006-08-25 21:55:00,94.613,94.638,94.613,94.638,257200000.0
2006-08-25 21:56:00,94.634,94.642,94.619,94.63,498599993.0
2006-08-25 21:57:00,94.618,94.63,94.61,94.625,111400000.0
2006-08-25 21:58:00,94.629,94.631,94.62,94.624,206899999.0
2006-08-25 21:59:00,94.629,94.633,94.6,94.6,703500001.0
2006-08-25 22:00:00,94.618,94.632,94.589,94.599,598999996.0
2006-08-25 22:01:00,94.595,94.627,94.595,94.627,749599997.0
2006-08-25 22:02:00,94.603,94.626,94.596,94.608,1203199990.0
2006-08-25 22:03:00,94.603,94.619,94.588,94.598,308599999.0
2006-08-25 22:04:00,94.622,94.622,94.583,94.596,924499998.0
2006-08-25 22:05:00,94.577,94.597,94.56,94.577,282999999.0
2006-08-25 22:06:00,94.56,94.586,94.559,94.568,274500001.0
2006-08-25 22:07:00,94.57,94.6,94.57,94.6,162400002.0
2006-08-25 22:08:00,94.591,94.606,94.564,94.582,144599999.0
2006-08-25 22:09:00,94.567,94.583,94.559,94.579,333899998.0
2006-08-25 22:10:00,94.583,94.586,94.549,94.549,179700000.0
2006-08-25 22:11:00,94.585,94.595,94.572,94.574,297800001.0
2006-08-25 22:12:00,94.565,94.586,94.541,94.577,326899997.0
2006-08-25 22:13:00,94.559,94.583,94.55,94.583,354499998.0
2006-08-25 22:14:00,94.565,94.585,94.564,94.585,254700003.0
2006-08-25 22:15:00,94.585,94.592,94.564,94.564,356799999.0
2006-08-25 22:16:00,94.564,94.588,94.561,94.58,601200001.0
2006-08-25 22:17:00,94.561,94.59,94.561,94.59,96399999.0
2006-08-25 22:18:00,94.575,94.595,94.573,94.591,232500000.0
2006-08-25 22:19:00,94.585,94.598,94.578,94.598,164199999.0
2006-08-25 22:20:00,94.588,94.608,94.584,94.608,282299995.0
2006-08-25 22:21:00,94.585,94.61,94.585,94.605,149899996.0
2006-08-25 22:22:00,94.605,94.605,94.559,94.559,361799998.0
2006-08-25 22:23:00,94.555,94.582,94.555,94.582,227599996.0
2006-08-25 22:24:00,94.574,94.592,94.574,94.592,102999999.0
2006-08-25 22:25:00,94.594,94.597,94.577,94.583,247199999.0
2006-08-25 22:26:00,94.566,94.589,94.566,94.589,33400000.0
2006-08-25 22:27:00,94.587,94.6,94.573,94.595,758599997.0
2006-08-25 22:28:00,94.595,94.61,94.581,94.581,305900001.0
2006-08-25 22:29:00,94.603,94.611,94.565,94.565,222199998.0
2006-08-25 22:30:00,94.593,94.597,94.574,94.584,401700001.0
2006-08-25 22:31:00,94.572,94.589,94.567,94.58,134800001.0
2006-08-25 22:32:00,94.553,94.58,94.553,94.573,236100000.0
2006-08-25 22:33:00,94.578,94.585,94.563,94.563,410700002.0
2006-08-25 22:34:00,94.579,94.582,94.552,94.552,484800002.0
2006-08-25 22:35:00,94.567,94.567,94.542,94.542,350899999.0
2006-08-25 22:36:00,94.554,94.573,94.541,94.563,449199996.0
2006-08-25 22:37:00,94.566,94.568,94.545,94.547,377599997.0
2006-08-25 22:38:00,94.548,94.568,94.545,94.563,186800002.0
2006-08-25 22:39:00,94.565,94.565,94.542,94.55,280700000.0
2006-08-25 22:40:00,94.55,94.57,94.545,94.57,347600001.0
2006-08-25 22:41:00,94.569,94.583,94.558,94.566,315499998.0
2006-08-25 22:42:00,94.589,94.589,94.552,94.552,198900000.0
2006-08-25 22:43:00,94.559,94.58,94.548,94.573,725599999.0
2006-08-25 22:44:00,94.555,94.575,94.542,94.562,541700001.0
2006-08-25 22:45:00,94.544,94.562,94.517,94.545,361300003.0
2006-08-25 22:46:00,94.533,94.554,94.522,94.554,361599999.0
2006-08-25 22:47:00,94.541,94.56,94.533,94.555,355500002.0
2006-08-25 22:48:00,94.551,94.551,94.511,94.512,645099997.0
2006-08-25 22:49:00,94.52,94.556,94.52,94.545,530299998.0
2006-08-25 22:50:00,94.55,94.55,94.52,94.52,357600000.0
2006-08-25 22:51:00,94.522,94.552,94.522,94.55,562400000.0
2006-08-25 22:52:00,94.55,94.567,94.549,94.564,164599999.0
2006-08-25 22:53:00,94.55,94.565,94.499,94.548,449800000.0
2006-08-25 22:54:00,94.549,94.564,94.53,94.54,222099998.0
2006-08-25 22:55:00,94.557,94.572,94.542,94.544,413000002.0
2006-08-25 22:56:00,94.56,94.565,94.54,94.54,264400004.0
2006-08-25 22:57:00,94.565,94.565,94.527,94.538,224900001.0
2006-08-25 22:58:00,94.553,94.565,94.541,94.565,232099996.0
2006-08-25 22:59:00,94.565,94.565,94.493,94.5,277299999.0
2006-08-27 23:00:00,94.568,94.596,94.561,94.573,126899999.0
2006-08-27 23:01:00,94.565,94.594,94.565,94.587,116099997.0
2006-08-27 23:02:00,94.598,94.616,94.592,94.611,108200002.0
2006-08-27 23:03:00,94.611,94.63,94.587,94.592,195499996.0
2006-08-27 23:04:00,94.606,94.633,94.583,94.583,185699995.0
2006-08-27 23:05:00,94.581,94.637,94.581,94.637,172000003.0
2006-08-27 23:06:00,94.59,94.616,94.583,94.616,155599998.0
2006-08-27 23:07:00,94.563,94.622,94.559,94.622,163200001.0
2006-08-27 23:08:00,94.602,94.627,94.561,94.568,272999997.0
2006-08-27 23:09:00,94.565,94.576,94.547,94.556,302999999.0
2006-08-27 23:10:00,94.573,94.616,94.57,94.607,170399999.0
2006-08-27 23:11:00,94.612,94.622,94.603,94.604,172499999.0
2006-08-27 23:12:00,94.571,94.592,94.569,94.59,220399999.0
2006-08-27 23:13:00,94.577,94.602,94.564,94.589,160200001.0
2006-08-27 23:14:00,94.588,94.607,94.572,94.584,205300001.0
2006-08-27 23:15:00,94.589,94.617,94.572,94.572,238500000.0
2006-08-27 23:16:00,94.56,94.612,94.556,94.568,211699998.0
2006-08-27 23:17:00,94.565,94.605,94.565,94.605,223800001.0
2006-08-27 23:18:00,94.603,94.62,94.57,94.573,80799998.0
2006-08-27 23:19:00,94.57,94.611,94.561,94.564,136300001.0
2006-08-27 23:20:00,94.567,94.594,94.563,94.583,210900000.0
2006-08-27 23:21:00,94.571,94.623,94.571,94.623,209599997.0
2006-08-27 23:22:00,94.566,94.586,94.555,94.586,251800005.0
2006-08-27 23:23:00,94.601,94.601,94.563,94.563,236600002.0
2006-08-27 23:24:00,94.59,94.627,94.59,94.607,368000000.0
2006-08-27 23:25:00,94.607,94.619,94.574,94.582,104699998.0
2006-08-27 23:26:00,94.573,94.606,94.56,94.594,231599999.0
2006-08-27 23:27:00,94.603,94.618,94.588,94.606,249299998.0
2006-08-27 23:29:00,94.589,94.611,94.575,94.595,316799994.0
2006-08-27 23:30:00,94.565,94.565,94.539,94.54,103000000.0
2006-08-27 23:31:00,94.554,94.554,94.536,94.543,186700002.0
2006-08-27 23:32:00,94.537,94.56,94.537,94.555,157499999.0
2006-08-27 23:33:00,94.567,94.607,94.555,94.592,157200002.0
2006-08-27 23:34:00,94.612,94.624,94.577,94.603,299400001.0
2006-08-27 23:35:00,94.634,94.638,94.604,94.618,317500000.0
2006-08-27 23:36:00,94.637,94.667,94.628,94.667,202999995.0
2006-08-27 23:37:00,94.628,94.652,94.615,94.615,162200001.0
2006-08-27 23:38:00,94.627,94.649,94.606,94.621,167500000.0
2006-08-27 23:39:00,94.621,94.638,94.598,94.616,239700001.0
2006-08-27 23:40:00,94.603,94.63,94.59,94.604,203999995.0
2006-08-27 23:41:00,94.606,94.634,94.592,94.623,333400000.0
2006-08-27 23:42:00,94.615,94.632,94.602,94.62,159399998.0
2006-08-27 23:43:00,94.621,94.632,94.594,94.617,178400000.0
2006-08-27 23:44:00,94.603,94.632,94.596,94.621,352100002.0
2006-08-27 23:45:00,94.596,94.644,94.596,94.604,272899997.0
2006-08-27 23:46:00,94.612,94.622,94.583,94.617,345599999.0
2006-08-27 23:47:00,94.561,94.584,94.561,94.568,138300000.0
2006-08-27 23:48:00,94.572,94.616,94.568,94.587,196300001.0
2006-08-27 23:49:00,94.586,94.632,94.586,94.61,195399998.0
2006-08-27 23:50:00,94.608,94.627,94.585,94.61,244299999.0
2006-08-27 23:51:00,94.603,94.632,94.585,94.593,127299998.0
2006-08-27 23:52:00,94.583,94.633,94.573,94.615,162099997.0
2006-08-27 23:53:00,94.619,94.636,94.587,94.587,188299999.0
2006-08-27 23:54:00,94.591,94.612,94.581,94.592,154599996.0
2006-08-27 23:55:00,94.603,94.632,94.583,94.583,113699998.0
2006-08-27 23:56:00,94.586,94.628,94.577,94.613,185099998.0
2006-08-27 23:57:00,94.598,94.615,94.583,94.595,362200004.0
2006-08-27 23:58:00,94.573,94.622,94.569,94.615,325299999.0
2006-08-27 23:59:00,94.617,94.617,94.565,94.589,210000001.0
2006-08-28 00:00:00,94.58,94.605,94.565,94.565,257399999.0
2006-08-28 00:01:00,94.558,94.601,94.539,94.557,161799997.0
2006-08-28 00:02:00,94.601,94.625,94.577,94.593,282099996.0
2006-08-28 00:03:00,94.589,94.599,94.571,94.576,260799999.0
2006-08-28 00:04:00,94.602,94.63,94.579,94.592,284699995.0
2006-08-28 00:05:00,94.6,94.607,94.571,94.589,175799997.0
2006-08-28 00:06:00,94.617,94.618,94.583,94.596,160900000.0
2006-08-28 00:07:00,94.604,94.611,94.581,94.593,143899998.0
2006-08-28 00:08:00,94.568,94.607,94.552,94.571,218700000.0
2006-08-28 00:09:00,94.556,94.582,94.536,94.562,146100000.0
2006-08-28 00:10:00,94.579,94.606,94.572,94.582,83700000.0
2006-08-28 00:11:00,94.563,94.608,94.559,94.597,194100004.0
2006-08-28 00:12:00,94.59,94.6,94.563,94.563,267200000.0
2006-08-28 00:13:00,94.587,94.601,94.567,94.567,219999998.0
2006-08-28 00:14:00,94.593,94.609,94.563,94.566,223899998.0
2006-08-28 00:15:00,94.579,94.584,94.55,94.56,180500002.0
2006-08-28 00:16:00,94.568,94.597,94.561,94.597,255000001.0
2006-08-28 00:17:00,94.593,94.596,94.558,94.572,112199999.0
2006-08-28 00:18:00,94.607,94.614,94.588,94.594,197900000.0
2006-08-28 00:19:00,94.586,94.599,94.562,94.573,230899997.0
2006-08-28 00:20:00,94.568,94.604,94.556,94.601,313799993.0
2006-08-28 00:21:00,94.597,94.609,94.576,94.588,217799999.0
2006-08-28 00:22:00,94.58,94.609,94.58,94.585,192199999.0
2006-08-28 00:23:00,94.572,94.597,94.57,94.597,231300000.0
2006-08-28 00:24:00,94.59,94.602,94.562,94.586,198299999.0
2006-08-28 00:25:00,94.592,94.606,94.56,94.606,250699996.0
2006-08-28 00:26:00,94.578,94.593,94.561,94.579,161500000.0
2006-08-28 00:27:00,94.589,94.61,94.569,94.569,197099995.0
2006-08-28 00:28:00,94.571,94.583,94.558,94.56,198999996.0
2006-08-28 00:29:00,94.57,94.585,94.548,94.567,206399999.0
2006-08-28 00:30:00,94.577,94.601,94.571,94.575,175800000.0
2006-08-28 00:31:00,94.567,94.615,94.567,94.593,259199998.0
2006-08-28 00:32:00,94.607,94.607,94.569,94.574,296999996.0
2006-08-28 00:33:00,94.577,94.607,94.571,94.596,204800001.0
2006-08-28 00:34:00,94.587,94.603,94.543,94.565,251700002.0
2006-08-28 00:35:00,94.563,94.592,94.541,94.572,266100002.0
2006-08-28 00:36:00,94.612,94.612,94.562,94.59,208500001.0
2006-08-28 00:37:00,94.583,94.585,94.56,94.562,253599998.0
2006-08-28 00:38:00,94.584,94.617,94.57,94.576,163899999.0
2006-08-28 00:39:00,94.57,94.602,94.57,94.6,288899999.0
2006-08-28 00:40:00,94.608,94.614,94.572,94.572,268000003.0
2006-08-28 00:41:00,94.583,94.6,94.557,94.562,268100000.0
2006-08-28 00:42:00,94.6,94.604,94.558,94.56,232000001.0
2006-08-28 00:43:00,94.565,94.594,94.554,94.558,282699999.0
2006-08-28 00:44:00,94.581,94.598,94.554,94.567,233900000.0
2006-08-28 00:45:00,94.572,94.602,94.566,94.569,252100003.0
2006-08-28 00:46:00,94.598,94.61,94.579,94.58,273799997.0
2006-08-28 00:47:00,94.586,94.604,94.569,94.604,294400000.0
2006-08-28 00:48:00,94.615,94.618,94.565,94.565,234099997.0
2006-08-28 00:49:00,94.57,94.631,94.555,94.582,357800000.0
2006-08-28 00:50:00,94.594,94.616,94.583,94.595,204099996.0
2006-08-28 00:51:00,94.61,94.615,94.575,94.592,284799999.0
2006-08-28 00:52:00,94.603,94.616,94.574,94.597,351000000.0
2006-08-28 00:53:00,94.627,94.634,94.598,94.617,303999999.0
2006-08-28 00:54:00,94.627,94.635,94.589,94.589,179700002.0
2006-08-28 00:55:00,94.592,94.624,94.592,94.621,194399998.0
2006-08-28 00:56:00,94.586,94.626,94.57,94.6,216000005.0
2006-08-28 00:57:00,94.604,94.632,94.6,94.632,220299999.0
2006-08-28 00:58:00,94.59,94.604,94.558,94.558,225800000.0
2006-08-28 00:59:00,94.57,94.61,94.56,94.577,263499999.0
2006-08-28 01:00:00,94.578,94.618,94.572,94.582,282399999.0
2006-08-28 01:01:00,94.594,94.625,94.591,94.611,171999999.0
2006-08-28 01:02:00,94.575,94.606,94.554,94.593,262800000.0
2006-08-28 01:03:00,94.582,94.603,94.579,94.585,124400002.0
2006-08-28 01:04:00,94.555,94.572,94.548,94.568,148399999.0
2006-08-28 01:05:00,94.57,94.573,94.548,94.571,175999997.0
2006-08-28 01:06:00,94.557,94.591,94.557,94.578,260899995.0
2006-08-28 01:07:00,94.575,94.58,94.551,94.551,230799995.0
2006-08-28 01:08:00,94.569,94.585,94.566,94.572,222699998.0
2006-08-28 01:09:00,94.56,94.58,94.556,94.58,188999999.0
2006-08-28 01:10:00,94.571,94.587,94.564,94.57,259400000.0
2006-08-28 01:11:00,94.595,94.616,94.581,94.602,183799999.0
2006-08-28 01:12:00,94.612,94.614,94.582,94.585,202699998.0
2006-08-28 01:13:00,94.595,94.604,94.572,94.588,185799995.0
2006-08-28 01:14:00,94.594,94.605,94.583,94.599,292399999.0
2006-08-28 01:15:00,94.597,94.597,94.574,94.577,176399998.0
2006-08-28 01:16:00,94.592,94.605,94.576,94.593,296700003.0
2006-08-28 01:17:00,94.59,94.595,94.57,94.578,142800000.0
2006-08-28 01:18:00,94.588,94.6,94.577,94.587,69699999.0
2006-08-28 01:19:00,94.595,94.6,94.58,94.58,165300001.0
2006-08-28 01:20:00,94.591,94.605,94.572,94.572,226599999.0
2006-08-28 01:21:00,94.592,94.598,94.567,94.569,162399998.0
2006-08-28 01:22:00,94.571,94.607,94.571,94.6,194300002.0
2006-08-28 01:23:00,94.59,94.603,94.572,94.602,82099998.0
2006-08-28 01:24:00,94.605,94.605,94.58,94.58,159299999.0
2006-08-28 01:25:00,94.586,94.605,94.581,94.603,287299996.0
2006-08-28 01:26:00,94.596,94.618,94.588,94.615,227600000.0
2006-08-28 01:27:00,94.597,94.613,94.59,94.611,230299998.0
2006-08-28 01:28:00,94.598,94.616,94.59,94.597,144100001.0
2006-08-28 01:29:00,94.578,94.617,94.578,94.61,288800001.0
2006-08-28 01:30:00,94.615,94.615,94.589,94.589,223199999.0
2006-08-28 01:31:00,94.607,94.618,94.592,94.606,234700003.0
2006-08-28 01:32:00,94.614,94.615,94.596,94.602,263099996.0
2006-08-28 01:33:00,94.595,94.611,94.595,94.611,52400000.0
2006-08-28 01:34:00,94.615,94.619,94.587,94.587,205999999.0
2006-08-28 01:35:00,94.595,94.606,94.581,94.594,228699998.0
2006-08-28 01:36:00,94.591,94.605,94.569,94.587,170899999.0
2006-08-28 01:37:00,94.601,94.608,94.584,94.596,193500000.0
2006-08-28 01:38:00,94.613,94.613,94.577,94.589,340200000.0
2006-08-28 01:39:00,94.598,94.602,94.582,94.59,195300002.0
2006-08-28 01:40:00,94.599,94.602,94.576,94.578,265199998.0
2006-08-28 01:41:00,94.576,94.606,94.576,94.606,276300005.0
2006-08-28 01:42:00,94.607,94.607,94.577,94.602,90800000.0
2006-08-28 01:43:00,94.588,94.604,94.583,94.597,165200001.0
2006-08-28 01:44:00,94.596,94.608,94.583,94.596,136600000.0
2006-08-28 01:45:00,94.61,94.61,94.581,94.581,145299999.0
2006-08-28 01:46:00,94.598,94.615,94.596,94.61,44700000.0
2006-08-28 01:47:00,94.605,94.61,94.585,94.595,240300001.0
2006-08-28 01:48:00,94.611,94.622,94.585,94.614,290099996.0
2006-08-28 01:49:00,94.613,94.616,94.589,94.592,402699995.0
2006-08-28 01:50:00,94.576,94.611,94.576,94.611,348799999.0
2006-08-28 01:51:00,94.617,94.617,94.581,94.596,156699998.0
2006-08-28 01:52:00,94.588,94.613,94.588,94.605,181099996.0
2006-08-28 01:53:00,94.591,94.615,94.585,94.603,270599996.0
2006-08-28 01:54:00,94.595,94.62,94.595,94.607,396999992.0
2006-08-28 01:55:00,94.597,94.618,94.597,94.614,223699998.0
2006-08-28 01:56:00,94.589,94.615,94.589,94.607,282600000.0
2006-08-28 01:57:00,94.608,94.617,94.593,94.595,251700001.0
2006-08-28 01:58:00,94.615,94.618,94.591,94.603,395899999.0
2006-08-28 01:59:00,94.592,94.606,94.577,94.6,414399999.0
2006-08-28 02:00:00,94.581,94.598,94.578,94.592,283800002.0
2006-08-28 02:01:00,94.605,94.62,94.592,94.592,248400001.0
2006-08-28 02:02:00,94.588,94.6,94.581,94.583,114900000.0
2006-08-28 02:03:00,94.591,94.598,94.569,94.569,233400000.0
2006-08-28 02:04:00,94.597,94.598,94.579,94.587,159200000.0
2006-08-28 02:05:00,94.566,94.597,94.566,94.597,173500000.0
2006-08-28 02:06:00,94.58,94.6,94.58,94.593,192700000.0
2006-08-28 02:07:00,94.584,94.605,94.581,94.603,230700000.0
2006-08-28 02:08:00,94.589,94.608,94.583,94.583,385500002.0
2006-08-28 02:09:00,94.586,94.606,94.576,94.581,280699997.0
2006-08-28 02:10:00,94.577,94.593,94.565,94.587,125499998.0
2006-08-28 02:11:00,94.584,94.594,94.558,94.567,212600000.0
2006-08-28 02:12:00,94.581,94.604,94.581,94.604,123299999.0
2006-08-28 02:13:00,94.607,94.61,94.583,94.605,190399998.0
2006-08-28 02:14:00,94.598,94.61,94.59,94.605,154499997.0
2006-08-28 02:15:00,94.598,94.625,94.595,94.607,341999994.0
2006-08-28 02:16:00,94.581,94.61,94.581,94.603,314599999.0
2006-08-28 02:17:00,94.597,94.61,94.581,94.6,69699998.0
2006-08-28 02:18:00,94.605,94.61,94.585,94.59,157999999.0
2006-08-28 02:19:00,94.603,94.61,94.584,94.598,177800001.0
2006-08-28 02:20:00,94.607,94.625,94.595,94.611,121499999.0
2006-08-28 02:21:00,94.623,94.627,94.608,94.608,218799998.0
2006-08-28 02:22:00,94.6,94.628,94.595,94.628,146400001.0
2006-08-28 02:23:00,94.627,94.639,94.612,94.639,338699996.0
2006-08-28 02:24:00,94.638,94.644,94.617,94.617,293099997.0
2006-08-28 02:25:00,94.627,94.64,94.613,94.635,166599999.0
2006-08-28 02:26:00,94.648,94.648,94.613,94.613,254900004.0
2006-08-28 02:27:00,94.642,94.642,94.611,94.611,280299998.0
2006-08-28 02:28:00,94.626,94.638,94.618,94.638,77799998.0
2006-08-28 02:29:00,94.62,94.645,94.62,94.64,195000001.0
2006-08-28 02:30:00,94.612,94.639,94.612,94.628,240100003.0
2006-08-28 02:31:00,94.623,94.634,94.614,94.627,218900002.0
2006-08-28 02:32:00,94.63,94.645,94.617,94.624,126000001.0
2006-08-28 02:33:00,94.623,94.624,94.594,94.604,213399999.0
2006-08-28 02:34:00,94.581,94.62,94.581,94.62,198599998.0
2006-08-28 02:35:00,94.621,94.633,94.6,94.615,319099999.0
2006-08-28 02:36:00,94.618,94.637,94.614,94.633,217600000.0
2006-08-28 02:37:00,94.613,94.64,94.613,94.625,308100007.0
2006-08-28 02:38:00,94.605,94.62,94.602,94.62,172000002.0
2006-08-28 02:39:00,94.612,94.623,94.59,94.611,231899997.0
2006-08-28 02:40:00,94.617,94.622,94.598,94.61,290300000.0
2006-08-28 02:41:00,94.605,94.618,94.589,94.618,312600004.0
2006-08-28 02:42:00,94.612,94.621,94.597,94.606,306400002.0
2006-08-28 02:43:00,94.598,94.62,94.593,94.593,199199999.0
2006-08-28 02:44:00,94.615,94.627,94.601,94.614,279999999.0
2006-08-28 02:45:00,94.6,94.622,94.588,94.615,223699996.0
2006-08-28 02:46:00,94.606,94.63,94.596,94.612,228500000.0
2006-08-28 02:47:00,94.588,94.625,94.587,94.625,143900002.0
2006-08-28 02:48:00,94.613,94.63,94.6,94.616,216199998.0
2006-08-28 02:49:00,94.61,94.61,94.593,94.593,58000000.0
2006-08-28 02:50:00,94.617,94.628,94.609,94.611,84499998.0
2006-08-28 02:51:00,94.623,94.623,94.594,94.594,176600000.0
2006-08-28 02:52:00,94.599,94.625,94.599,94.622,253799995.0
2006-08-28 02:53:00,94.601,94.628,94.601,94.623,170899999.0
2006-08-28 02:54:00,94.613,94.638,94.591,94.633,179299999.0
2006-08-28 02:55:00,94.638,94.656,94.634,94.65,225799999.0
2006-08-28 02:56:00,94.656,94.656,94.632,94.636,247199997.0
2006-08-28 02:57:00,94.652,94.665,94.64,94.653,202599999.0
2006-08-28 02:58:00,94.667,94.668,94.641,94.668,284200000.0
2006-08-28 02:59:00,94.663,94.678,94.644,94.65,244100000.0
2006-08-28 03:00:00,94.649,94.665,94.632,94.663,303499999.0
2006-08-28 03:01:00,94.659,94.667,94.641,94.65,296899996.0
2006-08-28 03:02:00,94.667,94.675,94.64,94.653,329600000.0
2006-08-28 03:03:00,94.637,94.667,94.637,94.66,182300002.0
2006-08-28 03:04:00,94.642,94.66,94.642,94.66,59300002.0
2006-08-28 03:05:00,94.665,94.679,94.652,94.656,171099997.0
2006-08-28 03:06:00,94.673,94.682,94.65,94.652,320600000.0
2006-08-28 03:07:00,94.682,94.684,94.657,94.678,224699999.0
2006-08-28 03:08:00,94.67,94.682,94.655,94.682,202800000.0
2006-08-28 03:09:00,94.68,94.685,94.665,94.671,355899995.0
2006-08-28 03:10:00,94.675,94.685,94.654,94.664,314400002.0
2006-08-28 03:11:00,94.677,94.677,94.65,94.659,240100001.0
2006-08-28 03:12:00,94.659,94.689,94.659,94.67,181700001.0
2006-08-28 03:13:00,94.665,94.675,94.641,94.648,312000005.0
2006-08-28 03:14:00,94.649,94.67,94.648,94.658,301000001.0
2006-08-28 03:15:00,94.667,94.667,94.638,94.638,181599999.0
2006-08-28 03:16:00,94.64,94.66,94.64,94.66,43800001.0
2006-08-28 03:17:00,94.674,94.676,94.665,94.665,75499999.0
2006-08-28 03:18:00,94.658,94.675,94.652,94.67,26900000.0
2006-08-28 03:19:00,94.665,94.675,94.649,94.652,239200000.0
2006-08-28 03:20:00,94.665,94.665,94.65,94.65,30300000.0
2006-08-28 03:21:00,94.656,94.677,94.654,94.666,290100003.0
2006-08-28 03:22:00,94.653,94.676,94.649,94.666,293199997.0
2006-08-28 03:23:00,94.667,94.667,94.64,94.64,170000001.0
2006-08-28 03:24:00,94.655,94.665,94.641,94.641,164499999.0
2006-08-28 03:25:00,94.66,94.66,94.633,94.655,317199998.0
2006-08-28 03:26:00,94.66,94.66,94.64,94.64,177999998.0
2006-08-28 03:27:00,94.658,94.663,94.643,94.663,60699999.0
2006-08-28 03:28:00,94.637,94.637,94.619,94.619,98300000.0
2006-08-28 03:29:00,94.623,94.635,94.612,94.635,147700000.0
2006-08-28 03:30:00,94.637,94.637,94.603,94.603,223400002.0
2006-08-28 03:31:00,94.61,94.621,94.597,94.613,170800000.0
2006-08-28 03:32:00,94.607,94.62,94.592,94.613,257200002.0
2006-08-28 03:33:00,94.613,94.614,94.587,94.587,256100002.0
2006-08-28 03:34:00,94.582,94.603,94.576,94.603,226900000.0
2006-08-28 03:35:00,94.58,94.602,94.575,94.589,260700001.0
2006-08-28 03:36:00,94.587,94.593,94.572,94.577,149300003.0
2006-08-28 03:37:00,94.576,94.596,94.568,94.587,197800004.0
2006-08-28 03:38:00,94.566,94.6,94.566,94.595,211299997.0
2006-08-28 03:39:00,94.594,94.599,94.563,94.576,165999999.0
2006-08-28 03:40:00,94.562,94.59,94.562,94.59,234399997.0
2006-08-28 03:41:00,94.593,94.593,94.576,94.576,79500000.0
2006-08-28 03:42:00,94.597,94.606,94.582,94.594,266900005.0
2006-08-28 03:43:00,94.61,94.61,94.587,94.59,192299998.0
2006-08-28 03:44:00,94.605,94.615,94.56,94.604,280700003.0
2006-08-28 03:45:00,94.606,94.606,94.57,94.591,144400002.0
2006-08-28 03:46:00,94.57,94.621,94.57,94.615,164499997.0
2006-08-28 03:47:00,94.606,94.618,94.595,94.612,232600001.0
2006-08-28 03:48:00,94.619,94.619,94.587,94.609,141700001.0
2006-08-28 03:49:00,94.605,94.617,94.593,94.617,158800000.0
2006-08-28 03:50:00,94.603,94.622,94.587,94.605,138399999.0
2006-08-28 03:51:00,94.592,94.607,94.567,94.585,201099999.0
2006-08-28 03:52:00,94.597,94.617,94.578,94.603,294799997.0
2006-08-28 03:53:00,94.603,94.632,94.603,94.632,203500001.0
2006-08-28 03:54:00,94.634,94.638,94.614,94.614,120300001.0
2006-08-28 03:55:00,94.617,94.636,94.617,94.636,21500000.0
2006-08-28 03:56:00,94.642,94.642,94.614,94.62,253000002.0
2006-08-28 03:57:00,94.637,94.641,94.62,94.62,165699999.0
2006-08-28 03:58:00,94.62,94.65,94.613,94.632,383299998.0
2006-08-28 03:59:00,94.615,94.637,94.608,94.622,236599998.0
2006-08-28 04:00:00,94.643,94.66,94.624,94.656,168400001.0
2006-08-28 04:01:00,94.641,94.655,94.629,94.65,315200003.0
2006-08-28 04:02:00,94.639,94.639,94.619,94.621,98299998.0
2006-08-28 04:03:00,94.614,94.645,94.614,94.643,208599999.0
2006-08-28 04:04:00,94.631,94.643,94.613,94.616,101999999.0
2006-08-28 04:05:00,94.635,94.635,94.62,94.62,72299998.0
2006-08-28 04:06:00,94.612,94.652,94.612,94.651,186399998.0
2006-08-28 04:07:00,94.63,94.651,94.626,94.628,179100002.0
2006-08-28 04:08:00,94.629,94.647,94.622,94.643,264600000.0
2006-08-28 04:09:00,94.629,94.645,94.612,94.63,255699997.0
2006-08-28 04:10:00,94.618,94.64,94.616,94.64,150800000.0
2006-08-28 04:11:00,94.616,94.648,94.616,94.633,146000000.0
2006-08-28 04:12:00,94.628,94.653,94.628,94.653,269899998.0
2006-08-28 04:13:00,94.638,94.658,94.638,94.658,219799998.0
2006-08-28 04:14:00,94.64,94.66,94.634,94.655,201100000.0
2006-08-28 04:15:00,94.655,94.667,94.641,94.654,208900000.0
2006-08-28 04:16:00,94.647,94.664,94.64,94.655,225999998.0
2006-08-28 04:17:00,94.641,94.661,94.641,94.657,198700000.0
2006-08-28 04:18:00,94.651,94.658,94.629,94.636,165699999.0
2006-08-28 04:19:00,94.635,94.664,94.635,94.654,163799999.0
2006-08-28 04:20:00,94.637,94.649,94.612,94.629,220500001.0
2006-08-28 04:21:00,94.658,94.658,94.631,94.649,165699997.0
2006-08-28 04:22:00,94.644,94.657,94.644,94.657,47399998.0
2006-08-28 04:23:00,94.642,94.656,94.624,94.633,173699999.0
2006-08-28 04:24:00,94.647,94.654,94.628,94.628,136100001.0
2006-08-28 04:25:00,94.643,94.656,94.634,94.638,296599998.0
2006-08-28 04:26:00,94.643,94.665,94.629,94.629,218699997.0
2006-08-28 04:27:00,94.628,94.632,94.606,94.625,263800005.0
2006-08-28 04:28:00,94.619,94.636,94.614,94.629,191900001.0
2006-08-28 04:29:00,94.616,94.625,94.601,94.613,240000000.0
2006-08-28 04:30:00,94.619,94.633,94.61,94.622,235499999.0
2006-08-28 04:31:00,94.625,94.632,94.61,94.61,122600002.0
2006-08-28 04:32:00,94.612,94.631,94.607,94.607,197499995.0
2006-08-28 04:33:00,94.626,94.63,94.602,94.602,161000003.0
2006-08-28 04:34:00,94.612,94.612,94.588,94.588,162399995.0
2006-08-28 04:35:00,94.599,94.616,94.596,94.605,174600000.0
2006-08-28 04:36:00,94.597,94.606,94.579,94.595,264200000.0
2006-08-28 04:37:00,94.585,94.604,94.579,94.604,226500000.0
2006-08-28 04:38:00,94.602,94.604,94.577,94.59,179499998.0
2006-08-28 04:39:00,94.607,94.615,94.578,94.6,169799999.0
2006-08-28 04:40:00,94.589,94.617,94.589,94.6,178299999.0
2006-08-28 04:41:00,94.596,94.617,94.591,94.613,289899999.0
2006-08-28 04:42:00,94.615,94.625,94.6,94.612,135300002.0
2006-08-28 04:43:00,94.603,94.621,94.599,94.615,182100000.0
2006-08-28 04:44:00,94.605,94.618,94.593,94.607,175699998.0
2006-08-28 04:45:00,94.61,94.61,94.591,94.591,53800001.0
2006-08-28 04:46:00,94.585,94.61,94.582,94.605,291899998.0
2006-08-28 04:47:00,94.605,94.61,94.581,94.581,112899996.0
2006-08-28 04:48:00,94.595,94.611,94.595,94.611,35200000.0
2006-08-28 04:49:00,94.623,94.624,94.598,94.606,287099999.0
2006-08-28 04:50:00,94.624,94.635,94.609,94.614,194100000.0
2006-08-28 04:51:00,94.602,94.625,94.601,94.62,180000001.0
2006-08-28 04:52:00,94.624,94.628,94.601,94.608,122200000.0
2006-08-28 04:53:00,94.618,94.625,94.601,94.602,289000001.0
2006-08-28 04:54:00,94.607,94.62,94.594,94.612,146800002.0
2006-08-28 04:55:00,94.618,94.624,94.587,94.617,182200002.0
2006-08-28 04:56:00,94.604,94.629,94.593,94.615,213000000.0
2006-08-28 04:57:00,94.6,94.615,94.593,94.607,114900001.0
2006-08-28 04:58:00,94.606,94.615,94.582,94.597,283200000.0
2006-08-28 04:59:00,94.603,94.608,94.585,94.608,167899999.0
2006-08-28 05:00:00,94.588,94.615,94.587,94.615,194900000.0
2006-08-28 05:01:00,94.603,94.608,94.569,94.593,179800000.0
2006-08-28 05:02:00,94.602,94.604,94.559,94.584,204200001.0
2006-08-28 05:03:00,94.608,94.608,94.59,94.59,65600000.0
2006-08-28 05:04:00,94.593,94.595,94.564,94.573,308400001.0
2006-08-28 05:05:00,94.574,94.6,94.57,94.593,336899998.0
2006-08-28 05:06:00,94.585,94.588,94.558,94.57,203399999.0
2006-08-28 05:07:00,94.58,94.58,94.56,94.575,144499999.0
2006-08-28 05:08:00,94.565,94.582,94.557,94.565,195800001.0
2006-08-28 05:09:00,94.583,94.586,94.552,94.562,284600004.0
2006-08-28 05:10:00,94.557,94.574,94.541,94.574,217300002.0
2006-08-28 05:11:00,94.583,94.583,94.557,94.559,144000000.0
2006-08-28 05:12:00,94.579,94.595,94.57,94.57,74899999.0
2006-08-28 05:13:00,94.578,94.589,94.565,94.577,55499999.0
2006-08-28 05:14:00,94.562,94.587,94.562,94.587,179299999.0
2006-08-28 05:15:00,94.588,94.588,94.563,94.567,108599999.0
2006-08-28 05:16:00,94.577,94.59,94.573,94.583,131099998.0
2006-08-28 05:17:00,94.562,94.578,94.556,94.578,197200002.0
2006-08-28 05:18:00,94.575,94.582,94.547,94.552,314100000.0
2006-08-28 05:19:00,94.568,94.568,94.551,94.551,53899999.0
2006-08-28 05:20:00,94.559,94.57,94.555,94.567,81099999.0
2006-08-28 05:21:00,94.573,94.573,94.546,94.546,241800003.0
2006-08-28 05:22:00,94.562,94.575,94.546,94.572,253800000.0
2006-08-28 05:23:00,94.556,94.575,94.552,94.558,175899999.0
2006-08-28 05:24:00,94.563,94.567,94.546,94.553,150900000.0
2006-08-28 05:25:00,94.572,94.578,94.552,94.578,183000000.0
2006-08-28 05:26:00,94.583,94.595,94.573,94.582,81199997.0
2006-08-28 05:27:00,94.598,94.638,94.582,94.611,216099999.0
2006-08-28 05:28:00,94.651,94.677,94.647,94.663,323299999.0
2006-08-28 05:29:00,94.668,94.668,94.643,94.659,122299999.0
2006-08-28 05:30:00,94.658,94.662,94.638,94.661,398299994.0
2006-08-28 05:31:00,94.644,94.68,94.641,94.647,258399995.0
2006-08-28 05:32:00,94.642,94.671,94.642,94.671,215700001.0
2006-08-28 05:33:00,94.685,94.695,94.668,94.685,197599999.0
2006-08-28 05:34:00,94.666,94.695,94.662,94.688,305799995.0
2006-08-28 05:35:00,94.693,94.701,94.665,94.692,251600003.0
2006-08-28 05:36:00,94.71,94.71,94.68,94.704,277899994.0
2006-08-28 05:37:00,94.704,94.715,94.683,94.698,262600001.0
2006-08-28 05:38:00,94.681,94.699,94.676,94.691,181999998.0
2006-08-28 05:39:00,94.689,94.705,94.676,94.68,253299996.0
2006-08-28 05:40:00,94.691,94.691,94.658,94.67,109099999.0
2006-08-28 05:41:00,94.688,94.688,94.664,94.681,190400001.0
2006-08-28 05:42:00,94.672,94.687,94.664,94.67,141699999.0
2006-08-28 05:43:00,94.687,94.696,94.663,94.681,151399999.0
2006-08-28 05:44:00,94.671,94.702,94.671,94.693,175899999.0
2006-08-28 05:45:00,94.687,94.693,94.671,94.693,81299999.0
2006-08-28 05:46:00,94.676,94.684,94.659,94.671,32899999.0
2006-08-28 05:47:00,94.664,94.684,94.605,94.663,228599994.0
2006-08-28 05:48:00,94.675,94.689,94.663,94.681,212999997.0
2006-08-28 05:49:00,94.677,94.693,94.665,94.684,120700001.0
2006-08-28 05:50:00,94.694,94.701,94.668,94.692,321099998.0
2006-08-28 05:51:00,94.699,94.699,94.671,94.691,312600002.0
2006-08-28 05:52:00,94.667,94.696,94.667,94.692,292800001.0
2006-08-28 05:53:00,94.7,94.7,94.681,94.69,180300000.0
2006-08-28 05:54:00,94.696,94.706,94.681,94.681,208500004.0
2006-08-28 05:55:00,94.687,94.699,94.666,94.678,176700000.0
2006-08-28 05:56:00,94.68,94.695,94.68,94.695,23500001.0
2006-08-28 05:57:00,94.688,94.704,94.687,94.689,148099998.0
2006-08-28 05:58:00,94.702,94.702,94.671,94.671,178200003.0
2006-08-28 05:59:00,94.69,94.713,94.69,94.693,276199996.0
2006-08-28 06:00:00,94.69,94.715,94.69,94.712,210999998.0
2006-08-28 06:01:00,94.693,94.712,94.681,94.698,166799999.0
2006-08-28 06:02:00,94.707,94.708,94.687,94.696,244099998.0
2006-08-28 06:03:00,94.698,94.708,94.685,94.705,181799997.0
2006-08-28 06:04:00,94.705,94.705,94.678,94.691,154099998.0
2006-08-28 06:05:00,94.695,94.698,94.674,94.675,234200003.0
2006-08-28 06:06:00,94.696,94.712,94.683,94.702,319900003.0
2006-08-28 06:07:00,94.699,94.705,94.68,94.692,310399999.0
2006-08-28 06:08:00,94.691,94.708,94.684,94.708,130399997.0
2006-08-28 06:09:00,94.687,94.72,94.685,94.72,219099996.0
2006-08-28 06:10:00,94.721,94.729,94.702,94.702,274600000.0
2006-08-28 06:11:00,94.702,94.727,94.689,94.709,187600001.0
2006-08-28 06:12:00,94.723,94.728,94.688,94.708,219000002.0
2006-08-28 06:13:00,94.709,94.711,94.694,94.696,59800000.0
2006-08-28 06:14:00,94.7,94.72,94.7,94.715,160999998.0
2006-08-28 06:15:00,94.691,94.725,94.691,94.722,215699999.0
2006-08-28 06:16:00,94.713,94.722,94.693,94.711,252999997.0
2006-08-28 06:17:00,94.712,94.722,94.693,94.71,313900005.0
2006-08-28 06:18:00,94.708,94.722,94.69,94.711,162099998.0
2006-08-28 06:19:00,94.709,94.716,94.694,94.699,58400000.0
2006-08-28 06:20:00,94.709,94.725,94.696,94.705,252600002.0
2006-08-28 06:21:00,94.702,94.723,94.697,94.723,151700003.0
2006-08-28 06:22:00,94.713,94.727,94.702,94.707,177299999.0
2006-08-28 06:23:00,94.726,94.736,94.711,94.729,302700003.0
2006-08-28 06:24:00,94.729,94.734,94.706,94.706,161599998.0
2006-08-28 06:25:00,94.718,94.734,94.698,94.711,198800001.0
2006-08-28 06:26:00,94.727,94.73,94.715,94.719,91199998.0
2006-08-28 06:27:00,94.704,94.728,94.697,94.714,249199999.0
2006-08-28 06:28:00,94.718,94.732,94.696,94.719,141199998.0
2006-08-28 06:29:00,94.714,94.729,94.709,94.709,113300004.0
2006-08-28 06:30:00,94.719,94.74,94.715,94.74,120799999.0
2006-08-28 06:31:00,94.717,94.735,94.711,94.73,107200002.0
2006-08-28 06:32:00,94.738,94.742,94.71,94.74,237100001.0
2006-08-28 06:33:00,94.738,94.743,94.717,94.73,274500002.0
2006-08-28 06:34:00,94.735,94.735,94.709,94.717,183800004.0
2006-08-28 06:35:00,94.733,94.741,94.713,94.74,173200000.0
2006-08-28 06:36:00,94.719,94.737,94.712,94.727,154200001.0
2006-08-28 06:37:00,94.724,94.74,94.713,94.728,285600001.0
2006-08-28 06:38:00,94.723,94.737,94.691,94.716,246400002.0
2006-08-28 06:39:00,94.708,94.73,94.706,94.713,217600002.0
2006-08-28 06:40:00,94.717,94.736,94.717,94.732,223100001.0
2006-08-28 06:41:00,94.726,94.738,94.714,94.716,185899997.0
2006-08-28 06:42:00,94.716,94.735,94.702,94.727,216299995.0
2006-08-28 06:43:00,94.716,94.732,94.713,94.726,196699997.0
2006-08-28 06:44:00,94.724,94.731,94.707,94.713,71799999.0
2006-08-28 06:45:00,94.73,94.737,94.713,94.723,284300002.0
2006-08-28 06:46:00,94.715,94.727,94.707,94.722,153400002.0
2006-08-28 06:47:00,94.706,94.723,94.694,94.713,101000000.0
2006-08-28 06:48:00,94.724,94.724,94.704,94.704,49000000.0
2006-08-28 06:49:00,94.721,94.733,94.708,94.728,64400000.0
2006-08-28 06:50:00,94.716,94.731,94.716,94.731,54700000.0
2006-08-28 06:51:00,94.725,94.732,94.71,94.722,354300000.0
2006-08-28 06:52:00,94.706,94.732,94.695,94.725,206200002.0
2006-08-28 06:53:00,94.727,94.737,94.71,94.728,275399998.0
2006-08-28 06:54:00,94.721,94.721,94.698,94.704,145700002.0
2006-08-28 06:55:00,94.713,94.726,94.7,94.715,163700001.0
2006-08-28 06:56:00,94.703,94.724,94.695,94.722,208899998.0
2006-08-28 06:57:00,94.727,94.727,94.705,94.714,165500001.0
2006-08-28 06:58:00,94.719,94.735,94.703,94.735,288500000.0
2006-08-28 06:59:00,94.722,94.729,94.704,94.706,110500003.0
2006-08-28 07:00:00,94.693,94.711,94.684,94.702,197499999.0
2006-08-28 07:01:00,94.712,94.718,94.696,94.702,289599996.0
2006-08-28 07:02:00,94.703,94.716,94.689,94.693,310100001.0
2006-08-28 07:03:00,94.688,94.706,94.681,94.697,212100003.0
2006-08-28 07:04:00,94.688,94.714,94.688,94.692,348499999.0
2006-08-28 07:05:00,94.699,94.728,94.699,94.716,122599997.0
2006-08-28 07:06:00,94.716,94.716,94.688,94.708,209100001.0
2006-08-28 07:07:00,94.699,94.714,94.676,94.693,259999997.0
2006-08-28 07:08:00,94.703,94.705,94.68,94.68,153800001.0
2006-08-28 07:09:00,94.714,94.721,94.707,94.713,53000000.0
2006-08-28 07:10:00,94.718,94.718,94.695,94.695,66800000.0
2006-08-28 07:11:00,94.694,94.707,94.684,94.703,255799998.0
2006-08-28 07:12:00,94.702,94.702,94.675,94.675,286099996.0
2006-08-28 07:13:00,94.694,94.707,94.682,94.701,275300001.0
2006-08-28 07:14:00,94.697,94.707,94.682,94.685,273400002.0
2006-08-28 07:15:00,94.697,94.714,94.69,94.705,163499999.0
2006-08-28 07:16:00,94.691,94.705,94.669,94.687,226900002.0
2006-08-28 07:17:00,94.676,94.707,94.676,94.704,269399997.0
2006-08-28 07:18:00,94.689,94.703,94.68,94.685,212699997.0
2006-08-28 07:19:00,94.687,94.705,94.682,94.696,225300001.0
2006-08-28 07:20:00,94.675,94.693,94.672,94.686,255899995.0
2006-08-28 07:21:00,94.686,94.686,94.667,94.667,83300002.0
2006-08-28 07:22:00,94.677,94.688,94.658,94.688,223099998.0
2006-08-28 07:23:00,94.67,94.687,94.653,94.684,217300003.0
2006-08-28 07:24:00,94.682,94.688,94.664,94.675,158199997.0
2006-08-28 07:25:00,94.683,94.691,94.664,94.664,274000001.0
2006-08-28 07:26:00,94.662,94.685,94.634,94.685,154500001.0
2006-08-28 07:27:00,94.676,94.688,94.656,94.66,177100001.0
2006-08-28 07:28:00,94.66,94.663,94.642,94.648,180700003.0
2006-08-28 07:29:00,94.664,94.667,94.643,94.648,317899995.0
2006-08-28 07:30:00,94.674,94.678,94.654,94.654,193600001.0
2006-08-28 07:31:00,94.665,94.689,94.665,94.667,80899999.0
2006-08-28 07:32:00,94.672,94.687,94.656,94.668,131900000.0
2006-08-28 07:33:00,94.656,94.677,94.637,94.657,243799998.0
2006-08-28 07:34:00,94.643,94.671,94.64,94.664,241800000.0
2006-08-28 07:35:00,94.663,94.667,94.641,94.654,341199996.0
2006-08-28 07:36:00,94.665,94.681,94.652,94.672,71200001.0
2006-08-28 07:37:00,94.677,94.678,94.649,94.665,255100001.0
2006-08-28 07:38:00,94.65,94.674,94.65,94.673,56699999.0
2006-08-28 07:39:00,94.661,94.677,94.652,94.667,205499996.0
2006-08-28 07:40:00,94.669,94.676,94.657,94.663,45200000.0
2006-08-28 07:41:00,94.687,94.69,94.666,94.677,164499999.0
2006-08-28 07:42:00,94.672,94.692,94.665,94.688,371800001.0
2006-08-28 07:43:00,94.684,94.689,94.667,94.673,237399998.0
2006-08-28 07:44:00,94.677,94.687,94.653,94.675,159200000.0
2006-08-28 07:45:00,94.643,94.693,94.643,94.683,250700002.0
2006-08-28 07:46:00,94.668,94.69,94.658,94.665,250199997.0
2006-08-28 07:47:00,94.672,94.698,94.672,94.698,142700000.0
2006-08-28 07:48:00,94.68,94.694,94.672,94.687,156300001.0
2006-08-28 07:49:00,94.687,94.698,94.675,94.678,126899998.0
2006-08-28 07:50:00,94.681,94.703,94.679,94.703,186900001.0
2006-08-28 07:51:00,94.699,94.715,94.696,94.698,259800003.0
2006-08-28 07:52:00,94.688,94.713,94.688,94.713,215400000.0
2006-08-28 07:53:00,94.717,94.724,94.693,94.693,88200000.0
2006-08-28 07:54:00,94.715,94.715,94.7,94.7,139500000.0
2006-08-28 07:55:00,94.712,94.734,94.703,94.725,272800002.0
2006-08-28 07:56:00,94.709,94.733,94.703,94.725,275300001.0
2006-08-28 07:57:00,94.699,94.722,94.697,94.698,253099999.0
2006-08-28 07:58:00,94.713,94.721,94.695,94.702,81599999.0
2006-08-28 07:59:00,94.698,94.72,94.691,94.715,129899999.0
2006-08-28 08:00:00,94.717,94.722,94.702,94.717,161500000.0
2006-08-28 08:01:00,94.705,94.725,94.694,94.712,220900001.0
2006-08-28 08:02:00,94.723,94.737,94.707,94.722,182899999.0
2006-08-28 08:03:00,94.732,94.732,94.7,94.707,223600003.0
2006-08-28 08:04:00,94.727,94.735,94.706,94.721,183900001.0
2006-08-28 08:05:00,94.735,94.74,94.719,94.72,162000000.0
2006-08-28 08:06:00,94.735,94.747,94.725,94.737,215299999.0
2006-08-28 08:07:00,94.711,94.744,94.711,94.74,246599999.0
2006-08-28 08:08:00,94.74,94.767,94.74,94.756,171899998.0
2006-08-28 08:09:00,94.729,94.763,94.729,94.763,171400001.0
2006-08-28 08:10:00,94.77,94.77,94.749,94.757,199200003.0
2006-08-28 08:11:00,94.746,94.774,94.741,94.741,118399999.0
2006-08-28 08:12:00,94.767,94.776,94.75,94.75,126400001.0
2006-08-28 08:13:00,94.764,94.777,94.747,94.768,205600002.0
2006-08-28 08:14:00,94.765,94.778,94.753,94.772,413300000.0
2006-08-28 08:15:00,94.772,94.783,94.746,94.762,197999995.0
2006-08-28 08:16:00,94.756,94.775,94.739,94.755,245799997.0
2006-08-28 08:17:00,94.758,94.782,94.758,94.763,108799998.0
2006-08-28 08:18:00,94.775,94.788,94.756,94.766,258900003.0
2006-08-28 08:19:00,94.777,94.777,94.736,94.737,262500002.0
2006-08-28 08:20:00,94.757,94.757,94.728,94.732,174300000.0
2006-08-28 08:21:00,94.765,94.765,94.742,94.747,92899999.0
2006-08-28 08:22:00,94.74,94.762,94.74,94.756,275500001.0
2006-08-28 08:23:00,94.754,94.757,94.728,94.728,238799999.0
2006-08-28 08:24:00,94.742,94.756,94.721,94.74,200600001.0
2006-08-28 08:25:00,94.727,94.757,94.727,94.757,119500000.0
2006-08-28 08:26:00,94.742,94.76,94.739,94.755,143699999.0
2006-08-28 08:27:00,94.75,94.756,94.728,94.732,361000004.0
2006-08-28 08:28:00,94.75,94.765,94.73,94.747,263400001.0
2006-08-28 08:29:00,94.759,94.774,94.744,94.744,97000000.0
2006-08-28 08:30:00,94.757,94.757,94.723,94.729,294999996.0
2006-08-28 08:31:00,94.758,94.758,94.729,94.736,227700003.0
2006-08-28 08:32:00,94.753,94.753,94.732,94.743,130299999.0
2006-08-28 08:33:00,94.753,94.756,94.722,94.722,184999995.0
2006-08-28 08:34:00,94.743,94.745,94.722,94.729,221200000.0
2006-08-28 08:35:00,94.741,94.741,94.723,94.73,122499996.0
2006-08-28 08:36:00,94.728,94.749,94.724,94.744,452799997.0
2006-08-28 08:37:00,94.728,94.748,94.719,94.736,260000001.0
2006-08-28 08:38:00,94.721,94.749,94.721,94.749,137199998.0
2006-08-28 08:39:00,94.72,94.751,94.72,94.743,277000001.0
2006-08-28 08:40:00,94.729,94.743,94.723,94.739,201599995.0
2006-08-28 08:41:00,94.724,94.743,94.721,94.736,201300000.0
2006-08-28 08:42:00,94.735,94.735,94.703,94.706,321899996.0
2006-08-28 08:43:00,94.705,94.717,94.689,94.703,307900000.0
2006-08-28 08:44:00,94.708,94.72,94.675,94.69,209200003.0
2006-08-28 08:45:00,94.704,94.712,94.69,94.698,220700002.0
2006-08-28 08:46:00,94.688,94.711,94.685,94.706,153999999.0
2006-08-28 08:47:00,94.688,94.713,94.688,94.705,280799999.0
2006-08-28 08:48:00,94.687,94.712,94.683,94.704,356499994.0
2006-08-28 08:49:00,94.687,94.717,94.687,94.717,239899997.0
2006-08-28 08:50:00,94.682,94.72,94.682,94.715,259699996.0
2006-08-28 08:51:00,94.704,94.737,94.684,94.713,259699997.0
2006-08-28 08:52:00,94.709,94.724,94.7,94.715,65100000.0
2006-08-28 08:53:00,94.718,94.718,94.686,94.693,219600002.0
2006-08-28 08:54:00,94.713,94.727,94.698,94.707,170999999.0
2006-08-28 08:55:00,94.733,94.745,94.718,94.72,177099999.0
2006-08-28 08:56:00,94.72,94.741,94.709,94.729,326000001.0
2006-08-28 08:57:00,94.719,94.74,94.714,94.74,310199993.0
2006-08-28 08:58:00,94.743,94.744,94.723,94.723,262900002.0
2006-08-28 08:59:00,94.718,94.736,94.708,94.735,321499999.0
2006-08-28 09:00:00,94.743,94.759,94.726,94.749,363300001.0
2006-08-28 09:01:00,94.745,94.758,94.73,94.736,234500003.0
2006-08-28 09:02:00,94.737,94.761,94.73,94.76,220399996.0
2006-08-28 09:03:00,94.755,94.756,94.733,94.737,318200001.0
2006-08-28 09:04:00,94.741,94.779,94.741,94.767,202899999.0
2006-08-28 09:05:00,94.761,94.784,94.746,94.768,316100005.0
2006-08-28 09:06:00,94.767,94.767,94.725,94.725,201099999.0
2006-08-28 09:07:00,94.749,94.761,94.733,94.733,222700003.0
2006-08-28 09:08:00,94.715,94.749,94.715,94.735,290899995.0
2006-08-28 09:09:00,94.738,94.746,94.72,94.731,227099997.0
2006-08-28 09:10:00,94.748,94.749,94.725,94.738,113999999.0
2006-08-28 09:11:00,94.737,94.754,94.733,94.749,52400000.0
2006-08-28 09:12:00,94.729,94.749,94.721,94.749,269700003.0
2006-08-28 09:13:00,94.722,94.738,94.722,94.734,36599999.0
2006-08-28 09:14:00,94.71,94.735,94.708,94.723,222500001.0
2006-08-28 09:15:00,94.71,94.724,94.691,94.71,106500000.0
2006-08-28 09:16:00,94.715,94.715,94.696,94.696,98899996.0
2006-08-28 09:17:00,94.695,94.714,94.684,94.713,232299995.0
2006-08-28 09:18:00,94.683,94.716,94.681,94.701,144399997.0
2006-08-28 09:19:00,94.725,94.725,94.692,94.704,134300001.0
2006-08-28 09:20:00,94.715,94.715,94.679,94.682,322600003.0
2006-08-28 09:21:00,94.7,94.711,94.685,94.686,160199999.0
2006-08-28 09:22:00,94.687,94.717,94.687,94.717,317599999.0
2006-08-28 09:23:00,94.701,94.722,94.697,94.722,197299999.0
2006-08-28 09:24:00,94.713,94.732,94.704,94.722,135700002.0
2006-08-28 09:25:00,94.732,94.784,94.722,94.747,390600002.0
2006-08-28 09:26:00,94.757,94.767,94.739,94.75,195999999.0
2006-08-28 09:27:00,94.763,94.777,94.745,94.773,250299998.0
2006-08-28 09:28:00,94.777,94.803,94.764,94.778,399900001.0
2006-08-28 09:29:00,94.809,94.809,94.786,94.803,170899998.0
2006-08-28 09:30:00,94.773,94.8,94.773,94.78,180600001.0
2006-08-28 09:31:00,94.782,94.806,94.77,94.77,236900000.0
2006-08-28 09:32:00,94.777,94.789,94.762,94.777,265300001.0
2006-08-28 09:33:00,94.789,94.8,94.779,94.785,329300004.0
2006-08-28 09:34:00,94.778,94.81,94.778,94.797,183400001.0
2006-08-28 09:35:00,94.765,94.791,94.765,94.782,338099999.0
2006-08-28 09:36:00,94.782,94.796,94.766,94.777,279200002.0
2006-08-28 09:37:00,94.777,94.806,94.759,94.768,276000000.0
2006-08-28 09:38:00,94.776,94.801,94.757,94.79,303399993.0
2006-08-28 09:39:00,94.798,94.804,94.778,94.79,230200000.0
2006-08-28 09:40:00,94.784,94.798,94.77,94.784,255699999.0
2006-08-28 09:41:00,94.785,94.785,94.752,94.76,180899997.0
2006-08-28 09:42:00,94.77,94.775,94.742,94.766,211499996.0
2006-08-28 09:43:00,94.764,94.781,94.75,94.777,333700002.0
2006-08-28 09:44:00,94.76,94.775,94.744,94.765,210099999.0
2006-08-28 09:45:00,94.773,94.783,94.75,94.75,347800003.0
2006-08-28 09:46:00,94.753,94.771,94.746,94.759,147899997.0
2006-08-28 09:47:00,94.738,94.761,94.731,94.747,259500001.0
2006-08-28 09:48:00,94.741,94.762,94.739,94.759,207700001.0
2006-08-28 09:49:00,94.745,94.76,94.741,94.755,192899999.0
2006-08-28 09:50:00,94.741,94.76,94.736,94.755,307399998.0
2006-08-28 09:51:00,94.755,94.772,94.738,94.757,179599998.0
2006-08-28 09:52:00,94.734,94.76,94.734,94.746,45500001.0
2006-08-28 09:53:00,94.757,94.757,94.727,94.732,231300000.0
2006-08-28 09:54:00,94.752,94.766,94.749,94.76,117400000.0
2006-08-28 09:55:00,94.752,94.769,94.736,94.749,152500000.0
2006-08-28 09:56:00,94.754,94.776,94.754,94.771,266499998.0
2006-08-28 09:57:00,94.752,94.771,94.748,94.749,547100002.0
2006-08-28 09:58:00,94.73,94.765,94.73,94.752,135699998.0
2006-08-28 09:59:00,94.762,94.788,94.758,94.762,179499998.0
2006-08-28 10:00:00,94.77,94.778,94.751,94.762,236500001.0
2006-08-28 10:01:00,94.762,94.776,94.734,94.755,262199997.0
2006-08-28 10:02:00,94.739,94.758,94.731,94.742,106899997.0
2006-08-28 10:03:00,94.727,94.757,94.727,94.753,264799999.0
2006-08-28 10:04:00,94.767,94.768,94.753,94.753,32600000.0
2006-08-28 10:05:00,94.761,94.771,94.748,94.765,138200000.0
2006-08-28 10:06:00,94.756,94.769,94.734,94.737,188400000.0
2006-08-28 10:07:00,94.729,94.739,94.708,94.719,248899997.0
2006-08-28 10:08:00,94.714,94.743,94.714,94.735,202399997.0
2006-08-28 10:09:00,94.72,94.737,94.72,94.734,191900003.0
2006-08-28 10:10:00,94.706,94.743,94.706,94.727,225399999.0
2006-08-28 10:11:00,94.714,94.735,94.714,94.73,193299997.0
2006-08-28 10:12:00,94.726,94.733,94.705,94.705,309899995.0
2006-08-28 10:13:00,94.728,94.744,94.726,94.743,277299997.0
2006-08-28 10:14:00,94.721,94.74,94.717,94.723,189699999.0
2006-08-28 10:15:00,94.736,94.749,94.716,94.742,246799998.0
2006-08-28 10:16:00,94.737,94.75,94.718,94.736,217600002.0
2006-08-28 10:17:00,94.742,94.752,94.727,94.752,226800002.0
2006-08-28 10:18:00,94.743,94.745,94.723,94.723,170899997.0
2006-08-28 10:19:00,94.732,94.756,94.715,94.728,178599999.0
2006-08-28 10:20:00,94.752,94.764,94.734,94.751,224500002.0
2006-08-28 10:21:00,94.758,94.773,94.744,94.753,220000002.0
2006-08-28 10:22:00,94.755,94.775,94.748,94.756,228800000.0
2006-08-28 10:23:00,94.76,94.77,94.742,94.749,264300004.0
2006-08-28 10:24:00,94.767,94.767,94.738,94.75,165399999.0
2006-08-28 10:25:00,94.742,94.773,94.742,94.773,177900000.0
2006-08-28 10:26:00,94.761,94.777,94.747,94.764,201799999.0
2006-08-28 10:27:00,94.768,94.781,94.756,94.759,116000001.0
2006-08-28 10:28:00,94.746,94.773,94.746,94.773,168500002.0
2006-08-28 10:29:00,94.773,94.783,94.754,94.757,186900001.0
2006-08-28 10:30:00,94.752,94.771,94.743,94.76,148499999.0
2006-08-28 10:31:00,94.761,94.783,94.73,94.759,272000002.0
2006-08-28 10:32:00,94.763,94.779,94.757,94.776,68199997.0
2006-08-28 10:33:00,94.788,94.788,94.767,94.768,248199999.0
2006-08-28 10:34:00,94.79,94.806,94.778,94.802,284000005.0
2006-08-28 10:35:00,94.785,94.802,94.777,94.79,115999999.0
2006-08-28 10:36:00,94.789,94.796,94.769,94.774,311200000.0
2006-08-28 10:37:00,94.78,94.787,94.75,94.762,274000001.0
2006-08-28 10:38:00,94.744,94.764,94.727,94.744,205399998.0
2006-08-28 10:39:00,94.752,94.752,94.725,94.725,191700000.0
2006-08-28 10:40:00,94.721,94.734,94.705,94.708,246200002.0
2006-08-28 10:41:00,94.712,94.725,94.687,94.698,134799997.0
2006-08-28 10:42:00,94.695,94.708,94.674,94.696,226399999.0
2006-08-28 10:43:00,94.702,94.705,94.668,94.682,214100001.0
2006-08-28 10:44:00,94.699,94.715,94.682,94.7,406400000.0
2006-08-28 10:45:00,94.708,94.708,94.687,94.696,270499999.0
2006-08-28 10:46:00,94.683,94.701,94.68,94.698,192200000.0
2006-08-28 10:47:00,94.701,94.713,94.686,94.705,162599997.0
2006-08-28 10:48:00,94.715,94.727,94.701,94.719,143200001.0
2006-08-28 10:49:00,94.719,94.733,94.714,94.726,180799999.0
2006-08-28 10:50:00,94.732,94.732,94.702,94.702,150500000.0
2006-08-28 10:51:00,94.719,94.723,94.7,94.71,289700003.0
2006-08-28 10:52:00,94.693,94.729,94.693,94.729,160299998.0
2006-08-28 10:53:00,94.734,94.753,94.728,94.745,326700000.0
2006-08-28 10:54:00,94.726,94.756,94.709,94.755,212000000.0
2006-08-28 10:55:00,94.737,94.758,94.73,94.758,304800004.0
2006-08-28 10:56:00,94.752,94.758,94.724,94.744,165799998.0
2006-08-28 10:57:00,94.745,94.765,94.741,94.757,243699997.0
2006-08-28 10:58:00,94.753,94.758,94.727,94.743,314899995.0
2006-08-28 10:59:00,94.751,94.759,94.73,94.73,187500002.0
2006-08-28 11:00:00,94.734,94.757,94.729,94.748,137300000.0
2006-08-28 11:01:00,94.765,94.765,94.732,94.74,155600001.0
2006-08-28 11:02:00,94.753,94.754,94.726,94.726,210699998.0
2006-08-28 11:03:00,94.745,94.745,94.712,94.712,168100000.0
2006-08-28 11:04:00,94.752,94.755,94.735,94.739,116499999.0
2006-08-28 11:05:00,94.737,94.766,94.734,94.748,329699999.0
2006-08-28 11:06:00,94.734,94.748,94.714,94.741,254700000.0
2006-08-28 11:07:00,94.736,94.759,94.736,94.759,90999999.0
2006-08-28 11:08:00,94.758,94.758,94.728,94.75,313800000.0
2006-08-28 11:09:00,94.745,94.768,94.745,94.764,92999998.0
2006-08-28 11:10:00,94.77,94.787,94.761,94.767,202199998.0
2006-08-28 11:11:00,94.753,94.796,94.753,94.796,275600000.0
2006-08-28 11:12:00,94.795,94.803,94.775,94.792,295200003.0
2006-08-28 11:13:00,94.773,94.792,94.771,94.782,156500003.0
2006-08-28 11:14:00,94.778,94.778,94.746,94.746,209800000.0
2006-08-28 11:15:00,94.732,94.755,94.73,94.746,238300001.0
2006-08-28 11:16:00,94.741,94.754,94.724,94.737,192600000.0
2006-08-28 11:17:00,94.735,94.756,94.719,94.741,137399997.0
2006-08-28 11:18:00,94.76,94.766,94.742,94.745,397900000.0
2006-08-28 11:19:00,94.754,94.766,94.739,94.745,170199995.0
2006-08-28 11:20:00,94.751,94.753,94.724,94.739,433700002.0
2006-08-28 11:21:00,94.733,94.748,94.723,94.729,117100000.0
2006-08-28 11:22:00,94.743,94.748,94.727,94.733,270900001.0
2006-08-28 11:23:00,94.738,94.747,94.725,94.726,196299997.0
2006-08-28 11:24:00,94.745,94.745,94.723,94.732,174800002.0
2006-08-28 11:25:00,94.735,94.747,94.722,94.722,171300000.0
2006-08-28 11:26:00,94.728,94.749,94.72,94.736,351799999.0
2006-08-28 11:27:00,94.724,94.751,94.722,94.75,314099998.0
2006-08-28 11:28:00,94.758,94.763,94.739,94.75,163099997.0
2006-08-28 11:29:00,94.75,94.787,94.729,94.787,239399999.0
2006-08-28 11:30:00,94.773,94.804,94.768,94.804,261900003.0
2006-08-28 11:31:00,94.813,94.813,94.781,94.781,228800002.0
2006-08-28 11:32:00,94.789,94.803,94.774,94.789,326500002.0
2006-08-28 11:33:00,94.753,94.776,94.74,94.765,207599998.0
2006-08-28 11:34:00,94.75,94.784,94.75,94.778,372300000.0
2006-08-28 11:35:00,94.77,94.788,94.751,94.776,159000002.0
2006-08-28 11:36:00,94.765,94.782,94.751,94.765,302599997.0
2006-08-28 11:37:00,94.754,94.776,94.747,94.765,221500000.0
2006-08-28 11:38:00,94.747,94.764,94.742,94.763,155399999.0
2006-08-28 11:39:00,94.751,94.774,94.749,94.755,208299998.0
2006-08-28 11:40:00,94.747,94.757,94.72,94.743,201199997.0
2006-08-28 11:41:00,94.753,94.769,94.747,94.765,426700003.0
2006-08-28 11:42:00,94.752,94.77,94.747,94.751,230200001.0
2006-08-28 11:43:00,94.765,94.775,94.75,94.75,154200000.0
2006-08-28 11:44:00,94.75,94.774,94.75,94.771,406300000.0
2006-08-28 11:45:00,94.754,94.787,94.754,94.785,188299996.0
2006-08-28 11:46:00,94.775,94.788,94.761,94.775,154799999.0
2006-08-28 11:47:00,94.786,94.799,94.769,94.781,217699997.0
2006-08-28 11:48:00,94.78,94.793,94.765,94.776,222799998.0
2006-08-28 11:49:00,94.788,94.795,94.764,94.765,333499997.0
2006-08-28 11:50:00,94.784,94.797,94.764,94.784,265400004.0
2006-08-28 11:51:00,94.782,94.803,94.774,94.788,197500002.0
2006-08-28 11:52:00,94.79,94.79,94.767,94.775,305399995.0
2006-08-28 11:53:00,94.79,94.795,94.774,94.781,366999998.0
2006-08-28 11:54:00,94.769,94.79,94.764,94.782,184400000.0
2006-08-28 11:55:00,94.766,94.792,94.762,94.776,88800000.0
2006-08-28 11:56:00,94.787,94.801,94.772,94.788,147199998.0
2006-08-28 11:57:00,94.793,94.803,94.774,94.779,276100005.0
2006-08-28 11:58:00,94.772,94.803,94.772,94.801,194800003.0
2006-08-28 11:59:00,94.802,94.806,94.779,94.782,380000000.0
2006-08-28 12:00:00,94.796,94.837,94.796,94.824,271100002.0
2006-08-28 12:01:00,94.818,94.825,94.797,94.797,180099997.0
2006-08-28 12:02:00,94.787,94.817,94.769,94.817,161599997.0
2006-08-28 12:03:00,94.797,94.813,94.787,94.804,224500000.0
2006-08-28 12:04:00,94.782,94.8,94.776,94.795,264400000.0
2006-08-28 12:05:00,94.771,94.792,94.77,94.784,287400000.0
2006-08-28 12:06:00,94.785,94.795,94.771,94.781,264300000.0
2006-08-28 12:07:00,94.781,94.782,94.763,94.763,344700002.0
2006-08-28 12:08:00,94.763,94.793,94.763,94.793,190700001.0
2006-08-28 12:09:00,94.782,94.809,94.782,94.804,156699998.0
2006-08-28 12:10:00,94.794,94.816,94.794,94.813,196200000.0
2006-08-28 12:11:00,94.794,94.821,94.794,94.815,363500002.0
2006-08-28 12:12:00,94.808,94.823,94.788,94.791,235600001.0
2006-08-28 12:13:00,94.808,94.819,94.787,94.807,307399998.0
2006-08-28 12:14:00,94.807,94.819,94.794,94.811,239100001.0
2006-08-28 12:15:00,94.804,94.819,94.785,94.814,186200002.0
2006-08-28 12:16:00,94.808,94.819,94.789,94.796,211700000.0
2006-08-28 12:17:00,94.785,94.809,94.773,94.79,311800001.0
2006-08-28 12:18:00,94.798,94.816,94.788,94.788,233900000.0
2006-08-28 12:19:00,94.805,94.826,94.805,94.807,315200000.0
2006-08-28 12:20:00,94.825,94.836,94.812,94.82,413599996.0
2006-08-28 12:21:00,94.827,94.837,94.807,94.812,359800002.0
2006-08-28 12:22:00,94.82,94.823,94.801,94.804,43000000.0
2006-08-28 12:23:00,94.814,94.827,94.794,94.811,168400000.0
2006-08-28 12:24:00,94.807,94.831,94.807,94.828,186999996.0
2006-08-28 12:25:00,94.796,94.828,94.79,94.803,431799999.0
2006-08-28 12:26:00,94.826,94.826,94.805,94.816,181899999.0
2006-08-28 12:27:00,94.812,94.819,94.796,94.796,281599997.0
2006-08-28 12:28:00,94.791,94.813,94.79,94.812,298900001.0
2006-08-28 12:29:00,94.803,94.817,94.793,94.812,335700005.0
2006-08-28 12:30:00,94.786,94.816,94.786,94.804,164300001.0
2006-08-28 12:31:00,94.807,94.824,94.795,94.797,260599994.0
2006-08-28 12:32:00,94.798,94.818,94.794,94.818,201800001.0
2006-08-28 12:33:00,94.8,94.828,94.8,94.824,65100000.0
2006-08-28 12:34:00,94.828,94.832,94.802,94.813,221700000.0
2006-08-28 12:35:00,94.827,94.845,94.814,94.831,116699998.0
2006-08-28 12:36:00,94.844,94.844,94.817,94.826,271100001.0
2006-08-28 12:37:00,94.822,94.845,94.816,94.841,234899999.0
2006-08-28 12:38:00,94.832,94.848,94.827,94.848,248699998.0
2006-08-28 12:39:00,94.845,94.85,94.824,94.838,205400002.0
2006-08-28 12:40:00,94.839,94.856,94.829,94.846,112300001.0
2006-08-28 12:41:00,94.83,94.85,94.83,94.85,155999999.0
2006-08-28 12:42:00,94.837,94.859,94.831,94.837,153899999.0
2006-08-28 12:43:00,94.827,94.84,94.814,94.819,253100000.0
2006-08-28 12:44:00,94.837,94.841,94.818,94.818,158999998.0
2006-08-28 12:45:00,94.84,94.86,94.822,94.824,251899999.0
2006-08-28 12:46:00,94.817,94.848,94.817,94.836,267899997.0
2006-08-28 12:47:00,94.809,94.826,94.797,94.809,302200002.0
2006-08-28 12:48:00,94.787,94.803,94.775,94.794,375599994.0
2006-08-28 12:49:00,94.795,94.795,94.776,94.788,118300001.0
2006-08-28 12:50:00,94.785,94.814,94.779,94.798,312000000.0
2006-08-28 12:51:00,94.797,94.813,94.789,94.803,213700004.0
2006-08-28 12:52:00,94.78,94.806,94.778,94.806,151500001.0
2006-08-28 12:53:00,94.783,94.803,94.725,94.76,147499999.0
2006-08-28 12:54:00,94.763,94.78,94.75,94.76,254199997.0
2006-08-28 12:55:00,94.727,94.767,94.727,94.765,246199999.0
2006-08-28 12:56:00,94.757,94.773,94.735,94.757,149400001.0
2006-08-28 12:57:00,94.751,94.776,94.744,94.776,214599996.0
2006-08-28 12:58:00,94.763,94.789,94.763,94.781,215399999.0
2006-08-28 12:59:00,94.785,94.785,94.735,94.735,223699998.0
2006-08-28 13:00:00,94.769,94.776,94.745,94.757,267899998.0
2006-08-28 13:01:00,94.766,94.796,94.761,94.78,149100001.0
2006-08-28 13:02:00,94.767,94.784,94.759,94.776,271000002.0
2006-08-28 13:03:00,94.762,94.784,94.751,94.767,297699995.0
2006-08-28 13:04:00,94.755,94.782,94.755,94.782,155399999.0
2006-08-28 13:05:00,94.772,94.8,94.768,94.776,189599996.0
2006-08-28 13:06:00,94.781,94.796,94.764,94.775,276900001.0
2006-08-28 13:07:00,94.777,94.815,94.777,94.798,189700000.0
2006-08-28 13:08:00,94.792,94.816,94.792,94.804,106400001.0
2006-08-28 13:09:00,94.792,94.818,94.79,94.806,249400001.0
2006-08-28 13:10:00,94.785,94.813,94.779,94.779,212000001.0
2006-08-28 13:11:00,94.793,94.798,94.775,94.776,122200000.0
2006-08-28 13:12:00,94.782,94.818,94.782,94.809,277800000.0
2006-08-28 13:13:00,94.794,94.821,94.794,94.815,131799999.0
2006-08-28 13:14:00,94.797,94.812,94.79,94.806,382199998.0
2006-08-28 13:15:00,94.805,94.81,94.776,94.776,185400000.0
2006-08-28 13:16:00,94.776,94.796,94.776,94.793,79500000.0
2006-08-28 13:17:00,94.776,94.81,94.744,94.787,68299999.0
2006-08-28 13:18:00,94.793,94.814,94.792,94.8,208200004.0
2006-08-28 13:19:00,94.815,94.825,94.801,94.801,248099996.0
2006-08-28 13:20:00,94.795,94.811,94.795,94.809,58700000.0
2006-08-28 13:21:00,94.789,94.807,94.779,94.795,195599999.0
2006-08-28 13:22:00,94.797,94.807,94.785,94.787,321799999.0
2006-08-28 13:23:00,94.804,94.809,94.788,94.797,102499999.0
2006-08-28 13:24:00,94.81,94.819,94.797,94.815,176299996.0
2006-08-28 13:25:00,94.803,94.825,94.793,94.815,264100000.0
2006-08-28 13:26:00,94.815,94.815,94.783,94.797,174600000.0
2006-08-28 13:27:00,94.799,94.803,94.773,94.774,205799997.0
2006-08-28 13:28:00,94.808,94.808,94.778,94.782,237299999.0
2006-08-28 13:29:00,94.808,94.815,94.782,94.802,268000002.0
2006-08-28 13:30:00,94.799,94.815,94.778,94.805,301899998.0
2006-08-28 13:31:00,94.787,94.808,94.783,94.808,136800001.0
2006-08-28 13:32:00,94.787,94.815,94.787,94.81,151999999.0
2006-08-28 13:33:00,94.792,94.81,94.787,94.791,109400000.0
2006-08-28 13:34:00,94.792,94.81,94.781,94.805,165999999.0
2006-08-28 13:35:00,94.804,94.804,94.778,94.802,429500000.0
2006-08-28 13:36:00,94.803,94.816,94.793,94.804,124600002.0
2006-08-28 13:37:00,94.803,94.817,94.789,94.807,161500002.0
2006-08-28 13:38:00,94.819,94.82,94.791,94.791,141899998.0
2006-08-28 13:39:00,94.811,94.823,94.798,94.823,244300000.0
2006-08-28 13:40:00,94.807,94.82,94.795,94.82,186099998.0
2006-08-28 13:41:00,94.806,94.823,94.796,94.816,173600000.0
2006-08-28 13:42:00,94.803,94.826,94.799,94.817,143000000.0
2006-08-28 13:43:00,94.817,94.817,94.792,94.792,235700000.0
2006-08-28 13:44:00,94.788,94.802,94.77,94.784,131599999.0
2006-08-28 13:45:00,94.785,94.789,94.763,94.763,221800000.0
2006-08-28 13:46:00,94.765,94.81,94.765,94.81,198599997.0
2006-08-28 13:47:00,94.79,94.831,94.782,94.831,279199996.0
2006-08-28 13:48:00,94.82,94.82,94.791,94.791,189999997.0
2006-08-28 13:49:00,94.795,94.813,94.793,94.806,234799998.0
2006-08-28 13:50:00,94.804,94.81,94.776,94.795,320700002.0
2006-08-28 13:51:00,94.806,94.822,94.795,94.812,81100000.0
2006-08-28 13:52:00,94.787,94.818,94.787,94.808,176699997.0
2006-08-28 13:53:00,94.792,94.832,94.792,94.828,328100001.0
2006-08-28 13:54:00,94.825,94.83,94.802,94.819,374399999.0
2006-08-28 13:55:00,94.815,94.828,94.803,94.81,181099999.0
2006-08-28 13:56:00,94.81,94.825,94.773,94.778,154499998.0
2006-08-28 13:57:00,94.776,94.792,94.766,94.776,291100000.0
2006-08-28 13:58:00,94.794,94.82,94.791,94.805,190299998.0
2006-08-28 13:59:00,94.811,94.811,94.77,94.77,94900000.0
2006-08-28 14:00:00,94.782,94.79,94.765,94.776,220900001.0
2006-08-28 14:01:00,94.785,94.796,94.768,94.779,202899999.0
2006-08-28 14:02:00,94.764,94.79,94.757,94.76,169800001.0
2006-08-28 14:03:00,94.783,94.784,94.764,94.764,212999997.0
2006-08-28 14:04:00,94.784,94.794,94.761,94.761,402000000.0
2006-08-28 14:05:00,94.77,94.79,94.762,94.78,188700000.0
2006-08-28 14:06:00,94.762,94.796,94.762,94.796,211699999.0
2006-08-28 14:07:00,94.78,94.8,94.774,94.799,180499996.0
2006-08-28 14:08:00,94.808,94.811,94.786,94.786,165700004.0
2006-08-28 14:09:00,94.792,94.794,94.775,94.778,245300008.0
2006-08-28 14:10:00,94.767,94.787,94.744,94.781,113799999.0
2006-08-28 14:11:00,94.759,94.79,94.759,94.79,249200004.0
2006-08-28 14:12:00,94.798,94.801,94.777,94.782,162200000.0
2006-08-28 14:13:00,94.805,94.807,94.78,94.785,261099999.0
2006-08-28 14:14:00,94.793,94.794,94.767,94.776,241800003.0
2006-08-28 14:15:00,94.768,94.791,94.768,94.79,194399997.0
2006-08-28 14:16:00,94.782,94.785,94.763,94.763,187100001.0
2006-08-28 14:17:00,94.772,94.776,94.757,94.757,179700003.0
2006-08-28 14:18:00,94.769,94.803,94.769,94.8,247499999.0
2006-08-28 14:19:00,94.8,94.827,94.79,94.802,277699998.0
2006-08-28 14:20:00,94.794,94.809,94.775,94.785,254000000.0
2006-08-28 14:21:00,94.77,94.782,94.753,94.779,211299999.0
2006-08-28 14:22:00,94.75,94.781,94.75,94.781,263000000.0
2006-08-28 14:23:00,94.784,94.799,94.765,94.765,336899994.0
2006-08-28 14:24:00,94.788,94.799,94.76,94.775,180400000.0
2006-08-28 14:25:00,94.79,94.793,94.772,94.772,54599999.0
2006-08-28 14:26:00,94.809,94.817,94.784,94.797,144300001.0
2006-08-28 14:27:00,94.798,94.825,94.797,94.816,284599995.0
2006-08-28 14:28:00,94.829,94.833,94.813,94.813,61100001.0
2006-08-28 14:29:00,94.833,94.846,94.816,94.825,290399998.0
2006-08-28 14:30:00,94.819,94.824,94.781,94.788,153900002.0
2006-08-28 14:31:00,94.809,94.825,94.754,94.82,441000001.0
2006-08-28 14:32:00,94.818,94.842,94.802,94.818,324000003.0
2006-08-28 14:33:00,94.817,94.833,94.815,94.833,187299999.0
2006-08-28 14:34:00,94.815,94.842,94.813,94.838,176999998.0
2006-08-28 14:35:00,94.843,94.865,94.838,94.857,245599996.0
2006-08-28 14:36:00,94.821,94.852,94.821,94.838,169400001.0
2006-08-28 14:37:00,94.834,94.849,94.828,94.848,165599997.0
2006-08-28 14:38:00,94.823,94.848,94.823,94.828,164299999.0
2006-08-28 14:39:00,94.863,94.863,94.835,94.838,282100000.0
2006-08-28 14:40:00,94.848,94.86,94.842,94.855,57700000.0
2006-08-28 14:41:00,94.84,94.868,94.84,94.846,178599999.0
2006-08-28 14:42:00,94.84,94.86,94.84,94.859,235500003.0
2006-08-28 14:43:00,94.857,94.857,94.823,94.832,210499999.0
2006-08-28 14:44:00,94.835,94.845,94.816,94.836,173000002.0
2006-08-28 14:45:00,94.837,94.848,94.822,94.834,246399994.0
2006-08-28 14:46:00,94.822,94.832,94.801,94.818,232300003.0
2006-08-28 14:47:00,94.836,94.839,94.811,94.815,191499999.0
2006-08-28 14:48:00,94.833,94.833,94.813,94.813,63700000.0
2006-08-28 14:49:00,94.837,94.864,94.829,94.839,229899996.0
2006-08-28 14:50:00,94.874,94.876,94.846,94.846,375800000.0
2006-08-28 14:51:00,94.87,94.876,94.849,94.849,177900000.0
2006-08-28 14:52:00,94.863,94.868,94.842,94.851,259799997.0
2006-08-28 14:53:00,94.854,94.866,94.839,94.847,255899998.0
2006-08-28 14:54:00,94.845,94.866,94.836,94.857,303999998.0
2006-08-28 14:55:00,94.858,94.861,94.83,94.831,320300003.0
2006-08-28 14:56:00,94.842,94.857,94.833,94.847,146400001.0
2006-08-28 14:57:00,94.848,94.853,94.818,94.82,305400007.0
2006-08-28 14:58:00,94.837,94.86,94.837,94.85,162699998.0
2006-08-28 14:59:00,94.847,94.854,94.812,94.832,137999999.0
2006-08-28 15:00:00,94.833,94.849,94.83,94.845,299499999.0
2006-08-28 15:01:00,94.847,94.847,94.824,94.834,176600003.0
2006-08-28 15:02:00,94.841,94.843,94.824,94.824,101899999.0
2006-08-28 15:03:00,94.825,94.836,94.81,94.828,194699999.0
2006-08-28 15:04:00,94.837,94.852,94.822,94.832,291699996.0
2006-08-28 15:05:00,94.835,94.847,94.81,94.832,258999998.0
2006-08-28 15:06:00,94.827,94.859,94.827,94.838,234899998.0
2006-08-28 15:07:00,94.858,94.86,94.835,94.842,218699999.0
2006-08-28 15:08:00,94.848,94.852,94.834,94.836,106300002.0
2006-08-28 15:09:00,94.851,94.866,94.847,94.851,180999996.0
2006-08-28 15:10:00,94.862,94.863,94.837,94.855,219800000.0
2006-08-28 15:11:00,94.85,94.858,94.831,94.854,129500001.0
2006-08-28 15:12:00,94.863,94.863,94.838,94.851,253299996.0
2006-08-28 15:13:00,94.855,94.864,94.84,94.85,224200002.0
2006-08-28 15:14:00,94.857,94.865,94.833,94.838,139400001.0
2006-08-28 15:15:00,94.853,94.868,94.823,94.853,192599998.0
2006-08-28 15:16:00,94.85,94.879,94.85,94.866,341699994.0
2006-08-28 15:17:00,94.851,94.878,94.85,94.878,339700000.0
2006-08-28 15:18:00,94.874,94.876,94.857,94.858,126399998.0
2006-08-28 15:19:00,94.872,94.882,94.844,94.844,314900000.0
2006-08-28 15:20:00,94.85,94.878,94.844,94.878,150100000.0
2006-08-28 15:21:00,94.862,94.88,94.853,94.88,161000002.0
2006-08-28 15:22:00,94.845,94.87,94.806,94.868,208300002.0
2006-08-28 15:23:00,94.867,94.888,94.863,94.875,367499997.0
2006-08-28 15:24:00,94.886,94.896,94.875,94.875,234699999.0
2006-08-28 15:25:00,94.89,94.892,94.868,94.885,226899998.0
2006-08-28 15:26:00,94.887,94.894,94.872,94.874,207799997.0
2006-08-28 15:27:00,94.875,94.901,94.87,94.891,318299995.0
2006-08-28 15:28:00,94.889,94.911,94.889,94.911,220599999.0
2006-08-28 15:29:00,94.915,94.926,94.898,94.904,283599999.0
2006-08-28 15:30:00,94.904,94.917,94.894,94.912,153799998.0
2006-08-28 15:31:00,94.895,94.92,94.895,94.92,139800000.0
2006-08-28 15:32:00,94.892,94.91,94.885,94.898,135099997.0
2006-08-28 15:33:00,94.906,94.914,94.894,94.894,144300002.0
2006-08-28 15:34:00,94.901,94.901,94.859,94.869,323200002.0
2006-08-28 15:35:00,94.886,94.898,94.873,94.873,114899999.0
2006-08-28 15:36:00,94.896,94.905,94.882,94.897,210900004.0
2006-08-28 15:37:00,94.893,94.906,94.878,94.889,131099998.0
2006-08-28 15:38:00,94.881,94.904,94.88,94.897,228499997.0
2006-08-28 15:39:00,94.884,94.898,94.871,94.889,189800000.0
2006-08-28 15:40:00,94.881,94.904,94.876,94.888,231599997.0
2006-08-28 15:41:00,94.872,94.893,94.866,94.893,213500000.0
2006-08-28 15:42:00,94.893,94.9,94.875,94.882,249600001.0
2006-08-28 15:43:00,94.881,94.906,94.879,94.879,224599998.0
2006-08-28 15:44:00,94.876,94.896,94.867,94.894,187800003.0
2006-08-28 15:45:00,94.879,94.897,94.875,94.894,195499997.0
2006-08-28 15:46:00,94.896,94.896,94.875,94.875,150999999.0
2006-08-28 15:47:00,94.86,94.911,94.86,94.897,199699996.0
2006-08-28 15:48:00,94.877,94.896,94.877,94.893,282500002.0
2006-08-28 15:49:00,94.892,94.903,94.876,94.886,248099998.0
2006-08-28 15:50:00,94.885,94.912,94.883,94.912,164400001.0
2006-08-28 15:51:00,94.905,94.918,94.89,94.905,375700000.0
2006-08-28 15:52:00,94.918,94.924,94.892,94.9,270399999.0
2006-08-28 15:53:00,94.898,94.916,94.887,94.912,169299999.0
2006-08-28 15:54:00,94.909,94.909,94.86,94.86,93299999.0
2006-08-28 15:55:00,94.882,94.912,94.882,94.886,258399999.0
2006-08-28 15:56:00,94.885,94.908,94.866,94.908,240599999.0
2006-08-28 15:57:00,94.907,94.93,94.903,94.928,346599997.0
2006-08-28 15:58:00,94.909,94.929,94.906,94.925,178300001.0
2006-08-28 15:59:00,94.912,94.935,94.902,94.917,290300000.0
2006-08-28 16:00:00,94.91,94.925,94.889,94.909,243700001.0
2006-08-28 16:01:00,94.909,94.926,94.894,94.907,130600000.0
2006-08-28 16:02:00,94.887,94.913,94.88,94.904,380300000.0
2006-08-28 16:03:00,94.886,94.911,94.886,94.911,279000001.0
2006-08-28 16:04:00,94.917,94.917,94.893,94.909,333499997.0
2006-08-28 16:05:00,94.912,94.912,94.887,94.888,166500000.0
2006-08-28 16:06:00,94.898,94.898,94.871,94.881,238000000.0
2006-08-28 16:07:00,94.89,94.897,94.875,94.875,202299999.0
2006-08-28 16:08:00,94.873,94.896,94.866,94.895,359900005.0
2006-08-28 16:09:00,94.871,94.89,94.868,94.884,177800001.0
2006-08-28 16:10:00,94.87,94.9,94.865,94.878,296600000.0
2006-08-28 16:11:00,94.874,94.882,94.863,94.88,249199998.0
2006-08-28 16:12:00,94.877,94.877,94.857,94.865,112999998.0
2006-08-28 16:13:00,94.851,94.881,94.822,94.881,217799998.0
2006-08-28 16:14:00,94.892,94.897,94.871,94.882,123099998.0
2006-08-28 16:15:00,94.891,94.893,94.86,94.866,220799995.0
2006-08-28 16:16:00,94.878,94.893,94.86,94.879,181800001.0
2006-08-28 16:17:00,94.872,94.901,94.855,94.883,138400001.0
2006-08-28 16:18:00,94.881,94.895,94.864,94.877,219399998.0
2006-08-28 16:19:00,94.876,94.892,94.872,94.891,225799998.0
2006-08-28 16:20:00,94.895,94.904,94.866,94.875,268999999.0
2006-08-28 16:21:00,94.869,94.892,94.866,94.883,165399998.0
2006-08-28 16:22:00,94.885,94.894,94.872,94.879,274300001.0
2006-08-28 16:23:00,94.876,94.903,94.876,94.893,323099995.0
2006-08-28 16:24:00,94.881,94.895,94.861,94.883,209900001.0
2006-08-28 16:25:00,94.887,94.89,94.858,94.89,232999997.0
2006-08-28 16:26:00,94.867,94.891,94.867,94.883,153299998.0
2006-08-28 16:27:00,94.875,94.891,94.872,94.885,416900001.0
2006-08-28 16:28:00,94.873,94.9,94.873,94.9,128300000.0
2006-08-28 16:29:00,94.897,94.899,94.864,94.864,237299999.0
2006-08-28 16:30:00,94.869,94.891,94.865,94.891,190399995.0
2006-08-28 16:31:00,94.881,94.898,94.867,94.898,490999997.0
2006-08-28 16:32:00,94.892,94.897,94.875,94.891,307899998.0
2006-08-28 16:33:00,94.893,94.898,94.875,94.875,198199997.0
2006-08-28 16:34:00,94.878,94.885,94.861,94.865,167300001.0
2006-08-28 16:35:00,94.886,94.893,94.873,94.873,270500003.0
2006-08-28 16:36:00,94.879,94.895,94.865,94.879,342199999.0
2006-08-28 16:37:00,94.862,94.888,94.856,94.869,334599996.0
2006-08-28 16:38:00,94.852,94.879,94.852,94.868,408500002.0
2006-08-28 16:39:00,94.848,94.875,94.848,94.875,160600001.0
2006-08-28 16:40:00,94.876,94.876,94.844,94.844,161299999.0
2006-08-28 16:41:00,94.857,94.857,94.835,94.836,192899996.0
2006-08-28 16:42:00,94.845,94.875,94.842,94.863,261699996.0
2006-08-28 16:43:00,94.836,94.877,94.836,94.872,394600000.0
2006-08-28 16:44:00,94.869,94.881,94.861,94.862,270799996.0
2006-08-28 16:45:00,94.863,94.888,94.863,94.878,391000000.0
2006-08-28 16:46:00,94.867,94.88,94.853,94.875,143300000.0
2006-08-28 16:47:00,94.887,94.888,94.855,94.855,232200000.0
2006-08-28 16:48:00,94.877,94.886,94.856,94.856,238900000.0
2006-08-28 16:49:00,94.85,94.896,94.85,94.887,237800003.0
2006-08-28 16:50:00,94.879,94.892,94.87,94.892,183200003.0
2006-08-28 16:51:00,94.868,94.893,94.868,94.893,64300001.0
2006-08-28 16:52:00,94.878,94.896,94.854,94.858,292700001.0
2006-08-28 16:53:00,94.87,94.873,94.84,94.84,231300000.0
2006-08-28 16:54:00,94.829,94.854,94.829,94.854,153199996.0
2006-08-28 16:55:00,94.852,94.853,94.822,94.822,268999998.0
2006-08-28 16:56:00,94.855,94.862,94.83,94.84,166800000.0
2006-08-28 16:57:00,94.842,94.853,94.829,94.84,322400000.0
2006-08-28 16:58:00,94.832,94.851,94.825,94.833,233400001.0
2006-08-28 16:59:00,94.812,94.842,94.81,94.819,102200000.0
2006-08-28 17:00:00,94.807,94.815,94.789,94.795,137100002.0
2006-08-28 17:01:00,94.809,94.837,94.797,94.837,156199999.0
2006-08-28 17:02:00,94.848,94.849,94.824,94.837,152599997.0
2006-08-28 17:03:00,94.835,94.855,94.833,94.845,232000003.0
2006-08-28 17:04:00,94.837,94.849,94.827,94.847,115100000.0
2006-08-28 17:05:00,94.857,94.857,94.82,94.827,191699994.0
2006-08-28 17:06:00,94.833,94.859,94.831,94.846,182399997.0
2006-08-28 17:07:00,94.836,94.848,94.824,94.836,161499999.0
2006-08-28 17:08:00,94.838,94.84,94.816,94.823,183000003.0
2006-08-28 17:09:00,94.81,94.842,94.806,94.842,201900002.0
2006-08-28 17:10:00,94.818,94.846,94.815,94.846,258200000.0
2006-08-28 17:11:00,94.848,94.848,94.819,94.828,147100000.0
2006-08-28 17:12:00,94.843,94.843,94.82,94.84,114000001.0
2006-08-28 17:13:00,94.833,94.848,94.811,94.842,176699998.0
2006-08-28 17:14:00,94.817,94.847,94.811,94.847,403200004.0
2006-08-28 17:15:00,94.819,94.842,94.818,94.842,233699995.0
2006-08-28 17:16:00,94.821,94.841,94.817,94.834,147899998.0
2006-08-28 17:17:00,94.809,94.828,94.804,94.822,235000003.0
2006-08-28 17:18:00,94.815,94.822,94.802,94.81,282399996.0
2006-08-28 17:19:00,94.813,94.829,94.806,94.823,274699999.0
2006-08-28 17:20:00,94.808,94.808,94.768,94.773,246700003.0
2006-08-28 17:21:00,94.784,94.81,94.784,94.81,216800001.0
2006-08-28 17:22:00,94.792,94.805,94.777,94.797,235799998.0
2006-08-28 17:23:00,94.803,94.803,94.765,94.779,173100001.0
2006-08-28 17:24:00,94.792,94.798,94.78,94.78,58700000.0
2006-08-28 17:25:00,94.788,94.807,94.779,94.79,161700001.0
2006-08-28 17:26:00,94.773,94.787,94.766,94.784,190999996.0
2006-08-28 17:27:00,94.787,94.8,94.769,94.769,182099998.0
2006-08-28 17:28:00,94.792,94.805,94.778,94.79,168800001.0
2006-08-28 17:29:00,94.807,94.815,94.782,94.795,259500001.0
2006-08-28 17:30:00,94.782,94.809,94.782,94.805,206400001.0
2006-08-28 17:31:00,94.781,94.799,94.776,94.793,223300003.0
2006-08-28 17:32:00,94.797,94.807,94.775,94.807,277699999.0
2006-08-28 17:33:00,94.811,94.819,94.793,94.793,412900001.0
2006-08-28 17:34:00,94.791,94.809,94.784,94.805,293700002.0
2006-08-28 17:35:00,94.799,94.812,94.785,94.798,293499998.0
2006-08-28 17:36:00,94.796,94.796,94.771,94.771,209000000.0
2006-08-28 17:37:00,94.787,94.793,94.767,94.768,263699999.0
2006-08-28 17:38:00,94.77,94.783,94.754,94.754,208400000.0
2006-08-28 17:39:00,94.763,94.77,94.745,94.77,358600003.0
2006-08-28 17:40:00,94.739,94.777,94.739,94.777,183799996.0
2006-08-28 17:41:00,94.778,94.778,94.751,94.751,59199999.0
2006-08-28 17:42:00,94.768,94.771,94.751,94.752,205600001.0
2006-08-28 17:43:00,94.76,94.776,94.741,94.763,262499999.0
2006-08-28 17:44:00,94.761,94.78,94.752,94.773,302600002.0
2006-08-28 17:45:00,94.772,94.775,94.754,94.754,240500001.0
2006-08-28 17:46:00,94.755,94.772,94.751,94.754,75200001.0
2006-08-28 17:47:00,94.777,94.804,94.766,94.788,389199997.0
2006-08-28 17:48:00,94.786,94.805,94.769,94.769,197300002.0
2006-08-28 17:49:00,94.778,94.793,94.757,94.757,217499997.0
2006-08-28 17:50:00,94.784,94.789,94.762,94.777,270200000.0
2006-08-28 17:51:00,94.766,94.787,94.764,94.785,126000000.0
2006-08-28 17:52:00,94.768,94.784,94.766,94.783,154799999.0
2006-08-28 17:53:00,94.772,94.79,94.752,94.766,140099999.0
2006-08-28 17:54:00,94.774,94.789,94.757,94.782,144300002.0
2006-08-28 17:55:00,94.778,94.782,94.754,94.759,233200002.0
2006-08-28 17:56:00,94.762,94.777,94.753,94.753,176500001.0
2006-08-28 17:57:00,94.761,94.777,94.746,94.764,233400001.0
2006-08-28 17:58:00,94.759,94.773,94.741,94.751,225699999.0
2006-08-28 17:59:00,94.754,94.776,94.753,94.767,213600000.0
2006-08-28 18:00:00,94.774,94.792,94.76,94.792,256299997.0
2006-08-28 18:01:00,94.8,94.8,94.79,94.8,2092499992.0
2006-08-28 18:02:00,94.79,94.79,94.79,94.79,2092499992.0
2006-08-28 18:03:00,94.82,94.82,94.8,94.8,2092499992.0
2006-08-28 18:04:00,94.81,94.81,94.81,94.81,2092499992.0
2006-08-28 18:05:00,94.82,94.82,94.82,94.82,2092499992.0
2006-08-28 18:06:00,94.81,94.81,94.81,94.81,2092499992.0
2006-08-28 18:08:00,94.8,94.8,94.8,94.8,2092499992.0
2006-08-28 18:09:00,94.785,94.795,94.765,94.78,2092499992.0
2006-08-28 18:10:00,94.784,94.803,94.772,94.794,1832499982.0
2006-08-28 18:11:00,94.79,94.805,94.773,94.78,1092399991.0
2006-08-28 18:12:00,94.797,94.798,94.766,94.766,1218699995.0
2006-08-28 18:13:00,94.8,94.8,94.8,94.8,1293999992.0
2006-08-28 18:14:00,94.81,94.81,94.8,94.8,1293999992.0
2006-08-28 18:15:00,94.81,94.81,94.81,94.81,1293999992.0
2006-08-28 18:17:00,94.793,94.807,94.774,94.774,1293999992.0
2006-08-28 18:18:00,94.783,94.81,94.778,94.795,1013099991.0
2006-08-28 18:19:00,94.8,94.81,94.8,94.8,1959499997.0
2006-08-28 18:20:00,94.798,94.808,94.776,94.78,1959499997.0
2006-08-28 18:21:00,94.795,94.797,94.765,94.782,1954299994.0
2006-08-28 18:22:00,94.794,94.817,94.794,94.799,1359099992.0
2006-08-28 18:23:00,94.8,94.8,94.8,94.8,2092400001.0
2006-08-28 18:24:00,94.81,94.81,94.81,94.81,2092400001.0
2006-08-28 18:25:00,94.81,94.825,94.789,94.815,2092400001.0
2006-08-28 18:26:00,94.804,94.836,94.797,94.808,2039499985.0
2006-08-28 18:27:00,94.81,94.834,94.804,94.813,1326199990.0
2006-08-28 18:28:00,94.823,94.837,94.811,94.82,1515199986.0
2006-08-28 18:29:00,94.817,94.838,94.798,94.837,1059400002.0
2006-08-28 18:30:00,94.832,94.846,94.82,94.84,899100005.0
2006-08-28 18:31:00,94.835,94.862,94.824,94.862,1304899999.0
2006-08-28 18:32:00,94.841,94.856,94.82,94.845,2046799993.0
2006-08-28 18:33:00,94.86,94.86,94.85,94.85,1766900001.0
2006-08-28 18:34:00,94.83,94.858,94.818,94.846,1766900001.0
2006-08-28 18:35:00,94.826,94.848,94.811,94.832,1869799994.0
2006-08-28 18:36:00,94.813,94.839,94.811,94.826,932299990.0
2006-08-28 18:37:00,94.83,94.835,94.8,94.825,1112499998.0
2006-08-28 18:38:00,94.823,94.827,94.78,94.801,910400001.0
2006-08-28 18:39:00,94.803,94.829,94.802,94.821,954699997.0
2006-08-28 18:40:00,94.811,94.835,94.805,94.822,1438999997.0
2006-08-28 18:41:00,94.821,94.828,94.795,94.795,775000002.0
2006-08-28 18:42:00,94.807,94.83,94.795,94.795,1390899992.0
2006-08-28 18:43:00,94.8,94.821,94.787,94.821,448599994.0
2006-08-28 18:44:00,94.809,94.832,94.801,94.82,774699994.0
2006-08-28 18:45:00,94.821,94.83,94.799,94.8,807999994.0
2006-08-28 18:46:00,94.816,94.827,94.803,94.806,762299999.0
2006-08-28 18:47:00,94.809,94.824,94.801,94.815,276600003.0
2006-08-28 18:48:00,94.799,94.82,94.795,94.82,584899995.0
2006-08-28 18:49:00,94.807,94.819,94.786,94.806,775000001.0
2006-08-28 18:50:00,94.778,94.81,94.778,94.796,794099993.0
2006-08-28 18:51:00,94.794,94.817,94.782,94.796,1103799997.0
2006-08-28 18:52:00,94.82,94.825,94.798,94.802,1325799996.0
2006-08-28 18:53:00,94.804,94.819,94.787,94.812,1510600004.0
2006-08-28 18:54:00,94.806,94.822,94.786,94.787,1480399989.0
2006-08-28 18:55:00,94.805,94.812,94.78,94.782,1662199999.0
2006-08-28 18:56:00,94.795,94.8,94.778,94.787,337300002.0
2006-08-28 18:57:00,94.779,94.8,94.774,94.795,554299998.0
2006-08-28 18:58:00,94.793,94.8,94.776,94.788,986599993.0
2006-08-28 18:59:00,94.797,94.819,94.783,94.8,1402499992.0
2006-08-28 19:00:00,94.811,94.831,94.804,94.822,260399997.0
2006-08-28 19:01:00,94.813,94.836,94.804,94.821,692000001.0
2006-08-28 19:02:00,94.811,94.83,94.81,94.825,278600001.0
2006-08-28 19:03:00,94.806,94.827,94.801,94.816,582699998.0
2006-08-28 19:04:00,94.806,94.826,94.802,94.816,278499998.0
2006-08-28 19:05:00,94.815,94.82,94.8,94.801,514299994.0
2006-08-28 19:06:00,94.801,94.827,94.791,94.81,1013299989.0
2006-08-28 19:07:00,94.799,94.821,94.79,94.808,1321100000.0
2006-08-28 19:08:00,94.793,94.829,94.793,94.82,1504499993.0
2006-08-28 19:09:00,94.81,94.835,94.797,94.83,1086400004.0
2006-08-28 19:10:00,94.832,94.832,94.807,94.822,327900003.0
2006-08-28 19:11:00,94.812,94.822,94.791,94.813,433399998.0
2006-08-28 19:12:00,94.801,94.827,94.801,94.818,316999997.0
2006-08-28 19:13:00,94.812,94.818,94.792,94.792,429999994.0
2006-08-28 19:14:00,94.815,94.82,94.796,94.808,409099997.0
2006-08-28 19:15:00,94.82,94.825,94.799,94.81,1032099994.0
2006-08-28 19:16:00,94.799,94.82,94.799,94.82,516299999.0
2006-08-28 19:17:00,94.813,94.834,94.801,94.82,1076500005.0
2006-08-28 19:18:00,94.795,94.817,94.781,94.801,709400003.0
2006-08-28 19:19:00,94.774,94.823,94.774,94.812,1387299992.0
2006-08-28 19:20:00,94.828,94.833,94.799,94.815,804799999.0
2006-08-28 19:21:00,94.809,94.82,94.792,94.815,853000001.0
2006-08-28 19:22:00,94.815,94.819,94.794,94.803,286200002.0
2006-08-28 19:23:00,94.809,94.826,94.794,94.814,1711099979.0
2006-08-28 19:24:00,94.802,94.826,94.802,94.819,803000002.0
2006-08-28 19:25:00,94.798,94.815,94.785,94.805,1267400006.0
2006-08-28 19:26:00,94.786,94.815,94.781,94.8,1723599999.0
2006-08-28 19:27:00,94.808,94.815,94.782,94.79,1485299996.0
2006-08-28 19:28:00,94.789,94.809,94.783,94.802,1083799998.0
2006-08-28 19:29:00,94.804,94.815,94.789,94.794,292300001.0
2006-08-28 19:30:00,94.8,94.823,94.795,94.823,1224699992.0
2006-08-28 19:31:00,94.798,94.817,94.789,94.813,580199995.0
2006-08-28 19:32:00,94.809,94.81,94.787,94.787,887499990.0
2006-08-28 19:33:00,94.78,94.805,94.779,94.8,746199996.0
2006-08-28 19:34:00,94.798,94.804,94.774,94.774,1095800005.0
2006-08-28 19:35:00,94.773,94.796,94.758,94.792,899400004.0
2006-08-28 19:36:00,94.797,94.803,94.775,94.786,462599996.0
2006-08-28 19:37:00,94.805,94.805,94.777,94.78,162399998.0
2006-08-28 19:38:00,94.795,94.808,94.776,94.781,763000000.0
2006-08-28 19:39:00,94.797,94.811,94.774,94.802,565700001.0
2006-08-28 19:40:00,94.783,94.808,94.781,94.8,831800004.0
2006-08-28 19:41:00,94.788,94.821,94.783,94.791,1012699994.0
2006-08-28 19:42:00,94.807,94.824,94.794,94.805,1012300000.0
2006-08-28 19:43:00,94.797,94.821,94.796,94.82,607100001.0
2006-08-28 19:44:00,94.8,94.824,94.798,94.813,787299999.0
2006-08-28 19:45:00,94.795,94.82,94.79,94.82,392499998.0
2006-08-28 19:46:00,94.814,94.819,94.793,94.796,585099996.0
2006-08-28 19:47:00,94.815,94.82,94.79,94.807,349799997.0
2006-08-28 19:48:00,94.815,94.818,94.791,94.802,1139399994.0
2006-08-28 19:49:00,94.805,94.81,94.786,94.791,593600004.0
2006-08-28 19:50:00,94.803,94.805,94.779,94.78,629900003.0
2006-08-28 19:51:00,94.78,94.81,94.779,94.802,592600001.0
2006-08-28 19:52:00,94.802,94.81,94.785,94.785,316499998.0
2006-08-28 19:53:00,94.793,94.816,94.789,94.814,704099993.0
2006-08-28 19:54:00,94.81,94.837,94.808,94.827,707700002.0
2006-08-28 19:55:00,94.829,94.842,94.816,94.821,223999998.0
2006-08-28 19:56:00,94.839,94.842,94.819,94.821,480800001.0
2006-08-28 19:57:00,94.835,94.84,94.801,94.826,558400001.0
2006-08-28 19:58:00,94.833,94.842,94.815,94.827,1222199996.0
2006-08-28 19:59:00,94.834,94.85,94.829,94.845,756699998.0
2006-08-28 20:00:00,94.841,94.841,94.819,94.823,613300000.0
2006-08-28 20:01:00,94.847,94.847,94.816,94.821,419200006.0
2006-08-28 20:02:00,94.835,94.84,94.815,94.82,595400006.0
2006-08-28 20:03:00,94.835,94.839,94.813,94.823,550299993.0
2006-08-28 20:04:00,94.832,94.838,94.814,94.826,425800001.0
2006-08-28 20:05:00,94.83,94.845,94.824,94.84,463400000.0
2006-08-28 20:06:00,94.835,94.845,94.804,94.804,672999995.0
2006-08-28 20:07:00,94.83,94.845,94.817,94.835,419699996.0
2006-08-28 20:08:00,94.84,94.84,94.809,94.827,863800015.0
2006-08-28 20:09:00,94.825,94.847,94.819,94.835,479599999.0
2006-08-28 20:10:00,94.834,94.848,94.829,94.845,612299999.0
2006-08-28 20:11:00,94.822,94.849,94.795,94.836,1487599999.0
2006-08-28 20:12:00,94.805,94.846,94.805,94.842,1826699991.0
2006-08-28 20:13:00,94.847,94.847,94.823,94.827,989299997.0
2006-08-28 20:14:00,94.817,94.838,94.806,94.827,589400004.0
2006-08-28 20:15:00,94.827,94.843,94.808,94.82,1142399995.0
2006-08-28 20:16:00,94.824,94.837,94.801,94.828,1507799997.0
2006-08-28 20:17:00,94.816,94.84,94.816,94.835,172399999.0
2006-08-28 20:18:00,94.84,94.84,94.82,94.82,259999998.0
2006-08-28 20:19:00,94.835,94.845,94.814,94.83,1887299991.0
2006-08-28 20:20:00,94.819,94.837,94.807,94.807,1298799995.0
2006-08-28 20:21:00,94.81,94.83,94.808,94.825,558299997.0
2006-08-28 20:22:00,94.802,94.839,94.802,94.824,847299998.0
2006-08-28 20:23:00,94.82,94.838,94.806,94.818,806099998.0
2006-08-28 20:24:00,94.815,94.827,94.797,94.813,613699999.0
2006-08-28 20:25:00,94.811,94.825,94.791,94.809,730099997.0
2006-08-28 20:26:00,94.815,94.826,94.801,94.805,461899997.0
2006-08-28 20:27:00,94.812,94.83,94.802,94.827,1162999995.0
2006-08-28 20:28:00,94.84,94.84,94.84,94.84,2100499994.0
2006-08-28 20:29:00,94.813,94.825,94.791,94.808,2100499994.0
2006-08-28 20:30:00,94.83,94.84,94.81,94.82,1662400000.0
2006-08-28 20:31:00,94.823,94.828,94.799,94.812,1662400000.0
2006-08-28 20:32:00,94.825,94.848,94.815,94.82,2035799997.0
2006-08-28 20:33:00,94.823,94.842,94.8,94.84,718799996.0
2006-08-28 20:34:00,94.826,94.838,94.807,94.825,418200000.0
2006-08-28 20:35:00,94.814,94.836,94.81,94.828,716400002.0
2006-08-28 20:36:00,94.833,94.833,94.805,94.81,422600002.0
2006-08-28 20:37:00,94.815,94.82,94.786,94.795,451900001.0
2006-08-28 20:38:00,94.809,94.814,94.774,94.782,1446299998.0
2006-08-28 20:39:00,94.794,94.807,94.777,94.788,1224700001.0
2006-08-28 20:40:00,94.805,94.81,94.782,94.798,1822199990.0
2006-08-28 20:41:00,94.786,94.81,94.782,94.81,925299997.0
2006-08-28 20:42:00,94.81,94.81,94.778,94.78,1049200003.0
2006-08-28 20:43:00,94.803,94.824,94.789,94.801,541800000.0
2006-08-28 20:44:00,94.809,94.82,94.793,94.815,1194199996.0
2006-08-28 20:45:00,94.792,94.821,94.784,94.802,1216899999.0
2006-08-28 20:46:00,94.786,94.807,94.775,94.797,904399991.0
2006-08-28 20:47:00,94.798,94.814,94.777,94.783,1256300006.0
2006-08-28 20:48:00,94.788,94.816,94.783,94.805,885099995.0
2006-08-28 20:49:00,94.79,94.813,94.775,94.802,920400007.0
2006-08-28 20:50:00,94.784,94.802,94.772,94.792,830399996.0
2006-08-28 20:51:00,94.795,94.805,94.775,94.781,613700003.0
2006-08-28 20:52:00,94.777,94.805,94.771,94.805,628500000.0
2006-08-28 20:53:00,94.8,94.8,94.774,94.788,1397700003.0
2006-08-28 20:54:00,94.786,94.805,94.781,94.8,536099990.0
2006-08-28 20:55:00,94.779,94.797,94.763,94.797,1263000011.0
2006-08-28 20:56:00,94.779,94.803,94.77,94.79,1072299994.0
2006-08-28 20:57:00,94.793,94.806,94.777,94.786,1597799994.0
2006-08-28 20:59:00,94.8,94.8,94.79,94.79,1963399998.0
2006-08-28 21:00:00,94.762,94.794,94.755,94.783,1963399998.0
2006-08-28 21:02:00,94.78,94.788,94.753,94.775,597899996.0
2006-08-28 21:03:00,94.787,94.787,94.761,94.761,769499991.0
2006-08-28 21:04:00,94.777,94.782,94.748,94.753,416900000.0
2006-08-28 21:05:00,94.741,94.776,94.739,94.776,375400002.0
2006-08-28 21:06:00,94.775,94.787,94.756,94.768,577799998.0
2006-08-28 21:07:00,94.763,94.789,94.763,94.789,513000000.0
2006-08-28 21:08:00,94.782,94.789,94.759,94.767,509300000.0
2006-08-28 21:09:00,94.772,94.792,94.767,94.786,238099999.0
2006-08-28 21:10:00,94.781,94.795,94.771,94.785,397199995.0
2006-08-28 21:11:00,94.767,94.785,94.763,94.783,424700004.0
2006-08-28 21:12:00,94.76,94.79,94.76,94.79,576800005.0
2006-08-28 21:13:00,94.771,94.796,94.765,94.77,895500003.0
2006-08-28 21:14:00,94.793,94.802,94.77,94.778,1103299997.0
2006-08-28 21:15:00,94.775,94.795,94.766,94.785,1038399997.0
2006-08-28 21:16:00,94.786,94.795,94.77,94.773,747799993.0
2006-08-28 21:17:00,94.781,94.803,94.769,94.794,1261599995.0
2006-08-28 21:18:00,94.78,94.8,94.777,94.795,799100002.0
2006-08-28 21:19:00,94.793,94.81,94.777,94.795,893499996.0
2006-08-28 21:20:00,94.799,94.808,94.779,94.781,1440199992.0
2006-08-28 21:21:00,94.794,94.794,94.755,94.761,1783699991.0
2006-08-28 21:22:00,94.762,94.789,94.753,94.783,1388299993.0
2006-08-28 21:23:00,94.78,94.8,94.759,94.797,815099998.0
2006-08-28 21:24:00,94.778,94.798,94.769,94.798,765400005.0
2006-08-28 21:25:00,94.791,94.796,94.763,94.774,1439100000.0
2006-08-28 21:26:00,94.793,94.8,94.765,94.765,490399997.0
2006-08-28 21:27:00,94.775,94.779,94.754,94.759,447899999.0
2006-08-28 21:28:00,94.781,94.789,94.764,94.777,307599998.0
2006-08-28 21:29:00,94.782,94.792,94.755,94.782,690599999.0
2006-08-28 21:30:00,94.773,94.787,94.755,94.782,305799999.0
2006-08-28 21:31:00,94.782,94.79,94.761,94.777,243800001.0
2006-08-28 21:32:00,94.792,94.801,94.779,94.8,1363900003.0
2006-08-28 21:33:00,94.795,94.8,94.777,94.795,121500000.0
2006-08-28 21:34:00,94.784,94.801,94.767,94.787,509900001.0
2006-08-28 21:35:00,94.783,94.798,94.766,94.785,400799999.0
2006-08-28 21:36:00,94.763,94.79,94.763,94.786,102599998.0
2006-08-28 21:37:00,94.78,94.79,94.76,94.777,468799999.0
2006-08-28 21:38:00,94.786,94.799,94.773,94.779,461800000.0
2006-08-28 21:39:00,94.776,94.802,94.77,94.802,392900005.0
2006-08-28 21:40:00,94.79,94.805,94.78,94.795,383799999.0
2006-08-28 21:41:00,94.778,94.8,94.77,94.79,449699999.0
2006-08-28 21:42:00,94.785,94.797,94.768,94.788,685299997.0
2006-08-28 21:43:00,94.798,94.798,94.767,94.773,701099998.0
2006-08-28 21:44:00,94.785,94.79,94.754,94.776,1180500001.0
2006-08-28 21:45:00,94.773,94.796,94.757,94.783,1006699997.0
2006-08-28 21:46:00,94.768,94.795,94.762,94.762,617599997.0
2006-08-28 21:47:00,94.777,94.804,94.777,94.793,690999997.0
2006-08-28 21:48:00,94.798,94.798,94.772,94.772,304799998.0
2006-08-28 21:49:00,94.785,94.807,94.777,94.793,520700002.0
2006-08-28 21:50:00,94.797,94.805,94.784,94.792,136700000.0
2006-08-28 21:51:00,94.788,94.8,94.774,94.793,395099999.0
2006-08-28 21:52:00,94.772,94.802,94.772,94.792,509499993.0
2006-08-28 21:53:00,94.791,94.806,94.778,94.79,212999996.0
2006-08-28 21:54:00,94.793,94.794,94.776,94.779,149300001.0
2006-08-28 21:55:00,94.793,94.8,94.777,94.788,249399998.0
2006-08-28 21:56:00,94.797,94.805,94.783,94.8,588599998.0
2006-08-28 21:57:00,94.792,94.805,94.781,94.783,151799998.0
2006-08-28 21:58:00,94.811,94.823,94.802,94.816,172099998.0
2006-08-28 21:59:00,94.822,94.822,94.779,94.796,763900001.0
2006-08-28 22:00:00,94.775,94.792,94.751,94.782,520500000.0
2006-08-28 22:01:00,94.781,94.789,94.76,94.776,765099999.0
2006-08-28 22:02:00,94.786,94.801,94.771,94.778,1181499999.0
2006-08-28 22:03:00,94.776,94.802,94.776,94.79,361999996.0
2006-08-28 22:04:00,94.795,94.795,94.764,94.778,765199997.0
2006-08-28 22:05:00,94.787,94.794,94.764,94.771,351000000.0
2006-08-28 22:06:00,94.785,94.785,94.76,94.76,224299998.0
2006-08-28 22:07:00,94.761,94.783,94.761,94.783,210400000.0
2006-08-28 22:08:00,94.779,94.792,94.755,94.773,121799999.0
2006-08-28 22:09:00,94.778,94.791,94.763,94.766,418299998.0
2006-08-28 22:10:00,94.777,94.802,94.764,94.787,97100000.0
2006-08-28 22:11:00,94.779,94.796,94.771,94.785,469099997.0
2006-08-28 22:12:00,94.769,94.803,94.76,94.802,302400000.0
2006-08-28 22:13:00,94.794,94.8,94.763,94.773,585699999.0
2006-08-28 22:14:00,94.785,94.785,94.766,94.77,125800000.0
2006-08-28 22:15:00,94.785,94.785,94.764,94.764,581399998.0
2006-08-28 22:16:00,94.782,94.787,94.761,94.761,518200006.0
2006-08-28 22:17:00,94.778,94.784,94.757,94.771,81999999.0
2006-08-28 22:18:00,94.76,94.782,94.759,94.775,225599999.0
2006-08-28 22:19:00,94.78,94.785,94.751,94.751,194599999.0
2006-08-28 22:20:00,94.759,94.775,94.758,94.773,245699995.0
2006-08-28 22:21:00,94.743,94.774,94.743,94.764,187699998.0
2006-08-28 22:22:00,94.763,94.78,94.755,94.773,376399998.0
2006-08-28 22:23:00,94.755,94.774,94.753,94.767,121999999.0
2006-08-28 22:24:00,94.753,94.772,94.753,94.772,68800000.0
2006-08-28 22:25:00,94.76,94.78,94.76,94.78,290699996.0
2006-08-28 22:26:00,94.756,94.783,94.756,94.759,172000001.0
2006-08-28 22:27:00,94.777,94.777,94.747,94.751,830599990.0
2006-08-28 22:28:00,94.766,94.783,94.748,94.748,328699998.0
2006-08-28 22:29:00,94.737,94.754,94.699,94.722,305900002.0
2006-08-28 22:30:00,94.707,94.737,94.7,94.737,540300003.0
2006-08-28 22:31:00,94.718,94.733,94.713,94.727,162100003.0
2006-08-28 22:32:00,94.701,94.731,94.701,94.724,314599997.0
2006-08-28 22:33:00,94.713,94.735,94.713,94.731,446399995.0
2006-08-28 22:34:00,94.735,94.744,94.718,94.72,624099995.0
2006-08-28 22:35:00,94.727,94.747,94.724,94.729,299700000.0
2006-08-28 22:36:00,94.733,94.746,94.715,94.735,455700005.0
2006-08-28 22:37:00,94.738,94.751,94.725,94.733,200999997.0
2006-08-28 22:38:00,94.75,94.75,94.72,94.72,259399998.0
2006-08-28 22:39:00,94.715,94.733,94.706,94.733,264699996.0
2006-08-28 22:40:00,94.739,94.745,94.724,94.724,277600000.0
2006-08-28 22:41:00,94.731,94.752,94.731,94.747,289799998.0
2006-08-28 22:42:00,94.741,94.756,94.73,94.75,255099997.0
2006-08-28 22:43:00,94.739,94.76,94.728,94.752,756099997.0
2006-08-28 22:44:00,94.735,94.753,94.72,94.74,561800001.0
2006-08-28 22:45:00,94.727,94.745,94.706,94.743,418400008.0
2006-08-28 22:46:00,94.745,94.749,94.719,94.723,272700002.0
2006-08-28 22:47:00,94.721,94.74,94.716,94.735,307699999.0
2006-08-28 22:48:00,94.712,94.731,94.689,94.715,605399993.0
2006-08-28 22:49:00,94.7,94.736,94.7,94.73,686800003.0
2006-08-28 22:50:00,94.723,94.736,94.7,94.72,244799999.0
2006-08-28 22:51:00,94.72,94.732,94.697,94.704,734799991.0
2006-08-28 22:52:00,94.711,94.725,94.708,94.723,112200000.0
2006-08-28 22:53:00,94.728,94.728,94.663,94.696,328700000.0
2006-08-28 22:54:00,94.705,94.733,94.705,94.725,332200000.0
2006-08-28 22:55:00,94.706,94.722,94.693,94.712,453000001.0
2006-08-28 22:56:00,94.71,94.715,94.69,94.69,154799997.0
2006-08-28 22:57:00,94.697,94.715,94.677,94.71,264300000.0
2006-08-28 22:58:00,94.708,94.721,94.701,94.721,181600003.0
2006-08-28 22:59:00,94.71,94.73,94.664,94.713,341300003.0
2006-08-28 23:00:00,94.723,94.74,94.713,94.72,253100003.0
2006-08-28 23:01:00,94.716,94.721,94.672,94.672,221599997.0
2006-08-28 23:02:00,94.688,94.703,94.679,94.699,209500003.0
2006-08-28 23:03:00,94.711,94.727,94.672,94.687,195899998.0
2006-08-28 23:04:00,94.689,94.713,94.678,94.692,189999997.0
2006-08-28 23:05:00,94.686,94.717,94.677,94.693,172099998.0
2006-08-28 23:06:00,94.707,94.72,94.684,94.692,186700003.0
2006-08-28 23:07:00,94.672,94.71,94.67,94.71,186499996.0
2006-08-28 23:08:00,94.723,94.731,94.684,94.692,265300000.0
2006-08-28 23:09:00,94.688,94.715,94.676,94.692,203999995.0
2006-08-28 23:10:00,94.711,94.729,94.68,94.693,237699997.0
2006-08-28 23:11:00,94.71,94.722,94.685,94.685,178699999.0
2006-08-28 23:12:00,94.702,94.71,94.675,94.694,281700001.0
2006-08-28 23:13:00,94.709,94.709,94.669,94.676,196700000.0
2006-08-28 23:14:00,94.696,94.722,94.685,94.701,215800002.0
2006-08-28 23:15:00,94.676,94.717,94.668,94.717,321599999.0
2006-08-28 23:16:00,94.712,94.739,94.686,94.69,295699995.0
2006-08-28 23:17:00,94.673,94.731,94.673,94.714,250600003.0
2006-08-28 23:18:00,94.719,94.735,94.689,94.694,120800001.0
2006-08-28 23:19:00,94.711,94.727,94.7,94.718,238000001.0
2006-08-28 23:20:00,94.696,94.734,94.693,94.728,136099999.0
2006-08-28 23:21:00,94.7,94.733,94.7,94.72,245900002.0
2006-08-28 23:22:00,94.737,94.737,94.707,94.707,172999999.0
2006-08-28 23:23:00,94.723,94.735,94.709,94.723,257199998.0
2006-08-28 23:24:00,94.722,94.741,94.714,94.714,261499999.0
2006-08-28 23:25:00,94.723,94.734,94.717,94.731,54100000.0
2006-08-28 23:26:00,94.72,94.746,94.72,94.736,183099997.0
2006-08-28 23:27:00,94.732,94.752,94.73,94.73,87799999.0
2006-08-28 23:28:00,94.762,94.762,94.73,94.73,209999995.0
2006-08-28 23:29:00,94.735,94.749,94.722,94.745,239800002.0
2006-08-28 23:30:00,94.732,94.745,94.722,94.741,191799996.0
2006-08-28 23:31:00,94.741,94.746,94.719,94.732,131599999.0
2006-08-28 23:32:00,94.73,94.75,94.721,94.745,317399998.0
2006-08-28 23:33:00,94.719,94.749,94.719,94.744,296400002.0
2006-08-28 23:34:00,94.742,94.747,94.718,94.73,242400002.0
2006-08-28 23:35:00,94.737,94.762,94.711,94.754,257799997.0
2006-08-28 23:36:00,94.76,94.76,94.74,94.74,179700002.0
2006-08-28 23:37:00,94.748,94.76,94.741,94.755,79799999.0
2006-08-28 23:38:00,94.755,94.755,94.73,94.739,293800002.0
2006-08-28 23:39:00,94.765,94.765,94.74,94.74,245900003.0
2006-08-28 23:40:00,94.755,94.755,94.731,94.731,162799997.0
2006-08-28 23:41:00,94.747,94.77,94.733,94.76,241799999.0
2006-08-28 23:42:00,94.753,94.753,94.722,94.722,337300004.0
2006-08-28 23:43:00,94.747,94.755,94.733,94.741,293000000.0
2006-08-28 23:44:00,94.74,94.757,94.709,94.743,439400006.0
2006-08-28 23:45:00,94.734,94.752,94.73,94.75,88100000.0
2006-08-28 23:46:00,94.755,94.76,94.742,94.748,26700000.0
2006-08-28 23:47:00,94.752,94.757,94.735,94.743,54800001.0
2006-08-28 23:48:00,94.755,94.76,94.74,94.748,185599997.0
2006-08-28 23:49:00,94.739,94.757,94.728,94.733,202900000.0
2006-08-28 23:50:00,94.74,94.756,94.72,94.743,252199994.0
2006-08-28 23:51:00,94.755,94.766,94.74,94.746,144799997.0
2006-08-28 23:52:00,94.751,94.775,94.751,94.77,151299999.0
2006-08-28 23:53:00,94.768,94.77,94.75,94.765,209400002.0
2006-08-28 23:54:00,94.771,94.78,94.757,94.768,259099999.0
2006-08-28 23:55:00,94.767,94.767,94.749,94.749,135700000.0
2006-08-28 23:56:00,94.772,94.778,94.751,94.751,185599996.0
2006-08-28 23:57:00,94.749,94.766,94.746,94.748,287000003.0
2006-08-28 23:58:00,94.748,94.764,94.744,94.761,133700000.0
2006-08-28 23:59:00,94.757,94.766,94.735,94.764,184899999.0
2006-08-29 00:00:00,94.764,94.764,94.736,94.737,197799997.0
2006-08-29 00:01:00,94.745,94.755,94.72,94.729,248299995.0
2006-08-29 00:02:00,94.748,94.775,94.748,94.769,149699999.0
2006-08-29 00:03:00,94.763,94.786,94.758,94.786,175899998.0
2006-08-29 00:04:00,94.766,94.79,94.766,94.79,161099998.0
2006-08-29 00:05:00,94.783,94.799,94.771,94.795,299900000.0
2006-08-29 00:06:00,94.768,94.785,94.76,94.783,252699999.0
2006-08-29 00:07:00,94.779,94.787,94.764,94.764,188299998.0
2006-08-29 00:08:00,94.76,94.775,94.76,94.775,107000001.0
2006-08-29 00:09:00,94.759,94.78,94.737,94.762,174800000.0
2006-08-29 00:10:00,94.773,94.773,94.755,94.755,74099998.0
2006-08-29 00:11:00,94.756,94.773,94.747,94.766,166699998.0
2006-08-29 00:12:00,94.776,94.785,94.751,94.751,305599995.0
2006-08-29 00:13:00,94.761,94.785,94.761,94.775,101200001.0
2006-08-29 00:14:00,94.761,94.785,94.761,94.78,212399995.0
2006-08-29 00:15:00,94.775,94.78,94.762,94.762,210200000.0
2006-08-29 00:16:00,94.775,94.787,94.759,94.774,279499997.0
2006-08-29 00:17:00,94.795,94.795,94.764,94.764,158299999.0
2006-08-29 00:18:00,94.761,94.779,94.761,94.778,63199999.0
2006-08-29 00:19:00,94.764,94.796,94.764,94.782,65499999.0
2006-08-29 00:20:00,94.778,94.796,94.772,94.79,193699998.0
2006-08-29 00:21:00,94.779,94.794,94.766,94.778,118799999.0
2006-08-29 00:22:00,94.76,94.785,94.76,94.785,160200003.0
2006-08-29 00:23:00,94.776,94.788,94.764,94.77,117500001.0
2006-08-29 00:24:00,94.781,94.793,94.762,94.79,242099998.0
2006-08-29 00:25:00,94.798,94.798,94.772,94.781,120500001.0
2006-08-29 00:26:00,94.792,94.794,94.769,94.769,134899999.0
2006-08-29 00:27:00,94.771,94.795,94.771,94.792,313500000.0
2006-08-29 00:28:00,94.795,94.8,94.78,94.795,253299998.0
2006-08-29 00:29:00,94.8,94.805,94.775,94.796,250699999.0
2006-08-29 00:30:00,94.774,94.797,94.767,94.797,121299999.0
2006-08-29 00:31:00,94.795,94.8,94.78,94.788,138799997.0
2006-08-29 00:32:00,94.785,94.8,94.765,94.779,230699997.0
2006-08-29 00:33:00,94.79,94.809,94.781,94.809,209599998.0
2006-08-29 00:34:00,94.781,94.802,94.759,94.787,112799999.0
2006-08-29 00:35:00,94.784,94.81,94.784,94.805,168700000.0
2006-08-29 00:36:00,94.795,94.816,94.794,94.802,271099998.0
2006-08-29 00:37:00,94.807,94.815,94.786,94.798,386500003.0
2006-08-29 00:38:00,94.804,94.818,94.789,94.815,298900000.0
2006-08-29 00:39:00,94.813,94.817,94.795,94.801,248300002.0
2006-08-29 00:40:00,94.822,94.823,94.795,94.795,248100002.0
2006-08-29 00:41:00,94.794,94.818,94.794,94.818,208100005.0
2006-08-29 00:42:00,94.817,94.824,94.798,94.807,248699993.0
2006-08-29 00:43:00,94.794,94.82,94.794,94.82,51100001.0
2006-08-29 00:44:00,94.817,94.826,94.794,94.794,230799998.0
2006-08-29 00:45:00,94.801,94.822,94.796,94.815,312800001.0
2006-08-29 00:46:00,94.815,94.825,94.796,94.817,178899998.0
2006-08-29 00:47:00,94.809,94.831,94.804,94.825,292400001.0
2006-08-29 00:48:00,94.807,94.82,94.79,94.81,210499998.0
2006-08-29 00:49:00,94.802,94.825,94.802,94.805,162999999.0
2006-08-29 00:50:00,94.808,94.82,94.801,94.82,130899997.0
2006-08-29 00:51:00,94.813,94.822,94.79,94.81,229900000.0
2006-08-29 00:52:00,94.81,94.823,94.796,94.818,197000003.0
2006-08-29 00:53:00,94.812,94.824,94.802,94.805,213499999.0
2006-08-29 00:54:00,94.798,94.81,94.781,94.802,196299999.0
2006-08-29 00:55:00,94.805,94.815,94.79,94.807,146000000.0
2006-08-29 00:56:00,94.782,94.81,94.782,94.807,168300000.0
2006-08-29 00:57:00,94.81,94.81,94.79,94.798,264399996.0
2006-08-29 00:58:00,94.81,94.81,94.784,94.784,72999999.0
2006-08-29 00:59:00,94.797,94.81,94.787,94.81,256400003.0
2006-08-29 01:00:00,94.78,94.811,94.778,94.797,232299998.0
2006-08-29 01:01:00,94.804,94.807,94.788,94.804,302300003.0
2006-08-29 01:02:00,94.812,94.824,94.788,94.81,231300000.0
2006-08-29 01:03:00,94.791,94.823,94.791,94.822,342199999.0
2006-08-29 01:04:00,94.801,94.823,94.801,94.818,187700003.0
2006-08-29 01:05:00,94.795,94.815,94.793,94.802,125600000.0
2006-08-29 01:06:00,94.81,94.816,94.788,94.793,236900003.0
2006-08-29 01:07:00,94.783,94.801,94.771,94.79,179100002.0
2006-08-29 01:08:00,94.8,94.8,94.783,94.789,57700000.0
2006-08-29 01:09:00,94.795,94.8,94.776,94.789,184999997.0
2006-08-29 01:10:00,94.788,94.8,94.78,94.795,195300003.0
2006-08-29 01:11:00,94.795,94.795,94.76,94.777,254399996.0
2006-08-29 01:12:00,94.776,94.792,94.763,94.77,324100002.0
2006-08-29 01:13:00,94.78,94.788,94.754,94.775,273800000.0
2006-08-29 01:14:00,94.77,94.787,94.758,94.779,170899997.0
2006-08-29 01:15:00,94.774,94.787,94.765,94.778,96799999.0
2006-08-29 01:16:00,94.78,94.785,94.755,94.755,248900000.0
2006-08-29 01:17:00,94.77,94.775,94.75,94.758,212500001.0
2006-08-29 01:18:00,94.764,94.78,94.762,94.77,136800000.0
2006-08-29 01:19:00,94.775,94.78,94.76,94.76,162500000.0
2006-08-29 01:20:00,94.77,94.78,94.749,94.749,232599997.0
2006-08-29 01:21:00,94.762,94.788,94.755,94.774,164499999.0
2006-08-29 01:22:00,94.744,94.768,94.744,94.768,52000000.0
2006-08-29 01:23:00,94.766,94.791,94.757,94.777,168300001.0
2006-08-29 01:24:00,94.764,94.781,94.755,94.775,184899998.0
2006-08-29 01:25:00,94.775,94.802,94.771,94.802,138399999.0
2006-08-29 01:26:00,94.795,94.811,94.787,94.799,203599997.0
2006-08-29 01:27:00,94.778,94.798,94.778,94.792,319700003.0
2006-08-29 01:28:00,94.775,94.798,94.757,94.758,198899996.0
2006-08-29 01:29:00,94.741,94.774,94.717,94.752,305899998.0
2006-08-29 01:30:00,94.776,94.797,94.764,94.791,203800000.0
2006-08-29 01:31:00,94.794,94.799,94.773,94.782,247399998.0
2006-08-29 01:32:00,94.769,94.785,94.766,94.782,195500001.0
2006-08-29 01:33:00,94.777,94.786,94.757,94.757,207300000.0
2006-08-29 01:34:00,94.766,94.792,94.764,94.779,442300001.0
2006-08-29 01:35:00,94.761,94.78,94.761,94.774,147500000.0
2006-08-29 01:36:00,94.759,94.773,94.743,94.763,127900000.0
2006-08-29 01:37:00,94.772,94.778,94.753,94.765,215199997.0
2006-08-29 01:38:00,94.776,94.786,94.756,94.786,311199995.0
2006-08-29 01:39:00,94.755,94.775,94.747,94.768,125199996.0
2006-08-29 01:40:00,94.75,94.767,94.748,94.763,212699996.0
2006-08-29 01:41:00,94.767,94.781,94.75,94.76,187599998.0
2006-08-29 01:42:00,94.747,94.765,94.736,94.757,65300001.0
2006-08-29 01:43:00,94.767,94.776,94.738,94.756,207099997.0
2006-08-29 01:44:00,94.761,94.784,94.757,94.757,266699996.0
2006-08-29 01:45:00,94.784,94.784,94.76,94.76,94399999.0
2006-08-29 01:46:00,94.767,94.795,94.767,94.79,234699997.0
2006-08-29 01:47:00,94.771,94.795,94.769,94.787,267600000.0
2006-08-29 01:48:00,94.787,94.793,94.757,94.784,277299993.0
2006-08-29 01:49:00,94.769,94.788,94.763,94.777,279299998.0
2006-08-29 01:50:00,94.751,94.79,94.751,94.781,396099999.0
2006-08-29 01:51:00,94.791,94.792,94.763,94.792,335200001.0
2006-08-29 01:52:00,94.78,94.8,94.78,94.795,150900000.0
2006-08-29 01:53:00,94.783,94.807,94.777,94.794,230899997.0
2006-08-29 01:54:00,94.778,94.801,94.771,94.801,217700000.0
2006-08-29 01:55:00,94.795,94.807,94.783,94.803,121099999.0
2006-08-29 01:56:00,94.799,94.806,94.781,94.796,356700001.0
2006-08-29 01:57:00,94.794,94.794,94.765,94.767,300600001.0
2006-08-29 01:58:00,94.786,94.796,94.772,94.782,269099998.0
2006-08-29 01:59:00,94.787,94.808,94.784,94.803,303600003.0
2006-08-29 02:00:00,94.803,94.804,94.782,94.782,222999997.0
2006-08-29 02:01:00,94.801,94.82,94.791,94.8,272099999.0
2006-08-29 02:02:00,94.804,94.812,94.792,94.8,153500000.0
2006-08-29 02:03:00,94.802,94.815,94.782,94.782,250900000.0
2006-08-29 02:04:00,94.801,94.801,94.785,94.785,22400000.0
2006-08-29 02:05:00,94.782,94.805,94.772,94.782,265400002.0
2006-08-29 02:06:00,94.789,94.807,94.778,94.782,139199998.0
2006-08-29 02:07:00,94.775,94.794,94.768,94.787,262699999.0
2006-08-29 02:08:00,94.787,94.793,94.771,94.771,248300001.0
2006-08-29 02:09:00,94.775,94.791,94.753,94.753,180700000.0
2006-08-29 02:10:00,94.758,94.766,94.735,94.746,245699999.0
2006-08-29 02:11:00,94.752,94.77,94.742,94.76,256700000.0
2006-08-29 02:12:00,94.768,94.776,94.756,94.759,203800002.0
2006-08-29 02:13:00,94.757,94.772,94.746,94.75,180499997.0
2006-08-29 02:14:00,94.768,94.771,94.74,94.771,229000001.0
2006-08-29 02:15:00,94.761,94.789,94.759,94.772,326599999.0
2006-08-29 02:16:00,94.752,94.786,94.752,94.768,367800000.0
2006-08-29 02:17:00,94.769,94.778,94.751,94.758,149600001.0
2006-08-29 02:18:00,94.743,94.765,94.741,94.763,190099998.0
2006-08-29 02:19:00,94.754,94.785,94.754,94.781,220999999.0
2006-08-29 02:20:00,94.774,94.774,94.756,94.763,231499999.0
2006-08-29 02:21:00,94.764,94.764,94.744,94.744,175700000.0
2006-08-29 02:22:00,94.741,94.768,94.736,94.768,155099999.0
2006-08-29 02:23:00,94.766,94.767,94.741,94.755,239300000.0
2006-08-29 02:24:00,94.767,94.777,94.747,94.747,187699999.0
2006-08-29 02:25:00,94.775,94.781,94.754,94.762,201299997.0
2006-08-29 02:26:00,94.778,94.778,94.727,94.727,165500002.0
2006-08-29 02:27:00,94.753,94.765,94.747,94.763,281700002.0
2006-08-29 02:28:00,94.766,94.766,94.736,94.753,249599998.0
2006-08-29 02:29:00,94.74,94.766,94.738,94.766,285499998.0
2006-08-29 02:30:00,94.733,94.759,94.733,94.755,257800001.0
2006-08-29 02:31:00,94.749,94.762,94.735,94.75,194399998.0
2006-08-29 02:32:00,94.745,94.772,94.745,94.772,95400000.0
2006-08-29 02:33:00,94.774,94.774,94.761,94.764,47799999.0
2006-08-29 02:34:00,94.755,94.774,94.729,94.746,196799999.0
2006-08-29 02:35:00,94.731,94.764,94.73,94.755,204800001.0
2006-08-29 02:36:00,94.741,94.767,94.739,94.767,244499998.0
2006-08-29 02:37:00,94.778,94.792,94.756,94.792,263900002.0
2006-08-29 02:38:00,94.781,94.805,94.781,94.791,230000001.0
2006-08-29 02:39:00,94.79,94.801,94.774,94.782,259100005.0
2006-08-29 02:40:00,94.78,94.78,94.754,94.768,180599998.0
2006-08-29 02:41:00,94.763,94.775,94.742,94.763,293400000.0
2006-08-29 02:42:00,94.744,94.765,94.735,94.765,323299998.0
2006-08-29 02:43:00,94.76,94.774,94.742,94.76,321100001.0
2006-08-29 02:44:00,94.749,94.775,94.746,94.775,241400000.0
2006-08-29 02:45:00,94.752,94.778,94.752,94.778,188400002.0
2006-08-29 02:46:00,94.766,94.788,94.755,94.768,319599997.0
2006-08-29 02:47:00,94.768,94.768,94.744,94.752,360699998.0
2006-08-29 02:48:00,94.763,94.772,94.742,94.744,270400001.0
2006-08-29 02:49:00,94.746,94.763,94.741,94.743,210399996.0
2006-08-29 02:50:00,94.763,94.763,94.743,94.743,104399998.0
2006-08-29 02:51:00,94.758,94.762,94.735,94.735,174199999.0
2006-08-29 02:52:00,94.752,94.77,94.737,94.749,260799995.0
2006-08-29 02:53:00,94.742,94.777,94.742,94.777,252500000.0
2006-08-29 02:54:00,94.758,94.79,94.753,94.78,283499998.0
2006-08-29 02:55:00,94.781,94.781,94.761,94.761,232399996.0
2006-08-29 02:56:00,94.79,94.793,94.768,94.774,323300000.0
2006-08-29 02:57:00,94.778,94.794,94.771,94.779,211400000.0
2006-08-29 02:58:00,94.767,94.786,94.763,94.763,180399999.0
2006-08-29 02:59:00,94.763,94.778,94.748,94.752,347800000.0
2006-08-29 03:00:00,94.749,94.778,94.736,94.778,354599998.0
2006-08-29 03:01:00,94.778,94.782,94.753,94.761,159800001.0
2006-08-29 03:02:00,94.783,94.786,94.763,94.778,165300003.0
2006-08-29 03:03:00,94.763,94.79,94.763,94.787,250799999.0
2006-08-29 03:04:00,94.767,94.784,94.767,94.784,73399999.0
2006-08-29 03:05:00,94.775,94.791,94.767,94.783,312800001.0
2006-08-29 03:06:00,94.761,94.784,94.76,94.761,282700001.0
2006-08-29 03:07:00,94.778,94.778,94.745,94.754,206100002.0
2006-08-29 03:08:00,94.781,94.791,94.763,94.763,256600000.0
2006-08-29 03:09:00,94.758,94.787,94.758,94.787,207699999.0
2006-08-29 03:10:00,94.766,94.792,94.761,94.78,269199997.0
2006-08-29 03:11:00,94.773,94.793,94.766,94.793,128099999.0
2006-08-29 03:12:00,94.792,94.805,94.778,94.782,166299999.0
2006-08-29 03:13:00,94.782,94.808,94.776,94.786,355800003.0
2006-08-29 03:14:00,94.787,94.815,94.787,94.811,194300000.0
2006-08-29 03:15:00,94.79,94.807,94.782,94.802,255299996.0
2006-08-29 03:16:00,94.789,94.817,94.787,94.807,259999995.0
2006-08-29 03:17:00,94.804,94.816,94.804,94.816,61200000.0
2006-08-29 03:18:00,94.802,94.82,94.79,94.793,136299999.0
2006-08-29 03:19:00,94.808,94.817,94.79,94.792,200599999.0
2006-08-29 03:20:00,94.799,94.799,94.783,94.787,215299998.0
2006-08-29 03:21:00,94.796,94.804,94.782,94.788,318900001.0
2006-08-29 03:22:00,94.786,94.804,94.775,94.804,160100000.0
2006-08-29 03:23:00,94.797,94.809,94.783,94.797,206000001.0
2006-08-29 03:24:00,94.783,94.805,94.779,94.795,263800003.0
2006-08-29 03:25:00,94.784,94.806,94.774,94.803,340299999.0
2006-08-29 03:26:00,94.809,94.809,94.78,94.78,243099999.0
2006-08-29 03:27:00,94.795,94.8,94.773,94.787,144400001.0
2006-08-29 03:28:00,94.788,94.788,94.769,94.769,33500000.0
2006-08-29 03:29:00,94.759,94.782,94.757,94.774,285599996.0
2006-08-29 03:30:00,94.777,94.777,94.753,94.753,281899998.0
2006-08-29 03:31:00,94.778,94.778,94.747,94.747,87299999.0
2006-08-29 03:32:00,94.757,94.771,94.741,94.756,291699999.0
2006-08-29 03:33:00,94.746,94.776,94.746,94.765,232499998.0
2006-08-29 03:34:00,94.754,94.771,94.75,94.766,246800000.0
2006-08-29 03:35:00,94.763,94.773,94.746,94.752,290100005.0
2006-08-29 03:36:00,94.765,94.765,94.746,94.75,183999999.0
2006-08-29 03:37:00,94.766,94.772,94.736,94.736,210200002.0
2006-08-29 03:38:00,94.728,94.76,94.728,94.755,143999999.0
2006-08-29 03:39:00,94.745,94.768,94.73,94.742,347499996.0
2006-08-29 03:40:00,94.734,94.765,94.734,94.761,276999998.0
2006-08-29 03:41:00,94.766,94.768,94.745,94.745,221000000.0
2006-08-29 03:42:00,94.766,94.779,94.753,94.763,234200001.0
2006-08-29 03:43:00,94.77,94.77,94.748,94.75,123999998.0
2006-08-29 03:44:00,94.734,94.757,94.696,94.754,270899997.0
2006-08-29 03:45:00,94.745,94.745,94.717,94.738,172299999.0
2006-08-29 03:46:00,94.735,94.751,94.719,94.729,199800000.0
2006-08-29 03:47:00,94.744,94.744,94.719,94.72,221199999.0
2006-08-29 03:48:00,94.722,94.739,94.714,94.734,33100000.0
2006-08-29 03:49:00,94.736,94.748,94.724,94.742,142000000.0
2006-08-29 03:50:00,94.723,94.749,94.723,94.738,101600000.0
2006-08-29 03:51:00,94.745,94.745,94.705,94.705,243100000.0
2006-08-29 03:52:00,94.712,94.744,94.707,94.74,236600002.0
2006-08-29 03:53:00,94.736,94.751,94.721,94.733,169700001.0
2006-08-29 03:54:00,94.75,94.75,94.729,94.729,164500000.0
2006-08-29 03:55:00,94.737,94.756,94.737,94.756,58700000.0
2006-08-29 03:56:00,94.755,94.762,94.74,94.742,462699997.0
2006-08-29 03:57:00,94.752,94.77,94.744,94.756,256199998.0
2006-08-29 03:58:00,94.741,94.767,94.73,94.749,319700000.0
2006-08-29 03:59:00,94.756,94.774,94.749,94.76,180399999.0
2006-08-29 04:00:00,94.744,94.749,94.721,94.749,135199998.0
2006-08-29 04:01:00,94.752,94.754,94.718,94.72,234899998.0
2006-08-29 04:02:00,94.719,94.749,94.719,94.743,135200000.0
2006-08-29 04:03:00,94.731,94.731,94.714,94.714,20100000.0
2006-08-29 04:04:00,94.712,94.751,94.712,94.72,154300000.0
2006-08-29 04:05:00,94.736,94.751,94.722,94.734,266199993.0
2006-08-29 04:06:00,94.741,94.754,94.718,94.74,187600000.0
2006-08-29 04:07:00,94.734,94.752,94.728,94.732,149200001.0
2006-08-29 04:08:00,94.734,94.758,94.732,94.758,149100001.0
2006-08-29 04:09:00,94.75,94.771,94.741,94.76,400099999.0
2006-08-29 04:10:00,94.757,94.783,94.75,94.778,280300000.0
2006-08-29 04:11:00,94.782,94.789,94.763,94.778,227200003.0
2006-08-29 04:12:00,94.79,94.81,94.78,94.801,226899998.0
2006-08-29 04:13:00,94.8,94.806,94.789,94.791,269000003.0
2006-08-29 04:14:00,94.775,94.794,94.768,94.793,299899999.0
2006-08-29 04:15:00,94.792,94.798,94.773,94.784,184999998.0
2006-08-29 04:16:00,94.794,94.795,94.773,94.773,242000002.0
2006-08-29 04:17:00,94.787,94.796,94.77,94.783,168299997.0
2006-08-29 04:18:00,94.765,94.786,94.763,94.777,173200002.0
2006-08-29 04:19:00,94.782,94.782,94.758,94.768,177400004.0
2006-08-29 04:20:00,94.764,94.777,94.742,94.759,282600003.0
2006-08-29 04:21:00,94.771,94.784,94.754,94.754,228200001.0
2006-08-29 04:22:00,94.77,94.786,94.758,94.776,170399997.0
2006-08-29 04:23:00,94.768,94.783,94.746,94.767,362099999.0
2006-08-29 04:24:00,94.766,94.784,94.763,94.782,221600000.0
2006-08-29 04:25:00,94.774,94.788,94.756,94.777,209199999.0
2006-08-29 04:26:00,94.776,94.782,94.763,94.782,79900001.0
2006-08-29 04:27:00,94.787,94.787,94.764,94.782,202200001.0
2006-08-29 04:28:00,94.79,94.802,94.781,94.795,175399998.0
2006-08-29 04:29:00,94.788,94.8,94.781,94.795,105800001.0
2006-08-29 04:30:00,94.8,94.807,94.784,94.784,195300000.0
2006-08-29 04:31:00,94.793,94.803,94.779,94.781,295099998.0
2006-08-29 04:32:00,94.777,94.796,94.768,94.768,374099999.0
2006-08-29 04:33:00,94.766,94.789,94.766,94.789,81000000.0
2006-08-29 04:34:00,94.776,94.793,94.769,94.784,109600000.0
2006-08-29 04:35:00,94.785,94.79,94.769,94.777,174899998.0
2006-08-29 04:36:00,94.785,94.79,94.761,94.78,216300000.0
2006-08-29 04:37:00,94.782,94.783,94.761,94.761,131099997.0
2006-08-29 04:38:00,94.761,94.783,94.759,94.777,280400000.0
2006-08-29 04:39:00,94.791,94.791,94.754,94.754,268300001.0
2006-08-29 04:40:00,94.761,94.78,94.755,94.78,199700002.0
2006-08-29 04:41:00,94.768,94.79,94.763,94.79,184900001.0
2006-08-29 04:42:00,94.774,94.788,94.762,94.788,107899999.0
2006-08-29 04:43:00,94.772,94.791,94.772,94.788,142700000.0
2006-08-29 04:44:00,94.79,94.79,94.77,94.77,112800000.0
2006-08-29 04:45:00,94.787,94.787,94.762,94.768,185399999.0
2006-08-29 04:46:00,94.781,94.789,94.76,94.766,148900000.0
2006-08-29 04:47:00,94.777,94.786,94.755,94.755,199000001.0
2006-08-29 04:48:00,94.764,94.785,94.758,94.758,87900000.0
2006-08-29 04:49:00,94.784,94.785,94.763,94.766,186300001.0
2006-08-29 04:50:00,94.762,94.787,94.762,94.784,171799998.0
2006-08-29 04:51:00,94.76,94.785,94.76,94.78,211499998.0
2006-08-29 04:52:00,94.785,94.795,94.772,94.787,70400000.0
2006-08-29 04:53:00,94.788,94.791,94.759,94.767,295499997.0
2006-08-29 04:54:00,94.773,94.787,94.759,94.779,170700000.0
2006-08-29 04:55:00,94.767,94.784,94.767,94.784,74800001.0
2006-08-29 04:56:00,94.773,94.782,94.752,94.763,185299996.0
2006-08-29 04:57:00,94.766,94.787,94.763,94.784,229500001.0
2006-08-29 04:58:00,94.775,94.787,94.764,94.765,187900001.0
2006-08-29 04:59:00,94.773,94.786,94.756,94.772,94699999.0
2006-08-29 05:00:00,94.775,94.787,94.76,94.778,280499996.0
2006-08-29 05:01:00,94.781,94.781,94.736,94.764,218700005.0
2006-08-29 05:02:00,94.749,94.773,94.732,94.773,287799999.0
2006-08-29 05:03:00,94.76,94.778,94.754,94.776,218700000.0
2006-08-29 05:04:00,94.77,94.77,94.743,94.75,206300002.0
2006-08-29 05:05:00,94.75,94.777,94.746,94.763,263900003.0
2006-08-29 05:06:00,94.757,94.763,94.735,94.745,367999999.0
2006-08-29 05:07:00,94.754,94.769,94.752,94.769,32400000.0
2006-08-29 05:08:00,94.767,94.776,94.74,94.776,287400001.0
2006-08-29 05:09:00,94.784,94.787,94.752,94.759,197999996.0
2006-08-29 05:10:00,94.773,94.775,94.738,94.75,215999994.0
2006-08-29 05:11:00,94.761,94.773,94.748,94.753,109900001.0
2006-08-29 05:12:00,94.767,94.788,94.766,94.783,268899997.0
2006-08-29 05:13:00,94.779,94.779,94.754,94.754,84099997.0
2006-08-29 05:14:00,94.753,94.773,94.753,94.772,162900001.0
2006-08-29 05:15:00,94.749,94.777,94.749,94.751,293600002.0
2006-08-29 05:16:00,94.772,94.781,94.763,94.763,211600003.0
2006-08-29 05:17:00,94.745,94.771,94.745,94.765,261699999.0
2006-08-29 05:18:00,94.763,94.771,94.738,94.755,427900007.0
2006-08-29 05:19:00,94.762,94.762,94.746,94.746,73000000.0
2006-08-29 05:20:00,94.755,94.779,94.753,94.762,213399999.0
2006-08-29 05:21:00,94.767,94.767,94.735,94.735,297499998.0
2006-08-29 05:22:00,94.754,94.764,94.732,94.732,122500002.0
2006-08-29 05:23:00,94.726,94.757,94.722,94.744,227300002.0
2006-08-29 05:24:00,94.749,94.755,94.731,94.741,222399996.0
2006-08-29 05:25:00,94.76,94.76,94.73,94.76,236699999.0
2006-08-29 05:26:00,94.735,94.762,94.733,94.762,193399997.0
2006-08-29 05:27:00,94.757,94.757,94.737,94.738,99800000.0
2006-08-29 05:28:00,94.75,94.751,94.728,94.733,216000007.0
2006-08-29 05:29:00,94.748,94.748,94.721,94.729,240200001.0
2006-08-29 05:30:00,94.75,94.75,94.74,94.74,83299998.0
2006-08-29 05:31:00,94.73,94.745,94.73,94.745,98099999.0
2006-08-29 05:32:00,94.745,94.752,94.732,94.736,209400002.0
2006-08-29 05:33:00,94.739,94.755,94.737,94.753,225299998.0
2006-08-29 05:34:00,94.754,94.756,94.745,94.745,14600000.0
2006-08-29 05:35:00,94.76,94.76,94.75,94.75,35400001.0
2006-08-29 05:36:00,94.745,94.757,94.745,94.757,44500000.0
2006-08-29 05:37:00,94.749,94.77,94.748,94.748,83800000.0
2006-08-29 05:38:00,94.765,94.77,94.749,94.758,167800001.0
2006-08-29 05:39:00,94.766,94.776,94.748,94.753,313699995.0
2006-08-29 05:40:00,94.767,94.775,94.747,94.756,204099998.0
2006-08-29 05:41:00,94.777,94.777,94.754,94.776,115199997.0
2006-08-29 05:42:00,94.763,94.782,94.763,94.782,188200000.0
2006-08-29 05:43:00,94.768,94.78,94.754,94.78,232699995.0
2006-08-29 05:44:00,94.76,94.784,94.756,94.771,306200000.0
2006-08-29 05:45:00,94.775,94.775,94.76,94.76,36400001.0
2006-08-29 05:46:00,94.756,94.786,94.756,94.777,370500007.0
2006-08-29 05:47:00,94.751,94.78,94.718,94.78,121199999.0
2006-08-29 05:48:00,94.767,94.78,94.755,94.773,237400006.0
2006-08-29 05:49:00,94.772,94.785,94.755,94.775,344499997.0
2006-08-29 05:50:00,94.77,94.775,94.752,94.766,91500001.0
2006-08-29 05:51:00,94.78,94.785,94.751,94.776,265600000.0
2006-08-29 05:52:00,94.758,94.787,94.758,94.777,227699998.0
2006-08-29 05:53:00,94.781,94.788,94.768,94.776,207800001.0
2006-08-29 05:54:00,94.771,94.796,94.769,94.786,160400000.0
2006-08-29 05:55:00,94.777,94.792,94.757,94.769,299200001.0
2006-08-29 05:56:00,94.77,94.785,94.77,94.785,7700000.0
2006-08-29 05:57:00,94.773,94.787,94.762,94.78,264300000.0
2006-08-29 05:58:00,94.775,94.8,94.768,94.785,180399999.0
2006-08-29 05:59:00,94.788,94.792,94.771,94.787,209400002.0
2006-08-29 06:00:00,94.771,94.802,94.771,94.802,228700000.0
2006-08-29 06:01:00,94.807,94.807,94.772,94.785,165299998.0
2006-08-29 06:02:00,94.796,94.799,94.777,94.783,20200000.0
2006-08-29 06:03:00,94.784,94.802,94.784,94.802,98000000.0
2006-08-29 06:04:00,94.808,94.82,94.788,94.795,257299999.0
2006-08-29 06:05:00,94.803,94.806,94.776,94.776,328800001.0
2006-08-29 06:06:00,94.798,94.801,94.772,94.782,443499999.0
2006-08-29 06:07:00,94.775,94.804,94.77,94.772,126699999.0
2006-08-29 06:08:00,94.775,94.787,94.762,94.787,194599999.0
2006-08-29 06:09:00,94.787,94.81,94.774,94.8,183199999.0
2006-08-29 06:10:00,94.784,94.807,94.775,94.792,259300006.0
2006-08-29 06:11:00,94.793,94.806,94.761,94.791,189200001.0
2006-08-29 06:12:00,94.799,94.807,94.785,94.803,219800000.0
2006-08-29 06:13:00,94.785,94.801,94.785,94.799,98500001.0
2006-08-29 06:14:00,94.787,94.8,94.781,94.782,79600000.0
2006-08-29 06:15:00,94.772,94.8,94.772,94.795,167900001.0
2006-08-29 06:16:00,94.774,94.801,94.766,94.78,186800000.0
2006-08-29 06:17:00,94.771,94.806,94.771,94.806,272799997.0
2006-08-29 06:18:00,94.791,94.807,94.769,94.788,158700001.0
2006-08-29 06:19:00,94.786,94.802,94.779,94.781,180799997.0
2006-08-29 06:20:00,94.782,94.794,94.763,94.785,337599992.0
2006-08-29 06:21:00,94.773,94.789,94.767,94.786,13600000.0
2006-08-29 06:22:00,94.785,94.801,94.785,94.801,36800000.0
2006-08-29 06:23:00,94.798,94.798,94.782,94.784,13600000.0
2006-08-29 06:24:00,94.773,94.798,94.773,94.773,96800000.0
2006-08-29 06:25:00,94.765,94.801,94.765,94.794,172500001.0
2006-08-29 06:26:00,94.789,94.793,94.752,94.771,247700000.0
2006-08-29 06:27:00,94.767,94.783,94.756,94.765,346499996.0
2006-08-29 06:28:00,94.762,94.763,94.719,94.719,162399999.0
2006-08-29 06:29:00,94.748,94.757,94.724,94.727,330300000.0
2006-08-29 06:30:00,94.752,94.763,94.741,94.752,112299999.0
2006-08-29 06:31:00,94.762,94.78,94.755,94.774,255799999.0
2006-08-29 06:32:00,94.751,94.765,94.74,94.743,119199998.0
2006-08-29 06:33:00,94.75,94.755,94.725,94.742,163199998.0
2006-08-29 06:34:00,94.747,94.755,94.728,94.74,218099998.0
2006-08-29 06:35:00,94.745,94.773,94.729,94.753,215600001.0
2006-08-29 06:36:00,94.741,94.771,94.741,94.765,184300001.0
2006-08-29 06:37:00,94.745,94.771,94.735,94.763,382599999.0
2006-08-29 06:38:00,94.747,94.774,94.742,94.766,199800000.0
2006-08-29 06:39:00,94.765,94.777,94.755,94.777,144399999.0
2006-08-29 06:40:00,94.777,94.783,94.761,94.767,269300004.0
2006-08-29 06:41:00,94.782,94.791,94.763,94.767,251800000.0
2006-08-29 06:42:00,94.776,94.776,94.744,94.753,328700000.0
2006-08-29 06:43:00,94.758,94.775,94.753,94.758,251300001.0
2006-08-29 06:44:00,94.773,94.783,94.757,94.769,265199997.0
2006-08-29 06:45:00,94.761,94.774,94.746,94.76,145200000.0
2006-08-29 06:46:00,94.755,94.782,94.755,94.775,196099997.0
2006-08-29 06:47:00,94.78,94.78,94.743,94.743,141600000.0
2006-08-29 06:48:00,94.776,94.776,94.753,94.753,90100001.0
2006-08-29 06:49:00,94.753,94.767,94.736,94.752,101499999.0
2006-08-29 06:50:00,94.744,94.764,94.74,94.74,187200001.0
2006-08-29 06:51:00,94.733,94.752,94.722,94.737,218899999.0
2006-08-29 06:52:00,94.739,94.749,94.712,94.718,223699995.0
2006-08-29 06:53:00,94.726,94.736,94.709,94.735,245000003.0
2006-08-29 06:54:00,94.716,94.733,94.71,94.733,127499998.0
2006-08-29 06:55:00,94.743,94.748,94.728,94.729,201300000.0
2006-08-29 06:56:00,94.747,94.755,94.726,94.731,283299997.0
2006-08-29 06:57:00,94.73,94.745,94.718,94.722,130799998.0
2006-08-29 06:58:00,94.734,94.751,94.712,94.741,288299996.0
2006-08-29 06:59:00,94.725,94.753,94.724,94.748,210700000.0
2006-08-29 07:00:00,94.742,94.742,94.718,94.718,223800004.0
2006-08-29 07:01:00,94.736,94.748,94.725,94.741,165299999.0
2006-08-29 07:02:00,94.737,94.739,94.712,94.721,279100003.0
2006-08-29 07:03:00,94.722,94.741,94.714,94.732,200699997.0
2006-08-29 07:04:00,94.714,94.738,94.713,94.738,176399999.0
2006-08-29 07:05:00,94.735,94.739,94.716,94.723,252600002.0
2006-08-29 07:06:00,94.728,94.739,94.714,94.714,349500002.0
2006-08-29 07:07:00,94.734,94.752,94.729,94.743,145600002.0
2006-08-29 07:08:00,94.72,94.738,94.715,94.735,126299998.0
2006-08-29 07:09:00,94.75,94.755,94.742,94.748,51500000.0
2006-08-29 07:10:00,94.743,94.753,94.733,94.736,184999998.0
2006-08-29 07:11:00,94.733,94.756,94.729,94.74,103800001.0
2006-08-29 07:12:00,94.736,94.749,94.724,94.73,263099998.0
2006-08-29 07:13:00,94.739,94.763,94.729,94.759,267299999.0
2006-08-29 07:14:00,94.731,94.756,94.731,94.744,323400006.0
2006-08-29 07:15:00,94.732,94.746,94.718,94.739,136300001.0
2006-08-29 07:16:00,94.713,94.743,94.705,94.734,272600000.0
2006-08-29 07:17:00,94.724,94.743,94.71,94.725,323599999.0
2006-08-29 07:18:00,94.726,94.742,94.719,94.721,281000002.0
2006-08-29 07:19:00,94.72,94.747,94.72,94.743,233400001.0
2006-08-29 07:20:00,94.748,94.76,94.732,94.734,196099999.0
2006-08-29 07:21:00,94.743,94.756,94.728,94.748,279799998.0
2006-08-29 07:22:00,94.733,94.749,94.727,94.746,22700000.0
2006-08-29 07:23:00,94.743,94.757,94.727,94.73,278500000.0
2006-08-29 07:24:00,94.743,94.743,94.72,94.725,212899999.0
2006-08-29 07:25:00,94.718,94.738,94.718,94.735,229100001.0
2006-08-29 07:26:00,94.73,94.747,94.715,94.742,214799999.0
2006-08-29 07:27:00,94.73,94.735,94.71,94.718,253800000.0
2006-08-29 07:28:00,94.73,94.752,94.717,94.732,189900000.0
2006-08-29 07:29:00,94.736,94.752,94.717,94.736,308800003.0
2006-08-29 07:30:00,94.724,94.737,94.712,94.726,141800000.0
2006-08-29 07:31:00,94.725,94.745,94.725,94.74,116900003.0
2006-08-29 07:32:00,94.748,94.748,94.722,94.722,274599999.0
2006-08-29 07:33:00,94.74,94.751,94.707,94.736,218199995.0
2006-08-29 07:34:00,94.725,94.755,94.725,94.739,191799996.0
2006-08-29 07:35:00,94.727,94.753,94.723,94.748,326300005.0
2006-08-29 07:36:00,94.747,94.756,94.732,94.748,102100003.0
2006-08-29 07:37:00,94.754,94.757,94.732,94.743,253899998.0
2006-08-29 07:38:00,94.74,94.75,94.724,94.75,112799997.0
2006-08-29 07:39:00,94.733,94.747,94.717,94.742,246200000.0
2006-08-29 07:40:00,94.752,94.753,94.727,94.732,258100000.0
2006-08-29 07:41:00,94.74,94.75,94.716,94.732,178800002.0
2006-08-29 07:42:00,94.71,94.736,94.708,94.73,273299996.0
2006-08-29 07:43:00,94.71,94.73,94.71,94.73,348199992.0
2006-08-29 07:44:00,94.723,94.738,94.711,94.738,111300000.0
2006-08-29 07:45:00,94.73,94.745,94.711,94.72,322699996.0
2006-08-29 07:46:00,94.732,94.755,94.728,94.741,276499995.0
2006-08-29 07:47:00,94.732,94.75,94.718,94.734,231400005.0
2006-08-29 07:48:00,94.729,94.746,94.729,94.744,71900001.0
2006-08-29 07:49:00,94.722,94.74,94.717,94.734,270399996.0
2006-08-29 07:50:00,94.733,94.733,94.707,94.711,166199999.0
2006-08-29 07:51:00,94.733,94.738,94.714,94.714,253000001.0
2006-08-29 07:52:00,94.718,94.748,94.718,94.737,222399999.0
2006-08-29 07:53:00,94.722,94.739,94.705,94.722,245499996.0
2006-08-29 07:54:00,94.729,94.738,94.715,94.732,162900001.0
2006-08-29 07:55:00,94.742,94.747,94.716,94.717,213200000.0
2006-08-29 07:56:00,94.732,94.738,94.72,94.72,74400001.0
2006-08-29 07:57:00,94.735,94.766,94.724,94.739,279899998.0
2006-08-29 07:58:00,94.738,94.768,94.732,94.747,207899999.0
2006-08-29 07:59:00,94.766,94.774,94.739,94.743,222000002.0
2006-08-29 08:00:00,94.744,94.767,94.741,94.75,94000000.0
2006-08-29 08:01:00,94.747,94.763,94.736,94.756,277700001.0
2006-08-29 08:02:00,94.752,94.765,94.741,94.758,151799998.0
2006-08-29 08:03:00,94.757,94.78,94.737,94.76,273799998.0
2006-08-29 08:04:00,94.778,94.778,94.756,94.766,196100000.0
2006-08-29 08:05:00,94.767,94.794,94.767,94.786,256499996.0
2006-08-29 08:06:00,94.77,94.787,94.762,94.772,38100000.0
2006-08-29 08:07:00,94.742,94.783,94.742,94.775,243299999.0
2006-08-29 08:08:00,94.757,94.785,94.756,94.775,148100001.0
2006-08-29 08:09:00,94.75,94.783,94.75,94.783,250900001.0
2006-08-29 08:10:00,94.761,94.778,94.756,94.771,111999999.0
2006-08-29 08:11:00,94.758,94.777,94.744,94.762,123400001.0
2006-08-29 08:12:00,94.753,94.771,94.747,94.748,239300004.0
2006-08-29 08:13:00,94.755,94.768,94.737,94.758,246500004.0
2006-08-29 08:14:00,94.766,94.782,94.757,94.769,261000001.0
2006-08-29 08:15:00,94.764,94.781,94.751,94.77,177199999.0
2006-08-29 08:16:00,94.779,94.789,94.753,94.789,149999998.0
2006-08-29 08:17:00,94.781,94.804,94.781,94.783,163900000.0
2006-08-29 08:18:00,94.8,94.815,94.79,94.791,220300001.0
2006-08-29 08:19:00,94.802,94.813,94.773,94.804,292300006.0
2006-08-29 08:20:00,94.791,94.805,94.77,94.79,109099998.0
2006-08-29 08:21:00,94.802,94.809,94.782,94.796,143700002.0
2006-08-29 08:22:00,94.795,94.821,94.795,94.812,127299999.0
2006-08-29 08:23:00,94.806,94.807,94.788,94.807,41500000.0
2006-08-29 08:24:00,94.792,94.816,94.784,94.802,388699994.0
2006-08-29 08:25:00,94.789,94.81,94.786,94.805,344899998.0
2006-08-29 08:26:00,94.797,94.798,94.775,94.779,137599999.0
2006-08-29 08:27:00,94.778,94.811,94.778,94.805,382800001.0
2006-08-29 08:28:00,94.799,94.817,94.781,94.804,282300001.0
2006-08-29 08:29:00,94.798,94.82,94.796,94.808,178499996.0
2006-08-29 08:30:00,94.801,94.813,94.781,94.804,300500004.0
2006-08-29 08:31:00,94.813,94.826,94.801,94.826,160599999.0
2006-08-29 08:32:00,94.806,94.821,94.804,94.819,54300002.0
2006-08-29 08:33:00,94.812,94.834,94.802,94.802,121099998.0
2006-08-29 08:34:00,94.81,94.834,94.803,94.819,300099997.0
2006-08-29 08:35:00,94.81,94.855,94.81,94.855,281500002.0
2006-08-29 08:36:00,94.836,94.857,94.831,94.852,322800002.0
2006-08-29 08:37:00,94.837,94.863,94.832,94.838,219299999.0
2006-08-29 08:38:00,94.86,94.871,94.838,94.871,239099999.0
2006-08-29 08:39:00,94.863,94.901,94.844,94.883,201500000.0
2006-08-29 08:40:00,94.911,94.911,94.88,94.88,197999999.0
2006-08-29 08:41:00,94.888,94.898,94.876,94.88,216599998.0
2006-08-29 08:42:00,94.898,94.905,94.87,94.905,195599999.0
2006-08-29 08:43:00,94.894,94.923,94.894,94.92,212799999.0
2006-08-29 08:44:00,94.933,94.944,94.91,94.91,165000001.0
2006-08-29 08:45:00,94.935,94.935,94.902,94.91,203800001.0
2006-08-29 08:46:00,94.92,94.925,94.901,94.901,169699999.0
2006-08-29 08:47:00,94.919,94.94,94.906,94.917,135200000.0
2006-08-29 08:48:00,94.92,94.94,94.912,94.928,364700001.0
2006-08-29 08:49:00,94.927,94.957,94.914,94.942,240799999.0
2006-08-29 08:50:00,94.943,94.968,94.915,94.945,170600003.0
2006-08-29 08:51:00,94.952,94.978,94.929,94.955,218700002.0
2006-08-29 08:52:00,94.955,94.973,94.943,94.958,131100001.0
2006-08-29 08:53:00,94.947,94.961,94.924,94.951,246199998.0
2006-08-29 08:54:00,94.936,94.952,94.933,94.934,196400000.0
2006-08-29 08:55:00,94.955,94.965,94.934,94.934,297500001.0
2006-08-29 08:56:00,94.953,94.972,94.941,94.959,215499997.0
2006-08-29 08:57:00,94.952,94.975,94.947,94.971,292999998.0
2006-08-29 08:58:00,94.968,94.971,94.945,94.953,272000001.0
2006-08-29 08:59:00,94.952,94.99,94.952,94.99,124900004.0
2006-08-29 09:00:00,95.0,95.004,94.974,94.993,425099995.0
2006-08-29 09:01:00,94.975,95.007,94.975,94.998,241000001.0
2006-08-29 09:02:00,94.999,95.001,94.977,94.982,249100001.0
2006-08-29 09:03:00,94.992,94.994,94.962,94.962,254700002.0
2006-08-29 09:04:00,94.97,94.985,94.95,94.963,117800000.0
2006-08-29 09:05:00,94.957,94.972,94.924,94.953,315000000.0
2006-08-29 09:06:00,94.944,94.957,94.922,94.94,218999998.0
2006-08-29 09:07:00,94.949,94.965,94.932,94.937,249799999.0
2006-08-29 09:08:00,94.904,94.941,94.904,94.921,245000000.0
2006-08-29 09:09:00,94.92,94.927,94.898,94.911,205400000.0
2006-08-29 09:10:00,94.922,94.936,94.914,94.914,142800000.0
2006-08-29 09:11:00,94.925,94.944,94.923,94.944,83900001.0
2006-08-29 09:12:00,94.942,94.942,94.917,94.929,219800001.0
2006-08-29 09:13:00,94.936,94.959,94.92,94.953,316900001.0
2006-08-29 09:14:00,94.937,94.963,94.937,94.963,162499998.0
2006-08-29 09:15:00,94.947,94.962,94.936,94.956,200700000.0
2006-08-29 09:16:00,94.95,94.973,94.933,94.933,207500000.0
2006-08-29 09:17:00,94.943,94.962,94.935,94.956,227399999.0
2006-08-29 09:18:00,94.931,94.967,94.931,94.946,378900002.0
2006-08-29 09:19:00,94.961,94.973,94.949,94.973,178000000.0
2006-08-29 09:20:00,94.969,94.981,94.933,94.946,405299995.0
2006-08-29 09:21:00,94.923,94.936,94.894,94.894,124499998.0
2006-08-29 09:22:00,94.887,94.89,94.858,94.858,281599999.0
2006-08-29 09:23:00,94.833,94.858,94.832,94.854,203100000.0
2006-08-29 09:24:00,94.864,94.877,94.839,94.849,162799999.0
2006-08-29 09:25:00,94.844,94.88,94.82,94.858,424699997.0
2006-08-29 09:26:00,94.858,94.877,94.858,94.877,16100000.0
2006-08-29 09:27:00,94.862,94.873,94.843,94.872,356199997.0
2006-08-29 09:28:00,94.855,94.883,94.818,94.831,284000002.0
2006-08-29 09:29:00,94.837,94.84,94.807,94.82,219700000.0
2006-08-29 09:30:00,94.808,94.829,94.803,94.806,195500002.0
2006-08-29 09:31:00,94.834,94.85,94.822,94.827,178400000.0
2006-08-29 09:32:00,94.821,94.844,94.82,94.834,244400001.0
2006-08-29 09:33:00,94.814,94.828,94.805,94.823,290700002.0
2006-08-29 09:34:00,94.803,94.839,94.803,94.829,221600000.0
2006-08-29 09:35:00,94.828,94.847,94.813,94.823,235000002.0
2006-08-29 09:36:00,94.837,94.853,94.825,94.838,221199999.0
2006-08-29 09:37:00,94.816,94.832,94.794,94.818,206400002.0
2006-08-29 09:38:00,94.8,94.832,94.794,94.832,391499994.0
2006-08-29 09:39:00,94.826,94.837,94.814,94.819,336800001.0
2006-08-29 09:40:00,94.82,94.84,94.82,94.822,150400003.0
2006-08-29 09:41:00,94.838,94.838,94.812,94.82,268699998.0
2006-08-29 09:42:00,94.832,94.836,94.809,94.826,237400001.0
2006-08-29 09:43:00,94.812,94.83,94.81,94.829,157499996.0
2006-08-29 09:44:00,94.824,94.835,94.812,94.813,236899999.0
2006-08-29 09:45:00,94.815,94.838,94.802,94.823,320399996.0
2006-08-29 09:46:00,94.818,94.818,94.796,94.796,262500003.0
2006-08-29 09:47:00,94.798,94.798,94.775,94.775,123699997.0
2006-08-29 09:48:00,94.79,94.791,94.766,94.778,260699999.0
2006-08-29 09:49:00,94.764,94.782,94.743,94.751,220600004.0
2006-08-29 09:50:00,94.731,94.761,94.726,94.755,264300000.0
2006-08-29 09:51:00,94.744,94.764,94.728,94.744,189099997.0
2006-08-29 09:52:00,94.72,94.742,94.72,94.73,84400000.0
2006-08-29 09:53:00,94.704,94.732,94.697,94.718,156599998.0
2006-08-29 09:54:00,94.728,94.733,94.712,94.72,362200001.0
2006-08-29 09:55:00,94.722,94.733,94.706,94.723,197200000.0
2006-08-29 09:56:00,94.715,94.745,94.715,94.74,119700000.0
2006-08-29 09:57:00,94.727,94.752,94.727,94.745,353799997.0
2006-08-29 09:58:00,94.716,94.753,94.716,94.734,248200000.0
2006-08-29 09:59:00,94.717,94.735,94.708,94.723,151400000.0
2006-08-29 10:00:00,94.719,94.719,94.701,94.718,35099999.0
2006-08-29 10:01:00,94.72,94.732,94.683,94.707,298000000.0
2006-08-29 10:02:00,94.692,94.713,94.683,94.683,227199999.0
2006-08-29 10:03:00,94.701,94.703,94.681,94.682,249799996.0
2006-08-29 10:04:00,94.707,94.708,94.693,94.693,77100001.0
2006-08-29 10:05:00,94.71,94.715,94.685,94.702,122899997.0
2006-08-29 10:06:00,94.722,94.746,94.717,94.717,160099997.0
2006-08-29 10:07:00,94.743,94.743,94.719,94.728,207300001.0
2006-08-29 10:08:00,94.732,94.744,94.714,94.722,289800000.0
2006-08-29 10:09:00,94.743,94.762,94.731,94.748,191800001.0
2006-08-29 10:10:00,94.75,94.756,94.728,94.736,253400003.0
2006-08-29 10:11:00,94.734,94.75,94.732,94.75,192800000.0
2006-08-29 10:12:00,94.744,94.75,94.72,94.72,341099998.0
2006-08-29 10:13:00,94.745,94.745,94.721,94.745,182599994.0
2006-08-29 10:14:00,94.746,94.755,94.724,94.74,237599997.0
2006-08-29 10:15:00,94.754,94.754,94.724,94.724,236199996.0
2006-08-29 10:16:00,94.732,94.746,94.71,94.732,255800002.0
2006-08-29 10:17:00,94.741,94.773,94.739,94.758,116500002.0
2006-08-29 10:18:00,94.767,94.774,94.745,94.764,213700001.0
2006-08-29 10:19:00,94.745,94.777,94.745,94.768,185700000.0
2006-08-29 10:20:00,94.759,94.772,94.73,94.752,336599999.0
2006-08-29 10:21:00,94.755,94.765,94.742,94.75,281099998.0
2006-08-29 10:22:00,94.762,94.775,94.749,94.762,383600000.0
2006-08-29 10:23:00,94.748,94.78,94.748,94.773,127200000.0
2006-08-29 10:24:00,94.761,94.777,94.748,94.772,129700000.0
2006-08-29 10:25:00,94.754,94.778,94.754,94.777,176899997.0
2006-08-29 10:26:00,94.774,94.794,94.769,94.79,255300000.0
2006-08-29 10:27:00,94.799,94.817,94.788,94.793,148899999.0
2006-08-29 10:28:00,94.782,94.82,94.782,94.82,198399999.0
2006-08-29 10:29:00,94.823,94.831,94.803,94.808,179899999.0
2006-08-29 10:30:00,94.831,94.831,94.8,94.8,155999999.0
2006-08-29 10:31:00,94.822,94.852,94.795,94.826,244199999.0
2006-08-29 10:32:00,94.827,94.845,94.811,94.817,251899997.0
2006-08-29 10:33:00,94.852,94.855,94.825,94.825,137500000.0
2006-08-29 10:34:00,94.832,94.84,94.818,94.835,274999999.0
2006-08-29 10:35:00,94.825,94.845,94.813,94.823,139200003.0
2006-08-29 10:36:00,94.802,94.826,94.794,94.814,302299994.0
2006-08-29 10:37:00,94.801,94.818,94.783,94.8,290999997.0
2006-08-29 10:38:00,94.808,94.819,94.796,94.816,165100000.0
2006-08-29 10:39:00,94.833,94.836,94.818,94.818,99200000.0
2006-08-29 10:40:00,94.823,94.833,94.805,94.815,170499998.0
2006-08-29 10:41:00,94.838,94.841,94.819,94.826,225099999.0
2006-08-29 10:42:00,94.831,94.833,94.811,94.818,266300003.0
2006-08-29 10:43:00,94.808,94.831,94.791,94.831,338999996.0
2006-08-29 10:44:00,94.829,94.855,94.822,94.84,285000003.0
2006-08-29 10:45:00,94.834,94.847,94.825,94.847,285500000.0
2006-08-29 10:46:00,94.853,94.853,94.825,94.834,152099999.0
2006-08-29 10:47:00,94.826,94.846,94.82,94.846,193899998.0
2006-08-29 10:48:00,94.832,94.832,94.801,94.817,216399999.0
2006-08-29 10:49:00,94.818,94.828,94.798,94.827,124399999.0
2006-08-29 10:50:00,94.83,94.84,94.803,94.816,111199999.0
2006-08-29 10:51:00,94.801,94.823,94.795,94.819,255299999.0
2006-08-29 10:52:00,94.798,94.833,94.798,94.826,148299998.0
2006-08-29 10:53:00,94.818,94.832,94.806,94.832,272100001.0
2006-08-29 10:54:00,94.818,94.838,94.786,94.821,232100001.0
2006-08-29 10:55:00,94.838,94.846,94.813,94.823,213799997.0
2006-08-29 10:56:00,94.83,94.838,94.804,94.824,180999999.0
2006-08-29 10:57:00,94.83,94.845,94.823,94.845,267499999.0
2006-08-29 10:58:00,94.825,94.842,94.814,94.841,229699998.0
2006-08-29 10:59:00,94.836,94.848,94.819,94.819,213900000.0
2006-08-29 11:00:00,94.833,94.843,94.817,94.84,232100000.0
2006-08-29 11:01:00,94.848,94.848,94.812,94.826,249800000.0
2006-08-29 11:02:00,94.831,94.849,94.822,94.833,208999998.0
2006-08-29 11:03:00,94.829,94.832,94.803,94.832,159099999.0
2006-08-29 11:04:00,94.817,94.832,94.806,94.827,214999999.0
2006-08-29 11:05:00,94.823,94.837,94.808,94.824,254599998.0
2006-08-29 11:06:00,94.812,94.828,94.788,94.813,211499999.0
2006-08-29 11:07:00,94.798,94.82,94.797,94.82,219700002.0
2006-08-29 11:08:00,94.823,94.833,94.806,94.806,220299998.0
2006-08-29 11:09:00,94.826,94.835,94.813,94.813,132300000.0
2006-08-29 11:10:00,94.825,94.838,94.811,94.812,123600000.0
2006-08-29 11:11:00,94.816,94.835,94.793,94.817,489099996.0
2006-08-29 11:12:00,94.832,94.84,94.821,94.835,280100002.0
2006-08-29 11:13:00,94.814,94.835,94.814,94.831,219799997.0
2006-08-29 11:14:00,94.83,94.832,94.81,94.81,313599999.0
2006-08-29 11:15:00,94.81,94.838,94.81,94.826,259500000.0
2006-08-29 11:16:00,94.831,94.838,94.808,94.82,244099999.0
2006-08-29 11:17:00,94.818,94.847,94.814,94.847,152199998.0
2006-08-29 11:18:00,94.847,94.861,94.835,94.839,458000002.0
2006-08-29 11:19:00,94.832,94.85,94.828,94.839,151599998.0
2006-08-29 11:20:00,94.816,94.832,94.808,94.825,470899998.0
2006-08-29 11:21:00,94.793,94.81,94.766,94.778,273800000.0
2006-08-29 11:22:00,94.761,94.761,94.724,94.743,146899998.0
2006-08-29 11:23:00,94.754,94.754,94.722,94.722,180500002.0
2006-08-29 11:24:00,94.738,94.74,94.708,94.728,278100000.0
2006-08-29 11:25:00,94.713,94.73,94.677,94.689,237800005.0
2006-08-29 11:26:00,94.686,94.715,94.674,94.712,315899998.0
2006-08-29 11:27:00,94.693,94.71,94.667,94.698,229600000.0
2006-08-29 11:28:00,94.687,94.707,94.669,94.685,317600003.0
2006-08-29 11:29:00,94.686,94.71,94.675,94.69,227000004.0
2006-08-29 11:30:00,94.697,94.735,94.697,94.735,308199996.0
2006-08-29 11:31:00,94.743,94.748,94.722,94.722,147800000.0
2006-08-29 11:32:00,94.742,94.755,94.732,94.736,385700000.0
2006-08-29 11:33:00,94.744,94.754,94.711,94.711,280300001.0
2006-08-29 11:34:00,94.74,94.749,94.72,94.734,302699999.0
2006-08-29 11:35:00,94.734,94.747,94.72,94.738,213399999.0
2006-08-29 11:36:00,94.727,94.738,94.707,94.715,229999998.0
2006-08-29 11:37:00,94.731,94.748,94.717,94.729,195000000.0
2006-08-29 11:38:00,94.73,94.745,94.726,94.745,204200001.0
2006-08-29 11:39:00,94.729,94.752,94.729,94.743,418300005.0
2006-08-29 11:40:00,94.735,94.735,94.694,94.703,406400000.0
2006-08-29 11:41:00,94.712,94.712,94.682,94.688,228100000.0
2006-08-29 11:42:00,94.694,94.705,94.68,94.693,175600000.0
2006-08-29 11:43:00,94.7,94.721,94.69,94.705,231599999.0
2006-08-29 11:44:00,94.709,94.74,94.709,94.731,212400000.0
2006-08-29 11:45:00,94.72,94.763,94.72,94.763,289299996.0
2006-08-29 11:46:00,94.753,94.765,94.738,94.751,303200003.0
2006-08-29 11:47:00,94.755,94.769,94.736,94.745,328899996.0
2006-08-29 11:48:00,94.728,94.755,94.728,94.753,111100000.0
2006-08-29 11:49:00,94.736,94.779,94.736,94.77,406100003.0
2006-08-29 11:50:00,94.77,94.773,94.744,94.752,206699997.0
2006-08-29 11:51:00,94.758,94.761,94.736,94.739,194299999.0
2006-08-29 11:52:00,94.745,94.758,94.732,94.748,274099998.0
2006-08-29 11:53:00,94.742,94.742,94.698,94.71,340100003.0
2006-08-29 11:54:00,94.711,94.711,94.694,94.694,172899997.0
2006-08-29 11:55:00,94.699,94.721,94.693,94.712,258999999.0
2006-08-29 11:56:00,94.715,94.715,94.685,94.695,172599999.0
2006-08-29 11:57:00,94.697,94.724,94.697,94.716,202700001.0
2006-08-29 11:58:00,94.711,94.725,94.69,94.707,202599998.0
2006-08-29 11:59:00,94.726,94.74,94.711,94.717,261300000.0
2006-08-29 12:00:00,94.719,94.742,94.712,94.742,293299994.0
2006-08-29 12:01:00,94.732,94.741,94.708,94.722,291700005.0
2006-08-29 12:02:00,94.747,94.75,94.71,94.73,223100001.0
2006-08-29 12:03:00,94.727,94.745,94.714,94.728,209699999.0
2006-08-29 12:04:00,94.728,94.761,94.727,94.761,165300000.0
2006-08-29 12:05:00,94.76,94.77,94.747,94.753,190599998.0
2006-08-29 12:06:00,94.765,94.766,94.739,94.751,213099998.0
2006-08-29 12:07:00,94.755,94.762,94.737,94.744,341400001.0
2006-08-29 12:08:00,94.755,94.778,94.755,94.777,231200001.0
2006-08-29 12:09:00,94.759,94.781,94.758,94.775,254000004.0
2006-08-29 12:10:00,94.762,94.78,94.755,94.772,137599999.0
2006-08-29 12:11:00,94.749,94.781,94.749,94.781,162499997.0
2006-08-29 12:12:00,94.777,94.782,94.745,94.745,288099995.0
2006-08-29 12:13:00,94.765,94.782,94.75,94.77,206199998.0
2006-08-29 12:14:00,94.775,94.791,94.773,94.79,335199997.0
2006-08-29 12:15:00,94.785,94.803,94.772,94.796,310500002.0
2006-08-29 12:16:00,94.774,94.803,94.774,94.787,207200001.0
2006-08-29 12:17:00,94.785,94.8,94.765,94.765,298800004.0
2006-08-29 12:18:00,94.788,94.796,94.758,94.758,219500002.0
2006-08-29 12:19:00,94.766,94.782,94.76,94.782,315099997.0
2006-08-29 12:20:00,94.766,94.781,94.764,94.779,324000005.0
2006-08-29 12:21:00,94.78,94.791,94.764,94.767,296500000.0
2006-08-29 12:22:00,94.773,94.796,94.769,94.778,251900005.0
2006-08-29 12:23:00,94.771,94.786,94.747,94.764,84200000.0
2006-08-29 12:24:00,94.754,94.785,94.754,94.785,209999998.0
2006-08-29 12:25:00,94.778,94.79,94.759,94.79,193599999.0
2006-08-29 12:26:00,94.791,94.803,94.775,94.794,113900001.0
2006-08-29 12:27:00,94.797,94.808,94.785,94.786,187400002.0
2006-08-29 12:28:00,94.787,94.804,94.782,94.795,225900003.0
2006-08-29 12:29:00,94.787,94.808,94.781,94.808,285300000.0
2006-08-29 12:30:00,94.8,94.809,94.773,94.773,330199996.0
2006-08-29 12:31:00,94.775,94.795,94.762,94.782,266299999.0
2006-08-29 12:32:00,94.783,94.786,94.766,94.773,289599998.0
2006-08-29 12:33:00,94.76,94.791,94.76,94.79,143599998.0
2006-08-29 12:34:00,94.797,94.797,94.775,94.788,157100001.0
2006-08-29 12:35:00,94.795,94.807,94.782,94.794,136599999.0
2006-08-29 12:36:00,94.792,94.812,94.789,94.793,291100005.0
2006-08-29 12:37:00,94.805,94.81,94.792,94.798,23100000.0
2006-08-29 12:38:00,94.81,94.81,94.791,94.798,157200000.0
2006-08-29 12:39:00,94.806,94.815,94.792,94.803,185200000.0
2006-08-29 12:40:00,94.819,94.819,94.807,94.807,78399998.0
2006-08-29 12:41:00,94.815,94.827,94.801,94.814,179199996.0
2006-08-29 12:42:00,94.812,94.834,94.805,94.83,287100002.0
2006-08-29 12:43:00,94.823,94.835,94.814,94.818,252599999.0
2006-08-29 12:44:00,94.817,94.833,94.812,94.833,180500001.0
2006-08-29 12:45:00,94.811,94.843,94.811,94.827,224899999.0
2006-08-29 12:46:00,94.805,94.827,94.802,94.823,369599999.0
2006-08-29 12:47:00,94.823,94.835,94.808,94.809,292100003.0
2006-08-29 12:48:00,94.818,94.834,94.813,94.832,253799997.0
2006-08-29 12:49:00,94.822,94.835,94.818,94.823,99699999.0
2006-08-29 12:50:00,94.821,94.836,94.803,94.833,228000003.0
2006-08-29 12:51:00,94.821,94.84,94.817,94.84,201600000.0
2006-08-29 12:52:00,94.837,94.841,94.812,94.825,246900003.0
2006-08-29 12:53:00,94.821,94.844,94.795,94.835,350100000.0
2006-08-29 12:54:00,94.838,94.842,94.818,94.822,244399998.0
2006-08-29 12:55:00,94.799,94.834,94.799,94.832,193400000.0
2006-08-29 12:56:00,94.809,94.809,94.779,94.779,145900002.0
2006-08-29 12:57:00,94.776,94.808,94.776,94.805,137400003.0
2006-08-29 12:58:00,94.798,94.812,94.783,94.785,210400002.0
2006-08-29 12:59:00,94.784,94.801,94.761,94.785,138200001.0
2006-08-29 13:00:00,94.774,94.801,94.767,94.785,257599996.0
2006-08-29 13:01:00,94.766,94.791,94.766,94.789,113099999.0
2006-08-29 13:02:00,94.785,94.811,94.783,94.81,289400000.0
2006-08-29 13:03:00,94.819,94.833,94.807,94.833,227199998.0
2006-08-29 13:04:00,94.81,94.831,94.805,94.814,269400003.0
2006-08-29 13:05:00,94.834,94.841,94.82,94.82,255299996.0
2006-08-29 13:06:00,94.824,94.853,94.823,94.828,247100000.0
2006-08-29 13:07:00,94.82,94.851,94.81,94.831,335600000.0
2006-08-29 13:08:00,94.833,94.839,94.815,94.839,201800000.0
2006-08-29 13:09:00,94.831,94.837,94.804,94.804,165300000.0
2006-08-29 13:10:00,94.803,94.834,94.801,94.815,365000000.0
2006-08-29 13:11:00,94.823,94.823,94.788,94.788,141000002.0
2006-08-29 13:12:00,94.79,94.817,94.789,94.817,294600002.0
2006-08-29 13:13:00,94.791,94.814,94.789,94.803,124900000.0
2006-08-29 13:14:00,94.802,94.804,94.784,94.789,346199997.0
2006-08-29 13:15:00,94.803,94.806,94.775,94.775,165200000.0
2006-08-29 13:16:00,94.814,94.816,94.784,94.799,284300001.0
2006-08-29 13:17:00,94.786,94.818,94.752,94.794,118199999.0
2006-08-29 13:18:00,94.829,94.832,94.812,94.826,213100003.0
2006-08-29 13:19:00,94.811,94.84,94.811,94.827,234599997.0
2006-08-29 13:20:00,94.818,94.832,94.803,94.821,283799996.0
2006-08-29 13:21:00,94.812,94.835,94.812,94.83,288200003.0
2006-08-29 13:22:00,94.821,94.851,94.817,94.827,264499998.0
2006-08-29 13:23:00,94.828,94.853,94.828,94.843,110100001.0
2006-08-29 13:24:00,94.832,94.849,94.826,94.841,156500002.0
2006-08-29 13:25:00,94.829,94.851,94.821,94.851,251300000.0
2006-08-29 13:26:00,94.851,94.863,94.835,94.851,411500004.0
2006-08-29 13:27:00,94.841,94.852,94.814,94.814,171700001.0
2006-08-29 13:28:00,94.822,94.843,94.811,94.841,247699997.0
2006-08-29 13:29:00,94.845,94.845,94.815,94.825,177100002.0
2006-08-29 13:30:00,94.838,94.842,94.804,94.823,155000001.0
2006-08-29 13:31:00,94.823,94.841,94.816,94.839,160800001.0
2006-08-29 13:32:00,94.815,94.856,94.815,94.856,145699998.0
2006-08-29 13:33:00,94.838,94.853,94.834,94.847,42900000.0
2006-08-29 13:34:00,94.849,94.855,94.831,94.845,332099997.0
2006-08-29 13:35:00,94.846,94.848,94.812,94.823,238300001.0
2006-08-29 13:36:00,94.816,94.828,94.797,94.814,159600000.0
2006-08-29 13:37:00,94.803,94.832,94.798,94.818,179799998.0
2006-08-29 13:38:00,94.803,94.817,94.784,94.805,141400001.0
2006-08-29 13:39:00,94.807,94.82,94.792,94.82,159299999.0
2006-08-29 13:40:00,94.807,94.82,94.796,94.815,212799998.0
2006-08-29 13:41:00,94.806,94.831,94.806,94.825,163799998.0
2006-08-29 13:42:00,94.826,94.835,94.808,94.814,295299995.0
2006-08-29 13:43:00,94.832,94.832,94.808,94.809,240599998.0
2006-08-29 13:44:00,94.822,94.826,94.804,94.804,135999998.0
2006-08-29 13:45:00,94.793,94.81,94.771,94.789,288600001.0
2006-08-29 13:46:00,94.774,94.802,94.774,94.797,136900000.0
2006-08-29 13:47:00,94.759,94.797,94.757,94.777,333900007.0
2006-08-29 13:48:00,94.769,94.782,94.752,94.752,98000000.0
2006-08-29 13:49:00,94.76,94.773,94.743,94.752,177900000.0
2006-08-29 13:50:00,94.748,94.777,94.748,94.773,414100000.0
2006-08-29 13:51:00,94.774,94.786,94.76,94.777,147600004.0
2006-08-29 13:52:00,94.756,94.792,94.756,94.786,223500001.0
2006-08-29 13:53:00,94.768,94.811,94.768,94.808,366499995.0
2006-08-29 13:54:00,94.79,94.808,94.783,94.802,248000000.0
2006-08-29 13:55:00,94.786,94.798,94.781,94.794,101700000.0
2006-08-29 13:56:00,94.805,94.812,94.795,94.802,114000001.0
2006-08-29 13:57:00,94.8,94.832,94.792,94.812,170200000.0
2006-08-29 13:58:00,94.838,94.843,94.806,94.806,144299997.0
2006-08-29 13:59:00,94.822,94.824,94.806,94.809,310799998.0
2006-08-29 14:00:00,94.813,94.828,94.796,94.814,284000001.0
2006-08-29 14:01:00,94.795,94.807,94.779,94.802,278399993.0
2006-08-29 14:02:00,94.793,94.799,94.767,94.786,165999999.0
2006-08-29 14:03:00,94.776,94.8,94.775,94.776,179099998.0
2006-08-29 14:04:00,94.787,94.787,94.758,94.758,306800004.0
2006-08-29 14:05:00,94.78,94.78,94.743,94.743,209500002.0
2006-08-29 14:06:00,94.742,94.772,94.742,94.768,290799998.0
2006-08-29 14:07:00,94.77,94.776,94.754,94.754,256400005.0
2006-08-29 14:08:00,94.767,94.792,94.76,94.792,94599999.0
2006-08-29 14:09:00,94.782,94.803,94.779,94.795,182300001.0
2006-08-29 14:10:00,94.791,94.811,94.786,94.805,217299996.0
2006-08-29 14:11:00,94.8,94.8,94.768,94.771,178200000.0
2006-08-29 14:12:00,94.785,94.785,94.761,94.763,135299999.0
2006-08-29 14:13:00,94.789,94.791,94.764,94.764,196000001.0
2006-08-29 14:14:00,94.761,94.776,94.746,94.769,142899999.0
2006-08-29 14:15:00,94.745,94.773,94.745,94.753,318099994.0
2006-08-29 14:16:00,94.743,94.773,94.743,94.766,141800000.0
2006-08-29 14:17:00,94.768,94.777,94.754,94.754,155099998.0
2006-08-29 14:18:00,94.776,94.79,94.757,94.757,229899998.0
2006-08-29 14:19:00,94.755,94.772,94.737,94.75,259299994.0
2006-08-29 14:20:00,94.739,94.751,94.731,94.745,250099998.0
2006-08-29 14:21:00,94.741,94.753,94.723,94.751,300700002.0
2006-08-29 14:22:00,94.738,94.751,94.72,94.73,283499994.0
2006-08-29 14:23:00,94.728,94.758,94.716,94.733,325900004.0
2006-08-29 14:24:00,94.737,94.752,94.709,94.732,226000000.0
2006-08-29 14:25:00,94.743,94.772,94.743,94.761,183700001.0
2006-08-29 14:26:00,94.747,94.773,94.739,94.759,165099998.0
2006-08-29 14:27:00,94.744,94.765,94.742,94.742,327999995.0
2006-08-29 14:28:00,94.755,94.762,94.741,94.762,265899998.0
2006-08-29 14:29:00,94.744,94.744,94.728,94.738,138599999.0
2006-08-29 14:30:00,94.745,94.745,94.701,94.701,207999999.0
2006-08-29 14:31:00,94.711,94.739,94.678,94.718,314400003.0
2006-08-29 14:32:00,94.691,94.719,94.691,94.706,145099998.0
2006-08-29 14:33:00,94.688,94.711,94.682,94.695,288400002.0
2006-08-29 14:34:00,94.679,94.709,94.679,94.706,308399993.0
2006-08-29 14:35:00,94.701,94.714,94.686,94.695,325999997.0
2006-08-29 14:36:00,94.706,94.721,94.685,94.698,341799995.0
2006-08-29 14:37:00,94.718,94.718,94.692,94.699,211399999.0
2006-08-29 14:38:00,94.709,94.724,94.682,94.697,197199998.0
2006-08-29 14:39:00,94.689,94.708,94.674,94.708,339200000.0
2006-08-29 14:40:00,94.708,94.708,94.684,94.693,92399999.0
2006-08-29 14:41:00,94.688,94.71,94.683,94.7,224200003.0
2006-08-29 14:42:00,94.69,94.712,94.687,94.695,262399999.0
2006-08-29 14:43:00,94.688,94.691,94.658,94.678,238399998.0
2006-08-29 14:44:00,94.67,94.702,94.668,94.702,149600000.0
2006-08-29 14:45:00,94.695,94.712,94.677,94.702,308800001.0
2006-08-29 14:46:00,94.685,94.711,94.683,94.704,214199999.0
2006-08-29 14:47:00,94.687,94.709,94.683,94.687,237699999.0
2006-08-29 14:48:00,94.698,94.707,94.684,94.696,209400000.0
2006-08-29 14:49:00,94.7,94.718,94.682,94.682,208599998.0
2006-08-29 14:50:00,94.706,94.72,94.692,94.702,259999997.0
2006-08-29 14:51:00,94.713,94.722,94.693,94.71,189500001.0
2006-08-29 14:52:00,94.715,94.735,94.703,94.718,246499998.0
2006-08-29 14:53:00,94.723,94.735,94.709,94.717,297699998.0
2006-08-29 14:54:00,94.734,94.74,94.708,94.715,259499999.0
2006-08-29 14:55:00,94.732,94.737,94.705,94.71,328399998.0
2006-08-29 14:56:00,94.715,94.727,94.704,94.723,220800003.0
2006-08-29 14:57:00,94.71,94.725,94.688,94.708,315199998.0
2006-08-29 14:58:00,94.717,94.719,94.693,94.708,168500000.0
2006-08-29 14:59:00,94.654,94.703,94.654,94.683,157700000.0
2006-08-29 15:00:00,94.684,94.684,94.66,94.664,259399999.0
2006-08-29 15:01:00,94.671,94.685,94.659,94.678,88900000.0
2006-08-29 15:02:00,94.664,94.685,94.664,94.673,149899999.0
2006-08-29 15:03:00,94.668,94.685,94.656,94.676,245899995.0
2006-08-29 15:04:00,94.659,94.68,94.658,94.68,139500000.0
2006-08-29 15:05:00,94.679,94.68,94.658,94.667,284700000.0
2006-08-29 15:06:00,94.674,94.686,94.658,94.67,166299999.0
2006-08-29 15:07:00,94.648,94.674,94.643,94.665,249300002.0
2006-08-29 15:08:00,94.648,94.663,94.638,94.647,152900001.0
2006-08-29 15:09:00,94.667,94.682,94.654,94.676,174100001.0
2006-08-29 15:10:00,94.673,94.682,94.657,94.68,295400000.0
2006-08-29 15:11:00,94.668,94.694,94.668,94.694,100200000.0
2006-08-29 15:12:00,94.687,94.722,94.68,94.722,218199999.0
2006-08-29 15:13:00,94.702,94.734,94.695,94.734,240699999.0
2006-08-29 15:14:00,94.728,94.747,94.721,94.742,238299999.0
2006-08-29 15:15:00,94.739,94.741,94.703,94.725,238699999.0
2006-08-29 15:16:00,94.721,94.752,94.721,94.743,305399998.0
2006-08-29 15:17:00,94.747,94.763,94.735,94.748,316900000.0
2006-08-29 15:18:00,94.738,94.763,94.734,94.763,146899997.0
2006-08-29 15:19:00,94.773,94.78,94.753,94.755,200800001.0
2006-08-29 15:20:00,94.769,94.798,94.765,94.79,325099995.0
2006-08-29 15:21:00,94.793,94.804,94.776,94.791,139900000.0
2006-08-29 15:22:00,94.798,94.803,94.743,94.785,104200003.0
2006-08-29 15:23:00,94.798,94.8,94.767,94.767,314799999.0
2006-08-29 15:24:00,94.781,94.784,94.755,94.755,295100000.0
2006-08-29 15:25:00,94.759,94.779,94.748,94.762,211400001.0
2006-08-29 15:26:00,94.763,94.771,94.737,94.753,186799999.0
2006-08-29 15:27:00,94.764,94.798,94.764,94.782,433800005.0
2006-08-29 15:28:00,94.78,94.792,94.768,94.783,238900002.0
2006-08-29 15:29:00,94.774,94.777,94.75,94.761,239000006.0
2006-08-29 15:30:00,94.773,94.787,94.749,94.76,194099996.0
2006-08-29 15:31:00,94.76,94.772,94.745,94.752,295299999.0
2006-08-29 15:32:00,94.745,94.768,94.745,94.747,281400002.0
2006-08-29 15:33:00,94.766,94.774,94.754,94.754,75500000.0
2006-08-29 15:34:00,94.75,94.766,94.733,94.756,339099996.0
2006-08-29 15:35:00,94.716,94.74,94.693,94.714,95499998.0
2006-08-29 15:36:00,94.699,94.717,94.688,94.7,192400002.0
2006-08-29 15:37:00,94.67,94.7,94.67,94.7,173500001.0
2006-08-29 15:38:00,94.676,94.697,94.664,94.673,141600000.0
2006-08-29 15:39:00,94.658,94.685,94.652,94.685,163199999.0
2006-08-29 15:40:00,94.69,94.69,94.669,94.682,95099998.0
2006-08-29 15:41:00,94.682,94.682,94.648,94.667,202699997.0
2006-08-29 15:42:00,94.65,94.678,94.644,94.668,196799998.0
2006-08-29 15:43:00,94.656,94.686,94.656,94.686,167299999.0
2006-08-29 15:44:00,94.685,94.694,94.664,94.68,177100002.0
2006-08-29 15:45:00,94.676,94.693,94.65,94.661,228199999.0
2006-08-29 15:46:00,94.64,94.662,94.635,94.645,273599996.0
2006-08-29 15:47:00,94.657,94.662,94.632,94.632,284800002.0
2006-08-29 15:48:00,94.653,94.671,94.643,94.649,180199998.0
2006-08-29 15:49:00,94.652,94.67,94.637,94.652,233400006.0
2006-08-29 15:50:00,94.671,94.681,94.657,94.664,326899997.0
2006-08-29 15:51:00,94.678,94.683,94.654,94.659,236099996.0
2006-08-29 15:52:00,94.682,94.69,94.662,94.69,411400005.0
2006-08-29 15:53:00,94.668,94.692,94.663,94.674,252300000.0
2006-08-29 15:54:00,94.662,94.687,94.645,94.645,109899999.0
2006-08-29 15:55:00,94.685,94.693,94.672,94.681,143000000.0
2006-08-29 15:56:00,94.687,94.695,94.654,94.665,297499994.0
2006-08-29 15:57:00,94.683,94.694,94.667,94.679,387600003.0
2006-08-29 15:58:00,94.676,94.688,94.665,94.665,337299996.0
2006-08-29 15:59:00,94.661,94.692,94.647,94.649,231400000.0
2006-08-29 16:00:00,94.626,94.683,94.626,94.683,191899999.0
2006-08-29 16:01:00,94.678,94.686,94.655,94.655,184700001.0
2006-08-29 16:02:00,94.663,94.673,94.641,94.651,244699998.0
2006-08-29 16:03:00,94.666,94.676,94.644,94.656,246900000.0
2006-08-29 16:04:00,94.663,94.675,94.644,94.644,370500004.0
2006-08-29 16:05:00,94.647,94.669,94.643,94.669,143599998.0
2006-08-29 16:06:00,94.655,94.683,94.638,94.662,282799997.0
2006-08-29 16:07:00,94.626,94.66,94.624,94.645,182600000.0
2006-08-29 16:08:00,94.639,94.649,94.62,94.635,329500001.0
2006-08-29 16:09:00,94.63,94.646,94.615,94.627,135499999.0
2006-08-29 16:10:00,94.637,94.676,94.632,94.648,407100002.0
2006-08-29 16:11:00,94.633,94.65,94.633,94.645,64099997.0
2006-08-29 16:12:00,94.626,94.643,94.623,94.643,201899996.0
2006-08-29 16:13:00,94.624,94.65,94.601,94.626,319399999.0
2006-08-29 16:14:00,94.632,94.643,94.621,94.628,283700001.0
2006-08-29 16:15:00,94.62,94.634,94.601,94.621,223000001.0
2006-08-29 16:16:00,94.61,94.625,94.587,94.607,241400000.0
2006-08-29 16:17:00,94.599,94.639,94.596,94.628,240899999.0
2006-08-29 16:18:00,94.632,94.632,94.598,94.598,203600002.0
2006-08-29 16:19:00,94.591,94.615,94.589,94.608,222799999.0
2006-08-29 16:20:00,94.605,94.611,94.583,94.59,256499999.0
2006-08-29 16:21:00,94.585,94.6,94.566,94.582,203399998.0
2006-08-29 16:22:00,94.566,94.595,94.564,94.583,151399998.0
2006-08-29 16:23:00,94.552,94.571,94.532,94.56,268199997.0
2006-08-29 16:24:00,94.554,94.566,94.542,94.561,227199997.0
2006-08-29 16:25:00,94.563,94.565,94.506,94.506,261799998.0
2006-08-29 16:26:00,94.508,94.528,94.476,94.508,170899997.0
2006-08-29 16:27:00,94.533,94.541,94.502,94.517,312299993.0
2006-08-29 16:28:00,94.506,94.523,94.485,94.495,105400000.0
2006-08-29 16:29:00,94.466,94.501,94.465,94.482,269799998.0
2006-08-29 16:30:00,94.484,94.498,94.469,94.48,154200002.0
2006-08-29 16:31:00,94.504,94.51,94.479,94.496,260499998.0
2006-08-29 16:32:00,94.507,94.508,94.475,94.491,276600007.0
2006-08-29 16:33:00,94.494,94.5,94.473,94.476,279500000.0
2006-08-29 16:34:00,94.469,94.494,94.465,94.482,147900000.0
2006-08-29 16:35:00,94.478,94.501,94.478,94.501,402799998.0
2006-08-29 16:36:00,94.507,94.507,94.478,94.483,246699998.0
2006-08-29 16:37:00,94.486,94.519,94.485,94.507,287599998.0
2006-08-29 16:38:00,94.496,94.523,94.496,94.515,237599994.0
2006-08-29 16:39:00,94.509,94.54,94.509,94.54,125800000.0
2006-08-29 16:40:00,94.523,94.537,94.503,94.517,167999998.0
2006-08-29 16:41:00,94.513,94.521,94.492,94.511,157499998.0
2006-08-29 16:42:00,94.503,94.521,94.483,94.5,284700002.0
2006-08-29 16:43:00,94.475,94.515,94.475,94.489,289300002.0
2006-08-29 16:44:00,94.491,94.491,94.457,94.458,72799999.0
2006-08-29 16:45:00,94.46,94.464,94.416,94.416,389299997.0
2006-08-29 16:46:00,94.415,94.429,94.403,94.427,224600001.0
2006-08-29 16:47:00,94.424,94.433,94.409,94.424,204499998.0
2006-08-29 16:48:00,94.414,94.448,94.414,94.431,196700001.0
2006-08-29 16:49:00,94.404,94.438,94.4,94.438,230999998.0
2006-08-29 16:50:00,94.451,94.453,94.407,94.422,237099998.0
2006-08-29 16:51:00,94.388,94.42,94.388,94.42,156799999.0
2006-08-29 16:52:00,94.407,94.411,94.379,94.384,250200001.0
2006-08-29 16:53:00,94.385,94.4,94.369,94.392,163599997.0
2006-08-29 16:54:00,94.387,94.426,94.387,94.419,188600001.0
2006-08-29 16:55:00,94.421,94.431,94.406,94.406,237399999.0
2006-08-29 16:56:00,94.438,94.457,94.421,94.435,294300005.0
2006-08-29 16:57:00,94.45,94.466,94.441,94.466,212600001.0
2006-08-29 16:58:00,94.463,94.475,94.44,94.46,131899999.0
2006-08-29 16:59:00,94.471,94.478,94.453,94.453,207699998.0
2006-08-29 17:00:00,94.476,94.486,94.457,94.479,311800001.0
2006-08-29 17:01:00,94.468,94.49,94.45,94.483,192200000.0
2006-08-29 17:02:00,94.477,94.488,94.457,94.474,170899998.0
2006-08-29 17:03:00,94.473,94.495,94.465,94.478,324000003.0
2006-08-29 17:04:00,94.473,94.487,94.451,94.464,321700004.0
2006-08-29 17:05:00,94.477,94.503,94.475,94.496,268499999.0
2006-08-29 17:06:00,94.485,94.511,94.478,94.49,97099999.0
2006-08-29 17:07:00,94.492,94.505,94.486,94.488,101499999.0
2006-08-29 17:08:00,94.511,94.514,94.484,94.497,279399996.0
2006-08-29 17:09:00,94.503,94.52,94.48,94.508,245400003.0
2006-08-29 17:10:00,94.502,94.52,94.497,94.503,195199997.0
2006-08-29 17:11:00,94.478,94.493,94.459,94.485,310199996.0
2006-08-29 17:12:00,94.5,94.5,94.455,94.455,201600007.0
2006-08-29 17:13:00,94.465,94.477,94.441,94.477,254200001.0
2006-08-29 17:14:00,94.467,94.497,94.465,94.497,219100001.0
2006-08-29 17:15:00,94.474,94.502,94.474,94.502,294399999.0
2006-08-29 17:16:00,94.489,94.513,94.486,94.513,150800000.0
2006-08-29 17:17:00,94.517,94.526,94.496,94.502,266600002.0
2006-08-29 17:18:00,94.497,94.52,94.497,94.517,212399999.0
2006-08-29 17:19:00,94.522,94.539,94.514,94.515,300600000.0
2006-08-29 17:20:00,94.531,94.532,94.512,94.519,234100001.0
2006-08-29 17:21:00,94.515,94.527,94.492,94.51,101099998.0
2006-08-29 17:22:00,94.501,94.515,94.487,94.507,145000002.0
2006-08-29 17:23:00,94.506,94.542,94.506,94.542,166299999.0
2006-08-29 17:24:00,94.533,94.533,94.515,94.515,96899999.0
2006-08-29 17:25:00,94.514,94.522,94.495,94.503,222200000.0
2006-08-29 17:26:00,94.532,94.532,94.495,94.495,207200003.0
2006-08-29 17:27:00,94.503,94.535,94.503,94.522,269900003.0
2006-08-29 17:28:00,94.533,94.536,94.515,94.518,281699997.0
2006-08-29 17:29:00,94.511,94.535,94.504,94.525,247899997.0
2006-08-29 17:30:00,94.523,94.528,94.506,94.509,205299999.0
2006-08-29 17:31:00,94.52,94.538,94.503,94.517,191200000.0
2006-08-29 17:32:00,94.537,94.555,94.528,94.538,299599999.0
2006-08-29 17:33:00,94.523,94.539,94.5,94.52,188600000.0
2006-08-29 17:34:00,94.526,94.545,94.518,94.528,55900000.0
2006-08-29 17:35:00,94.549,94.551,94.528,94.535,195899998.0
2006-08-29 17:36:00,94.558,94.564,94.54,94.55,192900001.0
2006-08-29 17:37:00,94.541,94.567,94.538,94.565,198200003.0
2006-08-29 17:38:00,94.556,94.556,94.526,94.526,226399999.0
2006-08-29 17:39:00,94.542,94.542,94.517,94.525,115700000.0
2006-08-29 17:40:00,94.499,94.523,94.494,94.521,156099999.0
2006-08-29 17:41:00,94.516,94.524,94.495,94.513,186300000.0
2006-08-29 17:42:00,94.503,94.521,94.5,94.516,304300001.0
2006-08-29 17:43:00,94.507,94.518,94.485,94.503,372799998.0
2006-08-29 17:44:00,94.513,94.522,94.485,94.493,246000003.0
2006-08-29 17:45:00,94.497,94.517,94.49,94.499,277400006.0
2006-08-29 17:46:00,94.515,94.528,94.498,94.501,170600000.0
2006-08-29 17:47:00,94.516,94.526,94.501,94.511,254899998.0
2006-08-29 17:48:00,94.54,94.546,94.53,94.544,68599999.0
2006-08-29 17:49:00,94.527,94.554,94.521,94.538,161000000.0
2006-08-29 17:50:00,94.544,94.556,94.524,94.543,297100002.0
2006-08-29 17:51:00,94.532,94.56,94.532,94.556,239600000.0
2006-08-29 17:52:00,94.541,94.567,94.541,94.567,179099999.0
2006-08-29 17:53:00,94.538,94.567,94.513,94.56,200400000.0
2006-08-29 17:54:00,94.548,94.563,94.529,94.557,273900001.0
2006-08-29 17:55:00,94.546,94.558,94.533,94.553,286000000.0
2006-08-29 17:56:00,94.563,94.57,94.532,94.537,185399999.0
2006-08-29 17:57:00,94.552,94.565,94.534,94.536,264700002.0
2006-08-29 17:58:00,94.534,94.565,94.534,94.563,157000000.0
2006-08-29 17:59:00,94.553,94.587,94.553,94.587,231000003.0
2006-08-29 18:00:00,94.572,94.59,94.568,94.58,90500001.0
2006-08-29 18:01:00,94.573,94.591,94.556,94.568,2055199991.0
2006-08-29 18:02:00,94.6,94.61,94.59,94.6,2012700006.0
2006-08-29 18:03:00,94.59,94.59,94.59,94.59,2012700006.0
2006-08-29 18:05:00,94.6,94.6,94.6,94.6,2012700006.0
2006-08-29 18:06:00,94.59,94.6,94.59,94.59,2012700006.0
2006-08-29 18:07:00,94.6,94.6,94.59,94.59,2012700006.0
2006-08-29 18:08:00,94.6,94.6,94.6,94.6,2012700006.0
2006-08-29 18:09:00,94.583,94.597,94.561,94.578,2012700006.0
2006-08-29 18:10:00,94.589,94.605,94.575,94.595,1669299990.0
2006-08-29 18:11:00,94.573,94.605,94.572,94.595,862200004.0
2006-08-29 18:12:00,94.583,94.596,94.565,94.582,1270699997.0
2006-08-29 18:13:00,94.583,94.603,94.562,94.578,1833700002.0
2006-08-29 18:14:00,94.61,94.61,94.61,94.61,1142100004.0
2006-08-29 18:15:00,94.6,94.61,94.6,94.61,1142100004.0
2006-08-29 18:17:00,94.591,94.599,94.567,94.57,1142100004.0
2006-08-29 18:18:00,94.58,94.611,94.58,94.603,1142899998.0
2006-08-29 18:19:00,94.596,94.608,94.578,94.608,1957499987.0
2006-08-29 18:20:00,94.594,94.616,94.582,94.604,2043899985.0
2006-08-29 18:21:00,94.607,94.608,94.578,94.595,1740099996.0
2006-08-29 18:22:00,94.61,94.614,94.589,94.593,1382999993.0
2006-08-29 18:23:00,94.61,94.61,94.61,94.61,1873299995.0
2006-08-29 18:24:00,94.605,94.617,94.59,94.592,1873299995.0
2006-08-29 18:25:00,94.587,94.613,94.568,94.588,2101699994.0
2006-08-29 18:26:00,94.61,94.61,94.61,94.61,1386399996.0
2006-08-29 18:27:00,94.599,94.605,94.576,94.589,1386399996.0
2006-08-29 18:28:00,94.595,94.617,94.591,94.593,1365999991.0
2006-08-29 18:29:00,94.61,94.627,94.596,94.613,1166599993.0
2006-08-29 18:30:00,94.614,94.634,94.599,94.627,860399994.0
2006-08-29 18:31:00,94.613,94.637,94.607,94.623,1433099990.0
2006-08-29 18:32:00,94.614,94.636,94.604,94.619,2033799988.0
2006-08-29 18:33:00,94.62,94.64,94.62,94.63,1886999982.0
2006-08-29 18:34:00,94.65,94.66,94.64,94.65,1886999982.0
2006-08-29 18:35:00,94.633,94.659,94.62,94.638,1886999982.0
2006-08-29 18:36:00,94.633,94.647,94.614,94.627,665399996.0
2006-08-29 18:37:00,94.626,94.647,94.607,94.627,1069099995.0
2006-08-29 18:38:00,94.609,94.633,94.593,94.609,930699988.0
2006-08-29 18:39:00,94.622,94.628,94.594,94.596,1096899999.0
2006-08-29 18:40:00,94.613,94.64,94.607,94.63,1801899997.0
2006-08-29 18:41:00,94.623,94.647,94.621,94.636,1036300000.0
2006-08-29 18:42:00,94.637,94.646,94.613,94.614,1229100003.0
2006-08-29 18:43:00,94.619,94.643,94.612,94.634,337199999.0
2006-08-29 18:44:00,94.625,94.648,94.62,94.64,939499995.0
2006-08-29 18:45:00,94.64,94.656,94.622,94.625,654899995.0
2006-08-29 18:46:00,94.642,94.642,94.615,94.617,738499998.0
2006-08-29 18:47:00,94.607,94.623,94.603,94.623,349300001.0
2006-08-29 18:48:00,94.61,94.63,94.603,94.63,453999991.0
2006-08-29 18:49:00,94.613,94.627,94.593,94.615,539900000.0
2006-08-29 18:50:00,94.59,94.615,94.589,94.613,776699997.0
2006-08-29 18:51:00,94.603,94.638,94.602,94.633,1115799993.0
2006-08-29 18:52:00,94.638,94.64,94.604,94.604,1634600004.0
2006-08-29 18:53:00,94.601,94.616,94.582,94.616,1256999993.0
2006-08-29 18:54:00,94.615,94.621,94.592,94.595,1573000010.0
2006-08-29 18:55:00,94.602,94.621,94.591,94.607,1911700004.0
2006-08-29 18:56:00,94.607,94.618,94.588,94.604,354899999.0
2006-08-29 18:57:00,94.611,94.611,94.575,94.586,521100000.0
2006-08-29 18:58:00,94.601,94.607,94.58,94.595,1060800002.0
2006-08-29 18:59:00,94.588,94.608,94.58,94.596,1063799997.0
2006-08-29 19:00:00,94.582,94.607,94.582,94.602,413699998.0
2006-08-29 19:01:00,94.59,94.612,94.584,94.606,520299994.0
2006-08-29 19:02:00,94.596,94.615,94.596,94.613,219500000.0
2006-08-29 19:03:00,94.598,94.618,94.595,94.608,447399999.0
2006-08-29 19:04:00,94.59,94.61,94.585,94.605,467699998.0
2006-08-29 19:05:00,94.603,94.604,94.583,94.588,441599996.0
2006-08-29 19:06:00,94.584,94.605,94.574,94.59,908799998.0
2006-08-29 19:07:00,94.577,94.597,94.568,94.588,1443199999.0
2006-08-29 19:08:00,94.57,94.597,94.566,94.59,1713999986.0
2006-08-29 19:09:00,94.595,94.606,94.566,94.583,935899995.0
2006-08-29 19:10:00,94.586,94.595,94.57,94.595,405600004.0
2006-08-29 19:11:00,94.597,94.602,94.573,94.573,618300005.0
2006-08-29 19:12:00,94.572,94.594,94.572,94.594,224100001.0
2006-08-29 19:13:00,94.582,94.598,94.563,94.582,466900000.0
2006-08-29 19:14:00,94.586,94.597,94.571,94.584,365300001.0
2006-08-29 19:15:00,94.592,94.609,94.579,94.601,1000699996.0
2006-08-29 19:16:00,94.6,94.621,94.588,94.608,546699993.0
2006-08-29 19:17:00,94.609,94.625,94.583,94.602,705499992.0
2006-08-29 19:18:00,94.609,94.62,94.592,94.592,661699994.0
2006-08-29 19:19:00,94.581,94.627,94.581,94.622,1062799998.0
2006-08-29 19:20:00,94.636,94.641,94.603,94.623,638199992.0
2006-08-29 19:21:00,94.617,94.63,94.601,94.625,822699992.0
2006-08-29 19:22:00,94.624,94.64,94.615,94.634,228100000.0
2006-08-29 19:23:00,94.627,94.639,94.597,94.611,1682899991.0
2006-08-29 19:24:00,94.615,94.651,94.615,94.651,793399996.0
2006-08-29 19:25:00,94.632,94.646,94.612,94.635,1038299998.0
2006-08-29 19:26:00,94.635,94.659,94.619,94.619,1920500006.0
2006-08-29 19:27:00,94.631,94.648,94.623,94.643,1502600000.0
2006-08-29 19:28:00,94.645,94.657,94.629,94.643,931199997.0
2006-08-29 19:29:00,94.663,94.668,94.641,94.645,361100003.0
2006-08-29 19:30:00,94.661,94.661,94.631,94.649,1194200001.0
2006-08-29 19:31:00,94.654,94.658,94.629,94.645,727199997.0
2006-08-29 19:32:00,94.654,94.679,94.651,94.668,829400003.0
2006-08-29 19:33:00,94.662,94.673,94.643,94.656,745900004.0
2006-08-29 19:34:00,94.669,94.672,94.645,94.649,1132700004.0
2006-08-29 19:35:00,94.662,94.666,94.626,94.639,914499995.0
2006-08-29 19:36:00,94.653,94.659,94.625,94.637,684399999.0
2006-08-29 19:37:00,94.652,94.666,94.635,94.647,228299995.0
2006-08-29 19:38:00,94.635,94.658,94.632,94.655,886799998.0
2006-08-29 19:39:00,94.652,94.655,94.627,94.627,628199998.0
2006-08-29 19:40:00,94.624,94.65,94.624,94.629,882800003.0
2006-08-29 19:41:00,94.643,94.647,94.614,94.637,1093400000.0
2006-08-29 19:42:00,94.637,94.648,94.624,94.641,993300001.0
2006-08-29 19:43:00,94.633,94.638,94.611,94.626,542000003.0
2006-08-29 19:44:00,94.636,94.65,94.621,94.638,832899995.0
2006-08-29 19:45:00,94.615,94.646,94.615,94.646,523399996.0
2006-08-29 19:46:00,94.645,94.655,94.624,94.625,571699995.0
2006-08-29 19:47:00,94.643,94.649,94.615,94.636,332700003.0
2006-08-29 19:48:00,94.629,94.65,94.621,94.65,1015100004.0
2006-08-29 19:49:00,94.632,94.653,94.625,94.653,568600000.0
2006-08-29 19:50:00,94.642,94.67,94.63,94.636,474499994.0
2006-08-29 19:51:00,94.649,94.664,94.632,94.638,412099999.0
2006-08-29 19:52:00,94.653,94.666,94.638,94.64,420499999.0
2006-08-29 19:53:00,94.663,94.666,94.636,94.655,746999996.0
2006-08-29 19:54:00,94.652,94.652,94.617,94.617,827700003.0
2006-08-29 19:55:00,94.623,94.626,94.602,94.602,249299997.0
2006-08-29 19:56:00,94.602,94.617,94.591,94.605,600799996.0
2006-08-29 19:57:00,94.61,94.621,94.585,94.606,470400002.0
2006-08-29 19:58:00,94.607,94.636,94.607,94.63,904200003.0
2006-08-29 19:59:00,94.629,94.629,94.597,94.608,827599995.0
2006-08-29 20:00:00,94.622,94.658,94.579,94.634,327999997.0
2006-08-29 20:01:00,94.652,94.667,94.624,94.637,400499999.0
2006-08-29 20:02:00,94.647,94.663,94.629,94.631,587800002.0
2006-08-29 20:03:00,94.629,94.664,94.615,94.664,324600000.0
2006-08-29 20:04:00,94.671,94.691,94.652,94.669,649800000.0
2006-08-29 20:05:00,94.683,94.725,94.677,94.708,564699996.0
2006-08-29 20:06:00,94.715,94.723,94.677,94.677,749899997.0
2006-08-29 20:07:00,94.705,94.73,94.698,94.709,364399996.0
2006-08-29 20:08:00,94.701,94.718,94.688,94.711,777100004.0
2006-08-29 20:09:00,94.706,94.719,94.688,94.692,432199996.0
2006-08-29 20:10:00,94.716,94.743,94.711,94.719,477199995.0
2006-08-29 20:11:00,94.737,94.749,94.693,94.717,1245499994.0
2006-08-29 20:12:00,94.722,94.736,94.699,94.699,1604999988.0
2006-08-29 20:13:00,94.715,94.744,94.708,94.728,876199997.0
2006-08-29 20:14:00,94.747,94.758,94.727,94.729,626899997.0
2006-08-29 20:15:00,94.736,94.76,94.721,94.734,934299999.0
2006-08-29 20:16:00,94.759,94.79,94.751,94.768,1520099986.0
2006-08-29 20:17:00,94.777,94.794,94.762,94.77,198099995.0
2006-08-29 20:18:00,94.781,94.803,94.771,94.797,195700000.0
2006-08-29 20:19:00,94.782,94.803,94.776,94.795,1680899998.0
2006-08-29 20:20:00,94.779,94.796,94.768,94.785,1522500001.0
2006-08-29 20:21:00,94.787,94.806,94.774,94.779,389500002.0
2006-08-29 20:22:00,94.785,94.796,94.758,94.758,844000001.0
2006-08-29 20:23:00,94.768,94.78,94.748,94.751,816099993.0
2006-08-29 20:24:00,94.765,94.777,94.744,94.764,441399998.0
2006-08-29 20:25:00,94.777,94.778,94.745,94.747,779200001.0
2006-08-29 20:26:00,94.767,94.8,94.767,94.795,585099994.0
2006-08-29 20:27:00,94.798,94.798,94.758,94.774,1403400003.0
2006-08-29 20:28:00,94.82,94.82,94.82,94.82,1785499998.0
2006-08-29 20:29:00,94.84,94.84,94.82,94.83,1785499998.0
2006-08-29 20:30:00,94.87,94.9,94.85,94.9,1785499998.0
2006-08-29 20:31:00,94.905,94.925,94.895,94.91,1785499998.0
2006-08-29 20:32:00,94.922,94.942,94.909,94.925,2103000004.0
2006-08-29 20:33:00,94.915,94.929,94.887,94.928,579799995.0
2006-08-29 20:34:00,94.912,94.925,94.888,94.905,301400004.0
2006-08-29 20:35:00,94.91,94.924,94.899,94.903,751199994.0
2006-08-29 20:36:00,94.93,94.999,94.93,94.999,718999998.0
2006-08-29 20:37:00,94.993,95.026,94.986,95.002,520100001.0
2006-08-29 20:38:00,94.973,95.008,94.955,94.976,1580900001.0
2006-08-29 20:39:00,94.955,94.983,94.954,94.967,887300002.0
2006-08-29 20:40:00,94.971,94.971,94.932,94.951,1635999993.0
2006-08-29 20:41:00,94.933,94.963,94.93,94.95,858799997.0
2006-08-29 20:42:00,94.935,94.954,94.913,94.93,989399998.0
2006-08-29 20:43:00,94.916,94.95,94.908,94.926,564899992.0
2006-08-29 20:44:00,94.931,94.932,94.907,94.907,1240399996.0
2006-08-29 20:45:00,94.893,94.922,94.885,94.885,1125200003.0
2006-08-29 20:46:00,94.906,94.955,94.897,94.913,756099999.0
2006-08-29 20:47:00,94.894,94.925,94.894,94.922,1199300002.0
2006-08-29 20:48:00,94.921,94.93,94.896,94.896,822999998.0
2006-08-29 20:49:00,94.903,94.922,94.891,94.914,671899997.0
2006-08-29 20:50:00,94.916,94.931,94.897,94.898,1154900002.0
2006-08-29 20:51:00,94.907,94.942,94.89,94.915,724500002.0
2006-08-29 20:52:00,94.903,94.94,94.895,94.94,678100004.0
2006-08-29 20:53:00,94.915,94.933,94.899,94.921,1668700007.0
2006-08-29 20:54:00,94.922,94.933,94.909,94.92,318600000.0
2006-08-29 20:55:00,94.911,94.93,94.893,94.904,1027599995.0
2006-08-29 20:56:00,94.906,94.909,94.876,94.891,942999997.0
2006-08-29 20:57:00,94.879,94.906,94.871,94.882,1245800002.0
2006-08-29 20:58:00,94.89,94.9,94.87,94.87,2015299991.0
2006-08-29 20:59:00,94.853,94.868,94.817,94.842,2015299991.0
2006-08-29 21:00:00,94.89,94.9,94.89,94.89,642099999.0
2006-08-29 21:01:00,94.88,94.88,94.87,94.88,642099999.0
2006-08-29 21:02:00,94.864,94.877,94.84,94.862,642099999.0
2006-08-29 21:03:00,94.872,94.887,94.861,94.876,594099996.0
2006-08-29 21:04:00,94.86,94.884,94.86,94.868,406599999.0
2006-08-29 21:05:00,94.861,94.897,94.861,94.897,283599997.0
2006-08-29 21:06:00,94.882,94.907,94.881,94.905,465199996.0
2006-08-29 21:07:00,94.905,94.917,94.892,94.896,680999998.0
2006-08-29 21:08:00,94.895,94.904,94.875,94.875,586899999.0
2006-08-29 21:09:00,94.883,94.912,94.883,94.912,285499998.0
2006-08-29 21:10:00,94.922,94.93,94.905,94.905,453700004.0
2006-08-29 21:11:00,94.912,94.917,94.891,94.892,407299998.0
2006-08-29 21:12:00,94.883,94.92,94.883,94.907,648400001.0
2006-08-29 21:13:00,94.91,94.915,94.877,94.877,1040599994.0
2006-08-29 21:14:00,94.899,94.911,94.875,94.896,892499991.0
2006-08-29 21:15:00,94.908,94.908,94.878,94.88,1180800002.0
2006-08-29 21:16:00,94.879,94.903,94.87,94.893,575800000.0
2006-08-29 21:17:00,94.897,94.926,94.889,94.907,1148100000.0
2006-08-29 21:18:00,94.906,94.922,94.892,94.894,750399994.0
2006-08-29 21:19:00,94.888,94.921,94.888,94.921,969799996.0
2006-08-29 21:20:00,94.911,94.921,94.879,94.895,1543600004.0
2006-08-29 21:21:00,94.899,94.903,94.876,94.881,1797399990.0
2006-08-29 21:22:00,94.896,94.906,94.871,94.885,1546200004.0
2006-08-29 21:23:00,94.912,94.931,94.893,94.922,891900001.0
2006-08-29 21:24:00,94.903,94.918,94.889,94.91,961799998.0
2006-08-29 21:25:00,94.894,94.913,94.879,94.9,1255299996.0
2006-08-29 21:26:00,94.905,94.917,94.888,94.891,612700003.0
2006-08-29 21:27:00,94.905,94.91,94.89,94.89,497499997.0
2006-08-29 21:28:00,94.902,94.919,94.896,94.919,356200000.0
2006-08-29 21:29:00,94.922,94.922,94.881,94.9,524100000.0
2006-08-29 21:30:00,94.91,94.926,94.902,94.915,455600003.0
2006-08-29 21:31:00,94.914,94.936,94.902,94.919,202499996.0
2006-08-29 21:32:00,94.933,94.933,94.906,94.911,1506999994.0
2006-08-29 21:33:00,94.901,94.92,94.899,94.9,237000001.0
2006-08-29 21:34:00,94.921,94.93,94.897,94.897,488700000.0
2006-08-29 21:35:00,94.915,94.928,94.898,94.916,341200000.0
2006-08-29 21:36:00,94.898,94.935,94.898,94.935,124300001.0
2006-08-29 21:37:00,94.929,94.935,94.909,94.917,410000000.0
2006-08-29 21:38:00,94.901,94.92,94.901,94.915,416199998.0
2006-08-29 21:39:00,94.918,94.949,94.905,94.939,303499996.0
2006-08-29 21:40:00,94.941,94.963,94.928,94.962,449199997.0
2006-08-29 21:41:00,94.961,94.973,94.927,94.927,371699995.0
2006-08-29 21:42:00,94.953,94.967,94.933,94.933,632800000.0
2006-08-29 21:43:00,94.963,94.968,94.931,94.931,637200003.0
2006-08-29 21:44:00,94.918,94.941,94.902,94.932,1240199986.0
2006-08-29 21:45:00,94.921,94.955,94.921,94.942,1098400005.0
2006-08-29 21:46:00,94.922,94.943,94.896,94.913,443899996.0
2006-08-29 21:47:00,94.9,94.923,94.896,94.915,841999994.0
2006-08-29 21:48:00,94.916,94.931,94.912,94.925,343400000.0
2006-08-29 21:49:00,94.915,94.928,94.895,94.921,758199999.0
2006-08-29 21:50:00,94.922,94.935,94.909,94.923,125100001.0
2006-08-29 21:51:00,94.937,94.937,94.906,94.906,344100000.0
2006-08-29 21:52:00,94.92,94.939,94.905,94.919,596699999.0
2006-08-29 21:53:00,94.955,94.955,94.925,94.925,253600002.0
2006-08-29 21:54:00,94.924,94.937,94.911,94.925,149599999.0
2006-08-29 21:55:00,94.91,94.93,94.91,94.93,177200001.0
2006-08-29 21:56:00,94.931,94.931,94.905,94.91,671100000.0
2006-08-29 21:57:00,94.901,94.915,94.888,94.903,103800001.0
2006-08-29 21:58:00,94.911,94.922,94.901,94.914,140700000.0
2006-08-29 21:59:00,94.922,94.922,94.881,94.887,567999999.0
2006-08-29 22:00:00,94.917,94.925,94.886,94.897,778499995.0
2006-08-29 22:01:00,94.912,94.917,94.889,94.902,896700006.0
2006-08-29 22:02:00,94.908,94.919,94.886,94.891,1222899993.0
2006-08-29 22:03:00,94.886,94.917,94.886,94.908,322000000.0
2006-08-29 22:04:00,94.907,94.915,94.881,94.91,675699999.0
2006-08-29 22:05:00,94.905,94.911,94.875,94.894,390100005.0
2006-08-29 22:06:00,94.91,94.91,94.875,94.875,209400001.0
2006-08-29 22:07:00,94.894,94.902,94.878,94.885,171499999.0
2006-08-29 22:08:00,94.913,94.913,94.883,94.883,194000000.0
2006-08-29 22:09:00,94.904,94.904,94.88,94.88,385699999.0
2006-08-29 22:10:00,94.884,94.901,94.861,94.884,222000002.0
2006-08-29 22:11:00,94.884,94.909,94.877,94.902,464000004.0
2006-08-29 22:12:00,94.902,94.904,94.868,94.873,372799996.0
2006-08-29 22:13:00,94.88,94.88,94.842,94.848,538800002.0
2006-08-29 22:14:00,94.867,94.872,94.85,94.856,320399997.0
2006-08-29 22:15:00,94.857,94.875,94.847,94.862,495200002.0
2006-08-29 22:16:00,94.863,94.871,94.842,94.842,466900001.0
2006-08-29 22:17:00,94.86,94.87,94.843,94.857,53000000.0
2006-08-29 22:18:00,94.852,94.873,94.852,94.871,279099997.0
2006-08-29 22:19:00,94.86,94.877,94.849,94.869,181199999.0
2006-08-29 22:20:00,94.875,94.875,94.855,94.862,338400000.0
2006-08-29 22:21:00,94.842,94.867,94.842,94.863,174699999.0
2006-08-29 22:22:00,94.868,94.868,94.844,94.844,416300001.0
2006-08-29 22:23:00,94.844,94.863,94.843,94.857,180099998.0
2006-08-29 22:24:00,94.857,94.869,94.846,94.846,218399999.0
2006-08-29 22:25:00,94.852,94.863,94.839,94.85,224199997.0
2006-08-29 22:26:00,94.854,94.858,94.836,94.838,127999997.0
2006-08-29 22:27:00,94.866,94.866,94.833,94.833,685099995.0
2006-08-29 22:28:00,94.832,94.856,94.831,94.853,325500000.0
2006-08-29 22:29:00,94.86,94.86,94.812,94.812,361099994.0
2006-08-29 22:30:00,94.845,94.854,94.829,94.837,476299998.0
2006-08-29 22:31:00,94.818,94.84,94.814,94.84,211700000.0
2006-08-29 22:32:00,94.84,94.848,94.813,94.813,255199999.0
2006-08-29 22:33:00,94.812,94.833,94.808,94.824,383399994.0
2006-08-29 22:34:00,94.823,94.83,94.804,94.807,575699999.0
2006-08-29 22:35:00,94.821,94.832,94.81,94.825,357000001.0
2006-08-29 22:36:00,94.822,94.842,94.81,94.835,581999994.0
2006-08-29 22:37:00,94.823,94.844,94.821,94.844,148899997.0
2006-08-29 22:38:00,94.834,94.854,94.834,94.852,237199994.0
2006-08-29 22:39:00,94.839,94.855,94.831,94.855,224900002.0
2006-08-29 22:40:00,94.843,94.863,94.843,94.86,299199998.0
2006-08-29 22:41:00,94.865,94.865,94.845,94.845,239400000.0
2006-08-29 22:42:00,94.847,94.86,94.83,94.85,154699997.0
2006-08-29 22:43:00,94.841,94.869,94.835,94.86,562099996.0
2006-08-29 22:44:00,94.848,94.865,94.84,94.858,451599999.0
2006-08-29 22:45:00,94.863,94.863,94.824,94.837,491800004.0
2006-08-29 22:46:00,94.837,94.86,94.825,94.855,326300000.0
2006-08-29 22:47:00,94.855,94.861,94.832,94.835,337099994.0
2006-08-29 22:48:00,94.848,94.856,94.813,94.815,584399998.0
2006-08-29 22:49:00,94.85,94.864,94.832,94.84,565299998.0
2006-08-29 22:50:00,94.85,94.865,94.835,94.853,205900003.0
2006-08-29 22:51:00,94.832,94.863,94.832,94.859,612999997.0
2006-08-29 22:52:00,94.854,94.866,94.842,94.855,143499998.0
2006-08-29 22:53:00,94.865,94.873,94.828,94.842,420600000.0
2006-08-29 22:54:00,94.839,94.868,94.838,94.857,227899999.0
2006-08-29 22:55:00,94.847,94.875,94.845,94.862,486500003.0
2006-08-29 22:56:00,94.857,94.86,94.839,94.84,221999997.0
2006-08-29 22:57:00,94.863,94.869,94.83,94.84,174599999.0
2006-08-29 22:58:00,94.858,94.876,94.857,94.858,301699997.0
2006-08-29 22:59:00,94.839,94.865,94.791,94.84,257500003.0
2006-08-29 23:00:00,94.856,94.87,94.839,94.865,231300000.0
2006-08-29 23:01:00,94.891,94.896,94.854,94.877,240599996.0
2006-08-29 23:02:00,94.889,94.889,94.862,94.876,207500000.0
2006-08-29 23:03:00,94.865,94.895,94.848,94.87,160400000.0
2006-08-29 23:04:00,94.89,94.905,94.86,94.876,429100001.0
2006-08-29 23:05:00,94.862,94.889,94.844,94.862,114999999.0
2006-08-29 23:06:00,94.865,94.893,94.855,94.875,342699995.0
2006-08-29 23:07:00,94.867,94.895,94.846,94.85,126799997.0
2006-08-29 23:08:00,94.857,94.885,94.847,94.882,323699996.0
2006-08-29 23:09:00,94.87,94.911,94.863,94.877,187999998.0
2006-08-29 23:10:00,94.91,94.924,94.869,94.869,216599999.0
2006-08-29 23:11:00,94.879,94.908,94.874,94.897,344199997.0
2006-08-29 23:12:00,94.905,94.923,94.867,94.878,247600001.0
2006-08-29 23:13:00,94.884,94.895,94.857,94.865,248000001.0
2006-08-29 23:14:00,94.896,94.898,94.868,94.873,195800001.0
2006-08-29 23:15:00,94.885,94.911,94.875,94.893,241599999.0
2006-08-29 23:16:00,94.917,94.932,94.879,94.885,211999998.0
2006-08-29 23:17:00,94.87,94.924,94.87,94.894,315599998.0
2006-08-29 23:18:00,94.888,94.909,94.874,94.886,261200000.0
2006-08-29 23:19:00,94.894,94.925,94.87,94.905,167399999.0
2006-08-29 23:20:00,94.899,94.916,94.879,94.895,275899999.0
2006-08-29 23:21:00,94.902,94.911,94.883,94.892,235000002.0
2006-08-29 23:22:00,94.872,94.901,94.872,94.896,175499997.0
2006-08-29 23:23:00,94.908,94.918,94.887,94.9,189600000.0
2006-08-29 23:24:00,94.927,94.927,94.903,94.906,295699997.0
2006-08-29 23:25:00,94.93,94.93,94.912,94.912,76800001.0
2006-08-29 23:26:00,94.91,94.935,94.91,94.935,119700000.0
2006-08-29 23:27:00,94.914,94.931,94.912,94.914,364099998.0
2006-08-29 23:28:00,94.92,94.92,94.891,94.891,168499998.0
2006-08-29 23:29:00,94.895,94.908,94.876,94.895,224600000.0
2006-08-29 23:30:00,94.901,94.904,94.871,94.873,239699998.0
2006-08-29 23:31:00,94.885,94.897,94.872,94.885,275700002.0
2006-08-29 23:32:00,94.883,94.905,94.883,94.902,260100001.0
2006-08-29 23:33:00,94.888,94.91,94.88,94.904,230500000.0
2006-08-29 23:34:00,94.887,94.9,94.869,94.897,345600001.0
2006-08-29 23:35:00,94.898,94.907,94.857,94.878,365400001.0
2006-08-29 23:36:00,94.891,94.906,94.885,94.889,176900000.0
2006-08-29 23:37:00,94.894,94.907,94.885,94.897,113600000.0
2006-08-29 23:38:00,94.887,94.912,94.885,94.912,232999996.0
2006-08-29 23:39:00,94.922,94.922,94.892,94.892,328899999.0
2006-08-29 23:40:00,94.889,94.915,94.883,94.905,111699997.0
2006-08-29 23:41:00,94.893,94.919,94.893,94.917,247699999.0
2006-08-29 23:42:00,94.907,94.915,94.89,94.89,174999999.0
2006-08-29 23:43:00,94.915,94.915,94.896,94.897,254200001.0
2006-08-29 23:44:00,94.89,94.9,94.862,94.884,378299995.0
2006-08-29 23:45:00,94.892,94.892,94.87,94.87,97800001.0
2006-08-29 23:46:00,94.895,94.9,94.882,94.888,44100001.0
2006-08-29 23:47:00,94.892,94.898,94.866,94.885,88900001.0
2006-08-29 23:48:00,94.88,94.9,94.879,94.9,251599999.0
2006-08-29 23:49:00,94.881,94.898,94.869,94.887,179999999.0
2006-08-29 23:50:00,94.861,94.891,94.861,94.883,203699998.0
2006-08-29 23:51:00,94.874,94.884,94.849,94.867,281300003.0
2006-08-29 23:52:00,94.87,94.891,94.87,94.882,90600000.0
2006-08-29 23:53:00,94.879,94.886,94.869,94.884,189100000.0
2006-08-29 23:54:00,94.873,94.905,94.865,94.905,202000000.0
2006-08-29 23:55:00,94.901,94.906,94.884,94.889,142000001.0
2006-08-29 23:56:00,94.897,94.911,94.89,94.902,168099999.0
2006-08-29 23:57:00,94.899,94.905,94.886,94.888,146599999.0
2006-08-29 23:58:00,94.9,94.91,94.886,94.888,192200005.0
2006-08-29 23:59:00,94.895,94.895,94.88,94.88,95500000.0
2006-08-30 00:00:00,94.886,94.918,94.886,94.911,149599998.0
2006-08-30 00:01:00,94.879,94.915,94.879,94.91,200899994.0
2006-08-30 00:02:00,94.915,94.917,94.893,94.917,153300001.0
2006-08-30 00:03:00,94.922,94.928,94.906,94.916,173800002.0
2006-08-30 00:04:00,94.923,94.93,94.906,94.917,174500002.0
2006-08-30 00:05:00,94.914,94.929,94.894,94.929,269400003.0
2006-08-30 00:06:00,94.923,94.932,94.902,94.919,206099999.0
2006-08-30 00:07:00,94.911,94.93,94.903,94.925,271200001.0
2006-08-30 00:08:00,94.925,94.928,94.897,94.897,214100003.0
2006-08-30 00:09:00,94.904,94.931,94.892,94.92,275900001.0
2006-08-30 00:10:00,94.928,94.928,94.903,94.919,105100002.0
2006-08-30 00:11:00,94.922,94.922,94.896,94.904,95199999.0
2006-08-30 00:12:00,94.93,94.938,94.907,94.909,255699998.0
2006-08-30 00:13:00,94.917,94.939,94.914,94.927,185399999.0
2006-08-30 00:14:00,94.923,94.941,94.912,94.925,330199997.0
2006-08-30 00:15:00,94.92,94.932,94.909,94.912,136399999.0
2006-08-30 00:16:00,94.925,94.93,94.908,94.916,299899999.0
2006-08-30 00:17:00,94.924,94.934,94.904,94.909,190899997.0
2006-08-30 00:18:00,94.909,94.926,94.907,94.912,156699999.0
2006-08-30 00:19:00,94.917,94.925,94.899,94.903,189300001.0
2006-08-30 00:20:00,94.901,94.921,94.895,94.913,226899996.0
2006-08-30 00:21:00,94.895,94.913,94.887,94.905,137299995.0
2006-08-30 00:22:00,94.895,94.926,94.895,94.926,179400000.0
2006-08-30 00:23:00,94.905,94.927,94.905,94.924,165700001.0
2006-08-30 00:24:00,94.926,94.926,94.887,94.891,211400001.0
2006-08-30 00:25:00,94.91,94.928,94.898,94.928,136499998.0
2006-08-30 00:26:00,94.918,94.938,94.915,94.932,149600000.0
2006-08-30 00:27:00,94.922,94.946,94.922,94.937,207499999.0
2006-08-30 00:28:00,94.92,94.94,94.92,94.935,148900001.0
2006-08-30 00:29:00,94.925,94.942,94.91,94.942,153699999.0
2006-08-30 00:30:00,94.917,94.934,94.909,94.932,134300001.0
2006-08-30 00:31:00,94.925,94.93,94.911,94.918,48200000.0
2006-08-30 00:32:00,94.927,94.927,94.896,94.915,266200000.0
2006-08-30 00:33:00,94.928,94.928,94.898,94.911,247399997.0
2006-08-30 00:34:00,94.917,94.918,94.881,94.881,135800000.0
2006-08-30 00:35:00,94.922,94.93,94.904,94.914,253899997.0
2006-08-30 00:36:00,94.925,94.945,94.913,94.934,209099999.0
2006-08-30 00:37:00,94.908,94.934,94.898,94.909,319899999.0
2006-08-30 00:38:00,94.9,94.915,94.884,94.9,216299995.0
2006-08-30 00:39:00,94.906,94.926,94.895,94.907,204400003.0
2006-08-30 00:40:00,94.922,94.938,94.915,94.928,339599999.0
2006-08-30 00:41:00,94.914,94.939,94.914,94.937,167799996.0
2006-08-30 00:42:00,94.937,94.948,94.922,94.945,228500000.0
2006-08-30 00:43:00,94.943,94.948,94.92,94.935,183099999.0
2006-08-30 00:44:00,94.931,94.95,94.922,94.94,220400004.0
2006-08-30 00:45:00,94.93,94.952,94.919,94.945,246200001.0
2006-08-30 00:46:00,94.93,94.955,94.926,94.955,156300001.0
2006-08-30 00:47:00,94.938,94.954,94.926,94.947,368500003.0
2006-08-30 00:48:00,94.944,94.949,94.92,94.92,366399995.0
2006-08-30 00:49:00,94.947,94.955,94.925,94.943,231400001.0
2006-08-30 00:50:00,94.946,94.968,94.946,94.956,130300000.0
2006-08-30 00:51:00,94.964,94.987,94.947,94.974,205500000.0
2006-08-30 00:52:00,94.985,94.985,94.939,94.943,118599999.0
2006-08-30 00:53:00,94.952,94.964,94.938,94.947,189899999.0
2006-08-30 00:54:00,94.926,94.948,94.921,94.948,207699998.0
2006-08-30 00:55:00,94.944,94.975,94.944,94.975,295099995.0
2006-08-30 00:56:00,94.953,94.978,94.932,94.962,257499995.0
2006-08-30 00:57:00,94.976,94.988,94.959,94.979,160499998.0
2006-08-30 00:58:00,94.977,94.977,94.946,94.946,175800002.0
2006-08-30 00:59:00,94.955,94.967,94.941,94.966,307599999.0
2006-08-30 01:00:00,94.94,94.976,94.94,94.965,269600002.0
2006-08-30 01:01:00,94.958,94.958,94.928,94.947,285599998.0
2006-08-30 01:02:00,94.94,94.94,94.896,94.92,233000000.0
2006-08-30 01:03:00,94.934,94.956,94.919,94.942,103900002.0
2006-08-30 01:04:00,94.94,94.961,94.939,94.951,172500002.0
2006-08-30 01:05:00,94.926,94.946,94.926,94.946,137900004.0
2006-08-30 01:06:00,94.942,94.95,94.923,94.931,264000000.0
2006-08-30 01:07:00,94.932,94.96,94.927,94.95,209100000.0
2006-08-30 01:08:00,94.958,94.958,94.936,94.942,214799999.0
2006-08-30 01:09:00,94.95,94.962,94.938,94.949,221000003.0
2006-08-30 01:10:00,94.949,94.965,94.941,94.941,278199997.0
2006-08-30 01:11:00,94.94,94.955,94.921,94.949,183899997.0
2006-08-30 01:12:00,94.945,94.955,94.93,94.937,187100000.0
2006-08-30 01:13:00,94.94,94.977,94.94,94.977,189799997.0
2006-08-30 01:14:00,94.952,94.97,94.94,94.957,113599998.0
2006-08-30 01:15:00,94.967,94.967,94.943,94.962,181100000.0
2006-08-30 01:16:00,94.955,94.968,94.942,94.955,155600000.0
2006-08-30 01:17:00,94.939,94.968,94.939,94.966,223000001.0
2006-08-30 01:18:00,94.976,94.983,94.961,94.982,237200000.0
2006-08-30 01:19:00,94.961,94.98,94.961,94.975,158199998.0
2006-08-30 01:20:00,94.97,94.98,94.951,94.951,251700002.0
2006-08-30 01:21:00,94.973,94.973,94.943,94.943,265100003.0
2006-08-30 01:22:00,94.96,94.97,94.944,94.956,58100000.0
2006-08-30 01:23:00,94.965,94.97,94.943,94.962,124000000.0
2006-08-30 01:24:00,94.965,94.965,94.94,94.94,98799997.0
2006-08-30 01:25:00,94.948,94.977,94.948,94.958,183000000.0
2006-08-30 01:26:00,94.96,94.975,94.949,94.966,222199998.0
2006-08-30 01:27:00,94.96,94.975,94.957,94.971,252399997.0
2006-08-30 01:28:00,94.952,94.97,94.944,94.947,168200000.0
2006-08-30 01:29:00,94.952,94.965,94.931,94.944,288800003.0
2006-08-30 01:30:00,94.965,94.965,94.939,94.939,89299999.0
2006-08-30 01:31:00,94.956,94.968,94.944,94.968,189900001.0
2006-08-30 01:32:00,94.95,94.97,94.946,94.97,195199996.0
2006-08-30 01:33:00,94.967,94.977,94.951,94.951,140799998.0
2006-08-30 01:34:00,94.95,94.97,94.946,94.965,299500000.0
2006-08-30 01:35:00,94.965,94.97,94.95,94.97,252999995.0
2006-08-30 01:36:00,94.956,94.969,94.945,94.965,148199997.0
2006-08-30 01:37:00,94.965,94.978,94.95,94.972,223599999.0
2006-08-30 01:38:00,94.979,94.979,94.95,94.961,186000001.0
2006-08-30 01:39:00,94.948,94.976,94.946,94.976,216100000.0
2006-08-30 01:40:00,94.977,94.98,94.96,94.96,154100000.0
2006-08-30 01:41:00,94.961,94.988,94.961,94.979,228799996.0
2006-08-30 01:42:00,94.977,94.978,94.952,94.957,113799998.0
2006-08-30 01:43:00,94.972,94.992,94.967,94.979,204500001.0
2006-08-30 01:44:00,94.964,94.988,94.964,94.988,137799995.0
2006-08-30 01:45:00,94.977,94.98,94.946,94.949,194299999.0
2006-08-30 01:46:00,94.958,94.985,94.958,94.965,121500001.0
2006-08-30 01:47:00,94.978,94.985,94.965,94.965,213099998.0
2006-08-30 01:48:00,94.982,94.987,94.957,94.978,346500002.0
2006-08-30 01:49:00,94.963,94.983,94.961,94.983,359900001.0
2006-08-30 01:50:00,94.978,95.003,94.959,94.97,232400003.0
2006-08-30 01:51:00,94.995,94.995,94.97,94.987,352999998.0
2006-08-30 01:52:00,94.98,94.98,94.961,94.961,111500000.0
2006-08-30 01:53:00,94.98,94.996,94.967,94.967,170100001.0
2006-08-30 01:54:00,94.992,95.0,94.976,94.976,326000000.0
2006-08-30 01:55:00,94.991,95.004,94.982,94.982,253799997.0
2006-08-30 01:56:00,94.993,95.015,94.976,94.988,387599999.0
2006-08-30 01:57:00,95.005,95.01,94.984,94.986,370300001.0
2006-08-30 01:58:00,95.009,95.026,94.998,95.005,340999999.0
2006-08-30 01:59:00,95.005,95.018,94.991,95.011,266099997.0
2006-08-30 02:00:00,95.003,95.005,94.984,94.988,224099999.0
2006-08-30 02:01:00,95.014,95.049,95.013,95.049,175599998.0
2006-08-30 02:02:00,95.053,95.053,95.024,95.041,176599997.0
2006-08-30 02:03:00,95.038,95.038,95.003,95.003,166300000.0
2006-08-30 02:04:00,95.02,95.02,94.995,95.001,280300000.0
2006-08-30 02:05:00,95.018,95.019,94.998,95.007,243500005.0
2006-08-30 02:06:00,95.016,95.03,95.004,95.007,98000000.0
2006-08-30 02:07:00,95.011,95.03,95.003,95.025,264600001.0
2006-08-30 02:08:00,95.029,95.054,95.016,95.047,401900002.0
2006-08-30 02:09:00,95.041,95.063,95.024,95.036,258399998.0
2006-08-30 02:10:00,95.06,95.069,95.045,95.05,145899998.0
2006-08-30 02:11:00,95.046,95.067,95.039,95.067,197599997.0
2006-08-30 02:12:00,95.059,95.077,95.052,95.065,162300002.0
2006-08-30 02:13:00,95.068,95.073,95.052,95.073,218400001.0
2006-08-30 02:14:00,95.073,95.078,95.055,95.073,201100002.0
2006-08-30 02:15:00,95.074,95.086,95.063,95.065,347200000.0
2006-08-30 02:16:00,95.057,95.089,95.057,95.074,287899999.0
2006-08-30 02:17:00,95.082,95.083,95.052,95.052,126300001.0
2006-08-30 02:18:00,95.056,95.075,95.036,95.055,284499999.0
2006-08-30 02:19:00,95.057,95.087,95.057,95.087,190200002.0
2006-08-30 02:20:00,95.068,95.089,95.067,95.089,130000000.0
2006-08-30 02:21:00,95.068,95.086,95.065,95.078,241000005.0
2006-08-30 02:22:00,95.08,95.089,95.061,95.076,253900003.0
2006-08-30 02:23:00,95.09,95.1,95.07,95.077,242700001.0
2006-08-30 02:24:00,95.076,95.099,95.069,95.083,281600001.0
2006-08-30 02:25:00,95.093,95.112,95.087,95.105,136299998.0
2006-08-30 02:26:00,95.104,95.118,95.09,95.099,244999998.0
2006-08-30 02:27:00,95.118,95.121,95.093,95.093,382599998.0
2006-08-30 02:28:00,95.086,95.098,95.077,95.092,51100000.0
2006-08-30 02:29:00,95.082,95.086,95.062,95.074,325500000.0
2006-08-30 02:30:00,95.061,95.088,95.061,95.085,209999999.0
2006-08-30 02:31:00,95.079,95.092,95.066,95.08,131800003.0
2006-08-30 02:32:00,95.078,95.094,95.065,95.08,166700000.0
2006-08-30 02:33:00,95.088,95.095,95.069,95.071,267500001.0
2006-08-30 02:34:00,95.044,95.087,95.044,95.083,240899999.0
2006-08-30 02:35:00,95.082,95.089,95.064,95.071,276100002.0
2006-08-30 02:36:00,95.073,95.095,95.073,95.09,237700002.0
2006-08-30 02:37:00,95.092,95.1,95.073,95.081,183700002.0
2006-08-30 02:38:00,95.083,95.095,95.07,95.075,216599997.0
2006-08-30 02:39:00,95.065,95.088,95.065,95.069,217499998.0
2006-08-30 02:40:00,95.075,95.087,95.058,95.073,190499998.0
2006-08-30 02:41:00,95.09,95.09,95.057,95.069,342699998.0
2006-08-30 02:42:00,95.065,95.084,95.06,95.08,279099997.0
2006-08-30 02:43:00,95.067,95.084,95.05,95.05,343799999.0
2006-08-30 02:44:00,95.062,95.087,95.06,95.074,198300002.0
2006-08-30 02:45:00,95.064,95.083,95.064,95.083,167599997.0
2006-08-30 02:46:00,95.074,95.091,95.06,95.074,244400003.0
2006-08-30 02:47:00,95.073,95.079,95.052,95.079,175699998.0
2006-08-30 02:48:00,95.068,95.085,95.058,95.075,369800002.0
2006-08-30 02:49:00,95.073,95.075,95.055,95.06,30900000.0
2006-08-30 02:50:00,95.066,95.078,95.052,95.066,187300002.0
2006-08-30 02:51:00,95.062,95.071,95.046,95.047,200299998.0
2006-08-30 02:52:00,95.063,95.071,95.038,95.043,273299995.0
2006-08-30 02:53:00,95.065,95.083,95.05,95.063,172000000.0
2006-08-30 02:54:00,95.055,95.077,95.053,95.072,210000002.0
2006-08-30 02:55:00,95.068,95.068,95.036,95.036,148800001.0
2006-08-30 02:56:00,95.046,95.058,95.03,95.045,247000001.0
2006-08-30 02:57:00,95.037,95.064,95.037,95.061,176400002.0
2006-08-30 02:58:00,95.04,95.053,95.026,95.026,211000001.0
2006-08-30 02:59:00,95.038,95.055,95.023,95.03,270399995.0
2006-08-30 03:00:00,95.024,95.049,95.008,95.049,306300002.0
2006-08-30 03:01:00,95.03,95.054,95.021,95.049,207099998.0
2006-08-30 03:02:00,95.038,95.054,95.036,95.054,131800001.0
2006-08-30 03:03:00,95.058,95.063,95.032,95.061,355199994.0
2006-08-30 03:04:00,95.042,95.063,95.035,95.055,225899998.0
2006-08-30 03:05:00,95.042,95.055,95.024,95.037,230799997.0
2006-08-30 03:06:00,95.041,95.06,95.033,95.055,203300001.0
2006-08-30 03:07:00,95.063,95.077,95.043,95.051,225100001.0
2006-08-30 03:08:00,95.055,95.068,95.037,95.056,338799994.0
2006-08-30 03:09:00,95.067,95.079,95.054,95.058,122999999.0
2006-08-30 03:10:00,95.046,95.063,95.035,95.05,204899998.0
2006-08-30 03:11:00,95.048,95.048,95.02,95.045,236699999.0
2006-08-30 03:12:00,95.022,95.048,95.022,95.043,200100002.0
2006-08-30 03:13:00,95.046,95.061,95.029,95.036,300500001.0
2006-08-30 03:14:00,95.054,95.066,95.039,95.053,267499998.0
2006-08-30 03:15:00,95.043,95.061,95.037,95.054,17100000.0
2006-08-30 03:16:00,95.029,95.048,95.024,95.035,121900000.0
2006-08-30 03:17:00,95.044,95.046,95.034,95.036,52899999.0
2006-08-30 03:18:00,95.029,95.053,95.025,95.046,162299998.0
2006-08-30 03:19:00,95.049,95.049,95.027,95.028,266599995.0
2006-08-30 03:20:00,95.045,95.045,95.021,95.03,83999998.0
2006-08-30 03:21:00,95.011,95.042,95.011,95.042,389300002.0
2006-08-30 03:22:00,95.044,95.051,95.022,95.032,219000000.0
2006-08-30 03:23:00,95.044,95.061,95.032,95.044,231600001.0
2006-08-30 03:24:00,95.045,95.052,95.025,95.036,169500001.0
2006-08-30 03:25:00,95.044,95.057,95.027,95.046,315700000.0
2006-08-30 03:26:00,95.049,95.065,95.045,95.063,183399999.0
2006-08-30 03:27:00,95.041,95.061,95.03,95.042,283500000.0
2006-08-30 03:28:00,95.063,95.063,95.039,95.047,265599998.0
2006-08-30 03:29:00,95.05,95.065,95.05,95.065,14500000.0
2006-08-30 03:30:00,95.06,95.075,95.045,95.063,278400003.0
2006-08-30 03:31:00,95.07,95.07,95.046,95.046,113700001.0
2006-08-30 03:32:00,95.068,95.072,95.046,95.05,210600000.0
2006-08-30 03:33:00,95.068,95.079,95.054,95.054,308400008.0
2006-08-30 03:34:00,95.07,95.077,95.038,95.038,166900001.0
2006-08-30 03:35:00,95.048,95.055,95.026,95.026,173899999.0
2006-08-30 03:36:00,95.02,95.039,95.014,95.023,320600005.0
2006-08-30 03:37:00,95.017,95.039,95.008,95.03,107499999.0
2006-08-30 03:38:00,95.02,95.036,95.001,95.008,165599998.0
2006-08-30 03:39:00,95.018,95.021,94.987,95.018,172499995.0
2006-08-30 03:40:00,94.996,95.028,94.996,95.008,216899997.0
2006-08-30 03:41:00,95.003,95.003,94.98,94.995,153599999.0
2006-08-30 03:42:00,94.995,95.009,94.977,94.99,257899998.0
2006-08-30 03:43:00,95.007,95.015,94.994,94.994,190200001.0
2006-08-30 03:44:00,95.008,95.026,94.972,95.016,269299996.0
2006-08-30 03:45:00,95.011,95.026,94.997,95.023,153600000.0
2006-08-30 03:46:00,95.006,95.006,94.983,94.983,282599996.0
2006-08-30 03:47:00,94.992,95.005,94.98,94.994,193699997.0
2006-08-30 03:48:00,94.982,94.999,94.974,94.994,65900001.0
2006-08-30 03:49:00,94.995,95.008,94.982,95.002,264600003.0
2006-08-30 03:50:00,94.994,95.007,94.977,94.982,236399999.0
2006-08-30 03:51:00,94.997,95.01,94.982,94.999,244100000.0
2006-08-30 03:52:00,95.005,95.006,94.981,94.991,398199996.0
2006-08-30 03:53:00,94.995,95.006,94.979,94.986,196999998.0
2006-08-30 03:54:00,95.001,95.001,94.98,94.98,55200000.0
2006-08-30 03:55:00,94.998,95.006,94.98,94.988,166699998.0
2006-08-30 03:56:00,94.998,95.005,94.983,95.0,178899999.0
2006-08-30 03:57:00,95.003,95.019,94.997,94.998,78400000.0
2006-08-30 03:58:00,95.011,95.012,94.979,94.979,206900001.0
2006-08-30 03:59:00,94.988,95.013,94.982,95.003,175499998.0
2006-08-30 04:00:00,95.003,95.024,94.982,95.007,369999997.0
2006-08-30 04:01:00,95.005,95.017,95.0,95.013,235400000.0
2006-08-30 04:02:00,95.008,95.017,94.99,94.99,232100003.0
2006-08-30 04:03:00,95.005,95.005,94.99,94.99,88000000.0
2006-08-30 04:04:00,95.002,95.015,94.984,94.99,180599997.0
2006-08-30 04:05:00,95.007,95.012,94.99,94.99,178300000.0
2006-08-30 04:06:00,94.967,95.016,94.967,95.016,223799997.0
2006-08-30 04:07:00,95.013,95.023,95.003,95.015,65499999.0
2006-08-30 04:08:00,95.011,95.011,94.983,94.991,199800001.0
2006-08-30 04:09:00,95.006,95.006,94.971,94.971,285000000.0
2006-08-30 04:10:00,94.986,95.012,94.985,95.009,250300001.0
2006-08-30 04:11:00,95.0,95.01,94.982,94.991,150500001.0
2006-08-30 04:12:00,94.991,95.022,94.991,95.022,109799999.0
2006-08-30 04:13:00,95.003,95.017,94.996,95.011,222600000.0
2006-08-30 04:14:00,95.01,95.025,94.996,95.004,263099995.0
2006-08-30 04:15:00,95.0,95.016,94.998,95.013,266499999.0
2006-08-30 04:16:00,94.994,95.016,94.994,95.007,206399997.0
2006-08-30 04:17:00,94.993,95.015,94.993,95.006,142199997.0
2006-08-30 04:18:00,95.004,95.014,94.984,94.996,207099999.0
2006-08-30 04:19:00,95.018,95.018,94.997,95.012,179299997.0
2006-08-30 04:20:00,95.006,95.018,94.981,94.998,206900000.0
2006-08-30 04:21:00,95.001,95.015,94.988,95.007,134900000.0
2006-08-30 04:22:00,95.01,95.017,94.993,95.004,306099999.0
2006-08-30 04:23:00,95.001,95.019,94.994,95.011,221699997.0
2006-08-30 04:24:00,94.998,95.016,94.996,95.012,223100005.0
2006-08-30 04:25:00,95.02,95.021,94.994,94.994,256099997.0
2006-08-30 04:26:00,94.993,95.024,94.993,95.007,224300001.0
2006-08-30 04:27:00,95.008,95.026,94.989,95.026,184500000.0
2006-08-30 04:28:00,95.016,95.05,95.016,95.05,182200001.0
2006-08-30 04:29:00,95.036,95.036,94.989,94.994,151499997.0
2006-08-30 04:30:00,94.997,95.01,94.98,95.01,265599997.0
2006-08-30 04:31:00,95.003,95.01,94.975,94.99,217699998.0
2006-08-30 04:32:00,94.98,95.001,94.973,94.976,114199998.0
2006-08-30 04:33:00,94.987,94.997,94.972,94.973,185400002.0
2006-08-30 04:34:00,94.988,94.99,94.968,94.983,347299994.0
2006-08-30 04:35:00,94.983,94.996,94.968,94.984,118700001.0
2006-08-30 04:36:00,94.995,94.995,94.98,94.98,44800001.0
2006-08-30 04:37:00,94.998,94.998,94.97,94.985,269100002.0
2006-08-30 04:38:00,94.99,95.007,94.977,94.982,195899996.0
2006-08-30 04:39:00,95.006,95.013,94.979,95.001,217899997.0
2006-08-30 04:40:00,94.99,95.005,94.99,95.005,50000000.0
2006-08-30 04:41:00,94.987,95.007,94.982,95.002,127800001.0
2006-08-30 04:42:00,94.991,95.007,94.988,95.002,235600002.0
2006-08-30 04:43:00,94.981,95.002,94.978,94.997,286199995.0
2006-08-30 04:44:00,95.0,95.0,94.98,94.98,160499998.0
2006-08-30 04:45:00,94.998,94.998,94.969,94.998,140800001.0
2006-08-30 04:46:00,94.991,94.997,94.971,94.979,206899998.0
2006-08-30 04:47:00,94.99,95.016,94.986,95.002,106299998.0
2006-08-30 04:48:00,94.994,95.011,94.994,95.011,76399997.0
2006-08-30 04:49:00,95.002,95.017,94.985,94.998,256800001.0
2006-08-30 04:50:00,94.997,95.012,94.987,94.991,196100000.0
2006-08-30 04:51:00,94.997,95.001,94.977,94.989,147800000.0
2006-08-30 04:52:00,95.004,95.008,94.985,95.001,117000001.0
2006-08-30 04:53:00,95.0,95.009,94.976,94.984,166300001.0
2006-08-30 04:54:00,95.007,95.007,94.976,94.976,175800001.0
2006-08-30 04:55:00,94.991,95.013,94.991,95.013,67300001.0
2006-08-30 04:56:00,94.999,95.02,94.991,95.015,188499998.0
2006-08-30 04:57:00,95.015,95.015,94.995,94.995,185900000.0
2006-08-30 04:58:00,94.989,95.012,94.989,94.992,236999998.0
2006-08-30 04:59:00,94.991,95.006,94.97,94.985,76699999.0
2006-08-30 05:00:00,94.988,95.022,94.975,95.011,321400000.0
2006-08-30 05:01:00,95.0,95.023,94.988,95.007,272899996.0
2006-08-30 05:02:00,94.988,95.01,94.969,95.007,227099998.0
2006-08-30 05:03:00,94.999,95.017,94.995,95.011,103600000.0
2006-08-30 05:04:00,94.997,95.02,94.99,94.998,177800000.0
2006-08-30 05:05:00,94.995,95.023,94.994,95.023,187799996.0
2006-08-30 05:06:00,94.998,95.015,94.989,95.015,253699999.0
2006-08-30 05:07:00,95.007,95.026,95.001,95.001,166400002.0
2006-08-30 05:08:00,94.999,95.015,94.992,95.01,194900001.0
2006-08-30 05:09:00,95.023,95.028,94.999,95.008,249899997.0
2006-08-30 05:10:00,95.023,95.023,94.988,95.003,370400000.0
2006-08-30 05:11:00,95.02,95.036,95.001,95.026,132699998.0
2006-08-30 05:12:00,95.026,95.041,95.015,95.015,187300001.0
2006-08-30 05:13:00,95.022,95.03,95.009,95.014,196899998.0
2006-08-30 05:14:00,95.032,95.037,95.013,95.025,255500004.0
2006-08-30 05:15:00,95.04,95.04,95.016,95.02,141200001.0
2006-08-30 05:16:00,95.04,95.045,95.03,95.03,169900000.0
2006-08-30 05:17:00,95.031,95.034,95.017,95.023,61000000.0
2006-08-30 05:18:00,95.036,95.044,95.016,95.035,261399999.0
2006-08-30 05:19:00,95.025,95.038,95.021,95.035,26899999.0
2006-08-30 05:20:00,95.037,95.037,95.021,95.021,49799999.0
2006-08-30 05:21:00,95.023,95.034,95.014,95.032,249300005.0
2006-08-30 05:22:00,95.029,95.044,95.016,95.016,173199999.0
2006-08-30 05:23:00,95.022,95.05,95.022,95.05,107800001.0
2006-08-30 05:24:00,95.024,95.048,95.024,95.048,139299999.0
2006-08-30 05:25:00,95.036,95.052,95.025,95.052,275499996.0
2006-08-30 05:26:00,95.038,95.057,95.038,95.057,93800000.0
2006-08-30 05:27:00,95.048,95.06,95.04,95.055,195200000.0
2006-08-30 05:28:00,95.066,95.068,95.043,95.049,211799998.0
2006-08-30 05:29:00,95.066,95.078,95.066,95.078,33500000.0
2006-08-30 05:30:00,95.07,95.08,95.07,95.08,31900000.0
2006-08-30 05:31:00,95.075,95.075,95.06,95.06,30400000.0
2006-08-30 05:32:00,95.058,95.073,95.051,95.065,242599995.0
2006-08-30 05:33:00,95.049,95.065,95.047,95.063,202200002.0
2006-08-30 05:34:00,95.06,95.072,95.06,95.072,28100000.0
2006-08-30 05:35:00,95.059,95.085,95.054,95.077,308199998.0
2006-08-30 05:36:00,95.055,95.076,95.055,95.058,140199997.0
2006-08-30 05:37:00,95.057,95.075,95.046,95.058,212599997.0
2006-08-30 05:38:00,95.057,95.067,95.045,95.052,248499999.0
2006-08-30 05:39:00,95.055,95.065,95.032,95.044,266500002.0
2006-08-30 05:40:00,95.059,95.059,95.028,95.041,165499998.0
2006-08-30 05:41:00,95.068,95.082,95.058,95.077,191899998.0
2006-08-30 05:42:00,95.07,95.075,95.047,95.047,320899992.0
2006-08-30 05:43:00,95.056,95.07,95.043,95.07,55500000.0
2006-08-30 05:44:00,95.046,95.072,95.044,95.062,235599996.0
2006-08-30 05:45:00,95.05,95.065,95.05,95.065,21500000.0
2006-08-30 05:46:00,95.039,95.064,95.039,95.064,25900000.0
2006-08-30 05:47:00,95.046,95.063,94.989,95.061,233300000.0
2006-08-30 05:48:00,95.065,95.072,95.052,95.052,109299997.0
2006-08-30 05:49:00,95.083,95.087,95.057,95.062,194199998.0
2006-08-30 05:50:00,95.053,95.071,95.045,95.05,88900000.0
2006-08-30 05:51:00,95.07,95.075,95.043,95.066,290899998.0
2006-08-30 05:52:00,95.061,95.076,95.044,95.051,224500001.0
2006-08-30 05:53:00,95.059,95.07,95.052,95.07,215200002.0
2006-08-30 05:54:00,95.055,95.078,95.055,95.061,127999999.0
2006-08-30 05:55:00,95.066,95.077,95.042,95.054,257200002.0
2006-08-30 05:56:00,95.056,95.076,95.056,95.059,89299998.0
2006-08-30 05:57:00,95.08,95.08,95.06,95.06,109199998.0
2006-08-30 05:58:00,95.056,95.073,95.048,95.068,178400002.0
2006-08-30 05:59:00,95.059,95.076,95.058,95.062,181799999.0
2006-08-30 06:00:00,95.062,95.073,95.044,95.055,169300000.0
2006-08-30 06:01:00,95.058,95.075,95.043,95.058,234400002.0
2006-08-30 06:02:00,95.075,95.075,95.048,95.066,165600002.0
2006-08-30 06:03:00,95.08,95.09,95.067,95.072,64700001.0
2006-08-30 06:04:00,95.094,95.106,95.079,95.086,127000000.0
2006-08-30 06:05:00,95.084,95.107,95.076,95.091,437900001.0
2006-08-30 06:06:00,95.091,95.108,95.081,95.103,247099996.0
2006-08-30 06:07:00,95.097,95.114,95.085,95.114,68400001.0
2006-08-30 06:08:00,95.109,95.122,95.096,95.113,143400000.0
2006-08-30 06:09:00,95.087,95.121,95.086,95.121,188600002.0
2006-08-30 06:10:00,95.091,95.11,95.075,95.1,177799998.0
2006-08-30 06:11:00,95.083,95.11,95.071,95.11,161299998.0
2006-08-30 06:12:00,95.082,95.105,95.082,95.105,66399997.0
2006-08-30 06:13:00,95.1,95.115,95.09,95.108,164300001.0
2006-08-30 06:14:00,95.081,95.11,95.081,95.105,154500002.0
2006-08-30 06:15:00,95.081,95.11,95.081,95.105,236600001.0
2006-08-30 06:16:00,95.112,95.112,95.09,95.1,129700000.0
2006-08-30 06:17:00,95.071,95.107,95.071,95.103,142599999.0
2006-08-30 06:18:00,95.08,95.094,95.06,95.082,120400000.0
2006-08-30 06:19:00,95.097,95.116,95.08,95.095,178800002.0
2006-08-30 06:20:00,95.101,95.123,95.101,95.113,203599998.0
2006-08-30 06:21:00,95.093,95.109,95.087,95.106,29700000.0
2006-08-30 06:22:00,95.1,95.115,95.1,95.115,106799999.0
2006-08-30 06:23:00,95.098,95.125,95.095,95.11,182400003.0
2006-08-30 06:24:00,95.116,95.139,95.111,95.129,299000002.0
2006-08-30 06:25:00,95.109,95.137,95.109,95.134,271599997.0
2006-08-30 06:26:00,95.134,95.138,95.111,95.12,168399999.0
2006-08-30 06:27:00,95.119,95.147,95.11,95.147,269100003.0
2006-08-30 06:28:00,95.131,95.145,95.109,95.132,254900002.0
2006-08-30 06:29:00,95.119,95.146,95.119,95.123,176499994.0
2006-08-30 06:30:00,95.129,95.145,95.116,95.126,256700007.0
2006-08-30 06:31:00,95.128,95.146,95.125,95.13,242500001.0
2006-08-30 06:32:00,95.163,95.166,95.139,95.152,180099997.0
2006-08-30 06:33:00,95.132,95.157,95.123,95.157,323800000.0
2006-08-30 06:34:00,95.145,95.163,95.137,95.15,235899998.0
2006-08-30 06:35:00,95.155,95.155,95.114,95.146,139899999.0
2006-08-30 06:36:00,95.15,95.172,95.14,95.154,160500002.0
2006-08-30 06:37:00,95.167,95.179,95.154,95.165,347199998.0
2006-08-30 06:38:00,95.18,95.198,95.156,95.156,203100000.0
2006-08-30 06:39:00,95.179,95.197,95.179,95.197,24000000.0
2006-08-30 06:40:00,95.196,95.22,95.185,95.195,194299998.0
2006-08-30 06:41:00,95.187,95.189,95.164,95.17,237800001.0
2006-08-30 06:42:00,95.185,95.193,95.162,95.166,198699996.0
2006-08-30 06:43:00,95.183,95.204,95.176,95.189,262300002.0
2006-08-30 06:44:00,95.166,95.185,95.161,95.184,246299995.0
2006-08-30 06:45:00,95.154,95.179,95.154,95.179,196699998.0
2006-08-30 06:46:00,95.161,95.175,95.145,95.158,156900001.0
2006-08-30 06:47:00,95.143,95.158,95.131,95.135,265400000.0
2006-08-30 06:48:00,95.146,95.161,95.136,95.16,212700001.0
2006-08-30 06:49:00,95.157,95.157,95.13,95.138,238799999.0
2006-08-30 06:50:00,95.15,95.167,95.135,95.143,181399999.0
2006-08-30 06:51:00,95.141,95.168,95.141,95.168,206400001.0
2006-08-30 06:52:00,95.144,95.169,95.13,95.163,195699999.0
2006-08-30 06:53:00,95.159,95.17,95.137,95.162,233300001.0
2006-08-30 06:54:00,95.161,95.161,95.132,95.139,201799995.0
2006-08-30 06:55:00,95.148,95.16,95.139,95.155,196300000.0
2006-08-30 06:56:00,95.139,95.156,95.128,95.148,221999998.0
2006-08-30 06:57:00,95.143,95.167,95.137,95.167,125400001.0
2006-08-30 06:58:00,95.156,95.173,95.14,95.173,398399999.0
2006-08-30 06:59:00,95.165,95.175,95.152,95.156,251299999.0
2006-08-30 07:00:00,95.158,95.163,95.14,95.14,190500000.0
2006-08-30 07:01:00,95.156,95.168,95.145,95.162,367900000.0
2006-08-30 07:02:00,95.156,95.163,95.136,95.146,243100002.0
2006-08-30 07:03:00,95.168,95.173,95.148,95.148,237100002.0
2006-08-30 07:04:00,95.16,95.18,95.157,95.18,167700000.0
2006-08-30 07:05:00,95.168,95.187,95.161,95.176,294499999.0
2006-08-30 07:06:00,95.179,95.181,95.164,95.166,40600000.0
2006-08-30 07:07:00,95.176,95.188,95.168,95.183,148199997.0
2006-08-30 07:08:00,95.176,95.214,95.176,95.214,123999998.0
2006-08-30 07:09:00,95.203,95.226,95.199,95.214,204599999.0
2006-08-30 07:10:00,95.215,95.215,95.188,95.188,92899997.0
2006-08-30 07:11:00,95.197,95.201,95.172,95.201,185099998.0
2006-08-30 07:12:00,95.177,95.198,95.175,95.191,306199997.0
2006-08-30 07:13:00,95.198,95.202,95.177,95.188,307300001.0
2006-08-30 07:14:00,95.181,95.208,95.181,95.195,331000001.0
2006-08-30 07:15:00,95.205,95.205,95.179,95.187,111100000.0
2006-08-30 07:16:00,95.171,95.206,95.171,95.206,192299998.0
2006-08-30 07:17:00,95.186,95.213,95.186,95.21,177000000.0
2006-08-30 07:18:00,95.185,95.203,95.176,95.187,248900000.0
2006-08-30 07:19:00,95.191,95.208,95.182,95.196,203100001.0
2006-08-30 07:20:00,95.185,95.205,95.185,95.203,200200000.0
2006-08-30 07:21:00,95.2,95.2,95.178,95.178,239799999.0
2006-08-30 07:22:00,95.173,95.191,95.167,95.184,63499999.0
2006-08-30 07:23:00,95.193,95.199,95.164,95.178,283299997.0
2006-08-30 07:24:00,95.178,95.195,95.176,95.193,139300000.0
2006-08-30 07:25:00,95.189,95.197,95.173,95.173,153099999.0
2006-08-30 07:26:00,95.178,95.19,95.155,95.19,240299998.0
2006-08-30 07:27:00,95.158,95.182,95.158,95.175,216499997.0
2006-08-30 07:28:00,95.152,95.171,95.151,95.166,149499997.0
2006-08-30 07:29:00,95.151,95.173,95.143,95.157,248500001.0
2006-08-30 07:30:00,95.164,95.171,95.156,95.156,113500001.0
2006-08-30 07:31:00,95.179,95.191,95.157,95.19,222699995.0
2006-08-30 07:32:00,95.179,95.194,95.163,95.181,187100001.0
2006-08-30 07:33:00,95.164,95.183,95.139,95.174,129399997.0
2006-08-30 07:34:00,95.158,95.181,95.145,95.155,191499999.0
2006-08-30 07:35:00,95.162,95.162,95.139,95.141,283899997.0
2006-08-30 07:36:00,95.136,95.156,95.121,95.121,298600000.0
2006-08-30 07:37:00,95.147,95.153,95.128,95.141,211400004.0
2006-08-30 07:38:00,95.142,95.155,95.112,95.123,301100004.0
2006-08-30 07:39:00,95.135,95.156,95.118,95.134,230000000.0
2006-08-30 07:40:00,95.148,95.165,95.135,95.135,261599998.0
2006-08-30 07:41:00,95.15,95.161,95.139,95.16,225899996.0
2006-08-30 07:42:00,95.139,95.163,95.119,95.135,214500000.0
2006-08-30 07:43:00,95.115,95.139,95.114,95.139,211200001.0
2006-08-30 07:44:00,95.148,95.149,95.124,95.136,175900001.0
2006-08-30 07:45:00,95.139,95.15,95.118,95.123,161600002.0
2006-08-30 07:46:00,95.116,95.157,95.102,95.157,101800000.0
2006-08-30 07:47:00,95.145,95.176,95.145,95.176,92500001.0
2006-08-30 07:48:00,95.169,95.179,95.15,95.173,433699999.0
2006-08-30 07:49:00,95.163,95.191,95.163,95.185,145900002.0
2006-08-30 07:50:00,95.165,95.187,95.161,95.173,217999999.0
2006-08-30 07:51:00,95.182,95.187,95.168,95.184,179899999.0
2006-08-30 07:52:00,95.161,95.187,95.159,95.178,224900004.0
2006-08-30 07:53:00,95.182,95.206,95.173,95.173,202499998.0
2006-08-30 07:54:00,95.17,95.189,95.162,95.182,246699994.0
2006-08-30 07:55:00,95.173,95.18,95.158,95.16,194299999.0
2006-08-30 07:56:00,95.158,95.182,95.15,95.162,225700002.0
2006-08-30 07:57:00,95.164,95.182,95.148,95.157,186800001.0
2006-08-30 07:58:00,95.165,95.179,95.15,95.157,334199994.0
2006-08-30 07:59:00,95.171,95.172,95.149,95.149,180399994.0
2006-08-30 08:00:00,95.137,95.16,95.131,95.143,236399998.0
2006-08-30 08:01:00,95.162,95.163,95.138,95.138,340300002.0
2006-08-30 08:02:00,95.166,95.172,95.145,95.152,173800001.0
2006-08-30 08:03:00,95.155,95.161,95.129,95.143,292899998.0
2006-08-30 08:04:00,95.162,95.18,95.157,95.178,171700000.0
2006-08-30 08:05:00,95.155,95.173,95.147,95.16,160499996.0
2006-08-30 08:06:00,95.144,95.165,95.143,95.143,297500000.0
2006-08-30 08:07:00,95.137,95.182,95.137,95.175,266800003.0
2006-08-30 08:08:00,95.172,95.183,95.16,95.161,166700000.0
2006-08-30 08:09:00,95.149,95.186,95.149,95.186,174499999.0
2006-08-30 08:10:00,95.172,95.173,95.146,95.173,164199999.0
2006-08-30 08:11:00,95.156,95.174,95.142,95.16,81200000.0
2006-08-30 08:12:00,95.169,95.185,95.158,95.161,173399999.0
2006-08-30 08:13:00,95.16,95.175,95.133,95.151,349200000.0
2006-08-30 08:14:00,95.163,95.165,95.144,95.149,343100002.0
2006-08-30 08:15:00,95.152,95.165,95.131,95.149,142399999.0
2006-08-30 08:16:00,95.156,95.156,95.12,95.12,66199998.0
2006-08-30 08:17:00,95.127,95.159,95.127,95.138,262999996.0
2006-08-30 08:18:00,95.128,95.143,95.127,95.142,165300001.0
2006-08-30 08:19:00,95.138,95.15,95.103,95.136,246299997.0
2006-08-30 08:20:00,95.142,95.153,95.132,95.135,167199999.0
2006-08-30 08:21:00,95.162,95.162,95.136,95.139,123900002.0
2006-08-30 08:22:00,95.133,95.141,95.111,95.111,161299997.0
2006-08-30 08:23:00,95.107,95.126,95.099,95.11,139700002.0
2006-08-30 08:24:00,95.112,95.127,95.094,95.113,305700001.0
2006-08-30 08:25:00,95.092,95.111,95.091,95.105,102099999.0
2006-08-30 08:26:00,95.084,95.104,95.078,95.09,248200001.0
2006-08-30 08:27:00,95.084,95.093,95.063,95.07,331599997.0
2006-08-30 08:28:00,95.09,95.1,95.07,95.087,213800002.0
2006-08-30 08:29:00,95.089,95.113,95.084,95.111,253000001.0
2006-08-30 08:30:00,95.101,95.115,95.079,95.102,252100000.0
2006-08-30 08:31:00,95.11,95.11,95.074,95.082,197099997.0
2006-08-30 08:32:00,95.099,95.101,95.084,95.086,53100000.0
2006-08-30 08:33:00,95.09,95.108,95.071,95.071,144100000.0
2006-08-30 08:34:00,95.083,95.105,95.077,95.096,137099999.0
2006-08-30 08:35:00,95.084,95.106,95.084,95.102,142399999.0
2006-08-30 08:36:00,95.084,95.106,95.08,95.104,349299997.0
2006-08-30 08:37:00,95.09,95.116,95.089,95.092,231699997.0
2006-08-30 08:38:00,95.105,95.105,95.084,95.096,146899999.0
2006-08-30 08:39:00,95.075,95.11,95.075,95.108,181799999.0
2006-08-30 08:40:00,95.094,95.106,95.079,95.089,221499998.0
2006-08-30 08:41:00,95.082,95.082,95.057,95.057,242300000.0
2006-08-30 08:42:00,95.058,95.086,95.051,95.073,250699993.0
2006-08-30 08:43:00,95.074,95.107,95.073,95.107,229999998.0
2006-08-30 08:44:00,95.104,95.117,95.087,95.107,171900000.0
2006-08-30 08:45:00,95.111,95.122,95.1,95.114,256100001.0
2006-08-30 08:46:00,95.108,95.118,95.091,95.095,229200002.0
2006-08-30 08:47:00,95.098,95.13,95.098,95.124,174100004.0
2006-08-30 08:48:00,95.112,95.135,95.109,95.124,290999998.0
2006-08-30 08:49:00,95.12,95.12,95.095,95.104,261200002.0
2006-08-30 08:50:00,95.088,95.14,95.088,95.135,209099997.0
2006-08-30 08:51:00,95.14,95.155,95.111,95.111,230199999.0
2006-08-30 08:52:00,95.135,95.162,95.129,95.129,360299998.0
2006-08-30 08:53:00,95.14,95.16,95.122,95.153,225399996.0
2006-08-30 08:54:00,95.151,95.151,95.13,95.13,96400002.0
2006-08-30 08:55:00,95.143,95.159,95.129,95.137,139600000.0
2006-08-30 08:56:00,95.158,95.158,95.128,95.128,255000004.0
2006-08-30 08:57:00,95.155,95.166,95.137,95.144,283099999.0
2006-08-30 08:58:00,95.153,95.162,95.135,95.144,218200002.0
2006-08-30 08:59:00,95.156,95.167,95.135,95.148,129199998.0
2006-08-30 09:00:00,95.167,95.19,95.16,95.178,364699998.0
2006-08-30 09:01:00,95.156,95.186,95.156,95.182,194499998.0
2006-08-30 09:02:00,95.189,95.218,95.189,95.218,182799997.0
2006-08-30 09:03:00,95.216,95.216,95.177,95.177,254999998.0
2006-08-30 09:04:00,95.183,95.195,95.161,95.161,253000003.0
2006-08-30 09:05:00,95.185,95.19,95.148,95.159,297199998.0
2006-08-30 09:06:00,95.178,95.181,95.129,95.129,199999999.0
2006-08-30 09:07:00,95.133,95.158,95.125,95.137,292600001.0
2006-08-30 09:08:00,95.128,95.152,95.105,95.127,272699999.0
2006-08-30 09:09:00,95.147,95.158,95.132,95.141,206400000.0
2006-08-30 09:10:00,95.136,95.15,95.111,95.15,185999998.0
2006-08-30 09:11:00,95.146,95.158,95.136,95.155,183900000.0
2006-08-30 09:12:00,95.141,95.161,95.135,95.161,252399999.0
2006-08-30 09:13:00,95.141,95.162,95.141,95.162,177800001.0
2006-08-30 09:14:00,95.148,95.173,95.137,95.155,161000001.0
2006-08-30 09:15:00,95.16,95.171,95.148,95.148,165500003.0
2006-08-30 09:16:00,95.175,95.175,95.156,95.158,54400000.0
2006-08-30 09:17:00,95.158,95.178,95.15,95.175,187299999.0
2006-08-30 09:18:00,95.2,95.286,95.2,95.263,142299998.0
2006-08-30 09:19:00,95.293,95.317,95.293,95.312,337400001.0
2006-08-30 09:20:00,95.331,95.336,95.299,95.299,371500004.0
2006-08-30 09:21:00,95.292,95.312,95.281,95.296,206199999.0
2006-08-30 09:22:00,95.293,95.305,95.276,95.284,212799998.0
2006-08-30 09:23:00,95.3,95.306,95.28,95.28,172999999.0
2006-08-30 09:24:00,95.292,95.321,95.281,95.29,319300000.0
2006-08-30 09:25:00,95.284,95.314,95.278,95.299,331899998.0
2006-08-30 09:26:00,95.291,95.3,95.27,95.27,127999998.0
2006-08-30 09:27:00,95.284,95.311,95.282,95.297,250199998.0
2006-08-30 09:28:00,95.296,95.296,95.265,95.292,278199997.0
2006-08-30 09:29:00,95.31,95.31,95.288,95.295,229100000.0
2006-08-30 09:30:00,95.309,95.324,95.297,95.324,187599999.0
2006-08-30 09:31:00,95.336,95.336,95.305,95.318,288599995.0
2006-08-30 09:32:00,95.3,95.34,95.3,95.34,303499998.0
2006-08-30 09:33:00,95.346,95.359,95.336,95.339,336599998.0
2006-08-30 09:34:00,95.362,95.374,95.343,95.351,133400000.0
2006-08-30 09:35:00,95.362,95.375,95.344,95.346,170899996.0
2006-08-30 09:36:00,95.372,95.373,95.348,95.351,353800002.0
2006-08-30 09:37:00,95.36,95.377,95.339,95.35,203199998.0
2006-08-30 09:38:00,95.344,95.375,95.341,95.375,307299999.0
2006-08-30 09:39:00,95.36,95.36,95.324,95.336,331099999.0
2006-08-30 09:40:00,95.318,95.318,95.282,95.284,221299998.0
2006-08-30 09:41:00,95.311,95.311,95.283,95.292,254699997.0
2006-08-30 09:42:00,95.304,95.313,95.273,95.303,285899999.0
2006-08-30 09:43:00,95.297,95.314,95.283,95.291,208599998.0
2006-08-30 09:44:00,95.285,95.309,95.283,95.301,212099998.0
2006-08-30 09:45:00,95.305,95.318,95.288,95.288,327100001.0
2006-08-30 09:46:00,95.307,95.309,95.289,95.289,209100000.0
2006-08-30 09:47:00,95.3,95.31,95.285,95.31,120600001.0
2006-08-30 09:48:00,95.292,95.311,95.276,95.298,374099995.0
2006-08-30 09:49:00,95.272,95.293,95.264,95.274,145399999.0
2006-08-30 09:50:00,95.28,95.301,95.268,95.275,307400003.0
2006-08-30 09:51:00,95.293,95.305,95.274,95.281,251600003.0
2006-08-30 09:52:00,95.291,95.301,95.271,95.3,255299998.0
2006-08-30 09:53:00,95.294,95.302,95.281,95.284,203999997.0
2006-08-30 09:54:00,95.28,95.293,95.267,95.277,132100001.0
2006-08-30 09:55:00,95.245,95.273,95.245,95.258,212900001.0
2006-08-30 09:56:00,95.261,95.282,95.248,95.267,270200001.0
2006-08-30 09:57:00,95.278,95.296,95.267,95.278,355400003.0
2006-08-30 09:58:00,95.267,95.294,95.247,95.284,201300001.0
2006-08-30 09:59:00,95.281,95.306,95.277,95.294,240999999.0
2006-08-30 10:00:00,95.287,95.308,95.274,95.284,150499999.0
2006-08-30 10:01:00,95.301,95.301,95.245,95.268,182299998.0
2006-08-30 10:02:00,95.287,95.294,95.272,95.281,132300001.0
2006-08-30 10:03:00,95.304,95.312,95.287,95.294,331100006.0
2006-08-30 10:04:00,95.314,95.318,95.296,95.306,292400003.0
2006-08-30 10:05:00,95.308,95.329,95.302,95.307,172400001.0
2006-08-30 10:06:00,95.316,95.334,95.316,95.333,208899999.0
2006-08-30 10:07:00,95.33,95.33,95.305,95.325,93499999.0
2006-08-30 10:08:00,95.29,95.329,95.29,95.329,135499997.0
2006-08-30 10:09:00,95.31,95.328,95.307,95.326,114300001.0
2006-08-30 10:10:00,95.297,95.329,95.297,95.329,198500000.0
2006-08-30 10:11:00,95.324,95.327,95.306,95.314,148700000.0
2006-08-30 10:12:00,95.288,95.311,95.262,95.281,289899995.0
2006-08-30 10:13:00,95.286,95.307,95.284,95.295,157499997.0
2006-08-30 10:14:00,95.294,95.323,95.294,95.305,187900002.0
2006-08-30 10:15:00,95.305,95.319,95.294,95.315,184600001.0
2006-08-30 10:16:00,95.285,95.315,95.276,95.296,233799998.0
2006-08-30 10:17:00,95.283,95.305,95.267,95.284,97400003.0
2006-08-30 10:18:00,95.274,95.296,95.274,95.293,224499998.0
2006-08-30 10:19:00,95.269,95.293,95.269,95.293,286900001.0
2006-08-30 10:20:00,95.27,95.295,95.248,95.282,263499998.0
2006-08-30 10:21:00,95.282,95.305,95.282,95.291,208900002.0
2006-08-30 10:22:00,95.283,95.297,95.266,95.289,346199998.0
2006-08-30 10:23:00,95.282,95.295,95.264,95.272,149999996.0
2006-08-30 10:24:00,95.292,95.303,95.276,95.29,146100000.0
2006-08-30 10:25:00,95.28,95.304,95.277,95.297,278500002.0
2006-08-30 10:26:00,95.281,95.296,95.266,95.282,191400000.0
2006-08-30 10:27:00,95.29,95.309,95.28,95.284,164799998.0
2006-08-30 10:28:00,95.269,95.295,95.269,95.293,162199998.0
2006-08-30 10:29:00,95.291,95.292,95.262,95.262,167199997.0
2006-08-30 10:30:00,95.277,95.284,95.256,95.256,130600004.0
2006-08-30 10:31:00,95.269,95.283,95.244,95.281,155300002.0
2006-08-30 10:32:00,95.276,95.282,95.242,95.255,315199996.0
2006-08-30 10:33:00,95.254,95.254,95.23,95.234,159799999.0
2006-08-30 10:34:00,95.253,95.253,95.235,95.245,165499999.0
2006-08-30 10:35:00,95.232,95.249,95.226,95.242,217700001.0
2006-08-30 10:36:00,95.234,95.241,95.217,95.217,271399997.0
2006-08-30 10:37:00,95.221,95.234,95.203,95.207,309000001.0
2006-08-30 10:38:00,95.192,95.213,95.189,95.209,194500000.0
2006-08-30 10:39:00,95.207,95.225,95.2,95.219,235699995.0
2006-08-30 10:40:00,95.183,95.21,95.177,95.21,269200002.0
2006-08-30 10:41:00,95.204,95.218,95.187,95.202,323899999.0
2006-08-30 10:42:00,95.219,95.23,95.205,95.212,252500000.0
2006-08-30 10:43:00,95.219,95.226,95.188,95.199,211799999.0
2006-08-30 10:44:00,95.215,95.221,95.189,95.189,370799997.0
2006-08-30 10:45:00,95.212,95.228,95.208,95.228,216599999.0
2006-08-30 10:46:00,95.21,95.227,95.203,95.214,137199999.0
2006-08-30 10:47:00,95.217,95.235,95.211,95.235,249600000.0
2006-08-30 10:48:00,95.221,95.238,95.213,95.219,173599996.0
2006-08-30 10:49:00,95.214,95.235,95.194,95.199,206599998.0
2006-08-30 10:50:00,95.233,95.242,95.211,95.225,178099997.0
2006-08-30 10:51:00,95.219,95.241,95.219,95.233,218800001.0
2006-08-30 10:52:00,95.22,95.233,95.201,95.216,129999999.0
2006-08-30 10:53:00,95.205,95.23,95.194,95.204,134800000.0
2006-08-30 10:54:00,95.225,95.254,95.2,95.254,313399996.0
2006-08-30 10:55:00,95.235,95.257,95.229,95.257,220800004.0
2006-08-30 10:56:00,95.237,95.265,95.228,95.265,208200001.0
2006-08-30 10:57:00,95.256,95.264,95.238,95.248,276100002.0
2006-08-30 10:58:00,95.244,95.261,95.234,95.259,326799997.0
2006-08-30 10:59:00,95.246,95.249,95.226,95.226,198300001.0
2006-08-30 11:00:00,95.214,95.242,95.214,95.219,213799997.0
2006-08-30 11:01:00,95.233,95.241,95.212,95.235,197699997.0
2006-08-30 11:02:00,95.227,95.234,95.211,95.215,269900003.0
2006-08-30 11:03:00,95.228,95.228,95.201,95.203,174400003.0
2006-08-30 11:04:00,95.232,95.237,95.214,95.214,201499999.0
2006-08-30 11:05:00,95.208,95.241,95.208,95.215,261400000.0
2006-08-30 11:06:00,95.232,95.237,95.199,95.207,295699996.0
2006-08-30 11:07:00,95.215,95.227,95.208,95.208,159300001.0
2006-08-30 11:08:00,95.202,95.23,95.198,95.21,198800004.0
2006-08-30 11:09:00,95.213,95.235,95.213,95.227,105699998.0
2006-08-30 11:10:00,95.209,95.229,95.207,95.223,157700001.0
2006-08-30 11:11:00,95.221,95.249,95.202,95.23,273599998.0
2006-08-30 11:12:00,95.248,95.25,95.227,95.23,213399997.0
2006-08-30 11:13:00,95.227,95.251,95.227,95.242,284699996.0
2006-08-30 11:14:00,95.235,95.252,95.225,95.25,294100000.0
2006-08-30 11:15:00,95.229,95.25,95.216,95.245,301700001.0
2006-08-30 11:16:00,95.224,95.237,95.211,95.233,145099998.0
2006-08-30 11:17:00,95.211,95.228,95.204,95.22,122100001.0
2006-08-30 11:18:00,95.212,95.227,95.201,95.202,283599999.0
2006-08-30 11:19:00,95.196,95.223,95.196,95.2,283799996.0
2006-08-30 11:20:00,95.227,95.233,95.205,95.22,336199994.0
2006-08-30 11:21:00,95.218,95.24,95.217,95.235,359900002.0
2006-08-30 11:22:00,95.232,95.237,95.212,95.224,136800001.0
2006-08-30 11:23:00,95.24,95.24,95.207,95.207,143000001.0
2006-08-30 11:24:00,95.209,95.218,95.189,95.201,135099999.0
2006-08-30 11:25:00,95.235,95.24,95.213,95.215,253899998.0
2006-08-30 11:26:00,95.223,95.223,95.181,95.182,259100001.0
2006-08-30 11:27:00,95.2,95.205,95.183,95.184,214500000.0
2006-08-30 11:28:00,95.195,95.215,95.184,95.204,323500004.0
2006-08-30 11:29:00,95.207,95.207,95.156,95.181,297399999.0
2006-08-30 11:30:00,95.16,95.183,95.132,95.145,299200002.0
2006-08-30 11:31:00,95.132,95.148,95.118,95.132,314999997.0
2006-08-30 11:32:00,95.137,95.171,95.137,95.171,241500000.0
2006-08-30 11:33:00,95.161,95.196,95.161,95.193,380000001.0
2006-08-30 11:34:00,95.168,95.205,95.168,95.197,336699998.0
2006-08-30 11:35:00,95.16,95.191,95.16,95.191,169399999.0
2006-08-30 11:36:00,95.163,95.181,95.149,95.164,170499996.0
2006-08-30 11:37:00,95.16,95.17,95.146,95.167,200000001.0
2006-08-30 11:38:00,95.156,95.182,95.156,95.182,224599998.0
2006-08-30 11:39:00,95.17,95.194,95.17,95.192,264099997.0
2006-08-30 11:40:00,95.188,95.189,95.156,95.169,291199997.0
2006-08-30 11:41:00,95.173,95.189,95.167,95.185,269600000.0
2006-08-30 11:42:00,95.189,95.19,95.163,95.163,172399999.0
2006-08-30 11:43:00,95.177,95.19,95.161,95.161,279699995.0
2006-08-30 11:44:00,95.162,95.188,95.162,95.188,239399999.0
2006-08-30 11:45:00,95.185,95.201,95.17,95.191,252699997.0
2006-08-30 11:46:00,95.179,95.195,95.178,95.193,229899999.0
2006-08-30 11:47:00,95.17,95.198,95.148,95.159,203900001.0
2006-08-30 11:48:00,95.18,95.188,95.163,95.175,115400000.0
2006-08-30 11:49:00,95.184,95.197,95.166,95.172,379700004.0
2006-08-30 11:50:00,95.196,95.205,95.175,95.187,277800001.0
2006-08-30 11:51:00,95.178,95.195,95.172,95.187,230800001.0
2006-08-30 11:52:00,95.179,95.192,95.164,95.173,302999999.0
2006-08-30 11:53:00,95.165,95.165,95.117,95.124,358399999.0
2006-08-30 11:54:00,95.108,95.138,95.098,95.108,186900000.0
2006-08-30 11:55:00,95.113,95.122,95.096,95.098,294100002.0
2006-08-30 11:56:00,95.126,95.138,95.104,95.123,183299998.0
2006-08-30 11:57:00,95.129,95.143,95.117,95.12,211800000.0
2006-08-30 11:58:00,95.131,95.148,95.112,95.128,329100001.0
2006-08-30 11:59:00,95.13,95.153,95.125,95.138,394199998.0
2006-08-30 12:00:00,95.125,95.164,95.118,95.157,221800002.0
2006-08-30 12:01:00,95.151,95.166,95.127,95.137,261799998.0
2006-08-30 12:02:00,95.14,95.166,95.122,95.162,167000001.0
2006-08-30 12:03:00,95.16,95.16,95.127,95.147,330300002.0
2006-08-30 12:04:00,95.145,95.156,95.138,95.143,127400000.0
2006-08-30 12:05:00,95.137,95.157,95.135,95.147,138899999.0
2006-08-30 12:06:00,95.141,95.16,95.133,95.16,242099997.0
2006-08-30 12:07:00,95.152,95.154,95.133,95.137,382999997.0
2006-08-30 12:08:00,95.137,95.163,95.133,95.163,132399998.0
2006-08-30 12:09:00,95.161,95.194,95.161,95.183,191099999.0
2006-08-30 12:10:00,95.172,95.19,95.158,95.177,120199999.0
2006-08-30 12:11:00,95.168,95.169,95.149,95.153,200999996.0
2006-08-30 12:12:00,95.139,95.173,95.126,95.142,287100000.0
2006-08-30 12:13:00,95.155,95.165,95.132,95.132,160600002.0
2006-08-30 12:14:00,95.151,95.169,95.146,95.169,348100005.0
2006-08-30 12:15:00,95.175,95.175,95.13,95.145,228099996.0
2006-08-30 12:16:00,95.158,95.172,95.143,95.149,93400000.0
2006-08-30 12:17:00,95.163,95.177,95.138,95.138,303200000.0
2006-08-30 12:18:00,95.134,95.154,95.115,95.147,200499998.0
2006-08-30 12:19:00,95.14,95.162,95.138,95.161,180999999.0
2006-08-30 12:20:00,95.139,95.164,95.138,95.152,250299995.0
2006-08-30 12:21:00,95.127,95.149,95.12,95.142,343200001.0
2006-08-30 12:22:00,95.14,95.153,95.122,95.131,286899999.0
2006-08-30 12:23:00,95.151,95.163,95.137,95.145,164899999.0
2006-08-30 12:24:00,95.15,95.172,95.15,95.169,199800000.0
2006-08-30 12:25:00,95.165,95.184,95.149,95.154,207400000.0
2006-08-30 12:26:00,95.161,95.183,95.155,95.183,172699999.0
2006-08-30 12:27:00,95.188,95.204,95.176,95.178,265700000.0
2006-08-30 12:28:00,95.183,95.183,95.159,95.163,285299999.0
2006-08-30 12:29:00,95.176,95.182,95.154,95.158,281000003.0
2006-08-30 12:30:00,95.153,95.165,95.116,95.116,218200001.0
2006-08-30 12:31:00,95.121,95.143,95.111,95.133,255599998.0
2006-08-30 12:32:00,95.124,95.156,95.124,95.156,266700002.0
2006-08-30 12:33:00,95.148,95.173,95.137,95.153,142999999.0
2006-08-30 12:34:00,95.168,95.175,95.145,95.155,135400001.0
2006-08-30 12:35:00,95.164,95.184,95.164,95.183,233599999.0
2006-08-30 12:36:00,95.161,95.182,95.156,95.166,215800000.0
2006-08-30 12:37:00,95.169,95.195,95.169,95.191,261399997.0
2006-08-30 12:38:00,95.186,95.186,95.164,95.17,222000000.0
2006-08-30 12:39:00,95.174,95.176,95.153,95.155,238499999.0
2006-08-30 12:40:00,95.158,95.165,95.152,95.16,38000000.0
2006-08-30 12:41:00,95.144,95.164,95.144,95.163,106000000.0
2006-08-30 12:42:00,95.131,95.165,95.118,95.118,246400002.0
2006-08-30 12:43:00,95.15,95.163,95.14,95.163,280400003.0
2006-08-30 12:44:00,95.145,95.161,95.133,95.137,247899998.0
2006-08-30 12:45:00,95.138,95.186,95.138,95.164,260299998.0
2006-08-30 12:46:00,95.162,95.19,95.159,95.176,329399995.0
2006-08-30 12:47:00,95.158,95.191,95.158,95.19,246700002.0
2006-08-30 12:48:00,95.191,95.206,95.179,95.186,301299998.0
2006-08-30 12:49:00,95.189,95.215,95.189,95.21,170200003.0
2006-08-30 12:50:00,95.191,95.208,95.182,95.195,141399998.0
2006-08-30 12:51:00,95.204,95.213,95.189,95.195,258799998.0
2006-08-30 12:52:00,95.178,95.2,95.174,95.199,157099998.0
2006-08-30 12:53:00,95.192,95.201,95.152,95.18,397000003.0
2006-08-30 12:54:00,95.194,95.206,95.18,95.19,252899998.0
2006-08-30 12:55:00,95.181,95.206,95.171,95.19,113800000.0
2006-08-30 12:56:00,95.156,95.194,95.156,95.19,135199999.0
2006-08-30 12:57:00,95.161,95.181,95.161,95.168,114499999.0
2006-08-30 12:58:00,95.162,95.181,95.155,95.172,264600000.0
2006-08-30 12:59:00,95.163,95.173,95.131,95.131,184900000.0
2006-08-30 13:00:00,95.123,95.152,95.117,95.148,344399999.0
2006-08-30 13:01:00,95.138,95.17,95.138,95.147,94200001.0
2006-08-30 13:02:00,95.155,95.172,95.144,95.158,250799998.0
2006-08-30 13:03:00,95.149,95.155,95.14,95.147,94099999.0
2006-08-30 13:04:00,95.142,95.142,95.11,95.126,225100002.0
2006-08-30 13:05:00,95.122,95.14,95.117,95.136,324200002.0
2006-08-30 13:06:00,95.132,95.144,95.113,95.142,269000003.0
2006-08-30 13:07:00,95.136,95.17,95.121,95.133,339100003.0
2006-08-30 13:08:00,95.147,95.175,95.147,95.166,221500001.0
2006-08-30 13:09:00,95.143,95.176,95.137,95.152,338800002.0
2006-08-30 13:10:00,95.143,95.162,95.135,95.136,147299999.0
2006-08-30 13:11:00,95.132,95.157,95.126,95.138,144200000.0
2006-08-30 13:12:00,95.143,95.158,95.132,95.141,434300003.0
2006-08-30 13:13:00,95.131,95.161,95.131,95.161,215000002.0
2006-08-30 13:14:00,95.143,95.163,95.134,95.148,348100005.0
2006-08-30 13:15:00,95.13,95.155,95.119,95.139,141700002.0
2006-08-30 13:16:00,95.143,95.153,95.12,95.134,300599997.0
2006-08-30 13:17:00,95.132,95.151,95.083,95.136,275699996.0
2006-08-30 13:18:00,95.126,95.138,95.117,95.118,67700000.0
2006-08-30 13:19:00,95.106,95.13,95.106,95.13,200399997.0
2006-08-30 13:20:00,95.14,95.146,95.125,95.142,214399998.0
2006-08-30 13:21:00,95.133,95.147,95.118,95.124,233300002.0
2006-08-30 13:22:00,95.114,95.132,95.106,95.118,262400001.0
2006-08-30 13:23:00,95.098,95.118,95.098,95.118,310199994.0
2006-08-30 13:24:00,95.1,95.124,95.1,95.122,206499999.0
2006-08-30 13:25:00,95.118,95.128,95.106,95.106,198299998.0
2006-08-30 13:26:00,95.122,95.128,95.1,95.112,354100002.0
2006-08-30 13:27:00,95.102,95.121,95.088,95.11,269899999.0
2006-08-30 13:28:00,95.103,95.122,95.09,95.105,220799996.0
2006-08-30 13:29:00,95.108,95.119,95.082,95.099,250599998.0
2006-08-30 13:30:00,95.094,95.113,95.074,95.113,166699998.0
2006-08-30 13:31:00,95.119,95.13,95.104,95.118,264999999.0
2006-08-30 13:32:00,95.121,95.132,95.105,95.113,208600000.0
2006-08-30 13:33:00,95.109,95.124,95.102,95.103,287700003.0
2006-08-30 13:34:00,95.109,95.126,95.096,95.112,171899995.0
2006-08-30 13:35:00,95.11,95.125,95.098,95.123,274199997.0
2006-08-30 13:36:00,95.1,95.12,95.1,95.108,164099998.0
2006-08-30 13:37:00,95.101,95.116,95.084,95.102,85800001.0
2006-08-30 13:38:00,95.103,95.117,95.081,95.1,251899997.0
2006-08-30 13:39:00,95.117,95.13,95.103,95.118,213399998.0
2006-08-30 13:40:00,95.11,95.125,95.105,95.125,211099999.0
2006-08-30 13:41:00,95.128,95.134,95.106,95.112,272600000.0
2006-08-30 13:42:00,95.117,95.127,95.1,95.107,265000000.0
2006-08-30 13:43:00,95.127,95.127,95.102,95.102,223299998.0
2006-08-30 13:44:00,95.114,95.127,95.109,95.124,75899999.0
2006-08-30 13:45:00,95.111,95.135,95.103,95.122,215900002.0
2006-08-30 13:46:00,95.105,95.13,95.105,95.12,101299999.0
2006-08-30 13:47:00,95.113,95.147,95.098,95.135,328699996.0
2006-08-30 13:48:00,95.122,95.141,95.11,95.13,158899999.0
2006-08-30 13:49:00,95.123,95.142,95.119,95.137,165599996.0
2006-08-30 13:50:00,95.115,95.145,95.105,95.145,307200003.0
2006-08-30 13:51:00,95.141,95.154,95.122,95.154,109799997.0
2006-08-30 13:52:00,95.138,95.155,95.122,95.131,423500001.0
2006-08-30 13:53:00,95.134,95.153,95.119,95.137,386300003.0
2006-08-30 13:54:00,95.146,95.163,95.133,95.145,268700001.0
2006-08-30 13:55:00,95.141,95.154,95.111,95.129,138800001.0
2006-08-30 13:56:00,95.14,95.159,95.134,95.159,226799999.0
2006-08-30 13:57:00,95.156,95.157,95.125,95.136,259000000.0
2006-08-30 13:58:00,95.16,95.173,95.145,95.151,221499998.0
2006-08-30 13:59:00,95.172,95.172,95.14,95.14,188399997.0
2006-08-30 14:00:00,95.161,95.173,95.144,95.16,346900002.0
2006-08-30 14:01:00,95.157,95.181,95.155,95.172,192500001.0
2006-08-30 14:02:00,95.171,95.184,95.152,95.152,180300000.0
2006-08-30 14:03:00,95.158,95.177,95.158,95.173,178999996.0
2006-08-30 14:04:00,95.182,95.194,95.154,95.154,332599998.0
2006-08-30 14:05:00,95.168,95.193,95.163,95.18,128900001.0
2006-08-30 14:06:00,95.188,95.192,95.162,95.173,272199999.0
2006-08-30 14:07:00,95.182,95.182,95.157,95.157,190600002.0
2006-08-30 14:08:00,95.158,95.173,95.152,95.168,205099999.0
2006-08-30 14:09:00,95.161,95.161,95.135,95.135,123800000.0
2006-08-30 14:10:00,95.129,95.157,95.116,95.157,148699999.0
2006-08-30 14:11:00,95.151,95.152,95.124,95.134,212799996.0
2006-08-30 14:12:00,95.156,95.157,95.133,95.133,253699997.0
2006-08-30 14:13:00,95.146,95.148,95.123,95.125,168399997.0
2006-08-30 14:14:00,95.129,95.129,95.106,95.106,32900000.0
2006-08-30 14:15:00,95.101,95.156,95.101,95.15,366300005.0
2006-08-30 14:16:00,95.143,95.153,95.128,95.132,307200002.0
2006-08-30 14:17:00,95.126,95.149,95.12,95.137,294399997.0
2006-08-30 14:18:00,95.147,95.161,95.129,95.147,300700002.0
2006-08-30 14:19:00,95.141,95.166,95.13,95.142,161400000.0
2006-08-30 14:20:00,95.152,95.156,95.133,95.134,317699999.0
2006-08-30 14:21:00,95.143,95.167,95.134,95.167,216099998.0
2006-08-30 14:22:00,95.162,95.173,95.143,95.156,227099996.0
2006-08-30 14:23:00,95.153,95.174,95.139,95.141,259899999.0
2006-08-30 14:24:00,95.155,95.184,95.142,95.176,162599997.0
2006-08-30 14:25:00,95.153,95.177,95.143,95.151,253600000.0
2006-08-30 14:26:00,95.155,95.182,95.146,95.171,245699997.0
2006-08-30 14:27:00,95.167,95.191,95.166,95.174,153999998.0
2006-08-30 14:28:00,95.161,95.178,95.156,95.156,168100001.0
2006-08-30 14:29:00,95.168,95.183,95.117,95.133,329199999.0
2006-08-30 14:30:00,95.145,95.16,95.113,95.13,471399998.0
2006-08-30 14:31:00,95.167,95.183,95.13,95.178,225699996.0
2006-08-30 14:32:00,95.172,95.177,95.145,95.15,241700000.0
2006-08-30 14:33:00,95.139,95.158,95.13,95.145,174100000.0
2006-08-30 14:34:00,95.126,95.155,95.126,95.155,270100000.0
2006-08-30 14:35:00,95.156,95.157,95.129,95.132,285000002.0
2006-08-30 14:36:00,95.137,95.155,95.114,95.131,157700004.0
2006-08-30 14:37:00,95.148,95.151,95.128,95.14,205900000.0
2006-08-30 14:38:00,95.135,95.152,95.125,95.125,119300001.0
2006-08-30 14:39:00,95.157,95.157,95.125,95.126,195899999.0
2006-08-30 14:40:00,95.141,95.148,95.124,95.135,202300002.0
2006-08-30 14:41:00,95.116,95.139,95.107,95.13,273000000.0
2006-08-30 14:42:00,95.12,95.144,95.12,95.131,224300000.0
2006-08-30 14:43:00,95.138,95.138,95.109,95.121,164499999.0
2006-08-30 14:44:00,95.125,95.142,95.108,95.133,288999999.0
2006-08-30 14:45:00,95.134,95.159,95.115,95.148,344800002.0
2006-08-30 14:46:00,95.127,95.152,95.127,95.145,250699999.0
2006-08-30 14:47:00,95.142,95.153,95.112,95.133,180699997.0
2006-08-30 14:48:00,95.156,95.168,95.149,95.164,182900000.0
2006-08-30 14:49:00,95.158,95.199,95.158,95.178,219199998.0
2006-08-30 14:50:00,95.196,95.202,95.172,95.18,248699998.0
2006-08-30 14:51:00,95.199,95.202,95.177,95.177,278100000.0
2006-08-30 14:52:00,95.178,95.2,95.171,95.177,321299998.0
2006-08-30 14:53:00,95.185,95.19,95.167,95.17,178999998.0
2006-08-30 14:54:00,95.175,95.201,95.164,95.189,285499999.0
2006-08-30 14:55:00,95.197,95.203,95.172,95.172,333799998.0
2006-08-30 14:56:00,95.178,95.198,95.177,95.18,192700000.0
2006-08-30 14:57:00,95.198,95.198,95.167,95.167,219699996.0
2006-08-30 14:58:00,95.186,95.194,95.17,95.178,237799999.0
2006-08-30 14:59:00,95.129,95.183,95.129,95.183,210600000.0
2006-08-30 15:00:00,95.185,95.185,95.164,95.167,80999998.0
2006-08-30 15:01:00,95.172,95.194,95.17,95.189,187399999.0
2006-08-30 15:02:00,95.191,95.196,95.17,95.174,277799998.0
2006-08-30 15:03:00,95.183,95.201,95.165,95.201,238599996.0
2006-08-30 15:04:00,95.179,95.205,95.179,95.201,237000002.0
2006-08-30 15:05:00,95.195,95.202,95.17,95.189,169099997.0
2006-08-30 15:06:00,95.191,95.213,95.179,95.195,319799999.0
2006-08-30 15:07:00,95.176,95.201,95.171,95.187,227800000.0
2006-08-30 15:08:00,95.182,95.193,95.167,95.193,160999997.0
2006-08-30 15:09:00,95.205,95.214,95.194,95.203,302699992.0
2006-08-30 15:10:00,95.19,95.231,95.19,95.227,142600001.0
2006-08-30 15:11:00,95.222,95.229,95.197,95.2,320500002.0
2006-08-30 15:12:00,95.205,95.205,95.179,95.192,146500004.0
2006-08-30 15:13:00,95.196,95.216,95.176,95.201,242699997.0
2006-08-30 15:14:00,95.211,95.226,95.192,95.215,258799998.0
2006-08-30 15:15:00,95.188,95.212,95.179,95.212,364700000.0
2006-08-30 15:16:00,95.189,95.216,95.185,95.206,295500001.0
2006-08-30 15:17:00,95.196,95.218,95.191,95.218,302599999.0
2006-08-30 15:18:00,95.188,95.212,95.185,95.212,207500003.0
2006-08-30 15:19:00,95.204,95.217,95.186,95.208,299699999.0
2006-08-30 15:20:00,95.195,95.223,95.195,95.207,331699999.0
2006-08-30 15:21:00,95.187,95.203,95.18,95.199,290100000.0
2006-08-30 15:22:00,95.17,95.191,95.135,95.185,227000002.0
2006-08-30 15:23:00,95.185,95.214,95.178,95.194,266899999.0
2006-08-30 15:24:00,95.216,95.216,95.178,95.191,249100001.0
2006-08-30 15:25:00,95.215,95.215,95.19,95.2,119699999.0
2006-08-30 15:26:00,95.21,95.21,95.181,95.19,116599999.0
2006-08-30 15:27:00,95.189,95.215,95.189,95.21,268799997.0
2006-08-30 15:28:00,95.204,95.218,95.188,95.2,268600004.0
2006-08-30 15:29:00,95.192,95.202,95.175,95.183,122999998.0
2006-08-30 15:30:00,95.197,95.21,95.193,95.207,149600004.0
2006-08-30 15:31:00,95.188,95.204,95.179,95.203,203399997.0
2006-08-30 15:32:00,95.173,95.196,95.173,95.174,177199997.0
2006-08-30 15:33:00,95.179,95.19,95.167,95.182,106899997.0
2006-08-30 15:34:00,95.176,95.197,95.173,95.194,358399993.0
2006-08-30 15:35:00,95.19,95.19,95.159,95.159,196999996.0
2006-08-30 15:36:00,95.176,95.203,95.176,95.18,188999997.0
2006-08-30 15:37:00,95.19,95.2,95.175,95.185,118699997.0
2006-08-30 15:38:00,95.184,95.213,95.183,95.186,225499999.0
2006-08-30 15:39:00,95.188,95.202,95.168,95.185,206800003.0
2006-08-30 15:40:00,95.197,95.205,95.183,95.195,212799999.0
2006-08-30 15:41:00,95.193,95.202,95.17,95.184,179299998.0
2006-08-30 15:42:00,95.193,95.223,95.189,95.196,176200004.0
2006-08-30 15:43:00,95.213,95.223,95.192,95.201,254100002.0
2006-08-30 15:44:00,95.211,95.227,95.181,95.209,259699999.0
2006-08-30 15:45:00,95.204,95.223,95.198,95.217,252100001.0
2006-08-30 15:46:00,95.223,95.233,95.204,95.211,258099998.0
2006-08-30 15:47:00,95.193,95.223,95.193,95.215,358100006.0
2006-08-30 15:48:00,95.202,95.225,95.202,95.223,97099998.0
2006-08-30 15:49:00,95.194,95.217,95.191,95.207,176299998.0
2006-08-30 15:50:00,95.205,95.22,95.19,95.202,38599999.0
2006-08-30 15:51:00,95.235,95.254,95.225,95.23,222199996.0
2006-08-30 15:52:00,95.254,95.256,95.223,95.226,323199996.0
2006-08-30 15:53:00,95.228,95.255,95.226,95.23,221199998.0
2006-08-30 15:54:00,95.217,95.239,95.192,95.22,60900000.0
2006-08-30 15:55:00,95.24,95.26,95.236,95.26,171999999.0
2006-08-30 15:56:00,95.232,95.256,95.212,95.228,284999995.0
2006-08-30 15:57:00,95.234,95.258,95.234,95.244,229699999.0
2006-08-30 15:58:00,95.225,95.247,95.218,95.24,304000004.0
2006-08-30 15:59:00,95.21,95.231,95.181,95.206,189300000.0
2006-08-30 16:00:00,95.194,95.225,95.179,95.225,294400000.0
2006-08-30 16:01:00,95.222,95.249,95.213,95.244,284700002.0
2006-08-30 16:02:00,95.247,95.255,95.225,95.23,184399997.0
2006-08-30 16:03:00,95.221,95.24,95.219,95.23,48399999.0
2006-08-30 16:04:00,95.216,95.237,95.202,95.205,279499999.0
2006-08-30 16:05:00,95.227,95.232,95.212,95.215,210600000.0
2006-08-30 16:06:00,95.232,95.233,95.201,95.216,165299998.0
2006-08-30 16:07:00,95.228,95.233,95.212,95.212,159599999.0
2006-08-30 16:08:00,95.237,95.237,95.215,95.217,176099998.0
2006-08-30 16:09:00,95.211,95.238,95.211,95.233,110199999.0
2006-08-30 16:10:00,95.218,95.242,95.21,95.217,382300000.0
2006-08-30 16:11:00,95.218,95.229,95.203,95.216,149700003.0
2006-08-30 16:12:00,95.227,95.234,95.208,95.221,125700002.0
2006-08-30 16:13:00,95.21,95.231,95.178,95.213,96899998.0
2006-08-30 16:14:00,95.218,95.246,95.21,95.246,171400001.0
2006-08-30 16:15:00,95.234,95.253,95.222,95.253,252000001.0
2006-08-30 16:16:00,95.253,95.256,95.225,95.225,332699998.0
2006-08-30 16:17:00,95.219,95.248,95.203,95.232,184500000.0
2006-08-30 16:18:00,95.23,95.245,95.218,95.24,134900000.0
2006-08-30 16:19:00,95.249,95.249,95.227,95.23,158100000.0
2006-08-30 16:20:00,95.24,95.267,95.237,95.267,163499998.0
2006-08-30 16:21:00,95.26,95.278,95.258,95.273,201900002.0
2006-08-30 16:22:00,95.263,95.285,95.26,95.273,196500001.0
2006-08-30 16:23:00,95.266,95.278,95.247,95.254,327599999.0
2006-08-30 16:24:00,95.282,95.287,95.267,95.273,230799998.0
2006-08-30 16:25:00,95.27,95.285,95.251,95.263,215600001.0
2006-08-30 16:26:00,95.255,95.279,95.253,95.279,196999996.0
2006-08-30 16:27:00,95.271,95.288,95.252,95.282,205399997.0
2006-08-30 16:28:00,95.254,95.274,95.238,95.254,167500003.0
2006-08-30 16:29:00,95.233,95.269,95.233,95.258,234800002.0
2006-08-30 16:30:00,95.252,95.27,95.247,95.252,177699997.0
2006-08-30 16:31:00,95.25,95.276,95.244,95.276,263999999.0
2006-08-30 16:32:00,95.249,95.268,95.241,95.257,58899998.0
2006-08-30 16:33:00,95.259,95.275,95.245,95.266,225000002.0
2006-08-30 16:34:00,95.254,95.254,95.225,95.225,215599998.0
2006-08-30 16:35:00,95.237,95.26,95.228,95.24,193900000.0
2006-08-30 16:36:00,95.227,95.243,95.212,95.233,337400002.0
2006-08-30 16:37:00,95.21,95.238,95.208,95.235,398599999.0
2006-08-30 16:38:00,95.24,95.245,95.211,95.224,220500003.0
2006-08-30 16:39:00,95.243,95.255,95.228,95.241,88300001.0
2006-08-30 16:40:00,95.252,95.252,95.222,95.223,125699997.0
2006-08-30 16:41:00,95.243,95.243,95.208,95.208,210700000.0
2006-08-30 16:42:00,95.226,95.245,95.208,95.232,339799998.0
2006-08-30 16:43:00,95.232,95.248,95.213,95.219,369999997.0
2006-08-30 16:44:00,95.222,95.237,95.208,95.232,155100002.0
2006-08-30 16:45:00,95.234,95.238,95.218,95.235,333099999.0
2006-08-30 16:46:00,95.243,95.243,95.221,95.226,95399999.0
2006-08-30 16:47:00,95.244,95.255,95.232,95.25,188499998.0
2006-08-30 16:48:00,95.252,95.254,95.224,95.227,180199999.0
2006-08-30 16:49:00,95.242,95.25,95.223,95.229,245800000.0
2006-08-30 16:50:00,95.247,95.262,95.233,95.245,190399996.0
2006-08-30 16:51:00,95.223,95.257,95.223,95.257,156700000.0
2006-08-30 16:52:00,95.227,95.26,95.226,95.24,287900000.0
2006-08-30 16:53:00,95.236,95.264,95.229,95.26,292200003.0
2006-08-30 16:54:00,95.235,95.257,95.235,95.255,178399997.0
2006-08-30 16:55:00,95.241,95.261,95.237,95.257,185299999.0
2006-08-30 16:56:00,95.259,95.265,95.238,95.265,156000001.0
2006-08-30 16:57:00,95.257,95.269,95.246,95.261,205299997.0
2006-08-30 16:58:00,95.251,95.258,95.237,95.243,217899999.0
2006-08-30 16:59:00,95.231,95.251,95.212,95.234,292000008.0
2006-08-30 17:00:00,95.22,95.223,95.198,95.221,345199999.0
2006-08-30 17:01:00,95.205,95.223,95.193,95.205,187300002.0
2006-08-30 17:02:00,95.199,95.214,95.19,95.211,185399999.0
2006-08-30 17:03:00,95.212,95.224,95.2,95.203,218399999.0
2006-08-30 17:04:00,95.219,95.232,95.207,95.224,162699999.0
2006-08-30 17:05:00,95.236,95.236,95.202,95.203,247500002.0
2006-08-30 17:06:00,95.213,95.223,95.195,95.195,114799999.0
2006-08-30 17:07:00,95.208,95.214,95.155,95.21,186599998.0
2006-08-30 17:08:00,95.193,95.205,95.177,95.192,225000000.0
2006-08-30 17:09:00,95.193,95.212,95.184,95.203,237899999.0
2006-08-30 17:10:00,95.188,95.215,95.188,95.203,221900003.0
2006-08-30 17:11:00,95.181,95.195,95.166,95.179,233299998.0
2006-08-30 17:12:00,95.178,95.193,95.166,95.177,195399997.0
2006-08-30 17:13:00,95.184,95.205,95.167,95.19,261700002.0
2006-08-30 17:14:00,95.173,95.199,95.164,95.199,307599998.0
2006-08-30 17:15:00,95.183,95.183,95.163,95.163,139899998.0
2006-08-30 17:16:00,95.172,95.187,95.153,95.172,82199999.0
2006-08-30 17:17:00,95.168,95.189,95.158,95.189,472400000.0
2006-08-30 17:18:00,95.168,95.183,95.164,95.18,209399999.0
2006-08-30 17:19:00,95.179,95.18,95.15,95.158,342499998.0
2006-08-30 17:20:00,95.177,95.204,95.165,95.188,210499996.0
2006-08-30 17:21:00,95.193,95.207,95.177,95.197,85499999.0
2006-08-30 17:22:00,95.207,95.207,95.17,95.17,219899997.0
2006-08-30 17:23:00,95.193,95.2,95.169,95.185,115400001.0
2006-08-30 17:24:00,95.192,95.199,95.17,95.186,197800001.0
2006-08-30 17:25:00,95.198,95.206,95.178,95.178,219700002.0
2006-08-30 17:26:00,95.187,95.203,95.181,95.195,198199998.0
2006-08-30 17:27:00,95.191,95.191,95.151,95.151,235800001.0
2006-08-30 17:28:00,95.177,95.192,95.17,95.174,225499999.0
2006-08-30 17:29:00,95.187,95.194,95.165,95.179,168200000.0
2006-08-30 17:30:00,95.17,95.202,95.17,95.195,318099996.0
2006-08-30 17:31:00,95.19,95.19,95.146,95.146,226300000.0
2006-08-30 17:32:00,95.164,95.168,95.139,95.151,399799997.0
2006-08-30 17:33:00,95.164,95.164,95.13,95.13,258499998.0
2006-08-30 17:34:00,95.139,95.156,95.139,95.154,198699999.0
2006-08-30 17:35:00,95.147,95.162,95.137,95.155,232999999.0
2006-08-30 17:36:00,95.162,95.167,95.144,95.144,252599999.0
2006-08-30 17:37:00,95.171,95.177,95.149,95.154,319699999.0
2006-08-30 17:38:00,95.174,95.18,95.13,95.143,370000004.0
2006-08-30 17:39:00,95.16,95.18,95.156,95.176,174100000.0
2006-08-30 17:40:00,95.17,95.187,95.15,95.172,242600004.0
2006-08-30 17:41:00,95.177,95.19,95.167,95.167,175100000.0
2006-08-30 17:42:00,95.179,95.19,95.166,95.17,235100000.0
2006-08-30 17:43:00,95.16,95.19,95.16,95.19,203499999.0
2006-08-30 17:44:00,95.168,95.186,95.161,95.182,350099998.0
2006-08-30 17:45:00,95.181,95.183,95.161,95.161,322400000.0
2006-08-30 17:46:00,95.155,95.173,95.145,95.163,63699999.0
2006-08-30 17:47:00,95.168,95.178,95.152,95.163,272599998.0
2006-08-30 17:48:00,95.172,95.194,95.167,95.169,270799997.0
2006-08-30 17:49:00,95.172,95.217,95.172,95.199,304299999.0
2006-08-30 17:50:00,95.191,95.217,95.186,95.212,239199999.0
2006-08-30 17:51:00,95.205,95.211,95.186,95.187,245800001.0
2006-08-30 17:52:00,95.197,95.199,95.179,95.187,162000001.0
2006-08-30 17:53:00,95.185,95.215,95.185,95.21,179999999.0
2006-08-30 17:54:00,95.205,95.21,95.184,95.197,204199999.0
2006-08-30 17:55:00,95.204,95.217,95.188,95.207,268000001.0
2006-08-30 17:56:00,95.197,95.212,95.188,95.2,230700000.0
2006-08-30 17:57:00,95.193,95.206,95.176,95.192,260199999.0
2006-08-30 17:58:00,95.19,95.201,95.171,95.182,130799999.0
2006-08-30 17:59:00,95.212,95.225,95.169,95.169,223300004.0
2006-08-30 18:00:00,95.194,95.212,95.194,95.212,73399999.0
2006-08-30 18:01:00,95.23,95.23,95.22,95.22,2048299996.0
2006-08-30 18:03:00,95.23,95.24,95.23,95.24,2048299996.0
2006-08-30 18:04:00,95.23,95.23,95.23,95.23,2048299996.0
2006-08-30 18:05:00,95.24,95.24,95.24,95.24,2048299996.0
2006-08-30 18:06:00,95.25,95.25,95.24,95.24,2048299996.0
2006-08-30 18:07:00,95.25,95.25,95.25,95.25,2048299996.0
2006-08-30 18:08:00,95.26,95.26,95.24,95.25,2048299996.0
2006-08-30 18:09:00,95.234,95.246,95.21,95.232,2048299996.0
2006-08-30 18:10:00,95.246,95.246,95.207,95.213,1926699994.0
2006-08-30 18:11:00,95.207,95.255,95.207,95.247,1198600000.0
2006-08-30 18:12:00,95.246,95.27,95.241,95.261,1141900000.0
2006-08-30 18:13:00,95.256,95.291,95.254,95.284,1742099997.0
2006-08-30 18:14:00,95.3,95.31,95.3,95.31,1223299996.0
2006-08-30 18:15:00,95.3,95.31,95.3,95.3,1223299996.0
2006-08-30 18:16:00,95.29,95.29,95.29,95.29,1223299996.0
2006-08-30 18:17:00,95.272,95.298,95.261,95.282,1223299996.0
2006-08-30 18:18:00,95.266,95.3,95.265,95.286,1294000001.0
2006-08-30 18:19:00,95.298,95.309,95.27,95.288,1967499995.0
2006-08-30 18:20:00,95.298,95.306,95.267,95.272,2031399987.0
2006-08-30 18:21:00,95.271,95.296,95.262,95.296,1777999983.0
2006-08-30 18:22:00,95.292,95.311,95.285,95.301,1497600009.0
2006-08-30 18:23:00,95.32,95.32,95.32,95.32,1992099992.0
2006-08-30 18:25:00,95.287,95.314,95.27,95.288,1992099992.0
2006-08-30 18:26:00,95.288,95.315,95.269,95.298,2020600000.0
2006-08-30 18:27:00,95.282,95.312,95.282,95.293,1558100002.0
2006-08-30 18:28:00,95.277,95.292,95.264,95.269,1567000005.0
2006-08-30 18:29:00,95.278,95.311,95.276,95.3,1358799999.0
2006-08-30 18:30:00,95.291,95.311,95.284,95.301,895199987.0
2006-08-30 18:31:00,95.287,95.312,95.274,95.297,1146299997.0
2006-08-30 18:32:00,95.29,95.305,95.266,95.295,1699000002.0
2006-08-30 18:33:00,95.3,95.31,95.3,95.3,2025699997.0
2006-08-30 18:34:00,95.291,95.297,95.257,95.271,2025699997.0
2006-08-30 18:35:00,95.266,95.285,95.248,95.267,1834199991.0
2006-08-30 18:36:00,95.261,95.288,95.254,95.26,965299996.0
2006-08-30 18:37:00,95.262,95.285,95.25,95.255,1100600001.0
2006-08-30 18:38:00,95.262,95.283,95.241,95.277,970900001.0
2006-08-30 18:39:00,95.268,95.289,95.256,95.273,1105199992.0
2006-08-30 18:40:00,95.256,95.287,95.248,95.271,1603899992.0
2006-08-30 18:41:00,95.287,95.317,95.279,95.287,800199992.0
2006-08-30 18:42:00,95.302,95.31,95.275,95.275,1401199995.0
2006-08-30 18:43:00,95.287,95.303,95.271,95.285,448899996.0
2006-08-30 18:44:00,95.305,95.318,95.286,95.289,779499998.0
2006-08-30 18:45:00,95.291,95.324,95.291,95.313,902299994.0
2006-08-30 18:46:00,95.305,95.329,95.296,95.325,702300002.0
2006-08-30 18:47:00,95.311,95.333,95.311,95.333,270599997.0
2006-08-30 18:48:00,95.318,95.339,95.308,95.339,528100006.0
2006-08-30 18:49:00,95.319,95.333,95.295,95.324,896599998.0
2006-08-30 18:50:00,95.304,95.338,95.304,95.325,809899995.0
2006-08-30 18:51:00,95.306,95.336,95.306,95.319,1076299995.0
2006-08-30 18:52:00,95.322,95.33,95.303,95.307,1281199994.0
2006-08-30 18:53:00,95.335,95.347,95.307,95.316,1671099998.0
2006-08-30 18:54:00,95.304,95.33,95.299,95.32,1381399994.0
2006-08-30 18:55:00,95.328,95.332,95.303,95.303,1698099987.0
2006-08-30 18:56:00,95.296,95.315,95.289,95.31,340299995.0
2006-08-30 18:57:00,95.296,95.323,95.295,95.323,523700002.0
2006-08-30 18:58:00,95.323,95.332,95.306,95.314,857400002.0
2006-08-30 18:59:00,95.309,95.333,95.293,95.324,1061399997.0
2006-08-30 19:00:00,95.328,95.338,95.311,95.317,250100002.0
2006-08-30 19:01:00,95.324,95.344,95.311,95.33,537099999.0
2006-08-30 19:02:00,95.332,95.333,95.306,95.306,172999998.0
2006-08-30 19:03:00,95.315,95.325,95.302,95.306,486899999.0
2006-08-30 19:04:00,95.323,95.325,95.3,95.303,500199992.0
2006-08-30 19:05:00,95.316,95.324,95.302,95.302,572299994.0
2006-08-30 19:06:00,95.309,95.345,95.309,95.335,881600003.0
2006-08-30 19:07:00,95.322,95.347,95.313,95.33,1397999991.0
2006-08-30 19:08:00,95.33,95.34,95.31,95.31,1506299999.0
2006-08-30 19:09:00,95.324,95.353,95.321,95.34,887200002.0
2006-08-30 19:10:00,95.336,95.344,95.316,95.337,339500004.0
2006-08-30 19:11:00,95.338,95.343,95.315,95.328,671700005.0
2006-08-30 19:12:00,95.323,95.328,95.308,95.321,319399995.0
2006-08-30 19:13:00,95.304,95.317,95.287,95.307,451899997.0
2006-08-30 19:14:00,95.304,95.345,95.304,95.345,432700004.0
2006-08-30 19:15:00,95.345,95.345,95.315,95.329,914699997.0
2006-08-30 19:16:00,95.31,95.337,95.31,95.337,474899999.0
2006-08-30 19:17:00,95.337,95.337,95.298,95.316,747200002.0
2006-08-30 19:18:00,95.331,95.331,95.303,95.303,735300007.0
2006-08-30 19:19:00,95.294,95.327,95.294,95.309,1308100000.0
2006-08-30 19:20:00,95.313,95.329,95.291,95.317,720000006.0
2006-08-30 19:21:00,95.305,95.319,95.295,95.315,1005400002.0
2006-08-30 19:22:00,95.306,95.322,95.303,95.321,251700001.0
2006-08-30 19:23:00,95.315,95.322,95.293,95.296,1564099993.0
2006-08-30 19:24:00,95.315,95.325,95.299,95.318,745300002.0
2006-08-30 19:25:00,95.307,95.327,95.292,95.308,920800005.0
2006-08-30 19:26:00,95.293,95.329,95.289,95.308,1895700003.0
2006-08-30 19:27:00,95.316,95.318,95.288,95.296,1154799994.0
2006-08-30 19:28:00,95.3,95.33,95.297,95.325,879899994.0
2006-08-30 19:29:00,95.327,95.327,95.292,95.305,309000003.0
2006-08-30 19:30:00,95.333,95.335,95.303,95.326,1100199996.0
2006-08-30 19:31:00,95.304,95.324,95.293,95.313,597199999.0
2006-08-30 19:32:00,95.309,95.318,95.293,95.295,1016999992.0
2006-08-30 19:33:00,95.316,95.33,95.302,95.312,822899994.0
2006-08-30 19:34:00,95.303,95.317,95.283,95.312,1216400001.0
2006-08-30 19:35:00,95.314,95.318,95.274,95.29,933900001.0
2006-08-30 19:36:00,95.317,95.323,95.295,95.306,904599993.0
2006-08-30 19:37:00,95.282,95.31,95.282,95.301,227899998.0
2006-08-30 19:38:00,95.324,95.33,95.3,95.304,944099992.0
2006-08-30 19:39:00,95.312,95.318,95.287,95.287,998099994.0
2006-08-30 19:40:00,95.302,95.309,95.276,95.276,682100001.0
2006-08-30 19:41:00,95.303,95.312,95.278,95.289,1177700004.0
2006-08-30 19:42:00,95.294,95.298,95.272,95.285,812399995.0
2006-08-30 19:43:00,95.282,95.308,95.278,95.308,512199993.0
2006-08-30 19:44:00,95.309,95.323,95.294,95.304,848199994.0
2006-08-30 19:45:00,95.3,95.309,95.277,95.296,363200002.0
2006-08-30 19:46:00,95.294,95.318,95.292,95.313,499699999.0
2006-08-30 19:47:00,95.29,95.323,95.275,95.293,400600005.0
2006-08-30 19:48:00,95.307,95.332,95.279,95.312,1087599999.0
2006-08-30 19:49:00,95.303,95.334,95.302,95.333,641100001.0
2006-08-30 19:50:00,95.315,95.335,95.31,95.31,519899999.0
2006-08-30 19:51:00,95.328,95.341,95.308,95.309,491200005.0
2006-08-30 19:52:00,95.303,95.328,95.303,95.321,508900002.0
2006-08-30 19:53:00,95.308,95.334,95.303,95.31,680899996.0
2006-08-30 19:54:00,95.317,95.341,95.287,95.302,671400004.0
2006-08-30 19:55:00,95.325,95.328,95.304,95.304,252899995.0
2006-08-30 19:56:00,95.322,95.327,95.302,95.302,599900004.0
2006-08-30 19:57:00,95.3,95.328,95.287,95.328,689200007.0
2006-08-30 19:58:00,95.308,95.336,95.275,95.309,1037199990.0
2006-08-30 19:59:00,95.314,95.327,95.301,95.323,995999995.0
2006-08-30 20:00:00,95.322,95.322,95.296,95.304,463399999.0
2006-08-30 20:01:00,95.329,95.331,95.303,95.31,563400003.0
2006-08-30 20:02:00,95.324,95.329,95.303,95.31,574600004.0
2006-08-30 20:03:00,95.31,95.33,95.305,95.33,569500001.0
2006-08-30 20:04:00,95.317,95.336,95.307,95.336,592199999.0
2006-08-30 20:05:00,95.326,95.339,95.32,95.338,520800002.0
2006-08-30 20:06:00,95.318,95.344,95.293,95.314,592200006.0
2006-08-30 20:07:00,95.333,95.356,95.324,95.337,395100002.0
2006-08-30 20:08:00,95.34,95.34,95.311,95.327,771599995.0
2006-08-30 20:09:00,95.316,95.334,95.304,95.325,613400004.0
2006-08-30 20:10:00,95.332,95.342,95.32,95.322,576600001.0
2006-08-30 20:11:00,95.336,95.355,95.314,95.322,1240199995.0
2006-08-30 20:12:00,95.31,95.357,95.31,95.349,1620599991.0
2006-08-30 20:13:00,95.357,95.357,95.322,95.327,997399996.0
2006-08-30 20:14:00,95.34,95.353,95.318,95.333,500499995.0
2006-08-30 20:15:00,95.331,95.35,95.318,95.329,1062899993.0
2006-08-30 20:16:00,95.336,95.365,95.323,95.323,1416199990.0
2006-08-30 20:17:00,95.333,95.361,95.333,95.361,269599997.0
2006-08-30 20:18:00,95.377,95.392,95.369,95.37,248099995.0
2006-08-30 20:19:00,95.385,95.396,95.358,95.38,1395299989.0
2006-08-30 20:20:00,95.38,95.406,95.372,95.376,1597500000.0
2006-08-30 20:21:00,95.404,95.413,95.388,95.395,355999999.0
2006-08-30 20:22:00,95.392,95.427,95.392,95.409,844799993.0
2006-08-30 20:23:00,95.407,95.407,95.374,95.374,924699997.0
2006-08-30 20:24:00,95.374,95.397,95.374,95.393,635800003.0
2006-08-30 20:25:00,95.382,95.402,95.367,95.383,770099995.0
2006-08-30 20:26:00,95.387,95.397,95.367,95.374,530299998.0
2006-08-30 20:27:00,95.378,95.394,95.356,95.362,1118600006.0
2006-08-30 20:28:00,95.364,95.39,95.354,95.382,2144199994.0
2006-08-30 20:29:00,95.369,95.386,95.345,95.368,2083599995.0
2006-08-30 20:30:00,95.368,95.384,95.35,95.369,1978499993.0
2006-08-30 20:31:00,95.366,95.378,95.344,95.357,2003099993.0
2006-08-30 20:32:00,95.351,95.36,95.326,95.331,1848099991.0
2006-08-30 20:33:00,95.366,95.383,95.352,95.369,650799999.0
2006-08-30 20:34:00,95.36,95.377,95.34,95.358,353700000.0
2006-08-30 20:35:00,95.336,95.358,95.333,95.356,609099999.0
2006-08-30 20:36:00,95.365,95.372,95.342,95.35,412699999.0
2006-08-30 20:37:00,95.358,95.371,95.343,95.352,752600000.0
2006-08-30 20:38:00,95.371,95.372,95.341,95.348,1710500001.0
2006-08-30 20:39:00,95.322,95.371,95.322,95.337,1454599994.0
2006-08-30 20:40:00,95.348,95.369,95.339,95.353,1636599989.0
2006-08-30 20:41:00,95.341,95.35,95.322,95.338,869699993.0
2006-08-30 20:42:00,95.345,95.345,95.31,95.313,884799998.0
2006-08-30 20:43:00,95.338,95.353,95.322,95.33,570800000.0
2006-08-30 20:44:00,95.342,95.349,95.321,95.328,1159200000.0
2006-08-30 20:45:00,95.346,95.357,95.326,95.33,943799992.0
2006-08-30 20:46:00,95.339,95.36,95.332,95.35,807399996.0
2006-08-30 20:47:00,95.338,95.354,95.318,95.323,1577299988.0
2006-08-30 20:48:00,95.322,95.344,95.32,95.336,684100001.0
2006-08-30 20:49:00,95.325,95.338,95.309,95.333,740700004.0
2006-08-30 20:50:00,95.318,95.338,95.308,95.328,956399999.0
2006-08-30 20:51:00,95.333,95.346,95.313,95.318,718299999.0
2006-08-30 20:52:00,95.337,95.353,95.326,95.341,632999997.0
2006-08-30 20:53:00,95.342,95.348,95.32,95.335,1302599990.0
2006-08-30 20:54:00,95.341,95.347,95.311,95.329,435200001.0
2006-08-30 20:55:00,95.327,95.34,95.306,95.339,1058599999.0
2006-08-30 20:56:00,95.313,95.339,95.301,95.32,879799999.0
2006-08-30 20:57:00,95.311,95.344,95.306,95.336,1692900000.0
2006-08-30 20:58:00,95.35,95.35,95.35,95.35,879199994.0
2006-08-30 20:59:00,95.34,95.35,95.34,95.34,879199994.0
2006-08-30 21:00:00,95.35,95.36,95.34,95.35,879199994.0
2006-08-30 21:01:00,95.34,95.34,95.34,95.34,879199994.0
2006-08-30 21:02:00,95.311,95.33,95.302,95.323,879199994.0
2006-08-30 21:03:00,95.313,95.326,95.302,95.315,866400004.0
2006-08-30 21:04:00,95.305,95.325,95.305,95.323,402599994.0
2006-08-30 21:05:00,95.298,95.328,95.296,95.328,315799997.0
2006-08-30 21:06:00,95.32,95.329,95.297,95.3,613400005.0
2006-08-30 21:07:00,95.292,95.315,95.292,95.31,585799996.0
2006-08-30 21:08:00,95.306,95.321,95.286,95.298,468399996.0
2006-08-30 21:09:00,95.312,95.315,95.29,95.291,400300001.0
2006-08-30 21:10:00,95.318,95.322,95.277,95.277,402799999.0
2006-08-30 21:11:00,95.291,95.31,95.288,95.305,367799993.0
2006-08-30 21:12:00,95.3,95.31,95.279,95.298,415300000.0
2006-08-30 21:13:00,95.305,95.323,95.293,95.318,981099995.0
2006-08-30 21:14:00,95.312,95.331,95.303,95.327,947099996.0
2006-08-30 21:15:00,95.312,95.325,95.295,95.308,1112899994.0
2006-08-30 21:16:00,95.307,95.319,95.29,95.296,745099992.0
2006-08-30 21:17:00,95.321,95.334,95.301,95.309,1397300000.0
2006-08-30 21:18:00,95.298,95.32,95.291,95.315,779199996.0
2006-08-30 21:19:00,95.315,95.35,95.302,95.34,840999990.0
2006-08-30 21:20:00,95.353,95.353,95.324,95.329,1800699999.0
2006-08-30 21:21:00,95.341,95.359,95.325,95.338,1613799993.0
2006-08-30 21:22:00,95.33,95.351,95.285,95.293,1692499995.0
2006-08-30 21:23:00,95.34,95.353,95.31,95.343,739600004.0
2006-08-30 21:24:00,95.338,95.355,95.32,95.35,794499993.0
2006-08-30 21:25:00,95.326,95.349,95.317,95.338,1414500005.0
2006-08-30 21:26:00,95.333,95.341,95.315,95.315,481699994.0
2006-08-30 21:27:00,95.316,95.34,95.316,95.335,492799997.0
2006-08-30 21:28:00,95.34,95.34,95.321,95.33,272199992.0
2006-08-30 21:29:00,95.346,95.346,95.31,95.324,655500000.0
2006-08-30 21:30:00,95.325,95.337,95.308,95.327,456500001.0
2006-08-30 21:31:00,95.325,95.346,95.309,95.346,247499995.0
2006-08-30 21:32:00,95.343,95.352,95.326,95.347,1511899996.0
2006-08-30 21:33:00,95.328,95.345,95.324,95.342,222599996.0
2006-08-30 21:34:00,95.332,95.347,95.311,95.329,486600000.0
2006-08-30 21:35:00,95.329,95.34,95.315,95.335,497299993.0
2006-08-30 21:36:00,95.33,95.335,95.31,95.318,218500000.0
2006-08-30 21:37:00,95.322,95.347,95.285,95.319,373900002.0
2006-08-30 21:38:00,95.34,95.34,95.315,95.315,447999997.0
2006-08-30 21:39:00,95.313,95.338,95.311,95.338,216600002.0
2006-08-30 21:40:00,95.321,95.338,95.277,95.289,420999999.0
2006-08-30 21:41:00,95.316,95.335,95.307,95.328,423700005.0
2006-08-30 21:42:00,95.32,95.34,95.304,95.323,513300001.0
2006-08-30 21:43:00,95.324,95.324,95.284,95.287,678800001.0
2006-08-30 21:44:00,95.276,95.299,95.263,95.298,1332699996.0
2006-08-30 21:45:00,95.297,95.311,95.281,95.284,1072799997.0
2006-08-30 21:46:00,95.305,95.317,95.285,95.302,578499998.0
2006-08-30 21:47:00,95.28,95.316,95.268,95.277,733299996.0
2006-08-30 21:48:00,95.31,95.31,95.289,95.289,317000002.0
2006-08-30 21:49:00,95.294,95.307,95.272,95.293,643199998.0
2006-08-30 21:50:00,95.298,95.309,95.285,95.297,159500000.0
2006-08-30 21:51:00,95.296,95.309,95.281,95.308,402499996.0
2006-08-30 21:52:00,95.286,95.324,95.285,95.31,637199995.0
2006-08-30 21:53:00,95.314,95.337,95.307,95.319,274899998.0
2006-08-30 21:54:00,95.312,95.325,95.306,95.325,111599999.0
2006-08-30 21:55:00,95.32,95.338,95.312,95.312,247999999.0
2006-08-30 21:56:00,95.337,95.34,95.319,95.323,709599997.0
2006-08-30 21:57:00,95.323,95.335,95.31,95.317,299699996.0
2006-08-30 21:58:00,95.334,95.361,95.334,95.361,128799999.0
2006-08-30 21:59:00,95.349,95.36,95.317,95.331,549499997.0
2006-08-30 22:00:00,95.335,95.34,95.299,95.313,661600002.0
2006-08-30 22:01:00,95.315,95.34,95.312,95.34,906200003.0
2006-08-30 22:02:00,95.318,95.341,95.308,95.325,1229800006.0
2006-08-30 22:03:00,95.292,95.33,95.291,95.307,383299997.0
2006-08-30 22:04:00,95.324,95.342,95.319,95.322,637599998.0
2006-08-30 22:05:00,95.31,95.33,95.296,95.325,380800001.0
2006-08-30 22:06:00,95.306,95.323,95.298,95.318,162600000.0
2006-08-30 22:07:00,95.305,95.325,95.305,95.325,99500000.0
2006-08-30 22:08:00,95.323,95.334,95.31,95.33,92399998.0
2006-08-30 22:09:00,95.321,95.343,95.313,95.332,308999998.0
2006-08-30 22:10:00,95.319,95.34,95.301,95.325,216500002.0
2006-08-30 22:11:00,95.326,95.352,95.325,95.343,421399998.0
2006-08-30 22:12:00,95.329,95.356,95.319,95.354,458299997.0
2006-08-30 22:13:00,95.353,95.353,95.314,95.327,549200002.0
2006-08-30 22:14:00,95.322,95.344,95.32,95.344,221999997.0
2006-08-30 22:15:00,95.345,95.385,95.345,95.38,574199996.0
2006-08-30 22:16:00,95.364,95.387,95.357,95.374,384500000.0
2006-08-30 22:17:00,95.369,95.385,95.352,95.37,92000001.0
2006-08-30 22:18:00,95.368,95.386,95.357,95.373,364299998.0
2006-08-30 22:19:00,95.38,95.385,95.349,95.349,253899998.0
2006-08-30 22:20:00,95.354,95.372,95.35,95.364,117100000.0
2006-08-30 22:21:00,95.348,95.386,95.336,95.367,292300001.0
2006-08-30 22:22:00,95.39,95.39,95.365,95.365,322199998.0
2006-08-30 22:23:00,95.365,95.385,95.365,95.385,188600001.0
2006-08-30 22:24:00,95.354,95.367,95.334,95.358,218900002.0
2006-08-30 22:25:00,95.368,95.388,95.367,95.382,252100002.0
2006-08-30 22:26:00,95.366,95.366,95.346,95.349,89499998.0
2006-08-30 22:27:00,95.355,95.367,95.335,95.355,662799997.0
2006-08-30 22:28:00,95.357,95.357,95.3,95.325,237899999.0
2006-08-30 22:29:00,95.351,95.371,95.333,95.355,344000000.0
2006-08-30 22:30:00,95.348,95.368,95.341,95.363,520000004.0
2006-08-30 22:31:00,95.341,95.357,95.33,95.342,99300001.0
2006-08-30 22:32:00,95.314,95.345,95.309,95.323,193999999.0
2006-08-30 22:33:00,95.321,95.341,95.312,95.328,494999993.0
2006-08-30 22:34:00,95.321,95.325,95.299,95.3,546100003.0
2006-08-30 22:35:00,95.324,95.337,95.31,95.316,312900000.0
2006-08-30 22:36:00,95.318,95.335,95.294,95.333,491699999.0
2006-08-30 22:37:00,95.285,95.317,95.271,95.285,358099997.0
2006-08-30 22:38:00,95.329,95.35,95.328,95.345,236300000.0
2006-08-30 22:39:00,95.327,95.344,95.319,95.344,265200003.0
2006-08-30 22:40:00,95.33,95.356,95.302,95.332,234500002.0
2006-08-30 22:41:00,95.347,95.349,95.328,95.33,206900003.0
2006-08-30 22:42:00,95.311,95.335,95.299,95.314,220500000.0
2006-08-30 22:43:00,95.306,95.314,95.285,95.292,806700000.0
2006-08-30 22:44:00,95.326,95.346,95.316,95.338,526700005.0
2006-08-30 22:45:00,95.33,95.35,95.311,95.35,379500002.0
2006-08-30 22:46:00,95.345,95.353,95.323,95.331,440799998.0
2006-08-30 22:47:00,95.344,95.344,95.319,95.326,325599996.0
2006-08-30 22:48:00,95.324,95.345,95.304,95.333,500599994.0
2006-08-30 22:49:00,95.32,95.358,95.32,95.346,539500005.0
2006-08-30 22:50:00,95.338,95.35,95.32,95.34,289500000.0
2006-08-30 22:51:00,95.34,95.347,95.317,95.343,629599999.0
2006-08-30 22:52:00,95.339,95.356,95.334,95.347,60000000.0
2006-08-30 22:53:00,95.325,95.341,95.256,95.296,340099999.0
2006-08-30 22:54:00,95.328,95.37,95.328,95.37,228100001.0
2006-08-30 22:55:00,95.376,95.401,95.366,95.374,358299998.0
2006-08-30 22:56:00,95.391,95.398,95.372,95.377,166399999.0
2006-08-30 22:57:00,95.403,95.409,95.372,95.382,252599999.0
2006-08-30 22:58:00,95.4,95.412,95.385,95.408,87799997.0
2006-08-30 22:59:00,95.379,95.396,95.319,95.36,165299998.0
2006-08-30 23:00:00,95.395,95.395,95.335,95.341,266600000.0
2006-08-30 23:01:00,95.347,95.364,95.327,95.344,350299999.0
2006-08-30 23:02:00,95.338,95.379,95.318,95.368,199500001.0
2006-08-30 23:03:00,95.342,95.374,95.33,95.358,323400001.0
2006-08-30 23:04:00,95.355,95.365,95.317,95.327,197500000.0
2006-08-30 23:05:00,95.32,95.362,95.302,95.303,336600001.0
2006-08-30 23:06:00,95.333,95.372,95.316,95.343,270599996.0
2006-08-30 23:07:00,95.328,95.372,95.326,95.367,200500004.0
2006-08-30 23:08:00,95.362,95.38,95.339,95.344,330700002.0
2006-08-30 23:09:00,95.328,95.373,95.327,95.363,189100002.0
2006-08-30 23:10:00,95.369,95.374,95.334,95.334,250299997.0
2006-08-30 23:11:00,95.371,95.389,95.335,95.345,243299995.0
2006-08-30 23:12:00,95.36,95.39,95.348,95.39,287999997.0
2006-08-30 23:13:00,95.369,95.393,95.351,95.377,215499997.0
2006-08-30 23:14:00,95.375,95.384,95.347,95.357,210200000.0
2006-08-30 23:15:00,95.337,95.385,95.336,95.355,322499998.0
2006-08-30 23:16:00,95.349,95.376,95.328,95.348,248099997.0
2006-08-30 23:17:00,95.322,95.37,95.322,95.353,315300001.0
2006-08-30 23:18:00,95.344,95.365,95.324,95.347,329999998.0
2006-08-30 23:19:00,95.332,95.35,95.318,95.322,268799999.0
2006-08-30 23:20:00,95.359,95.373,95.318,95.342,178700002.0
2006-08-30 23:21:00,95.328,95.373,95.298,95.354,223699999.0
2006-08-30 23:22:00,95.389,95.406,95.349,95.365,211299999.0
2006-08-30 23:23:00,95.33,95.355,95.293,95.323,184500000.0
2006-08-30 23:24:00,95.37,95.375,95.35,95.35,207499997.0
2006-08-30 23:25:00,95.353,95.366,95.347,95.359,76700000.0
2006-08-30 23:26:00,95.34,95.365,95.34,95.365,158100000.0
2006-08-30 23:27:00,95.355,95.368,95.346,95.347,115499996.0
2006-08-30 23:28:00,95.367,95.379,95.357,95.363,247900001.0
2006-08-30 23:29:00,95.36,95.375,95.331,95.363,379799998.0
2006-08-30 23:30:00,95.356,95.377,95.35,95.35,178799998.0
2006-08-30 23:31:00,95.354,95.38,95.354,95.38,205700000.0
2006-08-30 23:32:00,95.375,95.38,95.352,95.359,176899999.0
2006-08-30 23:33:00,95.365,95.384,95.352,95.374,255299998.0
2006-08-30 23:34:00,95.373,95.376,95.341,95.361,293500001.0
2006-08-30 23:35:00,95.377,95.381,95.346,95.356,332200000.0
2006-08-30 23:36:00,95.368,95.38,95.36,95.375,162600002.0
2006-08-30 23:37:00,95.358,95.374,95.309,95.315,313599999.0
2006-08-30 23:38:00,95.377,95.384,95.357,95.368,269599999.0
2006-08-30 23:39:00,95.382,95.392,95.361,95.375,246899999.0
2006-08-30 23:40:00,95.355,95.378,95.348,95.366,155400001.0
2006-08-30 23:41:00,95.365,95.382,95.35,95.374,240099997.0
2006-08-30 23:42:00,95.375,95.38,95.352,95.352,239399996.0
2006-08-30 23:43:00,95.332,95.369,95.327,95.369,167100001.0
2006-08-30 23:44:00,95.37,95.395,95.351,95.379,304800000.0
2006-08-30 23:45:00,95.407,95.407,95.356,95.372,283699999.0
2006-08-30 23:46:00,95.401,95.415,95.37,95.385,186199999.0
2006-08-30 23:47:00,95.395,95.421,95.376,95.388,211899997.0
2006-08-30 23:48:00,95.396,95.407,95.381,95.394,165599998.0
2006-08-30 23:49:00,95.396,95.408,95.376,95.38,209499999.0
2006-08-30 23:50:00,95.348,95.374,95.334,95.353,224700000.0
2006-08-30 23:51:00,95.362,95.375,95.346,95.349,184999998.0
2006-08-30 23:52:00,95.372,95.38,95.348,95.368,285700000.0
2006-08-30 23:53:00,95.4,95.407,95.384,95.384,208799995.0
2006-08-30 23:54:00,95.375,95.396,95.364,95.396,206999998.0
2006-08-30 23:55:00,95.391,95.392,95.373,95.373,158400002.0
2006-08-30 23:56:00,95.38,95.395,95.373,95.385,210599999.0
2006-08-30 23:57:00,95.385,95.397,95.372,95.385,84999999.0
2006-08-30 23:58:00,95.378,95.39,95.369,95.384,210499998.0
2006-08-30 23:59:00,95.37,95.385,95.37,95.385,80100000.0
2006-08-31 00:00:00,95.38,95.38,95.349,95.349,210800000.0
2006-08-31 00:01:00,95.331,95.365,95.331,95.36,245699997.0
2006-08-31 00:02:00,95.369,95.379,95.353,95.373,316800002.0
2006-08-31 00:03:00,95.358,95.37,95.35,95.37,216200000.0
2006-08-31 00:04:00,95.348,95.37,95.348,95.37,122799999.0
2006-08-31 00:05:00,95.362,95.379,95.348,95.379,235499998.0
2006-08-31 00:06:00,95.359,95.38,95.351,95.38,209600002.0
2006-08-31 00:07:00,95.375,95.38,95.353,95.36,161899998.0
2006-08-31 00:08:00,95.353,95.37,95.347,95.359,113500001.0
2006-08-31 00:09:00,95.359,95.373,95.326,95.326,216699998.0
2006-08-31 00:10:00,95.351,95.369,95.351,95.369,26100000.0
2006-08-31 00:11:00,95.349,95.387,95.345,95.359,314399998.0
2006-08-31 00:12:00,95.38,95.385,95.354,95.354,320199997.0
2006-08-31 00:13:00,95.353,95.383,95.34,95.35,371999999.0
2006-08-31 00:14:00,95.359,95.383,95.337,95.346,313600002.0
2006-08-31 00:15:00,95.375,95.38,95.361,95.361,151399999.0
2006-08-31 00:16:00,95.366,95.377,95.348,95.363,271499998.0
2006-08-31 00:17:00,95.353,95.393,95.333,95.354,248399999.0
2006-08-31 00:18:00,95.373,95.375,95.356,95.36,10200000.0
2006-08-31 00:19:00,95.377,95.384,95.36,95.377,305899996.0
2006-08-31 00:20:00,95.366,95.385,95.356,95.373,248799999.0
2006-08-31 00:21:00,95.377,95.377,95.347,95.361,111500000.0
2006-08-31 00:22:00,95.35,95.382,95.35,95.382,127999998.0
2006-08-31 00:23:00,95.357,95.374,95.354,95.367,157400003.0
2006-08-31 00:24:00,95.355,95.37,95.334,95.36,248999997.0
2006-08-31 00:25:00,95.365,95.365,95.336,95.346,156200000.0
2006-08-31 00:26:00,95.365,95.374,95.348,95.359,71400000.0
2006-08-31 00:27:00,95.363,95.39,95.363,95.39,228499996.0
2006-08-31 00:28:00,95.373,95.391,95.358,95.371,194100001.0
2006-08-31 00:29:00,95.36,95.378,95.35,95.378,226699996.0
2006-08-31 00:30:00,95.351,95.372,95.346,95.372,176999999.0
2006-08-31 00:31:00,95.372,95.373,95.356,95.373,141299997.0
2006-08-31 00:32:00,95.366,95.366,95.319,95.344,197799998.0
2006-08-31 00:33:00,95.342,95.375,95.331,95.353,156799999.0
2006-08-31 00:34:00,95.344,95.365,95.322,95.35,116600000.0
2006-08-31 00:35:00,95.355,95.366,95.338,95.35,208999998.0
2006-08-31 00:36:00,95.347,95.368,95.333,95.355,234799998.0
2006-08-31 00:37:00,95.363,95.363,95.341,95.342,260399999.0
2006-08-31 00:38:00,95.343,95.374,95.343,95.368,136899999.0
2006-08-31 00:39:00,95.334,95.367,95.334,95.362,234499999.0
2006-08-31 00:40:00,95.365,95.382,95.333,95.345,334399995.0
2006-08-31 00:41:00,95.35,95.382,95.345,95.357,174200000.0
2006-08-31 00:42:00,95.348,95.368,95.345,95.358,281400000.0
2006-08-31 00:43:00,95.335,95.346,95.322,95.329,99400001.0
2006-08-31 00:44:00,95.344,95.357,95.335,95.335,248099999.0
2006-08-31 00:45:00,95.365,95.372,95.337,95.342,130600001.0
2006-08-31 00:46:00,95.355,95.372,95.337,95.362,150100000.0
2006-08-31 00:47:00,95.365,95.366,95.337,95.355,313999999.0
2006-08-31 00:48:00,95.358,95.358,95.328,95.328,308699993.0
2006-08-31 00:49:00,95.34,95.374,95.338,95.354,277800001.0
2006-08-31 00:50:00,95.364,95.378,95.353,95.366,161200000.0
2006-08-31 00:51:00,95.358,95.385,95.354,95.385,300999999.0
2006-08-31 00:52:00,95.383,95.383,95.352,95.355,255399995.0
2006-08-31 00:53:00,95.36,95.37,95.351,95.37,190500002.0
2006-08-31 00:54:00,95.324,95.361,95.324,95.346,344100000.0
2006-08-31 00:55:00,95.366,95.376,95.351,95.367,195099999.0
2006-08-31 00:56:00,95.338,95.37,95.338,95.361,193000003.0
2006-08-31 00:57:00,95.347,95.358,95.331,95.35,210700001.0
2006-08-31 00:58:00,95.336,95.351,95.32,95.336,179899998.0
2006-08-31 00:59:00,95.343,95.353,95.331,95.34,231799999.0
2006-08-31 01:00:00,95.32,95.355,95.32,95.345,230299996.0
2006-08-31 01:01:00,95.346,95.354,95.319,95.319,186100001.0
2006-08-31 01:02:00,95.352,95.353,95.324,95.336,233700000.0
2006-08-31 01:03:00,95.333,95.344,95.318,95.333,168600000.0
2006-08-31 01:04:00,95.321,95.343,95.321,95.341,117299998.0
2006-08-31 01:05:00,95.325,95.348,95.325,95.348,43499999.0
2006-08-31 01:06:00,95.33,95.353,95.324,95.344,263399997.0
2006-08-31 01:07:00,95.322,95.34,95.31,95.33,211099995.0
2006-08-31 01:08:00,95.326,95.338,95.317,95.332,138799999.0
2006-08-31 01:09:00,95.307,95.335,95.304,95.335,171300000.0
2006-08-31 01:10:00,95.337,95.337,95.318,95.318,183599998.0
2006-08-31 01:11:00,95.324,95.338,95.309,95.338,112399998.0
2006-08-31 01:12:00,95.332,95.34,95.31,95.314,210199994.0
2006-08-31 01:13:00,95.323,95.33,95.298,95.317,277900001.0
2006-08-31 01:14:00,95.312,95.332,95.304,95.321,188799999.0
2006-08-31 01:15:00,95.327,95.327,95.304,95.304,81100000.0
2006-08-31 01:16:00,95.318,95.343,95.315,95.332,197100002.0
2006-08-31 01:17:00,95.307,95.33,95.307,95.32,206000002.0
2006-08-31 01:18:00,95.317,95.325,95.307,95.31,157999998.0
2006-08-31 01:19:00,95.319,95.331,95.285,95.285,234299997.0
2006-08-31 01:20:00,95.312,95.323,95.289,95.289,257399998.0
2006-08-31 01:21:00,95.301,95.327,95.295,95.314,284200003.0
2006-08-31 01:22:00,95.313,95.317,95.285,95.303,141100000.0
2006-08-31 01:23:00,95.295,95.313,95.288,95.296,248799995.0
2006-08-31 01:24:00,95.31,95.317,95.287,95.287,66600000.0
2006-08-31 01:25:00,95.293,95.315,95.289,95.289,188400001.0
2006-08-31 01:26:00,95.309,95.309,95.284,95.284,222599997.0
2006-08-31 01:27:00,95.295,95.307,95.28,95.295,213299997.0
2006-08-31 01:28:00,95.303,95.312,95.282,95.282,344200003.0
2006-08-31 01:29:00,95.298,95.313,95.274,95.287,243700000.0
2006-08-31 01:30:00,95.312,95.312,95.281,95.281,228700001.0
2006-08-31 01:31:00,95.289,95.313,95.287,95.293,163899999.0
2006-08-31 01:32:00,95.297,95.316,95.283,95.303,198099998.0
2006-08-31 01:33:00,95.291,95.307,95.289,95.303,83200000.0
2006-08-31 01:34:00,95.298,95.31,95.279,95.283,395199993.0
2006-08-31 01:35:00,95.295,95.306,95.28,95.306,266800005.0
2006-08-31 01:36:00,95.306,95.306,95.272,95.272,218699998.0
2006-08-31 01:37:00,95.298,95.298,95.271,95.282,115899998.0
2006-08-31 01:38:00,95.284,95.292,95.261,95.287,170300000.0
2006-08-31 01:39:00,95.268,95.285,95.266,95.283,78700000.0
2006-08-31 01:40:00,95.273,95.299,95.273,95.294,221000004.0
2006-08-31 01:41:00,95.293,95.308,95.277,95.294,262599999.0
2006-08-31 01:42:00,95.287,95.305,95.276,95.297,124900000.0
2006-08-31 01:43:00,95.294,95.317,95.294,95.315,188100001.0
2006-08-31 01:44:00,95.29,95.31,95.29,95.31,146100001.0
2006-08-31 01:45:00,95.314,95.314,95.29,95.29,81799999.0
2006-08-31 01:46:00,95.303,95.306,95.276,95.284,222500000.0
2006-08-31 01:47:00,95.278,95.316,95.261,95.286,301300000.0
2006-08-31 01:48:00,95.307,95.325,95.292,95.325,285800000.0
2006-08-31 01:49:00,95.297,95.318,95.289,95.307,297700002.0
2006-08-31 01:50:00,95.311,95.367,95.298,95.336,255399998.0
2006-08-31 01:51:00,95.319,95.375,95.311,95.375,92900000.0
2006-08-31 01:52:00,95.354,95.372,95.353,95.372,206600002.0
2006-08-31 01:53:00,95.352,95.371,95.332,95.358,240899999.0
2006-08-31 01:54:00,95.374,95.407,95.367,95.407,228799999.0
2006-08-31 01:55:00,95.422,95.423,95.393,95.394,254900004.0
2006-08-31 01:56:00,95.391,95.425,95.391,95.4,423899994.0
2006-08-31 01:57:00,95.405,95.421,95.392,95.413,326700001.0
2006-08-31 01:58:00,95.398,95.419,95.391,95.412,264700003.0
2006-08-31 01:59:00,95.415,95.435,95.405,95.422,274800001.0
2006-08-31 02:00:00,95.424,95.454,95.424,95.446,232900000.0
2006-08-31 02:01:00,95.445,95.454,95.425,95.451,225400003.0
2006-08-31 02:02:00,95.436,95.46,95.428,95.46,200600003.0
2006-08-31 02:03:00,95.47,95.47,95.433,95.433,277900000.0
2006-08-31 02:04:00,95.435,95.45,95.429,95.43,302700002.0
2006-08-31 02:05:00,95.415,95.438,95.409,95.433,407200002.0
2006-08-31 02:06:00,95.426,95.453,95.426,95.451,216000002.0
2006-08-31 02:07:00,95.455,95.464,95.428,95.43,292299996.0
2006-08-31 02:08:00,95.435,95.446,95.42,95.431,228000002.0
2006-08-31 02:09:00,95.447,95.467,95.434,95.456,229600001.0
2006-08-31 02:10:00,95.449,95.482,95.449,95.482,159500000.0
2006-08-31 02:11:00,95.46,95.471,95.44,95.44,302799996.0
2006-08-31 02:12:00,95.435,95.455,95.431,95.443,195200002.0
2006-08-31 02:13:00,95.454,95.49,95.454,95.471,237299997.0
2006-08-31 02:14:00,95.505,95.511,95.481,95.496,196200000.0
2006-08-31 02:15:00,95.51,95.525,95.497,95.499,242899998.0
2006-08-31 02:16:00,95.522,95.534,95.497,95.497,254500004.0
2006-08-31 02:17:00,95.52,95.52,95.493,95.516,218200001.0
2006-08-31 02:18:00,95.502,95.519,95.485,95.485,322800003.0
2006-08-31 02:19:00,95.498,95.5,95.473,95.488,250399997.0
2006-08-31 02:20:00,95.487,95.487,95.464,95.475,145399999.0
2006-08-31 02:21:00,95.483,95.483,95.458,95.458,157399999.0
2006-08-31 02:22:00,95.469,95.482,95.456,95.47,145600000.0
2006-08-31 02:23:00,95.472,95.484,95.445,95.462,163600000.0
2006-08-31 02:24:00,95.464,95.48,95.445,95.445,173200001.0
2006-08-31 02:25:00,95.473,95.474,95.45,95.452,189099999.0
2006-08-31 02:26:00,95.474,95.481,95.453,95.471,135199999.0
2006-08-31 02:27:00,95.475,95.483,95.454,95.472,342200001.0
2006-08-31 02:28:00,95.488,95.488,95.469,95.483,82200002.0
2006-08-31 02:29:00,95.485,95.498,95.473,95.481,322900001.0
2006-08-31 02:30:00,95.464,95.491,95.463,95.477,190999999.0
2006-08-31 02:31:00,95.477,95.477,95.446,95.446,179100001.0
2006-08-31 02:32:00,95.44,95.467,95.44,95.448,192700002.0
2006-08-31 02:33:00,95.445,95.46,95.445,95.46,34099999.0
2006-08-31 02:34:00,95.445,95.462,95.42,95.443,313400002.0
2006-08-31 02:35:00,95.439,95.465,95.439,95.465,302699996.0
2006-08-31 02:36:00,95.462,95.463,95.442,95.451,244900002.0
2006-08-31 02:37:00,95.447,95.46,95.428,95.444,308900004.0
2006-08-31 02:38:00,95.454,95.454,95.421,95.448,65200000.0
2006-08-31 02:39:00,95.45,95.45,95.424,95.429,152899998.0
2006-08-31 02:40:00,95.423,95.442,95.417,95.442,184800001.0
2006-08-31 02:41:00,95.44,95.457,95.428,95.443,229100000.0
2006-08-31 02:42:00,95.435,95.446,95.419,95.432,284700004.0
2006-08-31 02:43:00,95.436,95.445,95.411,95.417,188699997.0
2006-08-31 02:44:00,95.431,95.437,95.408,95.424,213600003.0
2006-08-31 02:45:00,95.424,95.432,95.407,95.432,156500001.0
2006-08-31 02:46:00,95.425,95.453,95.42,95.448,267199997.0
2006-08-31 02:47:00,95.446,95.455,95.424,95.44,101599999.0
2006-08-31 02:48:00,95.458,95.46,95.424,95.426,372500000.0
2006-08-31 02:49:00,95.42,95.443,95.42,95.443,126100001.0
2006-08-31 02:50:00,95.444,95.457,95.435,95.452,183599997.0
2006-08-31 02:51:00,95.45,95.45,95.426,95.426,139700002.0
2006-08-31 02:52:00,95.44,95.446,95.423,95.426,237600001.0
2006-08-31 02:53:00,95.403,95.43,95.403,95.43,339499999.0
2006-08-31 02:54:00,95.405,95.423,95.397,95.415,165899997.0
2006-08-31 02:55:00,95.4,95.424,95.398,95.419,161899999.0
2006-08-31 02:56:00,95.42,95.427,95.398,95.406,229499998.0
2006-08-31 02:57:00,95.398,95.417,95.389,95.409,187299996.0
2006-08-31 02:58:00,95.403,95.424,95.385,95.424,175100000.0
2006-08-31 02:59:00,95.405,95.421,95.397,95.413,238000001.0
2006-08-31 03:00:00,95.393,95.416,95.374,95.416,203799998.0
2006-08-31 03:01:00,95.415,95.422,95.394,95.4,265100001.0
2006-08-31 03:02:00,95.4,95.417,95.395,95.405,331000003.0
2006-08-31 03:03:00,95.417,95.436,95.406,95.422,201199998.0
2006-08-31 03:04:00,95.434,95.439,95.42,95.422,198800002.0
2006-08-31 03:05:00,95.423,95.435,95.397,95.407,301599996.0
2006-08-31 03:06:00,95.403,95.422,95.38,95.404,203299999.0
2006-08-31 03:07:00,95.396,95.419,95.389,95.394,275899997.0
2006-08-31 03:08:00,95.41,95.416,95.382,95.394,339099998.0
2006-08-31 03:09:00,95.411,95.416,95.395,95.401,240800000.0
2006-08-31 03:10:00,95.388,95.418,95.382,95.4,356400002.0
2006-08-31 03:11:00,95.397,95.413,95.391,95.413,209999995.0
2006-08-31 03:12:00,95.404,95.423,95.398,95.398,314000002.0
2006-08-31 03:13:00,95.413,95.419,95.398,95.402,323799995.0
2006-08-31 03:14:00,95.4,95.423,95.397,95.42,482399999.0
2006-08-31 03:15:00,95.415,95.415,95.392,95.392,60100001.0
2006-08-31 03:16:00,95.412,95.423,95.391,95.415,258999997.0
2006-08-31 03:17:00,95.417,95.419,95.4,95.419,167799998.0
2006-08-31 03:18:00,95.402,95.423,95.397,95.423,299599998.0
2006-08-31 03:19:00,95.402,95.424,95.402,95.423,268800001.0
2006-08-31 03:20:00,95.399,95.427,95.394,95.424,208500001.0
2006-08-31 03:21:00,95.42,95.42,95.396,95.397,264300000.0
2006-08-31 03:22:00,95.406,95.416,95.387,95.392,231300004.0
2006-08-31 03:23:00,95.409,95.413,95.389,95.39,171800001.0
2006-08-31 03:24:00,95.404,95.407,95.381,95.382,191099999.0
2006-08-31 03:25:00,95.381,95.41,95.357,95.361,337800005.0
2006-08-31 03:26:00,95.403,95.407,95.387,95.39,260299998.0
2006-08-31 03:27:00,95.401,95.407,95.375,95.391,223899997.0
2006-08-31 03:28:00,95.405,95.405,95.39,95.39,59700000.0
2006-08-31 03:29:00,95.39,95.405,95.39,95.405,18099999.0
2006-08-31 03:30:00,95.386,95.405,95.369,95.388,147599998.0
2006-08-31 03:31:00,95.403,95.414,95.387,95.406,203799999.0
2006-08-31 03:32:00,95.413,95.417,95.393,95.406,298099997.0
2006-08-31 03:33:00,95.395,95.421,95.395,95.412,301700000.0
2006-08-31 03:34:00,95.413,95.413,95.391,95.393,227499997.0
2006-08-31 03:35:00,95.403,95.415,95.386,95.39,246200000.0
2006-08-31 03:36:00,95.402,95.402,95.373,95.374,161999999.0
2006-08-31 03:37:00,95.372,95.398,95.368,95.389,187499999.0
2006-08-31 03:38:00,95.363,95.39,95.361,95.364,189199996.0
2006-08-31 03:39:00,95.383,95.39,95.361,95.37,264299999.0
2006-08-31 03:40:00,95.363,95.395,95.363,95.385,246999996.0
2006-08-31 03:41:00,95.377,95.393,95.368,95.373,172600000.0
2006-08-31 03:42:00,95.395,95.406,95.382,95.394,215399998.0
2006-08-31 03:43:00,95.408,95.426,95.406,95.423,186699996.0
2006-08-31 03:44:00,95.395,95.398,95.346,95.388,219899999.0
2006-08-31 03:45:00,95.361,95.389,95.358,95.358,313400000.0
2006-08-31 03:46:00,95.369,95.378,95.349,95.354,198900000.0
2006-08-31 03:47:00,95.365,95.38,95.358,95.373,152200000.0
2006-08-31 03:48:00,95.378,95.382,95.351,95.351,140100001.0
2006-08-31 03:49:00,95.365,95.378,95.353,95.372,139200000.0
2006-08-31 03:50:00,95.359,95.381,95.352,95.368,148800002.0
2006-08-31 03:51:00,95.364,95.379,95.351,95.369,213199999.0
2006-08-31 03:52:00,95.375,95.377,95.35,95.36,233000001.0
2006-08-31 03:53:00,95.347,95.374,95.347,95.367,317999997.0
2006-08-31 03:54:00,95.366,95.373,95.353,95.357,209799997.0
2006-08-31 03:55:00,95.358,95.376,95.358,95.373,165199999.0
2006-08-31 03:56:00,95.382,95.382,95.358,95.365,234600001.0
2006-08-31 03:57:00,95.365,95.368,95.346,95.346,160300000.0
2006-08-31 03:58:00,95.348,95.371,95.337,95.353,185300002.0
2006-08-31 03:59:00,95.357,95.377,95.351,95.364,300599996.0
2006-08-31 04:00:00,95.359,95.373,95.339,95.355,83800000.0
2006-08-31 04:01:00,95.369,95.38,95.361,95.38,253600003.0
2006-08-31 04:02:00,95.382,95.383,95.356,95.365,121900000.0
2006-08-31 04:03:00,95.377,95.391,95.364,95.369,214099997.0
2006-08-31 04:04:00,95.365,95.394,95.365,95.385,196900003.0
2006-08-31 04:05:00,95.385,95.385,95.37,95.37,53800001.0
2006-08-31 04:06:00,95.376,95.395,95.354,95.373,155599998.0
2006-08-31 04:07:00,95.353,95.387,95.353,95.376,221499994.0
2006-08-31 04:08:00,95.376,95.376,95.35,95.373,217100005.0
2006-08-31 04:09:00,95.361,95.386,95.36,95.379,255599998.0
2006-08-31 04:10:00,95.385,95.39,95.366,95.375,248100002.0
2006-08-31 04:11:00,95.35,95.38,95.35,95.365,200900000.0
2006-08-31 04:12:00,95.375,95.385,95.36,95.377,209899998.0
2006-08-31 04:13:00,95.377,95.378,95.36,95.362,219599998.0
2006-08-31 04:14:00,95.363,95.365,95.34,95.343,174499999.0
2006-08-31 04:15:00,95.358,95.364,95.344,95.353,147199998.0
2006-08-31 04:16:00,95.357,95.366,95.343,95.343,270800001.0
2006-08-31 04:17:00,95.338,95.353,95.336,95.338,206199998.0
2006-08-31 04:18:00,95.335,95.355,95.333,95.352,275300000.0
2006-08-31 04:19:00,95.345,95.361,95.345,95.361,77400000.0
2006-08-31 04:20:00,95.352,95.366,95.329,95.348,338599998.0
2006-08-31 04:21:00,95.35,95.365,95.34,95.34,237100002.0
2006-08-31 04:22:00,95.357,95.361,95.334,95.349,220399999.0
2006-08-31 04:23:00,95.353,95.368,95.353,95.355,192499998.0
2006-08-31 04:24:00,95.357,95.364,95.342,95.342,170199997.0
2006-08-31 04:25:00,95.363,95.368,95.337,95.346,317299991.0
2006-08-31 04:26:00,95.362,95.37,95.344,95.37,201299999.0
2006-08-31 04:27:00,95.37,95.374,95.351,95.354,140099997.0
2006-08-31 04:28:00,95.37,95.382,95.361,95.375,203399995.0
2006-08-31 04:29:00,95.349,95.377,95.349,95.374,236100000.0
2006-08-31 04:30:00,95.359,95.374,95.351,95.36,141199999.0
2006-08-31 04:31:00,95.374,95.379,95.355,95.355,179600001.0
2006-08-31 04:32:00,95.373,95.391,95.36,95.365,188300001.0
2006-08-31 04:33:00,95.357,95.38,95.357,95.375,70599999.0
2006-08-31 04:34:00,95.37,95.384,95.362,95.383,238400003.0
2006-08-31 04:35:00,95.381,95.382,95.351,95.371,275200002.0
2006-08-31 04:36:00,95.375,95.375,95.36,95.36,46800000.0
2006-08-31 04:37:00,95.37,95.386,95.363,95.385,118500000.0
2006-08-31 04:38:00,95.385,95.39,95.364,95.374,246099996.0
2006-08-31 04:39:00,95.381,95.388,95.35,95.37,209500000.0
2006-08-31 04:40:00,95.35,95.38,95.341,95.354,254800002.0
2006-08-31 04:41:00,95.343,95.389,95.339,95.365,183299999.0
2006-08-31 04:42:00,95.369,95.388,95.362,95.388,112800001.0
2006-08-31 04:43:00,95.369,95.398,95.369,95.373,237900002.0
2006-08-31 04:44:00,95.387,95.394,95.372,95.372,354200003.0
2006-08-31 04:45:00,95.388,95.388,95.358,95.37,199099998.0
2006-08-31 04:46:00,95.382,95.394,95.361,95.378,250399995.0
2006-08-31 04:47:00,95.388,95.399,95.377,95.377,141600000.0
2006-08-31 04:48:00,95.384,95.405,95.38,95.387,212999997.0
2006-08-31 04:49:00,95.386,95.4,95.371,95.395,216700003.0
2006-08-31 04:50:00,95.402,95.406,95.381,95.384,275699998.0
2006-08-31 04:51:00,95.39,95.395,95.367,95.367,93000001.0
2006-08-31 04:52:00,95.375,95.402,95.375,95.402,43900001.0
2006-08-31 04:53:00,95.398,95.405,95.38,95.382,264499996.0
2006-08-31 04:54:00,95.392,95.404,95.383,95.403,199099997.0
2006-08-31 04:55:00,95.399,95.406,95.387,95.393,52400000.0
2006-08-31 04:56:00,95.391,95.42,95.386,95.405,335600010.0
2006-08-31 04:57:00,95.381,95.417,95.381,95.393,178899998.0
2006-08-31 04:58:00,95.398,95.418,95.396,95.396,219800000.0
2006-08-31 04:59:00,95.403,95.419,95.385,95.403,251100000.0
2006-08-31 05:00:00,95.389,95.424,95.389,95.418,280400002.0
2006-08-31 05:01:00,95.396,95.416,95.374,95.399,106299999.0
2006-08-31 05:02:00,95.391,95.414,95.371,95.414,145799998.0
2006-08-31 05:03:00,95.414,95.416,95.392,95.399,259199998.0
2006-08-31 05:04:00,95.423,95.424,95.402,95.413,249899999.0
2006-08-31 05:05:00,95.422,95.435,95.405,95.417,144999999.0
2006-08-31 05:06:00,95.426,95.433,95.408,95.417,376300001.0
2006-08-31 05:07:00,95.423,95.439,95.421,95.439,71500000.0
2006-08-31 05:08:00,95.449,95.478,95.449,95.46,218500003.0
2006-08-31 05:09:00,95.478,95.478,95.435,95.446,216600003.0
2006-08-31 05:10:00,95.465,95.47,95.431,95.465,322700002.0
2006-08-31 05:11:00,95.46,95.479,95.446,95.477,280899998.0
2006-08-31 05:12:00,95.48,95.498,95.468,95.472,210400002.0
2006-08-31 05:13:00,95.475,95.494,95.473,95.473,171200000.0
2006-08-31 05:14:00,95.487,95.506,95.475,95.493,114900000.0
2006-08-31 05:15:00,95.507,95.507,95.472,95.474,181499998.0
2006-08-31 05:16:00,95.482,95.5,95.482,95.497,139299999.0
2006-08-31 05:17:00,95.495,95.507,95.485,95.495,233800001.0
2006-08-31 05:18:00,95.496,95.503,95.48,95.495,329999997.0
2006-08-31 05:19:00,95.48,95.494,95.476,95.489,89199998.0
2006-08-31 05:20:00,95.484,95.494,95.482,95.494,67200000.0
2006-08-31 05:21:00,95.499,95.501,95.479,95.479,266699993.0
2006-08-31 05:22:00,95.502,95.504,95.474,95.476,89800001.0
2006-08-31 05:23:00,95.489,95.501,95.473,95.493,282200000.0
2006-08-31 05:24:00,95.493,95.505,95.475,95.488,150900001.0
2006-08-31 05:25:00,95.496,95.517,95.489,95.512,323599993.0
2006-08-31 05:26:00,95.505,95.53,95.5,95.517,214200002.0
2006-08-31 05:27:00,95.528,95.528,95.506,95.508,244399997.0
2006-08-31 05:28:00,95.501,95.518,95.482,95.494,131499999.0
2006-08-31 05:29:00,95.49,95.511,95.484,95.497,222800001.0
2006-08-31 05:30:00,95.506,95.506,95.495,95.495,41199999.0
2006-08-31 05:31:00,95.484,95.493,95.472,95.493,55500000.0
2006-08-31 05:32:00,95.472,95.488,95.463,95.463,159499999.0
2006-08-31 05:33:00,95.455,95.485,95.455,95.485,97699999.0
2006-08-31 05:34:00,95.49,95.49,95.48,95.48,33500001.0
2006-08-31 05:35:00,95.473,95.497,95.467,95.478,258600002.0
2006-08-31 05:36:00,95.492,95.492,95.463,95.487,262300001.0
2006-08-31 05:37:00,95.488,95.504,95.486,95.492,195899997.0
2006-08-31 05:38:00,95.489,95.515,95.489,95.512,181699999.0
2006-08-31 05:39:00,95.497,95.524,95.497,95.522,292000001.0
2006-08-31 05:40:00,95.516,95.536,95.498,95.53,169499998.0
2006-08-31 05:41:00,95.537,95.554,95.517,95.517,313300004.0
2006-08-31 05:42:00,95.513,95.532,95.507,95.512,224999996.0
2006-08-31 05:43:00,95.531,95.547,95.526,95.545,132400000.0
2006-08-31 05:44:00,95.525,95.548,95.511,95.525,262899998.0
2006-08-31 05:45:00,95.502,95.531,95.502,95.519,97299999.0
2006-08-31 05:46:00,95.522,95.526,95.501,95.508,181699998.0
2006-08-31 05:47:00,95.495,95.52,95.452,95.505,137100000.0
2006-08-31 05:48:00,95.519,95.532,95.509,95.525,103499999.0
2006-08-31 05:49:00,95.518,95.531,95.505,95.523,148699999.0
2006-08-31 05:50:00,95.521,95.528,95.497,95.505,223400001.0
2006-08-31 05:51:00,95.516,95.537,95.508,95.537,273299998.0
2006-08-31 05:52:00,95.522,95.529,95.504,95.509,196200000.0
2006-08-31 05:53:00,95.527,95.537,95.513,95.525,179799998.0
2006-08-31 05:54:00,95.539,95.543,95.516,95.516,145299999.0
2006-08-31 05:55:00,95.527,95.54,95.504,95.519,162700003.0
2006-08-31 05:56:00,95.52,95.545,95.519,95.539,312600002.0
2006-08-31 05:57:00,95.559,95.559,95.538,95.539,251500002.0
2006-08-31 05:58:00,95.552,95.552,95.528,95.528,192099994.0
2006-08-31 05:59:00,95.536,95.554,95.53,95.544,205999999.0
2006-08-31 06:00:00,95.521,95.55,95.52,95.539,315299994.0
2006-08-31 06:01:00,95.547,95.552,95.522,95.552,183200001.0
2006-08-31 06:02:00,95.553,95.56,95.535,95.548,262800001.0
2006-08-31 06:03:00,95.543,95.547,95.523,95.528,164399999.0
2006-08-31 06:04:00,95.531,95.55,95.531,95.543,213299997.0
2006-08-31 06:05:00,95.517,95.543,95.51,95.525,372000005.0
2006-08-31 06:06:00,95.533,95.543,95.521,95.531,270700000.0
2006-08-31 06:07:00,95.533,95.54,95.511,95.521,265999999.0
2006-08-31 06:08:00,95.521,95.533,95.51,95.532,108799999.0
2006-08-31 06:09:00,95.513,95.537,95.512,95.537,198099999.0
2006-08-31 06:10:00,95.52,95.52,95.486,95.487,246299998.0
2006-08-31 06:11:00,95.485,95.515,95.474,95.498,281399996.0
2006-08-31 06:12:00,95.509,95.523,95.498,95.515,142900003.0
2006-08-31 06:13:00,95.51,95.522,95.503,95.518,170800000.0
2006-08-31 06:14:00,95.515,95.52,95.501,95.503,121699999.0
2006-08-31 06:15:00,95.512,95.524,95.494,95.503,150199997.0
2006-08-31 06:16:00,95.503,95.529,95.503,95.529,46000001.0
2006-08-31 06:17:00,95.497,95.533,95.497,95.531,246500001.0
2006-08-31 06:18:00,95.521,95.537,95.504,95.526,147500002.0
2006-08-31 06:19:00,95.516,95.524,95.511,95.513,99799999.0
2006-08-31 06:20:00,95.5,95.515,95.487,95.493,170400003.0
2006-08-31 06:21:00,95.509,95.509,95.487,95.487,29000000.0
2006-08-31 06:22:00,95.498,95.537,95.48,95.48,204399999.0
2006-08-31 06:23:00,95.511,95.512,95.496,95.5,45100000.0
2006-08-31 06:24:00,95.505,95.505,95.471,95.487,85099999.0
2006-08-31 06:25:00,95.458,95.494,95.458,95.478,207599999.0
2006-08-31 06:26:00,95.488,95.49,95.471,95.479,267699999.0
2006-08-31 06:27:00,95.479,95.496,95.469,95.478,232899998.0
2006-08-31 06:28:00,95.48,95.48,95.446,95.446,214299999.0
2006-08-31 06:29:00,95.471,95.471,95.443,95.453,56600000.0
2006-08-31 06:30:00,95.448,95.475,95.448,95.475,197299998.0
2006-08-31 06:31:00,95.461,95.482,95.456,95.482,207499998.0
2006-08-31 06:32:00,95.466,95.486,95.458,95.486,90900000.0
2006-08-31 06:33:00,95.464,95.481,95.451,95.478,166800001.0
2006-08-31 06:34:00,95.476,95.488,95.469,95.485,80499999.0
2006-08-31 06:35:00,95.482,95.489,95.45,95.464,279000000.0
2006-08-31 06:36:00,95.448,95.467,95.443,95.457,140599999.0
2006-08-31 06:37:00,95.463,95.463,95.439,95.439,116900001.0
2006-08-31 06:38:00,95.452,95.475,95.437,95.442,222499996.0
2006-08-31 06:39:00,95.469,95.482,95.459,95.481,176699998.0
2006-08-31 06:40:00,95.461,95.483,95.46,95.478,244799996.0
2006-08-31 06:41:00,95.477,95.481,95.456,95.456,184799998.0
2006-08-31 06:42:00,95.479,95.479,95.446,95.448,313600005.0
2006-08-31 06:43:00,95.473,95.494,95.471,95.486,112900000.0
2006-08-31 06:44:00,95.487,95.495,95.465,95.482,191600000.0
2006-08-31 06:45:00,95.479,95.502,95.459,95.487,156000001.0
2006-08-31 06:46:00,95.508,95.52,95.492,95.502,152600002.0
2006-08-31 06:47:00,95.515,95.533,95.501,95.521,261599998.0
2006-08-31 06:48:00,95.526,95.526,95.503,95.503,84199999.0
2006-08-31 06:49:00,95.504,95.523,95.493,95.511,309499997.0
2006-08-31 06:50:00,95.515,95.517,95.501,95.503,55100000.0
2006-08-31 06:51:00,95.517,95.526,95.502,95.517,284799999.0
2006-08-31 06:52:00,95.517,95.532,95.492,95.503,253700002.0
2006-08-31 06:53:00,95.526,95.526,95.499,95.507,254699996.0
2006-08-31 06:54:00,95.505,95.523,95.496,95.516,135499999.0
2006-08-31 06:55:00,95.512,95.529,95.506,95.525,206100000.0
2006-08-31 06:56:00,95.527,95.536,95.506,95.517,335500001.0
2006-08-31 06:57:00,95.52,95.535,95.517,95.533,135700001.0
2006-08-31 06:58:00,95.518,95.542,95.515,95.531,324699998.0
2006-08-31 06:59:00,95.523,95.533,95.509,95.517,173999998.0
2006-08-31 07:00:00,95.512,95.53,95.495,95.513,162399999.0
2006-08-31 07:01:00,95.505,95.536,95.5,95.536,272399999.0
2006-08-31 07:02:00,95.534,95.547,95.512,95.528,213800000.0
2006-08-31 07:03:00,95.519,95.541,95.5,95.518,46300000.0
2006-08-31 07:04:00,95.512,95.535,95.499,95.52,194199996.0
2006-08-31 07:05:00,95.525,95.533,95.505,95.516,229599999.0
2006-08-31 07:06:00,95.518,95.54,95.515,95.522,195799999.0
2006-08-31 07:07:00,95.553,95.556,95.536,95.547,236799999.0
2006-08-31 07:08:00,95.549,95.556,95.526,95.538,203800000.0
2006-08-31 07:09:00,95.547,95.559,95.547,95.559,86400000.0
2006-08-31 07:10:00,95.557,95.557,95.534,95.534,133900003.0
2006-08-31 07:11:00,95.537,95.558,95.531,95.531,269099998.0
2006-08-31 07:12:00,95.543,95.556,95.523,95.526,306499997.0
2006-08-31 07:13:00,95.533,95.551,95.521,95.543,180799998.0
2006-08-31 07:14:00,95.537,95.548,95.524,95.526,340300002.0
2006-08-31 07:15:00,95.538,95.556,95.529,95.548,191400000.0
2006-08-31 07:16:00,95.536,95.541,95.512,95.528,175999998.0
2006-08-31 07:17:00,95.513,95.534,95.513,95.527,203199998.0
2006-08-31 07:18:00,95.515,95.531,95.515,95.531,73600000.0
2006-08-31 07:19:00,95.522,95.545,95.522,95.543,294800002.0
2006-08-31 07:20:00,95.546,95.555,95.532,95.534,311699999.0
2006-08-31 07:21:00,95.546,95.546,95.52,95.52,192400004.0
2006-08-31 07:22:00,95.541,95.541,95.513,95.529,95799996.0
2006-08-31 07:23:00,95.528,95.541,95.511,95.513,315600003.0
2006-08-31 07:24:00,95.528,95.533,95.513,95.521,164600002.0
2006-08-31 07:25:00,95.525,95.526,95.508,95.509,157399999.0
2006-08-31 07:26:00,95.533,95.545,95.513,95.53,219700001.0
2006-08-31 07:27:00,95.528,95.538,95.51,95.513,245200000.0
2006-08-31 07:28:00,95.513,95.533,95.513,95.533,212500001.0
2006-08-31 07:29:00,95.518,95.54,95.509,95.525,193499998.0
2006-08-31 07:30:00,95.523,95.536,95.513,95.528,232699998.0
2006-08-31 07:31:00,95.517,95.535,95.505,95.506,196000000.0
2006-08-31 07:32:00,95.534,95.537,95.515,95.515,142299999.0
2006-08-31 07:33:00,95.514,95.541,95.498,95.541,135700003.0
2006-08-31 07:34:00,95.51,95.533,95.502,95.517,247099997.0
2006-08-31 07:35:00,95.508,95.534,95.506,95.527,231199997.0
2006-08-31 07:36:00,95.513,95.532,95.511,95.522,121400000.0
2006-08-31 07:37:00,95.524,95.53,95.506,95.514,138699998.0
2006-08-31 07:38:00,95.489,95.523,95.474,95.493,266100003.0
2006-08-31 07:39:00,95.513,95.53,95.504,95.525,209499997.0
2006-08-31 07:40:00,95.521,95.524,95.507,95.513,71399998.0
2006-08-31 07:41:00,95.527,95.53,95.508,95.517,201099997.0
2006-08-31 07:42:00,95.519,95.531,95.502,95.511,290899995.0
2006-08-31 07:43:00,95.5,95.521,95.5,95.509,224799995.0
2006-08-31 07:44:00,95.522,95.533,95.498,95.521,241399997.0
2006-08-31 07:45:00,95.507,95.514,95.483,95.483,244299997.0
2006-08-31 07:46:00,95.5,95.519,95.491,95.498,125399999.0
2006-08-31 07:47:00,95.495,95.506,95.482,95.494,61099999.0
2006-08-31 07:48:00,95.497,95.515,95.486,95.504,221900000.0
2006-08-31 07:49:00,95.489,95.51,95.465,95.479,266700002.0
2006-08-31 07:50:00,95.484,95.503,95.473,95.479,191799996.0
2006-08-31 07:51:00,95.489,95.502,95.48,95.495,269099998.0
2006-08-31 07:52:00,95.474,95.502,95.474,95.495,257099999.0
2006-08-31 07:53:00,95.49,95.497,95.468,95.468,160399999.0
2006-08-31 07:54:00,95.472,95.5,95.47,95.484,213199999.0
2006-08-31 07:55:00,95.488,95.488,95.461,95.462,319200002.0
2006-08-31 07:56:00,95.464,95.482,95.463,95.467,201700002.0
2006-08-31 07:57:00,95.463,95.485,95.453,95.468,199199997.0
2006-08-31 07:58:00,95.462,95.469,95.444,95.452,195000003.0
2006-08-31 07:59:00,95.462,95.48,95.45,95.457,177599998.0
2006-08-31 08:00:00,95.453,95.48,95.452,95.457,174299997.0
2006-08-31 08:01:00,95.468,95.472,95.449,95.449,319699999.0
2006-08-31 08:02:00,95.468,95.475,95.45,95.462,230800002.0
2006-08-31 08:03:00,95.45,95.47,95.432,95.455,233799997.0
2006-08-31 08:04:00,95.444,95.475,95.439,95.475,241700000.0
2006-08-31 08:05:00,95.464,95.487,95.462,95.477,180499999.0
2006-08-31 08:06:00,95.477,95.481,95.452,95.452,259500000.0
2006-08-31 08:07:00,95.47,95.478,95.45,95.453,184200000.0
2006-08-31 08:08:00,95.467,95.474,95.445,95.445,176700002.0
2006-08-31 08:09:00,95.46,95.474,95.44,95.465,318899999.0
2006-08-31 08:10:00,95.455,95.474,95.445,95.455,101100000.0
2006-08-31 08:11:00,95.439,95.47,95.423,95.445,206199997.0
2006-08-31 08:12:00,95.46,95.478,95.449,95.452,200099999.0
2006-08-31 08:13:00,95.463,95.486,95.452,95.472,237499997.0
2006-08-31 08:14:00,95.467,95.493,95.462,95.485,251699999.0
2006-08-31 08:15:00,95.489,95.49,95.466,95.466,190699998.0
2006-08-31 08:16:00,95.494,95.512,95.475,95.495,147199998.0
2006-08-31 08:17:00,95.503,95.515,95.491,95.515,74099999.0
2006-08-31 08:18:00,95.497,95.513,95.491,95.505,170199999.0
2006-08-31 08:19:00,95.519,95.521,95.487,95.494,202500000.0
2006-08-31 08:20:00,95.517,95.532,95.504,95.523,208000001.0
2006-08-31 08:21:00,95.524,95.535,95.506,95.535,95500000.0
2006-08-31 08:22:00,95.521,95.554,95.521,95.541,183399997.0
2006-08-31 08:23:00,95.514,95.535,95.507,95.52,151800002.0
2006-08-31 08:24:00,95.52,95.533,95.507,95.527,329600002.0
2006-08-31 08:25:00,95.53,95.54,95.516,95.535,170399998.0
2006-08-31 08:26:00,95.528,95.528,95.486,95.486,203299998.0
2006-08-31 08:27:00,95.498,95.53,95.486,95.51,268699999.0
2006-08-31 08:28:00,95.516,95.546,95.514,95.534,359600000.0
2006-08-31 08:29:00,95.532,95.546,95.52,95.525,243100000.0
2006-08-31 08:30:00,95.523,95.535,95.5,95.532,242799998.0
2006-08-31 08:31:00,95.547,95.548,95.522,95.525,298899999.0
2006-08-31 08:32:00,95.528,95.536,95.508,95.508,238799994.0
2006-08-31 08:33:00,95.527,95.544,95.519,95.537,169500000.0
2006-08-31 08:34:00,95.54,95.54,95.516,95.52,231399999.0
2006-08-31 08:35:00,95.54,95.551,95.527,95.537,133300003.0
2006-08-31 08:36:00,95.531,95.563,95.527,95.555,447200001.0
2006-08-31 08:37:00,95.548,95.572,95.546,95.572,173599996.0
2006-08-31 08:38:00,95.571,95.571,95.545,95.559,132999998.0
2006-08-31 08:39:00,95.549,95.584,95.549,95.58,161200000.0
2006-08-31 08:40:00,95.577,95.577,95.549,95.549,258799997.0
2006-08-31 08:41:00,95.549,95.57,95.543,95.563,271099998.0
2006-08-31 08:42:00,95.559,95.58,95.559,95.574,280799997.0
2006-08-31 08:43:00,95.548,95.572,95.543,95.563,271500000.0
2006-08-31 08:44:00,95.561,95.57,95.537,95.556,169799997.0
2006-08-31 08:45:00,95.569,95.593,95.552,95.575,398400001.0
2006-08-31 08:46:00,95.563,95.581,95.556,95.572,87700000.0
2006-08-31 08:47:00,95.555,95.58,95.554,95.568,313599996.0
2006-08-31 08:48:00,95.555,95.588,95.555,95.577,177299999.0
2006-08-31 08:49:00,95.56,95.592,95.56,95.592,311400000.0
2006-08-31 08:50:00,95.577,95.594,95.556,95.583,236699999.0
2006-08-31 08:51:00,95.585,95.596,95.545,95.545,192900000.0
2006-08-31 08:52:00,95.592,95.594,95.569,95.585,273100000.0
2006-08-31 08:53:00,95.587,95.587,95.553,95.561,203900001.0
2006-08-31 08:54:00,95.566,95.581,95.56,95.574,201399999.0
2006-08-31 08:55:00,95.547,95.575,95.547,95.565,164500003.0
2006-08-31 08:56:00,95.561,95.577,95.545,95.563,287499996.0
2006-08-31 08:57:00,95.552,95.574,95.549,95.57,292799997.0
2006-08-31 08:58:00,95.577,95.577,95.546,95.546,222500000.0
2006-08-31 08:59:00,95.551,95.562,95.532,95.544,80100000.0
2006-08-31 09:00:00,95.565,95.565,95.531,95.556,338199997.0
2006-08-31 09:01:00,95.554,95.558,95.537,95.54,290000000.0
2006-08-31 09:02:00,95.558,95.568,95.541,95.55,185899998.0
2006-08-31 09:03:00,95.555,95.555,95.519,95.525,259099997.0
2006-08-31 09:04:00,95.536,95.543,95.519,95.52,221499996.0
2006-08-31 09:05:00,95.532,95.533,95.501,95.51,328600002.0
2006-08-31 09:06:00,95.501,95.515,95.479,95.499,290900004.0
2006-08-31 09:07:00,95.51,95.522,95.491,95.492,289299995.0
2006-08-31 09:08:00,95.476,95.519,95.476,95.494,251899997.0
2006-08-31 09:09:00,95.482,95.511,95.478,95.508,171199999.0
2006-08-31 09:10:00,95.509,95.531,95.507,95.531,182499999.0
2006-08-31 09:11:00,95.525,95.546,95.521,95.543,276699996.0
2006-08-31 09:12:00,95.538,95.551,95.525,95.529,220999999.0
2006-08-31 09:13:00,95.505,95.525,95.501,95.525,226499998.0
2006-08-31 09:14:00,95.504,95.534,95.504,95.534,233799998.0
2006-08-31 09:15:00,95.525,95.525,95.498,95.498,216000000.0
2006-08-31 09:16:00,95.508,95.523,95.501,95.504,151699999.0
2006-08-31 09:17:00,95.51,95.528,95.501,95.525,321099997.0
2006-08-31 09:18:00,95.502,95.534,95.502,95.515,192299996.0
2006-08-31 09:19:00,95.529,95.537,95.507,95.527,140100002.0
2006-08-31 09:20:00,95.534,95.545,95.519,95.526,376100002.0
2006-08-31 09:21:00,95.547,95.568,95.532,95.546,151200000.0
2006-08-31 09:22:00,95.559,95.596,95.559,95.57,297799998.0
2006-08-31 09:23:00,95.56,95.574,95.544,95.547,239899998.0
2006-08-31 09:24:00,95.566,95.614,95.566,95.59,240100000.0
2006-08-31 09:25:00,95.566,95.593,95.558,95.569,301700000.0
2006-08-31 09:26:00,95.545,95.585,95.545,95.57,258700001.0
2006-08-31 09:27:00,95.593,95.593,95.563,95.57,268900001.0
2006-08-31 09:28:00,95.571,95.603,95.566,95.598,246999998.0
2006-08-31 09:29:00,95.598,95.598,95.574,95.584,96100001.0
2006-08-31 09:30:00,95.604,95.627,95.6,95.618,128399998.0
2006-08-31 09:31:00,95.61,95.621,95.585,95.605,219599999.0
2006-08-31 09:32:00,95.593,95.607,95.577,95.594,219200004.0
2006-08-31 09:33:00,95.602,95.608,95.58,95.594,171099998.0
2006-08-31 09:34:00,95.567,95.598,95.567,95.589,208000001.0
2006-08-31 09:35:00,95.584,95.596,95.565,95.572,170899998.0
2006-08-31 09:36:00,95.606,95.606,95.571,95.572,145600001.0
2006-08-31 09:37:00,95.562,95.591,95.559,95.591,158200000.0
2006-08-31 09:38:00,95.582,95.6,95.568,95.595,327700004.0
2006-08-31 09:39:00,95.577,95.593,95.564,95.59,229300001.0
2006-08-31 09:40:00,95.597,95.597,95.566,95.574,268299998.0
2006-08-31 09:41:00,95.595,95.603,95.575,95.588,210599996.0
2006-08-31 09:42:00,95.587,95.612,95.58,95.599,236899998.0
2006-08-31 09:43:00,95.568,95.597,95.562,95.585,253999996.0
2006-08-31 09:44:00,95.567,95.58,95.547,95.572,234799998.0
2006-08-31 09:45:00,95.575,95.575,95.541,95.551,245899998.0
2006-08-31 09:46:00,95.549,95.57,95.548,95.567,193100001.0
2006-08-31 09:47:00,95.544,95.575,95.544,95.575,106599999.0
2006-08-31 09:48:00,95.56,95.583,95.558,95.579,216899998.0
2006-08-31 09:49:00,95.554,95.57,95.549,95.564,193999999.0
2006-08-31 09:50:00,95.567,95.575,95.545,95.55,249699997.0
2006-08-31 09:51:00,95.569,95.579,95.548,95.569,426499998.0
2006-08-31 09:52:00,95.553,95.583,95.553,95.567,16000000.0
2006-08-31 09:53:00,95.59,95.594,95.56,95.576,183799996.0
2006-08-31 09:54:00,95.582,95.587,95.565,95.571,228999999.0
2006-08-31 09:55:00,95.571,95.582,95.54,95.547,270899997.0
2006-08-31 09:56:00,95.558,95.58,95.541,95.564,242999998.0
2006-08-31 09:57:00,95.572,95.596,95.56,95.56,409999999.0
2006-08-31 09:58:00,95.532,95.572,95.532,95.551,179100002.0
2006-08-31 09:59:00,95.564,95.578,95.537,95.537,143800001.0
2006-08-31 10:00:00,95.533,95.561,95.531,95.56,346599997.0
2006-08-31 10:01:00,95.564,95.586,95.535,95.556,230199999.0
2006-08-31 10:02:00,95.569,95.578,95.556,95.568,145899998.0
2006-08-31 10:03:00,95.556,95.588,95.556,95.575,290099998.0
2006-08-31 10:04:00,95.566,95.584,95.555,95.563,360199996.0
2006-08-31 10:05:00,95.57,95.576,95.539,95.552,177300000.0
2006-08-31 10:06:00,95.559,95.584,95.559,95.57,257100002.0
2006-08-31 10:07:00,95.548,95.574,95.548,95.563,272599998.0
2006-08-31 10:08:00,95.568,95.582,95.55,95.56,204299999.0
2006-08-31 10:09:00,95.566,95.593,95.566,95.593,117099999.0
2006-08-31 10:10:00,95.561,95.596,95.561,95.57,192899998.0
2006-08-31 10:11:00,95.573,95.579,95.557,95.568,215400000.0
2006-08-31 10:12:00,95.555,95.583,95.552,95.571,220599996.0
2006-08-31 10:13:00,95.571,95.583,95.564,95.575,200500000.0
2006-08-31 10:14:00,95.554,95.572,95.552,95.552,231899998.0
2006-08-31 10:15:00,95.574,95.574,95.544,95.545,219199999.0
2006-08-31 10:16:00,95.53,95.571,95.53,95.571,268999999.0
2006-08-31 10:17:00,95.552,95.572,95.533,95.546,115500000.0
2006-08-31 10:18:00,95.55,95.579,95.542,95.566,245399998.0
2006-08-31 10:19:00,95.571,95.58,95.548,95.548,240700000.0
2006-08-31 10:20:00,95.564,95.571,95.545,95.554,312599998.0
2006-08-31 10:21:00,95.557,95.57,95.544,95.555,267800000.0
2006-08-31 10:22:00,95.556,95.569,95.539,95.553,387599999.0
2006-08-31 10:23:00,95.544,95.574,95.544,95.564,216800001.0
2006-08-31 10:24:00,95.551,95.567,95.539,95.562,264499999.0
2006-08-31 10:25:00,95.541,95.56,95.541,95.557,201400000.0
2006-08-31 10:26:00,95.561,95.568,95.539,95.539,280600000.0
2006-08-31 10:27:00,95.557,95.569,95.543,95.544,129299999.0
2006-08-31 10:28:00,95.558,95.561,95.535,95.541,195400001.0
2006-08-31 10:29:00,95.54,95.567,95.539,95.561,139199998.0
2006-08-31 10:30:00,95.561,95.561,95.528,95.528,154600003.0
2006-08-31 10:31:00,95.555,95.555,95.503,95.528,105300001.0
2006-08-31 10:32:00,95.543,95.554,95.528,95.55,148400000.0
2006-08-31 10:33:00,95.549,95.55,95.531,95.535,202300000.0
2006-08-31 10:34:00,95.558,95.569,95.546,95.546,219000002.0
2006-08-31 10:35:00,95.559,95.571,95.545,95.55,203700000.0
2006-08-31 10:36:00,95.555,95.584,95.552,95.576,237000001.0
2006-08-31 10:37:00,95.567,95.573,95.546,95.559,236500003.0
2006-08-31 10:38:00,95.541,95.56,95.523,95.54,168900000.0
2006-08-31 10:39:00,95.536,95.548,95.529,95.544,168200001.0
2006-08-31 10:40:00,95.537,95.55,95.519,95.533,141600000.0
2006-08-31 10:41:00,95.548,95.548,95.517,95.517,84200000.0
2006-08-31 10:42:00,95.513,95.537,95.51,95.537,194299999.0
2006-08-31 10:43:00,95.527,95.533,95.505,95.517,355399999.0
2006-08-31 10:44:00,95.542,95.554,95.524,95.524,351999996.0
2006-08-31 10:45:00,95.545,95.557,95.534,95.55,386799999.0
2006-08-31 10:46:00,95.526,95.548,95.524,95.535,243099999.0
2006-08-31 10:47:00,95.55,95.554,95.52,95.534,313999998.0
2006-08-31 10:48:00,95.527,95.542,95.516,95.516,211400000.0
2006-08-31 10:49:00,95.549,95.549,95.525,95.529,106499999.0
2006-08-31 10:50:00,95.552,95.552,95.527,95.527,207799999.0
2006-08-31 10:51:00,95.544,95.549,95.525,95.535,148800002.0
2006-08-31 10:52:00,95.54,95.546,95.52,95.52,255099996.0
2006-08-31 10:53:00,95.51,95.525,95.479,95.49,241099999.0
2006-08-31 10:54:00,95.48,95.521,95.468,95.521,220700000.0
2006-08-31 10:55:00,95.508,95.527,95.499,95.514,226499996.0
2006-08-31 10:56:00,95.496,95.522,95.493,95.522,319799998.0
2006-08-31 10:57:00,95.519,95.538,95.505,95.509,180099999.0
2006-08-31 10:58:00,95.499,95.519,95.489,95.519,344299997.0
2006-08-31 10:59:00,95.509,95.538,95.509,95.53,332000002.0
2006-08-31 11:00:00,95.537,95.537,95.508,95.508,160199999.0
2006-08-31 11:01:00,95.55,95.558,95.528,95.535,177099999.0
2006-08-31 11:02:00,95.539,95.56,95.525,95.56,251599996.0
2006-08-31 11:03:00,95.567,95.575,95.546,95.566,254399998.0
2006-08-31 11:04:00,95.575,95.583,95.555,95.555,305799999.0
2006-08-31 11:05:00,95.559,95.569,95.535,95.539,372299999.0
2006-08-31 11:06:00,95.558,95.558,95.512,95.518,134299999.0
2006-08-31 11:07:00,95.507,95.526,95.5,95.501,80399999.0
2006-08-31 11:08:00,95.526,95.543,95.509,95.524,265199996.0
2006-08-31 11:09:00,95.533,95.541,95.519,95.525,237099997.0
2006-08-31 11:10:00,95.531,95.546,95.517,95.517,279300002.0
2006-08-31 11:11:00,95.499,95.536,95.499,95.53,435099995.0
2006-08-31 11:12:00,95.539,95.544,95.519,95.526,283299996.0
2006-08-31 11:13:00,95.544,95.551,95.527,95.533,184199999.0
2006-08-31 11:14:00,95.531,95.547,95.522,95.536,297000001.0
2006-08-31 11:15:00,95.513,95.539,95.507,95.528,354599997.0
2006-08-31 11:16:00,95.519,95.534,95.509,95.527,251100000.0
2006-08-31 11:17:00,95.504,95.521,95.499,95.52,224600000.0
2006-08-31 11:18:00,95.493,95.514,95.482,95.505,258600003.0
2006-08-31 11:19:00,95.484,95.508,95.484,95.493,215000002.0
2006-08-31 11:20:00,95.507,95.518,95.488,95.502,290299999.0
2006-08-31 11:21:00,95.5,95.525,95.497,95.506,206100002.0
2006-08-31 11:22:00,95.522,95.53,95.505,95.518,229799994.0
2006-08-31 11:23:00,95.527,95.539,95.514,95.514,169999999.0
2006-08-31 11:24:00,95.538,95.541,95.518,95.518,249100001.0
2006-08-31 11:25:00,95.527,95.534,95.504,95.504,200999999.0
2006-08-31 11:26:00,95.513,95.513,95.481,95.485,363199999.0
2006-08-31 11:27:00,95.489,95.504,95.476,95.499,172000001.0
2006-08-31 11:28:00,95.492,95.508,95.468,95.484,145100001.0
2006-08-31 11:29:00,95.491,95.495,95.456,95.48,207999999.0
2006-08-31 11:30:00,95.493,95.493,95.47,95.474,221299998.0
2006-08-31 11:31:00,95.467,95.48,95.454,95.458,260899996.0
2006-08-31 11:32:00,95.474,95.49,95.465,95.48,324599997.0
2006-08-31 11:33:00,95.458,95.495,95.448,95.469,330300001.0
2006-08-31 11:34:00,95.45,95.484,95.45,95.47,298299998.0
2006-08-31 11:35:00,95.446,95.488,95.446,95.488,123600000.0
2006-08-31 11:36:00,95.482,95.482,95.457,95.459,190499996.0
2006-08-31 11:37:00,95.465,95.495,95.465,95.483,272900002.0
2006-08-31 11:38:00,95.473,95.494,95.472,95.494,329599998.0
2006-08-31 11:39:00,95.496,95.507,95.482,95.49,367399999.0
2006-08-31 11:40:00,95.49,95.505,95.462,95.49,220299996.0
2006-08-31 11:41:00,95.478,95.495,95.469,95.492,339599995.0
2006-08-31 11:42:00,95.487,95.502,95.481,95.502,206099998.0
2006-08-31 11:43:00,95.493,95.501,95.478,95.479,219900002.0
2006-08-31 11:44:00,95.483,95.507,95.483,95.507,298300000.0
2006-08-31 11:45:00,95.49,95.515,95.488,95.515,368399995.0
2006-08-31 11:46:00,95.506,95.517,95.492,95.504,294500007.0
2006-08-31 11:47:00,95.497,95.525,95.494,95.513,336899998.0
2006-08-31 11:48:00,95.485,95.511,95.485,95.505,148299998.0
2006-08-31 11:49:00,95.479,95.512,95.479,95.502,302699999.0
2006-08-31 11:50:00,95.501,95.504,95.474,95.481,273299999.0
2006-08-31 11:51:00,95.485,95.5,95.472,95.482,143799998.0
2006-08-31 11:52:00,95.508,95.52,95.483,95.494,254600002.0
2006-08-31 11:53:00,95.508,95.514,95.478,95.499,293699999.0
2006-08-31 11:54:00,95.514,95.524,95.5,95.503,291800002.0
2006-08-31 11:55:00,95.508,95.533,95.502,95.516,190699999.0
2006-08-31 11:56:00,95.506,95.532,95.494,95.532,175600000.0
2006-08-31 11:57:00,95.501,95.522,95.498,95.522,134300001.0
2006-08-31 11:58:00,95.525,95.526,95.499,95.507,282000001.0
2006-08-31 11:59:00,95.529,95.538,95.504,95.504,336300000.0
2006-08-31 12:00:00,95.514,95.514,95.482,95.5,267799996.0
2006-08-31 12:01:00,95.499,95.509,95.486,95.491,194500003.0
2006-08-31 12:02:00,95.487,95.517,95.469,95.517,247900002.0
2006-08-31 12:03:00,95.513,95.518,95.485,95.506,296400003.0
2006-08-31 12:04:00,95.499,95.515,95.495,95.512,165000000.0
2006-08-31 12:05:00,95.496,95.516,95.494,95.507,142500001.0
2006-08-31 12:06:00,95.505,95.508,95.479,95.491,298900002.0
2006-08-31 12:07:00,95.49,95.507,95.475,95.488,324500005.0
2006-08-31 12:08:00,95.496,95.516,95.496,95.509,178800001.0
2006-08-31 12:09:00,95.494,95.52,95.49,95.505,296499995.0
2006-08-31 12:10:00,95.512,95.522,95.497,95.501,202799999.0
2006-08-31 12:11:00,95.491,95.519,95.485,95.512,223199998.0
2006-08-31 12:12:00,95.491,95.521,95.491,95.517,280899997.0
2006-08-31 12:13:00,95.516,95.529,95.487,95.508,234300000.0
2006-08-31 12:14:00,95.533,95.538,95.516,95.526,222599998.0
2006-08-31 12:15:00,95.526,95.541,95.503,95.534,243099995.0
2006-08-31 12:16:00,95.529,95.562,95.516,95.538,316499998.0
2006-08-31 12:17:00,95.554,95.564,95.524,95.524,331000001.0
2006-08-31 12:18:00,95.531,95.549,95.512,95.531,178199999.0
2006-08-31 12:19:00,95.542,95.542,95.516,95.516,312200003.0
2006-08-31 12:20:00,95.508,95.55,95.508,95.548,246700002.0
2006-08-31 12:21:00,95.54,95.557,95.517,95.529,250600001.0
2006-08-31 12:22:00,95.547,95.556,95.531,95.541,208499998.0
2006-08-31 12:23:00,95.553,95.569,95.54,95.551,255799999.0
2006-08-31 12:24:00,95.545,95.561,95.539,95.559,162799999.0
2006-08-31 12:25:00,95.524,95.544,95.513,95.53,161500000.0
2006-08-31 12:26:00,95.542,95.561,95.528,95.551,92399999.0
2006-08-31 12:27:00,95.554,95.556,95.534,95.535,201900001.0
2006-08-31 12:28:00,95.531,95.556,95.53,95.536,279000006.0
2006-08-31 12:29:00,95.554,95.554,95.529,95.539,406499995.0
2006-08-31 12:30:00,95.541,95.553,95.521,95.529,226299999.0
2006-08-31 12:31:00,95.53,95.552,95.52,95.52,260699998.0
2006-08-31 12:32:00,95.521,95.548,95.521,95.548,301399997.0
2006-08-31 12:33:00,95.523,95.545,95.52,95.537,229300002.0
2006-08-31 12:34:00,95.548,95.548,95.524,95.524,137199998.0
2006-08-31 12:35:00,95.54,95.553,95.522,95.541,204300004.0
2006-08-31 12:36:00,95.548,95.564,95.535,95.564,202499998.0
2006-08-31 12:37:00,95.547,95.564,95.547,95.564,33099999.0
2006-08-31 12:38:00,95.557,95.558,95.538,95.547,162600001.0
2006-08-31 12:39:00,95.54,95.567,95.536,95.567,156999999.0
2006-08-31 12:40:00,95.562,95.562,95.533,95.552,114499999.0
2006-08-31 12:41:00,95.552,95.558,95.536,95.545,185300000.0
2006-08-31 12:42:00,95.55,95.55,95.527,95.537,101300001.0
2006-08-31 12:43:00,95.532,95.539,95.508,95.508,198899998.0
2006-08-31 12:44:00,95.493,95.513,95.489,95.493,167099998.0
2006-08-31 12:45:00,95.508,95.518,95.49,95.492,252200000.0
2006-08-31 12:46:00,95.501,95.51,95.479,95.497,410400000.0
2006-08-31 12:47:00,95.481,95.516,95.481,95.513,222000001.0
2006-08-31 12:48:00,95.511,95.524,95.501,95.503,246399998.0
2006-08-31 12:49:00,95.513,95.522,95.499,95.505,267399995.0
2006-08-31 12:50:00,95.5,95.516,95.492,95.5,268900000.0
2006-08-31 12:51:00,95.492,95.52,95.472,95.503,194200001.0
2006-08-31 12:52:00,95.508,95.537,95.508,95.529,217399999.0
2006-08-31 12:53:00,95.517,95.541,95.492,95.53,250600000.0
2006-08-31 12:54:00,95.528,95.545,95.522,95.545,130600003.0
2006-08-31 12:55:00,95.533,95.551,95.513,95.533,74300000.0
2006-08-31 12:56:00,95.529,95.55,95.508,95.534,134199999.0
2006-08-31 12:57:00,95.549,95.56,95.537,95.542,98800000.0
2006-08-31 12:58:00,95.537,95.563,95.537,95.56,263600002.0
2006-08-31 12:59:00,95.543,95.563,95.522,95.545,201700001.0
2006-08-31 13:00:00,95.555,95.559,95.532,95.532,291399999.0
2006-08-31 13:01:00,95.532,95.555,95.531,95.552,142399997.0
2006-08-31 13:02:00,95.557,95.568,95.538,95.544,253800002.0
2006-08-31 13:03:00,95.531,95.549,95.526,95.536,64999999.0
2006-08-31 13:04:00,95.523,95.528,95.505,95.525,210999997.0
2006-08-31 13:05:00,95.527,95.53,95.504,95.504,192799998.0
2006-08-31 13:06:00,95.511,95.54,95.496,95.54,239300000.0
2006-08-31 13:07:00,95.542,95.563,95.525,95.526,265999999.0
2006-08-31 13:08:00,95.554,95.56,95.535,95.56,241099999.0
2006-08-31 13:09:00,95.542,95.576,95.542,95.567,279100002.0
2006-08-31 13:10:00,95.567,95.575,95.553,95.554,80099998.0
2006-08-31 13:11:00,95.549,95.578,95.549,95.561,137199998.0
2006-08-31 13:12:00,95.574,95.58,95.558,95.564,363199995.0
2006-08-31 13:13:00,95.565,95.575,95.55,95.551,138900000.0
2006-08-31 13:14:00,95.565,95.572,95.546,95.557,177499997.0
2006-08-31 13:15:00,95.535,95.553,95.518,95.538,208300000.0
2006-08-31 13:16:00,95.542,95.542,95.52,95.528,163600002.0
2006-08-31 13:17:00,95.515,95.536,95.474,95.527,114000001.0
2006-08-31 13:18:00,95.516,95.542,95.516,95.531,133000000.0
2006-08-31 13:19:00,95.53,95.543,95.518,95.518,255900002.0
2006-08-31 13:20:00,95.524,95.541,95.524,95.541,92500000.0
2006-08-31 13:21:00,95.544,95.548,95.522,95.522,284000003.0
2006-08-31 13:22:00,95.52,95.55,95.52,95.543,354100005.0
2006-08-31 13:23:00,95.543,95.55,95.529,95.538,255600005.0
2006-08-31 13:24:00,95.534,95.555,95.534,95.54,28600000.0
2006-08-31 13:25:00,95.553,95.554,95.526,95.526,275799996.0
2006-08-31 13:26:00,95.538,95.538,95.509,95.525,235900002.0
2006-08-31 13:27:00,95.529,95.553,95.521,95.54,170500000.0
2006-08-31 13:28:00,95.544,95.544,95.504,95.507,307899999.0
2006-08-31 13:29:00,95.523,95.528,95.5,95.514,223899999.0
2006-08-31 13:30:00,95.522,95.522,95.487,95.497,153100000.0
2006-08-31 13:31:00,95.51,95.544,95.509,95.544,336899996.0
2006-08-31 13:32:00,95.542,95.558,95.528,95.543,264199996.0
2006-08-31 13:33:00,95.559,95.559,95.535,95.538,282399995.0
2006-08-31 13:34:00,95.541,95.566,95.538,95.547,164400000.0
2006-08-31 13:35:00,95.541,95.568,95.533,95.568,246300000.0
2006-08-31 13:36:00,95.555,95.565,95.545,95.561,227300003.0
2006-08-31 13:37:00,95.572,95.574,95.54,95.54,307599998.0
2006-08-31 13:38:00,95.558,95.579,95.544,95.548,232300000.0
2006-08-31 13:39:00,95.567,95.583,95.545,95.571,159500000.0
2006-08-31 13:40:00,95.575,95.575,95.546,95.549,187000002.0
2006-08-31 13:41:00,95.556,95.585,95.556,95.583,220199997.0
2006-08-31 13:42:00,95.57,95.588,95.563,95.585,209499997.0
2006-08-31 13:43:00,95.584,95.602,95.58,95.602,178300000.0
2006-08-31 13:44:00,95.622,95.646,95.617,95.623,80599999.0
2006-08-31 13:45:00,95.618,95.641,95.591,95.605,221199996.0
2006-08-31 13:46:00,95.593,95.619,95.593,95.603,162399999.0
2006-08-31 13:47:00,95.579,95.624,95.576,95.624,293699997.0
2006-08-31 13:48:00,95.605,95.635,95.605,95.635,276700000.0
2006-08-31 13:49:00,95.612,95.634,95.608,95.632,200799999.0
2006-08-31 13:50:00,95.615,95.646,95.615,95.642,232500001.0
2006-08-31 13:51:00,95.635,95.635,95.611,95.626,149100000.0
2006-08-31 13:52:00,95.601,95.625,95.601,95.618,234899999.0
2006-08-31 13:53:00,95.613,95.627,95.597,95.606,365799991.0
2006-08-31 13:54:00,95.602,95.621,95.587,95.605,264899997.0
2006-08-31 13:55:00,95.622,95.636,95.614,95.635,164800000.0
2006-08-31 13:56:00,95.635,95.635,95.609,95.617,143700000.0
2006-08-31 13:57:00,95.624,95.624,95.593,95.605,202299998.0
2006-08-31 13:58:00,95.629,95.638,95.6,95.6,304100001.0
2006-08-31 13:59:00,95.618,95.637,95.603,95.604,294300003.0
2006-08-31 14:00:00,95.618,95.623,95.597,95.612,181100002.0
2006-08-31 14:01:00,95.613,95.627,95.596,95.613,224699998.0
2006-08-31 14:02:00,95.585,95.611,95.577,95.597,130000001.0
2006-08-31 14:03:00,95.597,95.597,95.57,95.57,192899999.0
2006-08-31 14:04:00,95.593,95.6,95.572,95.572,208200001.0
2006-08-31 14:05:00,95.6,95.613,95.588,95.588,153999998.0
2006-08-31 14:06:00,95.603,95.616,95.587,95.591,217799997.0
2006-08-31 14:07:00,95.594,95.594,95.566,95.566,215899997.0
2006-08-31 14:08:00,95.57,95.587,95.558,95.57,77599999.0
2006-08-31 14:09:00,95.552,95.568,95.539,95.549,237900001.0
2006-08-31 14:10:00,95.525,95.547,95.507,95.539,202299997.0
2006-08-31 14:11:00,95.525,95.55,95.525,95.547,131599999.0
2006-08-31 14:12:00,95.555,95.564,95.537,95.537,169899998.0
2006-08-31 14:13:00,95.546,95.563,95.538,95.56,222200002.0
2006-08-31 14:14:00,95.573,95.573,95.551,95.551,79600000.0
2006-08-31 14:15:00,95.535,95.56,95.535,95.56,258100002.0
2006-08-31 14:16:00,95.553,95.563,95.536,95.546,159800000.0
2006-08-31 14:17:00,95.555,95.578,95.555,95.573,174300002.0
2006-08-31 14:18:00,95.565,95.58,95.54,95.58,262599995.0
2006-08-31 14:19:00,95.576,95.592,95.563,95.583,334700001.0
2006-08-31 14:20:00,95.588,95.588,95.558,95.568,161799997.0
2006-08-31 14:21:00,95.576,95.576,95.542,95.556,181800000.0
2006-08-31 14:22:00,95.539,95.572,95.539,95.572,247799997.0
2006-08-31 14:23:00,95.566,95.583,95.551,95.554,306000003.0
2006-08-31 14:24:00,95.557,95.58,95.544,95.575,188800001.0
2006-08-31 14:25:00,95.569,95.569,95.539,95.565,189899998.0
2006-08-31 14:26:00,95.563,95.563,95.53,95.534,312199999.0
2006-08-31 14:27:00,95.547,95.554,95.509,95.543,309500005.0
2006-08-31 14:28:00,95.517,95.541,95.507,95.507,158399995.0
2006-08-31 14:29:00,95.522,95.533,95.492,95.503,225099999.0
2006-08-31 14:30:00,95.51,95.561,95.484,95.561,209700001.0
2006-08-31 14:31:00,95.546,95.603,95.512,95.603,354600005.0
2006-08-31 14:32:00,95.571,95.594,95.542,95.552,256899997.0
2006-08-31 14:33:00,95.552,95.57,95.532,95.537,314999998.0
2006-08-31 14:34:00,95.533,95.567,95.532,95.553,232100002.0
2006-08-31 14:35:00,95.569,95.616,95.554,95.613,215400001.0
2006-08-31 14:36:00,95.624,95.64,95.604,95.618,257799996.0
2006-08-31 14:37:00,95.621,95.64,95.604,95.629,188899997.0
2006-08-31 14:38:00,95.637,95.649,95.591,95.591,405999998.0
2006-08-31 14:39:00,95.61,95.625,95.584,95.604,240700003.0
2006-08-31 14:40:00,95.612,95.634,95.607,95.625,209599998.0
2006-08-31 14:41:00,95.63,95.641,95.608,95.626,393999997.0
2006-08-31 14:42:00,95.627,95.64,95.61,95.61,197599997.0
2006-08-31 14:43:00,95.607,95.62,95.594,95.615,146599998.0
2006-08-31 14:44:00,95.602,95.635,95.601,95.635,223399995.0
2006-08-31 14:45:00,95.613,95.635,95.609,95.635,311599997.0
2006-08-31 14:46:00,95.593,95.63,95.593,95.63,237499997.0
2006-08-31 14:47:00,95.634,95.638,95.61,95.61,179900001.0
2006-08-31 14:48:00,95.611,95.628,95.604,95.604,110400001.0
2006-08-31 14:49:00,95.623,95.637,95.604,95.604,232699999.0
2006-08-31 14:50:00,95.599,95.618,95.574,95.587,443600000.0
2006-08-31 14:51:00,95.6,95.607,95.575,95.575,289700001.0
2006-08-31 14:52:00,95.579,95.601,95.576,95.598,142999998.0
2006-08-31 14:53:00,95.576,95.604,95.576,95.602,294799997.0
2006-08-31 14:54:00,95.582,95.603,95.55,95.55,165000001.0
2006-08-31 14:55:00,95.552,95.58,95.546,95.58,307399993.0
2006-08-31 14:56:00,95.575,95.591,95.558,95.569,203299999.0
2006-08-31 14:57:00,95.574,95.583,95.546,95.546,240400000.0
2006-08-31 14:58:00,95.56,95.571,95.545,95.555,197999998.0
2006-08-31 14:59:00,95.538,95.571,95.501,95.541,255599999.0
2006-08-31 15:00:00,95.554,95.58,95.554,95.58,248000001.0
2006-08-31 15:01:00,95.587,95.587,95.56,95.564,109000000.0
2006-08-31 15:02:00,95.55,95.577,95.55,95.556,168399998.0
2006-08-31 15:03:00,95.532,95.561,95.517,95.517,200699998.0
2006-08-31 15:04:00,95.504,95.545,95.503,95.545,218999998.0
2006-08-31 15:05:00,95.53,95.575,95.522,95.575,246499998.0
2006-08-31 15:06:00,95.563,95.567,95.543,95.545,244500000.0
2006-08-31 15:07:00,95.543,95.561,95.54,95.54,246099998.0
2006-08-31 15:08:00,95.561,95.579,95.55,95.579,107099998.0
2006-08-31 15:09:00,95.576,95.576,95.551,95.558,288100003.0
2006-08-31 15:10:00,95.565,95.6,95.562,95.582,290699996.0
2006-08-31 15:11:00,95.578,95.599,95.559,95.586,351900004.0
2006-08-31 15:12:00,95.591,95.602,95.569,95.588,207199997.0
2006-08-31 15:13:00,95.57,95.596,95.566,95.596,319900000.0
2006-08-31 15:14:00,95.582,95.597,95.574,95.587,199900001.0
2006-08-31 15:15:00,95.57,95.595,95.566,95.592,312299997.0
2006-08-31 15:16:00,95.579,95.584,95.555,95.555,276999998.0
2006-08-31 15:17:00,95.552,95.571,95.547,95.57,414700002.0
2006-08-31 15:18:00,95.567,95.572,95.553,95.557,160399998.0
2006-08-31 15:19:00,95.562,95.576,95.535,95.552,273099999.0
2006-08-31 15:20:00,95.543,95.568,95.537,95.545,228999995.0
2006-08-31 15:21:00,95.529,95.55,95.519,95.55,235500002.0
2006-08-31 15:22:00,95.52,95.546,95.48,95.546,166500001.0
2006-08-31 15:23:00,95.529,95.545,95.511,95.525,308999999.0
2006-08-31 15:24:00,95.511,95.524,95.495,95.508,294200000.0
2006-08-31 15:25:00,95.499,95.507,95.479,95.507,254899998.0
2006-08-31 15:26:00,95.508,95.51,95.486,95.486,293899999.0
2006-08-31 15:27:00,95.483,95.508,95.471,95.5,362799999.0
2006-08-31 15:28:00,95.482,95.499,95.474,95.487,300800001.0
2006-08-31 15:29:00,95.467,95.487,95.466,95.479,161200001.0
2006-08-31 15:30:00,95.465,95.465,95.42,95.42,155600002.0
2006-08-31 15:31:00,95.419,95.44,95.412,95.428,235199998.0
2006-08-31 15:32:00,95.431,95.453,95.421,95.435,221999998.0
2006-08-31 15:33:00,95.433,95.444,95.418,95.433,238100001.0
2006-08-31 15:34:00,95.446,95.468,95.434,95.437,373299999.0
2006-08-31 15:35:00,95.439,95.462,95.435,95.447,298999997.0
2006-08-31 15:36:00,95.441,95.476,95.441,95.45,237600003.0
2006-08-31 15:37:00,95.455,95.455,95.433,95.433,126999999.0
2006-08-31 15:38:00,95.459,95.471,95.437,95.449,290799996.0
2006-08-31 15:39:00,95.463,95.463,95.426,95.426,186900001.0
2006-08-31 15:40:00,95.423,95.435,95.417,95.417,96100001.0
2006-08-31 15:41:00,95.432,95.432,95.404,95.404,170499997.0
2006-08-31 15:42:00,95.388,95.406,95.378,95.393,224099999.0
2006-08-31 15:43:00,95.355,95.376,95.329,95.329,125599996.0
2006-08-31 15:44:00,95.321,95.329,95.287,95.313,259199997.0
2006-08-31 15:45:00,95.329,95.35,95.309,95.32,229899998.0
2006-08-31 15:46:00,95.322,95.33,95.312,95.313,91200001.0
2006-08-31 15:47:00,95.32,95.358,95.32,95.345,240400002.0
2006-08-31 15:48:00,95.357,95.364,95.335,95.335,201200000.0
2006-08-31 15:49:00,95.335,95.364,95.335,95.355,249299998.0
2006-08-31 15:50:00,95.346,95.366,95.338,95.345,289999994.0
2006-08-31 15:51:00,95.367,95.367,95.332,95.335,331399999.0
2006-08-31 15:52:00,95.353,95.361,95.33,95.352,284199997.0
2006-08-31 15:53:00,95.362,95.362,95.323,95.348,258300003.0
2006-08-31 15:54:00,95.338,95.338,95.3,95.335,149500002.0
2006-08-31 15:55:00,95.322,95.335,95.309,95.328,48000000.0
2006-08-31 15:56:00,95.327,95.329,95.289,95.321,325200001.0
2006-08-31 15:57:00,95.312,95.332,95.304,95.321,339999995.0
2006-08-31 15:58:00,95.306,95.307,95.274,95.274,259200004.0
2006-08-31 15:59:00,95.264,95.28,95.241,95.26,151500003.0
2006-08-31 16:00:00,95.251,95.287,95.248,95.275,309799997.0
2006-08-31 16:01:00,95.273,95.284,95.243,95.253,138800000.0
2006-08-31 16:02:00,95.247,95.247,95.205,95.205,194800002.0
2006-08-31 16:03:00,95.228,95.234,95.189,95.189,206700000.0
2006-08-31 16:04:00,95.197,95.227,95.193,95.207,288300003.0
2006-08-31 16:05:00,95.214,95.231,95.195,95.207,199499998.0
2006-08-31 16:06:00,95.186,95.222,95.173,95.222,185900001.0
2006-08-31 16:07:00,95.211,95.238,95.209,95.227,240399998.0
2006-08-31 16:08:00,95.232,95.232,95.208,95.209,207599999.0
2006-08-31 16:09:00,95.239,95.256,95.221,95.246,282300005.0
2006-08-31 16:10:00,95.259,95.267,95.233,95.255,427999997.0
2006-08-31 16:11:00,95.24,95.264,95.239,95.26,370999997.0
2006-08-31 16:12:00,95.273,95.274,95.24,95.24,242200000.0
2006-08-31 16:13:00,95.245,95.259,95.208,95.23,155600000.0
2006-08-31 16:14:00,95.244,95.285,95.244,95.285,206399997.0
2006-08-31 16:15:00,95.265,95.282,95.257,95.277,232999997.0
2006-08-31 16:16:00,95.275,95.278,95.247,95.247,270100004.0
2006-08-31 16:17:00,95.268,95.284,95.24,95.24,157899999.0
2006-08-31 16:18:00,95.272,95.284,95.253,95.266,226099999.0
2006-08-31 16:19:00,95.272,95.273,95.243,95.267,235600000.0
2006-08-31 16:20:00,95.26,95.271,95.24,95.257,279999998.0
2006-08-31 16:21:00,95.248,95.267,95.246,95.262,300600001.0
2006-08-31 16:22:00,95.258,95.294,95.245,95.278,166800000.0
2006-08-31 16:23:00,95.294,95.311,95.279,95.282,236699998.0
2006-08-31 16:24:00,95.29,95.311,95.28,95.311,248199997.0
2006-08-31 16:25:00,95.319,95.322,95.288,95.302,315200003.0
2006-08-31 16:26:00,95.304,95.331,95.304,95.309,157100002.0
2006-08-31 16:27:00,95.286,95.286,95.215,95.215,343500002.0
2006-08-31 16:28:00,95.221,95.23,95.197,95.197,132399999.0
2006-08-31 16:29:00,95.163,95.188,95.139,95.156,188300002.0
2006-08-31 16:30:00,95.168,95.168,95.12,95.13,222199997.0
2006-08-31 16:31:00,95.146,95.173,95.13,95.173,171800000.0
2006-08-31 16:32:00,95.182,95.202,95.174,95.174,111699999.0
2006-08-31 16:33:00,95.191,95.217,95.182,95.182,272499998.0
2006-08-31 16:34:00,95.171,95.198,95.154,95.182,283199996.0
2006-08-31 16:35:00,95.159,95.188,95.157,95.188,187800001.0
2006-08-31 16:36:00,95.203,95.205,95.166,95.166,249800001.0
2006-08-31 16:37:00,95.155,95.183,95.148,95.183,158399997.0
2006-08-31 16:38:00,95.192,95.201,95.166,95.166,175900000.0
2006-08-31 16:39:00,95.166,95.192,95.166,95.192,120299999.0
2006-08-31 16:40:00,95.189,95.189,95.154,95.154,227800000.0
2006-08-31 16:41:00,95.171,95.174,95.136,95.136,205400000.0
2006-08-31 16:42:00,95.141,95.158,95.121,95.143,233999999.0
2006-08-31 16:43:00,95.137,95.141,95.1,95.1,231299996.0
2006-08-31 16:44:00,95.098,95.113,95.081,95.101,189599998.0
2006-08-31 16:45:00,95.1,95.105,95.083,95.088,292099996.0
2006-08-31 16:46:00,95.097,95.102,95.071,95.074,226199999.0
2006-08-31 16:47:00,95.097,95.109,95.077,95.093,158400002.0
2006-08-31 16:48:00,95.09,95.09,95.047,95.062,233199999.0
2006-08-31 16:49:00,95.06,95.087,95.06,95.077,195499998.0
2006-08-31 16:50:00,95.073,95.092,95.072,95.072,118499999.0
2006-08-31 16:51:00,95.064,95.085,95.064,95.075,116200001.0
2006-08-31 16:52:00,95.039,95.084,95.039,95.065,228599999.0
2006-08-31 16:53:00,95.068,95.073,95.042,95.047,281399998.0
2006-08-31 16:54:00,95.055,95.068,95.038,95.039,153300000.0
2006-08-31 16:55:00,95.032,95.052,95.013,95.032,263599997.0
2006-08-31 16:56:00,95.03,95.059,95.023,95.059,150800002.0
2006-08-31 16:57:00,95.082,95.085,95.058,95.061,223500001.0
2006-08-31 16:58:00,95.067,95.086,95.048,95.071,283599998.0
2006-08-31 16:59:00,95.087,95.103,95.069,95.069,111399999.0
2006-08-31 17:00:00,95.076,95.076,95.028,95.028,140900000.0
2006-08-31 17:01:00,95.023,95.046,95.008,95.03,210600002.0
2006-08-31 17:02:00,95.028,95.051,95.011,95.037,265400003.0
2006-08-31 17:03:00,95.05,95.068,95.039,95.047,233500002.0
2006-08-31 17:04:00,95.068,95.075,95.052,95.056,331099995.0
2006-08-31 17:05:00,95.063,95.081,95.053,95.081,199300001.0
2006-08-31 17:06:00,95.087,95.11,95.079,95.086,144699999.0
2006-08-31 17:07:00,95.115,95.115,95.091,95.093,175400003.0
2006-08-31 17:08:00,95.086,95.113,95.085,95.096,125499999.0
2006-08-31 17:09:00,95.113,95.128,95.098,95.119,98600001.0
2006-08-31 17:10:00,95.109,95.124,95.105,95.113,164799997.0
2006-08-31 17:11:00,95.096,95.12,95.091,95.119,171700000.0
2006-08-31 17:12:00,95.116,95.132,95.096,95.121,393899996.0
2006-08-31 17:13:00,95.119,95.137,95.105,95.132,139099998.0
2006-08-31 17:14:00,95.127,95.158,95.105,95.145,356700000.0
2006-08-31 17:15:00,95.152,95.172,95.142,95.149,182700001.0
2006-08-31 17:16:00,95.152,95.172,95.139,95.17,254099996.0
2006-08-31 17:17:00,95.153,95.18,95.151,95.18,336599997.0
2006-08-31 17:18:00,95.185,95.202,95.176,95.188,218800002.0
2006-08-31 17:19:00,95.183,95.21,95.181,95.201,332100002.0
2006-08-31 17:20:00,95.189,95.213,95.186,95.205,355699998.0
2006-08-31 17:21:00,95.183,95.201,95.156,95.169,206399999.0
2006-08-31 17:22:00,95.18,95.199,95.169,95.187,188000001.0
2006-08-31 17:23:00,95.204,95.215,95.183,95.2,212300000.0
2006-08-31 17:24:00,95.203,95.221,95.198,95.202,186999997.0
2006-08-31 17:25:00,95.18,95.196,95.166,95.177,157100000.0
2006-08-31 17:26:00,95.188,95.198,95.169,95.178,152999998.0
2006-08-31 17:27:00,95.171,95.189,95.159,95.173,147000000.0
2006-08-31 17:28:00,95.159,95.173,95.145,95.158,192200000.0
2006-08-31 17:29:00,95.139,95.165,95.136,95.143,348999999.0
2006-08-31 17:30:00,95.12,95.15,95.12,95.139,248799994.0
2006-08-31 17:31:00,95.131,95.134,95.092,95.092,237399996.0
2006-08-31 17:32:00,95.098,95.098,95.056,95.075,412700005.0
2006-08-31 17:33:00,95.083,95.101,95.071,95.087,306500001.0
2006-08-31 17:34:00,95.076,95.094,95.071,95.079,283399996.0
2006-08-31 17:35:00,95.102,95.102,95.076,95.076,192200000.0
2006-08-31 17:36:00,95.107,95.119,95.089,95.112,375500003.0
2006-08-31 17:37:00,95.105,95.108,95.081,95.092,285100004.0
2006-08-31 17:38:00,95.1,95.113,95.091,95.093,268900001.0
2006-08-31 17:39:00,95.1,95.113,95.087,95.087,327599993.0
2006-08-31 17:40:00,95.075,95.116,95.075,95.116,130200000.0
2006-08-31 17:41:00,95.103,95.118,95.089,95.104,86900000.0
2006-08-31 17:42:00,95.102,95.119,95.086,95.098,219300002.0
2006-08-31 17:43:00,95.098,95.116,95.08,95.099,355100000.0
2006-08-31 17:44:00,95.094,95.126,95.094,95.126,229999998.0
2006-08-31 17:45:00,95.119,95.121,95.087,95.087,201099998.0
2006-08-31 17:46:00,95.062,95.096,95.062,95.072,145700001.0
2006-08-31 17:47:00,95.085,95.104,95.08,95.088,289099993.0
2006-08-31 17:48:00,95.105,95.105,95.069,95.076,334999996.0
2006-08-31 17:49:00,95.06,95.104,95.06,95.089,281800001.0
2006-08-31 17:50:00,95.098,95.113,95.082,95.097,252299996.0
2006-08-31 17:51:00,95.096,95.096,95.069,95.078,220899996.0
2006-08-31 17:52:00,95.074,95.094,95.07,95.087,199300005.0
2006-08-31 17:53:00,95.048,95.07,95.046,95.07,159600000.0
2006-08-31 17:54:00,95.065,95.084,95.04,95.069,353300001.0
2006-08-31 17:55:00,95.102,95.11,95.082,95.091,226200002.0
2006-08-31 17:56:00,95.1,95.115,95.08,95.091,54800001.0
2006-08-31 17:57:00,95.079,95.095,95.068,95.09,354600000.0
2006-08-31 17:58:00,95.086,95.099,95.069,95.082,150999997.0
2006-08-31 17:59:00,95.077,95.097,95.072,95.092,219199999.0
2006-08-31 18:00:00,95.092,95.107,95.081,95.088,113899998.0
2006-08-31 18:01:00,95.093,95.138,95.091,95.132,2074199988.0
2006-08-31 18:03:00,95.15,95.15,95.14,95.14,2024399988.0
2006-08-31 18:04:00,95.12,95.14,95.12,95.13,2024399988.0
2006-08-31 18:05:00,95.14,95.17,95.14,95.15,2024399988.0
2006-08-31 18:06:00,95.14,95.15,95.13,95.14,2024399988.0
2006-08-31 18:07:00,95.15,95.15,95.14,95.15,2024399988.0
2006-08-31 18:08:00,95.14,95.15,95.14,95.15,2024399988.0
2006-08-31 18:09:00,95.14,95.146,95.11,95.122,2024399988.0
2006-08-31 18:10:00,95.139,95.149,95.105,95.125,1592799995.0
2006-08-31 18:11:00,95.147,95.162,95.127,95.127,913499995.0
2006-08-31 18:12:00,95.133,95.155,95.123,95.142,1175599997.0
2006-08-31 18:13:00,95.141,95.165,95.119,95.139,2056499985.0
2006-08-31 18:14:00,95.18,95.18,95.17,95.17,1190799988.0
2006-08-31 18:15:00,95.19,95.19,95.16,95.17,1190799988.0
2006-08-31 18:16:00,95.18,95.18,95.15,95.16,1190799988.0
2006-08-31 18:17:00,95.131,95.161,95.122,95.141,1190799988.0
2006-08-31 18:18:00,95.132,95.169,95.132,95.153,995800006.0
2006-08-31 18:19:00,95.17,95.17,95.15,95.16,1828499991.0
2006-08-31 18:20:00,95.14,95.16,95.127,95.127,1828499991.0
2006-08-31 18:21:00,95.128,95.149,95.118,95.149,1842599998.0
2006-08-31 18:22:00,95.147,95.147,95.11,95.121,1165099990.0
2006-08-31 18:23:00,95.13,95.14,95.13,95.13,2006599995.0
2006-08-31 18:24:00,95.14,95.14,95.13,95.14,2006599995.0
2006-08-31 18:25:00,95.126,95.144,95.103,95.107,2006599995.0
2006-08-31 18:26:00,95.15,95.15,95.14,95.14,1479100001.0
2006-08-31 18:27:00,95.134,95.146,95.115,95.133,1479100001.0
2006-08-31 18:28:00,95.126,95.139,95.105,95.116,1805799999.0
2006-08-31 18:29:00,95.13,95.146,95.114,95.137,1330199989.0
2006-08-31 18:30:00,95.141,95.147,95.123,95.13,917800000.0
2006-08-31 18:31:00,95.132,95.143,95.098,95.123,1321599986.0
2006-08-31 18:32:00,95.15,95.15,95.14,95.14,1974799998.0
2006-08-31 18:34:00,95.15,95.15,95.14,95.14,1974799998.0
2006-08-31 18:35:00,95.134,95.134,95.098,95.105,1974799998.0
2006-08-31 18:36:00,95.122,95.127,95.102,95.106,956700004.0
2006-08-31 18:37:00,95.121,95.133,95.092,95.117,1076999990.0
2006-08-31 18:38:00,95.102,95.127,95.082,95.124,783100000.0
2006-08-31 18:39:00,95.135,95.145,95.109,95.116,1087899993.0
2006-08-31 18:40:00,95.133,95.146,95.11,95.129,1678999991.0
2006-08-31 18:41:00,95.123,95.131,95.095,95.096,651599996.0
2006-08-31 18:42:00,95.096,95.128,95.091,95.101,1403800003.0
2006-08-31 18:43:00,95.104,95.122,95.094,95.108,438100002.0
2006-08-31 18:44:00,95.109,95.127,95.095,95.103,761199992.0
2006-08-31 18:45:00,95.101,95.129,95.099,95.122,786499989.0
2006-08-31 18:46:00,95.122,95.147,95.121,95.137,839899991.0
2006-08-31 18:47:00,95.119,95.134,95.113,95.126,208099999.0
2006-08-31 18:48:00,95.113,95.137,95.107,95.137,591999993.0
2006-08-31 18:49:00,95.125,95.138,95.103,95.125,739099993.0
2006-08-31 18:50:00,95.112,95.141,95.112,95.141,836700001.0
2006-08-31 18:51:00,95.125,95.158,95.125,95.147,1119299994.0
2006-08-31 18:52:00,95.146,95.161,95.133,95.148,1386000000.0
2006-08-31 18:53:00,95.153,95.16,95.132,95.143,1464299994.0
2006-08-31 18:54:00,95.131,95.147,95.117,95.132,1332299996.0
2006-08-31 18:55:00,95.139,95.149,95.118,95.125,1830700000.0
2006-08-31 18:56:00,95.123,95.142,95.113,95.132,319299995.0
2006-08-31 18:57:00,95.109,95.144,95.109,95.144,447499997.0
2006-08-31 18:58:00,95.121,95.149,95.119,95.149,1148499996.0
2006-08-31 18:59:00,95.143,95.154,95.111,95.127,1380899994.0
2006-08-31 19:00:00,95.142,95.159,95.128,95.131,236000002.0
2006-08-31 19:01:00,95.134,95.153,95.115,95.132,484100001.0
2006-08-31 19:02:00,95.134,95.138,95.113,95.113,239100000.0
2006-08-31 19:03:00,95.114,95.133,95.111,95.111,529699997.0
2006-08-31 19:04:00,95.112,95.141,95.095,95.108,519000004.0
2006-08-31 19:05:00,95.126,95.139,95.114,95.12,439399999.0
2006-08-31 19:06:00,95.135,95.14,95.109,95.11,1077699991.0
2006-08-31 19:07:00,95.129,95.162,95.128,95.149,1642699993.0
2006-08-31 19:08:00,95.134,95.165,95.134,95.16,1658399994.0
2006-08-31 19:09:00,95.163,95.167,95.135,95.144,935099995.0
2006-08-31 19:10:00,95.15,95.161,95.119,95.15,298200001.0
2006-08-31 19:11:00,95.154,95.161,95.132,95.145,592099998.0
2006-08-31 19:12:00,95.145,95.161,95.131,95.153,180599998.0
2006-08-31 19:13:00,95.163,95.168,95.132,95.132,342799999.0
2006-08-31 19:14:00,95.157,95.17,95.144,95.15,350099998.0
2006-08-31 19:15:00,95.146,95.158,95.128,95.157,1123499996.0
2006-08-31 19:16:00,95.131,95.157,95.131,95.157,506299993.0
2006-08-31 19:17:00,95.16,95.163,95.131,95.143,844599999.0
2006-08-31 19:18:00,95.131,95.153,95.113,95.131,539400006.0
2006-08-31 19:19:00,95.099,95.14,95.099,95.126,1204899991.0
2006-08-31 19:20:00,95.115,95.127,95.093,95.117,809099995.0
2006-08-31 19:21:00,95.111,95.127,95.1,95.117,659600003.0
2006-08-31 19:22:00,95.122,95.124,95.102,95.102,185400000.0
2006-08-31 19:23:00,95.101,95.121,95.09,95.092,1634899994.0
2006-08-31 19:24:00,95.09,95.115,95.089,95.115,1027799992.0
2006-08-31 19:25:00,95.103,95.124,95.091,95.115,1358700003.0
2006-08-31 19:26:00,95.106,95.127,95.091,95.092,1746399986.0
2006-08-31 19:27:00,95.101,95.119,95.09,95.114,1443099994.0
2006-08-31 19:28:00,95.099,95.118,95.092,95.111,1158000005.0
2006-08-31 19:29:00,95.105,95.117,95.086,95.113,329899999.0
2006-08-31 19:30:00,95.123,95.131,95.108,95.123,1127100014.0
2006-08-31 19:31:00,95.111,95.137,95.109,95.137,455900000.0
2006-08-31 19:32:00,95.144,95.158,95.128,95.141,786999996.0
2006-08-31 19:33:00,95.155,95.177,95.143,95.164,747099996.0
2006-08-31 19:34:00,95.175,95.175,95.141,95.144,1150099993.0
2006-08-31 19:35:00,95.144,95.176,95.131,95.173,799699997.0
2006-08-31 19:36:00,95.16,95.179,95.151,95.175,584799999.0
2006-08-31 19:37:00,95.173,95.188,95.163,95.177,204499999.0
2006-08-31 19:38:00,95.173,95.185,95.156,95.158,819700000.0
2006-08-31 19:39:00,95.137,95.182,95.123,95.14,795299998.0
2006-08-31 19:40:00,95.172,95.182,95.152,95.152,818100008.0
2006-08-31 19:41:00,95.173,95.178,95.152,95.155,1151399995.0
2006-08-31 19:42:00,95.166,95.176,95.153,95.16,931399991.0
2006-08-31 19:43:00,95.152,95.178,95.149,95.178,420099993.0
2006-08-31 19:44:00,95.155,95.178,95.154,95.163,859900000.0
2006-08-31 19:45:00,95.145,95.177,95.141,95.177,380900004.0
2006-08-31 19:46:00,95.172,95.175,95.149,95.149,602099993.0
2006-08-31 19:47:00,95.152,95.178,95.145,95.178,342200000.0
2006-08-31 19:48:00,95.173,95.179,95.15,95.173,1316699995.0
2006-08-31 19:49:00,95.148,95.166,95.137,95.149,689099995.0
2006-08-31 19:50:00,95.131,95.152,95.13,95.149,508699995.0
2006-08-31 19:51:00,95.135,95.172,95.135,95.155,440100000.0
2006-08-31 19:52:00,95.157,95.175,95.142,95.149,329899994.0
2006-08-31 19:53:00,95.177,95.203,95.165,95.191,715399999.0
2006-08-31 19:54:00,95.199,95.207,95.177,95.187,884499993.0
2006-08-31 19:55:00,95.192,95.215,95.19,95.205,365800001.0
2006-08-31 19:56:00,95.2,95.203,95.18,95.182,523299999.0
2006-08-31 19:57:00,95.183,95.21,95.181,95.203,662299998.0
2006-08-31 19:58:00,95.178,95.2,95.169,95.199,1138400001.0
2006-08-31 19:59:00,95.197,95.222,95.195,95.221,807299993.0
2006-08-31 20:00:00,95.206,95.222,95.199,95.214,565099997.0
2006-08-31 20:01:00,95.217,95.217,95.188,95.197,624200004.0
2006-08-31 20:02:00,95.213,95.216,95.186,95.191,655600000.0
2006-08-31 20:03:00,95.205,95.226,95.191,95.211,508999995.0
2006-08-31 20:04:00,95.228,95.257,95.226,95.257,512199998.0
2006-08-31 20:05:00,95.243,95.261,95.223,95.234,511599999.0
2006-08-31 20:06:00,95.232,95.257,95.217,95.221,711599996.0
2006-08-31 20:07:00,95.254,95.274,95.244,95.272,534200004.0
2006-08-31 20:08:00,95.279,95.282,95.252,95.268,852500008.0
2006-08-31 20:09:00,95.263,95.29,95.261,95.29,644599998.0
2006-08-31 20:10:00,95.297,95.297,95.263,95.268,579599997.0
2006-08-31 20:11:00,95.28,95.304,95.259,95.295,1565599996.0
2006-08-31 20:12:00,95.266,95.304,95.266,95.295,1368999998.0
2006-08-31 20:13:00,95.298,95.307,95.277,95.279,1110699995.0
2006-08-31 20:14:00,95.27,95.296,95.253,95.284,463500000.0
2006-08-31 20:15:00,95.258,95.279,95.249,95.273,1095200000.0
2006-08-31 20:16:00,95.282,95.288,95.252,95.252,1483099997.0
2006-08-31 20:17:00,95.278,95.303,95.265,95.278,196900001.0
2006-08-31 20:18:00,95.287,95.3,95.275,95.3,238299995.0
2006-08-31 20:19:00,95.284,95.303,95.264,95.3,1539599984.0
2006-08-31 20:20:00,95.303,95.317,95.288,95.288,1658199986.0
2006-08-31 20:21:00,95.288,95.314,95.283,95.298,351299996.0
2006-08-31 20:22:00,95.272,95.305,95.272,95.302,887999992.0
2006-08-31 20:23:00,95.305,95.332,95.301,95.315,722399996.0
2006-08-31 20:24:00,95.315,95.324,95.303,95.307,379599995.0
2006-08-31 20:25:00,95.315,95.324,95.289,95.29,674900000.0
2006-08-31 20:26:00,95.315,95.328,95.293,95.306,405299999.0
2006-08-31 20:27:00,95.325,95.325,95.288,95.301,1039799994.0
2006-08-31 20:28:00,95.32,95.325,95.295,95.315,1882099997.0
2006-08-31 20:29:00,95.314,95.329,95.295,95.307,1996100004.0
2006-08-31 20:30:00,95.32,95.32,95.3,95.3,1846900003.0
2006-08-31 20:31:00,95.309,95.309,95.278,95.289,1846900003.0
2006-08-31 20:32:00,95.32,95.32,95.31,95.31,777400001.0
2006-08-31 20:33:00,95.305,95.318,95.28,95.3,777400001.0
2006-08-31 20:34:00,95.303,95.331,95.294,95.315,213899999.0
2006-08-31 20:35:00,95.306,95.336,95.304,95.326,749499996.0
2006-08-31 20:36:00,95.337,95.35,95.324,95.333,526000002.0
2006-08-31 20:37:00,95.327,95.347,95.317,95.343,617199994.0
2006-08-31 20:38:00,95.339,95.339,95.304,95.313,1352699997.0
2006-08-31 20:39:00,95.324,95.338,95.308,95.316,1224599997.0
2006-08-31 20:40:00,95.332,95.344,95.303,95.329,1588299986.0
2006-08-31 20:41:00,95.341,95.355,95.325,95.339,1096899985.0
2006-08-31 20:42:00,95.338,95.357,95.324,95.342,941799992.0
2006-08-31 20:43:00,95.334,95.365,95.324,95.354,603199995.0
2006-08-31 20:44:00,95.358,95.358,95.323,95.329,1244399997.0
2006-08-31 20:45:00,95.33,95.359,95.328,95.347,1197900000.0
2006-08-31 20:46:00,95.353,95.356,95.314,95.314,835799999.0
2006-08-31 20:47:00,95.331,95.348,95.312,95.326,1361200003.0
2006-08-31 20:48:00,95.345,95.35,95.325,95.33,863100006.0
2006-08-31 20:49:00,95.353,95.354,95.33,95.336,933800000.0
2006-08-31 20:50:00,95.332,95.35,95.314,95.333,1000299991.0
2006-08-31 20:51:00,95.335,95.342,95.311,95.318,634599994.0
2006-08-31 20:52:00,95.318,95.345,95.311,95.345,634899999.0
2006-08-31 20:53:00,95.343,95.357,95.319,95.344,1430600000.0
2006-08-31 20:54:00,95.359,95.367,95.339,95.349,377099996.0
2006-08-31 20:55:00,95.363,95.363,95.329,95.337,981900001.0
2006-08-31 20:56:00,95.332,95.35,95.312,95.33,881199998.0
2006-08-31 20:57:00,95.327,95.358,95.314,95.332,1446599997.0
2006-08-31 20:58:00,95.35,95.35,95.34,95.34,2008199991.0
2006-08-31 20:59:00,95.294,95.337,95.279,95.317,2008199991.0
2006-08-31 21:00:00,95.3,95.328,95.291,95.306,1885900003.0
2006-08-31 21:01:00,95.33,95.34,95.32,95.33,560600000.0
2006-08-31 21:02:00,95.315,95.326,95.297,95.313,560600000.0
2006-08-31 21:03:00,95.319,95.319,95.281,95.281,646500000.0
2006-08-31 21:04:00,95.298,95.307,95.283,95.283,384900001.0
2006-08-31 21:05:00,95.29,95.307,95.27,95.294,467399999.0
2006-08-31 21:06:00,95.303,95.304,95.278,95.284,499899999.0
2006-08-31 21:07:00,95.286,95.298,95.268,95.283,665199993.0
2006-08-31 21:08:00,95.281,95.305,95.271,95.287,507600003.0
2006-08-31 21:09:00,95.288,95.297,95.275,95.279,309899997.0
2006-08-31 21:10:00,95.29,95.298,95.275,95.275,381399996.0
2006-08-31 21:11:00,95.275,95.302,95.275,95.302,462000000.0
2006-08-31 21:12:00,95.28,95.307,95.28,95.292,477799999.0
2006-08-31 21:13:00,95.294,95.305,95.271,95.272,851200006.0
2006-08-31 21:14:00,95.313,95.324,95.297,95.308,1003900001.0
2006-08-31 21:15:00,95.277,95.327,95.264,95.294,998099992.0
2006-08-31 21:16:00,95.295,95.32,95.269,95.285,661599997.0
2006-08-31 21:17:00,95.291,95.317,95.266,95.296,1272899998.0
2006-08-31 21:18:00,95.306,95.314,95.282,95.307,661299993.0
2006-08-31 21:19:00,95.302,95.322,95.286,95.313,974199998.0
2006-08-31 21:20:00,95.309,95.32,95.274,95.286,1721900001.0
2006-08-31 21:21:00,95.294,95.314,95.278,95.283,2020500007.0
2006-08-31 21:22:00,95.283,95.305,95.268,95.295,1337999996.0
2006-08-31 21:23:00,95.301,95.312,95.273,95.296,883299990.0
2006-08-31 21:24:00,95.296,95.312,95.276,95.294,915699995.0
2006-08-31 21:25:00,95.294,95.298,95.271,95.274,1278899996.0
2006-08-31 21:26:00,95.27,95.291,95.269,95.283,491399996.0
2006-08-31 21:27:00,95.268,95.289,95.263,95.285,478400005.0
2006-08-31 21:28:00,95.275,95.289,95.266,95.289,391400003.0
2006-08-31 21:29:00,95.285,95.295,95.26,95.286,788700004.0
2006-08-31 21:30:00,95.29,95.29,95.26,95.266,471399997.0
2006-08-31 21:31:00,95.284,95.297,95.27,95.276,265700000.0
2006-08-31 21:32:00,95.283,95.291,95.267,95.289,1470199989.0
2006-08-31 21:33:00,95.285,95.285,95.264,95.273,185199998.0
2006-08-31 21:34:00,95.285,95.308,95.272,95.272,450000000.0
2006-08-31 21:35:00,95.3,95.306,95.275,95.28,449999999.0
2006-08-31 21:36:00,95.273,95.3,95.273,95.297,170299999.0
2006-08-31 21:37:00,95.29,95.3,95.27,95.288,329199996.0
2006-08-31 21:38:00,95.295,95.3,95.276,95.28,399999999.0
2006-08-31 21:39:00,95.292,95.302,95.269,95.292,238999998.0
2006-08-31 21:40:00,95.3,95.305,95.277,95.281,337899997.0
2006-08-31 21:41:00,95.274,95.292,95.262,95.28,422499998.0
2006-08-31 21:42:00,95.272,95.295,95.259,95.281,571500000.0
2006-08-31 21:43:00,95.277,95.29,95.262,95.285,631399988.0
2006-08-31 21:44:00,95.288,95.305,95.266,95.29,1431499988.0
2006-08-31 21:45:00,95.301,95.301,95.264,95.264,915600001.0
2006-08-31 21:46:00,95.286,95.304,95.263,95.263,517700002.0
2006-08-31 21:47:00,95.29,95.317,95.281,95.284,774799999.0
2006-08-31 21:48:00,95.291,95.307,95.283,95.297,291300003.0
2006-08-31 21:49:00,95.3,95.305,95.276,95.279,576800001.0
2006-08-31 21:50:00,95.298,95.306,95.285,95.292,100199998.0
2006-08-31 21:51:00,95.295,95.317,95.288,95.317,463000005.0
2006-08-31 21:52:00,95.301,95.33,95.298,95.323,491899989.0
2006-08-31 21:53:00,95.337,95.341,95.312,95.322,168700000.0
2006-08-31 21:54:00,95.341,95.353,95.332,95.347,245199998.0
2006-08-31 21:55:00,95.35,95.36,95.338,95.342,292700000.0
2006-08-31 21:56:00,95.348,95.349,95.329,95.337,776600006.0
2006-08-31 21:57:00,95.335,95.347,95.326,95.342,108700001.0
2006-08-31 21:58:00,95.355,95.368,95.346,95.36,246400001.0
2006-08-31 21:59:00,95.363,95.363,95.327,95.347,717300002.0
2006-08-31 22:00:00,95.348,95.359,95.321,95.335,601499997.0
2006-08-31 22:01:00,95.355,95.368,95.338,95.351,930799997.0
2006-08-31 22:02:00,95.352,95.368,95.335,95.335,1231899999.0
2006-08-31 22:03:00,95.323,95.35,95.323,95.34,273399999.0
2006-08-31 22:04:00,95.346,95.361,95.333,95.346,752400000.0
2006-08-31 22:05:00,95.331,95.353,95.315,95.353,288700002.0
2006-08-31 22:06:00,95.348,95.358,95.336,95.338,209099998.0
2006-08-31 22:07:00,95.361,95.361,95.335,95.335,124599996.0
2006-08-31 22:08:00,95.343,95.357,95.32,95.34,149900002.0
2006-08-31 22:09:00,95.332,95.353,95.321,95.341,379100000.0
2006-08-31 22:10:00,95.331,95.353,95.318,95.343,116100000.0
2006-08-31 22:11:00,95.345,95.377,95.345,95.366,398900000.0
2006-08-31 22:12:00,95.348,95.367,95.322,95.358,479800002.0
2006-08-31 22:13:00,95.34,95.363,95.332,95.363,494399995.0
2006-08-31 22:14:00,95.347,95.363,95.342,95.356,230999998.0
2006-08-31 22:15:00,95.357,95.369,95.343,95.344,497600003.0
2006-08-31 22:16:00,95.36,95.362,95.336,95.337,523600002.0
2006-08-31 22:17:00,95.343,95.37,95.343,95.37,65499999.0
2006-08-31 22:18:00,95.363,95.368,95.343,95.343,291900005.0
2006-08-31 22:19:00,95.349,95.365,95.338,95.358,200799999.0
2006-08-31 22:20:00,95.351,95.377,95.351,95.377,253199994.0
2006-08-31 22:21:00,95.359,95.386,95.359,95.378,207500000.0
2006-08-31 22:22:00,95.373,95.389,95.365,95.382,421499999.0
2006-08-31 22:23:00,95.381,95.388,95.364,95.37,185700000.0
2006-08-31 22:24:00,95.384,95.385,95.361,95.384,252999995.0
2006-08-31 22:25:00,95.385,95.39,95.369,95.378,171300002.0
2006-08-31 22:26:00,95.361,95.382,95.361,95.382,27300000.0
2006-08-31 22:27:00,95.375,95.387,95.353,95.382,819800003.0
2006-08-31 22:28:00,95.38,95.389,95.349,95.352,356100001.0
2006-08-31 22:29:00,95.373,95.39,95.351,95.375,291500004.0
2006-08-31 22:30:00,95.368,95.39,95.359,95.39,514300007.0
2006-08-31 22:31:00,95.357,95.38,95.353,95.38,183600001.0
2006-08-31 22:32:00,95.36,95.39,95.36,95.383,164899997.0
2006-08-31 22:33:00,95.384,95.384,95.358,95.358,501500003.0
2006-08-31 22:34:00,95.356,95.38,95.355,95.373,475400002.0
2006-08-31 22:35:00,95.376,95.394,95.372,95.385,203400001.0
2006-08-31 22:36:00,95.39,95.393,95.373,95.373,316799999.0
2006-08-31 22:37:00,95.371,95.393,95.369,95.393,146400003.0
2006-08-31 22:38:00,95.378,95.395,95.369,95.385,252000001.0
2006-08-31 22:39:00,95.387,95.393,95.366,95.372,218700002.0
2006-08-31 22:40:00,95.37,95.388,95.365,95.383,318999999.0
2006-08-31 22:41:00,95.385,95.385,95.37,95.37,284199998.0
2006-08-31 22:42:00,95.388,95.388,95.352,95.352,278700002.0
2006-08-31 22:43:00,95.375,95.38,95.345,95.356,771000001.0
2006-08-31 22:44:00,95.359,95.38,95.352,95.37,445399992.0
2006-08-31 22:45:00,95.355,95.373,95.334,95.371,458000001.0
2006-08-31 22:46:00,95.373,95.374,95.341,95.355,433600001.0
2006-08-31 22:47:00,95.357,95.375,95.352,95.373,283400003.0
2006-08-31 22:48:00,95.353,95.371,95.332,95.355,479300005.0
2006-08-31 22:49:00,95.346,95.383,95.346,95.375,580099999.0
2006-08-31 22:50:00,95.365,95.378,95.34,95.36,202200002.0
2006-08-31 22:51:00,95.36,95.37,95.339,95.363,581199993.0
2006-08-31 22:52:00,95.348,95.364,95.346,95.363,121799999.0
2006-08-31 22:53:00,95.372,95.381,95.34,95.353,470299998.0
2006-08-31 22:54:00,95.377,95.385,95.358,95.363,267799999.0
2006-08-31 22:55:00,95.359,95.379,95.358,95.379,353299997.0
2006-08-31 22:56:00,95.358,95.383,95.353,95.372,258099997.0
2006-08-31 22:57:00,95.375,95.38,95.338,95.346,235800001.0
2006-08-31 22:58:00,95.35,95.365,95.35,95.365,21999999.0
2006-08-31 22:59:00,95.37,95.37,95.304,95.312,293299999.0
2006-08-31 23:00:00,95.358,95.372,95.332,95.36,195900003.0
2006-08-31 23:01:00,95.33,95.36,95.318,95.318,257899997.0
2006-08-31 23:02:00,95.346,95.366,95.33,95.356,208100000.0
2006-08-31 23:03:00,95.342,95.363,95.301,95.318,145600001.0
2006-08-31 23:04:00,95.306,95.35,95.306,95.323,133699998.0
2006-08-31 23:05:00,95.341,95.352,95.303,95.303,323200002.0
2006-08-31 23:06:00,95.318,95.353,95.31,95.314,253799997.0
2006-08-31 23:07:00,95.312,95.344,95.291,95.327,307400007.0
2006-08-31 23:08:00,95.305,95.364,95.303,95.329,266200002.0
2006-08-31 23:09:00,95.335,95.345,95.304,95.343,369400002.0
2006-08-31 23:10:00,95.345,95.367,95.319,95.331,215699998.0
2006-08-31 23:11:00,95.329,95.342,95.302,95.311,194299997.0
2006-08-31 23:12:00,95.286,95.334,95.286,95.317,247900001.0
2006-08-31 23:13:00,95.289,95.339,95.289,95.339,202500000.0
2006-08-31 23:14:00,95.345,95.357,95.292,95.309,345399998.0
2006-08-31 23:15:00,95.325,95.338,95.285,95.287,171299998.0
2006-08-31 23:16:00,95.279,95.335,95.279,95.333,125300000.0
2006-08-31 23:17:00,95.332,95.336,95.281,95.288,254399998.0
2006-08-31 23:18:00,95.303,95.317,95.287,95.297,256599997.0
2006-08-31 23:19:00,95.301,95.329,95.281,95.296,222200000.0
2006-08-31 23:20:00,95.277,95.309,95.25,95.26,174600002.0
2006-08-31 23:21:00,95.282,95.315,95.269,95.277,249900000.0
2006-08-31 23:22:00,95.288,95.303,95.264,95.267,171600000.0
2006-08-31 23:23:00,95.261,95.315,95.25,95.313,210199998.0
2006-08-31 23:24:00,95.315,95.315,95.285,95.302,369300001.0
2006-08-31 23:25:00,95.271,95.31,95.27,95.296,297500003.0
2006-08-31 23:26:00,95.308,95.33,95.286,95.314,249699999.0
2006-08-31 23:27:00,95.288,95.336,95.288,95.302,284099995.0
2006-08-31 23:28:00,95.319,95.335,95.274,95.28,134099998.0
2006-08-31 23:29:00,95.293,95.315,95.264,95.285,336799999.0
2006-08-31 23:30:00,95.312,95.329,95.256,95.256,247999997.0
2006-08-31 23:31:00,95.3,95.329,95.271,95.272,275000001.0
2006-08-31 23:32:00,95.288,95.31,95.273,95.279,171300002.0
2006-08-31 23:33:00,95.301,95.345,95.298,95.318,186500000.0
2006-08-31 23:34:00,95.319,95.344,95.296,95.317,348700000.0
2006-08-31 23:35:00,95.32,95.32,95.268,95.296,426299999.0
2006-08-31 23:36:00,95.372,95.372,95.322,95.322,98299999.0
2006-08-31 23:37:00,95.322,95.334,95.309,95.332,177099997.0
2006-08-31 23:38:00,95.335,95.335,95.31,95.318,339699998.0
2006-08-31 23:39:00,95.339,95.346,95.313,95.331,196099998.0
2006-08-31 23:40:00,95.333,95.338,95.309,95.312,240500003.0
2006-08-31 23:41:00,95.33,95.35,95.319,95.341,151100000.0
2006-08-31 23:42:00,95.336,95.347,95.313,95.313,264400003.0
2006-08-31 23:43:00,95.322,95.341,95.322,95.34,311499994.0
2006-08-31 23:44:00,95.311,95.337,95.303,95.325,313700003.0
2006-08-31 23:45:00,95.324,95.324,95.294,95.314,144800001.0
2006-08-31 23:46:00,95.31,95.317,95.287,95.315,238000000.0
2006-08-31 23:47:00,95.317,95.329,95.289,95.294,143799997.0
2006-08-31 23:48:00,95.29,95.296,95.267,95.283,150199997.0
2006-08-31 23:49:00,95.287,95.305,95.273,95.278,193899999.0
2006-08-31 23:50:00,95.289,95.296,95.264,95.279,159600000.0
2006-08-31 23:51:00,95.275,95.275,95.242,95.251,82399998.0
2006-08-31 23:52:00,95.258,95.286,95.258,95.274,139699999.0
2006-08-31 23:53:00,95.267,95.267,95.243,95.245,212599999.0
2006-08-31 23:54:00,95.258,95.262,95.219,95.239,186699999.0
2006-08-31 23:55:00,95.252,95.257,95.235,95.24,108100000.0
2006-08-31 23:56:00,95.262,95.271,95.243,95.243,243400002.0
2006-08-31 23:57:00,95.267,95.27,95.247,95.26,154299997.0
2006-08-31 23:58:00,95.269,95.283,95.258,95.268,188400001.0
2006-08-31 23:59:00,95.268,95.271,95.245,95.256,199300002.0
2006-09-01 00:00:00,95.254,95.265,95.254,95.255,157000000.0
2006-09-01 00:01:00,95.242,95.281,95.242,95.264,229300002.0
2006-09-01 00:02:00,95.257,95.276,95.257,95.276,34400000.0
2006-09-01 00:03:00,95.282,95.288,95.266,95.276,214799998.0
2006-09-01 00:04:00,95.269,95.297,95.269,95.297,82600002.0
2006-09-01 00:05:00,95.282,95.291,95.253,95.266,317999998.0
2006-09-01 00:06:00,95.288,95.31,95.287,95.305,390699998.0
2006-09-01 00:07:00,95.295,95.3,95.277,95.281,140199999.0
2006-09-01 00:08:00,95.302,95.312,95.281,95.311,256499997.0
2006-09-01 00:09:00,95.312,95.312,95.264,95.264,133400001.0
2006-09-01 00:10:00,95.302,95.302,95.28,95.285,148399998.0
2006-09-01 00:11:00,95.294,95.302,95.256,95.277,197000002.0
2006-09-01 00:12:00,95.278,95.315,95.27,95.277,285599998.0
2006-09-01 00:13:00,95.269,95.313,95.214,95.291,283400001.0
2006-09-01 00:14:00,95.324,95.334,95.285,95.296,246700001.0
2006-09-01 00:15:00,95.289,95.306,95.286,95.298,151399999.0
2006-09-01 00:16:00,95.284,95.306,95.284,95.302,213500000.0
2006-09-01 00:17:00,95.3,95.3,95.264,95.264,152900000.0
2006-09-01 00:18:00,95.273,95.275,95.256,95.259,58699999.0
2006-09-01 00:19:00,95.269,95.284,95.253,95.271,176300000.0
2006-09-01 00:20:00,95.272,95.291,95.264,95.282,255499994.0
2006-09-01 00:21:00,95.273,95.296,95.268,95.281,296800002.0
2006-09-01 00:22:00,95.29,95.293,95.269,95.285,80400000.0
2006-09-01 00:23:00,95.287,95.293,95.268,95.285,236500003.0
2006-09-01 00:24:00,95.295,95.301,95.273,95.278,164499998.0
2006-09-01 00:25:00,95.307,95.326,95.296,95.325,244499993.0
2006-09-01 00:26:00,95.307,95.32,95.294,95.313,139999999.0
2006-09-01 00:27:00,95.301,95.329,95.299,95.31,302700001.0
2006-09-01 00:28:00,95.308,95.323,95.296,95.306,141299999.0
2006-09-01 00:29:00,95.33,95.33,95.301,95.31,242500002.0
2006-09-01 00:30:00,95.274,95.297,95.267,95.297,148799999.0
2006-09-01 00:31:00,95.28,95.3,95.28,95.3,143900000.0
2006-09-01 00:32:00,95.263,95.312,95.25,95.284,272099999.0
2006-09-01 00:33:00,95.301,95.309,95.28,95.297,216800000.0
2006-09-01 00:34:00,95.284,95.303,95.261,95.287,142500001.0
2006-09-01 00:35:00,95.28,95.31,95.28,95.31,98000000.0
2006-09-01 00:36:00,95.308,95.308,95.282,95.302,329999995.0
2006-09-01 00:37:00,95.284,95.306,95.278,95.304,268299999.0
2006-09-01 00:38:00,95.282,95.305,95.274,95.302,230699998.0
2006-09-01 00:39:00,95.303,95.306,95.278,95.278,102899999.0
2006-09-01 00:40:00,95.285,95.301,95.247,95.271,313700002.0
2006-09-01 00:41:00,95.281,95.292,95.264,95.284,281300003.0
2006-09-01 00:42:00,95.293,95.293,95.264,95.271,271399998.0
2006-09-01 00:43:00,95.269,95.296,95.269,95.296,64600001.0
2006-09-01 00:44:00,95.277,95.296,95.266,95.282,228100006.0
2006-09-01 00:45:00,95.291,95.295,95.271,95.277,192400000.0
2006-09-01 00:46:00,95.285,95.301,95.275,95.299,316100003.0
2006-09-01 00:47:00,95.282,95.292,95.256,95.282,396299998.0
2006-09-01 00:48:00,95.294,95.301,95.272,95.272,186800000.0
2006-09-01 00:49:00,95.287,95.305,95.278,95.294,128099998.0
2006-09-01 00:50:00,95.268,95.295,95.254,95.26,381699995.0
2006-09-01 00:51:00,95.245,95.292,95.245,95.292,238699997.0
2006-09-01 00:52:00,95.288,95.288,95.257,95.26,262800001.0
2006-09-01 00:53:00,95.276,95.295,95.267,95.295,249999995.0
2006-09-01 00:54:00,95.303,95.305,95.276,95.305,195700001.0
2006-09-01 00:55:00,95.278,95.303,95.274,95.303,213899995.0
2006-09-01 00:56:00,95.287,95.295,95.268,95.28,142300000.0
2006-09-01 00:57:00,95.286,95.298,95.277,95.298,256800000.0
2006-09-01 00:58:00,95.287,95.3,95.274,95.292,107399998.0
2006-09-01 00:59:00,95.291,95.308,95.283,95.308,233900000.0
2006-09-01 01:00:00,95.28,95.314,95.28,95.298,205299999.0
2006-09-01 01:01:00,95.272,95.29,95.268,95.282,169000000.0
2006-09-01 01:02:00,95.271,95.288,95.255,95.285,244300005.0
2006-09-01 01:03:00,95.263,95.287,95.263,95.287,121899998.0
2006-09-01 01:04:00,95.272,95.29,95.266,95.282,162200003.0
2006-09-01 01:05:00,95.256,95.276,95.256,95.276,39899999.0
2006-09-01 01:06:00,95.271,95.276,95.25,95.255,184999998.0
2006-09-01 01:07:00,95.266,95.27,95.238,95.239,165400000.0
2006-09-01 01:08:00,95.262,95.279,95.256,95.279,86599998.0
2006-09-01 01:09:00,95.267,95.29,95.267,95.285,173199999.0
2006-09-01 01:10:00,95.295,95.302,95.283,95.283,167599998.0
2006-09-01 01:11:00,95.291,95.304,95.273,95.292,204300000.0
2006-09-01 01:12:00,95.272,95.297,95.268,95.286,325699998.0
2006-09-01 01:13:00,95.262,95.296,95.258,95.296,227100002.0
2006-09-01 01:14:00,95.265,95.283,95.252,95.272,143000000.0
2006-09-01 01:15:00,95.266,95.29,95.259,95.29,236300000.0
2006-09-01 01:16:00,95.308,95.321,95.253,95.253,289500000.0
2006-09-01 01:17:00,95.276,95.297,95.255,95.297,254200000.0
2006-09-01 01:18:00,95.291,95.297,95.276,95.289,182499996.0
2006-09-01 01:19:00,95.284,95.305,95.284,95.303,174199995.0
2006-09-01 01:20:00,95.275,95.309,95.275,95.3,198300000.0
2006-09-01 01:21:00,95.304,95.305,95.278,95.278,174799999.0
2006-09-01 01:22:00,95.306,95.306,95.273,95.302,227500003.0
2006-09-01 01:23:00,95.288,95.304,95.282,95.285,297600002.0
2006-09-01 01:24:00,95.299,95.303,95.28,95.28,139900000.0
2006-09-01 01:25:00,95.297,95.311,95.277,95.292,181599998.0
2006-09-01 01:26:00,95.314,95.314,95.287,95.287,210599999.0
2006-09-01 01:27:00,95.295,95.301,95.283,95.293,220899997.0
2006-09-01 01:28:00,95.271,95.293,95.271,95.293,192200000.0
2006-09-01 01:29:00,95.262,95.304,95.252,95.279,302899998.0
2006-09-01 01:30:00,95.303,95.314,95.29,95.305,254300003.0
2006-09-01 01:31:00,95.303,95.308,95.284,95.308,215900000.0
2006-09-01 01:32:00,95.294,95.327,95.294,95.327,123199999.0
2006-09-01 01:33:00,95.306,95.324,95.304,95.316,53199999.0
2006-09-01 01:34:00,95.312,95.315,95.29,95.293,386899999.0
2006-09-01 01:35:00,95.309,95.33,95.295,95.316,205999999.0
2006-09-01 01:36:00,95.324,95.337,95.306,95.324,168599996.0
2006-09-01 01:37:00,95.328,95.351,95.32,95.351,162700000.0
2006-09-01 01:38:00,95.35,95.35,95.306,95.317,303300008.0
2006-09-01 01:39:00,95.307,95.324,95.306,95.323,146999997.0
2006-09-01 01:40:00,95.32,95.326,95.3,95.307,194499999.0
2006-09-01 01:41:00,95.327,95.342,95.314,95.321,252300000.0
2006-09-01 01:42:00,95.324,95.326,95.298,95.326,142500001.0
2006-09-01 01:43:00,95.314,95.336,95.312,95.333,136600000.0
2006-09-01 01:44:00,95.32,95.34,95.32,95.34,151699998.0
2006-09-01 01:45:00,95.323,95.336,95.303,95.321,150200001.0
2006-09-01 01:46:00,95.316,95.341,95.316,95.338,94900000.0
2006-09-01 01:47:00,95.316,95.334,95.309,95.322,130900003.0
2006-09-01 01:48:00,95.331,95.342,95.305,95.334,263300001.0
2006-09-01 01:49:00,95.334,95.336,95.311,95.313,348500003.0
2006-09-01 01:50:00,95.321,95.33,95.3,95.308,280500006.0
2006-09-01 01:51:00,95.312,95.325,95.302,95.307,220199996.0
2006-09-01 01:52:00,95.3,95.317,95.293,95.306,269099999.0
2006-09-01 01:53:00,95.31,95.333,95.298,95.308,237100001.0
2006-09-01 01:54:00,95.332,95.334,95.297,95.297,345700004.0
2006-09-01 01:55:00,95.299,95.329,95.292,95.324,334200001.0
2006-09-01 01:56:00,95.303,95.334,95.303,95.317,370899996.0
2006-09-01 01:57:00,95.333,95.333,95.306,95.308,444199994.0
2006-09-01 01:58:00,95.307,95.33,95.301,95.322,412600000.0
2006-09-01 01:59:00,95.323,95.337,95.309,95.325,257600000.0
2006-09-01 02:00:00,95.323,95.34,95.321,95.336,240100001.0
2006-09-01 02:01:00,95.344,95.349,95.32,95.32,209599999.0
2006-09-01 02:02:00,95.34,95.359,95.332,95.345,145199999.0
2006-09-01 02:03:00,95.364,95.377,95.345,95.345,186099995.0
2006-09-01 02:04:00,95.382,95.382,95.359,95.359,128600000.0
2006-09-01 02:05:00,95.341,95.368,95.341,95.368,198500000.0
2006-09-01 02:06:00,95.364,95.373,95.348,95.353,202599999.0
2006-09-01 02:07:00,95.357,95.383,95.357,95.377,192699999.0
2006-09-01 02:08:00,95.358,95.377,95.357,95.37,164600001.0
2006-09-01 02:09:00,95.359,95.384,95.358,95.374,332300000.0
2006-09-01 02:10:00,95.361,95.383,95.361,95.383,171799998.0
2006-09-01 02:11:00,95.368,95.394,95.362,95.388,158200000.0
2006-09-01 02:12:00,95.375,95.391,95.37,95.384,214200001.0
2006-09-01 02:13:00,95.388,95.393,95.366,95.37,214199997.0
2006-09-01 02:14:00,95.389,95.395,95.378,95.378,147900000.0
2006-09-01 02:15:00,95.392,95.4,95.372,95.38,327999998.0
2006-09-01 02:16:00,95.373,95.41,95.373,95.409,179299999.0
2006-09-01 02:17:00,95.412,95.413,95.388,95.396,297200002.0
2006-09-01 02:18:00,95.397,95.406,95.384,95.389,136699998.0
2006-09-01 02:19:00,95.405,95.416,95.39,95.397,251900003.0
2006-09-01 02:20:00,95.397,95.403,95.384,95.392,157600001.0
2006-09-01 02:21:00,95.369,95.388,95.365,95.374,196300000.0
2006-09-01 02:22:00,95.363,95.38,95.354,95.379,163399999.0
2006-09-01 02:23:00,95.373,95.393,95.365,95.383,266399996.0
2006-09-01 02:24:00,95.377,95.383,95.351,95.351,282700003.0
2006-09-01 02:25:00,95.362,95.376,95.345,95.357,128399999.0
2006-09-01 02:26:00,95.353,95.364,95.318,95.336,183599997.0
2006-09-01 02:27:00,95.35,95.355,95.325,95.325,300099997.0
2006-09-01 02:28:00,95.322,95.342,95.311,95.319,203399998.0
2006-09-01 02:29:00,95.325,95.339,95.312,95.325,308999996.0
2006-09-01 02:30:00,95.311,95.342,95.311,95.342,185200000.0
2006-09-01 02:31:00,95.34,95.34,95.317,95.32,215200002.0
2006-09-01 02:32:00,95.334,95.344,95.322,95.324,110799997.0
2006-09-01 02:33:00,95.33,95.346,95.33,95.346,48099998.0
2006-09-01 02:34:00,95.319,95.356,95.319,95.35,236999998.0
2006-09-01 02:35:00,95.348,95.355,95.326,95.336,214400000.0
2006-09-01 02:36:00,95.341,95.365,95.341,95.353,239800000.0
2006-09-01 02:37:00,95.345,95.364,95.337,95.353,297399999.0
2006-09-01 02:38:00,95.342,95.353,95.334,95.353,156300001.0
2006-09-01 02:39:00,95.347,95.357,95.333,95.343,79200000.0
2006-09-01 02:40:00,95.354,95.354,95.328,95.341,198799998.0
2006-09-01 02:41:00,95.335,95.348,95.319,95.347,385000001.0
2006-09-01 02:42:00,95.327,95.345,95.32,95.341,264299997.0
2006-09-01 02:43:00,95.317,95.349,95.317,95.339,56000000.0
2006-09-01 02:44:00,95.347,95.354,95.329,95.339,289400003.0
2006-09-01 02:45:00,95.339,95.339,95.32,95.327,114499999.0
2006-09-01 02:46:00,95.323,95.335,95.3,95.316,151499999.0
2006-09-01 02:47:00,95.302,95.331,95.302,95.331,191000004.0
2006-09-01 02:48:00,95.339,95.342,95.312,95.318,288800001.0
2006-09-01 02:49:00,95.325,95.325,95.301,95.301,107300001.0
2006-09-01 02:50:00,95.315,95.319,95.302,95.302,171499997.0
2006-09-01 02:51:00,95.303,95.322,95.292,95.31,153900000.0
2006-09-01 02:52:00,95.313,95.325,95.298,95.301,142299999.0
2006-09-01 02:53:00,95.311,95.324,95.293,95.31,137899999.0
2006-09-01 02:54:00,95.304,95.314,95.276,95.292,302900004.0
2006-09-01 02:55:00,95.302,95.318,95.286,95.286,212300003.0
2006-09-01 02:56:00,95.314,95.33,95.305,95.305,346500005.0
2006-09-01 02:57:00,95.297,95.32,95.29,95.308,146299998.0
2006-09-01 02:58:00,95.308,95.316,95.295,95.313,81899997.0
2006-09-01 02:59:00,95.29,95.315,95.284,95.297,308799997.0
2006-09-01 03:00:00,95.297,95.31,95.28,95.286,315899999.0
2006-09-01 03:01:00,95.276,95.298,95.272,95.295,279299998.0
2006-09-01 03:02:00,95.294,95.308,95.285,95.298,258900001.0
2006-09-01 03:03:00,95.28,95.309,95.278,95.294,277999999.0
2006-09-01 03:04:00,95.269,95.296,95.269,95.271,183600001.0
2006-09-01 03:05:00,95.253,95.285,95.243,95.268,238900002.0
2006-09-01 03:06:00,95.272,95.295,95.271,95.271,221600002.0
2006-09-01 03:07:00,95.281,95.3,95.273,95.292,184900001.0
2006-09-01 03:08:00,95.298,95.298,95.274,95.278,301300000.0
2006-09-01 03:09:00,95.279,95.307,95.279,95.307,180499997.0
2006-09-01 03:10:00,95.291,95.313,95.285,95.307,251900002.0
2006-09-01 03:11:00,95.292,95.307,95.275,95.295,167000002.0
2006-09-01 03:12:00,95.269,95.318,95.269,95.294,243299999.0
2006-09-01 03:13:00,95.293,95.298,95.267,95.272,308099997.0
2006-09-01 03:14:00,95.272,95.296,95.272,95.296,228200004.0
2006-09-01 03:15:00,95.292,95.299,95.271,95.283,237299998.0
2006-09-01 03:16:00,95.265,95.292,95.265,95.273,115300002.0
2006-09-01 03:17:00,95.298,95.304,95.278,95.288,170400000.0
2006-09-01 03:18:00,95.278,95.301,95.266,95.289,268600000.0
2006-09-01 03:19:00,95.27,95.298,95.27,95.285,162399999.0
2006-09-01 03:20:00,95.27,95.296,95.266,95.296,237500001.0
2006-09-01 03:21:00,95.293,95.296,95.266,95.276,426400002.0
2006-09-01 03:22:00,95.295,95.3,95.272,95.28,189300001.0
2006-09-01 03:23:00,95.302,95.306,95.28,95.288,231400003.0
2006-09-01 03:24:00,95.29,95.311,95.283,95.311,273200000.0
2006-09-01 03:25:00,95.323,95.328,95.304,95.306,403700004.0
2006-09-01 03:26:00,95.31,95.325,95.295,95.308,256900003.0
2006-09-01 03:27:00,95.297,95.326,95.297,95.309,82499999.0
2006-09-01 03:28:00,95.296,95.313,95.291,95.305,218000000.0
2006-09-01 03:29:00,95.28,95.305,95.273,95.273,363199997.0
2006-09-01 03:30:00,95.313,95.321,95.293,95.293,184299998.0
2006-09-01 03:31:00,95.305,95.305,95.271,95.271,180400001.0
2006-09-01 03:32:00,95.284,95.297,95.261,95.266,298699999.0
2006-09-01 03:33:00,95.267,95.281,95.254,95.258,299000001.0
2006-09-01 03:34:00,95.267,95.289,95.265,95.285,169399997.0
2006-09-01 03:35:00,95.268,95.292,95.26,95.275,155799999.0
2006-09-01 03:36:00,95.247,95.263,95.244,95.263,85700000.0
2006-09-01 03:37:00,95.251,95.265,95.235,95.235,139299999.0
2006-09-01 03:38:00,95.252,95.258,95.231,95.238,182000001.0
2006-09-01 03:39:00,95.235,95.265,95.222,95.245,120099997.0
2006-09-01 03:40:00,95.217,95.245,95.216,95.236,261699999.0
2006-09-01 03:41:00,95.238,95.242,95.219,95.226,182800000.0
2006-09-01 03:42:00,95.237,95.249,95.221,95.227,209400001.0
2006-09-01 03:43:00,95.217,95.234,95.215,95.232,157200000.0
2006-09-01 03:44:00,95.226,95.237,95.182,95.225,246100002.0
2006-09-01 03:45:00,95.225,95.237,95.209,95.224,103500001.0
2006-09-01 03:46:00,95.21,95.237,95.21,95.235,267500001.0
2006-09-01 03:47:00,95.231,95.248,95.22,95.235,203300001.0
2006-09-01 03:48:00,95.208,95.227,95.198,95.216,91700000.0
2006-09-01 03:49:00,95.22,95.22,95.192,95.196,303899999.0
2006-09-01 03:50:00,95.188,95.212,95.18,95.19,144000002.0
2006-09-01 03:51:00,95.188,95.188,95.149,95.149,150199999.0
2006-09-01 03:52:00,95.167,95.177,95.146,95.16,244799998.0
2006-09-01 03:53:00,95.166,95.177,95.15,95.157,240699999.0
2006-09-01 03:54:00,95.148,95.174,95.148,95.167,168500001.0
2006-09-01 03:55:00,95.169,95.173,95.153,95.158,291899995.0
2006-09-01 03:56:00,95.164,95.172,95.149,95.167,225899997.0
2006-09-01 03:57:00,95.166,95.181,95.155,95.167,217200000.0
2006-09-01 03:58:00,95.169,95.191,95.157,95.157,229500000.0
2006-09-01 03:59:00,95.176,95.185,95.164,95.175,164000000.0
2006-09-01 04:00:00,95.165,95.167,95.135,95.135,264300003.0
2006-09-01 04:01:00,95.155,95.166,95.147,95.153,276100001.0
2006-09-01 04:02:00,95.157,95.161,95.137,95.143,148799996.0
2006-09-01 04:03:00,95.153,95.159,95.131,95.143,250900000.0
2006-09-01 04:04:00,95.145,95.166,95.137,95.148,191699999.0
2006-09-01 04:05:00,95.162,95.169,95.143,95.169,200899999.0
2006-09-01 04:06:00,95.129,95.165,95.129,95.154,189099999.0
2006-09-01 04:07:00,95.122,95.147,95.122,95.128,270299993.0
2006-09-01 04:08:00,95.133,95.146,95.119,95.142,74000000.0
2006-09-01 04:09:00,95.121,95.14,95.104,95.123,367800000.0
2006-09-01 04:10:00,95.133,95.138,95.113,95.126,297299999.0
2006-09-01 04:11:00,95.128,95.132,95.108,95.111,209100002.0
2006-09-01 04:12:00,95.12,95.148,95.12,95.146,120100001.0
2006-09-01 04:13:00,95.126,95.139,95.12,95.132,178099998.0
2006-09-01 04:14:00,95.126,95.142,95.112,95.113,276700001.0
2006-09-01 04:15:00,95.117,95.122,95.102,95.11,213799999.0
2006-09-01 04:16:00,95.117,95.124,95.095,95.095,365399999.0
2006-09-01 04:17:00,95.1,95.115,95.091,95.115,181999999.0
2006-09-01 04:18:00,95.107,95.11,95.082,95.09,246000003.0
2006-09-01 04:19:00,95.107,95.115,95.093,95.107,265099998.0
2006-09-01 04:20:00,95.067,95.101,95.067,95.096,375800000.0
2006-09-01 04:21:00,95.088,95.097,95.069,95.088,210000002.0
2006-09-01 04:22:00,95.088,95.101,95.088,95.101,42099998.0
2006-09-01 04:23:00,95.105,95.122,95.105,95.122,97499999.0
2006-09-01 04:24:00,95.11,95.123,95.096,95.102,196400001.0
2006-09-01 04:25:00,95.113,95.128,95.099,95.124,150500002.0
2006-09-01 04:26:00,95.118,95.123,95.102,95.122,253299999.0
2006-09-01 04:27:00,95.118,95.121,95.092,95.117,269200002.0
2006-09-01 04:28:00,95.101,95.117,95.085,95.1,156400000.0
2006-09-01 04:29:00,95.085,95.085,95.058,95.058,121500001.0
2006-09-01 04:30:00,95.07,95.082,95.061,95.077,233200000.0
2006-09-01 04:31:00,95.082,95.082,95.054,95.075,183000000.0
2006-09-01 04:32:00,95.074,95.082,95.056,95.079,206000001.0
2006-09-01 04:33:00,95.053,95.071,95.052,95.07,137600003.0
2006-09-01 04:34:00,95.055,95.072,95.049,95.065,81500000.0
2006-09-01 04:35:00,95.065,95.078,95.05,95.064,235300003.0
2006-09-01 04:36:00,95.059,95.076,95.054,95.072,143200003.0
2006-09-01 04:37:00,95.065,95.067,95.047,95.055,199200003.0
2006-09-01 04:38:00,95.068,95.077,95.05,95.054,174199998.0
2006-09-01 04:39:00,95.074,95.083,95.044,95.064,278599998.0
2006-09-01 04:40:00,95.057,95.057,95.039,95.039,113099999.0
2006-09-01 04:41:00,95.039,95.049,95.022,95.033,224500000.0
2006-09-01 04:42:00,95.031,95.045,95.014,95.036,141499999.0
2006-09-01 04:43:00,95.038,95.042,95.023,95.042,232700002.0
2006-09-01 04:44:00,95.036,95.048,95.028,95.043,113100001.0
2006-09-01 04:45:00,95.053,95.053,95.027,95.033,161600002.0
2006-09-01 04:46:00,95.052,95.064,95.036,95.043,227999998.0
2006-09-01 04:47:00,95.049,95.07,95.04,95.06,186899999.0
2006-09-01 04:48:00,95.059,95.079,95.056,95.069,136700002.0
2006-09-01 04:49:00,95.075,95.082,95.061,95.064,236900000.0
2006-09-01 04:50:00,95.054,95.083,95.054,95.081,223600002.0
2006-09-01 04:51:00,95.061,95.085,95.061,95.08,165800002.0
2006-09-01 04:52:00,95.076,95.099,95.069,95.087,312800000.0
2006-09-01 04:53:00,95.1,95.12,95.086,95.09,233299998.0
2006-09-01 04:54:00,95.094,95.107,95.076,95.093,119899998.0
2006-09-01 04:55:00,95.103,95.112,95.091,95.099,52500000.0
2006-09-01 04:56:00,95.101,95.124,95.087,95.107,261499999.0
2006-09-01 04:57:00,95.1,95.115,95.09,95.105,174800001.0
2006-09-01 04:58:00,95.11,95.11,95.092,95.092,59300000.0
2006-09-01 04:59:00,95.111,95.113,95.077,95.082,315300003.0
2006-09-01 05:00:00,95.092,95.116,95.091,95.116,271900004.0
2006-09-01 05:01:00,95.075,95.116,95.075,95.116,67400000.0
2006-09-01 05:02:00,95.112,95.113,95.077,95.094,175599995.0
2006-09-01 05:03:00,95.11,95.11,95.096,95.096,88999998.0
2006-09-01 05:04:00,95.095,95.122,95.093,95.096,234400001.0
2006-09-01 05:05:00,95.114,95.129,95.097,95.108,232899998.0
2006-09-01 05:06:00,95.1,95.122,95.09,95.122,342799999.0
2006-09-01 05:07:00,95.111,95.132,95.109,95.111,225099997.0
2006-09-01 05:08:00,95.125,95.125,95.102,95.11,112799999.0
2006-09-01 05:09:00,95.121,95.134,95.089,95.09,327400001.0
2006-09-01 05:10:00,95.129,95.134,95.103,95.118,276299992.0
2006-09-01 05:11:00,95.142,95.142,95.109,95.139,245699999.0
2006-09-01 05:12:00,95.129,95.15,95.123,95.123,204599998.0
2006-09-01 05:13:00,95.128,95.145,95.126,95.126,171499999.0
2006-09-01 05:14:00,95.133,95.133,95.111,95.115,215499999.0
2006-09-01 05:15:00,95.105,95.12,95.101,95.117,112900000.0
2006-09-01 05:16:00,95.12,95.134,95.113,95.119,264700002.0
2006-09-01 05:17:00,95.114,95.14,95.111,95.121,164400000.0
2006-09-01 05:18:00,95.128,95.143,95.105,95.105,297699996.0
2006-09-01 05:19:00,95.125,95.128,95.105,95.128,260099997.0
2006-09-01 05:20:00,95.126,95.126,95.111,95.111,41599999.0
2006-09-01 05:21:00,95.118,95.122,95.096,95.096,234899994.0
2006-09-01 05:22:00,95.112,95.115,95.084,95.084,175100000.0
2006-09-01 05:23:00,95.115,95.124,95.094,95.108,245100000.0
2006-09-01 05:24:00,95.113,95.124,95.095,95.108,129100000.0
2006-09-01 05:25:00,95.13,95.136,95.102,95.136,153099998.0
2006-09-01 05:26:00,95.117,95.136,95.117,95.118,226900001.0
2006-09-01 05:27:00,95.123,95.135,95.116,95.133,231200000.0
2006-09-01 05:28:00,95.132,95.14,95.111,95.126,164199999.0
2006-09-01 05:29:00,95.138,95.145,95.12,95.135,337799996.0
2006-09-01 05:30:00,95.144,95.146,95.135,95.135,64000000.0
2006-09-01 05:31:00,95.126,95.144,95.123,95.143,100899999.0
2006-09-01 05:32:00,95.128,95.148,95.122,95.136,153000001.0
2006-09-01 05:33:00,95.137,95.148,95.122,95.134,130300001.0
2006-09-01 05:34:00,95.14,95.154,95.128,95.15,219599998.0
2006-09-01 05:35:00,95.146,95.151,95.124,95.14,220699996.0
2006-09-01 05:36:00,95.137,95.15,95.125,95.125,214999997.0
2006-09-01 05:37:00,95.124,95.15,95.124,95.143,99199998.0
2006-09-01 05:38:00,95.127,95.148,95.125,95.148,182200000.0
2006-09-01 05:39:00,95.145,95.148,95.119,95.125,328999997.0
2006-09-01 05:40:00,95.119,95.138,95.11,95.135,216799998.0
2006-09-01 05:41:00,95.118,95.142,95.098,95.142,221700003.0
2006-09-01 05:42:00,95.137,95.141,95.103,95.103,320799997.0
2006-09-01 05:43:00,95.13,95.148,95.119,95.148,215900001.0
2006-09-01 05:44:00,95.139,95.146,95.119,95.122,235900000.0
2006-09-01 05:45:00,95.145,95.145,95.13,95.13,34000000.0
2006-09-01 05:46:00,95.14,95.15,95.124,95.136,36599999.0
2006-09-01 05:47:00,95.123,95.15,95.083,95.133,99499999.0
2006-09-01 05:48:00,95.15,95.166,95.145,95.163,79400000.0
2006-09-01 05:49:00,95.165,95.176,95.149,95.152,221599997.0
2006-09-01 05:50:00,95.162,95.175,95.141,95.141,189100002.0
2006-09-01 05:51:00,95.175,95.188,95.16,95.18,418300001.0
2006-09-01 05:52:00,95.154,95.184,95.154,95.176,162799998.0
2006-09-01 05:53:00,95.184,95.194,95.174,95.18,243000002.0
2006-09-01 05:54:00,95.177,95.192,95.171,95.175,223000000.0
2006-09-01 05:55:00,95.176,95.191,95.151,95.173,166399998.0
2006-09-01 05:56:00,95.182,95.193,95.171,95.181,165499998.0
2006-09-01 05:57:00,95.183,95.201,95.174,95.184,205000000.0
2006-09-01 05:58:00,95.202,95.202,95.178,95.178,89300000.0
2006-09-01 05:59:00,95.189,95.208,95.186,95.208,185800002.0
2006-09-01 06:00:00,95.202,95.208,95.183,95.189,221599997.0
2006-09-01 06:01:00,95.199,95.222,95.191,95.201,283000001.0
2006-09-01 06:02:00,95.206,95.209,95.187,95.193,39599999.0
2006-09-01 06:03:00,95.19,95.205,95.19,95.205,138000001.0
2006-09-01 06:04:00,95.196,95.217,95.195,95.207,195399997.0
2006-09-01 06:05:00,95.19,95.214,95.186,95.203,277100002.0
2006-09-01 06:06:00,95.199,95.218,95.189,95.218,333799996.0
2006-09-01 06:07:00,95.205,95.227,95.202,95.206,249499995.0
2006-09-01 06:08:00,95.228,95.228,95.202,95.211,187200002.0
2006-09-01 06:09:00,95.215,95.232,95.2,95.223,214300000.0
2006-09-01 06:10:00,95.219,95.228,95.194,95.194,158300000.0
2006-09-01 06:11:00,95.202,95.23,95.189,95.23,159800000.0
2006-09-01 06:12:00,95.216,95.225,95.194,95.202,239699998.0
2006-09-01 06:13:00,95.214,95.231,95.214,95.231,71500000.0
2006-09-01 06:14:00,95.203,95.228,95.192,95.204,220700000.0
2006-09-01 06:15:00,95.228,95.236,95.209,95.214,166000002.0
2006-09-01 06:16:00,95.208,95.233,95.208,95.233,29300001.0
2006-09-01 06:17:00,95.198,95.238,95.198,95.238,183800001.0
2006-09-01 06:18:00,95.237,95.237,95.207,95.215,175299998.0
2006-09-01 06:19:00,95.221,95.237,95.211,95.213,91000000.0
2006-09-01 06:20:00,95.224,95.226,95.215,95.215,51599999.0
2006-09-01 06:21:00,95.215,95.215,95.192,95.192,32499999.0
2006-09-01 06:22:00,95.219,95.226,95.205,95.211,167499998.0
2006-09-01 06:23:00,95.191,95.214,95.18,95.207,241199997.0
2006-09-01 06:24:00,95.216,95.219,95.2,95.219,106800002.0
2006-09-01 06:25:00,95.207,95.224,95.187,95.2,292399995.0
2006-09-01 06:26:00,95.224,95.233,95.214,95.22,81299999.0
2006-09-01 06:27:00,95.211,95.242,95.209,95.218,274700002.0
2006-09-01 06:28:00,95.24,95.24,95.204,95.204,238400001.0
2006-09-01 06:29:00,95.233,95.233,95.209,95.209,87900000.0
2006-09-01 06:30:00,95.229,95.237,95.211,95.222,216599998.0
2006-09-01 06:31:00,95.212,95.235,95.205,95.217,273899999.0
2006-09-01 06:32:00,95.225,95.225,95.196,95.21,146900001.0
2006-09-01 06:33:00,95.173,95.212,95.166,95.212,236300003.0
2006-09-01 06:34:00,95.2,95.218,95.195,95.212,226200000.0
2006-09-01 06:35:00,95.209,95.225,95.187,95.208,256399999.0
2006-09-01 06:36:00,95.216,95.222,95.198,95.22,212900000.0
2006-09-01 06:37:00,95.205,95.219,95.19,95.212,217700001.0
2006-09-01 06:38:00,95.209,95.209,95.179,95.179,73000000.0
2006-09-01 06:39:00,95.217,95.226,95.193,95.204,264699995.0
2006-09-01 06:40:00,95.194,95.211,95.191,95.204,140999999.0
2006-09-01 06:41:00,95.193,95.206,95.178,95.181,202099997.0
2006-09-01 06:42:00,95.187,95.207,95.179,95.18,241600000.0
2006-09-01 06:43:00,95.193,95.197,95.176,95.178,220200001.0
2006-09-01 06:44:00,95.186,95.189,95.167,95.173,81599999.0
2006-09-01 06:45:00,95.18,95.19,95.159,95.177,271500000.0
2006-09-01 06:46:00,95.178,95.189,95.17,95.17,268900001.0
2006-09-01 06:47:00,95.181,95.194,95.157,95.157,199899999.0
2006-09-01 06:48:00,95.184,95.184,95.164,95.164,40500001.0
2006-09-01 06:49:00,95.174,95.188,95.156,95.172,99199999.0
2006-09-01 06:50:00,95.171,95.187,95.171,95.187,70000000.0
2006-09-01 06:51:00,95.172,95.193,95.172,95.192,170700000.0
2006-09-01 06:52:00,95.177,95.203,95.164,95.183,264999996.0
2006-09-01 06:53:00,95.198,95.21,95.177,95.202,263299996.0
2006-09-01 06:54:00,95.208,95.211,95.185,95.192,160000001.0
2006-09-01 06:55:00,95.204,95.217,95.194,95.207,146899997.0
2006-09-01 06:56:00,95.198,95.219,95.194,95.207,270600001.0
2006-09-01 06:57:00,95.212,95.218,95.195,95.205,149000001.0
2006-09-01 06:58:00,95.217,95.222,95.187,95.214,363899999.0
2006-09-01 06:59:00,95.199,95.224,95.198,95.22,216599996.0
2006-09-01 07:00:00,95.194,95.212,95.181,95.201,178399998.0
2006-09-01 07:01:00,95.195,95.208,95.184,95.208,249000000.0
2006-09-01 07:02:00,95.201,95.201,95.174,95.174,192399998.0
2006-09-01 07:03:00,95.185,95.186,95.162,95.167,277200001.0
2006-09-01 07:04:00,95.185,95.197,95.173,95.192,198100001.0
2006-09-01 07:05:00,95.181,95.203,95.181,95.203,220799999.0
2006-09-01 07:06:00,95.208,95.216,95.19,95.216,234400000.0
2006-09-01 07:07:00,95.203,95.218,95.2,95.2,269399999.0
2006-09-01 07:08:00,95.211,95.211,95.188,95.188,85899998.0
2006-09-01 07:09:00,95.218,95.22,95.198,95.213,183100000.0
2006-09-01 07:10:00,95.213,95.223,95.206,95.223,190200006.0
2006-09-01 07:11:00,95.218,95.227,95.2,95.207,158400004.0
2006-09-01 07:12:00,95.203,95.231,95.203,95.218,267200000.0
2006-09-01 07:13:00,95.21,95.23,95.198,95.227,333500004.0
2006-09-01 07:14:00,95.218,95.237,95.213,95.225,281899998.0
2006-09-01 07:15:00,95.233,95.233,95.208,95.217,238899995.0
2006-09-01 07:16:00,95.221,95.246,95.201,95.23,179400003.0
2006-09-01 07:17:00,95.241,95.243,95.222,95.223,193900000.0
2006-09-01 07:18:00,95.235,95.235,95.22,95.22,37999999.0
2006-09-01 07:19:00,95.232,95.237,95.214,95.217,352300005.0
2006-09-01 07:20:00,95.215,95.236,95.209,95.226,326299999.0
2006-09-01 07:21:00,95.237,95.238,95.223,95.223,79300002.0
2006-09-01 07:22:00,95.233,95.25,95.218,95.223,164299998.0
2006-09-01 07:23:00,95.243,95.254,95.215,95.236,317499997.0
2006-09-01 07:24:00,95.255,95.26,95.24,95.249,179399997.0
2006-09-01 07:25:00,95.255,95.257,95.232,95.232,187799996.0
2006-09-01 07:26:00,95.243,95.258,95.226,95.245,267800003.0
2006-09-01 07:27:00,95.231,95.239,95.213,95.22,154499998.0
2006-09-01 07:28:00,95.228,95.228,95.208,95.21,181099998.0
2006-09-01 07:29:00,95.228,95.233,95.202,95.214,318499997.0
2006-09-01 07:30:00,95.212,95.233,95.186,95.186,252200005.0
2006-09-01 07:31:00,95.234,95.252,95.221,95.229,81799998.0
2006-09-01 07:32:00,95.233,95.247,95.221,95.236,191699999.0
2006-09-01 07:33:00,95.235,95.247,95.199,95.23,129000002.0
2006-09-01 07:34:00,95.242,95.257,95.225,95.234,92999998.0
2006-09-01 07:35:00,95.253,95.256,95.231,95.235,192800000.0
2006-09-01 07:36:00,95.225,95.251,95.225,95.238,165000001.0
2006-09-01 07:37:00,95.225,95.238,95.209,95.231,190099997.0
2006-09-01 07:38:00,95.214,95.234,95.214,95.222,114800001.0
2006-09-01 07:39:00,95.222,95.238,95.213,95.234,240300000.0
2006-09-01 07:40:00,95.243,95.252,95.231,95.239,62100000.0
2006-09-01 07:41:00,95.262,95.262,95.233,95.245,275999999.0
2006-09-01 07:42:00,95.257,95.27,95.238,95.25,207600000.0
2006-09-01 07:43:00,95.241,95.268,95.241,95.268,201699998.0
2006-09-01 07:44:00,95.272,95.272,95.243,95.254,184800002.0
2006-09-01 07:45:00,95.241,95.276,95.241,95.266,298700001.0
2006-09-01 07:46:00,95.243,95.267,95.232,95.252,282100003.0
2006-09-01 07:47:00,95.243,95.261,95.24,95.243,251199995.0
2006-09-01 07:48:00,95.252,95.271,95.243,95.254,113399997.0
2006-09-01 07:49:00,95.247,95.268,95.245,95.26,166900002.0
2006-09-01 07:50:00,95.267,95.273,95.249,95.256,180299999.0
2006-09-01 07:51:00,95.283,95.286,95.266,95.267,222500001.0
2006-09-01 07:52:00,95.272,95.283,95.254,95.261,163200002.0
2006-09-01 07:53:00,95.267,95.294,95.26,95.276,196199997.0
2006-09-01 07:54:00,95.273,95.278,95.254,95.263,220699999.0
2006-09-01 07:55:00,95.283,95.296,95.268,95.271,310600005.0
2006-09-01 07:56:00,95.281,95.281,95.265,95.265,33000000.0
2006-09-01 07:57:00,95.263,95.3,95.263,95.293,209700000.0
2006-09-01 07:58:00,95.299,95.303,95.279,95.295,356900000.0
2006-09-01 07:59:00,95.281,95.304,95.28,95.297,237799998.0
2006-09-01 08:00:00,95.274,95.291,95.271,95.271,62600001.0
2006-09-01 08:01:00,95.277,95.287,95.259,95.259,182799999.0
2006-09-01 08:02:00,95.28,95.288,95.252,95.263,327299998.0
2006-09-01 08:03:00,95.247,95.27,95.236,95.27,241299999.0
2006-09-01 08:04:00,95.275,95.299,95.275,95.297,278499996.0
2006-09-01 08:05:00,95.294,95.299,95.274,95.274,240800000.0
2006-09-01 08:06:00,95.271,95.296,95.268,95.282,265800000.0
2006-09-01 08:07:00,95.258,95.297,95.258,95.292,230999997.0
2006-09-01 08:08:00,95.283,95.301,95.268,95.28,280899999.0
2006-09-01 08:09:00,95.272,95.311,95.272,95.311,264100002.0
2006-09-01 08:10:00,95.284,95.3,95.28,95.292,128500001.0
2006-09-01 08:11:00,95.269,95.293,95.264,95.268,257299995.0
2006-09-01 08:12:00,95.287,95.303,95.274,95.274,179899998.0
2006-09-01 08:13:00,95.274,95.287,95.253,95.253,270799999.0
2006-09-01 08:14:00,95.273,95.288,95.266,95.285,278399996.0
2006-09-01 08:15:00,95.272,95.285,95.251,95.269,101400000.0
2006-09-01 08:16:00,95.276,95.276,95.24,95.24,27100000.0
2006-09-01 08:17:00,95.257,95.28,95.257,95.28,97800001.0
2006-09-01 08:18:00,95.285,95.294,95.27,95.277,248099996.0
2006-09-01 08:19:00,95.298,95.298,95.261,95.265,245200001.0
2006-09-01 08:20:00,95.281,95.309,95.261,95.261,259499999.0
2006-09-01 08:21:00,95.274,95.298,95.266,95.298,101800001.0
2006-09-01 08:22:00,95.303,95.311,95.29,95.29,143900000.0
2006-09-01 08:23:00,95.3,95.334,95.288,95.326,321600002.0
2006-09-01 08:24:00,95.317,95.331,95.292,95.31,264799999.0
2006-09-01 08:25:00,95.311,95.311,95.29,95.295,145400000.0
2006-09-01 08:26:00,95.275,95.296,95.268,95.294,224399994.0
2006-09-01 08:27:00,95.291,95.301,95.27,95.283,328800000.0
2006-09-01 08:28:00,95.298,95.299,95.274,95.284,371199999.0
2006-09-01 08:29:00,95.267,95.288,95.264,95.267,164399997.0
2006-09-01 08:30:00,95.273,95.286,95.25,95.273,321199998.0
2006-09-01 08:31:00,95.292,95.292,95.263,95.271,119699997.0
2006-09-01 08:32:00,95.283,95.299,95.267,95.287,150999998.0
2006-09-01 08:33:00,95.283,95.285,95.245,95.245,237299998.0
2006-09-01 08:34:00,95.251,95.28,95.251,95.274,211400002.0
2006-09-01 08:35:00,95.267,95.286,95.264,95.28,254799998.0
2006-09-01 08:36:00,95.273,95.278,95.248,95.253,283900001.0
2006-09-01 08:37:00,95.258,95.277,95.253,95.275,246800001.0
2006-09-01 08:38:00,95.252,95.27,95.245,95.27,114899999.0
2006-09-01 08:39:00,95.274,95.287,95.24,95.242,231300000.0
2006-09-01 08:40:00,95.264,95.277,95.257,95.269,207900002.0
2006-09-01 08:41:00,95.255,95.275,95.255,95.273,180899999.0
2006-09-01 08:42:00,95.264,95.264,95.229,95.258,266899999.0
2006-09-01 08:43:00,95.235,95.254,95.222,95.244,320800000.0
2006-09-01 08:44:00,95.247,95.247,95.206,95.206,108099998.0
2006-09-01 08:45:00,95.228,95.238,95.207,95.223,275899998.0
2006-09-01 08:46:00,95.237,95.238,95.212,95.213,197300002.0
2006-09-01 08:47:00,95.232,95.243,95.217,95.221,198600000.0
2006-09-01 08:48:00,95.224,95.246,95.222,95.234,215899998.0
2006-09-01 08:49:00,95.239,95.241,95.217,95.228,231499997.0
2006-09-01 08:50:00,95.2,95.241,95.2,95.24,166199999.0
2006-09-01 08:51:00,95.238,95.27,95.214,95.242,222000000.0
2006-09-01 08:52:00,95.249,95.249,95.231,95.231,122499997.0
2006-09-01 08:53:00,95.242,95.257,95.222,95.25,240699999.0
2006-09-01 08:54:00,95.234,95.25,95.226,95.237,95600000.0
2006-09-01 08:55:00,95.235,95.249,95.22,95.226,237499998.0
2006-09-01 08:56:00,95.252,95.255,95.216,95.216,201499998.0
2006-09-01 08:57:00,95.224,95.246,95.22,95.24,327699997.0
2006-09-01 08:58:00,95.242,95.242,95.214,95.215,113299999.0
2006-09-01 08:59:00,95.22,95.232,95.202,95.214,152600000.0
2006-09-01 09:00:00,95.238,95.242,95.204,95.232,394600000.0
2006-09-01 09:01:00,95.216,95.234,95.206,95.217,326700008.0
2006-09-01 09:02:00,95.204,95.217,95.188,95.21,332800002.0
2006-09-01 09:03:00,95.192,95.207,95.169,95.181,224199998.0
2006-09-01 09:04:00,95.148,95.182,95.148,95.173,199800000.0
2006-09-01 09:05:00,95.166,95.182,95.149,95.182,235800001.0
2006-09-01 09:06:00,95.176,95.189,95.164,95.185,234600000.0
2006-09-01 09:07:00,95.195,95.195,95.166,95.166,294299998.0
2006-09-01 09:08:00,95.151,95.186,95.151,95.176,192300000.0
2006-09-01 09:09:00,95.157,95.19,95.157,95.183,199499999.0
2006-09-01 09:10:00,95.156,95.183,95.156,95.164,252400003.0
2006-09-01 09:11:00,95.161,95.175,95.146,95.165,123899999.0
2006-09-01 09:12:00,95.168,95.172,95.151,95.161,300599998.0
2006-09-01 09:13:00,95.16,95.16,95.139,95.153,168400001.0
2006-09-01 09:14:00,95.14,95.157,95.125,95.143,241699999.0
2006-09-01 09:15:00,95.133,95.152,95.129,95.149,177399998.0
2006-09-01 09:16:00,95.152,95.16,95.138,95.16,178400003.0
2006-09-01 09:17:00,95.143,95.163,95.138,95.15,301300003.0
2006-09-01 09:18:00,95.124,95.155,95.124,95.145,170499999.0
2006-09-01 09:19:00,95.126,95.145,95.116,95.125,176200001.0
2006-09-01 09:20:00,95.135,95.148,95.118,95.142,399399996.0
2006-09-01 09:21:00,95.123,95.14,95.113,95.133,150999999.0
2006-09-01 09:22:00,95.135,95.147,95.119,95.126,219299997.0
2006-09-01 09:23:00,95.129,95.145,95.114,95.122,194899999.0
2006-09-01 09:24:00,95.123,95.143,95.121,95.13,100399999.0
2006-09-01 09:25:00,95.12,95.123,95.089,95.1,232900000.0
2006-09-01 09:26:00,95.121,95.136,95.102,95.116,174800002.0
2006-09-01 09:27:00,95.146,95.153,95.128,95.138,388700005.0
2006-09-01 09:28:00,95.15,95.172,95.139,95.147,366499998.0
2006-09-01 09:29:00,95.181,95.197,95.169,95.197,234899997.0
2006-09-01 09:30:00,95.191,95.191,95.155,95.18,237400000.0
2006-09-01 09:31:00,95.172,95.19,95.162,95.19,246700000.0
2006-09-01 09:32:00,95.169,95.202,95.169,95.2,286400001.0
2006-09-01 09:33:00,95.2,95.212,95.185,95.205,237000002.0
2006-09-01 09:34:00,95.177,95.201,95.174,95.188,280799997.0
2006-09-01 09:35:00,95.182,95.186,95.156,95.156,205999999.0
2006-09-01 09:36:00,95.192,95.197,95.172,95.174,200499998.0
2006-09-01 09:37:00,95.183,95.188,95.158,95.168,294699996.0
2006-09-01 09:38:00,95.168,95.185,95.164,95.18,310900000.0
2006-09-01 09:39:00,95.156,95.187,95.156,95.177,182299997.0
2006-09-01 09:40:00,95.169,95.181,95.158,95.174,140999999.0
2006-09-01 09:41:00,95.176,95.194,95.168,95.192,139099998.0
2006-09-01 09:42:00,95.185,95.2,95.176,95.198,269399998.0
2006-09-01 09:43:00,95.181,95.189,95.169,95.181,46800000.0
2006-09-01 09:44:00,95.182,95.185,95.157,95.157,202599998.0
2006-09-01 09:45:00,95.18,95.184,95.15,95.15,345599999.0
2006-09-01 09:46:00,95.178,95.181,95.163,95.177,209799998.0
2006-09-01 09:47:00,95.172,95.18,95.155,95.161,112100000.0
2006-09-01 09:48:00,95.164,95.187,95.155,95.187,175100000.0
2006-09-01 09:49:00,95.169,95.185,95.162,95.175,238400001.0
2006-09-01 09:50:00,95.178,95.22,95.168,95.2,274499999.0
2006-09-01 09:51:00,95.238,95.258,95.224,95.258,184800002.0
2006-09-01 09:52:00,95.212,95.236,95.206,95.212,85599999.0
2006-09-01 09:53:00,95.209,95.209,95.173,95.188,260199997.0
2006-09-01 09:54:00,95.222,95.224,95.2,95.2,409999998.0
2006-09-01 09:55:00,95.195,95.222,95.195,95.221,226299997.0
2006-09-01 09:56:00,95.212,95.237,95.212,95.237,259000003.0
2006-09-01 09:57:00,95.221,95.242,95.219,95.242,326699994.0
2006-09-01 09:58:00,95.219,95.249,95.214,95.214,262500000.0
2006-09-01 09:59:00,95.246,95.269,95.236,95.253,161199998.0
2006-09-01 10:00:00,95.251,95.281,95.251,95.257,44100001.0
2006-09-01 10:01:00,95.287,95.287,95.239,95.239,251199999.0
2006-09-01 10:02:00,95.262,95.283,95.251,95.264,250899999.0
2006-09-01 10:03:00,95.25,95.278,95.25,95.273,303299996.0
2006-09-01 10:04:00,95.257,95.268,95.245,95.258,247999998.0
2006-09-01 10:05:00,95.251,95.273,95.239,95.248,317400006.0
2006-09-01 10:06:00,95.257,95.258,95.242,95.248,62200000.0
2006-09-01 10:07:00,95.259,95.26,95.231,95.236,262299999.0
2006-09-01 10:08:00,95.222,95.253,95.222,95.253,129599999.0
2006-09-01 10:09:00,95.257,95.26,95.242,95.247,208499998.0
2006-09-01 10:10:00,95.242,95.244,95.215,95.221,299699999.0
2006-09-01 10:11:00,95.215,95.238,95.215,95.231,194900000.0
2006-09-01 10:12:00,95.238,95.24,95.209,95.209,264000001.0
2006-09-01 10:13:00,95.248,95.255,95.23,95.242,163999998.0
2006-09-01 10:14:00,95.237,95.263,95.237,95.242,189299998.0
2006-09-01 10:15:00,95.274,95.274,95.235,95.244,284000005.0
2006-09-01 10:16:00,95.262,95.276,95.24,95.256,261199996.0
2006-09-01 10:17:00,95.257,95.265,95.233,95.233,227799998.0
2006-09-01 10:18:00,95.238,95.264,95.238,95.254,194599999.0
2006-09-01 10:19:00,95.251,95.261,95.232,95.24,295200005.0
2006-09-01 10:20:00,95.271,95.275,95.242,95.253,263399999.0
2006-09-01 10:21:00,95.252,95.286,95.252,95.267,206900002.0
2006-09-01 10:22:00,95.271,95.271,95.26,95.262,207599998.0
2006-09-01 10:23:00,95.258,95.264,95.239,95.244,157100000.0
2006-09-01 10:24:00,95.262,95.262,95.231,95.258,211799999.0
2006-09-01 10:25:00,95.242,95.261,95.242,95.258,256299999.0
2006-09-01 10:26:00,95.245,95.258,95.226,95.243,201499996.0
2006-09-01 10:27:00,95.257,95.27,95.243,95.243,181299999.0
2006-09-01 10:28:00,95.244,95.259,95.229,95.24,183700003.0
2006-09-01 10:29:00,95.238,95.263,95.234,95.259,184000002.0
2006-09-01 10:30:00,95.268,95.27,95.244,95.265,182800004.0
2006-09-01 10:31:00,95.264,95.283,95.245,95.26,198399999.0
2006-09-01 10:32:00,95.267,95.286,95.257,95.282,371900006.0
2006-09-01 10:33:00,95.281,95.294,95.266,95.283,242900004.0
2006-09-01 10:34:00,95.286,95.294,95.268,95.272,267300001.0
2006-09-01 10:35:00,95.29,95.305,95.285,95.292,282499997.0
2006-09-01 10:36:00,95.302,95.316,95.284,95.297,376699999.0
2006-09-01 10:37:00,95.321,95.33,95.299,95.313,237399999.0
2006-09-01 10:38:00,95.303,95.324,95.299,95.319,204299998.0
2006-09-01 10:39:00,95.333,95.336,95.318,95.318,133000000.0
2006-09-01 10:40:00,95.317,95.33,95.297,95.312,190000000.0
2006-09-01 10:41:00,95.345,95.345,95.317,95.318,226599995.0
2006-09-01 10:42:00,95.337,95.354,95.315,95.338,339400000.0
2006-09-01 10:43:00,95.348,95.348,95.31,95.311,316900002.0
2006-09-01 10:44:00,95.325,95.325,95.286,95.286,302099999.0
2006-09-01 10:45:00,95.312,95.328,95.306,95.328,341499999.0
2006-09-01 10:46:00,95.324,95.333,95.306,95.332,291699999.0
2006-09-01 10:47:00,95.32,95.332,95.306,95.324,297900003.0
2006-09-01 10:48:00,95.307,95.322,95.284,95.304,193499999.0
2006-09-01 10:49:00,95.304,95.314,95.286,95.292,119100002.0
2006-09-01 10:50:00,95.322,95.322,95.297,95.297,61700000.0
2006-09-01 10:51:00,95.305,95.325,95.303,95.32,251200000.0
2006-09-01 10:52:00,95.303,95.331,95.303,95.325,190500000.0
2006-09-01 10:53:00,95.327,95.345,95.315,95.328,223099998.0
2006-09-01 10:54:00,95.305,95.333,95.284,95.328,317699996.0
2006-09-01 10:55:00,95.315,95.344,95.315,95.34,169799998.0
2006-09-01 10:56:00,95.333,95.333,95.302,95.314,261000002.0
2006-09-01 10:57:00,95.317,95.33,95.303,95.307,246299998.0
2006-09-01 10:58:00,95.3,95.328,95.295,95.328,291199997.0
2006-09-01 10:59:00,95.296,95.314,95.295,95.313,189900000.0
2006-09-01 11:00:00,95.312,95.322,95.297,95.322,158300001.0
2006-09-01 11:01:00,95.31,95.322,95.283,95.305,329000004.0
2006-09-01 11:02:00,95.293,95.315,95.293,95.307,199599999.0
2006-09-01 11:03:00,95.307,95.307,95.277,95.277,139899999.0
2006-09-01 11:04:00,95.302,95.315,95.292,95.314,247899995.0
2006-09-01 11:05:00,95.294,95.328,95.294,95.307,412899997.0
2006-09-01 11:06:00,95.306,95.325,95.287,95.314,224099997.0
2006-09-01 11:07:00,95.309,95.309,95.29,95.29,149500000.0
2006-09-01 11:08:00,95.289,95.334,95.289,95.328,218900000.0
2006-09-01 11:09:00,95.317,95.337,95.309,95.319,213200002.0
2006-09-01 11:10:00,95.315,95.323,95.294,95.294,219500001.0
2006-09-01 11:11:00,95.295,95.314,95.276,95.296,380399997.0
2006-09-01 11:12:00,95.311,95.319,95.293,95.315,317700001.0
2006-09-01 11:13:00,95.298,95.323,95.298,95.321,188599997.0
2006-09-01 11:14:00,95.314,95.329,95.308,95.323,460899997.0
2006-09-01 11:15:00,95.303,95.332,95.303,95.319,368900001.0
2006-09-01 11:16:00,95.323,95.327,95.304,95.308,272099996.0
2006-09-01 11:17:00,95.321,95.321,95.3,95.309,256600003.0
2006-09-01 11:18:00,95.297,95.313,95.289,95.306,411799995.0
2006-09-01 11:19:00,95.295,95.305,95.281,95.284,173099999.0
2006-09-01 11:20:00,95.281,95.306,95.275,95.306,390799998.0
2006-09-01 11:21:00,95.308,95.308,95.274,95.293,333099998.0
2006-09-01 11:22:00,95.293,95.297,95.278,95.284,216799998.0
2006-09-01 11:23:00,95.29,95.302,95.277,95.277,176999999.0
2006-09-01 11:24:00,95.292,95.298,95.274,95.298,193700004.0
2006-09-01 11:25:00,95.293,95.3,95.272,95.28,229299997.0
2006-09-01 11:26:00,95.3,95.305,95.276,95.28,339000001.0
2006-09-01 11:27:00,95.286,95.306,95.279,95.294,267100002.0
2006-09-01 11:28:00,95.279,95.295,95.27,95.29,162400003.0
2006-09-01 11:29:00,95.286,95.309,95.276,95.3,194100001.0
2006-09-01 11:30:00,95.278,95.298,95.274,95.298,301800000.0
2006-09-01 11:31:00,95.295,95.295,95.251,95.251,250900001.0
2006-09-01 11:32:00,95.262,95.277,95.249,95.259,240199999.0
2006-09-01 11:33:00,95.255,95.265,95.231,95.231,285900001.0
2006-09-01 11:34:00,95.26,95.279,95.241,95.258,403000002.0
2006-09-01 11:35:00,95.257,95.27,95.239,95.259,189100002.0
2006-09-01 11:36:00,95.264,95.264,95.237,95.237,348600008.0
2006-09-01 11:37:00,95.228,95.262,95.228,95.262,234800000.0
2006-09-01 11:38:00,95.25,95.272,95.243,95.272,249399997.0
2006-09-01 11:39:00,95.256,95.284,95.256,95.28,219900000.0
2006-09-01 11:40:00,95.258,95.272,95.235,95.269,361899999.0
2006-09-01 11:41:00,95.273,95.284,95.258,95.262,322500001.0
2006-09-01 11:42:00,95.276,95.288,95.258,95.269,126100001.0
2006-09-01 11:43:00,95.257,95.276,95.253,95.268,271299995.0
2006-09-01 11:44:00,95.25,95.27,95.25,95.27,235999998.0
2006-09-01 11:45:00,95.251,95.282,95.251,95.275,211399997.0
2006-09-01 11:46:00,95.265,95.277,95.251,95.263,180799995.0
2006-09-01 11:47:00,95.275,95.287,95.261,95.274,251500001.0
2006-09-01 11:48:00,95.262,95.285,95.251,95.283,307800000.0
2006-09-01 11:49:00,95.26,95.293,95.258,95.275,342699999.0
2006-09-01 11:50:00,95.255,95.284,95.255,95.281,259399995.0
2006-09-01 11:51:00,95.27,95.27,95.24,95.248,183599997.0
2006-09-01 11:52:00,95.267,95.287,95.26,95.286,276499995.0
2006-09-01 11:53:00,95.287,95.287,95.256,95.263,312600001.0
2006-09-01 11:54:00,95.273,95.279,95.256,95.257,244200003.0
2006-09-01 11:55:00,95.261,95.282,95.254,95.28,303199999.0
2006-09-01 11:56:00,95.265,95.278,95.251,95.272,104300001.0
2006-09-01 11:57:00,95.253,95.274,95.25,95.265,163399998.0
2006-09-01 11:58:00,95.26,95.266,95.24,95.244,151299999.0
2006-09-01 11:59:00,95.253,95.273,95.23,95.26,306600002.0
2006-09-01 12:00:00,95.253,95.261,95.23,95.249,187299999.0
2006-09-01 12:01:00,95.244,95.266,95.237,95.253,192399998.0
2006-09-01 12:02:00,95.243,95.276,95.222,95.276,264399999.0
2006-09-01 12:03:00,95.263,95.285,95.26,95.28,285700000.0
2006-09-01 12:04:00,95.263,95.268,95.243,95.255,232900004.0
2006-09-01 12:05:00,95.262,95.27,95.246,95.27,215599996.0
2006-09-01 12:06:00,95.248,95.265,95.239,95.262,275999993.0
2006-09-01 12:07:00,95.243,95.261,95.236,95.25,376800000.0
2006-09-01 12:08:00,95.221,95.253,95.221,95.253,218899998.0
2006-09-01 12:09:00,95.26,95.278,95.249,95.251,250999997.0
2006-09-01 12:10:00,95.268,95.28,95.256,95.256,257100005.0
2006-09-01 12:11:00,95.243,95.272,95.243,95.272,95200001.0
2006-09-01 12:12:00,95.275,95.293,95.257,95.265,301999995.0
2006-09-01 12:13:00,95.299,95.299,95.261,95.261,232600000.0
2006-09-01 12:14:00,95.288,95.288,95.263,95.271,194100000.0
2006-09-01 12:15:00,95.274,95.293,95.262,95.285,135400000.0
2006-09-01 12:16:00,95.262,95.297,95.262,95.29,291800002.0
2006-09-01 12:17:00,95.269,95.29,95.251,95.268,274000001.0
2006-09-01 12:18:00,95.249,95.268,95.232,95.25,235699997.0
2006-09-01 12:19:00,95.245,95.266,95.244,95.244,298200002.0
2006-09-01 12:20:00,95.255,95.26,95.24,95.243,202499997.0
2006-09-01 12:21:00,95.225,95.242,95.215,95.23,210699998.0
2006-09-01 12:22:00,95.215,95.237,95.202,95.218,150300001.0
2006-09-01 12:23:00,95.224,95.224,95.179,95.199,209199999.0
2006-09-01 12:24:00,95.228,95.236,95.207,95.212,167900000.0
2006-09-01 12:25:00,95.21,95.22,95.192,95.192,122500001.0
2006-09-01 12:26:00,95.207,95.238,95.2,95.238,128200000.0
2006-09-01 12:27:00,95.22,95.238,95.214,95.234,239599994.0
2006-09-01 12:28:00,95.214,95.231,95.208,95.231,339200001.0
2006-09-01 12:29:00,95.218,95.234,95.207,95.23,300199996.0
2006-09-01 12:30:00,95.199,95.224,95.197,95.215,158100001.0
2006-09-01 12:31:00,95.205,95.232,95.195,95.195,207099998.0
2006-09-01 12:32:00,95.193,95.21,95.185,95.208,190400002.0
2006-09-01 12:33:00,95.191,95.223,95.191,95.221,146799999.0
2006-09-01 12:34:00,95.217,95.223,95.196,95.202,257799997.0
2006-09-01 12:35:00,95.213,95.221,95.192,95.217,151400000.0
2006-09-01 12:36:00,95.215,95.219,95.191,95.199,160100001.0
2006-09-01 12:37:00,95.224,95.251,95.224,95.25,112400001.0
2006-09-01 12:38:00,95.252,95.258,95.236,95.246,286100000.0
2006-09-01 12:39:00,95.253,95.257,95.227,95.243,218299997.0
2006-09-01 12:40:00,95.237,95.259,95.237,95.253,177400002.0
2006-09-01 12:41:00,95.258,95.264,95.245,95.253,219899999.0
2006-09-01 12:42:00,95.236,95.267,95.235,95.267,147999997.0
2006-09-01 12:43:00,95.26,95.263,95.235,95.235,167500001.0
2006-09-01 12:44:00,95.247,95.252,95.229,95.231,209300004.0
2006-09-01 12:45:00,95.22,95.251,95.22,95.246,287699997.0
2006-09-01 12:46:00,95.227,95.253,95.209,95.227,275400001.0
2006-09-01 12:47:00,95.217,95.249,95.213,95.224,291500003.0
2006-09-01 12:48:00,95.245,95.245,95.222,95.222,345800004.0
2006-09-01 12:49:00,95.228,95.24,95.222,95.235,52100000.0
2006-09-01 12:50:00,95.23,95.248,95.219,95.248,188000001.0
2006-09-01 12:51:00,95.229,95.249,95.221,95.249,239200002.0
2006-09-01 12:52:00,95.234,95.259,95.234,95.244,332800000.0
2006-09-01 12:53:00,95.223,95.244,95.178,95.212,137400003.0
2006-09-01 12:54:00,95.222,95.243,95.217,95.243,142199997.0
2006-09-01 12:55:00,95.228,95.252,95.218,95.23,161299998.0
2006-09-01 12:56:00,95.214,95.258,95.214,95.256,114400000.0
2006-09-01 12:57:00,95.256,95.256,95.224,95.224,215600000.0
2006-09-01 12:58:00,95.214,95.233,95.2,95.215,215800000.0
2006-09-01 12:59:00,95.216,95.227,95.192,95.206,241900002.0
2006-09-01 13:00:00,95.193,95.231,95.189,95.219,269999998.0
2006-09-01 13:01:00,95.203,95.221,95.2,95.216,187499997.0
2006-09-01 13:02:00,95.22,95.232,95.199,95.199,188600001.0
2006-09-01 13:03:00,95.204,95.213,95.184,95.198,266499996.0
2006-09-01 13:04:00,95.206,95.223,95.191,95.223,224899996.0
2006-09-01 13:05:00,95.207,95.234,95.207,95.229,107300001.0
2006-09-01 13:06:00,95.231,95.245,95.214,95.235,228200000.0
2006-09-01 13:07:00,95.215,95.252,95.215,95.238,379600002.0
2006-09-01 13:08:00,95.244,95.247,95.226,95.235,258099995.0
2006-09-01 13:09:00,95.227,95.256,95.224,95.242,196299999.0
2006-09-01 13:10:00,95.239,95.239,95.214,95.22,250900002.0
2006-09-01 13:11:00,95.208,95.227,95.186,95.199,92199998.0
2006-09-01 13:12:00,95.186,95.219,95.186,95.202,241899998.0
2006-09-01 13:13:00,95.166,95.185,95.138,95.15,180999997.0
2006-09-01 13:14:00,95.131,95.165,95.131,95.155,274699999.0
2006-09-01 13:15:00,95.143,95.16,95.123,95.142,234700000.0
2006-09-01 13:16:00,95.144,95.163,95.129,95.146,57799999.0
2006-09-01 13:17:00,95.158,95.158,95.088,95.125,224300002.0
2006-09-01 13:18:00,95.137,95.156,95.136,95.142,95999999.0
2006-09-01 13:19:00,95.154,95.164,95.139,95.141,209600001.0
2006-09-01 13:20:00,95.169,95.171,95.155,95.155,77799999.0
2006-09-01 13:21:00,95.163,95.196,95.163,95.19,258000002.0
2006-09-01 13:22:00,95.191,95.192,95.171,95.176,299799993.0
2006-09-01 13:23:00,95.178,95.198,95.178,95.198,156799999.0
2006-09-01 13:24:00,95.185,95.185,95.156,95.156,234099997.0
2006-09-01 13:25:00,95.166,95.176,95.147,95.151,244799997.0
2006-09-01 13:26:00,95.175,95.189,95.165,95.174,299400003.0
2006-09-01 13:27:00,95.179,95.202,95.172,95.19,161700001.0
2006-09-01 13:28:00,95.177,95.195,95.154,95.169,279900000.0
2006-09-01 13:29:00,95.156,95.182,95.144,95.18,194600001.0
2006-09-01 13:30:00,95.174,95.193,95.153,95.193,190100001.0
2006-09-01 13:31:00,95.189,95.21,95.184,95.206,228100000.0
2006-09-01 13:32:00,95.202,95.212,95.185,95.192,126900003.0
2006-09-01 13:33:00,95.186,95.213,95.182,95.193,325900000.0
2006-09-01 13:34:00,95.208,95.21,95.182,95.204,278200001.0
2006-09-01 13:35:00,95.206,95.212,95.185,95.199,241799994.0
2006-09-01 13:36:00,95.212,95.218,95.185,95.207,213499998.0
2006-09-01 13:37:00,95.204,95.217,95.179,95.192,227200001.0
2006-09-01 13:38:00,95.196,95.206,95.176,95.176,209099999.0
2006-09-01 13:39:00,95.206,95.215,95.181,95.202,243000001.0
2006-09-01 13:40:00,95.203,95.205,95.181,95.182,220099999.0
2006-09-01 13:41:00,95.169,95.193,95.168,95.191,211899997.0
2006-09-01 13:42:00,95.176,95.197,95.169,95.188,281699997.0
2006-09-01 13:43:00,95.185,95.185,95.157,95.158,196599998.0
2006-09-01 13:44:00,95.183,95.2,95.175,95.183,137600000.0
2006-09-01 13:45:00,95.2,95.229,95.198,95.219,212700000.0
2006-09-01 13:46:00,95.2,95.226,95.2,95.225,226499996.0
2006-09-01 13:47:00,95.221,95.239,95.203,95.227,257300003.0
2006-09-01 13:48:00,95.223,95.235,95.203,95.22,175700000.0
2006-09-01 13:49:00,95.214,95.222,95.192,95.206,179899997.0
2006-09-01 13:50:00,95.181,95.213,95.167,95.213,402000000.0
2006-09-01 13:51:00,95.202,95.223,95.191,95.205,260499998.0
2006-09-01 13:52:00,95.206,95.223,95.185,95.197,194300001.0
2006-09-01 13:53:00,95.181,95.212,95.181,95.208,228800001.0
2006-09-01 13:54:00,95.185,95.211,95.179,95.207,188300001.0
2006-09-01 13:55:00,95.203,95.214,95.189,95.191,210500002.0
2006-09-01 13:56:00,95.192,95.208,95.185,95.208,221100000.0
2006-09-01 13:57:00,95.208,95.22,95.196,95.217,259099999.0
2006-09-01 13:58:00,95.217,95.221,95.186,95.186,240699999.0
2006-09-01 13:59:00,95.2,95.218,95.199,95.215,219800002.0
2006-09-01 14:00:00,95.2,95.222,95.189,95.222,187000001.0
2006-09-01 14:01:00,95.224,95.243,95.217,95.224,286499997.0
2006-09-01 14:02:00,95.215,95.215,95.172,95.172,144400001.0
2006-09-01 14:03:00,95.204,95.206,95.185,95.196,183699997.0
2006-09-01 14:04:00,95.19,95.205,95.139,95.153,326900000.0
2006-09-01 14:05:00,95.159,95.173,95.138,95.138,151199997.0
2006-09-01 14:06:00,95.129,95.156,95.129,95.144,329300001.0
2006-09-01 14:07:00,95.138,95.14,95.113,95.113,229199996.0
2006-09-01 14:08:00,95.148,95.163,95.129,95.145,257500000.0
2006-09-01 14:09:00,95.143,95.16,95.138,95.153,177299998.0
2006-09-01 14:10:00,95.149,95.149,95.109,95.135,226199999.0
2006-09-01 14:11:00,95.141,95.161,95.14,95.154,285200001.0
2006-09-01 14:12:00,95.152,95.165,95.13,95.145,165400000.0
2006-09-01 14:13:00,95.139,95.155,95.122,95.145,143300001.0
2006-09-01 14:14:00,95.139,95.158,95.134,95.151,245199999.0
2006-09-01 14:15:00,95.121,95.14,95.111,95.125,199300001.0
2006-09-01 14:16:00,95.112,95.142,95.112,95.142,124500003.0
2006-09-01 14:17:00,95.138,95.15,95.125,95.13,232899999.0
2006-09-01 14:18:00,95.139,95.154,95.121,95.131,264200005.0
2006-09-01 14:19:00,95.152,95.161,95.119,95.119,310299995.0
2006-09-01 14:20:00,95.129,95.156,95.129,95.153,307999999.0
2006-09-01 14:21:00,95.147,95.163,95.132,95.137,171400000.0
2006-09-01 14:22:00,95.117,95.16,95.101,95.138,149499998.0
2006-09-01 14:23:00,95.144,95.179,95.115,95.128,225400001.0
2006-09-01 14:24:00,95.125,95.125,95.086,95.095,138000000.0
2006-09-01 14:25:00,95.125,95.128,95.107,95.107,41399999.0
2006-09-01 14:26:00,95.148,95.166,95.138,95.148,158400002.0
2006-09-01 14:27:00,95.146,95.164,95.146,95.146,156200001.0
2006-09-01 14:28:00,95.147,95.171,95.136,95.153,147500000.0
2006-09-01 14:29:00,95.171,95.171,95.011,95.065,359700004.0
2006-09-01 14:30:00,95.096,95.16,95.057,95.06,321799998.0
2006-09-01 14:31:00,95.044,95.05,94.987,94.987,394699998.0
2006-09-01 14:32:00,94.975,94.981,94.949,94.955,101999999.0
2006-09-01 14:33:00,94.973,95.018,94.959,94.991,83200000.0
2006-09-01 14:34:00,95.043,95.068,95.032,95.038,215899998.0
2006-09-01 14:35:00,95.066,95.106,95.051,95.106,343300003.0
2006-09-01 14:36:00,95.093,95.131,95.093,95.124,253800000.0
2006-09-01 14:37:00,95.102,95.119,95.084,95.104,140900000.0
2006-09-01 14:38:00,95.099,95.124,95.092,95.11,172499998.0
2006-09-01 14:39:00,95.106,95.127,95.095,95.123,253899998.0
2006-09-01 14:40:00,95.119,95.129,95.101,95.105,374199999.0
2006-09-01 14:41:00,95.087,95.109,95.077,95.088,228399999.0
2006-09-01 14:42:00,95.063,95.094,95.063,95.094,148400001.0
2006-09-01 14:43:00,95.078,95.078,95.038,95.051,298200002.0
2006-09-01 14:44:00,95.029,95.029,94.989,94.999,237499999.0
2006-09-01 14:45:00,94.993,94.995,94.966,94.986,305699997.0
2006-09-01 14:46:00,94.977,95.015,94.977,95.012,190800001.0
2006-09-01 14:47:00,95.007,95.024,94.995,95.01,226299997.0
2006-09-01 14:48:00,95.008,95.015,94.977,94.977,184800000.0
2006-09-01 14:49:00,94.979,94.996,94.96,94.96,107499999.0
2006-09-01 14:50:00,94.958,94.978,94.926,94.945,222500000.0
2006-09-01 14:51:00,94.955,94.968,94.883,94.892,256799999.0
2006-09-01 14:52:00,94.878,94.878,94.803,94.821,264000000.0
2006-09-01 14:53:00,94.818,94.83,94.8,94.809,225000001.0
2006-09-01 14:54:00,94.819,94.849,94.811,94.849,291799999.0
2006-09-01 14:55:00,94.854,94.854,94.815,94.815,288699997.0
2006-09-01 14:56:00,94.8,94.82,94.755,94.766,191999997.0
2006-09-01 14:57:00,94.763,94.766,94.718,94.718,297200000.0
2006-09-01 14:58:00,94.735,94.759,94.714,94.719,126600003.0
2006-09-01 14:59:00,94.681,94.719,94.651,94.705,254799999.0
2006-09-01 15:00:00,94.698,94.702,94.656,94.663,172500000.0
2006-09-01 15:01:00,94.656,94.683,94.647,94.683,108300000.0
2006-09-01 15:02:00,94.676,94.714,94.676,94.71,202799999.0
2006-09-01 15:03:00,94.708,94.71,94.681,94.71,100100000.0
2006-09-01 15:04:00,94.706,94.736,94.693,94.697,240700001.0
2006-09-01 15:05:00,94.674,94.692,94.66,94.667,266400000.0
2006-09-01 15:06:00,94.664,94.689,94.651,94.652,214400003.0
2006-09-01 15:07:00,94.649,94.683,94.641,94.683,235599998.0
2006-09-01 15:08:00,94.68,94.705,94.677,94.682,193800002.0
2006-09-01 15:09:00,94.706,94.706,94.671,94.686,226799998.0
2006-09-01 15:10:00,94.677,94.71,94.669,94.701,371799997.0
2006-09-01 15:11:00,94.677,94.712,94.677,94.707,338500001.0
2006-09-01 15:12:00,94.719,94.73,94.699,94.716,213999997.0
2006-09-01 15:13:00,94.709,94.74,94.709,94.739,338199997.0
2006-09-01 15:14:00,94.729,94.744,94.709,94.725,204099998.0
2006-09-01 15:15:00,94.698,94.736,94.689,94.736,288100003.0
2006-09-01 15:16:00,94.72,94.752,94.72,94.75,359199999.0
2006-09-01 15:17:00,94.748,94.766,94.737,94.749,182200001.0
2006-09-01 15:18:00,94.746,94.763,94.74,94.75,125999999.0
2006-09-01 15:19:00,94.738,94.76,94.726,94.741,285399997.0
2006-09-01 15:20:00,94.723,94.751,94.718,94.74,243100001.0
2006-09-01 15:21:00,94.742,94.766,94.739,94.765,111700000.0
2006-09-01 15:22:00,94.751,94.804,94.722,94.804,214100001.0
2006-09-01 15:23:00,94.8,94.826,94.8,94.822,315899997.0
2006-09-01 15:24:00,94.815,94.828,94.797,94.814,233099999.0
2006-09-01 15:25:00,94.788,94.808,94.778,94.803,216400000.0
2006-09-01 15:26:00,94.809,94.818,94.795,94.796,244399997.0
2006-09-01 15:27:00,94.806,94.835,94.79,94.82,329700002.0
2006-09-01 15:28:00,94.835,94.836,94.81,94.81,223099997.0
2006-09-01 15:29:00,94.799,94.82,94.796,94.81,181000002.0
2006-09-01 15:30:00,94.804,94.822,94.802,94.816,245900000.0
2006-09-01 15:31:00,94.822,94.84,94.806,94.825,116300002.0
2006-09-01 15:32:00,94.83,94.832,94.812,94.812,151599997.0
2006-09-01 15:33:00,94.83,94.832,94.791,94.827,312100002.0
2006-09-01 15:34:00,94.824,94.844,94.813,94.835,313600001.0
2006-09-01 15:35:00,94.829,94.863,94.829,94.863,187199998.0
2006-09-01 15:36:00,94.874,94.878,94.852,94.867,259399997.0
2006-09-01 15:37:00,94.853,94.88,94.849,94.853,207699994.0
2006-09-01 15:38:00,94.845,94.87,94.845,94.859,144300000.0
2006-09-01 15:39:00,94.848,94.862,94.829,94.845,225699999.0
2006-09-01 15:40:00,94.829,94.854,94.827,94.835,262099998.0
2006-09-01 15:41:00,94.849,94.849,94.82,94.826,121899998.0
2006-09-01 15:42:00,94.821,94.843,94.817,94.821,267599998.0
2006-09-01 15:43:00,94.833,94.833,94.81,94.819,215199996.0
2006-09-01 15:44:00,94.813,94.847,94.801,94.847,186899999.0
2006-09-01 15:45:00,94.845,94.853,94.83,94.837,132999999.0
2006-09-01 15:46:00,94.824,94.848,94.796,94.821,182999999.0
2006-09-01 15:47:00,94.841,94.882,94.841,94.872,231400003.0
2006-09-01 15:48:00,94.87,94.884,94.86,94.86,268699998.0
2006-09-01 15:49:00,94.859,94.885,94.859,94.878,235199996.0
2006-09-01 15:50:00,94.879,94.879,94.857,94.857,76399998.0
2006-09-01 15:51:00,94.859,94.875,94.847,94.859,383600000.0
2006-09-01 15:52:00,94.872,94.872,94.838,94.84,292900000.0
2006-09-01 15:53:00,94.859,94.878,94.843,94.868,189700002.0
2006-09-01 15:54:00,94.833,94.856,94.803,94.83,145700001.0
2006-09-01 15:55:00,94.846,94.861,94.842,94.861,128399997.0
2006-09-01 15:56:00,94.84,94.857,94.813,94.834,198500002.0
2006-09-01 15:57:00,94.833,94.854,94.832,94.851,258800002.0
2006-09-01 15:58:00,94.845,94.86,94.841,94.842,157099998.0
2006-09-01 15:59:00,94.86,94.864,94.807,94.817,251300000.0
2006-09-01 16:00:00,94.816,94.869,94.799,94.85,234100001.0
2006-09-01 16:01:00,94.864,94.892,94.854,94.877,133700000.0
2006-09-01 16:02:00,94.88,94.906,94.879,94.904,115300002.0
2006-09-01 16:03:00,94.927,94.955,94.923,94.929,137500002.0
2006-09-01 16:04:00,94.941,94.956,94.922,94.94,303399997.0
2006-09-01 16:05:00,94.931,94.948,94.923,94.945,141000000.0
2006-09-01 16:06:00,94.94,94.952,94.927,94.945,187400001.0
2006-09-01 16:07:00,94.926,94.951,94.926,94.95,186799997.0
2006-09-01 16:08:00,94.949,94.967,94.942,94.967,120399999.0
2006-09-01 16:09:00,94.976,95.005,94.966,94.983,196199997.0
2006-09-01 16:10:00,94.996,95.02,94.989,94.991,296799999.0
2006-09-01 16:11:00,94.999,94.999,94.971,94.972,140099999.0
2006-09-01 16:12:00,94.992,94.992,94.95,94.95,87299998.0
2006-09-01 16:13:00,94.941,94.941,94.864,94.911,250300003.0
2006-09-01 16:14:00,94.901,94.926,94.89,94.926,204000003.0
2006-09-01 16:15:00,94.932,94.951,94.913,94.93,249000001.0
2006-09-01 16:16:00,94.95,94.966,94.933,94.952,302499998.0
2006-09-01 16:17:00,94.93,94.952,94.902,94.932,184699998.0
2006-09-01 16:18:00,94.933,94.947,94.915,94.927,157300000.0
2006-09-01 16:19:00,94.919,94.919,94.879,94.879,172400001.0
2006-09-01 16:20:00,94.874,94.891,94.865,94.878,270700000.0
2006-09-01 16:21:00,94.862,94.883,94.858,94.882,258300004.0
2006-09-01 16:22:00,94.871,94.887,94.862,94.881,209699996.0
2006-09-01 16:23:00,94.874,94.889,94.855,94.864,298600005.0
2006-09-01 16:24:00,94.892,94.896,94.874,94.877,224300000.0
2006-09-01 16:25:00,94.891,94.908,94.887,94.89,205899996.0
2006-09-01 16:26:00,94.913,94.934,94.892,94.934,208100001.0
2006-09-01 16:27:00,94.927,94.933,94.904,94.912,345899997.0
2006-09-01 16:28:00,94.909,94.911,94.886,94.893,120000001.0
2006-09-01 16:29:00,94.908,94.924,94.887,94.892,157799996.0
2006-09-01 16:30:00,94.903,94.92,94.895,94.914,288599998.0
2006-09-01 16:31:00,94.917,94.924,94.891,94.909,235999997.0
2006-09-01 16:32:00,94.905,94.93,94.902,94.93,200599999.0
2006-09-01 16:33:00,94.93,94.959,94.93,94.954,196700003.0
2006-09-01 16:34:00,94.919,94.955,94.919,94.945,325900002.0
2006-09-01 16:35:00,94.937,94.945,94.922,94.922,266300001.0
2006-09-01 16:36:00,94.952,94.956,94.928,94.936,406300002.0
2006-09-01 16:37:00,94.944,94.981,94.944,94.974,293400000.0
2006-09-01 16:38:00,94.962,94.983,94.944,94.97,123400000.0
2006-09-01 16:39:00,94.965,94.993,94.965,94.99,330199995.0
2006-09-01 16:40:00,94.988,95.002,94.978,95.0,297999997.0
2006-09-01 16:41:00,95.006,95.006,94.97,94.97,238999999.0
2006-09-01 16:42:00,94.994,95.009,94.976,94.991,240899998.0
2006-09-01 16:43:00,94.99,95.018,94.972,94.992,233299997.0
2006-09-01 16:44:00,95.008,95.024,95.002,95.003,225999998.0
2006-09-01 16:45:00,95.007,95.02,94.996,95.0,257999998.0
2006-09-01 16:46:00,95.006,95.018,94.995,95.018,150599998.0
2006-09-01 16:47:00,95.024,95.026,95.003,95.02,221899999.0
2006-09-01 16:48:00,95.009,95.044,95.009,95.035,242200003.0
2006-09-01 16:49:00,95.025,95.028,95.002,95.009,255600001.0
2006-09-01 16:50:00,95.005,95.033,95.005,95.025,167600001.0
2006-09-01 16:51:00,95.019,95.019,94.984,95.0,110399998.0
2006-09-01 16:52:00,94.98,95.0,94.966,94.978,235900005.0
2006-09-01 16:53:00,95.007,95.03,94.995,95.002,236300000.0
2006-09-01 16:54:00,95.014,95.014,94.991,94.997,129800000.0
2006-09-01 16:55:00,95.001,95.024,94.999,95.019,343999996.0
2006-09-01 16:56:00,95.012,95.043,95.001,95.037,141800001.0
2006-09-01 16:57:00,95.041,95.064,95.034,95.064,208400001.0
2006-09-01 16:58:00,95.048,95.063,95.029,95.047,268899999.0
2006-09-01 16:59:00,95.034,95.067,95.034,95.057,255500001.0
2006-09-01 17:00:00,95.059,95.068,95.033,95.033,138800000.0
2006-09-01 17:01:00,95.022,95.041,95.0,95.023,163400001.0
2006-09-01 17:02:00,95.002,95.015,94.987,95.01,244599993.0
2006-09-01 17:03:00,94.992,95.015,94.992,95.011,205499999.0
2006-09-01 17:04:00,95.014,95.02,94.998,95.0,67599999.0
2006-09-01 17:05:00,95.024,95.028,95.002,95.009,323800003.0
2006-09-01 17:06:00,95.013,95.037,94.994,94.994,171700002.0
2006-09-01 17:07:00,95.01,95.01,94.974,94.978,148000001.0
2006-09-01 17:08:00,94.971,94.99,94.97,94.984,158800001.0
2006-09-01 17:09:00,94.979,94.979,94.951,94.97,223200000.0
2006-09-01 17:10:00,94.963,94.98,94.948,94.967,286299996.0
2006-09-01 17:11:00,94.987,94.987,94.954,94.954,158599998.0
2006-09-01 17:12:00,94.964,95.013,94.964,95.006,181399999.0
2006-09-01 17:13:00,95.018,95.018,94.981,95.004,129500000.0
2006-09-01 17:14:00,95.001,95.04,94.996,95.04,231899999.0
2006-09-01 17:15:00,95.03,95.03,95.011,95.011,129900000.0
2006-09-01 17:16:00,95.033,95.055,95.013,95.055,234099999.0
2006-09-01 17:17:00,95.027,95.048,95.003,95.008,339999994.0
2006-09-01 17:18:00,95.008,95.013,94.988,94.996,195400000.0
2006-09-01 17:19:00,95.005,95.026,94.995,94.998,224099998.0
2006-09-01 17:20:00,95.001,95.034,95.001,95.023,167000005.0
2006-09-01 17:21:00,95.025,95.029,95.004,95.004,143300000.0
2006-09-01 17:22:00,95.028,95.028,94.991,94.991,239300002.0
2006-09-01 17:23:00,95.009,95.034,94.994,95.01,180499999.0
2006-09-01 17:24:00,95.03,95.044,95.002,95.031,286400000.0
2006-09-01 17:25:00,95.03,95.03,95.007,95.008,202899997.0
2006-09-01 17:26:00,95.011,95.025,94.986,94.997,170899998.0
2006-09-01 17:27:00,94.984,95.011,94.98,95.003,176999996.0
2006-09-01 17:28:00,95.0,95.013,94.983,94.992,190400000.0
2006-09-01 17:29:00,95.001,95.026,94.991,95.002,234800004.0
2006-09-01 17:30:00,94.997,95.02,94.994,95.008,266499999.0
2006-09-01 17:31:00,95.003,95.035,94.991,95.015,155399999.0
2006-09-01 17:32:00,95.026,95.051,95.025,95.044,228200001.0
2006-09-01 17:33:00,95.03,95.046,95.009,95.037,291999994.0
2006-09-01 17:34:00,95.036,95.064,95.036,95.044,272400001.0
2006-09-01 17:35:00,95.053,95.053,95.02,95.02,175700000.0
2006-09-01 17:36:00,95.039,95.057,95.023,95.031,298000001.0
2006-09-01 17:37:00,95.038,95.061,95.031,95.061,173300001.0
2006-09-01 17:38:00,95.071,95.098,95.071,95.098,206499998.0
2006-09-01 17:39:00,95.114,95.127,95.105,95.109,113399999.0
2006-09-01 17:40:00,95.09,95.119,95.087,95.119,242799997.0
2006-09-01 17:41:00,95.107,95.125,95.101,95.105,94400002.0
2006-09-01 17:42:00,95.123,95.13,95.107,95.11,266400006.0
2006-09-01 17:43:00,95.099,95.13,95.099,95.13,290500003.0
2006-09-01 17:44:00,95.11,95.125,95.086,95.093,214900000.0
2006-09-01 17:45:00,95.101,95.114,95.077,95.089,286399993.0
2006-09-01 17:46:00,95.089,95.091,95.057,95.06,161199998.0
2006-09-01 17:47:00,95.078,95.095,95.064,95.081,285099995.0
2006-09-01 17:48:00,95.095,95.095,95.073,95.076,142699998.0
2006-09-01 17:49:00,95.078,95.093,95.054,95.054,201500001.0
2006-09-01 17:50:00,95.075,95.086,95.055,95.073,168399997.0
2006-09-01 17:51:00,95.078,95.087,95.048,95.066,152799999.0
2006-09-01 17:52:00,95.097,95.1,95.079,95.085,190699998.0
2006-09-01 17:53:00,95.069,95.101,95.069,95.101,130800003.0
2006-09-01 17:54:00,95.085,95.115,95.073,95.115,168599996.0
2006-09-01 17:55:00,95.098,95.113,95.078,95.1,274300004.0
2006-09-01 17:56:00,95.112,95.133,95.107,95.117,256900000.0
2006-09-01 17:57:00,95.13,95.162,95.13,95.151,240899998.0
2006-09-01 17:58:00,95.156,95.182,95.141,95.16,128500001.0
2006-09-01 17:59:00,95.177,95.192,95.165,95.175,166399998.0
2006-09-01 18:00:00,95.193,95.206,95.175,95.206,182399999.0
2006-09-01 18:01:00,95.201,95.27,95.201,95.267,2101700001.0
2006-09-01 18:02:00,95.29,95.3,95.28,95.29,2144599991.0
2006-09-01 18:03:00,95.3,95.3,95.29,95.29,2144599991.0
2006-09-01 18:05:00,95.3,95.3,95.28,95.28,2144599991.0
2006-09-01 18:06:00,95.29,95.29,95.28,95.29,2144599991.0
2006-09-01 18:07:00,95.28,95.28,95.27,95.27,2144599991.0
2006-09-01 18:09:00,95.239,95.266,95.236,95.26,2144599991.0
2006-09-01 18:10:00,95.268,95.268,95.226,95.228,2002299993.0
2006-09-01 18:11:00,95.231,95.243,95.209,95.213,1003199995.0
2006-09-01 18:12:00,95.23,95.241,95.206,95.206,1114099996.0
2006-09-01 18:13:00,95.202,95.237,95.202,95.232,1903799988.0
2006-09-01 18:14:00,95.24,95.24,95.23,95.23,1337599994.0
2006-09-01 18:15:00,95.22,95.23,95.21,95.22,1337599994.0
2006-09-01 18:16:00,95.23,95.25,95.23,95.24,1337599994.0
2006-09-01 18:17:00,95.232,95.247,95.215,95.217,1337599994.0
2006-09-01 18:18:00,95.226,95.265,95.221,95.235,952000003.0
2006-09-01 18:19:00,95.28,95.28,95.27,95.27,2139499987.0
2006-09-01 18:20:00,95.263,95.299,95.262,95.29,2139499987.0
2006-09-01 18:21:00,95.275,95.292,95.242,95.244,1955099998.0
2006-09-01 18:22:00,95.225,95.241,95.212,95.237,1589999994.0
2006-09-01 18:23:00,95.24,95.24,95.22,95.22,2003299991.0
2006-09-01 18:24:00,95.21,95.22,95.2,95.2,2003299991.0
2006-09-01 18:25:00,95.18,95.199,95.16,95.17,2003299991.0
2006-09-01 18:26:00,95.2,95.2,95.17,95.17,1301300009.0
2006-09-01 18:27:00,95.132,95.168,95.132,95.16,1301300009.0
2006-09-01 18:28:00,95.167,95.168,95.135,95.155,1681699992.0
2006-09-01 18:29:00,95.155,95.16,95.13,95.137,1107099997.0
2006-09-01 18:30:00,95.14,95.154,95.123,95.139,736799987.0
2006-09-01 18:31:00,95.119,95.142,95.116,95.138,1624300001.0
2006-09-01 18:32:00,95.142,95.156,95.123,95.123,1970200003.0
2006-09-01 18:33:00,95.15,95.16,95.15,95.15,1763900006.0
2006-09-01 18:34:00,95.137,95.156,95.117,95.12,1763900006.0
2006-09-01 18:35:00,95.135,95.135,95.101,95.101,1906799990.0
2006-09-01 18:36:00,95.112,95.136,95.102,95.111,813800003.0
2006-09-01 18:37:00,95.13,95.145,95.112,95.135,821100007.0
2006-09-01 18:38:00,95.139,95.155,95.122,95.143,940900004.0
2006-09-01 18:39:00,95.136,95.17,95.133,95.161,1146600000.0
2006-09-01 18:40:00,95.171,95.188,95.154,95.155,1941800001.0
2006-09-01 18:41:00,95.164,95.188,95.157,95.17,874800000.0
2006-09-01 18:42:00,95.163,95.175,95.14,95.167,1575900007.0
2006-09-01 18:43:00,95.16,95.182,95.153,95.169,536800004.0
2006-09-01 18:44:00,95.141,95.161,95.123,95.14,692099997.0
2006-09-01 18:45:00,95.122,95.157,95.122,95.143,602699998.0
2006-09-01 18:46:00,95.143,95.148,95.118,95.128,743499990.0
2006-09-01 18:47:00,95.127,95.149,95.118,95.13,216200000.0
2006-09-01 18:48:00,95.108,95.133,95.106,95.124,410700003.0
2006-09-01 18:49:00,95.124,95.128,95.104,95.105,738800000.0
2006-09-01 18:50:00,95.093,95.122,95.093,95.114,755500001.0
2006-09-01 18:51:00,95.099,95.123,95.099,95.122,1276599994.0
2006-09-01 18:52:00,95.13,95.133,95.098,95.102,1151699991.0
2006-09-01 18:53:00,95.12,95.128,95.095,95.11,1465500003.0
2006-09-01 18:54:00,95.107,95.133,95.1,95.121,1329600007.0
2006-09-01 18:55:00,95.115,95.142,95.109,95.125,1617399999.0
2006-09-01 18:56:00,95.126,95.138,95.108,95.12,253899998.0
2006-09-01 18:57:00,95.126,95.149,95.123,95.137,577700000.0
2006-09-01 18:58:00,95.136,95.155,95.119,95.155,935400003.0
2006-09-01 18:59:00,95.157,95.175,95.136,95.142,1366099995.0
2006-09-01 19:00:00,95.166,95.169,95.133,95.133,246999997.0
2006-09-01 19:01:00,95.152,95.153,95.116,95.116,457599996.0
2006-09-01 19:02:00,95.132,95.153,95.129,95.153,125599998.0
2006-09-01 19:03:00,95.137,95.158,95.123,95.14,444199997.0
2006-09-01 19:04:00,95.118,95.133,95.108,95.133,407999993.0
2006-09-01 19:05:00,95.113,95.133,95.111,95.126,475700006.0
2006-09-01 19:06:00,95.122,95.127,95.085,95.085,989199999.0
2006-09-01 19:07:00,95.091,95.122,95.084,95.102,1340400005.0
2006-09-01 19:08:00,95.102,95.122,95.086,95.122,1907799996.0
2006-09-01 19:09:00,95.118,95.133,95.103,95.113,935100003.0
2006-09-01 19:10:00,95.117,95.129,95.109,95.127,224700003.0
2006-09-01 19:11:00,95.124,95.136,95.111,95.124,639299994.0
2006-09-01 19:12:00,95.127,95.135,95.113,95.128,304399999.0
2006-09-01 19:13:00,95.112,95.125,95.09,95.109,407399998.0
2006-09-01 19:14:00,95.115,95.126,95.096,95.108,417699998.0
2006-09-01 19:15:00,95.114,95.137,95.105,95.122,1060400000.0
2006-09-01 19:16:00,95.101,95.127,95.101,95.127,442399997.0
2006-09-01 19:17:00,95.123,95.139,95.109,95.135,817900002.0
2006-09-01 19:18:00,95.123,95.148,95.115,95.132,635599995.0
2006-09-01 19:19:00,95.128,95.152,95.106,95.125,1192499997.0
2006-09-01 19:20:00,95.15,95.154,95.124,95.141,858599996.0
2006-09-01 19:21:00,95.143,95.156,95.122,95.136,924100002.0
2006-09-01 19:22:00,95.163,95.172,95.151,95.158,156799998.0
2006-09-01 19:23:00,95.165,95.174,95.14,95.14,1564999999.0
2006-09-01 19:24:00,95.152,95.18,95.152,95.175,766699996.0
2006-09-01 19:25:00,95.168,95.168,95.134,95.14,1140999999.0
2006-09-01 19:26:00,95.155,95.174,95.139,95.14,1862699993.0
2006-09-01 19:27:00,95.168,95.175,95.15,95.152,1328299998.0
2006-09-01 19:28:00,95.14,95.167,95.133,95.167,1033200002.0
2006-09-01 19:29:00,95.152,95.164,95.131,95.155,333299998.0
2006-09-01 19:30:00,95.162,95.162,95.133,95.153,1093699997.0
2006-09-01 19:31:00,95.157,95.168,95.141,95.152,496199994.0
2006-09-01 19:32:00,95.16,95.165,95.139,95.144,1092799996.0
2006-09-01 19:33:00,95.154,95.168,95.139,95.156,889699999.0
2006-09-01 19:34:00,95.168,95.168,95.13,95.14,1236500002.0
2006-09-01 19:35:00,95.154,95.157,95.112,95.125,894099994.0
2006-09-01 19:36:00,95.124,95.148,95.117,95.137,629200001.0
2006-09-01 19:37:00,95.143,95.149,95.125,95.129,269299996.0
2006-09-01 19:38:00,95.132,95.158,95.13,95.154,825999994.0
2006-09-01 19:39:00,95.156,95.165,95.141,95.141,876699998.0
2006-09-01 19:40:00,95.134,95.159,95.129,95.15,845199998.0
2006-09-01 19:41:00,95.133,95.162,95.115,95.15,1136200005.0
2006-09-01 19:42:00,95.155,95.16,95.141,95.147,1052900002.0
2006-09-01 19:43:00,95.146,95.185,95.141,95.185,443500002.0
2006-09-01 19:44:00,95.166,95.189,95.156,95.156,549699997.0
2006-09-01 19:45:00,95.164,95.171,95.144,95.159,332199996.0
2006-09-01 19:46:00,95.164,95.173,95.14,95.14,581399997.0
2006-09-01 19:47:00,95.155,95.155,95.129,95.142,328700000.0
2006-09-01 19:48:00,95.148,95.166,95.137,95.149,1025300002.0
2006-09-01 19:49:00,95.138,95.16,95.125,95.155,772499989.0
2006-09-01 19:50:00,95.136,95.16,95.129,95.15,504199992.0
2006-09-01 19:51:00,95.151,95.163,95.133,95.137,480799999.0
2006-09-01 19:52:00,95.149,95.152,95.123,95.124,420799999.0
2006-09-01 19:53:00,95.143,95.153,95.118,95.128,687999993.0
2006-09-01 19:54:00,95.11,95.154,95.106,95.12,524499997.0
2006-09-01 19:55:00,95.127,95.145,95.122,95.137,323699997.0
2006-09-01 19:56:00,95.14,95.14,95.115,95.12,326800002.0
2006-09-01 19:57:00,95.125,95.154,95.125,95.153,690899998.0
2006-09-01 19:58:00,95.147,95.157,95.129,95.144,838500001.0
2006-09-01 19:59:00,95.159,95.159,95.132,95.132,785200002.0
2006-09-01 20:00:00,95.136,95.141,95.117,95.12,316599996.0
2006-09-01 20:01:00,95.143,95.152,95.124,95.134,554999999.0
2006-09-01 20:02:00,95.155,95.165,95.136,95.14,632600001.0
2006-09-01 20:03:00,95.163,95.164,95.136,95.15,396399998.0
2006-09-01 20:04:00,95.153,95.157,95.135,95.142,390899998.0
2006-09-01 20:05:00,95.152,95.158,95.136,95.146,441399998.0
2006-09-01 20:06:00,95.131,95.161,95.115,95.137,670100001.0
2006-09-01 20:07:00,95.15,95.155,95.126,95.13,610699996.0
2006-09-01 20:08:00,95.152,95.161,95.133,95.146,607599999.0
2006-09-01 20:09:00,95.133,95.158,95.13,95.153,686600002.0
2006-09-01 20:10:00,95.158,95.158,95.129,95.136,701999996.0
2006-09-01 20:11:00,95.14,95.169,95.121,95.155,1353399993.0
2006-09-01 20:12:00,95.147,95.16,95.124,95.137,1477199995.0
2006-09-01 20:13:00,95.146,95.159,95.131,95.155,858000001.0
2006-09-01 20:14:00,95.134,95.151,95.117,95.15,482999999.0
2006-09-01 20:15:00,95.137,95.157,95.127,95.145,1042599999.0
2006-09-01 20:16:00,95.132,95.144,95.111,95.13,1312400002.0
2006-09-01 20:17:00,95.133,95.143,95.116,95.124,266199997.0
2006-09-01 20:18:00,95.136,95.153,95.132,95.145,229000003.0
2006-09-01 20:19:00,95.147,95.163,95.127,95.149,1778199994.0
2006-09-01 20:20:00,95.163,95.172,95.139,95.157,1616399986.0
2006-09-01 20:21:00,95.137,95.178,95.128,95.15,521099996.0
2006-09-01 20:22:00,95.15,95.161,95.13,95.134,994299989.0
2006-09-01 20:23:00,95.16,95.165,95.139,95.143,787299998.0
2006-09-01 20:24:00,95.158,95.176,95.144,95.161,525200002.0
2006-09-01 20:25:00,95.175,95.178,95.143,95.143,859800004.0
2006-09-01 20:26:00,95.146,95.167,95.141,95.156,443499996.0
2006-09-01 20:27:00,95.16,95.16,95.132,95.143,1119100004.0
2006-09-01 20:28:00,95.155,95.17,95.142,95.142,1957600000.0
2006-09-01 20:30:00,95.18,95.18,95.18,95.18,1936399988.0
2006-09-01 20:31:00,95.155,95.167,95.139,95.162,1936399988.0
2006-09-01 20:32:00,95.17,95.17,95.17,95.17,611899996.0
2006-09-01 20:33:00,95.162,95.176,95.135,95.176,611899996.0
2006-09-01 20:34:00,95.164,95.177,95.145,95.172,330899998.0
2006-09-01 20:35:00,95.158,95.174,95.148,95.168,538900003.0
2006-09-01 20:36:00,95.156,95.173,95.14,95.167,591099993.0
2006-09-01 20:37:00,95.162,95.164,95.132,95.137,627100001.0
2006-09-01 20:38:00,95.154,95.169,95.132,95.161,1573300002.0
2006-09-01 20:39:00,95.154,95.168,95.138,95.147,1209699993.0
2006-09-01 20:40:00,95.165,95.17,95.137,95.152,1524499998.0
2006-09-01 20:41:00,95.153,95.16,95.133,95.147,925800000.0
2006-09-01 20:42:00,95.14,95.155,95.121,95.147,1091299998.0
2006-09-01 20:43:00,95.152,95.163,95.132,95.132,599300004.0
2006-09-01 20:44:00,95.149,95.159,95.128,95.136,1229399999.0
2006-09-01 20:45:00,95.135,95.156,95.127,95.15,1127700005.0
2006-09-01 20:46:00,95.139,95.156,95.123,95.14,793700000.0
2006-09-01 20:47:00,95.14,95.155,95.121,95.128,1199299994.0
2006-09-01 20:48:00,95.13,95.15,95.122,95.145,853000000.0
2006-09-01 20:49:00,95.144,95.163,95.134,95.154,773499991.0
2006-09-01 20:50:00,95.158,95.172,95.137,95.139,931199996.0
2006-09-01 20:51:00,95.148,95.171,95.142,95.157,585299994.0
2006-09-01 20:52:00,95.155,95.172,95.135,95.162,739300002.0
2006-09-01 20:53:00,95.172,95.178,95.147,95.165,1729699997.0
2006-09-01 20:54:00,95.162,95.177,95.153,95.175,398099997.0
2006-09-01 20:55:00,95.175,95.177,95.136,95.156,1414900001.0
2006-09-01 20:56:00,95.143,95.172,95.13,95.15,982799994.0
2006-09-01 20:57:00,95.14,95.166,95.136,95.151,1295399992.0
2006-09-01 20:58:00,95.16,95.16,95.16,95.16,2083299991.0
2006-09-01 20:59:00,95.17,95.17,95.17,95.17,2083299991.0
2006-09-01 21:00:00,95.136,95.164,95.134,95.16,2083299991.0
2006-09-01 21:01:00,95.18,95.19,95.18,95.19,733899993.0
2006-09-01 21:02:00,95.163,95.172,95.143,95.16,733899993.0
2006-09-01 21:03:00,95.173,95.18,95.158,95.158,797600003.0
2006-09-01 21:04:00,95.171,95.171,95.146,95.146,445200001.0
2006-09-01 21:05:00,95.149,95.153,95.123,95.135,438000000.0
2006-09-01 21:06:00,95.125,95.15,95.125,95.142,561799996.0
2006-09-01 21:07:00,95.136,95.148,95.124,95.148,566799999.0
2006-09-01 21:08:00,95.15,95.167,95.134,95.138,634100003.0
2006-09-01 21:09:00,95.135,95.154,95.134,95.153,398999995.0
2006-09-01 21:10:00,95.131,95.149,95.117,95.14,369800000.0
2006-09-01 21:11:00,95.145,95.15,95.126,95.13,525899997.0
2006-09-01 21:12:00,95.136,95.138,95.109,95.125,427500000.0
2006-09-01 21:13:00,95.116,95.138,95.108,95.131,1021199993.0
2006-09-01 21:14:00,95.126,95.138,95.111,95.131,975899997.0
2006-09-01 21:15:00,95.122,95.137,95.105,95.126,1087599998.0
2006-09-01 21:16:00,95.108,95.129,95.103,95.118,667800000.0
2006-09-01 21:17:00,95.109,95.135,95.099,95.118,1129999993.0
2006-09-01 21:18:00,95.102,95.125,95.096,95.117,673099998.0
2006-09-01 21:19:00,95.113,95.141,95.098,95.133,1067400005.0
2006-09-01 21:20:00,95.138,95.147,95.113,95.115,1535599998.0
2006-09-01 21:21:00,95.127,95.129,95.099,95.104,1693599999.0
2006-09-01 21:22:00,95.106,95.139,95.099,95.139,1615399992.0
2006-09-01 21:23:00,95.148,95.153,95.111,95.144,863199988.0
2006-09-01 21:24:00,95.139,95.152,95.123,95.133,727200001.0
2006-09-01 21:25:00,95.126,95.139,95.108,95.115,1291500002.0
2006-09-01 21:26:00,95.111,95.138,95.111,95.127,526199996.0
2006-09-01 21:27:00,95.114,95.143,95.114,95.143,472299999.0
2006-09-01 21:28:00,95.143,95.159,95.136,95.159,424799997.0
2006-09-01 21:29:00,95.169,95.175,95.149,95.159,742399995.0
2006-09-01 21:30:00,95.178,95.178,95.146,95.152,409100000.0
2006-09-01 21:31:00,95.123,95.159,95.123,95.138,196199996.0
2006-09-01 21:32:00,95.158,95.17,95.135,95.149,1478099998.0
2006-09-01 21:33:00,95.142,95.163,95.136,95.15,270700003.0
2006-09-01 21:34:00,95.144,95.166,95.131,95.15,559599999.0
2006-09-01 21:35:00,95.144,95.157,95.118,95.137,439899998.0
2006-09-01 21:36:00,95.13,95.142,95.112,95.127,148900001.0
2006-09-01 21:37:00,95.121,95.15,95.121,95.133,352900004.0
2006-09-01 21:38:00,95.114,95.138,95.114,95.134,450599994.0
2006-09-01 21:39:00,95.136,95.152,95.118,95.142,212000002.0
2006-09-01 21:40:00,95.145,95.163,95.137,95.148,411300002.0
2006-09-01 21:41:00,95.12,95.139,95.096,95.113,417899998.0
2006-09-01 21:42:00,95.134,95.147,95.112,95.13,716900006.0
2006-09-01 21:43:00,95.133,95.152,95.125,95.138,891300000.0
2006-09-01 21:44:00,95.126,95.161,95.1,95.129,1364300000.0
2006-09-01 21:45:00,95.117,95.133,95.095,95.096,1108399999.0
2006-09-01 21:46:00,95.121,95.15,95.095,95.11,529199997.0
2006-09-01 21:47:00,95.136,95.158,95.122,95.122,816899995.0
2006-09-01 21:48:00,95.126,95.152,95.12,95.142,289600001.0
2006-09-01 21:49:00,95.147,95.147,95.114,95.123,718999994.0
2006-09-01 21:50:00,95.143,95.148,95.128,95.133,267300000.0
2006-09-01 21:51:00,95.127,95.14,95.115,95.115,274400000.0
2006-09-01 21:52:00,95.13,95.14,95.105,95.115,668999991.0
2006-09-01 21:53:00,95.145,95.155,95.133,95.133,250400005.0
2006-09-01 21:54:00,95.147,95.147,95.122,95.122,279200000.0
2006-09-01 21:55:00,95.117,95.139,95.116,95.139,243800001.0
2006-09-01 21:56:00,95.142,95.142,95.121,95.125,484099999.0
2006-09-01 21:57:00,95.143,95.143,95.123,95.123,149499998.0
2006-09-01 21:58:00,95.143,95.161,95.136,95.151,190700001.0
2006-09-01 21:59:00,95.155,95.163,95.129,95.138,630399993.0
2006-09-01 22:00:00,95.143,95.148,95.108,95.122,764599999.0
2006-09-01 22:01:00,95.129,95.155,95.127,95.15,758799995.0
2006-09-01 22:02:00,95.145,95.156,95.131,95.131,1207900001.0
2006-09-01 22:03:00,95.143,95.163,95.128,95.139,299899996.0
2006-09-01 22:04:00,95.165,95.165,95.134,95.14,677799996.0
2006-09-01 22:05:00,95.154,95.159,95.12,95.132,343900001.0
2006-09-01 22:06:00,95.147,95.152,95.124,95.124,298699999.0
2006-09-01 22:07:00,95.128,95.151,95.128,95.148,90599999.0
2006-09-01 22:08:00,95.161,95.161,95.125,95.125,160299997.0
2006-09-01 22:09:00,95.145,95.145,95.12,95.12,304699996.0
2006-09-01 22:10:00,95.142,95.142,95.108,95.108,209800001.0
2006-09-01 22:11:00,95.147,95.157,95.124,95.127,306299999.0
2006-09-01 22:12:00,95.123,95.15,95.116,95.139,458600001.0
2006-09-01 22:13:00,95.137,95.143,95.111,95.127,372699998.0
2006-09-01 22:14:00,95.127,95.143,95.123,95.137,202699997.0
2006-09-01 22:15:00,95.116,95.136,95.106,95.123,600199997.0
2006-09-01 22:16:00,95.11,95.143,95.087,95.105,418499998.0
2006-09-01 22:17:00,95.111,95.145,95.111,95.145,50000000.0
2006-09-01 22:18:00,95.146,95.155,95.132,95.135,301200002.0
2006-09-01 22:19:00,95.152,95.152,95.122,95.122,161899999.0
2006-09-01 22:20:00,95.127,95.148,95.124,95.148,197299998.0
2006-09-01 22:21:00,95.144,95.153,95.127,95.127,127300002.0
2006-09-01 22:22:00,95.142,95.149,95.125,95.125,382000000.0
2006-09-01 22:23:00,95.142,95.145,95.124,95.129,216200000.0
2006-09-01 22:24:00,95.128,95.162,95.128,95.153,177499998.0
2006-09-01 22:25:00,95.152,95.178,95.152,95.178,266300005.0
2006-09-01 22:26:00,95.153,95.17,95.146,95.17,189999994.0
2006-09-01 22:27:00,95.173,95.19,95.16,95.185,786399998.0
2006-09-01 22:28:00,95.163,95.18,95.148,95.159,196199999.0
2006-09-01 22:29:00,95.153,95.175,95.133,95.156,257300005.0
2006-09-01 22:30:00,95.165,95.168,95.146,95.155,441400003.0
2006-09-01 22:31:00,95.142,95.163,95.14,95.163,183999998.0
2006-09-01 22:32:00,95.139,95.165,95.139,95.162,334699999.0
2006-09-01 22:33:00,95.165,95.168,95.145,95.145,439899995.0
2006-09-01 22:34:00,95.145,95.171,95.141,95.157,550800004.0
2006-09-01 22:35:00,95.142,95.161,95.134,95.134,272000000.0
2006-09-01 22:36:00,95.147,95.147,95.119,95.12,560800006.0
2006-09-01 22:37:00,95.125,95.151,95.125,95.151,182199999.0
2006-09-01 22:38:00,95.133,95.165,95.127,95.14,207700000.0
2006-09-01 22:39:00,95.134,95.14,95.114,95.12,281000001.0
2006-09-01 22:40:00,95.137,95.143,95.119,95.119,281899997.0
2006-09-01 22:41:00,95.144,95.155,95.122,95.122,261199998.0
2006-09-01 22:42:00,95.164,95.17,95.117,95.117,169899998.0
2006-09-01 22:43:00,95.133,95.176,95.118,95.139,736399999.0
2006-09-01 22:44:00,95.14,95.174,95.129,95.15,386699998.0
2006-09-01 22:45:00,95.144,95.183,95.138,95.176,444899998.0
2006-09-01 22:46:00,95.167,95.185,95.146,95.164,458399998.0
2006-09-01 22:47:00,95.175,95.175,95.125,95.129,297899996.0
2006-09-01 22:48:00,95.141,95.175,95.108,95.13,521200002.0
2006-09-01 22:49:00,95.132,95.182,95.116,95.138,394999998.0
2006-09-01 22:50:00,95.176,95.194,95.138,95.153,319099999.0
2006-09-01 22:51:00,95.131,95.183,95.118,95.121,630899995.0
2006-09-01 22:52:00,95.152,95.186,95.148,95.168,253700001.0
2006-09-01 22:53:00,95.173,95.185,95.106,95.133,467200001.0
2006-09-01 22:54:00,95.132,95.179,95.127,95.137,351200002.0
2006-09-01 22:55:00,95.121,95.161,95.115,95.159,261399997.0
2006-09-01 22:56:00,95.126,95.166,95.115,95.13,205699996.0
2006-09-01 22:57:00,95.179,95.182,95.136,95.144,353499995.0
2006-09-01 22:58:00,95.18,95.196,95.144,95.15,292199996.0
2006-09-01 22:59:00,95.115,95.139,95.059,95.102,377499997.0
2006-09-03 23:00:00,95.141,95.155,95.124,95.124,121399999.0
2006-09-03 23:01:00,95.148,95.162,95.121,95.152,199100002.0
2006-09-03 23:02:00,95.159,95.16,95.137,95.142,174099996.0
2006-09-03 23:03:00,95.163,95.178,95.143,95.158,215700001.0
2006-09-03 23:04:00,95.113,95.143,95.108,95.12,182699999.0
2006-09-03 23:05:00,95.124,95.151,95.116,95.126,234000000.0
2006-09-03 23:06:00,95.133,95.152,95.122,95.14,279300001.0
2006-09-03 23:07:00,95.13,95.163,95.11,95.146,244499997.0
2006-09-03 23:08:00,95.138,95.165,95.128,95.14,347199995.0
2006-09-03 23:09:00,95.134,95.15,95.116,95.127,307600000.0
2006-09-03 23:10:00,95.143,95.152,95.129,95.15,266900001.0
2006-09-03 23:11:00,95.136,95.159,95.126,95.148,183200001.0
2006-09-03 23:12:00,95.153,95.16,95.132,95.146,270699999.0
2006-09-03 23:13:00,95.142,95.151,95.113,95.133,203999999.0
2006-09-03 23:14:00,95.146,95.157,95.112,95.13,207799998.0
2006-09-03 23:15:00,95.117,95.139,95.094,95.094,251799998.0
2006-09-03 23:16:00,95.073,95.123,95.073,95.123,233599996.0
2006-09-03 23:17:00,95.089,95.122,95.088,95.105,312399998.0
2006-09-03 23:18:00,95.097,95.131,95.089,95.125,332699998.0
2006-09-03 23:19:00,95.111,95.138,95.097,95.118,404299994.0
2006-09-03 23:20:00,95.109,95.126,95.08,95.092,213499997.0
2006-09-03 23:21:00,95.098,95.123,95.08,95.106,65600000.0
2006-09-03 23:22:00,95.088,95.113,95.082,95.11,291699994.0
2006-09-03 23:23:00,95.118,95.118,95.073,95.084,205799999.0
2006-09-03 23:24:00,95.077,95.123,95.072,95.104,324399997.0
2006-09-03 23:25:00,95.087,95.123,95.087,95.098,225600001.0
2006-09-03 23:26:00,95.113,95.113,95.088,95.104,194799997.0
2006-09-03 23:27:00,95.099,95.12,95.087,95.106,399799998.0
2006-09-03 23:28:00,95.157,95.157,95.1,95.1,180199998.0
2006-09-03 23:29:00,95.104,95.104,95.074,95.08,310799999.0
2006-09-03 23:30:00,95.109,95.132,95.069,95.069,293800002.0
2006-09-03 23:31:00,95.083,95.135,95.069,95.133,204699998.0
2006-09-03 23:32:00,95.11,95.15,95.098,95.104,183100001.0
2006-09-03 23:33:00,95.078,95.106,95.078,95.082,268399999.0
2006-09-03 23:34:00,95.081,95.098,95.062,95.09,231599996.0
2006-09-03 23:35:00,95.087,95.105,95.07,95.088,337399998.0
2006-09-03 23:36:00,95.048,95.09,95.048,95.063,227499998.0
2006-09-03 23:37:00,95.083,95.103,95.078,95.103,194300002.0
2006-09-03 23:38:00,95.072,95.093,95.068,95.088,174499999.0
2006-09-03 23:39:00,95.089,95.097,95.064,95.08,196599994.0
2006-09-03 23:40:00,95.083,95.089,95.058,95.063,258700000.0
2006-09-03 23:41:00,95.073,95.095,95.048,95.083,193299996.0
2006-09-03 23:42:00,95.053,95.068,95.033,95.033,180499999.0
2006-09-03 23:43:00,95.062,95.088,95.062,95.088,288000000.0
2006-09-03 23:44:00,95.083,95.112,95.06,95.083,303700000.0
2006-09-03 23:45:00,95.07,95.086,95.042,95.062,364000002.0
2006-09-03 23:46:00,95.072,95.09,95.072,95.09,52099999.0
2006-09-03 23:47:00,95.028,95.068,95.028,95.066,153800000.0
2006-09-03 23:48:00,95.051,95.074,95.04,95.057,251700004.0
2006-09-03 23:49:00,95.075,95.094,95.072,95.079,180899996.0
2006-09-03 23:50:00,95.044,95.078,95.044,95.078,153699999.0
2006-09-03 23:51:00,95.081,95.109,95.079,95.105,166399998.0
2006-09-03 23:52:00,95.082,95.103,95.069,95.079,126400000.0
2006-09-03 23:53:00,95.09,95.104,95.08,95.095,196100000.0
2006-09-03 23:54:00,95.099,95.116,95.089,95.103,160700000.0
2006-09-03 23:55:00,95.094,95.116,95.094,95.108,77500000.0
2006-09-03 23:56:00,95.105,95.105,95.059,95.059,124299998.0
2006-09-03 23:57:00,95.074,95.091,95.06,95.061,125599999.0
2006-09-03 23:58:00,95.096,95.105,95.086,95.103,132600000.0
2006-09-03 23:59:00,95.082,95.1,95.078,95.095,202999997.0
2006-09-04 00:00:00,95.08,95.099,95.077,95.099,175199998.0
2006-09-04 00:01:00,95.068,95.114,95.051,95.064,251800001.0
2006-09-04 00:02:00,95.069,95.104,95.062,95.09,131500000.0
2006-09-04 00:03:00,95.097,95.112,95.094,95.111,223700000.0
2006-09-04 00:04:00,95.091,95.12,95.091,95.12,104999999.0
2006-09-04 00:05:00,95.113,95.113,95.06,95.06,258399999.0
2006-09-04 00:06:00,95.063,95.131,95.053,95.111,143999999.0
2006-09-04 00:07:00,95.118,95.126,95.08,95.105,164799998.0
2006-09-04 00:08:00,95.138,95.144,95.122,95.126,216200000.0
2006-09-04 00:09:00,95.127,95.154,95.109,95.133,244799997.0
2006-09-04 00:10:00,95.076,95.095,95.076,95.095,12000000.0
2006-09-04 00:11:00,95.11,95.139,95.101,95.121,160400000.0
2006-09-04 00:12:00,95.139,95.142,95.112,95.114,379399991.0
2006-09-04 00:13:00,95.129,95.152,95.126,95.138,147899999.0
2006-09-04 00:14:00,95.111,95.144,95.104,95.119,137000000.0
2006-09-04 00:15:00,95.138,95.154,95.122,95.134,128899998.0
2006-09-04 00:16:00,95.141,95.16,95.126,95.143,182799999.0
2006-09-04 00:17:00,95.125,95.137,95.084,95.096,125300001.0
2006-09-04 00:18:00,95.126,95.162,95.126,95.141,224000000.0
2006-09-04 00:19:00,95.127,95.146,95.118,95.126,135299998.0
2006-09-04 00:20:00,95.14,95.167,95.13,95.145,142300002.0
2006-09-04 00:21:00,95.147,95.167,95.134,95.151,190100001.0
2006-09-04 00:22:00,95.162,95.162,95.12,95.137,141100002.0
2006-09-04 00:23:00,95.106,95.124,95.1,95.111,169800001.0
2006-09-04 00:24:00,95.104,95.125,95.069,95.091,187699997.0
2006-09-04 00:25:00,95.087,95.1,95.075,95.1,189400004.0
2006-09-04 00:26:00,95.108,95.129,95.101,95.111,139499997.0
2006-09-04 00:27:00,95.137,95.148,95.122,95.128,228599997.0
2006-09-04 00:28:00,95.13,95.146,95.125,95.138,216800003.0
2006-09-04 00:29:00,95.122,95.141,95.106,95.141,155100000.0
2006-09-04 00:30:00,95.12,95.147,95.115,95.147,160800000.0
2006-09-04 00:31:00,95.131,95.148,95.112,95.119,265499999.0
2006-09-04 00:32:00,95.108,95.133,95.095,95.115,236600001.0
2006-09-04 00:33:00,95.142,95.148,95.119,95.136,189300001.0
2006-09-04 00:34:00,95.111,95.133,95.077,95.105,206900000.0
2006-09-04 00:35:00,95.1,95.13,95.1,95.13,162100000.0
2006-09-04 00:36:00,95.117,95.13,95.101,95.13,202100000.0
2006-09-04 00:37:00,95.121,95.14,95.092,95.116,293499997.0
2006-09-04 00:38:00,95.115,95.121,95.094,95.103,105800000.0
2006-09-04 00:39:00,95.103,95.119,95.088,95.099,255999998.0
2006-09-04 00:40:00,95.098,95.121,95.096,95.121,193699999.0
2006-09-04 00:41:00,95.111,95.135,95.111,95.13,264800002.0
2006-09-04 00:42:00,95.098,95.132,95.083,95.132,167800001.0
2006-09-04 00:43:00,95.141,95.147,95.117,95.119,263399999.0
2006-09-04 00:44:00,95.128,95.138,95.112,95.112,179699996.0
2006-09-04 00:45:00,95.135,95.141,95.112,95.118,220299999.0
2006-09-04 00:46:00,95.125,95.143,95.122,95.128,249900001.0
2006-09-04 00:47:00,95.126,95.15,95.117,95.141,321699995.0
2006-09-04 00:48:00,95.147,95.147,95.115,95.115,310200005.0
2006-09-04 00:49:00,95.139,95.139,95.116,95.121,132799997.0
2006-09-04 00:50:00,95.121,95.137,95.103,95.131,201399998.0
2006-09-04 00:51:00,95.106,95.132,95.102,95.132,247100004.0
2006-09-04 00:52:00,95.113,95.127,95.096,95.116,225100003.0
2006-09-04 00:53:00,95.118,95.13,95.11,95.13,207200000.0
2006-09-04 00:54:00,95.128,95.128,95.099,95.103,163699999.0
2006-09-04 00:55:00,95.104,95.129,95.104,95.128,431799999.0
2006-09-04 00:56:00,95.09,95.12,95.09,95.117,205500003.0
2006-09-04 00:57:00,95.118,95.118,95.093,95.102,211399998.0
2006-09-04 00:58:00,95.111,95.111,95.063,95.063,227699999.0
2006-09-04 00:59:00,95.076,95.106,95.069,95.106,288600000.0
2006-09-04 01:00:00,95.079,95.129,95.079,95.117,220599999.0
2006-09-04 01:01:00,95.118,95.12,95.093,95.116,303599998.0
2006-09-04 01:02:00,95.121,95.15,95.106,95.147,178200001.0
2006-09-04 01:03:00,95.131,95.152,95.119,95.139,154099998.0
2006-09-04 01:04:00,95.15,95.162,95.134,95.143,145199999.0
2006-09-04 01:05:00,95.161,95.161,95.126,95.144,178899997.0
2006-09-04 01:06:00,95.142,95.151,95.12,95.127,211900002.0
2006-09-04 01:07:00,95.145,95.162,95.123,95.139,192799998.0
2006-09-04 01:08:00,95.175,95.175,95.142,95.142,110299999.0
2006-09-04 01:09:00,95.125,95.157,95.125,95.157,95199999.0
2006-09-04 01:10:00,95.147,95.163,95.141,95.161,136000001.0
2006-09-04 01:11:00,95.175,95.183,95.156,95.165,239500001.0
2006-09-04 01:12:00,95.143,95.165,95.133,95.148,312799996.0
2006-09-04 01:13:00,95.147,95.179,95.146,95.174,91300000.0
2006-09-04 01:14:00,95.167,95.167,95.137,95.137,157300001.0
2006-09-04 01:15:00,95.158,95.162,95.14,95.157,287999997.0
2006-09-04 01:16:00,95.163,95.17,95.141,95.141,179099997.0
2006-09-04 01:17:00,95.152,95.163,95.132,95.145,180299998.0
2006-09-04 01:18:00,95.147,95.167,95.146,95.146,168200001.0
2006-09-04 01:19:00,95.14,95.16,95.14,95.155,126300001.0
2006-09-04 01:20:00,95.126,95.131,95.093,95.093,263599996.0
2006-09-04 01:21:00,95.146,95.168,95.133,95.147,168000000.0
2006-09-04 01:22:00,95.15,95.161,95.134,95.161,126599999.0
2006-09-04 01:23:00,95.154,95.158,95.131,95.142,340300004.0
2006-09-04 01:24:00,95.134,95.151,95.116,95.132,123299998.0
2006-09-04 01:25:00,95.131,95.131,95.106,95.109,184299998.0
2006-09-04 01:26:00,95.122,95.142,95.118,95.135,170100003.0
2006-09-04 01:27:00,95.135,95.148,95.12,95.137,164799999.0
2006-09-04 01:28:00,95.149,95.161,95.135,95.16,189200000.0
2006-09-04 01:29:00,95.123,95.162,95.123,95.162,297699998.0
2006-09-04 01:30:00,95.165,95.174,95.147,95.169,203599999.0
2006-09-04 01:31:00,95.138,95.162,95.135,95.146,391400002.0
2006-09-04 01:32:00,95.133,95.14,95.112,95.126,195899997.0
2006-09-04 01:33:00,95.128,95.158,95.128,95.141,135700002.0
2006-09-04 01:34:00,95.147,95.156,95.13,95.131,413299996.0
2006-09-04 01:35:00,95.146,95.154,95.132,95.152,189499998.0
2006-09-04 01:36:00,95.15,95.15,95.12,95.12,100800001.0
2006-09-04 01:37:00,95.138,95.15,95.126,95.15,191900000.0
2006-09-04 01:38:00,95.159,95.16,95.131,95.142,295600000.0
2006-09-04 01:39:00,95.133,95.15,95.123,95.141,232299998.0
2006-09-04 01:40:00,95.139,95.151,95.129,95.13,169099998.0
2006-09-04 01:41:00,95.145,95.158,95.13,95.137,250399998.0
2006-09-04 01:42:00,95.121,95.143,95.116,95.124,258300000.0
2006-09-04 01:43:00,95.135,95.158,95.134,95.148,171000002.0
2006-09-04 01:44:00,95.146,95.157,95.132,95.144,77400000.0
2006-09-04 01:45:00,95.156,95.177,95.119,95.119,390700002.0
2006-09-04 01:46:00,95.147,95.153,95.125,95.143,309699998.0
2006-09-04 01:47:00,95.135,95.149,95.096,95.103,332899997.0
2006-09-04 01:48:00,95.105,95.153,95.091,95.114,277099995.0
2006-09-04 01:49:00,95.138,95.138,95.106,95.106,316199997.0
2006-09-04 01:50:00,95.091,95.131,95.091,95.114,297699995.0
2006-09-04 01:51:00,95.123,95.127,95.097,95.11,144399995.0
2006-09-04 01:52:00,95.11,95.111,95.092,95.095,124399999.0
2006-09-04 01:53:00,95.104,95.11,95.064,95.064,187399999.0
2006-09-04 01:54:00,95.094,95.11,95.075,95.101,274200000.0
2006-09-04 01:55:00,95.087,95.103,95.072,95.072,216599998.0
2006-09-04 01:56:00,95.094,95.112,95.075,95.106,405600001.0
2006-09-04 01:57:00,95.108,95.118,95.091,95.094,339799996.0
2006-09-04 01:58:00,95.098,95.109,95.072,95.092,233899998.0
2006-09-04 01:59:00,95.115,95.115,95.08,95.085,236499996.0
2006-09-04 02:00:00,95.068,95.087,95.062,95.077,218799998.0
2006-09-04 02:01:00,95.083,95.091,95.063,95.063,264900001.0
2006-09-04 02:02:00,95.071,95.083,95.063,95.071,170200001.0
2006-09-04 02:03:00,95.06,95.087,95.052,95.07,270699999.0
2006-09-04 02:04:00,95.064,95.087,95.06,95.075,263399996.0
2006-09-04 02:05:00,95.057,95.087,95.057,95.087,80599998.0
2006-09-04 02:06:00,95.08,95.08,95.055,95.055,220299994.0
2006-09-04 02:07:00,95.067,95.076,95.051,95.058,244699998.0
2006-09-04 02:08:00,95.058,95.077,95.057,95.077,269099996.0
2006-09-04 02:09:00,95.062,95.091,95.062,95.076,330700001.0
2006-09-04 02:10:00,95.077,95.082,95.057,95.067,240699998.0
2006-09-04 02:11:00,95.054,95.079,95.049,95.078,166900002.0
2006-09-04 02:12:00,95.089,95.1,95.075,95.08,166799999.0
2006-09-04 02:13:00,95.078,95.093,95.066,95.085,270500001.0
2006-09-04 02:14:00,95.081,95.095,95.072,95.088,120899998.0
2006-09-04 02:15:00,95.086,95.098,95.074,95.081,257900000.0
2006-09-04 02:16:00,95.062,95.102,95.062,95.099,352199999.0
2006-09-04 02:17:00,95.085,95.1,95.07,95.082,154799995.0
2006-09-04 02:18:00,95.067,95.089,95.056,95.089,94999998.0
2006-09-04 02:19:00,95.085,95.089,95.045,95.059,168700000.0
2006-09-04 02:20:00,95.098,95.1,95.083,95.087,148800002.0
2006-09-04 02:21:00,95.078,95.095,95.074,95.088,143099999.0
2006-09-04 02:22:00,95.054,95.076,95.015,95.019,228100001.0
2006-09-04 02:23:00,95.046,95.064,95.015,95.047,292799996.0
2006-09-04 02:24:00,95.075,95.084,95.057,95.057,201199999.0
2006-09-04 02:25:00,95.068,95.091,95.031,95.042,140999999.0
2006-09-04 02:26:00,95.09,95.092,95.064,95.064,120500002.0
2006-09-04 02:27:00,95.09,95.09,95.053,95.057,284199998.0
2006-09-04 02:28:00,95.068,95.084,95.041,95.058,238400001.0
2006-09-04 02:29:00,95.06,95.08,95.058,95.072,225299999.0
2006-09-04 02:30:00,95.063,95.073,95.045,95.052,130399999.0
2006-09-04 02:31:00,95.065,95.065,95.039,95.046,164500002.0
2006-09-04 02:32:00,95.05,95.071,95.05,95.067,287600002.0
2006-09-04 02:33:00,95.071,95.076,95.06,95.064,78300003.0
2006-09-04 02:34:00,95.066,95.08,95.044,95.056,290800003.0
2006-09-04 02:35:00,95.046,95.082,95.046,95.06,323600003.0
2006-09-04 02:36:00,95.039,95.074,95.039,95.074,245199997.0
2006-09-04 02:37:00,95.065,95.091,95.057,95.068,192000000.0
2006-09-04 02:38:00,95.053,95.097,95.045,95.094,301700000.0
2006-09-04 02:39:00,95.083,95.083,95.039,95.047,76700000.0
2006-09-04 02:40:00,95.063,95.088,95.06,95.088,127000000.0
2006-09-04 02:41:00,95.077,95.089,95.059,95.081,321099996.0
2006-09-04 02:42:00,95.069,95.088,95.058,95.088,233900002.0
2006-09-04 02:43:00,95.075,95.091,95.058,95.069,203499998.0
2006-09-04 02:44:00,95.073,95.087,95.048,95.071,256099997.0
2006-09-04 02:45:00,95.054,95.085,95.054,95.085,187100000.0
2006-09-04 02:46:00,95.077,95.083,95.052,95.058,218600004.0
2006-09-04 02:47:00,95.082,95.089,95.064,95.075,167400001.0
2006-09-04 02:48:00,95.083,95.095,95.068,95.072,266900001.0
2006-09-04 02:49:00,95.063,95.08,95.061,95.077,97999999.0
2006-09-04 02:50:00,95.072,95.083,95.065,95.083,159199997.0
2006-09-04 02:51:00,95.077,95.077,95.051,95.051,86900001.0
2006-09-04 02:52:00,95.081,95.088,95.062,95.062,191300000.0
2006-09-04 02:53:00,95.053,95.083,95.053,95.08,243600002.0
2006-09-04 02:54:00,95.07,95.076,95.043,95.061,120999998.0
2006-09-04 02:55:00,95.074,95.098,95.06,95.06,244200003.0
2006-09-04 02:56:00,95.076,95.091,95.062,95.068,263799999.0
2006-09-04 02:57:00,95.083,95.09,95.067,95.078,163099998.0
2006-09-04 02:58:00,95.07,95.086,95.065,95.07,138099999.0
2006-09-04 02:59:00,95.062,95.087,95.058,95.075,326700002.0
2006-09-04 03:00:00,95.077,95.086,95.059,95.071,254100002.0
2006-09-04 03:01:00,95.069,95.076,95.04,95.057,266800000.0
2006-09-04 03:02:00,95.069,95.081,95.057,95.07,76800000.0
2006-09-04 03:03:00,95.067,95.074,95.042,95.058,142100000.0
2006-09-04 03:04:00,95.069,95.076,95.057,95.063,14700000.0
2006-09-04 03:05:00,95.074,95.074,95.044,95.048,200999998.0
2006-09-04 03:06:00,95.052,95.071,95.04,95.068,280700003.0
2006-09-04 03:07:00,95.06,95.083,95.048,95.073,246600000.0
2006-09-04 03:08:00,95.068,95.083,95.053,95.083,270499993.0
2006-09-04 03:09:00,95.073,95.087,95.061,95.074,212999999.0
2006-09-04 03:10:00,95.069,95.09,95.063,95.079,279699997.0
2006-09-04 03:11:00,95.053,95.069,95.04,95.069,128299999.0
2006-09-04 03:12:00,95.068,95.088,95.05,95.06,248299995.0
2006-09-04 03:13:00,95.071,95.098,95.064,95.076,320499996.0
2006-09-04 03:14:00,95.068,95.081,95.059,95.078,212100001.0
2006-09-04 03:15:00,95.07,95.07,95.034,95.056,267100001.0
2006-09-04 03:16:00,95.045,95.066,95.025,95.043,184000005.0
2006-09-04 03:17:00,95.04,95.052,95.04,95.048,48900000.0
2006-09-04 03:18:00,95.031,95.05,95.016,95.031,181099997.0
2006-09-04 03:19:00,95.024,95.044,95.008,95.02,223000001.0
2006-09-04 03:20:00,95.022,95.028,95.003,95.028,141700000.0
2006-09-04 03:21:00,95.008,95.032,95.003,95.024,295299998.0
2006-09-04 03:22:00,95.014,95.036,95.008,95.033,208699995.0
2006-09-04 03:23:00,95.043,95.047,95.027,95.029,244299997.0
2006-09-04 03:24:00,95.029,95.049,95.023,95.037,344399996.0
2006-09-04 03:25:00,95.025,95.037,95.008,95.012,310400001.0
2006-09-04 03:26:00,95.033,95.037,95.018,95.019,154099999.0
2006-09-04 03:27:00,95.012,95.031,95.005,95.009,166199996.0
2006-09-04 03:28:00,95.004,95.028,95.004,95.004,180999999.0
2006-09-04 03:29:00,94.995,95.018,94.993,95.015,262999999.0
2006-09-04 03:30:00,95.004,95.017,94.988,95.005,247500003.0
2006-09-04 03:31:00,94.993,95.007,94.978,94.994,113499997.0
2006-09-04 03:32:00,94.994,95.012,94.982,95.003,333599999.0
2006-09-04 03:33:00,95.001,95.009,94.982,94.983,389099999.0
2006-09-04 03:34:00,94.987,94.988,94.956,94.956,184999998.0
2006-09-04 03:35:00,94.966,94.967,94.945,94.951,233299994.0
2006-09-04 03:36:00,94.976,94.98,94.956,94.975,218000002.0
2006-09-04 03:37:00,94.958,94.982,94.951,94.971,215200002.0
2006-09-04 03:38:00,94.951,94.981,94.949,94.97,198700000.0
2006-09-04 03:39:00,94.968,95.005,94.968,94.977,93999999.0
2006-09-04 03:40:00,94.972,95.005,94.972,94.995,185699999.0
2006-09-04 03:41:00,94.972,94.99,94.962,94.963,162000000.0
2006-09-04 03:42:00,94.967,94.989,94.964,94.974,156300000.0
2006-09-04 03:43:00,94.961,94.974,94.953,94.967,137499998.0
2006-09-04 03:44:00,94.951,94.978,94.935,94.977,287699995.0
2006-09-04 03:45:00,94.965,94.974,94.946,94.967,182899999.0
2006-09-04 03:46:00,94.96,94.975,94.944,94.951,224800000.0
2006-09-04 03:47:00,94.963,94.984,94.958,94.975,189999996.0
2006-09-04 03:48:00,94.962,94.979,94.954,94.974,84600000.0
2006-09-04 03:49:00,94.987,94.987,94.96,94.969,345600000.0
2006-09-04 03:50:00,94.971,94.978,94.949,94.955,224199998.0
2006-09-04 03:51:00,94.961,94.975,94.936,94.958,205999999.0
2006-09-04 03:52:00,94.965,94.976,94.952,94.961,274199998.0
2006-09-04 03:53:00,94.964,94.976,94.949,94.954,249200002.0
2006-09-04 03:54:00,94.965,94.968,94.943,94.943,158599999.0
2006-09-04 03:55:00,94.942,94.96,94.942,94.96,37200000.0
2006-09-04 03:56:00,94.953,94.962,94.936,94.951,205199999.0
2006-09-04 03:57:00,94.941,94.959,94.937,94.951,144399998.0
2006-09-04 03:58:00,94.937,94.959,94.928,94.946,192200000.0
2006-09-04 03:59:00,94.937,94.97,94.934,94.949,321500000.0
2006-09-04 04:00:00,94.95,94.964,94.94,94.944,111399998.0
2006-09-04 04:01:00,94.942,94.958,94.934,94.958,251100000.0
2006-09-04 04:02:00,94.933,94.959,94.933,94.959,178300000.0
2006-09-04 04:03:00,94.944,94.961,94.944,94.961,45000001.0
2006-09-04 04:04:00,94.96,94.971,94.942,94.967,230899995.0
2006-09-04 04:05:00,94.967,94.968,94.953,94.967,176900000.0
2006-09-04 04:06:00,94.931,94.975,94.931,94.975,256400005.0
2006-09-04 04:07:00,94.952,94.98,94.952,94.958,215799999.0
2006-09-04 04:08:00,94.966,94.984,94.941,94.971,237399998.0
2006-09-04 04:09:00,94.968,94.988,94.96,94.98,348100001.0
2006-09-04 04:10:00,94.973,94.997,94.972,94.997,167799998.0
2006-09-04 04:11:00,94.995,94.999,94.971,94.981,292299999.0
2006-09-04 04:12:00,94.978,95.003,94.978,95.003,96599997.0
2006-09-04 04:13:00,95.0,95.008,94.987,94.996,165399999.0
2006-09-04 04:14:00,95.007,95.016,94.991,94.997,268299999.0
2006-09-04 04:15:00,95.0,95.006,94.978,94.992,210999997.0
2006-09-04 04:16:00,95.003,95.007,94.983,94.989,139699998.0
2006-09-04 04:17:00,94.982,95.006,94.982,94.988,185399995.0
2006-09-04 04:18:00,94.986,95.016,94.974,94.992,155300000.0
2006-09-04 04:19:00,95.021,95.021,95.004,95.004,37600001.0
2006-09-04 04:20:00,95.007,95.023,94.984,94.997,350099995.0
2006-09-04 04:21:00,95.003,95.018,94.99,95.01,85000001.0
2006-09-04 04:22:00,95.002,95.016,94.994,94.999,142800001.0
2006-09-04 04:23:00,94.998,95.022,94.977,94.997,282700001.0
2006-09-04 04:24:00,95.007,95.014,94.989,95.005,203000001.0
2006-09-04 04:25:00,95.008,95.008,94.975,94.981,190899998.0
2006-09-04 04:26:00,94.987,95.022,94.978,94.987,218599995.0
2006-09-04 04:27:00,94.97,94.993,94.97,94.988,173200002.0
2006-09-04 04:28:00,94.981,95.002,94.981,95.002,221199999.0
2006-09-04 04:29:00,94.971,95.001,94.962,94.967,275500002.0
2006-09-04 04:30:00,94.981,94.996,94.972,94.987,187199997.0
2006-09-04 04:31:00,94.972,94.996,94.968,94.986,209100001.0
2006-09-04 04:32:00,94.977,94.987,94.962,94.975,388899998.0
2006-09-04 04:33:00,94.951,94.974,94.94,94.966,156900003.0
2006-09-04 04:34:00,94.97,94.983,94.963,94.982,228799999.0
2006-09-04 04:35:00,94.966,94.983,94.956,94.964,191600004.0
2006-09-04 04:36:00,94.967,94.973,94.955,94.955,93900001.0
2006-09-04 04:37:00,94.972,94.984,94.931,94.96,295199999.0
2006-09-04 04:38:00,94.969,94.986,94.963,94.968,281099998.0
2006-09-04 04:39:00,94.993,94.993,94.948,94.948,242199999.0
2006-09-04 04:40:00,94.97,94.982,94.951,94.955,158700000.0
2006-09-04 04:41:00,94.969,94.977,94.95,94.962,265799999.0
2006-09-04 04:42:00,94.964,94.977,94.947,94.977,206099999.0
2006-09-04 04:43:00,94.948,94.971,94.946,94.971,157300000.0
2006-09-04 04:44:00,94.978,94.978,94.944,94.944,161999998.0
2006-09-04 04:45:00,94.958,94.976,94.95,94.965,209099999.0
2006-09-04 04:46:00,94.943,94.967,94.929,94.957,195000001.0
2006-09-04 04:47:00,94.959,94.982,94.954,94.97,294999999.0
2006-09-04 04:48:00,94.971,94.971,94.955,94.955,64700000.0
2006-09-04 04:49:00,94.968,94.968,94.937,94.941,292700002.0
2006-09-04 04:50:00,94.957,94.965,94.938,94.941,247400000.0
2006-09-04 04:51:00,94.95,94.959,94.932,94.936,81500001.0
2006-09-04 04:52:00,94.963,94.968,94.95,94.951,218500001.0
2006-09-04 04:53:00,94.929,94.968,94.926,94.968,236700003.0
2006-09-04 04:54:00,94.962,94.964,94.943,94.948,132899999.0
2006-09-04 04:55:00,94.968,94.97,94.946,94.951,271200000.0
2006-09-04 04:56:00,94.961,94.97,94.937,94.954,185100004.0
2006-09-04 04:57:00,94.949,94.967,94.937,94.96,185200002.0
2006-09-04 04:58:00,94.949,94.973,94.944,94.955,186199998.0
2006-09-04 04:59:00,94.948,94.961,94.93,94.943,226299998.0
2006-09-04 05:00:00,94.939,94.956,94.937,94.944,227199995.0
2006-09-04 05:01:00,94.935,94.956,94.915,94.941,125300003.0
2006-09-04 05:02:00,94.96,94.96,94.905,94.924,251899999.0
2006-09-04 05:03:00,94.944,94.952,94.935,94.938,111000001.0
2006-09-04 05:04:00,94.938,94.955,94.93,94.944,253799999.0
2006-09-04 05:05:00,94.94,94.968,94.935,94.953,240499997.0
2006-09-04 05:06:00,94.935,94.955,94.935,94.936,236800003.0
2006-09-04 05:07:00,94.949,94.949,94.931,94.931,45200000.0
2006-09-04 05:08:00,94.946,94.971,94.946,94.971,89600000.0
2006-09-04 05:09:00,94.974,94.98,94.951,94.955,200899999.0
2006-09-04 05:10:00,94.948,94.964,94.937,94.956,360900003.0
2006-09-04 05:11:00,94.942,94.959,94.928,94.938,291200000.0
2006-09-04 05:12:00,94.951,94.963,94.938,94.944,203800000.0
2006-09-04 05:13:00,94.956,94.979,94.956,94.968,159699998.0
2006-09-04 05:14:00,94.948,94.976,94.946,94.976,192799998.0
2006-09-04 05:15:00,94.978,94.978,94.953,94.957,170299995.0
2006-09-04 05:16:00,94.965,94.976,94.956,94.963,253499998.0
2006-09-04 05:17:00,94.944,94.973,94.944,94.961,212599998.0
2006-09-04 05:18:00,94.974,94.982,94.943,94.965,356900001.0
2006-09-04 05:19:00,94.96,94.972,94.956,94.971,43100000.0
2006-09-04 05:20:00,94.969,94.98,94.966,94.977,23600000.0
2006-09-04 05:21:00,94.966,94.966,94.935,94.935,153599999.0
2006-09-04 05:22:00,94.953,94.971,94.948,94.968,245099997.0
2006-09-04 05:23:00,94.968,94.968,94.924,94.95,244900001.0
2006-09-04 05:24:00,94.957,94.964,94.935,94.952,413399999.0
2006-09-04 05:25:00,94.957,94.961,94.925,94.948,155599998.0
2006-09-04 05:26:00,94.98,95.0,94.942,94.946,190700001.0
2006-09-04 05:27:00,94.951,94.977,94.937,94.965,286699999.0
2006-09-04 05:28:00,94.971,94.971,94.939,94.961,86000000.0
2006-09-04 05:29:00,94.968,94.974,94.948,94.957,233500000.0
2006-09-04 05:30:00,94.968,94.976,94.947,94.972,210099996.0
2006-09-04 05:31:00,94.955,94.971,94.955,94.971,37499999.0
2006-09-04 05:32:00,94.974,94.977,94.947,94.947,250100000.0
2006-09-04 05:33:00,94.941,94.967,94.941,94.954,326600002.0
2006-09-04 05:34:00,94.96,94.96,94.95,94.95,20800000.0
2006-09-04 05:35:00,94.96,94.984,94.939,94.972,413799995.0
2006-09-04 05:36:00,94.951,94.964,94.936,94.94,230100002.0
2006-09-04 05:37:00,94.951,94.972,94.935,94.953,246999999.0
2006-09-04 05:38:00,94.957,94.963,94.941,94.945,172500000.0
2006-09-04 05:39:00,94.933,94.963,94.933,94.96,186999999.0
2006-09-04 05:40:00,94.959,94.959,94.929,94.939,121600002.0
2006-09-04 05:41:00,94.947,94.949,94.921,94.942,247800000.0
2006-09-04 05:42:00,94.941,94.941,94.925,94.925,49399999.0
2006-09-04 05:43:00,94.942,94.945,94.918,94.931,109900000.0
2006-09-04 05:44:00,94.899,94.933,94.899,94.92,228000003.0
2006-09-04 05:45:00,94.931,94.931,94.913,94.926,73300001.0
2006-09-04 05:46:00,94.924,94.936,94.909,94.921,13400000.0
2006-09-04 05:47:00,94.916,94.933,94.862,94.933,121299997.0
2006-09-04 05:48:00,94.929,94.933,94.908,94.924,163300001.0
2006-09-04 05:49:00,94.933,94.941,94.911,94.914,208400000.0
2006-09-04 05:50:00,94.923,94.932,94.904,94.906,126599999.0
2006-09-04 05:51:00,94.921,94.936,94.899,94.933,166299998.0
2006-09-04 05:52:00,94.922,94.93,94.905,94.908,179199998.0
2006-09-04 05:53:00,94.927,94.927,94.905,94.912,270799997.0
2006-09-04 05:54:00,94.903,94.925,94.902,94.922,126000002.0
2006-09-04 05:55:00,94.892,94.929,94.892,94.925,130000002.0
2006-09-04 05:56:00,94.931,94.931,94.904,94.906,332100002.0
2006-09-04 05:57:00,94.905,94.923,94.897,94.913,314400001.0
2006-09-04 05:58:00,94.898,94.926,94.891,94.912,298000001.0
2006-09-04 05:59:00,94.913,94.92,94.898,94.908,110499999.0
2006-09-04 06:00:00,94.916,94.916,94.887,94.891,275999998.0
2006-09-04 06:01:00,94.886,94.903,94.874,94.903,89200000.0
2006-09-04 06:02:00,94.867,94.889,94.867,94.889,13700000.0
2006-09-04 06:03:00,94.892,94.91,94.877,94.893,329799994.0
2006-09-04 06:04:00,94.897,94.91,94.873,94.89,310400001.0
2006-09-04 06:05:00,94.876,94.913,94.858,94.904,312299998.0
2006-09-04 06:06:00,94.894,94.902,94.872,94.882,385400002.0
2006-09-04 06:07:00,94.876,94.905,94.876,94.905,37800000.0
2006-09-04 06:08:00,94.907,94.912,94.886,94.899,226699999.0
2006-09-04 06:09:00,94.908,94.918,94.893,94.91,217600002.0
2006-09-04 06:10:00,94.908,94.917,94.883,94.883,275699996.0
2006-09-04 06:11:00,94.881,94.916,94.872,94.912,122900000.0
2006-09-04 06:12:00,94.889,94.913,94.884,94.913,168599999.0
2006-09-04 06:13:00,94.888,94.919,94.888,94.906,199299998.0
2006-09-04 06:14:00,94.88,94.899,94.868,94.88,149199995.0
2006-09-04 06:15:00,94.863,94.901,94.863,94.895,185999996.0
2006-09-04 06:16:00,94.883,94.909,94.883,94.909,35100000.0
2006-09-04 06:17:00,94.879,94.917,94.879,94.917,247699996.0
2006-09-04 06:18:00,94.917,94.917,94.885,94.891,169000001.0
2006-09-04 06:19:00,94.896,94.915,94.89,94.912,196299997.0
2006-09-04 06:20:00,94.891,94.916,94.891,94.908,209800002.0
2006-09-04 06:21:00,94.883,94.899,94.866,94.886,179799994.0
2006-09-04 06:22:00,94.866,94.89,94.866,94.877,245100000.0
2006-09-04 06:23:00,94.889,94.894,94.876,94.88,57100000.0
2006-09-04 06:24:00,94.875,94.895,94.865,94.885,147699997.0
2006-09-04 06:25:00,94.873,94.876,94.848,94.851,268099998.0
2006-09-04 06:26:00,94.863,94.88,94.857,94.866,265899999.0
2006-09-04 06:27:00,94.84,94.866,94.827,94.866,305500001.0
2006-09-04 06:28:00,94.865,94.871,94.833,94.833,149899997.0
2006-09-04 06:29:00,94.848,94.875,94.848,94.861,275600002.0
2006-09-04 06:30:00,94.865,94.87,94.845,94.857,187400002.0
2006-09-04 06:31:00,94.848,94.865,94.841,94.86,74499999.0
2006-09-04 06:32:00,94.868,94.872,94.845,94.867,336399997.0
2006-09-04 06:33:00,94.877,94.884,94.855,94.865,183099999.0
2006-09-04 06:34:00,94.863,94.88,94.836,94.88,265499998.0
2006-09-04 06:35:00,94.858,94.893,94.858,94.867,278600002.0
2006-09-04 06:36:00,94.86,94.88,94.86,94.875,120799998.0
2006-09-04 06:37:00,94.877,94.884,94.851,94.866,119699998.0
2006-09-04 06:38:00,94.861,94.861,94.825,94.843,153200001.0
2006-09-04 06:39:00,94.847,94.856,94.831,94.839,186399999.0
2006-09-04 06:40:00,94.847,94.855,94.833,94.84,211899998.0
2006-09-04 06:41:00,94.839,94.847,94.821,94.844,223100000.0
2006-09-04 06:42:00,94.841,94.841,94.796,94.798,253799998.0
2006-09-04 06:43:00,94.792,94.813,94.778,94.791,149100002.0
2006-09-04 06:44:00,94.777,94.801,94.777,94.801,75000002.0
2006-09-04 06:45:00,94.757,94.797,94.757,94.794,203899997.0
2006-09-04 06:46:00,94.766,94.778,94.753,94.766,277399996.0
2006-09-04 06:47:00,94.767,94.767,94.732,94.749,301599997.0
2006-09-04 06:48:00,94.753,94.772,94.739,94.764,237999999.0
2006-09-04 06:49:00,94.756,94.762,94.722,94.74,322799995.0
2006-09-04 06:50:00,94.731,94.752,94.724,94.735,315100000.0
2006-09-04 06:51:00,94.726,94.755,94.724,94.753,264199997.0
2006-09-04 06:52:00,94.737,94.767,94.729,94.756,296400000.0
2006-09-04 06:53:00,94.764,94.775,94.742,94.757,189699998.0
2006-09-04 06:54:00,94.778,94.78,94.752,94.772,239999999.0
2006-09-04 06:55:00,94.782,94.782,94.746,94.746,257200000.0
2006-09-04 06:56:00,94.761,94.774,94.746,94.749,276299995.0
2006-09-04 06:57:00,94.763,94.776,94.748,94.776,99900002.0
2006-09-04 06:58:00,94.779,94.79,94.751,94.781,300400001.0
2006-09-04 06:59:00,94.784,94.795,94.769,94.781,198900001.0
2006-09-04 07:00:00,94.782,94.782,94.75,94.75,176299999.0
2006-09-04 07:01:00,94.78,94.785,94.759,94.772,211899999.0
2006-09-04 07:02:00,94.79,94.801,94.777,94.779,143199996.0
2006-09-04 07:03:00,94.792,94.803,94.772,94.79,227499998.0
2006-09-04 07:04:00,94.778,94.797,94.771,94.793,279200000.0
2006-09-04 07:05:00,94.779,94.803,94.775,94.803,230999998.0
2006-09-04 07:06:00,94.807,94.821,94.794,94.795,127099998.0
2006-09-04 07:07:00,94.805,94.825,94.803,94.803,281700002.0
2006-09-04 07:08:00,94.801,94.813,94.787,94.792,156399998.0
2006-09-04 07:09:00,94.808,94.827,94.798,94.807,164699998.0
2006-09-04 07:10:00,94.815,94.815,94.788,94.788,60200000.0
2006-09-04 07:11:00,94.787,94.806,94.76,94.767,235800001.0
2006-09-04 07:12:00,94.738,94.792,94.738,94.784,226900000.0
2006-09-04 07:13:00,94.78,94.795,94.758,94.78,213399999.0
2006-09-04 07:14:00,94.783,94.787,94.762,94.762,257999998.0
2006-09-04 07:15:00,94.768,94.78,94.761,94.78,150500002.0
2006-09-04 07:16:00,94.747,94.791,94.747,94.791,269900003.0
2006-09-04 07:17:00,94.762,94.782,94.759,94.776,288800000.0
2006-09-04 07:18:00,94.775,94.781,94.757,94.76,184300002.0
2006-09-04 07:19:00,94.777,94.79,94.763,94.763,231700000.0
2006-09-04 07:20:00,94.774,94.785,94.76,94.761,248100002.0
2006-09-04 07:21:00,94.773,94.784,94.767,94.781,43100000.0
2006-09-04 07:22:00,94.759,94.778,94.751,94.767,69099998.0
2006-09-04 07:23:00,94.775,94.783,94.754,94.765,265599998.0
2006-09-04 07:24:00,94.768,94.785,94.765,94.782,260199997.0
2006-09-04 07:25:00,94.775,94.775,94.756,94.758,218599998.0
2006-09-04 07:26:00,94.778,94.778,94.735,94.758,166499999.0
2006-09-04 07:27:00,94.744,94.761,94.724,94.744,279199999.0
2006-09-04 07:28:00,94.758,94.758,94.736,94.738,320200002.0
2006-09-04 07:29:00,94.752,94.785,94.752,94.766,198199999.0
2006-09-04 07:30:00,94.753,94.766,94.741,94.755,83299999.0
2006-09-04 07:31:00,94.761,94.773,94.746,94.755,158999997.0
2006-09-04 07:32:00,94.762,94.779,94.758,94.774,161899998.0
2006-09-04 07:33:00,94.76,94.782,94.745,94.766,232499999.0
2006-09-04 07:34:00,94.747,94.783,94.747,94.775,126100001.0
2006-09-04 07:35:00,94.759,94.776,94.754,94.771,375700004.0
2006-09-04 07:36:00,94.754,94.79,94.754,94.79,149600003.0
2006-09-04 07:37:00,94.78,94.798,94.769,94.798,108399999.0
2006-09-04 07:38:00,94.788,94.805,94.775,94.805,158299999.0
2006-09-04 07:39:00,94.812,94.812,94.785,94.79,283800003.0
2006-09-04 07:40:00,94.793,94.816,94.793,94.797,123199999.0
2006-09-04 07:41:00,94.806,94.817,94.784,94.801,99199999.0
2006-09-04 07:42:00,94.803,94.811,94.785,94.793,301799997.0
2006-09-04 07:43:00,94.795,94.807,94.782,94.807,166799999.0
2006-09-04 07:44:00,94.801,94.815,94.791,94.8,214299997.0
2006-09-04 07:45:00,94.787,94.825,94.787,94.816,272300002.0
2006-09-04 07:46:00,94.803,94.823,94.792,94.821,289799996.0
2006-09-04 07:47:00,94.814,94.83,94.802,94.814,233399997.0
2006-09-04 07:48:00,94.805,94.82,94.805,94.82,119399997.0
2006-09-04 07:49:00,94.82,94.82,94.797,94.798,286600003.0
2006-09-04 07:50:00,94.794,94.814,94.788,94.808,234900001.0
2006-09-04 07:51:00,94.807,94.807,94.788,94.803,169799999.0
2006-09-04 07:52:00,94.8,94.813,94.782,94.795,194000000.0
2006-09-04 07:53:00,94.788,94.825,94.785,94.812,202599998.0
2006-09-04 07:54:00,94.813,94.824,94.796,94.808,235199997.0
2006-09-04 07:55:00,94.815,94.821,94.791,94.799,272200001.0
2006-09-04 07:56:00,94.8,94.829,94.8,94.821,185600001.0
2006-09-04 07:57:00,94.799,94.83,94.797,94.81,206800000.0
2006-09-04 07:58:00,94.774,94.795,94.774,94.792,152399998.0
2006-09-04 07:59:00,94.783,94.805,94.782,94.794,119799999.0
2006-09-04 08:00:00,94.784,94.807,94.784,94.807,162000001.0
2006-09-04 08:01:00,94.787,94.815,94.777,94.795,239100001.0
2006-09-04 08:02:00,94.812,94.826,94.797,94.826,136899999.0
2006-09-04 08:03:00,94.821,94.826,94.778,94.806,278900002.0
2006-09-04 08:04:00,94.833,94.837,94.808,94.811,202699997.0
2006-09-04 08:05:00,94.794,94.815,94.784,94.798,211800000.0
2006-09-04 08:06:00,94.79,94.79,94.768,94.768,112600001.0
2006-09-04 08:07:00,94.77,94.799,94.752,94.777,304300000.0
2006-09-04 08:08:00,94.791,94.791,94.767,94.771,218400003.0
2006-09-04 08:09:00,94.761,94.812,94.761,94.812,247299998.0
2006-09-04 08:10:00,94.8,94.808,94.775,94.808,259299999.0
2006-09-04 08:11:00,94.795,94.808,94.77,94.77,406299998.0
2006-09-04 08:12:00,94.782,94.782,94.755,94.764,134300002.0
2006-09-04 08:13:00,94.783,94.794,94.761,94.765,281999997.0
2006-09-04 08:14:00,94.787,94.787,94.761,94.767,225500002.0
2006-09-04 08:15:00,94.771,94.785,94.751,94.77,138399997.0
2006-09-04 08:16:00,94.765,94.765,94.724,94.724,34099999.0
2006-09-04 08:17:00,94.726,94.73,94.705,94.712,177600001.0
2006-09-04 08:18:00,94.709,94.74,94.7,94.711,205799999.0
2006-09-04 08:19:00,94.726,94.739,94.705,94.732,222599996.0
2006-09-04 08:20:00,94.742,94.744,94.712,94.712,286500000.0
2006-09-04 08:21:00,94.738,94.738,94.714,94.725,208300000.0
2006-09-04 08:22:00,94.721,94.745,94.721,94.735,239299994.0
2006-09-04 08:23:00,94.713,94.734,94.713,94.734,60100000.0
2006-09-04 08:24:00,94.725,94.725,94.689,94.689,168699997.0
2006-09-04 08:25:00,94.7,94.719,94.699,94.715,194600000.0
2006-09-04 08:26:00,94.699,94.725,94.698,94.717,149799998.0
2006-09-04 08:27:00,94.698,94.723,94.693,94.715,454800001.0
2006-09-04 08:28:00,94.701,94.729,94.701,94.729,237700002.0
2006-09-04 08:29:00,94.725,94.736,94.709,94.716,212299998.0
2006-09-04 08:30:00,94.733,94.736,94.712,94.715,265899999.0
2006-09-04 08:31:00,94.737,94.737,94.702,94.711,198999996.0
2006-09-04 08:32:00,94.721,94.721,94.705,94.705,6300000.0
2006-09-04 08:33:00,94.704,94.726,94.689,94.689,157300001.0
2006-09-04 08:34:00,94.709,94.709,94.662,94.666,88199999.0
2006-09-04 08:35:00,94.667,94.68,94.65,94.672,251799999.0
2006-09-04 08:36:00,94.66,94.688,94.658,94.683,328500003.0
2006-09-04 08:37:00,94.669,94.686,94.657,94.682,258600001.0
2006-09-04 08:38:00,94.684,94.689,94.654,94.679,260699998.0
2006-09-04 08:39:00,94.661,94.692,94.661,94.69,220800003.0
2006-09-04 08:40:00,94.697,94.711,94.678,94.696,161499996.0
2006-09-04 08:41:00,94.712,94.722,94.697,94.705,127099999.0
2006-09-04 08:42:00,94.723,94.746,94.723,94.743,228599997.0
2006-09-04 08:43:00,94.721,94.747,94.721,94.747,217600001.0
2006-09-04 08:44:00,94.747,94.757,94.717,94.738,190800002.0
2006-09-04 08:45:00,94.746,94.764,94.744,94.761,215999999.0
2006-09-04 08:46:00,94.746,94.765,94.745,94.761,139600001.0
2006-09-04 08:47:00,94.742,94.777,94.742,94.773,210999999.0
2006-09-04 08:48:00,94.754,94.774,94.748,94.758,171799998.0
2006-09-04 08:49:00,94.752,94.773,94.736,94.758,308599999.0
2006-09-04 08:50:00,94.78,94.798,94.758,94.764,150700000.0
2006-09-04 08:51:00,94.758,94.765,94.72,94.72,227100002.0
2006-09-04 08:52:00,94.761,94.761,94.734,94.736,122399998.0
2006-09-04 08:53:00,94.759,94.766,94.727,94.745,315300003.0
2006-09-04 08:54:00,94.773,94.773,94.753,94.753,129099999.0
2006-09-04 08:55:00,94.766,94.766,94.743,94.743,110500000.0
2006-09-04 08:56:00,94.756,94.756,94.717,94.717,150000000.0
2006-09-04 08:57:00,94.747,94.758,94.731,94.746,227199999.0
2006-09-04 08:58:00,94.745,94.745,94.701,94.701,274000000.0
2006-09-04 08:59:00,94.683,94.71,94.682,94.71,114600000.0
2006-09-04 09:00:00,94.705,94.731,94.696,94.731,385900000.0
2006-09-04 09:01:00,94.721,94.723,94.693,94.693,385899998.0
2006-09-04 09:02:00,94.697,94.711,94.681,94.695,224199999.0
2006-09-04 09:03:00,94.713,94.72,94.695,94.7,255700000.0
2006-09-04 09:04:00,94.71,94.718,94.689,94.689,224100001.0
2006-09-04 09:05:00,94.69,94.708,94.679,94.705,217100000.0
2006-09-04 09:06:00,94.698,94.716,94.677,94.692,237899999.0
2006-09-04 09:07:00,94.702,94.727,94.68,94.698,350599998.0
2006-09-04 09:08:00,94.681,94.728,94.681,94.717,204399999.0
2006-09-04 09:09:00,94.699,94.723,94.693,94.719,248799999.0
2006-09-04 09:10:00,94.704,94.717,94.693,94.706,114299998.0
2006-09-04 09:11:00,94.695,94.708,94.683,94.699,159600001.0
2006-09-04 09:12:00,94.687,94.705,94.668,94.69,193500002.0
2006-09-04 09:13:00,94.697,94.697,94.681,94.683,31900001.0
2006-09-04 09:14:00,94.685,94.686,94.655,94.655,291499999.0
2006-09-04 09:15:00,94.672,94.691,94.662,94.68,198400000.0
2006-09-04 09:16:00,94.692,94.696,94.677,94.677,57400000.0
2006-09-04 09:17:00,94.69,94.709,94.68,94.703,219100001.0
2006-09-04 09:18:00,94.702,94.727,94.688,94.702,246999998.0
2006-09-04 09:19:00,94.707,94.731,94.707,94.725,173199998.0
2006-09-04 09:20:00,94.715,94.728,94.698,94.723,340399999.0
2006-09-04 09:21:00,94.703,94.723,94.699,94.714,215899995.0
2006-09-04 09:22:00,94.713,94.719,94.695,94.707,240899999.0
2006-09-04 09:23:00,94.717,94.729,94.702,94.71,263599999.0
2006-09-04 09:24:00,94.715,94.729,94.699,94.713,217699998.0
2006-09-04 09:25:00,94.697,94.72,94.687,94.713,535199993.0
2006-09-04 09:26:00,94.716,94.727,94.705,94.705,21600000.0
2006-09-04 09:27:00,94.717,94.728,94.694,94.708,371900003.0
2006-09-04 09:28:00,94.692,94.708,94.686,94.708,321699999.0
2006-09-04 09:29:00,94.71,94.71,94.688,94.696,250999999.0
2006-09-04 09:30:00,94.712,94.715,94.687,94.696,226300004.0
2006-09-04 09:31:00,94.697,94.714,94.694,94.711,147000001.0
2006-09-04 09:32:00,94.709,94.72,94.693,94.707,135600001.0
2006-09-04 09:33:00,94.701,94.716,94.68,94.7,317199998.0
2006-09-04 09:34:00,94.669,94.695,94.669,94.695,192600001.0
2006-09-04 09:35:00,94.676,94.707,94.676,94.695,144299998.0
2006-09-04 09:36:00,94.699,94.699,94.673,94.677,369399999.0
2006-09-04 09:37:00,94.663,94.685,94.651,94.674,261899997.0
2006-09-04 09:38:00,94.655,94.671,94.643,94.659,389700003.0
2006-09-04 09:39:00,94.65,94.663,94.638,94.661,305899999.0
2006-09-04 09:40:00,94.64,94.654,94.622,94.636,257299999.0
2006-09-04 09:41:00,94.647,94.647,94.621,94.634,255300003.0
2006-09-04 09:42:00,94.633,94.649,94.617,94.649,179999998.0
2006-09-04 09:43:00,94.625,94.643,94.616,94.634,342500001.0
2006-09-04 09:44:00,94.633,94.633,94.6,94.606,231099998.0
2006-09-04 09:45:00,94.608,94.622,94.57,94.57,248699999.0
2006-09-04 09:46:00,94.548,94.569,94.547,94.552,212999996.0
2006-09-04 09:47:00,94.531,94.551,94.51,94.527,291499999.0
2006-09-04 09:48:00,94.536,94.543,94.517,94.524,197000001.0
2006-09-04 09:49:00,94.508,94.524,94.486,94.499,140200000.0
2006-09-04 09:50:00,94.504,94.515,94.486,94.487,283099998.0
2006-09-04 09:51:00,94.486,94.512,94.478,94.486,311099997.0
2006-09-04 09:52:00,94.485,94.517,94.485,94.5,221099999.0
2006-09-04 09:53:00,94.498,94.518,94.493,94.512,195600002.0
2006-09-04 09:54:00,94.503,94.521,94.495,94.521,137699997.0
2006-09-04 09:55:00,94.499,94.533,94.499,94.526,244000000.0
2006-09-04 09:56:00,94.525,94.527,94.501,94.51,221000001.0
2006-09-04 09:57:00,94.503,94.505,94.485,94.489,379499997.0
2006-09-04 09:58:00,94.465,94.497,94.465,94.495,160299998.0
2006-09-04 09:59:00,94.503,94.508,94.475,94.488,217900003.0
2006-09-04 10:00:00,94.476,94.505,94.473,94.49,286100001.0
2006-09-04 10:01:00,94.485,94.485,94.442,94.442,217299996.0
2006-09-04 10:02:00,94.467,94.467,94.423,94.439,227400000.0
2006-09-04 10:03:00,94.448,94.458,94.43,94.44,146900001.0
2006-09-04 10:04:00,94.425,94.46,94.425,94.459,194699996.0
2006-09-04 10:05:00,94.449,94.473,94.443,94.465,287100001.0
2006-09-04 10:06:00,94.452,94.476,94.446,94.462,298599998.0
2006-09-04 10:07:00,94.462,94.489,94.441,94.466,266000000.0
2006-09-04 10:08:00,94.456,94.489,94.456,94.48,230300003.0
2006-09-04 10:09:00,94.48,94.48,94.461,94.467,217200004.0
2006-09-04 10:10:00,94.455,94.495,94.455,94.495,216700000.0
2006-09-04 10:11:00,94.482,94.482,94.46,94.465,211799998.0
2006-09-04 10:12:00,94.467,94.485,94.455,94.458,233600000.0
2006-09-04 10:13:00,94.488,94.496,94.471,94.496,178899999.0
2006-09-04 10:14:00,94.502,94.507,94.478,94.485,251299999.0
2006-09-04 10:15:00,94.505,94.505,94.473,94.474,155399998.0
2006-09-04 10:16:00,94.483,94.502,94.464,94.487,205299998.0
2006-09-04 10:17:00,94.475,94.504,94.471,94.489,277299996.0
2006-09-04 10:18:00,94.471,94.503,94.471,94.485,233200000.0
2006-09-04 10:19:00,94.473,94.502,94.473,94.49,218900000.0
2006-09-04 10:20:00,94.492,94.498,94.46,94.483,413299999.0
2006-09-04 10:21:00,94.494,94.513,94.483,94.511,371100000.0
2006-09-04 10:22:00,94.499,94.515,94.482,94.499,248700000.0
2006-09-04 10:23:00,94.481,94.517,94.481,94.517,365900000.0
2006-09-04 10:24:00,94.509,94.518,94.493,94.511,246799997.0
2006-09-04 10:25:00,94.502,94.512,94.487,94.496,207200003.0
2006-09-04 10:26:00,94.503,94.516,94.494,94.512,227299998.0
2006-09-04 10:27:00,94.504,94.53,94.504,94.523,118899999.0
2006-09-04 10:28:00,94.512,94.521,94.473,94.514,178800000.0
2006-09-04 10:29:00,94.498,94.516,94.484,94.496,263500003.0
2006-09-04 10:30:00,94.481,94.52,94.481,94.514,269899999.0
2006-09-04 10:31:00,94.497,94.515,94.463,94.505,170999996.0
2006-09-04 10:32:00,94.503,94.51,94.475,94.51,268399999.0
2006-09-04 10:33:00,94.513,94.517,94.49,94.492,267199997.0
2006-09-04 10:34:00,94.488,94.511,94.481,94.493,326900002.0
2006-09-04 10:35:00,94.476,94.493,94.473,94.486,145299999.0
2006-09-04 10:36:00,94.476,94.508,94.476,94.503,199099998.0
2006-09-04 10:37:00,94.476,94.515,94.47,94.515,294199995.0
2006-09-04 10:38:00,94.509,94.509,94.47,94.47,152599999.0
2006-09-04 10:39:00,94.492,94.505,94.482,94.495,99300000.0
2006-09-04 10:40:00,94.49,94.498,94.466,94.466,210299999.0
2006-09-04 10:41:00,94.482,94.482,94.456,94.456,286800000.0
2006-09-04 10:42:00,94.473,94.482,94.457,94.459,194900001.0
2006-09-04 10:43:00,94.45,94.481,94.437,94.481,290599999.0
2006-09-04 10:44:00,94.472,94.496,94.464,94.48,363100004.0
2006-09-04 10:45:00,94.49,94.498,94.472,94.486,315100000.0
2006-09-04 10:46:00,94.484,94.507,94.484,94.507,98500000.0
2006-09-04 10:47:00,94.504,94.518,94.495,94.517,153100001.0
2006-09-04 10:48:00,94.493,94.507,94.465,94.482,193299999.0
2006-09-04 10:49:00,94.499,94.499,94.466,94.485,245899995.0
2006-09-04 10:50:00,94.482,94.491,94.463,94.478,267099999.0
2006-09-04 10:51:00,94.485,94.485,94.457,94.462,174200000.0
2006-09-04 10:52:00,94.453,94.464,94.434,94.442,181700001.0
2006-09-04 10:53:00,94.471,94.475,94.446,94.446,270599999.0
2006-09-04 10:54:00,94.455,94.466,94.405,94.439,246100001.0
2006-09-04 10:55:00,94.456,94.469,94.445,94.454,316500005.0
2006-09-04 10:56:00,94.438,94.463,94.429,94.463,115899999.0
2006-09-04 10:57:00,94.456,94.468,94.44,94.44,204699999.0
2006-09-04 10:58:00,94.458,94.463,94.438,94.451,217099997.0
2006-09-04 10:59:00,94.448,94.482,94.448,94.466,230800001.0
2006-09-04 11:00:00,94.475,94.489,94.457,94.457,236300002.0
2006-09-04 11:01:00,94.474,94.485,94.443,94.464,316600001.0
2006-09-04 11:02:00,94.442,94.461,94.425,94.454,249799999.0
2006-09-04 11:03:00,94.442,94.456,94.421,94.44,214900002.0
2006-09-04 11:04:00,94.449,94.47,94.446,94.464,256099996.0
2006-09-04 11:05:00,94.454,94.479,94.44,94.445,416599999.0
2006-09-04 11:06:00,94.453,94.474,94.441,94.463,119900000.0
2006-09-04 11:07:00,94.456,94.472,94.455,94.462,198400003.0
2006-09-04 11:08:00,94.464,94.481,94.448,94.467,143700001.0
2006-09-04 11:09:00,94.472,94.492,94.461,94.471,118600000.0
2006-09-04 11:10:00,94.48,94.495,94.469,94.469,179500002.0
2006-09-04 11:11:00,94.454,94.491,94.454,94.488,288399994.0
2006-09-04 11:12:00,94.495,94.506,94.482,94.496,189799996.0
2006-09-04 11:13:00,94.483,94.51,94.483,94.51,234000001.0
2006-09-04 11:14:00,94.495,94.508,94.485,94.503,382500005.0
2006-09-04 11:15:00,94.503,94.513,94.487,94.495,286399998.0
2006-09-04 11:16:00,94.515,94.515,94.487,94.488,286200001.0
2006-09-04 11:17:00,94.498,94.506,94.475,94.49,331099997.0
2006-09-04 11:18:00,94.499,94.503,94.48,94.487,318699994.0
2006-09-04 11:19:00,94.484,94.504,94.483,94.497,177899997.0
2006-09-04 11:20:00,94.491,94.527,94.483,94.501,308899999.0
2006-09-04 11:21:00,94.488,94.508,94.485,94.49,278399998.0
2006-09-04 11:22:00,94.506,94.514,94.492,94.499,224300001.0
2006-09-04 11:23:00,94.506,94.509,94.483,94.483,140099999.0
2006-09-04 11:24:00,94.479,94.507,94.479,94.489,243799998.0
2006-09-04 11:25:00,94.496,94.51,94.481,94.505,188500001.0
2006-09-04 11:26:00,94.493,94.506,94.473,94.495,333899998.0
2006-09-04 11:27:00,94.509,94.51,94.478,94.481,132100001.0
2006-09-04 11:28:00,94.488,94.506,94.474,94.483,451100005.0
2006-09-04 11:29:00,94.484,94.505,94.466,94.505,265099995.0
2006-09-04 11:30:00,94.497,94.505,94.482,94.492,207199996.0
2006-09-04 11:31:00,94.49,94.49,94.447,94.451,187499999.0
2006-09-04 11:32:00,94.463,94.48,94.455,94.474,388999999.0
2006-09-04 11:33:00,94.471,94.477,94.446,94.446,233600003.0
2006-09-04 11:34:00,94.452,94.486,94.452,94.476,254999999.0
2006-09-04 11:35:00,94.455,94.486,94.455,94.474,189699996.0
2006-09-04 11:36:00,94.464,94.485,94.459,94.475,198099999.0
2006-09-04 11:37:00,94.474,94.485,94.452,94.457,288900005.0
2006-09-04 11:38:00,94.449,94.468,94.446,94.458,221799997.0
2006-09-04 11:39:00,94.455,94.467,94.439,94.452,186699996.0
2006-09-04 11:40:00,94.457,94.471,94.438,94.462,238599998.0
2006-09-04 11:41:00,94.462,94.469,94.447,94.45,340999999.0
2006-09-04 11:42:00,94.46,94.466,94.435,94.439,215200000.0
2006-09-04 11:43:00,94.432,94.463,94.429,94.442,190099999.0
2006-09-04 11:44:00,94.449,94.458,94.431,94.438,380300001.0
2006-09-04 11:45:00,94.413,94.436,94.413,94.435,299300004.0
2006-09-04 11:46:00,94.428,94.43,94.408,94.419,275000001.0
2006-09-04 11:47:00,94.425,94.439,94.411,94.42,199600001.0
2006-09-04 11:48:00,94.413,94.441,94.413,94.441,183799998.0
2006-09-04 11:49:00,94.443,94.455,94.421,94.426,308300003.0
2006-09-04 11:50:00,94.415,94.437,94.402,94.437,173900002.0
2006-09-04 11:51:00,94.433,94.438,94.411,94.417,183500002.0
2006-09-04 11:52:00,94.438,94.438,94.414,94.422,253900000.0
2006-09-04 11:53:00,94.427,94.438,94.411,94.43,328200001.0
2006-09-04 11:54:00,94.428,94.436,94.406,94.406,184299997.0
2006-09-04 11:55:00,94.429,94.431,94.408,94.428,221699999.0
2006-09-04 11:56:00,94.434,94.439,94.409,94.435,363699998.0
2006-09-04 11:57:00,94.417,94.44,94.411,94.43,196599999.0
2006-09-04 11:58:00,94.41,94.434,94.407,94.43,154400000.0
2006-09-04 11:59:00,94.425,94.425,94.392,94.405,284600001.0
2006-09-04 12:00:00,94.425,94.435,94.405,94.42,207300001.0
2006-09-04 12:01:00,94.42,94.43,94.406,94.412,196899996.0
2006-09-04 12:02:00,94.423,94.428,94.383,94.412,242099998.0
2006-09-04 12:03:00,94.424,94.429,94.399,94.416,267300004.0
2006-09-04 12:04:00,94.424,94.424,94.404,94.412,221099998.0
2006-09-04 12:05:00,94.413,94.415,94.396,94.403,208299997.0
2006-09-04 12:06:00,94.416,94.426,94.394,94.41,248100004.0
2006-09-04 12:07:00,94.415,94.421,94.393,94.403,253600001.0
2006-09-04 12:08:00,94.424,94.427,94.405,94.412,142199998.0
2006-09-04 12:09:00,94.409,94.439,94.409,94.434,174499999.0
2006-09-04 12:10:00,94.419,94.446,94.418,94.443,239099998.0
2006-09-04 12:11:00,94.423,94.446,94.417,94.423,193800001.0
2006-09-04 12:12:00,94.426,94.436,94.404,94.404,283299999.0
2006-09-04 12:13:00,94.427,94.44,94.413,94.43,157199996.0
2006-09-04 12:14:00,94.439,94.446,94.418,94.433,270299999.0
2006-09-04 12:15:00,94.425,94.443,94.4,94.433,365199993.0
2006-09-04 12:16:00,94.405,94.439,94.405,94.434,233399999.0
2006-09-04 12:17:00,94.413,94.43,94.399,94.419,223699998.0
2006-09-04 12:18:00,94.407,94.433,94.4,94.426,200500003.0
2006-09-04 12:19:00,94.421,94.443,94.42,94.436,197200000.0
2006-09-04 12:20:00,94.43,94.442,94.414,94.429,177999997.0
2006-09-04 12:21:00,94.399,94.429,94.389,94.417,228699998.0
2006-09-04 12:22:00,94.4,94.423,94.397,94.405,263399997.0
2006-09-04 12:23:00,94.396,94.424,94.389,94.4,240299994.0
2006-09-04 12:24:00,94.417,94.438,94.406,94.421,169300003.0
2006-09-04 12:25:00,94.416,94.424,94.397,94.403,158500005.0
2006-09-04 12:26:00,94.416,94.43,94.407,94.43,133999999.0
2006-09-04 12:27:00,94.408,94.426,94.404,94.423,267500002.0
2006-09-04 12:28:00,94.402,94.419,94.393,94.408,255400000.0
2006-09-04 12:29:00,94.406,94.408,94.384,94.396,336900005.0
2006-09-04 12:30:00,94.398,94.408,94.378,94.384,240099999.0
2006-09-04 12:31:00,94.398,94.416,94.388,94.403,225300000.0
2006-09-04 12:32:00,94.39,94.417,94.39,94.417,221100000.0
2006-09-04 12:33:00,94.412,94.412,94.384,94.399,135700000.0
2006-09-04 12:34:00,94.401,94.411,94.38,94.406,263599996.0
2006-09-04 12:35:00,94.384,94.408,94.384,94.408,117999997.0
2006-09-04 12:36:00,94.392,94.398,94.369,94.382,323699997.0
2006-09-04 12:37:00,94.382,94.4,94.382,94.4,61099999.0
2006-09-04 12:38:00,94.391,94.409,94.385,94.409,233200001.0
2006-09-04 12:39:00,94.405,94.415,94.38,94.413,384700001.0
2006-09-04 12:40:00,94.411,94.435,94.41,94.41,254899999.0
2006-09-04 12:41:00,94.426,94.428,94.41,94.41,234400001.0
2006-09-04 12:42:00,94.42,94.428,94.401,94.422,353899996.0
2006-09-04 12:43:00,94.422,94.437,94.415,94.415,273100005.0
2006-09-04 12:44:00,94.407,94.432,94.387,94.404,239599998.0
2006-09-04 12:45:00,94.412,94.43,94.394,94.413,394499999.0
2006-09-04 12:46:00,94.433,94.443,94.411,94.414,298900008.0
2006-09-04 12:47:00,94.405,94.433,94.405,94.424,221700002.0
2006-09-04 12:48:00,94.419,94.441,94.419,94.435,391100003.0
2006-09-04 12:49:00,94.437,94.437,94.419,94.432,72400001.0
2006-09-04 12:50:00,94.438,94.438,94.41,94.417,323899995.0
2006-09-04 12:51:00,94.409,94.427,94.407,94.422,310899999.0
2006-09-04 12:52:00,94.406,94.435,94.406,94.435,263000002.0
2006-09-04 12:53:00,94.435,94.44,94.374,94.374,176299998.0
2006-09-04 12:54:00,94.434,94.434,94.406,94.411,73599999.0
2006-09-04 12:55:00,94.417,94.434,94.395,94.411,99400000.0
2006-09-04 12:56:00,94.403,94.446,94.403,94.441,101000000.0
2006-09-04 12:57:00,94.438,94.44,94.419,94.44,243099998.0
2006-09-04 12:58:00,94.403,94.421,94.39,94.405,248900006.0
2006-09-04 12:59:00,94.389,94.411,94.379,94.403,190199998.0
2006-09-04 13:00:00,94.401,94.428,94.396,94.42,217500002.0
2006-09-04 13:01:00,94.403,94.425,94.392,94.41,177099997.0
2006-09-04 13:02:00,94.425,94.438,94.402,94.419,317999998.0
2006-09-04 13:03:00,94.447,94.456,94.434,94.456,107600000.0
2006-09-04 13:04:00,94.44,94.441,94.417,94.441,324000000.0
2006-09-04 13:05:00,94.443,94.446,94.42,94.42,144000001.0
2006-09-04 13:06:00,94.436,94.437,94.413,94.434,231199998.0
2006-09-04 13:07:00,94.415,94.446,94.415,94.437,292099995.0
2006-09-04 13:08:00,94.439,94.439,94.406,94.425,312000000.0
2006-09-04 13:09:00,94.416,94.445,94.416,94.437,319899996.0
2006-09-04 13:10:00,94.425,94.442,94.409,94.409,200899998.0
2006-09-04 13:11:00,94.413,94.423,94.394,94.401,231099999.0
2006-09-04 13:12:00,94.412,94.418,94.391,94.406,188999997.0
2006-09-04 13:13:00,94.385,94.409,94.383,94.399,185300001.0
2006-09-04 13:14:00,94.374,94.407,94.374,94.387,277699999.0
2006-09-04 13:15:00,94.388,94.404,94.368,94.368,215599997.0
2006-09-04 13:16:00,94.39,94.398,94.37,94.383,34599999.0
2006-09-04 13:17:00,94.378,94.395,94.328,94.37,220100000.0
2006-09-04 13:18:00,94.393,94.395,94.378,94.383,129199998.0
2006-09-04 13:19:00,94.396,94.412,94.385,94.395,264200002.0
2006-09-04 13:20:00,94.4,94.415,94.4,94.415,13200000.0
2006-09-04 13:21:00,94.402,94.425,94.398,94.409,184299999.0
2006-09-04 13:22:00,94.415,94.428,94.395,94.395,324899996.0
2006-09-04 13:23:00,94.39,94.409,94.388,94.409,196099999.0
2006-09-04 13:24:00,94.384,94.403,94.376,94.388,212499997.0
2006-09-04 13:25:00,94.39,94.409,94.387,94.398,239400002.0
2006-09-04 13:26:00,94.386,94.398,94.372,94.398,229600000.0
2006-09-04 13:27:00,94.393,94.393,94.364,94.364,225399995.0
2006-09-04 13:28:00,94.396,94.396,94.361,94.361,259599997.0
2006-09-04 13:29:00,94.385,94.395,94.37,94.379,235900003.0
2006-09-04 13:30:00,94.388,94.391,94.353,94.373,164699996.0
2006-09-04 13:31:00,94.378,94.394,94.374,94.393,204399999.0
2006-09-04 13:32:00,94.381,94.405,94.368,94.39,298199995.0
2006-09-04 13:33:00,94.389,94.404,94.386,94.398,109499998.0
2006-09-04 13:34:00,94.377,94.393,94.367,94.372,162700001.0
2006-09-04 13:35:00,94.405,94.405,94.378,94.403,378400002.0
2006-09-04 13:36:00,94.396,94.403,94.382,94.39,224099998.0
2006-09-04 13:37:00,94.403,94.403,94.378,94.378,47099999.0
2006-09-04 13:38:00,94.402,94.408,94.371,94.371,235199998.0
2006-09-04 13:39:00,94.387,94.402,94.374,94.402,96800000.0
2006-09-04 13:40:00,94.399,94.399,94.373,94.378,288299999.0
2006-09-04 13:41:00,94.397,94.398,94.371,94.375,246900004.0
2006-09-04 13:42:00,94.397,94.398,94.373,94.378,248099998.0
2006-09-04 13:43:00,94.392,94.406,94.384,94.397,205600003.0
2006-09-04 13:44:00,94.386,94.398,94.378,94.393,147499999.0
2006-09-04 13:45:00,94.379,94.4,94.373,94.39,181699999.0
2006-09-04 13:46:00,94.387,94.392,94.368,94.375,103599998.0
2006-09-04 13:47:00,94.375,94.394,94.356,94.383,292299999.0
2006-09-04 13:48:00,94.383,94.395,94.369,94.37,249099998.0
2006-09-04 13:49:00,94.392,94.392,94.367,94.367,122299998.0
2006-09-04 13:50:00,94.375,94.387,94.36,94.37,362200002.0
2006-09-04 13:51:00,94.359,94.384,94.353,94.364,306500004.0
2006-09-04 13:52:00,94.352,94.38,94.352,94.375,205600000.0
2006-09-04 13:53:00,94.372,94.381,94.354,94.364,269100004.0
2006-09-04 13:54:00,94.358,94.377,94.344,94.364,300400002.0
2006-09-04 13:55:00,94.38,94.38,94.364,94.364,130100001.0
2006-09-04 13:56:00,94.375,94.375,94.348,94.357,147100002.0
2006-09-04 13:57:00,94.371,94.371,94.337,94.344,267100001.0
2006-09-04 13:58:00,94.348,94.368,94.339,94.339,153999999.0
2006-09-04 13:59:00,94.355,94.359,94.341,94.341,181400002.0
2006-09-04 14:00:00,94.346,94.363,94.331,94.358,211199994.0
2006-09-04 14:01:00,94.358,94.362,94.335,94.348,180499998.0
2006-09-04 14:02:00,94.357,94.372,94.339,94.339,214000002.0
2006-09-04 14:03:00,94.353,94.367,94.347,94.363,197699999.0
2006-09-04 14:04:00,94.354,94.366,94.328,94.348,316900000.0
2006-09-04 14:05:00,94.361,94.361,94.331,94.331,149199999.0
2006-09-04 14:06:00,94.334,94.361,94.334,94.359,228700001.0
2006-09-04 14:07:00,94.35,94.35,94.324,94.324,128800000.0
2006-09-04 14:08:00,94.316,94.333,94.309,94.333,173899996.0
2006-09-04 14:09:00,94.322,94.336,94.311,94.318,211299998.0
2006-09-04 14:10:00,94.335,94.335,94.299,94.32,87099999.0
2006-09-04 14:11:00,94.325,94.329,94.305,94.308,148899997.0
2006-09-04 14:12:00,94.333,94.34,94.316,94.316,234799998.0
2006-09-04 14:13:00,94.342,94.348,94.318,94.318,221899996.0
2006-09-04 14:14:00,94.327,94.341,94.319,94.336,166799997.0
2006-09-04 14:15:00,94.31,94.345,94.31,94.332,172000001.0
2006-09-04 14:16:00,94.316,94.316,94.292,94.292,149200000.0
2006-09-04 14:17:00,94.299,94.299,94.275,94.275,188599997.0
2006-09-04 14:18:00,94.279,94.298,94.254,94.298,286000003.0
2006-09-04 14:19:00,94.297,94.31,94.287,94.288,284600003.0
2006-09-04 14:20:00,94.292,94.307,94.27,94.285,150400001.0
2006-09-04 14:21:00,94.292,94.298,94.268,94.286,285000000.0
2006-09-04 14:22:00,94.278,94.311,94.278,94.297,238099997.0
2006-09-04 14:23:00,94.297,94.31,94.273,94.278,281599996.0
2006-09-04 14:24:00,94.292,94.31,94.283,94.305,184699999.0
2006-09-04 14:25:00,94.31,94.313,94.292,94.292,72700000.0
2006-09-04 14:26:00,94.323,94.325,94.297,94.297,230899997.0
2006-09-04 14:27:00,94.289,94.321,94.289,94.318,138400000.0
2006-09-04 14:28:00,94.315,94.315,94.28,94.28,122799999.0
2006-09-04 14:29:00,94.301,94.307,94.286,94.293,320400001.0
2006-09-04 14:30:00,94.282,94.307,94.271,94.3,141400000.0
2006-09-04 14:31:00,94.309,94.351,94.291,94.314,248299994.0
2006-09-04 14:32:00,94.311,94.327,94.295,94.302,279800000.0
2006-09-04 14:33:00,94.298,94.314,94.293,94.307,123600004.0
2006-09-04 14:34:00,94.305,94.315,94.281,94.283,186500001.0
2006-09-04 14:35:00,94.311,94.312,94.281,94.292,332400000.0
2006-09-04 14:36:00,94.28,94.312,94.28,94.312,210000002.0
2006-09-04 14:37:00,94.307,94.324,94.3,94.324,90600000.0
2006-09-04 14:38:00,94.325,94.332,94.304,94.304,169899999.0
2006-09-04 14:39:00,94.337,94.337,94.295,94.296,258499999.0
2006-09-04 14:40:00,94.302,94.334,94.302,94.315,212599999.0
2006-09-04 14:41:00,94.31,94.333,94.305,94.327,218399998.0
2006-09-04 14:42:00,94.317,94.337,94.314,94.325,264600002.0
2006-09-04 14:43:00,94.322,94.337,94.313,94.334,214199999.0
2006-09-04 14:44:00,94.312,94.333,94.307,94.322,162200000.0
2006-09-04 14:45:00,94.312,94.326,94.287,94.31,357300000.0
2006-09-04 14:46:00,94.273,94.3,94.27,94.3,183000001.0
2006-09-04 14:47:00,94.301,94.303,94.267,94.291,148599998.0
2006-09-04 14:48:00,94.308,94.316,94.297,94.297,77499997.0
2006-09-04 14:49:00,94.318,94.319,94.281,94.281,287599999.0
2006-09-04 14:50:00,94.3,94.3,94.271,94.277,342800001.0
2006-09-04 14:51:00,94.291,94.301,94.267,94.284,375599999.0
2006-09-04 14:52:00,94.269,94.299,94.269,94.298,339199997.0
2006-09-04 14:53:00,94.284,94.289,94.266,94.266,288400001.0
2006-09-04 14:54:00,94.265,94.295,94.264,94.276,274899998.0
2006-09-04 14:55:00,94.291,94.311,94.284,94.297,302199998.0
2006-09-04 14:56:00,94.294,94.308,94.287,94.305,243700001.0
2006-09-04 14:57:00,94.256,94.304,94.244,94.274,207899997.0
2006-09-04 14:58:00,94.296,94.319,94.295,94.316,148900003.0
2006-09-04 14:59:00,94.326,94.326,94.277,94.281,103699999.0
2006-09-04 15:00:00,94.306,94.318,94.3,94.315,184200005.0
2006-09-04 15:01:00,94.315,94.315,94.288,94.296,183000002.0
2006-09-04 15:02:00,94.274,94.295,94.257,94.29,165200002.0
2006-09-04 15:03:00,94.276,94.296,94.262,94.281,171500000.0
2006-09-04 15:04:00,94.259,94.28,94.257,94.28,184499999.0
2006-09-04 15:05:00,94.272,94.272,94.244,94.269,221200003.0
2006-09-04 15:06:00,94.248,94.268,94.242,94.249,348499999.0
2006-09-04 15:07:00,94.246,94.271,94.246,94.271,120300000.0
2006-09-04 15:08:00,94.253,94.272,94.253,94.272,81499999.0
2006-09-04 15:09:00,94.269,94.275,94.243,94.264,240999999.0
2006-09-04 15:10:00,94.266,94.273,94.242,94.258,386500000.0
2006-09-04 15:11:00,94.234,94.257,94.234,94.24,106699997.0
2006-09-04 15:12:00,94.25,94.27,94.245,94.27,201700000.0
2006-09-04 15:13:00,94.269,94.28,94.256,94.264,256200001.0
2006-09-04 15:14:00,94.254,94.278,94.254,94.263,213400003.0
2006-09-04 15:15:00,94.263,94.286,94.258,94.283,192399996.0
2006-09-04 15:16:00,94.26,94.298,94.26,94.293,354799999.0
2006-09-04 15:17:00,94.28,94.3,94.276,94.3,263400000.0
2006-09-04 15:18:00,94.29,94.29,94.262,94.262,139800005.0
2006-09-04 15:19:00,94.27,94.28,94.237,94.237,366199999.0
2006-09-04 15:20:00,94.268,94.28,94.246,94.258,225100001.0
2006-09-04 15:21:00,94.251,94.271,94.236,94.258,128699999.0
2006-09-04 15:22:00,94.251,94.251,94.184,94.22,122099999.0
2006-09-04 15:23:00,94.243,94.256,94.226,94.252,252299999.0
2006-09-04 15:24:00,94.237,94.253,94.218,94.242,324600002.0
2006-09-04 15:25:00,94.228,94.246,94.221,94.23,156700002.0
2006-09-04 15:26:00,94.226,94.25,94.216,94.25,282500000.0
2006-09-04 15:27:00,94.247,94.28,94.247,94.262,380399997.0
2006-09-04 15:28:00,94.265,94.276,94.254,94.254,311999999.0
2006-09-04 15:29:00,94.257,94.269,94.236,94.247,183599999.0
2006-09-04 15:30:00,94.267,94.267,94.244,94.247,164100000.0
2006-09-04 15:31:00,94.265,94.282,94.253,94.271,218099995.0
2006-09-04 15:32:00,94.265,94.287,94.265,94.283,85600000.0
2006-09-04 15:33:00,94.289,94.29,94.273,94.274,87599999.0
2006-09-04 15:34:00,94.291,94.308,94.278,94.298,341100004.0
2006-09-04 15:35:00,94.285,94.311,94.282,94.299,146799997.0
2006-09-04 15:36:00,94.295,94.324,94.295,94.315,241200002.0
2006-09-04 15:37:00,94.31,94.314,94.292,94.293,221199997.0
2006-09-04 15:38:00,94.282,94.312,94.282,94.311,147599996.0
2006-09-04 15:39:00,94.315,94.315,94.283,94.283,170099998.0
2006-09-04 15:40:00,94.315,94.319,94.296,94.305,323499996.0
2006-09-04 15:41:00,94.304,94.321,94.301,94.317,254300000.0
2006-09-04 15:42:00,94.314,94.322,94.292,94.305,182599998.0
2006-09-04 15:43:00,94.325,94.336,94.312,94.318,225499998.0
2006-09-04 15:44:00,94.309,94.319,94.287,94.303,349500000.0
2006-09-04 15:45:00,94.31,94.323,94.299,94.306,164000000.0
2006-09-04 15:46:00,94.314,94.326,94.303,94.323,292600000.0
2006-09-04 15:47:00,94.316,94.325,94.298,94.3,150299999.0
2006-09-04 15:48:00,94.308,94.334,94.304,94.318,157599997.0
2006-09-04 15:49:00,94.315,94.325,94.297,94.306,270099999.0
2006-09-04 15:50:00,94.322,94.322,94.304,94.304,179299999.0
2006-09-04 15:51:00,94.323,94.328,94.302,94.304,276000000.0
2006-09-04 15:52:00,94.316,94.327,94.294,94.307,324399999.0
2006-09-04 15:53:00,94.313,94.318,94.289,94.318,178800001.0
2006-09-04 15:54:00,94.308,94.308,94.26,94.26,121300001.0
2006-09-04 15:55:00,94.298,94.31,94.291,94.31,124600000.0
2006-09-04 15:56:00,94.31,94.31,94.268,94.282,151099999.0
2006-09-04 15:57:00,94.286,94.307,94.284,94.307,239500005.0
2006-09-04 15:58:00,94.292,94.312,94.284,94.289,154099997.0
2006-09-04 15:59:00,94.303,94.306,94.271,94.291,164799998.0
2006-09-04 16:00:00,94.285,94.32,94.285,94.291,323200002.0
2006-09-04 16:01:00,94.287,94.303,94.28,94.3,265600002.0
2006-09-04 16:02:00,94.302,94.303,94.278,94.303,243999999.0
2006-09-04 16:03:00,94.3,94.312,94.283,94.293,181300000.0
2006-09-04 16:04:00,94.28,94.317,94.28,94.312,352899989.0
2006-09-04 16:05:00,94.3,94.317,94.296,94.317,185200004.0
2006-09-04 16:06:00,94.318,94.318,94.291,94.3,178499996.0
2006-09-04 16:07:00,94.308,94.323,94.296,94.305,165000001.0
2006-09-04 16:08:00,94.325,94.325,94.299,94.299,178699999.0
2006-09-04 16:09:00,94.29,94.308,94.29,94.308,112300000.0
2006-09-04 16:10:00,94.296,94.323,94.29,94.295,390100004.0
2006-09-04 16:11:00,94.292,94.31,94.285,94.31,188399997.0
2006-09-04 16:12:00,94.305,94.305,94.282,94.292,133699998.0
2006-09-04 16:13:00,94.303,94.315,94.257,94.315,173100000.0
2006-09-04 16:14:00,94.301,94.321,94.282,94.309,190699997.0
2006-09-04 16:15:00,94.311,94.316,94.29,94.291,269400003.0
2006-09-04 16:16:00,94.313,94.314,94.289,94.289,338599997.0
2006-09-04 16:17:00,94.31,94.315,94.247,94.247,217700000.0
2006-09-04 16:18:00,94.287,94.299,94.272,94.287,152200001.0
2006-09-04 16:19:00,94.276,94.288,94.263,94.281,211300003.0
2006-09-04 16:20:00,94.285,94.287,94.264,94.273,290699998.0
2006-09-04 16:21:00,94.28,94.28,94.259,94.268,227399995.0
2006-09-04 16:22:00,94.266,94.278,94.251,94.271,208900002.0
2006-09-04 16:23:00,94.274,94.278,94.252,94.254,281099998.0
2006-09-04 16:24:00,94.268,94.271,94.248,94.255,282799997.0
2006-09-04 16:25:00,94.256,94.272,94.237,94.26,183900000.0
2006-09-04 16:26:00,94.256,94.282,94.233,94.255,449699997.0
2006-09-04 16:27:00,94.267,94.277,94.253,94.253,305299997.0
2006-09-04 16:28:00,94.251,94.272,94.251,94.272,143200001.0
2006-09-04 16:29:00,94.269,94.274,94.249,94.25,221900002.0
2006-09-04 16:30:00,94.255,94.273,94.246,94.267,71100000.0
2006-09-04 16:31:00,94.259,94.275,94.244,94.272,256600000.0
2006-09-04 16:32:00,94.257,94.28,94.254,94.271,139099999.0
2006-09-04 16:33:00,94.27,94.282,94.251,94.268,243300001.0
2006-09-04 16:34:00,94.245,94.274,94.245,94.27,152199998.0
2006-09-04 16:35:00,94.26,94.283,94.26,94.283,163600001.0
2006-09-04 16:36:00,94.274,94.286,94.255,94.268,414500003.0
2006-09-04 16:37:00,94.267,94.289,94.254,94.262,338600000.0
2006-09-04 16:38:00,94.263,94.287,94.255,94.277,193199998.0
2006-09-04 16:39:00,94.272,94.278,94.255,94.265,179100002.0
2006-09-04 16:40:00,94.273,94.287,94.266,94.284,138399999.0
2006-09-04 16:41:00,94.271,94.285,94.252,94.27,174600000.0
2006-09-04 16:42:00,94.254,94.287,94.254,94.287,241700000.0
2006-09-04 16:43:00,94.28,94.295,94.26,94.27,347099998.0
2006-09-04 16:44:00,94.285,94.285,94.246,94.246,101400000.0
2006-09-04 16:45:00,94.245,94.272,94.245,94.272,361700001.0
2006-09-04 16:46:00,94.283,94.283,94.257,94.262,109000000.0
2006-09-04 16:47:00,94.26,94.281,94.252,94.274,140399999.0
2006-09-04 16:48:00,94.261,94.285,94.252,94.275,255799997.0
2006-09-04 16:49:00,94.254,94.287,94.254,94.284,260899997.0
2006-09-04 16:50:00,94.279,94.289,94.271,94.289,202799996.0
2006-09-04 16:51:00,94.256,94.291,94.256,94.291,150500001.0
2006-09-04 16:52:00,94.259,94.288,94.259,94.277,239300002.0
2006-09-04 16:53:00,94.265,94.282,94.257,94.274,155199999.0
2006-09-04 16:54:00,94.264,94.293,94.264,94.293,189400000.0
2006-09-04 16:55:00,94.268,94.294,94.26,94.28,272299998.0
2006-09-04 16:56:00,94.285,94.289,94.264,94.264,338199996.0
2006-09-04 16:57:00,94.281,94.295,94.272,94.29,312899998.0
2006-09-04 16:58:00,94.281,94.29,94.258,94.276,216399997.0
2006-09-04 16:59:00,94.274,94.321,94.274,94.308,155400000.0
2006-09-04 17:00:00,94.277,94.3,94.273,94.294,216899999.0
2006-09-04 17:01:00,94.28,94.316,94.265,94.316,225000002.0
2006-09-04 17:02:00,94.321,94.328,94.305,94.316,203899997.0
2006-09-04 17:03:00,94.337,94.345,94.315,94.324,243099999.0
2006-09-04 17:04:00,94.332,94.345,94.32,94.338,119299999.0
2006-09-04 17:05:00,94.33,94.344,94.305,94.317,256299996.0
2006-09-04 17:06:00,94.312,94.344,94.312,94.315,96500000.0
2006-09-04 17:07:00,94.328,94.332,94.31,94.314,281000007.0
2006-09-04 17:08:00,94.334,94.334,94.317,94.319,178799998.0
2006-09-04 17:09:00,94.315,94.332,94.298,94.322,183100000.0
2006-09-04 17:10:00,94.325,94.337,94.312,94.325,199800001.0
2006-09-04 17:11:00,94.342,94.363,94.322,94.335,183600000.0
2006-09-04 17:12:00,94.329,94.356,94.315,94.356,215300000.0
2006-09-04 17:13:00,94.345,94.362,94.313,94.341,230799993.0
2006-09-04 17:14:00,94.327,94.344,94.309,94.321,364399995.0
2006-09-04 17:15:00,94.303,94.312,94.289,94.293,224399998.0
2006-09-04 17:16:00,94.307,94.312,94.29,94.298,107500000.0
2006-09-04 17:17:00,94.276,94.306,94.266,94.306,257099999.0
2006-09-04 17:18:00,94.301,94.305,94.278,94.292,207299997.0
2006-09-04 17:19:00,94.314,94.319,94.293,94.293,237599999.0
2006-09-04 17:20:00,94.316,94.329,94.303,94.312,100399999.0
2006-09-04 17:21:00,94.317,94.317,94.287,94.287,189199998.0
2006-09-04 17:22:00,94.302,94.315,94.287,94.307,299199999.0
2006-09-04 17:23:00,94.274,94.295,94.255,94.285,164300002.0
2006-09-04 17:24:00,94.267,94.291,94.258,94.271,294499999.0
2006-09-04 17:25:00,94.296,94.301,94.277,94.285,269100000.0
2006-09-04 17:26:00,94.291,94.308,94.287,94.304,198399999.0
2006-09-04 17:27:00,94.288,94.305,94.282,94.3,151500001.0
2006-09-04 17:28:00,94.313,94.317,94.296,94.298,209400000.0
2006-09-04 17:29:00,94.314,94.314,94.286,94.295,200300000.0
2006-09-04 17:30:00,94.285,94.316,94.285,94.312,308300001.0
2006-09-04 17:31:00,94.293,94.315,94.29,94.306,228700000.0
2006-09-04 17:32:00,94.292,94.316,94.282,94.293,373199998.0
2006-09-04 17:33:00,94.283,94.304,94.27,94.285,272600001.0
2006-09-04 17:34:00,94.286,94.288,94.266,94.271,160599999.0
2006-09-04 17:35:00,94.285,94.298,94.279,94.294,208199999.0
2006-09-04 17:36:00,94.307,94.315,94.291,94.31,228900000.0
2006-09-04 17:37:00,94.321,94.326,94.289,94.298,145399997.0
2006-09-04 17:38:00,94.327,94.339,94.316,94.316,154099997.0
2006-09-04 17:39:00,94.321,94.34,94.321,94.34,99100000.0
2006-09-04 17:40:00,94.34,94.35,94.32,94.336,168400001.0
2006-09-04 17:41:00,94.37,94.403,94.369,94.379,155499999.0
2006-09-04 17:42:00,94.417,94.419,94.392,94.396,269700000.0
2006-09-04 17:43:00,94.391,94.419,94.391,94.413,188399997.0
2006-09-04 17:44:00,94.378,94.399,94.357,94.379,228599998.0
2006-09-04 17:45:00,94.37,94.382,94.358,94.382,226299997.0
2006-09-04 17:46:00,94.361,94.382,94.358,94.358,108699997.0
2006-09-04 17:47:00,94.37,94.391,94.37,94.387,275400001.0
2006-09-04 17:48:00,94.389,94.408,94.383,94.393,184899999.0
2006-09-04 17:49:00,94.375,94.386,94.352,94.352,191000000.0
2006-09-04 17:50:00,94.364,94.397,94.362,94.397,175300002.0
2006-09-04 17:51:00,94.371,94.421,94.371,94.421,216799998.0
2006-09-04 17:52:00,94.415,94.431,94.396,94.414,298399997.0
2006-09-04 17:53:00,94.404,94.425,94.399,94.409,165899997.0
2006-09-04 17:54:00,94.411,94.411,94.377,94.388,220200002.0
2006-09-04 17:55:00,94.398,94.398,94.372,94.377,211599998.0
2006-09-04 17:56:00,94.381,94.405,94.377,94.39,194900000.0
2006-09-04 17:57:00,94.403,94.419,94.393,94.412,237300000.0
2006-09-04 17:58:00,94.406,94.438,94.406,94.435,169199998.0
2006-09-04 17:59:00,94.437,94.445,94.411,94.412,154300001.0
2006-09-04 18:00:00,94.414,94.432,94.414,94.432,116900001.0
2006-09-04 18:01:00,94.411,94.443,94.406,94.435,1967199987.0
2006-09-04 18:02:00,94.45,94.45,94.44,94.45,2021799995.0
2006-09-04 18:03:00,94.44,94.44,94.43,94.43,2021799995.0
2006-09-04 18:04:00,94.44,94.44,94.42,94.44,2021799995.0
2006-09-04 18:05:00,94.43,94.43,94.43,94.43,2021799995.0
2006-09-04 18:06:00,94.44,94.45,94.44,94.44,2021799995.0
2006-09-04 18:07:00,94.43,94.43,94.42,94.42,2021799995.0
2006-09-04 18:09:00,94.402,94.423,94.382,94.395,2021799995.0
2006-09-04 18:10:00,94.408,94.414,94.371,94.388,1746699993.0
2006-09-04 18:11:00,94.396,94.413,94.372,94.378,1146999992.0
2006-09-04 18:12:00,94.387,94.404,94.367,94.384,1122699992.0
2006-09-04 18:13:00,94.385,94.405,94.354,94.375,1794000005.0
2006-09-04 18:14:00,94.42,94.42,94.41,94.41,1064999990.0
2006-09-04 18:15:00,94.42,94.44,94.42,94.43,1064999990.0
2006-09-04 18:16:00,94.42,94.43,94.41,94.42,1064999990.0
2006-09-04 18:17:00,94.38,94.406,94.352,94.369,1064999990.0
2006-09-04 18:18:00,94.4,94.421,94.386,94.389,1166400000.0
2006-09-04 18:19:00,94.405,94.405,94.359,94.39,2064299998.0
2006-09-04 18:20:00,94.393,94.411,94.378,94.403,1903399993.0
2006-09-04 18:21:00,94.393,94.411,94.387,94.403,1860399986.0
2006-09-04 18:22:00,94.4,94.407,94.379,94.387,1583500002.0
2006-09-04 18:23:00,94.42,94.42,94.42,94.42,2021399996.0
2006-09-04 18:24:00,94.402,94.413,94.361,94.361,2021399996.0
2006-09-04 18:25:00,94.364,94.418,94.354,94.401,1977599990.0
2006-09-04 18:26:00,94.387,94.429,94.387,94.417,1761800009.0
2006-09-04 18:27:00,94.4,94.426,94.378,94.426,1357199997.0
2006-09-04 18:28:00,94.425,94.425,94.379,94.412,1476299996.0
2006-09-04 18:29:00,94.412,94.423,94.375,94.409,970499999.0
2006-09-04 18:30:00,94.419,94.433,94.409,94.43,806000003.0
2006-09-04 18:31:00,94.398,94.422,94.392,94.417,1241699994.0
2006-09-04 18:32:00,94.423,94.43,94.404,94.41,2043299990.0
2006-09-04 18:33:00,94.43,94.43,94.43,94.43,2137299997.0
2006-09-04 18:34:00,94.437,94.459,94.419,94.427,2137299997.0
2006-09-04 18:35:00,94.458,94.463,94.423,94.423,1796899999.0
2006-09-04 18:36:00,94.428,94.447,94.421,94.426,1030600007.0
2006-09-04 18:37:00,94.433,94.447,94.411,94.424,1034399988.0
2006-09-04 18:38:00,94.431,94.456,94.41,94.447,771700001.0
2006-09-04 18:39:00,94.443,94.452,94.421,94.427,1034899996.0
2006-09-04 18:40:00,94.433,94.461,94.416,94.432,1670299980.0
2006-09-04 18:41:00,94.437,94.452,94.425,94.428,954799998.0
2006-09-04 18:42:00,94.452,94.464,94.432,94.434,1271199992.0
2006-09-04 18:43:00,94.451,94.491,94.451,94.477,516599994.0
2006-09-04 18:44:00,94.459,94.495,94.445,94.459,653999995.0
2006-09-04 18:45:00,94.451,94.48,94.434,94.451,770800000.0
2006-09-04 18:46:00,94.468,94.508,94.455,94.485,655600001.0
2006-09-04 18:47:00,94.483,94.483,94.462,94.462,143800003.0
2006-09-04 18:48:00,94.471,94.482,94.448,94.448,294899996.0
2006-09-04 18:49:00,94.455,94.47,94.436,94.446,828099997.0
2006-09-04 18:50:00,94.443,94.472,94.443,94.469,870099991.0
2006-09-04 18:51:00,94.473,94.487,94.456,94.46,1153399998.0
2006-09-04 18:52:00,94.48,94.48,94.445,94.451,1333199992.0
2006-09-04 18:53:00,94.453,94.467,94.421,94.441,1409999990.0
2006-09-04 18:54:00,94.47,94.484,94.451,94.454,1330899985.0
2006-09-04 18:55:00,94.472,94.472,94.436,94.437,1781099995.0
2006-09-04 18:56:00,94.432,94.456,94.427,94.456,247800000.0
2006-09-04 18:57:00,94.445,94.48,94.435,94.48,452500004.0
2006-09-04 18:58:00,94.465,94.485,94.447,94.466,1158999995.0
2006-09-04 18:59:00,94.458,94.48,94.426,94.45,1206199994.0
2006-09-04 19:00:00,94.45,94.469,94.436,94.436,193300000.0
2006-09-04 19:01:00,94.445,94.474,94.44,94.459,571699998.0
2006-09-04 19:02:00,94.461,94.483,94.455,94.467,158300000.0
2006-09-04 19:03:00,94.449,94.475,94.446,94.45,457100002.0
2006-09-04 19:04:00,94.464,94.47,94.444,94.444,662299993.0
2006-09-04 19:05:00,94.441,94.46,94.441,94.455,477500004.0
2006-09-04 19:06:00,94.429,94.449,94.413,94.432,1170899993.0
2006-09-04 19:07:00,94.415,94.439,94.409,94.428,1184099998.0
2006-09-04 19:08:00,94.429,94.436,94.405,94.405,1700499990.0
2006-09-04 19:09:00,94.417,94.446,94.394,94.43,952899996.0
2006-09-04 19:10:00,94.437,94.443,94.418,94.436,309000000.0
2006-09-04 19:11:00,94.432,94.441,94.413,94.43,566899998.0
2006-09-04 19:12:00,94.416,94.438,94.415,94.428,150900000.0
2006-09-04 19:13:00,94.423,94.426,94.396,94.396,321999998.0
2006-09-04 19:14:00,94.421,94.428,94.385,94.393,254200002.0
2006-09-04 19:15:00,94.399,94.445,94.394,94.404,1071600006.0
2006-09-04 19:16:00,94.373,94.409,94.373,94.4,557200001.0
2006-09-04 19:17:00,94.402,94.431,94.373,94.398,663299997.0
2006-09-04 19:18:00,94.403,94.456,94.383,94.395,735000001.0
2006-09-04 19:19:00,94.392,94.447,94.375,94.41,1341499998.0
2006-09-04 19:20:00,94.424,94.443,94.4,94.422,611600000.0
2006-09-04 19:21:00,94.437,94.457,94.426,94.445,861899992.0
2006-09-04 19:22:00,94.452,94.452,94.41,94.421,241700000.0
2006-09-04 19:23:00,94.446,94.46,94.43,94.454,1911800004.0
2006-09-04 19:24:00,94.443,94.463,94.418,94.436,673499997.0
2006-09-04 19:25:00,94.417,94.455,94.402,94.441,1017200002.0
2006-09-04 19:26:00,94.435,94.463,94.424,94.44,2122299996.0
2006-09-04 19:27:00,94.454,94.463,94.417,94.435,1499599997.0
2006-09-04 19:28:00,94.445,94.448,94.422,94.435,849299987.0
2006-09-04 19:29:00,94.44,94.44,94.412,94.42,346600003.0
2006-09-04 19:30:00,94.44,94.445,94.419,94.445,1158900000.0
2006-09-04 19:31:00,94.396,94.43,94.392,94.41,562599996.0
2006-09-04 19:32:00,94.443,94.453,94.432,94.433,842699993.0
2006-09-04 19:33:00,94.426,94.455,94.409,94.415,609999996.0
2006-09-04 19:34:00,94.41,94.44,94.409,94.426,1335299989.0
2006-09-04 19:35:00,94.422,94.446,94.399,94.438,863499994.0
2006-09-04 19:36:00,94.435,94.438,94.416,94.421,697499994.0
2006-09-04 19:37:00,94.427,94.439,94.413,94.433,175900002.0
2006-09-04 19:38:00,94.411,94.449,94.391,94.442,912099995.0
2006-09-04 19:39:00,94.431,94.451,94.384,94.406,983700004.0
2006-09-04 19:40:00,94.406,94.442,94.382,94.41,700099995.0
2006-09-04 19:41:00,94.417,94.453,94.398,94.435,1219200005.0
2006-09-04 19:42:00,94.418,94.448,94.39,94.428,828699996.0
2006-09-04 19:43:00,94.411,94.438,94.407,94.429,458500002.0
2006-09-04 19:44:00,94.423,94.448,94.39,94.415,765799994.0
2006-09-04 19:45:00,94.441,94.451,94.402,94.419,460500004.0
2006-09-04 19:46:00,94.438,94.446,94.397,94.399,498599992.0
2006-09-04 19:47:00,94.431,94.443,94.397,94.418,308800000.0
2006-09-04 19:48:00,94.419,94.44,94.412,94.423,1252099985.0
2006-09-04 19:49:00,94.427,94.435,94.412,94.433,693599997.0
2006-09-04 19:50:00,94.43,94.435,94.387,94.387,563500002.0
2006-09-04 19:51:00,94.412,94.436,94.394,94.402,444100000.0
2006-09-04 19:52:00,94.436,94.449,94.419,94.419,351800004.0
2006-09-04 19:53:00,94.431,94.433,94.4,94.403,897900003.0
2006-09-04 19:54:00,94.403,94.42,94.397,94.414,698099993.0
2006-09-04 19:55:00,94.412,94.412,94.383,94.39,195400000.0
2006-09-04 19:56:00,94.396,94.412,94.373,94.404,392999998.0
2006-09-04 19:57:00,94.41,94.431,94.398,94.418,492899997.0
2006-09-04 19:58:00,94.419,94.438,94.38,94.408,1193199994.0
2006-09-04 19:59:00,94.432,94.441,94.407,94.408,665600000.0
2006-09-04 20:00:00,94.419,94.419,94.388,94.388,384799998.0
2006-09-04 20:01:00,94.405,94.42,94.394,94.399,423999992.0
2006-09-04 20:02:00,94.402,94.428,94.399,94.423,673499993.0
2006-09-04 20:03:00,94.41,94.438,94.4,94.405,462699995.0
2006-09-04 20:04:00,94.426,94.438,94.392,94.406,533500001.0
2006-09-04 20:05:00,94.433,94.449,94.423,94.435,435900003.0
2006-09-04 20:06:00,94.445,94.454,94.4,94.4,795400000.0
2006-09-04 20:07:00,94.407,94.424,94.377,94.388,532399998.0
2006-09-04 20:08:00,94.395,94.435,94.389,94.42,663799994.0
2006-09-04 20:09:00,94.424,94.448,94.402,94.407,410299994.0
2006-09-04 20:10:00,94.43,94.43,94.405,94.41,550099999.0
2006-09-04 20:11:00,94.404,94.427,94.387,94.423,1509000002.0
2006-09-04 20:12:00,94.375,94.421,94.375,94.42,1445200004.0
2006-09-04 20:13:00,94.401,94.425,94.378,94.423,986700002.0
2006-09-04 20:14:00,94.425,94.43,94.397,94.411,498400002.0
2006-09-04 20:15:00,94.434,94.441,94.39,94.408,1011099996.0
2006-09-04 20:16:00,94.418,94.432,94.398,94.429,1265999989.0
2006-09-04 20:17:00,94.427,94.427,94.406,94.409,315300004.0
2006-09-04 20:18:00,94.415,94.427,94.403,94.417,360499997.0
2006-09-04 20:19:00,94.417,94.439,94.401,94.412,1524799992.0
2006-09-04 20:20:00,94.424,94.436,94.399,94.404,1475599988.0
2006-09-04 20:21:00,94.421,94.423,94.395,94.405,383700001.0
2006-09-04 20:22:00,94.417,94.429,94.388,94.395,890600005.0
2006-09-04 20:23:00,94.412,94.435,94.389,94.389,923599986.0
2006-09-04 20:24:00,94.396,94.415,94.384,94.403,579900005.0
2006-09-04 20:25:00,94.401,94.416,94.38,94.4,764399997.0
2006-09-04 20:26:00,94.389,94.408,94.381,94.404,521499997.0
2006-09-04 20:27:00,94.398,94.415,94.367,94.382,1263199999.0
2006-09-04 20:28:00,94.43,94.43,94.42,94.42,1963499984.0
2006-09-04 20:29:00,94.43,94.43,94.43,94.43,1963499984.0
2006-09-04 20:30:00,94.42,94.43,94.42,94.43,1963499984.0
2006-09-04 20:31:00,94.392,94.436,94.392,94.423,1963499984.0
2006-09-04 20:32:00,94.429,94.43,94.4,94.408,2101299991.0
2006-09-04 20:33:00,94.411,94.428,94.368,94.406,619700000.0
2006-09-04 20:34:00,94.427,94.427,94.389,94.393,290600004.0
2006-09-04 20:35:00,94.415,94.415,94.39,94.39,591100002.0
2006-09-04 20:36:00,94.416,94.424,94.393,94.409,662199995.0
2006-09-04 20:37:00,94.404,94.427,94.392,94.414,626799993.0
2006-09-04 20:38:00,94.413,94.425,94.393,94.399,1498599997.0
2006-09-04 20:39:00,94.394,94.42,94.38,94.405,1137499982.0
2006-09-04 20:40:00,94.414,94.42,94.391,94.402,1890599995.0
2006-09-04 20:41:00,94.392,94.41,94.382,94.402,733499996.0
2006-09-04 20:42:00,94.39,94.411,94.367,94.379,939000000.0
2006-09-04 20:43:00,94.386,94.422,94.383,94.392,521399998.0
2006-09-04 20:44:00,94.388,94.4,94.375,94.395,1171399994.0
2006-09-04 20:45:00,94.386,94.419,94.373,94.4,1103499998.0
2006-09-04 20:46:00,94.387,94.414,94.361,94.377,802199995.0
2006-09-04 20:47:00,94.392,94.41,94.375,94.386,1300199984.0
2006-09-04 20:48:00,94.404,94.413,94.36,94.366,906899995.0
2006-09-04 20:49:00,94.386,94.419,94.371,94.387,778300003.0
2006-09-04 20:50:00,94.387,94.421,94.363,94.383,1004599997.0
2006-09-04 20:51:00,94.391,94.398,94.35,94.354,699600000.0
2006-09-04 20:52:00,94.384,94.413,94.378,94.413,600700000.0
2006-09-04 20:53:00,94.382,94.409,94.361,94.404,1443400001.0
2006-09-04 20:54:00,94.393,94.414,94.368,94.381,514500000.0
2006-09-04 20:55:00,94.385,94.403,94.356,94.379,972099994.0
2006-09-04 20:56:00,94.407,94.429,94.391,94.391,912999997.0
2006-09-04 20:57:00,94.403,94.416,94.369,94.369,1554499983.0
2006-09-04 20:58:00,94.43,94.43,94.43,94.43,1932100006.0
2006-09-04 20:59:00,94.4,94.423,94.359,94.381,1932100006.0
2006-09-04 21:00:00,94.413,94.42,94.395,94.395,1906700001.0
2006-09-04 21:01:00,94.43,94.43,94.43,94.43,652000007.0
2006-09-04 21:02:00,94.38,94.387,94.352,94.372,652000007.0
2006-09-04 21:03:00,94.394,94.428,94.377,94.379,656900001.0
2006-09-04 21:04:00,94.389,94.405,94.381,94.396,330700001.0
2006-09-04 21:05:00,94.39,94.4,94.372,94.384,431599999.0
2006-09-04 21:06:00,94.385,94.389,94.364,94.372,530500000.0
2006-09-04 21:07:00,94.388,94.393,94.329,94.373,536799995.0
2006-09-04 21:08:00,94.375,94.396,94.362,94.374,651699997.0
2006-09-04 21:09:00,94.382,94.406,94.381,94.395,390300001.0
2006-09-04 21:10:00,94.392,94.401,94.359,94.369,463300001.0
2006-09-04 21:11:00,94.382,94.404,94.38,94.397,579700002.0
2006-09-04 21:12:00,94.405,94.42,94.374,94.397,399699996.0
2006-09-04 21:13:00,94.399,94.404,94.355,94.355,815600005.0
2006-09-04 21:14:00,94.384,94.404,94.363,94.368,1219100002.0
2006-09-04 21:15:00,94.367,94.421,94.358,94.391,1175999999.0
2006-09-04 21:16:00,94.377,94.4,94.355,94.364,560599999.0
2006-09-04 21:17:00,94.392,94.42,94.379,94.399,1435899995.0
2006-09-04 21:18:00,94.393,94.425,94.383,94.412,712999996.0
2006-09-04 21:19:00,94.38,94.43,94.38,94.43,878800000.0
2006-09-04 21:20:00,94.437,94.445,94.411,94.417,1633599994.0
2006-09-04 21:21:00,94.438,94.44,94.409,94.413,1760500004.0
2006-09-04 21:22:00,94.427,94.438,94.403,94.416,1583300005.0
2006-09-04 21:23:00,94.434,94.441,94.389,94.409,847399995.0
2006-09-04 21:24:00,94.406,94.428,94.382,94.407,892399997.0
2006-09-04 21:25:00,94.407,94.429,94.384,94.429,1316299996.0
2006-09-04 21:26:00,94.436,94.449,94.405,94.406,415399996.0
2006-09-04 21:27:00,94.417,94.44,94.399,94.421,415700001.0
2006-09-04 21:28:00,94.416,94.441,94.408,94.43,214599997.0
2006-09-04 21:29:00,94.43,94.448,94.404,94.415,664900002.0
2006-09-04 21:30:00,94.418,94.433,94.384,94.413,473399999.0
2006-09-04 21:31:00,94.414,94.441,94.404,94.42,289900002.0
2006-09-04 21:32:00,94.431,94.442,94.41,94.422,1355999990.0
2006-09-04 21:33:00,94.411,94.411,94.385,94.385,148099999.0
2006-09-04 21:34:00,94.386,94.414,94.383,94.391,407799995.0
2006-09-04 21:35:00,94.398,94.398,94.372,94.378,428300002.0
2006-09-04 21:36:00,94.374,94.402,94.374,94.397,83800000.0
2006-09-04 21:37:00,94.4,94.411,94.38,94.397,429300000.0
2006-09-04 21:38:00,94.388,94.403,94.382,94.396,426299999.0
2006-09-04 21:39:00,94.391,94.41,94.387,94.409,377099999.0
2006-09-04 21:40:00,94.384,94.39,94.348,94.368,412800000.0
2006-09-04 21:41:00,94.374,94.396,94.345,94.37,400000005.0
2006-09-04 21:42:00,94.391,94.409,94.376,94.393,697599999.0
2006-09-04 21:43:00,94.402,94.416,94.387,94.387,567299997.0
2006-09-04 21:44:00,94.43,94.434,94.379,94.395,1318199994.0
2006-09-04 21:45:00,94.385,94.433,94.378,94.416,924999993.0
2006-09-04 21:46:00,94.383,94.422,94.383,94.417,514499999.0
2006-09-04 21:47:00,94.421,94.427,94.399,94.4,743699999.0
2006-09-04 21:48:00,94.443,94.443,94.371,94.371,255399999.0
2006-09-04 21:49:00,94.373,94.406,94.358,94.38,885700013.0
2006-09-04 21:50:00,94.405,94.417,94.391,94.404,226200001.0
2006-09-04 21:51:00,94.434,94.445,94.418,94.418,348800000.0
2006-09-04 21:52:00,94.41,94.436,94.406,94.426,553199997.0
2006-09-04 21:53:00,94.424,94.441,94.404,94.414,327799998.0
2006-09-04 21:54:00,94.431,94.431,94.4,94.4,195900003.0
2006-09-04 21:55:00,94.414,94.433,94.399,94.428,243900000.0
2006-09-04 21:56:00,94.424,94.432,94.407,94.421,533899998.0
2006-09-04 21:57:00,94.423,94.434,94.388,94.395,92599999.0
2006-09-04 21:58:00,94.43,94.444,94.408,94.41,118700000.0
2006-09-04 21:59:00,94.403,94.424,94.374,94.408,662499998.0
2006-09-04 22:00:00,94.404,94.428,94.37,94.38,511699997.0
2006-09-04 22:01:00,94.4,94.432,94.385,94.417,724099998.0
2006-09-04 22:02:00,94.393,94.419,94.378,94.39,1152599997.0
2006-09-04 22:03:00,94.395,94.416,94.391,94.402,293400001.0
2006-09-04 22:04:00,94.426,94.434,94.394,94.399,713299997.0
2006-09-04 22:05:00,94.401,94.408,94.374,94.389,437600008.0
2006-09-04 22:06:00,94.415,94.415,94.39,94.39,211599999.0
2006-09-04 22:07:00,94.413,94.415,94.395,94.4,149900002.0
2006-09-04 22:08:00,94.42,94.42,94.39,94.39,152200001.0
2006-09-04 22:09:00,94.395,94.432,94.382,94.397,309999998.0
2006-09-04 22:10:00,94.421,94.43,94.368,94.368,264299999.0
2006-09-04 22:11:00,94.43,94.43,94.384,94.406,297700000.0
2006-09-04 22:12:00,94.41,94.433,94.388,94.401,506299997.0
2006-09-04 22:13:00,94.398,94.427,94.373,94.407,455499996.0
2006-09-04 22:14:00,94.394,94.415,94.39,94.411,256000001.0
2006-09-04 22:15:00,94.388,94.424,94.38,94.404,504499995.0
2006-09-04 22:16:00,94.425,94.425,94.38,94.39,594200005.0
2006-09-04 22:17:00,94.418,94.418,94.387,94.389,119799999.0
2006-09-04 22:18:00,94.413,94.44,94.388,94.396,200000001.0
2006-09-04 22:19:00,94.395,94.422,94.383,94.383,167200000.0
2006-09-04 22:20:00,94.415,94.42,94.4,94.408,181599995.0
2006-09-04 22:21:00,94.396,94.419,94.394,94.408,183999998.0
2006-09-04 22:22:00,94.399,94.41,94.386,94.403,318200000.0
2006-09-04 22:23:00,94.404,94.422,94.388,94.404,129799999.0
2006-09-04 22:24:00,94.398,94.425,94.395,94.413,339800001.0
2006-09-04 22:25:00,94.412,94.438,94.412,94.438,221600002.0
2006-09-04 22:26:00,94.406,94.426,94.406,94.426,53599999.0
2006-09-04 22:27:00,94.432,94.44,94.414,94.414,626900003.0
2006-09-04 22:28:00,94.427,94.437,94.41,94.417,341200008.0
2006-09-04 22:29:00,94.443,94.456,94.418,94.418,249399999.0
2006-09-04 22:30:00,94.453,94.471,94.424,94.453,302599999.0
2006-09-04 22:31:00,94.438,94.454,94.434,94.447,165300000.0
2006-09-04 22:32:00,94.426,94.454,94.423,94.438,147499998.0
2006-09-04 22:33:00,94.44,94.44,94.409,94.409,458900000.0
2006-09-04 22:34:00,94.422,94.43,94.403,94.406,460999994.0
2006-09-04 22:35:00,94.392,94.425,94.381,94.405,333000000.0
2006-09-04 22:36:00,94.412,94.427,94.384,94.414,377800000.0
2006-09-04 22:37:00,94.411,94.427,94.389,94.418,248500002.0
2006-09-04 22:38:00,94.407,94.423,94.397,94.413,219399997.0
2006-09-04 22:39:00,94.394,94.407,94.372,94.38,357199999.0
2006-09-04 22:40:00,94.401,94.418,94.398,94.418,373300005.0
2006-09-04 22:41:00,94.432,94.44,94.406,94.419,259799999.0
2006-09-04 22:42:00,94.435,94.447,94.42,94.44,241400001.0
2006-09-04 22:43:00,94.425,94.444,94.409,94.44,702499998.0
2006-09-04 22:44:00,94.44,94.443,94.404,94.419,540600001.0
2006-09-04 22:45:00,94.438,94.455,94.418,94.453,474599999.0
2006-09-04 22:46:00,94.44,94.467,94.412,94.427,364600001.0
2006-09-04 22:47:00,94.435,94.465,94.42,94.465,298700001.0
2006-09-04 22:48:00,94.431,94.45,94.41,94.435,779999999.0
2006-09-04 22:49:00,94.438,94.446,94.418,94.418,569900000.0
2006-09-04 22:50:00,94.427,94.445,94.421,94.44,241999994.0
2006-09-04 22:51:00,94.427,94.461,94.426,94.453,531400001.0
2006-09-04 22:52:00,94.441,94.461,94.438,94.45,209900002.0
2006-09-04 22:53:00,94.426,94.445,94.408,94.413,333699999.0
2006-09-04 22:54:00,94.445,94.479,94.431,94.448,302199996.0
2006-09-04 22:55:00,94.457,94.488,94.457,94.474,462200006.0
2006-09-04 22:56:00,94.461,94.482,94.424,94.424,198899999.0
2006-09-04 22:57:00,94.469,94.495,94.456,94.485,217100003.0
2006-09-04 22:58:00,94.463,94.493,94.463,94.479,202899995.0
2006-09-04 22:59:00,94.459,94.486,94.401,94.453,287399999.0
2006-09-04 23:00:00,94.474,94.496,94.456,94.475,195000000.0
2006-09-04 23:01:00,94.463,94.498,94.446,94.488,226699996.0
2006-09-04 23:02:00,94.472,94.485,94.441,94.446,241800000.0
2006-09-04 23:03:00,94.447,94.459,94.428,94.438,231500000.0
2006-09-04 23:04:00,94.432,94.439,94.397,94.417,248300000.0
2006-09-04 23:05:00,94.411,94.434,94.405,94.429,280499999.0
2006-09-04 23:06:00,94.411,94.444,94.395,94.413,180500000.0
2006-09-04 23:07:00,94.428,94.442,94.412,94.421,189399995.0
2006-09-04 23:08:00,94.468,94.492,94.414,94.419,231999995.0
2006-09-04 23:09:00,94.397,94.427,94.397,94.404,222500003.0
2006-09-04 23:10:00,94.414,94.431,94.409,94.421,65099999.0
2006-09-04 23:11:00,94.404,94.424,94.391,94.405,188900000.0
2006-09-04 23:12:00,94.398,94.414,94.392,94.412,274000002.0
2006-09-04 23:13:00,94.403,94.443,94.388,94.411,278300002.0
2006-09-04 23:14:00,94.465,94.465,94.41,94.41,215899997.0
2006-09-04 23:15:00,94.44,94.452,94.411,94.438,360599998.0
2006-09-04 23:16:00,94.428,94.452,94.407,94.44,241900000.0
2006-09-04 23:17:00,94.412,94.437,94.406,94.424,245299998.0
2006-09-04 23:18:00,94.435,94.451,94.388,94.394,160099997.0
2006-09-04 23:19:00,94.389,94.404,94.376,94.403,127500000.0
2006-09-04 23:20:00,94.392,94.421,94.389,94.421,174099998.0
2006-09-04 23:21:00,94.414,94.418,94.393,94.402,274299999.0
2006-09-04 23:22:00,94.433,94.459,94.423,94.441,287100002.0
2006-09-04 23:23:00,94.41,94.415,94.386,94.386,182499999.0
2006-09-04 23:24:00,94.409,94.431,94.406,94.424,259899996.0
2006-09-04 23:25:00,94.409,94.423,94.401,94.412,66799999.0
2006-09-04 23:26:00,94.39,94.422,94.39,94.422,218199998.0
2006-09-04 23:27:00,94.41,94.428,94.41,94.415,55600000.0
2006-09-04 23:28:00,94.447,94.456,94.408,94.415,221899995.0
2006-09-04 23:29:00,94.443,94.447,94.42,94.429,363900000.0
2006-09-04 23:30:00,94.427,94.457,94.418,94.45,359699997.0
2006-09-04 23:31:00,94.445,94.445,94.426,94.433,140499998.0
2006-09-04 23:32:00,94.43,94.436,94.389,94.416,238100003.0
2006-09-04 23:33:00,94.434,94.461,94.422,94.44,182999999.0
2006-09-04 23:34:00,94.414,94.433,94.379,94.394,249999998.0
2006-09-04 23:35:00,94.392,94.404,94.353,94.378,265400001.0
2006-09-04 23:36:00,94.395,94.395,94.372,94.374,165899999.0
2006-09-04 23:37:00,94.382,94.396,94.369,94.38,41700001.0
2006-09-04 23:38:00,94.369,94.399,94.369,94.396,207499999.0
2006-09-04 23:39:00,94.408,94.41,94.385,94.385,246499997.0
2006-09-04 23:40:00,94.398,94.427,94.39,94.398,238599997.0
2006-09-04 23:41:00,94.385,94.412,94.375,94.412,153199999.0
2006-09-04 23:42:00,94.411,94.435,94.398,94.407,259899994.0
2006-09-04 23:43:00,94.433,94.433,94.411,94.42,170299998.0
2006-09-04 23:44:00,94.432,94.476,94.431,94.476,245699995.0
2006-09-04 23:45:00,94.428,94.436,94.41,94.412,233399999.0
2006-09-04 23:46:00,94.423,94.451,94.421,94.427,209899997.0
2006-09-04 23:47:00,94.421,94.452,94.421,94.452,131699998.0
2006-09-04 23:48:00,94.467,94.491,94.452,94.463,121700000.0
2006-09-04 23:49:00,94.462,94.496,94.459,94.46,227000004.0
2006-09-04 23:50:00,94.447,94.48,94.445,94.472,189599999.0
2006-09-04 23:51:00,94.457,94.49,94.451,94.477,227800003.0
2006-09-04 23:52:00,94.477,94.482,94.459,94.482,211099998.0
2006-09-04 23:53:00,94.452,94.468,94.444,94.444,188599999.0
2006-09-04 23:54:00,94.455,94.457,94.43,94.437,232599994.0
2006-09-04 23:55:00,94.411,94.43,94.399,94.411,77700000.0
2006-09-04 23:56:00,94.413,94.443,94.41,94.418,260099998.0
2006-09-04 23:57:00,94.44,94.465,94.43,94.45,165300005.0
2006-09-04 23:58:00,94.439,94.458,94.432,94.442,62200000.0
2006-09-04 23:59:00,94.427,94.45,94.427,94.45,52099999.0
2006-09-05 00:00:00,94.448,94.448,94.409,94.423,334199999.0
2006-09-05 00:01:00,94.392,94.436,94.392,94.429,258299996.0
2006-09-05 00:02:00,94.485,94.485,94.448,94.461,261499999.0
2006-09-05 00:03:00,94.471,94.488,94.457,94.484,155499997.0
2006-09-05 00:04:00,94.419,94.447,94.419,94.447,213399998.0
2006-09-05 00:05:00,94.45,94.465,94.43,94.453,265799999.0
2006-09-05 00:06:00,94.452,94.469,94.438,94.46,171199997.0
2006-09-05 00:07:00,94.459,94.471,94.444,94.449,220700000.0
2006-09-05 00:08:00,94.467,94.475,94.451,94.459,124500002.0
2006-09-05 00:09:00,94.452,94.476,94.427,94.454,180799999.0
2006-09-05 00:10:00,94.457,94.475,94.448,94.461,137799999.0
2006-09-05 00:11:00,94.447,94.467,94.428,94.448,240099997.0
2006-09-05 00:12:00,94.46,94.479,94.45,94.468,241000002.0
2006-09-05 00:13:00,94.471,94.473,94.45,94.456,215899997.0
2006-09-05 00:14:00,94.462,94.482,94.45,94.456,148200001.0
2006-09-05 00:15:00,94.446,94.465,94.445,94.447,177399998.0
2006-09-05 00:16:00,94.455,94.475,94.454,94.465,205199999.0
2006-09-05 00:17:00,94.463,94.475,94.446,94.465,185699999.0
2006-09-05 00:18:00,94.47,94.478,94.456,94.46,127700000.0
2006-09-05 00:19:00,94.494,94.516,94.483,94.51,95299999.0
2006-09-05 00:20:00,94.503,94.513,94.484,94.484,302799999.0
2006-09-05 00:21:00,94.512,94.512,94.483,94.483,79800000.0
2006-09-05 00:22:00,94.48,94.512,94.48,94.512,200700002.0
2006-09-05 00:23:00,94.487,94.506,94.484,94.503,324400003.0
2006-09-05 00:24:00,94.506,94.506,94.471,94.477,276499999.0
2006-09-05 00:25:00,94.506,94.513,94.465,94.476,353300000.0
2006-09-05 00:26:00,94.507,94.507,94.48,94.482,100200000.0
2006-09-05 00:27:00,94.471,94.522,94.471,94.501,206499998.0
2006-09-05 00:28:00,94.489,94.505,94.486,94.503,224000003.0
2006-09-05 00:29:00,94.49,94.51,94.47,94.51,128000001.0
2006-09-05 00:30:00,94.507,94.507,94.454,94.461,119199999.0
2006-09-05 00:31:00,94.491,94.51,94.491,94.507,261999999.0
2006-09-05 00:32:00,94.514,94.514,94.481,94.506,225599996.0
2006-09-05 00:33:00,94.478,94.509,94.462,94.484,299400001.0
2006-09-05 00:34:00,94.503,94.511,94.458,94.458,210300000.0
2006-09-05 00:35:00,94.488,94.517,94.484,94.504,163399998.0
2006-09-05 00:36:00,94.497,94.525,94.485,94.486,233499998.0
2006-09-05 00:37:00,94.506,94.517,94.491,94.491,307000001.0
2006-09-05 00:38:00,94.482,94.501,94.478,94.495,363699997.0
2006-09-05 00:39:00,94.478,94.496,94.47,94.487,209799998.0
2006-09-05 00:40:00,94.486,94.486,94.449,94.457,314900001.0
2006-09-05 00:41:00,94.473,94.48,94.455,94.462,206399999.0
2006-09-05 00:42:00,94.486,94.488,94.457,94.461,264199998.0
2006-09-05 00:43:00,94.459,94.486,94.459,94.486,70399998.0
2006-09-05 00:44:00,94.481,94.482,94.452,94.452,169699997.0
2006-09-05 00:45:00,94.458,94.475,94.448,94.473,190199999.0
2006-09-05 00:46:00,94.461,94.479,94.457,94.458,270800001.0
2006-09-05 00:47:00,94.467,94.482,94.46,94.473,304099996.0
2006-09-05 00:48:00,94.474,94.482,94.453,94.453,282300001.0
2006-09-05 00:49:00,94.476,94.494,94.461,94.467,302400001.0
2006-09-05 00:50:00,94.461,94.494,94.459,94.47,168200001.0
2006-09-05 00:51:00,94.456,94.489,94.452,94.489,238999999.0
2006-09-05 00:52:00,94.473,94.487,94.459,94.482,231799997.0
2006-09-05 00:53:00,94.461,94.474,94.445,94.47,223000002.0
2006-09-05 00:54:00,94.483,94.483,94.445,94.447,172000001.0
2006-09-05 00:55:00,94.46,94.465,94.437,94.455,230299998.0
2006-09-05 00:56:00,94.444,94.461,94.424,94.443,178600001.0
2006-09-05 00:57:00,94.468,94.468,94.447,94.456,280200002.0
2006-09-05 00:58:00,94.453,94.466,94.443,94.457,140899998.0
2006-09-05 00:59:00,94.449,94.462,94.431,94.455,204600000.0
2006-09-05 01:00:00,94.433,94.466,94.433,94.455,272399995.0
2006-09-05 01:01:00,94.459,94.466,94.447,94.453,82900000.0
2006-09-05 01:02:00,94.463,94.479,94.441,94.468,273199997.0
2006-09-05 01:03:00,94.469,94.475,94.453,94.457,148100000.0
2006-09-05 01:04:00,94.45,94.475,94.45,94.46,93200000.0
2006-09-05 01:05:00,94.456,94.478,94.456,94.478,79400002.0
2006-09-05 01:06:00,94.474,94.48,94.437,94.446,357299996.0
2006-09-05 01:07:00,94.44,94.463,94.432,94.463,180300004.0
2006-09-05 01:08:00,94.473,94.473,94.449,94.454,185900000.0
2006-09-05 01:09:00,94.467,94.469,94.446,94.456,276299999.0
2006-09-05 01:10:00,94.464,94.477,94.452,94.467,239900007.0
2006-09-05 01:11:00,94.455,94.468,94.438,94.468,195099998.0
2006-09-05 01:12:00,94.468,94.477,94.452,94.473,386199996.0
2006-09-05 01:13:00,94.47,94.476,94.449,94.463,258999996.0
2006-09-05 01:14:00,94.465,94.47,94.442,94.442,153300000.0
2006-09-05 01:15:00,94.454,94.467,94.443,94.462,213000000.0
2006-09-05 01:16:00,94.466,94.467,94.437,94.437,209300000.0
2006-09-05 01:17:00,94.441,94.463,94.426,94.446,295700002.0
2006-09-05 01:18:00,94.449,94.458,94.431,94.452,241400004.0
2006-09-05 01:19:00,94.441,94.459,94.419,94.427,238899999.0
2006-09-05 01:20:00,94.396,94.422,94.393,94.41,316600003.0
2006-09-05 01:21:00,94.398,94.421,94.392,94.411,213400000.0
2006-09-05 01:22:00,94.405,94.425,94.395,94.4,257900000.0
2006-09-05 01:23:00,94.414,94.415,94.394,94.403,239000002.0
2006-09-05 01:24:00,94.397,94.419,94.393,94.412,163400001.0
2006-09-05 01:25:00,94.411,94.411,94.386,94.389,155400000.0
2006-09-05 01:26:00,94.385,94.402,94.375,94.393,136400000.0
2006-09-05 01:27:00,94.394,94.403,94.38,94.402,277899999.0
2006-09-05 01:28:00,94.386,94.39,94.363,94.372,130300000.0
2006-09-05 01:29:00,94.358,94.392,94.358,94.384,316900001.0
2006-09-05 01:30:00,94.391,94.396,94.367,94.374,142300000.0
2006-09-05 01:31:00,94.397,94.404,94.383,94.392,247600000.0
2006-09-05 01:32:00,94.379,94.402,94.376,94.4,268199998.0
2006-09-05 01:33:00,94.403,94.404,94.386,94.398,184200003.0
2006-09-05 01:34:00,94.379,94.398,94.373,94.393,260999999.0
2006-09-05 01:35:00,94.377,94.397,94.373,94.397,236199998.0
2006-09-05 01:36:00,94.392,94.405,94.381,94.4,222900000.0
2006-09-05 01:37:00,94.408,94.415,94.386,94.401,224199998.0
2006-09-05 01:38:00,94.408,94.419,94.381,94.406,266300000.0
2006-09-05 01:39:00,94.392,94.412,94.392,94.412,156000001.0
2006-09-05 01:40:00,94.409,94.416,94.394,94.394,83399999.0
2006-09-05 01:41:00,94.405,94.418,94.391,94.403,239099998.0
2006-09-05 01:42:00,94.42,94.424,94.371,94.394,228400001.0
2006-09-05 01:43:00,94.399,94.43,94.397,94.423,343599996.0
2006-09-05 01:44:00,94.426,94.43,94.406,94.414,180899996.0
2006-09-05 01:45:00,94.408,94.421,94.391,94.421,266000005.0
2006-09-05 01:46:00,94.411,94.431,94.41,94.425,308400003.0
2006-09-05 01:47:00,94.424,94.424,94.403,94.403,181200001.0
2006-09-05 01:48:00,94.42,94.425,94.393,94.415,298000001.0
2006-09-05 01:49:00,94.406,94.42,94.381,94.394,358299995.0
2006-09-05 01:50:00,94.406,94.411,94.38,94.393,237800000.0
2006-09-05 01:51:00,94.413,94.418,94.394,94.409,202299997.0
2006-09-05 01:52:00,94.378,94.408,94.37,94.401,327499994.0
2006-09-05 01:53:00,94.406,94.411,94.377,94.382,201700000.0
2006-09-05 01:54:00,94.415,94.419,94.389,94.396,280199999.0
2006-09-05 01:55:00,94.408,94.423,94.4,94.415,266400001.0
2006-09-05 01:56:00,94.411,94.425,94.396,94.418,332699998.0
2006-09-05 01:57:00,94.404,94.425,94.397,94.415,302999996.0
2006-09-05 01:58:00,94.392,94.409,94.379,94.407,269100000.0
2006-09-05 01:59:00,94.407,94.407,94.378,94.385,367799998.0
2006-09-05 02:00:00,94.369,94.396,94.369,94.395,137500001.0
2006-09-05 02:01:00,94.38,94.394,94.352,94.375,158900000.0
2006-09-05 02:02:00,94.372,94.388,94.362,94.373,196599999.0
2006-09-05 02:03:00,94.357,94.381,94.341,94.356,284700000.0
2006-09-05 02:04:00,94.33,94.351,94.328,94.351,329700003.0
2006-09-05 02:05:00,94.337,94.35,94.326,94.349,203899999.0
2006-09-05 02:06:00,94.335,94.35,94.326,94.328,198900002.0
2006-09-05 02:07:00,94.339,94.357,94.329,94.346,175299998.0
2006-09-05 02:08:00,94.32,94.348,94.312,94.329,314899997.0
2006-09-05 02:09:00,94.324,94.341,94.307,94.321,224299996.0
2006-09-05 02:10:00,94.327,94.33,94.236,94.239,280299999.0
2006-09-05 02:11:00,94.189,94.189,94.12,94.12,209399999.0
2006-09-05 02:12:00,94.136,94.16,94.132,94.132,265299998.0
2006-09-05 02:13:00,94.11,94.125,94.09,94.106,185499999.0
2006-09-05 02:14:00,94.077,94.094,94.052,94.062,121399998.0
2006-09-05 02:15:00,94.064,94.081,94.042,94.042,436299996.0
2006-09-05 02:16:00,94.037,94.077,94.021,94.046,287799998.0
2006-09-05 02:17:00,94.066,94.081,94.048,94.059,280499996.0
2006-09-05 02:18:00,94.068,94.081,94.056,94.076,183700002.0
2006-09-05 02:19:00,94.083,94.097,94.067,94.084,210700001.0
2006-09-05 02:20:00,94.077,94.117,94.077,94.097,247700000.0
2006-09-05 02:21:00,94.079,94.109,94.079,94.089,202399998.0
2006-09-05 02:22:00,94.088,94.103,94.081,94.095,235400000.0
2006-09-05 02:23:00,94.087,94.1,94.071,94.098,253600001.0
2006-09-05 02:24:00,94.107,94.111,94.082,94.082,201900000.0
2006-09-05 02:25:00,94.098,94.105,94.075,94.08,181800001.0
2006-09-05 02:26:00,94.117,94.117,94.078,94.078,169999998.0
2006-09-05 02:27:00,94.109,94.109,94.065,94.065,376500001.0
2006-09-05 02:28:00,94.062,94.071,94.044,94.065,261500000.0
2006-09-05 02:29:00,94.08,94.103,94.068,94.089,363999999.0
2006-09-05 02:30:00,94.075,94.102,94.075,94.102,188399998.0
2006-09-05 02:31:00,94.086,94.102,94.057,94.069,162500000.0
2006-09-05 02:32:00,94.041,94.06,94.037,94.041,60200000.0
2006-09-05 02:33:00,94.047,94.047,94.011,94.028,161799999.0
2006-09-05 02:34:00,94.023,94.064,94.023,94.04,275699996.0
2006-09-05 02:35:00,94.026,94.042,94.004,94.012,224800002.0
2006-09-05 02:36:00,94.007,94.034,94.003,94.034,230399999.0
2006-09-05 02:37:00,94.033,94.051,94.015,94.024,188200001.0
2006-09-05 02:38:00,94.019,94.044,94.019,94.041,181900000.0
2006-09-05 02:39:00,94.03,94.042,94.012,94.028,144500002.0
2006-09-05 02:40:00,94.027,94.055,94.024,94.055,169699998.0
2006-09-05 02:41:00,94.042,94.057,94.02,94.043,309599997.0
2006-09-05 02:42:00,94.049,94.058,94.036,94.039,315700000.0
2006-09-05 02:43:00,94.037,94.041,94.011,94.011,168400000.0
2006-09-05 02:44:00,94.027,94.042,94.022,94.039,237099997.0
2006-09-05 02:45:00,94.016,94.032,94.01,94.025,180500000.0
2006-09-05 02:46:00,94.027,94.027,94.001,94.004,166399998.0
2006-09-05 02:47:00,94.015,94.019,93.992,94.006,195599999.0
2006-09-05 02:48:00,94.01,94.027,94.002,94.023,384400002.0
2006-09-05 02:49:00,94.005,94.02,94.002,94.018,136300002.0
2006-09-05 02:50:00,93.998,94.013,93.976,93.988,132500000.0
2006-09-05 02:51:00,93.994,94.003,93.981,93.981,183399999.0
2006-09-05 02:52:00,93.998,94.022,93.986,94.001,364000000.0
2006-09-05 02:53:00,94.0,94.029,94.0,94.029,297899996.0
2006-09-05 02:54:00,94.027,94.027,93.987,93.99,166699998.0
2006-09-05 02:55:00,93.987,94.004,93.948,93.96,124599999.0
2006-09-05 02:56:00,93.969,93.989,93.958,93.978,197099999.0
2006-09-05 02:57:00,93.978,93.994,93.966,93.981,136899996.0
2006-09-05 02:58:00,93.986,93.997,93.972,93.985,195999999.0
2006-09-05 02:59:00,93.982,93.982,93.956,93.964,385200005.0
2006-09-05 03:00:00,93.977,94.004,93.96,94.004,247400000.0
2006-09-05 03:01:00,93.991,94.0,93.985,93.998,192700001.0
2006-09-05 03:02:00,94.02,94.033,93.998,94.008,155699999.0
2006-09-05 03:03:00,94.004,94.014,93.983,93.992,202400000.0
2006-09-05 03:04:00,93.989,94.002,93.959,93.985,198200000.0
2006-09-05 03:05:00,94.001,94.023,93.989,94.0,215600003.0
2006-09-05 03:06:00,93.985,94.021,93.985,94.005,239599996.0
2006-09-05 03:07:00,94.009,94.024,93.997,94.014,410600000.0
2006-09-05 03:08:00,94.015,94.023,93.993,93.993,142900002.0
2006-09-05 03:09:00,93.989,94.01,93.989,94.01,171700000.0
2006-09-05 03:10:00,93.998,94.02,93.985,93.999,369199996.0
2006-09-05 03:11:00,94.013,94.013,93.982,93.992,105999998.0
2006-09-05 03:12:00,93.994,94.017,93.991,94.003,85200001.0
2006-09-05 03:13:00,94.001,94.018,93.98,93.987,366500001.0
2006-09-05 03:14:00,93.983,94.001,93.981,94.0,175700000.0
2006-09-05 03:15:00,94.006,94.009,93.988,93.988,30900000.0
2006-09-05 03:16:00,94.017,94.035,93.997,94.02,239800002.0
2006-09-05 03:17:00,94.014,94.021,93.99,94.005,227299999.0
2006-09-05 03:18:00,94.002,94.02,93.992,93.992,160299998.0
2006-09-05 03:19:00,93.996,94.023,93.996,94.015,191599998.0
2006-09-05 03:20:00,94.023,94.023,93.997,94.01,174699999.0
2006-09-05 03:21:00,93.997,94.018,93.996,94.014,388800004.0
2006-09-05 03:22:00,93.995,94.015,93.991,94.014,227899999.0
2006-09-05 03:23:00,94.017,94.017,93.988,93.991,267499996.0
2006-09-05 03:24:00,93.992,94.016,93.988,94.006,258499996.0
2006-09-05 03:25:00,94.007,94.017,93.993,93.995,356099999.0
2006-09-05 03:26:00,94.006,94.006,93.982,93.986,269600001.0
2006-09-05 03:27:00,93.988,94.023,93.988,94.023,216300000.0
2006-09-05 03:28:00,94.028,94.028,93.997,94.01,230800001.0
2006-09-05 03:29:00,94.019,94.057,94.019,94.03,221899998.0
2006-09-05 03:30:00,94.038,94.053,94.017,94.033,200200003.0
2006-09-05 03:31:00,94.044,94.045,94.025,94.025,229600001.0
2006-09-05 03:32:00,94.05,94.05,94.015,94.015,336300000.0
2006-09-05 03:33:00,94.027,94.035,94.01,94.01,297400000.0
2006-09-05 03:34:00,94.012,94.032,94.007,94.028,292199998.0
2006-09-05 03:35:00,94.025,94.046,94.009,94.023,176599998.0
2006-09-05 03:36:00,94.026,94.044,94.016,94.03,189000003.0
2006-09-05 03:37:00,94.029,94.042,94.012,94.012,288500003.0
2006-09-05 03:38:00,94.028,94.043,94.006,94.025,125999999.0
2006-09-05 03:39:00,94.046,94.059,94.02,94.046,151999997.0
2006-09-05 03:40:00,94.022,94.056,94.022,94.045,160400000.0
2006-09-05 03:41:00,94.039,94.053,94.011,94.053,173600001.0
2006-09-05 03:42:00,94.043,94.067,94.034,94.042,290200002.0
2006-09-05 03:43:00,94.037,94.05,94.032,94.045,280500003.0
2006-09-05 03:44:00,94.029,94.062,94.002,94.062,229299998.0
2006-09-05 03:45:00,94.033,94.057,94.032,94.041,144799997.0
2006-09-05 03:46:00,94.048,94.062,94.027,94.04,183700000.0
2006-09-05 03:47:00,94.05,94.065,94.041,94.054,254400001.0
2006-09-05 03:48:00,94.024,94.056,94.024,94.047,214400000.0
2006-09-05 03:49:00,94.045,94.058,94.032,94.052,320400002.0
2006-09-05 03:50:00,94.027,94.051,94.027,94.033,215899997.0
2006-09-05 03:51:00,94.033,94.047,94.009,94.029,240799998.0
2006-09-05 03:52:00,94.023,94.056,94.019,94.056,183399997.0
2006-09-05 03:53:00,94.048,94.048,94.021,94.025,289600002.0
2006-09-05 03:54:00,94.013,94.034,94.012,94.026,136600000.0
2006-09-05 03:55:00,94.027,94.036,94.006,94.027,287499999.0
2006-09-05 03:56:00,94.033,94.043,94.017,94.031,236399999.0
2006-09-05 03:57:00,94.013,94.038,94.009,94.026,257200001.0
2006-09-05 03:58:00,94.024,94.029,93.997,93.997,245999997.0
2006-09-05 03:59:00,94.003,94.037,93.992,94.025,265400001.0
2006-09-05 04:00:00,94.018,94.026,94.0,94.009,165699998.0
2006-09-05 04:01:00,94.027,94.044,94.027,94.041,198200001.0
2006-09-05 04:02:00,94.02,94.039,94.02,94.022,60799999.0
2006-09-05 04:03:00,94.03,94.046,94.021,94.033,222000004.0
2006-09-05 04:04:00,94.029,94.045,94.011,94.045,178600004.0
2006-09-05 04:05:00,94.02,94.035,94.02,94.035,38000000.0
2006-09-05 04:06:00,94.004,94.041,94.004,94.038,182699999.0
2006-09-05 04:07:00,94.038,94.047,94.023,94.035,199900003.0
2006-09-05 04:08:00,94.028,94.048,94.022,94.048,121199997.0
2006-09-05 04:09:00,94.04,94.049,94.016,94.016,435400001.0
2006-09-05 04:10:00,94.033,94.038,94.013,94.027,264900000.0
2006-09-05 04:11:00,94.01,94.032,94.008,94.021,145499998.0
2006-09-05 04:12:00,94.013,94.038,94.002,94.029,173199999.0
2006-09-05 04:13:00,94.038,94.048,94.028,94.037,161399999.0
2006-09-05 04:14:00,94.023,94.045,94.023,94.043,186700004.0
2006-09-05 04:15:00,94.043,94.047,94.025,94.036,211500003.0
2006-09-05 04:16:00,94.049,94.063,94.037,94.04,206700000.0
2006-09-05 04:17:00,94.035,94.051,94.033,94.045,83899999.0
2006-09-05 04:18:00,94.016,94.044,94.016,94.036,226700002.0
2006-09-05 04:19:00,94.039,94.041,94.024,94.026,46200000.0
2006-09-05 04:20:00,94.025,94.04,93.998,94.021,238699998.0
2006-09-05 04:21:00,94.033,94.037,94.014,94.035,156300001.0
2006-09-05 04:22:00,94.047,94.048,94.012,94.032,163999997.0
2006-09-05 04:23:00,94.037,94.057,94.03,94.03,220799999.0
2006-09-05 04:24:00,94.03,94.049,94.023,94.037,147899997.0
2006-09-05 04:25:00,94.033,94.05,94.022,94.045,321499998.0
2006-09-05 04:26:00,94.024,94.042,94.024,94.026,46800001.0
2006-09-05 04:27:00,94.005,94.036,94.002,94.011,184899998.0
2006-09-05 04:28:00,94.046,94.046,94.025,94.037,216699996.0
2006-09-05 04:29:00,94.037,94.049,94.022,94.048,120300002.0
2006-09-05 04:30:00,94.032,94.047,94.026,94.029,145600001.0
2006-09-05 04:31:00,94.021,94.044,94.018,94.036,235200001.0
2006-09-05 04:32:00,94.023,94.042,94.007,94.019,242499997.0
2006-09-05 04:33:00,94.043,94.045,94.026,94.026,80200001.0
2006-09-05 04:34:00,94.027,94.044,94.025,94.042,198199999.0
2006-09-05 04:35:00,94.038,94.064,94.038,94.061,199799999.0
2006-09-05 04:36:00,94.055,94.055,94.04,94.04,61900000.0
2006-09-05 04:37:00,94.06,94.072,94.048,94.056,131199999.0
2006-09-05 04:38:00,94.073,94.08,94.054,94.07,249700002.0
2006-09-05 04:39:00,94.096,94.103,94.067,94.085,244900004.0
2006-09-05 04:40:00,94.053,94.084,94.049,94.06,187999998.0
2006-09-05 04:41:00,94.069,94.097,94.061,94.097,176699999.0
2006-09-05 04:42:00,94.069,94.09,94.056,94.079,185299997.0
2006-09-05 04:43:00,94.081,94.087,94.064,94.07,173100001.0
2006-09-05 04:44:00,94.085,94.1,94.073,94.098,121400001.0
2006-09-05 04:45:00,94.101,94.101,94.065,94.067,260799999.0
2006-09-05 04:46:00,94.084,94.099,94.067,94.08,261999995.0
2006-09-05 04:47:00,94.073,94.09,94.059,94.079,156400000.0
2006-09-05 04:48:00,94.08,94.089,94.068,94.089,155200000.0
2006-09-05 04:49:00,94.086,94.086,94.055,94.064,178199998.0
2006-09-05 04:50:00,94.075,94.087,94.061,94.067,247300002.0
2006-09-05 04:51:00,94.06,94.083,94.059,94.079,162700001.0
2006-09-05 04:52:00,94.075,94.091,94.062,94.083,253399996.0
2006-09-05 04:53:00,94.077,94.086,94.053,94.067,205700001.0
2006-09-05 04:54:00,94.09,94.09,94.064,94.064,154299997.0
2006-09-05 04:55:00,94.073,94.097,94.07,94.095,256400003.0
2006-09-05 04:56:00,94.078,94.085,94.049,94.056,150099999.0
2006-09-05 04:57:00,94.057,94.075,94.052,94.073,153100000.0
2006-09-05 04:58:00,94.069,94.086,94.062,94.082,314799999.0
2006-09-05 04:59:00,94.072,94.08,94.045,94.054,313900002.0
2006-09-05 05:00:00,94.086,94.094,94.073,94.084,319700000.0
2006-09-05 05:01:00,94.078,94.097,94.054,94.097,149200001.0
2006-09-05 05:02:00,94.063,94.091,94.052,94.079,169799998.0
2006-09-05 05:03:00,94.069,94.085,94.049,94.085,283099999.0
2006-09-05 05:04:00,94.083,94.084,94.056,94.063,217899997.0
2006-09-05 05:05:00,94.084,94.099,94.066,94.078,194299999.0
2006-09-05 05:06:00,94.086,94.093,94.073,94.074,223599997.0
2006-09-05 05:07:00,94.076,94.088,94.067,94.088,126600000.0
2006-09-05 05:08:00,94.08,94.08,94.057,94.073,177599999.0
2006-09-05 05:09:00,94.071,94.087,94.042,94.075,287200000.0
2006-09-05 05:10:00,94.064,94.086,94.054,94.067,201799998.0
2006-09-05 05:11:00,94.087,94.087,94.055,94.055,90299999.0
2006-09-05 05:12:00,94.085,94.094,94.071,94.073,292800002.0
2006-09-05 05:13:00,94.079,94.092,94.064,94.087,304699998.0
2006-09-05 05:14:00,94.085,94.09,94.07,94.079,216099999.0
2006-09-05 05:15:00,94.077,94.09,94.066,94.085,112300001.0
2006-09-05 05:16:00,94.072,94.092,94.072,94.088,165800001.0
2006-09-05 05:17:00,94.072,94.09,94.072,94.09,29300000.0
2006-09-05 05:18:00,94.081,94.09,94.06,94.08,326599997.0
2006-09-05 05:19:00,94.092,94.1,94.076,94.091,103399998.0
2006-09-05 05:20:00,94.086,94.104,94.084,94.097,192800002.0
2006-09-05 05:21:00,94.092,94.104,94.08,94.098,189499999.0
2006-09-05 05:22:00,94.103,94.106,94.078,94.078,144000003.0
2006-09-05 05:23:00,94.084,94.118,94.081,94.094,293399999.0
2006-09-05 05:24:00,94.084,94.108,94.084,94.108,136599998.0
2006-09-05 05:25:00,94.117,94.117,94.083,94.103,309899995.0
2006-09-05 05:26:00,94.079,94.095,94.073,94.093,138199999.0
2006-09-05 05:27:00,94.081,94.097,94.077,94.079,160799997.0
2006-09-05 05:28:00,94.076,94.096,94.067,94.079,311699995.0
2006-09-05 05:29:00,94.097,94.097,94.084,94.084,38300000.0
2006-09-05 05:30:00,94.098,94.108,94.087,94.098,117700001.0
2006-09-05 05:31:00,94.093,94.098,94.075,94.076,235300001.0
2006-09-05 05:32:00,94.095,94.1,94.08,94.095,226499996.0
2006-09-05 05:33:00,94.095,94.1,94.08,94.088,134500003.0
2006-09-05 05:34:00,94.097,94.104,94.072,94.104,146400000.0
2006-09-05 05:35:00,94.081,94.107,94.076,94.107,155599998.0
2006-09-05 05:36:00,94.088,94.105,94.085,94.095,175000000.0
2006-09-05 05:37:00,94.083,94.111,94.083,94.111,173299999.0
2006-09-05 05:38:00,94.112,94.118,94.093,94.105,180299999.0
2006-09-05 05:39:00,94.11,94.11,94.081,94.089,213000000.0
2006-09-05 05:40:00,94.117,94.124,94.087,94.098,194400000.0
2006-09-05 05:41:00,94.131,94.131,94.103,94.12,218500002.0
2006-09-05 05:42:00,94.127,94.13,94.106,94.127,265000000.0
2006-09-05 05:43:00,94.129,94.133,94.094,94.096,237499996.0
2006-09-05 05:44:00,94.088,94.114,94.078,94.094,121900000.0
2006-09-05 05:45:00,94.096,94.107,94.085,94.107,102300000.0
2006-09-05 05:46:00,94.079,94.104,94.079,94.104,50200000.0
2006-09-05 05:47:00,94.091,94.111,94.025,94.091,186799995.0
2006-09-05 05:48:00,94.121,94.123,94.087,94.087,133699998.0
2006-09-05 05:49:00,94.095,94.111,94.083,94.103,219799996.0
2006-09-05 05:50:00,94.079,94.103,94.075,94.079,177799999.0
2006-09-05 05:51:00,94.082,94.112,94.072,94.112,290300001.0
2006-09-05 05:52:00,94.078,94.122,94.069,94.094,231200000.0
2006-09-05 05:53:00,94.103,94.111,94.085,94.098,230899999.0
2006-09-05 05:54:00,94.108,94.108,94.081,94.09,248099999.0
2006-09-05 05:55:00,94.069,94.107,94.069,94.106,289299996.0
2006-09-05 05:56:00,94.113,94.113,94.09,94.107,211000000.0
2006-09-05 05:57:00,94.113,94.113,94.088,94.093,138599996.0
2006-09-05 05:58:00,94.094,94.115,94.09,94.11,96299998.0
2006-09-05 05:59:00,94.11,94.112,94.09,94.112,178299999.0
2006-09-05 06:00:00,94.107,94.107,94.076,94.082,236900003.0
2006-09-05 06:01:00,94.068,94.091,94.06,94.069,196899998.0
2006-09-05 06:02:00,94.052,94.073,94.052,94.073,24700000.0
2006-09-05 06:03:00,94.053,94.073,94.05,94.067,295399999.0
2006-09-05 06:04:00,94.063,94.07,94.046,94.056,152900001.0
2006-09-05 06:05:00,94.054,94.07,94.032,94.032,325700004.0
2006-09-05 06:06:00,94.053,94.061,94.033,94.042,291099998.0
2006-09-05 06:07:00,94.037,94.046,94.02,94.028,146899999.0
2006-09-05 06:08:00,94.048,94.048,94.024,94.031,220900000.0
2006-09-05 06:09:00,94.022,94.047,94.022,94.047,217200001.0
2006-09-05 06:10:00,94.028,94.038,94.011,94.012,181299999.0
2006-09-05 06:11:00,94.01,94.037,93.996,94.037,101100000.0
2006-09-05 06:12:00,94.03,94.03,94.001,94.003,240400001.0
2006-09-05 06:13:00,94.004,94.032,93.995,94.005,172699997.0
2006-09-05 06:14:00,94.022,94.022,93.998,93.998,143100003.0
2006-09-05 06:15:00,93.985,94.017,93.985,94.014,161899999.0
2006-09-05 06:16:00,93.999,94.014,93.985,93.994,227299998.0
2006-09-05 06:17:00,93.98,94.016,93.98,94.016,292700003.0
2006-09-05 06:18:00,94.024,94.024,93.997,94.002,174200004.0
2006-09-05 06:19:00,94.025,94.032,94.008,94.027,168100002.0
2006-09-05 06:20:00,94.017,94.039,94.007,94.029,246000001.0
2006-09-05 06:21:00,94.007,94.007,93.981,93.981,66900001.0
2006-09-05 06:22:00,93.989,94.007,93.989,94.007,16300000.0
2006-09-05 06:23:00,94.003,94.017,93.997,94.016,261000003.0
2006-09-05 06:24:00,94.002,94.017,93.989,94.0,229699995.0
2006-09-05 06:25:00,94.007,94.014,93.985,93.986,291200003.0
2006-09-05 06:26:00,93.998,93.998,93.969,93.973,199699999.0
2006-09-05 06:27:00,93.991,93.991,93.963,93.988,293799998.0
2006-09-05 06:28:00,93.979,93.994,93.954,93.975,230499997.0
2006-09-05 06:29:00,93.98,93.98,93.956,93.956,93099999.0
2006-09-05 06:30:00,93.942,93.98,93.942,93.98,88999999.0
2006-09-05 06:31:00,93.985,93.99,93.967,93.99,290200000.0
2006-09-05 06:32:00,93.971,93.99,93.966,93.979,143100000.0
2006-09-05 06:33:00,93.987,94.006,93.973,93.992,191699998.0
2006-09-05 06:34:00,94.002,94.005,93.983,93.996,165599999.0
2006-09-05 06:35:00,94.0,94.015,93.98,93.998,186999999.0
2006-09-05 06:36:00,94.002,94.005,93.984,93.984,252400005.0
2006-09-05 06:37:00,93.983,94.002,93.969,93.98,233800002.0
2006-09-05 06:38:00,93.995,93.995,93.957,93.981,96100000.0
2006-09-05 06:39:00,93.97,93.988,93.97,93.982,105600001.0
2006-09-05 06:40:00,93.974,93.992,93.963,93.976,214400001.0
2006-09-05 06:41:00,93.976,93.976,93.949,93.949,117699999.0
2006-09-05 06:42:00,93.943,93.969,93.931,93.944,264999997.0
2006-09-05 06:43:00,93.977,93.984,93.962,93.962,212600000.0
2006-09-05 06:44:00,93.971,93.997,93.971,93.994,215700001.0
2006-09-05 06:45:00,93.965,94.003,93.965,94.002,222199996.0
2006-09-05 06:46:00,93.998,93.998,93.978,93.978,202999997.0
2006-09-05 06:47:00,93.993,93.993,93.964,93.964,111400001.0
2006-09-05 06:48:00,93.97,93.993,93.965,93.99,269399999.0
2006-09-05 06:49:00,93.964,93.986,93.96,93.965,231699997.0
2006-09-05 06:50:00,93.988,93.993,93.97,93.993,189300003.0
2006-09-05 06:51:00,93.976,93.992,93.967,93.99,278599996.0
2006-09-05 06:52:00,93.978,93.98,93.942,93.96,195099999.0
2006-09-05 06:53:00,93.99,93.99,93.959,93.96,159299998.0
2006-09-05 06:54:00,93.967,94.0,93.967,94.0,157400002.0
2006-09-05 06:55:00,94.007,94.007,93.981,93.981,206199999.0
2006-09-05 06:56:00,94.001,94.002,93.971,93.984,256700004.0
2006-09-05 06:57:00,93.993,94.006,93.983,93.989,237100000.0
2006-09-05 06:58:00,93.996,94.016,93.99,94.015,303600003.0
2006-09-05 06:59:00,93.998,94.001,93.977,93.985,204199995.0
2006-09-05 07:00:00,93.982,94.001,93.973,93.993,144199999.0
2006-09-05 07:01:00,93.972,93.997,93.96,93.985,260799997.0
2006-09-05 07:02:00,93.982,94.0,93.978,93.995,216599999.0
2006-09-05 07:03:00,93.977,93.995,93.97,93.99,58700000.0
2006-09-05 07:04:00,93.999,94.008,93.984,93.994,167499999.0
2006-09-05 07:05:00,93.975,93.991,93.963,93.989,208799995.0
2006-09-05 07:06:00,93.971,93.989,93.967,93.972,218699996.0
2006-09-05 07:07:00,93.999,93.999,93.973,93.977,104300000.0
2006-09-05 07:08:00,93.98,94.003,93.979,93.999,174699998.0
2006-09-05 07:09:00,93.986,94.005,93.98,93.985,156700001.0
2006-09-05 07:10:00,93.986,94.01,93.984,93.997,143100002.0
2006-09-05 07:11:00,93.979,93.998,93.977,93.978,218000002.0
2006-09-05 07:12:00,93.992,93.995,93.968,93.973,176800001.0
2006-09-05 07:13:00,93.988,94.0,93.977,93.992,306599997.0
2006-09-05 07:14:00,93.997,94.006,93.981,93.987,362799996.0
2006-09-05 07:15:00,93.996,94.008,93.987,94.008,96199999.0
2006-09-05 07:16:00,93.981,94.014,93.981,94.01,218400001.0
2006-09-05 07:17:00,94.002,94.01,93.985,93.989,210599998.0
2006-09-05 07:18:00,93.99,94.005,93.99,94.005,9400000.0
2006-09-05 07:19:00,93.992,94.013,93.992,94.013,237400000.0
2006-09-05 07:20:00,94.02,94.044,94.01,94.021,252299995.0
2006-09-05 07:21:00,94.044,94.044,94.027,94.027,79899999.0
2006-09-05 07:22:00,94.032,94.065,94.032,94.063,194100001.0
2006-09-05 07:23:00,94.072,94.091,94.057,94.091,133099997.0
2006-09-05 07:24:00,94.08,94.106,94.08,94.082,244800002.0
2006-09-05 07:25:00,94.094,94.119,94.091,94.119,142300002.0
2006-09-05 07:26:00,94.126,94.126,94.087,94.103,265399998.0
2006-09-05 07:27:00,94.104,94.114,94.084,94.097,193100001.0
2006-09-05 07:28:00,94.116,94.129,94.103,94.11,276899997.0
2006-09-05 07:29:00,94.109,94.133,94.106,94.118,305099998.0
2006-09-05 07:30:00,94.119,94.136,94.112,94.119,165899998.0
2006-09-05 07:31:00,94.123,94.144,94.118,94.125,168100002.0
2006-09-05 07:32:00,94.131,94.146,94.119,94.14,232699997.0
2006-09-05 07:33:00,94.134,94.149,94.107,94.133,239499997.0
2006-09-05 07:34:00,94.107,94.14,94.107,94.14,176399997.0
2006-09-05 07:35:00,94.127,94.143,94.12,94.138,301399997.0
2006-09-05 07:36:00,94.12,94.148,94.12,94.123,175799999.0
2006-09-05 07:37:00,94.129,94.144,94.112,94.14,227799999.0
2006-09-05 07:38:00,94.128,94.145,94.108,94.13,174799997.0
2006-09-05 07:39:00,94.136,94.151,94.114,94.141,268799996.0
2006-09-05 07:40:00,94.127,94.143,94.114,94.136,237399998.0
2006-09-05 07:41:00,94.132,94.143,94.112,94.143,198599997.0
2006-09-05 07:42:00,94.132,94.156,94.128,94.156,305499999.0
2006-09-05 07:43:00,94.145,94.157,94.13,94.144,201999997.0
2006-09-05 07:44:00,94.159,94.17,94.135,94.158,118499999.0
2006-09-05 07:45:00,94.153,94.175,94.134,94.152,296399999.0
2006-09-05 07:46:00,94.167,94.168,94.129,94.133,319399999.0
2006-09-05 07:47:00,94.147,94.153,94.133,94.152,283299996.0
2006-09-05 07:48:00,94.144,94.144,94.115,94.115,141199998.0
2006-09-05 07:49:00,94.127,94.145,94.117,94.126,233300001.0
2006-09-05 07:50:00,94.133,94.133,94.108,94.111,182500001.0
2006-09-05 07:51:00,94.128,94.128,94.094,94.107,165099997.0
2006-09-05 07:52:00,94.096,94.106,94.077,94.089,196600001.0
2006-09-05 07:53:00,94.081,94.099,94.068,94.082,251899998.0
2006-09-05 07:54:00,94.045,94.066,94.044,94.058,324999994.0
2006-09-05 07:55:00,94.055,94.058,94.032,94.037,225299998.0
2006-09-05 07:56:00,94.058,94.062,94.039,94.046,338300002.0
2006-09-05 07:57:00,94.039,94.07,94.039,94.048,227299999.0
2006-09-05 07:58:00,94.062,94.069,94.043,94.046,201200002.0
2006-09-05 07:59:00,94.061,94.061,94.032,94.039,148700001.0
2006-09-05 08:00:00,94.053,94.062,94.039,94.04,237599998.0
2006-09-05 08:01:00,94.043,94.067,94.039,94.058,246600001.0
2006-09-05 08:02:00,94.048,94.063,94.037,94.063,166100003.0
2006-09-05 08:03:00,94.05,94.068,94.04,94.065,284300001.0
2006-09-05 08:04:00,94.06,94.075,94.054,94.07,183000000.0
2006-09-05 08:05:00,94.057,94.064,94.025,94.025,269000001.0
2006-09-05 08:06:00,94.032,94.06,94.032,94.034,202200000.0
2006-09-05 08:07:00,94.02,94.051,94.02,94.036,312100001.0
2006-09-05 08:08:00,94.024,94.052,94.024,94.043,255199999.0
2006-09-05 08:09:00,94.008,94.046,94.008,94.046,187999997.0
2006-09-05 08:10:00,94.036,94.036,94.016,94.022,168300001.0
2006-09-05 08:11:00,94.018,94.045,94.005,94.005,205499999.0
2006-09-05 08:12:00,94.027,94.027,94.002,94.01,259100000.0
2006-09-05 08:13:00,94.04,94.051,94.011,94.011,347600001.0
2006-09-05 08:14:00,94.015,94.022,93.982,94.003,237099997.0
2006-09-05 08:15:00,94.011,94.023,93.985,93.985,210299997.0
2006-09-05 08:16:00,94.009,94.019,93.984,93.99,166499999.0
2006-09-05 08:17:00,93.988,94.009,93.975,93.978,287800000.0
2006-09-05 08:18:00,93.964,93.995,93.964,93.969,348199999.0
2006-09-05 08:19:00,94.003,94.018,93.989,94.011,195199999.0
2006-09-05 08:20:00,94.022,94.024,93.995,93.995,135500001.0
2006-09-05 08:21:00,94.012,94.03,93.996,93.997,236800002.0
2006-09-05 08:22:00,94.01,94.028,93.993,93.993,284700002.0
2006-09-05 08:23:00,94.004,94.022,93.987,94.008,331099998.0
2006-09-05 08:24:00,94.006,94.006,93.977,93.977,292899998.0
2006-09-05 08:25:00,93.981,94.007,93.981,94.007,221599998.0
2006-09-05 08:26:00,93.99,94.012,93.988,94.006,131500000.0
2006-09-05 08:27:00,94.005,94.005,93.971,93.971,396700001.0
2006-09-05 08:28:00,93.975,94.011,93.958,93.992,140900001.0
2006-09-05 08:29:00,93.987,94.009,93.973,93.991,197400001.0
2006-09-05 08:30:00,94.007,94.028,93.993,94.027,242099998.0
2006-09-05 08:31:00,94.037,94.051,94.026,94.037,138599996.0
2006-09-05 08:32:00,94.011,94.027,94.009,94.023,69900000.0
2006-09-05 08:33:00,94.011,94.022,93.991,93.991,271099998.0
2006-09-05 08:34:00,93.993,94.011,93.985,94.005,215599999.0
2006-09-05 08:35:00,94.001,94.015,93.983,94.0,195799998.0
2006-09-05 08:36:00,94.018,94.039,94.008,94.021,312800001.0
2006-09-05 08:37:00,94.023,94.051,94.019,94.045,208700000.0
2006-09-05 08:38:00,94.043,94.057,94.028,94.044,294599999.0
2006-09-05 08:39:00,94.022,94.054,94.022,94.048,170100000.0
2006-09-05 08:40:00,94.041,94.055,94.031,94.048,194000000.0
2006-09-05 08:41:00,94.047,94.049,94.021,94.033,184200001.0
2006-09-05 08:42:00,94.037,94.048,94.02,94.043,276700001.0
2006-09-05 08:43:00,94.037,94.055,94.022,94.042,118400000.0
2006-09-05 08:44:00,94.047,94.057,94.011,94.031,285100003.0
2006-09-05 08:45:00,94.046,94.046,94.019,94.034,186099997.0
2006-09-05 08:46:00,94.037,94.039,94.009,94.009,58600000.0
2006-09-05 08:47:00,94.002,94.029,94.002,94.023,204699996.0
2006-09-05 08:48:00,94.001,94.018,93.982,93.995,202399996.0
2006-09-05 08:49:00,93.993,94.006,93.975,93.993,251200000.0
2006-09-05 08:50:00,93.986,93.986,93.943,93.943,123599998.0
2006-09-05 08:51:00,93.922,93.953,93.914,93.943,216300000.0
2006-09-05 08:52:00,93.959,93.972,93.945,93.963,213599996.0
2006-09-05 08:53:00,93.966,93.984,93.949,93.968,262100000.0
2006-09-05 08:54:00,93.97,93.973,93.949,93.949,322200000.0
2006-09-05 08:55:00,93.95,93.974,93.95,93.965,266699997.0
2006-09-05 08:56:00,93.95,93.97,93.936,93.953,259499999.0
2006-09-05 08:57:00,93.949,93.961,93.915,93.946,266299999.0
2006-09-05 08:58:00,93.961,93.961,93.924,93.932,221899997.0
2006-09-05 08:59:00,93.92,93.944,93.912,93.934,113199998.0
2006-09-05 09:00:00,93.93,93.945,93.914,93.945,301200000.0
2006-09-05 09:01:00,93.922,93.946,93.922,93.943,189600000.0
2006-09-05 09:02:00,93.937,93.951,93.917,93.938,277700002.0
2006-09-05 09:03:00,93.941,93.941,93.91,93.921,263499999.0
2006-09-05 09:04:00,93.909,93.944,93.909,93.934,114699998.0
2006-09-05 09:05:00,93.913,93.927,93.859,93.886,239800001.0
2006-09-05 09:06:00,93.872,93.889,93.852,93.87,306599996.0
2006-09-05 09:07:00,93.872,93.903,93.872,93.891,224700001.0
2006-09-05 09:08:00,93.851,93.881,93.843,93.863,231999999.0
2006-09-05 09:09:00,93.854,93.865,93.838,93.851,245400006.0
2006-09-05 09:10:00,93.851,93.872,93.848,93.856,227499997.0
2006-09-05 09:11:00,93.867,93.884,93.862,93.878,125299998.0
2006-09-05 09:12:00,93.856,93.874,93.846,93.871,334300002.0
2006-09-05 09:13:00,93.863,93.867,93.84,93.85,171500000.0
2006-09-05 09:14:00,93.83,93.838,93.795,93.815,233500002.0
2006-09-05 09:15:00,93.798,93.803,93.765,93.765,245799998.0
2006-09-05 09:16:00,93.785,93.803,93.758,93.803,258100002.0
2006-09-05 09:17:00,93.786,93.803,93.772,93.803,206199999.0
2006-09-05 09:18:00,93.78,93.815,93.78,93.807,81999999.0
2006-09-05 09:19:00,93.792,93.805,93.775,93.79,163799998.0
2006-09-05 09:20:00,93.8,93.804,93.773,93.785,413499998.0
2006-09-05 09:21:00,93.8,93.8,93.774,93.776,284499997.0
2006-09-05 09:22:00,93.781,93.805,93.781,93.8,200400001.0
2006-09-05 09:23:00,93.791,93.791,93.761,93.761,261899998.0
2006-09-05 09:24:00,93.768,93.779,93.74,93.75,131600000.0
2006-09-05 09:25:00,93.749,93.761,93.724,93.728,332099998.0
2006-09-05 09:26:00,93.701,93.721,93.696,93.71,195800004.0
2006-09-05 09:27:00,93.7,93.712,93.678,93.69,292199999.0
2006-09-05 09:28:00,93.682,93.714,93.669,93.696,292900000.0
2006-09-05 09:29:00,93.726,93.729,93.709,93.717,192400003.0
2006-09-05 09:30:00,93.726,93.738,93.716,93.73,147700000.0
2006-09-05 09:31:00,93.729,93.743,93.716,93.716,155300000.0
2006-09-05 09:32:00,93.733,93.747,93.716,93.734,294499998.0
2006-09-05 09:33:00,93.75,93.75,93.725,93.737,228000001.0
2006-09-05 09:34:00,93.728,93.728,93.695,93.695,198200001.0
2006-09-05 09:35:00,93.675,93.7,93.673,93.69,198800002.0
2006-09-05 09:36:00,93.702,93.702,93.673,93.677,259100002.0
2006-09-05 09:37:00,93.702,93.703,93.669,93.68,286899997.0
2006-09-05 09:38:00,93.682,93.693,93.658,93.685,358399996.0
2006-09-05 09:39:00,93.692,93.692,93.665,93.689,237600000.0
2006-09-05 09:40:00,93.686,93.701,93.684,93.701,125600001.0
2006-09-05 09:41:00,93.703,93.727,93.692,93.727,209099998.0
2006-09-05 09:42:00,93.725,93.725,93.68,93.712,221800003.0
2006-09-05 09:43:00,93.713,93.738,93.713,93.738,38799999.0
2006-09-05 09:44:00,93.748,93.767,93.731,93.739,211299997.0
2006-09-05 09:45:00,93.757,93.776,93.749,93.763,186200002.0
2006-09-05 09:46:00,93.752,93.769,93.748,93.765,183099997.0
2006-09-05 09:47:00,93.739,93.765,93.736,93.736,178699996.0
2006-09-05 09:48:00,93.741,93.741,93.714,93.726,194400004.0
2006-09-05 09:49:00,93.728,93.759,93.725,93.759,199799999.0
2006-09-05 09:50:00,93.769,93.795,93.758,93.774,312599999.0
2006-09-05 09:51:00,93.759,93.787,93.754,93.772,159299997.0
2006-09-05 09:52:00,93.749,93.775,93.743,93.76,227799996.0
2006-09-05 09:53:00,93.753,93.76,93.734,93.76,130299998.0
2006-09-05 09:54:00,93.753,93.775,93.746,93.775,191499998.0
2006-09-05 09:55:00,93.759,93.772,93.741,93.749,201699995.0
2006-09-05 09:56:00,93.749,93.77,93.745,93.764,176799998.0
2006-09-05 09:57:00,93.738,93.764,93.736,93.736,344099999.0
2006-09-05 09:58:00,93.752,93.762,93.724,93.734,181500000.0
2006-09-05 09:59:00,93.731,93.758,93.725,93.729,180999997.0
2006-09-05 10:00:00,93.726,93.726,93.703,93.703,104699998.0
2006-09-05 10:01:00,93.722,93.723,93.668,93.668,174099998.0
2006-09-05 10:02:00,93.702,93.708,93.681,93.685,161099999.0
2006-09-05 10:03:00,93.689,93.717,93.678,93.697,303699998.0
2006-09-05 10:04:00,93.722,93.742,93.714,93.729,309299998.0
2006-09-05 10:05:00,93.711,93.728,93.704,93.716,110600000.0
2006-09-05 10:06:00,93.739,93.746,93.727,93.733,71200001.0
2006-09-05 10:07:00,93.717,93.748,93.717,93.748,23300000.0
2006-09-05 10:08:00,93.727,93.753,93.724,93.748,197699999.0
2006-09-05 10:09:00,93.729,93.752,93.729,93.746,223000001.0
2006-09-05 10:10:00,93.724,93.748,93.71,93.727,246600006.0
2006-09-05 10:11:00,93.732,93.754,93.73,93.749,144500002.0
2006-09-05 10:12:00,93.733,93.757,93.728,93.749,285699998.0
2006-09-05 10:13:00,93.742,93.753,93.735,93.752,219599999.0
2006-09-05 10:14:00,93.733,93.749,93.731,93.749,50199999.0
2006-09-05 10:15:00,93.754,93.754,93.718,93.718,212600001.0
2006-09-05 10:16:00,93.721,93.745,93.707,93.73,258200003.0
2006-09-05 10:17:00,93.725,93.744,93.712,93.73,153199998.0
2006-09-05 10:18:00,93.727,93.735,93.714,93.714,157400002.0
2006-09-05 10:19:00,93.702,93.731,93.702,93.726,306100003.0
2006-09-05 10:20:00,93.711,93.725,93.682,93.718,208899999.0
2006-09-05 10:21:00,93.7,93.723,93.697,93.72,333600000.0
2006-09-05 10:22:00,93.717,93.73,93.703,93.728,283099999.0
2006-09-05 10:23:00,93.722,93.735,93.704,93.709,232399998.0
2006-09-05 10:24:00,93.724,93.75,93.721,93.75,190999999.0
2006-09-05 10:25:00,93.747,93.752,93.732,93.735,259700003.0
2006-09-05 10:26:00,93.753,93.759,93.729,93.729,213599996.0
2006-09-05 10:27:00,93.733,93.76,93.733,93.747,150400002.0
2006-09-05 10:28:00,93.727,93.755,93.727,93.753,173199999.0
2006-09-05 10:29:00,93.737,93.755,93.726,93.743,108999999.0
2006-09-05 10:30:00,93.734,93.761,93.734,93.755,101599998.0
2006-09-05 10:31:00,93.75,93.767,93.717,93.756,121500000.0
2006-09-05 10:32:00,93.759,93.774,93.74,93.766,308999998.0
2006-09-05 10:33:00,93.762,93.774,93.744,93.757,193399998.0
2006-09-05 10:34:00,93.753,93.78,93.748,93.78,142899999.0
2006-09-05 10:35:00,93.788,93.789,93.765,93.772,151699998.0
2006-09-05 10:36:00,93.793,93.797,93.772,93.775,243599999.0
2006-09-05 10:37:00,93.764,93.805,93.764,93.785,386400000.0
2006-09-05 10:38:00,93.765,93.783,93.76,93.76,227600001.0
2006-09-05 10:39:00,93.798,93.798,93.775,93.775,119499998.0
2006-09-05 10:40:00,93.765,93.796,93.765,93.786,189400001.0
2006-09-05 10:41:00,93.781,93.799,93.766,93.78,187499999.0
2006-09-05 10:42:00,93.803,93.814,93.781,93.8,220499997.0
2006-09-05 10:43:00,93.787,93.819,93.771,93.808,355300004.0
2006-09-05 10:44:00,93.823,93.836,93.802,93.802,288699999.0
2006-09-05 10:45:00,93.829,93.829,93.807,93.812,296000000.0
2006-09-05 10:46:00,93.823,93.843,93.813,93.828,69400002.0
2006-09-05 10:47:00,93.835,93.85,93.826,93.85,233599999.0
2006-09-05 10:48:00,93.845,93.845,93.816,93.829,164500001.0
2006-09-05 10:49:00,93.836,93.847,93.81,93.824,234300000.0
2006-09-05 10:50:00,93.83,93.839,93.812,93.828,148500000.0
2006-09-05 10:51:00,93.822,93.844,93.814,93.826,152099999.0
2006-09-05 10:52:00,93.822,93.832,93.803,93.807,123199996.0
2006-09-05 10:53:00,93.822,93.822,93.792,93.802,181999998.0
2006-09-05 10:54:00,93.794,93.82,93.77,93.809,326300001.0
2006-09-05 10:55:00,93.805,93.817,93.79,93.804,246100002.0
2006-09-05 10:56:00,93.82,93.829,93.802,93.817,281900000.0
2006-09-05 10:57:00,93.828,93.835,93.812,93.816,169700002.0
2006-09-05 10:58:00,93.81,93.838,93.806,93.838,373699999.0
2006-09-05 10:59:00,93.814,93.837,93.814,93.832,217500002.0
2006-09-05 11:00:00,93.836,93.872,93.836,93.861,168800000.0
2006-09-05 11:01:00,93.862,93.872,93.834,93.855,216699998.0
2006-09-05 11:02:00,93.843,93.866,93.841,93.851,168199997.0
2006-09-05 11:03:00,93.852,93.852,93.816,93.816,97000000.0
2006-09-05 11:04:00,93.827,93.848,93.821,93.839,268300001.0
2006-09-05 11:05:00,93.835,93.848,93.816,93.822,396900002.0
2006-09-05 11:06:00,93.835,93.853,93.822,93.845,208199998.0
2006-09-05 11:07:00,93.864,93.886,93.851,93.885,147399999.0
2006-09-05 11:08:00,93.881,93.905,93.864,93.885,172899997.0
2006-09-05 11:09:00,93.895,93.912,93.895,93.91,332600003.0
2006-09-05 11:10:00,93.923,93.942,93.912,93.914,177399999.0
2006-09-05 11:11:00,93.894,93.936,93.894,93.923,291200000.0
2006-09-05 11:12:00,93.925,93.933,93.913,93.933,250200001.0
2006-09-05 11:13:00,93.93,93.947,93.915,93.932,291000001.0
2006-09-05 11:14:00,93.956,93.973,93.945,93.971,354500002.0
2006-09-05 11:15:00,93.974,94.02,93.961,93.999,206799999.0
2006-09-05 11:16:00,94.025,94.052,94.021,94.045,288400002.0
2006-09-05 11:17:00,94.043,94.056,94.024,94.043,242299997.0
2006-09-05 11:18:00,94.054,94.068,94.036,94.036,368600003.0
2006-09-05 11:19:00,94.017,94.038,94.004,94.015,164300001.0
2006-09-05 11:20:00,94.007,94.047,94.007,94.035,370400000.0
2006-09-05 11:21:00,94.017,94.035,94.01,94.027,372199999.0
2006-09-05 11:22:00,94.015,94.04,94.015,94.038,200800003.0
2006-09-05 11:23:00,94.021,94.044,94.017,94.017,329199993.0
2006-09-05 11:24:00,94.03,94.03,94.008,94.017,268499998.0
2006-09-05 11:25:00,94.011,94.025,93.989,94.014,241699994.0
2006-09-05 11:26:00,94.005,94.02,93.994,94.013,320699998.0
2006-09-05 11:27:00,93.999,94.013,93.986,94.003,181999998.0
2006-09-05 11:28:00,93.983,94.001,93.967,93.985,123499999.0
2006-09-05 11:29:00,93.982,93.982,93.946,93.961,193600000.0
2006-09-05 11:30:00,93.949,93.969,93.939,93.954,299800000.0
2006-09-05 11:31:00,93.948,93.951,93.924,93.93,293199998.0
2006-09-05 11:32:00,93.933,93.95,93.912,93.924,307899997.0
2006-09-05 11:33:00,93.895,93.918,93.889,93.912,381999996.0
2006-09-05 11:34:00,93.9,93.936,93.9,93.921,297000000.0
2006-09-05 11:35:00,93.902,93.926,93.893,93.91,186399999.0
2006-09-05 11:36:00,93.888,93.918,93.886,93.912,257200003.0
2006-09-05 11:37:00,93.911,93.922,93.894,93.904,186799998.0
2006-09-05 11:38:00,93.924,93.924,93.902,93.903,341799996.0
2006-09-05 11:39:00,93.913,93.922,93.899,93.91,223900000.0
2006-09-05 11:40:00,93.925,93.941,93.918,93.924,275299999.0
2006-09-05 11:41:00,93.917,93.935,93.904,93.925,345799993.0
2006-09-05 11:42:00,93.932,93.94,93.918,93.921,185100001.0
2006-09-05 11:43:00,93.928,93.929,93.905,93.911,257699996.0
2006-09-05 11:44:00,93.911,93.938,93.911,93.938,359900001.0
2006-09-05 11:45:00,93.931,93.935,93.911,93.927,172400001.0
2006-09-05 11:46:00,93.91,93.93,93.91,93.93,290200001.0
2006-09-05 11:47:00,93.907,93.923,93.899,93.92,301699996.0
2006-09-05 11:48:00,93.894,93.919,93.889,93.893,238899998.0
2006-09-05 11:49:00,93.887,93.931,93.887,93.921,379699997.0
2006-09-05 11:50:00,93.937,93.95,93.919,93.937,219299997.0
2006-09-05 11:51:00,93.943,93.96,93.928,93.936,167199999.0
2006-09-05 11:52:00,93.938,93.938,93.912,93.922,237700002.0
2006-09-05 11:53:00,93.929,93.952,93.92,93.935,305599997.0
2006-09-05 11:54:00,93.93,93.958,93.92,93.937,225000000.0
2006-09-05 11:55:00,93.965,93.973,93.941,93.941,183000000.0
2006-09-05 11:56:00,93.962,93.968,93.938,93.954,80000000.0
2006-09-05 11:57:00,93.967,93.977,93.952,93.954,189100001.0
2006-09-05 11:58:00,93.965,93.994,93.949,93.973,284299998.0
2006-09-05 11:59:00,93.987,94.003,93.966,93.966,292200001.0
2006-09-05 12:00:00,93.977,93.999,93.959,93.986,293999999.0
2006-09-05 12:01:00,93.977,93.997,93.969,93.993,215300000.0
2006-09-05 12:02:00,93.972,93.998,93.953,93.998,197699999.0
2006-09-05 12:03:00,93.98,93.998,93.973,93.992,302100001.0
2006-09-05 12:04:00,93.98,93.98,93.958,93.968,273700001.0
2006-09-05 12:05:00,93.957,93.983,93.957,93.983,136500000.0
2006-09-05 12:06:00,93.968,93.99,93.961,93.983,261199999.0
2006-09-05 12:07:00,93.972,93.98,93.954,93.962,408300000.0
2006-09-05 12:08:00,93.973,93.976,93.951,93.951,207900002.0
2006-09-05 12:09:00,93.943,93.968,93.94,93.953,148599998.0
2006-09-05 12:10:00,93.955,93.96,93.94,93.941,238399998.0
2006-09-05 12:11:00,93.96,93.965,93.94,93.948,91299999.0
2006-09-05 12:12:00,93.933,93.966,93.925,93.944,287699996.0
2006-09-05 12:13:00,93.948,93.955,93.92,93.93,190399996.0
2006-09-05 12:14:00,93.953,93.966,93.931,93.944,239500002.0
2006-09-05 12:15:00,93.944,93.966,93.936,93.962,161500000.0
2006-09-05 12:16:00,93.96,93.97,93.941,93.95,225100001.0
2006-09-05 12:17:00,93.95,93.976,93.942,93.96,306500000.0
2006-09-05 12:18:00,93.961,93.961,93.928,93.928,229700000.0
2006-09-05 12:19:00,93.94,93.955,93.936,93.952,266500004.0
2006-09-05 12:20:00,93.943,93.955,93.926,93.942,163200001.0
2006-09-05 12:21:00,93.954,93.968,93.931,93.947,335100001.0
2006-09-05 12:22:00,93.956,93.957,93.936,93.939,89299999.0
2006-09-05 12:23:00,93.962,93.974,93.926,93.926,224500002.0
2006-09-05 12:24:00,93.945,93.97,93.942,93.955,191599999.0
2006-09-05 12:25:00,93.947,93.953,93.923,93.923,165999998.0
2006-09-05 12:26:00,93.954,93.968,93.947,93.962,195099999.0
2006-09-05 12:27:00,93.949,93.949,93.921,93.926,317300002.0
2006-09-05 12:28:00,93.947,93.949,93.927,93.929,260399999.0
2006-09-05 12:29:00,93.936,93.958,93.928,93.958,273600000.0
2006-09-05 12:30:00,93.947,93.954,93.922,93.922,202099999.0
2006-09-05 12:31:00,93.938,93.956,93.925,93.925,146199999.0
2006-09-05 12:32:00,93.931,93.95,93.927,93.95,250600001.0
2006-09-05 12:33:00,93.944,93.95,93.927,93.927,191099999.0
2006-09-05 12:34:00,93.911,93.927,93.904,93.927,117800000.0
2006-09-05 12:35:00,93.925,93.925,93.91,93.914,177600002.0
2006-09-05 12:36:00,93.899,93.917,93.89,93.899,283400001.0
2006-09-05 12:37:00,93.915,93.926,93.901,93.911,288000004.0
2006-09-05 12:38:00,93.907,93.923,93.901,93.921,305700000.0
2006-09-05 12:39:00,93.904,93.924,93.9,93.92,194499998.0
2006-09-05 12:40:00,93.914,93.921,93.891,93.912,266900003.0
2006-09-05 12:41:00,93.909,93.909,93.889,93.897,227099994.0
2006-09-05 12:42:00,93.903,93.91,93.881,93.887,153899999.0
2006-09-05 12:43:00,93.892,93.905,93.872,93.9,354700004.0
2006-09-05 12:44:00,93.906,93.916,93.879,93.898,191099999.0
2006-09-05 12:45:00,93.892,93.915,93.876,93.885,345399997.0
2006-09-05 12:46:00,93.903,93.908,93.88,93.897,337699998.0
2006-09-05 12:47:00,93.878,93.903,93.878,93.895,309599997.0
2006-09-05 12:48:00,93.894,93.897,93.872,93.872,247699998.0
2006-09-05 12:49:00,93.866,93.895,93.866,93.879,312300001.0
2006-09-05 12:50:00,93.872,93.889,93.863,93.889,194500000.0
2006-09-05 12:51:00,93.868,93.894,93.859,93.894,267999996.0
2006-09-05 12:52:00,93.874,93.897,93.87,93.897,182099997.0
2006-09-05 12:53:00,93.89,93.893,93.834,93.834,148799999.0
2006-09-05 12:54:00,93.889,93.891,93.864,93.873,122999999.0
2006-09-05 12:55:00,93.878,93.891,93.854,93.868,137799997.0
2006-09-05 12:56:00,93.875,93.89,93.853,93.871,135099997.0
2006-09-05 12:57:00,93.885,93.888,93.871,93.875,30300000.0
2006-09-05 12:58:00,93.883,93.883,93.856,93.856,187899999.0
2006-09-05 12:59:00,93.874,93.874,93.838,93.838,241400001.0
2006-09-05 13:00:00,93.873,93.884,93.851,93.854,278299998.0
2006-09-05 13:01:00,93.858,93.879,93.858,93.878,153100002.0
2006-09-05 13:02:00,93.887,93.895,93.863,93.863,216699999.0
2006-09-05 13:03:00,93.855,93.877,93.853,93.877,151499998.0
2006-09-05 13:04:00,93.863,93.869,93.848,93.851,310099997.0
2006-09-05 13:05:00,93.867,93.875,93.85,93.85,122900000.0
2006-09-05 13:06:00,93.862,93.88,93.844,93.862,285700000.0
2006-09-05 13:07:00,93.868,93.887,93.845,93.852,214699999.0
2006-09-05 13:08:00,93.894,93.909,93.855,93.878,295099999.0
2006-09-05 13:09:00,93.917,93.928,93.876,93.876,321599998.0
2006-09-05 13:10:00,93.91,93.929,93.891,93.907,318099997.0
2006-09-05 13:11:00,93.914,93.951,93.906,93.94,236299995.0
2006-09-05 13:12:00,93.918,93.947,93.91,93.914,334300002.0
2006-09-05 13:13:00,93.894,93.944,93.894,93.938,241699996.0
2006-09-05 13:14:00,93.91,93.952,93.904,93.918,214000001.0
2006-09-05 13:15:00,93.908,93.936,93.897,93.919,244199998.0
2006-09-05 13:16:00,93.919,93.952,93.902,93.915,272000002.0
2006-09-05 13:17:00,93.913,93.949,93.861,93.947,166700003.0
2006-09-05 13:18:00,93.962,93.965,93.922,93.934,269400002.0
2006-09-05 13:19:00,93.938,93.976,93.937,93.949,159000000.0
2006-09-05 13:20:00,93.921,93.97,93.918,93.947,269399996.0
2006-09-05 13:21:00,93.937,93.962,93.921,93.932,213000000.0
2006-09-05 13:22:00,93.933,93.955,93.915,93.917,288999998.0
2006-09-05 13:23:00,93.926,93.945,93.883,93.897,162799997.0
2006-09-05 13:24:00,93.903,93.929,93.89,93.925,291799997.0
2006-09-05 13:25:00,93.911,93.94,93.896,93.922,245099999.0
2006-09-05 13:26:00,93.908,93.927,93.896,93.927,384799998.0
2006-09-05 13:27:00,93.895,93.933,93.893,93.903,232999998.0
2006-09-05 13:28:00,93.915,93.92,93.881,93.897,284900001.0
2006-09-05 13:29:00,93.911,93.925,93.875,93.879,147899996.0
2006-09-05 13:30:00,93.934,93.934,93.884,93.896,246799997.0
2006-09-05 13:31:00,93.908,93.929,93.887,93.913,164599999.0
2006-09-05 13:32:00,93.899,93.934,93.879,93.922,213599999.0
2006-09-05 13:33:00,93.885,93.93,93.881,93.888,332499999.0
2006-09-05 13:34:00,93.898,93.914,93.877,93.877,163999996.0
2006-09-05 13:35:00,93.871,93.91,93.86,93.895,173099998.0
2006-09-05 13:36:00,93.895,93.911,93.866,93.89,253800001.0
2006-09-05 13:37:00,93.908,93.935,93.884,93.887,306099999.0
2006-09-05 13:38:00,93.905,93.919,93.873,93.873,218799995.0
2006-09-05 13:39:00,93.893,93.903,93.858,93.887,187199999.0
2006-09-05 13:40:00,93.887,93.909,93.874,93.885,255400004.0
2006-09-05 13:41:00,93.861,93.896,93.853,93.868,264799998.0
2006-09-05 13:42:00,93.875,93.913,93.86,93.882,280699999.0
2006-09-05 13:43:00,93.887,93.918,93.875,93.903,209100001.0
2006-09-05 13:44:00,93.914,93.919,93.87,93.902,286899995.0
2006-09-05 13:45:00,93.873,93.935,93.873,93.922,252100000.0
2006-09-05 13:46:00,93.894,93.934,93.885,93.932,237099999.0
2006-09-05 13:47:00,93.924,93.943,93.885,93.918,300599998.0
2006-09-05 13:48:00,93.899,93.92,93.876,93.915,252699995.0
2006-09-05 13:49:00,93.906,93.941,93.893,93.933,204000001.0
2006-09-05 13:50:00,93.925,93.942,93.884,93.935,301800001.0
2006-09-05 13:51:00,93.9,93.936,93.892,93.926,237799997.0
2006-09-05 13:52:00,93.884,93.941,93.88,93.941,309400000.0
2006-09-05 13:53:00,93.885,93.934,93.884,93.934,314699997.0
2006-09-05 13:54:00,93.935,93.962,93.911,93.93,366400002.0
2006-09-05 13:55:00,93.908,93.94,93.881,93.89,269999999.0
2006-09-05 13:56:00,93.916,93.935,93.896,93.919,198400001.0
2006-09-05 13:57:00,93.924,93.944,93.891,93.927,202399999.0
2006-09-05 13:58:00,93.942,93.951,93.897,93.919,291499994.0
2006-09-05 13:59:00,93.931,93.933,93.894,93.894,374000000.0
2006-09-05 14:00:00,93.903,93.923,93.845,93.881,208999999.0
2006-09-05 14:01:00,93.897,93.915,93.841,93.858,186700001.0
2006-09-05 14:02:00,93.873,93.904,93.831,93.843,198600000.0
2006-09-05 14:03:00,93.869,93.9,93.842,93.874,230499999.0
2006-09-05 14:04:00,93.873,93.894,93.842,93.842,282200003.0
2006-09-05 14:05:00,93.871,93.901,93.862,93.873,229599999.0
2006-09-05 14:06:00,93.894,93.904,93.857,93.877,292099996.0
2006-09-05 14:07:00,93.874,93.899,93.846,93.864,301999997.0
2006-09-05 14:08:00,93.86,93.887,93.851,93.881,162299999.0
2006-09-05 14:09:00,93.869,93.885,93.839,93.873,285999998.0
2006-09-05 14:10:00,93.868,93.906,93.859,93.87,175499998.0
2006-09-05 14:11:00,93.855,93.903,93.854,93.891,344300000.0
2006-09-05 14:12:00,93.895,93.895,93.851,93.853,175400000.0
2006-09-05 14:13:00,93.89,93.909,93.827,93.842,192899997.0
2006-09-05 14:14:00,93.87,93.894,93.834,93.849,170499997.0
2006-09-05 14:15:00,93.856,93.876,93.83,93.841,296300003.0
2006-09-05 14:16:00,93.826,93.836,93.792,93.792,280300003.0
2006-09-05 14:17:00,93.781,93.831,93.78,93.803,147199997.0
2006-09-05 14:18:00,93.808,93.825,93.766,93.814,228199996.0
2006-09-05 14:19:00,93.808,93.828,93.772,93.802,267100003.0
2006-09-05 14:20:00,93.81,93.82,93.762,93.767,359299995.0
2006-09-05 14:21:00,93.788,93.813,93.772,93.813,252999997.0
2006-09-05 14:22:00,93.79,93.829,93.784,93.817,296999998.0
2006-09-05 14:23:00,93.778,93.812,93.768,93.791,216600000.0
2006-09-05 14:24:00,93.743,93.798,93.727,93.79,159899999.0
2006-09-05 14:25:00,93.768,93.794,93.742,93.772,272499994.0
2006-09-05 14:26:00,93.778,93.784,93.745,93.752,150199999.0
2006-09-05 14:27:00,93.742,93.781,93.739,93.741,332299999.0
2006-09-05 14:28:00,93.733,93.788,93.723,93.748,250099996.0
2006-09-05 14:29:00,93.78,93.79,93.734,93.742,241600001.0
2006-09-05 14:30:00,93.762,93.796,93.735,93.735,281199999.0
2006-09-05 14:31:00,93.785,93.796,93.717,93.766,292100002.0
2006-09-05 14:32:00,93.745,93.775,93.731,93.746,238200001.0
2006-09-05 14:33:00,93.758,93.77,93.726,93.739,286599997.0
2006-09-05 14:34:00,93.77,93.783,93.734,93.734,124499997.0
2006-09-05 14:35:00,93.745,93.771,93.728,93.728,264899997.0
2006-09-05 14:36:00,93.717,93.766,93.717,93.75,320999996.0
2006-09-05 14:37:00,93.782,93.788,93.733,93.746,220400000.0
2006-09-05 14:38:00,93.748,93.785,93.726,93.78,363100001.0
2006-09-05 14:39:00,93.767,93.788,93.745,93.769,325099997.0
2006-09-05 14:40:00,93.768,93.795,93.759,93.787,249400000.0
2006-09-05 14:41:00,93.755,93.788,93.741,93.757,263699999.0
2006-09-05 14:42:00,93.756,93.796,93.739,93.761,312299998.0
2006-09-05 14:43:00,93.781,93.803,93.748,93.779,144800000.0
2006-09-05 14:44:00,93.776,93.796,93.754,93.783,284999998.0
2006-09-05 14:45:00,93.77,93.798,93.757,93.79,379499991.0
2006-09-05 14:46:00,93.77,93.813,93.749,93.796,238900000.0
2006-09-05 14:47:00,93.786,93.814,93.774,93.794,317000001.0
2006-09-05 14:48:00,93.78,93.802,93.762,93.769,238499999.0
2006-09-05 14:49:00,93.781,93.801,93.758,93.758,227300000.0
2006-09-05 14:50:00,93.769,93.787,93.737,93.758,373500001.0
2006-09-05 14:51:00,93.768,93.8,93.75,93.75,232399998.0
2006-09-05 14:52:00,93.748,93.801,93.747,93.779,230499998.0
2006-09-05 14:53:00,93.796,93.803,93.76,93.763,283400000.0
2006-09-05 14:54:00,93.774,93.808,93.768,93.792,313399999.0
2006-09-05 14:55:00,93.786,93.805,93.762,93.783,319299998.0
2006-09-05 14:56:00,93.783,93.815,93.766,93.774,146999999.0
2006-09-05 14:57:00,93.8,93.801,93.762,93.765,254099996.0
2006-09-05 14:58:00,93.78,93.805,93.765,93.792,271999997.0
2006-09-05 14:59:00,93.8,93.811,93.759,93.79,241099998.0
2006-09-05 15:00:00,93.758,93.814,93.757,93.789,407399993.0
2006-09-05 15:01:00,93.791,93.817,93.778,93.789,378299999.0
2006-09-05 15:02:00,93.795,93.819,93.781,93.813,334300001.0
2006-09-05 15:03:00,93.81,93.816,93.773,93.778,157500000.0
2006-09-05 15:04:00,93.753,93.803,93.752,93.803,205500000.0
2006-09-05 15:05:00,93.791,93.811,93.776,93.802,247199996.0
2006-09-05 15:06:00,93.781,93.815,93.774,93.801,197300000.0
2006-09-05 15:07:00,93.796,93.82,93.758,93.78,294199994.0
2006-09-05 15:08:00,93.798,93.818,93.773,93.784,310899999.0
2006-09-05 15:09:00,93.79,93.83,93.77,93.803,347200005.0
2006-09-05 15:10:00,93.827,93.827,93.772,93.777,221000003.0
2006-09-05 15:11:00,93.78,93.804,93.766,93.773,156699999.0
2006-09-05 15:12:00,93.817,93.818,93.781,93.801,221800004.0
2006-09-05 15:13:00,93.82,93.82,93.77,93.775,274500001.0
2006-09-05 15:14:00,93.799,93.803,93.745,93.752,266099996.0
2006-09-05 15:15:00,93.777,93.813,93.763,93.813,279000000.0
2006-09-05 15:16:00,93.809,93.824,93.773,93.784,336499997.0
2006-09-05 15:17:00,93.777,93.825,93.767,93.825,406999999.0
2006-09-05 15:18:00,93.774,93.827,93.769,93.806,318499997.0
2006-09-05 15:19:00,93.787,93.834,93.776,93.818,218999999.0
2006-09-05 15:20:00,93.805,93.836,93.795,93.819,161699999.0
2006-09-05 15:21:00,93.83,93.852,93.81,93.825,269900002.0
2006-09-05 15:22:00,93.845,93.854,93.768,93.841,423200001.0
2006-09-05 15:23:00,93.858,93.873,93.802,93.833,266299996.0
2006-09-05 15:24:00,93.854,93.883,93.843,93.87,289299999.0
2006-09-05 15:25:00,93.854,93.882,93.84,93.843,181400000.0
2006-09-05 15:26:00,93.852,93.888,93.831,93.861,194400000.0
2006-09-05 15:27:00,93.863,93.906,93.848,93.906,392700002.0
2006-09-05 15:28:00,93.88,93.907,93.858,93.879,151800001.0
2006-09-05 15:29:00,93.855,93.893,93.85,93.883,378900004.0
2006-09-05 15:30:00,93.881,93.901,93.854,93.881,227099996.0
2006-09-05 15:31:00,93.863,93.887,93.85,93.865,189400000.0
2006-09-05 15:32:00,93.858,93.898,93.841,93.854,364600001.0
2006-09-05 15:33:00,93.868,93.885,93.835,93.854,362900004.0
2006-09-05 15:34:00,93.842,93.883,93.826,93.855,458200002.0
2006-09-05 15:35:00,93.848,93.865,93.82,93.848,378100000.0
2006-09-05 15:36:00,93.818,93.872,93.802,93.848,243599996.0
2006-09-05 15:37:00,93.829,93.882,93.829,93.849,388400001.0
2006-09-05 15:38:00,93.852,93.881,93.849,93.862,322199995.0
2006-09-05 15:39:00,93.841,93.877,93.808,93.808,284799998.0
2006-09-05 15:40:00,93.803,93.803,93.763,93.764,198299999.0
2006-09-05 15:41:00,93.785,93.808,93.76,93.808,284900004.0
2006-09-05 15:42:00,93.825,93.825,93.767,93.767,160400000.0
2006-09-05 15:43:00,93.772,93.805,93.765,93.775,357799998.0
2006-09-05 15:44:00,93.772,93.826,93.758,93.823,325599998.0
2006-09-05 15:45:00,93.816,93.835,93.795,93.828,163599997.0
2006-09-05 15:46:00,93.847,93.863,93.808,93.82,325599999.0
2006-09-05 15:47:00,93.83,93.84,93.82,93.82,230099997.0
2006-09-05 15:48:00,93.814,93.835,93.81,93.825,230099997.0
2006-09-05 15:49:00,93.824,93.841,93.807,93.821,250899998.0
2006-09-05 15:50:00,93.832,93.841,93.814,93.836,185000000.0
2006-09-05 15:51:00,93.843,93.858,93.835,93.838,368100001.0
2006-09-05 15:52:00,93.861,93.861,93.83,93.831,340199996.0
2006-09-05 15:53:00,93.819,93.843,93.812,93.822,164399999.0
2006-09-05 15:54:00,93.829,93.846,93.806,93.824,202100002.0
2006-09-05 15:55:00,93.834,93.855,93.826,93.85,212499999.0
2006-09-05 15:56:00,93.845,93.863,93.831,93.86,139900000.0
2006-09-05 15:57:00,93.851,93.875,93.85,93.87,264099998.0
2006-09-05 15:58:00,93.853,93.877,93.851,93.866,203199997.0
2006-09-05 15:59:00,93.868,93.873,93.827,93.851,324200000.0
2006-09-05 16:00:00,93.856,93.857,93.834,93.84,186299998.0
2006-09-05 16:01:00,93.818,93.839,93.803,93.822,170800000.0
2006-09-05 16:02:00,93.803,93.828,93.796,93.819,258800000.0
2006-09-05 16:03:00,93.815,93.838,93.814,93.833,236400000.0
2006-09-05 16:04:00,93.833,93.841,93.813,93.814,339900000.0
2006-09-05 16:05:00,93.833,93.839,93.818,93.823,220399997.0
2006-09-05 16:06:00,93.83,93.848,93.817,93.848,258900002.0
2006-09-05 16:07:00,93.822,93.85,93.822,93.829,246800001.0
2006-09-05 16:08:00,93.836,93.85,93.829,93.85,133500001.0
2006-09-05 16:09:00,93.848,93.848,93.819,93.819,121500001.0
2006-09-05 16:10:00,93.818,93.858,93.811,93.834,283399997.0
2006-09-05 16:11:00,93.86,93.866,93.843,93.856,307700007.0
2006-09-05 16:12:00,93.853,93.864,93.847,93.848,270599997.0
2006-09-05 16:13:00,93.806,93.866,93.806,93.866,71900002.0
2006-09-05 16:14:00,93.855,93.868,93.844,93.863,243600001.0
2006-09-05 16:15:00,93.844,93.857,93.825,93.852,222100002.0
2006-09-05 16:16:00,93.854,93.871,93.84,93.86,196100000.0
2006-09-05 16:17:00,93.845,93.866,93.813,93.838,229799999.0
2006-09-05 16:18:00,93.847,93.859,93.835,93.852,191400001.0
2006-09-05 16:19:00,93.832,93.845,93.816,93.832,127700000.0
2006-09-05 16:20:00,93.827,93.847,93.818,93.847,221799994.0
2006-09-05 16:21:00,93.847,93.851,93.825,93.828,195700001.0
2006-09-05 16:22:00,93.809,93.832,93.801,93.816,155999998.0
2006-09-05 16:23:00,93.801,93.825,93.801,93.822,338999994.0
2006-09-05 16:24:00,93.828,93.843,93.819,93.84,220300000.0
2006-09-05 16:25:00,93.836,93.85,93.83,93.845,255400001.0
2006-09-05 16:26:00,93.843,93.85,93.813,93.834,370100000.0
2006-09-05 16:27:00,93.825,93.839,93.802,93.818,304100001.0
2006-09-05 16:28:00,93.832,93.859,93.832,93.857,134499996.0
2006-09-05 16:29:00,93.843,93.88,93.828,93.849,302499999.0
2006-09-05 16:30:00,93.871,93.891,93.852,93.87,151099998.0
2006-09-05 16:31:00,93.842,93.864,93.831,93.86,229100002.0
2006-09-05 16:32:00,93.862,93.863,93.843,93.843,41000002.0
2006-09-05 16:33:00,93.85,93.879,93.85,93.873,182099998.0
2006-09-05 16:34:00,93.881,93.881,93.843,93.866,215299999.0
2006-09-05 16:35:00,93.872,93.875,93.842,93.855,182799998.0
2006-09-05 16:36:00,93.896,93.908,93.88,93.888,253200003.0
2006-09-05 16:37:00,93.901,93.921,93.896,93.91,319199997.0
2006-09-05 16:38:00,93.906,93.922,93.894,93.902,220399998.0
2006-09-05 16:39:00,93.921,93.938,93.913,93.915,284599998.0
2006-09-05 16:40:00,93.929,93.942,93.916,93.929,187299999.0
2006-09-05 16:41:00,93.927,93.94,93.904,93.927,305400006.0
2006-09-05 16:42:00,93.927,93.947,93.905,93.932,305200001.0
2006-09-05 16:43:00,93.94,93.948,93.918,93.926,324699998.0
2006-09-05 16:44:00,93.933,93.948,93.919,93.948,206899998.0
2006-09-05 16:45:00,93.961,93.986,93.951,93.962,239200000.0
2006-09-05 16:46:00,93.973,93.973,93.932,93.939,182099997.0
2006-09-05 16:47:00,93.954,93.958,93.93,93.93,222299995.0
2006-09-05 16:48:00,93.95,93.971,93.938,93.947,274600001.0
2006-09-05 16:49:00,93.959,93.984,93.946,93.962,273400000.0
2006-09-05 16:50:00,93.978,93.978,93.954,93.965,166600000.0
2006-09-05 16:51:00,93.95,93.984,93.95,93.964,228199999.0
2006-09-05 16:52:00,93.959,93.99,93.949,93.981,300499998.0
2006-09-05 16:53:00,93.97,93.997,93.959,93.99,217499998.0
2006-09-05 16:54:00,93.962,93.992,93.962,93.968,190999998.0
2006-09-05 16:55:00,93.958,93.981,93.943,93.961,266400000.0
2006-09-05 16:56:00,93.956,93.979,93.941,93.979,235599997.0
2006-09-05 16:57:00,93.972,93.985,93.957,93.962,211700000.0
2006-09-05 16:58:00,93.982,93.982,93.946,93.963,179400000.0
2006-09-05 16:59:00,93.948,93.977,93.934,93.956,213499999.0
2006-09-05 17:00:00,93.983,93.992,93.958,93.978,307899994.0
2006-09-05 17:01:00,93.973,93.99,93.961,93.982,263299998.0
2006-09-05 17:02:00,93.973,93.973,93.942,93.952,254899995.0
2006-09-05 17:03:00,93.955,93.963,93.937,93.945,169199998.0
2006-09-05 17:04:00,93.957,93.963,93.927,93.94,184099998.0
2006-09-05 17:05:00,93.944,93.964,93.937,93.963,212300001.0
2006-09-05 17:06:00,93.955,93.978,93.952,93.964,266000001.0
2006-09-05 17:07:00,93.972,93.993,93.971,93.986,120700002.0
2006-09-05 17:08:00,93.988,94.005,93.977,94.0,170000003.0
2006-09-05 17:09:00,93.983,94.011,93.977,94.011,156299999.0
2006-09-05 17:10:00,93.992,94.018,93.992,94.018,180399998.0
2006-09-05 17:11:00,94.011,94.022,93.983,93.997,231400000.0
2006-09-05 17:12:00,93.99,93.994,93.968,93.975,270199997.0
2006-09-05 17:13:00,93.993,94.007,93.97,93.993,191900000.0
2006-09-05 17:14:00,93.986,94.013,93.979,94.013,405500000.0
2006-09-05 17:15:00,93.997,94.022,93.985,94.002,235899999.0
2006-09-05 17:16:00,94.031,94.031,94.008,94.015,201599997.0
2006-09-05 17:17:00,94.012,94.017,93.985,94.005,335100002.0
2006-09-05 17:18:00,93.998,94.016,93.994,94.011,200900001.0
2006-09-05 17:19:00,94.016,94.028,93.997,94.0,344599999.0
2006-09-05 17:20:00,94.016,94.028,94.001,94.005,141600000.0
2006-09-05 17:21:00,94.002,94.014,93.984,94.005,165299996.0
2006-09-05 17:22:00,93.999,94.013,93.988,94.009,215999999.0
2006-09-05 17:23:00,93.992,94.011,93.977,94.006,132099999.0
2006-09-05 17:24:00,93.998,94.012,93.986,94.011,216400001.0
2006-09-05 17:25:00,94.017,94.035,94.005,94.017,195999997.0
2006-09-05 17:26:00,94.035,94.046,94.025,94.025,253100000.0
2006-09-05 17:27:00,94.026,94.037,94.013,94.013,246699998.0
2006-09-05 17:28:00,94.026,94.039,94.017,94.029,174900000.0
2006-09-05 17:29:00,94.018,94.047,94.018,94.039,280299999.0
2006-09-05 17:30:00,94.016,94.047,94.016,94.043,283499994.0
2006-09-05 17:31:00,94.045,94.049,94.026,94.026,245900004.0
2006-09-05 17:32:00,94.041,94.049,94.015,94.049,292100000.0
2006-09-05 17:33:00,94.035,94.051,94.023,94.035,235999999.0
2006-09-05 17:34:00,94.048,94.063,94.041,94.046,219499996.0
2006-09-05 17:35:00,94.05,94.068,94.049,94.064,222399999.0
2006-09-05 17:36:00,94.065,94.078,94.05,94.063,410699999.0
2006-09-05 17:37:00,94.067,94.072,94.044,94.046,319899997.0
2006-09-05 17:38:00,94.046,94.057,94.036,94.053,112000002.0
2006-09-05 17:39:00,94.052,94.052,94.028,94.028,103299998.0
2006-09-05 17:40:00,94.032,94.039,94.008,94.02,119400000.0
2006-09-05 17:41:00,94.022,94.04,94.019,94.037,144299998.0
2006-09-05 17:42:00,94.042,94.042,94.02,94.021,159999999.0
2006-09-05 17:43:00,94.028,94.045,94.009,94.041,244799998.0
2006-09-05 17:44:00,94.041,94.046,94.014,94.033,302199996.0
2006-09-05 17:45:00,94.029,94.043,94.009,94.024,241799996.0
2006-09-05 17:46:00,94.027,94.033,94.002,94.013,150800001.0
2006-09-05 17:47:00,94.009,94.035,94.008,94.015,251500001.0
2006-09-05 17:48:00,94.026,94.037,94.014,94.023,79799999.0
2006-09-05 17:49:00,94.011,94.039,93.994,94.008,231600002.0
2006-09-05 17:50:00,94.029,94.047,94.015,94.028,205899999.0
2006-09-05 17:51:00,94.018,94.041,94.017,94.036,347800001.0
2006-09-05 17:52:00,94.026,94.048,94.024,94.048,175400001.0
2006-09-05 17:53:00,94.044,94.055,94.029,94.047,103900000.0
2006-09-05 17:54:00,94.023,94.037,94.009,94.037,142299999.0
2006-09-05 17:55:00,94.02,94.035,94.002,94.022,230299999.0
2006-09-05 17:56:00,94.02,94.02,93.967,93.967,122599999.0
2006-09-05 17:57:00,93.955,94.003,93.944,93.979,271300000.0
2006-09-05 17:58:00,93.986,94.014,93.973,93.979,95500000.0
2006-09-05 17:59:00,93.942,93.963,93.937,93.958,185500000.0
2006-09-05 18:00:00,93.946,93.97,93.944,93.953,231900000.0
2006-09-05 18:01:00,93.96,93.96,93.93,93.93,1701499998.0
2006-09-05 18:02:00,93.92,93.94,93.92,93.94,1701499998.0
2006-09-05 18:03:00,93.95,93.99,93.95,93.99,1701499998.0
2006-09-05 18:04:00,94.0,94.0,93.99,93.99,1701499998.0
2006-09-05 18:05:00,93.98,93.98,93.98,93.98,1701499998.0
2006-09-05 18:06:00,93.97,93.99,93.97,93.98,1701499998.0
2006-09-05 18:07:00,93.97,93.97,93.96,93.96,1701499998.0
2006-09-05 18:08:00,93.95,93.95,93.95,93.95,1701499998.0
2006-09-05 18:09:00,93.96,93.98,93.96,93.96,1701499998.0
2006-09-05 18:10:00,93.963,93.973,93.941,93.945,1701499998.0
2006-09-05 18:11:00,93.947,93.959,93.928,93.934,885599990.0
2006-09-05 18:12:00,93.941,93.962,93.928,93.942,995799999.0
2006-09-05 18:13:00,93.943,93.963,93.927,93.938,2000099989.0
2006-09-05 18:14:00,93.96,93.96,93.95,93.96,1053600001.0
2006-09-05 18:15:00,93.95,93.96,93.94,93.94,1053600001.0
2006-09-05 18:16:00,93.95,93.95,93.94,93.94,1053600001.0
2006-09-05 18:17:00,93.92,93.953,93.913,93.933,1053600001.0
2006-09-05 18:18:00,93.92,93.95,93.919,93.919,886200002.0
2006-09-05 18:19:00,93.933,93.956,93.923,93.943,1853399992.0
2006-09-05 18:20:00,93.94,93.96,93.928,93.937,1686299998.0
2006-09-05 18:21:00,93.958,93.97,93.942,93.952,1571299983.0
2006-09-05 18:22:00,93.957,93.977,93.944,93.964,1594199995.0
2006-09-05 18:23:00,93.95,93.95,93.95,93.95,1921800009.0
2006-09-05 18:25:00,93.952,93.957,93.921,93.936,1921800009.0
2006-09-05 18:26:00,93.963,93.97,93.938,93.938,1969900000.0
2006-09-05 18:27:00,93.938,93.969,93.937,93.96,1327399998.0
2006-09-05 18:28:00,93.953,93.972,93.942,93.964,1649699993.0
2006-09-05 18:29:00,93.967,93.982,93.939,93.961,1321200003.0
2006-09-05 18:30:00,93.972,93.98,93.953,93.96,858399996.0
2006-09-05 18:31:00,93.973,93.973,93.941,93.958,1499300003.0
2006-09-05 18:32:00,93.962,93.964,93.935,93.935,1976499981.0
2006-09-05 18:33:00,93.96,93.96,93.95,93.96,2040200007.0
2006-09-05 18:34:00,93.95,93.96,93.95,93.95,2040200007.0
2006-09-05 18:35:00,93.929,93.946,93.903,93.928,2040200007.0
2006-09-05 18:36:00,93.917,93.94,93.913,93.934,893200011.0
2006-09-05 18:37:00,93.91,93.957,93.893,93.916,1254899992.0
2006-09-05 18:38:00,93.934,93.939,93.902,93.934,852099992.0
2006-09-05 18:39:00,93.928,93.946,93.913,93.913,903199998.0
2006-09-05 18:40:00,93.934,93.943,93.91,93.925,1601100008.0
2006-09-05 18:41:00,93.926,93.938,93.912,93.914,844400001.0
2006-09-05 18:42:00,93.927,93.943,93.913,93.916,1409499993.0
2006-09-05 18:43:00,93.912,93.933,93.887,93.898,475500000.0
2006-09-05 18:44:00,93.939,93.951,93.92,93.92,834700000.0
2006-09-05 18:45:00,93.907,93.934,93.906,93.923,924499993.0
2006-09-05 18:46:00,93.924,93.926,93.902,93.906,814000005.0
2006-09-05 18:47:00,93.902,93.923,93.902,93.923,155199998.0
2006-09-05 18:48:00,93.901,93.93,93.88,93.919,522300004.0
2006-09-05 18:49:00,93.928,93.928,93.887,93.898,746999995.0
2006-09-05 18:50:00,93.875,93.901,93.87,93.886,883399997.0
2006-09-05 18:51:00,93.872,93.902,93.872,93.9,1247500004.0
2006-09-05 18:52:00,93.89,93.905,93.871,93.892,1585899998.0
2006-09-05 18:53:00,93.886,93.899,93.867,93.892,1485700007.0
2006-09-05 18:54:00,93.872,93.892,93.856,93.879,1392999994.0
2006-09-05 18:55:00,93.884,93.89,93.849,93.859,2024299982.0
2006-09-05 18:56:00,93.888,93.89,93.863,93.875,309899997.0
2006-09-05 18:57:00,93.871,93.893,93.859,93.893,426099996.0
2006-09-05 18:58:00,93.892,93.907,93.876,93.907,1090499994.0
2006-09-05 18:59:00,93.886,93.903,93.865,93.894,1076200000.0
2006-09-05 19:00:00,93.877,93.901,93.875,93.893,298899999.0
2006-09-05 19:01:00,93.892,93.893,93.867,93.868,443199997.0
2006-09-05 19:02:00,93.88,93.9,93.88,93.896,145299999.0
2006-09-05 19:03:00,93.887,93.907,93.885,93.903,518300003.0
2006-09-05 19:04:00,93.902,93.904,93.882,93.888,398599999.0
2006-09-05 19:05:00,93.905,93.913,93.887,93.893,473600003.0
2006-09-05 19:06:00,93.912,93.912,93.87,93.87,1097699996.0
2006-09-05 19:07:00,93.885,93.918,93.883,93.9,1309000000.0
2006-09-05 19:08:00,93.878,93.909,93.87,93.89,1696700010.0
2006-09-05 19:09:00,93.882,93.916,93.88,93.908,959499993.0
2006-09-05 19:10:00,93.911,93.923,93.896,93.923,288700000.0
2006-09-05 19:11:00,93.915,93.925,93.902,93.915,544099998.0
2006-09-05 19:12:00,93.873,93.945,93.866,93.911,243600001.0
2006-09-05 19:13:00,93.904,93.926,93.891,93.91,275899997.0
2006-09-05 19:14:00,93.918,93.935,93.905,93.919,423600002.0
2006-09-05 19:15:00,93.916,93.932,93.902,93.921,1139099999.0
2006-09-05 19:16:00,93.925,93.937,93.911,93.919,537099999.0
2006-09-05 19:17:00,93.927,93.927,93.887,93.909,766099994.0
2006-09-05 19:18:00,93.923,93.926,93.9,93.9,499800000.0
2006-09-05 19:19:00,93.89,93.934,93.89,93.926,1122399990.0
2006-09-05 19:20:00,93.923,93.943,93.903,93.929,808599999.0
2006-09-05 19:21:00,93.937,93.937,93.907,93.911,703999993.0
2006-09-05 19:22:00,93.932,93.932,93.904,93.913,260600002.0
2006-09-05 19:23:00,93.923,93.934,93.9,93.91,1557499999.0
2006-09-05 19:24:00,93.925,93.936,93.913,93.925,780300000.0
2006-09-05 19:25:00,93.91,93.931,93.895,93.925,1217299993.0
2006-09-05 19:26:00,93.923,93.938,93.9,93.9,1873099996.0
2006-09-05 19:27:00,93.931,93.942,93.916,93.92,1195499995.0
2006-09-05 19:28:00,93.935,93.949,93.917,93.936,925199994.0
2006-09-05 19:29:00,93.937,93.958,93.93,93.948,344999998.0
2006-09-05 19:30:00,93.945,93.971,93.941,93.971,1218099993.0
2006-09-05 19:31:00,93.963,93.972,93.941,93.956,468599996.0
2006-09-05 19:32:00,93.967,93.984,93.954,93.968,1162200005.0
2006-09-05 19:33:00,93.965,93.978,93.952,93.967,677799995.0
2006-09-05 19:34:00,93.978,93.978,93.944,93.95,1265700004.0
2006-09-05 19:35:00,93.964,93.969,93.932,93.944,902099993.0
2006-09-05 19:36:00,93.939,93.963,93.927,93.963,627199996.0
2006-09-05 19:37:00,93.954,93.968,93.943,93.963,310599996.0
2006-09-05 19:38:00,93.953,93.971,93.903,93.923,722899993.0
2006-09-05 19:39:00,93.948,93.974,93.916,93.929,763300003.0
2006-09-05 19:40:00,93.922,93.965,93.901,93.916,838999989.0
2006-09-05 19:41:00,93.925,93.959,93.909,93.939,1038699991.0
2006-09-05 19:42:00,93.951,93.972,93.951,93.959,1040900001.0
2006-09-05 19:43:00,93.945,93.97,93.944,93.963,405000001.0
2006-09-05 19:44:00,93.939,93.965,93.939,93.957,699099997.0
2006-09-05 19:45:00,93.942,93.95,93.921,93.938,270100000.0
2006-09-05 19:46:00,93.913,93.954,93.906,93.937,429899999.0
2006-09-05 19:47:00,93.92,93.947,93.899,93.917,303400000.0
2006-09-05 19:48:00,93.945,93.957,93.921,93.957,1016699995.0
2006-09-05 19:49:00,93.949,93.951,93.917,93.929,722199999.0
2006-09-05 19:50:00,93.933,93.942,93.894,93.895,432199995.0
2006-09-05 19:51:00,93.941,93.955,93.924,93.926,524200000.0
2006-09-05 19:52:00,93.917,93.951,93.895,93.922,513600002.0
2006-09-05 19:53:00,93.928,93.945,93.917,93.934,549500000.0
2006-09-05 19:54:00,93.927,93.945,93.921,93.935,707699999.0
2006-09-05 19:55:00,93.933,93.955,93.932,93.947,319799997.0
2006-09-05 19:56:00,93.938,93.953,93.933,93.945,507599998.0
2006-09-05 19:57:00,93.946,93.96,93.93,93.944,654800003.0
2006-09-05 19:58:00,93.955,93.96,93.933,93.947,1198800011.0
2006-09-05 19:59:00,93.926,93.958,93.894,93.922,848099998.0
2006-09-05 20:00:00,93.956,93.97,93.944,93.948,498099999.0
2006-09-05 20:01:00,93.967,93.967,93.932,93.945,517200000.0
2006-09-05 20:02:00,93.948,93.967,93.934,93.947,602000002.0
2006-09-05 20:03:00,93.932,93.972,93.932,93.97,432400005.0
2006-09-05 20:04:00,93.983,93.99,93.97,93.974,516199994.0
2006-09-05 20:05:00,93.925,93.97,93.923,93.933,382899999.0
2006-09-05 20:06:00,93.943,93.995,93.921,93.937,739800004.0
2006-09-05 20:07:00,93.974,93.974,93.935,93.935,478699997.0
2006-09-05 20:08:00,93.947,93.947,93.914,93.928,652300005.0
2006-09-05 20:09:00,93.92,93.939,93.913,93.933,516599993.0
2006-09-05 20:10:00,93.925,93.939,93.911,93.926,708900000.0
2006-09-05 20:11:00,93.925,93.941,93.897,93.918,1359699997.0
2006-09-05 20:12:00,93.906,93.945,93.906,93.943,1470999996.0
2006-09-05 20:13:00,93.935,93.947,93.922,93.938,885500001.0
2006-09-05 20:14:00,93.917,93.936,93.894,93.932,490299999.0
2006-09-05 20:15:00,93.932,93.943,93.913,93.916,980399997.0
2006-09-05 20:16:00,93.937,93.937,93.9,93.9,1204999998.0
2006-09-05 20:17:00,93.907,93.94,93.907,93.932,220000002.0
2006-09-05 20:18:00,93.924,93.938,93.913,93.926,222200004.0
2006-09-05 20:19:00,93.93,93.952,93.913,93.925,1621099996.0
2006-09-05 20:20:00,93.905,93.936,93.896,93.913,1745199993.0
2006-09-05 20:21:00,93.902,93.928,93.902,93.923,588600002.0
2006-09-05 20:22:00,93.877,93.92,93.867,93.88,852299994.0
2006-09-05 20:23:00,93.914,93.926,93.902,93.922,1081399989.0
2006-09-05 20:24:00,93.914,93.929,93.876,93.888,623199997.0
2006-09-05 20:25:00,93.93,93.94,93.899,93.899,777700003.0
2006-09-05 20:26:00,93.911,93.934,93.905,93.925,552099996.0
2006-09-05 20:27:00,93.92,93.936,93.908,93.915,1164699994.0
2006-09-05 20:28:00,93.923,93.945,93.91,93.925,2126200000.0
2006-09-05 20:29:00,93.92,93.92,93.9,93.9,1536700000.0
2006-09-05 20:30:00,93.91,93.91,93.9,93.9,1536700000.0
2006-09-05 20:31:00,93.908,93.908,93.875,93.894,1536700000.0
2006-09-05 20:32:00,93.9,93.9,93.9,93.9,738199999.0
2006-09-05 20:33:00,93.901,93.919,93.88,93.919,738199999.0
2006-09-05 20:34:00,93.91,93.911,93.878,93.892,329400001.0
2006-09-05 20:35:00,93.902,93.913,93.86,93.863,593100003.0
2006-09-05 20:36:00,93.903,93.923,93.897,93.919,527399999.0
2006-09-05 20:37:00,93.903,93.928,93.898,93.92,435699999.0
2006-09-05 20:38:00,93.915,93.936,93.897,93.911,1719099996.0
2006-09-05 20:39:00,93.915,93.941,93.915,93.933,1195399997.0
2006-09-05 20:40:00,93.936,93.949,93.915,93.928,1848899997.0
2006-09-05 20:41:00,93.929,93.949,93.885,93.897,1026800002.0
2006-09-05 20:42:00,93.917,93.94,93.903,93.923,837000013.0
2006-09-05 20:43:00,93.913,93.942,93.909,93.934,639900003.0
2006-09-05 20:44:00,93.935,93.935,93.9,93.912,1125800000.0
2006-09-05 20:45:00,93.932,93.94,93.907,93.912,1025299996.0
2006-09-05 20:46:00,93.928,93.936,93.903,93.906,776299996.0
2006-09-05 20:47:00,93.902,93.935,93.902,93.925,1086499998.0
2006-09-05 20:48:00,93.917,93.94,93.912,93.933,798600001.0
2006-09-05 20:49:00,93.924,93.938,93.909,93.932,722400002.0
2006-09-05 20:50:00,93.938,93.951,93.914,93.914,892099996.0
2006-09-05 20:51:00,93.926,93.951,93.924,93.945,632199996.0
2006-09-05 20:52:00,93.945,93.955,93.926,93.941,616500001.0
2006-09-05 20:53:00,93.943,93.95,93.916,93.931,1324300004.0
2006-09-05 20:54:00,93.935,93.955,93.923,93.95,488199997.0
2006-09-05 20:55:00,93.947,93.948,93.888,93.926,1004799999.0
2006-09-05 20:56:00,93.942,93.946,93.915,93.93,982299995.0
2006-09-05 20:57:00,93.936,93.952,93.923,93.929,1312999994.0
2006-09-05 20:58:00,93.94,93.95,93.93,93.93,2065199994.0
2006-09-05 20:59:00,93.925,93.937,93.887,93.916,2065199994.0
2006-09-05 21:00:00,93.935,93.971,93.933,93.962,2085899988.0
2006-09-05 21:01:00,93.96,93.96,93.95,93.95,661399995.0
2006-09-05 21:02:00,93.946,93.978,93.932,93.96,661399995.0
2006-09-05 21:03:00,93.982,93.989,93.962,93.962,674799993.0
2006-09-05 21:04:00,93.964,93.992,93.954,93.967,364499999.0
2006-09-05 21:05:00,93.96,93.978,93.941,93.96,381000001.0
2006-09-05 21:06:00,93.952,93.977,93.952,93.971,448700005.0
2006-09-05 21:07:00,93.969,93.985,93.955,93.971,585199996.0
2006-09-05 21:08:00,93.984,94.001,93.969,93.973,631499993.0
2006-09-05 21:09:00,93.982,93.985,93.961,93.963,410900000.0
2006-09-05 21:10:00,93.973,93.989,93.967,93.985,360099998.0
2006-09-05 21:11:00,93.969,93.988,93.961,93.983,269899996.0
2006-09-05 21:12:00,93.98,93.99,93.96,93.977,437299992.0
2006-09-05 21:13:00,93.988,93.997,93.966,93.983,1070699999.0
2006-09-05 21:14:00,93.987,93.99,93.955,93.964,957199998.0
2006-09-05 21:15:00,93.971,93.977,93.948,93.953,1287000003.0
2006-09-05 21:16:00,93.967,93.973,93.943,93.944,565300001.0
2006-09-05 21:17:00,93.946,93.961,93.918,93.951,1452200004.0
2006-09-05 21:18:00,93.937,93.955,93.927,93.953,652399995.0
2006-09-05 21:19:00,93.939,93.973,93.939,93.968,1290399998.0
2006-09-05 21:20:00,93.963,93.963,93.928,93.937,1451999999.0
2006-09-05 21:21:00,93.94,93.967,93.898,93.928,1840899994.0
2006-09-05 21:22:00,93.957,93.967,93.931,93.946,1573799987.0
2006-09-05 21:23:00,93.96,93.974,93.94,93.961,958700000.0
2006-09-05 21:24:00,93.953,93.972,93.939,93.962,744199993.0
2006-09-05 21:25:00,93.941,93.971,93.941,93.966,1271500002.0
2006-09-05 21:26:00,93.946,93.963,93.943,93.956,417899992.0
2006-09-05 21:27:00,93.943,93.96,93.941,93.955,612700002.0
2006-09-05 21:28:00,93.915,93.952,93.904,93.92,163799999.0
2006-09-05 21:29:00,93.963,93.968,93.941,93.968,584700003.0
2006-09-05 21:30:00,93.953,93.965,93.926,93.954,388899999.0
2006-09-05 21:31:00,93.955,93.968,93.936,93.95,260299997.0
2006-09-05 21:32:00,93.968,93.971,93.947,93.958,1359699993.0
2006-09-05 21:33:00,93.957,93.962,93.943,93.956,222500001.0
2006-09-05 21:34:00,93.943,93.957,93.921,93.94,422799997.0
2006-09-05 21:35:00,93.952,93.957,93.932,93.938,417199991.0
2006-09-05 21:36:00,93.942,93.948,93.913,93.915,281600004.0
2006-09-05 21:37:00,93.917,93.947,93.91,93.929,331499998.0
2006-09-05 21:38:00,93.944,93.967,93.943,93.957,390099996.0
2006-09-05 21:39:00,93.939,93.964,93.911,93.926,283600001.0
2006-09-05 21:40:00,93.939,93.953,93.895,93.927,312700000.0
2006-09-05 21:41:00,93.944,93.969,93.94,93.959,336500001.0
2006-09-05 21:42:00,93.969,93.969,93.932,93.932,633799991.0
2006-09-05 21:43:00,93.952,93.967,93.94,93.964,718399999.0
2006-09-05 21:44:00,93.949,93.969,93.934,93.962,1284899998.0
2006-09-05 21:45:00,93.943,93.97,93.937,93.962,763100000.0
2006-09-05 21:46:00,93.965,93.97,93.939,93.94,409500001.0
2006-09-05 21:47:00,93.919,93.97,93.906,93.917,859099996.0
2006-09-05 21:48:00,93.907,93.952,93.892,93.907,213899999.0
2006-09-05 21:49:00,93.97,93.979,93.94,93.952,771100004.0
2006-09-05 21:50:00,93.975,93.977,93.954,93.964,212300001.0
2006-09-05 21:51:00,93.958,93.97,93.944,93.963,463299989.0
2006-09-05 21:52:00,93.96,93.97,93.934,93.944,579400000.0
2006-09-05 21:53:00,93.959,93.972,93.948,93.971,294499999.0
2006-09-05 21:54:00,93.977,93.977,93.953,93.958,166100000.0
2006-09-05 21:55:00,93.958,93.979,93.958,93.979,257800007.0
2006-09-05 21:56:00,93.983,93.983,93.961,93.961,615099999.0
2006-09-05 21:57:00,93.962,93.975,93.952,93.961,248700001.0
2006-09-05 21:58:00,93.978,93.983,93.965,93.975,178800003.0
2006-09-05 21:59:00,93.982,94.002,93.963,93.986,510000001.0
2006-09-05 22:00:00,93.938,93.967,93.91,93.949,692299999.0
2006-09-05 22:01:00,93.983,93.994,93.959,93.981,774099993.0
2006-09-05 22:02:00,93.978,93.992,93.972,93.974,789999995.0
2006-09-05 22:03:00,93.969,94.004,93.969,93.997,253599996.0
2006-09-05 22:04:00,94.0,94.008,93.981,93.995,671599991.0
2006-09-05 22:05:00,93.988,94.001,93.97,93.98,405499999.0
2006-09-05 22:06:00,94.002,94.002,93.973,93.973,109299999.0
2006-09-05 22:07:00,93.979,94.001,93.979,93.997,172299999.0
2006-09-05 22:08:00,93.968,93.994,93.944,93.945,206599999.0
2006-09-05 22:09:00,93.992,93.992,93.961,93.961,279299996.0
2006-09-05 22:10:00,93.97,93.994,93.915,93.928,245800000.0
2006-09-05 22:11:00,93.982,93.982,93.955,93.959,379900002.0
2006-09-05 22:12:00,93.949,93.981,93.933,93.981,344000001.0
2006-09-05 22:13:00,93.976,93.993,93.959,93.986,533099999.0
2006-09-05 22:14:00,93.972,93.994,93.97,93.994,217200000.0
2006-09-05 22:15:00,93.98,93.998,93.976,93.991,488400002.0
2006-09-05 22:16:00,93.993,94.002,93.972,93.978,488200000.0
2006-09-05 22:17:00,94.0,94.014,93.977,93.977,231100002.0
2006-09-05 22:18:00,94.007,94.014,93.989,93.989,361800003.0
2006-09-05 22:19:00,93.996,94.016,93.983,94.001,232100001.0
2006-09-05 22:20:00,93.988,94.017,93.986,94.017,319199998.0
2006-09-05 22:21:00,94.012,94.02,93.997,93.999,111699998.0
2006-09-05 22:22:00,94.017,94.017,93.992,93.993,459900000.0
2006-09-05 22:23:00,94.013,94.015,93.996,94.0,183199999.0
2006-09-05 22:24:00,94.009,94.024,93.999,94.005,224100001.0
2006-09-05 22:25:00,94.0,94.02,94.0,94.02,240199998.0
2006-09-05 22:26:00,94.014,94.019,93.996,93.999,64299998.0
2006-09-05 22:27:00,94.028,94.028,93.998,94.006,843299997.0
2006-09-05 22:28:00,94.004,94.023,93.993,94.014,292100002.0
2006-09-05 22:29:00,93.995,94.015,93.969,93.969,428399999.0
2006-09-05 22:30:00,94.015,94.02,93.991,94.008,458599998.0
2006-09-05 22:31:00,94.017,94.024,94.0,94.007,141799998.0
2006-09-05 22:32:00,93.983,94.012,93.973,93.995,247299996.0
2006-09-05 22:33:00,94.011,94.034,93.961,93.961,362999999.0
2006-09-05 22:34:00,94.024,94.035,94.008,94.013,429700000.0
2006-09-05 22:35:00,94.037,94.037,94.012,94.024,385599999.0
2006-09-05 22:36:00,94.014,94.028,93.998,94.016,403699996.0
2006-09-05 22:37:00,94.016,94.023,93.999,94.006,152500000.0
2006-09-05 22:38:00,94.011,94.029,94.005,94.022,177700002.0
2006-09-05 22:39:00,94.028,94.039,94.014,94.02,161099999.0
2006-09-05 22:40:00,94.023,94.043,94.023,94.042,352000001.0
2006-09-05 22:41:00,94.03,94.051,94.025,94.038,258800002.0
2006-09-05 22:42:00,94.042,94.044,94.02,94.02,380299998.0
2006-09-05 22:43:00,94.031,94.057,94.021,94.043,702799989.0
2006-09-05 22:44:00,94.024,94.044,94.012,94.038,409799994.0
2006-09-05 22:45:00,94.023,94.046,94.0,94.019,570499997.0
2006-09-05 22:46:00,94.046,94.05,94.017,94.033,379700001.0
2006-09-05 22:47:00,94.036,94.06,94.028,94.06,333799998.0
2006-09-05 22:48:00,94.065,94.07,94.031,94.033,572099997.0
2006-09-05 22:49:00,94.063,94.078,94.045,94.054,419399998.0
2006-09-05 22:50:00,94.075,94.078,94.051,94.051,280200005.0
2006-09-05 22:51:00,94.043,94.067,94.031,94.052,559899998.0
2006-09-05 22:52:00,94.044,94.056,94.038,94.053,113000001.0
2006-09-05 22:53:00,94.046,94.067,94.018,94.043,408099999.0
2006-09-05 22:54:00,94.05,94.062,94.03,94.039,291399996.0
2006-09-05 22:55:00,94.048,94.074,94.048,94.07,339100007.0
2006-09-05 22:56:00,94.056,94.078,94.044,94.061,151499999.0
2006-09-05 22:57:00,94.075,94.079,94.036,94.045,373700000.0
2006-09-05 22:58:00,94.041,94.065,94.02,94.02,171699999.0
2006-09-05 22:59:00,94.06,94.06,93.98,93.985,325800000.0
2006-09-05 23:00:00,94.053,94.067,94.037,94.061,237900000.0
2006-09-05 23:01:00,94.062,94.062,94.037,94.037,143800000.0
2006-09-05 23:02:00,94.045,94.057,94.03,94.05,242900000.0
2006-09-05 23:03:00,94.048,94.048,94.026,94.048,203399999.0
2006-09-05 23:04:00,94.039,94.046,94.017,94.023,33800000.0
2006-09-05 23:05:00,94.031,94.057,94.026,94.057,129400002.0
2006-09-05 23:06:00,94.014,94.029,93.998,94.011,251199998.0
2006-09-05 23:07:00,94.014,94.027,93.98,93.996,333400001.0
2006-09-05 23:08:00,94.049,94.073,94.042,94.073,288599999.0
2006-09-05 23:09:00,94.034,94.056,94.011,94.019,97599998.0
2006-09-05 23:10:00,94.062,94.068,94.043,94.043,200100003.0
2006-09-05 23:11:00,94.038,94.053,94.009,94.022,201400001.0
2006-09-05 23:12:00,94.058,94.058,94.011,94.036,194499998.0
2006-09-05 23:13:00,94.037,94.063,94.025,94.039,278699995.0
2006-09-05 23:14:00,94.052,94.058,94.019,94.019,295600000.0
2006-09-05 23:15:00,94.05,94.068,94.046,94.068,125499999.0
2006-09-05 23:16:00,94.024,94.049,93.988,94.015,282199998.0
2006-09-05 23:17:00,94.06,94.079,94.043,94.065,358600000.0
2006-09-05 23:18:00,94.063,94.082,94.053,94.053,274600001.0
2006-09-05 23:19:00,94.047,94.069,94.047,94.069,95300003.0
2006-09-05 23:20:00,94.021,94.047,94.012,94.038,139599999.0
2006-09-05 23:21:00,94.051,94.073,94.051,94.072,156000001.0
2006-09-05 23:22:00,94.051,94.066,94.029,94.048,164400003.0
2006-09-05 23:23:00,94.062,94.069,94.043,94.048,278100000.0
2006-09-05 23:24:00,94.041,94.061,94.024,94.051,257100001.0
2006-09-05 23:25:00,94.04,94.072,94.04,94.059,226599996.0
2006-09-05 23:26:00,94.071,94.083,94.055,94.075,98100000.0
2006-09-05 23:27:00,94.08,94.08,94.05,94.056,93399999.0
2006-09-05 23:28:00,94.054,94.065,94.045,94.062,243499998.0
2006-09-05 23:29:00,94.071,94.086,94.059,94.085,235599997.0
2006-09-05 23:30:00,94.069,94.079,94.048,94.058,274400001.0
2006-09-05 23:31:00,94.062,94.082,94.062,94.082,192499999.0
2006-09-05 23:32:00,94.059,94.077,94.054,94.066,250999997.0
2006-09-05 23:33:00,94.061,94.073,94.044,94.059,139799999.0
2006-09-05 23:34:00,94.065,94.082,94.047,94.07,348700000.0
2006-09-05 23:35:00,94.067,94.067,94.024,94.04,314300002.0
2006-09-05 23:36:00,94.062,94.065,94.047,94.053,152799998.0
2006-09-05 23:37:00,94.032,94.05,93.999,94.012,251799999.0
2006-09-05 23:38:00,94.057,94.063,94.037,94.043,252699997.0
2006-09-05 23:39:00,94.035,94.041,94.011,94.011,217500002.0
2006-09-05 23:40:00,94.032,94.047,94.009,94.014,195600002.0
2006-09-05 23:41:00,94.055,94.063,94.042,94.052,222600001.0
2006-09-05 23:42:00,94.049,94.061,94.036,94.037,189300001.0
2006-09-05 23:43:00,94.049,94.064,94.045,94.062,172700000.0
2006-09-05 23:44:00,94.037,94.054,94.011,94.017,308999998.0
2006-09-05 23:45:00,94.038,94.056,94.036,94.056,93200000.0
2006-09-05 23:46:00,94.055,94.067,94.044,94.051,125900001.0
2006-09-05 23:47:00,94.065,94.074,94.053,94.055,174600000.0
2006-09-05 23:48:00,94.047,94.068,94.045,94.068,225199998.0
2006-09-05 23:49:00,94.055,94.07,94.043,94.05,214799998.0
2006-09-05 23:50:00,94.058,94.076,94.041,94.061,222599997.0
2006-09-05 23:51:00,94.056,94.072,94.033,94.043,158999997.0
2006-09-05 23:52:00,94.06,94.088,94.049,94.06,159999999.0
2006-09-05 23:53:00,94.081,94.089,94.069,94.07,126099998.0
2006-09-05 23:54:00,94.054,94.09,94.043,94.072,293300000.0
2006-09-05 23:55:00,94.032,94.061,94.028,94.044,201199999.0
2006-09-05 23:56:00,94.087,94.087,94.059,94.059,168400005.0
2006-09-05 23:57:00,94.031,94.082,94.031,94.064,294999998.0
2006-09-05 23:58:00,94.059,94.087,94.059,94.068,79800000.0
2006-09-05 23:59:00,94.07,94.092,94.068,94.082,262699996.0
2006-09-06 00:00:00,94.077,94.112,94.077,94.084,262800000.0
2006-09-06 00:01:00,94.094,94.11,94.069,94.085,263699999.0
2006-09-06 00:02:00,94.115,94.123,94.102,94.108,201500000.0
2006-09-06 00:03:00,94.103,94.128,94.098,94.128,277400001.0
2006-09-06 00:04:00,94.122,94.129,94.106,94.114,191799998.0
2006-09-06 00:05:00,94.122,94.128,94.096,94.115,124000000.0
2006-09-06 00:06:00,94.084,94.115,94.077,94.106,307699999.0
2006-09-06 00:07:00,94.127,94.133,94.11,94.116,200099999.0
2006-09-06 00:08:00,94.141,94.142,94.12,94.122,87600000.0
2006-09-06 00:09:00,94.123,94.145,94.097,94.123,232399998.0
2006-09-06 00:10:00,94.12,94.139,94.12,94.139,61100000.0
2006-09-06 00:11:00,94.118,94.137,94.104,94.125,88799999.0
2006-09-06 00:12:00,94.128,94.132,94.1,94.1,275899995.0
2006-09-06 00:13:00,94.12,94.136,94.104,94.105,340600002.0
2006-09-06 00:14:00,94.128,94.128,94.098,94.109,157200000.0
2006-09-06 00:15:00,94.091,94.112,94.079,94.089,267000004.0
2006-09-06 00:16:00,94.125,94.13,94.107,94.118,274899997.0
2006-09-06 00:17:00,94.123,94.132,94.102,94.12,95600000.0
2006-09-06 00:18:00,94.133,94.133,94.11,94.132,217199999.0
2006-09-06 00:19:00,94.114,94.146,94.114,94.146,165500001.0
2006-09-06 00:20:00,94.105,94.145,94.098,94.133,327500003.0
2006-09-06 00:21:00,94.109,94.147,94.109,94.128,282199995.0
2006-09-06 00:22:00,94.143,94.153,94.126,94.144,137799999.0
2006-09-06 00:23:00,94.146,94.156,94.134,94.138,120400002.0
2006-09-06 00:24:00,94.142,94.157,94.115,94.14,166000000.0
2006-09-06 00:25:00,94.133,94.147,94.117,94.133,114299999.0
2006-09-06 00:26:00,94.126,94.142,94.114,94.128,127600001.0
2006-09-06 00:27:00,94.125,94.135,94.112,94.113,282599998.0
2006-09-06 00:28:00,94.11,94.13,94.11,94.125,330899998.0
2006-09-06 00:29:00,94.099,94.138,94.087,94.138,254599997.0
2006-09-06 00:30:00,94.128,94.133,94.108,94.121,128699999.0
2006-09-06 00:31:00,94.109,94.14,94.109,94.126,256800002.0
2006-09-06 00:32:00,94.102,94.12,94.086,94.11,236700000.0
2006-09-06 00:33:00,94.132,94.138,94.107,94.125,294300001.0
2006-09-06 00:34:00,94.128,94.137,94.103,94.103,203699998.0
2006-09-06 00:35:00,94.103,94.137,94.099,94.137,244799996.0
2006-09-06 00:36:00,94.142,94.15,94.13,94.143,244600000.0
2006-09-06 00:37:00,94.12,94.145,94.116,94.135,314200000.0
2006-09-06 00:38:00,94.134,94.137,94.11,94.118,209899997.0
2006-09-06 00:39:00,94.13,94.135,94.108,94.12,208299999.0
2006-09-06 00:40:00,94.133,94.15,94.122,94.138,159499999.0
2006-09-06 00:41:00,94.121,94.142,94.109,94.109,231599996.0
2006-09-06 00:42:00,94.121,94.147,94.115,94.147,271199998.0
2006-09-06 00:43:00,94.133,94.162,94.133,94.162,61600000.0
2006-09-06 00:44:00,94.16,94.171,94.142,94.142,226199997.0
2006-09-06 00:45:00,94.162,94.166,94.144,94.144,255600002.0
2006-09-06 00:46:00,94.155,94.172,94.137,94.163,179699999.0
2006-09-06 00:47:00,94.15,94.175,94.143,94.167,334300004.0
2006-09-06 00:48:00,94.138,94.152,94.117,94.152,311299992.0
2006-09-06 00:49:00,94.154,94.177,94.154,94.177,137200000.0
2006-09-06 00:50:00,94.154,94.178,94.154,94.178,231699997.0
2006-09-06 00:51:00,94.155,94.18,94.147,94.18,326000002.0
2006-09-06 00:52:00,94.166,94.182,94.142,94.16,286899996.0
2006-09-06 00:53:00,94.148,94.16,94.14,94.16,206700000.0
2006-09-06 00:54:00,94.162,94.179,94.152,94.157,151899999.0
2006-09-06 00:55:00,94.176,94.191,94.163,94.185,155100000.0
2006-09-06 00:56:00,94.148,94.179,94.148,94.175,206799998.0
2006-09-06 00:57:00,94.182,94.188,94.167,94.176,172899997.0
2006-09-06 00:58:00,94.187,94.187,94.155,94.155,157600000.0
2006-09-06 00:59:00,94.168,94.18,94.156,94.18,251000004.0
2006-09-06 01:00:00,94.142,94.182,94.142,94.175,225399997.0
2006-09-06 01:01:00,94.139,94.174,94.136,94.139,215600000.0
2006-09-06 01:02:00,94.182,94.192,94.152,94.172,191900002.0
2006-09-06 01:03:00,94.17,94.194,94.17,94.192,112800000.0
2006-09-06 01:04:00,94.163,94.183,94.156,94.173,188600002.0
2006-09-06 01:05:00,94.177,94.177,94.152,94.166,194499997.0
2006-09-06 01:06:00,94.16,94.165,94.139,94.148,185100000.0
2006-09-06 01:07:00,94.163,94.171,94.14,94.149,248100000.0
2006-09-06 01:08:00,94.158,94.175,94.153,94.157,152700001.0
2006-09-06 01:09:00,94.142,94.159,94.141,94.154,165300002.0
2006-09-06 01:10:00,94.153,94.157,94.136,94.137,128799999.0
2006-09-06 01:11:00,94.144,94.158,94.127,94.158,279800006.0
2006-09-06 01:12:00,94.136,94.153,94.119,94.138,330100003.0
2006-09-06 01:13:00,94.116,94.147,94.111,94.147,253899996.0
2006-09-06 01:14:00,94.125,94.146,94.117,94.138,121300003.0
2006-09-06 01:15:00,94.147,94.147,94.125,94.126,115000000.0
2006-09-06 01:16:00,94.137,94.151,94.117,94.133,180400001.0
2006-09-06 01:17:00,94.113,94.143,94.113,94.143,170200000.0
2006-09-06 01:18:00,94.135,94.147,94.122,94.133,215400000.0
2006-09-06 01:19:00,94.118,94.135,94.113,94.127,176600001.0
2006-09-06 01:20:00,94.098,94.133,94.095,94.11,179699997.0
2006-09-06 01:21:00,94.117,94.127,94.097,94.099,203099999.0
2006-09-06 01:22:00,94.098,94.112,94.075,94.087,289000002.0
2006-09-06 01:23:00,94.113,94.113,94.088,94.096,107400001.0
2006-09-06 01:24:00,94.089,94.109,94.086,94.109,208199999.0
2006-09-06 01:25:00,94.101,94.101,94.068,94.071,117200000.0
2006-09-06 01:26:00,94.089,94.107,94.083,94.098,219099997.0
2006-09-06 01:27:00,94.061,94.101,94.05,94.088,243899997.0
2006-09-06 01:28:00,94.094,94.098,94.066,94.072,190100001.0
2006-09-06 01:29:00,94.049,94.085,94.049,94.065,288999998.0
2006-09-06 01:30:00,94.058,94.067,94.035,94.049,194399997.0
2006-09-06 01:31:00,94.043,94.056,94.029,94.043,175700000.0
2006-09-06 01:32:00,94.037,94.061,94.029,94.041,308199997.0
2006-09-06 01:33:00,94.054,94.071,94.054,94.071,52499999.0
2006-09-06 01:34:00,94.072,94.074,94.044,94.046,281399997.0
2006-09-06 01:35:00,94.065,94.068,94.047,94.053,242099997.0
2006-09-06 01:36:00,94.057,94.057,94.028,94.028,141100003.0
2006-09-06 01:37:00,94.05,94.068,94.043,94.068,391999997.0
2006-09-06 01:38:00,94.067,94.075,94.046,94.07,251000003.0
2006-09-06 01:39:00,94.05,94.07,94.05,94.07,239599995.0
2006-09-06 01:40:00,94.067,94.067,94.042,94.042,202899999.0
2006-09-06 01:41:00,94.053,94.065,94.035,94.048,285299999.0
2006-09-06 01:42:00,94.043,94.062,94.035,94.057,146699999.0
2006-09-06 01:43:00,94.037,94.053,94.033,94.046,194500000.0
2006-09-06 01:44:00,94.034,94.051,94.028,94.036,44599999.0
2006-09-06 01:45:00,94.023,94.034,94.01,94.03,114899998.0
2006-09-06 01:46:00,94.038,94.054,94.027,94.032,258000001.0
2006-09-06 01:47:00,94.02,94.043,94.014,94.034,263999999.0
2006-09-06 01:48:00,94.028,94.052,94.014,94.052,412400004.0
2006-09-06 01:49:00,94.039,94.039,94.007,94.007,205199997.0
2006-09-06 01:50:00,93.98,94.021,93.98,94.013,275899995.0
2006-09-06 01:51:00,94.003,94.017,93.986,94.006,406099998.0
2006-09-06 01:52:00,93.999,93.999,93.973,93.973,104899998.0
2006-09-06 01:53:00,93.989,94.003,93.974,93.974,207700000.0
2006-09-06 01:54:00,93.98,93.997,93.969,93.992,334299998.0
2006-09-06 01:55:00,93.992,94.018,93.992,94.018,136399999.0
2006-09-06 01:56:00,93.998,94.025,93.994,94.016,424199997.0
2006-09-06 01:57:00,94.0,94.02,93.994,94.013,389500005.0
2006-09-06 01:58:00,94.005,94.037,94.003,94.037,322300008.0
2006-09-06 01:59:00,94.022,94.022,93.979,93.994,415499995.0
2006-09-06 02:00:00,93.989,94.009,93.983,93.997,238799998.0
2006-09-06 02:01:00,94.0,94.008,93.98,93.981,273699999.0
2006-09-06 02:02:00,94.005,94.009,93.991,94.009,117100001.0
2006-09-06 02:03:00,93.982,94.017,93.981,94.0,241600001.0
2006-09-06 02:04:00,94.014,94.014,93.982,94.003,167900003.0
2006-09-06 02:05:00,93.994,94.024,93.994,94.021,249499996.0
2006-09-06 02:06:00,94.014,94.023,94.001,94.007,226799999.0
2006-09-06 02:07:00,94.026,94.037,94.008,94.013,245300001.0
2006-09-06 02:08:00,94.025,94.036,94.012,94.022,325599998.0
2006-09-06 02:09:00,94.036,94.053,94.024,94.035,277800000.0
2006-09-06 02:10:00,94.022,94.045,94.02,94.028,285399998.0
2006-09-06 02:11:00,94.019,94.044,94.012,94.029,228500003.0
2006-09-06 02:12:00,94.026,94.046,94.024,94.037,143100000.0
2006-09-06 02:13:00,94.04,94.045,94.025,94.044,150100000.0
2006-09-06 02:14:00,94.047,94.047,94.018,94.018,131299999.0
2006-09-06 02:15:00,94.032,94.051,94.02,94.026,483600003.0
2006-09-06 02:16:00,94.045,94.061,94.025,94.035,233699999.0
2006-09-06 02:17:00,94.06,94.061,94.033,94.036,309400003.0
2006-09-06 02:18:00,94.025,94.05,94.019,94.05,131200002.0
2006-09-06 02:19:00,94.031,94.051,94.028,94.051,223999996.0
2006-09-06 02:20:00,94.033,94.058,94.033,94.053,234999998.0
2006-09-06 02:21:00,94.058,94.065,94.045,94.045,121699999.0
2006-09-06 02:22:00,94.04,94.068,94.034,94.068,142300000.0
2006-09-06 02:23:00,94.062,94.064,94.038,94.05,250099997.0
2006-09-06 02:24:00,94.051,94.065,94.038,94.052,227299996.0
2006-09-06 02:25:00,94.063,94.07,94.039,94.051,260200002.0
2006-09-06 02:26:00,94.069,94.069,94.024,94.024,190799997.0
2006-09-06 02:27:00,94.056,94.07,94.041,94.055,250399997.0
2006-09-06 02:28:00,94.064,94.064,94.046,94.046,115100000.0
2006-09-06 02:29:00,94.053,94.08,94.053,94.07,295400001.0
2006-09-06 02:30:00,94.066,94.08,94.048,94.059,169999998.0
2006-09-06 02:31:00,94.063,94.077,94.046,94.057,209500002.0
2006-09-06 02:32:00,94.034,94.049,94.029,94.034,293699997.0
2006-09-06 02:33:00,94.035,94.063,94.035,94.057,348800001.0
2006-09-06 02:34:00,94.025,94.077,94.025,94.065,295199998.0
2006-09-06 02:35:00,94.06,94.075,94.043,94.056,246999997.0
2006-09-06 02:36:00,94.063,94.088,94.063,94.082,101299999.0
2006-09-06 02:37:00,94.077,94.093,94.051,94.078,148700001.0
2006-09-06 02:38:00,94.107,94.115,94.076,94.092,272800006.0
2006-09-06 02:39:00,94.105,94.114,94.087,94.102,311099995.0
2006-09-06 02:40:00,94.11,94.11,94.084,94.097,242799997.0
2006-09-06 02:41:00,94.095,94.108,94.081,94.108,310699994.0
2006-09-06 02:42:00,94.105,94.109,94.082,94.099,385499995.0
2006-09-06 02:43:00,94.073,94.103,94.072,94.092,153999998.0
2006-09-06 02:44:00,94.097,94.097,94.068,94.079,244899997.0
2006-09-06 02:45:00,94.065,94.095,94.065,94.095,212399998.0
2006-09-06 02:46:00,94.085,94.099,94.075,94.092,293599998.0
2006-09-06 02:47:00,94.075,94.116,94.075,94.116,104099997.0
2006-09-06 02:48:00,94.11,94.127,94.101,94.122,284499998.0
2006-09-06 02:49:00,94.108,94.127,94.095,94.105,286699997.0
2006-09-06 02:50:00,94.106,94.12,94.098,94.12,135800001.0
2006-09-06 02:51:00,94.117,94.117,94.079,94.079,145500001.0
2006-09-06 02:52:00,94.085,94.109,94.085,94.098,207499997.0
2006-09-06 02:53:00,94.08,94.142,94.08,94.142,270900001.0
2006-09-06 02:54:00,94.129,94.157,94.125,94.137,296600002.0
2006-09-06 02:55:00,94.132,94.143,94.123,94.14,225599999.0
2006-09-06 02:56:00,94.149,94.167,94.137,94.163,273499994.0
2006-09-06 02:57:00,94.141,94.158,94.126,94.149,248000002.0
2006-09-06 02:58:00,94.138,94.163,94.138,94.163,121900000.0
2006-09-06 02:59:00,94.163,94.165,94.136,94.136,311599999.0
2006-09-06 03:00:00,94.141,94.141,94.103,94.124,534199992.0
2006-09-06 03:01:00,94.135,94.143,94.114,94.124,279000000.0
2006-09-06 03:02:00,94.146,94.16,94.138,94.143,110099999.0
2006-09-06 03:03:00,94.157,94.187,94.157,94.18,142699998.0
2006-09-06 03:04:00,94.174,94.216,94.159,94.196,144499995.0
2006-09-06 03:05:00,94.231,94.302,94.229,94.277,178100002.0
2006-09-06 03:06:00,94.294,94.298,94.265,94.27,209600001.0
2006-09-06 03:07:00,94.274,94.291,94.264,94.264,189400000.0
2006-09-06 03:08:00,94.257,94.282,94.242,94.265,210599999.0
2006-09-06 03:09:00,94.263,94.296,94.255,94.281,214300002.0
2006-09-06 03:10:00,94.297,94.317,94.287,94.293,342299998.0
2006-09-06 03:11:00,94.307,94.312,94.285,94.295,120199998.0
2006-09-06 03:12:00,94.308,94.342,94.308,94.336,163400001.0
2006-09-06 03:13:00,94.33,94.331,94.309,94.312,238699999.0
2006-09-06 03:14:00,94.31,94.329,94.3,94.315,119799999.0
2006-09-06 03:15:00,94.295,94.307,94.273,94.28,188000003.0
2006-09-06 03:16:00,94.283,94.3,94.26,94.29,339199997.0
2006-09-06 03:17:00,94.26,94.272,94.26,94.268,53500000.0
2006-09-06 03:18:00,94.237,94.253,94.233,94.253,62399998.0
2006-09-06 03:19:00,94.247,94.265,94.244,94.264,226200000.0
2006-09-06 03:20:00,94.251,94.283,94.251,94.278,106300000.0
2006-09-06 03:21:00,94.286,94.292,94.266,94.276,325899997.0
2006-09-06 03:22:00,94.271,94.293,94.262,94.293,272500000.0
2006-09-06 03:23:00,94.281,94.297,94.25,94.261,188099999.0
2006-09-06 03:24:00,94.254,94.281,94.254,94.281,221299999.0
2006-09-06 03:25:00,94.275,94.287,94.258,94.26,341600002.0
2006-09-06 03:26:00,94.275,94.28,94.256,94.259,266600002.0
2006-09-06 03:27:00,94.257,94.27,94.241,94.265,193299999.0
2006-09-06 03:28:00,94.268,94.284,94.257,94.261,141799999.0
2006-09-06 03:29:00,94.268,94.277,94.25,94.251,344699999.0
2006-09-06 03:30:00,94.247,94.262,94.23,94.244,177699998.0
2006-09-06 03:31:00,94.239,94.258,94.23,94.253,152100002.0
2006-09-06 03:32:00,94.257,94.275,94.245,94.27,235699997.0
2006-09-06 03:33:00,94.255,94.274,94.245,94.258,342499999.0
2006-09-06 03:34:00,94.257,94.259,94.238,94.239,139000000.0
2006-09-06 03:35:00,94.236,94.267,94.236,94.267,342999999.0
2006-09-06 03:36:00,94.263,94.281,94.261,94.277,121099997.0
2006-09-06 03:37:00,94.288,94.3,94.27,94.27,190699998.0
2006-09-06 03:38:00,94.265,94.279,94.265,94.275,218799997.0
2006-09-06 03:39:00,94.284,94.285,94.244,94.244,153199998.0
2006-09-06 03:40:00,94.25,94.28,94.25,94.273,207299998.0
2006-09-06 03:41:00,94.272,94.28,94.247,94.248,201299999.0
2006-09-06 03:42:00,94.25,94.268,94.248,94.261,192699998.0
2006-09-06 03:43:00,94.239,94.26,94.239,94.244,260600000.0
2006-09-06 03:44:00,94.245,94.267,94.224,94.259,309699997.0
2006-09-06 03:45:00,94.237,94.267,94.231,94.231,270600003.0
2006-09-06 03:46:00,94.24,94.252,94.222,94.236,187699999.0
2006-09-06 03:47:00,94.248,94.263,94.237,94.243,109900000.0
2006-09-06 03:48:00,94.281,94.283,94.252,94.258,308899996.0
2006-09-06 03:49:00,94.282,94.287,94.258,94.27,235900001.0
2006-09-06 03:50:00,94.279,94.292,94.261,94.272,119799999.0
2006-09-06 03:51:00,94.297,94.301,94.271,94.271,154900000.0
2006-09-06 03:52:00,94.277,94.294,94.272,94.292,240399998.0
2006-09-06 03:53:00,94.266,94.29,94.265,94.285,205900001.0
2006-09-06 03:54:00,94.279,94.279,94.257,94.259,216700001.0
2006-09-06 03:55:00,94.265,94.278,94.245,94.248,184699998.0
2006-09-06 03:56:00,94.28,94.28,94.253,94.262,176999999.0
2006-09-06 03:57:00,94.267,94.289,94.264,94.277,89999999.0
2006-09-06 03:58:00,94.255,94.272,94.24,94.259,183599999.0
2006-09-06 03:59:00,94.268,94.268,94.228,94.247,210199997.0
2006-09-06 04:00:00,94.251,94.263,94.23,94.244,114900000.0
2006-09-06 04:01:00,94.268,94.268,94.248,94.252,213600001.0
2006-09-06 04:02:00,94.241,94.268,94.241,94.265,221099998.0
2006-09-06 04:03:00,94.25,94.268,94.25,94.262,74900001.0
2006-09-06 04:04:00,94.248,94.254,94.228,94.235,223700001.0
2006-09-06 04:05:00,94.244,94.261,94.244,94.261,63499998.0
2006-09-06 04:06:00,94.223,94.266,94.223,94.266,206999999.0
2006-09-06 04:07:00,94.258,94.269,94.248,94.259,43600001.0
2006-09-06 04:08:00,94.243,94.263,94.24,94.251,161500003.0
2006-09-06 04:09:00,94.244,94.257,94.229,94.248,411599992.0
2006-09-06 04:10:00,94.251,94.256,94.228,94.244,172800003.0
2006-09-06 04:11:00,94.25,94.261,94.231,94.259,216800000.0
2006-09-06 04:12:00,94.245,94.281,94.245,94.281,139599999.0
2006-09-06 04:13:00,94.272,94.272,94.25,94.258,251199997.0
2006-09-06 04:14:00,94.219,94.264,94.216,94.228,333499995.0
2006-09-06 04:15:00,94.202,94.258,94.201,94.25,226000003.0
2006-09-06 04:16:00,94.224,94.26,94.218,94.243,225900000.0
2006-09-06 04:17:00,94.267,94.275,94.251,94.257,168399997.0
2006-09-06 04:18:00,94.237,94.263,94.226,94.238,167299997.0
2006-09-06 04:19:00,94.238,94.28,94.221,94.28,233199997.0
2006-09-06 04:20:00,94.256,94.27,94.235,94.248,307299998.0
2006-09-06 04:21:00,94.239,94.259,94.217,94.217,265199998.0
2006-09-06 04:22:00,94.256,94.275,94.256,94.267,283999997.0
2006-09-06 04:23:00,94.265,94.273,94.241,94.268,224300002.0
2006-09-06 04:24:00,94.243,94.261,94.239,94.259,116499999.0
2006-09-06 04:25:00,94.262,94.274,94.249,94.261,256999997.0
2006-09-06 04:26:00,94.261,94.271,94.243,94.257,204499999.0
2006-09-06 04:27:00,94.257,94.27,94.238,94.27,98799998.0
2006-09-06 04:28:00,94.262,94.269,94.258,94.269,45500000.0
2006-09-06 04:29:00,94.268,94.268,94.245,94.258,142199997.0
2006-09-06 04:30:00,94.269,94.269,94.242,94.269,250899998.0
2006-09-06 04:31:00,94.225,94.256,94.221,94.238,260800001.0
2006-09-06 04:32:00,94.232,94.253,94.229,94.232,271399994.0
2006-09-06 04:33:00,94.232,94.259,94.232,94.254,196700001.0
2006-09-06 04:34:00,94.236,94.261,94.215,94.238,160400000.0
2006-09-06 04:35:00,94.253,94.256,94.228,94.243,250100002.0
2006-09-06 04:36:00,94.249,94.251,94.235,94.235,16000000.0
2006-09-06 04:37:00,94.257,94.267,94.238,94.24,271200001.0
2006-09-06 04:38:00,94.255,94.259,94.231,94.235,169200000.0
2006-09-06 04:39:00,94.232,94.246,94.199,94.215,295900000.0
2006-09-06 04:40:00,94.233,94.257,94.214,94.251,280799995.0
2006-09-06 04:41:00,94.241,94.25,94.222,94.237,131800004.0
2006-09-06 04:42:00,94.239,94.255,94.229,94.239,337099999.0
2006-09-06 04:43:00,94.239,94.249,94.226,94.231,140900002.0
2006-09-06 04:44:00,94.253,94.257,94.234,94.234,105899999.0
2006-09-06 04:45:00,94.253,94.253,94.235,94.242,104000000.0
2006-09-06 04:46:00,94.233,94.256,94.229,94.252,251799996.0
2006-09-06 04:47:00,94.232,94.256,94.231,94.231,279200002.0
2006-09-06 04:48:00,94.251,94.251,94.235,94.235,54199998.0
2006-09-06 04:49:00,94.242,94.254,94.23,94.248,185500000.0
2006-09-06 04:50:00,94.236,94.264,94.236,94.262,229400003.0
2006-09-06 04:51:00,94.237,94.262,94.229,94.245,156999997.0
2006-09-06 04:52:00,94.239,94.262,94.239,94.247,158399999.0
2006-09-06 04:53:00,94.257,94.272,94.242,94.251,289499997.0
2006-09-06 04:54:00,94.233,94.268,94.232,94.254,181099997.0
2006-09-06 04:55:00,94.232,94.27,94.224,94.258,341899999.0
2006-09-06 04:56:00,94.261,94.268,94.237,94.251,267100001.0
2006-09-06 04:57:00,94.245,94.274,94.245,94.272,176099998.0
2006-09-06 04:58:00,94.264,94.278,94.25,94.272,224899996.0
2006-09-06 04:59:00,94.262,94.277,94.25,94.268,172500002.0
2006-09-06 05:00:00,94.275,94.282,94.259,94.273,127499999.0
2006-09-06 05:01:00,94.236,94.276,94.236,94.276,49999999.0
2006-09-06 05:02:00,94.268,94.279,94.232,94.256,243199998.0
2006-09-06 05:03:00,94.283,94.283,94.254,94.279,245499997.0
2006-09-06 05:04:00,94.259,94.277,94.251,94.26,271000000.0
2006-09-06 05:05:00,94.247,94.278,94.247,94.278,140799998.0
2006-09-06 05:06:00,94.239,94.268,94.224,94.244,203299998.0
2006-09-06 05:07:00,94.273,94.283,94.255,94.273,300700001.0
2006-09-06 05:08:00,94.263,94.283,94.251,94.268,285200004.0
2006-09-06 05:09:00,94.257,94.274,94.235,94.244,193799999.0
2006-09-06 05:10:00,94.213,94.284,94.207,94.259,209100000.0
2006-09-06 05:11:00,94.277,94.28,94.251,94.261,150499996.0
2006-09-06 05:12:00,94.268,94.283,94.258,94.267,278700003.0
2006-09-06 05:13:00,94.271,94.287,94.262,94.281,249099998.0
2006-09-06 05:14:00,94.245,94.276,94.245,94.276,214299999.0
2006-09-06 05:15:00,94.248,94.276,94.238,94.261,155599995.0
2006-09-06 05:16:00,94.253,94.281,94.242,94.248,270399995.0
2006-09-06 05:17:00,94.26,94.277,94.254,94.267,296599997.0
2006-09-06 05:18:00,94.273,94.281,94.246,94.265,393799995.0
2006-09-06 05:19:00,94.263,94.275,94.256,94.258,304600006.0
2006-09-06 05:20:00,94.273,94.273,94.245,94.263,204300000.0
2006-09-06 05:21:00,94.265,94.265,94.233,94.233,155700001.0
2006-09-06 05:22:00,94.234,94.253,94.222,94.24,110500000.0
2006-09-06 05:23:00,94.233,94.252,94.22,94.22,191599996.0
2006-09-06 05:24:00,94.232,94.238,94.214,94.224,95099998.0
2006-09-06 05:25:00,94.231,94.243,94.215,94.243,222200001.0
2006-09-06 05:26:00,94.229,94.248,94.228,94.248,99699998.0
2006-09-06 05:27:00,94.236,94.248,94.226,94.243,196700002.0
2006-09-06 05:28:00,94.214,94.237,94.214,94.237,10400000.0
2006-09-06 05:29:00,94.248,94.252,94.219,94.235,187300001.0
2006-09-06 05:30:00,94.252,94.254,94.225,94.254,200100003.0
2006-09-06 05:31:00,94.252,94.258,94.232,94.255,323099999.0
2006-09-06 05:32:00,94.241,94.261,94.238,94.261,155299998.0
2006-09-06 05:33:00,94.271,94.271,94.236,94.265,212599998.0
2006-09-06 05:34:00,94.272,94.276,94.25,94.272,108600001.0
2006-09-06 05:35:00,94.262,94.272,94.244,94.26,203100000.0
2006-09-06 05:36:00,94.24,94.262,94.24,94.25,150300002.0
2006-09-06 05:37:00,94.265,94.279,94.256,94.256,116599999.0
2006-09-06 05:38:00,94.247,94.27,94.245,94.27,236100000.0
2006-09-06 05:39:00,94.254,94.275,94.246,94.257,225299996.0
2006-09-06 05:40:00,94.246,94.27,94.236,94.27,188800004.0
2006-09-06 05:41:00,94.267,94.28,94.258,94.271,128599997.0
2006-09-06 05:42:00,94.256,94.271,94.254,94.269,82700000.0
2006-09-06 05:43:00,94.249,94.275,94.243,94.257,355900002.0
2006-09-06 05:44:00,94.256,94.262,94.233,94.235,188800001.0
2006-09-06 05:45:00,94.242,94.263,94.242,94.243,176899999.0
2006-09-06 05:46:00,94.254,94.266,94.239,94.251,57200002.0
2006-09-06 05:47:00,94.262,94.267,94.2,94.267,229400000.0
2006-09-06 05:48:00,94.27,94.27,94.244,94.244,187600002.0
2006-09-06 05:49:00,94.277,94.281,94.249,94.255,199600000.0
2006-09-06 05:50:00,94.266,94.274,94.248,94.256,131099998.0
2006-09-06 05:51:00,94.267,94.28,94.249,94.277,264900001.0
2006-09-06 05:52:00,94.268,94.278,94.251,94.259,280800001.0
2006-09-06 05:53:00,94.253,94.275,94.245,94.269,269400002.0
2006-09-06 05:54:00,94.277,94.286,94.262,94.266,277199999.0
2006-09-06 05:55:00,94.277,94.291,94.254,94.266,356699998.0
2006-09-06 05:56:00,94.276,94.297,94.27,94.297,66399998.0
2006-09-06 05:57:00,94.3,94.302,94.281,94.285,110800001.0
2006-09-06 05:58:00,94.286,94.303,94.278,94.298,88400001.0
2006-09-06 05:59:00,94.301,94.303,94.278,94.281,289599997.0
2006-09-06 06:00:00,94.299,94.305,94.276,94.286,249700000.0
2006-09-06 06:01:00,94.305,94.305,94.274,94.288,161000001.0
2006-09-06 06:02:00,94.307,94.312,94.291,94.307,303899997.0
2006-09-06 06:03:00,94.292,94.308,94.284,94.29,250100003.0
2006-09-06 06:04:00,94.305,94.316,94.283,94.283,198100000.0
2006-09-06 06:05:00,94.308,94.316,94.285,94.285,172099997.0
2006-09-06 06:06:00,94.309,94.32,94.283,94.309,321600001.0
2006-09-06 06:07:00,94.3,94.304,94.284,94.287,114600000.0
2006-09-06 06:08:00,94.297,94.312,94.289,94.311,200400000.0
2006-09-06 06:09:00,94.307,94.317,94.292,94.309,166699999.0
2006-09-06 06:10:00,94.292,94.32,94.282,94.298,209900001.0
2006-09-06 06:11:00,94.298,94.31,94.265,94.303,209300000.0
2006-09-06 06:12:00,94.309,94.345,94.309,94.343,170300000.0
2006-09-06 06:13:00,94.326,94.344,94.324,94.336,56899999.0
2006-09-06 06:14:00,94.308,94.332,94.307,94.33,195799997.0
2006-09-06 06:15:00,94.305,94.335,94.305,94.326,116500000.0
2006-09-06 06:16:00,94.327,94.363,94.325,94.354,234800000.0
2006-09-06 06:17:00,94.333,94.363,94.333,94.358,285599999.0
2006-09-06 06:18:00,94.336,94.353,94.313,94.334,146299999.0
2006-09-06 06:19:00,94.33,94.34,94.33,94.34,4500000.0
2006-09-06 06:20:00,94.334,94.346,94.334,94.346,38300000.0
2006-09-06 06:21:00,94.352,94.352,94.317,94.337,137799997.0
2006-09-06 06:22:00,94.334,94.351,94.334,94.351,57100000.0
2006-09-06 06:23:00,94.365,94.374,94.346,94.367,179700001.0
2006-09-06 06:24:00,94.364,94.373,94.343,94.365,299899999.0
2006-09-06 06:25:00,94.356,94.372,94.334,94.349,160799997.0
2006-09-06 06:26:00,94.358,94.358,94.335,94.339,201699999.0
2006-09-06 06:27:00,94.353,94.362,94.337,94.362,198799997.0
2006-09-06 06:28:00,94.341,94.355,94.321,94.344,165099997.0
2006-09-06 06:29:00,94.335,94.364,94.334,94.334,175099998.0
2006-09-06 06:30:00,94.35,94.375,94.346,94.355,128300000.0
2006-09-06 06:31:00,94.362,94.365,94.338,94.342,171899998.0
2006-09-06 06:32:00,94.362,94.368,94.339,94.349,176100002.0
2006-09-06 06:33:00,94.35,94.377,94.345,94.377,210100002.0
2006-09-06 06:34:00,94.359,94.374,94.348,94.367,134000000.0
2006-09-06 06:35:00,94.373,94.376,94.347,94.354,261599996.0
2006-09-06 06:36:00,94.362,94.365,94.343,94.343,184099997.0
2006-09-06 06:37:00,94.316,94.345,94.311,94.345,182400001.0
2006-09-06 06:38:00,94.34,94.359,94.298,94.298,237699996.0
2006-09-06 06:39:00,94.353,94.364,94.336,94.35,250699998.0
2006-09-06 06:40:00,94.333,94.358,94.333,94.358,238399997.0
2006-09-06 06:41:00,94.336,94.357,94.334,94.351,175499998.0
2006-09-06 06:42:00,94.335,94.352,94.318,94.318,281400004.0
2006-09-06 06:43:00,94.342,94.343,94.315,94.315,156299998.0
2006-09-06 06:44:00,94.307,94.331,94.307,94.331,62799999.0
2006-09-06 06:45:00,94.314,94.348,94.314,94.348,177000003.0
2006-09-06 06:46:00,94.342,94.359,94.333,94.347,232200000.0
2006-09-06 06:47:00,94.328,94.346,94.315,94.337,200899997.0
2006-09-06 06:48:00,94.327,94.351,94.325,94.345,181600002.0
2006-09-06 06:49:00,94.352,94.36,94.326,94.329,263799999.0
2006-09-06 06:50:00,94.349,94.353,94.336,94.338,41600001.0
2006-09-06 06:51:00,94.352,94.359,94.333,94.346,288999999.0
2006-09-06 06:52:00,94.339,94.343,94.318,94.334,71999999.0
2006-09-06 06:53:00,94.36,94.36,94.327,94.33,158899999.0
2006-09-06 06:54:00,94.327,94.347,94.313,94.335,171499997.0
2006-09-06 06:55:00,94.335,94.35,94.33,94.345,170400000.0
2006-09-06 06:56:00,94.342,94.342,94.305,94.319,206799997.0
2006-09-06 06:57:00,94.342,94.348,94.325,94.335,194500001.0
2006-09-06 06:58:00,94.34,94.352,94.322,94.347,334199999.0
2006-09-06 06:59:00,94.316,94.336,94.315,94.331,110300000.0
2006-09-06 07:00:00,94.306,94.322,94.299,94.319,173900000.0
2006-09-06 07:01:00,94.333,94.336,94.318,94.321,254299999.0
2006-09-06 07:02:00,94.305,94.325,94.298,94.322,127499999.0
2006-09-06 07:03:00,94.327,94.332,94.308,94.308,88999999.0
2006-09-06 07:04:00,94.317,94.341,94.317,94.341,241800000.0
2006-09-06 07:05:00,94.315,94.324,94.287,94.295,285399997.0
2006-09-06 07:06:00,94.324,94.341,94.324,94.341,98300001.0
2006-09-06 07:07:00,94.346,94.346,94.322,94.322,176700001.0
2006-09-06 07:08:00,94.337,94.338,94.312,94.316,318699998.0
2006-09-06 07:09:00,94.336,94.339,94.327,94.333,43600000.0
2006-09-06 07:10:00,94.317,94.335,94.311,94.328,231199999.0
2006-09-06 07:11:00,94.337,94.343,94.321,94.321,140799999.0
2006-09-06 07:12:00,94.315,94.337,94.31,94.326,167600000.0
2006-09-06 07:13:00,94.327,94.333,94.303,94.314,311400005.0
2006-09-06 07:14:00,94.309,94.335,94.309,94.326,274100000.0
2006-09-06 07:15:00,94.322,94.335,94.307,94.332,300899996.0
2006-09-06 07:16:00,94.321,94.332,94.295,94.312,181900000.0
2006-09-06 07:17:00,94.288,94.301,94.27,94.28,247199996.0
2006-09-06 07:18:00,94.307,94.307,94.289,94.289,51000000.0
2006-09-06 07:19:00,94.283,94.305,94.283,94.302,199799999.0
2006-09-06 07:20:00,94.307,94.314,94.291,94.293,198600004.0
2006-09-06 07:21:00,94.303,94.314,94.297,94.311,46300000.0
2006-09-06 07:22:00,94.317,94.317,94.288,94.31,132900000.0
2006-09-06 07:23:00,94.322,94.328,94.294,94.303,179500000.0
2006-09-06 07:24:00,94.307,94.325,94.297,94.32,247300000.0
2006-09-06 07:25:00,94.297,94.312,94.291,94.305,200599998.0
2006-09-06 07:26:00,94.295,94.314,94.281,94.311,275400001.0
2006-09-06 07:27:00,94.284,94.317,94.284,94.314,214300000.0
2006-09-06 07:28:00,94.299,94.331,94.299,94.331,193799999.0
2006-09-06 07:29:00,94.318,94.333,94.3,94.325,200800000.0
2006-09-06 07:30:00,94.318,94.336,94.318,94.319,197900001.0
2006-09-06 07:31:00,94.329,94.342,94.32,94.32,234800003.0
2006-09-06 07:32:00,94.33,94.344,94.318,94.322,308000000.0
2006-09-06 07:33:00,94.332,94.337,94.289,94.32,185699996.0
2006-09-06 07:34:00,94.309,94.339,94.309,94.319,170499999.0
2006-09-06 07:35:00,94.3,94.327,94.296,94.32,228999996.0
2006-09-06 07:36:00,94.323,94.333,94.31,94.324,178799998.0
2006-09-06 07:37:00,94.315,94.321,94.296,94.299,222199996.0
2006-09-06 07:38:00,94.284,94.298,94.272,94.284,205699997.0
2006-09-06 07:39:00,94.296,94.296,94.265,94.265,199499997.0
2006-09-06 07:40:00,94.255,94.279,94.252,94.276,213199999.0
2006-09-06 07:41:00,94.276,94.297,94.273,94.297,160600000.0
2006-09-06 07:42:00,94.276,94.299,94.268,94.288,195000002.0
2006-09-06 07:43:00,94.278,94.28,94.257,94.267,283399998.0
2006-09-06 07:44:00,94.275,94.285,94.259,94.285,141400000.0
2006-09-06 07:45:00,94.28,94.287,94.259,94.259,185600000.0
2006-09-06 07:46:00,94.273,94.288,94.259,94.268,109299999.0
2006-09-06 07:47:00,94.282,94.287,94.263,94.274,197899999.0
2006-09-06 07:48:00,94.272,94.287,94.261,94.268,239200002.0
2006-09-06 07:49:00,94.267,94.282,94.262,94.277,152399999.0
2006-09-06 07:50:00,94.277,94.283,94.259,94.267,232499999.0
2006-09-06 07:51:00,94.272,94.285,94.262,94.275,210599996.0
2006-09-06 07:52:00,94.253,94.28,94.253,94.273,221500002.0
2006-09-06 07:53:00,94.231,94.291,94.228,94.271,174800000.0
2006-09-06 07:54:00,94.256,94.272,94.252,94.266,73100000.0
2006-09-06 07:55:00,94.269,94.281,94.255,94.281,208300002.0
2006-09-06 07:56:00,94.289,94.291,94.274,94.276,104799998.0
2006-09-06 07:57:00,94.266,94.298,94.266,94.286,277100001.0
2006-09-06 07:58:00,94.259,94.283,94.259,94.283,110800001.0
2006-09-06 07:59:00,94.262,94.281,94.251,94.273,213500002.0
2006-09-06 08:00:00,94.258,94.278,94.258,94.258,99400001.0
2006-09-06 08:01:00,94.253,94.282,94.251,94.27,177299998.0
2006-09-06 08:02:00,94.271,94.283,94.265,94.283,171899999.0
2006-09-06 08:03:00,94.256,94.275,94.233,94.253,331899994.0
2006-09-06 08:04:00,94.282,94.291,94.267,94.278,172000000.0
2006-09-06 08:05:00,94.283,94.286,94.264,94.268,211300001.0
2006-09-06 08:06:00,94.283,94.283,94.264,94.264,52800001.0
2006-09-06 08:07:00,94.27,94.287,94.251,94.258,247000004.0
2006-09-06 08:08:00,94.252,94.269,94.241,94.253,160699999.0
2006-09-06 08:09:00,94.231,94.261,94.231,94.26,202299997.0
2006-09-06 08:10:00,94.214,94.233,94.202,94.22,154100001.0
2006-09-06 08:11:00,94.207,94.233,94.2,94.219,244800001.0
2006-09-06 08:12:00,94.212,94.241,94.212,94.232,152699997.0
2006-09-06 08:13:00,94.223,94.237,94.201,94.219,154499998.0
2006-09-06 08:14:00,94.22,94.237,94.21,94.226,349100000.0
2006-09-06 08:15:00,94.212,94.225,94.193,94.213,147299999.0
2006-09-06 08:16:00,94.231,94.233,94.186,94.209,264799999.0
2006-09-06 08:17:00,94.221,94.224,94.198,94.2,243300004.0
2006-09-06 08:18:00,94.216,94.23,94.204,94.223,244199998.0
2006-09-06 08:19:00,94.233,94.235,94.196,94.207,251699999.0
2006-09-06 08:20:00,94.226,94.246,94.223,94.227,273299999.0
2006-09-06 08:21:00,94.248,94.262,94.227,94.246,176800000.0
2006-09-06 08:22:00,94.241,94.266,94.241,94.263,224399997.0
2006-09-06 08:23:00,94.272,94.272,94.252,94.266,131299999.0
2006-09-06 08:24:00,94.273,94.279,94.25,94.25,264100000.0
2006-09-06 08:25:00,94.26,94.28,94.257,94.266,258299998.0
2006-09-06 08:26:00,94.254,94.254,94.223,94.223,252200001.0
2006-09-06 08:27:00,94.214,94.241,94.214,94.236,280999994.0
2006-09-06 08:28:00,94.23,94.245,94.21,94.229,229999997.0
2006-09-06 08:29:00,94.238,94.252,94.226,94.228,98700000.0
2006-09-06 08:30:00,94.231,94.245,94.209,94.228,242799999.0
2006-09-06 08:31:00,94.222,94.235,94.19,94.208,87499999.0
2006-09-06 08:32:00,94.212,94.226,94.19,94.211,241299996.0
2006-09-06 08:33:00,94.204,94.225,94.193,94.193,192100002.0
2006-09-06 08:34:00,94.193,94.22,94.185,94.22,220199999.0
2006-09-06 08:35:00,94.228,94.232,94.214,94.221,282200000.0
2006-09-06 08:36:00,94.232,94.232,94.2,94.203,246700001.0
2006-09-06 08:37:00,94.214,94.232,94.203,94.21,339900003.0
2006-09-06 08:38:00,94.207,94.237,94.205,94.237,139899996.0
2006-09-06 08:39:00,94.226,94.249,94.208,94.231,193499999.0
2006-09-06 08:40:00,94.222,94.241,94.21,94.241,202799998.0
2006-09-06 08:41:00,94.247,94.25,94.226,94.226,173799997.0
2006-09-06 08:42:00,94.238,94.238,94.206,94.226,257000001.0
2006-09-06 08:43:00,94.229,94.253,94.228,94.25,171500000.0
2006-09-06 08:44:00,94.24,94.24,94.203,94.203,212300001.0
2006-09-06 08:45:00,94.232,94.246,94.211,94.224,215199998.0
2006-09-06 08:46:00,94.203,94.225,94.203,94.22,117799999.0
2006-09-06 08:47:00,94.202,94.227,94.202,94.222,224299995.0
2006-09-06 08:48:00,94.211,94.232,94.204,94.223,260299996.0
2006-09-06 08:49:00,94.204,94.23,94.204,94.23,240600003.0
2006-09-06 08:50:00,94.187,94.22,94.187,94.215,115599999.0
2006-09-06 08:51:00,94.194,94.214,94.167,94.197,273299999.0
2006-09-06 08:52:00,94.218,94.238,94.211,94.231,174300000.0
2006-09-06 08:53:00,94.23,94.235,94.2,94.203,302899998.0
2006-09-06 08:54:00,94.221,94.23,94.205,94.205,189099999.0
2006-09-06 08:55:00,94.214,94.228,94.197,94.197,166100002.0
2006-09-06 08:56:00,94.217,94.217,94.181,94.181,307400002.0
2006-09-06 08:57:00,94.205,94.21,94.184,94.198,369300000.0
2006-09-06 08:58:00,94.213,94.215,94.193,94.199,159899999.0
2006-09-06 08:59:00,94.198,94.222,94.196,94.222,88800001.0
2006-09-06 09:00:00,94.222,94.238,94.206,94.227,290199998.0
2006-09-06 09:01:00,94.223,94.235,94.207,94.207,206200000.0
2006-09-06 09:02:00,94.208,94.219,94.2,94.219,288599998.0
2006-09-06 09:03:00,94.215,94.215,94.185,94.193,138799999.0
2006-09-06 09:04:00,94.183,94.214,94.183,94.209,245599999.0
2006-09-06 09:05:00,94.222,94.224,94.189,94.199,184000002.0
2006-09-06 09:06:00,94.215,94.233,94.204,94.227,289199997.0
2006-09-06 09:07:00,94.227,94.245,94.221,94.238,243999999.0
2006-09-06 09:08:00,94.203,94.25,94.203,94.238,266699997.0
2006-09-06 09:09:00,94.231,94.243,94.217,94.226,280900000.0
2006-09-06 09:10:00,94.243,94.246,94.213,94.213,132600000.0
2006-09-06 09:11:00,94.228,94.24,94.215,94.223,146600000.0
2006-09-06 09:12:00,94.241,94.249,94.215,94.235,275199994.0
2006-09-06 09:13:00,94.227,94.261,94.227,94.245,154700001.0
2006-09-06 09:14:00,94.256,94.256,94.236,94.236,72900000.0
2006-09-06 09:15:00,94.273,94.273,94.241,94.241,251200001.0
2006-09-06 09:16:00,94.255,94.255,94.217,94.237,225500003.0
2006-09-06 09:17:00,94.235,94.24,94.216,94.216,158000002.0
2006-09-06 09:18:00,94.212,94.246,94.212,94.246,113599999.0
2006-09-06 09:19:00,94.248,94.26,94.237,94.26,81400000.0
2006-09-06 09:20:00,94.249,94.272,94.238,94.25,321200000.0
2006-09-06 09:21:00,94.22,94.239,94.208,94.238,147000000.0
2006-09-06 09:22:00,94.233,94.251,94.216,94.231,278000000.0
2006-09-06 09:23:00,94.218,94.243,94.216,94.235,175999998.0
2006-09-06 09:24:00,94.229,94.233,94.204,94.21,246999999.0
2006-09-06 09:25:00,94.209,94.239,94.204,94.228,346400003.0
2006-09-06 09:26:00,94.212,94.236,94.212,94.236,48899999.0
2006-09-06 09:27:00,94.234,94.243,94.214,94.225,181500001.0
2006-09-06 09:28:00,94.225,94.242,94.217,94.238,459299994.0
2006-09-06 09:29:00,94.254,94.265,94.241,94.261,233499998.0
2006-09-06 09:30:00,94.263,94.291,94.256,94.29,268199996.0
2006-09-06 09:31:00,94.276,94.295,94.267,94.285,210499998.0
2006-09-06 09:32:00,94.266,94.294,94.266,94.283,228000002.0
2006-09-06 09:33:00,94.261,94.276,94.247,94.263,281800001.0
2006-09-06 09:34:00,94.269,94.296,94.255,94.274,168500000.0
2006-09-06 09:35:00,94.267,94.291,94.261,94.276,203600001.0
2006-09-06 09:36:00,94.282,94.283,94.258,94.259,196599998.0
2006-09-06 09:37:00,94.284,94.285,94.253,94.264,171099998.0
2006-09-06 09:38:00,94.283,94.294,94.259,94.287,313599993.0
2006-09-06 09:39:00,94.28,94.287,94.255,94.273,325199995.0
2006-09-06 09:40:00,94.285,94.285,94.26,94.264,174900001.0
2006-09-06 09:41:00,94.269,94.281,94.241,94.266,340299999.0
2006-09-06 09:42:00,94.29,94.302,94.265,94.291,300700000.0
2006-09-06 09:43:00,94.275,94.291,94.272,94.273,159399998.0
2006-09-06 09:44:00,94.282,94.288,94.258,94.262,159599999.0
2006-09-06 09:45:00,94.269,94.289,94.257,94.273,129599998.0
2006-09-06 09:46:00,94.263,94.283,94.263,94.268,189399996.0
2006-09-06 09:47:00,94.26,94.287,94.259,94.287,227700003.0
2006-09-06 09:48:00,94.287,94.306,94.274,94.293,169899998.0
2006-09-06 09:49:00,94.284,94.303,94.282,94.297,169599997.0
2006-09-06 09:50:00,94.299,94.357,94.299,94.352,317300000.0
2006-09-06 09:51:00,94.337,94.364,94.337,94.363,131800002.0
2006-09-06 09:52:00,94.355,94.368,94.337,94.35,233400001.0
2006-09-06 09:53:00,94.341,94.346,94.317,94.332,157000000.0
2006-09-06 09:54:00,94.335,94.335,94.314,94.315,200700000.0
2006-09-06 09:55:00,94.307,94.307,94.281,94.287,200900001.0
2006-09-06 09:56:00,94.307,94.326,94.294,94.311,321199997.0
2006-09-06 09:57:00,94.316,94.328,94.303,94.307,405299997.0
2006-09-06 09:58:00,94.325,94.328,94.296,94.308,205600002.0
2006-09-06 09:59:00,94.306,94.329,94.303,94.319,306500000.0
2006-09-06 10:00:00,94.326,94.331,94.31,94.314,78600000.0
2006-09-06 10:01:00,94.326,94.34,94.303,94.33,303100005.0
2006-09-06 10:02:00,94.336,94.356,94.334,94.334,190399998.0
2006-09-06 10:03:00,94.331,94.355,94.326,94.337,330499996.0
2006-09-06 10:04:00,94.322,94.333,94.307,94.312,294199998.0
2006-09-06 10:05:00,94.328,94.328,94.302,94.306,159000001.0
2006-09-06 10:06:00,94.316,94.333,94.305,94.327,263500005.0
2006-09-06 10:07:00,94.318,94.322,94.292,94.304,168999999.0
2006-09-06 10:08:00,94.31,94.317,94.29,94.3,168200000.0
2006-09-06 10:09:00,94.315,94.315,94.29,94.295,149400001.0
2006-09-06 10:10:00,94.278,94.33,94.278,94.309,232900000.0
2006-09-06 10:11:00,94.319,94.344,94.319,94.34,106500002.0
2006-09-06 10:12:00,94.32,94.342,94.312,94.332,227199999.0
2006-09-06 10:13:00,94.322,94.348,94.315,94.329,273700002.0
2006-09-06 10:14:00,94.331,94.344,94.318,94.318,290700000.0
2006-09-06 10:15:00,94.332,94.344,94.312,94.335,206200004.0
2006-09-06 10:16:00,94.311,94.347,94.311,94.347,294099999.0
2006-09-06 10:17:00,94.344,94.358,94.329,94.329,197299999.0
2006-09-06 10:18:00,94.358,94.358,94.336,94.336,251700002.0
2006-09-06 10:19:00,94.335,94.345,94.316,94.322,244199998.0
2006-09-06 10:20:00,94.324,94.339,94.301,94.332,252699996.0
2006-09-06 10:21:00,94.324,94.329,94.3,94.325,263400000.0
2006-09-06 10:22:00,94.333,94.335,94.305,94.318,377800001.0
2006-09-06 10:23:00,94.33,94.337,94.316,94.318,248500003.0
2006-09-06 10:24:00,94.331,94.347,94.318,94.342,153500001.0
2006-09-06 10:25:00,94.324,94.343,94.324,94.339,237400003.0
2006-09-06 10:26:00,94.335,94.348,94.327,94.343,198699999.0
2006-09-06 10:27:00,94.325,94.343,94.319,94.319,178700000.0
2006-09-06 10:28:00,94.316,94.349,94.316,94.349,128800002.0
2006-09-06 10:29:00,94.345,94.359,94.334,94.335,167299999.0
2006-09-06 10:30:00,94.336,94.35,94.316,94.33,263599998.0
2006-09-06 10:31:00,94.32,94.337,94.287,94.325,172099999.0
2006-09-06 10:32:00,94.325,94.325,94.3,94.317,81999999.0
2006-09-06 10:33:00,94.321,94.336,94.311,94.324,172900000.0
2006-09-06 10:34:00,94.328,94.329,94.301,94.301,317199998.0
2006-09-06 10:35:00,94.296,94.319,94.296,94.313,260899995.0
2006-09-06 10:36:00,94.318,94.325,94.298,94.301,411699999.0
2006-09-06 10:37:00,94.303,94.316,94.286,94.299,297099999.0
2006-09-06 10:38:00,94.302,94.302,94.278,94.278,185399998.0
2006-09-06 10:39:00,94.295,94.307,94.288,94.304,135600000.0
2006-09-06 10:40:00,94.304,94.319,94.288,94.3,283300002.0
2006-09-06 10:41:00,94.317,94.331,94.312,94.325,169799999.0
2006-09-06 10:42:00,94.31,94.346,94.305,94.339,277400002.0
2006-09-06 10:43:00,94.323,94.349,94.316,94.345,215300001.0
2006-09-06 10:44:00,94.333,94.345,94.304,94.322,302200000.0
2006-09-06 10:45:00,94.333,94.333,94.311,94.32,336999995.0
2006-09-06 10:46:00,94.313,94.33,94.305,94.312,177599998.0
2006-09-06 10:47:00,94.317,94.329,94.307,94.327,266100001.0
2006-09-06 10:48:00,94.306,94.324,94.299,94.299,199600000.0
2006-09-06 10:49:00,94.325,94.333,94.308,94.331,142899997.0
2006-09-06 10:50:00,94.336,94.345,94.324,94.337,187500002.0
2006-09-06 10:51:00,94.325,94.346,94.325,94.336,176000000.0
2006-09-06 10:52:00,94.303,94.336,94.303,94.327,178700000.0
2006-09-06 10:53:00,94.31,94.324,94.292,94.313,279800001.0
2006-09-06 10:54:00,94.302,94.323,94.262,94.315,375699997.0
2006-09-06 10:55:00,94.291,94.312,94.288,94.31,256400001.0
2006-09-06 10:56:00,94.292,94.313,94.286,94.313,214599999.0
2006-09-06 10:57:00,94.298,94.314,94.291,94.314,343300001.0
2006-09-06 10:58:00,94.316,94.327,94.296,94.307,304200001.0
2006-09-06 10:59:00,94.314,94.32,94.296,94.313,215700000.0
2006-09-06 11:00:00,94.308,94.334,94.3,94.305,249699996.0
2006-09-06 11:01:00,94.344,94.344,94.311,94.318,230599998.0
2006-09-06 11:02:00,94.339,94.349,94.317,94.33,190199998.0
2006-09-06 11:03:00,94.355,94.355,94.319,94.319,139000000.0
2006-09-06 11:04:00,94.336,94.352,94.328,94.345,240600000.0
2006-09-06 11:05:00,94.341,94.358,94.319,94.329,298800004.0
2006-09-06 11:06:00,94.33,94.346,94.308,94.333,280600000.0
2006-09-06 11:07:00,94.321,94.328,94.303,94.315,236799999.0
2006-09-06 11:08:00,94.309,94.32,94.285,94.296,254099997.0
2006-09-06 11:09:00,94.296,94.315,94.293,94.293,378400002.0
2006-09-06 11:10:00,94.297,94.328,94.297,94.311,251699998.0
2006-09-06 11:11:00,94.284,94.321,94.284,94.31,309799999.0
2006-09-06 11:12:00,94.328,94.328,94.303,94.308,315099998.0
2006-09-06 11:13:00,94.303,94.324,94.302,94.313,172899997.0
2006-09-06 11:14:00,94.294,94.307,94.279,94.294,305799996.0
2006-09-06 11:15:00,94.295,94.302,94.278,94.282,324800000.0
2006-09-06 11:16:00,94.291,94.309,94.28,94.305,150000001.0
2006-09-06 11:17:00,94.3,94.323,94.28,94.308,163399998.0
2006-09-06 11:18:00,94.316,94.335,94.305,94.31,398299995.0
2006-09-06 11:19:00,94.299,94.32,94.295,94.308,76300000.0
2006-09-06 11:20:00,94.299,94.325,94.292,94.322,319799997.0
2006-09-06 11:21:00,94.321,94.329,94.299,94.309,202000000.0
2006-09-06 11:22:00,94.287,94.303,94.285,94.295,101599999.0
2006-09-06 11:23:00,94.27,94.293,94.261,94.271,244599995.0
2006-09-06 11:24:00,94.271,94.289,94.266,94.266,210100000.0
2006-09-06 11:25:00,94.289,94.308,94.269,94.298,122299999.0
2006-09-06 11:26:00,94.32,94.327,94.297,94.306,395100003.0
2006-09-06 11:27:00,94.326,94.326,94.295,94.295,312099997.0
2006-09-06 11:28:00,94.307,94.329,94.301,94.326,98800000.0
2006-09-06 11:29:00,94.302,94.321,94.277,94.307,169000000.0
2006-09-06 11:30:00,94.293,94.328,94.291,94.328,380600006.0
2006-09-06 11:31:00,94.323,94.323,94.286,94.287,273899996.0
2006-09-06 11:32:00,94.305,94.315,94.285,94.314,356300001.0
2006-09-06 11:33:00,94.311,94.318,94.28,94.28,333400000.0
2006-09-06 11:34:00,94.312,94.324,94.295,94.306,262299999.0
2006-09-06 11:35:00,94.312,94.32,94.295,94.309,149200000.0
2006-09-06 11:36:00,94.295,94.319,94.293,94.313,269500004.0
2006-09-06 11:37:00,94.305,94.316,94.289,94.305,199399996.0
2006-09-06 11:38:00,94.289,94.311,94.285,94.311,277799998.0
2006-09-06 11:39:00,94.313,94.324,94.299,94.313,226299998.0
2006-09-06 11:40:00,94.323,94.331,94.3,94.311,413699997.0
2006-09-06 11:41:00,94.318,94.318,94.286,94.296,328899996.0
2006-09-06 11:42:00,94.292,94.311,94.276,94.294,151700000.0
2006-09-06 11:43:00,94.319,94.335,94.307,94.309,208000003.0
2006-09-06 11:44:00,94.32,94.327,94.303,94.315,299300003.0
2006-09-06 11:45:00,94.325,94.333,94.308,94.321,242299999.0
2006-09-06 11:46:00,94.316,94.328,94.302,94.315,139499999.0
2006-09-06 11:47:00,94.309,94.334,94.298,94.315,185100000.0
2006-09-06 11:48:00,94.29,94.313,94.287,94.291,290500001.0
2006-09-06 11:49:00,94.289,94.306,94.27,94.281,215700000.0
2006-09-06 11:50:00,94.3,94.318,94.278,94.303,182099998.0
2006-09-06 11:51:00,94.307,94.309,94.282,94.288,230400004.0
2006-09-06 11:52:00,94.298,94.311,94.283,94.294,366500008.0
2006-09-06 11:53:00,94.311,94.323,94.289,94.296,401400001.0
2006-09-06 11:54:00,94.288,94.312,94.28,94.299,226199998.0
2006-09-06 11:55:00,94.287,94.308,94.28,94.287,210699999.0
2006-09-06 11:56:00,94.295,94.308,94.285,94.305,140599997.0
2006-09-06 11:57:00,94.3,94.313,94.287,94.29,136800001.0
2006-09-06 11:58:00,94.297,94.303,94.275,94.283,188300001.0
2006-09-06 11:59:00,94.285,94.315,94.285,94.313,387000003.0
2006-09-06 12:00:00,94.316,94.324,94.298,94.311,378200000.0
2006-09-06 12:01:00,94.29,94.312,94.281,94.312,141800001.0
2006-09-06 12:02:00,94.312,94.317,94.272,94.302,268099996.0
2006-09-06 12:03:00,94.297,94.318,94.29,94.312,292499993.0
2006-09-06 12:04:00,94.287,94.32,94.283,94.32,272399998.0
2006-09-06 12:05:00,94.286,94.301,94.279,94.294,134099998.0
2006-09-06 12:06:00,94.261,94.3,94.252,94.265,302999995.0
2006-09-06 12:07:00,94.293,94.297,94.272,94.272,196599999.0
2006-09-06 12:08:00,94.277,94.29,94.259,94.275,211800002.0
2006-09-06 12:09:00,94.268,94.291,94.265,94.277,225400000.0
2006-09-06 12:10:00,94.264,94.287,94.262,94.284,213200003.0
2006-09-06 12:11:00,94.255,94.281,94.255,94.281,267899999.0
2006-09-06 12:12:00,94.257,94.285,94.243,94.262,247199999.0
2006-09-06 12:13:00,94.26,94.274,94.23,94.25,230100000.0
2006-09-06 12:14:00,94.259,94.267,94.235,94.253,280299997.0
2006-09-06 12:15:00,94.245,94.262,94.221,94.246,271499995.0
2006-09-06 12:16:00,94.242,94.25,94.222,94.222,153999999.0
2006-09-06 12:17:00,94.242,94.261,94.228,94.228,193700002.0
2006-09-06 12:18:00,94.24,94.264,94.234,94.249,179299999.0
2006-09-06 12:19:00,94.245,94.258,94.231,94.236,153299998.0
2006-09-06 12:20:00,94.254,94.259,94.24,94.243,266199995.0
2006-09-06 12:21:00,94.249,94.268,94.233,94.242,414999992.0
2006-09-06 12:22:00,94.238,94.263,94.236,94.25,320999998.0
2006-09-06 12:23:00,94.267,94.267,94.233,94.233,174300001.0
2006-09-06 12:24:00,94.244,94.263,94.243,94.259,242599998.0
2006-09-06 12:25:00,94.229,94.263,94.229,94.251,129300001.0
2006-09-06 12:26:00,94.26,94.262,94.234,94.252,250199995.0
2006-09-06 12:27:00,94.233,94.255,94.233,94.247,191399997.0
2006-09-06 12:28:00,94.242,94.242,94.201,94.21,200899997.0
2006-09-06 12:29:00,94.213,94.234,94.202,94.216,377000000.0
2006-09-06 12:30:00,94.201,94.227,94.194,94.207,249900002.0
2006-09-06 12:31:00,94.205,94.207,94.174,94.174,175200000.0
2006-09-06 12:32:00,94.192,94.21,94.188,94.21,288099997.0
2006-09-06 12:33:00,94.206,94.206,94.182,94.183,167899998.0
2006-09-06 12:34:00,94.206,94.207,94.178,94.189,318800000.0
2006-09-06 12:35:00,94.191,94.208,94.19,94.198,168200000.0
2006-09-06 12:36:00,94.173,94.19,94.159,94.162,255500000.0
2006-09-06 12:37:00,94.173,94.185,94.158,94.18,378899998.0
2006-09-06 12:38:00,94.182,94.197,94.167,94.185,230499999.0
2006-09-06 12:39:00,94.174,94.203,94.147,94.2,345700002.0
2006-09-06 12:40:00,94.197,94.209,94.186,94.198,210600002.0
2006-09-06 12:41:00,94.185,94.197,94.172,94.185,139799998.0
2006-09-06 12:42:00,94.192,94.207,94.176,94.193,169199998.0
2006-09-06 12:43:00,94.21,94.213,94.185,94.185,284600000.0
2006-09-06 12:44:00,94.183,94.204,94.179,94.188,257499996.0
2006-09-06 12:45:00,94.168,94.201,94.168,94.187,327000001.0
2006-09-06 12:46:00,94.169,94.194,94.167,94.172,315599999.0
2006-09-06 12:47:00,94.193,94.213,94.178,94.196,178199998.0
2006-09-06 12:48:00,94.198,94.214,94.18,94.195,299699998.0
2006-09-06 12:49:00,94.197,94.203,94.17,94.19,234000003.0
2006-09-06 12:50:00,94.203,94.203,94.174,94.183,307800002.0
2006-09-06 12:51:00,94.185,94.216,94.185,94.216,147700002.0
2006-09-06 12:52:00,94.189,94.218,94.178,94.203,270899998.0
2006-09-06 12:53:00,94.184,94.203,94.138,94.171,117000000.0
2006-09-06 12:54:00,94.174,94.195,94.164,94.184,244499997.0
2006-09-06 12:55:00,94.145,94.172,94.145,94.172,16800000.0
2006-09-06 12:56:00,94.153,94.168,94.132,94.153,157899997.0
2006-09-06 12:57:00,94.164,94.177,94.145,94.154,333300004.0
2006-09-06 12:58:00,94.144,94.161,94.139,94.158,142199999.0
2006-09-06 12:59:00,94.17,94.2,94.159,94.166,278800000.0
2006-09-06 13:00:00,94.187,94.213,94.18,94.202,357199997.0
2006-09-06 13:01:00,94.186,94.215,94.183,94.202,258499999.0
2006-09-06 13:02:00,94.191,94.214,94.185,94.2,413199996.0
2006-09-06 13:03:00,94.188,94.204,94.181,94.191,144199998.0
2006-09-06 13:04:00,94.179,94.199,94.176,94.196,378400002.0
2006-09-06 13:05:00,94.182,94.205,94.176,94.194,246300002.0
2006-09-06 13:06:00,94.186,94.196,94.164,94.187,225599998.0
2006-09-06 13:07:00,94.149,94.184,94.141,94.16,284999996.0
2006-09-06 13:08:00,94.152,94.177,94.152,94.177,133900002.0
2006-09-06 13:09:00,94.154,94.181,94.153,94.168,277199997.0
2006-09-06 13:10:00,94.157,94.18,94.157,94.161,90000002.0
2006-09-06 13:11:00,94.166,94.174,94.146,94.17,262600002.0
2006-09-06 13:12:00,94.16,94.176,94.143,94.152,338199997.0
2006-09-06 13:13:00,94.152,94.157,94.133,94.133,213200000.0
2006-09-06 13:14:00,94.142,94.154,94.129,94.129,156100000.0
2006-09-06 13:15:00,94.116,94.143,94.093,94.093,216200000.0
2006-09-06 13:16:00,94.123,94.138,94.105,94.138,139300002.0
2006-09-06 13:17:00,94.125,94.142,94.087,94.11,168300001.0
2006-09-06 13:18:00,94.108,94.123,94.101,94.109,192499997.0
2006-09-06 13:19:00,94.124,94.132,94.091,94.091,111399999.0
2006-09-06 13:20:00,94.088,94.106,94.069,94.084,205499997.0
2006-09-06 13:21:00,94.082,94.111,94.082,94.103,184500000.0
2006-09-06 13:22:00,94.105,94.122,94.092,94.105,187499999.0
2006-09-06 13:23:00,94.12,94.131,94.105,94.115,139700000.0
2006-09-06 13:24:00,94.123,94.134,94.113,94.119,162100000.0
2006-09-06 13:25:00,94.132,94.143,94.112,94.119,171799999.0
2006-09-06 13:26:00,94.147,94.198,94.147,94.197,188099999.0
2006-09-06 13:27:00,94.191,94.191,94.139,94.139,195300003.0
2006-09-06 13:28:00,94.161,94.168,94.136,94.141,220999999.0
2006-09-06 13:29:00,94.165,94.189,94.16,94.174,218799998.0
2006-09-06 13:30:00,94.16,94.184,94.145,94.184,169299997.0
2006-09-06 13:31:00,94.2,94.204,94.179,94.187,237299998.0
2006-09-06 13:32:00,94.209,94.212,94.191,94.201,205699998.0
2006-09-06 13:33:00,94.193,94.212,94.185,94.185,178199998.0
2006-09-06 13:34:00,94.192,94.206,94.182,94.187,277499996.0
2006-09-06 13:35:00,94.182,94.215,94.171,94.215,225699999.0
2006-09-06 13:36:00,94.221,94.221,94.179,94.198,163000002.0
2006-09-06 13:37:00,94.208,94.21,94.183,94.189,179499997.0
2006-09-06 13:38:00,94.217,94.217,94.175,94.175,205200000.0
2006-09-06 13:39:00,94.203,94.203,94.169,94.187,256099999.0
2006-09-06 13:40:00,94.205,94.222,94.198,94.202,115000000.0
2006-09-06 13:41:00,94.2,94.222,94.195,94.21,238000000.0
2006-09-06 13:42:00,94.21,94.238,94.196,94.22,244099999.0
2006-09-06 13:43:00,94.234,94.25,94.217,94.242,241000000.0
2006-09-06 13:44:00,94.243,94.261,94.237,94.257,177700001.0
2006-09-06 13:45:00,94.248,94.248,94.2,94.2,298499999.0
2006-09-06 13:46:00,94.199,94.23,94.199,94.23,120799999.0
2006-09-06 13:47:00,94.215,94.227,94.19,94.209,363400000.0
2006-09-06 13:48:00,94.196,94.22,94.178,94.19,87800000.0
2006-09-06 13:49:00,94.2,94.21,94.186,94.192,175300000.0
2006-09-06 13:50:00,94.214,94.215,94.183,94.193,390399995.0
2006-09-06 13:51:00,94.202,94.205,94.179,94.196,206300002.0
2006-09-06 13:52:00,94.172,94.2,94.172,94.193,208500001.0
2006-09-06 13:53:00,94.192,94.203,94.178,94.189,308100001.0
2006-09-06 13:54:00,94.178,94.202,94.173,94.193,233199998.0
2006-09-06 13:55:00,94.187,94.194,94.164,94.164,281699998.0
2006-09-06 13:56:00,94.157,94.185,94.15,94.185,187199998.0
2006-09-06 13:57:00,94.184,94.184,94.148,94.158,228599997.0
2006-09-06 13:58:00,94.182,94.198,94.168,94.168,122399999.0
2006-09-06 13:59:00,94.171,94.185,94.158,94.173,187900000.0
2006-09-06 14:00:00,94.176,94.18,94.149,94.167,160900000.0
2006-09-06 14:01:00,94.175,94.197,94.171,94.197,248200001.0
2006-09-06 14:02:00,94.182,94.191,94.169,94.171,157799998.0
2006-09-06 14:03:00,94.167,94.167,94.112,94.112,148999997.0
2006-09-06 14:04:00,94.112,94.129,94.085,94.085,299399999.0
2006-09-06 14:05:00,94.101,94.132,94.101,94.132,183499998.0
2006-09-06 14:06:00,94.132,94.139,94.114,94.12,196100002.0
2006-09-06 14:07:00,94.117,94.127,94.098,94.102,310400002.0
2006-09-06 14:08:00,94.112,94.13,94.107,94.12,166500003.0
2006-09-06 14:09:00,94.103,94.121,94.102,94.117,199200001.0
2006-09-06 14:10:00,94.122,94.15,94.094,94.133,173400001.0
2006-09-06 14:11:00,94.133,94.171,94.133,94.171,173099999.0
2006-09-06 14:12:00,94.161,94.175,94.145,94.162,185099998.0
2006-09-06 14:13:00,94.164,94.165,94.143,94.143,256000001.0
2006-09-06 14:14:00,94.159,94.17,94.142,94.16,370599995.0
2006-09-06 14:15:00,94.14,94.167,94.14,94.162,272000002.0
2006-09-06 14:16:00,94.155,94.164,94.138,94.138,112400001.0
2006-09-06 14:17:00,94.151,94.165,94.138,94.143,138200001.0
2006-09-06 14:18:00,94.128,94.148,94.093,94.125,176599996.0
2006-09-06 14:19:00,94.134,94.172,94.131,94.163,283099998.0
2006-09-06 14:20:00,94.169,94.169,94.136,94.141,257500001.0
2006-09-06 14:21:00,94.158,94.158,94.13,94.142,272699997.0
2006-09-06 14:22:00,94.111,94.134,94.11,94.134,168799998.0
2006-09-06 14:23:00,94.118,94.15,94.115,94.136,189099996.0
2006-09-06 14:24:00,94.122,94.149,94.107,94.149,257900000.0
2006-09-06 14:25:00,94.131,94.164,94.131,94.147,201599998.0
2006-09-06 14:26:00,94.146,94.165,94.137,94.155,170599998.0
2006-09-06 14:27:00,94.153,94.167,94.14,94.149,282400000.0
2006-09-06 14:28:00,94.149,94.171,94.142,94.147,203999999.0
2006-09-06 14:29:00,94.137,94.155,94.105,94.114,285699998.0
2006-09-06 14:30:00,94.117,94.117,94.065,94.109,287199998.0
2006-09-06 14:31:00,94.105,94.154,94.095,94.152,391799998.0
2006-09-06 14:32:00,94.134,94.142,94.115,94.123,179499998.0
2006-09-06 14:33:00,94.137,94.158,94.127,94.141,161400001.0
2006-09-06 14:34:00,94.165,94.173,94.123,94.129,262700001.0
2006-09-06 14:35:00,94.155,94.155,94.119,94.137,255999999.0
2006-09-06 14:36:00,94.115,94.151,94.115,94.139,150399999.0
2006-09-06 14:37:00,94.143,94.143,94.112,94.122,148799997.0
2006-09-06 14:38:00,94.126,94.147,94.121,94.121,117100001.0
2006-09-06 14:39:00,94.137,94.152,94.108,94.139,283199997.0
2006-09-06 14:40:00,94.144,94.165,94.127,94.135,498099996.0
2006-09-06 14:41:00,94.144,94.165,94.132,94.15,210699999.0
2006-09-06 14:42:00,94.14,94.155,94.131,94.139,131599998.0
2006-09-06 14:43:00,94.142,94.153,94.125,94.146,138400001.0
2006-09-06 14:44:00,94.131,94.156,94.125,94.156,247899999.0
2006-09-06 14:45:00,94.128,94.146,94.117,94.138,222099999.0
2006-09-06 14:46:00,94.115,94.135,94.095,94.119,198299998.0
2006-09-06 14:47:00,94.125,94.137,94.11,94.134,177099994.0
2006-09-06 14:48:00,94.136,94.136,94.101,94.123,200399997.0
2006-09-06 14:49:00,94.094,94.115,94.08,94.1,253600003.0
2006-09-06 14:50:00,94.091,94.12,94.087,94.102,259799994.0
2006-09-06 14:51:00,94.118,94.118,94.09,94.096,313000000.0
2006-09-06 14:52:00,94.122,94.122,94.089,94.095,226899998.0
2006-09-06 14:53:00,94.091,94.103,94.076,94.079,232799997.0
2006-09-06 14:54:00,94.08,94.1,94.067,94.096,176999999.0
2006-09-06 14:55:00,94.088,94.099,94.072,94.086,318600000.0
2006-09-06 14:56:00,94.088,94.091,94.066,94.074,112399998.0
2006-09-06 14:57:00,94.086,94.107,94.067,94.085,304499998.0
2006-09-06 14:58:00,94.088,94.102,94.076,94.085,178200002.0
2006-09-06 14:59:00,94.098,94.098,94.052,94.094,171999999.0
2006-09-06 15:00:00,94.095,94.095,94.072,94.072,170200000.0
2006-09-06 15:01:00,94.071,94.085,94.059,94.079,198599997.0
2006-09-06 15:02:00,94.079,94.094,94.055,94.094,225800002.0
2006-09-06 15:03:00,94.078,94.102,94.063,94.063,215999998.0
2006-09-06 15:04:00,94.082,94.097,94.064,94.085,151700000.0
2006-09-06 15:05:00,94.098,94.127,94.097,94.108,224300003.0
2006-09-06 15:06:00,94.123,94.129,94.108,94.127,221299997.0
2006-09-06 15:07:00,94.11,94.119,94.091,94.093,276799999.0
2006-09-06 15:08:00,94.108,94.108,94.082,94.088,90500000.0
2006-09-06 15:09:00,94.095,94.118,94.089,94.11,212699998.0
2006-09-06 15:10:00,94.112,94.132,94.099,94.121,253599999.0
2006-09-06 15:11:00,94.121,94.131,94.101,94.105,259099999.0
2006-09-06 15:12:00,94.12,94.133,94.105,94.124,144100000.0
2006-09-06 15:13:00,94.126,94.131,94.108,94.115,230500001.0
2006-09-06 15:14:00,94.126,94.126,94.088,94.096,134899999.0
2006-09-06 15:15:00,94.094,94.13,94.088,94.12,218199997.0
2006-09-06 15:16:00,94.098,94.13,94.095,94.122,257799999.0
2006-09-06 15:17:00,94.132,94.133,94.112,94.116,339099998.0
2006-09-06 15:18:00,94.085,94.106,94.073,94.086,163100002.0
2006-09-06 15:19:00,94.093,94.107,94.07,94.075,286800000.0
2006-09-06 15:20:00,94.103,94.113,94.088,94.092,298099999.0
2006-09-06 15:21:00,94.09,94.094,94.062,94.079,133800000.0
2006-09-06 15:22:00,94.087,94.1,94.049,94.098,198800002.0
2006-09-06 15:23:00,94.084,94.108,94.084,94.104,333899999.0
2006-09-06 15:24:00,94.103,94.105,94.078,94.078,206800004.0
2006-09-06 15:25:00,94.08,94.08,94.052,94.061,129600000.0
2006-09-06 15:26:00,94.068,94.072,94.048,94.048,162800000.0
2006-09-06 15:27:00,94.065,94.076,94.051,94.057,318300000.0
2006-09-06 15:28:00,94.049,94.063,94.043,94.062,126599999.0
2006-09-06 15:29:00,94.04,94.066,94.04,94.058,117700002.0
2006-09-06 15:30:00,94.06,94.076,94.059,94.074,238500002.0
2006-09-06 15:31:00,94.074,94.087,94.055,94.072,47200000.0
2006-09-06 15:32:00,94.07,94.092,94.07,94.091,167899999.0
2006-09-06 15:33:00,94.101,94.101,94.083,94.085,221200001.0
2006-09-06 15:34:00,94.098,94.12,94.082,94.12,364800002.0
2006-09-06 15:35:00,94.1,94.119,94.088,94.117,174799998.0
2006-09-06 15:36:00,94.107,94.124,94.101,94.101,203900001.0
2006-09-06 15:37:00,94.108,94.122,94.092,94.107,283599995.0
2006-09-06 15:38:00,94.086,94.117,94.086,94.113,191199998.0
2006-09-06 15:39:00,94.122,94.125,94.096,94.096,170299999.0
2006-09-06 15:40:00,94.091,94.11,94.091,94.104,88500001.0
2006-09-06 15:41:00,94.102,94.104,94.078,94.087,218600002.0
2006-09-06 15:42:00,94.107,94.119,94.087,94.087,220300001.0
2006-09-06 15:43:00,94.108,94.114,94.072,94.072,239799997.0
2006-09-06 15:44:00,94.065,94.092,94.059,94.083,276199998.0
2006-09-06 15:45:00,94.07,94.085,94.05,94.067,176500001.0
2006-09-06 15:46:00,94.074,94.089,94.061,94.073,211199999.0
2006-09-06 15:47:00,94.062,94.093,94.058,94.07,245000001.0
2006-09-06 15:48:00,94.048,94.071,94.048,94.064,233800006.0
2006-09-06 15:49:00,94.043,94.075,94.043,94.066,211299999.0
2006-09-06 15:50:00,94.055,94.069,94.04,94.048,319100004.0
2006-09-06 15:51:00,94.066,94.086,94.057,94.07,319999996.0
2006-09-06 15:52:00,94.072,94.09,94.054,94.076,343699996.0
2006-09-06 15:53:00,94.055,94.076,94.045,94.063,126699998.0
2006-09-06 15:54:00,94.077,94.078,94.026,94.026,152299998.0
2006-09-06 15:55:00,94.061,94.078,94.055,94.078,195699998.0
2006-09-06 15:56:00,94.087,94.101,94.041,94.05,144699998.0
2006-09-06 15:57:00,94.055,94.082,94.054,94.072,294499998.0
2006-09-06 15:58:00,94.074,94.122,94.059,94.122,298999996.0
2006-09-06 15:59:00,94.132,94.141,94.07,94.07,241899999.0
2006-09-06 16:00:00,94.051,94.138,94.041,94.109,195000001.0
2006-09-06 16:01:00,94.125,94.154,94.116,94.137,235999999.0
2006-09-06 16:02:00,94.146,94.16,94.119,94.155,253899999.0
2006-09-06 16:03:00,94.139,94.16,94.128,94.154,266200002.0
2006-09-06 16:04:00,94.131,94.147,94.117,94.117,298700001.0
2006-09-06 16:05:00,94.113,94.148,94.109,94.148,316999998.0
2006-09-06 16:06:00,94.145,94.174,94.132,94.174,320000001.0
2006-09-06 16:07:00,94.147,94.174,94.146,94.172,220400001.0
2006-09-06 16:08:00,94.176,94.181,94.153,94.153,320700002.0
2006-09-06 16:09:00,94.161,94.162,94.143,94.143,297400002.0
2006-09-06 16:10:00,94.163,94.18,94.141,94.151,436899995.0
2006-09-06 16:11:00,94.136,94.168,94.136,94.163,285900003.0
2006-09-06 16:12:00,94.165,94.165,94.143,94.152,259499998.0
2006-09-06 16:13:00,94.098,94.162,94.098,94.142,320500002.0
2006-09-06 16:14:00,94.165,94.178,94.156,94.165,171100000.0
2006-09-06 16:15:00,94.177,94.199,94.167,94.179,181099998.0
2006-09-06 16:16:00,94.19,94.205,94.175,94.192,236200005.0
2006-09-06 16:17:00,94.176,94.201,94.142,94.169,204100000.0
2006-09-06 16:18:00,94.187,94.202,94.181,94.181,197999999.0
2006-09-06 16:19:00,94.195,94.195,94.169,94.171,117000002.0
2006-09-06 16:20:00,94.191,94.191,94.166,94.179,197900001.0
2006-09-06 16:21:00,94.178,94.192,94.171,94.184,235399997.0
2006-09-06 16:22:00,94.177,94.197,94.164,94.181,260800001.0
2006-09-06 16:23:00,94.188,94.195,94.161,94.162,281500000.0
2006-09-06 16:24:00,94.188,94.188,94.164,94.171,239500001.0
2006-09-06 16:25:00,94.173,94.187,94.154,94.154,164000002.0
2006-09-06 16:26:00,94.169,94.179,94.148,94.166,156299998.0
2006-09-06 16:27:00,94.16,94.179,94.154,94.172,341299999.0
2006-09-06 16:28:00,94.176,94.178,94.158,94.158,176999999.0
2006-09-06 16:29:00,94.158,94.175,94.138,94.142,240300003.0
2006-09-06 16:30:00,94.152,94.17,94.147,94.153,172499999.0
2006-09-06 16:31:00,94.164,94.167,94.135,94.152,244999997.0
2006-09-06 16:32:00,94.15,94.171,94.148,94.17,231499997.0
2006-09-06 16:33:00,94.163,94.174,94.148,94.158,210400001.0
2006-09-06 16:34:00,94.186,94.191,94.15,94.162,250099997.0
2006-09-06 16:35:00,94.203,94.203,94.181,94.182,220100001.0
2006-09-06 16:36:00,94.197,94.197,94.169,94.178,324999999.0
2006-09-06 16:37:00,94.18,94.207,94.177,94.204,232400001.0
2006-09-06 16:38:00,94.204,94.213,94.179,94.179,306599997.0
2006-09-06 16:39:00,94.184,94.184,94.166,94.172,125700002.0
2006-09-06 16:40:00,94.185,94.195,94.174,94.174,197499998.0
2006-09-06 16:41:00,94.185,94.203,94.166,94.184,163199998.0
2006-09-06 16:42:00,94.155,94.196,94.155,94.196,415300001.0
2006-09-06 16:43:00,94.185,94.191,94.157,94.172,218899999.0
2006-09-06 16:44:00,94.198,94.207,94.176,94.204,322299997.0
2006-09-06 16:45:00,94.191,94.191,94.167,94.169,293799996.0
2006-09-06 16:46:00,94.198,94.204,94.177,94.18,171899998.0
2006-09-06 16:47:00,94.2,94.209,94.171,94.171,193299999.0
2006-09-06 16:48:00,94.175,94.2,94.166,94.186,276199995.0
2006-09-06 16:49:00,94.166,94.203,94.166,94.197,275199998.0
2006-09-06 16:50:00,94.191,94.218,94.177,94.205,151500002.0
2006-09-06 16:51:00,94.193,94.209,94.183,94.196,149100001.0
2006-09-06 16:52:00,94.179,94.213,94.179,94.21,152899999.0
2006-09-06 16:53:00,94.197,94.211,94.178,94.195,236999996.0
2006-09-06 16:54:00,94.191,94.2,94.173,94.18,188400000.0
2006-09-06 16:55:00,94.181,94.2,94.177,94.197,243599997.0
2006-09-06 16:56:00,94.197,94.204,94.176,94.18,243100000.0
2006-09-06 16:57:00,94.19,94.203,94.18,94.189,244899998.0
2006-09-06 16:58:00,94.195,94.2,94.174,94.178,216999999.0
2006-09-06 16:59:00,94.187,94.209,94.171,94.177,154300002.0
2006-09-06 17:00:00,94.198,94.209,94.18,94.183,194899998.0
2006-09-06 17:01:00,94.212,94.218,94.18,94.204,243699999.0
2006-09-06 17:02:00,94.215,94.227,94.204,94.213,188300000.0
2006-09-06 17:03:00,94.201,94.223,94.198,94.215,240300002.0
2006-09-06 17:04:00,94.214,94.221,94.197,94.197,311400002.0
2006-09-06 17:05:00,94.21,94.224,94.196,94.221,282999998.0
2006-09-06 17:06:00,94.202,94.221,94.194,94.212,269700000.0
2006-09-06 17:07:00,94.225,94.234,94.214,94.214,151100000.0
2006-09-06 17:08:00,94.227,94.227,94.206,94.214,199599995.0
2006-09-06 17:09:00,94.223,94.24,94.203,94.23,171500001.0
2006-09-06 17:10:00,94.23,94.23,94.207,94.218,148800000.0
2006-09-06 17:11:00,94.22,94.238,94.212,94.219,167000002.0
2006-09-06 17:12:00,94.221,94.254,94.217,94.254,223300002.0
2006-09-06 17:13:00,94.255,94.255,94.209,94.225,218799998.0
2006-09-06 17:14:00,94.216,94.254,94.216,94.254,348899998.0
2006-09-06 17:15:00,94.23,94.263,94.23,94.263,176800001.0
2006-09-06 17:16:00,94.26,94.267,94.237,94.253,70000000.0
2006-09-06 17:17:00,94.257,94.279,94.249,94.278,297899998.0
2006-09-06 17:18:00,94.263,94.282,94.262,94.282,252500000.0
2006-09-06 17:19:00,94.266,94.266,94.236,94.244,185799996.0
2006-09-06 17:20:00,94.261,94.263,94.237,94.246,154399998.0
2006-09-06 17:21:00,94.264,94.27,94.239,94.243,152099998.0
2006-09-06 17:22:00,94.268,94.277,94.249,94.249,144199998.0
2006-09-06 17:23:00,94.255,94.28,94.249,94.28,164500001.0
2006-09-06 17:24:00,94.256,94.271,94.254,94.269,58400002.0
2006-09-06 17:25:00,94.264,94.275,94.252,94.267,169600002.0
2006-09-06 17:26:00,94.273,94.278,94.253,94.253,257000005.0
2006-09-06 17:27:00,94.214,94.266,94.208,94.25,216599995.0
2006-09-06 17:28:00,94.261,94.275,94.249,94.26,165200001.0
2006-09-06 17:29:00,94.26,94.279,94.249,94.254,210600000.0
2006-09-06 17:30:00,94.254,94.269,94.238,94.242,211499996.0
2006-09-06 17:31:00,94.25,94.269,94.247,94.263,173299998.0
2006-09-06 17:32:00,94.261,94.264,94.233,94.251,446199999.0
2006-09-06 17:33:00,94.263,94.272,94.248,94.263,208400002.0
2006-09-06 17:34:00,94.262,94.29,94.262,94.273,159400002.0
2006-09-06 17:35:00,94.292,94.296,94.277,94.279,204599996.0
2006-09-06 17:36:00,94.294,94.31,94.285,94.285,334099997.0
2006-09-06 17:37:00,94.294,94.294,94.265,94.276,243899998.0
2006-09-06 17:38:00,94.287,94.304,94.283,94.283,222500000.0
2006-09-06 17:39:00,94.289,94.304,94.285,94.298,29999999.0
2006-09-06 17:40:00,94.291,94.291,94.26,94.274,307899998.0
2006-09-06 17:41:00,94.269,94.288,94.257,94.273,245900000.0
2006-09-06 17:42:00,94.29,94.29,94.268,94.27,133800002.0
2006-09-06 17:43:00,94.279,94.29,94.259,94.273,284600003.0
2006-09-06 17:44:00,94.272,94.278,94.25,94.264,287700001.0
2006-09-06 17:45:00,94.282,94.283,94.261,94.261,177199997.0
2006-09-06 17:46:00,94.273,94.273,94.251,94.271,226599998.0
2006-09-06 17:47:00,94.275,94.28,94.26,94.266,229200001.0
2006-09-06 17:48:00,94.27,94.284,94.254,94.279,223399997.0
2006-09-06 17:49:00,94.27,94.278,94.243,94.243,315700001.0
2006-09-06 17:50:00,94.267,94.278,94.253,94.259,162800000.0
2006-09-06 17:51:00,94.284,94.285,94.244,94.247,246099996.0
2006-09-06 17:52:00,94.262,94.281,94.247,94.268,211999998.0
2006-09-06 17:53:00,94.276,94.3,94.263,94.288,84199998.0
2006-09-06 17:54:00,94.297,94.297,94.269,94.284,221600000.0
2006-09-06 17:55:00,94.285,94.298,94.267,94.285,351100003.0
2006-09-06 17:56:00,94.285,94.287,94.259,94.269,361200003.0
2006-09-06 17:57:00,94.287,94.287,94.255,94.256,210700001.0
2006-09-06 17:58:00,94.251,94.285,94.247,94.26,283500002.0
2006-09-06 17:59:00,94.261,94.28,94.26,94.275,333199998.0
2006-09-06 18:00:00,94.278,94.282,94.258,94.262,225199997.0
2006-09-06 18:01:00,94.256,94.299,94.256,94.287,2112799993.0
2006-09-06 18:02:00,94.3,94.31,94.3,94.31,2007799987.0
2006-09-06 18:03:00,94.3,94.31,94.3,94.31,2007799987.0
2006-09-06 18:04:00,94.3,94.3,94.29,94.3,2007799987.0
2006-09-06 18:05:00,94.29,94.29,94.28,94.28,2007799987.0
2006-09-06 18:06:00,94.29,94.29,94.28,94.28,2007799987.0
2006-09-06 18:07:00,94.29,94.29,94.28,94.29,2007799987.0
2006-09-06 18:08:00,94.28,94.3,94.28,94.29,2007799987.0
2006-09-06 18:09:00,94.28,94.29,94.27,94.28,2007799987.0
2006-09-06 18:10:00,94.266,94.274,94.233,94.244,2007799987.0
2006-09-06 18:11:00,94.207,94.254,94.207,94.242,1014799998.0
2006-09-06 18:12:00,94.236,94.27,94.227,94.233,1442500001.0
2006-09-06 18:13:00,94.251,94.261,94.219,94.242,1928499997.0
2006-09-06 18:14:00,94.25,94.26,94.25,94.26,1307699995.0
2006-09-06 18:15:00,94.25,94.26,94.23,94.23,1307699995.0
2006-09-06 18:16:00,94.24,94.26,94.23,94.25,1307699995.0
2006-09-06 18:17:00,94.231,94.265,94.231,94.251,1307699995.0
2006-09-06 18:18:00,94.252,94.278,94.236,94.248,1062000004.0
2006-09-06 18:19:00,94.261,94.276,94.234,94.249,2067799995.0
2006-09-06 18:20:00,94.257,94.276,94.235,94.252,1894499991.0
2006-09-06 18:21:00,94.268,94.279,94.247,94.251,1844100008.0
2006-09-06 18:22:00,94.24,94.257,94.216,94.257,1405499995.0
2006-09-06 18:23:00,94.26,94.26,94.25,94.25,1940999989.0
2006-09-06 18:24:00,94.26,94.26,94.23,94.24,1940999989.0
2006-09-06 18:25:00,94.25,94.26,94.219,94.238,1940999989.0
2006-09-06 18:26:00,94.23,94.273,94.23,94.263,1900199995.0
2006-09-06 18:27:00,94.26,94.275,94.24,94.26,1492199998.0
2006-09-06 18:28:00,94.254,94.28,94.234,94.248,1526300008.0
2006-09-06 18:29:00,94.262,94.262,94.226,94.236,913899994.0
2006-09-06 18:30:00,94.238,94.244,94.212,94.231,701400000.0
2006-09-06 18:31:00,94.231,94.255,94.221,94.239,1234399995.0
2006-09-06 18:32:00,94.254,94.265,94.23,94.235,1846799997.0
2006-09-06 18:33:00,94.25,94.26,94.25,94.26,1961000004.0
2006-09-06 18:34:00,94.242,94.255,94.215,94.24,1961000004.0
2006-09-06 18:35:00,94.238,94.259,94.223,94.24,1691900000.0
2006-09-06 18:36:00,94.238,94.27,94.238,94.247,937700000.0
2006-09-06 18:37:00,94.272,94.278,94.243,94.267,1124199995.0
2006-09-06 18:38:00,94.26,94.269,94.224,94.241,896499996.0
2006-09-06 18:39:00,94.256,94.274,94.233,94.239,938599999.0
2006-09-06 18:40:00,94.252,94.273,94.243,94.244,1434599990.0
2006-09-06 18:41:00,94.249,94.276,94.246,94.258,668799999.0
2006-09-06 18:42:00,94.242,94.265,94.235,94.236,1159699996.0
2006-09-06 18:43:00,94.242,94.266,94.236,94.256,496399998.0
2006-09-06 18:44:00,94.244,94.262,94.23,94.25,940900000.0
2006-09-06 18:45:00,94.221,94.252,94.216,94.241,767399990.0
2006-09-06 18:46:00,94.242,94.242,94.203,94.213,836999999.0
2006-09-06 18:47:00,94.232,94.252,94.229,94.252,238699996.0
2006-09-06 18:48:00,94.243,94.262,94.22,94.246,364500001.0
2006-09-06 18:49:00,94.253,94.266,94.243,94.258,703700000.0
2006-09-06 18:50:00,94.251,94.265,94.233,94.243,790100000.0
2006-09-06 18:51:00,94.265,94.287,94.251,94.266,841199995.0
2006-09-06 18:52:00,94.285,94.285,94.254,94.254,1408199987.0
2006-09-06 18:53:00,94.273,94.279,94.253,94.262,1716499999.0
2006-09-06 18:54:00,94.265,94.275,94.239,94.24,1536899991.0
2006-09-06 18:55:00,94.267,94.276,94.242,94.256,1468600000.0
2006-09-06 18:56:00,94.242,94.284,94.235,94.284,324499998.0
2006-09-06 18:57:00,94.296,94.31,94.267,94.289,493799997.0
2006-09-06 18:58:00,94.31,94.315,94.289,94.3,1029500001.0
2006-09-06 18:59:00,94.29,94.316,94.283,94.313,1470300010.0
2006-09-06 19:00:00,94.303,94.32,94.299,94.319,212100000.0
2006-09-06 19:01:00,94.306,94.332,94.302,94.322,507499998.0
2006-09-06 19:02:00,94.325,94.334,94.31,94.312,337600001.0
2006-09-06 19:03:00,94.312,94.334,94.304,94.318,615800003.0
2006-09-06 19:04:00,94.313,94.334,94.31,94.334,516499999.0
2006-09-06 19:05:00,94.335,94.336,94.315,94.318,566100000.0
2006-09-06 19:06:00,94.316,94.339,94.31,94.33,1149399995.0
2006-09-06 19:07:00,94.325,94.35,94.314,94.332,1476099996.0
2006-09-06 19:08:00,94.33,94.346,94.313,94.313,1783900002.0
2006-09-06 19:09:00,94.335,94.344,94.309,94.323,1053700001.0
2006-09-06 19:10:00,94.337,94.345,94.319,94.332,342900000.0
2006-09-06 19:11:00,94.333,94.336,94.307,94.307,586499999.0
2006-09-06 19:12:00,94.311,94.342,94.311,94.336,230599998.0
2006-09-06 19:13:00,94.329,94.334,94.302,94.302,344100002.0
2006-09-06 19:14:00,94.31,94.335,94.307,94.323,358999998.0
2006-09-06 19:15:00,94.307,94.323,94.292,94.32,873499995.0
2006-09-06 19:16:00,94.315,94.32,94.299,94.308,474800004.0
2006-09-06 19:17:00,94.304,94.317,94.284,94.308,909599997.0
2006-09-06 19:18:00,94.295,94.324,94.29,94.308,682700008.0
2006-09-06 19:19:00,94.304,94.324,94.281,94.292,1390599997.0
2006-09-06 19:20:00,94.307,94.323,94.286,94.323,637299996.0
2006-09-06 19:21:00,94.319,94.319,94.292,94.299,1051599996.0
2006-09-06 19:22:00,94.322,94.322,94.291,94.3,207000002.0
2006-09-06 19:23:00,94.292,94.315,94.286,94.302,1953799996.0
2006-09-06 19:24:00,94.297,94.317,94.293,94.315,685799994.0
2006-09-06 19:25:00,94.296,94.317,94.267,94.312,933799990.0
2006-09-06 19:26:00,94.31,94.32,94.287,94.288,2015899986.0
2006-09-06 19:27:00,94.305,94.307,94.278,94.287,1533599985.0
2006-09-06 19:28:00,94.285,94.315,94.274,94.315,958199995.0
2006-09-06 19:29:00,94.302,94.317,94.281,94.305,328300000.0
2006-09-06 19:30:00,94.308,94.32,94.294,94.31,1109700002.0
2006-09-06 19:31:00,94.295,94.315,94.278,94.299,723300006.0
2006-09-06 19:32:00,94.315,94.315,94.285,94.293,1112199998.0
2006-09-06 19:33:00,94.305,94.321,94.29,94.303,734199998.0
2006-09-06 19:34:00,94.32,94.325,94.295,94.301,986400002.0
2006-09-06 19:35:00,94.315,94.325,94.283,94.3,806599994.0
2006-09-06 19:36:00,94.3,94.317,94.29,94.315,476199998.0
2006-09-06 19:37:00,94.309,94.325,94.298,94.313,188599999.0
2006-09-06 19:38:00,94.315,94.327,94.292,94.3,787500000.0
2006-09-06 19:39:00,94.316,94.327,94.3,94.3,750299992.0
2006-09-06 19:40:00,94.313,94.322,94.293,94.293,653999993.0
2006-09-06 19:41:00,94.293,94.314,94.287,94.306,977499996.0
2006-09-06 19:42:00,94.306,94.315,94.286,94.298,950799993.0
2006-09-06 19:43:00,94.291,94.317,94.286,94.317,427900005.0
2006-09-06 19:44:00,94.315,94.325,94.298,94.298,1107999997.0
2006-09-06 19:45:00,94.293,94.317,94.287,94.317,335700000.0
2006-09-06 19:46:00,94.312,94.316,94.291,94.294,601499999.0
2006-09-06 19:47:00,94.294,94.318,94.282,94.318,404399995.0
2006-09-06 19:48:00,94.315,94.318,94.283,94.303,1036699987.0
2006-09-06 19:49:00,94.315,94.32,94.295,94.301,621199995.0
2006-09-06 19:50:00,94.314,94.323,94.291,94.291,565499994.0
2006-09-06 19:51:00,94.31,94.32,94.29,94.296,574999998.0
2006-09-06 19:52:00,94.291,94.313,94.289,94.311,360899998.0
2006-09-06 19:53:00,94.294,94.314,94.277,94.29,834499993.0
2006-09-06 19:54:00,94.28,94.303,94.27,94.303,819699996.0
2006-09-06 19:55:00,94.272,94.29,94.259,94.283,261999999.0
2006-09-06 19:56:00,94.292,94.296,94.265,94.27,347000001.0
2006-09-06 19:57:00,94.252,94.292,94.242,94.278,599699993.0
2006-09-06 19:58:00,94.28,94.305,94.268,94.291,1144699995.0
2006-09-06 19:59:00,94.306,94.306,94.274,94.28,779800004.0
2006-09-06 20:00:00,94.292,94.312,94.266,94.266,501300002.0
2006-09-06 20:01:00,94.296,94.311,94.278,94.311,658599992.0
2006-09-06 20:02:00,94.293,94.329,94.287,94.32,586599997.0
2006-09-06 20:03:00,94.309,94.342,94.291,94.327,309299996.0
2006-09-06 20:04:00,94.323,94.338,94.306,94.332,601000000.0
2006-09-06 20:05:00,94.34,94.348,94.321,94.324,484799994.0
2006-09-06 20:06:00,94.317,94.347,94.305,94.327,559999997.0
2006-09-06 20:07:00,94.342,94.356,94.327,94.33,583399998.0
2006-09-06 20:08:00,94.347,94.347,94.307,94.324,601699995.0
2006-09-06 20:09:00,94.325,94.333,94.294,94.308,458600005.0
2006-09-06 20:10:00,94.327,94.332,94.303,94.305,662399999.0
2006-09-06 20:11:00,94.32,94.35,94.304,94.33,1251000001.0
2006-09-06 20:12:00,94.308,94.362,94.308,94.344,1573000010.0
2006-09-06 20:13:00,94.344,94.372,94.335,94.357,1009999989.0
2006-09-06 20:14:00,94.363,94.391,94.349,94.378,481499999.0
2006-09-06 20:15:00,94.378,94.397,94.365,94.373,797999998.0
2006-09-06 20:16:00,94.395,94.414,94.365,94.39,1358199998.0
2006-09-06 20:17:00,94.418,94.418,94.383,94.383,379400000.0
2006-09-06 20:18:00,94.396,94.403,94.377,94.382,298199998.0
2006-09-06 20:19:00,94.372,94.404,94.359,94.404,1710099997.0
2006-09-06 20:20:00,94.406,94.443,94.401,94.414,1486399991.0
2006-09-06 20:21:00,94.401,94.421,94.392,94.421,453200001.0
2006-09-06 20:22:00,94.418,94.422,94.384,94.395,916599998.0
2006-09-06 20:23:00,94.405,94.405,94.351,94.368,839099993.0
2006-09-06 20:24:00,94.383,94.395,94.356,94.379,391599998.0
2006-09-06 20:25:00,94.4,94.411,94.359,94.363,526599996.0
2006-09-06 20:26:00,94.376,94.395,94.368,94.392,585699997.0
2006-09-06 20:27:00,94.397,94.415,94.368,94.402,1029599994.0
2006-09-06 20:28:00,94.407,94.426,94.395,94.415,2076500000.0
2006-09-06 20:29:00,94.415,94.439,94.404,94.434,2069499994.0
2006-09-06 20:30:00,94.43,94.44,94.42,94.42,1671699992.0
2006-09-06 20:31:00,94.405,94.423,94.39,94.418,1671699992.0
2006-09-06 20:32:00,94.43,94.43,94.43,94.43,673000000.0
2006-09-06 20:33:00,94.424,94.424,94.382,94.408,673000000.0
2006-09-06 20:34:00,94.421,94.426,94.399,94.402,274799995.0
2006-09-06 20:35:00,94.416,94.422,94.393,94.394,624199993.0
2006-09-06 20:36:00,94.395,94.415,94.386,94.415,567000004.0
2006-09-06 20:37:00,94.413,94.417,94.38,94.39,481299998.0
2006-09-06 20:38:00,94.415,94.426,94.388,94.397,1369999997.0
2006-09-06 20:39:00,94.394,94.421,94.39,94.412,1110700007.0
2006-09-06 20:40:00,94.399,94.425,94.397,94.414,1971500005.0
2006-09-06 20:41:00,94.419,94.419,94.387,94.408,987699995.0
2006-09-06 20:42:00,94.41,94.437,94.395,94.413,971399997.0
2006-09-06 20:43:00,94.425,94.446,94.395,94.411,783100000.0
2006-09-06 20:44:00,94.413,94.425,94.395,94.401,1116599989.0
2006-09-06 20:45:00,94.412,94.412,94.383,94.386,1041699998.0
2006-09-06 20:46:00,94.396,94.419,94.386,94.408,893299994.0
2006-09-06 20:47:00,94.411,94.43,94.394,94.405,1211199996.0
2006-09-06 20:48:00,94.402,94.42,94.382,94.414,810399997.0
2006-09-06 20:49:00,94.414,94.437,94.406,94.41,835700001.0
2006-09-06 20:50:00,94.428,94.44,94.408,94.411,1029299998.0
2006-09-06 20:51:00,94.418,94.441,94.417,94.433,608599999.0
2006-09-06 20:52:00,94.43,94.452,94.418,94.429,760600000.0
2006-09-06 20:53:00,94.416,94.422,94.39,94.405,1211699998.0
2006-09-06 20:54:00,94.417,94.421,94.395,94.406,483400002.0
2006-09-06 20:55:00,94.422,94.445,94.399,94.428,1119899998.0
2006-09-06 20:56:00,94.432,94.451,94.399,94.399,852700000.0
2006-09-06 20:57:00,94.415,94.431,94.399,94.407,1196399994.0
2006-09-06 20:59:00,94.43,94.43,94.42,94.42,777300000.0
2006-09-06 21:00:00,94.43,94.45,94.43,94.44,777300000.0
2006-09-06 21:01:00,94.45,94.45,94.42,94.43,777300000.0
2006-09-06 21:02:00,94.411,94.438,94.401,94.432,777300000.0
2006-09-06 21:03:00,94.42,94.44,94.411,94.434,630399995.0
2006-09-06 21:04:00,94.437,94.444,94.419,94.426,417099997.0
2006-09-06 21:05:00,94.435,94.45,94.402,94.436,401600000.0
2006-09-06 21:06:00,94.438,94.438,94.411,94.425,698600001.0
2006-09-06 21:07:00,94.43,94.43,94.397,94.415,546399995.0
2006-09-06 21:08:00,94.407,94.429,94.403,94.417,578000001.0
2006-09-06 21:09:00,94.418,94.432,94.405,94.415,415600000.0
2006-09-06 21:10:00,94.425,94.437,94.412,94.426,384700000.0
2006-09-06 21:11:00,94.411,94.43,94.409,94.425,378899994.0
2006-09-06 21:12:00,94.401,94.438,94.4,94.438,523199999.0
2006-09-06 21:13:00,94.43,94.436,94.401,94.401,981699993.0
2006-09-06 21:14:00,94.427,94.427,94.393,94.406,1035900002.0
2006-09-06 21:15:00,94.421,94.427,94.391,94.4,1171099997.0
2006-09-06 21:16:00,94.402,94.43,94.401,94.418,563999996.0
2006-09-06 21:17:00,94.417,94.444,94.393,94.408,1408399991.0
2006-09-06 21:18:00,94.434,94.442,94.412,94.415,924099993.0
2006-09-06 21:19:00,94.405,94.442,94.405,94.442,1123199995.0
2006-09-06 21:20:00,94.439,94.439,94.402,94.403,1706399998.0
2006-09-06 21:21:00,94.41,94.41,94.379,94.391,1837199986.0
2006-09-06 21:22:00,94.401,94.42,94.393,94.415,1282200005.0
2006-09-06 21:23:00,94.421,94.433,94.398,94.416,905299992.0
2006-09-06 21:24:00,94.428,94.431,94.39,94.404,850800002.0
2006-09-06 21:25:00,94.395,94.4,94.378,94.378,1155700000.0
2006-09-06 21:26:00,94.395,94.41,94.381,94.381,588200002.0
2006-09-06 21:27:00,94.377,94.4,94.373,94.387,519900000.0
2006-09-06 21:28:00,94.384,94.398,94.38,94.392,224500000.0
2006-09-06 21:29:00,94.387,94.387,94.34,94.366,696799996.0
2006-09-06 21:30:00,94.38,94.392,94.365,94.377,621300001.0
2006-09-06 21:31:00,94.374,94.386,94.358,94.371,301500000.0
2006-09-06 21:32:00,94.387,94.392,94.367,94.369,1555899987.0
2006-09-06 21:33:00,94.367,94.372,94.351,94.352,195000003.0
2006-09-06 21:34:00,94.366,94.369,94.331,94.331,392299996.0
2006-09-06 21:35:00,94.361,94.366,94.334,94.339,478800001.0
2006-09-06 21:36:00,94.35,94.362,94.331,94.345,182499998.0
2006-09-06 21:37:00,94.346,94.384,94.346,94.37,389699995.0
2006-09-06 21:38:00,94.366,94.377,94.354,94.359,480600002.0
2006-09-06 21:39:00,94.363,94.386,94.363,94.385,379900003.0
2006-09-06 21:40:00,94.366,94.38,94.348,94.367,433700002.0
2006-09-06 21:41:00,94.367,94.383,94.349,94.349,361099998.0
2006-09-06 21:42:00,94.38,94.385,94.351,94.351,636400003.0
2006-09-06 21:43:00,94.385,94.385,94.35,94.354,760399989.0
2006-09-06 21:44:00,94.365,94.37,94.337,94.357,1396599989.0
2006-09-06 21:45:00,94.36,94.377,94.328,94.348,936999993.0
2006-09-06 21:46:00,94.356,94.374,94.345,94.345,420399997.0
2006-09-06 21:47:00,94.375,94.385,94.363,94.363,783799997.0
2006-09-06 21:48:00,94.364,94.377,94.351,94.366,370299995.0
2006-09-06 21:49:00,94.373,94.383,94.356,94.358,757700009.0
2006-09-06 21:50:00,94.36,94.384,94.354,94.364,213699999.0
2006-09-06 21:51:00,94.364,94.383,94.351,94.351,344100001.0
2006-09-06 21:52:00,94.339,94.37,94.336,94.368,604899999.0
2006-09-06 21:53:00,94.37,94.371,94.35,94.354,224300000.0
2006-09-06 21:54:00,94.368,94.38,94.36,94.375,312699998.0
2006-09-06 21:55:00,94.377,94.385,94.364,94.372,235700002.0
2006-09-06 21:56:00,94.383,94.388,94.365,94.376,497000001.0
2006-09-06 21:57:00,94.375,94.388,94.363,94.377,172599998.0
2006-09-06 21:58:00,94.374,94.387,94.374,94.386,187299997.0
2006-09-06 21:59:00,94.383,94.391,94.347,94.363,706100002.0
2006-09-06 22:00:00,94.387,94.392,94.358,94.372,751700005.0
2006-09-06 22:01:00,94.388,94.408,94.373,94.386,798199997.0
2006-09-06 22:02:00,94.374,94.403,94.374,94.393,1015699996.0
2006-09-06 22:03:00,94.375,94.405,94.375,94.397,220200000.0
2006-09-06 22:04:00,94.391,94.402,94.362,94.385,716999998.0
2006-09-06 22:05:00,94.371,94.393,94.359,94.393,387799997.0
2006-09-06 22:06:00,94.395,94.395,94.37,94.37,128800001.0
2006-09-06 22:07:00,94.384,94.407,94.372,94.389,119999998.0
2006-09-06 22:08:00,94.4,94.415,94.374,94.392,194499999.0
2006-09-06 22:09:00,94.398,94.403,94.373,94.373,433299998.0
2006-09-06 22:10:00,94.379,94.4,94.362,94.385,254100002.0
2006-09-06 22:11:00,94.381,94.405,94.374,94.395,330400000.0
2006-09-06 22:12:00,94.393,94.397,94.353,94.375,525799998.0
2006-09-06 22:13:00,94.378,94.402,94.367,94.396,581999999.0
2006-09-06 22:14:00,94.378,94.394,94.372,94.385,279400004.0
2006-09-06 22:15:00,94.388,94.402,94.375,94.381,484099999.0
2006-09-06 22:16:00,94.4,94.403,94.375,94.375,368799999.0
2006-09-06 22:17:00,94.385,94.39,94.366,94.38,129300000.0
2006-09-06 22:18:00,94.368,94.392,94.368,94.391,213199999.0
2006-09-06 22:19:00,94.376,94.394,94.362,94.38,200600000.0
2006-09-06 22:20:00,94.385,94.397,94.37,94.385,160999997.0
2006-09-06 22:21:00,94.392,94.4,94.374,94.38,170799998.0
2006-09-06 22:22:00,94.4,94.4,94.374,94.374,309399996.0
2006-09-06 22:23:00,94.392,94.395,94.374,94.378,209999998.0
2006-09-06 22:24:00,94.373,94.39,94.368,94.38,61899999.0
2006-09-06 22:25:00,94.378,94.396,94.366,94.384,264500001.0
2006-09-06 22:26:00,94.366,94.388,94.366,94.388,48199999.0
2006-09-06 22:27:00,94.397,94.397,94.36,94.369,654599998.0
2006-09-06 22:28:00,94.372,94.4,94.367,94.379,441299995.0
2006-09-06 22:29:00,94.364,94.38,94.34,94.365,291099999.0
2006-09-06 22:30:00,94.362,94.387,94.355,94.387,521800005.0
2006-09-06 22:31:00,94.393,94.393,94.373,94.377,136599999.0
2006-09-06 22:32:00,94.389,94.4,94.37,94.376,305400000.0
2006-09-06 22:33:00,94.383,94.409,94.379,94.4,450700003.0
2006-09-06 22:34:00,94.404,94.414,94.388,94.394,523799997.0
2006-09-06 22:35:00,94.42,94.42,94.4,94.415,251899999.0
2006-09-06 22:36:00,94.42,94.423,94.4,94.402,530500001.0
2006-09-06 22:37:00,94.399,94.415,94.394,94.415,196699998.0
2006-09-06 22:38:00,94.417,94.421,94.397,94.397,262399992.0
2006-09-06 22:39:00,94.405,94.422,94.395,94.417,292499997.0
2006-09-06 22:40:00,94.412,94.412,94.387,94.387,453799999.0
2006-09-06 22:41:00,94.386,94.413,94.384,94.406,252700000.0
2006-09-06 22:42:00,94.408,94.422,94.393,94.412,244500001.0
2006-09-06 22:43:00,94.417,94.428,94.395,94.4,767199996.0
2006-09-06 22:44:00,94.407,94.436,94.406,94.428,499700001.0
2006-09-06 22:45:00,94.431,94.431,94.386,94.398,415799999.0
2006-09-06 22:46:00,94.415,94.428,94.393,94.405,520900000.0
2006-09-06 22:47:00,94.411,94.433,94.408,94.426,293699998.0
2006-09-06 22:48:00,94.408,94.43,94.389,94.415,522500000.0
2006-09-06 22:49:00,94.405,94.44,94.405,94.42,417700001.0
2006-09-06 22:50:00,94.423,94.432,94.408,94.408,251699997.0
2006-09-06 22:51:00,94.408,94.432,94.404,94.431,499100000.0
2006-09-06 22:52:00,94.419,94.434,94.41,94.425,182600002.0
2006-09-06 22:53:00,94.412,94.434,94.366,94.419,480599994.0
2006-09-06 22:54:00,94.404,94.44,94.404,94.428,218099998.0
2006-09-06 22:55:00,94.426,94.438,94.401,94.401,676800003.0
2006-09-06 22:56:00,94.408,94.414,94.384,94.384,152300000.0
2006-09-06 22:57:00,94.409,94.419,94.382,94.392,229400001.0
2006-09-06 22:58:00,94.408,94.408,94.387,94.395,367000002.0
2006-09-06 22:59:00,94.365,94.392,94.299,94.352,302599999.0
2006-09-06 23:00:00,94.372,94.387,94.352,94.38,207300000.0
2006-09-06 23:01:00,94.387,94.391,94.369,94.369,173199997.0
2006-09-06 23:02:00,94.385,94.386,94.356,94.371,164899997.0
2006-09-06 23:03:00,94.369,94.385,94.356,94.356,202999999.0
2006-09-06 23:04:00,94.393,94.393,94.359,94.38,180000000.0
2006-09-06 23:05:00,94.389,94.389,94.364,94.365,122699998.0
2006-09-06 23:06:00,94.375,94.388,94.356,94.37,139700000.0
2006-09-06 23:07:00,94.378,94.388,94.354,94.375,212399997.0
2006-09-06 23:08:00,94.382,94.382,94.353,94.36,220799999.0
2006-09-06 23:09:00,94.365,94.383,94.356,94.369,177100002.0
2006-09-06 23:10:00,94.384,94.391,94.366,94.366,263000003.0
2006-09-06 23:11:00,94.375,94.375,94.348,94.352,230600003.0
2006-09-06 23:12:00,94.37,94.381,94.357,94.365,213499996.0
2006-09-06 23:13:00,94.351,94.37,94.347,94.35,205300000.0
2006-09-06 23:14:00,94.375,94.386,94.366,94.383,217199996.0
2006-09-06 23:15:00,94.384,94.384,94.367,94.367,76100000.0
2006-09-06 23:16:00,94.34,94.376,94.34,94.376,262600004.0
2006-09-06 23:17:00,94.373,94.402,94.355,94.387,154400001.0
2006-09-06 23:18:00,94.408,94.408,94.384,94.384,117800000.0
2006-09-06 23:19:00,94.367,94.389,94.367,94.389,118400001.0
2006-09-06 23:20:00,94.385,94.388,94.365,94.376,285300003.0
2006-09-06 23:21:00,94.385,94.398,94.372,94.385,143400000.0
2006-09-06 23:22:00,94.405,94.406,94.375,94.375,191999998.0
2006-09-06 23:23:00,94.385,94.404,94.367,94.379,109599999.0
2006-09-06 23:24:00,94.39,94.395,94.37,94.37,322000001.0
2006-09-06 23:25:00,94.369,94.383,94.361,94.372,57899999.0
2006-09-06 23:26:00,94.363,94.387,94.363,94.387,118500000.0
2006-09-06 23:27:00,94.371,94.397,94.371,94.388,123900002.0
2006-09-06 23:28:00,94.408,94.408,94.382,94.383,167500000.0
2006-09-06 23:29:00,94.395,94.395,94.358,94.366,304200000.0
2006-09-06 23:30:00,94.396,94.411,94.383,94.394,135799999.0
2006-09-06 23:31:00,94.392,94.411,94.383,94.395,102200000.0
2006-09-06 23:32:00,94.399,94.42,94.391,94.415,281699999.0
2006-09-06 23:33:00,94.392,94.415,94.388,94.413,184999999.0
2006-09-06 23:34:00,94.393,94.407,94.373,94.399,336899998.0
2006-09-06 23:35:00,94.391,94.406,94.356,94.401,264399998.0
2006-09-06 23:36:00,94.407,94.407,94.383,94.383,122499999.0
2006-09-06 23:37:00,94.397,94.41,94.393,94.41,124000002.0
2006-09-06 23:38:00,94.389,94.42,94.38,94.417,311200001.0
2006-09-06 23:39:00,94.432,94.445,94.424,94.424,243400002.0
2006-09-06 23:40:00,94.415,94.431,94.404,94.417,185599997.0
2006-09-06 23:41:00,94.393,94.413,94.385,94.404,271300000.0
2006-09-06 23:42:00,94.371,94.39,94.349,94.364,186599999.0
2006-09-06 23:43:00,94.357,94.395,94.357,94.395,281200001.0
2006-09-06 23:44:00,94.37,94.414,94.37,94.395,386200000.0
2006-09-06 23:45:00,94.38,94.395,94.358,94.377,186500002.0
2006-09-06 23:46:00,94.381,94.4,94.365,94.382,272100004.0
2006-09-06 23:47:00,94.369,94.398,94.369,94.393,234400000.0
2006-09-06 23:48:00,94.385,94.397,94.371,94.385,241500001.0
2006-09-06 23:49:00,94.4,94.4,94.372,94.378,220199998.0
2006-09-06 23:50:00,94.392,94.418,94.374,94.402,259499997.0
2006-09-06 23:51:00,94.395,94.422,94.389,94.417,255100000.0
2006-09-06 23:52:00,94.404,94.427,94.404,94.415,136000001.0
2006-09-06 23:53:00,94.416,94.416,94.384,94.384,128999998.0
2006-09-06 23:54:00,94.402,94.43,94.402,94.43,199499999.0
2006-09-06 23:55:00,94.408,94.432,94.408,94.42,151100001.0
2006-09-06 23:56:00,94.406,94.424,94.399,94.415,173399998.0
2006-09-06 23:57:00,94.416,94.424,94.402,94.417,404200000.0
2006-09-06 23:58:00,94.398,94.427,94.398,94.407,223200002.0
2006-09-06 23:59:00,94.418,94.426,94.396,94.396,191100001.0
2006-09-07 00:00:00,94.387,94.406,94.379,94.394,212500000.0
2006-09-07 00:01:00,94.359,94.394,94.359,94.39,250699997.0
2006-09-07 00:02:00,94.399,94.406,94.387,94.393,49200001.0
2006-09-07 00:03:00,94.398,94.41,94.391,94.41,178900000.0
2006-09-07 00:04:00,94.386,94.407,94.383,94.403,318300002.0
2006-09-07 00:05:00,94.391,94.408,94.377,94.408,294899993.0
2006-09-07 00:06:00,94.387,94.404,94.378,94.402,275600001.0
2006-09-07 00:07:00,94.366,94.385,94.351,94.365,230699999.0
2006-09-07 00:08:00,94.392,94.418,94.392,94.418,82500000.0
2006-09-07 00:09:00,94.397,94.435,94.386,94.414,310499999.0
2006-09-07 00:10:00,94.423,94.425,94.389,94.42,229400000.0
2006-09-07 00:11:00,94.415,94.415,94.391,94.399,177000001.0
2006-09-07 00:12:00,94.423,94.43,94.394,94.394,210499999.0
2006-09-07 00:13:00,94.403,94.428,94.403,94.422,123200001.0
2006-09-07 00:14:00,94.398,94.413,94.384,94.392,192499998.0
2006-09-07 00:15:00,94.371,94.389,94.36,94.384,197500002.0
2006-09-07 00:16:00,94.401,94.42,94.392,94.407,286099995.0
2006-09-07 00:17:00,94.406,94.415,94.386,94.403,116399999.0
2006-09-07 00:18:00,94.387,94.413,94.38,94.394,236200001.0
2006-09-07 00:19:00,94.386,94.402,94.381,94.385,239800002.0
2006-09-07 00:20:00,94.385,94.39,94.365,94.365,308300000.0
2006-09-07 00:21:00,94.389,94.403,94.378,94.382,149000000.0
2006-09-07 00:22:00,94.387,94.412,94.387,94.412,149400003.0
2006-09-07 00:23:00,94.385,94.409,94.384,94.398,269499995.0
2006-09-07 00:24:00,94.403,94.405,94.376,94.38,197099999.0
2006-09-07 00:25:00,94.395,94.395,94.366,94.376,173700000.0
2006-09-07 00:26:00,94.374,94.387,94.361,94.38,159699998.0
2006-09-07 00:27:00,94.382,94.382,94.331,94.331,346600002.0
2006-09-07 00:28:00,94.361,94.386,94.353,94.367,217000001.0
2006-09-07 00:29:00,94.386,94.399,94.371,94.398,130700000.0
2006-09-07 00:30:00,94.381,94.401,94.362,94.385,184799999.0
2006-09-07 00:31:00,94.388,94.403,94.382,94.392,273499997.0
2006-09-07 00:32:00,94.397,94.404,94.375,94.384,342999999.0
2006-09-07 00:33:00,94.408,94.42,94.395,94.42,168700001.0
2006-09-07 00:34:00,94.396,94.415,94.373,94.4,97900000.0
2006-09-07 00:35:00,94.409,94.412,94.39,94.398,186799995.0
2006-09-07 00:36:00,94.399,94.412,94.364,94.397,324099998.0
2006-09-07 00:37:00,94.413,94.416,94.391,94.393,277800000.0
2006-09-07 00:38:00,94.393,94.393,94.372,94.372,72799998.0
2006-09-07 00:39:00,94.371,94.404,94.371,94.401,281499997.0
2006-09-07 00:40:00,94.393,94.406,94.372,94.388,245000000.0
2006-09-07 00:41:00,94.372,94.39,94.359,94.372,159400002.0
2006-09-07 00:42:00,94.368,94.394,94.368,94.387,248799998.0
2006-09-07 00:43:00,94.376,94.384,94.359,94.371,22400000.0
2006-09-07 00:44:00,94.375,94.38,94.35,94.35,201399999.0
2006-09-07 00:45:00,94.355,94.376,94.347,94.366,148799999.0
2006-09-07 00:46:00,94.37,94.401,94.358,94.39,119799999.0
2006-09-07 00:47:00,94.394,94.402,94.372,94.402,308099997.0
2006-09-07 00:48:00,94.396,94.411,94.357,94.384,239099998.0
2006-09-07 00:49:00,94.391,94.395,94.374,94.395,230700001.0
2006-09-07 00:50:00,94.385,94.4,94.385,94.4,139600003.0
2006-09-07 00:51:00,94.363,94.406,94.35,94.391,169200000.0
2006-09-07 00:52:00,94.401,94.414,94.389,94.414,208600000.0
2006-09-07 00:53:00,94.421,94.428,94.405,94.416,250800001.0
2006-09-07 00:54:00,94.42,94.42,94.387,94.39,158399997.0
2006-09-07 00:55:00,94.39,94.422,94.39,94.422,131400001.0
2006-09-07 00:56:00,94.41,94.42,94.389,94.405,298299997.0
2006-09-07 00:57:00,94.422,94.428,94.408,94.416,266399999.0
2006-09-07 00:58:00,94.433,94.435,94.414,94.414,290399997.0
2006-09-07 00:59:00,94.425,94.438,94.414,94.432,267099999.0
2006-09-07 01:00:00,94.424,94.446,94.407,94.423,255800002.0
2006-09-07 01:01:00,94.428,94.449,94.427,94.434,223699997.0
2006-09-07 01:02:00,94.432,94.447,94.41,94.435,171999997.0
2006-09-07 01:03:00,94.407,94.444,94.407,94.444,135199996.0
2006-09-07 01:04:00,94.437,94.439,94.418,94.421,208399998.0
2006-09-07 01:05:00,94.418,94.437,94.404,94.428,339799997.0
2006-09-07 01:06:00,94.422,94.425,94.399,94.407,298499996.0
2006-09-07 01:07:00,94.422,94.425,94.394,94.394,183600001.0
2006-09-07 01:08:00,94.424,94.434,94.415,94.421,159200002.0
2006-09-07 01:09:00,94.407,94.435,94.403,94.435,73200000.0
2006-09-07 01:10:00,94.424,94.438,94.412,94.426,117300001.0
2006-09-07 01:11:00,94.424,94.44,94.411,94.436,171100002.0
2006-09-07 01:12:00,94.411,94.429,94.398,94.418,332200001.0
2006-09-07 01:13:00,94.405,94.433,94.403,94.429,221600001.0
2006-09-07 01:14:00,94.406,94.425,94.398,94.417,181999999.0
2006-09-07 01:15:00,94.432,94.432,94.413,94.413,101700001.0
2006-09-07 01:16:00,94.425,94.444,94.415,94.433,218300001.0
2006-09-07 01:17:00,94.425,94.425,94.404,94.407,150799998.0
2006-09-07 01:18:00,94.418,94.438,94.418,94.422,162200000.0
2006-09-07 01:19:00,94.413,94.444,94.413,94.422,261699998.0
2006-09-07 01:20:00,94.431,94.447,94.414,94.417,235500003.0
2006-09-07 01:21:00,94.426,94.443,94.41,94.431,159600001.0
2006-09-07 01:22:00,94.409,94.434,94.409,94.434,79399999.0
2006-09-07 01:23:00,94.414,94.435,94.411,94.424,116099999.0
2006-09-07 01:24:00,94.408,94.438,94.405,94.41,315000001.0
2006-09-07 01:25:00,94.413,94.435,94.402,94.42,290500002.0
2006-09-07 01:26:00,94.429,94.437,94.407,94.419,226200000.0
2006-09-07 01:27:00,94.435,94.447,94.415,94.447,206400002.0
2006-09-07 01:28:00,94.436,94.45,94.425,94.43,176799998.0
2006-09-07 01:29:00,94.435,94.45,94.415,94.428,283700002.0
2006-09-07 01:30:00,94.447,94.456,94.421,94.432,236000000.0
2006-09-07 01:31:00,94.423,94.443,94.417,94.438,249999998.0
2006-09-07 01:32:00,94.436,94.447,94.418,94.435,156600000.0
2006-09-07 01:33:00,94.425,94.441,94.425,94.441,53200001.0
2006-09-07 01:34:00,94.43,94.45,94.426,94.445,307999997.0
2006-09-07 01:35:00,94.429,94.449,94.426,94.449,336999997.0
2006-09-07 01:36:00,94.43,94.445,94.404,94.422,161199998.0
2006-09-07 01:37:00,94.438,94.452,94.426,94.449,181300001.0
2006-09-07 01:38:00,94.452,94.452,94.419,94.429,131599997.0
2006-09-07 01:39:00,94.435,94.448,94.421,94.435,239699997.0
2006-09-07 01:40:00,94.428,94.444,94.417,94.428,242599998.0
2006-09-07 01:41:00,94.411,94.462,94.411,94.462,222099999.0
2006-09-07 01:42:00,94.468,94.468,94.428,94.428,78399999.0
2006-09-07 01:43:00,94.428,94.447,94.426,94.443,202700000.0
2006-09-07 01:44:00,94.435,94.465,94.435,94.465,82899999.0
2006-09-07 01:45:00,94.45,94.465,94.43,94.448,154200000.0
2006-09-07 01:46:00,94.461,94.478,94.451,94.464,157499999.0
2006-09-07 01:47:00,94.455,94.472,94.445,94.459,158799999.0
2006-09-07 01:48:00,94.461,94.472,94.433,94.462,446199999.0
2006-09-07 01:49:00,94.449,94.464,94.442,94.463,361799997.0
2006-09-07 01:50:00,94.457,94.467,94.434,94.449,276199999.0
2006-09-07 01:51:00,94.467,94.467,94.428,94.436,233499999.0
2006-09-07 01:52:00,94.444,94.451,94.429,94.434,163700001.0
2006-09-07 01:53:00,94.433,94.453,94.416,94.445,323300002.0
2006-09-07 01:54:00,94.45,94.45,94.421,94.431,242600005.0
2006-09-07 01:55:00,94.455,94.455,94.43,94.451,125200000.0
2006-09-07 01:56:00,94.442,94.473,94.442,94.465,398399998.0
2006-09-07 01:57:00,94.445,94.469,94.442,94.463,277099998.0
2006-09-07 01:58:00,94.455,94.477,94.449,94.477,401499998.0
2006-09-07 01:59:00,94.473,94.474,94.445,94.452,274100002.0
2006-09-07 02:00:00,94.459,94.473,94.446,94.457,152500003.0
2006-09-07 02:01:00,94.481,94.488,94.459,94.459,163100000.0
2006-09-07 02:02:00,94.464,94.481,94.458,94.464,257399995.0
2006-09-07 02:03:00,94.479,94.479,94.449,94.449,139399999.0
2006-09-07 02:04:00,94.462,94.48,94.454,94.459,225099998.0
2006-09-07 02:05:00,94.463,94.47,94.446,94.458,174999997.0
2006-09-07 02:06:00,94.474,94.481,94.459,94.459,131699998.0
2006-09-07 02:07:00,94.475,94.48,94.454,94.46,279100004.0
2006-09-07 02:08:00,94.462,94.48,94.462,94.48,288599993.0
2006-09-07 02:09:00,94.444,94.456,94.427,94.437,252699998.0
2006-09-07 02:10:00,94.473,94.481,94.456,94.464,170600001.0
2006-09-07 02:11:00,94.463,94.49,94.454,94.48,218400003.0
2006-09-07 02:12:00,94.466,94.491,94.466,94.491,197300000.0
2006-09-07 02:13:00,94.495,94.521,94.494,94.499,99799999.0
2006-09-07 02:14:00,94.514,94.514,94.48,94.48,101099997.0
2006-09-07 02:15:00,94.491,94.51,94.48,94.488,411299999.0
2006-09-07 02:16:00,94.502,94.524,94.484,94.501,220100002.0
2006-09-07 02:17:00,94.527,94.533,94.506,94.515,189199998.0
2006-09-07 02:18:00,94.506,94.531,94.501,94.531,246299998.0
2006-09-07 02:19:00,94.517,94.556,94.517,94.556,235700002.0
2006-09-07 02:20:00,94.547,94.567,94.547,94.564,155900000.0
2006-09-07 02:21:00,94.558,94.581,94.548,94.563,248099997.0
2006-09-07 02:22:00,94.548,94.595,94.546,94.595,301399998.0
2006-09-07 02:23:00,94.579,94.593,94.559,94.58,262800001.0
2006-09-07 02:24:00,94.578,94.588,94.558,94.558,214599999.0
2006-09-07 02:25:00,94.577,94.577,94.549,94.552,199399997.0
2006-09-07 02:26:00,94.575,94.585,94.551,94.57,89699999.0
2006-09-07 02:27:00,94.575,94.582,94.556,94.572,349899997.0
2006-09-07 02:28:00,94.558,94.57,94.543,94.55,213299998.0
2006-09-07 02:29:00,94.565,94.598,94.565,94.589,279599999.0
2006-09-07 02:30:00,94.575,94.582,94.553,94.564,151399999.0
2006-09-07 02:31:00,94.575,94.588,94.563,94.577,213200002.0
2006-09-07 02:32:00,94.568,94.587,94.563,94.57,224400002.0
2006-09-07 02:33:00,94.561,94.574,94.561,94.574,30300000.0
2006-09-07 02:34:00,94.557,94.585,94.535,94.559,214800000.0
2006-09-07 02:35:00,94.556,94.595,94.556,94.585,238199996.0
2006-09-07 02:36:00,94.583,94.588,94.567,94.573,299699996.0
2006-09-07 02:37:00,94.57,94.589,94.564,94.571,154199997.0
2006-09-07 02:38:00,94.563,94.583,94.544,94.567,239299998.0
2006-09-07 02:39:00,94.577,94.587,94.563,94.574,100100000.0
2006-09-07 02:40:00,94.567,94.585,94.558,94.582,240700001.0
2006-09-07 02:41:00,94.58,94.58,94.553,94.567,265099997.0
2006-09-07 02:42:00,94.574,94.578,94.552,94.559,418199993.0
2006-09-07 02:43:00,94.558,94.571,94.541,94.56,313999994.0
2006-09-07 02:44:00,94.56,94.571,94.54,94.559,244999997.0
2006-09-07 02:45:00,94.568,94.582,94.551,94.569,175700000.0
2006-09-07 02:46:00,94.575,94.575,94.546,94.546,232700001.0
2006-09-07 02:47:00,94.56,94.57,94.54,94.556,210899999.0
2006-09-07 02:48:00,94.574,94.585,94.555,94.559,268199998.0
2006-09-07 02:49:00,94.574,94.581,94.556,94.562,198699998.0
2006-09-07 02:50:00,94.567,94.58,94.559,94.58,222800002.0
2006-09-07 02:51:00,94.58,94.58,94.55,94.55,253399995.0
2006-09-07 02:52:00,94.551,94.574,94.551,94.567,249300002.0
2006-09-07 02:53:00,94.549,94.567,94.53,94.553,273700000.0
2006-09-07 02:54:00,94.546,94.586,94.543,94.561,231499999.0
2006-09-07 02:55:00,94.574,94.59,94.566,94.59,358600003.0
2006-09-07 02:56:00,94.58,94.6,94.576,94.588,276400002.0
2006-09-07 02:57:00,94.581,94.593,94.565,94.579,108000001.0
2006-09-07 02:58:00,94.578,94.598,94.577,94.598,185400002.0
2006-09-07 02:59:00,94.592,94.599,94.574,94.574,439099998.0
2006-09-07 03:00:00,94.59,94.599,94.568,94.579,335000002.0
2006-09-07 03:01:00,94.585,94.612,94.576,94.586,205499999.0
2006-09-07 03:02:00,94.59,94.61,94.581,94.59,241800000.0
2006-09-07 03:03:00,94.59,94.613,94.59,94.599,347800004.0
2006-09-07 03:04:00,94.593,94.613,94.58,94.58,169599999.0
2006-09-07 03:05:00,94.596,94.619,94.589,94.606,271599999.0
2006-09-07 03:06:00,94.595,94.616,94.588,94.595,241800002.0
2006-09-07 03:07:00,94.597,94.621,94.584,94.62,353400005.0
2006-09-07 03:08:00,94.623,94.623,94.585,94.59,189299999.0
2006-09-07 03:09:00,94.586,94.611,94.586,94.601,247799999.0
2006-09-07 03:10:00,94.596,94.609,94.579,94.591,377599996.0
2006-09-07 03:11:00,94.594,94.608,94.576,94.596,121899998.0
2006-09-07 03:12:00,94.59,94.598,94.567,94.567,217400003.0
2006-09-07 03:13:00,94.57,94.592,94.561,94.592,329499997.0
2006-09-07 03:14:00,94.59,94.602,94.579,94.584,180199998.0
2006-09-07 03:15:00,94.582,94.595,94.566,94.567,153899999.0
2006-09-07 03:16:00,94.57,94.595,94.57,94.586,135299998.0
2006-09-07 03:17:00,94.58,94.593,94.58,94.587,33200000.0
2006-09-07 03:18:00,94.577,94.58,94.553,94.553,142600000.0
2006-09-07 03:19:00,94.564,94.587,94.564,94.583,208399999.0
2006-09-07 03:20:00,94.575,94.593,94.564,94.582,170500001.0
2006-09-07 03:21:00,94.562,94.586,94.562,94.585,323799996.0
2006-09-07 03:22:00,94.567,94.584,94.556,94.584,222199999.0
2006-09-07 03:23:00,94.582,94.602,94.576,94.595,231899999.0
2006-09-07 03:24:00,94.595,94.603,94.57,94.586,336599998.0
2006-09-07 03:25:00,94.602,94.607,94.583,94.584,316300005.0
2006-09-07 03:26:00,94.602,94.605,94.574,94.574,167299999.0
2006-09-07 03:27:00,94.573,94.593,94.572,94.581,191700004.0
2006-09-07 03:28:00,94.574,94.591,94.574,94.591,53499999.0
2006-09-07 03:29:00,94.58,94.596,94.568,94.575,198700002.0
2006-09-07 03:30:00,94.583,94.597,94.566,94.583,168299996.0
2006-09-07 03:31:00,94.576,94.595,94.567,94.581,282400003.0
2006-09-07 03:32:00,94.575,94.598,94.569,94.592,303899998.0
2006-09-07 03:33:00,94.595,94.605,94.579,94.579,428700000.0
2006-09-07 03:34:00,94.597,94.599,94.575,94.575,203300000.0
2006-09-07 03:35:00,94.569,94.601,94.568,94.579,322000000.0
2006-09-07 03:36:00,94.563,94.582,94.562,94.577,157400001.0
2006-09-07 03:37:00,94.571,94.571,94.541,94.541,209099999.0
2006-09-07 03:38:00,94.531,94.559,94.531,94.553,199400002.0
2006-09-07 03:39:00,94.546,94.576,94.539,94.566,209799997.0
2006-09-07 03:40:00,94.56,94.574,94.543,94.556,248299995.0
2006-09-07 03:41:00,94.557,94.581,94.55,94.561,204499995.0
2006-09-07 03:42:00,94.583,94.594,94.57,94.574,310400001.0
2006-09-07 03:43:00,94.581,94.589,94.572,94.572,194099996.0
2006-09-07 03:44:00,94.59,94.608,94.557,94.598,263399998.0
2006-09-07 03:45:00,94.577,94.596,94.565,94.57,218800000.0
2006-09-07 03:46:00,94.55,94.576,94.55,94.574,226399996.0
2006-09-07 03:47:00,94.58,94.585,94.562,94.562,274500002.0
2006-09-07 03:48:00,94.562,94.579,94.554,94.574,103699997.0
2006-09-07 03:49:00,94.583,94.622,94.571,94.622,320799998.0
2006-09-07 03:50:00,94.606,94.617,94.583,94.607,298799996.0
2006-09-07 03:51:00,94.597,94.621,94.571,94.598,253799998.0
2006-09-07 03:52:00,94.619,94.645,94.613,94.632,368399998.0
2006-09-07 03:53:00,94.624,94.643,94.609,94.62,167899999.0
2006-09-07 03:54:00,94.641,94.655,94.628,94.631,109299999.0
2006-09-07 03:55:00,94.65,94.656,94.636,94.641,228099997.0
2006-09-07 03:56:00,94.652,94.652,94.629,94.636,204200003.0
2006-09-07 03:57:00,94.637,94.652,94.629,94.643,149300000.0
2006-09-07 03:58:00,94.627,94.655,94.621,94.639,207199999.0
2006-09-07 03:59:00,94.637,94.664,94.637,94.646,170499999.0
2006-09-07 04:00:00,94.631,94.64,94.609,94.623,306000002.0
2006-09-07 04:01:00,94.641,94.644,94.623,94.628,215600001.0
2006-09-07 04:02:00,94.632,94.633,94.61,94.633,169999998.0
2006-09-07 04:03:00,94.62,94.635,94.62,94.635,118700003.0
2006-09-07 04:04:00,94.611,94.636,94.611,94.613,165100000.0
2006-09-07 04:05:00,94.596,94.608,94.581,94.589,218799999.0
2006-09-07 04:06:00,94.555,94.587,94.555,94.587,205800000.0
2006-09-07 04:07:00,94.573,94.607,94.573,94.596,247900002.0
2006-09-07 04:08:00,94.582,94.611,94.582,94.607,306600003.0
2006-09-07 04:09:00,94.603,94.622,94.594,94.611,281099998.0
2006-09-07 04:10:00,94.592,94.61,94.586,94.61,224400002.0
2006-09-07 04:11:00,94.576,94.613,94.576,94.61,216900001.0
2006-09-07 04:12:00,94.593,94.63,94.593,94.63,172000001.0
2006-09-07 04:13:00,94.617,94.638,94.614,94.638,219200001.0
2006-09-07 04:14:00,94.633,94.64,94.62,94.624,112899996.0
2006-09-07 04:15:00,94.628,94.655,94.628,94.653,191399997.0
2006-09-07 04:16:00,94.632,94.654,94.629,94.653,243000000.0
2006-09-07 04:17:00,94.653,94.656,94.635,94.652,193100002.0
2006-09-07 04:18:00,94.633,94.654,94.63,94.651,241400001.0
2006-09-07 04:19:00,94.641,94.666,94.632,94.637,156699999.0
2006-09-07 04:20:00,94.621,94.661,94.621,94.661,363299996.0
2006-09-07 04:21:00,94.663,94.664,94.638,94.658,240500000.0
2006-09-07 04:22:00,94.667,94.667,94.638,94.638,95499999.0
2006-09-07 04:23:00,94.657,94.664,94.64,94.645,278200000.0
2006-09-07 04:24:00,94.636,94.66,94.636,94.66,175100000.0
2006-09-07 04:25:00,94.656,94.668,94.635,94.662,262500001.0
2006-09-07 04:26:00,94.667,94.672,94.652,94.667,151299999.0
2006-09-07 04:27:00,94.647,94.672,94.647,94.672,114899999.0
2006-09-07 04:28:00,94.669,94.673,94.653,94.665,121200001.0
2006-09-07 04:29:00,94.666,94.666,94.639,94.642,230999998.0
2006-09-07 04:30:00,94.649,94.667,94.644,94.663,173200001.0
2006-09-07 04:31:00,94.666,94.678,94.65,94.657,179399998.0
2006-09-07 04:32:00,94.662,94.678,94.652,94.652,199200000.0
2006-09-07 04:33:00,94.638,94.658,94.633,94.65,95899999.0
2006-09-07 04:34:00,94.648,94.671,94.636,94.645,281900000.0
2006-09-07 04:35:00,94.665,94.67,94.65,94.659,177499995.0
2006-09-07 04:36:00,94.665,94.665,94.65,94.65,92499999.0
2006-09-07 04:37:00,94.655,94.67,94.652,94.653,211600002.0
2006-09-07 04:38:00,94.645,94.668,94.642,94.657,201300000.0
2006-09-07 04:39:00,94.667,94.674,94.641,94.663,269499997.0
2006-09-07 04:40:00,94.655,94.671,94.655,94.671,36000000.0
2006-09-07 04:41:00,94.637,94.668,94.632,94.648,200000000.0
2006-09-07 04:42:00,94.666,94.678,94.653,94.672,151100001.0
2006-09-07 04:43:00,94.646,94.667,94.641,94.666,226400002.0
2006-09-07 04:44:00,94.667,94.667,94.648,94.648,183900000.0
2006-09-07 04:45:00,94.658,94.67,94.651,94.665,124800000.0
2006-09-07 04:46:00,94.646,94.671,94.645,94.665,246599997.0
2006-09-07 04:47:00,94.662,94.662,94.626,94.626,56800000.0
2006-09-07 04:48:00,94.639,94.655,94.626,94.626,136700000.0
2006-09-07 04:49:00,94.641,94.655,94.629,94.655,174199995.0
2006-09-07 04:50:00,94.654,94.659,94.633,94.637,165800000.0
2006-09-07 04:51:00,94.651,94.661,94.633,94.638,105000000.0
2006-09-07 04:52:00,94.649,94.673,94.646,94.65,243099999.0
2006-09-07 04:53:00,94.657,94.675,94.642,94.665,154600000.0
2006-09-07 04:54:00,94.653,94.667,94.639,94.66,137200000.0
2006-09-07 04:55:00,94.66,94.66,94.635,94.643,244200001.0
2006-09-07 04:56:00,94.642,94.668,94.637,94.663,224500004.0
2006-09-07 04:57:00,94.67,94.673,94.653,94.653,281699997.0
2006-09-07 04:58:00,94.658,94.67,94.652,94.665,95100000.0
2006-09-07 04:59:00,94.652,94.665,94.635,94.651,88800000.0
2006-09-07 05:00:00,94.655,94.665,94.639,94.656,225499996.0
2006-09-07 05:01:00,94.593,94.671,94.593,94.654,200899999.0
2006-09-07 05:02:00,94.632,94.655,94.614,94.655,168200001.0
2006-09-07 05:03:00,94.643,94.656,94.634,94.652,178999999.0
2006-09-07 05:04:00,94.629,94.648,94.618,94.642,107299999.0
2006-09-07 05:05:00,94.624,94.642,94.608,94.624,285100003.0
2006-09-07 05:06:00,94.634,94.654,94.627,94.654,249700000.0
2006-09-07 05:07:00,94.606,94.651,94.605,94.629,360299997.0
2006-09-07 05:08:00,94.627,94.66,94.627,94.643,199299998.0
2006-09-07 05:09:00,94.651,94.665,94.624,94.662,250200001.0
2006-09-07 05:10:00,94.677,94.685,94.648,94.665,193199994.0
2006-09-07 05:11:00,94.671,94.686,94.655,94.672,72300000.0
2006-09-07 05:12:00,94.675,94.675,94.647,94.647,128400002.0
2006-09-07 05:13:00,94.662,94.662,94.641,94.641,67300001.0
2006-09-07 05:14:00,94.64,94.66,94.64,94.66,265999999.0
2006-09-07 05:15:00,94.647,94.66,94.636,94.655,112399999.0
2006-09-07 05:16:00,94.65,94.665,94.65,94.66,82799999.0
2006-09-07 05:17:00,94.646,94.665,94.637,94.654,210000001.0
2006-09-07 05:18:00,94.641,94.655,94.627,94.63,273100001.0
2006-09-07 05:19:00,94.63,94.644,94.626,94.639,64399999.0
2006-09-07 05:20:00,94.644,94.654,94.641,94.653,90800003.0
2006-09-07 05:21:00,94.644,94.657,94.631,94.649,223699999.0
2006-09-07 05:22:00,94.637,94.653,94.621,94.639,75200000.0
2006-09-07 05:23:00,94.618,94.644,94.618,94.643,123600001.0
2006-09-07 05:24:00,94.604,94.633,94.604,94.633,196899999.0
2006-09-07 05:25:00,94.638,94.638,94.608,94.632,193599999.0
2006-09-07 05:26:00,94.632,94.645,94.623,94.632,135100001.0
2006-09-07 05:27:00,94.645,94.645,94.614,94.614,127900000.0
2006-09-07 05:28:00,94.624,94.634,94.608,94.634,231800002.0
2006-09-07 05:29:00,94.617,94.639,94.617,94.63,112699996.0
2006-09-07 05:30:00,94.625,94.636,94.625,94.636,58000001.0
2006-09-07 05:31:00,94.636,94.638,94.604,94.604,196000001.0
2006-09-07 05:32:00,94.622,94.645,94.622,94.627,217299999.0
2006-09-07 05:33:00,94.645,94.65,94.63,94.638,120399999.0
2006-09-07 05:34:00,94.626,94.643,94.614,94.621,228399996.0
2006-09-07 05:35:00,94.624,94.637,94.616,94.636,230400004.0
2006-09-07 05:36:00,94.638,94.638,94.626,94.626,7200000.0
2006-09-07 05:37:00,94.633,94.638,94.618,94.638,159999996.0
2006-09-07 05:38:00,94.635,94.64,94.619,94.628,211799999.0
2006-09-07 05:39:00,94.618,94.642,94.616,94.639,302799999.0
2006-09-07 05:40:00,94.626,94.643,94.613,94.637,125200001.0
2006-09-07 05:41:00,94.63,94.648,94.62,94.635,204800001.0
2006-09-07 05:42:00,94.639,94.641,94.625,94.625,38800000.0
2006-09-07 05:43:00,94.647,94.647,94.619,94.633,106399999.0
2006-09-07 05:44:00,94.642,94.65,94.624,94.625,164799999.0
2006-09-07 05:45:00,94.641,94.641,94.625,94.639,61500000.0
2006-09-07 05:46:00,94.636,94.644,94.619,94.631,73100002.0
2006-09-07 05:47:00,94.62,94.647,94.595,94.628,232600002.0
2006-09-07 05:48:00,94.638,94.638,94.612,94.612,152000000.0
2006-09-07 05:49:00,94.625,94.638,94.613,94.613,212200002.0
2006-09-07 05:50:00,94.618,94.635,94.607,94.615,200500001.0
2006-09-07 05:51:00,94.635,94.637,94.607,94.629,289899999.0
2006-09-07 05:52:00,94.624,94.634,94.606,94.613,262899995.0
2006-09-07 05:53:00,94.626,94.641,94.612,94.628,208000001.0
2006-09-07 05:54:00,94.638,94.647,94.619,94.624,188599996.0
2006-09-07 05:55:00,94.623,94.643,94.598,94.623,220499995.0
2006-09-07 05:56:00,94.621,94.643,94.62,94.643,174500000.0
2006-09-07 05:57:00,94.631,94.646,94.616,94.628,129699999.0
2006-09-07 05:58:00,94.627,94.632,94.609,94.609,199000000.0
2006-09-07 05:59:00,94.63,94.635,94.61,94.61,280400001.0
2006-09-07 06:00:00,94.63,94.638,94.609,94.614,339700006.0
2006-09-07 06:01:00,94.609,94.622,94.59,94.618,56000000.0
2006-09-07 06:02:00,94.592,94.615,94.592,94.615,80800002.0
2006-09-07 06:03:00,94.599,94.615,94.59,94.598,218600000.0
2006-09-07 06:04:00,94.591,94.612,94.59,94.607,236399998.0
2006-09-07 06:05:00,94.589,94.61,94.571,94.581,240399999.0
2006-09-07 06:06:00,94.577,94.591,94.561,94.582,381700000.0
2006-09-07 06:07:00,94.56,94.586,94.56,94.562,214099997.0
2006-09-07 06:08:00,94.565,94.578,94.553,94.572,176699998.0
2006-09-07 06:09:00,94.564,94.564,94.541,94.554,129199996.0
2006-09-07 06:10:00,94.546,94.561,94.528,94.528,184299995.0
2006-09-07 06:11:00,94.531,94.561,94.526,94.543,211900000.0
2006-09-07 06:12:00,94.557,94.568,94.541,94.549,47900002.0
2006-09-07 06:13:00,94.575,94.575,94.549,94.57,194300001.0
2006-09-07 06:14:00,94.558,94.577,94.552,94.557,227099999.0
2006-09-07 06:15:00,94.568,94.573,94.548,94.551,282000000.0
2006-09-07 06:16:00,94.548,94.573,94.548,94.573,71400002.0
2006-09-07 06:17:00,94.555,94.568,94.536,94.555,284399999.0
2006-09-07 06:18:00,94.548,94.56,94.532,94.555,203500000.0
2006-09-07 06:19:00,94.561,94.563,94.532,94.532,146200000.0
2006-09-07 06:20:00,94.545,94.547,94.514,94.514,209900003.0
2006-09-07 06:21:00,94.515,94.538,94.513,94.519,311400003.0
2006-09-07 06:22:00,94.535,94.551,94.535,94.551,81800003.0
2006-09-07 06:23:00,94.536,94.552,94.536,94.552,77900000.0
2006-09-07 06:24:00,94.552,94.555,94.534,94.551,107600001.0
2006-09-07 06:25:00,94.526,94.562,94.526,94.554,249900002.0
2006-09-07 06:26:00,94.55,94.566,94.55,94.566,82100001.0
2006-09-07 06:27:00,94.558,94.558,94.528,94.541,248699999.0
2006-09-07 06:28:00,94.538,94.553,94.519,94.542,167099995.0
2006-09-07 06:29:00,94.528,94.544,94.508,94.522,190599999.0
2006-09-07 06:30:00,94.553,94.556,94.526,94.529,134699999.0
2006-09-07 06:31:00,94.538,94.541,94.512,94.521,284600003.0
2006-09-07 06:32:00,94.51,94.53,94.51,94.53,16600000.0
2006-09-07 06:33:00,94.515,94.537,94.505,94.537,239399998.0
2006-09-07 06:34:00,94.534,94.55,94.517,94.528,397999999.0
2006-09-07 06:35:00,94.541,94.541,94.503,94.53,207100000.0
2006-09-07 06:36:00,94.521,94.541,94.519,94.524,276900003.0
2006-09-07 06:37:00,94.554,94.556,94.534,94.539,162499998.0
2006-09-07 06:38:00,94.556,94.556,94.516,94.516,94100000.0
2006-09-07 06:39:00,94.528,94.55,94.526,94.533,231700000.0
2006-09-07 06:40:00,94.539,94.556,94.537,94.553,186600003.0
2006-09-07 06:41:00,94.55,94.555,94.526,94.547,241099998.0
2006-09-07 06:42:00,94.538,94.564,94.537,94.543,248000001.0
2006-09-07 06:43:00,94.557,94.565,94.542,94.542,120500000.0
2006-09-07 06:44:00,94.537,94.552,94.529,94.552,186199998.0
2006-09-07 06:45:00,94.519,94.546,94.519,94.546,275400001.0
2006-09-07 06:46:00,94.539,94.56,94.538,94.553,272799999.0
2006-09-07 06:47:00,94.552,94.552,94.522,94.522,180699996.0
2006-09-07 06:48:00,94.546,94.546,94.523,94.523,80800000.0
2006-09-07 06:49:00,94.542,94.542,94.518,94.518,96099999.0
2006-09-07 06:50:00,94.531,94.547,94.531,94.547,41799999.0
2006-09-07 06:51:00,94.543,94.552,94.526,94.54,284099999.0
2006-09-07 06:52:00,94.531,94.557,94.524,94.548,139100000.0
2006-09-07 06:53:00,94.539,94.55,94.52,94.535,186599997.0
2006-09-07 06:54:00,94.539,94.548,94.525,94.532,116000001.0
2006-09-07 06:55:00,94.544,94.56,94.53,94.54,189400004.0
2006-09-07 06:56:00,94.559,94.574,94.546,94.552,301199997.0
2006-09-07 06:57:00,94.55,94.57,94.549,94.57,151699998.0
2006-09-07 06:58:00,94.57,94.575,94.542,94.565,346899998.0
2006-09-07 06:59:00,94.565,94.583,94.552,94.563,124599998.0
2006-09-07 07:00:00,94.562,94.58,94.553,94.573,173199998.0
2006-09-07 07:01:00,94.583,94.597,94.568,94.582,263600001.0
2006-09-07 07:02:00,94.572,94.59,94.564,94.585,222400002.0
2006-09-07 07:03:00,94.586,94.588,94.556,94.556,160899999.0
2006-09-07 07:04:00,94.578,94.587,94.561,94.57,312399994.0
2006-09-07 07:05:00,94.565,94.584,94.56,94.584,207099998.0
2006-09-07 07:06:00,94.566,94.588,94.564,94.571,178700000.0
2006-09-07 07:07:00,94.569,94.584,94.555,94.576,202900002.0
2006-09-07 07:08:00,94.581,94.581,94.558,94.558,87900000.0
2006-09-07 07:09:00,94.592,94.592,94.563,94.579,214700002.0
2006-09-07 07:10:00,94.58,94.592,94.574,94.588,129199998.0
2006-09-07 07:11:00,94.59,94.59,94.58,94.58,21499999.0
2006-09-07 07:12:00,94.574,94.598,94.57,94.577,260100001.0
2006-09-07 07:13:00,94.569,94.593,94.559,94.589,209799999.0
2006-09-07 07:14:00,94.565,94.586,94.561,94.575,275100000.0
2006-09-07 07:15:00,94.582,94.588,94.566,94.576,38600000.0
2006-09-07 07:16:00,94.576,94.581,94.552,94.569,248200000.0
2006-09-07 07:17:00,94.572,94.582,94.556,94.56,227299999.0
2006-09-07 07:18:00,94.568,94.587,94.564,94.564,291900002.0
2006-09-07 07:19:00,94.571,94.574,94.546,94.546,325499998.0
2006-09-07 07:20:00,94.541,94.568,94.541,94.558,260000000.0
2006-09-07 07:21:00,94.534,94.55,94.525,94.528,116400000.0
2006-09-07 07:22:00,94.549,94.549,94.527,94.527,40900000.0
2006-09-07 07:23:00,94.535,94.548,94.519,94.543,304799999.0
2006-09-07 07:24:00,94.527,94.548,94.525,94.548,126899998.0
2006-09-07 07:25:00,94.528,94.543,94.521,94.535,173799997.0
2006-09-07 07:26:00,94.552,94.557,94.525,94.541,146500000.0
2006-09-07 07:27:00,94.527,94.556,94.527,94.552,106700002.0
2006-09-07 07:28:00,94.538,94.559,94.527,94.54,251299996.0
2006-09-07 07:29:00,94.523,94.55,94.521,94.535,184499998.0
2006-09-07 07:30:00,94.539,94.539,94.514,94.514,168699999.0
2006-09-07 07:31:00,94.514,94.535,94.514,94.517,92799998.0
2006-09-07 07:32:00,94.513,94.528,94.494,94.507,231399997.0
2006-09-07 07:33:00,94.505,94.505,94.461,94.488,168000000.0
2006-09-07 07:34:00,94.47,94.51,94.47,94.51,254899997.0
2006-09-07 07:35:00,94.511,94.511,94.486,94.495,273700000.0
2006-09-07 07:36:00,94.501,94.51,94.478,94.5,289800000.0
2006-09-07 07:37:00,94.497,94.513,94.485,94.506,173499999.0
2006-09-07 07:38:00,94.484,94.523,94.484,94.515,356999995.0
2006-09-07 07:39:00,94.5,94.514,94.483,94.509,238800002.0
2006-09-07 07:40:00,94.517,94.521,94.49,94.521,174300000.0
2006-09-07 07:41:00,94.522,94.522,94.493,94.5,221199998.0
2006-09-07 07:42:00,94.487,94.516,94.487,94.51,230300000.0
2006-09-07 07:43:00,94.49,94.515,94.49,94.506,192499999.0
2006-09-07 07:44:00,94.501,94.51,94.479,94.505,87699998.0
2006-09-07 07:45:00,94.463,94.488,94.463,94.477,242199999.0
2006-09-07 07:46:00,94.467,94.486,94.453,94.46,271000001.0
2006-09-07 07:47:00,94.478,94.478,94.461,94.468,176300002.0
2006-09-07 07:48:00,94.474,94.481,94.462,94.466,144500001.0
2006-09-07 07:49:00,94.484,94.484,94.463,94.463,179499998.0
2006-09-07 07:50:00,94.454,94.471,94.448,94.469,200700001.0
2006-09-07 07:51:00,94.473,94.477,94.457,94.46,224600001.0
2006-09-07 07:52:00,94.441,94.469,94.441,94.463,196899997.0
2006-09-07 07:53:00,94.467,94.491,94.45,94.46,271100002.0
2006-09-07 07:54:00,94.48,94.49,94.468,94.475,214599998.0
2006-09-07 07:55:00,94.488,94.501,94.47,94.486,186200001.0
2006-09-07 07:56:00,94.486,94.486,94.449,94.48,139900000.0
2006-09-07 07:57:00,94.456,94.479,94.448,94.473,249899998.0
2006-09-07 07:58:00,94.465,94.486,94.451,94.451,279800003.0
2006-09-07 07:59:00,94.46,94.467,94.43,94.449,153700000.0
2006-09-07 08:00:00,94.477,94.478,94.44,94.449,167199999.0
2006-09-07 08:01:00,94.444,94.459,94.43,94.43,253699998.0
2006-09-07 08:02:00,94.457,94.472,94.44,94.457,151299997.0
2006-09-07 08:03:00,94.454,94.483,94.449,94.483,197600001.0
2006-09-07 08:04:00,94.493,94.494,94.47,94.476,185700000.0
2006-09-07 08:05:00,94.483,94.492,94.465,94.472,237599997.0
2006-09-07 08:06:00,94.464,94.483,94.463,94.477,154399999.0
2006-09-07 08:07:00,94.452,94.482,94.452,94.473,247999997.0
2006-09-07 08:08:00,94.473,94.492,94.463,94.463,71399999.0
2006-09-07 08:09:00,94.445,94.475,94.445,94.475,290999999.0
2006-09-07 08:10:00,94.447,94.46,94.432,94.452,153100000.0
2006-09-07 08:11:00,94.442,94.467,94.434,94.455,170400002.0
2006-09-07 08:12:00,94.463,94.478,94.446,94.452,207299999.0
2006-09-07 08:13:00,94.459,94.472,94.427,94.447,218099999.0
2006-09-07 08:14:00,94.445,94.462,94.439,94.462,294699997.0
2006-09-07 08:15:00,94.47,94.472,94.441,94.441,126500000.0
2006-09-07 08:16:00,94.459,94.474,94.441,94.461,66000000.0
2006-09-07 08:17:00,94.442,94.46,94.437,94.45,38500000.0
2006-09-07 08:18:00,94.449,94.47,94.435,94.452,170800000.0
2006-09-07 08:19:00,94.468,94.48,94.433,94.453,222499997.0
2006-09-07 08:20:00,94.455,94.472,94.446,94.468,181400003.0
2006-09-07 08:21:00,94.466,94.478,94.456,94.472,140799999.0
2006-09-07 08:22:00,94.464,94.47,94.442,94.442,262500000.0
2006-09-07 08:23:00,94.459,94.479,94.445,94.471,169900002.0
2006-09-07 08:24:00,94.473,94.495,94.462,94.48,253299999.0
2006-09-07 08:25:00,94.481,94.481,94.46,94.464,165399999.0
2006-09-07 08:26:00,94.442,94.464,94.433,94.451,206300002.0
2006-09-07 08:27:00,94.422,94.447,94.42,94.445,244599998.0
2006-09-07 08:28:00,94.442,94.466,94.424,94.45,238100003.0
2006-09-07 08:29:00,94.452,94.486,94.452,94.475,204600002.0
2006-09-07 08:30:00,94.471,94.485,94.458,94.485,239500000.0
2006-09-07 08:31:00,94.492,94.492,94.462,94.47,241299996.0
2006-09-07 08:32:00,94.468,94.484,94.461,94.472,206399997.0
2006-09-07 08:33:00,94.472,94.476,94.445,94.445,219399994.0
2006-09-07 08:34:00,94.455,94.477,94.453,94.474,103499999.0
2006-09-07 08:35:00,94.477,94.485,94.464,94.47,142799999.0
2006-09-07 08:36:00,94.464,94.493,94.464,94.479,253199998.0
2006-09-07 08:37:00,94.475,94.484,94.456,94.468,238999996.0
2006-09-07 08:38:00,94.473,94.487,94.456,94.474,187399999.0
2006-09-07 08:39:00,94.458,94.496,94.458,94.496,153000000.0
2006-09-07 08:40:00,94.505,94.506,94.489,94.49,194900001.0
2006-09-07 08:41:00,94.497,94.497,94.476,94.479,248500001.0
2006-09-07 08:42:00,94.487,94.508,94.475,94.494,303000001.0
2006-09-07 08:43:00,94.49,94.516,94.486,94.516,356499999.0
2006-09-07 08:44:00,94.522,94.538,94.502,94.502,110399998.0
2006-09-07 08:45:00,94.526,94.541,94.519,94.534,235399999.0
2006-09-07 08:46:00,94.518,94.528,94.506,94.525,224800002.0
2006-09-07 08:47:00,94.53,94.547,94.517,94.523,208799996.0
2006-09-07 08:48:00,94.552,94.552,94.528,94.528,235500000.0
2006-09-07 08:49:00,94.528,94.553,94.528,94.553,223999997.0
2006-09-07 08:50:00,94.517,94.555,94.517,94.546,134499999.0
2006-09-07 08:51:00,94.539,94.539,94.489,94.489,124000000.0
2006-09-07 08:52:00,94.517,94.539,94.515,94.539,193199999.0
2006-09-07 08:53:00,94.544,94.544,94.502,94.506,234299996.0
2006-09-07 08:54:00,94.508,94.524,94.504,94.516,158100002.0
2006-09-07 08:55:00,94.512,94.521,94.496,94.5,225200001.0
2006-09-07 08:56:00,94.505,94.524,94.49,94.512,192799999.0
2006-09-07 08:57:00,94.493,94.515,94.487,94.503,410100006.0
2006-09-07 08:58:00,94.502,94.503,94.482,94.482,296900003.0
2006-09-07 08:59:00,94.484,94.5,94.465,94.493,210100001.0
2006-09-07 09:00:00,94.487,94.512,94.477,94.512,334300003.0
2006-09-07 09:01:00,94.489,94.518,94.483,94.518,192100000.0
2006-09-07 09:02:00,94.532,94.549,94.522,94.534,239499999.0
2006-09-07 09:03:00,94.531,94.548,94.517,94.529,235900002.0
2006-09-07 09:04:00,94.527,94.546,94.506,94.527,337399994.0
2006-09-07 09:05:00,94.555,94.566,94.534,94.546,244300000.0
2006-09-07 09:06:00,94.552,94.565,94.528,94.548,207500003.0
2006-09-07 09:07:00,94.56,94.583,94.552,94.554,302999999.0
2006-09-07 09:08:00,94.53,94.572,94.53,94.563,273899997.0
2006-09-07 09:09:00,94.554,94.588,94.554,94.586,248200001.0
2006-09-07 09:10:00,94.57,94.585,94.554,94.567,144599999.0
2006-09-07 09:11:00,94.567,94.578,94.557,94.576,223599998.0
2006-09-07 09:12:00,94.574,94.574,94.548,94.556,298200000.0
2006-09-07 09:13:00,94.55,94.57,94.55,94.57,47899999.0
2006-09-07 09:14:00,94.545,94.563,94.541,94.56,29699999.0
2006-09-07 09:15:00,94.554,94.568,94.546,94.566,339499997.0
2006-09-07 09:16:00,94.555,94.575,94.546,94.575,213499999.0
2006-09-07 09:17:00,94.564,94.584,94.558,94.579,206599999.0
2006-09-07 09:18:00,94.556,94.584,94.556,94.58,166399998.0
2006-09-07 09:19:00,94.553,94.57,94.544,94.55,187200001.0
2006-09-07 09:20:00,94.563,94.583,94.554,94.575,346700000.0
2006-09-07 09:21:00,94.556,94.573,94.548,94.571,138499999.0
2006-09-07 09:22:00,94.571,94.585,94.553,94.572,319899999.0
2006-09-07 09:23:00,94.569,94.587,94.564,94.577,140100002.0
2006-09-07 09:24:00,94.564,94.575,94.535,94.536,209999998.0
2006-09-07 09:25:00,94.567,94.578,94.536,94.553,342500002.0
2006-09-07 09:26:00,94.548,94.567,94.548,94.567,48400000.0
2006-09-07 09:27:00,94.552,94.562,94.539,94.54,295000000.0
2006-09-07 09:28:00,94.556,94.565,94.54,94.543,263300002.0
2006-09-07 09:29:00,94.557,94.568,94.542,94.559,281199997.0
2006-09-07 09:30:00,94.555,94.558,94.52,94.536,227900003.0
2006-09-07 09:31:00,94.557,94.583,94.553,94.555,198700000.0
2006-09-07 09:32:00,94.566,94.584,94.552,94.568,274099995.0
2006-09-07 09:33:00,94.561,94.575,94.533,94.546,310200005.0
2006-09-07 09:34:00,94.558,94.601,94.548,94.57,222499999.0
2006-09-07 09:35:00,94.568,94.6,94.568,94.591,188499999.0
2006-09-07 09:36:00,94.598,94.598,94.57,94.574,359200005.0
2006-09-07 09:37:00,94.603,94.617,94.584,94.595,205800003.0
2006-09-07 09:38:00,94.603,94.633,94.603,94.612,258600002.0
2006-09-07 09:39:00,94.603,94.646,94.583,94.629,205499997.0
2006-09-07 09:40:00,94.635,94.663,94.629,94.641,309000005.0
2006-09-07 09:41:00,94.647,94.672,94.632,94.672,199299996.0
2006-09-07 09:42:00,94.646,94.668,94.632,94.668,143100000.0
2006-09-07 09:43:00,94.628,94.66,94.623,94.649,121400000.0
2006-09-07 09:44:00,94.653,94.669,94.632,94.654,202400001.0
2006-09-07 09:45:00,94.657,94.667,94.638,94.638,273300004.0
2006-09-07 09:46:00,94.648,94.65,94.623,94.632,168599998.0
2006-09-07 09:47:00,94.655,94.668,94.639,94.649,94200000.0
2006-09-07 09:48:00,94.643,94.665,94.63,94.665,256799993.0
2006-09-07 09:49:00,94.65,94.65,94.603,94.614,275899999.0
2006-09-07 09:50:00,94.628,94.643,94.604,94.604,354100002.0
2006-09-07 09:51:00,94.619,94.62,94.589,94.62,230300001.0
2006-09-07 09:52:00,94.615,94.632,94.599,94.62,224200003.0
2006-09-07 09:53:00,94.593,94.616,94.59,94.597,203599998.0
2006-09-07 09:54:00,94.635,94.644,94.624,94.628,128600001.0
2006-09-07 09:55:00,94.632,94.644,94.608,94.608,188200002.0
2006-09-07 09:56:00,94.598,94.631,94.598,94.627,157999999.0
2006-09-07 09:57:00,94.609,94.633,94.597,94.608,436300001.0
2006-09-07 09:58:00,94.607,94.633,94.597,94.612,300100003.0
2006-09-07 09:59:00,94.614,94.624,94.583,94.596,332100001.0
2006-09-07 10:00:00,94.601,94.611,94.583,94.611,98499999.0
2006-09-07 10:01:00,94.615,94.642,94.6,94.623,192299998.0
2006-09-07 10:02:00,94.647,94.654,94.621,94.627,271300000.0
2006-09-07 10:03:00,94.632,94.656,94.619,94.634,204199998.0
2006-09-07 10:04:00,94.637,94.641,94.612,94.632,232399994.0
2006-09-07 10:05:00,94.639,94.639,94.606,94.617,195599998.0
2006-09-07 10:06:00,94.622,94.646,94.622,94.636,138399999.0
2006-09-07 10:07:00,94.598,94.624,94.588,94.597,333000001.0
2006-09-07 10:08:00,94.579,94.61,94.573,94.605,259700006.0
2006-09-07 10:09:00,94.607,94.607,94.587,94.593,121399999.0
2006-09-07 10:10:00,94.584,94.618,94.584,94.607,267200001.0
2006-09-07 10:11:00,94.603,94.625,94.588,94.61,190700000.0
2006-09-07 10:12:00,94.625,94.627,94.598,94.598,169799999.0
2006-09-07 10:13:00,94.628,94.635,94.609,94.62,111899999.0
2006-09-07 10:14:00,94.608,94.628,94.596,94.617,243000000.0
2006-09-07 10:15:00,94.631,94.644,94.62,94.637,197699999.0
2006-09-07 10:16:00,94.637,94.643,94.609,94.627,258900000.0
2006-09-07 10:17:00,94.641,94.648,94.616,94.616,177800001.0
2006-09-07 10:18:00,94.62,94.631,94.607,94.617,188599999.0
2006-09-07 10:19:00,94.61,94.623,94.59,94.606,260400001.0
2006-09-07 10:20:00,94.626,94.634,94.585,94.616,360099999.0
2006-09-07 10:21:00,94.634,94.643,94.618,94.631,353999998.0
2006-09-07 10:22:00,94.628,94.646,94.618,94.63,322799997.0
2006-09-07 10:23:00,94.623,94.639,94.609,94.633,218599999.0
2006-09-07 10:24:00,94.628,94.638,94.606,94.624,138500003.0
2006-09-07 10:25:00,94.653,94.656,94.626,94.647,284300000.0
2006-09-07 10:26:00,94.649,94.661,94.636,94.653,227900001.0
2006-09-07 10:27:00,94.629,94.653,94.629,94.633,209499998.0
2006-09-07 10:28:00,94.625,94.675,94.625,94.675,175400000.0
2006-09-07 10:29:00,94.687,94.693,94.632,94.632,155399998.0
2006-09-07 10:30:00,94.623,94.641,94.606,94.623,158699999.0
2006-09-07 10:31:00,94.618,94.637,94.588,94.611,301200003.0
2006-09-07 10:32:00,94.614,94.636,94.605,94.623,299299999.0
2006-09-07 10:33:00,94.617,94.634,94.605,94.618,169199999.0
2006-09-07 10:34:00,94.613,94.631,94.608,94.624,169300002.0
2006-09-07 10:35:00,94.623,94.647,94.609,94.63,426599998.0
2006-09-07 10:36:00,94.638,94.644,94.609,94.619,336399999.0
2006-09-07 10:37:00,94.612,94.647,94.608,94.647,283699997.0
2006-09-07 10:38:00,94.628,94.652,94.62,94.62,191700000.0
2006-09-07 10:39:00,94.632,94.643,94.622,94.632,176200000.0
2006-09-07 10:40:00,94.624,94.651,94.62,94.63,150599998.0
2006-09-07 10:41:00,94.627,94.641,94.623,94.637,212999999.0
2006-09-07 10:42:00,94.623,94.663,94.618,94.663,292100001.0
2006-09-07 10:43:00,94.635,94.657,94.609,94.646,281400000.0
2006-09-07 10:44:00,94.637,94.637,94.593,94.593,278400001.0
2006-09-07 10:45:00,94.633,94.633,94.601,94.609,270900001.0
2006-09-07 10:46:00,94.619,94.633,94.606,94.625,279999999.0
2006-09-07 10:47:00,94.626,94.626,94.603,94.616,252500002.0
2006-09-07 10:48:00,94.605,94.627,94.604,94.604,187700000.0
2006-09-07 10:49:00,94.631,94.641,94.614,94.634,234899998.0
2006-09-07 10:50:00,94.635,94.643,94.622,94.64,146800001.0
2006-09-07 10:51:00,94.652,94.652,94.452,94.452,243999999.0
2006-09-07 10:52:00,94.408,94.474,94.387,94.388,334700002.0
2006-09-07 10:53:00,94.325,94.367,94.186,94.206,302800001.0
2006-09-07 10:54:00,94.193,94.204,94.14,94.17,233300000.0
2006-09-07 10:55:00,94.16,94.16,94.105,94.112,342499999.0
2006-09-07 10:56:00,94.08,94.107,94.046,94.09,289199999.0
2006-09-07 10:57:00,94.103,94.14,94.093,94.121,250400003.0
2006-09-07 10:58:00,94.13,94.15,94.113,94.138,348299999.0
2006-09-07 10:59:00,94.106,94.128,94.093,94.11,191399999.0
2006-09-07 11:00:00,94.085,94.11,94.062,94.073,300700002.0
2006-09-07 11:01:00,94.052,94.069,93.99,94.005,249900004.0
2006-09-07 11:02:00,93.995,94.018,93.976,94.01,184700000.0
2006-09-07 11:03:00,94.011,94.017,93.979,93.986,300600003.0
2006-09-07 11:04:00,93.974,94.006,93.967,94.006,295599995.0
2006-09-07 11:05:00,94.005,94.029,93.991,94.029,288299999.0
2006-09-07 11:06:00,94.051,94.053,94.014,94.017,172000001.0
2006-09-07 11:07:00,94.001,94.021,93.97,93.973,260800002.0
2006-09-07 11:08:00,93.928,93.972,93.923,93.949,205100002.0
2006-09-07 11:09:00,93.96,93.975,93.948,93.953,142300001.0
2006-09-07 11:10:00,93.916,93.935,93.88,93.89,94699999.0
2006-09-07 11:11:00,93.847,93.885,93.847,93.881,244099997.0
2006-09-07 11:12:00,93.876,93.884,93.858,93.884,169399999.0
2006-09-07 11:13:00,93.852,93.875,93.846,93.856,277199995.0
2006-09-07 11:14:00,93.847,93.849,93.812,93.812,318599994.0
2006-09-07 11:15:00,93.786,93.809,93.76,93.784,340999998.0
2006-09-07 11:16:00,93.802,93.802,93.769,93.769,151899997.0
2006-09-07 11:17:00,93.791,93.832,93.791,93.829,200399997.0
2006-09-07 11:18:00,93.808,93.846,93.808,93.836,277200000.0
2006-09-07 11:19:00,93.852,93.91,93.849,93.888,275599999.0
2006-09-07 11:20:00,93.903,93.948,93.894,93.93,265299998.0
2006-09-07 11:21:00,93.945,93.96,93.921,93.96,290900001.0
2006-09-07 11:22:00,93.969,93.978,93.934,93.938,225500000.0
2006-09-07 11:23:00,93.935,93.945,93.909,93.931,279599999.0
2006-09-07 11:24:00,93.915,93.95,93.915,93.927,196999998.0
2006-09-07 11:25:00,93.919,93.941,93.9,93.939,216999997.0
2006-09-07 11:26:00,93.945,93.945,93.907,93.913,173799998.0
2006-09-07 11:27:00,93.92,93.952,93.92,93.934,317300003.0
2006-09-07 11:28:00,93.914,93.932,93.894,93.912,222599997.0
2006-09-07 11:29:00,93.886,93.903,93.853,93.877,297899997.0
2006-09-07 11:30:00,93.847,93.866,93.82,93.848,239799998.0
2006-09-07 11:31:00,93.811,93.828,93.761,93.773,161999999.0
2006-09-07 11:32:00,93.769,93.783,93.754,93.777,272899997.0
2006-09-07 11:33:00,93.783,93.807,93.766,93.799,234800001.0
2006-09-07 11:34:00,93.818,93.818,93.782,93.796,259299998.0
2006-09-07 11:35:00,93.815,93.846,93.8,93.834,241299999.0
2006-09-07 11:36:00,93.843,93.866,93.817,93.845,254199999.0
2006-09-07 11:37:00,93.835,93.862,93.821,93.829,231100000.0
2006-09-07 11:38:00,93.809,93.834,93.802,93.834,243400004.0
2006-09-07 11:39:00,93.818,93.843,93.817,93.842,225600005.0
2006-09-07 11:40:00,93.824,93.855,93.809,93.855,345200001.0
2006-09-07 11:41:00,93.862,93.862,93.826,93.834,319199999.0
2006-09-07 11:42:00,93.833,93.868,93.831,93.863,324799999.0
2006-09-07 11:43:00,93.862,93.878,93.845,93.845,198499997.0
2006-09-07 11:44:00,93.866,93.88,93.846,93.849,305499996.0
2006-09-07 11:45:00,93.834,93.878,93.834,93.878,265099998.0
2006-09-07 11:46:00,93.88,93.89,93.863,93.877,245800001.0
2006-09-07 11:47:00,93.885,93.897,93.872,93.884,191799999.0
2006-09-07 11:48:00,93.903,93.903,93.87,93.885,192499997.0
2006-09-07 11:49:00,93.882,93.914,93.871,93.881,349699999.0
2006-09-07 11:50:00,93.887,93.918,93.869,93.901,266600000.0
2006-09-07 11:51:00,93.933,93.943,93.916,93.922,233500000.0
2006-09-07 11:52:00,93.93,93.93,93.889,93.896,208099999.0
2006-09-07 11:53:00,93.903,93.918,93.876,93.892,250100003.0
2006-09-07 11:54:00,93.887,93.893,93.84,93.84,210199999.0
2006-09-07 11:55:00,93.858,93.886,93.858,93.886,229499994.0
2006-09-07 11:56:00,93.878,93.908,93.863,93.908,145900003.0
2006-09-07 11:57:00,93.906,93.919,93.881,93.9,133899999.0
2006-09-07 11:58:00,93.879,93.953,93.878,93.953,161499998.0
2006-09-07 11:59:00,93.946,93.987,93.946,93.974,342000001.0
2006-09-07 12:00:00,93.966,93.968,93.932,93.956,286399998.0
2006-09-07 12:01:00,93.95,93.977,93.939,93.961,264200001.0
2006-09-07 12:02:00,93.949,93.971,93.933,93.939,136999997.0
2006-09-07 12:03:00,93.926,93.927,93.893,93.904,310300003.0
2006-09-07 12:04:00,93.9,93.911,93.885,93.898,138799999.0
2006-09-07 12:05:00,93.895,93.928,93.895,93.926,173800000.0
2006-09-07 12:06:00,93.913,93.934,93.91,93.924,203300000.0
2006-09-07 12:07:00,93.908,93.908,93.85,93.85,385500003.0
2006-09-07 12:08:00,93.869,93.901,93.869,93.89,177300001.0
2006-09-07 12:09:00,93.894,93.906,93.881,93.885,233199997.0
2006-09-07 12:10:00,93.905,93.933,93.905,93.923,279000003.0
2006-09-07 12:11:00,93.93,93.972,93.922,93.944,252899996.0
2006-09-07 12:12:00,93.923,93.963,93.922,93.94,334499995.0
2006-09-07 12:13:00,93.937,93.949,93.909,93.928,215799996.0
2006-09-07 12:14:00,93.932,93.934,93.91,93.914,213699998.0
2006-09-07 12:15:00,93.902,93.917,93.881,93.913,105399998.0
2006-09-07 12:16:00,93.878,93.903,93.869,93.88,132499998.0
2006-09-07 12:17:00,93.868,93.888,93.859,93.878,208499999.0
2006-09-07 12:18:00,93.882,93.898,93.862,93.866,107799998.0
2006-09-07 12:19:00,93.895,93.898,93.876,93.878,269800001.0
2006-09-07 12:20:00,93.895,93.906,93.878,93.894,247500002.0
2006-09-07 12:21:00,93.892,93.923,93.886,93.919,214899998.0
2006-09-07 12:22:00,93.908,93.908,93.886,93.888,83900001.0
2006-09-07 12:23:00,93.891,93.912,93.878,93.91,201100001.0
2006-09-07 12:24:00,93.905,93.91,93.889,93.893,261400005.0
2006-09-07 12:25:00,93.864,93.887,93.851,93.866,104600002.0
2006-09-07 12:26:00,93.867,93.889,93.867,93.887,172500000.0
2006-09-07 12:27:00,93.872,93.872,93.847,93.847,263099995.0
2006-09-07 12:28:00,93.828,93.848,93.816,93.834,286999996.0
2006-09-07 12:29:00,93.819,93.836,93.807,93.836,344000000.0
2006-09-07 12:30:00,93.814,93.844,93.814,93.83,155199998.0
2006-09-07 12:31:00,93.821,93.845,93.809,93.818,235700001.0
2006-09-07 12:32:00,93.811,93.811,93.781,93.794,325599999.0
2006-09-07 12:33:00,93.766,93.789,93.757,93.771,119199998.0
2006-09-07 12:34:00,93.758,93.758,93.702,93.713,228000000.0
2006-09-07 12:35:00,93.734,93.754,93.731,93.735,272699998.0
2006-09-07 12:36:00,93.737,93.737,93.684,93.685,270500004.0
2006-09-07 12:37:00,93.648,93.666,93.648,93.659,90200002.0
2006-09-07 12:38:00,93.646,93.672,93.641,93.667,171400001.0
2006-09-07 12:39:00,93.639,93.669,93.627,93.647,320499999.0
2006-09-07 12:40:00,93.672,93.804,93.664,93.672,209600002.0
2006-09-07 12:41:00,93.676,93.726,93.676,93.726,92299998.0
2006-09-07 12:42:00,93.725,93.761,93.721,93.753,258500003.0
2006-09-07 12:43:00,93.775,93.79,93.752,93.76,224499995.0
2006-09-07 12:44:00,93.771,93.771,93.731,93.731,99499999.0
2006-09-07 12:45:00,93.737,93.755,93.69,93.69,281400001.0
2006-09-07 12:46:00,93.675,93.698,93.631,93.644,250100001.0
2006-09-07 12:47:00,93.594,93.621,93.585,93.616,283999997.0
2006-09-07 12:48:00,93.622,93.658,93.612,93.638,302299998.0
2006-09-07 12:49:00,93.631,93.673,93.631,93.645,346599997.0
2006-09-07 12:50:00,93.655,93.655,93.619,93.63,288500001.0
2006-09-07 12:51:00,93.618,93.638,93.602,93.638,154400002.0
2006-09-07 12:52:00,93.633,93.664,93.614,93.649,130299999.0
2006-09-07 12:53:00,93.67,93.675,93.622,93.67,331300000.0
2006-09-07 12:54:00,93.67,93.692,93.652,93.67,313999998.0
2006-09-07 12:55:00,93.686,93.702,93.66,93.676,279199997.0
2006-09-07 12:56:00,93.698,93.703,93.661,93.68,259699997.0
2006-09-07 12:57:00,93.687,93.701,93.67,93.68,185300003.0
2006-09-07 12:58:00,93.678,93.678,93.644,93.645,279699998.0
2006-09-07 12:59:00,93.649,93.669,93.618,93.643,292699999.0
2006-09-07 13:00:00,93.638,93.659,93.618,93.649,240399998.0
2006-09-07 13:01:00,93.639,93.639,93.596,93.62,206700000.0
2006-09-07 13:02:00,93.618,93.656,93.618,93.639,255399996.0
2006-09-07 13:03:00,93.631,93.636,93.613,93.628,264800000.0
2006-09-07 13:04:00,93.636,93.64,93.611,93.632,355399998.0
2006-09-07 13:05:00,93.65,93.652,93.607,93.614,234200000.0
2006-09-07 13:06:00,93.6,93.608,93.567,93.583,263399999.0
2006-09-07 13:07:00,93.555,93.581,93.54,93.549,264500003.0
2006-09-07 13:08:00,93.576,93.604,93.565,93.589,234099998.0
2006-09-07 13:09:00,93.591,93.616,93.569,93.569,236600004.0
2006-09-07 13:10:00,93.552,93.576,93.55,93.567,222000000.0
2006-09-07 13:11:00,93.564,93.578,93.54,93.552,250500000.0
2006-09-07 13:12:00,93.557,93.584,93.557,93.58,367100003.0
2006-09-07 13:13:00,93.537,93.537,93.477,93.477,169000000.0
2006-09-07 13:14:00,93.488,93.488,93.454,93.461,233299998.0
2006-09-07 13:15:00,93.47,93.502,93.466,93.487,193499999.0
2006-09-07 13:16:00,93.458,93.48,93.458,93.468,138700000.0
2006-09-07 13:17:00,93.4,93.439,93.322,93.37,218499999.0
2006-09-07 13:18:00,93.355,93.402,93.355,93.398,262199999.0
2006-09-07 13:19:00,93.4,93.42,93.385,93.401,315600003.0
2006-09-07 13:20:00,93.428,93.494,93.416,93.473,183700003.0
2006-09-07 13:21:00,93.496,93.498,93.473,93.473,164799997.0
2006-09-07 13:22:00,93.482,93.497,93.452,93.475,250199999.0
2006-09-07 13:23:00,93.479,93.5,93.477,93.5,125800000.0
2006-09-07 13:24:00,93.494,93.507,93.467,93.472,170500001.0
2006-09-07 13:25:00,93.458,93.484,93.448,93.461,323100000.0
2006-09-07 13:26:00,93.466,93.47,93.445,93.457,326700001.0
2006-09-07 13:27:00,93.438,93.457,93.431,93.431,257599999.0
2006-09-07 13:28:00,93.445,93.461,93.421,93.446,173200002.0
2006-09-07 13:29:00,93.455,93.495,93.442,93.495,164599999.0
2006-09-07 13:30:00,93.477,93.492,93.454,93.47,261500003.0
2006-09-07 13:31:00,93.455,93.481,93.455,93.481,169999997.0
2006-09-07 13:32:00,93.477,93.497,93.463,93.473,275599997.0
2006-09-07 13:33:00,93.471,93.485,93.452,93.458,344800001.0
2006-09-07 13:34:00,93.481,93.487,93.461,93.464,220299998.0
2006-09-07 13:35:00,93.46,93.492,93.45,93.492,207999998.0
2006-09-07 13:36:00,93.484,93.499,93.475,93.499,163900001.0
2006-09-07 13:37:00,93.479,93.5,93.466,93.467,291899994.0
2006-09-07 13:38:00,93.48,93.499,93.466,93.488,175599997.0
2006-09-07 13:39:00,93.483,93.502,93.469,93.502,248500002.0
2006-09-07 13:40:00,93.492,93.502,93.479,93.482,199000000.0
2006-09-07 13:41:00,93.49,93.504,93.473,93.483,286300001.0
2006-09-07 13:42:00,93.481,93.515,93.475,93.506,255499997.0
2006-09-07 13:43:00,93.508,93.521,93.494,93.509,230699998.0
2006-09-07 13:44:00,93.509,93.523,93.49,93.504,265599999.0
2006-09-07 13:45:00,93.495,93.523,93.495,93.516,255399999.0
2006-09-07 13:46:00,93.518,93.537,93.496,93.523,474399991.0
2006-09-07 13:47:00,93.5,93.529,93.492,93.511,277900000.0
2006-09-07 13:48:00,93.484,93.501,93.474,93.494,175800001.0
2006-09-07 13:49:00,93.497,93.503,93.461,93.467,369700003.0
2006-09-07 13:50:00,93.45,93.468,93.419,93.465,222399999.0
2006-09-07 13:51:00,93.455,93.456,93.431,93.446,214900002.0
2006-09-07 13:52:00,93.434,93.481,93.434,93.475,161199999.0
2006-09-07 13:53:00,93.469,93.489,93.449,93.473,384899999.0
2006-09-07 13:54:00,93.476,93.517,93.476,93.517,244400003.0
2006-09-07 13:55:00,93.522,93.523,93.489,93.498,344400002.0
2006-09-07 13:56:00,93.524,93.524,93.5,93.511,203999999.0
2006-09-07 13:57:00,93.502,93.524,93.49,93.501,191800001.0
2006-09-07 13:58:00,93.488,93.529,93.488,93.519,249699995.0
2006-09-07 13:59:00,93.533,93.535,93.515,93.52,229899997.0
2006-09-07 14:00:00,93.531,93.532,93.498,93.518,227899997.0
2006-09-07 14:01:00,93.513,93.534,93.497,93.534,282099998.0
2006-09-07 14:02:00,93.526,93.553,93.522,93.542,226200000.0
2006-09-07 14:03:00,93.551,93.559,93.533,93.541,178199999.0
2006-09-07 14:04:00,93.555,93.569,93.533,93.539,237400004.0
2006-09-07 14:05:00,93.551,93.567,93.544,93.551,217699997.0
2006-09-07 14:06:00,93.556,93.579,93.542,93.559,233799996.0
2006-09-07 14:07:00,93.544,93.562,93.536,93.552,245600003.0
2006-09-07 14:08:00,93.553,93.564,93.534,93.548,233700001.0
2006-09-07 14:09:00,93.546,93.546,93.518,93.518,197200002.0
2006-09-07 14:10:00,93.53,93.543,93.496,93.528,116999999.0
2006-09-07 14:11:00,93.51,93.54,93.503,93.54,130300000.0
2006-09-07 14:12:00,93.523,93.539,93.512,93.534,153799998.0
2006-09-07 14:13:00,93.531,93.555,93.518,93.555,274200000.0
2006-09-07 14:14:00,93.556,93.556,93.53,93.53,145700002.0
2006-09-07 14:15:00,93.528,93.537,93.507,93.521,360499996.0
2006-09-07 14:16:00,93.538,93.544,93.518,93.52,183200001.0
2006-09-07 14:17:00,93.53,93.538,93.505,93.513,295599995.0
2006-09-07 14:18:00,93.511,93.537,93.482,93.537,212499997.0
2006-09-07 14:19:00,93.552,93.561,93.528,93.538,270200003.0
2006-09-07 14:20:00,93.543,93.559,93.524,93.538,281400000.0
2006-09-07 14:21:00,93.55,93.55,93.501,93.521,274600001.0
2006-09-07 14:22:00,93.495,93.531,93.476,93.51,203399999.0
2006-09-07 14:23:00,93.51,93.527,93.49,93.519,371700005.0
2006-09-07 14:24:00,93.51,93.546,93.509,93.537,110300000.0
2006-09-07 14:25:00,93.543,93.565,93.525,93.549,258100000.0
2006-09-07 14:26:00,93.552,93.562,93.535,93.535,212600001.0
2006-09-07 14:27:00,93.542,93.571,93.542,93.571,123100001.0
2006-09-07 14:28:00,93.547,93.572,93.547,93.572,161499997.0
2006-09-07 14:29:00,93.571,93.571,93.508,93.514,392100000.0
2006-09-07 14:30:00,93.513,93.563,93.511,93.525,162500000.0
2006-09-07 14:31:00,93.539,93.559,93.509,93.557,353999997.0
2006-09-07 14:32:00,93.548,93.567,93.532,93.542,196600002.0
2006-09-07 14:33:00,93.546,93.546,93.516,93.517,121899998.0
2006-09-07 14:34:00,93.514,93.544,93.511,93.532,123299999.0
2006-09-07 14:35:00,93.543,93.547,93.505,93.547,264100000.0
2006-09-07 14:36:00,93.547,93.562,93.524,93.542,122399998.0
2006-09-07 14:37:00,93.544,93.561,93.523,93.544,126400001.0
2006-09-07 14:38:00,93.529,93.552,93.524,93.524,250599997.0
2006-09-07 14:39:00,93.553,93.555,93.531,93.536,293699997.0
2006-09-07 14:40:00,93.554,93.56,93.526,93.56,239600000.0
2006-09-07 14:41:00,93.544,93.562,93.521,93.533,261800003.0
2006-09-07 14:42:00,93.521,93.531,93.5,93.507,232299997.0
2006-09-07 14:43:00,93.492,93.492,93.433,93.445,240500001.0
2006-09-07 14:44:00,93.439,93.457,93.423,93.453,126700001.0
2006-09-07 14:45:00,93.409,93.432,93.401,93.432,260200000.0
2006-09-07 14:46:00,93.41,93.428,93.394,93.41,217900001.0
2006-09-07 14:47:00,93.425,93.446,93.388,93.422,158300000.0
2006-09-07 14:48:00,93.462,93.462,93.419,93.427,161099999.0
2006-09-07 14:49:00,93.399,93.424,93.381,93.398,261999998.0
2006-09-07 14:50:00,93.397,93.397,93.349,93.366,336899999.0
2006-09-07 14:51:00,93.378,93.388,93.357,93.376,167999998.0
2006-09-07 14:52:00,93.371,93.411,93.371,93.379,372199994.0
2006-09-07 14:53:00,93.366,93.389,93.347,93.364,260800000.0
2006-09-07 14:54:00,93.357,93.383,93.345,93.378,373200004.0
2006-09-07 14:55:00,93.388,93.41,93.381,93.395,296299996.0
2006-09-07 14:56:00,93.382,93.395,93.371,93.391,219399999.0
2006-09-07 14:57:00,93.391,93.405,93.37,93.396,294299996.0
2006-09-07 14:58:00,93.378,93.414,93.373,93.377,383600003.0
2006-09-07 14:59:00,93.358,93.376,93.326,93.358,88000000.0
2006-09-07 15:00:00,93.361,93.375,93.337,93.348,260099999.0
2006-09-07 15:01:00,93.363,93.363,93.336,93.344,156799999.0
2006-09-07 15:02:00,93.343,93.369,93.341,93.355,241099995.0
2006-09-07 15:03:00,93.334,93.363,93.326,93.363,220500000.0
2006-09-07 15:04:00,93.337,93.366,93.333,93.356,302499999.0
2006-09-07 15:05:00,93.348,93.348,93.316,93.345,250600003.0
2006-09-07 15:06:00,93.337,93.361,93.332,93.343,237999999.0
2006-09-07 15:07:00,93.344,93.366,93.33,93.334,237600005.0
2006-09-07 15:08:00,93.315,93.345,93.315,93.345,127300001.0
2006-09-07 15:09:00,93.366,93.373,93.351,93.352,233100002.0
2006-09-07 15:10:00,93.369,93.378,93.35,93.361,265600000.0
2006-09-07 15:11:00,93.394,93.409,93.383,93.393,61200001.0
2006-09-07 15:12:00,93.41,93.444,93.4,93.444,236599999.0
2006-09-07 15:13:00,93.431,93.453,93.417,93.439,239699998.0
2006-09-07 15:14:00,93.449,93.456,93.425,93.435,267099999.0
2006-09-07 15:15:00,93.448,93.462,93.428,93.443,253500004.0
2006-09-07 15:16:00,93.46,93.503,93.449,93.48,289800002.0
2006-09-07 15:17:00,93.498,93.542,93.498,93.532,316099999.0
2006-09-07 15:18:00,93.535,93.554,93.524,93.537,159799999.0
2006-09-07 15:19:00,93.536,93.545,93.515,93.519,346899994.0
2006-09-07 15:20:00,93.552,93.571,93.53,93.549,273000000.0
2006-09-07 15:21:00,93.531,93.548,93.514,93.537,159999999.0
2006-09-07 15:22:00,93.518,93.543,93.497,93.523,330300000.0
2006-09-07 15:23:00,93.532,93.532,93.489,93.502,339199999.0
2006-09-07 15:24:00,93.525,93.529,93.504,93.504,180899997.0
2006-09-07 15:25:00,93.502,93.519,93.495,93.505,200599998.0
2006-09-07 15:26:00,93.498,93.519,93.484,93.519,284999998.0
2006-09-07 15:27:00,93.527,93.531,93.483,93.487,330099999.0
2006-09-07 15:28:00,93.467,93.482,93.454,93.47,186400000.0
2006-09-07 15:29:00,93.446,93.472,93.439,93.472,319300003.0
2006-09-07 15:30:00,93.454,93.469,93.437,93.453,215599998.0
2006-09-07 15:31:00,93.453,93.47,93.432,93.456,161399997.0
2006-09-07 15:32:00,93.457,93.477,93.45,93.473,269499999.0
2006-09-07 15:33:00,93.479,93.48,93.463,93.464,161199999.0
2006-09-07 15:34:00,93.472,93.486,93.455,93.477,416000000.0
2006-09-07 15:35:00,93.47,93.473,93.442,93.45,153600000.0
2006-09-07 15:36:00,93.482,93.492,93.466,93.483,295399997.0
2006-09-07 15:37:00,93.467,93.485,93.467,93.482,169099998.0
2006-09-07 15:38:00,93.455,93.484,93.455,93.481,198299999.0
2006-09-07 15:39:00,93.485,93.5,93.474,93.492,117200000.0
2006-09-07 15:40:00,93.47,93.494,93.46,93.475,199499997.0
2006-09-07 15:41:00,93.471,93.488,93.457,93.469,107999999.0
2006-09-07 15:42:00,93.442,93.477,93.438,93.472,235999995.0
2006-09-07 15:43:00,93.485,93.498,93.474,93.493,171000001.0
2006-09-07 15:44:00,93.484,93.486,93.448,93.472,202100002.0
2006-09-07 15:45:00,93.469,93.492,93.466,93.492,216800004.0
2006-09-07 15:46:00,93.498,93.518,93.485,93.49,211000000.0
2006-09-07 15:47:00,93.497,93.518,93.481,93.491,192799999.0
2006-09-07 15:48:00,93.475,93.501,93.475,93.492,208099997.0
2006-09-07 15:49:00,93.493,93.497,93.473,93.478,239999998.0
2006-09-07 15:50:00,93.49,93.501,93.475,93.48,213499999.0
2006-09-07 15:51:00,93.496,93.496,93.466,93.467,250600003.0
2006-09-07 15:52:00,93.492,93.501,93.468,93.495,430900003.0
2006-09-07 15:53:00,93.487,93.488,93.46,93.488,124299998.0
2006-09-07 15:54:00,93.455,93.475,93.43,93.456,93199999.0
2006-09-07 15:55:00,93.482,93.483,93.457,93.469,210600001.0
2006-09-07 15:56:00,93.477,93.505,93.463,93.502,238099999.0
2006-09-07 15:57:00,93.507,93.51,93.477,93.488,157999997.0
2006-09-07 15:58:00,93.493,93.493,93.461,93.481,93500000.0
2006-09-07 15:59:00,93.488,93.492,93.455,93.479,278399998.0
2006-09-07 16:00:00,93.477,93.504,93.472,93.497,140400000.0
2006-09-07 16:01:00,93.497,93.504,93.46,93.461,218999999.0
2006-09-07 16:02:00,93.482,93.501,93.468,93.49,251499999.0
2006-09-07 16:03:00,93.476,93.497,93.47,93.497,191699996.0
2006-09-07 16:04:00,93.489,93.502,93.474,93.492,311999999.0
2006-09-07 16:05:00,93.506,93.506,93.476,93.482,249999996.0
2006-09-07 16:06:00,93.495,93.523,93.468,93.505,185300000.0
2006-09-07 16:07:00,93.502,93.519,93.494,93.514,198799999.0
2006-09-07 16:08:00,93.517,93.541,93.511,93.541,250600000.0
2006-09-07 16:09:00,93.518,93.545,93.518,93.545,78799999.0
2006-09-07 16:10:00,93.559,93.57,93.544,93.555,335299998.0
2006-09-07 16:11:00,93.562,93.568,93.536,93.544,269399996.0
2006-09-07 16:12:00,93.542,93.555,93.529,93.535,171000001.0
2006-09-07 16:13:00,93.537,93.549,93.499,93.524,228299999.0
2006-09-07 16:14:00,93.546,93.554,93.522,93.542,171600000.0
2006-09-07 16:15:00,93.542,93.557,93.534,93.555,305699999.0
2006-09-07 16:16:00,93.56,93.56,93.53,93.53,221900002.0
2006-09-07 16:17:00,93.551,93.572,93.531,93.531,209300000.0
2006-09-07 16:18:00,93.565,93.588,93.55,93.56,205100002.0
2006-09-07 16:19:00,93.572,93.585,93.557,93.581,430299995.0
2006-09-07 16:20:00,93.56,93.587,93.559,93.587,140299999.0
2006-09-07 16:21:00,93.59,93.59,93.543,93.555,246899997.0
2006-09-07 16:22:00,93.559,93.575,93.55,93.569,208899995.0
2006-09-07 16:23:00,93.54,93.569,93.531,93.564,202399998.0
2006-09-07 16:24:00,93.547,93.562,93.525,93.545,297799995.0
2006-09-07 16:25:00,93.54,93.558,93.525,93.558,125400000.0
2006-09-07 16:26:00,93.538,93.56,93.526,93.531,217899999.0
2006-09-07 16:27:00,93.552,93.553,93.526,93.526,257900001.0
2006-09-07 16:28:00,93.539,93.547,93.525,93.531,136799998.0
2006-09-07 16:29:00,93.531,93.538,93.5,93.5,386700002.0
2006-09-07 16:30:00,93.527,93.55,93.517,93.532,114799998.0
2006-09-07 16:31:00,93.531,93.555,93.521,93.555,148800001.0
2006-09-07 16:32:00,93.526,93.546,93.513,93.519,247299998.0
2006-09-07 16:33:00,93.518,93.549,93.518,93.549,185700002.0
2006-09-07 16:34:00,93.521,93.547,93.519,93.529,217799996.0
2006-09-07 16:35:00,93.548,93.568,93.541,93.568,298700000.0
2006-09-07 16:36:00,93.577,93.577,93.542,93.544,343400003.0
2006-09-07 16:37:00,93.556,93.563,93.528,93.535,361299999.0
2006-09-07 16:38:00,93.547,93.554,93.524,93.524,272400001.0
2006-09-07 16:39:00,93.529,93.548,93.524,93.539,123500001.0
2006-09-07 16:40:00,93.533,93.54,93.507,93.518,341000002.0
2006-09-07 16:41:00,93.507,93.532,93.5,93.521,318800002.0
2006-09-07 16:42:00,93.522,93.531,93.497,93.505,256700001.0
2006-09-07 16:43:00,93.502,93.527,93.488,93.498,256299994.0
2006-09-07 16:44:00,93.512,93.518,93.495,93.5,143699998.0
2006-09-07 16:45:00,93.496,93.513,93.491,93.513,342200001.0
2006-09-07 16:46:00,93.511,93.523,93.501,93.523,91800001.0
2006-09-07 16:47:00,93.541,93.541,93.516,93.518,238300004.0
2006-09-07 16:48:00,93.528,93.552,93.523,93.543,234900003.0
2006-09-07 16:49:00,93.542,93.55,93.522,93.528,209600000.0
2006-09-07 16:50:00,93.532,93.554,93.528,93.546,200400001.0
2006-09-07 16:51:00,93.557,93.572,93.539,93.559,81900000.0
2006-09-07 16:52:00,93.537,93.584,93.537,93.582,242400001.0
2006-09-07 16:53:00,93.568,93.585,93.543,93.566,261599997.0
2006-09-07 16:54:00,93.568,93.59,93.548,93.57,211500000.0
2006-09-07 16:55:00,93.593,93.635,93.593,93.611,243900000.0
2006-09-07 16:56:00,93.611,93.64,93.588,93.64,197500002.0
2006-09-07 16:57:00,93.647,93.653,93.625,93.639,260300003.0
2006-09-07 16:58:00,93.626,93.647,93.614,93.639,132399999.0
2006-09-07 16:59:00,93.623,93.665,93.622,93.633,221799997.0
2006-09-07 17:00:00,93.62,93.646,93.601,93.618,100300001.0
2006-09-07 17:01:00,93.607,93.629,93.591,93.591,215800001.0
2006-09-07 17:02:00,93.604,93.622,93.575,93.589,230300001.0
2006-09-07 17:03:00,93.585,93.594,93.557,93.575,192499998.0
2006-09-07 17:04:00,93.598,93.635,93.598,93.632,201799999.0
2006-09-07 17:05:00,93.639,93.653,93.61,93.628,292099994.0
2006-09-07 17:06:00,93.638,93.726,93.638,93.7,129400000.0
2006-09-07 17:07:00,93.738,93.763,93.724,93.736,249500002.0
2006-09-07 17:08:00,93.751,93.795,93.751,93.786,154399995.0
2006-09-07 17:09:00,93.75,93.788,93.749,93.768,307000000.0
2006-09-07 17:10:00,93.751,93.768,93.733,93.754,253500002.0
2006-09-07 17:11:00,93.75,93.768,93.742,93.747,268399999.0
2006-09-07 17:12:00,93.789,93.814,93.779,93.784,239999996.0
2006-09-07 17:13:00,93.81,93.826,93.781,93.818,354800000.0
2006-09-07 17:14:00,93.79,93.81,93.773,93.791,478500001.0
2006-09-07 17:15:00,93.759,93.787,93.758,93.786,187099997.0
2006-09-07 17:16:00,93.765,93.777,93.754,93.763,187199999.0
2006-09-07 17:17:00,93.751,93.775,93.751,93.765,296499998.0
2006-09-07 17:18:00,93.748,93.748,93.723,93.735,172500000.0
2006-09-07 17:19:00,93.744,93.76,93.719,93.733,250899999.0
2006-09-07 17:20:00,93.717,93.754,93.711,93.74,142099998.0
2006-09-07 17:21:00,93.716,93.741,93.71,93.741,131600002.0
2006-09-07 17:22:00,93.74,93.755,93.724,93.744,183800002.0
2006-09-07 17:23:00,93.747,93.756,93.725,93.74,163099995.0
2006-09-07 17:24:00,93.74,93.762,93.736,93.749,173500002.0
2006-09-07 17:25:00,93.737,93.761,93.726,93.739,284100002.0
2006-09-07 17:26:00,93.735,93.741,93.714,93.714,213299998.0
2006-09-07 17:27:00,93.713,93.738,93.711,93.731,188699999.0
2006-09-07 17:28:00,93.73,93.744,93.721,93.735,176999999.0
2006-09-07 17:29:00,93.732,93.752,93.718,93.743,208099999.0
2006-09-07 17:30:00,93.745,93.764,93.729,93.738,167899995.0
2006-09-07 17:31:00,93.725,93.745,93.72,93.736,228099996.0
2006-09-07 17:32:00,93.741,93.742,93.718,93.726,244899998.0
2006-09-07 17:33:00,93.712,93.738,93.699,93.709,207399997.0
2006-09-07 17:34:00,93.736,93.738,93.714,93.734,303000000.0
2006-09-07 17:35:00,93.738,93.756,93.729,93.729,177100004.0
2006-09-07 17:36:00,93.734,93.734,93.696,93.71,164599997.0
2006-09-07 17:37:00,93.716,93.717,93.692,93.7,289100000.0
2006-09-07 17:38:00,93.705,93.718,93.694,93.708,149300002.0
2006-09-07 17:39:00,93.701,93.706,93.683,93.685,219400000.0
2006-09-07 17:40:00,93.691,93.697,93.651,93.666,146900001.0
2006-09-07 17:41:00,93.659,93.681,93.651,93.651,258200000.0
2006-09-07 17:42:00,93.673,93.673,93.644,93.645,215100000.0
2006-09-07 17:43:00,93.648,93.69,93.648,93.689,305299999.0
2006-09-07 17:44:00,93.668,93.684,93.655,93.658,246800000.0
2006-09-07 17:45:00,93.664,93.664,93.608,93.619,238000001.0
2006-09-07 17:46:00,93.647,93.668,93.639,93.659,293399998.0
2006-09-07 17:47:00,93.642,93.664,93.633,93.664,241500003.0
2006-09-07 17:48:00,93.661,93.677,93.65,93.662,208699999.0
2006-09-07 17:49:00,93.644,93.683,93.644,93.683,231100000.0
2006-09-07 17:50:00,93.685,93.696,93.666,93.678,229999997.0
2006-09-07 17:51:00,93.667,93.667,93.638,93.647,173699998.0
2006-09-07 17:52:00,93.655,93.665,93.626,93.648,254299994.0
2006-09-07 17:53:00,93.644,93.661,93.622,93.643,351499996.0
2006-09-07 17:54:00,93.646,93.655,93.618,93.64,245699999.0
2006-09-07 17:55:00,93.659,93.669,93.637,93.65,207499999.0
2006-09-07 17:56:00,93.653,93.668,93.632,93.644,166499998.0
2006-09-07 17:57:00,93.649,93.649,93.625,93.628,234899997.0
2006-09-07 17:58:00,93.633,93.661,93.63,93.641,320200006.0
2006-09-07 17:59:00,93.63,93.702,93.63,93.681,188699998.0
2006-09-07 18:00:00,93.688,93.716,93.66,93.673,258500000.0
2006-09-07 18:01:00,93.645,93.679,93.636,93.653,2140200007.0
2006-09-07 18:02:00,93.65,93.66,93.65,93.65,2008699993.0
2006-09-07 18:03:00,93.66,93.66,93.65,93.65,2008699993.0
2006-09-07 18:05:00,93.66,93.66,93.65,93.66,2008699993.0
2006-09-07 18:06:00,93.67,93.67,93.65,93.65,2008699993.0
2006-09-07 18:07:00,93.67,93.69,93.67,93.69,2008699993.0
2006-09-07 18:08:00,93.68,93.68,93.67,93.67,2008699993.0
2006-09-07 18:09:00,93.655,93.666,93.639,93.639,2008699993.0
2006-09-07 18:10:00,93.632,93.647,93.609,93.628,1870399999.0
2006-09-07 18:11:00,93.622,93.641,93.605,93.622,849799992.0
2006-09-07 18:12:00,93.637,93.659,93.618,93.633,1322699999.0
2006-09-07 18:13:00,93.643,93.659,93.616,93.632,1955500011.0
2006-09-07 18:14:00,93.66,93.66,93.65,93.65,1156799996.0
2006-09-07 18:15:00,93.66,93.7,93.66,93.7,1156799996.0
2006-09-07 18:16:00,93.69,93.69,93.67,93.68,1156799996.0
2006-09-07 18:17:00,93.681,93.686,93.65,93.65,1156799996.0
2006-09-07 18:18:00,93.66,93.691,93.655,93.683,1264799999.0
2006-09-07 18:19:00,93.69,93.69,93.68,93.68,1854599997.0
2006-09-07 18:20:00,93.652,93.671,93.634,93.655,1854599997.0
2006-09-07 18:21:00,93.663,93.684,93.646,93.669,1790099985.0
2006-09-07 18:22:00,93.681,93.7,93.652,93.686,1389999998.0
2006-09-07 18:23:00,93.7,93.7,93.7,93.7,2074800006.0
2006-09-07 18:24:00,93.677,93.697,93.663,93.674,2074800006.0
2006-09-07 18:25:00,93.68,93.705,93.666,93.695,2072499993.0
2006-09-07 18:26:00,93.679,93.714,93.674,93.679,1879299998.0
2006-09-07 18:27:00,93.689,93.708,93.671,93.693,1446699981.0
2006-09-07 18:28:00,93.706,93.706,93.674,93.701,1751399999.0
2006-09-07 18:29:00,93.697,93.725,93.683,93.725,1167800003.0
2006-09-07 18:30:00,93.733,93.754,93.722,93.74,1049599992.0
2006-09-07 18:31:00,93.754,93.771,93.728,93.76,1412299994.0
2006-09-07 18:32:00,93.754,93.767,93.736,93.755,1715099993.0
2006-09-07 18:34:00,93.769,93.783,93.746,93.752,1988499998.0
2006-09-07 18:35:00,93.783,93.797,93.76,93.763,1624799991.0
2006-09-07 18:36:00,93.761,93.788,93.755,93.782,909800002.0
2006-09-07 18:37:00,93.782,93.795,93.76,93.777,932700001.0
2006-09-07 18:38:00,93.768,93.793,93.745,93.791,829899993.0
2006-09-07 18:39:00,93.794,93.797,93.764,93.766,1211699991.0
2006-09-07 18:40:00,93.773,93.784,93.751,93.753,1703800000.0
2006-09-07 18:41:00,93.764,93.793,93.762,93.775,662899994.0
2006-09-07 18:42:00,93.765,93.792,93.758,93.78,1334299998.0
2006-09-07 18:43:00,93.771,93.793,93.764,93.777,502999996.0
2006-09-07 18:44:00,93.76,93.783,93.751,93.77,934100001.0
2006-09-07 18:45:00,93.752,93.784,93.752,93.773,740499997.0
2006-09-07 18:46:00,93.772,93.772,93.747,93.752,924400000.0
2006-09-07 18:47:00,93.749,93.764,93.744,93.764,237399998.0
2006-09-07 18:48:00,93.744,93.764,93.736,93.76,485600005.0
2006-09-07 18:49:00,93.758,93.76,93.727,93.742,894899999.0
2006-09-07 18:50:00,93.76,93.773,93.742,93.748,793499997.0
2006-09-07 18:51:00,93.764,93.784,93.75,93.757,1036399991.0
2006-09-07 18:52:00,93.763,93.787,93.754,93.774,1273099996.0
2006-09-07 18:53:00,93.768,93.786,93.754,93.773,1478699990.0
2006-09-07 18:54:00,93.772,93.783,93.751,93.757,1399099992.0
2006-09-07 18:55:00,93.782,93.788,93.754,93.756,1830499991.0
2006-09-07 18:56:00,93.747,93.788,93.745,93.786,290199997.0
2006-09-07 18:57:00,93.791,93.803,93.777,93.787,462899998.0
2006-09-07 18:58:00,93.781,93.811,93.776,93.785,996600000.0
2006-09-07 18:59:00,93.788,93.798,93.771,93.774,1088300000.0
2006-09-07 19:00:00,93.786,93.794,93.768,93.768,324300002.0
2006-09-07 19:01:00,93.783,93.788,93.759,93.759,555300005.0
2006-09-07 19:02:00,93.772,93.787,93.759,93.775,314199996.0
2006-09-07 19:03:00,93.785,93.79,93.771,93.771,561599991.0
2006-09-07 19:04:00,93.771,93.791,93.766,93.785,482699998.0
2006-09-07 19:05:00,93.771,93.776,93.744,93.745,574800003.0
2006-09-07 19:06:00,93.746,93.763,93.729,93.749,998099994.0
2006-09-07 19:07:00,93.758,93.778,93.744,93.747,1172500000.0
2006-09-07 19:08:00,93.747,93.78,93.743,93.76,1783699990.0
2006-09-07 19:09:00,93.747,93.777,93.732,93.75,1002100002.0
2006-09-07 19:10:00,93.762,93.762,93.731,93.743,275699996.0
2006-09-07 19:11:00,93.76,93.78,93.753,93.765,586299995.0
2006-09-07 19:12:00,93.765,93.773,93.752,93.763,329799999.0
2006-09-07 19:13:00,93.757,93.78,93.75,93.77,474299997.0
2006-09-07 19:14:00,93.775,93.78,93.76,93.766,390600005.0
2006-09-07 19:15:00,93.774,93.791,93.755,93.776,1066899994.0
2006-09-07 19:16:00,93.765,93.786,93.752,93.786,468600002.0
2006-09-07 19:17:00,93.786,93.786,93.747,93.754,809199999.0
2006-09-07 19:18:00,93.744,93.762,93.73,93.75,544299999.0
2006-09-07 19:19:00,93.762,93.779,93.739,93.758,1067400003.0
2006-09-07 19:20:00,93.778,93.783,93.744,93.774,558799996.0
2006-09-07 19:21:00,93.774,93.788,93.76,93.777,727999995.0
2006-09-07 19:22:00,93.788,93.788,93.762,93.771,245700002.0
2006-09-07 19:23:00,93.774,93.787,93.744,93.759,1806999978.0
2006-09-07 19:24:00,93.776,93.795,93.761,93.786,788299998.0
2006-09-07 19:25:00,93.775,93.793,93.758,93.763,1085599999.0
2006-09-07 19:26:00,93.773,93.787,93.745,93.751,2102600003.0
2006-09-07 19:27:00,93.77,93.79,93.764,93.784,1402099997.0
2006-09-07 19:28:00,93.769,93.789,93.76,93.789,973399993.0
2006-09-07 19:29:00,93.783,93.783,93.736,93.759,263100002.0
2006-09-07 19:30:00,93.79,93.801,93.773,93.798,1197600000.0
2006-09-07 19:31:00,93.783,93.79,93.757,93.776,550500001.0
2006-09-07 19:32:00,93.782,93.804,93.776,93.79,737899994.0
2006-09-07 19:33:00,93.783,93.8,93.769,93.78,775599989.0
2006-09-07 19:34:00,93.772,93.785,93.753,93.78,1032500003.0
2006-09-07 19:35:00,93.76,93.788,93.739,93.785,853199995.0
2006-09-07 19:36:00,93.764,93.783,93.748,93.768,747099996.0
2006-09-07 19:37:00,93.778,93.78,93.759,93.762,171000000.0
2006-09-07 19:38:00,93.766,93.8,93.76,93.783,599799997.0
2006-09-07 19:39:00,93.78,93.78,93.749,93.753,660400001.0
2006-09-07 19:40:00,93.754,93.78,93.753,93.78,710100000.0
2006-09-07 19:41:00,93.768,93.783,93.749,93.773,1033099999.0
2006-09-07 19:42:00,93.759,93.779,93.759,93.773,1005199987.0
2006-09-07 19:43:00,93.751,93.774,93.745,93.77,472799997.0
2006-09-07 19:44:00,93.748,93.775,93.748,93.752,958400006.0
2006-09-07 19:45:00,93.747,93.769,93.712,93.732,410599993.0
2006-09-07 19:46:00,93.753,93.778,93.749,93.764,632500005.0
2006-09-07 19:47:00,93.764,93.768,93.736,93.755,365100002.0
2006-09-07 19:48:00,93.751,93.777,93.745,93.777,1088199992.0
2006-09-07 19:49:00,93.762,93.765,93.738,93.745,681799995.0
2006-09-07 19:50:00,93.743,93.763,93.736,93.738,518300003.0
2006-09-07 19:51:00,93.762,93.779,93.744,93.748,458900000.0
2006-09-07 19:52:00,93.763,93.773,93.749,93.755,428400001.0
2006-09-07 19:53:00,93.759,93.779,93.752,93.774,626300001.0
2006-09-07 19:54:00,93.76,93.777,93.747,93.758,609399997.0
2006-09-07 19:55:00,93.753,93.757,93.732,93.732,254999998.0
2006-09-07 19:56:00,93.744,93.744,93.704,93.717,348499998.0
2006-09-07 19:57:00,93.73,93.73,93.679,93.706,620699997.0
2006-09-07 19:58:00,93.701,93.725,93.698,93.713,902499999.0
2006-09-07 19:59:00,93.699,93.71,93.688,93.705,824299993.0
2006-09-07 20:00:00,93.687,93.704,93.672,93.685,343100001.0
2006-09-07 20:01:00,93.675,93.69,93.654,93.672,531999997.0
2006-09-07 20:02:00,93.649,93.673,93.641,93.658,521699995.0
2006-09-07 20:03:00,93.658,93.673,93.644,93.659,470499993.0
2006-09-07 20:04:00,93.662,93.668,93.643,93.655,492399997.0
2006-09-07 20:05:00,93.668,93.673,93.649,93.653,382300003.0
2006-09-07 20:06:00,93.656,93.676,93.634,93.634,533099996.0
2006-09-07 20:07:00,93.655,93.667,93.641,93.655,444800000.0
2006-09-07 20:08:00,93.663,93.667,93.643,93.653,767299994.0
2006-09-07 20:09:00,93.64,93.667,93.63,93.647,493699999.0
2006-09-07 20:10:00,93.651,93.656,93.632,93.632,435000000.0
2006-09-07 20:11:00,93.647,93.652,93.611,93.632,1447599997.0
2006-09-07 20:12:00,93.647,93.66,93.625,93.639,1646099995.0
2006-09-07 20:13:00,93.66,93.665,93.637,93.643,1025399999.0
2006-09-07 20:14:00,93.649,93.649,93.59,93.606,535000004.0
2006-09-07 20:15:00,93.618,93.64,93.605,93.613,1083500003.0
2006-09-07 20:16:00,93.615,93.634,93.599,93.62,1414899995.0
2006-09-07 20:17:00,93.61,93.642,93.61,93.642,362200004.0
2006-09-07 20:18:00,93.652,93.657,93.631,93.631,231700001.0
2006-09-07 20:19:00,93.629,93.652,93.618,93.648,1358799999.0
2006-09-07 20:20:00,93.646,93.672,93.633,93.648,1678799987.0
2006-09-07 20:21:00,93.649,93.658,93.632,93.634,571700001.0
2006-09-07 20:22:00,93.64,93.66,93.621,93.634,687499995.0
2006-09-07 20:23:00,93.655,93.666,93.635,93.662,902599993.0
2006-09-07 20:24:00,93.664,93.669,93.645,93.655,489899996.0
2006-09-07 20:25:00,93.648,93.674,93.637,93.652,660099999.0
2006-09-07 20:26:00,93.658,93.672,93.642,93.653,498799995.0
2006-09-07 20:27:00,93.663,93.677,93.633,93.652,1274299990.0
2006-09-07 20:28:00,93.656,93.682,93.648,93.658,2041299997.0
2006-09-07 20:29:00,93.68,93.68,93.67,93.67,1687799995.0
2006-09-07 20:30:00,93.68,93.68,93.67,93.67,1687799995.0
2006-09-07 20:31:00,93.683,93.689,93.664,93.674,1687799995.0
2006-09-07 20:32:00,93.669,93.682,93.655,93.673,2142999995.0
2006-09-07 20:33:00,93.678,93.678,93.636,93.658,672899999.0
2006-09-07 20:34:00,93.668,93.668,93.641,93.648,251300004.0
2006-09-07 20:35:00,93.649,93.665,93.639,93.66,587700001.0
2006-09-07 20:36:00,93.654,93.675,93.653,93.67,615199995.0
2006-09-07 20:37:00,93.663,93.668,93.636,93.647,511600006.0
2006-09-07 20:38:00,93.648,93.668,93.629,93.649,1470399997.0
2006-09-07 20:39:00,93.644,93.661,93.628,93.644,1364899997.0
2006-09-07 20:40:00,93.669,93.687,93.652,93.673,1617800003.0
2006-09-07 20:41:00,93.642,93.663,93.604,93.624,864500004.0
2006-09-07 20:42:00,93.63,93.636,93.596,93.607,972799997.0
2006-09-07 20:43:00,93.632,93.64,93.6,93.616,635400005.0
2006-09-07 20:44:00,93.625,93.638,93.606,93.625,1045499996.0
2006-09-07 20:45:00,93.623,93.661,93.614,93.656,1018199991.0
2006-09-07 20:46:00,93.63,93.663,93.595,93.608,802599999.0
2006-09-07 20:47:00,93.603,93.631,93.585,93.606,1151200008.0
2006-09-07 20:48:00,93.622,93.622,93.595,93.601,843900000.0
2006-09-07 20:49:00,93.617,93.63,93.601,93.602,687900007.0
2006-09-07 20:50:00,93.6,93.63,93.59,93.619,985899996.0
2006-09-07 20:51:00,93.612,93.637,93.605,93.618,766599998.0
2006-09-07 20:52:00,93.589,93.621,93.581,93.621,568699997.0
2006-09-07 20:53:00,93.604,93.627,93.587,93.627,1463100000.0
2006-09-07 20:54:00,93.609,93.624,93.595,93.604,436299994.0
2006-09-07 20:55:00,93.598,93.62,93.595,93.604,925299997.0
2006-09-07 20:56:00,93.596,93.613,93.574,93.593,1087300001.0
2006-09-07 20:57:00,93.603,93.635,93.599,93.625,1365499997.0
2006-09-07 20:58:00,93.64,93.64,93.64,93.64,1958600008.0
2006-09-07 20:59:00,93.633,93.647,93.6,93.604,1958600008.0
2006-09-07 21:00:00,93.62,93.62,93.61,93.62,683499999.0
2006-09-07 21:01:00,93.61,93.62,93.61,93.61,683499999.0
2006-09-07 21:02:00,93.606,93.621,93.59,93.607,683499999.0
2006-09-07 21:03:00,93.62,93.625,93.602,93.602,557100000.0
2006-09-07 21:04:00,93.577,93.627,93.569,93.599,326000001.0
2006-09-07 21:05:00,93.607,93.612,93.582,93.597,362899997.0
2006-09-07 21:06:00,93.605,93.617,93.59,93.591,448599994.0
2006-09-07 21:07:00,93.596,93.611,93.581,93.593,657399996.0
2006-09-07 21:08:00,93.577,93.604,93.568,93.58,565499996.0
2006-09-07 21:09:00,93.565,93.586,93.564,93.583,418199999.0
2006-09-07 21:10:00,93.593,93.604,93.584,93.586,348000004.0
2006-09-07 21:11:00,93.581,93.6,93.574,93.593,515100002.0
2006-09-07 21:12:00,93.591,93.604,93.573,93.6,467599998.0
2006-09-07 21:13:00,93.58,93.6,93.577,93.593,1044299992.0
2006-09-07 21:14:00,93.585,93.602,93.575,93.598,1028899993.0
2006-09-07 21:15:00,93.59,93.602,93.575,93.595,845499998.0
2006-09-07 21:16:00,93.596,93.608,93.581,93.586,565799995.0
2006-09-07 21:17:00,93.605,93.615,93.573,93.602,1261399997.0
2006-09-07 21:18:00,93.606,93.613,93.582,93.613,572899997.0
2006-09-07 21:19:00,93.596,93.625,93.596,93.615,831900002.0
2006-09-07 21:20:00,93.612,93.612,93.576,93.58,1818899983.0
2006-09-07 21:21:00,93.585,93.598,93.565,93.585,1950000002.0
2006-09-07 21:22:00,93.581,93.581,93.537,93.551,1876199988.0
2006-09-07 21:23:00,93.563,93.571,93.51,93.571,719199996.0
2006-09-07 21:24:00,93.56,93.577,93.546,93.577,794899997.0
2006-09-07 21:25:00,93.545,93.574,93.521,93.537,1265500000.0
2006-09-07 21:26:00,93.526,93.554,93.526,93.544,515500001.0
2006-09-07 21:27:00,93.545,93.551,93.528,93.531,511599999.0
2006-09-07 21:28:00,93.534,93.546,93.524,93.546,279599998.0
2006-09-07 21:29:00,93.541,93.543,93.504,93.527,576799996.0
2006-09-07 21:30:00,93.543,93.558,93.536,93.553,395799999.0
2006-09-07 21:31:00,93.537,93.564,93.537,93.56,247499997.0
2006-09-07 21:32:00,93.562,93.562,93.53,93.545,1645499999.0
2006-09-07 21:33:00,93.557,93.559,93.534,93.534,249399995.0
2006-09-07 21:34:00,93.54,93.562,93.52,93.54,503399996.0
2006-09-07 21:35:00,93.551,93.553,93.53,93.538,385600000.0
2006-09-07 21:36:00,93.547,93.583,93.532,93.563,185599997.0
2006-09-07 21:37:00,93.592,93.617,93.575,93.601,402699997.0
2006-09-07 21:38:00,93.615,93.617,93.591,93.597,530799997.0
2006-09-07 21:39:00,93.607,93.628,93.593,93.62,271700000.0
2006-09-07 21:40:00,93.612,93.633,93.602,93.618,342299998.0
2006-09-07 21:41:00,93.614,93.616,93.588,93.59,377000003.0
2006-09-07 21:42:00,93.604,93.623,93.582,93.608,703700002.0
2006-09-07 21:43:00,93.627,93.627,93.593,93.605,670699997.0
2006-09-07 21:44:00,93.626,93.636,93.597,93.617,1359799994.0
2006-09-07 21:45:00,93.606,93.625,93.593,93.621,963199999.0
2006-09-07 21:46:00,93.634,93.638,93.609,93.609,648699997.0
2006-09-07 21:47:00,93.62,93.639,93.616,93.634,670299998.0
2006-09-07 21:48:00,93.635,93.635,93.609,93.615,250799999.0
2006-09-07 21:49:00,93.633,93.645,93.609,93.616,542699995.0
2006-09-07 21:50:00,93.619,93.638,93.612,93.633,123799999.0
2006-09-07 21:51:00,93.628,93.628,93.603,93.603,358899999.0
2006-09-07 21:52:00,93.599,93.63,93.591,93.623,621799995.0
2006-09-07 21:53:00,93.627,93.627,93.602,93.602,268199998.0
2006-09-07 21:54:00,93.625,93.63,93.611,93.611,243199995.0
2006-09-07 21:55:00,93.625,93.63,93.61,93.618,266499998.0
2006-09-07 21:56:00,93.625,93.632,93.61,93.622,504799994.0
2006-09-07 21:57:00,93.622,93.623,93.605,93.605,137299996.0
2006-09-07 21:58:00,93.627,93.648,93.623,93.64,137399999.0
2006-09-07 21:59:00,93.634,93.643,93.605,93.616,597800002.0
2006-09-07 22:00:00,93.607,93.626,93.583,93.612,813300001.0
2006-09-07 22:01:00,93.605,93.622,93.588,93.601,863600001.0
2006-09-07 22:02:00,93.595,93.623,93.591,93.622,1316000000.0
2006-09-07 22:03:00,93.623,93.638,93.608,93.619,276299995.0
2006-09-07 22:04:00,93.638,93.64,93.616,93.622,576699998.0
2006-09-07 22:05:00,93.611,93.632,93.599,93.626,298699995.0
2006-09-07 22:06:00,93.609,93.627,93.605,93.627,120999998.0
2006-09-07 22:07:00,93.636,93.648,93.617,93.648,174000004.0
2006-09-07 22:08:00,93.631,93.647,93.606,93.622,135900002.0
2006-09-07 22:09:00,93.626,93.637,93.61,93.61,374599999.0
2006-09-07 22:10:00,93.633,93.633,93.605,93.605,293500004.0
2006-09-07 22:11:00,93.631,93.658,93.626,93.651,390799999.0
2006-09-07 22:12:00,93.634,93.652,93.599,93.645,442399999.0
2006-09-07 22:13:00,93.645,93.645,93.612,93.627,471199995.0
2006-09-07 22:14:00,93.647,93.654,93.632,93.637,176499996.0
2006-09-07 22:15:00,93.643,93.665,93.642,93.662,592799999.0
2006-09-07 22:16:00,93.642,93.661,93.631,93.65,499299999.0
2006-09-07 22:17:00,93.647,93.654,93.628,93.635,144500002.0
2006-09-07 22:18:00,93.645,93.65,93.624,93.624,256500002.0
2006-09-07 22:19:00,93.637,93.654,93.629,93.649,204399997.0
2006-09-07 22:20:00,93.643,93.663,93.643,93.662,191699997.0
2006-09-07 22:21:00,93.63,93.653,93.626,93.638,94799999.0
2006-09-07 22:22:00,93.644,93.664,93.636,93.636,460999995.0
2006-09-07 22:23:00,93.652,93.653,93.633,93.634,105800000.0
2006-09-07 22:24:00,93.649,93.66,93.636,93.654,289199994.0
2006-09-07 22:25:00,93.656,93.667,93.643,93.655,268900000.0
2006-09-07 22:26:00,93.641,93.662,93.641,93.662,45900000.0
2006-09-07 22:27:00,93.667,93.685,93.661,93.682,864299996.0
2006-09-07 22:28:00,93.67,93.698,93.665,93.684,352800002.0
2006-09-07 22:29:00,93.689,93.689,93.642,93.642,221299998.0
2006-09-07 22:30:00,93.674,93.704,93.674,93.699,478199996.0
2006-09-07 22:31:00,93.678,93.693,93.673,93.687,131100002.0
2006-09-07 22:32:00,93.654,93.678,93.654,93.673,190100006.0
2006-09-07 22:33:00,93.653,93.671,93.641,93.66,472500002.0
2006-09-07 22:34:00,93.649,93.676,93.646,93.672,624399998.0
2006-09-07 22:35:00,93.667,93.693,93.661,93.685,254100000.0
2006-09-07 22:36:00,93.681,93.696,93.661,93.69,502699999.0
2006-09-07 22:37:00,93.67,93.69,93.653,93.669,125699999.0
2006-09-07 22:38:00,93.649,93.675,93.649,93.672,254899995.0
2006-09-07 22:39:00,93.66,93.675,93.652,93.675,238100000.0
2006-09-07 22:40:00,93.673,93.673,93.654,93.654,337000004.0
2006-09-07 22:41:00,93.654,93.672,93.649,93.672,223400003.0
2006-09-07 22:42:00,93.681,93.684,93.652,93.652,198200001.0
2006-09-07 22:43:00,93.658,93.687,93.646,93.672,687599989.0
2006-09-07 22:44:00,93.655,93.673,93.641,93.66,377200000.0
2006-09-07 22:45:00,93.657,93.674,93.628,93.656,363799996.0
2006-09-07 22:46:00,93.656,93.663,93.632,93.645,367799999.0
2006-09-07 22:47:00,93.65,93.667,93.634,93.65,353099997.0
2006-09-07 22:48:00,93.634,93.665,93.624,93.645,605300008.0
2006-09-07 22:49:00,93.65,93.659,93.632,93.644,558700003.0
2006-09-07 22:50:00,93.668,93.668,93.632,93.632,173199999.0
2006-09-07 22:51:00,93.633,93.662,93.63,93.653,638499996.0
2006-09-07 22:52:00,93.66,93.66,93.629,93.629,148600001.0
2006-09-07 22:53:00,93.631,93.654,93.609,93.63,373000004.0
2006-09-07 22:54:00,93.626,93.651,93.61,93.631,312899999.0
2006-09-07 22:55:00,93.655,93.657,93.634,93.635,454399996.0
2006-09-07 22:56:00,93.649,93.672,93.649,93.67,159400003.0
2006-09-07 22:57:00,93.653,93.673,93.624,93.652,156800003.0
2006-09-07 22:58:00,93.659,93.691,93.659,93.684,108000000.0
2006-09-07 22:59:00,93.642,93.667,93.585,93.635,304899999.0
2006-09-07 23:00:00,93.642,93.658,93.614,93.642,225999998.0
2006-09-07 23:01:00,93.648,93.651,93.629,93.629,167500002.0
2006-09-07 23:02:00,93.638,93.65,93.623,93.641,112700002.0
2006-09-07 23:03:00,93.635,93.635,93.606,93.617,133400000.0
2006-09-07 23:04:00,93.597,93.639,93.591,93.62,306899996.0
2006-09-07 23:05:00,93.633,93.646,93.615,93.615,328699997.0
2006-09-07 23:06:00,93.616,93.616,93.57,93.582,310100002.0
2006-09-07 23:07:00,93.615,93.638,93.602,93.612,188199999.0
2006-09-07 23:08:00,93.628,93.652,93.618,93.632,379899998.0
2006-09-07 23:09:00,93.623,93.654,93.614,93.654,233599997.0
2006-09-07 23:10:00,93.652,93.652,93.634,93.634,123100000.0
2006-09-07 23:11:00,93.648,93.664,93.635,93.648,131800001.0
2006-09-07 23:12:00,93.643,93.689,93.626,93.671,209999996.0
2006-09-07 23:13:00,93.665,93.685,93.655,93.679,164099997.0
2006-09-07 23:14:00,93.661,93.685,93.66,93.663,236100000.0
2006-09-07 23:15:00,93.678,93.685,93.648,93.669,215999994.0
2006-09-07 23:16:00,93.66,93.69,93.66,93.69,239599998.0
2006-09-07 23:17:00,93.678,93.682,93.655,93.663,289000001.0
2006-09-07 23:18:00,93.671,93.692,93.671,93.686,163800004.0
2006-09-07 23:19:00,93.692,93.692,93.662,93.668,92499999.0
2006-09-07 23:20:00,93.665,93.668,93.644,93.656,238300003.0
2006-09-07 23:21:00,93.66,93.671,93.64,93.656,201000003.0
2006-09-07 23:22:00,93.672,93.683,93.647,93.647,204500000.0
2006-09-07 23:23:00,93.673,93.673,93.638,93.638,163400001.0
2006-09-07 23:24:00,93.653,93.668,93.633,93.643,310099997.0
2006-09-07 23:25:00,93.644,93.659,93.636,93.646,27599999.0
2006-09-07 23:26:00,93.623,93.66,93.623,93.66,223499995.0
2006-09-07 23:27:00,93.645,93.645,93.63,93.63,12000000.0
2006-09-07 23:28:00,93.66,93.696,93.66,93.677,132900000.0
2006-09-07 23:29:00,93.692,93.706,93.667,93.685,363900002.0
2006-09-07 23:30:00,93.688,93.705,93.685,93.704,209200005.0
2006-09-07 23:31:00,93.687,93.708,93.685,93.708,175299999.0
2006-09-07 23:32:00,93.69,93.71,93.682,93.705,275299996.0
2006-09-07 23:33:00,93.698,93.708,93.677,93.695,143499999.0
2006-09-07 23:34:00,93.689,93.705,93.667,93.704,229900001.0
2006-09-07 23:35:00,93.696,93.708,93.673,93.696,277699994.0
2006-09-07 23:36:00,93.688,93.7,93.68,93.695,194700003.0
2006-09-07 23:37:00,93.685,93.697,93.674,93.687,74499998.0
2006-09-07 23:38:00,93.673,93.691,93.67,93.687,313500004.0
2006-09-07 23:39:00,93.687,93.695,93.67,93.685,263600001.0
2006-09-07 23:40:00,93.687,93.701,93.674,93.678,268999998.0
2006-09-07 23:41:00,93.681,93.703,93.68,93.698,226300000.0
2006-09-07 23:42:00,93.679,93.679,93.626,93.626,260299998.0
2006-09-07 23:43:00,93.63,93.66,93.63,93.66,308800000.0
2006-09-07 23:44:00,93.65,93.667,93.619,93.653,324600001.0
2006-09-07 23:45:00,93.651,93.675,93.647,93.648,220500002.0
2006-09-07 23:46:00,93.654,93.671,93.641,93.67,370800004.0
2006-09-07 23:47:00,93.654,93.688,93.652,93.674,258899996.0
2006-09-07 23:48:00,93.695,93.695,93.675,93.682,206999999.0
2006-09-07 23:49:00,93.677,93.69,93.664,93.685,218900004.0
2006-09-07 23:50:00,93.678,93.696,93.658,93.683,252999998.0
2006-09-07 23:51:00,93.69,93.701,93.677,93.677,188899999.0
2006-09-07 23:52:00,93.686,93.699,93.674,93.682,224900000.0
2006-09-07 23:53:00,93.683,93.693,93.676,93.693,102899999.0
2006-09-07 23:54:00,93.698,93.701,93.666,93.683,261699998.0
2006-09-07 23:55:00,93.678,93.7,93.677,93.69,89900000.0
2006-09-07 23:56:00,93.662,93.677,93.641,93.655,119699999.0
2006-09-07 23:57:00,93.629,93.645,93.625,93.625,160800000.0
2006-09-07 23:58:00,93.634,93.653,93.629,93.644,220199996.0
2006-09-07 23:59:00,93.643,93.658,93.63,93.638,75899999.0
2006-09-08 00:00:00,93.666,93.696,93.651,93.673,223799999.0
2006-09-08 00:01:00,93.693,93.705,93.667,93.678,279199996.0
2006-09-08 00:02:00,93.695,93.713,93.687,93.711,232599997.0
2006-09-08 00:03:00,93.694,93.707,93.685,93.707,251500001.0
2006-09-08 00:04:00,93.705,93.713,93.689,93.7,125699999.0
2006-09-08 00:05:00,93.703,93.703,93.647,93.673,234199997.0
2006-09-08 00:06:00,93.682,93.682,93.623,93.642,326900000.0
2006-09-08 00:07:00,93.652,93.655,93.626,93.631,202700000.0
2006-09-08 00:08:00,93.619,93.65,93.613,93.625,217500004.0
2006-09-08 00:09:00,93.651,93.651,93.606,93.606,144700000.0
2006-09-08 00:10:00,93.648,93.65,93.628,93.65,278500003.0
2006-09-08 00:11:00,93.643,93.65,93.618,93.632,201999998.0
2006-09-08 00:12:00,93.646,93.659,93.63,93.65,325600002.0
2006-09-08 00:13:00,93.655,93.665,93.641,93.642,100499999.0
2006-09-08 00:14:00,93.655,93.655,93.61,93.62,142899998.0
2006-09-08 00:15:00,93.595,93.625,93.595,93.618,125800000.0
2006-09-08 00:16:00,93.615,93.629,93.6,93.613,210800000.0
2006-09-08 00:17:00,93.616,93.625,93.594,93.612,118399998.0
2006-09-08 00:18:00,93.622,93.622,93.553,93.571,330000003.0
2006-09-08 00:19:00,93.596,93.614,93.583,93.594,200999996.0
2006-09-08 00:20:00,93.615,93.618,93.593,93.594,189399999.0
2006-09-08 00:21:00,93.597,93.614,93.584,93.597,199399997.0
2006-09-08 00:22:00,93.597,93.63,93.597,93.63,148399998.0
2006-09-08 00:23:00,93.624,93.625,93.605,93.605,147600001.0
2006-09-08 00:24:00,93.625,93.631,93.599,93.604,178899999.0
2006-09-08 00:25:00,93.63,93.63,93.605,93.617,57300000.0
2006-09-08 00:26:00,93.623,93.623,93.593,93.598,153799997.0
2006-09-08 00:27:00,93.61,93.63,93.607,93.625,319700000.0
2006-09-08 00:28:00,93.628,93.633,93.606,93.619,243699999.0
2006-09-08 00:29:00,93.62,93.625,93.592,93.614,266799997.0
2006-09-08 00:30:00,93.59,93.615,93.582,93.615,105699997.0
2006-09-08 00:31:00,93.615,93.62,93.601,93.608,119800002.0
2006-09-08 00:32:00,93.6,93.625,93.588,93.622,322299999.0
2006-09-08 00:33:00,93.615,93.629,93.601,93.629,213699999.0
2006-09-08 00:34:00,93.625,93.625,93.582,93.582,21600000.0
2006-09-08 00:35:00,93.598,93.63,93.598,93.63,204200001.0
2006-09-08 00:36:00,93.614,93.63,93.601,93.617,245999995.0
2006-09-08 00:37:00,93.627,93.633,93.608,93.618,364700000.0
2006-09-08 00:38:00,93.611,93.64,93.611,93.64,98799999.0
2006-09-08 00:39:00,93.627,93.648,93.622,93.644,198200000.0
2006-09-08 00:40:00,93.638,93.65,93.623,93.645,255700000.0
2006-09-08 00:41:00,93.632,93.658,93.632,93.658,138299998.0
2006-09-08 00:42:00,93.64,93.657,93.611,93.633,196900000.0
2006-09-08 00:43:00,93.639,93.662,93.633,93.643,273099998.0
2006-09-08 00:44:00,93.637,93.655,93.634,93.655,145600002.0
2006-09-08 00:45:00,93.654,93.678,93.651,93.668,239200000.0
2006-09-08 00:46:00,93.646,93.672,93.642,93.672,106100002.0
2006-09-08 00:47:00,93.663,93.689,93.658,93.681,361199998.0
2006-09-08 00:48:00,93.667,93.68,93.65,93.67,180999996.0
2006-09-08 00:49:00,93.663,93.69,93.663,93.688,193299998.0
2006-09-08 00:50:00,93.694,93.705,93.685,93.692,82799999.0
2006-09-08 00:51:00,93.694,93.694,93.657,93.678,167299997.0
2006-09-08 00:52:00,93.693,93.693,93.663,93.673,245500001.0
2006-09-08 00:53:00,93.697,93.707,93.679,93.694,158600001.0
2006-09-08 00:54:00,93.692,93.705,93.674,93.692,186599999.0
2006-09-08 00:55:00,93.678,93.71,93.676,93.71,204800000.0
2006-09-08 00:56:00,93.673,93.7,93.673,93.689,272899996.0
2006-09-08 00:57:00,93.672,93.686,93.662,93.686,291400003.0
2006-09-08 00:58:00,93.681,93.693,93.669,93.685,317699996.0
2006-09-08 00:59:00,93.659,93.678,93.631,93.667,216199997.0
2006-09-08 01:00:00,93.628,93.65,93.621,93.634,173000001.0
2006-09-08 01:01:00,93.613,93.628,93.613,93.627,73800000.0
2006-09-08 01:02:00,93.602,93.617,93.575,93.605,239999999.0
2006-09-08 01:03:00,93.605,93.614,93.589,93.596,77400000.0
2006-09-08 01:04:00,93.602,93.625,93.592,93.625,139199999.0
2006-09-08 01:05:00,93.61,93.623,93.593,93.599,204500001.0
2006-09-08 01:06:00,93.62,93.627,93.602,93.603,238800001.0
2006-09-08 01:07:00,93.617,93.624,93.597,93.597,194900000.0
2006-09-08 01:08:00,93.616,93.628,93.606,93.622,153399999.0
2006-09-08 01:09:00,93.607,93.633,93.607,93.632,143600001.0
2006-09-08 01:10:00,93.635,93.648,93.627,93.629,113399999.0
2006-09-08 01:11:00,93.648,93.648,93.621,93.632,282500001.0
2006-09-08 01:12:00,93.635,93.642,93.616,93.625,367799995.0
2006-09-08 01:13:00,93.629,93.656,93.623,93.652,201100000.0
2006-09-08 01:14:00,93.633,93.655,93.626,93.647,256699999.0
2006-09-08 01:15:00,93.644,93.657,93.635,93.652,151800000.0
2006-09-08 01:16:00,93.659,93.663,93.628,93.628,308499997.0
2006-09-08 01:17:00,93.646,93.665,93.629,93.647,198699998.0
2006-09-08 01:18:00,93.67,93.67,93.653,93.664,134800001.0
2006-09-08 01:19:00,93.65,93.67,93.65,93.665,151399999.0
2006-09-08 01:20:00,93.66,93.675,93.64,93.643,258000001.0
2006-09-08 01:21:00,93.661,93.661,93.622,93.622,311799999.0
2006-09-08 01:22:00,93.634,93.652,93.609,93.612,294399995.0
2006-09-08 01:23:00,93.614,93.634,93.605,93.606,317999994.0
2006-09-08 01:24:00,93.611,93.624,93.598,93.599,68200000.0
2006-09-08 01:25:00,93.618,93.644,93.617,93.636,109399998.0
2006-09-08 01:26:00,93.64,93.645,93.617,93.627,252199999.0
2006-09-08 01:27:00,93.632,93.658,93.632,93.658,178600000.0
2006-09-08 01:28:00,93.634,93.656,93.629,93.647,176799998.0
2006-09-08 01:29:00,93.614,93.653,93.614,93.645,223099999.0
2006-09-08 01:30:00,93.653,93.666,93.636,93.642,144999999.0
2006-09-08 01:31:00,93.642,93.662,93.637,93.661,230900002.0
2006-09-08 01:32:00,93.65,93.662,93.634,93.65,142100001.0
2006-09-08 01:33:00,93.633,93.657,93.63,93.657,177099999.0
2006-09-08 01:34:00,93.655,93.66,93.636,93.639,266700001.0
2006-09-08 01:35:00,93.64,93.656,93.638,93.644,139400000.0
2006-09-08 01:36:00,93.638,93.65,93.62,93.64,62600000.0
2006-09-08 01:37:00,93.645,93.645,93.614,93.626,156000003.0
2006-09-08 01:38:00,93.641,93.641,93.6,93.611,217800003.0
2006-09-08 01:39:00,93.577,93.605,93.571,93.58,139800000.0
2006-09-08 01:40:00,93.619,93.623,93.597,93.611,213899999.0
2006-09-08 01:41:00,93.601,93.629,93.595,93.611,233099999.0
2006-09-08 01:42:00,93.602,93.607,93.58,93.607,143499999.0
2006-09-08 01:43:00,93.587,93.606,93.582,93.594,146999999.0
2006-09-08 01:44:00,93.595,93.608,93.581,93.594,78100000.0
2006-09-08 01:45:00,93.603,93.607,93.573,93.573,201600000.0
2006-09-08 01:46:00,93.581,93.601,93.58,93.594,112499998.0
2006-09-08 01:47:00,93.587,93.592,93.571,93.572,109400001.0
2006-09-08 01:48:00,93.572,93.593,93.554,93.577,342199999.0
2006-09-08 01:49:00,93.579,93.591,93.556,93.56,303600000.0
2006-09-08 01:50:00,93.537,93.58,93.532,93.58,324299995.0
2006-09-08 01:51:00,93.574,93.588,93.555,93.561,247799998.0
2006-09-08 01:52:00,93.581,93.581,93.56,93.56,224000002.0
2006-09-08 01:53:00,93.56,93.582,93.547,93.575,237500000.0
2006-09-08 01:54:00,93.567,93.583,93.562,93.576,268999997.0
2006-09-08 01:55:00,93.565,93.578,93.552,93.566,169499999.0
2006-09-08 01:56:00,93.55,93.567,93.53,93.544,282599999.0
2006-09-08 01:57:00,93.573,93.573,93.537,93.539,316899993.0
2006-09-08 01:58:00,93.545,93.552,93.528,93.54,321800002.0
2006-09-08 01:59:00,93.548,93.548,93.522,93.532,262499998.0
2006-09-08 02:00:00,93.518,93.543,93.518,93.543,140900000.0
2006-09-08 02:01:00,93.554,93.574,93.552,93.572,256399999.0
2006-09-08 02:02:00,93.564,93.577,93.547,93.547,158700001.0
2006-09-08 02:03:00,93.544,93.565,93.53,93.551,293700003.0
2006-09-08 02:04:00,93.538,93.551,93.527,93.531,128900000.0
2006-09-08 02:05:00,93.543,93.55,93.524,93.537,149999998.0
2006-09-08 02:06:00,93.525,93.542,93.521,93.535,180900000.0
2006-09-08 02:07:00,93.531,93.535,93.508,93.512,208899999.0
2006-09-08 02:08:00,93.522,93.538,93.511,93.515,317500000.0
2006-09-08 02:09:00,93.531,93.531,93.502,93.521,286499999.0
2006-09-08 02:10:00,93.517,93.522,93.496,93.5,255300001.0
2006-09-08 02:11:00,93.514,93.518,93.488,93.49,195900000.0
2006-09-08 02:12:00,93.494,93.51,93.489,93.51,194600001.0
2006-09-08 02:13:00,93.51,93.51,93.48,93.497,131899999.0
2006-09-08 02:14:00,93.485,93.507,93.485,93.507,151700000.0
2006-09-08 02:15:00,93.518,93.53,93.49,93.511,343599998.0
2006-09-08 02:16:00,93.507,93.535,93.507,93.523,294900000.0
2006-09-08 02:17:00,93.517,93.536,93.507,93.536,141499998.0
2006-09-08 02:18:00,93.537,93.554,93.519,93.53,204299998.0
2006-09-08 02:19:00,93.522,93.543,93.519,93.534,152399998.0
2006-09-08 02:20:00,93.505,93.532,93.503,93.532,222099999.0
2006-09-08 02:21:00,93.511,93.528,93.508,93.522,127599999.0
2006-09-08 02:22:00,93.506,93.534,93.499,93.534,196999997.0
2006-09-08 02:23:00,93.535,93.545,93.512,93.527,304100000.0
2006-09-08 02:24:00,93.542,93.545,93.514,93.514,283400002.0
2006-09-08 02:25:00,93.543,93.543,93.518,93.522,215600001.0
2006-09-08 02:26:00,93.548,93.548,93.519,93.519,163600000.0
2006-09-08 02:27:00,93.546,93.554,93.525,93.542,405599993.0
2006-09-08 02:28:00,93.556,93.556,93.526,93.538,102800001.0
2006-09-08 02:29:00,93.544,93.56,93.529,93.541,286500001.0
2006-09-08 02:30:00,93.547,93.564,93.531,93.545,205499997.0
2006-09-08 02:31:00,93.565,93.58,93.556,93.569,205399992.0
2006-09-08 02:32:00,93.562,93.575,93.545,93.553,181499999.0
2006-09-08 02:33:00,93.563,93.585,93.554,93.57,168499996.0
2006-09-08 02:34:00,93.535,93.571,93.535,93.564,207899997.0
2006-09-08 02:35:00,93.559,93.567,93.541,93.547,294900003.0
2006-09-08 02:36:00,93.544,93.566,93.538,93.566,358300003.0
2006-09-08 02:37:00,93.577,93.592,93.57,93.578,123700000.0
2006-09-08 02:38:00,93.568,93.587,93.566,93.575,70100000.0
2006-09-08 02:39:00,93.583,93.583,93.559,93.58,253400000.0
2006-09-08 02:40:00,93.572,93.578,93.549,93.565,124600001.0
2006-09-08 02:41:00,93.564,93.575,93.542,93.569,277500003.0
2006-09-08 02:42:00,93.554,93.576,93.549,93.576,363400002.0
2006-09-08 02:43:00,93.558,93.573,93.541,93.557,71899999.0
2006-09-08 02:44:00,93.542,93.565,93.542,93.56,312699997.0
2006-09-08 02:45:00,93.552,93.554,93.527,93.545,293299999.0
2006-09-08 02:46:00,93.543,93.568,93.534,93.548,253599999.0
2006-09-08 02:47:00,93.535,93.545,93.517,93.533,180500005.0
2006-09-08 02:48:00,93.534,93.556,93.528,93.545,289499998.0
2006-09-08 02:49:00,93.53,93.552,93.53,93.552,72700002.0
2006-09-08 02:50:00,93.56,93.56,93.54,93.54,116699999.0
2006-09-08 02:51:00,93.538,93.555,93.53,93.55,123899999.0
2006-09-08 02:52:00,93.549,93.562,93.527,93.541,234699999.0
2006-09-08 02:53:00,93.539,93.574,93.539,93.57,280099997.0
2006-09-08 02:54:00,93.57,93.576,93.545,93.563,143399996.0
2006-09-08 02:55:00,93.578,93.578,93.546,93.546,256699996.0
2006-09-08 02:56:00,93.565,93.57,93.545,93.545,323899997.0
2006-09-08 02:57:00,93.537,93.576,93.537,93.576,181999998.0
2006-09-08 02:58:00,93.572,93.584,93.556,93.563,170499998.0
2006-09-08 02:59:00,93.582,93.594,93.56,93.572,204300000.0
2006-09-08 03:00:00,93.567,93.586,93.533,93.576,139300000.0
2006-09-08 03:01:00,93.551,93.573,93.541,93.573,189100000.0
2006-09-08 03:02:00,93.573,93.574,93.548,93.555,205000001.0
2006-09-08 03:03:00,93.575,93.585,93.553,93.567,240300000.0
2006-09-08 03:04:00,93.554,93.579,93.551,93.566,173399999.0
2006-09-08 03:05:00,93.56,93.573,93.547,93.565,245899997.0
2006-09-08 03:06:00,93.55,93.576,93.541,93.55,135599999.0
2006-09-08 03:07:00,93.545,93.565,93.54,93.554,144599998.0
2006-09-08 03:08:00,93.563,93.57,93.538,93.547,201400001.0
2006-09-08 03:09:00,93.565,93.575,93.552,93.56,286400002.0
2006-09-08 03:10:00,93.541,93.558,93.526,93.548,394000001.0
2006-09-08 03:11:00,93.555,93.559,93.537,93.537,143600000.0
2006-09-08 03:12:00,93.546,93.565,93.534,93.542,82400000.0
2006-09-08 03:13:00,93.537,93.565,93.532,93.555,482799998.0
2006-09-08 03:14:00,93.553,93.575,93.539,93.56,189299999.0
2006-09-08 03:15:00,93.578,93.578,93.552,93.568,96100001.0
2006-09-08 03:16:00,93.57,93.57,93.55,93.55,68900002.0
2006-09-08 03:17:00,93.575,93.586,93.575,93.586,67600001.0
2006-09-08 03:18:00,93.577,93.577,93.547,93.566,198700002.0
2006-09-08 03:19:00,93.548,93.574,93.548,93.565,115699999.0
2006-09-08 03:20:00,93.546,93.57,93.542,93.57,170499997.0
2006-09-08 03:21:00,93.575,93.579,93.554,93.554,357899997.0
2006-09-08 03:22:00,93.555,93.582,93.555,93.582,323299996.0
2006-09-08 03:23:00,93.59,93.59,93.567,93.57,164200000.0
2006-09-08 03:24:00,93.585,93.608,93.565,93.588,272799993.0
2006-09-08 03:25:00,93.603,93.616,93.585,93.605,331500000.0
2006-09-08 03:26:00,93.603,93.617,93.593,93.607,141299998.0
2006-09-08 03:27:00,93.597,93.612,93.576,93.589,430499999.0
2006-09-08 03:28:00,93.591,93.591,93.574,93.574,11500000.0
2006-09-08 03:29:00,93.58,93.606,93.573,93.584,117900000.0
2006-09-08 03:30:00,93.593,93.597,93.567,93.572,149500000.0
2006-09-08 03:31:00,93.585,93.597,93.573,93.591,176199996.0
2006-09-08 03:32:00,93.6,93.6,93.571,93.593,287699998.0
2006-09-08 03:33:00,93.577,93.597,93.572,93.586,284100003.0
2006-09-08 03:34:00,93.573,93.591,93.569,93.586,312799998.0
2006-09-08 03:35:00,93.593,93.602,93.577,93.578,279100004.0
2006-09-08 03:36:00,93.592,93.592,93.57,93.572,167900001.0
2006-09-08 03:37:00,93.578,93.598,93.57,93.587,197500000.0
2006-09-08 03:38:00,93.583,93.593,93.561,93.566,205200001.0
2006-09-08 03:39:00,93.565,93.592,93.542,93.564,308100000.0
2006-09-08 03:40:00,93.555,93.589,93.555,93.583,201800000.0
2006-09-08 03:41:00,93.582,93.59,93.533,93.59,215999997.0
2006-09-08 03:42:00,93.587,93.594,93.573,93.579,356400000.0
2006-09-08 03:43:00,93.578,93.578,93.537,93.538,217100003.0
2006-09-08 03:44:00,93.544,93.57,93.524,93.569,130400001.0
2006-09-08 03:45:00,93.546,93.574,93.546,93.567,94200000.0
2006-09-08 03:46:00,93.555,93.555,93.532,93.532,263600000.0
2006-09-08 03:47:00,93.535,93.539,93.509,93.519,98399998.0
2006-09-08 03:48:00,93.549,93.563,93.53,93.56,266699998.0
2006-09-08 03:49:00,93.543,93.556,93.528,93.548,390299999.0
2006-09-08 03:50:00,93.519,93.541,93.51,93.518,153699999.0
2006-09-08 03:51:00,93.539,93.552,93.52,93.535,224899998.0
2006-09-08 03:52:00,93.528,93.544,93.499,93.528,243499997.0
2006-09-08 03:53:00,93.52,93.553,93.52,93.538,199999999.0
2006-09-08 03:54:00,93.541,93.556,93.531,93.533,241400000.0
2006-09-08 03:55:00,93.547,93.554,93.517,93.522,216400001.0
2006-09-08 03:56:00,93.533,93.542,93.519,93.537,97300000.0
2006-09-08 03:57:00,93.539,93.564,93.539,93.554,175899998.0
2006-09-08 03:58:00,93.55,93.575,93.541,93.555,141499999.0
2006-09-08 03:59:00,93.567,93.584,93.555,93.555,254799998.0
2006-09-08 04:00:00,93.539,93.573,93.539,93.55,115999999.0
2006-09-08 04:01:00,93.563,93.568,93.545,93.568,224200002.0
2006-09-08 04:02:00,93.548,93.567,93.542,93.567,185400001.0
2006-09-08 04:03:00,93.567,93.574,93.549,93.553,174200000.0
2006-09-08 04:04:00,93.533,93.571,93.533,93.563,319400001.0
2006-09-08 04:05:00,93.557,93.562,93.529,93.529,202399999.0
2006-09-08 04:06:00,93.507,93.558,93.507,93.558,190499996.0
2006-09-08 04:07:00,93.563,93.574,93.552,93.564,196700000.0
2006-09-08 04:08:00,93.562,93.595,93.562,93.595,77799998.0
2006-09-08 04:09:00,93.594,93.594,93.56,93.56,374000002.0
2006-09-08 04:10:00,93.564,93.582,93.553,93.581,152799997.0
2006-09-08 04:11:00,93.554,93.58,93.552,93.575,322100002.0
2006-09-08 04:12:00,93.573,93.583,93.557,93.575,118299998.0
2006-09-08 04:13:00,93.567,93.584,93.563,93.578,157099999.0
2006-09-08 04:14:00,93.555,93.574,93.552,93.567,220500001.0
2006-09-08 04:15:00,93.557,93.578,93.555,93.578,201700001.0
2006-09-08 04:16:00,93.58,93.59,93.563,93.563,191100002.0
2006-09-08 04:17:00,93.577,93.584,93.559,93.566,268899997.0
2006-09-08 04:18:00,93.559,93.58,93.558,93.575,231699996.0
2006-09-08 04:19:00,93.577,93.586,93.548,93.548,257099998.0
2006-09-08 04:20:00,93.563,93.577,93.539,93.555,308500001.0
2006-09-08 04:21:00,93.563,93.581,93.533,93.547,115100002.0
2006-09-08 04:22:00,93.546,93.571,93.546,93.552,226999994.0
2006-09-08 04:23:00,93.58,93.588,93.564,93.564,230199996.0
2006-09-08 04:24:00,93.582,93.584,93.561,93.567,209300001.0
2006-09-08 04:25:00,93.58,93.58,93.542,93.542,256800000.0
2006-09-08 04:26:00,93.544,93.561,93.535,93.538,285700001.0
2006-09-08 04:27:00,93.542,93.551,93.524,93.532,177700001.0
2006-09-08 04:28:00,93.551,93.562,93.541,93.554,112300001.0
2006-09-08 04:29:00,93.548,93.566,93.52,93.539,249500003.0
2006-09-08 04:30:00,93.563,93.567,93.545,93.567,255400000.0
2006-09-08 04:31:00,93.54,93.558,93.529,93.535,224599997.0
2006-09-08 04:32:00,93.526,93.548,93.524,93.541,269400001.0
2006-09-08 04:33:00,93.529,93.551,93.529,93.545,203800000.0
2006-09-08 04:34:00,93.534,93.553,93.528,93.545,333199998.0
2006-09-08 04:35:00,93.526,93.554,93.526,93.554,128300000.0
2006-09-08 04:36:00,93.535,93.551,93.535,93.549,79199999.0
2006-09-08 04:37:00,93.547,93.556,93.528,93.542,154299997.0
2006-09-08 04:38:00,93.518,93.538,93.511,93.527,260000000.0
2006-09-08 04:39:00,93.544,93.547,93.516,93.516,297500000.0
2006-09-08 04:40:00,93.525,93.557,93.525,93.538,206600002.0
2006-09-08 04:41:00,93.546,93.553,93.52,93.522,235899999.0
2006-09-08 04:42:00,93.514,93.529,93.508,93.523,286400003.0
2006-09-08 04:43:00,93.513,93.52,93.498,93.503,171200000.0
2006-09-08 04:44:00,93.502,93.518,93.473,93.485,149900001.0
2006-09-08 04:45:00,93.484,93.489,93.456,93.475,168799999.0
2006-09-08 04:46:00,93.485,93.492,93.465,93.469,106199999.0
2006-09-08 04:47:00,93.488,93.495,93.469,93.469,136000000.0
2006-09-08 04:48:00,93.493,93.508,93.475,93.482,257399997.0
2006-09-08 04:49:00,93.492,93.51,93.471,93.51,176799997.0
2006-09-08 04:50:00,93.495,93.511,93.481,93.495,252600001.0
2006-09-08 04:51:00,93.471,93.495,93.466,93.483,131699999.0
2006-09-08 04:52:00,93.48,93.493,93.461,93.482,244800000.0
2006-09-08 04:53:00,93.464,93.478,93.446,93.467,318200001.0
2006-09-08 04:54:00,93.473,93.473,93.448,93.448,205699998.0
2006-09-08 04:55:00,93.448,93.472,93.448,93.453,286499996.0
2006-09-08 04:56:00,93.463,93.488,93.458,93.483,151699996.0
2006-09-08 04:57:00,93.483,93.494,93.462,93.475,339600000.0
2006-09-08 04:58:00,93.477,93.494,93.46,93.467,167999999.0
2006-09-08 04:59:00,93.462,93.484,93.449,93.468,325600000.0
2006-09-08 05:00:00,93.458,93.492,93.458,93.492,252000002.0
2006-09-08 05:01:00,93.467,93.496,93.457,93.484,224399999.0
2006-09-08 05:02:00,93.447,93.476,93.429,93.475,245399999.0
2006-09-08 05:03:00,93.477,93.477,93.46,93.46,137300001.0
2006-09-08 05:04:00,93.463,93.466,93.441,93.447,169200001.0
2006-09-08 05:05:00,93.458,93.478,93.446,93.458,249599999.0
2006-09-08 05:06:00,93.441,93.459,93.426,93.454,134400001.0
2006-09-08 05:07:00,93.439,93.462,93.435,93.451,118999999.0
2006-09-08 05:08:00,93.443,93.463,93.438,93.441,145900003.0
2006-09-08 05:09:00,93.467,93.467,93.428,93.44,312299997.0
2006-09-08 05:10:00,93.44,93.465,93.43,93.463,224499998.0
2006-09-08 05:11:00,93.471,93.473,93.442,93.469,297399999.0
2006-09-08 05:12:00,93.477,93.482,93.456,93.475,366799997.0
2006-09-08 05:13:00,93.466,93.485,93.455,93.478,279700000.0
2006-09-08 05:14:00,93.451,93.477,93.449,93.475,205000000.0
2006-09-08 05:15:00,93.462,93.476,93.455,93.468,181000001.0
2006-09-08 05:16:00,93.452,93.481,93.452,93.478,203499996.0
2006-09-08 05:17:00,93.473,93.48,93.451,93.48,167300002.0
2006-09-08 05:18:00,93.478,93.485,93.455,93.475,411800001.0
2006-09-08 05:19:00,93.464,93.48,93.459,93.47,100699998.0
2006-09-08 05:20:00,93.452,93.476,93.451,93.456,325800003.0
2006-09-08 05:21:00,93.473,93.476,93.448,93.448,241999999.0
2006-09-08 05:22:00,93.449,93.477,93.449,93.463,188100000.0
2006-09-08 05:23:00,93.453,93.475,93.45,93.454,230499997.0
2006-09-08 05:24:00,93.447,93.464,93.444,93.444,293599995.0
2006-09-08 05:25:00,93.454,93.454,93.41,93.436,268700002.0
2006-09-08 05:26:00,93.448,93.463,93.444,93.455,85299999.0
2006-09-08 05:27:00,93.457,93.472,93.45,93.45,215199998.0
2006-09-08 05:28:00,93.453,93.47,93.447,93.449,318000000.0
2006-09-08 05:29:00,93.451,93.471,93.437,93.451,219999998.0
2006-09-08 05:30:00,93.452,93.462,93.446,93.462,192400000.0
2006-09-08 05:31:00,93.457,93.465,93.439,93.465,95300000.0
2006-09-08 05:32:00,93.454,93.483,93.454,93.483,233099998.0
2006-09-08 05:33:00,93.482,93.495,93.476,93.482,282700001.0
2006-09-08 05:34:00,93.48,93.492,93.48,93.488,58599999.0
2006-09-08 05:35:00,93.467,93.486,93.467,93.476,27900000.0
2006-09-08 05:36:00,93.465,93.481,93.459,93.459,76600000.0
2006-09-08 05:37:00,93.466,93.488,93.465,93.478,258299999.0
2006-09-08 05:38:00,93.475,93.475,93.457,93.463,123400000.0
2006-09-08 05:39:00,93.468,93.487,93.457,93.469,286100001.0
2006-09-08 05:40:00,93.489,93.491,93.467,93.467,166899995.0
2006-09-08 05:41:00,93.495,93.495,93.457,93.469,194500002.0
2006-09-08 05:42:00,93.459,93.482,93.452,93.463,188900001.0
2006-09-08 05:43:00,93.459,93.477,93.451,93.473,223099999.0
2006-09-08 05:44:00,93.448,93.477,93.448,93.47,249799996.0
2006-09-08 05:45:00,93.456,93.472,93.45,93.466,72700002.0
2006-09-08 05:46:00,93.442,93.475,93.439,93.459,139999999.0
2006-09-08 05:47:00,93.454,93.471,93.406,93.45,198699999.0
2006-09-08 05:48:00,93.46,93.46,93.434,93.434,174400001.0
2006-09-08 05:49:00,93.449,93.469,93.437,93.457,277899998.0
2006-09-08 05:50:00,93.448,93.472,93.438,93.455,147799997.0
2006-09-08 05:51:00,93.443,93.462,93.421,93.462,202200002.0
2006-09-08 05:52:00,93.426,93.46,93.426,93.46,251899998.0
2006-09-08 05:53:00,93.472,93.478,93.458,93.466,278099998.0
2006-09-08 05:54:00,93.471,93.483,93.451,93.483,190200000.0
2006-09-08 05:55:00,93.451,93.485,93.451,93.479,280300003.0
2006-09-08 05:56:00,93.463,93.482,93.461,93.481,251800002.0
2006-09-08 05:57:00,93.464,93.484,93.458,93.473,205699999.0
2006-09-08 05:58:00,93.466,93.489,93.463,93.482,181400001.0
2006-09-08 05:59:00,93.485,93.49,93.465,93.465,109199998.0
2006-09-08 06:00:00,93.466,93.489,93.46,93.478,312499996.0
2006-09-08 06:01:00,93.473,93.473,93.445,93.456,84600000.0
2006-09-08 06:02:00,93.47,93.475,93.452,93.458,50699999.0
2006-09-08 06:03:00,93.455,93.472,93.453,93.453,51999998.0
2006-09-08 06:04:00,93.462,93.48,93.458,93.464,244400000.0
2006-09-08 06:05:00,93.453,93.475,93.449,93.464,273700001.0
2006-09-08 06:06:00,93.452,93.468,93.438,93.458,257800004.0
2006-09-08 06:07:00,93.439,93.459,93.436,93.459,202000003.0
2006-09-08 06:08:00,93.465,93.467,93.437,93.452,194900001.0
2006-09-08 06:09:00,93.455,93.484,93.455,93.484,155299999.0
2006-09-08 06:10:00,93.476,93.487,93.457,93.457,265999999.0
2006-09-08 06:11:00,93.44,93.462,93.422,93.45,159000002.0
2006-09-08 06:12:00,93.426,93.453,93.412,93.431,326200003.0
2006-09-08 06:13:00,93.453,93.455,93.422,93.454,354699996.0
2006-09-08 06:14:00,93.442,93.472,93.442,93.458,124799997.0
2006-09-08 06:15:00,93.466,93.479,93.448,93.456,250899999.0
2006-09-08 06:16:00,93.449,93.465,93.433,93.461,197300000.0
2006-09-08 06:17:00,93.453,93.468,93.433,93.449,272900002.0
2006-09-08 06:18:00,93.447,93.46,93.432,93.455,156699998.0
2006-09-08 06:19:00,93.444,93.456,93.436,93.449,135399999.0
2006-09-08 06:20:00,93.446,93.446,93.435,93.435,102900002.0
2006-09-08 06:21:00,93.417,93.438,93.408,93.434,273199993.0
2006-09-08 06:22:00,93.414,93.451,93.414,93.431,303100000.0
2006-09-08 06:23:00,93.441,93.458,93.441,93.458,28700000.0
2006-09-08 06:24:00,93.429,93.448,93.424,93.424,105000001.0
2006-09-08 06:25:00,93.431,93.447,93.41,93.426,278799998.0
2006-09-08 06:26:00,93.435,93.45,93.435,93.45,12000000.0
2006-09-08 06:27:00,93.449,93.46,93.435,93.453,165499997.0
2006-09-08 06:28:00,93.433,93.447,93.412,93.435,235700002.0
2006-09-08 06:29:00,93.43,93.445,93.43,93.445,5000000.0
2006-09-08 06:30:00,93.418,93.436,93.41,93.435,105599999.0
2006-09-08 06:31:00,93.44,93.446,93.424,93.435,100399996.0
2006-09-08 06:32:00,93.448,93.468,93.444,93.464,263399998.0
2006-09-08 06:33:00,93.437,93.458,93.427,93.458,277199998.0
2006-09-08 06:34:00,93.45,93.45,93.42,93.43,255200005.0
2006-09-08 06:35:00,93.426,93.459,93.422,93.45,320500003.0
2006-09-08 06:36:00,93.447,93.455,93.434,93.434,211199999.0
2006-09-08 06:37:00,93.451,93.453,93.415,93.415,160700000.0
2006-09-08 06:38:00,93.43,93.432,93.405,93.416,402000011.0
2006-09-08 06:39:00,93.445,93.445,93.43,93.43,48399998.0
2006-09-08 06:40:00,93.445,93.447,93.427,93.433,162500001.0
2006-09-08 06:41:00,93.439,93.447,93.422,93.422,225199997.0
2006-09-08 06:42:00,93.423,93.451,93.417,93.448,167500000.0
2006-09-08 06:43:00,93.438,93.456,93.434,93.447,159100000.0
2006-09-08 06:44:00,93.446,93.453,93.425,93.443,373399999.0
2006-09-08 06:45:00,93.436,93.457,93.42,93.439,176600000.0
2006-09-08 06:46:00,93.432,93.445,93.419,93.434,143099999.0
2006-09-08 06:47:00,93.441,93.457,93.421,93.44,177499999.0
2006-09-08 06:48:00,93.443,93.448,93.415,93.44,244899999.0
2006-09-08 06:49:00,93.424,93.438,93.416,93.435,138699997.0
2006-09-08 06:50:00,93.411,93.432,93.409,93.416,307800001.0
2006-09-08 06:51:00,93.428,93.445,93.417,93.436,255900003.0
2006-09-08 06:52:00,93.435,93.448,93.412,93.428,107500000.0
2006-09-08 06:53:00,93.446,93.456,93.43,93.455,277499997.0
2006-09-08 06:54:00,93.458,93.461,93.439,93.443,187700000.0
2006-09-08 06:55:00,93.453,93.465,93.444,93.457,248499999.0
2006-09-08 06:56:00,93.451,93.454,93.419,93.434,245899999.0
2006-09-08 06:57:00,93.445,93.455,93.438,93.453,128500000.0
2006-09-08 06:58:00,93.452,93.486,93.451,93.484,292200000.0
2006-09-08 06:59:00,93.471,93.481,93.455,93.469,221800000.0
2006-09-08 07:00:00,93.452,93.47,93.434,93.452,149299998.0
2006-09-08 07:01:00,93.464,93.472,93.453,93.456,213300003.0
2006-09-08 07:02:00,93.449,93.463,93.444,93.462,292199999.0
2006-09-08 07:03:00,93.459,93.459,93.424,93.424,111099999.0
2006-09-08 07:04:00,93.42,93.447,93.42,93.434,141599999.0
2006-09-08 07:05:00,93.385,93.417,93.378,93.411,154800002.0
2006-09-08 07:06:00,93.424,93.44,93.41,93.419,230700000.0
2006-09-08 07:07:00,93.423,93.436,93.407,93.418,158700001.0
2006-09-08 07:08:00,93.414,93.416,93.369,93.369,114899997.0
2006-09-08 07:09:00,93.387,93.395,93.355,93.36,132399999.0
2006-09-08 07:10:00,93.375,93.38,93.363,93.364,79499998.0
2006-09-08 07:11:00,93.388,93.388,93.365,93.365,104999998.0
2006-09-08 07:12:00,93.388,93.403,93.376,93.377,281599996.0
2006-09-08 07:13:00,93.378,93.405,93.363,93.4,225900001.0
2006-09-08 07:14:00,93.4,93.416,93.389,93.393,319800002.0
2006-09-08 07:15:00,93.412,93.418,93.396,93.406,105099998.0
2006-09-08 07:16:00,93.39,93.414,93.375,93.404,267699997.0
2006-09-08 07:17:00,93.379,93.416,93.379,93.412,191199999.0
2006-09-08 07:18:00,93.406,93.412,93.393,93.412,130199998.0
2006-09-08 07:19:00,93.413,93.42,93.395,93.402,294800005.0
2006-09-08 07:20:00,93.425,93.43,93.409,93.41,279599999.0
2006-09-08 07:21:00,93.427,93.427,93.398,93.403,134200000.0
2006-09-08 07:22:00,93.413,93.429,93.407,93.426,119599996.0
2006-09-08 07:23:00,93.433,93.457,93.418,93.437,384300004.0
2006-09-08 07:24:00,93.432,93.451,93.432,93.449,253099997.0
2006-09-08 07:25:00,93.448,93.455,93.425,93.425,212200000.0
2006-09-08 07:26:00,93.427,93.448,93.405,93.448,207199999.0
2006-09-08 07:27:00,93.451,93.463,93.432,93.44,268199999.0
2006-09-08 07:28:00,93.44,93.461,93.44,93.456,243799997.0
2006-09-08 07:29:00,93.457,93.47,93.435,93.44,281299999.0
2006-09-08 07:30:00,93.468,93.482,93.456,93.456,193000003.0
2006-09-08 07:31:00,93.452,93.471,93.444,93.444,124399997.0
2006-09-08 07:32:00,93.46,93.46,93.44,93.44,138400001.0
2006-09-08 07:33:00,93.428,93.45,93.402,93.447,118499998.0
2006-09-08 07:34:00,93.404,93.427,93.395,93.412,133399997.0
2006-09-08 07:35:00,93.41,93.435,93.405,93.435,370700001.0
2006-09-08 07:36:00,93.428,93.428,93.395,93.403,170699997.0
2006-09-08 07:37:00,93.397,93.429,93.395,93.429,225099997.0
2006-09-08 07:38:00,93.416,93.416,93.396,93.403,156000000.0
2006-09-08 07:39:00,93.389,93.404,93.378,93.402,180300002.0
2006-09-08 07:40:00,93.398,93.4,93.37,93.396,213000003.0
2006-09-08 07:41:00,93.385,93.385,93.348,93.359,245199998.0
2006-09-08 07:42:00,93.37,93.377,93.336,93.345,310199994.0
2006-09-08 07:43:00,93.347,93.363,93.334,93.347,148499997.0
2006-09-08 07:44:00,93.353,93.353,93.304,93.315,144099999.0
2006-09-08 07:45:00,93.326,93.352,93.307,93.324,216799995.0
2006-09-08 07:46:00,93.342,93.353,93.322,93.35,235400002.0
2006-09-08 07:47:00,93.33,93.35,93.33,93.35,138800002.0
2006-09-08 07:48:00,93.339,93.364,93.339,93.357,174800004.0
2006-09-08 07:49:00,93.342,93.36,93.34,93.355,216299999.0
2006-09-08 07:50:00,93.349,93.352,93.326,93.335,352299997.0
2006-09-08 07:51:00,93.372,93.375,93.345,93.345,173299996.0
2006-09-08 07:52:00,93.362,93.391,93.347,93.36,172400003.0
2006-09-08 07:53:00,93.381,93.413,93.374,93.377,287799999.0
2006-09-08 07:54:00,93.366,93.406,93.366,93.406,74700001.0
2006-09-08 07:55:00,93.403,93.412,93.386,93.395,267300002.0
2006-09-08 07:56:00,93.396,93.411,93.394,93.409,30600000.0
2006-09-08 07:57:00,93.404,93.416,93.386,93.391,180399999.0
2006-09-08 07:58:00,93.386,93.398,93.367,93.38,132100000.0
2006-09-08 07:59:00,93.401,93.401,93.372,93.378,143500000.0
2006-09-08 08:00:00,93.387,93.387,93.37,93.383,115700002.0
2006-09-08 08:01:00,93.349,93.369,93.333,93.35,268400002.0
2006-09-08 08:02:00,93.358,93.358,93.335,93.342,83300001.0
2006-09-08 08:03:00,93.333,93.362,93.326,93.343,314399999.0
2006-09-08 08:04:00,93.367,93.375,93.346,93.362,206599998.0
2006-09-08 08:05:00,93.364,93.391,93.348,93.372,222699999.0
2006-09-08 08:06:00,93.39,93.4,93.378,93.383,95200001.0
2006-09-08 08:07:00,93.383,93.408,93.383,93.401,252600001.0
2006-09-08 08:08:00,93.39,93.414,93.389,93.405,259299997.0
2006-09-08 08:09:00,93.38,93.406,93.38,93.405,237899998.0
2006-09-08 08:10:00,93.38,93.406,93.379,93.393,226699999.0
2006-09-08 08:11:00,93.368,93.387,93.353,93.371,107499998.0
2006-09-08 08:12:00,93.38,93.399,93.37,93.373,122899997.0
2006-09-08 08:13:00,93.386,93.386,93.341,93.341,240800001.0
2006-09-08 08:14:00,93.377,93.377,93.352,93.357,240200002.0
2006-09-08 08:15:00,93.382,93.387,93.354,93.354,180499998.0
2006-09-08 08:16:00,93.387,93.387,93.353,93.353,86100002.0
2006-09-08 08:17:00,93.381,93.388,93.357,93.367,157899999.0
2006-09-08 08:18:00,93.375,93.382,93.362,93.366,287900002.0
2006-09-08 08:19:00,93.397,93.397,93.336,93.336,224499999.0
2006-09-08 08:20:00,93.328,93.341,93.302,93.317,149100000.0
2006-09-08 08:21:00,93.298,93.315,93.271,93.278,93700001.0
2006-09-08 08:22:00,93.265,93.303,93.265,93.302,220299996.0
2006-09-08 08:23:00,93.301,93.322,93.286,93.31,307200003.0
2006-09-08 08:24:00,93.314,93.316,93.283,93.283,220399999.0
2006-09-08 08:25:00,93.298,93.298,93.279,93.286,176799997.0
2006-09-08 08:26:00,93.297,93.307,93.275,93.288,191899999.0
2006-09-08 08:27:00,93.303,93.315,93.281,93.285,319099999.0
2006-09-08 08:28:00,93.284,93.284,93.255,93.266,222799997.0
2006-09-08 08:29:00,93.245,93.266,93.243,93.255,205600002.0
2006-09-08 08:30:00,93.256,93.27,93.24,93.27,196799999.0
2006-09-08 08:31:00,93.292,93.302,93.28,93.285,214900001.0
2006-09-08 08:32:00,93.305,93.317,93.284,93.296,152099997.0
2006-09-08 08:33:00,93.323,93.335,93.3,93.3,305300000.0
2006-09-08 08:34:00,93.337,93.344,93.306,93.308,201400002.0
2006-09-08 08:35:00,93.318,93.336,93.306,93.323,104400002.0
2006-09-08 08:36:00,93.33,93.34,93.302,93.321,300999999.0
2006-09-08 08:37:00,93.328,93.354,93.325,93.338,306299997.0
2006-09-08 08:38:00,93.323,93.353,93.309,93.337,125499998.0
2006-09-08 08:39:00,93.333,93.362,93.333,93.352,281500002.0
2006-09-08 08:40:00,93.348,93.372,93.329,93.353,257199995.0
2006-09-08 08:41:00,93.364,93.364,93.336,93.336,108299999.0
2006-09-08 08:42:00,93.34,93.402,93.34,93.387,290400002.0
2006-09-08 08:43:00,93.392,93.402,93.368,93.388,146699996.0
2006-09-08 08:44:00,93.408,93.417,93.379,93.396,162999999.0
2006-09-08 08:45:00,93.408,93.416,93.386,93.402,219399999.0
2006-09-08 08:46:00,93.428,93.43,93.397,93.397,251199997.0
2006-09-08 08:47:00,93.398,93.423,93.397,93.412,159099998.0
2006-09-08 08:48:00,93.415,93.43,93.398,93.407,232400000.0
2006-09-08 08:49:00,93.412,93.416,93.395,93.404,325199998.0
2006-09-08 08:50:00,93.373,93.412,93.373,93.41,174100004.0
2006-09-08 08:51:00,93.396,93.443,93.396,93.429,255700001.0
2006-09-08 08:52:00,93.45,93.45,93.427,93.431,176200003.0
2006-09-08 08:53:00,93.439,93.453,93.414,93.44,277699997.0
2006-09-08 08:54:00,93.456,93.462,93.437,93.437,125099999.0
2006-09-08 08:55:00,93.422,93.457,93.422,93.457,105999999.0
2006-09-08 08:56:00,93.454,93.46,93.398,93.398,266800002.0
2006-09-08 08:57:00,93.404,93.414,93.377,93.38,275800002.0
2006-09-08 08:58:00,93.373,93.39,93.362,93.39,208699995.0
2006-09-08 08:59:00,93.373,93.394,93.363,93.372,269499999.0
2006-09-08 09:00:00,93.396,93.4,93.361,93.39,205399998.0
2006-09-08 09:01:00,93.381,93.424,93.371,93.402,301800000.0
2006-09-08 09:02:00,93.426,93.434,93.408,93.42,221899995.0
2006-09-08 09:03:00,93.421,93.432,93.403,93.43,187999999.0
2006-09-08 09:04:00,93.439,93.47,93.427,93.445,174199998.0
2006-09-08 09:05:00,93.465,93.474,93.418,93.427,346600002.0
2006-09-08 09:06:00,93.446,93.455,93.423,93.427,202299998.0
2006-09-08 09:07:00,93.457,93.468,93.437,93.442,252999997.0
2006-09-08 09:08:00,93.436,93.493,93.436,93.488,289400000.0
2006-09-08 09:09:00,93.476,93.484,93.455,93.467,269899998.0
2006-09-08 09:10:00,93.457,93.457,93.43,93.43,198499998.0
2006-09-08 09:11:00,93.442,93.456,93.438,93.455,106300000.0
2006-09-08 09:12:00,93.457,93.464,93.442,93.448,239799998.0
2006-09-08 09:13:00,93.445,93.466,93.445,93.466,55800000.0
2006-09-08 09:14:00,93.458,93.484,93.453,93.473,296799995.0
2006-09-08 09:15:00,93.459,93.475,93.447,93.468,86399999.0
2006-09-08 09:16:00,93.472,93.472,93.451,93.451,105300002.0
2006-09-08 09:17:00,93.466,93.466,93.433,93.441,213499999.0
2006-09-08 09:18:00,93.454,93.457,93.428,93.441,318500004.0
2006-09-08 09:19:00,93.445,93.451,93.432,93.435,129899998.0
2006-09-08 09:20:00,93.465,93.484,93.446,93.464,311299998.0
2006-09-08 09:21:00,93.484,93.534,93.484,93.534,310799999.0
2006-09-08 09:22:00,93.547,93.56,93.529,93.547,213099999.0
2006-09-08 09:23:00,93.573,93.648,93.569,93.59,221100002.0
2006-09-08 09:24:00,93.504,93.539,93.347,93.381,299199999.0
2006-09-08 09:25:00,93.409,93.492,93.409,93.489,317799996.0
2006-09-08 09:26:00,93.468,93.498,93.458,93.469,261199997.0
2006-09-08 09:27:00,93.474,93.474,93.413,93.419,343900001.0
2006-09-08 09:28:00,93.436,93.484,93.436,93.48,268299999.0
2006-09-08 09:29:00,93.493,93.511,93.487,93.498,133500002.0
2006-09-08 09:30:00,93.518,93.526,93.498,93.505,207200001.0
2006-09-08 09:31:00,93.504,93.504,93.461,93.476,145699999.0
2006-09-08 09:32:00,93.461,93.48,93.459,93.477,217399993.0
2006-09-08 09:33:00,93.469,93.489,93.452,93.467,236100002.0
2006-09-08 09:34:00,93.431,93.431,93.389,93.389,178000000.0
2006-09-08 09:35:00,93.369,93.402,93.369,93.386,258600002.0
2006-09-08 09:36:00,93.387,93.389,93.356,93.369,271199995.0
2006-09-08 09:37:00,93.394,93.421,93.376,93.401,211300001.0
2006-09-08 09:38:00,93.396,93.416,93.39,93.414,272799997.0
2006-09-08 09:39:00,93.399,93.423,93.394,93.402,234599999.0
2006-09-08 09:40:00,93.4,93.423,93.395,93.411,318199999.0
2006-09-08 09:41:00,93.418,93.432,93.404,93.421,185899998.0
2006-09-08 09:42:00,93.41,93.427,93.385,93.4,244100000.0
2006-09-08 09:43:00,93.396,93.402,93.362,93.391,213300000.0
2006-09-08 09:44:00,93.405,93.432,93.403,93.423,178599999.0
2006-09-08 09:45:00,93.409,93.424,93.386,93.411,204800000.0
2006-09-08 09:46:00,93.401,93.425,93.401,93.418,244499998.0
2006-09-08 09:47:00,93.396,93.421,93.396,93.421,120499998.0
2006-09-08 09:48:00,93.41,93.43,93.393,93.425,189600000.0
2006-09-08 09:49:00,93.41,93.428,93.396,93.413,211600000.0
2006-09-08 09:50:00,93.412,93.426,93.392,93.394,366599997.0
2006-09-08 09:51:00,93.393,93.412,93.386,93.393,116700002.0
2006-09-08 09:52:00,93.393,93.423,93.393,93.423,50399998.0
2006-09-08 09:53:00,93.423,93.423,93.395,93.414,211399998.0
2006-09-08 09:54:00,93.411,93.452,93.411,93.452,152300000.0
2006-09-08 09:55:00,93.422,93.445,93.419,93.436,217499997.0
2006-09-08 09:56:00,93.44,93.464,93.429,93.444,161799998.0
2006-09-08 09:57:00,93.439,93.462,93.435,93.447,373100001.0
2006-09-08 09:58:00,93.443,93.51,93.443,93.51,150800002.0
2006-09-08 09:59:00,93.505,93.52,93.499,93.519,365399997.0
2006-09-08 10:00:00,93.495,93.495,93.472,93.483,166099996.0
2006-09-08 10:01:00,93.47,93.485,93.429,93.429,280699999.0
2006-09-08 10:02:00,93.444,93.461,93.436,93.443,185200000.0
2006-09-08 10:03:00,93.43,93.453,93.429,93.447,347000004.0
2006-09-08 10:04:00,93.446,93.457,93.423,93.433,113999997.0
2006-09-08 10:05:00,93.422,93.445,93.404,93.433,238699998.0
2006-09-08 10:06:00,93.438,93.442,93.416,93.442,146699997.0
2006-09-08 10:07:00,93.42,93.422,93.397,93.407,75499999.0
2006-09-08 10:08:00,93.391,93.428,93.391,93.426,97999999.0
2006-09-08 10:09:00,93.423,93.435,93.408,93.421,169999999.0
2006-09-08 10:10:00,93.427,93.442,93.409,93.418,216600001.0
2006-09-08 10:11:00,93.41,93.42,93.393,93.405,157300003.0
2006-09-08 10:12:00,93.399,93.43,93.398,93.42,271000000.0
2006-09-08 10:13:00,93.413,93.436,93.413,93.425,291399997.0
2006-09-08 10:14:00,93.406,93.438,93.399,93.421,330799998.0
2006-09-08 10:15:00,93.445,93.448,93.422,93.427,253200004.0
2006-09-08 10:16:00,93.418,93.449,93.418,93.449,221999999.0
2006-09-08 10:17:00,93.424,93.444,93.412,93.43,214700001.0
2006-09-08 10:18:00,93.423,93.444,93.422,93.435,174199997.0
2006-09-08 10:19:00,93.393,93.419,93.387,93.419,246700001.0
2006-09-08 10:20:00,93.422,93.438,93.405,93.438,263399996.0
2006-09-08 10:21:00,93.437,93.451,93.421,93.447,306200002.0
2006-09-08 10:22:00,93.44,93.452,93.426,93.448,294500000.0
2006-09-08 10:23:00,93.425,93.446,93.414,93.424,257500004.0
2006-09-08 10:24:00,93.416,93.447,93.404,93.447,141300004.0
2006-09-08 10:25:00,93.452,93.501,93.442,93.481,157699999.0
2006-09-08 10:26:00,93.489,93.505,93.467,93.478,196899999.0
2006-09-08 10:27:00,93.487,93.496,93.462,93.462,154300000.0
2006-09-08 10:28:00,93.46,93.47,93.44,93.465,274999997.0
2006-09-08 10:29:00,93.464,93.473,93.449,93.449,264700001.0
2006-09-08 10:30:00,93.442,93.472,93.442,93.47,273400000.0
2006-09-08 10:31:00,93.476,93.503,93.456,93.496,90099999.0
2006-09-08 10:32:00,93.491,93.511,93.466,93.466,261700000.0
2006-09-08 10:33:00,93.473,93.485,93.453,93.472,232100001.0
2006-09-08 10:34:00,93.467,93.471,93.444,93.444,288100000.0
2006-09-08 10:35:00,93.461,93.461,93.437,93.437,136899998.0
2006-09-08 10:36:00,93.438,93.455,93.42,93.438,306600000.0
2006-09-08 10:37:00,93.432,93.457,93.412,93.444,324699995.0
2006-09-08 10:38:00,93.445,93.464,93.441,93.46,159700000.0
2006-09-08 10:39:00,93.475,93.479,93.449,93.473,233400000.0
2006-09-08 10:40:00,93.455,93.481,93.455,93.467,287500002.0
2006-09-08 10:41:00,93.467,93.482,93.459,93.482,194499997.0
2006-09-08 10:42:00,93.462,93.483,93.455,93.465,228999998.0
2006-09-08 10:43:00,93.436,93.462,93.419,93.453,231700001.0
2006-09-08 10:44:00,93.463,93.474,93.441,93.441,310199996.0
2006-09-08 10:45:00,93.466,93.466,93.442,93.45,331799998.0
2006-09-08 10:46:00,93.442,93.458,93.439,93.454,252400002.0
2006-09-08 10:47:00,93.446,93.467,93.44,93.467,172599998.0
2006-09-08 10:48:00,93.458,93.479,93.448,93.448,513599996.0
2006-09-08 10:49:00,93.479,93.489,93.457,93.46,205599998.0
2006-09-08 10:50:00,93.489,93.489,93.468,93.47,136300002.0
2006-09-08 10:51:00,93.467,93.488,93.454,93.486,268999994.0
2006-09-08 10:52:00,93.46,93.491,93.46,93.476,308599997.0
2006-09-08 10:53:00,93.468,93.484,93.458,93.469,312699998.0
2006-09-08 10:54:00,93.443,93.475,93.418,93.475,298300000.0
2006-09-08 10:55:00,93.473,93.483,93.455,93.468,323300001.0
2006-09-08 10:56:00,93.462,93.482,93.457,93.481,228900000.0
2006-09-08 10:57:00,93.477,93.485,93.461,93.465,227499997.0
2006-09-08 10:58:00,93.471,93.471,93.443,93.456,225299998.0
2006-09-08 10:59:00,93.456,93.473,93.447,93.462,214600000.0
2006-09-08 11:00:00,93.457,93.482,93.449,93.465,100299999.0
2006-09-08 11:01:00,93.473,93.486,93.456,93.482,331999995.0
2006-09-08 11:02:00,93.485,93.49,93.458,93.472,329700001.0
2006-09-08 11:03:00,93.489,93.489,93.457,93.459,134200000.0
2006-09-08 11:04:00,93.488,93.501,93.481,93.497,142600001.0
2006-09-08 11:05:00,93.495,93.51,93.475,93.478,325899998.0
2006-09-08 11:06:00,93.503,93.507,93.468,93.477,162300000.0
2006-09-08 11:07:00,93.472,93.503,93.472,93.495,228999998.0
2006-09-08 11:08:00,93.473,93.508,93.473,93.485,261899995.0
2006-09-08 11:09:00,93.513,93.516,93.497,93.497,124699999.0
2006-09-08 11:10:00,93.52,93.533,93.503,93.503,247699998.0
2006-09-08 11:11:00,93.508,93.521,93.488,93.5,228099996.0
2006-09-08 11:12:00,93.528,93.543,93.512,93.529,158500001.0
2006-09-08 11:13:00,93.5,93.52,93.497,93.513,180800002.0
2006-09-08 11:14:00,93.52,93.52,93.496,93.502,345500002.0
2006-09-08 11:15:00,93.51,93.512,93.479,93.493,333500001.0
2006-09-08 11:16:00,93.498,93.513,93.482,93.511,176000003.0
2006-09-08 11:17:00,93.508,93.515,93.485,93.502,230200001.0
2006-09-08 11:18:00,93.504,93.525,93.491,93.514,275900003.0
2006-09-08 11:19:00,93.493,93.513,93.492,93.507,147599999.0
2006-09-08 11:20:00,93.49,93.517,93.487,93.517,348299997.0
2006-09-08 11:21:00,93.505,93.524,93.497,93.524,382199995.0
2006-09-08 11:22:00,93.527,93.538,93.514,93.524,125300000.0
2006-09-08 11:23:00,93.524,93.545,93.523,93.523,183300002.0
2006-09-08 11:24:00,93.54,93.547,93.52,93.534,258300000.0
2006-09-08 11:25:00,93.543,93.556,93.522,93.532,339399997.0
2006-09-08 11:26:00,93.533,93.557,93.52,93.545,258900001.0
2006-09-08 11:27:00,93.553,93.554,93.522,93.533,172999999.0
2006-09-08 11:28:00,93.537,93.557,93.524,93.545,181299998.0
2006-09-08 11:29:00,93.547,93.551,93.514,93.523,315100001.0
2006-09-08 11:30:00,93.533,93.576,93.533,93.57,310899996.0
2006-09-08 11:31:00,93.568,93.586,93.548,93.586,245399996.0
2006-09-08 11:32:00,93.574,93.586,93.547,93.556,254900001.0
2006-09-08 11:33:00,93.559,93.565,93.522,93.545,264399996.0
2006-09-08 11:34:00,93.533,93.583,93.528,93.583,386000003.0
2006-09-08 11:35:00,93.557,93.582,93.554,93.582,158400000.0
2006-09-08 11:36:00,93.552,93.569,93.54,93.561,303900000.0
2006-09-08 11:37:00,93.558,93.561,93.537,93.542,134500000.0
2006-09-08 11:38:00,93.553,93.553,93.531,93.536,258099999.0
2006-09-08 11:39:00,93.555,93.573,93.537,93.557,197900002.0
2006-09-08 11:40:00,93.551,93.565,93.528,93.559,296699999.0
2006-09-08 11:41:00,93.55,93.564,93.532,93.561,332600000.0
2006-09-08 11:42:00,93.552,93.567,93.528,93.539,269799998.0
2006-09-08 11:43:00,93.528,93.557,93.524,93.536,196899999.0
2006-09-08 11:44:00,93.536,93.548,93.522,93.535,237600000.0
2006-09-08 11:45:00,93.547,93.555,93.529,93.547,232999997.0
2006-09-08 11:46:00,93.542,93.556,93.526,93.541,152800002.0
2006-09-08 11:47:00,93.555,93.555,93.53,93.54,297399998.0
2006-09-08 11:48:00,93.529,93.555,93.529,93.546,233099995.0
2006-09-08 11:49:00,93.539,93.55,93.517,93.523,290799998.0
2006-09-08 11:50:00,93.535,93.548,93.517,93.531,210599999.0
2006-09-08 11:51:00,93.533,93.537,93.512,93.519,186300000.0
2006-09-08 11:52:00,93.526,93.538,93.513,93.536,253999997.0
2006-09-08 11:53:00,93.539,93.539,93.511,93.525,324999998.0
2006-09-08 11:54:00,93.527,93.549,93.523,93.542,213200000.0
2006-09-08 11:55:00,93.532,93.548,93.525,93.543,182800002.0
2006-09-08 11:56:00,93.535,93.555,93.522,93.555,135100000.0
2006-09-08 11:57:00,93.531,93.552,93.524,93.552,318700003.0
2006-09-08 11:58:00,93.549,93.558,93.527,93.539,357799996.0
2006-09-08 11:59:00,93.536,93.558,93.532,93.548,398700002.0
2006-09-08 12:00:00,93.53,93.56,93.524,93.56,329600005.0
2006-09-08 12:01:00,93.528,93.551,93.518,93.551,293599999.0
2006-09-08 12:02:00,93.559,93.592,93.524,93.577,185600001.0
2006-09-08 12:03:00,93.598,93.615,93.586,93.588,202000002.0
2006-09-08 12:04:00,93.58,93.616,93.571,93.601,111799999.0
2006-09-08 12:05:00,93.598,93.616,93.596,93.596,111200000.0
2006-09-08 12:06:00,93.61,93.61,93.578,93.59,222199998.0
2006-09-08 12:07:00,93.593,93.597,93.576,93.58,388299997.0
2006-09-08 12:08:00,93.58,93.604,93.58,93.599,208899995.0
2006-09-08 12:09:00,93.583,93.609,93.581,93.596,224399998.0
2006-09-08 12:10:00,93.593,93.595,93.572,93.572,244499996.0
2006-09-08 12:11:00,93.582,93.6,93.564,93.581,85799999.0
2006-09-08 12:12:00,93.581,93.611,93.581,93.6,331599999.0
2006-09-08 12:13:00,93.602,93.614,93.572,93.591,307099995.0
2006-09-08 12:14:00,93.597,93.597,93.569,93.579,332600001.0
2006-09-08 12:15:00,93.593,93.593,93.546,93.548,146900000.0
2006-09-08 12:16:00,93.528,93.553,93.525,93.547,187699996.0
2006-09-08 12:17:00,93.557,93.569,93.541,93.541,303900001.0
2006-09-08 12:18:00,93.55,93.572,93.524,93.542,245999999.0
2006-09-08 12:19:00,93.548,93.572,93.541,93.544,330900001.0
2006-09-08 12:20:00,93.558,93.576,93.545,93.563,276999999.0
2006-09-08 12:21:00,93.565,93.591,93.557,93.578,299500003.0
2006-09-08 12:22:00,93.558,93.595,93.558,93.576,213999999.0
2006-09-08 12:23:00,93.568,93.59,93.561,93.588,178700002.0
2006-09-08 12:24:00,93.596,93.622,93.589,93.606,252599996.0
2006-09-08 12:25:00,93.589,93.616,93.589,93.608,132000001.0
2006-09-08 12:26:00,93.622,93.622,93.601,93.614,201200001.0
2006-09-08 12:27:00,93.602,93.624,93.602,93.617,185799999.0
2006-09-08 12:28:00,93.616,93.63,93.603,93.603,269899998.0
2006-09-08 12:29:00,93.603,93.619,93.591,93.618,372800002.0
2006-09-08 12:30:00,93.608,93.651,93.608,93.648,243299999.0
2006-09-08 12:31:00,93.647,93.665,93.631,93.631,190299999.0
2006-09-08 12:32:00,93.633,93.651,93.615,93.63,277299998.0
2006-09-08 12:33:00,93.621,93.628,93.604,93.609,157500003.0
2006-09-08 12:34:00,93.627,93.627,93.605,93.605,60000001.0
2006-09-08 12:35:00,93.603,93.626,93.603,93.626,56300000.0
2006-09-08 12:36:00,93.613,93.633,93.606,93.618,329300002.0
2006-09-08 12:37:00,93.623,93.661,93.618,93.66,233899999.0
2006-09-08 12:38:00,93.639,93.653,93.631,93.649,213700000.0
2006-09-08 12:39:00,93.626,93.646,93.614,93.638,186500002.0
2006-09-08 12:40:00,93.635,93.647,93.611,93.615,96900001.0
2006-09-08 12:41:00,93.62,93.636,93.605,93.623,289299996.0
2006-09-08 12:42:00,93.618,93.623,93.598,93.598,167700000.0
2006-09-08 12:43:00,93.612,93.627,93.606,93.61,256199998.0
2006-09-08 12:44:00,93.6,93.6,93.563,93.565,164399999.0
2006-09-08 12:45:00,93.593,93.601,93.572,93.58,320099996.0
2006-09-08 12:46:00,93.575,93.597,93.569,93.587,324400000.0
2006-09-08 12:47:00,93.586,93.594,93.552,93.566,266299999.0
2006-09-08 12:48:00,93.589,93.6,93.572,93.579,259299999.0
2006-09-08 12:49:00,93.583,93.594,93.577,93.591,29699999.0
2006-09-08 12:50:00,93.601,93.601,93.567,93.576,220100001.0
2006-09-08 12:51:00,93.586,93.595,93.561,93.582,235099998.0
2006-09-08 12:52:00,93.582,93.613,93.579,93.6,319100004.0
2006-09-08 12:53:00,93.596,93.598,93.549,93.574,279599999.0
2006-09-08 12:54:00,93.567,93.588,93.56,93.581,378999998.0
2006-09-08 12:55:00,93.57,93.57,93.545,93.555,82399996.0
2006-09-08 12:56:00,93.528,93.556,93.528,93.551,162600000.0
2006-09-08 12:57:00,93.543,93.543,93.513,93.519,200199999.0
2006-09-08 12:58:00,93.516,93.535,93.508,93.525,261200000.0
2006-09-08 12:59:00,93.512,93.529,93.496,93.522,280599997.0
2006-09-08 13:00:00,93.53,93.532,93.483,93.507,321000004.0
2006-09-08 13:01:00,93.536,93.557,93.519,93.536,301600005.0
2006-09-08 13:02:00,93.562,93.563,93.537,93.537,324800000.0
2006-09-08 13:03:00,93.551,93.551,93.532,93.545,180300001.0
2006-09-08 13:04:00,93.527,93.551,93.525,93.534,322699999.0
2006-09-08 13:05:00,93.557,93.557,93.535,93.551,200999998.0
2006-09-08 13:06:00,93.548,93.559,93.528,93.549,355000002.0
2006-09-08 13:07:00,93.519,93.557,93.519,93.546,217999999.0
2006-09-08 13:08:00,93.549,93.549,93.53,93.53,110099999.0
2006-09-08 13:09:00,93.513,93.513,93.472,93.473,323999998.0
2006-09-08 13:10:00,93.48,93.502,93.477,93.502,171699997.0
2006-09-08 13:11:00,93.48,93.499,93.461,93.477,53299999.0
2006-09-08 13:12:00,93.463,93.497,93.463,93.489,282799996.0
2006-09-08 13:13:00,93.479,93.49,93.463,93.468,208799998.0
2006-09-08 13:14:00,93.461,93.479,93.453,93.479,260199998.0
2006-09-08 13:15:00,93.471,93.503,93.471,93.502,236500000.0
2006-09-08 13:16:00,93.507,93.546,93.492,93.514,333800000.0
2006-09-08 13:17:00,93.543,93.557,93.507,93.55,221900001.0
2006-09-08 13:18:00,93.535,93.562,93.529,93.542,327199998.0
2006-09-08 13:19:00,93.538,93.571,93.538,93.565,187500001.0
2006-09-08 13:20:00,93.561,93.561,93.545,93.545,78500000.0
2006-09-08 13:21:00,93.547,93.554,93.525,93.525,193400001.0
2006-09-08 13:22:00,93.516,93.542,93.516,93.542,231099998.0
2006-09-08 13:23:00,93.531,93.555,93.531,93.552,256000005.0
2006-09-08 13:24:00,93.528,93.554,93.528,93.529,313299992.0
2006-09-08 13:25:00,93.553,93.561,93.538,93.54,309500001.0
2006-09-08 13:26:00,93.545,93.575,93.527,93.575,209600001.0
2006-09-08 13:27:00,93.567,93.568,93.518,93.532,436799992.0
2006-09-08 13:28:00,93.523,93.538,93.508,93.537,205400004.0
2006-09-08 13:29:00,93.537,93.55,93.525,93.55,159200002.0
2006-09-08 13:30:00,93.54,93.54,93.497,93.501,201100001.0
2006-09-08 13:31:00,93.5,93.528,93.5,93.528,245399997.0
2006-09-08 13:32:00,93.516,93.534,93.498,93.521,138999998.0
2006-09-08 13:33:00,93.519,93.532,93.508,93.509,173199998.0
2006-09-08 13:34:00,93.523,93.528,93.49,93.528,217599999.0
2006-09-08 13:35:00,93.524,93.524,93.498,93.523,240699998.0
2006-09-08 13:36:00,93.513,93.53,93.504,93.53,192500005.0
2006-09-08 13:37:00,93.523,93.527,93.49,93.527,236000001.0
2006-09-08 13:38:00,93.525,93.54,93.506,93.528,199100002.0
2006-09-08 13:39:00,93.524,93.545,93.511,93.545,258700000.0
2006-09-08 13:40:00,93.543,93.543,93.511,93.517,196800001.0
2006-09-08 13:41:00,93.532,93.532,93.503,93.506,244599996.0
2006-09-08 13:42:00,93.5,93.517,93.487,93.51,251899999.0
2006-09-08 13:43:00,93.509,93.52,93.491,93.502,294800002.0
2006-09-08 13:44:00,93.521,93.536,93.514,93.527,39300000.0
2006-09-08 13:45:00,93.527,93.538,93.511,93.511,223100001.0
2006-09-08 13:46:00,93.528,93.531,93.506,93.506,139200002.0
2006-09-08 13:47:00,93.491,93.525,93.491,93.519,413900003.0
2006-09-08 13:48:00,93.507,93.52,93.493,93.493,132099998.0
2006-09-08 13:49:00,93.517,93.526,93.495,93.497,173999999.0
2006-09-08 13:50:00,93.488,93.51,93.481,93.51,221100002.0
2006-09-08 13:51:00,93.499,93.516,93.489,93.504,283700000.0
2006-09-08 13:52:00,93.493,93.514,93.476,93.492,273900004.0
2006-09-08 13:53:00,93.497,93.528,93.497,93.525,372099994.0
2006-09-08 13:54:00,93.526,93.534,93.497,93.514,186900001.0
2006-09-08 13:55:00,93.515,93.526,93.508,93.519,38100000.0
2006-09-08 13:56:00,93.511,93.523,93.504,93.513,269499998.0
2006-09-08 13:57:00,93.506,93.508,93.48,93.505,301299999.0
2006-09-08 13:58:00,93.493,93.519,93.486,93.498,138400001.0
2006-09-08 13:59:00,93.494,93.507,93.485,93.498,160899997.0
2006-09-08 14:00:00,93.502,93.502,93.455,93.48,297399997.0
2006-09-08 14:01:00,93.487,93.496,93.466,93.482,280399995.0
2006-09-08 14:02:00,93.477,93.487,93.469,93.486,103600000.0
2006-09-08 14:03:00,93.483,93.513,93.475,93.493,260300002.0
2006-09-08 14:04:00,93.517,93.517,93.48,93.48,310499999.0
2006-09-08 14:05:00,93.507,93.508,93.465,93.465,306200002.0
2006-09-08 14:06:00,93.493,93.522,93.479,93.502,341799996.0
2006-09-08 14:07:00,93.512,93.52,93.491,93.496,276500002.0
2006-09-08 14:08:00,93.534,93.54,93.508,93.54,230500002.0
2006-09-08 14:09:00,93.513,93.532,93.513,93.528,220600001.0
2006-09-08 14:10:00,93.525,93.537,93.495,93.521,150099999.0
2006-09-08 14:11:00,93.495,93.538,93.491,93.538,168499999.0
2006-09-08 14:12:00,93.528,93.537,93.507,93.511,131299999.0
2006-09-08 14:13:00,93.525,93.539,93.514,93.528,285000000.0
2006-09-08 14:14:00,93.52,93.52,93.489,93.494,81100001.0
2006-09-08 14:15:00,93.49,93.499,93.473,93.487,285500003.0
2006-09-08 14:16:00,93.465,93.482,93.447,93.447,259499996.0
2006-09-08 14:17:00,93.456,93.465,93.443,93.446,158599999.0
2006-09-08 14:18:00,93.449,93.466,93.42,93.445,245399998.0
2006-09-08 14:19:00,93.457,93.457,93.424,93.424,172000002.0
2006-09-08 14:20:00,93.436,93.45,93.419,93.45,251099999.0
2006-09-08 14:21:00,93.456,93.468,93.438,93.468,219599998.0
2006-09-08 14:22:00,93.455,93.478,93.433,93.465,257999999.0
2006-09-08 14:23:00,93.447,93.472,93.428,93.472,270600000.0
2006-09-08 14:24:00,93.47,93.494,93.462,93.486,217200003.0
2006-09-08 14:25:00,93.483,93.483,93.432,93.443,188500000.0
2006-09-08 14:26:00,93.454,93.459,93.421,93.441,144999999.0
2006-09-08 14:27:00,93.456,93.482,93.441,93.47,212299996.0
2006-09-08 14:28:00,93.478,93.48,93.449,93.47,323100005.0
2006-09-08 14:29:00,93.483,93.483,93.444,93.453,272899999.0
2006-09-08 14:30:00,93.445,93.473,93.437,93.439,139900000.0
2006-09-08 14:31:00,93.475,93.515,93.438,93.515,358499998.0
2006-09-08 14:32:00,93.492,93.492,93.45,93.451,187900001.0
2006-09-08 14:33:00,93.45,93.458,93.434,93.44,182800001.0
2006-09-08 14:34:00,93.453,93.481,93.433,93.458,335699997.0
2006-09-08 14:35:00,93.458,93.472,93.438,93.463,201400001.0
2006-09-08 14:36:00,93.392,93.44,93.392,93.412,309199996.0
2006-09-08 14:37:00,93.409,93.409,93.364,93.391,193099999.0
2006-09-08 14:38:00,93.395,93.425,93.387,93.407,162999997.0
2006-09-08 14:39:00,93.439,93.459,93.407,93.435,235800002.0
2006-09-08 14:40:00,93.463,93.504,93.447,93.494,342300001.0
2006-09-08 14:41:00,93.507,93.513,93.465,93.465,100399998.0
2006-09-08 14:42:00,93.469,93.469,93.436,93.464,183300002.0
2006-09-08 14:43:00,93.465,93.485,93.461,93.464,269200003.0
2006-09-08 14:44:00,93.441,93.477,93.432,93.477,258299998.0
2006-09-08 14:45:00,93.453,93.498,93.453,93.498,367499995.0
2006-09-08 14:46:00,93.464,93.505,93.464,93.505,108399999.0
2006-09-08 14:47:00,93.494,93.513,93.476,93.498,381799995.0
2006-09-08 14:48:00,93.487,93.509,93.472,93.486,167399999.0
2006-09-08 14:49:00,93.502,93.534,93.501,93.521,232100000.0
2006-09-08 14:50:00,93.508,93.527,93.478,93.522,289700003.0
2006-09-08 14:51:00,93.535,93.547,93.516,93.526,269299998.0
2006-09-08 14:52:00,93.552,93.584,93.536,93.569,263699999.0
2006-09-08 14:53:00,93.55,93.579,93.533,93.545,254100003.0
2006-09-08 14:54:00,93.528,93.545,93.511,93.545,303700000.0
2006-09-08 14:55:00,93.543,93.55,93.516,93.526,325100005.0
2006-09-08 14:56:00,93.531,93.531,93.497,93.497,131299997.0
2006-09-08 14:57:00,93.498,93.513,93.47,93.49,339799995.0
2006-09-08 14:58:00,93.496,93.507,93.47,93.487,264400002.0
2006-09-08 14:59:00,93.489,93.52,93.454,93.52,181000000.0
2006-09-08 15:00:00,93.523,93.523,93.489,93.489,116199998.0
2006-09-08 15:01:00,93.488,93.495,93.465,93.48,179499999.0
2006-09-08 15:02:00,93.476,93.51,93.459,93.459,229000001.0
2006-09-08 15:03:00,93.461,93.487,93.461,93.487,146199996.0
2006-09-08 15:04:00,93.493,93.52,93.471,93.503,247899998.0
2006-09-08 15:05:00,93.512,93.534,93.487,93.534,188099997.0
2006-09-08 15:06:00,93.523,93.545,93.517,93.545,105500000.0
2006-09-08 15:07:00,93.53,93.556,93.523,93.555,175200001.0
2006-09-08 15:08:00,93.542,93.564,93.537,93.554,270899999.0
2006-09-08 15:09:00,93.567,93.58,93.557,93.568,139200001.0
2006-09-08 15:10:00,93.56,93.577,93.544,93.566,197800000.0
2006-09-08 15:11:00,93.561,93.57,93.546,93.546,156800000.0
2006-09-08 15:12:00,93.572,93.572,93.545,93.554,188400000.0
2006-09-08 15:13:00,93.538,93.558,93.532,93.544,270900001.0
2006-09-08 15:14:00,93.555,93.555,93.52,93.548,167499998.0
2006-09-08 15:15:00,93.536,93.567,93.53,93.567,286399999.0
2006-09-08 15:16:00,93.568,93.576,93.551,93.559,355200002.0
2006-09-08 15:17:00,93.563,93.571,93.547,93.558,400299996.0
2006-09-08 15:18:00,93.572,93.593,93.562,93.577,213499998.0
2006-09-08 15:19:00,93.594,93.594,93.544,93.544,339800001.0
2006-09-08 15:20:00,93.56,93.569,93.535,93.55,212600001.0
2006-09-08 15:21:00,93.545,93.56,93.529,93.54,178300001.0
2006-09-08 15:22:00,93.526,93.538,93.47,93.52,113600001.0
2006-09-08 15:23:00,93.53,93.543,93.502,93.524,389199999.0
2006-09-08 15:24:00,93.519,93.533,93.51,93.523,186500001.0
2006-09-08 15:25:00,93.529,93.529,93.503,93.513,276199999.0
2006-09-08 15:26:00,93.518,93.537,93.512,93.531,162099999.0
2006-09-08 15:27:00,93.518,93.544,93.518,93.54,284100000.0
2006-09-08 15:28:00,93.529,93.542,93.519,93.535,216900000.0
2006-09-08 15:29:00,93.52,93.521,93.494,93.502,114899999.0
2006-09-08 15:30:00,93.518,93.52,93.497,93.502,159300000.0
2006-09-08 15:31:00,93.525,93.527,93.494,93.499,276300003.0
2006-09-08 15:32:00,93.515,93.523,93.498,93.508,291100002.0
2006-09-08 15:33:00,93.512,93.512,93.476,93.476,177099999.0
2006-09-08 15:34:00,93.486,93.508,93.476,93.503,320299997.0
2006-09-08 15:35:00,93.499,93.51,93.477,93.486,241100001.0
2006-09-08 15:36:00,93.489,93.51,93.477,93.494,339500003.0
2006-09-08 15:37:00,93.503,93.508,93.475,93.475,161199999.0
2006-09-08 15:38:00,93.458,93.459,93.428,93.439,169799999.0
2006-09-08 15:39:00,93.453,93.48,93.452,93.458,257699999.0
2006-09-08 15:40:00,93.455,93.469,93.443,93.461,183300000.0
2006-09-08 15:41:00,93.463,93.47,93.44,93.452,213800000.0
2006-09-08 15:42:00,93.454,93.488,93.448,93.488,225099997.0
2006-09-08 15:43:00,93.49,93.49,93.469,93.469,77100001.0
2006-09-08 15:44:00,93.47,93.47,93.44,93.456,253400004.0
2006-09-08 15:45:00,93.443,93.461,93.439,93.461,231800001.0
2006-09-08 15:46:00,93.461,93.472,93.436,93.445,255899998.0
2006-09-08 15:47:00,93.456,93.47,93.428,93.448,254399998.0
2006-09-08 15:48:00,93.471,93.475,93.454,93.458,282899998.0
2006-09-08 15:49:00,93.472,93.477,93.456,93.458,217999997.0
2006-09-08 15:50:00,93.463,93.476,93.436,93.476,139499999.0
2006-09-08 15:51:00,93.47,93.485,93.451,93.48,300999999.0
2006-09-08 15:52:00,93.483,93.499,93.463,93.485,393300002.0
2006-09-08 15:53:00,93.468,93.489,93.457,93.472,200999999.0
2006-09-08 15:54:00,93.458,93.487,93.44,93.465,161899998.0
2006-09-08 15:55:00,93.472,93.489,93.457,93.464,302800002.0
2006-09-08 15:56:00,93.468,93.482,93.446,93.468,159899999.0
2006-09-08 15:57:00,93.446,93.475,93.446,93.475,285000000.0
2006-09-08 15:58:00,93.443,93.465,93.435,93.462,135200000.0
2006-09-08 15:59:00,93.464,93.482,93.444,93.471,315800003.0
2006-09-08 16:00:00,93.446,93.481,93.446,93.465,191799999.0
2006-09-08 16:01:00,93.458,93.496,93.458,93.496,261099998.0
2006-09-08 16:02:00,93.456,93.475,93.444,93.456,134300001.0
2006-09-08 16:03:00,93.438,93.459,93.429,93.431,159600000.0
2006-09-08 16:04:00,93.456,93.462,93.435,93.452,229699998.0
2006-09-08 16:05:00,93.439,93.456,93.433,93.454,139199995.0
2006-09-08 16:06:00,93.465,93.471,93.444,93.459,163300000.0
2006-09-08 16:07:00,93.47,93.485,93.46,93.463,109399998.0
2006-09-08 16:08:00,93.485,93.492,93.457,93.464,296399999.0
2006-09-08 16:09:00,93.465,93.503,93.46,93.483,277499997.0
2006-09-08 16:10:00,93.483,93.502,93.474,93.495,408700000.0
2006-09-08 16:11:00,93.472,93.504,93.472,93.49,212699998.0
2006-09-08 16:12:00,93.49,93.502,93.467,93.501,313700000.0
2006-09-08 16:13:00,93.484,93.505,93.439,93.505,163699999.0
2006-09-08 16:14:00,93.488,93.506,93.476,93.504,298499994.0
2006-09-08 16:15:00,93.487,93.497,93.46,93.469,397200004.0
2006-09-08 16:16:00,93.488,93.502,93.467,93.487,170899997.0
2006-09-08 16:17:00,93.456,93.477,93.418,93.443,186300000.0
2006-09-08 16:18:00,93.417,93.436,93.39,93.404,191299999.0
2006-09-08 16:19:00,93.393,93.406,93.375,93.395,323400004.0
2006-09-08 16:20:00,93.382,93.438,93.375,93.438,234400000.0
2006-09-08 16:21:00,93.439,93.474,93.439,93.465,228699998.0
2006-09-08 16:22:00,93.462,93.464,93.437,93.444,229300002.0
2006-09-08 16:23:00,93.451,93.451,93.409,93.421,345700000.0
2006-09-08 16:24:00,93.426,93.438,93.416,93.435,230300000.0
2006-09-08 16:25:00,93.408,93.426,93.386,93.414,194500000.0
2006-09-08 16:26:00,93.413,93.413,93.362,93.362,164200000.0
2006-09-08 16:27:00,93.37,93.418,93.366,93.395,339099999.0
2006-09-08 16:28:00,93.428,93.443,93.414,93.424,152900001.0
2006-09-08 16:29:00,93.43,93.455,93.417,93.419,257600001.0
2006-09-08 16:30:00,93.414,93.436,93.4,93.422,181500000.0
2006-09-08 16:31:00,93.429,93.429,93.384,93.404,345899997.0
2006-09-08 16:32:00,93.423,93.433,93.406,93.416,275599998.0
2006-09-08 16:33:00,93.43,93.438,93.401,93.401,196800000.0
2006-09-08 16:34:00,93.374,93.402,93.374,93.402,173000002.0
2006-09-08 16:35:00,93.396,93.413,93.384,93.403,220500000.0
2006-09-08 16:36:00,93.412,93.427,93.399,93.402,268600001.0
2006-09-08 16:37:00,93.391,93.419,93.389,93.416,205399996.0
2006-09-08 16:38:00,93.397,93.418,93.397,93.413,350400004.0
2006-09-08 16:39:00,93.422,93.434,93.411,93.423,201899999.0
2006-09-08 16:40:00,93.428,93.446,93.425,93.438,218499997.0
2006-09-08 16:41:00,93.436,93.438,93.413,93.431,290500000.0
2006-09-08 16:42:00,93.445,93.462,93.426,93.439,147300000.0
2006-09-08 16:43:00,93.441,93.458,93.419,93.421,349499998.0
2006-09-08 16:44:00,93.435,93.446,93.424,93.425,174599998.0
2006-09-08 16:45:00,93.438,93.447,93.424,93.438,391800001.0
2006-09-08 16:46:00,93.442,93.446,93.419,93.446,208499999.0
2006-09-08 16:47:00,93.434,93.442,93.403,93.422,174599999.0
2006-09-08 16:48:00,93.43,93.445,93.418,93.425,154899998.0
2006-09-08 16:49:00,93.416,93.454,93.416,93.452,258499998.0
2006-09-08 16:50:00,93.453,93.46,93.424,93.429,186699999.0
2006-09-08 16:51:00,93.438,93.45,93.418,93.437,107300000.0
2006-09-08 16:52:00,93.444,93.467,93.425,93.438,300500000.0
2006-09-08 16:53:00,93.45,93.471,93.44,93.463,229100001.0
2006-09-08 16:54:00,93.462,93.473,93.44,93.44,200499997.0
2006-09-08 16:55:00,93.452,93.456,93.422,93.422,348200005.0
2006-09-08 16:56:00,93.455,93.463,93.444,93.448,39100000.0
2006-09-08 16:57:00,93.446,93.467,93.438,93.443,215199999.0
2006-09-08 16:58:00,93.425,93.425,93.396,93.405,169799998.0
2006-09-08 16:59:00,93.422,93.451,93.402,93.43,306599997.0
2006-09-08 17:00:00,93.43,93.458,93.425,93.445,262700000.0
2006-09-08 17:01:00,93.464,93.477,93.448,93.464,240899997.0
2006-09-08 17:02:00,93.487,93.502,93.479,93.488,163599998.0
2006-09-08 17:03:00,93.496,93.496,93.464,93.468,148399998.0
2006-09-08 17:04:00,93.467,93.482,93.45,93.467,60500000.0
2006-09-08 17:05:00,93.474,93.479,93.439,93.46,214499998.0
2006-09-08 17:06:00,93.48,93.525,93.477,93.504,326699997.0
2006-09-08 17:07:00,93.542,93.542,93.504,93.509,174299999.0
2006-09-08 17:08:00,93.497,93.513,93.496,93.505,88100000.0
2006-09-08 17:09:00,93.493,93.497,93.469,93.475,323099999.0
2006-09-08 17:10:00,93.508,93.51,93.488,93.499,153300001.0
2006-09-08 17:11:00,93.485,93.508,93.467,93.508,189600004.0
2006-09-08 17:12:00,93.511,93.515,93.496,93.499,162600002.0
2006-09-08 17:13:00,93.5,93.514,93.471,93.5,290000001.0
2006-09-08 17:14:00,93.48,93.5,93.472,93.498,265399998.0
2006-09-08 17:15:00,93.471,93.494,93.471,93.483,167100002.0
2006-09-08 17:16:00,93.471,93.515,93.471,93.515,165599999.0
2006-09-08 17:17:00,93.485,93.508,93.46,93.504,236299994.0
2006-09-08 17:18:00,93.488,93.502,93.482,93.5,183200001.0
2006-09-08 17:19:00,93.495,93.506,93.473,93.473,459199994.0
2006-09-08 17:20:00,93.474,93.499,93.474,93.492,212100000.0
2006-09-08 17:21:00,93.483,93.495,93.471,93.493,193799998.0
2006-09-08 17:22:00,93.489,93.504,93.478,93.499,213999997.0
2006-09-08 17:23:00,93.49,93.518,93.489,93.515,227399998.0
2006-09-08 17:24:00,93.514,93.525,93.499,93.508,261400000.0
2006-09-08 17:25:00,93.52,93.522,93.495,93.495,99700000.0
2006-09-08 17:26:00,93.491,93.505,93.479,93.494,214599998.0
2006-09-08 17:27:00,93.487,93.509,93.482,93.509,201899998.0
2006-09-08 17:28:00,93.515,93.515,93.495,93.499,252100001.0
2006-09-08 17:29:00,93.495,93.512,93.478,93.512,245700001.0
2006-09-08 17:30:00,93.51,93.525,93.496,93.5,281800005.0
2006-09-08 17:31:00,93.492,93.511,93.483,93.496,175800001.0
2006-09-08 17:32:00,93.513,93.515,93.48,93.5,244099997.0
2006-09-08 17:33:00,93.493,93.512,93.486,93.492,271999997.0
2006-09-08 17:34:00,93.514,93.526,93.504,93.511,199499998.0
2006-09-08 17:35:00,93.544,93.545,93.525,93.526,186999997.0
2006-09-08 17:36:00,93.542,93.554,93.53,93.544,170699999.0
2006-09-08 17:37:00,93.545,93.547,93.519,93.53,227300002.0
2006-09-08 17:38:00,93.548,93.556,93.53,93.538,260300000.0
2006-09-08 17:39:00,93.544,93.566,93.53,93.545,267100000.0
2006-09-08 17:40:00,93.563,93.575,93.548,93.563,217199998.0
2006-09-08 17:41:00,93.574,93.576,93.552,93.576,199400000.0
2006-09-08 17:42:00,93.553,93.573,93.549,93.573,199099998.0
2006-09-08 17:43:00,93.575,93.588,93.556,93.576,235199998.0
2006-09-08 17:44:00,93.583,93.593,93.556,93.593,143100001.0
2006-09-08 17:45:00,93.583,93.597,93.568,93.591,241300001.0
2006-09-08 17:46:00,93.585,93.587,93.561,93.561,177499998.0
2006-09-08 17:47:00,93.6,93.61,93.574,93.583,367600000.0
2006-09-08 17:48:00,93.591,93.603,93.577,93.582,273299998.0
2006-09-08 17:49:00,93.592,93.614,93.575,93.58,244899997.0
2006-09-08 17:50:00,93.604,93.608,93.581,93.592,233599999.0
2006-09-08 17:51:00,93.595,93.602,93.579,93.583,210699995.0
2006-09-08 17:52:00,93.576,93.611,93.575,93.611,226400001.0
2006-09-08 17:53:00,93.592,93.611,93.576,93.608,191199999.0
2006-09-08 17:54:00,93.598,93.633,93.579,93.616,184099999.0
2006-09-08 17:55:00,93.615,93.633,93.606,93.626,220400000.0
2006-09-08 17:56:00,93.614,93.632,93.603,93.618,245299997.0
2006-09-08 17:57:00,93.639,93.643,93.614,93.614,263799999.0
2006-09-08 17:58:00,93.635,93.653,93.616,93.653,198800002.0
2006-09-08 17:59:00,93.628,93.646,93.623,93.637,136499997.0
2006-09-08 18:00:00,93.608,93.63,93.595,93.617,230700000.0
2006-09-08 18:01:00,93.65,93.65,93.64,93.64,2052599991.0
2006-09-08 18:02:00,93.63,93.64,93.63,93.64,2052599991.0
2006-09-08 18:03:00,93.63,93.64,93.63,93.64,2052599991.0
2006-09-08 18:04:00,93.65,93.65,93.64,93.64,2052599991.0
2006-09-08 18:05:00,93.65,93.65,93.64,93.64,2052599991.0
2006-09-08 18:06:00,93.65,93.65,93.64,93.65,2052599991.0
2006-09-08 18:07:00,93.64,93.65,93.64,93.65,2052599991.0
2006-09-08 18:08:00,93.67,93.67,93.66,93.66,2052599991.0
2006-09-08 18:09:00,93.643,93.675,93.641,93.663,2052599991.0
2006-09-08 18:10:00,93.674,93.683,93.648,93.659,1935199996.0
2006-09-08 18:11:00,93.674,93.695,93.657,93.667,879500005.0
2006-09-08 18:12:00,93.66,93.684,93.648,93.663,1222500002.0
2006-09-08 18:13:00,93.664,93.686,93.642,93.659,2033399997.0
2006-09-08 18:14:00,93.68,93.68,93.67,93.67,1197799992.0
2006-09-08 18:15:00,93.68,93.68,93.67,93.67,1197799992.0
2006-09-08 18:16:00,93.68,93.68,93.67,93.67,1197799992.0
2006-09-08 18:17:00,93.655,93.673,93.641,93.646,1197799992.0
2006-09-08 18:18:00,93.666,93.696,93.66,93.679,1133299991.0
2006-09-08 18:19:00,93.678,93.698,93.654,93.665,2143799988.0
2006-09-08 18:20:00,93.667,93.689,93.658,93.682,1689899995.0
2006-09-08 18:21:00,93.686,93.695,93.663,93.68,1983400002.0
2006-09-08 18:22:00,93.686,93.72,93.68,93.72,1175799993.0
2006-09-08 18:23:00,93.72,93.73,93.71,93.72,2005799991.0
2006-09-08 18:24:00,93.722,93.726,93.702,93.704,2005799991.0
2006-09-08 18:25:00,93.699,93.733,93.692,93.723,1977399989.0
2006-09-08 18:26:00,93.696,93.732,93.696,93.722,1901800001.0
2006-09-08 18:27:00,93.701,93.733,93.701,93.722,1192599999.0
2006-09-08 18:28:00,93.711,93.731,93.702,93.702,1584899993.0
2006-09-08 18:29:00,93.696,93.717,93.682,93.716,1029700009.0
2006-09-08 18:30:00,93.72,93.725,93.7,93.708,673299991.0
2006-09-08 18:31:00,93.713,93.735,93.699,93.722,1483699994.0
2006-09-08 18:32:00,93.72,93.743,93.712,93.735,1878399991.0
2006-09-08 18:33:00,93.74,93.75,93.73,93.75,1868499996.0
2006-09-08 18:34:00,93.742,93.743,93.702,93.735,1868499996.0
2006-09-08 18:35:00,93.726,93.732,93.693,93.699,1530899987.0
2006-09-08 18:36:00,93.72,93.729,93.695,93.72,823999994.0
2006-09-08 18:37:00,93.733,93.743,93.711,93.715,874400003.0
2006-09-08 18:38:00,93.712,93.746,93.701,93.721,828599988.0
2006-09-08 18:39:00,93.739,93.764,93.727,93.727,1212299998.0
2006-09-08 18:40:00,93.727,93.758,93.725,93.741,1779500000.0
2006-09-08 18:41:00,93.745,93.755,93.724,93.731,975600003.0
2006-09-08 18:42:00,93.726,93.745,93.714,93.74,1158099994.0
2006-09-08 18:43:00,93.725,93.749,93.722,93.736,488499995.0
2006-09-08 18:44:00,93.716,93.742,93.701,93.721,810000003.0
2006-09-08 18:45:00,93.727,93.741,93.708,93.709,720699997.0
2006-09-08 18:46:00,93.723,93.734,93.685,93.713,840999990.0
2006-09-08 18:47:00,93.709,93.727,93.695,93.708,246299996.0
2006-09-08 18:48:00,93.692,93.714,93.69,93.711,455200000.0
2006-09-08 18:49:00,93.707,93.725,93.699,93.723,619299995.0
2006-09-08 18:50:00,93.71,93.741,93.687,93.71,766699994.0
2006-09-08 18:51:00,93.719,93.731,93.687,93.703,1094299994.0
2006-09-08 18:52:00,93.721,93.723,93.668,93.677,1468199991.0
2006-09-08 18:53:00,93.691,93.707,93.67,93.694,1849899988.0
2006-09-08 18:54:00,93.686,93.704,93.672,93.697,1467399995.0
2006-09-08 18:55:00,93.692,93.692,93.659,93.666,1529599994.0
2006-09-08 18:56:00,93.674,93.692,93.667,93.689,236999998.0
2006-09-08 18:57:00,93.681,93.688,93.658,93.668,530100000.0
2006-09-08 18:58:00,93.659,93.679,93.642,93.655,1179400005.0
2006-09-08 18:59:00,93.657,93.671,93.64,93.648,1235099998.0
2006-09-08 19:00:00,93.665,93.677,93.642,93.656,270100000.0
2006-09-08 19:01:00,93.686,93.69,93.658,93.659,486999997.0
2006-09-08 19:02:00,93.691,93.706,93.68,93.682,223099996.0
2006-09-08 19:03:00,93.698,93.707,93.685,93.69,528899995.0
2006-09-08 19:04:00,93.683,93.71,93.679,93.71,499300005.0
2006-09-08 19:05:00,93.714,93.721,93.696,93.696,501600003.0
2006-09-08 19:06:00,93.689,93.709,93.677,93.697,1081099992.0
2006-09-08 19:07:00,93.705,93.715,93.68,93.68,1573499991.0
2006-09-08 19:08:00,93.665,93.71,93.665,93.71,1599299994.0
2006-09-08 19:09:00,93.716,93.73,93.693,93.707,787299995.0
2006-09-08 19:10:00,93.711,93.723,93.684,93.713,351099997.0
2006-09-08 19:11:00,93.706,93.72,93.677,93.702,438099995.0
2006-09-08 19:12:00,93.689,93.713,93.688,93.713,113700000.0
2006-09-08 19:13:00,93.713,93.718,93.691,93.691,312600002.0
2006-09-08 19:14:00,93.714,93.717,93.698,93.704,308999992.0
2006-09-08 19:15:00,93.71,93.717,93.677,93.69,1103200001.0
2006-09-08 19:16:00,93.679,93.699,93.676,93.699,449300004.0
2006-09-08 19:17:00,93.686,93.698,93.661,93.696,723400002.0
2006-09-08 19:18:00,93.674,93.693,93.663,93.68,664500004.0
2006-09-08 19:19:00,93.675,93.695,93.654,93.668,1291600000.0
2006-09-08 19:20:00,93.679,93.699,93.662,93.677,634399998.0
2006-09-08 19:21:00,93.673,93.695,93.663,93.692,938400011.0
2006-09-08 19:22:00,93.698,93.698,93.673,93.692,135600000.0
2006-09-08 19:23:00,93.678,93.695,93.664,93.687,1728199996.0
2006-09-08 19:24:00,93.687,93.727,93.687,93.727,646599999.0
2006-09-08 19:25:00,93.73,93.736,93.701,93.715,1152700001.0
2006-09-08 19:26:00,93.725,93.739,93.703,93.703,1869499992.0
2006-09-08 19:27:00,93.732,93.732,93.687,93.706,1487800004.0
2006-09-08 19:28:00,93.725,93.738,93.712,93.721,790999991.0
2006-09-08 19:29:00,93.724,93.724,93.673,93.697,274300001.0
2006-09-08 19:30:00,93.716,93.731,93.702,93.718,1266400005.0
2006-09-08 19:31:00,93.706,93.726,93.691,93.713,531399998.0
2006-09-08 19:32:00,93.727,93.738,93.695,93.709,1009499999.0
2006-09-08 19:33:00,93.725,93.74,93.711,93.713,756199990.0
2006-09-08 19:34:00,93.72,93.728,93.692,93.699,907999997.0
2006-09-08 19:35:00,93.697,93.719,93.679,93.714,1021699998.0
2006-09-08 19:36:00,93.696,93.714,93.689,93.707,834800003.0
2006-09-08 19:37:00,93.696,93.713,93.69,93.713,232300002.0
2006-09-08 19:38:00,93.714,93.721,93.693,93.699,699099990.0
2006-09-08 19:39:00,93.714,93.716,93.681,93.692,798199999.0
2006-09-08 19:40:00,93.71,93.719,93.69,93.706,769399997.0
2006-09-08 19:41:00,93.7,93.722,93.697,93.714,1184799995.0
2006-09-08 19:42:00,93.7,93.717,93.699,93.713,1069099990.0
2006-09-08 19:43:00,93.689,93.71,93.683,93.71,382799998.0
2006-09-08 19:44:00,93.71,93.731,93.697,93.7,682400002.0
2006-09-08 19:45:00,93.685,93.716,93.683,93.716,342499996.0
2006-09-08 19:46:00,93.699,93.723,93.688,93.704,673899996.0
2006-09-08 19:47:00,93.707,93.71,93.677,93.696,344399998.0
2006-09-08 19:48:00,93.711,93.735,93.693,93.722,1147599991.0
2006-09-08 19:49:00,93.732,93.732,93.7,93.71,847199997.0
2006-09-08 19:50:00,93.721,93.721,93.684,93.684,497899995.0
2006-09-08 19:51:00,93.7,93.714,93.679,93.679,395099996.0
2006-09-08 19:52:00,93.696,93.713,93.68,93.683,363200000.0
2006-09-08 19:53:00,93.704,93.708,93.68,93.688,782899993.0
2006-09-08 19:54:00,93.692,93.71,93.685,93.703,781199995.0
2006-09-08 19:55:00,93.694,93.715,93.692,93.706,278300002.0
2006-09-08 19:56:00,93.702,93.716,93.698,93.715,531899995.0
2006-09-08 19:57:00,93.68,93.703,93.633,93.691,625699996.0
2006-09-08 19:58:00,93.673,93.696,93.666,93.682,1013499997.0
2006-09-08 19:59:00,93.68,93.694,93.657,93.657,967999998.0
2006-09-08 20:00:00,93.652,93.698,93.652,93.698,631100000.0
2006-09-08 20:01:00,93.706,93.706,93.673,93.679,465299999.0
2006-09-08 20:02:00,93.704,93.715,93.688,93.691,415399996.0
2006-09-08 20:03:00,93.688,93.71,93.682,93.702,500900000.0
2006-09-08 20:04:00,93.701,93.708,93.683,93.695,616600001.0
2006-09-08 20:05:00,93.701,93.721,93.696,93.71,425200001.0
2006-09-08 20:06:00,93.688,93.715,93.676,93.697,643799995.0
2006-09-08 20:07:00,93.697,93.71,93.683,93.697,628699997.0
2006-09-08 20:08:00,93.702,93.708,93.674,93.693,762699999.0
2006-09-08 20:09:00,93.705,93.715,93.679,93.69,538599990.0
2006-09-08 20:10:00,93.695,93.708,93.681,93.696,584200004.0
2006-09-08 20:11:00,93.683,93.717,93.674,93.706,1247400004.0
2006-09-08 20:12:00,93.696,93.717,93.676,93.687,1451500008.0
2006-09-08 20:13:00,93.7,93.706,93.676,93.68,935799997.0
2006-09-08 20:14:00,93.689,93.702,93.667,93.682,668299993.0
2006-09-08 20:15:00,93.687,93.711,93.679,93.703,1042200004.0
2006-09-08 20:16:00,93.706,93.706,93.672,93.672,1242400005.0
2006-09-08 20:17:00,93.675,93.699,93.673,93.688,349599997.0
2006-09-08 20:18:00,93.693,93.699,93.679,93.681,347099997.0
2006-09-08 20:19:00,93.686,93.707,93.653,93.68,1727599990.0
2006-09-08 20:20:00,93.707,93.708,93.67,93.708,1492899998.0
2006-09-08 20:21:00,93.698,93.717,93.69,93.712,412399999.0
2006-09-08 20:22:00,93.692,93.725,93.692,93.699,695600000.0
2006-09-08 20:23:00,93.716,93.718,93.689,93.697,905200000.0
2006-09-08 20:24:00,93.7,93.719,93.693,93.714,436499996.0
2006-09-08 20:25:00,93.692,93.708,93.67,93.689,911300001.0
2006-09-08 20:26:00,93.704,93.708,93.679,93.685,553999998.0
2006-09-08 20:27:00,93.703,93.713,93.677,93.698,1170999998.0
2006-09-08 20:28:00,93.712,93.72,93.694,93.698,2103299999.0
2006-09-08 20:29:00,93.717,93.722,93.682,93.693,2043799994.0
2006-09-08 20:30:00,93.72,93.73,93.71,93.71,1644199997.0
2006-09-08 20:31:00,93.71,93.71,93.68,93.697,1644199997.0
2006-09-08 20:32:00,93.7,93.7,93.7,93.7,495200000.0
2006-09-08 20:33:00,93.696,93.707,93.678,93.702,495200000.0
2006-09-08 20:34:00,93.697,93.707,93.672,93.678,357400003.0
2006-09-08 20:35:00,93.692,93.692,93.662,93.662,618600001.0
2006-09-08 20:36:00,93.682,93.682,93.648,93.664,571599996.0
2006-09-08 20:37:00,93.674,93.676,93.645,93.65,549499999.0
2006-09-08 20:38:00,93.65,93.689,93.65,93.689,1772700017.0
2006-09-08 20:39:00,93.677,93.705,93.676,93.697,1244399993.0
2006-09-08 20:40:00,93.69,93.717,93.686,93.71,1591800010.0
2006-09-08 20:41:00,93.707,93.707,93.674,93.694,827599996.0
2006-09-08 20:42:00,93.71,93.713,93.677,93.677,1047100003.0
2006-09-08 20:43:00,93.698,93.717,93.681,93.684,669999995.0
2006-09-08 20:44:00,93.691,93.71,93.677,93.687,1146300000.0
2006-09-08 20:45:00,93.675,93.701,93.656,93.673,857399997.0
2006-09-08 20:46:00,93.65,93.672,93.633,93.667,908200000.0
2006-09-08 20:47:00,93.668,93.688,93.649,93.66,1230899999.0
2006-09-08 20:48:00,93.675,93.68,93.657,93.661,977399995.0
2006-09-08 20:49:00,93.682,93.688,93.641,93.68,759399992.0
2006-09-08 20:50:00,93.666,93.689,93.653,93.671,1114400005.0
2006-09-08 20:51:00,93.652,93.672,93.64,93.663,772599997.0
2006-09-08 20:52:00,93.65,93.675,93.646,93.675,538700001.0
2006-09-08 20:53:00,93.665,93.665,93.627,93.645,1462199998.0
2006-09-08 20:54:00,93.651,93.678,93.651,93.676,406099997.0
2006-09-08 20:55:00,93.666,93.69,93.653,93.687,1042399993.0
2006-09-08 20:56:00,93.665,93.683,93.64,93.655,883399989.0
2006-09-08 20:57:00,93.642,93.67,93.638,93.666,1471000000.0
2006-09-08 20:58:00,93.66,93.68,93.66,93.67,1990900002.0
2006-09-08 20:59:00,93.655,93.686,93.631,93.665,1990900002.0
2006-09-08 21:00:00,93.68,93.68,93.67,93.67,794099994.0
2006-09-08 21:01:00,93.68,93.68,93.68,93.68,794099994.0
2006-09-08 21:02:00,93.655,93.686,93.648,93.686,794099994.0
2006-09-08 21:03:00,93.692,93.709,93.682,93.682,682400001.0
2006-09-08 21:04:00,93.679,93.695,93.673,93.695,429799997.0
2006-09-08 21:05:00,93.688,93.693,93.661,93.679,408400001.0
2006-09-08 21:06:00,93.671,93.697,93.671,93.697,513000002.0
2006-09-08 21:07:00,93.696,93.706,93.678,93.69,576199998.0
2006-09-08 21:08:00,93.685,93.709,93.679,93.695,591499999.0
2006-09-08 21:09:00,93.68,93.706,93.678,93.695,297599999.0
2006-09-08 21:10:00,93.705,93.707,93.68,93.682,465200000.0
2006-09-08 21:11:00,93.69,93.69,93.666,93.669,378199994.0
2006-09-08 21:12:00,93.662,93.697,93.662,93.682,424300002.0
2006-09-08 21:13:00,93.676,93.698,93.67,93.682,1084499999.0
2006-09-08 21:14:00,93.681,93.709,93.67,93.709,843099999.0
2006-09-08 21:15:00,93.713,93.722,93.693,93.699,1108000003.0
2006-09-08 21:16:00,93.699,93.719,93.683,93.712,814599999.0
2006-09-08 21:17:00,93.72,93.725,93.693,93.702,1260699999.0
2006-09-08 21:18:00,93.712,93.714,93.688,93.697,840300001.0
2006-09-08 21:19:00,93.715,93.732,93.7,93.717,898599995.0
2006-09-08 21:20:00,93.725,93.728,93.694,93.694,1574399998.0
2006-09-08 21:21:00,93.716,93.718,93.687,93.687,1811099982.0
2006-09-08 21:22:00,93.697,93.708,93.67,93.687,1622299990.0
2006-09-08 21:23:00,93.698,93.723,93.68,93.718,931499992.0
2006-09-08 21:24:00,93.717,93.721,93.687,93.702,873999998.0
2006-09-08 21:25:00,93.714,93.718,93.692,93.698,1127699998.0
2006-09-08 21:26:00,93.713,93.723,93.693,93.693,470700001.0
2006-09-08 21:27:00,93.705,93.71,93.688,93.69,482899995.0
2006-09-08 21:28:00,93.696,93.709,93.686,93.708,306999999.0
2006-09-08 21:29:00,93.715,93.715,93.683,93.693,604400001.0
2006-09-08 21:30:00,93.693,93.707,93.665,93.695,472399996.0
2006-09-08 21:31:00,93.694,93.717,93.677,93.704,278500000.0
2006-09-08 21:32:00,93.722,93.722,93.693,93.704,1510600003.0
2006-09-08 21:33:00,93.712,93.721,93.693,93.704,303700003.0
2006-09-08 21:34:00,93.708,93.725,93.692,93.71,515900002.0
2006-09-08 21:35:00,93.717,93.717,93.69,93.695,405299999.0
2006-09-08 21:36:00,93.691,93.72,93.691,93.72,132399997.0
2006-09-08 21:37:00,93.72,93.73,93.7,93.717,338999995.0
2006-09-08 21:38:00,93.704,93.722,93.696,93.707,552100008.0
2006-09-08 21:39:00,93.694,93.726,93.694,93.726,275399996.0
2006-09-08 21:40:00,93.73,93.735,93.705,93.711,430599999.0
2006-09-08 21:41:00,93.683,93.72,93.67,93.694,483700001.0
2006-09-08 21:42:00,93.715,93.73,93.699,93.72,647799992.0
2006-09-08 21:43:00,93.727,93.727,93.699,93.707,702899999.0
2006-09-08 21:44:00,93.725,93.73,93.695,93.715,1661700002.0
2006-09-08 21:45:00,93.725,93.73,93.695,93.701,1111999997.0
2006-09-08 21:46:00,93.728,93.741,93.711,93.711,538099994.0
2006-09-08 21:47:00,93.735,93.743,93.713,93.713,744600002.0
2006-09-08 21:48:00,93.715,93.727,93.704,93.717,299700004.0
2006-09-08 21:49:00,93.71,93.725,93.695,93.713,543900004.0
2006-09-08 21:50:00,93.715,93.72,93.7,93.708,182599997.0
2006-09-08 21:51:00,93.718,93.718,93.686,93.686,449900001.0
2006-09-08 21:52:00,93.702,93.716,93.678,93.69,603999997.0
2006-09-08 21:53:00,93.705,93.717,93.695,93.712,262200001.0
2006-09-08 21:54:00,93.695,93.714,93.679,93.695,183299999.0
2006-09-08 21:55:00,93.7,93.72,93.7,93.72,165300002.0
2006-09-08 21:56:00,93.718,93.725,93.704,93.72,605699998.0
2006-09-08 21:57:00,93.72,93.72,93.7,93.7,135199997.0
2006-09-08 21:58:00,93.721,93.732,93.711,93.725,204500000.0
2006-09-08 21:59:00,93.735,93.735,93.702,93.726,619100004.0
2006-09-08 22:00:00,93.723,93.727,93.685,93.697,773900000.0
2006-09-08 22:01:00,93.719,93.727,93.695,93.715,799399998.0
2006-09-08 22:02:00,93.713,93.747,93.712,93.735,997900001.0
2006-09-08 22:03:00,93.726,93.727,93.705,93.706,280599997.0
2006-09-08 22:04:00,93.729,93.729,93.695,93.699,879699991.0
2006-09-08 22:05:00,93.708,93.715,93.683,93.693,281399995.0
2006-09-08 22:06:00,93.687,93.703,93.678,93.698,176200002.0
2006-09-08 22:07:00,93.703,93.705,93.685,93.685,171499997.0
2006-09-08 22:08:00,93.685,93.697,93.676,93.697,138499999.0
2006-09-08 22:09:00,93.687,93.708,93.675,93.694,444099997.0
2006-09-08 22:10:00,93.69,93.718,93.681,93.705,207499999.0
2006-09-08 22:11:00,93.712,93.721,93.696,93.696,363599998.0
2006-09-08 22:12:00,93.689,93.715,93.674,93.697,398599998.0
2006-09-08 22:13:00,93.695,93.7,93.665,93.672,558600000.0
2006-09-08 22:14:00,93.676,93.699,93.676,93.696,329999998.0
2006-09-08 22:15:00,93.696,93.704,93.676,93.676,567199999.0
2006-09-08 22:16:00,93.666,93.687,93.652,93.672,558800000.0
2006-09-08 22:17:00,93.682,93.682,93.655,93.672,307399994.0
2006-09-08 22:18:00,93.683,93.684,93.66,93.662,360200004.0
2006-09-08 22:19:00,93.69,93.695,93.659,93.659,150799999.0
2006-09-08 22:20:00,93.686,93.698,93.672,93.685,230900001.0
2006-09-08 22:21:00,93.691,93.698,93.675,93.676,224600002.0
2006-09-08 22:22:00,93.676,93.687,93.659,93.667,439600003.0
2006-09-08 22:23:00,93.683,93.685,93.666,93.669,178900001.0
2006-09-08 22:24:00,93.682,93.682,93.664,93.664,59500000.0
2006-09-08 22:25:00,93.675,93.68,93.659,93.669,284100000.0
2006-09-08 22:26:00,93.658,93.689,93.656,93.672,261800000.0
2006-09-08 22:27:00,93.665,93.678,93.642,93.672,723299999.0
2006-09-08 22:28:00,93.673,93.687,93.646,93.646,282100002.0
2006-09-08 22:29:00,93.662,93.674,93.631,93.631,411500000.0
2006-09-08 22:30:00,93.663,93.67,93.637,93.655,351500003.0
2006-09-08 22:31:00,93.653,93.671,93.652,93.668,189100000.0
2006-09-08 22:32:00,93.639,93.67,93.639,93.663,248599998.0
2006-09-08 22:33:00,93.663,93.666,93.644,93.644,419799996.0
2006-09-08 22:34:00,93.663,93.673,93.644,93.647,622400002.0
2006-09-08 22:35:00,93.67,93.674,93.644,93.644,360299998.0
2006-09-08 22:36:00,93.662,93.675,93.65,93.652,452600002.0
2006-09-08 22:37:00,93.664,93.664,93.638,93.642,255399998.0
2006-09-08 22:38:00,93.646,93.669,93.646,93.669,318399997.0
2006-09-08 22:39:00,93.662,93.679,93.652,93.675,293999999.0
2006-09-08 22:40:00,93.636,93.66,93.629,93.66,242700002.0
2006-09-08 22:41:00,93.675,93.675,93.66,93.66,304199999.0
2006-09-08 22:42:00,93.674,93.689,93.661,93.68,164999999.0
2006-09-08 22:43:00,93.686,93.689,93.656,93.659,774499994.0
2006-09-08 22:44:00,93.666,93.696,93.664,93.682,425699998.0
2006-09-08 22:45:00,93.672,93.693,93.654,93.685,389800002.0
2006-09-08 22:46:00,93.664,93.692,93.661,93.685,539300005.0
2006-09-08 22:47:00,93.672,93.69,93.659,93.677,326199995.0
2006-09-08 22:48:00,93.68,93.69,93.649,93.653,426300000.0
2006-09-08 22:49:00,93.665,93.71,93.665,93.702,463899996.0
2006-09-08 22:50:00,93.686,93.702,93.672,93.697,293700000.0
2006-09-08 22:51:00,93.687,93.707,93.678,93.684,634999996.0
2006-09-08 22:52:00,93.692,93.706,93.688,93.703,259400003.0
2006-09-08 22:53:00,93.711,93.717,93.674,93.681,268500003.0
2006-09-08 22:54:00,93.685,93.716,93.685,93.712,268100002.0
2006-09-08 22:55:00,93.717,93.727,93.694,93.696,430899999.0
2006-09-08 22:56:00,93.712,93.721,93.684,93.684,221600000.0
2006-09-08 22:57:00,93.713,93.719,93.679,93.691,207999997.0
2006-09-08 22:58:00,93.712,93.72,93.692,93.702,147800001.0
2006-09-08 22:59:00,93.671,93.701,93.638,93.676,361499996.0
2006-09-10 23:00:00,93.647,93.649,93.605,93.605,157299999.0
2006-09-10 23:01:00,93.626,93.657,93.626,93.641,126199997.0
2006-09-10 23:02:00,93.64,93.66,93.627,93.639,241199993.0
2006-09-10 23:03:00,93.66,93.66,93.628,93.65,182900001.0
2006-09-10 23:04:00,93.628,93.664,93.628,93.64,198899996.0
2006-09-10 23:05:00,93.664,93.665,93.641,93.658,285199997.0
2006-09-10 23:06:00,93.657,93.657,93.62,93.65,149599999.0
2006-09-10 23:07:00,93.644,93.684,93.637,93.654,154699997.0
2006-09-10 23:08:00,93.658,93.67,93.645,93.65,304200000.0
2006-09-10 23:09:00,93.673,93.69,93.645,93.69,280000003.0
2006-09-10 23:10:00,93.694,93.71,93.664,93.664,149700002.0
2006-09-10 23:11:00,93.68,93.693,93.658,93.658,189100000.0
2006-09-10 23:12:00,93.671,93.705,93.661,93.68,181599997.0
2006-09-10 23:13:00,93.693,93.696,93.667,93.667,130500001.0
2006-09-10 23:14:00,93.711,93.73,93.695,93.707,211699997.0
2006-09-10 23:15:00,93.72,93.738,93.688,93.71,347000000.0
2006-09-10 23:16:00,93.721,93.743,93.69,93.69,277400000.0
2006-09-10 23:17:00,93.685,93.733,93.685,93.733,371300003.0
2006-09-10 23:18:00,93.726,93.726,93.674,93.674,123699997.0
2006-09-10 23:19:00,93.71,93.719,93.667,93.681,264400001.0
2006-09-10 23:20:00,93.7,93.723,93.698,93.72,120299998.0
2006-09-10 23:21:00,93.711,93.711,93.689,93.698,213699996.0
2006-09-10 23:22:00,93.707,93.707,93.677,93.677,87699999.0
2006-09-10 23:23:00,93.693,93.71,93.679,93.694,224400000.0
2006-09-10 23:24:00,93.702,93.713,93.688,93.688,218599999.0
2006-09-10 23:25:00,93.705,93.719,93.7,93.719,172599996.0
2006-09-10 23:26:00,93.711,93.721,93.694,93.712,221700002.0
2006-09-10 23:27:00,93.7,93.715,93.7,93.715,22300000.0
2006-09-10 23:28:00,93.711,93.728,93.67,93.683,168199998.0
2006-09-10 23:29:00,93.716,93.716,93.669,93.68,293499998.0
2006-09-10 23:30:00,93.666,93.706,93.66,93.706,215199998.0
2006-09-10 23:31:00,93.684,93.716,93.684,93.716,254800002.0
2006-09-10 23:32:00,93.714,93.714,93.685,93.696,282399996.0
2006-09-10 23:33:00,93.697,93.718,93.692,93.699,187400000.0
2006-09-10 23:34:00,93.678,93.693,93.655,93.692,327400002.0
2006-09-10 23:35:00,93.698,93.698,93.656,93.671,289100001.0
2006-09-10 23:36:00,93.672,93.685,93.648,93.658,82599998.0
2006-09-10 23:37:00,93.663,93.685,93.663,93.685,143700001.0
2006-09-10 23:38:00,93.692,93.692,93.665,93.666,192800001.0
2006-09-10 23:39:00,93.683,93.683,93.654,93.656,217799997.0
2006-09-10 23:40:00,93.677,93.695,93.657,93.67,190699998.0
2006-09-10 23:41:00,93.67,93.695,93.67,93.695,176599998.0
2006-09-10 23:42:00,93.686,93.688,93.638,93.638,154299999.0
2006-09-10 23:43:00,93.683,93.683,93.661,93.668,158100001.0
2006-09-10 23:44:00,93.651,93.684,93.651,93.68,391399998.0
2006-09-10 23:45:00,93.659,93.676,93.656,93.676,86200000.0
2006-09-10 23:46:00,93.655,93.686,93.655,93.681,216400000.0
2006-09-10 23:47:00,93.679,93.695,93.663,93.663,290099997.0
2006-09-10 23:48:00,93.662,93.68,93.657,93.68,131899998.0
2006-09-10 23:49:00,93.66,93.68,93.652,93.662,259100001.0
2006-09-10 23:50:00,93.68,93.689,93.658,93.678,283600000.0
2006-09-10 23:51:00,93.67,93.69,93.668,93.685,148600002.0
2006-09-10 23:52:00,93.683,93.688,93.667,93.667,129800000.0
2006-09-10 23:53:00,93.657,93.673,93.64,93.65,98800000.0
2006-09-10 23:54:00,93.641,93.641,93.61,93.62,249300001.0
2006-09-10 23:55:00,93.628,93.66,93.628,93.66,149200002.0
2006-09-10 23:56:00,93.633,93.65,93.618,93.627,187699997.0
2006-09-10 23:57:00,93.646,93.657,93.631,93.636,276599995.0
2006-09-10 23:58:00,93.657,93.665,93.636,93.637,250700002.0
2006-09-10 23:59:00,93.656,93.666,93.639,93.666,293300003.0
2006-09-11 00:00:00,93.635,93.638,93.61,93.617,235400002.0
2006-09-11 00:01:00,93.679,93.689,93.649,93.651,215599999.0
2006-09-11 00:02:00,93.63,93.647,93.625,93.634,188399997.0
2006-09-11 00:03:00,93.672,93.692,93.647,93.664,177399997.0
2006-09-11 00:04:00,93.648,93.675,93.635,93.659,212099998.0
2006-09-11 00:05:00,93.665,93.678,93.649,93.672,254999997.0
2006-09-11 00:06:00,93.646,93.666,93.619,93.642,252600001.0
2006-09-11 00:07:00,93.652,93.653,93.62,93.627,149299995.0
2006-09-11 00:08:00,93.645,93.651,93.618,93.618,321700006.0
2006-09-11 00:09:00,93.641,93.649,93.615,93.643,312799999.0
2006-09-11 00:10:00,93.623,93.656,93.616,93.647,108799999.0
2006-09-11 00:11:00,93.633,93.662,93.628,93.647,245099996.0
2006-09-11 00:12:00,93.646,93.668,93.634,93.652,263600000.0
2006-09-11 00:13:00,93.659,93.673,93.641,93.664,252199999.0
2006-09-11 00:14:00,93.671,93.7,93.671,93.673,201199999.0
2006-09-11 00:15:00,93.665,93.709,93.665,93.7,310600002.0
2006-09-11 00:16:00,93.716,93.716,93.677,93.69,131400000.0
2006-09-11 00:17:00,93.703,93.703,93.673,93.677,141999999.0
2006-09-11 00:18:00,93.696,93.696,93.677,93.678,67300002.0
2006-09-11 00:19:00,93.676,93.705,93.676,93.705,85000001.0
2006-09-11 00:20:00,93.699,93.699,93.66,93.671,347999995.0
2006-09-11 00:21:00,93.703,93.703,93.672,93.672,90400001.0
2006-09-11 00:22:00,93.687,93.71,93.674,93.699,59200000.0
2006-09-11 00:23:00,93.708,93.71,93.682,93.682,107200000.0
2006-09-11 00:24:00,93.687,93.71,93.644,93.663,157800000.0
2006-09-11 00:25:00,93.655,93.668,93.641,93.662,146999999.0
2006-09-11 00:26:00,93.652,93.666,93.64,93.655,132299999.0
2006-09-11 00:27:00,93.656,93.667,93.641,93.648,310100002.0
2006-09-11 00:28:00,93.657,93.707,93.657,93.707,249400000.0
2006-09-11 00:29:00,93.671,93.689,93.65,93.678,151699998.0
2006-09-11 00:30:00,93.692,93.692,93.661,93.677,180799999.0
2006-09-11 00:31:00,93.67,93.69,93.67,93.69,57500000.0
2006-09-11 00:32:00,93.667,93.691,93.648,93.685,233000000.0
2006-09-11 00:33:00,93.692,93.692,93.652,93.67,137400002.0
2006-09-11 00:34:00,93.679,93.679,93.631,93.631,136400000.0
2006-09-11 00:35:00,93.67,93.68,93.649,93.665,201800001.0
2006-09-11 00:36:00,93.676,93.703,93.676,93.678,268399998.0
2006-09-11 00:37:00,93.675,93.68,93.656,93.66,302100005.0
2006-09-11 00:38:00,93.67,93.675,93.652,93.658,40300000.0
2006-09-11 00:39:00,93.663,93.689,93.663,93.684,152000001.0
2006-09-11 00:40:00,93.689,93.692,93.664,93.674,188799998.0
2006-09-11 00:41:00,93.691,93.7,93.676,93.687,199500000.0
2006-09-11 00:42:00,93.694,93.697,93.669,93.685,252899999.0
2006-09-11 00:43:00,93.683,93.702,93.677,93.69,243899997.0
2006-09-11 00:44:00,93.695,93.7,93.67,93.67,191599999.0
2006-09-11 00:45:00,93.68,93.699,93.671,93.692,249800000.0
2006-09-11 00:46:00,93.675,93.712,93.675,93.712,180999997.0
2006-09-11 00:47:00,93.7,93.711,93.684,93.7,303100000.0
2006-09-11 00:48:00,93.692,93.698,93.664,93.664,281999997.0
2006-09-11 00:49:00,93.679,93.691,93.661,93.669,129499999.0
2006-09-11 00:50:00,93.678,93.695,93.676,93.695,90000000.0
2006-09-11 00:51:00,93.673,93.692,93.665,93.687,213299999.0
2006-09-11 00:52:00,93.673,93.7,93.661,93.69,147199998.0
2006-09-11 00:53:00,93.679,93.702,93.674,93.692,330299998.0
2006-09-11 00:54:00,93.677,93.69,93.662,93.683,105499998.0
2006-09-11 00:55:00,93.68,93.723,93.68,93.697,175099999.0
2006-09-11 00:56:00,93.662,93.718,93.662,93.686,157399998.0
2006-09-11 00:57:00,93.687,93.724,93.681,93.71,194900001.0
2006-09-11 00:58:00,93.71,93.725,93.666,93.678,249900000.0
2006-09-11 00:59:00,93.687,93.698,93.67,93.685,305199996.0
2006-09-11 01:00:00,93.671,93.701,93.66,93.68,183699999.0
2006-09-11 01:01:00,93.661,93.693,93.654,93.654,268599997.0
2006-09-11 01:02:00,93.655,93.68,93.642,93.677,247200001.0
2006-09-11 01:03:00,93.677,93.691,93.664,93.669,134699998.0
2006-09-11 01:04:00,93.665,93.67,93.648,93.654,243099998.0
2006-09-11 01:05:00,93.663,93.678,93.656,93.66,109299998.0
2006-09-11 01:06:00,93.662,93.67,93.643,93.651,223600000.0
2006-09-11 01:07:00,93.646,93.667,93.626,93.643,201899995.0
2006-09-11 01:08:00,93.652,93.673,93.651,93.671,198000002.0
2006-09-11 01:09:00,93.651,93.667,93.647,93.657,125799999.0
2006-09-11 01:10:00,93.646,93.664,93.639,93.662,158399997.0
2006-09-11 01:11:00,93.651,93.665,93.636,93.66,234599997.0
2006-09-11 01:12:00,93.638,93.658,93.628,93.635,203300000.0
2006-09-11 01:13:00,93.633,93.659,93.631,93.653,132499999.0
2006-09-11 01:14:00,93.643,93.651,93.623,93.63,221500003.0
2006-09-11 01:15:00,93.648,93.66,93.641,93.655,93099999.0
2006-09-11 01:16:00,93.669,93.672,93.638,93.638,264200001.0
2006-09-11 01:17:00,93.65,93.655,93.63,93.639,181600002.0
2006-09-11 01:18:00,93.663,93.667,93.645,93.655,110200000.0
2006-09-11 01:19:00,93.643,93.665,93.643,93.648,207900001.0
2006-09-11 01:20:00,93.659,93.668,93.635,93.635,226400002.0
2006-09-11 01:21:00,93.657,93.673,93.64,93.645,274900001.0
2006-09-11 01:22:00,93.654,93.667,93.639,93.663,185000002.0
2006-09-11 01:23:00,93.67,93.675,93.649,93.658,287599996.0
2006-09-11 01:24:00,93.673,93.673,93.637,93.637,220800002.0
2006-09-11 01:25:00,93.613,93.645,93.598,93.61,202899998.0
2006-09-11 01:26:00,93.652,93.652,93.625,93.63,210099999.0
2006-09-11 01:27:00,93.645,93.658,93.631,93.658,294499995.0
2006-09-11 01:28:00,93.635,93.659,93.631,93.647,182000001.0
2006-09-11 01:29:00,93.634,93.651,93.607,93.621,214099999.0
2006-09-11 01:30:00,93.638,93.649,93.605,93.618,114300000.0
2006-09-11 01:31:00,93.601,93.628,93.601,93.615,305499996.0
2006-09-11 01:32:00,93.611,93.611,93.589,93.601,128099996.0
2006-09-11 01:33:00,93.579,93.598,93.57,93.57,154400002.0
2006-09-11 01:34:00,93.587,93.597,93.569,93.571,385299999.0
2006-09-11 01:35:00,93.586,93.597,93.572,93.597,261100001.0
2006-09-11 01:36:00,93.583,93.597,93.567,93.587,165799999.0
2006-09-11 01:37:00,93.597,93.597,93.562,93.573,217600003.0
2006-09-11 01:38:00,93.58,93.589,93.565,93.589,215899997.0
2006-09-11 01:39:00,93.567,93.588,93.563,93.588,284099996.0
2006-09-11 01:40:00,93.588,93.592,93.565,93.565,290999998.0
2006-09-11 01:41:00,93.567,93.601,93.567,93.587,232499997.0
2006-09-11 01:42:00,93.567,93.59,93.558,93.559,179199997.0
2006-09-11 01:43:00,93.569,93.599,93.569,93.599,174799999.0
2006-09-11 01:44:00,93.584,93.602,93.58,93.584,147499997.0
2006-09-11 01:45:00,93.608,93.608,93.578,93.578,106899997.0
2006-09-11 01:46:00,93.594,93.617,93.59,93.59,265000002.0
2006-09-11 01:47:00,93.583,93.612,93.578,93.612,309999994.0
2006-09-11 01:48:00,93.595,93.608,93.58,93.608,264400000.0
2006-09-11 01:49:00,93.593,93.602,93.577,93.58,403799999.0
2006-09-11 01:50:00,93.595,93.648,93.58,93.613,356800003.0
2006-09-11 01:51:00,93.633,93.633,93.588,93.606,236100000.0
2006-09-11 01:52:00,93.584,93.6,93.581,93.595,151999995.0
2006-09-11 01:53:00,93.577,93.598,93.522,93.533,234100004.0
2006-09-11 01:54:00,93.532,93.541,93.517,93.521,287300001.0
2006-09-11 01:55:00,93.531,93.549,93.52,93.524,196800000.0
2006-09-11 01:56:00,93.53,93.54,93.511,93.518,298499998.0
2006-09-11 01:57:00,93.535,93.537,93.51,93.514,287600003.0
2006-09-11 01:58:00,93.52,93.538,93.504,93.53,309800001.0
2006-09-11 01:59:00,93.524,93.547,93.516,93.547,248100003.0
2006-09-11 02:00:00,93.529,93.547,93.525,93.538,197700003.0
2006-09-11 02:01:00,93.539,93.542,93.514,93.523,288100000.0
2006-09-11 02:02:00,93.549,93.565,93.519,93.565,231199998.0
2006-09-11 02:03:00,93.546,93.577,93.537,93.553,298300001.0
2006-09-11 02:04:00,93.542,93.566,93.536,93.547,222599997.0
2006-09-11 02:05:00,93.537,93.537,93.517,93.525,163800000.0
2006-09-11 02:06:00,93.519,93.536,93.517,93.536,177499999.0
2006-09-11 02:07:00,93.527,93.547,93.506,93.53,248899998.0
2006-09-11 02:08:00,93.527,93.549,93.525,93.535,265500003.0
2006-09-11 02:09:00,93.514,93.545,93.514,93.535,228500003.0
2006-09-11 02:10:00,93.516,93.534,93.507,93.527,233000000.0
2006-09-11 02:11:00,93.521,93.525,93.491,93.492,223000002.0
2006-09-11 02:12:00,93.498,93.517,93.494,93.507,133599998.0
2006-09-11 02:13:00,93.485,93.505,93.465,93.479,180400001.0
2006-09-11 02:14:00,93.462,93.479,93.454,93.479,178199999.0
2006-09-11 02:15:00,93.475,93.499,93.473,93.487,317099995.0
2006-09-11 02:16:00,93.457,93.487,93.457,93.483,248200001.0
2006-09-11 02:17:00,93.485,93.485,93.445,93.452,191900001.0
2006-09-11 02:18:00,93.497,93.501,93.471,93.476,235499999.0
2006-09-11 02:19:00,93.474,93.504,93.474,93.501,223700000.0
2006-09-11 02:20:00,93.477,93.504,93.476,93.504,155499995.0
2006-09-11 02:21:00,93.485,93.507,93.476,93.486,127800000.0
2006-09-11 02:22:00,93.483,93.483,93.462,93.465,185799995.0
2006-09-11 02:23:00,93.457,93.473,93.443,93.468,295300001.0
2006-09-11 02:24:00,93.458,93.474,93.444,93.458,207000001.0
2006-09-11 02:25:00,93.449,93.462,93.434,93.45,165399999.0
2006-09-11 02:26:00,93.446,93.446,93.405,93.405,153599999.0
2006-09-11 02:27:00,93.45,93.455,93.418,93.418,241600001.0
2006-09-11 02:28:00,93.423,93.45,93.417,93.45,166899998.0
2006-09-11 02:29:00,93.43,93.475,93.43,93.462,245300001.0
2006-09-11 02:30:00,93.422,93.468,93.422,93.468,239299999.0
2006-09-11 02:31:00,93.485,93.493,93.466,93.469,423399993.0
2006-09-11 02:32:00,93.48,93.49,93.465,93.473,216099996.0
2006-09-11 02:33:00,93.489,93.498,93.48,93.485,90000002.0
2006-09-11 02:34:00,93.466,93.501,93.466,93.478,162700000.0
2006-09-11 02:35:00,93.471,93.485,93.453,93.468,329000003.0
2006-09-11 02:36:00,93.486,93.503,93.473,93.484,262200002.0
2006-09-11 02:37:00,93.486,93.503,93.466,93.491,268700004.0
2006-09-11 02:38:00,93.487,93.502,93.474,93.501,251900000.0
2006-09-11 02:39:00,93.492,93.508,93.473,93.494,228600001.0
2006-09-11 02:40:00,93.501,93.505,93.473,93.491,205999996.0
2006-09-11 02:41:00,93.503,93.509,93.479,93.496,310399997.0
2006-09-11 02:42:00,93.502,93.504,93.474,93.475,240500000.0
2006-09-11 02:43:00,93.484,93.484,93.452,93.47,301999999.0
2006-09-11 02:44:00,93.475,93.48,93.459,93.468,154100000.0
2006-09-11 02:45:00,93.475,93.483,93.457,93.471,129199999.0
2006-09-11 02:46:00,93.481,93.488,93.458,93.467,188099997.0
2006-09-11 02:47:00,93.496,93.501,93.474,93.5,240700000.0
2006-09-11 02:48:00,93.485,93.498,93.454,93.458,352299994.0
2006-09-11 02:49:00,93.457,93.473,93.45,93.456,289199997.0
2006-09-11 02:50:00,93.477,93.477,93.455,93.457,128899998.0
2006-09-11 02:51:00,93.455,93.476,93.445,93.45,304100002.0
2006-09-11 02:52:00,93.439,93.461,93.429,93.442,282900001.0
2006-09-11 02:53:00,93.417,93.457,93.417,93.457,213999997.0
2006-09-11 02:54:00,93.463,93.485,93.441,93.469,135099999.0
2006-09-11 02:55:00,93.478,93.498,93.454,93.466,209800001.0
2006-09-11 02:56:00,93.462,93.474,93.449,93.466,250800000.0
2006-09-11 02:57:00,93.448,93.472,93.446,93.462,186100004.0
2006-09-11 02:58:00,93.441,93.467,93.441,93.453,316399998.0
2006-09-11 02:59:00,93.451,93.478,93.447,93.473,350499996.0
2006-09-11 03:00:00,93.45,93.472,93.421,93.454,283500000.0
2006-09-11 03:01:00,93.442,93.472,93.441,93.472,173500001.0
2006-09-11 03:02:00,93.475,93.492,93.455,93.457,223000004.0
2006-09-11 03:03:00,93.481,93.493,93.459,93.477,358999995.0
2006-09-11 03:04:00,93.462,93.485,93.461,93.485,192999997.0
2006-09-11 03:05:00,93.464,93.477,93.448,93.47,193199999.0
2006-09-11 03:06:00,93.483,93.484,93.46,93.46,180500001.0
2006-09-11 03:07:00,93.479,93.488,93.456,93.466,266500002.0
2006-09-11 03:08:00,93.476,93.494,93.469,93.493,302100005.0
2006-09-11 03:09:00,93.492,93.5,93.477,93.486,219100004.0
2006-09-11 03:10:00,93.491,93.491,93.465,93.472,246900000.0
2006-09-11 03:11:00,93.481,93.493,93.466,93.488,158199998.0
2006-09-11 03:12:00,93.477,93.488,93.461,93.47,107999997.0
2006-09-11 03:13:00,93.475,93.501,93.468,93.488,312600000.0
2006-09-11 03:14:00,93.496,93.501,93.481,93.484,232199999.0
2006-09-11 03:15:00,93.481,93.481,93.45,93.463,207599998.0
2006-09-11 03:16:00,93.468,93.484,93.455,93.479,204199999.0
2006-09-11 03:17:00,93.486,93.486,93.461,93.468,292999995.0
2006-09-11 03:18:00,93.467,93.483,93.463,93.483,80000001.0
2006-09-11 03:19:00,93.474,93.49,93.467,93.47,273799996.0
2006-09-11 03:20:00,93.48,93.48,93.448,93.453,226899997.0
2006-09-11 03:21:00,93.464,93.485,93.463,93.477,365300004.0
2006-09-11 03:22:00,93.456,93.468,93.425,93.445,252600000.0
2006-09-11 03:23:00,93.483,93.484,93.45,93.455,155300002.0
2006-09-11 03:24:00,93.455,93.477,93.45,93.464,287700000.0
2006-09-11 03:25:00,93.465,93.465,93.426,93.437,359900001.0
2006-09-11 03:26:00,93.455,93.472,93.44,93.453,279300002.0
2006-09-11 03:27:00,93.466,93.483,93.458,93.458,191899998.0
2006-09-11 03:28:00,93.459,93.466,93.437,93.437,176599999.0
2006-09-11 03:29:00,93.431,93.454,93.431,93.446,189999998.0
2006-09-11 03:30:00,93.448,93.462,93.43,93.445,205400001.0
2006-09-11 03:31:00,93.433,93.452,93.424,93.444,336899994.0
2006-09-11 03:32:00,93.447,93.468,93.436,93.461,213299998.0
2006-09-11 03:33:00,93.467,93.476,93.452,93.452,285800002.0
2006-09-11 03:34:00,93.467,93.481,93.447,93.464,187600001.0
2006-09-11 03:35:00,93.47,93.503,93.469,93.48,145799998.0
2006-09-11 03:36:00,93.462,93.483,93.462,93.483,165300001.0
2006-09-11 03:37:00,93.489,93.507,93.478,93.481,209699996.0
2006-09-11 03:38:00,93.474,93.511,93.474,93.506,173299999.0
2006-09-11 03:39:00,93.499,93.512,93.472,93.483,269900000.0
2006-09-11 03:40:00,93.505,93.52,93.489,93.497,208299998.0
2006-09-11 03:41:00,93.508,93.519,93.49,93.492,309300002.0
2006-09-11 03:42:00,93.508,93.526,93.495,93.512,170499999.0
2006-09-11 03:43:00,93.508,93.53,93.497,93.53,192400000.0
2006-09-11 03:44:00,93.51,93.535,93.472,93.521,197300002.0
2006-09-11 03:45:00,93.527,93.527,93.494,93.516,175400001.0
2006-09-11 03:46:00,93.508,93.512,93.486,93.494,225200006.0
2006-09-11 03:47:00,93.524,93.53,93.503,93.503,230699999.0
2006-09-11 03:48:00,93.51,93.515,93.487,93.488,161499998.0
2006-09-11 03:49:00,93.518,93.518,93.495,93.502,366699997.0
2006-09-11 03:50:00,93.499,93.521,93.496,93.507,202799997.0
2006-09-11 03:51:00,93.49,93.511,93.47,93.505,195600000.0
2006-09-11 03:52:00,93.507,93.517,93.486,93.499,320399997.0
2006-09-11 03:53:00,93.502,93.515,93.486,93.496,241200001.0
2006-09-11 03:54:00,93.513,93.517,93.493,93.499,287599998.0
2006-09-11 03:55:00,93.519,93.526,93.507,93.513,26100000.0
2006-09-11 03:56:00,93.528,93.538,93.516,93.526,237299998.0
2006-09-11 03:57:00,93.52,93.533,93.509,93.522,125900002.0
2006-09-11 03:58:00,93.524,93.524,93.488,93.488,223500001.0
2006-09-11 03:59:00,93.502,93.523,93.5,93.509,283399998.0
2006-09-11 04:00:00,93.48,93.512,93.48,93.512,173700000.0
2006-09-11 04:01:00,93.516,93.522,93.494,93.51,234699999.0
2006-09-11 04:02:00,93.516,93.516,93.488,93.504,187799998.0
2006-09-11 04:03:00,93.485,93.501,93.485,93.501,90800000.0
2006-09-11 04:04:00,93.482,93.508,93.479,93.479,146599999.0
2006-09-11 04:05:00,93.498,93.498,93.476,93.493,187399998.0
2006-09-11 04:06:00,93.485,93.505,93.462,93.491,241099996.0
2006-09-11 04:07:00,93.502,93.506,93.481,93.495,163999999.0
2006-09-11 04:08:00,93.484,93.502,93.467,93.5,193599999.0
2006-09-11 04:09:00,93.501,93.516,93.489,93.489,434199995.0
2006-09-11 04:10:00,93.499,93.521,93.496,93.513,336999999.0
2006-09-11 04:11:00,93.489,93.516,93.488,93.51,306700000.0
2006-09-11 04:12:00,93.495,93.513,93.495,93.513,91499999.0
2006-09-11 04:13:00,93.496,93.514,93.493,93.511,178200001.0
2006-09-11 04:14:00,93.505,93.51,93.49,93.492,87599999.0
2006-09-11 04:15:00,93.504,93.508,93.484,93.494,206099994.0
2006-09-11 04:16:00,93.487,93.506,93.483,93.504,151600000.0
2006-09-11 04:17:00,93.505,93.51,93.491,93.498,196399999.0
2006-09-11 04:18:00,93.49,93.516,93.49,93.513,179299997.0
2006-09-11 04:19:00,93.491,93.517,93.49,93.517,168399999.0
2006-09-11 04:20:00,93.478,93.52,93.478,93.51,213099998.0
2006-09-11 04:21:00,93.492,93.508,93.48,93.5,114299999.0
2006-09-11 04:22:00,93.511,93.52,93.5,93.501,140499997.0
2006-09-11 04:23:00,93.508,93.518,93.501,93.508,182800003.0
2006-09-11 04:24:00,93.503,93.506,93.485,93.485,195299999.0
2006-09-11 04:25:00,93.502,93.518,93.496,93.499,351100003.0
2006-09-11 04:26:00,93.507,93.519,93.5,93.514,50799998.0
2006-09-11 04:27:00,93.496,93.517,93.495,93.508,154399998.0
2006-09-11 04:28:00,93.498,93.517,93.496,93.517,228899997.0
2006-09-11 04:29:00,93.51,93.51,93.49,93.49,137700000.0
2006-09-11 04:30:00,93.511,93.512,93.492,93.492,212000000.0
2006-09-11 04:31:00,93.504,93.527,93.504,93.522,229700001.0
2006-09-11 04:32:00,93.51,93.529,93.502,93.502,303899997.0
2006-09-11 04:33:00,93.502,93.522,93.5,93.516,140899997.0
2006-09-11 04:34:00,93.512,93.519,93.496,93.515,300399998.0
2006-09-11 04:35:00,93.488,93.501,93.472,93.483,302900003.0
2006-09-11 04:36:00,93.495,93.514,93.488,93.51,227000002.0
2006-09-11 04:37:00,93.503,93.524,93.503,93.524,116099996.0
2006-09-11 04:38:00,93.526,93.534,93.511,93.514,202700000.0
2006-09-11 04:39:00,93.531,93.538,93.5,93.52,258699997.0
2006-09-11 04:40:00,93.521,93.521,93.504,93.504,76800002.0
2006-09-11 04:41:00,93.504,93.528,93.502,93.522,153499998.0
2006-09-11 04:42:00,93.5,93.52,93.5,93.52,226400003.0
2006-09-11 04:43:00,93.5,93.515,93.5,93.515,165899998.0
2006-09-11 04:44:00,93.522,93.524,93.499,93.5,177099999.0
2006-09-11 04:45:00,93.52,93.52,93.501,93.501,134499999.0
2006-09-11 04:46:00,93.467,93.511,93.463,93.492,206199998.0
2006-09-11 04:47:00,93.507,93.533,93.502,93.52,156300002.0
2006-09-11 04:48:00,93.519,93.521,93.504,93.506,48599999.0
2006-09-11 04:49:00,93.527,93.527,93.489,93.489,276000001.0
2006-09-11 04:50:00,93.5,93.517,93.486,93.5,257799998.0
2006-09-11 04:51:00,93.499,93.522,93.496,93.499,221399999.0
2006-09-11 04:52:00,93.523,93.528,93.506,93.521,157799998.0
2006-09-11 04:53:00,93.532,93.551,93.51,93.51,231300000.0
2006-09-11 04:54:00,93.515,93.53,93.508,93.53,109300001.0
2006-09-11 04:55:00,93.528,93.545,93.523,93.53,218600004.0
2006-09-11 04:56:00,93.526,93.554,93.522,93.544,231500002.0
2006-09-11 04:57:00,93.53,93.548,93.525,93.528,201299998.0
2006-09-11 04:58:00,93.55,93.55,93.532,93.532,53200000.0
2006-09-11 04:59:00,93.543,93.543,93.503,93.503,85100000.0
2006-09-11 05:00:00,93.515,93.53,93.499,93.521,266999999.0
2006-09-11 05:01:00,93.527,93.533,93.498,93.518,137100000.0
2006-09-11 05:02:00,93.51,93.538,93.497,93.52,108800000.0
2006-09-11 05:03:00,93.507,93.532,93.501,93.517,276999999.0
2006-09-11 05:04:00,93.514,93.535,93.506,93.519,173499999.0
2006-09-11 05:05:00,93.518,93.554,93.502,93.538,285500001.0
2006-09-11 05:06:00,93.553,93.554,93.528,93.554,195700001.0
2006-09-11 05:07:00,93.535,93.552,93.531,93.546,66700001.0
2006-09-11 05:08:00,93.533,93.551,93.528,93.546,155099998.0
2006-09-11 05:09:00,93.537,93.55,93.514,93.545,157900002.0
2006-09-11 05:10:00,93.531,93.552,93.518,93.552,195700000.0
2006-09-11 05:11:00,93.539,93.555,93.519,93.535,58199999.0
2006-09-11 05:12:00,93.54,93.557,93.529,93.53,221599999.0
2006-09-11 05:13:00,93.542,93.552,93.531,93.545,54800000.0
2006-09-11 05:14:00,93.543,93.543,93.521,93.525,122900000.0
2006-09-11 05:15:00,93.53,93.545,93.516,93.525,99799998.0
2006-09-11 05:16:00,93.56,93.565,93.55,93.55,154100000.0
2006-09-11 05:17:00,93.542,93.56,93.542,93.56,62700000.0
2006-09-11 05:18:00,93.561,93.573,93.543,93.565,246600000.0
2006-09-11 05:19:00,93.559,93.571,93.554,93.555,170599997.0
2006-09-11 05:20:00,93.554,93.567,93.552,93.561,46800000.0
2006-09-11 05:21:00,93.56,93.56,93.534,93.534,272099996.0
2006-09-11 05:22:00,93.555,93.56,93.531,93.531,214700002.0
2006-09-11 05:23:00,93.55,93.56,93.531,93.546,35600000.0
2006-09-11 05:24:00,93.552,93.558,93.535,93.544,121799999.0
2006-09-11 05:25:00,93.543,93.558,93.524,93.552,340999999.0
2006-09-11 05:26:00,93.549,93.557,93.538,93.545,103900000.0
2006-09-11 05:27:00,93.545,93.557,93.537,93.553,222400005.0
2006-09-11 05:28:00,93.53,93.558,93.506,93.534,306200000.0
2006-09-11 05:29:00,93.529,93.551,93.529,93.535,115099998.0
2006-09-11 05:30:00,93.545,93.556,93.545,93.556,73599999.0
2006-09-11 05:31:00,93.541,93.56,93.528,93.543,131100001.0
2006-09-11 05:32:00,93.532,93.552,93.532,93.552,243099998.0
2006-09-11 05:33:00,93.54,93.56,93.54,93.56,258300001.0
2006-09-11 05:34:00,93.556,93.556,93.545,93.545,20800000.0
2006-09-11 05:35:00,93.532,93.557,93.532,93.553,131500002.0
2006-09-11 05:36:00,93.524,93.55,93.524,93.526,146299997.0
2006-09-11 05:37:00,93.511,93.531,93.501,93.521,111999999.0
2006-09-11 05:38:00,93.508,93.529,93.505,93.524,261699998.0
2006-09-11 05:39:00,93.523,93.536,93.509,93.513,230000003.0
2006-09-11 05:40:00,93.529,93.543,93.516,93.525,136499999.0
2006-09-11 05:41:00,93.542,93.547,93.518,93.542,169399999.0
2006-09-11 05:42:00,93.515,93.531,93.515,93.529,37600000.0
2006-09-11 05:43:00,93.517,93.532,93.499,93.528,214499998.0
2006-09-11 05:44:00,93.495,93.524,93.495,93.514,315099997.0
2006-09-11 05:45:00,93.52,93.523,93.505,93.523,95700002.0
2006-09-11 05:46:00,93.51,93.52,93.494,93.506,57100000.0
2006-09-11 05:47:00,93.517,93.531,93.457,93.504,306399996.0
2006-09-11 05:48:00,93.518,93.524,93.494,93.494,299600001.0
2006-09-11 05:49:00,93.524,93.543,93.503,93.515,224000001.0
2006-09-11 05:50:00,93.493,93.518,93.483,93.498,83399999.0
2006-09-11 05:51:00,93.5,93.523,93.488,93.523,268700001.0
2006-09-11 05:52:00,93.493,93.52,93.493,93.515,161899995.0
2006-09-11 05:53:00,93.523,93.526,93.502,93.505,252200002.0
2006-09-11 05:54:00,93.51,93.523,93.499,93.504,214800002.0
2006-09-11 05:55:00,93.505,93.531,93.48,93.509,214700000.0
2006-09-11 05:56:00,93.529,93.542,93.514,93.542,70800000.0
2006-09-11 05:57:00,93.525,93.537,93.513,93.527,134200000.0
2006-09-11 05:58:00,93.527,93.527,93.493,93.493,161900000.0
2006-09-11 05:59:00,93.518,93.523,93.493,93.513,261899999.0
2006-09-11 06:00:00,93.486,93.519,93.486,93.516,335400002.0
2006-09-11 06:01:00,93.491,93.51,93.479,93.508,175899999.0
2006-09-11 06:02:00,93.482,93.505,93.482,93.505,69599999.0
2006-09-11 06:03:00,93.488,93.511,93.485,93.509,159700000.0
2006-09-11 06:04:00,93.498,93.517,93.495,93.5,271799995.0
2006-09-11 06:05:00,93.516,93.525,93.496,93.496,299800001.0
2006-09-11 06:06:00,93.51,93.523,93.492,93.512,375700000.0
2006-09-11 06:07:00,93.484,93.514,93.484,93.514,65100002.0
2006-09-11 06:08:00,93.505,93.518,93.493,93.512,191800000.0
2006-09-11 06:09:00,93.507,93.516,93.492,93.508,211299999.0
2006-09-11 06:10:00,93.507,93.515,93.486,93.486,206699998.0
2006-09-11 06:11:00,93.508,93.508,93.472,93.494,165300004.0
2006-09-11 06:12:00,93.472,93.493,93.472,93.493,101500001.0
2006-09-11 06:13:00,93.491,93.491,93.474,93.474,87600002.0
2006-09-11 06:14:00,93.467,93.493,93.467,93.474,295399997.0
2006-09-11 06:15:00,93.482,93.496,93.463,93.471,258499998.0
2006-09-11 06:16:00,93.482,93.498,93.461,93.498,178500000.0
2006-09-11 06:17:00,93.471,93.503,93.471,93.5,256899998.0
2006-09-11 06:18:00,93.503,93.503,93.478,93.485,226400004.0
2006-09-11 06:19:00,93.498,93.504,93.482,93.504,130799999.0
2006-09-11 06:20:00,93.496,93.513,93.483,93.488,274499997.0
2006-09-11 06:21:00,93.511,93.511,93.487,93.487,36799999.0
2006-09-11 06:22:00,93.505,93.505,93.49,93.49,102000000.0
2006-09-11 06:23:00,93.486,93.502,93.486,93.502,95099999.0
2006-09-11 06:24:00,93.475,93.5,93.474,93.5,188899997.0
2006-09-11 06:25:00,93.496,93.511,93.473,93.493,252699997.0
2006-09-11 06:26:00,93.511,93.513,93.49,93.511,231399998.0
2006-09-11 06:27:00,93.504,93.508,93.484,93.508,168999999.0
2006-09-11 06:28:00,93.494,93.507,93.472,93.495,175699997.0
2006-09-11 06:29:00,93.486,93.506,93.485,93.485,302999999.0
2006-09-11 06:30:00,93.497,93.527,93.497,93.527,115399997.0
2006-09-11 06:31:00,93.528,93.539,93.513,93.533,250399997.0
2006-09-11 06:32:00,93.525,93.543,93.523,93.538,235800004.0
2006-09-11 06:33:00,93.515,93.538,93.503,93.538,245100000.0
2006-09-11 06:34:00,93.535,93.535,93.52,93.52,45099998.0
2006-09-11 06:35:00,93.5,93.54,93.49,93.506,152100001.0
2006-09-11 06:36:00,93.532,93.537,93.517,93.519,122799998.0
2006-09-11 06:37:00,93.538,93.538,93.503,93.503,103999999.0
2006-09-11 06:38:00,93.506,93.525,93.494,93.515,96499997.0
2006-09-11 06:39:00,93.512,93.524,93.498,93.503,124600000.0
2006-09-11 06:40:00,93.518,93.526,93.498,93.513,219999995.0
2006-09-11 06:41:00,93.523,93.523,93.499,93.499,257299994.0
2006-09-11 06:42:00,93.505,93.532,93.502,93.509,207900000.0
2006-09-11 06:43:00,93.514,93.536,93.513,93.527,170600002.0
2006-09-11 06:44:00,93.524,93.531,93.507,93.513,58699998.0
2006-09-11 06:45:00,93.509,93.541,93.509,93.541,224000003.0
2006-09-11 06:46:00,93.522,93.535,93.514,93.532,118099999.0
2006-09-11 06:47:00,93.544,93.547,93.514,93.514,167899997.0
2006-09-11 06:48:00,93.536,93.538,93.518,93.521,178600001.0
2006-09-11 06:49:00,93.532,93.546,93.515,93.532,126399999.0
2006-09-11 06:50:00,93.531,93.552,93.53,93.538,209299996.0
2006-09-11 06:51:00,93.539,93.557,93.538,93.554,276600001.0
2006-09-11 06:52:00,93.54,93.55,93.508,93.526,190099999.0
2006-09-11 06:53:00,93.543,93.553,93.525,93.54,290800003.0
2006-09-11 06:54:00,93.555,93.555,93.533,93.539,108800002.0
2006-09-11 06:55:00,93.545,93.558,93.529,93.545,185299998.0
2006-09-11 06:56:00,93.538,93.566,93.538,93.556,230400004.0
2006-09-11 06:57:00,93.55,93.59,93.55,93.59,163999999.0
2006-09-11 06:58:00,93.572,93.6,93.563,93.6,259199999.0
2006-09-11 06:59:00,93.595,93.603,93.578,93.578,191200002.0
2006-09-11 07:00:00,93.587,93.613,93.574,93.582,229699995.0
2006-09-11 07:01:00,93.621,93.637,93.611,93.637,146400000.0
2006-09-11 07:02:00,93.637,93.638,93.609,93.609,180200004.0
2006-09-11 07:03:00,93.631,93.665,93.631,93.655,219600004.0
2006-09-11 07:04:00,93.635,93.662,93.629,93.654,290599998.0
2006-09-11 07:05:00,93.642,93.67,93.636,93.67,186999997.0
2006-09-11 07:06:00,93.655,93.671,93.655,93.671,49700000.0
2006-09-11 07:07:00,93.672,93.674,93.646,93.658,168599999.0
2006-09-11 07:08:00,93.661,93.661,93.638,93.638,70199999.0
2006-09-11 07:09:00,93.663,93.676,93.644,93.654,154299998.0
2006-09-11 07:10:00,93.675,93.675,93.652,93.66,103200001.0
2006-09-11 07:11:00,93.675,93.675,93.647,93.67,193499997.0
2006-09-11 07:12:00,93.646,93.664,93.636,93.654,206599999.0
2006-09-11 07:13:00,93.648,93.665,93.634,93.66,275100000.0
2006-09-11 07:14:00,93.655,93.66,93.639,93.64,299900003.0
2006-09-11 07:15:00,93.672,93.673,93.646,93.655,195400001.0
2006-09-11 07:16:00,93.638,93.67,93.638,93.67,202199999.0
2006-09-11 07:17:00,93.643,93.667,93.643,93.659,258800000.0
2006-09-11 07:18:00,93.644,93.661,93.644,93.661,76000000.0
2006-09-11 07:19:00,93.65,93.677,93.65,93.666,251700000.0
2006-09-11 07:20:00,93.665,93.673,93.652,93.657,262399999.0
2006-09-11 07:21:00,93.667,93.682,93.661,93.671,192800000.0
2006-09-11 07:22:00,93.68,93.706,93.669,93.673,246999999.0
2006-09-11 07:23:00,93.67,93.682,93.655,93.66,283900001.0
2006-09-11 07:24:00,93.672,93.697,93.672,93.697,148099999.0
2006-09-11 07:25:00,93.703,93.703,93.673,93.673,177500001.0
2006-09-11 07:26:00,93.687,93.691,93.661,93.662,218899999.0
2006-09-11 07:27:00,93.653,93.671,93.635,93.649,220399996.0
2006-09-11 07:28:00,93.661,93.68,93.647,93.661,147099999.0
2006-09-11 07:29:00,93.669,93.684,93.653,93.672,321800005.0
2006-09-11 07:30:00,93.675,93.675,93.65,93.65,98000000.0
2006-09-11 07:31:00,93.677,93.697,93.669,93.684,187099998.0
2006-09-11 07:32:00,93.678,93.678,93.653,93.653,116900001.0
2006-09-11 07:33:00,93.646,93.677,93.627,93.677,214400002.0
2006-09-11 07:34:00,93.652,93.677,93.648,93.667,120699998.0
2006-09-11 07:35:00,93.652,93.676,93.648,93.676,328399997.0
2006-09-11 07:36:00,93.673,93.687,93.655,93.681,209799998.0
2006-09-11 07:37:00,93.665,93.684,93.653,93.674,233900000.0
2006-09-11 07:38:00,93.654,93.684,93.654,93.669,187400000.0
2006-09-11 07:39:00,93.693,93.704,93.675,93.681,251799997.0
2006-09-11 07:40:00,93.691,93.694,93.677,93.683,78799999.0
2006-09-11 07:41:00,93.692,93.702,93.673,93.697,141100000.0
2006-09-11 07:42:00,93.68,93.705,93.677,93.705,281899997.0
2006-09-11 07:43:00,93.705,93.718,93.691,93.704,220700001.0
2006-09-11 07:44:00,93.706,93.732,93.696,93.719,215199997.0
2006-09-11 07:45:00,93.726,93.748,93.709,93.721,287300001.0
2006-09-11 07:46:00,93.716,93.732,93.704,93.711,217600004.0
2006-09-11 07:47:00,93.72,93.72,93.692,93.71,226600001.0
2006-09-11 07:48:00,93.723,93.734,93.712,93.726,96399998.0
2006-09-11 07:49:00,93.705,93.725,93.693,93.705,219599996.0
2006-09-11 07:50:00,93.707,93.714,93.691,93.698,139100001.0
2006-09-11 07:51:00,93.723,93.727,93.703,93.708,268799999.0
2006-09-11 07:52:00,93.704,93.729,93.702,93.723,155300001.0
2006-09-11 07:53:00,93.706,93.731,93.701,93.719,168600003.0
2006-09-11 07:54:00,93.701,93.719,93.694,93.715,206700000.0
2006-09-11 07:55:00,93.719,93.72,93.684,93.701,305999997.0
2006-09-11 07:56:00,93.71,93.727,93.695,93.712,149900002.0
2006-09-11 07:57:00,93.716,93.737,93.698,93.709,186999999.0
2006-09-11 07:58:00,93.702,93.733,93.702,93.733,132800000.0
2006-09-11 07:59:00,93.721,93.749,93.721,93.738,258900001.0
2006-09-11 08:00:00,93.727,93.735,93.703,93.703,344800000.0
2006-09-11 08:01:00,93.7,93.725,93.682,93.7,281700004.0
2006-09-11 08:02:00,93.702,93.718,93.697,93.701,172499999.0
2006-09-11 08:03:00,93.717,93.731,93.692,93.712,199399999.0
2006-09-11 08:04:00,93.72,93.724,93.696,93.704,302499999.0
2006-09-11 08:05:00,93.69,93.716,93.688,93.709,216700000.0
2006-09-11 08:06:00,93.683,93.71,93.683,93.703,340400002.0
2006-09-11 08:07:00,93.67,93.71,93.67,93.703,291499999.0
2006-09-11 08:08:00,93.693,93.715,93.689,93.7,197999998.0
2006-09-11 08:09:00,93.685,93.692,93.659,93.682,170800002.0
2006-09-11 08:10:00,93.678,93.707,93.664,93.679,217700001.0
2006-09-11 08:11:00,93.709,93.716,93.685,93.716,161399999.0
2006-09-11 08:12:00,93.712,93.735,93.703,93.709,231000002.0
2006-09-11 08:13:00,93.723,93.749,93.713,93.74,263600000.0
2006-09-11 08:14:00,93.743,93.759,93.729,93.759,269199995.0
2006-09-11 08:15:00,93.773,93.839,93.766,93.809,196399997.0
2006-09-11 08:16:00,93.854,93.857,93.816,93.823,198400001.0
2006-09-11 08:17:00,93.802,93.82,93.796,93.809,203099999.0
2006-09-11 08:18:00,93.815,93.839,93.799,93.799,133299997.0
2006-09-11 08:19:00,93.813,93.815,93.78,93.785,242600002.0
2006-09-11 08:20:00,93.816,93.825,93.797,93.797,148799999.0
2006-09-11 08:21:00,93.827,93.839,93.812,93.83,128099999.0
2006-09-11 08:22:00,93.82,93.847,93.82,93.836,172700001.0
2006-09-11 08:23:00,93.829,93.855,93.82,93.855,204699997.0
2006-09-11 08:24:00,93.854,93.854,93.812,93.812,232300002.0
2006-09-11 08:25:00,93.827,93.865,93.809,93.845,168600000.0
2006-09-11 08:26:00,93.848,93.881,93.842,93.875,86400000.0
2006-09-11 08:27:00,93.857,93.889,93.857,93.885,328899997.0
2006-09-11 08:28:00,93.846,93.882,93.846,93.878,234999998.0
2006-09-11 08:29:00,93.852,93.875,93.843,93.866,174699998.0
2006-09-11 08:30:00,93.855,93.875,93.842,93.875,269900004.0
2006-09-11 08:31:00,93.883,93.9,93.862,93.883,204999999.0
2006-09-11 08:32:00,93.894,93.907,93.878,93.878,292300000.0
2006-09-11 08:33:00,93.862,93.893,93.862,93.862,175699999.0
2006-09-11 08:34:00,93.872,93.924,93.867,93.887,246099999.0
2006-09-11 08:35:00,93.912,93.93,93.901,93.912,169200000.0
2006-09-11 08:36:00,93.897,93.897,93.865,93.869,259699999.0
2006-09-11 08:37:00,93.876,93.899,93.872,93.887,186599997.0
2006-09-11 08:38:00,93.868,93.895,93.863,93.873,229100000.0
2006-09-11 08:39:00,93.876,93.884,93.855,93.86,308900002.0
2006-09-11 08:40:00,93.85,93.858,93.832,93.834,222100000.0
2006-09-11 08:41:00,93.835,93.835,93.807,93.809,217600001.0
2006-09-11 08:42:00,93.815,93.831,93.794,93.813,220400003.0
2006-09-11 08:43:00,93.79,93.817,93.788,93.817,241700004.0
2006-09-11 08:44:00,93.833,93.849,93.819,93.819,279400008.0
2006-09-11 08:45:00,93.842,93.858,93.834,93.858,218199997.0
2006-09-11 08:46:00,93.837,93.854,93.827,93.844,105499999.0
2006-09-11 08:47:00,93.843,93.845,93.813,93.813,191100000.0
2006-09-11 08:48:00,93.831,93.834,93.807,93.808,224399999.0
2006-09-11 08:49:00,93.817,93.818,93.787,93.805,190299997.0
2006-09-11 08:50:00,93.804,93.822,93.782,93.801,164000000.0
2006-09-11 08:51:00,93.808,93.847,93.804,93.834,198799999.0
2006-09-11 08:52:00,93.855,93.855,93.829,93.829,287699998.0
2006-09-11 08:53:00,93.84,93.855,93.817,93.832,291799997.0
2006-09-11 08:54:00,93.809,93.826,93.806,93.826,106899998.0
2006-09-11 08:55:00,93.818,93.849,93.818,93.831,252800002.0
2006-09-11 08:56:00,93.839,93.857,93.83,93.853,254199998.0
2006-09-11 08:57:00,93.856,93.877,93.848,93.864,258499999.0
2006-09-11 08:58:00,93.873,93.873,93.841,93.842,180999997.0
2006-09-11 08:59:00,93.852,93.905,93.852,93.905,153799998.0
2006-09-11 09:00:00,93.902,93.902,93.858,93.893,285800002.0
2006-09-11 09:01:00,93.89,93.89,93.866,93.869,208499998.0
2006-09-11 09:02:00,93.887,93.888,93.865,93.876,228000001.0
2006-09-11 09:03:00,93.884,93.915,93.874,93.915,217400003.0
2006-09-11 09:04:00,93.888,93.911,93.87,93.88,191800002.0
2006-09-11 09:05:00,93.888,93.909,93.87,93.881,192200000.0
2006-09-11 09:06:00,93.891,93.918,93.876,93.895,245499996.0
2006-09-11 09:07:00,93.894,93.909,93.873,93.878,267599999.0
2006-09-11 09:08:00,93.896,93.912,93.87,93.885,210300002.0
2006-09-11 09:09:00,93.908,93.91,93.883,93.896,186199998.0
2006-09-11 09:10:00,93.914,93.95,93.914,93.946,153300001.0
2006-09-11 09:11:00,93.938,93.99,93.936,93.99,76100000.0
2006-09-11 09:12:00,94.002,94.006,93.976,93.993,178900001.0
2006-09-11 09:13:00,93.995,93.996,93.979,93.982,178400000.0
2006-09-11 09:14:00,93.994,94.015,93.98,94.015,296699996.0
2006-09-11 09:15:00,94.007,94.007,93.962,93.962,130900001.0
2006-09-11 09:16:00,93.98,94.01,93.965,93.993,347499999.0
2006-09-11 09:17:00,93.999,94.024,93.989,94.023,294399997.0
2006-09-11 09:18:00,94.016,94.017,93.993,93.998,204399996.0
2006-09-11 09:19:00,94.012,94.012,93.986,94.011,180299997.0
2006-09-11 09:20:00,93.999,94.014,93.979,93.997,332199999.0
2006-09-11 09:21:00,94.008,94.033,93.999,94.004,148699999.0
2006-09-11 09:22:00,94.032,94.053,94.016,94.039,270799994.0
2006-09-11 09:23:00,94.021,94.046,94.02,94.036,251999997.0
2006-09-11 09:24:00,94.03,94.036,94.001,94.018,137599998.0
2006-09-11 09:25:00,93.995,94.022,93.987,94.016,326600001.0
2006-09-11 09:26:00,94.01,94.023,93.996,94.021,96500001.0
2006-09-11 09:27:00,94.034,94.034,93.995,94.003,260399999.0
2006-09-11 09:28:00,94.02,94.02,93.991,93.996,365100000.0
2006-09-11 09:29:00,94.018,94.018,93.991,93.999,125000001.0
2006-09-11 09:30:00,93.984,94.001,93.958,93.991,156599997.0
2006-09-11 09:31:00,93.988,93.988,93.968,93.971,149299999.0
2006-09-11 09:32:00,93.966,93.996,93.966,93.99,216200001.0
2006-09-11 09:33:00,93.985,93.985,93.954,93.981,251000003.0
2006-09-11 09:34:00,93.951,93.991,93.951,93.984,227300000.0
2006-09-11 09:35:00,93.97,93.999,93.97,93.994,201800002.0
2006-09-11 09:36:00,93.989,94.003,93.963,93.981,238399998.0
2006-09-11 09:37:00,93.972,93.993,93.965,93.993,133900002.0
2006-09-11 09:38:00,93.982,94.015,93.981,94.015,279399996.0
2006-09-11 09:39:00,93.99,94.018,93.987,94.004,345400003.0
2006-09-11 09:40:00,93.997,94.023,93.993,94.018,172799996.0
2006-09-11 09:41:00,94.032,94.032,93.97,93.974,129300001.0
2006-09-11 09:42:00,93.991,94.015,93.979,94.009,223699999.0
2006-09-11 09:43:00,94.025,94.051,94.006,94.037,69800000.0
2006-09-11 09:44:00,94.055,94.055,94.017,94.017,225399998.0
2006-09-11 09:45:00,94.027,94.049,94.019,94.033,287499997.0
2006-09-11 09:46:00,94.034,94.052,94.021,94.052,312700001.0
2006-09-11 09:47:00,94.025,94.046,94.019,94.036,201100000.0
2006-09-11 09:48:00,94.023,94.043,94.013,94.037,281000001.0
2006-09-11 09:49:00,94.017,94.033,94.012,94.012,252099997.0
2006-09-11 09:50:00,93.991,94.023,93.986,94.015,437400003.0
2006-09-11 09:51:00,93.989,94.017,93.977,93.995,217200003.0
2006-09-11 09:52:00,93.991,94.034,93.991,94.034,221800000.0
2006-09-11 09:53:00,94.034,94.034,93.998,94.006,138599999.0
2006-09-11 09:54:00,94.038,94.055,94.017,94.044,233800000.0
2006-09-11 09:55:00,94.018,94.043,94.018,94.019,202799997.0
2006-09-11 09:56:00,94.045,94.048,94.022,94.03,213400000.0
2006-09-11 09:57:00,94.044,94.048,94.016,94.048,313799997.0
2006-09-11 09:58:00,94.029,94.062,94.026,94.038,347299999.0
2006-09-11 09:59:00,94.026,94.045,94.014,94.032,185500002.0
2006-09-11 10:00:00,94.019,94.03,94.0,94.03,234600001.0
2006-09-11 10:01:00,94.033,94.049,94.014,94.014,242799996.0
2006-09-11 10:02:00,94.056,94.057,94.032,94.043,216699999.0
2006-09-11 10:03:00,94.061,94.07,94.041,94.051,316600001.0
2006-09-11 10:04:00,94.066,94.084,94.052,94.064,109700000.0
2006-09-11 10:05:00,94.058,94.076,94.037,94.07,316900007.0
2006-09-11 10:06:00,94.045,94.07,94.034,94.036,329699997.0
2006-09-11 10:07:00,94.023,94.053,94.023,94.047,275099996.0
2006-09-11 10:08:00,94.048,94.062,94.026,94.042,252499996.0
2006-09-11 10:09:00,94.057,94.079,94.047,94.06,220499998.0
2006-09-11 10:10:00,94.048,94.079,94.048,94.058,157200000.0
2006-09-11 10:11:00,94.08,94.118,94.07,94.104,225199999.0
2006-09-11 10:12:00,94.111,94.113,94.082,94.082,226199998.0
2006-09-11 10:13:00,94.097,94.112,94.089,94.112,257900005.0
2006-09-11 10:14:00,94.081,94.097,94.062,94.065,202600000.0
2006-09-11 10:15:00,94.099,94.101,94.068,94.075,274800000.0
2006-09-11 10:16:00,94.09,94.128,94.09,94.116,292399993.0
2006-09-11 10:17:00,94.095,94.131,94.095,94.096,366100007.0
2006-09-11 10:18:00,94.101,94.121,94.089,94.099,289100000.0
2006-09-11 10:19:00,94.078,94.123,94.078,94.114,238199999.0
2006-09-11 10:20:00,94.115,94.128,94.076,94.122,298199997.0
2006-09-11 10:21:00,94.115,94.14,94.109,94.127,206099998.0
2006-09-11 10:22:00,94.111,94.144,94.105,94.144,401000000.0
2006-09-11 10:23:00,94.137,94.156,94.121,94.15,255100003.0
2006-09-11 10:24:00,94.136,94.155,94.122,94.155,90300000.0
2006-09-11 10:25:00,94.146,94.157,94.125,94.137,232799996.0
2006-09-11 10:26:00,94.145,94.15,94.12,94.12,291399996.0
2006-09-11 10:27:00,94.118,94.141,94.113,94.133,305799994.0
2006-09-11 10:28:00,94.118,94.145,94.116,94.124,257800002.0
2006-09-11 10:29:00,94.121,94.149,94.113,94.126,151399998.0
2006-09-11 10:30:00,94.13,94.148,94.118,94.138,137799999.0
2006-09-11 10:31:00,94.145,94.145,94.095,94.107,134100001.0
2006-09-11 10:32:00,94.147,94.157,94.125,94.142,232899998.0
2006-09-11 10:33:00,94.163,94.164,94.13,94.133,273800002.0
2006-09-11 10:34:00,94.148,94.148,94.11,94.12,300600000.0
2006-09-11 10:35:00,94.122,94.149,94.12,94.149,209099999.0
2006-09-11 10:36:00,94.161,94.175,94.139,94.155,188699999.0
2006-09-11 10:37:00,94.161,94.173,94.127,94.13,238400004.0
2006-09-11 10:38:00,94.129,94.164,94.129,94.153,208200000.0
2006-09-11 10:39:00,94.16,94.177,94.153,94.163,127799998.0
2006-09-11 10:40:00,94.153,94.179,94.135,94.159,273300003.0
2006-09-11 10:41:00,94.18,94.187,94.158,94.166,185899994.0
2006-09-11 10:42:00,94.163,94.187,94.157,94.18,191899999.0
2006-09-11 10:43:00,94.165,94.19,94.136,94.17,352500006.0
2006-09-11 10:44:00,94.182,94.201,94.152,94.17,359000004.0
2006-09-11 10:45:00,94.184,94.22,94.184,94.217,275299996.0
2006-09-11 10:46:00,94.218,94.226,94.199,94.21,374200000.0
2006-09-11 10:47:00,94.221,94.239,94.205,94.229,265500005.0
2006-09-11 10:48:00,94.227,94.242,94.184,94.184,117599999.0
2006-09-11 10:49:00,94.219,94.236,94.216,94.235,127099999.0
2006-09-11 10:50:00,94.256,94.274,94.249,94.261,139399999.0
2006-09-11 10:51:00,94.263,94.286,94.252,94.271,270700001.0
2006-09-11 10:52:00,94.266,94.277,94.245,94.259,207000000.0
2006-09-11 10:53:00,94.29,94.296,94.267,94.267,253599996.0
2006-09-11 10:54:00,94.275,94.278,94.232,94.256,273100008.0
2006-09-11 10:55:00,94.256,94.27,94.235,94.256,172699998.0
2006-09-11 10:56:00,94.239,94.257,94.221,94.243,216500002.0
2006-09-11 10:57:00,94.243,94.264,94.232,94.237,236999996.0
2006-09-11 10:58:00,94.241,94.264,94.225,94.246,270800001.0
2006-09-11 10:59:00,94.232,94.255,94.226,94.226,202800000.0
2006-09-11 11:00:00,94.235,94.262,94.227,94.257,381500002.0
2006-09-11 11:01:00,94.245,94.257,94.209,94.249,328799998.0
2006-09-11 11:02:00,94.236,94.264,94.225,94.243,312900000.0
2006-09-11 11:03:00,94.256,94.26,94.23,94.236,174500002.0
2006-09-11 11:04:00,94.267,94.281,94.253,94.253,149299999.0
2006-09-11 11:05:00,94.251,94.279,94.245,94.257,417200001.0
2006-09-11 11:06:00,94.238,94.262,94.23,94.252,244200000.0
2006-09-11 11:07:00,94.247,94.261,94.232,94.24,171800002.0
2006-09-11 11:08:00,94.228,94.261,94.228,94.25,241099998.0
2006-09-11 11:09:00,94.256,94.263,94.231,94.231,210699999.0
2006-09-11 11:10:00,94.258,94.27,94.236,94.236,206300003.0
2006-09-11 11:11:00,94.224,94.264,94.224,94.26,343799995.0
2006-09-11 11:12:00,94.25,94.261,94.222,94.243,253700003.0
2006-09-11 11:13:00,94.233,94.261,94.221,94.247,242699995.0
2006-09-11 11:14:00,94.274,94.274,94.242,94.242,245499995.0
2006-09-11 11:15:00,94.23,94.247,94.217,94.23,319600001.0
2006-09-11 11:16:00,94.228,94.247,94.202,94.228,198699996.0
2006-09-11 11:17:00,94.25,94.272,94.243,94.272,187400001.0
2006-09-11 11:18:00,94.262,94.28,94.245,94.263,331999999.0
2006-09-11 11:19:00,94.253,94.274,94.249,94.268,375699995.0
2006-09-11 11:20:00,94.242,94.265,94.223,94.265,342199996.0
2006-09-11 11:21:00,94.262,94.262,94.227,94.236,268599996.0
2006-09-11 11:22:00,94.251,94.272,94.231,94.254,252099998.0
2006-09-11 11:23:00,94.263,94.28,94.253,94.27,149100001.0
2006-09-11 11:24:00,94.25,94.27,94.237,94.237,197699999.0
2006-09-11 11:25:00,94.254,94.256,94.22,94.22,158699996.0
2006-09-11 11:26:00,94.237,94.244,94.216,94.225,269700001.0
2006-09-11 11:27:00,94.231,94.25,94.216,94.229,283199999.0
2006-09-11 11:28:00,94.228,94.263,94.22,94.248,175699995.0
2006-09-11 11:29:00,94.265,94.273,94.245,94.245,287300002.0
2006-09-11 11:30:00,94.244,94.273,94.236,94.273,240699997.0
2006-09-11 11:31:00,94.26,94.275,94.237,94.267,157199998.0
2006-09-11 11:32:00,94.262,94.278,94.251,94.274,321400001.0
2006-09-11 11:33:00,94.248,94.275,94.232,94.254,337899998.0
2006-09-11 11:34:00,94.261,94.277,94.245,94.252,444299998.0
2006-09-11 11:35:00,94.254,94.265,94.236,94.255,84200000.0
2006-09-11 11:36:00,94.236,94.26,94.227,94.252,177400001.0
2006-09-11 11:37:00,94.262,94.289,94.26,94.275,146700002.0
2006-09-11 11:38:00,94.264,94.288,94.245,94.254,125900000.0
2006-09-11 11:39:00,94.253,94.29,94.242,94.277,232500002.0
2006-09-11 11:40:00,94.293,94.293,94.237,94.27,339199999.0
2006-09-11 11:41:00,94.271,94.285,94.25,94.268,341199997.0
2006-09-11 11:42:00,94.269,94.271,94.252,94.256,210599998.0
2006-09-11 11:43:00,94.262,94.293,94.262,94.286,190399999.0
2006-09-11 11:44:00,94.285,94.294,94.26,94.262,360200002.0
2006-09-11 11:45:00,94.263,94.355,94.258,94.342,301200001.0
2006-09-11 11:46:00,94.359,94.387,94.349,94.368,290399998.0
2006-09-11 11:47:00,94.368,94.403,94.354,94.388,205500002.0
2006-09-11 11:48:00,94.373,94.393,94.37,94.391,100100001.0
2006-09-11 11:49:00,94.4,94.443,94.4,94.443,270700000.0
2006-09-11 11:50:00,94.423,94.461,94.423,94.451,307799997.0
2006-09-11 11:51:00,94.451,94.477,94.441,94.46,195199999.0
2006-09-11 11:52:00,94.468,94.506,94.457,94.483,301500004.0
2006-09-11 11:53:00,94.496,94.506,94.462,94.464,382699999.0
2006-09-11 11:54:00,94.442,94.474,94.442,94.473,195800002.0
2006-09-11 11:55:00,94.482,94.482,94.442,94.461,248800002.0
2006-09-11 11:56:00,94.452,94.452,94.421,94.432,244499998.0
2006-09-11 11:57:00,94.446,94.45,94.421,94.422,216600000.0
2006-09-11 11:58:00,94.438,94.478,94.423,94.454,219500000.0
2006-09-11 11:59:00,94.471,94.486,94.455,94.455,219699999.0
2006-09-11 12:00:00,94.449,94.467,94.433,94.454,279100001.0
2006-09-11 12:01:00,94.433,94.446,94.402,94.427,84099999.0
2006-09-11 12:02:00,94.45,94.45,94.41,94.438,233699998.0
2006-09-11 12:03:00,94.428,94.458,94.423,94.452,283800000.0
2006-09-11 12:04:00,94.442,94.442,94.417,94.423,98899998.0
2006-09-11 12:05:00,94.399,94.408,94.383,94.39,85800000.0
2006-09-11 12:06:00,94.405,94.409,94.379,94.395,245499998.0
2006-09-11 12:07:00,94.392,94.41,94.376,94.393,290300003.0
2006-09-11 12:08:00,94.391,94.413,94.388,94.413,242599999.0
2006-09-11 12:09:00,94.413,94.428,94.399,94.409,174999995.0
2006-09-11 12:10:00,94.426,94.431,94.407,94.411,301999997.0
2006-09-11 12:11:00,94.42,94.431,94.398,94.431,207099998.0
2006-09-11 12:12:00,94.43,94.445,94.411,94.412,275299994.0
2006-09-11 12:13:00,94.438,94.45,94.418,94.438,152499999.0
2006-09-11 12:14:00,94.44,94.465,94.428,94.465,326200000.0
2006-09-11 12:15:00,94.472,94.472,94.424,94.441,309800002.0
2006-09-11 12:16:00,94.458,94.481,94.442,94.46,222400000.0
2006-09-11 12:17:00,94.475,94.49,94.455,94.455,237199997.0
2006-09-11 12:18:00,94.457,94.482,94.451,94.47,148400003.0
2006-09-11 12:19:00,94.453,94.48,94.453,94.474,186199998.0
2006-09-11 12:20:00,94.456,94.472,94.45,94.468,271199998.0
2006-09-11 12:21:00,94.433,94.46,94.426,94.452,366600002.0
2006-09-11 12:22:00,94.455,94.458,94.429,94.44,267500000.0
2006-09-11 12:23:00,94.462,94.463,94.435,94.448,292199999.0
2006-09-11 12:24:00,94.451,94.472,94.437,94.449,188700001.0
2006-09-11 12:25:00,94.444,94.461,94.422,94.453,295599996.0
2006-09-11 12:26:00,94.436,94.465,94.426,94.465,84600000.0
2006-09-11 12:27:00,94.447,94.458,94.434,94.435,216599998.0
2006-09-11 12:28:00,94.432,94.452,94.428,94.452,295499996.0
2006-09-11 12:29:00,94.454,94.474,94.428,94.457,311099998.0
2006-09-11 12:30:00,94.454,94.469,94.433,94.433,182399999.0
2006-09-11 12:31:00,94.446,94.446,94.416,94.422,248199992.0
2006-09-11 12:32:00,94.448,94.466,94.435,94.452,194799999.0
2006-09-11 12:33:00,94.435,94.46,94.435,94.459,197300002.0
2006-09-11 12:34:00,94.449,94.463,94.429,94.453,234999999.0
2006-09-11 12:35:00,94.434,94.455,94.428,94.437,150700002.0
2006-09-11 12:36:00,94.446,94.446,94.414,94.442,185100000.0
2006-09-11 12:37:00,94.451,94.462,94.44,94.448,109800000.0
2006-09-11 12:38:00,94.462,94.465,94.439,94.439,269400001.0
2006-09-11 12:39:00,94.443,94.475,94.44,94.475,229399998.0
2006-09-11 12:40:00,94.468,94.484,94.447,94.472,393600004.0
2006-09-11 12:41:00,94.454,94.471,94.449,94.468,137199998.0
2006-09-11 12:42:00,94.457,94.477,94.433,94.477,232800001.0
2006-09-11 12:43:00,94.484,94.497,94.471,94.485,218000000.0
2006-09-11 12:44:00,94.488,94.494,94.469,94.469,147100001.0
2006-09-11 12:45:00,94.47,94.495,94.468,94.494,268300000.0
2006-09-11 12:46:00,94.47,94.491,94.468,94.488,392800003.0
2006-09-11 12:47:00,94.476,94.501,94.476,94.495,366700000.0
2006-09-11 12:48:00,94.476,94.493,94.462,94.477,295700001.0
2006-09-11 12:49:00,94.487,94.488,94.473,94.473,19200000.0
2006-09-11 12:50:00,94.505,94.511,94.482,94.495,272600002.0
2006-09-11 12:51:00,94.508,94.518,94.495,94.498,256800007.0
2006-09-11 12:52:00,94.471,94.489,94.466,94.489,178600000.0
2006-09-11 12:53:00,94.475,94.475,94.392,94.392,74900000.0
2006-09-11 12:54:00,94.438,94.469,94.438,94.455,219799999.0
2006-09-11 12:55:00,94.463,94.473,94.437,94.451,270299993.0
2006-09-11 12:56:00,94.445,94.452,94.418,94.436,160999998.0
2006-09-11 12:57:00,94.43,94.452,94.425,94.438,82500000.0
2006-09-11 12:58:00,94.435,94.439,94.421,94.421,318499998.0
2006-09-11 12:59:00,94.419,94.449,94.416,94.442,237299999.0
2006-09-11 13:00:00,94.459,94.459,94.417,94.417,356400002.0
2006-09-11 13:01:00,94.417,94.427,94.399,94.406,91500000.0
2006-09-11 13:02:00,94.427,94.436,94.407,94.415,269299994.0
2006-09-11 13:03:00,94.436,94.44,94.407,94.433,279699996.0
2006-09-11 13:04:00,94.422,94.438,94.4,94.412,239000001.0
2006-09-11 13:05:00,94.399,94.399,94.37,94.37,100399999.0
2006-09-11 13:06:00,94.367,94.367,94.34,94.34,177300000.0
2006-09-11 13:07:00,94.354,94.381,94.338,94.345,235799999.0
2006-09-11 13:08:00,94.379,94.385,94.355,94.385,219399994.0
2006-09-11 13:09:00,94.357,94.377,94.349,94.375,123400000.0
2006-09-11 13:10:00,94.382,94.397,94.376,94.395,198400003.0
2006-09-11 13:11:00,94.384,94.399,94.366,94.384,229599999.0
2006-09-11 13:12:00,94.395,94.4,94.38,94.39,198399999.0
2006-09-11 13:13:00,94.397,94.43,94.397,94.426,192399998.0
2006-09-11 13:14:00,94.425,94.439,94.411,94.412,352899996.0
2006-09-11 13:15:00,94.416,94.433,94.397,94.416,175100000.0
2006-09-11 13:16:00,94.394,94.411,94.385,94.408,82899999.0
2006-09-11 13:17:00,94.396,94.423,94.363,94.4,265099999.0
2006-09-11 13:18:00,94.41,94.429,94.41,94.421,168100001.0
2006-09-11 13:19:00,94.398,94.422,94.395,94.408,193899999.0
2006-09-11 13:20:00,94.421,94.421,94.395,94.401,206200003.0
2006-09-11 13:21:00,94.399,94.427,94.399,94.417,257199999.0
2006-09-11 13:22:00,94.398,94.425,94.396,94.407,146900001.0
2006-09-11 13:23:00,94.397,94.423,94.397,94.419,177400002.0
2006-09-11 13:24:00,94.404,94.433,94.404,94.426,248299999.0
2006-09-11 13:25:00,94.407,94.429,94.399,94.429,274700002.0
2006-09-11 13:26:00,94.438,94.439,94.408,94.427,324300000.0
2006-09-11 13:27:00,94.419,94.438,94.406,94.424,196500001.0
2006-09-11 13:28:00,94.431,94.436,94.411,94.416,221300002.0
2006-09-11 13:29:00,94.423,94.437,94.409,94.436,232500001.0
2006-09-11 13:30:00,94.445,94.462,94.416,94.443,299200000.0
2006-09-11 13:31:00,94.465,94.47,94.448,94.458,196399999.0
2006-09-11 13:32:00,94.462,94.471,94.445,94.459,312900000.0
2006-09-11 13:33:00,94.457,94.462,94.434,94.462,251800002.0
2006-09-11 13:34:00,94.467,94.479,94.453,94.475,223400000.0
2006-09-11 13:35:00,94.47,94.47,94.438,94.448,267999994.0
2006-09-11 13:36:00,94.436,94.46,94.432,94.452,329900002.0
2006-09-11 13:37:00,94.45,94.461,94.431,94.447,161499999.0
2006-09-11 13:38:00,94.463,94.463,94.426,94.426,200299998.0
2006-09-11 13:39:00,94.443,94.457,94.426,94.457,192899997.0
2006-09-11 13:40:00,94.445,94.457,94.429,94.445,271000001.0
2006-09-11 13:41:00,94.447,94.452,94.427,94.431,173499998.0
2006-09-11 13:42:00,94.434,94.457,94.429,94.454,197399997.0
2006-09-11 13:43:00,94.444,94.457,94.435,94.452,149300000.0
2006-09-11 13:44:00,94.446,94.458,94.438,94.453,84399999.0
2006-09-11 13:45:00,94.457,94.471,94.443,94.443,133600000.0
2006-09-11 13:46:00,94.435,94.455,94.435,94.453,159999997.0
2006-09-11 13:47:00,94.451,94.468,94.428,94.458,341199999.0
2006-09-11 13:48:00,94.459,94.472,94.443,94.461,204200000.0
2006-09-11 13:49:00,94.448,94.463,94.431,94.462,201500000.0
2006-09-11 13:50:00,94.449,94.467,94.447,94.462,294399998.0
2006-09-11 13:51:00,94.451,94.461,94.439,94.439,124600001.0
2006-09-11 13:52:00,94.444,94.463,94.428,94.44,215899998.0
2006-09-11 13:53:00,94.453,94.464,94.438,94.45,358500001.0
2006-09-11 13:54:00,94.465,94.47,94.441,94.462,282699997.0
2006-09-11 13:55:00,94.442,94.442,94.404,94.404,97100000.0
2006-09-11 13:56:00,94.401,94.415,94.391,94.409,168800000.0
2006-09-11 13:57:00,94.384,94.397,94.367,94.395,303399995.0
2006-09-11 13:58:00,94.399,94.407,94.38,94.384,193799997.0
2006-09-11 13:59:00,94.397,94.405,94.387,94.389,242300001.0
2006-09-11 14:00:00,94.406,94.416,94.378,94.401,216099997.0
2006-09-11 14:01:00,94.42,94.424,94.4,94.405,293100004.0
2006-09-11 14:02:00,94.402,94.412,94.38,94.38,170400000.0
2006-09-11 14:03:00,94.378,94.398,94.372,94.385,50300000.0
2006-09-11 14:04:00,94.388,94.41,94.37,94.377,274599998.0
2006-09-11 14:05:00,94.39,94.416,94.39,94.416,233500000.0
2006-09-11 14:06:00,94.37,94.401,94.37,94.392,301199998.0
2006-09-11 14:07:00,94.37,94.396,94.367,94.393,137499999.0
2006-09-11 14:08:00,94.402,94.42,94.391,94.413,135799998.0
2006-09-11 14:09:00,94.417,94.42,94.397,94.397,156399999.0
2006-09-11 14:10:00,94.4,94.404,94.359,94.388,158800001.0
2006-09-11 14:11:00,94.397,94.404,94.369,94.38,163700001.0
2006-09-11 14:12:00,94.405,94.414,94.386,94.386,272900000.0
2006-09-11 14:13:00,94.412,94.422,94.402,94.407,192800001.0
2006-09-11 14:14:00,94.42,94.424,94.395,94.407,214899997.0
2006-09-11 14:15:00,94.401,94.444,94.398,94.429,271699998.0
2006-09-11 14:16:00,94.421,94.449,94.421,94.449,180000001.0
2006-09-11 14:17:00,94.439,94.463,94.435,94.435,211800000.0
2006-09-11 14:18:00,94.458,94.472,94.44,94.446,196899996.0
2006-09-11 14:19:00,94.448,94.47,94.437,94.451,298599997.0
2006-09-11 14:20:00,94.448,94.463,94.437,94.462,253600002.0
2006-09-11 14:21:00,94.468,94.471,94.441,94.457,365100002.0
2006-09-11 14:22:00,94.466,94.479,94.443,94.467,309999997.0
2006-09-11 14:23:00,94.474,94.492,94.455,94.455,288299999.0
2006-09-11 14:24:00,94.452,94.482,94.438,94.475,144899999.0
2006-09-11 14:25:00,94.469,94.478,94.45,94.474,176700002.0
2006-09-11 14:26:00,94.466,94.466,94.426,94.442,264899998.0
2006-09-11 14:27:00,94.459,94.473,94.437,94.452,248300006.0
2006-09-11 14:28:00,94.456,94.478,94.454,94.454,195599998.0
2006-09-11 14:29:00,94.493,94.495,94.469,94.479,328899994.0
2006-09-11 14:30:00,94.457,94.477,94.425,94.442,80300000.0
2006-09-11 14:31:00,94.453,94.458,94.395,94.438,306400000.0
2006-09-11 14:32:00,94.429,94.469,94.424,94.442,245100001.0
2006-09-11 14:33:00,94.418,94.44,94.418,94.44,197700002.0
2006-09-11 14:34:00,94.438,94.445,94.415,94.419,208399998.0
2006-09-11 14:35:00,94.446,94.446,94.409,94.434,263799998.0
2006-09-11 14:36:00,94.398,94.427,94.398,94.423,256000001.0
2006-09-11 14:37:00,94.416,94.416,94.373,94.382,156599998.0
2006-09-11 14:38:00,94.398,94.41,94.374,94.374,205000001.0
2006-09-11 14:39:00,94.373,94.388,94.35,94.388,236800000.0
2006-09-11 14:40:00,94.409,94.411,94.38,94.393,199999998.0
2006-09-11 14:41:00,94.394,94.405,94.373,94.386,298599995.0
2006-09-11 14:42:00,94.376,94.394,94.348,94.394,237200003.0
2006-09-11 14:43:00,94.384,94.402,94.368,94.402,271999998.0
2006-09-11 14:44:00,94.4,94.403,94.369,94.394,282199999.0
2006-09-11 14:45:00,94.367,94.397,94.365,94.396,372100002.0
2006-09-11 14:46:00,94.37,94.41,94.37,94.41,212199993.0
2006-09-11 14:47:00,94.408,94.408,94.365,94.372,135399999.0
2006-09-11 14:48:00,94.389,94.389,94.363,94.369,251500001.0
2006-09-11 14:49:00,94.406,94.418,94.378,94.378,165599998.0
2006-09-11 14:50:00,94.395,94.422,94.393,94.421,259299999.0
2006-09-11 14:51:00,94.434,94.434,94.407,94.408,179999998.0
2006-09-11 14:52:00,94.413,94.436,94.406,94.436,311800002.0
2006-09-11 14:53:00,94.424,94.429,94.406,94.409,256199998.0
2006-09-11 14:54:00,94.4,94.42,94.385,94.414,254399996.0
2006-09-11 14:55:00,94.413,94.433,94.403,94.416,280599999.0
2006-09-11 14:56:00,94.425,94.431,94.4,94.4,121599999.0
2006-09-11 14:57:00,94.409,94.414,94.381,94.381,218399998.0
2006-09-11 14:58:00,94.389,94.416,94.382,94.382,204300000.0
2006-09-11 14:59:00,94.372,94.401,94.345,94.4,243199997.0
2006-09-11 15:00:00,94.387,94.407,94.378,94.407,198700001.0
2006-09-11 15:01:00,94.395,94.408,94.385,94.402,174200000.0
2006-09-11 15:02:00,94.388,94.414,94.388,94.403,126300000.0
2006-09-11 15:03:00,94.408,94.414,94.383,94.383,113100000.0
2006-09-11 15:04:00,94.403,94.417,94.387,94.404,221299999.0
2006-09-11 15:05:00,94.425,94.438,94.399,94.424,161699998.0
2006-09-11 15:06:00,94.437,94.439,94.412,94.435,309400002.0
2006-09-11 15:07:00,94.436,94.448,94.409,94.422,334299998.0
2006-09-11 15:08:00,94.398,94.427,94.392,94.412,278399995.0
2006-09-11 15:09:00,94.412,94.429,94.4,94.42,270899997.0
2006-09-11 15:10:00,94.399,94.426,94.395,94.411,232699998.0
2006-09-11 15:11:00,94.409,94.421,94.396,94.421,129100001.0
2006-09-11 15:12:00,94.428,94.433,94.407,94.42,175899999.0
2006-09-11 15:13:00,94.42,94.429,94.401,94.416,272100000.0
2006-09-11 15:14:00,94.416,94.433,94.404,94.413,205699999.0
2006-09-11 15:15:00,94.407,94.445,94.401,94.445,333900000.0
2006-09-11 15:16:00,94.441,94.447,94.423,94.428,336400000.0
2006-09-11 15:17:00,94.441,94.441,94.413,94.426,274500002.0
2006-09-11 15:18:00,94.416,94.435,94.412,94.423,140200001.0
2006-09-11 15:19:00,94.432,94.454,94.421,94.441,221300000.0
2006-09-11 15:20:00,94.426,94.458,94.417,94.438,243900000.0
2006-09-11 15:21:00,94.421,94.444,94.41,94.444,146999998.0
2006-09-11 15:22:00,94.419,94.444,94.385,94.442,176999999.0
2006-09-11 15:23:00,94.444,94.47,94.439,94.447,305499996.0
2006-09-11 15:24:00,94.471,94.476,94.445,94.445,201099998.0
2006-09-11 15:25:00,94.459,94.466,94.441,94.466,138800002.0
2006-09-11 15:26:00,94.463,94.463,94.438,94.442,246099999.0
2006-09-11 15:27:00,94.456,94.477,94.444,94.463,469999997.0
2006-09-11 15:28:00,94.476,94.476,94.449,94.45,193899994.0
2006-09-11 15:29:00,94.437,94.463,94.437,94.447,174899996.0
2006-09-11 15:30:00,94.47,94.47,94.45,94.45,189799999.0
2006-09-11 15:31:00,94.459,94.468,94.435,94.452,137999998.0
2006-09-11 15:32:00,94.465,94.465,94.439,94.439,169799999.0
2006-09-11 15:33:00,94.446,94.457,94.429,94.443,108999999.0
2006-09-11 15:34:00,94.448,94.448,94.413,94.426,275599998.0
2006-09-11 15:35:00,94.416,94.436,94.403,94.421,172399999.0
2006-09-11 15:36:00,94.428,94.43,94.403,94.416,247299997.0
2006-09-11 15:37:00,94.41,94.439,94.41,94.437,149599997.0
2006-09-11 15:38:00,94.428,94.442,94.411,94.423,204299997.0
2006-09-11 15:39:00,94.432,94.445,94.414,94.43,148199999.0
2006-09-11 15:40:00,94.425,94.447,94.418,94.429,193399999.0
2006-09-11 15:41:00,94.398,94.417,94.388,94.404,144399998.0
2006-09-11 15:42:00,94.406,94.418,94.394,94.4,243800002.0
2006-09-11 15:43:00,94.4,94.416,94.399,94.399,181199997.0
2006-09-11 15:44:00,94.38,94.409,94.365,94.404,256200002.0
2006-09-11 15:45:00,94.407,94.424,94.393,94.408,151800001.0
2006-09-11 15:46:00,94.389,94.41,94.382,94.397,139800000.0
2006-09-11 15:47:00,94.373,94.436,94.373,94.419,303100000.0
2006-09-11 15:48:00,94.392,94.414,94.391,94.403,177899997.0
2006-09-11 15:49:00,94.383,94.414,94.383,94.405,174899998.0
2006-09-11 15:50:00,94.378,94.4,94.373,94.4,138399998.0
2006-09-11 15:51:00,94.412,94.412,94.382,94.384,235399998.0
2006-09-11 15:52:00,94.402,94.402,94.369,94.37,291700001.0
2006-09-11 15:53:00,94.374,94.4,94.37,94.385,280000000.0
2006-09-11 15:54:00,94.379,94.405,94.363,94.375,209100000.0
2006-09-11 15:55:00,94.405,94.405,94.38,94.391,176000000.0
2006-09-11 15:56:00,94.403,94.409,94.359,94.409,163200002.0
2006-09-11 15:57:00,94.377,94.397,94.367,94.397,276600002.0
2006-09-11 15:58:00,94.374,94.402,94.37,94.375,250899997.0
2006-09-11 15:59:00,94.372,94.392,94.352,94.357,204100002.0
2006-09-11 16:00:00,94.368,94.368,94.336,94.341,146699999.0
2006-09-11 16:01:00,94.353,94.357,94.325,94.338,252899998.0
2006-09-11 16:02:00,94.309,94.327,94.298,94.307,428600006.0
2006-09-11 16:03:00,94.319,94.323,94.281,94.3,284400000.0
2006-09-11 16:04:00,94.314,94.34,94.305,94.311,314500001.0
2006-09-11 16:05:00,94.309,94.328,94.302,94.32,150500002.0
2006-09-11 16:06:00,94.311,94.321,94.289,94.321,170600005.0
2006-09-11 16:07:00,94.303,94.303,94.266,94.269,201500001.0
2006-09-11 16:08:00,94.282,94.301,94.268,94.278,245800003.0
2006-09-11 16:09:00,94.242,94.264,94.238,94.257,106900001.0
2006-09-11 16:10:00,94.246,94.278,94.246,94.27,316300004.0
2006-09-11 16:11:00,94.265,94.269,94.246,94.252,316699996.0
2006-09-11 16:12:00,94.273,94.273,94.243,94.249,136999999.0
2006-09-11 16:13:00,94.26,94.265,94.222,94.248,277200003.0
2006-09-11 16:14:00,94.248,94.264,94.234,94.255,192799999.0
2006-09-11 16:15:00,94.246,94.246,94.21,94.222,260899999.0
2006-09-11 16:16:00,94.249,94.269,94.234,94.252,307099996.0
2006-09-11 16:17:00,94.235,94.264,94.187,94.21,201199998.0
2006-09-11 16:18:00,94.261,94.278,94.25,94.278,75399998.0
2006-09-11 16:19:00,94.289,94.289,94.259,94.259,174600002.0
2006-09-11 16:20:00,94.272,94.272,94.243,94.253,165900002.0
2006-09-11 16:21:00,94.249,94.267,94.238,94.267,322500005.0
2006-09-11 16:22:00,94.257,94.274,94.246,94.266,133599998.0
2006-09-11 16:23:00,94.255,94.279,94.248,94.275,244699999.0
2006-09-11 16:24:00,94.268,94.288,94.253,94.27,176299996.0
2006-09-11 16:25:00,94.274,94.296,94.258,94.296,240299999.0
2006-09-11 16:26:00,94.294,94.361,94.294,94.361,141499999.0
2006-09-11 16:27:00,94.36,94.4,94.36,94.4,263699998.0
2006-09-11 16:28:00,94.42,94.42,94.39,94.413,261899999.0
2006-09-11 16:29:00,94.386,94.411,94.386,94.407,209799998.0
2006-09-11 16:30:00,94.398,94.42,94.395,94.42,160099999.0
2006-09-11 16:31:00,94.403,94.422,94.391,94.408,257299998.0
2006-09-11 16:32:00,94.402,94.432,94.399,94.425,235200000.0
2006-09-11 16:33:00,94.442,94.457,94.425,94.457,294900002.0
2006-09-11 16:34:00,94.422,94.452,94.422,94.445,83199999.0
2006-09-11 16:35:00,94.453,94.466,94.442,94.445,149900002.0
2006-09-11 16:36:00,94.483,94.493,94.462,94.472,382399994.0
2006-09-11 16:37:00,94.471,94.502,94.465,94.486,287299997.0
2006-09-11 16:38:00,94.485,94.489,94.447,94.452,315499999.0
2006-09-11 16:39:00,94.437,94.457,94.422,94.448,266200002.0
2006-09-11 16:40:00,94.448,94.455,94.422,94.44,241799999.0
2006-09-11 16:41:00,94.45,94.45,94.41,94.41,159899998.0
2006-09-11 16:42:00,94.427,94.46,94.411,94.443,158300000.0
2006-09-11 16:43:00,94.427,94.451,94.417,94.44,332999997.0
2006-09-11 16:44:00,94.452,94.452,94.424,94.425,164599999.0
2006-09-11 16:45:00,94.437,94.48,94.434,94.458,338199994.0
2006-09-11 16:46:00,94.476,94.491,94.466,94.474,173099995.0
2006-09-11 16:47:00,94.483,94.506,94.476,94.496,188100000.0
2006-09-11 16:48:00,94.493,94.493,94.457,94.464,338199995.0
2006-09-11 16:49:00,94.467,94.496,94.467,94.486,261299998.0
2006-09-11 16:50:00,94.505,94.51,94.485,94.497,278000001.0
2006-09-11 16:51:00,94.486,94.519,94.486,94.519,102100000.0
2006-09-11 16:52:00,94.48,94.504,94.472,94.495,213600001.0
2006-09-11 16:53:00,94.497,94.5,94.47,94.475,208400003.0
2006-09-11 16:54:00,94.481,94.49,94.459,94.486,260299999.0
2006-09-11 16:55:00,94.49,94.49,94.465,94.465,244899995.0
2006-09-11 16:56:00,94.503,94.503,94.474,94.496,178499998.0
2006-09-11 16:57:00,94.497,94.513,94.496,94.509,195699999.0
2006-09-11 16:58:00,94.501,94.513,94.477,94.498,192600000.0
2006-09-11 16:59:00,94.493,94.538,94.493,94.525,284800002.0
2006-09-11 17:00:00,94.491,94.514,94.491,94.514,141000000.0
2006-09-11 17:01:00,94.522,94.522,94.493,94.5,121099999.0
2006-09-11 17:02:00,94.504,94.525,94.489,94.513,153300000.0
2006-09-11 17:03:00,94.512,94.532,94.502,94.524,245500000.0
2006-09-11 17:04:00,94.515,94.515,94.481,94.483,107799998.0
2006-09-11 17:05:00,94.523,94.525,94.496,94.5,179599999.0
2006-09-11 17:06:00,94.506,94.524,94.499,94.515,338800001.0
2006-09-11 17:07:00,94.515,94.515,94.489,94.489,160700004.0
2006-09-11 17:08:00,94.491,94.516,94.489,94.49,270400003.0
2006-09-11 17:09:00,94.47,94.502,94.468,94.502,175199999.0
2006-09-11 17:10:00,94.503,94.514,94.486,94.499,149299998.0
2006-09-11 17:11:00,94.515,94.515,94.481,94.488,186100000.0
2006-09-11 17:12:00,94.478,94.497,94.47,94.49,311900001.0
2006-09-11 17:13:00,94.495,94.505,94.464,94.49,265400000.0
2006-09-11 17:14:00,94.488,94.52,94.479,94.52,304899998.0
2006-09-11 17:15:00,94.499,94.519,94.489,94.509,222000003.0
2006-09-11 17:16:00,94.489,94.509,94.483,94.508,126699998.0
2006-09-11 17:17:00,94.501,94.508,94.477,94.495,385399991.0
2006-09-11 17:18:00,94.485,94.514,94.482,94.514,264100000.0
2006-09-11 17:19:00,94.512,94.528,94.494,94.528,351800003.0
2006-09-11 17:20:00,94.521,94.539,94.508,94.512,295300001.0
2006-09-11 17:21:00,94.535,94.535,94.488,94.488,141000002.0
2006-09-11 17:22:00,94.514,94.516,94.469,94.469,282799998.0
2006-09-11 17:23:00,94.485,94.513,94.481,94.513,159599999.0
2006-09-11 17:24:00,94.5,94.525,94.491,94.507,236299999.0
2006-09-11 17:25:00,94.514,94.534,94.505,94.53,207400000.0
2006-09-11 17:26:00,94.526,94.541,94.503,94.513,278999996.0
2006-09-11 17:27:00,94.503,94.526,94.503,94.524,223399999.0
2006-09-11 17:28:00,94.533,94.539,94.509,94.512,147800000.0
2006-09-11 17:29:00,94.509,94.516,94.477,94.493,302899997.0
2006-09-11 17:30:00,94.506,94.52,94.492,94.492,259900001.0
2006-09-11 17:31:00,94.516,94.522,94.49,94.49,243500001.0
2006-09-11 17:32:00,94.503,94.525,94.485,94.51,379599997.0
2006-09-11 17:33:00,94.516,94.531,94.499,94.504,213899997.0
2006-09-11 17:34:00,94.533,94.551,94.523,94.531,206399998.0
2006-09-11 17:35:00,94.52,94.525,94.491,94.491,257599999.0
2006-09-11 17:36:00,94.49,94.511,94.486,94.503,236999998.0
2006-09-11 17:37:00,94.482,94.5,94.458,94.483,195199999.0
2006-09-11 17:38:00,94.469,94.492,94.458,94.49,296899997.0
2006-09-11 17:39:00,94.461,94.476,94.446,94.461,163899998.0
2006-09-11 17:40:00,94.443,94.468,94.443,94.465,254800001.0
2006-09-11 17:41:00,94.446,94.476,94.445,94.446,177499999.0
2006-09-11 17:42:00,94.44,94.459,94.437,94.453,233799997.0
2006-09-11 17:43:00,94.452,94.464,94.435,94.462,212400001.0
2006-09-11 17:44:00,94.455,94.467,94.441,94.454,283100000.0
2006-09-11 17:45:00,94.44,94.458,94.433,94.448,231399999.0
2006-09-11 17:46:00,94.418,94.437,94.4,94.42,191700003.0
2006-09-11 17:47:00,94.405,94.439,94.405,94.42,347799998.0
2006-09-11 17:48:00,94.429,94.429,94.403,94.407,194300003.0
2006-09-11 17:49:00,94.402,94.43,94.393,94.41,360399999.0
2006-09-11 17:50:00,94.413,94.417,94.388,94.404,299400001.0
2006-09-11 17:51:00,94.418,94.425,94.402,94.408,199199997.0
2006-09-11 17:52:00,94.423,94.432,94.406,94.419,253900000.0
2006-09-11 17:53:00,94.395,94.428,94.395,94.413,191499994.0
2006-09-11 17:54:00,94.397,94.422,94.386,94.422,307199998.0
2006-09-11 17:55:00,94.437,94.437,94.395,94.4,318300004.0
2006-09-11 17:56:00,94.412,94.418,94.392,94.392,257799996.0
2006-09-11 17:57:00,94.412,94.413,94.384,94.385,148299997.0
2006-09-11 17:58:00,94.395,94.397,94.375,94.378,279500002.0
2006-09-11 17:59:00,94.397,94.404,94.378,94.382,270100001.0
2006-09-11 18:00:00,94.383,94.395,94.37,94.375,181999999.0
2006-09-11 18:01:00,94.369,94.404,94.367,94.395,2103699995.0
2006-09-11 18:02:00,94.41,94.41,94.4,94.4,1904999996.0
2006-09-11 18:03:00,94.41,94.42,94.4,94.4,1904999996.0
2006-09-11 18:04:00,94.42,94.42,94.41,94.41,1904999996.0
2006-09-11 18:05:00,94.4,94.42,94.4,94.42,1904999996.0
2006-09-11 18:06:00,94.41,94.42,94.4,94.42,1904999996.0
2006-09-11 18:07:00,94.41,94.42,94.41,94.42,1904999996.0
2006-09-11 18:08:00,94.4,94.41,94.4,94.4,1904999996.0
2006-09-11 18:09:00,94.394,94.416,94.384,94.396,1904999996.0
2006-09-11 18:10:00,94.384,94.404,94.37,94.388,1611299999.0
2006-09-11 18:11:00,94.377,94.4,94.36,94.368,1080199998.0
2006-09-11 18:12:00,94.39,94.396,94.366,94.367,1119399998.0
2006-09-11 18:13:00,94.374,94.416,94.374,94.402,1628699999.0
2006-09-11 18:14:00,94.41,94.41,94.4,94.41,1221600006.0
2006-09-11 18:15:00,94.42,94.42,94.4,94.4,1221600006.0
2006-09-11 18:16:00,94.42,94.42,94.41,94.41,1221600006.0
2006-09-11 18:17:00,94.401,94.417,94.386,94.403,1221600006.0
2006-09-11 18:18:00,94.393,94.428,94.391,94.421,1156700003.0
2006-09-11 18:19:00,94.428,94.439,94.4,94.417,1861600003.0
2006-09-11 18:20:00,94.415,94.439,94.405,94.415,1704699992.0
2006-09-11 18:21:00,94.407,94.43,94.393,94.407,1493099998.0
2006-09-11 18:22:00,94.424,94.447,94.415,94.428,1545299992.0
2006-09-11 18:23:00,94.43,94.43,94.42,94.42,1668899985.0
2006-09-11 18:24:00,94.43,94.43,94.42,94.42,1668899985.0
2006-09-11 18:26:00,94.412,94.42,94.384,94.395,1668899985.0
2006-09-11 18:27:00,94.39,94.422,94.373,94.415,1240700002.0
2006-09-11 18:28:00,94.412,94.42,94.385,94.398,1866399998.0
2006-09-11 18:29:00,94.401,94.416,94.383,94.399,1073099987.0
2006-09-11 18:30:00,94.395,94.407,94.378,94.4,1011200004.0
2006-09-11 18:31:00,94.382,94.411,94.378,94.395,1311499997.0
2006-09-11 18:32:00,94.393,94.401,94.373,94.38,2042899984.0
2006-09-11 18:33:00,94.376,94.39,94.356,94.377,2134899999.0
2006-09-11 18:34:00,94.383,94.392,94.358,94.364,1908799999.0
2006-09-11 18:35:00,94.381,94.405,94.37,94.39,1739699989.0
2006-09-11 18:36:00,94.395,94.395,94.358,94.366,981799997.0
2006-09-11 18:37:00,94.388,94.388,94.346,94.367,1022100000.0
2006-09-11 18:38:00,94.34,94.366,94.328,94.362,832999994.0
2006-09-11 18:39:00,94.368,94.384,94.349,94.355,1084199999.0
2006-09-11 18:40:00,94.368,94.377,94.348,94.348,1690400011.0
2006-09-11 18:41:00,94.352,94.388,94.352,94.375,887599996.0
2006-09-11 18:42:00,94.368,94.368,94.317,94.32,1226599994.0
2006-09-11 18:43:00,94.328,94.366,94.313,94.357,512499996.0
2006-09-11 18:44:00,94.357,94.377,94.342,94.342,809699997.0
2006-09-11 18:45:00,94.372,94.39,94.354,94.362,664000003.0
2006-09-11 18:46:00,94.387,94.399,94.372,94.374,764500002.0
2006-09-11 18:47:00,94.389,94.394,94.365,94.383,170499999.0
2006-09-11 18:48:00,94.372,94.393,94.363,94.39,601299999.0
2006-09-11 18:49:00,94.384,94.399,94.363,94.392,761400001.0
2006-09-11 18:50:00,94.37,94.395,94.37,94.393,1069900009.0
2006-09-11 18:51:00,94.386,94.416,94.386,94.412,1073000003.0
2006-09-11 18:52:00,94.409,94.424,94.393,94.394,1277399989.0
2006-09-11 18:53:00,94.397,94.415,94.381,94.41,1376199992.0
2006-09-11 18:54:00,94.402,94.407,94.369,94.369,1257899988.0
2006-09-11 18:55:00,94.378,94.407,94.369,94.393,1665600000.0
2006-09-11 18:56:00,94.378,94.398,94.37,94.398,391600002.0
2006-09-11 18:57:00,94.381,94.413,94.381,94.401,517499998.0
2006-09-11 18:58:00,94.403,94.413,94.385,94.398,1075899996.0
2006-09-11 18:59:00,94.405,94.417,94.382,94.391,1186000000.0
2006-09-11 19:00:00,94.405,94.432,94.404,94.422,265400001.0
2006-09-11 19:01:00,94.422,94.422,94.388,94.388,643999995.0
2006-09-11 19:02:00,94.392,94.414,94.392,94.414,153000001.0
2006-09-11 19:03:00,94.417,94.426,94.404,94.407,480099993.0
2006-09-11 19:04:00,94.408,94.428,94.401,94.402,545200008.0
2006-09-11 19:05:00,94.418,94.452,94.408,94.432,413300001.0
2006-09-11 19:06:00,94.447,94.449,94.412,94.412,894599994.0
2006-09-11 19:07:00,94.432,94.44,94.402,94.402,1216900006.0
2006-09-11 19:08:00,94.404,94.443,94.404,94.43,1948599996.0
2006-09-11 19:09:00,94.433,94.449,94.403,94.427,1015799996.0
2006-09-11 19:10:00,94.431,94.431,94.387,94.401,204699999.0
2006-09-11 19:11:00,94.383,94.399,94.364,94.378,630600000.0
2006-09-11 19:12:00,94.38,94.407,94.369,94.392,344299996.0
2006-09-11 19:13:00,94.385,94.385,94.351,94.351,443199997.0
2006-09-11 19:14:00,94.374,94.387,94.358,94.374,416700000.0
2006-09-11 19:15:00,94.377,94.391,94.366,94.381,1065600005.0
2006-09-11 19:16:00,94.365,94.396,94.365,94.396,410799998.0
2006-09-11 19:17:00,94.379,94.395,94.345,94.352,697599998.0
2006-09-11 19:18:00,94.342,94.38,94.321,94.321,538199998.0
2006-09-11 19:19:00,94.32,94.387,94.32,94.374,1193200008.0
2006-09-11 19:20:00,94.344,94.384,94.334,94.374,887299998.0
2006-09-11 19:21:00,94.375,94.39,94.351,94.39,780699994.0
2006-09-11 19:22:00,94.39,94.403,94.378,94.386,166999999.0
2006-09-11 19:23:00,94.391,94.412,94.381,94.384,1904300010.0
2006-09-11 19:24:00,94.39,94.416,94.389,94.398,738100000.0
2006-09-11 19:25:00,94.388,94.39,94.356,94.366,973199994.0
2006-09-11 19:26:00,94.366,94.401,94.36,94.38,2009299998.0
2006-09-11 19:27:00,94.389,94.405,94.375,94.375,1519800000.0
2006-09-11 19:28:00,94.385,94.419,94.372,94.403,1055999995.0
2006-09-11 19:29:00,94.416,94.416,94.379,94.384,470600002.0
2006-09-11 19:30:00,94.409,94.417,94.398,94.402,1132200004.0
2006-09-11 19:31:00,94.395,94.406,94.372,94.383,720599997.0
2006-09-11 19:32:00,94.397,94.397,94.345,94.345,922499992.0
2006-09-11 19:33:00,94.347,94.378,94.347,94.363,765799998.0
2006-09-11 19:34:00,94.365,94.371,94.345,94.35,1127399993.0
2006-09-11 19:35:00,94.367,94.379,94.337,94.35,937900002.0
2006-09-11 19:36:00,94.347,94.37,94.34,94.359,735699992.0
2006-09-11 19:37:00,94.35,94.365,94.338,94.362,212800000.0
2006-09-11 19:38:00,94.345,94.366,94.332,94.349,994399997.0
2006-09-11 19:39:00,94.349,94.371,94.334,94.344,682499996.0
2006-09-11 19:40:00,94.36,94.367,94.339,94.348,518299998.0
2006-09-11 19:41:00,94.359,94.378,94.344,94.344,941499997.0
2006-09-11 19:42:00,94.357,94.368,94.343,94.363,883099991.0
2006-09-11 19:43:00,94.344,94.366,94.342,94.362,508600004.0
2006-09-11 19:44:00,94.336,94.364,94.336,94.353,834999992.0
2006-09-11 19:45:00,94.353,94.36,94.332,94.347,292100000.0
2006-09-11 19:46:00,94.332,94.358,94.329,94.349,653300003.0
2006-09-11 19:47:00,94.365,94.365,94.34,94.353,287199998.0
2006-09-11 19:48:00,94.341,94.362,94.338,94.341,1058600001.0
2006-09-11 19:49:00,94.35,94.36,94.331,94.342,659499999.0
2006-09-11 19:50:00,94.347,94.373,94.342,94.362,528600001.0
2006-09-11 19:51:00,94.34,94.374,94.34,94.355,583299995.0
2006-09-11 19:52:00,94.336,94.381,94.336,94.369,408999997.0
2006-09-11 19:53:00,94.374,94.376,94.35,94.357,821100003.0
2006-09-11 19:54:00,94.375,94.388,94.356,94.361,747499991.0
2006-09-11 19:55:00,94.372,94.376,94.349,94.354,227599997.0
2006-09-11 19:56:00,94.36,94.378,94.354,94.367,408900002.0
2006-09-11 19:57:00,94.35,94.375,94.339,94.363,772300006.0
2006-09-11 19:58:00,94.358,94.372,94.344,94.359,876799992.0
2006-09-11 19:59:00,94.372,94.373,94.345,94.356,781899996.0
2006-09-11 20:00:00,94.359,94.378,94.348,94.372,473799999.0
2006-09-11 20:01:00,94.373,94.389,94.363,94.385,478700003.0
2006-09-11 20:02:00,94.387,94.399,94.368,94.372,549800002.0
2006-09-11 20:03:00,94.368,94.392,94.357,94.39,510599998.0
2006-09-11 20:04:00,94.382,94.398,94.373,94.398,635799998.0
2006-09-11 20:05:00,94.386,94.397,94.371,94.39,371599995.0
2006-09-11 20:06:00,94.366,94.39,94.352,94.375,633700001.0
2006-09-11 20:07:00,94.388,94.392,94.363,94.367,655999998.0
2006-09-11 20:08:00,94.383,94.397,94.363,94.397,858600007.0
2006-09-11 20:09:00,94.392,94.405,94.363,94.366,361799998.0
2006-09-11 20:10:00,94.382,94.389,94.364,94.369,498700001.0
2006-09-11 20:11:00,94.37,94.395,94.349,94.385,1440400003.0
2006-09-11 20:12:00,94.351,94.391,94.351,94.371,1713000003.0
2006-09-11 20:13:00,94.355,94.367,94.34,94.358,977199989.0
2006-09-11 20:14:00,94.344,94.365,94.338,94.356,442899992.0
2006-09-11 20:15:00,94.344,94.371,94.341,94.363,921200000.0
2006-09-11 20:16:00,94.37,94.372,94.331,94.343,1475100002.0
2006-09-11 20:17:00,94.361,94.362,94.342,94.342,248599997.0
2006-09-11 20:18:00,94.358,94.358,94.334,94.337,293899994.0
2006-09-11 20:19:00,94.355,94.367,94.329,94.353,1478499993.0
2006-09-11 20:20:00,94.365,94.368,94.333,94.337,1281899997.0
2006-09-11 20:21:00,94.357,94.373,94.343,94.358,414499994.0
2006-09-11 20:22:00,94.353,94.385,94.353,94.359,879599994.0
2006-09-11 20:23:00,94.375,94.388,94.36,94.375,998699996.0
2006-09-11 20:24:00,94.345,94.371,94.335,94.37,510299999.0
2006-09-11 20:25:00,94.372,94.392,94.358,94.358,736700003.0
2006-09-11 20:26:00,94.372,94.398,94.368,94.393,433500002.0
2006-09-11 20:27:00,94.397,94.397,94.365,94.387,1176199994.0
2006-09-11 20:28:00,94.389,94.398,94.359,94.37,2100799997.0
2006-09-11 20:29:00,94.399,94.401,94.371,94.373,2121799986.0
2006-09-11 20:30:00,94.39,94.4,94.39,94.39,1770000002.0
2006-09-11 20:31:00,94.393,94.408,94.364,94.393,1770000002.0
2006-09-11 20:33:00,94.393,94.417,94.374,94.417,531899997.0
2006-09-11 20:34:00,94.408,94.423,94.394,94.415,426900001.0
2006-09-11 20:35:00,94.415,94.415,94.39,94.39,788599990.0
2006-09-11 20:36:00,94.398,94.425,94.391,94.425,604499999.0
2006-09-11 20:37:00,94.424,94.429,94.38,94.391,487099995.0
2006-09-11 20:38:00,94.401,94.426,94.39,94.413,1428699997.0
2006-09-11 20:39:00,94.401,94.432,94.401,94.43,1150899997.0
2006-09-11 20:40:00,94.441,94.446,94.417,94.431,1497800004.0
2006-09-11 20:41:00,94.43,94.441,94.415,94.426,903799992.0
2006-09-11 20:42:00,94.426,94.432,94.398,94.4,997199996.0
2006-09-11 20:43:00,94.425,94.435,94.4,94.41,535599994.0
2006-09-11 20:44:00,94.412,94.427,94.394,94.421,1387600003.0
2006-09-11 20:45:00,94.42,94.42,94.393,94.393,1023799995.0
2006-09-11 20:46:00,94.396,94.411,94.381,94.401,725099998.0
2006-09-11 20:47:00,94.383,94.419,94.383,94.412,1516199994.0
2006-09-11 20:48:00,94.413,94.416,94.389,94.393,795199999.0
2006-09-11 20:49:00,94.399,94.415,94.388,94.405,909299998.0
2006-09-11 20:50:00,94.39,94.41,94.381,94.4,908999999.0
2006-09-11 20:51:00,94.405,94.423,94.393,94.4,661300005.0
2006-09-11 20:52:00,94.415,94.435,94.401,94.425,614399995.0
2006-09-11 20:53:00,94.409,94.428,94.395,94.428,1380099993.0
2006-09-11 20:54:00,94.41,94.426,94.4,94.412,398899999.0
2006-09-11 20:55:00,94.402,94.427,94.394,94.427,994699991.0
2006-09-11 20:56:00,94.425,94.435,94.402,94.402,776899989.0
2006-09-11 20:57:00,94.423,94.434,94.398,94.412,1315500000.0
2006-09-11 20:58:00,94.42,94.43,94.41,94.42,2112099995.0
2006-09-11 20:59:00,94.403,94.429,94.375,94.417,2112099995.0
2006-09-11 21:00:00,94.401,94.422,94.38,94.406,2111300004.0
2006-09-11 21:01:00,94.405,94.425,94.387,94.392,2116299992.0
2006-09-11 21:02:00,94.402,94.417,94.378,94.402,743300004.0
2006-09-11 21:03:00,94.409,94.425,94.402,94.415,647200004.0
2006-09-11 21:04:00,94.402,94.428,94.402,94.423,372199996.0
2006-09-11 21:05:00,94.4,94.426,94.4,94.414,332900001.0
2006-09-11 21:06:00,94.405,94.417,94.392,94.4,581900001.0
2006-09-11 21:07:00,94.402,94.429,94.4,94.42,521700000.0
2006-09-11 21:08:00,94.412,94.419,94.385,94.39,541300000.0
2006-09-11 21:09:00,94.406,94.415,94.391,94.397,253700000.0
2006-09-11 21:10:00,94.402,94.415,94.379,94.398,530100006.0
2006-09-11 21:11:00,94.38,94.4,94.376,94.395,425799998.0
2006-09-11 21:12:00,94.39,94.406,94.371,94.392,525700000.0
2006-09-11 21:13:00,94.405,94.41,94.388,94.389,927699991.0
2006-09-11 21:14:00,94.402,94.428,94.392,94.425,1093699999.0
2006-09-11 21:15:00,94.429,94.429,94.401,94.402,1170799996.0
2006-09-11 21:16:00,94.396,94.419,94.39,94.412,747199999.0
2006-09-11 21:17:00,94.419,94.419,94.379,94.39,1153199999.0
2006-09-11 21:18:00,94.405,94.412,94.387,94.393,899899996.0
2006-09-11 21:19:00,94.391,94.428,94.391,94.418,960699992.0
2006-09-11 21:20:00,94.407,94.422,94.389,94.406,1664699987.0
2006-09-11 21:21:00,94.399,94.413,94.387,94.413,1719499993.0
2006-09-11 21:22:00,94.391,94.413,94.372,94.405,1532399999.0
2006-09-11 21:23:00,94.392,94.407,94.365,94.388,837499996.0
2006-09-11 21:24:00,94.399,94.403,94.366,94.38,767799999.0
2006-09-11 21:25:00,94.36,94.384,94.338,94.348,1407499994.0
2006-09-11 21:26:00,94.377,94.396,94.348,94.351,419800001.0
2006-09-11 21:27:00,94.351,94.39,94.344,94.373,518499999.0
2006-09-11 21:28:00,94.383,94.404,94.37,94.404,238700000.0
2006-09-11 21:29:00,94.402,94.412,94.375,94.397,619199996.0
2006-09-11 21:30:00,94.402,94.41,94.38,94.387,381200001.0
2006-09-11 21:31:00,94.402,94.407,94.382,94.403,225200001.0
2006-09-11 21:32:00,94.405,94.405,94.382,94.389,1480300003.0
2006-09-11 21:33:00,94.397,94.403,94.381,94.397,296599995.0
2006-09-11 21:34:00,94.387,94.405,94.372,94.39,451699998.0
2006-09-11 21:35:00,94.383,94.396,94.365,94.392,440599999.0
2006-09-11 21:36:00,94.391,94.403,94.374,94.385,134799999.0
2006-09-11 21:37:00,94.4,94.41,94.38,94.397,424000002.0
2006-09-11 21:38:00,94.383,94.401,94.375,94.395,462599996.0
2006-09-11 21:39:00,94.379,94.398,94.373,94.39,343900001.0
2006-09-11 21:40:00,94.377,94.399,94.366,94.393,448299997.0
2006-09-11 21:41:00,94.365,94.383,94.352,94.37,433099993.0
2006-09-11 21:42:00,94.375,94.392,94.362,94.38,574599999.0
2006-09-11 21:43:00,94.385,94.397,94.364,94.392,747200000.0
2006-09-11 21:44:00,94.395,94.407,94.37,94.393,1393299991.0
2006-09-11 21:45:00,94.401,94.422,94.391,94.405,1130100001.0
2006-09-11 21:46:00,94.408,94.421,94.39,94.39,493599995.0
2006-09-11 21:47:00,94.398,94.424,94.393,94.406,639800000.0
2006-09-11 21:48:00,94.415,94.416,94.394,94.398,287599998.0
2006-09-11 21:49:00,94.404,94.417,94.382,94.41,658199992.0
2006-09-11 21:50:00,94.402,94.424,94.397,94.417,406400006.0
2006-09-11 21:51:00,94.422,94.428,94.399,94.415,300499993.0
2006-09-11 21:52:00,94.392,94.42,94.388,94.413,539699996.0
2006-09-11 21:53:00,94.421,94.426,94.408,94.409,231699999.0
2006-09-11 21:54:00,94.427,94.427,94.4,94.4,163300001.0
2006-09-11 21:55:00,94.419,94.437,94.406,94.424,130100000.0
2006-09-11 21:56:00,94.427,94.435,94.415,94.43,654399997.0
2006-09-11 21:57:00,94.415,94.428,94.402,94.416,129200000.0
2006-09-11 21:58:00,94.417,94.429,94.406,94.419,197999999.0
2006-09-11 21:59:00,94.427,94.436,94.392,94.419,623699996.0
2006-09-11 22:00:00,94.436,94.446,94.405,94.42,777099992.0
2006-09-11 22:01:00,94.43,94.44,94.406,94.428,741199996.0
2006-09-11 22:02:00,94.423,94.445,94.422,94.435,1243499996.0
2006-09-11 22:03:00,94.425,94.444,94.41,94.418,290199997.0
2006-09-11 22:04:00,94.433,94.433,94.396,94.421,807899996.0
2006-09-11 22:05:00,94.425,94.43,94.396,94.41,234799997.0
2006-09-11 22:06:00,94.422,94.422,94.398,94.398,188300001.0
2006-09-11 22:07:00,94.404,94.43,94.404,94.43,151700000.0
2006-09-11 22:08:00,94.43,94.443,94.413,94.433,207699997.0
2006-09-11 22:09:00,94.417,94.433,94.409,94.429,392300003.0
2006-09-11 22:10:00,94.43,94.43,94.39,94.39,176200003.0
2006-09-11 22:11:00,94.408,94.433,94.397,94.423,483400003.0
2006-09-11 22:12:00,94.404,94.424,94.388,94.423,369599994.0
2006-09-11 22:13:00,94.425,94.425,94.393,94.402,533600003.0
2006-09-11 22:14:00,94.425,94.425,94.405,94.41,154699999.0
2006-09-11 22:15:00,94.425,94.43,94.404,94.404,461099992.0
2006-09-11 22:16:00,94.426,94.438,94.409,94.411,371599997.0
2006-09-11 22:17:00,94.415,94.446,94.415,94.446,128499999.0
2006-09-11 22:18:00,94.442,94.443,94.417,94.417,375999992.0
2006-09-11 22:19:00,94.439,94.447,94.42,94.42,204400001.0
2006-09-11 22:20:00,94.43,94.45,94.43,94.45,247800000.0
2006-09-11 22:21:00,94.426,94.448,94.42,94.43,206799998.0
2006-09-11 22:22:00,94.428,94.454,94.425,94.441,331900001.0
2006-09-11 22:23:00,94.422,94.443,94.422,94.443,201899998.0
2006-09-11 22:24:00,94.423,94.46,94.423,94.44,164500002.0
2006-09-11 22:25:00,94.454,94.458,94.438,94.442,217000002.0
2006-09-11 22:26:00,94.44,94.442,94.42,94.424,49200000.0
2006-09-11 22:27:00,94.439,94.458,94.421,94.453,802899995.0
2006-09-11 22:28:00,94.461,94.47,94.434,94.439,340800000.0
2006-09-11 22:29:00,94.484,94.484,94.439,94.439,297699999.0
2006-09-11 22:30:00,94.454,94.477,94.448,94.477,410299998.0
2006-09-11 22:31:00,94.458,94.48,94.455,94.48,226399996.0
2006-09-11 22:32:00,94.478,94.483,94.45,94.45,149600001.0
2006-09-11 22:33:00,94.454,94.477,94.454,94.472,358499998.0
2006-09-11 22:34:00,94.453,94.473,94.448,94.47,489999999.0
2006-09-11 22:35:00,94.468,94.48,94.46,94.475,322900001.0
2006-09-11 22:36:00,94.477,94.477,94.444,94.455,512199998.0
2006-09-11 22:37:00,94.449,94.475,94.445,94.472,333699999.0
2006-09-11 22:38:00,94.459,94.475,94.454,94.472,300499997.0
2006-09-11 22:39:00,94.461,94.481,94.45,94.468,266199998.0
2006-09-11 22:40:00,94.468,94.487,94.457,94.463,409299998.0
2006-09-11 22:41:00,94.471,94.494,94.471,94.494,220199999.0
2006-09-11 22:42:00,94.482,94.495,94.464,94.487,243500001.0
2006-09-11 22:43:00,94.493,94.493,94.46,94.461,521299999.0
2006-09-11 22:44:00,94.482,94.482,94.45,94.45,512400001.0
2006-09-11 22:45:00,94.482,94.482,94.443,94.46,555100004.0
2006-09-11 22:46:00,94.485,94.489,94.458,94.463,497199997.0
2006-09-11 22:47:00,94.461,94.483,94.457,94.483,382199999.0
2006-09-11 22:48:00,94.47,94.499,94.457,94.485,573599996.0
2006-09-11 22:49:00,94.49,94.505,94.472,94.481,615200001.0
2006-09-11 22:50:00,94.503,94.505,94.481,94.482,258899999.0
2006-09-11 22:51:00,94.51,94.51,94.479,94.485,688400000.0
2006-09-11 22:52:00,94.511,94.517,94.494,94.494,122099997.0
2006-09-11 22:53:00,94.498,94.513,94.473,94.503,479300004.0
2006-09-11 22:54:00,94.476,94.512,94.476,94.512,270100001.0
2006-09-11 22:55:00,94.515,94.518,94.494,94.495,492599996.0
2006-09-11 22:56:00,94.512,94.518,94.474,94.474,233399998.0
2006-09-11 22:57:00,94.495,94.498,94.457,94.465,261699999.0
2006-09-11 22:58:00,94.49,94.501,94.479,94.487,85399998.0
2006-09-11 22:59:00,94.478,94.506,94.421,94.487,412800001.0
2006-09-11 23:00:00,94.514,94.514,94.48,94.494,258399998.0
2006-09-11 23:01:00,94.51,94.51,94.484,94.49,152100004.0
2006-09-11 23:02:00,94.519,94.519,94.492,94.505,166999999.0
2006-09-11 23:03:00,94.522,94.523,94.489,94.496,274300000.0
2006-09-11 23:04:00,94.513,94.516,94.486,94.491,227200002.0
2006-09-11 23:05:00,94.488,94.509,94.482,94.493,209599997.0
2006-09-11 23:06:00,94.495,94.498,94.474,94.48,268899997.0
2006-09-11 23:07:00,94.475,94.495,94.47,94.491,208599999.0
2006-09-11 23:08:00,94.474,94.497,94.472,94.494,251200000.0
2006-09-11 23:09:00,94.494,94.494,94.474,94.474,154500003.0
2006-09-11 23:10:00,94.46,94.479,94.449,94.479,139100001.0
2006-09-11 23:11:00,94.47,94.485,94.46,94.476,215000004.0
2006-09-11 23:12:00,94.478,94.482,94.463,94.467,241499997.0
2006-09-11 23:13:00,94.465,94.47,94.442,94.443,268199999.0
2006-09-11 23:14:00,94.47,94.47,94.441,94.441,230200004.0
2006-09-11 23:15:00,94.48,94.48,94.433,94.452,294999999.0
2006-09-11 23:16:00,94.427,94.456,94.427,94.444,243599998.0
2006-09-11 23:17:00,94.446,94.474,94.429,94.459,411099996.0
2006-09-11 23:18:00,94.447,94.463,94.406,94.414,156399996.0
2006-09-11 23:19:00,94.406,94.434,94.406,94.434,31700000.0
2006-09-11 23:20:00,94.43,94.436,94.409,94.423,230699999.0
2006-09-11 23:21:00,94.42,94.44,94.419,94.44,138499999.0
2006-09-11 23:22:00,94.443,94.445,94.416,94.416,155400000.0
2006-09-11 23:23:00,94.433,94.451,94.418,94.433,226200000.0
2006-09-11 23:24:00,94.435,94.454,94.425,94.438,312600002.0
2006-09-11 23:25:00,94.442,94.454,94.438,94.454,71399999.0
2006-09-11 23:26:00,94.452,94.475,94.446,94.47,183199999.0
2006-09-11 23:27:00,94.44,94.455,94.44,94.455,28700000.0
2006-09-11 23:28:00,94.46,94.46,94.424,94.424,212799998.0
2006-09-11 23:29:00,94.431,94.45,94.413,94.45,316600000.0
2006-09-11 23:30:00,94.435,94.447,94.425,94.443,136800000.0
2006-09-11 23:31:00,94.445,94.445,94.426,94.432,252400001.0
2006-09-11 23:32:00,94.42,94.44,94.412,94.435,298100002.0
2006-09-11 23:33:00,94.429,94.439,94.41,94.426,251700001.0
2006-09-11 23:34:00,94.424,94.438,94.404,94.428,246100000.0
2006-09-11 23:35:00,94.43,94.435,94.4,94.408,408200002.0
2006-09-11 23:36:00,94.418,94.43,94.41,94.425,175800000.0
2006-09-11 23:37:00,94.418,94.43,94.411,94.425,87199999.0
2006-09-11 23:38:00,94.405,94.423,94.395,94.408,224299999.0
2006-09-11 23:39:00,94.417,94.417,94.386,94.386,188800002.0
2006-09-11 23:40:00,94.382,94.408,94.377,94.403,298499996.0
2006-09-11 23:41:00,94.41,94.458,94.4,94.447,124499998.0
2006-09-11 23:42:00,94.441,94.46,94.419,94.436,151700000.0
2006-09-11 23:43:00,94.447,94.448,94.421,94.434,332799998.0
2006-09-11 23:44:00,94.41,94.445,94.41,94.434,286299997.0
2006-09-11 23:45:00,94.419,94.438,94.414,94.421,273199998.0
2006-09-11 23:46:00,94.431,94.434,94.417,94.423,117600000.0
2006-09-11 23:47:00,94.424,94.435,94.407,94.418,89400001.0
2006-09-11 23:48:00,94.421,94.447,94.421,94.447,253600000.0
2006-09-11 23:49:00,94.431,94.454,94.424,94.429,242200001.0
2006-09-11 23:50:00,94.433,94.449,94.411,94.433,276300002.0
2006-09-11 23:51:00,94.424,94.446,94.424,94.438,195899997.0
2006-09-11 23:52:00,94.424,94.456,94.424,94.456,141700000.0
2006-09-11 23:53:00,94.456,94.456,94.438,94.438,205500002.0
2006-09-11 23:54:00,94.457,94.46,94.436,94.448,171699999.0
2006-09-11 23:55:00,94.433,94.452,94.433,94.447,91600000.0
2006-09-11 23:56:00,94.436,94.449,94.428,94.442,165899997.0
2006-09-11 23:57:00,94.43,94.446,94.423,94.433,262600000.0
2006-09-11 23:58:00,94.425,94.448,94.425,94.442,237700002.0
2006-09-11 23:59:00,94.404,94.449,94.391,94.427,321599997.0
2006-09-12 00:00:00,94.431,94.454,94.422,94.431,212299999.0
2006-09-12 00:01:00,94.421,94.46,94.421,94.458,275700001.0
2006-09-12 00:02:00,94.464,94.468,94.443,94.455,179100001.0
2006-09-12 00:03:00,94.463,94.463,94.433,94.445,134799999.0
2006-09-12 00:04:00,94.453,94.46,94.436,94.448,117999999.0
2006-09-12 00:05:00,94.444,94.458,94.426,94.452,323000001.0
2006-09-12 00:06:00,94.445,94.457,94.423,94.443,141099999.0
2006-09-12 00:07:00,94.442,94.462,94.436,94.462,162000000.0
2006-09-12 00:08:00,94.463,94.463,94.445,94.447,133500001.0
2006-09-12 00:09:00,94.465,94.47,94.424,94.424,239799996.0
2006-09-12 00:10:00,94.462,94.468,94.439,94.468,217200001.0
2006-09-12 00:11:00,94.465,94.465,94.442,94.449,151900001.0
2006-09-12 00:12:00,94.468,94.468,94.417,94.417,362899991.0
2006-09-12 00:13:00,94.437,94.476,94.437,94.465,175600000.0
2006-09-12 00:14:00,94.462,94.472,94.439,94.45,93800000.0
2006-09-12 00:15:00,94.456,94.472,94.445,94.454,188400000.0
2006-09-12 00:16:00,94.461,94.487,94.46,94.487,208200001.0
2006-09-12 00:17:00,94.48,94.49,94.455,94.472,178699999.0
2006-09-12 00:18:00,94.468,94.487,94.455,94.457,155400001.0
2006-09-12 00:19:00,94.481,94.502,94.469,94.488,186100002.0
2006-09-12 00:20:00,94.493,94.496,94.468,94.468,242799998.0
2006-09-12 00:21:00,94.487,94.492,94.46,94.485,230399997.0
2006-09-12 00:22:00,94.477,94.501,94.477,94.5,192899996.0
2006-09-12 00:23:00,94.476,94.496,94.471,94.478,143199998.0
2006-09-12 00:24:00,94.497,94.497,94.456,94.46,276900002.0
2006-09-12 00:25:00,94.477,94.49,94.465,94.49,153899999.0
2006-09-12 00:26:00,94.477,94.49,94.464,94.483,148400001.0
2006-09-12 00:27:00,94.476,94.493,94.469,94.484,209499999.0
2006-09-12 00:28:00,94.487,94.497,94.473,94.474,137399998.0
2006-09-12 00:29:00,94.48,94.502,94.47,94.502,223400000.0
2006-09-12 00:30:00,94.49,94.49,94.466,94.469,120300003.0
2006-09-12 00:31:00,94.459,94.475,94.448,94.461,132099998.0
2006-09-12 00:32:00,94.464,94.484,94.453,94.467,226799998.0
2006-09-12 00:33:00,94.472,94.473,94.429,94.435,173699997.0
2006-09-12 00:34:00,94.447,94.449,94.396,94.396,217800001.0
2006-09-12 00:35:00,94.432,94.454,94.414,94.438,336300000.0
2006-09-12 00:36:00,94.444,94.465,94.427,94.451,249799999.0
2006-09-12 00:37:00,94.446,94.471,94.444,94.471,279100003.0
2006-09-12 00:38:00,94.475,94.478,94.455,94.456,250700001.0
2006-09-12 00:39:00,94.467,94.476,94.452,94.454,153099998.0
2006-09-12 00:40:00,94.461,94.475,94.454,94.467,266799998.0
2006-09-12 00:41:00,94.465,94.476,94.452,94.456,184300002.0
2006-09-12 00:42:00,94.436,94.452,94.411,94.426,147000000.0
2006-09-12 00:43:00,94.439,94.466,94.439,94.466,82500000.0
2006-09-12 00:44:00,94.464,94.464,94.433,94.433,192999998.0
2006-09-12 00:45:00,94.439,94.467,94.439,94.463,274900000.0
2006-09-12 00:46:00,94.45,94.469,94.447,94.468,360199999.0
2006-09-12 00:47:00,94.46,94.472,94.431,94.462,426599993.0
2006-09-12 00:48:00,94.467,94.467,94.43,94.43,335700001.0
2006-09-12 00:49:00,94.443,94.468,94.443,94.455,118999998.0
2006-09-12 00:50:00,94.458,94.47,94.452,94.452,208499999.0
2006-09-12 00:51:00,94.463,94.472,94.44,94.46,215999997.0
2006-09-12 00:52:00,94.451,94.465,94.432,94.454,121599999.0
2006-09-12 00:53:00,94.447,94.464,94.447,94.463,256399999.0
2006-09-12 00:54:00,94.455,94.476,94.448,94.45,248099999.0
2006-09-12 00:55:00,94.447,94.477,94.44,94.477,249199998.0
2006-09-12 00:56:00,94.452,94.485,94.452,94.477,327699998.0
2006-09-12 00:57:00,94.469,94.482,94.452,94.468,210499998.0
2006-09-12 00:58:00,94.455,94.471,94.441,94.461,270400000.0
2006-09-12 00:59:00,94.462,94.474,94.452,94.463,346900004.0
2006-09-12 01:00:00,94.448,94.458,94.427,94.434,215699999.0
2006-09-12 01:01:00,94.442,94.467,94.442,94.467,126599999.0
2006-09-12 01:02:00,94.449,94.464,94.422,94.459,222200000.0
2006-09-12 01:03:00,94.453,94.46,94.437,94.448,239100004.0
2006-09-12 01:04:00,94.455,94.46,94.436,94.436,210000001.0
2006-09-12 01:05:00,94.443,94.462,94.429,94.452,207299998.0
2006-09-12 01:06:00,94.432,94.455,94.429,94.448,238999995.0
2006-09-12 01:07:00,94.452,94.452,94.423,94.423,146299998.0
2006-09-12 01:08:00,94.439,94.45,94.432,94.45,99599999.0
2006-09-12 01:09:00,94.445,94.45,94.426,94.438,147899996.0
2006-09-12 01:10:00,94.444,94.454,94.432,94.434,220199999.0
2006-09-12 01:11:00,94.443,94.458,94.425,94.442,219700003.0
2006-09-12 01:12:00,94.436,94.442,94.412,94.442,339500003.0
2006-09-12 01:13:00,94.429,94.438,94.41,94.424,214899998.0
2006-09-12 01:14:00,94.425,94.443,94.411,94.43,167200000.0
2006-09-12 01:15:00,94.437,94.45,94.433,94.45,125700001.0
2006-09-12 01:16:00,94.457,94.467,94.437,94.437,192800000.0
2006-09-12 01:17:00,94.43,94.454,94.43,94.448,175699998.0
2006-09-12 01:18:00,94.449,94.449,94.422,94.426,236099999.0
2006-09-12 01:19:00,94.438,94.465,94.438,94.463,211499995.0
2006-09-12 01:20:00,94.431,94.453,94.421,94.439,224100001.0
2006-09-12 01:21:00,94.436,94.459,94.433,94.445,262299998.0
2006-09-12 01:22:00,94.44,94.45,94.424,94.436,47300000.0
2006-09-12 01:23:00,94.428,94.445,94.421,94.426,142900000.0
2006-09-12 01:24:00,94.428,94.445,94.42,94.44,148500000.0
2006-09-12 01:25:00,94.421,94.444,94.419,94.428,146500000.0
2006-09-12 01:26:00,94.429,94.444,94.417,94.43,238399996.0
2006-09-12 01:27:00,94.424,94.427,94.409,94.412,189899997.0
2006-09-12 01:28:00,94.415,94.42,94.392,94.398,180000000.0
2006-09-12 01:29:00,94.384,94.422,94.384,94.409,266499995.0
2006-09-12 01:30:00,94.412,94.412,94.387,94.387,138899999.0
2006-09-12 01:31:00,94.388,94.408,94.387,94.408,164599996.0
2006-09-12 01:32:00,94.401,94.407,94.378,94.393,117099997.0
2006-09-12 01:33:00,94.386,94.401,94.384,94.399,38800000.0
2006-09-12 01:34:00,94.396,94.405,94.376,94.386,365100002.0
2006-09-12 01:35:00,94.387,94.408,94.384,94.408,221299999.0
2006-09-12 01:36:00,94.396,94.407,94.377,94.395,250999998.0
2006-09-12 01:37:00,94.388,94.402,94.375,94.399,81800000.0
2006-09-12 01:38:00,94.408,94.417,94.391,94.404,307500003.0
2006-09-12 01:39:00,94.413,94.413,94.39,94.395,98700001.0
2006-09-12 01:40:00,94.392,94.418,94.392,94.413,181800000.0
2006-09-12 01:41:00,94.406,94.423,94.39,94.408,245500001.0
2006-09-12 01:42:00,94.4,94.418,94.388,94.391,173300001.0
2006-09-12 01:43:00,94.42,94.434,94.408,94.413,101900001.0
2006-09-12 01:44:00,94.431,94.46,94.415,94.442,204900004.0
2006-09-12 01:45:00,94.442,94.455,94.423,94.44,114600000.0
2006-09-12 01:46:00,94.451,94.456,94.437,94.438,102400002.0
2006-09-12 01:47:00,94.422,94.444,94.416,94.425,240899995.0
2006-09-12 01:48:00,94.431,94.446,94.404,94.442,305599992.0
2006-09-12 01:49:00,94.437,94.437,94.412,94.418,345699998.0
2006-09-12 01:50:00,94.424,94.436,94.406,94.409,334900000.0
2006-09-12 01:51:00,94.426,94.443,94.417,94.443,213699996.0
2006-09-12 01:52:00,94.431,94.454,94.431,94.454,168900002.0
2006-09-12 01:53:00,94.443,94.464,94.435,94.452,297899995.0
2006-09-12 01:54:00,94.451,94.461,94.434,94.44,281900004.0
2006-09-12 01:55:00,94.452,94.452,94.426,94.426,196700002.0
2006-09-12 01:56:00,94.422,94.452,94.42,94.439,285699997.0
2006-09-12 01:57:00,94.436,94.448,94.422,94.424,308899996.0
2006-09-12 01:58:00,94.426,94.443,94.419,94.433,316800000.0
2006-09-12 01:59:00,94.427,94.444,94.425,94.44,422200006.0
2006-09-12 02:00:00,94.405,94.429,94.39,94.404,222099999.0
2006-09-12 02:01:00,94.399,94.409,94.381,94.404,169600001.0
2006-09-12 02:02:00,94.414,94.414,94.381,94.404,322800007.0
2006-09-12 02:03:00,94.393,94.433,94.393,94.419,287500000.0
2006-09-12 02:04:00,94.401,94.417,94.399,94.413,100200000.0
2006-09-12 02:05:00,94.39,94.417,94.39,94.405,253500004.0
2006-09-12 02:06:00,94.397,94.41,94.384,94.388,200499999.0
2006-09-12 02:07:00,94.403,94.403,94.38,94.386,279599996.0
2006-09-12 02:08:00,94.392,94.403,94.375,94.375,287099999.0
2006-09-12 02:09:00,94.379,94.406,94.366,94.4,179699998.0
2006-09-12 02:10:00,94.389,94.411,94.387,94.411,202499998.0
2006-09-12 02:11:00,94.39,94.416,94.38,94.402,213499999.0
2006-09-12 02:12:00,94.407,94.414,94.375,94.385,276699997.0
2006-09-12 02:13:00,94.4,94.406,94.379,94.397,180499998.0
2006-09-12 02:14:00,94.388,94.388,94.363,94.363,137099998.0
2006-09-12 02:15:00,94.357,94.385,94.354,94.366,381300005.0
2006-09-12 02:16:00,94.357,94.37,94.335,94.35,289699999.0
2006-09-12 02:17:00,94.378,94.378,94.35,94.37,246600004.0
2006-09-12 02:18:00,94.372,94.382,94.352,94.363,193099994.0
2006-09-12 02:19:00,94.36,94.38,94.355,94.38,197000002.0
2006-09-12 02:20:00,94.368,94.374,94.348,94.36,124100003.0
2006-09-12 02:21:00,94.358,94.365,94.355,94.357,106699998.0
2006-09-12 02:22:00,94.363,94.386,94.355,94.386,178300000.0
2006-09-12 02:23:00,94.378,94.395,94.365,94.389,293399997.0
2006-09-12 02:24:00,94.393,94.409,94.379,94.38,185300001.0
2006-09-12 02:25:00,94.407,94.407,94.375,94.384,222100001.0
2006-09-12 02:26:00,94.412,94.412,94.372,94.372,97500001.0
2006-09-12 02:27:00,94.409,94.415,94.39,94.39,324900005.0
2006-09-12 02:28:00,94.387,94.41,94.385,94.393,212100004.0
2006-09-12 02:29:00,94.414,94.423,94.397,94.404,274699998.0
2006-09-12 02:30:00,94.382,94.421,94.382,94.421,194600002.0
2006-09-12 02:31:00,94.424,94.437,94.407,94.433,293000000.0
2006-09-12 02:32:00,94.438,94.446,94.418,94.44,259400001.0
2006-09-12 02:33:00,94.445,94.453,94.435,94.44,61700001.0
2006-09-12 02:34:00,94.417,94.455,94.417,94.445,230899995.0
2006-09-12 02:35:00,94.424,94.449,94.423,94.445,244899997.0
2006-09-12 02:36:00,94.453,94.473,94.436,94.457,245699997.0
2006-09-12 02:37:00,94.466,94.485,94.448,94.485,170599999.0
2006-09-12 02:38:00,94.482,94.487,94.457,94.474,220099998.0
2006-09-12 02:39:00,94.468,94.483,94.452,94.466,199500002.0
2006-09-12 02:40:00,94.465,94.478,94.448,94.465,171300001.0
2006-09-12 02:41:00,94.465,94.479,94.453,94.479,418599995.0
2006-09-12 02:42:00,94.475,94.486,94.458,94.472,264799999.0
2006-09-12 02:43:00,94.462,94.494,94.462,94.487,162200000.0
2006-09-12 02:44:00,94.496,94.514,94.478,94.498,165599999.0
2006-09-12 02:45:00,94.49,94.523,94.49,94.523,75100001.0
2006-09-12 02:46:00,94.525,94.553,94.519,94.524,277299999.0
2006-09-12 02:47:00,94.511,94.533,94.507,94.529,164700001.0
2006-09-12 02:48:00,94.533,94.541,94.513,94.52,294600001.0
2006-09-12 02:49:00,94.531,94.551,94.5,94.521,168000000.0
2006-09-12 02:50:00,94.526,94.542,94.52,94.542,177799998.0
2006-09-12 02:51:00,94.54,94.54,94.504,94.504,114999998.0
2006-09-12 02:52:00,94.523,94.543,94.506,94.523,127300000.0
2006-09-12 02:53:00,94.543,94.55,94.519,94.533,144000001.0
2006-09-12 02:54:00,94.538,94.576,94.536,94.576,201499997.0
2006-09-12 02:55:00,94.578,94.58,94.557,94.561,373099999.0
2006-09-12 02:56:00,94.576,94.594,94.563,94.578,262699999.0
2006-09-12 02:57:00,94.554,94.581,94.554,94.581,118099998.0
2006-09-12 02:58:00,94.578,94.586,94.564,94.572,74600000.0
2006-09-12 02:59:00,94.577,94.599,94.572,94.593,358300001.0
2006-09-12 03:00:00,94.589,94.635,94.589,94.635,316999998.0
2006-09-12 03:01:00,94.615,94.634,94.603,94.634,243399996.0
2006-09-12 03:02:00,94.617,94.646,94.611,94.621,212600001.0
2006-09-12 03:03:00,94.621,94.649,94.621,94.638,318699999.0
2006-09-12 03:04:00,94.613,94.628,94.613,94.627,50200001.0
2006-09-12 03:05:00,94.625,94.634,94.602,94.605,296399996.0
2006-09-12 03:06:00,94.612,94.626,94.594,94.626,172600001.0
2006-09-12 03:07:00,94.619,94.643,94.612,94.634,276300002.0
2006-09-12 03:08:00,94.623,94.636,94.604,94.617,298400000.0
2006-09-12 03:09:00,94.609,94.635,94.608,94.619,126500001.0
2006-09-12 03:10:00,94.599,94.63,94.595,94.617,365299996.0
2006-09-12 03:11:00,94.627,94.627,94.598,94.606,158199999.0
2006-09-12 03:12:00,94.622,94.637,94.609,94.613,131600000.0
2006-09-12 03:13:00,94.603,94.625,94.595,94.623,375800003.0
2006-09-12 03:14:00,94.605,94.636,94.605,94.636,240799997.0
2006-09-12 03:15:00,94.636,94.66,94.633,94.637,85699999.0
2006-09-12 03:16:00,94.627,94.653,94.627,94.653,85600000.0
2006-09-12 03:17:00,94.638,94.655,94.635,94.655,172099999.0
2006-09-12 03:18:00,94.654,94.662,94.635,94.648,184300002.0
2006-09-12 03:19:00,94.651,94.667,94.644,94.657,347099999.0
2006-09-12 03:20:00,94.66,94.683,94.64,94.662,245600000.0
2006-09-12 03:21:00,94.662,94.682,94.65,94.681,299000000.0
2006-09-12 03:22:00,94.666,94.69,94.656,94.69,221400001.0
2006-09-12 03:23:00,94.712,94.713,94.68,94.68,281900001.0
2006-09-12 03:24:00,94.696,94.702,94.663,94.668,349800000.0
2006-09-12 03:25:00,94.686,94.694,94.642,94.642,295899997.0
2006-09-12 03:26:00,94.656,94.66,94.637,94.64,253199997.0
2006-09-12 03:27:00,94.635,94.657,94.625,94.636,277000001.0
2006-09-12 03:28:00,94.644,94.65,94.625,94.633,284900001.0
2006-09-12 03:29:00,94.652,94.664,94.64,94.656,155199996.0
2006-09-12 03:30:00,94.657,94.658,94.63,94.63,193000002.0
2006-09-12 03:31:00,94.645,94.655,94.623,94.641,206200000.0
2006-09-12 03:32:00,94.653,94.658,94.632,94.634,290899999.0
2006-09-12 03:33:00,94.624,94.644,94.613,94.627,215999998.0
2006-09-12 03:34:00,94.627,94.629,94.604,94.604,336600003.0
2006-09-12 03:35:00,94.599,94.634,94.599,94.631,272899995.0
2006-09-12 03:36:00,94.6,94.631,94.6,94.631,172600000.0
2006-09-12 03:37:00,94.634,94.644,94.611,94.616,181600001.0
2006-09-12 03:38:00,94.622,94.63,94.602,94.609,94999999.0
2006-09-12 03:39:00,94.614,94.623,94.586,94.592,157200003.0
2006-09-12 03:40:00,94.608,94.622,94.592,94.598,232100000.0
2006-09-12 03:41:00,94.607,94.617,94.593,94.605,119099999.0
2006-09-12 03:42:00,94.606,94.616,94.592,94.604,308100000.0
2006-09-12 03:43:00,94.622,94.624,94.589,94.589,116400000.0
2006-09-12 03:44:00,94.579,94.607,94.553,94.607,142400001.0
2006-09-12 03:45:00,94.577,94.607,94.577,94.607,91800000.0
2006-09-12 03:46:00,94.572,94.602,94.572,94.595,257799997.0
2006-09-12 03:47:00,94.559,94.597,94.559,94.597,270200001.0
2006-09-12 03:48:00,94.603,94.603,94.579,94.579,129199998.0
2006-09-12 03:49:00,94.604,94.617,94.591,94.617,214400002.0
2006-09-12 03:50:00,94.615,94.622,94.592,94.594,260100003.0
2006-09-12 03:51:00,94.616,94.622,94.59,94.59,358999995.0
2006-09-12 03:52:00,94.617,94.624,94.596,94.61,342099995.0
2006-09-12 03:53:00,94.591,94.611,94.584,94.597,237600000.0
2006-09-12 03:54:00,94.598,94.606,94.576,94.576,176599998.0
2006-09-12 03:55:00,94.57,94.596,94.57,94.584,233500001.0
2006-09-12 03:56:00,94.586,94.595,94.574,94.595,212099998.0
2006-09-12 03:57:00,94.585,94.603,94.582,94.594,139699999.0
2006-09-12 03:58:00,94.576,94.605,94.569,94.591,198299996.0
2006-09-12 03:59:00,94.596,94.596,94.563,94.569,222999999.0
2006-09-12 04:00:00,94.56,94.592,94.56,94.592,147699998.0
2006-09-12 04:01:00,94.601,94.603,94.579,94.579,108600001.0
2006-09-12 04:02:00,94.56,94.579,94.553,94.569,253599997.0
2006-09-12 04:03:00,94.564,94.58,94.556,94.556,177999998.0
2006-09-12 04:04:00,94.571,94.584,94.553,94.56,184599997.0
2006-09-12 04:05:00,94.567,94.586,94.561,94.58,359200000.0
2006-09-12 04:06:00,94.561,94.577,94.536,94.563,257899998.0
2006-09-12 04:07:00,94.579,94.579,94.558,94.558,93100001.0
2006-09-12 04:08:00,94.568,94.573,94.541,94.553,241999998.0
2006-09-12 04:09:00,94.57,94.584,94.548,94.568,367700001.0
2006-09-12 04:10:00,94.564,94.586,94.555,94.581,210999997.0
2006-09-12 04:11:00,94.571,94.585,94.553,94.566,215999999.0
2006-09-12 04:12:00,94.586,94.597,94.571,94.585,227600000.0
2006-09-12 04:13:00,94.572,94.587,94.565,94.573,228999996.0
2006-09-12 04:14:00,94.567,94.58,94.556,94.563,176100000.0
2006-09-12 04:15:00,94.557,94.578,94.555,94.578,193400004.0
2006-09-12 04:16:00,94.577,94.583,94.554,94.554,157199997.0
2006-09-12 04:17:00,94.552,94.575,94.542,94.542,179299999.0
2006-09-12 04:18:00,94.52,94.539,94.514,94.535,258800002.0
2006-09-12 04:19:00,94.532,94.539,94.514,94.521,70799999.0
2006-09-12 04:20:00,94.515,94.554,94.515,94.531,282499999.0
2006-09-12 04:21:00,94.517,94.538,94.515,94.516,123600000.0
2006-09-12 04:22:00,94.543,94.543,94.517,94.539,160299999.0
2006-09-12 04:23:00,94.548,94.549,94.525,94.53,282699998.0
2006-09-12 04:24:00,94.549,94.557,94.535,94.535,91800001.0
2006-09-12 04:25:00,94.535,94.547,94.513,94.536,308799998.0
2006-09-12 04:26:00,94.531,94.531,94.514,94.53,164800000.0
2006-09-12 04:27:00,94.51,94.532,94.508,94.52,163899998.0
2006-09-12 04:28:00,94.514,94.542,94.514,94.542,141500001.0
2006-09-12 04:29:00,94.533,94.534,94.51,94.512,145499997.0
2006-09-12 04:30:00,94.529,94.529,94.498,94.498,125800000.0
2006-09-12 04:31:00,94.493,94.517,94.493,94.496,341699999.0
2006-09-12 04:32:00,94.492,94.514,94.491,94.494,289000000.0
2006-09-12 04:33:00,94.508,94.508,94.484,94.484,142199998.0
2006-09-12 04:34:00,94.502,94.502,94.479,94.479,142899998.0
2006-09-12 04:35:00,94.504,94.526,94.504,94.514,231399998.0
2006-09-12 04:36:00,94.501,94.518,94.483,94.499,271700000.0
2006-09-12 04:37:00,94.519,94.519,94.494,94.502,164700000.0
2006-09-12 04:38:00,94.506,94.525,94.489,94.494,247499997.0
2006-09-12 04:39:00,94.526,94.532,94.502,94.502,191300000.0
2006-09-12 04:40:00,94.534,94.54,94.521,94.54,105500000.0
2006-09-12 04:41:00,94.515,94.536,94.512,94.532,172099999.0
2006-09-12 04:42:00,94.523,94.537,94.514,94.533,320800001.0
2006-09-12 04:43:00,94.537,94.541,94.516,94.516,177099999.0
2006-09-12 04:44:00,94.535,94.544,94.526,94.526,195999997.0
2006-09-12 04:45:00,94.534,94.547,94.525,94.537,94000001.0
2006-09-12 04:46:00,94.516,94.54,94.516,94.535,220400005.0
2006-09-12 04:47:00,94.509,94.544,94.508,94.544,197499998.0
2006-09-12 04:48:00,94.539,94.541,94.524,94.526,16500000.0
2006-09-12 04:49:00,94.532,94.547,94.516,94.535,227699997.0
2006-09-12 04:50:00,94.536,94.543,94.517,94.519,229900001.0
2006-09-12 04:51:00,94.528,94.532,94.505,94.505,167500002.0
2006-09-12 04:52:00,94.53,94.547,94.519,94.537,132500000.0
2006-09-12 04:53:00,94.519,94.539,94.51,94.523,294299996.0
2006-09-12 04:54:00,94.528,94.529,94.506,94.506,406099998.0
2006-09-12 04:55:00,94.519,94.526,94.507,94.513,76299998.0
2006-09-12 04:56:00,94.523,94.533,94.497,94.502,234099999.0
2006-09-12 04:57:00,94.519,94.52,94.494,94.494,177500000.0
2006-09-12 04:58:00,94.517,94.518,94.503,94.503,59000000.0
2006-09-12 04:59:00,94.522,94.531,94.502,94.507,212599997.0
2006-09-12 05:00:00,94.525,94.531,94.509,94.522,132100000.0
2006-09-12 05:01:00,94.504,94.514,94.48,94.5,119999996.0
2006-09-12 05:02:00,94.486,94.522,94.479,94.522,200300001.0
2006-09-12 05:03:00,94.517,94.536,94.517,94.525,164000000.0
2006-09-12 05:04:00,94.523,94.525,94.498,94.506,215100003.0
2006-09-12 05:05:00,94.523,94.535,94.504,94.517,199400002.0
2006-09-12 05:06:00,94.515,94.541,94.514,94.541,310399998.0
2006-09-12 05:07:00,94.526,94.543,94.522,94.527,141399998.0
2006-09-12 05:08:00,94.529,94.545,94.523,94.545,180899997.0
2006-09-12 05:09:00,94.534,94.548,94.506,94.527,222600000.0
2006-09-12 05:10:00,94.513,94.534,94.505,94.533,241799997.0
2006-09-12 05:11:00,94.535,94.553,94.524,94.532,223999999.0
2006-09-12 05:12:00,94.532,94.551,94.513,94.528,171099996.0
2006-09-12 05:13:00,94.536,94.546,94.521,94.521,256899999.0
2006-09-12 05:14:00,94.535,94.54,94.52,94.529,284300003.0
2006-09-12 05:15:00,94.533,94.544,94.525,94.544,176799999.0
2006-09-12 05:16:00,94.534,94.548,94.524,94.546,155999999.0
2006-09-12 05:17:00,94.541,94.544,94.527,94.533,75499998.0
2006-09-12 05:18:00,94.528,94.544,94.504,94.509,245699995.0
2006-09-12 05:19:00,94.531,94.543,94.516,94.532,186199997.0
2006-09-12 05:20:00,94.534,94.544,94.531,94.544,70600001.0
2006-09-12 05:21:00,94.544,94.559,94.534,94.552,180600000.0
2006-09-12 05:22:00,94.554,94.578,94.551,94.554,210100003.0
2006-09-12 05:23:00,94.541,94.563,94.533,94.539,208600001.0
2006-09-12 05:24:00,94.529,94.554,94.529,94.554,120599996.0
2006-09-12 05:25:00,94.552,94.564,94.541,94.552,273100002.0
2006-09-12 05:26:00,94.549,94.566,94.541,94.566,118099997.0
2006-09-12 05:27:00,94.565,94.565,94.53,94.53,157800000.0
2006-09-12 05:28:00,94.512,94.526,94.488,94.5,188100002.0
2006-09-12 05:29:00,94.518,94.522,94.498,94.505,280099994.0
2006-09-12 05:30:00,94.508,94.517,94.497,94.5,185700000.0
2006-09-12 05:31:00,94.508,94.508,94.48,94.487,86700000.0
2006-09-12 05:32:00,94.508,94.515,94.491,94.491,316199999.0
2006-09-12 05:33:00,94.488,94.505,94.479,94.503,120000000.0
2006-09-12 05:34:00,94.495,94.506,94.495,94.506,53199999.0
2006-09-12 05:35:00,94.506,94.506,94.491,94.495,99400003.0
2006-09-12 05:36:00,94.505,94.511,94.488,94.489,202300002.0
2006-09-12 05:37:00,94.501,94.512,94.48,94.489,215600000.0
2006-09-12 05:38:00,94.505,94.508,94.488,94.493,246099996.0
2006-09-12 05:39:00,94.492,94.494,94.466,94.466,296399998.0
2006-09-12 05:40:00,94.487,94.49,94.465,94.468,116599999.0
2006-09-12 05:41:00,94.474,94.497,94.474,94.497,50199999.0
2006-09-12 05:42:00,94.488,94.491,94.474,94.491,147900000.0
2006-09-12 05:43:00,94.497,94.497,94.468,94.481,182699999.0
2006-09-12 05:44:00,94.486,94.496,94.469,94.473,198899998.0
2006-09-12 05:45:00,94.483,94.504,94.48,94.488,108599998.0
2006-09-12 05:46:00,94.489,94.516,94.489,94.516,107600000.0
2006-09-12 05:47:00,94.484,94.518,94.453,94.502,179100001.0
2006-09-12 05:48:00,94.52,94.537,94.517,94.534,122400000.0
2006-09-12 05:49:00,94.53,94.554,94.52,94.545,214299999.0
2006-09-12 05:50:00,94.519,94.538,94.513,94.52,169800000.0
2006-09-12 05:51:00,94.53,94.552,94.514,94.552,182699999.0
2006-09-12 05:52:00,94.527,94.551,94.527,94.544,188399997.0
2006-09-12 05:53:00,94.539,94.55,94.532,94.55,265800000.0
2006-09-12 05:54:00,94.542,94.557,94.534,94.543,140799999.0
2006-09-12 05:55:00,94.545,94.555,94.52,94.536,203000001.0
2006-09-12 05:56:00,94.554,94.554,94.525,94.539,72899999.0
2006-09-12 05:57:00,94.522,94.541,94.513,94.52,287500002.0
2006-09-12 05:58:00,94.523,94.541,94.513,94.532,118300000.0
2006-09-12 05:59:00,94.525,94.541,94.52,94.531,92600000.0
2006-09-12 06:00:00,94.505,94.535,94.503,94.524,238300000.0
2006-09-12 06:01:00,94.522,94.542,94.504,94.53,199300002.0
2006-09-12 06:02:00,94.507,94.531,94.507,94.531,40000000.0
2006-09-12 06:03:00,94.532,94.532,94.513,94.513,87199998.0
2006-09-12 06:04:00,94.529,94.544,94.517,94.53,59600000.0
2006-09-12 06:05:00,94.523,94.542,94.513,94.53,369099998.0
2006-09-12 06:06:00,94.525,94.543,94.518,94.54,312599996.0
2006-09-12 06:07:00,94.533,94.54,94.518,94.528,86400000.0
2006-09-12 06:08:00,94.528,94.528,94.495,94.503,238499998.0
2006-09-12 06:09:00,94.5,94.532,94.5,94.532,189400003.0
2006-09-12 06:10:00,94.515,94.52,94.494,94.494,251800002.0
2006-09-12 06:11:00,94.515,94.519,94.488,94.5,214700003.0
2006-09-12 06:12:00,94.507,94.519,94.492,94.519,86699997.0
2006-09-12 06:13:00,94.506,94.511,94.483,94.484,207100002.0
2006-09-12 06:14:00,94.497,94.506,94.483,94.488,174700002.0
2006-09-12 06:15:00,94.477,94.506,94.477,94.503,222499998.0
2006-09-12 06:16:00,94.485,94.512,94.477,94.481,276300002.0
2006-09-12 06:17:00,94.481,94.514,94.481,94.505,222299999.0
2006-09-12 06:18:00,94.485,94.5,94.471,94.495,117599998.0
2006-09-12 06:19:00,94.491,94.512,94.491,94.512,86400001.0
2006-09-12 06:20:00,94.5,94.513,94.5,94.507,49999998.0
2006-09-12 06:21:00,94.487,94.504,94.479,94.49,263900003.0
2006-09-12 06:22:00,94.45,94.488,94.446,94.478,312899997.0
2006-09-12 06:23:00,94.481,94.5,94.481,94.5,121400002.0
2006-09-12 06:24:00,94.504,94.517,94.49,94.509,238800000.0
2006-09-12 06:25:00,94.506,94.523,94.488,94.5,332200000.0
2006-09-12 06:26:00,94.517,94.517,94.494,94.504,205499999.0
2006-09-12 06:27:00,94.515,94.528,94.496,94.528,264099998.0
2006-09-12 06:28:00,94.527,94.527,94.491,94.491,246700000.0
2006-09-12 06:29:00,94.51,94.525,94.51,94.525,66700001.0
2006-09-12 06:30:00,94.525,94.53,94.5,94.508,263999997.0
2006-09-12 06:31:00,94.51,94.522,94.501,94.504,221200000.0
2006-09-12 06:32:00,94.512,94.524,94.499,94.515,138099999.0
2006-09-12 06:33:00,94.523,94.523,94.493,94.508,188799999.0
2006-09-12 06:34:00,94.518,94.524,94.499,94.523,147199999.0
2006-09-12 06:35:00,94.519,94.535,94.495,94.515,172299999.0
2006-09-12 06:36:00,94.522,94.528,94.507,94.508,112399999.0
2006-09-12 06:37:00,94.529,94.529,94.505,94.505,275700002.0
2006-09-12 06:38:00,94.521,94.542,94.512,94.514,276600000.0
2006-09-12 06:39:00,94.548,94.548,94.527,94.538,129399998.0
2006-09-12 06:40:00,94.521,94.548,94.521,94.548,146299999.0
2006-09-12 06:41:00,94.527,94.557,94.527,94.552,335199999.0
2006-09-12 06:42:00,94.535,94.553,94.524,94.54,284900001.0
2006-09-12 06:43:00,94.543,94.551,94.529,94.534,199200002.0
2006-09-12 06:44:00,94.546,94.549,94.527,94.533,45599999.0
2006-09-12 06:45:00,94.519,94.55,94.519,94.55,165900000.0
2006-09-12 06:46:00,94.533,94.547,94.514,94.527,178300000.0
2006-09-12 06:47:00,94.525,94.542,94.519,94.538,191800001.0
2006-09-12 06:48:00,94.528,94.543,94.518,94.53,71700002.0
2006-09-12 06:49:00,94.522,94.534,94.509,94.528,64600001.0
2006-09-12 06:50:00,94.573,94.573,94.497,94.497,108899999.0
2006-09-12 06:51:00,94.523,94.541,94.523,94.535,270000000.0
2006-09-12 06:52:00,94.516,94.546,94.51,94.536,202799996.0
2006-09-12 06:53:00,94.547,94.547,94.52,94.523,301999999.0
2006-09-12 06:54:00,94.526,94.543,94.521,94.543,132500002.0
2006-09-12 06:55:00,94.548,94.548,94.523,94.523,180499997.0
2006-09-12 06:56:00,94.521,94.546,94.516,94.542,206899998.0
2006-09-12 06:57:00,94.535,94.547,94.524,94.528,69599999.0
2006-09-12 06:58:00,94.538,94.55,94.511,94.54,339300000.0
2006-09-12 06:59:00,94.546,94.558,94.529,94.536,260099993.0
2006-09-12 07:00:00,94.513,94.54,94.513,94.516,152700003.0
2006-09-12 07:01:00,94.543,94.558,94.528,94.543,301499997.0
2006-09-12 07:02:00,94.534,94.551,94.526,94.54,148200001.0
2006-09-12 07:03:00,94.53,94.55,94.512,94.547,182100002.0
2006-09-12 07:04:00,94.553,94.557,94.53,94.536,196000002.0
2006-09-12 07:05:00,94.539,94.544,94.515,94.515,260000000.0
2006-09-12 07:06:00,94.533,94.54,94.518,94.528,93499998.0
2006-09-12 07:07:00,94.549,94.553,94.526,94.526,194299998.0
2006-09-12 07:08:00,94.517,94.538,94.507,94.524,146999998.0
2006-09-12 07:09:00,94.526,94.549,94.526,94.528,221500000.0
2006-09-12 07:10:00,94.538,94.546,94.522,94.537,175600001.0
2006-09-12 07:11:00,94.528,94.543,94.495,94.516,118700000.0
2006-09-12 07:12:00,94.513,94.535,94.5,94.507,177699999.0
2006-09-12 07:13:00,94.499,94.515,94.478,94.512,199199998.0
2006-09-12 07:14:00,94.512,94.516,94.493,94.496,314100000.0
2006-09-12 07:15:00,94.506,94.518,94.496,94.518,96399999.0
2006-09-12 07:16:00,94.501,94.517,94.482,94.504,130799999.0
2006-09-12 07:17:00,94.501,94.53,94.501,94.525,225900004.0
2006-09-12 07:18:00,94.529,94.542,94.521,94.54,123299999.0
2006-09-12 07:19:00,94.524,94.549,94.524,94.544,264600005.0
2006-09-12 07:20:00,94.534,94.564,94.534,94.555,189899999.0
2006-09-12 07:21:00,94.557,94.572,94.554,94.567,163799997.0
2006-09-12 07:22:00,94.569,94.569,94.547,94.547,107099998.0
2006-09-12 07:23:00,94.582,94.582,94.555,94.56,246400001.0
2006-09-12 07:24:00,94.562,94.582,94.562,94.582,267399998.0
2006-09-12 07:25:00,94.558,94.581,94.556,94.581,170099999.0
2006-09-12 07:26:00,94.588,94.588,94.546,94.569,183300001.0
2006-09-12 07:27:00,94.573,94.59,94.554,94.572,168299998.0
2006-09-12 07:28:00,94.567,94.586,94.564,94.586,107500000.0
2006-09-12 07:29:00,94.6,94.618,94.587,94.59,241199996.0
2006-09-12 07:30:00,94.613,94.64,94.613,94.636,202800002.0
2006-09-12 07:31:00,94.621,94.643,94.61,94.621,134600000.0
2006-09-12 07:32:00,94.616,94.632,94.591,94.602,159100000.0
2006-09-12 07:33:00,94.586,94.621,94.569,94.621,144199999.0
2006-09-12 07:34:00,94.611,94.636,94.602,94.623,192100001.0
2006-09-12 07:35:00,94.609,94.627,94.603,94.62,252299996.0
2006-09-12 07:36:00,94.602,94.632,94.596,94.617,189600000.0
2006-09-12 07:37:00,94.627,94.643,94.622,94.641,158600000.0
2006-09-12 07:38:00,94.632,94.638,94.616,94.627,133500000.0
2006-09-12 07:39:00,94.608,94.62,94.587,94.597,355299998.0
2006-09-12 07:40:00,94.606,94.606,94.58,94.606,170299999.0
2006-09-12 07:41:00,94.6,94.615,94.581,94.596,158099999.0
2006-09-12 07:42:00,94.576,94.604,94.569,94.604,222599997.0
2006-09-12 07:43:00,94.585,94.6,94.579,94.598,172400001.0
2006-09-12 07:44:00,94.6,94.6,94.565,94.576,128600001.0
2006-09-12 07:45:00,94.584,94.611,94.565,94.583,187099999.0
2006-09-12 07:46:00,94.599,94.614,94.585,94.59,189000002.0
2006-09-12 07:47:00,94.596,94.622,94.596,94.612,152699997.0
2006-09-12 07:48:00,94.587,94.611,94.587,94.588,357500002.0
2006-09-12 07:49:00,94.603,94.603,94.581,94.581,152499999.0
2006-09-12 07:50:00,94.572,94.591,94.565,94.587,304900002.0
2006-09-12 07:51:00,94.597,94.597,94.571,94.585,194799999.0
2006-09-12 07:52:00,94.553,94.578,94.553,94.578,220400000.0
2006-09-12 07:53:00,94.561,94.582,94.554,94.57,207799998.0
2006-09-12 07:54:00,94.577,94.582,94.559,94.563,274399997.0
2006-09-12 07:55:00,94.567,94.581,94.551,94.581,245499999.0
2006-09-12 07:56:00,94.574,94.594,94.571,94.571,351000000.0
2006-09-12 07:57:00,94.583,94.608,94.565,94.576,156700001.0
2006-09-12 07:58:00,94.58,94.588,94.561,94.586,306799999.0
2006-09-12 07:59:00,94.581,94.583,94.558,94.558,196100002.0
2006-09-12 08:00:00,94.576,94.578,94.549,94.549,213399996.0
2006-09-12 08:01:00,94.56,94.571,94.532,94.532,97600001.0
2006-09-12 08:02:00,94.549,94.562,94.539,94.555,141400000.0
2006-09-12 08:03:00,94.542,94.543,94.516,94.542,274499999.0
2006-09-12 08:04:00,94.542,94.542,94.515,94.526,222800002.0
2006-09-12 08:05:00,94.533,94.561,94.515,94.543,145699998.0
2006-09-12 08:06:00,94.54,94.559,94.53,94.538,167399998.0
2006-09-12 08:07:00,94.539,94.549,94.519,94.525,247299997.0
2006-09-12 08:08:00,94.538,94.542,94.519,94.519,276199999.0
2006-09-12 08:09:00,94.532,94.554,94.512,94.544,237899998.0
2006-09-12 08:10:00,94.548,94.557,94.528,94.551,304099993.0
2006-09-12 08:11:00,94.55,94.573,94.541,94.541,168800000.0
2006-09-12 08:12:00,94.545,94.575,94.545,94.548,238699998.0
2006-09-12 08:13:00,94.575,94.575,94.541,94.541,160600000.0
2006-09-12 08:14:00,94.565,94.582,94.555,94.582,215500002.0
2006-09-12 08:15:00,94.603,94.603,94.569,94.569,291399998.0
2006-09-12 08:16:00,94.58,94.596,94.56,94.579,56300001.0
2006-09-12 08:17:00,94.587,94.589,94.556,94.571,282099999.0
2006-09-12 08:18:00,94.564,94.591,94.564,94.573,154699999.0
2006-09-12 08:19:00,94.589,94.602,94.558,94.587,252200002.0
2006-09-12 08:20:00,94.581,94.596,94.565,94.587,130299996.0
2006-09-12 08:21:00,94.592,94.606,94.584,94.602,210400001.0
2006-09-12 08:22:00,94.588,94.617,94.588,94.604,310700000.0
2006-09-12 08:23:00,94.604,94.611,94.585,94.585,137200000.0
2006-09-12 08:24:00,94.573,94.587,94.551,94.57,354099995.0
2006-09-12 08:25:00,94.554,94.578,94.552,94.578,218900000.0
2006-09-12 08:26:00,94.564,94.586,94.561,94.577,197700004.0
2006-09-12 08:27:00,94.576,94.591,94.561,94.574,347500001.0
2006-09-12 08:28:00,94.56,94.59,94.56,94.59,292600000.0
2006-09-12 08:29:00,94.583,94.585,94.558,94.558,257699999.0
2006-09-12 08:30:00,94.557,94.568,94.543,94.567,285200000.0
2006-09-12 08:31:00,94.58,94.594,94.565,94.578,138700000.0
2006-09-12 08:32:00,94.581,94.595,94.565,94.586,160099997.0
2006-09-12 08:33:00,94.572,94.586,94.55,94.57,193599999.0
2006-09-12 08:34:00,94.577,94.586,94.557,94.568,167799999.0
2006-09-12 08:35:00,94.572,94.596,94.571,94.584,256499995.0
2006-09-12 08:36:00,94.569,94.592,94.56,94.59,257900004.0
2006-09-12 08:37:00,94.571,94.59,94.562,94.583,267799999.0
2006-09-12 08:38:00,94.574,94.607,94.574,94.607,148100001.0
2006-09-12 08:39:00,94.587,94.597,94.56,94.582,299299999.0
2006-09-12 08:40:00,94.581,94.595,94.569,94.586,222100000.0
2006-09-12 08:41:00,94.593,94.595,94.577,94.578,182399999.0
2006-09-12 08:42:00,94.588,94.608,94.586,94.595,239599999.0
2006-09-12 08:43:00,94.581,94.607,94.581,94.607,219799999.0
2006-09-12 08:44:00,94.613,94.627,94.588,94.595,168599999.0
2006-09-12 08:45:00,94.612,94.618,94.593,94.605,298799999.0
2006-09-12 08:46:00,94.61,94.61,94.585,94.586,180299998.0
2006-09-12 08:47:00,94.593,94.625,94.593,94.621,217599999.0
2006-09-12 08:48:00,94.61,94.632,94.603,94.616,233699996.0
2006-09-12 08:49:00,94.615,94.628,94.599,94.605,313900000.0
2006-09-12 08:50:00,94.61,94.622,94.582,94.616,158499996.0
2006-09-12 08:51:00,94.618,94.629,94.584,94.584,253400000.0
2006-09-12 08:52:00,94.62,94.62,94.592,94.594,250299997.0
2006-09-12 08:53:00,94.61,94.625,94.578,94.597,286400005.0
2006-09-12 08:54:00,94.59,94.593,94.572,94.572,261899998.0
2006-09-12 08:55:00,94.6,94.627,94.587,94.6,199400001.0
2006-09-12 08:56:00,94.598,94.62,94.578,94.593,187600001.0
2006-09-12 08:57:00,94.617,94.636,94.604,94.623,272800001.0
2006-09-12 08:58:00,94.628,94.64,94.606,94.621,192600000.0
2006-09-12 08:59:00,94.626,94.641,94.609,94.623,229199997.0
2006-09-12 09:00:00,94.638,94.65,94.61,94.639,250799999.0
2006-09-12 09:01:00,94.642,94.645,94.625,94.625,231799998.0
2006-09-12 09:02:00,94.64,94.65,94.622,94.627,265899997.0
2006-09-12 09:03:00,94.633,94.635,94.6,94.601,194499997.0
2006-09-12 09:04:00,94.593,94.628,94.593,94.618,191700004.0
2006-09-12 09:05:00,94.603,94.614,94.572,94.583,212600000.0
2006-09-12 09:06:00,94.588,94.612,94.575,94.608,194400000.0
2006-09-12 09:07:00,94.592,94.61,94.577,94.598,337899998.0
2006-09-12 09:08:00,94.566,94.605,94.566,94.588,253499999.0
2006-09-12 09:09:00,94.571,94.589,94.565,94.574,219700001.0
2006-09-12 09:10:00,94.577,94.594,94.572,94.587,262200001.0
2006-09-12 09:11:00,94.585,94.585,94.556,94.562,118600000.0
2006-09-12 09:12:00,94.579,94.586,94.551,94.572,198100004.0
2006-09-12 09:13:00,94.588,94.599,94.564,94.596,341100011.0
2006-09-12 09:14:00,94.595,94.602,94.56,94.582,186300000.0
2006-09-12 09:15:00,94.557,94.575,94.532,94.548,164400001.0
2006-09-12 09:16:00,94.523,94.553,94.511,94.541,219400000.0
2006-09-12 09:17:00,94.529,94.539,94.516,94.517,289499998.0
2006-09-12 09:18:00,94.524,94.542,94.514,94.527,110299999.0
2006-09-12 09:19:00,94.524,94.561,94.518,94.561,189999999.0
2006-09-12 09:20:00,94.568,94.568,94.537,94.542,222599999.0
2006-09-12 09:21:00,94.544,94.567,94.538,94.567,149599999.0
2006-09-12 09:22:00,94.561,94.601,94.561,94.601,257100000.0
2006-09-12 09:23:00,94.583,94.605,94.583,94.603,248999999.0
2006-09-12 09:24:00,94.606,94.616,94.588,94.616,158099999.0
2006-09-12 09:25:00,94.603,94.643,94.595,94.643,355699998.0
2006-09-12 09:26:00,94.641,94.646,94.621,94.623,269000000.0
2006-09-12 09:27:00,94.646,94.646,94.599,94.609,235500001.0
2006-09-12 09:28:00,94.621,94.641,94.601,94.614,225800002.0
2006-09-12 09:29:00,94.611,94.626,94.588,94.608,289600003.0
2006-09-12 09:30:00,94.637,94.652,94.626,94.629,61500000.0
2006-09-12 09:31:00,94.623,94.647,94.617,94.629,130599999.0
2006-09-12 09:32:00,94.646,94.658,94.631,94.645,311799999.0
2006-09-12 09:33:00,94.649,94.673,94.649,94.667,247599999.0
2006-09-12 09:34:00,94.647,94.647,94.623,94.623,330899998.0
2006-09-12 09:35:00,94.65,94.667,94.634,94.64,178900000.0
2006-09-12 09:36:00,94.675,94.71,94.664,94.683,241099998.0
2006-09-12 09:37:00,94.706,94.72,94.691,94.703,170900000.0
2006-09-12 09:38:00,94.699,94.718,94.683,94.712,182499995.0
2006-09-12 09:39:00,94.694,94.722,94.692,94.71,173199998.0
2006-09-12 09:40:00,94.707,94.728,94.695,94.72,310999996.0
2006-09-12 09:41:00,94.71,94.725,94.691,94.717,177100002.0
2006-09-12 09:42:00,94.706,94.735,94.697,94.725,148500002.0
2006-09-12 09:43:00,94.691,94.725,94.691,94.713,326900000.0
2006-09-12 09:44:00,94.695,94.712,94.677,94.697,168800001.0
2006-09-12 09:45:00,94.692,94.705,94.673,94.692,221799998.0
2006-09-12 09:46:00,94.688,94.688,94.664,94.67,261100001.0
2006-09-12 09:47:00,94.669,94.669,94.63,94.63,140699998.0
2006-09-12 09:48:00,94.627,94.646,94.601,94.634,235799996.0
2006-09-12 09:49:00,94.617,94.617,94.589,94.589,208499998.0
2006-09-12 09:50:00,94.594,94.614,94.576,94.584,240799996.0
2006-09-12 09:51:00,94.598,94.607,94.573,94.591,156399997.0
2006-09-12 09:52:00,94.582,94.6,94.561,94.572,168800003.0
2006-09-12 09:53:00,94.558,94.567,94.541,94.566,155000002.0
2006-09-12 09:54:00,94.57,94.57,94.546,94.548,117899999.0
2006-09-12 09:55:00,94.564,94.587,94.544,94.566,92400001.0
2006-09-12 09:56:00,94.568,94.6,94.568,94.6,353699995.0
2006-09-12 09:57:00,94.606,94.612,94.584,94.584,276200000.0
2006-09-12 09:58:00,94.58,94.605,94.576,94.586,103400001.0
2006-09-12 09:59:00,94.589,94.626,94.589,94.595,289000001.0
2006-09-12 10:00:00,94.594,94.603,94.574,94.574,190899996.0
2006-09-12 10:01:00,94.607,94.616,94.578,94.578,258000000.0
2006-09-12 10:02:00,94.598,94.625,94.586,94.592,398999999.0
2006-09-12 10:03:00,94.587,94.61,94.586,94.598,299299999.0
2006-09-12 10:04:00,94.586,94.589,94.56,94.568,215299996.0
2006-09-12 10:05:00,94.553,94.576,94.534,94.55,163999997.0
2006-09-12 10:06:00,94.563,94.59,94.549,94.563,100400000.0
2006-09-12 10:07:00,94.564,94.609,94.554,94.609,188300000.0
2006-09-12 10:08:00,94.597,94.635,94.597,94.632,232799998.0
2006-09-12 10:09:00,94.615,94.636,94.609,94.626,281600000.0
2006-09-12 10:10:00,94.622,94.63,94.599,94.611,269000004.0
2006-09-12 10:11:00,94.607,94.628,94.605,94.624,186300002.0
2006-09-12 10:12:00,94.61,94.637,94.6,94.615,181899997.0
2006-09-12 10:13:00,94.613,94.633,94.606,94.633,193299998.0
2006-09-12 10:14:00,94.609,94.627,94.606,94.62,81600000.0
2006-09-12 10:15:00,94.618,94.637,94.612,94.618,141800001.0
2006-09-12 10:16:00,94.635,94.639,94.604,94.617,246699996.0
2006-09-12 10:17:00,94.607,94.639,94.607,94.615,245999995.0
2006-09-12 10:18:00,94.622,94.639,94.615,94.627,197899999.0
2006-09-12 10:19:00,94.618,94.629,94.599,94.608,307099999.0
2006-09-12 10:20:00,94.627,94.653,94.623,94.649,379100000.0
2006-09-12 10:21:00,94.631,94.657,94.626,94.657,231600002.0
2006-09-12 10:22:00,94.636,94.66,94.632,94.642,487400002.0
2006-09-12 10:23:00,94.653,94.663,94.637,94.643,236100000.0
2006-09-12 10:24:00,94.644,94.663,94.626,94.645,166799997.0
2006-09-12 10:25:00,94.635,94.637,94.613,94.629,289200000.0
2006-09-12 10:26:00,94.625,94.632,94.602,94.605,181000000.0
2006-09-12 10:27:00,94.604,94.622,94.595,94.595,208500003.0
2006-09-12 10:28:00,94.574,94.598,94.56,94.582,94200000.0
2006-09-12 10:29:00,94.577,94.606,94.571,94.584,258899999.0
2006-09-12 10:30:00,94.606,94.613,94.569,94.569,217700000.0
2006-09-12 10:31:00,94.569,94.598,94.539,94.569,295499999.0
2006-09-12 10:32:00,94.582,94.599,94.578,94.599,61900001.0
2006-09-12 10:33:00,94.615,94.624,94.598,94.6,166300000.0
2006-09-12 10:34:00,94.589,94.611,94.585,94.605,168699998.0
2006-09-12 10:35:00,94.61,94.623,94.598,94.614,178000002.0
2006-09-12 10:36:00,94.607,94.63,94.579,94.604,259800002.0
2006-09-12 10:37:00,94.62,94.634,94.6,94.611,301300001.0
2006-09-12 10:38:00,94.608,94.608,94.572,94.572,225200002.0
2006-09-12 10:39:00,94.597,94.613,94.594,94.608,208600000.0
2006-09-12 10:40:00,94.608,94.626,94.591,94.602,158499998.0
2006-09-12 10:41:00,94.614,94.637,94.607,94.628,309299996.0
2006-09-12 10:42:00,94.632,94.638,94.611,94.617,305400003.0
2006-09-12 10:43:00,94.595,94.618,94.58,94.606,208099997.0
2006-09-12 10:44:00,94.599,94.617,94.582,94.598,402899994.0
2006-09-12 10:45:00,94.606,94.622,94.597,94.603,276799997.0
2006-09-12 10:46:00,94.608,94.61,94.588,94.591,258200002.0
2006-09-12 10:47:00,94.607,94.62,94.589,94.61,301400006.0
2006-09-12 10:48:00,94.601,94.615,94.583,94.583,127799999.0
2006-09-12 10:49:00,94.611,94.611,94.574,94.587,114199998.0
2006-09-12 10:50:00,94.606,94.606,94.574,94.588,187000000.0
2006-09-12 10:51:00,94.583,94.603,94.58,94.585,169099996.0
2006-09-12 10:52:00,94.552,94.583,94.552,94.583,200599999.0
2006-09-12 10:53:00,94.587,94.587,94.554,94.554,269499995.0
2006-09-12 10:54:00,94.57,94.577,94.525,94.56,260499997.0
2006-09-12 10:55:00,94.566,94.587,94.564,94.575,213999995.0
2006-09-12 10:56:00,94.579,94.584,94.558,94.571,176800001.0
2006-09-12 10:57:00,94.576,94.588,94.559,94.559,198299996.0
2006-09-12 10:58:00,94.565,94.577,94.548,94.552,326999998.0
2006-09-12 10:59:00,94.549,94.557,94.531,94.534,241699997.0
2006-09-12 11:00:00,94.55,94.562,94.528,94.528,114500001.0
2006-09-12 11:01:00,94.55,94.558,94.53,94.555,205700002.0
2006-09-12 11:02:00,94.553,94.557,94.515,94.537,266599994.0
2006-09-12 11:03:00,94.556,94.557,94.528,94.543,189000000.0
2006-09-12 11:04:00,94.548,94.561,94.541,94.557,170300000.0
2006-09-12 11:05:00,94.535,94.572,94.535,94.565,362200000.0
2006-09-12 11:06:00,94.563,94.568,94.537,94.548,293799994.0
2006-09-12 11:07:00,94.572,94.572,94.554,94.554,92200001.0
2006-09-12 11:08:00,94.542,94.564,94.531,94.549,229199999.0
2006-09-12 11:09:00,94.554,94.572,94.541,94.556,253199999.0
2006-09-12 11:10:00,94.536,94.561,94.533,94.545,104100001.0
2006-09-12 11:11:00,94.539,94.567,94.518,94.552,304899999.0
2006-09-12 11:12:00,94.559,94.569,94.531,94.56,171400000.0
2006-09-12 11:13:00,94.535,94.56,94.535,94.557,240600001.0
2006-09-12 11:14:00,94.557,94.572,94.551,94.565,340899999.0
2006-09-12 11:15:00,94.565,94.576,94.549,94.554,304099994.0
2006-09-12 11:16:00,94.568,94.574,94.549,94.549,235500001.0
2006-09-12 11:17:00,94.555,94.573,94.531,94.558,170000000.0
2006-09-12 11:18:00,94.572,94.581,94.56,94.562,286199998.0
2006-09-12 11:19:00,94.569,94.574,94.551,94.556,281599999.0
2006-09-12 11:20:00,94.555,94.577,94.545,94.577,236400002.0
2006-09-12 11:21:00,94.554,94.57,94.546,94.546,252199996.0
2006-09-12 11:22:00,94.542,94.567,94.542,94.567,247400000.0
2006-09-12 11:23:00,94.568,94.578,94.553,94.553,79099999.0
2006-09-12 11:24:00,94.578,94.58,94.559,94.569,228300001.0
2006-09-12 11:25:00,94.555,94.572,94.534,94.547,272099997.0
2006-09-12 11:26:00,94.561,94.567,94.536,94.536,340199997.0
2006-09-12 11:27:00,94.549,94.558,94.527,94.527,237699998.0
2006-09-12 11:28:00,94.526,94.543,94.518,94.543,161600002.0
2006-09-12 11:29:00,94.537,94.559,94.527,94.549,216400000.0
2006-09-12 11:30:00,94.528,94.55,94.523,94.55,371999992.0
2006-09-12 11:31:00,94.553,94.558,94.534,94.534,171399999.0
2006-09-12 11:32:00,94.543,94.559,94.509,94.542,452000001.0
2006-09-12 11:33:00,94.542,94.551,94.511,94.511,244600005.0
2006-09-12 11:34:00,94.538,94.553,94.52,94.532,289000000.0
2006-09-12 11:35:00,94.541,94.559,94.523,94.547,205100002.0
2006-09-12 11:36:00,94.544,94.569,94.538,94.562,235100007.0
2006-09-12 11:37:00,94.531,94.552,94.53,94.551,193800001.0
2006-09-12 11:38:00,94.561,94.58,94.549,94.563,254699998.0
2006-09-12 11:39:00,94.569,94.59,94.569,94.583,228699997.0
2006-09-12 11:40:00,94.58,94.583,94.564,94.574,365299996.0
2006-09-12 11:41:00,94.572,94.583,94.553,94.574,322799996.0
2006-09-12 11:42:00,94.56,94.573,94.551,94.57,123900000.0
2006-09-12 11:43:00,94.577,94.587,94.553,94.553,257399998.0
2006-09-12 11:44:00,94.557,94.586,94.557,94.586,260300003.0
2006-09-12 11:45:00,94.585,94.595,94.569,94.586,363700001.0
2006-09-12 11:46:00,94.585,94.59,94.57,94.578,158099999.0
2006-09-12 11:47:00,94.565,94.585,94.56,94.585,265099999.0
2006-09-12 11:48:00,94.582,94.59,94.564,94.571,295100004.0
2006-09-12 11:49:00,94.556,94.586,94.556,94.574,207699997.0
2006-09-12 11:50:00,94.559,94.585,94.559,94.581,277199999.0
2006-09-12 11:51:00,94.557,94.583,94.557,94.577,246699998.0
2006-09-12 11:52:00,94.574,94.588,94.564,94.586,223299996.0
2006-09-12 11:53:00,94.592,94.596,94.569,94.58,250700002.0
2006-09-12 11:54:00,94.582,94.588,94.567,94.57,220800001.0
2006-09-12 11:55:00,94.577,94.601,94.565,94.578,196999995.0
2006-09-12 11:56:00,94.585,94.592,94.563,94.579,140699997.0
2006-09-12 11:57:00,94.583,94.599,94.566,94.58,246200002.0
2006-09-12 11:58:00,94.573,94.609,94.573,94.603,264100001.0
2006-09-12 11:59:00,94.605,94.621,94.588,94.604,268999996.0
2006-09-12 12:00:00,94.606,94.642,94.598,94.642,245999999.0
2006-09-12 12:01:00,94.617,94.642,94.613,94.633,181600001.0
2006-09-12 12:02:00,94.628,94.628,94.586,94.607,160300001.0
2006-09-12 12:03:00,94.599,94.622,94.588,94.62,267299996.0
2006-09-12 12:04:00,94.618,94.621,94.597,94.621,225999996.0
2006-09-12 12:05:00,94.598,94.62,94.598,94.62,152800002.0
2006-09-12 12:06:00,94.608,94.635,94.599,94.635,291400001.0
2006-09-12 12:07:00,94.629,94.629,94.605,94.605,458600003.0
2006-09-12 12:08:00,94.61,94.621,94.593,94.6,171200001.0
2006-09-12 12:09:00,94.6,94.606,94.584,94.585,297299998.0
2006-09-12 12:10:00,94.593,94.614,94.591,94.612,289999999.0
2006-09-12 12:11:00,94.603,94.632,94.592,94.597,218400002.0
2006-09-12 12:12:00,94.599,94.614,94.577,94.577,278599994.0
2006-09-12 12:13:00,94.588,94.599,94.569,94.587,207199999.0
2006-09-12 12:14:00,94.582,94.594,94.558,94.579,243299997.0
2006-09-12 12:15:00,94.575,94.575,94.534,94.547,193200000.0
2006-09-12 12:16:00,94.553,94.588,94.553,94.585,231700005.0
2006-09-12 12:17:00,94.571,94.593,94.56,94.578,205000003.0
2006-09-12 12:18:00,94.557,94.576,94.54,94.567,127699999.0
2006-09-12 12:19:00,94.562,94.58,94.56,94.575,244999998.0
2006-09-12 12:20:00,94.551,94.575,94.551,94.57,242099999.0
2006-09-12 12:21:00,94.567,94.584,94.548,94.558,218399999.0
2006-09-12 12:22:00,94.553,94.577,94.545,94.551,310700001.0
2006-09-12 12:23:00,94.571,94.587,94.551,94.562,207399999.0
2006-09-12 12:24:00,94.572,94.594,94.561,94.575,219500004.0
2006-09-12 12:25:00,94.543,94.572,94.537,94.553,172799999.0
2006-09-12 12:26:00,94.547,94.586,94.54,94.586,192599998.0
2006-09-12 12:27:00,94.576,94.594,94.564,94.575,284799998.0
2006-09-12 12:28:00,94.57,94.59,94.558,94.572,248000001.0
2006-09-12 12:29:00,94.565,94.586,94.556,94.586,341099999.0
2006-09-12 12:30:00,94.561,94.593,94.561,94.583,196699998.0
2006-09-12 12:31:00,94.576,94.591,94.56,94.58,235499996.0
2006-09-12 12:32:00,94.565,94.589,94.565,94.588,205399998.0
2006-09-12 12:33:00,94.573,94.598,94.573,94.594,215399998.0
2006-09-12 12:34:00,94.579,94.598,94.571,94.571,188199996.0
2006-09-12 12:35:00,94.58,94.58,94.56,94.569,178699999.0
2006-09-12 12:36:00,94.562,94.581,94.554,94.578,298500000.0
2006-09-12 12:37:00,94.567,94.586,94.567,94.586,102900000.0
2006-09-12 12:38:00,94.585,94.585,94.559,94.567,236099997.0
2006-09-12 12:39:00,94.566,94.605,94.566,94.605,109199999.0
2006-09-12 12:40:00,94.607,94.613,94.603,94.613,56300000.0
2006-09-12 12:41:00,94.611,94.62,94.595,94.603,266800000.0
2006-09-12 12:42:00,94.623,94.625,94.597,94.602,245700003.0
2006-09-12 12:43:00,94.603,94.617,94.577,94.602,191100001.0
2006-09-12 12:44:00,94.598,94.609,94.587,94.609,210399995.0
2006-09-12 12:45:00,94.588,94.607,94.57,94.574,362200001.0
2006-09-12 12:46:00,94.585,94.589,94.563,94.57,289499999.0
2006-09-12 12:47:00,94.588,94.602,94.57,94.578,257399995.0
2006-09-12 12:48:00,94.579,94.594,94.57,94.586,303599998.0
2006-09-12 12:49:00,94.587,94.594,94.566,94.581,315700004.0
2006-09-12 12:50:00,94.592,94.592,94.557,94.584,279299998.0
2006-09-12 12:51:00,94.585,94.59,94.566,94.578,129400000.0
2006-09-12 12:52:00,94.587,94.6,94.575,94.577,183599998.0
2006-09-12 12:53:00,94.577,94.584,94.518,94.518,123500000.0
2006-09-12 12:54:00,94.567,94.58,94.56,94.578,253100001.0
2006-09-12 12:55:00,94.549,94.581,94.549,94.581,73599999.0
2006-09-12 12:56:00,94.56,94.572,94.546,94.569,239200000.0
2006-09-12 12:57:00,94.554,94.582,94.552,94.56,255300003.0
2006-09-12 12:58:00,94.578,94.58,94.556,94.556,172299999.0
2006-09-12 12:59:00,94.573,94.577,94.537,94.537,175000001.0
2006-09-12 13:00:00,94.561,94.581,94.542,94.579,327299998.0
2006-09-12 13:01:00,94.575,94.593,94.56,94.59,258799999.0
2006-09-12 13:02:00,94.595,94.6,94.574,94.58,175099999.0
2006-09-12 13:03:00,94.574,94.591,94.569,94.589,135900000.0
2006-09-12 13:04:00,94.577,94.583,94.56,94.565,255500001.0
2006-09-12 13:05:00,94.585,94.59,94.567,94.567,135900000.0
2006-09-12 13:06:00,94.564,94.592,94.564,94.572,304399997.0
2006-09-12 13:07:00,94.564,94.595,94.557,94.578,345500007.0
2006-09-12 13:08:00,94.583,94.597,94.572,94.585,169600000.0
2006-09-12 13:09:00,94.587,94.62,94.573,94.599,168400000.0
2006-09-12 13:10:00,94.624,94.638,94.617,94.633,160399998.0
2006-09-12 13:11:00,94.623,94.649,94.623,94.626,96900000.0
2006-09-12 13:12:00,94.625,94.657,94.624,94.657,293100001.0
2006-09-12 13:13:00,94.641,94.662,94.64,94.655,243900001.0
2006-09-12 13:14:00,94.643,94.663,94.634,94.637,281199999.0
2006-09-12 13:15:00,94.653,94.653,94.626,94.626,397100002.0
2006-09-12 13:16:00,94.647,94.651,94.627,94.637,84000000.0
2006-09-12 13:17:00,94.623,94.646,94.579,94.614,175100002.0
2006-09-12 13:18:00,94.635,94.643,94.62,94.638,258799997.0
2006-09-12 13:19:00,94.621,94.648,94.61,94.62,110999999.0
2006-09-12 13:20:00,94.622,94.628,94.61,94.61,87899998.0
2006-09-12 13:21:00,94.642,94.649,94.625,94.625,252200004.0
2006-09-12 13:22:00,94.633,94.639,94.619,94.621,387200001.0
2006-09-12 13:23:00,94.633,94.647,94.62,94.635,205899998.0
2006-09-12 13:24:00,94.645,94.645,94.612,94.619,232599998.0
2006-09-12 13:25:00,94.627,94.643,94.618,94.629,277699997.0
2006-09-12 13:26:00,94.626,94.646,94.62,94.64,174899998.0
2006-09-12 13:27:00,94.621,94.621,94.586,94.586,228300002.0
2006-09-12 13:28:00,94.62,94.62,94.589,94.59,255300004.0
2006-09-12 13:29:00,94.608,94.615,94.581,94.601,121699999.0
2006-09-12 13:30:00,94.608,94.622,94.588,94.608,207200001.0
2006-09-12 13:31:00,94.596,94.601,94.577,94.584,193199997.0
2006-09-12 13:32:00,94.588,94.611,94.575,94.591,257800002.0
2006-09-12 13:33:00,94.602,94.619,94.588,94.588,130000001.0
2006-09-12 13:34:00,94.597,94.615,94.582,94.588,202900003.0
2006-09-12 13:35:00,94.585,94.615,94.577,94.615,310599996.0
2006-09-12 13:36:00,94.603,94.616,94.589,94.603,126400004.0
2006-09-12 13:37:00,94.594,94.617,94.591,94.608,140600001.0
2006-09-12 13:38:00,94.615,94.615,94.575,94.575,214500005.0
2006-09-12 13:39:00,94.608,94.608,94.578,94.591,192000000.0
2006-09-12 13:40:00,94.596,94.609,94.582,94.602,373299999.0
2006-09-12 13:41:00,94.603,94.608,94.581,94.591,292600000.0
2006-09-12 13:42:00,94.605,94.61,94.581,94.592,303899998.0
2006-09-12 13:43:00,94.615,94.615,94.587,94.592,247700001.0
2006-09-12 13:44:00,94.629,94.63,94.613,94.615,132999997.0
2006-09-12 13:45:00,94.62,94.643,94.613,94.63,251999999.0
2006-09-12 13:46:00,94.606,94.635,94.606,94.628,125199999.0
2006-09-12 13:47:00,94.598,94.637,94.597,94.637,270000000.0
2006-09-12 13:48:00,94.616,94.637,94.609,94.624,199100001.0
2006-09-12 13:49:00,94.609,94.633,94.603,94.63,254199998.0
2006-09-12 13:50:00,94.615,94.619,94.589,94.603,378599998.0
2006-09-12 13:51:00,94.597,94.616,94.586,94.596,120900003.0
2006-09-12 13:52:00,94.58,94.612,94.58,94.612,269100000.0
2006-09-12 13:53:00,94.613,94.637,94.597,94.62,360899998.0
2006-09-12 13:54:00,94.607,94.625,94.594,94.619,265900002.0
2006-09-12 13:55:00,94.615,94.621,94.588,94.598,251500000.0
2006-09-12 13:56:00,94.622,94.626,94.607,94.607,247199999.0
2006-09-12 13:57:00,94.625,94.625,94.589,94.598,292799994.0
2006-09-12 13:58:00,94.614,94.638,94.61,94.623,121999999.0
2006-09-12 13:59:00,94.619,94.632,94.605,94.619,162399999.0
2006-09-12 14:00:00,94.602,94.621,94.595,94.621,198300000.0
2006-09-12 14:01:00,94.612,94.628,94.602,94.628,249900003.0
2006-09-12 14:02:00,94.625,94.628,94.604,94.609,280199997.0
2006-09-12 14:03:00,94.599,94.622,94.598,94.62,244799997.0
2006-09-12 14:04:00,94.613,94.628,94.591,94.61,345800004.0
2006-09-12 14:05:00,94.602,94.623,94.589,94.604,124400000.0
2006-09-12 14:06:00,94.602,94.628,94.586,94.612,310899999.0
2006-09-12 14:07:00,94.623,94.623,94.596,94.596,179100002.0
2006-09-12 14:08:00,94.6,94.621,94.595,94.612,295200002.0
2006-09-12 14:09:00,94.601,94.623,94.595,94.621,211499998.0
2006-09-12 14:10:00,94.625,94.632,94.595,94.617,210599999.0
2006-09-12 14:11:00,94.612,94.612,94.578,94.587,240400001.0
2006-09-12 14:12:00,94.599,94.621,94.59,94.606,168800000.0
2006-09-12 14:13:00,94.586,94.608,94.58,94.608,247000001.0
2006-09-12 14:14:00,94.617,94.623,94.594,94.602,265199997.0
2006-09-12 14:15:00,94.602,94.621,94.59,94.608,209300000.0
2006-09-12 14:16:00,94.617,94.617,94.592,94.592,99499999.0
2006-09-12 14:17:00,94.608,94.61,94.585,94.605,225599997.0
2006-09-12 14:18:00,94.599,94.617,94.581,94.605,226400000.0
2006-09-12 14:19:00,94.622,94.622,94.597,94.598,227199999.0
2006-09-12 14:20:00,94.615,94.62,94.592,94.6,208100001.0
2006-09-12 14:21:00,94.622,94.622,94.592,94.608,255299996.0
2006-09-12 14:22:00,94.591,94.621,94.591,94.621,102099998.0
2006-09-12 14:23:00,94.607,94.631,94.593,94.618,195599999.0
2006-09-12 14:24:00,94.596,94.631,94.583,94.625,149499997.0
2006-09-12 14:25:00,94.618,94.635,94.604,94.632,265900000.0
2006-09-12 14:26:00,94.637,94.647,94.617,94.617,157800000.0
2006-09-12 14:27:00,94.615,94.637,94.615,94.621,152800002.0
2006-09-12 14:28:00,94.621,94.621,94.592,94.593,239299999.0
2006-09-12 14:29:00,94.626,94.644,94.613,94.624,383700004.0
2006-09-12 14:30:00,94.607,94.64,94.58,94.605,268500001.0
2006-09-12 14:31:00,94.592,94.62,94.555,94.615,306599994.0
2006-09-12 14:32:00,94.56,94.615,94.559,94.583,177899999.0
2006-09-12 14:33:00,94.612,94.612,94.586,94.586,127500001.0
2006-09-12 14:34:00,94.499,94.52,94.45,94.473,220600001.0
2006-09-12 14:35:00,94.593,94.594,94.567,94.571,204099993.0
2006-09-12 14:36:00,94.412,94.465,94.388,94.431,253700004.0
2006-09-12 14:37:00,94.44,94.451,94.393,94.413,285899998.0
2006-09-12 14:38:00,94.416,94.458,94.408,94.439,248200000.0
2006-09-12 14:39:00,94.454,94.466,94.411,94.428,261600003.0
2006-09-12 14:40:00,94.432,94.483,94.428,94.464,208700000.0
2006-09-12 14:41:00,94.449,94.492,94.439,94.447,154399999.0
2006-09-12 14:42:00,94.498,94.505,94.456,94.469,216499999.0
2006-09-12 14:43:00,94.557,94.557,94.466,94.47,261300004.0
2006-09-12 14:44:00,94.471,94.503,94.451,94.49,247499999.0
2006-09-12 14:45:00,94.479,94.509,94.468,94.496,275699996.0
2006-09-12 14:46:00,94.473,94.521,94.473,94.521,218199998.0
2006-09-12 14:47:00,94.5,94.53,94.481,94.53,292999994.0
2006-09-12 14:48:00,94.522,94.534,94.504,94.516,335599998.0
2006-09-12 14:49:00,94.536,94.547,94.498,94.498,296400001.0
2006-09-12 14:50:00,94.522,94.557,94.522,94.55,331800000.0
2006-09-12 14:51:00,94.562,94.57,94.545,94.563,261999995.0
2006-09-12 14:52:00,94.565,94.572,94.543,94.545,420200003.0
2006-09-12 14:53:00,94.553,94.576,94.536,94.553,249699999.0
2006-09-12 14:54:00,94.576,94.582,94.541,94.556,259899997.0
2006-09-12 14:55:00,94.563,94.581,94.547,94.559,363700001.0
2006-09-12 14:56:00,94.577,94.614,94.577,94.605,134000000.0
2006-09-12 14:57:00,94.61,94.642,94.591,94.617,268200003.0
2006-09-12 14:58:00,94.644,94.644,94.607,94.613,154700001.0
2006-09-12 14:59:00,94.619,94.658,94.589,94.634,177800003.0
2006-09-12 15:00:00,94.659,94.659,94.635,94.635,125699999.0
2006-09-12 15:01:00,94.655,94.668,94.644,94.662,163200000.0
2006-09-12 15:02:00,94.638,94.66,94.638,94.645,169500000.0
2006-09-12 15:03:00,94.64,94.653,94.627,94.647,154700000.0
2006-09-12 15:04:00,94.633,94.66,94.633,94.66,187900000.0
2006-09-12 15:05:00,94.66,94.683,94.641,94.683,199199999.0
2006-09-12 15:06:00,94.68,94.692,94.666,94.668,199599999.0
2006-09-12 15:07:00,94.695,94.696,94.661,94.673,272299998.0
2006-09-12 15:08:00,94.695,94.726,94.676,94.726,155599995.0
2006-09-12 15:09:00,94.7,94.721,94.691,94.706,211100000.0
2006-09-12 15:10:00,94.682,94.7,94.681,94.695,125000003.0
2006-09-12 15:11:00,94.675,94.675,94.635,94.635,122699999.0
2006-09-12 15:12:00,94.65,94.668,94.626,94.657,168300000.0
2006-09-12 15:13:00,94.641,94.662,94.635,94.662,203500000.0
2006-09-12 15:14:00,94.643,94.667,94.64,94.651,212300000.0
2006-09-12 15:15:00,94.659,94.674,94.628,94.657,238799995.0
2006-09-12 15:16:00,94.644,94.675,94.644,94.67,261299994.0
2006-09-12 15:17:00,94.648,94.669,94.637,94.654,361300002.0
2006-09-12 15:18:00,94.677,94.683,94.651,94.683,186099999.0
2006-09-12 15:19:00,94.683,94.683,94.65,94.652,291799998.0
2006-09-12 15:20:00,94.681,94.696,94.655,94.676,301299994.0
2006-09-12 15:21:00,94.669,94.689,94.646,94.666,186299996.0
2006-09-12 15:22:00,94.64,94.668,94.603,94.668,188000000.0
2006-09-12 15:23:00,94.665,94.665,94.628,94.636,290299998.0
2006-09-12 15:24:00,94.65,94.664,94.627,94.639,207799996.0
2006-09-12 15:25:00,94.632,94.651,94.622,94.635,178600002.0
2006-09-12 15:26:00,94.632,94.65,94.611,94.631,137499999.0
2006-09-12 15:27:00,94.644,94.668,94.631,94.66,317500000.0
2006-09-12 15:28:00,94.653,94.661,94.626,94.64,233499998.0
2006-09-12 15:29:00,94.639,94.661,94.639,94.656,158700002.0
2006-09-12 15:30:00,94.649,94.649,94.617,94.623,78999999.0
2006-09-12 15:31:00,94.609,94.631,94.601,94.617,155599998.0
2006-09-12 15:32:00,94.621,94.621,94.561,94.561,110199999.0
2006-09-12 15:33:00,94.575,94.575,94.543,94.544,150400001.0
2006-09-12 15:34:00,94.535,94.556,94.519,94.537,322699996.0
2006-09-12 15:35:00,94.529,94.551,94.514,94.551,118900001.0
2006-09-12 15:36:00,94.569,94.569,94.544,94.556,232500003.0
2006-09-12 15:37:00,94.529,94.55,94.529,94.55,150700001.0
2006-09-12 15:38:00,94.52,94.555,94.518,94.552,178300003.0
2006-09-12 15:39:00,94.539,94.55,94.528,94.532,292700003.0
2006-09-12 15:40:00,94.541,94.55,94.529,94.529,116800001.0
2006-09-12 15:41:00,94.545,94.545,94.51,94.522,212599999.0
2006-09-12 15:42:00,94.534,94.551,94.512,94.533,83199999.0
2006-09-12 15:43:00,94.55,94.562,94.533,94.539,253899998.0
2006-09-12 15:44:00,94.545,94.553,94.513,94.54,159400000.0
2006-09-12 15:45:00,94.553,94.553,94.533,94.537,253899998.0
2006-09-12 15:46:00,94.548,94.548,94.515,94.54,293999998.0
2006-09-12 15:47:00,94.496,94.533,94.489,94.503,199899998.0
2006-09-12 15:48:00,94.478,94.513,94.478,94.495,281199998.0
2006-09-12 15:49:00,94.471,94.495,94.468,94.48,269700001.0
2006-09-12 15:50:00,94.466,94.466,94.439,94.439,162599997.0
2006-09-12 15:51:00,94.446,94.463,94.387,94.394,285500000.0
2006-09-12 15:52:00,94.398,94.432,94.385,94.392,411499998.0
2006-09-12 15:53:00,94.375,94.41,94.363,94.394,124200000.0
2006-09-12 15:54:00,94.396,94.429,94.382,94.382,242700003.0
2006-09-12 15:55:00,94.421,94.427,94.404,94.424,242199995.0
2006-09-12 15:56:00,94.425,94.439,94.394,94.424,273900001.0
2006-09-12 15:57:00,94.437,94.441,94.416,94.427,302400001.0
2006-09-12 15:58:00,94.424,94.452,94.419,94.448,362299999.0
2006-09-12 15:59:00,94.422,94.453,94.414,94.434,247400002.0
2006-09-12 16:00:00,94.428,94.43,94.406,94.418,289699998.0
2006-09-12 16:01:00,94.413,94.429,94.395,94.426,265200001.0
2006-09-12 16:02:00,94.414,94.438,94.406,94.438,122499998.0
2006-09-12 16:03:00,94.446,94.453,94.404,94.412,173100000.0
2006-09-12 16:04:00,94.419,94.439,94.405,94.43,284600001.0
2006-09-12 16:05:00,94.401,94.424,94.396,94.42,102400002.0
2006-09-12 16:06:00,94.385,94.412,94.342,94.371,155099999.0
2006-09-12 16:07:00,94.356,94.375,94.33,94.352,144500001.0
2006-09-12 16:08:00,94.373,94.391,94.362,94.384,313800000.0
2006-09-12 16:09:00,94.371,94.371,94.338,94.338,142099997.0
2006-09-12 16:10:00,94.357,94.372,94.337,94.362,331999997.0
2006-09-12 16:11:00,94.34,94.358,94.327,94.337,279099999.0
2006-09-12 16:12:00,94.356,94.356,94.312,94.316,142799997.0
2006-09-12 16:13:00,94.33,94.33,94.248,94.281,89899999.0
2006-09-12 16:14:00,94.302,94.31,94.275,94.287,265700001.0
2006-09-12 16:15:00,94.29,94.307,94.25,94.26,294300001.0
2006-09-12 16:16:00,94.254,94.254,94.222,94.222,148800001.0
2006-09-12 16:17:00,94.244,94.252,94.191,94.191,302199999.0
2006-09-12 16:18:00,94.242,94.242,94.203,94.203,216000001.0
2006-09-12 16:19:00,94.236,94.243,94.205,94.211,308700002.0
2006-09-12 16:20:00,94.244,94.257,94.221,94.242,243299997.0
2006-09-12 16:21:00,94.243,94.29,94.229,94.271,329499998.0
2006-09-12 16:22:00,94.286,94.297,94.267,94.278,123400000.0
2006-09-12 16:23:00,94.253,94.271,94.236,94.268,317499998.0
2006-09-12 16:24:00,94.26,94.272,94.244,94.257,220000002.0
2006-09-12 16:25:00,94.246,94.262,94.224,94.248,203900005.0
2006-09-12 16:26:00,94.225,94.225,94.197,94.209,174500002.0
2006-09-12 16:27:00,94.236,94.249,94.213,94.228,252799997.0
2006-09-12 16:28:00,94.24,94.261,94.236,94.26,310799999.0
2006-09-12 16:29:00,94.261,94.274,94.242,94.251,313399996.0
2006-09-12 16:30:00,94.275,94.282,94.247,94.261,186699997.0
2006-09-12 16:31:00,94.28,94.284,94.245,94.261,257699996.0
2006-09-12 16:32:00,94.271,94.281,94.249,94.271,245800003.0
2006-09-12 16:33:00,94.247,94.266,94.241,94.254,229599995.0
2006-09-12 16:34:00,94.243,94.252,94.221,94.229,192899996.0
2006-09-12 16:35:00,94.266,94.285,94.254,94.258,344600001.0
2006-09-12 16:36:00,94.268,94.283,94.25,94.266,394899999.0
2006-09-12 16:37:00,94.277,94.283,94.254,94.264,268800001.0
2006-09-12 16:38:00,94.274,94.284,94.258,94.266,248700002.0
2006-09-12 16:39:00,94.288,94.294,94.264,94.293,294000000.0
2006-09-12 16:40:00,94.271,94.307,94.271,94.302,306900003.0
2006-09-12 16:41:00,94.3,94.3,94.265,94.265,150499997.0
2006-09-12 16:42:00,94.269,94.293,94.252,94.273,284699997.0
2006-09-12 16:43:00,94.267,94.288,94.249,94.264,286300001.0
2006-09-12 16:44:00,94.28,94.288,94.256,94.257,335600002.0
2006-09-12 16:45:00,94.255,94.27,94.244,94.265,381000002.0
2006-09-12 16:46:00,94.261,94.261,94.224,94.229,187900000.0
2006-09-12 16:47:00,94.255,94.265,94.226,94.226,144300000.0
2006-09-12 16:48:00,94.228,94.255,94.223,94.25,326599997.0
2006-09-12 16:49:00,94.246,94.26,94.229,94.24,276899998.0
2006-09-12 16:50:00,94.246,94.246,94.214,94.229,229299999.0
2006-09-12 16:51:00,94.261,94.261,94.236,94.258,206399999.0
2006-09-12 16:52:00,94.229,94.263,94.229,94.257,202900002.0
2006-09-12 16:53:00,94.264,94.273,94.248,94.249,217400001.0
2006-09-12 16:54:00,94.262,94.27,94.237,94.248,355200002.0
2006-09-12 16:55:00,94.224,94.271,94.224,94.245,184100000.0
2006-09-12 16:56:00,94.231,94.253,94.219,94.253,121700001.0
2006-09-12 16:57:00,94.269,94.298,94.269,94.29,269600001.0
2006-09-12 16:58:00,94.283,94.295,94.261,94.281,159400000.0
2006-09-12 16:59:00,94.294,94.317,94.274,94.313,294699999.0
2006-09-12 17:00:00,94.295,94.322,94.279,94.293,139999999.0
2006-09-12 17:01:00,94.295,94.307,94.265,94.292,187799999.0
2006-09-12 17:02:00,94.296,94.31,94.285,94.304,216600002.0
2006-09-12 17:03:00,94.299,94.303,94.279,94.28,198099997.0
2006-09-12 17:04:00,94.297,94.311,94.282,94.298,205500004.0
2006-09-12 17:05:00,94.29,94.313,94.285,94.306,293700000.0
2006-09-12 17:06:00,94.307,94.321,94.295,94.302,177899999.0
2006-09-12 17:07:00,94.329,94.33,94.309,94.312,153200000.0
2006-09-12 17:08:00,94.323,94.346,94.321,94.339,191700001.0
2006-09-12 17:09:00,94.338,94.346,94.32,94.338,135599998.0
2006-09-12 17:10:00,94.333,94.343,94.317,94.332,164000000.0
2006-09-12 17:11:00,94.324,94.337,94.308,94.325,122799998.0
2006-09-12 17:12:00,94.32,94.32,94.298,94.313,223000002.0
2006-09-12 17:13:00,94.322,94.322,94.282,94.305,283000001.0
2006-09-12 17:14:00,94.317,94.34,94.296,94.328,237999999.0
2006-09-12 17:15:00,94.334,94.336,94.311,94.311,136699999.0
2006-09-12 17:16:00,94.318,94.333,94.295,94.318,147500001.0
2006-09-12 17:17:00,94.313,94.336,94.293,94.336,249100002.0
2006-09-12 17:18:00,94.339,94.348,94.327,94.336,167100001.0
2006-09-12 17:19:00,94.34,94.36,94.329,94.36,270499999.0
2006-09-12 17:20:00,94.341,94.358,94.339,94.356,157599999.0
2006-09-12 17:21:00,94.357,94.373,94.35,94.37,189200001.0
2006-09-12 17:22:00,94.359,94.373,94.34,94.358,197399997.0
2006-09-12 17:23:00,94.34,94.36,94.326,94.356,181200000.0
2006-09-12 17:24:00,94.345,94.373,94.341,94.365,250800000.0
2006-09-12 17:25:00,94.383,94.393,94.366,94.38,290300002.0
2006-09-12 17:26:00,94.37,94.385,94.358,94.38,154200000.0
2006-09-12 17:27:00,94.371,94.371,94.343,94.343,286199996.0
2006-09-12 17:28:00,94.365,94.374,94.35,94.36,199100000.0
2006-09-12 17:29:00,94.374,94.376,94.347,94.355,172299998.0
2006-09-12 17:30:00,94.371,94.407,94.361,94.384,144400001.0
2006-09-12 17:31:00,94.407,94.42,94.392,94.396,221999998.0
2006-09-12 17:32:00,94.401,94.418,94.379,94.396,308400000.0
2006-09-12 17:33:00,94.403,94.403,94.368,94.373,136299999.0
2006-09-12 17:34:00,94.387,94.403,94.379,94.403,122699999.0
2006-09-12 17:35:00,94.391,94.405,94.376,94.393,181300003.0
2006-09-12 17:36:00,94.389,94.402,94.375,94.377,249500002.0
2006-09-12 17:37:00,94.397,94.404,94.376,94.387,219800001.0
2006-09-12 17:38:00,94.401,94.415,94.386,94.408,179100000.0
2006-09-12 17:39:00,94.393,94.411,94.382,94.393,148000001.0
2006-09-12 17:40:00,94.385,94.411,94.373,94.397,190699997.0
2006-09-12 17:41:00,94.389,94.408,94.386,94.408,225500003.0
2006-09-12 17:42:00,94.39,94.405,94.386,94.405,243799994.0
2006-09-12 17:43:00,94.372,94.402,94.372,94.4,320699997.0
2006-09-12 17:44:00,94.397,94.404,94.377,94.388,131999996.0
2006-09-12 17:45:00,94.403,94.409,94.383,94.387,147999999.0
2006-09-12 17:46:00,94.387,94.415,94.376,94.376,198400000.0
2006-09-12 17:47:00,94.386,94.411,94.386,94.407,290399999.0
2006-09-12 17:48:00,94.385,94.399,94.376,94.387,204400000.0
2006-09-12 17:49:00,94.378,94.411,94.374,94.393,125000000.0
2006-09-12 17:50:00,94.377,94.41,94.37,94.41,337599999.0
2006-09-12 17:51:00,94.377,94.402,94.377,94.401,193400000.0
2006-09-12 17:52:00,94.408,94.413,94.393,94.401,187399999.0
2006-09-12 17:53:00,94.409,94.417,94.386,94.388,148799999.0
2006-09-12 17:54:00,94.365,94.385,94.35,94.385,203299999.0
2006-09-12 17:55:00,94.38,94.382,94.361,94.367,220999998.0
2006-09-12 17:56:00,94.388,94.39,94.37,94.37,109499999.0
2006-09-12 17:57:00,94.375,94.387,94.361,94.38,193500001.0
2006-09-12 17:58:00,94.341,94.38,94.341,94.375,141299999.0
2006-09-12 17:59:00,94.356,94.379,94.356,94.377,182300002.0
2006-09-12 18:00:00,94.357,94.377,94.355,94.359,198900003.0
2006-09-12 18:01:00,94.37,94.384,94.353,94.36,1948199993.0
2006-09-12 18:02:00,94.39,94.39,94.39,94.39,1822599989.0
2006-09-12 18:03:00,94.38,94.38,94.38,94.38,1822599989.0
2006-09-12 18:04:00,94.37,94.38,94.36,94.36,1822599989.0
2006-09-12 18:05:00,94.37,94.37,94.36,94.36,1822599989.0
2006-09-12 18:06:00,94.37,94.37,94.36,94.37,1822599989.0
2006-09-12 18:07:00,94.36,94.37,94.36,94.37,1822599989.0
2006-09-12 18:09:00,94.345,94.36,94.33,94.34,1822599989.0
2006-09-12 18:10:00,94.339,94.356,94.317,94.345,1757499999.0
2006-09-12 18:11:00,94.338,94.356,94.32,94.327,1222999991.0
2006-09-12 18:12:00,94.341,94.364,94.321,94.321,1287899988.0
2006-09-12 18:13:00,94.334,94.357,94.316,94.326,1823599993.0
2006-09-12 18:14:00,94.33,94.34,94.32,94.33,907199994.0
2006-09-12 18:15:00,94.34,94.34,94.33,94.33,907199994.0
2006-09-12 18:16:00,94.34,94.34,94.34,94.34,907199994.0
2006-09-12 18:17:00,94.343,94.36,94.322,94.322,907199994.0
2006-09-12 18:18:00,94.331,94.365,94.331,94.354,1126799997.0
2006-09-12 18:20:00,94.333,94.36,94.324,94.336,1708399998.0
2006-09-12 18:21:00,94.335,94.353,94.316,94.335,1811199989.0
2006-09-12 18:22:00,94.341,94.368,94.327,94.368,1234899994.0
2006-09-12 18:23:00,94.37,94.37,94.36,94.36,2077599999.0
2006-09-12 18:24:00,94.373,94.378,94.343,94.373,2077599999.0
2006-09-12 18:25:00,94.369,94.4,94.354,94.38,1826399994.0
2006-09-12 18:26:00,94.39,94.414,94.379,94.395,1986900007.0
2006-09-12 18:27:00,94.395,94.424,94.372,94.406,1372199998.0
2006-09-12 18:28:00,94.427,94.427,94.393,94.409,1535200003.0
2006-09-12 18:29:00,94.383,94.407,94.368,94.405,929299995.0
2006-09-12 18:30:00,94.407,94.412,94.382,94.391,989500002.0
2006-09-12 18:31:00,94.384,94.399,94.37,94.383,1525500000.0
2006-09-12 18:32:00,94.382,94.422,94.382,94.419,1857199991.0
2006-09-12 18:33:00,94.41,94.41,94.41,94.41,1737099993.0
2006-09-12 18:34:00,94.398,94.415,94.376,94.383,1737099993.0
2006-09-12 18:35:00,94.413,94.424,94.367,94.368,1830600002.0
2006-09-12 18:36:00,94.383,94.416,94.376,94.388,693700001.0
2006-09-12 18:37:00,94.403,94.417,94.375,94.397,1077899996.0
2006-09-12 18:38:00,94.406,94.417,94.374,94.381,764499996.0
2006-09-12 18:39:00,94.387,94.407,94.364,94.381,832499996.0
2006-09-12 18:40:00,94.411,94.415,94.382,94.384,1632299995.0
2006-09-12 18:41:00,94.393,94.423,94.393,94.408,834899996.0
2006-09-12 18:42:00,94.404,94.416,94.383,94.403,1296099993.0
2006-09-12 18:43:00,94.408,94.425,94.394,94.399,500699993.0
2006-09-12 18:44:00,94.412,94.413,94.382,94.382,914099996.0
2006-09-12 18:45:00,94.398,94.412,94.378,94.386,870099985.0
2006-09-12 18:46:00,94.387,94.408,94.38,94.398,798300003.0
2006-09-12 18:47:00,94.381,94.401,94.376,94.389,253999995.0
2006-09-12 18:48:00,94.389,94.4,94.37,94.387,559499995.0
2006-09-12 18:49:00,94.403,94.41,94.377,94.382,723899996.0
2006-09-12 18:50:00,94.386,94.386,94.358,94.358,878700006.0
2006-09-12 18:51:00,94.356,94.387,94.356,94.376,1001000010.0
2006-09-12 18:52:00,94.374,94.386,94.353,94.382,1333999997.0
2006-09-12 18:53:00,94.373,94.393,94.362,94.383,1695300003.0
2006-09-12 18:54:00,94.364,94.385,94.355,94.373,1471599999.0
2006-09-12 18:55:00,94.377,94.388,94.352,94.356,1722799994.0
2006-09-12 18:56:00,94.361,94.386,94.359,94.371,273099997.0
2006-09-12 18:57:00,94.368,94.382,94.353,94.361,505600005.0
2006-09-12 18:58:00,94.373,94.386,94.358,94.386,1130699998.0
2006-09-12 18:59:00,94.385,94.39,94.359,94.369,1373100003.0
2006-09-12 19:00:00,94.366,94.391,94.366,94.383,195000000.0
2006-09-12 19:01:00,94.387,94.402,94.37,94.37,575899994.0
2006-09-12 19:02:00,94.397,94.406,94.383,94.383,224100000.0
2006-09-12 19:03:00,94.378,94.397,94.374,94.387,409899995.0
2006-09-12 19:04:00,94.39,94.413,94.38,94.395,555899999.0
2006-09-12 19:05:00,94.391,94.411,94.381,94.408,472799997.0
2006-09-12 19:06:00,94.411,94.418,94.38,94.38,1001699999.0
2006-09-12 19:07:00,94.403,94.406,94.373,94.373,1337100008.0
2006-09-12 19:08:00,94.39,94.407,94.372,94.38,1467699999.0
2006-09-12 19:09:00,94.385,94.405,94.361,94.4,929900001.0
2006-09-12 19:10:00,94.407,94.422,94.391,94.414,249999999.0
2006-09-12 19:11:00,94.405,94.418,94.382,94.396,507499993.0
2006-09-12 19:12:00,94.403,94.404,94.384,94.397,321500003.0
2006-09-12 19:13:00,94.386,94.4,94.365,94.383,329400004.0
2006-09-12 19:14:00,94.375,94.402,94.374,94.4,355500001.0
2006-09-12 19:15:00,94.399,94.403,94.374,94.381,929499998.0
2006-09-12 19:16:00,94.375,94.406,94.375,94.4,370799997.0
2006-09-12 19:17:00,94.402,94.412,94.382,94.39,794499996.0
2006-09-12 19:18:00,94.393,94.401,94.361,94.366,719299999.0
2006-09-12 19:19:00,94.352,94.393,94.352,94.39,1071100004.0
2006-09-12 19:20:00,94.385,94.399,94.361,94.385,658899995.0
2006-09-12 19:21:00,94.387,94.398,94.371,94.393,807200003.0
2006-09-12 19:22:00,94.398,94.412,94.381,94.389,230600004.0
2006-09-12 19:23:00,94.412,94.416,94.378,94.378,1672999997.0
2006-09-12 19:24:00,94.383,94.409,94.383,94.405,935299996.0
2006-09-12 19:25:00,94.409,94.41,94.386,94.39,1230599992.0
2006-09-12 19:26:00,94.39,94.426,94.389,94.408,2083699983.0
2006-09-12 19:27:00,94.41,94.432,94.407,94.424,1481300006.0
2006-09-12 19:28:00,94.412,94.429,94.407,94.423,1136899997.0
2006-09-12 19:29:00,94.399,94.414,94.376,94.403,193100000.0
2006-09-12 19:30:00,94.42,94.43,94.409,94.417,1102299986.0
2006-09-12 19:31:00,94.402,94.41,94.382,94.398,585300002.0
2006-09-12 19:32:00,94.396,94.41,94.384,94.405,985400000.0
2006-09-12 19:33:00,94.408,94.422,94.389,94.4,605299993.0
2006-09-12 19:34:00,94.406,94.436,94.402,94.403,976399988.0
2006-09-12 19:35:00,94.398,94.421,94.383,94.413,1022099993.0
2006-09-12 19:36:00,94.41,94.41,94.384,94.385,763499993.0
2006-09-12 19:37:00,94.402,94.407,94.387,94.39,222299996.0
2006-09-12 19:38:00,94.39,94.419,94.385,94.405,964899991.0
2006-09-12 19:39:00,94.386,94.406,94.377,94.392,538400000.0
2006-09-12 19:40:00,94.381,94.389,94.354,94.367,947100004.0
2006-09-12 19:41:00,94.37,94.405,94.369,94.377,886599995.0
2006-09-12 19:42:00,94.381,94.407,94.381,94.393,924699994.0
2006-09-12 19:43:00,94.387,94.41,94.381,94.41,511100006.0
2006-09-12 19:44:00,94.409,94.421,94.372,94.372,937200000.0
2006-09-12 19:45:00,94.372,94.396,94.367,94.39,373799996.0
2006-09-12 19:46:00,94.38,94.403,94.369,94.384,517100005.0
2006-09-12 19:47:00,94.368,94.396,94.356,94.396,237799997.0
2006-09-12 19:48:00,94.377,94.407,94.368,94.407,947699993.0
2006-09-12 19:49:00,94.395,94.413,94.38,94.405,696799998.0
2006-09-12 19:50:00,94.385,94.41,94.374,94.392,569399996.0
2006-09-12 19:51:00,94.388,94.399,94.367,94.367,576500004.0
2006-09-12 19:52:00,94.365,94.396,94.365,94.383,299200001.0
2006-09-12 19:53:00,94.361,94.378,94.329,94.356,742399999.0
2006-09-12 19:54:00,94.357,94.365,94.328,94.337,802400005.0
2006-09-12 19:55:00,94.348,94.353,94.291,94.309,289299999.0
2006-09-12 19:56:00,94.318,94.33,94.296,94.301,462000002.0
2006-09-12 19:57:00,94.307,94.307,94.255,94.272,784999998.0
2006-09-12 19:58:00,94.273,94.278,94.232,94.241,939000000.0
2006-09-12 19:59:00,94.254,94.261,94.231,94.242,721399999.0
2006-09-12 20:00:00,94.24,94.276,94.23,94.249,506600002.0
2006-09-12 20:01:00,94.28,94.313,94.277,94.303,445400003.0
2006-09-12 20:02:00,94.277,94.296,94.25,94.259,658499997.0
2006-09-12 20:03:00,94.256,94.308,94.232,94.291,458500001.0
2006-09-12 20:04:00,94.314,94.338,94.303,94.338,645900001.0
2006-09-12 20:05:00,94.337,94.344,94.306,94.308,477299996.0
2006-09-12 20:06:00,94.292,94.333,94.292,94.314,685599998.0
2006-09-12 20:07:00,94.318,94.338,94.3,94.33,444399997.0
2006-09-12 20:08:00,94.332,94.365,94.3,94.352,694199992.0
2006-09-12 20:09:00,94.338,94.373,94.323,94.347,433800003.0
2006-09-12 20:10:00,94.345,94.359,94.322,94.322,540899997.0
2006-09-12 20:11:00,94.315,94.345,94.291,94.332,1409399998.0
2006-09-12 20:12:00,94.3,94.334,94.299,94.314,1647900002.0
2006-09-12 20:13:00,94.328,94.332,94.299,94.315,1080399999.0
2006-09-12 20:14:00,94.306,94.332,94.285,94.332,725799994.0
2006-09-12 20:15:00,94.304,94.332,94.291,94.318,978600003.0
2006-09-12 20:16:00,94.328,94.336,94.298,94.299,1405299998.0
2006-09-12 20:17:00,94.314,94.35,94.314,94.35,291900001.0
2006-09-12 20:18:00,94.357,94.357,94.307,94.307,256899999.0
2006-09-12 20:19:00,94.312,94.339,94.308,94.324,1685999996.0
2006-09-12 20:20:00,94.313,94.351,94.311,94.321,1438199997.0
2006-09-12 20:21:00,94.343,94.357,94.317,94.317,493599996.0
2006-09-12 20:22:00,94.314,94.35,94.314,94.35,722799993.0
2006-09-12 20:23:00,94.356,94.359,94.32,94.335,903099998.0
2006-09-12 20:24:00,94.338,94.365,94.324,94.365,521099992.0
2006-09-12 20:25:00,94.361,94.39,94.352,94.37,658499999.0
2006-09-12 20:26:00,94.365,94.393,94.359,94.391,382799997.0
2006-09-12 20:27:00,94.373,94.386,94.346,94.366,1070200002.0
2006-09-12 20:28:00,94.38,94.38,94.37,94.38,1511599991.0
2006-09-12 20:29:00,94.37,94.37,94.36,94.36,1511599991.0
2006-09-12 20:30:00,94.35,94.37,94.35,94.35,1511599991.0
2006-09-12 20:31:00,94.352,94.37,94.334,94.367,1511599991.0
2006-09-12 20:33:00,94.357,94.369,94.33,94.361,603199994.0
2006-09-12 20:34:00,94.342,94.356,94.316,94.342,356000004.0
2006-09-12 20:35:00,94.329,94.345,94.32,94.34,511199994.0
2006-09-12 20:36:00,94.347,94.356,94.327,94.338,568000001.0
2006-09-12 20:37:00,94.327,94.354,94.31,94.332,632699999.0
2006-09-12 20:38:00,94.315,94.337,94.302,94.325,1774500005.0
2006-09-12 20:39:00,94.313,94.35,94.313,94.35,1054400001.0
2006-09-12 20:40:00,94.34,94.36,94.33,94.352,1869700000.0
2006-09-12 20:41:00,94.323,94.345,94.318,94.339,791800001.0
2006-09-12 20:42:00,94.345,94.345,94.31,94.317,843900003.0
2006-09-12 20:43:00,94.327,94.353,94.321,94.336,587999994.0
2006-09-12 20:44:00,94.342,94.351,94.326,94.337,1318599987.0
2006-09-12 20:45:00,94.346,94.358,94.331,94.331,993699998.0
2006-09-12 20:46:00,94.351,94.358,94.32,94.32,841000005.0
2006-09-12 20:47:00,94.34,94.361,94.324,94.33,920799998.0
2006-09-12 20:48:00,94.327,94.349,94.318,94.329,843500001.0
2006-09-12 20:49:00,94.34,94.344,94.323,94.327,892899995.0
2006-09-12 20:50:00,94.321,94.339,94.297,94.326,1083799991.0
2006-09-12 20:51:00,94.314,94.33,94.297,94.32,798199999.0
2006-09-12 20:52:00,94.31,94.347,94.305,94.341,621699989.0
2006-09-12 20:53:00,94.342,94.348,94.317,94.331,1461899991.0
2006-09-12 20:54:00,94.349,94.361,94.339,94.347,450699995.0
2006-09-12 20:55:00,94.351,94.37,94.339,94.363,1027000006.0
2006-09-12 20:56:00,94.333,94.355,94.317,94.325,1067500000.0
2006-09-12 20:57:00,94.345,94.369,94.333,94.343,1388900002.0
2006-09-12 20:58:00,94.36,94.36,94.36,94.36,2035299992.0
2006-09-12 20:59:00,94.342,94.37,94.299,94.346,2035299992.0
2006-09-12 21:00:00,94.35,94.36,94.34,94.35,625599996.0
2006-09-12 21:01:00,94.37,94.37,94.37,94.37,625599996.0
2006-09-12 21:02:00,94.335,94.367,94.333,94.367,625599996.0
2006-09-12 21:03:00,94.37,94.375,94.352,94.352,648300004.0
2006-09-12 21:04:00,94.366,94.374,94.352,94.352,554699997.0
2006-09-12 21:05:00,94.36,94.369,94.342,94.356,434499997.0
2006-09-12 21:06:00,94.355,94.383,94.354,94.371,596499999.0
2006-09-12 21:07:00,94.355,94.388,94.355,94.378,545799999.0
2006-09-12 21:08:00,94.351,94.374,94.339,94.358,592000003.0
2006-09-12 21:09:00,94.343,94.367,94.343,94.363,457699987.0
2006-09-12 21:10:00,94.365,94.367,94.334,94.334,400900000.0
2006-09-12 21:11:00,94.333,94.359,94.331,94.347,538199998.0
2006-09-12 21:12:00,94.338,94.343,94.317,94.327,392799995.0
2006-09-12 21:13:00,94.339,94.355,94.322,94.33,941599998.0
2006-09-12 21:14:00,94.34,94.355,94.321,94.348,1073000000.0
2006-09-12 21:15:00,94.351,94.369,94.336,94.336,1018200004.0
2006-09-12 21:16:00,94.345,94.355,94.325,94.33,565299996.0
2006-09-12 21:17:00,94.342,94.365,94.331,94.348,1193400006.0
2006-09-12 21:18:00,94.333,94.358,94.326,94.347,783499999.0
2006-09-12 21:19:00,94.327,94.361,94.327,94.361,1052399996.0
2006-09-12 21:20:00,94.367,94.371,94.339,94.347,1401699992.0
2006-09-12 21:21:00,94.355,94.368,94.338,94.354,1628899995.0
2006-09-12 21:22:00,94.348,94.359,94.325,94.334,1644600005.0
2006-09-12 21:23:00,94.351,94.362,94.32,94.352,1017500000.0
2006-09-12 21:24:00,94.356,94.356,94.319,94.328,682399992.0
2006-09-12 21:25:00,94.322,94.349,94.32,94.344,1190399991.0
2006-09-12 21:26:00,94.345,94.362,94.331,94.331,461599998.0
2006-09-12 21:27:00,94.333,94.358,94.333,94.354,300099997.0
2006-09-12 21:28:00,94.357,94.357,94.337,94.342,314500000.0
2006-09-12 21:29:00,94.347,94.355,94.322,94.347,544900000.0
2006-09-12 21:30:00,94.336,94.348,94.316,94.326,455999997.0
2006-09-12 21:31:00,94.321,94.351,94.321,94.35,263400000.0
2006-09-12 21:32:00,94.353,94.353,94.324,94.337,1371499987.0
2006-09-12 21:33:00,94.347,94.359,94.335,94.355,232099998.0
2006-09-12 21:34:00,94.35,94.356,94.327,94.327,440099999.0
2006-09-12 21:35:00,94.356,94.361,94.331,94.338,372399997.0
2006-09-12 21:36:00,94.347,94.353,94.327,94.336,122499997.0
2006-09-12 21:37:00,94.35,94.356,94.33,94.343,332599998.0
2006-09-12 21:38:00,94.345,94.35,94.325,94.332,433599995.0
2006-09-12 21:39:00,94.327,94.351,94.317,94.351,253800002.0
2006-09-12 21:40:00,94.341,94.355,94.325,94.345,467399996.0
2006-09-12 21:41:00,94.343,94.343,94.319,94.319,411600003.0
2006-09-12 21:42:00,94.33,94.345,94.311,94.335,688000007.0
2006-09-12 21:43:00,94.347,94.347,94.32,94.321,587499999.0
2006-09-12 21:44:00,94.321,94.349,94.313,94.349,1468500002.0
2006-09-12 21:45:00,94.319,94.344,94.308,94.336,907699998.0
2006-09-12 21:46:00,94.33,94.351,94.321,94.339,564299997.0
2006-09-12 21:47:00,94.322,94.346,94.32,94.345,758100004.0
2006-09-12 21:48:00,94.339,94.356,94.324,94.337,331600000.0
2006-09-12 21:49:00,94.335,94.346,94.298,94.31,593299991.0
2006-09-12 21:50:00,94.324,94.345,94.324,94.342,264800000.0
2006-09-12 21:51:00,94.34,94.34,94.313,94.314,329800001.0
2006-09-12 21:52:00,94.312,94.342,94.307,94.333,601699997.0
2006-09-12 21:53:00,94.326,94.338,94.311,94.332,191299996.0
2006-09-12 21:54:00,94.34,94.34,94.32,94.32,200999998.0
2006-09-12 21:55:00,94.321,94.341,94.319,94.323,254699997.0
2006-09-12 21:56:00,94.337,94.345,94.323,94.34,602999988.0
2006-09-12 21:57:00,94.347,94.362,94.338,94.344,166199999.0
2006-09-12 21:58:00,94.353,94.368,94.353,94.368,229300000.0
2006-09-12 21:59:00,94.353,94.353,94.317,94.319,614499997.0
2006-09-12 22:00:00,94.33,94.341,94.304,94.32,644100001.0
2006-09-12 22:01:00,94.342,94.35,94.319,94.337,892299995.0
2006-09-12 22:02:00,94.324,94.347,94.313,94.328,1430299985.0
2006-09-12 22:03:00,94.331,94.354,94.318,94.336,263199997.0
2006-09-12 22:04:00,94.362,94.362,94.322,94.329,781900005.0
2006-09-12 22:05:00,94.348,94.356,94.322,94.332,253499997.0
2006-09-12 22:06:00,94.348,94.352,94.323,94.323,172100002.0
2006-09-12 22:07:00,94.329,94.351,94.329,94.348,121899998.0
2006-09-12 22:08:00,94.345,94.345,94.31,94.31,173399999.0
2006-09-12 22:09:00,94.33,94.33,94.299,94.299,383800005.0
2006-09-12 22:10:00,94.327,94.329,94.284,94.284,164399999.0
2006-09-12 22:11:00,94.311,94.335,94.306,94.325,439600002.0
2006-09-12 22:12:00,94.328,94.334,94.299,94.317,273499999.0
2006-09-12 22:13:00,94.333,94.333,94.299,94.309,554599995.0
2006-09-12 22:14:00,94.323,94.331,94.304,94.313,256400000.0
2006-09-12 22:15:00,94.333,94.337,94.308,94.308,515299996.0
2006-09-12 22:16:00,94.31,94.33,94.296,94.313,486300002.0
2006-09-12 22:17:00,94.316,94.337,94.3,94.327,165200001.0
2006-09-12 22:18:00,94.303,94.325,94.297,94.323,209099998.0
2006-09-12 22:19:00,94.33,94.334,94.299,94.299,157799996.0
2006-09-12 22:20:00,94.324,94.324,94.306,94.313,223600002.0
2006-09-12 22:21:00,94.309,94.317,94.29,94.297,174299999.0
2006-09-12 22:22:00,94.31,94.325,94.3,94.323,362400001.0
2006-09-12 22:23:00,94.305,94.323,94.303,94.318,171700000.0
2006-09-12 22:24:00,94.315,94.315,94.3,94.3,95000003.0
2006-09-12 22:25:00,94.315,94.318,94.297,94.306,282900003.0
2006-09-12 22:26:00,94.32,94.32,94.289,94.293,175499999.0
2006-09-12 22:27:00,94.317,94.317,94.288,94.295,875300005.0
2006-09-12 22:28:00,94.315,94.325,94.299,94.304,331199999.0
2006-09-12 22:29:00,94.308,94.331,94.293,94.316,395699998.0
2006-09-12 22:30:00,94.325,94.33,94.305,94.316,441899998.0
2006-09-12 22:31:00,94.313,94.32,94.293,94.302,97900000.0
2006-09-12 22:32:00,94.298,94.322,94.296,94.313,256799999.0
2006-09-12 22:33:00,94.298,94.316,94.292,94.312,370200001.0
2006-09-12 22:34:00,94.313,94.32,94.295,94.296,712800003.0
2006-09-12 22:35:00,94.309,94.329,94.306,94.31,242100000.0
2006-09-12 22:36:00,94.328,94.328,94.291,94.299,400799994.0
2006-09-12 22:37:00,94.294,94.322,94.29,94.322,223099999.0
2006-09-12 22:38:00,94.316,94.322,94.303,94.303,183300002.0
2006-09-12 22:39:00,94.309,94.325,94.302,94.325,187500000.0
2006-09-12 22:40:00,94.307,94.322,94.302,94.321,378200002.0
2006-09-12 22:41:00,94.323,94.323,94.301,94.301,267700000.0
2006-09-12 22:42:00,94.322,94.322,94.278,94.278,203800002.0
2006-09-12 22:43:00,94.275,94.302,94.264,94.29,738300004.0
2006-09-12 22:44:00,94.28,94.3,94.271,94.29,472499998.0
2006-09-12 22:45:00,94.293,94.302,94.265,94.278,435999998.0
2006-09-12 22:46:00,94.273,94.298,94.262,94.293,410299998.0
2006-09-12 22:47:00,94.292,94.293,94.267,94.271,366900002.0
2006-09-12 22:48:00,94.283,94.294,94.247,94.251,630999999.0
2006-09-12 22:49:00,94.26,94.297,94.26,94.285,594899996.0
2006-09-12 22:50:00,94.292,94.295,94.26,94.26,154999998.0
2006-09-12 22:51:00,94.28,94.288,94.256,94.288,572699998.0
2006-09-12 22:52:00,94.29,94.301,94.274,94.274,291399994.0
2006-09-12 22:53:00,94.282,94.294,94.22,94.255,382199998.0
2006-09-12 22:54:00,94.261,94.292,94.261,94.292,152300001.0
2006-09-12 22:55:00,94.274,94.292,94.266,94.284,417500002.0
2006-09-12 22:56:00,94.26,94.282,94.257,94.278,166199995.0
2006-09-12 22:57:00,94.273,94.293,94.252,94.282,274800000.0
2006-09-12 22:58:00,94.263,94.281,94.263,94.274,81000001.0
2006-09-12 22:59:00,94.277,94.277,94.185,94.188,264699995.0
2006-09-12 23:00:00,94.258,94.262,94.216,94.216,182400002.0
2006-09-12 23:01:00,94.216,94.246,94.216,94.244,142199999.0
2006-09-12 23:02:00,94.242,94.254,94.228,94.243,144499999.0
2006-09-12 23:03:00,94.242,94.26,94.23,94.237,272600000.0
2006-09-12 23:04:00,94.225,94.254,94.218,94.248,220000004.0
2006-09-12 23:05:00,94.227,94.249,94.226,94.24,162799999.0
2006-09-12 23:06:00,94.21,94.241,94.21,94.223,161100002.0
2006-09-12 23:07:00,94.223,94.257,94.22,94.257,247200000.0
2006-09-12 23:08:00,94.233,94.251,94.22,94.236,258099999.0
2006-09-12 23:09:00,94.229,94.259,94.229,94.259,122500000.0
2006-09-12 23:10:00,94.256,94.256,94.228,94.228,156900000.0
2006-09-12 23:11:00,94.239,94.244,94.218,94.218,190300001.0
2006-09-12 23:12:00,94.225,94.225,94.201,94.212,206300001.0
2006-09-12 23:13:00,94.22,94.22,94.194,94.198,141800000.0
2006-09-12 23:14:00,94.225,94.243,94.209,94.22,162899999.0
2006-09-12 23:15:00,94.227,94.232,94.206,94.208,227499997.0
2006-09-12 23:16:00,94.205,94.242,94.205,94.228,228700004.0
2006-09-12 23:17:00,94.199,94.248,94.199,94.232,311899993.0
2006-09-12 23:18:00,94.215,94.234,94.203,94.203,331000001.0
2006-09-12 23:19:00,94.203,94.203,94.183,94.187,50999999.0
2006-09-12 23:20:00,94.193,94.226,94.193,94.226,180599999.0
2006-09-12 23:21:00,94.2,94.2,94.141,94.15,188299996.0
2006-09-12 23:22:00,94.167,94.169,94.125,94.125,164700000.0
2006-09-12 23:23:00,94.157,94.173,94.147,94.165,226300000.0
2006-09-12 23:24:00,94.169,94.174,94.147,94.154,401799998.0
2006-09-12 23:25:00,94.169,94.183,94.161,94.172,45500000.0
2006-09-12 23:26:00,94.165,94.194,94.152,94.183,139999998.0
2006-09-12 23:27:00,94.178,94.205,94.169,94.18,266200000.0
2006-09-12 23:28:00,94.176,94.184,94.162,94.182,189899997.0
2006-09-12 23:29:00,94.193,94.2,94.17,94.176,335599998.0
2006-09-12 23:30:00,94.202,94.226,94.198,94.206,274899997.0
2006-09-12 23:31:00,94.228,94.239,94.196,94.216,265800001.0
2006-09-12 23:32:00,94.195,94.225,94.165,94.225,261400000.0
2006-09-12 23:33:00,94.228,94.233,94.183,94.19,214600000.0
2006-09-12 23:34:00,94.182,94.205,94.165,94.205,298599997.0
2006-09-12 23:35:00,94.204,94.215,94.166,94.192,392200003.0
2006-09-12 23:36:00,94.218,94.218,94.19,94.19,150100000.0
2006-09-12 23:37:00,94.193,94.204,94.185,94.204,106299999.0
2006-09-12 23:38:00,94.193,94.213,94.186,94.213,225599998.0
2006-09-12 23:39:00,94.212,94.222,94.193,94.211,203699999.0
2006-09-12 23:40:00,94.211,94.211,94.174,94.174,350099996.0
2006-09-12 23:41:00,94.178,94.187,94.165,94.18,223599997.0
2006-09-12 23:42:00,94.195,94.2,94.17,94.17,333299995.0
2006-09-12 23:43:00,94.18,94.201,94.179,94.2,210700001.0
2006-09-12 23:44:00,94.189,94.2,94.163,94.17,361100000.0
2006-09-12 23:45:00,94.175,94.21,94.175,94.185,257799998.0
2006-09-12 23:46:00,94.197,94.198,94.182,94.188,57199998.0
2006-09-12 23:47:00,94.176,94.193,94.153,94.193,117499999.0
2006-09-12 23:48:00,94.192,94.203,94.177,94.19,211399999.0
2006-09-12 23:49:00,94.178,94.198,94.168,94.171,182299999.0
2006-09-12 23:50:00,94.157,94.196,94.157,94.196,245199997.0
2006-09-12 23:51:00,94.198,94.219,94.189,94.2,159799997.0
2006-09-12 23:52:00,94.204,94.229,94.204,94.222,147200000.0
2006-09-12 23:53:00,94.216,94.217,94.193,94.207,262400000.0
2006-09-12 23:54:00,94.194,94.208,94.181,94.203,377899998.0
2006-09-12 23:55:00,94.193,94.203,94.177,94.185,116599998.0
2006-09-12 23:56:00,94.188,94.203,94.173,94.191,253199999.0
2006-09-12 23:57:00,94.195,94.2,94.18,94.188,76800001.0
2006-09-12 23:58:00,94.174,94.191,94.168,94.18,148300000.0
2006-09-12 23:59:00,94.177,94.181,94.159,94.166,222999999.0
2006-09-13 00:00:00,94.167,94.179,94.153,94.17,337500000.0
2006-09-13 00:01:00,94.167,94.177,94.142,94.149,283599999.0
2006-09-13 00:02:00,94.178,94.186,94.155,94.186,165799997.0
2006-09-13 00:03:00,94.17,94.181,94.147,94.16,260100003.0
2006-09-13 00:04:00,94.183,94.19,94.166,94.177,125800000.0
2006-09-13 00:05:00,94.174,94.188,94.155,94.183,242000002.0
2006-09-13 00:06:00,94.173,94.178,94.146,94.164,233800003.0
2006-09-13 00:07:00,94.162,94.185,94.162,94.185,179599999.0
2006-09-13 00:08:00,94.182,94.182,94.164,94.164,93599999.0
2006-09-13 00:09:00,94.16,94.18,94.136,94.162,235500001.0
2006-09-13 00:10:00,94.159,94.187,94.159,94.165,100399999.0
2006-09-13 00:11:00,94.159,94.18,94.156,94.168,127000002.0
2006-09-13 00:12:00,94.182,94.212,94.177,94.194,325899996.0
2006-09-13 00:13:00,94.197,94.21,94.184,94.184,182499998.0
2006-09-13 00:14:00,94.193,94.205,94.175,94.187,294199999.0
2006-09-13 00:15:00,94.182,94.19,94.162,94.173,165099996.0
2006-09-13 00:16:00,94.174,94.191,94.165,94.191,246000000.0
2006-09-13 00:17:00,94.187,94.197,94.161,94.177,94599997.0
2006-09-13 00:18:00,94.157,94.178,94.151,94.165,151199998.0
2006-09-13 00:19:00,94.162,94.189,94.162,94.166,163799997.0
2006-09-13 00:20:00,94.169,94.185,94.163,94.182,226100002.0
2006-09-13 00:21:00,94.182,94.193,94.165,94.17,259300000.0
2006-09-13 00:22:00,94.186,94.206,94.17,94.194,93900000.0
2006-09-13 00:23:00,94.176,94.196,94.171,94.196,148100000.0
2006-09-13 00:24:00,94.191,94.206,94.17,94.196,215200000.0
2006-09-13 00:25:00,94.195,94.208,94.181,94.202,152400000.0
2006-09-13 00:26:00,94.189,94.203,94.173,94.187,159899999.0
2006-09-13 00:27:00,94.183,94.191,94.169,94.17,218899998.0
2006-09-13 00:28:00,94.167,94.191,94.165,94.191,299400001.0
2006-09-13 00:29:00,94.184,94.208,94.154,94.166,234699999.0
2006-09-13 00:30:00,94.176,94.197,94.163,94.197,251099997.0
2006-09-13 00:31:00,94.187,94.202,94.181,94.192,306099999.0
2006-09-13 00:32:00,94.193,94.204,94.17,94.186,262399997.0
2006-09-13 00:33:00,94.195,94.208,94.178,94.202,193899999.0
2006-09-13 00:34:00,94.195,94.195,94.154,94.154,86300000.0
2006-09-13 00:35:00,94.153,94.198,94.146,94.198,187700001.0
2006-09-13 00:36:00,94.193,94.206,94.171,94.187,204799995.0
2006-09-13 00:37:00,94.2,94.226,94.19,94.2,262799997.0
2006-09-13 00:38:00,94.212,94.234,94.197,94.21,251500006.0
2006-09-13 00:39:00,94.227,94.234,94.204,94.206,188600002.0
2006-09-13 00:40:00,94.207,94.224,94.2,94.215,185400000.0
2006-09-13 00:41:00,94.2,94.219,94.196,94.203,274700000.0
2006-09-13 00:42:00,94.214,94.217,94.187,94.196,314900004.0
2006-09-13 00:43:00,94.219,94.229,94.203,94.229,164499998.0
2006-09-13 00:44:00,94.211,94.232,94.196,94.213,232300002.0
2006-09-13 00:45:00,94.223,94.247,94.206,94.223,283000000.0
2006-09-13 00:46:00,94.235,94.248,94.209,94.236,185899998.0
2006-09-13 00:47:00,94.235,94.268,94.229,94.265,386099997.0
2006-09-13 00:48:00,94.241,94.255,94.212,94.23,244900000.0
2006-09-13 00:49:00,94.22,94.252,94.22,94.232,260200002.0
2006-09-13 00:50:00,94.232,94.238,94.221,94.223,131899999.0
2006-09-13 00:51:00,94.208,94.229,94.193,94.223,165999997.0
2006-09-13 00:52:00,94.184,94.203,94.161,94.182,107500000.0
2006-09-13 00:53:00,94.181,94.195,94.17,94.189,188700004.0
2006-09-13 00:54:00,94.18,94.195,94.171,94.172,194600000.0
2006-09-13 00:55:00,94.161,94.186,94.161,94.186,254500002.0
2006-09-13 00:56:00,94.169,94.185,94.151,94.169,197800004.0
2006-09-13 00:57:00,94.193,94.212,94.179,94.198,236000004.0
2006-09-13 00:58:00,94.185,94.198,94.171,94.189,146499998.0
2006-09-13 00:59:00,94.191,94.204,94.178,94.199,305200003.0
2006-09-13 01:00:00,94.186,94.221,94.166,94.195,276700005.0
2006-09-13 01:01:00,94.187,94.204,94.187,94.204,91500001.0
2006-09-13 01:02:00,94.193,94.193,94.153,94.175,166199999.0
2006-09-13 01:03:00,94.171,94.195,94.171,94.192,109599999.0
2006-09-13 01:04:00,94.162,94.179,94.158,94.179,204099999.0
2006-09-13 01:05:00,94.177,94.177,94.145,94.172,248100001.0
2006-09-13 01:06:00,94.149,94.171,94.144,94.157,233600000.0
2006-09-13 01:07:00,94.154,94.163,94.137,94.16,260699998.0
2006-09-13 01:08:00,94.143,94.16,94.136,94.145,183600002.0
2006-09-13 01:09:00,94.139,94.173,94.139,94.173,130500003.0
2006-09-13 01:10:00,94.156,94.173,94.145,94.158,379900000.0
2006-09-13 01:11:00,94.163,94.166,94.135,94.144,243400001.0
2006-09-13 01:12:00,94.149,94.168,94.136,94.144,256299999.0
2006-09-13 01:13:00,94.162,94.169,94.138,94.152,174300000.0
2006-09-13 01:14:00,94.15,94.18,94.15,94.174,129700000.0
2006-09-13 01:15:00,94.188,94.19,94.168,94.19,123000000.0
2006-09-13 01:16:00,94.198,94.2,94.168,94.168,260900001.0
2006-09-13 01:17:00,94.153,94.175,94.153,94.175,153299998.0
2006-09-13 01:18:00,94.174,94.185,94.165,94.172,83700001.0
2006-09-13 01:19:00,94.164,94.18,94.158,94.173,176100001.0
2006-09-13 01:20:00,94.168,94.172,94.128,94.128,328199999.0
2006-09-13 01:21:00,94.157,94.166,94.136,94.138,285100000.0
2006-09-13 01:22:00,94.154,94.166,94.139,94.151,63200001.0
2006-09-13 01:23:00,94.163,94.163,94.139,94.141,108000001.0
2006-09-13 01:24:00,94.147,94.151,94.125,94.125,144499998.0
2006-09-13 01:25:00,94.14,94.15,94.125,94.128,206499998.0
2006-09-13 01:26:00,94.13,94.145,94.119,94.137,198299993.0
2006-09-13 01:27:00,94.128,94.153,94.127,94.142,319799999.0
2006-09-13 01:28:00,94.126,94.144,94.11,94.12,253500000.0
2006-09-13 01:29:00,94.135,94.15,94.108,94.128,207399998.0
2006-09-13 01:30:00,94.152,94.152,94.122,94.122,243000000.0
2006-09-13 01:31:00,94.133,94.154,94.131,94.144,240300003.0
2006-09-13 01:32:00,94.127,94.166,94.125,94.166,168599999.0
2006-09-13 01:33:00,94.169,94.17,94.148,94.17,232600001.0
2006-09-13 01:34:00,94.147,94.166,94.139,94.163,232500000.0
2006-09-13 01:35:00,94.165,94.17,94.15,94.158,238900001.0
2006-09-13 01:36:00,94.153,94.167,94.131,94.15,92300000.0
2006-09-13 01:37:00,94.162,94.169,94.14,94.152,182400000.0
2006-09-13 01:38:00,94.16,94.168,94.14,94.163,300600001.0
2006-09-13 01:39:00,94.143,94.177,94.143,94.177,120100002.0
2006-09-13 01:40:00,94.174,94.174,94.153,94.153,264999999.0
2006-09-13 01:41:00,94.149,94.177,94.149,94.177,212399999.0
2006-09-13 01:42:00,94.175,94.175,94.145,94.145,42300000.0
2006-09-13 01:43:00,94.166,94.194,94.166,94.193,94200000.0
2006-09-13 01:44:00,94.175,94.195,94.172,94.178,161100002.0
2006-09-13 01:45:00,94.194,94.194,94.159,94.159,208599999.0
2006-09-13 01:46:00,94.177,94.19,94.172,94.173,194400001.0
2006-09-13 01:47:00,94.178,94.186,94.164,94.167,139000000.0
2006-09-13 01:48:00,94.168,94.185,94.153,94.185,333599998.0
2006-09-13 01:49:00,94.164,94.194,94.164,94.184,288000000.0
2006-09-13 01:50:00,94.18,94.19,94.159,94.167,269399995.0
2006-09-13 01:51:00,94.188,94.188,94.155,94.181,285600000.0
2006-09-13 01:52:00,94.167,94.185,94.163,94.177,175900002.0
2006-09-13 01:53:00,94.172,94.177,94.145,94.151,296599999.0
2006-09-13 01:54:00,94.178,94.2,94.168,94.182,176700002.0
2006-09-13 01:55:00,94.205,94.205,94.175,94.178,215899998.0
2006-09-13 01:56:00,94.178,94.201,94.17,94.188,355499999.0
2006-09-13 01:57:00,94.174,94.197,94.17,94.191,384899997.0
2006-09-13 01:58:00,94.19,94.19,94.162,94.17,297800003.0
2006-09-13 01:59:00,94.171,94.184,94.16,94.173,396899999.0
2006-09-13 02:00:00,94.164,94.176,94.15,94.155,225099997.0
2006-09-13 02:01:00,94.133,94.176,94.133,94.158,372099997.0
2006-09-13 02:02:00,94.152,94.165,94.14,94.163,193699998.0
2006-09-13 02:03:00,94.141,94.166,94.133,94.151,179000000.0
2006-09-13 02:04:00,94.147,94.147,94.129,94.129,26300000.0
2006-09-13 02:05:00,94.124,94.124,94.09,94.098,118800000.0
2006-09-13 02:06:00,94.098,94.128,94.098,94.116,135400005.0
2006-09-13 02:07:00,94.117,94.125,94.098,94.102,255800000.0
2006-09-13 02:08:00,94.102,94.125,94.102,94.12,267499995.0
2006-09-13 02:09:00,94.109,94.135,94.096,94.11,209799995.0
2006-09-13 02:10:00,94.103,94.116,94.088,94.098,192500000.0
2006-09-13 02:11:00,94.114,94.116,94.081,94.081,256399998.0
2006-09-13 02:12:00,94.102,94.102,94.071,94.071,142999998.0
2006-09-13 02:13:00,94.073,94.073,94.021,94.036,208399999.0
2006-09-13 02:14:00,94.002,94.021,93.961,93.965,128199999.0
2006-09-13 02:15:00,93.939,93.985,93.939,93.967,356099997.0
2006-09-13 02:16:00,93.946,93.985,93.946,93.967,283499995.0
2006-09-13 02:17:00,93.961,93.961,93.903,93.903,101300003.0
2006-09-13 02:18:00,93.884,93.907,93.865,93.897,162400000.0
2006-09-13 02:19:00,93.897,93.921,93.88,93.906,267500004.0
2006-09-13 02:20:00,93.902,93.919,93.892,93.913,276499996.0
2006-09-13 02:21:00,93.914,93.914,93.886,93.91,233800000.0
2006-09-13 02:22:00,93.894,93.911,93.875,93.878,210300001.0
2006-09-13 02:23:00,93.894,93.917,93.894,93.912,297000003.0
2006-09-13 02:24:00,93.9,93.916,93.879,93.881,273599998.0
2006-09-13 02:25:00,93.907,93.907,93.872,93.872,197400001.0
2006-09-13 02:26:00,93.893,93.898,93.865,93.865,320900000.0
2006-09-13 02:27:00,93.889,93.91,93.887,93.904,288700003.0
2006-09-13 02:28:00,93.904,93.918,93.893,93.893,323999999.0
2006-09-13 02:29:00,93.917,93.945,93.905,93.93,263099998.0
2006-09-13 02:30:00,93.934,93.934,93.911,93.917,203600003.0
2006-09-13 02:31:00,93.941,93.946,93.913,93.922,239699997.0
2006-09-13 02:32:00,93.932,93.944,93.918,93.94,246400001.0
2006-09-13 02:33:00,93.945,93.96,93.929,93.955,182799997.0
2006-09-13 02:34:00,93.917,93.97,93.917,93.963,235299998.0
2006-09-13 02:35:00,93.943,93.972,93.941,93.972,192100001.0
2006-09-13 02:36:00,93.975,93.979,93.958,93.967,231200004.0
2006-09-13 02:37:00,93.967,93.983,93.952,93.969,113000000.0
2006-09-13 02:38:00,93.98,93.98,93.954,93.955,39799999.0
2006-09-13 02:39:00,93.929,93.951,93.929,93.95,203999996.0
2006-09-13 02:40:00,93.943,93.962,93.938,93.956,228699997.0
2006-09-13 02:41:00,93.958,93.958,93.93,93.942,287199998.0
2006-09-13 02:42:00,93.928,93.95,93.925,93.948,366699999.0
2006-09-13 02:43:00,93.94,93.948,93.914,93.914,127400002.0
2006-09-13 02:44:00,93.914,93.942,93.91,93.933,165799998.0
2006-09-13 02:45:00,93.926,93.941,93.911,93.927,165300003.0
2006-09-13 02:46:00,93.926,93.948,93.917,93.941,277700002.0
2006-09-13 02:47:00,93.942,93.949,93.924,93.935,234099998.0
2006-09-13 02:48:00,93.942,93.955,93.925,93.93,262899999.0
2006-09-13 02:49:00,93.939,93.948,93.926,93.929,153800000.0
2006-09-13 02:50:00,93.946,93.946,93.915,93.915,192199996.0
2006-09-13 02:51:00,93.928,93.929,93.888,93.888,163000000.0
2006-09-13 02:52:00,93.882,93.909,93.88,93.902,241399999.0
2006-09-13 02:53:00,93.898,93.921,93.879,93.907,172300000.0
2006-09-13 02:54:00,93.928,93.933,93.906,93.914,171900001.0
2006-09-13 02:55:00,93.925,93.951,93.912,93.92,267599996.0
2006-09-13 02:56:00,93.935,93.948,93.921,93.941,246100000.0
2006-09-13 02:57:00,93.938,93.951,93.922,93.937,87199999.0
2006-09-13 02:58:00,93.936,93.972,93.936,93.957,150100002.0
2006-09-13 02:59:00,93.962,93.981,93.952,93.965,383400000.0
2006-09-13 03:00:00,93.95,93.963,93.925,93.951,301399999.0
2006-09-13 03:01:00,93.964,93.964,93.933,93.936,382199998.0
2006-09-13 03:02:00,93.955,93.962,93.944,93.946,97499999.0
2006-09-13 03:03:00,93.949,93.969,93.941,93.947,250800005.0
2006-09-13 03:04:00,93.945,93.95,93.932,93.938,76800001.0
2006-09-13 03:05:00,93.955,93.966,93.933,93.947,182000000.0
2006-09-13 03:06:00,93.96,93.968,93.938,93.951,211099997.0
2006-09-13 03:07:00,93.963,93.979,93.947,93.959,129799999.0
2006-09-13 03:08:00,93.967,93.967,93.94,93.942,200199995.0
2006-09-13 03:09:00,93.957,93.97,93.945,93.956,184899997.0
2006-09-13 03:10:00,93.965,93.975,93.945,93.956,377499995.0
2006-09-13 03:11:00,93.95,93.965,93.93,93.954,160599998.0
2006-09-13 03:12:00,93.951,93.968,93.935,93.951,114100000.0
2006-09-13 03:13:00,93.966,93.966,93.916,93.921,453799999.0
2006-09-13 03:14:00,93.922,93.955,93.915,93.915,298499994.0
2006-09-13 03:15:00,93.933,93.946,93.914,93.917,190300000.0
2006-09-13 03:16:00,93.919,93.954,93.919,93.937,194500002.0
2006-09-13 03:17:00,93.971,93.979,93.964,93.966,34599999.0
2006-09-13 03:18:00,93.986,93.987,93.946,93.961,205300000.0
2006-09-13 03:19:00,93.97,93.983,93.956,93.969,61799999.0
2006-09-13 03:20:00,93.975,93.984,93.948,93.971,278100000.0
2006-09-13 03:21:00,93.942,93.962,93.931,93.962,375999999.0
2006-09-13 03:22:00,93.962,93.962,93.931,93.943,216800002.0
2006-09-13 03:23:00,93.953,93.967,93.938,93.962,206200004.0
2006-09-13 03:24:00,93.948,93.97,93.943,93.965,289400000.0
2006-09-13 03:25:00,93.956,93.969,93.942,93.963,349299998.0
2006-09-13 03:26:00,93.957,93.957,93.919,93.919,144200002.0
2006-09-13 03:27:00,93.925,93.955,93.919,93.938,240499999.0
2006-09-13 03:28:00,93.927,93.945,93.914,93.931,221900003.0
2006-09-13 03:29:00,93.92,93.935,93.92,93.935,8800000.0
2006-09-13 03:30:00,93.93,93.943,93.92,93.931,248099997.0
2006-09-13 03:31:00,93.944,93.95,93.931,93.932,85900001.0
2006-09-13 03:32:00,93.956,93.956,93.918,93.923,255299998.0
2006-09-13 03:33:00,93.947,93.958,93.933,93.936,313000002.0
2006-09-13 03:34:00,93.942,93.958,93.936,93.954,163699998.0
2006-09-13 03:35:00,93.934,93.962,93.934,93.955,306800000.0
2006-09-13 03:36:00,93.957,93.961,93.924,93.926,246800001.0
2006-09-13 03:37:00,93.952,93.967,93.938,93.938,164299998.0
2006-09-13 03:38:00,93.929,93.968,93.929,93.968,234800001.0
2006-09-13 03:39:00,93.975,93.975,93.937,93.947,312399999.0
2006-09-13 03:40:00,93.968,93.982,93.95,93.961,211800003.0
2006-09-13 03:41:00,93.977,93.977,93.943,93.944,170999998.0
2006-09-13 03:42:00,93.958,93.975,93.942,93.952,205300000.0
2006-09-13 03:43:00,93.956,93.973,93.952,93.967,183299998.0
2006-09-13 03:44:00,93.95,93.972,93.926,93.97,255500003.0
2006-09-13 03:45:00,93.943,93.982,93.943,93.964,261599998.0
2006-09-13 03:46:00,93.977,93.98,93.954,93.963,240199998.0
2006-09-13 03:47:00,93.974,93.986,93.96,93.975,208099998.0
2006-09-13 03:48:00,93.967,93.982,93.959,93.981,13600000.0
2006-09-13 03:49:00,93.997,93.997,93.973,93.985,241000001.0
2006-09-13 03:50:00,94.0,94.015,93.975,93.981,194499999.0
2006-09-13 03:51:00,94.019,94.043,94.018,94.036,280699999.0
2006-09-13 03:52:00,94.045,94.049,94.028,94.034,273900006.0
2006-09-13 03:53:00,94.013,94.035,94.007,94.026,213900000.0
2006-09-13 03:54:00,94.025,94.033,94.007,94.007,155900000.0
2006-09-13 03:55:00,94.017,94.025,93.999,94.025,184399998.0
2006-09-13 03:56:00,94.029,94.029,94.007,94.013,158099999.0
2006-09-13 03:57:00,94.023,94.033,94.011,94.011,167899998.0
2006-09-13 03:58:00,94.022,94.032,94.001,94.001,193300002.0
2006-09-13 03:59:00,94.008,94.026,94.001,94.022,186900001.0
2006-09-13 04:00:00,94.008,94.011,93.986,93.994,177300002.0
2006-09-13 04:01:00,94.003,94.017,93.988,94.003,164599998.0
2006-09-13 04:02:00,93.994,94.025,93.994,94.011,128199999.0
2006-09-13 04:03:00,93.991,94.007,93.989,94.003,96600002.0
2006-09-13 04:04:00,93.97,94.01,93.97,94.01,183799995.0
2006-09-13 04:05:00,94.005,94.02,93.997,94.001,222000000.0
2006-09-13 04:06:00,93.984,94.022,93.984,94.02,248899996.0
2006-09-13 04:07:00,94.002,94.015,93.984,94.01,223499998.0
2006-09-13 04:08:00,94.012,94.018,93.991,94.004,297300000.0
2006-09-13 04:09:00,93.993,94.012,93.977,93.994,309499995.0
2006-09-13 04:10:00,93.98,94.003,93.978,93.998,166300000.0
2006-09-13 04:11:00,93.979,94.004,93.979,93.986,240199998.0
2006-09-13 04:12:00,94.003,94.028,93.989,94.018,157700000.0
2006-09-13 04:13:00,94.009,94.035,94.004,94.035,241700001.0
2006-09-13 04:14:00,94.027,94.038,94.013,94.014,278900002.0
2006-09-13 04:15:00,94.025,94.039,94.013,94.027,270900000.0
2006-09-13 04:16:00,94.035,94.04,94.017,94.021,182599997.0
2006-09-13 04:17:00,94.014,94.037,94.014,94.037,64299999.0
2006-09-13 04:18:00,94.03,94.039,94.009,94.016,222099998.0
2006-09-13 04:19:00,94.031,94.031,94.015,94.015,23100000.0
2006-09-13 04:20:00,94.015,94.032,93.992,94.012,331799998.0
2006-09-13 04:21:00,94.015,94.035,94.008,94.008,218499998.0
2006-09-13 04:22:00,94.038,94.045,94.011,94.032,309100002.0
2006-09-13 04:23:00,94.025,94.037,94.022,94.027,162099999.0
2006-09-13 04:24:00,94.034,94.037,94.014,94.018,205399998.0
2006-09-13 04:25:00,94.014,94.029,93.997,94.022,274399996.0
2006-09-13 04:26:00,94.009,94.029,94.001,94.006,212299999.0
2006-09-13 04:27:00,94.008,94.016,93.985,93.997,193799998.0
2006-09-13 04:28:00,94.015,94.035,94.013,94.025,232499997.0
2006-09-13 04:29:00,94.017,94.024,93.996,93.999,258300002.0
2006-09-13 04:30:00,94.011,94.03,94.005,94.005,185399998.0
2006-09-13 04:31:00,93.996,94.024,93.993,94.022,296999995.0
2006-09-13 04:32:00,94.012,94.033,94.009,94.009,203900000.0
2006-09-13 04:33:00,94.009,94.032,94.009,94.026,122600000.0
2006-09-13 04:34:00,93.999,94.017,93.994,93.998,154599998.0
2006-09-13 04:35:00,94.025,94.03,94.01,94.017,172100003.0
2006-09-13 04:36:00,94.02,94.034,94.015,94.015,243399999.0
2006-09-13 04:37:00,94.016,94.03,94.014,94.02,150799998.0
2006-09-13 04:38:00,94.026,94.033,93.993,93.996,229299999.0
2006-09-13 04:39:00,94.032,94.036,94.006,94.006,179499997.0
2006-09-13 04:40:00,94.029,94.031,94.015,94.015,54200000.0
2006-09-13 04:41:00,94.033,94.038,94.007,94.025,291199996.0
2006-09-13 04:42:00,94.022,94.035,94.006,94.014,135699999.0
2006-09-13 04:43:00,94.033,94.042,94.017,94.026,187500004.0
2006-09-13 04:44:00,94.048,94.048,94.027,94.027,214800002.0
2006-09-13 04:45:00,94.057,94.063,94.032,94.063,276899999.0
2006-09-13 04:46:00,94.047,94.077,94.046,94.068,202000000.0
2006-09-13 04:47:00,94.067,94.07,94.035,94.035,205200000.0
2006-09-13 04:48:00,94.047,94.068,94.043,94.055,89000001.0
2006-09-13 04:49:00,94.041,94.056,94.022,94.05,170500000.0
2006-09-13 04:50:00,94.05,94.064,94.038,94.044,191000001.0
2006-09-13 04:51:00,94.03,94.066,94.03,94.05,117199999.0
2006-09-13 04:52:00,94.055,94.055,94.022,94.038,167599999.0
2006-09-13 04:53:00,94.041,94.058,94.027,94.03,196100001.0
2006-09-13 04:54:00,94.045,94.051,94.021,94.043,390500002.0
2006-09-13 04:55:00,94.032,94.055,94.025,94.044,177699999.0
2006-09-13 04:56:00,94.018,94.059,94.012,94.059,178400000.0
2006-09-13 04:57:00,94.069,94.069,94.037,94.037,231300005.0
2006-09-13 04:58:00,94.042,94.056,94.032,94.053,346000001.0
2006-09-13 04:59:00,94.057,94.074,94.044,94.06,174799996.0
2006-09-13 05:00:00,94.061,94.072,94.04,94.063,187199996.0
2006-09-13 05:01:00,94.058,94.068,94.029,94.068,192600000.0
2006-09-13 05:02:00,94.031,94.054,94.008,94.054,234900001.0
2006-09-13 05:03:00,94.06,94.06,94.046,94.046,68299997.0
2006-09-13 05:04:00,94.053,94.054,94.027,94.038,109200002.0
2006-09-13 05:05:00,94.037,94.074,94.037,94.067,197199997.0
2006-09-13 05:06:00,94.041,94.059,94.029,94.04,187099997.0
2006-09-13 05:07:00,94.039,94.052,94.015,94.015,168200000.0
2006-09-13 05:08:00,94.036,94.061,94.036,94.061,104200000.0
2006-09-13 05:09:00,94.07,94.07,94.029,94.046,198300001.0
2006-09-13 05:10:00,94.063,94.065,94.031,94.057,271899998.0
2006-09-13 05:11:00,94.042,94.055,94.021,94.037,172500001.0
2006-09-13 05:12:00,94.05,94.052,94.032,94.036,148099999.0
2006-09-13 05:13:00,94.061,94.066,94.045,94.053,261500000.0
2006-09-13 05:14:00,94.057,94.076,94.044,94.062,282100001.0
2006-09-13 05:15:00,94.061,94.075,94.037,94.049,130399998.0
2006-09-13 05:16:00,94.045,94.064,94.045,94.059,178100002.0
2006-09-13 05:17:00,94.037,94.054,94.037,94.054,61399999.0
2006-09-13 05:18:00,94.053,94.071,94.043,94.064,282799998.0
2006-09-13 05:19:00,94.045,94.06,94.041,94.053,128500004.0
2006-09-13 05:20:00,94.023,94.062,94.023,94.055,192800000.0
2006-09-13 05:21:00,94.063,94.065,94.038,94.038,237000000.0
2006-09-13 05:22:00,94.044,94.066,94.04,94.04,120099999.0
2006-09-13 05:23:00,94.054,94.075,94.038,94.058,72900001.0
2006-09-13 05:24:00,94.069,94.07,94.051,94.051,160700002.0
2006-09-13 05:25:00,94.048,94.06,94.031,94.06,223300003.0
2006-09-13 05:26:00,94.042,94.055,94.038,94.043,84300000.0
2006-09-13 05:27:00,94.039,94.057,94.034,94.038,148999998.0
2006-09-13 05:28:00,94.058,94.061,94.036,94.042,174799999.0
2006-09-13 05:29:00,94.053,94.065,94.032,94.056,166700004.0
2006-09-13 05:30:00,94.051,94.063,94.049,94.057,90000000.0
2006-09-13 05:31:00,94.035,94.051,94.035,94.051,108700001.0
2006-09-13 05:32:00,94.053,94.062,94.036,94.062,278300003.0
2006-09-13 05:33:00,94.046,94.068,94.046,94.068,220699996.0
2006-09-13 05:34:00,94.06,94.07,94.06,94.07,73799998.0
2006-09-13 05:35:00,94.057,94.07,94.023,94.042,330199998.0
2006-09-13 05:36:00,94.06,94.06,94.035,94.035,171100002.0
2006-09-13 05:37:00,94.055,94.064,94.039,94.043,162899997.0
2006-09-13 05:38:00,94.031,94.047,94.015,94.028,312700000.0
2006-09-13 05:39:00,94.035,94.058,94.03,94.053,324999996.0
2006-09-13 05:40:00,94.03,94.054,94.021,94.03,337499997.0
2006-09-13 05:41:00,94.032,94.055,94.029,94.035,104999999.0
2006-09-13 05:42:00,94.051,94.051,94.035,94.035,76800003.0
2006-09-13 05:43:00,94.043,94.052,94.02,94.037,265499999.0
2006-09-13 05:44:00,94.046,94.058,94.03,94.034,208200001.0
2006-09-13 05:45:00,94.055,94.055,94.04,94.04,40500000.0
2006-09-13 05:46:00,94.034,94.06,94.034,94.06,56699999.0
2006-09-13 05:47:00,94.052,94.052,93.976,94.026,171500002.0
2006-09-13 05:48:00,94.054,94.058,94.036,94.036,179400004.0
2006-09-13 05:49:00,94.058,94.067,94.029,94.043,349899995.0
2006-09-13 05:50:00,94.052,94.063,94.029,94.056,225499999.0
2006-09-13 05:51:00,94.057,94.07,94.038,94.068,243999998.0
2006-09-13 05:52:00,94.037,94.049,94.01,94.01,212100000.0
2006-09-13 05:53:00,94.061,94.068,94.047,94.056,222200001.0
2006-09-13 05:54:00,94.071,94.087,94.06,94.064,310099999.0
2006-09-13 05:55:00,94.065,94.075,94.04,94.057,201700001.0
2006-09-13 05:56:00,94.065,94.065,94.046,94.06,144899998.0
2006-09-13 05:57:00,94.056,94.073,94.05,94.05,137699999.0
2006-09-13 05:58:00,94.068,94.071,94.04,94.04,191600000.0
2006-09-13 05:59:00,94.051,94.075,94.048,94.057,281700001.0
2006-09-13 06:00:00,94.064,94.073,94.045,94.056,196899999.0
2006-09-13 06:01:00,94.07,94.07,94.034,94.044,185099995.0
2006-09-13 06:02:00,94.046,94.049,94.027,94.033,45200000.0
2006-09-13 06:03:00,94.052,94.068,94.041,94.049,57300000.0
2006-09-13 06:04:00,94.055,94.075,94.05,94.052,129499998.0
2006-09-13 06:05:00,94.038,94.06,94.035,94.052,214399998.0
2006-09-13 06:06:00,94.033,94.057,94.017,94.054,211299998.0
2006-09-13 06:07:00,94.056,94.072,94.033,94.033,219999997.0
2006-09-13 06:08:00,94.052,94.064,94.043,94.063,171599999.0
2006-09-13 06:09:00,94.053,94.07,94.036,94.06,138299998.0
2006-09-13 06:10:00,94.055,94.08,94.049,94.067,258400000.0
2006-09-13 06:11:00,94.053,94.077,94.038,94.06,143999998.0
2006-09-13 06:12:00,94.042,94.065,94.042,94.065,91200001.0
2006-09-13 06:13:00,94.063,94.067,94.045,94.067,174499999.0
2006-09-13 06:14:00,94.065,94.07,94.049,94.05,207999997.0
2006-09-13 06:15:00,94.053,94.076,94.037,94.056,159399999.0
2006-09-13 06:16:00,94.077,94.081,94.05,94.081,164500001.0
2006-09-13 06:17:00,94.05,94.082,94.029,94.067,268000002.0
2006-09-13 06:18:00,94.073,94.073,94.048,94.056,195300001.0
2006-09-13 06:19:00,94.07,94.08,94.07,94.08,16800000.0
2006-09-13 06:20:00,94.063,94.08,94.049,94.054,186199999.0
2006-09-13 06:21:00,94.075,94.075,94.052,94.052,69999999.0
2006-09-13 06:22:00,94.056,94.071,94.054,94.069,46999999.0
2006-09-13 06:23:00,94.062,94.075,94.043,94.075,120199999.0
2006-09-13 06:24:00,94.063,94.078,94.059,94.059,149500002.0
2006-09-13 06:25:00,94.069,94.085,94.048,94.059,263399998.0
2006-09-13 06:26:00,94.067,94.086,94.061,94.071,359499997.0
2006-09-13 06:27:00,94.077,94.096,94.064,94.096,249100002.0
2006-09-13 06:28:00,94.078,94.093,94.056,94.079,174999999.0
2006-09-13 06:29:00,94.091,94.11,94.09,94.11,80599997.0
2006-09-13 06:30:00,94.101,94.133,94.101,94.133,149699999.0
2006-09-13 06:31:00,94.114,94.133,94.105,94.123,57199999.0
2006-09-13 06:32:00,94.097,94.122,94.097,94.106,156900000.0
2006-09-13 06:33:00,94.111,94.124,94.085,94.109,242999999.0
2006-09-13 06:34:00,94.126,94.126,94.098,94.1,161599999.0
2006-09-13 06:35:00,94.112,94.13,94.092,94.109,289399996.0
2006-09-13 06:36:00,94.091,94.128,94.086,94.109,309699997.0
2006-09-13 06:37:00,94.115,94.115,94.082,94.103,61799999.0
2006-09-13 06:38:00,94.079,94.108,94.078,94.078,332999999.0
2006-09-13 06:39:00,94.09,94.112,94.089,94.112,140999998.0
2006-09-13 06:40:00,94.092,94.121,94.092,94.118,261900001.0
2006-09-13 06:41:00,94.115,94.133,94.1,94.112,145899999.0
2006-09-13 06:42:00,94.117,94.137,94.106,94.11,333400000.0
2006-09-13 06:43:00,94.135,94.14,94.12,94.12,152799999.0
2006-09-13 06:44:00,94.104,94.123,94.095,94.123,238399998.0
2006-09-13 06:45:00,94.103,94.13,94.103,94.127,189500001.0
2006-09-13 06:46:00,94.133,94.139,94.113,94.118,230700000.0
2006-09-13 06:47:00,94.127,94.127,94.093,94.093,112699999.0
2006-09-13 06:48:00,94.116,94.116,94.093,94.093,71199999.0
2006-09-13 06:49:00,94.113,94.124,94.091,94.109,186699998.0
2006-09-13 06:50:00,94.114,94.134,94.104,94.111,278500002.0
2006-09-13 06:51:00,94.11,94.132,94.109,94.132,241399999.0
2006-09-13 06:52:00,94.113,94.142,94.108,94.128,262900005.0
2006-09-13 06:53:00,94.128,94.14,94.114,94.137,258500002.0
2006-09-13 06:54:00,94.136,94.138,94.11,94.115,159200001.0
2006-09-13 06:55:00,94.118,94.13,94.11,94.125,254200001.0
2006-09-13 06:56:00,94.107,94.126,94.094,94.122,350099999.0
2006-09-13 06:57:00,94.106,94.128,94.083,94.115,248300001.0
2006-09-13 06:58:00,94.128,94.14,94.099,94.132,307900000.0
2006-09-13 06:59:00,94.111,94.137,94.111,94.132,193900001.0
2006-09-13 07:00:00,94.128,94.139,94.116,94.117,175999998.0
2006-09-13 07:01:00,94.136,94.148,94.125,94.142,263100000.0
2006-09-13 07:02:00,94.155,94.155,94.097,94.097,175899998.0
2006-09-13 07:03:00,94.116,94.145,94.114,94.145,92399997.0
2006-09-13 07:04:00,94.141,94.148,94.123,94.135,237099996.0
2006-09-13 07:05:00,94.144,94.144,94.114,94.114,199400003.0
2006-09-13 07:06:00,94.108,94.139,94.092,94.124,205899998.0
2006-09-13 07:07:00,94.124,94.127,94.11,94.125,176699999.0
2006-09-13 07:08:00,94.121,94.126,94.106,94.106,144400003.0
2006-09-13 07:09:00,94.14,94.145,94.132,94.138,78900001.0
2006-09-13 07:10:00,94.136,94.15,94.133,94.15,100599999.0
2006-09-13 07:11:00,94.15,94.164,94.14,94.141,210200002.0
2006-09-13 07:12:00,94.153,94.163,94.135,94.14,293900000.0
2006-09-13 07:13:00,94.152,94.162,94.138,94.146,139900000.0
2006-09-13 07:14:00,94.145,94.15,94.13,94.13,421299994.0
2006-09-13 07:15:00,94.148,94.148,94.123,94.131,112100000.0
2006-09-13 07:16:00,94.116,94.152,94.116,94.149,274500002.0
2006-09-13 07:17:00,94.133,94.162,94.133,94.156,220099998.0
2006-09-13 07:18:00,94.159,94.161,94.144,94.146,56899998.0
2006-09-13 07:19:00,94.141,94.175,94.133,94.142,226200001.0
2006-09-13 07:20:00,94.16,94.16,94.137,94.138,309600006.0
2006-09-13 07:21:00,94.143,94.156,94.137,94.149,47300000.0
2006-09-13 07:22:00,94.148,94.154,94.127,94.134,257299995.0
2006-09-13 07:23:00,94.15,94.15,94.121,94.123,248099999.0
2006-09-13 07:24:00,94.128,94.166,94.128,94.166,184100001.0
2006-09-13 07:25:00,94.162,94.18,94.144,94.16,228599998.0
2006-09-13 07:26:00,94.167,94.191,94.157,94.19,206400003.0
2006-09-13 07:27:00,94.167,94.208,94.167,94.189,279299996.0
2006-09-13 07:28:00,94.15,94.196,94.15,94.195,144800002.0
2006-09-13 07:29:00,94.198,94.203,94.169,94.185,187900000.0
2006-09-13 07:30:00,94.194,94.204,94.186,94.193,169499999.0
2006-09-13 07:31:00,94.208,94.228,94.201,94.201,147599999.0
2006-09-13 07:32:00,94.217,94.231,94.211,94.225,227300002.0
2006-09-13 07:33:00,94.218,94.221,94.182,94.215,204199998.0
2006-09-13 07:34:00,94.183,94.216,94.183,94.188,189999998.0
2006-09-13 07:35:00,94.178,94.197,94.171,94.19,366000000.0
2006-09-13 07:36:00,94.184,94.204,94.165,94.2,215899999.0
2006-09-13 07:37:00,94.195,94.201,94.173,94.184,135900001.0
2006-09-13 07:38:00,94.161,94.198,94.152,94.183,255800001.0
2006-09-13 07:39:00,94.176,94.188,94.162,94.183,255099999.0
2006-09-13 07:40:00,94.185,94.185,94.161,94.176,177100000.0
2006-09-13 07:41:00,94.196,94.198,94.169,94.174,146699998.0
2006-09-13 07:42:00,94.181,94.206,94.168,94.191,276999996.0
2006-09-13 07:43:00,94.197,94.2,94.178,94.187,287200002.0
2006-09-13 07:44:00,94.199,94.208,94.18,94.203,178100005.0
2006-09-13 07:45:00,94.19,94.206,94.17,94.185,258199998.0
2006-09-13 07:46:00,94.194,94.216,94.185,94.2,352999999.0
2006-09-13 07:47:00,94.189,94.208,94.18,94.205,157099997.0
2006-09-13 07:48:00,94.194,94.212,94.185,94.191,239899999.0
2006-09-13 07:49:00,94.178,94.197,94.177,94.193,273400000.0
2006-09-13 07:50:00,94.176,94.193,94.17,94.193,144299999.0
2006-09-13 07:51:00,94.198,94.198,94.171,94.171,159199996.0
2006-09-13 07:52:00,94.189,94.209,94.173,94.187,280900004.0
2006-09-13 07:53:00,94.207,94.216,94.19,94.19,210999999.0
2006-09-13 07:54:00,94.214,94.229,94.2,94.21,234300002.0
2006-09-13 07:55:00,94.216,94.216,94.18,94.181,260100000.0
2006-09-13 07:56:00,94.184,94.208,94.17,94.17,96899999.0
2006-09-13 07:57:00,94.162,94.176,94.144,94.15,248899999.0
2006-09-13 07:58:00,94.157,94.157,94.134,94.136,129999999.0
2006-09-13 07:59:00,94.142,94.171,94.137,94.171,256099997.0
2006-09-13 08:00:00,94.169,94.188,94.15,94.15,169400000.0
2006-09-13 08:01:00,94.149,94.173,94.146,94.165,342499998.0
2006-09-13 08:02:00,94.178,94.179,94.155,94.179,166700002.0
2006-09-13 08:03:00,94.166,94.183,94.151,94.176,329799997.0
2006-09-13 08:04:00,94.177,94.186,94.157,94.173,139500000.0
2006-09-13 08:05:00,94.165,94.194,94.162,94.187,237400002.0
2006-09-13 08:06:00,94.166,94.204,94.166,94.195,212400003.0
2006-09-13 08:07:00,94.17,94.2,94.17,94.194,351899996.0
2006-09-13 08:08:00,94.196,94.2,94.169,94.169,165099997.0
2006-09-13 08:09:00,94.168,94.19,94.15,94.18,294099998.0
2006-09-13 08:10:00,94.194,94.194,94.177,94.177,69300001.0
2006-09-13 08:11:00,94.193,94.197,94.168,94.168,154799996.0
2006-09-13 08:12:00,94.17,94.193,94.164,94.178,219100002.0
2006-09-13 08:13:00,94.172,94.195,94.162,94.179,154100000.0
2006-09-13 08:14:00,94.183,94.197,94.176,94.188,198299999.0
2006-09-13 08:15:00,94.173,94.183,94.156,94.175,340899995.0
2006-09-13 08:16:00,94.15,94.169,94.13,94.146,34200000.0
2006-09-13 08:17:00,94.133,94.158,94.13,94.139,139599998.0
2006-09-13 08:18:00,94.145,94.169,94.145,94.162,217000000.0
2006-09-13 08:19:00,94.154,94.165,94.121,94.153,164600002.0
2006-09-13 08:20:00,94.15,94.159,94.133,94.133,165500000.0
2006-09-13 08:21:00,94.158,94.158,94.134,94.145,105499997.0
2006-09-13 08:22:00,94.136,94.153,94.131,94.146,218200002.0
2006-09-13 08:23:00,94.13,94.152,94.125,94.126,258199999.0
2006-09-13 08:24:00,94.139,94.16,94.133,94.157,394499994.0
2006-09-13 08:25:00,94.141,94.174,94.141,94.174,150000001.0
2006-09-13 08:26:00,94.178,94.182,94.159,94.161,175400001.0
2006-09-13 08:27:00,94.154,94.183,94.153,94.169,326999999.0
2006-09-13 08:28:00,94.143,94.168,94.134,94.156,278100004.0
2006-09-13 08:29:00,94.155,94.165,94.142,94.143,225000002.0
2006-09-13 08:30:00,94.158,94.159,94.138,94.142,279700003.0
2006-09-13 08:31:00,94.145,94.157,94.114,94.132,196800002.0
2006-09-13 08:32:00,94.108,94.128,94.104,94.106,146899999.0
2006-09-13 08:33:00,94.128,94.135,94.101,94.101,227700000.0
2006-09-13 08:34:00,94.113,94.136,94.107,94.113,280599998.0
2006-09-13 08:35:00,94.109,94.145,94.109,94.145,122200000.0
2006-09-13 08:36:00,94.13,94.137,94.074,94.074,419300011.0
2006-09-13 08:37:00,94.066,94.097,94.062,94.09,261900000.0
2006-09-13 08:38:00,94.073,94.09,94.066,94.09,191600004.0
2006-09-13 08:39:00,94.08,94.094,94.062,94.069,301799996.0
2006-09-13 08:40:00,94.063,94.084,94.059,94.084,216599996.0
2006-09-13 08:41:00,94.076,94.096,94.074,94.087,218299998.0
2006-09-13 08:42:00,94.079,94.106,94.072,94.093,262299996.0
2006-09-13 08:43:00,94.086,94.107,94.08,94.107,246300004.0
2006-09-13 08:44:00,94.111,94.111,94.077,94.077,229000000.0
2006-09-13 08:45:00,94.098,94.114,94.09,94.112,220099997.0
2006-09-13 08:46:00,94.104,94.116,94.086,94.094,134899997.0
2006-09-13 08:47:00,94.106,94.134,94.106,94.126,253999999.0
2006-09-13 08:48:00,94.124,94.136,94.107,94.112,144099998.0
2006-09-13 08:49:00,94.134,94.15,94.119,94.137,247400000.0
2006-09-13 08:50:00,94.109,94.14,94.109,94.12,226200002.0
2006-09-13 08:51:00,94.119,94.142,94.094,94.094,252899997.0
2006-09-13 08:52:00,94.136,94.14,94.111,94.13,226599999.0
2006-09-13 08:53:00,94.121,94.136,94.096,94.121,209799999.0
2006-09-13 08:54:00,94.115,94.137,94.115,94.133,146699997.0
2006-09-13 08:55:00,94.12,94.145,94.1,94.11,126000002.0
2006-09-13 08:56:00,94.107,94.134,94.105,94.121,340700001.0
2006-09-13 08:57:00,94.118,94.118,94.088,94.101,379099999.0
2006-09-13 08:58:00,94.096,94.111,94.08,94.1,149800000.0
2006-09-13 08:59:00,94.071,94.099,94.067,94.099,201200000.0
2006-09-13 09:00:00,94.09,94.112,94.08,94.112,304000003.0
2006-09-13 09:01:00,94.102,94.104,94.075,94.082,182699999.0
2006-09-13 09:02:00,94.092,94.109,94.079,94.094,268700004.0
2006-09-13 09:03:00,94.084,94.084,94.039,94.045,238699995.0
2006-09-13 09:04:00,94.041,94.076,94.038,94.051,377699998.0
2006-09-13 09:05:00,94.065,94.083,94.049,94.075,277699999.0
2006-09-13 09:06:00,94.067,94.079,94.051,94.071,176200000.0
2006-09-13 09:07:00,94.069,94.088,94.062,94.075,239400000.0
2006-09-13 09:08:00,94.071,94.083,94.046,94.047,230199997.0
2006-09-13 09:09:00,94.035,94.067,94.033,94.065,227699999.0
2006-09-13 09:10:00,94.049,94.076,94.044,94.049,310199997.0
2006-09-13 09:11:00,94.06,94.082,94.06,94.082,137000000.0
2006-09-13 09:12:00,94.076,94.08,94.052,94.066,284300004.0
2006-09-13 09:13:00,94.07,94.08,94.053,94.056,214500001.0
2006-09-13 09:14:00,94.058,94.059,94.037,94.059,202299999.0
2006-09-13 09:15:00,94.035,94.05,94.0,94.015,128799999.0
2006-09-13 09:16:00,93.991,94.01,93.985,93.999,95200001.0
2006-09-13 09:17:00,93.991,94.01,93.985,93.999,258700001.0
2006-09-13 09:18:00,93.978,94.011,93.978,93.997,102999998.0
2006-09-13 09:19:00,93.976,93.996,93.944,93.961,168300002.0
2006-09-13 09:20:00,93.967,93.993,93.958,93.975,221400002.0
2006-09-13 09:21:00,93.969,93.988,93.961,93.988,93200000.0
2006-09-13 09:22:00,93.974,94.019,93.974,94.019,221100002.0
2006-09-13 09:23:00,94.015,94.018,93.994,93.997,200700000.0
2006-09-13 09:24:00,94.005,94.037,94.005,94.035,261799997.0
2006-09-13 09:25:00,94.008,94.031,93.987,94.031,301100000.0
2006-09-13 09:26:00,94.026,94.026,94.002,94.023,199499999.0
2006-09-13 09:27:00,94.025,94.032,94.002,94.018,223700000.0
2006-09-13 09:28:00,93.993,94.01,93.97,93.983,323500001.0
2006-09-13 09:29:00,93.975,93.985,93.954,93.965,228199998.0
2006-09-13 09:30:00,93.949,93.971,93.934,93.945,301400005.0
2006-09-13 09:31:00,93.941,93.962,93.938,93.938,114800000.0
2006-09-13 09:32:00,93.951,93.951,93.933,93.94,215399998.0
2006-09-13 09:33:00,93.922,93.942,93.908,93.924,270999998.0
2006-09-13 09:34:00,93.919,93.948,93.919,93.945,193800003.0
2006-09-13 09:35:00,93.928,93.97,93.919,93.939,169600000.0
2006-09-13 09:36:00,93.968,93.968,93.941,93.945,298699998.0
2006-09-13 09:37:00,93.939,93.96,93.898,93.92,205800001.0
2006-09-13 09:38:00,93.906,93.96,93.904,93.96,263800000.0
2006-09-13 09:39:00,93.924,93.953,93.922,93.951,273899998.0
2006-09-13 09:40:00,93.936,93.957,93.926,93.955,263199998.0
2006-09-13 09:41:00,93.967,93.995,93.953,93.978,224899999.0
2006-09-13 09:42:00,93.995,94.006,93.978,93.996,225299999.0
2006-09-13 09:43:00,93.979,94.005,93.979,93.999,299000004.0
2006-09-13 09:44:00,93.983,94.0,93.97,93.988,222000000.0
2006-09-13 09:45:00,94.0,94.002,93.972,93.975,361500002.0
2006-09-13 09:46:00,93.978,93.994,93.973,93.973,188100000.0
2006-09-13 09:47:00,93.97,94.001,93.97,94.001,196200001.0
2006-09-13 09:48:00,93.993,94.006,93.979,93.995,108999998.0
2006-09-13 09:49:00,93.989,94.01,93.985,93.997,186700000.0
2006-09-13 09:50:00,93.998,94.013,93.981,93.998,181800001.0
2006-09-13 09:51:00,93.984,94.023,93.984,94.023,58999999.0
2006-09-13 09:52:00,93.995,94.025,93.989,94.02,292899998.0
2006-09-13 09:53:00,94.015,94.021,93.974,93.974,239999996.0
2006-09-13 09:54:00,93.98,93.98,93.93,93.93,151099998.0
2006-09-13 09:55:00,93.928,93.959,93.928,93.951,262199998.0
2006-09-13 09:56:00,93.938,93.975,93.938,93.975,283199997.0
2006-09-13 09:57:00,93.969,93.969,93.937,93.937,363799996.0
2006-09-13 09:58:00,93.919,93.94,93.911,93.92,315499998.0
2006-09-13 09:59:00,93.931,93.938,93.905,93.905,122500002.0
2006-09-13 10:00:00,93.907,93.94,93.899,93.94,233999999.0
2006-09-13 10:01:00,93.947,93.962,93.921,93.945,117400000.0
2006-09-13 10:02:00,93.952,93.954,93.932,93.951,183499998.0
2006-09-13 10:03:00,93.947,93.962,93.932,93.934,247600000.0
2006-09-13 10:04:00,93.95,93.951,93.926,93.945,237700001.0
2006-09-13 10:05:00,93.937,93.955,93.931,93.955,97000000.0
2006-09-13 10:06:00,93.943,93.963,93.928,93.96,271200005.0
2006-09-13 10:07:00,93.957,93.969,93.93,93.954,176100000.0
2006-09-13 10:08:00,93.965,93.965,93.94,93.949,234700000.0
2006-09-13 10:09:00,93.966,93.973,93.945,93.973,222799998.0
2006-09-13 10:10:00,93.94,93.975,93.94,93.949,303300001.0
2006-09-13 10:11:00,93.963,93.97,93.948,93.958,146300002.0
2006-09-13 10:12:00,93.955,93.957,93.931,93.931,305399996.0
2006-09-13 10:13:00,93.964,93.97,93.949,93.97,244700000.0
2006-09-13 10:14:00,93.944,93.961,93.941,93.957,128300002.0
2006-09-13 10:15:00,93.963,93.963,93.929,93.932,325800003.0
2006-09-13 10:16:00,93.93,93.965,93.93,93.96,233299998.0
2006-09-13 10:17:00,93.95,93.968,93.935,93.935,159800001.0
2006-09-13 10:18:00,93.954,93.956,93.933,93.933,128899996.0
2006-09-13 10:19:00,93.942,93.961,93.924,93.941,287299995.0
2006-09-13 10:20:00,93.956,93.956,93.921,93.934,272400004.0
2006-09-13 10:21:00,93.938,93.954,93.923,93.943,337199993.0
2006-09-13 10:22:00,93.922,93.922,93.874,93.895,259000000.0
2006-09-13 10:23:00,93.863,93.888,93.863,93.873,150899999.0
2006-09-13 10:24:00,93.879,93.895,93.871,93.894,219199995.0
2006-09-13 10:25:00,93.892,93.913,93.881,93.895,244800001.0
2006-09-13 10:26:00,93.907,93.913,93.883,93.891,280999999.0
2006-09-13 10:27:00,93.915,93.927,93.901,93.907,154099996.0
2006-09-13 10:28:00,93.91,93.942,93.91,93.937,127099999.0
2006-09-13 10:29:00,93.938,93.946,93.919,93.919,104500000.0
2006-09-13 10:30:00,93.922,93.941,93.904,93.924,153999999.0
2006-09-13 10:31:00,93.927,93.942,93.894,93.92,192799999.0
2006-09-13 10:32:00,93.926,93.929,93.908,93.908,62800002.0
2006-09-13 10:33:00,93.942,93.945,93.908,93.908,200800000.0
2006-09-13 10:34:00,93.902,93.929,93.889,93.925,239900001.0
2006-09-13 10:35:00,93.913,93.924,93.905,93.92,173700001.0
2006-09-13 10:36:00,93.924,93.946,93.914,93.937,222600001.0
2006-09-13 10:37:00,93.946,93.962,93.925,93.942,333699996.0
2006-09-13 10:38:00,93.931,93.936,93.905,93.905,265199998.0
2006-09-13 10:39:00,93.938,93.952,93.93,93.934,125700001.0
2006-09-13 10:40:00,93.924,93.959,93.924,93.959,126000001.0
2006-09-13 10:41:00,93.968,93.968,93.942,93.942,114700001.0
2006-09-13 10:42:00,93.951,93.983,93.947,93.983,261300000.0
2006-09-13 10:43:00,93.977,93.988,93.951,93.965,164799996.0
2006-09-13 10:44:00,93.981,93.997,93.965,93.995,255199999.0
2006-09-13 10:45:00,94.012,94.018,93.997,94.002,212100000.0
2006-09-13 10:46:00,94.005,94.012,93.983,94.012,194299999.0
2006-09-13 10:47:00,93.994,94.008,93.978,93.998,247600000.0
2006-09-13 10:48:00,93.997,93.997,93.97,93.971,122899998.0
2006-09-13 10:49:00,93.991,93.998,93.976,93.979,219300001.0
2006-09-13 10:50:00,94.003,94.003,93.982,93.983,170400001.0
2006-09-13 10:51:00,93.99,94.012,93.984,93.985,270799998.0
2006-09-13 10:52:00,94.001,94.007,93.98,93.981,185399998.0
2006-09-13 10:53:00,93.999,94.012,93.981,93.988,204500001.0
2006-09-13 10:54:00,94.01,94.022,93.967,94.004,315799995.0
2006-09-13 10:55:00,94.022,94.034,93.996,94.018,299699999.0
2006-09-13 10:56:00,94.03,94.03,93.999,94.016,285100002.0
2006-09-13 10:57:00,94.009,94.034,94.009,94.033,301699999.0
2006-09-13 10:58:00,94.018,94.042,94.011,94.039,405100000.0
2006-09-13 10:59:00,94.037,94.05,94.023,94.023,185300000.0
2006-09-13 11:00:00,94.049,94.064,94.038,94.038,209100000.0
2006-09-13 11:01:00,94.061,94.07,94.034,94.062,211099998.0
2006-09-13 11:02:00,94.063,94.066,94.037,94.037,226799997.0
2006-09-13 11:03:00,94.044,94.054,94.033,94.046,188100001.0
2006-09-13 11:04:00,94.029,94.043,94.02,94.039,284400003.0
2006-09-13 11:05:00,94.041,94.052,94.023,94.023,198499996.0
2006-09-13 11:06:00,94.018,94.036,94.004,94.026,167099999.0
2006-09-13 11:07:00,94.018,94.046,94.018,94.024,188000001.0
2006-09-13 11:08:00,94.041,94.05,94.023,94.027,245200003.0
2006-09-13 11:09:00,94.043,94.073,94.043,94.067,127899997.0
2006-09-13 11:10:00,94.061,94.08,94.046,94.062,197799997.0
2006-09-13 11:11:00,94.061,94.098,94.061,94.084,262500001.0
2006-09-13 11:12:00,94.082,94.092,94.058,94.074,154700000.0
2006-09-13 11:13:00,94.073,94.082,94.057,94.067,212199998.0
2006-09-13 11:14:00,94.068,94.083,94.053,94.066,269000002.0
2006-09-13 11:15:00,94.066,94.094,94.049,94.073,292599999.0
2006-09-13 11:16:00,94.076,94.094,94.062,94.086,267500004.0
2006-09-13 11:17:00,94.081,94.091,94.057,94.09,360300001.0
2006-09-13 11:18:00,94.065,94.082,94.055,94.069,289899998.0
2006-09-13 11:19:00,94.07,94.07,94.044,94.044,139699997.0
2006-09-13 11:20:00,94.04,94.067,94.033,94.067,338099997.0
2006-09-13 11:21:00,94.063,94.063,94.026,94.042,320699996.0
2006-09-13 11:22:00,94.064,94.067,94.043,94.054,203700000.0
2006-09-13 11:23:00,94.067,94.068,94.04,94.04,252500001.0
2006-09-13 11:24:00,94.041,94.067,94.041,94.067,147099999.0
2006-09-13 11:25:00,94.067,94.078,94.035,94.056,230900004.0
2006-09-13 11:26:00,94.08,94.092,94.055,94.082,317900003.0
2006-09-13 11:27:00,94.068,94.085,94.056,94.08,258100000.0
2006-09-13 11:28:00,94.075,94.075,94.034,94.054,115000001.0
2006-09-13 11:29:00,94.028,94.048,94.0,94.031,193200002.0
2006-09-13 11:30:00,94.01,94.029,94.006,94.029,307100005.0
2006-09-13 11:31:00,94.037,94.037,94.008,94.008,107700001.0
2006-09-13 11:32:00,94.029,94.043,94.011,94.028,336299996.0
2006-09-13 11:33:00,94.021,94.053,94.02,94.045,302100003.0
2006-09-13 11:34:00,94.04,94.058,94.02,94.04,266799996.0
2006-09-13 11:35:00,94.032,94.068,94.032,94.068,203400003.0
2006-09-13 11:36:00,94.038,94.059,94.032,94.045,205000000.0
2006-09-13 11:37:00,94.044,94.055,94.022,94.043,179599998.0
2006-09-13 11:38:00,94.033,94.053,94.032,94.053,300900005.0
2006-09-13 11:39:00,94.034,94.055,94.032,94.051,242200001.0
2006-09-13 11:40:00,94.038,94.057,94.023,94.052,297700000.0
2006-09-13 11:41:00,94.043,94.058,94.027,94.044,379199998.0
2006-09-13 11:42:00,94.034,94.046,94.022,94.035,174599998.0
2006-09-13 11:43:00,94.033,94.045,94.019,94.02,142200000.0
2006-09-13 11:44:00,94.023,94.048,94.023,94.048,341800000.0
2006-09-13 11:45:00,94.038,94.059,94.036,94.049,327200003.0
2006-09-13 11:46:00,94.03,94.03,94.009,94.018,181000004.0
2006-09-13 11:47:00,94.008,94.035,94.008,94.035,183799999.0
2006-09-13 11:48:00,94.011,94.03,94.006,94.01,304000000.0
2006-09-13 11:49:00,94.016,94.031,93.997,94.001,346200000.0
2006-09-13 11:50:00,94.0,94.03,94.0,94.027,152399999.0
2006-09-13 11:51:00,94.023,94.026,93.999,94.007,191200002.0
2006-09-13 11:52:00,94.027,94.027,94.001,94.001,215599998.0
2006-09-13 11:53:00,93.997,94.011,93.982,94.002,405399999.0
2006-09-13 11:54:00,93.998,94.003,93.981,93.982,197599994.0
2006-09-13 11:55:00,93.98,94.01,93.975,93.975,267899997.0
2006-09-13 11:56:00,93.985,94.005,93.972,94.005,93000000.0
2006-09-13 11:57:00,93.988,94.004,93.983,94.003,249499998.0
2006-09-13 11:58:00,94.0,94.01,93.98,93.989,289799997.0
2006-09-13 11:59:00,93.997,94.005,93.976,93.98,253299998.0
2006-09-13 12:00:00,93.973,93.998,93.959,93.998,310200006.0
2006-09-13 12:01:00,93.991,93.991,93.96,93.972,160099998.0
2006-09-13 12:02:00,93.992,93.999,93.953,93.984,162999997.0
2006-09-13 12:03:00,93.97,94.002,93.97,93.989,203000001.0
2006-09-13 12:04:00,93.988,93.991,93.966,93.972,308099996.0
2006-09-13 12:05:00,93.991,93.991,93.955,93.967,233599999.0
2006-09-13 12:06:00,93.963,93.963,93.932,93.942,216599997.0
2006-09-13 12:07:00,93.936,93.962,93.93,93.962,536599997.0
2006-09-13 12:08:00,93.96,93.965,93.941,93.952,143900001.0
2006-09-13 12:09:00,93.94,93.958,93.935,93.948,211300000.0
2006-09-13 12:10:00,93.94,93.955,93.922,93.929,215000000.0
2006-09-13 12:11:00,93.928,93.941,93.911,93.934,154499997.0
2006-09-13 12:12:00,93.93,93.937,93.908,93.908,230599997.0
2006-09-13 12:13:00,93.934,93.945,93.919,93.939,156599999.0
2006-09-13 12:14:00,93.937,93.937,93.912,93.924,373399999.0
2006-09-13 12:15:00,93.93,93.938,93.897,93.921,227799999.0
2006-09-13 12:16:00,93.94,93.948,93.922,93.923,185500003.0
2006-09-13 12:17:00,93.939,93.955,93.912,93.912,187999999.0
2006-09-13 12:18:00,93.922,93.947,93.919,93.937,186700004.0
2006-09-13 12:19:00,93.945,93.945,93.914,93.914,297300001.0
2006-09-13 12:20:00,93.921,93.932,93.908,93.918,275600000.0
2006-09-13 12:21:00,93.901,93.922,93.862,93.872,243299997.0
2006-09-13 12:22:00,93.859,93.887,93.856,93.884,179400001.0
2006-09-13 12:23:00,93.882,93.893,93.86,93.883,250099998.0
2006-09-13 12:24:00,93.883,93.897,93.866,93.882,212499998.0
2006-09-13 12:25:00,93.864,93.888,93.848,93.865,135799999.0
2006-09-13 12:26:00,93.861,93.879,93.852,93.879,106600000.0
2006-09-13 12:27:00,93.876,93.888,93.863,93.87,237600001.0
2006-09-13 12:28:00,93.865,93.89,93.864,93.89,214500001.0
2006-09-13 12:29:00,93.89,93.902,93.872,93.887,404200000.0
2006-09-13 12:30:00,93.887,93.899,93.872,93.879,213699999.0
2006-09-13 12:31:00,93.893,93.91,93.878,93.9,113299999.0
2006-09-13 12:32:00,93.89,93.913,93.89,93.912,317999996.0
2006-09-13 12:33:00,93.904,93.91,93.887,93.888,158499996.0
2006-09-13 12:34:00,93.907,93.907,93.879,93.895,212100001.0
2006-09-13 12:35:00,93.898,93.907,93.876,93.901,438599999.0
2006-09-13 12:36:00,93.897,93.905,93.877,93.89,242600005.0
2006-09-13 12:37:00,93.902,93.907,93.883,93.894,363500000.0
2006-09-13 12:38:00,93.905,93.905,93.881,93.89,292900000.0
2006-09-13 12:39:00,93.894,93.911,93.88,93.902,381299997.0
2006-09-13 12:40:00,93.907,93.907,93.89,93.895,173399999.0
2006-09-13 12:41:00,93.895,93.895,93.875,93.876,124300000.0
2006-09-13 12:42:00,93.851,93.876,93.845,93.862,141699999.0
2006-09-13 12:43:00,93.888,93.888,93.862,93.868,260899997.0
2006-09-13 12:44:00,93.885,93.885,93.86,93.86,101000001.0
2006-09-13 12:45:00,93.89,93.909,93.871,93.88,348600003.0
2006-09-13 12:46:00,93.881,93.912,93.881,93.885,359699997.0
2006-09-13 12:47:00,93.903,93.908,93.881,93.882,251999997.0
2006-09-13 12:48:00,93.899,93.909,93.882,93.887,252200003.0
2006-09-13 12:49:00,93.904,93.904,93.887,93.887,57199998.0
2006-09-13 12:50:00,93.884,93.901,93.871,93.9,207899997.0
2006-09-13 12:51:00,93.876,93.897,93.87,93.897,196600002.0
2006-09-13 12:52:00,93.88,93.905,93.877,93.9,183200002.0
2006-09-13 12:53:00,93.879,93.904,93.843,93.876,146899998.0
2006-09-13 12:54:00,93.884,93.904,93.88,93.9,328999997.0
2006-09-13 12:55:00,93.863,93.9,93.863,93.888,325700006.0
2006-09-13 12:56:00,93.86,93.902,93.86,93.899,126899998.0
2006-09-13 12:57:00,93.909,93.914,93.896,93.899,34599999.0
2006-09-13 12:58:00,93.916,93.919,93.901,93.901,110900000.0
2006-09-13 12:59:00,93.9,93.93,93.9,93.922,196100000.0
2006-09-13 13:00:00,93.908,93.949,93.906,93.942,424799999.0
2006-09-13 13:01:00,93.928,93.937,93.904,93.915,258399998.0
2006-09-13 13:02:00,93.942,93.942,93.909,93.917,248100001.0
2006-09-13 13:03:00,93.932,93.934,93.918,93.92,113500000.0
2006-09-13 13:04:00,93.911,93.93,93.91,93.911,269399994.0
2006-09-13 13:05:00,93.919,93.919,93.897,93.899,172599996.0
2006-09-13 13:06:00,93.902,93.93,93.899,93.899,273700003.0
2006-09-13 13:07:00,93.893,93.93,93.893,93.927,286700000.0
2006-09-13 13:08:00,93.92,93.935,93.917,93.933,185600003.0
2006-09-13 13:09:00,93.903,93.924,93.897,93.923,253600002.0
2006-09-13 13:10:00,93.904,93.923,93.896,93.903,92099999.0
2006-09-13 13:11:00,93.917,93.938,93.902,93.927,276399994.0
2006-09-13 13:12:00,93.925,93.944,93.913,93.932,335399998.0
2006-09-13 13:13:00,93.923,93.957,93.923,93.957,148900001.0
2006-09-13 13:14:00,93.964,93.979,93.945,93.945,290000000.0
2006-09-13 13:15:00,93.941,93.969,93.937,93.958,238599996.0
2006-09-13 13:16:00,93.953,93.953,93.931,93.935,148500001.0
2006-09-13 13:17:00,93.943,93.95,93.901,93.911,147899998.0
2006-09-13 13:18:00,93.884,93.91,93.88,93.895,159300000.0
2006-09-13 13:19:00,93.914,93.924,93.9,93.9,245300000.0
2006-09-13 13:20:00,93.901,93.915,93.885,93.91,138599996.0
2006-09-13 13:21:00,93.903,93.923,93.888,93.899,281399997.0
2006-09-13 13:22:00,93.898,93.924,93.898,93.917,263700001.0
2006-09-13 13:23:00,93.92,93.928,93.904,93.912,251899999.0
2006-09-13 13:24:00,93.925,93.932,93.907,93.93,236099998.0
2006-09-13 13:25:00,93.908,93.93,93.897,93.93,200999999.0
2006-09-13 13:26:00,93.931,93.948,93.917,93.948,283100001.0
2006-09-13 13:27:00,93.947,93.95,93.923,93.945,276400004.0
2006-09-13 13:28:00,93.935,93.956,93.921,93.937,264799998.0
2006-09-13 13:29:00,93.933,93.948,93.925,93.935,230000002.0
2006-09-13 13:30:00,93.934,93.943,93.903,93.925,175999999.0
2006-09-13 13:31:00,93.94,93.948,93.918,93.934,233799999.0
2006-09-13 13:32:00,93.917,93.935,93.917,93.932,276199997.0
2006-09-13 13:33:00,93.926,93.926,93.899,93.905,136100001.0
2006-09-13 13:34:00,93.929,93.932,93.901,93.911,342400003.0
2006-09-13 13:35:00,93.908,93.926,93.889,93.912,334600001.0
2006-09-13 13:36:00,93.908,93.93,93.908,93.914,171100000.0
2006-09-13 13:37:00,93.926,93.94,93.911,93.937,234599997.0
2006-09-13 13:38:00,93.932,93.948,93.912,93.93,110799998.0
2006-09-13 13:39:00,93.927,93.941,93.913,93.941,213599999.0
2006-09-13 13:40:00,93.931,93.946,93.92,93.937,293500006.0
2006-09-13 13:41:00,93.937,93.946,93.92,93.926,185800002.0
2006-09-13 13:42:00,93.938,93.938,93.893,93.905,308599999.0
2006-09-13 13:43:00,93.919,93.93,93.9,93.912,206800003.0
2006-09-13 13:44:00,93.942,93.942,93.921,93.94,200500003.0
2006-09-13 13:45:00,93.922,93.926,93.896,93.9,248800004.0
2006-09-13 13:46:00,93.929,93.932,93.909,93.914,164900000.0
2006-09-13 13:47:00,93.9,93.935,93.897,93.935,356100001.0
2006-09-13 13:48:00,93.928,93.93,93.894,93.913,322800003.0
2006-09-13 13:49:00,93.906,93.914,93.893,93.897,151900002.0
2006-09-13 13:50:00,93.915,93.919,93.884,93.905,365400005.0
2006-09-13 13:51:00,93.905,93.932,93.905,93.932,104399997.0
2006-09-13 13:52:00,93.902,93.93,93.902,93.925,235299998.0
2006-09-13 13:53:00,93.902,93.941,93.902,93.937,308600000.0
2006-09-13 13:54:00,93.933,93.938,93.912,93.923,306900003.0
2006-09-13 13:55:00,93.918,93.932,93.907,93.916,191900001.0
2006-09-13 13:56:00,93.908,93.922,93.903,93.92,167200001.0
2006-09-13 13:57:00,93.896,93.915,93.884,93.903,180200001.0
2006-09-13 13:58:00,93.899,93.9,93.871,93.871,312499999.0
2006-09-13 13:59:00,93.895,93.902,93.879,93.885,265500001.0
2006-09-13 14:00:00,93.908,93.911,93.877,93.894,239300000.0
2006-09-13 14:01:00,93.907,93.907,93.874,93.883,221700003.0
2006-09-13 14:02:00,93.875,93.898,93.864,93.882,208600001.0
2006-09-13 14:03:00,93.874,93.898,93.867,93.875,236300004.0
2006-09-13 14:04:00,93.887,93.908,93.871,93.889,313300003.0
2006-09-13 14:05:00,93.896,93.903,93.869,93.869,217400002.0
2006-09-13 14:06:00,93.89,93.895,93.873,93.878,245000000.0
2006-09-13 14:07:00,93.88,93.88,93.853,93.853,246900000.0
2006-09-13 14:08:00,93.848,93.879,93.841,93.879,99600000.0
2006-09-13 14:09:00,93.862,93.879,93.854,93.872,115799999.0
2006-09-13 14:10:00,93.867,93.876,93.839,93.861,238900003.0
2006-09-13 14:11:00,93.876,93.879,93.844,93.844,115799999.0
2006-09-13 14:12:00,93.847,93.862,93.831,93.846,214599998.0
2006-09-13 14:13:00,93.855,93.855,93.816,93.825,202300001.0
2006-09-13 14:14:00,93.857,93.874,93.841,93.843,301199999.0
2006-09-13 14:15:00,93.85,93.875,93.848,93.86,290200000.0
2006-09-13 14:16:00,93.86,93.878,93.847,93.86,225799997.0
2006-09-13 14:17:00,93.851,93.876,93.851,93.867,238100001.0
2006-09-13 14:18:00,93.856,93.874,93.824,93.866,246499999.0
2006-09-13 14:19:00,93.877,93.877,93.845,93.856,238699999.0
2006-09-13 14:20:00,93.854,93.854,93.826,93.826,342799994.0
2006-09-13 14:21:00,93.847,93.847,93.815,93.832,298300002.0
2006-09-13 14:22:00,93.832,93.832,93.808,93.817,183600002.0
2006-09-13 14:23:00,93.817,93.853,93.817,93.839,242500000.0
2006-09-13 14:24:00,93.817,93.836,93.801,93.833,162400000.0
2006-09-13 14:25:00,93.826,93.842,93.806,93.809,122500001.0
2006-09-13 14:26:00,93.818,93.841,93.812,93.832,211600001.0
2006-09-13 14:27:00,93.835,93.868,93.835,93.85,302900002.0
2006-09-13 14:28:00,93.865,93.865,93.83,93.83,47000000.0
2006-09-13 14:29:00,93.848,93.848,93.822,93.835,319500002.0
2006-09-13 14:30:00,93.845,93.845,93.796,93.822,146300000.0
2006-09-13 14:31:00,93.841,93.854,93.79,93.829,286100000.0
2006-09-13 14:32:00,93.808,93.84,93.807,93.825,232000000.0
2006-09-13 14:33:00,93.829,93.839,93.817,93.822,114899999.0
2006-09-13 14:34:00,93.808,93.834,93.792,93.816,166499999.0
2006-09-13 14:35:00,93.807,93.822,93.786,93.81,156999999.0
2006-09-13 14:36:00,93.774,93.806,93.774,93.798,261000002.0
2006-09-13 14:37:00,93.797,93.801,93.778,93.78,149499998.0
2006-09-13 14:38:00,93.776,93.806,93.769,93.771,371699997.0
2006-09-13 14:39:00,93.8,93.8,93.771,93.779,250699995.0
2006-09-13 14:40:00,93.791,93.816,93.79,93.816,103500002.0
2006-09-13 14:41:00,93.787,93.81,93.786,93.81,63900001.0
2006-09-13 14:42:00,93.798,93.803,93.772,93.803,100899999.0
2006-09-13 14:43:00,93.773,93.79,93.746,93.778,238900001.0
2006-09-13 14:44:00,93.771,93.781,93.755,93.773,264600004.0
2006-09-13 14:45:00,93.767,93.794,93.754,93.783,167600000.0
2006-09-13 14:46:00,93.783,93.79,93.761,93.778,201900001.0
2006-09-13 14:47:00,93.789,93.809,93.783,93.806,151800000.0
2006-09-13 14:48:00,93.791,93.805,93.784,93.8,319500006.0
2006-09-13 14:49:00,93.777,93.806,93.771,93.788,220700001.0
2006-09-13 14:50:00,93.804,93.819,93.784,93.796,333199996.0
2006-09-13 14:51:00,93.823,93.823,93.781,93.781,284399998.0
2006-09-13 14:52:00,93.796,93.808,93.781,93.792,298700000.0
2006-09-13 14:53:00,93.794,93.811,93.777,93.79,208800002.0
2006-09-13 14:54:00,93.785,93.8,93.764,93.787,265199999.0
2006-09-13 14:55:00,93.785,93.8,93.772,93.786,327100001.0
2006-09-13 14:56:00,93.793,93.793,93.762,93.762,125699999.0
2006-09-13 14:57:00,93.775,93.783,93.749,93.749,200200002.0
2006-09-13 14:58:00,93.773,93.783,93.76,93.763,261699997.0
2006-09-13 14:59:00,93.776,93.783,93.734,93.777,310299997.0
2006-09-13 15:00:00,93.78,93.79,93.766,93.769,235799997.0
2006-09-13 15:01:00,93.766,93.792,93.756,93.792,188699998.0
2006-09-13 15:02:00,93.796,93.796,93.771,93.771,140200001.0
2006-09-13 15:03:00,93.779,93.795,93.765,93.782,73899998.0
2006-09-13 15:04:00,93.775,93.793,93.755,93.78,276300001.0
2006-09-13 15:05:00,93.791,93.791,93.764,93.786,252799999.0
2006-09-13 15:06:00,93.784,93.791,93.769,93.774,222799999.0
2006-09-13 15:07:00,93.787,93.798,93.778,93.794,175400003.0
2006-09-13 15:08:00,93.775,93.802,93.775,93.78,301899998.0
2006-09-13 15:09:00,93.791,93.807,93.768,93.798,152499999.0
2006-09-13 15:10:00,93.778,93.802,93.778,93.794,106100000.0
2006-09-13 15:11:00,93.8,93.83,93.791,93.807,259099999.0
2006-09-13 15:12:00,93.835,93.836,93.805,93.821,167299999.0
2006-09-13 15:13:00,93.837,93.851,93.816,93.837,237800001.0
2006-09-13 15:14:00,93.829,93.848,93.82,93.837,276099999.0
2006-09-13 15:15:00,93.812,93.841,93.796,93.828,313599999.0
2006-09-13 15:16:00,93.823,93.838,93.809,93.816,476600000.0
2006-09-13 15:17:00,93.83,93.847,93.814,93.832,242200001.0
2006-09-13 15:18:00,93.842,93.842,93.819,93.819,171200002.0
2006-09-13 15:19:00,93.825,93.831,93.799,93.799,294300002.0
2006-09-13 15:20:00,93.827,93.842,93.809,93.823,175699998.0
2006-09-13 15:21:00,93.826,93.843,93.818,93.843,138499999.0
2006-09-13 15:22:00,93.829,93.844,93.766,93.821,189999998.0
2006-09-13 15:23:00,93.837,93.856,93.828,93.842,221600002.0
2006-09-13 15:24:00,93.84,93.858,93.825,93.853,241300002.0
2006-09-13 15:25:00,93.821,93.847,93.816,93.847,131900001.0
2006-09-13 15:26:00,93.833,93.875,93.823,93.855,295100001.0
2006-09-13 15:27:00,93.872,93.873,93.845,93.85,291100001.0
2006-09-13 15:28:00,93.858,93.873,93.84,93.851,240699999.0
2006-09-13 15:29:00,93.833,93.855,93.833,93.84,156900003.0
2006-09-13 15:30:00,93.843,93.859,93.829,93.855,261799999.0
2006-09-13 15:31:00,93.841,93.875,93.841,93.875,127799998.0
2006-09-13 15:32:00,93.882,93.882,93.858,93.859,185400000.0
2006-09-13 15:33:00,93.887,93.891,93.861,93.882,291700001.0
2006-09-13 15:34:00,93.892,93.892,93.854,93.864,295599999.0
2006-09-13 15:35:00,93.86,93.879,93.843,93.866,159899997.0
2006-09-13 15:36:00,93.859,93.877,93.859,93.875,253600001.0
2006-09-13 15:37:00,93.877,93.9,93.86,93.88,215799999.0
2006-09-13 15:38:00,93.893,93.904,93.87,93.883,207799998.0
2006-09-13 15:39:00,93.906,93.909,93.888,93.888,236399998.0
2006-09-13 15:40:00,93.912,93.918,93.891,93.898,121700002.0
2006-09-13 15:41:00,93.922,93.936,93.909,93.919,165300001.0
2006-09-13 15:42:00,93.927,93.939,93.904,93.939,209599996.0
2006-09-13 15:43:00,93.916,93.939,93.905,93.936,397299999.0
2006-09-13 15:44:00,93.95,93.96,93.919,93.958,282000002.0
2006-09-13 15:45:00,93.955,93.976,93.939,93.958,264799999.0
2006-09-13 15:46:00,93.979,93.979,93.946,93.946,187599997.0
2006-09-13 15:47:00,93.96,93.982,93.944,93.962,274700001.0
2006-09-13 15:48:00,93.986,93.992,93.96,93.96,174399996.0
2006-09-13 15:49:00,93.965,93.979,93.95,93.958,162000000.0
2006-09-13 15:50:00,93.952,93.971,93.942,93.948,146800000.0
2006-09-13 15:51:00,93.963,93.967,93.94,93.941,353800001.0
2006-09-13 15:52:00,93.954,93.962,93.931,93.942,243200002.0
2006-09-13 15:53:00,93.948,93.988,93.939,93.988,150799998.0
2006-09-13 15:54:00,93.968,93.991,93.953,93.983,304599997.0
2006-09-13 15:55:00,94.015,94.015,93.981,93.982,154099997.0
2006-09-13 15:56:00,93.963,93.991,93.937,93.962,241299996.0
2006-09-13 15:57:00,93.957,93.979,93.95,93.968,327499998.0
2006-09-13 15:58:00,93.977,93.977,93.929,93.939,167499998.0
2006-09-13 15:59:00,93.951,93.982,93.938,93.982,215499998.0
2006-09-13 16:00:00,93.976,93.996,93.956,93.981,410200002.0
2006-09-13 16:01:00,93.958,93.977,93.941,93.957,178000001.0
2006-09-13 16:02:00,93.97,93.988,93.959,93.97,149700001.0
2006-09-13 16:03:00,93.996,94.0,93.965,93.993,343900002.0
2006-09-13 16:04:00,93.982,93.996,93.961,93.978,365499997.0
2006-09-13 16:05:00,93.981,94.004,93.969,93.987,216900002.0
2006-09-13 16:06:00,94.005,94.007,93.985,93.988,205100003.0
2006-09-13 16:07:00,93.996,94.016,93.987,93.992,140200000.0
2006-09-13 16:08:00,94.017,94.026,94.006,94.006,152700000.0
2006-09-13 16:09:00,94.003,94.022,93.997,94.008,176899999.0
2006-09-13 16:10:00,94.017,94.017,93.972,94.01,433200003.0
2006-09-13 16:11:00,94.009,94.021,93.996,94.02,379500002.0
2006-09-13 16:12:00,94.022,94.022,94.003,94.007,225600000.0
2006-09-13 16:13:00,93.973,94.01,93.936,94.01,273000003.0
2006-09-13 16:14:00,94.002,94.007,93.98,93.992,135900001.0
2006-09-13 16:15:00,94.005,94.01,93.976,93.982,235699998.0
2006-09-13 16:16:00,94.005,94.005,93.976,93.976,218200002.0
2006-09-13 16:17:00,93.969,93.991,93.94,93.97,312499998.0
2006-09-13 16:18:00,93.972,93.985,93.96,93.982,224300000.0
2006-09-13 16:19:00,93.987,93.987,93.964,93.964,125799999.0
2006-09-13 16:20:00,93.972,93.979,93.955,93.965,191599999.0
2006-09-13 16:21:00,93.97,93.975,93.954,93.961,250700002.0
2006-09-13 16:22:00,93.968,93.969,93.946,93.953,202699998.0
2006-09-13 16:23:00,93.959,93.966,93.934,93.94,284599997.0
2006-09-13 16:24:00,93.954,93.954,93.908,93.912,153999999.0
2006-09-13 16:25:00,93.918,93.933,93.9,93.925,162899998.0
2006-09-13 16:26:00,93.916,93.917,93.896,93.897,170200002.0
2006-09-13 16:27:00,93.902,93.918,93.872,93.88,212899999.0
2006-09-13 16:28:00,93.882,93.898,93.871,93.882,256599999.0
2006-09-13 16:29:00,93.861,93.892,93.853,93.871,289100002.0
2006-09-13 16:30:00,93.866,93.866,93.834,93.84,181999999.0
2006-09-13 16:31:00,93.861,93.884,93.85,93.874,262400002.0
2006-09-13 16:32:00,93.86,93.875,93.844,93.864,214300002.0
2006-09-13 16:33:00,93.846,93.88,93.837,93.868,273900003.0
2006-09-13 16:34:00,93.863,93.872,93.844,93.848,388400001.0
2006-09-13 16:35:00,93.852,93.873,93.852,93.873,175499998.0
2006-09-13 16:36:00,93.869,93.908,93.858,93.908,459200001.0
2006-09-13 16:37:00,93.901,93.94,93.901,93.933,315799999.0
2006-09-13 16:38:00,93.911,93.931,93.888,93.92,224499999.0
2006-09-13 16:39:00,93.896,93.922,93.886,93.92,313499998.0
2006-09-13 16:40:00,93.886,93.917,93.881,93.917,153600001.0
2006-09-13 16:41:00,93.921,93.921,93.886,93.886,153999999.0
2006-09-13 16:42:00,93.89,93.925,93.888,93.925,360700002.0
2006-09-13 16:43:00,93.901,93.924,93.885,93.901,284999999.0
2006-09-13 16:44:00,93.927,93.938,93.901,93.918,241700000.0
2006-09-13 16:45:00,93.938,93.941,93.91,93.919,325499995.0
2006-09-13 16:46:00,93.934,93.947,93.92,93.94,118100000.0
2006-09-13 16:47:00,93.929,93.939,93.901,93.915,100700001.0
2006-09-13 16:48:00,93.91,93.91,93.875,93.883,253900000.0
2006-09-13 16:49:00,93.881,93.886,93.855,93.855,239800004.0
2006-09-13 16:50:00,93.882,93.882,93.858,93.874,223100001.0
2006-09-13 16:51:00,93.846,93.896,93.846,93.872,285400000.0
2006-09-13 16:52:00,93.877,93.918,93.871,93.918,118999999.0
2006-09-13 16:53:00,93.92,93.935,93.905,93.934,238099995.0
2006-09-13 16:54:00,93.909,93.941,93.909,93.941,134000001.0
2006-09-13 16:55:00,93.926,93.951,93.916,93.933,307699994.0
2006-09-13 16:56:00,93.927,93.948,93.921,93.945,251099993.0
2006-09-13 16:57:00,93.945,93.947,93.924,93.928,242700000.0
2006-09-13 16:58:00,93.936,93.954,93.916,93.939,147800001.0
2006-09-13 16:59:00,93.932,93.967,93.932,93.956,309200002.0
2006-09-13 17:00:00,93.95,93.952,93.921,93.923,201799997.0
2006-09-13 17:01:00,93.947,93.986,93.942,93.986,188900000.0
2006-09-13 17:02:00,93.969,93.985,93.96,93.982,193199999.0
2006-09-13 17:03:00,93.985,93.985,93.957,93.96,183499999.0
2006-09-13 17:04:00,93.986,94.007,93.981,93.988,144699999.0
2006-09-13 17:05:00,93.995,94.016,93.987,94.003,257500003.0
2006-09-13 17:06:00,93.974,94.0,93.972,94.0,184900001.0
2006-09-13 17:07:00,93.996,94.011,93.983,94.003,192599998.0
2006-09-13 17:08:00,93.996,94.012,93.99,93.997,188000000.0
2006-09-13 17:09:00,93.987,94.003,93.979,94.0,176999997.0
2006-09-13 17:10:00,93.971,93.998,93.971,93.998,169900004.0
2006-09-13 17:11:00,93.998,93.998,93.965,93.965,168500000.0
2006-09-13 17:12:00,93.982,93.988,93.97,93.97,103800001.0
2006-09-13 17:13:00,93.987,93.993,93.963,93.979,276400001.0
2006-09-13 17:14:00,93.991,94.004,93.965,93.994,256200005.0
2006-09-13 17:15:00,93.971,93.988,93.969,93.983,213000000.0
2006-09-13 17:16:00,93.987,93.987,93.96,93.975,191800000.0
2006-09-13 17:17:00,93.989,93.997,93.968,93.979,282400001.0
2006-09-13 17:18:00,93.998,94.008,93.986,93.996,243600002.0
2006-09-13 17:19:00,93.992,94.007,93.983,93.999,342200004.0
2006-09-13 17:20:00,94.0,94.051,93.997,94.048,238499996.0
2006-09-13 17:21:00,94.031,94.069,94.031,94.059,268400001.0
2006-09-13 17:22:00,94.055,94.072,94.023,94.036,303099995.0
2006-09-13 17:23:00,94.039,94.039,94.004,94.02,74500002.0
2006-09-13 17:24:00,94.034,94.039,94.014,94.033,330599996.0
2006-09-13 17:25:00,94.026,94.038,94.008,94.019,230100002.0
2006-09-13 17:26:00,94.05,94.067,94.043,94.055,173599999.0
2006-09-13 17:27:00,94.062,94.063,94.033,94.033,182400000.0
2006-09-13 17:28:00,94.042,94.056,94.037,94.049,304200002.0
2006-09-13 17:29:00,94.032,94.054,94.023,94.054,218800002.0
2006-09-13 17:30:00,94.051,94.079,94.037,94.056,261400000.0
2006-09-13 17:31:00,94.05,94.07,94.034,94.048,204499998.0
2006-09-13 17:32:00,94.029,94.056,94.016,94.056,376400000.0
2006-09-13 17:33:00,94.036,94.052,94.015,94.015,254699999.0
2006-09-13 17:34:00,94.044,94.056,94.036,94.036,143799998.0
2006-09-13 17:35:00,94.038,94.05,94.03,94.045,224800001.0
2006-09-13 17:36:00,94.038,94.058,94.035,94.038,166199998.0
2006-09-13 17:37:00,94.041,94.056,94.026,94.04,259799994.0
2006-09-13 17:38:00,94.063,94.075,94.044,94.075,178599997.0
2006-09-13 17:39:00,94.067,94.082,94.055,94.065,216099999.0
2006-09-13 17:40:00,94.064,94.07,94.044,94.052,286299995.0
2006-09-13 17:41:00,94.051,94.069,94.029,94.029,135199999.0
2006-09-13 17:42:00,94.04,94.047,94.022,94.027,322200001.0
2006-09-13 17:43:00,94.025,94.055,94.025,94.042,273999997.0
2006-09-13 17:44:00,94.041,94.041,94.006,94.025,204600000.0
2006-09-13 17:45:00,94.028,94.029,94.009,94.011,198799999.0
2006-09-13 17:46:00,94.007,94.049,94.007,94.008,243199998.0
2006-09-13 17:47:00,94.023,94.051,94.02,94.04,400699994.0
2006-09-13 17:48:00,94.04,94.054,93.982,93.982,198800000.0
2006-09-13 17:49:00,93.963,94.027,93.963,94.003,242899999.0
2006-09-13 17:50:00,94.0,94.032,93.99,93.995,172700002.0
2006-09-13 17:51:00,94.008,94.031,93.988,94.01,258199999.0
2006-09-13 17:52:00,94.015,94.015,93.973,93.98,212200003.0
2006-09-13 17:53:00,93.976,94.015,93.966,94.015,291400003.0
2006-09-13 17:54:00,94.0,94.014,93.984,94.006,222500000.0
2006-09-13 17:55:00,94.024,94.026,93.989,93.994,200900001.0
2006-09-13 17:56:00,93.997,94.027,93.987,94.007,183899999.0
2006-09-13 17:57:00,94.02,94.026,93.991,93.993,319799996.0
2006-09-13 17:58:00,93.982,94.02,93.98,94.003,270700003.0
2006-09-13 17:59:00,93.999,94.007,93.967,93.969,307000002.0
2006-09-13 18:00:00,93.988,94.023,93.975,93.995,220800006.0
2006-09-13 18:01:00,94.0,94.03,93.983,94.003,1983499996.0
2006-09-13 18:02:00,94.03,94.03,94.01,94.03,1751299990.0
2006-09-13 18:04:00,94.02,94.02,94.0,94.01,1751299990.0
2006-09-13 18:05:00,94.0,94.0,93.98,93.99,1751299990.0
2006-09-13 18:06:00,93.98,93.99,93.97,93.98,1751299990.0
2006-09-13 18:07:00,94.0,94.0,93.98,93.98,1751299990.0
2006-09-13 18:08:00,94.01,94.01,93.99,94.0,1751299990.0
2006-09-13 18:09:00,93.99,93.99,93.98,93.98,1751299990.0
2006-09-13 18:10:00,93.966,93.968,93.929,93.94,1751299990.0
2006-09-13 18:11:00,93.937,93.963,93.92,93.93,1159699993.0
2006-09-13 18:12:00,93.912,93.948,93.909,93.948,1258200003.0
2006-09-13 18:13:00,93.954,93.963,93.916,93.933,2047100002.0
2006-09-13 18:14:00,93.97,93.97,93.95,93.96,1218100011.0
2006-09-13 18:15:00,93.97,93.98,93.97,93.98,1218100011.0
2006-09-13 18:16:00,94.0,94.0,93.98,93.98,1218100011.0
2006-09-13 18:17:00,93.958,93.973,93.928,93.935,1218100011.0
2006-09-13 18:18:00,93.951,93.96,93.915,93.952,1044399999.0
2006-09-13 18:19:00,93.94,93.96,93.914,93.95,1702999993.0
2006-09-13 18:20:00,93.958,93.967,93.937,93.937,1702199992.0
2006-09-13 18:21:00,93.947,93.968,93.938,93.968,1912100001.0
2006-09-13 18:22:00,93.948,93.965,93.912,93.943,1319900005.0
2006-09-13 18:23:00,93.97,93.97,93.94,93.94,1835299998.0
2006-09-13 18:24:00,93.93,93.93,93.93,93.93,1835299998.0
2006-09-13 18:25:00,93.888,93.924,93.882,93.923,1835299998.0
2006-09-13 18:26:00,93.903,93.921,93.88,93.88,1992600008.0
2006-09-13 18:27:00,93.875,93.911,93.875,93.899,1304699999.0
2006-09-13 18:28:00,93.902,93.914,93.89,93.89,1666500009.0
2006-09-13 18:29:00,93.902,93.907,93.87,93.895,1258700005.0
2006-09-13 18:30:00,93.895,93.916,93.879,93.916,879200006.0
2006-09-13 18:31:00,93.902,93.925,93.888,93.906,1373499997.0
2006-09-13 18:32:00,93.916,93.918,93.885,93.89,1922299986.0
2006-09-13 18:33:00,93.95,93.96,93.94,93.94,1735199995.0
2006-09-13 18:34:00,93.877,93.921,93.877,93.912,1735199995.0
2006-09-13 18:35:00,93.923,93.942,93.909,93.916,1578999991.0
2006-09-13 18:36:00,93.919,93.946,93.914,93.938,836100002.0
2006-09-13 18:37:00,93.923,93.936,93.898,93.929,941599999.0
2006-09-13 18:38:00,93.905,93.948,93.9,93.928,756799996.0
2006-09-13 18:39:00,93.959,93.959,93.927,93.933,1193199998.0
2006-09-13 18:40:00,93.947,93.959,93.93,93.951,1654999996.0
2006-09-13 18:41:00,93.94,93.965,93.939,93.962,759599997.0
2006-09-13 18:42:00,93.974,93.982,93.952,93.955,1277299992.0
2006-09-13 18:43:00,93.967,93.985,93.952,93.96,670799995.0
2006-09-13 18:44:00,93.974,93.982,93.95,93.95,885399994.0
2006-09-13 18:45:00,93.952,93.989,93.952,93.972,737200005.0
2006-09-13 18:46:00,93.973,93.976,93.952,93.954,794799998.0
2006-09-13 18:47:00,93.963,93.969,93.948,93.965,173900001.0
2006-09-13 18:48:00,93.966,93.979,93.948,93.967,461399998.0
2006-09-13 18:49:00,93.977,93.981,93.953,93.961,760400007.0
2006-09-13 18:50:00,93.967,93.972,93.944,93.953,908399998.0
2006-09-13 18:51:00,93.955,93.986,93.955,93.968,1200199991.0
2006-09-13 18:52:00,93.973,93.974,93.936,93.952,1339399996.0
2006-09-13 18:53:00,93.976,93.976,93.943,93.953,1473900001.0
2006-09-13 18:54:00,93.957,93.975,93.936,93.937,1161599991.0
2006-09-13 18:55:00,93.959,93.969,93.94,93.949,1590599995.0
2006-09-13 18:56:00,93.947,93.971,93.94,93.968,354699999.0
2006-09-13 18:57:00,93.954,93.979,93.949,93.967,597699989.0
2006-09-13 18:58:00,93.966,93.986,93.956,93.974,1001100000.0
2006-09-13 18:59:00,93.967,93.978,93.949,93.958,1402599997.0
2006-09-13 19:00:00,93.975,93.975,93.953,93.953,401599995.0
2006-09-13 19:01:00,93.955,93.973,93.945,93.968,646299996.0
2006-09-13 19:02:00,93.977,93.987,93.962,93.964,222500002.0
2006-09-13 19:03:00,93.971,93.98,93.947,93.962,552599999.0
2006-09-13 19:04:00,93.961,93.979,93.95,93.975,367000000.0
2006-09-13 19:05:00,93.955,93.972,93.947,93.965,433099999.0
2006-09-13 19:06:00,93.97,94.002,93.963,93.976,953199994.0
2006-09-13 19:07:00,93.994,94.023,93.988,94.016,1334099990.0
2006-09-13 19:08:00,93.999,94.034,93.995,94.028,1819600003.0
2006-09-13 19:09:00,94.015,94.039,94.001,94.012,946400001.0
2006-09-13 19:10:00,94.031,94.043,94.015,94.043,238799996.0
2006-09-13 19:11:00,94.049,94.056,94.029,94.029,595400003.0
2006-09-13 19:12:00,94.03,94.055,94.022,94.033,237000004.0
2006-09-13 19:13:00,94.032,94.046,94.004,94.022,321400002.0
2006-09-13 19:14:00,94.005,94.031,93.999,94.022,460299995.0
2006-09-13 19:15:00,94.015,94.04,94.005,94.03,1145499990.0
2006-09-13 19:16:00,94.001,94.022,94.001,94.021,630900000.0
2006-09-13 19:17:00,94.02,94.023,93.989,94.002,846299993.0
2006-09-13 19:18:00,94.003,94.028,94.0,94.02,564700002.0
2006-09-13 19:19:00,94.014,94.033,93.991,94.013,1382999995.0
2006-09-13 19:20:00,94.043,94.055,94.018,94.033,722000000.0
2006-09-13 19:21:00,94.03,94.05,93.995,94.033,1017699994.0
2006-09-13 19:22:00,94.026,94.043,94.01,94.043,208100001.0
2006-09-13 19:23:00,94.035,94.053,94.014,94.014,1600000002.0
2006-09-13 19:24:00,94.035,94.049,94.02,94.04,809799998.0
2006-09-13 19:25:00,94.024,94.041,94.011,94.027,1334799996.0
2006-09-13 19:26:00,94.028,94.057,94.013,94.014,1847500000.0
2006-09-13 19:27:00,94.037,94.052,94.018,94.018,1236800008.0
2006-09-13 19:28:00,94.03,94.05,94.017,94.036,1052199999.0
2006-09-13 19:29:00,94.036,94.054,94.024,94.04,410100003.0
2006-09-13 19:30:00,94.044,94.051,94.013,94.042,1052399993.0
2006-09-13 19:31:00,94.026,94.048,94.015,94.048,474799998.0
2006-09-13 19:32:00,94.035,94.049,94.011,94.036,953700002.0
2006-09-13 19:33:00,94.034,94.042,94.017,94.028,669300005.0
2006-09-13 19:34:00,94.02,94.034,93.992,94.028,1148899991.0
2006-09-13 19:35:00,94.009,94.03,93.983,94.015,867200007.0
2006-09-13 19:36:00,93.996,94.004,93.976,93.985,732299994.0
2006-09-13 19:37:00,94.016,94.016,93.978,93.978,162300001.0
2006-09-13 19:38:00,93.974,94.004,93.973,93.986,806100000.0
2006-09-13 19:39:00,93.965,93.982,93.95,93.973,805000002.0
2006-09-13 19:40:00,93.956,93.98,93.95,93.97,762899990.0
2006-09-13 19:41:00,93.968,93.979,93.95,93.954,941999996.0
2006-09-13 19:42:00,93.949,93.977,93.946,93.977,1013499995.0
2006-09-13 19:43:00,93.96,93.986,93.955,93.986,475700001.0
2006-09-13 19:44:00,93.982,94.001,93.968,93.968,985600007.0
2006-09-13 19:45:00,93.965,93.997,93.965,93.997,249699997.0
2006-09-13 19:46:00,93.971,93.997,93.964,93.982,586100001.0
2006-09-13 19:47:00,93.969,93.99,93.961,93.99,333100003.0
2006-09-13 19:48:00,93.964,93.986,93.947,93.986,1242999993.0
2006-09-13 19:49:00,93.964,93.982,93.955,93.968,743699994.0
2006-09-13 19:50:00,93.946,93.97,93.937,93.953,568999999.0
2006-09-13 19:51:00,93.941,93.97,93.941,93.963,601800002.0
2006-09-13 19:52:00,93.966,93.978,93.948,93.952,485999996.0
2006-09-13 19:53:00,93.973,93.984,93.953,93.97,605200001.0
2006-09-13 19:54:00,93.97,93.974,93.952,93.953,865399992.0
2006-09-13 19:55:00,93.966,93.971,93.945,93.954,243799999.0
2006-09-13 19:56:00,93.967,93.982,93.948,93.972,355299999.0
2006-09-13 19:57:00,93.97,93.975,93.937,93.961,643700002.0
2006-09-13 19:58:00,93.953,93.971,93.941,93.955,1075999991.0
2006-09-13 19:59:00,93.937,93.949,93.92,93.942,1052300005.0
2006-09-13 20:00:00,93.942,93.942,93.915,93.919,439600002.0
2006-09-13 20:01:00,93.935,93.954,93.925,93.938,503099998.0
2006-09-13 20:02:00,93.928,93.95,93.922,93.945,670300000.0
2006-09-13 20:03:00,93.945,93.957,93.926,93.944,534900003.0
2006-09-13 20:04:00,93.963,93.969,93.948,93.954,396699999.0
2006-09-13 20:05:00,93.95,93.97,93.943,93.953,535999999.0
2006-09-13 20:06:00,93.936,93.967,93.931,93.954,653300005.0
2006-09-13 20:07:00,93.957,93.97,93.945,93.962,392799997.0
2006-09-13 20:08:00,93.96,93.979,93.947,93.979,690599994.0
2006-09-13 20:09:00,93.977,93.994,93.96,93.964,464499996.0
2006-09-13 20:10:00,93.975,93.975,93.937,93.937,534599995.0
2006-09-13 20:11:00,93.94,93.971,93.933,93.955,1536900004.0
2006-09-13 20:12:00,93.915,93.944,93.902,93.934,1634599998.0
2006-09-13 20:13:00,93.929,93.957,93.928,93.947,866400000.0
2006-09-13 20:14:00,93.927,93.948,93.911,93.937,483999999.0
2006-09-13 20:15:00,93.937,93.953,93.919,93.928,880199999.0
2006-09-13 20:16:00,93.938,93.954,93.927,93.947,1343399996.0
2006-09-13 20:17:00,93.956,93.961,93.939,93.94,259400000.0
2006-09-13 20:18:00,93.951,93.965,93.927,93.938,191200002.0
2006-09-13 20:19:00,93.913,93.931,93.895,93.927,1694600000.0
2006-09-13 20:20:00,93.927,93.927,93.891,93.904,1444199994.0
2006-09-13 20:21:00,93.909,93.929,93.904,93.923,541399993.0
2006-09-13 20:22:00,93.902,93.935,93.902,93.925,930399990.0
2006-09-13 20:23:00,93.92,93.934,93.911,93.934,906699993.0
2006-09-13 20:24:00,93.923,93.949,93.92,93.949,569300000.0
2006-09-13 20:25:00,93.931,93.945,93.913,93.937,686099996.0
2006-09-13 20:26:00,93.923,93.946,93.923,93.937,467600006.0
2006-09-13 20:27:00,93.931,93.948,93.915,93.946,1359100002.0
2006-09-13 20:28:00,93.933,93.956,93.923,93.95,2139199992.0
2006-09-13 20:29:00,93.949,93.966,93.932,93.963,2050899990.0
2006-09-13 20:30:00,93.96,93.96,93.95,93.95,1614600006.0
2006-09-13 20:31:00,93.955,93.968,93.935,93.968,1614600006.0
2006-09-13 20:32:00,93.97,93.97,93.96,93.96,542999996.0
2006-09-13 20:33:00,93.94,93.958,93.919,93.958,542999996.0
2006-09-13 20:34:00,93.956,93.974,93.948,93.964,229900000.0
2006-09-13 20:35:00,93.965,93.978,93.937,93.945,550300000.0
2006-09-13 20:36:00,93.976,93.984,93.954,93.966,520999998.0
2006-09-13 20:37:00,93.954,93.977,93.947,93.977,610000006.0
2006-09-13 20:38:00,93.982,93.99,93.949,93.966,1726900007.0
2006-09-13 20:39:00,93.965,93.988,93.961,93.977,1219099994.0
2006-09-13 20:40:00,93.976,93.986,93.962,93.97,1695999997.0
2006-09-13 20:41:00,93.978,93.978,93.951,93.969,751399999.0
2006-09-13 20:42:00,93.966,93.986,93.952,93.97,827699993.0
2006-09-13 20:43:00,93.952,93.978,93.945,93.958,629700003.0
2006-09-13 20:44:00,93.965,93.982,93.954,93.973,1116199994.0
2006-09-13 20:45:00,93.948,93.97,93.939,93.945,771799995.0
2006-09-13 20:46:00,93.953,93.97,93.928,93.93,721299998.0
2006-09-13 20:47:00,93.933,93.969,93.933,93.953,1475099994.0
2006-09-13 20:48:00,93.954,93.965,93.933,93.939,753899998.0
2006-09-13 20:49:00,93.944,93.963,93.932,93.954,677099992.0
2006-09-13 20:50:00,93.955,93.967,93.922,93.933,875499993.0
2006-09-13 20:51:00,93.955,93.968,93.938,93.945,681700003.0
2006-09-13 20:52:00,93.964,93.979,93.949,93.965,551300002.0
2006-09-13 20:53:00,93.958,93.958,93.927,93.94,1606000013.0
2006-09-13 20:54:00,93.948,93.972,93.944,93.968,386899999.0
2006-09-13 20:55:00,93.952,93.97,93.933,93.945,1016799993.0
2006-09-13 20:56:00,93.948,93.966,93.931,93.941,878999995.0
2006-09-13 20:57:00,93.941,93.971,93.936,93.95,1443699998.0
2006-09-13 20:59:00,93.95,93.983,93.931,93.966,2080199989.0
2006-09-13 21:00:00,93.98,93.98,93.96,93.96,706599994.0
2006-09-13 21:01:00,93.97,93.97,93.96,93.96,706599994.0
2006-09-13 21:02:00,93.95,93.975,93.947,93.972,706599994.0
2006-09-13 21:03:00,93.969,93.985,93.962,93.975,728399998.0
2006-09-13 21:04:00,93.962,93.98,93.961,93.961,330399999.0
2006-09-13 21:05:00,93.97,93.98,93.95,93.966,311600000.0
2006-09-13 21:06:00,93.961,93.988,93.958,93.98,632299997.0
2006-09-13 21:07:00,93.94,93.98,93.933,93.945,610299996.0
2006-09-13 21:08:00,93.968,93.994,93.962,93.975,514899998.0
2006-09-13 21:09:00,93.974,93.987,93.955,93.955,371699998.0
2006-09-13 21:10:00,93.969,93.985,93.961,93.975,440799999.0
2006-09-13 21:11:00,93.964,93.984,93.964,93.983,537700000.0
2006-09-13 21:12:00,93.96,93.993,93.96,93.983,547300006.0
2006-09-13 21:13:00,93.96,93.986,93.953,93.981,901800002.0
2006-09-13 21:14:00,93.961,93.982,93.932,93.982,900400001.0
2006-09-13 21:15:00,93.976,93.979,93.938,93.947,1120299997.0
2006-09-13 21:16:00,93.971,93.995,93.966,93.985,689100005.0
2006-09-13 21:17:00,93.99,93.995,93.957,93.969,1222499999.0
2006-09-13 21:18:00,93.963,93.98,93.936,93.973,798199999.0
2006-09-13 21:19:00,93.96,93.999,93.96,93.993,1134100001.0
2006-09-13 21:20:00,93.991,94.002,93.972,93.986,1545799997.0
2006-09-13 21:21:00,93.98,93.983,93.929,93.96,1971999995.0
2006-09-13 21:22:00,93.987,93.998,93.971,93.98,1700599996.0
2006-09-13 21:23:00,94.0,94.005,93.968,93.998,826899996.0
2006-09-13 21:24:00,93.99,93.995,93.97,93.98,825299988.0
2006-09-13 21:25:00,93.986,94.001,93.967,93.978,1235799994.0
2006-09-13 21:26:00,93.974,93.992,93.964,93.977,488199998.0
2006-09-13 21:27:00,93.975,93.986,93.962,93.967,471800000.0
2006-09-13 21:28:00,93.991,93.998,93.975,93.985,295699999.0
2006-09-13 21:29:00,94.002,94.002,93.965,93.974,490599999.0
2006-09-13 21:30:00,93.99,93.99,93.96,93.968,521599996.0
2006-09-13 21:31:00,93.983,93.998,93.967,93.985,255999997.0
2006-09-13 21:32:00,93.995,93.995,93.947,93.957,1461899992.0
2006-09-13 21:33:00,93.995,94.0,93.98,93.981,232299996.0
2006-09-13 21:34:00,93.997,93.997,93.962,93.962,495299997.0
2006-09-13 21:35:00,93.982,94.004,93.971,93.988,439300000.0
2006-09-13 21:36:00,93.983,94.0,93.965,93.982,145799999.0
2006-09-13 21:37:00,94.0,94.009,93.98,93.99,459599999.0
2006-09-13 21:38:00,93.997,94.007,93.984,93.988,495700002.0
2006-09-13 21:39:00,93.976,94.009,93.957,94.009,225199998.0
2006-09-13 21:40:00,94.006,94.008,93.976,93.983,444599998.0
2006-09-13 21:41:00,93.982,94.003,93.977,93.998,438000002.0
2006-09-13 21:42:00,94.008,94.008,93.971,93.976,570200005.0
2006-09-13 21:43:00,94.007,94.007,93.974,93.98,625000002.0
2006-09-13 21:44:00,94.003,94.009,93.972,93.994,1238699995.0
2006-09-13 21:45:00,93.978,94.0,93.964,93.992,940700000.0
2006-09-13 21:46:00,93.988,94.006,93.971,93.971,357399997.0
2006-09-13 21:47:00,93.994,94.006,93.972,93.979,903600000.0
2006-09-13 21:48:00,94.0,94.0,93.98,93.98,260999999.0
2006-09-13 21:49:00,93.997,93.999,93.966,93.969,592000002.0
2006-09-13 21:50:00,93.985,93.99,93.97,93.978,179700003.0
2006-09-13 21:51:00,93.977,93.989,93.963,93.981,353399999.0
2006-09-13 21:52:00,93.953,93.984,93.95,93.975,587899998.0
2006-09-13 21:53:00,93.978,93.978,93.952,93.952,218999999.0
2006-09-13 21:54:00,93.951,93.965,93.939,93.96,149199997.0
2006-09-13 21:55:00,93.958,93.975,93.94,93.96,196599996.0
2006-09-13 21:56:00,93.976,93.983,93.96,93.97,657699992.0
2006-09-13 21:57:00,93.967,93.98,93.961,93.976,115299999.0
2006-09-13 21:58:00,93.98,93.993,93.971,93.985,206499997.0
2006-09-13 21:59:00,93.995,93.995,93.961,93.983,581999996.0
2006-09-13 22:00:00,93.97,94.002,93.956,93.984,588499997.0
2006-09-13 22:01:00,93.962,93.986,93.946,93.978,974599993.0
2006-09-13 22:02:00,93.958,93.99,93.958,93.975,1204799997.0
2006-09-13 22:03:00,93.959,93.995,93.959,93.987,211499998.0
2006-09-13 22:04:00,93.981,93.991,93.944,93.975,679100001.0
2006-09-13 22:05:00,93.96,93.984,93.949,93.984,244399996.0
2006-09-13 22:06:00,93.977,93.997,93.976,93.997,184899999.0
2006-09-13 22:07:00,93.98,94.0,93.97,93.981,91799998.0
2006-09-13 22:08:00,93.981,93.981,93.945,93.945,232499998.0
2006-09-13 22:09:00,93.957,93.983,93.956,93.979,324299997.0
2006-09-13 22:10:00,93.966,93.985,93.95,93.973,183600000.0
2006-09-13 22:11:00,93.982,93.994,93.956,93.967,431999995.0
2006-09-13 22:12:00,93.975,93.998,93.96,93.993,487399995.0
2006-09-13 22:13:00,93.995,94.003,93.962,93.985,433999995.0
2006-09-13 22:14:00,94.001,94.001,93.977,93.979,195599999.0
2006-09-13 22:15:00,93.997,94.003,93.981,93.983,457699995.0
2006-09-13 22:16:00,94.0,94.0,93.97,93.97,478399999.0
2006-09-13 22:17:00,93.973,94.0,93.973,94.0,80300000.0
2006-09-13 22:18:00,93.975,93.99,93.967,93.988,219199997.0
2006-09-13 22:19:00,93.998,94.0,93.97,93.97,222900002.0
2006-09-13 22:20:00,93.98,94.0,93.98,94.0,170600000.0
2006-09-13 22:21:00,93.992,94.0,93.976,93.98,88599999.0
2006-09-13 22:22:00,93.988,94.0,93.975,93.993,464600000.0
2006-09-13 22:23:00,93.989,93.989,93.949,93.949,119799999.0
2006-09-13 22:24:00,93.967,93.993,93.959,93.972,76199998.0
2006-09-13 22:25:00,94.003,94.007,93.981,93.984,189600001.0
2006-09-13 22:26:00,93.966,93.989,93.966,93.989,94500002.0
2006-09-13 22:27:00,93.986,94.0,93.969,93.995,689499993.0
2006-09-13 22:28:00,93.995,94.005,93.978,93.981,376899994.0
2006-09-13 22:29:00,94.003,94.013,93.972,93.972,262800001.0
2006-09-13 22:30:00,94.008,94.023,93.994,94.004,549199997.0
2006-09-13 22:31:00,93.992,94.011,93.992,94.007,193999998.0
2006-09-13 22:32:00,93.979,94.01,93.979,94.004,215100000.0
2006-09-13 22:33:00,94.003,94.003,93.979,93.98,408199996.0
2006-09-13 22:34:00,93.972,93.991,93.961,93.983,665799994.0
2006-09-13 22:35:00,93.988,93.988,93.966,93.968,353900004.0
2006-09-13 22:36:00,93.992,93.993,93.973,93.973,390800000.0
2006-09-13 22:37:00,93.978,93.991,93.967,93.973,190299998.0
2006-09-13 22:38:00,93.967,93.989,93.962,93.989,215200000.0
2006-09-13 22:39:00,93.983,94.003,93.973,94.003,247200001.0
2006-09-13 22:40:00,93.988,94.003,93.982,94.0,298500000.0
2006-09-13 22:41:00,93.997,94.03,93.997,94.03,232500002.0
2006-09-13 22:42:00,94.021,94.036,93.998,94.018,224599998.0
2006-09-13 22:43:00,94.014,94.039,94.012,94.032,589199999.0
2006-09-13 22:44:00,94.013,94.031,93.996,94.013,465399993.0
2006-09-13 22:45:00,94.009,94.032,93.994,94.031,412599999.0
2006-09-13 22:46:00,94.021,94.042,94.008,94.028,430799999.0
2006-09-13 22:47:00,94.024,94.06,94.024,94.052,353399998.0
2006-09-13 22:48:00,94.035,94.054,94.01,94.035,418400003.0
2006-09-13 22:49:00,94.021,94.057,94.021,94.046,503099998.0
2006-09-13 22:50:00,94.031,94.049,94.026,94.046,320800002.0
2006-09-13 22:51:00,94.049,94.055,94.022,94.028,554000001.0
2006-09-13 22:52:00,94.03,94.047,94.029,94.044,114899999.0
2006-09-13 22:53:00,94.038,94.051,93.997,94.04,265999998.0
2006-09-13 22:54:00,94.04,94.05,94.019,94.029,296999996.0
2006-09-13 22:55:00,94.026,94.042,94.017,94.04,529100000.0
2006-09-13 22:56:00,94.024,94.051,94.022,94.042,256599999.0
2006-09-13 22:57:00,94.041,94.041,93.99,94.009,262300003.0
2006-09-13 22:58:00,94.032,94.056,94.032,94.035,152199999.0
2006-09-13 22:59:00,94.045,94.045,93.953,93.953,373800000.0
2006-09-13 23:00:00,93.937,94.018,93.884,93.985,214899996.0
2006-09-13 23:01:00,93.998,94.018,93.984,93.995,142699997.0
2006-09-13 23:02:00,93.985,93.999,93.971,93.984,189200004.0
2006-09-13 23:03:00,93.952,93.975,93.935,93.951,201900000.0
2006-09-13 23:04:00,93.936,93.955,93.916,93.929,276399999.0
2006-09-13 23:05:00,93.904,93.932,93.893,93.932,157300001.0
2006-09-13 23:06:00,93.926,93.961,93.926,93.961,138099997.0
2006-09-13 23:07:00,93.961,93.97,93.939,93.957,245099997.0
2006-09-13 23:08:00,93.955,93.975,93.952,93.973,407699995.0
2006-09-13 23:09:00,93.967,93.991,93.967,93.991,92200000.0
2006-09-13 23:10:00,94.004,94.028,93.983,94.028,300600001.0
2006-09-13 23:11:00,94.02,94.02,93.985,93.999,207799999.0
2006-09-13 23:12:00,94.012,94.012,93.986,93.997,273900001.0
2006-09-13 23:13:00,93.974,93.995,93.959,93.973,161100002.0
2006-09-13 23:14:00,93.966,93.978,93.918,93.93,257199996.0
2006-09-13 23:15:00,93.937,93.943,93.901,93.901,304600001.0
2006-09-13 23:16:00,93.88,93.94,93.88,93.94,244299997.0
2006-09-13 23:17:00,93.91,93.95,93.91,93.948,220100003.0
2006-09-13 23:18:00,93.92,93.935,93.911,93.935,151999998.0
2006-09-13 23:19:00,93.931,93.958,93.931,93.958,77600000.0
2006-09-13 23:20:00,93.957,93.957,93.929,93.939,148399999.0
2006-09-13 23:21:00,93.949,93.964,93.936,93.943,244599998.0
2006-09-13 23:22:00,93.936,93.962,93.934,93.955,336399995.0
2006-09-13 23:23:00,93.966,93.971,93.943,93.953,196599999.0
2006-09-13 23:24:00,93.977,93.977,93.952,93.965,235000002.0
2006-09-13 23:25:00,93.978,93.978,93.962,93.962,145699998.0
2006-09-13 23:26:00,93.966,93.986,93.954,93.98,196600001.0
2006-09-13 23:27:00,93.933,93.955,93.928,93.936,118799999.0
2006-09-13 23:28:00,93.937,93.945,93.921,93.935,154199999.0
2006-09-13 23:29:00,93.934,93.945,93.912,93.927,395600000.0
2006-09-13 23:30:00,93.945,93.966,93.945,93.95,285200004.0
2006-09-13 23:31:00,93.963,93.976,93.946,93.963,198000004.0
2006-09-13 23:32:00,93.961,93.985,93.953,93.972,323600000.0
2006-09-13 23:33:00,93.959,93.991,93.959,93.99,211699999.0
2006-09-13 23:34:00,93.986,93.993,93.953,93.974,205799997.0
2006-09-13 23:35:00,93.996,93.996,93.951,93.966,331099998.0
2006-09-13 23:36:00,93.986,93.989,93.967,93.972,152600001.0
2006-09-13 23:37:00,93.997,94.01,93.993,94.01,136399996.0
2006-09-13 23:38:00,93.997,94.014,93.986,94.013,264199998.0
2006-09-13 23:39:00,94.017,94.017,93.981,93.989,189899997.0
2006-09-13 23:40:00,93.992,94.019,93.986,93.998,286900000.0
2006-09-13 23:41:00,93.997,94.012,93.987,94.0,264100000.0
2006-09-13 23:42:00,93.974,93.991,93.96,93.978,319199999.0
2006-09-13 23:43:00,93.959,93.987,93.941,93.987,217199998.0
2006-09-13 23:44:00,93.928,93.997,93.928,93.995,342599997.0
2006-09-13 23:45:00,93.968,94.007,93.962,93.984,291799998.0
2006-09-13 23:46:00,94.009,94.016,93.997,94.003,89600002.0
2006-09-13 23:47:00,93.985,94.013,93.982,94.004,308099997.0
2006-09-13 23:48:00,93.992,94.006,93.976,93.991,230200000.0
2006-09-13 23:49:00,93.998,94.01,93.985,94.005,149399999.0
2006-09-13 23:50:00,93.981,94.012,93.981,94.002,362499996.0
2006-09-13 23:51:00,94.002,94.013,93.989,93.99,206700001.0
2006-09-13 23:52:00,93.979,94.01,93.979,94.01,118200002.0
2006-09-13 23:53:00,94.0,94.017,93.994,94.007,249600001.0
2006-09-13 23:54:00,93.995,94.015,93.991,94.012,300599994.0
2006-09-13 23:55:00,93.997,93.997,93.979,93.979,113400000.0
2006-09-13 23:56:00,94.0,94.005,93.982,93.982,148599997.0
2006-09-13 23:57:00,93.995,94.0,93.98,93.988,215599996.0
2006-09-13 23:58:00,93.98,94.0,93.98,93.98,188999998.0
2006-09-13 23:59:00,93.973,93.992,93.965,93.972,250599998.0
2006-09-14 00:00:00,93.972,93.991,93.968,93.991,217699999.0
2006-09-14 00:01:00,93.958,93.989,93.958,93.988,258700004.0
2006-09-14 00:02:00,93.982,94.0,93.982,94.0,51599998.0
2006-09-14 00:03:00,93.998,93.998,93.976,93.982,304899999.0
2006-09-14 00:04:00,93.986,93.996,93.971,93.982,230299999.0
2006-09-14 00:05:00,93.988,93.988,93.961,93.972,175799999.0
2006-09-14 00:06:00,93.964,93.984,93.964,93.983,336200001.0
2006-09-14 00:07:00,93.978,93.984,93.961,93.968,228199999.0
2006-09-14 00:08:00,93.987,93.992,93.974,93.976,117299998.0
2006-09-14 00:09:00,93.988,93.998,93.957,93.957,236800000.0
2006-09-14 00:10:00,93.989,93.989,93.97,93.97,60899999.0
2006-09-14 00:11:00,93.984,93.992,93.961,93.992,207399998.0
2006-09-14 00:12:00,93.96,93.978,93.941,93.96,252600001.0
2006-09-14 00:13:00,93.962,93.969,93.943,93.943,125599998.0
2006-09-14 00:14:00,93.958,93.96,93.934,93.934,168600001.0
2006-09-14 00:15:00,93.929,93.947,93.926,93.943,215699999.0
2006-09-14 00:16:00,93.932,93.952,93.927,93.948,116999998.0
2006-09-14 00:17:00,93.957,93.957,93.927,93.927,181199999.0
2006-09-14 00:18:00,93.936,93.952,93.923,93.923,281599994.0
2006-09-14 00:19:00,93.938,93.957,93.935,93.944,329599999.0
2006-09-14 00:20:00,93.926,93.954,93.921,93.935,411500002.0
2006-09-14 00:21:00,93.926,93.948,93.926,93.929,158699999.0
2006-09-14 00:22:00,93.927,93.952,93.927,93.952,138100000.0
2006-09-14 00:23:00,93.926,93.964,93.925,93.964,164199995.0
2006-09-14 00:24:00,93.974,93.974,93.93,93.935,158300001.0
2006-09-14 00:25:00,93.963,93.984,93.949,93.955,291500001.0
2006-09-14 00:26:00,93.982,93.985,93.959,93.959,157099999.0
2006-09-14 00:27:00,93.958,93.984,93.955,93.976,199400002.0
2006-09-14 00:28:00,93.982,93.982,93.954,93.973,321099997.0
2006-09-14 00:29:00,93.977,93.982,93.949,93.972,206599996.0
2006-09-14 00:30:00,93.955,93.973,93.945,93.965,153799997.0
2006-09-14 00:31:00,93.94,93.96,93.94,93.96,110499998.0
2006-09-14 00:32:00,93.956,93.966,93.939,93.962,276399997.0
2006-09-14 00:33:00,93.968,93.974,93.947,93.961,164800001.0
2006-09-14 00:34:00,93.959,93.959,93.914,93.914,114200000.0
2006-09-14 00:35:00,93.934,93.962,93.934,93.961,255699999.0
2006-09-14 00:36:00,93.949,93.966,93.927,93.951,260300001.0
2006-09-14 00:37:00,93.963,93.963,93.94,93.947,256800001.0
2006-09-14 00:38:00,93.945,93.953,93.927,93.934,215100000.0
2006-09-14 00:39:00,93.953,93.963,93.938,93.945,205899997.0
2006-09-14 00:40:00,93.968,93.968,93.935,93.936,269200000.0
2006-09-14 00:41:00,93.933,93.957,93.933,93.951,139200001.0
2006-09-14 00:42:00,93.937,93.964,93.937,93.957,199699998.0
2006-09-14 00:43:00,93.952,93.967,93.934,93.947,119499997.0
2006-09-14 00:44:00,93.945,93.963,93.932,93.95,161700002.0
2006-09-14 00:45:00,93.955,93.964,93.934,93.945,218800001.0
2006-09-14 00:46:00,93.963,93.972,93.942,93.962,94699999.0
2006-09-14 00:47:00,93.965,93.978,93.947,93.964,289100002.0
2006-09-14 00:48:00,93.943,93.957,93.92,93.94,417400006.0
2006-09-14 00:49:00,93.941,93.96,93.94,93.952,265400003.0
2006-09-14 00:50:00,93.932,93.958,93.932,93.943,214299997.0
2006-09-14 00:51:00,93.898,93.95,93.888,93.95,260900000.0
2006-09-14 00:52:00,93.963,93.964,93.939,93.948,271900005.0
2006-09-14 00:53:00,93.966,93.968,93.944,93.956,224900000.0
2006-09-14 00:54:00,93.968,93.968,93.936,93.938,217800001.0
2006-09-14 00:55:00,93.955,93.972,93.94,93.962,383200002.0
2006-09-14 00:56:00,93.943,93.975,93.943,93.975,279100001.0
2006-09-14 00:57:00,93.969,93.976,93.954,93.964,313599997.0
2006-09-14 00:58:00,93.957,93.97,93.944,93.952,259900002.0
2006-09-14 00:59:00,93.979,93.987,93.954,93.973,274700002.0
2006-09-14 01:00:00,93.972,93.995,93.957,93.968,210299997.0
2006-09-14 01:01:00,93.993,93.998,93.975,93.977,264799997.0
2006-09-14 01:02:00,93.971,93.987,93.947,93.972,219899998.0
2006-09-14 01:03:00,93.948,93.975,93.948,93.973,194999995.0
2006-09-14 01:04:00,93.97,93.984,93.958,93.971,213999995.0
2006-09-14 01:05:00,93.965,93.988,93.965,93.988,52899999.0
2006-09-14 01:06:00,93.967,93.985,93.953,93.982,237400000.0
2006-09-14 01:07:00,93.988,93.993,93.964,93.964,146000001.0
2006-09-14 01:08:00,93.982,93.999,93.976,93.999,87500000.0
2006-09-14 01:09:00,93.993,93.997,93.973,93.985,157099998.0
2006-09-14 01:10:00,94.002,94.004,93.983,93.983,119500003.0
2006-09-14 01:11:00,94.002,94.008,93.979,93.996,183800000.0
2006-09-14 01:12:00,93.987,94.011,93.981,93.994,319699998.0
2006-09-14 01:13:00,93.988,94.012,93.979,94.012,161199996.0
2006-09-14 01:14:00,93.987,94.003,93.974,93.992,128900001.0
2006-09-14 01:15:00,94.001,94.018,93.999,94.018,68900001.0
2006-09-14 01:16:00,94.031,94.037,94.002,94.002,261300000.0
2006-09-14 01:17:00,94.01,94.022,93.992,94.004,106399999.0
2006-09-14 01:18:00,94.018,94.03,94.007,94.018,154800005.0
2006-09-14 01:19:00,94.01,94.025,94.004,94.023,176500000.0
2006-09-14 01:20:00,94.018,94.026,93.994,93.994,138600001.0
2006-09-14 01:21:00,93.992,94.012,93.961,93.977,307700001.0
2006-09-14 01:22:00,93.974,93.986,93.959,93.971,17600000.0
2006-09-14 01:23:00,93.985,93.99,93.96,93.977,174100002.0
2006-09-14 01:24:00,93.967,93.984,93.953,93.971,112100001.0
2006-09-14 01:25:00,93.971,93.971,93.937,93.937,89700001.0
2006-09-14 01:26:00,93.94,93.955,93.931,93.945,216699999.0
2006-09-14 01:27:00,93.924,93.941,93.923,93.932,222500002.0
2006-09-14 01:28:00,93.929,93.936,93.88,93.904,185599998.0
2006-09-14 01:29:00,93.896,93.935,93.896,93.923,351199995.0
2006-09-14 01:30:00,93.934,93.937,93.91,93.914,183199999.0
2006-09-14 01:31:00,93.918,93.937,93.915,93.918,227300001.0
2006-09-14 01:32:00,93.923,93.937,93.904,93.923,215599998.0
2006-09-14 01:33:00,93.931,93.931,93.914,93.914,101700002.0
2006-09-14 01:34:00,93.923,93.955,93.912,93.932,304899998.0
2006-09-14 01:35:00,93.929,93.947,93.929,93.935,251399997.0
2006-09-14 01:36:00,93.943,93.943,93.913,93.913,169900001.0
2006-09-14 01:37:00,93.945,93.953,93.93,93.94,251100003.0
2006-09-14 01:38:00,93.947,93.947,93.904,93.928,239700002.0
2006-09-14 01:39:00,93.935,93.966,93.935,93.966,222100002.0
2006-09-14 01:40:00,93.959,93.959,93.918,93.918,153200000.0
2006-09-14 01:41:00,93.926,93.955,93.915,93.928,204599998.0
2006-09-14 01:42:00,93.92,93.94,93.915,93.94,101700001.0
2006-09-14 01:43:00,93.957,93.967,93.941,93.949,154099998.0
2006-09-14 01:44:00,93.948,93.972,93.947,93.972,117300001.0
2006-09-14 01:45:00,93.978,93.985,93.957,93.967,258799997.0
2006-09-14 01:46:00,93.961,93.977,93.936,93.963,124900001.0
2006-09-14 01:47:00,93.949,93.963,93.936,93.959,208399997.0
2006-09-14 01:48:00,93.966,93.966,93.926,93.945,255699998.0
2006-09-14 01:49:00,93.93,93.975,93.93,93.972,330599998.0
2006-09-14 01:50:00,93.951,93.985,93.951,93.982,211099996.0
2006-09-14 01:51:00,93.969,93.982,93.953,93.975,135399999.0
2006-09-14 01:52:00,93.955,93.976,93.946,93.97,134900000.0
2006-09-14 01:53:00,93.944,93.962,93.93,93.949,299699997.0
2006-09-14 01:54:00,93.939,93.964,93.939,93.964,199299999.0
2006-09-14 01:55:00,93.975,93.982,93.96,93.964,208800000.0
2006-09-14 01:56:00,93.94,93.973,93.94,93.948,391999996.0
2006-09-14 01:57:00,93.948,93.971,93.944,93.963,345500002.0
2006-09-14 01:58:00,93.946,93.972,93.945,93.97,335200001.0
2006-09-14 01:59:00,93.962,93.978,93.952,93.978,244999999.0
2006-09-14 02:00:00,93.977,93.979,93.954,93.955,188199999.0
2006-09-14 02:01:00,93.965,93.978,93.936,93.955,139200001.0
2006-09-14 02:02:00,93.945,93.966,93.943,93.966,139300004.0
2006-09-14 02:03:00,93.949,93.984,93.949,93.976,198599995.0
2006-09-14 02:04:00,93.975,94.008,93.975,93.982,229599998.0
2006-09-14 02:05:00,93.986,94.0,93.968,94.0,220099999.0
2006-09-14 02:06:00,93.991,94.015,93.981,93.986,145599997.0
2006-09-14 02:07:00,93.985,94.013,93.985,94.007,178399998.0
2006-09-14 02:08:00,94.006,94.011,93.991,93.994,240799999.0
2006-09-14 02:09:00,93.98,94.012,93.974,93.988,303599991.0
2006-09-14 02:10:00,93.973,93.99,93.964,93.984,240199999.0
2006-09-14 02:11:00,93.99,94.001,93.97,93.971,166899998.0
2006-09-14 02:12:00,93.996,94.014,93.982,93.995,352899996.0
2006-09-14 02:13:00,94.009,94.014,93.99,94.008,187999999.0
2006-09-14 02:14:00,94.0,94.022,93.997,93.997,135599999.0
2006-09-14 02:15:00,93.994,94.019,93.988,94.012,368099997.0
2006-09-14 02:16:00,93.988,94.013,93.986,94.001,302499999.0
2006-09-14 02:17:00,94.0,94.012,93.988,94.008,129699998.0
2006-09-14 02:18:00,94.004,94.027,94.004,94.024,159399999.0
2006-09-14 02:19:00,94.025,94.034,94.001,94.013,171900002.0
2006-09-14 02:20:00,94.015,94.02,94.0,94.009,254700004.0
2006-09-14 02:21:00,94.015,94.02,94.001,94.001,121599998.0
2006-09-14 02:22:00,94.015,94.016,93.995,94.002,199800000.0
2006-09-14 02:23:00,94.015,94.03,94.008,94.012,329099998.0
2006-09-14 02:24:00,94.018,94.018,93.989,93.989,149500000.0
2006-09-14 02:25:00,94.004,94.02,93.992,94.015,216200003.0
2006-09-14 02:26:00,94.017,94.028,93.994,94.013,197299997.0
2006-09-14 02:27:00,94.014,94.022,93.99,94.005,375599999.0
2006-09-14 02:28:00,94.025,94.03,94.014,94.014,57400000.0
2006-09-14 02:29:00,94.024,94.053,94.024,94.048,329500004.0
2006-09-14 02:30:00,94.042,94.051,94.024,94.03,177999999.0
2006-09-14 02:31:00,94.038,94.053,94.021,94.033,203100002.0
2006-09-14 02:32:00,94.027,94.041,94.009,94.035,211799998.0
2006-09-14 02:33:00,94.037,94.04,94.026,94.029,30200000.0
2006-09-14 02:34:00,94.027,94.043,94.003,94.021,247699998.0
2006-09-14 02:35:00,94.009,94.035,94.007,94.035,292199998.0
2006-09-14 02:36:00,94.02,94.04,94.019,94.04,152100000.0
2006-09-14 02:37:00,94.038,94.044,94.006,94.028,179699999.0
2006-09-14 02:38:00,94.048,94.051,94.032,94.032,214899996.0
2006-09-14 02:39:00,94.047,94.05,94.024,94.038,239100000.0
2006-09-14 02:40:00,94.032,94.051,94.027,94.045,125900000.0
2006-09-14 02:41:00,94.044,94.056,94.027,94.039,233600000.0
2006-09-14 02:42:00,94.025,94.063,94.025,94.063,296100000.0
2006-09-14 02:43:00,94.051,94.069,94.035,94.055,158800000.0
2006-09-14 02:44:00,94.051,94.077,94.049,94.077,283200008.0
2006-09-14 02:45:00,94.077,94.077,94.05,94.062,184299998.0
2006-09-14 02:46:00,94.076,94.076,94.046,94.046,200800004.0
2006-09-14 02:47:00,94.039,94.064,94.039,94.064,193300000.0
2006-09-14 02:48:00,94.06,94.072,94.046,94.055,235200003.0
2006-09-14 02:49:00,94.075,94.085,94.054,94.055,103899999.0
2006-09-14 02:50:00,94.065,94.065,94.039,94.039,142599997.0
2006-09-14 02:51:00,94.043,94.061,94.028,94.036,108099999.0
2006-09-14 02:52:00,94.06,94.061,94.036,94.04,142999998.0
2006-09-14 02:53:00,94.049,94.059,94.029,94.046,149700000.0
2006-09-14 02:54:00,94.036,94.064,94.03,94.057,258499998.0
2006-09-14 02:55:00,94.036,94.055,94.021,94.036,218599997.0
2006-09-14 02:56:00,94.033,94.049,94.029,94.044,282700001.0
2006-09-14 02:57:00,94.04,94.056,94.028,94.041,132800001.0
2006-09-14 02:58:00,94.042,94.049,94.026,94.049,162600000.0
2006-09-14 02:59:00,94.026,94.047,94.022,94.036,311699997.0
2006-09-14 03:00:00,94.027,94.034,93.998,94.02,362500005.0
2006-09-14 03:01:00,94.022,94.034,94.003,94.013,263800000.0
2006-09-14 03:02:00,94.037,94.037,94.008,94.008,84800000.0
2006-09-14 03:03:00,94.01,94.012,93.99,94.0,144900000.0
2006-09-14 03:04:00,94.002,94.014,93.975,93.975,174600000.0
2006-09-14 03:05:00,94.009,94.033,94.005,94.032,186200001.0
2006-09-14 03:06:00,94.035,94.035,94.013,94.013,206199999.0
2006-09-14 03:07:00,94.035,94.054,94.026,94.039,223999999.0
2006-09-14 03:08:00,94.042,94.059,94.028,94.03,240299998.0
2006-09-14 03:09:00,94.028,94.048,94.027,94.042,251199998.0
2006-09-14 03:10:00,94.02,94.05,94.017,94.037,376400005.0
2006-09-14 03:11:00,94.038,94.041,94.014,94.024,210000003.0
2006-09-14 03:12:00,94.026,94.056,94.026,94.052,128800000.0
2006-09-14 03:13:00,94.035,94.056,94.025,94.038,253000005.0
2006-09-14 03:14:00,94.019,94.044,94.013,94.037,470099989.0
2006-09-14 03:15:00,94.016,94.031,93.997,94.018,225099999.0
2006-09-14 03:16:00,94.03,94.03,94.005,94.025,235900001.0
2006-09-14 03:17:00,93.998,94.022,93.996,94.012,204499998.0
2006-09-14 03:18:00,94.011,94.011,93.987,93.987,53800002.0
2006-09-14 03:19:00,94.004,94.019,93.989,94.001,94600000.0
2006-09-14 03:20:00,94.003,94.025,94.0,94.008,241799998.0
2006-09-14 03:21:00,94.016,94.023,93.997,94.006,272900001.0
2006-09-14 03:22:00,93.992,94.011,93.98,94.005,136399999.0
2006-09-14 03:23:00,93.985,94.0,93.973,94.0,279300007.0
2006-09-14 03:24:00,93.987,94.005,93.975,93.988,363600001.0
2006-09-14 03:25:00,93.984,94.005,93.975,94.002,292800000.0
2006-09-14 03:26:00,93.994,94.008,93.983,93.996,209200001.0
2006-09-14 03:27:00,93.973,94.007,93.973,94.007,194800000.0
2006-09-14 03:28:00,93.974,93.993,93.97,93.98,215100001.0
2006-09-14 03:29:00,93.98,93.992,93.967,93.985,227199998.0
2006-09-14 03:30:00,93.977,93.991,93.965,93.981,311099998.0
2006-09-14 03:31:00,93.995,93.998,93.966,93.992,212600000.0
2006-09-14 03:32:00,93.989,94.002,93.972,93.981,250300002.0
2006-09-14 03:33:00,94.005,94.014,93.992,93.993,437599997.0
2006-09-14 03:34:00,93.986,94.003,93.979,94.003,172099998.0
2006-09-14 03:35:00,94.004,94.028,93.989,93.999,222300001.0
2006-09-14 03:36:00,93.996,94.013,93.991,94.007,142099998.0
2006-09-14 03:37:00,94.002,94.005,93.977,93.978,283599998.0
2006-09-14 03:38:00,93.996,94.008,93.978,93.984,188599998.0
2006-09-14 03:39:00,93.986,94.011,93.969,93.994,165800000.0
2006-09-14 03:40:00,93.994,93.999,93.974,93.977,260800000.0
2006-09-14 03:41:00,93.962,93.987,93.96,93.96,75700000.0
2006-09-14 03:42:00,93.977,93.984,93.958,93.97,246299996.0
2006-09-14 03:43:00,93.982,93.985,93.964,93.964,239799999.0
2006-09-14 03:44:00,93.965,93.965,93.9,93.95,228599996.0
2006-09-14 03:45:00,93.975,93.982,93.951,93.96,266500000.0
2006-09-14 03:46:00,93.954,93.989,93.954,93.985,128399997.0
2006-09-14 03:47:00,93.972,93.986,93.953,93.973,230400000.0
2006-09-14 03:48:00,93.943,93.964,93.933,93.949,44499999.0
2006-09-14 03:49:00,93.95,93.975,93.938,93.975,272299995.0
2006-09-14 03:50:00,93.973,93.98,93.95,93.95,215699999.0
2006-09-14 03:51:00,93.966,93.971,93.942,93.942,161199998.0
2006-09-14 03:52:00,93.945,93.972,93.939,93.971,315600001.0
2006-09-14 03:53:00,93.95,93.984,93.95,93.983,244200002.0
2006-09-14 03:54:00,93.981,93.982,93.957,93.957,98999999.0
2006-09-14 03:55:00,93.944,93.973,93.944,93.965,242700002.0
2006-09-14 03:56:00,93.971,93.979,93.961,93.979,136200000.0
2006-09-14 03:57:00,93.975,93.978,93.956,93.956,178800004.0
2006-09-14 03:58:00,93.98,93.994,93.963,93.963,208699999.0
2006-09-14 03:59:00,93.976,93.976,93.943,93.949,244799998.0
2006-09-14 04:00:00,93.945,93.967,93.94,93.951,209799999.0
2006-09-14 04:01:00,93.958,93.973,93.949,93.972,134200000.0
2006-09-14 04:02:00,93.972,93.972,93.942,93.942,137700001.0
2006-09-14 04:03:00,93.945,93.978,93.945,93.964,209500001.0
2006-09-14 04:04:00,93.943,93.977,93.943,93.963,221300000.0
2006-09-14 04:05:00,93.986,93.994,93.974,93.976,64400002.0
2006-09-14 04:06:00,93.963,94.0,93.963,94.0,239900001.0
2006-09-14 04:07:00,93.993,94.006,93.976,93.981,224800000.0
2006-09-14 04:08:00,93.978,93.995,93.963,93.984,149400001.0
2006-09-14 04:09:00,93.973,93.982,93.954,93.954,323899999.0
2006-09-14 04:10:00,93.964,93.985,93.951,93.977,288000001.0
2006-09-14 04:11:00,93.97,93.98,93.95,93.959,95799999.0
2006-09-14 04:12:00,93.972,93.991,93.972,93.987,249199998.0
2006-09-14 04:13:00,93.976,93.978,93.958,93.966,179700001.0
2006-09-14 04:14:00,93.958,93.977,93.951,93.967,213800000.0
2006-09-14 04:15:00,93.959,93.985,93.959,93.983,220299996.0
2006-09-14 04:16:00,93.964,93.985,93.961,93.975,173099999.0
2006-09-14 04:17:00,93.975,93.98,93.961,93.968,131199999.0
2006-09-14 04:18:00,93.972,93.98,93.951,93.959,177699997.0
2006-09-14 04:19:00,93.971,93.971,93.955,93.955,52299999.0
2006-09-14 04:20:00,93.933,93.97,93.933,93.965,305800003.0
2006-09-14 04:21:00,93.964,93.979,93.945,93.945,170199998.0
2006-09-14 04:22:00,93.966,93.985,93.963,93.963,89400000.0
2006-09-14 04:23:00,93.985,93.985,93.964,93.975,131500001.0
2006-09-14 04:24:00,93.955,93.984,93.955,93.981,157699997.0
2006-09-14 04:25:00,93.978,93.99,93.962,93.985,241999996.0
2006-09-14 04:26:00,93.973,93.984,93.966,93.971,172100000.0
2006-09-14 04:27:00,93.952,93.977,93.952,93.975,186500000.0
2006-09-14 04:28:00,93.978,93.986,93.962,93.977,160999998.0
2006-09-14 04:29:00,93.957,93.981,93.956,93.956,215499996.0
2006-09-14 04:30:00,93.962,93.977,93.955,93.96,227800003.0
2006-09-14 04:31:00,93.978,93.982,93.951,93.961,342899991.0
2006-09-14 04:32:00,93.974,93.981,93.947,93.947,209700001.0
2006-09-14 04:33:00,93.965,93.972,93.949,93.953,104999998.0
2006-09-14 04:34:00,93.977,93.981,93.962,93.963,126399998.0
2006-09-14 04:35:00,93.987,93.993,93.97,93.97,242800001.0
2006-09-14 04:36:00,93.973,93.977,93.959,93.961,81100000.0
2006-09-14 04:37:00,93.959,93.978,93.955,93.965,88599998.0
2006-09-14 04:38:00,93.953,93.962,93.93,93.942,184299999.0
2006-09-14 04:39:00,93.963,93.973,93.921,93.94,338300003.0
2006-09-14 04:40:00,93.931,93.952,93.931,93.952,136400000.0
2006-09-14 04:41:00,93.943,93.946,93.921,93.932,287299995.0
2006-09-14 04:42:00,93.919,93.94,93.915,93.928,153199996.0
2006-09-14 04:43:00,93.938,93.942,93.923,93.923,180499999.0
2006-09-14 04:44:00,93.926,93.938,93.918,93.933,193099999.0
2006-09-14 04:45:00,93.937,93.937,93.914,93.914,90400000.0
2006-09-14 04:46:00,93.924,93.935,93.903,93.913,165899999.0
2006-09-14 04:47:00,93.917,93.943,93.912,93.931,187300000.0
2006-09-14 04:48:00,93.924,93.945,93.92,93.937,233399999.0
2006-09-14 04:49:00,93.938,93.942,93.908,93.922,208799995.0
2006-09-14 04:50:00,93.945,93.948,93.921,93.928,222899996.0
2006-09-14 04:51:00,93.918,93.942,93.914,93.931,89300000.0
2006-09-14 04:52:00,93.947,93.962,93.935,93.953,154400000.0
2006-09-14 04:53:00,93.944,93.96,93.931,93.954,183399995.0
2006-09-14 04:54:00,93.957,93.957,93.929,93.932,161300000.0
2006-09-14 04:55:00,93.949,93.956,93.933,93.954,182699997.0
2006-09-14 04:56:00,93.956,93.968,93.939,93.945,194999999.0
2006-09-14 04:57:00,93.953,93.965,93.923,93.931,270399998.0
2006-09-14 04:58:00,93.958,93.97,93.952,93.965,24500000.0
2006-09-14 04:59:00,93.955,93.97,93.94,93.96,117499998.0
2006-09-14 05:00:00,93.964,93.974,93.946,93.965,246299999.0
2006-09-14 05:01:00,93.934,93.976,93.934,93.976,43000000.0
2006-09-14 05:02:00,93.971,93.972,93.931,93.954,207699997.0
2006-09-14 05:03:00,93.97,93.98,93.965,93.977,119000002.0
2006-09-14 05:04:00,93.973,93.993,93.955,93.977,285699999.0
2006-09-14 05:05:00,93.97,93.998,93.967,93.998,251400006.0
2006-09-14 05:06:00,93.979,94.006,93.977,94.005,213900001.0
2006-09-14 05:07:00,93.994,94.009,93.992,94.009,56700000.0
2006-09-14 05:08:00,93.986,94.001,93.971,93.994,306299997.0
2006-09-14 05:09:00,94.003,94.008,93.974,93.986,277200002.0
2006-09-14 05:10:00,93.982,94.0,93.959,93.973,211000002.0
2006-09-14 05:11:00,93.988,94.006,93.976,94.006,225700001.0
2006-09-14 05:12:00,93.998,94.01,93.978,93.99,136900002.0
2006-09-14 05:13:00,93.996,94.005,93.98,93.991,225500000.0
2006-09-14 05:14:00,93.993,94.005,93.976,93.992,289399995.0
2006-09-14 05:15:00,94.007,94.007,93.983,93.987,96299999.0
2006-09-14 05:16:00,94.012,94.012,93.989,93.991,164699999.0
2006-09-14 05:17:00,93.976,94.002,93.974,94.001,247099996.0
2006-09-14 05:18:00,94.005,94.005,93.975,93.98,270599996.0
2006-09-14 05:19:00,93.992,93.992,93.976,93.976,58799998.0
2006-09-14 05:20:00,93.973,93.993,93.951,93.962,194900001.0
2006-09-14 05:21:00,94.003,94.009,93.984,93.984,317399999.0
2006-09-14 05:22:00,93.99,94.01,93.98,94.0,215399995.0
2006-09-14 05:23:00,93.977,94.002,93.962,93.985,67100000.0
2006-09-14 05:24:00,93.97,93.992,93.962,93.976,159799997.0
2006-09-14 05:25:00,93.966,93.985,93.95,93.962,268999998.0
2006-09-14 05:26:00,93.975,93.992,93.961,93.966,270399999.0
2006-09-14 05:27:00,93.969,93.977,93.952,93.959,191999997.0
2006-09-14 05:28:00,93.965,93.981,93.953,93.958,140699997.0
2006-09-14 05:29:00,93.997,94.005,93.979,93.99,266799999.0
2006-09-14 05:30:00,93.977,94.0,93.977,94.0,309799999.0
2006-09-14 05:31:00,93.984,94.003,93.982,93.997,280099999.0
2006-09-14 05:32:00,93.974,93.994,93.974,93.994,357100002.0
2006-09-14 05:33:00,93.988,94.015,93.988,94.011,414100005.0
2006-09-14 05:34:00,93.994,94.008,93.984,94.008,151599999.0
2006-09-14 05:35:00,94.0,94.006,93.993,94.006,49600001.0
2006-09-14 05:36:00,93.989,94.004,93.985,93.985,134700000.0
2006-09-14 05:37:00,94.0,94.01,93.991,93.995,144100000.0
2006-09-14 05:38:00,94.002,94.013,93.99,93.999,250600000.0
2006-09-14 05:39:00,93.977,94.0,93.961,94.0,262899998.0
2006-09-14 05:40:00,94.001,94.01,93.976,93.99,172999999.0
2006-09-14 05:41:00,94.002,94.002,93.977,93.977,49100000.0
2006-09-14 05:42:00,93.999,94.001,93.985,93.985,53199999.0
2006-09-14 05:43:00,94.008,94.015,93.982,94.0,217799998.0
2006-09-14 05:44:00,94.013,94.023,93.994,93.995,271199999.0
2006-09-14 05:45:00,94.013,94.022,93.992,94.015,282999997.0
2006-09-14 05:46:00,93.994,94.02,93.994,94.02,51600001.0
2006-09-14 05:47:00,93.999,94.02,93.95,94.004,205999997.0
2006-09-14 05:48:00,94.018,94.018,93.994,93.995,98699998.0
2006-09-14 05:49:00,94.027,94.027,93.999,93.999,161999999.0
2006-09-14 05:50:00,93.991,94.015,93.991,94.01,73299999.0
2006-09-14 05:51:00,94.007,94.02,93.99,94.018,302200003.0
2006-09-14 05:52:00,94.003,94.003,93.977,93.983,254700004.0
2006-09-14 05:53:00,94.005,94.018,93.997,94.012,170800000.0
2006-09-14 05:54:00,93.993,94.006,93.983,93.989,201600001.0
2006-09-14 05:55:00,93.994,94.01,93.969,93.989,139299998.0
2006-09-14 05:56:00,94.005,94.005,93.975,93.982,179300001.0
2006-09-14 05:57:00,93.976,93.991,93.962,93.979,145999996.0
2006-09-14 05:58:00,93.991,94.007,93.972,93.982,305000002.0
2006-09-14 05:59:00,93.979,94.0,93.977,93.985,312300003.0
2006-09-14 06:00:00,93.978,94.001,93.976,93.995,199500002.0
2006-09-14 06:01:00,93.971,93.999,93.959,93.975,300100000.0
2006-09-14 06:02:00,93.995,94.0,93.969,93.995,283499998.0
2006-09-14 06:03:00,93.995,93.995,93.98,93.98,110699999.0
2006-09-14 06:04:00,93.976,93.993,93.97,93.979,331700001.0
2006-09-14 06:05:00,93.98,94.008,93.971,93.986,325600005.0
2006-09-14 06:06:00,94.005,94.005,93.97,93.98,253499999.0
2006-09-14 06:07:00,93.984,93.995,93.973,93.973,213100001.0
2006-09-14 06:08:00,93.993,93.996,93.976,93.984,196000002.0
2006-09-14 06:09:00,93.984,93.997,93.967,93.987,150800002.0
2006-09-14 06:10:00,93.974,93.998,93.972,93.988,253099996.0
2006-09-14 06:11:00,93.973,93.993,93.958,93.992,192200002.0
2006-09-14 06:12:00,93.971,93.998,93.971,93.998,77799998.0
2006-09-14 06:13:00,94.003,94.004,93.982,94.001,212500001.0
2006-09-14 06:14:00,93.992,94.021,93.988,93.988,254200000.0
2006-09-14 06:15:00,93.979,94.013,93.979,94.003,214599999.0
2006-09-14 06:16:00,93.993,94.019,93.993,94.019,44999998.0
2006-09-14 06:17:00,94.01,94.019,93.99,94.002,254400001.0
2006-09-14 06:18:00,93.997,94.012,93.979,94.005,216599996.0
2006-09-14 06:19:00,94.008,94.017,93.993,93.999,249799996.0
2006-09-14 06:20:00,94.006,94.006,93.995,93.995,67899999.0
2006-09-14 06:21:00,93.985,94.004,93.972,93.997,305500001.0
2006-09-14 06:22:00,93.966,93.981,93.964,93.979,90400000.0
2006-09-14 06:23:00,93.967,93.985,93.96,93.969,253500000.0
2006-09-14 06:24:00,93.965,93.977,93.949,93.97,128899999.0
2006-09-14 06:25:00,93.959,93.974,93.939,93.945,253100001.0
2006-09-14 06:26:00,93.941,93.961,93.934,93.934,219399999.0
2006-09-14 06:27:00,93.949,93.969,93.935,93.969,174099996.0
2006-09-14 06:28:00,93.977,93.989,93.955,93.955,232099998.0
2006-09-14 06:29:00,93.986,94.002,93.971,93.985,168700000.0
2006-09-14 06:30:00,93.971,93.989,93.961,93.986,79199999.0
2006-09-14 06:31:00,93.98,93.98,93.951,93.951,129900001.0
2006-09-14 06:32:00,93.971,93.987,93.956,93.973,96700002.0
2006-09-14 06:33:00,93.971,93.993,93.967,93.993,258000003.0
2006-09-14 06:34:00,93.985,93.985,93.97,93.97,16800000.0
2006-09-14 06:35:00,93.983,93.983,93.95,93.968,237400000.0
2006-09-14 06:36:00,93.972,93.996,93.972,93.993,143300002.0
2006-09-14 06:37:00,93.998,93.998,93.971,93.984,221600001.0
2006-09-14 06:38:00,94.009,94.009,93.971,93.988,93599998.0
2006-09-14 06:39:00,93.98,93.995,93.98,93.995,66099999.0
2006-09-14 06:40:00,93.978,94.0,93.977,94.0,321899997.0
2006-09-14 06:41:00,93.976,93.994,93.965,93.983,139599999.0
2006-09-14 06:42:00,93.981,93.993,93.966,93.972,268099997.0
2006-09-14 06:43:00,93.994,93.997,93.973,93.973,164700000.0
2006-09-14 06:44:00,93.98,93.985,93.962,93.968,54999999.0
2006-09-14 06:45:00,93.96,93.996,93.96,93.996,142000002.0
2006-09-14 06:46:00,93.978,93.999,93.975,93.977,165500000.0
2006-09-14 06:47:00,93.981,93.998,93.969,93.989,173499998.0
2006-09-14 06:48:00,93.992,94.004,93.984,93.999,86500000.0
2006-09-14 06:49:00,94.003,94.007,93.979,94.003,184300002.0
2006-09-14 06:50:00,93.975,93.991,93.963,93.982,209499997.0
2006-09-14 06:51:00,93.967,94.0,93.965,94.0,215599996.0
2006-09-14 06:52:00,94.001,94.003,93.964,93.973,206000001.0
2006-09-14 06:53:00,93.996,93.996,93.969,93.973,188999998.0
2006-09-14 06:54:00,93.967,93.983,93.961,93.983,165199998.0
2006-09-14 06:55:00,93.983,94.001,93.977,93.995,243699995.0
2006-09-14 06:56:00,93.985,94.008,93.979,93.997,355000000.0
2006-09-14 06:57:00,93.995,93.996,93.973,93.996,200900003.0
2006-09-14 06:58:00,94.0,94.005,93.971,93.996,255700000.0
2006-09-14 06:59:00,93.954,93.991,93.948,93.977,137099999.0
2006-09-14 07:00:00,93.992,93.992,93.962,93.962,187499997.0
2006-09-14 07:01:00,93.987,93.987,93.959,93.97,210400004.0
2006-09-14 07:02:00,93.964,93.988,93.955,93.967,248600001.0
2006-09-14 07:03:00,93.983,93.996,93.967,93.975,215299999.0
2006-09-14 07:04:00,93.962,93.985,93.956,93.985,154699997.0
2006-09-14 07:05:00,93.982,93.982,93.958,93.961,184000000.0
2006-09-14 07:06:00,93.979,93.981,93.964,93.966,59600000.0
2006-09-14 07:07:00,93.987,93.987,93.963,93.963,119900001.0
2006-09-14 07:08:00,93.974,93.982,93.944,93.965,299400004.0
2006-09-14 07:09:00,93.971,93.988,93.971,93.988,22400000.0
2006-09-14 07:10:00,93.99,93.99,93.971,93.971,81000001.0
2006-09-14 07:11:00,93.983,93.993,93.951,93.972,230000000.0
2006-09-14 07:12:00,93.994,93.998,93.969,93.969,270600000.0
2006-09-14 07:13:00,93.982,93.992,93.962,93.977,268700000.0
2006-09-14 07:14:00,93.964,93.986,93.96,93.975,324400000.0
2006-09-14 07:15:00,93.934,93.987,93.934,93.966,204499994.0
2006-09-14 07:16:00,93.954,93.985,93.949,93.98,324800001.0
2006-09-14 07:17:00,93.96,93.986,93.96,93.978,252799997.0
2006-09-14 07:18:00,93.969,93.986,93.96,93.96,129999998.0
2006-09-14 07:19:00,93.978,93.99,93.963,93.965,281599994.0
2006-09-14 07:20:00,93.954,93.984,93.954,93.983,269599997.0
2006-09-14 07:21:00,93.987,93.987,93.955,93.964,254999998.0
2006-09-14 07:22:00,93.964,93.992,93.955,93.986,168200000.0
2006-09-14 07:23:00,93.977,93.99,93.96,93.985,201500001.0
2006-09-14 07:24:00,93.979,93.979,93.939,93.979,237500004.0
2006-09-14 07:25:00,93.984,93.985,93.962,93.962,249600000.0
2006-09-14 07:26:00,93.97,93.988,93.949,93.988,276200000.0
2006-09-14 07:27:00,93.976,93.976,93.949,93.949,111099999.0
2006-09-14 07:28:00,93.951,93.972,93.935,93.953,193099999.0
2006-09-14 07:29:00,93.959,93.974,93.942,93.958,285100000.0
2006-09-14 07:30:00,93.957,93.971,93.956,93.971,68000001.0
2006-09-14 07:31:00,93.96,93.978,93.959,93.965,195899995.0
2006-09-14 07:32:00,93.96,93.976,93.951,93.951,215000000.0
2006-09-14 07:33:00,93.959,93.985,93.941,93.985,156899999.0
2006-09-14 07:34:00,93.975,93.994,93.96,93.972,72300001.0
2006-09-14 07:35:00,93.958,93.991,93.948,93.991,315700001.0
2006-09-14 07:36:00,93.998,94.014,93.985,93.991,168899998.0
2006-09-14 07:37:00,94.0,94.0,93.961,93.983,152299999.0
2006-09-14 07:38:00,93.97,94.0,93.97,94.0,173300000.0
2006-09-14 07:39:00,93.988,94.001,93.967,93.984,319299996.0
2006-09-14 07:40:00,93.99,94.002,93.978,93.986,230800004.0
2006-09-14 07:41:00,94.007,94.01,93.985,93.987,154899999.0
2006-09-14 07:42:00,93.966,93.995,93.966,93.99,277899999.0
2006-09-14 07:43:00,93.97,93.99,93.97,93.99,258399999.0
2006-09-14 07:44:00,94.0,94.009,93.984,94.009,210900002.0
2006-09-14 07:45:00,93.984,94.01,93.982,94.001,247000001.0
2006-09-14 07:46:00,94.022,94.022,93.964,93.964,147300000.0
2006-09-14 07:47:00,94.005,94.01,93.99,93.998,71000000.0
2006-09-14 07:48:00,94.004,94.005,93.984,93.984,156799999.0
2006-09-14 07:49:00,93.971,93.993,93.969,93.99,203799999.0
2006-09-14 07:50:00,93.984,94.002,93.98,93.997,388300002.0
2006-09-14 07:51:00,93.988,94.005,93.983,93.983,69899999.0
2006-09-14 07:52:00,93.989,93.994,93.968,93.973,136300002.0
2006-09-14 07:53:00,93.97,93.993,93.959,93.975,243900000.0
2006-09-14 07:54:00,93.965,93.991,93.965,93.991,85100000.0
2006-09-14 07:55:00,93.989,94.002,93.968,93.985,293200000.0
2006-09-14 07:56:00,93.972,93.992,93.971,93.992,148699999.0
2006-09-14 07:57:00,93.969,94.002,93.969,93.994,239600001.0
2006-09-14 07:58:00,93.974,94.002,93.974,94.002,115800001.0
2006-09-14 07:59:00,93.996,93.996,93.963,93.976,261600009.0
2006-09-14 08:00:00,93.992,93.999,93.977,93.978,250299997.0
2006-09-14 08:01:00,93.984,94.006,93.974,93.992,202699999.0
2006-09-14 08:02:00,94.005,94.011,93.991,94.0,206500001.0
2006-09-14 08:03:00,93.992,94.01,93.983,93.991,384500000.0
2006-09-14 08:04:00,94.007,94.015,93.989,94.002,125999999.0
2006-09-14 08:05:00,93.994,94.011,93.99,94.005,301900002.0
2006-09-14 08:06:00,94.012,94.012,93.994,93.994,67199998.0
2006-09-14 08:07:00,94.002,94.022,93.983,94.005,306600000.0
2006-09-14 08:08:00,94.014,94.014,93.986,93.986,149200000.0
2006-09-14 08:09:00,93.979,94.009,93.979,94.009,229500004.0
2006-09-14 08:10:00,93.989,94.014,93.989,93.997,305399999.0
2006-09-14 08:11:00,93.993,94.016,93.985,94.012,234400002.0
2006-09-14 08:12:00,94.011,94.04,94.009,94.025,319199997.0
2006-09-14 08:13:00,94.023,94.037,94.011,94.029,280399999.0
2006-09-14 08:14:00,94.042,94.046,94.024,94.029,233399999.0
2006-09-14 08:15:00,94.042,94.044,94.008,94.008,311600001.0
2006-09-14 08:16:00,94.029,94.053,94.016,94.043,253899999.0
2006-09-14 08:17:00,94.037,94.061,94.03,94.042,242999999.0
2006-09-14 08:18:00,94.053,94.06,94.035,94.044,285099995.0
2006-09-14 08:19:00,94.073,94.073,94.027,94.043,232900005.0
2006-09-14 08:20:00,94.06,94.074,94.03,94.045,106599999.0
2006-09-14 08:21:00,94.062,94.062,94.035,94.046,209099999.0
2006-09-14 08:22:00,94.049,94.067,94.038,94.039,228200000.0
2006-09-14 08:23:00,94.052,94.076,94.052,94.076,66700000.0
2006-09-14 08:24:00,94.064,94.077,94.04,94.06,261100000.0
2006-09-14 08:25:00,94.059,94.08,94.041,94.065,139100002.0
2006-09-14 08:26:00,94.073,94.077,94.049,94.054,230299998.0
2006-09-14 08:27:00,94.047,94.073,94.047,94.067,317200000.0
2006-09-14 08:28:00,94.04,94.077,94.04,94.077,342900000.0
2006-09-14 08:29:00,94.036,94.058,94.018,94.04,220500005.0
2006-09-14 08:30:00,94.046,94.061,94.038,94.055,367599994.0
2006-09-14 08:31:00,94.043,94.07,94.036,94.051,222400000.0
2006-09-14 08:32:00,94.044,94.069,94.034,94.049,257399998.0
2006-09-14 08:33:00,94.05,94.085,94.045,94.045,202500002.0
2006-09-14 08:34:00,94.077,94.077,94.047,94.053,161700000.0
2006-09-14 08:35:00,94.075,94.075,94.052,94.057,212299998.0
2006-09-14 08:36:00,94.069,94.079,94.034,94.054,334199998.0
2006-09-14 08:37:00,94.072,94.102,94.072,94.095,156100002.0
2006-09-14 08:38:00,94.1,94.1,94.069,94.091,106399999.0
2006-09-14 08:39:00,94.063,94.094,94.053,94.069,233900002.0
2006-09-14 08:40:00,94.067,94.067,94.038,94.038,252100002.0
2006-09-14 08:41:00,94.036,94.068,94.036,94.057,187100000.0
2006-09-14 08:42:00,94.057,94.064,94.034,94.049,265400001.0
2006-09-14 08:43:00,94.033,94.061,94.029,94.06,324300000.0
2006-09-14 08:44:00,94.068,94.081,94.048,94.068,192700001.0
2006-09-14 08:45:00,94.061,94.076,94.043,94.055,198400002.0
2006-09-14 08:46:00,94.022,94.04,94.014,94.032,167899995.0
2006-09-14 08:47:00,94.021,94.051,94.021,94.044,281900000.0
2006-09-14 08:48:00,94.036,94.043,94.021,94.022,284399997.0
2006-09-14 08:49:00,94.021,94.06,94.021,94.06,190900000.0
2006-09-14 08:50:00,94.039,94.062,94.018,94.04,127299999.0
2006-09-14 08:51:00,94.042,94.067,94.009,94.038,190800001.0
2006-09-14 08:52:00,94.06,94.075,94.039,94.055,308700006.0
2006-09-14 08:53:00,94.048,94.066,94.027,94.066,301799995.0
2006-09-14 08:54:00,94.066,94.089,94.066,94.085,137900000.0
2006-09-14 08:55:00,94.084,94.096,94.066,94.066,161999997.0
2006-09-14 08:56:00,94.071,94.081,94.058,94.058,189399999.0
2006-09-14 08:57:00,94.065,94.077,94.049,94.065,221899997.0
2006-09-14 08:58:00,94.075,94.075,94.04,94.05,160599999.0
2006-09-14 08:59:00,94.027,94.057,94.027,94.056,97799998.0
2006-09-14 09:00:00,94.058,94.072,94.04,94.06,217000002.0
2006-09-14 09:01:00,94.054,94.062,94.04,94.04,153199999.0
2006-09-14 09:02:00,94.061,94.068,94.045,94.055,221900001.0
2006-09-14 09:03:00,94.067,94.071,94.043,94.048,259599997.0
2006-09-14 09:04:00,94.057,94.076,94.043,94.067,344900003.0
2006-09-14 09:05:00,94.045,94.065,94.008,94.03,244300003.0
2006-09-14 09:06:00,94.038,94.039,94.01,94.01,231600000.0
2006-09-14 09:07:00,94.033,94.033,94.0,94.0,228100002.0
2006-09-14 09:08:00,93.997,94.009,93.967,93.99,250400001.0
2006-09-14 09:09:00,94.02,94.029,94.006,94.014,169100002.0
2006-09-14 09:10:00,94.039,94.051,94.018,94.048,217900000.0
2006-09-14 09:11:00,94.042,94.055,94.031,94.045,267199998.0
2006-09-14 09:12:00,94.036,94.064,94.016,94.047,241699996.0
2006-09-14 09:13:00,94.061,94.07,94.035,94.07,232799995.0
2006-09-14 09:14:00,94.055,94.082,94.049,94.055,272199997.0
2006-09-14 09:15:00,94.059,94.081,94.057,94.077,219599999.0
2006-09-14 09:16:00,94.074,94.1,94.073,94.073,282400003.0
2006-09-14 09:17:00,94.09,94.115,94.081,94.114,246299999.0
2006-09-14 09:18:00,94.094,94.124,94.066,94.088,225399999.0
2006-09-14 09:19:00,94.087,94.087,94.06,94.062,195699998.0
2006-09-14 09:20:00,94.077,94.093,94.068,94.087,298900001.0
2006-09-14 09:21:00,94.081,94.109,94.081,94.102,173400000.0
2006-09-14 09:22:00,94.093,94.116,94.074,94.101,214999999.0
2006-09-14 09:23:00,94.094,94.119,94.083,94.099,155599999.0
2006-09-14 09:24:00,94.095,94.106,94.074,94.084,114000001.0
2006-09-14 09:25:00,94.09,94.108,94.062,94.083,320400000.0
2006-09-14 09:26:00,94.099,94.11,94.084,94.098,253399998.0
2006-09-14 09:27:00,94.115,94.115,94.074,94.096,282299997.0
2006-09-14 09:28:00,94.085,94.111,94.084,94.107,291900003.0
2006-09-14 09:29:00,94.119,94.119,94.092,94.098,253500001.0
2006-09-14 09:30:00,94.083,94.097,94.066,94.085,158999999.0
2006-09-14 09:31:00,94.091,94.106,94.079,94.095,215999996.0
2006-09-14 09:32:00,94.086,94.117,94.086,94.117,142799998.0
2006-09-14 09:33:00,94.11,94.125,94.088,94.102,275799998.0
2006-09-14 09:34:00,94.111,94.111,94.087,94.087,263100000.0
2006-09-14 09:35:00,94.088,94.104,94.072,94.075,231200004.0
2006-09-14 09:36:00,94.107,94.107,94.079,94.08,320899996.0
2006-09-14 09:37:00,94.082,94.112,94.082,94.111,283400004.0
2006-09-14 09:38:00,94.097,94.125,94.089,94.125,406999998.0
2006-09-14 09:39:00,94.117,94.124,94.104,94.112,223600002.0
2006-09-14 09:40:00,94.113,94.123,94.108,94.123,51300001.0
2006-09-14 09:41:00,94.13,94.13,94.105,94.117,271600001.0
2006-09-14 09:42:00,94.132,94.133,94.098,94.123,234500000.0
2006-09-14 09:43:00,94.127,94.137,94.107,94.129,220600001.0
2006-09-14 09:44:00,94.124,94.139,94.109,94.128,250500002.0
2006-09-14 09:45:00,94.118,94.13,94.105,94.121,197299999.0
2006-09-14 09:46:00,94.081,94.108,94.072,94.108,190400000.0
2006-09-14 09:47:00,94.09,94.114,94.082,94.091,183799995.0
2006-09-14 09:48:00,94.091,94.111,94.073,94.097,163799998.0
2006-09-14 09:49:00,94.092,94.1,94.076,94.082,230900000.0
2006-09-14 09:50:00,94.104,94.104,94.083,94.085,264499997.0
2006-09-14 09:51:00,94.076,94.107,94.076,94.107,37000000.0
2006-09-14 09:52:00,94.104,94.121,94.086,94.095,243999996.0
2006-09-14 09:53:00,94.102,94.107,94.079,94.079,166900000.0
2006-09-14 09:54:00,94.094,94.095,94.066,94.074,345700001.0
2006-09-14 09:55:00,94.071,94.11,94.071,94.105,301600000.0
2006-09-14 09:56:00,94.095,94.117,94.091,94.117,219900003.0
2006-09-14 09:57:00,94.095,94.113,94.093,94.093,334799996.0
2006-09-14 09:58:00,94.098,94.11,94.071,94.087,319699999.0
2006-09-14 09:59:00,94.084,94.095,94.07,94.076,316699999.0
2006-09-14 10:00:00,94.067,94.087,94.061,94.07,359600001.0
2006-09-14 10:01:00,94.089,94.118,94.075,94.095,251800000.0
2006-09-14 10:02:00,94.096,94.118,94.087,94.091,270099999.0
2006-09-14 10:03:00,94.117,94.126,94.095,94.098,267599998.0
2006-09-14 10:04:00,94.113,94.119,94.101,94.119,110900000.0
2006-09-14 10:05:00,94.097,94.116,94.092,94.116,90000002.0
2006-09-14 10:06:00,94.103,94.13,94.103,94.13,226799998.0
2006-09-14 10:07:00,94.126,94.145,94.109,94.126,234600001.0
2006-09-14 10:08:00,94.096,94.123,94.089,94.123,185000000.0
2006-09-14 10:09:00,94.127,94.131,94.105,94.105,336300001.0
2006-09-14 10:10:00,94.12,94.134,94.102,94.13,204699999.0
2006-09-14 10:11:00,94.118,94.147,94.118,94.147,129299999.0
2006-09-14 10:12:00,94.148,94.155,94.127,94.127,172299999.0
2006-09-14 10:13:00,94.167,94.168,94.135,94.165,187199998.0
2006-09-14 10:14:00,94.177,94.187,94.158,94.163,233099999.0
2006-09-14 10:15:00,94.181,94.194,94.162,94.185,176999998.0
2006-09-14 10:16:00,94.174,94.185,94.15,94.17,179899998.0
2006-09-14 10:17:00,94.18,94.18,94.132,94.132,210299998.0
2006-09-14 10:18:00,94.138,94.157,94.135,94.148,159499997.0
2006-09-14 10:19:00,94.117,94.146,94.117,94.143,318300000.0
2006-09-14 10:20:00,94.152,94.158,94.122,94.145,276200000.0
2006-09-14 10:21:00,94.154,94.161,94.136,94.158,213299999.0
2006-09-14 10:22:00,94.149,94.149,94.119,94.139,272399996.0
2006-09-14 10:23:00,94.126,94.147,94.106,94.127,224999999.0
2006-09-14 10:24:00,94.162,94.171,94.146,94.159,174400000.0
2006-09-14 10:25:00,94.17,94.196,94.162,94.18,191300002.0
2006-09-14 10:26:00,94.196,94.211,94.173,94.187,228000001.0
2006-09-14 10:27:00,94.168,94.189,94.164,94.177,201000003.0
2006-09-14 10:28:00,94.177,94.187,94.161,94.184,343499999.0
2006-09-14 10:29:00,94.171,94.194,94.159,94.175,194700001.0
2006-09-14 10:30:00,94.17,94.203,94.166,94.192,282100002.0
2006-09-14 10:31:00,94.207,94.219,94.165,94.199,139300000.0
2006-09-14 10:32:00,94.213,94.213,94.178,94.182,234399997.0
2006-09-14 10:33:00,94.197,94.21,94.185,94.188,201800000.0
2006-09-14 10:34:00,94.206,94.207,94.179,94.184,238099998.0
2006-09-14 10:35:00,94.203,94.203,94.174,94.174,132700000.0
2006-09-14 10:36:00,94.181,94.21,94.172,94.208,282400006.0
2006-09-14 10:37:00,94.211,94.225,94.184,94.196,334499998.0
2006-09-14 10:38:00,94.181,94.181,94.154,94.181,134799997.0
2006-09-14 10:39:00,94.186,94.191,94.166,94.174,135500000.0
2006-09-14 10:40:00,94.174,94.199,94.174,94.188,247899998.0
2006-09-14 10:41:00,94.195,94.197,94.172,94.197,316499995.0
2006-09-14 10:42:00,94.195,94.205,94.174,94.187,234800002.0
2006-09-14 10:43:00,94.168,94.191,94.153,94.191,293200003.0
2006-09-14 10:44:00,94.193,94.208,94.176,94.198,317599996.0
2006-09-14 10:45:00,94.187,94.198,94.178,94.198,314299996.0
2006-09-14 10:46:00,94.173,94.211,94.171,94.211,153599998.0
2006-09-14 10:47:00,94.22,94.231,94.202,94.222,217899999.0
2006-09-14 10:48:00,94.211,94.225,94.197,94.216,153600000.0
2006-09-14 10:49:00,94.22,94.228,94.205,94.208,175199999.0
2006-09-14 10:50:00,94.225,94.234,94.214,94.227,110999997.0
2006-09-14 10:51:00,94.208,94.223,94.2,94.22,292000004.0
2006-09-14 10:52:00,94.214,94.227,94.192,94.2,256499999.0
2006-09-14 10:53:00,94.207,94.207,94.178,94.18,244400000.0
2006-09-14 10:54:00,94.193,94.215,94.164,94.198,343700000.0
2006-09-14 10:55:00,94.213,94.218,94.192,94.201,248300000.0
2006-09-14 10:56:00,94.196,94.227,94.188,94.227,171100001.0
2006-09-14 10:57:00,94.212,94.225,94.204,94.222,220400002.0
2006-09-14 10:58:00,94.198,94.218,94.182,94.218,329599996.0
2006-09-14 10:59:00,94.203,94.231,94.203,94.222,227999999.0
2006-09-14 11:00:00,94.21,94.229,94.197,94.213,217199998.0
2006-09-14 11:01:00,94.2,94.214,94.159,94.19,233799999.0
2006-09-14 11:02:00,94.19,94.19,94.15,94.159,249000000.0
2006-09-14 11:03:00,94.173,94.178,94.144,94.151,270399998.0
2006-09-14 11:04:00,94.134,94.153,94.11,94.125,211700002.0
2006-09-14 11:05:00,94.106,94.145,94.106,94.136,271099996.0
2006-09-14 11:06:00,94.127,94.147,94.121,94.145,115700002.0
2006-09-14 11:07:00,94.119,94.144,94.119,94.135,234599998.0
2006-09-14 11:08:00,94.098,94.137,94.098,94.13,226099999.0
2006-09-14 11:09:00,94.144,94.15,94.126,94.129,262099993.0
2006-09-14 11:10:00,94.151,94.163,94.137,94.14,286700001.0
2006-09-14 11:11:00,94.147,94.165,94.125,94.143,388400000.0
2006-09-14 11:12:00,94.15,94.15,94.11,94.12,255299996.0
2006-09-14 11:13:00,94.134,94.142,94.105,94.125,269699999.0
2006-09-14 11:14:00,94.133,94.147,94.115,94.126,300900000.0
2006-09-14 11:15:00,94.131,94.133,94.111,94.111,229599998.0
2006-09-14 11:16:00,94.114,94.127,94.101,94.123,306499996.0
2006-09-14 11:17:00,94.106,94.135,94.103,94.122,146800004.0
2006-09-14 11:18:00,94.122,94.147,94.117,94.143,353600000.0
2006-09-14 11:19:00,94.14,94.142,94.12,94.12,143000000.0
2006-09-14 11:20:00,94.114,94.135,94.106,94.131,437999999.0
2006-09-14 11:21:00,94.102,94.123,94.09,94.098,314099999.0
2006-09-14 11:22:00,94.116,94.136,94.116,94.125,230499998.0
2006-09-14 11:23:00,94.121,94.132,94.107,94.107,52000000.0
2006-09-14 11:24:00,94.113,94.13,94.104,94.112,198299998.0
2006-09-14 11:25:00,94.12,94.126,94.101,94.101,254099996.0
2006-09-14 11:26:00,94.121,94.133,94.105,94.105,255299999.0
2006-09-14 11:27:00,94.108,94.124,94.093,94.112,234399996.0
2006-09-14 11:28:00,94.119,94.128,94.104,94.107,84600000.0
2006-09-14 11:29:00,94.107,94.122,94.075,94.1,271900003.0
2006-09-14 11:30:00,94.116,94.132,94.108,94.13,198999997.0
2006-09-14 11:31:00,94.116,94.133,94.103,94.114,350600000.0
2006-09-14 11:32:00,94.131,94.143,94.108,94.125,218999997.0
2006-09-14 11:33:00,94.143,94.153,94.105,94.105,369699998.0
2006-09-14 11:34:00,94.138,94.147,94.12,94.13,397399997.0
2006-09-14 11:35:00,94.14,94.158,94.121,94.146,115400000.0
2006-09-14 11:36:00,94.136,94.152,94.124,94.14,263799997.0
2006-09-14 11:37:00,94.138,94.15,94.123,94.145,310999999.0
2006-09-14 11:38:00,94.136,94.163,94.136,94.163,215500002.0
2006-09-14 11:39:00,94.154,94.196,94.154,94.196,218799997.0
2006-09-14 11:40:00,94.21,94.227,94.191,94.205,354400001.0
2006-09-14 11:41:00,94.214,94.217,94.184,94.19,279699996.0
2006-09-14 11:42:00,94.198,94.229,94.191,94.229,187800000.0
2006-09-14 11:43:00,94.215,94.258,94.211,94.258,239799996.0
2006-09-14 11:44:00,94.27,94.309,94.26,94.291,362200001.0
2006-09-14 11:45:00,94.29,94.314,94.289,94.314,236300001.0
2006-09-14 11:46:00,94.305,94.305,94.288,94.293,155500000.0
2006-09-14 11:47:00,94.279,94.315,94.279,94.315,155000001.0
2006-09-14 11:48:00,94.321,94.358,94.321,94.357,143599996.0
2006-09-14 11:49:00,94.363,94.398,94.347,94.367,316300001.0
2006-09-14 11:50:00,94.392,94.398,94.368,94.37,222000000.0
2006-09-14 11:51:00,94.377,94.379,94.35,94.35,180399996.0
2006-09-14 11:52:00,94.373,94.373,94.345,94.347,300699999.0
2006-09-14 11:53:00,94.358,94.362,94.333,94.342,406399998.0
2006-09-14 11:54:00,94.346,94.351,94.313,94.317,159700000.0
2006-09-14 11:55:00,94.319,94.321,94.278,94.298,353599997.0
2006-09-14 11:56:00,94.325,94.325,94.296,94.311,137599999.0
2006-09-14 11:57:00,94.328,94.328,94.304,94.305,156899999.0
2006-09-14 11:58:00,94.313,94.339,94.296,94.302,251800001.0
2006-09-14 11:59:00,94.324,94.34,94.311,94.333,287099994.0
2006-09-14 12:00:00,94.334,94.355,94.317,94.341,316099996.0
2006-09-14 12:01:00,94.315,94.336,94.302,94.332,143200000.0
2006-09-14 12:02:00,94.333,94.344,94.295,94.332,217500000.0
2006-09-14 12:03:00,94.313,94.339,94.308,94.333,200000000.0
2006-09-14 12:04:00,94.318,94.343,94.318,94.341,137599999.0
2006-09-14 12:05:00,94.334,94.346,94.321,94.346,246300000.0
2006-09-14 12:06:00,94.315,94.337,94.305,94.337,166700000.0
2006-09-14 12:07:00,94.311,94.336,94.311,94.335,302599994.0
2006-09-14 12:08:00,94.317,94.344,94.317,94.331,211400002.0
2006-09-14 12:09:00,94.317,94.346,94.317,94.342,202700000.0
2006-09-14 12:10:00,94.345,94.35,94.323,94.334,202399999.0
2006-09-14 12:11:00,94.355,94.355,94.33,94.352,158499999.0
2006-09-14 12:12:00,94.322,94.347,94.321,94.34,229299996.0
2006-09-14 12:13:00,94.352,94.363,94.331,94.351,240500004.0
2006-09-14 12:14:00,94.355,94.37,94.333,94.365,386600004.0
2006-09-14 12:15:00,94.35,94.375,94.34,94.368,157999998.0
2006-09-14 12:16:00,94.369,94.394,94.356,94.371,158500000.0
2006-09-14 12:17:00,94.363,94.38,94.342,94.342,278500000.0
2006-09-14 12:18:00,94.354,94.381,94.348,94.37,223400001.0
2006-09-14 12:19:00,94.362,94.39,94.361,94.366,360700003.0
2006-09-14 12:20:00,94.383,94.393,94.368,94.379,242600000.0
2006-09-14 12:21:00,94.365,94.385,94.349,94.376,364200001.0
2006-09-14 12:22:00,94.374,94.387,94.352,94.367,168599999.0
2006-09-14 12:23:00,94.369,94.392,94.357,94.391,303199991.0
2006-09-14 12:24:00,94.388,94.415,94.385,94.405,236400005.0
2006-09-14 12:25:00,94.385,94.409,94.381,94.405,276199999.0
2006-09-14 12:26:00,94.393,94.41,94.385,94.41,167300000.0
2006-09-14 12:27:00,94.404,94.406,94.384,94.386,243400002.0
2006-09-14 12:28:00,94.407,94.409,94.386,94.389,247199997.0
2006-09-14 12:29:00,94.409,94.419,94.391,94.402,280699998.0
2006-09-14 12:30:00,94.381,94.424,94.381,94.424,248100001.0
2006-09-14 12:31:00,94.422,94.438,94.405,94.42,235299999.0
2006-09-14 12:32:00,94.422,94.44,94.418,94.44,236500003.0
2006-09-14 12:33:00,94.408,94.44,94.408,94.44,163400000.0
2006-09-14 12:34:00,94.424,94.432,94.394,94.394,162200000.0
2006-09-14 12:35:00,94.393,94.408,94.385,94.408,205200001.0
2006-09-14 12:36:00,94.412,94.418,94.388,94.403,250799999.0
2006-09-14 12:37:00,94.411,94.448,94.388,94.448,199800002.0
2006-09-14 12:38:00,94.458,94.476,94.44,94.462,185200000.0
2006-09-14 12:39:00,94.451,94.471,94.443,94.469,102399999.0
2006-09-14 12:40:00,94.455,94.481,94.435,94.435,184799998.0
2006-09-14 12:41:00,94.424,94.441,94.421,94.438,145699998.0
2006-09-14 12:42:00,94.432,94.432,94.406,94.428,110499998.0
2006-09-14 12:43:00,94.417,94.433,94.406,94.433,158099998.0
2006-09-14 12:44:00,94.399,94.429,94.39,94.429,198099996.0
2006-09-14 12:45:00,94.438,94.452,94.42,94.434,263899998.0
2006-09-14 12:46:00,94.435,94.46,94.43,94.434,369699995.0
2006-09-14 12:47:00,94.446,94.446,94.391,94.4,290400000.0
2006-09-14 12:48:00,94.402,94.434,94.399,94.43,201299999.0
2006-09-14 12:49:00,94.444,94.455,94.413,94.413,199400000.0
2006-09-14 12:50:00,94.412,94.428,94.394,94.428,241599999.0
2006-09-14 12:51:00,94.407,94.434,94.399,94.434,241300000.0
2006-09-14 12:52:00,94.4,94.418,94.393,94.409,154199997.0
2006-09-14 12:53:00,94.394,94.394,94.317,94.317,151799996.0
2006-09-14 12:54:00,94.388,94.417,94.388,94.416,135600002.0
2006-09-14 12:55:00,94.4,94.408,94.374,94.384,244499998.0
2006-09-14 12:56:00,94.357,94.4,94.357,94.4,160600002.0
2006-09-14 12:57:00,94.389,94.415,94.387,94.392,196200006.0
2006-09-14 12:58:00,94.389,94.408,94.383,94.401,227100001.0
2006-09-14 12:59:00,94.401,94.41,94.371,94.371,218500000.0
2006-09-14 13:00:00,94.4,94.405,94.366,94.376,350199998.0
2006-09-14 13:01:00,94.391,94.425,94.391,94.425,47100000.0
2006-09-14 13:02:00,94.431,94.431,94.398,94.398,367700002.0
2006-09-14 13:03:00,94.401,94.43,94.401,94.414,282300004.0
2006-09-14 13:04:00,94.413,94.434,94.392,94.414,188100002.0
2006-09-14 13:05:00,94.437,94.444,94.407,94.415,236399999.0
2006-09-14 13:06:00,94.418,94.429,94.4,94.426,208800000.0
2006-09-14 13:07:00,94.428,94.435,94.401,94.404,310799999.0
2006-09-14 13:08:00,94.418,94.437,94.407,94.437,251600000.0
2006-09-14 13:09:00,94.428,94.43,94.402,94.404,295299995.0
2006-09-14 13:10:00,94.407,94.431,94.407,94.431,96700000.0
2006-09-14 13:11:00,94.43,94.43,94.392,94.406,173900001.0
2006-09-14 13:12:00,94.411,94.416,94.386,94.389,332500000.0
2006-09-14 13:13:00,94.38,94.408,94.379,94.398,207700000.0
2006-09-14 13:14:00,94.388,94.411,94.385,94.404,205699998.0
2006-09-14 13:15:00,94.401,94.409,94.37,94.37,274900000.0
2006-09-14 13:16:00,94.367,94.4,94.367,94.394,335599999.0
2006-09-14 13:17:00,94.365,94.397,94.335,94.383,238900000.0
2006-09-14 13:18:00,94.383,94.396,94.367,94.388,168299998.0
2006-09-14 13:19:00,94.366,94.399,94.366,94.393,215599997.0
2006-09-14 13:20:00,94.399,94.4,94.371,94.377,286400001.0
2006-09-14 13:21:00,94.388,94.413,94.388,94.404,246000001.0
2006-09-14 13:22:00,94.405,94.41,94.389,94.394,338799993.0
2006-09-14 13:23:00,94.408,94.41,94.389,94.398,221999999.0
2006-09-14 13:24:00,94.408,94.415,94.387,94.395,208200002.0
2006-09-14 13:25:00,94.412,94.412,94.384,94.387,344500001.0
2006-09-14 13:26:00,94.39,94.42,94.388,94.419,314999996.0
2006-09-14 13:27:00,94.398,94.419,94.389,94.404,176800002.0
2006-09-14 13:28:00,94.399,94.413,94.377,94.393,181500001.0
2006-09-14 13:29:00,94.403,94.415,94.373,94.401,346399999.0
2006-09-14 13:30:00,94.413,94.413,94.374,94.392,175300001.0
2006-09-14 13:31:00,94.388,94.412,94.373,94.412,167799999.0
2006-09-14 13:32:00,94.387,94.418,94.387,94.415,215699998.0
2006-09-14 13:33:00,94.409,94.413,94.364,94.364,161099999.0
2006-09-14 13:34:00,94.391,94.407,94.359,94.367,325499998.0
2006-09-14 13:35:00,94.353,94.385,94.337,94.37,330799997.0
2006-09-14 13:36:00,94.373,94.394,94.358,94.394,226699997.0
2006-09-14 13:37:00,94.392,94.392,94.354,94.354,98200001.0
2006-09-14 13:38:00,94.388,94.401,94.367,94.367,149499996.0
2006-09-14 13:39:00,94.402,94.402,94.363,94.376,157600000.0
2006-09-14 13:40:00,94.395,94.405,94.383,94.383,233300003.0
2006-09-14 13:41:00,94.38,94.4,94.375,94.388,218799996.0
2006-09-14 13:42:00,94.374,94.391,94.353,94.369,237299998.0
2006-09-14 13:43:00,94.367,94.383,94.35,94.365,190099999.0
2006-09-14 13:44:00,94.375,94.383,94.363,94.363,180899995.0
2006-09-14 13:45:00,94.372,94.384,94.353,94.354,295099996.0
2006-09-14 13:46:00,94.368,94.376,94.35,94.357,95100001.0
2006-09-14 13:47:00,94.347,94.38,94.347,94.37,308399998.0
2006-09-14 13:48:00,94.36,94.373,94.346,94.35,103899999.0
2006-09-14 13:49:00,94.36,94.388,94.36,94.388,36100000.0
2006-09-14 13:50:00,94.363,94.382,94.351,94.38,311399998.0
2006-09-14 13:51:00,94.364,94.378,94.353,94.375,209700001.0
2006-09-14 13:52:00,94.355,94.39,94.355,94.375,177300002.0
2006-09-14 13:53:00,94.377,94.402,94.357,94.383,294199999.0
2006-09-14 13:54:00,94.39,94.39,94.35,94.361,196599996.0
2006-09-14 13:55:00,94.358,94.39,94.352,94.39,227800000.0
2006-09-14 13:56:00,94.396,94.403,94.369,94.388,176899998.0
2006-09-14 13:57:00,94.377,94.397,94.365,94.378,268399998.0
2006-09-14 13:58:00,94.379,94.383,94.353,94.353,339800001.0
2006-09-14 13:59:00,94.377,94.389,94.359,94.369,186700002.0
2006-09-14 14:00:00,94.369,94.391,94.327,94.349,189500000.0
2006-09-14 14:01:00,94.361,94.457,94.345,94.433,158499996.0
2006-09-14 14:02:00,94.458,94.481,94.44,94.463,181899999.0
2006-09-14 14:03:00,94.445,94.455,94.414,94.42,133699998.0
2006-09-14 14:04:00,94.377,94.402,94.312,94.336,248800002.0
2006-09-14 14:05:00,94.317,94.326,94.29,94.295,305999998.0
2006-09-14 14:06:00,94.292,94.292,94.229,94.229,251599998.0
2006-09-14 14:07:00,94.199,94.272,94.199,94.272,191700001.0
2006-09-14 14:08:00,94.257,94.277,94.245,94.272,297499999.0
2006-09-14 14:09:00,94.268,94.27,94.247,94.247,190000002.0
2006-09-14 14:10:00,94.24,94.24,94.2,94.231,127399999.0
2006-09-14 14:11:00,94.205,94.205,94.167,94.167,316800001.0
2006-09-14 14:12:00,94.202,94.227,94.197,94.201,203099997.0
2006-09-14 14:13:00,94.225,94.229,94.198,94.211,210400002.0
2006-09-14 14:14:00,94.247,94.25,94.217,94.235,208399997.0
2006-09-14 14:15:00,94.225,94.225,94.163,94.169,244500000.0
2006-09-14 14:16:00,94.138,94.16,94.128,94.142,121199996.0
2006-09-14 14:17:00,94.147,94.153,94.122,94.122,213799999.0
2006-09-14 14:18:00,94.14,94.164,94.135,94.141,223900001.0
2006-09-14 14:19:00,94.161,94.168,94.143,94.146,308500001.0
2006-09-14 14:20:00,94.153,94.168,94.143,94.163,233199999.0
2006-09-14 14:21:00,94.154,94.167,94.136,94.16,285700002.0
2006-09-14 14:22:00,94.14,94.157,94.118,94.12,274999995.0
2006-09-14 14:23:00,94.115,94.145,94.113,94.131,207600000.0
2006-09-14 14:24:00,94.131,94.15,94.099,94.131,270500001.0
2006-09-14 14:25:00,94.122,94.155,94.1,94.123,259800001.0
2006-09-14 14:26:00,94.078,94.098,94.058,94.09,246399997.0
2006-09-14 14:27:00,94.09,94.102,94.072,94.093,224800001.0
2006-09-14 14:28:00,94.093,94.107,94.077,94.084,220799999.0
2006-09-14 14:29:00,94.075,94.102,94.062,94.098,285899999.0
2006-09-14 14:30:00,94.11,94.118,94.026,94.03,276699997.0
2006-09-14 14:31:00,94.036,94.065,94.015,94.063,230199998.0
2006-09-14 14:32:00,94.066,94.108,94.057,94.079,241500004.0
2006-09-14 14:33:00,94.105,94.144,94.105,94.133,219799997.0
2006-09-14 14:34:00,94.112,94.112,94.064,94.066,292000001.0
2006-09-14 14:35:00,94.06,94.08,94.023,94.032,279700002.0
2006-09-14 14:36:00,94.004,94.04,94.004,94.04,273600001.0
2006-09-14 14:37:00,94.022,94.04,93.995,94.007,202099996.0
2006-09-14 14:38:00,94.004,94.004,93.975,93.975,217899999.0
2006-09-14 14:39:00,93.993,94.023,93.985,94.022,233800000.0
2006-09-14 14:40:00,94.003,94.015,93.98,93.98,350799995.0
2006-09-14 14:41:00,93.958,93.98,93.91,93.915,166800000.0
2006-09-14 14:42:00,93.886,93.913,93.869,93.896,189699999.0
2006-09-14 14:43:00,93.932,93.946,93.901,93.922,191300000.0
2006-09-14 14:44:00,93.946,93.957,93.919,93.937,302900002.0
2006-09-14 14:45:00,93.919,93.958,93.914,93.958,350000000.0
2006-09-14 14:46:00,93.936,93.941,93.909,93.925,112699999.0
2006-09-14 14:47:00,93.937,93.944,93.913,93.917,257699997.0
2006-09-14 14:48:00,93.918,93.935,93.902,93.91,268499996.0
2006-09-14 14:49:00,93.913,93.913,93.885,93.885,186099998.0
2006-09-14 14:50:00,93.899,93.928,93.891,93.928,290699997.0
2006-09-14 14:51:00,93.943,93.943,93.915,93.917,264000004.0
2006-09-14 14:52:00,93.917,93.944,93.907,93.943,219199997.0
2006-09-14 14:53:00,93.935,93.949,93.916,93.928,233400001.0
2006-09-14 14:54:00,93.935,93.968,93.931,93.968,219700002.0
2006-09-14 14:55:00,93.95,93.984,93.942,93.974,300999997.0
2006-09-14 14:56:00,93.962,93.978,93.948,93.976,225200001.0
2006-09-14 14:57:00,93.97,93.985,93.943,93.961,252799997.0
2006-09-14 14:58:00,93.963,93.984,93.952,93.962,115700001.0
2006-09-14 14:59:00,93.972,93.988,93.929,93.987,275500001.0
2006-09-14 15:00:00,93.983,93.995,93.967,93.97,345700000.0
2006-09-14 15:01:00,93.979,93.992,93.97,93.985,161799998.0
2006-09-14 15:02:00,93.97,93.977,93.948,93.971,198400000.0
2006-09-14 15:03:00,93.973,93.973,93.941,93.962,269299996.0
2006-09-14 15:04:00,93.959,93.965,93.941,93.953,238300000.0
2006-09-14 15:05:00,93.943,93.955,93.917,93.94,166900001.0
2006-09-14 15:06:00,93.942,93.969,93.931,93.946,153900000.0
2006-09-14 15:07:00,93.951,93.958,93.923,93.951,227299997.0
2006-09-14 15:08:00,93.957,93.964,93.926,93.945,251400001.0
2006-09-14 15:09:00,93.946,93.947,93.926,93.928,389500000.0
2006-09-14 15:10:00,93.946,93.962,93.926,93.943,252099999.0
2006-09-14 15:11:00,93.959,93.961,93.934,93.937,165199999.0
2006-09-14 15:12:00,93.934,93.963,93.924,93.963,169000000.0
2006-09-14 15:13:00,93.939,93.957,93.926,93.943,210100000.0
2006-09-14 15:14:00,93.935,93.937,93.905,93.908,309799999.0
2006-09-14 15:15:00,93.92,93.936,93.895,93.922,262599999.0
2006-09-14 15:16:00,93.916,93.936,93.901,93.915,253300002.0
2006-09-14 15:17:00,93.92,93.943,93.92,93.94,287599996.0
2006-09-14 15:18:00,93.94,93.953,93.927,93.938,241600000.0
2006-09-14 15:19:00,93.941,93.963,93.927,93.95,181100000.0
2006-09-14 15:20:00,93.95,93.975,93.946,93.966,268700000.0
2006-09-14 15:21:00,93.964,93.982,93.956,93.981,224699999.0
2006-09-14 15:22:00,93.941,93.968,93.888,93.954,215999998.0
2006-09-14 15:23:00,93.949,93.965,93.932,93.962,266599999.0
2006-09-14 15:24:00,93.957,93.97,93.944,93.965,292900000.0
2006-09-14 15:25:00,93.956,93.972,93.945,93.97,202899999.0
2006-09-14 15:26:00,93.964,93.979,93.952,93.959,186300000.0
2006-09-14 15:27:00,93.961,93.991,93.951,93.97,400900002.0
2006-09-14 15:28:00,94.004,94.004,93.985,93.985,244400001.0
2006-09-14 15:29:00,94.012,94.017,93.993,94.016,251499997.0
2006-09-14 15:30:00,93.99,94.009,93.977,93.99,187599997.0
2006-09-14 15:31:00,93.984,93.999,93.973,93.983,319300000.0
2006-09-14 15:32:00,93.982,93.998,93.966,93.987,237600000.0
2006-09-14 15:33:00,93.987,93.987,93.958,93.972,216099999.0
2006-09-14 15:34:00,93.976,93.992,93.947,93.974,167300000.0
2006-09-14 15:35:00,93.968,93.988,93.956,93.985,123500003.0
2006-09-14 15:36:00,93.988,94.025,93.978,94.025,231699999.0
2006-09-14 15:37:00,94.031,94.04,94.013,94.023,92400001.0
2006-09-14 15:38:00,94.048,94.071,94.033,94.052,225400004.0
2006-09-14 15:39:00,94.072,94.075,94.026,94.026,224199998.0
2006-09-14 15:40:00,94.016,94.037,94.008,94.033,227399997.0
2006-09-14 15:41:00,94.027,94.05,94.026,94.047,122400000.0
2006-09-14 15:42:00,94.038,94.067,94.038,94.055,236899997.0
2006-09-14 15:43:00,94.06,94.073,94.039,94.039,225899997.0
2006-09-14 15:44:00,94.026,94.051,94.015,94.051,186399998.0
2006-09-14 15:45:00,94.048,94.05,94.021,94.024,301900004.0
2006-09-14 15:46:00,94.035,94.056,94.032,94.046,119299999.0
2006-09-14 15:47:00,94.048,94.067,94.03,94.039,208599999.0
2006-09-14 15:48:00,94.048,94.057,94.027,94.027,208299997.0
2006-09-14 15:49:00,94.021,94.021,93.993,93.993,250500002.0
2006-09-14 15:50:00,94.0,94.012,93.98,93.989,260199999.0
2006-09-14 15:51:00,94.007,94.011,93.985,93.993,366900000.0
2006-09-14 15:52:00,94.012,94.021,93.988,94.013,349199999.0
2006-09-14 15:53:00,93.998,94.024,93.986,94.024,134199998.0
2006-09-14 15:54:00,94.02,94.023,93.983,93.995,66799999.0
2006-09-14 15:55:00,94.032,94.038,94.015,94.025,198300002.0
2006-09-14 15:56:00,94.031,94.043,94.004,94.041,142500000.0
2006-09-14 15:57:00,94.023,94.039,94.013,94.031,318600000.0
2006-09-14 15:58:00,94.031,94.039,94.01,94.034,327099999.0
2006-09-14 15:59:00,94.034,94.056,94.017,94.033,238599999.0
2006-09-14 16:00:00,94.033,94.067,94.033,94.067,297199998.0
2006-09-14 16:01:00,94.053,94.071,94.028,94.041,330400004.0
2006-09-14 16:02:00,94.051,94.078,94.046,94.06,159899999.0
2006-09-14 16:03:00,94.058,94.078,94.044,94.044,164300000.0
2006-09-14 16:04:00,94.042,94.063,94.037,94.037,340199999.0
2006-09-14 16:05:00,94.051,94.068,94.03,94.049,187499997.0
2006-09-14 16:06:00,94.071,94.086,94.05,94.086,324899996.0
2006-09-14 16:07:00,94.08,94.083,94.062,94.063,148600002.0
2006-09-14 16:08:00,94.074,94.095,94.065,94.083,233500000.0
2006-09-14 16:09:00,94.064,94.083,94.058,94.076,175600001.0
2006-09-14 16:10:00,94.071,94.093,94.066,94.077,312199999.0
2006-09-14 16:11:00,94.088,94.088,94.059,94.083,192900000.0
2006-09-14 16:12:00,94.068,94.083,94.055,94.075,172700001.0
2006-09-14 16:13:00,94.061,94.078,94.011,94.05,288799999.0
2006-09-14 16:14:00,94.089,94.093,94.06,94.076,223000002.0
2006-09-14 16:15:00,94.076,94.077,94.036,94.057,357899999.0
2006-09-14 16:16:00,94.076,94.093,94.059,94.075,253699999.0
2006-09-14 16:17:00,94.053,94.083,94.035,94.068,119300000.0
2006-09-14 16:18:00,94.07,94.097,94.06,94.097,196800001.0
2006-09-14 16:19:00,94.101,94.114,94.082,94.093,162300002.0
2006-09-14 16:20:00,94.088,94.107,94.067,94.088,274599998.0
2006-09-14 16:21:00,94.088,94.113,94.086,94.111,178999999.0
2006-09-14 16:22:00,94.092,94.108,94.081,94.108,208799997.0
2006-09-14 16:23:00,94.094,94.111,94.075,94.103,169200004.0
2006-09-14 16:24:00,94.103,94.103,94.059,94.07,239899999.0
2006-09-14 16:25:00,94.084,94.084,94.047,94.081,163099997.0
2006-09-14 16:26:00,94.084,94.101,94.064,94.09,200899999.0
2006-09-14 16:27:00,94.101,94.103,94.059,94.059,239700002.0
2006-09-14 16:28:00,94.072,94.072,94.045,94.049,179699999.0
2006-09-14 16:29:00,94.051,94.061,94.032,94.037,219099998.0
2006-09-14 16:30:00,94.066,94.074,94.045,94.052,277799999.0
2006-09-14 16:31:00,94.052,94.07,94.035,94.067,315599998.0
2006-09-14 16:32:00,94.039,94.07,94.039,94.061,225200002.0
2006-09-14 16:33:00,94.056,94.077,94.055,94.077,232999999.0
2006-09-14 16:34:00,94.073,94.085,94.052,94.055,202799999.0
2006-09-14 16:35:00,94.055,94.072,94.049,94.072,287899997.0
2006-09-14 16:36:00,94.069,94.089,94.056,94.082,335000001.0
2006-09-14 16:37:00,94.072,94.097,94.06,94.07,288899999.0
2006-09-14 16:38:00,94.055,94.08,94.055,94.069,270200000.0
2006-09-14 16:39:00,94.064,94.082,94.048,94.067,177800001.0
2006-09-14 16:40:00,94.083,94.09,94.062,94.065,425699991.0
2006-09-14 16:41:00,94.085,94.088,94.057,94.057,145400001.0
2006-09-14 16:42:00,94.063,94.098,94.063,94.088,348599997.0
2006-09-14 16:43:00,94.085,94.09,94.045,94.045,343300000.0
2006-09-14 16:44:00,94.044,94.061,94.026,94.058,139200000.0
2006-09-14 16:45:00,94.048,94.074,94.036,94.074,197400002.0
2006-09-14 16:46:00,94.083,94.089,94.059,94.066,303700002.0
2006-09-14 16:47:00,94.08,94.09,94.061,94.079,200600000.0
2006-09-14 16:48:00,94.083,94.126,94.068,94.099,241699999.0
2006-09-14 16:49:00,94.101,94.129,94.101,94.118,101599999.0
2006-09-14 16:50:00,94.11,94.112,94.091,94.105,271199996.0
2006-09-14 16:51:00,94.11,94.123,94.09,94.103,183199999.0
2006-09-14 16:52:00,94.112,94.122,94.065,94.081,224199999.0
2006-09-14 16:53:00,94.093,94.106,94.075,94.095,262600000.0
2006-09-14 16:54:00,94.085,94.1,94.065,94.082,180000001.0
2006-09-14 16:55:00,94.1,94.159,94.098,94.15,217999999.0
2006-09-14 16:56:00,94.127,94.147,94.116,94.143,289499998.0
2006-09-14 16:57:00,94.137,94.15,94.11,94.136,307700000.0
2006-09-14 16:58:00,94.126,94.157,94.108,94.139,186400001.0
2006-09-14 16:59:00,94.155,94.169,94.138,94.143,217799999.0
2006-09-14 17:00:00,94.112,94.141,94.087,94.105,164800002.0
2006-09-14 17:01:00,94.118,94.125,94.079,94.106,358199998.0
2006-09-14 17:02:00,94.115,94.128,94.095,94.103,254400000.0
2006-09-14 17:03:00,94.102,94.103,94.052,94.052,286499997.0
2006-09-14 17:04:00,94.074,94.097,94.074,94.094,208099997.0
2006-09-14 17:05:00,94.099,94.116,94.078,94.1,218999998.0
2006-09-14 17:06:00,94.114,94.133,94.102,94.119,175099997.0
2006-09-14 17:07:00,94.115,94.127,94.107,94.123,218399997.0
2006-09-14 17:08:00,94.123,94.141,94.108,94.122,376099998.0
2006-09-14 17:09:00,94.13,94.139,94.11,94.127,331699997.0
2006-09-14 17:10:00,94.138,94.145,94.125,94.127,138100000.0
2006-09-14 17:11:00,94.123,94.14,94.113,94.13,158000001.0
2006-09-14 17:12:00,94.137,94.137,94.107,94.123,214099997.0
2006-09-14 17:13:00,94.127,94.132,94.099,94.118,270600000.0
2006-09-14 17:14:00,94.136,94.138,94.106,94.123,255200000.0
2006-09-14 17:15:00,94.096,94.112,94.085,94.097,224400001.0
2006-09-14 17:16:00,94.091,94.105,94.069,94.09,127800002.0
2006-09-14 17:17:00,94.102,94.102,94.068,94.085,288399997.0
2006-09-14 17:18:00,94.083,94.108,94.08,94.101,201600000.0
2006-09-14 17:19:00,94.118,94.118,94.086,94.086,381199998.0
2006-09-14 17:20:00,94.104,94.121,94.093,94.103,230999996.0
2006-09-14 17:21:00,94.1,94.113,94.09,94.113,144300000.0
2006-09-14 17:22:00,94.124,94.124,94.076,94.076,232599998.0
2006-09-14 17:23:00,94.076,94.107,94.066,94.092,276900002.0
2006-09-14 17:24:00,94.064,94.081,94.058,94.068,156100001.0
2006-09-14 17:25:00,94.065,94.087,94.065,94.083,156100001.0
2006-09-14 17:26:00,94.084,94.091,94.066,94.066,185500000.0
2006-09-14 17:27:00,94.082,94.105,94.072,94.079,221699999.0
2006-09-14 17:28:00,94.095,94.095,94.073,94.075,147899999.0
2006-09-14 17:29:00,94.071,94.081,94.047,94.053,195100000.0
2006-09-14 17:30:00,94.037,94.062,94.037,94.06,278600002.0
2006-09-14 17:31:00,94.042,94.077,94.042,94.075,235999998.0
2006-09-14 17:32:00,94.069,94.069,94.011,94.056,372500003.0
2006-09-14 17:33:00,94.054,94.058,94.031,94.038,303700001.0
2006-09-14 17:34:00,94.073,94.082,94.06,94.06,279599998.0
2006-09-14 17:35:00,94.073,94.073,94.047,94.047,185700000.0
2006-09-14 17:36:00,94.053,94.065,94.037,94.037,322699999.0
2006-09-14 17:37:00,94.057,94.06,94.025,94.025,136999999.0
2006-09-14 17:38:00,94.023,94.03,93.998,93.998,240900000.0
2006-09-14 17:39:00,94.0,94.015,93.974,93.974,179200002.0
2006-09-14 17:40:00,93.967,93.967,93.93,93.943,220699999.0
2006-09-14 17:41:00,93.953,93.98,93.937,93.98,290299999.0
2006-09-14 17:42:00,93.979,93.979,93.949,93.961,280499999.0
2006-09-14 17:43:00,93.959,93.998,93.959,93.979,187800001.0
2006-09-14 17:44:00,93.97,93.985,93.948,93.955,194900000.0
2006-09-14 17:45:00,93.975,93.993,93.971,93.993,180299999.0
2006-09-14 17:46:00,93.98,94.007,93.974,93.992,275399998.0
2006-09-14 17:47:00,93.984,94.003,93.98,93.999,246199996.0
2006-09-14 17:48:00,93.992,94.001,93.978,93.989,27300000.0
2006-09-14 17:49:00,93.982,93.997,93.963,93.967,259899996.0
2006-09-14 17:50:00,93.978,94.009,93.974,94.009,212799998.0
2006-09-14 17:51:00,93.973,94.005,93.97,94.005,214700002.0
2006-09-14 17:52:00,94.004,94.011,93.986,93.998,182399997.0
2006-09-14 17:53:00,93.986,94.015,93.983,94.015,214599999.0
2006-09-14 17:54:00,94.005,94.005,93.964,93.975,241000000.0
2006-09-14 17:55:00,93.992,93.996,93.968,93.973,220200003.0
2006-09-14 17:56:00,93.992,94.011,93.97,93.97,294899998.0
2006-09-14 17:57:00,93.979,93.993,93.951,93.97,388700001.0
2006-09-14 17:58:00,93.965,93.97,93.946,93.954,191300002.0
2006-09-14 17:59:00,93.978,93.984,93.94,93.94,168800001.0
2006-09-14 18:00:00,93.95,93.977,93.95,93.977,65799999.0
2006-09-14 18:01:00,93.959,94.001,93.956,93.994,1903999991.0
2006-09-14 18:02:00,94.01,94.01,94.0,94.0,2003799986.0
2006-09-14 18:03:00,94.02,94.02,94.01,94.01,2003799986.0
2006-09-14 18:04:00,94.02,94.02,94.02,94.02,2003799986.0
2006-09-14 18:05:00,94.03,94.03,94.01,94.01,2003799986.0
2006-09-14 18:06:00,94.03,94.03,94.01,94.02,2003799986.0
2006-09-14 18:07:00,94.03,94.03,94.02,94.02,2003799986.0
2006-09-14 18:08:00,94.03,94.03,94.03,94.03,2003799986.0
2006-09-14 18:09:00,94.022,94.05,94.015,94.042,2003799986.0
2006-09-14 18:10:00,94.032,94.032,93.984,94.008,1903099991.0
2006-09-14 18:11:00,93.997,94.041,93.997,94.033,910899996.0
2006-09-14 18:12:00,94.03,94.053,94.017,94.032,1144599991.0
2006-09-14 18:13:00,94.014,94.054,94.002,94.04,1990800012.0
2006-09-14 18:14:00,94.05,94.06,94.04,94.04,1255599998.0
2006-09-14 18:15:00,94.05,94.05,94.04,94.05,1255599998.0
2006-09-14 18:16:00,94.06,94.07,94.06,94.07,1255599998.0
2006-09-14 18:17:00,94.082,94.128,94.061,94.081,1255599998.0
2006-09-14 18:18:00,94.109,94.121,94.074,94.101,1089099998.0
2006-09-14 18:19:00,94.116,94.139,94.098,94.137,1923899996.0
2006-09-14 18:20:00,94.135,94.137,94.098,94.112,1444399992.0
2006-09-14 18:21:00,94.115,94.137,94.106,94.113,1770899993.0
2006-09-14 18:22:00,94.117,94.121,94.086,94.108,1285499993.0
2006-09-14 18:23:00,94.1,94.1,94.09,94.09,1349699988.0
2006-09-14 18:24:00,94.11,94.11,94.09,94.09,1349699988.0
2006-09-14 18:25:00,94.07,94.07,94.07,94.07,1349699988.0
2006-09-14 18:26:00,94.06,94.07,94.06,94.06,1349699988.0
2006-09-14 18:27:00,94.063,94.069,94.03,94.044,1349699988.0
2006-09-14 18:28:00,94.053,94.068,94.033,94.04,1431999988.0
2006-09-14 18:29:00,94.048,94.075,94.029,94.063,1214099994.0
2006-09-14 18:30:00,94.061,94.073,94.044,94.048,909199991.0
2006-09-14 18:31:00,94.045,94.067,94.038,94.067,1589899992.0
2006-09-14 18:32:00,94.05,94.068,94.038,94.058,2065199995.0
2006-09-14 18:33:00,94.06,94.06,94.04,94.04,1796100000.0
2006-09-14 18:34:00,94.05,94.05,94.04,94.04,1796100000.0
2006-09-14 18:35:00,94.038,94.042,94.012,94.012,1796100000.0
2006-09-14 18:36:00,94.018,94.041,94.01,94.017,920299994.0
2006-09-14 18:37:00,94.023,94.044,94.006,94.034,1062000004.0
2006-09-14 18:38:00,94.016,94.033,93.977,94.03,1111900003.0
2006-09-14 18:39:00,94.035,94.044,94.014,94.014,1013199996.0
2006-09-14 18:40:00,94.044,94.056,94.019,94.019,1765200007.0
2006-09-14 18:41:00,94.025,94.04,94.007,94.011,920699995.0
2006-09-14 18:42:00,94.015,94.035,94.002,94.002,1294199998.0
2006-09-14 18:43:00,94.01,94.035,94.005,94.025,629299994.0
2006-09-14 18:44:00,94.003,94.023,93.967,93.982,967000002.0
2006-09-14 18:45:00,93.96,93.99,93.953,93.971,652599998.0
2006-09-14 18:46:00,93.97,93.973,93.935,93.946,758099997.0
2006-09-14 18:47:00,93.954,93.975,93.954,93.975,216900001.0
2006-09-14 18:48:00,93.975,93.987,93.95,93.972,558099996.0
2006-09-14 18:49:00,93.985,93.985,93.953,93.964,750799996.0
2006-09-14 18:50:00,93.957,93.981,93.95,93.981,810999999.0
2006-09-14 18:51:00,93.963,93.989,93.955,93.98,789799999.0
2006-09-14 18:52:00,93.983,94.0,93.966,93.977,1221799992.0
2006-09-14 18:53:00,93.972,93.986,93.956,93.975,1604299995.0
2006-09-14 18:54:00,93.964,93.965,93.926,93.933,1183299994.0
2006-09-14 18:55:00,93.949,93.973,93.941,93.955,1687099997.0
2006-09-14 18:56:00,93.955,93.966,93.931,93.951,301500000.0
2006-09-14 18:57:00,93.962,93.965,93.937,93.94,596399992.0
2006-09-14 18:58:00,93.938,93.967,93.938,93.967,1038499993.0
2006-09-14 18:59:00,93.944,93.963,93.929,93.955,1241100000.0
2006-09-14 19:00:00,93.958,93.964,93.943,93.943,385899995.0
2006-09-14 19:01:00,93.968,93.975,93.93,93.945,472599997.0
2006-09-14 19:02:00,93.957,93.974,93.956,93.972,321200003.0
2006-09-14 19:03:00,93.965,93.991,93.965,93.985,474600000.0
2006-09-14 19:04:00,93.99,93.99,93.952,93.961,463500000.0
2006-09-14 19:05:00,93.957,93.979,93.949,93.97,605500003.0
2006-09-14 19:06:00,93.971,93.971,93.933,93.938,882600001.0
2006-09-14 19:07:00,93.975,93.985,93.952,93.952,1188500001.0
2006-09-14 19:08:00,93.94,93.969,93.929,93.955,1515799998.0
2006-09-14 19:09:00,93.962,93.973,93.932,93.968,848199996.0
2006-09-14 19:10:00,93.977,93.984,93.956,93.976,322600001.0
2006-09-14 19:11:00,93.987,93.997,93.972,93.972,551400000.0
2006-09-14 19:12:00,93.985,93.996,93.972,93.985,220699998.0
2006-09-14 19:13:00,93.981,93.982,93.952,93.952,383800001.0
2006-09-14 19:14:00,93.972,93.978,93.948,93.965,513700000.0
2006-09-14 19:15:00,93.976,93.976,93.945,93.959,961599999.0
2006-09-14 19:16:00,93.964,93.969,93.949,93.953,446299994.0
2006-09-14 19:17:00,93.962,93.967,93.938,93.948,611299997.0
2006-09-14 19:18:00,93.94,93.968,93.935,93.952,561800001.0
2006-09-14 19:19:00,93.945,93.96,93.922,93.94,1234999990.0
2006-09-14 19:20:00,93.948,93.972,93.931,93.972,726000000.0
2006-09-14 19:21:00,93.966,93.966,93.934,93.94,857599998.0
2006-09-14 19:22:00,93.947,93.965,93.935,93.945,330199997.0
2006-09-14 19:23:00,93.943,93.963,93.918,93.932,1724099997.0
2006-09-14 19:24:00,93.937,93.96,93.922,93.95,780600001.0
2006-09-14 19:25:00,93.947,93.965,93.933,93.955,1157800004.0
2006-09-14 19:26:00,93.951,93.96,93.927,93.928,1771500000.0
2006-09-14 19:27:00,93.948,93.964,93.93,93.938,1506299989.0
2006-09-14 19:28:00,93.955,93.959,93.928,93.939,820600003.0
2006-09-14 19:29:00,93.944,93.958,93.929,93.947,268600004.0
2006-09-14 19:30:00,93.962,93.969,93.941,93.96,1018199998.0
2006-09-14 19:31:00,93.946,93.963,93.934,93.949,655600000.0
2006-09-14 19:32:00,93.959,93.965,93.936,93.937,800499997.0
2006-09-14 19:33:00,93.945,93.965,93.939,93.96,807900001.0
2006-09-14 19:34:00,93.959,93.964,93.925,93.941,1190500000.0
2006-09-14 19:35:00,93.965,93.977,93.935,93.957,898299997.0
2006-09-14 19:36:00,93.972,93.973,93.941,93.955,657600001.0
2006-09-14 19:37:00,93.966,93.979,93.952,93.965,215500002.0
2006-09-14 19:38:00,93.965,93.974,93.941,93.944,783299997.0
2006-09-14 19:39:00,93.941,93.968,93.935,93.962,640600006.0
2006-09-14 19:40:00,93.926,93.964,93.926,93.956,691300000.0
2006-09-14 19:41:00,93.946,93.97,93.934,93.963,994499998.0
2006-09-14 19:42:00,93.948,93.968,93.943,93.968,891100004.0
2006-09-14 19:43:00,93.964,93.965,93.945,93.953,418599999.0
2006-09-14 19:44:00,93.954,93.968,93.943,93.945,736100000.0
2006-09-14 19:45:00,93.963,93.977,93.946,93.963,326400000.0
2006-09-14 19:46:00,93.97,93.97,93.941,93.942,607300002.0
2006-09-14 19:47:00,93.941,93.96,93.925,93.96,377200001.0
2006-09-14 19:48:00,93.944,93.97,93.942,93.964,1096499999.0
2006-09-14 19:49:00,93.936,93.955,93.927,93.938,721799998.0
2006-09-14 19:50:00,93.951,93.958,93.928,93.935,596199996.0
2006-09-14 19:51:00,93.959,93.969,93.936,93.936,481599997.0
2006-09-14 19:52:00,93.929,93.96,93.924,93.947,359400001.0
2006-09-14 19:53:00,93.942,93.963,93.938,93.956,634399999.0
2006-09-14 19:54:00,93.948,93.963,93.932,93.952,759999999.0
2006-09-14 19:55:00,93.941,93.963,93.938,93.963,326299999.0
2006-09-14 19:56:00,93.947,93.962,93.923,93.96,384699999.0
2006-09-14 19:57:00,93.946,93.966,93.928,93.963,740699996.0
2006-09-14 19:58:00,93.955,93.967,93.935,93.954,1154699997.0
2006-09-14 19:59:00,93.969,93.978,93.951,93.956,933599993.0
2006-09-14 20:00:00,93.972,93.973,93.952,93.957,634300007.0
2006-09-14 20:01:00,93.965,93.978,93.945,93.966,505299999.0
2006-09-14 20:02:00,93.965,93.97,93.942,93.949,613400001.0
2006-09-14 20:03:00,93.965,93.976,93.951,93.961,448899996.0
2006-09-14 20:04:00,93.954,93.97,93.938,93.963,615499997.0
2006-09-14 20:05:00,93.943,93.964,93.934,93.949,434599998.0
2006-09-14 20:06:00,93.937,93.953,93.913,93.913,586600001.0
2006-09-14 20:07:00,93.937,93.951,93.926,93.943,429200002.0
2006-09-14 20:08:00,93.952,93.959,93.933,93.944,667099998.0
2006-09-14 20:09:00,93.934,93.967,93.928,93.947,564100002.0
2006-09-14 20:10:00,93.953,93.962,93.934,93.934,520000001.0
2006-09-14 20:11:00,93.929,93.953,93.91,93.951,1392999998.0
2006-09-14 20:12:00,93.95,93.971,93.931,93.943,1678899999.0
2006-09-14 20:13:00,93.955,93.958,93.927,93.933,1110999999.0
2006-09-14 20:14:00,93.944,93.948,93.919,93.925,528800002.0
2006-09-14 20:15:00,93.933,93.937,93.906,93.91,1093799999.0
2006-09-14 20:16:00,93.925,93.927,93.877,93.877,1392900005.0
2006-09-14 20:17:00,93.881,93.906,93.881,93.905,123999998.0
2006-09-14 20:18:00,93.905,93.908,93.886,93.888,303399996.0
2006-09-14 20:19:00,93.887,93.905,93.868,93.892,1796299995.0
2006-09-14 20:20:00,93.907,93.924,93.89,93.893,1312699998.0
2006-09-14 20:21:00,93.893,93.912,93.889,93.905,516999999.0
2006-09-14 20:22:00,93.879,93.911,93.879,93.905,785399993.0
2006-09-14 20:23:00,93.899,93.899,93.846,93.855,925499993.0
2006-09-14 20:24:00,93.845,93.869,93.835,93.869,646200000.0
2006-09-14 20:25:00,93.868,93.868,93.837,93.837,688300003.0
2006-09-14 20:26:00,93.863,93.866,93.843,93.843,590399997.0
2006-09-14 20:27:00,93.838,93.855,93.813,93.854,1349400001.0
2006-09-14 20:28:00,93.87,93.87,93.86,93.86,1521899992.0
2006-09-14 20:29:00,93.87,93.87,93.87,93.87,1521899992.0
2006-09-14 20:30:00,93.86,93.86,93.86,93.86,1521899992.0
2006-09-14 20:31:00,93.866,93.866,93.826,93.838,1521899992.0
2006-09-14 20:32:00,93.85,93.85,93.84,93.84,731700005.0
2006-09-14 20:33:00,93.854,93.865,93.831,93.85,731700005.0
2006-09-14 20:34:00,93.865,93.884,93.858,93.875,324300000.0
2006-09-14 20:35:00,93.847,93.863,93.838,93.858,588499991.0
2006-09-14 20:36:00,93.857,93.875,93.851,93.861,539199999.0
2006-09-14 20:37:00,93.86,93.879,93.846,93.859,547699997.0
2006-09-14 20:38:00,93.885,93.888,93.854,93.862,1389999997.0
2006-09-14 20:39:00,93.861,93.883,93.854,93.883,1337199999.0
2006-09-14 20:40:00,93.885,93.89,93.86,93.877,1768800000.0
2006-09-14 20:41:00,93.862,93.89,93.857,93.873,906999994.0
2006-09-14 20:42:00,93.851,93.876,93.84,93.86,1044099990.0
2006-09-14 20:43:00,93.855,93.875,93.849,93.865,589299998.0
2006-09-14 20:44:00,93.859,93.879,93.848,93.851,1120600000.0
2006-09-14 20:45:00,93.862,93.873,93.843,93.861,1155499994.0
2006-09-14 20:46:00,93.848,93.865,93.833,93.833,700899999.0
2006-09-14 20:47:00,93.831,93.877,93.831,93.865,1523899991.0
2006-09-14 20:48:00,93.857,93.867,93.839,93.842,833300002.0
2006-09-14 20:49:00,93.848,93.861,93.826,93.853,829000000.0
2006-09-14 20:50:00,93.84,93.861,93.831,93.85,1108999996.0
2006-09-14 20:51:00,93.855,93.865,93.833,93.834,568799995.0
2006-09-14 20:52:00,93.855,93.868,93.842,93.854,662199997.0
2006-09-14 20:53:00,93.848,93.856,93.814,93.841,1530099995.0
2006-09-14 20:54:00,93.852,93.871,93.842,93.853,362400000.0
2006-09-14 20:55:00,93.855,93.855,93.822,93.833,1042599995.0
2006-09-14 20:56:00,93.843,93.849,93.812,93.824,863600001.0
2006-09-14 20:57:00,93.825,93.833,93.806,93.815,1362199997.0
2006-09-14 20:58:00,93.82,93.83,93.82,93.83,758499995.0
2006-09-14 20:59:00,93.82,93.83,93.82,93.83,758499995.0
2006-09-14 21:00:00,93.84,93.84,93.82,93.83,758499995.0
2006-09-14 21:01:00,93.82,93.83,93.82,93.83,758499995.0
2006-09-14 21:02:00,93.829,93.837,93.79,93.821,758499995.0
2006-09-14 21:03:00,93.839,93.84,93.819,93.819,582000002.0
2006-09-14 21:04:00,93.818,93.837,93.812,93.827,357700001.0
2006-09-14 21:05:00,93.802,93.845,93.802,93.845,337400002.0
2006-09-14 21:06:00,93.823,93.844,93.812,93.844,577100003.0
2006-09-14 21:07:00,93.824,93.847,93.818,93.825,547799998.0
2006-09-14 21:08:00,93.816,93.829,93.804,93.806,608600000.0
2006-09-14 21:09:00,93.827,93.844,93.815,93.821,245900001.0
2006-09-14 21:10:00,93.842,93.85,93.83,93.83,401299998.0
2006-09-14 21:11:00,93.844,93.845,93.825,93.828,545200005.0
2006-09-14 21:12:00,93.848,93.858,93.822,93.858,475099998.0
2006-09-14 21:13:00,93.857,93.867,93.843,93.852,721899998.0
2006-09-14 21:14:00,93.87,93.875,93.848,93.86,1176900003.0
2006-09-14 21:15:00,93.862,93.877,93.851,93.867,992499999.0
2006-09-14 21:16:00,93.85,93.875,93.845,93.865,581999996.0
2006-09-14 21:17:00,93.864,93.873,93.84,93.863,1277399993.0
2006-09-14 21:18:00,93.85,93.87,93.846,93.865,698099996.0
2006-09-14 21:19:00,93.845,93.874,93.845,93.872,1096000000.0
2006-09-14 21:20:00,93.875,93.875,93.843,93.85,1655999995.0
2006-09-14 21:21:00,93.853,93.868,93.835,93.862,1839099997.0
2006-09-14 21:22:00,93.843,93.862,93.819,93.854,1594499988.0
2006-09-14 21:23:00,93.851,93.872,93.831,93.872,778999993.0
2006-09-14 21:24:00,93.873,93.883,93.848,93.866,850399996.0
2006-09-14 21:25:00,93.872,93.873,93.843,93.849,1239699996.0
2006-09-14 21:26:00,93.858,93.879,93.854,93.874,576599990.0
2006-09-14 21:27:00,93.852,93.88,93.852,93.867,651000000.0
2006-09-14 21:28:00,93.862,93.878,93.854,93.878,352200002.0
2006-09-14 21:29:00,93.888,93.888,93.858,93.872,709099992.0
2006-09-14 21:30:00,93.883,93.888,93.867,93.868,452200000.0
2006-09-14 21:31:00,93.882,93.886,93.863,93.867,304500003.0
2006-09-14 21:32:00,93.875,93.875,93.849,93.858,1477599995.0
2006-09-14 21:33:00,93.861,93.861,93.834,93.834,138200000.0
2006-09-14 21:34:00,93.857,93.879,93.848,93.853,373499998.0
2006-09-14 21:35:00,93.881,93.881,93.842,93.854,426299998.0
2006-09-14 21:36:00,93.869,93.888,93.851,93.87,167300001.0
2006-09-14 21:37:00,93.878,93.894,93.854,93.879,548900001.0
2006-09-14 21:38:00,93.895,93.902,93.878,93.88,377000003.0
2006-09-14 21:39:00,93.891,93.899,93.873,93.89,253700001.0
2006-09-14 21:40:00,93.875,93.888,93.855,93.874,466000001.0
2006-09-14 21:41:00,93.874,93.882,93.845,93.845,373399996.0
2006-09-14 21:42:00,93.87,93.87,93.84,93.84,486600001.0
2006-09-14 21:43:00,93.874,93.895,93.862,93.864,627699997.0
2006-09-14 21:44:00,93.856,93.88,93.838,93.872,1262600000.0
2006-09-14 21:45:00,93.853,93.878,93.844,93.869,857799991.0
2006-09-14 21:46:00,93.875,93.884,93.851,93.851,554400006.0
2006-09-14 21:47:00,93.867,93.893,93.867,93.892,797399999.0
2006-09-14 21:48:00,93.885,93.897,93.873,93.892,264499998.0
2006-09-14 21:49:00,93.884,93.899,93.864,93.883,789800004.0
2006-09-14 21:50:00,93.872,93.898,93.872,93.898,196899999.0
2006-09-14 21:51:00,93.898,93.902,93.875,93.875,328499992.0
2006-09-14 21:52:00,93.875,93.91,93.869,93.893,670100005.0
2006-09-14 21:53:00,93.887,93.899,93.874,93.892,217499998.0
2006-09-14 21:54:00,93.889,93.9,93.879,93.897,146600000.0
2006-09-14 21:55:00,93.895,93.907,93.881,93.894,147400003.0
2006-09-14 21:56:00,93.912,93.912,93.891,93.896,511100005.0
2006-09-14 21:57:00,93.902,93.902,93.882,93.882,125500000.0
2006-09-14 21:58:00,93.908,93.908,93.896,93.897,190099997.0
2006-09-14 21:59:00,93.9,93.907,93.876,93.893,684900002.0
2006-09-14 22:00:00,93.893,93.896,93.854,93.867,754900001.0
2006-09-14 22:01:00,93.883,93.899,93.865,93.882,924400000.0
2006-09-14 22:02:00,93.873,93.895,93.872,93.885,1148500000.0
2006-09-14 22:03:00,93.881,93.892,93.864,93.873,283299999.0
2006-09-14 22:04:00,93.87,93.88,93.836,93.877,812800001.0
2006-09-14 22:05:00,93.865,93.883,93.836,93.872,197799998.0
2006-09-14 22:06:00,93.85,93.867,93.841,93.865,231200004.0
2006-09-14 22:07:00,93.875,93.883,93.86,93.868,130800000.0
2006-09-14 22:08:00,93.872,93.887,93.844,93.862,85099999.0
2006-09-14 22:09:00,93.866,93.874,93.843,93.843,421799992.0
2006-09-14 22:10:00,93.867,93.869,93.822,93.822,159399998.0
2006-09-14 22:11:00,93.858,93.876,93.846,93.85,379500004.0
2006-09-14 22:12:00,93.864,93.868,93.83,93.84,401099995.0
2006-09-14 22:13:00,93.846,93.868,93.838,93.867,652800006.0
2006-09-14 22:14:00,93.85,93.865,93.845,93.865,230899999.0
2006-09-14 22:15:00,93.865,93.87,93.844,93.844,522800000.0
2006-09-14 22:16:00,93.845,93.868,93.841,93.86,571299998.0
2006-09-14 22:17:00,93.86,93.87,93.842,93.857,111899998.0
2006-09-14 22:18:00,93.87,93.87,93.829,93.838,266899998.0
2006-09-14 22:19:00,93.869,93.876,93.843,93.843,245400001.0
2006-09-14 22:20:00,93.852,93.877,93.852,93.877,213700001.0
2006-09-14 22:21:00,93.853,93.883,93.842,93.87,241199998.0
2006-09-14 22:22:00,93.881,93.887,93.86,93.86,435600004.0
2006-09-14 22:23:00,93.869,93.869,93.847,93.85,188300000.0
2006-09-14 22:24:00,93.858,93.88,93.858,93.88,99400002.0
2006-09-14 22:25:00,93.87,93.89,93.87,93.89,247299997.0
2006-09-14 22:26:00,93.88,93.882,93.861,93.863,28499999.0
2006-09-14 22:27:00,93.879,93.894,93.866,93.879,742000000.0
2006-09-14 22:28:00,93.877,93.901,93.866,93.869,372600000.0
2006-09-14 22:29:00,93.882,93.882,93.847,93.847,330000003.0
2006-09-14 22:30:00,93.867,93.889,93.859,93.889,544099998.0
2006-09-14 22:31:00,93.866,93.883,93.862,93.883,89700001.0
2006-09-14 22:32:00,93.88,93.892,93.86,93.866,231199996.0
2006-09-14 22:33:00,93.887,93.893,93.87,93.87,387400001.0
2006-09-14 22:34:00,93.869,93.895,93.868,93.891,584499995.0
2006-09-14 22:35:00,93.902,93.906,93.883,93.896,166999999.0
2006-09-14 22:36:00,93.899,93.907,93.881,93.889,562400000.0
2006-09-14 22:37:00,93.878,93.895,93.873,93.895,206000001.0
2006-09-14 22:38:00,93.898,93.902,93.879,93.879,252599999.0
2006-09-14 22:39:00,93.9,93.92,93.887,93.901,231200001.0
2006-09-14 22:40:00,93.922,93.922,93.902,93.903,332500003.0
2006-09-14 22:41:00,93.909,93.924,93.902,93.917,183899998.0
2006-09-14 22:42:00,93.917,93.917,93.874,93.874,234199999.0
2006-09-14 22:43:00,93.879,93.906,93.87,93.901,651299996.0
2006-09-14 22:44:00,93.895,93.919,93.891,93.91,509599996.0
2006-09-14 22:45:00,93.885,93.91,93.873,93.894,435700002.0
2006-09-14 22:46:00,93.896,93.904,93.871,93.882,388099998.0
2006-09-14 22:47:00,93.883,93.908,93.883,93.904,344899999.0
2006-09-14 22:48:00,93.899,93.899,93.858,93.861,568200002.0
2006-09-14 22:49:00,93.9,93.914,93.878,93.885,437300004.0
2006-09-14 22:50:00,93.895,93.895,93.86,93.86,229499999.0
2006-09-14 22:51:00,93.883,93.898,93.866,93.878,727699987.0
2006-09-14 22:52:00,93.891,93.907,93.883,93.896,80299999.0
2006-09-14 22:53:00,93.902,93.915,93.846,93.873,369500002.0
2006-09-14 22:54:00,93.884,93.914,93.883,93.905,207699999.0
2006-09-14 22:55:00,93.891,93.911,93.883,93.91,376399995.0
2006-09-14 22:56:00,93.891,93.915,93.89,93.91,121999999.0
2006-09-14 22:57:00,93.918,93.92,93.877,93.888,211700003.0
2006-09-14 22:58:00,93.9,93.915,93.9,93.915,72599998.0
2006-09-14 22:59:00,93.878,93.906,93.82,93.875,312600002.0
2006-09-14 23:00:00,93.91,93.924,93.884,93.896,295999997.0
2006-09-14 23:01:00,93.899,93.905,93.877,93.877,71899999.0
2006-09-14 23:02:00,93.888,93.926,93.878,93.926,307500001.0
2006-09-14 23:03:00,93.905,93.922,93.883,93.897,292400002.0
2006-09-14 23:04:00,93.887,93.904,93.875,93.881,274100001.0
2006-09-14 23:05:00,93.9,93.9,93.875,93.876,134700002.0
2006-09-14 23:06:00,93.89,93.895,93.869,93.877,83599998.0
2006-09-14 23:07:00,93.892,93.927,93.88,93.882,211900002.0
2006-09-14 23:08:00,93.865,93.924,93.865,93.915,310600002.0
2006-09-14 23:09:00,93.923,93.928,93.898,93.928,265900005.0
2006-09-14 23:10:00,93.93,93.937,93.91,93.919,118100000.0
2006-09-14 23:11:00,93.942,93.942,93.909,93.916,206800002.0
2006-09-14 23:12:00,93.911,93.929,93.895,93.903,249899997.0
2006-09-14 23:13:00,93.887,93.904,93.876,93.876,176800002.0
2006-09-14 23:14:00,93.907,93.907,93.86,93.86,357700008.0
2006-09-14 23:15:00,93.878,93.903,93.878,93.903,67499999.0
2006-09-14 23:16:00,93.899,93.906,93.876,93.886,328000002.0
2006-09-14 23:17:00,93.892,93.916,93.873,93.901,313799996.0
2006-09-14 23:18:00,93.912,93.913,93.888,93.888,100599999.0
2006-09-14 23:19:00,93.89,93.895,93.872,93.878,30099999.0
2006-09-14 23:20:00,93.855,93.881,93.85,93.881,143099997.0
2006-09-14 23:21:00,93.898,93.917,93.885,93.904,160199999.0
2006-09-14 23:22:00,93.909,93.919,93.859,93.859,186599999.0
2006-09-14 23:23:00,93.895,93.91,93.882,93.899,284399999.0
2006-09-14 23:24:00,93.908,93.908,93.881,93.881,281300001.0
2006-09-14 23:25:00,93.861,93.876,93.849,93.868,204199999.0
2006-09-14 23:26:00,93.887,93.893,93.868,93.885,166000002.0
2006-09-14 23:27:00,93.885,93.885,93.87,93.87,20500000.0
2006-09-14 23:28:00,93.878,93.896,93.869,93.887,251999997.0
2006-09-14 23:29:00,93.882,93.901,93.871,93.895,302300000.0
2006-09-14 23:30:00,93.896,93.896,93.851,93.851,214999999.0
2006-09-14 23:31:00,93.859,93.868,93.846,93.854,166400002.0
2006-09-14 23:32:00,93.858,93.872,93.846,93.856,244300000.0
2006-09-14 23:33:00,93.846,93.872,93.843,93.865,259900002.0
2006-09-14 23:34:00,93.863,93.874,93.833,93.858,397799997.0
2006-09-14 23:35:00,93.877,93.877,93.831,93.852,307500001.0
2006-09-14 23:36:00,93.873,93.876,93.857,93.859,290600000.0
2006-09-14 23:37:00,93.856,93.875,93.854,93.874,358800000.0
2006-09-14 23:38:00,93.86,93.881,93.856,93.877,209499997.0
2006-09-14 23:39:00,93.882,93.882,93.854,93.856,225799999.0
2006-09-14 23:40:00,93.873,93.873,93.85,93.852,244199999.0
2006-09-14 23:41:00,93.851,93.882,93.851,93.882,159499997.0
2006-09-14 23:42:00,93.853,93.879,93.849,93.869,287300000.0
2006-09-14 23:43:00,93.858,93.873,93.853,93.864,220000001.0
2006-09-14 23:44:00,93.829,93.858,93.82,93.858,397299997.0
2006-09-14 23:45:00,93.846,93.851,93.826,93.829,159000001.0
2006-09-14 23:46:00,93.833,93.848,93.833,93.847,93599997.0
2006-09-14 23:47:00,93.816,93.844,93.816,93.844,59699998.0
2006-09-14 23:48:00,93.844,93.846,93.825,93.832,161900000.0
2006-09-14 23:49:00,93.809,93.84,93.802,93.817,170000001.0
2006-09-14 23:50:00,93.819,93.856,93.819,93.856,249299996.0
2006-09-14 23:51:00,93.852,93.854,93.829,93.833,245999997.0
2006-09-14 23:52:00,93.845,93.855,93.831,93.84,119699996.0
2006-09-14 23:53:00,93.848,93.85,93.83,93.83,260099998.0
2006-09-14 23:54:00,93.848,93.854,93.835,93.843,277000003.0
2006-09-14 23:55:00,93.841,93.849,93.825,93.845,268299996.0
2006-09-14 23:56:00,93.846,93.866,93.828,93.843,232700006.0
2006-09-14 23:57:00,93.853,93.858,93.837,93.842,303199997.0
2006-09-14 23:58:00,93.845,93.859,93.832,93.841,196899998.0
2006-09-14 23:59:00,93.84,93.855,93.84,93.855,69700000.0
2006-09-15 00:00:00,93.85,93.85,93.819,93.819,268999998.0
2006-09-15 00:01:00,93.799,93.84,93.799,93.831,176299998.0
2006-09-15 00:02:00,93.839,93.852,93.829,93.837,85600002.0
2006-09-15 00:03:00,93.858,93.858,93.836,93.846,157500001.0
2006-09-15 00:04:00,93.824,93.848,93.822,93.848,174899997.0
2006-09-15 00:05:00,93.847,93.847,93.809,93.827,340999993.0
2006-09-15 00:06:00,93.82,93.843,93.816,93.843,247900003.0
2006-09-15 00:07:00,93.833,93.835,93.813,93.815,238700001.0
2006-09-15 00:08:00,93.829,93.84,93.817,93.822,114900001.0
2006-09-15 00:09:00,93.828,93.836,93.802,93.802,310099996.0
2006-09-15 00:10:00,93.826,93.829,93.81,93.81,74900001.0
2006-09-15 00:11:00,93.832,93.833,93.806,93.815,144000000.0
2006-09-15 00:12:00,93.837,93.838,93.807,93.807,347999997.0
2006-09-15 00:13:00,93.818,93.841,93.815,93.827,219399998.0
2006-09-15 00:14:00,93.837,93.838,93.808,93.819,151000001.0
2006-09-15 00:15:00,93.821,93.84,93.821,93.835,203099997.0
2006-09-15 00:16:00,93.825,93.837,93.808,93.824,300700002.0
2006-09-15 00:17:00,93.833,93.842,93.812,93.83,213299999.0
2006-09-15 00:18:00,93.833,93.837,93.807,93.814,269500002.0
2006-09-15 00:19:00,93.845,93.85,93.83,93.85,134799997.0
2006-09-15 00:20:00,93.826,93.843,93.818,93.833,362599996.0
2006-09-15 00:21:00,93.835,93.84,93.816,93.816,81200000.0
2006-09-15 00:22:00,93.822,93.852,93.822,93.852,47500000.0
2006-09-15 00:23:00,93.845,93.85,93.831,93.831,141500001.0
2006-09-15 00:24:00,93.85,93.85,93.812,93.818,258199996.0
2006-09-15 00:25:00,93.85,93.85,93.825,93.837,120399998.0
2006-09-15 00:26:00,93.836,93.865,93.823,93.832,280400001.0
2006-09-15 00:27:00,93.845,93.845,93.822,93.822,327499999.0
2006-09-15 00:28:00,93.821,93.838,93.81,93.82,201600001.0
2006-09-15 00:29:00,93.828,93.845,93.816,93.845,282699999.0
2006-09-15 00:30:00,93.838,93.856,93.824,93.843,129700003.0
2006-09-15 00:31:00,93.838,93.853,93.831,93.838,129399999.0
2006-09-15 00:32:00,93.833,93.853,93.825,93.846,152300000.0
2006-09-15 00:33:00,93.838,93.854,93.828,93.851,187200001.0
2006-09-15 00:34:00,93.833,93.856,93.807,93.832,240700003.0
2006-09-15 00:35:00,93.825,93.861,93.81,93.813,119399999.0
2006-09-15 00:36:00,93.843,93.86,93.832,93.851,166299999.0
2006-09-15 00:37:00,93.853,93.854,93.829,93.832,398300002.0
2006-09-15 00:38:00,93.829,93.851,93.826,93.836,161700002.0
2006-09-15 00:39:00,93.836,93.862,93.836,93.861,235599997.0
2006-09-15 00:40:00,93.868,93.868,93.836,93.84,318399995.0
2006-09-15 00:41:00,93.839,93.865,93.839,93.853,169700001.0
2006-09-15 00:42:00,93.833,93.855,93.827,93.852,286799992.0
2006-09-15 00:43:00,93.864,93.866,93.832,93.856,313200003.0
2006-09-15 00:44:00,93.836,93.859,93.832,93.85,146500002.0
2006-09-15 00:45:00,93.837,93.859,93.829,93.852,226000001.0
2006-09-15 00:46:00,93.855,93.872,93.838,93.872,180600003.0
2006-09-15 00:47:00,93.859,93.875,93.843,93.875,286899998.0
2006-09-15 00:48:00,93.851,93.866,93.83,93.85,212399999.0
2006-09-15 00:49:00,93.851,93.871,93.848,93.853,186599998.0
2006-09-15 00:50:00,93.841,93.865,93.837,93.837,291400000.0
2006-09-15 00:51:00,93.843,93.852,93.822,93.841,266799998.0
2006-09-15 00:52:00,93.847,93.847,93.816,93.82,254399997.0
2006-09-15 00:53:00,93.844,93.858,93.834,93.846,188499999.0
2006-09-15 00:54:00,93.843,93.856,93.83,93.85,263800000.0
2006-09-15 00:55:00,93.855,93.865,93.84,93.857,242599996.0
2006-09-15 00:56:00,93.83,93.861,93.83,93.85,273499999.0
2006-09-15 00:57:00,93.85,93.85,93.83,93.838,311599999.0
2006-09-15 00:58:00,93.842,93.842,93.814,93.817,256100000.0
2006-09-15 00:59:00,93.852,93.858,93.83,93.845,340900001.0
2006-09-15 01:00:00,93.835,93.868,93.835,93.862,237099996.0
2006-09-15 01:01:00,93.861,93.864,93.847,93.853,34999999.0
2006-09-15 01:02:00,93.857,93.862,93.829,93.849,207700001.0
2006-09-15 01:03:00,93.858,93.871,93.844,93.857,275800003.0
2006-09-15 01:04:00,93.855,93.86,93.835,93.835,193199994.0
2006-09-15 01:05:00,93.846,93.846,93.826,93.828,38100000.0
2006-09-15 01:06:00,93.842,93.852,93.825,93.836,202299996.0
2006-09-15 01:07:00,93.84,93.86,93.833,93.85,168699997.0
2006-09-15 01:08:00,93.846,93.859,93.838,93.852,123400000.0
2006-09-15 01:09:00,93.848,93.867,93.836,93.854,223799999.0
2006-09-15 01:10:00,93.855,93.868,93.842,93.857,163899999.0
2006-09-15 01:11:00,93.851,93.866,93.842,93.861,122700001.0
2006-09-15 01:12:00,93.855,93.863,93.835,93.863,268299994.0
2006-09-15 01:13:00,93.863,93.872,93.84,93.851,195399998.0
2006-09-15 01:14:00,93.843,93.867,93.838,93.859,171299998.0
2006-09-15 01:15:00,93.87,93.87,93.851,93.851,102600000.0
2006-09-15 01:16:00,93.858,93.882,93.849,93.871,337999996.0
2006-09-15 01:17:00,93.85,93.875,93.85,93.875,239800000.0
2006-09-15 01:18:00,93.875,93.88,93.86,93.861,270400001.0
2006-09-15 01:19:00,93.853,93.875,93.853,93.868,230600000.0
2006-09-15 01:20:00,93.873,93.887,93.855,93.858,335099996.0
2006-09-15 01:21:00,93.885,93.898,93.865,93.869,247300000.0
2006-09-15 01:22:00,93.882,93.897,93.865,93.873,250599999.0
2006-09-15 01:23:00,93.895,93.908,93.872,93.889,177999999.0
2006-09-15 01:24:00,93.907,93.91,93.882,93.887,227000003.0
2006-09-15 01:25:00,93.878,93.904,93.869,93.904,180599997.0
2006-09-15 01:26:00,93.894,93.922,93.882,93.916,309099998.0
2006-09-15 01:27:00,93.903,93.927,93.896,93.913,276800000.0
2006-09-15 01:28:00,93.899,93.919,93.884,93.888,158100001.0
2006-09-15 01:29:00,93.875,93.928,93.875,93.925,183900001.0
2006-09-15 01:30:00,93.932,93.932,93.9,93.9,257900000.0
2006-09-15 01:31:00,93.917,93.927,93.903,93.927,114299998.0
2006-09-15 01:32:00,93.921,93.933,93.9,93.918,222300002.0
2006-09-15 01:33:00,93.905,93.921,93.905,93.919,46100000.0
2006-09-15 01:34:00,93.903,93.932,93.898,93.924,446999996.0
2006-09-15 01:35:00,93.91,93.933,93.91,93.93,218999999.0
2006-09-15 01:36:00,93.914,93.927,93.897,93.917,178600002.0
2006-09-15 01:37:00,93.929,93.929,93.9,93.911,243999999.0
2006-09-15 01:38:00,93.925,93.925,93.896,93.911,197100002.0
2006-09-15 01:39:00,93.908,93.924,93.905,93.922,154100000.0
2006-09-15 01:40:00,93.913,93.913,93.891,93.891,201699999.0
2006-09-15 01:41:00,93.892,93.919,93.892,93.918,219599998.0
2006-09-15 01:42:00,93.908,93.93,93.903,93.91,288699998.0
2006-09-15 01:43:00,93.913,93.917,93.893,93.904,273399996.0
2006-09-15 01:44:00,93.915,93.92,93.9,93.908,139399999.0
2006-09-15 01:45:00,93.907,93.92,93.89,93.91,93600001.0
2006-09-15 01:46:00,93.872,93.893,93.856,93.881,273500001.0
2006-09-15 01:47:00,93.907,93.908,93.881,93.889,97799999.0
2006-09-15 01:48:00,93.904,93.925,93.886,93.925,273600000.0
2006-09-15 01:49:00,93.898,93.915,93.89,93.906,275800002.0
2006-09-15 01:50:00,93.9,93.921,93.879,93.901,333900001.0
2006-09-15 01:51:00,93.922,93.947,93.922,93.928,222500000.0
2006-09-15 01:52:00,93.928,93.945,93.923,93.941,176499997.0
2006-09-15 01:53:00,93.924,93.943,93.913,93.932,252799997.0
2006-09-15 01:54:00,93.939,93.955,93.929,93.931,255300000.0
2006-09-15 01:55:00,93.938,93.954,93.923,93.945,189200000.0
2006-09-15 01:56:00,93.939,93.946,93.916,93.921,334799999.0
2006-09-15 01:57:00,93.937,93.949,93.922,93.924,381199994.0
2006-09-15 01:58:00,93.933,93.942,93.916,93.928,390800003.0
2006-09-15 01:59:00,93.94,93.947,93.918,93.935,334600000.0
2006-09-15 02:00:00,93.928,93.951,93.926,93.951,201600000.0
2006-09-15 02:01:00,93.959,93.959,93.928,93.937,215700001.0
2006-09-15 02:02:00,93.963,93.966,93.939,93.941,320700002.0
2006-09-15 02:03:00,93.93,93.961,93.93,93.948,145300000.0
2006-09-15 02:04:00,93.94,93.961,93.935,93.95,124699998.0
2006-09-15 02:05:00,93.963,93.963,93.936,93.957,234000001.0
2006-09-15 02:06:00,93.962,93.99,93.954,93.971,110100000.0
2006-09-15 02:07:00,93.99,93.996,93.969,93.973,247000001.0
2006-09-15 02:08:00,93.985,93.989,93.967,93.967,347399994.0
2006-09-15 02:09:00,93.977,93.985,93.963,93.97,437500002.0
2006-09-15 02:10:00,93.956,93.973,93.95,93.973,137899999.0
2006-09-15 02:11:00,93.97,93.97,93.941,93.941,263600004.0
2006-09-15 02:12:00,93.949,93.968,93.944,93.956,209500000.0
2006-09-15 02:13:00,93.96,93.967,93.939,93.939,184000001.0
2006-09-15 02:14:00,93.967,93.967,93.943,93.943,156699998.0
2006-09-15 02:15:00,93.944,93.973,93.944,93.967,362299996.0
2006-09-15 02:16:00,93.96,93.973,93.941,93.948,265399999.0
2006-09-15 02:17:00,93.975,93.975,93.942,93.942,90600000.0
2006-09-15 02:18:00,93.951,93.974,93.949,93.956,207999999.0
2006-09-15 02:19:00,93.975,93.996,93.96,93.982,233499999.0
2006-09-15 02:20:00,93.979,93.996,93.979,93.994,104100001.0
2006-09-15 02:21:00,93.987,93.998,93.974,93.98,110299999.0
2006-09-15 02:22:00,93.99,94.0,93.968,94.0,339799995.0
2006-09-15 02:23:00,93.987,94.0,93.975,93.992,315399999.0
2006-09-15 02:24:00,94.002,94.013,93.978,93.978,173099998.0
2006-09-15 02:25:00,93.997,93.997,93.967,93.97,171700000.0
2006-09-15 02:26:00,93.998,93.998,93.963,93.963,179999997.0
2006-09-15 02:27:00,93.992,93.992,93.964,93.967,206400000.0
2006-09-15 02:28:00,93.97,93.986,93.967,93.971,122199997.0
2006-09-15 02:29:00,93.964,93.997,93.964,93.997,327200001.0
2006-09-15 02:30:00,93.99,93.996,93.971,93.975,188699998.0
2006-09-15 02:31:00,93.995,94.001,93.978,93.98,290700001.0
2006-09-15 02:32:00,93.986,94.006,93.979,93.987,136600001.0
2006-09-15 02:33:00,93.982,93.996,93.964,93.977,259199998.0
2006-09-15 02:34:00,93.968,93.992,93.968,93.988,79900001.0
2006-09-15 02:35:00,93.999,94.006,93.977,93.987,230199999.0
2006-09-15 02:36:00,94.003,94.009,93.987,93.997,205700000.0
2006-09-15 02:37:00,94.007,94.01,93.982,93.992,220500000.0
2006-09-15 02:38:00,93.995,93.995,93.968,93.975,82499999.0
2006-09-15 02:39:00,93.977,93.987,93.964,93.975,53500000.0
2006-09-15 02:40:00,93.984,93.984,93.961,93.972,156699997.0
2006-09-15 02:41:00,93.982,93.988,93.962,93.976,275199998.0
2006-09-15 02:42:00,93.985,93.994,93.968,93.971,347400003.0
2006-09-15 02:43:00,93.957,93.995,93.957,93.98,268000001.0
2006-09-15 02:44:00,93.97,93.997,93.969,93.997,212399999.0
2006-09-15 02:45:00,93.977,93.998,93.971,93.982,312500000.0
2006-09-15 02:46:00,93.984,93.998,93.964,93.979,275799999.0
2006-09-15 02:47:00,93.972,93.993,93.963,93.967,266200000.0
2006-09-15 02:48:00,93.973,93.986,93.956,93.975,290300001.0
2006-09-15 02:49:00,93.964,93.964,93.939,93.94,112700002.0
2006-09-15 02:50:00,93.939,93.951,93.926,93.94,159700000.0
2006-09-15 02:51:00,93.924,93.924,93.893,93.893,162099996.0
2006-09-15 02:52:00,93.915,93.931,93.899,93.909,214699998.0
2006-09-15 02:53:00,93.92,93.937,93.902,93.924,184299999.0
2006-09-15 02:54:00,93.936,93.955,93.915,93.941,217099999.0
2006-09-15 02:55:00,93.937,93.957,93.919,93.936,250399996.0
2006-09-15 02:56:00,93.944,93.96,93.926,93.943,333600000.0
2006-09-15 02:57:00,93.947,93.966,93.936,93.954,123600000.0
2006-09-15 02:58:00,93.958,93.974,93.945,93.969,113900000.0
2006-09-15 02:59:00,93.961,93.966,93.936,93.936,363199998.0
2006-09-15 03:00:00,93.947,93.954,93.924,93.927,301100003.0
2006-09-15 03:01:00,93.932,93.948,93.913,93.928,283300000.0
2006-09-15 03:02:00,93.942,93.957,93.935,93.947,253499997.0
2006-09-15 03:03:00,93.933,93.959,93.931,93.951,251699999.0
2006-09-15 03:04:00,93.934,93.934,93.918,93.922,91899999.0
2006-09-15 03:05:00,93.916,93.938,93.908,93.925,321500001.0
2006-09-15 03:06:00,93.911,93.934,93.9,93.918,270800002.0
2006-09-15 03:07:00,93.901,93.929,93.901,93.903,232199996.0
2006-09-15 03:08:00,93.905,93.928,93.892,93.908,212100000.0
2006-09-15 03:09:00,93.895,93.913,93.891,93.91,294600000.0
2006-09-15 03:10:00,93.888,93.921,93.888,93.902,345099994.0
2006-09-15 03:11:00,93.886,93.902,93.875,93.902,151599997.0
2006-09-15 03:12:00,93.898,93.913,93.887,93.897,306699996.0
2006-09-15 03:13:00,93.905,93.911,93.879,93.887,217799997.0
2006-09-15 03:14:00,93.888,93.905,93.885,93.893,176999999.0
2006-09-15 03:15:00,93.883,93.887,93.86,93.87,165799998.0
2006-09-15 03:16:00,93.87,93.894,93.864,93.89,236899999.0
2006-09-15 03:17:00,93.884,93.901,93.87,93.885,227500002.0
2006-09-15 03:18:00,93.863,93.885,93.854,93.854,207700001.0
2006-09-15 03:19:00,93.862,93.884,93.851,93.862,107500000.0
2006-09-15 03:20:00,93.863,93.883,93.851,93.883,111799999.0
2006-09-15 03:21:00,93.888,93.898,93.872,93.878,339300004.0
2006-09-15 03:22:00,93.881,93.901,93.875,93.895,169200001.0
2006-09-15 03:23:00,93.883,93.897,93.869,93.887,220400000.0
2006-09-15 03:24:00,93.893,93.894,93.87,93.876,305200003.0
2006-09-15 03:25:00,93.867,93.901,93.84,93.84,220199998.0
2006-09-15 03:26:00,93.885,93.898,93.87,93.885,172999999.0
2006-09-15 03:27:00,93.872,93.894,93.87,93.88,190000000.0
2006-09-15 03:28:00,93.869,93.888,93.864,93.884,262700000.0
2006-09-15 03:29:00,93.874,93.881,93.854,93.861,241499996.0
2006-09-15 03:30:00,93.875,93.875,93.847,93.847,177699999.0
2006-09-15 03:31:00,93.855,93.868,93.842,93.86,162000001.0
2006-09-15 03:32:00,93.87,93.87,93.843,93.847,299299997.0
2006-09-15 03:33:00,93.848,93.865,93.84,93.855,302700001.0
2006-09-15 03:34:00,93.847,93.847,93.82,93.823,329000002.0
2006-09-15 03:35:00,93.837,93.867,93.825,93.839,204800001.0
2006-09-15 03:36:00,93.849,93.853,93.828,93.829,163499998.0
2006-09-15 03:37:00,93.826,93.856,93.82,93.852,144399998.0
2006-09-15 03:38:00,93.832,93.87,93.832,93.87,184699996.0
2006-09-15 03:39:00,93.863,93.869,93.827,93.831,150100003.0
2006-09-15 03:40:00,93.83,93.856,93.825,93.838,272999999.0
2006-09-15 03:41:00,93.837,93.852,93.834,93.851,68299999.0
2006-09-15 03:42:00,93.86,93.865,93.834,93.852,176800001.0
2006-09-15 03:43:00,93.863,93.863,93.833,93.841,176000000.0
2006-09-15 03:44:00,93.871,93.882,93.814,93.867,271299998.0
2006-09-15 03:45:00,93.883,93.888,93.862,93.871,190599999.0
2006-09-15 03:46:00,93.877,93.884,93.859,93.868,150099997.0
2006-09-15 03:47:00,93.882,93.895,93.865,93.877,189800001.0
2006-09-15 03:48:00,93.862,93.879,93.854,93.874,63000001.0
2006-09-15 03:49:00,93.887,93.887,93.861,93.874,232999997.0
2006-09-15 03:50:00,93.859,93.884,93.855,93.876,331699996.0
2006-09-15 03:51:00,93.878,93.878,93.844,93.844,246799997.0
2006-09-15 03:52:00,93.862,93.884,93.86,93.874,274799999.0
2006-09-15 03:53:00,93.849,93.882,93.849,93.882,236700001.0
2006-09-15 03:54:00,93.863,93.888,93.862,93.888,138999999.0
2006-09-15 03:55:00,93.904,93.918,93.898,93.913,196399998.0
2006-09-15 03:56:00,93.912,93.922,93.895,93.91,156600000.0
2006-09-15 03:57:00,93.905,93.936,93.899,93.926,291000004.0
2006-09-15 03:58:00,93.92,93.925,93.89,93.89,248000000.0
2006-09-15 03:59:00,93.911,93.924,93.896,93.914,291899998.0
2006-09-15 04:00:00,93.884,93.911,93.884,93.892,129200002.0
2006-09-15 04:01:00,93.912,93.915,93.893,93.899,140900001.0
2006-09-15 04:02:00,93.892,93.913,93.889,93.906,194299996.0
2006-09-15 04:03:00,93.895,93.907,93.885,93.902,125399997.0
2006-09-15 04:04:00,93.9,93.91,93.882,93.89,143500001.0
2006-09-15 04:05:00,93.906,93.906,93.884,93.886,152400001.0
2006-09-15 04:06:00,93.869,93.91,93.869,93.91,186499997.0
2006-09-15 04:07:00,93.909,93.909,93.888,93.888,98399999.0
2006-09-15 04:08:00,93.887,93.911,93.886,93.894,151799999.0
2006-09-15 04:09:00,93.905,93.907,93.871,93.871,352000000.0
2006-09-15 04:10:00,93.897,93.906,93.88,93.891,215599997.0
2006-09-15 04:11:00,93.89,93.902,93.87,93.883,137100003.0
2006-09-15 04:12:00,93.892,93.915,93.892,93.915,158000002.0
2006-09-15 04:13:00,93.89,93.909,93.887,93.909,207099999.0
2006-09-15 04:14:00,93.893,93.904,93.88,93.882,203200001.0
2006-09-15 04:15:00,93.89,93.89,93.867,93.875,235899996.0
2006-09-15 04:16:00,93.883,93.894,93.864,93.878,234499998.0
2006-09-15 04:17:00,93.878,93.893,93.875,93.877,127100002.0
2006-09-15 04:18:00,93.865,93.89,93.859,93.89,231399997.0
2006-09-15 04:19:00,93.887,93.887,93.869,93.869,35899999.0
2006-09-15 04:20:00,93.862,93.878,93.837,93.857,266299997.0
2006-09-15 04:21:00,93.846,93.87,93.846,93.87,285599999.0
2006-09-15 04:22:00,93.834,93.862,93.834,93.85,179599999.0
2006-09-15 04:23:00,93.863,93.882,93.858,93.865,187900000.0
2006-09-15 04:24:00,93.86,93.86,93.834,93.834,138399999.0
2006-09-15 04:25:00,93.864,93.871,93.846,93.846,153399997.0
2006-09-15 04:26:00,93.857,93.866,93.838,93.855,267200001.0
2006-09-15 04:27:00,93.849,93.854,93.831,93.835,134299999.0
2006-09-15 04:28:00,93.851,93.863,93.842,93.855,144999998.0
2006-09-15 04:29:00,93.852,93.858,93.831,93.858,225900006.0
2006-09-15 04:30:00,93.861,93.861,93.836,93.842,218300000.0
2006-09-15 04:31:00,93.848,93.884,93.842,93.884,267799998.0
2006-09-15 04:32:00,93.889,93.909,93.878,93.888,166800001.0
2006-09-15 04:33:00,93.867,93.888,93.862,93.877,120599999.0
2006-09-15 04:34:00,93.86,93.875,93.856,93.873,101700001.0
2006-09-15 04:35:00,93.873,93.878,93.858,93.867,240200000.0
2006-09-15 04:36:00,93.851,93.874,93.844,93.863,249099996.0
2006-09-15 04:37:00,93.859,93.873,93.846,93.853,235299999.0
2006-09-15 04:38:00,93.841,93.861,93.834,93.854,182799998.0
2006-09-15 04:39:00,93.869,93.869,93.83,93.83,286299993.0
2006-09-15 04:40:00,93.849,93.853,93.83,93.853,181899997.0
2006-09-15 04:41:00,93.839,93.867,93.833,93.867,142600000.0
2006-09-15 04:42:00,93.867,93.867,93.844,93.848,136600001.0
2006-09-15 04:43:00,93.852,93.862,93.838,93.838,179799999.0
2006-09-15 04:44:00,93.864,93.868,93.849,93.849,157800001.0
2006-09-15 04:45:00,93.863,93.863,93.835,93.857,143100001.0
2006-09-15 04:46:00,93.862,93.873,93.843,93.856,287200000.0
2006-09-15 04:47:00,93.873,93.873,93.842,93.842,189400004.0
2006-09-15 04:48:00,93.854,93.877,93.851,93.864,145299999.0
2006-09-15 04:49:00,93.86,93.874,93.849,93.874,173000002.0
2006-09-15 04:50:00,93.859,93.876,93.85,93.872,244599999.0
2006-09-15 04:51:00,93.852,93.875,93.851,93.87,84400001.0
2006-09-15 04:52:00,93.857,93.878,93.857,93.878,111199999.0
2006-09-15 04:53:00,93.871,93.88,93.849,93.857,281099993.0
2006-09-15 04:54:00,93.873,93.884,93.866,93.883,188100000.0
2006-09-15 04:55:00,93.867,93.884,93.867,93.884,99399999.0
2006-09-15 04:56:00,93.861,93.885,93.855,93.875,196799998.0
2006-09-15 04:57:00,93.882,93.89,93.868,93.868,129200002.0
2006-09-15 04:58:00,93.859,93.887,93.857,93.887,181699999.0
2006-09-15 04:59:00,93.876,93.883,93.849,93.873,259900004.0
2006-09-15 05:00:00,93.862,93.885,93.859,93.885,197499997.0
2006-09-15 05:01:00,93.845,93.886,93.845,93.886,99700000.0
2006-09-15 05:02:00,93.849,93.874,93.83,93.874,234700003.0
2006-09-15 05:03:00,93.874,93.877,93.861,93.863,125400000.0
2006-09-15 05:04:00,93.87,93.884,93.855,93.865,218300003.0
2006-09-15 05:05:00,93.856,93.885,93.856,93.88,162899998.0
2006-09-15 05:06:00,93.857,93.883,93.856,93.883,206699999.0
2006-09-15 05:07:00,93.864,93.881,93.854,93.855,236800004.0
2006-09-15 05:08:00,93.868,93.887,93.858,93.876,222599998.0
2006-09-15 05:09:00,93.873,93.887,93.845,93.876,134500000.0
2006-09-15 05:10:00,93.876,93.886,93.85,93.86,191100001.0
2006-09-15 05:11:00,93.872,93.889,93.861,93.872,196299998.0
2006-09-15 05:12:00,93.878,93.887,93.869,93.873,100499999.0
2006-09-15 05:13:00,93.889,93.889,93.864,93.864,51399999.0
2006-09-15 05:14:00,93.866,93.887,93.864,93.887,109900000.0
2006-09-15 05:15:00,93.881,93.893,93.874,93.893,85599999.0
2006-09-15 05:16:00,93.893,93.901,93.884,93.884,169099999.0
2006-09-15 05:17:00,93.893,93.897,93.874,93.883,197599999.0
2006-09-15 05:18:00,93.897,93.897,93.86,93.893,312100002.0
2006-09-15 05:19:00,93.899,93.907,93.885,93.895,202300001.0
2006-09-15 05:20:00,93.913,93.915,93.902,93.902,34100001.0
2006-09-15 05:21:00,93.907,93.92,93.894,93.912,226000001.0
2006-09-15 05:22:00,93.911,93.929,93.903,93.903,127499999.0
2006-09-15 05:23:00,93.893,93.926,93.893,93.926,94400000.0
2006-09-15 05:24:00,93.919,93.933,93.903,93.918,162100000.0
2006-09-15 05:25:00,93.924,93.938,93.904,93.938,380500002.0
2006-09-15 05:26:00,93.935,93.948,93.918,93.934,134999998.0
2006-09-15 05:27:00,93.947,93.947,93.927,93.928,179200000.0
2006-09-15 05:28:00,93.934,93.959,93.926,93.949,159199999.0
2006-09-15 05:29:00,93.94,93.96,93.93,93.956,103899999.0
2006-09-15 05:30:00,93.938,93.956,93.934,93.948,148899997.0
2006-09-15 05:31:00,93.944,93.961,93.944,93.961,103299999.0
2006-09-15 05:32:00,93.966,93.976,93.953,93.953,305699995.0
2006-09-15 05:33:00,93.952,93.977,93.952,93.977,74299999.0
2006-09-15 05:34:00,93.97,93.98,93.97,93.98,15000000.0
2006-09-15 05:35:00,93.968,93.976,93.948,93.959,181600000.0
2006-09-15 05:36:00,93.975,93.978,93.949,93.97,145200000.0
2006-09-15 05:37:00,93.967,93.983,93.966,93.968,129300000.0
2006-09-15 05:38:00,93.982,93.99,93.966,93.977,139799998.0
2006-09-15 05:39:00,93.985,93.99,93.957,93.961,221599998.0
2006-09-15 05:40:00,93.97,93.973,93.945,93.956,123899998.0
2006-09-15 05:41:00,93.965,93.969,93.947,93.947,236700003.0
2006-09-15 05:42:00,93.944,93.961,93.944,93.961,92000004.0
2006-09-15 05:43:00,93.954,93.968,93.938,93.962,129499999.0
2006-09-15 05:44:00,93.955,93.97,93.943,93.944,205500000.0
2006-09-15 05:45:00,93.943,93.969,93.941,93.957,214099997.0
2006-09-15 05:46:00,93.944,93.97,93.944,93.97,77000002.0
2006-09-15 05:47:00,93.951,93.977,93.917,93.977,121400001.0
2006-09-15 05:48:00,93.978,93.992,93.968,93.984,200800001.0
2006-09-15 05:49:00,93.971,93.985,93.948,93.96,202799999.0
2006-09-15 05:50:00,93.93,93.959,93.93,93.957,199200001.0
2006-09-15 05:51:00,93.973,93.979,93.946,93.97,196899999.0
2006-09-15 05:52:00,93.94,93.964,93.94,93.957,205699997.0
2006-09-15 05:53:00,93.949,93.963,93.937,93.951,220800001.0
2006-09-15 05:54:00,93.954,93.955,93.933,93.934,127699999.0
2006-09-15 05:55:00,93.915,93.95,93.915,93.945,242700000.0
2006-09-15 05:56:00,93.93,93.945,93.93,93.945,49199999.0
2006-09-15 05:57:00,93.948,93.948,93.924,93.924,152600002.0
2006-09-15 05:58:00,93.923,93.944,93.919,93.939,112499999.0
2006-09-15 05:59:00,93.937,93.946,93.914,93.924,226499997.0
2006-09-15 06:00:00,93.93,93.936,93.909,93.913,267399999.0
2006-09-15 06:01:00,93.925,93.925,93.897,93.909,228100003.0
2006-09-15 06:02:00,93.892,93.913,93.892,93.913,76300001.0
2006-09-15 06:03:00,93.883,93.901,93.878,93.89,82899999.0
2006-09-15 06:04:00,93.878,93.895,93.872,93.883,189799997.0
2006-09-15 06:05:00,93.883,93.906,93.872,93.88,226099995.0
2006-09-15 06:06:00,93.915,93.927,93.899,93.911,171500000.0
2006-09-15 06:07:00,93.893,93.916,93.893,93.905,368100000.0
2006-09-15 06:08:00,93.903,93.917,93.89,93.917,203999997.0
2006-09-15 06:09:00,93.896,93.896,93.873,93.888,310200003.0
2006-09-15 06:10:00,93.866,93.893,93.864,93.881,212899998.0
2006-09-15 06:11:00,93.887,93.896,93.852,93.881,145499998.0
2006-09-15 06:12:00,93.896,93.899,93.877,93.883,57900000.0
2006-09-15 06:13:00,93.865,93.886,93.859,93.885,250799999.0
2006-09-15 06:14:00,93.873,93.893,93.872,93.872,242900001.0
2006-09-15 06:15:00,93.865,93.894,93.865,93.885,230699997.0
2006-09-15 06:16:00,93.868,93.893,93.868,93.893,63300002.0
2006-09-15 06:17:00,93.879,93.889,93.858,93.872,161299999.0
2006-09-15 06:18:00,93.875,93.89,93.86,93.89,140399996.0
2006-09-15 06:19:00,93.891,93.891,93.872,93.876,97399998.0
2006-09-15 06:20:00,93.885,93.896,93.885,93.896,96199999.0
2006-09-15 06:21:00,93.884,93.884,93.856,93.856,24800000.0
2006-09-15 06:22:00,93.864,93.884,93.864,93.884,18600000.0
2006-09-15 06:23:00,93.885,93.888,93.871,93.875,54499999.0
2006-09-15 06:24:00,93.868,93.886,93.864,93.88,202100001.0
2006-09-15 06:25:00,93.875,93.881,93.847,93.847,207299999.0
2006-09-15 06:26:00,93.842,93.872,93.842,93.859,129499999.0
2006-09-15 06:27:00,93.862,93.865,93.84,93.849,194200001.0
2006-09-15 06:28:00,93.851,93.872,93.829,93.85,185500000.0
2006-09-15 06:29:00,93.842,93.842,93.791,93.811,331799999.0
2006-09-15 06:30:00,93.802,93.824,93.795,93.801,222399999.0
2006-09-15 06:31:00,93.791,93.798,93.763,93.777,123700001.0
2006-09-15 06:32:00,93.799,93.811,93.782,93.794,215800001.0
2006-09-15 06:33:00,93.792,93.809,93.778,93.796,234699998.0
2006-09-15 06:34:00,93.805,93.813,93.773,93.803,329100002.0
2006-09-15 06:35:00,93.805,93.816,93.786,93.803,295100000.0
2006-09-15 06:36:00,93.793,93.814,93.787,93.798,166600002.0
2006-09-15 06:37:00,93.801,93.808,93.771,93.771,184300003.0
2006-09-15 06:38:00,93.803,93.804,93.768,93.768,298900001.0
2006-09-15 06:39:00,93.785,93.801,93.785,93.801,19200000.0
2006-09-15 06:40:00,93.791,93.813,93.79,93.809,275599999.0
2006-09-15 06:41:00,93.777,93.798,93.772,93.795,218600000.0
2006-09-15 06:42:00,93.774,93.797,93.748,93.748,199499998.0
2006-09-15 06:43:00,93.74,93.763,93.739,93.763,169899999.0
2006-09-15 06:44:00,93.748,93.765,93.734,93.765,189899999.0
2006-09-15 06:45:00,93.743,93.783,93.743,93.782,213299998.0
2006-09-15 06:46:00,93.772,93.783,93.756,93.768,249599996.0
2006-09-15 06:47:00,93.765,93.787,93.753,93.753,196899997.0
2006-09-15 06:48:00,93.777,93.787,93.769,93.786,60600000.0
2006-09-15 06:49:00,93.793,93.809,93.78,93.78,248499995.0
2006-09-15 06:50:00,93.802,93.823,93.791,93.813,149699999.0
2006-09-15 06:51:00,93.788,93.817,93.785,93.817,246899994.0
2006-09-15 06:52:00,93.812,93.813,93.777,93.795,191299998.0
2006-09-15 06:53:00,93.806,93.818,93.777,93.795,227299999.0
2006-09-15 06:54:00,93.803,93.803,93.776,93.782,97999999.0
2006-09-15 06:55:00,93.792,93.81,93.786,93.805,186599994.0
2006-09-15 06:56:00,93.805,93.81,93.78,93.793,186600003.0
2006-09-15 06:57:00,93.81,93.81,93.795,93.797,189600000.0
2006-09-15 06:58:00,93.81,93.815,93.783,93.807,380400001.0
2006-09-15 06:59:00,93.803,93.817,93.789,93.802,218799998.0
2006-09-15 07:00:00,93.813,93.824,93.799,93.799,261199999.0
2006-09-15 07:01:00,93.816,93.829,93.806,93.829,181499997.0
2006-09-15 07:02:00,93.82,93.835,93.807,93.813,145300001.0
2006-09-15 07:03:00,93.823,93.826,93.801,93.804,215899997.0
2006-09-15 07:04:00,93.813,93.846,93.813,93.846,180500000.0
2006-09-15 07:05:00,93.845,93.848,93.823,93.829,157500002.0
2006-09-15 07:06:00,93.831,93.86,93.831,93.834,315200003.0
2006-09-15 07:07:00,93.841,93.853,93.816,93.825,65599999.0
2006-09-15 07:08:00,93.809,93.83,93.795,93.813,145999999.0
2006-09-15 07:09:00,93.817,93.831,93.817,93.831,36799999.0
2006-09-15 07:10:00,93.827,93.827,93.796,93.827,86999998.0
2006-09-15 07:11:00,93.83,93.83,93.82,93.82,35599998.0
2006-09-15 07:12:00,93.813,93.834,93.807,93.818,277699998.0
2006-09-15 07:13:00,93.818,93.83,93.803,93.816,260299999.0
2006-09-15 07:14:00,93.809,93.829,93.808,93.823,258699999.0
2006-09-15 07:15:00,93.811,93.825,93.799,93.819,123900000.0
2006-09-15 07:16:00,93.796,93.833,93.796,93.83,180000002.0
2006-09-15 07:17:00,93.818,93.823,93.8,93.802,258299999.0
2006-09-15 07:18:00,93.81,93.827,93.81,93.827,84799998.0
2006-09-15 07:19:00,93.835,93.842,93.815,93.815,161600000.0
2006-09-15 07:20:00,93.836,93.844,93.822,93.824,228599999.0
2006-09-15 07:21:00,93.823,93.834,93.817,93.831,62100001.0
2006-09-15 07:22:00,93.821,93.833,93.81,93.833,137599998.0
2006-09-15 07:23:00,93.837,93.837,93.808,93.826,120000000.0
2006-09-15 07:24:00,93.808,93.832,93.806,93.832,206499995.0
2006-09-15 07:25:00,93.811,93.827,93.808,93.824,164799999.0
2006-09-15 07:26:00,93.816,93.83,93.789,93.83,222800000.0
2006-09-15 07:27:00,93.803,93.833,93.803,93.825,248199997.0
2006-09-15 07:28:00,93.824,93.833,93.808,93.815,119899998.0
2006-09-15 07:29:00,93.816,93.835,93.8,93.822,182100001.0
2006-09-15 07:30:00,93.83,93.841,93.815,93.819,270100001.0
2006-09-15 07:31:00,93.837,93.859,93.827,93.828,246599997.0
2006-09-15 07:32:00,93.834,93.848,93.821,93.836,275900000.0
2006-09-15 07:33:00,93.835,93.835,93.791,93.818,179499998.0
2006-09-15 07:34:00,93.819,93.832,93.804,93.807,169799998.0
2006-09-15 07:35:00,93.804,93.826,93.801,93.825,286800000.0
2006-09-15 07:36:00,93.806,93.836,93.804,93.825,214700002.0
2006-09-15 07:37:00,93.814,93.828,93.796,93.813,221899999.0
2006-09-15 07:38:00,93.78,93.816,93.78,93.816,205999996.0
2006-09-15 07:39:00,93.802,93.816,93.786,93.799,278899999.0
2006-09-15 07:40:00,93.792,93.813,93.781,93.809,269300001.0
2006-09-15 07:41:00,93.82,93.837,93.815,93.825,227099999.0
2006-09-15 07:42:00,93.815,93.838,93.811,93.83,364200000.0
2006-09-15 07:43:00,93.822,93.826,93.799,93.814,233499995.0
2006-09-15 07:44:00,93.838,93.839,93.814,93.826,122900000.0
2006-09-15 07:45:00,93.828,93.835,93.807,93.807,275500001.0
2006-09-15 07:46:00,93.81,93.828,93.795,93.807,242299993.0
2006-09-15 07:47:00,93.802,93.818,93.798,93.806,160200001.0
2006-09-15 07:48:00,93.816,93.822,93.797,93.8,231699996.0
2006-09-15 07:49:00,93.813,93.842,93.805,93.817,144299997.0
2006-09-15 07:50:00,93.815,93.842,93.811,93.842,211500000.0
2006-09-15 07:51:00,93.809,93.828,93.781,93.781,171300000.0
2006-09-15 07:52:00,93.803,93.836,93.792,93.816,244800004.0
2006-09-15 07:53:00,93.806,93.832,93.794,93.82,243199998.0
2006-09-15 07:54:00,93.835,93.841,93.808,93.821,243600000.0
2006-09-15 07:55:00,93.842,93.861,93.829,93.861,220500000.0
2006-09-15 07:56:00,93.86,93.876,93.845,93.847,233699998.0
2006-09-15 07:57:00,93.862,93.871,93.844,93.85,243999998.0
2006-09-15 07:58:00,93.849,93.849,93.825,93.827,120199999.0
2006-09-15 07:59:00,93.841,93.843,93.815,93.815,195900000.0
2006-09-15 08:00:00,93.827,93.837,93.816,93.837,113199999.0
2006-09-15 08:01:00,93.826,93.84,93.811,93.815,241800004.0
2006-09-15 08:02:00,93.833,93.847,93.819,93.834,86299998.0
2006-09-15 08:03:00,93.813,93.841,93.809,93.817,275599999.0
2006-09-15 08:04:00,93.827,93.841,93.811,93.835,222700001.0
2006-09-15 08:05:00,93.83,93.833,93.811,93.812,182299998.0
2006-09-15 08:06:00,93.803,93.815,93.78,93.78,231799998.0
2006-09-15 08:07:00,93.79,93.821,93.79,93.805,267499997.0
2006-09-15 08:08:00,93.791,93.818,93.791,93.807,180400002.0
2006-09-15 08:09:00,93.79,93.82,93.788,93.804,256800001.0
2006-09-15 08:10:00,93.788,93.812,93.784,93.792,198300000.0
2006-09-15 08:11:00,93.801,93.801,93.767,93.767,177699997.0
2006-09-15 08:12:00,93.794,93.82,93.791,93.812,163299998.0
2006-09-15 08:13:00,93.795,93.81,93.782,93.782,159099998.0
2006-09-15 08:14:00,93.794,93.807,93.781,93.795,338199999.0
2006-09-15 08:15:00,93.8,93.8,93.77,93.77,115300000.0
2006-09-15 08:16:00,93.774,93.796,93.755,93.761,202699998.0
2006-09-15 08:17:00,93.79,93.8,93.778,93.783,145600003.0
2006-09-15 08:18:00,93.785,93.813,93.785,93.813,207000000.0
2006-09-15 08:19:00,93.82,93.82,93.776,93.789,135399997.0
2006-09-15 08:20:00,93.827,93.832,93.8,93.8,160399999.0
2006-09-15 08:21:00,93.78,93.802,93.77,93.776,261799997.0
2006-09-15 08:22:00,93.802,93.829,93.802,93.824,172900001.0
2006-09-15 08:23:00,93.806,93.84,93.806,93.827,203899996.0
2006-09-15 08:24:00,93.824,93.837,93.81,93.83,293899998.0
2006-09-15 08:25:00,93.809,93.829,93.809,93.829,152199998.0
2006-09-15 08:26:00,93.83,93.842,93.816,93.821,288600001.0
2006-09-15 08:27:00,93.821,93.852,93.821,93.852,312800000.0
2006-09-15 08:28:00,93.842,93.876,93.842,93.876,260500000.0
2006-09-15 08:29:00,93.856,93.877,93.854,93.866,181799998.0
2006-09-15 08:30:00,93.851,93.864,93.82,93.833,263899994.0
2006-09-15 08:31:00,93.823,93.844,93.815,93.832,191499999.0
2006-09-15 08:32:00,93.812,93.84,93.807,93.838,233799998.0
2006-09-15 08:33:00,93.818,93.84,93.811,93.83,154399997.0
2006-09-15 08:34:00,93.833,93.841,93.811,93.824,172100001.0
2006-09-15 08:35:00,93.839,93.892,93.835,93.883,214199997.0
2006-09-15 08:36:00,93.876,93.88,93.852,93.854,289199997.0
2006-09-15 08:37:00,93.848,93.87,93.843,93.866,244200000.0
2006-09-15 08:38:00,93.872,93.879,93.853,93.867,187100006.0
2006-09-15 08:39:00,93.847,93.874,93.847,93.87,306000003.0
2006-09-15 08:40:00,93.872,93.893,93.871,93.888,184899998.0
2006-09-15 08:41:00,93.882,93.882,93.849,93.849,175599999.0
2006-09-15 08:42:00,93.868,93.873,93.848,93.87,201799999.0
2006-09-15 08:43:00,93.851,93.876,93.848,93.872,276099994.0
2006-09-15 08:44:00,93.879,93.886,93.849,93.849,137599999.0
2006-09-15 08:45:00,93.872,93.876,93.855,93.862,231299999.0
2006-09-15 08:46:00,93.871,93.881,93.858,93.859,128000000.0
2006-09-15 08:47:00,93.863,93.896,93.863,93.892,121100000.0
2006-09-15 08:48:00,93.894,93.905,93.877,93.883,211900002.0
2006-09-15 08:49:00,93.874,93.903,93.872,93.903,248900001.0
2006-09-15 08:50:00,93.912,93.912,93.887,93.904,259199995.0
2006-09-15 08:51:00,93.878,93.899,93.849,93.878,263000002.0
2006-09-15 08:52:00,93.894,93.894,93.871,93.871,68300000.0
2006-09-15 08:53:00,93.882,93.897,93.865,93.891,295599998.0
2006-09-15 08:54:00,93.893,93.896,93.875,93.875,122099999.0
2006-09-15 08:55:00,93.875,93.888,93.856,93.856,258799999.0
2006-09-15 08:56:00,93.854,93.867,93.829,93.848,136000000.0
2006-09-15 08:57:00,93.855,93.862,93.829,93.835,254399999.0
2006-09-15 08:58:00,93.835,93.848,93.823,93.848,243199998.0
2006-09-15 08:59:00,93.832,93.875,93.832,93.875,212500000.0
2006-09-15 09:00:00,93.887,93.894,93.857,93.884,326200001.0
2006-09-15 09:01:00,93.879,93.914,93.879,93.906,235499999.0
2006-09-15 09:02:00,93.911,93.922,93.901,93.919,306899996.0
2006-09-15 09:03:00,93.922,93.922,93.879,93.879,406699998.0
2006-09-15 09:04:00,93.869,93.894,93.869,93.872,214700002.0
2006-09-15 09:05:00,93.895,93.895,93.838,93.846,385499998.0
2006-09-15 09:06:00,93.855,93.855,93.797,93.797,127499995.0
2006-09-15 09:07:00,93.798,93.814,93.782,93.8,199900000.0
2006-09-15 09:08:00,93.769,93.814,93.769,93.804,218300000.0
2006-09-15 09:09:00,93.795,93.821,93.795,93.813,311599995.0
2006-09-15 09:10:00,93.774,93.812,93.768,93.811,145099997.0
2006-09-15 09:11:00,93.817,93.83,93.806,93.81,112099998.0
2006-09-15 09:12:00,93.808,93.839,93.807,93.839,246300003.0
2006-09-15 09:13:00,93.82,93.832,93.805,93.81,178299999.0
2006-09-15 09:14:00,93.811,93.811,93.785,93.785,80000002.0
2006-09-15 09:15:00,93.793,93.799,93.769,93.789,258399996.0
2006-09-15 09:16:00,93.797,93.807,93.772,93.772,149499996.0
2006-09-15 09:17:00,93.772,93.805,93.767,93.804,130099997.0
2006-09-15 09:18:00,93.783,93.807,93.779,93.795,317400009.0
2006-09-15 09:19:00,93.8,93.8,93.773,93.78,123200001.0
2006-09-15 09:20:00,93.797,93.797,93.761,93.768,313400001.0
2006-09-15 09:21:00,93.756,93.776,93.744,93.769,222100000.0
2006-09-15 09:22:00,93.757,93.784,93.757,93.765,120499999.0
2006-09-15 09:23:00,93.753,93.777,93.749,93.777,195200000.0
2006-09-15 09:24:00,93.784,93.802,93.782,93.797,219299999.0
2006-09-15 09:25:00,93.771,93.8,93.754,93.8,316100000.0
2006-09-15 09:26:00,93.786,93.811,93.783,93.794,149899997.0
2006-09-15 09:27:00,93.819,93.835,93.804,93.825,233700000.0
2006-09-15 09:28:00,93.832,93.832,93.8,93.82,244299996.0
2006-09-15 09:29:00,93.818,93.818,93.792,93.798,149099996.0
2006-09-15 09:30:00,93.819,93.844,93.793,93.822,243199996.0
2006-09-15 09:31:00,93.858,93.86,93.834,93.846,255099998.0
2006-09-15 09:32:00,93.831,93.85,93.828,93.85,142700000.0
2006-09-15 09:33:00,93.851,93.881,93.85,93.881,159699999.0
2006-09-15 09:34:00,93.87,93.888,93.854,93.865,279399995.0
2006-09-15 09:35:00,93.854,93.882,93.852,93.864,241500002.0
2006-09-15 09:36:00,93.853,93.873,93.841,93.859,296199997.0
2006-09-15 09:37:00,93.839,93.856,93.827,93.853,115800000.0
2006-09-15 09:38:00,93.822,93.842,93.792,93.816,374699999.0
2006-09-15 09:39:00,93.774,93.795,93.741,93.764,398399997.0
2006-09-15 09:40:00,93.743,93.763,93.728,93.763,222899997.0
2006-09-15 09:41:00,93.773,93.778,93.743,93.763,255800006.0
2006-09-15 09:42:00,93.766,93.766,93.717,93.732,178799997.0
2006-09-15 09:43:00,93.718,93.744,93.718,93.744,83900000.0
2006-09-15 09:44:00,93.747,93.747,93.709,93.712,246999995.0
2006-09-15 09:45:00,93.712,93.727,93.689,93.704,275899999.0
2006-09-15 09:46:00,93.719,93.724,93.702,93.721,167999998.0
2006-09-15 09:47:00,93.708,93.741,93.708,93.733,161899999.0
2006-09-15 09:48:00,93.715,93.743,93.71,93.716,157700001.0
2006-09-15 09:49:00,93.692,93.712,93.691,93.712,275699996.0
2006-09-15 09:50:00,93.699,93.718,93.694,93.713,289799999.0
2006-09-15 09:51:00,93.715,93.715,93.672,93.711,262799996.0
2006-09-15 09:52:00,93.679,93.704,93.679,93.704,56600000.0
2006-09-15 09:53:00,93.693,93.708,93.686,93.686,275499997.0
2006-09-15 09:54:00,93.707,93.713,93.675,93.685,247400002.0
2006-09-15 09:55:00,93.658,93.69,93.657,93.668,245500002.0
2006-09-15 09:56:00,93.661,93.675,93.639,93.659,272200001.0
2006-09-15 09:57:00,93.667,93.71,93.667,93.687,330700002.0
2006-09-15 09:58:00,93.647,93.685,93.647,93.658,124300002.0
2006-09-15 09:59:00,93.672,93.673,93.648,93.648,264600000.0
2006-09-15 10:00:00,93.657,93.673,93.641,93.649,258300004.0
2006-09-15 10:01:00,93.675,93.682,93.647,93.662,191599999.0
2006-09-15 10:02:00,93.656,93.677,93.653,93.677,205599998.0
2006-09-15 10:03:00,93.684,93.692,93.657,93.657,214500000.0
2006-09-15 10:04:00,93.657,93.676,93.654,93.655,174700003.0
2006-09-15 10:05:00,93.656,93.678,93.648,93.652,161799999.0
2006-09-15 10:06:00,93.64,93.663,93.632,93.655,302699995.0
2006-09-15 10:07:00,93.646,93.649,93.612,93.644,232800000.0
2006-09-15 10:08:00,93.625,93.653,93.624,93.646,258599997.0
2006-09-15 10:09:00,93.65,93.659,93.637,93.644,99799998.0
2006-09-15 10:10:00,93.643,93.669,93.626,93.669,398800001.0
2006-09-15 10:11:00,93.661,93.684,93.661,93.682,166399998.0
2006-09-15 10:12:00,93.673,93.687,93.658,93.658,292999996.0
2006-09-15 10:13:00,93.685,93.685,93.661,93.667,216500001.0
2006-09-15 10:14:00,93.675,93.689,93.658,93.675,323399996.0
2006-09-15 10:15:00,93.675,93.675,93.635,93.645,246299999.0
2006-09-15 10:16:00,93.643,93.67,93.634,93.663,211999998.0
2006-09-15 10:17:00,93.644,93.662,93.583,93.615,307800001.0
2006-09-15 10:18:00,93.611,93.622,93.583,93.599,383800001.0
2006-09-15 10:19:00,93.572,93.608,93.572,93.59,182500000.0
2006-09-15 10:20:00,93.589,93.589,93.552,93.571,251999998.0
2006-09-15 10:21:00,93.571,93.579,93.556,93.566,270199996.0
2006-09-15 10:22:00,93.56,93.578,93.549,93.577,332799995.0
2006-09-15 10:23:00,93.568,93.568,93.54,93.54,192099999.0
2006-09-15 10:24:00,93.543,93.543,93.511,93.512,169699998.0
2006-09-15 10:25:00,93.483,93.518,93.481,93.518,184899995.0
2006-09-15 10:26:00,93.527,93.539,93.498,93.498,240699999.0
2006-09-15 10:27:00,93.482,93.514,93.481,93.487,310699996.0
2006-09-15 10:28:00,93.518,93.522,93.492,93.522,259900005.0
2006-09-15 10:29:00,93.51,93.54,93.495,93.517,250099999.0
2006-09-15 10:30:00,93.51,93.534,93.494,93.509,120100001.0
2006-09-15 10:31:00,93.491,93.512,93.455,93.485,297499997.0
2006-09-15 10:32:00,93.497,93.506,93.477,93.497,358799996.0
2006-09-15 10:33:00,93.506,93.506,93.479,93.48,196199999.0
2006-09-15 10:34:00,93.48,93.507,93.48,93.49,202199999.0
2006-09-15 10:35:00,93.512,93.538,93.501,93.518,139600000.0
2006-09-15 10:36:00,93.55,93.55,93.517,93.521,285699997.0
2006-09-15 10:37:00,93.534,93.548,93.514,93.531,346200000.0
2006-09-15 10:38:00,93.522,93.54,93.503,93.522,138699998.0
2006-09-15 10:39:00,93.525,93.538,93.509,93.528,263799998.0
2006-09-15 10:40:00,93.538,93.543,93.509,93.509,173499997.0
2006-09-15 10:41:00,93.504,93.519,93.488,93.5,243900004.0
2006-09-15 10:42:00,93.49,93.509,93.483,93.489,182400000.0
2006-09-15 10:43:00,93.444,93.488,93.429,93.488,161599998.0
2006-09-15 10:44:00,93.489,93.505,93.456,93.472,483300004.0
2006-09-15 10:45:00,93.472,93.485,93.457,93.47,316799998.0
2006-09-15 10:46:00,93.466,93.476,93.445,93.456,178299997.0
2006-09-15 10:47:00,93.454,93.469,93.425,93.45,254299996.0
2006-09-15 10:48:00,93.454,93.456,93.425,93.425,263699996.0
2006-09-15 10:49:00,93.466,93.471,93.453,93.467,112800001.0
2006-09-15 10:50:00,93.457,93.467,93.441,93.46,227300001.0
2006-09-15 10:51:00,93.431,93.449,93.424,93.441,141600004.0
2006-09-15 10:52:00,93.439,93.472,93.427,93.447,254000001.0
2006-09-15 10:53:00,93.454,93.468,93.429,93.468,306699999.0
2006-09-15 10:54:00,93.473,93.475,93.423,93.447,292700001.0
2006-09-15 10:55:00,93.455,93.494,93.455,93.494,280099998.0
2006-09-15 10:56:00,93.471,93.49,93.443,93.476,221300006.0
2006-09-15 10:57:00,93.477,93.49,93.463,93.466,97499998.0
2006-09-15 10:58:00,93.473,93.488,93.447,93.472,338300003.0
2006-09-15 10:59:00,93.467,93.498,93.464,93.478,172299997.0
2006-09-15 11:00:00,93.494,93.496,93.464,93.464,74699999.0
2006-09-15 11:01:00,93.478,93.491,93.447,93.465,230499999.0
2006-09-15 11:02:00,93.473,93.478,93.455,93.461,244599995.0
2006-09-15 11:03:00,93.485,93.485,93.449,93.449,128000002.0
2006-09-15 11:04:00,93.471,93.483,93.454,93.467,221200002.0
2006-09-15 11:05:00,93.475,93.49,93.455,93.466,318800000.0
2006-09-15 11:06:00,93.493,93.497,93.458,93.466,237500000.0
2006-09-15 11:07:00,93.494,93.512,93.484,93.493,132499999.0
2006-09-15 11:08:00,93.509,93.515,93.488,93.505,230700005.0
2006-09-15 11:09:00,93.503,93.507,93.48,93.48,146500002.0
2006-09-15 11:10:00,93.488,93.498,93.466,93.479,248999998.0
2006-09-15 11:11:00,93.478,93.513,93.478,93.508,280699999.0
2006-09-15 11:12:00,93.518,93.525,93.503,93.509,252900002.0
2006-09-15 11:13:00,93.527,93.568,93.513,93.546,208699998.0
2006-09-15 11:14:00,93.564,93.576,93.553,93.558,330399996.0
2006-09-15 11:15:00,93.558,93.578,93.546,93.57,330400002.0
2006-09-15 11:16:00,93.577,93.577,93.539,93.539,116299998.0
2006-09-15 11:17:00,93.533,93.558,93.531,93.558,179400001.0
2006-09-15 11:18:00,93.557,93.569,93.537,93.545,322700002.0
2006-09-15 11:19:00,93.548,93.57,93.548,93.565,147099999.0
2006-09-15 11:20:00,93.546,93.576,93.54,93.576,311199999.0
2006-09-15 11:21:00,93.559,93.574,93.545,93.556,275299997.0
2006-09-15 11:22:00,93.578,93.587,93.563,93.574,176399999.0
2006-09-15 11:23:00,93.578,93.591,93.559,93.568,97299999.0
2006-09-15 11:24:00,93.576,93.596,93.573,93.593,177800002.0
2006-09-15 11:25:00,93.583,93.6,93.569,93.581,150499999.0
2006-09-15 11:26:00,93.593,93.608,93.575,93.602,255599998.0
2006-09-15 11:27:00,93.607,93.611,93.583,93.589,347200003.0
2006-09-15 11:28:00,93.617,93.617,93.567,93.584,159999999.0
2006-09-15 11:29:00,93.59,93.606,93.573,93.587,229200000.0
2006-09-15 11:30:00,93.597,93.604,93.583,93.592,239000002.0
2006-09-15 11:31:00,93.598,93.6,93.567,93.578,207900001.0
2006-09-15 11:32:00,93.612,93.618,93.59,93.593,289799998.0
2006-09-15 11:33:00,93.599,93.604,93.568,93.568,298599998.0
2006-09-15 11:34:00,93.585,93.599,93.565,93.583,493099998.0
2006-09-15 11:35:00,93.588,93.598,93.568,93.586,165899996.0
2006-09-15 11:36:00,93.591,93.594,93.566,93.573,171699998.0
2006-09-15 11:37:00,93.584,93.604,93.577,93.583,176800000.0
2006-09-15 11:38:00,93.569,93.587,93.551,93.566,265699997.0
2006-09-15 11:39:00,93.551,93.586,93.551,93.58,172900002.0
2006-09-15 11:40:00,93.577,93.585,93.544,93.571,218400002.0
2006-09-15 11:41:00,93.573,93.586,93.552,93.566,311200003.0
2006-09-15 11:42:00,93.585,93.598,93.572,93.572,173899997.0
2006-09-15 11:43:00,93.564,93.582,93.561,93.575,168200000.0
2006-09-15 11:44:00,93.564,93.602,93.564,93.598,162100001.0
2006-09-15 11:45:00,93.596,93.603,93.577,93.58,222999997.0
2006-09-15 11:46:00,93.57,93.581,93.553,93.572,214600002.0
2006-09-15 11:47:00,93.556,93.575,93.541,93.561,224399996.0
2006-09-15 11:48:00,93.555,93.581,93.555,93.581,222300005.0
2006-09-15 11:49:00,93.577,93.593,93.558,93.562,281499998.0
2006-09-15 11:50:00,93.566,93.592,93.566,93.582,219700002.0
2006-09-15 11:51:00,93.559,93.59,93.555,93.59,216999996.0
2006-09-15 11:52:00,93.603,93.64,93.594,93.64,314399997.0
2006-09-15 11:53:00,93.636,93.646,93.613,93.621,309999999.0
2006-09-15 11:54:00,93.619,93.619,93.577,93.577,226999998.0
2006-09-15 11:55:00,93.589,93.6,93.572,93.592,220300003.0
2006-09-15 11:56:00,93.581,93.593,93.569,93.593,111899997.0
2006-09-15 11:57:00,93.572,93.574,93.541,93.541,226299999.0
2006-09-15 11:58:00,93.536,93.564,93.527,93.542,190999999.0
2006-09-15 11:59:00,93.535,93.565,93.534,93.563,395599994.0
2006-09-15 12:00:00,93.537,93.562,93.526,93.562,254000003.0
2006-09-15 12:01:00,93.544,93.544,93.502,93.508,133300001.0
2006-09-15 12:02:00,93.51,93.542,93.49,93.542,226200001.0
2006-09-15 12:03:00,93.508,93.528,93.485,93.505,260099996.0
2006-09-15 12:04:00,93.483,93.518,93.483,93.518,141799998.0
2006-09-15 12:05:00,93.507,93.513,93.475,93.488,230200003.0
2006-09-15 12:06:00,93.512,93.512,93.479,93.49,235100000.0
2006-09-15 12:07:00,93.467,93.486,93.442,93.474,235399999.0
2006-09-15 12:08:00,93.46,93.482,93.455,93.482,283499995.0
2006-09-15 12:09:00,93.47,93.494,93.47,93.486,255900006.0
2006-09-15 12:10:00,93.483,93.497,93.472,93.476,326199998.0
2006-09-15 12:11:00,93.468,93.488,93.458,93.485,308600004.0
2006-09-15 12:12:00,93.477,93.482,93.45,93.45,286300000.0
2006-09-15 12:13:00,93.465,93.478,93.433,93.45,223499995.0
2006-09-15 12:14:00,93.468,93.469,93.447,93.457,334299998.0
2006-09-15 12:15:00,93.466,93.475,93.44,93.451,252200001.0
2006-09-15 12:16:00,93.455,93.469,93.435,93.452,224499996.0
2006-09-15 12:17:00,93.48,93.495,93.459,93.459,220100001.0
2006-09-15 12:18:00,93.476,93.478,93.443,93.445,225800001.0
2006-09-15 12:19:00,93.463,93.48,93.448,93.461,282600001.0
2006-09-15 12:20:00,93.472,93.494,93.462,93.474,268399995.0
2006-09-15 12:21:00,93.482,93.515,93.471,93.493,272799998.0
2006-09-15 12:22:00,93.493,93.519,93.478,93.519,263400002.0
2006-09-15 12:23:00,93.519,93.538,93.511,93.519,244900001.0
2006-09-15 12:24:00,93.539,93.539,93.514,93.52,193399996.0
2006-09-15 12:25:00,93.503,93.534,93.503,93.522,98499999.0
2006-09-15 12:26:00,93.527,93.546,93.518,93.538,99900002.0
2006-09-15 12:27:00,93.533,93.546,93.518,93.521,140499998.0
2006-09-15 12:28:00,93.52,93.537,93.51,93.532,360400001.0
2006-09-15 12:29:00,93.54,93.555,93.52,93.539,317500000.0
2006-09-15 12:30:00,93.539,93.547,93.521,93.527,249800004.0
2006-09-15 12:31:00,93.563,93.57,93.534,93.534,287299998.0
2006-09-15 12:32:00,93.527,93.543,93.522,93.54,246900000.0
2006-09-15 12:33:00,93.535,93.553,93.522,93.534,151300004.0
2006-09-15 12:34:00,93.548,93.548,93.518,93.519,208100001.0
2006-09-15 12:35:00,93.533,93.533,93.499,93.51,99799999.0
2006-09-15 12:36:00,93.505,93.523,93.495,93.502,380200009.0
2006-09-15 12:37:00,93.51,93.51,93.493,93.499,118999999.0
2006-09-15 12:38:00,93.518,93.518,93.497,93.501,193700001.0
2006-09-15 12:39:00,93.506,93.513,93.489,93.501,114900000.0
2006-09-15 12:40:00,93.513,93.519,93.507,93.516,84699998.0
2006-09-15 12:41:00,93.504,93.53,93.489,93.512,95099998.0
2006-09-15 12:42:00,93.527,93.527,93.501,93.502,86899999.0
2006-09-15 12:43:00,93.487,93.509,93.48,93.483,279699998.0
2006-09-15 12:44:00,93.5,93.5,93.459,93.459,168700004.0
2006-09-15 12:45:00,93.475,93.487,93.455,93.469,281399995.0
2006-09-15 12:46:00,93.448,93.473,93.43,93.447,340999998.0
2006-09-15 12:47:00,93.455,93.464,93.436,93.441,226400003.0
2006-09-15 12:48:00,93.46,93.467,93.441,93.447,238199998.0
2006-09-15 12:49:00,93.472,93.481,93.45,93.461,258900001.0
2006-09-15 12:50:00,93.442,93.455,93.426,93.434,220699996.0
2006-09-15 12:51:00,93.445,93.466,93.433,93.452,243299998.0
2006-09-15 12:52:00,93.47,93.482,93.457,93.468,373400002.0
2006-09-15 12:53:00,93.466,93.471,93.413,93.413,153100001.0
2006-09-15 12:54:00,93.448,93.468,93.435,93.459,152799998.0
2006-09-15 12:55:00,93.427,93.458,93.427,93.45,189799999.0
2006-09-15 12:56:00,93.404,93.44,93.404,93.434,141599999.0
2006-09-15 12:57:00,93.418,93.438,93.411,93.417,250399999.0
2006-09-15 12:58:00,93.425,93.446,93.421,93.439,214699995.0
2006-09-15 12:59:00,93.423,93.448,93.407,93.432,182500000.0
2006-09-15 13:00:00,93.429,93.463,93.428,93.445,423299993.0
2006-09-15 13:01:00,93.447,93.457,93.426,93.447,301899998.0
2006-09-15 13:02:00,93.451,93.451,93.429,93.43,193099998.0
2006-09-15 13:03:00,93.432,93.463,93.432,93.463,103799997.0
2006-09-15 13:04:00,93.464,93.464,93.436,93.439,306099997.0
2006-09-15 13:05:00,93.429,93.458,93.429,93.457,95199999.0
2006-09-15 13:06:00,93.442,93.482,93.442,93.462,298399999.0
2006-09-15 13:07:00,93.477,93.486,93.447,93.447,259500001.0
2006-09-15 13:08:00,93.462,93.487,93.462,93.474,108700000.0
2006-09-15 13:09:00,93.472,93.502,93.472,93.496,239400001.0
2006-09-15 13:10:00,93.481,93.505,93.481,93.505,155299999.0
2006-09-15 13:11:00,93.485,93.507,93.482,93.489,154300002.0
2006-09-15 13:12:00,93.51,93.518,93.493,93.506,320800001.0
2006-09-15 13:13:00,93.497,93.522,93.496,93.515,188500000.0
2006-09-15 13:14:00,93.515,93.522,93.493,93.506,277199998.0
2006-09-15 13:15:00,93.522,93.522,93.487,93.487,203699998.0
2006-09-15 13:16:00,93.503,93.503,93.482,93.486,139999999.0
2006-09-15 13:17:00,93.465,93.49,93.42,93.471,301599996.0
2006-09-15 13:18:00,93.454,93.469,93.447,93.466,110900000.0
2006-09-15 13:19:00,93.463,93.472,93.446,93.454,197900000.0
2006-09-15 13:20:00,93.47,93.497,93.465,93.497,172800003.0
2006-09-15 13:21:00,93.503,93.517,93.491,93.491,146900000.0
2006-09-15 13:22:00,93.494,93.513,93.486,93.513,287799998.0
2006-09-15 13:23:00,93.509,93.548,93.509,93.548,196800002.0
2006-09-15 13:24:00,93.527,93.55,93.527,93.543,260500002.0
2006-09-15 13:25:00,93.547,93.561,93.536,93.538,321900003.0
2006-09-15 13:26:00,93.542,93.557,93.527,93.557,318000002.0
2006-09-15 13:27:00,93.565,93.575,93.542,93.542,152799996.0
2006-09-15 13:28:00,93.559,93.569,93.54,93.54,181399998.0
2006-09-15 13:29:00,93.549,93.563,93.537,93.561,201299998.0
2006-09-15 13:30:00,93.557,93.557,93.523,93.53,222700002.0
2006-09-15 13:31:00,93.532,93.553,93.532,93.552,253299996.0
2006-09-15 13:32:00,93.541,93.558,93.523,93.543,111400001.0
2006-09-15 13:33:00,93.536,93.553,93.531,93.546,85100001.0
2006-09-15 13:34:00,93.552,93.561,93.532,93.534,231799997.0
2006-09-15 13:35:00,93.521,93.555,93.511,93.555,272299996.0
2006-09-15 13:36:00,93.563,93.563,93.543,93.551,138400001.0
2006-09-15 13:37:00,93.54,93.556,93.523,93.541,222200002.0
2006-09-15 13:38:00,93.539,93.559,93.529,93.549,149200002.0
2006-09-15 13:39:00,93.562,93.562,93.532,93.544,159399998.0
2006-09-15 13:40:00,93.544,93.564,93.54,93.555,222999998.0
2006-09-15 13:41:00,93.535,93.552,93.523,93.536,279900003.0
2006-09-15 13:42:00,93.53,93.53,93.494,93.506,241999997.0
2006-09-15 13:43:00,93.515,93.529,93.509,93.525,204499995.0
2006-09-15 13:44:00,93.518,93.538,93.514,93.538,74299999.0
2006-09-15 13:45:00,93.535,93.555,93.519,93.538,162000001.0
2006-09-15 13:46:00,93.525,93.55,93.525,93.54,143699997.0
2006-09-15 13:47:00,93.526,93.545,93.508,93.531,318499998.0
2006-09-15 13:48:00,93.527,93.542,93.516,93.517,201499998.0
2006-09-15 13:49:00,93.545,93.545,93.49,93.49,185099999.0
2006-09-15 13:50:00,93.496,93.496,93.413,93.431,268800005.0
2006-09-15 13:51:00,93.407,93.425,93.398,93.415,223899999.0
2006-09-15 13:52:00,93.386,93.423,93.386,93.422,232200003.0
2006-09-15 13:53:00,93.412,93.448,93.412,93.442,279699998.0
2006-09-15 13:54:00,93.426,93.426,93.374,93.415,291400004.0
2006-09-15 13:55:00,93.411,93.449,93.411,93.429,207999998.0
2006-09-15 13:56:00,93.438,93.452,93.425,93.438,294599999.0
2006-09-15 13:57:00,93.433,93.436,93.411,93.434,248800001.0
2006-09-15 13:58:00,93.435,93.437,93.41,93.41,222500000.0
2006-09-15 13:59:00,93.423,93.435,93.417,93.435,189600000.0
2006-09-15 14:00:00,93.42,93.446,93.409,93.446,231399998.0
2006-09-15 14:01:00,93.451,93.455,93.42,93.42,239700002.0
2006-09-15 14:02:00,93.41,93.436,93.404,93.404,178200000.0
2006-09-15 14:03:00,93.41,93.436,93.409,93.436,86600000.0
2006-09-15 14:04:00,93.416,93.434,93.401,93.419,306499998.0
2006-09-15 14:05:00,93.437,93.44,93.402,93.402,97399999.0
2006-09-15 14:06:00,93.405,93.409,93.383,93.393,193300000.0
2006-09-15 14:07:00,93.4,93.406,93.379,93.379,216700000.0
2006-09-15 14:08:00,93.391,93.432,93.39,93.432,183800002.0
2006-09-15 14:09:00,93.437,93.461,93.428,93.436,107599998.0
2006-09-15 14:10:00,93.428,93.457,93.415,93.457,82700000.0
2006-09-15 14:11:00,93.433,93.458,93.433,93.456,168399998.0
2006-09-15 14:12:00,93.445,93.469,93.438,93.469,179000000.0
2006-09-15 14:13:00,93.468,93.487,93.466,93.478,234300001.0
2006-09-15 14:14:00,93.457,93.476,93.448,93.469,183500003.0
2006-09-15 14:15:00,93.452,93.47,93.449,93.46,248300000.0
2006-09-15 14:16:00,93.469,93.492,93.456,93.474,135199998.0
2006-09-15 14:17:00,93.5,93.51,93.481,93.506,332400001.0
2006-09-15 14:18:00,93.5,93.53,93.491,93.517,296199997.0
2006-09-15 14:19:00,93.504,93.548,93.494,93.535,163700003.0
2006-09-15 14:20:00,93.531,93.552,93.522,93.542,269299998.0
2006-09-15 14:21:00,93.538,93.563,93.521,93.563,276599999.0
2006-09-15 14:22:00,93.563,93.567,93.534,93.567,237400001.0
2006-09-15 14:23:00,93.573,93.575,93.539,93.542,298899998.0
2006-09-15 14:24:00,93.528,93.548,93.508,93.533,198500003.0
2006-09-15 14:25:00,93.526,93.526,93.478,93.489,249500004.0
2006-09-15 14:26:00,93.479,93.502,93.455,93.492,189399999.0
2006-09-15 14:27:00,93.491,93.51,93.475,93.503,280599999.0
2006-09-15 14:28:00,93.513,93.519,93.494,93.502,283499995.0
2006-09-15 14:29:00,93.516,93.516,93.446,93.462,297299999.0
2006-09-15 14:30:00,93.446,93.501,93.422,93.489,265200004.0
2006-09-15 14:31:00,93.503,93.513,93.44,93.502,309199996.0
2006-09-15 14:32:00,93.475,93.513,93.468,93.488,280399999.0
2006-09-15 14:33:00,93.458,93.473,93.439,93.453,142800000.0
2006-09-15 14:34:00,93.456,93.486,93.439,93.455,144699999.0
2006-09-15 14:35:00,93.459,93.504,93.458,93.495,209000000.0
2006-09-15 14:36:00,93.47,93.503,93.445,93.463,327299999.0
2006-09-15 14:37:00,93.456,93.48,93.445,93.48,195899996.0
2006-09-15 14:38:00,93.467,93.475,93.438,93.441,179200000.0
2006-09-15 14:39:00,93.424,93.449,93.376,93.395,254899999.0
2006-09-15 14:40:00,93.402,93.406,93.38,93.406,144299995.0
2006-09-15 14:41:00,93.39,93.398,93.373,93.39,195199995.0
2006-09-15 14:42:00,93.415,93.431,93.387,93.411,359399999.0
2006-09-15 14:43:00,93.418,93.418,93.379,93.395,192799998.0
2006-09-15 14:44:00,93.395,93.395,93.289,93.294,248999999.0
2006-09-15 14:45:00,93.257,93.306,93.257,93.306,349300000.0
2006-09-15 14:46:00,93.276,93.318,93.276,93.31,207299998.0
2006-09-15 14:47:00,93.32,93.322,93.293,93.304,294999994.0
2006-09-15 14:48:00,93.345,93.38,93.327,93.357,335900000.0
2006-09-15 14:49:00,93.39,93.417,93.38,93.391,101600000.0
2006-09-15 14:50:00,93.391,93.412,93.375,93.382,359299997.0
2006-09-15 14:51:00,93.405,93.405,93.369,93.369,324899996.0
2006-09-15 14:52:00,93.367,93.395,93.357,93.382,225399999.0
2006-09-15 14:53:00,93.384,93.391,93.368,93.373,309199996.0
2006-09-15 14:54:00,93.385,93.392,93.358,93.373,222500000.0
2006-09-15 14:55:00,93.402,93.417,93.387,93.395,322000003.0
2006-09-15 14:56:00,93.416,93.424,93.396,93.402,330000000.0
2006-09-15 14:57:00,93.416,93.416,93.38,93.39,290899997.0
2006-09-15 14:58:00,93.404,93.42,93.387,93.417,314099998.0
2006-09-15 14:59:00,93.393,93.429,93.361,93.404,79800000.0
2006-09-15 15:00:00,93.422,93.44,93.417,93.44,74300000.0
2006-09-15 15:01:00,93.448,93.448,93.424,93.435,186200000.0
2006-09-15 15:02:00,93.438,93.441,93.415,93.433,187400002.0
2006-09-15 15:03:00,93.437,93.437,93.409,93.409,170200001.0
2006-09-15 15:04:00,93.43,93.434,93.406,93.413,228100001.0
2006-09-15 15:05:00,93.402,93.419,93.391,93.408,120099998.0
2006-09-15 15:06:00,93.402,93.414,93.388,93.406,143300000.0
2006-09-15 15:07:00,93.391,93.413,93.381,93.383,163899999.0
2006-09-15 15:08:00,93.391,93.391,93.36,93.366,200700003.0
2006-09-15 15:09:00,93.359,93.374,93.342,93.359,175799996.0
2006-09-15 15:10:00,93.357,93.364,93.339,93.361,331199997.0
2006-09-15 15:11:00,93.366,93.377,93.344,93.354,304599998.0
2006-09-15 15:12:00,93.353,93.366,93.339,93.364,234399997.0
2006-09-15 15:13:00,93.338,93.369,93.317,93.351,268899999.0
2006-09-15 15:14:00,93.359,93.368,93.342,93.343,424399989.0
2006-09-15 15:15:00,93.329,93.384,93.321,93.384,371399999.0
2006-09-15 15:16:00,93.369,93.39,93.359,93.385,317300002.0
2006-09-15 15:17:00,93.359,93.385,93.342,93.385,407000003.0
2006-09-15 15:18:00,93.365,93.389,93.36,93.367,247399999.0
2006-09-15 15:19:00,93.369,93.395,93.351,93.379,276899999.0
2006-09-15 15:20:00,93.368,93.419,93.367,93.419,136800002.0
2006-09-15 15:21:00,93.414,93.415,93.386,93.401,192100000.0
2006-09-15 15:22:00,93.402,93.409,93.339,93.388,160199998.0
2006-09-15 15:23:00,93.396,93.413,93.369,93.395,333999998.0
2006-09-15 15:24:00,93.389,93.405,93.375,93.385,406999996.0
2006-09-15 15:25:00,93.398,93.398,93.358,93.38,233199996.0
2006-09-15 15:26:00,93.375,93.39,93.348,93.369,219900002.0
2006-09-15 15:27:00,93.391,93.391,93.352,93.372,329799999.0
2006-09-15 15:28:00,93.377,93.384,93.358,93.363,292600000.0
2006-09-15 15:29:00,93.381,93.387,93.362,93.363,217499999.0
2006-09-15 15:30:00,93.364,93.368,93.33,93.34,288799998.0
2006-09-15 15:31:00,93.34,93.34,93.311,93.317,180699998.0
2006-09-15 15:32:00,93.323,93.323,93.274,93.274,132600002.0
2006-09-15 15:33:00,93.263,93.269,93.244,93.253,334799994.0
2006-09-15 15:34:00,93.269,93.28,93.229,93.259,314499998.0
2006-09-15 15:35:00,93.246,93.268,93.207,93.224,166900000.0
2006-09-15 15:36:00,93.214,93.248,93.214,93.235,269999998.0
2006-09-15 15:37:00,93.21,93.253,93.21,93.253,149100001.0
2006-09-15 15:38:00,93.263,93.274,93.235,93.239,221799994.0
2006-09-15 15:39:00,93.27,93.293,93.258,93.283,205000000.0
2006-09-15 15:40:00,93.252,93.273,93.242,93.247,262700004.0
2006-09-15 15:41:00,93.243,93.269,93.233,93.243,254000001.0
2006-09-15 15:42:00,93.248,93.288,93.242,93.288,254099998.0
2006-09-15 15:43:00,93.285,93.308,93.276,93.293,208899998.0
2006-09-15 15:44:00,93.282,93.282,93.246,93.264,222499996.0
2006-09-15 15:45:00,93.27,93.276,93.25,93.259,184899998.0
2006-09-15 15:46:00,93.256,93.277,93.245,93.275,244099996.0
2006-09-15 15:47:00,93.277,93.282,93.246,93.248,258499997.0
2006-09-15 15:48:00,93.263,93.291,93.25,93.271,230100000.0
2006-09-15 15:49:00,93.261,93.29,93.245,93.247,270699998.0
2006-09-15 15:50:00,93.242,93.268,93.225,93.264,235700002.0
2006-09-15 15:51:00,93.263,93.265,93.232,93.232,303799999.0
2006-09-15 15:52:00,93.25,93.263,93.228,93.263,316699999.0
2006-09-15 15:53:00,93.253,93.284,93.246,93.264,280099998.0
2006-09-15 15:54:00,93.268,93.289,93.251,93.251,116500001.0
2006-09-15 15:55:00,93.295,93.302,93.274,93.288,96000001.0
2006-09-15 15:56:00,93.289,93.299,93.263,93.287,248200001.0
2006-09-15 15:57:00,93.277,93.3,93.269,93.275,274099995.0
2006-09-15 15:58:00,93.263,93.281,93.245,93.276,330100000.0
2006-09-15 15:59:00,93.29,93.306,93.266,93.298,243500001.0
2006-09-15 16:00:00,93.307,93.307,93.276,93.279,244799994.0
2006-09-15 16:01:00,93.28,93.306,93.271,93.285,253100000.0
2006-09-15 16:02:00,93.276,93.323,93.271,93.323,160800001.0
2006-09-15 16:03:00,93.329,93.354,93.315,93.34,306900001.0
2006-09-15 16:04:00,93.334,93.334,93.3,93.314,273999997.0
2006-09-15 16:05:00,93.302,93.321,93.3,93.311,154100000.0
2006-09-15 16:06:00,93.3,93.312,93.287,93.305,134999999.0
2006-09-15 16:07:00,93.301,93.301,93.27,93.288,216400001.0
2006-09-15 16:08:00,93.287,93.301,93.271,93.28,277000000.0
2006-09-15 16:09:00,93.293,93.298,93.272,93.272,117500000.0
2006-09-15 16:10:00,93.288,93.3,93.262,93.285,457200001.0
2006-09-15 16:11:00,93.272,93.288,93.265,93.287,101199999.0
2006-09-15 16:12:00,93.274,93.296,93.274,93.294,156400000.0
2006-09-15 16:13:00,93.276,93.276,93.213,93.252,248399997.0
2006-09-15 16:14:00,93.246,93.275,93.238,93.275,287099998.0
2006-09-15 16:15:00,93.265,93.28,93.246,93.28,281999997.0
2006-09-15 16:16:00,93.287,93.294,93.263,93.263,219799998.0
2006-09-15 16:17:00,93.278,93.283,93.236,93.236,196399999.0
2006-09-15 16:18:00,93.271,93.283,93.242,93.252,200799996.0
2006-09-15 16:19:00,93.246,93.264,93.239,93.254,198499999.0
2006-09-15 16:20:00,93.249,93.249,93.208,93.229,366800002.0
2006-09-15 16:21:00,93.246,93.256,93.231,93.24,187200000.0
2006-09-15 16:22:00,93.255,93.267,93.237,93.248,233100002.0
2006-09-15 16:23:00,93.242,93.267,93.235,93.263,221700001.0
2006-09-15 16:24:00,93.249,93.272,93.204,93.214,182999999.0
2006-09-15 16:25:00,93.206,93.233,93.162,93.203,143199999.0
2006-09-15 16:26:00,93.222,93.229,93.188,93.199,270299994.0
2006-09-15 16:27:00,93.18,93.21,93.17,93.204,343999997.0
2006-09-15 16:28:00,93.219,93.223,93.192,93.214,373200001.0
2006-09-15 16:29:00,93.182,93.234,93.182,93.222,217300001.0
2006-09-15 16:30:00,93.215,93.228,93.195,93.203,207599998.0
2006-09-15 16:31:00,93.207,93.247,93.201,93.232,303200000.0
2006-09-15 16:32:00,93.24,93.242,93.215,93.217,147399998.0
2006-09-15 16:33:00,93.237,93.246,93.221,93.221,196600000.0
2006-09-15 16:34:00,93.242,93.251,93.223,93.245,336300003.0
2006-09-15 16:35:00,93.256,93.323,93.245,93.3,193000000.0
2006-09-15 16:36:00,93.295,93.316,93.267,93.279,374200005.0
2006-09-15 16:37:00,93.275,93.302,93.255,93.284,286600001.0
2006-09-15 16:38:00,93.303,93.324,93.288,93.306,383899996.0
2006-09-15 16:39:00,93.332,93.343,93.304,93.343,167200002.0
2006-09-15 16:40:00,93.325,93.368,93.325,93.36,228000002.0
2006-09-15 16:41:00,93.343,93.356,93.333,93.355,105700000.0
2006-09-15 16:42:00,93.336,93.362,93.321,93.345,219300003.0
2006-09-15 16:43:00,93.334,93.36,93.319,93.335,184999998.0
2006-09-15 16:44:00,93.335,93.347,93.315,93.328,291900006.0
2006-09-15 16:45:00,93.329,93.342,93.314,93.315,292299999.0
2006-09-15 16:46:00,93.323,93.339,93.313,93.339,207500002.0
2006-09-15 16:47:00,93.333,93.345,93.306,93.321,281000001.0
2006-09-15 16:48:00,93.306,93.323,93.287,93.314,244100000.0
2006-09-15 16:49:00,93.29,93.329,93.29,93.328,345699999.0
2006-09-15 16:50:00,93.336,93.345,93.325,93.327,165400003.0
2006-09-15 16:51:00,93.302,93.335,93.302,93.326,268100004.0
2006-09-15 16:52:00,93.301,93.342,93.301,93.317,304600000.0
2006-09-15 16:53:00,93.3,93.318,93.281,93.297,276100001.0
2006-09-15 16:54:00,93.282,93.316,93.282,93.314,169800003.0
2006-09-15 16:55:00,93.298,93.325,93.293,93.311,284799998.0
2006-09-15 16:56:00,93.314,93.331,93.311,93.331,139200005.0
2006-09-15 16:57:00,93.337,93.349,93.32,93.33,173800001.0
2006-09-15 16:58:00,93.345,93.4,93.337,93.381,206700005.0
2006-09-15 16:59:00,93.409,93.429,93.393,93.401,180999999.0
2006-09-15 17:00:00,93.394,93.443,93.394,93.443,143799999.0
2006-09-15 17:01:00,93.438,93.467,93.426,93.462,320299998.0
2006-09-15 17:02:00,93.458,93.501,93.441,93.484,119399999.0
2006-09-15 17:03:00,93.485,93.511,93.455,93.462,225999998.0
2006-09-15 17:04:00,93.459,93.469,93.435,93.447,295999998.0
2006-09-15 17:05:00,93.467,93.474,93.431,93.442,246599996.0
2006-09-15 17:06:00,93.453,93.467,93.44,93.446,258899999.0
2006-09-15 17:07:00,93.458,93.458,93.417,93.417,67000000.0
2006-09-15 17:08:00,93.438,93.447,93.421,93.447,285299996.0
2006-09-15 17:09:00,93.437,93.44,93.407,93.43,194599998.0
2006-09-15 17:10:00,93.424,93.456,93.421,93.456,217100003.0
2006-09-15 17:11:00,93.462,93.462,93.422,93.422,213399998.0
2006-09-15 17:12:00,93.42,93.447,93.42,93.44,220900001.0
2006-09-15 17:13:00,93.443,93.461,93.43,93.46,257099995.0
2006-09-15 17:14:00,93.46,93.475,93.443,93.466,291700000.0
2006-09-15 17:15:00,93.442,93.472,93.442,93.465,148400001.0
2006-09-15 17:16:00,93.447,93.472,93.447,93.471,206000003.0
2006-09-15 17:17:00,93.448,93.471,93.444,93.462,347699994.0
2006-09-15 17:18:00,93.452,93.462,93.438,93.45,169100002.0
2006-09-15 17:19:00,93.45,93.468,93.445,93.463,244599998.0
2006-09-15 17:20:00,93.443,93.462,93.435,93.459,138900001.0
2006-09-15 17:21:00,93.462,93.462,93.432,93.454,363999992.0
2006-09-15 17:22:00,93.451,93.452,93.414,93.414,181699999.0
2006-09-15 17:23:00,93.438,93.44,93.402,93.42,380900001.0
2006-09-15 17:24:00,93.439,93.441,93.425,93.425,55300001.0
2006-09-15 17:25:00,93.436,93.444,93.414,93.423,224300000.0
2006-09-15 17:26:00,93.443,93.45,93.427,93.427,164500000.0
2006-09-15 17:27:00,93.411,93.439,93.405,93.433,266700003.0
2006-09-15 17:28:00,93.435,93.435,93.414,93.419,142299999.0
2006-09-15 17:29:00,93.433,93.433,93.4,93.412,158700000.0
2006-09-15 17:30:00,93.424,93.429,93.408,93.41,226300001.0
2006-09-15 17:31:00,93.421,93.439,93.405,93.421,106399999.0
2006-09-15 17:32:00,93.42,93.444,93.405,93.444,291599996.0
2006-09-15 17:33:00,93.431,93.446,93.414,93.446,259300000.0
2006-09-15 17:34:00,93.429,93.451,93.417,93.433,299700000.0
2006-09-15 17:35:00,93.452,93.458,93.436,93.436,260200001.0
2006-09-15 17:36:00,93.441,93.455,93.432,93.432,222600001.0
2006-09-15 17:37:00,93.438,93.47,93.438,93.47,145499999.0
2006-09-15 17:38:00,93.477,93.477,93.453,93.453,105100000.0
2006-09-15 17:39:00,93.452,93.468,93.44,93.444,124599999.0
2006-09-15 17:40:00,93.468,93.47,93.446,93.446,261300000.0
2006-09-15 17:41:00,93.442,93.455,93.426,93.438,96499998.0
2006-09-15 17:42:00,93.411,93.424,93.398,93.402,235199997.0
2006-09-15 17:43:00,93.391,93.432,93.391,93.416,276299996.0
2006-09-15 17:44:00,93.426,93.444,93.409,93.429,209699999.0
2006-09-15 17:45:00,93.436,93.452,93.426,93.438,260599995.0
2006-09-15 17:46:00,93.429,93.446,93.425,93.445,239800000.0
2006-09-15 17:47:00,93.45,93.46,93.425,93.442,190499995.0
2006-09-15 17:48:00,93.471,93.479,93.459,93.471,70299998.0
2006-09-15 17:49:00,93.452,93.485,93.448,93.463,227999999.0
2006-09-15 17:50:00,93.45,93.477,93.447,93.477,201600002.0
2006-09-15 17:51:00,93.472,93.477,93.453,93.46,143700000.0
2006-09-15 17:52:00,93.464,93.496,93.464,93.496,183000001.0
2006-09-15 17:53:00,93.503,93.506,93.485,93.497,211599998.0
2006-09-15 17:54:00,93.492,93.492,93.463,93.475,241200001.0
2006-09-15 17:55:00,93.492,93.51,93.476,93.49,233500004.0
2006-09-15 17:56:00,93.52,93.542,93.52,93.53,236699998.0
2006-09-15 17:57:00,93.533,93.541,93.512,93.514,196800001.0
2006-09-15 17:58:00,93.509,93.54,93.509,93.54,186799995.0
2006-09-15 17:59:00,93.552,93.572,93.542,93.554,325000001.0
2006-09-15 18:00:00,93.565,93.565,93.537,93.564,209499996.0
2006-09-15 18:01:00,93.555,93.568,93.533,93.533,2076199992.0
2006-09-15 18:02:00,93.54,93.54,93.53,93.53,2018599994.0
2006-09-15 18:03:00,93.54,93.54,93.53,93.53,2018599994.0
2006-09-15 18:04:00,93.55,93.55,93.54,93.54,2018599994.0
2006-09-15 18:05:00,93.55,93.55,93.55,93.55,2018599994.0
2006-09-15 18:06:00,93.56,93.56,93.56,93.56,2018599994.0
2006-09-15 18:08:00,93.57,93.57,93.56,93.57,2018599994.0
2006-09-15 18:09:00,93.553,93.578,93.552,93.578,2018599994.0
2006-09-15 18:10:00,93.579,93.608,93.57,93.602,1744499992.0
2006-09-15 18:11:00,93.577,93.631,93.577,93.615,1032400002.0
2006-09-15 18:12:00,93.611,93.635,93.602,93.62,1380600001.0
2006-09-15 18:13:00,93.623,93.632,93.586,93.611,2035899992.0
2006-09-15 18:14:00,93.64,93.65,93.64,93.64,992300005.0
2006-09-15 18:15:00,93.65,93.65,93.63,93.63,992300005.0
2006-09-15 18:16:00,93.64,93.65,93.64,93.64,992300005.0
2006-09-15 18:17:00,93.634,93.651,93.62,93.62,992300005.0
2006-09-15 18:18:00,93.622,93.654,93.615,93.628,833599997.0
2006-09-15 18:19:00,93.615,93.628,93.601,93.625,2023299992.0
2006-09-15 18:20:00,93.621,93.657,93.613,93.628,2126599992.0
2006-09-15 18:21:00,93.613,93.636,93.607,93.636,1740799986.0
2006-09-15 18:22:00,93.624,93.657,93.612,93.657,1352599991.0
2006-09-15 18:24:00,93.664,93.672,93.634,93.641,2005299984.0
2006-09-15 18:25:00,93.67,93.67,93.66,93.66,1156199994.0
2006-09-15 18:26:00,93.65,93.65,93.64,93.64,1156199994.0
2006-09-15 18:27:00,93.605,93.629,93.597,93.627,1156199994.0
2006-09-15 18:28:00,93.625,93.652,93.617,93.633,1450199993.0
2006-09-15 18:29:00,93.653,93.66,93.612,93.639,1074299999.0
2006-09-15 18:30:00,93.646,93.675,93.632,93.66,900499997.0
2006-09-15 18:31:00,93.676,93.676,93.637,93.655,1392799997.0
2006-09-15 18:32:00,93.68,93.686,93.652,93.665,2027400005.0
2006-09-15 18:33:00,93.69,93.69,93.69,93.69,2007900001.0
2006-09-15 18:34:00,93.661,93.707,93.657,93.705,2007900001.0
2006-09-15 18:35:00,93.721,93.731,93.689,93.704,1873699993.0
2006-09-15 18:36:00,93.715,93.747,93.715,93.72,783899994.0
2006-09-15 18:37:00,93.73,93.762,93.705,93.762,1209199988.0
2006-09-15 18:38:00,93.772,93.772,93.732,93.764,889799998.0
2006-09-15 18:39:00,93.761,93.767,93.736,93.736,1023700006.0
2006-09-15 18:40:00,93.755,93.769,93.732,93.751,1644000003.0
2006-09-15 18:41:00,93.753,93.768,93.739,93.743,792200006.0
2006-09-15 18:42:00,93.762,93.777,93.744,93.752,1268800002.0
2006-09-15 18:43:00,93.771,93.771,93.733,93.753,526100000.0
2006-09-15 18:44:00,93.761,93.789,93.754,93.777,934499998.0
2006-09-15 18:45:00,93.773,93.796,93.757,93.774,1019600000.0
2006-09-15 18:46:00,93.794,93.848,93.791,93.84,849800001.0
2006-09-15 18:47:00,93.854,93.873,93.839,93.85,224500001.0
2006-09-15 18:48:00,93.862,93.872,93.845,93.858,483800001.0
2006-09-15 18:49:00,93.872,93.872,93.836,93.848,906700003.0
2006-09-15 18:50:00,93.838,93.868,93.838,93.868,706900000.0
2006-09-15 18:51:00,93.863,93.871,93.844,93.86,1154099989.0
2006-09-15 18:52:00,93.88,93.897,93.867,93.893,1355000005.0
2006-09-15 18:53:00,93.876,93.894,93.851,93.881,1327999991.0
2006-09-15 18:54:00,93.879,93.912,93.869,93.87,1353599990.0
2006-09-15 18:55:00,93.872,93.887,93.857,93.885,1629099989.0
2006-09-15 18:56:00,93.866,93.887,93.858,93.881,407400002.0
2006-09-15 18:57:00,93.864,93.88,93.849,93.88,509799999.0
2006-09-15 18:58:00,93.858,93.878,93.848,93.871,1089599999.0
2006-09-15 18:59:00,93.862,93.872,93.831,93.845,1138199997.0
2006-09-15 19:00:00,93.868,93.88,93.84,93.84,366900000.0
2006-09-15 19:01:00,93.849,93.872,93.835,93.857,416499998.0
2006-09-15 19:02:00,93.863,93.869,93.848,93.851,270299996.0
2006-09-15 19:03:00,93.865,93.868,93.845,93.845,587800005.0
2006-09-15 19:04:00,93.832,93.85,93.814,93.83,422400000.0
2006-09-15 19:05:00,93.825,93.835,93.809,93.818,476899996.0
2006-09-15 19:06:00,93.825,93.857,93.819,93.839,1019199993.0
2006-09-15 19:07:00,93.833,93.853,93.82,93.84,1302999998.0
2006-09-15 19:08:00,93.824,93.863,93.824,93.829,1599399992.0
2006-09-15 19:09:00,93.842,93.853,93.816,93.85,1175599997.0
2006-09-15 19:10:00,93.845,93.852,93.822,93.838,245099996.0
2006-09-15 19:11:00,93.836,93.861,93.828,93.844,499999996.0
2006-09-15 19:12:00,93.839,93.882,93.839,93.877,229299999.0
2006-09-15 19:13:00,93.868,93.87,93.847,93.847,419899999.0
2006-09-15 19:14:00,93.871,93.915,93.871,93.908,371100000.0
2006-09-15 19:15:00,93.911,93.931,93.893,93.913,915799996.0
2006-09-15 19:16:00,93.933,93.942,93.908,93.919,547199991.0
2006-09-15 19:17:00,93.927,93.934,93.893,93.916,642499997.0
2006-09-15 19:18:00,93.935,93.943,93.905,93.905,620399994.0
2006-09-15 19:19:00,93.89,93.933,93.89,93.921,1075299989.0
2006-09-15 19:20:00,93.92,93.943,93.907,93.92,798699998.0
2006-09-15 19:21:00,93.917,93.932,93.888,93.907,715299999.0
2006-09-15 19:22:00,93.886,93.906,93.876,93.89,179599999.0
2006-09-15 19:23:00,93.882,93.893,93.858,93.866,1631399988.0
2006-09-15 19:24:00,93.881,93.913,93.869,93.902,798599999.0
2006-09-15 19:25:00,93.905,93.929,93.896,93.907,1236200000.0
2006-09-15 19:26:00,93.903,93.93,93.884,93.884,1762199993.0
2006-09-15 19:27:00,93.904,93.908,93.88,93.888,1439100000.0
2006-09-15 19:28:00,93.897,93.926,93.896,93.92,938099998.0
2006-09-15 19:29:00,93.901,93.916,93.881,93.905,372799998.0
2006-09-15 19:30:00,93.91,93.915,93.889,93.905,1064400003.0
2006-09-15 19:31:00,93.89,93.916,93.887,93.916,675600004.0
2006-09-15 19:32:00,93.921,93.925,93.889,93.895,983000001.0
2006-09-15 19:33:00,93.895,93.905,93.879,93.888,721000000.0
2006-09-15 19:34:00,93.899,93.899,93.863,93.87,1079299993.0
2006-09-15 19:35:00,93.884,93.89,93.839,93.87,867599993.0
2006-09-15 19:36:00,93.879,93.909,93.872,93.902,668899998.0
2006-09-15 19:37:00,93.908,93.908,93.883,93.889,167100005.0
2006-09-15 19:38:00,93.899,93.936,93.893,93.917,912099995.0
2006-09-15 19:39:00,93.912,93.916,93.888,93.89,636700000.0
2006-09-15 19:40:00,93.899,93.904,93.874,93.875,803800000.0
2006-09-15 19:41:00,93.902,93.904,93.864,93.877,1316399995.0
2006-09-15 19:42:00,93.877,93.898,93.873,93.897,1040799996.0
2006-09-15 19:43:00,93.891,93.891,93.856,93.86,449999996.0
2006-09-15 19:44:00,93.848,93.848,93.809,93.824,744899994.0
2006-09-15 19:45:00,93.814,93.83,93.798,93.817,505999999.0
2006-09-15 19:46:00,93.828,93.84,93.803,93.803,600899996.0
2006-09-15 19:47:00,93.801,93.823,93.796,93.815,282199999.0
2006-09-15 19:48:00,93.802,93.864,93.802,93.864,1314400000.0
2006-09-15 19:49:00,93.855,93.86,93.836,93.84,518399996.0
2006-09-15 19:50:00,93.851,93.851,93.825,93.828,551600005.0
2006-09-15 19:51:00,93.846,93.853,93.824,93.832,581599996.0
2006-09-15 19:52:00,93.853,93.858,93.826,93.826,474400002.0
2006-09-15 19:53:00,93.842,93.843,93.811,93.827,765799998.0
2006-09-15 19:54:00,93.831,93.843,93.807,93.818,858199992.0
2006-09-15 19:55:00,93.833,93.837,93.809,93.82,293800001.0
2006-09-15 19:56:00,93.842,93.851,93.824,93.824,545599998.0
2006-09-15 19:57:00,93.822,93.844,93.808,93.842,614000006.0
2006-09-15 19:58:00,93.834,93.839,93.811,93.822,982299991.0
2006-09-15 19:59:00,93.832,93.842,93.812,93.819,779899996.0
2006-09-15 20:00:00,93.818,93.834,93.814,93.834,477700002.0
2006-09-15 20:01:00,93.823,93.838,93.802,93.833,465199995.0
2006-09-15 20:02:00,93.823,93.847,93.819,93.836,747699997.0
2006-09-15 20:03:00,93.825,93.835,93.803,93.82,548599997.0
2006-09-15 20:04:00,93.831,93.835,93.809,93.815,480200007.0
2006-09-15 20:05:00,93.811,93.829,93.807,93.828,348699996.0
2006-09-15 20:06:00,93.805,93.83,93.787,93.808,564600001.0
2006-09-15 20:07:00,93.818,93.82,93.79,93.796,532099996.0
2006-09-15 20:08:00,93.818,93.818,93.789,93.8,695399995.0
2006-09-15 20:09:00,93.805,93.816,93.789,93.797,522799995.0
2006-09-15 20:10:00,93.806,93.82,93.798,93.812,617100005.0
2006-09-15 20:11:00,93.797,93.814,93.767,93.813,1318499998.0
2006-09-15 20:12:00,93.804,93.818,93.783,93.798,1709000002.0
2006-09-15 20:13:00,93.802,93.816,93.784,93.799,1069599994.0
2006-09-15 20:14:00,93.777,93.797,93.758,93.779,657999994.0
2006-09-15 20:15:00,93.775,93.792,93.752,93.757,915299994.0
2006-09-15 20:16:00,93.777,93.797,93.76,93.76,1596399993.0
2006-09-15 20:17:00,93.786,93.803,93.771,93.785,178299999.0
2006-09-15 20:18:00,93.791,93.805,93.776,93.788,217299996.0
2006-09-15 20:19:00,93.782,93.79,93.752,93.763,1677199991.0
2006-09-15 20:20:00,93.775,93.782,93.744,93.745,1558799993.0
2006-09-15 20:21:00,93.771,93.79,93.757,93.771,378500003.0
2006-09-15 20:22:00,93.789,93.799,93.77,93.779,856299994.0
2006-09-15 20:23:00,93.797,93.799,93.758,93.772,932000000.0
2006-09-15 20:24:00,93.774,93.798,93.771,93.793,529399995.0
2006-09-15 20:25:00,93.769,93.782,93.74,93.76,699200003.0
2006-09-15 20:26:00,93.759,93.782,93.755,93.775,401999999.0
2006-09-15 20:27:00,93.767,93.785,93.747,93.765,1207299992.0
2006-09-15 20:28:00,93.75,93.777,93.734,93.761,2047199994.0
2006-09-15 20:29:00,93.78,93.78,93.77,93.77,1899999988.0
2006-09-15 20:30:00,93.787,93.803,93.767,93.769,1899999988.0
2006-09-15 20:31:00,93.764,93.773,93.74,93.76,1846700001.0
2006-09-15 20:33:00,93.773,93.781,93.743,93.76,626000003.0
2006-09-15 20:34:00,93.745,93.758,93.727,93.745,243600000.0
2006-09-15 20:35:00,93.755,93.76,93.73,93.73,683900000.0
2006-09-15 20:36:00,93.745,93.771,93.743,93.767,650599999.0
2006-09-15 20:37:00,93.761,93.763,93.726,93.73,575200000.0
2006-09-15 20:38:00,93.725,93.754,93.717,93.734,1430800000.0
2006-09-15 20:39:00,93.733,93.745,93.715,93.726,1305000004.0
2006-09-15 20:40:00,93.742,93.757,93.719,93.743,1552200005.0
2006-09-15 20:41:00,93.739,93.764,93.735,93.759,1117000000.0
2006-09-15 20:42:00,93.758,93.758,93.722,93.722,1139699988.0
2006-09-15 20:43:00,93.734,93.755,93.726,93.745,585699997.0
2006-09-15 20:44:00,93.729,93.743,93.712,93.728,1267499994.0
2006-09-15 20:45:00,93.724,93.738,93.71,93.71,1096499989.0
2006-09-15 20:46:00,93.734,93.752,93.721,93.726,844900000.0
2006-09-15 20:47:00,93.742,93.753,93.702,93.702,1113299993.0
2006-09-15 20:48:00,93.695,93.723,93.695,93.708,764299996.0
2006-09-15 20:49:00,93.701,93.727,93.692,93.714,738599998.0
2006-09-15 20:50:00,93.691,93.71,93.674,93.693,1037000007.0
2006-09-15 20:51:00,93.686,93.708,93.677,93.695,755599997.0
2006-09-15 20:52:00,93.697,93.712,93.686,93.703,641699996.0
2006-09-15 20:53:00,93.698,93.698,93.669,93.686,1663700010.0
2006-09-15 20:54:00,93.683,93.701,93.676,93.693,453099993.0
2006-09-15 20:55:00,93.69,93.695,93.663,93.677,1015300005.0
2006-09-15 20:56:00,93.671,93.681,93.624,93.632,1037300001.0
2006-09-15 20:57:00,93.632,93.663,93.632,93.663,1484899994.0
2006-09-15 20:58:00,93.66,93.66,93.65,93.65,2019599990.0
2006-09-15 20:59:00,93.635,93.668,93.621,93.656,2019599990.0
2006-09-15 21:00:00,93.652,93.658,93.617,93.633,2063299993.0
2006-09-15 21:01:00,93.64,93.64,93.64,93.64,752199990.0
2006-09-15 21:02:00,93.611,93.647,93.606,93.642,752199990.0
2006-09-15 21:03:00,93.643,93.656,93.631,93.631,599800006.0
2006-09-15 21:04:00,93.643,93.647,93.624,93.635,369200000.0
2006-09-15 21:05:00,93.61,93.645,93.607,93.645,429699999.0
2006-09-15 21:06:00,93.635,93.66,93.622,93.64,585099997.0
2006-09-15 21:07:00,93.649,93.667,93.637,93.654,713399999.0
2006-09-15 21:08:00,93.649,93.667,93.635,93.647,679900001.0
2006-09-15 21:09:00,93.656,93.662,93.639,93.64,291800001.0
2006-09-15 21:10:00,93.655,93.663,93.644,93.646,362400000.0
2006-09-15 21:11:00,93.652,93.675,93.65,93.666,455800003.0
2006-09-15 21:12:00,93.659,93.677,93.639,93.677,377200000.0
2006-09-15 21:13:00,93.672,93.678,93.654,93.654,803099997.0
2006-09-15 21:14:00,93.681,93.687,93.654,93.671,955600003.0
2006-09-15 21:15:00,93.687,93.687,93.656,93.661,1348700003.0
2006-09-15 21:16:00,93.677,93.686,93.661,93.662,667099997.0
2006-09-15 21:17:00,93.678,93.68,93.647,93.651,1352500003.0
2006-09-15 21:18:00,93.662,93.665,93.64,93.643,778599996.0
2006-09-15 21:19:00,93.653,93.672,93.638,93.654,1115200000.0
2006-09-15 21:20:00,93.653,93.662,93.627,93.645,1499599995.0
2006-09-15 21:21:00,93.654,93.665,93.631,93.634,1769399992.0
2006-09-15 21:22:00,93.647,93.657,93.613,93.636,1708199990.0
2006-09-15 21:23:00,93.639,93.654,93.604,93.63,1026299993.0
2006-09-15 21:24:00,93.632,93.644,93.622,93.639,818099999.0
2006-09-15 21:25:00,93.637,93.654,93.622,93.629,1228799993.0
2006-09-15 21:26:00,93.658,93.682,93.645,93.645,435899999.0
2006-09-15 21:27:00,93.635,93.659,93.604,93.629,512799998.0
2006-09-15 21:28:00,93.621,93.636,93.611,93.63,219800000.0
2006-09-15 21:29:00,93.632,93.642,93.607,93.627,640100005.0
2006-09-15 21:30:00,93.624,93.64,93.615,93.619,279999997.0
2006-09-15 21:31:00,93.635,93.642,93.617,93.627,180400001.0
2006-09-15 21:32:00,93.645,93.645,93.623,93.629,1495000001.0
2006-09-15 21:33:00,93.637,93.641,93.614,93.614,194900001.0
2006-09-15 21:34:00,93.63,93.641,93.603,93.603,539399998.0
2006-09-15 21:35:00,93.622,93.639,93.613,93.635,371200000.0
2006-09-15 21:36:00,93.615,93.642,93.615,93.637,114600000.0
2006-09-15 21:37:00,93.62,93.625,93.6,93.61,415999999.0
2006-09-15 21:38:00,93.607,93.626,93.591,93.601,489599997.0
2006-09-15 21:39:00,93.624,93.649,93.6,93.639,331700000.0
2006-09-15 21:40:00,93.65,93.655,93.624,93.631,366100001.0
2006-09-15 21:41:00,93.638,93.654,93.629,93.649,354100002.0
2006-09-15 21:42:00,93.656,93.656,93.613,93.613,595499991.0
2006-09-15 21:43:00,93.657,93.657,93.627,93.63,490100000.0
2006-09-15 21:44:00,93.625,93.646,93.609,93.646,1383999999.0
2006-09-15 21:45:00,93.635,93.656,93.619,93.641,1113300002.0
2006-09-15 21:46:00,93.632,93.66,93.617,93.617,682899996.0
2006-09-15 21:47:00,93.654,93.658,93.629,93.637,911200005.0
2006-09-15 21:48:00,93.642,93.655,93.617,93.628,391900002.0
2006-09-15 21:49:00,93.627,93.627,93.596,93.598,790600003.0
2006-09-15 21:50:00,93.595,93.616,93.595,93.616,234700001.0
2006-09-15 21:51:00,93.603,93.617,93.585,93.602,485699999.0
2006-09-15 21:52:00,93.585,93.614,93.574,93.598,680500002.0
2006-09-15 21:53:00,93.601,93.602,93.574,93.574,164799998.0
2006-09-15 21:54:00,93.595,93.595,93.569,93.569,205800000.0
2006-09-15 21:55:00,93.587,93.59,93.567,93.575,311600000.0
2006-09-15 21:56:00,93.588,93.598,93.575,93.575,622599993.0
2006-09-15 21:57:00,93.572,93.586,93.565,93.573,191900002.0
2006-09-15 21:58:00,93.582,93.597,93.582,93.597,201999998.0
2006-09-15 21:59:00,93.592,93.597,93.56,93.567,658400002.0
2006-09-15 22:00:00,93.56,93.58,93.53,93.556,651900000.0
2006-09-15 22:01:00,93.546,93.578,93.545,93.578,678299992.0
2006-09-15 22:02:00,93.574,93.588,93.555,93.56,1255799993.0
2006-09-15 22:03:00,93.563,93.603,93.563,93.596,291099999.0
2006-09-15 22:04:00,93.611,93.621,93.594,93.615,739800000.0
2006-09-15 22:05:00,93.591,93.611,93.568,93.603,367099996.0
2006-09-15 22:06:00,93.608,93.612,93.584,93.584,85199998.0
2006-09-15 22:07:00,93.61,93.617,93.593,93.614,284300001.0
2006-09-15 22:08:00,93.609,93.624,93.592,93.593,184900003.0
2006-09-15 22:09:00,93.615,93.619,93.595,93.596,294799995.0
2006-09-15 22:10:00,93.602,93.622,93.582,93.604,164400000.0
2006-09-15 22:11:00,93.592,93.609,93.579,93.597,379300008.0
2006-09-15 22:12:00,93.589,93.606,93.566,93.571,324500002.0
2006-09-15 22:13:00,93.575,93.575,93.544,93.558,629499998.0
2006-09-15 22:14:00,93.573,93.583,93.554,93.565,277399999.0
2006-09-15 22:15:00,93.555,93.574,93.546,93.564,650699998.0
2006-09-15 22:16:00,93.548,93.572,93.547,93.568,373700002.0
2006-09-15 22:17:00,93.571,93.59,93.549,93.583,355000002.0
2006-09-15 22:18:00,93.568,93.589,93.558,93.574,348799997.0
2006-09-15 22:19:00,93.571,93.593,93.568,93.588,255600001.0
2006-09-15 22:20:00,93.598,93.603,93.584,93.592,238500002.0
2006-09-15 22:21:00,93.593,93.604,93.577,93.577,136700000.0
2006-09-15 22:22:00,93.586,93.586,93.563,93.563,492299999.0
2006-09-15 22:23:00,93.543,93.568,93.531,93.551,199599997.0
2006-09-15 22:24:00,93.552,93.563,93.536,93.563,175099997.0
2006-09-15 22:25:00,93.556,93.576,93.542,93.562,210499999.0
2006-09-15 22:26:00,93.576,93.576,93.543,93.572,216499997.0
2006-09-15 22:27:00,93.571,93.571,93.536,93.54,714999999.0
2006-09-15 22:28:00,93.536,93.567,93.534,93.562,257700001.0
2006-09-15 22:29:00,93.552,93.571,93.523,93.546,338499996.0
2006-09-15 22:30:00,93.552,93.585,93.548,93.585,456599996.0
2006-09-15 22:31:00,93.59,93.59,93.568,93.568,149599999.0
2006-09-15 22:32:00,93.582,93.584,93.552,93.552,148900001.0
2006-09-15 22:33:00,93.568,93.581,93.555,93.555,456100000.0
2006-09-15 22:34:00,93.554,93.576,93.548,93.565,496900001.0
2006-09-15 22:35:00,93.573,93.576,93.555,93.559,273299999.0
2006-09-15 22:36:00,93.58,93.583,93.555,93.56,461299996.0
2006-09-15 22:37:00,93.566,93.577,93.542,93.557,197400000.0
2006-09-15 22:38:00,93.576,93.578,93.556,93.556,239200000.0
2006-09-15 22:39:00,93.585,93.591,93.566,93.574,220300001.0
2006-09-15 22:40:00,93.578,93.601,93.559,93.586,380699998.0
2006-09-15 22:41:00,93.601,93.601,93.576,93.576,166599998.0
2006-09-15 22:42:00,93.574,93.593,93.566,93.593,216600003.0
2006-09-15 22:43:00,93.594,93.616,93.588,93.605,845500004.0
2006-09-15 22:44:00,93.602,93.608,93.575,93.579,355400000.0
2006-09-15 22:45:00,93.598,93.604,93.563,93.578,498500004.0
2006-09-15 22:46:00,93.592,93.617,93.568,93.595,569700000.0
2006-09-15 22:47:00,93.622,93.625,93.602,93.608,290999996.0
2006-09-15 22:48:00,93.619,93.619,93.579,93.581,576299996.0
2006-09-15 22:49:00,93.614,93.639,93.598,93.615,483799998.0
2006-09-15 22:50:00,93.636,93.648,93.612,93.63,276399997.0
2006-09-15 22:51:00,93.632,93.65,93.614,93.627,552099999.0
2006-09-15 22:52:00,93.641,93.641,93.607,93.608,199599997.0
2006-09-15 22:53:00,93.642,93.647,93.602,93.615,403599999.0
2006-09-15 22:54:00,93.63,93.642,93.609,93.625,221099999.0
2006-09-15 22:55:00,93.632,93.658,93.63,93.652,485299996.0
2006-09-15 22:56:00,93.62,93.649,93.62,93.649,253600002.0
2006-09-15 22:57:00,93.656,93.662,93.624,93.634,382299994.0
2006-09-15 22:58:00,93.628,93.646,93.609,93.618,86699999.0
2006-09-15 22:59:00,93.576,93.603,93.525,93.599,415400003.0
2006-09-17 23:00:00,93.408,93.432,93.265,93.265,137499996.0
2006-09-17 23:01:00,93.261,93.281,93.245,93.281,252999998.0
2006-09-17 23:02:00,93.287,93.298,93.278,93.292,228500001.0
2006-09-17 23:03:00,93.298,93.298,93.272,93.296,250199999.0
2006-09-17 23:04:00,93.249,93.271,93.229,93.232,199499997.0
2006-09-17 23:05:00,93.25,93.254,93.224,93.225,252700000.0
2006-09-17 23:06:00,93.252,93.286,93.252,93.264,151699998.0
2006-09-17 23:07:00,93.265,93.313,93.265,93.282,166799998.0
2006-09-17 23:08:00,93.265,93.305,93.262,93.295,322700003.0
2006-09-17 23:09:00,93.292,93.325,93.292,93.299,222500002.0
2006-09-17 23:10:00,93.305,93.305,93.277,93.297,135900000.0
2006-09-17 23:11:00,93.293,93.301,93.262,93.281,220800001.0
2006-09-17 23:12:00,93.285,93.317,93.25,93.297,297900006.0
2006-09-17 23:13:00,93.304,93.304,93.27,93.27,99299998.0
2006-09-17 23:14:00,93.294,93.308,93.269,93.286,209399998.0
2006-09-17 23:15:00,93.303,93.32,93.295,93.305,105299999.0
2006-09-17 23:16:00,93.287,93.333,93.287,93.325,253000000.0
2006-09-17 23:17:00,93.31,93.327,93.293,93.313,252799998.0
2006-09-17 23:18:00,93.324,93.327,93.304,93.307,238799998.0
2006-09-17 23:19:00,93.281,93.311,93.281,93.294,126799997.0
2006-09-17 23:20:00,93.32,93.339,93.295,93.306,245999999.0
2006-09-17 23:21:00,93.295,93.316,93.284,93.3,302999999.0
2006-09-17 23:22:00,93.285,93.304,93.266,93.281,122800001.0
2006-09-17 23:23:00,93.27,93.296,93.26,93.294,222500001.0
2006-09-17 23:24:00,93.297,93.332,93.29,93.3,284699998.0
2006-09-17 23:25:00,93.304,93.329,93.304,93.31,208400000.0
2006-09-17 23:26:00,93.331,93.35,93.316,93.34,213299996.0
2006-09-17 23:27:00,93.345,93.359,93.327,93.335,336200000.0
2006-09-17 23:28:00,93.344,93.353,93.326,93.35,266399998.0
2006-09-17 23:29:00,93.338,93.353,93.313,93.341,267100002.0
2006-09-17 23:30:00,93.352,93.352,93.324,93.327,199000000.0
2006-09-17 23:31:00,93.34,93.365,93.34,93.349,213699999.0
2006-09-17 23:32:00,93.322,93.348,93.315,93.339,156099999.0
2006-09-17 23:33:00,93.338,93.361,93.317,93.361,227499999.0
2006-09-17 23:34:00,93.607,93.607,93.318,93.326,322399999.0
2006-09-17 23:35:00,93.282,93.3,93.254,93.293,275399995.0
2006-09-17 23:36:00,93.302,93.302,93.277,93.277,111099997.0
2006-09-17 23:37:00,93.282,93.305,93.282,93.305,96499998.0
2006-09-17 23:38:00,93.318,93.331,93.299,93.313,182000001.0
2006-09-17 23:39:00,93.337,93.345,93.32,93.335,162200002.0
2006-09-17 23:40:00,93.317,93.342,93.31,93.328,271799997.0
2006-09-17 23:41:00,93.335,93.345,93.32,93.337,167299999.0
2006-09-17 23:42:00,93.341,93.368,93.33,93.332,302900001.0
2006-09-17 23:43:00,93.342,93.378,93.342,93.377,240200002.0
2006-09-17 23:44:00,93.35,93.374,93.347,93.355,345900003.0
2006-09-17 23:45:00,93.329,93.352,93.321,93.321,176400000.0
2006-09-17 23:46:00,93.321,93.343,93.321,93.343,35500000.0
2006-09-17 23:47:00,93.319,93.345,93.307,93.325,175700001.0
2006-09-17 23:48:00,93.343,93.343,93.32,93.323,168299996.0
2006-09-17 23:49:00,93.332,93.332,93.301,93.306,142799997.0
2006-09-17 23:50:00,93.311,93.331,93.294,93.315,202100000.0
2006-09-17 23:51:00,93.308,93.33,93.303,93.325,238699998.0
2006-09-17 23:52:00,93.337,93.348,93.324,93.328,125199997.0
2006-09-17 23:53:00,93.309,93.323,93.302,93.302,244499999.0
2006-09-17 23:54:00,93.296,93.313,93.278,93.296,222299997.0
2006-09-17 23:55:00,93.269,93.31,93.269,93.31,126999998.0
2006-09-17 23:56:00,93.32,93.325,93.3,93.3,170900002.0
2006-09-17 23:57:00,93.3,93.32,93.3,93.32,63400000.0
2006-09-17 23:58:00,93.299,93.317,93.296,93.309,88800002.0
2006-09-17 23:59:00,93.292,93.313,93.283,93.283,213399996.0
2006-09-18 00:00:00,93.301,93.301,93.277,93.298,179400000.0
2006-09-18 00:01:00,93.273,93.31,93.273,93.301,374200000.0
2006-09-18 00:02:00,93.324,93.324,93.291,93.296,203800003.0
2006-09-18 00:03:00,93.291,93.304,93.285,93.302,192600000.0
2006-09-18 00:04:00,93.289,93.329,93.289,93.329,138900000.0
2006-09-18 00:05:00,93.413,93.42,93.391,93.391,193700001.0
2006-09-18 00:06:00,93.328,93.33,93.3,93.316,251099997.0
2006-09-18 00:07:00,93.329,93.336,93.313,93.318,129600002.0
2006-09-18 00:08:00,93.332,93.332,93.313,93.313,76300000.0
2006-09-18 00:09:00,93.325,93.359,93.303,93.329,159100001.0
2006-09-18 00:10:00,93.328,93.361,93.328,93.337,222400000.0
2006-09-18 00:11:00,93.331,93.35,93.322,93.35,117399998.0
2006-09-18 00:12:00,93.368,93.38,93.355,93.356,228399998.0
2006-09-18 00:13:00,93.386,93.395,93.361,93.361,188900004.0
2006-09-18 00:14:00,93.377,93.403,93.364,93.38,216299995.0
2006-09-18 00:15:00,93.395,93.41,93.38,93.39,144999999.0
2006-09-18 00:16:00,93.397,93.414,93.389,93.404,190400002.0
2006-09-18 00:17:00,93.408,93.408,93.377,93.377,172100000.0
2006-09-18 00:18:00,93.398,93.429,93.379,93.404,211800005.0
2006-09-18 00:19:00,93.428,93.456,93.424,93.434,219299998.0
2006-09-18 00:20:00,93.445,93.453,93.414,93.414,183499999.0
2006-09-18 00:21:00,93.426,93.446,93.416,93.437,242899997.0
2006-09-18 00:22:00,93.442,93.486,93.442,93.486,156700005.0
2006-09-18 00:23:00,93.472,93.472,93.447,93.447,149599999.0
2006-09-18 00:24:00,93.485,93.514,93.468,93.48,230899998.0
2006-09-18 00:25:00,93.507,93.529,93.501,93.519,188400002.0
2006-09-18 00:26:00,93.497,93.523,93.484,93.523,101000000.0
2006-09-18 00:27:00,93.521,93.549,93.498,93.507,218999998.0
2006-09-18 00:28:00,93.497,93.507,93.484,93.503,223599997.0
2006-09-18 00:29:00,93.514,93.514,93.481,93.503,226400000.0
2006-09-18 00:30:00,93.492,93.509,93.487,93.498,106300001.0
2006-09-18 00:31:00,93.496,93.517,93.485,93.517,125999999.0
2006-09-18 00:32:00,93.524,93.606,93.519,93.606,194000000.0
2006-09-18 00:33:00,93.642,93.695,93.638,93.676,192500001.0
2006-09-18 00:34:00,93.641,93.654,93.606,93.606,253300003.0
2006-09-18 00:35:00,93.635,93.643,93.611,93.631,264899996.0
2006-09-18 00:36:00,93.625,93.649,93.618,93.647,247800002.0
2006-09-18 00:37:00,93.642,93.643,93.62,93.621,253100001.0
2006-09-18 00:38:00,93.613,93.646,93.613,93.646,109600000.0
2006-09-18 00:39:00,93.634,93.65,93.619,93.627,255500003.0
2006-09-18 00:40:00,93.632,93.651,93.62,93.631,334199996.0
2006-09-18 00:41:00,93.622,93.651,93.622,93.649,210999998.0
2006-09-18 00:42:00,93.633,93.668,93.633,93.668,254500000.0
2006-09-18 00:43:00,93.66,93.682,93.65,93.678,197799998.0
2006-09-18 00:44:00,93.668,93.668,93.631,93.631,151899997.0
2006-09-18 00:45:00,93.656,93.69,93.656,93.687,107299999.0
2006-09-18 00:46:00,93.687,93.693,93.665,93.684,198999998.0
2006-09-18 00:47:00,93.662,93.682,93.631,93.675,315600000.0
2006-09-18 00:48:00,93.652,93.667,93.629,93.647,328000000.0
2006-09-18 00:49:00,93.654,93.662,93.62,93.639,187800001.0
2006-09-18 00:50:00,93.646,93.654,93.613,93.623,351899999.0
2006-09-18 00:51:00,93.627,93.627,93.591,93.611,178699997.0
2006-09-18 00:52:00,93.625,93.625,93.577,93.581,157099999.0
2006-09-18 00:53:00,93.59,93.602,93.582,93.585,218200003.0
2006-09-18 00:54:00,93.6,93.611,93.575,93.586,211900002.0
2006-09-18 00:55:00,93.586,93.618,93.583,93.618,264399999.0
2006-09-18 00:56:00,93.588,93.606,93.569,93.581,288599997.0
2006-09-18 00:57:00,93.582,93.598,93.577,93.598,229099997.0
2006-09-18 00:58:00,93.608,93.616,93.587,93.587,122299998.0
2006-09-18 00:59:00,93.605,93.617,93.581,93.594,260499995.0
2006-09-18 01:00:00,93.575,93.607,93.574,93.594,184299999.0
2006-09-18 01:01:00,93.58,93.602,93.562,93.562,265499998.0
2006-09-18 01:02:00,93.57,93.585,93.55,93.58,210800002.0
2006-09-18 01:03:00,93.554,93.601,93.554,93.601,88300000.0
2006-09-18 01:04:00,93.557,93.595,93.557,93.595,153900000.0
2006-09-18 01:05:00,93.568,93.591,93.559,93.585,292800001.0
2006-09-18 01:06:00,93.568,93.612,93.568,93.612,241800001.0
2006-09-18 01:07:00,93.615,93.648,93.608,93.626,277300002.0
2006-09-18 01:08:00,93.617,93.643,93.611,93.643,114899999.0
2006-09-18 01:09:00,93.647,93.649,93.631,93.637,107600001.0
2006-09-18 01:10:00,93.642,93.67,93.636,93.67,200399997.0
2006-09-18 01:11:00,93.678,93.696,93.66,93.683,203700001.0
2006-09-18 01:12:00,93.682,93.703,93.677,93.68,183299999.0
2006-09-18 01:13:00,93.67,93.698,93.663,93.698,216599996.0
2006-09-18 01:14:00,93.696,93.7,93.669,93.669,112100001.0
2006-09-18 01:15:00,93.687,93.7,93.681,93.697,251199994.0
2006-09-18 01:16:00,93.695,93.697,93.664,93.664,266399999.0
2006-09-18 01:17:00,93.66,93.685,93.66,93.685,166300002.0
2006-09-18 01:18:00,93.694,93.72,93.694,93.72,84300000.0
2006-09-18 01:19:00,93.721,93.721,93.699,93.699,180000000.0
2006-09-18 01:20:00,93.697,93.73,93.697,93.725,236499997.0
2006-09-18 01:21:00,93.726,93.744,93.712,93.714,245999999.0
2006-09-18 01:22:00,93.723,93.727,93.705,93.715,31900000.0
2006-09-18 01:23:00,93.722,93.725,93.698,93.723,182000001.0
2006-09-18 01:24:00,93.699,93.717,93.677,93.692,150000002.0
2006-09-18 01:25:00,93.678,93.696,93.672,93.687,145799999.0
2006-09-18 01:26:00,93.697,93.718,93.688,93.69,183200001.0
2006-09-18 01:27:00,93.729,93.739,93.715,93.737,165199998.0
2006-09-18 01:28:00,93.74,93.76,93.728,93.742,147000001.0
2006-09-18 01:29:00,93.719,93.755,93.719,93.75,226800001.0
2006-09-18 01:30:00,93.766,93.776,93.739,93.752,168000000.0
2006-09-18 01:31:00,93.747,93.753,93.726,93.736,299400002.0
2006-09-18 01:32:00,93.737,93.741,93.716,93.727,278700002.0
2006-09-18 01:33:00,93.724,93.741,93.724,93.741,105899999.0
2006-09-18 01:34:00,93.725,93.742,93.71,93.721,332299996.0
2006-09-18 01:35:00,93.704,93.737,93.704,93.737,233199999.0
2006-09-18 01:36:00,93.722,93.722,93.7,93.7,42900000.0
2006-09-18 01:37:00,93.72,93.734,93.708,93.732,186800000.0
2006-09-18 01:38:00,93.738,93.738,93.71,93.721,282199996.0
2006-09-18 01:39:00,93.722,93.735,93.705,93.721,116900001.0
2006-09-18 01:40:00,93.726,93.745,93.717,93.73,191099997.0
2006-09-18 01:41:00,93.723,93.738,93.708,93.725,214400000.0
2006-09-18 01:42:00,93.719,93.74,93.714,93.74,78200000.0
2006-09-18 01:43:00,93.741,93.742,93.72,93.726,190300000.0
2006-09-18 01:44:00,93.734,93.741,93.716,93.729,251300001.0
2006-09-18 01:45:00,93.741,93.753,93.713,93.734,142499997.0
2006-09-18 01:46:00,93.773,93.83,93.772,93.788,336300001.0
2006-09-18 01:47:00,93.8,93.835,93.793,93.813,172600001.0
2006-09-18 01:48:00,93.823,93.836,93.791,93.828,232899998.0
2006-09-18 01:49:00,93.819,93.858,93.819,93.858,266400001.0
2006-09-18 01:50:00,93.823,93.867,93.823,93.867,374599999.0
2006-09-18 01:51:00,93.873,93.873,93.811,93.821,177400000.0
2006-09-18 01:52:00,93.825,93.849,93.815,93.829,175599997.0
2006-09-18 01:53:00,93.838,93.864,93.832,93.852,221899999.0
2006-09-18 01:54:00,93.863,93.875,93.846,93.846,213499998.0
2006-09-18 01:55:00,93.852,93.852,93.824,93.826,171000003.0
2006-09-18 01:56:00,93.821,93.853,93.821,93.845,275899999.0
2006-09-18 01:57:00,93.83,93.857,93.824,93.857,318499996.0
2006-09-18 01:58:00,93.857,93.891,93.855,93.881,435700003.0
2006-09-18 01:59:00,93.857,93.872,93.836,93.844,266100002.0
2006-09-18 02:00:00,93.804,93.828,93.789,93.802,188299997.0
2006-09-18 02:01:00,93.781,93.796,93.736,93.749,153300000.0
2006-09-18 02:02:00,93.751,93.77,93.745,93.756,97400001.0
2006-09-18 02:03:00,93.755,93.782,93.75,93.768,188099996.0
2006-09-18 02:04:00,93.732,93.763,93.689,93.692,189799999.0
2006-09-18 02:05:00,93.683,93.738,93.683,93.738,219299998.0
2006-09-18 02:06:00,93.736,93.736,93.715,93.715,199099996.0
2006-09-18 02:07:00,93.734,93.749,93.714,93.729,269399996.0
2006-09-18 02:08:00,93.742,93.799,93.732,93.78,256699998.0
2006-09-18 02:09:00,93.775,93.83,93.775,93.808,194899999.0
2006-09-18 02:10:00,93.818,93.832,93.805,93.815,190899994.0
2006-09-18 02:11:00,93.814,93.834,93.806,93.829,216100000.0
2006-09-18 02:12:00,93.839,93.842,93.805,93.815,252400000.0
2006-09-18 02:13:00,93.85,93.883,93.845,93.878,371299998.0
2006-09-18 02:14:00,93.878,93.893,93.853,93.862,101999999.0
2006-09-18 02:15:00,93.826,93.858,93.814,93.833,375400002.0
2006-09-18 02:16:00,93.809,93.847,93.809,93.833,258800002.0
2006-09-18 02:17:00,93.851,93.868,93.846,93.866,200200000.0
2006-09-18 02:18:00,93.858,93.858,93.835,93.845,175200001.0
2006-09-18 02:19:00,93.848,93.869,93.831,93.858,253299998.0
2006-09-18 02:20:00,93.857,93.86,93.837,93.847,216399997.0
2006-09-18 02:21:00,93.863,93.863,93.84,93.84,114899997.0
2006-09-18 02:22:00,93.836,93.857,93.828,93.857,93999999.0
2006-09-18 02:23:00,93.84,93.859,93.82,93.859,280000000.0
2006-09-18 02:24:00,93.846,93.861,93.835,93.85,255300001.0
2006-09-18 02:25:00,93.843,93.857,93.828,93.853,250700002.0
2006-09-18 02:26:00,93.846,93.857,93.817,93.835,117100000.0
2006-09-18 02:27:00,93.85,93.85,93.82,93.82,287600000.0
2006-09-18 02:28:00,93.841,93.857,93.832,93.857,79600000.0
2006-09-18 02:29:00,93.865,93.87,93.85,93.86,312099997.0
2006-09-18 02:30:00,93.859,93.868,93.839,93.849,117499999.0
2006-09-18 02:31:00,93.857,93.883,93.847,93.881,195800000.0
2006-09-18 02:32:00,93.871,93.885,93.857,93.874,169100002.0
2006-09-18 02:33:00,93.863,93.878,93.856,93.878,139000001.0
2006-09-18 02:34:00,93.875,93.892,93.85,93.873,308000002.0
2006-09-18 02:35:00,93.889,93.896,93.868,93.878,343799999.0
2006-09-18 02:36:00,93.895,93.907,93.878,93.893,174799999.0
2006-09-18 02:37:00,93.901,93.925,93.871,93.925,235700000.0
2006-09-18 02:38:00,93.917,93.933,93.893,93.93,231999997.0
2006-09-18 02:39:00,93.917,93.917,93.89,93.899,221099997.0
2006-09-18 02:40:00,93.89,93.914,93.881,93.914,130199999.0
2006-09-18 02:41:00,93.903,93.917,93.882,93.901,423999995.0
2006-09-18 02:42:00,93.876,93.894,93.845,93.865,333999997.0
2006-09-18 02:43:00,93.843,93.864,93.83,93.851,201199999.0
2006-09-18 02:44:00,93.829,93.848,93.807,93.835,318099999.0
2006-09-18 02:45:00,93.838,93.838,93.819,93.838,103000001.0
2006-09-18 02:46:00,93.833,93.86,93.815,93.843,283899997.0
2006-09-18 02:47:00,93.853,93.853,93.829,93.84,145000002.0
2006-09-18 02:48:00,93.848,93.861,93.831,93.853,275000003.0
2006-09-18 02:49:00,93.816,93.838,93.81,93.833,177200000.0
2006-09-18 02:50:00,93.837,93.837,93.812,93.812,170200002.0
2006-09-18 02:51:00,93.816,93.836,93.811,93.83,223899999.0
2006-09-18 02:52:00,93.815,93.845,93.798,93.81,198399998.0
2006-09-18 02:53:00,93.793,93.818,93.775,93.804,210599997.0
2006-09-18 02:54:00,93.789,93.812,93.784,93.798,360199999.0
2006-09-18 02:55:00,93.811,93.82,93.794,93.801,160100000.0
2006-09-18 02:56:00,93.816,93.827,93.806,93.823,328399996.0
2006-09-18 02:57:00,93.782,93.802,93.773,93.794,146200000.0
2006-09-18 02:58:00,93.793,93.793,93.77,93.778,95900000.0
2006-09-18 02:59:00,93.768,93.799,93.764,93.78,305300001.0
2006-09-18 03:00:00,93.759,93.791,93.759,93.767,268499998.0
2006-09-18 03:01:00,93.783,93.809,93.783,93.806,250699999.0
2006-09-18 03:02:00,93.803,93.806,93.785,93.798,134200000.0
2006-09-18 03:03:00,93.799,93.806,93.777,93.793,174499997.0
2006-09-18 03:04:00,93.776,93.798,93.776,93.78,96500000.0
2006-09-18 03:05:00,93.781,93.795,93.77,93.785,349899999.0
2006-09-18 03:06:00,93.775,93.79,93.768,93.787,227500003.0
2006-09-18 03:07:00,93.782,93.782,93.743,93.748,184199999.0
2006-09-18 03:08:00,93.775,93.775,93.737,93.737,236199999.0
2006-09-18 03:09:00,93.727,93.746,93.724,93.742,247799999.0
2006-09-18 03:10:00,93.736,93.779,93.736,93.779,270000000.0
2006-09-18 03:11:00,93.773,93.8,93.773,93.79,136400001.0
2006-09-18 03:12:00,93.772,93.805,93.772,93.796,243600001.0
2006-09-18 03:13:00,93.793,93.807,93.769,93.777,319499997.0
2006-09-18 03:14:00,93.798,93.817,93.785,93.802,185400000.0
2006-09-18 03:15:00,93.77,93.792,93.758,93.78,162100000.0
2006-09-18 03:16:00,93.788,93.8,93.77,93.778,291899998.0
2006-09-18 03:17:00,93.78,93.808,93.78,93.79,174999999.0
2006-09-18 03:18:00,93.782,93.8,93.766,93.782,216399999.0
2006-09-18 03:19:00,93.774,93.795,93.774,93.794,122699996.0
2006-09-18 03:20:00,93.782,93.802,93.761,93.761,234099998.0
2006-09-18 03:21:00,93.778,93.794,93.77,93.793,375000000.0
2006-09-18 03:22:00,93.775,93.795,93.755,93.775,268699995.0
2006-09-18 03:23:00,93.773,93.784,93.759,93.774,227400002.0
2006-09-18 03:24:00,93.758,93.786,93.755,93.768,277099996.0
2006-09-18 03:25:00,93.773,93.779,93.747,93.754,337099998.0
2006-09-18 03:26:00,93.774,93.784,93.761,93.761,230599997.0
2006-09-18 03:27:00,93.766,93.787,93.765,93.771,165999999.0
2006-09-18 03:28:00,93.771,93.771,93.754,93.754,46800000.0
2006-09-18 03:29:00,93.774,93.774,93.757,93.771,77099999.0
2006-09-18 03:30:00,93.767,93.767,93.733,93.733,137099999.0
2006-09-18 03:31:00,93.752,93.752,93.722,93.722,156899999.0
2006-09-18 03:32:00,93.734,93.759,93.723,93.752,148800000.0
2006-09-18 03:33:00,93.757,93.766,93.741,93.741,312600002.0
2006-09-18 03:34:00,93.755,93.755,93.733,93.74,177899998.0
2006-09-18 03:35:00,93.731,93.762,93.731,93.747,246300001.0
2006-09-18 03:36:00,93.743,93.743,93.72,93.721,210699997.0
2006-09-18 03:37:00,93.739,93.748,93.719,93.719,227700000.0
2006-09-18 03:38:00,93.728,93.743,93.71,93.721,191100001.0
2006-09-18 03:39:00,93.724,93.748,93.704,93.704,166700001.0
2006-09-18 03:40:00,93.734,93.737,93.71,93.717,233899997.0
2006-09-18 03:41:00,93.74,93.753,93.727,93.743,233199999.0
2006-09-18 03:42:00,93.745,93.759,93.728,93.741,364999995.0
2006-09-18 03:43:00,93.74,93.756,93.734,93.748,186700005.0
2006-09-18 03:44:00,93.725,93.762,93.698,93.762,207900001.0
2006-09-18 03:45:00,93.744,93.744,93.714,93.743,155799998.0
2006-09-18 03:46:00,93.741,93.76,93.724,93.743,228900001.0
2006-09-18 03:47:00,93.766,93.77,93.746,93.748,216400000.0
2006-09-18 03:48:00,93.752,93.769,93.744,93.764,35100000.0
2006-09-18 03:49:00,93.765,93.778,93.753,93.772,224699999.0
2006-09-18 03:50:00,93.762,93.77,93.741,93.752,152499999.0
2006-09-18 03:51:00,93.767,93.779,93.747,93.767,194599998.0
2006-09-18 03:52:00,93.76,93.78,93.755,93.78,174499999.0
2006-09-18 03:53:00,93.773,93.776,93.748,93.751,252799998.0
2006-09-18 03:54:00,93.757,93.783,93.757,93.77,110900001.0
2006-09-18 03:55:00,93.76,93.775,93.751,93.759,47600000.0
2006-09-18 03:56:00,93.787,93.787,93.754,93.758,167200002.0
2006-09-18 03:57:00,93.763,93.769,93.749,93.752,151899999.0
2006-09-18 03:58:00,93.787,93.793,93.763,93.763,313899999.0
2006-09-18 03:59:00,93.785,93.802,93.772,93.785,153100001.0
2006-09-18 04:00:00,93.765,93.795,93.765,93.795,53600001.0
2006-09-18 04:01:00,93.797,93.805,93.779,93.792,265199999.0
2006-09-18 04:02:00,93.805,93.813,93.785,93.787,207799995.0
2006-09-18 04:03:00,93.785,93.801,93.785,93.801,50500000.0
2006-09-18 04:04:00,93.802,93.814,93.783,93.805,161299996.0
2006-09-18 04:05:00,93.805,93.812,93.789,93.799,196600002.0
2006-09-18 04:06:00,93.764,93.818,93.764,93.818,165900001.0
2006-09-18 04:07:00,93.82,93.82,93.798,93.798,31700000.0
2006-09-18 04:08:00,93.832,93.846,93.821,93.833,120599998.0
2006-09-18 04:09:00,93.799,93.822,93.792,93.81,256299999.0
2006-09-18 04:10:00,93.788,93.806,93.786,93.803,172400000.0
2006-09-18 04:11:00,93.788,93.794,93.769,93.774,120400000.0
2006-09-18 04:12:00,93.773,93.777,93.756,93.768,138100001.0
2006-09-18 04:13:00,93.77,93.786,93.767,93.775,258299999.0
2006-09-18 04:14:00,93.75,93.77,93.75,93.765,130100001.0
2006-09-18 04:15:00,93.75,93.778,93.75,93.778,153200001.0
2006-09-18 04:16:00,93.774,93.775,93.752,93.754,314400000.0
2006-09-18 04:17:00,93.767,93.777,93.754,93.764,109399998.0
2006-09-18 04:18:00,93.76,93.783,93.759,93.775,190900001.0
2006-09-18 04:19:00,93.765,93.781,93.765,93.781,38799999.0
2006-09-18 04:20:00,93.775,93.785,93.753,93.765,388299998.0
2006-09-18 04:21:00,93.772,93.788,93.76,93.78,151699997.0
2006-09-18 04:22:00,93.77,93.786,93.77,93.772,44599999.0
2006-09-18 04:23:00,93.782,93.792,93.774,93.784,64600000.0
2006-09-18 04:24:00,93.785,93.794,93.772,93.777,152300000.0
2006-09-18 04:25:00,93.798,93.798,93.766,93.77,331600002.0
2006-09-18 04:26:00,93.792,93.798,93.778,93.778,66900000.0
2006-09-18 04:27:00,93.78,93.803,93.78,93.797,211400000.0
2006-09-18 04:28:00,93.8,93.8,93.78,93.79,185899999.0
2006-09-18 04:29:00,93.77,93.787,93.764,93.779,187599998.0
2006-09-18 04:30:00,93.766,93.782,93.75,93.761,144699996.0
2006-09-18 04:31:00,93.76,93.781,93.749,93.761,112000001.0
2006-09-18 04:32:00,93.778,93.797,93.759,93.779,207999997.0
2006-09-18 04:33:00,93.785,93.805,93.785,93.802,155099997.0
2006-09-18 04:34:00,93.809,93.809,93.783,93.789,278700001.0
2006-09-18 04:35:00,93.788,93.805,93.785,93.795,143000001.0
2006-09-18 04:36:00,93.774,93.791,93.774,93.791,23200000.0
2006-09-18 04:37:00,93.789,93.789,93.76,93.785,284600000.0
2006-09-18 04:38:00,93.782,93.793,93.763,93.789,357199996.0
2006-09-18 04:39:00,93.793,93.793,93.755,93.755,253000005.0
2006-09-18 04:40:00,93.783,93.783,93.763,93.783,248999997.0
2006-09-18 04:41:00,93.767,93.787,93.762,93.783,216599999.0
2006-09-18 04:42:00,93.785,93.798,93.771,93.789,283600001.0
2006-09-18 04:43:00,93.77,93.785,93.77,93.785,129299997.0
2006-09-18 04:44:00,93.793,93.801,93.782,93.782,174400000.0
2006-09-18 04:45:00,93.805,93.811,93.794,93.795,102999998.0
2006-09-18 04:46:00,93.803,93.814,93.788,93.789,241000006.0
2006-09-18 04:47:00,93.793,93.81,93.776,93.791,212000000.0
2006-09-18 04:48:00,93.792,93.818,93.792,93.816,208200000.0
2006-09-18 04:49:00,93.824,93.824,93.8,93.803,213299998.0
2006-09-18 04:50:00,93.796,93.814,93.784,93.811,209499999.0
2006-09-18 04:51:00,93.81,93.815,93.79,93.791,123900000.0
2006-09-18 04:52:00,93.815,93.825,93.801,93.817,66500000.0
2006-09-18 04:53:00,93.81,93.834,93.801,93.818,234300000.0
2006-09-18 04:54:00,93.823,93.823,93.799,93.799,155800000.0
2006-09-18 04:55:00,93.815,93.82,93.802,93.808,12500000.0
2006-09-18 04:56:00,93.805,93.83,93.8,93.823,181900000.0
2006-09-18 04:57:00,93.825,93.825,93.803,93.803,259299999.0
2006-09-18 04:58:00,93.801,93.821,93.8,93.8,236000002.0
2006-09-18 04:59:00,93.803,93.817,93.786,93.802,98599997.0
2006-09-18 05:00:00,93.807,93.826,93.794,93.817,243700002.0
2006-09-18 05:01:00,93.772,93.81,93.772,93.81,93699998.0
2006-09-18 05:02:00,93.79,93.832,93.789,93.832,185199998.0
2006-09-18 05:03:00,93.833,93.836,93.818,93.82,219799997.0
2006-09-18 05:04:00,93.81,93.83,93.804,93.809,187700000.0
2006-09-18 05:05:00,93.806,93.845,93.806,93.845,158799996.0
2006-09-18 05:06:00,93.845,93.845,93.82,93.845,192099999.0
2006-09-18 05:07:00,93.848,93.864,93.837,93.845,176900002.0
2006-09-18 05:08:00,93.835,93.835,93.8,93.81,309900001.0
2006-09-18 05:09:00,93.837,93.837,93.796,93.813,269499997.0
2006-09-18 05:10:00,93.838,93.838,93.81,93.815,272000004.0
2006-09-18 05:11:00,93.825,93.837,93.812,93.824,244600002.0
2006-09-18 05:12:00,93.825,93.845,93.82,93.82,146600001.0
2006-09-18 05:13:00,93.828,93.839,93.815,93.827,82399999.0
2006-09-18 05:14:00,93.814,93.845,93.814,93.845,118500000.0
2006-09-18 05:15:00,93.837,93.85,93.826,93.845,149200000.0
2006-09-18 05:16:00,93.84,93.855,93.84,93.85,232899998.0
2006-09-18 05:17:00,93.827,93.844,93.827,93.844,58499999.0
2006-09-18 05:18:00,93.845,93.845,93.814,93.82,295800004.0
2006-09-18 05:19:00,93.825,93.838,93.821,93.835,34600000.0
2006-09-18 05:20:00,93.82,93.833,93.814,93.824,76300000.0
2006-09-18 05:21:00,93.807,93.82,93.794,93.812,234599997.0
2006-09-18 05:22:00,93.811,93.823,93.796,93.799,282699999.0
2006-09-18 05:23:00,93.817,93.829,93.794,93.825,262199998.0
2006-09-18 05:24:00,93.793,93.811,93.791,93.803,102100000.0
2006-09-18 05:25:00,93.812,93.827,93.793,93.813,255600000.0
2006-09-18 05:26:00,93.814,93.814,93.782,93.782,87100000.0
2006-09-18 05:27:00,93.786,93.826,93.786,93.825,144599999.0
2006-09-18 05:28:00,93.794,93.817,93.794,93.817,29699999.0
2006-09-18 05:29:00,93.811,93.826,93.811,93.813,56300000.0
2006-09-18 05:30:00,93.809,93.822,93.791,93.813,166399998.0
2006-09-18 05:31:00,93.819,93.821,93.804,93.806,21600000.0
2006-09-18 05:32:00,93.82,93.823,93.795,93.809,217899997.0
2006-09-18 05:33:00,93.792,93.818,93.792,93.818,136700001.0
2006-09-18 05:34:00,93.828,93.828,93.812,93.818,188099997.0
2006-09-18 05:35:00,93.8,93.821,93.798,93.814,192000001.0
2006-09-18 05:36:00,93.808,93.821,93.804,93.821,94399999.0
2006-09-18 05:37:00,93.825,93.825,93.8,93.808,201300000.0
2006-09-18 05:38:00,93.82,93.847,93.809,93.832,181799999.0
2006-09-18 05:39:00,93.826,93.846,93.82,93.838,166700001.0
2006-09-18 05:40:00,93.83,93.851,93.827,93.847,87100001.0
2006-09-18 05:41:00,93.845,93.845,93.83,93.83,56900002.0
2006-09-18 05:42:00,93.833,93.833,93.815,93.815,40600001.0
2006-09-18 05:43:00,93.828,93.842,93.815,93.83,131900001.0
2006-09-18 05:44:00,93.81,93.844,93.81,93.835,203500000.0
2006-09-18 05:45:00,93.824,93.847,93.82,93.847,179700000.0
2006-09-18 05:46:00,93.809,93.831,93.809,93.831,107099998.0
2006-09-18 05:47:00,93.811,93.844,93.792,93.844,166600000.0
2006-09-18 05:48:00,93.852,93.853,93.833,93.833,146899998.0
2006-09-18 05:49:00,93.857,93.861,93.83,93.838,176499999.0
2006-09-18 05:50:00,93.827,93.849,93.823,93.842,138800000.0
2006-09-18 05:51:00,93.847,93.86,93.816,93.847,240100000.0
2006-09-18 05:52:00,93.832,93.859,93.832,93.849,121400000.0
2006-09-18 05:53:00,93.842,93.854,93.827,93.842,220100001.0
2006-09-18 05:54:00,93.83,93.85,93.806,93.828,182100003.0
2006-09-18 05:55:00,93.831,93.874,93.831,93.872,188500000.0
2006-09-18 05:56:00,93.861,93.883,93.855,93.874,273500001.0
2006-09-18 05:57:00,93.866,93.883,93.865,93.868,107700000.0
2006-09-18 05:58:00,93.862,93.88,93.849,93.868,180800000.0
2006-09-18 05:59:00,93.86,93.884,93.859,93.883,222800002.0
2006-09-18 06:00:00,93.867,93.899,93.866,93.895,317400003.0
2006-09-18 06:01:00,93.888,93.901,93.868,93.88,334700000.0
2006-09-18 06:02:00,93.886,93.911,93.866,93.911,242400008.0
2006-09-18 06:03:00,93.888,93.91,93.887,93.91,189499996.0
2006-09-18 06:04:00,93.899,93.92,93.899,93.911,160600000.0
2006-09-18 06:05:00,93.94,93.94,93.909,93.909,425200002.0
2006-09-18 06:06:00,93.92,93.925,93.895,93.908,235999998.0
2006-09-18 06:07:00,93.914,93.925,93.899,93.917,144499996.0
2006-09-18 06:08:00,93.91,93.925,93.897,93.925,164900000.0
2006-09-18 06:09:00,93.922,93.933,93.903,93.924,174200003.0
2006-09-18 06:10:00,93.907,93.926,93.895,93.912,135800001.0
2006-09-18 06:11:00,93.896,93.936,93.885,93.936,171999998.0
2006-09-18 06:12:00,93.897,93.92,93.886,93.912,166900001.0
2006-09-18 06:13:00,93.907,93.923,93.899,93.919,346300003.0
2006-09-18 06:14:00,93.892,93.914,93.892,93.912,111499998.0
2006-09-18 06:15:00,93.892,93.92,93.892,93.915,198999996.0
2006-09-18 06:16:00,93.909,93.916,93.894,93.906,71500000.0
2006-09-18 06:17:00,93.908,93.914,93.89,93.898,218199999.0
2006-09-18 06:18:00,93.903,93.903,93.876,93.882,106500000.0
2006-09-18 06:19:00,93.921,93.923,93.902,93.903,318800003.0
2006-09-18 06:20:00,93.89,93.9,93.89,93.9,43400000.0
2006-09-18 06:21:00,93.892,93.912,93.888,93.888,179200000.0
2006-09-18 06:22:00,93.912,93.931,93.905,93.925,226399998.0
2006-09-18 06:23:00,93.899,93.904,93.886,93.89,39099999.0
2006-09-18 06:24:00,93.895,93.925,93.895,93.897,149299998.0
2006-09-18 06:25:00,93.908,93.92,93.885,93.896,289299999.0
2006-09-18 06:26:00,93.903,93.904,93.89,93.894,66899999.0
2006-09-18 06:27:00,93.895,93.9,93.879,93.883,236000000.0
2006-09-18 06:28:00,93.882,93.897,93.862,93.885,245900002.0
2006-09-18 06:29:00,93.896,93.903,93.87,93.888,199199999.0
2006-09-18 06:30:00,93.889,93.898,93.872,93.882,150600000.0
2006-09-18 06:31:00,93.893,93.913,93.873,93.908,204999997.0
2006-09-18 06:32:00,93.885,93.904,93.869,93.901,234700000.0
2006-09-18 06:33:00,93.879,93.895,93.869,93.892,249899994.0
2006-09-18 06:34:00,93.887,93.895,93.87,93.875,192100000.0
2006-09-18 06:35:00,93.891,93.899,93.862,93.889,156399999.0
2006-09-18 06:36:00,93.893,93.899,93.88,93.88,118100000.0
2006-09-18 06:37:00,93.903,93.913,93.891,93.894,151399999.0
2006-09-18 06:38:00,93.877,93.913,93.875,93.896,299500000.0
2006-09-18 06:39:00,93.911,93.911,93.894,93.894,60799999.0
2006-09-18 06:40:00,93.888,93.91,93.888,93.91,190900001.0
2006-09-18 06:41:00,93.894,93.916,93.89,93.905,233099997.0
2006-09-18 06:42:00,93.904,93.906,93.877,93.899,158100000.0
2006-09-18 06:43:00,93.907,93.915,93.893,93.893,191000001.0
2006-09-18 06:44:00,93.882,93.913,93.882,93.899,84500000.0
2006-09-18 06:45:00,93.866,93.897,93.866,93.897,176400000.0
2006-09-18 06:46:00,93.898,93.9,93.88,93.884,223899995.0
2006-09-18 06:47:00,93.905,93.905,93.88,93.88,110700000.0
2006-09-18 06:48:00,93.897,93.91,93.889,93.903,86000001.0
2006-09-18 06:49:00,93.91,93.91,93.883,93.883,115999998.0
2006-09-18 06:50:00,93.886,93.901,93.886,93.901,114500003.0
2006-09-18 06:51:00,93.881,93.909,93.881,93.909,177399998.0
2006-09-18 06:52:00,93.885,93.914,93.879,93.898,241099999.0
2006-09-18 06:53:00,93.887,93.898,93.865,93.896,234200003.0
2006-09-18 06:54:00,93.879,93.901,93.876,93.901,127600001.0
2006-09-18 06:55:00,93.913,93.92,93.9,93.901,291999999.0
2006-09-18 06:56:00,93.903,93.92,93.888,93.912,267099997.0
2006-09-18 06:57:00,93.89,93.905,93.879,93.905,129200000.0
2006-09-18 06:58:00,93.896,93.916,93.886,93.915,232299999.0
2006-09-18 06:59:00,93.906,93.92,93.894,93.9,247499999.0
2006-09-18 07:00:00,93.899,93.899,93.866,93.866,331499999.0
2006-09-18 07:01:00,93.898,93.898,93.873,93.883,278599996.0
2006-09-18 07:02:00,93.878,93.9,93.872,93.895,96000000.0
2006-09-18 07:03:00,93.898,93.9,93.871,93.874,159099999.0
2006-09-18 07:04:00,93.876,93.9,93.876,93.9,143799999.0
2006-09-18 07:05:00,93.877,93.892,93.869,93.885,388100004.0
2006-09-18 07:06:00,93.858,93.877,93.846,93.849,170999999.0
2006-09-18 07:07:00,93.876,93.876,93.845,93.87,155899997.0
2006-09-18 07:08:00,93.855,93.87,93.833,93.833,132499999.0
2006-09-18 07:09:00,93.865,93.876,93.849,93.852,130399998.0
2006-09-18 07:10:00,93.872,93.875,93.848,93.851,176800001.0
2006-09-18 07:11:00,93.856,93.856,93.829,93.829,87099999.0
2006-09-18 07:12:00,93.828,93.876,93.828,93.87,188299999.0
2006-09-18 07:13:00,93.878,93.88,93.855,93.86,178700000.0
2006-09-18 07:14:00,93.852,93.888,93.852,93.883,358099997.0
2006-09-18 07:15:00,93.885,93.885,93.862,93.873,79700001.0
2006-09-18 07:16:00,93.881,93.889,93.859,93.874,147699998.0
2006-09-18 07:17:00,93.856,93.884,93.856,93.881,353000001.0
2006-09-18 07:18:00,93.878,93.878,93.86,93.86,14500000.0
2006-09-18 07:19:00,93.856,93.89,93.856,93.884,297999999.0
2006-09-18 07:20:00,93.88,93.88,93.856,93.863,155700000.0
2006-09-18 07:21:00,93.873,93.886,93.867,93.879,61700000.0
2006-09-18 07:22:00,93.879,93.879,93.857,93.857,55800001.0
2006-09-18 07:23:00,93.873,93.887,93.855,93.883,155200003.0
2006-09-18 07:24:00,93.884,93.884,93.86,93.865,168599996.0
2006-09-18 07:25:00,93.866,93.869,93.844,93.844,265499999.0
2006-09-18 07:26:00,93.845,93.86,93.822,93.86,235899999.0
2006-09-18 07:27:00,93.85,93.86,93.83,93.839,400299995.0
2006-09-18 07:28:00,93.855,93.861,93.839,93.841,189200001.0
2006-09-18 07:29:00,93.86,93.874,93.848,93.848,159400000.0
2006-09-18 07:30:00,93.844,93.866,93.844,93.847,212099999.0
2006-09-18 07:31:00,93.846,93.858,93.834,93.855,212500004.0
2006-09-18 07:32:00,93.864,93.877,93.858,93.858,168599996.0
2006-09-18 07:33:00,93.863,93.885,93.843,93.885,197499998.0
2006-09-18 07:34:00,93.874,93.89,93.858,93.869,124400000.0
2006-09-18 07:35:00,93.877,93.901,93.87,93.899,226699997.0
2006-09-18 07:36:00,93.883,93.907,93.876,93.889,152400001.0
2006-09-18 07:37:00,93.894,93.903,93.881,93.891,208300003.0
2006-09-18 07:38:00,93.868,93.89,93.868,93.875,167699999.0
2006-09-18 07:39:00,93.874,93.887,93.856,93.874,195300001.0
2006-09-18 07:40:00,93.875,93.9,93.85,93.878,343300000.0
2006-09-18 07:41:00,93.936,93.961,93.934,93.961,182699997.0
2006-09-18 07:42:00,93.92,93.941,93.903,93.932,344000000.0
2006-09-18 07:43:00,93.927,93.944,93.921,93.934,264999998.0
2006-09-18 07:44:00,93.933,93.948,93.922,93.948,181300000.0
2006-09-18 07:45:00,93.935,93.944,93.917,93.923,236000000.0
2006-09-18 07:46:00,93.941,93.966,93.908,93.941,214999997.0
2006-09-18 07:47:00,93.96,93.98,93.954,93.954,235700001.0
2006-09-18 07:48:00,93.936,93.953,93.916,93.925,170299999.0
2006-09-18 07:49:00,93.894,93.916,93.893,93.91,227999997.0
2006-09-18 07:50:00,93.927,93.933,93.909,93.916,239900002.0
2006-09-18 07:51:00,93.933,93.962,93.932,93.944,237500002.0
2006-09-18 07:52:00,93.935,93.962,93.934,93.95,167299999.0
2006-09-18 07:53:00,93.943,93.967,93.939,93.953,240699999.0
2006-09-18 07:54:00,93.955,93.955,93.935,93.942,100700001.0
2006-09-18 07:55:00,93.962,93.962,93.925,93.925,211199999.0
2006-09-18 07:56:00,93.943,93.943,93.918,93.927,132099999.0
2006-09-18 07:57:00,93.912,93.947,93.912,93.927,296700001.0
2006-09-18 07:58:00,93.904,93.93,93.904,93.92,180900001.0
2006-09-18 07:59:00,93.906,93.931,93.898,93.931,244200000.0
2006-09-18 08:00:00,93.932,93.94,93.914,93.934,213999998.0
2006-09-18 08:01:00,93.93,93.963,93.93,93.949,139100000.0
2006-09-18 08:02:00,93.958,93.958,93.935,93.942,128400001.0
2006-09-18 08:03:00,93.933,93.952,93.917,93.934,348299994.0
2006-09-18 08:04:00,93.954,93.97,93.94,93.954,80000000.0
2006-09-18 08:05:00,93.954,93.956,93.918,93.918,236899999.0
2006-09-18 08:06:00,93.909,93.926,93.9,93.926,180699997.0
2006-09-18 08:07:00,93.905,93.958,93.905,93.953,247400001.0
2006-09-18 08:08:00,93.944,93.944,93.909,93.909,160199999.0
2006-09-18 08:09:00,93.904,93.933,93.904,93.929,311099994.0
2006-09-18 08:10:00,93.915,93.935,93.907,93.926,335800000.0
2006-09-18 08:11:00,93.914,93.938,93.908,93.922,117799996.0
2006-09-18 08:12:00,93.923,93.938,93.908,93.91,194100000.0
2006-09-18 08:13:00,93.913,93.934,93.902,93.919,202000001.0
2006-09-18 08:14:00,93.944,93.944,93.902,93.921,258799998.0
2006-09-18 08:15:00,93.924,93.937,93.912,93.917,247700002.0
2006-09-18 08:16:00,93.921,93.946,93.914,93.938,200300000.0
2006-09-18 08:17:00,93.925,93.955,93.925,93.955,107999999.0
2006-09-18 08:18:00,93.972,93.984,93.957,93.981,268600001.0
2006-09-18 08:19:00,93.994,94.075,93.973,94.075,201300000.0
2006-09-18 08:20:00,94.095,94.101,94.072,94.078,176199999.0
2006-09-18 08:21:00,94.117,94.124,94.083,94.084,203999998.0
2006-09-18 08:22:00,94.072,94.088,94.024,94.035,263700002.0
2006-09-18 08:23:00,94.027,94.052,94.027,94.052,95800001.0
2006-09-18 08:24:00,94.063,94.063,94.026,94.026,209899996.0
2006-09-18 08:25:00,94.029,94.048,94.029,94.048,155599998.0
2006-09-18 08:26:00,94.032,94.049,94.025,94.044,183599998.0
2006-09-18 08:27:00,94.031,94.059,94.031,94.055,393199995.0
2006-09-18 08:28:00,94.045,94.056,94.023,94.031,257699999.0
2006-09-18 08:29:00,94.016,94.034,94.009,94.01,206300001.0
2006-09-18 08:30:00,94.025,94.05,94.025,94.05,158499998.0
2006-09-18 08:31:00,94.065,94.065,94.032,94.053,359100001.0
2006-09-18 08:32:00,94.062,94.068,94.05,94.05,34100000.0
2006-09-18 08:33:00,94.066,94.09,94.042,94.056,239999998.0
2006-09-18 08:34:00,94.048,94.048,94.021,94.027,227000000.0
2006-09-18 08:35:00,94.008,94.053,94.008,94.053,255900001.0
2006-09-18 08:36:00,94.026,94.049,94.003,94.013,303900001.0
2006-09-18 08:37:00,93.991,94.019,93.986,94.019,258300002.0
2006-09-18 08:38:00,94.014,94.039,94.012,94.027,173000000.0
2006-09-18 08:39:00,94.019,94.035,93.999,94.022,320999996.0
2006-09-18 08:40:00,94.028,94.028,94.005,94.009,155800002.0
2006-09-18 08:41:00,94.03,94.042,94.017,94.021,128300000.0
2006-09-18 08:42:00,94.039,94.055,94.018,94.055,211200000.0
2006-09-18 08:43:00,94.042,94.064,94.034,94.053,225899996.0
2006-09-18 08:44:00,94.05,94.058,94.02,94.02,215699995.0
2006-09-18 08:45:00,94.06,94.066,94.038,94.053,369699999.0
2006-09-18 08:46:00,94.061,94.065,94.038,94.044,141799998.0
2006-09-18 08:47:00,94.068,94.117,94.062,94.091,200199998.0
2006-09-18 08:48:00,94.101,94.12,94.084,94.094,228900000.0
2006-09-18 08:49:00,94.076,94.095,94.076,94.092,269700001.0
2006-09-18 08:50:00,94.042,94.078,94.042,94.078,153400001.0
2006-09-18 08:51:00,94.083,94.087,94.041,94.041,271299998.0
2006-09-18 08:52:00,94.081,94.089,94.065,94.086,292899997.0
2006-09-18 08:53:00,94.08,94.097,94.061,94.097,260099999.0
2006-09-18 08:54:00,94.085,94.107,94.083,94.107,220500002.0
2006-09-18 08:55:00,94.096,94.101,94.08,94.086,154300002.0
2006-09-18 08:56:00,94.118,94.139,94.112,94.13,218599998.0
2006-09-18 08:57:00,94.131,94.158,94.128,94.158,311099993.0
2006-09-18 08:58:00,94.162,94.162,94.13,94.135,122400001.0
2006-09-18 08:59:00,94.131,94.167,94.131,94.167,145700001.0
2006-09-18 09:00:00,94.183,94.199,94.167,94.188,146900000.0
2006-09-18 09:01:00,94.18,94.18,94.146,94.15,211200000.0
2006-09-18 09:02:00,94.146,94.167,94.14,94.162,259200000.0
2006-09-18 09:03:00,94.141,94.156,94.119,94.142,247599996.0
2006-09-18 09:04:00,94.138,94.146,94.113,94.113,314100004.0
2006-09-18 09:05:00,94.113,94.127,94.083,94.111,276099996.0
2006-09-18 09:06:00,94.119,94.122,94.084,94.084,237600003.0
2006-09-18 09:07:00,94.105,94.115,94.083,94.088,220200000.0
2006-09-18 09:08:00,94.071,94.118,94.071,94.104,186800001.0
2006-09-18 09:09:00,94.105,94.11,94.084,94.093,200599999.0
2006-09-18 09:10:00,94.095,94.096,94.067,94.096,212500001.0
2006-09-18 09:11:00,94.08,94.095,94.056,94.071,90199999.0
2006-09-18 09:12:00,94.063,94.075,94.041,94.062,311599997.0
2006-09-18 09:13:00,94.078,94.106,94.05,94.084,285000002.0
2006-09-18 09:14:00,94.07,94.086,94.057,94.084,146000000.0
2006-09-18 09:15:00,94.055,94.071,94.022,94.034,177999999.0
2006-09-18 09:16:00,94.028,94.041,94.017,94.04,239399998.0
2006-09-18 09:17:00,94.014,94.032,94.001,94.017,240900003.0
2006-09-18 09:18:00,94.003,94.014,93.984,94.012,209899998.0
2006-09-18 09:19:00,94.017,94.017,93.964,93.99,209100001.0
2006-09-18 09:20:00,94.009,94.026,93.988,94.005,326200001.0
2006-09-18 09:21:00,94.014,94.036,94.01,94.027,222200001.0
2006-09-18 09:22:00,94.026,94.045,94.01,94.031,298499998.0
2006-09-18 09:23:00,94.028,94.05,94.028,94.045,246899998.0
2006-09-18 09:24:00,94.045,94.052,94.029,94.035,183899998.0
2006-09-18 09:25:00,94.047,94.058,94.007,94.03,254599997.0
2006-09-18 09:26:00,94.045,94.047,94.028,94.037,55700000.0
2006-09-18 09:27:00,94.044,94.047,94.019,94.037,267699999.0
2006-09-18 09:28:00,94.039,94.041,94.012,94.016,297599997.0
2006-09-18 09:29:00,94.037,94.051,94.015,94.05,377499998.0
2006-09-18 09:30:00,94.043,94.049,94.011,94.029,138600000.0
2006-09-18 09:31:00,94.043,94.057,94.036,94.04,316199998.0
2006-09-18 09:32:00,94.046,94.048,94.02,94.035,334899998.0
2006-09-18 09:33:00,94.044,94.055,94.024,94.035,226699999.0
2006-09-18 09:34:00,94.03,94.062,94.03,94.062,275600000.0
2006-09-18 09:35:00,94.046,94.076,94.046,94.068,189800001.0
2006-09-18 09:36:00,94.067,94.085,94.055,94.067,298799999.0
2006-09-18 09:37:00,94.058,94.082,94.035,94.058,193000001.0
2006-09-18 09:38:00,94.042,94.064,94.033,94.064,291100000.0
2006-09-18 09:39:00,94.047,94.077,94.047,94.064,201899997.0
2006-09-18 09:40:00,94.058,94.058,94.034,94.034,140000004.0
2006-09-18 09:41:00,94.036,94.049,94.02,94.034,296100000.0
2006-09-18 09:42:00,94.028,94.039,94.012,94.037,229100002.0
2006-09-18 09:43:00,94.006,94.006,93.99,94.0,115099998.0
2006-09-18 09:44:00,93.986,94.011,93.986,94.003,159999998.0
2006-09-18 09:45:00,93.996,94.006,93.967,93.975,181100001.0
2006-09-18 09:46:00,93.987,93.997,93.967,93.981,171400000.0
2006-09-18 09:47:00,93.992,93.998,93.977,93.98,133500001.0
2006-09-18 09:48:00,93.986,94.007,93.98,94.007,201700000.0
2006-09-18 09:49:00,94.0,94.0,93.977,93.994,250999999.0
2006-09-18 09:50:00,93.979,94.005,93.973,93.988,324399999.0
2006-09-18 09:51:00,93.982,93.982,93.958,93.963,151299998.0
2006-09-18 09:52:00,93.954,93.985,93.954,93.985,178999995.0
2006-09-18 09:53:00,93.976,93.985,93.946,93.969,248500003.0
2006-09-18 09:54:00,93.975,93.975,93.954,93.959,171200002.0
2006-09-18 09:55:00,93.952,93.977,93.952,93.973,168900001.0
2006-09-18 09:56:00,93.961,93.995,93.961,93.995,290500001.0
2006-09-18 09:57:00,93.994,93.994,93.97,93.973,182700001.0
2006-09-18 09:58:00,93.98,94.006,93.973,93.995,249500003.0
2006-09-18 09:59:00,93.983,94.005,93.964,93.974,110699999.0
2006-09-18 10:00:00,93.958,93.981,93.954,93.975,183099999.0
2006-09-18 10:01:00,93.962,93.975,93.939,93.962,248899998.0
2006-09-18 10:02:00,93.953,93.972,93.942,93.955,234000003.0
2006-09-18 10:03:00,93.948,93.975,93.946,93.961,207099996.0
2006-09-18 10:04:00,93.965,93.965,93.936,93.943,215499997.0
2006-09-18 10:05:00,93.95,93.982,93.947,93.978,302200003.0
2006-09-18 10:06:00,93.982,93.993,93.971,93.979,54800002.0
2006-09-18 10:07:00,93.97,94.002,93.97,94.0,228899999.0
2006-09-18 10:08:00,93.98,94.006,93.977,94.005,208000001.0
2006-09-18 10:09:00,93.99,94.01,93.99,94.01,101599999.0
2006-09-18 10:10:00,93.974,93.999,93.967,93.982,206599997.0
2006-09-18 10:11:00,93.998,93.999,93.969,93.972,249600002.0
2006-09-18 10:12:00,93.971,93.984,93.954,93.954,241599996.0
2006-09-18 10:13:00,93.964,93.993,93.958,93.978,234200000.0
2006-09-18 10:14:00,93.979,93.995,93.976,93.993,65199999.0
2006-09-18 10:15:00,94.005,94.005,93.967,93.97,146199998.0
2006-09-18 10:16:00,93.976,93.98,93.952,93.968,171700000.0
2006-09-18 10:17:00,93.952,93.983,93.95,93.978,427699999.0
2006-09-18 10:18:00,93.961,93.976,93.956,93.973,172200000.0
2006-09-18 10:19:00,93.967,93.99,93.948,93.968,285899998.0
2006-09-18 10:20:00,93.98,93.98,93.93,93.951,261400000.0
2006-09-18 10:21:00,93.942,93.972,93.94,93.954,338699999.0
2006-09-18 10:22:00,93.957,93.99,93.957,93.988,425900000.0
2006-09-18 10:23:00,93.987,94.008,93.972,93.981,201399998.0
2006-09-18 10:24:00,93.973,93.991,93.954,93.979,157200002.0
2006-09-18 10:25:00,93.972,93.981,93.955,93.965,211000000.0
2006-09-18 10:26:00,93.986,93.986,93.958,93.96,195600000.0
2006-09-18 10:27:00,93.98,93.98,93.957,93.957,155500002.0
2006-09-18 10:28:00,93.962,93.983,93.945,93.963,135999998.0
2006-09-18 10:29:00,93.982,94.005,93.98,93.995,235400001.0
2006-09-18 10:30:00,93.979,93.998,93.97,93.985,102400000.0
2006-09-18 10:31:00,93.997,94.004,93.964,93.977,332300000.0
2006-09-18 10:32:00,93.99,93.991,93.962,93.989,157800000.0
2006-09-18 10:33:00,93.992,94.006,93.981,93.995,209099998.0
2006-09-18 10:34:00,93.995,94.008,93.982,93.987,159000001.0
2006-09-18 10:35:00,93.99,94.007,93.988,93.99,177699999.0
2006-09-18 10:36:00,94.003,94.009,93.977,93.986,245199994.0
2006-09-18 10:37:00,94.001,94.013,93.978,93.994,338699999.0
2006-09-18 10:38:00,94.008,94.013,93.989,94.009,177399999.0
2006-09-18 10:39:00,94.023,94.033,94.008,94.016,229399995.0
2006-09-18 10:40:00,94.027,94.037,94.005,94.018,132999999.0
2006-09-18 10:41:00,94.042,94.045,94.025,94.028,238199998.0
2006-09-18 10:42:00,94.027,94.046,94.018,94.046,306600000.0
2006-09-18 10:43:00,94.046,94.054,94.021,94.028,338200000.0
2006-09-18 10:44:00,94.035,94.054,94.02,94.04,382899998.0
2006-09-18 10:45:00,94.038,94.052,94.024,94.047,386599999.0
2006-09-18 10:46:00,94.029,94.054,94.029,94.043,208899995.0
2006-09-18 10:47:00,94.05,94.056,94.03,94.044,270599995.0
2006-09-18 10:48:00,94.014,94.038,94.002,94.014,166499999.0
2006-09-18 10:49:00,94.048,94.055,94.016,94.047,207099999.0
2006-09-18 10:50:00,94.051,94.069,94.046,94.052,152500001.0
2006-09-18 10:51:00,94.063,94.103,94.063,94.091,252100000.0
2006-09-18 10:52:00,94.087,94.093,94.069,94.071,218699998.0
2006-09-18 10:53:00,94.085,94.104,94.079,94.102,248999999.0
2006-09-18 10:54:00,94.078,94.103,94.049,94.103,329999992.0
2006-09-18 10:55:00,94.089,94.109,94.082,94.103,211600000.0
2006-09-18 10:56:00,94.074,94.09,94.064,94.077,201699998.0
2006-09-18 10:57:00,94.053,94.079,94.044,94.06,238000002.0
2006-09-18 10:58:00,94.058,94.078,94.043,94.078,271000005.0
2006-09-18 10:59:00,94.057,94.088,94.057,94.075,192000001.0
2006-09-18 11:00:00,94.077,94.096,94.066,94.07,188500000.0
2006-09-18 11:01:00,94.107,94.143,94.083,94.119,204600001.0
2006-09-18 11:02:00,94.14,94.168,94.124,94.149,153600001.0
2006-09-18 11:03:00,94.145,94.203,94.145,94.179,204800002.0
2006-09-18 11:04:00,94.198,94.206,94.175,94.186,246400001.0
2006-09-18 11:05:00,94.207,94.246,94.194,94.208,280999999.0
2006-09-18 11:06:00,94.232,94.234,94.197,94.202,228800003.0
2006-09-18 11:07:00,94.218,94.22,94.192,94.21,222800001.0
2006-09-18 11:08:00,94.186,94.214,94.177,94.191,247600001.0
2006-09-18 11:09:00,94.211,94.223,94.198,94.217,172600003.0
2006-09-18 11:10:00,94.197,94.212,94.19,94.205,186400001.0
2006-09-18 11:11:00,94.189,94.205,94.164,94.186,414400001.0
2006-09-18 11:12:00,94.207,94.207,94.159,94.164,282199998.0
2006-09-18 11:13:00,94.168,94.228,94.168,94.228,281700000.0
2006-09-18 11:14:00,94.231,94.231,94.19,94.203,403000006.0
2006-09-18 11:15:00,94.229,94.229,94.195,94.196,380899997.0
2006-09-18 11:16:00,94.17,94.188,94.15,94.17,267400003.0
2006-09-18 11:17:00,94.168,94.168,94.142,94.144,151399998.0
2006-09-18 11:18:00,94.131,94.151,94.118,94.128,289299997.0
2006-09-18 11:19:00,94.11,94.123,94.095,94.106,83200001.0
2006-09-18 11:20:00,94.121,94.121,94.076,94.1,211399998.0
2006-09-18 11:21:00,94.112,94.112,94.075,94.086,252000000.0
2006-09-18 11:22:00,94.111,94.128,94.099,94.115,188300000.0
2006-09-18 11:23:00,94.118,94.142,94.117,94.133,201300003.0
2006-09-18 11:24:00,94.134,94.138,94.106,94.116,224100001.0
2006-09-18 11:25:00,94.134,94.137,94.108,94.108,91200000.0
2006-09-18 11:26:00,94.104,94.118,94.088,94.104,285500000.0
2006-09-18 11:27:00,94.112,94.131,94.101,94.103,257700002.0
2006-09-18 11:28:00,94.125,94.14,94.11,94.112,139700000.0
2006-09-18 11:29:00,94.122,94.133,94.082,94.114,264199994.0
2006-09-18 11:30:00,94.133,94.142,94.114,94.129,185800001.0
2006-09-18 11:31:00,94.127,94.142,94.11,94.136,235599998.0
2006-09-18 11:32:00,94.144,94.16,94.115,94.144,226800001.0
2006-09-18 11:33:00,94.146,94.157,94.122,94.122,208900002.0
2006-09-18 11:34:00,94.128,94.156,94.128,94.149,215500000.0
2006-09-18 11:35:00,94.126,94.154,94.126,94.149,138199999.0
2006-09-18 11:36:00,94.133,94.142,94.111,94.118,228600000.0
2006-09-18 11:37:00,94.131,94.138,94.114,94.135,219999997.0
2006-09-18 11:38:00,94.117,94.133,94.11,94.133,246299997.0
2006-09-18 11:39:00,94.123,94.143,94.122,94.14,267899999.0
2006-09-18 11:40:00,94.136,94.136,94.099,94.116,288199997.0
2006-09-18 11:41:00,94.13,94.135,94.108,94.116,278499997.0
2006-09-18 11:42:00,94.133,94.133,94.101,94.101,181899999.0
2006-09-18 11:43:00,94.109,94.127,94.098,94.099,156999999.0
2006-09-18 11:44:00,94.111,94.121,94.094,94.102,319700000.0
2006-09-18 11:45:00,94.1,94.109,94.086,94.099,223800001.0
2006-09-18 11:46:00,94.104,94.122,94.093,94.107,280900002.0
2006-09-18 11:47:00,94.092,94.125,94.085,94.097,230499999.0
2006-09-18 11:48:00,94.088,94.109,94.065,94.065,242700001.0
2006-09-18 11:49:00,94.08,94.112,94.08,94.109,309699993.0
2006-09-18 11:50:00,94.11,94.111,94.08,94.094,194000002.0
2006-09-18 11:51:00,94.092,94.109,94.081,94.102,182899999.0
2006-09-18 11:52:00,94.098,94.114,94.085,94.114,260199999.0
2006-09-18 11:53:00,94.115,94.115,94.083,94.097,281899997.0
2006-09-18 11:54:00,94.106,94.115,94.088,94.088,146500000.0
2006-09-18 11:55:00,94.091,94.116,94.076,94.092,225599997.0
2006-09-18 11:56:00,94.106,94.133,94.093,94.133,139100001.0
2006-09-18 11:57:00,94.131,94.131,94.109,94.112,162599998.0
2006-09-18 11:58:00,94.125,94.146,94.11,94.122,269100001.0
2006-09-18 11:59:00,94.137,94.151,94.116,94.131,270699999.0
2006-09-18 12:00:00,94.157,94.157,94.124,94.138,447900004.0
2006-09-18 12:01:00,94.134,94.138,94.112,94.119,215499997.0
2006-09-18 12:02:00,94.112,94.139,94.093,94.139,193700004.0
2006-09-18 12:03:00,94.116,94.139,94.107,94.139,329299997.0
2006-09-18 12:04:00,94.142,94.163,94.133,94.151,105899999.0
2006-09-18 12:05:00,94.143,94.163,94.127,94.135,159400000.0
2006-09-18 12:06:00,94.12,94.12,94.087,94.099,217800000.0
2006-09-18 12:07:00,94.082,94.11,94.082,94.105,291200002.0
2006-09-18 12:08:00,94.1,94.113,94.087,94.096,185500000.0
2006-09-18 12:09:00,94.097,94.124,94.097,94.115,224700002.0
2006-09-18 12:10:00,94.097,94.121,94.094,94.12,278999994.0
2006-09-18 12:11:00,94.111,94.147,94.111,94.147,88799999.0
2006-09-18 12:12:00,94.122,94.156,94.122,94.155,325800000.0
2006-09-18 12:13:00,94.169,94.169,94.123,94.123,225299995.0
2006-09-18 12:14:00,94.139,94.167,94.134,94.167,268999997.0
2006-09-18 12:15:00,94.155,94.179,94.14,94.179,246200005.0
2006-09-18 12:16:00,94.171,94.171,94.141,94.141,181899999.0
2006-09-18 12:17:00,94.135,94.156,94.129,94.148,259899999.0
2006-09-18 12:18:00,94.15,94.152,94.107,94.107,249199998.0
2006-09-18 12:19:00,94.116,94.145,94.116,94.143,320600000.0
2006-09-18 12:20:00,94.128,94.144,94.121,94.133,284000001.0
2006-09-18 12:21:00,94.12,94.127,94.085,94.103,334100005.0
2006-09-18 12:22:00,94.095,94.121,94.095,94.121,72500002.0
2006-09-18 12:23:00,94.13,94.148,94.122,94.136,182899998.0
2006-09-18 12:24:00,94.132,94.152,94.129,94.148,132999999.0
2006-09-18 12:25:00,94.144,94.163,94.129,94.133,160399997.0
2006-09-18 12:26:00,94.151,94.18,94.146,94.18,133099999.0
2006-09-18 12:27:00,94.157,94.173,94.151,94.165,249100001.0
2006-09-18 12:28:00,94.142,94.16,94.134,94.146,271899998.0
2006-09-18 12:29:00,94.143,94.143,94.114,94.118,332800001.0
2006-09-18 12:30:00,94.113,94.125,94.095,94.095,153599998.0
2006-09-18 12:31:00,94.119,94.121,94.092,94.095,189399998.0
2006-09-18 12:32:00,94.112,94.112,94.09,94.1,281699997.0
2006-09-18 12:33:00,94.103,94.112,94.087,94.089,248700002.0
2006-09-18 12:34:00,94.092,94.105,94.08,94.095,186700001.0
2006-09-18 12:35:00,94.09,94.103,94.078,94.09,200699995.0
2006-09-18 12:36:00,94.075,94.092,94.064,94.072,203299999.0
2006-09-18 12:37:00,94.058,94.092,94.058,94.078,146299999.0
2006-09-18 12:38:00,94.091,94.096,94.063,94.081,304700000.0
2006-09-18 12:39:00,94.104,94.121,94.089,94.107,153400000.0
2006-09-18 12:40:00,94.123,94.137,94.1,94.119,181899996.0
2006-09-18 12:41:00,94.135,94.135,94.117,94.123,168900001.0
2006-09-18 12:42:00,94.108,94.133,94.097,94.133,145200000.0
2006-09-18 12:43:00,94.131,94.152,94.13,94.152,249899998.0
2006-09-18 12:44:00,94.125,94.144,94.114,94.121,213000000.0
2006-09-18 12:45:00,94.14,94.155,94.121,94.13,293099992.0
2006-09-18 12:46:00,94.145,94.155,94.129,94.153,244199998.0
2006-09-18 12:47:00,94.151,94.156,94.134,94.134,160199998.0
2006-09-18 12:48:00,94.14,94.14,94.105,94.118,282499997.0
2006-09-18 12:49:00,94.139,94.139,94.116,94.116,20000000.0
2006-09-18 12:50:00,94.098,94.115,94.075,94.094,294699996.0
2006-09-18 12:51:00,94.096,94.108,94.078,94.095,295499996.0
2006-09-18 12:52:00,94.081,94.098,94.075,94.092,99100000.0
2006-09-18 12:53:00,94.09,94.104,94.039,94.039,156599998.0
2006-09-18 12:54:00,94.076,94.101,94.076,94.081,296800002.0
2006-09-18 12:55:00,94.097,94.113,94.078,94.092,12700000.0
2006-09-18 12:56:00,94.114,94.125,94.09,94.111,150399999.0
2006-09-18 12:57:00,94.119,94.147,94.118,94.13,196100001.0
2006-09-18 12:58:00,94.12,94.161,94.12,94.151,261700002.0
2006-09-18 12:59:00,94.141,94.163,94.126,94.15,199699999.0
2006-09-18 13:00:00,94.15,94.177,94.141,94.16,273799998.0
2006-09-18 13:01:00,94.165,94.192,94.164,94.164,154700002.0
2006-09-18 13:02:00,94.165,94.183,94.16,94.175,167500001.0
2006-09-18 13:03:00,94.15,94.172,94.142,94.172,130600001.0
2006-09-18 13:04:00,94.141,94.159,94.133,94.155,265499999.0
2006-09-18 13:05:00,94.153,94.166,94.139,94.148,200299999.0
2006-09-18 13:06:00,94.149,94.179,94.148,94.158,109699999.0
2006-09-18 13:07:00,94.177,94.185,94.155,94.155,284300001.0
2006-09-18 13:08:00,94.166,94.181,94.161,94.161,78900000.0
2006-09-18 13:09:00,94.138,94.161,94.137,94.16,174399997.0
2006-09-18 13:10:00,94.153,94.16,94.136,94.143,230400006.0
2006-09-18 13:11:00,94.162,94.176,94.15,94.153,177000002.0
2006-09-18 13:12:00,94.157,94.175,94.151,94.171,348199998.0
2006-09-18 13:13:00,94.153,94.179,94.153,94.172,206200003.0
2006-09-18 13:14:00,94.151,94.169,94.134,94.147,296999995.0
2006-09-18 13:15:00,94.128,94.147,94.113,94.133,172500000.0
2006-09-18 13:16:00,94.113,94.133,94.096,94.118,154199998.0
2006-09-18 13:17:00,94.102,94.128,94.078,94.113,231300000.0
2006-09-18 13:18:00,94.1,94.124,94.095,94.108,203300000.0
2006-09-18 13:19:00,94.127,94.14,94.112,94.113,245999998.0
2006-09-18 13:20:00,94.113,94.127,94.1,94.127,190600000.0
2006-09-18 13:21:00,94.134,94.15,94.119,94.129,131000001.0
2006-09-18 13:22:00,94.129,94.149,94.125,94.149,222599994.0
2006-09-18 13:23:00,94.145,94.145,94.118,94.127,184300000.0
2006-09-18 13:24:00,94.14,94.178,94.14,94.178,163300002.0
2006-09-18 13:25:00,94.153,94.172,94.141,94.166,278499998.0
2006-09-18 13:26:00,94.162,94.175,94.151,94.162,243800001.0
2006-09-18 13:27:00,94.146,94.157,94.123,94.135,217100002.0
2006-09-18 13:28:00,94.147,94.16,94.134,94.153,185499999.0
2006-09-18 13:29:00,94.155,94.165,94.127,94.152,242199999.0
2006-09-18 13:30:00,94.169,94.187,94.136,94.167,202999999.0
2006-09-18 13:31:00,94.15,94.179,94.149,94.157,162300001.0
2006-09-18 13:32:00,94.143,94.177,94.143,94.177,193900000.0
2006-09-18 13:33:00,94.169,94.169,94.139,94.139,213700002.0
2006-09-18 13:34:00,94.153,94.153,94.121,94.138,148499996.0
2006-09-18 13:35:00,94.167,94.168,94.131,94.139,365299999.0
2006-09-18 13:36:00,94.133,94.161,94.133,94.141,289399997.0
2006-09-18 13:37:00,94.148,94.162,94.133,94.155,194800001.0
2006-09-18 13:38:00,94.165,94.183,94.141,94.162,198899997.0
2006-09-18 13:39:00,94.17,94.186,94.165,94.183,220000001.0
2006-09-18 13:40:00,94.183,94.19,94.166,94.167,184200002.0
2006-09-18 13:41:00,94.164,94.181,94.153,94.168,227800000.0
2006-09-18 13:42:00,94.157,94.181,94.15,94.18,282999999.0
2006-09-18 13:43:00,94.193,94.195,94.173,94.173,191000003.0
2006-09-18 13:44:00,94.194,94.2,94.177,94.177,223600001.0
2006-09-18 13:45:00,94.187,94.199,94.166,94.171,210099998.0
2006-09-18 13:46:00,94.186,94.214,94.171,94.195,117699998.0
2006-09-18 13:47:00,94.19,94.225,94.19,94.217,319799999.0
2006-09-18 13:48:00,94.2,94.203,94.173,94.182,347999997.0
2006-09-18 13:49:00,94.185,94.206,94.185,94.193,162899999.0
2006-09-18 13:50:00,94.192,94.213,94.177,94.207,317700000.0
2006-09-18 13:51:00,94.207,94.209,94.166,94.198,198899998.0
2006-09-18 13:52:00,94.197,94.197,94.159,94.164,225899997.0
2006-09-18 13:53:00,94.164,94.192,94.164,94.184,378999998.0
2006-09-18 13:54:00,94.162,94.19,94.156,94.19,216600000.0
2006-09-18 13:55:00,94.187,94.187,94.168,94.168,139700004.0
2006-09-18 13:56:00,94.164,94.177,94.154,94.177,159799999.0
2006-09-18 13:57:00,94.161,94.177,94.141,94.151,233500001.0
2006-09-18 13:58:00,94.166,94.176,94.143,94.153,149599998.0
2006-09-18 13:59:00,94.174,94.174,94.13,94.133,235699997.0
2006-09-18 14:00:00,94.133,94.16,94.115,94.16,207599999.0
2006-09-18 14:01:00,94.155,94.17,94.143,94.17,227700000.0
2006-09-18 14:02:00,94.139,94.16,94.127,94.127,201800005.0
2006-09-18 14:03:00,94.122,94.14,94.117,94.131,53200000.0
2006-09-18 14:04:00,94.127,94.143,94.108,94.108,275699999.0
2006-09-18 14:05:00,94.106,94.132,94.101,94.128,266600004.0
2006-09-18 14:06:00,94.102,94.13,94.102,94.128,143999999.0
2006-09-18 14:07:00,94.121,94.129,94.1,94.105,185299998.0
2006-09-18 14:08:00,94.106,94.127,94.092,94.105,173499997.0
2006-09-18 14:09:00,94.104,94.125,94.092,94.105,187699999.0
2006-09-18 14:10:00,94.098,94.117,94.088,94.091,160199996.0
2006-09-18 14:11:00,94.091,94.094,94.066,94.066,218900001.0
2006-09-18 14:12:00,94.072,94.072,94.032,94.032,222700003.0
2006-09-18 14:13:00,94.044,94.058,94.002,94.039,182900000.0
2006-09-18 14:14:00,94.047,94.067,94.023,94.023,294999998.0
2006-09-18 14:15:00,94.025,94.07,94.025,94.07,350099999.0
2006-09-18 14:16:00,94.059,94.067,94.04,94.049,171600002.0
2006-09-18 14:17:00,94.059,94.085,94.057,94.068,258100001.0
2006-09-18 14:18:00,94.069,94.085,94.042,94.073,211399999.0
2006-09-18 14:19:00,94.082,94.082,94.052,94.052,223200002.0
2006-09-18 14:20:00,94.063,94.086,94.034,94.064,240599998.0
2006-09-18 14:21:00,94.106,94.106,94.062,94.072,269399995.0
2006-09-18 14:22:00,94.063,94.07,94.042,94.053,204399997.0
2006-09-18 14:23:00,94.069,94.069,94.019,94.025,221299996.0
2006-09-18 14:24:00,94.037,94.056,94.021,94.049,157099998.0
2006-09-18 14:25:00,94.039,94.064,94.031,94.041,282699999.0
2006-09-18 14:26:00,94.056,94.059,94.021,94.04,211499999.0
2006-09-18 14:27:00,94.038,94.077,94.038,94.077,173800001.0
2006-09-18 14:28:00,94.065,94.086,94.056,94.06,139000002.0
2006-09-18 14:29:00,94.084,94.116,94.078,94.102,315199996.0
2006-09-18 14:30:00,94.106,94.141,94.093,94.12,162100004.0
2006-09-18 14:31:00,94.104,94.151,94.074,94.151,342599998.0
2006-09-18 14:32:00,94.136,94.148,94.116,94.13,153699998.0
2006-09-18 14:33:00,94.14,94.161,94.139,94.156,209599998.0
2006-09-18 14:34:00,94.148,94.16,94.12,94.125,150700001.0
2006-09-18 14:35:00,94.155,94.155,94.116,94.129,238200002.0
2006-09-18 14:36:00,94.1,94.134,94.1,94.133,238500000.0
2006-09-18 14:37:00,94.114,94.133,94.1,94.132,312600003.0
2006-09-18 14:38:00,94.127,94.143,94.11,94.13,276500002.0
2006-09-18 14:39:00,94.143,94.143,94.116,94.119,156499999.0
2006-09-18 14:40:00,94.117,94.138,94.117,94.138,101400000.0
2006-09-18 14:41:00,94.125,94.144,94.123,94.128,174699997.0
2006-09-18 14:42:00,94.15,94.168,94.141,94.153,165300000.0
2006-09-18 14:43:00,94.144,94.158,94.128,94.152,222500002.0
2006-09-18 14:44:00,94.135,94.162,94.124,94.162,286299992.0
2006-09-18 14:45:00,94.155,94.166,94.137,94.158,222999999.0
2006-09-18 14:46:00,94.126,94.153,94.126,94.153,241599999.0
2006-09-18 14:47:00,94.161,94.161,94.114,94.129,186999999.0
2006-09-18 14:48:00,94.144,94.163,94.143,94.163,111199997.0
2006-09-18 14:49:00,94.153,94.169,94.143,94.165,204600000.0
2006-09-18 14:50:00,94.158,94.188,94.153,94.183,347799998.0
2006-09-18 14:51:00,94.177,94.187,94.15,94.171,273400002.0
2006-09-18 14:52:00,94.175,94.191,94.162,94.188,347699997.0
2006-09-18 14:53:00,94.182,94.194,94.168,94.175,238599992.0
2006-09-18 14:54:00,94.188,94.199,94.166,94.189,280999999.0
2006-09-18 14:55:00,94.18,94.196,94.166,94.193,272200000.0
2006-09-18 14:56:00,94.195,94.211,94.179,94.19,137099998.0
2006-09-18 14:57:00,94.183,94.203,94.166,94.184,234899998.0
2006-09-18 14:58:00,94.171,94.193,94.167,94.193,136699998.0
2006-09-18 14:59:00,94.204,94.207,94.142,94.169,249999998.0
2006-09-18 15:00:00,94.188,94.231,94.188,94.212,89800000.0
2006-09-18 15:01:00,94.175,94.209,94.174,94.202,255699993.0
2006-09-18 15:02:00,94.2,94.21,94.174,94.199,226300000.0
2006-09-18 15:03:00,94.217,94.224,94.176,94.176,93299999.0
2006-09-18 15:04:00,94.188,94.221,94.169,94.204,160100001.0
2006-09-18 15:05:00,94.209,94.209,94.163,94.185,218099999.0
2006-09-18 15:06:00,94.174,94.211,94.157,94.211,240300005.0
2006-09-18 15:07:00,94.209,94.209,94.182,94.201,201200001.0
2006-09-18 15:08:00,94.199,94.217,94.193,94.217,308899997.0
2006-09-18 15:09:00,94.223,94.238,94.196,94.212,159899997.0
2006-09-18 15:10:00,94.233,94.241,94.222,94.241,250199997.0
2006-09-18 15:11:00,94.238,94.252,94.223,94.251,185899998.0
2006-09-18 15:12:00,94.249,94.252,94.225,94.239,174799999.0
2006-09-18 15:13:00,94.235,94.252,94.225,94.247,423700000.0
2006-09-18 15:14:00,94.23,94.252,94.202,94.224,160500000.0
2006-09-18 15:15:00,94.227,94.239,94.198,94.222,386200006.0
2006-09-18 15:16:00,94.217,94.242,94.212,94.235,320499999.0
2006-09-18 15:17:00,94.221,94.243,94.214,94.225,336799997.0
2006-09-18 15:18:00,94.209,94.232,94.188,94.213,188400000.0
2006-09-18 15:19:00,94.211,94.228,94.194,94.217,357500001.0
2006-09-18 15:20:00,94.226,94.226,94.19,94.203,222800004.0
2006-09-18 15:21:00,94.215,94.225,94.18,94.185,258800001.0
2006-09-18 15:22:00,94.195,94.221,94.155,94.203,152499998.0
2006-09-18 15:23:00,94.216,94.23,94.197,94.197,406500000.0
2006-09-18 15:24:00,94.201,94.202,94.171,94.171,212300001.0
2006-09-18 15:25:00,94.168,94.203,94.168,94.186,144300000.0
2006-09-18 15:26:00,94.187,94.207,94.182,94.205,113199997.0
2006-09-18 15:27:00,94.197,94.197,94.16,94.181,266900000.0
2006-09-18 15:28:00,94.192,94.192,94.164,94.164,194799999.0
2006-09-18 15:29:00,94.164,94.184,94.149,94.163,124200001.0
2006-09-18 15:30:00,94.167,94.172,94.148,94.172,121000001.0
2006-09-18 15:31:00,94.163,94.192,94.163,94.179,184499999.0
2006-09-18 15:32:00,94.19,94.206,94.179,94.198,316300001.0
2006-09-18 15:33:00,94.201,94.201,94.184,94.185,164200001.0
2006-09-18 15:34:00,94.202,94.202,94.157,94.172,330899998.0
2006-09-18 15:35:00,94.176,94.188,94.143,94.161,211799996.0
2006-09-18 15:36:00,94.199,94.208,94.185,94.187,269900001.0
2006-09-18 15:37:00,94.177,94.214,94.177,94.188,153800000.0
2006-09-18 15:38:00,94.191,94.2,94.173,94.197,247199998.0
2006-09-18 15:39:00,94.197,94.203,94.168,94.168,182399996.0
2006-09-18 15:40:00,94.174,94.174,94.151,94.151,123299999.0
2006-09-18 15:41:00,94.173,94.201,94.16,94.181,164399998.0
2006-09-18 15:42:00,94.201,94.211,94.176,94.186,256600001.0
2006-09-18 15:43:00,94.193,94.201,94.172,94.183,316200000.0
2006-09-18 15:44:00,94.176,94.19,94.149,94.168,340800002.0
2006-09-18 15:45:00,94.172,94.172,94.145,94.146,166400002.0
2006-09-18 15:46:00,94.16,94.162,94.146,94.147,58699999.0
2006-09-18 15:47:00,94.16,94.194,94.144,94.173,216100000.0
2006-09-18 15:48:00,94.189,94.189,94.168,94.169,198299998.0
2006-09-18 15:49:00,94.185,94.189,94.167,94.167,277799999.0
2006-09-18 15:50:00,94.185,94.185,94.157,94.162,256900004.0
2006-09-18 15:51:00,94.179,94.192,94.169,94.185,309599999.0
2006-09-18 15:52:00,94.195,94.195,94.166,94.174,247799999.0
2006-09-18 15:53:00,94.182,94.197,94.17,94.18,255199996.0
2006-09-18 15:54:00,94.181,94.202,94.15,94.178,213499996.0
2006-09-18 15:55:00,94.205,94.205,94.182,94.192,234800003.0
2006-09-18 15:56:00,94.203,94.217,94.184,94.217,112500001.0
2006-09-18 15:57:00,94.214,94.238,94.21,94.238,408599997.0
2006-09-18 15:58:00,94.227,94.227,94.209,94.209,42799999.0
2006-09-18 15:59:00,94.232,94.241,94.209,94.227,294800002.0
2006-09-18 16:00:00,94.232,94.24,94.212,94.228,254199999.0
2006-09-18 16:01:00,94.234,94.246,94.221,94.226,88699999.0
2006-09-18 16:02:00,94.24,94.268,94.233,94.256,207899996.0
2006-09-18 16:03:00,94.252,94.264,94.234,94.255,309899998.0
2006-09-18 16:04:00,94.249,94.262,94.23,94.246,305599995.0
2006-09-18 16:05:00,94.247,94.247,94.22,94.224,230200002.0
2006-09-18 16:06:00,94.242,94.242,94.217,94.225,134000000.0
2006-09-18 16:07:00,94.21,94.233,94.207,94.23,273800001.0
2006-09-18 16:08:00,94.229,94.229,94.197,94.197,137200000.0
2006-09-18 16:09:00,94.201,94.233,94.201,94.233,136700000.0
2006-09-18 16:10:00,94.242,94.248,94.216,94.223,291799998.0
2006-09-18 16:11:00,94.231,94.234,94.217,94.223,109899998.0
2006-09-18 16:12:00,94.226,94.235,94.209,94.219,290999998.0
2006-09-18 16:13:00,94.215,94.243,94.178,94.232,316600003.0
2006-09-18 16:14:00,94.239,94.242,94.216,94.224,203799997.0
2006-09-18 16:15:00,94.239,94.244,94.22,94.224,234199997.0
2006-09-18 16:16:00,94.238,94.238,94.2,94.2,302100003.0
2006-09-18 16:17:00,94.198,94.225,94.181,94.21,171399999.0
2006-09-18 16:18:00,94.224,94.233,94.181,94.187,209900002.0
2006-09-18 16:19:00,94.197,94.218,94.194,94.218,169000001.0
2006-09-18 16:20:00,94.199,94.223,94.197,94.219,296299998.0
2006-09-18 16:21:00,94.206,94.221,94.189,94.216,132500000.0
2006-09-18 16:22:00,94.22,94.225,94.201,94.21,276600001.0
2006-09-18 16:23:00,94.206,94.228,94.202,94.223,180399999.0
2006-09-18 16:24:00,94.225,94.258,94.217,94.257,228500000.0
2006-09-18 16:25:00,94.246,94.255,94.226,94.232,279700005.0
2006-09-18 16:26:00,94.226,94.269,94.226,94.267,174899994.0
2006-09-18 16:27:00,94.266,94.277,94.247,94.254,324900000.0
2006-09-18 16:28:00,94.249,94.265,94.243,94.258,222600001.0
2006-09-18 16:29:00,94.234,94.269,94.234,94.259,219799998.0
2006-09-18 16:30:00,94.25,94.273,94.243,94.248,300099992.0
2006-09-18 16:31:00,94.245,94.267,94.236,94.267,312799996.0
2006-09-18 16:32:00,94.254,94.261,94.231,94.261,205199996.0
2006-09-18 16:33:00,94.238,94.256,94.231,94.249,319599999.0
2006-09-18 16:34:00,94.223,94.253,94.223,94.253,135200000.0
2006-09-18 16:35:00,94.258,94.258,94.224,94.226,253299994.0
2006-09-18 16:36:00,94.244,94.244,94.204,94.21,301199999.0
2006-09-18 16:37:00,94.225,94.239,94.205,94.209,252000002.0
2006-09-18 16:38:00,94.217,94.224,94.182,94.19,272000005.0
2006-09-18 16:39:00,94.192,94.209,94.19,94.195,155199999.0
2006-09-18 16:40:00,94.204,94.213,94.189,94.196,226299998.0
2006-09-18 16:41:00,94.201,94.216,94.18,94.199,117999999.0
2006-09-18 16:42:00,94.2,94.205,94.176,94.186,248500003.0
2006-09-18 16:43:00,94.158,94.191,94.158,94.182,301399999.0
2006-09-18 16:44:00,94.166,94.181,94.147,94.165,221599996.0
2006-09-18 16:45:00,94.146,94.164,94.135,94.161,228200000.0
2006-09-18 16:46:00,94.175,94.179,94.158,94.167,178700000.0
2006-09-18 16:47:00,94.193,94.193,94.167,94.168,141499999.0
2006-09-18 16:48:00,94.186,94.194,94.155,94.162,259000000.0
2006-09-18 16:49:00,94.17,94.196,94.17,94.188,286899996.0
2006-09-18 16:50:00,94.174,94.202,94.174,94.199,152200000.0
2006-09-18 16:51:00,94.2,94.216,94.178,94.203,173799999.0
2006-09-18 16:52:00,94.183,94.226,94.179,94.223,314399996.0
2006-09-18 16:53:00,94.218,94.233,94.209,94.223,235899998.0
2006-09-18 16:54:00,94.208,94.23,94.204,94.223,225100003.0
2006-09-18 16:55:00,94.208,94.23,94.205,94.227,259999999.0
2006-09-18 16:56:00,94.248,94.261,94.227,94.23,185200000.0
2006-09-18 16:57:00,94.252,94.252,94.228,94.237,192899998.0
2006-09-18 16:58:00,94.216,94.236,94.204,94.219,163500001.0
2006-09-18 16:59:00,94.198,94.199,94.171,94.171,172600000.0
2006-09-18 17:00:00,94.168,94.195,94.168,94.188,297199998.0
2006-09-18 17:01:00,94.191,94.197,94.159,94.184,242700002.0
2006-09-18 17:02:00,94.18,94.205,94.171,94.205,153000001.0
2006-09-18 17:03:00,94.204,94.204,94.176,94.176,135500000.0
2006-09-18 17:04:00,94.184,94.2,94.165,94.188,264899996.0
2006-09-18 17:05:00,94.176,94.194,94.169,94.193,270599997.0
2006-09-18 17:06:00,94.171,94.198,94.171,94.185,267500005.0
2006-09-18 17:07:00,94.175,94.187,94.161,94.172,164100000.0
2006-09-18 17:08:00,94.164,94.192,94.164,94.187,155800003.0
2006-09-18 17:09:00,94.145,94.162,94.128,94.141,295599997.0
2006-09-18 17:10:00,94.123,94.14,94.118,94.138,185000001.0
2006-09-18 17:11:00,94.122,94.122,94.075,94.075,225000000.0
2006-09-18 17:12:00,94.098,94.114,94.091,94.092,102999998.0
2006-09-18 17:13:00,94.1,94.118,94.071,94.095,317800004.0
2006-09-18 17:14:00,94.075,94.123,94.075,94.118,279399995.0
2006-09-18 17:15:00,94.102,94.104,94.068,94.068,254599998.0
2006-09-18 17:16:00,94.064,94.085,94.037,94.067,196999999.0
2006-09-18 17:17:00,94.103,94.115,94.074,94.1,318199994.0
2006-09-18 17:18:00,94.098,94.116,94.092,94.116,269399999.0
2006-09-18 17:19:00,94.117,94.119,94.093,94.093,410800003.0
2006-09-18 17:20:00,94.105,94.128,94.095,94.095,222199997.0
2006-09-18 17:21:00,94.113,94.113,94.083,94.083,131199999.0
2006-09-18 17:22:00,94.108,94.111,94.087,94.087,94000000.0
2006-09-18 17:23:00,94.115,94.115,94.081,94.096,118300000.0
2006-09-18 17:24:00,94.112,94.112,94.086,94.104,264300002.0
2006-09-18 17:25:00,94.111,94.112,94.083,94.083,159100002.0
2006-09-18 17:26:00,94.064,94.08,94.044,94.063,337199998.0
2006-09-18 17:27:00,94.046,94.082,94.043,94.073,128200000.0
2006-09-18 17:28:00,94.059,94.073,94.047,94.064,235999997.0
2006-09-18 17:29:00,94.044,94.063,94.027,94.055,235700000.0
2006-09-18 17:30:00,94.038,94.067,94.024,94.046,267500001.0
2006-09-18 17:31:00,94.042,94.069,94.042,94.065,269499998.0
2006-09-18 17:32:00,94.058,94.058,94.005,94.022,379699999.0
2006-09-18 17:33:00,94.03,94.047,94.018,94.027,274200000.0
2006-09-18 17:34:00,94.058,94.063,94.038,94.047,210700001.0
2006-09-18 17:35:00,94.066,94.072,94.048,94.048,225799999.0
2006-09-18 17:36:00,94.056,94.068,94.036,94.052,192800000.0
2006-09-18 17:37:00,94.039,94.059,94.033,94.057,305599995.0
2006-09-18 17:38:00,94.049,94.057,94.038,94.044,280000003.0
2006-09-18 17:39:00,94.055,94.055,94.035,94.035,131899997.0
2006-09-18 17:40:00,94.039,94.058,94.024,94.045,249399999.0
2006-09-18 17:41:00,94.045,94.058,94.033,94.035,222300003.0
2006-09-18 17:42:00,94.063,94.063,94.041,94.042,159300002.0
2006-09-18 17:43:00,94.052,94.062,94.032,94.049,197300002.0
2006-09-18 17:44:00,94.043,94.057,94.023,94.028,257900001.0
2006-09-18 17:45:00,94.031,94.043,94.015,94.033,232399996.0
2006-09-18 17:46:00,94.033,94.041,94.013,94.032,181300001.0
2006-09-18 17:47:00,94.035,94.04,94.02,94.025,289999999.0
2006-09-18 17:48:00,94.041,94.041,94.019,94.019,116899997.0
2006-09-18 17:49:00,94.025,94.045,94.007,94.016,295499998.0
2006-09-18 17:50:00,94.029,94.05,94.023,94.05,279400000.0
2006-09-18 17:51:00,94.04,94.052,94.022,94.034,292700001.0
2006-09-18 17:52:00,94.055,94.055,94.036,94.042,189400001.0
2006-09-18 17:53:00,94.054,94.06,94.023,94.05,200499998.0
2006-09-18 17:54:00,94.053,94.053,94.016,94.027,191599999.0
2006-09-18 17:55:00,94.023,94.036,94.003,94.024,115400000.0
2006-09-18 17:56:00,94.032,94.032,94.007,94.027,239400001.0
2006-09-18 17:57:00,94.035,94.055,94.025,94.026,184000001.0
2006-09-18 17:58:00,94.028,94.064,94.028,94.057,169300002.0
2006-09-18 17:59:00,94.064,94.072,94.047,94.055,147400001.0
2006-09-18 18:00:00,94.09,94.106,94.079,94.106,136699998.0
2006-09-18 18:01:00,94.076,94.114,94.064,94.109,1831899992.0
2006-09-18 18:02:00,94.12,94.14,94.11,94.12,2146899996.0
2006-09-18 18:04:00,94.14,94.15,94.12,94.13,2146899996.0
2006-09-18 18:05:00,94.15,94.15,94.14,94.14,2146899996.0
2006-09-18 18:06:00,94.15,94.17,94.14,94.17,2146899996.0
2006-09-18 18:07:00,94.16,94.16,94.15,94.15,2146899996.0
2006-09-18 18:08:00,94.16,94.16,94.15,94.15,2146899996.0
2006-09-18 18:09:00,94.134,94.161,94.133,94.154,2146899996.0
2006-09-18 18:10:00,94.143,94.161,94.121,94.146,2123300016.0
2006-09-18 18:11:00,94.139,94.158,94.124,94.134,900700004.0
2006-09-18 18:12:00,94.158,94.158,94.125,94.125,1201799994.0
2006-09-18 18:13:00,94.135,94.165,94.119,94.153,1893699994.0
2006-09-18 18:14:00,94.16,94.17,94.16,94.17,1409199996.0
2006-09-18 18:16:00,94.18,94.18,94.17,94.17,1409199996.0
2006-09-18 18:17:00,94.169,94.186,94.149,94.151,1409199996.0
2006-09-18 18:18:00,94.162,94.213,94.162,94.212,990700002.0
2006-09-18 18:19:00,94.212,94.226,94.192,94.205,2014499995.0
2006-09-18 18:20:00,94.177,94.198,94.166,94.184,2099600007.0
2006-09-18 18:21:00,94.195,94.196,94.171,94.179,1780399997.0
2006-09-18 18:22:00,94.191,94.203,94.177,94.193,1415199996.0
2006-09-18 18:23:00,94.18,94.2,94.18,94.19,1912799986.0
2006-09-18 18:24:00,94.2,94.2,94.19,94.2,1912799986.0
2006-09-18 18:25:00,94.19,94.21,94.19,94.21,1912799986.0
2006-09-18 18:26:00,94.19,94.198,94.163,94.182,1912799986.0
2006-09-18 18:27:00,94.169,94.169,94.134,94.154,1420200006.0
2006-09-18 18:28:00,94.156,94.172,94.143,94.154,1609199985.0
2006-09-18 18:29:00,94.162,94.186,94.137,94.186,1059200001.0
2006-09-18 18:30:00,94.179,94.19,94.167,94.19,867699994.0
2006-09-18 18:31:00,94.168,94.193,94.142,94.183,1440499990.0
2006-09-18 18:32:00,94.165,94.178,94.146,94.166,2055000000.0
2006-09-18 18:33:00,94.18,94.18,94.18,94.18,2035499994.0
2006-09-18 18:34:00,94.175,94.185,94.147,94.172,2035499994.0
2006-09-18 18:35:00,94.181,94.19,94.156,94.158,1757899987.0
2006-09-18 18:36:00,94.188,94.189,94.161,94.161,950100000.0
2006-09-18 18:37:00,94.183,94.183,94.135,94.149,1143500002.0
2006-09-18 18:38:00,94.173,94.178,94.138,94.173,767399994.0
2006-09-18 18:39:00,94.173,94.18,94.153,94.155,884399997.0
2006-09-18 18:40:00,94.164,94.197,94.163,94.189,1756600001.0
2006-09-18 18:41:00,94.178,94.201,94.165,94.183,808400000.0
2006-09-18 18:42:00,94.19,94.197,94.159,94.183,1299899998.0
2006-09-18 18:43:00,94.188,94.199,94.171,94.173,474699999.0
2006-09-18 18:44:00,94.181,94.183,94.152,94.152,812899992.0
2006-09-18 18:45:00,94.171,94.18,94.147,94.149,939599996.0
2006-09-18 18:46:00,94.161,94.161,94.121,94.121,1006000005.0
2006-09-18 18:47:00,94.123,94.143,94.123,94.143,286899995.0
2006-09-18 18:48:00,94.134,94.167,94.117,94.164,507299998.0
2006-09-18 18:49:00,94.179,94.182,94.15,94.165,795800001.0
2006-09-18 18:50:00,94.179,94.188,94.157,94.164,830799995.0
2006-09-18 18:51:00,94.163,94.189,94.161,94.182,1074800000.0
2006-09-18 18:52:00,94.178,94.195,94.17,94.185,1539500006.0
2006-09-18 18:53:00,94.178,94.194,94.161,94.189,1494099993.0
2006-09-18 18:54:00,94.191,94.201,94.171,94.177,1535500002.0
2006-09-18 18:55:00,94.202,94.202,94.173,94.173,1648899988.0
2006-09-18 18:56:00,94.186,94.192,94.17,94.176,344299995.0
2006-09-18 18:57:00,94.186,94.2,94.163,94.177,467799993.0
2006-09-18 18:58:00,94.183,94.219,94.183,94.218,973399995.0
2006-09-18 18:59:00,94.204,94.213,94.176,94.183,1251699993.0
2006-09-18 19:00:00,94.193,94.23,94.188,94.219,366599994.0
2006-09-18 19:01:00,94.222,94.222,94.189,94.189,628299996.0
2006-09-18 19:02:00,94.196,94.216,94.196,94.214,110900000.0
2006-09-18 19:03:00,94.225,94.233,94.206,94.21,556300001.0
2006-09-18 19:04:00,94.222,94.222,94.194,94.196,503799997.0
2006-09-18 19:05:00,94.193,94.214,94.192,94.213,571900000.0
2006-09-18 19:06:00,94.196,94.218,94.189,94.21,1044700005.0
2006-09-18 19:07:00,94.218,94.234,94.2,94.2,1524399995.0
2006-09-18 19:08:00,94.203,94.24,94.203,94.216,1590399997.0
2006-09-18 19:09:00,94.226,94.255,94.219,94.243,926300004.0
2006-09-18 19:10:00,94.241,94.241,94.203,94.224,270199998.0
2006-09-18 19:11:00,94.232,94.245,94.221,94.235,616600001.0
2006-09-18 19:12:00,94.228,94.251,94.215,94.242,192899997.0
2006-09-18 19:13:00,94.232,94.248,94.202,94.219,484700003.0
2006-09-18 19:14:00,94.212,94.236,94.212,94.233,400499999.0
2006-09-18 19:15:00,94.232,94.245,94.214,94.223,1105599997.0
2006-09-18 19:16:00,94.206,94.226,94.204,94.221,442800003.0
2006-09-18 19:17:00,94.207,94.219,94.185,94.209,788700002.0
2006-09-18 19:18:00,94.204,94.227,94.195,94.212,521699998.0
2006-09-18 19:19:00,94.205,94.22,94.181,94.196,1188499995.0
2006-09-18 19:20:00,94.222,94.236,94.197,94.223,864900003.0
2006-09-18 19:21:00,94.204,94.218,94.187,94.205,844800004.0
2006-09-18 19:22:00,94.208,94.211,94.189,94.19,195600000.0
2006-09-18 19:23:00,94.202,94.212,94.174,94.184,1786699994.0
2006-09-18 19:24:00,94.19,94.215,94.189,94.215,726700002.0
2006-09-18 19:25:00,94.201,94.215,94.182,94.205,1328299998.0
2006-09-18 19:26:00,94.186,94.215,94.18,94.2,1871799977.0
2006-09-18 19:27:00,94.207,94.221,94.186,94.192,1455500007.0
2006-09-18 19:28:00,94.204,94.214,94.189,94.198,792000001.0
2006-09-18 19:29:00,94.205,94.205,94.167,94.173,448899995.0
2006-09-18 19:30:00,94.193,94.201,94.178,94.192,1065100002.0
2006-09-18 19:31:00,94.173,94.207,94.171,94.207,552100004.0
2006-09-18 19:32:00,94.206,94.228,94.204,94.225,1082000001.0
2006-09-18 19:33:00,94.221,94.241,94.219,94.234,731399991.0
2006-09-18 19:34:00,94.225,94.249,94.216,94.227,1172000003.0
2006-09-18 19:35:00,94.21,94.233,94.195,94.225,947999994.0
2006-09-18 19:36:00,94.207,94.235,94.206,94.219,645900002.0
2006-09-18 19:37:00,94.213,94.213,94.183,94.184,167300003.0
2006-09-18 19:38:00,94.182,94.21,94.178,94.195,883000007.0
2006-09-18 19:39:00,94.193,94.193,94.162,94.164,737499999.0
2006-09-18 19:40:00,94.163,94.195,94.157,94.175,861799998.0
2006-09-18 19:41:00,94.167,94.204,94.163,94.184,1302400009.0
2006-09-18 19:42:00,94.19,94.21,94.178,94.21,1032200008.0
2006-09-18 19:43:00,94.194,94.222,94.193,94.221,476099997.0
2006-09-18 19:44:00,94.214,94.223,94.194,94.195,955700001.0
2006-09-18 19:45:00,94.183,94.205,94.179,94.201,489700000.0
2006-09-18 19:46:00,94.186,94.211,94.185,94.21,585000003.0
2006-09-18 19:47:00,94.214,94.219,94.184,94.205,344500002.0
2006-09-18 19:48:00,94.195,94.216,94.181,94.201,1132499999.0
2006-09-18 19:49:00,94.212,94.218,94.186,94.195,756899997.0
2006-09-18 19:50:00,94.207,94.221,94.184,94.184,461399998.0
2006-09-18 19:51:00,94.183,94.216,94.183,94.21,499199997.0
2006-09-18 19:52:00,94.195,94.22,94.195,94.213,491699996.0
2006-09-18 19:53:00,94.201,94.221,94.191,94.199,755099995.0
2006-09-18 19:54:00,94.22,94.224,94.195,94.204,731699994.0
2006-09-18 19:55:00,94.208,94.229,94.204,94.225,346599995.0
2006-09-18 19:56:00,94.229,94.243,94.223,94.236,472899996.0
2006-09-18 19:57:00,94.217,94.24,94.205,94.24,612000000.0
2006-09-18 19:58:00,94.235,94.239,94.211,94.226,1020200005.0
2006-09-18 19:59:00,94.225,94.225,94.19,94.193,934299992.0
2006-09-18 20:00:00,94.193,94.214,94.193,94.214,344699997.0
2006-09-18 20:01:00,94.217,94.217,94.188,94.192,480800003.0
2006-09-18 20:02:00,94.195,94.224,94.195,94.222,664399999.0
2006-09-18 20:03:00,94.213,94.219,94.189,94.206,471899996.0
2006-09-18 20:04:00,94.218,94.218,94.193,94.202,492599996.0
2006-09-18 20:05:00,94.212,94.222,94.201,94.208,337900002.0
2006-09-18 20:06:00,94.222,94.24,94.204,94.204,641699997.0
2006-09-18 20:07:00,94.234,94.252,94.226,94.245,428999993.0
2006-09-18 20:08:00,94.247,94.247,94.21,94.228,568199997.0
2006-09-18 20:09:00,94.236,94.251,94.21,94.215,613300000.0
2006-09-18 20:10:00,94.225,94.245,94.221,94.242,614199997.0
2006-09-18 20:11:00,94.225,94.243,94.201,94.236,1486299993.0
2006-09-18 20:12:00,94.203,94.246,94.203,94.234,1461899995.0
2006-09-18 20:13:00,94.227,94.254,94.221,94.246,1269899997.0
2006-09-18 20:14:00,94.249,94.257,94.219,94.24,625299997.0
2006-09-18 20:15:00,94.259,94.289,94.247,94.268,1046700001.0
2006-09-18 20:16:00,94.26,94.277,94.241,94.26,1331299996.0
2006-09-18 20:17:00,94.263,94.267,94.246,94.249,224100002.0
2006-09-18 20:18:00,94.273,94.283,94.26,94.263,272600003.0
2006-09-18 20:19:00,94.277,94.294,94.262,94.273,1505599992.0
2006-09-18 20:20:00,94.27,94.28,94.246,94.253,1476999998.0
2006-09-18 20:21:00,94.258,94.283,94.253,94.267,595500002.0
2006-09-18 20:22:00,94.262,94.279,94.243,94.259,1089300004.0
2006-09-18 20:23:00,94.278,94.279,94.25,94.259,864900001.0
2006-09-18 20:24:00,94.27,94.27,94.228,94.245,462799993.0
2006-09-18 20:25:00,94.257,94.262,94.226,94.231,737699994.0
2006-09-18 20:26:00,94.253,94.253,94.225,94.229,486900000.0
2006-09-18 20:27:00,94.243,94.26,94.23,94.257,1049399998.0
2006-09-18 20:28:00,94.254,94.261,94.228,94.247,1941999995.0
2006-09-18 20:29:00,94.27,94.27,94.25,94.25,1706099995.0
2006-09-18 20:30:00,94.26,94.27,94.26,94.26,1706099995.0
2006-09-18 20:31:00,94.26,94.264,94.236,94.25,1706099995.0
2006-09-18 20:32:00,94.25,94.26,94.25,94.26,717899998.0
2006-09-18 20:33:00,94.25,94.265,94.215,94.243,717899998.0
2006-09-18 20:34:00,94.204,94.235,94.199,94.225,351599996.0
2006-09-18 20:35:00,94.228,94.235,94.209,94.21,687900004.0
2006-09-18 20:36:00,94.22,94.242,94.218,94.231,597399999.0
2006-09-18 20:37:00,94.215,94.241,94.204,94.241,541199999.0
2006-09-18 20:38:00,94.225,94.25,94.218,94.243,1390099996.0
2006-09-18 20:39:00,94.241,94.262,94.217,94.244,1037700005.0
2006-09-18 20:40:00,94.247,94.265,94.243,94.253,1501899989.0
2006-09-18 20:41:00,94.241,94.248,94.215,94.236,961700001.0
2006-09-18 20:42:00,94.25,94.259,94.231,94.231,1027800001.0
2006-09-18 20:43:00,94.256,94.266,94.233,94.24,634700001.0
2006-09-18 20:44:00,94.245,94.258,94.229,94.252,1192299992.0
2006-09-18 20:45:00,94.233,94.255,94.228,94.249,1024199995.0
2006-09-18 20:46:00,94.228,94.258,94.223,94.258,669499998.0
2006-09-18 20:47:00,94.23,94.263,94.229,94.262,1508599995.0
2006-09-18 20:48:00,94.257,94.271,94.238,94.252,732099994.0
2006-09-18 20:49:00,94.266,94.277,94.251,94.265,597999999.0
2006-09-18 20:50:00,94.245,94.264,94.229,94.249,896699999.0
2006-09-18 20:51:00,94.251,94.259,94.224,94.238,794000000.0
2006-09-18 20:52:00,94.23,94.254,94.214,94.254,619899999.0
2006-09-18 20:53:00,94.228,94.242,94.199,94.229,1492099989.0
2006-09-18 20:54:00,94.234,94.235,94.201,94.218,516100000.0
2006-09-18 20:55:00,94.22,94.238,94.201,94.217,1056199994.0
2006-09-18 20:56:00,94.185,94.215,94.185,94.19,928899994.0
2006-09-18 20:57:00,94.194,94.223,94.194,94.215,1482700000.0
2006-09-18 20:58:00,94.22,94.23,94.21,94.21,1956700003.0
2006-09-18 20:59:00,94.215,94.229,94.184,94.204,1956700003.0
2006-09-18 21:00:00,94.206,94.224,94.181,94.19,1935199979.0
2006-09-18 21:02:00,94.205,94.225,94.186,94.21,722899998.0
2006-09-18 21:03:00,94.229,94.229,94.202,94.203,870199990.0
2006-09-18 21:04:00,94.212,94.234,94.212,94.228,348499993.0
2006-09-18 21:05:00,94.2,94.23,94.2,94.23,468700001.0
2006-09-18 21:06:00,94.223,94.223,94.196,94.202,639399993.0
2006-09-18 21:07:00,94.212,94.242,94.212,94.242,507699994.0
2006-09-18 21:08:00,94.233,94.239,94.193,94.207,594299997.0
2006-09-18 21:09:00,94.224,94.245,94.217,94.235,211599998.0
2006-09-18 21:10:00,94.23,94.244,94.214,94.226,351899993.0
2006-09-18 21:11:00,94.216,94.237,94.211,94.227,507900000.0
2006-09-18 21:12:00,94.22,94.238,94.202,94.238,364000002.0
2006-09-18 21:13:00,94.216,94.238,94.208,94.225,876299997.0
2006-09-18 21:14:00,94.23,94.234,94.211,94.215,1092099993.0
2006-09-18 21:15:00,94.223,94.237,94.208,94.211,892999991.0
2006-09-18 21:16:00,94.208,94.231,94.2,94.214,629099997.0
2006-09-18 21:17:00,94.217,94.246,94.208,94.233,1185699993.0
2006-09-18 21:18:00,94.228,94.237,94.211,94.218,762900001.0
2006-09-18 21:19:00,94.223,94.25,94.208,94.24,1211100001.0
2006-09-18 21:20:00,94.253,94.259,94.223,94.223,1627899994.0
2006-09-18 21:21:00,94.233,94.25,94.221,94.244,1849600008.0
2006-09-18 21:22:00,94.256,94.272,94.223,94.238,1421799993.0
2006-09-18 21:23:00,94.241,94.262,94.218,94.255,909100003.0
2006-09-18 21:24:00,94.258,94.262,94.228,94.242,665699992.0
2006-09-18 21:25:00,94.229,94.252,94.221,94.251,1229199996.0
2006-09-18 21:26:00,94.241,94.265,94.24,94.255,556199992.0
2006-09-18 21:27:00,94.255,94.262,94.238,94.244,475899999.0
2006-09-18 21:28:00,94.268,94.268,94.247,94.252,375099994.0
2006-09-18 21:29:00,94.264,94.264,94.23,94.243,760900002.0
2006-09-18 21:30:00,94.258,94.27,94.238,94.238,378199999.0
2006-09-18 21:31:00,94.254,94.266,94.239,94.248,272599998.0
2006-09-18 21:32:00,94.25,94.259,94.235,94.252,1341299995.0
2006-09-18 21:33:00,94.227,94.248,94.223,94.232,136699999.0
2006-09-18 21:34:00,94.236,94.248,94.218,94.238,477799997.0
2006-09-18 21:35:00,94.237,94.257,94.215,94.228,422900000.0
2006-09-18 21:36:00,94.213,94.225,94.194,94.205,173500001.0
2006-09-18 21:37:00,94.21,94.238,94.21,94.226,421200000.0
2006-09-18 21:38:00,94.214,94.24,94.214,94.227,410599999.0
2006-09-18 21:39:00,94.211,94.246,94.211,94.246,195600000.0
2006-09-18 21:40:00,94.239,94.243,94.205,94.211,536099998.0
2006-09-18 21:41:00,94.218,94.24,94.21,94.23,389599997.0
2006-09-18 21:42:00,94.238,94.238,94.205,94.207,609799993.0
2006-09-18 21:43:00,94.228,94.242,94.212,94.228,640599994.0
2006-09-18 21:44:00,94.223,94.235,94.197,94.222,1344899990.0
2006-09-18 21:45:00,94.231,94.238,94.205,94.232,970899997.0
2006-09-18 21:46:00,94.234,94.237,94.205,94.207,513300004.0
2006-09-18 21:47:00,94.235,94.245,94.223,94.223,930699994.0
2006-09-18 21:48:00,94.228,94.24,94.221,94.235,220100000.0
2006-09-18 21:49:00,94.225,94.238,94.204,94.223,720300004.0
2006-09-18 21:50:00,94.227,94.238,94.212,94.225,148599999.0
2006-09-18 21:51:00,94.234,94.234,94.206,94.206,310300001.0
2006-09-18 21:52:00,94.22,94.23,94.202,94.207,647499995.0
2006-09-18 21:53:00,94.229,94.229,94.207,94.208,361600003.0
2006-09-18 21:54:00,94.216,94.231,94.203,94.221,185800000.0
2006-09-18 21:55:00,94.225,94.227,94.208,94.213,207300001.0
2006-09-18 21:56:00,94.225,94.227,94.206,94.215,626100000.0
2006-09-18 21:57:00,94.213,94.226,94.195,94.207,191799996.0
2006-09-18 21:58:00,94.209,94.209,94.195,94.201,159800001.0
2006-09-18 21:59:00,94.207,94.215,94.182,94.203,616800004.0
2006-09-18 22:00:00,94.19,94.216,94.175,94.203,790299992.0
2006-09-18 22:01:00,94.205,94.216,94.182,94.194,802299997.0
2006-09-18 22:02:00,94.195,94.218,94.182,94.182,1072299996.0
2006-09-18 22:03:00,94.177,94.211,94.177,94.204,242500000.0
2006-09-18 22:04:00,94.207,94.215,94.18,94.215,891399996.0
2006-09-18 22:05:00,94.215,94.22,94.188,94.199,290600001.0
2006-09-18 22:06:00,94.215,94.215,94.19,94.19,160000002.0
2006-09-18 22:07:00,94.209,94.209,94.189,94.19,99199999.0
2006-09-18 22:08:00,94.207,94.207,94.171,94.171,270000005.0
2006-09-18 22:09:00,94.195,94.195,94.17,94.17,260699998.0
2006-09-18 22:10:00,94.19,94.19,94.143,94.143,206199998.0
2006-09-18 22:11:00,94.172,94.214,94.172,94.205,427199996.0
2006-09-18 22:12:00,94.209,94.217,94.18,94.196,450800002.0
2006-09-18 22:13:00,94.222,94.239,94.203,94.21,519299995.0
2006-09-18 22:14:00,94.223,94.228,94.206,94.21,238499998.0
2006-09-18 22:15:00,94.212,94.233,94.212,94.233,584499996.0
2006-09-18 22:16:00,94.209,94.242,94.208,94.238,229600000.0
2006-09-18 22:17:00,94.228,94.255,94.22,94.241,248500000.0
2006-09-18 22:18:00,94.233,94.251,94.22,94.236,187699999.0
2006-09-18 22:19:00,94.236,94.254,94.229,94.23,195599997.0
2006-09-18 22:20:00,94.232,94.25,94.229,94.249,136199998.0
2006-09-18 22:21:00,94.245,94.254,94.229,94.237,134299997.0
2006-09-18 22:22:00,94.264,94.27,94.248,94.248,450399996.0
2006-09-18 22:23:00,94.239,94.275,94.238,94.275,144699997.0
2006-09-18 22:24:00,94.257,94.278,94.237,94.241,187499999.0
2006-09-18 22:25:00,94.253,94.259,94.239,94.248,293899998.0
2006-09-18 22:26:00,94.237,94.254,94.231,94.233,126299998.0
2006-09-18 22:27:00,94.257,94.257,94.225,94.237,937700003.0
2006-09-18 22:28:00,94.256,94.268,94.24,94.247,342799999.0
2006-09-18 22:29:00,94.271,94.277,94.239,94.239,372499994.0
2006-09-18 22:30:00,94.274,94.295,94.258,94.278,454399999.0
2006-09-18 22:31:00,94.281,94.301,94.269,94.283,174600001.0
2006-09-18 22:32:00,94.302,94.314,94.283,94.286,282199998.0
2006-09-18 22:33:00,94.308,94.324,94.295,94.302,344999999.0
2006-09-18 22:34:00,94.299,94.321,94.284,94.309,502799995.0
2006-09-18 22:35:00,94.308,94.32,94.3,94.315,349800000.0
2006-09-18 22:36:00,94.281,94.308,94.266,94.269,370599998.0
2006-09-18 22:37:00,94.311,94.311,94.287,94.294,95999999.0
2006-09-18 22:38:00,94.295,94.312,94.287,94.304,244799998.0
2006-09-18 22:39:00,94.288,94.311,94.28,94.311,201500000.0
2006-09-18 22:40:00,94.304,94.311,94.284,94.29,313800000.0
2006-09-18 22:41:00,94.297,94.314,94.294,94.314,245399997.0
2006-09-18 22:42:00,94.316,94.316,94.28,94.28,140599999.0
2006-09-18 22:43:00,94.296,94.318,94.284,94.311,821200001.0
2006-09-18 22:44:00,94.31,94.31,94.276,94.282,584099999.0
2006-09-18 22:45:00,94.293,94.312,94.273,94.309,434700004.0
2006-09-18 22:46:00,94.315,94.319,94.282,94.294,289400000.0
2006-09-18 22:47:00,94.313,94.313,94.287,94.291,217800001.0
2006-09-18 22:48:00,94.279,94.3,94.256,94.277,526799999.0
2006-09-18 22:49:00,94.285,94.299,94.265,94.277,419699998.0
2006-09-18 22:50:00,94.277,94.291,94.242,94.262,205300000.0
2006-09-18 22:51:00,94.245,94.288,94.245,94.279,549499999.0
2006-09-18 22:52:00,94.275,94.29,94.271,94.285,41799999.0
2006-09-18 22:53:00,94.273,94.286,94.219,94.27,379999997.0
2006-09-18 22:54:00,94.272,94.284,94.256,94.26,380500006.0
2006-09-18 22:55:00,94.275,94.278,94.254,94.254,527800006.0
2006-09-18 22:56:00,94.251,94.275,94.25,94.27,196599997.0
2006-09-18 22:57:00,94.259,94.277,94.243,94.277,239400001.0
2006-09-18 22:58:00,94.272,94.298,94.267,94.286,305000001.0
2006-09-18 22:59:00,94.275,94.275,94.2,94.206,188699998.0
2006-09-18 23:00:00,94.281,94.296,94.262,94.273,252399999.0
2006-09-18 23:01:00,94.273,94.291,94.269,94.286,177500000.0
2006-09-18 23:02:00,94.262,94.28,94.242,94.248,219700001.0
2006-09-18 23:03:00,94.267,94.286,94.247,94.264,208100002.0
2006-09-18 23:04:00,94.257,94.261,94.229,94.247,216300001.0
2006-09-18 23:05:00,94.254,94.26,94.236,94.237,114799999.0
2006-09-18 23:06:00,94.239,94.242,94.22,94.224,195499998.0
2006-09-18 23:07:00,94.222,94.254,94.222,94.25,197100002.0
2006-09-18 23:08:00,94.242,94.252,94.215,94.233,230899998.0
2006-09-18 23:09:00,94.232,94.25,94.219,94.23,59600000.0
2006-09-18 23:10:00,94.226,94.248,94.221,94.229,356000001.0
2006-09-18 23:11:00,94.238,94.254,94.233,94.252,153199998.0
2006-09-18 23:12:00,94.251,94.269,94.228,94.24,241000001.0
2006-09-18 23:13:00,94.236,94.253,94.229,94.247,200099999.0
2006-09-18 23:14:00,94.251,94.258,94.233,94.247,242000001.0
2006-09-18 23:15:00,94.251,94.258,94.241,94.246,75299997.0
2006-09-18 23:16:00,94.247,94.261,94.229,94.236,297200000.0
2006-09-18 23:17:00,94.224,94.235,94.202,94.214,269200002.0
2006-09-18 23:18:00,94.208,94.23,94.208,94.23,116000003.0
2006-09-18 23:19:00,94.234,94.241,94.217,94.223,70399999.0
2006-09-18 23:20:00,94.232,94.25,94.227,94.25,167799997.0
2006-09-18 23:21:00,94.238,94.238,94.215,94.223,178899999.0
2006-09-18 23:22:00,94.225,94.236,94.201,94.217,133899999.0
2006-09-18 23:23:00,94.226,94.226,94.198,94.198,116100001.0
2006-09-18 23:24:00,94.223,94.233,94.206,94.21,396200000.0
2006-09-18 23:25:00,94.226,94.226,94.197,94.211,247600001.0
2006-09-18 23:26:00,94.198,94.277,94.198,94.277,183400001.0
2006-09-18 23:27:00,94.272,94.272,94.247,94.259,156099999.0
2006-09-18 23:28:00,94.278,94.278,94.253,94.253,119499998.0
2006-09-18 23:29:00,94.277,94.277,94.239,94.248,323200000.0
2006-09-18 23:30:00,94.261,94.271,94.238,94.245,316199995.0
2006-09-18 23:31:00,94.273,94.283,94.253,94.255,207199996.0
2006-09-18 23:32:00,94.263,94.279,94.24,94.259,192599998.0
2006-09-18 23:33:00,94.272,94.272,94.246,94.257,198700001.0
2006-09-18 23:34:00,94.248,94.263,94.225,94.254,299699997.0
2006-09-18 23:35:00,94.26,94.26,94.214,94.24,256899999.0
2006-09-18 23:36:00,94.272,94.272,94.249,94.269,132999999.0
2006-09-18 23:37:00,94.245,94.282,94.245,94.256,223199997.0
2006-09-18 23:38:00,94.267,94.282,94.249,94.263,217499998.0
2006-09-18 23:39:00,94.288,94.288,94.254,94.257,231499998.0
2006-09-18 23:40:00,94.266,94.297,94.265,94.278,249799999.0
2006-09-18 23:41:00,94.273,94.291,94.256,94.281,305000000.0
2006-09-18 23:42:00,94.265,94.282,94.256,94.277,363400002.0
2006-09-18 23:43:00,94.267,94.283,94.261,94.278,171599999.0
2006-09-18 23:44:00,94.271,94.28,94.245,94.257,285699996.0
2006-09-18 23:45:00,94.243,94.267,94.241,94.248,230399998.0
2006-09-18 23:46:00,94.251,94.275,94.24,94.24,242399998.0
2006-09-18 23:47:00,94.226,94.252,94.226,94.244,202099999.0
2006-09-18 23:48:00,94.234,94.256,94.234,94.252,241699995.0
2006-09-18 23:49:00,94.236,94.251,94.229,94.251,96000002.0
2006-09-18 23:50:00,94.25,94.26,94.231,94.246,219699997.0
2006-09-18 23:51:00,94.243,94.286,94.243,94.269,140699999.0
2006-09-18 23:52:00,94.238,94.273,94.238,94.273,82500000.0
2006-09-18 23:53:00,94.28,94.284,94.252,94.262,216699999.0
2006-09-18 23:54:00,94.261,94.267,94.238,94.246,229700001.0
2006-09-18 23:55:00,94.229,94.266,94.229,94.266,181299999.0
2006-09-18 23:56:00,94.255,94.271,94.241,94.261,204999999.0
2006-09-18 23:57:00,94.244,94.275,94.236,94.259,244700000.0
2006-09-18 23:58:00,94.246,94.268,94.239,94.259,308499996.0
2006-09-18 23:59:00,94.243,94.278,94.235,94.278,39100000.0
2006-09-19 00:00:00,94.251,94.271,94.232,94.251,231099995.0
2006-09-19 00:01:00,94.223,94.261,94.223,94.251,243200000.0
2006-09-19 00:02:00,94.237,94.254,94.237,94.254,23400000.0
2006-09-19 00:03:00,94.218,94.252,94.212,94.223,246599993.0
2006-09-19 00:04:00,94.228,94.257,94.228,94.257,149500003.0
2006-09-19 00:05:00,94.258,94.261,94.237,94.248,258700001.0
2006-09-19 00:06:00,94.241,94.267,94.235,94.267,308899997.0
2006-09-19 00:07:00,94.266,94.273,94.245,94.246,234500000.0
2006-09-19 00:08:00,94.248,94.274,94.243,94.243,326600000.0
2006-09-19 00:09:00,94.262,94.28,94.228,94.228,221299998.0
2006-09-19 00:10:00,94.254,94.272,94.248,94.263,236399997.0
2006-09-19 00:11:00,94.255,94.289,94.25,94.289,110100001.0
2006-09-19 00:12:00,94.297,94.297,94.24,94.24,210400002.0
2006-09-19 00:13:00,94.249,94.279,94.249,94.266,163200001.0
2006-09-19 00:14:00,94.265,94.281,94.238,94.242,213099998.0
2006-09-19 00:15:00,94.234,94.259,94.234,94.255,183199997.0
2006-09-19 00:16:00,94.239,94.278,94.236,94.278,259799999.0
2006-09-19 00:17:00,94.274,94.286,94.243,94.258,185999999.0
2006-09-19 00:18:00,94.25,94.265,94.233,94.238,161799997.0
2006-09-19 00:19:00,94.265,94.277,94.252,94.277,115500001.0
2006-09-19 00:20:00,94.262,94.281,94.255,94.273,173900000.0
2006-09-19 00:21:00,94.254,94.272,94.247,94.263,58199999.0
2006-09-19 00:22:00,94.251,94.275,94.251,94.275,127900001.0
2006-09-19 00:23:00,94.255,94.288,94.255,94.288,89799997.0
2006-09-19 00:24:00,94.279,94.295,94.248,94.272,189700002.0
2006-09-19 00:25:00,94.283,94.296,94.261,94.282,161599998.0
2006-09-19 00:26:00,94.27,94.288,94.243,94.259,198000000.0
2006-09-19 00:27:00,94.249,94.265,94.241,94.256,202999999.0
2006-09-19 00:28:00,94.244,94.267,94.244,94.258,214300001.0
2006-09-19 00:29:00,94.245,94.258,94.224,94.25,290800001.0
2006-09-19 00:30:00,94.218,94.24,94.213,94.24,96400000.0
2006-09-19 00:31:00,94.24,94.255,94.228,94.241,70100000.0
2006-09-19 00:32:00,94.255,94.26,94.231,94.241,202300002.0
2006-09-19 00:33:00,94.246,94.267,94.235,94.267,247599999.0
2006-09-19 00:34:00,94.234,94.26,94.211,94.241,455400000.0
2006-09-19 00:35:00,94.208,94.249,94.208,94.249,254299998.0
2006-09-19 00:36:00,94.254,94.259,94.234,94.242,236799993.0
2006-09-19 00:37:00,94.233,94.263,94.23,94.243,343099998.0
2006-09-19 00:38:00,94.236,94.266,94.224,94.242,177200001.0
2006-09-19 00:39:00,94.242,94.26,94.227,94.227,213700001.0
2006-09-19 00:40:00,94.241,94.261,94.236,94.247,287700002.0
2006-09-19 00:41:00,94.235,94.259,94.231,94.251,351799997.0
2006-09-19 00:42:00,94.243,94.243,94.218,94.226,294100002.0
2006-09-19 00:43:00,94.241,94.259,94.228,94.242,71500000.0
2006-09-19 00:44:00,94.257,94.276,94.239,94.257,164099999.0
2006-09-19 00:45:00,94.266,94.284,94.25,94.267,259900002.0
2006-09-19 00:46:00,94.255,94.278,94.253,94.271,190999999.0
2006-09-19 00:47:00,94.258,94.285,94.245,94.269,364300000.0
2006-09-19 00:48:00,94.273,94.287,94.256,94.262,236600002.0
2006-09-19 00:49:00,94.29,94.306,94.275,94.288,183400002.0
2006-09-19 00:50:00,94.277,94.304,94.275,94.289,359700000.0
2006-09-19 00:51:00,94.254,94.274,94.242,94.273,261300001.0
2006-09-19 00:52:00,94.28,94.28,94.254,94.259,174599998.0
2006-09-19 00:53:00,94.276,94.276,94.248,94.252,179299999.0
2006-09-19 00:54:00,94.269,94.287,94.254,94.268,193499998.0
2006-09-19 00:55:00,94.268,94.285,94.253,94.276,214800000.0
2006-09-19 00:56:00,94.254,94.303,94.254,94.26,160300004.0
2006-09-19 00:57:00,94.245,94.26,94.233,94.25,280799999.0
2006-09-19 00:58:00,94.246,94.259,94.23,94.247,122999999.0
2006-09-19 00:59:00,94.242,94.256,94.232,94.245,315599999.0
2006-09-19 01:00:00,94.239,94.25,94.212,94.215,268600000.0
2006-09-19 01:01:00,94.24,94.255,94.231,94.239,88700001.0
2006-09-19 01:02:00,94.221,94.233,94.194,94.229,261800002.0
2006-09-19 01:03:00,94.228,94.24,94.212,94.217,188199999.0
2006-09-19 01:04:00,94.235,94.252,94.218,94.218,137700000.0
2006-09-19 01:05:00,94.229,94.243,94.214,94.22,54700000.0
2006-09-19 01:06:00,94.241,94.267,94.237,94.25,245800000.0
2006-09-19 01:07:00,94.239,94.265,94.234,94.251,168800001.0
2006-09-19 01:08:00,94.263,94.276,94.248,94.262,84499998.0
2006-09-19 01:09:00,94.253,94.27,94.248,94.269,158799996.0
2006-09-19 01:10:00,94.252,94.265,94.244,94.26,119099998.0
2006-09-19 01:11:00,94.257,94.273,94.246,94.27,217099994.0
2006-09-19 01:12:00,94.262,94.265,94.235,94.237,327500000.0
2006-09-19 01:13:00,94.243,94.258,94.221,94.244,257700002.0
2006-09-19 01:14:00,94.236,94.253,94.22,94.24,221100005.0
2006-09-19 01:15:00,94.253,94.253,94.238,94.243,80100001.0
2006-09-19 01:16:00,94.26,94.267,94.225,94.225,118700001.0
2006-09-19 01:17:00,94.236,94.25,94.214,94.25,116900000.0
2006-09-19 01:18:00,94.231,94.248,94.228,94.228,106700001.0
2006-09-19 01:19:00,94.227,94.238,94.206,94.228,272300001.0
2006-09-19 01:20:00,94.197,94.225,94.195,94.217,246900000.0
2006-09-19 01:21:00,94.221,94.239,94.201,94.208,156499999.0
2006-09-19 01:22:00,94.232,94.254,94.226,94.247,215799999.0
2006-09-19 01:23:00,94.246,94.276,94.245,94.26,102999998.0
2006-09-19 01:24:00,94.241,94.267,94.241,94.261,158600000.0
2006-09-19 01:25:00,94.242,94.263,94.237,94.25,164799997.0
2006-09-19 01:26:00,94.231,94.25,94.221,94.25,184599999.0
2006-09-19 01:27:00,94.253,94.259,94.235,94.246,240500002.0
2006-09-19 01:28:00,94.236,94.254,94.227,94.253,237200002.0
2006-09-19 01:29:00,94.214,94.248,94.214,94.247,245699999.0
2006-09-19 01:30:00,94.239,94.254,94.223,94.248,215199999.0
2006-09-19 01:31:00,94.251,94.251,94.229,94.243,161099998.0
2006-09-19 01:32:00,94.24,94.248,94.225,94.241,208300003.0
2006-09-19 01:33:00,94.242,94.254,94.225,94.232,191699999.0
2006-09-19 01:34:00,94.251,94.254,94.228,94.234,321400002.0
2006-09-19 01:35:00,94.237,94.258,94.224,94.258,223800000.0
2006-09-19 01:36:00,94.262,94.274,94.228,94.228,295600003.0
2006-09-19 01:37:00,94.245,94.249,94.222,94.236,181499997.0
2006-09-19 01:38:00,94.253,94.253,94.226,94.239,149599998.0
2006-09-19 01:39:00,94.243,94.243,94.22,94.225,79400000.0
2006-09-19 01:40:00,94.216,94.234,94.203,94.207,208699998.0
2006-09-19 01:41:00,94.208,94.235,94.194,94.218,170300000.0
2006-09-19 01:42:00,94.23,94.244,94.214,94.23,175600001.0
2006-09-19 01:43:00,94.218,94.234,94.213,94.226,164000000.0
2006-09-19 01:44:00,94.226,94.235,94.21,94.232,235600001.0
2006-09-19 01:45:00,94.22,94.233,94.208,94.208,242899999.0
2006-09-19 01:46:00,94.233,94.248,94.217,94.233,259599999.0
2006-09-19 01:47:00,94.235,94.24,94.217,94.22,302799998.0
2006-09-19 01:48:00,94.236,94.236,94.192,94.226,287999998.0
2006-09-19 01:49:00,94.229,94.233,94.21,94.217,336200000.0
2006-09-19 01:50:00,94.206,94.24,94.206,94.228,358200001.0
2006-09-19 01:51:00,94.234,94.238,94.217,94.217,329499998.0
2006-09-19 01:52:00,94.197,94.216,94.193,94.21,190300002.0
2006-09-19 01:53:00,94.215,94.22,94.189,94.191,201100001.0
2006-09-19 01:54:00,94.216,94.223,94.197,94.199,221100000.0
2006-09-19 01:55:00,94.219,94.219,94.195,94.195,89199999.0
2006-09-19 01:56:00,94.182,94.208,94.18,94.204,391700001.0
2006-09-19 01:57:00,94.204,94.216,94.186,94.188,409099995.0
2006-09-19 01:58:00,94.196,94.234,94.191,94.234,184500000.0
2006-09-19 01:59:00,94.235,94.236,94.2,94.222,203999998.0
2006-09-19 02:00:00,94.231,94.237,94.217,94.219,243100001.0
2006-09-19 02:01:00,94.229,94.234,94.205,94.216,151200000.0
2006-09-19 02:02:00,94.223,94.255,94.212,94.255,183500000.0
2006-09-19 02:03:00,94.246,94.265,94.228,94.228,242799999.0
2006-09-19 02:04:00,94.241,94.265,94.24,94.257,263800001.0
2006-09-19 02:05:00,94.258,94.261,94.237,94.244,336499998.0
2006-09-19 02:06:00,94.268,94.268,94.247,94.247,213099996.0
2006-09-19 02:07:00,94.276,94.276,94.249,94.256,183500001.0
2006-09-19 02:08:00,94.263,94.285,94.251,94.279,407000000.0
2006-09-19 02:09:00,94.26,94.294,94.26,94.285,248400002.0
2006-09-19 02:10:00,94.264,94.29,94.263,94.29,163699999.0
2006-09-19 02:11:00,94.272,94.295,94.264,94.289,133599999.0
2006-09-19 02:12:00,94.289,94.299,94.272,94.282,224600000.0
2006-09-19 02:13:00,94.283,94.301,94.269,94.286,193300002.0
2006-09-19 02:14:00,94.269,94.29,94.266,94.266,221799999.0
2006-09-19 02:15:00,94.273,94.28,94.249,94.255,357299999.0
2006-09-19 02:16:00,94.25,94.283,94.249,94.264,213000001.0
2006-09-19 02:17:00,94.263,94.277,94.246,94.265,249599997.0
2006-09-19 02:18:00,94.251,94.27,94.239,94.257,136700002.0
2006-09-19 02:19:00,94.257,94.293,94.244,94.278,178599999.0
2006-09-19 02:20:00,94.288,94.29,94.273,94.276,139099999.0
2006-09-19 02:21:00,94.271,94.29,94.266,94.279,173400000.0
2006-09-19 02:22:00,94.273,94.306,94.268,94.306,121799998.0
2006-09-19 02:23:00,94.305,94.32,94.288,94.29,208900003.0
2006-09-19 02:24:00,94.289,94.297,94.261,94.261,218899999.0
2006-09-19 02:25:00,94.27,94.285,94.253,94.275,203699999.0
2006-09-19 02:26:00,94.275,94.284,94.255,94.276,153000002.0
2006-09-19 02:27:00,94.292,94.292,94.254,94.258,311999999.0
2006-09-19 02:28:00,94.277,94.279,94.258,94.27,208799999.0
2006-09-19 02:29:00,94.265,94.297,94.265,94.297,267799997.0
2006-09-19 02:30:00,94.267,94.3,94.267,94.295,153600000.0
2006-09-19 02:31:00,94.288,94.325,94.288,94.322,284799999.0
2006-09-19 02:32:00,94.307,94.324,94.302,94.302,79500001.0
2006-09-19 02:33:00,94.312,94.324,94.293,94.293,166799998.0
2006-09-19 02:34:00,94.282,94.333,94.282,94.325,312099998.0
2006-09-19 02:35:00,94.311,94.322,94.291,94.294,265100001.0
2006-09-19 02:36:00,94.299,94.331,94.299,94.329,101100000.0
2006-09-19 02:37:00,94.332,94.338,94.306,94.324,191800002.0
2006-09-19 02:38:00,94.331,94.347,94.326,94.344,226499999.0
2006-09-19 02:39:00,94.33,94.355,94.33,94.352,180299998.0
2006-09-19 02:40:00,94.326,94.356,94.324,94.356,162500001.0
2006-09-19 02:41:00,94.361,94.363,94.33,94.345,300300001.0
2006-09-19 02:42:00,94.355,94.36,94.334,94.345,276999996.0
2006-09-19 02:43:00,94.362,94.373,94.34,94.36,121100000.0
2006-09-19 02:44:00,94.349,94.375,94.345,94.375,219100001.0
2006-09-19 02:45:00,94.356,94.378,94.356,94.378,270100006.0
2006-09-19 02:46:00,94.382,94.402,94.371,94.378,130999997.0
2006-09-19 02:47:00,94.379,94.4,94.379,94.396,120200000.0
2006-09-19 02:48:00,94.388,94.39,94.364,94.369,210699995.0
2006-09-19 02:49:00,94.391,94.404,94.378,94.382,194799999.0
2006-09-19 02:50:00,94.402,94.404,94.385,94.387,246700002.0
2006-09-19 02:51:00,94.4,94.4,94.363,94.363,165099997.0
2006-09-19 02:52:00,94.359,94.379,94.349,94.366,288800003.0
2006-09-19 02:53:00,94.355,94.369,94.337,94.354,219799999.0
2006-09-19 02:54:00,94.358,94.381,94.357,94.38,193899998.0
2006-09-19 02:55:00,94.368,94.382,94.347,94.362,298600004.0
2006-09-19 02:56:00,94.372,94.377,94.343,94.343,272499996.0
2006-09-19 02:57:00,94.359,94.376,94.349,94.357,153899999.0
2006-09-19 02:58:00,94.343,94.365,94.328,94.358,218300001.0
2006-09-19 02:59:00,94.345,94.364,94.333,94.352,220300000.0
2006-09-19 03:00:00,94.356,94.361,94.333,94.348,304700005.0
2006-09-19 03:01:00,94.342,94.355,94.334,94.348,226600001.0
2006-09-19 03:02:00,94.354,94.359,94.339,94.357,196600003.0
2006-09-19 03:03:00,94.33,94.356,94.325,94.333,189799996.0
2006-09-19 03:04:00,94.327,94.346,94.327,94.346,86600000.0
2006-09-19 03:05:00,94.341,94.349,94.318,94.331,323900000.0
2006-09-19 03:06:00,94.332,94.353,94.314,94.32,219699997.0
2006-09-19 03:07:00,94.345,94.358,94.33,94.33,202600004.0
2006-09-19 03:08:00,94.337,94.354,94.324,94.337,296499999.0
2006-09-19 03:09:00,94.335,94.359,94.329,94.344,169000000.0
2006-09-19 03:10:00,94.33,94.351,94.321,94.339,387200004.0
2006-09-19 03:11:00,94.326,94.341,94.314,94.341,158199999.0
2006-09-19 03:12:00,94.345,94.357,94.329,94.329,165299997.0
2006-09-19 03:13:00,94.318,94.335,94.313,94.332,378299998.0
2006-09-19 03:14:00,94.337,94.346,94.323,94.332,182399999.0
2006-09-19 03:15:00,94.318,94.343,94.313,94.321,262899999.0
2006-09-19 03:16:00,94.35,94.351,94.317,94.329,177599997.0
2006-09-19 03:17:00,94.326,94.354,94.324,94.336,253300003.0
2006-09-19 03:18:00,94.347,94.354,94.286,94.317,244699997.0
2006-09-19 03:19:00,94.326,94.326,94.298,94.301,225299997.0
2006-09-19 03:20:00,94.313,94.332,94.309,94.316,292500005.0
2006-09-19 03:21:00,94.319,94.352,94.319,94.352,440199997.0
2006-09-19 03:22:00,94.355,94.365,94.339,94.339,249800001.0
2006-09-19 03:23:00,94.353,94.358,94.335,94.335,293399995.0
2006-09-19 03:24:00,94.346,94.356,94.33,94.333,293799999.0
2006-09-19 03:25:00,94.353,94.358,94.329,94.333,164999999.0
2006-09-19 03:26:00,94.337,94.353,94.331,94.352,171500003.0
2006-09-19 03:27:00,94.35,94.35,94.32,94.32,172700001.0
2006-09-19 03:28:00,94.319,94.332,94.299,94.311,175499996.0
2006-09-19 03:29:00,94.319,94.341,94.317,94.317,153200000.0
2006-09-19 03:30:00,94.329,94.342,94.312,94.33,237899995.0
2006-09-19 03:31:00,94.347,94.359,94.334,94.334,182200000.0
2006-09-19 03:32:00,94.343,94.357,94.324,94.343,268699996.0
2006-09-19 03:33:00,94.345,94.363,94.328,94.339,252099996.0
2006-09-19 03:34:00,94.344,94.372,94.339,94.372,259199996.0
2006-09-19 03:35:00,94.374,94.385,94.356,94.365,205300001.0
2006-09-19 03:36:00,94.366,94.383,94.361,94.377,171400002.0
2006-09-19 03:37:00,94.362,94.387,94.359,94.373,385800001.0
2006-09-19 03:38:00,94.375,94.385,94.351,94.382,242699999.0
2006-09-19 03:39:00,94.358,94.386,94.351,94.357,161299998.0
2006-09-19 03:40:00,94.379,94.389,94.361,94.365,228000001.0
2006-09-19 03:41:00,94.375,94.38,94.355,94.361,74700000.0
2006-09-19 03:42:00,94.384,94.4,94.373,94.376,203899997.0
2006-09-19 03:43:00,94.359,94.374,94.345,94.365,232899995.0
2006-09-19 03:44:00,94.337,94.369,94.299,94.369,235500001.0
2006-09-19 03:45:00,94.363,94.369,94.34,94.348,166900001.0
2006-09-19 03:46:00,94.334,94.368,94.334,94.363,295400000.0
2006-09-19 03:47:00,94.372,94.385,94.363,94.363,263300000.0
2006-09-19 03:48:00,94.367,94.383,94.348,94.348,115699999.0
2006-09-19 03:49:00,94.386,94.386,94.356,94.359,279699998.0
2006-09-19 03:50:00,94.359,94.374,94.35,94.357,147600003.0
2006-09-19 03:51:00,94.378,94.378,94.344,94.347,264400005.0
2006-09-19 03:52:00,94.368,94.375,94.352,94.362,429499993.0
2006-09-19 03:53:00,94.354,94.376,94.352,94.368,286599999.0
2006-09-19 03:54:00,94.365,94.37,94.351,94.351,164799997.0
2006-09-19 03:55:00,94.372,94.382,94.347,94.367,209100000.0
2006-09-19 03:56:00,94.367,94.375,94.352,94.37,121999999.0
2006-09-19 03:57:00,94.365,94.365,94.338,94.338,87800000.0
2006-09-19 03:58:00,94.342,94.367,94.332,94.344,138599997.0
2006-09-19 03:59:00,94.335,94.365,94.335,94.365,116199998.0
2006-09-19 04:00:00,94.33,94.363,94.33,94.335,141700000.0
2006-09-19 04:01:00,94.358,94.358,94.336,94.342,195299999.0
2006-09-19 04:02:00,94.363,94.363,94.339,94.358,157300000.0
2006-09-19 04:03:00,94.361,94.361,94.345,94.345,55800000.0
2006-09-19 04:04:00,94.344,94.364,94.328,94.364,134300000.0
2006-09-19 04:05:00,94.345,94.361,94.345,94.361,43900000.0
2006-09-19 04:06:00,94.355,94.37,94.331,94.355,155899997.0
2006-09-19 04:07:00,94.347,94.367,94.347,94.363,212200000.0
2006-09-19 04:08:00,94.36,94.376,94.349,94.362,152499997.0
2006-09-19 04:09:00,94.375,94.376,94.339,94.339,338300004.0
2006-09-19 04:10:00,94.35,94.375,94.349,94.373,180499998.0
2006-09-19 04:11:00,94.34,94.371,94.34,94.371,142300002.0
2006-09-19 04:12:00,94.373,94.383,94.359,94.376,131399999.0
2006-09-19 04:13:00,94.37,94.388,94.366,94.388,273300002.0
2006-09-19 04:14:00,94.372,94.39,94.366,94.372,212300000.0
2006-09-19 04:15:00,94.362,94.379,94.358,94.379,175599999.0
2006-09-19 04:16:00,94.375,94.38,94.358,94.36,207800005.0
2006-09-19 04:17:00,94.358,94.373,94.355,94.357,147000001.0
2006-09-19 04:18:00,94.362,94.378,94.343,94.359,173300001.0
2006-09-19 04:19:00,94.356,94.371,94.354,94.369,63200000.0
2006-09-19 04:20:00,94.331,94.38,94.331,94.38,393600004.0
2006-09-19 04:21:00,94.389,94.392,94.364,94.367,216200002.0
2006-09-19 04:22:00,94.407,94.446,94.405,94.446,95799999.0
2006-09-19 04:23:00,94.432,94.433,94.407,94.411,308300004.0
2006-09-19 04:24:00,94.422,94.446,94.411,94.427,175300001.0
2006-09-19 04:25:00,94.459,94.491,94.446,94.49,243099995.0
2006-09-19 04:26:00,94.505,94.531,94.501,94.531,149699999.0
2006-09-19 04:27:00,94.482,94.508,94.473,94.492,172999997.0
2006-09-19 04:28:00,94.493,94.505,94.485,94.504,199100000.0
2006-09-19 04:29:00,94.487,94.507,94.478,94.487,238900002.0
2006-09-19 04:30:00,94.493,94.499,94.478,94.488,237599999.0
2006-09-19 04:31:00,94.461,94.483,94.444,94.455,105200000.0
2006-09-19 04:32:00,94.443,94.488,94.442,94.468,243200002.0
2006-09-19 04:33:00,94.467,94.487,94.465,94.487,174800000.0
2006-09-19 04:34:00,94.478,94.498,94.471,94.478,160699995.0
2006-09-19 04:35:00,94.481,94.5,94.468,94.473,215300003.0
2006-09-19 04:36:00,94.45,94.479,94.45,94.477,225999998.0
2006-09-19 04:37:00,94.448,94.464,94.447,94.451,83100001.0
2006-09-19 04:38:00,94.448,94.475,94.448,94.475,187199996.0
2006-09-19 04:39:00,94.47,94.477,94.438,94.475,208599998.0
2006-09-19 04:40:00,94.461,94.477,94.459,94.473,107500004.0
2006-09-19 04:41:00,94.467,94.494,94.452,94.478,251800001.0
2006-09-19 04:42:00,94.488,94.495,94.447,94.478,162700000.0
2006-09-19 04:43:00,94.484,94.51,94.482,94.488,370799998.0
2006-09-19 04:44:00,94.506,94.524,94.506,94.522,177899995.0
2006-09-19 04:45:00,94.525,94.532,94.497,94.515,193999999.0
2006-09-19 04:46:00,94.493,94.519,94.491,94.509,319799997.0
2006-09-19 04:47:00,94.491,94.51,94.484,94.505,211400001.0
2006-09-19 04:48:00,94.511,94.511,94.494,94.494,62100002.0
2006-09-19 04:49:00,94.515,94.515,94.477,94.492,149500000.0
2006-09-19 04:50:00,94.512,94.512,94.484,94.489,279299996.0
2006-09-19 04:51:00,94.501,94.511,94.483,94.487,109000000.0
2006-09-19 04:52:00,94.516,94.532,94.505,94.523,117900000.0
2006-09-19 04:53:00,94.511,94.531,94.498,94.523,248199997.0
2006-09-19 04:54:00,94.514,94.528,94.497,94.513,127099998.0
2006-09-19 04:55:00,94.511,94.514,94.497,94.503,90500000.0
2006-09-19 04:56:00,94.511,94.512,94.483,94.49,135799999.0
2006-09-19 04:57:00,94.504,94.504,94.475,94.475,175400000.0
2006-09-19 04:58:00,94.497,94.498,94.483,94.483,41500000.0
2006-09-19 04:59:00,94.495,94.511,94.477,94.477,143800001.0
2006-09-19 05:00:00,94.48,94.505,94.479,94.498,188899999.0
2006-09-19 05:01:00,94.451,94.492,94.447,94.492,129199998.0
2006-09-19 05:02:00,94.459,94.488,94.442,94.488,181999999.0
2006-09-19 05:03:00,94.497,94.51,94.492,94.504,310400001.0
2006-09-19 05:04:00,94.477,94.496,94.471,94.475,313700000.0
2006-09-19 05:05:00,94.466,94.497,94.466,94.497,116999999.0
2006-09-19 05:06:00,94.485,94.501,94.473,94.495,291099995.0
2006-09-19 05:07:00,94.479,94.495,94.476,94.493,48899998.0
2006-09-19 05:08:00,94.477,94.498,94.456,94.479,327599996.0
2006-09-19 05:09:00,94.495,94.495,94.445,94.458,189499998.0
2006-09-19 05:10:00,94.46,94.476,94.446,94.473,215800000.0
2006-09-19 05:11:00,94.464,94.487,94.452,94.487,169200000.0
2006-09-19 05:12:00,94.486,94.486,94.461,94.475,184300000.0
2006-09-19 05:13:00,94.471,94.482,94.461,94.475,86899998.0
2006-09-19 05:14:00,94.475,94.475,94.455,94.461,171500000.0
2006-09-19 05:15:00,94.458,94.47,94.45,94.47,159400001.0
2006-09-19 05:16:00,94.48,94.485,94.47,94.47,223300001.0
2006-09-19 05:17:00,94.462,94.48,94.462,94.48,66200002.0
2006-09-19 05:18:00,94.478,94.491,94.458,94.462,350600002.0
2006-09-19 05:19:00,94.461,94.476,94.452,94.473,197799998.0
2006-09-19 05:20:00,94.455,94.468,94.45,94.459,38800000.0
2006-09-19 05:21:00,94.446,94.448,94.419,94.419,253600001.0
2006-09-19 05:22:00,94.415,94.431,94.4,94.415,97899998.0
2006-09-19 05:23:00,94.409,94.424,94.392,94.421,204799999.0
2006-09-19 05:24:00,94.424,94.433,94.405,94.411,196099996.0
2006-09-19 05:25:00,94.414,94.428,94.395,94.422,217299999.0
2006-09-19 05:26:00,94.41,94.424,94.39,94.424,269099999.0
2006-09-19 05:27:00,94.435,94.442,94.418,94.418,128899999.0
2006-09-19 05:28:00,94.417,94.437,94.408,94.432,214300002.0
2006-09-19 05:29:00,94.42,94.434,94.412,94.43,231600001.0
2006-09-19 05:30:00,94.432,94.432,94.42,94.42,67500001.0
2006-09-19 05:31:00,94.406,94.423,94.4,94.404,232699999.0
2006-09-19 05:32:00,94.415,94.426,94.405,94.423,208700002.0
2006-09-19 05:33:00,94.4,94.421,94.4,94.414,286299997.0
2006-09-19 05:34:00,94.399,94.413,94.386,94.411,228099996.0
2006-09-19 05:35:00,94.41,94.41,94.4,94.4,5200000.0
2006-09-19 05:36:00,94.384,94.415,94.382,94.415,141899998.0
2006-09-19 05:37:00,94.396,94.414,94.38,94.39,187999999.0
2006-09-19 05:38:00,94.385,94.39,94.37,94.378,200700003.0
2006-09-19 05:39:00,94.385,94.389,94.358,94.365,249199997.0
2006-09-19 05:40:00,94.362,94.379,94.354,94.369,134900003.0
2006-09-19 05:41:00,94.373,94.387,94.358,94.362,226500001.0
2006-09-19 05:42:00,94.366,94.386,94.363,94.363,175099998.0
2006-09-19 05:43:00,94.372,94.397,94.363,94.397,146799998.0
2006-09-19 05:44:00,94.379,94.382,94.352,94.359,151500000.0
2006-09-19 05:45:00,94.375,94.39,94.356,94.369,254000003.0
2006-09-19 05:46:00,94.37,94.394,94.362,94.374,224499997.0
2006-09-19 05:47:00,94.372,94.391,94.331,94.385,164899999.0
2006-09-19 05:48:00,94.375,94.383,94.363,94.363,133699997.0
2006-09-19 05:49:00,94.383,94.39,94.366,94.367,266799998.0
2006-09-19 05:50:00,94.354,94.38,94.354,94.377,136000000.0
2006-09-19 05:51:00,94.377,94.39,94.358,94.388,193199997.0
2006-09-19 05:52:00,94.344,94.373,94.343,94.373,232199996.0
2006-09-19 05:53:00,94.366,94.386,94.361,94.386,223099999.0
2006-09-19 05:54:00,94.366,94.383,94.361,94.377,121300002.0
2006-09-19 05:55:00,94.363,94.381,94.34,94.363,243500004.0
2006-09-19 05:56:00,94.397,94.397,94.359,94.359,268000000.0
2006-09-19 05:57:00,94.371,94.383,94.364,94.383,186600003.0
2006-09-19 05:58:00,94.387,94.393,94.369,94.369,109500002.0
2006-09-19 05:59:00,94.38,94.38,94.34,94.34,185900000.0
2006-09-19 06:00:00,94.322,94.345,94.319,94.337,297999998.0
2006-09-19 06:01:00,94.334,94.348,94.318,94.325,225600001.0
2006-09-19 06:02:00,94.341,94.341,94.315,94.325,117000001.0
2006-09-19 06:03:00,94.31,94.335,94.305,94.335,249299999.0
2006-09-19 06:04:00,94.323,94.336,94.31,94.325,305100002.0
2006-09-19 06:05:00,94.304,94.326,94.284,94.296,269099999.0
2006-09-19 06:06:00,94.291,94.312,94.283,94.3,320299998.0
2006-09-19 06:07:00,94.296,94.308,94.281,94.294,100100000.0
2006-09-19 06:08:00,94.288,94.303,94.273,94.29,163400000.0
2006-09-19 06:09:00,94.271,94.287,94.259,94.282,237099997.0
2006-09-19 06:10:00,94.253,94.279,94.243,94.26,274899998.0
2006-09-19 06:11:00,94.245,94.264,94.231,94.262,195199997.0
2006-09-19 06:12:00,94.256,94.259,94.237,94.243,32499999.0
2006-09-19 06:13:00,94.246,94.269,94.237,94.237,271099996.0
2006-09-19 06:14:00,94.226,94.25,94.224,94.237,114000000.0
2006-09-19 06:15:00,94.213,94.253,94.213,94.245,235099999.0
2006-09-19 06:16:00,94.227,94.255,94.227,94.245,113499999.0
2006-09-19 06:17:00,94.218,94.25,94.218,94.25,228000000.0
2006-09-19 06:18:00,94.241,94.254,94.227,94.248,128299999.0
2006-09-19 06:19:00,94.24,94.24,94.215,94.221,125099999.0
2006-09-19 06:20:00,94.225,94.245,94.212,94.226,310599995.0
2006-09-19 06:21:00,94.223,94.239,94.217,94.236,37500000.0
2006-09-19 06:22:00,94.228,94.246,94.218,94.238,220399998.0
2006-09-19 06:23:00,94.247,94.25,94.227,94.244,111200001.0
2006-09-19 06:24:00,94.239,94.239,94.221,94.239,82599998.0
2006-09-19 06:25:00,94.215,94.249,94.215,94.239,285999998.0
2006-09-19 06:26:00,94.229,94.244,94.221,94.242,142500004.0
2006-09-19 06:27:00,94.203,94.247,94.2,94.218,232200001.0
2006-09-19 06:28:00,94.235,94.252,94.215,94.238,202999998.0
2006-09-19 06:29:00,94.237,94.243,94.224,94.243,140000001.0
2006-09-19 06:30:00,94.245,94.25,94.225,94.237,136599999.0
2006-09-19 06:31:00,94.231,94.247,94.226,94.233,188799998.0
2006-09-19 06:32:00,94.236,94.254,94.233,94.253,229499997.0
2006-09-19 06:33:00,94.236,94.258,94.225,94.258,197499999.0
2006-09-19 06:34:00,94.249,94.249,94.223,94.239,139800003.0
2006-09-19 06:35:00,94.22,94.253,94.208,94.244,293499999.0
2006-09-19 06:36:00,94.223,94.244,94.221,94.235,140600004.0
2006-09-19 06:37:00,94.243,94.25,94.215,94.24,280399999.0
2006-09-19 06:38:00,94.227,94.248,94.213,94.232,98600000.0
2006-09-19 06:39:00,94.229,94.251,94.224,94.229,353599997.0
2006-09-19 06:40:00,94.228,94.249,94.227,94.249,252499997.0
2006-09-19 06:41:00,94.218,94.244,94.218,94.244,151700000.0
2006-09-19 06:42:00,94.232,94.254,94.222,94.25,235699997.0
2006-09-19 06:43:00,94.255,94.26,94.241,94.241,201500000.0
2006-09-19 06:44:00,94.247,94.247,94.225,94.238,131499997.0
2006-09-19 06:45:00,94.223,94.264,94.223,94.264,126599998.0
2006-09-19 06:46:00,94.252,94.265,94.237,94.249,98499999.0
2006-09-19 06:47:00,94.252,94.252,94.219,94.219,191999996.0
2006-09-19 06:48:00,94.247,94.255,94.233,94.252,182199998.0
2006-09-19 06:49:00,94.244,94.269,94.24,94.261,318600005.0
2006-09-19 06:50:00,94.248,94.277,94.239,94.239,383699999.0
2006-09-19 06:51:00,94.24,94.262,94.24,94.262,217099999.0
2006-09-19 06:52:00,94.24,94.26,94.223,94.26,242800005.0
2006-09-19 06:53:00,94.272,94.272,94.241,94.253,140200000.0
2006-09-19 06:54:00,94.274,94.28,94.256,94.263,131299999.0
2006-09-19 06:55:00,94.293,94.298,94.273,94.273,212800004.0
2006-09-19 06:56:00,94.29,94.297,94.25,94.275,350700002.0
2006-09-19 06:57:00,94.302,94.315,94.29,94.297,223099996.0
2006-09-19 06:58:00,94.304,94.332,94.295,94.332,375400000.0
2006-09-19 06:59:00,94.32,94.326,94.304,94.313,141100000.0
2006-09-19 07:00:00,94.289,94.309,94.273,94.29,213800006.0
2006-09-19 07:01:00,94.303,94.306,94.287,94.292,216300000.0
2006-09-19 07:02:00,94.295,94.3,94.274,94.278,209800001.0
2006-09-19 07:03:00,94.298,94.304,94.281,94.286,177900000.0
2006-09-19 07:04:00,94.307,94.315,94.28,94.287,171000000.0
2006-09-19 07:05:00,94.295,94.295,94.274,94.279,184200001.0
2006-09-19 07:06:00,94.271,94.288,94.269,94.282,102199999.0
2006-09-19 07:07:00,94.268,94.283,94.262,94.283,184199997.0
2006-09-19 07:08:00,94.274,94.274,94.249,94.249,152599996.0
2006-09-19 07:09:00,94.294,94.301,94.287,94.293,76200000.0
2006-09-19 07:10:00,94.292,94.293,94.268,94.285,189299999.0
2006-09-19 07:11:00,94.285,94.311,94.282,94.296,244400001.0
2006-09-19 07:12:00,94.298,94.315,94.292,94.304,203800000.0
2006-09-19 07:13:00,94.313,94.322,94.296,94.305,183099998.0
2006-09-19 07:14:00,94.305,94.31,94.29,94.29,348400000.0
2006-09-19 07:15:00,94.298,94.32,94.289,94.31,326100001.0
2006-09-19 07:16:00,94.28,94.316,94.28,94.316,161999999.0
2006-09-19 07:17:00,94.309,94.321,94.294,94.299,261000000.0
2006-09-19 07:18:00,94.323,94.323,94.303,94.303,152600003.0
2006-09-19 07:19:00,94.314,94.317,94.294,94.294,234400002.0
2006-09-19 07:20:00,94.304,94.31,94.283,94.284,325899999.0
2006-09-19 07:21:00,94.288,94.299,94.259,94.273,304300000.0
2006-09-19 07:22:00,94.281,94.296,94.275,94.295,227899999.0
2006-09-19 07:23:00,94.286,94.298,94.271,94.277,336300004.0
2006-09-19 07:24:00,94.285,94.303,94.285,94.302,271600007.0
2006-09-19 07:25:00,94.287,94.306,94.282,94.297,138399998.0
2006-09-19 07:26:00,94.302,94.308,94.27,94.295,274199999.0
2006-09-19 07:27:00,94.299,94.31,94.282,94.289,229299998.0
2006-09-19 07:28:00,94.282,94.304,94.282,94.304,267499998.0
2006-09-19 07:29:00,94.293,94.314,94.288,94.305,136900001.0
2006-09-19 07:30:00,94.291,94.307,94.284,94.288,355800001.0
2006-09-19 07:31:00,94.306,94.319,94.288,94.292,172600002.0
2006-09-19 07:32:00,94.298,94.298,94.275,94.276,162699999.0
2006-09-19 07:33:00,94.298,94.298,94.251,94.281,237900000.0
2006-09-19 07:34:00,94.273,94.297,94.268,94.274,300800000.0
2006-09-19 07:35:00,94.272,94.29,94.264,94.286,266300001.0
2006-09-19 07:36:00,94.287,94.289,94.266,94.278,209100001.0
2006-09-19 07:37:00,94.267,94.276,94.241,94.263,115100001.0
2006-09-19 07:38:00,94.268,94.281,94.253,94.281,204600000.0
2006-09-19 07:39:00,94.278,94.29,94.256,94.266,271600000.0
2006-09-19 07:40:00,94.263,94.278,94.263,94.277,35199999.0
2006-09-19 07:41:00,94.276,94.278,94.251,94.26,194900002.0
2006-09-19 07:42:00,94.257,94.281,94.252,94.27,323699999.0
2006-09-19 07:43:00,94.248,94.268,94.245,94.268,324199993.0
2006-09-19 07:44:00,94.263,94.272,94.243,94.267,89299999.0
2006-09-19 07:45:00,94.261,94.273,94.244,94.249,173800001.0
2006-09-19 07:46:00,94.254,94.277,94.245,94.256,206899999.0
2006-09-19 07:47:00,94.255,94.271,94.254,94.263,118800000.0
2006-09-19 07:48:00,94.254,94.254,94.225,94.225,220599998.0
2006-09-19 07:49:00,94.237,94.238,94.207,94.21,256000001.0
2006-09-19 07:50:00,94.237,94.243,94.221,94.223,182699999.0
2006-09-19 07:51:00,94.219,94.258,94.219,94.253,248299999.0
2006-09-19 07:52:00,94.236,94.265,94.236,94.26,162900000.0
2006-09-19 07:53:00,94.27,94.301,94.27,94.29,224499999.0
2006-09-19 07:54:00,94.274,94.292,94.267,94.28,96399999.0
2006-09-19 07:55:00,94.269,94.283,94.258,94.275,208499996.0
2006-09-19 07:56:00,94.269,94.269,94.247,94.249,205099999.0
2006-09-19 07:57:00,94.263,94.289,94.249,94.261,381100002.0
2006-09-19 07:58:00,94.278,94.281,94.257,94.263,199200002.0
2006-09-19 07:59:00,94.286,94.293,94.264,94.276,180199998.0
2006-09-19 08:00:00,94.29,94.29,94.269,94.289,234699999.0
2006-09-19 08:01:00,94.262,94.278,94.248,94.268,212700001.0
2006-09-19 08:02:00,94.287,94.297,94.278,94.295,112000000.0
2006-09-19 08:03:00,94.287,94.292,94.266,94.269,211600000.0
2006-09-19 08:04:00,94.285,94.286,94.26,94.273,177100002.0
2006-09-19 08:05:00,94.286,94.298,94.27,94.279,202699998.0
2006-09-19 08:06:00,94.293,94.293,94.274,94.274,71900001.0
2006-09-19 08:07:00,94.269,94.321,94.269,94.315,309699998.0
2006-09-19 08:08:00,94.31,94.339,94.31,94.331,194699998.0
2006-09-19 08:09:00,94.303,94.325,94.299,94.325,292799997.0
2006-09-19 08:10:00,94.325,94.333,94.312,94.316,53200001.0
2006-09-19 08:11:00,94.309,94.35,94.309,94.322,145099999.0
2006-09-19 08:12:00,94.32,94.338,94.313,94.337,208700000.0
2006-09-19 08:13:00,94.34,94.357,94.324,94.342,162499996.0
2006-09-19 08:14:00,94.345,94.368,94.338,94.35,225699997.0
2006-09-19 08:15:00,94.349,94.363,94.335,94.356,238699997.0
2006-09-19 08:16:00,94.338,94.374,94.327,94.374,257700004.0
2006-09-19 08:17:00,94.371,94.371,94.35,94.369,138900001.0
2006-09-19 08:18:00,94.367,94.379,94.354,94.375,310700006.0
2006-09-19 08:19:00,94.372,94.384,94.341,94.374,223599997.0
2006-09-19 08:20:00,94.354,94.371,94.329,94.349,138600002.0
2006-09-19 08:21:00,94.362,94.362,94.335,94.358,154699999.0
2006-09-19 08:22:00,94.353,94.359,94.33,94.33,207900001.0
2006-09-19 08:23:00,94.33,94.364,94.33,94.339,265900002.0
2006-09-19 08:24:00,94.367,94.367,94.33,94.33,325399999.0
2006-09-19 08:25:00,94.342,94.354,94.335,94.352,259299994.0
2006-09-19 08:26:00,94.325,94.346,94.317,94.343,227300000.0
2006-09-19 08:27:00,94.307,94.326,94.297,94.322,327600003.0
2006-09-19 08:28:00,94.294,94.319,94.291,94.315,262499997.0
2006-09-19 08:29:00,94.291,94.308,94.285,94.287,265900001.0
2006-09-19 08:30:00,94.298,94.298,94.267,94.269,231700000.0
2006-09-19 08:31:00,94.276,94.284,94.255,94.274,145399999.0
2006-09-19 08:32:00,94.254,94.284,94.252,94.264,187800005.0
2006-09-19 08:33:00,94.278,94.308,94.274,94.291,131900000.0
2006-09-19 08:34:00,94.299,94.309,94.275,94.284,365099996.0
2006-09-19 08:35:00,94.307,94.314,94.289,94.298,340999999.0
2006-09-19 08:36:00,94.292,94.313,94.279,94.303,276199996.0
2006-09-19 08:37:00,94.289,94.306,94.274,94.275,204799998.0
2006-09-19 08:38:00,94.276,94.305,94.276,94.305,186400000.0
2006-09-19 08:39:00,94.288,94.296,94.265,94.285,142799998.0
2006-09-19 08:40:00,94.284,94.297,94.274,94.293,253699998.0
2006-09-19 08:41:00,94.289,94.289,94.262,94.264,178099997.0
2006-09-19 08:42:00,94.291,94.291,94.25,94.273,251200000.0
2006-09-19 08:43:00,94.27,94.294,94.262,94.28,259999998.0
2006-09-19 08:44:00,94.283,94.295,94.263,94.263,227599998.0
2006-09-19 08:45:00,94.293,94.293,94.266,94.278,206199999.0
2006-09-19 08:46:00,94.272,94.29,94.262,94.281,93599998.0
2006-09-19 08:47:00,94.266,94.296,94.266,94.287,326299999.0
2006-09-19 08:48:00,94.281,94.283,94.252,94.258,375699994.0
2006-09-19 08:49:00,94.228,94.274,94.228,94.274,227699999.0
2006-09-19 08:50:00,94.233,94.261,94.233,94.253,149800002.0
2006-09-19 08:51:00,94.238,94.26,94.202,94.231,265999998.0
2006-09-19 08:52:00,94.243,94.262,94.231,94.241,271000000.0
2006-09-19 08:53:00,94.252,94.266,94.228,94.245,184200003.0
2006-09-19 08:54:00,94.234,94.256,94.234,94.248,101800001.0
2006-09-19 08:55:00,94.217,94.254,94.217,94.237,164699999.0
2006-09-19 08:56:00,94.239,94.244,94.216,94.216,216000004.0
2006-09-19 08:57:00,94.218,94.234,94.207,94.23,390299995.0
2006-09-19 08:58:00,94.234,94.253,94.225,94.253,173600002.0
2006-09-19 08:59:00,94.229,94.26,94.229,94.26,146899997.0
2006-09-19 09:00:00,94.244,94.263,94.232,94.263,381299998.0
2006-09-19 09:01:00,94.239,94.249,94.216,94.217,263800000.0
2006-09-19 09:02:00,94.238,94.248,94.223,94.23,224500000.0
2006-09-19 09:03:00,94.233,94.233,94.199,94.212,246099999.0
2006-09-19 09:04:00,94.231,94.24,94.213,94.215,181699999.0
2006-09-19 09:05:00,94.218,94.231,94.199,94.231,226200000.0
2006-09-19 09:06:00,94.233,94.237,94.204,94.204,270700000.0
2006-09-19 09:07:00,94.224,94.224,94.198,94.198,297700000.0
2006-09-19 09:08:00,94.177,94.215,94.177,94.201,292999998.0
2006-09-19 09:09:00,94.175,94.205,94.173,94.2,187700002.0
2006-09-19 09:10:00,94.181,94.181,94.145,94.155,263599999.0
2006-09-19 09:11:00,94.165,94.165,94.117,94.121,190000000.0
2006-09-19 09:12:00,94.139,94.157,94.125,94.144,258099999.0
2006-09-19 09:13:00,94.148,94.171,94.137,94.15,209799998.0
2006-09-19 09:14:00,94.14,94.159,94.136,94.154,12400000.0
2006-09-19 09:15:00,94.142,94.151,94.123,94.123,197899998.0
2006-09-19 09:16:00,94.142,94.148,94.123,94.123,269699999.0
2006-09-19 09:17:00,94.12,94.14,94.104,94.117,261300000.0
2006-09-19 09:18:00,94.092,94.131,94.092,94.092,263899997.0
2006-09-19 09:19:00,94.104,94.136,94.104,94.12,195099998.0
2006-09-19 09:20:00,94.115,94.127,94.098,94.115,306399999.0
2006-09-19 09:21:00,94.097,94.117,94.067,94.081,129200000.0
2006-09-19 09:22:00,94.067,94.106,94.067,94.106,257400002.0
2006-09-19 09:23:00,94.097,94.098,94.07,94.075,200600000.0
2006-09-19 09:24:00,94.093,94.104,94.072,94.082,172999994.0
2006-09-19 09:25:00,94.056,94.089,94.049,94.083,291000001.0
2006-09-19 09:26:00,94.08,94.095,94.064,94.077,150000000.0
2006-09-19 09:27:00,94.106,94.117,94.084,94.084,234299998.0
2006-09-19 09:28:00,94.1,94.103,94.074,94.082,242300000.0
2006-09-19 09:29:00,94.117,94.124,94.106,94.106,236199997.0
2006-09-19 09:30:00,94.118,94.118,94.074,94.112,236599995.0
2006-09-19 09:31:00,94.122,94.122,94.097,94.108,153499997.0
2006-09-19 09:32:00,94.105,94.123,94.09,94.109,317199997.0
2006-09-19 09:33:00,94.122,94.128,94.102,94.115,307599998.0
2006-09-19 09:34:00,94.102,94.13,94.102,94.125,206900000.0
2006-09-19 09:35:00,94.118,94.146,94.104,94.118,189000002.0
2006-09-19 09:36:00,94.126,94.137,94.114,94.133,199899999.0
2006-09-19 09:37:00,94.116,94.149,94.107,94.129,232299997.0
2006-09-19 09:38:00,94.109,94.143,94.103,94.143,267199999.0
2006-09-19 09:39:00,94.12,94.12,93.956,93.958,201899999.0
2006-09-19 09:40:00,93.912,93.912,93.859,93.863,230899995.0
2006-09-19 09:41:00,93.883,93.899,93.868,93.889,183599999.0
2006-09-19 09:42:00,93.888,93.94,93.868,93.94,203499997.0
2006-09-19 09:43:00,93.924,93.971,93.909,93.959,230099999.0
2006-09-19 09:44:00,93.951,93.978,93.94,93.967,266799998.0
2006-09-19 09:45:00,93.942,93.956,93.889,93.889,265999995.0
2006-09-19 09:46:00,93.866,93.881,93.848,93.848,270600000.0
2006-09-19 09:47:00,93.809,93.835,93.782,93.792,97700002.0
2006-09-19 09:48:00,93.818,93.851,93.804,93.834,191399998.0
2006-09-19 09:49:00,93.838,93.853,93.833,93.835,317900000.0
2006-09-19 09:50:00,93.844,93.866,93.838,93.859,393099999.0
2006-09-19 09:51:00,93.84,93.871,93.835,93.852,153300001.0
2006-09-19 09:52:00,93.872,93.882,93.85,93.868,235500004.0
2006-09-19 09:53:00,93.862,93.862,93.809,93.809,126299999.0
2006-09-19 09:54:00,93.822,93.839,93.814,93.831,293800002.0
2006-09-19 09:55:00,93.801,93.839,93.801,93.824,222700000.0
2006-09-19 09:56:00,93.812,93.836,93.812,93.831,178800001.0
2006-09-19 09:57:00,93.811,93.827,93.79,93.819,385199997.0
2006-09-19 09:58:00,93.788,93.805,93.774,93.792,242099998.0
2006-09-19 09:59:00,93.781,93.804,93.781,93.786,224800000.0
2006-09-19 10:00:00,93.81,93.813,93.783,93.795,153899996.0
2006-09-19 10:01:00,93.786,93.786,93.732,93.756,233399996.0
2006-09-19 10:02:00,93.753,93.753,93.717,93.717,132600002.0
2006-09-19 10:03:00,93.708,93.715,93.689,93.689,253300000.0
2006-09-19 10:04:00,93.702,93.714,93.698,93.714,141099998.0
2006-09-19 10:05:00,93.723,93.728,93.698,93.703,237799995.0
2006-09-19 10:06:00,93.708,93.743,93.708,93.743,219799998.0
2006-09-19 10:07:00,93.726,93.76,93.726,93.76,45899998.0
2006-09-19 10:08:00,93.762,93.768,93.731,93.736,278900000.0
2006-09-19 10:09:00,93.752,93.771,93.739,93.757,149200000.0
2006-09-19 10:10:00,93.768,93.773,93.746,93.771,202099998.0
2006-09-19 10:11:00,93.755,93.779,93.755,93.775,160699998.0
2006-09-19 10:12:00,93.773,93.791,93.761,93.761,248799998.0
2006-09-19 10:13:00,93.793,93.821,93.792,93.808,127500000.0
2006-09-19 10:14:00,93.831,93.833,93.792,93.802,346700001.0
2006-09-19 10:15:00,93.815,93.828,93.792,93.808,256599997.0
2006-09-19 10:16:00,93.803,93.815,93.769,93.786,371900003.0
2006-09-19 10:17:00,93.786,93.788,93.737,93.737,203199999.0
2006-09-19 10:18:00,93.73,93.748,93.726,93.742,135700001.0
2006-09-19 10:19:00,93.743,93.743,93.709,93.718,222299996.0
2006-09-19 10:20:00,93.737,93.764,93.734,93.759,214499997.0
2006-09-19 10:21:00,93.748,93.778,93.748,93.762,242499997.0
2006-09-19 10:22:00,93.752,93.767,93.729,93.743,379999998.0
2006-09-19 10:23:00,93.743,93.775,93.743,93.767,246599997.0
2006-09-19 10:24:00,93.785,93.807,93.766,93.807,183099998.0
2006-09-19 10:25:00,93.809,93.817,93.797,93.797,171899998.0
2006-09-19 10:26:00,93.804,93.804,93.763,93.764,263200000.0
2006-09-19 10:27:00,93.786,93.789,93.761,93.78,288700001.0
2006-09-19 10:28:00,93.747,93.777,93.747,93.777,113899998.0
2006-09-19 10:29:00,93.774,93.795,93.764,93.764,160299999.0
2006-09-19 10:30:00,93.744,93.768,93.74,93.757,229000003.0
2006-09-19 10:31:00,93.758,93.776,93.727,93.767,160499996.0
2006-09-19 10:32:00,93.761,93.792,93.761,93.783,198799999.0
2006-09-19 10:33:00,93.782,93.794,93.756,93.769,154600003.0
2006-09-19 10:34:00,93.745,93.766,93.737,93.751,242300003.0
2006-09-19 10:35:00,93.741,93.774,93.729,93.772,355499997.0
2006-09-19 10:36:00,93.753,93.773,93.741,93.762,210999997.0
2006-09-19 10:37:00,93.738,93.761,93.732,93.751,242499996.0
2006-09-19 10:38:00,93.726,93.743,93.718,93.738,198499999.0
2006-09-19 10:39:00,93.737,93.752,93.729,93.752,116400001.0
2006-09-19 10:40:00,93.721,93.752,93.721,93.748,244500001.0
2006-09-19 10:41:00,93.734,93.746,93.713,93.726,146800001.0
2006-09-19 10:42:00,93.727,93.735,93.711,93.72,267800001.0
2006-09-19 10:43:00,93.712,93.735,93.7,93.725,293199999.0
2006-09-19 10:44:00,93.721,93.737,93.7,93.718,263599998.0
2006-09-19 10:45:00,93.722,93.736,93.706,93.715,396099998.0
2006-09-19 10:46:00,93.71,93.725,93.698,93.711,111800000.0
2006-09-19 10:47:00,93.728,93.728,93.699,93.712,269599997.0
2006-09-19 10:48:00,93.685,93.715,93.675,93.691,143699999.0
2006-09-19 10:49:00,93.728,93.752,93.728,93.752,113400002.0
2006-09-19 10:50:00,93.752,93.761,93.732,93.745,125800000.0
2006-09-19 10:51:00,93.752,93.777,93.745,93.759,172999999.0
2006-09-19 10:52:00,93.76,93.778,93.745,93.757,176299999.0
2006-09-19 10:53:00,93.783,93.8,93.77,93.776,252000002.0
2006-09-19 10:54:00,93.786,93.793,93.744,93.771,271399996.0
2006-09-19 10:55:00,93.796,93.805,93.776,93.783,214300000.0
2006-09-19 10:56:00,93.786,93.786,93.749,93.761,205500002.0
2006-09-19 10:57:00,93.773,93.796,93.765,93.775,269000001.0
2006-09-19 10:58:00,93.766,93.799,93.755,93.799,296300001.0
2006-09-19 10:59:00,93.794,93.802,93.736,93.758,222899997.0
2006-09-19 11:00:00,93.734,93.757,93.685,93.696,195199997.0
2006-09-19 11:01:00,93.71,93.726,93.671,93.703,247000000.0
2006-09-19 11:02:00,93.723,93.763,93.712,93.739,164199999.0
2006-09-19 11:03:00,93.738,93.753,93.711,93.728,171000003.0
2006-09-19 11:04:00,93.723,93.723,93.696,93.696,121300001.0
2006-09-19 11:05:00,93.692,93.73,93.692,93.714,322000001.0
2006-09-19 11:06:00,93.702,93.715,93.668,93.695,268000000.0
2006-09-19 11:07:00,93.693,93.704,93.675,93.702,268699994.0
2006-09-19 11:08:00,93.694,93.728,93.69,93.716,271600001.0
2006-09-19 11:09:00,93.699,93.724,93.699,93.721,201499999.0
2006-09-19 11:10:00,93.729,93.744,93.711,93.712,179399999.0
2006-09-19 11:11:00,93.724,93.745,93.706,93.731,407500000.0
2006-09-19 11:12:00,93.76,93.781,93.755,93.774,272400001.0
2006-09-19 11:13:00,93.752,93.77,93.747,93.768,281899997.0
2006-09-19 11:14:00,93.765,93.77,93.744,93.751,354800001.0
2006-09-19 11:15:00,93.732,93.755,93.727,93.753,316499999.0
2006-09-19 11:16:00,93.762,93.765,93.723,93.723,171500000.0
2006-09-19 11:17:00,93.723,93.754,93.707,93.754,285100004.0
2006-09-19 11:18:00,93.757,93.758,93.722,93.724,296500000.0
2006-09-19 11:19:00,93.711,93.729,93.711,93.725,130299997.0
2006-09-19 11:20:00,93.717,93.74,93.711,93.738,353299999.0
2006-09-19 11:21:00,93.729,93.735,93.708,93.735,250299998.0
2006-09-19 11:22:00,93.716,93.738,93.713,93.738,216300001.0
2006-09-19 11:23:00,93.735,93.74,93.717,93.717,173899996.0
2006-09-19 11:24:00,93.714,93.732,93.708,93.708,338600003.0
2006-09-19 11:25:00,93.716,93.716,93.681,93.694,149099999.0
2006-09-19 11:26:00,93.724,93.736,93.71,93.713,332999993.0
2006-09-19 11:27:00,93.727,93.73,93.7,93.702,206999999.0
2006-09-19 11:28:00,93.707,93.725,93.698,93.711,274399998.0
2006-09-19 11:29:00,93.71,93.734,93.698,93.728,215200001.0
2006-09-19 11:30:00,93.701,93.718,93.694,93.712,201500000.0
2006-09-19 11:31:00,93.692,93.707,93.67,93.675,292400003.0
2006-09-19 11:32:00,93.69,93.7,93.66,93.674,264399998.0
2006-09-19 11:33:00,93.68,93.695,93.652,93.652,284599995.0
2006-09-19 11:34:00,93.656,93.695,93.656,93.693,364100000.0
2006-09-19 11:35:00,93.67,93.699,93.67,93.695,208099998.0
2006-09-19 11:36:00,93.666,93.689,93.664,93.682,173200001.0
2006-09-19 11:37:00,93.689,93.691,93.665,93.686,159599998.0
2006-09-19 11:38:00,93.677,93.678,93.642,93.659,248499999.0
2006-09-19 11:39:00,93.659,93.683,93.65,93.683,242499998.0
2006-09-19 11:40:00,93.683,93.7,93.66,93.668,229000002.0
2006-09-19 11:41:00,93.669,93.684,93.639,93.656,251899997.0
2006-09-19 11:42:00,93.652,93.663,93.63,93.649,215699998.0
2006-09-19 11:43:00,93.621,93.64,93.611,93.625,202699999.0
2006-09-19 11:44:00,93.617,93.633,93.614,93.63,166200001.0
2006-09-19 11:45:00,93.622,93.628,93.606,93.609,287000002.0
2006-09-19 11:46:00,93.597,93.597,93.561,93.575,234100002.0
2006-09-19 11:47:00,93.573,93.596,93.573,93.596,221699999.0
2006-09-19 11:48:00,93.571,93.599,93.556,93.578,203599999.0
2006-09-19 11:49:00,93.596,93.609,93.577,93.581,347100000.0
2006-09-19 11:50:00,93.607,93.619,93.586,93.601,203599998.0
2006-09-19 11:51:00,93.62,93.624,93.592,93.598,169599997.0
2006-09-19 11:52:00,93.632,93.632,93.606,93.607,313699998.0
2006-09-19 11:53:00,93.605,93.626,93.603,93.62,421199997.0
2006-09-19 11:54:00,93.583,93.601,93.549,93.563,266000001.0
2006-09-19 11:55:00,93.541,93.561,93.52,93.531,219999996.0
2006-09-19 11:56:00,93.526,93.547,93.517,93.544,252999998.0
2006-09-19 11:57:00,93.535,93.539,93.511,93.511,202699997.0
2006-09-19 11:58:00,93.489,93.515,93.474,93.512,274199998.0
2006-09-19 11:59:00,93.509,93.532,93.491,93.515,216099998.0
2006-09-19 12:00:00,93.52,93.53,93.489,93.517,169600000.0
2006-09-19 12:01:00,93.489,93.512,93.475,93.512,281799995.0
2006-09-19 12:02:00,93.512,93.526,93.472,93.51,213599997.0
2006-09-19 12:03:00,93.52,93.577,93.51,93.56,296199998.0
2006-09-19 12:04:00,93.577,93.577,93.553,93.561,174700001.0
2006-09-19 12:05:00,93.573,93.6,93.561,93.581,130799999.0
2006-09-19 12:06:00,93.6,93.618,93.591,93.618,240800000.0
2006-09-19 12:07:00,93.62,93.62,93.58,93.58,296099998.0
2006-09-19 12:08:00,93.586,93.586,93.557,93.564,224199999.0
2006-09-19 12:09:00,93.563,93.588,93.56,93.573,240799998.0
2006-09-19 12:10:00,93.559,93.587,93.559,93.583,307500002.0
2006-09-19 12:11:00,93.577,93.577,93.553,93.555,173299999.0
2006-09-19 12:12:00,93.54,93.57,93.54,93.56,404200000.0
2006-09-19 12:13:00,93.576,93.581,93.552,93.557,138799998.0
2006-09-19 12:14:00,93.583,93.614,93.573,93.614,365299998.0
2006-09-19 12:15:00,93.597,93.612,93.573,93.603,206699997.0
2006-09-19 12:16:00,93.608,93.61,93.572,93.572,226900004.0
2006-09-19 12:17:00,93.576,93.587,93.541,93.541,163600000.0
2006-09-19 12:18:00,93.547,93.582,93.547,93.575,178199998.0
2006-09-19 12:19:00,93.574,93.583,93.555,93.555,204099996.0
2006-09-19 12:20:00,93.57,93.595,93.568,93.595,267500000.0
2006-09-19 12:21:00,93.582,93.611,93.573,93.603,313799995.0
2006-09-19 12:22:00,93.611,93.621,93.588,93.599,367900003.0
2006-09-19 12:23:00,93.601,93.621,93.58,93.598,184700002.0
2006-09-19 12:24:00,93.596,93.622,93.596,93.613,200199998.0
2006-09-19 12:25:00,93.595,93.596,93.57,93.57,100900002.0
2006-09-19 12:26:00,93.581,93.603,93.57,93.58,353200002.0
2006-09-19 12:27:00,93.583,93.583,93.56,93.56,222700000.0
2006-09-19 12:28:00,93.581,93.598,93.564,93.578,169599999.0
2006-09-19 12:29:00,93.599,93.599,93.571,93.582,246800003.0
2006-09-19 12:30:00,93.578,93.586,93.559,93.562,230899999.0
2006-09-19 12:31:00,93.564,93.583,93.555,93.571,258100002.0
2006-09-19 12:32:00,93.577,93.58,93.554,93.567,194399998.0
2006-09-19 12:33:00,93.575,93.584,93.56,93.563,181500004.0
2006-09-19 12:34:00,93.577,93.59,93.57,93.59,143800001.0
2006-09-19 12:35:00,93.59,93.59,93.568,93.577,221299998.0
2006-09-19 12:36:00,93.565,93.582,93.555,93.574,245600003.0
2006-09-19 12:37:00,93.566,93.585,93.562,93.582,227399998.0
2006-09-19 12:38:00,93.584,93.596,93.569,93.583,228500000.0
2006-09-19 12:39:00,93.591,93.596,93.567,93.583,122100002.0
2006-09-19 12:40:00,93.615,93.615,93.602,93.602,66400000.0
2006-09-19 12:41:00,93.602,93.602,93.583,93.584,142299999.0
2006-09-19 12:42:00,93.565,93.583,93.558,93.583,100899999.0
2006-09-19 12:43:00,93.575,93.587,93.561,93.575,223699996.0
2006-09-19 12:44:00,93.563,93.582,93.551,93.572,171500001.0
2006-09-19 12:45:00,93.543,93.581,93.543,93.566,323099999.0
2006-09-19 12:46:00,93.54,93.563,93.535,93.538,283699999.0
2006-09-19 12:47:00,93.549,93.552,93.523,93.528,237499999.0
2006-09-19 12:48:00,93.548,93.562,93.529,93.541,190899996.0
2006-09-19 12:49:00,93.547,93.565,93.539,93.56,258800000.0
2006-09-19 12:50:00,93.555,93.555,93.521,93.537,220699998.0
2006-09-19 12:51:00,93.538,93.561,93.537,93.561,231999996.0
2006-09-19 12:52:00,93.559,93.577,93.548,93.559,210899999.0
2006-09-19 12:53:00,93.562,93.569,93.503,93.503,161999998.0
2006-09-19 12:54:00,93.55,93.568,93.534,93.561,319900002.0
2006-09-19 12:55:00,93.541,93.589,93.541,93.589,165000001.0
2006-09-19 12:56:00,93.583,93.617,93.561,93.597,117999999.0
2006-09-19 12:57:00,93.62,93.62,93.596,93.615,249599999.0
2006-09-19 12:58:00,93.617,93.62,93.594,93.594,270199998.0
2006-09-19 12:59:00,93.612,93.612,93.581,93.603,212300000.0
2006-09-19 13:00:00,93.61,93.61,93.578,93.578,353200001.0
2006-09-19 13:01:00,93.59,93.601,93.578,93.595,115100000.0
2006-09-19 13:02:00,93.592,93.592,93.564,93.564,260399999.0
2006-09-19 13:03:00,93.582,93.582,93.552,93.561,182300001.0
2006-09-19 13:04:00,93.575,93.575,93.544,93.548,160699999.0
2006-09-19 13:05:00,93.544,93.564,93.543,93.559,218400003.0
2006-09-19 13:06:00,93.558,93.56,93.535,93.555,251000003.0
2006-09-19 13:07:00,93.535,93.572,93.535,93.567,356500000.0
2006-09-19 13:08:00,93.559,93.593,93.559,93.593,151999997.0
2006-09-19 13:09:00,93.562,93.585,93.544,93.558,192999998.0
2006-09-19 13:10:00,93.529,93.554,93.524,93.554,97099999.0
2006-09-19 13:11:00,93.548,93.567,93.543,93.552,170100001.0
2006-09-19 13:12:00,93.577,93.596,93.562,93.582,247099999.0
2006-09-19 13:13:00,93.599,93.613,93.585,93.589,164900000.0
2006-09-19 13:14:00,93.596,93.609,93.581,93.587,238900003.0
2006-09-19 13:15:00,93.604,93.604,93.575,93.575,228799997.0
2006-09-19 13:16:00,93.576,93.595,93.576,93.59,157999998.0
2006-09-19 13:17:00,93.596,93.612,93.563,93.585,202600004.0
2006-09-19 13:18:00,93.591,93.591,93.553,93.556,208800001.0
2006-09-19 13:19:00,93.567,93.579,93.552,93.552,345400001.0
2006-09-19 13:20:00,93.554,93.571,93.554,93.571,61700000.0
2006-09-19 13:21:00,93.574,93.587,93.558,93.566,252199999.0
2006-09-19 13:22:00,93.581,93.618,93.581,93.604,210200004.0
2006-09-19 13:23:00,93.588,93.61,93.588,93.61,138499999.0
2006-09-19 13:24:00,93.612,93.612,93.586,93.612,273600003.0
2006-09-19 13:25:00,93.608,93.617,93.588,93.594,356500001.0
2006-09-19 13:26:00,93.549,93.617,93.539,93.617,165199999.0
2006-09-19 13:27:00,93.601,93.61,93.582,93.582,148099999.0
2006-09-19 13:28:00,93.616,93.626,93.59,93.597,113599999.0
2006-09-19 13:29:00,93.611,93.625,93.596,93.62,210500001.0
2006-09-19 13:30:00,93.613,93.613,93.574,93.581,159800002.0
2006-09-19 13:31:00,93.587,93.618,93.587,93.612,187999999.0
2006-09-19 13:32:00,93.578,93.617,93.578,93.614,281299997.0
2006-09-19 13:33:00,93.589,93.604,93.584,93.596,100399999.0
2006-09-19 13:34:00,93.571,93.598,93.555,93.582,208000000.0
2006-09-19 13:35:00,93.584,93.597,93.561,93.58,279999999.0
2006-09-19 13:36:00,93.598,93.598,93.576,93.582,135100000.0
2006-09-19 13:37:00,93.59,93.59,93.562,93.562,105200001.0
2006-09-19 13:38:00,93.586,93.602,93.569,93.591,298300003.0
2006-09-19 13:39:00,93.595,93.612,93.583,93.612,234899997.0
2006-09-19 13:40:00,93.595,93.608,93.578,93.608,251699997.0
2006-09-19 13:41:00,93.61,93.61,93.586,93.587,143899997.0
2006-09-19 13:42:00,93.571,93.59,93.553,93.59,197900001.0
2006-09-19 13:43:00,93.584,93.597,93.574,93.592,220000000.0
2006-09-19 13:44:00,93.596,93.596,93.574,93.575,157500000.0
2006-09-19 13:45:00,93.576,93.6,93.552,93.567,238799998.0
2006-09-19 13:46:00,93.576,93.597,93.576,93.595,214800001.0
2006-09-19 13:47:00,93.571,93.602,93.564,93.595,330500001.0
2006-09-19 13:48:00,93.569,93.59,93.567,93.59,196300000.0
2006-09-19 13:49:00,93.581,93.596,93.569,93.569,225799998.0
2006-09-19 13:50:00,93.577,93.594,93.562,93.577,283500002.0
2006-09-19 13:51:00,93.589,93.602,93.571,93.58,215799996.0
2006-09-19 13:52:00,93.588,93.606,93.57,93.583,253200002.0
2006-09-19 13:53:00,93.569,93.59,93.56,93.587,273399996.0
2006-09-19 13:54:00,93.591,93.601,93.566,93.592,355199998.0
2006-09-19 13:55:00,93.593,93.597,93.581,93.583,125899999.0
2006-09-19 13:56:00,93.598,93.604,93.579,93.591,316800004.0
2006-09-19 13:57:00,93.598,93.604,93.577,93.604,208999998.0
2006-09-19 13:58:00,93.587,93.605,93.572,93.587,252800002.0
2006-09-19 13:59:00,93.593,93.593,93.572,93.572,183099998.0
2006-09-19 14:00:00,93.575,93.59,93.561,93.59,349900000.0
2006-09-19 14:01:00,93.587,93.588,93.561,93.576,209100000.0
2006-09-19 14:02:00,93.567,93.589,93.56,93.565,253000005.0
2006-09-19 14:03:00,93.563,93.574,93.53,93.57,209999999.0
2006-09-19 14:04:00,93.567,93.582,93.547,93.565,386300003.0
2006-09-19 14:05:00,93.564,93.584,93.549,93.553,271899999.0
2006-09-19 14:06:00,93.572,93.579,93.537,93.54,231399998.0
2006-09-19 14:07:00,93.528,93.546,93.497,93.509,236399999.0
2006-09-19 14:08:00,93.501,93.524,93.495,93.524,128400001.0
2006-09-19 14:09:00,93.526,93.526,93.5,93.506,169000000.0
2006-09-19 14:10:00,93.521,93.522,93.498,93.515,198499998.0
2006-09-19 14:11:00,93.507,93.521,93.492,93.514,119899999.0
2006-09-19 14:12:00,93.518,93.522,93.499,93.501,203700000.0
2006-09-19 14:13:00,93.529,93.532,93.503,93.503,218800000.0
2006-09-19 14:14:00,93.517,93.528,93.513,93.528,48699998.0
2006-09-19 14:15:00,93.509,93.549,93.508,93.543,224300001.0
2006-09-19 14:16:00,93.51,93.531,93.508,93.531,136099997.0
2006-09-19 14:17:00,93.522,93.543,93.517,93.529,102399998.0
2006-09-19 14:18:00,93.52,93.536,93.5,93.533,234299994.0
2006-09-19 14:19:00,93.532,93.533,93.505,93.51,281200000.0
2006-09-19 14:20:00,93.522,93.535,93.501,93.523,204699998.0
2006-09-19 14:21:00,93.52,93.532,93.503,93.528,233099999.0
2006-09-19 14:22:00,93.5,93.533,93.5,93.533,177299999.0
2006-09-19 14:23:00,93.534,93.543,93.51,93.512,250100001.0
2006-09-19 14:24:00,93.511,93.53,93.495,93.523,168000001.0
2006-09-19 14:25:00,93.528,93.544,93.511,93.521,203700000.0
2006-09-19 14:26:00,93.518,93.518,93.475,93.486,233299999.0
2006-09-19 14:27:00,93.503,93.509,93.481,93.497,223999997.0
2006-09-19 14:28:00,93.497,93.523,93.49,93.502,216300000.0
2006-09-19 14:29:00,93.511,93.535,93.49,93.535,358200001.0
2006-09-19 14:30:00,93.5,93.562,93.5,93.541,153400000.0
2006-09-19 14:31:00,93.517,93.601,93.517,93.595,235200001.0
2006-09-19 14:32:00,93.557,93.581,93.555,93.575,359400003.0
2006-09-19 14:33:00,93.535,93.558,93.522,93.544,98100000.0
2006-09-19 14:34:00,93.533,93.57,93.518,93.53,297899997.0
2006-09-19 14:35:00,93.536,93.539,93.503,93.539,134799998.0
2006-09-19 14:36:00,93.53,93.547,93.501,93.525,153699997.0
2006-09-19 14:37:00,93.525,93.542,93.504,93.524,120100001.0
2006-09-19 14:38:00,93.514,93.54,93.51,93.51,349799997.0
2006-09-19 14:39:00,93.518,93.519,93.489,93.501,289900000.0
2006-09-19 14:40:00,93.51,93.546,93.51,93.535,248199997.0
2006-09-19 14:41:00,93.526,93.527,93.487,93.508,251999999.0
2006-09-19 14:42:00,93.503,93.52,93.48,93.497,176400003.0
2006-09-19 14:43:00,93.503,93.521,93.479,93.5,203299999.0
2006-09-19 14:44:00,93.477,93.497,93.455,93.48,171299997.0
2006-09-19 14:45:00,93.472,93.486,93.453,93.472,230999999.0
2006-09-19 14:46:00,93.437,93.465,93.437,93.465,242600001.0
2006-09-19 14:47:00,93.452,93.458,93.424,93.438,205499999.0
2006-09-19 14:48:00,93.456,93.481,93.45,93.461,369900006.0
2006-09-19 14:49:00,93.466,93.495,93.444,93.462,208599998.0
2006-09-19 14:50:00,93.476,93.479,93.448,93.458,271899999.0
2006-09-19 14:51:00,93.497,93.507,93.469,93.483,243099997.0
2006-09-19 14:52:00,93.492,93.523,93.482,93.521,216800000.0
2006-09-19 14:53:00,93.522,93.547,93.522,93.542,296100002.0
2006-09-19 14:54:00,93.539,93.581,93.539,93.572,302600002.0
2006-09-19 14:55:00,93.571,93.601,93.567,93.601,351600005.0
2006-09-19 14:56:00,93.585,93.6,93.572,93.591,129999998.0
2006-09-19 14:57:00,93.586,93.618,93.574,93.601,267799999.0
2006-09-19 14:58:00,93.597,93.621,93.586,93.588,144800002.0
2006-09-19 14:59:00,93.601,93.613,93.546,93.582,243300000.0
2006-09-19 15:00:00,93.585,93.59,93.556,93.566,247500002.0
2006-09-19 15:01:00,93.55,93.567,93.533,93.567,120900000.0
2006-09-19 15:02:00,93.551,93.57,93.543,93.55,186600001.0
2006-09-19 15:03:00,93.576,93.58,93.549,93.568,280999998.0
2006-09-19 15:04:00,93.553,93.584,93.553,93.584,152699997.0
2006-09-19 15:05:00,93.58,93.591,93.552,93.591,191499999.0
2006-09-19 15:06:00,93.565,93.591,93.559,93.59,163800000.0
2006-09-19 15:07:00,93.569,93.587,93.569,93.587,85800001.0
2006-09-19 15:08:00,93.573,93.59,93.569,93.583,153999999.0
2006-09-19 15:09:00,93.579,93.618,93.571,93.618,298699998.0
2006-09-19 15:10:00,93.608,93.652,93.598,93.627,98699999.0
2006-09-19 15:11:00,93.658,93.691,93.648,93.675,238000002.0
2006-09-19 15:12:00,93.693,93.72,93.691,93.72,244699996.0
2006-09-19 15:13:00,93.709,93.726,93.699,93.72,241200000.0
2006-09-19 15:14:00,93.708,93.724,93.685,93.698,283800000.0
2006-09-19 15:15:00,93.692,93.726,93.679,93.726,319700001.0
2006-09-19 15:16:00,93.718,93.719,93.688,93.698,369399998.0
2006-09-19 15:17:00,93.703,93.725,93.691,93.725,454199991.0
2006-09-19 15:18:00,93.714,93.76,93.714,93.76,187900000.0
2006-09-19 15:19:00,93.748,93.752,93.719,93.721,239899998.0
2006-09-19 15:20:00,93.718,93.737,93.699,93.719,203000000.0
2006-09-19 15:21:00,93.723,93.723,93.69,93.703,302199999.0
2006-09-19 15:22:00,93.717,93.725,93.661,93.723,232700002.0
2006-09-19 15:23:00,93.713,93.721,93.69,93.698,467499994.0
2006-09-19 15:24:00,93.705,93.721,93.691,93.704,244300002.0
2006-09-19 15:25:00,93.683,93.711,93.679,93.695,280199995.0
2006-09-19 15:26:00,93.668,93.7,93.655,93.7,233800001.0
2006-09-19 15:27:00,93.692,93.716,93.676,93.701,312599998.0
2006-09-19 15:28:00,93.69,93.69,93.653,93.653,174299999.0
2006-09-19 15:29:00,93.673,93.673,93.633,93.661,305400005.0
2006-09-19 15:30:00,93.665,93.668,93.639,93.648,183599996.0
2006-09-19 15:31:00,93.672,93.674,93.654,93.663,147300001.0
2006-09-19 15:32:00,93.652,93.681,93.651,93.681,145300001.0
2006-09-19 15:33:00,93.689,93.696,93.662,93.669,300099998.0
2006-09-19 15:34:00,93.681,93.695,93.65,93.651,235299999.0
2006-09-19 15:35:00,93.659,93.674,93.649,93.649,160300001.0
2006-09-19 15:36:00,93.666,93.674,93.65,93.65,252200004.0
2006-09-19 15:37:00,93.64,93.668,93.64,93.668,177599999.0
2006-09-19 15:38:00,93.667,93.71,93.657,93.691,215099998.0
2006-09-19 15:39:00,93.725,93.739,93.718,93.72,182400001.0
2006-09-19 15:40:00,93.752,93.758,93.722,93.725,371900001.0
2006-09-19 15:41:00,93.706,93.727,93.695,93.699,227500000.0
2006-09-19 15:42:00,93.717,93.719,93.688,93.705,295599998.0
2006-09-19 15:43:00,93.69,93.707,93.683,93.701,188699999.0
2006-09-19 15:44:00,93.676,93.708,93.668,93.707,262199998.0
2006-09-19 15:45:00,93.71,93.73,93.698,93.712,172899997.0
2006-09-19 15:46:00,93.717,93.743,93.708,93.74,267800002.0
2006-09-19 15:47:00,93.726,93.726,93.685,93.694,189699999.0
2006-09-19 15:48:00,93.703,93.733,93.703,93.726,126900001.0
2006-09-19 15:49:00,93.723,93.73,93.708,93.714,290900000.0
2006-09-19 15:50:00,93.739,93.741,93.708,93.72,213899999.0
2006-09-19 15:51:00,93.746,93.765,93.74,93.756,285399998.0
2006-09-19 15:52:00,93.76,93.773,93.741,93.772,358599995.0
2006-09-19 15:53:00,93.744,93.77,93.735,93.757,159500000.0
2006-09-19 15:54:00,93.775,93.784,93.735,93.744,164600000.0
2006-09-19 15:55:00,93.762,93.77,93.741,93.755,115800001.0
2006-09-19 15:56:00,93.745,93.77,93.728,93.743,170800001.0
2006-09-19 15:57:00,93.738,93.764,93.737,93.76,377800004.0
2006-09-19 15:58:00,93.754,93.768,93.746,93.766,189400002.0
2006-09-19 15:59:00,93.762,93.775,93.734,93.76,231599999.0
2006-09-19 16:00:00,93.763,93.771,93.726,93.754,316100005.0
2006-09-19 16:01:00,93.77,93.78,93.746,93.746,170600002.0
2006-09-19 16:02:00,93.761,93.778,93.75,93.77,315600000.0
2006-09-19 16:03:00,93.782,93.811,93.782,93.788,91600002.0
2006-09-19 16:04:00,93.829,93.829,93.768,93.779,283500002.0
2006-09-19 16:05:00,93.783,93.796,93.769,93.78,112999999.0
2006-09-19 16:06:00,93.798,93.808,93.783,93.8,307900001.0
2006-09-19 16:07:00,93.789,93.802,93.768,93.78,233499997.0
2006-09-19 16:08:00,93.77,93.787,93.762,93.787,184200001.0
2006-09-19 16:09:00,93.75,93.782,93.75,93.782,165800000.0
2006-09-19 16:10:00,93.774,93.797,93.762,93.764,355999995.0
2006-09-19 16:11:00,93.746,93.773,93.744,93.764,229300000.0
2006-09-19 16:12:00,93.76,93.772,93.75,93.757,164300001.0
2006-09-19 16:13:00,93.73,93.751,93.675,93.748,206399999.0
2006-09-19 16:14:00,93.758,93.763,93.731,93.747,334199997.0
2006-09-19 16:15:00,93.748,93.759,93.735,93.745,287299998.0
2006-09-19 16:16:00,93.744,93.744,93.715,93.715,363199999.0
2006-09-19 16:17:00,93.72,93.741,93.698,93.728,185800005.0
2006-09-19 16:18:00,93.74,93.74,93.71,93.72,175299998.0
2006-09-19 16:19:00,93.752,93.754,93.716,93.717,240299998.0
2006-09-19 16:20:00,93.741,93.759,93.73,93.746,218800000.0
2006-09-19 16:21:00,93.747,93.76,93.74,93.759,195900000.0
2006-09-19 16:22:00,93.747,93.776,93.744,93.771,220599996.0
2006-09-19 16:23:00,93.768,93.777,93.744,93.755,198199996.0
2006-09-19 16:24:00,93.777,93.777,93.749,93.755,194800000.0
2006-09-19 16:25:00,93.76,93.76,93.722,93.733,196799998.0
2006-09-19 16:26:00,93.765,93.771,93.735,93.756,264500001.0
2006-09-19 16:27:00,93.751,93.771,93.739,93.758,279899999.0
2006-09-19 16:28:00,93.725,93.747,93.72,93.723,365900000.0
2006-09-19 16:29:00,93.729,93.745,93.709,93.711,230200000.0
2006-09-19 16:30:00,93.74,93.747,93.725,93.731,156299998.0
2006-09-19 16:31:00,93.745,93.75,93.719,93.736,269900003.0
2006-09-19 16:32:00,93.733,93.749,93.724,93.747,193600003.0
2006-09-19 16:33:00,93.726,93.751,93.721,93.743,277600000.0
2006-09-19 16:34:00,93.742,93.742,93.704,93.704,162100000.0
2006-09-19 16:35:00,93.728,93.739,93.714,93.719,229800003.0
2006-09-19 16:36:00,93.725,93.741,93.714,93.74,226699999.0
2006-09-19 16:37:00,93.734,93.745,93.711,93.712,345400002.0
2006-09-19 16:38:00,93.713,93.726,93.7,93.705,246399999.0
2006-09-19 16:39:00,93.72,93.731,93.698,93.72,378199998.0
2006-09-19 16:40:00,93.708,93.723,93.693,93.706,242900001.0
2006-09-19 16:41:00,93.696,93.705,93.674,93.674,199299998.0
2006-09-19 16:42:00,93.691,93.705,93.669,93.679,325999998.0
2006-09-19 16:43:00,93.688,93.711,93.67,93.685,185300000.0
2006-09-19 16:44:00,93.696,93.711,93.678,93.703,230400000.0
2006-09-19 16:45:00,93.684,93.701,93.676,93.689,268699994.0
2006-09-19 16:46:00,93.658,93.674,93.639,93.673,199499997.0
2006-09-19 16:47:00,93.692,93.698,93.65,93.65,129400000.0
2006-09-19 16:48:00,93.643,93.679,93.629,93.649,257399999.0
2006-09-19 16:49:00,93.659,93.693,93.647,93.669,169199999.0
2006-09-19 16:50:00,93.688,93.688,93.659,93.67,216699995.0
2006-09-19 16:51:00,93.673,93.695,93.655,93.68,126799999.0
2006-09-19 16:52:00,93.68,93.699,93.662,93.68,320999999.0
2006-09-19 16:53:00,93.712,93.712,93.676,93.676,265799997.0
2006-09-19 16:54:00,93.705,93.708,93.68,93.694,355500000.0
2006-09-19 16:55:00,93.686,93.71,93.686,93.708,166100000.0
2006-09-19 16:56:00,93.696,93.711,93.68,93.703,228199999.0
2006-09-19 16:57:00,93.706,93.706,93.68,93.696,298699995.0
2006-09-19 16:58:00,93.682,93.703,93.674,93.678,193999999.0
2006-09-19 16:59:00,93.671,93.76,93.668,93.751,182999999.0
2006-09-19 17:00:00,93.738,93.738,93.705,93.705,172599998.0
2006-09-19 17:01:00,93.72,93.73,93.695,93.713,257100002.0
2006-09-19 17:02:00,93.725,93.742,93.709,93.716,182499998.0
2006-09-19 17:03:00,93.743,93.743,93.713,93.713,295700007.0
2006-09-19 17:04:00,93.72,93.72,93.688,93.688,83400000.0
2006-09-19 17:05:00,93.727,93.735,93.705,93.714,263800006.0
2006-09-19 17:06:00,93.721,93.746,93.716,93.731,245600000.0
2006-09-19 17:07:00,93.704,93.72,93.686,93.701,141900003.0
2006-09-19 17:08:00,93.707,93.709,93.686,93.689,123499997.0
2006-09-19 17:09:00,93.715,93.78,93.704,93.763,138500000.0
2006-09-19 17:10:00,93.76,93.779,93.752,93.768,237000005.0
2006-09-19 17:11:00,93.759,93.801,93.753,93.796,226900002.0
2006-09-19 17:12:00,93.786,93.786,93.742,93.753,155100001.0
2006-09-19 17:13:00,93.754,93.766,93.724,93.758,254000002.0
2006-09-19 17:14:00,93.747,93.75,93.72,93.737,354100002.0
2006-09-19 17:15:00,93.727,93.753,93.724,93.737,233100001.0
2006-09-19 17:16:00,93.73,93.771,93.727,93.771,248600000.0
2006-09-19 17:17:00,93.748,93.76,93.722,93.74,256300007.0
2006-09-19 17:18:00,93.735,93.752,93.712,93.739,160400000.0
2006-09-19 17:19:00,93.752,93.753,93.712,93.712,352399999.0
2006-09-19 17:20:00,93.729,93.729,93.702,93.706,229999999.0
2006-09-19 17:21:00,93.705,93.741,93.688,93.711,153799997.0
2006-09-19 17:22:00,93.736,93.752,93.714,93.733,289300002.0
2006-09-19 17:23:00,93.755,93.778,93.732,93.761,284199999.0
2006-09-19 17:24:00,93.776,93.776,93.747,93.763,205400003.0
2006-09-19 17:25:00,93.762,93.787,93.754,93.781,230800000.0
2006-09-19 17:26:00,93.778,93.793,93.76,93.772,186999997.0
2006-09-19 17:27:00,93.758,93.778,93.748,93.772,185299999.0
2006-09-19 17:28:00,93.787,93.797,93.762,93.763,222700001.0
2006-09-19 17:29:00,93.796,93.804,93.771,93.787,264100004.0
2006-09-19 17:30:00,93.804,93.809,93.781,93.781,226599999.0
2006-09-19 17:31:00,93.795,93.799,93.768,93.773,207900001.0
2006-09-19 17:32:00,93.803,93.806,93.769,93.786,386000000.0
2006-09-19 17:33:00,93.778,93.802,93.768,93.779,263699997.0
2006-09-19 17:34:00,93.789,93.807,93.78,93.798,280700000.0
2006-09-19 17:35:00,93.777,93.819,93.772,93.815,183899997.0
2006-09-19 17:36:00,93.805,93.828,93.804,93.816,149600001.0
2006-09-19 17:37:00,93.812,93.828,93.801,93.81,239500001.0
2006-09-19 17:38:00,93.833,93.846,93.819,93.822,206100001.0
2006-09-19 17:39:00,93.82,93.837,93.812,93.827,350400003.0
2006-09-19 17:40:00,93.834,93.841,93.812,93.827,237999998.0
2006-09-19 17:41:00,93.822,93.822,93.773,93.808,288100001.0
2006-09-19 17:42:00,93.826,93.914,93.818,93.889,145499997.0
2006-09-19 17:43:00,93.903,93.938,93.902,93.938,185200001.0
2006-09-19 17:44:00,93.933,93.955,93.911,93.936,279900002.0
2006-09-19 17:45:00,93.951,93.965,93.929,93.951,217200000.0
2006-09-19 17:46:00,93.946,93.962,93.928,93.929,265699997.0
2006-09-19 17:47:00,93.927,93.952,93.921,93.945,384599996.0
2006-09-19 17:48:00,93.916,93.933,93.914,93.914,224900003.0
2006-09-19 17:49:00,93.932,93.941,93.879,93.879,246399995.0
2006-09-19 17:50:00,93.874,93.913,93.867,93.913,344900004.0
2006-09-19 17:51:00,93.91,93.922,93.892,93.902,209300000.0
2006-09-19 17:52:00,93.898,93.919,93.892,93.913,192099999.0
2006-09-19 17:53:00,93.907,93.907,93.874,93.881,118500000.0
2006-09-19 17:54:00,93.908,93.914,93.889,93.9,223399996.0
2006-09-19 17:55:00,93.918,93.918,93.89,93.896,190600000.0
2006-09-19 17:56:00,93.896,93.911,93.875,93.881,141499999.0
2006-09-19 17:57:00,93.905,93.922,93.893,93.894,336800001.0
2006-09-19 17:58:00,93.913,93.913,93.891,93.891,121100002.0
2006-09-19 17:59:00,93.894,93.947,93.894,93.947,196999999.0
2006-09-19 18:00:00,93.93,93.947,93.909,93.924,238799995.0
2006-09-19 18:01:00,93.915,93.923,93.887,93.897,1883200001.0
2006-09-19 18:02:00,93.92,93.92,93.9,93.9,1841800011.0
2006-09-19 18:03:00,93.91,93.91,93.9,93.9,1841800011.0
2006-09-19 18:04:00,93.89,93.89,93.89,93.89,1841800011.0
2006-09-19 18:05:00,93.88,93.88,93.87,93.87,1841800011.0
2006-09-19 18:06:00,93.88,93.88,93.88,93.88,1841800011.0
2006-09-19 18:07:00,93.89,93.89,93.86,93.88,1841800011.0
2006-09-19 18:08:00,93.89,93.9,93.88,93.89,1841800011.0
2006-09-19 18:09:00,93.919,93.936,93.895,93.936,1841800011.0
2006-09-19 18:10:00,93.944,93.982,93.942,93.952,1854599985.0
2006-09-19 18:11:00,93.951,93.98,93.948,93.958,1028199995.0
2006-09-19 18:12:00,93.965,93.991,93.952,93.955,1147499992.0
2006-09-19 18:13:00,93.969,93.971,93.926,93.938,1851799992.0
2006-09-19 18:14:00,93.92,93.92,93.9,93.9,1016799993.0
2006-09-19 18:15:00,93.89,93.89,93.89,93.89,1016799993.0
2006-09-19 18:16:00,93.9,93.9,93.86,93.86,1016799993.0
2006-09-19 18:17:00,93.847,93.856,93.813,93.826,1016799993.0
2006-09-19 18:18:00,93.835,93.858,93.822,93.845,1163600003.0
2006-09-19 18:19:00,93.86,93.86,93.86,93.86,1826700001.0
2006-09-19 18:20:00,93.857,93.876,93.837,93.849,1826700001.0
2006-09-19 18:21:00,93.867,93.902,93.867,93.897,1717099996.0
2006-09-19 18:22:00,93.903,93.919,93.888,93.898,1237800007.0
2006-09-19 18:23:00,93.89,93.89,93.89,93.89,2135999983.0
2006-09-19 18:24:00,93.9,93.9,93.9,93.9,2135999983.0
2006-09-19 18:25:00,93.892,93.909,93.874,93.886,2135999983.0
2006-09-19 18:26:00,93.884,93.918,93.881,93.886,1786199998.0
2006-09-19 18:27:00,93.896,93.93,93.89,93.92,1516300003.0
2006-09-19 18:28:00,93.917,93.917,93.868,93.891,1683799990.0
2006-09-19 18:29:00,93.894,93.905,93.855,93.887,1205899993.0
2006-09-19 18:30:00,93.91,93.918,93.882,93.904,915500007.0
2006-09-19 18:31:00,93.915,93.925,93.889,93.915,1442999994.0
2006-09-19 18:32:00,93.912,93.912,93.882,93.885,1807100002.0
2006-09-19 18:33:00,93.897,93.915,93.872,93.896,2096600012.0
2006-09-19 18:34:00,93.888,93.904,93.868,93.874,2015000012.0
2006-09-19 18:35:00,93.901,93.927,93.894,93.918,1706999998.0
2006-09-19 18:36:00,93.907,93.927,93.893,93.893,937499995.0
2006-09-19 18:37:00,93.921,93.934,93.898,93.901,1184999998.0
2006-09-19 18:38:00,93.901,93.941,93.886,93.903,839199999.0
2006-09-19 18:39:00,93.916,93.931,93.893,93.9,1045800009.0
2006-09-19 18:40:00,93.902,93.935,93.901,93.927,1741699994.0
2006-09-19 18:41:00,93.934,93.943,93.917,93.919,1010500001.0
2006-09-19 18:42:00,93.929,93.93,93.889,93.905,1411699997.0
2006-09-19 18:43:00,93.892,93.919,93.887,93.913,524699999.0
2006-09-19 18:44:00,93.912,93.914,93.887,93.888,907699999.0
2006-09-19 18:45:00,93.888,93.924,93.888,93.911,611999997.0
2006-09-19 18:46:00,93.895,93.914,93.884,93.905,852499991.0
2006-09-19 18:47:00,93.9,93.915,93.9,93.915,167100000.0
2006-09-19 18:48:00,93.897,93.92,93.893,93.92,582599996.0
2006-09-19 18:49:00,93.925,93.928,93.905,93.905,792700002.0
2006-09-19 18:50:00,93.889,93.921,93.889,93.913,952600003.0
2006-09-19 18:51:00,93.911,93.922,93.884,93.889,1067300000.0
2006-09-19 18:52:00,93.895,93.911,93.875,93.901,1238799991.0
2006-09-19 18:53:00,93.887,93.907,93.87,93.907,1362499997.0
2006-09-19 18:54:00,93.907,93.917,93.885,93.886,1619500004.0
2006-09-19 18:55:00,93.909,93.923,93.886,93.891,1769400001.0
2006-09-19 18:56:00,93.905,93.916,93.886,93.898,298200004.0
2006-09-19 18:57:00,93.912,93.92,93.893,93.9,469799997.0
2006-09-19 18:58:00,93.898,93.924,93.893,93.92,939399992.0
2006-09-19 18:59:00,93.918,93.948,93.904,93.921,1161199990.0
2006-09-19 19:00:00,93.926,93.948,93.916,93.932,327899999.0
2006-09-19 19:01:00,93.921,93.947,93.914,93.937,523599997.0
2006-09-19 19:02:00,93.937,93.945,93.91,93.91,254799998.0
2006-09-19 19:03:00,93.932,93.934,93.91,93.915,425000001.0
2006-09-19 19:04:00,93.923,93.95,93.919,93.95,374399996.0
2006-09-19 19:05:00,93.931,93.951,93.913,93.943,409199999.0
2006-09-19 19:06:00,93.929,93.95,93.921,93.94,1051500001.0
2006-09-19 19:07:00,93.925,93.944,93.91,93.934,1408399999.0
2006-09-19 19:08:00,93.917,93.945,93.915,93.935,1632399989.0
2006-09-19 19:09:00,93.933,93.939,93.894,93.916,841599999.0
2006-09-19 19:10:00,93.93,93.952,93.926,93.944,285999998.0
2006-09-19 19:11:00,93.96,93.983,93.957,93.96,556999998.0
2006-09-19 19:12:00,93.978,93.984,93.96,93.976,376600002.0
2006-09-19 19:13:00,93.985,93.985,93.942,93.942,362799996.0
2006-09-19 19:14:00,93.952,93.977,93.951,93.977,431999994.0
2006-09-19 19:15:00,93.962,93.977,93.941,93.968,1078299998.0
2006-09-19 19:16:00,93.965,93.98,93.943,93.961,503300003.0
2006-09-19 19:17:00,93.977,93.982,93.941,93.955,836099999.0
2006-09-19 19:18:00,93.953,93.987,93.953,93.977,743299995.0
2006-09-19 19:19:00,93.975,93.992,93.95,93.968,1167399996.0
2006-09-19 19:20:00,93.991,93.991,93.951,93.977,633699999.0
2006-09-19 19:21:00,93.992,93.997,93.969,93.973,1023599990.0
2006-09-19 19:22:00,93.985,93.992,93.973,93.992,178499998.0
2006-09-19 19:23:00,93.979,94.014,93.979,93.979,1713399990.0
2006-09-19 19:24:00,94.004,94.009,93.987,93.996,587300002.0
2006-09-19 19:25:00,93.993,93.997,93.964,93.968,1059600002.0
2006-09-19 19:26:00,93.983,93.996,93.96,93.96,1628699993.0
2006-09-19 19:27:00,93.973,93.987,93.956,93.982,1252799990.0
2006-09-19 19:28:00,93.973,93.986,93.945,93.968,1001999992.0
2006-09-19 19:29:00,93.987,93.987,93.947,93.958,407999994.0
2006-09-19 19:30:00,93.968,93.983,93.958,93.978,1095200006.0
2006-09-19 19:31:00,93.953,93.973,93.95,93.971,343999994.0
2006-09-19 19:32:00,93.972,93.988,93.959,93.965,958099990.0
2006-09-19 19:33:00,93.97,93.997,93.97,93.997,730199996.0
2006-09-19 19:34:00,93.998,94.02,93.981,93.99,1289500005.0
2006-09-19 19:35:00,94.007,94.018,93.97,93.999,924199995.0
2006-09-19 19:36:00,93.994,94.012,93.982,94.01,510299999.0
2006-09-19 19:37:00,94.022,94.027,93.997,93.997,213100001.0
2006-09-19 19:38:00,94.001,94.031,93.997,94.015,772199997.0
2006-09-19 19:39:00,93.992,94.012,93.977,94.003,904699993.0
2006-09-19 19:40:00,94.002,94.011,93.973,93.973,863199992.0
2006-09-19 19:41:00,93.993,94.013,93.976,93.988,1085999995.0
2006-09-19 19:42:00,93.991,94.018,93.988,94.018,959499997.0
2006-09-19 19:43:00,94.017,94.034,94.004,94.018,525800000.0
2006-09-19 19:44:00,94.027,94.041,94.013,94.032,851899997.0
2006-09-19 19:45:00,94.012,94.036,94.006,94.036,370099996.0
2006-09-19 19:46:00,94.02,94.043,94.013,94.032,497300003.0
2006-09-19 19:47:00,94.033,94.033,94.004,94.013,441800004.0
2006-09-19 19:48:00,94.015,94.027,93.99,94.021,1072399992.0
2006-09-19 19:49:00,94.015,94.015,93.985,93.991,545899997.0
2006-09-19 19:50:00,94.003,94.019,93.989,93.99,540200000.0
2006-09-19 19:51:00,93.991,94.023,93.991,94.012,573300001.0
2006-09-19 19:52:00,93.995,94.022,93.995,94.02,491900002.0
2006-09-19 19:53:00,94.026,94.043,94.007,94.008,752999996.0
2006-09-19 19:54:00,94.014,94.021,93.985,93.985,602199999.0
2006-09-19 19:55:00,93.986,93.992,93.965,93.972,256599997.0
2006-09-19 19:56:00,93.982,93.997,93.974,93.995,353900002.0
2006-09-19 19:57:00,93.985,94.011,93.979,94.006,606800000.0
2006-09-19 19:58:00,93.975,93.998,93.968,93.998,876599997.0
2006-09-19 19:59:00,94.008,94.008,93.98,93.982,995999999.0
2006-09-19 20:00:00,93.997,94.003,93.982,93.982,557799999.0
2006-09-19 20:01:00,94.005,94.005,93.963,93.97,585399997.0
2006-09-19 20:02:00,93.988,93.998,93.971,93.978,521400000.0
2006-09-19 20:03:00,93.991,93.996,93.967,93.983,485100004.0
2006-09-19 20:04:00,93.986,93.999,93.974,93.992,620299995.0
2006-09-19 20:05:00,93.99,93.995,93.975,93.98,475199996.0
2006-09-19 20:06:00,93.965,93.991,93.948,93.967,632699999.0
2006-09-19 20:07:00,93.987,93.99,93.96,93.961,434800002.0
2006-09-19 20:08:00,93.973,93.987,93.953,93.974,723600006.0
2006-09-19 20:09:00,93.968,93.991,93.957,93.977,510300001.0
2006-09-19 20:10:00,93.967,93.982,93.956,93.968,516099995.0
2006-09-19 20:11:00,93.959,93.959,93.917,93.937,1137099997.0
2006-09-19 20:12:00,93.927,93.961,93.927,93.95,1577699995.0
2006-09-19 20:13:00,93.946,93.946,93.913,93.918,931899993.0
2006-09-19 20:14:00,93.924,93.937,93.894,93.909,493600000.0
2006-09-19 20:15:00,93.927,93.945,93.912,93.921,975199994.0
2006-09-19 20:16:00,93.938,93.938,93.901,93.902,1288000001.0
2006-09-19 20:17:00,93.906,93.93,93.906,93.925,224400001.0
2006-09-19 20:18:00,93.927,93.927,93.9,93.9,340800000.0
2006-09-19 20:19:00,93.915,93.927,93.884,93.913,1422799991.0
2006-09-19 20:20:00,93.922,93.931,93.9,93.9,1354299989.0
2006-09-19 20:21:00,93.9,93.924,93.9,93.923,438699999.0
2006-09-19 20:22:00,93.921,93.936,93.902,93.902,957100004.0
2006-09-19 20:23:00,93.924,93.935,93.904,93.91,847699994.0
2006-09-19 20:24:00,93.913,93.932,93.908,93.917,369499996.0
2006-09-19 20:25:00,93.906,93.942,93.9,93.918,786200003.0
2006-09-19 20:26:00,93.921,93.955,93.917,93.946,390099998.0
2006-09-19 20:27:00,93.953,93.959,93.929,93.944,1107299998.0
2006-09-19 20:28:00,93.96,93.96,93.95,93.95,1707599994.0
2006-09-19 20:30:00,93.94,93.94,93.94,93.94,1707599994.0
2006-09-19 20:31:00,93.936,93.95,93.92,93.95,1707599994.0
2006-09-19 20:32:00,93.94,93.94,93.93,93.94,756699994.0
2006-09-19 20:33:00,93.92,93.935,93.887,93.927,756699994.0
2006-09-19 20:34:00,93.927,93.927,93.894,93.901,346499997.0
2006-09-19 20:35:00,93.915,93.915,93.89,93.89,590999999.0
2006-09-19 20:36:00,93.902,93.926,93.899,93.926,576599995.0
2006-09-19 20:37:00,93.913,93.938,93.902,93.937,601999996.0
2006-09-19 20:38:00,93.924,93.948,93.914,93.935,1226199990.0
2006-09-19 20:39:00,93.919,93.949,93.918,93.944,1195300006.0
2006-09-19 20:40:00,93.927,93.947,93.921,93.934,1461399994.0
2006-09-19 20:41:00,93.912,93.929,93.9,93.921,1003599998.0
2006-09-19 20:42:00,93.919,93.919,93.882,93.882,1143000002.0
2006-09-19 20:43:00,93.897,93.933,93.897,93.931,508099995.0
2006-09-19 20:44:00,93.94,93.94,93.912,93.935,1163499989.0
2006-09-19 20:45:00,93.92,93.946,93.918,93.938,1073100002.0
2006-09-19 20:46:00,93.926,93.944,93.911,93.93,633100004.0
2006-09-19 20:47:00,93.931,93.948,93.913,93.925,1247399999.0
2006-09-19 20:48:00,93.942,93.945,93.918,93.923,730099997.0
2006-09-19 20:49:00,93.934,93.952,93.927,93.944,649100001.0
2006-09-19 20:50:00,93.924,93.943,93.911,93.93,891200005.0
2006-09-19 20:51:00,93.915,93.932,93.903,93.917,677499996.0
2006-09-19 20:52:00,93.915,93.925,93.895,93.918,584100001.0
2006-09-19 20:53:00,93.908,93.92,93.892,93.92,1614599995.0
2006-09-19 20:54:00,93.917,93.924,93.898,93.91,360100003.0
2006-09-19 20:55:00,93.905,93.924,93.889,93.924,953599995.0
2006-09-19 20:56:00,93.924,93.931,93.892,93.896,1014799992.0
2006-09-19 20:57:00,93.894,93.927,93.894,93.911,1245100000.0
2006-09-19 20:58:00,93.93,93.93,93.91,93.91,2131699992.0
2006-09-19 20:59:00,93.905,93.921,93.869,93.913,2131699992.0
2006-09-19 21:00:00,93.92,93.92,93.91,93.92,742600003.0
2006-09-19 21:02:00,93.891,93.923,93.891,93.921,742600003.0
2006-09-19 21:03:00,93.904,93.918,93.886,93.905,704799998.0
2006-09-19 21:04:00,93.893,93.914,93.893,93.898,413999994.0
2006-09-19 21:05:00,93.896,93.929,93.896,93.928,356600000.0
2006-09-19 21:06:00,93.916,93.953,93.916,93.947,476300004.0
2006-09-19 21:07:00,93.935,93.954,93.925,93.952,683899997.0
2006-09-19 21:08:00,93.945,93.955,93.93,93.93,536099999.0
2006-09-19 21:09:00,93.93,93.952,93.924,93.938,257899999.0
2006-09-19 21:10:00,93.938,93.947,93.902,93.925,432599999.0
2006-09-19 21:11:00,93.952,93.952,93.925,93.93,475400001.0
2006-09-19 21:12:00,93.937,93.943,93.911,93.928,490999994.0
2006-09-19 21:13:00,93.919,93.944,93.909,93.909,862600003.0
2006-09-19 21:14:00,93.932,93.945,93.922,93.926,1086799991.0
2006-09-19 21:15:00,93.919,93.938,93.907,93.933,1002200001.0
2006-09-19 21:16:00,93.939,93.949,93.92,93.924,689500002.0
2006-09-19 21:17:00,93.924,93.943,93.905,93.94,1351599992.0
2006-09-19 21:18:00,93.918,93.942,93.901,93.925,898400000.0
2006-09-19 21:19:00,93.905,93.942,93.905,93.942,1013299993.0
2006-09-19 21:20:00,93.936,93.943,93.907,93.925,1552699988.0
2006-09-19 21:21:00,93.932,93.943,93.91,93.918,2009200006.0
2006-09-19 21:22:00,93.912,93.933,93.887,93.929,1679000003.0
2006-09-19 21:23:00,93.928,93.945,93.914,93.94,986599996.0
2006-09-19 21:24:00,93.934,93.968,93.927,93.954,763299994.0
2006-09-19 21:25:00,93.945,93.966,93.94,93.958,1320599997.0
2006-09-19 21:26:00,93.94,93.971,93.94,93.97,499500000.0
2006-09-19 21:27:00,93.956,93.977,93.955,93.967,461700000.0
2006-09-19 21:28:00,93.966,93.978,93.955,93.962,328400003.0
2006-09-19 21:29:00,93.95,93.961,93.926,93.954,577499997.0
2006-09-19 21:30:00,93.954,93.969,93.939,93.964,380399999.0
2006-09-19 21:31:00,93.963,93.97,93.946,93.954,238699996.0
2006-09-19 21:32:00,93.954,93.963,93.936,93.95,1485099999.0
2006-09-19 21:33:00,93.946,93.957,93.933,93.936,229000005.0
2006-09-19 21:34:00,93.958,93.958,93.921,93.921,401999994.0
2006-09-19 21:35:00,93.943,93.956,93.935,93.955,390800005.0
2006-09-19 21:36:00,93.947,93.952,93.929,93.945,279999999.0
2006-09-19 21:37:00,93.942,93.966,93.924,93.95,481299998.0
2006-09-19 21:38:00,93.957,93.967,93.941,93.946,479599994.0
2006-09-19 21:39:00,93.95,93.968,93.941,93.96,222699996.0
2006-09-19 21:40:00,93.948,93.957,93.921,93.935,365700000.0
2006-09-19 21:41:00,93.955,93.96,93.93,93.931,455200004.0
2006-09-19 21:42:00,93.957,93.957,93.926,93.927,587499999.0
2006-09-19 21:43:00,93.944,93.957,93.927,93.946,523000001.0
2006-09-19 21:44:00,93.945,93.955,93.915,93.932,1551299995.0
2006-09-19 21:45:00,93.922,93.949,93.911,93.94,922600004.0
2006-09-19 21:46:00,93.93,93.952,93.919,93.939,405000000.0
2006-09-19 21:47:00,93.93,93.955,93.927,93.945,862899997.0
2006-09-19 21:48:00,93.932,93.947,93.926,93.943,298799999.0
2006-09-19 21:49:00,93.936,93.936,93.892,93.901,836999996.0
2006-09-19 21:50:00,93.913,93.946,93.913,93.946,144400000.0
2006-09-19 21:51:00,93.945,93.945,93.915,93.933,335099998.0
2006-09-19 21:52:00,93.93,93.94,93.908,93.916,681999998.0
2006-09-19 21:53:00,93.94,93.94,93.919,93.92,263900002.0
2006-09-19 21:54:00,93.923,93.934,93.916,93.934,153099998.0
2006-09-19 21:55:00,93.923,93.957,93.923,93.957,170600001.0
2006-09-19 21:56:00,93.955,93.962,93.939,93.951,623300000.0
2006-09-19 21:57:00,93.948,93.948,93.922,93.922,109800001.0
2006-09-19 21:58:00,93.94,93.945,93.93,93.938,132200002.0
2006-09-19 21:59:00,93.935,93.942,93.906,93.921,621600000.0
2006-09-19 22:00:00,93.935,93.94,93.901,93.914,667999996.0
2006-09-19 22:01:00,93.911,93.94,93.901,93.94,939299996.0
2006-09-19 22:02:00,93.922,93.945,93.918,93.935,1218099987.0
2006-09-19 22:03:00,93.933,93.945,93.916,93.926,271600001.0
2006-09-19 22:04:00,93.934,93.942,93.9,93.905,731600002.0
2006-09-19 22:05:00,93.918,93.932,93.898,93.914,328700002.0
2006-09-19 22:06:00,93.938,93.939,93.919,93.919,181299996.0
2006-09-19 22:07:00,93.942,93.944,93.924,93.925,159299997.0
2006-09-19 22:08:00,93.94,93.94,93.91,93.91,231900001.0
2006-09-19 22:09:00,93.932,93.932,93.902,93.902,404399995.0
2006-09-19 22:10:00,93.92,93.928,93.888,93.888,305499999.0
2006-09-19 22:11:00,93.919,93.935,93.905,93.905,386299997.0
2006-09-19 22:12:00,93.902,93.926,93.889,93.915,443700001.0
2006-09-19 22:13:00,93.91,93.931,93.903,93.925,601100004.0
2006-09-19 22:14:00,93.911,93.93,93.91,93.911,244499998.0
2006-09-19 22:15:00,93.925,93.93,93.904,93.904,588400007.0
2006-09-19 22:16:00,93.904,93.928,93.9,93.92,621699992.0
2006-09-19 22:17:00,93.916,93.919,93.896,93.913,170600003.0
2006-09-19 22:18:00,93.904,93.929,93.904,93.923,363699994.0
2006-09-19 22:19:00,93.922,93.922,93.891,93.891,173600000.0
2006-09-19 22:20:00,93.916,93.928,93.902,93.914,203300000.0
2006-09-19 22:21:00,93.905,93.937,93.905,93.926,226899998.0
2006-09-19 22:22:00,93.915,93.929,93.903,93.921,445199998.0
2006-09-19 22:23:00,93.903,93.92,93.903,93.917,155200000.0
2006-09-19 22:24:00,93.903,93.922,93.903,93.922,72600002.0
2006-09-19 22:25:00,93.925,93.93,93.909,93.919,321899996.0
2006-09-19 22:26:00,93.9,93.922,93.9,93.922,64299999.0
2006-09-19 22:27:00,93.91,93.924,93.89,93.915,776799993.0
2006-09-19 22:28:00,93.915,93.925,93.897,93.902,340199998.0
2006-09-19 22:29:00,93.904,93.92,93.88,93.905,287900000.0
2006-09-19 22:30:00,93.915,93.92,93.891,93.908,437799997.0
2006-09-19 22:31:00,93.918,93.93,93.904,93.912,228500002.0
2006-09-19 22:32:00,93.908,93.94,93.908,93.931,208200001.0
2006-09-19 22:33:00,93.932,93.932,93.909,93.909,549400001.0
2006-09-19 22:34:00,93.917,93.945,93.916,93.933,473399998.0
2006-09-19 22:35:00,93.928,93.947,93.922,93.944,415699997.0
2006-09-19 22:36:00,93.936,93.952,93.918,93.945,379100001.0
2006-09-19 22:37:00,93.933,93.96,93.931,93.96,198699997.0
2006-09-19 22:38:00,93.963,93.989,93.959,93.986,281800001.0
2006-09-19 22:39:00,94.012,94.012,93.973,93.976,376100003.0
2006-09-19 22:40:00,93.971,93.997,93.965,93.979,362100000.0
2006-09-19 22:41:00,93.977,93.984,93.962,93.969,264299999.0
2006-09-19 22:42:00,93.983,93.996,93.964,93.983,221000003.0
2006-09-19 22:43:00,93.974,94.0,93.965,93.993,764399993.0
2006-09-19 22:44:00,93.975,93.993,93.964,93.981,565199999.0
2006-09-19 22:45:00,93.987,93.993,93.955,93.972,488900007.0
2006-09-19 22:46:00,93.986,94.007,93.969,93.997,439900001.0
2006-09-19 22:47:00,94.002,94.002,93.971,93.974,387399999.0
2006-09-19 22:48:00,93.973,94.004,93.957,93.985,398900000.0
2006-09-19 22:49:00,93.97,94.005,93.97,93.995,608400001.0
2006-09-19 22:50:00,93.997,93.999,93.975,93.975,260400002.0
2006-09-19 22:51:00,93.979,94.005,93.97,93.993,710899996.0
2006-09-19 22:52:00,94.0,94.031,94.0,94.026,173900002.0
2006-09-19 22:53:00,94.027,94.028,93.957,93.991,426799995.0
2006-09-19 22:54:00,94.014,94.069,94.014,94.069,287300006.0
2006-09-19 22:55:00,94.058,94.08,94.05,94.069,479599997.0
2006-09-19 22:56:00,94.052,94.074,94.05,94.07,181700004.0
2006-09-19 22:57:00,94.076,94.079,94.041,94.05,174799998.0
2006-09-19 22:58:00,94.059,94.072,94.042,94.065,215200001.0
2006-09-19 22:59:00,94.028,94.052,93.966,94.009,301699998.0
2006-09-19 23:00:00,94.045,94.056,94.029,94.041,201799996.0
2006-09-19 23:01:00,94.024,94.056,94.019,94.056,71600000.0
2006-09-19 23:02:00,94.07,94.076,94.046,94.062,211499998.0
2006-09-19 23:03:00,94.05,94.065,94.02,94.027,147899997.0
2006-09-19 23:04:00,94.032,94.043,94.011,94.019,134200000.0
2006-09-19 23:05:00,94.052,94.052,94.017,94.026,243600001.0
2006-09-19 23:06:00,94.033,94.056,94.032,94.047,150000002.0
2006-09-19 23:07:00,94.024,94.05,94.022,94.05,256300000.0
2006-09-19 23:08:00,94.031,94.05,94.027,94.045,216399995.0
2006-09-19 23:09:00,94.033,94.051,94.028,94.031,271800001.0
2006-09-19 23:10:00,94.037,94.037,94.01,94.033,244400004.0
2006-09-19 23:11:00,94.015,94.035,94.013,94.033,246599997.0
2006-09-19 23:12:00,94.018,94.045,94.007,94.045,373799993.0
2006-09-19 23:13:00,94.026,94.046,94.019,94.028,184199999.0
2006-09-19 23:14:00,94.041,94.05,94.013,94.026,235699997.0
2006-09-19 23:15:00,94.023,94.036,94.023,94.033,116599999.0
2006-09-19 23:16:00,93.996,94.023,93.996,94.02,236300002.0
2006-09-19 23:17:00,94.011,94.023,93.993,94.009,304799997.0
2006-09-19 23:18:00,94.013,94.026,94.005,94.018,127700002.0
2006-09-19 23:19:00,94.001,94.016,93.989,94.0,213499999.0
2006-09-19 23:20:00,94.007,94.01,93.987,93.998,207100000.0
2006-09-19 23:21:00,93.989,94.014,93.983,94.005,128500001.0
2006-09-19 23:22:00,94.003,94.003,93.974,93.974,123500001.0
2006-09-19 23:23:00,93.996,94.009,93.986,94.002,183299998.0
2006-09-19 23:24:00,94.017,94.043,94.011,94.018,244400001.0
2006-09-19 23:25:00,94.04,94.04,94.022,94.022,73800001.0
2006-09-19 23:26:00,94.022,94.052,94.022,94.052,183699998.0
2006-09-19 23:27:00,94.03,94.045,94.03,94.045,16800000.0
2006-09-19 23:28:00,94.029,94.038,94.013,94.038,230599998.0
2006-09-19 23:29:00,94.05,94.05,93.999,94.027,331399998.0
2006-09-19 23:30:00,94.038,94.053,94.02,94.035,130899999.0
2006-09-19 23:31:00,94.017,94.038,94.014,94.038,191000000.0
2006-09-19 23:32:00,94.032,94.035,94.013,94.013,289599999.0
2006-09-19 23:33:00,94.016,94.019,93.985,93.99,227199995.0
2006-09-19 23:34:00,94.01,94.014,93.981,93.988,318799996.0
2006-09-19 23:35:00,94.002,94.012,93.976,93.985,261300002.0
2006-09-19 23:36:00,93.999,94.0,93.98,93.983,149300002.0
2006-09-19 23:37:00,93.983,94.005,93.972,93.972,163400001.0
2006-09-19 23:38:00,93.978,93.997,93.972,93.988,271199999.0
2006-09-19 23:39:00,93.985,93.985,93.948,93.959,194199999.0
2006-09-19 23:40:00,93.985,93.995,93.97,93.97,144000001.0
2006-09-19 23:41:00,93.962,93.984,93.955,93.984,217600000.0
2006-09-19 23:42:00,93.974,93.974,93.949,93.949,282099997.0
2006-09-19 23:43:00,93.973,93.973,93.948,93.958,342299998.0
2006-09-19 23:44:00,93.958,93.963,93.932,93.948,306600002.0
2006-09-19 23:45:00,93.947,93.958,93.932,93.958,196799997.0
2006-09-19 23:46:00,93.923,93.94,93.923,93.935,56499999.0
2006-09-19 23:47:00,93.92,93.923,93.885,93.905,357300002.0
2006-09-19 23:48:00,93.907,93.914,93.891,93.895,152300002.0
2006-09-19 23:49:00,93.893,93.904,93.882,93.904,231900003.0
2006-09-19 23:50:00,93.897,93.911,93.879,93.898,347700002.0
2006-09-19 23:51:00,93.9,93.916,93.893,93.908,252800005.0
2006-09-19 23:52:00,93.892,93.899,93.875,93.885,119000000.0
2006-09-19 23:53:00,93.92,93.923,93.907,93.922,186600003.0
2006-09-19 23:54:00,93.939,93.943,93.919,93.926,242700000.0
2006-09-19 23:55:00,93.907,93.947,93.907,93.947,146000000.0
2006-09-19 23:56:00,93.958,93.97,93.941,93.943,239199999.0
2006-09-19 23:57:00,93.938,93.954,93.934,93.937,244200000.0
2006-09-19 23:58:00,93.932,93.954,93.92,93.925,180800001.0
2006-09-19 23:59:00,93.918,93.944,93.918,93.942,239200005.0
2006-09-20 00:00:00,93.932,93.95,93.923,93.925,108900000.0
2006-09-20 00:01:00,93.937,93.947,93.913,93.924,175099999.0
2006-09-20 00:02:00,93.937,93.954,93.937,93.954,57700000.0
2006-09-20 00:03:00,93.951,93.958,93.935,93.946,203800002.0
2006-09-20 00:04:00,93.953,93.96,93.935,93.948,155499998.0
2006-09-20 00:05:00,93.942,93.957,93.921,93.957,239300002.0
2006-09-20 00:06:00,93.956,93.977,93.942,93.963,221199996.0
2006-09-20 00:07:00,93.949,93.971,93.942,93.971,186200000.0
2006-09-20 00:08:00,93.953,93.967,93.94,93.956,225900002.0
2006-09-20 00:09:00,93.944,93.965,93.923,93.95,191100000.0
2006-09-20 00:10:00,93.941,93.959,93.94,93.957,62099999.0
2006-09-20 00:11:00,93.939,93.955,93.93,93.955,148099998.0
2006-09-20 00:12:00,93.945,93.965,93.933,93.95,321300002.0
2006-09-20 00:13:00,93.926,93.944,93.925,93.926,232100002.0
2006-09-20 00:14:00,93.936,93.94,93.908,93.94,149500004.0
2006-09-20 00:15:00,93.956,93.967,93.943,93.949,172400001.0
2006-09-20 00:16:00,93.963,93.975,93.941,93.961,283999999.0
2006-09-20 00:17:00,93.985,93.985,93.954,93.954,119899997.0
2006-09-20 00:18:00,93.954,93.973,93.946,93.962,161099998.0
2006-09-20 00:19:00,93.968,93.968,93.948,93.951,109200003.0
2006-09-20 00:20:00,93.94,93.96,93.936,93.953,256600002.0
2006-09-20 00:21:00,93.938,93.938,93.912,93.933,302499998.0
2006-09-20 00:22:00,93.943,93.943,93.911,93.924,178900001.0
2006-09-20 00:23:00,93.908,93.937,93.908,93.937,163099999.0
2006-09-20 00:24:00,93.947,93.947,93.904,93.91,225099997.0
2006-09-20 00:25:00,93.93,93.948,93.917,93.948,122599999.0
2006-09-20 00:26:00,93.93,93.945,93.909,93.923,139599997.0
2006-09-20 00:27:00,93.925,93.93,93.904,93.913,202599998.0
2006-09-20 00:28:00,93.922,93.943,93.921,93.921,177300001.0
2006-09-20 00:29:00,93.94,93.94,93.908,93.928,234299998.0
2006-09-20 00:30:00,93.92,93.93,93.903,93.93,336300006.0
2006-09-20 00:31:00,93.908,93.925,93.897,93.925,81599999.0
2006-09-20 00:32:00,93.921,93.921,93.889,93.896,179499998.0
2006-09-20 00:33:00,93.917,93.919,93.89,93.907,170499997.0
2006-09-20 00:34:00,93.913,93.913,93.867,93.867,160000002.0
2006-09-20 00:35:00,93.878,93.909,93.878,93.909,287800002.0
2006-09-20 00:36:00,93.889,93.906,93.862,93.906,216400000.0
2006-09-20 00:37:00,93.881,93.91,93.872,93.902,165000000.0
2006-09-20 00:38:00,93.872,93.907,93.871,93.907,173099999.0
2006-09-20 00:39:00,93.905,93.91,93.888,93.891,176700000.0
2006-09-20 00:40:00,93.894,93.907,93.867,93.887,326000001.0
2006-09-20 00:41:00,93.889,93.905,93.878,93.89,189499999.0
2006-09-20 00:42:00,93.899,93.91,93.886,93.887,238099996.0
2006-09-20 00:43:00,93.9,93.9,93.867,93.893,236299999.0
2006-09-20 00:44:00,93.904,93.908,93.886,93.886,118599999.0
2006-09-20 00:45:00,93.917,93.926,93.89,93.891,213100001.0
2006-09-20 00:46:00,93.88,93.912,93.876,93.912,173799997.0
2006-09-20 00:47:00,93.889,93.915,93.881,93.915,262399996.0
2006-09-20 00:48:00,93.91,93.911,93.876,93.876,282899998.0
2006-09-20 00:49:00,93.882,93.915,93.882,93.915,155399999.0
2006-09-20 00:50:00,93.923,93.925,93.899,93.91,226499999.0
2006-09-20 00:51:00,93.91,93.917,93.876,93.917,187300000.0
2006-09-20 00:52:00,93.917,93.917,93.886,93.89,180999999.0
2006-09-20 00:53:00,93.913,93.915,93.888,93.89,188599997.0
2006-09-20 00:54:00,93.89,93.89,93.862,93.865,134700001.0
2006-09-20 00:55:00,93.887,93.928,93.884,93.928,293199999.0
2006-09-20 00:56:00,93.922,93.935,93.901,93.918,243199998.0
2006-09-20 00:57:00,93.938,93.945,93.921,93.931,220799998.0
2006-09-20 00:58:00,93.937,93.937,93.911,93.911,151899999.0
2006-09-20 00:59:00,93.92,93.936,93.908,93.936,280600000.0
2006-09-20 01:00:00,93.912,93.944,93.911,93.934,224300003.0
2006-09-20 01:01:00,93.947,93.965,93.936,93.956,215799999.0
2006-09-20 01:02:00,93.945,93.967,93.933,93.961,173900001.0
2006-09-20 01:03:00,93.956,93.965,93.941,93.952,194900001.0
2006-09-20 01:04:00,93.946,93.972,93.944,93.944,148299996.0
2006-09-20 01:05:00,93.935,93.959,93.928,93.94,166700001.0
2006-09-20 01:06:00,93.959,93.959,93.932,93.94,209399996.0
2006-09-20 01:07:00,93.942,93.963,93.934,93.937,183300000.0
2006-09-20 01:08:00,93.963,93.963,93.934,93.939,136700002.0
2006-09-20 01:09:00,93.945,93.95,93.926,93.938,168999999.0
2006-09-20 01:10:00,93.948,93.948,93.927,93.927,199999996.0
2006-09-20 01:11:00,93.933,93.948,93.914,93.933,154099998.0
2006-09-20 01:12:00,93.928,93.936,93.906,93.926,298099993.0
2006-09-20 01:13:00,93.917,93.926,93.899,93.913,251100000.0
2006-09-20 01:14:00,93.908,93.932,93.904,93.922,219500002.0
2006-09-20 01:15:00,93.915,93.927,93.904,93.917,80300001.0
2006-09-20 01:16:00,93.912,93.922,93.892,93.892,242800000.0
2006-09-20 01:17:00,93.893,93.93,93.893,93.93,155699997.0
2006-09-20 01:18:00,93.916,93.935,93.912,93.925,178299998.0
2006-09-20 01:19:00,93.913,93.915,93.893,93.893,183100002.0
2006-09-20 01:20:00,93.875,93.901,93.87,93.895,199100002.0
2006-09-20 01:21:00,93.888,93.92,93.885,93.904,261100001.0
2006-09-20 01:22:00,93.909,93.925,93.898,93.917,134499999.0
2006-09-20 01:23:00,93.912,93.924,93.894,93.91,192900002.0
2006-09-20 01:24:00,93.902,93.938,93.899,93.933,334800001.0
2006-09-20 01:25:00,93.924,93.946,93.92,93.927,305299999.0
2006-09-20 01:26:00,93.932,93.95,93.923,93.945,262200000.0
2006-09-20 01:27:00,93.936,93.936,93.899,93.915,188700000.0
2006-09-20 01:28:00,93.901,93.919,93.893,93.914,215600001.0
2006-09-20 01:29:00,93.904,93.918,93.878,93.899,184600000.0
2006-09-20 01:30:00,93.913,93.922,93.895,93.912,173700001.0
2006-09-20 01:31:00,93.907,93.912,93.886,93.898,260699996.0
2006-09-20 01:32:00,93.905,93.91,93.887,93.898,178399997.0
2006-09-20 01:33:00,93.896,93.898,93.877,93.891,184599999.0
2006-09-20 01:34:00,93.89,93.895,93.865,93.877,376900002.0
2006-09-20 01:35:00,93.87,93.894,93.856,93.879,190099999.0
2006-09-20 01:36:00,93.867,93.884,93.845,93.849,267800001.0
2006-09-20 01:37:00,93.881,93.897,93.862,93.883,156600001.0
2006-09-20 01:38:00,93.869,93.879,93.837,93.873,222800001.0
2006-09-20 01:39:00,93.86,93.88,93.86,93.88,160900000.0
2006-09-20 01:40:00,93.859,93.86,93.832,93.832,252099999.0
2006-09-20 01:41:00,93.857,93.886,93.857,93.886,170299997.0
2006-09-20 01:42:00,93.89,93.893,93.87,93.87,80200001.0
2006-09-20 01:43:00,93.894,93.918,93.894,93.915,225199998.0
2006-09-20 01:44:00,93.895,93.911,93.89,93.905,175200000.0
2006-09-20 01:45:00,93.902,93.902,93.87,93.889,95599999.0
2006-09-20 01:46:00,93.893,93.893,93.878,93.885,224700003.0
2006-09-20 01:47:00,93.887,93.888,93.866,93.866,130399999.0
2006-09-20 01:48:00,93.877,93.88,93.843,93.871,307600003.0
2006-09-20 01:49:00,93.875,93.883,93.86,93.867,314199997.0
2006-09-20 01:50:00,93.855,93.892,93.855,93.877,361800000.0
2006-09-20 01:51:00,93.864,93.879,93.852,93.856,229100000.0
2006-09-20 01:52:00,93.867,93.881,93.852,93.864,141599999.0
2006-09-20 01:53:00,93.885,93.89,93.859,93.86,290400002.0
2006-09-20 01:54:00,93.867,93.89,93.867,93.883,358100002.0
2006-09-20 01:55:00,93.886,93.886,93.865,93.867,203600003.0
2006-09-20 01:56:00,93.867,93.898,93.863,93.893,302000005.0
2006-09-20 01:57:00,93.893,93.895,93.868,93.872,435299997.0
2006-09-20 01:58:00,93.895,93.906,93.872,93.891,376599997.0
2006-09-20 01:59:00,93.895,93.908,93.885,93.908,258300001.0
2006-09-20 02:00:00,93.9,93.902,93.878,93.884,83400000.0
2006-09-20 02:01:00,93.894,93.907,93.88,93.902,194499999.0
2006-09-20 02:02:00,93.905,93.905,93.872,93.885,154600000.0
2006-09-20 02:03:00,93.88,93.914,93.875,93.894,226600002.0
2006-09-20 02:04:00,93.887,93.912,93.887,93.907,309099998.0
2006-09-20 02:05:00,93.879,93.901,93.876,93.899,202699999.0
2006-09-20 02:06:00,93.894,93.921,93.894,93.913,166500002.0
2006-09-20 02:07:00,93.898,93.925,93.89,93.907,128400002.0
2006-09-20 02:08:00,93.88,93.901,93.88,93.891,282999998.0
2006-09-20 02:09:00,93.885,93.895,93.87,93.873,211100001.0
2006-09-20 02:10:00,93.867,93.891,93.867,93.891,189000001.0
2006-09-20 02:11:00,93.889,93.889,93.861,93.862,236000000.0
2006-09-20 02:12:00,93.888,93.902,93.875,93.883,210499996.0
2006-09-20 02:13:00,93.901,93.91,93.882,93.91,193300000.0
2006-09-20 02:14:00,93.917,93.925,93.897,93.897,180700000.0
2006-09-20 02:15:00,93.898,93.927,93.891,93.924,221199997.0
2006-09-20 02:16:00,93.901,93.936,93.901,93.931,283000000.0
2006-09-20 02:17:00,93.938,93.938,93.909,93.911,177300003.0
2006-09-20 02:18:00,93.932,93.936,93.912,93.929,292399995.0
2006-09-20 02:19:00,93.915,93.94,93.914,93.94,322099999.0
2006-09-20 02:20:00,93.916,93.937,93.915,93.937,127099999.0
2006-09-20 02:21:00,93.933,93.933,93.908,93.908,265099997.0
2006-09-20 02:22:00,93.92,93.932,93.906,93.914,118100001.0
2006-09-20 02:23:00,93.919,93.946,93.918,93.931,318399997.0
2006-09-20 02:24:00,93.932,93.944,93.915,93.915,248600001.0
2006-09-20 02:25:00,93.935,93.961,93.925,93.96,179400000.0
2006-09-20 02:26:00,93.97,93.97,93.928,93.928,232499999.0
2006-09-20 02:27:00,93.957,93.965,93.94,93.955,300999996.0
2006-09-20 02:28:00,93.946,93.963,93.942,93.942,188600002.0
2006-09-20 02:29:00,93.94,93.965,93.94,93.96,370700000.0
2006-09-20 02:30:00,93.93,93.958,93.93,93.954,166899997.0
2006-09-20 02:31:00,93.947,93.96,93.937,93.955,263200000.0
2006-09-20 02:32:00,93.958,93.958,93.946,93.946,20199999.0
2006-09-20 02:33:00,93.944,93.966,93.944,93.946,257000003.0
2006-09-20 02:34:00,93.924,93.964,93.924,93.963,212499998.0
2006-09-20 02:35:00,93.937,93.962,93.93,93.962,310600001.0
2006-09-20 02:36:00,93.963,93.967,93.945,93.953,372900002.0
2006-09-20 02:37:00,93.948,93.963,93.932,93.942,193100004.0
2006-09-20 02:38:00,93.943,93.947,93.922,93.94,327199996.0
2006-09-20 02:39:00,93.93,93.93,93.913,93.917,75499999.0
2006-09-20 02:40:00,93.928,93.93,93.901,93.93,207299998.0
2006-09-20 02:41:00,93.917,93.93,93.902,93.93,319400000.0
2006-09-20 02:42:00,93.93,93.938,93.912,93.918,420700001.0
2006-09-20 02:43:00,93.927,93.927,93.891,93.893,248700001.0
2006-09-20 02:44:00,93.918,93.918,93.883,93.896,238700000.0
2006-09-20 02:45:00,93.874,93.896,93.872,93.896,131299999.0
2006-09-20 02:46:00,93.89,93.911,93.88,93.894,217199997.0
2006-09-20 02:47:00,93.877,93.906,93.877,93.904,135700001.0
2006-09-20 02:48:00,93.91,93.918,93.861,93.861,208899997.0
2006-09-20 02:49:00,93.867,93.88,93.852,93.861,77300000.0
2006-09-20 02:50:00,93.887,93.887,93.866,93.867,142800002.0
2006-09-20 02:51:00,93.886,93.894,93.87,93.87,99899999.0
2006-09-20 02:52:00,93.895,93.898,93.848,93.848,238000000.0
2006-09-20 02:53:00,93.84,93.873,93.84,93.856,228099999.0
2006-09-20 02:54:00,93.85,93.85,93.822,93.834,159899999.0
2006-09-20 02:55:00,93.848,93.865,93.819,93.832,218700003.0
2006-09-20 02:56:00,93.844,93.848,93.804,93.804,322600001.0
2006-09-20 02:57:00,93.776,93.814,93.776,93.814,201800003.0
2006-09-20 02:58:00,93.805,93.825,93.797,93.808,294599998.0
2006-09-20 02:59:00,93.815,93.832,93.802,93.808,299100002.0
2006-09-20 03:00:00,93.821,93.831,93.805,93.814,356700002.0
2006-09-20 03:01:00,93.819,93.824,93.789,93.799,251399999.0
2006-09-20 03:02:00,93.817,93.817,93.792,93.795,166899998.0
2006-09-20 03:03:00,93.818,93.836,93.803,93.823,210200004.0
2006-09-20 03:04:00,93.831,93.837,93.806,93.824,92800000.0
2006-09-20 03:05:00,93.838,93.838,93.811,93.811,277600000.0
2006-09-20 03:06:00,93.804,93.82,93.786,93.805,147000001.0
2006-09-20 03:07:00,93.801,93.821,93.796,93.807,213200002.0
2006-09-20 03:08:00,93.798,93.813,93.773,93.788,193299999.0
2006-09-20 03:09:00,93.768,93.788,93.748,93.753,189400000.0
2006-09-20 03:10:00,93.755,93.768,93.736,93.749,236800000.0
2006-09-20 03:11:00,93.76,93.778,93.747,93.749,318500004.0
2006-09-20 03:12:00,93.736,93.765,93.736,93.765,147399999.0
2006-09-20 03:13:00,93.748,93.772,93.738,93.765,238899996.0
2006-09-20 03:14:00,93.74,93.759,93.733,93.758,296199996.0
2006-09-20 03:15:00,93.748,93.748,93.721,93.721,74400000.0
2006-09-20 03:16:00,93.731,93.731,93.709,93.725,213199998.0
2006-09-20 03:17:00,93.723,93.734,93.709,93.718,217799998.0
2006-09-20 03:18:00,93.722,93.722,93.694,93.713,201899997.0
2006-09-20 03:19:00,93.697,93.697,93.668,93.668,188900003.0
2006-09-20 03:20:00,93.648,93.674,93.644,93.657,238099999.0
2006-09-20 03:21:00,93.649,93.685,93.649,93.683,269800005.0
2006-09-20 03:22:00,93.669,93.685,93.658,93.684,299799994.0
2006-09-20 03:23:00,93.676,93.692,93.661,93.692,217099999.0
2006-09-20 03:24:00,93.681,93.699,93.672,93.695,167799998.0
2006-09-20 03:25:00,93.69,93.69,93.66,93.69,446599998.0
2006-09-20 03:26:00,93.697,93.697,93.67,93.67,255099999.0
2006-09-20 03:27:00,93.658,93.683,93.652,93.665,378299994.0
2006-09-20 03:28:00,93.648,93.669,93.645,93.656,336199998.0
2006-09-20 03:29:00,93.661,93.667,93.64,93.656,197700002.0
2006-09-20 03:30:00,93.653,93.676,93.644,93.663,171899999.0
2006-09-20 03:31:00,93.668,93.689,93.66,93.675,231700003.0
2006-09-20 03:32:00,93.69,93.692,93.661,93.671,204800002.0
2006-09-20 03:33:00,93.696,93.699,93.672,93.672,288099997.0
2006-09-20 03:34:00,93.69,93.691,93.664,93.674,176600002.0
2006-09-20 03:35:00,93.674,93.693,93.674,93.693,388700003.0
2006-09-20 03:36:00,93.677,93.703,93.677,93.703,215499998.0
2006-09-20 03:37:00,93.695,93.71,93.669,93.681,212700001.0
2006-09-20 03:38:00,93.67,93.712,93.67,93.712,204999995.0
2006-09-20 03:39:00,93.696,93.723,93.685,93.698,170400000.0
2006-09-20 03:40:00,93.698,93.73,93.698,93.722,160399999.0
2006-09-20 03:41:00,93.723,93.739,93.716,93.716,188599998.0
2006-09-20 03:42:00,93.715,93.733,93.706,93.728,137999999.0
2006-09-20 03:43:00,93.725,93.737,93.711,93.727,316000000.0
2006-09-20 03:44:00,93.728,93.74,93.687,93.73,218800000.0
2006-09-20 03:45:00,93.704,93.728,93.704,93.723,205299997.0
2006-09-20 03:46:00,93.692,93.722,93.692,93.721,237499998.0
2006-09-20 03:47:00,93.713,93.727,93.702,93.715,119700000.0
2006-09-20 03:48:00,93.711,93.73,93.698,93.698,83300000.0
2006-09-20 03:49:00,93.712,93.731,93.699,93.729,279000002.0
2006-09-20 03:50:00,93.727,93.738,93.706,93.725,207899998.0
2006-09-20 03:51:00,93.729,93.732,93.702,93.704,218099996.0
2006-09-20 03:52:00,93.727,93.737,93.706,93.722,374399997.0
2006-09-20 03:53:00,93.704,93.735,93.704,93.725,242300004.0
2006-09-20 03:54:00,93.701,93.73,93.7,93.73,180099998.0
2006-09-20 03:55:00,93.735,93.74,93.722,93.728,57300000.0
2006-09-20 03:56:00,93.732,93.741,93.714,93.728,178699996.0
2006-09-20 03:57:00,93.733,93.744,93.723,93.723,123599998.0
2006-09-20 03:58:00,93.713,93.732,93.697,93.717,239099996.0
2006-09-20 03:59:00,93.725,93.728,93.706,93.713,228000002.0
2006-09-20 04:00:00,93.713,93.726,93.692,93.718,198800001.0
2006-09-20 04:01:00,93.726,93.738,93.723,93.725,214000000.0
2006-09-20 04:02:00,93.717,93.737,93.702,93.717,158599998.0
2006-09-20 04:03:00,93.735,93.742,93.71,93.725,147499998.0
2006-09-20 04:04:00,93.727,93.751,93.712,93.723,159400003.0
2006-09-20 04:05:00,93.74,93.748,93.726,93.726,206899999.0
2006-09-20 04:06:00,93.698,93.746,93.698,93.746,193299997.0
2006-09-20 04:07:00,93.743,93.755,93.723,93.734,213100000.0
2006-09-20 04:08:00,93.727,93.746,93.718,93.744,251599995.0
2006-09-20 04:09:00,93.733,93.749,93.716,93.746,324199990.0
2006-09-20 04:10:00,93.736,93.756,93.733,93.751,124299997.0
2006-09-20 04:11:00,93.723,93.754,93.723,93.741,144499999.0
2006-09-20 04:12:00,93.735,93.765,93.735,93.765,232899997.0
2006-09-20 04:13:00,93.748,93.767,93.743,93.767,136700001.0
2006-09-20 04:14:00,93.741,93.76,93.732,93.747,224400001.0
2006-09-20 04:15:00,93.747,93.766,93.733,93.752,176700000.0
2006-09-20 04:16:00,93.77,93.784,93.758,93.759,84700000.0
2006-09-20 04:17:00,93.758,93.773,93.752,93.763,83300000.0
2006-09-20 04:18:00,93.765,93.771,93.748,93.75,114599998.0
2006-09-20 04:19:00,93.746,93.761,93.744,93.759,75799997.0
2006-09-20 04:20:00,93.722,93.762,93.722,93.762,347899997.0
2006-09-20 04:21:00,93.765,93.765,93.733,93.733,93600000.0
2006-09-20 04:22:00,93.739,93.755,93.739,93.745,86100000.0
2006-09-20 04:23:00,93.755,93.77,93.749,93.761,92699999.0
2006-09-20 04:24:00,93.769,93.776,93.753,93.753,105800000.0
2006-09-20 04:25:00,93.763,93.779,93.754,93.775,323899998.0
2006-09-20 04:26:00,93.776,93.776,93.755,93.76,101200000.0
2006-09-20 04:27:00,93.757,93.757,93.725,93.727,147299999.0
2006-09-20 04:28:00,93.738,93.757,93.735,93.747,269699997.0
2006-09-20 04:29:00,93.736,93.747,93.728,93.734,82800000.0
2006-09-20 04:30:00,93.745,93.745,93.716,93.728,201099998.0
2006-09-20 04:31:00,93.726,93.758,93.726,93.753,121999998.0
2006-09-20 04:32:00,93.757,93.764,93.74,93.755,237900000.0
2006-09-20 04:33:00,93.752,93.755,93.734,93.734,101399998.0
2006-09-20 04:34:00,93.749,93.762,93.743,93.761,113699998.0
2006-09-20 04:35:00,93.763,93.768,93.748,93.756,128000002.0
2006-09-20 04:36:00,93.762,93.764,93.741,93.764,197499999.0
2006-09-20 04:37:00,93.756,93.778,93.755,93.766,212299997.0
2006-09-20 04:38:00,93.776,93.786,93.757,93.758,265999999.0
2006-09-20 04:39:00,93.774,93.783,93.739,93.759,225700000.0
2006-09-20 04:40:00,93.75,93.765,93.75,93.765,49200000.0
2006-09-20 04:41:00,93.763,93.765,93.739,93.746,330500002.0
2006-09-20 04:42:00,93.741,93.765,93.74,93.765,222099996.0
2006-09-20 04:43:00,93.765,93.765,93.75,93.75,190700001.0
2006-09-20 04:44:00,93.766,93.766,93.74,93.74,170200001.0
2006-09-20 04:45:00,93.758,93.773,93.755,93.773,69100000.0
2006-09-20 04:46:00,93.725,93.763,93.717,93.734,249800002.0
2006-09-20 04:47:00,93.767,93.775,93.742,93.742,206600001.0
2006-09-20 04:48:00,93.757,93.771,93.753,93.758,151099997.0
2006-09-20 04:49:00,93.765,93.765,93.736,93.736,245599999.0
2006-09-20 04:50:00,93.747,93.757,93.729,93.737,264200001.0
2006-09-20 04:51:00,93.737,93.767,93.737,93.762,178099999.0
2006-09-20 04:52:00,93.755,93.782,93.755,93.782,104499997.0
2006-09-20 04:53:00,93.766,93.79,93.763,93.775,332800003.0
2006-09-20 04:54:00,93.767,93.78,93.755,93.773,90100000.0
2006-09-20 04:55:00,93.771,93.774,93.757,93.763,65700002.0
2006-09-20 04:56:00,93.767,93.781,93.747,93.76,203400000.0
2006-09-20 04:57:00,93.762,93.776,93.749,93.772,235800000.0
2006-09-20 04:58:00,93.773,93.784,93.767,93.781,29500000.0
2006-09-20 04:59:00,93.774,93.787,93.763,93.787,141300000.0
2006-09-20 05:00:00,93.783,93.793,93.769,93.793,156900003.0
2006-09-20 05:01:00,93.787,93.795,93.76,93.778,178099999.0
2006-09-20 05:02:00,93.784,93.792,93.75,93.774,205700000.0
2006-09-20 05:03:00,93.8,93.8,93.786,93.786,67299999.0
2006-09-20 05:04:00,93.78,93.8,93.773,93.784,244299993.0
2006-09-20 05:05:00,93.793,93.807,93.776,93.795,129099997.0
2006-09-20 05:06:00,93.782,93.8,93.773,93.787,210800001.0
2006-09-20 05:07:00,93.768,93.793,93.767,93.793,198599998.0
2006-09-20 05:08:00,93.774,93.792,93.766,93.778,238700001.0
2006-09-20 05:09:00,93.758,93.804,93.746,93.773,320199998.0
2006-09-20 05:10:00,93.795,93.8,93.764,93.776,288599997.0
2006-09-20 05:11:00,93.787,93.8,93.772,93.79,135699998.0
2006-09-20 05:12:00,93.792,93.799,93.749,93.749,229799996.0
2006-09-20 05:13:00,93.787,93.799,93.774,93.787,88499999.0
2006-09-20 05:14:00,93.757,93.778,93.755,93.766,338800002.0
2006-09-20 05:15:00,93.761,93.786,93.761,93.786,108999999.0
2006-09-20 05:16:00,93.79,93.795,93.781,93.781,131499999.0
2006-09-20 05:17:00,93.789,93.796,93.777,93.783,64000000.0
2006-09-20 05:18:00,93.789,93.802,93.768,93.784,390700001.0
2006-09-20 05:19:00,93.785,93.798,93.781,93.795,59799999.0
2006-09-20 05:20:00,93.804,93.804,93.792,93.792,79999999.0
2006-09-20 05:21:00,93.807,93.807,93.774,93.774,124699998.0
2006-09-20 05:22:00,93.789,93.789,93.754,93.754,119300001.0
2006-09-20 05:23:00,93.782,93.802,93.766,93.786,168699998.0
2006-09-20 05:24:00,93.791,93.804,93.777,93.787,140100000.0
2006-09-20 05:25:00,93.8,93.8,93.77,93.79,217200003.0
2006-09-20 05:26:00,93.782,93.8,93.781,93.8,126099997.0
2006-09-20 05:27:00,93.8,93.8,93.78,93.78,136099998.0
2006-09-20 05:28:00,93.787,93.787,93.764,93.764,37500000.0
2006-09-20 05:29:00,93.781,93.795,93.781,93.793,91699998.0
2006-09-20 05:30:00,93.78,93.79,93.78,93.79,66700001.0
2006-09-20 05:31:00,93.76,93.801,93.754,93.783,257900002.0
2006-09-20 05:32:00,93.785,93.8,93.78,93.78,162199999.0
2006-09-20 05:33:00,93.793,93.793,93.773,93.773,173900000.0
2006-09-20 05:34:00,93.794,93.796,93.784,93.786,96700000.0
2006-09-20 05:35:00,93.79,93.8,93.79,93.8,17300000.0
2006-09-20 05:36:00,93.798,93.798,93.786,93.786,38800000.0
2006-09-20 05:37:00,93.795,93.797,93.776,93.785,211600001.0
2006-09-20 05:38:00,93.79,93.798,93.769,93.783,117099998.0
2006-09-20 05:39:00,93.778,93.794,93.764,93.785,269599997.0
2006-09-20 05:40:00,93.773,93.79,93.766,93.78,207200004.0
2006-09-20 05:41:00,93.78,93.78,93.76,93.769,117800000.0
2006-09-20 05:42:00,93.757,93.775,93.752,93.773,256199998.0
2006-09-20 05:43:00,93.778,93.778,93.747,93.76,130700003.0
2006-09-20 05:44:00,93.745,93.767,93.741,93.759,176999997.0
2006-09-20 05:45:00,93.765,93.765,93.75,93.75,38200000.0
2006-09-20 05:46:00,93.757,93.767,93.735,93.764,337399998.0
2006-09-20 05:47:00,93.731,93.763,93.695,93.763,118500002.0
2006-09-20 05:48:00,93.749,93.762,93.732,93.75,219000002.0
2006-09-20 05:49:00,93.755,93.755,93.727,93.729,262299996.0
2006-09-20 05:50:00,93.747,93.752,93.723,93.742,350000000.0
2006-09-20 05:51:00,93.751,93.762,93.727,93.753,141800000.0
2006-09-20 05:52:00,93.751,93.764,93.736,93.746,164499998.0
2006-09-20 05:53:00,93.748,93.764,93.739,93.754,175399998.0
2006-09-20 05:54:00,93.744,93.766,93.742,93.763,220100004.0
2006-09-20 05:55:00,93.743,93.759,93.72,93.738,230099999.0
2006-09-20 05:56:00,93.758,93.761,93.738,93.742,204000000.0
2006-09-20 05:57:00,93.739,93.754,93.719,93.73,89199998.0
2006-09-20 05:58:00,93.727,93.733,93.708,93.708,256499994.0
2006-09-20 05:59:00,93.729,93.73,93.706,93.712,155599997.0
2006-09-20 06:00:00,93.732,93.742,93.702,93.702,170199996.0
2006-09-20 06:01:00,93.686,93.711,93.681,93.706,268899995.0
2006-09-20 06:02:00,93.72,93.723,93.7,93.717,142600003.0
2006-09-20 06:03:00,93.68,93.7,93.67,93.67,187699996.0
2006-09-20 06:04:00,93.679,93.707,93.679,93.689,51399999.0
2006-09-20 06:05:00,93.71,93.71,93.679,93.684,359400004.0
2006-09-20 06:06:00,93.7,93.727,93.699,93.72,371600003.0
2006-09-20 06:07:00,93.713,93.72,93.699,93.708,125199996.0
2006-09-20 06:08:00,93.724,93.727,93.702,93.714,164499999.0
2006-09-20 06:09:00,93.713,93.737,93.712,93.737,106099999.0
2006-09-20 06:10:00,93.727,93.729,93.704,93.706,229699999.0
2006-09-20 06:11:00,93.717,93.74,93.704,93.734,143900000.0
2006-09-20 06:12:00,93.698,93.718,93.698,93.717,70499999.0
2006-09-20 06:13:00,93.683,93.725,93.683,93.723,158999998.0
2006-09-20 06:14:00,93.707,93.707,93.68,93.689,205300003.0
2006-09-20 06:15:00,93.687,93.718,93.687,93.71,300099997.0
2006-09-20 06:16:00,93.707,93.736,93.707,93.736,27500000.0
2006-09-20 06:17:00,93.697,93.73,93.697,93.724,350200008.0
2006-09-20 06:18:00,93.713,93.713,93.68,93.685,146900000.0
2006-09-20 06:19:00,93.675,93.695,93.664,93.668,139299999.0
2006-09-20 06:20:00,93.704,93.706,93.694,93.696,69300002.0
2006-09-20 06:21:00,93.708,93.718,93.688,93.706,190500001.0
2006-09-20 06:22:00,93.694,93.711,93.694,93.711,77500000.0
2006-09-20 06:23:00,93.702,93.717,93.702,93.716,39099999.0
2006-09-20 06:24:00,93.713,93.719,93.698,93.707,57500000.0
2006-09-20 06:25:00,93.698,93.735,93.698,93.726,195600003.0
2006-09-20 06:26:00,93.712,93.728,93.704,93.728,166299998.0
2006-09-20 06:27:00,93.705,93.735,93.694,93.72,190499997.0
2006-09-20 06:28:00,93.735,93.735,93.689,93.689,218799994.0
2006-09-20 06:29:00,93.715,93.725,93.699,93.715,276300001.0
2006-09-20 06:30:00,93.715,93.727,93.7,93.714,110400000.0
2006-09-20 06:31:00,93.715,93.715,93.686,93.706,240600000.0
2006-09-20 06:32:00,93.7,93.7,93.68,93.68,6400000.0
2006-09-20 06:33:00,93.693,93.713,93.687,93.713,220699996.0
2006-09-20 06:34:00,93.708,93.712,93.688,93.712,152700000.0
2006-09-20 06:35:00,93.724,93.74,93.697,93.71,339499993.0
2006-09-20 06:36:00,93.717,93.741,93.717,93.734,264100003.0
2006-09-20 06:37:00,93.727,93.74,93.711,93.73,106099998.0
2006-09-20 06:38:00,93.734,93.75,93.71,93.731,145899997.0
2006-09-20 06:39:00,93.736,93.749,93.724,93.729,129500000.0
2006-09-20 06:40:00,93.754,93.757,93.734,93.738,213400006.0
2006-09-20 06:41:00,93.718,93.744,93.717,93.739,267199998.0
2006-09-20 06:42:00,93.739,93.751,93.713,93.729,296899998.0
2006-09-20 06:43:00,93.727,93.753,93.711,93.742,255599995.0
2006-09-20 06:44:00,93.74,93.745,93.722,93.728,123800000.0
2006-09-20 06:45:00,93.72,93.751,93.72,93.751,238100002.0
2006-09-20 06:46:00,93.733,93.76,93.733,93.753,172900001.0
2006-09-20 06:47:00,93.749,93.767,93.735,93.735,233000005.0
2006-09-20 06:48:00,93.746,93.75,93.728,93.734,217600000.0
2006-09-20 06:49:00,93.722,93.74,93.696,93.709,69100001.0
2006-09-20 06:50:00,93.696,93.722,93.696,93.711,200999998.0
2006-09-20 06:51:00,93.711,93.711,93.68,93.698,345800000.0
2006-09-20 06:52:00,93.709,93.709,93.675,93.703,232299995.0
2006-09-20 06:53:00,93.696,93.708,93.67,93.7,256300001.0
2006-09-20 06:54:00,93.685,93.702,93.676,93.697,251499999.0
2006-09-20 06:55:00,93.702,93.704,93.684,93.684,213199998.0
2006-09-20 06:56:00,93.676,93.698,93.668,93.695,260299998.0
2006-09-20 06:57:00,93.697,93.705,93.68,93.705,146799999.0
2006-09-20 06:58:00,93.693,93.722,93.681,93.707,297400001.0
2006-09-20 06:59:00,93.715,93.722,93.695,93.697,231700001.0
2006-09-20 07:00:00,93.693,93.693,93.662,93.662,179099997.0
2006-09-20 07:01:00,93.694,93.702,93.684,93.69,232400002.0
2006-09-20 07:02:00,93.676,93.692,93.665,93.691,308099998.0
2006-09-20 07:03:00,93.69,93.69,93.658,93.658,168300001.0
2006-09-20 07:04:00,93.656,93.674,93.636,93.648,238399999.0
2006-09-20 07:05:00,93.633,93.661,93.625,93.643,213799996.0
2006-09-20 07:06:00,93.64,93.658,93.64,93.652,58200002.0
2006-09-20 07:07:00,93.641,93.655,93.622,93.646,288900000.0
2006-09-20 07:08:00,93.656,93.661,93.638,93.638,135200001.0
2006-09-20 07:09:00,93.666,93.669,93.657,93.663,53399999.0
2006-09-20 07:10:00,93.644,93.644,93.601,93.601,273499998.0
2006-09-20 07:11:00,93.614,93.643,93.612,93.643,182699999.0
2006-09-20 07:12:00,93.627,93.649,93.625,93.642,231900005.0
2006-09-20 07:13:00,93.64,93.659,93.629,93.657,377699997.0
2006-09-20 07:14:00,93.654,93.657,93.632,93.632,301699994.0
2006-09-20 07:15:00,93.645,93.645,93.624,93.633,215500001.0
2006-09-20 07:16:00,93.64,93.648,93.618,93.634,168400000.0
2006-09-20 07:17:00,93.632,93.641,93.612,93.624,129800000.0
2006-09-20 07:18:00,93.626,93.654,93.626,93.629,267799999.0
2006-09-20 07:19:00,93.643,93.652,93.625,93.625,169599998.0
2006-09-20 07:20:00,93.635,93.646,93.617,93.617,189099997.0
2006-09-20 07:21:00,93.629,93.633,93.611,93.616,226399998.0
2006-09-20 07:22:00,93.611,93.626,93.594,93.606,262499997.0
2006-09-20 07:23:00,93.614,93.634,93.6,93.616,206700001.0
2006-09-20 07:24:00,93.617,93.64,93.617,93.635,190800000.0
2006-09-20 07:25:00,93.614,93.63,93.61,93.625,195900000.0
2006-09-20 07:26:00,93.62,93.638,93.595,93.638,243300002.0
2006-09-20 07:27:00,93.62,93.634,93.601,93.605,213499999.0
2006-09-20 07:28:00,93.612,93.615,93.594,93.599,143499997.0
2006-09-20 07:29:00,93.602,93.625,93.598,93.615,233499997.0
2006-09-20 07:30:00,93.597,93.615,93.589,93.593,181100003.0
2006-09-20 07:31:00,93.611,93.623,93.596,93.623,189700003.0
2006-09-20 07:32:00,93.622,93.642,93.622,93.636,148400001.0
2006-09-20 07:33:00,93.631,93.651,93.596,93.633,176199999.0
2006-09-20 07:34:00,93.651,93.666,93.633,93.638,185099999.0
2006-09-20 07:35:00,93.625,93.645,93.617,93.633,269300001.0
2006-09-20 07:36:00,93.616,93.645,93.616,93.645,145000001.0
2006-09-20 07:37:00,93.624,93.638,93.607,93.632,221200007.0
2006-09-20 07:38:00,93.623,93.629,93.588,93.603,331499999.0
2006-09-20 07:39:00,93.61,93.612,93.588,93.588,312299998.0
2006-09-20 07:40:00,93.601,93.604,93.587,93.593,62999998.0
2006-09-20 07:41:00,93.595,93.603,93.578,93.603,278199998.0
2006-09-20 07:42:00,93.589,93.601,93.571,93.58,169600002.0
2006-09-20 07:43:00,93.585,93.605,93.571,93.591,257800000.0
2006-09-20 07:44:00,93.578,93.615,93.578,93.602,232000000.0
2006-09-20 07:45:00,93.556,93.603,93.556,93.598,119200000.0
2006-09-20 07:46:00,93.594,93.613,93.578,93.591,277100003.0
2006-09-20 07:47:00,93.592,93.621,93.592,93.602,245399998.0
2006-09-20 07:48:00,93.632,93.66,93.622,93.64,82400000.0
2006-09-20 07:49:00,93.645,93.68,93.645,93.675,131599999.0
2006-09-20 07:50:00,93.647,93.667,93.639,93.662,328700002.0
2006-09-20 07:51:00,93.659,93.681,93.648,93.677,371700000.0
2006-09-20 07:52:00,93.668,93.679,93.65,93.659,302700000.0
2006-09-20 07:53:00,93.662,93.69,93.657,93.674,212299995.0
2006-09-20 07:54:00,93.66,93.681,93.66,93.662,208599997.0
2006-09-20 07:55:00,93.678,93.678,93.646,93.658,280900003.0
2006-09-20 07:56:00,93.682,93.686,93.66,93.669,115299998.0
2006-09-20 07:57:00,93.683,93.687,93.653,93.667,236800000.0
2006-09-20 07:58:00,93.665,93.686,93.665,93.683,195800001.0
2006-09-20 07:59:00,93.689,93.705,93.679,93.681,217800003.0
2006-09-20 08:00:00,93.668,93.687,93.662,93.672,57900001.0
2006-09-20 08:01:00,93.663,93.672,93.629,93.629,263099999.0
2006-09-20 08:02:00,93.645,93.646,93.622,93.633,82900000.0
2006-09-20 08:03:00,93.634,93.655,93.629,93.648,335300003.0
2006-09-20 08:04:00,93.658,93.658,93.633,93.64,260000002.0
2006-09-20 08:05:00,93.628,93.651,93.625,93.65,224500000.0
2006-09-20 08:06:00,93.636,93.652,93.633,93.647,128900001.0
2006-09-20 08:07:00,93.635,93.636,93.598,93.598,249999999.0
2006-09-20 08:08:00,93.586,93.623,93.586,93.614,226200004.0
2006-09-20 08:09:00,93.607,93.624,93.587,93.615,277599999.0
2006-09-20 08:10:00,93.6,93.623,93.593,93.616,182200002.0
2006-09-20 08:11:00,93.603,93.618,93.592,93.592,209200001.0
2006-09-20 08:12:00,93.613,93.62,93.595,93.595,101099999.0
2006-09-20 08:13:00,93.602,93.617,93.583,93.602,237599998.0
2006-09-20 08:14:00,93.605,93.616,93.594,93.607,318299996.0
2006-09-20 08:15:00,93.614,93.62,93.582,93.582,166700000.0
2006-09-20 08:16:00,93.591,93.605,93.566,93.571,219300001.0
2006-09-20 08:17:00,93.587,93.588,93.553,93.553,241100000.0
2006-09-20 08:18:00,93.562,93.562,93.538,93.553,226299998.0
2006-09-20 08:19:00,93.557,93.567,93.528,93.548,87100000.0
2006-09-20 08:20:00,93.539,93.555,93.52,93.544,204099999.0
2006-09-20 08:21:00,93.546,93.565,93.536,93.565,127900004.0
2006-09-20 08:22:00,93.551,93.562,93.537,93.539,164500000.0
2006-09-20 08:23:00,93.523,93.541,93.523,93.531,53300000.0
2006-09-20 08:24:00,93.52,93.539,93.508,93.528,320000007.0
2006-09-20 08:25:00,93.516,93.556,93.516,93.556,154100002.0
2006-09-20 08:26:00,93.551,93.576,93.549,93.573,217800001.0
2006-09-20 08:27:00,93.579,93.606,93.566,93.584,343099991.0
2006-09-20 08:28:00,93.598,93.628,93.583,93.61,258099999.0
2006-09-20 08:29:00,93.625,93.629,93.597,93.597,182499997.0
2006-09-20 08:30:00,93.6,93.615,93.579,93.605,168799996.0
2006-09-20 08:31:00,93.591,93.605,93.56,93.578,216699999.0
2006-09-20 08:32:00,93.547,93.566,93.539,93.559,124000002.0
2006-09-20 08:33:00,93.541,93.56,93.526,93.543,172800000.0
2006-09-20 08:34:00,93.544,93.554,93.524,93.537,287500001.0
2006-09-20 08:35:00,93.531,93.557,93.531,93.557,169199999.0
2006-09-20 08:36:00,93.528,93.552,93.522,93.537,340699996.0
2006-09-20 08:37:00,93.507,93.531,93.498,93.51,233200002.0
2006-09-20 08:38:00,93.495,93.528,93.495,93.528,191100002.0
2006-09-20 08:39:00,93.521,93.532,93.504,93.514,217299998.0
2006-09-20 08:40:00,93.516,93.531,93.495,93.515,159699999.0
2006-09-20 08:41:00,93.512,93.53,93.509,93.523,197899999.0
2006-09-20 08:42:00,93.525,93.555,93.525,93.534,267999999.0
2006-09-20 08:43:00,93.535,93.547,93.521,93.534,232099995.0
2006-09-20 08:44:00,93.54,93.55,93.514,93.535,163000000.0
2006-09-20 08:45:00,93.532,93.545,93.518,93.54,382499999.0
2006-09-20 08:46:00,93.508,93.545,93.506,93.545,242200002.0
2006-09-20 08:47:00,93.514,93.545,93.514,93.537,245900000.0
2006-09-20 08:48:00,93.525,93.564,93.509,93.543,242800003.0
2006-09-20 08:49:00,93.565,93.587,93.55,93.574,175499996.0
2006-09-20 08:50:00,93.587,93.602,93.564,93.58,292100003.0
2006-09-20 08:51:00,93.595,93.595,93.534,93.534,193999999.0
2006-09-20 08:52:00,93.575,93.577,93.546,93.557,183200002.0
2006-09-20 08:53:00,93.57,93.585,93.546,93.571,228299999.0
2006-09-20 08:54:00,93.561,93.582,93.549,93.555,176300001.0
2006-09-20 08:55:00,93.53,93.551,93.518,93.532,152399998.0
2006-09-20 08:56:00,93.54,93.541,93.486,93.486,132300002.0
2006-09-20 08:57:00,93.492,93.513,93.478,93.493,261500002.0
2006-09-20 08:58:00,93.483,93.499,93.471,93.497,172799998.0
2006-09-20 08:59:00,93.493,93.517,93.485,93.494,169000002.0
2006-09-20 09:00:00,93.475,93.503,93.468,93.503,132999999.0
2006-09-20 09:01:00,93.48,93.504,93.48,93.497,207799998.0
2006-09-20 09:02:00,93.487,93.508,93.479,93.501,246499999.0
2006-09-20 09:03:00,93.491,93.506,93.47,93.498,206799999.0
2006-09-20 09:04:00,93.482,93.504,93.476,93.482,187999999.0
2006-09-20 09:05:00,93.488,93.502,93.463,93.492,216599999.0
2006-09-20 09:06:00,93.51,93.518,93.47,93.47,216599999.0
2006-09-20 09:07:00,93.501,93.526,93.493,93.499,221899998.0
2006-09-20 09:08:00,93.473,93.518,93.473,93.507,280900001.0
2006-09-20 09:09:00,93.488,93.515,93.488,93.51,198300001.0
2006-09-20 09:10:00,93.504,93.504,93.48,93.495,99600001.0
2006-09-20 09:11:00,93.45,93.47,93.42,93.439,116999997.0
2006-09-20 09:12:00,93.442,93.473,93.433,93.473,266599998.0
2006-09-20 09:13:00,93.481,93.484,93.45,93.451,239799999.0
2006-09-20 09:14:00,93.456,93.477,93.438,93.454,261299997.0
2006-09-20 09:15:00,93.454,93.475,93.444,93.444,255099999.0
2006-09-20 09:16:00,93.433,93.455,93.428,93.455,242199998.0
2006-09-20 09:17:00,93.445,93.471,93.439,93.455,211399999.0
2006-09-20 09:18:00,93.436,93.466,93.436,93.454,110600000.0
2006-09-20 09:19:00,93.463,93.464,93.427,93.434,203999997.0
2006-09-20 09:20:00,93.428,93.441,93.409,93.432,360799996.0
2006-09-20 09:21:00,93.427,93.429,93.384,93.384,253199997.0
2006-09-20 09:22:00,93.378,93.428,93.378,93.428,402099995.0
2006-09-20 09:23:00,93.43,93.444,93.418,93.428,206600001.0
2006-09-20 09:24:00,93.451,93.467,93.433,93.447,243600003.0
2006-09-20 09:25:00,93.431,93.453,93.398,93.44,432699997.0
2006-09-20 09:26:00,93.435,93.468,93.435,93.463,293100000.0
2006-09-20 09:27:00,93.473,93.473,93.431,93.445,232699999.0
2006-09-20 09:28:00,93.454,93.479,93.453,93.477,328200001.0
2006-09-20 09:29:00,93.472,93.486,93.448,93.465,219299999.0
2006-09-20 09:30:00,93.47,93.485,93.448,93.48,111899999.0
2006-09-20 09:31:00,93.477,93.491,93.469,93.476,248900003.0
2006-09-20 09:32:00,93.47,93.499,93.459,93.483,319699997.0
2006-09-20 09:33:00,93.489,93.489,93.453,93.469,217499995.0
2006-09-20 09:34:00,93.462,93.493,93.462,93.487,199599999.0
2006-09-20 09:35:00,93.482,93.487,93.459,93.459,101999998.0
2006-09-20 09:36:00,93.492,93.492,93.463,93.467,299500001.0
2006-09-20 09:37:00,93.465,93.488,93.456,93.484,100999999.0
2006-09-20 09:38:00,93.492,93.494,93.466,93.487,207500000.0
2006-09-20 09:39:00,93.478,93.491,93.46,93.477,166000000.0
2006-09-20 09:40:00,93.48,93.483,93.449,93.46,287600000.0
2006-09-20 09:41:00,93.453,93.469,93.44,93.468,229799999.0
2006-09-20 09:42:00,93.471,93.483,93.449,93.474,157499997.0
2006-09-20 09:43:00,93.459,93.479,93.459,93.479,23700000.0
2006-09-20 09:44:00,93.472,93.5,93.469,93.492,253900001.0
2006-09-20 09:45:00,93.494,93.504,93.467,93.467,402399999.0
2006-09-20 09:46:00,93.478,93.478,93.453,93.453,272799996.0
2006-09-20 09:47:00,93.444,93.465,93.443,93.445,141800003.0
2006-09-20 09:48:00,93.449,93.449,93.412,93.431,236600002.0
2006-09-20 09:49:00,93.438,93.446,93.427,93.443,193200001.0
2006-09-20 09:50:00,93.433,93.433,93.407,93.407,343799997.0
2006-09-20 09:51:00,93.393,93.416,93.392,93.402,203700002.0
2006-09-20 09:52:00,93.413,93.425,93.391,93.41,122899998.0
2006-09-20 09:53:00,93.421,93.427,93.392,93.427,260899999.0
2006-09-20 09:54:00,93.42,93.439,93.411,93.439,155399998.0
2006-09-20 09:55:00,93.425,93.454,93.419,93.431,159000003.0
2006-09-20 09:56:00,93.43,93.446,93.417,93.431,210499998.0
2006-09-20 09:57:00,93.434,93.445,93.414,93.443,285499997.0
2006-09-20 09:58:00,93.421,93.451,93.414,93.438,323299999.0
2006-09-20 09:59:00,93.454,93.476,93.454,93.476,193700001.0
2006-09-20 10:00:00,93.474,93.474,93.45,93.451,275400000.0
2006-09-20 10:01:00,93.452,93.47,93.431,93.431,204599997.0
2006-09-20 10:02:00,93.46,93.46,93.44,93.44,283499997.0
2006-09-20 10:03:00,93.449,93.465,93.437,93.445,260699999.0
2006-09-20 10:04:00,93.46,93.466,93.441,93.454,168900004.0
2006-09-20 10:05:00,93.446,93.464,93.42,93.436,298899996.0
2006-09-20 10:06:00,93.429,93.467,93.427,93.443,246099999.0
2006-09-20 10:07:00,93.45,93.457,93.415,93.437,145899999.0
2006-09-20 10:08:00,93.417,93.452,93.417,93.452,203299996.0
2006-09-20 10:09:00,93.453,93.462,93.438,93.445,288999996.0
2006-09-20 10:10:00,93.453,93.473,93.435,93.44,253800002.0
2006-09-20 10:11:00,93.452,93.482,93.452,93.48,224600002.0
2006-09-20 10:12:00,93.452,93.468,93.43,93.451,261599997.0
2006-09-20 10:13:00,93.446,93.463,93.433,93.447,281000001.0
2006-09-20 10:14:00,93.43,93.448,93.425,93.44,24300000.0
2006-09-20 10:15:00,93.447,93.453,93.429,93.432,183699996.0
2006-09-20 10:16:00,93.418,93.465,93.418,93.465,251499998.0
2006-09-20 10:17:00,93.446,93.469,93.439,93.456,88100000.0
2006-09-20 10:18:00,93.457,93.489,93.457,93.489,135599998.0
2006-09-20 10:19:00,93.487,93.497,93.466,93.467,222900001.0
2006-09-20 10:20:00,93.482,93.496,93.459,93.49,244800004.0
2006-09-20 10:21:00,93.476,93.509,93.476,93.483,218700002.0
2006-09-20 10:22:00,93.479,93.49,93.464,93.488,443400000.0
2006-09-20 10:23:00,93.462,93.493,93.462,93.49,177199999.0
2006-09-20 10:24:00,93.481,93.497,93.468,93.492,94699998.0
2006-09-20 10:25:00,93.478,93.478,93.454,93.462,120700000.0
2006-09-20 10:26:00,93.457,93.47,93.445,93.463,195299998.0
2006-09-20 10:27:00,93.451,93.456,93.432,93.432,132600001.0
2006-09-20 10:28:00,93.445,93.461,93.428,93.441,256200001.0
2006-09-20 10:29:00,93.44,93.462,93.438,93.458,169100000.0
2006-09-20 10:30:00,93.458,93.487,93.458,93.478,128600000.0
2006-09-20 10:31:00,93.471,93.512,93.44,93.506,168199998.0
2006-09-20 10:32:00,93.503,93.535,93.494,93.532,351800002.0
2006-09-20 10:33:00,93.549,93.549,93.52,93.522,296499996.0
2006-09-20 10:34:00,93.535,93.568,93.533,93.558,353100002.0
2006-09-20 10:35:00,93.558,93.572,93.547,93.549,192999999.0
2006-09-20 10:36:00,93.561,93.579,93.533,93.559,264400002.0
2006-09-20 10:37:00,93.568,93.586,93.549,93.573,339799994.0
2006-09-20 10:38:00,93.583,93.595,93.565,93.565,242599998.0
2006-09-20 10:39:00,93.605,93.64,93.604,93.624,133300002.0
2006-09-20 10:40:00,93.62,93.659,93.62,93.65,218999999.0
2006-09-20 10:41:00,93.657,93.666,93.644,93.644,232200001.0
2006-09-20 10:42:00,93.653,93.685,93.631,93.668,193300000.0
2006-09-20 10:43:00,93.673,93.676,93.641,93.655,279499995.0
2006-09-20 10:44:00,93.673,93.685,93.647,93.647,333399999.0
2006-09-20 10:45:00,93.661,93.677,93.647,93.677,326799997.0
2006-09-20 10:46:00,93.668,93.668,93.641,93.656,233199999.0
2006-09-20 10:47:00,93.662,93.675,93.648,93.667,292099997.0
2006-09-20 10:48:00,93.673,93.68,93.652,93.652,82799999.0
2006-09-20 10:49:00,93.688,93.688,93.652,93.672,293900001.0
2006-09-20 10:50:00,93.669,93.67,93.646,93.669,259100000.0
2006-09-20 10:51:00,93.659,93.668,93.639,93.653,254500001.0
2006-09-20 10:52:00,93.668,93.685,93.653,93.666,192199996.0
2006-09-20 10:53:00,93.68,93.693,93.657,93.681,199600000.0
2006-09-20 10:54:00,93.694,93.695,93.644,93.672,216599999.0
2006-09-20 10:55:00,93.665,93.694,93.665,93.69,216800001.0
2006-09-20 10:56:00,93.659,93.68,93.647,93.68,224299994.0
2006-09-20 10:57:00,93.679,93.679,93.657,93.658,239000000.0
2006-09-20 10:58:00,93.663,93.675,93.637,93.66,339099994.0
2006-09-20 10:59:00,93.663,93.663,93.636,93.636,188100003.0
2006-09-20 11:00:00,93.646,93.673,93.644,93.661,141199998.0
2006-09-20 11:01:00,93.662,93.68,93.571,93.583,261099998.0
2006-09-20 11:02:00,93.601,93.726,93.601,93.726,341900002.0
2006-09-20 11:03:00,93.713,93.713,93.652,93.652,130600001.0
2006-09-20 11:04:00,93.665,93.696,93.659,93.696,208099999.0
2006-09-20 11:05:00,93.672,93.708,93.66,93.684,225899999.0
2006-09-20 11:06:00,93.665,93.678,93.646,93.674,126500001.0
2006-09-20 11:07:00,93.651,93.672,93.644,93.646,158999999.0
2006-09-20 11:08:00,93.655,93.681,93.655,93.667,171400000.0
2006-09-20 11:09:00,93.66,93.66,93.64,93.64,176500002.0
2006-09-20 11:10:00,93.652,93.659,93.627,93.627,204399995.0
2006-09-20 11:11:00,93.63,93.659,93.611,93.645,309999996.0
2006-09-20 11:12:00,93.673,93.683,93.66,93.666,187399999.0
2006-09-20 11:13:00,93.682,93.688,93.665,93.674,253699996.0
2006-09-20 11:14:00,93.693,93.711,93.68,93.687,382200003.0
2006-09-20 11:15:00,93.703,93.707,93.676,93.687,320699998.0
2006-09-20 11:16:00,93.695,93.713,93.684,93.705,221299999.0
2006-09-20 11:17:00,93.706,93.71,93.68,93.699,160599999.0
2006-09-20 11:18:00,93.692,93.692,93.659,93.669,384500001.0
2006-09-20 11:19:00,93.676,93.705,93.676,93.698,116699998.0
2006-09-20 11:20:00,93.68,93.699,93.668,93.698,368900002.0
2006-09-20 11:21:00,93.684,93.688,93.665,93.667,348599995.0
2006-09-20 11:22:00,93.688,93.697,93.675,93.678,194600002.0
2006-09-20 11:23:00,93.677,93.701,93.677,93.692,103700001.0
2006-09-20 11:24:00,93.685,93.69,93.669,93.683,140799997.0
2006-09-20 11:25:00,93.687,93.699,93.668,93.672,201299996.0
2006-09-20 11:26:00,93.692,93.692,93.655,93.664,216800005.0
2006-09-20 11:27:00,93.682,93.682,93.633,93.639,215999998.0
2006-09-20 11:28:00,93.663,93.671,93.642,93.671,284000000.0
2006-09-20 11:29:00,93.649,93.673,93.64,93.667,341799998.0
2006-09-20 11:30:00,93.642,93.668,93.634,93.668,266899999.0
2006-09-20 11:31:00,93.662,93.662,93.63,93.63,220099997.0
2006-09-20 11:32:00,93.654,93.663,93.639,93.639,284499999.0
2006-09-20 11:33:00,93.652,93.658,93.628,93.628,254100002.0
2006-09-20 11:34:00,93.661,93.683,93.644,93.666,198799997.0
2006-09-20 11:35:00,93.661,93.697,93.661,93.697,172800000.0
2006-09-20 11:36:00,93.682,93.703,93.679,93.699,177700002.0
2006-09-20 11:37:00,93.704,93.713,93.676,93.691,260799998.0
2006-09-20 11:38:00,93.686,93.709,93.686,93.705,232999995.0
2006-09-20 11:39:00,93.68,93.704,93.67,93.704,212200000.0
2006-09-20 11:40:00,93.709,93.743,93.687,93.728,297499997.0
2006-09-20 11:41:00,93.734,93.749,93.713,93.73,277999994.0
2006-09-20 11:42:00,93.766,93.788,93.754,93.784,340400003.0
2006-09-20 11:43:00,93.781,93.782,93.759,93.76,187999998.0
2006-09-20 11:44:00,93.758,93.776,93.753,93.77,284799999.0
2006-09-20 11:45:00,93.751,93.779,93.751,93.77,336999999.0
2006-09-20 11:46:00,93.729,93.747,93.723,93.747,172699998.0
2006-09-20 11:47:00,93.728,93.752,93.721,93.74,208499998.0
2006-09-20 11:48:00,93.713,93.735,93.713,93.719,175599998.0
2006-09-20 11:49:00,93.719,93.737,93.699,93.704,278500002.0
2006-09-20 11:50:00,93.71,93.737,93.708,93.737,316199999.0
2006-09-20 11:51:00,93.732,93.735,93.711,93.714,216300002.0
2006-09-20 11:52:00,93.72,93.733,93.705,93.718,279900003.0
2006-09-20 11:53:00,93.726,93.731,93.699,93.713,257399999.0
2006-09-20 11:54:00,93.718,93.718,93.696,93.696,195900001.0
2006-09-20 11:55:00,93.706,93.706,93.68,93.68,223299999.0
2006-09-20 11:56:00,93.689,93.711,93.683,93.695,201400000.0
2006-09-20 11:57:00,93.701,93.711,93.681,93.687,180299996.0
2006-09-20 11:58:00,93.712,93.735,93.695,93.714,181000004.0
2006-09-20 11:59:00,93.712,93.741,93.708,93.718,244199999.0
2006-09-20 12:00:00,93.704,93.756,93.697,93.756,253700001.0
2006-09-20 12:01:00,93.76,93.769,93.744,93.758,459499998.0
2006-09-20 12:02:00,93.734,93.765,93.715,93.765,182799998.0
2006-09-20 12:03:00,93.739,93.763,93.737,93.759,293600001.0
2006-09-20 12:04:00,93.751,93.762,93.728,93.747,161000002.0
2006-09-20 12:05:00,93.759,93.76,93.738,93.743,146999998.0
2006-09-20 12:06:00,93.75,93.774,93.746,93.77,273500004.0
2006-09-20 12:07:00,93.764,93.773,93.747,93.752,333399997.0
2006-09-20 12:08:00,93.755,93.755,93.727,93.729,293100001.0
2006-09-20 12:09:00,93.729,93.747,93.718,93.719,142399999.0
2006-09-20 12:10:00,93.731,93.731,93.706,93.706,303500000.0
2006-09-20 12:11:00,93.697,93.73,93.693,93.73,119700000.0
2006-09-20 12:12:00,93.704,93.732,93.698,93.713,299800003.0
2006-09-20 12:13:00,93.707,93.718,93.686,93.706,255399998.0
2006-09-20 12:14:00,93.711,93.728,93.705,93.728,418099999.0
2006-09-20 12:15:00,93.725,93.725,93.685,93.699,333300000.0
2006-09-20 12:16:00,93.708,93.711,93.683,93.683,249800000.0
2006-09-20 12:17:00,93.674,93.699,93.668,93.687,202200001.0
2006-09-20 12:18:00,93.678,93.696,93.665,93.682,260099997.0
2006-09-20 12:19:00,93.671,93.702,93.671,93.695,248300000.0
2006-09-20 12:20:00,93.695,93.697,93.678,93.682,271300000.0
2006-09-20 12:21:00,93.687,93.696,93.667,93.674,342299997.0
2006-09-20 12:22:00,93.67,93.69,93.662,93.69,107900001.0
2006-09-20 12:23:00,93.692,93.692,93.648,93.648,174700004.0
2006-09-20 12:24:00,93.67,93.675,93.65,93.662,182399998.0
2006-09-20 12:25:00,93.656,93.674,93.65,93.657,216199997.0
2006-09-20 12:26:00,93.668,93.668,93.635,93.646,167900000.0
2006-09-20 12:27:00,93.636,93.647,93.621,93.621,211600001.0
2006-09-20 12:28:00,93.624,93.669,93.624,93.646,140300000.0
2006-09-20 12:29:00,93.648,93.663,93.635,93.663,288000002.0
2006-09-20 12:30:00,93.65,93.651,93.626,93.631,194099996.0
2006-09-20 12:31:00,93.658,93.664,93.631,93.643,279300001.0
2006-09-20 12:32:00,93.637,93.648,93.621,93.626,246700001.0
2006-09-20 12:33:00,93.621,93.645,93.604,93.627,263599998.0
2006-09-20 12:34:00,93.637,93.652,93.624,93.635,79400000.0
2006-09-20 12:35:00,93.634,93.645,93.613,93.628,208899995.0
2006-09-20 12:36:00,93.619,93.643,93.61,93.643,235499999.0
2006-09-20 12:37:00,93.654,93.659,93.631,93.643,350799997.0
2006-09-20 12:38:00,93.662,93.666,93.645,93.646,174000000.0
2006-09-20 12:39:00,93.639,93.658,93.63,93.633,254299995.0
2006-09-20 12:40:00,93.638,93.663,93.622,93.635,262000001.0
2006-09-20 12:41:00,93.62,93.639,93.601,93.639,192000000.0
2006-09-20 12:42:00,93.621,93.656,93.621,93.656,119600001.0
2006-09-20 12:43:00,93.642,93.655,93.622,93.628,251700003.0
2006-09-20 12:44:00,93.643,93.646,93.621,93.623,296799995.0
2006-09-20 12:45:00,93.622,93.649,93.619,93.635,317200003.0
2006-09-20 12:46:00,93.635,93.64,93.605,93.605,372799998.0
2006-09-20 12:47:00,93.61,93.638,93.609,93.633,173899999.0
2006-09-20 12:48:00,93.619,93.643,93.614,93.629,283699998.0
2006-09-20 12:49:00,93.617,93.634,93.595,93.634,182599998.0
2006-09-20 12:50:00,93.627,93.632,93.605,93.617,304400002.0
2006-09-20 12:51:00,93.605,93.627,93.605,93.622,207799997.0
2006-09-20 12:52:00,93.594,93.633,93.594,93.617,225100000.0
2006-09-20 12:53:00,93.607,93.628,93.564,93.599,73600000.0
2006-09-20 12:54:00,93.608,93.628,93.594,93.613,122400000.0
2006-09-20 12:55:00,93.579,93.621,93.579,93.615,132000002.0
2006-09-20 12:56:00,93.616,93.628,93.592,93.611,113199998.0
2006-09-20 12:57:00,93.623,93.63,93.611,93.614,56499999.0
2006-09-20 12:58:00,93.625,93.654,93.625,93.651,207200004.0
2006-09-20 12:59:00,93.648,93.651,93.611,93.611,292000000.0
2006-09-20 13:00:00,93.643,93.657,93.621,93.628,401200002.0
2006-09-20 13:01:00,93.638,93.656,93.626,93.626,210900002.0
2006-09-20 13:02:00,93.627,93.645,93.619,93.637,290099998.0
2006-09-20 13:03:00,93.633,93.681,93.615,93.681,78999999.0
2006-09-20 13:04:00,93.69,93.69,93.653,93.669,341700000.0
2006-09-20 13:05:00,93.689,93.697,93.666,93.666,203700000.0
2006-09-20 13:06:00,93.651,93.674,93.644,93.657,203999999.0
2006-09-20 13:07:00,93.638,93.674,93.633,93.651,297799994.0
2006-09-20 13:08:00,93.659,93.672,93.648,93.654,127000001.0
2006-09-20 13:09:00,93.666,93.677,93.645,93.646,227700000.0
2006-09-20 13:10:00,93.657,93.666,93.64,93.665,322499996.0
2006-09-20 13:11:00,93.675,93.682,93.655,93.655,249099998.0
2006-09-20 13:12:00,93.673,93.677,93.651,93.665,251800002.0
2006-09-20 13:13:00,93.662,93.687,93.656,93.668,211799998.0
2006-09-20 13:14:00,93.676,93.688,93.66,93.666,270100003.0
2006-09-20 13:15:00,93.665,93.683,93.648,93.667,242899997.0
2006-09-20 13:16:00,93.669,93.671,93.649,93.658,90600000.0
2006-09-20 13:17:00,93.653,93.678,93.625,93.659,247799999.0
2006-09-20 13:18:00,93.665,93.677,93.653,93.671,191199999.0
2006-09-20 13:19:00,93.656,93.679,93.656,93.673,304099997.0
2006-09-20 13:20:00,93.671,93.671,93.655,93.655,25300000.0
2006-09-20 13:21:00,93.662,93.666,93.642,93.642,259000001.0
2006-09-20 13:22:00,93.636,93.653,93.633,93.646,191099999.0
2006-09-20 13:23:00,93.633,93.655,93.633,93.651,162899999.0
2006-09-20 13:24:00,93.65,93.655,93.634,93.643,193699996.0
2006-09-20 13:25:00,93.64,93.663,93.632,93.663,217200000.0
2006-09-20 13:26:00,93.656,93.676,93.651,93.664,264200002.0
2006-09-20 13:27:00,93.638,93.665,93.636,93.652,177100000.0
2006-09-20 13:28:00,93.661,93.665,93.632,93.633,278800002.0
2006-09-20 13:29:00,93.643,93.658,93.63,93.658,227199999.0
2006-09-20 13:30:00,93.663,93.672,93.632,93.655,296199997.0
2006-09-20 13:31:00,93.675,93.675,93.653,93.662,243199999.0
2006-09-20 13:32:00,93.653,93.687,93.653,93.68,214700003.0
2006-09-20 13:33:00,93.667,93.682,93.66,93.681,266000000.0
2006-09-20 13:34:00,93.684,93.684,93.66,93.684,230899995.0
2006-09-20 13:35:00,93.683,93.696,93.657,93.682,338600001.0
2006-09-20 13:36:00,93.685,93.698,93.675,93.682,122299999.0
2006-09-20 13:37:00,93.677,93.692,93.668,93.675,283600003.0
2006-09-20 13:38:00,93.704,93.711,93.677,93.677,198199996.0
2006-09-20 13:39:00,93.71,93.71,93.683,93.698,281400005.0
2006-09-20 13:40:00,93.692,93.704,93.665,93.678,153400001.0
2006-09-20 13:41:00,93.65,93.668,93.636,93.65,126500000.0
2006-09-20 13:42:00,93.628,93.651,93.62,93.639,193299999.0
2006-09-20 13:43:00,93.63,93.648,93.625,93.638,143999999.0
2006-09-20 13:44:00,93.621,93.635,93.609,93.624,227999999.0
2006-09-20 13:45:00,93.609,93.635,93.606,93.627,170200001.0
2006-09-20 13:46:00,93.629,93.64,93.611,93.622,188600000.0
2006-09-20 13:47:00,93.634,93.655,93.614,93.644,208699996.0
2006-09-20 13:48:00,93.611,93.63,93.599,93.617,128499997.0
2006-09-20 13:49:00,93.635,93.636,93.606,93.615,264599997.0
2006-09-20 13:50:00,93.625,93.657,93.625,93.657,282999994.0
2006-09-20 13:51:00,93.642,93.664,93.636,93.655,328199997.0
2006-09-20 13:52:00,93.618,93.65,93.618,93.65,268500002.0
2006-09-20 13:53:00,93.645,93.666,93.63,93.647,360199996.0
2006-09-20 13:54:00,93.659,93.669,93.635,93.65,227599999.0
2006-09-20 13:55:00,93.651,93.663,93.62,93.633,116099999.0
2006-09-20 13:56:00,93.633,93.657,93.628,93.657,262799999.0
2006-09-20 13:57:00,93.631,93.646,93.61,93.619,242100002.0
2006-09-20 13:58:00,93.64,93.656,93.629,93.629,191399995.0
2006-09-20 13:59:00,93.642,93.655,93.635,93.655,113700000.0
2006-09-20 14:00:00,93.638,93.641,93.614,93.627,210700000.0
2006-09-20 14:01:00,93.625,93.625,93.594,93.608,290200004.0
2006-09-20 14:02:00,93.595,93.62,93.588,93.592,284700002.0
2006-09-20 14:03:00,93.607,93.607,93.582,93.583,138699996.0
2006-09-20 14:04:00,93.605,93.631,93.589,93.61,213700001.0
2006-09-20 14:05:00,93.599,93.618,93.593,93.597,198700000.0
2006-09-20 14:06:00,93.602,93.629,93.602,93.627,167699995.0
2006-09-20 14:07:00,93.613,93.632,93.612,93.63,151399998.0
2006-09-20 14:08:00,93.606,93.623,93.598,93.623,234800000.0
2006-09-20 14:09:00,93.611,93.632,93.611,93.632,192600002.0
2006-09-20 14:10:00,93.632,93.637,93.596,93.622,137699999.0
2006-09-20 14:11:00,93.611,93.641,93.611,93.641,259900001.0
2006-09-20 14:12:00,93.623,93.637,93.6,93.615,270000001.0
2006-09-20 14:13:00,93.62,93.637,93.615,93.627,288300001.0
2006-09-20 14:14:00,93.634,93.645,93.625,93.638,140200000.0
2006-09-20 14:15:00,93.631,93.646,93.608,93.608,199700000.0
2006-09-20 14:16:00,93.599,93.625,93.599,93.616,96799999.0
2006-09-20 14:17:00,93.605,93.632,93.6,93.616,248400002.0
2006-09-20 14:18:00,93.632,93.632,93.592,93.606,271000001.0
2006-09-20 14:19:00,93.619,93.639,93.606,93.629,306500005.0
2006-09-20 14:20:00,93.614,93.626,93.592,93.615,342500002.0
2006-09-20 14:21:00,93.6,93.613,93.588,93.594,234600002.0
2006-09-20 14:22:00,93.56,93.593,93.56,93.593,273400001.0
2006-09-20 14:23:00,93.587,93.587,93.551,93.558,283200000.0
2006-09-20 14:24:00,93.564,93.593,93.55,93.586,248299998.0
2006-09-20 14:25:00,93.572,93.572,93.544,93.554,186499998.0
2006-09-20 14:26:00,93.567,93.584,93.554,93.564,254500001.0
2006-09-20 14:27:00,93.569,93.598,93.563,93.583,392999997.0
2006-09-20 14:28:00,93.573,93.585,93.54,93.552,153599998.0
2006-09-20 14:29:00,93.558,93.558,93.53,93.544,196999999.0
2006-09-20 14:30:00,93.55,93.55,93.502,93.502,93100003.0
2006-09-20 14:31:00,93.501,93.54,93.486,93.533,369199994.0
2006-09-20 14:32:00,93.529,93.549,93.514,93.526,162600000.0
2006-09-20 14:33:00,93.54,93.567,93.54,93.565,137700003.0
2006-09-20 14:34:00,93.55,93.567,93.535,93.544,189199999.0
2006-09-20 14:35:00,93.569,93.593,93.563,93.586,214599996.0
2006-09-20 14:36:00,93.576,93.592,93.554,93.564,209399999.0
2006-09-20 14:37:00,93.581,93.583,93.557,93.565,125100000.0
2006-09-20 14:38:00,93.607,93.607,93.585,93.585,69500001.0
2006-09-20 14:39:00,93.599,93.615,93.575,93.593,221499998.0
2006-09-20 14:40:00,93.583,93.606,93.578,93.597,358400005.0
2006-09-20 14:41:00,93.6,93.611,93.576,93.588,249599999.0
2006-09-20 14:42:00,93.587,93.606,93.587,93.606,60900002.0
2006-09-20 14:43:00,93.591,93.606,93.569,93.598,212899997.0
2006-09-20 14:44:00,93.586,93.628,93.585,93.628,244899996.0
2006-09-20 14:45:00,93.622,93.626,93.6,93.618,302900003.0
2006-09-20 14:46:00,93.59,93.62,93.59,93.62,150899998.0
2006-09-20 14:47:00,93.605,93.621,93.581,93.621,224900001.0
2006-09-20 14:48:00,93.627,93.627,93.602,93.62,152800000.0
2006-09-20 14:49:00,93.624,93.636,93.603,93.603,244300000.0
2006-09-20 14:50:00,93.627,93.633,93.604,93.613,247299999.0
2006-09-20 14:51:00,93.637,93.637,93.606,93.606,286099999.0
2006-09-20 14:52:00,93.623,93.635,93.598,93.598,238400002.0
2006-09-20 14:53:00,93.594,93.63,93.594,93.618,325300000.0
2006-09-20 14:54:00,93.637,93.639,93.601,93.608,381700002.0
2006-09-20 14:55:00,93.621,93.642,93.612,93.642,372999994.0
2006-09-20 14:56:00,93.645,93.645,93.613,93.613,169699996.0
2006-09-20 14:57:00,93.617,93.63,93.6,93.627,326800002.0
2006-09-20 14:58:00,93.624,93.643,93.62,93.63,121500002.0
2006-09-20 14:59:00,93.637,93.641,93.597,93.615,276500002.0
2006-09-20 15:00:00,93.632,93.641,93.613,93.623,169400001.0
2006-09-20 15:01:00,93.653,93.653,93.625,93.634,120800002.0
2006-09-20 15:02:00,93.641,93.65,93.628,93.65,151899999.0
2006-09-20 15:03:00,93.651,93.658,93.63,93.648,231799998.0
2006-09-20 15:04:00,93.641,93.671,93.64,93.671,305600000.0
2006-09-20 15:05:00,93.668,93.668,93.639,93.65,228500005.0
2006-09-20 15:06:00,93.65,93.65,93.626,93.649,177200004.0
2006-09-20 15:07:00,93.641,93.668,93.641,93.665,154499999.0
2006-09-20 15:08:00,93.658,93.67,93.642,93.651,197600000.0
2006-09-20 15:09:00,93.665,93.665,93.639,93.658,201500003.0
2006-09-20 15:10:00,93.646,93.664,93.642,93.655,155999999.0
2006-09-20 15:11:00,93.649,93.653,93.627,93.653,152400000.0
2006-09-20 15:12:00,93.634,93.653,93.618,93.653,213299995.0
2006-09-20 15:13:00,93.627,93.647,93.614,93.631,181099998.0
2006-09-20 15:14:00,93.624,93.626,93.602,93.602,274000003.0
2006-09-20 15:15:00,93.602,93.645,93.6,93.637,245499996.0
2006-09-20 15:16:00,93.629,93.633,93.611,93.612,285800000.0
2006-09-20 15:17:00,93.617,93.638,93.606,93.63,361199995.0
2006-09-20 15:18:00,93.627,93.628,93.609,93.611,136600001.0
2006-09-20 15:19:00,93.626,93.634,93.601,93.601,247300000.0
2006-09-20 15:20:00,93.625,93.637,93.604,93.618,192300001.0
2006-09-20 15:21:00,93.629,93.629,93.586,93.596,167199999.0
2006-09-20 15:22:00,93.578,93.603,93.535,93.592,236799997.0
2006-09-20 15:23:00,93.58,93.58,93.55,93.558,441300002.0
2006-09-20 15:24:00,93.578,93.578,93.542,93.546,326400001.0
2006-09-20 15:25:00,93.544,93.569,93.537,93.55,215199998.0
2006-09-20 15:26:00,93.537,93.563,93.528,93.563,216600000.0
2006-09-20 15:27:00,93.552,93.588,93.552,93.587,292899998.0
2006-09-20 15:28:00,93.567,93.582,93.55,93.579,259400001.0
2006-09-20 15:29:00,93.565,93.571,93.542,93.547,262499997.0
2006-09-20 15:30:00,93.571,93.591,93.567,93.583,258299997.0
2006-09-20 15:31:00,93.571,93.613,93.568,93.613,165700001.0
2006-09-20 15:32:00,93.593,93.612,93.586,93.586,177899997.0
2006-09-20 15:33:00,93.597,93.613,93.578,93.578,317200000.0
2006-09-20 15:34:00,93.599,93.601,93.566,93.584,270799995.0
2006-09-20 15:35:00,93.583,93.608,93.566,93.567,291499996.0
2006-09-20 15:36:00,93.594,93.597,93.576,93.579,196200000.0
2006-09-20 15:37:00,93.582,93.594,93.562,93.574,156800001.0
2006-09-20 15:38:00,93.577,93.61,93.577,93.605,143199998.0
2006-09-20 15:39:00,93.606,93.622,93.597,93.613,161999999.0
2006-09-20 15:40:00,93.597,93.615,93.586,93.604,150100002.0
2006-09-20 15:41:00,93.585,93.603,93.578,93.603,191000001.0
2006-09-20 15:42:00,93.592,93.615,93.585,93.598,215900002.0
2006-09-20 15:43:00,93.594,93.594,93.578,93.587,188199999.0
2006-09-20 15:44:00,93.565,93.592,93.558,93.592,123899998.0
2006-09-20 15:45:00,93.586,93.588,93.56,93.562,141200002.0
2006-09-20 15:46:00,93.569,93.582,93.566,93.582,47200000.0
2006-09-20 15:47:00,93.541,93.58,93.541,93.58,278200002.0
2006-09-20 15:48:00,93.564,93.582,93.558,93.582,145899997.0
2006-09-20 15:49:00,93.564,93.587,93.56,93.575,192799999.0
2006-09-20 15:50:00,93.558,93.584,93.55,93.581,217000006.0
2006-09-20 15:51:00,93.573,93.573,93.536,93.537,355800005.0
2006-09-20 15:52:00,93.552,93.568,93.534,93.564,503599998.0
2006-09-20 15:53:00,93.548,93.575,93.545,93.558,251499997.0
2006-09-20 15:54:00,93.54,93.568,93.534,93.554,190700002.0
2006-09-20 15:55:00,93.563,93.563,93.545,93.551,91700000.0
2006-09-20 15:56:00,93.539,93.558,93.507,93.525,175399999.0
2006-09-20 15:57:00,93.538,93.575,93.523,93.556,392300004.0
2006-09-20 15:58:00,93.566,93.575,93.541,93.553,205799999.0
2006-09-20 15:59:00,93.548,93.563,93.521,93.548,231100002.0
2006-09-20 16:00:00,93.536,93.575,93.536,93.569,229100001.0
2006-09-20 16:01:00,93.566,93.604,93.566,93.604,127699999.0
2006-09-20 16:02:00,93.611,93.625,93.597,93.607,159100000.0
2006-09-20 16:03:00,93.617,93.634,93.608,93.616,257000001.0
2006-09-20 16:04:00,93.622,93.638,93.609,93.627,248899999.0
2006-09-20 16:05:00,93.618,93.636,93.611,93.627,247300000.0
2006-09-20 16:06:00,93.622,93.65,93.611,93.637,202999998.0
2006-09-20 16:07:00,93.646,93.654,93.629,93.644,247600000.0
2006-09-20 16:08:00,93.643,93.643,93.613,93.615,209699998.0
2006-09-20 16:09:00,93.614,93.637,93.614,93.637,112899999.0
2006-09-20 16:10:00,93.627,93.658,93.624,93.637,251099997.0
2006-09-20 16:11:00,93.639,93.669,93.639,93.658,269799999.0
2006-09-20 16:12:00,93.65,93.678,93.634,93.678,107800001.0
2006-09-20 16:13:00,93.674,93.689,93.642,93.649,311099999.0
2006-09-20 16:14:00,93.679,93.684,93.652,93.658,159699998.0
2006-09-20 16:15:00,93.673,93.68,93.656,93.656,200400000.0
2006-09-20 16:16:00,93.672,93.7,93.669,93.689,207199996.0
2006-09-20 16:17:00,93.668,93.694,93.646,93.674,158500000.0
2006-09-20 16:18:00,93.678,93.707,93.671,93.694,178399999.0
2006-09-20 16:19:00,93.682,93.695,93.667,93.667,248799999.0
2006-09-20 16:20:00,93.68,93.696,93.665,93.683,258199999.0
2006-09-20 16:21:00,93.688,93.713,93.672,93.699,261300003.0
2006-09-20 16:22:00,93.695,93.709,93.678,93.702,304399998.0
2006-09-20 16:23:00,93.684,93.705,93.673,93.694,222300001.0
2006-09-20 16:24:00,93.685,93.697,93.674,93.695,261999996.0
2006-09-20 16:25:00,93.671,93.714,93.662,93.692,248399998.0
2006-09-20 16:26:00,93.697,93.738,93.697,93.726,106000000.0
2006-09-20 16:27:00,93.727,93.749,93.722,93.727,331900000.0
2006-09-20 16:28:00,93.746,93.747,93.722,93.73,121000001.0
2006-09-20 16:29:00,93.724,93.756,93.724,93.756,330199995.0
2006-09-20 16:30:00,93.757,93.791,93.757,93.791,179599999.0
2006-09-20 16:31:00,93.78,93.796,93.758,93.785,212199999.0
2006-09-20 16:32:00,93.766,93.766,93.733,93.738,204699999.0
2006-09-20 16:33:00,93.759,93.759,93.738,93.739,228299999.0
2006-09-20 16:34:00,93.751,93.761,93.732,93.737,134500001.0
2006-09-20 16:35:00,93.762,93.764,93.745,93.749,220499996.0
2006-09-20 16:36:00,93.766,93.788,93.762,93.783,205799997.0
2006-09-20 16:37:00,93.785,93.789,93.762,93.772,369699995.0
2006-09-20 16:38:00,93.777,93.815,93.777,93.812,220100001.0
2006-09-20 16:39:00,93.805,93.805,93.784,93.805,270900000.0
2006-09-20 16:40:00,93.779,93.793,93.765,93.79,109299998.0
2006-09-20 16:41:00,93.79,93.796,93.764,93.782,174400001.0
2006-09-20 16:42:00,93.774,93.775,93.744,93.76,242299999.0
2006-09-20 16:43:00,93.758,93.776,93.739,93.748,312300002.0
2006-09-20 16:44:00,93.758,93.759,93.731,93.74,175400001.0
2006-09-20 16:45:00,93.752,93.775,93.752,93.773,329899997.0
2006-09-20 16:46:00,93.763,93.778,93.745,93.766,216700001.0
2006-09-20 16:47:00,93.774,93.778,93.756,93.756,277399996.0
2006-09-20 16:48:00,93.759,93.793,93.756,93.785,338500002.0
2006-09-20 16:49:00,93.786,93.8,93.767,93.781,353399997.0
2006-09-20 16:50:00,93.802,93.809,93.78,93.782,228600003.0
2006-09-20 16:51:00,93.785,93.801,93.766,93.788,242699998.0
2006-09-20 16:52:00,93.751,93.798,93.751,93.798,391199997.0
2006-09-20 16:53:00,93.803,93.817,93.787,93.809,295800001.0
2006-09-20 16:54:00,93.81,93.816,93.79,93.794,154200001.0
2006-09-20 16:55:00,93.793,93.813,93.786,93.806,312900003.0
2006-09-20 16:56:00,93.809,93.822,93.792,93.811,279400002.0
2006-09-20 16:57:00,93.802,93.815,93.778,93.781,346500001.0
2006-09-20 16:58:00,93.781,93.793,93.757,93.778,138600004.0
2006-09-20 16:59:00,93.783,93.797,93.761,93.776,195799997.0
2006-09-20 17:00:00,93.786,93.796,93.767,93.771,142099999.0
2006-09-20 17:01:00,93.801,93.822,93.783,93.808,166099999.0
2006-09-20 17:02:00,93.792,93.81,93.772,93.796,236700001.0
2006-09-20 17:03:00,93.793,93.793,93.759,93.764,278700000.0
2006-09-20 17:04:00,93.785,93.785,93.76,93.76,182300000.0
2006-09-20 17:05:00,93.767,93.782,93.74,93.78,255599999.0
2006-09-20 17:06:00,93.769,93.811,93.769,93.811,219499998.0
2006-09-20 17:07:00,93.799,93.809,93.776,93.792,195599998.0
2006-09-20 17:08:00,93.784,93.807,93.778,93.793,181500002.0
2006-09-20 17:09:00,93.793,93.81,93.793,93.796,201700000.0
2006-09-20 17:10:00,93.785,93.811,93.783,93.81,235700003.0
2006-09-20 17:11:00,93.796,93.801,93.772,93.777,260100001.0
2006-09-20 17:12:00,93.781,93.8,93.769,93.769,144599999.0
2006-09-20 17:13:00,93.762,93.776,93.734,93.769,181299999.0
2006-09-20 17:14:00,93.77,93.786,93.751,93.776,364900005.0
2006-09-20 17:15:00,93.762,93.784,93.756,93.769,82200000.0
2006-09-20 17:16:00,93.746,93.778,93.743,93.778,213000006.0
2006-09-20 17:17:00,93.775,93.78,93.756,93.764,296799999.0
2006-09-20 17:18:00,93.769,93.785,93.76,93.779,156100001.0
2006-09-20 17:19:00,93.778,93.786,93.76,93.76,428699997.0
2006-09-20 17:20:00,93.757,93.777,93.749,93.764,142999999.0
2006-09-20 17:21:00,93.759,93.774,93.745,93.764,102700001.0
2006-09-20 17:22:00,93.769,93.789,93.763,93.782,222900002.0
2006-09-20 17:23:00,93.782,93.782,93.743,93.758,252099999.0
2006-09-20 17:24:00,93.774,93.788,93.755,93.769,209999999.0
2006-09-20 17:25:00,93.783,93.804,93.775,93.79,272600002.0
2006-09-20 17:26:00,93.803,93.831,93.803,93.83,280500000.0
2006-09-20 17:27:00,93.819,93.837,93.809,93.826,168799999.0
2006-09-20 17:28:00,93.837,93.837,93.809,93.809,197099995.0
2006-09-20 17:29:00,93.807,93.84,93.798,93.84,255300001.0
2006-09-20 17:30:00,93.819,93.85,93.818,93.847,267799998.0
2006-09-20 17:31:00,93.845,93.847,93.816,93.825,183199998.0
2006-09-20 17:32:00,93.832,93.853,93.826,93.851,341699999.0
2006-09-20 17:33:00,93.835,93.852,93.826,93.826,340799998.0
2006-09-20 17:34:00,93.828,93.843,93.812,93.827,156800003.0
2006-09-20 17:35:00,93.831,93.831,93.796,93.803,142300001.0
2006-09-20 17:36:00,93.823,93.829,93.805,93.817,197600001.0
2006-09-20 17:37:00,93.815,93.817,93.776,93.782,201800000.0
2006-09-20 17:38:00,93.799,93.806,93.778,93.799,473999999.0
2006-09-20 17:39:00,93.779,93.792,93.766,93.783,280899999.0
2006-09-20 17:40:00,93.763,93.791,93.763,93.79,239599995.0
2006-09-20 17:41:00,93.787,93.795,93.759,93.787,435899999.0
2006-09-20 17:42:00,93.787,93.802,93.775,93.785,191300001.0
2006-09-20 17:43:00,93.783,93.81,93.775,93.794,168200000.0
2006-09-20 17:44:00,93.802,93.812,93.78,93.797,188899999.0
2006-09-20 17:45:00,93.803,93.815,93.786,93.804,234500004.0
2006-09-20 17:46:00,93.813,93.813,93.786,93.803,93600002.0
2006-09-20 17:47:00,93.807,93.814,93.789,93.799,306000001.0
2006-09-20 17:48:00,93.812,93.821,93.799,93.815,139300003.0
2006-09-20 17:49:00,93.791,93.821,93.791,93.817,243299999.0
2006-09-20 17:50:00,93.827,93.827,93.801,93.809,267399996.0
2006-09-20 17:51:00,93.801,93.828,93.798,93.827,186400000.0
2006-09-20 17:52:00,93.823,93.842,93.822,93.842,203100003.0
2006-09-20 17:53:00,93.844,93.852,93.818,93.842,186700002.0
2006-09-20 17:54:00,93.847,93.847,93.819,93.834,221900003.0
2006-09-20 17:55:00,93.833,93.847,93.809,93.83,266100003.0
2006-09-20 17:56:00,93.822,93.837,93.808,93.825,188099998.0
2006-09-20 17:57:00,93.822,93.837,93.807,93.824,196700002.0
2006-09-20 17:58:00,93.804,93.835,93.804,93.827,69600000.0
2006-09-20 17:59:00,93.827,93.834,93.809,93.809,216899999.0
2006-09-20 18:00:00,93.838,93.84,93.796,93.796,213000005.0
2006-09-20 18:01:00,93.787,93.832,93.787,93.815,1998900006.0
2006-09-20 18:02:00,93.81,93.82,93.81,93.82,1805899992.0
2006-09-20 18:03:00,93.81,93.82,93.81,93.82,1805899992.0
2006-09-20 18:04:00,93.81,93.82,93.81,93.81,1805899992.0
2006-09-20 18:05:00,93.82,93.82,93.82,93.82,1805899992.0
2006-09-20 18:06:00,93.83,93.84,93.82,93.83,1805899992.0
2006-09-20 18:07:00,93.82,93.83,93.82,93.82,1805899992.0
2006-09-20 18:08:00,93.83,93.83,93.83,93.83,1805899992.0
2006-09-20 18:09:00,93.809,93.844,93.801,93.825,1805899992.0
2006-09-20 18:10:00,93.839,93.84,93.8,93.815,1960299982.0
2006-09-20 18:11:00,93.829,93.847,93.812,93.817,1185999995.0
2006-09-20 18:12:00,93.827,93.838,93.789,93.806,1108099997.0
2006-09-20 18:13:00,93.803,93.83,93.789,93.821,1793599988.0
2006-09-20 18:15:00,93.843,93.843,93.801,93.819,2095400001.0
2006-09-20 18:16:00,93.82,93.83,93.82,93.82,1318800004.0
2006-09-20 18:17:00,93.811,93.82,93.784,93.786,1318800004.0
2006-09-20 18:18:00,93.815,93.834,93.799,93.807,1088900000.0
2006-09-20 18:19:00,93.812,93.828,93.791,93.814,2038499981.0
2006-09-20 18:20:00,93.813,93.824,93.785,93.792,1991699991.0
2006-09-20 18:21:00,93.8,93.822,93.796,93.813,1779099997.0
2006-09-20 18:22:00,93.803,93.823,93.792,93.812,1280399998.0
2006-09-20 18:24:00,93.803,93.806,93.763,93.784,2085799991.0
2006-09-20 18:25:00,93.796,93.81,93.773,93.794,1958399987.0
2006-09-20 18:27:00,93.797,93.822,93.78,93.785,1353999998.0
2006-09-20 18:28:00,93.773,93.787,93.742,93.755,1602500005.0
2006-09-20 18:29:00,93.781,93.793,93.756,93.772,1267099994.0
2006-09-20 18:30:00,93.773,93.792,93.754,93.764,1096999995.0
2006-09-20 18:31:00,93.756,93.781,93.742,93.767,1573799989.0
2006-09-20 18:32:00,93.772,93.795,93.761,93.781,2022699993.0
2006-09-20 18:33:00,93.79,93.79,93.78,93.78,1931700002.0
2006-09-20 18:34:00,93.784,93.792,93.759,93.776,1931700002.0
2006-09-20 18:35:00,93.775,93.794,93.761,93.787,1634399996.0
2006-09-20 18:36:00,93.786,93.812,93.786,93.789,743600000.0
2006-09-20 18:37:00,93.812,93.823,93.788,93.792,1222499988.0
2006-09-20 18:38:00,93.801,93.801,93.759,93.792,853200003.0
2006-09-20 18:39:00,93.791,93.809,93.769,93.782,782099999.0
2006-09-20 18:40:00,93.796,93.816,93.785,93.792,1494299992.0
2006-09-20 18:41:00,93.803,93.81,93.783,93.783,833900004.0
2006-09-20 18:42:00,93.796,93.82,93.783,93.788,1483899994.0
2006-09-20 18:43:00,93.796,93.826,93.793,93.808,543899992.0
2006-09-20 18:44:00,93.808,93.819,93.784,93.784,858799998.0
2006-09-20 18:45:00,93.785,93.817,93.785,93.811,693000001.0
2006-09-20 18:46:00,93.816,93.828,93.8,93.81,735599991.0
2006-09-20 18:47:00,93.802,93.821,93.791,93.818,226499999.0
2006-09-20 18:48:00,93.81,93.83,93.801,93.83,463399997.0
2006-09-20 18:49:00,93.827,93.827,93.785,93.797,728699997.0
2006-09-20 18:50:00,93.81,93.815,93.79,93.796,1092499993.0
2006-09-20 18:51:00,93.81,93.813,93.786,93.789,1132400001.0
2006-09-20 18:52:00,93.798,93.819,93.786,93.814,1332499989.0
2006-09-20 18:53:00,93.803,93.817,93.781,93.817,1554800007.0
2006-09-20 18:54:00,93.808,93.832,93.804,93.821,1449700005.0
2006-09-20 18:55:00,93.816,93.831,93.803,93.816,1595799999.0
2006-09-20 18:56:00,93.801,93.819,93.794,93.817,213499999.0
2006-09-20 18:57:00,93.812,93.818,93.795,93.795,632599997.0
2006-09-20 18:58:00,93.786,93.817,93.786,93.81,981099997.0
2006-09-20 18:59:00,93.787,93.81,93.781,93.81,1251499999.0
2006-09-20 19:00:00,93.795,93.815,93.793,93.812,370400003.0
2006-09-20 19:01:00,93.809,93.815,93.778,93.778,588299996.0
2006-09-20 19:02:00,93.805,93.82,93.792,93.801,323400000.0
2006-09-20 19:03:00,93.818,93.827,93.801,93.815,494900003.0
2006-09-20 19:04:00,93.815,93.82,93.797,93.8,353799998.0
2006-09-20 19:05:00,93.815,93.821,93.792,93.792,615799997.0
2006-09-20 19:06:00,93.803,93.805,93.773,93.777,969299997.0
2006-09-20 19:07:00,93.781,93.812,93.77,93.799,1536900009.0
2006-09-20 19:08:00,93.779,93.807,93.774,93.793,1541699987.0
2006-09-20 19:09:00,93.795,93.805,93.768,93.782,836799994.0
2006-09-20 19:10:00,93.788,93.811,93.768,93.811,319199999.0
2006-09-20 19:11:00,93.806,93.815,93.79,93.805,521000001.0
2006-09-20 19:12:00,93.805,93.815,93.79,93.808,253299998.0
2006-09-20 19:13:00,93.788,93.802,93.767,93.787,412199997.0
2006-09-20 19:14:00,93.781,93.803,93.774,93.8,531799999.0
2006-09-20 19:15:00,93.802,93.811,93.781,93.796,1068399988.0
2006-09-20 19:16:00,93.788,93.808,93.784,93.808,438000003.0
2006-09-20 19:17:00,93.797,93.81,93.777,93.807,858999996.0
2006-09-20 19:18:00,93.807,93.821,93.792,93.792,545499989.0
2006-09-20 19:19:00,93.814,93.833,93.793,93.798,1043599994.0
2006-09-20 19:20:00,93.801,93.827,93.787,93.806,636699998.0
2006-09-20 19:21:00,93.811,93.817,93.789,93.792,653600001.0
2006-09-20 19:22:00,93.794,93.807,93.782,93.795,268199998.0
2006-09-20 19:23:00,93.797,93.816,93.781,93.788,1667499996.0
2006-09-20 19:24:00,93.805,93.822,93.791,93.803,760899999.0
2006-09-20 19:25:00,93.789,93.802,93.762,93.794,1075600002.0
2006-09-20 19:26:00,93.789,93.798,93.755,93.757,2013999992.0
2006-09-20 19:27:00,93.777,93.799,93.761,93.785,1368899990.0
2006-09-20 19:28:00,93.787,93.824,93.787,93.818,825099992.0
2006-09-20 19:29:00,93.804,93.826,93.798,93.817,316399997.0
2006-09-20 19:30:00,93.827,93.841,93.809,93.826,1013700006.0
2006-09-20 19:31:00,93.817,93.835,93.802,93.818,523399998.0
2006-09-20 19:32:00,93.826,93.826,93.792,93.809,1022100010.0
2006-09-20 19:33:00,93.81,93.833,93.81,93.823,769300005.0
2006-09-20 19:34:00,93.816,93.816,93.773,93.793,1198899987.0
2006-09-20 19:35:00,93.791,93.811,93.77,93.796,859700001.0
2006-09-20 19:36:00,93.798,93.812,93.784,93.795,620800003.0
2006-09-20 19:37:00,93.816,93.816,93.791,93.791,257600002.0
2006-09-20 19:38:00,93.795,93.823,93.792,93.815,682099998.0
2006-09-20 19:39:00,93.813,93.824,93.774,93.798,713199995.0
2006-09-20 19:40:00,93.789,93.821,93.777,93.789,848599997.0
2006-09-20 19:41:00,93.807,93.829,93.798,93.824,1198300001.0
2006-09-20 19:42:00,93.812,93.837,93.812,93.837,849499997.0
2006-09-20 19:43:00,93.812,93.837,93.81,93.837,448900002.0
2006-09-20 19:44:00,93.837,93.845,93.82,93.823,828699998.0
2006-09-20 19:45:00,93.832,93.84,93.81,93.827,398599998.0
2006-09-20 19:46:00,93.837,93.85,93.821,93.823,694999998.0
2006-09-20 19:47:00,93.815,93.838,93.781,93.837,340499998.0
2006-09-20 19:48:00,93.843,93.848,93.815,93.832,1294200002.0
2006-09-20 19:49:00,93.836,93.862,93.834,93.862,705699999.0
2006-09-20 19:50:00,93.849,93.874,93.847,93.867,623600005.0
2006-09-20 19:51:00,93.849,93.883,93.848,93.864,558900000.0
2006-09-20 19:52:00,93.861,93.871,93.844,93.852,459199998.0
2006-09-20 19:53:00,93.86,93.88,93.854,93.875,570400000.0
2006-09-20 19:54:00,93.863,93.88,93.858,93.874,805899991.0
2006-09-20 19:55:00,93.863,93.89,93.858,93.89,295500000.0
2006-09-20 19:56:00,93.877,93.892,93.87,93.891,424299998.0
2006-09-20 19:57:00,93.892,93.895,93.856,93.88,767299997.0
2006-09-20 19:58:00,93.869,93.897,93.867,93.897,908799998.0
2006-09-20 19:59:00,93.888,93.903,93.874,93.895,817600003.0
2006-09-20 20:00:00,93.889,93.889,93.858,93.858,521500005.0
2006-09-20 20:01:00,93.857,93.877,93.843,93.873,478300002.0
2006-09-20 20:02:00,93.867,93.883,93.859,93.882,608199999.0
2006-09-20 20:03:00,93.88,93.895,93.846,93.879,348999995.0
2006-09-20 20:04:00,93.897,93.897,93.872,93.885,579899999.0
2006-09-20 20:05:00,93.897,93.897,93.873,93.879,492599988.0
2006-09-20 20:06:00,93.871,93.901,93.854,93.877,755999997.0
2006-09-20 20:07:00,93.871,93.886,93.852,93.872,550600003.0
2006-09-20 20:08:00,93.871,93.906,93.857,93.906,576300000.0
2006-09-20 20:09:00,93.896,93.938,93.896,93.938,574699995.0
2006-09-20 20:10:00,93.938,93.953,93.918,93.935,721999992.0
2006-09-20 20:11:00,93.921,93.941,93.889,93.935,1319099987.0
2006-09-20 20:12:00,93.902,93.952,93.89,93.95,1512899992.0
2006-09-20 20:13:00,93.942,93.979,93.896,93.901,817599999.0
2006-09-20 20:14:00,93.907,93.933,93.862,93.87,573299999.0
2006-09-20 20:15:00,93.856,93.893,93.827,93.865,1010599995.0
2006-09-20 20:16:00,93.885,93.906,93.843,93.86,1536200005.0
2006-09-20 20:17:00,93.84,93.913,93.84,93.909,226899999.0
2006-09-20 20:18:00,93.911,93.928,93.895,93.91,151699999.0
2006-09-20 20:19:00,93.903,93.954,93.886,93.944,1669400001.0
2006-09-20 20:20:00,93.956,94.051,93.955,94.031,1624599993.0
2006-09-20 20:21:00,94.062,94.07,94.02,94.022,455699996.0
2006-09-20 20:22:00,94.023,94.06,94.011,94.023,1054399996.0
2006-09-20 20:23:00,94.016,94.016,93.98,93.988,859200000.0
2006-09-20 20:24:00,94.0,94.0,93.964,93.974,548800000.0
2006-09-20 20:25:00,93.954,93.974,93.909,93.931,850999999.0
2006-09-20 20:26:00,93.921,93.947,93.883,93.883,479200002.0
2006-09-20 20:27:00,93.884,93.884,93.839,93.86,1340800004.0
2006-09-20 20:28:00,93.89,93.94,93.89,93.93,1671600002.0
2006-09-20 20:29:00,93.92,93.92,93.9,93.9,1671600002.0
2006-09-20 20:30:00,93.89,93.89,93.87,93.87,1671600002.0
2006-09-20 20:31:00,93.853,93.866,93.831,93.86,1671600002.0
2006-09-20 20:33:00,93.85,93.876,93.829,93.876,448599997.0
2006-09-20 20:34:00,93.863,93.863,93.823,93.836,381699996.0
2006-09-20 20:35:00,93.858,93.872,93.834,93.842,599899995.0
2006-09-20 20:36:00,93.865,93.869,93.834,93.854,526899994.0
2006-09-20 20:37:00,93.837,93.856,93.819,93.849,649199999.0
2006-09-20 20:38:00,93.824,93.847,93.812,93.84,1651099988.0
2006-09-20 20:39:00,93.842,93.849,93.822,93.825,1102699990.0
2006-09-20 20:40:00,93.835,93.873,93.822,93.859,1640400001.0
2006-09-20 20:41:00,93.87,93.878,93.848,93.855,980200004.0
2006-09-20 20:42:00,93.863,93.88,93.851,93.851,986499999.0
2006-09-20 20:43:00,93.872,93.879,93.846,93.849,504599996.0
2006-09-20 20:44:00,93.843,93.859,93.825,93.84,1284499994.0
2006-09-20 20:45:00,93.86,93.869,93.831,93.852,982899996.0
2006-09-20 20:46:00,93.852,93.865,93.818,93.837,902600004.0
2006-09-20 20:47:00,93.852,93.857,93.815,93.827,1239099992.0
2006-09-20 20:48:00,93.829,93.862,93.823,93.862,919299996.0
2006-09-20 20:49:00,93.86,93.884,93.85,93.863,748099994.0
2006-09-20 20:50:00,93.885,93.89,93.854,93.854,1003900003.0
2006-09-20 20:51:00,93.877,93.901,93.861,93.865,649599996.0
2006-09-20 20:52:00,93.868,93.895,93.854,93.895,606299993.0
2006-09-20 20:53:00,93.892,93.907,93.878,93.89,1638099998.0
2006-09-20 20:54:00,93.877,93.898,93.861,93.896,408899999.0
2006-09-20 20:55:00,93.898,93.906,93.87,93.891,1050900005.0
2006-09-20 20:56:00,93.892,93.895,93.867,93.879,940100004.0
2006-09-20 20:57:00,93.895,93.905,93.876,93.886,1505000002.0
2006-09-20 20:59:00,93.886,93.919,93.867,93.913,1822599991.0
2006-09-20 21:00:00,93.891,93.911,93.87,93.882,2074299984.0
2006-09-20 21:01:00,93.89,93.9,93.89,93.9,733599997.0
2006-09-20 21:02:00,93.892,93.902,93.873,93.89,733599997.0
2006-09-20 21:03:00,93.9,93.905,93.881,93.881,575800000.0
2006-09-20 21:04:00,93.895,93.9,93.881,93.882,361499997.0
2006-09-20 21:05:00,93.879,93.92,93.879,93.913,404499996.0
2006-09-20 21:06:00,93.923,93.934,93.906,93.914,705399994.0
2006-09-20 21:07:00,93.923,93.934,93.903,93.916,444100001.0
2006-09-20 21:08:00,93.925,93.935,93.903,93.91,403400000.0
2006-09-20 21:09:00,93.927,93.934,93.914,93.918,309300002.0
2006-09-20 21:10:00,93.929,93.944,93.912,93.931,267499999.0
2006-09-20 21:11:00,93.92,93.944,93.913,93.928,448300000.0
2006-09-20 21:12:00,93.92,93.939,93.9,93.921,379900000.0
2006-09-20 21:13:00,93.918,93.926,93.887,93.887,1051600001.0
2006-09-20 21:14:00,93.897,93.93,93.887,93.921,1108499996.0
2006-09-20 21:15:00,93.9,93.919,93.877,93.895,1067499987.0
2006-09-20 21:16:00,93.897,93.917,93.879,93.891,715500002.0
2006-09-20 21:17:00,93.895,93.91,93.866,93.91,1163800003.0
2006-09-20 21:18:00,93.904,93.91,93.878,93.882,791599993.0
2006-09-20 21:19:00,93.889,93.907,93.867,93.898,955299992.0
2006-09-20 21:20:00,93.907,93.928,93.893,93.914,1608399996.0
2006-09-20 21:21:00,93.906,93.923,93.886,93.915,1869299986.0
2006-09-20 21:22:00,93.911,93.911,93.874,93.891,1370100001.0
2006-09-20 21:23:00,93.92,93.938,93.906,93.921,1062099996.0
2006-09-20 21:24:00,93.906,93.92,93.894,93.918,920400000.0
2006-09-20 21:25:00,93.91,93.919,93.885,93.896,1330299994.0
2006-09-20 21:26:00,93.911,93.92,93.886,93.886,381099999.0
2006-09-20 21:27:00,93.88,93.898,93.872,93.887,409300000.0
2006-09-20 21:28:00,93.892,93.9,93.874,93.887,324199998.0
2006-09-20 21:29:00,93.902,93.902,93.865,93.876,728200001.0
2006-09-20 21:30:00,93.892,93.898,93.873,93.873,490699997.0
2006-09-20 21:31:00,93.884,93.892,93.864,93.88,299499997.0
2006-09-20 21:32:00,93.889,93.897,93.87,93.89,1429500008.0
2006-09-20 21:33:00,93.868,93.89,93.844,93.844,218399995.0
2006-09-20 21:34:00,93.827,93.842,93.807,93.827,565499997.0
2006-09-20 21:35:00,93.834,93.834,93.792,93.808,332099999.0
2006-09-20 21:36:00,93.797,93.841,93.797,93.841,208500001.0
2006-09-20 21:37:00,93.822,93.857,93.822,93.85,506999998.0
2006-09-20 21:38:00,93.843,93.843,93.818,93.826,478200001.0
2006-09-20 21:39:00,93.843,93.86,93.821,93.85,181999998.0
2006-09-20 21:40:00,93.857,93.86,93.816,93.827,535900002.0
2006-09-20 21:41:00,93.844,93.849,93.811,93.815,311699999.0
2006-09-20 21:42:00,93.832,93.847,93.811,93.83,705000004.0
2006-09-20 21:43:00,93.823,93.842,93.816,93.828,918199985.0
2006-09-20 21:44:00,93.822,93.831,93.784,93.801,1430899999.0
2006-09-20 21:45:00,93.8,93.803,93.748,93.79,1000799996.0
2006-09-20 21:46:00,93.796,93.807,93.77,93.77,396000001.0
2006-09-20 21:47:00,93.797,93.814,93.784,93.788,886299999.0
2006-09-20 21:48:00,93.807,93.833,93.806,93.831,196600000.0
2006-09-20 21:49:00,93.81,93.84,93.806,93.82,664899994.0
2006-09-20 21:50:00,93.826,93.832,93.808,93.818,233700001.0
2006-09-20 21:51:00,93.823,93.841,93.815,93.815,458100002.0
2006-09-20 21:52:00,93.829,93.844,93.809,93.82,457199996.0
2006-09-20 21:53:00,93.836,93.85,93.83,93.845,218800002.0
2006-09-20 21:54:00,93.853,93.854,93.836,93.839,217500000.0
2006-09-20 21:55:00,93.854,93.857,93.838,93.838,166700000.0
2006-09-20 21:56:00,93.855,93.857,93.835,93.84,550600007.0
2006-09-20 21:57:00,93.848,93.85,93.83,93.833,97200000.0
2006-09-20 21:58:00,93.86,93.865,93.849,93.857,179300002.0
2006-09-20 21:59:00,93.826,93.853,93.808,93.841,602900001.0
2006-09-20 22:00:00,93.835,93.838,93.797,93.808,734400003.0
2006-09-20 22:01:00,93.825,93.837,93.812,93.823,819399998.0
2006-09-20 22:02:00,93.828,93.841,93.815,93.815,1155299999.0
2006-09-20 22:03:00,93.807,93.835,93.807,93.82,324699997.0
2006-09-20 22:04:00,93.809,93.809,93.76,93.784,648500000.0
2006-09-20 22:05:00,93.778,93.793,93.753,93.791,210499998.0
2006-09-20 22:06:00,93.776,93.792,93.768,93.788,285200000.0
2006-09-20 22:07:00,93.805,93.805,93.773,93.802,110199998.0
2006-09-20 22:08:00,93.792,93.807,93.771,93.79,188100002.0
2006-09-20 22:09:00,93.795,93.795,93.769,93.77,417200001.0
2006-09-20 22:10:00,93.798,93.805,93.764,93.764,231900003.0
2006-09-20 22:11:00,93.793,93.802,93.767,93.776,367200000.0
2006-09-20 22:12:00,93.793,93.795,93.75,93.772,370299997.0
2006-09-20 22:13:00,93.765,93.79,93.754,93.782,492099999.0
2006-09-20 22:14:00,93.768,93.79,93.764,93.79,240000000.0
2006-09-20 22:15:00,93.796,93.807,93.783,93.785,581500007.0
2006-09-20 22:16:00,93.788,93.811,93.784,93.802,483999994.0
2006-09-20 22:17:00,93.784,93.816,93.784,93.816,83299998.0
2006-09-20 22:18:00,93.804,93.829,93.804,93.829,210799998.0
2006-09-20 22:19:00,93.833,93.841,93.817,93.817,284400002.0
2006-09-20 22:20:00,93.845,93.858,93.832,93.845,200500002.0
2006-09-20 22:21:00,93.849,93.851,93.83,93.83,142499999.0
2006-09-20 22:22:00,93.847,93.882,93.847,93.871,488099998.0
2006-09-20 22:23:00,93.856,93.856,93.833,93.839,141599998.0
2006-09-20 22:24:00,93.861,93.87,93.842,93.87,185899997.0
2006-09-20 22:25:00,93.875,93.88,93.861,93.868,250500001.0
2006-09-20 22:26:00,93.859,93.878,93.845,93.859,324700001.0
2006-09-20 22:27:00,93.872,93.887,93.853,93.875,776200000.0
2006-09-20 22:28:00,93.873,93.878,93.853,93.855,270099998.0
2006-09-20 22:29:00,93.866,93.867,93.828,93.828,406300000.0
2006-09-20 22:30:00,93.853,93.877,93.851,93.872,370199996.0
2006-09-20 22:31:00,93.863,93.863,93.843,93.847,122799999.0
2006-09-20 22:32:00,93.859,93.866,93.839,93.841,276499997.0
2006-09-20 22:33:00,93.863,93.864,93.842,93.844,457199999.0
2006-09-20 22:34:00,93.842,93.869,93.835,93.853,664699990.0
2006-09-20 22:35:00,93.863,93.867,93.848,93.85,235100000.0
2006-09-20 22:36:00,93.866,93.866,93.838,93.842,463499997.0
2006-09-20 22:37:00,93.828,93.847,93.814,93.833,166400000.0
2006-09-20 22:38:00,93.822,93.843,93.822,93.841,292699997.0
2006-09-20 22:39:00,93.827,93.843,93.817,93.837,239900002.0
2006-09-20 22:40:00,93.837,93.843,93.823,93.826,355299998.0
2006-09-20 22:41:00,93.83,93.845,93.83,93.845,314200001.0
2006-09-20 22:42:00,93.85,93.85,93.819,93.82,197900005.0
2006-09-20 22:43:00,93.846,93.853,93.821,93.832,841699995.0
2006-09-20 22:44:00,93.844,93.868,93.828,93.856,603799999.0
2006-09-20 22:45:00,93.842,93.87,93.824,93.848,462999992.0
2006-09-20 22:46:00,93.818,93.839,93.808,93.825,399900002.0
2006-09-20 22:47:00,93.821,93.842,93.815,93.842,312400001.0
2006-09-20 22:48:00,93.826,93.851,93.812,93.843,614299996.0
2006-09-20 22:49:00,93.849,93.863,93.825,93.839,583199996.0
2006-09-20 22:50:00,93.857,93.857,93.822,93.822,120600002.0
2006-09-20 22:51:00,93.84,93.851,93.819,93.844,643600008.0
2006-09-20 22:52:00,93.858,93.86,93.841,93.841,228500001.0
2006-09-20 22:53:00,93.86,93.86,93.799,93.828,422199992.0
2006-09-20 22:54:00,93.848,93.856,93.823,93.827,396600002.0
2006-09-20 22:55:00,93.84,93.849,93.811,93.811,338899998.0
2006-09-20 22:56:00,93.787,93.81,93.784,93.802,174900002.0
2006-09-20 22:57:00,93.807,93.814,93.776,93.788,210299998.0
2006-09-20 22:58:00,93.793,93.82,93.793,93.807,239499998.0
2006-09-20 22:59:00,93.811,93.811,93.71,93.726,301799995.0
2006-09-20 23:00:00,93.78,93.794,93.758,93.77,262400002.0
2006-09-20 23:01:00,93.764,93.774,93.736,93.749,250900002.0
2006-09-20 23:02:00,93.763,93.794,93.762,93.79,175900002.0
2006-09-20 23:03:00,93.782,93.782,93.75,93.764,219099998.0
2006-09-20 23:04:00,93.73,93.763,93.73,93.739,123899999.0
2006-09-20 23:05:00,93.744,93.777,93.744,93.777,104200000.0
2006-09-20 23:06:00,93.737,93.762,93.724,93.735,182399998.0
2006-09-20 23:07:00,93.713,93.758,93.712,93.758,179200001.0
2006-09-20 23:08:00,93.754,93.765,93.734,93.746,327100003.0
2006-09-20 23:09:00,93.743,93.79,93.741,93.782,234100000.0
2006-09-20 23:10:00,93.775,93.789,93.76,93.76,147199999.0
2006-09-20 23:11:00,93.769,93.774,93.752,93.756,179200001.0
2006-09-20 23:12:00,93.758,93.785,93.752,93.785,279499995.0
2006-09-20 23:13:00,93.781,93.789,93.756,93.77,196899997.0
2006-09-20 23:14:00,93.807,93.807,93.766,93.768,246400003.0
2006-09-20 23:15:00,93.778,93.795,93.774,93.791,284200001.0
2006-09-20 23:16:00,93.77,93.81,93.77,93.795,107799999.0
2006-09-20 23:17:00,93.781,93.79,93.763,93.773,302099998.0
2006-09-20 23:18:00,93.773,93.797,93.761,93.785,289899998.0
2006-09-20 23:19:00,93.773,93.802,93.773,93.788,155999999.0
2006-09-20 23:20:00,93.774,93.79,93.765,93.788,187599999.0
2006-09-20 23:21:00,93.78,93.795,93.76,93.78,172799999.0
2006-09-20 23:22:00,93.795,93.795,93.761,93.761,138300000.0
2006-09-20 23:23:00,93.791,93.799,93.773,93.774,134499999.0
2006-09-20 23:24:00,93.795,93.813,93.775,93.775,280099999.0
2006-09-20 23:25:00,93.788,93.799,93.775,93.781,189500000.0
2006-09-20 23:26:00,93.781,93.804,93.78,93.804,138400002.0
2006-09-20 23:27:00,93.799,93.81,93.775,93.793,266100000.0
2006-09-20 23:28:00,93.803,93.819,93.795,93.808,146500003.0
2006-09-20 23:29:00,93.815,93.823,93.794,93.803,343299999.0
2006-09-20 23:30:00,93.808,93.82,93.799,93.815,216000000.0
2006-09-20 23:31:00,93.8,93.82,93.8,93.82,137400002.0
2006-09-20 23:32:00,93.8,93.823,93.795,93.823,144200001.0
2006-09-20 23:33:00,93.827,93.849,93.812,93.832,161999998.0
2006-09-20 23:34:00,93.838,93.838,93.804,93.816,366600002.0
2006-09-20 23:35:00,93.813,93.827,93.781,93.815,440800004.0
2006-09-20 23:36:00,93.808,93.82,93.8,93.815,178499998.0
2006-09-20 23:37:00,93.818,93.823,93.797,93.815,197999997.0
2006-09-20 23:38:00,93.814,93.814,93.789,93.792,192899999.0
2006-09-20 23:39:00,93.808,93.815,93.79,93.805,220400001.0
2006-09-20 23:40:00,93.796,93.825,93.796,93.815,201500000.0
2006-09-20 23:41:00,93.815,93.824,93.798,93.811,219199998.0
2006-09-20 23:42:00,93.789,93.81,93.78,93.8,243199998.0
2006-09-20 23:43:00,93.783,93.8,93.778,93.784,279299999.0
2006-09-20 23:44:00,93.745,93.77,93.738,93.746,298800002.0
2006-09-20 23:45:00,93.763,93.77,93.744,93.77,173399999.0
2006-09-20 23:46:00,93.767,93.767,93.737,93.759,269899998.0
2006-09-20 23:47:00,93.762,93.768,93.744,93.753,146499997.0
2006-09-20 23:48:00,93.765,93.777,93.751,93.764,224299999.0
2006-09-20 23:49:00,93.771,93.783,93.76,93.767,143100001.0
2006-09-20 23:50:00,93.774,93.779,93.749,93.752,297999999.0
2006-09-20 23:51:00,93.741,93.765,93.739,93.757,155199999.0
2006-09-20 23:52:00,93.767,93.776,93.744,93.767,367899993.0
2006-09-20 23:53:00,93.762,93.762,93.726,93.726,232300002.0
2006-09-20 23:54:00,93.727,93.747,93.721,93.747,178400000.0
2006-09-20 23:55:00,93.727,93.759,93.727,93.759,172399997.0
2006-09-20 23:56:00,93.76,93.775,93.753,93.765,145200000.0
2006-09-20 23:57:00,93.75,93.77,93.75,93.77,82999999.0
2006-09-20 23:58:00,93.751,93.77,93.75,93.75,121400000.0
2006-09-20 23:59:00,93.752,93.769,93.741,93.758,177899999.0
2006-09-21 00:00:00,93.757,93.757,93.722,93.741,326499999.0
2006-09-21 00:01:00,93.699,93.737,93.699,93.729,148599998.0
2006-09-21 00:02:00,93.753,93.766,93.738,93.742,257799998.0
2006-09-21 00:03:00,93.752,93.758,93.736,93.746,197300003.0
2006-09-21 00:04:00,93.737,93.767,93.737,93.767,137800002.0
2006-09-21 00:05:00,93.755,93.768,93.738,93.761,197099997.0
2006-09-21 00:06:00,93.737,93.76,93.73,93.76,308599999.0
2006-09-21 00:07:00,93.746,93.77,93.745,93.765,237000000.0
2006-09-21 00:08:00,93.765,93.765,93.75,93.75,53500000.0
2006-09-21 00:09:00,93.765,93.77,93.725,93.725,160200000.0
2006-09-21 00:10:00,93.746,93.763,93.746,93.763,23200000.0
2006-09-21 00:11:00,93.748,93.765,93.741,93.765,187100002.0
2006-09-21 00:12:00,93.77,93.775,93.74,93.74,305400005.0
2006-09-21 00:13:00,93.748,93.768,93.742,93.762,130100000.0
2006-09-21 00:14:00,93.775,93.775,93.744,93.75,234700000.0
2006-09-21 00:15:00,93.751,93.77,93.751,93.765,142800000.0
2006-09-21 00:16:00,93.75,93.77,93.746,93.77,278900005.0
2006-09-21 00:17:00,93.775,93.775,93.746,93.746,181299999.0
2006-09-21 00:18:00,93.749,93.755,93.725,93.74,241900000.0
2006-09-21 00:19:00,93.758,93.767,93.745,93.762,126599996.0
2006-09-21 00:20:00,93.765,93.77,93.744,93.747,270099998.0
2006-09-21 00:21:00,93.762,93.762,93.736,93.736,103099999.0
2006-09-21 00:22:00,93.742,93.772,93.742,93.772,218799999.0
2006-09-21 00:23:00,93.751,93.77,93.751,93.765,148399998.0
2006-09-21 00:24:00,93.77,93.77,93.733,93.74,181499998.0
2006-09-21 00:25:00,93.76,93.778,93.748,93.778,175199998.0
2006-09-21 00:26:00,93.778,93.778,93.752,93.758,112399996.0
2006-09-21 00:27:00,93.781,93.781,93.751,93.761,281800003.0
2006-09-21 00:28:00,93.758,93.778,93.75,93.772,200199999.0
2006-09-21 00:29:00,93.765,93.783,93.751,93.783,234000000.0
2006-09-21 00:30:00,93.758,93.783,93.755,93.778,283299998.0
2006-09-21 00:31:00,93.759,93.778,93.754,93.765,208500004.0
2006-09-21 00:32:00,93.779,93.791,93.753,93.769,252499998.0
2006-09-21 00:33:00,93.788,93.788,93.762,93.772,256499996.0
2006-09-21 00:34:00,93.776,93.78,93.737,93.737,130899998.0
2006-09-21 00:35:00,93.78,93.79,93.76,93.776,162599997.0
2006-09-21 00:36:00,93.792,93.798,93.767,93.798,237599996.0
2006-09-21 00:37:00,93.777,93.798,93.769,93.798,272299999.0
2006-09-21 00:38:00,93.781,93.805,93.781,93.805,90400002.0
2006-09-21 00:39:00,93.803,93.805,93.781,93.783,154399999.0
2006-09-21 00:40:00,93.791,93.802,93.777,93.802,270900002.0
2006-09-21 00:41:00,93.803,93.811,93.788,93.788,255700000.0
2006-09-21 00:42:00,93.77,93.79,93.769,93.785,232399997.0
2006-09-21 00:43:00,93.8,93.83,93.791,93.809,186600003.0
2006-09-21 00:44:00,93.823,93.834,93.801,93.801,338799993.0
2006-09-21 00:45:00,93.804,93.82,93.791,93.82,167599999.0
2006-09-21 00:46:00,93.825,93.835,93.806,93.826,251200001.0
2006-09-21 00:47:00,93.814,93.835,93.796,93.835,405199999.0
2006-09-21 00:48:00,93.827,93.827,93.79,93.79,376700002.0
2006-09-21 00:49:00,93.797,93.82,93.788,93.806,173600000.0
2006-09-21 00:50:00,93.822,93.833,93.807,93.814,144599999.0
2006-09-21 00:51:00,93.818,93.82,93.788,93.81,251700000.0
2006-09-21 00:52:00,93.824,93.833,93.801,93.816,264500001.0
2006-09-21 00:53:00,93.838,93.852,93.824,93.84,476100004.0
2006-09-21 00:54:00,93.842,93.858,93.835,93.837,233900000.0
2006-09-21 00:55:00,93.858,93.863,93.836,93.854,330500002.0
2006-09-21 00:56:00,93.831,93.866,93.831,93.851,279100002.0
2006-09-21 00:57:00,93.838,93.85,93.83,93.85,333099996.0
2006-09-21 00:58:00,93.835,93.852,93.816,93.836,233999997.0
2006-09-21 00:59:00,93.846,93.851,93.821,93.836,251700000.0
2006-09-21 01:00:00,93.842,93.867,93.826,93.832,279800000.0
2006-09-21 01:01:00,93.842,93.853,93.831,93.839,73899999.0
2006-09-21 01:02:00,93.852,93.853,93.82,93.839,207899999.0
2006-09-21 01:03:00,93.846,93.856,93.831,93.838,143099999.0
2006-09-21 01:04:00,93.833,93.848,93.822,93.839,309800000.0
2006-09-21 01:05:00,93.821,93.842,93.821,93.842,132299999.0
2006-09-21 01:06:00,93.827,93.856,93.824,93.854,268799996.0
2006-09-21 01:07:00,93.828,93.864,93.828,93.831,331499998.0
2006-09-21 01:08:00,93.848,93.863,93.837,93.845,197400000.0
2006-09-21 01:09:00,93.839,93.848,93.816,93.848,156899999.0
2006-09-21 01:10:00,93.853,93.854,93.834,93.834,210299999.0
2006-09-21 01:11:00,93.835,93.848,93.821,93.848,168600005.0
2006-09-21 01:12:00,93.828,93.848,93.819,93.837,355799999.0
2006-09-21 01:13:00,93.811,93.839,93.805,93.839,153500000.0
2006-09-21 01:14:00,93.822,93.845,93.809,93.818,188099998.0
2006-09-21 01:15:00,93.857,93.857,93.834,93.834,116900002.0
2006-09-21 01:16:00,93.844,93.859,93.826,93.841,213300000.0
2006-09-21 01:17:00,93.84,93.845,93.819,93.829,266699999.0
2006-09-21 01:18:00,93.833,93.85,93.831,93.833,85100000.0
2006-09-21 01:19:00,93.845,93.85,93.83,93.83,166200000.0
2006-09-21 01:20:00,93.818,93.849,93.815,93.832,289199998.0
2006-09-21 01:21:00,93.821,93.846,93.815,93.833,224000002.0
2006-09-21 01:22:00,93.826,93.833,93.802,93.818,142099997.0
2006-09-21 01:23:00,93.827,93.828,93.794,93.813,290799998.0
2006-09-21 01:24:00,93.81,93.82,93.793,93.793,152799999.0
2006-09-21 01:25:00,93.818,93.832,93.801,93.814,162699998.0
2006-09-21 01:26:00,93.823,93.84,93.813,93.835,172499999.0
2006-09-21 01:27:00,93.835,93.84,93.82,93.828,283400000.0
2006-09-21 01:28:00,93.826,93.83,93.806,93.83,193799999.0
2006-09-21 01:29:00,93.801,93.85,93.801,93.85,266699999.0
2006-09-21 01:30:00,93.842,93.848,93.825,93.825,178100001.0
2006-09-21 01:31:00,93.824,93.846,93.824,93.832,131399999.0
2006-09-21 01:32:00,93.835,93.84,93.816,93.828,177300000.0
2006-09-21 01:33:00,93.835,93.835,93.82,93.82,34299999.0
2006-09-21 01:34:00,93.835,93.84,93.816,93.82,379400002.0
2006-09-21 01:35:00,93.835,93.84,93.82,93.828,273699998.0
2006-09-21 01:36:00,93.827,93.84,93.81,93.83,188399999.0
2006-09-21 01:37:00,93.838,93.838,93.81,93.821,329200005.0
2006-09-21 01:38:00,93.828,93.83,93.802,93.812,247499997.0
2006-09-21 01:39:00,93.817,93.821,93.797,93.804,362199998.0
2006-09-21 01:40:00,93.819,93.826,93.803,93.803,168499999.0
2006-09-21 01:41:00,93.798,93.827,93.798,93.82,208900003.0
2006-09-21 01:42:00,93.791,93.822,93.789,93.822,193100001.0
2006-09-21 01:43:00,93.798,93.814,93.793,93.806,132600002.0
2006-09-21 01:44:00,93.805,93.825,93.798,93.801,317499999.0
2006-09-21 01:45:00,93.801,93.813,93.789,93.81,142300002.0
2006-09-21 01:46:00,93.808,93.82,93.789,93.81,170300003.0
2006-09-21 01:47:00,93.783,93.783,93.746,93.747,156100003.0
2006-09-21 01:48:00,93.77,93.792,93.758,93.772,356000000.0
2006-09-21 01:49:00,93.773,93.781,93.754,93.764,277000002.0
2006-09-21 01:50:00,93.761,93.799,93.758,93.768,288999994.0
2006-09-21 01:51:00,93.775,93.789,93.766,93.771,262399995.0
2006-09-21 01:52:00,93.77,93.8,93.769,93.8,129599999.0
2006-09-21 01:53:00,93.808,93.817,93.787,93.787,198999997.0
2006-09-21 01:54:00,93.788,93.808,93.783,93.797,279199999.0
2006-09-21 01:55:00,93.785,93.785,93.754,93.757,216600003.0
2006-09-21 01:56:00,93.748,93.776,93.747,93.756,299600001.0
2006-09-21 01:57:00,93.773,93.774,93.746,93.748,331499998.0
2006-09-21 01:58:00,93.752,93.776,93.745,93.772,319699999.0
2006-09-21 01:59:00,93.756,93.771,93.74,93.761,265099997.0
2006-09-21 02:00:00,93.754,93.76,93.735,93.743,261699997.0
2006-09-21 02:01:00,93.758,93.773,93.743,93.772,269100000.0
2006-09-21 02:02:00,93.782,93.782,93.752,93.757,154899999.0
2006-09-21 02:03:00,93.754,93.764,93.737,93.737,251199999.0
2006-09-21 02:04:00,93.766,93.776,93.747,93.769,235099998.0
2006-09-21 02:05:00,93.749,93.789,93.749,93.783,148499998.0
2006-09-21 02:06:00,93.773,93.788,93.759,93.768,155199997.0
2006-09-21 02:07:00,93.796,93.806,93.777,93.782,297799999.0
2006-09-21 02:08:00,93.777,93.797,93.775,93.783,279999999.0
2006-09-21 02:09:00,93.795,93.801,93.771,93.771,236799997.0
2006-09-21 02:10:00,93.766,93.784,93.761,93.783,131499999.0
2006-09-21 02:11:00,93.779,93.781,93.751,93.751,150499999.0
2006-09-21 02:12:00,93.762,93.782,93.762,93.777,137199999.0
2006-09-21 02:13:00,93.773,93.781,93.756,93.764,193499996.0
2006-09-21 02:14:00,93.773,93.794,93.769,93.786,400499996.0
2006-09-21 02:15:00,93.785,93.795,93.763,93.77,258500002.0
2006-09-21 02:16:00,93.763,93.795,93.763,93.784,361000003.0
2006-09-21 02:17:00,93.785,93.801,93.774,93.795,197700003.0
2006-09-21 02:18:00,93.781,93.801,93.774,93.8,141600000.0
2006-09-21 02:19:00,93.793,93.811,93.776,93.796,154200004.0
2006-09-21 02:20:00,93.8,93.813,93.787,93.799,100099997.0
2006-09-21 02:21:00,93.797,93.829,93.797,93.812,257200001.0
2006-09-21 02:22:00,93.83,93.843,93.821,93.832,186199996.0
2006-09-21 02:23:00,93.832,93.847,93.818,93.834,374300000.0
2006-09-21 02:24:00,93.833,93.855,93.826,93.843,173000000.0
2006-09-21 02:25:00,93.839,93.852,93.823,93.84,232500000.0
2006-09-21 02:26:00,93.838,93.847,93.803,93.819,255499996.0
2006-09-21 02:27:00,93.831,93.831,93.792,93.792,246699999.0
2006-09-21 02:28:00,93.803,93.811,93.784,93.79,227599998.0
2006-09-21 02:29:00,93.803,93.825,93.801,93.821,203299999.0
2006-09-21 02:30:00,93.808,93.818,93.789,93.798,173900001.0
2006-09-21 02:31:00,93.797,93.812,93.783,93.796,157200000.0
2006-09-21 02:32:00,93.79,93.79,93.756,93.762,163499999.0
2006-09-21 02:33:00,93.77,93.792,93.762,93.783,195900002.0
2006-09-21 02:34:00,93.76,93.781,93.734,93.753,214800001.0
2006-09-21 02:35:00,93.762,93.778,93.745,93.754,231800001.0
2006-09-21 02:36:00,93.751,93.778,93.751,93.778,365599996.0
2006-09-21 02:37:00,93.778,93.78,93.747,93.755,179100000.0
2006-09-21 02:38:00,93.757,93.764,93.737,93.746,213200002.0
2006-09-21 02:39:00,93.744,93.766,93.744,93.766,49200000.0
2006-09-21 02:40:00,93.765,93.777,93.748,93.765,214099995.0
2006-09-21 02:41:00,93.767,93.78,93.755,93.78,383900000.0
2006-09-21 02:42:00,93.76,93.778,93.75,93.776,325600003.0
2006-09-21 02:43:00,93.768,93.787,93.759,93.779,137800000.0
2006-09-21 02:44:00,93.774,93.801,93.77,93.796,210999999.0
2006-09-21 02:45:00,93.77,93.788,93.766,93.775,158699998.0
2006-09-21 02:46:00,93.753,93.774,93.726,93.74,215299999.0
2006-09-21 02:47:00,93.729,93.775,93.729,93.775,156099996.0
2006-09-21 02:48:00,93.783,93.81,93.775,93.788,375199997.0
2006-09-21 02:49:00,93.772,93.796,93.769,93.775,216700001.0
2006-09-21 02:50:00,93.804,93.804,93.778,93.778,190899999.0
2006-09-21 02:51:00,93.782,93.799,93.772,93.793,196499997.0
2006-09-21 02:52:00,93.799,93.814,93.783,93.793,353300004.0
2006-09-21 02:53:00,93.808,93.82,93.788,93.807,203199999.0
2006-09-21 02:54:00,93.819,93.858,93.819,93.853,138199997.0
2006-09-21 02:55:00,93.843,93.855,93.829,93.85,254300000.0
2006-09-21 02:56:00,93.853,93.874,93.84,93.86,224100002.0
2006-09-21 02:57:00,93.845,93.868,93.83,93.844,226999995.0
2006-09-21 02:58:00,93.827,93.849,93.825,93.828,228400004.0
2006-09-21 02:59:00,93.828,93.849,93.825,93.835,481499994.0
2006-09-21 03:00:00,93.84,93.859,93.829,93.844,348599992.0
2006-09-21 03:01:00,93.862,93.862,93.827,93.831,304499996.0
2006-09-21 03:02:00,93.851,93.851,93.798,93.812,239699998.0
2006-09-21 03:03:00,93.798,93.826,93.798,93.826,72200000.0
2006-09-21 03:04:00,93.8,93.838,93.8,93.819,237699997.0
2006-09-21 03:05:00,93.829,93.842,93.813,93.825,209399997.0
2006-09-21 03:06:00,93.832,93.84,93.814,93.821,170000002.0
2006-09-21 03:07:00,93.83,93.835,93.81,93.812,165099998.0
2006-09-21 03:08:00,93.831,93.833,93.81,93.818,228299999.0
2006-09-21 03:09:00,93.815,93.836,93.815,93.831,196399999.0
2006-09-21 03:10:00,93.814,93.84,93.812,93.835,451399997.0
2006-09-21 03:11:00,93.846,93.856,93.834,93.84,161600000.0
2006-09-21 03:12:00,93.837,93.868,93.837,93.857,180999998.0
2006-09-21 03:13:00,93.85,93.85,93.818,93.827,327600003.0
2006-09-21 03:14:00,93.833,93.851,93.83,93.843,251199999.0
2006-09-21 03:15:00,93.827,93.843,93.823,93.843,52900002.0
2006-09-21 03:16:00,93.848,93.866,93.838,93.851,241799997.0
2006-09-21 03:17:00,93.846,93.867,93.845,93.855,236299998.0
2006-09-21 03:18:00,93.858,93.859,93.831,93.841,179099998.0
2006-09-21 03:19:00,93.844,93.861,93.839,93.855,181699999.0
2006-09-21 03:20:00,93.853,93.871,93.842,93.855,220399998.0
2006-09-21 03:21:00,93.857,93.873,93.846,93.851,289399998.0
2006-09-21 03:22:00,93.866,93.876,93.849,93.854,189399997.0
2006-09-21 03:23:00,93.865,93.877,93.855,93.868,140000003.0
2006-09-21 03:24:00,93.864,93.885,93.858,93.875,368799999.0
2006-09-21 03:25:00,93.877,93.877,93.841,93.865,300000002.0
2006-09-21 03:26:00,93.87,93.87,93.85,93.85,234300001.0
2006-09-21 03:27:00,93.847,93.875,93.838,93.875,189800002.0
2006-09-21 03:28:00,93.858,93.887,93.858,93.887,109200001.0
2006-09-21 03:29:00,93.879,93.897,93.876,93.893,246599999.0
2006-09-21 03:30:00,93.898,93.907,93.879,93.884,180699999.0
2006-09-21 03:31:00,93.894,93.894,93.87,93.89,202399999.0
2006-09-21 03:32:00,93.886,93.902,93.872,93.893,220700001.0
2006-09-21 03:33:00,93.885,93.91,93.885,93.902,228599999.0
2006-09-21 03:34:00,93.887,93.904,93.882,93.897,166199998.0
2006-09-21 03:35:00,93.884,93.912,93.867,93.882,217100001.0
2006-09-21 03:36:00,93.882,93.899,93.877,93.89,172899999.0
2006-09-21 03:37:00,93.874,93.893,93.857,93.877,162000002.0
2006-09-21 03:38:00,93.885,93.889,93.862,93.87,204099998.0
2006-09-21 03:39:00,93.882,93.899,93.861,93.885,270999999.0
2006-09-21 03:40:00,93.87,93.872,93.844,93.85,202399999.0
2006-09-21 03:41:00,93.837,93.853,93.833,93.833,132600001.0
2006-09-21 03:42:00,93.836,93.869,93.836,93.861,248500001.0
2006-09-21 03:43:00,93.86,93.86,93.839,93.84,124099997.0
2006-09-21 03:44:00,93.856,93.863,93.818,93.856,148899999.0
2006-09-21 03:45:00,93.855,93.864,93.831,93.854,208099999.0
2006-09-21 03:46:00,93.824,93.86,93.824,93.86,358099998.0
2006-09-21 03:47:00,93.872,93.875,93.835,93.835,172699996.0
2006-09-21 03:48:00,93.845,93.857,93.835,93.857,164200000.0
2006-09-21 03:49:00,93.872,93.878,93.851,93.865,172399999.0
2006-09-21 03:50:00,93.881,93.898,93.871,93.874,163000002.0
2006-09-21 03:51:00,93.891,93.896,93.865,93.865,180199998.0
2006-09-21 03:52:00,93.89,93.917,93.868,93.902,280699998.0
2006-09-21 03:53:00,93.911,93.911,93.887,93.89,246799999.0
2006-09-21 03:54:00,93.902,93.903,93.875,93.875,159299999.0
2006-09-21 03:55:00,93.881,93.884,93.867,93.873,56400000.0
2006-09-21 03:56:00,93.894,93.894,93.872,93.879,156500001.0
2006-09-21 03:57:00,93.885,93.903,93.881,93.894,133000001.0
2006-09-21 03:58:00,93.9,93.911,93.876,93.876,187500000.0
2006-09-21 03:59:00,93.893,93.909,93.878,93.889,318199999.0
2006-09-21 04:00:00,93.887,93.901,93.867,93.882,136500001.0
2006-09-21 04:01:00,93.902,93.918,93.894,93.906,188600001.0
2006-09-21 04:02:00,93.884,93.913,93.879,93.899,187800000.0
2006-09-21 04:03:00,93.903,93.913,93.882,93.906,262999999.0
2006-09-21 04:04:00,93.879,93.908,93.879,93.908,123800002.0
2006-09-21 04:05:00,93.891,93.904,93.881,93.884,209099996.0
2006-09-21 04:06:00,93.889,93.901,93.864,93.889,252399998.0
2006-09-21 04:07:00,93.886,93.902,93.872,93.884,313399995.0
2006-09-21 04:08:00,93.898,93.914,93.887,93.907,295000002.0
2006-09-21 04:09:00,93.891,93.905,93.873,93.891,389800001.0
2006-09-21 04:10:00,93.882,93.906,93.882,93.9,191400001.0
2006-09-21 04:11:00,93.872,93.901,93.872,93.892,172299997.0
2006-09-21 04:12:00,93.889,93.919,93.889,93.917,131900001.0
2006-09-21 04:13:00,93.907,93.907,93.89,93.893,147099997.0
2006-09-21 04:14:00,93.89,93.89,93.861,93.867,168199999.0
2006-09-21 04:15:00,93.873,93.892,93.873,93.891,181699999.0
2006-09-21 04:16:00,93.887,93.896,93.871,93.871,361700002.0
2006-09-21 04:17:00,93.892,93.893,93.87,93.87,303599999.0
2006-09-21 04:18:00,93.869,93.891,93.863,93.878,257099997.0
2006-09-21 04:19:00,93.879,93.881,93.864,93.866,44900000.0
2006-09-21 04:20:00,93.876,93.885,93.847,93.847,238600001.0
2006-09-21 04:21:00,93.838,93.861,93.836,93.84,104600002.0
2006-09-21 04:22:00,93.875,93.875,93.845,93.868,235699997.0
2006-09-21 04:23:00,93.872,93.882,93.864,93.874,107599998.0
2006-09-21 04:24:00,93.857,93.875,93.853,93.872,251900001.0
2006-09-21 04:25:00,93.877,93.877,93.844,93.85,208899999.0
2006-09-21 04:26:00,93.868,93.882,93.857,93.88,260999998.0
2006-09-21 04:27:00,93.848,93.881,93.848,93.881,104500000.0
2006-09-21 04:28:00,93.87,93.89,93.866,93.883,162000002.0
2006-09-21 04:29:00,93.874,93.891,93.869,93.871,224300000.0
2006-09-21 04:30:00,93.88,93.883,93.865,93.868,94299999.0
2006-09-21 04:31:00,93.885,93.893,93.865,93.868,228000000.0
2006-09-21 04:32:00,93.873,93.895,93.866,93.89,238799994.0
2006-09-21 04:33:00,93.872,93.891,93.87,93.88,242200001.0
2006-09-21 04:34:00,93.89,93.89,93.866,93.866,143100000.0
2006-09-21 04:35:00,93.885,93.89,93.87,93.878,226600003.0
2006-09-21 04:36:00,93.869,93.887,93.857,93.883,263500004.0
2006-09-21 04:37:00,93.877,93.884,93.859,93.859,84699999.0
2006-09-21 04:38:00,93.871,93.878,93.852,93.859,299200001.0
2006-09-21 04:39:00,93.882,93.882,93.836,93.843,284999999.0
2006-09-21 04:40:00,93.856,93.871,93.854,93.869,28399999.0
2006-09-21 04:41:00,93.847,93.868,93.842,93.863,151600001.0
2006-09-21 04:42:00,93.84,93.854,93.825,93.83,184200001.0
2006-09-21 04:43:00,93.842,93.844,93.825,93.829,216099997.0
2006-09-21 04:44:00,93.835,93.847,93.822,93.836,214000002.0
2006-09-21 04:45:00,93.838,93.839,93.811,93.839,224200001.0
2006-09-21 04:46:00,93.843,93.85,93.824,93.828,303600008.0
2006-09-21 04:47:00,93.845,93.85,93.822,93.822,198699997.0
2006-09-21 04:48:00,93.845,93.845,93.83,93.83,71200000.0
2006-09-21 04:49:00,93.845,93.845,93.814,93.824,168400000.0
2006-09-21 04:50:00,93.845,93.85,93.825,93.83,270700000.0
2006-09-21 04:51:00,93.819,93.843,93.815,93.833,110799999.0
2006-09-21 04:52:00,93.837,93.848,93.824,93.84,51200000.0
2006-09-21 04:53:00,93.831,93.852,93.82,93.845,225400002.0
2006-09-21 04:54:00,93.847,93.847,93.82,93.822,127499998.0
2006-09-21 04:55:00,93.824,93.845,93.82,93.823,207000001.0
2006-09-21 04:56:00,93.802,93.822,93.79,93.804,244199999.0
2006-09-21 04:57:00,93.8,93.808,93.788,93.788,188800001.0
2006-09-21 04:58:00,93.793,93.814,93.785,93.803,251000000.0
2006-09-21 04:59:00,93.796,93.81,93.782,93.8,137799999.0
2006-09-21 05:00:00,93.807,93.824,93.792,93.816,280799999.0
2006-09-21 05:01:00,93.805,93.834,93.801,93.834,167100000.0
2006-09-21 05:02:00,93.825,93.832,93.785,93.808,185700000.0
2006-09-21 05:03:00,93.824,93.836,93.817,93.819,306799991.0
2006-09-21 05:04:00,93.833,93.834,93.807,93.819,299700002.0
2006-09-21 05:05:00,93.816,93.821,93.795,93.809,218399999.0
2006-09-21 05:06:00,93.809,93.833,93.809,93.828,229699996.0
2006-09-21 05:07:00,93.833,93.833,93.812,93.827,173399997.0
2006-09-21 05:08:00,93.824,93.842,93.815,93.821,179500006.0
2006-09-21 05:09:00,93.843,93.847,93.817,93.829,185000001.0
2006-09-21 05:10:00,93.822,93.84,93.807,93.807,249100002.0
2006-09-21 05:11:00,93.818,93.824,93.792,93.804,324500001.0
2006-09-21 05:12:00,93.806,93.82,93.785,93.802,135900001.0
2006-09-21 05:13:00,93.788,93.812,93.783,93.794,187699995.0
2006-09-21 05:14:00,93.813,93.818,93.794,93.806,280199998.0
2006-09-21 05:15:00,93.82,93.82,93.796,93.8,101500000.0
2006-09-21 05:16:00,93.813,93.833,93.813,93.829,187700002.0
2006-09-21 05:17:00,93.815,93.82,93.802,93.808,81300001.0
2006-09-21 05:18:00,93.825,93.825,93.79,93.8,183900000.0
2006-09-21 05:19:00,93.805,93.818,93.801,93.815,18700000.0
2006-09-21 05:20:00,93.82,93.82,93.805,93.805,57599999.0
2006-09-21 05:21:00,93.823,93.825,93.799,93.799,177200001.0
2006-09-21 05:22:00,93.809,93.81,93.781,93.781,142899999.0
2006-09-21 05:23:00,93.804,93.806,93.782,93.802,196199999.0
2006-09-21 05:24:00,93.803,93.814,93.787,93.8,137699998.0
2006-09-21 05:25:00,93.814,93.828,93.803,93.819,228999996.0
2006-09-21 05:26:00,93.815,93.834,93.813,93.823,243100004.0
2006-09-21 05:27:00,93.822,93.835,93.809,93.823,100000000.0
2006-09-21 05:28:00,93.814,93.814,93.791,93.793,55599999.0
2006-09-21 05:29:00,93.816,93.828,93.816,93.828,24700000.0
2006-09-21 05:30:00,93.815,93.826,93.815,93.826,50999999.0
2006-09-21 05:31:00,93.821,93.823,93.794,93.805,168099999.0
2006-09-21 05:32:00,93.819,93.837,93.818,93.82,177800002.0
2006-09-21 05:33:00,93.837,93.843,93.823,93.831,177500001.0
2006-09-21 05:34:00,93.833,93.846,93.822,93.842,247800001.0
2006-09-21 05:35:00,93.825,93.854,93.825,93.849,167499999.0
2006-09-21 05:36:00,93.845,93.857,93.829,93.847,224100001.0
2006-09-21 05:37:00,93.836,93.848,93.826,93.838,105699999.0
2006-09-21 05:38:00,93.824,93.843,93.824,93.841,233700001.0
2006-09-21 05:39:00,93.817,93.844,93.817,93.841,247200000.0
2006-09-21 05:40:00,93.834,93.85,93.824,93.839,193100001.0
2006-09-21 05:41:00,93.83,93.838,93.806,93.82,263199998.0
2006-09-21 05:42:00,93.848,93.848,93.824,93.833,151600000.0
2006-09-21 05:43:00,93.824,93.838,93.808,93.832,158600001.0
2006-09-21 05:44:00,93.804,93.825,93.799,93.819,255700004.0
2006-09-21 05:45:00,93.823,93.841,93.805,93.841,168700000.0
2006-09-21 05:46:00,93.799,93.824,93.799,93.824,99600002.0
2006-09-21 05:47:00,93.813,93.825,93.746,93.819,294399999.0
2006-09-21 05:48:00,93.833,93.836,93.805,93.805,165100002.0
2006-09-21 05:49:00,93.808,93.822,93.795,93.807,169500000.0
2006-09-21 05:50:00,93.799,93.814,93.782,93.807,236999999.0
2006-09-21 05:51:00,93.805,93.819,93.792,93.818,270299997.0
2006-09-21 05:52:00,93.793,93.82,93.775,93.8,262700003.0
2006-09-21 05:53:00,93.832,93.837,93.815,93.821,133599997.0
2006-09-21 05:54:00,93.811,93.835,93.81,93.833,151500000.0
2006-09-21 05:55:00,93.82,93.836,93.799,93.817,252099998.0
2006-09-21 05:56:00,93.818,93.835,93.813,93.828,101800000.0
2006-09-21 05:57:00,93.819,93.836,93.805,93.825,176900001.0
2006-09-21 05:58:00,93.833,93.833,93.808,93.808,214300003.0
2006-09-21 05:59:00,93.833,93.847,93.813,93.847,174500001.0
2006-09-21 06:00:00,93.835,93.842,93.811,93.82,227200001.0
2006-09-21 06:01:00,93.815,93.844,93.809,93.835,418399997.0
2006-09-21 06:02:00,93.818,93.839,93.811,93.836,295900000.0
2006-09-21 06:03:00,93.831,93.831,93.808,93.808,101599997.0
2006-09-21 06:04:00,93.796,93.821,93.792,93.814,298100000.0
2006-09-21 06:05:00,93.8,93.82,93.796,93.813,275100000.0
2006-09-21 06:06:00,93.82,93.825,93.798,93.81,299000001.0
2006-09-21 06:07:00,93.82,93.828,93.805,93.809,136999999.0
2006-09-21 06:08:00,93.82,93.82,93.796,93.807,224100001.0
2006-09-21 06:09:00,93.797,93.823,93.795,93.823,173200001.0
2006-09-21 06:10:00,93.801,93.82,93.791,93.81,247599997.0
2006-09-21 06:11:00,93.794,93.828,93.783,93.828,176000005.0
2006-09-21 06:12:00,93.802,93.825,93.802,93.825,55200000.0
2006-09-21 06:13:00,93.8,93.818,93.8,93.812,64699999.0
2006-09-21 06:14:00,93.807,93.816,93.794,93.798,235200000.0
2006-09-21 06:15:00,93.809,93.818,93.791,93.792,226499997.0
2006-09-21 06:16:00,93.805,93.82,93.793,93.807,58499999.0
2006-09-21 06:17:00,93.81,93.82,93.79,93.809,270099999.0
2006-09-21 06:18:00,93.807,93.82,93.792,93.815,187700002.0
2006-09-21 06:19:00,93.813,93.82,93.794,93.802,154199998.0
2006-09-21 06:20:00,93.826,93.826,93.815,93.815,45399999.0
2006-09-21 06:21:00,93.796,93.827,93.794,93.823,166200002.0
2006-09-21 06:22:00,93.821,93.821,93.804,93.804,90300001.0
2006-09-21 06:23:00,93.811,93.842,93.791,93.842,201099999.0
2006-09-21 06:24:00,93.84,93.84,93.798,93.798,114499997.0
2006-09-21 06:25:00,93.809,93.834,93.789,93.809,227400003.0
2006-09-21 06:26:00,93.816,93.842,93.813,93.815,253200003.0
2006-09-21 06:27:00,93.82,93.837,93.817,93.823,265499998.0
2006-09-21 06:28:00,93.83,93.83,93.794,93.794,125200001.0
2006-09-21 06:29:00,93.819,93.835,93.801,93.825,283999999.0
2006-09-21 06:30:00,93.827,93.835,93.814,93.822,180799998.0
2006-09-21 06:31:00,93.818,93.831,93.808,93.817,71200000.0
2006-09-21 06:32:00,93.822,93.843,93.82,93.829,253699999.0
2006-09-21 06:33:00,93.83,93.83,93.797,93.815,238400000.0
2006-09-21 06:34:00,93.82,93.828,93.801,93.808,213800000.0
2006-09-21 06:35:00,93.82,93.835,93.798,93.812,223499998.0
2006-09-21 06:36:00,93.808,93.828,93.803,93.818,203899998.0
2006-09-21 06:37:00,93.807,93.827,93.795,93.808,259600002.0
2006-09-21 06:38:00,93.822,93.83,93.798,93.798,217500001.0
2006-09-21 06:39:00,93.84,93.843,93.823,93.836,265300003.0
2006-09-21 06:40:00,93.833,93.844,93.821,93.829,289600003.0
2006-09-21 06:41:00,93.837,93.847,93.824,93.824,231200001.0
2006-09-21 06:42:00,93.845,93.85,93.819,93.84,200999998.0
2006-09-21 06:43:00,93.825,93.843,93.816,93.827,226399997.0
2006-09-21 06:44:00,93.807,93.835,93.807,93.832,135800000.0
2006-09-21 06:45:00,93.799,93.835,93.799,93.835,228900002.0
2006-09-21 06:46:00,93.837,93.838,93.813,93.813,208899997.0
2006-09-21 06:47:00,93.812,93.831,93.808,93.808,275800000.0
2006-09-21 06:48:00,93.821,93.846,93.815,93.83,288399998.0
2006-09-21 06:49:00,93.825,93.848,93.825,93.826,153500003.0
2006-09-21 06:50:00,93.851,93.851,93.836,93.838,54700000.0
2006-09-21 06:51:00,93.832,93.855,93.832,93.853,247900001.0
2006-09-21 06:52:00,93.823,93.846,93.813,93.842,192000002.0
2006-09-21 06:53:00,93.825,93.844,93.807,93.832,125799997.0
2006-09-21 06:54:00,93.827,93.832,93.81,93.819,184300002.0
2006-09-21 06:55:00,93.818,93.83,93.81,93.825,212299999.0
2006-09-21 06:56:00,93.825,93.834,93.801,93.814,262800000.0
2006-09-21 06:57:00,93.837,93.844,93.819,93.844,137200001.0
2006-09-21 06:58:00,93.856,93.866,93.84,93.859,424899995.0
2006-09-21 06:59:00,93.843,93.869,93.843,93.867,234999997.0
2006-09-21 07:00:00,93.848,93.865,93.84,93.86,143899996.0
2006-09-21 07:01:00,93.871,93.874,93.856,93.858,153300000.0
2006-09-21 07:02:00,93.852,93.881,93.852,93.875,137099997.0
2006-09-21 07:03:00,93.876,93.881,93.858,93.858,121400000.0
2006-09-21 07:04:00,93.89,93.902,93.874,93.884,162099997.0
2006-09-21 07:05:00,93.877,93.896,93.872,93.887,204500003.0
2006-09-21 07:06:00,93.861,93.881,93.853,93.868,255699998.0
2006-09-21 07:07:00,93.895,93.902,93.877,93.89,339399998.0
2006-09-21 07:08:00,93.873,93.891,93.868,93.888,121000000.0
2006-09-21 07:09:00,93.883,93.895,93.883,93.89,42100000.0
2006-09-21 07:10:00,93.868,93.868,93.841,93.856,243299998.0
2006-09-21 07:11:00,93.869,93.874,93.835,93.849,248099998.0
2006-09-21 07:12:00,93.851,93.854,93.828,93.83,266000000.0
2006-09-21 07:13:00,93.839,93.857,93.827,93.852,275599994.0
2006-09-21 07:14:00,93.848,93.864,93.836,93.844,339599997.0
2006-09-21 07:15:00,93.867,93.868,93.846,93.856,90299999.0
2006-09-21 07:16:00,93.828,93.867,93.828,93.867,150399997.0
2006-09-21 07:17:00,93.861,93.87,93.844,93.849,348000003.0
2006-09-21 07:18:00,93.857,93.857,93.839,93.839,94600001.0
2006-09-21 07:19:00,93.845,93.851,93.827,93.834,258499997.0
2006-09-21 07:20:00,93.835,93.856,93.828,93.845,174900001.0
2006-09-21 07:21:00,93.845,93.848,93.824,93.831,231800001.0
2006-09-21 07:22:00,93.852,93.862,93.836,93.841,302600003.0
2006-09-21 07:23:00,93.849,93.865,93.828,93.843,257000001.0
2006-09-21 07:24:00,93.842,93.86,93.839,93.859,142100001.0
2006-09-21 07:25:00,93.855,93.858,93.838,93.839,258000000.0
2006-09-21 07:26:00,93.857,93.864,93.817,93.849,316299997.0
2006-09-21 07:27:00,93.852,93.86,93.832,93.839,236100001.0
2006-09-21 07:28:00,93.847,93.847,93.825,93.83,298099995.0
2006-09-21 07:29:00,93.823,93.839,93.807,93.825,218599998.0
2006-09-21 07:30:00,93.805,93.832,93.805,93.827,277899997.0
2006-09-21 07:31:00,93.819,93.825,93.8,93.822,174199999.0
2006-09-21 07:32:00,93.828,93.828,93.806,93.807,153999999.0
2006-09-21 07:33:00,93.824,93.824,93.782,93.809,152700001.0
2006-09-21 07:34:00,93.793,93.825,93.793,93.805,302699998.0
2006-09-21 07:35:00,93.802,93.834,93.797,93.834,161199997.0
2006-09-21 07:36:00,93.82,93.838,93.818,93.824,107800001.0
2006-09-21 07:37:00,93.813,93.827,93.799,93.822,160799997.0
2006-09-21 07:38:00,93.815,93.832,93.796,93.818,82600000.0
2006-09-21 07:39:00,93.835,93.835,93.803,93.814,343300002.0
2006-09-21 07:40:00,93.831,93.853,93.831,93.853,17800000.0
2006-09-21 07:41:00,93.86,93.871,93.836,93.856,282000003.0
2006-09-21 07:42:00,93.871,93.887,93.861,93.87,327099995.0
2006-09-21 07:43:00,93.86,93.885,93.856,93.885,223299998.0
2006-09-21 07:44:00,93.885,93.897,93.856,93.879,161099997.0
2006-09-21 07:45:00,93.879,93.89,93.859,93.861,262800001.0
2006-09-21 07:46:00,93.842,93.868,93.829,93.853,158499999.0
2006-09-21 07:47:00,93.87,93.882,93.858,93.869,168299999.0
2006-09-21 07:48:00,93.858,93.875,93.848,93.866,180799998.0
2006-09-21 07:49:00,93.853,93.871,93.847,93.858,212599999.0
2006-09-21 07:50:00,93.838,93.857,93.835,93.857,203099998.0
2006-09-21 07:51:00,93.854,93.863,93.841,93.85,286599999.0
2006-09-21 07:52:00,93.838,93.865,93.838,93.865,191800000.0
2006-09-21 07:53:00,93.85,93.867,93.841,93.853,217699999.0
2006-09-21 07:54:00,93.86,93.867,93.84,93.848,151199995.0
2006-09-21 07:55:00,93.851,93.866,93.829,93.848,195800000.0
2006-09-21 07:56:00,93.851,93.862,93.817,93.855,247799999.0
2006-09-21 07:57:00,93.854,93.864,93.838,93.841,254999999.0
2006-09-21 07:58:00,93.852,93.859,93.834,93.841,248100003.0
2006-09-21 07:59:00,93.832,93.849,93.811,93.821,142900000.0
2006-09-21 08:00:00,93.818,93.818,93.783,93.791,134999998.0
2006-09-21 08:01:00,93.805,93.819,93.791,93.791,290100002.0
2006-09-21 08:02:00,93.808,93.822,93.806,93.807,164499995.0
2006-09-21 08:03:00,93.804,93.832,93.798,93.81,293699996.0
2006-09-21 08:04:00,93.832,93.838,93.815,93.826,237899998.0
2006-09-21 08:05:00,93.831,93.845,93.817,93.822,170099997.0
2006-09-21 08:06:00,93.829,93.851,93.829,93.835,177199998.0
2006-09-21 08:07:00,93.835,93.874,93.835,93.866,344399996.0
2006-09-21 08:08:00,93.868,93.873,93.848,93.848,195300000.0
2006-09-21 08:09:00,93.839,93.864,93.839,93.86,266199999.0
2006-09-21 08:10:00,93.847,93.847,93.822,93.822,113399999.0
2006-09-21 08:11:00,93.817,93.837,93.789,93.803,170599996.0
2006-09-21 08:12:00,93.796,93.823,93.796,93.808,216799999.0
2006-09-21 08:13:00,93.789,93.805,93.762,93.78,194700000.0
2006-09-21 08:14:00,93.79,93.8,93.772,93.772,281400003.0
2006-09-21 08:15:00,93.783,93.783,93.75,93.75,221799994.0
2006-09-21 08:16:00,93.75,93.766,93.73,93.749,81400000.0
2006-09-21 08:17:00,93.75,93.76,93.738,93.743,112700001.0
2006-09-21 08:18:00,93.753,93.772,93.749,93.772,224299995.0
2006-09-21 08:19:00,93.772,93.772,93.712,93.715,179800001.0
2006-09-21 08:20:00,93.714,93.73,93.693,93.721,165000001.0
2006-09-21 08:21:00,93.74,93.74,93.719,93.728,91300000.0
2006-09-21 08:22:00,93.723,93.749,93.714,93.727,217199999.0
2006-09-21 08:23:00,93.712,93.712,93.671,93.679,218200002.0
2006-09-21 08:24:00,93.69,93.701,93.678,93.698,227099997.0
2006-09-21 08:25:00,93.678,93.698,93.67,93.678,111700001.0
2006-09-21 08:26:00,93.666,93.686,93.661,93.674,126099999.0
2006-09-21 08:27:00,93.668,93.695,93.668,93.693,273400002.0
2006-09-21 08:28:00,93.671,93.711,93.671,93.708,216199998.0
2006-09-21 08:29:00,93.688,93.718,93.687,93.718,167699997.0
2006-09-21 08:30:00,93.725,93.75,93.718,93.733,178500001.0
2006-09-21 08:31:00,93.753,93.767,93.737,93.759,278199998.0
2006-09-21 08:32:00,93.735,93.753,93.735,93.747,64800000.0
2006-09-21 08:33:00,93.739,93.759,93.731,93.75,156500000.0
2006-09-21 08:34:00,93.76,93.772,93.741,93.755,170799998.0
2006-09-21 08:35:00,93.768,93.789,93.76,93.787,142699999.0
2006-09-21 08:36:00,93.768,93.793,93.764,93.776,380999997.0
2006-09-21 08:37:00,93.769,93.769,93.737,93.756,251300002.0
2006-09-21 08:38:00,93.755,93.769,93.741,93.757,141199998.0
2006-09-21 08:39:00,93.759,93.775,93.738,93.762,191600001.0
2006-09-21 08:40:00,93.787,93.787,93.76,93.76,265100003.0
2006-09-21 08:41:00,93.751,93.77,93.75,93.765,184300001.0
2006-09-21 08:42:00,93.758,93.78,93.75,93.756,302799997.0
2006-09-21 08:43:00,93.746,93.763,93.738,93.76,205199997.0
2006-09-21 08:44:00,93.755,93.777,93.738,93.761,175300000.0
2006-09-21 08:45:00,93.756,93.774,93.749,93.772,211900002.0
2006-09-21 08:46:00,93.738,93.756,93.732,93.749,160300000.0
2006-09-21 08:47:00,93.756,93.773,93.742,93.747,247300000.0
2006-09-21 08:48:00,93.749,93.788,93.747,93.786,196499999.0
2006-09-21 08:49:00,93.787,93.787,93.748,93.748,268899998.0
2006-09-21 08:50:00,93.726,93.778,93.726,93.769,260899998.0
2006-09-21 08:51:00,93.741,93.759,93.718,93.746,190099998.0
2006-09-21 08:52:00,93.756,93.757,93.73,93.749,235600002.0
2006-09-21 08:53:00,93.756,93.756,93.722,93.729,237600003.0
2006-09-21 08:54:00,93.757,93.77,93.744,93.749,165399999.0
2006-09-21 08:55:00,93.75,93.775,93.749,93.749,214400000.0
2006-09-21 08:56:00,93.759,93.779,93.74,93.756,215499998.0
2006-09-21 08:57:00,93.754,93.757,93.729,93.741,273700000.0
2006-09-21 08:58:00,93.748,93.75,93.726,93.734,162500001.0
2006-09-21 08:59:00,93.757,93.777,93.737,93.777,183800002.0
2006-09-21 09:00:00,93.786,93.791,93.76,93.78,268700000.0
2006-09-21 09:01:00,93.765,93.786,93.765,93.782,251600000.0
2006-09-21 09:02:00,93.776,93.788,93.766,93.787,179399998.0
2006-09-21 09:03:00,93.776,93.776,93.74,93.746,240500000.0
2006-09-21 09:04:00,93.763,93.781,93.749,93.753,322900002.0
2006-09-21 09:05:00,93.767,93.767,93.725,93.736,241100001.0
2006-09-21 09:06:00,93.733,93.77,93.719,93.76,218899999.0
2006-09-21 09:07:00,93.772,93.777,93.751,93.751,243499997.0
2006-09-21 09:08:00,93.737,93.787,93.737,93.78,321199995.0
2006-09-21 09:09:00,93.774,93.793,93.772,93.785,140999997.0
2006-09-21 09:10:00,93.755,93.771,93.732,93.744,164000001.0
2006-09-21 09:11:00,93.73,93.75,93.719,93.724,277500002.0
2006-09-21 09:12:00,93.719,93.735,93.714,93.724,227400000.0
2006-09-21 09:13:00,93.713,93.737,93.71,93.715,160499998.0
2006-09-21 09:14:00,93.715,93.719,93.685,93.719,156699999.0
2006-09-21 09:15:00,93.734,93.753,93.726,93.728,218500000.0
2006-09-21 09:16:00,93.752,93.752,93.719,93.745,421499993.0
2006-09-21 09:17:00,93.725,93.743,93.708,93.736,232800001.0
2006-09-21 09:18:00,93.726,93.731,93.708,93.719,36399999.0
2006-09-21 09:19:00,93.718,93.718,93.687,93.715,168300000.0
2006-09-21 09:20:00,93.717,93.72,93.689,93.689,386899999.0
2006-09-21 09:21:00,93.695,93.709,93.676,93.689,170900000.0
2006-09-21 09:22:00,93.705,93.725,93.69,93.708,215700000.0
2006-09-21 09:23:00,93.699,93.715,93.694,93.713,166000001.0
2006-09-21 09:24:00,93.697,93.721,93.678,93.711,271899995.0
2006-09-21 09:25:00,93.716,93.743,93.687,93.721,397199998.0
2006-09-21 09:26:00,93.737,93.755,93.73,93.73,65800000.0
2006-09-21 09:27:00,93.775,93.775,93.736,93.755,285399998.0
2006-09-21 09:28:00,93.734,93.759,93.727,93.748,280700004.0
2006-09-21 09:29:00,93.775,93.775,93.745,93.753,209700000.0
2006-09-21 09:30:00,93.755,93.77,93.741,93.77,270900002.0
2006-09-21 09:31:00,93.764,93.767,93.745,93.758,285799998.0
2006-09-21 09:32:00,93.747,93.768,93.747,93.763,234999997.0
2006-09-21 09:33:00,93.764,93.766,93.74,93.742,136099999.0
2006-09-21 09:34:00,93.734,93.765,93.734,93.755,182900003.0
2006-09-21 09:35:00,93.743,93.757,93.726,93.732,230300000.0
2006-09-21 09:36:00,93.779,93.817,93.776,93.786,202100002.0
2006-09-21 09:37:00,93.798,93.811,93.782,93.793,293700000.0
2006-09-21 09:38:00,93.805,93.833,93.798,93.833,244799998.0
2006-09-21 09:39:00,93.804,93.822,93.786,93.81,224399997.0
2006-09-21 09:40:00,93.818,93.832,93.811,93.827,150999998.0
2006-09-21 09:41:00,93.823,93.838,93.811,93.838,140500000.0
2006-09-21 09:42:00,93.833,93.875,93.828,93.875,265499997.0
2006-09-21 09:43:00,93.836,93.866,93.826,93.837,325699996.0
2006-09-21 09:44:00,93.837,93.845,93.816,93.822,188799998.0
2006-09-21 09:45:00,93.848,93.857,93.822,93.826,226500001.0
2006-09-21 09:46:00,93.837,93.857,93.835,93.855,183399999.0
2006-09-21 09:47:00,93.83,93.866,93.83,93.854,245600003.0
2006-09-21 09:48:00,93.845,93.875,93.845,93.875,217800001.0
2006-09-21 09:49:00,93.872,93.881,93.857,93.857,153500000.0
2006-09-21 09:50:00,93.865,93.895,93.865,93.892,216499998.0
2006-09-21 09:51:00,93.877,93.9,93.869,93.893,288600000.0
2006-09-21 09:52:00,93.874,93.903,93.869,93.882,331900001.0
2006-09-21 09:53:00,93.887,93.894,93.863,93.871,219300000.0
2006-09-21 09:54:00,93.898,93.905,93.876,93.885,229899998.0
2006-09-21 09:55:00,93.883,93.908,93.883,93.892,329199997.0
2006-09-21 09:56:00,93.917,93.92,93.898,93.908,362800001.0
2006-09-21 09:57:00,93.917,93.928,93.901,93.91,375399997.0
2006-09-21 09:58:00,93.932,93.959,93.923,93.94,139399998.0
2006-09-21 09:59:00,93.966,94.001,93.954,93.973,295199995.0
2006-09-21 10:00:00,93.956,93.981,93.943,93.955,225300003.0
2006-09-21 10:01:00,93.959,93.97,93.938,93.938,152199999.0
2006-09-21 10:02:00,93.954,93.982,93.932,93.942,181399998.0
2006-09-21 10:03:00,93.923,93.94,93.917,93.935,272599997.0
2006-09-21 10:04:00,93.943,93.943,93.921,93.921,43900000.0
2006-09-21 10:05:00,93.914,93.932,93.903,93.903,164000002.0
2006-09-21 10:06:00,93.907,93.924,93.907,93.924,51700000.0
2006-09-21 10:07:00,93.884,93.917,93.884,93.915,156100000.0
2006-09-21 10:08:00,93.887,93.915,93.886,93.915,147399999.0
2006-09-21 10:09:00,93.91,93.917,93.892,93.892,248800004.0
2006-09-21 10:10:00,93.909,93.915,93.884,93.912,236099997.0
2006-09-21 10:11:00,93.893,93.917,93.893,93.917,176899999.0
2006-09-21 10:12:00,93.905,93.927,93.899,93.919,216000001.0
2006-09-21 10:13:00,93.928,93.928,93.905,93.921,126200001.0
2006-09-21 10:14:00,93.91,93.91,93.881,93.887,247199996.0
2006-09-21 10:15:00,93.9,93.914,93.871,93.883,182399998.0
2006-09-21 10:16:00,93.869,93.905,93.869,93.903,237099997.0
2006-09-21 10:17:00,93.883,93.914,93.883,93.908,315900001.0
2006-09-21 10:18:00,93.908,93.926,93.905,93.913,254700004.0
2006-09-21 10:19:00,93.921,93.928,93.9,93.907,324299999.0
2006-09-21 10:20:00,93.928,93.928,93.89,93.903,329699999.0
2006-09-21 10:21:00,93.898,93.898,93.866,93.882,255499996.0
2006-09-21 10:22:00,93.898,93.904,93.88,93.898,463299995.0
2006-09-21 10:23:00,93.892,93.906,93.875,93.876,144799999.0
2006-09-21 10:24:00,93.89,93.89,93.858,93.874,219199999.0
2006-09-21 10:25:00,93.877,93.902,93.877,93.898,176700000.0
2006-09-21 10:26:00,93.899,93.904,93.872,93.872,268100001.0
2006-09-21 10:27:00,93.881,93.907,93.877,93.877,269800002.0
2006-09-21 10:28:00,93.89,93.903,93.867,93.901,369299997.0
2006-09-21 10:29:00,93.897,93.902,93.867,93.867,198299998.0
2006-09-21 10:30:00,93.876,93.897,93.865,93.867,148599997.0
2006-09-21 10:31:00,93.87,93.887,93.837,93.876,171000004.0
2006-09-21 10:32:00,93.858,93.883,93.852,93.868,253599997.0
2006-09-21 10:33:00,93.883,93.887,93.864,93.864,258199998.0
2006-09-21 10:34:00,93.876,93.883,93.861,93.876,272500001.0
2006-09-21 10:35:00,93.872,93.872,93.852,93.852,83400000.0
2006-09-21 10:36:00,93.868,93.888,93.855,93.865,239999998.0
2006-09-21 10:37:00,93.859,93.888,93.855,93.881,377900000.0
2006-09-21 10:38:00,93.857,93.873,93.844,93.862,297000000.0
2006-09-21 10:39:00,93.866,93.866,93.844,93.844,106100001.0
2006-09-21 10:40:00,93.852,93.864,93.835,93.835,205299999.0
2006-09-21 10:41:00,93.848,93.85,93.829,93.833,207900002.0
2006-09-21 10:42:00,93.852,93.866,93.839,93.853,271199997.0
2006-09-21 10:43:00,93.868,93.883,93.843,93.866,301599998.0
2006-09-21 10:44:00,93.893,93.902,93.866,93.866,247600000.0
2006-09-21 10:45:00,93.888,93.888,93.867,93.872,226099998.0
2006-09-21 10:46:00,93.887,93.902,93.876,93.902,134199998.0
2006-09-21 10:47:00,93.89,93.92,93.883,93.92,220200000.0
2006-09-21 10:48:00,93.91,93.91,93.874,93.887,173199999.0
2006-09-21 10:49:00,93.901,93.908,93.886,93.905,109200000.0
2006-09-21 10:50:00,93.908,93.908,93.876,93.876,129800000.0
2006-09-21 10:51:00,93.875,93.89,93.869,93.887,230900003.0
2006-09-21 10:52:00,93.86,93.901,93.86,93.901,163300001.0
2006-09-21 10:53:00,93.887,93.902,93.867,93.891,130099997.0
2006-09-21 10:54:00,93.889,93.889,93.829,93.862,304199998.0
2006-09-21 10:55:00,93.876,93.883,93.854,93.865,273600001.0
2006-09-21 10:56:00,93.859,93.88,93.85,93.88,296499998.0
2006-09-21 10:57:00,93.877,93.889,93.861,93.861,228800000.0
2006-09-21 10:58:00,93.868,93.887,93.85,93.874,257899998.0
2006-09-21 10:59:00,93.863,93.876,93.848,93.865,130899997.0
2006-09-21 11:00:00,93.87,93.892,93.852,93.89,268700001.0
2006-09-21 11:01:00,93.89,93.89,93.851,93.863,298400000.0
2006-09-21 11:02:00,93.88,93.88,93.844,93.851,159200000.0
2006-09-21 11:03:00,93.865,93.865,93.83,93.83,192199995.0
2006-09-21 11:04:00,93.862,93.879,93.854,93.871,232500001.0
2006-09-21 11:05:00,93.871,93.883,93.855,93.857,339899993.0
2006-09-21 11:06:00,93.849,93.864,93.829,93.853,174600000.0
2006-09-21 11:07:00,93.85,93.862,93.837,93.858,245500001.0
2006-09-21 11:08:00,93.855,93.857,93.829,93.838,241199999.0
2006-09-21 11:09:00,93.839,93.863,93.839,93.861,126799998.0
2006-09-21 11:10:00,93.858,93.869,93.841,93.851,199199995.0
2006-09-21 11:11:00,93.866,93.886,93.846,93.864,448199999.0
2006-09-21 11:12:00,93.866,93.883,93.856,93.883,170500003.0
2006-09-21 11:13:00,93.875,93.883,93.858,93.863,269499996.0
2006-09-21 11:14:00,93.862,93.877,93.855,93.867,358200000.0
2006-09-21 11:15:00,93.843,93.877,93.84,93.86,208400000.0
2006-09-21 11:16:00,93.858,93.864,93.839,93.839,158699998.0
2006-09-21 11:17:00,93.833,93.85,93.829,93.839,201500002.0
2006-09-21 11:18:00,93.845,93.851,93.829,93.832,377500000.0
2006-09-21 11:19:00,93.827,93.845,93.825,93.827,199099996.0
2006-09-21 11:20:00,93.826,93.843,93.818,93.84,284600002.0
2006-09-21 11:21:00,93.815,93.833,93.799,93.818,290000000.0
2006-09-21 11:22:00,93.8,93.827,93.8,93.827,163700000.0
2006-09-21 11:23:00,93.806,93.822,93.798,93.814,89200000.0
2006-09-21 11:24:00,93.801,93.827,93.801,93.827,283800000.0
2006-09-21 11:25:00,93.833,93.837,93.808,93.814,187999999.0
2006-09-21 11:26:00,93.827,93.827,93.788,93.796,387399997.0
2006-09-21 11:27:00,93.829,93.842,93.812,93.821,219400000.0
2006-09-21 11:28:00,93.845,93.845,93.82,93.82,77100001.0
2006-09-21 11:29:00,93.844,93.846,93.812,93.824,244199995.0
2006-09-21 11:30:00,93.819,93.834,93.815,93.833,252999997.0
2006-09-21 11:31:00,93.814,93.828,93.796,93.828,172899999.0
2006-09-21 11:32:00,93.828,93.847,93.822,93.822,209099997.0
2006-09-21 11:33:00,93.823,93.829,93.791,93.791,210600001.0
2006-09-21 11:34:00,93.818,93.833,93.8,93.813,394199994.0
2006-09-21 11:35:00,93.818,93.832,93.8,93.824,226499997.0
2006-09-21 11:36:00,93.807,93.824,93.797,93.815,363999998.0
2006-09-21 11:37:00,93.821,93.837,93.814,93.835,187699998.0
2006-09-21 11:38:00,93.822,93.842,93.822,93.838,185600003.0
2006-09-21 11:39:00,93.846,93.856,93.832,93.843,319000001.0
2006-09-21 11:40:00,93.84,93.858,93.828,93.858,327799999.0
2006-09-21 11:41:00,93.858,93.858,93.822,93.831,299399997.0
2006-09-21 11:42:00,93.86,93.865,93.841,93.841,188400000.0
2006-09-21 11:43:00,93.847,93.862,93.834,93.837,239500000.0
2006-09-21 11:44:00,93.837,93.866,93.836,93.866,270299998.0
2006-09-21 11:45:00,93.841,93.867,93.841,93.865,291200002.0
2006-09-21 11:46:00,93.845,93.866,93.845,93.863,146799999.0
2006-09-21 11:47:00,93.84,93.87,93.839,93.861,160000002.0
2006-09-21 11:48:00,93.854,93.866,93.836,93.847,216600000.0
2006-09-21 11:49:00,93.839,93.866,93.836,93.852,368199998.0
2006-09-21 11:50:00,93.848,93.856,93.82,93.842,182300002.0
2006-09-21 11:51:00,93.831,93.859,93.828,93.859,214899997.0
2006-09-21 11:52:00,93.855,93.868,93.843,93.866,179999999.0
2006-09-21 11:53:00,93.848,93.858,93.835,93.858,331000000.0
2006-09-21 11:54:00,93.846,93.846,93.812,93.812,206700002.0
2006-09-21 11:55:00,93.837,93.838,93.817,93.823,182400002.0
2006-09-21 11:56:00,93.842,93.842,93.817,93.825,74899999.0
2006-09-21 11:57:00,93.817,93.844,93.817,93.835,187199995.0
2006-09-21 11:58:00,93.828,93.834,93.805,93.814,275399996.0
2006-09-21 11:59:00,93.812,93.833,93.802,93.833,278999999.0
2006-09-21 12:00:00,93.81,93.829,93.797,93.818,289899999.0
2006-09-21 12:01:00,93.808,93.831,93.808,93.827,187699998.0
2006-09-21 12:02:00,93.814,93.842,93.794,93.842,294699998.0
2006-09-21 12:03:00,93.838,93.846,93.82,93.831,279199998.0
2006-09-21 12:04:00,93.806,93.829,93.8,93.825,221699997.0
2006-09-21 12:05:00,93.806,93.823,93.805,93.823,153200002.0
2006-09-21 12:06:00,93.806,93.826,93.799,93.823,308400002.0
2006-09-21 12:07:00,93.813,93.817,93.797,93.801,382600000.0
2006-09-21 12:08:00,93.794,93.814,93.791,93.814,246500001.0
2006-09-21 12:09:00,93.798,93.821,93.794,93.808,153499998.0
2006-09-21 12:10:00,93.79,93.81,93.787,93.805,284300001.0
2006-09-21 12:11:00,93.8,93.805,93.78,93.788,146399997.0
2006-09-21 12:12:00,93.78,93.81,93.78,93.8,246199998.0
2006-09-21 12:13:00,93.798,93.809,93.772,93.79,193900002.0
2006-09-21 12:14:00,93.789,93.805,93.777,93.805,284800002.0
2006-09-21 12:15:00,93.807,93.807,93.765,93.773,237000000.0
2006-09-21 12:16:00,93.775,93.785,93.756,93.767,249600003.0
2006-09-21 12:17:00,93.778,93.792,93.761,93.761,291700000.0
2006-09-21 12:18:00,93.777,93.793,93.726,93.738,114399999.0
2006-09-21 12:19:00,93.717,93.748,93.717,93.734,191300000.0
2006-09-21 12:20:00,93.733,93.75,93.722,93.732,244700000.0
2006-09-21 12:21:00,93.714,93.734,93.706,93.725,352500001.0
2006-09-21 12:22:00,93.727,93.736,93.709,93.713,154000000.0
2006-09-21 12:23:00,93.714,93.731,93.701,93.712,353200002.0
2006-09-21 12:24:00,93.704,93.732,93.704,93.728,243500001.0
2006-09-21 12:25:00,93.713,93.751,93.713,93.734,186000001.0
2006-09-21 12:26:00,93.749,93.749,93.723,93.733,229400000.0
2006-09-21 12:27:00,93.73,93.738,93.717,93.721,156600002.0
2006-09-21 12:28:00,93.734,93.735,93.714,93.714,291099998.0
2006-09-21 12:29:00,93.722,93.726,93.692,93.692,346400001.0
2006-09-21 12:30:00,93.688,93.723,93.674,93.7,177000000.0
2006-09-21 12:31:00,93.73,93.753,93.718,93.746,165599998.0
2006-09-21 12:32:00,93.73,93.754,93.729,93.745,238800001.0
2006-09-21 12:33:00,93.739,93.758,93.726,93.727,345100000.0
2006-09-21 12:34:00,93.728,93.752,93.716,93.72,300700000.0
2006-09-21 12:35:00,93.733,93.778,93.712,93.758,348099999.0
2006-09-21 12:36:00,93.757,93.778,93.738,93.749,213799999.0
2006-09-21 12:37:00,93.725,93.746,93.711,93.719,258999999.0
2006-09-21 12:38:00,93.738,93.738,93.715,93.716,211799999.0
2006-09-21 12:39:00,93.718,93.737,93.705,93.724,103299998.0
2006-09-21 12:40:00,93.747,93.748,93.723,93.748,280900001.0
2006-09-21 12:41:00,93.735,93.754,93.728,93.731,164699999.0
2006-09-21 12:42:00,93.72,93.74,93.705,93.725,79000000.0
2006-09-21 12:43:00,93.719,93.733,93.709,93.733,276099999.0
2006-09-21 12:44:00,93.722,93.746,93.718,93.738,286799998.0
2006-09-21 12:45:00,93.725,93.757,93.725,93.747,358800000.0
2006-09-21 12:46:00,93.746,93.746,93.71,93.71,290999998.0
2006-09-21 12:47:00,93.711,93.742,93.711,93.734,232100001.0
2006-09-21 12:48:00,93.739,93.748,93.727,93.729,405099996.0
2006-09-21 12:49:00,93.746,93.755,93.732,93.734,176499995.0
2006-09-21 12:50:00,93.733,93.744,93.722,93.741,257699995.0
2006-09-21 12:51:00,93.719,93.747,93.717,93.747,145400000.0
2006-09-21 12:52:00,93.747,93.759,93.734,93.74,225599999.0
2006-09-21 12:53:00,93.73,93.752,93.681,93.717,250399999.0
2006-09-21 12:54:00,93.738,93.749,93.715,93.725,209599998.0
2006-09-21 12:55:00,93.707,93.728,93.696,93.724,243300002.0
2006-09-21 12:56:00,93.717,93.733,93.696,93.713,126699997.0
2006-09-21 12:57:00,93.701,93.718,93.701,93.714,85200001.0
2006-09-21 12:58:00,93.693,93.723,93.693,93.714,238800003.0
2006-09-21 12:59:00,93.713,93.723,93.675,93.675,261900001.0
2006-09-21 13:00:00,93.709,93.709,93.671,93.678,316999998.0
2006-09-21 13:01:00,93.7,93.708,93.674,93.707,215800002.0
2006-09-21 13:02:00,93.701,93.71,93.677,93.677,253600002.0
2006-09-21 13:03:00,93.661,93.69,93.65,93.672,244199996.0
2006-09-21 13:04:00,93.683,93.688,93.669,93.671,268600000.0
2006-09-21 13:05:00,93.695,93.708,93.675,93.683,153199999.0
2006-09-21 13:06:00,93.698,93.709,93.679,93.705,183100000.0
2006-09-21 13:07:00,93.68,93.719,93.68,93.708,181399998.0
2006-09-21 13:08:00,93.716,93.724,93.698,93.708,211399998.0
2006-09-21 13:09:00,93.716,93.726,93.696,93.696,202900001.0
2006-09-21 13:10:00,93.687,93.712,93.687,93.712,106499999.0
2006-09-21 13:11:00,93.705,93.722,93.695,93.71,218599996.0
2006-09-21 13:12:00,93.716,93.738,93.706,93.719,275799996.0
2006-09-21 13:13:00,93.728,93.74,93.709,93.709,183300003.0
2006-09-21 13:14:00,93.725,93.737,93.703,93.703,248799998.0
2006-09-21 13:15:00,93.703,93.722,93.688,93.708,248100000.0
2006-09-21 13:16:00,93.702,93.71,93.683,93.705,281999998.0
2006-09-21 13:17:00,93.698,93.719,93.652,93.697,154799999.0
2006-09-21 13:18:00,93.713,93.713,93.687,93.687,107400001.0
2006-09-21 13:19:00,93.687,93.705,93.675,93.682,183399998.0
2006-09-21 13:20:00,93.688,93.706,93.679,93.693,208499998.0
2006-09-21 13:21:00,93.677,93.688,93.657,93.667,270899998.0
2006-09-21 13:22:00,93.664,93.679,93.656,93.675,250900000.0
2006-09-21 13:23:00,93.677,93.687,93.66,93.664,172700001.0
2006-09-21 13:24:00,93.67,93.679,93.65,93.661,260199996.0
2006-09-21 13:25:00,93.673,93.674,93.645,93.652,189599998.0
2006-09-21 13:26:00,93.657,93.677,93.642,93.677,262400002.0
2006-09-21 13:27:00,93.665,93.665,93.631,93.635,217999998.0
2006-09-21 13:28:00,93.668,93.67,93.644,93.644,217800000.0
2006-09-21 13:29:00,93.668,93.682,93.652,93.666,157900002.0
2006-09-21 13:30:00,93.684,93.684,93.651,93.663,156300000.0
2006-09-21 13:31:00,93.685,93.69,93.668,93.678,192600001.0
2006-09-21 13:32:00,93.681,93.693,93.665,93.679,177400001.0
2006-09-21 13:33:00,93.671,93.694,93.671,93.687,209599998.0
2006-09-21 13:34:00,93.693,93.693,93.658,93.67,182200000.0
2006-09-21 13:35:00,93.661,93.665,93.623,93.65,315400000.0
2006-09-21 13:36:00,93.665,93.674,93.65,93.66,172900003.0
2006-09-21 13:37:00,93.65,93.66,93.63,93.63,235799998.0
2006-09-21 13:38:00,93.636,93.651,93.608,93.63,172599999.0
2006-09-21 13:39:00,93.616,93.631,93.595,93.62,222899998.0
2006-09-21 13:40:00,93.619,93.634,93.614,93.633,196499996.0
2006-09-21 13:41:00,93.622,93.642,93.616,93.636,295999999.0
2006-09-21 13:42:00,93.636,93.636,93.608,93.615,299600001.0
2006-09-21 13:43:00,93.643,93.647,93.625,93.625,190599999.0
2006-09-21 13:44:00,93.624,93.638,93.619,93.634,133800000.0
2006-09-21 13:45:00,93.628,93.638,93.606,93.606,140600000.0
2006-09-21 13:46:00,93.599,93.631,93.599,93.631,228500003.0
2006-09-21 13:47:00,93.628,93.643,93.598,93.633,361799996.0
2006-09-21 13:48:00,93.624,93.633,93.605,93.611,199600000.0
2006-09-21 13:49:00,93.636,93.651,93.623,93.623,240500001.0
2006-09-21 13:50:00,93.637,93.647,93.615,93.635,221299995.0
2006-09-21 13:51:00,93.643,93.655,93.626,93.639,271200000.0
2006-09-21 13:52:00,93.638,93.651,93.619,93.632,211099999.0
2006-09-21 13:53:00,93.647,93.649,93.622,93.632,212299998.0
2006-09-21 13:54:00,93.628,93.657,93.626,93.657,250600002.0
2006-09-21 13:55:00,93.66,93.68,93.66,93.68,112600000.0
2006-09-21 13:56:00,93.685,93.699,93.681,93.693,297799999.0
2006-09-21 13:57:00,93.684,93.706,93.664,93.699,264299998.0
2006-09-21 13:58:00,93.69,93.709,93.682,93.701,207599999.0
2006-09-21 13:59:00,93.692,93.71,93.684,93.71,186799996.0
2006-09-21 14:00:00,93.695,93.704,93.661,93.688,341300001.0
2006-09-21 14:01:00,93.703,93.703,93.665,93.677,364200001.0
2006-09-21 14:02:00,93.683,93.697,93.661,93.664,244399996.0
2006-09-21 14:03:00,93.671,93.691,93.669,93.672,256900001.0
2006-09-21 14:04:00,93.687,93.71,93.656,93.673,295500000.0
2006-09-21 14:05:00,93.668,93.668,93.632,93.632,187800002.0
2006-09-21 14:06:00,93.63,93.66,93.63,93.655,262799997.0
2006-09-21 14:07:00,93.659,93.665,93.644,93.644,233299997.0
2006-09-21 14:08:00,93.663,93.663,93.639,93.64,180099998.0
2006-09-21 14:09:00,93.657,93.66,93.636,93.636,120400000.0
2006-09-21 14:10:00,93.64,93.647,93.608,93.647,230200000.0
2006-09-21 14:11:00,93.641,93.651,93.619,93.628,301699998.0
2006-09-21 14:12:00,93.646,93.658,93.634,93.651,181099999.0
2006-09-21 14:13:00,93.656,93.659,93.629,93.641,215700000.0
2006-09-21 14:14:00,93.66,93.669,93.638,93.638,246099998.0
2006-09-21 14:15:00,93.632,93.651,93.629,93.65,239099998.0
2006-09-21 14:16:00,93.642,93.659,93.628,93.652,226800001.0
2006-09-21 14:17:00,93.638,93.661,93.63,93.644,373900001.0
2006-09-21 14:18:00,93.652,93.663,93.628,93.628,220499998.0
2006-09-21 14:19:00,93.635,93.651,93.614,93.629,194000003.0
2006-09-21 14:20:00,93.624,93.636,93.6,93.6,399000005.0
2006-09-21 14:21:00,93.592,93.606,93.568,93.605,362500000.0
2006-09-21 14:22:00,93.583,93.616,93.583,93.613,162000001.0
2006-09-21 14:23:00,93.592,93.62,93.58,93.598,293300003.0
2006-09-21 14:24:00,93.617,93.617,93.582,93.59,230300000.0
2006-09-21 14:25:00,93.588,93.606,93.574,93.603,226799999.0
2006-09-21 14:26:00,93.579,93.6,93.559,93.593,254499995.0
2006-09-21 14:27:00,93.593,93.608,93.577,93.589,240899996.0
2006-09-21 14:28:00,93.581,93.611,93.567,93.584,243700002.0
2006-09-21 14:29:00,93.59,93.597,93.561,93.583,400899994.0
2006-09-21 14:30:00,93.602,93.602,93.54,93.541,206800000.0
2006-09-21 14:31:00,93.549,93.577,93.492,93.577,304500001.0
2006-09-21 14:32:00,93.531,93.575,93.531,93.575,183899998.0
2006-09-21 14:33:00,93.576,93.607,93.572,93.603,321099993.0
2006-09-21 14:34:00,93.591,93.617,93.577,93.592,162200001.0
2006-09-21 14:35:00,93.612,93.624,93.591,93.596,217000001.0
2006-09-21 14:36:00,93.585,93.604,93.559,93.584,194199999.0
2006-09-21 14:37:00,93.596,93.611,93.584,93.6,100999999.0
2006-09-21 14:38:00,93.594,93.619,93.586,93.6,196499998.0
2006-09-21 14:39:00,93.586,93.601,93.566,93.594,243899998.0
2006-09-21 14:40:00,93.585,93.614,93.581,93.611,354399997.0
2006-09-21 14:41:00,93.597,93.619,93.596,93.616,164400000.0
2006-09-21 14:42:00,93.606,93.615,93.589,93.615,221599994.0
2006-09-21 14:43:00,93.609,93.623,93.593,93.615,147900000.0
2006-09-21 14:44:00,93.596,93.62,93.584,93.606,166999998.0
2006-09-21 14:45:00,93.614,93.618,93.589,93.605,266700003.0
2006-09-21 14:46:00,93.57,93.606,93.57,93.606,213599997.0
2006-09-21 14:47:00,93.605,93.605,93.559,93.58,205500002.0
2006-09-21 14:48:00,93.586,93.611,93.551,93.554,127100000.0
2006-09-21 14:49:00,93.58,93.606,93.571,93.591,180600000.0
2006-09-21 14:50:00,93.568,93.593,93.558,93.585,300199999.0
2006-09-21 14:51:00,93.571,93.582,93.543,93.56,263299995.0
2006-09-21 14:52:00,93.538,93.585,93.538,93.585,308799994.0
2006-09-21 14:53:00,93.584,93.594,93.565,93.565,240600000.0
2006-09-21 14:54:00,93.573,93.583,93.55,93.566,292899999.0
2006-09-21 14:55:00,93.576,93.576,93.532,93.539,349900003.0
2006-09-21 14:56:00,93.558,93.567,93.543,93.543,314899996.0
2006-09-21 14:57:00,93.555,93.565,93.53,93.535,378299997.0
2006-09-21 14:58:00,93.559,93.567,93.533,93.546,185099999.0
2006-09-21 14:59:00,93.558,93.577,93.515,93.572,193799996.0
2006-09-21 15:00:00,93.579,93.582,93.557,93.559,324099998.0
2006-09-21 15:01:00,93.569,93.572,93.548,93.567,256099997.0
2006-09-21 15:02:00,93.54,93.565,93.539,93.552,185399998.0
2006-09-21 15:03:00,93.536,93.561,93.535,93.561,190499998.0
2006-09-21 15:04:00,93.542,93.57,93.541,93.57,251299996.0
2006-09-21 15:05:00,93.562,93.575,93.535,93.561,205599997.0
2006-09-21 15:06:00,93.556,93.585,93.555,93.558,263799994.0
2006-09-21 15:07:00,93.558,93.583,93.549,93.563,130500001.0
2006-09-21 15:08:00,93.57,93.57,93.541,93.568,283300001.0
2006-09-21 15:09:00,93.545,93.566,93.535,93.545,176099997.0
2006-09-21 15:10:00,93.545,93.572,93.539,93.564,259900000.0
2006-09-21 15:11:00,93.558,93.579,93.545,93.555,182199998.0
2006-09-21 15:12:00,93.553,93.577,93.545,93.564,171799996.0
2006-09-21 15:13:00,93.558,93.58,93.545,93.58,252800001.0
2006-09-21 15:14:00,93.579,93.582,93.555,93.565,219799997.0
2006-09-21 15:15:00,93.569,93.599,93.566,93.59,264499997.0
2006-09-21 15:16:00,93.574,93.611,93.574,93.594,292399998.0
2006-09-21 15:17:00,93.589,93.589,93.55,93.57,343100003.0
2006-09-21 15:18:00,93.576,93.587,93.563,93.571,196900003.0
2006-09-21 15:19:00,93.599,93.614,93.571,93.579,287100001.0
2006-09-21 15:20:00,93.602,93.606,93.578,93.588,259800002.0
2006-09-21 15:21:00,93.585,93.602,93.572,93.597,234299999.0
2006-09-21 15:22:00,93.58,93.607,93.544,93.607,191700000.0
2006-09-21 15:23:00,93.585,93.593,93.563,93.563,394100000.0
2006-09-21 15:24:00,93.572,93.584,93.548,93.57,194400000.0
2006-09-21 15:25:00,93.572,93.58,93.558,93.565,133200003.0
2006-09-21 15:26:00,93.576,93.579,93.555,93.555,201799997.0
2006-09-21 15:27:00,93.554,93.587,93.554,93.587,286000002.0
2006-09-21 15:28:00,93.587,93.594,93.571,93.571,114099999.0
2006-09-21 15:29:00,93.582,93.595,93.565,93.575,147799998.0
2006-09-21 15:30:00,93.573,93.592,93.568,93.592,130900001.0
2006-09-21 15:31:00,93.6,93.607,93.581,93.595,236700003.0
2006-09-21 15:32:00,93.61,93.61,93.576,93.576,168100000.0
2006-09-21 15:33:00,93.594,93.61,93.587,93.6,146500000.0
2006-09-21 15:34:00,93.592,93.605,93.578,93.581,245999999.0
2006-09-21 15:35:00,93.595,93.603,93.568,93.568,169499997.0
2006-09-21 15:36:00,93.585,93.59,93.568,93.574,312399999.0
2006-09-21 15:37:00,93.581,93.59,93.563,93.573,153800000.0
2006-09-21 15:38:00,93.587,93.588,93.566,93.567,251300004.0
2006-09-21 15:39:00,93.567,93.584,93.56,93.56,341099997.0
2006-09-21 15:40:00,93.578,93.59,93.567,93.583,157099997.0
2006-09-21 15:41:00,93.56,93.581,93.553,93.555,308399999.0
2006-09-21 15:42:00,93.559,93.58,93.552,93.574,304699999.0
2006-09-21 15:43:00,93.579,93.586,93.565,93.578,119699998.0
2006-09-21 15:44:00,93.565,93.592,93.558,93.592,123800001.0
2006-09-21 15:45:00,93.574,93.58,93.556,93.563,245800002.0
2006-09-21 15:46:00,93.57,93.596,93.57,93.572,225000001.0
2006-09-21 15:47:00,93.571,93.589,93.556,93.569,211500000.0
2006-09-21 15:48:00,93.578,93.603,93.575,93.587,185000000.0
2006-09-21 15:49:00,93.588,93.588,93.553,93.553,245299996.0
2006-09-21 15:50:00,93.568,93.578,93.552,93.554,367299995.0
2006-09-21 15:51:00,93.573,93.587,93.562,93.563,338900002.0
2006-09-21 15:52:00,93.582,93.582,93.549,93.555,291800000.0
2006-09-21 15:53:00,93.551,93.581,93.551,93.566,192499999.0
2006-09-21 15:54:00,93.564,93.581,93.533,93.554,200199999.0
2006-09-21 15:55:00,93.564,93.577,93.557,93.577,98600000.0
2006-09-21 15:56:00,93.577,93.577,93.532,93.563,228600000.0
2006-09-21 15:57:00,93.55,93.575,93.55,93.572,201199997.0
2006-09-21 15:58:00,93.557,93.576,93.532,93.541,168000000.0
2006-09-21 15:59:00,93.534,93.563,93.514,93.528,281000000.0
2006-09-21 16:00:00,93.55,93.573,93.533,93.559,286499999.0
2006-09-21 16:01:00,93.578,93.586,93.556,93.56,245899999.0
2006-09-21 16:02:00,93.553,93.577,93.546,93.552,302200002.0
2006-09-21 16:03:00,93.568,93.572,93.554,93.572,115599999.0
2006-09-21 16:04:00,93.576,93.581,93.554,93.58,273000000.0
2006-09-21 16:05:00,93.538,93.568,93.532,93.562,110599998.0
2006-09-21 16:06:00,93.555,93.557,93.526,93.543,234700004.0
2006-09-21 16:07:00,93.545,93.545,93.508,93.51,127600002.0
2006-09-21 16:08:00,93.511,93.511,93.464,93.464,177299998.0
2006-09-21 16:09:00,93.452,93.467,93.425,93.425,246299996.0
2006-09-21 16:10:00,93.477,93.479,93.445,93.445,284099998.0
2006-09-21 16:11:00,93.413,93.442,93.411,93.425,208399998.0
2006-09-21 16:12:00,93.426,93.452,93.42,93.452,118799998.0
2006-09-21 16:13:00,93.398,93.457,93.398,93.457,185300004.0
2006-09-21 16:14:00,93.45,93.456,93.427,93.439,231999996.0
2006-09-21 16:15:00,93.442,93.461,93.435,93.448,234599997.0
2006-09-21 16:16:00,93.452,93.452,93.414,93.414,323400007.0
2006-09-21 16:17:00,93.408,93.431,93.362,93.391,181799999.0
2006-09-21 16:18:00,93.422,93.436,93.396,93.409,107900000.0
2006-09-21 16:19:00,93.391,93.408,93.364,93.38,140099998.0
2006-09-21 16:20:00,93.356,93.378,93.335,93.364,248999998.0
2006-09-21 16:21:00,93.356,93.38,93.342,93.365,297999999.0
2006-09-21 16:22:00,93.354,93.384,93.344,93.384,250000004.0
2006-09-21 16:23:00,93.39,93.39,93.359,93.363,260700000.0
2006-09-21 16:24:00,93.364,93.391,93.351,93.391,182999998.0
2006-09-21 16:25:00,93.408,93.413,93.393,93.394,121000000.0
2006-09-21 16:26:00,93.399,93.408,93.378,93.395,165299999.0
2006-09-21 16:27:00,93.395,93.408,93.376,93.397,364000002.0
2006-09-21 16:28:00,93.373,93.395,93.371,93.388,326899998.0
2006-09-21 16:29:00,93.385,93.401,93.364,93.364,237500001.0
2006-09-21 16:30:00,93.39,93.398,93.376,93.382,118499999.0
2006-09-21 16:31:00,93.392,93.392,93.359,93.376,213199997.0
2006-09-21 16:32:00,93.381,93.381,93.347,93.361,248900003.0
2006-09-21 16:33:00,93.385,93.395,93.364,93.379,335300005.0
2006-09-21 16:34:00,93.358,93.38,93.355,93.377,213200000.0
2006-09-21 16:35:00,93.358,93.383,93.353,93.372,304100000.0
2006-09-21 16:36:00,93.367,93.379,93.348,93.365,251899997.0
2006-09-21 16:37:00,93.371,93.381,93.348,93.359,368499997.0
2006-09-21 16:38:00,93.355,93.375,93.355,93.368,297399995.0
2006-09-21 16:39:00,93.361,93.395,93.346,93.377,197399999.0
2006-09-21 16:40:00,93.404,93.414,93.382,93.414,202699999.0
2006-09-21 16:41:00,93.396,93.415,93.368,93.386,129299999.0
2006-09-21 16:42:00,93.4,93.413,93.38,93.391,385500002.0
2006-09-21 16:43:00,93.391,93.398,93.359,93.372,282800004.0
2006-09-21 16:44:00,93.395,93.4,93.368,93.381,159999999.0
2006-09-21 16:45:00,93.381,93.4,93.365,93.4,271099998.0
2006-09-21 16:46:00,93.407,93.407,93.376,93.382,142699998.0
2006-09-21 16:47:00,93.393,93.403,93.349,93.363,213000000.0
2006-09-21 16:48:00,93.368,93.368,93.335,93.343,159200001.0
2006-09-21 16:49:00,93.346,93.36,93.328,93.332,244599999.0
2006-09-21 16:50:00,93.344,93.344,93.319,93.332,176500000.0
2006-09-21 16:51:00,93.333,93.365,93.321,93.348,166499999.0
2006-09-21 16:52:00,93.33,93.377,93.33,93.377,206399997.0
2006-09-21 16:53:00,93.385,93.385,93.349,93.356,276900002.0
2006-09-21 16:54:00,93.365,93.367,93.346,93.356,207700001.0
2006-09-21 16:55:00,93.357,93.366,93.326,93.326,196599998.0
2006-09-21 16:56:00,93.34,93.34,93.312,93.313,283600000.0
2006-09-21 16:57:00,93.345,93.348,93.326,93.336,177299999.0
2006-09-21 16:58:00,93.349,93.349,93.312,93.317,120799999.0
2006-09-21 16:59:00,93.291,93.311,93.285,93.298,223300000.0
2006-09-21 17:00:00,93.255,93.294,93.255,93.294,162999999.0
2006-09-21 17:01:00,93.308,93.317,93.272,93.302,145700000.0
2006-09-21 17:02:00,93.323,93.325,93.293,93.312,252399996.0
2006-09-21 17:03:00,93.312,93.351,93.31,93.337,297400000.0
2006-09-21 17:04:00,93.335,93.345,93.315,93.323,129200000.0
2006-09-21 17:05:00,93.34,93.354,93.31,93.326,281399999.0
2006-09-21 17:06:00,93.329,93.33,93.305,93.33,108799998.0
2006-09-21 17:07:00,93.335,93.335,93.311,93.314,134699999.0
2006-09-21 17:08:00,93.317,93.335,93.307,93.335,205999998.0
2006-09-21 17:09:00,93.331,93.338,93.308,93.328,219199998.0
2006-09-21 17:10:00,93.312,93.335,93.312,93.33,169600000.0
2006-09-21 17:11:00,93.312,93.331,93.304,93.33,323200001.0
2006-09-21 17:12:00,93.328,93.332,93.299,93.332,124999997.0
2006-09-21 17:13:00,93.326,93.341,93.292,93.327,180200000.0
2006-09-21 17:14:00,93.322,93.325,93.287,93.315,331799997.0
2006-09-21 17:15:00,93.301,93.324,93.301,93.313,193499997.0
2006-09-21 17:16:00,93.315,93.315,93.287,93.301,191099999.0
2006-09-21 17:17:00,93.295,93.318,93.284,93.318,198599999.0
2006-09-21 17:18:00,93.302,93.32,93.298,93.319,151100000.0
2006-09-21 17:19:00,93.31,93.316,93.284,93.284,257600000.0
2006-09-21 17:20:00,93.281,93.301,93.266,93.286,118800000.0
2006-09-21 17:21:00,93.305,93.307,93.278,93.278,131100004.0
2006-09-21 17:22:00,93.302,93.305,93.264,93.264,185000001.0
2006-09-21 17:23:00,93.292,93.292,93.252,93.267,113299999.0
2006-09-21 17:24:00,93.286,93.294,93.274,93.276,86600000.0
2006-09-21 17:25:00,93.283,93.303,93.274,93.288,257500001.0
2006-09-21 17:26:00,93.279,93.292,93.266,93.281,249300000.0
2006-09-21 17:27:00,93.271,93.288,93.263,93.28,186600001.0
2006-09-21 17:28:00,93.275,93.293,93.269,93.278,151299996.0
2006-09-21 17:29:00,93.299,93.311,93.28,93.293,228000000.0
2006-09-21 17:30:00,93.298,93.298,93.271,93.271,245700000.0
2006-09-21 17:31:00,93.263,93.283,93.259,93.274,174700001.0
2006-09-21 17:32:00,93.279,93.279,93.245,93.261,390299996.0
2006-09-21 17:33:00,93.258,93.274,93.225,93.239,229699999.0
2006-09-21 17:34:00,93.223,93.247,93.187,93.203,211600001.0
2006-09-21 17:35:00,93.215,93.215,93.151,93.151,284600002.0
2006-09-21 17:36:00,93.175,93.191,93.163,93.176,245600000.0
2006-09-21 17:37:00,93.185,93.185,93.151,93.163,168699999.0
2006-09-21 17:38:00,93.197,93.205,93.173,93.173,338600001.0
2006-09-21 17:39:00,93.184,93.21,93.18,93.189,231999999.0
2006-09-21 17:40:00,93.216,93.229,93.201,93.217,215400000.0
2006-09-21 17:41:00,93.211,93.222,93.195,93.221,291199998.0
2006-09-21 17:42:00,93.217,93.233,93.205,93.216,143399999.0
2006-09-21 17:43:00,93.203,93.226,93.176,93.181,265899997.0
2006-09-21 17:44:00,93.18,93.18,93.152,93.162,292700001.0
2006-09-21 17:45:00,93.178,93.179,93.16,93.161,237099999.0
2006-09-21 17:46:00,93.173,93.173,93.138,93.17,274799997.0
2006-09-21 17:47:00,93.18,93.187,93.165,93.168,335600004.0
2006-09-21 17:48:00,93.154,93.189,93.154,93.162,135199999.0
2006-09-21 17:49:00,93.16,93.166,93.128,93.128,241599996.0
2006-09-21 17:50:00,93.126,93.153,93.122,93.15,253899998.0
2006-09-21 17:51:00,93.134,93.14,93.108,93.123,193900000.0
2006-09-21 17:52:00,93.145,93.189,93.145,93.189,265400003.0
2006-09-21 17:53:00,93.177,93.219,93.177,93.217,289499997.0
2006-09-21 17:54:00,93.224,93.246,93.207,93.246,341199999.0
2006-09-21 17:55:00,93.258,93.262,93.237,93.242,172700000.0
2006-09-21 17:56:00,93.257,93.258,93.232,93.232,239900001.0
2006-09-21 17:57:00,93.253,93.256,93.225,93.226,307200004.0
2006-09-21 17:58:00,93.233,93.25,93.221,93.239,281099997.0
2006-09-21 17:59:00,93.219,93.238,93.211,93.223,153800000.0
2006-09-21 18:00:00,93.237,93.282,93.224,93.231,160699998.0
2006-09-21 18:01:00,93.199,93.248,93.194,93.24,2031599992.0
2006-09-21 18:02:00,93.24,93.37,93.24,93.37,2118100000.0
2006-09-21 18:03:00,93.36,93.39,93.36,93.39,2118100000.0
2006-09-21 18:04:00,93.4,93.44,93.39,93.4,2118100000.0
2006-09-21 18:05:00,93.41,93.43,93.41,93.42,2118100000.0
2006-09-21 18:06:00,93.43,93.43,93.43,93.43,2118100000.0
2006-09-21 18:07:00,93.44,93.44,93.42,93.43,2118100000.0
2006-09-21 18:08:00,93.44,93.45,93.43,93.45,2118100000.0
2006-09-21 18:09:00,93.403,93.442,93.372,93.426,2118100000.0
2006-09-21 18:10:00,93.446,93.458,93.42,93.429,1690499995.0
2006-09-21 18:11:00,93.424,93.459,93.406,93.422,1230599996.0
2006-09-21 18:12:00,93.44,93.466,93.425,93.453,1181099998.0
2006-09-21 18:13:00,93.448,93.467,93.413,93.442,1954300005.0
2006-09-21 18:14:00,93.46,93.51,93.46,93.51,1201899985.0
2006-09-21 18:15:00,93.52,93.56,93.52,93.56,1201899985.0
2006-09-21 18:16:00,93.55,93.62,93.54,93.59,1201899985.0
2006-09-21 18:17:00,93.573,93.619,93.57,93.606,1201899985.0
2006-09-21 18:18:00,93.607,93.607,93.566,93.579,1048099991.0
2006-09-21 18:19:00,93.59,93.59,93.57,93.57,2076799996.0
2006-09-21 18:20:00,93.548,93.576,93.525,93.562,2076799996.0
2006-09-21 18:21:00,93.548,93.575,93.516,93.575,1963999991.0
2006-09-21 18:22:00,93.564,93.584,93.541,93.572,1491699992.0
2006-09-21 18:23:00,93.56,93.56,93.56,93.56,1963399988.0
2006-09-21 18:24:00,93.55,93.56,93.55,93.56,1963399988.0
2006-09-21 18:25:00,93.583,93.589,93.548,93.554,1963399988.0
2006-09-21 18:26:00,93.565,93.58,93.534,93.578,1974399996.0
2006-09-21 18:27:00,93.563,93.597,93.563,93.589,1288800007.0
2006-09-21 18:28:00,93.584,93.604,93.568,93.595,1382299992.0
2006-09-21 18:29:00,93.574,93.596,93.552,93.596,1178300001.0
2006-09-21 18:30:00,93.583,93.598,93.565,93.589,959899998.0
2006-09-21 18:31:00,93.581,93.586,93.543,93.562,1453700011.0
2006-09-21 18:32:00,93.565,93.565,93.503,93.512,2016599998.0
2006-09-21 18:33:00,93.51,93.51,93.49,93.51,2054699998.0
2006-09-21 18:34:00,93.523,93.555,93.508,93.539,2054699998.0
2006-09-21 18:35:00,93.566,93.613,93.56,93.571,1616099988.0
2006-09-21 18:36:00,93.585,93.623,93.585,93.599,768899993.0
2006-09-21 18:37:00,93.594,93.619,93.573,93.602,837499989.0
2006-09-21 18:38:00,93.593,93.624,93.577,93.601,854199996.0
2006-09-21 18:39:00,93.613,93.63,93.597,93.612,930799999.0
2006-09-21 18:40:00,93.611,93.617,93.564,93.577,1800899994.0
2006-09-21 18:41:00,93.575,93.583,93.551,93.563,931999998.0
2006-09-21 18:42:00,93.579,93.632,93.579,93.61,1655799994.0
2006-09-21 18:43:00,93.61,93.61,93.556,93.573,320300001.0
2006-09-21 18:44:00,93.586,93.597,93.568,93.568,1029699996.0
2006-09-21 18:45:00,93.59,93.601,93.569,93.58,796199987.0
2006-09-21 18:46:00,93.579,93.598,93.561,93.582,768800000.0
2006-09-21 18:47:00,93.586,93.592,93.572,93.576,196899999.0
2006-09-21 18:48:00,93.583,93.599,93.558,93.58,562799995.0
2006-09-21 18:49:00,93.583,93.583,93.539,93.554,739900001.0
2006-09-21 18:50:00,93.55,93.589,93.55,93.576,938099997.0
2006-09-21 18:51:00,93.56,93.592,93.559,93.574,1336899993.0
2006-09-21 18:52:00,93.576,93.579,93.54,93.549,1222399994.0
2006-09-21 18:53:00,93.576,93.576,93.537,93.556,1529000003.0
2006-09-21 18:54:00,93.57,93.583,93.55,93.55,1385599995.0
2006-09-21 18:55:00,93.547,93.563,93.53,93.554,1600799994.0
2006-09-21 18:56:00,93.541,93.565,93.538,93.55,310199997.0
2006-09-21 18:57:00,93.537,93.561,93.537,93.555,520099996.0
2006-09-21 18:58:00,93.537,93.581,93.537,93.546,1137700001.0
2006-09-21 18:59:00,93.558,93.588,93.555,93.583,1242500001.0
2006-09-21 19:00:00,93.58,93.58,93.554,93.554,260000005.0
2006-09-21 19:01:00,93.556,93.578,93.54,93.574,428999998.0
2006-09-21 19:02:00,93.575,93.58,93.56,93.56,182200000.0
2006-09-21 19:03:00,93.567,93.592,93.567,93.571,522299993.0
2006-09-21 19:04:00,93.567,93.59,93.55,93.575,418399998.0
2006-09-21 19:05:00,93.551,93.569,93.539,93.562,354899998.0
2006-09-21 19:06:00,93.564,93.564,93.536,93.537,936899998.0
2006-09-21 19:07:00,93.555,93.567,93.533,93.533,1201799996.0
2006-09-21 19:08:00,93.549,93.56,93.532,93.533,1611199985.0
2006-09-21 19:09:00,93.555,93.579,93.538,93.543,1024300007.0
2006-09-21 19:10:00,93.547,93.561,93.535,93.554,208599998.0
2006-09-21 19:11:00,93.547,93.571,93.542,93.555,479499996.0
2006-09-21 19:12:00,93.545,93.563,93.53,93.549,311499997.0
2006-09-21 19:13:00,93.543,93.562,93.531,93.551,502000003.0
2006-09-21 19:14:00,93.539,93.56,93.53,93.55,334399998.0
2006-09-21 19:15:00,93.53,93.548,93.518,93.535,1125100000.0
2006-09-21 19:16:00,93.524,93.535,93.509,93.523,364599999.0
2006-09-21 19:17:00,93.543,93.56,93.521,93.534,778599997.0
2006-09-21 19:18:00,93.533,93.559,93.524,93.542,498599997.0
2006-09-21 19:19:00,93.516,93.582,93.516,93.569,1339700003.0
2006-09-21 19:20:00,93.581,93.595,93.548,93.595,711099995.0
2006-09-21 19:21:00,93.581,93.593,93.565,93.57,795199999.0
2006-09-21 19:22:00,93.582,93.594,93.572,93.572,158099997.0
2006-09-21 19:23:00,93.581,93.605,93.57,93.59,1645899998.0
2006-09-21 19:24:00,93.595,93.625,93.583,93.603,617699997.0
2006-09-21 19:25:00,93.581,93.599,93.566,93.592,1043999999.0
2006-09-21 19:26:00,93.593,93.613,93.571,93.574,2076699992.0
2006-09-21 19:27:00,93.602,93.602,93.555,93.568,1403099998.0
2006-09-21 19:28:00,93.567,93.592,93.563,93.59,1104899990.0
2006-09-21 19:29:00,93.568,93.586,93.55,93.569,304399994.0
2006-09-21 19:30:00,93.574,93.588,93.555,93.576,1252799991.0
2006-09-21 19:31:00,93.563,93.563,93.535,93.547,509599996.0
2006-09-21 19:32:00,93.558,93.574,93.548,93.566,1077899993.0
2006-09-21 19:33:00,93.549,93.571,93.547,93.567,690399994.0
2006-09-21 19:34:00,93.563,93.596,93.552,93.582,912799994.0
2006-09-21 19:35:00,93.552,93.585,93.537,93.575,1029799998.0
2006-09-21 19:36:00,93.559,93.578,93.55,93.575,704299997.0
2006-09-21 19:37:00,93.583,93.588,93.563,93.563,174100002.0
2006-09-21 19:38:00,93.571,93.577,93.537,93.537,832600006.0
2006-09-21 19:39:00,93.533,93.568,93.527,93.56,817699994.0
2006-09-21 19:40:00,93.546,93.571,93.531,93.541,1099199991.0
2006-09-21 19:41:00,93.563,93.587,93.544,93.556,1309999995.0
2006-09-21 19:42:00,93.575,93.603,93.558,93.603,1042999997.0
2006-09-21 19:43:00,93.589,93.621,93.589,93.621,553999993.0
2006-09-21 19:44:00,93.605,93.611,93.576,93.577,868399997.0
2006-09-21 19:45:00,93.573,93.61,93.573,93.609,381099996.0
2006-09-21 19:46:00,93.584,93.609,93.569,93.59,654900002.0
2006-09-21 19:47:00,93.591,93.591,93.562,93.578,409799999.0
2006-09-21 19:48:00,93.558,93.583,93.54,93.577,1107999990.0
2006-09-21 19:49:00,93.576,93.594,93.563,93.593,669999994.0
2006-09-21 19:50:00,93.59,93.593,93.562,93.582,369099998.0
2006-09-21 19:51:00,93.58,93.594,93.558,93.571,434099997.0
2006-09-21 19:52:00,93.575,93.6,93.575,93.593,464500002.0
2006-09-21 19:53:00,93.596,93.609,93.579,93.591,730800000.0
2006-09-21 19:54:00,93.58,93.603,93.572,93.595,831199997.0
2006-09-21 19:55:00,93.571,93.603,93.546,93.557,293599999.0
2006-09-21 19:56:00,93.537,93.554,93.515,93.536,528500001.0
2006-09-21 19:57:00,93.538,93.554,93.52,93.537,629200003.0
2006-09-21 19:58:00,93.534,93.544,93.515,93.524,1007199986.0
2006-09-21 19:59:00,93.53,93.557,93.53,93.543,984600004.0
2006-09-21 20:00:00,93.546,93.553,93.531,93.533,338600002.0
2006-09-21 20:01:00,93.541,93.556,93.519,93.529,505799997.0
2006-09-21 20:02:00,93.518,93.518,93.469,93.469,620999994.0
2006-09-21 20:03:00,93.453,93.48,93.442,93.459,458400001.0
2006-09-21 20:04:00,93.467,93.529,93.459,93.529,506300000.0
2006-09-21 20:05:00,93.521,93.535,93.504,93.526,371100003.0
2006-09-21 20:06:00,93.52,93.524,93.478,93.478,765500001.0
2006-09-21 20:07:00,93.507,93.507,93.481,93.487,531599992.0
2006-09-21 20:08:00,93.5,93.502,93.476,93.49,780799997.0
2006-09-21 20:09:00,93.49,93.5,93.456,93.465,419200000.0
2006-09-21 20:10:00,93.478,93.503,93.474,93.486,649199996.0
2006-09-21 20:11:00,93.478,93.487,93.447,93.465,1138800000.0
2006-09-21 20:12:00,93.478,93.495,93.455,93.475,1607599991.0
2006-09-21 20:13:00,93.508,93.541,93.5,93.523,962999997.0
2006-09-21 20:14:00,93.522,93.548,93.508,93.548,545799999.0
2006-09-21 20:15:00,93.545,93.573,93.542,93.57,1056600004.0
2006-09-21 20:16:00,93.561,93.591,93.55,93.577,1314099998.0
2006-09-21 20:17:00,93.556,93.602,93.556,93.586,259899999.0
2006-09-21 20:18:00,93.594,93.597,93.568,93.568,240500000.0
2006-09-21 20:19:00,93.595,93.601,93.568,93.583,1639300000.0
2006-09-21 20:20:00,93.58,93.598,93.566,93.594,1245899992.0
2006-09-21 20:21:00,93.574,93.597,93.574,93.593,554399997.0
2006-09-21 20:22:00,93.579,93.59,93.561,93.571,872299992.0
2006-09-21 20:23:00,93.571,93.586,93.56,93.583,919999998.0
2006-09-21 20:24:00,93.585,93.59,93.569,93.574,690300003.0
2006-09-21 20:25:00,93.581,93.608,93.574,93.591,743999996.0
2006-09-21 20:26:00,93.589,93.589,93.557,93.557,521699997.0
2006-09-21 20:27:00,93.567,93.58,93.539,93.552,1066299994.0
2006-09-21 20:28:00,93.579,93.588,93.547,93.569,1940499991.0
2006-09-21 20:29:00,93.59,93.6,93.59,93.6,1767499980.0
2006-09-21 20:30:00,93.59,93.6,93.59,93.6,1767499980.0
2006-09-21 20:31:00,93.601,93.615,93.578,93.608,1767499980.0
2006-09-21 20:32:00,93.593,93.606,93.574,93.587,2116999996.0
2006-09-21 20:33:00,93.578,93.589,93.549,93.583,636800000.0
2006-09-21 20:34:00,93.583,93.596,93.553,93.557,211299999.0
2006-09-21 20:35:00,93.563,93.567,93.537,93.537,608000000.0
2006-09-21 20:36:00,93.565,93.575,93.539,93.56,572900002.0
2006-09-21 20:37:00,93.551,93.575,93.541,93.561,331399998.0
2006-09-21 20:38:00,93.546,93.579,93.532,93.571,1465899978.0
2006-09-21 20:39:00,93.55,93.579,93.545,93.565,1073499994.0
2006-09-21 20:40:00,93.565,93.577,93.541,93.564,1654999999.0
2006-09-21 20:41:00,93.554,93.577,93.549,93.565,881800000.0
2006-09-21 20:42:00,93.575,93.58,93.536,93.536,877599997.0
2006-09-21 20:43:00,93.558,93.57,93.533,93.55,618599992.0
2006-09-21 20:44:00,93.573,93.588,93.557,93.568,1329300000.0
2006-09-21 20:45:00,93.564,93.603,93.561,93.58,1035300005.0
2006-09-21 20:46:00,93.56,93.584,93.55,93.584,565599997.0
2006-09-21 20:47:00,93.594,93.623,93.578,93.59,1290599997.0
2006-09-21 20:48:00,93.58,93.626,93.57,93.589,721700004.0
2006-09-21 20:49:00,93.609,93.614,93.578,93.605,788800000.0
2006-09-21 20:50:00,93.582,93.609,93.573,93.592,961299998.0
2006-09-21 20:51:00,93.583,93.612,93.578,93.604,650999997.0
2006-09-21 20:52:00,93.582,93.619,93.571,93.619,678199995.0
2006-09-21 20:53:00,93.61,93.628,93.598,93.628,1359800003.0
2006-09-21 20:54:00,93.627,93.633,93.605,93.612,442100000.0
2006-09-21 20:55:00,93.614,93.614,93.564,93.6,1000199998.0
2006-09-21 20:56:00,93.58,93.602,93.57,93.588,1091399992.0
2006-09-21 20:57:00,93.591,93.594,93.569,93.576,1180099999.0
2006-09-21 20:58:00,93.58,93.59,93.58,93.58,2066699990.0
2006-09-21 20:59:00,93.574,93.583,93.528,93.554,2066699990.0
2006-09-21 21:00:00,93.56,93.57,93.54,93.54,714399997.0
2006-09-21 21:01:00,93.55,93.55,93.54,93.54,714399997.0
2006-09-21 21:02:00,93.545,93.553,93.525,93.535,714399997.0
2006-09-21 21:03:00,93.543,93.556,93.527,93.542,751199999.0
2006-09-21 21:04:00,93.544,93.548,93.521,93.53,393999997.0
2006-09-21 21:05:00,93.527,93.568,93.527,93.56,261699999.0
2006-09-21 21:06:00,93.551,93.562,93.534,93.548,647400000.0
2006-09-21 21:07:00,93.556,93.565,93.539,93.551,718399998.0
2006-09-21 21:08:00,93.54,93.567,93.524,93.561,587200005.0
2006-09-21 21:09:00,93.565,93.575,93.552,93.553,296700000.0
2006-09-21 21:10:00,93.557,93.574,93.538,93.549,467900000.0
2006-09-21 21:11:00,93.552,93.552,93.528,93.53,486599998.0
2006-09-21 21:12:00,93.54,93.55,93.504,93.536,434100000.0
2006-09-21 21:13:00,93.538,93.57,93.523,93.542,1024899996.0
2006-09-21 21:14:00,93.553,93.564,93.528,93.539,914200007.0
2006-09-21 21:15:00,93.533,93.547,93.516,93.542,932000009.0
2006-09-21 21:16:00,93.542,93.544,93.512,93.52,702700000.0
2006-09-21 21:17:00,93.533,93.554,93.507,93.543,1248100006.0
2006-09-21 21:18:00,93.545,93.552,93.521,93.535,659199995.0
2006-09-21 21:19:00,93.552,93.584,93.538,93.574,1180599999.0
2006-09-21 21:20:00,93.57,93.57,93.525,93.525,1721099997.0
2006-09-21 21:21:00,93.537,93.538,93.499,93.518,2000599987.0
2006-09-21 21:22:00,93.527,93.555,93.511,93.538,1390599991.0
2006-09-21 21:23:00,93.54,93.543,93.504,93.535,916900002.0
2006-09-21 21:24:00,93.539,93.543,93.51,93.526,881999995.0
2006-09-21 21:25:00,93.539,93.552,93.522,93.532,1479599996.0
2006-09-21 21:26:00,93.547,93.547,93.512,93.512,470500004.0
2006-09-21 21:27:00,93.515,93.534,93.503,93.517,456699998.0
2006-09-21 21:28:00,93.53,93.53,93.504,93.512,262099998.0
2006-09-21 21:29:00,93.538,93.547,93.507,93.525,641699994.0
2006-09-21 21:30:00,93.537,93.553,93.531,93.545,462899999.0
2006-09-21 21:31:00,93.532,93.557,93.527,93.557,319699998.0
2006-09-21 21:32:00,93.568,93.581,93.544,93.564,1486099990.0
2006-09-21 21:33:00,93.557,93.581,93.557,93.575,268100000.0
2006-09-21 21:34:00,93.587,93.615,93.569,93.59,511400001.0
2006-09-21 21:35:00,93.597,93.612,93.572,93.596,451000000.0
2006-09-21 21:36:00,93.578,93.606,93.578,93.599,201299997.0
2006-09-21 21:37:00,93.576,93.614,93.576,93.614,490799996.0
2006-09-21 21:38:00,93.602,93.626,93.602,93.617,439799993.0
2006-09-21 21:39:00,93.597,93.636,93.597,93.636,234400000.0
2006-09-21 21:40:00,93.628,93.653,93.605,93.621,267800002.0
2006-09-21 21:41:00,93.632,93.638,93.606,93.606,295200001.0
2006-09-21 21:42:00,93.613,93.629,93.576,93.592,647600000.0
2006-09-21 21:43:00,93.597,93.597,93.56,93.574,596799999.0
2006-09-21 21:44:00,93.585,93.59,93.554,93.575,1387599993.0
2006-09-21 21:45:00,93.581,93.581,93.538,93.553,947899999.0
2006-09-21 21:46:00,93.583,93.597,93.564,93.564,453599999.0
2006-09-21 21:47:00,93.574,93.604,93.574,93.602,682399996.0
2006-09-21 21:48:00,93.592,93.606,93.573,93.585,279100000.0
2006-09-21 21:49:00,93.584,93.606,93.564,93.59,733500001.0
2006-09-21 21:50:00,93.596,93.604,93.583,93.592,126100000.0
2006-09-21 21:51:00,93.601,93.605,93.569,93.573,247000001.0
2006-09-21 21:52:00,93.572,93.604,93.572,93.594,557599995.0
2006-09-21 21:53:00,93.596,93.596,93.571,93.571,351400001.0
2006-09-21 21:54:00,93.578,93.592,93.566,93.582,138399998.0
2006-09-21 21:55:00,93.583,93.603,93.583,93.601,215499999.0
2006-09-21 21:56:00,93.591,93.6,93.572,93.588,541499997.0
2006-09-21 21:57:00,93.59,93.59,93.57,93.57,164699999.0
2006-09-21 21:58:00,93.599,93.601,93.59,93.594,156800006.0
2006-09-21 21:59:00,93.585,93.596,93.545,93.569,668600005.0
2006-09-21 22:00:00,93.565,93.565,93.523,93.535,542999999.0
2006-09-21 22:01:00,93.547,93.555,93.512,93.542,753999996.0
2006-09-21 22:02:00,93.547,93.579,93.547,93.573,1211599998.0
2006-09-21 22:03:00,93.573,93.584,93.558,93.565,342799999.0
2006-09-21 22:04:00,93.571,93.581,93.538,93.561,612099993.0
2006-09-21 22:05:00,93.555,93.575,93.541,93.574,200299996.0
2006-09-21 22:06:00,93.553,93.572,93.542,93.56,143200002.0
2006-09-21 22:07:00,93.563,93.57,93.545,93.548,230900000.0
2006-09-21 22:08:00,93.554,93.567,93.532,93.55,288600002.0
2006-09-21 22:09:00,93.563,93.563,93.539,93.539,436999998.0
2006-09-21 22:10:00,93.561,93.561,93.522,93.522,108499997.0
2006-09-21 22:11:00,93.542,93.56,93.529,93.545,466200001.0
2006-09-21 22:12:00,93.523,93.552,93.517,93.536,478599993.0
2006-09-21 22:13:00,93.538,93.543,93.511,93.527,433099998.0
2006-09-21 22:14:00,93.547,93.552,93.532,93.533,169899999.0
2006-09-21 22:15:00,93.545,93.55,93.527,93.527,629699999.0
2006-09-21 22:16:00,93.542,93.547,93.519,93.519,344299999.0
2006-09-21 22:17:00,93.543,93.559,93.529,93.543,164100000.0
2006-09-21 22:18:00,93.531,93.554,93.531,93.551,200299998.0
2006-09-21 22:19:00,93.551,93.551,93.525,93.525,240700000.0
2006-09-21 22:20:00,93.543,93.552,93.527,93.54,196299999.0
2006-09-21 22:21:00,93.546,93.564,93.534,93.543,178400003.0
2006-09-21 22:22:00,93.55,93.563,93.541,93.561,309099997.0
2006-09-21 22:23:00,93.543,93.562,93.543,93.558,132099998.0
2006-09-21 22:24:00,93.543,93.561,93.536,93.555,323599999.0
2006-09-21 22:25:00,93.564,93.567,93.547,93.552,234199999.0
2006-09-21 22:26:00,93.55,93.552,93.531,93.534,55599999.0
2006-09-21 22:27:00,93.54,93.555,93.509,93.55,861800001.0
2006-09-21 22:28:00,93.556,93.579,93.543,93.55,280399996.0
2006-09-21 22:29:00,93.554,93.57,93.53,93.555,250099998.0
2006-09-21 22:30:00,93.552,93.577,93.545,93.577,341699994.0
2006-09-21 22:31:00,93.556,93.573,93.553,93.573,173199999.0
2006-09-21 22:32:00,93.538,93.566,93.535,93.557,286800004.0
2006-09-21 22:33:00,93.565,93.573,93.549,93.551,395399999.0
2006-09-21 22:34:00,93.549,93.569,93.53,93.567,519399995.0
2006-09-21 22:35:00,93.562,93.577,93.554,93.567,159399999.0
2006-09-21 22:36:00,93.549,93.566,93.525,93.553,407299998.0
2006-09-21 22:37:00,93.525,93.545,93.513,93.534,122399998.0
2006-09-21 22:38:00,93.533,93.533,93.505,93.505,218999998.0
2006-09-21 22:39:00,93.503,93.52,93.493,93.515,324900000.0
2006-09-21 22:40:00,93.52,93.52,93.481,93.481,233700000.0
2006-09-21 22:41:00,93.483,93.51,93.483,93.505,279300001.0
2006-09-21 22:42:00,93.515,93.522,93.487,93.487,235800000.0
2006-09-21 22:43:00,93.492,93.521,93.479,93.503,612499996.0
2006-09-21 22:44:00,93.496,93.523,93.493,93.511,423499999.0
2006-09-21 22:45:00,93.495,93.516,93.472,93.51,393400001.0
2006-09-21 22:46:00,93.502,93.526,93.495,93.524,379699995.0
2006-09-21 22:47:00,93.525,93.533,93.509,93.516,330600005.0
2006-09-21 22:48:00,93.527,93.559,93.512,93.543,692699998.0
2006-09-21 22:49:00,93.563,93.576,93.543,93.551,484399999.0
2006-09-21 22:50:00,93.562,93.575,93.55,93.57,215400004.0
2006-09-21 22:51:00,93.572,93.59,93.555,93.571,793899998.0
2006-09-21 22:52:00,93.587,93.605,93.587,93.603,106499999.0
2006-09-21 22:53:00,93.593,93.608,93.539,93.589,341099999.0
2006-09-21 22:54:00,93.572,93.628,93.572,93.628,234999997.0
2006-09-21 22:55:00,93.622,93.645,93.615,93.633,359100001.0
2006-09-21 22:56:00,93.608,93.631,93.607,93.63,194800002.0
2006-09-21 22:57:00,93.65,93.653,93.608,93.616,381500001.0
2006-09-21 22:58:00,93.632,93.65,93.615,93.65,151099999.0
2006-09-21 22:59:00,93.62,93.62,93.52,93.527,288199998.0
2006-09-21 23:00:00,93.603,93.609,93.585,93.59,193500001.0
2006-09-21 23:01:00,93.6,93.6,93.564,93.564,197400002.0
2006-09-21 23:02:00,93.577,93.59,93.568,93.589,209099996.0
2006-09-21 23:03:00,93.575,93.598,93.559,93.586,198900000.0
2006-09-21 23:04:00,93.562,93.573,93.541,93.549,57400000.0
2006-09-21 23:05:00,93.571,93.591,93.565,93.58,129100000.0
2006-09-21 23:06:00,93.559,93.592,93.559,93.592,173900003.0
2006-09-21 23:07:00,93.59,93.595,93.569,93.575,234300000.0
2006-09-21 23:08:00,93.576,93.588,93.564,93.569,303200001.0
2006-09-21 23:09:00,93.564,93.587,93.557,93.57,276600005.0
2006-09-21 23:10:00,93.555,93.581,93.553,93.581,219399999.0
2006-09-21 23:11:00,93.567,93.585,93.553,93.581,288100001.0
2006-09-21 23:12:00,93.57,93.603,93.56,93.603,193700001.0
2006-09-21 23:13:00,93.582,93.611,93.574,93.593,205100003.0
2006-09-21 23:14:00,93.617,93.617,93.557,93.557,287200000.0
2006-09-21 23:15:00,93.566,93.583,93.545,93.568,259600000.0
2006-09-21 23:16:00,93.582,93.607,93.564,93.574,274999999.0
2006-09-21 23:17:00,93.56,93.588,93.55,93.567,260199996.0
2006-09-21 23:18:00,93.563,93.577,93.557,93.558,116099998.0
2006-09-21 23:19:00,93.565,93.594,93.563,93.573,176399999.0
2006-09-21 23:20:00,93.57,93.587,93.561,93.585,213899999.0
2006-09-21 23:21:00,93.562,93.586,93.56,93.586,206099995.0
2006-09-21 23:22:00,93.589,93.594,93.568,93.568,184099999.0
2006-09-21 23:23:00,93.586,93.599,93.577,93.593,187999999.0
2006-09-21 23:24:00,93.595,93.596,93.565,93.565,359199998.0
2006-09-21 23:25:00,93.582,93.596,93.572,93.579,162199995.0
2006-09-21 23:26:00,93.583,93.6,93.569,93.591,133300000.0
2006-09-21 23:27:00,93.581,93.603,93.555,93.586,311100000.0
2006-09-21 23:28:00,93.6,93.61,93.58,93.594,242600003.0
2006-09-21 23:29:00,93.6,93.629,93.593,93.626,328299994.0
2006-09-21 23:30:00,93.632,93.632,93.588,93.592,229799996.0
2006-09-21 23:31:00,93.603,93.623,93.603,93.623,198900000.0
2006-09-21 23:32:00,93.615,93.62,93.599,93.602,162000000.0
2006-09-21 23:33:00,93.61,93.62,93.59,93.607,224699999.0
2006-09-21 23:34:00,93.607,93.62,93.588,93.617,277700001.0
2006-09-21 23:35:00,93.623,93.631,93.584,93.604,421500001.0
2006-09-21 23:36:00,93.627,93.627,93.602,93.602,68999999.0
2006-09-21 23:37:00,93.612,93.626,93.601,93.613,189100000.0
2006-09-21 23:38:00,93.615,93.615,93.591,93.6,294600001.0
2006-09-21 23:39:00,93.62,93.62,93.591,93.594,197700000.0
2006-09-21 23:40:00,93.613,93.616,93.588,93.59,193700001.0
2006-09-21 23:41:00,93.612,93.632,93.602,93.62,131099998.0
2006-09-21 23:42:00,93.609,93.639,93.604,93.622,226399999.0
2006-09-21 23:43:00,93.626,93.639,93.614,93.617,245800001.0
2006-09-21 23:44:00,93.613,93.639,93.598,93.618,308900000.0
2006-09-21 23:45:00,93.613,93.647,93.604,93.614,315099997.0
2006-09-21 23:46:00,93.614,93.643,93.607,93.621,69500000.0
2006-09-21 23:47:00,93.618,93.639,93.607,93.614,181300000.0
2006-09-21 23:48:00,93.611,93.619,93.596,93.605,255900006.0
2006-09-21 23:49:00,93.601,93.621,93.598,93.604,167000001.0
2006-09-21 23:50:00,93.602,93.636,93.602,93.632,192699998.0
2006-09-21 23:51:00,93.624,93.653,93.615,93.626,222299996.0
2006-09-21 23:52:00,93.642,93.642,93.619,93.619,113799999.0
2006-09-21 23:53:00,93.606,93.62,93.6,93.615,207900000.0
2006-09-21 23:54:00,93.602,93.618,93.591,93.612,218499997.0
2006-09-21 23:55:00,93.612,93.637,93.601,93.618,158400001.0
2006-09-21 23:56:00,93.642,93.644,93.614,93.614,197400000.0
2006-09-21 23:57:00,93.627,93.645,93.615,93.632,62000000.0
2006-09-21 23:58:00,93.629,93.644,93.623,93.637,140100000.0
2006-09-21 23:59:00,93.625,93.645,93.619,93.619,242800002.0
2006-09-22 00:00:00,93.622,93.622,93.599,93.621,268100000.0
2006-09-22 00:01:00,93.59,93.626,93.59,93.612,164899998.0
2006-09-22 00:02:00,93.622,93.628,93.603,93.607,186600002.0
2006-09-22 00:03:00,93.613,93.627,93.599,93.614,216199999.0
2006-09-22 00:04:00,93.598,93.625,93.598,93.625,112199998.0
2006-09-22 00:05:00,93.627,93.627,93.592,93.603,296399999.0
2006-09-22 00:06:00,93.592,93.615,93.591,93.614,297299993.0
2006-09-22 00:07:00,93.589,93.621,93.589,93.621,245599999.0
2006-09-22 00:08:00,93.613,93.624,93.595,93.614,328199994.0
2006-09-22 00:09:00,93.61,93.614,93.57,93.57,279399998.0
2006-09-22 00:10:00,93.604,93.632,93.599,93.603,321099999.0
2006-09-22 00:11:00,93.601,93.617,93.594,93.61,103300001.0
2006-09-22 00:12:00,93.611,93.626,93.573,93.59,276000006.0
2006-09-22 00:13:00,93.6,93.618,93.589,93.594,113200000.0
2006-09-22 00:14:00,93.606,93.617,93.576,93.586,197000003.0
2006-09-22 00:15:00,93.595,93.615,93.584,93.593,215099998.0
2006-09-22 00:16:00,93.594,93.617,93.589,93.603,262400000.0
2006-09-22 00:17:00,93.61,93.613,93.584,93.584,191099998.0
2006-09-22 00:18:00,93.608,93.609,93.585,93.609,175399999.0
2006-09-22 00:19:00,93.597,93.618,93.594,93.605,159299999.0
2006-09-22 00:20:00,93.591,93.591,93.558,93.558,254599997.0
2006-09-22 00:21:00,93.57,93.57,93.546,93.548,128899997.0
2006-09-22 00:22:00,93.559,93.579,93.556,93.557,151800000.0
2006-09-22 00:23:00,93.546,93.578,93.546,93.578,164799999.0
2006-09-22 00:24:00,93.582,93.582,93.535,93.539,182399998.0
2006-09-22 00:25:00,93.559,93.571,93.546,93.558,143999999.0
2006-09-22 00:26:00,93.553,93.556,93.53,93.53,259800000.0
2006-09-22 00:27:00,93.547,93.554,93.531,93.533,236800005.0
2006-09-22 00:28:00,93.535,93.562,93.535,93.545,205799998.0
2006-09-22 00:29:00,93.565,93.565,93.535,93.558,183199998.0
2006-09-22 00:30:00,93.551,93.562,93.526,93.546,125699998.0
2006-09-22 00:31:00,93.552,93.563,93.545,93.552,65200001.0
2006-09-22 00:32:00,93.557,93.565,93.54,93.557,250600004.0
2006-09-22 00:33:00,93.564,93.573,93.546,93.558,139200000.0
2006-09-22 00:34:00,93.568,93.577,93.521,93.521,167499999.0
2006-09-22 00:35:00,93.552,93.561,93.534,93.55,216999998.0
2006-09-22 00:36:00,93.561,93.569,93.539,93.569,302900000.0
2006-09-22 00:37:00,93.556,93.566,93.54,93.542,237899999.0
2006-09-22 00:38:00,93.543,93.56,93.536,93.539,305700000.0
2006-09-22 00:39:00,93.535,93.559,93.532,93.558,246099997.0
2006-09-22 00:40:00,93.565,93.57,93.534,93.55,250800000.0
2006-09-22 00:41:00,93.574,93.597,93.563,93.584,188100005.0
2006-09-22 00:42:00,93.571,93.591,93.56,93.57,292800002.0
2006-09-22 00:43:00,93.572,93.581,93.551,93.565,248099995.0
2006-09-22 00:44:00,93.578,93.578,93.53,93.53,141999999.0
2006-09-22 00:45:00,93.528,93.558,93.528,93.555,151400000.0
2006-09-22 00:46:00,93.57,93.578,93.557,93.563,223000003.0
2006-09-22 00:47:00,93.555,93.579,93.543,93.573,348100001.0
2006-09-22 00:48:00,93.571,93.571,93.546,93.546,264399996.0
2006-09-22 00:49:00,93.568,93.588,93.564,93.575,258099999.0
2006-09-22 00:50:00,93.556,93.582,93.556,93.57,280100002.0
2006-09-22 00:51:00,93.59,93.597,93.56,93.584,348600000.0
2006-09-22 00:52:00,93.596,93.597,93.569,93.578,257999999.0
2006-09-22 00:53:00,93.587,93.601,93.573,93.59,308999999.0
2006-09-22 00:54:00,93.593,93.605,93.582,93.585,142899998.0
2006-09-22 00:55:00,93.585,93.612,93.579,93.612,252099999.0
2006-09-22 00:56:00,93.598,93.606,93.579,93.591,228299999.0
2006-09-22 00:57:00,93.597,93.613,93.587,93.613,260300000.0
2006-09-22 00:58:00,93.59,93.611,93.587,93.61,159800000.0
2006-09-22 00:59:00,93.607,93.625,93.593,93.625,230999999.0
2006-09-22 01:00:00,93.613,93.613,93.583,93.592,217800000.0
2006-09-22 01:01:00,93.611,93.628,93.595,93.626,265800001.0
2006-09-22 01:02:00,93.611,93.63,93.582,93.61,193500000.0
2006-09-22 01:03:00,93.604,93.623,93.599,93.617,74400000.0
2006-09-22 01:04:00,93.589,93.611,93.578,93.591,177100000.0
2006-09-22 01:05:00,93.602,93.602,93.581,93.583,74599998.0
2006-09-22 01:06:00,93.592,93.604,93.574,93.581,410900002.0
2006-09-22 01:07:00,93.599,93.617,93.588,93.588,447600003.0
2006-09-22 01:08:00,93.618,93.632,93.597,93.602,134300003.0
2006-09-22 01:09:00,93.592,93.613,93.582,93.6,135599999.0
2006-09-22 01:10:00,93.615,93.622,93.603,93.603,201200001.0
2006-09-22 01:11:00,93.618,93.636,93.596,93.621,143499999.0
2006-09-22 01:12:00,93.635,93.643,93.611,93.629,224699999.0
2006-09-22 01:13:00,93.622,93.636,93.601,93.623,115599997.0
2006-09-22 01:14:00,93.609,93.634,93.602,93.622,306100002.0
2006-09-22 01:15:00,93.632,93.632,93.606,93.61,251300001.0
2006-09-22 01:16:00,93.611,93.625,93.593,93.61,268300001.0
2006-09-22 01:17:00,93.604,93.604,93.578,93.58,154199999.0
2006-09-22 01:18:00,93.592,93.599,93.576,93.58,268300001.0
2006-09-22 01:19:00,93.596,93.605,93.583,93.588,117799999.0
2006-09-22 01:20:00,93.6,93.613,93.582,93.587,200499999.0
2006-09-22 01:21:00,93.598,93.62,93.59,93.604,200700003.0
2006-09-22 01:22:00,93.598,93.622,93.598,93.61,127499997.0
2006-09-22 01:23:00,93.611,93.619,93.585,93.602,260499997.0
2006-09-22 01:24:00,93.599,93.599,93.557,93.557,168600005.0
2006-09-22 01:25:00,93.579,93.6,93.561,93.58,129500000.0
2006-09-22 01:26:00,93.606,93.614,93.581,93.592,131699999.0
2006-09-22 01:27:00,93.585,93.607,93.583,93.607,249000000.0
2006-09-22 01:28:00,93.591,93.61,93.587,93.59,343799999.0
2006-09-22 01:29:00,93.579,93.622,93.579,93.615,247999999.0
2006-09-22 01:30:00,93.614,93.622,93.591,93.605,140400001.0
2006-09-22 01:31:00,93.593,93.625,93.593,93.625,230399995.0
2006-09-22 01:32:00,93.607,93.637,93.604,93.637,201299999.0
2006-09-22 01:33:00,93.616,93.631,93.614,93.629,31899999.0
2006-09-22 01:34:00,93.617,93.644,93.615,93.635,408600003.0
2006-09-22 01:35:00,93.635,93.64,93.62,93.628,255999997.0
2006-09-22 01:36:00,93.635,93.65,93.623,93.642,199299996.0
2006-09-22 01:37:00,93.632,93.646,93.619,93.645,238899995.0
2006-09-22 01:38:00,93.652,93.652,93.621,93.634,200400000.0
2006-09-22 01:39:00,93.637,93.658,93.637,93.654,217000000.0
2006-09-22 01:40:00,93.649,93.656,93.632,93.632,188100003.0
2006-09-22 01:41:00,93.628,93.657,93.628,93.657,231300002.0
2006-09-22 01:42:00,93.63,93.65,93.613,93.632,63900000.0
2006-09-22 01:43:00,93.637,93.643,93.618,93.618,203000001.0
2006-09-22 01:44:00,93.626,93.637,93.612,93.624,90599999.0
2006-09-22 01:45:00,93.642,93.644,93.617,93.636,258100003.0
2006-09-22 01:46:00,93.618,93.652,93.617,93.651,263100000.0
2006-09-22 01:47:00,93.637,93.647,93.62,93.628,90000001.0
2006-09-22 01:48:00,93.647,93.652,93.615,93.642,243199994.0
2006-09-22 01:49:00,93.624,93.652,93.62,93.645,198400003.0
2006-09-22 01:50:00,93.636,93.651,93.609,93.609,261300001.0
2006-09-22 01:51:00,93.624,93.633,93.609,93.626,180600003.0
2006-09-22 01:52:00,93.627,93.635,93.613,93.618,239300000.0
2006-09-22 01:53:00,93.638,93.649,93.618,93.621,224300001.0
2006-09-22 01:54:00,93.644,93.646,93.625,93.625,338299998.0
2006-09-22 01:55:00,93.621,93.636,93.609,93.632,249199998.0
2006-09-22 01:56:00,93.63,93.649,93.613,93.645,378300007.0
2006-09-22 01:57:00,93.647,93.655,93.629,93.632,263900001.0
2006-09-22 01:58:00,93.658,93.672,93.646,93.657,385699996.0
2006-09-22 01:59:00,93.655,93.668,93.639,93.668,197699999.0
2006-09-22 02:00:00,93.665,93.67,93.65,93.65,171599998.0
2006-09-22 02:01:00,93.67,93.69,93.661,93.676,266799999.0
2006-09-22 02:02:00,93.675,93.683,93.65,93.681,277900003.0
2006-09-22 02:03:00,93.685,93.693,93.66,93.66,262900003.0
2006-09-22 02:04:00,93.68,93.68,93.655,93.666,131799997.0
2006-09-22 02:05:00,93.675,93.685,93.66,93.672,145100001.0
2006-09-22 02:06:00,93.682,93.705,93.672,93.676,207399998.0
2006-09-22 02:07:00,93.671,93.693,93.653,93.67,155200001.0
2006-09-22 02:08:00,93.66,93.67,93.643,93.656,268199998.0
2006-09-22 02:09:00,93.642,93.659,93.635,93.646,264099997.0
2006-09-22 02:10:00,93.647,93.651,93.618,93.631,226600001.0
2006-09-22 02:11:00,93.627,93.652,93.614,93.625,163899997.0
2006-09-22 02:12:00,93.639,93.661,93.636,93.636,334099999.0
2006-09-22 02:13:00,93.652,93.652,93.626,93.631,148499999.0
2006-09-22 02:14:00,93.654,93.671,93.632,93.643,254200001.0
2006-09-22 02:15:00,93.636,93.656,93.633,93.646,376699999.0
2006-09-22 02:16:00,93.613,93.634,93.611,93.625,211900000.0
2006-09-22 02:17:00,93.613,93.625,93.597,93.625,175699997.0
2006-09-22 02:18:00,93.63,93.63,93.601,93.607,182499998.0
2006-09-22 02:19:00,93.593,93.614,93.586,93.603,235400000.0
2006-09-22 02:20:00,93.608,93.615,93.595,93.602,89500000.0
2006-09-22 02:21:00,93.601,93.601,93.581,93.581,142500001.0
2006-09-22 02:22:00,93.593,93.598,93.569,93.586,218800001.0
2006-09-22 02:23:00,93.598,93.606,93.575,93.593,211000000.0
2006-09-22 02:24:00,93.599,93.613,93.585,93.602,211399997.0
2006-09-22 02:25:00,93.607,93.607,93.575,93.583,143899997.0
2006-09-22 02:26:00,93.619,93.62,93.591,93.591,120100001.0
2006-09-22 02:27:00,93.621,93.631,93.603,93.618,290700003.0
2006-09-22 02:28:00,93.597,93.615,93.59,93.595,193199999.0
2006-09-22 02:29:00,93.61,93.637,93.597,93.618,216899997.0
2006-09-22 02:30:00,93.615,93.621,93.593,93.601,305000001.0
2006-09-22 02:31:00,93.617,93.617,93.586,93.586,292200004.0
2006-09-22 02:32:00,93.591,93.611,93.576,93.597,304300001.0
2006-09-22 02:33:00,93.587,93.608,93.584,93.596,231699997.0
2006-09-22 02:34:00,93.557,93.605,93.557,93.597,277999996.0
2006-09-22 02:35:00,93.6,93.609,93.58,93.583,259099997.0
2006-09-22 02:36:00,93.598,93.606,93.579,93.584,195499998.0
2006-09-22 02:37:00,93.586,93.588,93.557,93.574,256399999.0
2006-09-22 02:38:00,93.585,93.585,93.554,93.554,187999998.0
2006-09-22 02:39:00,93.571,93.587,93.557,93.571,209000000.0
2006-09-22 02:40:00,93.566,93.588,93.566,93.584,229500000.0
2006-09-22 02:41:00,93.587,93.587,93.557,93.569,421499999.0
2006-09-22 02:42:00,93.57,93.594,93.557,93.575,346900005.0
2006-09-22 02:43:00,93.573,93.588,93.551,93.579,202099998.0
2006-09-22 02:44:00,93.585,93.594,93.572,93.575,289899997.0
2006-09-22 02:45:00,93.561,93.596,93.561,93.596,175900001.0
2006-09-22 02:46:00,93.582,93.597,93.565,93.583,156499999.0
2006-09-22 02:47:00,93.581,93.592,93.561,93.579,203000000.0
2006-09-22 02:48:00,93.577,93.588,93.562,93.583,206299997.0
2006-09-22 02:49:00,93.572,93.595,93.563,93.595,212299999.0
2006-09-22 02:50:00,93.601,93.618,93.581,93.616,312899998.0
2006-09-22 02:51:00,93.62,93.62,93.595,93.595,160899999.0
2006-09-22 02:52:00,93.594,93.626,93.594,93.609,289400000.0
2006-09-22 02:53:00,93.589,93.62,93.589,93.62,84200000.0
2006-09-22 02:54:00,93.602,93.637,93.598,93.637,166999996.0
2006-09-22 02:55:00,93.62,93.635,93.607,93.623,179399998.0
2006-09-22 02:56:00,93.634,93.64,93.612,93.613,329799997.0
2006-09-22 02:57:00,93.614,93.647,93.614,93.647,121500000.0
2006-09-22 02:58:00,93.627,93.647,93.619,93.633,293199998.0
2006-09-22 02:59:00,93.619,93.638,93.615,93.627,267799998.0
2006-09-22 03:00:00,93.601,93.63,93.587,93.623,311400000.0
2006-09-22 03:01:00,93.617,93.639,93.598,93.621,181800000.0
2006-09-22 03:02:00,93.645,93.647,93.622,93.645,248200000.0
2006-09-22 03:03:00,93.653,93.656,93.619,93.626,246499995.0
2006-09-22 03:04:00,93.634,93.66,93.629,93.653,265599997.0
2006-09-22 03:05:00,93.652,93.664,93.641,93.655,244800000.0
2006-09-22 03:06:00,93.649,93.671,93.645,93.646,93100001.0
2006-09-22 03:07:00,93.663,93.675,93.649,93.665,145700000.0
2006-09-22 03:08:00,93.658,93.678,93.652,93.665,290999994.0
2006-09-22 03:09:00,93.653,93.679,93.653,93.67,140299997.0
2006-09-22 03:10:00,93.665,93.673,93.645,93.655,267599995.0
2006-09-22 03:11:00,93.652,93.67,93.642,93.67,183299999.0
2006-09-22 03:12:00,93.673,93.687,93.657,93.664,165599999.0
2006-09-22 03:13:00,93.66,93.679,93.656,93.673,291600000.0
2006-09-22 03:14:00,93.657,93.676,93.654,93.662,245500001.0
2006-09-22 03:15:00,93.667,93.668,93.648,93.648,32499999.0
2006-09-22 03:16:00,93.665,93.696,93.665,93.678,139899998.0
2006-09-22 03:17:00,93.673,93.673,93.659,93.659,101400003.0
2006-09-22 03:18:00,93.633,93.656,93.613,93.629,251899999.0
2006-09-22 03:19:00,93.643,93.667,93.629,93.647,185799997.0
2006-09-22 03:20:00,93.662,93.694,93.662,93.675,173700000.0
2006-09-22 03:21:00,93.698,93.707,93.677,93.68,344399994.0
2006-09-22 03:22:00,93.688,93.706,93.678,93.696,324500000.0
2006-09-22 03:23:00,93.697,93.704,93.676,93.687,221500003.0
2006-09-22 03:24:00,93.674,93.691,93.663,93.678,181099998.0
2006-09-22 03:25:00,93.68,93.681,93.654,93.663,377400000.0
2006-09-22 03:26:00,93.676,93.688,93.667,93.683,185799999.0
2006-09-22 03:27:00,93.685,93.69,93.666,93.678,119000000.0
2006-09-22 03:28:00,93.689,93.691,93.675,93.675,103100000.0
2006-09-22 03:29:00,93.684,93.705,93.675,93.675,117500001.0
2006-09-22 03:30:00,93.687,93.706,93.676,93.693,206400002.0
2006-09-22 03:31:00,93.686,93.698,93.673,93.69,210399997.0
2006-09-22 03:32:00,93.697,93.697,93.666,93.69,363900000.0
2006-09-22 03:33:00,93.692,93.698,93.673,93.673,331699997.0
2006-09-22 03:34:00,93.676,93.693,93.67,93.688,160699999.0
2006-09-22 03:35:00,93.683,93.701,93.669,93.683,336900004.0
2006-09-22 03:36:00,93.705,93.705,93.682,93.684,261099999.0
2006-09-22 03:37:00,93.695,93.7,93.67,93.67,255999996.0
2006-09-22 03:38:00,93.667,93.702,93.667,93.702,114099999.0
2006-09-22 03:39:00,93.681,93.712,93.669,93.69,128400003.0
2006-09-22 03:40:00,93.679,93.715,93.679,93.705,179499999.0
2006-09-22 03:41:00,93.708,93.708,93.686,93.686,30299999.0
2006-09-22 03:42:00,93.675,93.693,93.666,93.687,259100000.0
2006-09-22 03:43:00,93.674,93.688,93.655,93.668,179600001.0
2006-09-22 03:44:00,93.672,93.68,93.616,93.667,313400001.0
2006-09-22 03:45:00,93.665,93.677,93.649,93.663,198800000.0
2006-09-22 03:46:00,93.67,93.674,93.649,93.657,312700001.0
2006-09-22 03:47:00,93.684,93.692,93.67,93.67,233399999.0
2006-09-22 03:48:00,93.675,93.69,93.658,93.678,254500000.0
2006-09-22 03:49:00,93.692,93.698,93.671,93.685,314999998.0
2006-09-22 03:50:00,93.682,93.705,93.674,93.684,229099994.0
2006-09-22 03:51:00,93.681,93.694,93.653,93.669,201799999.0
2006-09-22 03:52:00,93.675,93.685,93.661,93.671,285499998.0
2006-09-22 03:53:00,93.67,93.672,93.649,93.656,235500002.0
2006-09-22 03:54:00,93.675,93.68,93.662,93.662,259299996.0
2006-09-22 03:55:00,93.662,93.678,93.662,93.678,54800000.0
2006-09-22 03:56:00,93.671,93.68,93.661,93.68,112200001.0
2006-09-22 03:57:00,93.68,93.693,93.671,93.671,139399999.0
2006-09-22 03:58:00,93.658,93.679,93.647,93.663,169899999.0
2006-09-22 03:59:00,93.665,93.682,93.646,93.667,129500001.0
2006-09-22 04:00:00,93.646,93.673,93.646,93.647,157999999.0
2006-09-22 04:01:00,93.672,93.676,93.661,93.664,220600003.0
2006-09-22 04:02:00,93.656,93.656,93.638,93.656,11200000.0
2006-09-22 04:03:00,93.657,93.668,93.647,93.647,208299999.0
2006-09-22 04:04:00,93.65,93.667,93.637,93.665,221600000.0
2006-09-22 04:05:00,93.664,93.668,93.645,93.645,213899999.0
2006-09-22 04:06:00,93.624,93.67,93.624,93.664,177200003.0
2006-09-22 04:07:00,93.653,93.691,93.653,93.668,225699999.0
2006-09-22 04:08:00,93.666,93.686,93.661,93.672,161399999.0
2006-09-22 04:09:00,93.667,93.687,93.654,93.673,399499997.0
2006-09-22 04:10:00,93.685,93.69,93.665,93.678,305200005.0
2006-09-22 04:11:00,93.68,93.681,93.654,93.661,138399999.0
2006-09-22 04:12:00,93.671,93.695,93.671,93.695,164799996.0
2006-09-22 04:13:00,93.693,93.702,93.683,93.689,159300001.0
2006-09-22 04:14:00,93.695,93.703,93.68,93.686,126400002.0
2006-09-22 04:15:00,93.686,93.701,93.685,93.695,203100001.0
2006-09-22 04:16:00,93.687,93.696,93.671,93.671,288900004.0
2006-09-22 04:17:00,93.688,93.696,93.676,93.676,165800002.0
2006-09-22 04:18:00,93.662,93.688,93.658,93.684,245400000.0
2006-09-22 04:19:00,93.67,93.685,93.67,93.685,61799999.0
2006-09-22 04:20:00,93.651,93.69,93.651,93.685,357800001.0
2006-09-22 04:21:00,93.688,93.688,93.661,93.661,129099998.0
2006-09-22 04:22:00,93.672,93.693,93.667,93.669,192500000.0
2006-09-22 04:23:00,93.687,93.698,93.67,93.67,327099993.0
2006-09-22 04:24:00,93.683,93.686,93.666,93.666,189500002.0
2006-09-22 04:25:00,93.673,93.69,93.662,93.685,203500003.0
2006-09-22 04:26:00,93.685,93.685,93.67,93.67,38300000.0
2006-09-22 04:27:00,93.681,93.694,93.663,93.678,162199995.0
2006-09-22 04:28:00,93.691,93.702,93.682,93.694,173700000.0
2006-09-22 04:29:00,93.695,93.695,93.668,93.668,45300002.0
2006-09-22 04:30:00,93.677,93.677,93.656,93.67,116000000.0
2006-09-22 04:31:00,93.665,93.683,93.652,93.659,209599998.0
2006-09-22 04:32:00,93.665,93.681,93.658,93.677,212199996.0
2006-09-22 04:33:00,93.67,93.678,93.655,93.66,199300002.0
2006-09-22 04:34:00,93.667,93.685,93.655,93.683,121700001.0
2006-09-22 04:35:00,93.683,93.688,93.668,93.676,110600001.0
2006-09-22 04:36:00,93.681,93.681,93.664,93.664,19100000.0
2006-09-22 04:37:00,93.675,93.68,93.66,93.665,90399998.0
2006-09-22 04:38:00,93.675,93.683,93.661,93.667,174000000.0
2006-09-22 04:39:00,93.693,93.693,93.648,93.648,305199999.0
2006-09-22 04:40:00,93.679,93.681,93.664,93.666,58400000.0
2006-09-22 04:41:00,93.669,93.69,93.663,93.69,124699999.0
2006-09-22 04:42:00,93.693,93.696,93.669,93.67,309400002.0
2006-09-22 04:43:00,93.682,93.682,93.661,93.661,121599998.0
2006-09-22 04:44:00,93.674,93.686,93.67,93.683,142000000.0
2006-09-22 04:45:00,93.675,93.688,93.665,93.678,169200005.0
2006-09-22 04:46:00,93.681,93.688,93.662,93.667,304099996.0
2006-09-22 04:47:00,93.666,93.685,93.66,93.678,184699998.0
2006-09-22 04:48:00,93.689,93.692,93.668,93.692,217599997.0
2006-09-22 04:49:00,93.702,93.702,93.673,93.678,262200003.0
2006-09-22 04:50:00,93.698,93.705,93.677,93.681,270100000.0
2006-09-22 04:51:00,93.693,93.702,93.675,93.675,115299998.0
2006-09-22 04:52:00,93.692,93.704,93.674,93.699,227099995.0
2006-09-22 04:53:00,93.687,93.706,93.682,93.702,257299997.0
2006-09-22 04:54:00,93.71,93.71,93.685,93.686,168600001.0
2006-09-22 04:55:00,93.687,93.704,93.687,93.704,61799999.0
2006-09-22 04:56:00,93.68,93.707,93.673,93.693,202000000.0
2006-09-22 04:57:00,93.688,93.705,93.683,93.698,147300002.0
2006-09-22 04:58:00,93.693,93.704,93.687,93.701,30100000.0
2006-09-22 04:59:00,93.701,93.701,93.668,93.691,194100003.0
2006-09-22 05:00:00,93.681,93.712,93.681,93.712,261799996.0
2006-09-22 05:01:00,93.695,93.71,93.672,93.695,110000000.0
2006-09-22 05:02:00,93.701,93.707,93.661,93.685,143200000.0
2006-09-22 05:03:00,93.715,93.715,93.691,93.7,255699997.0
2006-09-22 05:04:00,93.703,93.706,93.678,93.687,227799999.0
2006-09-22 05:05:00,93.687,93.715,93.687,93.71,240199997.0
2006-09-22 05:06:00,93.705,93.705,93.679,93.705,284099998.0
2006-09-22 05:07:00,93.694,93.709,93.692,93.709,71400001.0
2006-09-22 05:08:00,93.695,93.709,93.679,93.685,211399997.0
2006-09-22 05:09:00,93.707,93.707,93.666,93.679,271399999.0
2006-09-22 05:10:00,93.697,93.706,93.675,93.687,200000001.0
2006-09-22 05:11:00,93.693,93.707,93.68,93.687,103399999.0
2006-09-22 05:12:00,93.696,93.717,93.688,93.712,169599998.0
2006-09-22 05:13:00,93.707,93.719,93.694,93.707,83400001.0
2006-09-22 05:14:00,93.69,93.71,93.69,93.71,177200000.0
2006-09-22 05:15:00,93.699,93.71,93.686,93.705,222599998.0
2006-09-22 05:16:00,93.7,93.715,93.7,93.71,148500000.0
2006-09-22 05:17:00,93.699,93.706,93.687,93.693,71600000.0
2006-09-22 05:18:00,93.715,93.715,93.683,93.69,422999999.0
2006-09-22 05:19:00,93.708,93.708,93.691,93.691,48600001.0
2006-09-22 05:20:00,93.71,93.71,93.697,93.697,31699999.0
2006-09-22 05:21:00,93.707,93.707,93.676,93.676,187599999.0
2006-09-22 05:22:00,93.669,93.7,93.669,93.671,95900001.0
2006-09-22 05:23:00,93.674,93.7,93.672,93.676,169600000.0
2006-09-22 05:24:00,93.68,93.686,93.662,93.672,196199998.0
2006-09-22 05:25:00,93.687,93.687,93.652,93.673,375500005.0
2006-09-22 05:26:00,93.675,93.684,93.649,93.68,277500000.0
2006-09-22 05:27:00,93.672,93.686,93.664,93.677,137000000.0
2006-09-22 05:28:00,93.662,93.679,93.656,93.678,276200000.0
2006-09-22 05:29:00,93.668,93.69,93.667,93.667,154900000.0
2006-09-22 05:30:00,93.688,93.707,93.678,93.682,193000002.0
2006-09-22 05:31:00,93.675,93.691,93.675,93.689,60600000.0
2006-09-22 05:32:00,93.67,93.69,93.67,93.685,190799997.0
2006-09-22 05:33:00,93.672,93.697,93.672,93.685,162300000.0
2006-09-22 05:34:00,93.691,93.691,93.663,93.664,336799999.0
2006-09-22 05:35:00,93.683,93.699,93.679,93.688,195099999.0
2006-09-22 05:36:00,93.694,93.694,93.674,93.693,160300001.0
2006-09-22 05:37:00,93.673,93.694,93.67,93.674,370899999.0
2006-09-22 05:38:00,93.697,93.701,93.681,93.69,261799996.0
2006-09-22 05:39:00,93.696,93.706,93.676,93.68,281000006.0
2006-09-22 05:40:00,93.699,93.702,93.678,93.682,261900000.0
2006-09-22 05:41:00,93.68,93.695,93.68,93.695,18300000.0
2006-09-22 05:42:00,93.675,93.691,93.675,93.689,21600000.0
2006-09-22 05:43:00,93.68,93.698,93.669,93.698,175400002.0
2006-09-22 05:44:00,93.674,93.7,93.674,93.692,143600000.0
2006-09-22 05:45:00,93.682,93.684,93.663,93.674,64400000.0
2006-09-22 05:46:00,93.667,93.685,93.66,93.66,224199995.0
2006-09-22 05:47:00,93.642,93.671,93.609,93.668,224099999.0
2006-09-22 05:48:00,93.668,93.668,93.642,93.642,96299999.0
2006-09-22 05:49:00,93.657,93.67,93.644,93.662,255799995.0
2006-09-22 05:50:00,93.643,93.665,93.641,93.655,176400000.0
2006-09-22 05:51:00,93.67,93.675,93.643,93.667,377000003.0
2006-09-22 05:52:00,93.644,93.67,93.644,93.665,266000000.0
2006-09-22 05:53:00,93.664,93.687,93.663,93.687,194399998.0
2006-09-22 05:54:00,93.684,93.684,93.665,93.665,187299998.0
2006-09-22 05:55:00,93.665,93.675,93.64,93.655,223899999.0
2006-09-22 05:56:00,93.682,93.688,93.663,93.688,86400001.0
2006-09-22 05:57:00,93.683,93.686,93.666,93.668,235100001.0
2006-09-22 05:58:00,93.666,93.683,93.659,93.679,121699997.0
2006-09-22 05:59:00,93.666,93.683,93.661,93.674,143700000.0
2006-09-22 06:00:00,93.656,93.683,93.652,93.683,236100000.0
2006-09-22 06:01:00,93.648,93.67,93.64,93.67,188899997.0
2006-09-22 06:02:00,93.654,93.671,93.649,93.65,323700003.0
2006-09-22 06:03:00,93.652,93.678,93.652,93.668,197099997.0
2006-09-22 06:04:00,93.659,93.687,93.637,93.664,112599999.0
2006-09-22 06:05:00,93.672,93.677,93.647,93.647,313199995.0
2006-09-22 06:06:00,93.654,93.671,93.642,93.667,335899995.0
2006-09-22 06:07:00,93.661,93.667,93.647,93.652,210299999.0
2006-09-22 06:08:00,93.667,93.667,93.641,93.653,184500000.0
2006-09-22 06:09:00,93.665,93.675,93.65,93.667,260600003.0
2006-09-22 06:10:00,93.647,93.668,93.639,93.66,251800002.0
2006-09-22 06:11:00,93.663,93.67,93.63,93.655,129999999.0
2006-09-22 06:12:00,93.647,93.671,93.647,93.671,119600000.0
2006-09-22 06:13:00,93.655,93.671,93.655,93.669,90899998.0
2006-09-22 06:14:00,93.652,93.67,93.652,93.653,145600002.0
2006-09-22 06:15:00,93.659,93.668,93.64,93.648,199099997.0
2006-09-22 06:16:00,93.643,93.669,93.643,93.669,41700000.0
2006-09-22 06:17:00,93.64,93.668,93.64,93.662,218900000.0
2006-09-22 06:18:00,93.662,93.663,93.638,93.646,168799999.0
2006-09-22 06:19:00,93.668,93.668,93.644,93.644,66200000.0
2006-09-22 06:20:00,93.665,93.676,93.665,93.676,58000000.0
2006-09-22 06:21:00,93.673,93.673,93.65,93.65,77600000.0
2006-09-22 06:22:00,93.671,93.678,93.651,93.656,156300000.0
2006-09-22 06:23:00,93.661,93.676,93.656,93.676,175300001.0
2006-09-22 06:24:00,93.673,93.673,93.65,93.65,77600001.0
2006-09-22 06:25:00,93.636,93.67,93.636,93.665,301199999.0
2006-09-22 06:26:00,93.667,93.67,93.655,93.659,61699998.0
2006-09-22 06:27:00,93.65,93.67,93.65,93.665,284499999.0
2006-09-22 06:28:00,93.673,93.677,93.64,93.64,227199998.0
2006-09-22 06:29:00,93.662,93.669,93.651,93.651,49299998.0
2006-09-22 06:30:00,93.675,93.68,93.655,93.667,140499999.0
2006-09-22 06:31:00,93.674,93.674,93.614,93.634,180099997.0
2006-09-22 06:32:00,93.67,93.67,93.65,93.65,52100000.0
2006-09-22 06:33:00,93.658,93.68,93.65,93.68,182199998.0
2006-09-22 06:34:00,93.657,93.673,93.655,93.673,213600000.0
2006-09-22 06:35:00,93.688,93.692,93.653,93.67,220700001.0
2006-09-22 06:36:00,93.661,93.68,93.66,93.675,251999999.0
2006-09-22 06:37:00,93.681,93.689,93.66,93.66,268800001.0
2006-09-22 06:38:00,93.656,93.675,93.644,93.665,73900000.0
2006-09-22 06:39:00,93.664,93.681,93.664,93.681,108000002.0
2006-09-22 06:40:00,93.683,93.689,93.667,93.678,217200003.0
2006-09-22 06:41:00,93.672,93.692,93.665,93.677,100100000.0
2006-09-22 06:42:00,93.67,93.68,93.653,93.655,339300006.0
2006-09-22 06:43:00,93.677,93.678,93.646,93.646,267499999.0
2006-09-22 06:44:00,93.655,93.676,93.649,93.649,193399998.0
2006-09-22 06:45:00,93.673,93.684,93.655,93.667,228299997.0
2006-09-22 06:46:00,93.673,93.673,93.642,93.642,190599995.0
2006-09-22 06:47:00,93.644,93.653,93.624,93.647,151000002.0
2006-09-22 06:48:00,93.656,93.656,93.633,93.633,67499999.0
2006-09-22 06:49:00,93.641,93.652,93.623,93.643,280600000.0
2006-09-22 06:50:00,93.627,93.653,93.627,93.646,286500000.0
2006-09-22 06:51:00,93.645,93.661,93.631,93.651,184800001.0
2006-09-22 06:52:00,93.639,93.662,93.63,93.655,268200006.0
2006-09-22 06:53:00,93.666,93.666,93.639,93.643,189199999.0
2006-09-22 06:54:00,93.636,93.654,93.626,93.647,149499998.0
2006-09-22 06:55:00,93.652,93.655,93.636,93.636,187200000.0
2006-09-22 06:56:00,93.635,93.654,93.62,93.646,160600001.0
2006-09-22 06:57:00,93.647,93.647,93.624,93.627,176699999.0
2006-09-22 06:58:00,93.647,93.653,93.617,93.643,363400005.0
2006-09-22 06:59:00,93.631,93.653,93.628,93.641,152899998.0
2006-09-22 07:00:00,93.619,93.635,93.61,93.63,181499999.0
2006-09-22 07:01:00,93.622,93.636,93.607,93.627,311499999.0
2006-09-22 07:02:00,93.622,93.627,93.603,93.605,231099999.0
2006-09-22 07:03:00,93.626,93.636,93.6,93.618,226500000.0
2006-09-22 07:04:00,93.613,93.636,93.611,93.632,198000000.0
2006-09-22 07:05:00,93.611,93.634,93.61,93.625,180799999.0
2006-09-22 07:06:00,93.625,93.625,93.61,93.61,44199999.0
2006-09-22 07:07:00,93.626,93.634,93.603,93.614,310899999.0
2006-09-22 07:08:00,93.621,93.621,93.588,93.588,192600002.0
2006-09-22 07:09:00,93.603,93.618,93.588,93.61,295499994.0
2006-09-22 07:10:00,93.608,93.616,93.587,93.607,268899997.0
2006-09-22 07:11:00,93.6,93.606,93.583,93.6,204699998.0
2006-09-22 07:12:00,93.598,93.619,93.584,93.587,180999999.0
2006-09-22 07:13:00,93.6,93.619,93.591,93.613,214500002.0
2006-09-22 07:14:00,93.613,93.62,93.599,93.6,425399998.0
2006-09-22 07:15:00,93.613,93.635,93.603,93.632,185900000.0
2006-09-22 07:16:00,93.611,93.645,93.611,93.64,240399998.0
2006-09-22 07:17:00,93.632,93.64,93.614,93.62,231500000.0
2006-09-22 07:18:00,93.637,93.637,93.619,93.619,61100000.0
2006-09-22 07:19:00,93.61,93.634,93.61,93.624,173799999.0
2006-09-22 07:20:00,93.617,93.617,93.587,93.588,267500003.0
2006-09-22 07:21:00,93.614,93.614,93.597,93.597,37800001.0
2006-09-22 07:22:00,93.603,93.619,93.597,93.616,56900000.0
2006-09-22 07:23:00,93.612,93.625,93.6,93.624,245399998.0
2006-09-22 07:24:00,93.616,93.627,93.601,93.615,290199993.0
2006-09-22 07:25:00,93.622,93.622,93.601,93.601,157499999.0
2006-09-22 07:26:00,93.608,93.62,93.584,93.62,163900000.0
2006-09-22 07:27:00,93.591,93.621,93.591,93.615,167400000.0
2006-09-22 07:28:00,93.615,93.622,93.599,93.602,163899998.0
2006-09-22 07:29:00,93.603,93.625,93.6,93.615,213300004.0
2006-09-22 07:30:00,93.614,93.627,93.606,93.606,187800004.0
2006-09-22 07:31:00,93.616,93.646,93.616,93.627,256500001.0
2006-09-22 07:32:00,93.64,93.64,93.62,93.62,144499998.0
2006-09-22 07:33:00,93.632,93.643,93.599,93.628,141099998.0
2006-09-22 07:34:00,93.611,93.639,93.611,93.627,111299999.0
2006-09-22 07:35:00,93.626,93.636,93.608,93.622,294599998.0
2006-09-22 07:36:00,93.618,93.646,93.616,93.626,223200003.0
2006-09-22 07:37:00,93.642,93.661,93.636,93.643,255599999.0
2006-09-22 07:38:00,93.636,93.646,93.616,93.627,138299998.0
2006-09-22 07:39:00,93.632,93.654,93.624,93.637,280699999.0
2006-09-22 07:40:00,93.633,93.641,93.616,93.641,169100000.0
2006-09-22 07:41:00,93.645,93.645,93.619,93.629,194499999.0
2006-09-22 07:42:00,93.635,93.646,93.613,93.623,256599997.0
2006-09-22 07:43:00,93.612,93.646,93.611,93.646,348499996.0
2006-09-22 07:44:00,93.655,93.671,93.646,93.659,171800000.0
2006-09-22 07:45:00,93.637,93.672,93.637,93.66,246800003.0
2006-09-22 07:46:00,93.649,93.649,93.606,93.622,195200001.0
2006-09-22 07:47:00,93.637,93.658,93.636,93.657,162699999.0
2006-09-22 07:48:00,93.646,93.663,93.638,93.638,129599999.0
2006-09-22 07:49:00,93.639,93.639,93.614,93.616,242400000.0
2006-09-22 07:50:00,93.622,93.641,93.616,93.628,133099999.0
2006-09-22 07:51:00,93.622,93.642,93.62,93.62,227000000.0
2006-09-22 07:52:00,93.633,93.644,93.616,93.621,325500003.0
2006-09-22 07:53:00,93.621,93.648,93.618,93.637,173399997.0
2006-09-22 07:54:00,93.629,93.649,93.621,93.647,272699997.0
2006-09-22 07:55:00,93.66,93.663,93.638,93.646,202599998.0
2006-09-22 07:56:00,93.66,93.678,93.66,93.678,45399999.0
2006-09-22 07:57:00,93.685,93.715,93.67,93.684,245900004.0
2006-09-22 07:58:00,93.699,93.699,93.675,93.679,227500001.0
2006-09-22 07:59:00,93.677,93.696,93.673,93.692,81800002.0
2006-09-22 08:00:00,93.683,93.699,93.674,93.693,263600003.0
2006-09-22 08:01:00,93.68,93.704,93.673,93.692,233200001.0
2006-09-22 08:02:00,93.685,93.698,93.676,93.692,145799998.0
2006-09-22 08:03:00,93.672,93.696,93.666,93.676,301600000.0
2006-09-22 08:04:00,93.688,93.696,93.668,93.683,272399999.0
2006-09-22 08:05:00,93.678,93.698,93.675,93.695,251200003.0
2006-09-22 08:06:00,93.679,93.712,93.678,93.695,217299997.0
2006-09-22 08:07:00,93.709,93.714,93.686,93.686,233599998.0
2006-09-22 08:08:00,93.677,93.703,93.675,93.69,180300001.0
2006-09-22 08:09:00,93.678,93.693,93.658,93.684,241999998.0
2006-09-22 08:10:00,93.671,93.699,93.667,93.699,156499999.0
2006-09-22 08:11:00,93.687,93.709,93.681,93.69,177400002.0
2006-09-22 08:12:00,93.688,93.707,93.678,93.689,185700000.0
2006-09-22 08:13:00,93.688,93.688,93.655,93.657,296799998.0
2006-09-22 08:14:00,93.679,93.7,93.677,93.7,270600000.0
2006-09-22 08:15:00,93.697,93.712,93.68,93.7,217700002.0
2006-09-22 08:16:00,93.7,93.74,93.7,93.74,245399997.0
2006-09-22 08:17:00,93.727,93.752,93.726,93.74,263600000.0
2006-09-22 08:18:00,93.752,93.761,93.738,93.744,248799997.0
2006-09-22 08:19:00,93.771,93.781,93.74,93.775,108700001.0
2006-09-22 08:20:00,93.788,93.788,93.734,93.734,183500002.0
2006-09-22 08:21:00,93.757,93.757,93.713,93.719,171399996.0
2006-09-22 08:22:00,93.749,93.763,93.732,93.738,209599997.0
2006-09-22 08:23:00,93.748,93.768,93.732,93.736,231200003.0
2006-09-22 08:24:00,93.744,93.76,93.734,93.757,331700000.0
2006-09-22 08:25:00,93.734,93.757,93.733,93.757,147999997.0
2006-09-22 08:26:00,93.74,93.756,93.726,93.737,160900000.0
2006-09-22 08:27:00,93.726,93.767,93.726,93.767,380600001.0
2006-09-22 08:28:00,93.753,93.779,93.753,93.774,191399997.0
2006-09-22 08:29:00,93.751,93.771,93.745,93.758,167500001.0
2006-09-22 08:30:00,93.757,93.757,93.726,93.736,154999997.0
2006-09-22 08:31:00,93.759,93.782,93.759,93.778,287100005.0
2006-09-22 08:32:00,93.765,93.781,93.765,93.781,48800002.0
2006-09-22 08:33:00,93.777,93.799,93.774,93.774,289100000.0
2006-09-22 08:34:00,93.794,93.811,93.773,93.792,181599998.0
2006-09-22 08:35:00,93.81,93.811,93.793,93.8,143899999.0
2006-09-22 08:36:00,93.79,93.812,93.784,93.805,487600009.0
2006-09-22 08:37:00,93.805,93.836,93.803,93.83,259599999.0
2006-09-22 08:38:00,93.812,93.839,93.798,93.818,242500000.0
2006-09-22 08:39:00,93.794,93.833,93.786,93.833,255099997.0
2006-09-22 08:40:00,93.847,93.851,93.825,93.825,220399997.0
2006-09-22 08:41:00,93.814,93.832,93.806,93.819,182599999.0
2006-09-22 08:42:00,93.814,93.843,93.814,93.838,170799999.0
2006-09-22 08:43:00,93.824,93.849,93.818,93.845,204700002.0
2006-09-22 08:44:00,93.845,93.848,93.801,93.801,215299999.0
2006-09-22 08:45:00,93.821,93.821,93.797,93.803,276000003.0
2006-09-22 08:46:00,93.786,93.805,93.766,93.782,161800000.0
2006-09-22 08:47:00,93.758,93.78,93.754,93.769,390300000.0
2006-09-22 08:48:00,93.742,93.772,93.736,93.763,234999997.0
2006-09-22 08:49:00,93.747,93.783,93.747,93.783,173599997.0
2006-09-22 08:50:00,93.748,93.78,93.748,93.775,124000002.0
2006-09-22 08:51:00,93.757,93.778,93.733,93.76,259300003.0
2006-09-22 08:52:00,93.777,93.803,93.766,93.799,217400001.0
2006-09-22 08:53:00,93.783,93.812,93.765,93.802,284899996.0
2006-09-22 08:54:00,93.782,93.801,93.768,93.768,325099999.0
2006-09-22 08:55:00,93.795,93.808,93.774,93.777,282000000.0
2006-09-22 08:56:00,93.801,93.828,93.799,93.818,173300000.0
2006-09-22 08:57:00,93.82,93.82,93.795,93.809,335699996.0
2006-09-22 08:58:00,93.806,93.818,93.794,93.816,194899999.0
2006-09-22 08:59:00,93.815,93.829,93.793,93.799,378300003.0
2006-09-22 09:00:00,93.811,93.82,93.793,93.81,315400004.0
2006-09-22 09:01:00,93.812,93.815,93.788,93.788,301099998.0
2006-09-22 09:02:00,93.791,93.813,93.783,93.811,258099994.0
2006-09-22 09:03:00,93.82,93.827,93.796,93.81,214800000.0
2006-09-22 09:04:00,93.811,93.849,93.811,93.828,298000001.0
2006-09-22 09:05:00,93.813,93.848,93.795,93.848,277800000.0
2006-09-22 09:06:00,93.838,93.853,93.806,93.826,273200002.0
2006-09-22 09:07:00,93.812,93.843,93.804,93.832,235299997.0
2006-09-22 09:08:00,93.822,93.835,93.792,93.808,233700001.0
2006-09-22 09:09:00,93.827,93.83,93.799,93.803,261299998.0
2006-09-22 09:10:00,93.797,93.806,93.785,93.798,139200000.0
2006-09-22 09:11:00,93.79,93.812,93.786,93.789,334800010.0
2006-09-22 09:12:00,93.795,93.814,93.774,93.797,221799999.0
2006-09-22 09:13:00,93.801,93.801,93.779,93.779,141100001.0
2006-09-22 09:14:00,93.796,93.797,93.777,93.777,75899998.0
2006-09-22 09:15:00,93.799,93.803,93.78,93.78,95299999.0
2006-09-22 09:16:00,93.789,93.805,93.787,93.805,89300000.0
2006-09-22 09:17:00,93.786,93.805,93.754,93.792,226199997.0
2006-09-22 09:18:00,93.79,93.801,93.77,93.786,261200004.0
2006-09-22 09:19:00,93.814,93.82,93.788,93.8,333199996.0
2006-09-22 09:20:00,93.825,93.859,93.815,93.841,251899996.0
2006-09-22 09:21:00,93.863,93.929,93.844,93.904,255100000.0
2006-09-22 09:22:00,93.929,93.977,93.919,93.948,198599999.0
2006-09-22 09:23:00,93.928,93.951,93.897,93.912,347699996.0
2006-09-22 09:24:00,93.903,93.913,93.886,93.894,131799998.0
2006-09-22 09:25:00,93.876,93.91,93.87,93.91,372300001.0
2006-09-22 09:26:00,93.907,93.913,93.889,93.902,180299998.0
2006-09-22 09:27:00,93.913,93.913,93.874,93.876,296599995.0
2006-09-22 09:28:00,93.869,93.896,93.863,93.882,279399998.0
2006-09-22 09:29:00,93.884,93.921,93.879,93.921,214600000.0
2006-09-22 09:30:00,93.915,93.944,93.904,93.918,256199999.0
2006-09-22 09:31:00,93.897,93.922,93.887,93.892,141399997.0
2006-09-22 09:32:00,93.898,93.924,93.881,93.906,263599998.0
2006-09-22 09:33:00,93.914,93.927,93.901,93.917,277800001.0
2006-09-22 09:34:00,93.887,93.917,93.887,93.909,222899999.0
2006-09-22 09:35:00,93.867,93.89,93.861,93.875,238899999.0
2006-09-22 09:36:00,93.88,93.882,93.856,93.863,208600000.0
2006-09-22 09:37:00,93.872,93.886,93.841,93.848,325999997.0
2006-09-22 09:38:00,93.854,93.872,93.831,93.864,316899992.0
2006-09-22 09:39:00,93.833,93.88,93.833,93.865,154200002.0
2006-09-22 09:40:00,93.867,93.891,93.864,93.866,142400000.0
2006-09-22 09:41:00,93.874,93.888,93.86,93.888,163899999.0
2006-09-22 09:42:00,93.893,93.9,93.876,93.894,168100000.0
2006-09-22 09:43:00,93.869,93.889,93.869,93.889,111000000.0
2006-09-22 09:44:00,93.872,93.883,93.841,93.85,263400001.0
2006-09-22 09:45:00,93.855,93.869,93.836,93.848,246100000.0
2006-09-22 09:46:00,93.867,93.889,93.867,93.885,173699998.0
2006-09-22 09:47:00,93.864,93.893,93.864,93.866,226299999.0
2006-09-22 09:48:00,93.875,93.877,93.857,93.864,251200004.0
2006-09-22 09:49:00,93.873,93.891,93.862,93.891,164299999.0
2006-09-22 09:50:00,93.867,93.892,93.862,93.885,313099998.0
2006-09-22 09:51:00,93.854,93.881,93.853,93.854,275900000.0
2006-09-22 09:52:00,93.869,93.883,93.855,93.883,123300000.0
2006-09-22 09:53:00,93.875,93.875,93.844,93.86,129799998.0
2006-09-22 09:54:00,93.863,93.863,93.841,93.846,105000001.0
2006-09-22 09:55:00,93.856,93.86,93.835,93.838,386699995.0
2006-09-22 09:56:00,93.856,93.86,93.838,93.847,295700005.0
2006-09-22 09:57:00,93.855,93.871,93.829,93.871,373399999.0
2006-09-22 09:58:00,93.853,93.876,93.847,93.87,153199997.0
2006-09-22 09:59:00,93.858,93.88,93.857,93.861,156100000.0
2006-09-22 10:00:00,93.862,93.892,93.862,93.884,171400002.0
2006-09-22 10:01:00,93.886,93.896,93.847,93.867,153100000.0
2006-09-22 10:02:00,93.861,93.882,93.855,93.871,174299998.0
2006-09-22 10:03:00,93.865,93.894,93.865,93.885,256399999.0
2006-09-22 10:04:00,93.871,93.89,93.858,93.89,205900001.0
2006-09-22 10:05:00,93.893,93.9,93.868,93.9,174599998.0
2006-09-22 10:06:00,93.913,93.915,93.891,93.908,248000000.0
2006-09-22 10:07:00,93.892,93.926,93.892,93.901,109300001.0
2006-09-22 10:08:00,93.906,93.914,93.883,93.897,170800000.0
2006-09-22 10:09:00,93.908,93.908,93.888,93.893,106900001.0
2006-09-22 10:10:00,93.904,93.923,93.889,93.904,256800002.0
2006-09-22 10:11:00,93.913,93.919,93.897,93.907,214900000.0
2006-09-22 10:12:00,93.889,93.908,93.873,93.89,225600003.0
2006-09-22 10:13:00,93.897,93.913,93.894,93.902,198300001.0
2006-09-22 10:14:00,93.886,93.913,93.886,93.913,118999999.0
2006-09-22 10:15:00,93.919,93.919,93.885,93.894,144099998.0
2006-09-22 10:16:00,93.912,93.936,93.893,93.921,225299998.0
2006-09-22 10:17:00,93.926,93.943,93.91,93.928,200200004.0
2006-09-22 10:18:00,93.924,93.945,93.919,93.927,310499998.0
2006-09-22 10:19:00,93.946,93.982,93.931,93.961,281400005.0
2006-09-22 10:20:00,93.981,94.03,93.968,94.03,381799995.0
2006-09-22 10:21:00,94.018,94.02,93.988,94.004,179099997.0
2006-09-22 10:22:00,94.015,94.015,93.97,93.991,324300002.0
2006-09-22 10:23:00,93.995,93.995,93.95,93.962,233900000.0
2006-09-22 10:24:00,93.972,93.996,93.963,93.982,130700000.0
2006-09-22 10:25:00,93.973,94.002,93.973,94.002,267899999.0
2006-09-22 10:26:00,93.992,94.017,93.984,94.01,194300002.0
2006-09-22 10:27:00,94.022,94.045,94.012,94.021,176999999.0
2006-09-22 10:28:00,94.021,94.066,94.021,94.066,168800001.0
2006-09-22 10:29:00,94.055,94.071,94.034,94.036,217300002.0
2006-09-22 10:30:00,94.041,94.067,94.039,94.062,127299999.0
2006-09-22 10:31:00,94.057,94.075,94.023,94.07,134299999.0
2006-09-22 10:32:00,94.063,94.092,94.056,94.074,241399997.0
2006-09-22 10:33:00,94.095,94.109,94.079,94.082,242200001.0
2006-09-22 10:34:00,94.107,94.136,94.092,94.136,165900002.0
2006-09-22 10:35:00,94.119,94.138,94.107,94.12,105700001.0
2006-09-22 10:36:00,94.096,94.116,94.086,94.098,220099996.0
2006-09-22 10:37:00,94.061,94.091,94.053,94.088,278100000.0
2006-09-22 10:38:00,94.071,94.098,94.071,94.09,141300000.0
2006-09-22 10:39:00,94.098,94.125,94.081,94.105,77700000.0
2006-09-22 10:40:00,94.115,94.146,94.115,94.13,214599996.0
2006-09-22 10:41:00,94.135,94.141,94.123,94.123,164400003.0
2006-09-22 10:42:00,94.124,94.159,94.119,94.15,205400001.0
2006-09-22 10:43:00,94.139,94.179,94.139,94.16,230699996.0
2006-09-22 10:44:00,94.157,94.184,94.136,94.156,437699998.0
2006-09-22 10:45:00,94.16,94.197,94.151,94.197,380700003.0
2006-09-22 10:46:00,94.194,94.197,94.173,94.197,269099994.0
2006-09-22 10:47:00,94.197,94.197,94.173,94.188,229700002.0
2006-09-22 10:48:00,94.189,94.213,94.173,94.188,169799998.0
2006-09-22 10:49:00,94.243,94.243,94.216,94.239,151399999.0
2006-09-22 10:50:00,94.242,94.256,94.238,94.254,179700001.0
2006-09-22 10:51:00,94.224,94.245,94.215,94.23,119999998.0
2006-09-22 10:52:00,94.219,94.235,94.203,94.225,164100000.0
2006-09-22 10:53:00,94.22,94.239,94.212,94.239,203600000.0
2006-09-22 10:54:00,94.23,94.257,94.2,94.25,274600002.0
2006-09-22 10:55:00,94.242,94.252,94.223,94.238,288100001.0
2006-09-22 10:56:00,94.242,94.242,94.214,94.224,204199997.0
2006-09-22 10:57:00,94.226,94.235,94.198,94.198,238700001.0
2006-09-22 10:58:00,94.18,94.2,94.172,94.2,340299996.0
2006-09-22 10:59:00,94.193,94.203,94.174,94.174,218899998.0
2006-09-22 11:00:00,94.165,94.202,94.165,94.196,159200002.0
2006-09-22 11:01:00,94.205,94.215,94.18,94.21,260900003.0
2006-09-22 11:02:00,94.186,94.205,94.161,94.192,262600000.0
2006-09-22 11:03:00,94.187,94.201,94.168,94.188,193099997.0
2006-09-22 11:04:00,94.19,94.19,94.162,94.171,217799998.0
2006-09-22 11:05:00,94.176,94.201,94.175,94.192,279000003.0
2006-09-22 11:06:00,94.188,94.244,94.188,94.244,129899999.0
2006-09-22 11:07:00,94.252,94.252,94.215,94.215,134099998.0
2006-09-22 11:08:00,94.201,94.201,94.154,94.179,225700000.0
2006-09-22 11:09:00,94.17,94.188,94.166,94.168,274099991.0
2006-09-22 11:10:00,94.15,94.173,94.143,94.16,244600003.0
2006-09-22 11:11:00,94.146,94.157,94.121,94.133,447200001.0
2006-09-22 11:12:00,94.133,94.141,94.104,94.117,407900003.0
2006-09-22 11:13:00,94.11,94.119,94.094,94.105,194900001.0
2006-09-22 11:14:00,94.128,94.128,94.104,94.107,306100001.0
2006-09-22 11:15:00,94.123,94.13,94.096,94.113,420199998.0
2006-09-22 11:16:00,94.135,94.135,94.107,94.108,197499995.0
2006-09-22 11:17:00,94.13,94.143,94.115,94.14,163099998.0
2006-09-22 11:18:00,94.128,94.128,94.101,94.109,360500001.0
2006-09-22 11:19:00,94.122,94.123,94.095,94.095,301600001.0
2006-09-22 11:20:00,94.088,94.115,94.079,94.115,298999997.0
2006-09-22 11:21:00,94.082,94.106,94.067,94.074,358999999.0
2006-09-22 11:22:00,94.069,94.088,94.068,94.075,159699999.0
2006-09-22 11:23:00,94.063,94.072,94.048,94.052,289899999.0
2006-09-22 11:24:00,94.067,94.069,94.036,94.053,190499996.0
2006-09-22 11:25:00,94.031,94.045,94.01,94.04,293900000.0
2006-09-22 11:26:00,94.036,94.055,94.024,94.045,223099995.0
2006-09-22 11:27:00,94.049,94.061,94.034,94.039,308999999.0
2006-09-22 11:28:00,94.067,94.07,94.042,94.042,189800001.0
2006-09-22 11:29:00,94.057,94.09,94.057,94.081,216300002.0
2006-09-22 11:30:00,94.054,94.079,94.049,94.079,280300002.0
2006-09-22 11:31:00,94.083,94.083,94.052,94.074,176699998.0
2006-09-22 11:32:00,94.069,94.082,94.044,94.059,248000002.0
2006-09-22 11:33:00,94.075,94.088,94.052,94.052,280599995.0
2006-09-22 11:34:00,94.078,94.083,94.059,94.066,324200001.0
2006-09-22 11:35:00,94.045,94.079,94.045,94.079,127599998.0
2006-09-22 11:36:00,94.058,94.078,94.05,94.071,231999996.0
2006-09-22 11:37:00,94.042,94.068,94.018,94.022,142500000.0
2006-09-22 11:38:00,94.03,94.066,94.03,94.05,190500000.0
2006-09-22 11:39:00,94.047,94.057,94.021,94.029,279799996.0
2006-09-22 11:40:00,94.044,94.058,94.028,94.058,211100000.0
2006-09-22 11:41:00,94.059,94.059,94.033,94.033,258599996.0
2006-09-22 11:42:00,94.052,94.053,94.004,94.004,213299999.0
2006-09-22 11:43:00,94.007,94.025,93.996,94.005,160599998.0
2006-09-22 11:44:00,94.025,94.036,94.01,94.023,248300000.0
2006-09-22 11:45:00,94.035,94.052,94.022,94.044,323799996.0
2006-09-22 11:46:00,94.024,94.041,94.021,94.039,213599998.0
2006-09-22 11:47:00,94.032,94.032,94.006,94.016,283400001.0
2006-09-22 11:48:00,94.001,94.03,94.001,94.03,254299993.0
2006-09-22 11:49:00,94.03,94.051,94.008,94.008,254100000.0
2006-09-22 11:50:00,94.025,94.047,94.008,94.025,355300004.0
2006-09-22 11:51:00,94.03,94.04,94.014,94.015,194800000.0
2006-09-22 11:52:00,94.026,94.053,94.016,94.053,223999999.0
2006-09-22 11:53:00,94.042,94.057,94.021,94.035,326700000.0
2006-09-22 11:54:00,94.02,94.038,94.006,94.018,182700003.0
2006-09-22 11:55:00,94.025,94.051,94.025,94.051,287300004.0
2006-09-22 11:56:00,94.031,94.053,94.018,94.053,136300001.0
2006-09-22 11:57:00,94.047,94.076,94.044,94.07,256999997.0
2006-09-22 11:58:00,94.062,94.07,94.04,94.042,119599999.0
2006-09-22 11:59:00,94.057,94.066,94.039,94.046,469600004.0
2006-09-22 12:00:00,94.06,94.06,94.029,94.047,204600003.0
2006-09-22 12:01:00,94.03,94.051,94.02,94.05,178800003.0
2006-09-22 12:02:00,94.053,94.053,94.013,94.035,245099998.0
2006-09-22 12:03:00,94.039,94.06,94.027,94.046,360399998.0
2006-09-22 12:04:00,94.034,94.067,94.031,94.067,168199998.0
2006-09-22 12:05:00,94.056,94.057,94.034,94.039,112400000.0
2006-09-22 12:06:00,94.065,94.084,94.04,94.067,215900001.0
2006-09-22 12:07:00,94.075,94.084,94.054,94.054,286000001.0
2006-09-22 12:08:00,94.062,94.068,94.046,94.048,195800002.0
2006-09-22 12:09:00,94.031,94.048,94.026,94.038,267399999.0
2006-09-22 12:10:00,94.041,94.049,94.023,94.03,239599998.0
2006-09-22 12:11:00,94.048,94.056,94.028,94.056,151600001.0
2006-09-22 12:12:00,94.049,94.064,94.017,94.017,197700001.0
2006-09-22 12:13:00,94.057,94.072,94.04,94.04,290000004.0
2006-09-22 12:14:00,94.059,94.073,94.051,94.07,274600002.0
2006-09-22 12:15:00,94.059,94.074,94.032,94.044,258899998.0
2006-09-22 12:16:00,94.045,94.056,94.027,94.035,242499996.0
2006-09-22 12:17:00,94.062,94.062,94.031,94.031,291300000.0
2006-09-22 12:18:00,94.063,94.066,94.033,94.035,132800000.0
2006-09-22 12:19:00,94.052,94.08,94.051,94.08,292799997.0
2006-09-22 12:20:00,94.068,94.088,94.068,94.088,289700002.0
2006-09-22 12:21:00,94.06,94.093,94.045,94.083,383700001.0
2006-09-22 12:22:00,94.047,94.083,94.037,94.05,116600000.0
2006-09-22 12:23:00,94.07,94.084,94.055,94.055,169499999.0
2006-09-22 12:24:00,94.07,94.092,94.065,94.08,185199999.0
2006-09-22 12:25:00,94.063,94.081,94.047,94.057,177699998.0
2006-09-22 12:26:00,94.077,94.099,94.076,94.096,99400001.0
2006-09-22 12:27:00,94.07,94.088,94.064,94.084,221999998.0
2006-09-22 12:28:00,94.082,94.082,94.055,94.055,296400003.0
2006-09-22 12:29:00,94.069,94.076,94.049,94.06,279600000.0
2006-09-22 12:30:00,94.059,94.068,94.038,94.05,236400003.0
2006-09-22 12:31:00,94.066,94.081,94.042,94.06,290500004.0
2006-09-22 12:32:00,94.084,94.091,94.068,94.079,296600002.0
2006-09-22 12:33:00,94.056,94.081,94.056,94.08,283799999.0
2006-09-22 12:34:00,94.093,94.095,94.063,94.083,253899999.0
2006-09-22 12:35:00,94.062,94.091,94.05,94.087,276199995.0
2006-09-22 12:36:00,94.064,94.083,94.048,94.053,159799998.0
2006-09-22 12:37:00,94.041,94.059,94.033,94.059,218900003.0
2006-09-22 12:38:00,94.065,94.073,94.054,94.06,151400000.0
2006-09-22 12:39:00,94.064,94.069,94.041,94.056,236800002.0
2006-09-22 12:40:00,94.079,94.079,94.067,94.067,66400000.0
2006-09-22 12:41:00,94.08,94.084,94.061,94.08,184799999.0
2006-09-22 12:42:00,94.057,94.099,94.045,94.08,174099998.0
2006-09-22 12:43:00,94.105,94.156,94.105,94.156,197499995.0
2006-09-22 12:44:00,94.158,94.168,94.138,94.168,185999999.0
2006-09-22 12:45:00,94.138,94.162,94.117,94.14,335599996.0
2006-09-22 12:46:00,94.128,94.134,94.107,94.116,246799998.0
2006-09-22 12:47:00,94.115,94.14,94.114,94.128,323800001.0
2006-09-22 12:48:00,94.114,94.133,94.11,94.122,384899999.0
2006-09-22 12:49:00,94.123,94.134,94.117,94.131,41900000.0
2006-09-22 12:50:00,94.129,94.142,94.114,94.124,229499998.0
2006-09-22 12:51:00,94.132,94.143,94.106,94.129,258999995.0
2006-09-22 12:52:00,94.143,94.15,94.124,94.135,181000002.0
2006-09-22 12:53:00,94.126,94.147,94.087,94.123,176100002.0
2006-09-22 12:54:00,94.151,94.157,94.126,94.138,116200000.0
2006-09-22 12:55:00,94.143,94.177,94.136,94.155,267799998.0
2006-09-22 12:56:00,94.143,94.166,94.132,94.165,227699998.0
2006-09-22 12:57:00,94.141,94.174,94.141,94.148,266299999.0
2006-09-22 12:58:00,94.149,94.149,94.109,94.109,263900000.0
2006-09-22 12:59:00,94.12,94.12,94.069,94.069,210700001.0
2006-09-22 13:00:00,94.107,94.109,94.077,94.08,309199998.0
2006-09-22 13:01:00,94.108,94.108,94.083,94.099,227099999.0
2006-09-22 13:02:00,94.081,94.103,94.075,94.088,244399995.0
2006-09-22 13:03:00,94.093,94.095,94.078,94.095,254200002.0
2006-09-22 13:04:00,94.077,94.104,94.071,94.071,198399997.0
2006-09-22 13:05:00,94.07,94.095,94.058,94.076,243299999.0
2006-09-22 13:06:00,94.07,94.089,94.053,94.089,188700002.0
2006-09-22 13:07:00,94.057,94.091,94.049,94.069,304700006.0
2006-09-22 13:08:00,94.082,94.096,94.066,94.096,136500001.0
2006-09-22 13:09:00,94.092,94.099,94.075,94.075,294999998.0
2006-09-22 13:10:00,94.096,94.104,94.071,94.091,297399996.0
2006-09-22 13:11:00,94.084,94.105,94.069,94.084,363300000.0
2006-09-22 13:12:00,94.087,94.115,94.077,94.09,292900000.0
2006-09-22 13:13:00,94.091,94.108,94.081,94.083,157599999.0
2006-09-22 13:14:00,94.088,94.1,94.068,94.07,391499995.0
2006-09-22 13:15:00,94.081,94.081,94.046,94.046,205599998.0
2006-09-22 13:16:00,94.063,94.095,94.059,94.094,243199996.0
2006-09-22 13:17:00,94.066,94.099,94.047,94.076,250500000.0
2006-09-22 13:18:00,94.069,94.093,94.063,94.083,276999998.0
2006-09-22 13:19:00,94.088,94.104,94.075,94.081,273800002.0
2006-09-22 13:20:00,94.059,94.091,94.059,94.083,151699998.0
2006-09-22 13:21:00,94.064,94.091,94.061,94.087,373799997.0
2006-09-22 13:22:00,94.084,94.115,94.084,94.105,150999999.0
2006-09-22 13:23:00,94.102,94.102,94.074,94.077,220399998.0
2006-09-22 13:24:00,94.083,94.085,94.061,94.071,98799999.0
2006-09-22 13:25:00,94.065,94.081,94.055,94.076,252400002.0
2006-09-22 13:26:00,94.083,94.083,94.057,94.07,165700001.0
2006-09-22 13:27:00,94.062,94.079,94.047,94.067,276099998.0
2006-09-22 13:28:00,94.075,94.077,94.048,94.056,232400001.0
2006-09-22 13:29:00,94.075,94.092,94.052,94.068,217399999.0
2006-09-22 13:30:00,94.056,94.056,94.02,94.033,178099997.0
2006-09-22 13:31:00,94.026,94.055,94.02,94.055,233699995.0
2006-09-22 13:32:00,94.039,94.069,94.039,94.059,188399997.0
2006-09-22 13:33:00,94.041,94.057,94.031,94.038,223699999.0
2006-09-22 13:34:00,94.065,94.072,94.037,94.046,281999998.0
2006-09-22 13:35:00,94.051,94.07,94.046,94.069,312800003.0
2006-09-22 13:36:00,94.064,94.073,94.05,94.058,235100001.0
2006-09-22 13:37:00,94.039,94.055,94.022,94.031,236999998.0
2006-09-22 13:38:00,94.048,94.051,94.019,94.019,116700002.0
2006-09-22 13:39:00,94.036,94.051,94.017,94.045,261499995.0
2006-09-22 13:40:00,94.04,94.07,94.034,94.07,175800001.0
2006-09-22 13:41:00,94.056,94.08,94.049,94.08,192700002.0
2006-09-22 13:42:00,94.069,94.097,94.06,94.097,269699998.0
2006-09-22 13:43:00,94.099,94.114,94.092,94.107,212500001.0
2006-09-22 13:44:00,94.103,94.115,94.092,94.092,127400000.0
2006-09-22 13:45:00,94.108,94.145,94.108,94.137,242299998.0
2006-09-22 13:46:00,94.125,94.137,94.092,94.128,297999998.0
2006-09-22 13:47:00,94.109,94.143,94.109,94.129,460000000.0
2006-09-22 13:48:00,94.098,94.118,94.085,94.105,117599998.0
2006-09-22 13:49:00,94.106,94.106,94.083,94.098,112000000.0
2006-09-22 13:50:00,94.09,94.115,94.076,94.115,298300001.0
2006-09-22 13:51:00,94.108,94.113,94.087,94.103,246100000.0
2006-09-22 13:52:00,94.088,94.095,94.069,94.071,264099994.0
2006-09-22 13:53:00,94.079,94.094,94.062,94.077,304600001.0
2006-09-22 13:54:00,94.066,94.082,94.055,94.073,287299997.0
2006-09-22 13:55:00,94.057,94.087,94.047,94.087,93399999.0
2006-09-22 13:56:00,94.103,94.103,94.083,94.089,133300000.0
2006-09-22 13:57:00,94.086,94.106,94.075,94.092,192199998.0
2006-09-22 13:58:00,94.083,94.083,94.041,94.041,142799999.0
2006-09-22 13:59:00,94.065,94.07,94.044,94.052,164400002.0
2006-09-22 14:00:00,94.066,94.088,94.053,94.088,270999998.0
2006-09-22 14:01:00,94.073,94.094,94.056,94.094,292599999.0
2006-09-22 14:02:00,94.071,94.106,94.063,94.081,146699999.0
2006-09-22 14:03:00,94.075,94.103,94.067,94.091,233999997.0
2006-09-22 14:04:00,94.095,94.095,94.06,94.06,243599998.0
2006-09-22 14:05:00,94.077,94.098,94.063,94.079,174099999.0
2006-09-22 14:06:00,94.103,94.111,94.08,94.092,238599997.0
2006-09-22 14:07:00,94.102,94.11,94.086,94.086,241599995.0
2006-09-22 14:08:00,94.083,94.12,94.077,94.12,106999998.0
2006-09-22 14:09:00,94.118,94.129,94.098,94.109,102399999.0
2006-09-22 14:10:00,94.096,94.116,94.075,94.11,149200002.0
2006-09-22 14:11:00,94.085,94.118,94.078,94.118,275300004.0
2006-09-22 14:12:00,94.104,94.119,94.093,94.119,132199997.0
2006-09-22 14:13:00,94.116,94.143,94.113,94.125,153600000.0
2006-09-22 14:14:00,94.13,94.161,94.1,94.109,157899999.0
2006-09-22 14:15:00,94.123,94.143,94.115,94.123,261200002.0
2006-09-22 14:16:00,94.113,94.12,94.091,94.091,137500000.0
2006-09-22 14:17:00,94.108,94.114,94.087,94.092,375899997.0
2006-09-22 14:18:00,94.1,94.131,94.1,94.13,191600000.0
2006-09-22 14:19:00,94.126,94.166,94.117,94.148,225300000.0
2006-09-22 14:20:00,94.154,94.159,94.13,94.136,155899999.0
2006-09-22 14:21:00,94.138,94.151,94.124,94.148,307199997.0
2006-09-22 14:22:00,94.147,94.166,94.131,94.164,238000002.0
2006-09-22 14:23:00,94.126,94.156,94.116,94.14,266900003.0
2006-09-22 14:24:00,94.138,94.157,94.122,94.149,325600000.0
2006-09-22 14:25:00,94.139,94.164,94.134,94.138,169900004.0
2006-09-22 14:26:00,94.15,94.15,94.112,94.13,188599995.0
2006-09-22 14:27:00,94.143,94.164,94.136,94.146,309899998.0
2006-09-22 14:28:00,94.169,94.174,94.154,94.154,48299999.0
2006-09-22 14:29:00,94.194,94.199,94.174,94.181,320500002.0
2006-09-22 14:30:00,94.18,94.188,94.146,94.177,159399998.0
2006-09-22 14:31:00,94.185,94.198,94.134,94.183,238000003.0
2006-09-22 14:32:00,94.168,94.189,94.152,94.162,217099999.0
2006-09-22 14:33:00,94.171,94.171,94.148,94.148,186500000.0
2006-09-22 14:34:00,94.145,94.171,94.131,94.154,168999997.0
2006-09-22 14:35:00,94.132,94.148,94.107,94.114,237100004.0
2006-09-22 14:36:00,94.101,94.144,94.101,94.143,278199999.0
2006-09-22 14:37:00,94.146,94.148,94.109,94.117,398700002.0
2006-09-22 14:38:00,94.119,94.141,94.113,94.113,281400001.0
2006-09-22 14:39:00,94.125,94.14,94.11,94.126,195899997.0
2006-09-22 14:40:00,94.126,94.127,94.102,94.104,337200001.0
2006-09-22 14:41:00,94.121,94.121,94.098,94.103,230700000.0
2006-09-22 14:42:00,94.117,94.136,94.117,94.136,28500000.0
2006-09-22 14:43:00,94.137,94.138,94.105,94.125,223599999.0
2006-09-22 14:44:00,94.125,94.159,94.124,94.159,219099999.0
2006-09-22 14:45:00,94.148,94.148,94.121,94.139,176699999.0
2006-09-22 14:46:00,94.102,94.136,94.102,94.132,213200001.0
2006-09-22 14:47:00,94.137,94.151,94.123,94.132,202600000.0
2006-09-22 14:48:00,94.136,94.155,94.126,94.149,296900003.0
2006-09-22 14:49:00,94.138,94.166,94.113,94.126,194700001.0
2006-09-22 14:50:00,94.127,94.134,94.111,94.111,298499996.0
2006-09-22 14:51:00,94.121,94.13,94.099,94.105,240100001.0
2006-09-22 14:52:00,94.107,94.124,94.093,94.112,354899999.0
2006-09-22 14:53:00,94.107,94.116,94.091,94.093,307799995.0
2006-09-22 14:54:00,94.104,94.111,94.079,94.094,284599997.0
2006-09-22 14:55:00,94.118,94.135,94.102,94.104,372800000.0
2006-09-22 14:56:00,94.107,94.121,94.096,94.1,143999996.0
2006-09-22 14:57:00,94.106,94.121,94.083,94.101,317500002.0
2006-09-22 14:58:00,94.109,94.116,94.09,94.093,220100000.0
2006-09-22 14:59:00,94.078,94.117,94.061,94.089,215600001.0
2006-09-22 15:00:00,94.094,94.132,94.093,94.132,100199999.0
2006-09-22 15:01:00,94.126,94.145,94.116,94.145,157800003.0
2006-09-22 15:02:00,94.131,94.15,94.124,94.137,226900000.0
2006-09-22 15:03:00,94.137,94.137,94.105,94.114,227099998.0
2006-09-22 15:04:00,94.128,94.141,94.109,94.129,164599998.0
2006-09-22 15:05:00,94.117,94.144,94.107,94.144,268699997.0
2006-09-22 15:06:00,94.148,94.15,94.125,94.127,314200003.0
2006-09-22 15:07:00,94.141,94.157,94.122,94.157,192499997.0
2006-09-22 15:08:00,94.14,94.159,94.132,94.139,202200000.0
2006-09-22 15:09:00,94.13,94.153,94.125,94.131,327199997.0
2006-09-22 15:10:00,94.12,94.137,94.102,94.115,199400001.0
2006-09-22 15:11:00,94.115,94.138,94.115,94.138,196999999.0
2006-09-22 15:12:00,94.126,94.142,94.114,94.142,227499998.0
2006-09-22 15:13:00,94.129,94.135,94.103,94.12,241100002.0
2006-09-22 15:14:00,94.125,94.135,94.101,94.101,193200000.0
2006-09-22 15:15:00,94.123,94.144,94.093,94.129,309400001.0
2006-09-22 15:16:00,94.13,94.151,94.118,94.145,254100000.0
2006-09-22 15:17:00,94.117,94.143,94.114,94.14,309200002.0
2006-09-22 15:18:00,94.136,94.144,94.115,94.135,357599996.0
2006-09-22 15:19:00,94.125,94.138,94.101,94.119,295599995.0
2006-09-22 15:20:00,94.122,94.132,94.1,94.114,221899999.0
2006-09-22 15:21:00,94.1,94.125,94.091,94.125,172399997.0
2006-09-22 15:22:00,94.113,94.151,94.08,94.151,180699999.0
2006-09-22 15:23:00,94.135,94.153,94.129,94.136,303899996.0
2006-09-22 15:24:00,94.145,94.148,94.128,94.129,254899995.0
2006-09-22 15:25:00,94.152,94.157,94.123,94.138,259400000.0
2006-09-22 15:26:00,94.134,94.16,94.122,94.16,155700002.0
2006-09-22 15:27:00,94.145,94.158,94.122,94.133,369700001.0
2006-09-22 15:28:00,94.145,94.153,94.127,94.127,212400002.0
2006-09-22 15:29:00,94.126,94.141,94.109,94.127,415899998.0
2006-09-22 15:30:00,94.127,94.151,94.12,94.151,189999999.0
2006-09-22 15:31:00,94.128,94.163,94.128,94.163,95600000.0
2006-09-22 15:32:00,94.149,94.172,94.147,94.15,241200002.0
2006-09-22 15:33:00,94.173,94.192,94.173,94.192,130800002.0
2006-09-22 15:34:00,94.174,94.193,94.142,94.164,361799997.0
2006-09-22 15:35:00,94.16,94.168,94.135,94.163,333999995.0
2006-09-22 15:36:00,94.167,94.167,94.142,94.142,224500000.0
2006-09-22 15:37:00,94.137,94.169,94.137,94.162,114800000.0
2006-09-22 15:38:00,94.142,94.16,94.118,94.16,274599998.0
2006-09-22 15:39:00,94.138,94.153,94.119,94.137,196100000.0
2006-09-22 15:40:00,94.126,94.147,94.12,94.121,291599997.0
2006-09-22 15:41:00,94.13,94.13,94.105,94.109,178900004.0
2006-09-22 15:42:00,94.126,94.137,94.107,94.128,219699994.0
2006-09-22 15:43:00,94.129,94.129,94.099,94.111,237099999.0
2006-09-22 15:44:00,94.112,94.149,94.107,94.131,203900003.0
2006-09-22 15:45:00,94.117,94.125,94.096,94.108,201500001.0
2006-09-22 15:46:00,94.123,94.157,94.118,94.156,240600001.0
2006-09-22 15:47:00,94.125,94.155,94.125,94.144,271600003.0
2006-09-22 15:48:00,94.143,94.147,94.128,94.13,271200003.0
2006-09-22 15:49:00,94.124,94.142,94.119,94.133,174599999.0
2006-09-22 15:50:00,94.099,94.118,94.09,94.101,113699999.0
2006-09-22 15:51:00,94.124,94.144,94.11,94.124,382199995.0
2006-09-22 15:52:00,94.157,94.157,94.115,94.115,274699996.0
2006-09-22 15:53:00,94.129,94.14,94.114,94.114,380899999.0
2006-09-22 15:54:00,94.135,94.135,94.078,94.103,174899998.0
2006-09-22 15:55:00,94.115,94.129,94.103,94.11,199500001.0
2006-09-22 15:56:00,94.111,94.141,94.101,94.134,145799998.0
2006-09-22 15:57:00,94.135,94.147,94.115,94.134,252799997.0
2006-09-22 15:58:00,94.141,94.162,94.124,94.134,211299998.0
2006-09-22 15:59:00,94.137,94.18,94.128,94.18,169499998.0
2006-09-22 16:00:00,94.149,94.199,94.149,94.197,225099999.0
2006-09-22 16:01:00,94.187,94.189,94.154,94.157,187699997.0
2006-09-22 16:02:00,94.162,94.169,94.131,94.143,314099999.0
2006-09-22 16:03:00,94.165,94.167,94.139,94.148,164600000.0
2006-09-22 16:04:00,94.156,94.176,94.141,94.176,300600001.0
2006-09-22 16:05:00,94.175,94.191,94.152,94.175,199900001.0
2006-09-22 16:06:00,94.167,94.182,94.151,94.177,212999999.0
2006-09-22 16:07:00,94.166,94.199,94.166,94.195,150499998.0
2006-09-22 16:08:00,94.182,94.202,94.144,94.154,193200000.0
2006-09-22 16:09:00,94.135,94.152,94.119,94.13,141299998.0
2006-09-22 16:10:00,94.124,94.16,94.117,94.153,306800001.0
2006-09-22 16:11:00,94.16,94.175,94.151,94.159,76000002.0
2006-09-22 16:12:00,94.18,94.203,94.175,94.19,335500004.0
2006-09-22 16:13:00,94.193,94.218,94.137,94.218,155800001.0
2006-09-22 16:14:00,94.211,94.211,94.177,94.193,216099998.0
2006-09-22 16:15:00,94.199,94.214,94.175,94.208,195000002.0
2006-09-22 16:16:00,94.209,94.222,94.181,94.199,281100001.0
2006-09-22 16:17:00,94.176,94.213,94.175,94.203,281899995.0
2006-09-22 16:18:00,94.247,94.283,94.247,94.269,205799999.0
2006-09-22 16:19:00,94.268,94.279,94.256,94.26,126100002.0
2006-09-22 16:20:00,94.269,94.293,94.265,94.287,321300000.0
2006-09-22 16:21:00,94.265,94.288,94.262,94.282,155900000.0
2006-09-22 16:22:00,94.253,94.27,94.234,94.265,244700000.0
2006-09-22 16:23:00,94.253,94.266,94.238,94.244,310900008.0
2006-09-22 16:24:00,94.25,94.263,94.241,94.257,327300000.0
2006-09-22 16:25:00,94.257,94.267,94.226,94.247,194500000.0
2006-09-22 16:26:00,94.258,94.258,94.236,94.236,165499995.0
2006-09-22 16:27:00,94.223,94.223,94.181,94.189,284200001.0
2006-09-22 16:28:00,94.182,94.201,94.174,94.193,146100000.0
2006-09-22 16:29:00,94.182,94.207,94.182,94.205,233300003.0
2006-09-22 16:30:00,94.185,94.21,94.182,94.21,145199997.0
2006-09-22 16:31:00,94.212,94.221,94.188,94.205,329799996.0
2006-09-22 16:32:00,94.209,94.215,94.193,94.215,59099999.0
2006-09-22 16:33:00,94.204,94.221,94.201,94.22,195400002.0
2006-09-22 16:34:00,94.227,94.232,94.203,94.23,355099997.0
2006-09-22 16:35:00,94.198,94.23,94.198,94.23,278700003.0
2006-09-22 16:36:00,94.237,94.25,94.223,94.245,285699998.0
2006-09-22 16:37:00,94.243,94.254,94.219,94.24,321300003.0
2006-09-22 16:38:00,94.242,94.242,94.209,94.218,312300002.0
2006-09-22 16:39:00,94.231,94.24,94.212,94.226,221300005.0
2006-09-22 16:40:00,94.226,94.253,94.22,94.23,197200001.0
2006-09-22 16:41:00,94.254,94.262,94.224,94.248,318999995.0
2006-09-22 16:42:00,94.228,94.267,94.226,94.267,223000000.0
2006-09-22 16:43:00,94.245,94.297,94.245,94.297,227499999.0
2006-09-22 16:44:00,94.31,94.325,94.297,94.315,376500009.0
2006-09-22 16:45:00,94.307,94.313,94.288,94.313,266499999.0
2006-09-22 16:46:00,94.318,94.338,94.303,94.325,227399997.0
2006-09-22 16:47:00,94.337,94.347,94.306,94.322,189899999.0
2006-09-22 16:48:00,94.319,94.35,94.319,94.337,249400001.0
2006-09-22 16:49:00,94.325,94.325,94.29,94.297,292300001.0
2006-09-22 16:50:00,94.309,94.324,94.297,94.309,205399999.0
2006-09-22 16:51:00,94.278,94.309,94.278,94.299,270200003.0
2006-09-22 16:52:00,94.271,94.304,94.261,94.302,310299993.0
2006-09-22 16:53:00,94.292,94.292,94.236,94.236,195000000.0
2006-09-22 16:54:00,94.252,94.261,94.229,94.229,200699999.0
2006-09-22 16:55:00,94.228,94.239,94.21,94.211,204699998.0
2006-09-22 16:56:00,94.225,94.24,94.213,94.24,156199995.0
2006-09-22 16:57:00,94.23,94.243,94.211,94.243,216900002.0
2006-09-22 16:58:00,94.253,94.267,94.235,94.267,196600001.0
2006-09-22 16:59:00,94.264,94.28,94.243,94.243,137200000.0
2006-09-22 17:00:00,94.215,94.254,94.215,94.25,116200002.0
2006-09-22 17:01:00,94.246,94.265,94.235,94.256,254600001.0
2006-09-22 17:02:00,94.262,94.267,94.244,94.252,200800000.0
2006-09-22 17:03:00,94.238,94.266,94.235,94.255,285699998.0
2006-09-22 17:04:00,94.256,94.268,94.249,94.268,146400000.0
2006-09-22 17:05:00,94.278,94.304,94.271,94.303,267400000.0
2006-09-22 17:06:00,94.293,94.314,94.277,94.277,170599997.0
2006-09-22 17:07:00,94.28,94.28,94.247,94.247,94899998.0
2006-09-22 17:08:00,94.26,94.271,94.242,94.258,273299997.0
2006-09-22 17:09:00,94.246,94.279,94.241,94.279,185200001.0
2006-09-22 17:10:00,94.279,94.283,94.252,94.269,165800001.0
2006-09-22 17:11:00,94.276,94.302,94.268,94.3,221199999.0
2006-09-22 17:12:00,94.29,94.317,94.286,94.317,109200001.0
2006-09-22 17:13:00,94.334,94.337,94.301,94.323,192799999.0
2006-09-22 17:14:00,94.317,94.338,94.308,94.338,286399999.0
2006-09-22 17:15:00,94.317,94.339,94.315,94.335,270300000.0
2006-09-22 17:16:00,94.313,94.343,94.31,94.326,124499997.0
2006-09-22 17:17:00,94.32,94.342,94.298,94.342,344599998.0
2006-09-22 17:18:00,94.331,94.358,94.331,94.358,236999996.0
2006-09-22 17:19:00,94.334,94.354,94.32,94.326,329899998.0
2006-09-22 17:20:00,94.352,94.354,94.318,94.321,458900002.0
2006-09-22 17:21:00,94.347,94.348,94.317,94.329,249299997.0
2006-09-22 17:22:00,94.34,94.355,94.322,94.34,285000002.0
2006-09-22 17:23:00,94.321,94.343,94.311,94.343,192700001.0
2006-09-22 17:24:00,94.342,94.347,94.302,94.306,331999999.0
2006-09-22 17:25:00,94.31,94.32,94.287,94.298,335699997.0
2006-09-22 17:26:00,94.317,94.332,94.307,94.308,171499997.0
2006-09-22 17:27:00,94.298,94.318,94.288,94.318,145699997.0
2006-09-22 17:28:00,94.335,94.36,94.335,94.357,141900003.0
2006-09-22 17:29:00,94.324,94.345,94.297,94.325,241900001.0
2006-09-22 17:30:00,94.323,94.328,94.306,94.308,205799999.0
2006-09-22 17:31:00,94.321,94.332,94.306,94.308,217699998.0
2006-09-22 17:32:00,94.305,94.329,94.295,94.329,348400003.0
2006-09-22 17:33:00,94.31,94.326,94.289,94.304,175499999.0
2006-09-22 17:34:00,94.313,94.319,94.288,94.31,269200004.0
2006-09-22 17:35:00,94.306,94.311,94.284,94.293,156500000.0
2006-09-22 17:36:00,94.298,94.317,94.288,94.309,384800003.0
2006-09-22 17:37:00,94.302,94.324,94.292,94.305,342900003.0
2006-09-22 17:38:00,94.291,94.313,94.284,94.313,193699998.0
2006-09-22 17:39:00,94.309,94.309,94.287,94.302,219199999.0
2006-09-22 17:40:00,94.286,94.316,94.286,94.313,223499997.0
2006-09-22 17:41:00,94.278,94.301,94.256,94.274,107199999.0
2006-09-22 17:42:00,94.267,94.283,94.261,94.283,231899997.0
2006-09-22 17:43:00,94.287,94.287,94.262,94.267,295399999.0
2006-09-22 17:44:00,94.269,94.269,94.236,94.245,266599999.0
2006-09-22 17:45:00,94.253,94.261,94.238,94.241,143800001.0
2006-09-22 17:46:00,94.258,94.27,94.241,94.241,254600002.0
2006-09-22 17:47:00,94.264,94.269,94.248,94.251,488799997.0
2006-09-22 17:48:00,94.244,94.276,94.244,94.256,260600001.0
2006-09-22 17:49:00,94.258,94.278,94.241,94.244,181899995.0
2006-09-22 17:50:00,94.255,94.286,94.254,94.282,275800001.0
2006-09-22 17:51:00,94.258,94.283,94.256,94.283,235900000.0
2006-09-22 17:52:00,94.263,94.28,94.259,94.28,178600002.0
2006-09-22 17:53:00,94.29,94.307,94.272,94.281,156800001.0
2006-09-22 17:54:00,94.282,94.313,94.27,94.313,280299994.0
2006-09-22 17:55:00,94.3,94.313,94.282,94.31,190000002.0
2006-09-22 17:56:00,94.31,94.31,94.28,94.293,181500000.0
2006-09-22 17:57:00,94.284,94.302,94.275,94.292,209400004.0
2006-09-22 17:58:00,94.289,94.296,94.269,94.278,194000001.0
2006-09-22 17:59:00,94.295,94.301,94.267,94.267,216099999.0
2006-09-22 18:00:00,94.268,94.29,94.268,94.29,86600001.0
2006-09-22 18:01:00,94.29,94.305,94.272,94.28,1963799987.0
2006-09-22 18:02:00,94.29,94.31,94.29,94.3,1812799998.0
2006-09-22 18:03:00,94.31,94.31,94.3,94.3,1812799998.0
2006-09-22 18:04:00,94.28,94.29,94.28,94.28,1812799998.0
2006-09-22 18:05:00,94.29,94.29,94.28,94.28,1812799998.0
2006-09-22 18:06:00,94.29,94.29,94.28,94.28,1812799998.0
2006-09-22 18:07:00,94.29,94.29,94.29,94.29,1812799998.0
2006-09-22 18:08:00,94.3,94.3,94.29,94.29,1812799998.0
2006-09-22 18:10:00,94.287,94.287,94.249,94.259,1812799998.0
2006-09-22 18:11:00,94.258,94.294,94.258,94.285,1051700002.0
2006-09-22 18:12:00,94.292,94.302,94.274,94.274,1363500001.0
2006-09-22 18:13:00,94.275,94.303,94.262,94.288,2067700002.0
2006-09-22 18:14:00,94.3,94.3,94.29,94.3,1122399998.0
2006-09-22 18:15:00,94.29,94.31,94.29,94.29,1122399998.0
2006-09-22 18:16:00,94.31,94.31,94.31,94.31,1122399998.0
2006-09-22 18:17:00,94.276,94.305,94.27,94.29,1122399998.0
2006-09-22 18:18:00,94.299,94.314,94.281,94.288,1345499998.0
2006-09-22 18:19:00,94.3,94.31,94.29,94.31,2065000006.0
2006-09-22 18:20:00,94.308,94.314,94.279,94.282,2065000006.0
2006-09-22 18:21:00,94.3,94.311,94.286,94.295,1922300001.0
2006-09-22 18:22:00,94.3,94.305,94.272,94.295,1479100008.0
2006-09-22 18:23:00,94.31,94.31,94.3,94.3,1919299987.0
2006-09-22 18:24:00,94.31,94.31,94.3,94.3,1919299987.0
2006-09-22 18:25:00,94.287,94.305,94.264,94.283,1919299987.0
2006-09-22 18:26:00,94.303,94.307,94.277,94.282,2144799988.0
2006-09-22 18:27:00,94.288,94.317,94.286,94.31,1387299995.0
2006-09-22 18:28:00,94.305,94.305,94.268,94.278,1467799992.0
2006-09-22 18:29:00,94.282,94.307,94.261,94.307,795899997.0
2006-09-22 18:30:00,94.3,94.318,94.292,94.303,891799999.0
2006-09-22 18:31:00,94.295,94.307,94.275,94.29,1468899993.0
2006-09-22 18:32:00,94.3,94.3,94.29,94.3,2115899986.0
2006-09-22 18:33:00,94.28,94.296,94.258,94.271,2115899986.0
2006-09-22 18:34:00,94.27,94.297,94.258,94.27,1981900000.0
2006-09-22 18:35:00,94.286,94.289,94.25,94.258,1718499990.0
2006-09-22 18:36:00,94.279,94.289,94.254,94.26,904199999.0
2006-09-22 18:37:00,94.263,94.276,94.241,94.263,1228899996.0
2006-09-22 18:38:00,94.266,94.278,94.233,94.255,766500006.0
2006-09-22 18:39:00,94.272,94.281,94.242,94.252,955200002.0
2006-09-22 18:40:00,94.275,94.292,94.26,94.263,1999999996.0
2006-09-22 18:41:00,94.283,94.297,94.262,94.262,862700003.0
2006-09-22 18:42:00,94.275,94.285,94.244,94.261,1442099993.0
2006-09-22 18:43:00,94.273,94.297,94.27,94.293,476499996.0
2006-09-22 18:44:00,94.293,94.296,94.262,94.262,929499997.0
2006-09-22 18:45:00,94.277,94.29,94.256,94.259,718199996.0
2006-09-22 18:46:00,94.275,94.28,94.254,94.26,706199997.0
2006-09-22 18:47:00,94.274,94.274,94.254,94.267,241899997.0
2006-09-22 18:48:00,94.251,94.278,94.25,94.278,416299994.0
2006-09-22 18:49:00,94.262,94.276,94.245,94.265,832399997.0
2006-09-22 18:50:00,94.26,94.271,94.243,94.247,1023699994.0
2006-09-22 18:51:00,94.263,94.274,94.247,94.265,979799986.0
2006-09-22 18:52:00,94.261,94.277,94.25,94.255,1126600002.0
2006-09-22 18:53:00,94.275,94.275,94.236,94.258,1495799998.0
2006-09-22 18:54:00,94.277,94.283,94.253,94.253,1339799999.0
2006-09-22 18:55:00,94.275,94.283,94.252,94.253,1710399997.0
2006-09-22 18:56:00,94.264,94.267,94.238,94.252,235899999.0
2006-09-22 18:57:00,94.247,94.27,94.235,94.27,441999996.0
2006-09-22 18:58:00,94.278,94.298,94.263,94.278,1019999997.0
2006-09-22 18:59:00,94.266,94.286,94.257,94.277,1162200008.0
2006-09-22 19:00:00,94.262,94.284,94.256,94.272,220199999.0
2006-09-22 19:01:00,94.259,94.28,94.25,94.27,480000001.0
2006-09-22 19:02:00,94.258,94.278,94.254,94.267,198899999.0
2006-09-22 19:03:00,94.268,94.277,94.253,94.258,385799997.0
2006-09-22 19:04:00,94.266,94.27,94.244,94.27,560399999.0
2006-09-22 19:05:00,94.277,94.287,94.264,94.269,621700001.0
2006-09-22 19:06:00,94.268,94.29,94.26,94.28,980099988.0
2006-09-22 19:07:00,94.285,94.295,94.262,94.262,1590899998.0
2006-09-22 19:08:00,94.262,94.29,94.261,94.28,1564400002.0
2006-09-22 19:09:00,94.271,94.298,94.26,94.297,1074300003.0
2006-09-22 19:10:00,94.305,94.314,94.291,94.307,254799996.0
2006-09-22 19:11:00,94.309,94.318,94.292,94.292,458400005.0
2006-09-22 19:12:00,94.29,94.315,94.29,94.315,307300002.0
2006-09-22 19:13:00,94.295,94.307,94.272,94.29,406600002.0
2006-09-22 19:14:00,94.28,94.3,94.276,94.3,387100001.0
2006-09-22 19:15:00,94.28,94.295,94.257,94.281,1253599997.0
2006-09-22 19:16:00,94.262,94.28,94.247,94.27,559700003.0
2006-09-22 19:17:00,94.251,94.275,94.237,94.266,806199997.0
2006-09-22 19:18:00,94.244,94.273,94.244,94.273,643299997.0
2006-09-22 19:19:00,94.258,94.316,94.258,94.31,924899996.0
2006-09-22 19:20:00,94.32,94.326,94.287,94.317,672200000.0
2006-09-22 19:21:00,94.318,94.336,94.307,94.325,867499991.0
2006-09-22 19:22:00,94.318,94.334,94.313,94.332,189300000.0
2006-09-22 19:23:00,94.314,94.339,94.307,94.315,1844199988.0
2006-09-22 19:24:00,94.334,94.344,94.314,94.325,881899999.0
2006-09-22 19:25:00,94.322,94.335,94.299,94.308,1105899998.0
2006-09-22 19:26:00,94.323,94.332,94.291,94.294,1928399998.0
2006-09-22 19:27:00,94.294,94.313,94.278,94.295,1328899994.0
2006-09-22 19:28:00,94.278,94.306,94.261,94.306,934999995.0
2006-09-22 19:29:00,94.293,94.307,94.269,94.287,275399999.0
2006-09-22 19:30:00,94.27,94.296,94.25,94.292,1123600000.0
2006-09-22 19:31:00,94.286,94.297,94.268,94.28,418200003.0
2006-09-22 19:32:00,94.292,94.305,94.275,94.282,768899999.0
2006-09-22 19:33:00,94.281,94.305,94.281,94.3,747100000.0
2006-09-22 19:34:00,94.304,94.317,94.285,94.289,1246199990.0
2006-09-22 19:35:00,94.3,94.303,94.257,94.277,701099996.0
2006-09-22 19:36:00,94.28,94.303,94.275,94.297,631600004.0
2006-09-22 19:37:00,94.291,94.304,94.284,94.304,178400000.0
2006-09-22 19:38:00,94.304,94.311,94.284,94.284,850499985.0
2006-09-22 19:39:00,94.297,94.306,94.281,94.283,770300003.0
2006-09-22 19:40:00,94.277,94.303,94.264,94.297,715799993.0
2006-09-22 19:41:00,94.272,94.311,94.271,94.294,975699991.0
2006-09-22 19:42:00,94.315,94.328,94.3,94.313,1066199997.0
2006-09-22 19:43:00,94.3,94.32,94.287,94.32,494800000.0
2006-09-22 19:44:00,94.301,94.325,94.297,94.313,788499996.0
2006-09-22 19:45:00,94.295,94.315,94.289,94.313,351700003.0
2006-09-22 19:46:00,94.294,94.318,94.292,94.311,737900003.0
2006-09-22 19:47:00,94.301,94.328,94.295,94.328,242099999.0
2006-09-22 19:48:00,94.324,94.33,94.306,94.323,1161799995.0
2006-09-22 19:49:00,94.298,94.321,94.289,94.308,484799998.0
2006-09-22 19:50:00,94.284,94.303,94.272,94.29,430999999.0
2006-09-22 19:51:00,94.284,94.308,94.265,94.289,455900001.0
2006-09-22 19:52:00,94.302,94.315,94.284,94.287,431099998.0
2006-09-22 19:53:00,94.305,94.323,94.291,94.322,717699995.0
2006-09-22 19:54:00,94.313,94.328,94.307,94.324,725599997.0
2006-09-22 19:55:00,94.305,94.325,94.299,94.316,240599998.0
2006-09-22 19:56:00,94.321,94.329,94.309,94.31,445400001.0
2006-09-22 19:57:00,94.304,94.323,94.282,94.321,702799996.0
2006-09-22 19:58:00,94.315,94.32,94.295,94.308,926599996.0
2006-09-22 19:59:00,94.309,94.32,94.298,94.315,712899996.0
2006-09-22 20:00:00,94.297,94.314,94.294,94.307,351099998.0
2006-09-22 20:01:00,94.31,94.31,94.284,94.29,561600004.0
2006-09-22 20:02:00,94.287,94.309,94.28,94.304,659299993.0
2006-09-22 20:03:00,94.3,94.32,94.288,94.313,538799996.0
2006-09-22 20:04:00,94.308,94.308,94.273,94.291,572299995.0
2006-09-22 20:05:00,94.308,94.31,94.288,94.292,421399998.0
2006-09-22 20:06:00,94.298,94.312,94.268,94.268,578499996.0
2006-09-22 20:07:00,94.302,94.309,94.28,94.285,531200001.0
2006-09-22 20:08:00,94.298,94.298,94.267,94.28,773599996.0
2006-09-22 20:09:00,94.29,94.305,94.271,94.28,580000001.0
2006-09-22 20:10:00,94.285,94.305,94.277,94.295,554000002.0
2006-09-22 20:11:00,94.276,94.303,94.248,94.292,1385600007.0
2006-09-22 20:12:00,94.267,94.304,94.267,94.295,1578899993.0
2006-09-22 20:13:00,94.302,94.31,94.28,94.293,918900001.0
2006-09-22 20:14:00,94.3,94.311,94.265,94.284,478299996.0
2006-09-22 20:15:00,94.303,94.303,94.27,94.279,1079500003.0
2006-09-22 20:16:00,94.302,94.315,94.282,94.282,1424899992.0
2006-09-22 20:17:00,94.286,94.31,94.286,94.305,303300001.0
2006-09-22 20:18:00,94.313,94.319,94.298,94.299,227799999.0
2006-09-22 20:19:00,94.291,94.311,94.266,94.302,1532199985.0
2006-09-22 20:20:00,94.288,94.3,94.273,94.289,1392099999.0
2006-09-22 20:21:00,94.294,94.298,94.271,94.272,432099996.0
2006-09-22 20:22:00,94.262,94.295,94.262,94.285,781699994.0
2006-09-22 20:23:00,94.286,94.311,94.28,94.296,864599996.0
2006-09-22 20:24:00,94.293,94.297,94.267,94.284,634699992.0
2006-09-22 20:25:00,94.3,94.305,94.27,94.27,765799998.0
2006-09-22 20:26:00,94.276,94.297,94.267,94.293,398999998.0
2006-09-22 20:27:00,94.295,94.295,94.255,94.269,1163699998.0
2006-09-22 20:28:00,94.274,94.294,94.269,94.292,2139600000.0
2006-09-22 20:29:00,94.3,94.31,94.3,94.31,2080400011.0
2006-09-22 20:30:00,94.315,94.325,94.292,94.308,2080400011.0
2006-09-22 20:31:00,94.311,94.328,94.301,94.323,1597600001.0
2006-09-22 20:32:00,94.31,94.31,94.31,94.31,618799999.0
2006-09-22 20:33:00,94.293,94.308,94.272,94.301,618799999.0
2006-09-22 20:34:00,94.283,94.3,94.265,94.287,317000000.0
2006-09-22 20:35:00,94.271,94.294,94.268,94.289,528499997.0
2006-09-22 20:36:00,94.278,94.295,94.269,94.289,591500003.0
2006-09-22 20:37:00,94.286,94.292,94.257,94.264,423699999.0
2006-09-22 20:38:00,94.283,94.29,94.26,94.265,1601599992.0
2006-09-22 20:39:00,94.278,94.29,94.252,94.259,1154999997.0
2006-09-22 20:40:00,94.277,94.297,94.262,94.282,1849799992.0
2006-09-22 20:41:00,94.276,94.302,94.275,94.292,910799996.0
2006-09-22 20:42:00,94.274,94.287,94.252,94.269,880999992.0
2006-09-22 20:43:00,94.261,94.282,94.254,94.265,600799998.0
2006-09-22 20:44:00,94.255,94.27,94.244,94.25,1155299992.0
2006-09-22 20:45:00,94.262,94.262,94.23,94.23,862800004.0
2006-09-22 20:46:00,94.23,94.251,94.216,94.237,753699995.0
2006-09-22 20:47:00,94.214,94.245,94.212,94.235,1214699986.0
2006-09-22 20:48:00,94.216,94.235,94.205,94.234,999700005.0
2006-09-22 20:49:00,94.238,94.254,94.227,94.245,895499993.0
2006-09-22 20:50:00,94.231,94.256,94.223,94.241,865199998.0
2006-09-22 20:51:00,94.249,94.264,94.237,94.24,548200000.0
2006-09-22 20:52:00,94.256,94.266,94.234,94.251,582599992.0
2006-09-22 20:53:00,94.253,94.26,94.224,94.242,1513400001.0
2006-09-22 20:54:00,94.224,94.248,94.203,94.246,505900003.0
2006-09-22 20:55:00,94.245,94.246,94.21,94.238,905799990.0
2006-09-22 20:56:00,94.221,94.257,94.221,94.222,1059799999.0
2006-09-22 20:57:00,94.234,94.265,94.233,94.242,1343099993.0
2006-09-22 20:58:00,94.25,94.25,94.25,94.25,728799996.0
2006-09-22 20:59:00,94.26,94.26,94.25,94.25,728799996.0
2006-09-22 21:00:00,94.24,94.25,94.24,94.24,728799996.0
2006-09-22 21:01:00,94.23,94.23,94.23,94.23,728799996.0
2006-09-22 21:02:00,94.233,94.247,94.211,94.232,728799996.0
2006-09-22 21:03:00,94.25,94.25,94.228,94.228,462499996.0
2006-09-22 21:04:00,94.245,94.251,94.218,94.234,348499997.0
2006-09-22 21:05:00,94.249,94.267,94.229,94.253,356300002.0
2006-09-22 21:06:00,94.262,94.263,94.241,94.246,729699999.0
2006-09-22 21:07:00,94.267,94.284,94.255,94.265,700699998.0
2006-09-22 21:08:00,94.261,94.275,94.241,94.256,503699996.0
2006-09-22 21:09:00,94.275,94.279,94.252,94.254,333600000.0
2006-09-22 21:10:00,94.265,94.28,94.26,94.275,450299997.0
2006-09-22 21:11:00,94.275,94.28,94.26,94.261,572400005.0
2006-09-22 21:12:00,94.263,94.287,94.255,94.287,578099999.0
2006-09-22 21:13:00,94.282,94.29,94.26,94.262,961000008.0
2006-09-22 21:14:00,94.29,94.298,94.266,94.276,1114699986.0
2006-09-22 21:15:00,94.283,94.299,94.271,94.287,1178199996.0
2006-09-22 21:16:00,94.271,94.294,94.27,94.285,754299996.0
2006-09-22 21:17:00,94.289,94.295,94.261,94.265,1208599997.0
2006-09-22 21:18:00,94.256,94.284,94.256,94.283,908600003.0
2006-09-22 21:19:00,94.282,94.295,94.264,94.287,923499999.0
2006-09-22 21:20:00,94.293,94.304,94.274,94.288,1449699995.0
2006-09-22 21:21:00,94.287,94.287,94.252,94.264,1859399992.0
2006-09-22 21:22:00,94.285,94.29,94.253,94.268,1714700001.0
2006-09-22 21:23:00,94.29,94.295,94.257,94.286,960899993.0
2006-09-22 21:24:00,94.287,94.291,94.258,94.272,731499999.0
2006-09-22 21:25:00,94.278,94.288,94.262,94.272,1393299993.0
2006-09-22 21:26:00,94.284,94.286,94.262,94.262,454700005.0
2006-09-22 21:27:00,94.265,94.284,94.257,94.269,477700002.0
2006-09-22 21:28:00,94.269,94.276,94.254,94.256,373800001.0
2006-09-22 21:29:00,94.251,94.26,94.222,94.253,822200002.0
2006-09-22 21:30:00,94.26,94.26,94.233,94.238,486799999.0
2006-09-22 21:31:00,94.235,94.267,94.233,94.267,249500002.0
2006-09-22 21:32:00,94.267,94.275,94.252,94.27,1375600000.0
2006-09-22 21:33:00,94.265,94.27,94.247,94.251,242899998.0
2006-09-22 21:34:00,94.254,94.267,94.23,94.25,533200008.0
2006-09-22 21:35:00,94.258,94.258,94.227,94.23,466899993.0
2006-09-22 21:36:00,94.22,94.245,94.22,94.245,150899999.0
2006-09-22 21:37:00,94.219,94.243,94.218,94.233,515999993.0
2006-09-22 21:38:00,94.212,94.236,94.212,94.226,385800000.0
2006-09-22 21:39:00,94.22,94.252,94.211,94.252,147000001.0
2006-09-22 21:40:00,94.244,94.244,94.204,94.207,478099998.0
2006-09-22 21:41:00,94.196,94.213,94.187,94.208,428200000.0
2006-09-22 21:42:00,94.215,94.234,94.201,94.22,471200003.0
2006-09-22 21:43:00,94.223,94.237,94.2,94.231,539399991.0
2006-09-22 21:44:00,94.235,94.25,94.209,94.228,1632999987.0
2006-09-22 21:45:00,94.239,94.251,94.215,94.223,1108599994.0
2006-09-22 21:46:00,94.245,94.256,94.221,94.241,478599995.0
2006-09-22 21:47:00,94.247,94.256,94.234,94.238,806100006.0
2006-09-22 21:48:00,94.258,94.258,94.237,94.237,246299997.0
2006-09-22 21:49:00,94.26,94.265,94.232,94.236,918200006.0
2006-09-22 21:50:00,94.237,94.256,94.237,94.252,228300006.0
2006-09-22 21:51:00,94.25,94.25,94.223,94.225,500100001.0
2006-09-22 21:52:00,94.243,94.255,94.225,94.228,546599995.0
2006-09-22 21:53:00,94.256,94.262,94.243,94.247,212199998.0
2006-09-22 21:54:00,94.27,94.27,94.25,94.25,248600001.0
2006-09-22 21:55:00,94.25,94.278,94.25,94.278,237200002.0
2006-09-22 21:56:00,94.274,94.282,94.259,94.277,562200007.0
2006-09-22 21:57:00,94.266,94.287,94.259,94.287,157999998.0
2006-09-22 21:58:00,94.29,94.313,94.29,94.313,191300000.0
2006-09-22 21:59:00,94.312,94.32,94.279,94.289,617900003.0
2006-09-22 22:00:00,94.295,94.3,94.259,94.274,678799991.0
2006-09-22 22:01:00,94.293,94.3,94.274,94.288,877599999.0
2006-09-22 22:02:00,94.297,94.313,94.285,94.289,1286099994.0
2006-09-22 22:03:00,94.278,94.299,94.266,94.272,460799994.0
2006-09-22 22:04:00,94.268,94.283,94.256,94.262,513599995.0
2006-09-22 22:05:00,94.272,94.273,94.242,94.251,360099997.0
2006-09-22 22:06:00,94.263,94.263,94.232,94.232,162200000.0
2006-09-22 22:07:00,94.258,94.258,94.238,94.24,160399998.0
2006-09-22 22:08:00,94.249,94.263,94.232,94.25,200599999.0
2006-09-22 22:09:00,94.241,94.261,94.236,94.258,327599996.0
2006-09-22 22:10:00,94.271,94.292,94.252,94.252,176800000.0
2006-09-22 22:11:00,94.285,94.295,94.27,94.27,376599997.0
2006-09-22 22:12:00,94.285,94.29,94.255,94.268,335400000.0
2006-09-22 22:13:00,94.283,94.283,94.251,94.262,398800001.0
2006-09-22 22:14:00,94.249,94.267,94.242,94.265,214400000.0
2006-09-22 22:15:00,94.263,94.264,94.236,94.236,474299997.0
2006-09-22 22:16:00,94.255,94.266,94.238,94.24,502400000.0
2006-09-22 22:17:00,94.265,94.266,94.242,94.263,213300000.0
2006-09-22 22:18:00,94.248,94.267,94.239,94.253,228799999.0
2006-09-22 22:19:00,94.257,94.26,94.23,94.23,171699998.0
2006-09-22 22:20:00,94.24,94.26,94.24,94.26,249299998.0
2006-09-22 22:21:00,94.252,94.26,94.236,94.242,207199997.0
2006-09-22 22:22:00,94.257,94.257,94.234,94.234,477999997.0
2006-09-22 22:23:00,94.231,94.253,94.231,94.253,196400004.0
2006-09-22 22:24:00,94.258,94.263,94.245,94.263,126600001.0
2006-09-22 22:25:00,94.252,94.256,94.234,94.244,222900000.0
2006-09-22 22:26:00,94.263,94.263,94.236,94.238,142999998.0
2006-09-22 22:27:00,94.271,94.271,94.236,94.245,810299991.0
2006-09-22 22:28:00,94.25,94.275,94.246,94.265,331900003.0
2006-09-22 22:29:00,94.25,94.265,94.219,94.246,381399996.0
2006-09-22 22:30:00,94.253,94.275,94.22,94.257,499800003.0
2006-09-22 22:31:00,94.256,94.273,94.253,94.273,151199997.0
2006-09-22 22:32:00,94.257,94.285,94.257,94.281,249299998.0
2006-09-22 22:33:00,94.27,94.287,94.264,94.282,446599997.0
2006-09-22 22:34:00,94.263,94.283,94.258,94.276,505099999.0
2006-09-22 22:35:00,94.28,94.28,94.258,94.26,333600001.0
2006-09-22 22:36:00,94.28,94.282,94.25,94.258,502700001.0
2006-09-22 22:37:00,94.274,94.274,94.248,94.252,184899998.0
2006-09-22 22:38:00,94.253,94.274,94.249,94.271,252799997.0
2006-09-22 22:39:00,94.262,94.282,94.255,94.277,302800003.0
2006-09-22 22:40:00,94.283,94.283,94.258,94.258,462400004.0
2006-09-22 22:41:00,94.276,94.282,94.262,94.262,344799997.0
2006-09-22 22:42:00,94.277,94.289,94.262,94.28,202100000.0
2006-09-22 22:43:00,94.288,94.296,94.266,94.269,534599997.0
2006-09-22 22:44:00,94.288,94.299,94.265,94.265,386600002.0
2006-09-22 22:45:00,94.272,94.294,94.257,94.292,389799999.0
2006-09-22 22:46:00,94.269,94.287,94.241,94.267,344400002.0
2006-09-22 22:47:00,94.262,94.262,94.224,94.226,332000000.0
2006-09-22 22:48:00,94.218,94.247,94.199,94.22,620899991.0
2006-09-22 22:49:00,94.222,94.239,94.204,94.22,443499998.0
2006-09-22 22:50:00,94.236,94.24,94.212,94.212,196200000.0
2006-09-22 22:51:00,94.208,94.24,94.207,94.219,596700001.0
2006-09-22 22:52:00,94.248,94.25,94.23,94.23,75300001.0
2006-09-22 22:53:00,94.241,94.256,94.205,94.243,422799998.0
2006-09-22 22:54:00,94.245,94.251,94.219,94.223,253500000.0
2006-09-22 22:55:00,94.225,94.251,94.222,94.241,412600000.0
2006-09-22 22:56:00,94.245,94.257,94.228,94.23,242899996.0
2006-09-22 22:57:00,94.258,94.263,94.225,94.235,199199999.0
2006-09-22 22:58:00,94.256,94.269,94.236,94.259,196899998.0
2006-09-22 22:59:00,94.231,94.257,94.185,94.245,290499998.0
2006-09-24 23:00:00,94.32,94.32,94.211,94.211,171500000.0
2006-09-24 23:01:00,94.219,94.23,94.196,94.212,397800001.0
2006-09-24 23:02:00,94.205,94.241,94.191,94.241,220099997.0
2006-09-24 23:03:00,94.221,94.238,94.197,94.206,168400002.0
2006-09-24 23:04:00,94.207,94.236,94.191,94.219,230200001.0
2006-09-24 23:05:00,94.247,94.269,94.219,94.227,200599997.0
2006-09-24 23:06:00,94.188,94.213,94.188,94.213,147000001.0
2006-09-24 23:07:00,94.208,94.24,94.195,94.209,127199999.0
2006-09-24 23:08:00,94.196,94.218,94.19,94.207,276299999.0
2006-09-24 23:09:00,94.194,94.214,94.193,94.208,186599998.0
2006-09-24 23:10:00,94.196,94.206,94.177,94.193,314700003.0
2006-09-24 23:11:00,94.195,94.203,94.171,94.181,147199998.0
2006-09-24 23:12:00,94.191,94.197,94.173,94.182,140400001.0
2006-09-24 23:13:00,94.169,94.205,94.163,94.205,91800001.0
2006-09-24 23:14:00,94.207,94.218,94.178,94.193,270600002.0
2006-09-24 23:15:00,94.188,94.205,94.179,94.195,183399998.0
2006-09-24 23:16:00,94.178,94.214,94.178,94.197,185100003.0
2006-09-24 23:17:00,94.192,94.216,94.173,94.2,373699994.0
2006-09-24 23:18:00,94.203,94.217,94.185,94.198,162800001.0
2006-09-24 23:19:00,94.201,94.207,94.185,94.187,232900001.0
2006-09-24 23:20:00,94.198,94.208,94.184,94.196,226399997.0
2006-09-24 23:21:00,94.202,94.21,94.185,94.197,184699997.0
2006-09-24 23:22:00,94.206,94.206,94.172,94.172,184100002.0
2006-09-24 23:23:00,94.204,94.214,94.177,94.177,178399997.0
2006-09-24 23:24:00,94.192,94.213,94.185,94.197,276199996.0
2006-09-24 23:25:00,94.201,94.205,94.17,94.17,254300001.0
2006-09-24 23:26:00,94.198,94.207,94.182,94.198,290300005.0
2006-09-24 23:27:00,94.184,94.201,94.18,94.181,211400001.0
2006-09-24 23:28:00,94.211,94.211,94.182,94.182,136800000.0
2006-09-24 23:29:00,94.193,94.204,94.177,94.197,234000000.0
2006-09-24 23:30:00,94.202,94.207,94.181,94.184,245300001.0
2006-09-24 23:31:00,94.182,94.202,94.182,94.202,166499999.0
2006-09-24 23:32:00,94.183,94.205,94.182,94.197,202899996.0
2006-09-24 23:33:00,94.195,94.21,94.177,94.193,185300001.0
2006-09-24 23:34:00,94.192,94.216,94.176,94.216,304699997.0
2006-09-24 23:35:00,94.201,94.216,94.168,94.198,309400002.0
2006-09-24 23:36:00,94.19,94.202,94.182,94.197,180899996.0
2006-09-24 23:37:00,94.192,94.203,94.186,94.188,137500001.0
2006-09-24 23:38:00,94.204,94.204,94.179,94.182,241099997.0
2006-09-24 23:39:00,94.203,94.204,94.18,94.187,296799998.0
2006-09-24 23:40:00,94.187,94.214,94.181,94.198,213299998.0
2006-09-24 23:41:00,94.182,94.212,94.182,94.212,217199998.0
2006-09-24 23:42:00,94.205,94.205,94.179,94.179,178099999.0
2006-09-24 23:43:00,94.205,94.209,94.184,94.195,315200000.0
2006-09-24 23:44:00,94.193,94.207,94.168,94.194,313300001.0
2006-09-24 23:45:00,94.187,94.208,94.18,94.19,186699998.0
2006-09-24 23:46:00,94.187,94.204,94.187,94.204,46300000.0
2006-09-24 23:47:00,94.178,94.204,94.178,94.202,257699998.0
2006-09-24 23:48:00,94.197,94.2,94.178,94.186,289600004.0
2006-09-24 23:49:00,94.19,94.19,94.161,94.172,194900002.0
2006-09-24 23:50:00,94.18,94.189,94.161,94.165,219999998.0
2006-09-24 23:51:00,94.159,94.184,94.159,94.176,292299995.0
2006-09-24 23:52:00,94.18,94.195,94.168,94.171,178799999.0
2006-09-24 23:53:00,94.173,94.176,94.158,94.158,139500000.0
2006-09-24 23:54:00,94.167,94.186,94.161,94.182,252800002.0
2006-09-24 23:55:00,94.186,94.215,94.177,94.177,312699997.0
2006-09-24 23:56:00,94.204,94.231,94.189,94.189,165900005.0
2006-09-24 23:57:00,94.217,94.224,94.19,94.19,323200002.0
2006-09-24 23:58:00,94.204,94.204,94.177,94.182,183299999.0
2006-09-24 23:59:00,94.193,94.213,94.181,94.193,256299995.0
2006-09-25 00:00:00,94.202,94.202,94.176,94.181,214299998.0
2006-09-25 00:01:00,94.194,94.202,94.171,94.174,242399996.0
2006-09-25 00:02:00,94.194,94.208,94.185,94.195,346699995.0
2006-09-25 00:03:00,94.2,94.221,94.175,94.203,222400001.0
2006-09-25 00:04:00,94.205,94.213,94.185,94.212,322399999.0
2006-09-25 00:05:00,94.218,94.243,94.211,94.216,197000001.0
2006-09-25 00:06:00,94.205,94.229,94.205,94.225,179299998.0
2006-09-25 00:07:00,94.197,94.216,94.189,94.214,150600000.0
2006-09-25 00:08:00,94.204,94.217,94.193,94.193,160799997.0
2006-09-25 00:09:00,94.217,94.226,94.178,94.178,138599999.0
2006-09-25 00:10:00,94.219,94.228,94.201,94.207,177899996.0
2006-09-25 00:11:00,94.219,94.249,94.209,94.229,194699996.0
2006-09-25 00:12:00,94.252,94.252,94.214,94.221,292799998.0
2006-09-25 00:13:00,94.247,94.28,94.247,94.28,184700000.0
2006-09-25 00:14:00,94.28,94.28,94.225,94.231,106400000.0
2006-09-25 00:15:00,94.228,94.252,94.228,94.234,253499993.0
2006-09-25 00:16:00,94.238,94.259,94.231,94.259,189699998.0
2006-09-25 00:17:00,94.257,94.267,94.235,94.251,307999994.0
2006-09-25 00:18:00,94.241,94.261,94.241,94.261,37400001.0
2006-09-25 00:19:00,94.267,94.271,94.246,94.254,259400001.0
2006-09-25 00:20:00,94.248,94.258,94.221,94.222,181799998.0
2006-09-25 00:21:00,94.21,94.236,94.21,94.214,202199997.0
2006-09-25 00:22:00,94.233,94.25,94.219,94.24,157800003.0
2006-09-25 00:23:00,94.232,94.25,94.23,94.245,127800000.0
2006-09-25 00:24:00,94.248,94.25,94.219,94.225,222799999.0
2006-09-25 00:25:00,94.243,94.257,94.228,94.243,44300000.0
2006-09-25 00:26:00,94.231,94.254,94.225,94.234,172299997.0
2006-09-25 00:27:00,94.227,94.248,94.223,94.237,224800000.0
2006-09-25 00:28:00,94.245,94.25,94.23,94.245,142900004.0
2006-09-25 00:29:00,94.238,94.25,94.22,94.248,207300003.0
2006-09-25 00:30:00,94.237,94.242,94.217,94.23,131000000.0
2006-09-25 00:31:00,94.24,94.255,94.228,94.241,102100002.0
2006-09-25 00:32:00,94.244,94.258,94.222,94.234,285899997.0
2006-09-25 00:33:00,94.236,94.249,94.22,94.242,258300000.0
2006-09-25 00:34:00,94.227,94.249,94.203,94.23,141800002.0
2006-09-25 00:35:00,94.24,94.258,94.22,94.243,205700000.0
2006-09-25 00:36:00,94.242,94.257,94.221,94.257,228599997.0
2006-09-25 00:37:00,94.237,94.254,94.231,94.245,160499999.0
2006-09-25 00:38:00,94.229,94.252,94.227,94.232,180300000.0
2006-09-25 00:39:00,94.231,94.252,94.227,94.243,234000000.0
2006-09-25 00:40:00,94.257,94.257,94.22,94.223,293199994.0
2006-09-25 00:41:00,94.242,94.272,94.242,94.25,226100004.0
2006-09-25 00:42:00,94.238,94.264,94.225,94.25,255799997.0
2006-09-25 00:43:00,94.236,94.265,94.236,94.248,215600005.0
2006-09-25 00:44:00,94.239,94.263,94.233,94.251,155200001.0
2006-09-25 00:45:00,94.233,94.258,94.223,94.258,145899998.0
2006-09-25 00:46:00,94.24,94.267,94.24,94.255,197499999.0
2006-09-25 00:47:00,94.227,94.251,94.217,94.243,500400004.0
2006-09-25 00:48:00,94.234,94.247,94.212,94.23,281899999.0
2006-09-25 00:49:00,94.249,94.258,94.233,94.258,271599997.0
2006-09-25 00:50:00,94.246,94.263,94.24,94.246,269399997.0
2006-09-25 00:51:00,94.223,94.251,94.216,94.239,265600003.0
2006-09-25 00:52:00,94.247,94.247,94.219,94.225,307800005.0
2006-09-25 00:53:00,94.234,94.255,94.226,94.255,142199999.0
2006-09-25 00:54:00,94.253,94.277,94.243,94.258,211299999.0
2006-09-25 00:55:00,94.24,94.278,94.24,94.278,223100003.0
2006-09-25 00:56:00,94.244,94.284,94.244,94.264,226499997.0
2006-09-25 00:57:00,94.265,94.281,94.255,94.263,247599999.0
2006-09-25 00:58:00,94.262,94.278,94.253,94.27,211100002.0
2006-09-25 00:59:00,94.264,94.277,94.249,94.263,231099997.0
2006-09-25 01:00:00,94.252,94.276,94.234,94.239,154300000.0
2006-09-25 01:01:00,94.253,94.259,94.227,94.242,199900000.0
2006-09-25 01:02:00,94.246,94.272,94.229,94.268,184000001.0
2006-09-25 01:03:00,94.26,94.267,94.242,94.255,173399997.0
2006-09-25 01:04:00,94.261,94.262,94.236,94.236,398299996.0
2006-09-25 01:05:00,94.252,94.261,94.233,94.252,247599998.0
2006-09-25 01:06:00,94.227,94.251,94.222,94.238,194600000.0
2006-09-25 01:07:00,94.224,94.249,94.219,94.24,302199994.0
2006-09-25 01:08:00,94.248,94.248,94.226,94.232,94700000.0
2006-09-25 01:09:00,94.237,94.243,94.222,94.231,153400002.0
2006-09-25 01:10:00,94.219,94.238,94.212,94.23,200199999.0
2006-09-25 01:11:00,94.233,94.247,94.214,94.234,201800002.0
2006-09-25 01:12:00,94.236,94.246,94.224,94.229,246000002.0
2006-09-25 01:13:00,94.223,94.253,94.223,94.252,170399999.0
2006-09-25 01:14:00,94.219,94.24,94.215,94.235,181699999.0
2006-09-25 01:15:00,94.25,94.25,94.224,94.242,219199999.0
2006-09-25 01:16:00,94.237,94.257,94.23,94.244,292899997.0
2006-09-25 01:17:00,94.239,94.243,94.219,94.227,253600003.0
2006-09-25 01:18:00,94.233,94.25,94.233,94.24,125400002.0
2006-09-25 01:19:00,94.23,94.25,94.23,94.245,174299999.0
2006-09-25 01:20:00,94.24,94.248,94.22,94.223,215299996.0
2006-09-25 01:21:00,94.225,94.245,94.216,94.233,261600000.0
2006-09-25 01:22:00,94.221,94.245,94.214,94.242,149999999.0
2006-09-25 01:23:00,94.231,94.247,94.21,94.231,76700000.0
2006-09-25 01:24:00,94.22,94.237,94.205,94.225,244299999.0
2006-09-25 01:25:00,94.233,94.245,94.224,94.229,339499998.0
2006-09-25 01:26:00,94.223,94.239,94.212,94.23,208500002.0
2006-09-25 01:27:00,94.238,94.257,94.226,94.257,210799999.0
2006-09-25 01:28:00,94.253,94.253,94.226,94.23,273299999.0
2006-09-25 01:29:00,94.235,94.25,94.216,94.228,258599997.0
2006-09-25 01:30:00,94.253,94.261,94.233,94.248,141900002.0
2006-09-25 01:31:00,94.247,94.256,94.232,94.252,301700000.0
2006-09-25 01:32:00,94.243,94.25,94.223,94.237,113200002.0
2006-09-25 01:33:00,94.228,94.25,94.224,94.246,158899998.0
2006-09-25 01:34:00,94.242,94.242,94.214,94.214,353799998.0
2006-09-25 01:35:00,94.21,94.23,94.21,94.23,170399998.0
2006-09-25 01:36:00,94.221,94.233,94.208,94.229,142399996.0
2006-09-25 01:37:00,94.237,94.237,94.213,94.225,123499999.0
2006-09-25 01:38:00,94.245,94.245,94.216,94.227,332099997.0
2006-09-25 01:39:00,94.235,94.24,94.22,94.228,157700001.0
2006-09-25 01:40:00,94.249,94.256,94.234,94.234,205300000.0
2006-09-25 01:41:00,94.225,94.255,94.225,94.25,277900000.0
2006-09-25 01:42:00,94.228,94.245,94.217,94.238,86200000.0
2006-09-25 01:43:00,94.245,94.25,94.226,94.226,249400006.0
2006-09-25 01:44:00,94.245,94.25,94.23,94.238,161499999.0
2006-09-25 01:45:00,94.257,94.273,94.249,94.267,260799993.0
2006-09-25 01:46:00,94.253,94.282,94.253,94.264,136299996.0
2006-09-25 01:47:00,94.253,94.27,94.237,94.25,101500001.0
2006-09-25 01:48:00,94.239,94.257,94.225,94.257,280000000.0
2006-09-25 01:49:00,94.233,94.253,94.231,94.253,306199994.0
2006-09-25 01:50:00,94.227,94.26,94.227,94.255,262099999.0
2006-09-25 01:51:00,94.233,94.251,94.219,94.229,258699998.0
2006-09-25 01:52:00,94.245,94.253,94.232,94.237,139599999.0
2006-09-25 01:53:00,94.253,94.257,94.223,94.226,192199997.0
2006-09-25 01:54:00,94.241,94.26,94.235,94.255,191999999.0
2006-09-25 01:55:00,94.262,94.267,94.243,94.249,168700000.0
2006-09-25 01:56:00,94.24,94.268,94.24,94.264,281299997.0
2006-09-25 01:57:00,94.253,94.277,94.253,94.271,412600004.0
2006-09-25 01:58:00,94.258,94.278,94.252,94.273,215699998.0
2006-09-25 01:59:00,94.278,94.278,94.254,94.262,303399998.0
2006-09-25 02:00:00,94.264,94.267,94.244,94.244,197500002.0
2006-09-25 02:01:00,94.262,94.265,94.237,94.24,233499999.0
2006-09-25 02:02:00,94.262,94.264,94.242,94.256,402700001.0
2006-09-25 02:03:00,94.24,94.264,94.235,94.256,172899998.0
2006-09-25 02:04:00,94.261,94.261,94.244,94.244,79899998.0
2006-09-25 02:05:00,94.241,94.267,94.241,94.267,195999998.0
2006-09-25 02:06:00,94.246,94.273,94.246,94.264,164999999.0
2006-09-25 02:07:00,94.25,94.27,94.244,94.27,196199998.0
2006-09-25 02:08:00,94.268,94.284,94.254,94.268,250099998.0
2006-09-25 02:09:00,94.265,94.287,94.261,94.275,384799999.0
2006-09-25 02:10:00,94.255,94.272,94.246,94.266,150000003.0
2006-09-25 02:11:00,94.266,94.281,94.244,94.259,293700002.0
2006-09-25 02:12:00,94.278,94.31,94.278,94.305,254799999.0
2006-09-25 02:13:00,94.297,94.319,94.292,94.295,291200005.0
2006-09-25 02:14:00,94.303,94.317,94.291,94.308,188599996.0
2006-09-25 02:15:00,94.298,94.322,94.298,94.315,255099999.0
2006-09-25 02:16:00,94.312,94.333,94.296,94.306,339700000.0
2006-09-25 02:17:00,94.331,94.331,94.302,94.324,150500001.0
2006-09-25 02:18:00,94.319,94.319,94.292,94.298,203799998.0
2006-09-25 02:19:00,94.314,94.327,94.297,94.314,164400000.0
2006-09-25 02:20:00,94.322,94.322,94.305,94.306,127599999.0
2006-09-25 02:21:00,94.288,94.304,94.283,94.297,165900001.0
2006-09-25 02:22:00,94.277,94.303,94.275,94.3,423199999.0
2006-09-25 02:23:00,94.286,94.299,94.273,94.292,255000000.0
2006-09-25 02:24:00,94.277,94.301,94.269,94.291,374200006.0
2006-09-25 02:25:00,94.293,94.298,94.271,94.277,127800000.0
2006-09-25 02:26:00,94.305,94.305,94.272,94.272,126800000.0
2006-09-25 02:27:00,94.297,94.305,94.28,94.295,269999999.0
2006-09-25 02:28:00,94.29,94.293,94.266,94.292,242600000.0
2006-09-25 02:29:00,94.281,94.305,94.281,94.3,226600002.0
2006-09-25 02:30:00,94.272,94.295,94.272,94.287,212700001.0
2006-09-25 02:31:00,94.282,94.282,94.252,94.255,223600000.0
2006-09-25 02:32:00,94.294,94.3,94.276,94.288,278199999.0
2006-09-25 02:33:00,94.268,94.296,94.268,94.287,130599999.0
2006-09-25 02:34:00,94.248,94.29,94.248,94.278,253399999.0
2006-09-25 02:35:00,94.252,94.281,94.248,94.281,221500001.0
2006-09-25 02:36:00,94.267,94.291,94.267,94.282,235199998.0
2006-09-25 02:37:00,94.272,94.294,94.261,94.283,219099997.0
2006-09-25 02:38:00,94.273,94.287,94.266,94.287,201999997.0
2006-09-25 02:39:00,94.288,94.296,94.271,94.282,210499997.0
2006-09-25 02:40:00,94.282,94.296,94.264,94.282,196099997.0
2006-09-25 02:41:00,94.279,94.3,94.276,94.294,435300003.0
2006-09-25 02:42:00,94.278,94.301,94.276,94.297,379700001.0
2006-09-25 02:43:00,94.29,94.29,94.247,94.268,239200001.0
2006-09-25 02:44:00,94.276,94.296,94.264,94.282,141999998.0
2006-09-25 02:45:00,94.273,94.298,94.273,94.298,100399997.0
2006-09-25 02:46:00,94.293,94.305,94.278,94.281,349699999.0
2006-09-25 02:47:00,94.312,94.312,94.287,94.307,273800003.0
2006-09-25 02:48:00,94.312,94.318,94.285,94.289,276099998.0
2006-09-25 02:49:00,94.288,94.303,94.282,94.303,184200001.0
2006-09-25 02:50:00,94.301,94.313,94.293,94.308,159200003.0
2006-09-25 02:51:00,94.291,94.307,94.277,94.295,166100002.0
2006-09-25 02:52:00,94.283,94.309,94.283,94.305,210799999.0
2006-09-25 02:53:00,94.302,94.311,94.282,94.297,203800003.0
2006-09-25 02:54:00,94.297,94.297,94.27,94.28,250600003.0
2006-09-25 02:55:00,94.292,94.292,94.254,94.254,231400000.0
2006-09-25 02:56:00,94.281,94.281,94.245,94.245,370400001.0
2006-09-25 02:57:00,94.239,94.273,94.239,94.273,179499999.0
2006-09-25 02:58:00,94.265,94.283,94.251,94.26,189599997.0
2006-09-25 02:59:00,94.253,94.278,94.251,94.266,294299997.0
2006-09-25 03:00:00,94.264,94.274,94.228,94.259,301099997.0
2006-09-25 03:01:00,94.277,94.28,94.258,94.266,264899998.0
2006-09-25 03:02:00,94.261,94.276,94.25,94.256,352500004.0
2006-09-25 03:03:00,94.258,94.314,94.258,94.314,147800001.0
2006-09-25 03:04:00,94.308,94.317,94.296,94.304,45900002.0
2006-09-25 03:05:00,94.322,94.332,94.3,94.305,310700000.0
2006-09-25 03:06:00,94.321,94.321,94.295,94.308,153499999.0
2006-09-25 03:07:00,94.322,94.322,94.289,94.289,141200000.0
2006-09-25 03:08:00,94.295,94.295,94.262,94.268,311699996.0
2006-09-25 03:09:00,94.277,94.288,94.258,94.261,192099996.0
2006-09-25 03:10:00,94.262,94.283,94.256,94.278,291399999.0
2006-09-25 03:11:00,94.261,94.277,94.24,94.258,106200002.0
2006-09-25 03:12:00,94.247,94.254,94.229,94.243,227100000.0
2006-09-25 03:13:00,94.23,94.255,94.223,94.245,330299996.0
2006-09-25 03:14:00,94.239,94.264,94.239,94.26,136899998.0
2006-09-25 03:15:00,94.233,94.251,94.227,94.244,32000000.0
2006-09-25 03:16:00,94.249,94.255,94.227,94.25,291699998.0
2006-09-25 03:17:00,94.259,94.296,94.259,94.291,351800000.0
2006-09-25 03:18:00,94.264,94.292,94.262,94.283,253299996.0
2006-09-25 03:19:00,94.282,94.283,94.255,94.255,194899997.0
2006-09-25 03:20:00,94.249,94.285,94.249,94.281,181700000.0
2006-09-25 03:21:00,94.266,94.271,94.243,94.243,268600001.0
2006-09-25 03:22:00,94.247,94.263,94.234,94.239,343899997.0
2006-09-25 03:23:00,94.252,94.264,94.234,94.247,180499997.0
2006-09-25 03:24:00,94.235,94.26,94.233,94.247,303700003.0
2006-09-25 03:25:00,94.24,94.253,94.225,94.253,224399999.0
2006-09-25 03:26:00,94.255,94.27,94.243,94.26,236300002.0
2006-09-25 03:27:00,94.265,94.277,94.251,94.277,78299999.0
2006-09-25 03:28:00,94.267,94.283,94.255,94.255,325200000.0
2006-09-25 03:29:00,94.248,94.278,94.248,94.273,162400002.0
2006-09-25 03:30:00,94.27,94.287,94.257,94.274,181399998.0
2006-09-25 03:31:00,94.28,94.282,94.255,94.258,189500002.0
2006-09-25 03:32:00,94.281,94.31,94.274,94.307,216299998.0
2006-09-25 03:33:00,94.305,94.316,94.284,94.284,163399999.0
2006-09-25 03:34:00,94.298,94.301,94.278,94.282,258599999.0
2006-09-25 03:35:00,94.303,94.31,94.283,94.283,224000002.0
2006-09-25 03:36:00,94.278,94.304,94.278,94.282,323799999.0
2006-09-25 03:37:00,94.289,94.3,94.27,94.27,137099999.0
2006-09-25 03:38:00,94.268,94.305,94.268,94.296,158300002.0
2006-09-25 03:39:00,94.285,94.296,94.255,94.255,132199998.0
2006-09-25 03:40:00,94.282,94.295,94.266,94.271,213000001.0
2006-09-25 03:41:00,94.28,94.306,94.28,94.28,206499999.0
2006-09-25 03:42:00,94.29,94.29,94.264,94.272,269899997.0
2006-09-25 03:43:00,94.269,94.29,94.261,94.29,251100004.0
2006-09-25 03:44:00,94.294,94.31,94.256,94.3,314200000.0
2006-09-25 03:45:00,94.284,94.309,94.275,94.297,222299996.0
2006-09-25 03:46:00,94.277,94.297,94.277,94.293,265700000.0
2006-09-25 03:47:00,94.3,94.305,94.282,94.282,257300000.0
2006-09-25 03:48:00,94.296,94.302,94.267,94.273,173800000.0
2006-09-25 03:49:00,94.282,94.304,94.271,94.3,249499996.0
2006-09-25 03:50:00,94.296,94.309,94.286,94.287,220300000.0
2006-09-25 03:51:00,94.291,94.302,94.27,94.29,218099996.0
2006-09-25 03:52:00,94.295,94.3,94.272,94.282,324000003.0
2006-09-25 03:53:00,94.27,94.303,94.269,94.287,254400003.0
2006-09-25 03:54:00,94.276,94.296,94.274,94.287,225599998.0
2006-09-25 03:55:00,94.291,94.294,94.277,94.283,38099999.0
2006-09-25 03:56:00,94.291,94.3,94.281,94.3,157199997.0
2006-09-25 03:57:00,94.283,94.296,94.271,94.284,92900000.0
2006-09-25 03:58:00,94.268,94.283,94.255,94.273,150000002.0
2006-09-25 03:59:00,94.275,94.275,94.231,94.254,288100001.0
2006-09-25 04:00:00,94.244,94.266,94.244,94.259,181000002.0
2006-09-25 04:01:00,94.256,94.278,94.253,94.278,239600004.0
2006-09-25 04:02:00,94.271,94.272,94.247,94.272,291300000.0
2006-09-25 04:03:00,94.265,94.281,94.247,94.261,270600001.0
2006-09-25 04:04:00,94.278,94.283,94.258,94.264,159600000.0
2006-09-25 04:05:00,94.283,94.293,94.261,94.27,314199999.0
2006-09-25 04:06:00,94.273,94.294,94.253,94.281,103200000.0
2006-09-25 04:07:00,94.283,94.293,94.273,94.285,40999998.0
2006-09-25 04:08:00,94.288,94.295,94.264,94.277,238399997.0
2006-09-25 04:09:00,94.269,94.293,94.268,94.287,280599999.0
2006-09-25 04:10:00,94.297,94.304,94.279,94.289,152400001.0
2006-09-25 04:11:00,94.267,94.301,94.267,94.3,253099999.0
2006-09-25 04:12:00,94.289,94.318,94.289,94.316,142500000.0
2006-09-25 04:13:00,94.294,94.317,94.292,94.317,272399996.0
2006-09-25 04:14:00,94.323,94.342,94.313,94.321,205000001.0
2006-09-25 04:15:00,94.323,94.34,94.319,94.339,271000003.0
2006-09-25 04:16:00,94.333,94.344,94.318,94.32,193000001.0
2006-09-25 04:17:00,94.323,94.351,94.323,94.345,176699998.0
2006-09-25 04:18:00,94.329,94.348,94.327,94.344,206599997.0
2006-09-25 04:19:00,94.349,94.35,94.329,94.329,252799997.0
2006-09-25 04:20:00,94.32,94.351,94.32,94.345,279099997.0
2006-09-25 04:21:00,94.333,94.343,94.309,94.309,174500001.0
2006-09-25 04:22:00,94.335,94.335,94.31,94.32,180700001.0
2006-09-25 04:23:00,94.331,94.345,94.331,94.345,98000001.0
2006-09-25 04:24:00,94.319,94.342,94.319,94.337,207100000.0
2006-09-25 04:25:00,94.343,94.347,94.327,94.327,252599997.0
2006-09-25 04:26:00,94.314,94.345,94.314,94.32,291300001.0
2006-09-25 04:27:00,94.312,94.336,94.312,94.328,109800000.0
2006-09-25 04:28:00,94.327,94.333,94.313,94.325,193999998.0
2006-09-25 04:29:00,94.315,94.328,94.31,94.31,165600000.0
2006-09-25 04:30:00,94.325,94.325,94.296,94.296,214200002.0
2006-09-25 04:31:00,94.323,94.325,94.301,94.301,108499997.0
2006-09-25 04:32:00,94.312,94.334,94.306,94.309,135200000.0
2006-09-25 04:33:00,94.313,94.323,94.299,94.304,186300003.0
2006-09-25 04:34:00,94.332,94.332,94.308,94.325,194199997.0
2006-09-25 04:35:00,94.311,94.336,94.311,94.336,153299999.0
2006-09-25 04:36:00,94.327,94.337,94.313,94.328,230600002.0
2006-09-25 04:37:00,94.312,94.336,94.312,94.314,267499996.0
2006-09-25 04:38:00,94.31,94.335,94.307,94.327,154700000.0
2006-09-25 04:39:00,94.342,94.342,94.309,94.31,245299996.0
2006-09-25 04:40:00,94.316,94.333,94.308,94.321,265700001.0
2006-09-25 04:41:00,94.314,94.338,94.309,94.338,195099999.0
2006-09-25 04:42:00,94.335,94.337,94.314,94.337,149500000.0
2006-09-25 04:43:00,94.318,94.333,94.312,94.327,272600001.0
2006-09-25 04:44:00,94.339,94.339,94.312,94.312,166799998.0
2006-09-25 04:45:00,94.323,94.333,94.315,94.318,137900000.0
2006-09-25 04:46:00,94.33,94.334,94.308,94.317,184199999.0
2006-09-25 04:47:00,94.332,94.333,94.306,94.307,175600002.0
2006-09-25 04:48:00,94.331,94.331,94.315,94.315,138099997.0
2006-09-25 04:49:00,94.316,94.33,94.301,94.325,117999998.0
2006-09-25 04:50:00,94.315,94.337,94.309,94.333,179599999.0
2006-09-25 04:51:00,94.319,94.347,94.319,94.342,76399999.0
2006-09-25 04:52:00,94.328,94.359,94.328,94.359,102899999.0
2006-09-25 04:53:00,94.344,94.366,94.34,94.358,287499998.0
2006-09-25 04:54:00,94.354,94.354,94.323,94.323,133699999.0
2006-09-25 04:55:00,94.349,94.356,94.337,94.343,45700000.0
2006-09-25 04:56:00,94.344,94.351,94.322,94.331,78300002.0
2006-09-25 04:57:00,94.342,94.351,94.327,94.343,203900001.0
2006-09-25 04:58:00,94.346,94.346,94.327,94.327,49399999.0
2006-09-25 04:59:00,94.335,94.344,94.317,94.337,210399999.0
2006-09-25 05:00:00,94.341,94.346,94.32,94.338,282700006.0
2006-09-25 05:01:00,94.316,94.33,94.295,94.329,214600001.0
2006-09-25 05:02:00,94.297,94.323,94.282,94.323,195200000.0
2006-09-25 05:03:00,94.321,94.335,94.309,94.315,166199998.0
2006-09-25 05:04:00,94.321,94.321,94.292,94.304,250399998.0
2006-09-25 05:05:00,94.324,94.338,94.307,94.322,190700001.0
2006-09-25 05:06:00,94.313,94.334,94.313,94.327,204000000.0
2006-09-25 05:07:00,94.325,94.325,94.306,94.306,16100000.0
2006-09-25 05:08:00,94.318,94.325,94.3,94.311,95699998.0
2006-09-25 05:09:00,94.321,94.341,94.308,94.335,201800001.0
2006-09-25 05:10:00,94.333,94.334,94.303,94.326,214500001.0
2006-09-25 05:11:00,94.326,94.326,94.295,94.295,84400002.0
2006-09-25 05:12:00,94.323,94.332,94.31,94.31,121300001.0
2006-09-25 05:13:00,94.329,94.341,94.314,94.335,217099999.0
2006-09-25 05:14:00,94.335,94.347,94.321,94.334,132100000.0
2006-09-25 05:15:00,94.338,94.35,94.326,94.345,162299999.0
2006-09-25 05:16:00,94.34,94.355,94.34,94.35,258600001.0
2006-09-25 05:17:00,94.342,94.35,94.33,94.35,102299998.0
2006-09-25 05:18:00,94.353,94.356,94.326,94.33,308299995.0
2006-09-25 05:19:00,94.352,94.352,94.336,94.336,40999999.0
2006-09-25 05:20:00,94.347,94.367,94.337,94.353,180999999.0
2006-09-25 05:21:00,94.363,94.366,94.344,94.344,241099997.0
2006-09-25 05:22:00,94.364,94.376,94.35,94.35,174200001.0
2006-09-25 05:23:00,94.361,94.361,94.338,94.343,60899999.0
2006-09-25 05:24:00,94.333,94.344,94.316,94.329,153500000.0
2006-09-25 05:25:00,94.349,94.35,94.323,94.331,218999999.0
2006-09-25 05:26:00,94.354,94.358,94.337,94.348,177100002.0
2006-09-25 05:27:00,94.352,94.356,94.336,94.338,186300000.0
2006-09-25 05:28:00,94.341,94.356,94.317,94.338,141300001.0
2006-09-25 05:29:00,94.33,94.355,94.33,94.355,119500001.0
2006-09-25 05:30:00,94.345,94.355,94.331,94.331,210400002.0
2006-09-25 05:31:00,94.324,94.341,94.324,94.341,92700000.0
2006-09-25 05:32:00,94.344,94.349,94.327,94.344,220800000.0
2006-09-25 05:33:00,94.345,94.345,94.321,94.332,198300000.0
2006-09-25 05:34:00,94.347,94.353,94.321,94.353,212300002.0
2006-09-25 05:35:00,94.347,94.347,94.324,94.337,142900000.0
2006-09-25 05:36:00,94.334,94.347,94.334,94.347,21300000.0
2006-09-25 05:37:00,94.342,94.357,94.326,94.337,254199998.0
2006-09-25 05:38:00,94.322,94.347,94.322,94.347,188699997.0
2006-09-25 05:39:00,94.337,94.347,94.322,94.326,280200003.0
2006-09-25 05:40:00,94.338,94.34,94.315,94.318,174499999.0
2006-09-25 05:41:00,94.329,94.329,94.269,94.326,242199996.0
2006-09-25 05:42:00,94.324,94.341,94.324,94.341,94699997.0
2006-09-25 05:43:00,94.334,94.355,94.321,94.355,194800003.0
2006-09-25 05:44:00,94.322,94.348,94.322,94.341,207100002.0
2006-09-25 05:45:00,94.347,94.356,94.324,94.33,326400001.0
2006-09-25 05:46:00,94.321,94.346,94.321,94.346,98400001.0
2006-09-25 05:47:00,94.323,94.35,94.281,94.334,208100001.0
2006-09-25 05:48:00,94.355,94.362,94.339,94.339,101399998.0
2006-09-25 05:49:00,94.359,94.372,94.345,94.357,151099999.0
2006-09-25 05:50:00,94.334,94.368,94.334,94.362,174100000.0
2006-09-25 05:51:00,94.35,94.367,94.335,94.367,153600000.0
2006-09-25 05:52:00,94.353,94.36,94.333,94.339,216899999.0
2006-09-25 05:53:00,94.344,94.357,94.336,94.352,279200004.0
2006-09-25 05:54:00,94.328,94.358,94.328,94.341,287800000.0
2006-09-25 05:55:00,94.318,94.355,94.318,94.355,207800003.0
2006-09-25 05:56:00,94.34,94.355,94.34,94.355,7200000.0
2006-09-25 05:57:00,94.346,94.358,94.335,94.337,328899997.0
2006-09-25 05:58:00,94.337,94.359,94.328,94.348,228200000.0
2006-09-25 05:59:00,94.359,94.369,94.346,94.351,86400000.0
2006-09-25 06:00:00,94.356,94.378,94.35,94.375,267300004.0
2006-09-25 06:01:00,94.373,94.374,94.344,94.356,173100001.0
2006-09-25 06:02:00,94.352,94.37,94.344,94.362,241000002.0
2006-09-25 06:03:00,94.367,94.372,94.354,94.356,63099999.0
2006-09-25 06:04:00,94.36,94.384,94.353,94.36,189999999.0
2006-09-25 06:05:00,94.374,94.377,94.344,94.344,370399998.0
2006-09-25 06:06:00,94.354,94.371,94.34,94.353,234299999.0
2006-09-25 06:07:00,94.342,94.356,94.322,94.343,185300000.0
2006-09-25 06:08:00,94.351,94.364,94.345,94.362,200999999.0
2006-09-25 06:09:00,94.36,94.37,94.341,94.362,256000001.0
2006-09-25 06:10:00,94.352,94.38,94.348,94.365,263299996.0
2006-09-25 06:11:00,94.358,94.393,94.354,94.391,230799999.0
2006-09-25 06:12:00,94.367,94.391,94.367,94.391,66700000.0
2006-09-25 06:13:00,94.375,94.391,94.375,94.389,61600000.0
2006-09-25 06:14:00,94.387,94.395,94.368,94.368,291799999.0
2006-09-25 06:15:00,94.354,94.384,94.354,94.374,161899998.0
2006-09-25 06:16:00,94.363,94.386,94.363,94.368,95500000.0
2006-09-25 06:17:00,94.357,94.39,94.357,94.389,194600000.0
2006-09-25 06:18:00,94.377,94.39,94.361,94.385,155100002.0
2006-09-25 06:19:00,94.375,94.401,94.371,94.388,153199997.0
2006-09-25 06:20:00,94.397,94.409,94.382,94.395,139099998.0
2006-09-25 06:21:00,94.369,94.388,94.361,94.377,59300002.0
2006-09-25 06:22:00,94.364,94.381,94.364,94.381,26599999.0
2006-09-25 06:23:00,94.366,94.386,94.363,94.371,281600001.0
2006-09-25 06:24:00,94.364,94.382,94.364,94.382,47599998.0
2006-09-25 06:25:00,94.381,94.402,94.359,94.382,227100002.0
2006-09-25 06:26:00,94.401,94.406,94.39,94.394,58799999.0
2006-09-25 06:27:00,94.405,94.41,94.388,94.403,291300000.0
2006-09-25 06:28:00,94.387,94.402,94.363,94.386,183899999.0
2006-09-25 06:29:00,94.373,94.386,94.364,94.382,287299999.0
2006-09-25 06:30:00,94.363,94.379,94.354,94.378,108599999.0
2006-09-25 06:31:00,94.391,94.391,94.363,94.38,91300000.0
2006-09-25 06:32:00,94.368,94.385,94.359,94.385,178099999.0
2006-09-25 06:33:00,94.379,94.397,94.363,94.383,186200000.0
2006-09-25 06:34:00,94.442,94.555,94.442,94.555,198299998.0
2006-09-25 06:35:00,94.534,94.549,94.51,94.519,321300002.0
2006-09-25 06:36:00,94.515,94.56,94.515,94.56,117900001.0
2006-09-25 06:37:00,94.555,94.575,94.54,94.556,195200001.0
2006-09-25 06:38:00,94.518,94.54,94.5,94.509,340599997.0
2006-09-25 06:39:00,94.514,94.529,94.495,94.508,204300001.0
2006-09-25 06:40:00,94.502,94.521,94.498,94.515,212400004.0
2006-09-25 06:41:00,94.517,94.532,94.505,94.505,154099999.0
2006-09-25 06:42:00,94.524,94.529,94.497,94.497,252600000.0
2006-09-25 06:43:00,94.512,94.542,94.512,94.535,176799996.0
2006-09-25 06:44:00,94.55,94.55,94.514,94.535,213199998.0
2006-09-25 06:45:00,94.51,94.547,94.51,94.547,194700000.0
2006-09-25 06:46:00,94.541,94.544,94.516,94.516,181300001.0
2006-09-25 06:47:00,94.512,94.533,94.509,94.528,170999999.0
2006-09-25 06:48:00,94.517,94.532,94.499,94.5,173300001.0
2006-09-25 06:49:00,94.507,94.536,94.499,94.499,194400005.0
2006-09-25 06:50:00,94.532,94.54,94.52,94.524,69400001.0
2006-09-25 06:51:00,94.542,94.543,94.521,94.533,221300002.0
2006-09-25 06:52:00,94.532,94.54,94.5,94.527,140800000.0
2006-09-25 06:53:00,94.534,94.534,94.494,94.497,199999996.0
2006-09-25 06:54:00,94.517,94.525,94.497,94.525,127600000.0
2006-09-25 06:55:00,94.521,94.521,94.495,94.495,269600001.0
2006-09-25 06:56:00,94.503,94.505,94.477,94.485,193600000.0
2006-09-25 06:57:00,94.5,94.516,94.486,94.496,334199995.0
2006-09-25 06:58:00,94.511,94.521,94.495,94.512,235100001.0
2006-09-25 06:59:00,94.485,94.518,94.485,94.515,217999999.0
2006-09-25 07:00:00,94.513,94.513,94.487,94.487,112300001.0
2006-09-25 07:01:00,94.505,94.518,94.495,94.511,221500001.0
2006-09-25 07:02:00,94.508,94.512,94.487,94.493,187700001.0
2006-09-25 07:03:00,94.494,94.512,94.489,94.508,101900000.0
2006-09-25 07:04:00,94.511,94.511,94.488,94.498,222800001.0
2006-09-25 07:05:00,94.505,94.505,94.475,94.476,190999999.0
2006-09-25 07:06:00,94.487,94.487,94.466,94.482,126400002.0
2006-09-25 07:07:00,94.483,94.496,94.471,94.492,160400004.0
2006-09-25 07:08:00,94.492,94.492,94.464,94.464,122700001.0
2006-09-25 07:09:00,94.487,94.493,94.468,94.483,178499998.0
2006-09-25 07:10:00,94.48,94.493,94.475,94.478,180699999.0
2006-09-25 07:11:00,94.479,94.502,94.467,94.479,242900001.0
2006-09-25 07:12:00,94.476,94.501,94.475,94.493,214000001.0
2006-09-25 07:13:00,94.494,94.494,94.458,94.48,233900000.0
2006-09-25 07:14:00,94.492,94.494,94.471,94.471,297800003.0
2006-09-25 07:15:00,94.475,94.488,94.462,94.482,107899998.0
2006-09-25 07:16:00,94.451,94.48,94.444,94.474,219200003.0
2006-09-25 07:17:00,94.448,94.481,94.448,94.475,218000002.0
2006-09-25 07:18:00,94.479,94.481,94.464,94.466,44300000.0
2006-09-25 07:19:00,94.469,94.493,94.468,94.483,181399995.0
2006-09-25 07:20:00,94.483,94.486,94.463,94.464,232699996.0
2006-09-25 07:21:00,94.484,94.484,94.467,94.467,107900002.0
2006-09-25 07:22:00,94.479,94.479,94.457,94.457,53799998.0
2006-09-25 07:23:00,94.474,94.487,94.458,94.461,256399996.0
2006-09-25 07:24:00,94.473,94.479,94.456,94.466,246600004.0
2006-09-25 07:25:00,94.462,94.481,94.459,94.481,229099999.0
2006-09-25 07:26:00,94.478,94.49,94.452,94.49,299999998.0
2006-09-25 07:27:00,94.464,94.505,94.464,94.497,188399995.0
2006-09-25 07:28:00,94.474,94.493,94.471,94.486,264199998.0
2006-09-25 07:29:00,94.485,94.488,94.463,94.463,231700000.0
2006-09-25 07:30:00,94.468,94.485,94.466,94.468,274800001.0
2006-09-25 07:31:00,94.457,94.492,94.457,94.468,173899997.0
2006-09-25 07:32:00,94.485,94.485,94.459,94.459,171700001.0
2006-09-25 07:33:00,94.446,94.465,94.422,94.463,183900000.0
2006-09-25 07:34:00,94.452,94.468,94.436,94.439,130499997.0
2006-09-25 07:35:00,94.447,94.456,94.429,94.438,363299999.0
2006-09-25 07:36:00,94.447,94.461,94.436,94.437,178100003.0
2006-09-25 07:37:00,94.443,94.458,94.433,94.453,223900002.0
2006-09-25 07:38:00,94.421,94.447,94.421,94.433,123999999.0
2006-09-25 07:39:00,94.447,94.448,94.42,94.423,285599998.0
2006-09-25 07:40:00,94.422,94.436,94.403,94.428,274399999.0
2006-09-25 07:41:00,94.442,94.442,94.415,94.42,293299998.0
2006-09-25 07:42:00,94.413,94.433,94.409,94.43,365000003.0
2006-09-25 07:43:00,94.413,94.437,94.413,94.432,330200001.0
2006-09-25 07:44:00,94.421,94.424,94.397,94.41,93500000.0
2006-09-25 07:45:00,94.399,94.432,94.399,94.423,282399999.0
2006-09-25 07:46:00,94.41,94.43,94.404,94.415,153599999.0
2006-09-25 07:47:00,94.425,94.43,94.41,94.417,119800003.0
2006-09-25 07:48:00,94.427,94.43,94.411,94.411,224100001.0
2006-09-25 07:49:00,94.425,94.43,94.411,94.412,258500002.0
2006-09-25 07:50:00,94.413,94.432,94.41,94.427,206599998.0
2006-09-25 07:51:00,94.423,94.437,94.417,94.434,157500000.0
2006-09-25 07:52:00,94.407,94.435,94.407,94.435,315499998.0
2006-09-25 07:53:00,94.41,94.434,94.403,94.42,235200000.0
2006-09-25 07:54:00,94.412,94.435,94.41,94.412,204300002.0
2006-09-25 07:55:00,94.42,94.42,94.394,94.398,255299998.0
2006-09-25 07:56:00,94.41,94.428,94.41,94.428,75800001.0
2006-09-25 07:57:00,94.412,94.439,94.412,94.427,187900003.0
2006-09-25 07:58:00,94.403,94.429,94.403,94.419,181199996.0
2006-09-25 07:59:00,94.417,94.423,94.401,94.405,176600002.0
2006-09-25 08:00:00,94.435,94.441,94.414,94.436,225699999.0
2006-09-25 08:01:00,94.433,94.437,94.41,94.41,224700002.0
2006-09-25 08:02:00,94.423,94.437,94.41,94.423,80499998.0
2006-09-25 08:03:00,94.421,94.422,94.389,94.404,271799999.0
2006-09-25 08:04:00,94.428,94.463,94.412,94.448,251100002.0
2006-09-25 08:05:00,94.456,94.46,94.431,94.431,203199998.0
2006-09-25 08:06:00,94.448,94.455,94.435,94.438,99300000.0
2006-09-25 08:07:00,94.442,94.454,94.422,94.433,256900000.0
2006-09-25 08:08:00,94.443,94.443,94.42,94.42,161300000.0
2006-09-25 08:09:00,94.422,94.435,94.402,94.426,223299995.0
2006-09-25 08:10:00,94.405,94.442,94.402,94.426,120299999.0
2006-09-25 08:11:00,94.443,94.443,94.409,94.427,158099999.0
2006-09-25 08:12:00,94.43,94.447,94.419,94.42,281699999.0
2006-09-25 08:13:00,94.424,94.437,94.404,94.425,215600002.0
2006-09-25 08:14:00,94.433,94.448,94.425,94.445,271200001.0
2006-09-25 08:15:00,94.436,94.448,94.425,94.446,81499999.0
2006-09-25 08:16:00,94.429,94.451,94.4,94.418,251400000.0
2006-09-25 08:17:00,94.435,94.45,94.423,94.435,218599998.0
2006-09-25 08:18:00,94.445,94.451,94.428,94.429,324899999.0
2006-09-25 08:19:00,94.449,94.449,94.397,94.408,287700001.0
2006-09-25 08:20:00,94.429,94.437,94.412,94.412,99900000.0
2006-09-25 08:21:00,94.423,94.445,94.422,94.442,213300001.0
2006-09-25 08:22:00,94.423,94.45,94.422,94.435,146900002.0
2006-09-25 08:23:00,94.432,94.44,94.417,94.436,166500000.0
2006-09-25 08:24:00,94.426,94.438,94.409,94.427,230499999.0
2006-09-25 08:25:00,94.422,94.452,94.422,94.452,175500000.0
2006-09-25 08:26:00,94.434,94.462,94.429,94.462,177900001.0
2006-09-25 08:27:00,94.453,94.488,94.453,94.483,354200001.0
2006-09-25 08:28:00,94.464,94.516,94.464,94.516,193099999.0
2006-09-25 08:29:00,94.489,94.506,94.483,94.501,277999998.0
2006-09-25 08:30:00,94.482,94.499,94.469,94.498,219400000.0
2006-09-25 08:31:00,94.501,94.501,94.454,94.46,144200000.0
2006-09-25 08:32:00,94.441,94.462,94.44,94.44,171000001.0
2006-09-25 08:33:00,94.448,94.465,94.438,94.438,134000001.0
2006-09-25 08:34:00,94.46,94.46,94.424,94.428,232700002.0
2006-09-25 08:35:00,94.42,94.42,94.391,94.395,172400000.0
2006-09-25 08:36:00,94.393,94.43,94.381,94.43,391499999.0
2006-09-25 08:37:00,94.418,94.437,94.412,94.434,229100001.0
2006-09-25 08:38:00,94.405,94.429,94.4,94.425,242300005.0
2006-09-25 08:39:00,94.397,94.436,94.396,94.436,146500001.0
2006-09-25 08:40:00,94.434,94.434,94.41,94.412,177700002.0
2006-09-25 08:41:00,94.424,94.425,94.404,94.404,91600000.0
2006-09-25 08:42:00,94.406,94.422,94.4,94.413,235899998.0
2006-09-25 08:43:00,94.397,94.408,94.374,94.385,216800001.0
2006-09-25 08:44:00,94.393,94.404,94.364,94.364,190000001.0
2006-09-25 08:45:00,94.382,94.386,94.359,94.369,243000000.0
2006-09-25 08:46:00,94.35,94.368,94.342,94.365,237400006.0
2006-09-25 08:47:00,94.348,94.383,94.348,94.375,248800002.0
2006-09-25 08:48:00,94.372,94.375,94.347,94.347,134799998.0
2006-09-25 08:49:00,94.332,94.351,94.332,94.344,251400002.0
2006-09-25 08:50:00,94.315,94.319,94.291,94.303,155499997.0
2006-09-25 08:51:00,94.324,94.332,94.284,94.284,207399997.0
2006-09-25 08:52:00,94.332,94.332,94.303,94.316,139299998.0
2006-09-25 08:53:00,94.316,94.33,94.297,94.328,300300005.0
2006-09-25 08:54:00,94.318,94.337,94.316,94.333,179000000.0
2006-09-25 08:55:00,94.304,94.323,94.304,94.32,216400005.0
2006-09-25 08:56:00,94.33,94.33,94.3,94.3,268899999.0
2006-09-25 08:57:00,94.294,94.311,94.287,94.309,267200001.0
2006-09-25 08:58:00,94.303,94.303,94.276,94.291,133699998.0
2006-09-25 08:59:00,94.299,94.299,94.272,94.28,198600001.0
2006-09-25 09:00:00,94.302,94.302,94.256,94.275,267100000.0
2006-09-25 09:01:00,94.247,94.282,94.247,94.276,251699999.0
2006-09-25 09:02:00,94.259,94.281,94.251,94.255,399299998.0
2006-09-25 09:03:00,94.244,94.258,94.225,94.244,262299995.0
2006-09-25 09:04:00,94.206,94.232,94.181,94.192,200099999.0
2006-09-25 09:05:00,94.166,94.188,94.151,94.17,225900002.0
2006-09-25 09:06:00,94.152,94.167,94.132,94.15,263099994.0
2006-09-25 09:07:00,94.158,94.171,94.139,94.145,304499997.0
2006-09-25 09:08:00,94.148,94.177,94.124,94.147,221500000.0
2006-09-25 09:09:00,94.153,94.172,94.145,94.169,184700000.0
2006-09-25 09:10:00,94.17,94.198,94.169,94.198,156999995.0
2006-09-25 09:11:00,94.212,94.213,94.182,94.205,320499998.0
2006-09-25 09:12:00,94.206,94.211,94.19,94.194,259200001.0
2006-09-25 09:13:00,94.179,94.197,94.17,94.179,298299998.0
2006-09-25 09:14:00,94.189,94.207,94.186,94.206,54300001.0
2006-09-25 09:15:00,94.217,94.218,94.191,94.191,187299999.0
2006-09-25 09:16:00,94.204,94.216,94.183,94.183,231499999.0
2006-09-25 09:17:00,94.186,94.21,94.171,94.21,277399998.0
2006-09-25 09:18:00,94.207,94.216,94.186,94.199,238799999.0
2006-09-25 09:19:00,94.2,94.2,94.168,94.177,173900001.0
2006-09-25 09:20:00,94.196,94.196,94.164,94.168,325200001.0
2006-09-25 09:21:00,94.189,94.195,94.165,94.167,230099996.0
2006-09-25 09:22:00,94.166,94.187,94.16,94.185,236300003.0
2006-09-25 09:23:00,94.186,94.196,94.172,94.173,244300000.0
2006-09-25 09:24:00,94.185,94.191,94.162,94.162,298200001.0
2006-09-25 09:25:00,94.15,94.168,94.122,94.152,333599996.0
2006-09-25 09:26:00,94.149,94.149,94.131,94.139,76900000.0
2006-09-25 09:27:00,94.146,94.146,94.11,94.118,226600001.0
2006-09-25 09:28:00,94.119,94.148,94.116,94.126,402900002.0
2006-09-25 09:29:00,94.148,94.148,94.124,94.134,168800001.0
2006-09-25 09:30:00,94.156,94.156,94.103,94.117,262899997.0
2006-09-25 09:31:00,94.107,94.107,94.081,94.081,105399998.0
2006-09-25 09:32:00,94.073,94.088,94.057,94.074,253100000.0
2006-09-25 09:33:00,94.079,94.095,94.053,94.071,283599996.0
2006-09-25 09:34:00,94.072,94.086,94.054,94.06,178500001.0
2006-09-25 09:35:00,94.061,94.1,94.061,94.091,145800000.0
2006-09-25 09:36:00,94.1,94.128,94.086,94.106,270700001.0
2006-09-25 09:37:00,94.115,94.145,94.106,94.127,194200000.0
2006-09-25 09:38:00,94.127,94.136,94.107,94.128,339299995.0
2006-09-25 09:39:00,94.11,94.134,94.107,94.115,406500000.0
2006-09-25 09:40:00,94.11,94.128,94.104,94.125,198100002.0
2006-09-25 09:41:00,94.116,94.136,94.103,94.136,299600002.0
2006-09-25 09:42:00,94.136,94.136,94.095,94.118,190599998.0
2006-09-25 09:43:00,94.11,94.14,94.1,94.14,199100001.0
2006-09-25 09:44:00,94.114,94.13,94.091,94.113,221900001.0
2006-09-25 09:45:00,94.109,94.122,94.089,94.106,272799997.0
2006-09-25 09:46:00,94.091,94.116,94.091,94.098,211999997.0
2006-09-25 09:47:00,94.109,94.13,94.096,94.13,122599997.0
2006-09-25 09:48:00,94.135,94.142,94.12,94.127,173500000.0
2006-09-25 09:49:00,94.132,94.141,94.117,94.117,193499998.0
2006-09-25 09:50:00,94.124,94.14,94.117,94.135,341499997.0
2006-09-25 09:51:00,94.133,94.168,94.117,94.146,173600001.0
2006-09-25 09:52:00,94.177,94.193,94.163,94.177,43500000.0
2006-09-25 09:53:00,94.203,94.203,94.153,94.153,149099999.0
2006-09-25 09:54:00,94.158,94.172,94.149,94.17,271999998.0
2006-09-25 09:55:00,94.127,94.148,94.12,94.129,223699998.0
2006-09-25 09:56:00,94.143,94.143,94.117,94.127,229600001.0
2006-09-25 09:57:00,94.11,94.133,94.107,94.127,350899998.0
2006-09-25 09:58:00,94.093,94.134,94.093,94.128,241400002.0
2006-09-25 09:59:00,94.11,94.135,94.107,94.123,125799997.0
2006-09-25 10:00:00,94.115,94.12,94.093,94.12,345300003.0
2006-09-25 10:01:00,94.128,94.157,94.115,94.115,237899998.0
2006-09-25 10:02:00,94.123,94.14,94.116,94.127,156800002.0
2006-09-25 10:03:00,94.14,94.149,94.125,94.13,312699997.0
2006-09-25 10:04:00,94.131,94.154,94.127,94.154,244000000.0
2006-09-25 10:05:00,94.161,94.178,94.14,94.158,225500001.0
2006-09-25 10:06:00,94.178,94.211,94.178,94.192,127899998.0
2006-09-25 10:07:00,94.169,94.193,94.156,94.172,376700003.0
2006-09-25 10:08:00,94.178,94.193,94.159,94.175,182000002.0
2006-09-25 10:09:00,94.175,94.191,94.173,94.182,134099997.0
2006-09-25 10:10:00,94.18,94.2,94.163,94.181,252499996.0
2006-09-25 10:11:00,94.201,94.208,94.183,94.195,227499994.0
2006-09-25 10:12:00,94.186,94.212,94.183,94.205,212100001.0
2006-09-25 10:13:00,94.213,94.214,94.194,94.202,121599997.0
2006-09-25 10:14:00,94.203,94.218,94.189,94.207,172300000.0
2006-09-25 10:15:00,94.224,94.224,94.192,94.198,211099999.0
2006-09-25 10:16:00,94.209,94.221,94.181,94.197,188900000.0
2006-09-25 10:17:00,94.191,94.217,94.187,94.205,142299998.0
2006-09-25 10:18:00,94.211,94.22,94.196,94.204,141500004.0
2006-09-25 10:19:00,94.2,94.224,94.2,94.217,257399997.0
2006-09-25 10:20:00,94.198,94.217,94.167,94.215,233600000.0
2006-09-25 10:21:00,94.191,94.217,94.191,94.21,173699999.0
2006-09-25 10:22:00,94.214,94.226,94.2,94.218,402100000.0
2006-09-25 10:23:00,94.208,94.22,94.19,94.2,184099995.0
2006-09-25 10:24:00,94.196,94.213,94.188,94.213,165400000.0
2006-09-25 10:25:00,94.209,94.215,94.193,94.215,188700002.0
2006-09-25 10:26:00,94.207,94.223,94.183,94.196,154099997.0
2006-09-25 10:27:00,94.184,94.208,94.178,94.189,148400001.0
2006-09-25 10:28:00,94.18,94.193,94.158,94.19,197499998.0
2006-09-25 10:29:00,94.19,94.202,94.178,94.178,215800004.0
2006-09-25 10:30:00,94.199,94.208,94.178,94.178,328199996.0
2006-09-25 10:31:00,94.195,94.198,94.16,94.193,235299998.0
2006-09-25 10:32:00,94.178,94.199,94.171,94.178,334699999.0
2006-09-25 10:33:00,94.19,94.19,94.16,94.161,275699995.0
2006-09-25 10:34:00,94.183,94.192,94.164,94.19,235299999.0
2006-09-25 10:35:00,94.176,94.189,94.164,94.165,205100004.0
2006-09-25 10:36:00,94.181,94.193,94.155,94.165,391100001.0
2006-09-25 10:37:00,94.178,94.197,94.155,94.184,319699998.0
2006-09-25 10:38:00,94.173,94.193,94.169,94.189,168999999.0
2006-09-25 10:39:00,94.196,94.199,94.175,94.182,162499999.0
2006-09-25 10:40:00,94.206,94.225,94.188,94.208,323999999.0
2006-09-25 10:41:00,94.218,94.23,94.21,94.225,133400000.0
2006-09-25 10:42:00,94.225,94.239,94.203,94.215,268000003.0
2006-09-25 10:43:00,94.221,94.221,94.18,94.189,228199997.0
2006-09-25 10:44:00,94.213,94.225,94.197,94.197,262199996.0
2006-09-25 10:45:00,94.228,94.254,94.226,94.249,303999998.0
2006-09-25 10:46:00,94.239,94.253,94.227,94.238,147099999.0
2006-09-25 10:47:00,94.243,94.251,94.225,94.241,184900001.0
2006-09-25 10:48:00,94.233,94.255,94.227,94.252,206200001.0
2006-09-25 10:49:00,94.254,94.264,94.235,94.235,247999999.0
2006-09-25 10:50:00,94.257,94.265,94.241,94.255,154699999.0
2006-09-25 10:51:00,94.231,94.251,94.222,94.247,234799997.0
2006-09-25 10:52:00,94.235,94.247,94.215,94.234,254899999.0
2006-09-25 10:53:00,94.213,94.233,94.207,94.22,183899999.0
2006-09-25 10:54:00,94.223,94.225,94.173,94.198,341600001.0
2006-09-25 10:55:00,94.188,94.21,94.184,94.21,217100003.0
2006-09-25 10:56:00,94.193,94.213,94.186,94.212,125800002.0
2006-09-25 10:57:00,94.21,94.222,94.199,94.208,241499998.0
2006-09-25 10:58:00,94.208,94.237,94.203,94.237,278499999.0
2006-09-25 10:59:00,94.21,94.23,94.185,94.198,180500002.0
2006-09-25 11:00:00,94.182,94.203,94.157,94.169,230200000.0
2006-09-25 11:01:00,94.151,94.154,94.129,94.132,301399998.0
2006-09-25 11:02:00,94.128,94.15,94.119,94.145,193000000.0
2006-09-25 11:03:00,94.158,94.187,94.155,94.181,94099999.0
2006-09-25 11:04:00,94.187,94.202,94.18,94.202,210599999.0
2006-09-25 11:05:00,94.214,94.236,94.197,94.21,374799998.0
2006-09-25 11:06:00,94.232,94.234,94.195,94.199,137399998.0
2006-09-25 11:07:00,94.225,94.234,94.209,94.222,177200001.0
2006-09-25 11:08:00,94.199,94.22,94.196,94.196,256999998.0
2006-09-25 11:09:00,94.208,94.208,94.183,94.183,115100001.0
2006-09-25 11:10:00,94.191,94.198,94.174,94.174,316799997.0
2006-09-25 11:11:00,94.153,94.201,94.153,94.198,392399997.0
2006-09-25 11:12:00,94.2,94.2,94.167,94.169,184699997.0
2006-09-25 11:13:00,94.194,94.198,94.173,94.182,286000000.0
2006-09-25 11:14:00,94.189,94.222,94.179,94.221,224100001.0
2006-09-25 11:15:00,94.206,94.243,94.205,94.242,252899999.0
2006-09-25 11:16:00,94.238,94.26,94.227,94.229,193599999.0
2006-09-25 11:17:00,94.243,94.263,94.226,94.263,153700000.0
2006-09-25 11:18:00,94.237,94.268,94.233,94.254,337600004.0
2006-09-25 11:19:00,94.23,94.249,94.227,94.227,224000004.0
2006-09-25 11:20:00,94.243,94.251,94.226,94.239,377899993.0
2006-09-25 11:21:00,94.234,94.25,94.22,94.243,267399997.0
2006-09-25 11:22:00,94.249,94.259,94.234,94.245,260599999.0
2006-09-25 11:23:00,94.248,94.248,94.222,94.222,110599998.0
2006-09-25 11:24:00,94.227,94.244,94.224,94.233,198000000.0
2006-09-25 11:25:00,94.247,94.261,94.233,94.244,229599998.0
2006-09-25 11:26:00,94.276,94.287,94.259,94.261,338000001.0
2006-09-25 11:27:00,94.273,94.281,94.248,94.253,277199996.0
2006-09-25 11:28:00,94.264,94.29,94.256,94.265,224800001.0
2006-09-25 11:29:00,94.26,94.283,94.238,94.283,260000003.0
2006-09-25 11:30:00,94.286,94.288,94.262,94.273,298499999.0
2006-09-25 11:31:00,94.292,94.292,94.262,94.286,149000001.0
2006-09-25 11:32:00,94.276,94.292,94.271,94.288,281600002.0
2006-09-25 11:33:00,94.266,94.292,94.259,94.281,335499998.0
2006-09-25 11:34:00,94.268,94.299,94.268,94.296,317799996.0
2006-09-25 11:35:00,94.281,94.328,94.281,94.328,223699997.0
2006-09-25 11:36:00,94.324,94.33,94.298,94.298,182200000.0
2006-09-25 11:37:00,94.3,94.322,94.3,94.305,217800000.0
2006-09-25 11:38:00,94.302,94.32,94.289,94.31,122099999.0
2006-09-25 11:39:00,94.305,94.331,94.305,94.314,217699996.0
2006-09-25 11:40:00,94.316,94.32,94.292,94.308,288399997.0
2006-09-25 11:41:00,94.325,94.329,94.304,94.304,237600004.0
2006-09-25 11:42:00,94.312,94.326,94.304,94.321,207399997.0
2006-09-25 11:43:00,94.314,94.323,94.294,94.294,280000004.0
2006-09-25 11:44:00,94.29,94.314,94.29,94.31,194500002.0
2006-09-25 11:45:00,94.289,94.321,94.288,94.321,396300003.0
2006-09-25 11:46:00,94.315,94.315,94.299,94.302,176799998.0
2006-09-25 11:47:00,94.297,94.317,94.283,94.303,195700001.0
2006-09-25 11:48:00,94.298,94.3,94.276,94.28,326800001.0
2006-09-25 11:49:00,94.282,94.292,94.251,94.251,287100000.0
2006-09-25 11:50:00,94.256,94.278,94.241,94.271,243900001.0
2006-09-25 11:51:00,94.272,94.283,94.256,94.262,149999997.0
2006-09-25 11:52:00,94.284,94.304,94.262,94.285,282600001.0
2006-09-25 11:53:00,94.281,94.297,94.26,94.297,452799999.0
2006-09-25 11:54:00,94.275,94.293,94.253,94.267,222799999.0
2006-09-25 11:55:00,94.266,94.279,94.251,94.254,224200001.0
2006-09-25 11:56:00,94.275,94.275,94.245,94.256,125700001.0
2006-09-25 11:57:00,94.252,94.274,94.249,94.273,212600001.0
2006-09-25 11:58:00,94.249,94.283,94.249,94.281,249600004.0
2006-09-25 11:59:00,94.275,94.301,94.275,94.294,313599998.0
2006-09-25 12:00:00,94.275,94.293,94.262,94.283,334300000.0
2006-09-25 12:01:00,94.276,94.284,94.255,94.261,223000002.0
2006-09-25 12:02:00,94.273,94.282,94.234,94.268,231200000.0
2006-09-25 12:03:00,94.277,94.296,94.264,94.279,223800000.0
2006-09-25 12:04:00,94.293,94.298,94.273,94.285,305500008.0
2006-09-25 12:05:00,94.276,94.303,94.276,94.303,120199998.0
2006-09-25 12:06:00,94.307,94.334,94.288,94.318,281400001.0
2006-09-25 12:07:00,94.314,94.34,94.314,94.335,345999997.0
2006-09-25 12:08:00,94.322,94.322,94.291,94.3,219199999.0
2006-09-25 12:09:00,94.299,94.325,94.297,94.31,215400001.0
2006-09-25 12:10:00,94.31,94.334,94.298,94.317,229599998.0
2006-09-25 12:11:00,94.33,94.331,94.307,94.312,90399999.0
2006-09-25 12:12:00,94.301,94.338,94.301,94.328,301199998.0
2006-09-25 12:13:00,94.324,94.337,94.294,94.313,293600001.0
2006-09-25 12:14:00,94.322,94.325,94.304,94.312,298000001.0
2006-09-25 12:15:00,94.311,94.328,94.296,94.323,103599997.0
2006-09-25 12:16:00,94.31,94.348,94.31,94.344,218299999.0
2006-09-25 12:17:00,94.344,94.35,94.314,94.314,312200003.0
2006-09-25 12:18:00,94.322,94.346,94.309,94.329,158799997.0
2006-09-25 12:19:00,94.325,94.352,94.325,94.342,207800002.0
2006-09-25 12:20:00,94.327,94.342,94.323,94.34,174699998.0
2006-09-25 12:21:00,94.319,94.342,94.308,94.333,391300001.0
2006-09-25 12:22:00,94.302,94.323,94.302,94.32,48600000.0
2006-09-25 12:23:00,94.315,94.336,94.304,94.323,120999998.0
2006-09-25 12:24:00,94.313,94.335,94.313,94.33,353800003.0
2006-09-25 12:25:00,94.299,94.326,94.299,94.319,208100000.0
2006-09-25 12:26:00,94.316,94.34,94.31,94.34,148499999.0
2006-09-25 12:27:00,94.34,94.373,94.332,94.353,251100001.0
2006-09-25 12:28:00,94.372,94.372,94.351,94.351,243099998.0
2006-09-25 12:29:00,94.357,94.375,94.347,94.372,369700004.0
2006-09-25 12:30:00,94.338,94.37,94.338,94.364,155200002.0
2006-09-25 12:31:00,94.365,94.365,94.331,94.335,175400000.0
2006-09-25 12:32:00,94.337,94.362,94.337,94.362,209999999.0
2006-09-25 12:33:00,94.351,94.356,94.333,94.338,193299998.0
2006-09-25 12:34:00,94.344,94.357,94.331,94.356,150199998.0
2006-09-25 12:35:00,94.357,94.367,94.343,94.354,90599999.0
2006-09-25 12:36:00,94.35,94.369,94.34,94.353,267299995.0
2006-09-25 12:37:00,94.371,94.374,94.357,94.363,41500001.0
2006-09-25 12:38:00,94.37,94.37,94.351,94.36,254400000.0
2006-09-25 12:39:00,94.365,94.369,94.341,94.341,242699998.0
2006-09-25 12:40:00,94.349,94.368,94.348,94.366,160199999.0
2006-09-25 12:41:00,94.34,94.36,94.34,94.36,123099998.0
2006-09-25 12:42:00,94.355,94.357,94.326,94.344,264999998.0
2006-09-25 12:43:00,94.344,94.358,94.328,94.34,300699997.0
2006-09-25 12:44:00,94.332,94.333,94.311,94.333,129599999.0
2006-09-25 12:45:00,94.323,94.323,94.294,94.304,349700004.0
2006-09-25 12:46:00,94.315,94.33,94.293,94.296,319400000.0
2006-09-25 12:47:00,94.293,94.316,94.291,94.307,252899999.0
2006-09-25 12:48:00,94.313,94.313,94.29,94.292,246200001.0
2006-09-25 12:49:00,94.296,94.304,94.274,94.295,304200001.0
2006-09-25 12:50:00,94.298,94.298,94.271,94.287,190799999.0
2006-09-25 12:51:00,94.276,94.303,94.276,94.303,251399998.0
2006-09-25 12:52:00,94.293,94.305,94.278,94.29,124700000.0
2006-09-25 12:53:00,94.297,94.299,94.249,94.283,358800002.0
2006-09-25 12:54:00,94.297,94.3,94.279,94.279,147600001.0
2006-09-25 12:55:00,94.27,94.274,94.246,94.258,93599999.0
2006-09-25 12:56:00,94.261,94.269,94.236,94.253,286800001.0
2006-09-25 12:57:00,94.258,94.269,94.247,94.269,100999998.0
2006-09-25 12:58:00,94.262,94.284,94.262,94.28,262899998.0
2006-09-25 12:59:00,94.286,94.295,94.253,94.253,234399996.0
2006-09-25 13:00:00,94.288,94.301,94.272,94.274,335599996.0
2006-09-25 13:01:00,94.26,94.281,94.254,94.268,57300000.0
2006-09-25 13:02:00,94.251,94.274,94.247,94.268,301100001.0
2006-09-25 13:03:00,94.27,94.28,94.252,94.257,273999997.0
2006-09-25 13:04:00,94.277,94.28,94.253,94.265,193700001.0
2006-09-25 13:05:00,94.256,94.272,94.247,94.248,209199999.0
2006-09-25 13:06:00,94.254,94.283,94.254,94.256,217899996.0
2006-09-25 13:07:00,94.258,94.267,94.234,94.234,218100000.0
2006-09-25 13:08:00,94.25,94.263,94.234,94.263,150600001.0
2006-09-25 13:09:00,94.262,94.276,94.246,94.253,249499999.0
2006-09-25 13:10:00,94.243,94.261,94.237,94.254,230400001.0
2006-09-25 13:11:00,94.225,94.253,94.225,94.232,194500003.0
2006-09-25 13:12:00,94.229,94.256,94.222,94.256,314699997.0
2006-09-25 13:13:00,94.225,94.243,94.217,94.243,248000004.0
2006-09-25 13:14:00,94.241,94.241,94.219,94.221,313399999.0
2006-09-25 13:15:00,94.224,94.254,94.218,94.237,228699997.0
2006-09-25 13:16:00,94.247,94.25,94.224,94.25,218800000.0
2006-09-25 13:17:00,94.233,94.258,94.198,94.245,203599998.0
2006-09-25 13:18:00,94.24,94.256,94.217,94.238,212699999.0
2006-09-25 13:19:00,94.222,94.245,94.222,94.242,301300002.0
2006-09-25 13:20:00,94.25,94.25,94.233,94.247,103400000.0
2006-09-25 13:21:00,94.244,94.246,94.22,94.22,182499999.0
2006-09-25 13:22:00,94.226,94.243,94.218,94.242,244200001.0
2006-09-25 13:23:00,94.247,94.256,94.234,94.241,240100002.0
2006-09-25 13:24:00,94.24,94.24,94.209,94.228,145200002.0
2006-09-25 13:25:00,94.205,94.222,94.195,94.222,211500000.0
2006-09-25 13:26:00,94.228,94.228,94.202,94.216,275899995.0
2006-09-25 13:27:00,94.22,94.235,94.207,94.207,150499999.0
2006-09-25 13:28:00,94.227,94.235,94.194,94.194,245000002.0
2006-09-25 13:29:00,94.215,94.223,94.199,94.208,202999998.0
2006-09-25 13:30:00,94.199,94.215,94.177,94.211,313200000.0
2006-09-25 13:31:00,94.218,94.22,94.189,94.195,285899998.0
2006-09-25 13:32:00,94.202,94.215,94.186,94.199,136099998.0
2006-09-25 13:33:00,94.208,94.208,94.175,94.184,253099999.0
2006-09-25 13:34:00,94.181,94.201,94.171,94.193,239200002.0
2006-09-25 13:35:00,94.193,94.205,94.168,94.191,292299997.0
2006-09-25 13:36:00,94.195,94.207,94.187,94.191,97199998.0
2006-09-25 13:37:00,94.202,94.22,94.198,94.208,277799998.0
2006-09-25 13:38:00,94.205,94.218,94.185,94.206,150200000.0
2006-09-25 13:39:00,94.22,94.22,94.192,94.207,196900000.0
2006-09-25 13:40:00,94.209,94.226,94.204,94.217,189799996.0
2006-09-25 13:41:00,94.2,94.22,94.193,94.209,309300000.0
2006-09-25 13:42:00,94.187,94.208,94.181,94.198,156200002.0
2006-09-25 13:43:00,94.204,94.214,94.195,94.198,193399999.0
2006-09-25 13:44:00,94.213,94.213,94.185,94.185,116699999.0
2006-09-25 13:45:00,94.187,94.211,94.18,94.2,318199994.0
2006-09-25 13:46:00,94.198,94.204,94.179,94.186,134900000.0
2006-09-25 13:47:00,94.192,94.203,94.156,94.192,364199998.0
2006-09-25 13:48:00,94.196,94.205,94.179,94.179,129000000.0
2006-09-25 13:49:00,94.195,94.217,94.194,94.202,189399999.0
2006-09-25 13:50:00,94.204,94.228,94.198,94.228,277999996.0
2006-09-25 13:51:00,94.212,94.235,94.212,94.235,77799999.0
2006-09-25 13:52:00,94.221,94.234,94.203,94.217,210700002.0
2006-09-25 13:53:00,94.213,94.246,94.213,94.241,317100002.0
2006-09-25 13:54:00,94.218,94.236,94.21,94.225,251799997.0
2006-09-25 13:55:00,94.21,94.225,94.202,94.202,250899998.0
2006-09-25 13:56:00,94.218,94.235,94.198,94.219,236899995.0
2006-09-25 13:57:00,94.23,94.23,94.185,94.192,325599992.0
2006-09-25 13:58:00,94.199,94.221,94.191,94.205,172099998.0
2006-09-25 13:59:00,94.195,94.212,94.175,94.196,242999999.0
2006-09-25 14:00:00,94.185,94.187,94.159,94.171,185299999.0
2006-09-25 14:01:00,94.178,94.178,94.149,94.165,251899997.0
2006-09-25 14:02:00,94.175,94.177,94.143,94.143,142299999.0
2006-09-25 14:03:00,94.154,94.176,94.154,94.172,153100002.0
2006-09-25 14:04:00,94.173,94.188,94.158,94.179,269500000.0
2006-09-25 14:05:00,94.191,94.191,94.162,94.162,171200001.0
2006-09-25 14:06:00,94.18,94.195,94.161,94.18,262600002.0
2006-09-25 14:07:00,94.191,94.191,94.157,94.157,192700000.0
2006-09-25 14:08:00,94.167,94.183,94.161,94.177,154899999.0
2006-09-25 14:09:00,94.16,94.177,94.144,94.157,231100001.0
2006-09-25 14:10:00,94.143,94.155,94.107,94.137,143700001.0
2006-09-25 14:11:00,94.123,94.164,94.119,94.14,384400003.0
2006-09-25 14:12:00,94.126,94.129,94.102,94.11,166699999.0
2006-09-25 14:13:00,94.124,94.137,94.114,94.133,281900003.0
2006-09-25 14:14:00,94.12,94.138,94.114,94.129,180900000.0
2006-09-25 14:15:00,94.114,94.144,94.114,94.132,245600004.0
2006-09-25 14:16:00,94.111,94.131,94.109,94.131,43500000.0
2006-09-25 14:17:00,94.131,94.145,94.115,94.125,202899998.0
2006-09-25 14:18:00,94.137,94.137,94.093,94.107,309300007.0
2006-09-25 14:19:00,94.131,94.144,94.107,94.114,153799999.0
2006-09-25 14:20:00,94.116,94.133,94.105,94.122,270600003.0
2006-09-25 14:21:00,94.118,94.133,94.106,94.113,228600002.0
2006-09-25 14:22:00,94.104,94.113,94.084,94.096,131900000.0
2006-09-25 14:23:00,94.091,94.114,94.082,94.103,426600001.0
2006-09-25 14:24:00,94.1,94.101,94.065,94.081,174800001.0
2006-09-25 14:25:00,94.098,94.127,94.098,94.126,149100000.0
2006-09-25 14:26:00,94.122,94.152,94.122,94.138,182800001.0
2006-09-25 14:27:00,94.124,94.148,94.124,94.138,180499999.0
2006-09-25 14:28:00,94.122,94.143,94.108,94.143,144499999.0
2006-09-25 14:29:00,94.15,94.157,94.129,94.144,416199999.0
2006-09-25 14:30:00,94.158,94.159,94.12,94.13,257300000.0
2006-09-25 14:31:00,94.126,94.162,94.085,94.147,326699995.0
2006-09-25 14:32:00,94.156,94.18,94.142,94.156,223000000.0
2006-09-25 14:33:00,94.153,94.168,94.142,94.152,204900004.0
2006-09-25 14:34:00,94.158,94.176,94.134,94.138,192100000.0
2006-09-25 14:35:00,94.165,94.174,94.147,94.157,228599998.0
2006-09-25 14:36:00,94.167,94.182,94.143,94.163,216800000.0
2006-09-25 14:37:00,94.186,94.186,94.157,94.161,196599998.0
2006-09-25 14:38:00,94.177,94.185,94.154,94.154,205500002.0
2006-09-25 14:39:00,94.187,94.187,94.153,94.159,209399998.0
2006-09-25 14:40:00,94.18,94.183,94.162,94.183,138999999.0
2006-09-25 14:41:00,94.166,94.188,94.158,94.179,337700002.0
2006-09-25 14:42:00,94.168,94.198,94.163,94.185,194600001.0
2006-09-25 14:43:00,94.184,94.199,94.169,94.192,176200001.0
2006-09-25 14:44:00,94.187,94.187,94.149,94.174,287699998.0
2006-09-25 14:45:00,94.182,94.182,94.154,94.174,228000000.0
2006-09-25 14:46:00,94.15,94.173,94.149,94.164,229400002.0
2006-09-25 14:47:00,94.146,94.163,94.127,94.163,179499998.0
2006-09-25 14:48:00,94.165,94.171,94.144,94.153,227500004.0
2006-09-25 14:49:00,94.157,94.176,94.148,94.168,232000002.0
2006-09-25 14:50:00,94.155,94.178,94.151,94.174,398800000.0
2006-09-25 14:51:00,94.184,94.192,94.166,94.183,343299998.0
2006-09-25 14:52:00,94.184,94.189,94.16,94.171,250699999.0
2006-09-25 14:53:00,94.157,94.184,94.157,94.182,252600000.0
2006-09-25 14:54:00,94.188,94.211,94.176,94.193,263499997.0
2006-09-25 14:55:00,94.211,94.226,94.188,94.213,259400003.0
2006-09-25 14:56:00,94.223,94.225,94.204,94.209,240400000.0
2006-09-25 14:57:00,94.231,94.236,94.209,94.214,334200002.0
2006-09-25 14:58:00,94.218,94.245,94.204,94.234,256200000.0
2006-09-25 14:59:00,94.239,94.249,94.202,94.235,279999998.0
2006-09-25 15:00:00,94.236,94.251,94.219,94.233,239899997.0
2006-09-25 15:01:00,94.25,94.261,94.227,94.261,148900002.0
2006-09-25 15:02:00,94.246,94.264,94.238,94.24,339300001.0
2006-09-25 15:03:00,94.257,94.257,94.232,94.232,66000000.0
2006-09-25 15:04:00,94.238,94.262,94.234,94.258,101699999.0
2006-09-25 15:05:00,94.236,94.253,94.223,94.236,188399998.0
2006-09-25 15:06:00,94.229,94.24,94.209,94.24,116199998.0
2006-09-25 15:07:00,94.217,94.233,94.209,94.221,216800004.0
2006-09-25 15:08:00,94.235,94.235,94.22,94.22,48499999.0
2006-09-25 15:09:00,94.225,94.238,94.217,94.235,167799997.0
2006-09-25 15:10:00,94.22,94.235,94.22,94.235,32599999.0
2006-09-25 15:11:00,94.237,94.246,94.222,94.233,84700000.0
2006-09-25 15:12:00,94.231,94.245,94.218,94.245,216799996.0
2006-09-25 15:13:00,94.209,94.23,94.197,94.224,359800002.0
2006-09-25 15:14:00,94.208,94.231,94.2,94.207,124500000.0
2006-09-25 15:15:00,94.193,94.23,94.181,94.218,241200004.0
2006-09-25 15:16:00,94.214,94.223,94.193,94.193,293400004.0
2006-09-25 15:17:00,94.204,94.222,94.169,94.205,456299995.0
2006-09-25 15:18:00,94.196,94.215,94.189,94.211,140000000.0
2006-09-25 15:19:00,94.21,94.236,94.203,94.22,322300005.0
2006-09-25 15:20:00,94.21,94.237,94.201,94.237,201599999.0
2006-09-25 15:21:00,94.216,94.234,94.205,94.229,150900003.0
2006-09-25 15:22:00,94.222,94.232,94.167,94.216,266000004.0
2006-09-25 15:23:00,94.233,94.241,94.22,94.22,308799996.0
2006-09-25 15:24:00,94.236,94.236,94.205,94.213,172200001.0
2006-09-25 15:25:00,94.234,94.24,94.215,94.24,160199997.0
2006-09-25 15:26:00,94.212,94.233,94.2,94.233,224700001.0
2006-09-25 15:27:00,94.235,94.245,94.203,94.228,309200000.0
2006-09-25 15:28:00,94.226,94.241,94.205,94.218,219799999.0
2006-09-25 15:29:00,94.19,94.219,94.19,94.218,140800000.0
2006-09-25 15:30:00,94.221,94.228,94.195,94.206,166399999.0
2006-09-25 15:31:00,94.219,94.224,94.198,94.207,284600003.0
2006-09-25 15:32:00,94.228,94.236,94.204,94.215,140199999.0
2006-09-25 15:33:00,94.218,94.238,94.215,94.228,191899997.0
2006-09-25 15:34:00,94.221,94.245,94.216,94.236,279300002.0
2006-09-25 15:35:00,94.238,94.246,94.219,94.239,300199999.0
2006-09-25 15:36:00,94.243,94.261,94.228,94.261,272500007.0
2006-09-25 15:37:00,94.263,94.272,94.242,94.262,441200003.0
2006-09-25 15:38:00,94.238,94.275,94.238,94.257,248599997.0
2006-09-25 15:39:00,94.269,94.284,94.261,94.284,191400003.0
2006-09-25 15:40:00,94.258,94.275,94.249,94.26,409400000.0
2006-09-25 15:41:00,94.262,94.262,94.238,94.245,193099996.0
2006-09-25 15:42:00,94.244,94.271,94.237,94.271,252200000.0
2006-09-25 15:43:00,94.264,94.276,94.249,94.249,283699998.0
2006-09-25 15:44:00,94.233,94.266,94.223,94.266,180400000.0
2006-09-25 15:45:00,94.249,94.272,94.244,94.272,178499999.0
2006-09-25 15:46:00,94.272,94.272,94.247,94.249,204999998.0
2006-09-25 15:47:00,94.237,94.265,94.235,94.247,339200002.0
2006-09-25 15:48:00,94.261,94.264,94.241,94.241,215900000.0
2006-09-25 15:49:00,94.23,94.285,94.23,94.282,260100002.0
2006-09-25 15:50:00,94.256,94.275,94.251,94.264,182100001.0
2006-09-25 15:51:00,94.258,94.279,94.247,94.273,336899996.0
2006-09-25 15:52:00,94.278,94.278,94.242,94.253,352900000.0
2006-09-25 15:53:00,94.257,94.262,94.25,94.259,123700000.0
2006-09-25 15:54:00,94.259,94.259,94.201,94.201,147700000.0
2006-09-25 15:55:00,94.261,94.261,94.232,94.234,178199999.0
2006-09-25 15:56:00,94.225,94.231,94.186,94.208,232999998.0
2006-09-25 15:57:00,94.19,94.223,94.173,94.223,269099998.0
2006-09-25 15:58:00,94.21,94.229,94.2,94.208,277900002.0
2006-09-25 15:59:00,94.225,94.236,94.19,94.201,131500002.0
2006-09-25 16:00:00,94.165,94.198,94.106,94.109,301599997.0
2006-09-25 16:01:00,94.126,94.139,94.109,94.113,221799998.0
2006-09-25 16:02:00,94.11,94.138,94.109,94.111,410899999.0
2006-09-25 16:03:00,94.12,94.149,94.113,94.145,178099999.0
2006-09-25 16:04:00,94.158,94.179,94.138,94.161,390599998.0
2006-09-25 16:05:00,94.153,94.172,94.15,94.162,199700001.0
2006-09-25 16:06:00,94.16,94.182,94.152,94.182,210100003.0
2006-09-25 16:07:00,94.183,94.215,94.167,94.192,184599997.0
2006-09-25 16:08:00,94.219,94.235,94.216,94.23,86599998.0
2006-09-25 16:09:00,94.232,94.278,94.232,94.278,103799999.0
2006-09-25 16:10:00,94.289,94.299,94.272,94.277,408699996.0
2006-09-25 16:11:00,94.282,94.316,94.281,94.316,208600000.0
2006-09-25 16:12:00,94.303,94.308,94.285,94.285,209400001.0
2006-09-25 16:13:00,94.262,94.309,94.249,94.29,252500002.0
2006-09-25 16:14:00,94.289,94.312,94.282,94.311,204299997.0
2006-09-25 16:15:00,94.301,94.312,94.272,94.285,170799999.0
2006-09-25 16:16:00,94.284,94.285,94.263,94.263,248999997.0
2006-09-25 16:17:00,94.272,94.29,94.241,94.27,232299999.0
2006-09-25 16:18:00,94.272,94.284,94.258,94.27,200399999.0
2006-09-25 16:19:00,94.251,94.275,94.244,94.261,290699999.0
2006-09-25 16:20:00,94.252,94.252,94.218,94.225,175199997.0
2006-09-25 16:21:00,94.226,94.237,94.206,94.223,218399994.0
2006-09-25 16:22:00,94.222,94.236,94.206,94.222,233199998.0
2006-09-25 16:23:00,94.219,94.219,94.185,94.185,281199999.0
2006-09-25 16:24:00,94.211,94.211,94.18,94.184,162799996.0
2006-09-25 16:25:00,94.202,94.205,94.175,94.188,127200000.0
2006-09-25 16:26:00,94.175,94.194,94.153,94.178,191399995.0
2006-09-25 16:27:00,94.186,94.202,94.167,94.192,268599997.0
2006-09-25 16:28:00,94.17,94.19,94.163,94.19,126800002.0
2006-09-25 16:29:00,94.162,94.185,94.15,94.17,204399999.0
2006-09-25 16:30:00,94.137,94.161,94.105,94.124,117100000.0
2006-09-25 16:31:00,94.126,94.128,94.096,94.111,256999999.0
2006-09-25 16:32:00,94.084,94.103,94.068,94.088,239200001.0
2006-09-25 16:33:00,94.086,94.095,94.063,94.063,167400001.0
2006-09-25 16:34:00,94.049,94.074,94.049,94.074,172900000.0
2006-09-25 16:35:00,94.069,94.069,94.044,94.044,202699999.0
2006-09-25 16:36:00,94.055,94.076,94.046,94.064,177300000.0
2006-09-25 16:37:00,94.059,94.088,94.046,94.061,221299998.0
2006-09-25 16:38:00,94.052,94.071,94.048,94.064,290400000.0
2006-09-25 16:39:00,94.079,94.079,94.056,94.064,162900003.0
2006-09-25 16:40:00,94.071,94.086,94.063,94.063,305899997.0
2006-09-25 16:41:00,94.083,94.1,94.071,94.09,147499999.0
2006-09-25 16:42:00,94.068,94.093,94.06,94.083,280999998.0
2006-09-25 16:43:00,94.051,94.089,94.051,94.083,301899999.0
2006-09-25 16:44:00,94.084,94.084,94.053,94.062,154099997.0
2006-09-25 16:45:00,94.07,94.087,94.065,94.071,275100000.0
2006-09-25 16:46:00,94.094,94.094,94.07,94.076,214000002.0
2006-09-25 16:47:00,94.108,94.113,94.086,94.104,264699994.0
2006-09-25 16:48:00,94.092,94.115,94.085,94.105,215400003.0
2006-09-25 16:49:00,94.092,94.101,94.073,94.081,178099999.0
2006-09-25 16:50:00,94.083,94.103,94.068,94.093,390399996.0
2006-09-25 16:51:00,94.065,94.098,94.065,94.098,174200000.0
2006-09-25 16:52:00,94.069,94.1,94.069,94.094,293699998.0
2006-09-25 16:53:00,94.082,94.096,94.064,94.09,265399997.0
2006-09-25 16:54:00,94.071,94.097,94.071,94.095,234400004.0
2006-09-25 16:55:00,94.097,94.111,94.081,94.081,295100000.0
2006-09-25 16:56:00,94.083,94.098,94.067,94.083,184500000.0
2006-09-25 16:57:00,94.077,94.077,94.055,94.06,240200001.0
2006-09-25 16:58:00,94.071,94.071,94.043,94.054,220200002.0
2006-09-25 16:59:00,94.056,94.069,94.035,94.043,225099999.0
2006-09-25 17:00:00,94.045,94.067,94.034,94.039,249400001.0
2006-09-25 17:01:00,94.055,94.055,94.007,94.028,201399998.0
2006-09-25 17:02:00,94.034,94.04,94.014,94.019,288500000.0
2006-09-25 17:03:00,94.009,94.029,94.003,94.016,184000002.0
2006-09-25 17:04:00,94.023,94.023,94.001,94.001,159399999.0
2006-09-25 17:05:00,94.027,94.035,94.008,94.016,265500004.0
2006-09-25 17:06:00,94.038,94.052,94.011,94.023,174999997.0
2006-09-25 17:07:00,94.031,94.044,94.017,94.032,126099999.0
2006-09-25 17:08:00,94.038,94.041,94.013,94.041,210399999.0
2006-09-25 17:09:00,94.021,94.038,94.014,94.032,168199997.0
2006-09-25 17:10:00,94.014,94.026,94.003,94.013,121799999.0
2006-09-25 17:11:00,93.998,94.013,93.98,94.01,244099996.0
2006-09-25 17:12:00,94.001,94.019,93.991,93.993,200399995.0
2006-09-25 17:13:00,94.017,94.021,93.987,93.997,258899998.0
2006-09-25 17:14:00,93.994,94.028,93.988,94.027,463799998.0
2006-09-25 17:15:00,94.006,94.006,93.98,93.98,346799996.0
2006-09-25 17:16:00,94.009,94.036,93.987,94.021,238000001.0
2006-09-25 17:17:00,94.037,94.041,94.01,94.02,324200001.0
2006-09-25 17:18:00,94.005,94.022,93.994,94.005,204099998.0
2006-09-25 17:19:00,94.002,94.021,93.987,93.994,350900002.0
2006-09-25 17:20:00,94.004,94.025,93.997,94.02,313000000.0
2006-09-25 17:21:00,94.018,94.027,93.995,94.004,244599995.0
2006-09-25 17:22:00,94.032,94.032,93.999,93.999,237200001.0
2006-09-25 17:23:00,94.023,94.033,94.001,94.017,104199998.0
2006-09-25 17:24:00,94.037,94.039,94.011,94.031,278299996.0
2006-09-25 17:25:00,94.013,94.031,94.006,94.024,117000000.0
2006-09-25 17:26:00,94.032,94.033,94.006,94.006,115599998.0
2006-09-25 17:27:00,94.017,94.031,94.006,94.007,129099998.0
2006-09-25 17:28:00,94.007,94.023,93.987,93.999,292799997.0
2006-09-25 17:29:00,93.994,93.994,93.963,93.972,299200003.0
2006-09-25 17:30:00,93.999,94.02,93.984,93.997,240700000.0
2006-09-25 17:31:00,93.993,94.017,93.993,94.01,163599998.0
2006-09-25 17:32:00,93.989,94.013,93.979,94.007,345399995.0
2006-09-25 17:33:00,94.0,94.0,93.954,93.97,325499997.0
2006-09-25 17:34:00,93.988,93.998,93.969,93.982,165399999.0
2006-09-25 17:35:00,93.973,93.994,93.966,93.98,134499998.0
2006-09-25 17:36:00,93.975,93.991,93.967,93.983,197699997.0
2006-09-25 17:37:00,93.962,93.978,93.95,93.976,229700001.0
2006-09-25 17:38:00,93.971,93.986,93.962,93.962,307299996.0
2006-09-25 17:39:00,93.974,93.984,93.958,93.958,278499998.0
2006-09-25 17:40:00,93.958,93.992,93.958,93.991,262800001.0
2006-09-25 17:41:00,93.989,93.993,93.963,93.984,326600003.0
2006-09-25 17:42:00,93.963,93.983,93.959,93.983,144799999.0
2006-09-25 17:43:00,93.977,93.993,93.959,93.99,241600001.0
2006-09-25 17:44:00,93.963,93.985,93.949,93.96,195199998.0
2006-09-25 17:45:00,93.957,93.973,93.946,93.958,286700002.0
2006-09-25 17:46:00,93.948,93.948,93.908,93.908,104099998.0
2006-09-25 17:47:00,93.905,93.931,93.905,93.909,382899999.0
2006-09-25 17:48:00,93.914,93.934,93.911,93.926,215000002.0
2006-09-25 17:49:00,93.899,93.936,93.899,93.928,284099998.0
2006-09-25 17:50:00,93.92,93.94,93.913,93.94,232399999.0
2006-09-25 17:51:00,93.916,93.935,93.911,93.931,161999998.0
2006-09-25 17:52:00,93.931,93.931,93.909,93.917,278800000.0
2006-09-25 17:53:00,93.92,93.962,93.92,93.962,150100001.0
2006-09-25 17:54:00,93.95,93.972,93.935,93.972,257099999.0
2006-09-25 17:55:00,93.954,93.967,93.934,93.966,231299997.0
2006-09-25 17:56:00,93.978,93.983,93.957,93.957,266399997.0
2006-09-25 17:57:00,93.978,93.99,93.963,93.982,171800000.0
2006-09-25 17:58:00,93.967,93.991,93.967,93.991,278100002.0
2006-09-25 17:59:00,93.978,93.997,93.964,93.977,196399999.0
2006-09-25 18:00:00,93.983,93.999,93.972,93.98,116300000.0
2006-09-25 18:09:00,94.022,94.028,93.996,94.009,1992099999.0
2006-09-25 18:10:00,94.028,94.028,93.991,94.006,1795599994.0
2006-09-25 18:11:00,94.006,94.037,94.006,94.03,1099599999.0
2006-09-25 18:12:00,94.037,94.062,94.029,94.044,1265299997.0
2006-09-25 18:13:00,94.045,94.065,94.027,94.038,1755699992.0
2006-09-25 18:17:00,94.016,94.049,94.016,94.037,1171100002.0
2006-09-25 18:18:00,94.02,94.047,94.008,94.04,1067299999.0
2006-09-25 18:20:00,94.025,94.042,94.016,94.026,1955700001.0
2006-09-25 18:21:00,94.03,94.044,94.016,94.03,1444599998.0
2006-09-25 18:22:00,94.033,94.053,94.026,94.041,1558100001.0
2006-09-25 18:25:00,94.013,94.049,94.012,94.035,2060099992.0
2006-09-25 18:26:00,94.018,94.037,94.009,94.03,1846299990.0
2006-09-25 18:27:00,94.037,94.055,94.021,94.04,1389500000.0
2006-09-25 18:28:00,94.055,94.055,94.023,94.024,1786899999.0
2006-09-25 18:29:00,94.022,94.043,94.012,94.039,1330500000.0
2006-09-25 18:30:00,94.041,94.052,94.026,94.038,922899998.0
2006-09-25 18:31:00,94.044,94.054,94.028,94.048,1397399999.0
2006-09-25 18:32:00,94.043,94.059,94.03,94.036,1883400003.0
2006-09-25 18:34:00,94.04,94.048,94.01,94.037,2025699998.0
2006-09-25 18:35:00,94.035,94.064,94.029,94.05,1804199998.0
2006-09-25 18:36:00,94.052,94.067,94.034,94.042,1030200003.0
2006-09-25 18:37:00,94.06,94.065,94.027,94.035,1284099988.0
2006-09-25 18:38:00,94.055,94.06,94.021,94.055,766099992.0
2006-09-25 18:39:00,94.042,94.065,94.036,94.052,1021699984.0
2006-09-25 18:40:00,94.04,94.073,94.04,94.069,1654899993.0
2006-09-25 18:41:00,94.055,94.083,94.051,94.063,687699993.0
2006-09-25 18:42:00,94.055,94.082,94.046,94.047,1342699999.0
2006-09-25 18:43:00,94.053,94.076,94.048,94.073,481500000.0
2006-09-25 18:44:00,94.061,94.084,94.055,94.084,665799994.0
2006-09-25 18:45:00,94.063,94.092,94.063,94.09,823699995.0
2006-09-25 18:46:00,94.069,94.089,94.048,94.085,786299998.0
2006-09-25 18:47:00,94.09,94.11,94.079,94.09,208499998.0
2006-09-25 18:48:00,94.094,94.128,94.094,94.128,456300000.0
2006-09-25 18:49:00,94.112,94.127,94.094,94.122,720399997.0
2006-09-25 18:50:00,94.118,94.122,94.098,94.099,799499990.0
2006-09-25 18:51:00,94.1,94.13,94.1,94.116,1203700005.0
2006-09-25 18:52:00,94.115,94.129,94.095,94.116,1309199991.0
2006-09-25 18:53:00,94.124,94.13,94.099,94.113,1722099999.0
2006-09-25 18:54:00,94.111,94.135,94.104,94.122,1503300002.0
2006-09-25 18:55:00,94.11,94.128,94.098,94.116,1587900001.0
2006-09-25 18:56:00,94.115,94.126,94.093,94.111,373799997.0
2006-09-25 18:57:00,94.109,94.127,94.101,94.117,522800003.0
2006-09-25 18:58:00,94.101,94.128,94.101,94.115,1040399997.0
2006-09-25 18:59:00,94.116,94.148,94.113,94.135,1391999989.0
2006-09-25 19:00:00,94.131,94.15,94.124,94.142,302199998.0
2006-09-25 19:01:00,94.132,94.159,94.129,94.147,431599996.0
2006-09-25 19:02:00,94.137,94.157,94.137,94.153,191499998.0
2006-09-25 19:03:00,94.149,94.149,94.112,94.112,592599997.0
2006-09-25 19:04:00,94.131,94.131,94.1,94.112,432599999.0
2006-09-25 19:05:00,94.129,94.129,94.099,94.11,586400001.0
2006-09-25 19:06:00,94.116,94.148,94.115,94.138,1206200003.0
2006-09-25 19:07:00,94.141,94.144,94.104,94.104,1510199980.0
2006-09-25 19:08:00,94.096,94.131,94.096,94.125,1605799997.0
2006-09-25 19:09:00,94.134,94.139,94.115,94.125,1090499991.0
2006-09-25 19:10:00,94.136,94.145,94.126,94.137,267399996.0
2006-09-25 19:11:00,94.117,94.13,94.091,94.112,566399999.0
2006-09-25 19:12:00,94.112,94.116,94.092,94.109,207599999.0
2006-09-25 19:13:00,94.092,94.105,94.061,94.08,404900000.0
2006-09-25 19:14:00,94.088,94.114,94.075,94.098,387000001.0
2006-09-25 19:15:00,94.11,94.115,94.086,94.097,890299987.0
2006-09-25 19:16:00,94.09,94.116,94.086,94.103,446300000.0
2006-09-25 19:17:00,94.092,94.106,94.077,94.099,606599998.0
2006-09-25 19:18:00,94.097,94.108,94.08,94.08,608099995.0
2006-09-25 19:19:00,94.06,94.097,94.06,94.092,1082399983.0
2006-09-25 19:20:00,94.096,94.115,94.086,94.096,879700002.0
2006-09-25 19:21:00,94.092,94.109,94.08,94.104,988899989.0
2006-09-25 19:22:00,94.107,94.107,94.079,94.096,251400005.0
2006-09-25 19:23:00,94.092,94.095,94.066,94.075,1921399995.0
2006-09-25 19:24:00,94.095,94.108,94.079,94.1,849100003.0
2006-09-25 19:25:00,94.104,94.118,94.081,94.095,1215699988.0
2006-09-25 19:26:00,94.095,94.126,94.084,94.1,1972899998.0
2006-09-25 19:27:00,94.082,94.099,94.067,94.093,1314299999.0
2006-09-25 19:28:00,94.094,94.107,94.073,94.092,927099995.0
2006-09-25 19:29:00,94.093,94.107,94.069,94.095,454399993.0
2006-09-25 19:30:00,94.086,94.105,94.074,94.105,1065099991.0
2006-09-25 19:31:00,94.094,94.098,94.073,94.083,598300005.0
2006-09-25 19:32:00,94.093,94.103,94.073,94.081,913399995.0
2006-09-25 19:33:00,94.074,94.101,94.07,94.095,664599999.0
2006-09-25 19:34:00,94.09,94.105,94.079,94.095,938399998.0
2006-09-25 19:35:00,94.094,94.098,94.054,94.077,1024999996.0
2006-09-25 19:36:00,94.076,94.095,94.066,94.086,747099998.0
2006-09-25 19:37:00,94.075,94.087,94.063,94.083,222599999.0
2006-09-25 19:38:00,94.076,94.103,94.075,94.086,826699993.0
2006-09-25 19:39:00,94.083,94.083,94.051,94.051,649999999.0
2006-09-25 19:40:00,94.058,94.071,94.031,94.041,842999999.0
2006-09-25 19:41:00,94.072,94.088,94.052,94.063,1309099986.0
2006-09-25 19:42:00,94.066,94.086,94.06,94.075,823899997.0
2006-09-25 19:43:00,94.066,94.08,94.049,94.067,371100002.0
2006-09-25 19:44:00,94.079,94.092,94.057,94.062,1007900004.0
2006-09-25 19:45:00,94.054,94.08,94.051,94.08,341499998.0
2006-09-25 19:46:00,94.068,94.1,94.067,94.099,529999998.0
2006-09-25 19:47:00,94.112,94.127,94.084,94.113,214200001.0
2006-09-25 19:48:00,94.111,94.137,94.106,94.124,1137099986.0
2006-09-25 19:49:00,94.126,94.152,94.121,94.152,806999997.0
2006-09-25 19:50:00,94.122,94.146,94.111,94.121,561800001.0
2006-09-25 19:51:00,94.142,94.152,94.119,94.119,637699996.0
2006-09-25 19:52:00,94.138,94.155,94.123,94.137,469999999.0
2006-09-25 19:53:00,94.162,94.166,94.137,94.148,827499999.0
2006-09-25 19:54:00,94.155,94.155,94.126,94.126,747299991.0
2006-09-25 19:55:00,94.144,94.147,94.116,94.122,317100002.0
2006-09-25 19:56:00,94.118,94.133,94.096,94.129,342499998.0
2006-09-25 19:57:00,94.117,94.145,94.108,94.138,556399998.0
2006-09-25 19:58:00,94.135,94.147,94.117,94.134,926399996.0
2006-09-25 19:59:00,94.122,94.135,94.099,94.13,587799996.0
2006-09-25 20:00:00,94.13,94.13,94.094,94.101,423100003.0
2006-09-25 20:01:00,94.118,94.118,94.085,94.091,548099999.0
2006-09-25 20:02:00,94.103,94.114,94.073,94.084,500399995.0
2006-09-25 20:03:00,94.107,94.115,94.086,94.11,518799997.0
2006-09-25 20:04:00,94.113,94.118,94.099,94.103,649999996.0
2006-09-25 20:05:00,94.094,94.106,94.084,94.099,460399997.0
2006-09-25 20:06:00,94.079,94.11,94.067,94.088,622199993.0
2006-09-25 20:07:00,94.1,94.101,94.075,94.078,472200000.0
2006-09-25 20:08:00,94.087,94.1,94.073,94.1,661900003.0
2006-09-25 20:09:00,94.093,94.093,94.062,94.065,574400000.0
2006-09-25 20:10:00,94.073,94.09,94.068,94.085,534100000.0
2006-09-25 20:11:00,94.083,94.09,94.047,94.062,1528100002.0
2006-09-25 20:12:00,94.067,94.082,94.045,94.06,1359499994.0
2006-09-25 20:13:00,94.072,94.087,94.063,94.079,1160799998.0
2006-09-25 20:14:00,94.067,94.07,94.024,94.05,416299997.0
2006-09-25 20:15:00,94.072,94.091,94.054,94.068,1102299988.0
2006-09-25 20:16:00,94.073,94.089,94.053,94.077,1435099991.0
2006-09-25 20:17:00,94.059,94.079,94.053,94.065,267299998.0
2006-09-25 20:18:00,94.063,94.078,94.056,94.074,207099998.0
2006-09-25 20:19:00,94.064,94.073,94.041,94.058,1694700008.0
2006-09-25 20:20:00,94.05,94.072,94.037,94.052,1524199994.0
2006-09-25 20:21:00,94.038,94.06,94.034,94.053,501300002.0
2006-09-25 20:22:00,94.035,94.062,94.031,94.054,816000007.0
2006-09-25 20:23:00,94.061,94.066,94.031,94.04,768100001.0
2006-09-25 20:24:00,94.057,94.074,94.045,94.061,406099997.0
2006-09-25 20:25:00,94.072,94.085,94.052,94.052,758400000.0
2006-09-25 20:26:00,94.074,94.079,94.051,94.053,413499994.0
2006-09-25 20:27:00,94.07,94.07,94.04,94.053,1378299985.0
2006-09-25 20:31:00,94.07,94.077,94.044,94.065,1651699996.0
2006-09-25 20:33:00,94.064,94.077,94.038,94.071,652499998.0
2006-09-25 20:34:00,94.066,94.089,94.055,94.073,324100002.0
2006-09-25 20:35:00,94.073,94.073,94.04,94.04,689299994.0
2006-09-25 20:36:00,94.06,94.083,94.054,94.083,630000003.0
2006-09-25 20:37:00,94.081,94.081,94.044,94.048,664399994.0
2006-09-25 20:38:00,94.042,94.066,94.028,94.062,1798800001.0
2006-09-25 20:39:00,94.052,94.065,94.034,94.04,1268100001.0
2006-09-25 20:40:00,94.044,94.067,94.042,94.061,1515399988.0
2006-09-25 20:41:00,94.052,94.07,94.042,94.045,987100002.0
2006-09-25 20:42:00,94.053,94.072,94.04,94.06,997599991.0
2006-09-25 20:43:00,94.051,94.075,94.025,94.047,614699991.0
2006-09-25 20:44:00,94.034,94.048,94.012,94.043,1137699994.0
2006-09-25 20:45:00,94.051,94.054,94.021,94.04,1080299986.0
2006-09-25 20:46:00,94.035,94.054,94.022,94.04,852399995.0
2006-09-25 20:47:00,94.025,94.065,94.025,94.06,1336199994.0
2006-09-25 20:48:00,94.064,94.069,94.042,94.048,916199998.0
2006-09-25 20:49:00,94.069,94.093,94.059,94.076,788100001.0
2006-09-25 20:50:00,94.09,94.09,94.047,94.049,853299993.0
2006-09-25 20:51:00,94.077,94.097,94.064,94.07,771099999.0
2006-09-25 20:52:00,94.085,94.099,94.051,94.089,544299999.0
2006-09-25 20:53:00,94.097,94.097,94.065,94.074,1666399990.0
2006-09-25 20:54:00,94.08,94.083,94.056,94.068,367200001.0
2006-09-25 20:55:00,94.078,94.082,94.051,94.062,1143900000.0
2006-09-25 20:56:00,94.055,94.085,94.055,94.077,1174700007.0
2006-09-25 20:57:00,94.087,94.112,94.075,94.098,1383899999.0
2006-09-25 20:59:00,94.092,94.102,94.055,94.085,1954499993.0
2006-09-25 21:01:00,94.127,94.147,94.116,94.123,2133199995.0
2006-09-25 21:02:00,94.133,94.142,94.112,94.127,697099995.0
2006-09-25 21:03:00,94.153,94.162,94.133,94.133,503299998.0
2006-09-25 21:04:00,94.132,94.154,94.132,94.146,416799998.0
2006-09-25 21:05:00,94.141,94.163,94.123,94.138,329499999.0
2006-09-25 21:06:00,94.119,94.139,94.113,94.139,716699998.0
2006-09-25 21:07:00,94.12,94.145,94.117,94.14,612699992.0
2006-09-25 21:08:00,94.135,94.143,94.103,94.116,440900001.0
2006-09-25 21:09:00,94.137,94.148,94.124,94.127,283300000.0
2006-09-25 21:10:00,94.121,94.136,94.107,94.125,379599994.0
2006-09-25 21:11:00,94.126,94.136,94.11,94.112,438399996.0
2006-09-25 21:12:00,94.12,94.135,94.101,94.135,425700005.0
2006-09-25 21:13:00,94.126,94.15,94.123,94.142,977900003.0
2006-09-25 21:14:00,94.135,94.151,94.119,94.148,1041299997.0
2006-09-25 21:15:00,94.148,94.148,94.121,94.127,1065799999.0
2006-09-25 21:16:00,94.129,94.148,94.121,94.135,801299997.0
2006-09-25 21:17:00,94.134,94.152,94.114,94.145,1200100000.0
2006-09-25 21:18:00,94.126,94.144,94.118,94.144,818400008.0
2006-09-25 21:19:00,94.107,94.15,94.107,94.15,967599996.0
2006-09-25 21:20:00,94.152,94.152,94.12,94.122,1560399991.0
2006-09-25 21:21:00,94.133,94.152,94.117,94.122,1557799987.0
2006-09-25 21:22:00,94.137,94.149,94.11,94.128,1471900001.0
2006-09-25 21:23:00,94.134,94.152,94.111,94.152,946200010.0
2006-09-25 21:24:00,94.141,94.155,94.129,94.15,897699995.0
2006-09-25 21:25:00,94.145,94.15,94.128,94.13,1118899997.0
2006-09-25 21:26:00,94.124,94.14,94.111,94.124,492299999.0
2006-09-25 21:27:00,94.102,94.123,94.098,94.113,567399998.0
2006-09-25 21:28:00,94.122,94.129,94.104,94.116,295099997.0
2006-09-25 21:29:00,94.119,94.13,94.087,94.115,556999998.0
2006-09-25 21:30:00,94.124,94.144,94.115,94.121,379500000.0
2006-09-25 21:31:00,94.133,94.136,94.11,94.119,254699998.0
2006-09-25 21:32:00,94.132,94.132,94.102,94.105,1332499994.0
2006-09-25 21:33:00,94.088,94.107,94.08,94.1,249099998.0
2006-09-25 21:34:00,94.101,94.13,94.092,94.11,491599998.0
2006-09-25 21:35:00,94.112,94.123,94.089,94.097,336999999.0
2006-09-25 21:36:00,94.098,94.12,94.097,94.109,182600000.0
2006-09-25 21:37:00,94.109,94.119,94.089,94.105,362199997.0
2006-09-25 21:38:00,94.113,94.117,94.095,94.098,454099999.0
2006-09-25 21:39:00,94.088,94.115,94.088,94.115,208500000.0
2006-09-25 21:40:00,94.098,94.115,94.081,94.105,385599996.0
2006-09-25 21:41:00,94.093,94.114,94.089,94.107,364299997.0
2006-09-25 21:42:00,94.106,94.118,94.085,94.107,546199999.0
2006-09-25 21:43:00,94.103,94.117,94.084,94.105,564599999.0
2006-09-25 21:44:00,94.092,94.117,94.083,94.117,1503999999.0
2006-09-25 21:45:00,94.1,94.119,94.087,94.108,1062499998.0
2006-09-25 21:46:00,94.111,94.111,94.068,94.086,599699995.0
2006-09-25 21:47:00,94.086,94.106,94.075,94.08,751599997.0
2006-09-25 21:48:00,94.103,94.109,94.086,94.089,306800004.0
2006-09-25 21:49:00,94.107,94.11,94.073,94.082,697499992.0
2006-09-25 21:50:00,94.087,94.109,94.087,94.095,286899998.0
2006-09-25 21:51:00,94.09,94.1,94.069,94.085,317499998.0
2006-09-25 21:52:00,94.079,94.09,94.058,94.065,698400005.0
2006-09-25 21:53:00,94.077,94.09,94.067,94.09,342599997.0
2006-09-25 21:54:00,94.097,94.097,94.074,94.076,169699999.0
2006-09-25 21:55:00,94.095,94.108,94.08,94.096,162799998.0
2006-09-25 21:56:00,94.104,94.112,94.09,94.107,578399996.0
2006-09-25 21:57:00,94.09,94.105,94.074,94.087,152999999.0
2006-09-25 21:58:00,94.1,94.105,94.09,94.098,142999998.0
2006-09-25 21:59:00,94.103,94.103,94.054,94.067,539000002.0
2006-09-25 22:00:00,94.093,94.104,94.062,94.076,593599996.0
2006-09-25 22:01:00,94.084,94.097,94.064,94.084,863000004.0
2006-09-25 22:02:00,94.094,94.105,94.08,94.08,1294399996.0
2006-09-25 22:03:00,94.078,94.103,94.078,94.096,224399996.0
2006-09-25 22:04:00,94.101,94.101,94.066,94.08,725599989.0
2006-09-25 22:05:00,94.095,94.1,94.069,94.079,192700000.0
2006-09-25 22:06:00,94.092,94.092,94.068,94.068,133899997.0
2006-09-25 22:07:00,94.093,94.095,94.076,94.08,129400000.0
2006-09-25 22:08:00,94.083,94.097,94.055,94.072,180500001.0
2006-09-25 22:09:00,94.056,94.09,94.056,94.08,376199998.0
2006-09-25 22:10:00,94.069,94.091,94.045,94.067,215999997.0
2006-09-25 22:11:00,94.077,94.087,94.058,94.065,303699997.0
2006-09-25 22:12:00,94.077,94.09,94.034,94.07,470599997.0
2006-09-25 22:13:00,94.075,94.094,94.059,94.093,489899993.0
2006-09-25 22:14:00,94.076,94.097,94.066,94.081,167299999.0
2006-09-25 22:15:00,94.083,94.086,94.055,94.055,572199996.0
2006-09-25 22:16:00,94.081,94.081,94.056,94.058,401499999.0
2006-09-25 22:17:00,94.076,94.08,94.056,94.066,166999995.0
2006-09-25 22:18:00,94.055,94.08,94.055,94.073,241800000.0
2006-09-25 22:19:00,94.068,94.084,94.045,94.062,238799998.0
2006-09-25 22:20:00,94.046,94.068,94.044,94.068,299100000.0
2006-09-25 22:21:00,94.033,94.054,94.03,94.05,91699999.0
2006-09-25 22:22:00,94.052,94.069,94.04,94.055,517200000.0
2006-09-25 22:23:00,94.044,94.044,94.02,94.026,158700001.0
2006-09-25 22:24:00,94.027,94.043,94.024,94.038,149500003.0
2006-09-25 22:25:00,94.019,94.04,94.019,94.04,314599998.0
2006-09-25 22:26:00,94.027,94.027,94.007,94.008,56900002.0
2006-09-25 22:27:00,94.028,94.036,94.006,94.01,696500000.0
2006-09-25 22:28:00,94.009,94.027,93.998,94.016,378899999.0
2006-09-25 22:29:00,94.017,94.017,93.978,93.978,354499999.0
2006-09-25 22:30:00,94.012,94.02,93.984,94.005,340900000.0
2006-09-25 22:31:00,94.0,94.035,93.998,94.035,196800001.0
2006-09-25 22:32:00,94.04,94.05,94.021,94.027,269200003.0
2006-09-25 22:33:00,94.034,94.067,94.029,94.066,443500000.0
2006-09-25 22:34:00,94.054,94.082,94.05,94.071,567399994.0
2006-09-25 22:35:00,94.053,94.079,94.047,94.054,279600000.0
2006-09-25 22:36:00,94.059,94.073,94.033,94.057,608199999.0
2006-09-25 22:37:00,94.046,94.069,94.045,94.066,123900000.0
2006-09-25 22:38:00,94.064,94.067,94.037,94.047,289100003.0
2006-09-25 22:39:00,94.074,94.074,94.046,94.056,225100001.0
2006-09-25 22:40:00,94.075,94.078,94.055,94.055,392599996.0
2006-09-25 22:41:00,94.054,94.072,94.047,94.065,243200000.0
2006-09-25 22:42:00,94.049,94.064,94.03,94.05,245700000.0
2006-09-25 22:43:00,94.048,94.075,94.045,94.063,738999996.0
2006-09-25 22:44:00,94.061,94.063,94.031,94.033,444399998.0
2006-09-25 22:45:00,94.055,94.06,94.02,94.031,425100000.0
2006-09-25 22:46:00,94.05,94.066,94.035,94.045,316200002.0
2006-09-25 22:47:00,94.061,94.074,94.045,94.056,331500000.0
2006-09-25 22:48:00,94.082,94.1,94.057,94.06,776499994.0
2006-09-25 22:49:00,94.09,94.105,94.069,94.071,512199995.0
2006-09-25 22:50:00,94.075,94.088,94.059,94.079,170200000.0
2006-09-25 22:51:00,94.082,94.092,94.061,94.071,580299996.0
2006-09-25 22:52:00,94.078,94.093,94.068,94.083,89700000.0
2006-09-25 22:53:00,94.072,94.086,94.023,94.07,301900000.0
2006-09-25 22:54:00,94.065,94.083,94.047,94.059,250800003.0
2006-09-25 22:55:00,94.079,94.084,94.035,94.057,511400004.0
2006-09-25 22:56:00,94.058,94.08,94.058,94.079,284600000.0
2006-09-25 22:57:00,94.069,94.095,94.053,94.08,317000001.0
2006-09-25 22:58:00,94.065,94.083,94.06,94.061,278699997.0
2006-09-25 22:59:00,94.092,94.092,94.013,94.024,232399998.0
2006-09-25 23:00:00,94.089,94.102,94.063,94.102,285400003.0
2006-09-25 23:01:00,94.097,94.097,94.073,94.094,172100002.0
2006-09-25 23:02:00,94.095,94.095,94.064,94.08,216899999.0
2006-09-25 23:03:00,94.094,94.094,94.056,94.063,199700001.0
2006-09-25 23:04:00,94.051,94.083,94.044,94.083,136400000.0
2006-09-25 23:05:00,94.062,94.084,94.053,94.073,178799997.0
2006-09-25 23:06:00,94.077,94.083,94.049,94.083,198900002.0
2006-09-25 23:07:00,94.074,94.095,94.054,94.08,145499998.0
2006-09-25 23:08:00,94.075,94.096,94.069,94.093,397700003.0
2006-09-25 23:09:00,94.082,94.103,94.082,94.103,114500000.0
2006-09-25 23:10:00,94.082,94.099,94.077,94.09,127599997.0
2006-09-25 23:11:00,94.087,94.11,94.08,94.099,228899997.0
2006-09-25 23:12:00,94.099,94.11,94.088,94.096,214899999.0
2006-09-25 23:13:00,94.078,94.094,94.072,94.087,131999999.0
2006-09-25 23:14:00,94.097,94.101,94.081,94.081,221199999.0
2006-09-25 23:15:00,94.095,94.096,94.077,94.085,100700000.0
2006-09-25 23:16:00,94.062,94.104,94.062,94.104,168399999.0
2006-09-25 23:17:00,94.081,94.106,94.073,94.094,351499999.0
2006-09-25 23:18:00,94.086,94.103,94.086,94.102,113799999.0
2006-09-25 23:19:00,94.101,94.101,94.049,94.049,260599999.0
2006-09-25 23:20:00,94.065,94.067,94.039,94.05,231599999.0
2006-09-25 23:21:00,94.042,94.068,94.042,94.068,176999996.0
2006-09-25 23:22:00,94.068,94.087,94.05,94.05,288499999.0
2006-09-25 23:23:00,94.076,94.094,94.045,94.057,223499999.0
2006-09-25 23:24:00,94.07,94.101,94.065,94.067,346600000.0
2006-09-25 23:25:00,94.071,94.071,94.031,94.032,174600001.0
2006-09-25 23:26:00,94.063,94.065,94.042,94.057,210900000.0
2006-09-25 23:27:00,94.039,94.063,94.039,94.043,225599997.0
2006-09-25 23:28:00,94.06,94.064,94.04,94.04,82100000.0
2006-09-25 23:29:00,94.057,94.057,94.024,94.031,353599999.0
2006-09-25 23:30:00,94.033,94.061,94.025,94.04,223599995.0
2006-09-25 23:31:00,94.031,94.054,94.031,94.035,265099999.0
2006-09-25 23:32:00,94.034,94.056,94.028,94.053,158499997.0
2006-09-25 23:33:00,94.045,94.057,94.026,94.044,220999996.0
2006-09-25 23:34:00,94.054,94.076,94.038,94.076,242299998.0
2006-09-25 23:35:00,94.074,94.086,94.052,94.076,284999995.0
2006-09-25 23:36:00,94.068,94.08,94.06,94.075,179299999.0
2006-09-25 23:37:00,94.08,94.08,94.061,94.061,116699997.0
2006-09-25 23:38:00,94.074,94.074,94.048,94.055,226299998.0
2006-09-25 23:39:00,94.078,94.085,94.06,94.075,287199999.0
2006-09-25 23:40:00,94.055,94.072,94.042,94.055,234499999.0
2006-09-25 23:41:00,94.036,94.063,94.035,94.063,218799999.0
2006-09-25 23:42:00,94.036,94.054,94.028,94.048,239799998.0
2006-09-25 23:43:00,94.038,94.054,94.035,94.052,258200000.0
2006-09-25 23:44:00,94.036,94.041,94.0,94.025,305999996.0
2006-09-25 23:45:00,94.028,94.048,94.026,94.048,41500001.0
2006-09-25 23:46:00,94.072,94.08,94.051,94.066,225100000.0
2006-09-25 23:47:00,94.048,94.076,94.048,94.069,196199999.0
2006-09-25 23:48:00,94.045,94.067,94.044,94.067,181799999.0
2006-09-25 23:49:00,94.051,94.074,94.05,94.057,179999999.0
2006-09-25 23:50:00,94.04,94.074,94.04,94.072,213999996.0
2006-09-25 23:51:00,94.054,94.074,94.048,94.065,264300001.0
2006-09-25 23:52:00,94.052,94.075,94.052,94.07,117600000.0
2006-09-25 23:53:00,94.048,94.063,94.045,94.06,239500001.0
2006-09-25 23:54:00,94.049,94.068,94.04,94.068,126800001.0
2006-09-25 23:55:00,94.063,94.067,94.046,94.05,141099998.0
2006-09-25 23:56:00,94.07,94.075,94.051,94.051,221300000.0
2006-09-25 23:57:00,94.05,94.07,94.05,94.07,147299999.0
2006-09-25 23:58:00,94.068,94.073,94.048,94.066,248799999.0
2006-09-25 23:59:00,94.03,94.056,94.03,94.053,104600002.0
2006-09-26 00:00:00,94.062,94.063,94.037,94.037,311999994.0
2006-09-26 00:01:00,94.025,94.061,94.025,94.05,205499996.0
2006-09-26 00:02:00,94.046,94.067,94.046,94.067,56899999.0
2006-09-26 00:03:00,94.059,94.07,94.05,94.07,258600002.0
2006-09-26 00:04:00,94.063,94.07,94.047,94.057,165000000.0
2006-09-26 00:05:00,94.054,94.067,94.035,94.053,307200000.0
2006-09-26 00:06:00,94.035,94.067,94.034,94.067,269699996.0
2006-09-26 00:07:00,94.044,94.062,94.037,94.062,125900001.0
2006-09-26 00:08:00,94.065,94.065,94.05,94.05,71500000.0
2006-09-26 00:09:00,94.05,94.07,94.027,94.052,202899999.0
2006-09-26 00:10:00,94.072,94.075,94.043,94.049,274599996.0
2006-09-26 00:11:00,94.061,94.061,94.03,94.036,145900001.0
2006-09-26 00:12:00,94.06,94.066,94.038,94.038,227699997.0
2006-09-26 00:13:00,94.067,94.075,94.05,94.063,178299999.0
2006-09-26 00:14:00,94.063,94.063,94.036,94.055,236900000.0
2006-09-26 00:15:00,94.045,94.05,94.03,94.031,91099999.0
2006-09-26 00:16:00,94.022,94.04,94.0,94.025,318399999.0
2006-09-26 00:17:00,94.027,94.037,94.003,94.018,110800001.0
2006-09-26 00:18:00,93.992,94.009,93.992,94.009,78900000.0
2006-09-26 00:19:00,93.992,94.014,93.99,93.998,263699997.0
2006-09-26 00:20:00,93.992,94.012,93.986,94.002,198800000.0
2006-09-26 00:21:00,93.993,93.997,93.97,93.972,133900002.0
2006-09-26 00:22:00,93.994,94.011,93.98,94.002,83700001.0
2006-09-26 00:23:00,93.994,94.014,93.994,94.007,136800001.0
2006-09-26 00:24:00,93.999,94.015,93.982,94.004,222000000.0
2006-09-26 00:25:00,94.001,94.013,93.989,94.013,175799999.0
2006-09-26 00:26:00,94.001,94.015,93.989,94.004,190999996.0
2006-09-26 00:27:00,93.994,94.026,93.994,94.016,250300000.0
2006-09-26 00:28:00,94.0,94.016,93.994,94.007,213299999.0
2006-09-26 00:29:00,93.994,94.012,93.978,94.012,198199997.0
2006-09-26 00:30:00,94.005,94.01,93.982,93.997,191099996.0
2006-09-26 00:31:00,94.007,94.012,93.992,94.0,61599999.0
2006-09-26 00:32:00,93.982,94.014,93.976,93.993,282699998.0
2006-09-26 00:33:00,94.007,94.02,93.994,94.02,141300001.0
2006-09-26 00:34:00,94.018,94.021,93.976,94.003,165999998.0
2006-09-26 00:35:00,94.01,94.028,93.991,94.013,230699999.0
2006-09-26 00:36:00,94.018,94.03,94.003,94.018,312500001.0
2006-09-26 00:37:00,94.024,94.029,94.004,94.004,343199997.0
2006-09-26 00:38:00,93.995,94.023,93.995,94.023,100700000.0
2006-09-26 00:39:00,94.009,94.03,94.009,94.025,222499999.0
2006-09-26 00:40:00,94.018,94.031,94.001,94.025,230200003.0
2006-09-26 00:41:00,94.014,94.037,94.014,94.036,113700000.0
2006-09-26 00:42:00,94.017,94.035,94.007,94.031,155299998.0
2006-09-26 00:43:00,94.013,94.025,93.992,94.011,170199997.0
2006-09-26 00:44:00,94.018,94.018,93.969,93.969,180200000.0
2006-09-26 00:45:00,93.978,94.005,93.971,93.993,273699996.0
2006-09-26 00:46:00,94.002,94.018,93.989,94.017,302200000.0
2006-09-26 00:47:00,94.0,94.03,93.999,94.002,264100001.0
2006-09-26 00:48:00,93.996,94.024,93.991,94.017,351499995.0
2006-09-26 00:49:00,94.014,94.029,94.01,94.018,222999999.0
2006-09-26 00:50:00,94.012,94.028,94.006,94.012,146400000.0
2006-09-26 00:51:00,94.006,94.011,93.972,93.999,311300003.0
2006-09-26 00:52:00,94.007,94.007,93.977,93.98,285799999.0
2006-09-26 00:53:00,94.001,94.018,94.0,94.014,214399997.0
2006-09-26 00:54:00,94.004,94.014,93.984,93.993,375699997.0
2006-09-26 00:55:00,93.99,94.015,93.99,94.015,272799996.0
2006-09-26 00:56:00,93.988,94.017,93.988,94.009,284600001.0
2006-09-26 00:57:00,94.001,94.018,93.996,94.018,240500002.0
2006-09-26 00:58:00,94.018,94.029,94.001,94.007,193200000.0
2006-09-26 00:59:00,94.021,94.035,94.0,94.017,204100002.0
2006-09-26 01:00:00,94.01,94.026,93.992,94.006,196599998.0
2006-09-26 01:01:00,94.021,94.021,94.0,94.02,196099998.0
2006-09-26 01:02:00,94.007,94.025,93.993,94.02,256900000.0
2006-09-26 01:03:00,94.015,94.024,93.998,94.013,208299998.0
2006-09-26 01:04:00,94.003,94.024,93.995,94.02,96799997.0
2006-09-26 01:05:00,94.01,94.035,94.01,94.035,34200000.0
2006-09-26 01:06:00,94.049,94.064,94.027,94.042,194799999.0
2006-09-26 01:07:00,94.067,94.1,94.067,94.09,174300000.0
2006-09-26 01:08:00,94.098,94.106,94.081,94.106,222900005.0
2006-09-26 01:09:00,94.101,94.101,94.077,94.085,240100000.0
2006-09-26 01:10:00,94.096,94.096,94.064,94.064,223100003.0
2006-09-26 01:11:00,94.07,94.086,94.059,94.074,191599999.0
2006-09-26 01:12:00,94.051,94.07,94.044,94.065,274100000.0
2006-09-26 01:13:00,94.045,94.07,94.039,94.07,214499996.0
2006-09-26 01:14:00,94.05,94.07,94.041,94.06,148399996.0
2006-09-26 01:15:00,94.07,94.07,94.051,94.051,106799998.0
2006-09-26 01:16:00,94.066,94.076,94.046,94.046,297899998.0
2006-09-26 01:17:00,94.043,94.072,94.043,94.072,145099998.0
2006-09-26 01:18:00,94.077,94.083,94.058,94.064,385800002.0
2006-09-26 01:19:00,94.082,94.082,94.059,94.059,184600000.0
2006-09-26 01:20:00,94.072,94.081,94.045,94.045,148199999.0
2006-09-26 01:21:00,94.056,94.08,94.05,94.07,217200003.0
2006-09-26 01:22:00,94.065,94.065,94.032,94.052,200000000.0
2006-09-26 01:23:00,94.044,94.045,94.022,94.033,171799997.0
2006-09-26 01:24:00,94.03,94.04,94.012,94.04,164499998.0
2006-09-26 01:25:00,94.029,94.045,94.02,94.037,183199999.0
2006-09-26 01:26:00,94.025,94.04,94.018,94.035,162499998.0
2006-09-26 01:27:00,94.019,94.04,94.018,94.028,260599999.0
2006-09-26 01:28:00,94.011,94.033,94.01,94.033,196599999.0
2006-09-26 01:29:00,94.003,94.036,94.003,94.028,234500001.0
2006-09-26 01:30:00,94.024,94.038,94.01,94.027,343399997.0
2006-09-26 01:31:00,94.014,94.036,94.014,94.022,256800000.0
2006-09-26 01:32:00,94.027,94.033,94.013,94.022,223800005.0
2006-09-26 01:33:00,94.016,94.022,94.003,94.022,152300000.0
2006-09-26 01:34:00,93.999,94.02,93.994,94.015,329500000.0
2006-09-26 01:35:00,94.01,94.01,93.974,93.986,300899997.0
2006-09-26 01:36:00,93.981,93.995,93.96,93.978,70900000.0
2006-09-26 01:37:00,93.998,94.015,93.981,94.001,167899998.0
2006-09-26 01:38:00,94.02,94.02,93.985,93.996,225799997.0
2006-09-26 01:39:00,93.998,93.998,93.975,93.983,196800002.0
2006-09-26 01:40:00,93.961,93.977,93.929,93.966,278900000.0
2006-09-26 01:41:00,93.973,93.985,93.959,93.967,275899995.0
2006-09-26 01:42:00,93.973,93.979,93.948,93.95,239700000.0
2006-09-26 01:43:00,93.945,93.965,93.936,93.96,181999999.0
2006-09-26 01:44:00,93.971,93.971,93.948,93.95,120599998.0
2006-09-26 01:45:00,93.935,93.947,93.919,93.938,154799999.0
2006-09-26 01:46:00,93.928,93.958,93.928,93.942,382600002.0
2006-09-26 01:47:00,93.957,93.975,93.947,93.957,214200001.0
2006-09-26 01:48:00,93.962,93.976,93.938,93.968,237599997.0
2006-09-26 01:49:00,93.944,93.961,93.928,93.945,329200000.0
2006-09-26 01:50:00,93.937,93.955,93.917,93.933,164099997.0
2006-09-26 01:51:00,93.954,93.954,93.914,93.947,252900001.0
2006-09-26 01:52:00,93.955,93.978,93.943,93.958,215100000.0
2006-09-26 01:53:00,93.973,94.011,93.973,94.0,233499999.0
2006-09-26 01:54:00,93.987,94.011,93.985,93.997,238299998.0
2006-09-26 01:55:00,94.004,94.019,93.995,94.001,90700000.0
2006-09-26 01:56:00,94.013,94.02,93.993,94.001,306699998.0
2006-09-26 01:57:00,93.993,94.009,93.978,93.996,345399999.0
2006-09-26 01:58:00,93.997,94.007,93.976,93.99,286699998.0
2006-09-26 01:59:00,94.0,94.002,93.979,93.984,386800001.0
2006-09-26 02:00:00,93.986,93.995,93.973,93.979,178900002.0
2006-09-26 02:01:00,94.0,94.007,93.979,93.98,255599997.0
2006-09-26 02:02:00,93.991,94.008,93.985,94.008,107400000.0
2006-09-26 02:03:00,94.003,94.016,93.986,93.99,288100001.0
2006-09-26 02:04:00,94.02,94.028,94.007,94.014,212500001.0
2006-09-26 02:05:00,93.996,94.02,93.996,94.02,127699998.0
2006-09-26 02:06:00,94.004,94.037,94.001,94.017,291699995.0
2006-09-26 02:07:00,94.02,94.05,94.01,94.033,189000002.0
2006-09-26 02:08:00,94.051,94.068,94.041,94.052,174299997.0
2006-09-26 02:09:00,94.055,94.078,94.04,94.071,219400002.0
2006-09-26 02:10:00,94.071,94.077,94.047,94.055,296399997.0
2006-09-26 02:11:00,94.068,94.076,94.046,94.047,271100000.0
2006-09-26 02:12:00,94.065,94.085,94.065,94.083,169299999.0
2006-09-26 02:13:00,94.067,94.082,94.053,94.057,206500002.0
2006-09-26 02:14:00,94.066,94.09,94.06,94.068,156799997.0
2006-09-26 02:15:00,94.058,94.077,94.052,94.073,353700006.0
2006-09-26 02:16:00,94.045,94.073,94.045,94.065,274399999.0
2006-09-26 02:17:00,94.067,94.067,94.037,94.038,168299998.0
2006-09-26 02:18:00,94.051,94.07,94.045,94.051,218100000.0
2006-09-26 02:19:00,94.054,94.054,94.028,94.04,199299997.0
2006-09-26 02:20:00,94.048,94.053,94.035,94.042,178000000.0
2006-09-26 02:21:00,94.058,94.059,94.033,94.052,333400000.0
2006-09-26 02:22:00,94.057,94.062,94.04,94.046,165099997.0
2006-09-26 02:23:00,94.048,94.048,94.022,94.035,308699995.0
2006-09-26 02:24:00,94.051,94.057,94.029,94.029,185200000.0
2006-09-26 02:25:00,94.067,94.075,94.048,94.057,228600000.0
2006-09-26 02:26:00,94.072,94.082,94.047,94.067,135599998.0
2006-09-26 02:27:00,94.074,94.083,94.051,94.065,303700000.0
2006-09-26 02:28:00,94.066,94.072,94.051,94.06,140300000.0
2006-09-26 02:29:00,94.056,94.072,94.053,94.07,294999998.0
2006-09-26 02:30:00,94.061,94.067,94.043,94.044,254400000.0
2006-09-26 02:31:00,94.045,94.058,94.034,94.052,185799999.0
2006-09-26 02:32:00,94.053,94.061,94.032,94.039,275199997.0
2006-09-26 02:33:00,94.039,94.057,94.027,94.039,220300005.0
2006-09-26 02:34:00,94.04,94.063,94.012,94.037,215500001.0
2006-09-26 02:35:00,94.029,94.06,94.028,94.06,263200000.0
2006-09-26 02:36:00,94.064,94.07,94.044,94.057,220599999.0
2006-09-26 02:37:00,94.061,94.075,94.043,94.057,229599998.0
2006-09-26 02:38:00,94.067,94.067,94.043,94.053,137299999.0
2006-09-26 02:39:00,94.044,94.063,94.04,94.047,113699998.0
2006-09-26 02:40:00,94.049,94.053,94.019,94.038,189999999.0
2006-09-26 02:41:00,94.066,94.078,94.05,94.06,296099999.0
2006-09-26 02:42:00,94.065,94.07,94.046,94.056,306999999.0
2006-09-26 02:43:00,94.049,94.065,94.022,94.033,170599995.0
2006-09-26 02:44:00,94.055,94.073,94.036,94.073,319200001.0
2006-09-26 02:45:00,94.055,94.08,94.055,94.08,211499998.0
2006-09-26 02:46:00,94.078,94.078,94.05,94.053,246299998.0
2006-09-26 02:47:00,94.048,94.078,94.047,94.078,138800001.0
2006-09-26 02:48:00,94.063,94.079,94.049,94.065,238799998.0
2006-09-26 02:49:00,94.066,94.073,94.04,94.07,280000002.0
2006-09-26 02:50:00,94.071,94.071,94.041,94.041,203700003.0
2006-09-26 02:51:00,94.036,94.054,94.024,94.042,125100000.0
2006-09-26 02:52:00,94.023,94.05,94.021,94.033,219000000.0
2006-09-26 02:53:00,94.002,94.036,94.002,94.019,159800001.0
2006-09-26 02:54:00,93.989,94.008,93.981,94.007,149200001.0
2006-09-26 02:55:00,94.005,94.022,93.997,94.018,234399999.0
2006-09-26 02:56:00,94.015,94.032,94.012,94.025,263800000.0
2006-09-26 02:57:00,94.02,94.048,94.008,94.033,104800001.0
2006-09-26 02:58:00,94.035,94.054,94.031,94.031,179199998.0
2006-09-26 02:59:00,94.035,94.048,94.018,94.023,289300002.0
2006-09-26 03:00:00,94.03,94.048,94.015,94.042,224100000.0
2006-09-26 03:01:00,94.019,94.035,94.008,94.034,162899998.0
2006-09-26 03:02:00,94.035,94.035,94.001,94.001,126699997.0
2006-09-26 03:03:00,93.987,94.007,93.977,93.985,202800001.0
2006-09-26 03:04:00,93.964,93.964,93.948,93.952,64000000.0
2006-09-26 03:05:00,93.945,93.948,93.924,93.925,246400002.0
2006-09-26 03:06:00,93.955,93.96,93.938,93.96,225099997.0
2006-09-26 03:07:00,93.952,93.967,93.937,93.94,343600002.0
2006-09-26 03:08:00,93.962,93.969,93.947,93.95,311799999.0
2006-09-26 03:09:00,93.947,93.973,93.947,93.971,131600000.0
2006-09-26 03:10:00,93.96,94.003,93.96,93.995,335400002.0
2006-09-26 03:11:00,93.981,93.996,93.959,93.977,139899999.0
2006-09-26 03:12:00,93.973,93.985,93.958,93.966,150800000.0
2006-09-26 03:13:00,93.981,93.983,93.951,93.958,405900000.0
2006-09-26 03:14:00,93.965,93.982,93.961,93.982,174199997.0
2006-09-26 03:15:00,93.959,93.977,93.947,93.967,277300001.0
2006-09-26 03:16:00,93.98,93.983,93.948,93.964,315199996.0
2006-09-26 03:17:00,93.978,93.986,93.962,93.973,148299999.0
2006-09-26 03:18:00,93.969,93.98,93.953,93.953,126100002.0
2006-09-26 03:19:00,93.967,93.985,93.961,93.976,261699999.0
2006-09-26 03:20:00,93.967,93.982,93.957,93.975,443400004.0
2006-09-26 03:21:00,93.96,93.98,93.96,93.975,324000001.0
2006-09-26 03:22:00,93.972,93.972,93.944,93.951,296999994.0
2006-09-26 03:23:00,93.963,93.979,93.955,93.975,178599995.0
2006-09-26 03:24:00,93.973,93.974,93.943,93.951,211600000.0
2006-09-26 03:25:00,93.953,93.966,93.935,93.955,282499999.0
2006-09-26 03:26:00,93.947,93.964,93.941,93.955,166299999.0
2006-09-26 03:27:00,93.938,93.956,93.936,93.936,246600000.0
2006-09-26 03:28:00,93.951,93.951,93.923,93.934,139100003.0
2006-09-26 03:29:00,93.936,93.954,93.934,93.947,174699998.0
2006-09-26 03:30:00,93.957,93.961,93.934,93.934,175399999.0
2006-09-26 03:31:00,93.943,93.965,93.943,93.962,135100000.0
2006-09-26 03:32:00,93.969,93.973,93.941,93.947,222099997.0
2006-09-26 03:33:00,93.963,93.974,93.943,93.943,379499999.0
2006-09-26 03:34:00,93.949,93.949,93.922,93.929,200399999.0
2006-09-26 03:35:00,93.921,93.938,93.921,93.935,218899997.0
2006-09-26 03:36:00,93.937,93.945,93.906,93.926,278400003.0
2006-09-26 03:37:00,93.933,93.944,93.913,93.915,240399997.0
2006-09-26 03:38:00,93.905,93.94,93.905,93.935,73900000.0
2006-09-26 03:39:00,93.914,93.943,93.899,93.899,113500000.0
2006-09-26 03:40:00,93.925,93.95,93.909,93.923,267199998.0
2006-09-26 03:41:00,93.944,93.944,93.921,93.924,109999999.0
2006-09-26 03:42:00,93.93,93.952,93.926,93.943,151500000.0
2006-09-26 03:43:00,93.944,93.948,93.925,93.925,222199997.0
2006-09-26 03:44:00,93.919,93.952,93.893,93.952,151700000.0
2006-09-26 03:45:00,93.945,93.958,93.928,93.944,97599998.0
2006-09-26 03:46:00,93.929,93.952,93.929,93.946,269000003.0
2006-09-26 03:47:00,93.944,93.959,93.938,93.953,137400001.0
2006-09-26 03:48:00,93.95,93.957,93.921,93.942,242300000.0
2006-09-26 03:49:00,93.957,93.957,93.931,93.944,333400005.0
2006-09-26 03:50:00,93.956,93.964,93.937,93.937,86799999.0
2006-09-26 03:51:00,93.934,93.948,93.91,93.93,221900001.0
2006-09-26 03:52:00,93.935,93.938,93.912,93.922,299999998.0
2006-09-26 03:53:00,93.92,93.92,93.89,93.893,245500000.0
2006-09-26 03:54:00,93.889,93.92,93.879,93.891,275100000.0
2006-09-26 03:55:00,93.893,93.91,93.88,93.886,260099995.0
2006-09-26 03:56:00,93.907,93.919,93.89,93.89,398500001.0
2006-09-26 03:57:00,93.908,93.911,93.89,93.89,155799998.0
2006-09-26 03:58:00,93.89,93.926,93.886,93.902,470999997.0
2006-09-26 03:59:00,93.892,93.91,93.883,93.903,260200002.0
2006-09-26 04:00:00,93.876,93.902,93.876,93.883,197799998.0
2006-09-26 04:01:00,93.888,93.903,93.886,93.901,217600000.0
2006-09-26 04:02:00,93.873,93.91,93.868,93.9,235999998.0
2006-09-26 04:03:00,93.911,93.911,93.894,93.894,56700000.0
2006-09-26 04:04:00,93.884,93.913,93.884,93.887,234800003.0
2006-09-26 04:05:00,93.913,93.917,93.899,93.901,32499999.0
2006-09-26 04:06:00,93.885,93.921,93.885,93.919,160200000.0
2006-09-26 04:07:00,93.923,93.923,93.903,93.903,109400001.0
2006-09-26 04:08:00,93.92,93.92,93.894,93.903,204899996.0
2006-09-26 04:09:00,93.917,93.924,93.894,93.895,273099998.0
2006-09-26 04:10:00,93.909,93.929,93.902,93.926,209800002.0
2006-09-26 04:11:00,93.919,93.925,93.9,93.907,163300000.0
2006-09-26 04:12:00,93.914,93.94,93.914,93.937,215899994.0
2006-09-26 04:13:00,93.91,93.926,93.909,93.922,155800001.0
2006-09-26 04:14:00,93.911,93.926,93.9,93.908,103600000.0
2006-09-26 04:15:00,93.913,93.931,93.913,93.925,243199999.0
2006-09-26 04:16:00,93.897,93.924,93.894,93.916,189999999.0
2006-09-26 04:17:00,93.92,93.935,93.902,93.918,97900001.0
2006-09-26 04:18:00,93.935,93.943,93.917,93.917,288700002.0
2006-09-26 04:19:00,93.914,93.939,93.91,93.926,168799999.0
2006-09-26 04:20:00,93.928,93.94,93.903,93.917,355699995.0
2006-09-26 04:21:00,93.932,93.938,93.904,93.904,158700000.0
2006-09-26 04:22:00,93.918,93.922,93.9,93.921,99100000.0
2006-09-26 04:23:00,93.911,93.924,93.9,93.908,233800001.0
2006-09-26 04:24:00,93.907,93.92,93.897,93.902,93000000.0
2006-09-26 04:25:00,93.912,93.914,93.892,93.894,194599998.0
2006-09-26 04:26:00,93.904,93.929,93.901,93.904,217700000.0
2006-09-26 04:27:00,93.9,93.924,93.9,93.917,225400001.0
2006-09-26 04:28:00,93.911,93.926,93.908,93.926,179400003.0
2006-09-26 04:29:00,93.913,93.933,93.907,93.933,133599998.0
2006-09-26 04:30:00,93.929,93.933,93.914,93.918,149700004.0
2006-09-26 04:31:00,93.92,93.939,93.913,93.928,84899999.0
2006-09-26 04:32:00,93.912,93.939,93.912,93.916,192900003.0
2006-09-26 04:33:00,93.921,93.928,93.905,93.909,155600001.0
2006-09-26 04:34:00,93.93,93.93,93.902,93.902,145899999.0
2006-09-26 04:35:00,93.898,93.919,93.895,93.899,291699997.0
2006-09-26 04:36:00,93.905,93.921,93.905,93.921,37300000.0
2006-09-26 04:37:00,93.909,93.931,93.909,93.931,84299999.0
2006-09-26 04:38:00,93.938,93.944,93.918,93.926,261799999.0
2006-09-26 04:39:00,93.955,93.955,93.909,93.919,278499999.0
2006-09-26 04:40:00,93.926,93.951,93.926,93.93,156500000.0
2006-09-26 04:41:00,93.948,93.956,93.928,93.933,179999998.0
2006-09-26 04:42:00,93.931,93.946,93.917,93.927,206199999.0
2006-09-26 04:43:00,93.942,93.942,93.924,93.927,154500000.0
2006-09-26 04:44:00,93.935,93.951,93.932,93.946,196299999.0
2006-09-26 04:45:00,93.947,93.947,93.924,93.924,47399999.0
2006-09-26 04:46:00,93.916,93.948,93.914,93.945,256400001.0
2006-09-26 04:47:00,93.943,93.954,93.922,93.922,237700002.0
2006-09-26 04:48:00,93.926,93.945,93.92,93.926,228199998.0
2006-09-26 04:49:00,93.919,93.935,93.898,93.931,203899998.0
2006-09-26 04:50:00,93.923,93.95,93.92,93.936,249799999.0
2006-09-26 04:51:00,93.932,93.941,93.913,93.918,185400003.0
2006-09-26 04:52:00,93.938,93.959,93.932,93.938,257699999.0
2006-09-26 04:53:00,93.94,93.959,93.927,93.936,287300001.0
2006-09-26 04:54:00,93.93,93.943,93.918,93.935,93399999.0
2006-09-26 04:55:00,93.935,93.94,93.922,93.928,107800002.0
2006-09-26 04:56:00,93.937,93.948,93.918,93.929,164899998.0
2006-09-26 04:57:00,93.949,93.96,93.939,93.941,264299996.0
2006-09-26 04:58:00,93.941,93.955,93.921,93.934,211699997.0
2006-09-26 04:59:00,93.944,93.958,93.924,93.942,246199998.0
2006-09-26 05:00:00,93.945,93.951,93.928,93.949,184800000.0
2006-09-26 05:01:00,93.904,93.946,93.904,93.946,175999996.0
2006-09-26 05:02:00,93.94,93.951,93.906,93.933,180900000.0
2006-09-26 05:03:00,93.953,93.973,93.927,93.952,314999999.0
2006-09-26 05:04:00,93.969,93.983,93.954,93.96,212799998.0
2006-09-26 05:05:00,93.955,93.987,93.955,93.987,218899998.0
2006-09-26 05:06:00,93.977,93.977,93.937,93.97,256800000.0
2006-09-26 05:07:00,93.971,93.988,93.957,93.975,189799998.0
2006-09-26 05:08:00,93.954,93.977,93.945,93.957,238799997.0
2006-09-26 05:09:00,93.958,93.972,93.945,93.953,207400004.0
2006-09-26 05:10:00,93.95,93.972,93.934,93.945,330600000.0
2006-09-26 05:11:00,93.953,93.975,93.948,93.95,137500000.0
2006-09-26 05:12:00,93.965,93.97,93.946,93.953,253899996.0
2006-09-26 05:13:00,93.958,93.977,93.953,93.969,159099999.0
2006-09-26 05:14:00,93.975,93.98,93.96,93.968,221099996.0
2006-09-26 05:15:00,93.982,93.984,93.965,93.969,105400000.0
2006-09-26 05:16:00,93.986,93.986,93.971,93.979,142600001.0
2006-09-26 05:17:00,93.984,93.993,93.967,93.991,267699999.0
2006-09-26 05:18:00,93.99,94.003,93.976,93.994,288000002.0
2006-09-26 05:19:00,94.003,94.004,93.985,93.988,179100000.0
2006-09-26 05:20:00,94.008,94.01,93.997,93.997,82300002.0
2006-09-26 05:21:00,94.001,94.015,93.989,94.009,207400000.0
2006-09-26 05:22:00,94.01,94.044,94.01,94.016,216500003.0
2006-09-26 05:23:00,94.015,94.047,94.015,94.047,78399999.0
2006-09-26 05:24:00,94.032,94.072,94.032,94.072,220399998.0
2006-09-26 05:25:00,94.085,94.085,94.042,94.076,236899997.0
2006-09-26 05:26:00,94.057,94.087,94.05,94.082,224999995.0
2006-09-26 05:27:00,94.067,94.072,94.048,94.064,333199998.0
2006-09-26 05:28:00,94.079,94.079,94.043,94.043,81299999.0
2006-09-26 05:29:00,94.077,94.084,94.062,94.062,83100003.0
2006-09-26 05:30:00,94.077,94.088,94.062,94.088,255999997.0
2006-09-26 05:31:00,94.077,94.077,94.06,94.06,71500000.0
2006-09-26 05:32:00,94.068,94.076,94.054,94.054,288100001.0
2006-09-26 05:33:00,94.051,94.077,94.051,94.077,116500003.0
2006-09-26 05:34:00,94.07,94.077,94.053,94.077,161500000.0
2006-09-26 05:35:00,94.049,94.072,94.043,94.056,178500000.0
2006-09-26 05:36:00,94.052,94.052,94.032,94.04,132000000.0
2006-09-26 05:37:00,94.031,94.055,94.031,94.042,286300004.0
2006-09-26 05:38:00,94.031,94.057,94.031,94.057,275799999.0
2006-09-26 05:39:00,94.046,94.066,94.043,94.057,189900003.0
2006-09-26 05:40:00,94.06,94.062,94.032,94.044,137700001.0
2006-09-26 05:41:00,94.064,94.066,94.032,94.054,259600000.0
2006-09-26 05:42:00,94.035,94.051,94.035,94.049,43400000.0
2006-09-26 05:43:00,94.05,94.052,94.026,94.052,200899997.0
2006-09-26 05:44:00,94.044,94.055,94.029,94.03,272100001.0
2006-09-26 05:45:00,94.05,94.057,94.035,94.036,220300004.0
2006-09-26 05:46:00,94.047,94.067,94.044,94.054,185999996.0
2006-09-26 05:47:00,94.048,94.048,93.984,94.028,149500001.0
2006-09-26 05:48:00,94.053,94.057,94.031,94.031,120999997.0
2006-09-26 05:49:00,94.031,94.055,94.024,94.045,179600002.0
2006-09-26 05:50:00,94.013,94.035,94.008,94.025,98799999.0
2006-09-26 05:51:00,94.03,94.03,94.002,94.02,212499996.0
2006-09-26 05:52:00,94.002,94.03,94.002,94.025,161100000.0
2006-09-26 05:53:00,94.019,94.03,94.012,94.03,294800004.0
2006-09-26 05:54:00,94.025,94.03,94.005,94.007,97699998.0
2006-09-26 05:55:00,94.014,94.023,93.989,94.005,210100000.0
2006-09-26 05:56:00,94.025,94.038,93.98,93.987,140900000.0
2006-09-26 05:57:00,94.033,94.033,94.015,94.017,108699998.0
2006-09-26 05:58:00,94.026,94.04,94.009,94.027,350699996.0
2006-09-26 05:59:00,94.038,94.043,94.023,94.023,189300002.0
2006-09-26 06:00:00,94.018,94.049,94.018,94.047,259399997.0
2006-09-26 06:01:00,94.032,94.048,94.015,94.027,198900001.0
2006-09-26 06:02:00,94.027,94.051,94.027,94.051,59400002.0
2006-09-26 06:03:00,94.033,94.052,94.021,94.032,206300001.0
2006-09-26 06:04:00,94.043,94.065,94.043,94.051,166100000.0
2006-09-26 06:05:00,94.052,94.056,94.031,94.031,292499997.0
2006-09-26 06:06:00,94.043,94.06,94.033,94.058,353300004.0
2006-09-26 06:07:00,94.049,94.064,94.034,94.056,159700000.0
2006-09-26 06:08:00,94.068,94.068,94.042,94.051,85500000.0
2006-09-26 06:09:00,94.055,94.065,94.04,94.056,195000001.0
2006-09-26 06:10:00,94.05,94.062,94.025,94.034,321999999.0
2006-09-26 06:11:00,94.056,94.063,94.018,94.048,138899997.0
2006-09-26 06:12:00,94.057,94.072,94.04,94.045,178599997.0
2006-09-26 06:13:00,94.066,94.074,94.054,94.056,48299998.0
2006-09-26 06:14:00,94.058,94.08,94.057,94.073,174400000.0
2006-09-26 06:15:00,94.067,94.084,94.051,94.06,176300000.0
2006-09-26 06:16:00,94.064,94.09,94.064,94.077,183500001.0
2006-09-26 06:17:00,94.077,94.078,94.055,94.064,200500004.0
2006-09-26 06:18:00,94.066,94.08,94.049,94.08,105099998.0
2006-09-26 06:19:00,94.075,94.088,94.068,94.068,179499998.0
2006-09-26 06:20:00,94.083,94.083,94.062,94.08,139199999.0
2006-09-26 06:21:00,94.082,94.083,94.063,94.063,62999999.0
2006-09-26 06:22:00,94.072,94.092,94.057,94.083,129199999.0
2006-09-26 06:23:00,94.087,94.099,94.079,94.085,156399999.0
2006-09-26 06:24:00,94.093,94.093,94.076,94.076,20499999.0
2006-09-26 06:25:00,94.069,94.1,94.069,94.095,247999997.0
2006-09-26 06:26:00,94.091,94.105,94.065,94.084,230599996.0
2006-09-26 06:27:00,94.098,94.105,94.083,94.087,283700000.0
2006-09-26 06:28:00,94.087,94.1,94.064,94.087,159599999.0
2006-09-26 06:29:00,94.095,94.095,94.08,94.08,50199999.0
2006-09-26 06:30:00,94.093,94.098,94.073,94.085,190900000.0
2006-09-26 06:31:00,94.075,94.092,94.065,94.082,39300000.0
2006-09-26 06:32:00,94.06,94.08,94.06,94.08,6400000.0
2006-09-26 06:33:00,94.086,94.097,94.065,94.082,305600003.0
2006-09-26 06:34:00,94.089,94.103,94.075,94.086,273999999.0
2006-09-26 06:35:00,94.093,94.1,94.073,94.088,128199999.0
2006-09-26 06:36:00,94.095,94.1,94.08,94.08,120299999.0
2006-09-26 06:37:00,94.098,94.098,94.063,94.063,75600000.0
2006-09-26 06:38:00,94.092,94.103,94.064,94.088,143400000.0
2006-09-26 06:39:00,94.083,94.096,94.073,94.091,305800002.0
2006-09-26 06:40:00,94.077,94.096,94.076,94.092,182700002.0
2006-09-26 06:41:00,94.067,94.096,94.067,94.091,217000001.0
2006-09-26 06:42:00,94.068,94.089,94.051,94.069,152799999.0
2006-09-26 06:43:00,94.058,94.076,94.054,94.068,207900002.0
2006-09-26 06:44:00,94.061,94.074,94.041,94.074,206499996.0
2006-09-26 06:45:00,94.041,94.067,94.041,94.064,272499998.0
2006-09-26 06:46:00,94.063,94.07,94.044,94.044,100799996.0
2006-09-26 06:47:00,94.038,94.064,94.038,94.05,114800000.0
2006-09-26 06:48:00,94.067,94.067,94.043,94.043,69899999.0
2006-09-26 06:49:00,94.06,94.06,94.032,94.032,108300002.0
2006-09-26 06:50:00,94.049,94.055,94.025,94.037,212099999.0
2006-09-26 06:51:00,94.04,94.055,94.036,94.054,196400001.0
2006-09-26 06:52:00,94.045,94.053,94.019,94.045,196000000.0
2006-09-26 06:53:00,94.053,94.053,94.023,94.03,211899997.0
2006-09-26 06:54:00,94.032,94.053,94.03,94.053,171100001.0
2006-09-26 06:55:00,94.044,94.057,94.035,94.052,186399997.0
2006-09-26 06:56:00,94.035,94.058,94.027,94.053,197099998.0
2006-09-26 06:57:00,94.038,94.058,94.035,94.058,142600000.0
2006-09-26 06:58:00,94.042,94.065,94.031,94.065,309699997.0
2006-09-26 06:59:00,94.04,94.066,94.039,94.052,143999999.0
2006-09-26 07:00:00,94.031,94.052,94.022,94.041,236200000.0
2006-09-26 07:01:00,94.035,94.048,94.024,94.042,217000001.0
2006-09-26 07:02:00,94.02,94.043,94.015,94.041,201700001.0
2006-09-26 07:03:00,94.026,94.041,94.017,94.035,166000002.0
2006-09-26 07:04:00,94.033,94.054,94.029,94.038,204199998.0
2006-09-26 07:05:00,94.05,94.059,94.033,94.038,256799997.0
2006-09-26 07:06:00,94.037,94.061,94.037,94.055,202400000.0
2006-09-26 07:07:00,94.056,94.056,94.025,94.03,226800003.0
2006-09-26 07:08:00,94.04,94.04,94.018,94.018,102700000.0
2006-09-26 07:09:00,94.035,94.057,94.033,94.045,314299999.0
2006-09-26 07:10:00,94.031,94.051,94.028,94.051,154500001.0
2006-09-26 07:11:00,94.06,94.06,94.05,94.05,62700001.0
2006-09-26 07:12:00,94.054,94.073,94.038,94.051,263600000.0
2006-09-26 07:13:00,94.065,94.065,94.035,94.049,262099997.0
2006-09-26 07:14:00,94.048,94.084,94.048,94.081,246300000.0
2006-09-26 07:15:00,94.076,94.095,94.07,94.095,147199999.0
2006-09-26 07:16:00,94.053,94.08,94.05,94.08,213200002.0
2006-09-26 07:17:00,94.058,94.086,94.058,94.083,276500001.0
2006-09-26 07:18:00,94.066,94.089,94.061,94.08,259599998.0
2006-09-26 07:19:00,94.085,94.087,94.068,94.068,178800002.0
2006-09-26 07:20:00,94.072,94.095,94.072,94.093,243100002.0
2006-09-26 07:21:00,94.083,94.096,94.077,94.089,68300000.0
2006-09-26 07:22:00,94.078,94.088,94.058,94.071,287199995.0
2006-09-26 07:23:00,94.077,94.089,94.061,94.083,210600002.0
2006-09-26 07:24:00,94.067,94.097,94.067,94.097,172199998.0
2006-09-26 07:25:00,94.073,94.091,94.07,94.091,143199999.0
2006-09-26 07:26:00,94.105,94.114,94.082,94.095,262199999.0
2006-09-26 07:27:00,94.07,94.1,94.07,94.095,257899998.0
2006-09-26 07:28:00,94.068,94.089,94.068,94.085,139799999.0
2006-09-26 07:29:00,94.07,94.089,94.058,94.082,267399999.0
2006-09-26 07:30:00,94.088,94.098,94.074,94.074,209500003.0
2006-09-26 07:31:00,94.083,94.101,94.081,94.088,146699999.0
2006-09-26 07:32:00,94.096,94.096,94.074,94.075,129700001.0
2006-09-26 07:33:00,94.078,94.108,94.062,94.108,145099998.0
2006-09-26 07:34:00,94.088,94.101,94.068,94.084,76699999.0
2006-09-26 07:35:00,94.088,94.109,94.082,94.1,296299996.0
2006-09-26 07:36:00,94.095,94.112,94.082,94.103,114700001.0
2006-09-26 07:37:00,94.092,94.107,94.074,94.094,207699998.0
2006-09-26 07:38:00,94.08,94.096,94.068,94.096,153199997.0
2006-09-26 07:39:00,94.1,94.1,94.077,94.081,298999997.0
2006-09-26 07:40:00,94.077,94.094,94.077,94.094,58600000.0
2006-09-26 07:41:00,94.094,94.094,94.065,94.071,168599999.0
2006-09-26 07:42:00,94.065,94.097,94.065,94.097,300499997.0
2006-09-26 07:43:00,94.095,94.096,94.077,94.083,217099998.0
2006-09-26 07:44:00,94.086,94.095,94.066,94.09,112699998.0
2006-09-26 07:45:00,94.064,94.098,94.064,94.09,176700001.0
2006-09-26 07:46:00,94.072,94.098,94.055,94.098,236800001.0
2006-09-26 07:47:00,94.108,94.112,94.087,94.098,363099999.0
2006-09-26 07:48:00,94.095,94.114,94.089,94.09,286799998.0
2006-09-26 07:49:00,94.096,94.121,94.096,94.115,226300000.0
2006-09-26 07:50:00,94.107,94.132,94.106,94.132,231900000.0
2006-09-26 07:51:00,94.131,94.143,94.115,94.128,197600001.0
2006-09-26 07:52:00,94.112,94.112,94.088,94.093,178599998.0
2006-09-26 07:53:00,94.1,94.13,94.099,94.114,156800001.0
2006-09-26 07:54:00,94.115,94.115,94.1,94.1,152800002.0
2006-09-26 07:55:00,94.118,94.123,94.095,94.099,138200001.0
2006-09-26 07:56:00,94.11,94.128,94.11,94.128,60599999.0
2006-09-26 07:57:00,94.117,94.148,94.114,94.127,280199996.0
2006-09-26 07:58:00,94.118,94.128,94.096,94.128,185299998.0
2006-09-26 07:59:00,94.121,94.143,94.119,94.133,232700001.0
2006-09-26 08:00:00,94.132,94.14,94.11,94.127,339500000.0
2006-09-26 08:01:00,94.124,94.134,94.094,94.094,313699997.0
2006-09-26 08:02:00,94.097,94.112,94.082,94.1,113299998.0
2006-09-26 08:03:00,94.081,94.112,94.076,94.095,283800000.0
2006-09-26 08:04:00,94.097,94.113,94.075,94.096,179799999.0
2006-09-26 08:05:00,94.104,94.121,94.092,94.1,191200001.0
2006-09-26 08:06:00,94.121,94.121,94.094,94.101,185400001.0
2006-09-26 08:07:00,94.103,94.132,94.103,94.123,273699998.0
2006-09-26 08:08:00,94.123,94.137,94.11,94.11,286700001.0
2006-09-26 08:09:00,94.122,94.133,94.104,94.122,309500000.0
2006-09-26 08:10:00,94.11,94.123,94.093,94.113,243499998.0
2006-09-26 08:11:00,94.1,94.117,94.078,94.098,347599995.0
2006-09-26 08:12:00,94.097,94.098,94.06,94.073,302000001.0
2006-09-26 08:13:00,94.067,94.083,94.042,94.064,267800000.0
2006-09-26 08:14:00,94.061,94.074,94.042,94.062,231200000.0
2006-09-26 08:15:00,94.058,94.072,94.027,94.044,140400001.0
2006-09-26 08:16:00,94.039,94.039,94.0,94.0,94300001.0
2006-09-26 08:17:00,94.003,94.029,93.965,94.029,301100003.0
2006-09-26 08:18:00,94.023,94.05,94.023,94.05,241699997.0
2006-09-26 08:19:00,94.052,94.064,94.019,94.052,261200004.0
2006-09-26 08:20:00,94.057,94.077,94.046,94.065,139900002.0
2006-09-26 08:21:00,94.049,94.072,94.04,94.065,276400001.0
2006-09-26 08:22:00,94.056,94.085,94.045,94.057,151799998.0
2006-09-26 08:23:00,94.046,94.08,94.046,94.067,115299999.0
2006-09-26 08:24:00,94.075,94.082,94.053,94.053,216299998.0
2006-09-26 08:25:00,94.085,94.093,94.067,94.081,207599999.0
2006-09-26 08:26:00,94.091,94.091,94.063,94.063,243299998.0
2006-09-26 08:27:00,94.055,94.088,94.055,94.085,320599998.0
2006-09-26 08:28:00,94.06,94.096,94.06,94.096,322499998.0
2006-09-26 08:29:00,94.094,94.1,94.069,94.069,195799999.0
2006-09-26 08:30:00,94.08,94.08,94.052,94.059,208799997.0
2006-09-26 08:31:00,94.079,94.088,94.058,94.08,169000000.0
2006-09-26 08:32:00,94.088,94.088,94.067,94.078,76599999.0
2006-09-26 08:33:00,94.079,94.09,94.042,94.057,114200001.0
2006-09-26 08:34:00,94.053,94.061,94.031,94.044,112199999.0
2006-09-26 08:35:00,94.06,94.073,94.048,94.057,300300000.0
2006-09-26 08:36:00,94.045,94.064,94.031,94.052,218199999.0
2006-09-26 08:37:00,94.053,94.053,94.02,94.037,179399998.0
2006-09-26 08:38:00,94.021,94.021,93.99,93.999,89499999.0
2006-09-26 08:39:00,93.969,93.995,93.963,93.994,220699998.0
2006-09-26 08:40:00,93.998,94.004,93.985,93.986,201199998.0
2006-09-26 08:41:00,93.985,94.026,93.985,94.024,77799998.0
2006-09-26 08:42:00,94.02,94.02,93.96,93.969,261300001.0
2006-09-26 08:43:00,93.948,93.981,93.944,93.98,316199997.0
2006-09-26 08:44:00,93.977,93.987,93.951,93.969,162299999.0
2006-09-26 08:45:00,93.983,93.998,93.968,93.984,282800002.0
2006-09-26 08:46:00,93.984,94.011,93.98,93.996,326100005.0
2006-09-26 08:47:00,93.978,94.01,93.978,94.0,119999998.0
2006-09-26 08:48:00,93.975,93.995,93.969,93.985,161300001.0
2006-09-26 08:49:00,93.995,94.01,93.98,93.996,282400000.0
2006-09-26 08:50:00,93.987,94.007,93.976,93.995,315599998.0
2006-09-26 08:51:00,93.988,94.015,93.955,93.98,266599998.0
2006-09-26 08:52:00,94.002,94.003,93.962,93.972,252699997.0
2006-09-26 08:53:00,93.972,93.972,93.925,93.927,207500001.0
2006-09-26 08:54:00,93.932,93.961,93.932,93.955,185899996.0
2006-09-26 08:55:00,93.94,93.967,93.928,93.94,147300000.0
2006-09-26 08:56:00,93.938,93.951,93.914,93.914,260199997.0
2006-09-26 08:57:00,93.918,93.943,93.916,93.94,291999997.0
2006-09-26 08:58:00,93.944,93.944,93.897,93.897,230299998.0
2006-09-26 08:59:00,93.907,93.907,93.871,93.887,359600001.0
2006-09-26 09:00:00,93.883,93.883,93.834,93.852,193900001.0
2006-09-26 09:01:00,93.819,93.861,93.819,93.855,318999998.0
2006-09-26 09:02:00,93.863,93.877,93.851,93.865,237100002.0
2006-09-26 09:03:00,93.855,93.873,93.841,93.853,208400002.0
2006-09-26 09:04:00,93.852,93.87,93.837,93.845,189999997.0
2006-09-26 09:05:00,93.862,93.862,93.809,93.82,306000000.0
2006-09-26 09:06:00,93.823,93.836,93.804,93.823,155099999.0
2006-09-26 09:07:00,93.82,93.824,93.794,93.794,211099997.0
2006-09-26 09:08:00,93.785,93.833,93.785,93.824,276099997.0
2006-09-26 09:09:00,93.826,93.84,93.811,93.825,222099998.0
2006-09-26 09:10:00,93.839,93.854,93.816,93.854,140700001.0
2006-09-26 09:11:00,93.84,93.871,93.84,93.852,367400001.0
2006-09-26 09:12:00,93.859,93.863,93.836,93.844,172900001.0
2006-09-26 09:13:00,93.823,93.851,93.816,93.851,309499999.0
2006-09-26 09:14:00,93.831,93.861,93.83,93.861,195499998.0
2006-09-26 09:15:00,93.842,93.862,93.815,93.833,154500002.0
2006-09-26 09:16:00,93.826,93.84,93.806,93.84,278399999.0
2006-09-26 09:17:00,93.825,93.826,93.797,93.807,264599998.0
2006-09-26 09:18:00,93.802,93.836,93.802,93.808,249799999.0
2006-09-26 09:19:00,93.797,93.828,93.797,93.807,179100003.0
2006-09-26 09:20:00,93.812,93.827,93.789,93.813,305699997.0
2006-09-26 09:21:00,93.807,93.832,93.805,93.823,224599999.0
2006-09-26 09:22:00,93.824,93.834,93.808,93.821,259700001.0
2006-09-26 09:23:00,93.829,93.845,93.816,93.825,275199998.0
2006-09-26 09:24:00,93.842,93.853,93.836,93.853,163199998.0
2006-09-26 09:25:00,93.854,93.864,93.833,93.838,296800004.0
2006-09-26 09:26:00,93.847,93.86,93.832,93.851,302400000.0
2006-09-26 09:27:00,93.856,93.869,93.845,93.862,190399998.0
2006-09-26 09:28:00,93.865,93.874,93.845,93.858,457600002.0
2006-09-26 09:29:00,93.885,93.885,93.853,93.864,196100002.0
2006-09-26 09:30:00,93.862,93.877,93.85,93.86,273200000.0
2006-09-26 09:31:00,93.862,93.877,93.854,93.854,173300004.0
2006-09-26 09:32:00,93.862,93.877,93.845,93.863,310400003.0
2006-09-26 09:33:00,93.875,93.875,93.841,93.863,295099998.0
2006-09-26 09:34:00,93.854,93.856,93.834,93.834,236700002.0
2006-09-26 09:35:00,93.838,93.879,93.827,93.847,218600001.0
2006-09-26 09:36:00,93.867,93.867,93.842,93.842,230000000.0
2006-09-26 09:37:00,93.844,93.878,93.836,93.858,210299998.0
2006-09-26 09:38:00,93.842,93.87,93.842,93.866,221799998.0
2006-09-26 09:39:00,93.841,93.861,93.832,93.855,255600002.0
2006-09-26 09:40:00,93.846,93.846,93.815,93.83,220000005.0
2006-09-26 09:41:00,93.821,93.835,93.801,93.826,300600000.0
2006-09-26 09:42:00,93.816,93.832,93.789,93.831,292200000.0
2006-09-26 09:43:00,93.821,93.847,93.821,93.847,146200003.0
2006-09-26 09:44:00,93.839,93.851,93.828,93.831,257400000.0
2006-09-26 09:45:00,93.848,93.848,93.816,93.816,262999997.0
2006-09-26 09:46:00,93.825,93.852,93.825,93.852,176599999.0
2006-09-26 09:47:00,93.833,93.857,93.828,93.857,159400001.0
2006-09-26 09:48:00,93.855,93.882,93.838,93.865,222299999.0
2006-09-26 09:49:00,93.88,93.88,93.857,93.858,154700000.0
2006-09-26 09:50:00,93.875,93.879,93.85,93.852,186500000.0
2006-09-26 09:51:00,93.847,93.873,93.837,93.853,188499999.0
2006-09-26 09:52:00,93.824,93.848,93.824,93.848,134500000.0
2006-09-26 09:53:00,93.845,93.853,93.821,93.821,140899999.0
2006-09-26 09:54:00,93.843,93.857,93.832,93.851,108000001.0
2006-09-26 09:55:00,93.846,93.868,93.828,93.849,245699999.0
2006-09-26 09:56:00,93.876,93.878,93.855,93.866,200399997.0
2006-09-26 09:57:00,93.879,93.887,93.863,93.884,308299998.0
2006-09-26 09:58:00,93.851,93.892,93.851,93.868,117799999.0
2006-09-26 09:59:00,93.886,93.899,93.845,93.857,120799998.0
2006-09-26 10:00:00,93.864,93.94,93.864,93.927,142899998.0
2006-09-26 10:01:00,93.957,93.966,93.924,93.924,171199999.0
2006-09-26 10:02:00,93.944,93.979,93.935,93.949,240300000.0
2006-09-26 10:03:00,93.955,93.977,93.939,93.955,256399999.0
2006-09-26 10:04:00,93.958,93.96,93.928,93.94,116799999.0
2006-09-26 10:05:00,93.935,93.935,93.894,93.901,225000001.0
2006-09-26 10:06:00,93.911,93.938,93.897,93.92,253300003.0
2006-09-26 10:07:00,93.937,93.966,93.932,93.945,179900001.0
2006-09-26 10:08:00,93.946,93.989,93.946,93.989,312999999.0
2006-09-26 10:09:00,93.987,93.999,93.968,93.983,249300001.0
2006-09-26 10:10:00,93.956,93.989,93.956,93.977,237700003.0
2006-09-26 10:11:00,93.973,93.973,93.941,93.945,189699999.0
2006-09-26 10:12:00,93.94,93.94,93.902,93.902,207800000.0
2006-09-26 10:13:00,93.907,93.923,93.892,93.896,118300002.0
2006-09-26 10:14:00,93.896,93.896,93.841,93.848,169699996.0
2006-09-26 10:15:00,93.874,93.874,93.835,93.849,228699996.0
2006-09-26 10:16:00,93.833,93.869,93.833,93.869,215800001.0
2006-09-26 10:17:00,93.877,93.879,93.844,93.859,244199997.0
2006-09-26 10:18:00,93.867,93.868,93.838,93.864,451600002.0
2006-09-26 10:19:00,93.846,93.875,93.846,93.868,268899996.0
2006-09-26 10:20:00,93.858,93.885,93.829,93.87,376100003.0
2006-09-26 10:21:00,93.866,93.893,93.859,93.885,279800001.0
2006-09-26 10:22:00,93.882,93.901,93.871,93.884,447199996.0
2006-09-26 10:23:00,93.874,93.904,93.874,93.889,213399997.0
2006-09-26 10:24:00,93.887,93.891,93.864,93.889,301499999.0
2006-09-26 10:25:00,93.887,93.894,93.873,93.88,154799999.0
2006-09-26 10:26:00,93.894,93.894,93.858,93.858,312399995.0
2006-09-26 10:27:00,93.859,93.876,93.847,93.858,124799998.0
2006-09-26 10:28:00,93.861,93.862,93.829,93.855,331199994.0
2006-09-26 10:29:00,93.842,93.86,93.839,93.858,286399998.0
2006-09-26 10:30:00,93.836,93.855,93.824,93.844,173800004.0
2006-09-26 10:31:00,93.832,93.853,93.811,93.852,190000000.0
2006-09-26 10:32:00,93.859,93.859,93.824,93.853,307500003.0
2006-09-26 10:33:00,93.869,93.874,93.852,93.853,205300000.0
2006-09-26 10:34:00,93.851,93.873,93.849,93.87,347400000.0
2006-09-26 10:35:00,93.877,93.897,93.866,93.879,116599999.0
2006-09-26 10:36:00,93.891,93.922,93.884,93.907,264099999.0
2006-09-26 10:37:00,93.888,93.927,93.888,93.919,260499998.0
2006-09-26 10:38:00,93.891,93.911,93.888,93.9,140000002.0
2006-09-26 10:39:00,93.902,93.914,93.891,93.902,106400001.0
2006-09-26 10:40:00,93.899,93.909,93.876,93.892,199499998.0
2006-09-26 10:41:00,93.908,93.921,93.894,93.908,91299998.0
2006-09-26 10:42:00,93.884,93.907,93.877,93.9,195399997.0
2006-09-26 10:43:00,93.875,93.893,93.857,93.893,241200000.0
2006-09-26 10:44:00,93.896,93.901,93.865,93.865,336199996.0
2006-09-26 10:45:00,93.896,93.896,93.862,93.866,282200002.0
2006-09-26 10:46:00,93.852,93.861,93.829,93.835,98899998.0
2006-09-26 10:47:00,93.862,93.862,93.818,93.83,263100002.0
2006-09-26 10:48:00,93.847,93.847,93.811,93.811,153199998.0
2006-09-26 10:49:00,93.829,93.849,93.821,93.835,205799994.0
2006-09-26 10:50:00,93.855,93.856,93.837,93.843,243199997.0
2006-09-26 10:51:00,93.842,93.863,93.807,93.856,237100000.0
2006-09-26 10:52:00,93.843,93.858,93.822,93.838,241600001.0
2006-09-26 10:53:00,93.874,93.884,93.859,93.866,184700000.0
2006-09-26 10:54:00,93.882,93.89,93.828,93.858,362800002.0
2006-09-26 10:55:00,93.865,93.898,93.865,93.886,233400002.0
2006-09-26 10:56:00,93.882,93.891,93.856,93.877,219500000.0
2006-09-26 10:57:00,93.904,93.933,93.893,93.911,183700002.0
2006-09-26 10:58:00,93.93,93.93,93.887,93.901,313700002.0
2006-09-26 10:59:00,93.907,93.918,93.872,93.872,91200000.0
2006-09-26 11:00:00,93.878,93.889,93.849,93.849,326100003.0
2006-09-26 11:01:00,93.864,93.873,93.843,93.867,248099998.0
2006-09-26 11:02:00,93.839,93.862,93.834,93.85,211499995.0
2006-09-26 11:03:00,93.846,93.847,93.816,93.836,222299995.0
2006-09-26 11:04:00,93.835,93.86,93.834,93.855,222200000.0
2006-09-26 11:05:00,93.86,93.87,93.828,93.842,234299996.0
2006-09-26 11:06:00,93.865,93.869,93.83,93.839,170299996.0
2006-09-26 11:07:00,93.85,93.869,93.847,93.847,281099999.0
2006-09-26 11:08:00,93.835,93.873,93.83,93.853,227999999.0
2006-09-26 11:09:00,93.858,93.877,93.858,93.873,153500000.0
2006-09-26 11:10:00,93.861,93.883,93.841,93.851,196700000.0
2006-09-26 11:11:00,93.834,93.862,93.816,93.845,406999995.0
2006-09-26 11:12:00,93.861,93.861,93.817,93.818,283600001.0
2006-09-26 11:13:00,93.809,93.838,93.808,93.838,195400001.0
2006-09-26 11:14:00,93.839,93.844,93.821,93.828,418400002.0
2006-09-26 11:15:00,93.84,93.84,93.811,93.821,387899994.0
2006-09-26 11:16:00,93.845,93.852,93.828,93.83,160799998.0
2006-09-26 11:17:00,93.829,93.866,93.829,93.866,181699999.0
2006-09-26 11:18:00,93.848,93.886,93.846,93.865,299799997.0
2006-09-26 11:19:00,93.859,93.861,93.838,93.838,221499997.0
2006-09-26 11:20:00,93.827,93.852,93.821,93.851,418999993.0
2006-09-26 11:21:00,93.828,93.843,93.816,93.842,236299998.0
2006-09-26 11:22:00,93.843,93.864,93.829,93.85,202199998.0
2006-09-26 11:23:00,93.858,93.858,93.834,93.834,192600001.0
2006-09-26 11:24:00,93.828,93.851,93.824,93.836,192800002.0
2006-09-26 11:25:00,93.822,93.833,93.802,93.813,238799997.0
2006-09-26 11:26:00,93.803,93.82,93.79,93.813,282699996.0
2006-09-26 11:27:00,93.799,93.814,93.781,93.807,164800003.0
2006-09-26 11:28:00,93.82,93.83,93.8,93.83,242299997.0
2006-09-26 11:29:00,93.823,93.833,93.799,93.814,278200001.0
2006-09-26 11:30:00,93.809,93.826,93.805,93.822,214200001.0
2006-09-26 11:31:00,93.796,93.813,93.777,93.808,168900000.0
2006-09-26 11:32:00,93.813,93.83,93.799,93.81,324500000.0
2006-09-26 11:33:00,93.782,93.813,93.765,93.785,230100005.0
2006-09-26 11:34:00,93.78,93.81,93.78,93.806,351299995.0
2006-09-26 11:35:00,93.77,93.801,93.77,93.801,231400003.0
2006-09-26 11:36:00,93.787,93.787,93.749,93.749,262099998.0
2006-09-26 11:37:00,93.746,93.782,93.746,93.764,201199995.0
2006-09-26 11:38:00,93.781,93.781,93.753,93.759,215099999.0
2006-09-26 11:39:00,93.766,93.791,93.763,93.781,285699998.0
2006-09-26 11:40:00,93.772,93.793,93.752,93.793,382099997.0
2006-09-26 11:41:00,93.795,93.795,93.756,93.767,257299999.0
2006-09-26 11:42:00,93.76,93.773,93.748,93.763,171599998.0
2006-09-26 11:43:00,93.756,93.782,93.743,93.754,221000001.0
2006-09-26 11:44:00,93.746,93.746,93.721,93.73,290399996.0
2006-09-26 11:45:00,93.724,93.734,93.707,93.726,332200001.0
2006-09-26 11:46:00,93.703,93.723,93.694,93.71,277699998.0
2006-09-26 11:47:00,93.698,93.717,93.695,93.717,296199998.0
2006-09-26 11:48:00,93.701,93.701,93.664,93.669,157500003.0
2006-09-26 11:49:00,93.662,93.711,93.662,93.698,208400002.0
2006-09-26 11:50:00,93.701,93.724,93.673,93.707,294899999.0
2006-09-26 11:51:00,93.722,93.743,93.719,93.736,218600000.0
2006-09-26 11:52:00,93.72,93.735,93.701,93.71,267100000.0
2006-09-26 11:53:00,93.708,93.716,93.677,93.702,348600000.0
2006-09-26 11:54:00,93.696,93.698,93.671,93.671,132799997.0
2006-09-26 11:55:00,93.695,93.745,93.676,93.731,275100000.0
2006-09-26 11:56:00,93.729,93.742,93.715,93.738,228700002.0
2006-09-26 11:57:00,93.72,93.738,93.699,93.71,215699996.0
2006-09-26 11:58:00,93.694,93.707,93.674,93.678,274099996.0
2006-09-26 11:59:00,93.661,93.694,93.656,93.682,355199998.0
2006-09-26 12:00:00,93.663,93.688,93.65,93.688,322399997.0
2006-09-26 12:01:00,93.666,93.69,93.657,93.69,256899997.0
2006-09-26 12:02:00,93.697,93.697,93.66,93.68,244199999.0
2006-09-26 12:03:00,93.688,93.688,93.648,93.659,271000001.0
2006-09-26 12:04:00,93.667,93.686,93.65,93.671,170400002.0
2006-09-26 12:05:00,93.68,93.704,93.667,93.699,120799999.0
2006-09-26 12:06:00,93.712,93.718,93.683,93.703,201600000.0
2006-09-26 12:07:00,93.708,93.708,93.674,93.678,355799999.0
2006-09-26 12:08:00,93.68,93.691,93.665,93.671,248099998.0
2006-09-26 12:09:00,93.649,93.671,93.638,93.668,283699999.0
2006-09-26 12:10:00,93.648,93.67,93.628,93.658,214000000.0
2006-09-26 12:11:00,93.638,93.672,93.634,93.634,259500002.0
2006-09-26 12:12:00,93.652,93.658,93.622,93.622,288200000.0
2006-09-26 12:13:00,93.638,93.651,93.614,93.634,230899999.0
2006-09-26 12:14:00,93.649,93.668,93.647,93.668,328900001.0
2006-09-26 12:15:00,93.66,93.675,93.645,93.668,230099998.0
2006-09-26 12:16:00,93.661,93.668,93.643,93.644,165099999.0
2006-09-26 12:17:00,93.655,93.677,93.64,93.64,268699996.0
2006-09-26 12:18:00,93.658,93.681,93.645,93.667,259699996.0
2006-09-26 12:19:00,93.676,93.687,93.664,93.664,214399999.0
2006-09-26 12:20:00,93.666,93.682,93.662,93.675,240600002.0
2006-09-26 12:21:00,93.663,93.697,93.663,93.684,334600004.0
2006-09-26 12:22:00,93.67,93.69,93.67,93.67,251099999.0
2006-09-26 12:23:00,93.686,93.7,93.673,93.683,159299997.0
2006-09-26 12:24:00,93.683,93.7,93.679,93.698,210699997.0
2006-09-26 12:25:00,93.675,93.702,93.675,93.702,113600000.0
2006-09-26 12:26:00,93.704,93.719,93.686,93.702,225000003.0
2006-09-26 12:27:00,93.669,93.686,93.665,93.677,263699998.0
2006-09-26 12:28:00,93.658,93.677,93.652,93.675,217199998.0
2006-09-26 12:29:00,93.676,93.683,93.65,93.669,363800003.0
2006-09-26 12:30:00,93.671,93.683,93.652,93.652,191999998.0
2006-09-26 12:31:00,93.672,93.69,93.662,93.672,357499998.0
2006-09-26 12:32:00,93.686,93.708,93.677,93.704,202000000.0
2006-09-26 12:33:00,93.711,93.732,93.7,93.711,134599998.0
2006-09-26 12:34:00,93.717,93.734,93.698,93.727,322699998.0
2006-09-26 12:35:00,93.722,93.722,93.7,93.707,212499997.0
2006-09-26 12:36:00,93.7,93.725,93.693,93.725,202000000.0
2006-09-26 12:37:00,93.731,93.734,93.717,93.723,78500001.0
2006-09-26 12:38:00,93.722,93.737,93.718,93.733,296000000.0
2006-09-26 12:39:00,93.724,93.728,93.7,93.715,256099999.0
2006-09-26 12:40:00,93.718,93.736,93.707,93.708,256200000.0
2006-09-26 12:41:00,93.697,93.723,93.694,93.7,282400003.0
2006-09-26 12:42:00,93.694,93.732,93.69,93.732,225100000.0
2006-09-26 12:43:00,93.724,93.737,93.707,93.725,260700001.0
2006-09-26 12:44:00,93.72,93.72,93.687,93.706,175700000.0
2006-09-26 12:45:00,93.683,93.711,93.662,93.672,254200000.0
2006-09-26 12:46:00,93.647,93.672,93.647,93.672,251899996.0
2006-09-26 12:47:00,93.67,93.682,93.652,93.652,282400000.0
2006-09-26 12:48:00,93.67,93.672,93.652,93.653,287499996.0
2006-09-26 12:49:00,93.652,93.683,93.647,93.678,261399999.0
2006-09-26 12:50:00,93.676,93.681,93.648,93.68,206400004.0
2006-09-26 12:51:00,93.661,93.687,93.655,93.687,172800000.0
2006-09-26 12:52:00,93.67,93.692,93.663,93.683,244900003.0
2006-09-26 12:53:00,93.679,93.718,93.657,93.69,291200000.0
2006-09-26 12:54:00,93.693,93.71,93.681,93.704,115700000.0
2006-09-26 12:55:00,93.674,93.702,93.674,93.702,74099998.0
2006-09-26 12:56:00,93.664,93.699,93.664,93.692,196400003.0
2006-09-26 12:57:00,93.671,93.694,93.671,93.686,127799998.0
2006-09-26 12:58:00,93.676,93.702,93.676,93.691,175000000.0
2006-09-26 12:59:00,93.683,93.697,93.667,93.67,163200000.0
2006-09-26 13:00:00,93.703,93.707,93.679,93.682,435100001.0
2006-09-26 13:01:00,93.705,93.707,93.679,93.687,236399999.0
2006-09-26 13:02:00,93.703,93.724,93.691,93.7,251099998.0
2006-09-26 13:03:00,93.709,93.726,93.699,93.726,55400001.0
2006-09-26 13:04:00,93.708,93.737,93.708,93.726,177800002.0
2006-09-26 13:05:00,93.701,93.718,93.693,93.71,113600002.0
2006-09-26 13:06:00,93.697,93.722,93.695,93.715,265099999.0
2006-09-26 13:07:00,93.716,93.734,93.701,93.704,267300002.0
2006-09-26 13:08:00,93.707,93.731,93.696,93.728,267999998.0
2006-09-26 13:09:00,93.714,93.744,93.705,93.721,284999998.0
2006-09-26 13:10:00,93.72,93.731,93.702,93.723,283799998.0
2006-09-26 13:11:00,93.695,93.715,93.687,93.709,150100002.0
2006-09-26 13:12:00,93.71,93.725,93.694,93.707,228799999.0
2006-09-26 13:13:00,93.712,93.722,93.695,93.702,175100000.0
2006-09-26 13:14:00,93.705,93.724,93.703,93.715,192399997.0
2006-09-26 13:15:00,93.698,93.737,93.698,93.725,203999999.0
2006-09-26 13:16:00,93.711,93.725,93.698,93.708,146900000.0
2006-09-26 13:17:00,93.715,93.742,93.695,93.718,214399998.0
2006-09-26 13:18:00,93.696,93.722,93.69,93.718,132200000.0
2006-09-26 13:19:00,93.704,93.728,93.698,93.712,359400001.0
2006-09-26 13:20:00,93.711,93.716,93.685,93.699,270899999.0
2006-09-26 13:21:00,93.703,93.733,93.695,93.703,217400000.0
2006-09-26 13:22:00,93.721,93.73,93.707,93.71,318300000.0
2006-09-26 13:23:00,93.73,93.74,93.717,93.724,192299999.0
2006-09-26 13:24:00,93.733,93.733,93.701,93.708,303699998.0
2006-09-26 13:25:00,93.706,93.727,93.7,93.721,228900001.0
2006-09-26 13:26:00,93.725,93.739,93.712,93.739,320499999.0
2006-09-26 13:27:00,93.721,93.721,93.685,93.689,169000002.0
2006-09-26 13:28:00,93.706,93.723,93.686,93.702,205600001.0
2006-09-26 13:29:00,93.7,93.713,93.686,93.709,272300002.0
2006-09-26 13:30:00,93.704,93.721,93.683,93.721,146499998.0
2006-09-26 13:31:00,93.727,93.729,93.707,93.716,270699998.0
2006-09-26 13:32:00,93.711,93.724,93.696,93.71,170399999.0
2006-09-26 13:33:00,93.696,93.712,93.691,93.706,131199996.0
2006-09-26 13:34:00,93.698,93.723,93.698,93.71,158000002.0
2006-09-26 13:35:00,93.691,93.711,93.678,93.709,235099997.0
2006-09-26 13:36:00,93.705,93.714,93.684,93.702,205599999.0
2006-09-26 13:37:00,93.697,93.716,93.675,93.703,180800001.0
2006-09-26 13:38:00,93.712,93.712,93.667,93.667,155699999.0
2006-09-26 13:39:00,93.69,93.705,93.671,93.7,106499999.0
2006-09-26 13:40:00,93.685,93.698,93.663,93.677,214599999.0
2006-09-26 13:41:00,93.677,93.684,93.659,93.664,227999998.0
2006-09-26 13:42:00,93.65,93.67,93.624,93.663,194799999.0
2006-09-26 13:43:00,93.657,93.657,93.614,93.614,323299997.0
2006-09-26 13:44:00,93.624,93.63,93.594,93.605,225400002.0
2006-09-26 13:45:00,93.616,93.624,93.595,93.595,193799999.0
2006-09-26 13:46:00,93.624,93.629,93.594,93.608,283600002.0
2006-09-26 13:47:00,93.624,93.642,93.607,93.626,233199996.0
2006-09-26 13:48:00,93.62,93.629,93.603,93.604,104600000.0
2006-09-26 13:49:00,93.623,93.642,93.616,93.619,232999999.0
2006-09-26 13:50:00,93.637,93.657,93.624,93.644,368199997.0
2006-09-26 13:51:00,93.658,93.667,93.641,93.66,147400002.0
2006-09-26 13:52:00,93.632,93.655,93.627,93.653,318799999.0
2006-09-26 13:53:00,93.64,93.657,93.624,93.641,526300003.0
2006-09-26 13:54:00,93.638,93.658,93.629,93.652,247700000.0
2006-09-26 13:55:00,93.631,93.651,93.623,93.628,203599999.0
2006-09-26 13:56:00,93.655,93.656,93.629,93.643,244899999.0
2006-09-26 13:57:00,93.637,93.657,93.626,93.654,204099998.0
2006-09-26 13:58:00,93.654,93.67,93.639,93.663,327600000.0
2006-09-26 13:59:00,93.664,93.683,93.66,93.683,112000000.0
2006-09-26 14:00:00,93.683,93.683,93.642,93.662,248000003.0
2006-09-26 14:01:00,93.681,93.705,93.672,93.705,274800001.0
2006-09-26 14:02:00,93.691,93.695,93.675,93.68,211100000.0
2006-09-26 14:03:00,93.68,93.697,93.665,93.679,237100001.0
2006-09-26 14:04:00,93.686,93.709,93.68,93.705,301399998.0
2006-09-26 14:05:00,93.715,93.722,93.687,93.687,172300003.0
2006-09-26 14:06:00,93.685,93.725,93.685,93.724,279900001.0
2006-09-26 14:07:00,93.698,93.72,93.694,93.714,105600001.0
2006-09-26 14:08:00,93.718,93.718,93.69,93.699,187099999.0
2006-09-26 14:09:00,93.705,93.732,93.705,93.732,294900006.0
2006-09-26 14:10:00,93.728,93.745,93.708,93.718,397400001.0
2006-09-26 14:11:00,93.696,93.729,93.694,93.706,207799997.0
2006-09-26 14:12:00,93.723,93.723,93.694,93.694,140300000.0
2006-09-26 14:13:00,93.7,93.713,93.68,93.692,312700000.0
2006-09-26 14:14:00,93.675,93.694,93.659,93.671,222099998.0
2006-09-26 14:15:00,93.668,93.681,93.65,93.68,247899999.0
2006-09-26 14:16:00,93.667,93.678,93.648,93.673,236700002.0
2006-09-26 14:17:00,93.681,93.705,93.672,93.686,169899995.0
2006-09-26 14:18:00,93.692,93.72,93.685,93.707,217199998.0
2006-09-26 14:19:00,93.692,93.715,93.679,93.697,155500003.0
2006-09-26 14:20:00,93.693,93.693,93.651,93.658,276000001.0
2006-09-26 14:21:00,93.668,93.69,93.657,93.69,138700000.0
2006-09-26 14:22:00,93.652,93.688,93.65,93.661,127799998.0
2006-09-26 14:23:00,93.656,93.663,93.622,93.638,315800004.0
2006-09-26 14:24:00,93.664,93.7,93.652,93.7,210300001.0
2006-09-26 14:25:00,93.69,93.709,93.676,93.69,178200001.0
2006-09-26 14:26:00,93.698,93.698,93.661,93.675,128199999.0
2006-09-26 14:27:00,93.669,93.685,93.668,93.671,134599999.0
2006-09-26 14:28:00,93.662,93.675,93.652,93.652,216600004.0
2006-09-26 14:29:00,93.685,93.685,93.658,93.669,256899998.0
2006-09-26 14:30:00,93.669,93.691,93.64,93.644,343000002.0
2006-09-26 14:31:00,93.679,93.713,93.616,93.713,374000000.0
2006-09-26 14:32:00,93.704,93.71,93.682,93.689,209800000.0
2006-09-26 14:33:00,93.69,93.708,93.681,93.693,222899999.0
2006-09-26 14:34:00,93.653,93.675,93.64,93.662,302100001.0
2006-09-26 14:35:00,93.638,93.659,93.618,93.659,228300001.0
2006-09-26 14:36:00,93.658,93.67,93.634,93.651,183099997.0
2006-09-26 14:37:00,93.677,93.677,93.637,93.646,237399996.0
2006-09-26 14:38:00,93.65,93.65,93.624,93.64,113600001.0
2006-09-26 14:39:00,93.65,93.66,93.65,93.65,67700000.0
2006-09-26 14:40:00,93.628,93.64,93.622,93.635,67700000.0
2006-09-26 14:41:00,93.618,93.64,93.616,93.64,199000001.0
2006-09-26 14:42:00,93.626,93.642,93.602,93.632,323200000.0
2006-09-26 14:43:00,93.613,93.646,93.601,93.646,242499997.0
2006-09-26 14:44:00,93.639,93.69,93.639,93.69,266399995.0
2006-09-26 14:45:00,93.68,93.692,93.66,93.683,321299997.0
2006-09-26 14:46:00,93.665,93.69,93.659,93.687,206799995.0
2006-09-26 14:47:00,93.687,93.689,93.652,93.666,369099997.0
2006-09-26 14:48:00,93.688,93.688,93.659,93.665,225699998.0
2006-09-26 14:49:00,93.66,93.679,93.643,93.662,241399999.0
2006-09-26 14:50:00,93.622,93.65,93.609,93.628,360700004.0
2006-09-26 14:51:00,93.618,93.627,93.581,93.6,228100001.0
2006-09-26 14:52:00,93.6,93.63,93.584,93.628,266299998.0
2006-09-26 14:53:00,93.623,93.632,93.608,93.616,244300000.0
2006-09-26 14:54:00,93.619,93.64,93.604,93.64,267199996.0
2006-09-26 14:55:00,93.646,93.65,93.622,93.622,346999999.0
2006-09-26 14:56:00,93.64,93.661,93.636,93.655,269999997.0
2006-09-26 14:57:00,93.645,93.658,93.627,93.656,212499998.0
2006-09-26 14:58:00,93.669,93.669,93.639,93.639,153199997.0
2006-09-26 14:59:00,93.639,93.66,93.606,93.637,331500001.0
2006-09-26 15:00:00,93.654,93.668,93.646,93.665,258199999.0
2006-09-26 15:01:00,93.647,93.662,93.632,93.649,196500004.0
2006-09-26 15:02:00,93.652,93.664,93.632,93.632,269000001.0
2006-09-26 15:03:00,93.647,93.653,93.623,93.647,185499999.0
2006-09-26 15:04:00,93.632,93.645,93.609,93.632,133200000.0
2006-09-26 15:05:00,93.626,93.65,93.616,93.65,220599999.0
2006-09-26 15:06:00,93.619,93.637,93.619,93.637,73500000.0
2006-09-26 15:07:00,93.646,93.646,93.618,93.646,201700002.0
2006-09-26 15:08:00,93.644,93.667,93.637,93.657,250499998.0
2006-09-26 15:09:00,93.663,93.666,93.644,93.654,296899996.0
2006-09-26 15:10:00,93.651,93.659,93.634,93.656,202399994.0
2006-09-26 15:11:00,93.643,93.649,93.62,93.633,227499998.0
2006-09-26 15:12:00,93.657,93.657,93.629,93.644,128599998.0
2006-09-26 15:13:00,93.654,93.659,93.632,93.646,239399998.0
2006-09-26 15:14:00,93.66,93.662,93.639,93.641,189000003.0
2006-09-26 15:15:00,93.651,93.653,93.616,93.635,272799993.0
2006-09-26 15:16:00,93.641,93.647,93.617,93.622,396499996.0
2006-09-26 15:17:00,93.623,93.646,93.62,93.642,328199995.0
2006-09-26 15:18:00,93.62,93.64,93.617,93.622,289599998.0
2006-09-26 15:19:00,93.628,93.65,93.612,93.647,313400000.0
2006-09-26 15:20:00,93.639,93.663,93.627,93.663,240400001.0
2006-09-26 15:21:00,93.647,93.668,93.636,93.668,262500000.0
2006-09-26 15:22:00,93.663,93.672,93.6,93.653,272600004.0
2006-09-26 15:23:00,93.664,93.685,93.661,93.682,274599996.0
2006-09-26 15:24:00,93.685,93.685,93.651,93.661,219600000.0
2006-09-26 15:25:00,93.674,93.69,93.664,93.69,195699997.0
2006-09-26 15:26:00,93.687,93.693,93.665,93.676,217300000.0
2006-09-26 15:27:00,93.688,93.699,93.672,93.685,323100002.0
2006-09-26 15:28:00,93.691,93.691,93.661,93.672,143399998.0
2006-09-26 15:29:00,93.67,93.692,93.67,93.686,184900000.0
2006-09-26 15:30:00,93.692,93.696,93.669,93.675,234000003.0
2006-09-26 15:31:00,93.681,93.697,93.665,93.68,311800005.0
2006-09-26 15:32:00,93.69,93.69,93.667,93.676,181600003.0
2006-09-26 15:33:00,93.682,93.692,93.674,93.69,151400000.0
2006-09-26 15:34:00,93.685,93.71,93.665,93.71,370399997.0
2006-09-26 15:35:00,93.679,93.702,93.667,93.702,196800000.0
2006-09-26 15:36:00,93.695,93.731,93.695,93.731,310200001.0
2006-09-26 15:37:00,93.708,93.748,93.708,93.745,116100000.0
2006-09-26 15:38:00,93.734,93.748,93.711,93.73,157400000.0
2006-09-26 15:39:00,93.74,93.754,93.698,93.709,251400003.0
2006-09-26 15:40:00,93.699,93.729,93.693,93.709,131700001.0
2006-09-26 15:41:00,93.707,93.731,93.701,93.731,97899999.0
2006-09-26 15:42:00,93.739,93.757,93.728,93.73,141499998.0
2006-09-26 15:43:00,93.722,93.742,93.711,93.725,327600000.0
2006-09-26 15:44:00,93.707,93.747,93.698,93.747,294900001.0
2006-09-26 15:45:00,93.74,93.74,93.714,93.714,192300001.0
2006-09-26 15:46:00,93.723,93.723,93.701,93.705,187299997.0
2006-09-26 15:47:00,93.723,93.739,93.704,93.721,295800002.0
2006-09-26 15:48:00,93.731,93.743,93.717,93.726,208799998.0
2006-09-26 15:49:00,93.718,93.753,93.718,93.753,268400004.0
2006-09-26 15:50:00,93.73,93.764,93.728,93.764,207400000.0
2006-09-26 15:51:00,93.761,93.761,93.725,93.737,340900005.0
2006-09-26 15:52:00,93.767,93.769,93.738,93.75,337499998.0
2006-09-26 15:53:00,93.769,93.784,93.756,93.765,239900001.0
2006-09-26 15:54:00,93.767,93.77,93.724,93.749,244199996.0
2006-09-26 15:55:00,93.765,93.772,93.752,93.761,181200001.0
2006-09-26 15:56:00,93.776,93.783,93.739,93.765,305199998.0
2006-09-26 15:57:00,93.774,93.785,93.759,93.772,349099993.0
2006-09-26 15:58:00,93.77,93.794,93.765,93.786,265200001.0
2006-09-26 15:59:00,93.766,93.766,93.717,93.746,166500004.0
2006-09-26 16:00:00,93.69,93.752,93.681,93.752,249800005.0
2006-09-26 16:01:00,93.751,93.751,93.711,93.715,95700002.0
2006-09-26 16:02:00,93.72,93.737,93.71,93.722,156500002.0
2006-09-26 16:03:00,93.695,93.73,93.694,93.705,284800002.0
2006-09-26 16:04:00,93.721,93.721,93.669,93.682,342100000.0
2006-09-26 16:05:00,93.675,93.69,93.651,93.672,130399999.0
2006-09-26 16:06:00,93.669,93.699,93.646,93.673,257199997.0
2006-09-26 16:07:00,93.671,93.671,93.634,93.653,228400004.0
2006-09-26 16:08:00,93.657,93.697,93.657,93.679,191299997.0
2006-09-26 16:09:00,93.679,93.703,93.674,93.692,213599999.0
2006-09-26 16:10:00,93.679,93.711,93.674,93.703,227000000.0
2006-09-26 16:11:00,93.707,93.75,93.707,93.75,180999999.0
2006-09-26 16:12:00,93.761,93.819,93.76,93.801,143300001.0
2006-09-26 16:13:00,93.791,93.828,93.757,93.815,188800000.0
2006-09-26 16:14:00,93.82,93.845,93.798,93.827,218000001.0
2006-09-26 16:15:00,93.826,93.843,93.801,93.833,235200000.0
2006-09-26 16:16:00,93.833,93.833,93.786,93.786,228400001.0
2006-09-26 16:17:00,93.806,93.832,93.777,93.804,186199998.0
2006-09-26 16:18:00,93.818,93.832,93.806,93.824,238700000.0
2006-09-26 16:19:00,93.811,93.834,93.798,93.833,242399999.0
2006-09-26 16:20:00,93.822,93.828,93.801,93.816,220700004.0
2006-09-26 16:21:00,93.812,93.836,93.807,93.836,213500000.0
2006-09-26 16:22:00,93.842,93.845,93.82,93.829,189299999.0
2006-09-26 16:23:00,93.831,93.831,93.798,93.804,269499998.0
2006-09-26 16:24:00,93.812,93.831,93.8,93.831,220399998.0
2006-09-26 16:25:00,93.827,93.868,93.811,93.845,198899996.0
2006-09-26 16:26:00,93.878,93.916,93.855,93.915,191399997.0
2006-09-26 16:27:00,93.932,93.932,93.89,93.904,303900001.0
2006-09-26 16:28:00,93.927,93.927,93.897,93.899,203599999.0
2006-09-26 16:29:00,93.879,93.938,93.879,93.922,154300000.0
2006-09-26 16:30:00,93.926,93.927,93.897,93.911,345600003.0
2006-09-26 16:31:00,93.911,93.934,93.905,93.932,263000003.0
2006-09-26 16:32:00,93.911,93.931,93.899,93.918,305200005.0
2006-09-26 16:33:00,93.91,93.937,93.893,93.917,264300006.0
2006-09-26 16:34:00,93.947,93.949,93.922,93.932,277099998.0
2006-09-26 16:35:00,93.901,93.985,93.901,93.985,211400001.0
2006-09-26 16:36:00,93.976,94.009,93.967,93.986,293499999.0
2006-09-26 16:37:00,93.976,93.99,93.959,93.964,166799997.0
2006-09-26 16:38:00,93.978,93.987,93.946,93.96,241200004.0
2006-09-26 16:39:00,93.974,93.992,93.954,93.968,185499999.0
2006-09-26 16:40:00,94.002,94.002,93.965,93.965,162000002.0
2006-09-26 16:41:00,93.97,93.98,93.949,93.949,355799999.0
2006-09-26 16:42:00,93.972,93.98,93.945,93.959,272399999.0
2006-09-26 16:43:00,93.951,93.961,93.929,93.937,344499996.0
2006-09-26 16:44:00,93.946,93.948,93.923,93.923,267900004.0
2006-09-26 16:45:00,93.929,93.983,93.924,93.983,233799996.0
2006-09-26 16:46:00,93.968,93.996,93.961,93.987,192900000.0
2006-09-26 16:47:00,93.987,94.012,93.982,94.003,268499998.0
2006-09-26 16:48:00,93.986,94.018,93.982,94.007,280399998.0
2006-09-26 16:49:00,93.978,94.006,93.978,93.999,197899999.0
2006-09-26 16:50:00,93.986,93.996,93.97,93.996,130799998.0
2006-09-26 16:51:00,94.001,94.001,93.971,93.975,174100001.0
2006-09-26 16:52:00,93.945,93.984,93.943,93.97,307099998.0
2006-09-26 16:53:00,93.973,93.975,93.946,93.95,221899999.0
2006-09-26 16:54:00,93.935,93.968,93.935,93.968,120600000.0
2006-09-26 16:55:00,93.972,93.983,93.949,93.949,222200002.0
2006-09-26 16:56:00,93.981,93.983,93.945,93.947,437499994.0
2006-09-26 16:57:00,93.974,93.993,93.947,93.976,184800000.0
2006-09-26 16:58:00,93.978,94.014,93.972,94.014,186500000.0
2006-09-26 16:59:00,93.983,94.022,93.983,94.019,210600002.0
2006-09-26 17:00:00,94.006,94.012,93.978,94.002,183899996.0
2006-09-26 17:01:00,93.994,94.021,93.993,94.015,205699997.0
2006-09-26 17:02:00,94.017,94.03,94.008,94.011,190299999.0
2006-09-26 17:03:00,93.999,94.043,93.995,94.028,208000002.0
2006-09-26 17:04:00,94.024,94.024,93.987,94.006,228800000.0
2006-09-26 17:05:00,94.018,94.02,93.978,94.0,320499995.0
2006-09-26 17:06:00,94.003,94.022,93.996,94.003,243100004.0
2006-09-26 17:07:00,94.03,94.039,94.014,94.02,149899999.0
2006-09-26 17:08:00,94.03,94.053,94.017,94.05,355599999.0
2006-09-26 17:09:00,94.043,94.067,94.023,94.055,171300000.0
2006-09-26 17:10:00,94.04,94.058,94.032,94.057,96800000.0
2006-09-26 17:11:00,94.055,94.055,94.024,94.033,283600002.0
2006-09-26 17:12:00,94.057,94.06,94.035,94.06,329400000.0
2006-09-26 17:13:00,94.058,94.065,94.024,94.05,183299999.0
2006-09-26 17:14:00,94.064,94.088,94.036,94.077,302099995.0
2006-09-26 17:15:00,94.087,94.093,94.065,94.066,164799997.0
2006-09-26 17:16:00,94.08,94.102,94.059,94.085,151200000.0
2006-09-26 17:17:00,94.079,94.1,94.073,94.1,338000001.0
2006-09-26 17:18:00,94.082,94.091,94.069,94.077,234699995.0
2006-09-26 17:19:00,94.057,94.064,94.039,94.055,342299999.0
2006-09-26 17:20:00,94.042,94.061,94.036,94.052,281700000.0
2006-09-26 17:21:00,94.043,94.066,94.016,94.039,251499997.0
2006-09-26 17:22:00,94.049,94.06,94.037,94.037,161700001.0
2006-09-26 17:23:00,94.042,94.062,94.024,94.052,139300000.0
2006-09-26 17:24:00,94.032,94.053,94.021,94.053,264600000.0
2006-09-26 17:25:00,94.027,94.054,94.027,94.052,201000006.0
2006-09-26 17:26:00,94.055,94.055,94.027,94.028,168100001.0
2006-09-26 17:27:00,94.047,94.047,94.015,94.016,228300000.0
2006-09-26 17:28:00,94.048,94.054,94.029,94.039,249300005.0
2006-09-26 17:29:00,94.044,94.062,94.033,94.049,263400002.0
2006-09-26 17:30:00,94.047,94.054,94.028,94.028,204099998.0
2006-09-26 17:31:00,94.032,94.06,94.032,94.06,244000003.0
2006-09-26 17:32:00,94.047,94.065,94.023,94.063,248099997.0
2006-09-26 17:33:00,94.063,94.066,94.026,94.044,324299998.0
2006-09-26 17:34:00,94.054,94.081,94.045,94.063,185400000.0
2006-09-26 17:35:00,94.067,94.082,94.051,94.065,190100000.0
2006-09-26 17:36:00,94.063,94.078,94.053,94.053,187899995.0
2006-09-26 17:37:00,94.063,94.063,94.021,94.03,299100000.0
2006-09-26 17:38:00,94.055,94.063,94.046,94.047,124200001.0
2006-09-26 17:39:00,94.038,94.063,94.033,94.063,322500004.0
2006-09-26 17:40:00,94.045,94.056,94.027,94.033,203899998.0
2006-09-26 17:41:00,94.009,94.036,94.006,94.036,164099997.0
2006-09-26 17:42:00,94.03,94.048,94.022,94.042,135500000.0
2006-09-26 17:43:00,94.025,94.059,94.025,94.059,253599997.0
2006-09-26 17:44:00,94.045,94.063,94.037,94.048,240300002.0
2006-09-26 17:45:00,94.054,94.065,94.043,94.043,325999999.0
2006-09-26 17:46:00,94.048,94.064,94.032,94.051,431500001.0
2006-09-26 17:47:00,94.044,94.065,94.044,94.065,354200001.0
2006-09-26 17:48:00,94.051,94.058,94.031,94.05,168200000.0
2006-09-26 17:49:00,94.065,94.081,94.045,94.049,245499998.0
2006-09-26 17:50:00,94.065,94.086,94.057,94.086,157499998.0
2006-09-26 17:51:00,94.071,94.111,94.053,94.092,286899999.0
2006-09-26 17:52:00,94.113,94.133,94.097,94.12,141199998.0
2006-09-26 17:53:00,94.141,94.175,94.131,94.161,77000000.0
2006-09-26 17:54:00,94.156,94.19,94.14,94.174,182600000.0
2006-09-26 17:55:00,94.156,94.172,94.141,94.148,183400002.0
2006-09-26 17:56:00,94.158,94.173,94.152,94.156,152099998.0
2006-09-26 17:57:00,94.163,94.177,94.144,94.162,295699999.0
2006-09-26 17:58:00,94.156,94.157,94.129,94.129,151300000.0
2006-09-26 17:59:00,94.132,94.177,94.122,94.157,304399997.0
2006-09-26 18:00:00,94.169,94.169,94.138,94.156,166500001.0
2006-09-26 18:01:00,94.138,94.172,94.135,94.155,1914099996.0
2006-09-26 18:02:00,94.16,94.16,94.15,94.15,2132799992.0
2006-09-26 18:03:00,94.16,94.17,94.15,94.16,2132799992.0
2006-09-26 18:04:00,94.17,94.17,94.16,94.17,2132799992.0
2006-09-26 18:07:00,94.18,94.19,94.18,94.18,2132799992.0
2006-09-26 18:08:00,94.19,94.19,94.19,94.19,2132799992.0
2006-09-26 18:09:00,94.198,94.224,94.183,94.19,2132799992.0
2006-09-26 18:10:00,94.198,94.255,94.197,94.223,1905799997.0
2006-09-26 18:11:00,94.242,94.273,94.224,94.245,1050299991.0
2006-09-26 18:12:00,94.255,94.268,94.235,94.251,1338399999.0
2006-09-26 18:13:00,94.241,94.283,94.239,94.278,1848699995.0
2006-09-26 18:14:00,94.27,94.28,94.27,94.27,1473700005.0
2006-09-26 18:15:00,94.26,94.27,94.26,94.26,1473700005.0
2006-09-26 18:16:00,94.25,94.25,94.25,94.25,1473700005.0
2006-09-26 18:17:00,94.23,94.237,94.196,94.199,1473700005.0
2006-09-26 18:18:00,94.202,94.237,94.202,94.223,968299999.0
2006-09-26 18:19:00,94.21,94.234,94.209,94.229,1995999986.0
2006-09-26 18:20:00,94.215,94.238,94.208,94.225,1758499987.0
2006-09-26 18:21:00,94.227,94.235,94.199,94.21,1547100004.0
2006-09-26 18:22:00,94.197,94.222,94.183,94.217,1535499996.0
2006-09-26 18:23:00,94.21,94.22,94.21,94.22,2144100004.0
2006-09-26 18:24:00,94.199,94.209,94.168,94.173,2144100004.0
2006-09-26 18:25:00,94.188,94.201,94.157,94.177,2035399993.0
2006-09-26 18:26:00,94.154,94.182,94.131,94.131,2050599988.0
2006-09-26 18:27:00,94.143,94.17,94.129,94.147,1408999992.0
2006-09-26 18:28:00,94.151,94.17,94.138,94.164,1703299999.0
2006-09-26 18:29:00,94.171,94.188,94.152,94.171,1189799999.0
2006-09-26 18:30:00,94.181,94.205,94.168,94.176,878299988.0
2006-09-26 18:31:00,94.159,94.199,94.157,94.199,1541499987.0
2006-09-26 18:32:00,94.174,94.186,94.155,94.181,1945599986.0
2006-09-26 18:33:00,94.18,94.18,94.18,94.18,1818799993.0
2006-09-26 18:34:00,94.175,94.188,94.146,94.16,1818799993.0
2006-09-26 18:35:00,94.188,94.195,94.161,94.161,1814300008.0
2006-09-26 18:36:00,94.173,94.185,94.147,94.157,715799997.0
2006-09-26 18:37:00,94.142,94.157,94.106,94.111,1090699997.0
2006-09-26 18:38:00,94.128,94.146,94.1,94.127,782600000.0
2006-09-26 18:39:00,94.113,94.141,94.101,94.115,1035600002.0
2006-09-26 18:40:00,94.119,94.141,94.103,94.107,1575599993.0
2006-09-26 18:41:00,94.116,94.154,94.116,94.151,921100004.0
2006-09-26 18:42:00,94.151,94.173,94.144,94.161,1286299999.0
2006-09-26 18:43:00,94.148,94.168,94.143,94.163,461699996.0
2006-09-26 18:44:00,94.153,94.182,94.142,94.162,1050900003.0
2006-09-26 18:45:00,94.16,94.181,94.143,94.152,617200002.0
2006-09-26 18:46:00,94.175,94.18,94.15,94.16,844000000.0
2006-09-26 18:47:00,94.16,94.183,94.158,94.183,240599996.0
2006-09-26 18:48:00,94.172,94.205,94.172,94.2,611100001.0
2006-09-26 18:49:00,94.203,94.207,94.185,94.187,632699992.0
2006-09-26 18:50:00,94.19,94.208,94.171,94.188,992100000.0
2006-09-26 18:51:00,94.215,94.218,94.185,94.212,1242499994.0
2006-09-26 18:52:00,94.209,94.217,94.187,94.19,1604999995.0
2006-09-26 18:53:00,94.208,94.226,94.188,94.22,1704800010.0
2006-09-26 18:54:00,94.229,94.241,94.209,94.209,1323499993.0
2006-09-26 18:55:00,94.238,94.243,94.205,94.217,1630399998.0
2006-09-26 18:56:00,94.232,94.237,94.205,94.222,364700002.0
2006-09-26 18:57:00,94.23,94.232,94.199,94.209,584000003.0
2006-09-26 18:58:00,94.221,94.227,94.204,94.209,910399995.0
2006-09-26 18:59:00,94.208,94.236,94.197,94.222,1023899996.0
2006-09-26 19:00:00,94.228,94.23,94.205,94.205,392700002.0
2006-09-26 19:01:00,94.221,94.222,94.192,94.193,470200001.0
2006-09-26 19:02:00,94.225,94.235,94.202,94.216,210299999.0
2006-09-26 19:03:00,94.209,94.227,94.188,94.224,552799999.0
2006-09-26 19:04:00,94.211,94.23,94.208,94.225,657100000.0
2006-09-26 19:05:00,94.223,94.223,94.202,94.202,410000001.0
2006-09-26 19:06:00,94.195,94.212,94.184,94.2,1011899997.0
2006-09-26 19:07:00,94.209,94.217,94.184,94.184,1393200000.0
2006-09-26 19:08:00,94.182,94.213,94.182,94.198,1767999998.0
2006-09-26 19:09:00,94.195,94.215,94.179,94.188,1027899990.0
2006-09-26 19:10:00,94.189,94.204,94.176,94.204,318499997.0
2006-09-26 19:11:00,94.203,94.209,94.171,94.171,588600006.0
2006-09-26 19:12:00,94.185,94.201,94.172,94.184,204900003.0
2006-09-26 19:13:00,94.171,94.188,94.159,94.179,313499997.0
2006-09-26 19:14:00,94.169,94.205,94.164,94.205,496299997.0
2006-09-26 19:15:00,94.207,94.207,94.176,94.192,844799990.0
2006-09-26 19:16:00,94.204,94.208,94.183,94.195,489000001.0
2006-09-26 19:17:00,94.194,94.207,94.171,94.197,1008900001.0
2006-09-26 19:18:00,94.196,94.206,94.175,94.175,520099998.0
2006-09-26 19:19:00,94.162,94.204,94.162,94.185,1054899991.0
2006-09-26 19:20:00,94.193,94.193,94.155,94.179,726400003.0
2006-09-26 19:21:00,94.185,94.185,94.151,94.154,907899997.0
2006-09-26 19:22:00,94.161,94.173,94.152,94.173,295200001.0
2006-09-26 19:23:00,94.167,94.182,94.146,94.154,1788199993.0
2006-09-26 19:24:00,94.172,94.2,94.172,94.195,807699998.0
2006-09-26 19:25:00,94.187,94.187,94.162,94.163,1133799996.0
2006-09-26 19:26:00,94.151,94.176,94.14,94.16,1750999987.0
2006-09-26 19:27:00,94.154,94.175,94.143,94.165,1509499995.0
2006-09-26 19:28:00,94.165,94.177,94.149,94.163,1003600001.0
2006-09-26 19:29:00,94.164,94.178,94.141,94.165,363799998.0
2006-09-26 19:30:00,94.158,94.171,94.149,94.167,976000010.0
2006-09-26 19:31:00,94.137,94.163,94.126,94.156,686199995.0
2006-09-26 19:32:00,94.162,94.174,94.153,94.158,869999998.0
2006-09-26 19:33:00,94.172,94.183,94.154,94.155,733799995.0
2006-09-26 19:34:00,94.165,94.165,94.122,94.129,1168499998.0
2006-09-26 19:35:00,94.126,94.151,94.107,94.149,645200000.0
2006-09-26 19:36:00,94.153,94.153,94.127,94.132,664399996.0
2006-09-26 19:37:00,94.146,94.164,94.141,94.155,231299998.0
2006-09-26 19:38:00,94.143,94.17,94.143,94.164,798700009.0
2006-09-26 19:39:00,94.161,94.161,94.122,94.137,863099997.0
2006-09-26 19:40:00,94.154,94.161,94.131,94.131,716900003.0
2006-09-26 19:41:00,94.154,94.16,94.128,94.132,1268700005.0
2006-09-26 19:42:00,94.146,94.157,94.132,94.144,994599998.0
2006-09-26 19:43:00,94.137,94.16,94.13,94.16,419999998.0
2006-09-26 19:44:00,94.142,94.167,94.138,94.153,776599998.0
2006-09-26 19:45:00,94.133,94.167,94.127,94.167,402300005.0
2006-09-26 19:46:00,94.146,94.164,94.135,94.158,576299999.0
2006-09-26 19:47:00,94.146,94.164,94.137,94.163,425099999.0
2006-09-26 19:48:00,94.141,94.158,94.11,94.146,1137500004.0
2006-09-26 19:49:00,94.148,94.152,94.13,94.146,832499995.0
2006-09-26 19:50:00,94.125,94.151,94.112,94.13,552299996.0
2006-09-26 19:51:00,94.109,94.146,94.109,94.133,468700000.0
2006-09-26 19:52:00,94.13,94.137,94.113,94.113,331500001.0
2006-09-26 19:53:00,94.135,94.14,94.11,94.113,724099995.0
2006-09-26 19:54:00,94.11,94.123,94.096,94.113,795499991.0
2006-09-26 19:55:00,94.113,94.121,94.096,94.096,249800001.0
2006-09-26 19:56:00,94.113,94.123,94.091,94.105,517399999.0
2006-09-26 19:57:00,94.118,94.143,94.115,94.14,623700005.0
2006-09-26 19:58:00,94.127,94.148,94.124,94.141,979900002.0
2006-09-26 19:59:00,94.141,94.146,94.12,94.12,643199998.0
2006-09-26 20:00:00,94.133,94.143,94.108,94.121,495599997.0
2006-09-26 20:01:00,94.14,94.141,94.111,94.124,527400002.0
2006-09-26 20:02:00,94.125,94.142,94.116,94.135,598499996.0
2006-09-26 20:03:00,94.119,94.146,94.114,94.146,654500006.0
2006-09-26 20:04:00,94.148,94.157,94.122,94.134,524399994.0
2006-09-26 20:05:00,94.14,94.155,94.134,94.15,551200000.0
2006-09-26 20:06:00,94.147,94.158,94.116,94.116,514599999.0
2006-09-26 20:07:00,94.147,94.147,94.12,94.12,455599997.0
2006-09-26 20:08:00,94.142,94.148,94.114,94.134,721999998.0
2006-09-26 20:09:00,94.134,94.162,94.132,94.162,612300000.0
2006-09-26 20:10:00,94.17,94.17,94.148,94.15,571999998.0
2006-09-26 20:11:00,94.138,94.166,94.109,94.157,1011600001.0
2006-09-26 20:12:00,94.157,94.172,94.137,94.154,1560500002.0
2006-09-26 20:13:00,94.165,94.177,94.152,94.169,903399995.0
2006-09-26 20:14:00,94.147,94.172,94.138,94.15,629100002.0
2006-09-26 20:15:00,94.146,94.167,94.132,94.141,1123699990.0
2006-09-26 20:16:00,94.152,94.168,94.133,94.155,1457900004.0
2006-09-26 20:17:00,94.146,94.177,94.146,94.167,209799998.0
2006-09-26 20:18:00,94.174,94.18,94.155,94.157,291099999.0
2006-09-26 20:19:00,94.182,94.188,94.15,94.164,1577400006.0
2006-09-26 20:20:00,94.173,94.184,94.154,94.161,1730799991.0
2006-09-26 20:21:00,94.182,94.188,94.162,94.164,329799997.0
2006-09-26 20:22:00,94.155,94.192,94.155,94.186,812999996.0
2006-09-26 20:23:00,94.183,94.216,94.167,94.2,860899993.0
2006-09-26 20:24:00,94.201,94.206,94.159,94.192,499099998.0
2006-09-26 20:25:00,94.197,94.216,94.178,94.194,666999994.0
2006-09-26 20:26:00,94.18,94.203,94.173,94.193,467600002.0
2006-09-26 20:27:00,94.191,94.207,94.177,94.201,1237799994.0
2006-09-26 20:28:00,94.204,94.222,94.187,94.198,2023200013.0
2006-09-26 20:29:00,94.21,94.22,94.21,94.22,1530599989.0
2006-09-26 20:30:00,94.21,94.22,94.21,94.22,1530599989.0
2006-09-26 20:31:00,94.215,94.227,94.191,94.213,1530599989.0
2006-09-26 20:32:00,94.21,94.23,94.21,94.22,684799991.0
2006-09-26 20:33:00,94.209,94.226,94.194,94.223,684799991.0
2006-09-26 20:34:00,94.217,94.222,94.197,94.2,336200001.0
2006-09-26 20:35:00,94.202,94.221,94.185,94.203,556499994.0
2006-09-26 20:36:00,94.204,94.208,94.184,94.19,689400000.0
2006-09-26 20:37:00,94.182,94.211,94.18,94.211,573099997.0
2006-09-26 20:38:00,94.22,94.253,94.205,94.217,1576299996.0
2006-09-26 20:39:00,94.221,94.23,94.196,94.203,1163300002.0
2006-09-26 20:40:00,94.226,94.236,94.211,94.221,1625299996.0
2006-09-26 20:41:00,94.222,94.236,94.207,94.219,771900004.0
2006-09-26 20:42:00,94.228,94.232,94.197,94.197,988200003.0
2006-09-26 20:43:00,94.228,94.247,94.216,94.216,551999990.0
2006-09-26 20:44:00,94.227,94.227,94.188,94.204,1395000002.0
2006-09-26 20:45:00,94.206,94.229,94.187,94.205,1024099996.0
2006-09-26 20:46:00,94.2,94.219,94.189,94.208,825600003.0
2006-09-26 20:47:00,94.187,94.22,94.185,94.198,1313899992.0
2006-09-26 20:48:00,94.181,94.21,94.178,94.196,730099999.0
2006-09-26 20:49:00,94.195,94.213,94.174,94.183,805000001.0
2006-09-26 20:50:00,94.184,94.209,94.178,94.198,926999994.0
2006-09-26 20:51:00,94.204,94.204,94.17,94.17,737099994.0
2006-09-26 20:52:00,94.182,94.196,94.162,94.18,533099996.0
2006-09-26 20:53:00,94.185,94.199,94.159,94.185,1437200003.0
2006-09-26 20:54:00,94.199,94.213,94.185,94.193,463900000.0
2006-09-26 20:55:00,94.201,94.208,94.169,94.19,1252299995.0
2006-09-26 20:56:00,94.171,94.191,94.156,94.164,971299996.0
2006-09-26 20:57:00,94.174,94.21,94.173,94.19,1333199995.0
2006-09-26 20:58:00,94.2,94.2,94.19,94.2,1949699999.0
2006-09-26 20:59:00,94.219,94.234,94.178,94.211,1949699999.0
2006-09-26 21:00:00,94.22,94.24,94.22,94.23,2063899993.0
2006-09-26 21:01:00,94.211,94.237,94.202,94.218,2063899993.0
2006-09-26 21:02:00,94.208,94.216,94.177,94.201,719600004.0
2006-09-26 21:03:00,94.204,94.218,94.185,94.198,497400003.0
2006-09-26 21:04:00,94.195,94.205,94.176,94.185,436700001.0
2006-09-26 21:05:00,94.203,94.224,94.183,94.207,422299999.0
2006-09-26 21:06:00,94.213,94.218,94.193,94.206,663299994.0
2006-09-26 21:07:00,94.214,94.225,94.2,94.203,721799995.0
2006-09-26 21:08:00,94.182,94.207,94.173,94.196,346900000.0
2006-09-26 21:09:00,94.197,94.207,94.184,94.188,339699997.0
2006-09-26 21:10:00,94.205,94.207,94.181,94.181,348799998.0
2006-09-26 21:11:00,94.185,94.214,94.185,94.205,429099996.0
2006-09-26 21:12:00,94.2,94.217,94.181,94.217,535099999.0
2006-09-26 21:13:00,94.215,94.22,94.193,94.213,970899994.0
2006-09-26 21:14:00,94.216,94.22,94.188,94.203,939199998.0
2006-09-26 21:15:00,94.217,94.217,94.185,94.19,918599998.0
2006-09-26 21:16:00,94.202,94.212,94.178,94.188,545199996.0
2006-09-26 21:17:00,94.207,94.207,94.155,94.181,1250400006.0
2006-09-26 21:18:00,94.199,94.199,94.164,94.177,697199998.0
2006-09-26 21:19:00,94.192,94.21,94.175,94.193,1222000001.0
2006-09-26 21:20:00,94.194,94.208,94.181,94.195,1588799995.0
2006-09-26 21:21:00,94.203,94.214,94.179,94.19,1849099998.0
2006-09-26 21:22:00,94.187,94.208,94.171,94.198,1728399990.0
2006-09-26 21:23:00,94.203,94.241,94.191,94.241,1025800000.0
2006-09-26 21:24:00,94.226,94.24,94.218,94.232,793099999.0
2006-09-26 21:25:00,94.225,94.236,94.212,94.215,1408000000.0
2006-09-26 21:26:00,94.233,94.235,94.212,94.212,586700004.0
2006-09-26 21:27:00,94.229,94.253,94.213,94.232,379199998.0
2006-09-26 21:28:00,94.256,94.259,94.234,94.247,344000004.0
2006-09-26 21:29:00,94.26,94.26,94.215,94.238,721399994.0
2006-09-26 21:30:00,94.243,94.257,94.217,94.242,398299998.0
2006-09-26 21:31:00,94.235,94.259,94.232,94.253,370999996.0
2006-09-26 21:32:00,94.253,94.264,94.242,94.259,1493399992.0
2006-09-26 21:33:00,94.245,94.25,94.226,94.238,174200001.0
2006-09-26 21:34:00,94.236,94.243,94.22,94.22,194199999.0
2006-09-26 21:35:00,94.232,94.245,94.214,94.233,418900004.0
2006-09-26 21:36:00,94.208,94.233,94.208,94.233,225500000.0
2006-09-26 21:37:00,94.23,94.233,94.21,94.215,398099996.0
2006-09-26 21:38:00,94.205,94.235,94.205,94.225,467700002.0
2006-09-26 21:39:00,94.208,94.241,94.199,94.241,285400000.0
2006-09-26 21:40:00,94.24,94.245,94.22,94.222,354299998.0
2006-09-26 21:41:00,94.233,94.244,94.209,94.209,385599999.0
2006-09-26 21:42:00,94.232,94.25,94.215,94.233,543499994.0
2006-09-26 21:43:00,94.238,94.238,94.21,94.218,778299995.0
2006-09-26 21:44:00,94.235,94.24,94.203,94.225,1174199993.0
2006-09-26 21:45:00,94.234,94.246,94.204,94.214,848999995.0
2006-09-26 21:46:00,94.213,94.234,94.2,94.2,430199999.0
2006-09-26 21:47:00,94.23,94.253,94.219,94.232,974599997.0
2006-09-26 21:48:00,94.241,94.255,94.221,94.234,296300002.0
2006-09-26 21:49:00,94.228,94.245,94.212,94.233,682699989.0
2006-09-26 21:50:00,94.223,94.245,94.219,94.238,316099995.0
2006-09-26 21:51:00,94.221,94.235,94.204,94.222,445599999.0
2006-09-26 21:52:00,94.212,94.225,94.192,94.202,619399995.0
2006-09-26 21:53:00,94.218,94.23,94.207,94.23,197300001.0
2006-09-26 21:54:00,94.228,94.242,94.213,94.228,125800001.0
2006-09-26 21:55:00,94.208,94.237,94.207,94.237,227100000.0
2006-09-26 21:56:00,94.238,94.245,94.222,94.239,593799999.0
2006-09-26 21:57:00,94.242,94.245,94.226,94.234,184599997.0
2006-09-26 21:58:00,94.238,94.25,94.236,94.247,197499998.0
2006-09-26 21:59:00,94.225,94.244,94.207,94.223,674700011.0
2006-09-26 22:00:00,94.224,94.228,94.186,94.198,666199998.0
2006-09-26 22:01:00,94.2,94.229,94.2,94.223,1033399992.0
2006-09-26 22:02:00,94.216,94.225,94.201,94.201,1431800001.0
2006-09-26 22:03:00,94.197,94.224,94.197,94.212,390100000.0
2006-09-26 22:04:00,94.218,94.227,94.195,94.215,834100003.0
2006-09-26 22:05:00,94.199,94.22,94.186,94.215,177599999.0
2006-09-26 22:06:00,94.203,94.221,94.199,94.219,155400001.0
2006-09-26 22:07:00,94.222,94.223,94.203,94.203,274100000.0
2006-09-26 22:08:00,94.223,94.224,94.2,94.2,145699999.0
2006-09-26 22:09:00,94.229,94.233,94.209,94.209,346599999.0
2006-09-26 22:10:00,94.221,94.228,94.193,94.193,221400001.0
2006-09-26 22:11:00,94.209,94.236,94.2,94.218,367599996.0
2006-09-26 22:12:00,94.225,94.234,94.19,94.21,411299997.0
2006-09-26 22:13:00,94.218,94.218,94.178,94.199,500699997.0
2006-09-26 22:14:00,94.199,94.22,94.198,94.217,129999998.0
2006-09-26 22:15:00,94.198,94.214,94.187,94.203,393699999.0
2006-09-26 22:16:00,94.182,94.204,94.167,94.196,342500000.0
2006-09-26 22:17:00,94.196,94.201,94.146,94.178,204699998.0
2006-09-26 22:18:00,94.197,94.203,94.176,94.176,239699997.0
2006-09-26 22:19:00,94.182,94.203,94.17,94.186,290399997.0
2006-09-26 22:20:00,94.189,94.189,94.165,94.177,230599999.0
2006-09-26 22:21:00,94.166,94.194,94.166,94.185,235699998.0
2006-09-26 22:22:00,94.186,94.186,94.151,94.151,382399995.0
2006-09-26 22:23:00,94.169,94.173,94.151,94.157,234199999.0
2006-09-26 22:24:00,94.164,94.182,94.164,94.182,105699998.0
2006-09-26 22:25:00,94.169,94.191,94.168,94.19,224499997.0
2006-09-26 22:26:00,94.191,94.191,94.162,94.181,249300005.0
2006-09-26 22:27:00,94.185,94.185,94.154,94.154,661899996.0
2006-09-26 22:28:00,94.166,94.178,94.15,94.157,285699999.0
2006-09-26 22:29:00,94.175,94.182,94.14,94.14,357799997.0
2006-09-26 22:30:00,94.156,94.181,94.147,94.18,430700001.0
2006-09-26 22:31:00,94.177,94.181,94.161,94.163,119000000.0
2006-09-26 22:32:00,94.147,94.179,94.147,94.167,221699995.0
2006-09-26 22:33:00,94.152,94.172,94.148,94.165,510800001.0
2006-09-26 22:34:00,94.163,94.17,94.143,94.145,595799998.0
2006-09-26 22:35:00,94.17,94.17,94.154,94.157,327699996.0
2006-09-26 22:36:00,94.15,94.166,94.121,94.16,732699996.0
2006-09-26 22:37:00,94.163,94.163,94.136,94.141,151100000.0
2006-09-26 22:38:00,94.158,94.164,94.144,94.145,246499997.0
2006-09-26 22:39:00,94.165,94.165,94.141,94.15,327999999.0
2006-09-26 22:40:00,94.165,94.168,94.145,94.145,533999997.0
2006-09-26 22:41:00,94.163,94.164,94.144,94.149,256500000.0
2006-09-26 22:42:00,94.174,94.177,94.151,94.151,195700001.0
2006-09-26 22:43:00,94.151,94.172,94.133,94.159,735699996.0
2006-09-26 22:44:00,94.149,94.17,94.14,94.16,532599993.0
2006-09-26 22:45:00,94.159,94.159,94.119,94.133,583900002.0
2006-09-26 22:46:00,94.138,94.161,94.125,94.161,374200000.0
2006-09-26 22:47:00,94.163,94.168,94.13,94.15,423600001.0
2006-09-26 22:48:00,94.152,94.172,94.124,94.145,733100003.0
2006-09-26 22:49:00,94.139,94.167,94.139,94.155,446500000.0
2006-09-26 22:50:00,94.156,94.156,94.121,94.121,175799999.0
2006-09-26 22:51:00,94.142,94.153,94.122,94.131,661200001.0
2006-09-26 22:52:00,94.138,94.156,94.134,94.147,169700000.0
2006-09-26 22:53:00,94.145,94.145,94.077,94.103,479599988.0
2006-09-26 22:54:00,94.111,94.141,94.104,94.12,288000002.0
2006-09-26 22:55:00,94.117,94.137,94.103,94.116,432600000.0
2006-09-26 22:56:00,94.138,94.157,94.125,94.133,155300002.0
2006-09-26 22:57:00,94.136,94.158,94.119,94.147,246299992.0
2006-09-26 22:58:00,94.133,94.157,94.131,94.137,217399999.0
2006-09-26 22:59:00,94.143,94.143,94.067,94.071,241699996.0
2006-09-26 23:00:00,94.144,94.144,94.116,94.119,190200002.0
2006-09-26 23:01:00,94.117,94.138,94.111,94.124,239799999.0
2006-09-26 23:02:00,94.121,94.138,94.093,94.105,248699998.0
2006-09-26 23:03:00,94.093,94.106,94.071,94.079,187900000.0
2006-09-26 23:04:00,94.085,94.095,94.063,94.078,165599999.0
2006-09-26 23:05:00,94.045,94.068,94.03,94.052,110100002.0
2006-09-26 23:06:00,94.053,94.059,94.028,94.059,207800002.0
2006-09-26 23:07:00,94.056,94.09,94.056,94.089,264299999.0
2006-09-26 23:08:00,94.087,94.091,94.069,94.085,274999998.0
2006-09-26 23:09:00,94.083,94.094,94.062,94.072,293399998.0
2006-09-26 23:10:00,94.075,94.092,94.067,94.075,243099999.0
2006-09-26 23:11:00,94.085,94.1,94.077,94.095,188200003.0
2006-09-26 23:12:00,94.095,94.1,94.076,94.089,156999999.0
2006-09-26 23:13:00,94.079,94.106,94.063,94.092,383099998.0
2006-09-26 23:14:00,94.103,94.111,94.092,94.105,125100001.0
2006-09-26 23:15:00,94.094,94.107,94.087,94.098,278099998.0
2006-09-26 23:16:00,94.083,94.114,94.083,94.102,217699997.0
2006-09-26 23:17:00,94.09,94.105,94.071,94.086,385600004.0
2006-09-26 23:18:00,94.088,94.1,94.081,94.095,230199998.0
2006-09-26 23:19:00,94.09,94.095,94.072,94.078,95899998.0
2006-09-26 23:20:00,94.095,94.107,94.078,94.094,268299996.0
2006-09-26 23:21:00,94.086,94.115,94.084,94.115,349999999.0
2006-09-26 23:22:00,94.117,94.117,94.087,94.087,162199998.0
2006-09-26 23:23:00,94.108,94.122,94.098,94.121,169899999.0
2006-09-26 23:24:00,94.113,94.127,94.098,94.12,381599999.0
2006-09-26 23:25:00,94.126,94.147,94.111,94.147,257000002.0
2006-09-26 23:26:00,94.137,94.163,94.137,94.163,251599997.0
2006-09-26 23:27:00,94.135,94.152,94.128,94.133,83299999.0
2006-09-26 23:28:00,94.154,94.16,94.14,94.155,155000000.0
2006-09-26 23:29:00,94.155,94.155,94.107,94.107,261900000.0
2006-09-26 23:30:00,94.124,94.132,94.11,94.115,80200000.0
2006-09-26 23:31:00,94.118,94.134,94.116,94.133,77700000.0
2006-09-26 23:32:00,94.117,94.117,94.067,94.089,270899996.0
2006-09-26 23:33:00,94.091,94.122,94.087,94.105,191899999.0
2006-09-26 23:34:00,94.091,94.109,94.071,94.107,177600000.0
2006-09-26 23:35:00,94.095,94.118,94.08,94.113,199200004.0
2006-09-26 23:36:00,94.097,94.112,94.08,94.097,101799998.0
2006-09-26 23:37:00,94.079,94.107,94.073,94.106,209200000.0
2006-09-26 23:38:00,94.084,94.104,94.074,94.104,214800002.0
2006-09-26 23:39:00,94.11,94.11,94.085,94.085,154999998.0
2006-09-26 23:40:00,94.113,94.117,94.086,94.086,357300000.0
2006-09-26 23:41:00,94.097,94.099,94.069,94.089,242699994.0
2006-09-26 23:42:00,94.078,94.1,94.069,94.09,160600001.0
2006-09-26 23:43:00,94.093,94.098,94.074,94.085,291700001.0
2006-09-26 23:44:00,94.069,94.107,94.068,94.107,379700002.0
2006-09-26 23:45:00,94.086,94.105,94.063,94.086,218600001.0
2006-09-26 23:46:00,94.071,94.074,94.057,94.063,19600000.0
2006-09-26 23:47:00,94.047,94.071,94.047,94.071,145499998.0
2006-09-26 23:48:00,94.063,94.075,94.045,94.061,118799999.0
2006-09-26 23:49:00,94.054,94.08,94.05,94.06,192699997.0
2006-09-26 23:50:00,94.079,94.097,94.059,94.083,233600000.0
2006-09-26 23:51:00,94.1,94.112,94.089,94.09,175100003.0
2006-09-26 23:52:00,94.107,94.121,94.095,94.108,248399996.0
2006-09-26 23:53:00,94.11,94.11,94.089,94.089,147599999.0
2006-09-26 23:54:00,94.108,94.118,94.089,94.105,358700001.0
2006-09-26 23:55:00,94.093,94.112,94.092,94.106,84799998.0
2006-09-26 23:56:00,94.128,94.137,94.111,94.113,145399999.0
2006-09-26 23:57:00,94.125,94.13,94.11,94.118,149500000.0
2006-09-26 23:58:00,94.117,94.13,94.108,94.125,125700002.0
2006-09-26 23:59:00,94.122,94.122,94.104,94.104,78900001.0
2006-09-27 00:00:00,94.108,94.144,94.108,94.131,172800001.0
2006-09-27 00:01:00,94.101,94.135,94.101,94.13,140799999.0
2006-09-27 00:02:00,94.13,94.137,94.11,94.124,193500002.0
2006-09-27 00:03:00,94.14,94.14,94.122,94.13,196400002.0
2006-09-27 00:04:00,94.131,94.146,94.114,94.131,133199998.0
2006-09-27 00:05:00,94.133,94.158,94.122,94.158,328799998.0
2006-09-27 00:06:00,94.155,94.155,94.129,94.142,242300001.0
2006-09-27 00:07:00,94.13,94.152,94.112,94.14,159899998.0
2006-09-27 00:08:00,94.13,94.145,94.13,94.145,79399999.0
2006-09-27 00:09:00,94.137,94.163,94.116,94.142,141699999.0
2006-09-27 00:10:00,94.132,94.156,94.132,94.151,179399998.0
2006-09-27 00:11:00,94.155,94.155,94.131,94.139,72500000.0
2006-09-27 00:12:00,94.161,94.163,94.136,94.136,264700001.0
2006-09-27 00:13:00,94.149,94.171,94.145,94.163,220099999.0
2006-09-27 00:14:00,94.166,94.175,94.143,94.153,226600002.0
2006-09-27 00:15:00,94.13,94.167,94.13,94.147,261599999.0
2006-09-27 00:16:00,94.149,94.17,94.146,94.17,239899997.0
2006-09-27 00:17:00,94.166,94.175,94.145,94.163,141000002.0
2006-09-27 00:18:00,94.146,94.165,94.146,94.165,24100000.0
2006-09-27 00:19:00,94.147,94.168,94.145,94.154,225699997.0
2006-09-27 00:20:00,94.148,94.169,94.141,94.156,210099999.0
2006-09-27 00:21:00,94.148,94.163,94.131,94.139,396200002.0
2006-09-27 00:22:00,94.14,94.165,94.14,94.165,85200000.0
2006-09-27 00:23:00,94.155,94.16,94.141,94.141,187500000.0
2006-09-27 00:24:00,94.143,94.157,94.121,94.146,209199997.0
2006-09-27 00:25:00,94.163,94.163,94.139,94.151,125000001.0
2006-09-27 00:26:00,94.16,94.16,94.134,94.136,117999997.0
2006-09-27 00:27:00,94.155,94.166,94.141,94.147,285999998.0
2006-09-27 00:28:00,94.157,94.165,94.145,94.147,196700000.0
2006-09-27 00:29:00,94.158,94.175,94.143,94.175,298599998.0
2006-09-27 00:30:00,94.166,94.177,94.146,94.163,120500000.0
2006-09-27 00:31:00,94.154,94.173,94.154,94.163,154100001.0
2006-09-27 00:32:00,94.167,94.172,94.138,94.149,233200001.0
2006-09-27 00:33:00,94.17,94.17,94.143,94.158,177199999.0
2006-09-27 00:34:00,94.172,94.172,94.124,94.149,159400002.0
2006-09-27 00:35:00,94.155,94.172,94.132,94.157,236600000.0
2006-09-27 00:36:00,94.179,94.179,94.153,94.155,331300001.0
2006-09-27 00:37:00,94.159,94.173,94.143,94.155,305499999.0
2006-09-27 00:38:00,94.154,94.182,94.154,94.182,111399999.0
2006-09-27 00:39:00,94.166,94.188,94.159,94.184,187500003.0
2006-09-27 00:40:00,94.172,94.186,94.151,94.172,295399999.0
2006-09-27 00:41:00,94.161,94.181,94.159,94.166,222500000.0
2006-09-27 00:42:00,94.173,94.185,94.156,94.166,221899999.0
2006-09-27 00:43:00,94.184,94.196,94.169,94.181,46700000.0
2006-09-27 00:44:00,94.194,94.196,94.163,94.163,154200000.0
2006-09-27 00:45:00,94.173,94.198,94.171,94.187,206400001.0
2006-09-27 00:46:00,94.187,94.193,94.172,94.19,228600001.0
2006-09-27 00:47:00,94.177,94.198,94.163,94.189,351100000.0
2006-09-27 00:48:00,94.187,94.2,94.17,94.19,269199999.0
2006-09-27 00:49:00,94.177,94.201,94.177,94.182,224099999.0
2006-09-27 00:50:00,94.186,94.199,94.174,94.182,210100003.0
2006-09-27 00:51:00,94.184,94.194,94.164,94.183,301500003.0
2006-09-27 00:52:00,94.178,94.192,94.159,94.178,174899999.0
2006-09-27 00:53:00,94.176,94.192,94.174,94.192,203499995.0
2006-09-27 00:54:00,94.188,94.205,94.182,94.201,159700000.0
2006-09-27 00:55:00,94.164,94.2,94.164,94.2,162200001.0
2006-09-27 00:56:00,94.145,94.192,94.145,94.192,297400003.0
2006-09-27 00:57:00,94.198,94.198,94.173,94.181,209199998.0
2006-09-27 00:58:00,94.19,94.19,94.164,94.164,216699998.0
2006-09-27 00:59:00,94.174,94.187,94.159,94.187,287999998.0
2006-09-27 01:00:00,94.18,94.195,94.16,94.166,354300003.0
2006-09-27 01:01:00,94.177,94.183,94.151,94.174,298299999.0
2006-09-27 01:02:00,94.178,94.178,94.142,94.161,240499998.0
2006-09-27 01:03:00,94.153,94.168,94.136,94.141,261599997.0
2006-09-27 01:04:00,94.154,94.156,94.13,94.13,138800000.0
2006-09-27 01:05:00,94.14,94.14,94.107,94.131,242399996.0
2006-09-27 01:06:00,94.118,94.151,94.118,94.138,192200000.0
2006-09-27 01:07:00,94.12,94.14,94.112,94.13,224100002.0
2006-09-27 01:08:00,94.126,94.138,94.116,94.132,140399998.0
2006-09-27 01:09:00,94.127,94.147,94.115,94.133,166800000.0
2006-09-27 01:10:00,94.143,94.148,94.125,94.132,132599999.0
2006-09-27 01:11:00,94.147,94.147,94.112,94.123,231900002.0
2006-09-27 01:12:00,94.125,94.133,94.105,94.11,299400001.0
2006-09-27 01:13:00,94.116,94.132,94.103,94.108,187299996.0
2006-09-27 01:14:00,94.111,94.111,94.071,94.071,189600000.0
2006-09-27 01:15:00,94.092,94.099,94.051,94.099,243599996.0
2006-09-27 01:16:00,94.112,94.12,94.09,94.09,143200000.0
2006-09-27 01:17:00,94.096,94.103,94.074,94.086,176600000.0
2006-09-27 01:18:00,94.085,94.114,94.08,94.111,260400004.0
2006-09-27 01:19:00,94.113,94.115,94.093,94.093,90800000.0
2006-09-27 01:20:00,94.1,94.117,94.082,94.09,282500000.0
2006-09-27 01:21:00,94.114,94.121,94.089,94.094,313499997.0
2006-09-27 01:22:00,94.08,94.102,94.08,94.102,45200000.0
2006-09-27 01:23:00,94.076,94.104,94.076,94.102,187900001.0
2006-09-27 01:24:00,94.089,94.089,94.056,94.056,170800000.0
2006-09-27 01:25:00,94.076,94.078,94.045,94.062,244100000.0
2006-09-27 01:26:00,94.065,94.072,94.041,94.055,257500000.0
2006-09-27 01:27:00,94.077,94.085,94.065,94.07,321099994.0
2006-09-27 01:28:00,94.083,94.101,94.072,94.083,259200002.0
2006-09-27 01:29:00,94.097,94.117,94.076,94.094,355499993.0
2006-09-27 01:30:00,94.11,94.12,94.086,94.103,120000000.0
2006-09-27 01:31:00,94.103,94.108,94.086,94.096,186200004.0
2006-09-27 01:32:00,94.083,94.106,94.083,94.087,281300001.0
2006-09-27 01:33:00,94.077,94.093,94.073,94.088,128200000.0
2006-09-27 01:34:00,94.083,94.112,94.077,94.105,218699999.0
2006-09-27 01:35:00,94.085,94.102,94.078,94.098,266799999.0
2006-09-27 01:36:00,94.096,94.111,94.073,94.093,143900000.0
2006-09-27 01:37:00,94.107,94.122,94.095,94.107,253199998.0
2006-09-27 01:38:00,94.11,94.121,94.079,94.106,253200000.0
2006-09-27 01:39:00,94.082,94.106,94.078,94.106,136900003.0
2006-09-27 01:40:00,94.087,94.103,94.073,94.1,107500000.0
2006-09-27 01:41:00,94.104,94.117,94.089,94.098,124600001.0
2006-09-27 01:42:00,94.103,94.103,94.072,94.072,102200001.0
2006-09-27 01:43:00,94.074,94.1,94.07,94.1,200599992.0
2006-09-27 01:44:00,94.114,94.132,94.104,94.115,96799999.0
2006-09-27 01:45:00,94.126,94.142,94.113,94.113,254099999.0
2006-09-27 01:46:00,94.154,94.157,94.115,94.115,141599999.0
2006-09-27 01:47:00,94.147,94.159,94.134,94.134,268999998.0
2006-09-27 01:48:00,94.152,94.171,94.126,94.158,137700001.0
2006-09-27 01:49:00,94.163,94.163,94.138,94.14,283400001.0
2006-09-27 01:50:00,94.151,94.171,94.132,94.146,223800000.0
2006-09-27 01:51:00,94.163,94.163,94.116,94.125,263500001.0
2006-09-27 01:52:00,94.147,94.156,94.132,94.132,151399998.0
2006-09-27 01:53:00,94.148,94.157,94.126,94.129,293699999.0
2006-09-27 01:54:00,94.154,94.157,94.123,94.127,299800002.0
2006-09-27 01:55:00,94.151,94.176,94.151,94.164,136999998.0
2006-09-27 01:56:00,94.151,94.17,94.134,94.149,293599997.0
2006-09-27 01:57:00,94.148,94.168,94.131,94.147,238099997.0
2006-09-27 01:58:00,94.185,94.19,94.161,94.173,319700000.0
2006-09-27 01:59:00,94.161,94.175,94.139,94.175,292800000.0
2006-09-27 02:00:00,94.155,94.177,94.155,94.175,194199997.0
2006-09-27 02:01:00,94.18,94.18,94.145,94.15,356999998.0
2006-09-27 02:02:00,94.165,94.175,94.141,94.175,273800000.0
2006-09-27 02:03:00,94.18,94.18,94.149,94.149,289600001.0
2006-09-27 02:04:00,94.158,94.175,94.153,94.153,250499997.0
2006-09-27 02:05:00,94.154,94.18,94.154,94.18,131599997.0
2006-09-27 02:06:00,94.159,94.181,94.155,94.167,127900004.0
2006-09-27 02:07:00,94.16,94.163,94.137,94.146,249500004.0
2006-09-27 02:08:00,94.162,94.166,94.139,94.166,200100000.0
2006-09-27 02:09:00,94.163,94.174,94.144,94.144,283700003.0
2006-09-27 02:10:00,94.15,94.15,94.127,94.133,280399999.0
2006-09-27 02:11:00,94.149,94.149,94.122,94.124,274899998.0
2006-09-27 02:12:00,94.14,94.161,94.139,94.161,209200003.0
2006-09-27 02:13:00,94.165,94.166,94.144,94.149,239799999.0
2006-09-27 02:14:00,94.158,94.176,94.158,94.173,94700000.0
2006-09-27 02:15:00,94.171,94.177,94.145,94.145,274399992.0
2006-09-27 02:16:00,94.152,94.173,94.134,94.139,225399999.0
2006-09-27 02:17:00,94.165,94.177,94.151,94.167,241399997.0
2006-09-27 02:18:00,94.145,94.169,94.126,94.143,320800004.0
2006-09-27 02:19:00,94.12,94.14,94.116,94.14,142699999.0
2006-09-27 02:20:00,94.117,94.138,94.116,94.138,139700001.0
2006-09-27 02:21:00,94.125,94.14,94.116,94.134,150599999.0
2006-09-27 02:22:00,94.121,94.147,94.115,94.147,216699997.0
2006-09-27 02:23:00,94.133,94.146,94.11,94.138,321199995.0
2006-09-27 02:24:00,94.129,94.151,94.12,94.135,351199999.0
2006-09-27 02:25:00,94.143,94.143,94.108,94.113,195699994.0
2006-09-27 02:26:00,94.126,94.127,94.1,94.106,370799996.0
2006-09-27 02:27:00,94.132,94.132,94.101,94.101,447399999.0
2006-09-27 02:28:00,94.112,94.133,94.099,94.107,201200001.0
2006-09-27 02:29:00,94.092,94.118,94.091,94.118,238199998.0
2006-09-27 02:30:00,94.108,94.12,94.092,94.098,177099999.0
2006-09-27 02:31:00,94.118,94.118,94.092,94.092,175900000.0
2006-09-27 02:32:00,94.111,94.113,94.091,94.095,164500000.0
2006-09-27 02:33:00,94.114,94.114,94.102,94.103,58300000.0
2006-09-27 02:34:00,94.073,94.112,94.073,94.111,269900003.0
2006-09-27 02:35:00,94.11,94.12,94.092,94.1,263800001.0
2006-09-27 02:36:00,94.115,94.12,94.098,94.108,172499999.0
2006-09-27 02:37:00,94.108,94.125,94.097,94.12,247400001.0
2006-09-27 02:38:00,94.118,94.118,94.091,94.114,102900000.0
2006-09-27 02:39:00,94.123,94.129,94.104,94.116,212199999.0
2006-09-27 02:40:00,94.125,94.13,94.102,94.117,187399999.0
2006-09-27 02:41:00,94.127,94.135,94.105,94.122,269999998.0
2006-09-27 02:42:00,94.12,94.139,94.111,94.135,326399997.0
2006-09-27 02:43:00,94.12,94.146,94.12,94.121,180800000.0
2006-09-27 02:44:00,94.146,94.154,94.128,94.152,196100000.0
2006-09-27 02:45:00,94.127,94.153,94.127,94.153,111499998.0
2006-09-27 02:46:00,94.134,94.147,94.114,94.131,284799998.0
2006-09-27 02:47:00,94.135,94.151,94.116,94.137,93100001.0
2006-09-27 02:48:00,94.137,94.155,94.129,94.146,284400000.0
2006-09-27 02:49:00,94.133,94.142,94.112,94.123,224899998.0
2006-09-27 02:50:00,94.147,94.147,94.122,94.122,75699997.0
2006-09-27 02:51:00,94.135,94.135,94.11,94.11,138899998.0
2006-09-27 02:52:00,94.131,94.134,94.107,94.107,156399997.0
2006-09-27 02:53:00,94.111,94.117,94.082,94.094,308200000.0
2006-09-27 02:54:00,94.073,94.128,94.066,94.128,262300000.0
2006-09-27 02:55:00,94.118,94.134,94.082,94.096,192099999.0
2006-09-27 02:56:00,94.088,94.105,94.082,94.102,347099996.0
2006-09-27 02:57:00,94.079,94.098,94.07,94.089,161700003.0
2006-09-27 02:58:00,94.075,94.087,94.052,94.07,170399998.0
2006-09-27 02:59:00,94.057,94.082,94.054,94.074,324800001.0
2006-09-27 03:00:00,94.063,94.076,94.033,94.061,214399997.0
2006-09-27 03:01:00,94.065,94.077,94.048,94.055,285499998.0
2006-09-27 03:02:00,94.061,94.072,94.051,94.051,178000005.0
2006-09-27 03:03:00,94.05,94.075,94.048,94.056,284499998.0
2006-09-27 03:04:00,94.033,94.05,94.033,94.045,81600000.0
2006-09-27 03:05:00,94.024,94.045,94.013,94.042,269199996.0
2006-09-27 03:06:00,94.043,94.066,94.027,94.056,278600003.0
2006-09-27 03:07:00,94.05,94.07,94.038,94.063,174499997.0
2006-09-27 03:08:00,94.053,94.067,94.035,94.047,339099998.0
2006-09-27 03:09:00,94.05,94.067,94.039,94.04,224399999.0
2006-09-27 03:10:00,94.046,94.063,94.028,94.037,321399996.0
2006-09-27 03:11:00,94.053,94.053,94.025,94.033,191400000.0
2006-09-27 03:12:00,94.037,94.058,94.007,94.044,364700001.0
2006-09-27 03:13:00,94.048,94.062,94.033,94.045,386400006.0
2006-09-27 03:14:00,94.056,94.094,94.056,94.091,179999997.0
2006-09-27 03:15:00,94.075,94.094,94.061,94.078,350700000.0
2006-09-27 03:16:00,94.075,94.075,94.055,94.06,160800000.0
2006-09-27 03:17:00,94.069,94.077,94.052,94.061,292599999.0
2006-09-27 03:18:00,94.063,94.073,94.048,94.055,270200000.0
2006-09-27 03:19:00,94.073,94.077,94.046,94.046,247300001.0
2006-09-27 03:20:00,94.04,94.072,94.034,94.034,393700000.0
2006-09-27 03:21:00,94.043,94.051,94.024,94.034,342299998.0
2006-09-27 03:22:00,94.036,94.052,94.026,94.045,275500001.0
2006-09-27 03:23:00,94.047,94.047,94.019,94.026,110800001.0
2006-09-27 03:24:00,94.035,94.056,94.032,94.047,168899994.0
2006-09-27 03:25:00,94.053,94.053,94.024,94.03,390299996.0
2006-09-27 03:26:00,94.041,94.056,94.033,94.047,244599999.0
2006-09-27 03:27:00,94.047,94.049,94.019,94.043,327400000.0
2006-09-27 03:28:00,94.042,94.048,94.028,94.042,164799999.0
2006-09-27 03:29:00,94.009,94.027,94.0,94.0,165200000.0
2006-09-27 03:30:00,94.01,94.031,94.002,94.021,173700001.0
2006-09-27 03:31:00,94.008,94.03,94.002,94.006,229099999.0
2006-09-27 03:32:00,94.03,94.033,94.002,94.002,242899995.0
2006-09-27 03:33:00,94.007,94.034,93.997,94.008,359600001.0
2006-09-27 03:34:00,94.026,94.026,93.99,93.997,198099999.0
2006-09-27 03:35:00,94.007,94.033,94.007,94.023,288400001.0
2006-09-27 03:36:00,94.038,94.04,94.017,94.017,144300000.0
2006-09-27 03:37:00,94.008,94.024,93.981,93.996,91400000.0
2006-09-27 03:38:00,93.972,94.005,93.972,94.002,148699998.0
2006-09-27 03:39:00,94.001,94.012,93.971,93.988,196999994.0
2006-09-27 03:40:00,93.998,94.012,93.982,93.988,236900004.0
2006-09-27 03:41:00,93.985,93.995,93.97,93.988,99899998.0
2006-09-27 03:42:00,93.974,93.991,93.966,93.988,276899994.0
2006-09-27 03:43:00,93.986,93.995,93.969,93.977,206300000.0
2006-09-27 03:44:00,93.997,94.005,93.955,93.993,277700000.0
2006-09-27 03:45:00,93.982,94.006,93.975,93.987,200799999.0
2006-09-27 03:46:00,93.983,94.011,93.965,93.992,242900000.0
2006-09-27 03:47:00,94.008,94.023,93.998,94.011,149400000.0
2006-09-27 03:48:00,94.026,94.027,94.005,94.005,46900001.0
2006-09-27 03:49:00,94.05,94.055,94.025,94.035,245000000.0
2006-09-27 03:50:00,94.017,94.04,94.01,94.04,100099998.0
2006-09-27 03:51:00,94.053,94.065,94.034,94.051,133700001.0
2006-09-27 03:52:00,94.036,94.063,94.03,94.059,243199996.0
2006-09-27 03:53:00,94.052,94.06,94.035,94.04,168900000.0
2006-09-27 03:54:00,94.049,94.049,94.027,94.028,161400001.0
2006-09-27 03:55:00,94.029,94.044,94.02,94.041,192400000.0
2006-09-27 03:56:00,94.055,94.055,94.033,94.038,198900006.0
2006-09-27 03:57:00,94.042,94.055,94.032,94.045,139799999.0
2006-09-27 03:58:00,94.019,94.045,94.009,94.011,280099999.0
2006-09-27 03:59:00,94.022,94.048,94.013,94.03,187699996.0
2006-09-27 04:00:00,94.038,94.042,94.016,94.029,209300001.0
2006-09-27 04:01:00,94.03,94.03,93.995,94.013,194299997.0
2006-09-27 04:02:00,94.03,94.044,94.004,94.03,266000000.0
2006-09-27 04:03:00,94.034,94.04,94.016,94.036,401400002.0
2006-09-27 04:04:00,94.038,94.048,94.021,94.034,208700000.0
2006-09-27 04:05:00,94.026,94.043,94.011,94.022,397099999.0
2006-09-27 04:06:00,93.994,94.038,93.994,94.038,158899998.0
2006-09-27 04:07:00,94.033,94.043,94.023,94.035,55500002.0
2006-09-27 04:08:00,94.021,94.04,94.015,94.04,107800001.0
2006-09-27 04:09:00,94.028,94.047,94.021,94.039,264200002.0
2006-09-27 04:10:00,94.029,94.043,94.017,94.03,299900001.0
2006-09-27 04:11:00,94.032,94.043,94.014,94.019,175299998.0
2006-09-27 04:12:00,94.035,94.051,94.022,94.043,119899999.0
2006-09-27 04:13:00,94.048,94.049,94.03,94.033,173400001.0
2006-09-27 04:14:00,94.036,94.053,94.022,94.03,211299998.0
2006-09-27 04:15:00,94.036,94.061,94.031,94.061,129900001.0
2006-09-27 04:16:00,94.067,94.092,94.067,94.085,242799998.0
2006-09-27 04:17:00,94.076,94.082,94.05,94.05,183900002.0
2006-09-27 04:18:00,94.049,94.075,94.049,94.068,271499996.0
2006-09-27 04:19:00,94.06,94.077,94.06,94.077,92200000.0
2006-09-27 04:20:00,94.077,94.091,94.054,94.062,375300002.0
2006-09-27 04:21:00,94.077,94.085,94.053,94.072,242499998.0
2006-09-27 04:22:00,94.082,94.09,94.07,94.09,60900000.0
2006-09-27 04:23:00,94.093,94.093,94.066,94.08,184499998.0
2006-09-27 04:24:00,94.069,94.095,94.069,94.085,291599995.0
2006-09-27 04:25:00,94.077,94.089,94.055,94.083,212999997.0
2006-09-27 04:26:00,94.069,94.091,94.058,94.067,190299999.0
2006-09-27 04:27:00,94.072,94.072,94.047,94.054,182000002.0
2006-09-27 04:28:00,94.087,94.093,94.072,94.085,157199998.0
2006-09-27 04:29:00,94.074,94.086,94.064,94.077,63299999.0
2006-09-27 04:30:00,94.074,94.074,94.049,94.049,80299999.0
2006-09-27 04:31:00,94.057,94.079,94.051,94.062,192000001.0
2006-09-27 04:32:00,94.047,94.077,94.047,94.07,200699995.0
2006-09-27 04:33:00,94.066,94.073,94.051,94.055,189100000.0
2006-09-27 04:34:00,94.053,94.077,94.053,94.053,224300000.0
2006-09-27 04:35:00,94.068,94.068,94.046,94.054,193199999.0
2006-09-27 04:36:00,94.053,94.085,94.053,94.076,158499999.0
2006-09-27 04:37:00,94.062,94.086,94.06,94.065,169899998.0
2006-09-27 04:38:00,94.082,94.084,94.056,94.069,181700000.0
2006-09-27 04:39:00,94.087,94.087,94.05,94.05,310599999.0
2006-09-27 04:40:00,94.059,94.083,94.057,94.065,186400000.0
2006-09-27 04:41:00,94.068,94.09,94.062,94.09,201000001.0
2006-09-27 04:42:00,94.071,94.087,94.063,94.087,139500001.0
2006-09-27 04:43:00,94.081,94.081,94.06,94.06,194800000.0
2006-09-27 04:44:00,94.06,94.077,94.057,94.073,229800002.0
2006-09-27 04:45:00,94.065,94.078,94.054,94.067,127500000.0
2006-09-27 04:46:00,94.045,94.067,94.04,94.063,219900001.0
2006-09-27 04:47:00,94.065,94.07,94.041,94.041,130099998.0
2006-09-27 04:48:00,94.063,94.064,94.044,94.052,221799997.0
2006-09-27 04:49:00,94.068,94.068,94.04,94.048,288099995.0
2006-09-27 04:50:00,94.052,94.078,94.052,94.074,282300000.0
2006-09-27 04:51:00,94.068,94.075,94.05,94.065,263800001.0
2006-09-27 04:52:00,94.069,94.088,94.063,94.073,160899999.0
2006-09-27 04:53:00,94.075,94.076,94.053,94.058,264299998.0
2006-09-27 04:54:00,94.077,94.077,94.047,94.047,193399999.0
2006-09-27 04:55:00,94.052,94.073,94.052,94.07,177299999.0
2006-09-27 04:56:00,94.072,94.076,94.049,94.054,213400004.0
2006-09-27 04:57:00,94.07,94.076,94.051,94.057,202700003.0
2006-09-27 04:58:00,94.073,94.079,94.057,94.06,436799995.0
2006-09-27 04:59:00,94.073,94.075,94.05,94.071,317400002.0
2006-09-27 05:00:00,94.057,94.083,94.054,94.083,215000003.0
2006-09-27 05:01:00,94.073,94.078,94.037,94.063,221500001.0
2006-09-27 05:02:00,94.073,94.075,94.034,94.057,239200002.0
2006-09-27 05:03:00,94.075,94.086,94.073,94.086,129300001.0
2006-09-27 05:04:00,94.076,94.083,94.051,94.066,208599999.0
2006-09-27 05:05:00,94.066,94.094,94.063,94.083,180500002.0
2006-09-27 05:06:00,94.076,94.093,94.069,94.086,233000000.0
2006-09-27 05:07:00,94.093,94.093,94.06,94.083,236900005.0
2006-09-27 05:08:00,94.073,94.093,94.071,94.093,97300001.0
2006-09-27 05:09:00,94.102,94.102,94.064,94.077,231499999.0
2006-09-27 05:10:00,94.08,94.106,94.068,94.095,214699999.0
2006-09-27 05:11:00,94.082,94.097,94.06,94.092,132800000.0
2006-09-27 05:12:00,94.097,94.099,94.049,94.054,169199999.0
2006-09-27 05:13:00,94.097,94.097,94.069,94.069,89100000.0
2006-09-27 05:14:00,94.077,94.097,94.065,94.084,180299996.0
2006-09-27 05:15:00,94.095,94.095,94.07,94.074,255300003.0
2006-09-27 05:16:00,94.073,94.084,94.052,94.061,243500000.0
2006-09-27 05:17:00,94.087,94.088,94.072,94.078,94900001.0
2006-09-27 05:18:00,94.093,94.093,94.056,94.066,255600000.0
2006-09-27 05:19:00,94.072,94.085,94.058,94.077,291799997.0
2006-09-27 05:20:00,94.096,94.096,94.081,94.081,31900000.0
2006-09-27 05:21:00,94.077,94.09,94.064,94.082,161300000.0
2006-09-27 05:22:00,94.079,94.098,94.073,94.076,160000003.0
2006-09-27 05:23:00,94.075,94.113,94.075,94.113,144900002.0
2006-09-27 05:24:00,94.112,94.118,94.094,94.104,118199998.0
2006-09-27 05:25:00,94.123,94.123,94.096,94.11,278199995.0
2006-09-27 05:26:00,94.107,94.12,94.096,94.12,173900002.0
2006-09-27 05:27:00,94.116,94.116,94.083,94.083,154899996.0
2006-09-27 05:28:00,94.083,94.112,94.083,94.088,260399999.0
2006-09-27 05:29:00,94.089,94.109,94.085,94.095,221400001.0
2006-09-27 05:30:00,94.096,94.113,94.09,94.097,270900001.0
2006-09-27 05:31:00,94.102,94.107,94.08,94.105,235500001.0
2006-09-27 05:32:00,94.092,94.108,94.084,94.096,243900003.0
2006-09-27 05:33:00,94.096,94.107,94.084,94.107,132599999.0
2006-09-27 05:34:00,94.093,94.108,94.081,94.108,109800000.0
2006-09-27 05:35:00,94.1,94.11,94.1,94.11,76299999.0
2006-09-27 05:36:00,94.112,94.112,94.081,94.087,167199999.0
2006-09-27 05:37:00,94.109,94.118,94.094,94.107,97099999.0
2006-09-27 05:38:00,94.09,94.11,94.09,94.11,198899999.0
2006-09-27 05:39:00,94.105,94.11,94.083,94.089,160699999.0
2006-09-27 05:40:00,94.102,94.11,94.077,94.092,133499997.0
2006-09-27 05:41:00,94.115,94.115,94.1,94.1,44899999.0
2006-09-27 05:42:00,94.111,94.111,94.095,94.095,36000001.0
2006-09-27 05:43:00,94.112,94.118,94.089,94.104,151499998.0
2006-09-27 05:44:00,94.116,94.127,94.102,94.102,225699996.0
2006-09-27 05:45:00,94.108,94.134,94.107,94.133,207499994.0
2006-09-27 05:46:00,94.133,94.133,94.098,94.122,222800002.0
2006-09-27 05:47:00,94.125,94.134,94.063,94.134,180800001.0
2006-09-27 05:48:00,94.123,94.137,94.102,94.116,181000001.0
2006-09-27 05:49:00,94.105,94.132,94.105,94.108,207900002.0
2006-09-27 05:50:00,94.111,94.125,94.101,94.12,137399999.0
2006-09-27 05:51:00,94.117,94.13,94.101,94.128,231400002.0
2006-09-27 05:52:00,94.112,94.124,94.096,94.102,217900002.0
2006-09-27 05:53:00,94.121,94.124,94.099,94.106,209899998.0
2006-09-27 05:54:00,94.107,94.13,94.105,94.118,219699999.0
2006-09-27 05:55:00,94.107,94.121,94.084,94.094,186900002.0
2006-09-27 05:56:00,94.096,94.121,94.091,94.121,230899997.0
2006-09-27 05:57:00,94.122,94.125,94.104,94.104,152099998.0
2006-09-27 05:58:00,94.113,94.12,94.098,94.102,289800001.0
2006-09-27 05:59:00,94.108,94.134,94.108,94.132,59500000.0
2006-09-27 06:00:00,94.12,94.129,94.104,94.11,298600002.0
2006-09-27 06:01:00,94.116,94.142,94.101,94.117,237799996.0
2006-09-27 06:02:00,94.124,94.131,94.107,94.113,103800001.0
2006-09-27 06:03:00,94.12,94.135,94.12,94.135,84000000.0
2006-09-27 06:04:00,94.126,94.156,94.126,94.137,162999999.0
2006-09-27 06:05:00,94.152,94.158,94.128,94.128,390800001.0
2006-09-27 06:06:00,94.147,94.15,94.123,94.132,334199999.0
2006-09-27 06:07:00,94.129,94.145,94.121,94.134,223800003.0
2006-09-27 06:08:00,94.125,94.138,94.112,94.132,205899995.0
2006-09-27 06:09:00,94.116,94.144,94.114,94.144,241999997.0
2006-09-27 06:10:00,94.129,94.138,94.107,94.107,197900000.0
2006-09-27 06:11:00,94.133,94.14,94.1,94.126,80400000.0
2006-09-27 06:12:00,94.13,94.135,94.112,94.118,87100002.0
2006-09-27 06:13:00,94.135,94.135,94.12,94.12,62300000.0
2006-09-27 06:14:00,94.12,94.14,94.113,94.135,197400000.0
2006-09-27 06:15:00,94.129,94.148,94.113,94.128,201500002.0
2006-09-27 06:16:00,94.136,94.149,94.123,94.137,53400000.0
2006-09-27 06:17:00,94.124,94.162,94.124,94.152,241199996.0
2006-09-27 06:18:00,94.145,94.157,94.132,94.15,240100003.0
2006-09-27 06:19:00,94.155,94.164,94.14,94.155,227100000.0
2006-09-27 06:20:00,94.146,94.156,94.144,94.154,66399998.0
2006-09-27 06:21:00,94.129,94.147,94.121,94.138,26899999.0
2006-09-27 06:22:00,94.151,94.151,94.134,94.134,58500000.0
2006-09-27 06:23:00,94.149,94.154,94.136,94.14,23200000.0
2006-09-27 06:24:00,94.151,94.166,94.13,94.145,253299994.0
2006-09-27 06:25:00,94.143,94.168,94.143,94.167,314800005.0
2006-09-27 06:26:00,94.165,94.182,94.165,94.182,70000000.0
2006-09-27 06:27:00,94.165,94.182,94.157,94.174,173199999.0
2006-09-27 06:28:00,94.163,94.18,94.138,94.16,189000003.0
2006-09-27 06:29:00,94.154,94.17,94.145,94.145,192100000.0
2006-09-27 06:30:00,94.167,94.174,94.145,94.153,248499996.0
2006-09-27 06:31:00,94.153,94.174,94.141,94.144,171499999.0
2006-09-27 06:32:00,94.15,94.163,94.131,94.152,243800003.0
2006-09-27 06:33:00,94.138,94.16,94.127,94.16,271699998.0
2006-09-27 06:34:00,94.138,94.155,94.13,94.154,268899999.0
2006-09-27 06:35:00,94.157,94.16,94.121,94.134,165400003.0
2006-09-27 06:36:00,94.145,94.15,94.13,94.13,115099999.0
2006-09-27 06:37:00,94.136,94.15,94.12,94.14,187700000.0
2006-09-27 06:38:00,94.145,94.145,94.114,94.114,44700000.0
2006-09-27 06:39:00,94.134,94.151,94.134,94.151,73999999.0
2006-09-27 06:40:00,94.157,94.163,94.141,94.148,139500000.0
2006-09-27 06:41:00,94.145,94.168,94.145,94.162,104100000.0
2006-09-27 06:42:00,94.143,94.162,94.132,94.152,329000000.0
2006-09-27 06:43:00,94.141,94.159,94.132,94.146,241200000.0
2006-09-27 06:44:00,94.127,94.151,94.127,94.151,79100001.0
2006-09-27 06:45:00,94.139,94.141,94.111,94.129,104500000.0
2006-09-27 06:46:00,94.127,94.145,94.124,94.143,256899998.0
2006-09-27 06:47:00,94.119,94.138,94.102,94.119,123400001.0
2006-09-27 06:48:00,94.12,94.131,94.105,94.122,204400001.0
2006-09-27 06:49:00,94.115,94.119,94.092,94.092,317999999.0
2006-09-27 06:50:00,94.103,94.114,94.094,94.098,180999998.0
2006-09-27 06:51:00,94.102,94.123,94.102,94.122,197199999.0
2006-09-27 06:52:00,94.119,94.138,94.105,94.127,227399997.0
2006-09-27 06:53:00,94.126,94.136,94.109,94.128,231700002.0
2006-09-27 06:54:00,94.111,94.133,94.111,94.133,169399999.0
2006-09-27 06:55:00,94.142,94.142,94.111,94.115,315199995.0
2006-09-27 06:56:00,94.135,94.14,94.111,94.12,316999996.0
2006-09-27 06:57:00,94.132,94.143,94.125,94.143,142299998.0
2006-09-27 06:58:00,94.128,94.143,94.119,94.138,360200001.0
2006-09-27 06:59:00,94.127,94.151,94.118,94.134,125500000.0
2006-09-27 07:00:00,94.122,94.139,94.101,94.115,226099999.0
2006-09-27 07:01:00,94.121,94.133,94.116,94.125,257399996.0
2006-09-27 07:02:00,94.115,94.134,94.107,94.128,313200002.0
2006-09-27 07:03:00,94.133,94.135,94.103,94.103,162700002.0
2006-09-27 07:04:00,94.114,94.138,94.112,94.132,383300003.0
2006-09-27 07:05:00,94.112,94.132,94.104,94.12,231099999.0
2006-09-27 07:06:00,94.119,94.121,94.104,94.106,73399999.0
2006-09-27 07:07:00,94.12,94.126,94.099,94.126,142999997.0
2006-09-27 07:08:00,94.105,94.125,94.101,94.12,135100003.0
2006-09-27 07:09:00,94.126,94.129,94.117,94.123,67199998.0
2006-09-27 07:10:00,94.106,94.136,94.1,94.118,321900000.0
2006-09-27 07:11:00,94.123,94.138,94.108,94.111,272899998.0
2006-09-27 07:12:00,94.122,94.131,94.103,94.108,206300003.0
2006-09-27 07:13:00,94.133,94.14,94.117,94.12,227000001.0
2006-09-27 07:14:00,94.118,94.129,94.103,94.108,233799997.0
2006-09-27 07:15:00,94.117,94.134,94.107,94.111,200999999.0
2006-09-27 07:16:00,94.111,94.144,94.111,94.14,133799999.0
2006-09-27 07:17:00,94.135,94.146,94.12,94.122,245000004.0
2006-09-27 07:18:00,94.135,94.135,94.12,94.12,117200000.0
2006-09-27 07:19:00,94.135,94.14,94.114,94.114,214900003.0
2006-09-27 07:20:00,94.128,94.136,94.111,94.112,228599997.0
2006-09-27 07:21:00,94.144,94.144,94.127,94.127,40500000.0
2006-09-27 07:22:00,94.137,94.137,94.113,94.13,173400000.0
2006-09-27 07:23:00,94.136,94.14,94.104,94.133,266599996.0
2006-09-27 07:24:00,94.116,94.138,94.114,94.138,157499998.0
2006-09-27 07:25:00,94.114,94.13,94.103,94.116,274899999.0
2006-09-27 07:26:00,94.107,94.12,94.084,94.12,171599999.0
2006-09-27 07:27:00,94.092,94.12,94.092,94.115,311200000.0
2006-09-27 07:28:00,94.095,94.117,94.095,94.116,201900002.0
2006-09-27 07:29:00,94.104,94.129,94.095,94.108,233199999.0
2006-09-27 07:30:00,94.103,94.117,94.099,94.099,263699999.0
2006-09-27 07:31:00,94.096,94.118,94.093,94.104,314699995.0
2006-09-27 07:32:00,94.101,94.113,94.081,94.095,105099999.0
2006-09-27 07:33:00,94.085,94.097,94.05,94.081,161400005.0
2006-09-27 07:34:00,94.093,94.108,94.07,94.08,282800001.0
2006-09-27 07:35:00,94.079,94.098,94.072,94.098,336599998.0
2006-09-27 07:36:00,94.078,94.101,94.078,94.087,194399996.0
2006-09-27 07:37:00,94.095,94.1,94.07,94.075,287300004.0
2006-09-27 07:38:00,94.075,94.087,94.065,94.085,221900001.0
2006-09-27 07:39:00,94.069,94.082,94.058,94.081,346499998.0
2006-09-27 07:40:00,94.067,94.084,94.067,94.084,67099998.0
2006-09-27 07:41:00,94.087,94.089,94.068,94.073,168700002.0
2006-09-27 07:42:00,94.059,94.086,94.058,94.086,283000000.0
2006-09-27 07:43:00,94.068,94.083,94.06,94.065,226699999.0
2006-09-27 07:44:00,94.088,94.097,94.07,94.083,132000002.0
2006-09-27 07:45:00,94.067,94.097,94.067,94.086,269700001.0
2006-09-27 07:46:00,94.062,94.082,94.044,94.067,235199996.0
2006-09-27 07:47:00,94.062,94.091,94.062,94.089,180499998.0
2006-09-27 07:48:00,94.078,94.094,94.069,94.083,309500004.0
2006-09-27 07:49:00,94.088,94.105,94.078,94.085,217300001.0
2006-09-27 07:50:00,94.094,94.094,94.069,94.072,263100002.0
2006-09-27 07:51:00,94.077,94.092,94.071,94.092,131000001.0
2006-09-27 07:52:00,94.062,94.09,94.062,94.09,179100001.0
2006-09-27 07:53:00,94.093,94.103,94.073,94.073,226599999.0
2006-09-27 07:54:00,94.077,94.093,94.069,94.08,155199999.0
2006-09-27 07:55:00,94.071,94.086,94.05,94.072,232400004.0
2006-09-27 07:56:00,94.05,94.068,94.05,94.062,59600001.0
2006-09-27 07:57:00,94.042,94.069,94.042,94.057,233499999.0
2006-09-27 07:58:00,94.054,94.067,94.037,94.044,85299999.0
2006-09-27 07:59:00,94.043,94.072,94.043,94.072,294499998.0
2006-09-27 08:00:00,94.071,94.086,94.059,94.08,220600001.0
2006-09-27 08:01:00,94.059,94.075,94.048,94.053,220699997.0
2006-09-27 08:02:00,94.075,94.088,94.066,94.082,96600001.0
2006-09-27 08:03:00,94.052,94.07,94.036,94.048,339300000.0
2006-09-27 08:04:00,94.062,94.081,94.041,94.067,297799998.0
2006-09-27 08:05:00,94.06,94.084,94.057,94.077,221199999.0
2006-09-27 08:06:00,94.087,94.094,94.067,94.067,127700000.0
2006-09-27 08:07:00,94.075,94.088,94.057,94.06,232899998.0
2006-09-27 08:08:00,94.063,94.081,94.05,94.06,224900000.0
2006-09-27 08:09:00,94.052,94.068,94.032,94.049,286399998.0
2006-09-27 08:10:00,94.036,94.041,94.018,94.026,371799997.0
2006-09-27 08:11:00,94.031,94.042,94.01,94.032,148000004.0
2006-09-27 08:12:00,94.041,94.065,94.031,94.039,284200001.0
2006-09-27 08:13:00,94.057,94.064,94.017,94.017,292199996.0
2006-09-27 08:14:00,94.02,94.033,94.001,94.022,381899998.0
2006-09-27 08:15:00,94.036,94.047,94.021,94.026,112900000.0
2006-09-27 08:16:00,94.031,94.062,94.027,94.037,296400001.0
2006-09-27 08:17:00,94.058,94.075,94.053,94.053,181800002.0
2006-09-27 08:18:00,94.042,94.071,94.027,94.027,306300000.0
2006-09-27 08:19:00,94.041,94.056,94.021,94.028,100599999.0
2006-09-27 08:20:00,94.07,94.072,94.038,94.038,119699999.0
2006-09-27 08:21:00,94.05,94.05,93.986,93.99,188700000.0
2006-09-27 08:22:00,93.984,94.006,93.974,93.974,209899999.0
2006-09-27 08:23:00,93.983,94.011,93.979,93.979,262599996.0
2006-09-27 08:24:00,93.979,93.996,93.967,93.987,309300004.0
2006-09-27 08:25:00,93.987,93.987,93.965,93.974,197099999.0
2006-09-27 08:26:00,93.981,94.014,93.981,94.012,213199997.0
2006-09-27 08:27:00,94.009,94.009,93.981,93.988,238599997.0
2006-09-27 08:28:00,94.0,94.009,93.982,93.993,234599999.0
2006-09-27 08:29:00,94.01,94.019,93.995,94.0,330699996.0
2006-09-27 08:30:00,94.015,94.02,93.988,94.002,269200000.0
2006-09-27 08:31:00,94.025,94.038,94.008,94.019,257399999.0
2006-09-27 08:32:00,94.029,94.031,94.015,94.015,38700000.0
2006-09-27 08:33:00,94.022,94.045,94.01,94.01,232400004.0
2006-09-27 08:34:00,94.031,94.04,94.007,94.022,201300000.0
2006-09-27 08:35:00,94.048,94.048,94.026,94.031,197200000.0
2006-09-27 08:36:00,94.033,94.034,93.997,94.007,284999999.0
2006-09-27 08:37:00,94.012,94.032,94.008,94.032,282100002.0
2006-09-27 08:38:00,94.007,94.037,94.006,94.037,160299998.0
2006-09-27 08:39:00,94.011,94.045,94.01,94.045,243800000.0
2006-09-27 08:40:00,94.048,94.048,94.026,94.026,282999998.0
2006-09-27 08:41:00,94.038,94.042,94.018,94.026,162999999.0
2006-09-27 08:42:00,94.017,94.039,93.986,94.011,206999999.0
2006-09-27 08:43:00,93.984,94.001,93.977,94.0,231699998.0
2006-09-27 08:44:00,94.004,94.018,93.984,94.001,115900000.0
2006-09-27 08:45:00,94.002,94.009,93.983,93.996,237899998.0
2006-09-27 08:46:00,94.004,94.022,93.989,93.999,100599999.0
2006-09-27 08:47:00,94.006,94.034,94.006,94.03,193900001.0
2006-09-27 08:48:00,94.033,94.042,94.013,94.015,166699998.0
2006-09-27 08:49:00,94.03,94.038,94.012,94.025,330100004.0
2006-09-27 08:50:00,94.033,94.044,94.01,94.035,321999999.0
2006-09-27 08:51:00,94.032,94.043,93.986,93.986,205499997.0
2006-09-27 08:52:00,94.012,94.027,94.006,94.023,55799998.0
2006-09-27 08:53:00,94.024,94.038,93.998,94.031,149999999.0
2006-09-27 08:54:00,94.014,94.032,94.012,94.03,201400000.0
2006-09-27 08:55:00,94.03,94.043,94.012,94.025,172200000.0
2006-09-27 08:56:00,94.028,94.047,94.015,94.032,197399999.0
2006-09-27 08:57:00,94.032,94.038,94.009,94.026,398799998.0
2006-09-27 08:58:00,94.039,94.039,94.015,94.02,285600000.0
2006-09-27 08:59:00,94.009,94.04,94.009,94.04,138199997.0
2006-09-27 09:00:00,94.049,94.081,94.048,94.067,287599999.0
2006-09-27 09:01:00,94.057,94.068,94.044,94.047,276900003.0
2006-09-27 09:02:00,94.059,94.078,94.05,94.078,238200000.0
2006-09-27 09:03:00,94.064,94.079,94.052,94.075,179400002.0
2006-09-27 09:04:00,94.067,94.084,94.051,94.059,212300000.0
2006-09-27 09:05:00,94.076,94.076,94.038,94.052,197999999.0
2006-09-27 09:06:00,94.061,94.075,94.041,94.06,310600002.0
2006-09-27 09:07:00,94.069,94.086,94.05,94.058,223300002.0
2006-09-27 09:08:00,94.077,94.094,94.057,94.064,230099998.0
2006-09-27 09:09:00,94.077,94.081,94.056,94.068,228999996.0
2006-09-27 09:10:00,94.075,94.09,94.051,94.07,303300001.0
2006-09-27 09:11:00,94.068,94.081,94.061,94.081,309000001.0
2006-09-27 09:12:00,94.06,94.077,94.055,94.073,198099999.0
2006-09-27 09:13:00,94.067,94.074,94.049,94.056,244900001.0
2006-09-27 09:14:00,94.049,94.067,94.046,94.066,78799999.0
2006-09-27 09:15:00,94.061,94.079,94.045,94.065,229800003.0
2006-09-27 09:16:00,94.055,94.085,94.054,94.085,194600001.0
2006-09-27 09:17:00,94.056,94.076,94.046,94.067,172799999.0
2006-09-27 09:18:00,94.031,94.048,94.009,94.026,144099998.0
2006-09-27 09:19:00,94.026,94.043,94.02,94.027,126799999.0
2006-09-27 09:20:00,94.047,94.047,94.016,94.021,375599993.0
2006-09-27 09:21:00,94.027,94.051,94.025,94.043,221599999.0
2006-09-27 09:22:00,94.019,94.06,94.019,94.058,191299997.0
2006-09-27 09:23:00,94.061,94.071,94.044,94.053,311600003.0
2006-09-27 09:24:00,94.05,94.077,94.025,94.036,213899999.0
2006-09-27 09:25:00,94.009,94.046,94.005,94.04,280399999.0
2006-09-27 09:26:00,94.04,94.052,94.03,94.03,15300000.0
2006-09-27 09:27:00,94.065,94.071,94.043,94.044,330599998.0
2006-09-27 09:28:00,94.047,94.063,94.031,94.039,229299999.0
2006-09-27 09:29:00,94.046,94.058,94.029,94.04,273300004.0
2006-09-27 09:30:00,94.032,94.046,94.017,94.042,239100002.0
2006-09-27 09:31:00,94.015,94.04,94.015,94.038,230500001.0
2006-09-27 09:32:00,94.025,94.039,94.01,94.02,205899999.0
2006-09-27 09:33:00,94.032,94.035,94.009,94.009,267500001.0
2006-09-27 09:34:00,94.002,94.05,94.002,94.05,201100002.0
2006-09-27 09:35:00,94.032,94.066,94.032,94.059,124000001.0
2006-09-27 09:36:00,94.055,94.071,94.04,94.055,270800000.0
2006-09-27 09:37:00,94.058,94.065,94.029,94.039,387199999.0
2006-09-27 09:38:00,94.041,94.059,94.037,94.05,291099999.0
2006-09-27 09:39:00,94.037,94.056,94.025,94.04,279799998.0
2006-09-27 09:40:00,94.042,94.053,94.036,94.053,177500000.0
2006-09-27 09:41:00,94.057,94.057,94.029,94.038,187499999.0
2006-09-27 09:42:00,94.058,94.075,94.032,94.064,255699999.0
2006-09-27 09:43:00,94.05,94.077,94.045,94.077,231900002.0
2006-09-27 09:44:00,94.068,94.072,94.041,94.047,184100000.0
2006-09-27 09:45:00,94.065,94.065,94.036,94.04,168899999.0
2006-09-27 09:46:00,94.053,94.07,94.049,94.064,230499997.0
2006-09-27 09:47:00,94.057,94.08,94.057,94.058,316700002.0
2006-09-27 09:48:00,94.074,94.081,94.053,94.068,181099998.0
2006-09-27 09:49:00,94.08,94.138,94.08,94.138,131900002.0
2006-09-27 09:50:00,94.131,94.152,94.118,94.122,229799998.0
2006-09-27 09:51:00,94.109,94.132,94.106,94.106,66499999.0
2006-09-27 09:52:00,94.126,94.163,94.126,94.13,444000002.0
2006-09-27 09:53:00,94.146,94.16,94.127,94.137,172399998.0
2006-09-27 09:54:00,94.172,94.195,94.167,94.174,198599998.0
2006-09-27 09:55:00,94.175,94.222,94.175,94.217,197899998.0
2006-09-27 09:56:00,94.215,94.224,94.195,94.199,319399998.0
2006-09-27 09:57:00,94.196,94.217,94.183,94.195,268400002.0
2006-09-27 09:58:00,94.181,94.198,94.16,94.186,221599998.0
2006-09-27 09:59:00,94.168,94.195,94.157,94.174,340100002.0
2006-09-27 10:00:00,94.162,94.19,94.162,94.169,194599999.0
2006-09-27 10:01:00,94.179,94.186,94.154,94.154,189600002.0
2006-09-27 10:02:00,94.194,94.199,94.172,94.175,285999996.0
2006-09-27 10:03:00,94.167,94.201,94.167,94.19,311600000.0
2006-09-27 10:04:00,94.199,94.208,94.175,94.192,292799998.0
2006-09-27 10:05:00,94.193,94.221,94.185,94.205,296100001.0
2006-09-27 10:06:00,94.21,94.221,94.186,94.214,194300000.0
2006-09-27 10:07:00,94.175,94.222,94.175,94.222,170400002.0
2006-09-27 10:08:00,94.216,94.239,94.201,94.216,216700001.0
2006-09-27 10:09:00,94.219,94.234,94.217,94.232,148099997.0
2006-09-27 10:10:00,94.199,94.23,94.196,94.23,251299999.0
2006-09-27 10:11:00,94.217,94.225,94.198,94.203,262000000.0
2006-09-27 10:12:00,94.214,94.226,94.197,94.197,318299995.0
2006-09-27 10:13:00,94.211,94.223,94.202,94.202,112500001.0
2006-09-27 10:14:00,94.21,94.22,94.186,94.215,269299998.0
2006-09-27 10:15:00,94.229,94.229,94.189,94.189,133400001.0
2006-09-27 10:16:00,94.19,94.207,94.169,94.185,210099996.0
2006-09-27 10:17:00,94.189,94.2,94.165,94.165,240500001.0
2006-09-27 10:18:00,94.172,94.182,94.16,94.16,334999998.0
2006-09-27 10:19:00,94.154,94.19,94.154,94.19,164700001.0
2006-09-27 10:20:00,94.202,94.202,94.16,94.178,311499998.0
2006-09-27 10:21:00,94.185,94.195,94.16,94.185,331900000.0
2006-09-27 10:22:00,94.187,94.191,94.149,94.174,375699997.0
2006-09-27 10:23:00,94.164,94.196,94.164,94.187,164900003.0
2006-09-27 10:24:00,94.178,94.184,94.157,94.178,361799997.0
2006-09-27 10:25:00,94.163,94.188,94.163,94.187,216900000.0
2006-09-27 10:26:00,94.182,94.195,94.169,94.169,262300001.0
2006-09-27 10:27:00,94.175,94.201,94.175,94.191,199300002.0
2006-09-27 10:28:00,94.175,94.201,94.169,94.188,168100002.0
2006-09-27 10:29:00,94.161,94.18,94.141,94.155,120499999.0
2006-09-27 10:30:00,94.147,94.18,94.144,94.164,323799997.0
2006-09-27 10:31:00,94.192,94.192,94.144,94.159,300700001.0
2006-09-27 10:32:00,94.177,94.177,94.149,94.17,97500000.0
2006-09-27 10:33:00,94.163,94.184,94.141,94.149,187100002.0
2006-09-27 10:34:00,94.155,94.173,94.137,94.152,296700001.0
2006-09-27 10:35:00,94.161,94.178,94.146,94.175,223700000.0
2006-09-27 10:36:00,94.171,94.171,94.127,94.133,294099997.0
2006-09-27 10:37:00,94.139,94.145,94.109,94.128,384699998.0
2006-09-27 10:38:00,94.125,94.125,94.105,94.105,221899993.0
2006-09-27 10:39:00,94.128,94.14,94.108,94.122,293000001.0
2006-09-27 10:40:00,94.111,94.12,94.079,94.1,164200000.0
2006-09-27 10:41:00,94.123,94.123,94.094,94.096,179399998.0
2006-09-27 10:42:00,94.113,94.128,94.099,94.109,234800001.0
2006-09-27 10:43:00,94.114,94.119,94.088,94.097,269700002.0
2006-09-27 10:44:00,94.123,94.129,94.1,94.1,376400000.0
2006-09-27 10:45:00,94.11,94.124,94.091,94.102,260100001.0
2006-09-27 10:46:00,94.075,94.094,94.064,94.08,275099998.0
2006-09-27 10:47:00,94.079,94.092,94.07,94.092,225799999.0
2006-09-27 10:48:00,94.07,94.085,94.036,94.054,203899999.0
2006-09-27 10:49:00,94.056,94.072,94.038,94.048,118400000.0
2006-09-27 10:50:00,94.062,94.072,94.052,94.052,87800000.0
2006-09-27 10:51:00,94.068,94.081,94.055,94.063,121800001.0
2006-09-27 10:52:00,94.058,94.074,94.042,94.052,169100001.0
2006-09-27 10:53:00,94.068,94.074,94.05,94.054,314799999.0
2006-09-27 10:54:00,94.046,94.075,94.025,94.062,225799996.0
2006-09-27 10:55:00,94.044,94.076,94.044,94.076,147600000.0
2006-09-27 10:56:00,94.05,94.077,94.045,94.077,197799996.0
2006-09-27 10:57:00,94.07,94.084,94.058,94.064,222800002.0
2006-09-27 10:58:00,94.079,94.086,94.049,94.073,264599997.0
2006-09-27 10:59:00,94.084,94.098,94.062,94.062,143100002.0
2006-09-27 11:00:00,94.065,94.09,94.052,94.067,175899999.0
2006-09-27 11:01:00,94.09,94.098,94.074,94.079,369000001.0
2006-09-27 11:02:00,94.091,94.097,94.073,94.081,206999997.0
2006-09-27 11:03:00,94.081,94.095,94.059,94.079,152099998.0
2006-09-27 11:04:00,94.09,94.107,94.081,94.081,254400000.0
2006-09-27 11:05:00,94.075,94.109,94.07,94.088,344000000.0
2006-09-27 11:06:00,94.068,94.085,94.05,94.071,258799998.0
2006-09-27 11:07:00,94.072,94.072,94.05,94.065,159899999.0
2006-09-27 11:08:00,94.045,94.055,94.021,94.028,233700002.0
2006-09-27 11:09:00,94.047,94.055,94.032,94.038,123499999.0
2006-09-27 11:10:00,94.069,94.081,94.048,94.048,205700004.0
2006-09-27 11:11:00,94.031,94.094,94.031,94.094,428299999.0
2006-09-27 11:12:00,94.099,94.099,94.065,94.072,186000000.0
2006-09-27 11:13:00,94.076,94.098,94.076,94.098,288899999.0
2006-09-27 11:14:00,94.105,94.115,94.091,94.098,422599998.0
2006-09-27 11:15:00,94.087,94.107,94.075,94.087,468099996.0
2006-09-27 11:16:00,94.085,94.09,94.058,94.072,256100002.0
2006-09-27 11:17:00,94.093,94.106,94.074,94.092,75600000.0
2006-09-27 11:18:00,94.101,94.149,94.101,94.149,293299999.0
2006-09-27 11:19:00,94.151,94.177,94.14,94.159,248700002.0
2006-09-27 11:20:00,94.166,94.188,94.159,94.188,376699999.0
2006-09-27 11:21:00,94.181,94.181,94.145,94.151,230699998.0
2006-09-27 11:22:00,94.167,94.207,94.167,94.207,177499999.0
2006-09-27 11:23:00,94.202,94.202,94.171,94.171,126999999.0
2006-09-27 11:24:00,94.197,94.201,94.175,94.175,230699997.0
2006-09-27 11:25:00,94.188,94.192,94.162,94.171,273799998.0
2006-09-27 11:26:00,94.17,94.183,94.145,94.174,341899997.0
2006-09-27 11:27:00,94.169,94.169,94.135,94.142,361799999.0
2006-09-27 11:28:00,94.157,94.171,94.137,94.171,233200002.0
2006-09-27 11:29:00,94.16,94.18,94.146,94.154,244900001.0
2006-09-27 11:30:00,94.15,94.15,94.089,94.102,449499998.0
2006-09-27 11:31:00,94.12,94.142,94.114,94.114,210899998.0
2006-09-27 11:32:00,94.113,94.127,94.071,94.071,352600000.0
2006-09-27 11:33:00,94.046,94.074,94.02,94.04,279700007.0
2006-09-27 11:34:00,94.034,94.073,94.034,94.073,371299999.0
2006-09-27 11:35:00,94.047,94.071,94.043,94.071,230999997.0
2006-09-27 11:36:00,94.073,94.085,94.051,94.059,299400003.0
2006-09-27 11:37:00,94.054,94.076,94.042,94.045,172100001.0
2006-09-27 11:38:00,94.053,94.059,94.036,94.041,197000002.0
2006-09-27 11:39:00,94.057,94.077,94.047,94.063,217599999.0
2006-09-27 11:40:00,94.074,94.074,94.038,94.058,315000001.0
2006-09-27 11:41:00,94.064,94.098,94.055,94.093,309100003.0
2006-09-27 11:42:00,94.1,94.122,94.093,94.093,134199997.0
2006-09-27 11:43:00,94.109,94.123,94.096,94.103,225199998.0
2006-09-27 11:44:00,94.121,94.121,94.101,94.109,270100004.0
2006-09-27 11:45:00,94.098,94.134,94.098,94.134,320199998.0
2006-09-27 11:46:00,94.112,94.131,94.1,94.118,155300003.0
2006-09-27 11:47:00,94.115,94.138,94.115,94.138,205400000.0
2006-09-27 11:48:00,94.119,94.151,94.119,94.151,215199999.0
2006-09-27 11:49:00,94.127,94.154,94.121,94.137,279799999.0
2006-09-27 11:50:00,94.135,94.145,94.114,94.127,248099998.0
2006-09-27 11:51:00,94.137,94.142,94.107,94.107,256899994.0
2006-09-27 11:52:00,94.112,94.124,94.097,94.098,332999994.0
2006-09-27 11:53:00,94.113,94.121,94.094,94.108,396999995.0
2006-09-27 11:54:00,94.109,94.123,94.095,94.095,301699999.0
2006-09-27 11:55:00,94.099,94.126,94.098,94.115,218499996.0
2006-09-27 11:56:00,94.11,94.128,94.097,94.128,81799999.0
2006-09-27 11:57:00,94.104,94.127,94.101,94.117,152199998.0
2006-09-27 11:58:00,94.112,94.125,94.091,94.102,239999999.0
2006-09-27 11:59:00,94.115,94.125,94.097,94.101,215799997.0
2006-09-27 12:00:00,94.114,94.129,94.093,94.119,360499996.0
2006-09-27 12:01:00,94.11,94.126,94.097,94.109,182000000.0
2006-09-27 12:02:00,94.095,94.13,94.075,94.13,273999998.0
2006-09-27 12:03:00,94.125,94.137,94.101,94.124,117999999.0
2006-09-27 12:04:00,94.112,94.138,94.109,94.12,314800000.0
2006-09-27 12:05:00,94.103,94.124,94.098,94.11,151199999.0
2006-09-27 12:06:00,94.088,94.116,94.082,94.116,186599999.0
2006-09-27 12:07:00,94.112,94.115,94.087,94.089,294599995.0
2006-09-27 12:08:00,94.093,94.125,94.093,94.125,176199998.0
2006-09-27 12:09:00,94.117,94.145,94.106,94.117,244700001.0
2006-09-27 12:10:00,94.117,94.128,94.105,94.109,173600000.0
2006-09-27 12:11:00,94.122,94.128,94.105,94.127,130900002.0
2006-09-27 12:12:00,94.126,94.137,94.103,94.103,363600003.0
2006-09-27 12:13:00,94.124,94.137,94.1,94.119,301000000.0
2006-09-27 12:14:00,94.128,94.152,94.128,94.15,294600003.0
2006-09-27 12:15:00,94.135,94.151,94.109,94.142,133100001.0
2006-09-27 12:16:00,94.134,94.15,94.114,94.13,250800001.0
2006-09-27 12:17:00,94.123,94.144,94.099,94.114,216800001.0
2006-09-27 12:18:00,94.117,94.124,94.09,94.095,206599996.0
2006-09-27 12:19:00,94.117,94.133,94.104,94.109,311400001.0
2006-09-27 12:20:00,94.108,94.142,94.108,94.141,193600003.0
2006-09-27 12:21:00,94.111,94.13,94.09,94.117,264600003.0
2006-09-27 12:22:00,94.099,94.118,94.083,94.093,236499997.0
2006-09-27 12:23:00,94.097,94.121,94.089,94.121,193799996.0
2006-09-27 12:24:00,94.105,94.122,94.102,94.119,197800000.0
2006-09-27 12:25:00,94.084,94.117,94.084,94.117,117699999.0
2006-09-27 12:26:00,94.148,94.183,94.132,94.168,176499998.0
2006-09-27 12:27:00,94.184,94.191,94.166,94.171,145499999.0
2006-09-27 12:28:00,94.168,94.194,94.168,94.185,375899997.0
2006-09-27 12:29:00,94.195,94.207,94.172,94.193,366200003.0
2006-09-27 12:30:00,94.182,94.213,94.179,94.194,174999997.0
2006-09-27 12:31:00,94.201,94.225,94.193,94.193,170199997.0
2006-09-27 12:32:00,94.204,94.216,94.188,94.202,256900001.0
2006-09-27 12:33:00,94.209,94.221,94.191,94.202,215299997.0
2006-09-27 12:34:00,94.211,94.222,94.195,94.216,240399998.0
2006-09-27 12:35:00,94.219,94.23,94.205,94.21,200999998.0
2006-09-27 12:36:00,94.194,94.218,94.181,94.185,273399998.0
2006-09-27 12:37:00,94.19,94.203,94.175,94.189,217000001.0
2006-09-27 12:38:00,94.196,94.21,94.177,94.196,171300001.0
2006-09-27 12:39:00,94.201,94.214,94.183,94.203,363100000.0
2006-09-27 12:40:00,94.188,94.208,94.172,94.189,241099996.0
2006-09-27 12:41:00,94.183,94.195,94.167,94.182,141300002.0
2006-09-27 12:42:00,94.189,94.215,94.175,94.2,91999999.0
2006-09-27 12:43:00,94.212,94.212,94.178,94.182,190500001.0
2006-09-27 12:44:00,94.188,94.209,94.177,94.2,235699995.0
2006-09-27 12:45:00,94.176,94.218,94.176,94.202,213100000.0
2006-09-27 12:46:00,94.192,94.217,94.183,94.187,301100000.0
2006-09-27 12:47:00,94.179,94.203,94.178,94.194,164600000.0
2006-09-27 12:48:00,94.175,94.198,94.166,94.185,347300000.0
2006-09-27 12:49:00,94.171,94.171,94.148,94.154,176300000.0
2006-09-27 12:50:00,94.162,94.175,94.153,94.159,211900001.0
2006-09-27 12:51:00,94.171,94.172,94.15,94.159,258299997.0
2006-09-27 12:52:00,94.153,94.195,94.152,94.195,166700003.0
2006-09-27 12:53:00,94.17,94.198,94.146,94.183,327000000.0
2006-09-27 12:54:00,94.17,94.196,94.167,94.189,237300003.0
2006-09-27 12:55:00,94.156,94.191,94.156,94.179,222800001.0
2006-09-27 12:56:00,94.132,94.187,94.132,94.187,186200002.0
2006-09-27 12:57:00,94.171,94.188,94.171,94.184,50800000.0
2006-09-27 12:58:00,94.181,94.181,94.139,94.139,166099998.0
2006-09-27 12:59:00,94.151,94.167,94.137,94.137,163800000.0
2006-09-27 13:00:00,94.162,94.19,94.155,94.173,330300001.0
2006-09-27 13:01:00,94.171,94.188,94.165,94.165,168700002.0
2006-09-27 13:02:00,94.187,94.195,94.17,94.171,300299999.0
2006-09-27 13:03:00,94.182,94.183,94.166,94.166,97000000.0
2006-09-27 13:04:00,94.171,94.171,94.146,94.171,222999998.0
2006-09-27 13:05:00,94.176,94.177,94.148,94.148,243500002.0
2006-09-27 13:06:00,94.143,94.176,94.143,94.158,295300001.0
2006-09-27 13:07:00,94.153,94.165,94.135,94.135,361500001.0
2006-09-27 13:08:00,94.17,94.181,94.158,94.167,243900003.0
2006-09-27 13:09:00,94.176,94.177,94.148,94.148,187799999.0
2006-09-27 13:10:00,94.168,94.168,94.14,94.141,217399999.0
2006-09-27 13:11:00,94.159,94.178,94.153,94.153,180700000.0
2006-09-27 13:12:00,94.18,94.18,94.158,94.17,397799999.0
2006-09-27 13:13:00,94.157,94.18,94.156,94.175,220499993.0
2006-09-27 13:14:00,94.162,94.18,94.161,94.161,263500001.0
2006-09-27 13:15:00,94.176,94.176,94.146,94.166,236199996.0
2006-09-27 13:16:00,94.165,94.191,94.155,94.19,177200002.0
2006-09-27 13:17:00,94.173,94.198,94.153,94.187,236899997.0
2006-09-27 13:18:00,94.194,94.207,94.186,94.188,110999998.0
2006-09-27 13:19:00,94.181,94.208,94.181,94.194,300600003.0
2006-09-27 13:20:00,94.198,94.202,94.181,94.182,164099998.0
2006-09-27 13:21:00,94.17,94.198,94.168,94.191,296999999.0
2006-09-27 13:22:00,94.172,94.188,94.162,94.177,340499997.0
2006-09-27 13:23:00,94.177,94.185,94.164,94.169,195299996.0
2006-09-27 13:24:00,94.182,94.191,94.164,94.164,189000002.0
2006-09-27 13:25:00,94.165,94.183,94.156,94.177,229400001.0
2006-09-27 13:26:00,94.17,94.187,94.157,94.187,234699998.0
2006-09-27 13:27:00,94.164,94.182,94.153,94.17,228700002.0
2006-09-27 13:28:00,94.18,94.186,94.159,94.164,286300000.0
2006-09-27 13:29:00,94.187,94.187,94.164,94.165,199099998.0
2006-09-27 13:30:00,94.142,94.166,94.121,94.166,139299999.0
2006-09-27 13:31:00,94.15,94.183,94.145,94.183,209299998.0
2006-09-27 13:32:00,94.187,94.201,94.168,94.184,119499997.0
2006-09-27 13:33:00,94.192,94.213,94.192,94.211,210200003.0
2006-09-27 13:34:00,94.22,94.229,94.208,94.212,211399998.0
2006-09-27 13:35:00,94.2,94.238,94.2,94.22,425500001.0
2006-09-27 13:36:00,94.228,94.246,94.221,94.238,365899999.0
2006-09-27 13:37:00,94.221,94.237,94.204,94.222,63700000.0
2006-09-27 13:38:00,94.233,94.24,94.201,94.201,227700001.0
2006-09-27 13:39:00,94.21,94.225,94.191,94.218,202200000.0
2006-09-27 13:40:00,94.223,94.226,94.207,94.21,296999994.0
2006-09-27 13:41:00,94.21,94.23,94.205,94.219,312300005.0
2006-09-27 13:42:00,94.213,94.218,94.19,94.197,248100003.0
2006-09-27 13:43:00,94.216,94.235,94.213,94.234,307600000.0
2006-09-27 13:44:00,94.23,94.234,94.211,94.215,99399999.0
2006-09-27 13:45:00,94.25,94.25,94.218,94.218,168599998.0
2006-09-27 13:46:00,94.217,94.249,94.217,94.246,172499999.0
2006-09-27 13:47:00,94.221,94.278,94.221,94.278,395799994.0
2006-09-27 13:48:00,94.269,94.272,94.247,94.254,212400002.0
2006-09-27 13:49:00,94.271,94.271,94.248,94.248,111899999.0
2006-09-27 13:50:00,94.25,94.25,94.211,94.226,295500000.0
2006-09-27 13:51:00,94.245,94.251,94.221,94.242,324299999.0
2006-09-27 13:52:00,94.216,94.255,94.216,94.247,178099999.0
2006-09-27 13:53:00,94.228,94.259,94.228,94.257,357200007.0
2006-09-27 13:54:00,94.255,94.26,94.23,94.248,286800000.0
2006-09-27 13:55:00,94.26,94.26,94.244,94.244,119499998.0
2006-09-27 13:56:00,94.245,94.258,94.233,94.258,193700000.0
2006-09-27 13:57:00,94.257,94.263,94.234,94.243,184999997.0
2006-09-27 13:58:00,94.251,94.272,94.245,94.261,157599996.0
2006-09-27 13:59:00,94.256,94.273,94.247,94.256,155799998.0
2006-09-27 14:00:00,94.265,94.284,94.259,94.282,334100002.0
2006-09-27 14:01:00,94.27,94.288,94.259,94.288,314099997.0
2006-09-27 14:02:00,94.265,94.287,94.25,94.25,235599999.0
2006-09-27 14:03:00,94.244,94.262,94.235,94.248,81200000.0
2006-09-27 14:04:00,94.246,94.252,94.223,94.223,330700001.0
2006-09-27 14:05:00,94.232,94.253,94.211,94.232,395499997.0
2006-09-27 14:06:00,94.204,94.231,94.201,94.22,260799996.0
2006-09-27 14:07:00,94.22,94.226,94.204,94.204,249800001.0
2006-09-27 14:08:00,94.223,94.231,94.2,94.21,226199994.0
2006-09-27 14:09:00,94.214,94.232,94.212,94.227,148699997.0
2006-09-27 14:10:00,94.215,94.235,94.201,94.232,174700000.0
2006-09-27 14:11:00,94.194,94.216,94.183,94.204,201299995.0
2006-09-27 14:12:00,94.211,94.211,94.184,94.184,218299998.0
2006-09-27 14:13:00,94.204,94.22,94.195,94.215,288900002.0
2006-09-27 14:14:00,94.208,94.244,94.208,94.244,135000000.0
2006-09-27 14:15:00,94.232,94.248,94.219,94.225,151299998.0
2006-09-27 14:16:00,94.204,94.23,94.204,94.23,105300000.0
2006-09-27 14:17:00,94.237,94.237,94.211,94.211,267400004.0
2006-09-27 14:18:00,94.215,94.216,94.18,94.192,220099999.0
2006-09-27 14:19:00,94.205,94.22,94.192,94.22,279199998.0
2006-09-27 14:20:00,94.225,94.236,94.202,94.211,226999997.0
2006-09-27 14:21:00,94.211,94.229,94.194,94.229,205399996.0
2006-09-27 14:22:00,94.2,94.228,94.187,94.205,264099998.0
2006-09-27 14:23:00,94.186,94.211,94.171,94.189,292900005.0
2006-09-27 14:24:00,94.194,94.211,94.163,94.192,142600001.0
2006-09-27 14:25:00,94.187,94.222,94.187,94.221,275400000.0
2006-09-27 14:26:00,94.204,94.204,94.16,94.171,176800001.0
2006-09-27 14:27:00,94.192,94.209,94.19,94.193,146500000.0
2006-09-27 14:28:00,94.188,94.223,94.185,94.204,194000000.0
2006-09-27 14:29:00,94.235,94.235,94.184,94.203,342300000.0
2006-09-27 14:30:00,94.207,94.284,94.199,94.227,303599995.0
2006-09-27 14:31:00,94.228,94.26,94.16,94.238,319599996.0
2006-09-27 14:32:00,94.246,94.318,94.246,94.318,111699999.0
2006-09-27 14:33:00,94.326,94.328,94.282,94.287,350600000.0
2006-09-27 14:34:00,94.308,94.321,94.266,94.268,274799998.0
2006-09-27 14:35:00,94.321,94.321,94.245,94.251,275699998.0
2006-09-27 14:36:00,94.26,94.26,94.229,94.235,271099996.0
2006-09-27 14:37:00,94.222,94.234,94.197,94.202,237200002.0
2006-09-27 14:38:00,94.204,94.237,94.204,94.227,248500002.0
2006-09-27 14:39:00,94.225,94.231,94.204,94.213,270899998.0
2006-09-27 14:40:00,94.199,94.235,94.196,94.205,217899996.0
2006-09-27 14:41:00,94.173,94.208,94.16,94.16,240399999.0
2006-09-27 14:42:00,94.166,94.193,94.161,94.173,194200001.0
2006-09-27 14:43:00,94.184,94.201,94.171,94.196,234600000.0
2006-09-27 14:44:00,94.178,94.189,94.153,94.179,307100001.0
2006-09-27 14:45:00,94.162,94.188,94.14,94.145,298599999.0
2006-09-27 14:46:00,94.133,94.17,94.111,94.153,160700001.0
2006-09-27 14:47:00,94.165,94.192,94.147,94.192,165699997.0
2006-09-27 14:48:00,94.188,94.209,94.185,94.204,195800001.0
2006-09-27 14:49:00,94.203,94.222,94.186,94.186,286499995.0
2006-09-27 14:50:00,94.199,94.248,94.18,94.227,365599998.0
2006-09-27 14:51:00,94.247,94.258,94.225,94.247,196899997.0
2006-09-27 14:52:00,94.248,94.267,94.237,94.238,334500002.0
2006-09-27 14:53:00,94.236,94.259,94.226,94.242,211999998.0
2006-09-27 14:54:00,94.229,94.25,94.218,94.247,306799997.0
2006-09-27 14:55:00,94.234,94.257,94.22,94.23,284900003.0
2006-09-27 14:56:00,94.235,94.244,94.218,94.22,283300003.0
2006-09-27 14:57:00,94.219,94.251,94.206,94.24,195899999.0
2006-09-27 14:58:00,94.237,94.237,94.206,94.215,101399998.0
2006-09-27 14:59:00,94.23,94.251,94.192,94.217,240399998.0
2006-09-27 15:00:00,94.216,94.23,94.209,94.226,200200001.0
2006-09-27 15:01:00,94.252,94.265,94.225,94.248,236200001.0
2006-09-27 15:02:00,94.274,94.293,94.264,94.283,207300001.0
2006-09-27 15:03:00,94.282,94.282,94.237,94.258,167399999.0
2006-09-27 15:04:00,94.249,94.286,94.249,94.286,249500000.0
2006-09-27 15:05:00,94.266,94.282,94.255,94.28,176699999.0
2006-09-27 15:06:00,94.277,94.277,94.255,94.255,198699999.0
2006-09-27 15:07:00,94.264,94.293,94.261,94.289,307299997.0
2006-09-27 15:08:00,94.278,94.28,94.25,94.27,207000000.0
2006-09-27 15:09:00,94.294,94.296,94.284,94.296,42100001.0
2006-09-27 15:10:00,94.276,94.291,94.259,94.285,282199997.0
2006-09-27 15:11:00,94.273,94.279,94.251,94.265,318700001.0
2006-09-27 15:12:00,94.283,94.284,94.251,94.27,209599999.0
2006-09-27 15:13:00,94.269,94.287,94.26,94.279,222100000.0
2006-09-27 15:14:00,94.276,94.305,94.276,94.284,292400001.0
2006-09-27 15:15:00,94.271,94.296,94.253,94.296,380200003.0
2006-09-27 15:16:00,94.272,94.308,94.267,94.308,248199995.0
2006-09-27 15:17:00,94.299,94.318,94.286,94.302,306299999.0
2006-09-27 15:18:00,94.285,94.31,94.283,94.286,257900001.0
2006-09-27 15:19:00,94.306,94.306,94.271,94.271,228499997.0
2006-09-27 15:20:00,94.291,94.297,94.26,94.273,310500000.0
2006-09-27 15:21:00,94.28,94.28,94.25,94.262,142900002.0
2006-09-27 15:22:00,94.241,94.301,94.214,94.301,189600000.0
2006-09-27 15:23:00,94.298,94.316,94.289,94.303,312700001.0
2006-09-27 15:24:00,94.311,94.314,94.284,94.284,229999997.0
2006-09-27 15:25:00,94.302,94.307,94.273,94.293,340499995.0
2006-09-27 15:26:00,94.289,94.289,94.254,94.265,241800002.0
2006-09-27 15:27:00,94.295,94.301,94.278,94.289,385999999.0
2006-09-27 15:28:00,94.285,94.3,94.273,94.289,197100001.0
2006-09-27 15:29:00,94.276,94.294,94.26,94.28,390599996.0
2006-09-27 15:30:00,94.265,94.295,94.262,94.265,316699997.0
2006-09-27 15:31:00,94.281,94.282,94.249,94.263,233400001.0
2006-09-27 15:32:00,94.263,94.286,94.263,94.264,133100002.0
2006-09-27 15:33:00,94.285,94.292,94.277,94.277,146300003.0
2006-09-27 15:34:00,94.301,94.315,94.288,94.292,365800000.0
2006-09-27 15:35:00,94.281,94.3,94.27,94.296,135100000.0
2006-09-27 15:36:00,94.3,94.31,94.281,94.286,248599998.0
2006-09-27 15:37:00,94.3,94.312,94.284,94.305,306700001.0
2006-09-27 15:38:00,94.293,94.317,94.27,94.296,170800001.0
2006-09-27 15:39:00,94.325,94.339,94.309,94.325,246199995.0
2006-09-27 15:40:00,94.332,94.332,94.31,94.31,67200000.0
2006-09-27 15:41:00,94.305,94.325,94.295,94.32,145500002.0
2006-09-27 15:42:00,94.331,94.334,94.303,94.317,316799997.0
2006-09-27 15:43:00,94.319,94.326,94.3,94.326,133699997.0
2006-09-27 15:44:00,94.315,94.336,94.305,94.31,205799996.0
2006-09-27 15:45:00,94.294,94.319,94.291,94.306,177299999.0
2006-09-27 15:46:00,94.287,94.309,94.283,94.299,285399996.0
2006-09-27 15:47:00,94.278,94.31,94.278,94.297,236099998.0
2006-09-27 15:48:00,94.294,94.31,94.282,94.284,188099998.0
2006-09-27 15:49:00,94.288,94.288,94.264,94.264,254699995.0
2006-09-27 15:50:00,94.275,94.281,94.259,94.261,143099997.0
2006-09-27 15:51:00,94.258,94.276,94.244,94.257,349599996.0
2006-09-27 15:52:00,94.251,94.261,94.228,94.252,297100000.0
2006-09-27 15:53:00,94.256,94.265,94.23,94.265,151899998.0
2006-09-27 15:54:00,94.266,94.267,94.23,94.264,215200000.0
2006-09-27 15:55:00,94.27,94.305,94.27,94.305,123900000.0
2006-09-27 15:56:00,94.296,94.309,94.262,94.293,227499998.0
2006-09-27 15:57:00,94.283,94.317,94.282,94.317,319999997.0
2006-09-27 15:58:00,94.31,94.329,94.294,94.307,158299999.0
2006-09-27 15:59:00,94.294,94.325,94.291,94.294,247100001.0
2006-09-27 16:00:00,94.258,94.303,94.24,94.303,342599997.0
2006-09-27 16:01:00,94.301,94.301,94.252,94.253,117100000.0
2006-09-27 16:02:00,94.247,94.255,94.218,94.224,326399992.0
2006-09-27 16:03:00,94.207,94.24,94.2,94.214,215700000.0
2006-09-27 16:04:00,94.224,94.239,94.205,94.22,288000003.0
2006-09-27 16:05:00,94.209,94.238,94.189,94.217,365300001.0
2006-09-27 16:06:00,94.254,94.265,94.233,94.25,261500004.0
2006-09-27 16:07:00,94.245,94.264,94.237,94.253,316800000.0
2006-09-27 16:08:00,94.264,94.265,94.24,94.246,145199999.0
2006-09-27 16:09:00,94.289,94.301,94.271,94.279,278199995.0
2006-09-27 16:10:00,94.299,94.326,94.29,94.324,259799999.0
2006-09-27 16:11:00,94.317,94.329,94.3,94.316,194399999.0
2006-09-27 16:12:00,94.325,94.342,94.306,94.324,334200000.0
2006-09-27 16:13:00,94.298,94.337,94.267,94.335,174700000.0
2006-09-27 16:14:00,94.326,94.345,94.307,94.331,125799998.0
2006-09-27 16:15:00,94.341,94.342,94.308,94.314,266500002.0
2006-09-27 16:16:00,94.316,94.331,94.292,94.308,208600000.0
2006-09-27 16:17:00,94.32,94.336,94.292,94.292,163599999.0
2006-09-27 16:18:00,94.319,94.34,94.313,94.325,338300003.0
2006-09-27 16:19:00,94.319,94.336,94.308,94.327,274599998.0
2006-09-27 16:20:00,94.313,94.341,94.313,94.324,158799999.0
2006-09-27 16:21:00,94.31,94.329,94.304,94.329,175300003.0
2006-09-27 16:22:00,94.326,94.326,94.299,94.305,207300003.0
2006-09-27 16:23:00,94.287,94.311,94.285,94.31,295199998.0
2006-09-27 16:24:00,94.311,94.339,94.301,94.331,252399997.0
2006-09-27 16:25:00,94.335,94.337,94.307,94.324,158000002.0
2006-09-27 16:26:00,94.328,94.346,94.308,94.331,144600001.0
2006-09-27 16:27:00,94.344,94.344,94.312,94.312,271300000.0
2006-09-27 16:28:00,94.318,94.334,94.304,94.325,267199995.0
2006-09-27 16:29:00,94.322,94.332,94.299,94.299,315299994.0
2006-09-27 16:30:00,94.307,94.33,94.305,94.33,198099997.0
2006-09-27 16:31:00,94.339,94.342,94.301,94.315,235199995.0
2006-09-27 16:32:00,94.298,94.329,94.275,94.311,383199999.0
2006-09-27 16:33:00,94.309,94.319,94.294,94.317,245200000.0
2006-09-27 16:34:00,94.306,94.318,94.284,94.307,259200000.0
2006-09-27 16:35:00,94.293,94.317,94.29,94.315,271699996.0
2006-09-27 16:36:00,94.31,94.323,94.295,94.322,380299997.0
2006-09-27 16:37:00,94.312,94.333,94.301,94.309,201599996.0
2006-09-27 16:38:00,94.281,94.304,94.281,94.297,207600001.0
2006-09-27 16:39:00,94.278,94.303,94.275,94.284,225700000.0
2006-09-27 16:40:00,94.303,94.308,94.284,94.284,193899997.0
2006-09-27 16:41:00,94.297,94.325,94.292,94.309,232200000.0
2006-09-27 16:42:00,94.284,94.317,94.281,94.317,301099997.0
2006-09-27 16:43:00,94.294,94.336,94.294,94.325,327900001.0
2006-09-27 16:44:00,94.335,94.36,94.33,94.343,180199998.0
2006-09-27 16:45:00,94.342,94.365,94.336,94.363,243499996.0
2006-09-27 16:46:00,94.347,94.362,94.33,94.352,102999997.0
2006-09-27 16:47:00,94.351,94.36,94.328,94.343,180900000.0
2006-09-27 16:48:00,94.33,94.373,94.326,94.368,247800000.0
2006-09-27 16:49:00,94.361,94.368,94.339,94.348,189500000.0
2006-09-27 16:50:00,94.349,94.374,94.349,94.363,182199997.0
2006-09-27 16:51:00,94.368,94.37,94.343,94.37,430099993.0
2006-09-27 16:52:00,94.335,94.358,94.319,94.348,389099998.0
2006-09-27 16:53:00,94.329,94.345,94.31,94.326,304000004.0
2006-09-27 16:54:00,94.316,94.328,94.296,94.328,214700000.0
2006-09-27 16:55:00,94.309,94.34,94.309,94.329,191500000.0
2006-09-27 16:56:00,94.335,94.338,94.308,94.321,222500003.0
2006-09-27 16:57:00,94.346,94.355,94.331,94.35,381999997.0
2006-09-27 16:58:00,94.325,94.347,94.308,94.326,232299996.0
2006-09-27 16:59:00,94.315,94.315,94.275,94.275,197899997.0
2006-09-27 17:00:00,94.241,94.263,94.236,94.256,176299997.0
2006-09-27 17:01:00,94.259,94.259,94.218,94.243,242400001.0
2006-09-27 17:02:00,94.265,94.298,94.264,94.298,173200003.0
2006-09-27 17:03:00,94.31,94.313,94.289,94.29,238399998.0
2006-09-27 17:04:00,94.29,94.305,94.273,94.291,96399997.0
2006-09-27 17:05:00,94.286,94.303,94.251,94.283,295700003.0
2006-09-27 17:06:00,94.282,94.305,94.272,94.275,181399998.0
2006-09-27 17:07:00,94.286,94.303,94.284,94.297,128800003.0
2006-09-27 17:08:00,94.278,94.294,94.276,94.286,189900003.0
2006-09-27 17:09:00,94.273,94.298,94.254,94.285,130900000.0
2006-09-27 17:10:00,94.291,94.299,94.274,94.285,267200000.0
2006-09-27 17:11:00,94.298,94.312,94.287,94.29,179899997.0
2006-09-27 17:12:00,94.284,94.298,94.272,94.278,134799998.0
2006-09-27 17:13:00,94.293,94.293,94.252,94.274,263900001.0
2006-09-27 17:14:00,94.268,94.3,94.259,94.3,332399994.0
2006-09-27 17:15:00,94.286,94.286,94.25,94.25,275600002.0
2006-09-27 17:16:00,94.252,94.268,94.233,94.253,142199999.0
2006-09-27 17:17:00,94.256,94.256,94.209,94.228,224299997.0
2006-09-27 17:18:00,94.226,94.244,94.218,94.233,258499997.0
2006-09-27 17:19:00,94.239,94.257,94.219,94.247,295999996.0
2006-09-27 17:20:00,94.264,94.276,94.249,94.263,147799999.0
2006-09-27 17:21:00,94.261,94.275,94.239,94.257,128099998.0
2006-09-27 17:22:00,94.261,94.274,94.239,94.258,172199998.0
2006-09-27 17:23:00,94.27,94.28,94.249,94.264,195300002.0
2006-09-27 17:24:00,94.256,94.271,94.254,94.269,79099998.0
2006-09-27 17:25:00,94.251,94.279,94.246,94.26,126299999.0
2006-09-27 17:26:00,94.278,94.29,94.269,94.285,160299999.0
2006-09-27 17:27:00,94.271,94.293,94.266,94.283,277999999.0
2006-09-27 17:28:00,94.292,94.297,94.276,94.278,150100001.0
2006-09-27 17:29:00,94.285,94.304,94.275,94.304,273600000.0
2006-09-27 17:30:00,94.29,94.323,94.29,94.32,206199999.0
2006-09-27 17:31:00,94.312,94.312,94.28,94.289,184799997.0
2006-09-27 17:32:00,94.305,94.328,94.298,94.315,287600003.0
2006-09-27 17:33:00,94.338,94.343,94.312,94.312,277499999.0
2006-09-27 17:34:00,94.322,94.337,94.319,94.336,250900001.0
2006-09-27 17:35:00,94.332,94.332,94.302,94.306,248999996.0
2006-09-27 17:36:00,94.331,94.332,94.307,94.307,212499999.0
2006-09-27 17:37:00,94.31,94.329,94.298,94.318,265099999.0
2006-09-27 17:38:00,94.315,94.325,94.299,94.31,447900000.0
2006-09-27 17:39:00,94.3,94.31,94.293,94.293,208700000.0
2006-09-27 17:40:00,94.306,94.321,94.291,94.309,166700001.0
2006-09-27 17:41:00,94.314,94.317,94.287,94.317,219899998.0
2006-09-27 17:42:00,94.317,94.319,94.296,94.298,162100001.0
2006-09-27 17:43:00,94.292,94.323,94.292,94.307,287899999.0
2006-09-27 17:44:00,94.312,94.32,94.295,94.307,239299999.0
2006-09-27 17:45:00,94.325,94.334,94.313,94.313,238900001.0
2006-09-27 17:46:00,94.325,94.335,94.302,94.302,261100000.0
2006-09-27 17:47:00,94.31,94.336,94.308,94.314,253900001.0
2006-09-27 17:48:00,94.336,94.348,94.327,94.34,182799996.0
2006-09-27 17:49:00,94.312,94.348,94.305,94.322,267099996.0
2006-09-27 17:50:00,94.318,94.349,94.317,94.345,372500004.0
2006-09-27 17:51:00,94.334,94.354,94.32,94.337,236499998.0
2006-09-27 17:52:00,94.351,94.365,94.331,94.351,192899998.0
2006-09-27 17:53:00,94.357,94.377,94.341,94.363,178900000.0
2006-09-27 17:54:00,94.36,94.375,94.345,94.369,247600001.0
2006-09-27 17:55:00,94.358,94.371,94.332,94.353,180399998.0
2006-09-27 17:56:00,94.348,94.37,94.348,94.37,188500002.0
2006-09-27 17:57:00,94.36,94.374,94.343,94.366,219599999.0
2006-09-27 17:58:00,94.35,94.374,94.347,94.359,247000004.0
2006-09-27 17:59:00,94.358,94.369,94.345,94.348,191399998.0
2006-09-27 18:00:00,94.363,94.373,94.351,94.373,178900000.0
2006-09-27 18:01:00,94.383,94.407,94.363,94.384,1877900001.0
2006-09-27 18:02:00,94.4,94.42,94.4,94.42,2051399995.0
2006-09-27 18:03:00,94.43,94.43,94.42,94.42,2051399995.0
2006-09-27 18:04:00,94.43,94.44,94.42,94.43,2051399995.0
2006-09-27 18:05:00,94.44,94.44,94.43,94.43,2051399995.0
2006-09-27 18:06:00,94.416,94.433,94.386,94.428,2051399995.0
2006-09-27 18:07:00,94.42,94.42,94.42,94.42,1739899999.0
2006-09-27 18:08:00,94.41,94.41,94.41,94.41,1739899999.0
2006-09-27 18:09:00,94.401,94.43,94.393,94.425,1739899999.0
2006-09-27 18:10:00,94.415,94.431,94.396,94.416,1796499995.0
2006-09-27 18:11:00,94.41,94.43,94.395,94.412,969199985.0
2006-09-27 18:12:00,94.425,94.425,94.389,94.39,1214599996.0
2006-09-27 18:13:00,94.384,94.426,94.362,94.421,1985199992.0
2006-09-27 18:14:00,94.43,94.43,94.42,94.43,1045999996.0
2006-09-27 18:15:00,94.42,94.42,94.42,94.42,1045999996.0
2006-09-27 18:16:00,94.41,94.42,94.41,94.42,1045999996.0
2006-09-27 18:17:00,94.399,94.44,94.399,94.427,1045999996.0
2006-09-27 18:18:00,94.411,94.446,94.411,94.432,1018200004.0
2006-09-27 18:19:00,94.433,94.433,94.367,94.384,1966299992.0
2006-09-27 18:20:00,94.381,94.41,94.376,94.402,1947999999.0
2006-09-27 18:21:00,94.404,94.404,94.372,94.388,1890000002.0
2006-09-27 18:22:00,94.411,94.431,94.393,94.4,1496399987.0
2006-09-27 18:23:00,94.41,94.41,94.41,94.41,2118399989.0
2006-09-27 18:24:00,94.42,94.42,94.42,94.42,2118399989.0
2006-09-27 18:25:00,94.39,94.421,94.388,94.404,2118399989.0
2006-09-27 18:26:00,94.407,94.431,94.397,94.405,2076799997.0
2006-09-27 18:27:00,94.407,94.429,94.401,94.414,1383200000.0
2006-09-27 18:28:00,94.409,94.419,94.384,94.397,1876999999.0
2006-09-27 18:29:00,94.391,94.42,94.385,94.409,1110699994.0
2006-09-27 18:30:00,94.392,94.41,94.368,94.407,844899995.0
2006-09-27 18:31:00,94.397,94.406,94.364,94.389,1542700001.0
2006-09-27 18:32:00,94.383,94.396,94.363,94.377,1872699997.0
2006-09-27 18:33:00,94.38,94.39,94.38,94.39,1785199994.0
2006-09-27 18:34:00,94.359,94.387,94.346,94.387,1785199994.0
2006-09-27 18:35:00,94.39,94.401,94.359,94.367,1722699998.0
2006-09-27 18:36:00,94.37,94.408,94.37,94.4,812799993.0
2006-09-27 18:37:00,94.396,94.416,94.378,94.388,905599998.0
2006-09-27 18:38:00,94.38,94.415,94.367,94.404,610299998.0
2006-09-27 18:39:00,94.405,94.413,94.378,94.378,787899991.0
2006-09-27 18:40:00,94.39,94.405,94.371,94.38,1651099989.0
2006-09-27 18:41:00,94.388,94.41,94.379,94.397,814900003.0
2006-09-27 18:42:00,94.397,94.414,94.377,94.385,1101500003.0
2006-09-27 18:43:00,94.404,94.413,94.377,94.384,413399997.0
2006-09-27 18:44:00,94.385,94.406,94.372,94.39,761399995.0
2006-09-27 18:45:00,94.399,94.416,94.379,94.387,753999996.0
2006-09-27 18:46:00,94.405,94.41,94.386,94.39,695499992.0
2006-09-27 18:47:00,94.406,94.418,94.385,94.4,234399998.0
2006-09-27 18:48:00,94.43,94.455,94.417,94.438,543000000.0
2006-09-27 18:49:00,94.452,94.458,94.432,94.436,727600001.0
2006-09-27 18:50:00,94.417,94.44,94.412,94.432,820099997.0
2006-09-27 18:51:00,94.411,94.443,94.41,94.417,1045200001.0
2006-09-27 18:52:00,94.413,94.431,94.395,94.422,1228899990.0
2006-09-27 18:53:00,94.429,94.429,94.394,94.415,1409899995.0
2006-09-27 18:54:00,94.402,94.418,94.383,94.407,1390800002.0
2006-09-27 18:55:00,94.417,94.428,94.398,94.402,1892899994.0
2006-09-27 18:56:00,94.399,94.426,94.39,94.426,396000000.0
2006-09-27 18:57:00,94.406,94.429,94.394,94.416,430399997.0
2006-09-27 18:58:00,94.401,94.436,94.401,94.433,988799995.0
2006-09-27 18:59:00,94.435,94.441,94.408,94.411,1157300002.0
2006-09-27 19:00:00,94.402,94.423,94.399,94.42,295800004.0
2006-09-27 19:01:00,94.425,94.433,94.39,94.393,405300000.0
2006-09-27 19:02:00,94.405,94.432,94.405,94.432,263100003.0
2006-09-27 19:03:00,94.436,94.442,94.414,94.417,616999996.0
2006-09-27 19:04:00,94.438,94.438,94.397,94.415,521399994.0
2006-09-27 19:05:00,94.414,94.432,94.407,94.432,506800001.0
2006-09-27 19:06:00,94.416,94.432,94.398,94.418,945199995.0
2006-09-27 19:07:00,94.425,94.435,94.403,94.403,1392299995.0
2006-09-27 19:08:00,94.403,94.431,94.399,94.399,1563199990.0
2006-09-27 19:09:00,94.411,94.443,94.405,94.437,788500003.0
2006-09-27 19:10:00,94.437,94.445,94.42,94.445,218500003.0
2006-09-27 19:11:00,94.442,94.442,94.416,94.417,406400003.0
2006-09-27 19:12:00,94.421,94.445,94.421,94.445,309499999.0
2006-09-27 19:13:00,94.415,94.441,94.41,94.41,371800001.0
2006-09-27 19:14:00,94.42,94.44,94.416,94.44,340199997.0
2006-09-27 19:15:00,94.435,94.435,94.404,94.412,1100899985.0
2006-09-27 19:16:00,94.403,94.426,94.403,94.421,505600000.0
2006-09-27 19:17:00,94.412,94.43,94.396,94.427,852699989.0
2006-09-27 19:18:00,94.409,94.43,94.402,94.42,484299998.0
2006-09-27 19:19:00,94.414,94.435,94.391,94.411,1129399998.0
2006-09-27 19:20:00,94.422,94.441,94.405,94.436,764499987.0
2006-09-27 19:21:00,94.438,94.438,94.406,94.411,595600002.0
2006-09-27 19:22:00,94.417,94.434,94.414,94.422,213899997.0
2006-09-27 19:23:00,94.425,94.436,94.397,94.405,1817699997.0
2006-09-27 19:24:00,94.425,94.434,94.411,94.433,667800000.0
2006-09-27 19:25:00,94.432,94.441,94.414,94.418,1064800002.0
2006-09-27 19:26:00,94.412,94.439,94.4,94.42,1883399986.0
2006-09-27 19:27:00,94.42,94.445,94.411,94.427,1338800000.0
2006-09-27 19:28:00,94.409,94.437,94.407,94.437,647299996.0
2006-09-27 19:29:00,94.422,94.435,94.396,94.416,273500000.0
2006-09-27 19:30:00,94.426,94.433,94.408,94.419,1036500003.0
2006-09-27 19:31:00,94.401,94.427,94.397,94.427,534399996.0
2006-09-27 19:32:00,94.425,94.438,94.398,94.42,862000001.0
2006-09-27 19:33:00,94.436,94.454,94.423,94.432,690299997.0
2006-09-27 19:34:00,94.424,94.437,94.404,94.432,1124599996.0
2006-09-27 19:35:00,94.435,94.44,94.401,94.418,992199991.0
2006-09-27 19:36:00,94.432,94.432,94.398,94.408,578099997.0
2006-09-27 19:37:00,94.419,94.43,94.403,94.416,195299998.0
2006-09-27 19:38:00,94.405,94.432,94.403,94.416,751599995.0
2006-09-27 19:39:00,94.395,94.417,94.383,94.403,793699997.0
2006-09-27 19:40:00,94.401,94.41,94.381,94.381,765599996.0
2006-09-27 19:41:00,94.388,94.41,94.379,94.402,1042099991.0
2006-09-27 19:42:00,94.405,94.411,94.387,94.393,961600002.0
2006-09-27 19:43:00,94.372,94.398,94.371,94.398,453900002.0
2006-09-27 19:44:00,94.382,94.387,94.342,94.344,781299995.0
2006-09-27 19:45:00,94.374,94.4,94.367,94.4,412299999.0
2006-09-27 19:46:00,94.375,94.395,94.364,94.382,558299993.0
2006-09-27 19:47:00,94.375,94.392,94.368,94.391,359500002.0
2006-09-27 19:48:00,94.361,94.388,94.356,94.375,966900005.0
2006-09-27 19:49:00,94.366,94.384,94.358,94.376,724299998.0
2006-09-27 19:50:00,94.374,94.386,94.348,94.361,535999999.0
2006-09-27 19:51:00,94.388,94.398,94.37,94.371,451299997.0
2006-09-27 19:52:00,94.385,94.398,94.368,94.373,378500003.0
2006-09-27 19:53:00,94.393,94.404,94.376,94.395,665899998.0
2006-09-27 19:54:00,94.396,94.398,94.368,94.378,835500002.0
2006-09-27 19:55:00,94.378,94.397,94.373,94.385,331999995.0
2006-09-27 19:56:00,94.39,94.39,94.367,94.37,574299995.0
2006-09-27 19:57:00,94.385,94.39,94.351,94.374,936700001.0
2006-09-27 19:58:00,94.383,94.388,94.356,94.374,1104299995.0
2006-09-27 19:59:00,94.386,94.386,94.354,94.363,910300004.0
2006-09-27 20:00:00,94.384,94.384,94.361,94.361,396799999.0
2006-09-27 20:01:00,94.364,94.377,94.34,94.364,499699991.0
2006-09-27 20:02:00,94.363,94.365,94.338,94.342,625700001.0
2006-09-27 20:03:00,94.354,94.364,94.337,94.344,471800003.0
2006-09-27 20:04:00,94.364,94.377,94.351,94.359,510700001.0
2006-09-27 20:05:00,94.378,94.378,94.356,94.36,546099996.0
2006-09-27 20:06:00,94.357,94.382,94.343,94.343,705499997.0
2006-09-27 20:07:00,94.38,94.385,94.361,94.362,483499997.0
2006-09-27 20:08:00,94.383,94.388,94.362,94.373,568800002.0
2006-09-27 20:09:00,94.375,94.385,94.351,94.36,504000000.0
2006-09-27 20:10:00,94.364,94.377,94.35,94.366,718000000.0
2006-09-27 20:11:00,94.365,94.385,94.331,94.359,1392300000.0
2006-09-27 20:12:00,94.341,94.382,94.339,94.382,1443299995.0
2006-09-27 20:13:00,94.376,94.389,94.36,94.377,1101899995.0
2006-09-27 20:14:00,94.371,94.379,94.345,94.358,498599999.0
2006-09-27 20:15:00,94.372,94.399,94.367,94.393,1021399994.0
2006-09-27 20:16:00,94.384,94.397,94.362,94.38,1356000001.0
2006-09-27 20:17:00,94.369,94.396,94.369,94.393,196299999.0
2006-09-27 20:18:00,94.389,94.408,94.387,94.404,201500002.0
2006-09-27 20:19:00,94.39,94.414,94.372,94.41,1551599993.0
2006-09-27 20:20:00,94.408,94.411,94.386,94.386,1372199996.0
2006-09-27 20:21:00,94.388,94.409,94.382,94.397,447500002.0
2006-09-27 20:22:00,94.389,94.4,94.37,94.372,976300005.0
2006-09-27 20:23:00,94.387,94.41,94.377,94.404,788200002.0
2006-09-27 20:24:00,94.396,94.42,94.395,94.419,494100002.0
2006-09-27 20:25:00,94.423,94.433,94.4,94.4,583599998.0
2006-09-27 20:26:00,94.408,94.423,94.393,94.403,428999997.0
2006-09-27 20:27:00,94.432,94.436,94.405,94.431,1264699993.0
2006-09-27 20:28:00,94.421,94.444,94.405,94.405,2008199991.0
2006-09-27 20:29:00,94.43,94.43,94.43,94.43,2081199997.0
2006-09-27 20:30:00,94.416,94.434,94.399,94.415,2081199997.0
2006-09-27 20:31:00,94.432,94.437,94.413,94.42,1905199987.0
2006-09-27 20:32:00,94.414,94.43,94.396,94.416,2109400002.0
2006-09-27 20:33:00,94.423,94.434,94.402,94.42,675200000.0
2006-09-27 20:34:00,94.413,94.427,94.393,94.415,275999999.0
2006-09-27 20:35:00,94.396,94.414,94.383,94.4,742299999.0
2006-09-27 20:36:00,94.4,94.4,94.369,94.382,534099994.0
2006-09-27 20:37:00,94.378,94.407,94.368,94.393,658600005.0
2006-09-27 20:38:00,94.373,94.398,94.369,94.385,1772299997.0
2006-09-27 20:39:00,94.385,94.4,94.369,94.378,957399988.0
2006-09-27 20:40:00,94.395,94.409,94.373,94.396,1784200001.0
2006-09-27 20:41:00,94.415,94.426,94.399,94.411,935499989.0
2006-09-27 20:42:00,94.409,94.433,94.386,94.405,845900001.0
2006-09-27 20:43:00,94.412,94.428,94.395,94.408,548199997.0
2006-09-27 20:44:00,94.435,94.435,94.4,94.426,1174699993.0
2006-09-27 20:45:00,94.419,94.427,94.39,94.39,1053099997.0
2006-09-27 20:46:00,94.401,94.424,94.392,94.417,841199998.0
2006-09-27 20:47:00,94.42,94.436,94.402,94.411,1294899989.0
2006-09-27 20:48:00,94.425,94.433,94.397,94.408,735599997.0
2006-09-27 20:49:00,94.412,94.429,94.386,94.399,846899998.0
2006-09-27 20:50:00,94.416,94.425,94.389,94.39,939899997.0
2006-09-27 20:51:00,94.413,94.419,94.387,94.391,761300001.0
2006-09-27 20:52:00,94.376,94.409,94.354,94.402,607400000.0
2006-09-27 20:53:00,94.393,94.41,94.385,94.403,1583399980.0
2006-09-27 20:54:00,94.393,94.396,94.365,94.384,285199998.0
2006-09-27 20:55:00,94.398,94.4,94.368,94.397,1153300001.0
2006-09-27 20:56:00,94.374,94.403,94.352,94.361,1088599998.0
2006-09-27 20:57:00,94.401,94.401,94.35,94.367,1363799990.0
2006-09-27 20:58:00,94.4,94.4,94.39,94.39,2035599994.0
2006-09-27 20:59:00,94.377,94.39,94.343,94.364,2035599994.0
2006-09-27 21:00:00,94.4,94.4,94.4,94.4,812100011.0
2006-09-27 21:01:00,94.39,94.4,94.39,94.4,812100011.0
2006-09-27 21:02:00,94.388,94.397,94.354,94.383,812100011.0
2006-09-27 21:03:00,94.393,94.419,94.387,94.4,572699998.0
2006-09-27 21:04:00,94.382,94.405,94.381,94.396,328800001.0
2006-09-27 21:05:00,94.387,94.405,94.362,94.39,262699996.0
2006-09-27 21:06:00,94.405,94.415,94.387,94.4,507499997.0
2006-09-27 21:07:00,94.391,94.415,94.391,94.4,513300001.0
2006-09-27 21:08:00,94.388,94.415,94.388,94.405,654899999.0
2006-09-27 21:09:00,94.405,94.41,94.389,94.39,217799998.0
2006-09-27 21:10:00,94.407,94.409,94.383,94.383,453600000.0
2006-09-27 21:11:00,94.396,94.402,94.382,94.383,378500001.0
2006-09-27 21:12:00,94.37,94.407,94.37,94.392,416599996.0
2006-09-27 21:13:00,94.403,94.405,94.376,94.392,1136499990.0
2006-09-27 21:14:00,94.398,94.416,94.388,94.41,1062000000.0
2006-09-27 21:15:00,94.408,94.408,94.377,94.387,1095499996.0
2006-09-27 21:16:00,94.394,94.423,94.391,94.414,689599994.0
2006-09-27 21:17:00,94.42,94.42,94.381,94.391,1340299997.0
2006-09-27 21:18:00,94.404,94.407,94.373,94.38,864099998.0
2006-09-27 21:19:00,94.391,94.412,94.376,94.404,1136000001.0
2006-09-27 21:20:00,94.403,94.414,94.377,94.402,1664299994.0
2006-09-27 21:21:00,94.407,94.411,94.382,94.383,1824099993.0
2006-09-27 21:22:00,94.375,94.398,94.356,94.394,1661999992.0
2006-09-27 21:23:00,94.396,94.401,94.357,94.401,887299999.0
2006-09-27 21:24:00,94.39,94.408,94.379,94.408,946999998.0
2006-09-27 21:25:00,94.387,94.407,94.378,94.403,1119599995.0
2006-09-27 21:26:00,94.382,94.408,94.381,94.402,485299999.0
2006-09-27 21:27:00,94.41,94.427,94.389,94.404,543000000.0
2006-09-27 21:28:00,94.435,94.435,94.408,94.419,315700000.0
2006-09-27 21:29:00,94.426,94.435,94.406,94.435,693900003.0
2006-09-27 21:30:00,94.435,94.435,94.403,94.403,472800000.0
2006-09-27 21:31:00,94.415,94.446,94.4,94.434,286500001.0
2006-09-27 21:32:00,94.448,94.455,94.433,94.435,1515399988.0
2006-09-27 21:33:00,94.42,94.444,94.419,94.423,251299994.0
2006-09-27 21:34:00,94.431,94.453,94.412,94.432,394700000.0
2006-09-27 21:35:00,94.438,94.442,94.414,94.42,519300003.0
2006-09-27 21:36:00,94.408,94.44,94.408,94.44,149999999.0
2006-09-27 21:37:00,94.42,94.45,94.418,94.444,495799994.0
2006-09-27 21:38:00,94.434,94.439,94.411,94.413,361899995.0
2006-09-27 21:39:00,94.425,94.442,94.407,94.431,261500004.0
2006-09-27 21:40:00,94.436,94.438,94.404,94.404,315700000.0
2006-09-27 21:41:00,94.405,94.434,94.403,94.42,488399992.0
2006-09-27 21:42:00,94.432,94.444,94.413,94.413,583599995.0
2006-09-27 21:43:00,94.42,94.435,94.396,94.423,743300001.0
2006-09-27 21:44:00,94.425,94.431,94.399,94.412,1373599998.0
2006-09-27 21:45:00,94.396,94.424,94.392,94.4,907200007.0
2006-09-27 21:46:00,94.418,94.44,94.41,94.43,492599998.0
2006-09-27 21:47:00,94.433,94.433,94.41,94.412,837199998.0
2006-09-27 21:48:00,94.427,94.427,94.401,94.401,305200000.0
2006-09-27 21:49:00,94.404,94.417,94.385,94.41,555500000.0
2006-09-27 21:50:00,94.4,94.42,94.399,94.404,128899999.0
2006-09-27 21:51:00,94.403,94.417,94.387,94.403,348700001.0
2006-09-27 21:52:00,94.38,94.414,94.377,94.403,577799996.0
2006-09-27 21:53:00,94.403,94.419,94.399,94.414,222699999.0
2006-09-27 21:54:00,94.397,94.411,94.392,94.406,229199999.0
2006-09-27 21:55:00,94.388,94.416,94.387,94.416,171000001.0
2006-09-27 21:56:00,94.422,94.422,94.399,94.4,633699999.0
2006-09-27 21:57:00,94.393,94.41,94.382,94.404,328000003.0
2006-09-27 21:58:00,94.402,94.421,94.402,94.421,164899998.0
2006-09-27 21:59:00,94.428,94.428,94.392,94.399,578199997.0
2006-09-27 22:00:00,94.423,94.427,94.38,94.391,698300008.0
2006-09-27 22:01:00,94.392,94.433,94.392,94.433,846599996.0
2006-09-27 22:02:00,94.406,94.424,94.398,94.41,1259199993.0
2006-09-27 22:03:00,94.403,94.409,94.381,94.381,426499995.0
2006-09-27 22:04:00,94.398,94.407,94.382,94.388,751300001.0
2006-09-27 22:05:00,94.397,94.41,94.38,94.39,421299996.0
2006-09-27 22:06:00,94.406,94.406,94.38,94.399,286900001.0
2006-09-27 22:07:00,94.402,94.414,94.387,94.414,170100000.0
2006-09-27 22:08:00,94.392,94.407,94.371,94.39,130200003.0
2006-09-27 22:09:00,94.381,94.402,94.373,94.391,262900001.0
2006-09-27 22:10:00,94.386,94.413,94.37,94.395,228000002.0
2006-09-27 22:11:00,94.388,94.416,94.38,94.393,387700000.0
2006-09-27 22:12:00,94.385,94.392,94.346,94.372,448500001.0
2006-09-27 22:13:00,94.375,94.398,94.363,94.378,389100001.0
2006-09-27 22:14:00,94.377,94.384,94.36,94.368,214100000.0
2006-09-27 22:15:00,94.381,94.381,94.357,94.359,651400003.0
2006-09-27 22:16:00,94.355,94.379,94.331,94.375,521099997.0
2006-09-27 22:17:00,94.378,94.387,94.362,94.365,169700001.0
2006-09-27 22:18:00,94.37,94.39,94.365,94.383,208000001.0
2006-09-27 22:19:00,94.382,94.393,94.361,94.361,234100002.0
2006-09-27 22:20:00,94.384,94.384,94.366,94.373,293999998.0
2006-09-27 22:21:00,94.363,94.394,94.363,94.388,168300001.0
2006-09-27 22:22:00,94.39,94.39,94.365,94.365,386400000.0
2006-09-27 22:23:00,94.373,94.373,94.348,94.354,126999999.0
2006-09-27 22:24:00,94.359,94.378,94.352,94.378,170599997.0
2006-09-27 22:25:00,94.36,94.388,94.36,94.388,282699997.0
2006-09-27 22:26:00,94.375,94.388,94.36,94.38,155899998.0
2006-09-27 22:27:00,94.388,94.398,94.368,94.372,621700001.0
2006-09-27 22:28:00,94.381,94.382,94.357,94.366,267099999.0
2006-09-27 22:29:00,94.385,94.385,94.341,94.341,300499998.0
2006-09-27 22:30:00,94.381,94.396,94.367,94.38,418500000.0
2006-09-27 22:31:00,94.377,94.399,94.377,94.396,134999997.0
2006-09-27 22:32:00,94.394,94.415,94.376,94.395,220400001.0
2006-09-27 22:33:00,94.413,94.413,94.388,94.388,408900000.0
2006-09-27 22:34:00,94.403,94.41,94.385,94.386,640199996.0
2006-09-27 22:35:00,94.413,94.417,94.393,94.393,371399999.0
2006-09-27 22:36:00,94.402,94.422,94.396,94.408,462000002.0
2006-09-27 22:37:00,94.381,94.403,94.379,94.403,172999997.0
2006-09-27 22:38:00,94.391,94.412,94.389,94.406,323099999.0
2006-09-27 22:39:00,94.407,94.413,94.388,94.396,275099996.0
2006-09-27 22:40:00,94.396,94.414,94.387,94.404,365199992.0
2006-09-27 22:41:00,94.393,94.414,94.38,94.41,270200004.0
2006-09-27 22:42:00,94.404,94.418,94.386,94.407,170099999.0
2006-09-27 22:43:00,94.395,94.414,94.375,94.396,673100000.0
2006-09-27 22:44:00,94.381,94.411,94.373,94.399,444299998.0
2006-09-27 22:45:00,94.391,94.409,94.375,94.403,369100001.0
2006-09-27 22:46:00,94.383,94.402,94.369,94.396,396699999.0
2006-09-27 22:47:00,94.385,94.413,94.384,94.413,468799998.0
2006-09-27 22:48:00,94.388,94.408,94.365,94.393,502699995.0
2006-09-27 22:49:00,94.402,94.416,94.384,94.395,418599995.0
2006-09-27 22:50:00,94.403,94.418,94.387,94.407,248699997.0
2006-09-27 22:51:00,94.39,94.419,94.383,94.406,663499996.0
2006-09-27 22:52:00,94.393,94.393,94.369,94.369,216299997.0
2006-09-27 22:53:00,94.392,94.403,94.357,94.373,353899998.0
2006-09-27 22:54:00,94.393,94.405,94.377,94.382,273700002.0
2006-09-27 22:55:00,94.38,94.399,94.37,94.392,679099997.0
2006-09-27 22:56:00,94.39,94.395,94.37,94.37,203299997.0
2006-09-27 22:57:00,94.397,94.402,94.364,94.373,261100003.0
2006-09-27 22:58:00,94.397,94.413,94.389,94.403,212399999.0
2006-09-27 22:59:00,94.372,94.396,94.305,94.347,322800002.0
2006-09-27 23:00:00,94.368,94.368,94.326,94.334,148799998.0
2006-09-27 23:01:00,94.321,94.338,94.309,94.322,65299999.0
2006-09-27 23:02:00,94.336,94.351,94.322,94.335,219400000.0
2006-09-27 23:03:00,94.328,94.33,94.3,94.322,212599996.0
2006-09-27 23:04:00,94.321,94.335,94.303,94.32,254499999.0
2006-09-27 23:05:00,94.316,94.365,94.316,94.365,225800000.0
2006-09-27 23:06:00,94.341,94.363,94.339,94.341,174099999.0
2006-09-27 23:07:00,94.359,94.381,94.346,94.367,240200003.0
2006-09-27 23:08:00,94.373,94.391,94.361,94.375,270700000.0
2006-09-27 23:09:00,94.382,94.391,94.355,94.374,296499998.0
2006-09-27 23:10:00,94.382,94.382,94.364,94.364,22500000.0
2006-09-27 23:11:00,94.379,94.387,94.354,94.354,212699999.0
2006-09-27 23:12:00,94.343,94.376,94.343,94.376,267299998.0
2006-09-27 23:13:00,94.361,94.377,94.355,94.37,74899999.0
2006-09-27 23:14:00,94.373,94.379,94.355,94.368,266200000.0
2006-09-27 23:15:00,94.361,94.382,94.351,94.368,304199997.0
2006-09-27 23:16:00,94.362,94.376,94.343,94.354,216800004.0
2006-09-27 23:17:00,94.339,94.375,94.339,94.37,269700000.0
2006-09-27 23:18:00,94.368,94.39,94.367,94.39,239299998.0
2006-09-27 23:19:00,94.375,94.4,94.367,94.38,230800000.0
2006-09-27 23:20:00,94.37,94.386,94.361,94.382,221199999.0
2006-09-27 23:21:00,94.38,94.39,94.364,94.373,243999999.0
2006-09-27 23:22:00,94.365,94.387,94.357,94.383,230999999.0
2006-09-27 23:23:00,94.378,94.394,94.35,94.365,330899997.0
2006-09-27 23:24:00,94.348,94.373,94.346,94.365,346900000.0
2006-09-27 23:25:00,94.37,94.37,94.352,94.352,114300002.0
2006-09-27 23:26:00,94.35,94.37,94.336,94.368,310900000.0
2006-09-27 23:27:00,94.359,94.392,94.359,94.385,305000005.0
2006-09-27 23:28:00,94.39,94.394,94.371,94.371,243799995.0
2006-09-27 23:29:00,94.387,94.387,94.357,94.364,225800000.0
2006-09-27 23:30:00,94.377,94.393,94.365,94.379,205899998.0
2006-09-27 23:31:00,94.368,94.388,94.365,94.375,123999996.0
2006-09-27 23:32:00,94.359,94.391,94.359,94.375,226899999.0
2006-09-27 23:33:00,94.37,94.395,94.352,94.379,156399999.0
2006-09-27 23:34:00,94.39,94.39,94.341,94.36,284899997.0
2006-09-27 23:35:00,94.368,94.381,94.341,94.367,269599999.0
2006-09-27 23:36:00,94.375,94.394,94.374,94.389,199999999.0
2006-09-27 23:37:00,94.373,94.395,94.37,94.381,214799995.0
2006-09-27 23:38:00,94.36,94.38,94.346,94.375,246099999.0
2006-09-27 23:39:00,94.382,94.382,94.353,94.356,184499999.0
2006-09-27 23:40:00,94.376,94.389,94.363,94.366,213899999.0
2006-09-27 23:41:00,94.385,94.395,94.37,94.387,204700001.0
2006-09-27 23:42:00,94.386,94.396,94.362,94.362,273799998.0
2006-09-27 23:43:00,94.388,94.4,94.375,94.382,343800001.0
2006-09-27 23:44:00,94.38,94.404,94.364,94.386,351299994.0
2006-09-27 23:45:00,94.393,94.393,94.368,94.393,200799997.0
2006-09-27 23:46:00,94.395,94.4,94.382,94.388,61999999.0
2006-09-27 23:47:00,94.39,94.396,94.373,94.389,216500002.0
2006-09-27 23:48:00,94.393,94.405,94.375,94.392,235700000.0
2006-09-27 23:49:00,94.384,94.408,94.382,94.402,116899999.0
2006-09-27 23:50:00,94.388,94.398,94.367,94.385,202499999.0
2006-09-27 23:51:00,94.381,94.406,94.377,94.395,161600000.0
2006-09-27 23:52:00,94.397,94.406,94.382,94.382,95400002.0
2006-09-27 23:53:00,94.373,94.373,94.345,94.357,176300001.0
2006-09-27 23:54:00,94.358,94.404,94.358,94.404,225099997.0
2006-09-27 23:55:00,94.398,94.398,94.379,94.379,95299999.0
2006-09-27 23:56:00,94.396,94.396,94.36,94.36,165699998.0
2006-09-27 23:57:00,94.354,94.378,94.354,94.378,113699999.0
2006-09-27 23:58:00,94.36,94.387,94.36,94.374,231499998.0
2006-09-27 23:59:00,94.37,94.385,94.37,94.385,75099998.0
2006-09-28 00:00:00,94.384,94.389,94.365,94.369,285299995.0
2006-09-28 00:01:00,94.376,94.387,94.351,94.36,246299996.0
2006-09-28 00:02:00,94.353,94.384,94.353,94.384,241699999.0
2006-09-28 00:03:00,94.373,94.395,94.365,94.395,248899996.0
2006-09-28 00:04:00,94.393,94.4,94.376,94.387,199800001.0
2006-09-28 00:05:00,94.397,94.398,94.366,94.384,295100001.0
2006-09-28 00:06:00,94.39,94.39,94.355,94.367,288099997.0
2006-09-28 00:07:00,94.375,94.38,94.352,94.36,284800005.0
2006-09-28 00:08:00,94.36,94.375,94.36,94.375,138200003.0
2006-09-28 00:09:00,94.355,94.375,94.331,94.36,171899999.0
2006-09-28 00:10:00,94.359,94.377,94.35,94.373,162999998.0
2006-09-28 00:11:00,94.375,94.375,94.351,94.359,174300000.0
2006-09-28 00:12:00,94.38,94.385,94.353,94.353,346799997.0
2006-09-28 00:13:00,94.361,94.385,94.361,94.375,131800001.0
2006-09-28 00:14:00,94.358,94.379,94.336,94.34,224899997.0
2006-09-28 00:15:00,94.33,94.353,94.327,94.327,338099994.0
2006-09-28 00:16:00,94.354,94.359,94.331,94.346,228899999.0
2006-09-28 00:17:00,94.362,94.362,94.327,94.327,169099999.0
2006-09-28 00:18:00,94.333,94.35,94.329,94.345,177699997.0
2006-09-28 00:19:00,94.332,94.357,94.332,94.357,127899999.0
2006-09-28 00:20:00,94.339,94.36,94.333,94.353,243499995.0
2006-09-28 00:21:00,94.345,94.366,94.335,94.355,300399995.0
2006-09-28 00:22:00,94.354,94.371,94.339,94.361,188399997.0
2006-09-28 00:23:00,94.348,94.365,94.343,94.352,323700001.0
2006-09-28 00:24:00,94.366,94.366,94.33,94.335,163399999.0
2006-09-28 00:25:00,94.368,94.368,94.341,94.351,116800000.0
2006-09-28 00:26:00,94.347,94.367,94.34,94.342,190600002.0
2006-09-28 00:27:00,94.34,94.358,94.328,94.35,325700004.0
2006-09-28 00:28:00,94.355,94.36,94.34,94.34,222200002.0
2006-09-28 00:29:00,94.36,94.365,94.331,94.355,331399999.0
2006-09-28 00:30:00,94.355,94.36,94.332,94.347,134500000.0
2006-09-28 00:31:00,94.34,94.36,94.34,94.36,99599998.0
2006-09-28 00:32:00,94.338,94.36,94.324,94.355,210699999.0
2006-09-28 00:33:00,94.353,94.356,94.319,94.341,289599993.0
2006-09-28 00:34:00,94.355,94.355,94.312,94.312,96800001.0
2006-09-28 00:35:00,94.332,94.358,94.332,94.355,192799999.0
2006-09-28 00:36:00,94.342,94.358,94.327,94.358,306600002.0
2006-09-28 00:37:00,94.355,94.36,94.334,94.34,391600001.0
2006-09-28 00:38:00,94.35,94.355,94.331,94.339,148500002.0
2006-09-28 00:39:00,94.355,94.36,94.339,94.343,237200000.0
2006-09-28 00:40:00,94.344,94.358,94.328,94.352,353899996.0
2006-09-28 00:41:00,94.355,94.365,94.342,94.351,149700000.0
2006-09-28 00:42:00,94.339,94.36,94.329,94.355,307000000.0
2006-09-28 00:43:00,94.35,94.36,94.334,94.346,47099999.0
2006-09-28 00:44:00,94.34,94.36,94.33,94.35,120000000.0
2006-09-28 00:45:00,94.35,94.38,94.35,94.38,155600000.0
2006-09-28 00:46:00,94.37,94.389,94.361,94.373,230799998.0
2006-09-28 00:47:00,94.38,94.392,94.354,94.382,246499998.0
2006-09-28 00:48:00,94.391,94.391,94.354,94.354,405300004.0
2006-09-28 00:49:00,94.361,94.386,94.361,94.386,71899998.0
2006-09-28 00:50:00,94.37,94.388,94.367,94.374,186000000.0
2006-09-28 00:51:00,94.359,94.397,94.356,94.397,280199998.0
2006-09-28 00:52:00,94.384,94.397,94.37,94.392,232000000.0
2006-09-28 00:53:00,94.4,94.4,94.381,94.388,213300001.0
2006-09-28 00:54:00,94.391,94.398,94.37,94.375,209899999.0
2006-09-28 00:55:00,94.396,94.407,94.381,94.399,313399997.0
2006-09-28 00:56:00,94.39,94.399,94.374,94.381,244400002.0
2006-09-28 00:57:00,94.4,94.4,94.38,94.388,135500001.0
2006-09-28 00:58:00,94.385,94.399,94.374,94.392,291099998.0
2006-09-28 00:59:00,94.392,94.408,94.383,94.403,274700002.0
2006-09-28 01:00:00,94.39,94.405,94.371,94.381,347500000.0
2006-09-28 01:01:00,94.367,94.385,94.359,94.382,353199994.0
2006-09-28 01:02:00,94.373,94.388,94.355,94.382,281600001.0
2006-09-28 01:03:00,94.371,94.394,94.355,94.379,131200003.0
2006-09-28 01:04:00,94.39,94.394,94.37,94.385,264999996.0
2006-09-28 01:05:00,94.382,94.398,94.357,94.391,294599999.0
2006-09-28 01:06:00,94.369,94.402,94.36,94.37,158100000.0
2006-09-28 01:07:00,94.382,94.409,94.377,94.4,395799995.0
2006-09-28 01:08:00,94.39,94.408,94.385,94.408,128700001.0
2006-09-28 01:09:00,94.389,94.404,94.385,94.402,178200000.0
2006-09-28 01:10:00,94.4,94.4,94.38,94.38,81999999.0
2006-09-28 01:11:00,94.4,94.4,94.372,94.388,182999999.0
2006-09-28 01:12:00,94.396,94.401,94.371,94.375,245800002.0
2006-09-28 01:13:00,94.395,94.427,94.384,94.411,190300001.0
2006-09-28 01:14:00,94.414,94.416,94.385,94.402,263899999.0
2006-09-28 01:15:00,94.386,94.403,94.374,94.403,224299999.0
2006-09-28 01:16:00,94.416,94.416,94.388,94.388,198800000.0
2006-09-28 01:17:00,94.382,94.413,94.382,94.413,145899998.0
2006-09-28 01:18:00,94.411,94.411,94.389,94.398,109700001.0
2006-09-28 01:19:00,94.401,94.401,94.376,94.376,114999998.0
2006-09-28 01:20:00,94.382,94.409,94.365,94.38,192699994.0
2006-09-28 01:21:00,94.405,94.415,94.386,94.386,342100001.0
2006-09-28 01:22:00,94.379,94.404,94.379,94.404,63699998.0
2006-09-28 01:23:00,94.395,94.4,94.373,94.38,157099998.0
2006-09-28 01:24:00,94.382,94.401,94.374,94.392,107899999.0
2006-09-28 01:25:00,94.377,94.4,94.371,94.381,248100001.0
2006-09-28 01:26:00,94.398,94.398,94.368,94.368,176800000.0
2006-09-28 01:27:00,94.382,94.388,94.363,94.388,258399997.0
2006-09-28 01:28:00,94.379,94.379,94.353,94.359,161999999.0
2006-09-28 01:29:00,94.34,94.385,94.34,94.372,230300000.0
2006-09-28 01:30:00,94.381,94.387,94.354,94.364,206100000.0
2006-09-28 01:31:00,94.385,94.39,94.368,94.39,162199997.0
2006-09-28 01:32:00,94.37,94.39,94.366,94.39,204799999.0
2006-09-28 01:33:00,94.385,94.385,94.37,94.37,92000000.0
2006-09-28 01:34:00,94.366,94.386,94.359,94.382,366899994.0
2006-09-28 01:35:00,94.368,94.389,94.364,94.389,327100006.0
2006-09-28 01:36:00,94.395,94.396,94.372,94.372,155099997.0
2006-09-28 01:37:00,94.388,94.4,94.374,94.4,256900001.0
2006-09-28 01:38:00,94.401,94.41,94.385,94.41,342400001.0
2006-09-28 01:39:00,94.393,94.417,94.393,94.417,149399999.0
2006-09-28 01:40:00,94.413,94.413,94.393,94.393,114000000.0
2006-09-28 01:41:00,94.39,94.418,94.39,94.418,284099999.0
2006-09-28 01:42:00,94.394,94.412,94.379,94.4,49799998.0
2006-09-28 01:43:00,94.395,94.422,94.395,94.422,138600001.0
2006-09-28 01:44:00,94.415,94.433,94.402,94.415,362300001.0
2006-09-28 01:45:00,94.416,94.434,94.403,94.421,104400000.0
2006-09-28 01:46:00,94.425,94.437,94.411,94.424,182900001.0
2006-09-28 01:47:00,94.428,94.439,94.41,94.437,259399994.0
2006-09-28 01:48:00,94.441,94.441,94.404,94.431,306399997.0
2006-09-28 01:49:00,94.421,94.443,94.418,94.443,368299998.0
2006-09-28 01:50:00,94.428,94.438,94.403,94.403,310700001.0
2006-09-28 01:51:00,94.41,94.41,94.379,94.396,241200000.0
2006-09-28 01:52:00,94.378,94.401,94.378,94.401,193599999.0
2006-09-28 01:53:00,94.401,94.41,94.372,94.382,266899998.0
2006-09-28 01:54:00,94.404,94.425,94.395,94.402,271399999.0
2006-09-28 01:55:00,94.427,94.449,94.421,94.43,163400000.0
2006-09-28 01:56:00,94.451,94.458,94.424,94.431,339500000.0
2006-09-28 01:57:00,94.435,94.468,94.435,94.462,398499998.0
2006-09-28 01:58:00,94.452,94.459,94.433,94.437,332299999.0
2006-09-28 01:59:00,94.434,94.453,94.418,94.427,276799997.0
2006-09-28 02:00:00,94.412,94.432,94.399,94.413,170599996.0
2006-09-28 02:01:00,94.433,94.453,94.432,94.445,293600000.0
2006-09-28 02:02:00,94.443,94.445,94.411,94.445,239900002.0
2006-09-28 02:03:00,94.439,94.457,94.419,94.419,183399998.0
2006-09-28 02:04:00,94.437,94.445,94.415,94.422,242799996.0
2006-09-28 02:05:00,94.436,94.439,94.409,94.424,198499998.0
2006-09-28 02:06:00,94.428,94.45,94.415,94.442,316699995.0
2006-09-28 02:07:00,94.423,94.441,94.406,94.431,165699999.0
2006-09-28 02:08:00,94.435,94.44,94.42,94.424,221699996.0
2006-09-28 02:09:00,94.409,94.446,94.409,94.425,203299998.0
2006-09-28 02:10:00,94.415,94.459,94.415,94.459,138600001.0
2006-09-28 02:11:00,94.441,94.459,94.431,94.45,310699999.0
2006-09-28 02:12:00,94.46,94.471,94.447,94.451,144499998.0
2006-09-28 02:13:00,94.47,94.475,94.45,94.457,197800002.0
2006-09-28 02:14:00,94.482,94.486,94.464,94.464,255199999.0
2006-09-28 02:15:00,94.467,94.48,94.453,94.455,348599996.0
2006-09-28 02:16:00,94.442,94.477,94.442,94.469,357199998.0
2006-09-28 02:17:00,94.477,94.477,94.448,94.472,287099997.0
2006-09-28 02:18:00,94.457,94.48,94.452,94.48,211100000.0
2006-09-28 02:19:00,94.479,94.48,94.455,94.468,287700002.0
2006-09-28 02:20:00,94.462,94.485,94.455,94.455,231999998.0
2006-09-28 02:21:00,94.464,94.485,94.464,94.478,204000003.0
2006-09-28 02:22:00,94.477,94.48,94.458,94.458,272200000.0
2006-09-28 02:23:00,94.452,94.469,94.443,94.469,278299998.0
2006-09-28 02:24:00,94.463,94.478,94.451,94.469,189999998.0
2006-09-28 02:25:00,94.475,94.49,94.462,94.482,176400002.0
2006-09-28 02:26:00,94.486,94.491,94.463,94.485,319600001.0
2006-09-28 02:27:00,94.502,94.51,94.465,94.472,414600002.0
2006-09-28 02:28:00,94.492,94.506,94.476,94.484,266400002.0
2006-09-28 02:29:00,94.495,94.508,94.48,94.495,335400002.0
2006-09-28 02:30:00,94.494,94.5,94.471,94.482,273300000.0
2006-09-28 02:31:00,94.491,94.505,94.477,94.492,168200001.0
2006-09-28 02:32:00,94.497,94.498,94.468,94.478,145399998.0
2006-09-28 02:33:00,94.463,94.479,94.448,94.47,189999998.0
2006-09-28 02:34:00,94.435,94.468,94.435,94.455,237299999.0
2006-09-28 02:35:00,94.446,94.452,94.416,94.432,379300008.0
2006-09-28 02:36:00,94.435,94.456,94.435,94.452,323799999.0
2006-09-28 02:37:00,94.44,94.458,94.427,94.458,175500000.0
2006-09-28 02:38:00,94.442,94.455,94.432,94.448,104100000.0
2006-09-28 02:39:00,94.431,94.456,94.431,94.437,331399999.0
2006-09-28 02:40:00,94.416,94.445,94.413,94.445,195899996.0
2006-09-28 02:41:00,94.448,94.448,94.421,94.435,359100000.0
2006-09-28 02:42:00,94.442,94.445,94.422,94.428,286499999.0
2006-09-28 02:43:00,94.413,94.438,94.411,94.435,140800001.0
2006-09-28 02:44:00,94.418,94.433,94.414,94.42,288999998.0
2006-09-28 02:45:00,94.431,94.431,94.399,94.419,215100001.0
2006-09-28 02:46:00,94.421,94.43,94.397,94.397,287899996.0
2006-09-28 02:47:00,94.392,94.421,94.391,94.421,125299999.0
2006-09-28 02:48:00,94.416,94.424,94.389,94.394,173099997.0
2006-09-28 02:49:00,94.4,94.414,94.39,94.404,428699990.0
2006-09-28 02:50:00,94.397,94.421,94.389,94.416,232899998.0
2006-09-28 02:51:00,94.405,94.425,94.401,94.42,153299998.0
2006-09-28 02:52:00,94.416,94.431,94.398,94.406,154200000.0
2006-09-28 02:53:00,94.393,94.427,94.393,94.427,132100000.0
2006-09-28 02:54:00,94.42,94.453,94.397,94.436,212800002.0
2006-09-28 02:55:00,94.446,94.462,94.423,94.434,293800005.0
2006-09-28 02:56:00,94.45,94.464,94.442,94.454,306799994.0
2006-09-28 02:57:00,94.452,94.482,94.452,94.481,125999998.0
2006-09-28 02:58:00,94.483,94.495,94.474,94.482,126700002.0
2006-09-28 02:59:00,94.49,94.503,94.47,94.473,373600005.0
2006-09-28 03:00:00,94.469,94.491,94.467,94.49,345799998.0
2006-09-28 03:01:00,94.488,94.491,94.463,94.476,214199995.0
2006-09-28 03:02:00,94.498,94.498,94.473,94.473,157199996.0
2006-09-28 03:03:00,94.468,94.487,94.456,94.474,273299999.0
2006-09-28 03:04:00,94.455,94.475,94.455,94.455,128899999.0
2006-09-28 03:05:00,94.462,94.477,94.449,94.456,306399999.0
2006-09-28 03:06:00,94.475,94.475,94.45,94.45,212600003.0
2006-09-28 03:07:00,94.457,94.473,94.439,94.463,384999998.0
2006-09-28 03:08:00,94.47,94.47,94.444,94.449,332599999.0
2006-09-28 03:09:00,94.451,94.475,94.451,94.47,187399999.0
2006-09-28 03:10:00,94.451,94.473,94.444,94.46,286100001.0
2006-09-28 03:11:00,94.452,94.459,94.426,94.44,158100001.0
2006-09-28 03:12:00,94.452,94.463,94.436,94.445,134800000.0
2006-09-28 03:13:00,94.463,94.466,94.435,94.44,312500002.0
2006-09-28 03:14:00,94.456,94.465,94.441,94.451,155199998.0
2006-09-28 03:15:00,94.457,94.457,94.431,94.431,118000000.0
2006-09-28 03:16:00,94.438,94.457,94.434,94.439,189300001.0
2006-09-28 03:17:00,94.452,94.465,94.435,94.465,119099999.0
2006-09-28 03:18:00,94.471,94.471,94.447,94.447,68300000.0
2006-09-28 03:19:00,94.462,94.464,94.445,94.448,150200000.0
2006-09-28 03:20:00,94.462,94.475,94.436,94.447,226400002.0
2006-09-28 03:21:00,94.455,94.464,94.441,94.443,282399997.0
2006-09-28 03:22:00,94.444,94.463,94.433,94.463,246999995.0
2006-09-28 03:23:00,94.466,94.466,94.44,94.446,312399999.0
2006-09-28 03:24:00,94.461,94.462,94.434,94.44,219599999.0
2006-09-28 03:25:00,94.451,94.47,94.437,94.465,325900002.0
2006-09-28 03:26:00,94.475,94.483,94.442,94.442,167199999.0
2006-09-28 03:27:00,94.449,94.473,94.438,94.473,129899999.0
2006-09-28 03:28:00,94.455,94.471,94.455,94.469,54699998.0
2006-09-28 03:29:00,94.457,94.476,94.455,94.469,173300001.0
2006-09-28 03:30:00,94.457,94.486,94.45,94.473,190700001.0
2006-09-28 03:31:00,94.474,94.474,94.449,94.449,259799996.0
2006-09-28 03:32:00,94.46,94.477,94.448,94.47,171799999.0
2006-09-28 03:33:00,94.477,94.496,94.465,94.471,307499997.0
2006-09-28 03:34:00,94.467,94.484,94.462,94.477,199099998.0
2006-09-28 03:35:00,94.455,94.489,94.455,94.475,249900001.0
2006-09-28 03:36:00,94.477,94.491,94.47,94.472,202899999.0
2006-09-28 03:37:00,94.484,94.498,94.469,94.469,209200004.0
2006-09-28 03:38:00,94.459,94.49,94.459,94.49,121899997.0
2006-09-28 03:39:00,94.482,94.505,94.465,94.485,139400000.0
2006-09-28 03:40:00,94.473,94.505,94.473,94.495,141900000.0
2006-09-28 03:41:00,94.499,94.499,94.482,94.499,65899997.0
2006-09-28 03:42:00,94.487,94.506,94.483,94.493,238999996.0
2006-09-28 03:43:00,94.493,94.498,94.475,94.478,286700002.0
2006-09-28 03:44:00,94.5,94.51,94.458,94.484,254000003.0
2006-09-28 03:45:00,94.489,94.492,94.464,94.468,172199998.0
2006-09-28 03:46:00,94.463,94.488,94.463,94.486,258999994.0
2006-09-28 03:47:00,94.485,94.5,94.474,94.474,274400001.0
2006-09-28 03:48:00,94.463,94.485,94.461,94.485,86399998.0
2006-09-28 03:49:00,94.481,94.5,94.469,94.492,330099998.0
2006-09-28 03:50:00,94.48,94.504,94.476,94.488,112899999.0
2006-09-28 03:51:00,94.49,94.499,94.466,94.485,234599998.0
2006-09-28 03:52:00,94.485,94.498,94.467,94.486,225900004.0
2006-09-28 03:53:00,94.475,94.497,94.472,94.488,229100000.0
2006-09-28 03:54:00,94.488,94.496,94.474,94.479,137900000.0
2006-09-28 03:55:00,94.497,94.506,94.482,94.488,230900002.0
2006-09-28 03:56:00,94.511,94.52,94.502,94.52,143499998.0
2006-09-28 03:57:00,94.522,94.533,94.51,94.51,91900000.0
2006-09-28 03:58:00,94.518,94.518,94.483,94.487,271700001.0
2006-09-28 03:59:00,94.508,94.538,94.508,94.521,139699999.0
2006-09-28 04:00:00,94.489,94.52,94.489,94.496,202899999.0
2006-09-28 04:01:00,94.505,94.518,94.495,94.518,232200001.0
2006-09-28 04:02:00,94.52,94.53,94.51,94.517,181300000.0
2006-09-28 04:03:00,94.508,94.53,94.508,94.509,214000000.0
2006-09-28 04:04:00,94.51,94.527,94.502,94.524,224000001.0
2006-09-28 04:05:00,94.529,94.531,94.515,94.515,22500000.0
2006-09-28 04:06:00,94.524,94.542,94.503,94.524,161300001.0
2006-09-28 04:07:00,94.533,94.533,94.509,94.509,99999996.0
2006-09-28 04:08:00,94.513,94.531,94.506,94.531,108899998.0
2006-09-28 04:09:00,94.51,94.527,94.493,94.51,358800002.0
2006-09-28 04:10:00,94.501,94.525,94.499,94.523,209299998.0
2006-09-28 04:11:00,94.507,94.525,94.491,94.52,239399994.0
2006-09-28 04:12:00,94.517,94.529,94.504,94.522,92500000.0
2006-09-28 04:13:00,94.506,94.51,94.504,94.51,151799999.0
2006-09-28 04:14:00,94.515,94.52,94.491,94.499,245399999.0
2006-09-28 04:15:00,94.503,94.522,94.503,94.513,298200002.0
2006-09-28 04:16:00,94.525,94.53,94.509,94.51,229999998.0
2006-09-28 04:17:00,94.499,94.518,94.493,94.51,254300002.0
2006-09-28 04:18:00,94.493,94.522,94.493,94.516,188800002.0
2006-09-28 04:19:00,94.506,94.534,94.506,94.53,130099999.0
2006-09-28 04:20:00,94.515,94.527,94.491,94.505,415799998.0
2006-09-28 04:21:00,94.519,94.519,94.487,94.487,163699997.0
2006-09-28 04:22:00,94.517,94.532,94.507,94.518,120399999.0
2006-09-28 04:23:00,94.532,94.542,94.524,94.534,52900000.0
2006-09-28 04:24:00,94.512,94.53,94.507,94.522,101300000.0
2006-09-28 04:25:00,94.511,94.527,94.506,94.52,277000001.0
2006-09-28 04:26:00,94.512,94.512,94.486,94.487,101800001.0
2006-09-28 04:27:00,94.502,94.509,94.481,94.481,171999995.0
2006-09-28 04:28:00,94.482,94.497,94.478,94.497,110999999.0
2006-09-28 04:29:00,94.471,94.505,94.471,94.502,315200002.0
2006-09-28 04:30:00,94.499,94.503,94.484,94.488,130800001.0
2006-09-28 04:31:00,94.502,94.502,94.477,94.477,136800000.0
2006-09-28 04:32:00,94.486,94.492,94.466,94.48,173799999.0
2006-09-28 04:33:00,94.478,94.489,94.463,94.468,151099997.0
2006-09-28 04:34:00,94.474,94.497,94.474,94.492,251099999.0
2006-09-28 04:35:00,94.484,94.494,94.471,94.479,253500000.0
2006-09-28 04:36:00,94.474,94.491,94.474,94.491,33500000.0
2006-09-28 04:37:00,94.471,94.488,94.468,94.478,167300000.0
2006-09-28 04:38:00,94.465,94.473,94.45,94.457,138600002.0
2006-09-28 04:39:00,94.48,94.488,94.45,94.47,284300001.0
2006-09-28 04:40:00,94.479,94.481,94.464,94.466,93800001.0
2006-09-28 04:41:00,94.487,94.494,94.466,94.478,177700002.0
2006-09-28 04:42:00,94.469,94.488,94.464,94.472,90600000.0
2006-09-28 04:43:00,94.476,94.481,94.45,94.46,356000002.0
2006-09-28 04:44:00,94.483,94.486,94.457,94.457,116999999.0
2006-09-28 04:45:00,94.465,94.465,94.438,94.458,119899998.0
2006-09-28 04:46:00,94.435,94.458,94.433,94.454,171500001.0
2006-09-28 04:47:00,94.453,94.453,94.427,94.427,170799999.0
2006-09-28 04:48:00,94.45,94.45,94.426,94.427,144399999.0
2006-09-28 04:49:00,94.441,94.453,94.429,94.448,265200001.0
2006-09-28 04:50:00,94.445,94.448,94.424,94.43,320299998.0
2006-09-28 04:51:00,94.419,94.451,94.419,94.451,328199999.0
2006-09-28 04:52:00,94.439,94.47,94.439,94.47,85599999.0
2006-09-28 04:53:00,94.455,94.473,94.442,94.471,298199999.0
2006-09-28 04:54:00,94.463,94.477,94.446,94.463,189100001.0
2006-09-28 04:55:00,94.464,94.484,94.455,94.467,305099999.0
2006-09-28 04:56:00,94.475,94.485,94.453,94.459,207300001.0
2006-09-28 04:57:00,94.452,94.476,94.45,94.454,218900000.0
2006-09-28 04:58:00,94.458,94.487,94.458,94.477,275999999.0
2006-09-28 04:59:00,94.48,94.48,94.452,94.452,58700000.0
2006-09-28 05:00:00,94.475,94.485,94.46,94.477,237000000.0
2006-09-28 05:01:00,94.453,94.476,94.436,94.462,183300001.0
2006-09-28 05:02:00,94.456,94.49,94.442,94.49,214700000.0
2006-09-28 05:03:00,94.498,94.498,94.48,94.48,114899998.0
2006-09-28 05:04:00,94.467,94.483,94.437,94.437,159599996.0
2006-09-28 05:05:00,94.456,94.487,94.456,94.487,228299999.0
2006-09-28 05:06:00,94.467,94.489,94.454,94.489,290799996.0
2006-09-28 05:07:00,94.473,94.492,94.458,94.475,371500007.0
2006-09-28 05:08:00,94.476,94.494,94.466,94.472,116700001.0
2006-09-28 05:09:00,94.483,94.499,94.465,94.495,227599997.0
2006-09-28 05:10:00,94.493,94.497,94.459,94.474,232899998.0
2006-09-28 05:11:00,94.488,94.494,94.462,94.485,232999998.0
2006-09-28 05:12:00,94.484,94.507,94.479,94.479,215699997.0
2006-09-28 05:13:00,94.484,94.499,94.473,94.473,360399998.0
2006-09-28 05:14:00,94.483,94.488,94.465,94.475,244199996.0
2006-09-28 05:15:00,94.475,94.487,94.46,94.476,178899997.0
2006-09-28 05:16:00,94.484,94.499,94.478,94.482,161599999.0
2006-09-28 05:17:00,94.488,94.488,94.465,94.477,162099999.0
2006-09-28 05:18:00,94.478,94.487,94.45,94.476,371700000.0
2006-09-28 05:19:00,94.482,94.482,94.466,94.466,80699999.0
2006-09-28 05:20:00,94.488,94.495,94.465,94.495,120800000.0
2006-09-28 05:21:00,94.49,94.49,94.464,94.464,271399997.0
2006-09-28 05:22:00,94.469,94.495,94.46,94.48,228500001.0
2006-09-28 05:23:00,94.488,94.492,94.462,94.492,214799999.0
2006-09-28 05:24:00,94.493,94.498,94.475,94.484,151900002.0
2006-09-28 05:25:00,94.495,94.495,94.459,94.468,264599998.0
2006-09-28 05:26:00,94.484,94.5,94.474,94.486,315900001.0
2006-09-28 05:27:00,94.479,94.49,94.47,94.485,206700003.0
2006-09-28 05:28:00,94.482,94.482,94.45,94.457,124299999.0
2006-09-28 05:29:00,94.465,94.477,94.465,94.477,35800000.0
2006-09-28 05:30:00,94.465,94.484,94.451,94.476,129800000.0
2006-09-28 05:31:00,94.469,94.484,94.453,94.468,123900002.0
2006-09-28 05:32:00,94.466,94.488,94.466,94.47,292700002.0
2006-09-28 05:33:00,94.493,94.493,94.47,94.488,223100001.0
2006-09-28 05:34:00,94.476,94.495,94.463,94.495,154400001.0
2006-09-28 05:35:00,94.472,94.497,94.472,94.497,131600003.0
2006-09-28 05:36:00,94.493,94.504,94.482,94.504,69300002.0
2006-09-28 05:37:00,94.503,94.503,94.474,94.485,101000003.0
2006-09-28 05:38:00,94.49,94.502,94.478,94.487,149400004.0
2006-09-28 05:39:00,94.493,94.498,94.476,94.476,283699996.0
2006-09-28 05:40:00,94.464,94.486,94.459,94.484,312600000.0
2006-09-28 05:41:00,94.483,94.484,94.465,94.484,185500001.0
2006-09-28 05:42:00,94.481,94.481,94.464,94.464,49200001.0
2006-09-28 05:43:00,94.48,94.48,94.454,94.467,126100001.0
2006-09-28 05:44:00,94.472,94.48,94.453,94.455,174900001.0
2006-09-28 05:45:00,94.46,94.475,94.46,94.475,55000000.0
2006-09-28 05:46:00,94.453,94.47,94.441,94.451,346099996.0
2006-09-28 05:47:00,94.442,94.485,94.412,94.468,166699996.0
2006-09-28 05:48:00,94.467,94.478,94.458,94.477,133599998.0
2006-09-28 05:49:00,94.471,94.5,94.471,94.474,270299996.0
2006-09-28 05:50:00,94.482,94.484,94.459,94.465,173000002.0
2006-09-28 05:51:00,94.486,94.486,94.439,94.458,271800003.0
2006-09-28 05:52:00,94.436,94.464,94.436,94.462,233300002.0
2006-09-28 05:53:00,94.455,94.468,94.446,94.468,166599998.0
2006-09-28 05:54:00,94.455,94.478,94.455,94.46,146899999.0
2006-09-28 05:55:00,94.466,94.48,94.442,94.461,252700004.0
2006-09-28 05:56:00,94.456,94.473,94.456,94.458,84300000.0
2006-09-28 05:57:00,94.468,94.468,94.445,94.448,120200001.0
2006-09-28 05:58:00,94.463,94.472,94.442,94.442,248200001.0
2006-09-28 05:59:00,94.463,94.466,94.446,94.451,176100000.0
2006-09-28 06:00:00,94.436,94.462,94.431,94.448,214500000.0
2006-09-28 06:01:00,94.427,94.445,94.414,94.445,158600006.0
2006-09-28 06:02:00,94.435,94.458,94.432,94.458,142999998.0
2006-09-28 06:03:00,94.438,94.452,94.418,94.452,226699997.0
2006-09-28 06:04:00,94.439,94.462,94.439,94.455,137800000.0
2006-09-28 06:05:00,94.445,94.458,94.432,94.432,312599998.0
2006-09-28 06:06:00,94.449,94.46,94.429,94.457,278699999.0
2006-09-28 06:07:00,94.443,94.468,94.443,94.468,75199999.0
2006-09-28 06:08:00,94.451,94.467,94.44,94.467,250400000.0
2006-09-28 06:09:00,94.465,94.468,94.444,94.46,216299999.0
2006-09-28 06:10:00,94.441,94.467,94.44,94.458,252099996.0
2006-09-28 06:11:00,94.458,94.459,94.422,94.445,128000003.0
2006-09-28 06:12:00,94.433,94.453,94.433,94.452,74399999.0
2006-09-28 06:13:00,94.435,94.451,94.435,94.451,42700000.0
2006-09-28 06:14:00,94.44,94.46,94.44,94.445,210800001.0
2006-09-28 06:15:00,94.43,94.461,94.43,94.456,206900002.0
2006-09-28 06:16:00,94.452,94.463,94.438,94.452,41799999.0
2006-09-28 06:17:00,94.45,94.46,94.43,94.446,231300003.0
2006-09-28 06:18:00,94.457,94.457,94.424,94.431,207400000.0
2006-09-28 06:19:00,94.445,94.456,94.427,94.45,192400000.0
2006-09-28 06:20:00,94.454,94.456,94.444,94.446,31100001.0
2006-09-28 06:21:00,94.455,94.455,94.432,94.432,113500001.0
2006-09-28 06:22:00,94.44,94.462,94.44,94.445,174399997.0
2006-09-28 06:23:00,94.463,94.466,94.449,94.466,146699999.0
2006-09-28 06:24:00,94.446,94.461,94.44,94.44,102500002.0
2006-09-28 06:25:00,94.447,94.458,94.424,94.434,255300002.0
2006-09-28 06:26:00,94.445,94.462,94.445,94.462,54799998.0
2006-09-28 06:27:00,94.446,94.473,94.445,94.462,268999999.0
2006-09-28 06:28:00,94.461,94.475,94.438,94.461,209700000.0
2006-09-28 06:29:00,94.446,94.467,94.438,94.467,222899997.0
2006-09-28 06:30:00,94.465,94.477,94.45,94.464,82800001.0
2006-09-28 06:31:00,94.461,94.484,94.448,94.465,196600002.0
2006-09-28 06:32:00,94.467,94.473,94.45,94.473,132399999.0
2006-09-28 06:33:00,94.477,94.482,94.456,94.466,208899999.0
2006-09-28 06:34:00,94.462,94.472,94.448,94.472,103500000.0
2006-09-28 06:35:00,94.475,94.476,94.444,94.459,278800004.0
2006-09-28 06:36:00,94.442,94.468,94.442,94.463,132099998.0
2006-09-28 06:37:00,94.466,94.466,94.432,94.432,181700000.0
2006-09-28 06:38:00,94.463,94.474,94.435,94.435,118599998.0
2006-09-28 06:39:00,94.476,94.484,94.464,94.466,69899999.0
2006-09-28 06:40:00,94.475,94.507,94.475,94.507,223099995.0
2006-09-28 06:41:00,94.493,94.506,94.482,94.501,253399997.0
2006-09-28 06:42:00,94.485,94.51,94.482,94.502,249400003.0
2006-09-28 06:43:00,94.488,94.505,94.483,94.497,216899999.0
2006-09-28 06:44:00,94.502,94.504,94.471,94.479,196199998.0
2006-09-28 06:45:00,94.471,94.496,94.471,94.493,192600003.0
2006-09-28 06:46:00,94.488,94.489,94.464,94.47,236299998.0
2006-09-28 06:47:00,94.468,94.485,94.46,94.48,91500000.0
2006-09-28 06:48:00,94.477,94.49,94.469,94.483,61499999.0
2006-09-28 06:49:00,94.489,94.494,94.466,94.486,106300000.0
2006-09-28 06:50:00,94.483,94.501,94.478,94.481,334000000.0
2006-09-28 06:51:00,94.479,94.507,94.476,94.507,310700001.0
2006-09-28 06:52:00,94.484,94.503,94.472,94.501,173600000.0
2006-09-28 06:53:00,94.496,94.508,94.476,94.501,246500002.0
2006-09-28 06:54:00,94.484,94.501,94.478,94.501,105100001.0
2006-09-28 06:55:00,94.507,94.508,94.486,94.489,214699998.0
2006-09-28 06:56:00,94.483,94.525,94.48,94.522,287300000.0
2006-09-28 06:57:00,94.514,94.527,94.506,94.514,205099997.0
2006-09-28 06:58:00,94.506,94.523,94.486,94.523,266700002.0
2006-09-28 06:59:00,94.508,94.538,94.508,94.53,225900000.0
2006-09-28 07:00:00,94.53,94.538,94.512,94.512,178800004.0
2006-09-28 07:01:00,94.533,94.556,94.529,94.556,279099998.0
2006-09-28 07:02:00,94.557,94.562,94.54,94.54,101499999.0
2006-09-28 07:03:00,94.536,94.557,94.534,94.54,162200001.0
2006-09-28 07:04:00,94.563,94.588,94.563,94.588,207999995.0
2006-09-28 07:05:00,94.571,94.588,94.564,94.577,197599996.0
2006-09-28 07:06:00,94.578,94.581,94.559,94.581,195200001.0
2006-09-28 07:07:00,94.575,94.575,94.555,94.572,192900000.0
2006-09-28 07:08:00,94.56,94.578,94.554,94.575,135599998.0
2006-09-28 07:09:00,94.572,94.591,94.564,94.583,379100007.0
2006-09-28 07:10:00,94.597,94.597,94.575,94.575,111799996.0
2006-09-28 07:11:00,94.588,94.595,94.567,94.577,157300001.0
2006-09-28 07:12:00,94.585,94.596,94.567,94.57,187299998.0
2006-09-28 07:13:00,94.576,94.589,94.566,94.583,177300001.0
2006-09-28 07:14:00,94.572,94.576,94.55,94.55,353000001.0
2006-09-28 07:15:00,94.572,94.574,94.55,94.555,356799997.0
2006-09-28 07:16:00,94.552,94.562,94.525,94.542,156400000.0
2006-09-28 07:17:00,94.551,94.567,94.536,94.545,269500001.0
2006-09-28 07:18:00,94.542,94.558,94.531,94.538,243599999.0
2006-09-28 07:19:00,94.553,94.554,94.531,94.531,302200003.0
2006-09-28 07:20:00,94.532,94.556,94.532,94.553,340800005.0
2006-09-28 07:21:00,94.557,94.56,94.538,94.56,186100000.0
2006-09-28 07:22:00,94.563,94.563,94.532,94.546,116200000.0
2006-09-28 07:23:00,94.544,94.563,94.527,94.538,238599998.0
2006-09-28 07:24:00,94.529,94.561,94.524,94.561,243599999.0
2006-09-28 07:25:00,94.564,94.564,94.535,94.535,251000003.0
2006-09-28 07:26:00,94.55,94.556,94.513,94.541,254499999.0
2006-09-28 07:27:00,94.549,94.565,94.529,94.545,306899999.0
2006-09-28 07:28:00,94.541,94.561,94.537,94.549,236299995.0
2006-09-28 07:29:00,94.551,94.576,94.548,94.565,253400002.0
2006-09-28 07:30:00,94.567,94.567,94.544,94.544,95499999.0
2006-09-28 07:31:00,94.552,94.576,94.552,94.554,95400000.0
2006-09-28 07:32:00,94.571,94.585,94.56,94.573,201199999.0
2006-09-28 07:33:00,94.574,94.574,94.531,94.559,97300000.0
2006-09-28 07:34:00,94.563,94.578,94.548,94.554,119500000.0
2006-09-28 07:35:00,94.57,94.592,94.555,94.575,296299998.0
2006-09-28 07:36:00,94.565,94.596,94.563,94.57,332199997.0
2006-09-28 07:37:00,94.57,94.587,94.553,94.587,211599997.0
2006-09-28 07:38:00,94.568,94.585,94.561,94.582,187000002.0
2006-09-28 07:39:00,94.588,94.588,94.559,94.562,331099994.0
2006-09-28 07:40:00,94.548,94.57,94.542,94.565,265999997.0
2006-09-28 07:41:00,94.563,94.572,94.544,94.56,215400005.0
2006-09-28 07:42:00,94.555,94.568,94.539,94.555,246800000.0
2006-09-28 07:43:00,94.548,94.568,94.546,94.562,171900000.0
2006-09-28 07:44:00,94.552,94.562,94.529,94.552,77400000.0
2006-09-28 07:45:00,94.52,94.55,94.52,94.536,191799999.0
2006-09-28 07:46:00,94.522,94.54,94.507,94.52,154300000.0
2006-09-28 07:47:00,94.534,94.534,94.519,94.524,60400000.0
2006-09-28 07:48:00,94.525,94.528,94.507,94.526,223499999.0
2006-09-28 07:49:00,94.507,94.529,94.506,94.525,187400001.0
2006-09-28 07:50:00,94.51,94.53,94.505,94.523,162200001.0
2006-09-28 07:51:00,94.521,94.537,94.516,94.535,119900001.0
2006-09-28 07:52:00,94.526,94.533,94.506,94.516,300400003.0
2006-09-28 07:53:00,94.52,94.537,94.501,94.515,175700000.0
2006-09-28 07:54:00,94.503,94.522,94.503,94.509,192899999.0
2006-09-28 07:55:00,94.507,94.525,94.499,94.523,303899999.0
2006-09-28 07:56:00,94.53,94.548,94.511,94.548,231800001.0
2006-09-28 07:57:00,94.526,94.551,94.526,94.529,297000004.0
2006-09-28 07:58:00,94.528,94.54,94.51,94.521,60699999.0
2006-09-28 07:59:00,94.533,94.555,94.526,94.536,181300000.0
2006-09-28 08:00:00,94.546,94.553,94.521,94.534,164299996.0
2006-09-28 08:01:00,94.537,94.554,94.52,94.52,201799999.0
2006-09-28 08:02:00,94.543,94.554,94.531,94.545,248899998.0
2006-09-28 08:03:00,94.544,94.544,94.516,94.52,164200000.0
2006-09-28 08:04:00,94.531,94.546,94.518,94.546,294199999.0
2006-09-28 08:05:00,94.543,94.553,94.528,94.53,297000000.0
2006-09-28 08:06:00,94.544,94.544,94.5,94.5,197500002.0
2006-09-28 08:07:00,94.512,94.531,94.495,94.504,265099999.0
2006-09-28 08:08:00,94.508,94.537,94.508,94.525,125300000.0
2006-09-28 08:09:00,94.502,94.53,94.502,94.521,168199999.0
2006-09-28 08:10:00,94.506,94.512,94.482,94.482,250500002.0
2006-09-28 08:11:00,94.483,94.506,94.473,94.493,204599997.0
2006-09-28 08:12:00,94.475,94.498,94.471,94.498,302499993.0
2006-09-28 08:13:00,94.513,94.513,94.471,94.471,211600001.0
2006-09-28 08:14:00,94.503,94.509,94.484,94.484,363199995.0
2006-09-28 08:15:00,94.492,94.506,94.473,94.492,182100001.0
2006-09-28 08:16:00,94.489,94.501,94.453,94.475,199699992.0
2006-09-28 08:17:00,94.464,94.481,94.459,94.474,188500001.0
2006-09-28 08:18:00,94.465,94.498,94.465,94.47,277500001.0
2006-09-28 08:19:00,94.498,94.498,94.46,94.462,223699999.0
2006-09-28 08:20:00,94.477,94.488,94.467,94.467,179300001.0
2006-09-28 08:21:00,94.479,94.494,94.467,94.494,137399997.0
2006-09-28 08:22:00,94.486,94.499,94.471,94.471,212300000.0
2006-09-28 08:23:00,94.486,94.496,94.467,94.467,149999998.0
2006-09-28 08:24:00,94.483,94.502,94.47,94.47,307900002.0
2006-09-28 08:25:00,94.472,94.498,94.472,94.498,97499998.0
2006-09-28 08:26:00,94.473,94.501,94.465,94.496,202200005.0
2006-09-28 08:27:00,94.491,94.502,94.473,94.481,364100000.0
2006-09-28 08:28:00,94.471,94.503,94.467,94.485,329999998.0
2006-09-28 08:29:00,94.467,94.492,94.467,94.484,146700002.0
2006-09-28 08:30:00,94.483,94.52,94.483,94.52,178499998.0
2006-09-28 08:31:00,94.524,94.537,94.516,94.525,225400001.0
2006-09-28 08:32:00,94.537,94.556,94.521,94.538,187999997.0
2006-09-28 08:33:00,94.551,94.56,94.524,94.524,257299997.0
2006-09-28 08:34:00,94.53,94.558,94.524,94.536,298299999.0
2006-09-28 08:35:00,94.554,94.563,94.538,94.548,243099998.0
2006-09-28 08:36:00,94.551,94.591,94.551,94.576,279499998.0
2006-09-28 08:37:00,94.569,94.587,94.554,94.564,232699998.0
2006-09-28 08:38:00,94.584,94.613,94.57,94.597,197199999.0
2006-09-28 08:39:00,94.604,94.605,94.574,94.588,204799999.0
2006-09-28 08:40:00,94.579,94.593,94.564,94.577,200000001.0
2006-09-28 08:41:00,94.558,94.589,94.557,94.589,172699999.0
2006-09-28 08:42:00,94.592,94.602,94.572,94.602,182899998.0
2006-09-28 08:43:00,94.6,94.608,94.582,94.595,238100001.0
2006-09-28 08:44:00,94.612,94.612,94.561,94.561,196899999.0
2006-09-28 08:45:00,94.591,94.591,94.561,94.574,245699999.0
2006-09-28 08:46:00,94.557,94.586,94.557,94.572,203499999.0
2006-09-28 08:47:00,94.547,94.573,94.545,94.562,157300004.0
2006-09-28 08:48:00,94.547,94.568,94.542,94.556,184799999.0
2006-09-28 08:49:00,94.538,94.56,94.538,94.558,220699996.0
2006-09-28 08:50:00,94.542,94.553,94.519,94.528,168899997.0
2006-09-28 08:51:00,94.539,94.56,94.507,94.507,290400000.0
2006-09-28 08:52:00,94.548,94.55,94.523,94.541,286799999.0
2006-09-28 08:53:00,94.546,94.546,94.507,94.508,315099996.0
2006-09-28 08:54:00,94.528,94.53,94.495,94.495,120400000.0
2006-09-28 08:55:00,94.491,94.532,94.491,94.515,217999998.0
2006-09-28 08:56:00,94.507,94.52,94.49,94.51,334200003.0
2006-09-28 08:57:00,94.527,94.535,94.511,94.521,355099999.0
2006-09-28 08:58:00,94.523,94.523,94.492,94.502,235099999.0
2006-09-28 08:59:00,94.502,94.525,94.5,94.512,179300000.0
2006-09-28 09:00:00,94.495,94.515,94.483,94.515,298699998.0
2006-09-28 09:01:00,94.505,94.517,94.49,94.495,187899998.0
2006-09-28 09:02:00,94.511,94.527,94.504,94.514,199800000.0
2006-09-28 09:03:00,94.502,94.52,94.495,94.515,210400001.0
2006-09-28 09:04:00,94.485,94.514,94.483,94.49,280100000.0
2006-09-28 09:05:00,94.517,94.517,94.486,94.497,359599999.0
2006-09-28 09:06:00,94.516,94.516,94.485,94.485,206099999.0
2006-09-28 09:07:00,94.503,94.525,94.495,94.507,257400001.0
2006-09-28 09:08:00,94.481,94.519,94.481,94.503,310700004.0
2006-09-28 09:09:00,94.499,94.516,94.482,94.497,150400001.0
2006-09-28 09:10:00,94.495,94.512,94.472,94.484,146100000.0
2006-09-28 09:11:00,94.469,94.488,94.44,94.457,51000000.0
2006-09-28 09:12:00,94.434,94.461,94.434,94.46,303500000.0
2006-09-28 09:13:00,94.46,94.482,94.46,94.482,39600000.0
2006-09-28 09:14:00,94.485,94.519,94.485,94.508,223700002.0
2006-09-28 09:15:00,94.497,94.527,94.497,94.504,186500002.0
2006-09-28 09:16:00,94.528,94.539,94.509,94.517,267999997.0
2006-09-28 09:17:00,94.537,94.538,94.511,94.52,238700000.0
2006-09-28 09:18:00,94.506,94.525,94.501,94.505,79700001.0
2006-09-28 09:19:00,94.537,94.548,94.524,94.53,103299999.0
2006-09-28 09:20:00,94.555,94.56,94.528,94.537,414400004.0
2006-09-28 09:21:00,94.553,94.559,94.532,94.54,189100000.0
2006-09-28 09:22:00,94.54,94.574,94.54,94.57,203799998.0
2006-09-28 09:23:00,94.544,94.562,94.536,94.55,220499998.0
2006-09-28 09:24:00,94.524,94.547,94.519,94.534,186099997.0
2006-09-28 09:25:00,94.523,94.542,94.495,94.531,330000000.0
2006-09-28 09:26:00,94.533,94.535,94.506,94.533,216499995.0
2006-09-28 09:27:00,94.535,94.535,94.489,94.489,401300001.0
2006-09-28 09:28:00,94.484,94.513,94.482,94.5,333499994.0
2006-09-28 09:29:00,94.517,94.524,94.507,94.511,225199999.0
2006-09-28 09:30:00,94.518,94.53,94.505,94.512,184200000.0
2006-09-28 09:31:00,94.528,94.528,94.493,94.528,213899998.0
2006-09-28 09:32:00,94.523,94.53,94.506,94.518,236600000.0
2006-09-28 09:33:00,94.529,94.532,94.506,94.53,268699998.0
2006-09-28 09:34:00,94.513,94.547,94.513,94.54,287200000.0
2006-09-28 09:35:00,94.513,94.539,94.51,94.525,188399999.0
2006-09-28 09:36:00,94.53,94.54,94.512,94.522,240099997.0
2006-09-28 09:37:00,94.54,94.55,94.515,94.525,263699999.0
2006-09-28 09:38:00,94.527,94.548,94.52,94.54,200800000.0
2006-09-28 09:39:00,94.525,94.528,94.503,94.522,265100001.0
2006-09-28 09:40:00,94.511,94.526,94.5,94.52,390400004.0
2006-09-28 09:41:00,94.515,94.515,94.48,94.495,147199999.0
2006-09-28 09:42:00,94.492,94.506,94.466,94.502,136900000.0
2006-09-28 09:43:00,94.49,94.501,94.458,94.501,311900004.0
2006-09-28 09:44:00,94.472,94.493,94.458,94.48,186499999.0
2006-09-28 09:45:00,94.482,94.501,94.465,94.474,256900000.0
2006-09-28 09:46:00,94.476,94.493,94.474,94.478,126599999.0
2006-09-28 09:47:00,94.462,94.484,94.462,94.479,86900001.0
2006-09-28 09:48:00,94.45,94.467,94.433,94.46,202499999.0
2006-09-28 09:49:00,94.442,94.468,94.442,94.468,193100000.0
2006-09-28 09:50:00,94.467,94.494,94.462,94.477,371500002.0
2006-09-28 09:51:00,94.459,94.473,94.436,94.441,188599996.0
2006-09-28 09:52:00,94.437,94.467,94.427,94.467,98799999.0
2006-09-28 09:53:00,94.434,94.458,94.415,94.43,131100000.0
2006-09-28 09:54:00,94.432,94.432,94.397,94.397,170899998.0
2006-09-28 09:55:00,94.38,94.422,94.38,94.42,131099997.0
2006-09-28 09:56:00,94.42,94.42,94.393,94.398,291499995.0
2006-09-28 09:57:00,94.415,94.445,94.415,94.443,387900005.0
2006-09-28 09:58:00,94.452,94.452,94.424,94.432,269999997.0
2006-09-28 09:59:00,94.429,94.457,94.429,94.442,222500003.0
2006-09-28 10:00:00,94.441,94.479,94.441,94.473,222599999.0
2006-09-28 10:01:00,94.474,94.474,94.415,94.415,306400003.0
2006-09-28 10:02:00,94.454,94.458,94.432,94.438,191299995.0
2006-09-28 10:03:00,94.469,94.482,94.452,94.454,284099998.0
2006-09-28 10:04:00,94.465,94.465,94.441,94.441,52100000.0
2006-09-28 10:05:00,94.439,94.46,94.428,94.442,231399998.0
2006-09-28 10:06:00,94.46,94.46,94.432,94.432,255199997.0
2006-09-28 10:07:00,94.452,94.462,94.431,94.452,258599994.0
2006-09-28 10:08:00,94.45,94.453,94.423,94.423,153799999.0
2006-09-28 10:09:00,94.418,94.438,94.413,94.438,286299998.0
2006-09-28 10:10:00,94.434,94.458,94.415,94.443,268900003.0
2006-09-28 10:11:00,94.442,94.471,94.442,94.47,238499998.0
2006-09-28 10:12:00,94.459,94.472,94.443,94.443,270700001.0
2006-09-28 10:13:00,94.475,94.485,94.466,94.483,93099999.0
2006-09-28 10:14:00,94.48,94.492,94.467,94.471,143200001.0
2006-09-28 10:15:00,94.49,94.499,94.469,94.475,183399998.0
2006-09-28 10:16:00,94.476,94.515,94.476,94.515,255800000.0
2006-09-28 10:17:00,94.513,94.513,94.472,94.472,115399998.0
2006-09-28 10:18:00,94.49,94.502,94.477,94.479,210700001.0
2006-09-28 10:19:00,94.484,94.512,94.484,94.512,322500003.0
2006-09-28 10:20:00,94.512,94.517,94.483,94.499,293799998.0
2006-09-28 10:21:00,94.485,94.505,94.482,94.499,254300002.0
2006-09-28 10:22:00,94.498,94.498,94.469,94.489,313999997.0
2006-09-28 10:23:00,94.466,94.501,94.461,94.473,188899997.0
2006-09-28 10:24:00,94.471,94.503,94.454,94.503,175300000.0
2006-09-28 10:25:00,94.501,94.501,94.474,94.48,239599999.0
2006-09-28 10:26:00,94.504,94.509,94.474,94.476,177299998.0
2006-09-28 10:27:00,94.492,94.519,94.492,94.505,157699998.0
2006-09-28 10:28:00,94.478,94.51,94.478,94.506,117699999.0
2006-09-28 10:29:00,94.501,94.507,94.481,94.484,151200000.0
2006-09-28 10:30:00,94.491,94.515,94.489,94.515,257299997.0
2006-09-28 10:31:00,94.507,94.521,94.476,94.489,228299998.0
2006-09-28 10:32:00,94.502,94.511,94.478,94.503,291199998.0
2006-09-28 10:33:00,94.513,94.513,94.487,94.488,124900000.0
2006-09-28 10:34:00,94.503,94.503,94.476,94.492,267900000.0
2006-09-28 10:35:00,94.475,94.505,94.475,94.504,128799997.0
2006-09-28 10:36:00,94.5,94.537,94.5,94.528,225299998.0
2006-09-28 10:37:00,94.517,94.528,94.499,94.508,258900001.0
2006-09-28 10:38:00,94.508,94.522,94.496,94.498,177600001.0
2006-09-28 10:39:00,94.527,94.527,94.499,94.499,200100000.0
2006-09-28 10:40:00,94.505,94.512,94.482,94.492,158500002.0
2006-09-28 10:41:00,94.512,94.515,94.496,94.5,249099998.0
2006-09-28 10:42:00,94.5,94.533,94.5,94.523,251199999.0
2006-09-28 10:43:00,94.493,94.51,94.475,94.503,231000000.0
2006-09-28 10:44:00,94.502,94.502,94.458,94.458,319800001.0
2006-09-28 10:45:00,94.49,94.495,94.468,94.474,377000003.0
2006-09-28 10:46:00,94.458,94.473,94.456,94.462,100500000.0
2006-09-28 10:47:00,94.473,94.485,94.46,94.477,138899997.0
2006-09-28 10:48:00,94.465,94.489,94.458,94.478,291300001.0
2006-09-28 10:49:00,94.483,94.493,94.473,94.485,218799997.0
2006-09-28 10:50:00,94.49,94.49,94.454,94.454,148600000.0
2006-09-28 10:51:00,94.449,94.466,94.449,94.459,125200000.0
2006-09-28 10:52:00,94.446,94.476,94.446,94.467,212400000.0
2006-09-28 10:53:00,94.474,94.487,94.461,94.47,148699998.0
2006-09-28 10:54:00,94.474,94.495,94.433,94.486,393700000.0
2006-09-28 10:55:00,94.484,94.486,94.455,94.472,184200000.0
2006-09-28 10:56:00,94.469,94.496,94.459,94.496,203000003.0
2006-09-28 10:57:00,94.485,94.502,94.477,94.489,199700000.0
2006-09-28 10:58:00,94.471,94.502,94.46,94.502,437999998.0
2006-09-28 10:59:00,94.5,94.513,94.486,94.487,201599995.0
2006-09-28 11:00:00,94.479,94.506,94.467,94.482,311600000.0
2006-09-28 11:01:00,94.492,94.492,94.453,94.464,257699999.0
2006-09-28 11:02:00,94.483,94.485,94.455,94.465,262499998.0
2006-09-28 11:03:00,94.471,94.485,94.449,94.468,134799997.0
2006-09-28 11:04:00,94.481,94.482,94.447,94.447,199299997.0
2006-09-28 11:05:00,94.441,94.469,94.441,94.45,299200001.0
2006-09-28 11:06:00,94.446,94.461,94.429,94.458,253099998.0
2006-09-28 11:07:00,94.446,94.475,94.442,94.468,188899996.0
2006-09-28 11:08:00,94.457,94.478,94.453,94.456,347499995.0
2006-09-28 11:09:00,94.478,94.484,94.459,94.465,335500000.0
2006-09-28 11:10:00,94.389,94.42,94.272,94.275,254499997.0
2006-09-28 11:11:00,94.257,94.28,94.232,94.261,244999998.0
2006-09-28 11:12:00,94.271,94.283,94.239,94.274,328200002.0
2006-09-28 11:13:00,94.287,94.294,94.258,94.27,125700002.0
2006-09-28 11:14:00,94.291,94.317,94.273,94.295,396800004.0
2006-09-28 11:15:00,94.298,94.314,94.283,94.296,350900001.0
2006-09-28 11:16:00,94.295,94.318,94.279,94.309,238099998.0
2006-09-28 11:17:00,94.294,94.301,94.267,94.287,250500002.0
2006-09-28 11:18:00,94.271,94.292,94.265,94.292,262799998.0
2006-09-28 11:19:00,94.273,94.291,94.267,94.277,172600003.0
2006-09-28 11:20:00,94.27,94.28,94.246,94.267,336099998.0
2006-09-28 11:21:00,94.275,94.281,94.257,94.262,312599998.0
2006-09-28 11:22:00,94.258,94.284,94.256,94.276,205100001.0
2006-09-28 11:23:00,94.263,94.28,94.257,94.271,109400001.0
2006-09-28 11:24:00,94.233,94.252,94.212,94.215,242599997.0
2006-09-28 11:25:00,94.176,94.202,94.159,94.202,265399998.0
2006-09-28 11:26:00,94.181,94.203,94.173,94.188,340499998.0
2006-09-28 11:27:00,94.19,94.198,94.165,94.176,209899996.0
2006-09-28 11:28:00,94.201,94.212,94.172,94.185,268300004.0
2006-09-28 11:29:00,94.198,94.227,94.191,94.212,314000000.0
2006-09-28 11:30:00,94.207,94.237,94.196,94.222,405200000.0
2006-09-28 11:31:00,94.236,94.268,94.229,94.268,270900002.0
2006-09-28 11:32:00,94.292,94.312,94.27,94.294,305699999.0
2006-09-28 11:33:00,94.303,94.303,94.261,94.266,280999996.0
2006-09-28 11:34:00,94.282,94.32,94.282,94.308,329099998.0
2006-09-28 11:35:00,94.285,94.319,94.285,94.316,212300000.0
2006-09-28 11:36:00,94.303,94.318,94.286,94.291,223899994.0
2006-09-28 11:37:00,94.299,94.324,94.293,94.3,263500002.0
2006-09-28 11:38:00,94.29,94.319,94.287,94.319,252099996.0
2006-09-28 11:39:00,94.307,94.327,94.306,94.315,230300005.0
2006-09-28 11:40:00,94.315,94.328,94.302,94.307,206000000.0
2006-09-28 11:41:00,94.312,94.319,94.293,94.297,398800001.0
2006-09-28 11:42:00,94.313,94.329,94.305,94.324,238799999.0
2006-09-28 11:43:00,94.327,94.339,94.304,94.304,196099999.0
2006-09-28 11:44:00,94.313,94.334,94.309,94.323,195200002.0
2006-09-28 11:45:00,94.317,94.351,94.304,94.341,238299999.0
2006-09-28 11:46:00,94.345,94.346,94.324,94.328,283900001.0
2006-09-28 11:47:00,94.335,94.379,94.324,94.36,313699998.0
2006-09-28 11:48:00,94.367,94.426,94.367,94.426,173900002.0
2006-09-28 11:49:00,94.43,94.445,94.402,94.402,283300001.0
2006-09-28 11:50:00,94.415,94.423,94.391,94.394,214099997.0
2006-09-28 11:51:00,94.398,94.429,94.394,94.429,167900000.0
2006-09-28 11:52:00,94.431,94.442,94.42,94.438,166299997.0
2006-09-28 11:53:00,94.44,94.467,94.424,94.467,373300000.0
2006-09-28 11:54:00,94.463,94.47,94.45,94.453,235700000.0
2006-09-28 11:55:00,94.469,94.476,94.45,94.45,175700001.0
2006-09-28 11:56:00,94.472,94.472,94.447,94.455,154000000.0
2006-09-28 11:57:00,94.451,94.459,94.432,94.437,252100001.0
2006-09-28 11:58:00,94.415,94.451,94.415,94.443,300500002.0
2006-09-28 11:59:00,94.424,94.451,94.415,94.435,278099999.0
2006-09-28 12:00:00,94.422,94.444,94.415,94.437,263900002.0
2006-09-28 12:01:00,94.403,94.427,94.396,94.417,300199999.0
2006-09-28 12:02:00,94.408,94.414,94.366,94.398,160999996.0
2006-09-28 12:03:00,94.396,94.423,94.379,94.422,363499998.0
2006-09-28 12:04:00,94.424,94.444,94.405,94.427,198600003.0
2006-09-28 12:05:00,94.451,94.462,94.437,94.441,160999995.0
2006-09-28 12:06:00,94.44,94.457,94.429,94.457,256999999.0
2006-09-28 12:07:00,94.434,94.456,94.434,94.455,312299998.0
2006-09-28 12:08:00,94.458,94.467,94.442,94.442,175600001.0
2006-09-28 12:09:00,94.444,94.456,94.43,94.438,145700000.0
2006-09-28 12:10:00,94.446,94.466,94.44,94.462,230699999.0
2006-09-28 12:11:00,94.467,94.468,94.429,94.443,122299998.0
2006-09-28 12:12:00,94.406,94.446,94.399,94.416,211299997.0
2006-09-28 12:13:00,94.424,94.424,94.389,94.389,169300001.0
2006-09-28 12:14:00,94.42,94.42,94.383,94.401,202200000.0
2006-09-28 12:15:00,94.411,94.413,94.382,94.384,218699999.0
2006-09-28 12:16:00,94.379,94.409,94.379,94.404,209300002.0
2006-09-28 12:17:00,94.398,94.414,94.374,94.374,263799997.0
2006-09-28 12:18:00,94.398,94.398,94.365,94.368,190100000.0
2006-09-28 12:19:00,94.368,94.387,94.356,94.363,281500000.0
2006-09-28 12:20:00,94.38,94.38,94.357,94.368,199899999.0
2006-09-28 12:21:00,94.368,94.397,94.352,94.39,248700003.0
2006-09-28 12:22:00,94.394,94.399,94.376,94.38,59000000.0
2006-09-28 12:23:00,94.398,94.398,94.361,94.387,159900002.0
2006-09-28 12:24:00,94.376,94.393,94.373,94.39,199100002.0
2006-09-28 12:25:00,94.378,94.391,94.36,94.39,182399998.0
2006-09-28 12:26:00,94.388,94.388,94.363,94.373,157499999.0
2006-09-28 12:27:00,94.354,94.377,94.354,94.374,182599999.0
2006-09-28 12:28:00,94.373,94.378,94.355,94.36,227599997.0
2006-09-28 12:29:00,94.363,94.384,94.353,94.384,435600003.0
2006-09-28 12:30:00,94.371,94.371,94.343,94.343,275199999.0
2006-09-28 12:31:00,94.373,94.392,94.366,94.384,166400000.0
2006-09-28 12:32:00,94.383,94.392,94.367,94.379,151699999.0
2006-09-28 12:33:00,94.377,94.412,94.377,94.396,267199996.0
2006-09-28 12:34:00,94.405,94.419,94.39,94.412,212599998.0
2006-09-28 12:35:00,94.393,94.413,94.386,94.405,251200001.0
2006-09-28 12:36:00,94.39,94.407,94.383,94.391,274100000.0
2006-09-28 12:37:00,94.392,94.41,94.392,94.41,29500000.0
2006-09-28 12:38:00,94.408,94.417,94.39,94.405,140899999.0
2006-09-28 12:39:00,94.394,94.423,94.386,94.423,101800003.0
2006-09-28 12:40:00,94.43,94.43,94.403,94.409,231099998.0
2006-09-28 12:41:00,94.414,94.432,94.414,94.431,193800005.0
2006-09-28 12:42:00,94.419,94.422,94.398,94.414,277999998.0
2006-09-28 12:43:00,94.406,94.415,94.389,94.389,207199995.0
2006-09-28 12:44:00,94.388,94.41,94.373,94.388,359700002.0
2006-09-28 12:45:00,94.373,94.413,94.373,94.413,305400004.0
2006-09-28 12:46:00,94.392,94.415,94.389,94.394,288100001.0
2006-09-28 12:47:00,94.41,94.412,94.378,94.378,301299994.0
2006-09-28 12:48:00,94.383,94.386,94.356,94.364,325700001.0
2006-09-28 12:49:00,94.355,94.379,94.355,94.358,105899999.0
2006-09-28 12:50:00,94.36,94.375,94.332,94.363,268099996.0
2006-09-28 12:51:00,94.367,94.373,94.34,94.349,252999999.0
2006-09-28 12:52:00,94.362,94.385,94.352,94.358,160700000.0
2006-09-28 12:53:00,94.363,94.381,94.319,94.319,91500000.0
2006-09-28 12:54:00,94.386,94.388,94.355,94.364,231900000.0
2006-09-28 12:55:00,94.37,94.381,94.348,94.359,213599996.0
2006-09-28 12:56:00,94.348,94.366,94.334,94.364,138099998.0
2006-09-28 12:57:00,94.362,94.362,94.347,94.349,44599999.0
2006-09-28 12:58:00,94.354,94.357,94.33,94.33,306200005.0
2006-09-28 12:59:00,94.335,94.362,94.332,94.358,147099997.0
2006-09-28 13:00:00,94.375,94.38,94.34,94.34,260999996.0
2006-09-28 13:01:00,94.332,94.356,94.317,94.317,204999997.0
2006-09-28 13:02:00,94.307,94.33,94.302,94.317,338799999.0
2006-09-28 13:03:00,94.335,94.336,94.314,94.334,255900002.0
2006-09-28 13:04:00,94.326,94.358,94.326,94.341,200200003.0
2006-09-28 13:05:00,94.342,94.36,94.336,94.351,145000000.0
2006-09-28 13:06:00,94.323,94.345,94.312,94.323,211600000.0
2006-09-28 13:07:00,94.334,94.351,94.314,94.316,342900001.0
2006-09-28 13:08:00,94.347,94.348,94.308,94.328,249399999.0
2006-09-28 13:09:00,94.327,94.353,94.319,94.339,240600001.0
2006-09-28 13:10:00,94.326,94.345,94.313,94.332,191999997.0
2006-09-28 13:11:00,94.344,94.355,94.325,94.331,209600002.0
2006-09-28 13:12:00,94.333,94.361,94.333,94.352,205799999.0
2006-09-28 13:13:00,94.35,94.367,94.335,94.335,175499996.0
2006-09-28 13:14:00,94.335,94.347,94.321,94.321,336499997.0
2006-09-28 13:15:00,94.328,94.329,94.284,94.284,235999996.0
2006-09-28 13:16:00,94.316,94.334,94.294,94.332,203699998.0
2006-09-28 13:17:00,94.298,94.33,94.263,94.323,251000000.0
2006-09-28 13:18:00,94.325,94.325,94.304,94.304,55099999.0
2006-09-28 13:19:00,94.298,94.318,94.291,94.318,214599999.0
2006-09-28 13:20:00,94.3,94.322,94.283,94.283,168199999.0
2006-09-28 13:21:00,94.302,94.306,94.281,94.281,151600001.0
2006-09-28 13:22:00,94.3,94.306,94.282,94.286,243700002.0
2006-09-28 13:23:00,94.301,94.316,94.286,94.304,150799999.0
2006-09-28 13:24:00,94.31,94.315,94.292,94.299,88400000.0
2006-09-28 13:25:00,94.298,94.318,94.288,94.307,273599999.0
2006-09-28 13:26:00,94.312,94.32,94.296,94.307,261800001.0
2006-09-28 13:27:00,94.325,94.327,94.285,94.305,149500001.0
2006-09-28 13:28:00,94.311,94.334,94.301,94.306,251599997.0
2006-09-28 13:29:00,94.328,94.347,94.312,94.328,237799998.0
2006-09-28 13:30:00,94.333,94.335,94.302,94.317,171700000.0
2006-09-28 13:31:00,94.313,94.33,94.304,94.316,280799996.0
2006-09-28 13:32:00,94.292,94.327,94.292,94.319,165199996.0
2006-09-28 13:33:00,94.293,94.328,94.286,94.309,314399998.0
2006-09-28 13:34:00,94.316,94.345,94.316,94.327,161900000.0
2006-09-28 13:35:00,94.32,94.34,94.305,94.324,437699995.0
2006-09-28 13:36:00,94.305,94.324,94.293,94.302,304599998.0
2006-09-28 13:37:00,94.31,94.332,94.297,94.323,213100000.0
2006-09-28 13:38:00,94.311,94.325,94.293,94.318,161500004.0
2006-09-28 13:39:00,94.303,94.327,94.294,94.327,262200000.0
2006-09-28 13:40:00,94.318,94.33,94.303,94.33,313100005.0
2006-09-28 13:41:00,94.331,94.339,94.312,94.315,265499998.0
2006-09-28 13:42:00,94.329,94.335,94.307,94.316,145000000.0
2006-09-28 13:43:00,94.337,94.337,94.312,94.315,212800000.0
2006-09-28 13:44:00,94.328,94.356,94.326,94.356,160600002.0
2006-09-28 13:45:00,94.355,94.355,94.296,94.296,231700000.0
2006-09-28 13:46:00,94.292,94.336,94.292,94.336,90100000.0
2006-09-28 13:47:00,94.323,94.37,94.322,94.37,214599999.0
2006-09-28 13:48:00,94.363,94.363,94.327,94.327,163899998.0
2006-09-28 13:49:00,94.324,94.341,94.32,94.332,85200000.0
2006-09-28 13:50:00,94.327,94.351,94.317,94.338,318999995.0
2006-09-28 13:51:00,94.34,94.368,94.329,94.368,253999997.0
2006-09-28 13:52:00,94.34,94.367,94.34,94.362,168500000.0
2006-09-28 13:53:00,94.325,94.365,94.325,94.365,336300004.0
2006-09-28 13:54:00,94.345,94.368,94.332,94.368,191999998.0
2006-09-28 13:55:00,94.361,94.361,94.332,94.339,176700002.0
2006-09-28 13:56:00,94.372,94.377,94.36,94.364,275800002.0
2006-09-28 13:57:00,94.364,94.365,94.335,94.342,314299998.0
2006-09-28 13:58:00,94.345,94.367,94.33,94.347,260800000.0
2006-09-28 13:59:00,94.355,94.366,94.314,94.319,171399997.0
2006-09-28 14:00:00,94.313,94.351,94.303,94.338,314900002.0
2006-09-28 14:01:00,94.348,94.362,94.326,94.347,225300000.0
2006-09-28 14:02:00,94.341,94.371,94.333,94.35,228699999.0
2006-09-28 14:03:00,94.362,94.373,94.348,94.348,173000001.0
2006-09-28 14:04:00,94.356,94.378,94.333,94.351,281399999.0
2006-09-28 14:05:00,94.341,94.353,94.324,94.336,297899999.0
2006-09-28 14:06:00,94.318,94.358,94.317,94.357,238199997.0
2006-09-28 14:07:00,94.332,94.392,94.328,94.392,257399999.0
2006-09-28 14:08:00,94.374,94.405,94.367,94.405,320399998.0
2006-09-28 14:09:00,94.385,94.417,94.384,94.417,141300000.0
2006-09-28 14:10:00,94.419,94.419,94.377,94.403,216800000.0
2006-09-28 14:11:00,94.398,94.421,94.39,94.421,227199996.0
2006-09-28 14:12:00,94.432,94.432,94.398,94.398,138500002.0
2006-09-28 14:13:00,94.409,94.437,94.402,94.434,288900002.0
2006-09-28 14:14:00,94.425,94.425,94.401,94.401,83400000.0
2006-09-28 14:15:00,94.385,94.416,94.382,94.416,265500000.0
2006-09-28 14:16:00,94.393,94.419,94.391,94.419,208100002.0
2006-09-28 14:17:00,94.417,94.44,94.405,94.414,179500002.0
2006-09-28 14:18:00,94.414,94.414,94.375,94.39,218299996.0
2006-09-28 14:19:00,94.416,94.416,94.382,94.382,153700001.0
2006-09-28 14:20:00,94.391,94.411,94.381,94.401,210099997.0
2006-09-28 14:21:00,94.408,94.416,94.385,94.401,210800000.0
2006-09-28 14:22:00,94.381,94.406,94.361,94.384,320400003.0
2006-09-28 14:23:00,94.381,94.411,94.366,94.378,197299996.0
2006-09-28 14:24:00,94.407,94.407,94.374,94.385,255999999.0
2006-09-28 14:25:00,94.391,94.406,94.372,94.394,146300000.0
2006-09-28 14:26:00,94.373,94.391,94.357,94.383,194700000.0
2006-09-28 14:27:00,94.379,94.379,94.358,94.361,201400002.0
2006-09-28 14:28:00,94.347,94.367,94.324,94.342,334000000.0
2006-09-28 14:29:00,94.366,94.366,94.316,94.318,190299997.0
2006-09-28 14:30:00,94.308,94.356,94.294,94.311,272700000.0
2006-09-28 14:31:00,94.346,94.38,94.315,94.355,255699998.0
2006-09-28 14:32:00,94.348,94.385,94.332,94.365,171499999.0
2006-09-28 14:33:00,94.398,94.399,94.366,94.366,128300000.0
2006-09-28 14:34:00,94.338,94.378,94.313,94.32,231100000.0
2006-09-28 14:35:00,94.312,94.312,94.284,94.289,296500006.0
2006-09-28 14:36:00,94.292,94.305,94.258,94.262,207000001.0
2006-09-28 14:37:00,94.294,94.33,94.294,94.33,213200002.0
2006-09-28 14:38:00,94.341,94.345,94.314,94.331,265500004.0
2006-09-28 14:39:00,94.355,94.361,94.328,94.338,202399996.0
2006-09-28 14:40:00,94.355,94.365,94.326,94.343,282599998.0
2006-09-28 14:41:00,94.326,94.354,94.314,94.338,236699999.0
2006-09-28 14:42:00,94.32,94.344,94.319,94.321,221400004.0
2006-09-28 14:43:00,94.333,94.355,94.31,94.355,214399999.0
2006-09-28 14:44:00,94.341,94.378,94.335,94.378,273599997.0
2006-09-28 14:45:00,94.352,94.39,94.347,94.383,238600001.0
2006-09-28 14:46:00,94.369,94.382,94.349,94.368,212699999.0
2006-09-28 14:47:00,94.38,94.392,94.365,94.373,229199997.0
2006-09-28 14:48:00,94.38,94.393,94.369,94.384,64799999.0
2006-09-28 14:49:00,94.35,94.366,94.341,94.359,191000005.0
2006-09-28 14:50:00,94.375,94.394,94.352,94.374,305099998.0
2006-09-28 14:51:00,94.393,94.402,94.361,94.376,208199997.0
2006-09-28 14:52:00,94.36,94.383,94.348,94.378,237599999.0
2006-09-28 14:53:00,94.37,94.371,94.352,94.352,248200001.0
2006-09-28 14:54:00,94.336,94.357,94.325,94.338,348900001.0
2006-09-28 14:55:00,94.349,94.365,94.34,94.362,230999998.0
2006-09-28 14:56:00,94.372,94.373,94.345,94.345,147500002.0
2006-09-28 14:57:00,94.365,94.365,94.331,94.331,279700004.0
2006-09-28 14:58:00,94.338,94.366,94.338,94.366,170399999.0
2006-09-28 14:59:00,94.349,94.373,94.314,94.369,230999999.0
2006-09-28 15:00:00,94.378,94.401,94.367,94.392,222600002.0
2006-09-28 15:01:00,94.391,94.399,94.373,94.379,211099999.0
2006-09-28 15:02:00,94.399,94.415,94.384,94.391,166599999.0
2006-09-28 15:03:00,94.413,94.441,94.41,94.416,284000000.0
2006-09-28 15:04:00,94.413,94.44,94.413,94.44,203400001.0
2006-09-28 15:05:00,94.425,94.425,94.388,94.399,228200004.0
2006-09-28 15:06:00,94.386,94.417,94.386,94.398,208499998.0
2006-09-28 15:07:00,94.421,94.433,94.397,94.433,193800002.0
2006-09-28 15:08:00,94.417,94.44,94.417,94.44,132199999.0
2006-09-28 15:09:00,94.455,94.455,94.424,94.443,227800000.0
2006-09-28 15:10:00,94.426,94.445,94.419,94.442,285600003.0
2006-09-28 15:11:00,94.42,94.445,94.417,94.417,227799998.0
2006-09-28 15:12:00,94.436,94.444,94.408,94.429,215500000.0
2006-09-28 15:13:00,94.421,94.441,94.406,94.435,146499998.0
2006-09-28 15:14:00,94.42,94.439,94.411,94.43,260800000.0
2006-09-28 15:15:00,94.431,94.446,94.407,94.432,163000000.0
2006-09-28 15:16:00,94.437,94.439,94.414,94.414,352799994.0
2006-09-28 15:17:00,94.405,94.433,94.393,94.433,323200000.0
2006-09-28 15:18:00,94.421,94.448,94.421,94.443,159599999.0
2006-09-28 15:19:00,94.421,94.446,94.403,94.429,284999999.0
2006-09-28 15:20:00,94.425,94.461,94.42,94.44,225500002.0
2006-09-28 15:21:00,94.435,94.466,94.427,94.466,102700000.0
2006-09-28 15:22:00,94.466,94.469,94.416,94.462,279199996.0
2006-09-28 15:23:00,94.461,94.476,94.441,94.456,330399999.0
2006-09-28 15:24:00,94.453,94.453,94.424,94.427,201899999.0
2006-09-28 15:25:00,94.417,94.435,94.401,94.41,215800004.0
2006-09-28 15:26:00,94.42,94.427,94.388,94.408,220100002.0
2006-09-28 15:27:00,94.43,94.43,94.384,94.407,256499996.0
2006-09-28 15:28:00,94.434,94.446,94.425,94.425,237300003.0
2006-09-28 15:29:00,94.406,94.432,94.406,94.407,254999997.0
2006-09-28 15:30:00,94.422,94.435,94.408,94.423,123999999.0
2006-09-28 15:31:00,94.406,94.424,94.395,94.41,81099999.0
2006-09-28 15:32:00,94.409,94.409,94.392,94.407,153499999.0
2006-09-28 15:33:00,94.397,94.415,94.374,94.394,237199999.0
2006-09-28 15:34:00,94.383,94.401,94.366,94.401,207600001.0
2006-09-28 15:35:00,94.373,94.393,94.348,94.368,245000000.0
2006-09-28 15:36:00,94.388,94.404,94.375,94.386,238000002.0
2006-09-28 15:37:00,94.401,94.405,94.383,94.383,182399998.0
2006-09-28 15:38:00,94.374,94.393,94.367,94.387,167100000.0
2006-09-28 15:39:00,94.388,94.392,94.369,94.372,137400001.0
2006-09-28 15:40:00,94.376,94.387,94.367,94.368,44699999.0
2006-09-28 15:41:00,94.362,94.383,94.356,94.383,114199999.0
2006-09-28 15:42:00,94.381,94.382,94.357,94.372,181000000.0
2006-09-28 15:43:00,94.377,94.386,94.359,94.359,179999998.0
2006-09-28 15:44:00,94.357,94.381,94.352,94.358,236399998.0
2006-09-28 15:45:00,94.373,94.378,94.355,94.359,168700000.0
2006-09-28 15:46:00,94.345,94.365,94.329,94.338,72699998.0
2006-09-28 15:47:00,94.323,94.385,94.323,94.375,230600000.0
2006-09-28 15:48:00,94.362,94.391,94.362,94.385,316700009.0
2006-09-28 15:49:00,94.362,94.379,94.357,94.373,125299999.0
2006-09-28 15:50:00,94.374,94.387,94.356,94.366,309499999.0
2006-09-28 15:51:00,94.383,94.397,94.366,94.385,275399999.0
2006-09-28 15:52:00,94.378,94.39,94.345,94.371,282600001.0
2006-09-28 15:53:00,94.351,94.398,94.348,94.398,132000001.0
2006-09-28 15:54:00,94.397,94.397,94.336,94.359,180499999.0
2006-09-28 15:55:00,94.352,94.383,94.344,94.344,416100001.0
2006-09-28 15:56:00,94.34,94.368,94.324,94.344,153400003.0
2006-09-28 15:57:00,94.363,94.384,94.362,94.38,228099998.0
2006-09-28 15:58:00,94.366,94.381,94.351,94.368,229500001.0
2006-09-28 15:59:00,94.368,94.403,94.358,94.403,239500002.0
2006-09-28 16:00:00,94.377,94.392,94.355,94.356,241699997.0
2006-09-28 16:01:00,94.378,94.385,94.354,94.354,116799999.0
2006-09-28 16:02:00,94.363,94.384,94.343,94.365,214600002.0
2006-09-28 16:03:00,94.379,94.385,94.352,94.37,233799996.0
2006-09-28 16:04:00,94.352,94.373,94.339,94.339,149699999.0
2006-09-28 16:05:00,94.359,94.365,94.341,94.35,212300001.0
2006-09-28 16:06:00,94.367,94.367,94.337,94.344,199000001.0
2006-09-28 16:07:00,94.338,94.361,94.338,94.355,146799999.0
2006-09-28 16:08:00,94.363,94.363,94.343,94.343,140599999.0
2006-09-28 16:09:00,94.358,94.358,94.336,94.336,172400004.0
2006-09-28 16:10:00,94.346,94.371,94.342,94.371,322499997.0
2006-09-28 16:11:00,94.355,94.377,94.345,94.377,200999998.0
2006-09-28 16:12:00,94.355,94.368,94.339,94.367,325899999.0
2006-09-28 16:13:00,94.333,94.357,94.302,94.338,52900000.0
2006-09-28 16:14:00,94.345,94.374,94.345,94.373,122500000.0
2006-09-28 16:15:00,94.36,94.376,94.349,94.362,219199996.0
2006-09-28 16:16:00,94.369,94.375,94.35,94.352,178800004.0
2006-09-28 16:17:00,94.387,94.4,94.341,94.341,239399997.0
2006-09-28 16:18:00,94.388,94.388,94.367,94.367,112999999.0
2006-09-28 16:19:00,94.385,94.385,94.356,94.357,162899998.0
2006-09-28 16:20:00,94.352,94.371,94.336,94.361,220699998.0
2006-09-28 16:21:00,94.361,94.386,94.36,94.386,247599999.0
2006-09-28 16:22:00,94.38,94.396,94.374,94.38,206499999.0
2006-09-28 16:23:00,94.365,94.39,94.358,94.384,217699998.0
2006-09-28 16:24:00,94.378,94.396,94.364,94.383,278099996.0
2006-09-28 16:25:00,94.392,94.394,94.364,94.38,136700001.0
2006-09-28 16:26:00,94.392,94.401,94.374,94.375,203799999.0
2006-09-28 16:27:00,94.362,94.384,94.362,94.382,261399996.0
2006-09-28 16:28:00,94.363,94.363,94.331,94.339,160000001.0
2006-09-28 16:29:00,94.354,94.37,94.337,94.338,231999999.0
2006-09-28 16:30:00,94.36,94.368,94.343,94.35,184000000.0
2006-09-28 16:31:00,94.356,94.39,94.356,94.39,337399997.0
2006-09-28 16:32:00,94.384,94.385,94.355,94.355,158599997.0
2006-09-28 16:33:00,94.366,94.39,94.365,94.39,164799996.0
2006-09-28 16:34:00,94.366,94.39,94.36,94.378,218599999.0
2006-09-28 16:35:00,94.39,94.39,94.368,94.37,303100004.0
2006-09-28 16:36:00,94.374,94.387,94.356,94.375,380700000.0
2006-09-28 16:37:00,94.363,94.385,94.353,94.383,324500001.0
2006-09-28 16:38:00,94.384,94.387,94.356,94.364,285199996.0
2006-09-28 16:39:00,94.393,94.399,94.374,94.399,183899998.0
2006-09-28 16:40:00,94.397,94.401,94.377,94.383,146900001.0
2006-09-28 16:41:00,94.404,94.422,94.379,94.395,229799997.0
2006-09-28 16:42:00,94.393,94.423,94.376,94.402,292100004.0
2006-09-28 16:43:00,94.381,94.417,94.381,94.405,281400000.0
2006-09-28 16:44:00,94.393,94.408,94.377,94.4,249599999.0
2006-09-28 16:45:00,94.379,94.402,94.375,94.402,239500000.0
2006-09-28 16:46:00,94.381,94.4,94.353,94.374,69100000.0
2006-09-28 16:47:00,94.389,94.401,94.368,94.386,210800001.0
2006-09-28 16:48:00,94.367,94.403,94.36,94.398,378800001.0
2006-09-28 16:49:00,94.381,94.407,94.381,94.4,320800001.0
2006-09-28 16:50:00,94.395,94.419,94.388,94.404,128699999.0
2006-09-28 16:51:00,94.388,94.41,94.387,94.41,276899998.0
2006-09-28 16:52:00,94.38,94.428,94.38,94.42,288199999.0
2006-09-28 16:53:00,94.428,94.428,94.395,94.395,270100001.0
2006-09-28 16:54:00,94.38,94.403,94.371,94.381,224899999.0
2006-09-28 16:55:00,94.37,94.395,94.366,94.386,170800001.0
2006-09-28 16:56:00,94.397,94.397,94.364,94.371,218100001.0
2006-09-28 16:57:00,94.395,94.426,94.389,94.413,315899997.0
2006-09-28 16:58:00,94.415,94.423,94.394,94.399,333100001.0
2006-09-28 16:59:00,94.405,94.406,94.372,94.372,207400000.0
2006-09-28 17:00:00,94.387,94.387,94.345,94.363,224099999.0
2006-09-28 17:01:00,94.363,94.392,94.336,94.376,181599999.0
2006-09-28 17:02:00,94.377,94.393,94.362,94.387,204799997.0
2006-09-28 17:03:00,94.369,94.393,94.368,94.378,314300001.0
2006-09-28 17:04:00,94.388,94.388,94.367,94.368,129299998.0
2006-09-28 17:05:00,94.407,94.412,94.371,94.371,246800001.0
2006-09-28 17:06:00,94.384,94.402,94.365,94.392,256099997.0
2006-09-28 17:07:00,94.402,94.402,94.364,94.364,163699998.0
2006-09-28 17:08:00,94.359,94.401,94.359,94.401,59900000.0
2006-09-28 17:09:00,94.396,94.405,94.367,94.391,295499998.0
2006-09-28 17:10:00,94.401,94.413,94.388,94.399,215700000.0
2006-09-28 17:11:00,94.413,94.413,94.374,94.38,218899999.0
2006-09-28 17:12:00,94.374,94.399,94.371,94.399,95599999.0
2006-09-28 17:13:00,94.39,94.414,94.374,94.414,230099999.0
2006-09-28 17:14:00,94.397,94.424,94.385,94.424,344600001.0
2006-09-28 17:15:00,94.406,94.416,94.393,94.397,225999997.0
2006-09-28 17:16:00,94.386,94.407,94.38,94.407,141000000.0
2006-09-28 17:17:00,94.395,94.42,94.392,94.42,256899996.0
2006-09-28 17:18:00,94.398,94.417,94.394,94.417,232700002.0
2006-09-28 17:19:00,94.424,94.429,94.399,94.399,462300003.0
2006-09-28 17:20:00,94.417,94.419,94.391,94.398,117500001.0
2006-09-28 17:21:00,94.386,94.398,94.374,94.395,150599999.0
2006-09-28 17:22:00,94.392,94.405,94.372,94.39,194500001.0
2006-09-28 17:23:00,94.388,94.391,94.359,94.374,133700001.0
2006-09-28 17:24:00,94.399,94.41,94.386,94.389,192599999.0
2006-09-28 17:25:00,94.389,94.412,94.389,94.405,197100001.0
2006-09-28 17:26:00,94.395,94.407,94.381,94.395,93300000.0
2006-09-28 17:27:00,94.373,94.403,94.369,94.394,137300000.0
2006-09-28 17:28:00,94.397,94.397,94.378,94.381,200800002.0
2006-09-28 17:29:00,94.39,94.4,94.364,94.381,259599997.0
2006-09-28 17:30:00,94.38,94.388,94.364,94.37,250199997.0
2006-09-28 17:31:00,94.36,94.397,94.356,94.397,202999998.0
2006-09-28 17:32:00,94.403,94.412,94.385,94.401,222800000.0
2006-09-28 17:33:00,94.407,94.409,94.377,94.409,243200001.0
2006-09-28 17:34:00,94.406,94.422,94.392,94.402,283399996.0
2006-09-28 17:35:00,94.406,94.421,94.389,94.404,199500000.0
2006-09-28 17:36:00,94.39,94.406,94.372,94.372,218099996.0
2006-09-28 17:37:00,94.406,94.408,94.37,94.388,252499997.0
2006-09-28 17:38:00,94.422,94.427,94.406,94.406,252699993.0
2006-09-28 17:39:00,94.409,94.427,94.395,94.404,286400001.0
2006-09-28 17:40:00,94.414,94.418,94.385,94.405,192700001.0
2006-09-28 17:41:00,94.402,94.42,94.395,94.403,106500001.0
2006-09-28 17:42:00,94.42,94.429,94.407,94.41,292400002.0
2006-09-28 17:43:00,94.41,94.435,94.392,94.421,304900003.0
2006-09-28 17:44:00,94.412,94.432,94.386,94.397,274600000.0
2006-09-28 17:45:00,94.41,94.412,94.387,94.387,253500007.0
2006-09-28 17:46:00,94.39,94.423,94.38,94.405,175700002.0
2006-09-28 17:47:00,94.415,94.42,94.4,94.406,293700001.0
2006-09-28 17:48:00,94.425,94.425,94.404,94.404,64199998.0
2006-09-28 17:49:00,94.408,94.435,94.392,94.402,197400000.0
2006-09-28 17:50:00,94.405,94.439,94.4,94.425,175599995.0
2006-09-28 17:51:00,94.418,94.442,94.405,94.423,232799994.0
2006-09-28 17:52:00,94.422,94.441,94.417,94.441,250199999.0
2006-09-28 17:53:00,94.412,94.445,94.412,94.445,198900002.0
2006-09-28 17:54:00,94.442,94.442,94.411,94.422,258700000.0
2006-09-28 17:55:00,94.437,94.443,94.409,94.419,231399999.0
2006-09-28 17:56:00,94.422,94.44,94.403,94.429,226400004.0
2006-09-28 17:57:00,94.452,94.454,94.423,94.424,350599999.0
2006-09-28 17:58:00,94.438,94.455,94.427,94.431,295599997.0
2006-09-28 17:59:00,94.447,94.454,94.428,94.428,237699998.0
2006-09-28 18:00:00,94.443,94.443,94.42,94.422,100100000.0
2006-09-28 18:01:00,94.435,94.436,94.397,94.413,2011899992.0
2006-09-28 18:02:00,94.44,94.45,94.44,94.44,1871799996.0
2006-09-28 18:03:00,94.43,94.45,94.43,94.44,1871799996.0
2006-09-28 18:04:00,94.45,94.45,94.44,94.44,1871799996.0
2006-09-28 18:05:00,94.46,94.47,94.46,94.47,1871799996.0
2006-09-28 18:06:00,94.48,94.49,94.47,94.48,1871799996.0
2006-09-28 18:07:00,94.5,94.5,94.48,94.48,1871799996.0
2006-09-28 18:08:00,94.5,94.51,94.5,94.5,1871799996.0
2006-09-28 18:09:00,94.49,94.49,94.49,94.49,1871799996.0
2006-09-28 18:10:00,94.48,94.489,94.435,94.458,1871799996.0
2006-09-28 18:11:00,94.446,94.485,94.446,94.473,1137699999.0
2006-09-28 18:12:00,94.481,94.492,94.462,94.464,1100400000.0
2006-09-28 18:13:00,94.465,94.498,94.456,94.482,1924199987.0
2006-09-28 18:15:00,94.51,94.51,94.48,94.48,1127700001.0
2006-09-28 18:16:00,94.5,94.5,94.48,94.48,1127700001.0
2006-09-28 18:17:00,94.449,94.46,94.428,94.433,1127700001.0
2006-09-28 18:18:00,94.446,94.469,94.441,94.443,1026199994.0
2006-09-28 18:19:00,94.458,94.464,94.433,94.448,2048499989.0
2006-09-28 18:20:00,94.445,94.468,94.436,94.455,1865099995.0
2006-09-28 18:21:00,94.446,94.463,94.436,94.46,1785599993.0
2006-09-28 18:22:00,94.457,94.461,94.424,94.452,1244199999.0
2006-09-28 18:23:00,94.46,94.48,94.46,94.48,2030499990.0
2006-09-28 18:24:00,94.422,94.46,94.42,94.423,2030499990.0
2006-09-28 18:25:00,94.415,94.469,94.415,94.461,2018100000.0
2006-09-28 18:26:00,94.462,94.463,94.428,94.437,2088699986.0
2006-09-28 18:27:00,94.424,94.476,94.424,94.47,1422899993.0
2006-09-28 18:28:00,94.46,94.479,94.445,94.45,1403999993.0
2006-09-28 18:29:00,94.454,94.477,94.44,94.471,1197399999.0
2006-09-28 18:30:00,94.468,94.49,94.462,94.48,936800005.0
2006-09-28 18:31:00,94.471,94.485,94.452,94.471,1467299998.0
2006-09-28 18:32:00,94.478,94.478,94.444,94.455,2027199998.0
2006-09-28 18:33:00,94.45,94.488,94.444,94.472,2067600006.0
2006-09-28 18:34:00,94.463,94.477,94.433,94.451,1773300001.0
2006-09-28 18:35:00,94.466,94.466,94.43,94.431,1657600007.0
2006-09-28 18:36:00,94.447,94.477,94.447,94.458,777399998.0
2006-09-28 18:37:00,94.462,94.474,94.424,94.444,1282399988.0
2006-09-28 18:38:00,94.465,94.47,94.43,94.465,894300002.0
2006-09-28 18:39:00,94.465,94.475,94.443,94.446,1072800010.0
2006-09-28 18:40:00,94.471,94.491,94.456,94.472,1714299987.0
2006-09-28 18:41:00,94.471,94.474,94.44,94.44,805900006.0
2006-09-28 18:42:00,94.44,94.465,94.429,94.46,1163400001.0
2006-09-28 18:43:00,94.46,94.46,94.419,94.441,428299999.0
2006-09-28 18:44:00,94.454,94.459,94.432,94.436,800799999.0
2006-09-28 18:45:00,94.463,94.474,94.443,94.45,928299997.0
2006-09-28 18:46:00,94.454,94.472,94.441,94.467,793300004.0
2006-09-28 18:47:00,94.451,94.465,94.435,94.438,203799999.0
2006-09-28 18:48:00,94.447,94.467,94.435,94.455,330099998.0
2006-09-28 18:49:00,94.455,94.468,94.435,94.455,718400001.0
2006-09-28 18:50:00,94.454,94.479,94.436,94.459,857199999.0
2006-09-28 18:51:00,94.479,94.492,94.462,94.463,1031599999.0
2006-09-28 18:52:00,94.47,94.484,94.459,94.473,1356300006.0
2006-09-28 18:53:00,94.475,94.475,94.438,94.458,1698299992.0
2006-09-28 18:54:00,94.441,94.471,94.437,94.454,1474699993.0
2006-09-28 18:55:00,94.449,94.478,94.445,94.465,1765299995.0
2006-09-28 18:56:00,94.453,94.477,94.449,94.476,257499996.0
2006-09-28 18:57:00,94.453,94.474,94.444,94.473,524499999.0
2006-09-28 18:58:00,94.448,94.468,94.437,94.446,1217099992.0
2006-09-28 18:59:00,94.454,94.471,94.433,94.445,1414799998.0
2006-09-28 19:00:00,94.442,94.461,94.438,94.46,180599999.0
2006-09-28 19:01:00,94.448,94.465,94.437,94.437,500200001.0
2006-09-28 19:02:00,94.45,94.47,94.45,94.465,230900003.0
2006-09-28 19:03:00,94.447,94.467,94.444,94.462,527000000.0
2006-09-28 19:04:00,94.463,94.463,94.43,94.438,523299998.0
2006-09-28 19:05:00,94.44,94.467,94.438,94.464,632000001.0
2006-09-28 19:06:00,94.468,94.473,94.442,94.445,932899999.0
2006-09-28 19:07:00,94.475,94.485,94.448,94.448,1329799991.0
2006-09-28 19:08:00,94.449,94.469,94.439,94.463,1651699985.0
2006-09-28 19:09:00,94.468,94.486,94.452,94.473,840300002.0
2006-09-28 19:10:00,94.492,94.501,94.47,94.492,165799997.0
2006-09-28 19:11:00,94.495,94.495,94.469,94.47,514500001.0
2006-09-28 19:12:00,94.474,94.507,94.474,94.505,276399999.0
2006-09-28 19:13:00,94.485,94.498,94.467,94.487,414399999.0
2006-09-28 19:14:00,94.494,94.51,94.477,94.494,338500002.0
2006-09-28 19:15:00,94.504,94.516,94.486,94.5,1156599991.0
2006-09-28 19:16:00,94.497,94.515,94.485,94.502,449500001.0
2006-09-28 19:17:00,94.504,94.517,94.479,94.507,690400001.0
2006-09-28 19:18:00,94.497,94.507,94.48,94.48,655700004.0
2006-09-28 19:19:00,94.458,94.502,94.458,94.479,1145099994.0
2006-09-28 19:20:00,94.476,94.493,94.454,94.485,754599997.0
2006-09-28 19:21:00,94.48,94.48,94.455,94.46,676999999.0
2006-09-28 19:22:00,94.475,94.475,94.448,94.459,146400000.0
2006-09-28 19:23:00,94.473,94.484,94.452,94.452,1751199997.0
2006-09-28 19:24:00,94.473,94.481,94.449,94.471,832999997.0
2006-09-28 19:25:00,94.459,94.478,94.448,94.472,1233199993.0
2006-09-28 19:26:00,94.473,94.487,94.452,94.452,1975799993.0
2006-09-28 19:27:00,94.474,94.483,94.452,94.459,1300299996.0
2006-09-28 19:28:00,94.475,94.479,94.448,94.465,1176899999.0
2006-09-28 19:29:00,94.462,94.477,94.435,94.456,321099997.0
2006-09-28 19:30:00,94.465,94.473,94.443,94.47,928099994.0
2006-09-28 19:31:00,94.444,94.474,94.444,94.462,706200002.0
2006-09-28 19:32:00,94.463,94.476,94.445,94.455,938300000.0
2006-09-28 19:33:00,94.448,94.472,94.443,94.455,646899998.0
2006-09-28 19:34:00,94.469,94.472,94.436,94.436,1135399993.0
2006-09-28 19:35:00,94.439,94.461,94.416,94.459,932300002.0
2006-09-28 19:36:00,94.446,94.464,94.432,94.456,712899999.0
2006-09-28 19:37:00,94.458,94.46,94.44,94.442,223100001.0
2006-09-28 19:38:00,94.435,94.452,94.43,94.452,842699999.0
2006-09-28 19:39:00,94.437,94.455,94.43,94.45,603799996.0
2006-09-28 19:40:00,94.43,94.454,94.425,94.443,761899997.0
2006-09-28 19:41:00,94.423,94.462,94.42,94.462,932600002.0
2006-09-28 19:42:00,94.458,94.476,94.445,94.456,999199997.0
2006-09-28 19:43:00,94.463,94.463,94.436,94.444,397799996.0
2006-09-28 19:44:00,94.446,94.462,94.429,94.438,862100000.0
2006-09-28 19:45:00,94.452,94.468,94.432,94.455,296999996.0
2006-09-28 19:46:00,94.463,94.465,94.437,94.437,584899997.0
2006-09-28 19:47:00,94.439,94.46,94.426,94.46,296100001.0
2006-09-28 19:48:00,94.457,94.47,94.427,94.469,1182900003.0
2006-09-28 19:49:00,94.452,94.47,94.444,94.457,590199997.0
2006-09-28 19:50:00,94.439,94.469,94.439,94.46,646500000.0
2006-09-28 19:51:00,94.437,94.466,94.435,94.459,536399998.0
2006-09-28 19:52:00,94.438,94.462,94.432,94.453,427100001.0
2006-09-28 19:53:00,94.458,94.466,94.439,94.463,715200000.0
2006-09-28 19:54:00,94.458,94.47,94.45,94.465,763099994.0
2006-09-28 19:55:00,94.462,94.465,94.442,94.449,313300002.0
2006-09-28 19:56:00,94.456,94.472,94.448,94.467,468999996.0
2006-09-28 19:57:00,94.449,94.477,94.438,94.477,630699993.0
2006-09-28 19:58:00,94.475,94.48,94.452,94.468,961300001.0
2006-09-28 19:59:00,94.474,94.49,94.469,94.484,823299995.0
2006-09-28 20:00:00,94.48,94.48,94.454,94.454,476099998.0
2006-09-28 20:01:00,94.465,94.483,94.456,94.468,398200000.0
2006-09-28 20:02:00,94.455,94.486,94.455,94.468,574299998.0
2006-09-28 20:03:00,94.467,94.48,94.451,94.471,416899996.0
2006-09-28 20:04:00,94.466,94.485,94.455,94.472,601600000.0
2006-09-28 20:05:00,94.476,94.488,94.464,94.48,391500000.0
2006-09-28 20:06:00,94.458,94.483,94.444,94.465,600199997.0
2006-09-28 20:07:00,94.465,94.477,94.45,94.465,315099998.0
2006-09-28 20:08:00,94.475,94.487,94.459,94.473,760700006.0
2006-09-28 20:09:00,94.477,94.49,94.457,94.462,519200001.0
2006-09-28 20:10:00,94.477,94.477,94.443,94.443,692899997.0
2006-09-28 20:11:00,94.439,94.465,94.421,94.455,1325700004.0
2006-09-28 20:12:00,94.445,94.478,94.445,94.473,1682199992.0
2006-09-28 20:13:00,94.463,94.475,94.449,94.472,1051899999.0
2006-09-28 20:14:00,94.453,94.471,94.425,94.471,572500000.0
2006-09-28 20:15:00,94.453,94.471,94.438,94.449,807399997.0
2006-09-28 20:16:00,94.478,94.485,94.457,94.457,1674099994.0
2006-09-28 20:17:00,94.478,94.478,94.455,94.455,201300002.0
2006-09-28 20:18:00,94.48,94.48,94.461,94.461,160000002.0
2006-09-28 20:19:00,94.475,94.485,94.452,94.47,1445300009.0
2006-09-28 20:20:00,94.473,94.482,94.442,94.448,1413399998.0
2006-09-28 20:21:00,94.45,94.473,94.442,94.457,357899995.0
2006-09-28 20:22:00,94.433,94.473,94.433,94.472,919200007.0
2006-09-28 20:23:00,94.479,94.482,94.452,94.465,822199998.0
2006-09-28 20:24:00,94.475,94.486,94.449,94.473,665599992.0
2006-09-28 20:25:00,94.468,94.485,94.45,94.47,644600001.0
2006-09-28 20:26:00,94.476,94.493,94.463,94.472,519499997.0
2006-09-28 20:27:00,94.498,94.508,94.475,94.478,1231899992.0
2006-09-28 20:28:00,94.5,94.52,94.49,94.51,1682299991.0
2006-09-28 20:29:00,94.5,94.5,94.5,94.5,1682299991.0
2006-09-28 20:30:00,94.51,94.51,94.49,94.49,1682299991.0
2006-09-28 20:31:00,94.461,94.474,94.428,94.435,1682299991.0
2006-09-28 20:32:00,94.48,94.48,94.45,94.45,591699998.0
2006-09-28 20:33:00,94.446,94.446,94.392,94.418,591699998.0
2006-09-28 20:34:00,94.414,94.434,94.404,94.431,331299998.0
2006-09-28 20:35:00,94.405,94.426,94.391,94.411,622499999.0
2006-09-28 20:36:00,94.386,94.418,94.386,94.4,455500001.0
2006-09-28 20:37:00,94.387,94.407,94.368,94.384,399699995.0
2006-09-28 20:38:00,94.4,94.432,94.397,94.422,1368700006.0
2006-09-28 20:39:00,94.419,94.424,94.396,94.396,1240199996.0
2006-09-28 20:40:00,94.405,94.413,94.384,94.393,1522799990.0
2006-09-28 20:41:00,94.394,94.41,94.379,94.398,870499999.0
2006-09-28 20:42:00,94.395,94.41,94.376,94.394,1031599987.0
2006-09-28 20:43:00,94.393,94.417,94.382,94.396,747100005.0
2006-09-28 20:44:00,94.423,94.439,94.406,94.434,1170600000.0
2006-09-28 20:45:00,94.438,94.472,94.425,94.461,960999992.0
2006-09-28 20:46:00,94.472,94.481,94.439,94.447,819400002.0
2006-09-28 20:47:00,94.474,94.499,94.457,94.482,1304600000.0
2006-09-28 20:48:00,94.485,94.512,94.464,94.495,847400006.0
2006-09-28 20:49:00,94.5,94.502,94.472,94.479,801599996.0
2006-09-28 20:50:00,94.498,94.51,94.476,94.48,900699995.0
2006-09-28 20:51:00,94.487,94.503,94.475,94.487,797799998.0
2006-09-28 20:52:00,94.493,94.51,94.464,94.497,631299998.0
2006-09-28 20:53:00,94.489,94.508,94.467,94.5,1673700000.0
2006-09-28 20:54:00,94.509,94.52,94.488,94.501,416600000.0
2006-09-28 20:55:00,94.488,94.514,94.472,94.498,913099997.0
2006-09-28 20:56:00,94.497,94.525,94.491,94.518,1058499991.0
2006-09-28 20:57:00,94.506,94.527,94.497,94.519,1385900000.0
2006-09-28 20:58:00,94.54,94.54,94.52,94.52,2095699987.0
2006-09-28 20:59:00,94.499,94.541,94.483,94.518,2095699987.0
2006-09-28 21:00:00,94.53,94.55,94.53,94.55,917500004.0
2006-09-28 21:01:00,94.54,94.56,94.53,94.54,917500004.0
2006-09-28 21:02:00,94.47,94.489,94.46,94.487,917500004.0
2006-09-28 21:03:00,94.466,94.492,94.465,94.482,713800001.0
2006-09-28 21:04:00,94.468,94.487,94.461,94.482,354099998.0
2006-09-28 21:05:00,94.478,94.479,94.443,94.46,407400001.0
2006-09-28 21:06:00,94.461,94.485,94.448,94.472,484300001.0
2006-09-28 21:07:00,94.464,94.486,94.449,94.485,681399998.0
2006-09-28 21:08:00,94.485,94.511,94.476,94.48,536699994.0
2006-09-28 21:09:00,94.497,94.515,94.483,94.49,295199999.0
2006-09-28 21:10:00,94.51,94.515,94.491,94.491,445400001.0
2006-09-28 21:11:00,94.502,94.502,94.476,94.477,518300001.0
2006-09-28 21:12:00,94.466,94.499,94.466,94.483,487800003.0
2006-09-28 21:13:00,94.495,94.508,94.479,94.491,976700001.0
2006-09-28 21:14:00,94.507,94.51,94.48,94.502,1018399997.0
2006-09-28 21:15:00,94.508,94.508,94.482,94.482,892699997.0
2006-09-28 21:16:00,94.478,94.504,94.474,94.494,627100000.0
2006-09-28 21:17:00,94.488,94.504,94.467,94.494,1216099998.0
2006-09-28 21:18:00,94.479,94.5,94.471,94.495,782399990.0
2006-09-28 21:19:00,94.477,94.509,94.477,94.504,1096999995.0
2006-09-28 21:20:00,94.506,94.513,94.479,94.482,1433099996.0
2006-09-28 21:21:00,94.5,94.51,94.5,94.51,1455800000.0
2006-09-28 21:22:00,94.492,94.493,94.452,94.473,1455800000.0
2006-09-28 21:23:00,94.501,94.508,94.473,94.499,808199997.0
2006-09-28 21:24:00,94.493,94.507,94.478,94.487,848699999.0
2006-09-28 21:25:00,94.489,94.507,94.476,94.484,1308299995.0
2006-09-28 21:26:00,94.477,94.495,94.467,94.479,307199999.0
2006-09-28 21:27:00,94.477,94.491,94.462,94.474,383999997.0
2006-09-28 21:28:00,94.488,94.5,94.477,94.492,176199997.0
2006-09-28 21:29:00,94.483,94.492,94.459,94.487,791500000.0
2006-09-28 21:30:00,94.483,94.488,94.461,94.483,487400002.0
2006-09-28 21:31:00,94.478,94.487,94.452,94.474,285099997.0
2006-09-28 21:32:00,94.478,94.485,94.464,94.473,1237800001.0
2006-09-28 21:33:00,94.453,94.473,94.452,94.458,222700000.0
2006-09-28 21:34:00,94.463,94.475,94.441,94.441,376500000.0
2006-09-28 21:35:00,94.469,94.474,94.439,94.444,390199998.0
2006-09-28 21:36:00,94.436,94.466,94.436,94.46,156899998.0
2006-09-28 21:37:00,94.45,94.469,94.432,94.453,286599995.0
2006-09-28 21:38:00,94.448,94.465,94.443,94.456,318700000.0
2006-09-28 21:39:00,94.442,94.461,94.428,94.441,349300000.0
2006-09-28 21:40:00,94.421,94.441,94.404,94.434,401899998.0
2006-09-28 21:41:00,94.42,94.456,94.416,94.438,339500001.0
2006-09-28 21:42:00,94.434,94.447,94.411,94.429,687400001.0
2006-09-28 21:43:00,94.426,94.441,94.409,94.421,778099993.0
2006-09-28 21:44:00,94.398,94.433,94.388,94.433,1380599996.0
2006-09-28 21:45:00,94.439,94.439,94.389,94.398,977599998.0
2006-09-28 21:46:00,94.418,94.435,94.396,94.396,504100002.0
2006-09-28 21:47:00,94.403,94.434,94.403,94.418,690999994.0
2006-09-28 21:48:00,94.423,94.435,94.414,94.417,250500000.0
2006-09-28 21:49:00,94.412,94.428,94.399,94.424,727299996.0
2006-09-28 21:50:00,94.415,94.435,94.412,94.425,243199998.0
2006-09-28 21:51:00,94.42,94.429,94.383,94.383,364999998.0
2006-09-28 21:52:00,94.397,94.401,94.357,94.362,442600000.0
2006-09-28 21:53:00,94.405,94.416,94.385,94.397,268799996.0
2006-09-28 21:54:00,94.387,94.405,94.381,94.405,200199997.0
2006-09-28 21:55:00,94.384,94.4,94.381,94.399,183900001.0
2006-09-28 21:56:00,94.402,94.415,94.393,94.408,701199997.0
2006-09-28 21:57:00,94.413,94.413,94.386,94.386,144800000.0
2006-09-28 21:58:00,94.4,94.413,94.391,94.406,197499999.0
2006-09-28 21:59:00,94.408,94.417,94.377,94.4,647900003.0
2006-09-28 22:00:00,94.405,94.41,94.372,94.386,727700000.0
2006-09-28 22:01:00,94.403,94.411,94.383,94.393,776999997.0
2006-09-28 22:02:00,94.382,94.393,94.345,94.362,1131900001.0
2006-09-28 22:03:00,94.37,94.394,94.363,94.387,184700000.0
2006-09-28 22:04:00,94.387,94.395,94.362,94.377,626199991.0
2006-09-28 22:05:00,94.368,94.397,94.366,94.395,207000000.0
2006-09-28 22:06:00,94.388,94.398,94.375,94.377,147800001.0
2006-09-28 22:07:00,94.361,94.391,94.361,94.391,110700000.0
2006-09-28 22:08:00,94.4,94.4,94.365,94.365,237299999.0
2006-09-28 22:09:00,94.384,94.384,94.354,94.354,349099995.0
2006-09-28 22:10:00,94.366,94.383,94.35,94.373,195500001.0
2006-09-28 22:11:00,94.37,94.401,94.364,94.393,385600002.0
2006-09-28 22:12:00,94.391,94.392,94.347,94.362,375299998.0
2006-09-28 22:13:00,94.378,94.391,94.355,94.363,529099993.0
2006-09-28 22:14:00,94.371,94.41,94.371,94.41,182399998.0
2006-09-28 22:15:00,94.393,94.411,94.378,94.395,586499999.0
2006-09-28 22:16:00,94.419,94.425,94.385,94.401,348699997.0
2006-09-28 22:17:00,94.403,94.425,94.403,94.403,147500000.0
2006-09-28 22:18:00,94.407,94.418,94.387,94.387,342900003.0
2006-09-28 22:19:00,94.398,94.422,94.391,94.41,212799998.0
2006-09-28 22:20:00,94.417,94.417,94.394,94.404,161100000.0
2006-09-28 22:21:00,94.407,94.442,94.407,94.435,224899997.0
2006-09-28 22:22:00,94.44,94.442,94.413,94.413,447900003.0
2006-09-28 22:23:00,94.431,94.432,94.406,94.406,245299998.0
2006-09-28 22:24:00,94.422,94.443,94.411,94.422,178799998.0
2006-09-28 22:25:00,94.409,94.438,94.409,94.424,339000003.0
2006-09-28 22:26:00,94.421,94.431,94.404,94.41,51100000.0
2006-09-28 22:27:00,94.429,94.446,94.401,94.439,886800006.0
2006-09-28 22:28:00,94.423,94.44,94.412,94.44,287699994.0
2006-09-28 22:29:00,94.429,94.445,94.396,94.418,337799998.0
2006-09-28 22:30:00,94.426,94.448,94.417,94.446,350699998.0
2006-09-28 22:31:00,94.43,94.445,94.426,94.445,113299998.0
2006-09-28 22:32:00,94.44,94.45,94.42,94.42,237400000.0
2006-09-28 22:33:00,94.439,94.453,94.426,94.43,489199997.0
2006-09-28 22:34:00,94.433,94.455,94.428,94.451,532099997.0
2006-09-28 22:35:00,94.455,94.455,94.415,94.415,217099999.0
2006-09-28 22:36:00,94.427,94.428,94.397,94.397,553699993.0
2006-09-28 22:37:00,94.398,94.421,94.395,94.421,151599998.0
2006-09-28 22:38:00,94.421,94.421,94.395,94.401,142000001.0
2006-09-28 22:39:00,94.404,94.421,94.394,94.415,306600002.0
2006-09-28 22:40:00,94.412,94.412,94.392,94.394,308599999.0
2006-09-28 22:41:00,94.401,94.417,94.393,94.413,344399998.0
2006-09-28 22:42:00,94.417,94.417,94.388,94.391,234600003.0
2006-09-28 22:43:00,94.394,94.413,94.371,94.393,674199996.0
2006-09-28 22:44:00,94.396,94.412,94.373,94.373,456299998.0
2006-09-28 22:45:00,94.381,94.403,94.363,94.394,383999996.0
2006-09-28 22:46:00,94.402,94.402,94.366,94.383,274999994.0
2006-09-28 22:47:00,94.381,94.398,94.369,94.394,394600000.0
2006-09-28 22:48:00,94.39,94.39,94.344,94.345,710299998.0
2006-09-28 22:49:00,94.361,94.422,94.361,94.415,328399997.0
2006-09-28 22:50:00,94.4,94.418,94.376,94.392,209100000.0
2006-09-28 22:51:00,94.393,94.41,94.375,94.389,641699997.0
2006-09-28 22:52:00,94.393,94.414,94.393,94.407,219600003.0
2006-09-28 22:53:00,94.411,94.422,94.347,94.391,332299994.0
2006-09-28 22:54:00,94.399,94.425,94.393,94.409,304499999.0
2006-09-28 22:55:00,94.391,94.418,94.384,94.409,508500003.0
2006-09-28 22:56:00,94.387,94.415,94.387,94.415,188899997.0
2006-09-28 22:57:00,94.419,94.424,94.385,94.393,302200001.0
2006-09-28 22:58:00,94.415,94.428,94.405,94.42,221700003.0
2006-09-28 22:59:00,94.391,94.418,94.343,94.382,330400005.0
2006-09-28 23:00:00,94.408,94.442,94.402,94.43,294900006.0
2006-09-28 23:01:00,94.427,94.429,94.407,94.407,177299999.0
2006-09-28 23:02:00,94.408,94.422,94.393,94.421,121800000.0
2006-09-28 23:03:00,94.418,94.432,94.404,94.429,266000000.0
2006-09-28 23:04:00,94.396,94.417,94.386,94.417,169200001.0
2006-09-28 23:05:00,94.395,94.417,94.392,94.402,85299999.0
2006-09-28 23:06:00,94.397,94.415,94.381,94.391,161999998.0
2006-09-28 23:07:00,94.383,94.414,94.363,94.399,260800002.0
2006-09-28 23:08:00,94.413,94.414,94.392,94.393,256799994.0
2006-09-28 23:09:00,94.405,94.407,94.379,94.407,122599999.0
2006-09-28 23:10:00,94.413,94.413,94.389,94.395,239700002.0
2006-09-28 23:11:00,94.404,94.404,94.373,94.373,299000004.0
2006-09-28 23:12:00,94.371,94.397,94.371,94.397,205599997.0
2006-09-28 23:13:00,94.393,94.395,94.373,94.375,125300000.0
2006-09-28 23:14:00,94.388,94.403,94.377,94.395,234100000.0
2006-09-28 23:15:00,94.38,94.38,94.361,94.361,78100001.0
2006-09-28 23:16:00,94.331,94.372,94.331,94.367,137199998.0
2006-09-28 23:17:00,94.361,94.363,94.328,94.338,295999995.0
2006-09-28 23:18:00,94.344,94.37,94.339,94.352,83500000.0
2006-09-28 23:19:00,94.357,94.379,94.349,94.379,111500000.0
2006-09-28 23:20:00,94.371,94.396,94.368,94.396,224399996.0
2006-09-28 23:21:00,94.384,94.402,94.374,94.393,167299998.0
2006-09-28 23:22:00,94.395,94.41,94.381,94.4,173200001.0
2006-09-28 23:23:00,94.383,94.396,94.372,94.39,264799999.0
2006-09-28 23:24:00,94.383,94.396,94.371,94.385,347700000.0
2006-09-28 23:25:00,94.364,94.379,94.356,94.366,62200001.0
2006-09-28 23:26:00,94.362,94.407,94.362,94.407,149500000.0
2006-09-28 23:27:00,94.374,94.404,94.374,94.383,248799998.0
2006-09-28 23:28:00,94.374,94.401,94.373,94.373,331099997.0
2006-09-28 23:29:00,94.379,94.395,94.35,94.359,348399998.0
2006-09-28 23:30:00,94.364,94.377,94.35,94.365,168600003.0
2006-09-28 23:31:00,94.371,94.384,94.358,94.371,193199995.0
2006-09-28 23:32:00,94.373,94.392,94.358,94.37,204199999.0
2006-09-28 23:33:00,94.367,94.402,94.367,94.402,267000003.0
2006-09-28 23:34:00,94.4,94.404,94.369,94.381,202200001.0
2006-09-28 23:35:00,94.394,94.408,94.37,94.389,310600001.0
2006-09-28 23:36:00,94.386,94.402,94.352,94.362,141300001.0
2006-09-28 23:37:00,94.36,94.385,94.355,94.355,200500001.0
2006-09-28 23:38:00,94.37,94.376,94.342,94.343,342300003.0
2006-09-28 23:39:00,94.363,94.37,94.346,94.361,230800002.0
2006-09-28 23:40:00,94.367,94.385,94.356,94.359,257899997.0
2006-09-28 23:41:00,94.375,94.387,94.359,94.375,269100000.0
2006-09-28 23:42:00,94.348,94.372,94.345,94.368,179099999.0
2006-09-28 23:43:00,94.376,94.384,94.361,94.369,208600001.0
2006-09-28 23:44:00,94.373,94.388,94.359,94.365,274499999.0
2006-09-28 23:45:00,94.371,94.376,94.346,94.347,74900000.0
2006-09-28 23:46:00,94.345,94.37,94.342,94.347,197199998.0
2006-09-28 23:47:00,94.332,94.355,94.332,94.354,250999997.0
2006-09-28 23:48:00,94.331,94.357,94.331,94.357,260099999.0
2006-09-28 23:49:00,94.356,94.356,94.32,94.325,85499999.0
2006-09-28 23:50:00,94.316,94.353,94.316,94.35,148799999.0
2006-09-28 23:51:00,94.337,94.356,94.329,94.352,251700000.0
2006-09-28 23:52:00,94.339,94.361,94.339,94.358,234600002.0
2006-09-28 23:53:00,94.354,94.354,94.334,94.351,177900000.0
2006-09-28 23:54:00,94.34,94.358,94.33,94.358,290500000.0
2006-09-28 23:55:00,94.351,94.352,94.332,94.332,121700002.0
2006-09-28 23:56:00,94.343,94.358,94.334,94.347,208100001.0
2006-09-28 23:57:00,94.332,94.357,94.332,94.357,80200000.0
2006-09-28 23:58:00,94.334,94.358,94.328,94.328,244100003.0
2006-09-28 23:59:00,94.335,94.335,94.32,94.32,92699999.0
2006-09-29 00:00:00,94.337,94.35,94.323,94.331,248899995.0
2006-09-29 00:01:00,94.324,94.348,94.323,94.345,221599995.0
2006-09-29 00:02:00,94.346,94.362,94.339,94.359,248799999.0
2006-09-29 00:03:00,94.363,94.377,94.348,94.364,199699997.0
2006-09-29 00:04:00,94.347,94.369,94.346,94.355,116800002.0
2006-09-29 00:05:00,94.343,94.362,94.334,94.352,379700004.0
2006-09-29 00:06:00,94.35,94.366,94.339,94.352,290000003.0
2006-09-29 00:07:00,94.364,94.373,94.347,94.356,213500001.0
2006-09-29 00:08:00,94.358,94.37,94.348,94.363,189200002.0
2006-09-29 00:09:00,94.344,94.363,94.327,94.356,274799998.0
2006-09-29 00:10:00,94.336,94.356,94.33,94.342,135900003.0
2006-09-29 00:11:00,94.329,94.352,94.307,94.324,145900001.0
2006-09-29 00:12:00,94.324,94.349,94.301,94.318,258099997.0
2006-09-29 00:13:00,94.308,94.347,94.308,94.347,113899999.0
2006-09-29 00:14:00,94.353,94.378,94.352,94.361,165500001.0
2006-09-29 00:15:00,94.349,94.371,94.348,94.36,176400003.0
2006-09-29 00:16:00,94.352,94.369,94.34,94.361,226400002.0
2006-09-29 00:17:00,94.37,94.373,94.343,94.343,100000000.0
2006-09-29 00:18:00,94.362,94.362,94.324,94.326,93900000.0
2006-09-29 00:19:00,94.323,94.37,94.323,94.37,43700000.0
2006-09-29 00:20:00,94.357,94.373,94.35,94.37,167399999.0
2006-09-29 00:21:00,94.364,94.364,94.334,94.335,248299999.0
2006-09-29 00:22:00,94.352,94.37,94.337,94.36,161200001.0
2006-09-29 00:23:00,94.344,94.362,94.336,94.349,192199999.0
2006-09-29 00:24:00,94.355,94.37,94.334,94.36,178500000.0
2006-09-29 00:25:00,94.365,94.365,94.337,94.352,104799999.0
2006-09-29 00:26:00,94.343,94.372,94.343,94.352,114300000.0
2006-09-29 00:27:00,94.353,94.378,94.353,94.367,237100000.0
2006-09-29 00:28:00,94.353,94.372,94.347,94.359,260700001.0
2006-09-29 00:29:00,94.36,94.377,94.333,94.365,267199999.0
2006-09-29 00:30:00,94.368,94.374,94.34,94.358,189299997.0
2006-09-29 00:31:00,94.368,94.375,94.346,94.356,287600002.0
2006-09-29 00:32:00,94.35,94.375,94.335,94.372,240899997.0
2006-09-29 00:33:00,94.343,94.367,94.333,94.367,289599996.0
2006-09-29 00:34:00,94.385,94.385,94.341,94.366,76500000.0
2006-09-29 00:35:00,94.356,94.377,94.355,94.368,107499999.0
2006-09-29 00:36:00,94.353,94.374,94.349,94.355,252799998.0
2006-09-29 00:37:00,94.364,94.376,94.346,94.347,175000002.0
2006-09-29 00:38:00,94.36,94.371,94.342,94.347,178200000.0
2006-09-29 00:39:00,94.347,94.374,94.347,94.367,151700002.0
2006-09-29 00:40:00,94.358,94.376,94.342,94.352,287299999.0
2006-09-29 00:41:00,94.351,94.369,94.34,94.35,223900000.0
2006-09-29 00:42:00,94.337,94.365,94.337,94.353,182000003.0
2006-09-29 00:43:00,94.356,94.364,94.339,94.351,77200000.0
2006-09-29 00:44:00,94.353,94.383,94.351,94.37,233500002.0
2006-09-29 00:45:00,94.354,94.378,94.343,94.357,282699998.0
2006-09-29 00:46:00,94.353,94.37,94.333,94.36,179999998.0
2006-09-29 00:47:00,94.358,94.391,94.358,94.378,280900000.0
2006-09-29 00:48:00,94.37,94.385,94.345,94.363,331600000.0
2006-09-29 00:49:00,94.353,94.387,94.353,94.375,339899995.0
2006-09-29 00:50:00,94.367,94.389,94.358,94.389,182800000.0
2006-09-29 00:51:00,94.366,94.385,94.353,94.362,244300002.0
2006-09-29 00:52:00,94.393,94.393,94.362,94.373,247300000.0
2006-09-29 00:53:00,94.395,94.401,94.377,94.384,259299997.0
2006-09-29 00:54:00,94.382,94.394,94.355,94.367,99500000.0
2006-09-29 00:55:00,94.38,94.39,94.354,94.381,213400001.0
2006-09-29 00:56:00,94.376,94.386,94.357,94.371,269100000.0
2006-09-29 00:57:00,94.386,94.386,94.357,94.366,158299999.0
2006-09-29 00:58:00,94.358,94.373,94.338,94.355,224299996.0
2006-09-29 00:59:00,94.367,94.378,94.347,94.363,336499998.0
2006-09-29 01:00:00,94.36,94.386,94.344,94.355,230599999.0
2006-09-29 01:01:00,94.34,94.365,94.34,94.363,212900000.0
2006-09-29 01:02:00,94.365,94.389,94.357,94.375,125600002.0
2006-09-29 01:03:00,94.347,94.383,94.347,94.383,319100006.0
2006-09-29 01:04:00,94.379,94.379,94.351,94.351,177800000.0
2006-09-29 01:05:00,94.365,94.377,94.349,94.355,95500000.0
2006-09-29 01:06:00,94.399,94.416,94.379,94.389,157699999.0
2006-09-29 01:07:00,94.386,94.421,94.38,94.421,188999995.0
2006-09-29 01:08:00,94.427,94.427,94.391,94.396,108400000.0
2006-09-29 01:09:00,94.391,94.431,94.388,94.43,414599999.0
2006-09-29 01:10:00,94.412,94.426,94.398,94.422,248300002.0
2006-09-29 01:11:00,94.434,94.443,94.408,94.415,211399995.0
2006-09-29 01:12:00,94.413,94.43,94.401,94.417,288300001.0
2006-09-29 01:13:00,94.407,94.435,94.406,94.424,203999998.0
2006-09-29 01:14:00,94.408,94.416,94.383,94.383,184099997.0
2006-09-29 01:15:00,94.416,94.427,94.407,94.41,50800000.0
2006-09-29 01:16:00,94.403,94.43,94.403,94.42,348899999.0
2006-09-29 01:17:00,94.402,94.43,94.402,94.426,113099998.0
2006-09-29 01:18:00,94.415,94.427,94.406,94.413,134599998.0
2006-09-29 01:19:00,94.408,94.425,94.397,94.413,205400001.0
2006-09-29 01:20:00,94.414,94.438,94.4,94.406,184100000.0
2006-09-29 01:21:00,94.428,94.446,94.415,94.415,292700000.0
2006-09-29 01:22:00,94.413,94.443,94.413,94.443,79600002.0
2006-09-29 01:23:00,94.426,94.443,94.42,94.435,67900000.0
2006-09-29 01:24:00,94.443,94.443,94.412,94.412,98099999.0
2006-09-29 01:25:00,94.418,94.44,94.411,94.44,96300000.0
2006-09-29 01:26:00,94.422,94.44,94.408,94.432,221000002.0
2006-09-29 01:27:00,94.418,94.431,94.403,94.413,247999999.0
2006-09-29 01:28:00,94.381,94.403,94.37,94.392,187100000.0
2006-09-29 01:29:00,94.356,94.398,94.356,94.396,216699998.0
2006-09-29 01:30:00,94.385,94.423,94.368,94.423,90299999.0
2006-09-29 01:31:00,94.419,94.472,94.419,94.472,151399999.0
2006-09-29 01:32:00,94.451,94.476,94.445,94.476,135700000.0
2006-09-29 01:33:00,94.471,94.471,94.447,94.447,191400000.0
2006-09-29 01:34:00,94.46,94.486,94.453,94.483,248099994.0
2006-09-29 01:35:00,94.487,94.489,94.468,94.478,267600001.0
2006-09-29 01:36:00,94.474,94.474,94.437,94.437,149499998.0
2006-09-29 01:37:00,94.459,94.478,94.452,94.461,159699998.0
2006-09-29 01:38:00,94.476,94.502,94.457,94.483,259399998.0
2006-09-29 01:39:00,94.475,94.499,94.465,94.48,323399998.0
2006-09-29 01:40:00,94.481,94.488,94.461,94.476,288600000.0
2006-09-29 01:41:00,94.476,94.496,94.461,94.482,247499996.0
2006-09-29 01:42:00,94.487,94.487,94.46,94.46,55799999.0
2006-09-29 01:43:00,94.472,94.489,94.461,94.467,330400001.0
2006-09-29 01:44:00,94.478,94.48,94.45,94.463,292099999.0
2006-09-29 01:45:00,94.47,94.481,94.441,94.441,85700003.0
2006-09-29 01:46:00,94.466,94.496,94.463,94.472,300599999.0
2006-09-29 01:47:00,94.469,94.492,94.463,94.468,247499997.0
2006-09-29 01:48:00,94.48,94.494,94.452,94.477,367499999.0
2006-09-29 01:49:00,94.47,94.476,94.452,94.454,337500001.0
2006-09-29 01:50:00,94.444,94.503,94.44,94.503,290699998.0
2006-09-29 01:51:00,94.502,94.517,94.479,94.487,181599998.0
2006-09-29 01:52:00,94.495,94.51,94.473,94.474,227999997.0
2006-09-29 01:53:00,94.452,94.471,94.43,94.456,197199999.0
2006-09-29 01:54:00,94.437,94.454,94.411,94.442,184100000.0
2006-09-29 01:55:00,94.434,94.464,94.434,94.435,209499998.0
2006-09-29 01:56:00,94.455,94.468,94.433,94.446,372499996.0
2006-09-29 01:57:00,94.456,94.478,94.449,94.472,265299999.0
2006-09-29 01:58:00,94.474,94.479,94.448,94.452,225399999.0
2006-09-29 01:59:00,94.447,94.464,94.421,94.449,353300000.0
2006-09-29 02:00:00,94.412,94.441,94.412,94.441,217700001.0
2006-09-29 02:01:00,94.421,94.453,94.415,94.436,268300000.0
2006-09-29 02:02:00,94.437,94.445,94.413,94.431,254799998.0
2006-09-29 02:03:00,94.417,94.446,94.41,94.424,197099999.0
2006-09-29 02:04:00,94.414,94.443,94.412,94.436,146699999.0
2006-09-29 02:05:00,94.438,94.466,94.424,94.452,98599999.0
2006-09-29 02:06:00,94.46,94.481,94.46,94.467,185999999.0
2006-09-29 02:07:00,94.463,94.47,94.441,94.452,255699999.0
2006-09-29 02:08:00,94.472,94.473,94.455,94.461,245500002.0
2006-09-29 02:09:00,94.441,94.47,94.438,94.451,211000000.0
2006-09-29 02:10:00,94.467,94.473,94.446,94.446,257100003.0
2006-09-29 02:11:00,94.455,94.472,94.439,94.447,252000000.0
2006-09-29 02:12:00,94.462,94.479,94.452,94.455,194499999.0
2006-09-29 02:13:00,94.468,94.492,94.453,94.462,279200001.0
2006-09-29 02:14:00,94.471,94.481,94.454,94.454,195500001.0
2006-09-29 02:15:00,94.454,94.481,94.448,94.46,512700004.0
2006-09-29 02:16:00,94.45,94.476,94.435,94.45,339100004.0
2006-09-29 02:17:00,94.462,94.477,94.453,94.477,202400001.0
2006-09-29 02:18:00,94.466,94.466,94.438,94.446,178500004.0
2006-09-29 02:19:00,94.444,94.464,94.434,94.453,198799994.0
2006-09-29 02:20:00,94.438,94.483,94.438,94.483,238799998.0
2006-09-29 02:21:00,94.485,94.489,94.465,94.481,163800000.0
2006-09-29 02:22:00,94.488,94.496,94.45,94.467,229400000.0
2006-09-29 02:23:00,94.474,94.489,94.455,94.48,190999996.0
2006-09-29 02:24:00,94.474,94.494,94.466,94.482,195900000.0
2006-09-29 02:25:00,94.491,94.491,94.453,94.463,262900004.0
2006-09-29 02:26:00,94.482,94.491,94.462,94.484,113999999.0
2006-09-29 02:27:00,94.489,94.498,94.466,94.483,250100000.0
2006-09-29 02:28:00,94.479,94.496,94.453,94.48,316200001.0
2006-09-29 02:29:00,94.49,94.496,94.467,94.482,237300000.0
2006-09-29 02:30:00,94.482,94.482,94.458,94.464,297899999.0
2006-09-29 02:31:00,94.489,94.497,94.468,94.474,139100001.0
2006-09-29 02:32:00,94.465,94.508,94.465,94.485,180000000.0
2006-09-29 02:33:00,94.484,94.502,94.477,94.502,206000000.0
2006-09-29 02:34:00,94.487,94.51,94.461,94.489,294800000.0
2006-09-29 02:35:00,94.508,94.508,94.479,94.491,274100001.0
2006-09-29 02:36:00,94.498,94.498,94.471,94.485,199199999.0
2006-09-29 02:37:00,94.498,94.498,94.46,94.469,111100000.0
2006-09-29 02:38:00,94.478,94.491,94.462,94.491,262099997.0
2006-09-29 02:39:00,94.471,94.471,94.452,94.458,142699998.0
2006-09-29 02:40:00,94.457,94.487,94.456,94.487,128800001.0
2006-09-29 02:41:00,94.488,94.495,94.463,94.481,291800002.0
2006-09-29 02:42:00,94.479,94.496,94.468,94.482,316900001.0
2006-09-29 02:43:00,94.468,94.485,94.453,94.457,121899999.0
2006-09-29 02:44:00,94.485,94.496,94.469,94.483,230199997.0
2006-09-29 02:45:00,94.484,94.501,94.475,94.487,257600002.0
2006-09-29 02:46:00,94.492,94.492,94.462,94.468,344099998.0
2006-09-29 02:47:00,94.461,94.483,94.459,94.479,189500000.0
2006-09-29 02:48:00,94.486,94.492,94.466,94.475,349300002.0
2006-09-29 02:49:00,94.493,94.504,94.476,94.494,167799997.0
2006-09-29 02:50:00,94.484,94.497,94.475,94.492,111500000.0
2006-09-29 02:51:00,94.508,94.51,94.48,94.48,190400001.0
2006-09-29 02:52:00,94.486,94.496,94.466,94.472,263800001.0
2006-09-29 02:53:00,94.468,94.501,94.468,94.499,219599998.0
2006-09-29 02:54:00,94.481,94.481,94.446,94.457,173000002.0
2006-09-29 02:55:00,94.464,94.478,94.437,94.455,233299997.0
2006-09-29 02:56:00,94.479,94.493,94.446,94.459,327300001.0
2006-09-29 02:57:00,94.435,94.458,94.377,94.389,177399999.0
2006-09-29 02:58:00,94.384,94.407,94.382,94.382,216399998.0
2006-09-29 02:59:00,94.393,94.393,94.364,94.364,214500001.0
2006-09-29 03:00:00,94.359,94.387,94.332,94.332,340300004.0
2006-09-29 03:01:00,94.338,94.343,94.306,94.308,254599999.0
2006-09-29 03:02:00,94.317,94.317,94.236,94.236,228199999.0
2006-09-29 03:03:00,94.239,94.266,94.237,94.262,309499997.0
2006-09-29 03:04:00,94.251,94.28,94.248,94.274,298000003.0
2006-09-29 03:05:00,94.275,94.288,94.265,94.281,343600004.0
2006-09-29 03:06:00,94.259,94.282,94.242,94.278,324699995.0
2006-09-29 03:07:00,94.278,94.295,94.253,94.275,118700001.0
2006-09-29 03:08:00,94.297,94.311,94.281,94.311,222099999.0
2006-09-29 03:09:00,94.295,94.317,94.295,94.317,170099998.0
2006-09-29 03:10:00,94.303,94.323,94.296,94.317,311600001.0
2006-09-29 03:11:00,94.317,94.327,94.298,94.304,121600003.0
2006-09-29 03:12:00,94.314,94.35,94.305,94.331,137999999.0
2006-09-29 03:13:00,94.348,94.362,94.331,94.344,273500000.0
2006-09-29 03:14:00,94.35,94.373,94.346,94.363,281699999.0
2006-09-29 03:15:00,94.341,94.362,94.331,94.335,250600004.0
2006-09-29 03:16:00,94.36,94.364,94.328,94.341,230699997.0
2006-09-29 03:17:00,94.362,94.37,94.348,94.363,172699998.0
2006-09-29 03:18:00,94.35,94.375,94.335,94.357,294299999.0
2006-09-29 03:19:00,94.329,94.349,94.322,94.342,187199997.0
2006-09-29 03:20:00,94.346,94.346,94.312,94.319,251399997.0
2006-09-29 03:21:00,94.318,94.339,94.302,94.339,280700000.0
2006-09-29 03:22:00,94.336,94.338,94.295,94.318,139199999.0
2006-09-29 03:23:00,94.343,94.356,94.334,94.347,128900000.0
2006-09-29 03:24:00,94.331,94.347,94.323,94.345,177099999.0
2006-09-29 03:25:00,94.331,94.35,94.314,94.342,308500002.0
2006-09-29 03:26:00,94.361,94.363,94.329,94.329,228999998.0
2006-09-29 03:27:00,94.332,94.349,94.322,94.332,241800006.0
2006-09-29 03:28:00,94.345,94.365,94.336,94.358,401200001.0
2006-09-29 03:29:00,94.333,94.361,94.33,94.337,321100002.0
2006-09-29 03:30:00,94.355,94.355,94.328,94.328,163600000.0
2006-09-29 03:31:00,94.345,94.353,94.328,94.343,293999996.0
2006-09-29 03:32:00,94.333,94.347,94.312,94.316,282200002.0
2006-09-29 03:33:00,94.323,94.351,94.323,94.342,272899997.0
2006-09-29 03:34:00,94.338,94.347,94.312,94.33,187800003.0
2006-09-29 03:35:00,94.321,94.341,94.314,94.338,158099999.0
2006-09-29 03:36:00,94.326,94.357,94.325,94.357,166299999.0
2006-09-29 03:37:00,94.336,94.371,94.336,94.353,176199999.0
2006-09-29 03:38:00,94.324,94.354,94.324,94.353,159800000.0
2006-09-29 03:39:00,94.339,94.362,94.329,94.358,357099996.0
2006-09-29 03:40:00,94.347,94.384,94.347,94.377,182499998.0
2006-09-29 03:41:00,94.389,94.406,94.384,94.406,150699996.0
2006-09-29 03:42:00,94.41,94.425,94.385,94.412,297999998.0
2006-09-29 03:43:00,94.433,94.435,94.409,94.425,238599997.0
2006-09-29 03:44:00,94.413,94.434,94.385,94.433,165400002.0
2006-09-29 03:45:00,94.412,94.425,94.387,94.402,107899999.0
2006-09-29 03:46:00,94.397,94.417,94.395,94.414,213399998.0
2006-09-29 03:47:00,94.417,94.433,94.405,94.418,186299997.0
2006-09-29 03:48:00,94.396,94.413,94.387,94.407,188399999.0
2006-09-29 03:49:00,94.417,94.417,94.392,94.405,240199999.0
2006-09-29 03:50:00,94.4,94.42,94.385,94.393,136099998.0
2006-09-29 03:51:00,94.411,94.424,94.394,94.417,190899995.0
2006-09-29 03:52:00,94.416,94.436,94.399,94.424,259700000.0
2006-09-29 03:53:00,94.415,94.437,94.404,94.431,233899996.0
2006-09-29 03:54:00,94.43,94.444,94.411,94.42,250199998.0
2006-09-29 03:55:00,94.433,94.459,94.425,94.436,269400004.0
2006-09-29 03:56:00,94.447,94.46,94.426,94.432,251199998.0
2006-09-29 03:57:00,94.438,94.452,94.426,94.443,259800001.0
2006-09-29 03:58:00,94.442,94.474,94.439,94.459,182699999.0
2006-09-29 03:59:00,94.45,94.475,94.447,94.461,126899996.0
2006-09-29 04:00:00,94.436,94.467,94.436,94.462,166999999.0
2006-09-29 04:01:00,94.456,94.472,94.438,94.466,234899999.0
2006-09-29 04:02:00,94.45,94.477,94.45,94.465,127599998.0
2006-09-29 04:03:00,94.469,94.471,94.455,94.455,111000000.0
2006-09-29 04:04:00,94.463,94.469,94.443,94.469,162699998.0
2006-09-29 04:05:00,94.455,94.472,94.44,94.441,302100001.0
2006-09-29 04:06:00,94.44,94.465,94.421,94.442,187099999.0
2006-09-29 04:07:00,94.431,94.464,94.431,94.443,253699996.0
2006-09-29 04:08:00,94.47,94.481,94.447,94.459,265100001.0
2006-09-29 04:09:00,94.467,94.475,94.45,94.45,308699998.0
2006-09-29 04:10:00,94.469,94.469,94.441,94.451,197699998.0
2006-09-29 04:11:00,94.445,94.446,94.424,94.443,291100001.0
2006-09-29 04:12:00,94.44,94.45,94.425,94.442,297900000.0
2006-09-29 04:13:00,94.429,94.451,94.425,94.444,167999995.0
2006-09-29 04:14:00,94.442,94.443,94.425,94.428,139000002.0
2006-09-29 04:15:00,94.446,94.447,94.425,94.435,245000002.0
2006-09-29 04:16:00,94.424,94.441,94.417,94.435,216499998.0
2006-09-29 04:17:00,94.421,94.441,94.42,94.44,254200002.0
2006-09-29 04:18:00,94.44,94.441,94.415,94.415,137300003.0
2006-09-29 04:19:00,94.417,94.434,94.405,94.428,178399999.0
2006-09-29 04:20:00,94.396,94.445,94.396,94.428,309500004.0
2006-09-29 04:21:00,94.423,94.449,94.407,94.407,248500002.0
2006-09-29 04:22:00,94.418,94.441,94.418,94.44,130000002.0
2006-09-29 04:23:00,94.434,94.452,94.416,94.421,212099999.0
2006-09-29 04:24:00,94.441,94.441,94.42,94.423,122100001.0
2006-09-29 04:25:00,94.451,94.453,94.415,94.424,170099999.0
2006-09-29 04:26:00,94.437,94.457,94.432,94.441,255799997.0
2006-09-29 04:27:00,94.411,94.433,94.408,94.425,130000001.0
2006-09-29 04:28:00,94.436,94.441,94.42,94.433,169899999.0
2006-09-29 04:29:00,94.43,94.445,94.42,94.421,260499998.0
2006-09-29 04:30:00,94.415,94.433,94.404,94.428,166199998.0
2006-09-29 04:31:00,94.42,94.433,94.407,94.407,280000000.0
2006-09-29 04:32:00,94.412,94.432,94.409,94.416,129400001.0
2006-09-29 04:33:00,94.424,94.424,94.398,94.398,209300001.0
2006-09-29 04:34:00,94.427,94.431,94.413,94.413,100800001.0
2006-09-29 04:35:00,94.424,94.437,94.418,94.423,252500004.0
2006-09-29 04:36:00,94.424,94.439,94.41,94.422,155399999.0
2006-09-29 04:37:00,94.406,94.434,94.406,94.406,136699999.0
2006-09-29 04:38:00,94.42,94.431,94.398,94.411,161400000.0
2006-09-29 04:39:00,94.442,94.45,94.407,94.437,327000004.0
2006-09-29 04:40:00,94.44,94.44,94.413,94.435,190599999.0
2006-09-29 04:41:00,94.43,94.442,94.417,94.428,191000000.0
2006-09-29 04:42:00,94.435,94.447,94.421,94.443,129099998.0
2006-09-29 04:43:00,94.438,94.441,94.416,94.416,203399998.0
2006-09-29 04:44:00,94.433,94.445,94.426,94.426,233800003.0
2006-09-29 04:45:00,94.44,94.457,94.437,94.455,92099998.0
2006-09-29 04:46:00,94.441,94.465,94.439,94.462,244800001.0
2006-09-29 04:47:00,94.455,94.455,94.421,94.423,213000001.0
2006-09-29 04:48:00,94.444,94.456,94.435,94.449,238699997.0
2006-09-29 04:49:00,94.44,94.454,94.419,94.45,233700003.0
2006-09-29 04:50:00,94.437,94.454,94.425,94.451,206899999.0
2006-09-29 04:51:00,94.422,94.444,94.415,94.435,100899997.0
2006-09-29 04:52:00,94.445,94.455,94.432,94.447,106899998.0
2006-09-29 04:53:00,94.445,94.446,94.422,94.424,328199999.0
2006-09-29 04:54:00,94.443,94.45,94.426,94.43,126199999.0
2006-09-29 04:55:00,94.44,94.46,94.434,94.446,186100001.0
2006-09-29 04:56:00,94.438,94.467,94.419,94.431,199999998.0
2006-09-29 04:57:00,94.429,94.453,94.427,94.439,298199996.0
2006-09-29 04:58:00,94.464,94.464,94.447,94.447,81899998.0
2006-09-29 04:59:00,94.45,94.466,94.43,94.445,113200000.0
2006-09-29 05:00:00,94.448,94.466,94.435,94.455,210499999.0
2006-09-29 05:01:00,94.442,94.457,94.431,94.454,189100002.0
2006-09-29 05:02:00,94.425,94.458,94.42,94.454,179499996.0
2006-09-29 05:03:00,94.461,94.48,94.461,94.48,55700000.0
2006-09-29 05:04:00,94.462,94.489,94.453,94.476,126100001.0
2006-09-29 05:05:00,94.482,94.512,94.471,94.494,215200001.0
2006-09-29 05:06:00,94.498,94.519,94.473,94.483,315399998.0
2006-09-29 05:07:00,94.477,94.481,94.448,94.465,228999999.0
2006-09-29 05:08:00,94.477,94.477,94.44,94.463,199599999.0
2006-09-29 05:09:00,94.453,94.486,94.439,94.482,151500000.0
2006-09-29 05:10:00,94.468,94.481,94.444,94.481,225999997.0
2006-09-29 05:11:00,94.457,94.468,94.444,94.446,215300004.0
2006-09-29 05:12:00,94.457,94.488,94.457,94.475,230199997.0
2006-09-29 05:13:00,94.463,94.48,94.455,94.48,135999999.0
2006-09-29 05:14:00,94.438,94.484,94.438,94.484,203100000.0
2006-09-29 05:15:00,94.485,94.485,94.46,94.463,91200000.0
2006-09-29 05:16:00,94.467,94.49,94.467,94.487,231899999.0
2006-09-29 05:17:00,94.473,94.473,94.458,94.462,25699999.0
2006-09-29 05:18:00,94.461,94.473,94.445,94.473,489899998.0
2006-09-29 05:19:00,94.454,94.472,94.44,94.46,228399999.0
2006-09-29 05:20:00,94.457,94.466,94.439,94.454,188999999.0
2006-09-29 05:21:00,94.46,94.467,94.437,94.446,270099998.0
2006-09-29 05:22:00,94.47,94.472,94.443,94.461,176299997.0
2006-09-29 05:23:00,94.45,94.466,94.43,94.458,108000001.0
2006-09-29 05:24:00,94.447,94.46,94.429,94.442,178600005.0
2006-09-29 05:25:00,94.456,94.476,94.438,94.476,152800002.0
2006-09-29 05:26:00,94.464,94.485,94.458,94.485,202199999.0
2006-09-29 05:27:00,94.48,94.493,94.47,94.488,242400001.0
2006-09-29 05:28:00,94.489,94.489,94.452,94.459,199399999.0
2006-09-29 05:29:00,94.486,94.495,94.47,94.47,154700001.0
2006-09-29 05:30:00,94.481,94.481,94.454,94.464,252400000.0
2006-09-29 05:31:00,94.478,94.49,94.466,94.478,227800000.0
2006-09-29 05:32:00,94.469,94.492,94.467,94.474,294299996.0
2006-09-29 05:33:00,94.476,94.494,94.474,94.484,114599998.0
2006-09-29 05:34:00,94.492,94.492,94.469,94.476,290099999.0
2006-09-29 05:35:00,94.492,94.492,94.465,94.481,370900000.0
2006-09-29 05:36:00,94.487,94.496,94.472,94.476,224800001.0
2006-09-29 05:37:00,94.487,94.487,94.46,94.471,208200001.0
2006-09-29 05:38:00,94.48,94.49,94.467,94.475,239700001.0
2006-09-29 05:39:00,94.481,94.505,94.468,94.476,283900003.0
2006-09-29 05:40:00,94.482,94.49,94.456,94.471,131400004.0
2006-09-29 05:41:00,94.496,94.496,94.452,94.489,117000000.0
2006-09-29 05:42:00,94.47,94.485,94.47,94.485,50200000.0
2006-09-29 05:43:00,94.477,94.493,94.457,94.485,114300001.0
2006-09-29 05:44:00,94.464,94.486,94.445,94.455,199400002.0
2006-09-29 05:45:00,94.443,94.477,94.443,94.468,148400000.0
2006-09-29 05:46:00,94.454,94.48,94.454,94.48,72100002.0
2006-09-29 05:47:00,94.472,94.472,94.398,94.398,100300000.0
2006-09-29 05:48:00,94.461,94.474,94.449,94.465,202999998.0
2006-09-29 05:49:00,94.459,94.476,94.449,94.47,219599995.0
2006-09-29 05:50:00,94.452,94.475,94.451,94.457,151499996.0
2006-09-29 05:51:00,94.48,94.485,94.454,94.477,259900001.0
2006-09-29 05:52:00,94.453,94.48,94.453,94.475,202099999.0
2006-09-29 05:53:00,94.466,94.478,94.458,94.478,177699998.0
2006-09-29 05:54:00,94.457,94.48,94.457,94.461,151000000.0
2006-09-29 05:55:00,94.439,94.476,94.439,94.476,206400000.0
2006-09-29 05:56:00,94.474,94.474,94.451,94.474,156100000.0
2006-09-29 05:57:00,94.465,94.477,94.453,94.467,143299998.0
2006-09-29 05:58:00,94.47,94.476,94.449,94.473,193399998.0
2006-09-29 05:59:00,94.47,94.483,94.456,94.464,205999999.0
2006-09-29 06:00:00,94.481,94.489,94.463,94.471,244900000.0
2006-09-29 06:01:00,94.462,94.487,94.447,94.476,208200001.0
2006-09-29 06:02:00,94.477,94.484,94.457,94.458,180099998.0
2006-09-29 06:03:00,94.473,94.481,94.455,94.481,263700001.0
2006-09-29 06:04:00,94.465,94.484,94.465,94.466,72100000.0
2006-09-29 06:05:00,94.475,94.486,94.462,94.464,453899997.0
2006-09-29 06:06:00,94.47,94.486,94.451,94.486,427599991.0
2006-09-29 06:07:00,94.476,94.49,94.459,94.471,202900001.0
2006-09-29 06:08:00,94.488,94.5,94.479,94.5,252699999.0
2006-09-29 06:09:00,94.495,94.498,94.474,94.49,205200001.0
2006-09-29 06:10:00,94.477,94.498,94.474,94.489,202899999.0
2006-09-29 06:11:00,94.491,94.498,94.457,94.483,163400002.0
2006-09-29 06:12:00,94.492,94.501,94.471,94.479,264700001.0
2006-09-29 06:13:00,94.508,94.511,94.487,94.491,254800000.0
2006-09-29 06:14:00,94.51,94.519,94.49,94.499,309199998.0
2006-09-29 06:15:00,94.512,94.512,94.49,94.493,177899997.0
2006-09-29 06:16:00,94.485,94.508,94.485,94.508,112399999.0
2006-09-29 06:17:00,94.478,94.516,94.478,94.516,176099998.0
2006-09-29 06:18:00,94.517,94.517,94.485,94.491,96299999.0
2006-09-29 06:19:00,94.506,94.506,94.485,94.485,67500000.0
2006-09-29 06:20:00,94.491,94.491,94.467,94.482,206699997.0
2006-09-29 06:21:00,94.479,94.495,94.468,94.481,121099999.0
2006-09-29 06:22:00,94.47,94.47,94.446,94.457,65400000.0
2006-09-29 06:23:00,94.475,94.481,94.452,94.458,231500000.0
2006-09-29 06:24:00,94.472,94.495,94.456,94.463,246899998.0
2006-09-29 06:25:00,94.46,94.487,94.46,94.484,189100000.0
2006-09-29 06:26:00,94.481,94.485,94.463,94.471,139000001.0
2006-09-29 06:27:00,94.469,94.487,94.465,94.473,212099997.0
2006-09-29 06:28:00,94.465,94.48,94.444,94.467,223399996.0
2006-09-29 06:29:00,94.464,94.482,94.461,94.461,127400004.0
2006-09-29 06:30:00,94.485,94.49,94.461,94.473,288800001.0
2006-09-29 06:31:00,94.453,94.471,94.441,94.441,142300000.0
2006-09-29 06:32:00,94.465,94.483,94.448,94.463,99200000.0
2006-09-29 06:33:00,94.475,94.48,94.451,94.467,186900004.0
2006-09-29 06:34:00,94.456,94.471,94.454,94.469,55300000.0
2006-09-29 06:35:00,94.463,94.481,94.437,94.472,171800000.0
2006-09-29 06:36:00,94.462,94.468,94.447,94.448,236200003.0
2006-09-29 06:37:00,94.465,94.47,94.447,94.452,290800002.0
2006-09-29 06:38:00,94.457,94.476,94.44,94.462,116699998.0
2006-09-29 06:39:00,94.478,94.484,94.455,94.472,166099999.0
2006-09-29 06:40:00,94.462,94.495,94.462,94.495,183600000.0
2006-09-29 06:41:00,94.491,94.491,94.47,94.47,105000003.0
2006-09-29 06:42:00,94.492,94.493,94.456,94.456,284299999.0
2006-09-29 06:43:00,94.476,94.485,94.463,94.467,266599999.0
2006-09-29 06:44:00,94.461,94.49,94.461,94.476,165099999.0
2006-09-29 06:45:00,94.476,94.48,94.453,94.468,251099998.0
2006-09-29 06:46:00,94.487,94.494,94.453,94.467,382400002.0
2006-09-29 06:47:00,94.485,94.485,94.461,94.461,176400003.0
2006-09-29 06:48:00,94.486,94.486,94.463,94.463,59499999.0
2006-09-29 06:49:00,94.476,94.487,94.467,94.467,223500002.0
2006-09-29 06:50:00,94.479,94.504,94.477,94.504,189200000.0
2006-09-29 06:51:00,94.48,94.502,94.48,94.502,240500000.0
2006-09-29 06:52:00,94.494,94.497,94.463,94.467,211600000.0
2006-09-29 06:53:00,94.488,94.492,94.466,94.466,273599999.0
2006-09-29 06:54:00,94.477,94.492,94.465,94.474,128500001.0
2006-09-29 06:55:00,94.5,94.5,94.48,94.48,262499996.0
2006-09-29 06:56:00,94.495,94.505,94.48,94.48,226000000.0
2006-09-29 06:57:00,94.498,94.498,94.469,94.473,130499999.0
2006-09-29 06:58:00,94.462,94.484,94.448,94.475,322900000.0
2006-09-29 06:59:00,94.478,94.479,94.46,94.464,217499999.0
2006-09-29 07:00:00,94.47,94.478,94.453,94.453,101400001.0
2006-09-29 07:01:00,94.48,94.48,94.46,94.467,247199998.0
2006-09-29 07:02:00,94.473,94.482,94.456,94.458,242200001.0
2006-09-29 07:03:00,94.45,94.47,94.432,94.45,224200004.0
2006-09-29 07:04:00,94.444,94.466,94.439,94.466,169000000.0
2006-09-29 07:05:00,94.45,94.465,94.444,94.464,175100000.0
2006-09-29 07:06:00,94.465,94.465,94.435,94.455,245200000.0
2006-09-29 07:07:00,94.441,94.454,94.432,94.445,139299999.0
2006-09-29 07:08:00,94.456,94.467,94.44,94.445,121500000.0
2006-09-29 07:09:00,94.475,94.475,94.459,94.459,92099998.0
2006-09-29 07:10:00,94.462,94.473,94.455,94.462,189999998.0
2006-09-29 07:11:00,94.471,94.471,94.447,94.461,233199997.0
2006-09-29 07:12:00,94.465,94.477,94.446,94.446,286200001.0
2006-09-29 07:13:00,94.462,94.473,94.446,94.458,102600001.0
2006-09-29 07:14:00,94.46,94.47,94.445,94.449,393199996.0
2006-09-29 07:15:00,94.463,94.463,94.436,94.444,112099999.0
2006-09-29 07:16:00,94.448,94.467,94.431,94.453,189699998.0
2006-09-29 07:17:00,94.447,94.479,94.447,94.475,312000005.0
2006-09-29 07:18:00,94.475,94.475,94.46,94.46,53199999.0
2006-09-29 07:19:00,94.46,94.484,94.455,94.467,223200002.0
2006-09-29 07:20:00,94.469,94.483,94.454,94.466,228800000.0
2006-09-29 07:21:00,94.467,94.496,94.462,94.468,271200001.0
2006-09-29 07:22:00,94.463,94.481,94.457,94.474,100699998.0
2006-09-29 07:23:00,94.464,94.477,94.45,94.467,326100001.0
2006-09-29 07:24:00,94.467,94.467,94.441,94.45,253799997.0
2006-09-29 07:25:00,94.462,94.474,94.45,94.45,226099997.0
2006-09-29 07:26:00,94.466,94.466,94.42,94.448,178300003.0
2006-09-29 07:27:00,94.443,94.469,94.443,94.464,294700002.0
2006-09-29 07:28:00,94.464,94.47,94.445,94.445,242199996.0
2006-09-29 07:29:00,94.466,94.482,94.448,94.472,239200002.0
2006-09-29 07:30:00,94.478,94.478,94.458,94.473,38300000.0
2006-09-29 07:31:00,94.446,94.473,94.446,94.451,215899999.0
2006-09-29 07:32:00,94.465,94.469,94.441,94.456,304300000.0
2006-09-29 07:33:00,94.459,94.489,94.447,94.475,220000001.0
2006-09-29 07:34:00,94.464,94.493,94.464,94.477,161100002.0
2006-09-29 07:35:00,94.475,94.48,94.456,94.464,250500001.0
2006-09-29 07:36:00,94.455,94.479,94.449,94.462,244799996.0
2006-09-29 07:37:00,94.467,94.481,94.452,94.474,216199999.0
2006-09-29 07:38:00,94.462,94.469,94.442,94.469,244899999.0
2006-09-29 07:39:00,94.458,94.475,94.448,94.472,335800001.0
2006-09-29 07:40:00,94.448,94.481,94.444,94.463,198500001.0
2006-09-29 07:41:00,94.487,94.49,94.461,94.465,218000000.0
2006-09-29 07:42:00,94.462,94.477,94.441,94.449,293600004.0
2006-09-29 07:43:00,94.43,94.483,94.43,94.483,212699999.0
2006-09-29 07:44:00,94.481,94.49,94.46,94.485,123099998.0
2006-09-29 07:45:00,94.461,94.5,94.461,94.492,165499999.0
2006-09-29 07:46:00,94.478,94.496,94.467,94.477,218599998.0
2006-09-29 07:47:00,94.486,94.498,94.471,94.484,75699999.0
2006-09-29 07:48:00,94.482,94.496,94.478,94.493,124400000.0
2006-09-29 07:49:00,94.49,94.49,94.466,94.466,207700001.0
2006-09-29 07:50:00,94.453,94.473,94.45,94.473,271399993.0
2006-09-29 07:51:00,94.475,94.475,94.453,94.456,230099998.0
2006-09-29 07:52:00,94.464,94.464,94.432,94.435,136599999.0
2006-09-29 07:53:00,94.443,94.468,94.432,94.435,229499997.0
2006-09-29 07:54:00,94.434,94.45,94.426,94.438,117299998.0
2006-09-29 07:55:00,94.433,94.445,94.421,94.442,300400001.0
2006-09-29 07:56:00,94.441,94.441,94.425,94.425,83700000.0
2006-09-29 07:57:00,94.418,94.454,94.418,94.436,150299997.0
2006-09-29 07:58:00,94.41,94.44,94.41,94.44,151599998.0
2006-09-29 07:59:00,94.447,94.454,94.42,94.42,145699999.0
2006-09-29 08:00:00,94.428,94.431,94.404,94.428,223100000.0
2006-09-29 08:01:00,94.413,94.422,94.385,94.385,203800004.0
2006-09-29 08:02:00,94.408,94.436,94.406,94.436,156400000.0
2006-09-29 08:03:00,94.423,94.423,94.392,94.423,205399997.0
2006-09-29 08:04:00,94.405,94.418,94.397,94.401,181400002.0
2006-09-29 08:05:00,94.406,94.411,94.369,94.369,269400001.0
2006-09-29 08:06:00,94.373,94.407,94.36,94.407,152100000.0
2006-09-29 08:07:00,94.375,94.405,94.375,94.4,301199996.0
2006-09-29 08:08:00,94.399,94.404,94.377,94.377,154599999.0
2006-09-29 08:09:00,94.395,94.41,94.373,94.399,266100002.0
2006-09-29 08:10:00,94.39,94.413,94.384,94.388,248599998.0
2006-09-29 08:11:00,94.388,94.405,94.373,94.39,188700000.0
2006-09-29 08:12:00,94.394,94.416,94.392,94.413,359099997.0
2006-09-29 08:13:00,94.424,94.435,94.393,94.393,220100002.0
2006-09-29 08:14:00,94.422,94.426,94.404,94.404,214899999.0
2006-09-29 08:15:00,94.422,94.422,94.368,94.368,204199999.0
2006-09-29 08:16:00,94.408,94.415,94.375,94.397,267499994.0
2006-09-29 08:17:00,94.413,94.415,94.377,94.393,270099998.0
2006-09-29 08:18:00,94.382,94.405,94.382,94.397,180999996.0
2006-09-29 08:19:00,94.386,94.401,94.357,94.398,188300002.0
2006-09-29 08:20:00,94.389,94.404,94.37,94.395,81699999.0
2006-09-29 08:21:00,94.408,94.409,94.382,94.392,436199999.0
2006-09-29 08:22:00,94.383,94.408,94.379,94.393,249200001.0
2006-09-29 08:23:00,94.387,94.4,94.356,94.374,343600000.0
2006-09-29 08:24:00,94.371,94.391,94.36,94.379,314399999.0
2006-09-29 08:25:00,94.371,94.392,94.364,94.38,139200000.0
2006-09-29 08:26:00,94.376,94.393,94.367,94.379,253800002.0
2006-09-29 08:27:00,94.369,94.402,94.369,94.402,349000001.0
2006-09-29 08:28:00,94.366,94.409,94.366,94.399,262599996.0
2006-09-29 08:29:00,94.392,94.428,94.392,94.423,162300002.0
2006-09-29 08:30:00,94.4,94.418,94.371,94.401,255600000.0
2006-09-29 08:31:00,94.403,94.403,94.377,94.384,217500002.0
2006-09-29 08:32:00,94.401,94.402,94.376,94.402,242599995.0
2006-09-29 08:33:00,94.394,94.4,94.374,94.374,157299999.0
2006-09-29 08:34:00,94.37,94.393,94.347,94.365,240199997.0
2006-09-29 08:35:00,94.358,94.358,94.337,94.342,226000001.0
2006-09-29 08:36:00,94.342,94.363,94.332,94.339,297100004.0
2006-09-29 08:37:00,94.346,94.37,94.337,94.362,156200000.0
2006-09-29 08:38:00,94.349,94.369,94.342,94.369,84400001.0
2006-09-29 08:39:00,94.347,94.354,94.325,94.336,212400002.0
2006-09-29 08:40:00,94.347,94.348,94.326,94.332,184399997.0
2006-09-29 08:41:00,94.341,94.353,94.325,94.331,282899996.0
2006-09-29 08:42:00,94.334,94.355,94.319,94.339,295799993.0
2006-09-29 08:43:00,94.355,94.36,94.335,94.347,212700003.0
2006-09-29 08:44:00,94.364,94.364,94.333,94.333,128099999.0
2006-09-29 08:45:00,94.347,94.361,94.343,94.36,281399997.0
2006-09-29 08:46:00,94.362,94.376,94.344,94.356,147599999.0
2006-09-29 08:47:00,94.361,94.382,94.348,94.358,235299997.0
2006-09-29 08:48:00,94.371,94.384,94.351,94.357,184799998.0
2006-09-29 08:49:00,94.36,94.381,94.36,94.373,196500002.0
2006-09-29 08:50:00,94.386,94.4,94.352,94.37,322400001.0
2006-09-29 08:51:00,94.356,94.381,94.313,94.338,326299998.0
2006-09-29 08:52:00,94.354,94.372,94.334,94.334,439200001.0
2006-09-29 08:53:00,94.347,94.357,94.315,94.336,269600000.0
2006-09-29 08:54:00,94.315,94.368,94.315,94.337,321899999.0
2006-09-29 08:55:00,94.318,94.343,94.303,94.314,215000000.0
2006-09-29 08:56:00,94.324,94.338,94.304,94.304,195999995.0
2006-09-29 08:57:00,94.324,94.332,94.306,94.32,269799997.0
2006-09-29 08:58:00,94.328,94.331,94.306,94.314,244200003.0
2006-09-29 08:59:00,94.302,94.324,94.299,94.324,131099995.0
2006-09-29 09:00:00,94.314,94.34,94.296,94.34,215499999.0
2006-09-29 09:01:00,94.302,94.332,94.302,94.325,262399999.0
2006-09-29 09:02:00,94.319,94.336,94.304,94.317,181500000.0
2006-09-29 09:03:00,94.325,94.33,94.292,94.296,229899999.0
2006-09-29 09:04:00,94.296,94.322,94.295,94.318,278900003.0
2006-09-29 09:05:00,94.305,94.324,94.287,94.308,197499998.0
2006-09-29 09:06:00,94.312,94.312,94.27,94.27,260700001.0
2006-09-29 09:07:00,94.299,94.319,94.289,94.289,164000001.0
2006-09-29 09:08:00,94.294,94.322,94.27,94.303,259099999.0
2006-09-29 09:09:00,94.327,94.33,94.305,94.317,152000002.0
2006-09-29 09:10:00,94.309,94.335,94.291,94.335,196600000.0
2006-09-29 09:11:00,94.332,94.339,94.299,94.303,303499999.0
2006-09-29 09:12:00,94.316,94.327,94.296,94.314,237399999.0
2006-09-29 09:13:00,94.315,94.33,94.298,94.33,185900002.0
2006-09-29 09:14:00,94.314,94.323,94.292,94.303,211699998.0
2006-09-29 09:15:00,94.304,94.324,94.295,94.3,259600004.0
2006-09-29 09:16:00,94.329,94.335,94.301,94.313,269399999.0
2006-09-29 09:17:00,94.293,94.31,94.267,94.28,174500000.0
2006-09-29 09:18:00,94.274,94.306,94.272,94.294,342600006.0
2006-09-29 09:19:00,94.28,94.292,94.267,94.276,244300002.0
2006-09-29 09:20:00,94.29,94.295,94.266,94.275,320199999.0
2006-09-29 09:21:00,94.288,94.288,94.26,94.264,198599997.0
2006-09-29 09:22:00,94.264,94.292,94.258,94.265,207099996.0
2006-09-29 09:23:00,94.224,94.245,94.196,94.211,242900000.0
2006-09-29 09:24:00,94.223,94.241,94.202,94.218,228299996.0
2006-09-29 09:25:00,94.242,94.283,94.232,94.254,225400000.0
2006-09-29 09:26:00,94.268,94.298,94.25,94.298,180799994.0
2006-09-29 09:27:00,94.282,94.302,94.271,94.283,205500001.0
2006-09-29 09:28:00,94.298,94.305,94.277,94.286,276500000.0
2006-09-29 09:29:00,94.315,94.315,94.278,94.279,173099999.0
2006-09-29 09:30:00,94.288,94.303,94.271,94.293,173299996.0
2006-09-29 09:31:00,94.288,94.301,94.275,94.28,219800000.0
2006-09-29 09:32:00,94.271,94.271,94.232,94.233,195099998.0
2006-09-29 09:33:00,94.214,94.244,94.214,94.235,325199995.0
2006-09-29 09:34:00,94.213,94.223,94.195,94.197,168100002.0
2006-09-29 09:35:00,94.203,94.228,94.189,94.203,217099999.0
2006-09-29 09:36:00,94.224,94.224,94.193,94.197,231500000.0
2006-09-29 09:37:00,94.22,94.23,94.188,94.198,208800000.0
2006-09-29 09:38:00,94.21,94.255,94.2,94.246,398800006.0
2006-09-29 09:39:00,94.253,94.273,94.242,94.251,219900000.0
2006-09-29 09:40:00,94.259,94.262,94.241,94.245,191199999.0
2006-09-29 09:41:00,94.252,94.268,94.232,94.256,271800000.0
2006-09-29 09:42:00,94.258,94.272,94.232,94.272,250299999.0
2006-09-29 09:43:00,94.26,94.276,94.248,94.27,171299999.0
2006-09-29 09:44:00,94.27,94.29,94.256,94.283,260800000.0
2006-09-29 09:45:00,94.274,94.287,94.256,94.272,282400001.0
2006-09-29 09:46:00,94.263,94.282,94.262,94.275,185399999.0
2006-09-29 09:47:00,94.28,94.295,94.263,94.272,162000000.0
2006-09-29 09:48:00,94.278,94.296,94.278,94.292,345500001.0
2006-09-29 09:49:00,94.275,94.275,94.247,94.247,249299998.0
2006-09-29 09:50:00,94.259,94.259,94.226,94.228,245299997.0
2006-09-29 09:51:00,94.246,94.249,94.213,94.249,301000000.0
2006-09-29 09:52:00,94.238,94.264,94.226,94.237,260999998.0
2006-09-29 09:53:00,94.225,94.247,94.201,94.241,232500001.0
2006-09-29 09:54:00,94.24,94.277,94.237,94.271,303299996.0
2006-09-29 09:55:00,94.262,94.274,94.244,94.248,219800005.0
2006-09-29 09:56:00,94.257,94.26,94.24,94.249,235900000.0
2006-09-29 09:57:00,94.26,94.264,94.227,94.227,379100002.0
2006-09-29 09:58:00,94.229,94.25,94.224,94.228,193900002.0
2006-09-29 09:59:00,94.242,94.267,94.23,94.246,151099998.0
2006-09-29 10:00:00,94.236,94.237,94.213,94.219,167799999.0
2006-09-29 10:01:00,94.226,94.243,94.177,94.177,206000001.0
2006-09-29 10:02:00,94.231,94.256,94.231,94.235,165600003.0
2006-09-29 10:03:00,94.245,94.269,94.245,94.264,211400001.0
2006-09-29 10:04:00,94.232,94.253,94.193,94.211,296400002.0
2006-09-29 10:05:00,94.194,94.217,94.176,94.187,213799997.0
2006-09-29 10:06:00,94.18,94.203,94.175,94.177,270400001.0
2006-09-29 10:07:00,94.176,94.208,94.176,94.208,88900001.0
2006-09-29 10:08:00,94.206,94.22,94.186,94.201,140599998.0
2006-09-29 10:09:00,94.193,94.209,94.192,94.208,167899998.0
2006-09-29 10:10:00,94.198,94.199,94.173,94.195,275499999.0
2006-09-29 10:11:00,94.188,94.188,94.168,94.176,174300002.0
2006-09-29 10:12:00,94.187,94.188,94.155,94.155,292099998.0
2006-09-29 10:13:00,94.197,94.207,94.187,94.204,157299998.0
2006-09-29 10:14:00,94.195,94.199,94.168,94.172,168099999.0
2006-09-29 10:15:00,94.2,94.218,94.195,94.213,247299997.0
2006-09-29 10:16:00,94.207,94.217,94.187,94.203,231100003.0
2006-09-29 10:17:00,94.197,94.21,94.174,94.178,254400001.0
2006-09-29 10:18:00,94.201,94.201,94.182,94.182,154200000.0
2006-09-29 10:19:00,94.189,94.194,94.169,94.179,216399999.0
2006-09-29 10:20:00,94.196,94.213,94.185,94.192,302199999.0
2006-09-29 10:21:00,94.189,94.217,94.189,94.21,286200000.0
2006-09-29 10:22:00,94.207,94.221,94.193,94.199,233000001.0
2006-09-29 10:23:00,94.193,94.208,94.172,94.189,175900000.0
2006-09-29 10:24:00,94.192,94.214,94.179,94.214,135400002.0
2006-09-29 10:25:00,94.212,94.223,94.197,94.203,148199997.0
2006-09-29 10:26:00,94.204,94.218,94.184,94.208,152399999.0
2006-09-29 10:27:00,94.219,94.219,94.196,94.196,179699999.0
2006-09-29 10:28:00,94.207,94.218,94.187,94.2,103500000.0
2006-09-29 10:29:00,94.199,94.23,94.199,94.223,140099997.0
2006-09-29 10:30:00,94.208,94.226,94.19,94.205,189799997.0
2006-09-29 10:31:00,94.201,94.227,94.17,94.205,271499998.0
2006-09-29 10:32:00,94.202,94.234,94.202,94.205,244600000.0
2006-09-29 10:33:00,94.206,94.229,94.201,94.229,287000000.0
2006-09-29 10:34:00,94.214,94.231,94.206,94.222,258399997.0
2006-09-29 10:35:00,94.216,94.235,94.212,94.224,163699997.0
2006-09-29 10:36:00,94.23,94.265,94.23,94.251,262700000.0
2006-09-29 10:37:00,94.225,94.267,94.225,94.267,249700002.0
2006-09-29 10:38:00,94.261,94.269,94.244,94.244,150600001.0
2006-09-29 10:39:00,94.268,94.278,94.251,94.253,130099998.0
2006-09-29 10:40:00,94.259,94.272,94.243,94.247,269600000.0
2006-09-29 10:41:00,94.272,94.272,94.223,94.223,219599998.0
2006-09-29 10:42:00,94.198,94.216,94.186,94.216,322899995.0
2006-09-29 10:43:00,94.2,94.211,94.174,94.189,293300003.0
2006-09-29 10:44:00,94.192,94.219,94.161,94.176,354300001.0
2006-09-29 10:45:00,94.192,94.192,94.147,94.164,265900000.0
2006-09-29 10:46:00,94.173,94.184,94.16,94.166,318500003.0
2006-09-29 10:47:00,94.18,94.18,94.157,94.171,221599999.0
2006-09-29 10:48:00,94.168,94.193,94.163,94.166,298600002.0
2006-09-29 10:49:00,94.198,94.198,94.175,94.178,125799998.0
2006-09-29 10:50:00,94.184,94.196,94.157,94.171,135000001.0
2006-09-29 10:51:00,94.153,94.178,94.148,94.148,215499998.0
2006-09-29 10:52:00,94.143,94.17,94.125,94.147,157300002.0
2006-09-29 10:53:00,94.165,94.184,94.159,94.176,245600000.0
2006-09-29 10:54:00,94.18,94.206,94.142,94.203,325900003.0
2006-09-29 10:55:00,94.183,94.213,94.173,94.213,261099998.0
2006-09-29 10:56:00,94.193,94.217,94.181,94.217,331199996.0
2006-09-29 10:57:00,94.209,94.237,94.209,94.227,202000000.0
2006-09-29 10:58:00,94.225,94.238,94.205,94.225,307899998.0
2006-09-29 10:59:00,94.221,94.266,94.221,94.264,110099999.0
2006-09-29 11:00:00,94.242,94.26,94.224,94.242,155000002.0
2006-09-29 11:01:00,94.236,94.247,94.198,94.223,276399995.0
2006-09-29 11:02:00,94.206,94.234,94.197,94.228,237600000.0
2006-09-29 11:03:00,94.232,94.232,94.182,94.182,106399998.0
2006-09-29 11:04:00,94.191,94.213,94.182,94.209,257499996.0
2006-09-29 11:05:00,94.172,94.208,94.16,94.167,332200000.0
2006-09-29 11:06:00,94.171,94.173,94.141,94.146,197699997.0
2006-09-29 11:07:00,94.145,94.161,94.141,94.161,188599999.0
2006-09-29 11:08:00,94.134,94.16,94.127,94.14,220100000.0
2006-09-29 11:09:00,94.15,94.181,94.15,94.176,131399998.0
2006-09-29 11:10:00,94.157,94.192,94.157,94.192,147699996.0
2006-09-29 11:11:00,94.185,94.205,94.168,94.186,312799999.0
2006-09-29 11:12:00,94.201,94.201,94.161,94.166,181000003.0
2006-09-29 11:13:00,94.168,94.179,94.148,94.16,200399997.0
2006-09-29 11:14:00,94.168,94.197,94.16,94.172,350300000.0
2006-09-29 11:15:00,94.191,94.2,94.169,94.183,275600003.0
2006-09-29 11:16:00,94.197,94.213,94.184,94.206,143299999.0
2006-09-29 11:17:00,94.198,94.221,94.175,94.204,198999999.0
2006-09-29 11:18:00,94.19,94.224,94.185,94.205,278099998.0
2006-09-29 11:19:00,94.188,94.207,94.182,94.204,256699999.0
2006-09-29 11:20:00,94.186,94.207,94.177,94.207,445899999.0
2006-09-29 11:21:00,94.201,94.201,94.159,94.174,285899995.0
2006-09-29 11:22:00,94.176,94.204,94.176,94.203,253000004.0
2006-09-29 11:23:00,94.179,94.191,94.158,94.175,319800000.0
2006-09-29 11:24:00,94.161,94.183,94.149,94.17,259600001.0
2006-09-29 11:25:00,94.155,94.171,94.133,94.135,197900000.0
2006-09-29 11:26:00,94.156,94.171,94.126,94.154,220499996.0
2006-09-29 11:27:00,94.132,94.151,94.096,94.109,162199996.0
2006-09-29 11:28:00,94.12,94.127,94.099,94.102,206300001.0
2006-09-29 11:29:00,94.106,94.132,94.093,94.128,138600001.0
2006-09-29 11:30:00,94.12,94.126,94.1,94.109,200300002.0
2006-09-29 11:31:00,94.105,94.116,94.079,94.096,175399997.0
2006-09-29 11:32:00,94.108,94.123,94.084,94.122,334000003.0
2006-09-29 11:33:00,94.104,94.129,94.092,94.116,299099998.0
2006-09-29 11:34:00,94.128,94.147,94.113,94.131,236600000.0
2006-09-29 11:35:00,94.111,94.139,94.11,94.139,140700001.0
2006-09-29 11:36:00,94.114,94.132,94.102,94.129,306299998.0
2006-09-29 11:37:00,94.119,94.126,94.094,94.098,118500001.0
2006-09-29 11:38:00,94.134,94.138,94.074,94.074,186299997.0
2006-09-29 11:39:00,94.066,94.075,94.046,94.057,180800000.0
2006-09-29 11:40:00,94.061,94.067,94.042,94.048,311899997.0
2006-09-29 11:41:00,94.052,94.053,94.023,94.028,394099995.0
2006-09-29 11:42:00,94.042,94.056,94.014,94.022,141199999.0
2006-09-29 11:43:00,94.022,94.041,94.006,94.006,141800000.0
2006-09-29 11:44:00,94.007,94.038,94.007,94.036,373199995.0
2006-09-29 11:45:00,94.012,94.04,94.01,94.035,283700003.0
2006-09-29 11:46:00,94.018,94.026,93.995,94.011,96800000.0
2006-09-29 11:47:00,94.024,94.034,94.004,94.013,259899997.0
2006-09-29 11:48:00,94.005,94.03,93.99,94.01,150399999.0
2006-09-29 11:49:00,94.028,94.039,94.006,94.017,333200001.0
2006-09-29 11:50:00,94.042,94.047,94.016,94.028,222799999.0
2006-09-29 11:51:00,94.027,94.054,94.027,94.047,202400001.0
2006-09-29 11:52:00,94.05,94.069,94.039,94.068,343800000.0
2006-09-29 11:53:00,94.069,94.069,94.043,94.052,321699998.0
2006-09-29 11:54:00,94.052,94.053,94.021,94.021,134900001.0
2006-09-29 11:55:00,94.019,94.048,94.014,94.044,197800001.0
2006-09-29 11:56:00,94.051,94.051,94.025,94.029,120199999.0
2006-09-29 11:57:00,94.013,94.035,94.009,94.025,254499997.0
2006-09-29 11:58:00,94.02,94.033,94.003,94.013,196199998.0
2006-09-29 11:59:00,94.036,94.052,94.022,94.035,393800002.0
2006-09-29 12:00:00,94.05,94.081,94.03,94.069,133599998.0
2006-09-29 12:01:00,94.077,94.079,94.039,94.043,182299997.0
2006-09-29 12:02:00,94.077,94.101,94.065,94.1,212699999.0
2006-09-29 12:03:00,94.076,94.092,94.067,94.084,209299998.0
2006-09-29 12:04:00,94.072,94.088,94.06,94.067,164200001.0
2006-09-29 12:05:00,94.059,94.092,94.059,94.088,218999997.0
2006-09-29 12:06:00,94.072,94.1,94.07,94.099,230400001.0
2006-09-29 12:07:00,94.082,94.112,94.082,94.112,320499999.0
2006-09-29 12:08:00,94.105,94.105,94.076,94.088,190999997.0
2006-09-29 12:09:00,94.099,94.099,94.075,94.075,185100001.0
2006-09-29 12:10:00,94.078,94.08,94.057,94.058,204500001.0
2006-09-29 12:11:00,94.082,94.082,94.042,94.042,81200000.0
2006-09-29 12:12:00,94.046,94.081,94.029,94.052,338100000.0
2006-09-29 12:13:00,94.089,94.116,94.085,94.086,281699996.0
2006-09-29 12:14:00,94.104,94.122,94.097,94.112,252499993.0
2006-09-29 12:15:00,94.09,94.105,94.064,94.087,192600001.0
2006-09-29 12:16:00,94.055,94.078,94.055,94.074,273599999.0
2006-09-29 12:17:00,94.051,94.07,94.039,94.062,270399996.0
2006-09-29 12:18:00,94.086,94.091,94.047,94.047,173200001.0
2006-09-29 12:19:00,94.046,94.075,94.04,94.053,300499999.0
2006-09-29 12:20:00,94.049,94.074,94.038,94.059,223499999.0
2006-09-29 12:21:00,94.054,94.076,94.045,94.069,285400001.0
2006-09-29 12:22:00,94.053,94.082,94.047,94.078,412300000.0
2006-09-29 12:23:00,94.073,94.073,94.042,94.055,163600002.0
2006-09-29 12:24:00,94.072,94.078,94.053,94.064,317800004.0
2006-09-29 12:25:00,94.05,94.079,94.046,94.063,217199998.0
2006-09-29 12:26:00,94.073,94.091,94.057,94.081,210700000.0
2006-09-29 12:27:00,94.069,94.092,94.064,94.085,251699998.0
2006-09-29 12:28:00,94.055,94.079,94.008,94.024,241899998.0
2006-09-29 12:29:00,93.995,94.02,93.983,94.018,329500004.0
2006-09-29 12:30:00,94.004,94.007,93.964,93.964,137100001.0
2006-09-29 12:31:00,93.982,93.988,93.936,93.938,183299999.0
2006-09-29 12:32:00,93.947,93.947,93.888,93.893,216899999.0
2006-09-29 12:33:00,93.875,93.901,93.856,93.86,360100001.0
2006-09-29 12:34:00,93.851,93.853,93.818,93.829,256199999.0
2006-09-29 12:35:00,93.811,93.845,93.811,93.841,200099998.0
2006-09-29 12:36:00,93.846,93.851,93.823,93.841,257999998.0
2006-09-29 12:37:00,93.838,93.851,93.828,93.833,138200000.0
2006-09-29 12:38:00,93.836,93.89,93.828,93.89,266199998.0
2006-09-29 12:39:00,93.881,93.925,93.881,93.925,191499996.0
2006-09-29 12:40:00,93.906,93.919,93.888,93.896,275800000.0
2006-09-29 12:41:00,93.881,93.91,93.879,93.91,95299999.0
2006-09-29 12:42:00,93.886,93.905,93.88,93.9,188100004.0
2006-09-29 12:43:00,93.908,93.919,93.889,93.899,155299998.0
2006-09-29 12:44:00,93.926,93.969,93.926,93.95,200800001.0
2006-09-29 12:45:00,93.958,94.061,93.958,94.027,248599998.0
2006-09-29 12:46:00,94.02,94.038,93.993,94.02,248500001.0
2006-09-29 12:47:00,94.039,94.05,94.02,94.03,182399998.0
2006-09-29 12:48:00,94.026,94.043,94.01,94.024,285099996.0
2006-09-29 12:49:00,94.028,94.054,94.026,94.031,226299995.0
2006-09-29 12:50:00,94.058,94.08,94.045,94.08,161300001.0
2006-09-29 12:51:00,94.074,94.09,94.061,94.077,338599998.0
2006-09-29 12:52:00,94.081,94.097,94.065,94.078,230999998.0
2006-09-29 12:53:00,94.031,94.057,93.985,94.025,132200000.0
2006-09-29 12:54:00,94.025,94.045,94.012,94.039,197500001.0
2006-09-29 12:55:00,94.024,94.037,94.0,94.024,338100003.0
2006-09-29 12:56:00,93.997,94.033,93.997,94.023,155599997.0
2006-09-29 12:57:00,94.01,94.029,94.01,94.029,58699999.0
2006-09-29 12:58:00,94.037,94.052,94.023,94.023,248699998.0
2006-09-29 12:59:00,94.034,94.064,94.029,94.059,301600000.0
2006-09-29 13:00:00,94.075,94.085,94.041,94.041,254700003.0
2006-09-29 13:01:00,94.072,94.08,94.04,94.062,284399999.0
2006-09-29 13:02:00,94.072,94.08,94.048,94.062,201699997.0
2006-09-29 13:03:00,94.088,94.089,94.045,94.076,287499998.0
2006-09-29 13:04:00,94.059,94.081,94.056,94.064,228100001.0
2006-09-29 13:05:00,94.061,94.079,94.05,94.068,212900000.0
2006-09-29 13:06:00,94.047,94.071,94.039,94.044,220499998.0
2006-09-29 13:07:00,94.048,94.073,94.037,94.059,168599999.0
2006-09-29 13:08:00,94.071,94.071,94.033,94.057,222500001.0
2006-09-29 13:09:00,94.046,94.063,94.032,94.046,241100006.0
2006-09-29 13:10:00,94.059,94.07,94.041,94.07,197799998.0
2006-09-29 13:11:00,94.076,94.076,94.033,94.048,131499999.0
2006-09-29 13:12:00,94.035,94.054,94.027,94.05,438800001.0
2006-09-29 13:13:00,94.048,94.061,94.028,94.028,240200000.0
2006-09-29 13:14:00,94.044,94.056,94.002,94.002,312199999.0
2006-09-29 13:15:00,93.992,94.022,93.975,93.991,200700000.0
2006-09-29 13:16:00,94.003,94.01,93.988,94.005,180700000.0
2006-09-29 13:17:00,93.987,94.009,93.949,93.962,394600002.0
2006-09-29 13:18:00,93.968,93.995,93.968,93.981,126500001.0
2006-09-29 13:19:00,93.986,93.997,93.965,93.965,241299999.0
2006-09-29 13:20:00,93.963,93.979,93.954,93.965,193900003.0
2006-09-29 13:21:00,93.969,93.979,93.94,93.94,187500002.0
2006-09-29 13:22:00,93.963,93.971,93.944,93.953,353699996.0
2006-09-29 13:23:00,93.959,93.987,93.959,93.987,212100002.0
2006-09-29 13:24:00,93.974,93.99,93.961,93.982,287199999.0
2006-09-29 13:25:00,93.964,93.982,93.953,93.967,282300003.0
2006-09-29 13:26:00,93.964,93.987,93.956,93.982,269999995.0
2006-09-29 13:27:00,93.955,93.973,93.94,93.961,171199996.0
2006-09-29 13:28:00,93.96,93.974,93.939,93.948,235700002.0
2006-09-29 13:29:00,93.959,93.974,93.948,93.972,179800001.0
2006-09-29 13:30:00,93.971,93.971,93.932,93.937,195300000.0
2006-09-29 13:31:00,93.943,93.956,93.929,93.941,221499998.0
2006-09-29 13:32:00,93.944,93.956,93.926,93.937,252700001.0
2006-09-29 13:33:00,93.924,93.941,93.916,93.928,117900000.0
2006-09-29 13:34:00,93.925,93.935,93.905,93.915,215899998.0
2006-09-29 13:35:00,93.922,93.931,93.9,93.931,328199999.0
2006-09-29 13:36:00,93.921,93.937,93.905,93.937,252099997.0
2006-09-29 13:37:00,93.927,93.939,93.913,93.935,334099995.0
2006-09-29 13:38:00,93.934,93.95,93.919,93.938,219100004.0
2006-09-29 13:39:00,93.931,93.947,93.913,93.947,126799998.0
2006-09-29 13:40:00,93.947,93.965,93.942,93.956,184499999.0
2006-09-29 13:41:00,93.946,93.966,93.919,93.943,225999998.0
2006-09-29 13:42:00,93.957,93.984,93.95,93.976,295900008.0
2006-09-29 13:43:00,93.954,93.967,93.944,93.963,167000000.0
2006-09-29 13:44:00,93.956,93.968,93.948,93.963,136799999.0
2006-09-29 13:45:00,93.968,93.975,93.939,93.939,280099999.0
2006-09-29 13:46:00,93.936,93.96,93.936,93.96,142799999.0
2006-09-29 13:47:00,93.94,93.975,93.937,93.975,320399994.0
2006-09-29 13:48:00,93.942,93.96,93.93,93.93,134099997.0
2006-09-29 13:49:00,93.952,93.963,93.932,93.96,173000000.0
2006-09-29 13:50:00,93.953,93.969,93.94,93.952,425600002.0
2006-09-29 13:51:00,93.939,93.958,93.939,93.958,125699999.0
2006-09-29 13:52:00,93.926,93.964,93.926,93.955,176700000.0
2006-09-29 13:53:00,93.933,93.959,93.928,93.953,261400000.0
2006-09-29 13:54:00,93.948,93.965,93.933,93.951,279500000.0
2006-09-29 13:55:00,93.978,93.986,93.96,93.969,369800006.0
2006-09-29 13:56:00,93.979,94.001,93.974,94.001,266400007.0
2006-09-29 13:57:00,93.989,94.004,93.964,93.992,278799999.0
2006-09-29 13:58:00,93.995,94.0,93.968,93.974,215400000.0
2006-09-29 13:59:00,93.987,93.991,93.968,93.974,156100000.0
2006-09-29 14:00:00,94.001,94.007,93.973,93.988,238700002.0
2006-09-29 14:01:00,93.993,93.993,93.959,93.974,217999998.0
2006-09-29 14:02:00,93.993,94.026,93.983,94.01,175600001.0
2006-09-29 14:03:00,93.992,94.01,93.987,94.002,133399998.0
2006-09-29 14:04:00,93.993,94.007,93.97,93.99,298700000.0
2006-09-29 14:05:00,93.993,93.993,93.962,93.962,262200001.0
2006-09-29 14:06:00,93.952,93.999,93.952,93.997,296700001.0
2006-09-29 14:07:00,93.993,94.004,93.974,93.985,193099996.0
2006-09-29 14:08:00,94.001,94.022,93.993,94.02,333199997.0
2006-09-29 14:09:00,93.997,94.016,93.994,93.999,159099999.0
2006-09-29 14:10:00,94.003,94.031,93.999,94.03,285699999.0
2006-09-29 14:11:00,94.015,94.019,93.996,93.996,115200000.0
2006-09-29 14:12:00,94.008,94.012,93.987,93.987,242300002.0
2006-09-29 14:13:00,93.994,94.017,93.982,93.995,298500000.0
2006-09-29 14:14:00,93.983,94.017,93.981,94.006,232299998.0
2006-09-29 14:15:00,93.969,94.002,93.969,93.995,275000001.0
2006-09-29 14:16:00,93.973,93.998,93.957,93.972,226999999.0
2006-09-29 14:17:00,93.979,93.993,93.966,93.972,172499998.0
2006-09-29 14:18:00,93.972,93.983,93.945,93.955,223799999.0
2006-09-29 14:19:00,93.975,93.975,93.944,93.944,167899997.0
2006-09-29 14:20:00,93.964,93.982,93.955,93.975,233900000.0
2006-09-29 14:21:00,93.974,93.974,93.935,93.954,197199999.0
2006-09-29 14:22:00,93.975,93.989,93.952,93.952,252000004.0
2006-09-29 14:23:00,93.974,93.974,93.914,93.94,195399999.0
2006-09-29 14:24:00,93.967,93.979,93.946,93.955,131999999.0
2006-09-29 14:25:00,93.98,93.991,93.95,93.99,399299999.0
2006-09-29 14:26:00,93.983,93.994,93.958,93.975,225999998.0
2006-09-29 14:27:00,93.982,94.003,93.97,93.976,284999999.0
2006-09-29 14:28:00,93.977,93.998,93.972,93.998,200599996.0
2006-09-29 14:29:00,93.983,94.0,93.97,93.985,406199997.0
2006-09-29 14:30:00,93.981,93.999,93.95,93.999,252600000.0
2006-09-29 14:31:00,93.978,94.013,93.952,93.981,237099998.0
2006-09-29 14:32:00,93.961,94.01,93.961,94.01,210999997.0
2006-09-29 14:33:00,94.02,94.025,93.982,93.996,354600004.0
2006-09-29 14:34:00,94.015,94.023,93.974,93.979,180300000.0
2006-09-29 14:35:00,94.011,94.024,93.995,94.004,273199993.0
2006-09-29 14:36:00,94.022,94.035,94.001,94.013,219800001.0
2006-09-29 14:37:00,94.034,94.038,94.006,94.038,216100002.0
2006-09-29 14:38:00,94.018,94.018,93.97,93.97,126499998.0
2006-09-29 14:39:00,94.002,94.002,93.945,93.945,195799999.0
2006-09-29 14:40:00,93.954,93.965,93.946,93.965,130200001.0
2006-09-29 14:41:00,93.94,93.963,93.932,93.938,361899997.0
2006-09-29 14:42:00,93.941,93.963,93.93,93.945,206400003.0
2006-09-29 14:43:00,93.957,93.965,93.925,93.932,149699999.0
2006-09-29 14:44:00,93.94,93.974,93.935,93.974,269399997.0
2006-09-29 14:45:00,93.948,93.967,93.936,93.964,281100002.0
2006-09-29 14:46:00,93.949,93.976,93.934,93.96,207399998.0
2006-09-29 14:47:00,93.984,93.986,93.957,93.957,238900004.0
2006-09-29 14:48:00,93.952,93.974,93.948,93.958,173399999.0
2006-09-29 14:49:00,93.961,93.986,93.952,93.972,290299999.0
2006-09-29 14:50:00,93.971,93.979,93.953,93.961,458500005.0
2006-09-29 14:51:00,93.988,93.989,93.966,93.966,184499998.0
2006-09-29 14:52:00,93.967,93.984,93.95,93.966,248500002.0
2006-09-29 14:53:00,93.965,93.98,93.947,93.958,234699999.0
2006-09-29 14:54:00,93.953,93.971,93.938,93.965,212899999.0
2006-09-29 14:55:00,93.962,93.974,93.944,93.95,353399999.0
2006-09-29 14:56:00,93.958,93.986,93.952,93.975,206299999.0
2006-09-29 14:57:00,93.973,93.989,93.96,93.98,293099998.0
2006-09-29 14:58:00,93.964,93.99,93.957,93.99,100199999.0
2006-09-29 14:59:00,93.974,94.01,93.942,93.985,50800000.0
2006-09-29 15:00:00,93.993,94.03,93.993,94.025,302500002.0
2006-09-29 15:01:00,94.032,94.032,93.997,94.027,310300001.0
2006-09-29 15:02:00,94.023,94.032,94.006,94.015,229699995.0
2006-09-29 15:03:00,94.018,94.024,93.988,94.008,303900003.0
2006-09-29 15:04:00,93.973,93.998,93.97,93.995,190899999.0
2006-09-29 15:05:00,93.969,93.985,93.96,93.98,236299997.0
2006-09-29 15:06:00,93.986,93.993,93.968,93.968,259200001.0
2006-09-29 15:07:00,93.97,93.97,93.935,93.965,241699997.0
2006-09-29 15:08:00,93.978,93.981,93.963,93.963,136599997.0
2006-09-29 15:09:00,93.961,93.961,93.944,93.944,45500000.0
2006-09-29 15:10:00,93.928,93.952,93.917,93.921,199200000.0
2006-09-29 15:11:00,93.926,93.942,93.911,93.917,191399998.0
2006-09-29 15:12:00,93.928,93.946,93.915,93.936,205299998.0
2006-09-29 15:13:00,93.934,93.955,93.929,93.952,285000000.0
2006-09-29 15:14:00,93.958,93.965,93.934,93.96,214199999.0
2006-09-29 15:15:00,93.964,93.971,93.942,93.959,326600004.0
2006-09-29 15:16:00,93.941,93.961,93.938,93.96,241499999.0
2006-09-29 15:17:00,93.942,93.961,93.938,93.96,268399998.0
2006-09-29 15:18:00,93.954,93.971,93.935,93.953,211900003.0
2006-09-29 15:19:00,93.975,93.975,93.933,93.933,297200000.0
2006-09-29 15:20:00,93.932,93.962,93.92,93.962,196399999.0
2006-09-29 15:21:00,93.957,93.984,93.928,93.964,87700000.0
2006-09-29 15:22:00,93.962,94.003,93.922,94.003,207299999.0
2006-09-29 15:23:00,94.01,94.029,93.99,94.008,449700001.0
2006-09-29 15:24:00,94.031,94.031,94.006,94.009,103000002.0
2006-09-29 15:25:00,94.009,94.032,94.006,94.016,228399999.0
2006-09-29 15:26:00,94.016,94.033,94.007,94.027,240999998.0
2006-09-29 15:27:00,94.029,94.029,93.978,93.999,376000004.0
2006-09-29 15:28:00,94.005,94.005,93.977,93.977,265899997.0
2006-09-29 15:29:00,93.995,94.006,93.978,93.995,204799999.0
2006-09-29 15:30:00,93.999,94.013,93.986,94.01,153599998.0
2006-09-29 15:31:00,93.997,94.02,93.992,94.019,193300000.0
2006-09-29 15:32:00,94.007,94.025,94.004,94.007,178900003.0
2006-09-29 15:33:00,94.035,94.035,94.014,94.03,148199997.0
2006-09-29 15:34:00,94.026,94.026,93.992,94.005,321599997.0
2006-09-29 15:35:00,94.024,94.026,94.001,94.005,232800000.0
2006-09-29 15:36:00,94.013,94.036,94.013,94.018,221400001.0
2006-09-29 15:37:00,94.015,94.046,94.015,94.018,218299998.0
2006-09-29 15:38:00,94.033,94.034,94.002,94.009,276899999.0
2006-09-29 15:39:00,94.025,94.041,94.011,94.029,218599999.0
2006-09-29 15:40:00,94.027,94.027,94.007,94.023,55599999.0
2006-09-29 15:41:00,93.992,94.028,93.989,94.016,181299998.0
2006-09-29 15:42:00,93.998,94.022,93.991,94.022,211200004.0
2006-09-29 15:43:00,94.023,94.023,94.006,94.006,219099997.0
2006-09-29 15:44:00,93.988,94.024,93.976,94.024,204800000.0
2006-09-29 15:45:00,94.019,94.022,93.995,93.998,142300001.0
2006-09-29 15:46:00,94.007,94.027,93.976,94.004,148499996.0
2006-09-29 15:47:00,93.994,94.026,93.994,94.015,318699999.0
2006-09-29 15:48:00,93.998,94.021,93.998,94.021,203200000.0
2006-09-29 15:49:00,94.023,94.034,94.005,94.007,248699998.0
2006-09-29 15:50:00,94.005,94.039,94.005,94.039,87999999.0
2006-09-29 15:51:00,94.045,94.056,94.024,94.024,364500001.0
2006-09-29 15:52:00,94.061,94.079,94.039,94.079,391200005.0
2006-09-29 15:53:00,94.094,94.124,94.072,94.1,394400000.0
2006-09-29 15:54:00,94.107,94.136,94.08,94.105,151699999.0
2006-09-29 15:55:00,94.116,94.142,94.109,94.138,255600001.0
2006-09-29 15:56:00,94.122,94.143,94.096,94.104,126400000.0
2006-09-29 15:57:00,94.12,94.122,94.079,94.084,246300000.0
2006-09-29 15:58:00,94.087,94.087,94.043,94.067,174499996.0
2006-09-29 15:59:00,94.037,94.091,94.03,94.091,242299998.0
2006-09-29 16:00:00,94.081,94.097,94.064,94.097,252099998.0
2006-09-29 16:01:00,94.089,94.107,94.056,94.062,196000001.0
2006-09-29 16:02:00,94.073,94.098,94.051,94.077,261099999.0
2006-09-29 16:03:00,94.098,94.107,94.052,94.103,190399997.0
2006-09-29 16:04:00,94.097,94.097,94.067,94.067,292899999.0
2006-09-29 16:05:00,94.046,94.073,94.026,94.052,182200001.0
2006-09-29 16:06:00,94.041,94.064,94.028,94.064,168100000.0
2006-09-29 16:07:00,94.056,94.079,94.04,94.075,333500005.0
2006-09-29 16:08:00,94.085,94.122,94.072,94.114,271699996.0
2006-09-29 16:09:00,94.09,94.112,94.089,94.104,249899999.0
2006-09-29 16:10:00,94.087,94.117,94.082,94.097,391899997.0
2006-09-29 16:11:00,94.11,94.121,94.092,94.101,302500003.0
2006-09-29 16:12:00,94.097,94.107,94.088,94.095,86400001.0
2006-09-29 16:13:00,94.1,94.108,94.052,94.1,318199998.0
2006-09-29 16:14:00,94.105,94.132,94.087,94.119,201300002.0
2006-09-29 16:15:00,94.11,94.128,94.097,94.11,220400000.0
2006-09-29 16:16:00,94.091,94.103,94.069,94.078,240699998.0
2006-09-29 16:17:00,94.076,94.111,94.061,94.087,150400001.0
2006-09-29 16:18:00,94.087,94.103,94.07,94.085,162399997.0
2006-09-29 16:19:00,94.087,94.087,94.057,94.057,251899996.0
2006-09-29 16:20:00,94.055,94.091,94.045,94.091,267799999.0
2006-09-29 16:21:00,94.078,94.094,94.061,94.079,207299998.0
2006-09-29 16:22:00,94.105,94.111,94.082,94.094,291499998.0
2006-09-29 16:23:00,94.091,94.131,94.082,94.111,322299998.0
2006-09-29 16:24:00,94.132,94.132,94.07,94.078,205599999.0
2006-09-29 16:25:00,94.071,94.088,94.043,94.057,220799996.0
2006-09-29 16:26:00,94.039,94.078,94.036,94.078,256800000.0
2006-09-29 16:27:00,94.087,94.095,94.036,94.071,337999996.0
2006-09-29 16:28:00,94.073,94.098,94.065,94.087,267099999.0
2006-09-29 16:29:00,94.067,94.09,94.06,94.079,204200000.0
2006-09-29 16:30:00,94.067,94.09,94.064,94.09,202800000.0
2006-09-29 16:31:00,94.093,94.097,94.066,94.083,154100001.0
2006-09-29 16:32:00,94.092,94.122,94.09,94.107,332899995.0
2006-09-29 16:33:00,94.094,94.121,94.093,94.111,244300003.0
2006-09-29 16:34:00,94.087,94.118,94.087,94.109,290799999.0
2006-09-29 16:35:00,94.083,94.116,94.077,94.116,201199997.0
2006-09-29 16:36:00,94.114,94.142,94.106,94.123,298500001.0
2006-09-29 16:37:00,94.124,94.144,94.115,94.144,238299999.0
2006-09-29 16:38:00,94.128,94.155,94.128,94.152,228300000.0
2006-09-29 16:39:00,94.134,94.162,94.133,94.162,216000001.0
2006-09-29 16:40:00,94.17,94.182,94.163,94.18,190600001.0
2006-09-29 16:41:00,94.183,94.195,94.164,94.164,226200003.0
2006-09-29 16:42:00,94.178,94.201,94.16,94.182,281300000.0
2006-09-29 16:43:00,94.164,94.207,94.164,94.201,260199999.0
2006-09-29 16:44:00,94.18,94.201,94.175,94.181,208300001.0
2006-09-29 16:45:00,94.19,94.19,94.162,94.167,297899999.0
2006-09-29 16:46:00,94.197,94.199,94.162,94.176,287800000.0
2006-09-29 16:47:00,94.175,94.184,94.154,94.17,159599998.0
2006-09-29 16:48:00,94.151,94.187,94.146,94.176,302500000.0
2006-09-29 16:49:00,94.148,94.178,94.141,94.16,234200000.0
2006-09-29 16:50:00,94.15,94.175,94.14,94.175,201599999.0
2006-09-29 16:51:00,94.166,94.182,94.15,94.161,239599996.0
2006-09-29 16:52:00,94.147,94.185,94.147,94.174,239600001.0
2006-09-29 16:53:00,94.172,94.185,94.156,94.173,237199998.0
2006-09-29 16:54:00,94.173,94.191,94.155,94.171,151599998.0
2006-09-29 16:55:00,94.199,94.209,94.179,94.179,280199997.0
2006-09-29 16:56:00,94.217,94.219,94.178,94.188,259200000.0
2006-09-29 16:57:00,94.19,94.193,94.164,94.167,261300002.0
2006-09-29 16:58:00,94.157,94.185,94.15,94.185,183299998.0
2006-09-29 16:59:00,94.171,94.171,94.122,94.122,126799998.0
2006-09-29 17:00:00,94.135,94.135,94.087,94.087,162000000.0
2006-09-29 17:01:00,94.096,94.146,94.091,94.143,294500002.0
2006-09-29 17:02:00,94.145,94.233,94.128,94.211,259000005.0
2006-09-29 17:03:00,94.253,94.253,94.206,94.207,133000000.0
2006-09-29 17:04:00,94.224,94.224,94.195,94.195,80200000.0
2006-09-29 17:05:00,94.197,94.215,94.169,94.195,370699994.0
2006-09-29 17:06:00,94.19,94.221,94.189,94.202,290500001.0
2006-09-29 17:07:00,94.225,94.225,94.179,94.179,209300000.0
2006-09-29 17:08:00,94.207,94.215,94.187,94.203,268699999.0
2006-09-29 17:09:00,94.196,94.214,94.171,94.192,269899999.0
2006-09-29 17:10:00,94.209,94.214,94.183,94.199,350199999.0
2006-09-29 17:11:00,94.206,94.221,94.185,94.209,268399993.0
2006-09-29 17:12:00,94.193,94.219,94.187,94.204,261099997.0
2006-09-29 17:13:00,94.24,94.247,94.211,94.234,274099998.0
2006-09-29 17:14:00,94.22,94.241,94.203,94.226,310600000.0
2006-09-29 17:15:00,94.231,94.24,94.215,94.225,198899999.0
2006-09-29 17:16:00,94.219,94.253,94.215,94.253,224999999.0
2006-09-29 17:17:00,94.249,94.249,94.218,94.236,300899999.0
2006-09-29 17:18:00,94.233,94.236,94.219,94.224,126800000.0
2006-09-29 17:19:00,94.232,94.234,94.193,94.193,410500005.0
2006-09-29 17:20:00,94.183,94.203,94.183,94.203,198899998.0
2006-09-29 17:21:00,94.227,94.253,94.211,94.251,355400002.0
2006-09-29 17:22:00,94.259,94.284,94.254,94.261,183700003.0
2006-09-29 17:23:00,94.302,94.315,94.262,94.277,347799996.0
2006-09-29 17:24:00,94.292,94.309,94.281,94.29,339800000.0
2006-09-29 17:25:00,94.291,94.297,94.273,94.293,257300000.0
2006-09-29 17:26:00,94.309,94.357,94.309,94.338,299900000.0
2006-09-29 17:27:00,94.329,94.335,94.3,94.314,159899996.0
2006-09-29 17:28:00,94.348,94.355,94.329,94.34,117299997.0
2006-09-29 17:29:00,94.349,94.38,94.339,94.38,176999999.0
2006-09-29 17:30:00,94.35,94.394,94.35,94.379,239100004.0
2006-09-29 17:31:00,94.352,94.377,94.349,94.366,237600000.0
2006-09-29 17:32:00,94.368,94.368,94.3,94.33,334299999.0
2006-09-29 17:33:00,94.316,94.342,94.303,94.334,349699999.0
2006-09-29 17:34:00,94.326,94.345,94.317,94.329,99100000.0
2006-09-29 17:35:00,94.342,94.357,94.322,94.337,158699999.0
2006-09-29 17:36:00,94.333,94.352,94.327,94.342,164900001.0
2006-09-29 17:37:00,94.328,94.349,94.312,94.349,300300005.0
2006-09-29 17:38:00,94.356,94.362,94.336,94.362,91400001.0
2006-09-29 17:39:00,94.376,94.381,94.353,94.381,204600000.0
2006-09-29 17:40:00,94.391,94.398,94.374,94.378,143699998.0
2006-09-29 17:41:00,94.372,94.372,94.337,94.337,72500001.0
2006-09-29 17:42:00,94.347,94.349,94.312,94.312,264300002.0
2006-09-29 17:43:00,94.302,94.345,94.302,94.345,271999997.0
2006-09-29 17:44:00,94.34,94.34,94.305,94.318,226099996.0
2006-09-29 17:45:00,94.323,94.336,94.307,94.325,227300000.0
2006-09-29 17:46:00,94.296,94.327,94.296,94.321,196399996.0
2006-09-29 17:47:00,94.32,94.345,94.316,94.344,266099996.0
2006-09-29 17:48:00,94.331,94.35,94.317,94.317,129099998.0
2006-09-29 17:49:00,94.319,94.351,94.295,94.295,253000000.0
2006-09-29 17:50:00,94.327,94.33,94.305,94.317,281600001.0
2006-09-29 17:51:00,94.317,94.344,94.317,94.338,201500003.0
2006-09-29 17:52:00,94.336,94.356,94.322,94.343,275499999.0
2006-09-29 17:53:00,94.318,94.349,94.313,94.338,257799996.0
2006-09-29 17:54:00,94.33,94.343,94.318,94.343,203099998.0
2006-09-29 17:55:00,94.339,94.343,94.304,94.308,265399995.0
2006-09-29 17:56:00,94.302,94.332,94.292,94.312,372799998.0
2006-09-29 17:57:00,94.333,94.337,94.31,94.317,314500004.0
2006-09-29 17:58:00,94.331,94.331,94.31,94.314,159200001.0
2006-09-29 17:59:00,94.332,94.333,94.305,94.305,143300000.0
2006-09-29 18:00:00,94.33,94.344,94.316,94.322,195299999.0
2006-09-29 18:01:00,94.339,94.36,94.318,94.334,1821700003.0
2006-09-29 18:02:00,94.36,94.38,94.36,94.37,2089299994.0
2006-09-29 18:03:00,94.39,94.39,94.39,94.39,2089299994.0
2006-09-29 18:04:00,94.402,94.411,94.358,94.394,2089299994.0
2006-09-29 18:05:00,94.41,94.42,94.41,94.41,2009899986.0
2006-09-29 18:06:00,94.42,94.42,94.4,94.42,2009899986.0
2006-09-29 18:08:00,94.44,94.44,94.42,94.43,2009899986.0
2006-09-29 18:09:00,94.403,94.439,94.388,94.418,2009899986.0
2006-09-29 18:10:00,94.411,94.433,94.399,94.417,1553699999.0
2006-09-29 18:11:00,94.373,94.411,94.373,94.395,951099997.0
2006-09-29 18:12:00,94.401,94.415,94.376,94.392,1079099997.0
2006-09-29 18:13:00,94.381,94.424,94.376,94.405,2033099986.0
2006-09-29 18:14:00,94.42,94.43,94.42,94.42,1070699995.0
2006-09-29 18:15:00,94.41,94.41,94.4,94.4,1070699995.0
2006-09-29 18:16:00,94.41,94.41,94.4,94.4,1070699995.0
2006-09-29 18:17:00,94.385,94.41,94.362,94.406,1070699995.0
2006-09-29 18:18:00,94.39,94.425,94.38,94.422,1344599991.0
2006-09-29 18:19:00,94.404,94.425,94.381,94.425,2142000005.0
2006-09-29 18:20:00,94.426,94.427,94.392,94.401,1748099994.0
2006-09-29 18:21:00,94.412,94.434,94.402,94.42,1806999995.0
2006-09-29 18:22:00,94.43,94.452,94.424,94.448,1391699990.0
2006-09-29 18:23:00,94.46,94.46,94.45,94.45,2086700004.0
2006-09-29 18:24:00,94.44,94.45,94.44,94.45,2086700004.0
2006-09-29 18:25:00,94.427,94.444,94.396,94.409,2086700004.0
2006-09-29 18:26:00,94.392,94.439,94.387,94.412,2090499983.0
2006-09-29 18:27:00,94.445,94.46,94.424,94.428,1394299997.0
2006-09-29 18:28:00,94.434,94.447,94.42,94.427,1736699983.0
2006-09-29 18:29:00,94.426,94.444,94.402,94.423,1316099990.0
2006-09-29 18:30:00,94.436,94.436,94.405,94.418,666399999.0
2006-09-29 18:31:00,94.432,94.442,94.413,94.442,1426599995.0
2006-09-29 18:32:00,94.432,94.447,94.421,94.437,1763100003.0
2006-09-29 18:33:00,94.45,94.45,94.44,94.44,1979800012.0
2006-09-29 18:34:00,94.396,94.43,94.389,94.407,1979800012.0
2006-09-29 18:35:00,94.417,94.433,94.398,94.42,1925899994.0
2006-09-29 18:36:00,94.41,94.428,94.392,94.407,834300000.0
2006-09-29 18:37:00,94.425,94.446,94.405,94.419,1018600004.0
2006-09-29 18:38:00,94.43,94.435,94.394,94.417,979300007.0
2006-09-29 18:39:00,94.408,94.439,94.398,94.413,951099997.0
2006-09-29 18:40:00,94.397,94.436,94.393,94.414,1818199995.0
2006-09-29 18:41:00,94.402,94.432,94.402,94.424,687999998.0
2006-09-29 18:42:00,94.411,94.432,94.397,94.422,1340999998.0
2006-09-29 18:43:00,94.423,94.423,94.393,94.405,480500003.0
2006-09-29 18:44:00,94.4,94.418,94.382,94.4,850300003.0
2006-09-29 18:45:00,94.397,94.412,94.378,94.389,738800002.0
2006-09-29 18:46:00,94.415,94.42,94.395,94.4,764099995.0
2006-09-29 18:47:00,94.417,94.418,94.398,94.399,251799997.0
2006-09-29 18:48:00,94.415,94.428,94.398,94.415,508100006.0
2006-09-29 18:49:00,94.43,94.43,94.401,94.41,815999994.0
2006-09-29 18:50:00,94.42,94.426,94.4,94.401,829700004.0
2006-09-29 18:51:00,94.413,94.425,94.396,94.4,1104999988.0
2006-09-29 18:52:00,94.401,94.418,94.38,94.41,1440000000.0
2006-09-29 18:53:00,94.414,94.419,94.383,94.389,1370299999.0
2006-09-29 18:54:00,94.405,94.418,94.377,94.385,1408499994.0
2006-09-29 18:55:00,94.388,94.413,94.374,94.403,1709099995.0
2006-09-29 18:56:00,94.403,94.403,94.374,94.387,212199998.0
2006-09-29 18:57:00,94.393,94.394,94.35,94.35,542900002.0
2006-09-29 18:58:00,94.343,94.373,94.316,94.341,987099998.0
2006-09-29 18:59:00,94.337,94.373,94.333,94.355,1485100000.0
2006-09-29 19:00:00,94.347,94.372,94.347,94.37,350399999.0
2006-09-29 19:01:00,94.37,94.37,94.337,94.343,540699996.0
2006-09-29 19:02:00,94.352,94.369,94.344,94.357,182600003.0
2006-09-29 19:03:00,94.335,94.357,94.331,94.346,451300001.0
2006-09-29 19:04:00,94.34,94.34,94.305,94.309,663599996.0
2006-09-29 19:05:00,94.328,94.338,94.312,94.318,549000001.0
2006-09-29 19:06:00,94.309,94.336,94.302,94.32,815899991.0
2006-09-29 19:07:00,94.317,94.364,94.317,94.354,1517500008.0
2006-09-29 19:08:00,94.351,94.366,94.325,94.335,1650300001.0
2006-09-29 19:09:00,94.365,94.374,94.341,94.363,1053800001.0
2006-09-29 19:10:00,94.368,94.37,94.345,94.354,212100000.0
2006-09-29 19:11:00,94.372,94.376,94.338,94.339,544600002.0
2006-09-29 19:12:00,94.336,94.37,94.336,94.37,268400000.0
2006-09-29 19:13:00,94.37,94.37,94.34,94.34,261400000.0
2006-09-29 19:14:00,94.364,94.374,94.348,94.359,549300000.0
2006-09-29 19:15:00,94.358,94.383,94.343,94.383,964299996.0
2006-09-29 19:16:00,94.359,94.386,94.358,94.386,503799998.0
2006-09-29 19:17:00,94.378,94.393,94.359,94.392,758999997.0
2006-09-29 19:18:00,94.382,94.382,94.358,94.358,612300000.0
2006-09-29 19:19:00,94.377,94.396,94.355,94.367,1065599998.0
2006-09-29 19:20:00,94.362,94.375,94.332,94.35,756199997.0
2006-09-29 19:21:00,94.333,94.35,94.32,94.345,708100004.0
2006-09-29 19:22:00,94.328,94.347,94.323,94.342,214499999.0
2006-09-29 19:23:00,94.344,94.35,94.318,94.32,1894700010.0
2006-09-29 19:24:00,94.335,94.352,94.322,94.343,759199995.0
2006-09-29 19:25:00,94.331,94.346,94.308,94.341,1010399994.0
2006-09-29 19:26:00,94.343,94.359,94.316,94.316,1709599993.0
2006-09-29 19:27:00,94.341,94.356,94.326,94.331,1230899991.0
2006-09-29 19:28:00,94.329,94.358,94.316,94.342,909099998.0
2006-09-29 19:29:00,94.341,94.356,94.327,94.347,232299997.0
2006-09-29 19:30:00,94.345,94.358,94.332,94.348,1049699998.0
2006-09-29 19:31:00,94.344,94.354,94.318,94.336,576300003.0
2006-09-29 19:32:00,94.327,94.351,94.325,94.345,961799999.0
2006-09-29 19:33:00,94.327,94.366,94.327,94.366,513299998.0
2006-09-29 19:34:00,94.368,94.368,94.331,94.345,1326799991.0
2006-09-29 19:35:00,94.344,94.365,94.327,94.362,836599998.0
2006-09-29 19:36:00,94.351,94.37,94.344,94.359,631099997.0
2006-09-29 19:37:00,94.371,94.376,94.353,94.359,204300001.0
2006-09-29 19:38:00,94.357,94.373,94.348,94.37,892199997.0
2006-09-29 19:39:00,94.349,94.371,94.323,94.335,875599999.0
2006-09-29 19:40:00,94.321,94.358,94.321,94.346,681000001.0
2006-09-29 19:41:00,94.339,94.374,94.339,94.372,1086700003.0
2006-09-29 19:42:00,94.37,94.37,94.339,94.357,996199993.0
2006-09-29 19:43:00,94.35,94.377,94.339,94.354,382700003.0
2006-09-29 19:44:00,94.338,94.374,94.338,94.35,930399997.0
2006-09-29 19:45:00,94.359,94.36,94.331,94.347,370400002.0
2006-09-29 19:46:00,94.365,94.365,94.34,94.343,741500010.0
2006-09-29 19:47:00,94.351,94.372,94.346,94.372,289699995.0
2006-09-29 19:48:00,94.35,94.37,94.341,94.37,773200000.0
2006-09-29 19:49:00,94.366,94.373,94.351,94.357,790800004.0
2006-09-29 19:50:00,94.345,94.379,94.338,94.355,528399993.0
2006-09-29 19:51:00,94.335,94.368,94.335,94.36,540400005.0
2006-09-29 19:52:00,94.364,94.377,94.345,94.345,463999997.0
2006-09-29 19:53:00,94.365,94.39,94.362,94.37,912999999.0
2006-09-29 19:54:00,94.383,94.383,94.356,94.36,758899992.0
2006-09-29 19:55:00,94.381,94.394,94.363,94.369,131000000.0
2006-09-29 19:56:00,94.39,94.419,94.39,94.408,515399997.0
2006-09-29 19:57:00,94.387,94.422,94.367,94.422,499799995.0
2006-09-29 19:58:00,94.404,94.425,94.396,94.42,927099996.0
2006-09-29 19:59:00,94.424,94.445,94.415,94.422,884300000.0
2006-09-29 20:00:00,94.42,94.44,94.413,94.434,196600000.0
2006-09-29 20:01:00,94.407,94.43,94.4,94.418,444900001.0
2006-09-29 20:02:00,94.414,94.414,94.388,94.391,665400002.0
2006-09-29 20:03:00,94.405,94.41,94.385,94.393,420999999.0
2006-09-29 20:04:00,94.376,94.397,94.375,94.392,525499993.0
2006-09-29 20:05:00,94.381,94.407,94.377,94.399,442299999.0
2006-09-29 20:06:00,94.395,94.405,94.363,94.363,662500001.0
2006-09-29 20:07:00,94.4,94.405,94.377,94.38,512600000.0
2006-09-29 20:08:00,94.384,94.397,94.361,94.383,820300003.0
2006-09-29 20:09:00,94.383,94.385,94.354,94.365,530199996.0
2006-09-29 20:10:00,94.37,94.386,94.346,94.361,697699995.0
2006-09-29 20:11:00,94.345,94.359,94.316,94.335,1353699985.0
2006-09-29 20:12:00,94.347,94.364,94.328,94.339,1501799993.0
2006-09-29 20:13:00,94.345,94.357,94.332,94.355,1106600001.0
2006-09-29 20:14:00,94.343,94.363,94.334,94.348,511200000.0
2006-09-29 20:15:00,94.349,94.385,94.339,94.364,1079799991.0
2006-09-29 20:16:00,94.361,94.374,94.343,94.36,1413799999.0
2006-09-29 20:17:00,94.355,94.375,94.341,94.342,270399997.0
2006-09-29 20:18:00,94.359,94.377,94.349,94.362,264999993.0
2006-09-29 20:19:00,94.347,94.37,94.329,94.354,1699000005.0
2006-09-29 20:20:00,94.353,94.368,94.333,94.335,1460399994.0
2006-09-29 20:21:00,94.346,94.36,94.33,94.332,486599996.0
2006-09-29 20:22:00,94.327,94.375,94.327,94.369,923700004.0
2006-09-29 20:23:00,94.376,94.376,94.342,94.352,828799990.0
2006-09-29 20:24:00,94.358,94.373,94.352,94.363,461400001.0
2006-09-29 20:25:00,94.355,94.385,94.35,94.37,721599999.0
2006-09-29 20:26:00,94.357,94.383,94.344,94.357,567499997.0
2006-09-29 20:27:00,94.358,94.402,94.351,94.402,1150099999.0
2006-09-29 20:28:00,94.408,94.425,94.396,94.396,2145699988.0
2006-09-29 20:29:00,94.42,94.43,94.42,94.42,1779700007.0
2006-09-29 20:31:00,94.404,94.417,94.383,94.407,1779700007.0
2006-09-29 20:32:00,94.394,94.41,94.376,94.395,1957299986.0
2006-09-29 20:33:00,94.403,94.409,94.369,94.396,624400006.0
2006-09-29 20:34:00,94.393,94.407,94.369,94.387,229999999.0
2006-09-29 20:35:00,94.37,94.397,94.369,94.389,645999991.0
2006-09-29 20:36:00,94.375,94.392,94.361,94.38,675500003.0
2006-09-29 20:37:00,94.375,94.389,94.343,94.343,605799996.0
2006-09-29 20:38:00,94.356,94.378,94.339,94.357,1607700001.0
2006-09-29 20:39:00,94.37,94.378,94.346,94.346,1300799998.0
2006-09-29 20:40:00,94.343,94.386,94.343,94.375,1627200003.0
2006-09-29 20:41:00,94.361,94.391,94.361,94.378,1053400004.0
2006-09-29 20:42:00,94.373,94.393,94.361,94.381,746399998.0
2006-09-29 20:43:00,94.387,94.398,94.36,94.378,625600003.0
2006-09-29 20:44:00,94.389,94.405,94.37,94.402,1297899998.0
2006-09-29 20:45:00,94.4,94.405,94.373,94.38,945799999.0
2006-09-29 20:46:00,94.391,94.417,94.365,94.383,849999996.0
2006-09-29 20:47:00,94.392,94.403,94.37,94.372,1324599993.0
2006-09-29 20:48:00,94.373,94.403,94.373,94.403,923300007.0
2006-09-29 20:49:00,94.394,94.413,94.369,94.369,792699999.0
2006-09-29 20:50:00,94.364,94.394,94.36,94.38,1102000002.0
2006-09-29 20:51:00,94.383,94.399,94.357,94.378,718899991.0
2006-09-29 20:52:00,94.387,94.406,94.381,94.404,714599999.0
2006-09-29 20:53:00,94.39,94.408,94.375,94.4,1741599987.0
2006-09-29 20:54:00,94.398,94.411,94.379,94.395,365300002.0
2006-09-29 20:55:00,94.407,94.409,94.371,94.396,1170500001.0
2006-09-29 20:56:00,94.401,94.401,94.361,94.383,917399990.0
2006-09-29 20:57:00,94.371,94.404,94.364,94.38,1404300003.0
2006-09-29 20:58:00,94.42,94.42,94.41,94.41,2123399987.0
2006-09-29 20:59:00,94.4,94.4,94.4,94.4,2123399987.0
2006-09-29 21:00:00,94.41,94.422,94.379,94.379,2123399987.0
2006-09-29 21:01:00,94.4,94.4,94.4,94.4,806899998.0
2006-09-29 21:02:00,94.365,94.388,94.349,94.364,806899998.0
2006-09-29 21:03:00,94.376,94.404,94.375,94.389,667600000.0
2006-09-29 21:04:00,94.38,94.412,94.38,94.394,472899996.0
2006-09-29 21:05:00,94.409,94.413,94.383,94.394,381100000.0
2006-09-29 21:06:00,94.395,94.418,94.383,94.397,537799994.0
2006-09-29 21:07:00,94.388,94.408,94.381,94.396,632500000.0
2006-09-29 21:08:00,94.4,94.407,94.37,94.378,562699997.0
2006-09-29 21:09:00,94.386,94.399,94.373,94.378,415200001.0
2006-09-29 21:10:00,94.399,94.404,94.375,94.377,403199999.0
2006-09-29 21:11:00,94.393,94.401,94.367,94.368,408100001.0
2006-09-29 21:12:00,94.354,94.39,94.354,94.378,368799999.0
2006-09-29 21:13:00,94.368,94.393,94.355,94.379,1042399995.0
2006-09-29 21:14:00,94.379,94.42,94.379,94.417,1014600001.0
2006-09-29 21:15:00,94.417,94.417,94.389,94.39,1055499997.0
2006-09-29 21:16:00,94.399,94.425,94.395,94.407,644099997.0
2006-09-29 21:17:00,94.41,94.446,94.4,94.414,1299899997.0
2006-09-29 21:18:00,94.409,94.43,94.396,94.423,911799996.0
2006-09-29 21:19:00,94.422,94.44,94.406,94.427,952899993.0
2006-09-29 21:20:00,94.426,94.435,94.405,94.425,1582200007.0
2006-09-29 21:21:00,94.418,94.442,94.409,94.425,1534499998.0
2006-09-29 21:22:00,94.401,94.421,94.38,94.412,1462099996.0
2006-09-29 21:23:00,94.415,94.416,94.374,94.392,778599997.0
2006-09-29 21:24:00,94.392,94.416,94.384,94.402,875500000.0
2006-09-29 21:25:00,94.4,94.427,94.391,94.415,1139000001.0
2006-09-29 21:26:00,94.403,94.439,94.403,94.434,551800005.0
2006-09-29 21:27:00,94.418,94.441,94.409,94.421,449100000.0
2006-09-29 21:28:00,94.426,94.442,94.419,94.424,167399999.0
2006-09-29 21:29:00,94.427,94.437,94.401,94.412,568399996.0
2006-09-29 21:30:00,94.421,94.436,94.408,94.412,542900000.0
2006-09-29 21:31:00,94.431,94.435,94.402,94.407,285799993.0
2006-09-29 21:32:00,94.405,94.421,94.399,94.404,1368699991.0
2006-09-29 21:33:00,94.397,94.403,94.382,94.397,115300001.0
2006-09-29 21:34:00,94.398,94.429,94.395,94.42,495699991.0
2006-09-29 21:35:00,94.416,94.432,94.403,94.432,271100002.0
2006-09-29 21:36:00,94.404,94.426,94.397,94.41,143199999.0
2006-09-29 21:37:00,94.405,94.422,94.387,94.401,293200002.0
2006-09-29 21:38:00,94.392,94.414,94.384,94.405,546200002.0
2006-09-29 21:39:00,94.411,94.434,94.397,94.425,305399999.0
2006-09-29 21:40:00,94.431,94.439,94.404,94.408,456399996.0
2006-09-29 21:41:00,94.41,94.44,94.405,94.421,328100003.0
2006-09-29 21:42:00,94.43,94.434,94.402,94.402,601000003.0
2006-09-29 21:43:00,94.441,94.441,94.413,94.414,630699999.0
2006-09-29 21:44:00,94.444,94.445,94.409,94.429,1468400004.0
2006-09-29 21:45:00,94.43,94.431,94.4,94.405,864599993.0
2006-09-29 21:46:00,94.427,94.446,94.403,94.403,463699993.0
2006-09-29 21:47:00,94.426,94.44,94.41,94.423,797200000.0
2006-09-29 21:48:00,94.43,94.445,94.405,94.418,227800001.0
2006-09-29 21:49:00,94.425,94.441,94.409,94.413,590699997.0
2006-09-29 21:50:00,94.402,94.43,94.402,94.424,136499998.0
2006-09-29 21:51:00,94.42,94.424,94.39,94.39,460099995.0
2006-09-29 21:52:00,94.392,94.435,94.39,94.416,600000005.0
2006-09-29 21:53:00,94.414,94.435,94.407,94.419,217999999.0
2006-09-29 21:54:00,94.425,94.438,94.404,94.417,131799998.0
2006-09-29 21:55:00,94.42,94.431,94.408,94.419,194399999.0
2006-09-29 21:56:00,94.42,94.435,94.407,94.435,695199989.0
2006-09-29 21:57:00,94.428,94.44,94.42,94.435,168900001.0
2006-09-29 21:58:00,94.423,94.45,94.422,94.45,133399998.0
2006-09-29 21:59:00,94.448,94.448,94.401,94.428,583200000.0
2006-09-29 22:00:00,94.435,94.448,94.408,94.425,693300000.0
2006-09-29 22:01:00,94.436,94.453,94.417,94.437,922399995.0
2006-09-29 22:02:00,94.446,94.463,94.421,94.435,1028999995.0
2006-09-29 22:03:00,94.453,94.461,94.436,94.436,237400000.0
2006-09-29 22:04:00,94.443,94.452,94.412,94.427,714399997.0
2006-09-29 22:05:00,94.429,94.439,94.396,94.411,372500003.0
2006-09-29 22:06:00,94.431,94.436,94.414,94.414,169299999.0
2006-09-29 22:07:00,94.435,94.435,94.413,94.414,234800003.0
2006-09-29 22:08:00,94.431,94.45,94.428,94.428,253200000.0
2006-09-29 22:09:00,94.448,94.458,94.433,94.435,354200003.0
2006-09-29 22:10:00,94.444,94.461,94.427,94.451,243800002.0
2006-09-29 22:11:00,94.446,94.472,94.429,94.452,442199998.0
2006-09-29 22:12:00,94.459,94.476,94.44,94.447,252600001.0
2006-09-29 22:13:00,94.459,94.479,94.443,94.443,519599996.0
2006-09-29 22:14:00,94.44,94.465,94.44,94.462,162499998.0
2006-09-29 22:15:00,94.446,94.466,94.429,94.444,439000005.0
2006-09-29 22:16:00,94.449,94.453,94.421,94.422,426200005.0
2006-09-29 22:17:00,94.448,94.456,94.426,94.432,294200000.0
2006-09-29 22:18:00,94.44,94.445,94.419,94.419,337699998.0
2006-09-29 22:19:00,94.426,94.447,94.426,94.447,296899995.0
2006-09-29 22:20:00,94.45,94.451,94.429,94.439,216400000.0
2006-09-29 22:21:00,94.424,94.448,94.421,94.431,84200000.0
2006-09-29 22:22:00,94.426,94.447,94.417,94.433,539899993.0
2006-09-29 22:23:00,94.445,94.445,94.412,94.434,181500000.0
2006-09-29 22:24:00,94.442,94.445,94.416,94.416,221200001.0
2006-09-29 22:25:00,94.408,94.446,94.408,94.434,339600000.0
2006-09-29 22:26:00,94.416,94.448,94.416,94.441,241499998.0
2006-09-29 22:27:00,94.431,94.445,94.413,94.427,679699989.0
2006-09-29 22:28:00,94.43,94.451,94.417,94.428,275999996.0
2006-09-29 22:29:00,94.447,94.448,94.415,94.415,380200000.0
2006-09-29 22:30:00,94.454,94.457,94.421,94.438,576199998.0
2006-09-29 22:31:00,94.427,94.446,94.421,94.44,95900000.0
2006-09-29 22:32:00,94.424,94.441,94.406,94.411,170099998.0
2006-09-29 22:33:00,94.416,94.443,94.416,94.44,342299998.0
2006-09-29 22:34:00,94.428,94.45,94.412,94.414,568099999.0
2006-09-29 22:35:00,94.413,94.443,94.412,94.418,301400000.0
2006-09-29 22:36:00,94.432,94.456,94.415,94.453,417399999.0
2006-09-29 22:37:00,94.43,94.448,94.42,94.442,176499998.0
2006-09-29 22:38:00,94.423,94.439,94.403,94.423,147200001.0
2006-09-29 22:39:00,94.43,94.435,94.405,94.41,176799999.0
2006-09-29 22:40:00,94.411,94.435,94.411,94.432,471000004.0
2006-09-29 22:41:00,94.433,94.436,94.399,94.399,218199998.0
2006-09-29 22:42:00,94.429,94.442,94.395,94.409,221100001.0
2006-09-29 22:43:00,94.422,94.442,94.408,94.415,586900000.0
2006-09-29 22:44:00,94.417,94.442,94.411,94.43,436299999.0
2006-09-29 22:45:00,94.414,94.446,94.402,94.413,423299998.0
2006-09-29 22:46:00,94.421,94.446,94.415,94.443,269900001.0
2006-09-29 22:47:00,94.419,94.444,94.408,94.425,258599999.0
2006-09-29 22:48:00,94.428,94.451,94.387,94.407,446099997.0
2006-09-29 22:49:00,94.411,94.435,94.394,94.409,527999998.0
2006-09-29 22:50:00,94.423,94.438,94.403,94.423,161200000.0
2006-09-29 22:51:00,94.436,94.45,94.413,94.44,598899994.0
2006-09-29 22:52:00,94.427,94.446,94.427,94.446,176399998.0
2006-09-29 22:53:00,94.448,94.464,94.396,94.448,422499996.0
2006-09-29 22:54:00,94.428,94.458,94.428,94.454,322299999.0
2006-09-29 22:55:00,94.439,94.454,94.428,94.451,314000001.0
2006-09-29 22:56:00,94.423,94.457,94.423,94.457,185900001.0
2006-09-29 22:57:00,94.436,94.458,94.397,94.426,280000001.0
2006-09-29 22:58:00,94.408,94.443,94.408,94.433,252900000.0
2006-09-29 22:59:00,94.442,94.442,94.375,94.383,227799999.0
2006-10-01 23:00:00,94.402,94.461,94.401,94.44,234599999.0
2006-10-01 23:01:00,94.422,94.443,94.415,94.442,284900000.0
2006-10-01 23:02:00,94.464,94.471,94.432,94.44,153600000.0
2006-10-01 23:03:00,94.452,94.466,94.438,94.466,205499997.0
2006-10-01 23:04:00,94.467,94.483,94.448,94.458,189500001.0
2006-10-01 23:05:00,94.44,94.466,94.44,94.466,114900000.0
2006-10-01 23:06:00,94.466,94.466,94.444,94.448,107900001.0
2006-10-01 23:07:00,94.463,94.471,94.443,94.455,237999996.0
2006-10-01 23:08:00,94.44,94.474,94.439,94.454,252799999.0
2006-10-01 23:09:00,94.453,94.47,94.446,94.463,211799998.0
2006-10-01 23:10:00,94.457,94.48,94.457,94.48,43900000.0
2006-10-01 23:11:00,94.459,94.479,94.429,94.439,198499999.0
2006-10-01 23:12:00,94.439,94.454,94.419,94.44,170699997.0
2006-10-01 23:13:00,94.456,94.459,94.424,94.437,332299999.0
2006-10-01 23:14:00,94.457,94.461,94.428,94.428,158699999.0
2006-10-01 23:15:00,94.428,94.448,94.416,94.426,265700003.0
2006-10-01 23:16:00,94.434,94.45,94.41,94.422,219899996.0
2006-10-01 23:17:00,94.399,94.436,94.399,94.436,231499997.0
2006-10-01 23:18:00,94.425,94.443,94.405,94.415,281500002.0
2006-10-01 23:19:00,94.387,94.409,94.387,94.409,30000000.0
2006-10-01 23:20:00,94.412,94.423,94.396,94.407,196200001.0
2006-10-01 23:21:00,94.412,94.418,94.394,94.405,230000000.0
2006-10-01 23:22:00,94.407,94.407,94.371,94.371,128799997.0
2006-10-01 23:23:00,94.408,94.408,94.381,94.382,131600000.0
2006-10-01 23:24:00,94.397,94.418,94.393,94.413,289700000.0
2006-10-01 23:25:00,94.416,94.416,94.397,94.397,102399999.0
2006-10-01 23:26:00,94.358,94.4,94.358,94.4,165800000.0
2006-10-01 23:27:00,94.408,94.423,94.387,94.415,294500000.0
2006-10-01 23:28:00,94.446,94.446,94.408,94.408,169899998.0
2006-10-01 23:29:00,94.418,94.43,94.395,94.403,297400002.0
2006-10-01 23:30:00,94.418,94.435,94.403,94.403,292400001.0
2006-10-01 23:31:00,94.408,94.415,94.384,94.4,195799998.0
2006-10-01 23:32:00,94.403,94.424,94.402,94.418,294399998.0
2006-10-01 23:33:00,94.391,94.42,94.391,94.42,144100000.0
2006-10-01 23:34:00,94.409,94.429,94.391,94.426,323299998.0
2006-10-01 23:35:00,94.427,94.427,94.381,94.394,311800001.0
2006-10-01 23:36:00,94.413,94.423,94.404,94.407,112999999.0
2006-10-01 23:37:00,94.422,94.426,94.409,94.409,149099998.0
2006-10-01 23:38:00,94.398,94.421,94.373,94.383,216699997.0
2006-10-01 23:39:00,94.389,94.398,94.378,94.378,261300001.0
2006-10-01 23:40:00,94.38,94.387,94.378,94.38,81100001.0
2006-10-01 23:41:00,94.375,94.403,94.373,94.403,127700000.0
2006-10-01 23:42:00,94.395,94.41,94.378,94.385,245100000.0
2006-10-01 23:43:00,94.398,94.413,94.392,94.403,222900004.0
2006-10-01 23:44:00,94.392,94.403,94.367,94.388,379800003.0
2006-10-01 23:45:00,94.375,94.398,94.358,94.376,255299996.0
2006-10-01 23:46:00,94.385,94.414,94.384,94.396,254100003.0
2006-10-01 23:47:00,94.386,94.42,94.386,94.42,99099998.0
2006-10-01 23:48:00,94.413,94.437,94.413,94.437,262699998.0
2006-10-01 23:49:00,94.417,94.432,94.392,94.402,124500000.0
2006-10-01 23:50:00,94.365,94.407,94.365,94.407,269799997.0
2006-10-01 23:51:00,94.412,94.425,94.39,94.39,132000000.0
2006-10-01 23:52:00,94.395,94.429,94.395,94.408,131699998.0
2006-10-01 23:53:00,94.4,94.427,94.396,94.396,200900001.0
2006-10-01 23:54:00,94.404,94.427,94.394,94.407,222000001.0
2006-10-01 23:55:00,94.381,94.42,94.381,94.416,188100000.0
2006-10-01 23:56:00,94.404,94.417,94.391,94.406,115299997.0
2006-10-01 23:57:00,94.413,94.414,94.394,94.401,154300001.0
2006-10-01 23:58:00,94.401,94.42,94.392,94.392,244199997.0
2006-10-01 23:59:00,94.406,94.42,94.39,94.405,207800002.0
2006-10-02 00:00:00,94.391,94.431,94.391,94.407,216899998.0
2006-10-02 00:01:00,94.37,94.401,94.37,94.398,204199997.0
2006-10-02 00:02:00,94.394,94.416,94.38,94.403,137700000.0
2006-10-02 00:03:00,94.416,94.428,94.405,94.422,280899998.0
2006-10-02 00:04:00,94.413,94.427,94.395,94.413,157299998.0
2006-10-02 00:05:00,94.428,94.428,94.396,94.409,155499998.0
2006-10-02 00:06:00,94.412,94.415,94.395,94.4,209099997.0
2006-10-02 00:07:00,94.388,94.411,94.377,94.388,132900001.0
2006-10-02 00:08:00,94.383,94.408,94.383,94.405,176199999.0
2006-10-02 00:09:00,94.389,94.407,94.358,94.384,251999996.0
2006-10-02 00:10:00,94.384,94.405,94.371,94.398,168299999.0
2006-10-02 00:11:00,94.408,94.408,94.381,94.381,148699998.0
2006-10-02 00:12:00,94.376,94.398,94.348,94.36,239899998.0
2006-10-02 00:13:00,94.358,94.388,94.358,94.376,148000001.0
2006-10-02 00:14:00,94.376,94.387,94.352,94.379,182799998.0
2006-10-02 00:15:00,94.355,94.377,94.351,94.362,257000001.0
2006-10-02 00:16:00,94.37,94.377,94.354,94.363,251599997.0
2006-10-02 00:17:00,94.361,94.381,94.357,94.373,152099999.0
2006-10-02 00:18:00,94.36,94.388,94.344,94.388,201800003.0
2006-10-02 00:19:00,94.363,94.386,94.363,94.373,88299999.0
2006-10-02 00:20:00,94.358,94.386,94.352,94.375,231500000.0
2006-10-02 00:21:00,94.377,94.388,94.364,94.366,153099999.0
2006-10-02 00:22:00,94.382,94.4,94.366,94.39,180699999.0
2006-10-02 00:23:00,94.393,94.4,94.378,94.383,97499999.0
2006-10-02 00:24:00,94.392,94.408,94.367,94.39,102899999.0
2006-10-02 00:25:00,94.39,94.408,94.377,94.408,181699996.0
2006-10-02 00:26:00,94.407,94.407,94.369,94.369,106600000.0
2006-10-02 00:27:00,94.386,94.395,94.372,94.372,152400000.0
2006-10-02 00:28:00,94.372,94.393,94.372,94.393,209799999.0
2006-10-02 00:29:00,94.383,94.402,94.369,94.402,234099997.0
2006-10-02 00:30:00,94.375,94.397,94.367,94.397,177900003.0
2006-10-02 00:31:00,94.379,94.404,94.379,94.401,169099998.0
2006-10-02 00:32:00,94.384,94.402,94.371,94.387,271799999.0
2006-10-02 00:33:00,94.392,94.399,94.369,94.386,187599998.0
2006-10-02 00:34:00,94.366,94.388,94.338,94.363,104200002.0
2006-10-02 00:35:00,94.36,94.397,94.36,94.397,178499997.0
2006-10-02 00:36:00,94.385,94.399,94.378,94.384,199200002.0
2006-10-02 00:37:00,94.391,94.407,94.368,94.375,344900001.0
2006-10-02 00:38:00,94.382,94.391,94.364,94.373,136499999.0
2006-10-02 00:39:00,94.396,94.412,94.385,94.395,159799999.0
2006-10-02 00:40:00,94.415,94.415,94.377,94.381,188599998.0
2006-10-02 00:41:00,94.386,94.414,94.386,94.404,213000001.0
2006-10-02 00:42:00,94.398,94.415,94.385,94.402,265900002.0
2006-10-02 00:43:00,94.383,94.412,94.383,94.412,77299999.0
2006-10-02 00:44:00,94.41,94.41,94.381,94.381,166599998.0
2006-10-02 00:45:00,94.406,94.416,94.387,94.387,153300000.0
2006-10-02 00:46:00,94.377,94.419,94.373,94.419,123000000.0
2006-10-02 00:47:00,94.415,94.415,94.371,94.396,266999996.0
2006-10-02 00:48:00,94.382,94.397,94.356,94.373,234800000.0
2006-10-02 00:49:00,94.378,94.383,94.352,94.375,226800000.0
2006-10-02 00:50:00,94.384,94.392,94.374,94.38,208500002.0
2006-10-02 00:51:00,94.387,94.408,94.367,94.391,189499999.0
2006-10-02 00:52:00,94.373,94.387,94.359,94.382,216500001.0
2006-10-02 00:53:00,94.388,94.396,94.369,94.383,198500000.0
2006-10-02 00:54:00,94.382,94.396,94.369,94.389,183699999.0
2006-10-02 00:55:00,94.377,94.393,94.372,94.389,338399999.0
2006-10-02 00:56:00,94.371,94.391,94.354,94.367,220500007.0
2006-10-02 00:57:00,94.382,94.382,94.335,94.341,207199998.0
2006-10-02 00:58:00,94.33,94.345,94.318,94.337,128600000.0
2006-10-02 00:59:00,94.345,94.373,94.334,94.346,259900001.0
2006-10-02 01:00:00,94.349,94.384,94.335,94.348,261299999.0
2006-10-02 01:01:00,94.356,94.379,94.356,94.379,32000000.0
2006-10-02 01:02:00,94.387,94.391,94.352,94.373,284200002.0
2006-10-02 01:03:00,94.367,94.392,94.367,94.385,175199998.0
2006-10-02 01:04:00,94.36,94.38,94.358,94.364,102699999.0
2006-10-02 01:05:00,94.384,94.384,94.35,94.359,151100001.0
2006-10-02 01:06:00,94.339,94.367,94.339,94.357,252399992.0
2006-10-02 01:07:00,94.354,94.386,94.354,94.372,187600000.0
2006-10-02 01:08:00,94.369,94.384,94.357,94.374,93800000.0
2006-10-02 01:09:00,94.348,94.382,94.346,94.382,142499999.0
2006-10-02 01:10:00,94.374,94.387,94.366,94.387,107200000.0
2006-10-02 01:11:00,94.392,94.392,94.361,94.377,200499998.0
2006-10-02 01:12:00,94.368,94.389,94.343,94.353,212799999.0
2006-10-02 01:13:00,94.349,94.394,94.349,94.382,178800000.0
2006-10-02 01:14:00,94.374,94.391,94.352,94.377,225899996.0
2006-10-02 01:15:00,94.387,94.402,94.372,94.382,92499999.0
2006-10-02 01:16:00,94.38,94.409,94.38,94.399,227600000.0
2006-10-02 01:17:00,94.4,94.405,94.38,94.388,114800001.0
2006-10-02 01:18:00,94.397,94.41,94.392,94.392,135599997.0
2006-10-02 01:19:00,94.402,94.402,94.37,94.37,163499999.0
2006-10-02 01:20:00,94.358,94.391,94.358,94.384,268299996.0
2006-10-02 01:21:00,94.397,94.415,94.374,94.389,243899999.0
2006-10-02 01:22:00,94.41,94.416,94.386,94.397,204799999.0
2006-10-02 01:23:00,94.386,94.413,94.374,94.413,173700001.0
2006-10-02 01:24:00,94.391,94.41,94.374,94.392,128199998.0
2006-10-02 01:25:00,94.4,94.412,94.386,94.387,123000000.0
2006-10-02 01:26:00,94.402,94.407,94.384,94.384,154399999.0
2006-10-02 01:27:00,94.4,94.4,94.38,94.388,187500000.0
2006-10-02 01:28:00,94.38,94.401,94.377,94.401,189700001.0
2006-10-02 01:29:00,94.374,94.407,94.371,94.402,312399996.0
2006-10-02 01:30:00,94.409,94.417,94.388,94.401,199399997.0
2006-10-02 01:31:00,94.381,94.407,94.381,94.407,201000001.0
2006-10-02 01:32:00,94.39,94.414,94.388,94.388,276099997.0
2006-10-02 01:33:00,94.405,94.405,94.39,94.39,51599999.0
2006-10-02 01:34:00,94.4,94.404,94.379,94.386,216899998.0
2006-10-02 01:35:00,94.385,94.408,94.379,94.408,241699999.0
2006-10-02 01:36:00,94.405,94.405,94.37,94.37,200499998.0
2006-10-02 01:37:00,94.382,94.405,94.373,94.405,117799999.0
2006-10-02 01:38:00,94.412,94.412,94.371,94.381,180899999.0
2006-10-02 01:39:00,94.39,94.395,94.369,94.381,161699999.0
2006-10-02 01:40:00,94.376,94.392,94.357,94.367,204999998.0
2006-10-02 01:41:00,94.363,94.385,94.35,94.37,274199994.0
2006-10-02 01:42:00,94.381,94.381,94.352,94.378,232300000.0
2006-10-02 01:43:00,94.379,94.39,94.366,94.366,179299999.0
2006-10-02 01:44:00,94.388,94.388,94.366,94.375,86700001.0
2006-10-02 01:45:00,94.371,94.385,94.357,94.361,98099998.0
2006-10-02 01:46:00,94.367,94.389,94.356,94.375,248199998.0
2006-10-02 01:47:00,94.372,94.38,94.353,94.353,150499999.0
2006-10-02 01:48:00,94.352,94.368,94.338,94.368,294499999.0
2006-10-02 01:49:00,94.347,94.39,94.347,94.36,248599998.0
2006-10-02 01:50:00,94.282,94.312,94.24,94.258,217200000.0
2006-10-02 01:51:00,94.248,94.33,94.234,94.327,163500000.0
2006-10-02 01:52:00,94.338,94.364,94.323,94.323,188100001.0
2006-10-02 01:53:00,94.31,94.327,94.283,94.301,149199998.0
2006-10-02 01:54:00,94.308,94.35,94.308,94.35,250800002.0
2006-10-02 01:55:00,94.343,94.37,94.337,94.365,300500001.0
2006-10-02 01:56:00,94.365,94.403,94.352,94.385,391699997.0
2006-10-02 01:57:00,94.407,94.413,94.385,94.386,210900003.0
2006-10-02 01:58:00,94.401,94.401,94.365,94.383,323799996.0
2006-10-02 01:59:00,94.397,94.397,94.361,94.366,336499998.0
2006-10-02 02:00:00,94.372,94.408,94.357,94.389,156499999.0
2006-10-02 02:01:00,94.442,94.468,94.433,94.463,169100000.0
2006-10-02 02:02:00,94.483,94.494,94.472,94.472,218699999.0
2006-10-02 02:03:00,94.457,94.489,94.445,94.463,248400003.0
2006-10-02 02:04:00,94.476,94.484,94.464,94.466,43800000.0
2006-10-02 02:05:00,94.478,94.491,94.459,94.471,377800001.0
2006-10-02 02:06:00,94.467,94.49,94.447,94.453,185999997.0
2006-10-02 02:07:00,94.449,94.484,94.449,94.477,179699999.0
2006-10-02 02:08:00,94.456,94.475,94.452,94.462,259800002.0
2006-10-02 02:09:00,94.444,94.476,94.444,94.465,248999997.0
2006-10-02 02:10:00,94.471,94.484,94.455,94.48,282899999.0
2006-10-02 02:11:00,94.484,94.484,94.453,94.454,307000003.0
2006-10-02 02:12:00,94.454,94.474,94.446,94.47,207300005.0
2006-10-02 02:13:00,94.456,94.473,94.449,94.473,257300001.0
2006-10-02 02:14:00,94.471,94.471,94.431,94.431,119300000.0
2006-10-02 02:15:00,94.438,94.45,94.412,94.42,267599998.0
2006-10-02 02:16:00,94.405,94.438,94.402,94.418,300000001.0
2006-10-02 02:17:00,94.418,94.42,94.389,94.42,178800003.0
2006-10-02 02:18:00,94.411,94.412,94.387,94.395,164999999.0
2006-10-02 02:19:00,94.415,94.423,94.388,94.404,215500004.0
2006-10-02 02:20:00,94.394,94.411,94.39,94.409,136200000.0
2006-10-02 02:21:00,94.403,94.41,94.389,94.393,142799997.0
2006-10-02 02:22:00,94.386,94.406,94.376,94.39,107000000.0
2006-10-02 02:23:00,94.369,94.394,94.343,94.347,223899999.0
2006-10-02 02:24:00,94.354,94.392,94.351,94.363,250200000.0
2006-10-02 02:25:00,94.395,94.401,94.375,94.38,183800004.0
2006-10-02 02:26:00,94.395,94.406,94.364,94.384,165300000.0
2006-10-02 02:27:00,94.396,94.407,94.383,94.395,347199998.0
2006-10-02 02:28:00,94.402,94.404,94.381,94.404,201099996.0
2006-10-02 02:29:00,94.391,94.418,94.391,94.418,202600000.0
2006-10-02 02:30:00,94.394,94.422,94.394,94.409,180000003.0
2006-10-02 02:31:00,94.396,94.419,94.387,94.419,147400000.0
2006-10-02 02:32:00,94.424,94.424,94.408,94.408,87200001.0
2006-10-02 02:33:00,94.397,94.413,94.397,94.404,66299998.0
2006-10-02 02:34:00,94.395,94.409,94.37,94.387,297599995.0
2006-10-02 02:35:00,94.375,94.397,94.368,94.396,227599997.0
2006-10-02 02:36:00,94.399,94.409,94.383,94.397,280000002.0
2006-10-02 02:37:00,94.395,94.431,94.384,94.415,82100000.0
2006-10-02 02:38:00,94.416,94.436,94.408,94.436,150600000.0
2006-10-02 02:39:00,94.4,94.432,94.4,94.432,99200003.0
2006-10-02 02:40:00,94.42,94.433,94.4,94.418,224299997.0
2006-10-02 02:41:00,94.426,94.438,94.408,94.435,358999997.0
2006-10-02 02:42:00,94.412,94.435,94.404,94.434,481399998.0
2006-10-02 02:43:00,94.412,94.437,94.403,94.419,225999999.0
2006-10-02 02:44:00,94.411,94.437,94.41,94.437,274900000.0
2006-10-02 02:45:00,94.431,94.44,94.413,94.427,252300001.0
2006-10-02 02:46:00,94.442,94.446,94.419,94.421,255999999.0
2006-10-02 02:47:00,94.435,94.439,94.412,94.426,165700000.0
2006-10-02 02:48:00,94.432,94.451,94.418,94.437,276799998.0
2006-10-02 02:49:00,94.422,94.444,94.418,94.424,276800005.0
2006-10-02 02:50:00,94.416,94.428,94.411,94.426,176700001.0
2006-10-02 02:51:00,94.41,94.429,94.405,94.426,246499999.0
2006-10-02 02:52:00,94.43,94.439,94.409,94.418,197800001.0
2006-10-02 02:53:00,94.413,94.44,94.41,94.438,170499998.0
2006-10-02 02:54:00,94.427,94.44,94.405,94.432,298099995.0
2006-10-02 02:55:00,94.42,94.438,94.402,94.417,255200000.0
2006-10-02 02:56:00,94.418,94.445,94.418,94.435,321799996.0
2006-10-02 02:57:00,94.433,94.46,94.422,94.446,112599999.0
2006-10-02 02:58:00,94.463,94.471,94.436,94.459,187499999.0
2006-10-02 02:59:00,94.432,94.46,94.428,94.46,229699999.0
2006-10-02 03:00:00,94.46,94.46,94.419,94.437,332199998.0
2006-10-02 03:01:00,94.434,94.463,94.423,94.463,198699997.0
2006-10-02 03:02:00,94.436,94.466,94.434,94.466,189099999.0
2006-10-02 03:03:00,94.433,94.466,94.433,94.457,299399998.0
2006-10-02 03:04:00,94.435,94.448,94.419,94.437,320400000.0
2006-10-02 03:05:00,94.448,94.448,94.419,94.42,306799998.0
2006-10-02 03:06:00,94.428,94.444,94.418,94.439,165400000.0
2006-10-02 03:07:00,94.413,94.43,94.387,94.418,246400000.0
2006-10-02 03:08:00,94.425,94.44,94.416,94.434,199399999.0
2006-10-02 03:09:00,94.414,94.437,94.414,94.437,187499999.0
2006-10-02 03:10:00,94.433,94.437,94.41,94.417,351900001.0
2006-10-02 03:11:00,94.433,94.436,94.403,94.403,220699996.0
2006-10-02 03:12:00,94.401,94.427,94.397,94.407,209400000.0
2006-10-02 03:13:00,94.382,94.415,94.374,94.396,421299998.0
2006-10-02 03:14:00,94.405,94.433,94.397,94.417,147299997.0
2006-10-02 03:15:00,94.422,94.438,94.395,94.438,216200001.0
2006-10-02 03:16:00,94.441,94.448,94.412,94.448,289599998.0
2006-10-02 03:17:00,94.449,94.453,94.419,94.439,290400002.0
2006-10-02 03:18:00,94.445,94.471,94.431,94.434,273000004.0
2006-10-02 03:19:00,94.464,94.489,94.455,94.467,204600002.0
2006-10-02 03:20:00,94.483,94.491,94.463,94.465,301299999.0
2006-10-02 03:21:00,94.473,94.494,94.471,94.486,306300002.0
2006-10-02 03:22:00,94.477,94.497,94.471,94.487,160499997.0
2006-10-02 03:23:00,94.478,94.498,94.464,94.498,293400004.0
2006-10-02 03:24:00,94.492,94.506,94.473,94.482,185299998.0
2006-10-02 03:25:00,94.509,94.562,94.509,94.541,326500000.0
2006-10-02 03:26:00,94.535,94.544,94.522,94.522,203799996.0
2006-10-02 03:27:00,94.529,94.538,94.508,94.524,235399999.0
2006-10-02 03:28:00,94.53,94.55,94.519,94.524,182799995.0
2006-10-02 03:29:00,94.525,94.525,94.496,94.499,84399999.0
2006-10-02 03:30:00,94.514,94.539,94.511,94.53,199900000.0
2006-10-02 03:31:00,94.535,94.539,94.505,94.539,138500000.0
2006-10-02 03:32:00,94.541,94.559,94.526,94.552,287300000.0
2006-10-02 03:33:00,94.534,94.569,94.534,94.561,318400001.0
2006-10-02 03:34:00,94.569,94.583,94.549,94.565,122600001.0
2006-10-02 03:35:00,94.576,94.59,94.561,94.562,153900000.0
2006-10-02 03:36:00,94.574,94.601,94.56,94.577,159800000.0
2006-10-02 03:37:00,94.576,94.595,94.556,94.572,186199998.0
2006-10-02 03:38:00,94.563,94.586,94.543,94.566,150300000.0
2006-10-02 03:39:00,94.592,94.592,94.558,94.583,253399999.0
2006-10-02 03:40:00,94.55,94.576,94.544,94.576,210700000.0
2006-10-02 03:41:00,94.585,94.588,94.57,94.57,79699998.0
2006-10-02 03:42:00,94.58,94.608,94.577,94.607,146500000.0
2006-10-02 03:43:00,94.588,94.6,94.577,94.595,95199999.0
2006-10-02 03:44:00,94.595,94.605,94.543,94.592,208500002.0
2006-10-02 03:45:00,94.589,94.595,94.555,94.589,253199998.0
2006-10-02 03:46:00,94.583,94.599,94.567,94.572,310000003.0
2006-10-02 03:47:00,94.572,94.604,94.571,94.578,235199999.0
2006-10-02 03:48:00,94.584,94.584,94.553,94.553,29700000.0
2006-10-02 03:49:00,94.576,94.587,94.555,94.565,277200000.0
2006-10-02 03:50:00,94.57,94.588,94.563,94.568,153499997.0
2006-10-02 03:51:00,94.581,94.594,94.556,94.577,167399998.0
2006-10-02 03:52:00,94.587,94.606,94.571,94.594,306399997.0
2006-10-02 03:53:00,94.584,94.601,94.575,94.597,198899999.0
2006-10-02 03:54:00,94.594,94.597,94.574,94.574,224600004.0
2006-10-02 03:55:00,94.577,94.596,94.563,94.572,298200001.0
2006-10-02 03:56:00,94.579,94.588,94.566,94.576,105000000.0
2006-10-02 03:57:00,94.566,94.584,94.56,94.574,257000002.0
2006-10-02 03:58:00,94.56,94.587,94.546,94.57,189600002.0
2006-10-02 03:59:00,94.571,94.588,94.554,94.581,324300002.0
2006-10-02 04:00:00,94.559,94.572,94.54,94.562,246999998.0
2006-10-02 04:01:00,94.563,94.569,94.543,94.551,166799999.0
2006-10-02 04:02:00,94.555,94.571,94.541,94.552,312600000.0
2006-10-02 04:03:00,94.545,94.561,94.545,94.559,50200000.0
2006-10-02 04:04:00,94.551,94.564,94.533,94.542,180800001.0
2006-10-02 04:05:00,94.543,94.559,94.533,94.559,61400001.0
2006-10-02 04:06:00,94.551,94.562,94.527,94.548,224400001.0
2006-10-02 04:07:00,94.545,94.562,94.538,94.552,162300000.0
2006-10-02 04:08:00,94.536,94.562,94.53,94.562,153899999.0
2006-10-02 04:09:00,94.563,94.564,94.535,94.535,362300005.0
2006-10-02 04:10:00,94.555,94.562,94.538,94.545,224399999.0
2006-10-02 04:11:00,94.536,94.549,94.514,94.54,269400001.0
2006-10-02 04:12:00,94.521,94.538,94.521,94.533,154199997.0
2006-10-02 04:13:00,94.529,94.534,94.514,94.516,196200000.0
2006-10-02 04:14:00,94.517,94.52,94.496,94.499,374900005.0
2006-10-02 04:15:00,94.49,94.507,94.483,94.5,127700000.0
2006-10-02 04:16:00,94.491,94.507,94.47,94.488,200000001.0
2006-10-02 04:17:00,94.492,94.509,94.489,94.498,57799999.0
2006-10-02 04:18:00,94.461,94.483,94.459,94.481,213599998.0
2006-10-02 04:19:00,94.487,94.501,94.476,94.476,199999997.0
2006-10-02 04:20:00,94.461,94.497,94.461,94.49,449199999.0
2006-10-02 04:21:00,94.474,94.488,94.46,94.48,166600000.0
2006-10-02 04:22:00,94.484,94.488,94.467,94.472,220799998.0
2006-10-02 04:23:00,94.469,94.488,94.466,94.481,193900002.0
2006-10-02 04:24:00,94.462,94.484,94.457,94.469,148700002.0
2006-10-02 04:25:00,94.473,94.487,94.465,94.471,237499997.0
2006-10-02 04:26:00,94.464,94.481,94.456,94.475,138500002.0
2006-10-02 04:27:00,94.47,94.477,94.45,94.461,109099999.0
2006-10-02 04:28:00,94.48,94.485,94.465,94.477,168599999.0
2006-10-02 04:29:00,94.468,94.48,94.461,94.475,77000000.0
2006-10-02 04:30:00,94.463,94.477,94.455,94.475,146300000.0
2006-10-02 04:31:00,94.475,94.49,94.463,94.465,226200000.0
2006-10-02 04:32:00,94.483,94.49,94.466,94.466,212099998.0
2006-10-02 04:33:00,94.473,94.481,94.458,94.463,118800001.0
2006-10-02 04:34:00,94.486,94.49,94.471,94.472,201899996.0
2006-10-02 04:35:00,94.49,94.49,94.474,94.48,160199998.0
2006-10-02 04:36:00,94.482,94.498,94.467,94.489,293399999.0
2006-10-02 04:37:00,94.478,94.502,94.478,94.488,231000001.0
2006-10-02 04:38:00,94.485,94.506,94.472,94.488,114800001.0
2006-10-02 04:39:00,94.495,94.503,94.468,94.491,346800002.0
2006-10-02 04:40:00,94.481,94.497,94.469,94.497,183800002.0
2006-10-02 04:41:00,94.494,94.508,94.475,94.494,161599998.0
2006-10-02 04:42:00,94.497,94.513,94.478,94.498,185099997.0
2006-10-02 04:43:00,94.495,94.495,94.48,94.495,245700000.0
2006-10-02 04:44:00,94.503,94.505,94.475,94.475,241899994.0
2006-10-02 04:45:00,94.505,94.505,94.477,94.488,152100003.0
2006-10-02 04:46:00,94.493,94.496,94.471,94.473,271000004.0
2006-10-02 04:47:00,94.49,94.506,94.475,94.475,149699997.0
2006-10-02 04:48:00,94.477,94.503,94.476,94.493,317499998.0
2006-10-02 04:49:00,94.496,94.496,94.465,94.465,105999999.0
2006-10-02 04:50:00,94.464,94.496,94.464,94.493,222499999.0
2006-10-02 04:51:00,94.49,94.499,94.472,94.475,168699998.0
2006-10-02 04:52:00,94.504,94.508,94.489,94.493,82800002.0
2006-10-02 04:53:00,94.479,94.507,94.474,94.507,214299997.0
2006-10-02 04:54:00,94.49,94.503,94.478,94.496,133300001.0
2006-10-02 04:55:00,94.491,94.494,94.477,94.483,65099998.0
2006-10-02 04:56:00,94.483,94.49,94.45,94.454,217299997.0
2006-10-02 04:57:00,94.469,94.479,94.45,94.479,342700002.0
2006-10-02 04:58:00,94.453,94.466,94.447,94.459,70800000.0
2006-10-02 04:59:00,94.455,94.455,94.422,94.439,153899998.0
2006-10-02 05:00:00,94.466,94.487,94.453,94.487,194600003.0
2006-10-02 05:01:00,94.471,94.476,94.446,94.463,84599999.0
2006-10-02 05:02:00,94.449,94.476,94.435,94.459,244899998.0
2006-10-02 05:03:00,94.459,94.47,94.456,94.468,65499998.0
2006-10-02 05:04:00,94.443,94.463,94.432,94.463,192199998.0
2006-10-02 05:05:00,94.461,94.472,94.439,94.445,224600002.0
2006-10-02 05:06:00,94.431,94.451,94.428,94.432,168699999.0
2006-10-02 05:07:00,94.434,94.449,94.431,94.449,68999997.0
2006-10-02 05:08:00,94.45,94.45,94.425,94.429,310400002.0
2006-10-02 05:09:00,94.43,94.447,94.403,94.443,158899998.0
2006-10-02 05:10:00,94.427,94.445,94.412,94.445,236800003.0
2006-10-02 05:11:00,94.445,94.448,94.415,94.415,333299996.0
2006-10-02 05:12:00,94.426,94.448,94.417,94.43,255000002.0
2006-10-02 05:13:00,94.411,94.444,94.411,94.432,252100000.0
2006-10-02 05:14:00,94.421,94.448,94.421,94.445,209800003.0
2006-10-02 05:15:00,94.443,94.452,94.433,94.436,126400000.0
2006-10-02 05:16:00,94.457,94.471,94.439,94.456,84399999.0
2006-10-02 05:17:00,94.462,94.474,94.443,94.453,200199999.0
2006-10-02 05:18:00,94.47,94.47,94.437,94.44,345999997.0
2006-10-02 05:19:00,94.458,94.458,94.441,94.441,94100000.0
2006-10-02 05:20:00,94.46,94.46,94.447,94.447,34200000.0
2006-10-02 05:21:00,94.447,94.46,94.434,94.452,286599998.0
2006-10-02 05:22:00,94.449,94.463,94.429,94.463,270000001.0
2006-10-02 05:23:00,94.439,94.464,94.439,94.448,149800002.0
2006-10-02 05:24:00,94.448,94.459,94.432,94.445,194899999.0
2006-10-02 05:25:00,94.45,94.45,94.42,94.45,215399998.0
2006-10-02 05:26:00,94.43,94.459,94.43,94.452,214600003.0
2006-10-02 05:27:00,94.446,94.461,94.437,94.449,244099994.0
2006-10-02 05:28:00,94.44,94.473,94.439,94.439,103299999.0
2006-10-02 05:29:00,94.479,94.48,94.458,94.478,280799994.0
2006-10-02 05:30:00,94.48,94.48,94.47,94.47,97799998.0
2006-10-02 05:31:00,94.475,94.475,94.46,94.46,49200000.0
2006-10-02 05:32:00,94.475,94.48,94.462,94.475,330899994.0
2006-10-02 05:33:00,94.475,94.475,94.453,94.463,239800002.0
2006-10-02 05:34:00,94.474,94.476,94.465,94.465,58700000.0
2006-10-02 05:35:00,94.45,94.484,94.45,94.477,190299998.0
2006-10-02 05:36:00,94.465,94.477,94.461,94.461,106900000.0
2006-10-02 05:37:00,94.467,94.474,94.433,94.442,236100001.0
2006-10-02 05:38:00,94.437,94.466,94.434,94.466,160600000.0
2006-10-02 05:39:00,94.46,94.46,94.419,94.419,348099999.0
2006-10-02 05:40:00,94.44,94.447,94.411,94.427,163500001.0
2006-10-02 05:41:00,94.45,94.45,94.421,94.432,151800004.0
2006-10-02 05:42:00,94.429,94.446,94.425,94.445,175399999.0
2006-10-02 05:43:00,94.443,94.457,94.435,94.444,295600003.0
2006-10-02 05:44:00,94.426,94.45,94.426,94.442,258800001.0
2006-10-02 05:45:00,94.44,94.44,94.419,94.439,141900000.0
2006-10-02 05:46:00,94.431,94.442,94.408,94.417,213200002.0
2006-10-02 05:47:00,94.428,94.452,94.394,94.45,246900003.0
2006-10-02 05:48:00,94.438,94.45,94.425,94.442,155999998.0
2006-10-02 05:49:00,94.445,94.445,94.41,94.41,137300004.0
2006-10-02 05:50:00,94.408,94.424,94.385,94.424,270499996.0
2006-10-02 05:51:00,94.417,94.43,94.403,94.428,231799997.0
2006-10-02 05:52:00,94.404,94.42,94.388,94.399,228400003.0
2006-10-02 05:53:00,94.423,94.425,94.398,94.399,208099999.0
2006-10-02 05:54:00,94.388,94.414,94.387,94.406,186600001.0
2006-10-02 05:55:00,94.374,94.411,94.374,94.407,222399999.0
2006-10-02 05:56:00,94.39,94.405,94.39,94.405,12700000.0
2006-10-02 05:57:00,94.406,94.422,94.393,94.407,222700003.0
2006-10-02 05:58:00,94.393,94.412,94.384,94.403,296000002.0
2006-10-02 05:59:00,94.393,94.414,94.393,94.397,128700003.0
2006-10-02 06:00:00,94.396,94.42,94.396,94.415,229700000.0
2006-10-02 06:01:00,94.431,94.431,94.393,94.403,172700001.0
2006-10-02 06:02:00,94.413,94.42,94.391,94.405,134599998.0
2006-10-02 06:03:00,94.423,94.434,94.412,94.428,220899998.0
2006-10-02 06:04:00,94.419,94.441,94.405,94.44,277000002.0
2006-10-02 06:05:00,94.422,94.44,94.417,94.433,317799998.0
2006-10-02 06:06:00,94.436,94.438,94.408,94.424,387999997.0
2006-10-02 06:07:00,94.421,94.446,94.414,94.433,292000002.0
2006-10-02 06:08:00,94.428,94.44,94.416,94.44,183399998.0
2006-10-02 06:09:00,94.433,94.443,94.415,94.434,173199998.0
2006-10-02 06:10:00,94.436,94.443,94.406,94.406,240200006.0
2006-10-02 06:11:00,94.433,94.44,94.399,94.426,181600000.0
2006-10-02 06:12:00,94.43,94.435,94.412,94.418,47800000.0
2006-10-02 06:13:00,94.424,94.437,94.414,94.437,145300000.0
2006-10-02 06:14:00,94.433,94.44,94.424,94.427,228099999.0
2006-10-02 06:15:00,94.412,94.44,94.412,94.435,314900001.0
2006-10-02 06:16:00,94.423,94.449,94.423,94.449,104900000.0
2006-10-02 06:17:00,94.43,94.443,94.411,94.423,285300007.0
2006-10-02 06:18:00,94.433,94.433,94.406,94.412,134100000.0
2006-10-02 06:19:00,94.423,94.438,94.418,94.438,109900001.0
2006-10-02 06:20:00,94.431,94.44,94.424,94.44,137800000.0
2006-10-02 06:21:00,94.425,94.438,94.408,94.432,251999997.0
2006-10-02 06:22:00,94.416,94.431,94.414,94.429,68199998.0
2006-10-02 06:23:00,94.421,94.422,94.406,94.41,67500000.0
2006-10-02 06:24:00,94.411,94.442,94.409,94.418,192399996.0
2006-10-02 06:25:00,94.418,94.45,94.418,94.445,242600000.0
2006-10-02 06:26:00,94.443,94.444,94.43,94.434,54500001.0
2006-10-02 06:27:00,94.436,94.448,94.419,94.448,186000001.0
2006-10-02 06:28:00,94.443,94.461,94.426,94.447,135699998.0
2006-10-02 06:29:00,94.443,94.458,94.433,94.433,126099998.0
2006-10-02 06:30:00,94.445,94.457,94.433,94.445,166699998.0
2006-10-02 06:31:00,94.439,94.455,94.431,94.45,183700003.0
2006-10-02 06:32:00,94.45,94.45,94.43,94.43,49299999.0
2006-10-02 06:33:00,94.434,94.458,94.424,94.458,251999999.0
2006-10-02 06:34:00,94.455,94.455,94.44,94.44,50000000.0
2006-10-02 06:35:00,94.46,94.465,94.435,94.45,161100001.0
2006-10-02 06:36:00,94.448,94.448,94.43,94.43,159099998.0
2006-10-02 06:37:00,94.444,94.444,94.414,94.428,180900002.0
2006-10-02 06:38:00,94.412,94.431,94.398,94.419,62199999.0
2006-10-02 06:39:00,94.425,94.425,94.41,94.41,16900000.0
2006-10-02 06:40:00,94.425,94.43,94.41,94.418,200099999.0
2006-10-02 06:41:00,94.408,94.428,94.404,94.422,152200000.0
2006-10-02 06:42:00,94.406,94.425,94.393,94.403,264399997.0
2006-10-02 06:43:00,94.404,94.422,94.395,94.407,103500000.0
2006-10-02 06:44:00,94.408,94.417,94.391,94.399,26199999.0
2006-10-02 06:45:00,94.426,94.45,94.409,94.435,318800000.0
2006-10-02 06:46:00,94.454,94.466,94.446,94.448,235600000.0
2006-10-02 06:47:00,94.462,94.462,94.435,94.435,121899999.0
2006-10-02 06:48:00,94.452,94.476,94.45,94.451,198799999.0
2006-10-02 06:49:00,94.467,94.478,94.456,94.456,101600000.0
2006-10-02 06:50:00,94.462,94.477,94.433,94.462,169899999.0
2006-10-02 06:51:00,94.469,94.481,94.454,94.47,270899999.0
2006-10-02 06:52:00,94.463,94.492,94.453,94.492,193999995.0
2006-10-02 06:53:00,94.5,94.5,94.467,94.47,193899998.0
2006-10-02 06:54:00,94.487,94.49,94.465,94.472,274599998.0
2006-10-02 06:55:00,94.49,94.49,94.47,94.47,138899999.0
2006-10-02 06:56:00,94.469,94.496,94.46,94.492,251100004.0
2006-10-02 06:57:00,94.489,94.507,94.487,94.507,216400001.0
2006-10-02 06:58:00,94.486,94.513,94.481,94.513,161599999.0
2006-10-02 06:59:00,94.487,94.516,94.487,94.515,230199997.0
2006-10-02 07:00:00,94.514,94.514,94.481,94.481,226399997.0
2006-10-02 07:01:00,94.512,94.519,94.494,94.507,228499997.0
2006-10-02 07:02:00,94.492,94.51,94.484,94.503,106899999.0
2006-10-02 07:03:00,94.507,94.508,94.469,94.469,126700002.0
2006-10-02 07:04:00,94.474,94.496,94.463,94.492,324799997.0
2006-10-02 07:05:00,94.481,94.503,94.474,94.488,225600000.0
2006-10-02 07:06:00,94.489,94.491,94.474,94.476,75699997.0
2006-10-02 07:07:00,94.497,94.497,94.473,94.473,57500000.0
2006-10-02 07:08:00,94.468,94.491,94.464,94.482,177100003.0
2006-10-02 07:09:00,94.472,94.496,94.47,94.49,149199998.0
2006-10-02 07:10:00,94.484,94.497,94.474,94.474,163899995.0
2006-10-02 07:11:00,94.492,94.496,94.475,94.478,160999996.0
2006-10-02 07:12:00,94.477,94.5,94.472,94.481,185400000.0
2006-10-02 07:13:00,94.472,94.493,94.455,94.492,237900004.0
2006-10-02 07:14:00,94.492,94.497,94.474,94.48,474799992.0
2006-10-02 07:15:00,94.498,94.498,94.476,94.486,130199998.0
2006-10-02 07:16:00,94.485,94.501,94.465,94.488,207700000.0
2006-10-02 07:17:00,94.481,94.501,94.475,94.488,296800000.0
2006-10-02 07:18:00,94.473,94.507,94.469,94.487,226599999.0
2006-10-02 07:19:00,94.488,94.508,94.476,94.49,331400000.0
2006-10-02 07:20:00,94.478,94.48,94.453,94.462,183699999.0
2006-10-02 07:21:00,94.478,94.49,94.472,94.485,68800001.0
2006-10-02 07:22:00,94.474,94.497,94.471,94.473,196400001.0
2006-10-02 07:23:00,94.483,94.501,94.469,94.501,332200002.0
2006-10-02 07:24:00,94.48,94.498,94.474,94.49,174900002.0
2006-10-02 07:25:00,94.476,94.495,94.459,94.47,200300000.0
2006-10-02 07:26:00,94.472,94.496,94.445,94.48,161699999.0
2006-10-02 07:27:00,94.473,94.502,94.473,94.502,182000001.0
2006-10-02 07:28:00,94.501,94.502,94.481,94.482,249100003.0
2006-10-02 07:29:00,94.481,94.495,94.468,94.493,276299998.0
2006-10-02 07:30:00,94.504,94.504,94.485,94.485,194200001.0
2006-10-02 07:31:00,94.489,94.504,94.473,94.493,225399999.0
2006-10-02 07:32:00,94.487,94.503,94.471,94.484,101000000.0
2006-10-02 07:33:00,94.488,94.492,94.45,94.478,202200000.0
2006-10-02 07:34:00,94.473,94.502,94.471,94.481,130899997.0
2006-10-02 07:35:00,94.458,94.488,94.453,94.485,363000003.0
2006-10-02 07:36:00,94.472,94.502,94.472,94.502,69600000.0
2006-10-02 07:37:00,94.483,94.498,94.469,94.498,140699999.0
2006-10-02 07:38:00,94.483,94.502,94.463,94.487,233599996.0
2006-10-02 07:39:00,94.501,94.501,94.465,94.475,300900001.0
2006-10-02 07:40:00,94.476,94.496,94.472,94.476,273899998.0
2006-10-02 07:41:00,94.492,94.499,94.47,94.488,247300000.0
2006-10-02 07:42:00,94.476,94.504,94.476,94.5,260499996.0
2006-10-02 07:43:00,94.498,94.5,94.479,94.488,297100001.0
2006-10-02 07:44:00,94.5,94.514,94.488,94.499,303900000.0
2006-10-02 07:45:00,94.497,94.537,94.483,94.511,263600000.0
2006-10-02 07:46:00,94.506,94.525,94.496,94.511,243299999.0
2006-10-02 07:47:00,94.5,94.516,94.5,94.503,106699999.0
2006-10-02 07:48:00,94.507,94.515,94.491,94.507,218899997.0
2006-10-02 07:49:00,94.491,94.51,94.49,94.505,210800000.0
2006-10-02 07:50:00,94.5,94.509,94.477,94.49,239799997.0
2006-10-02 07:51:00,94.515,94.515,94.494,94.496,235499998.0
2006-10-02 07:52:00,94.484,94.507,94.484,94.505,216299998.0
2006-10-02 07:53:00,94.513,94.523,94.494,94.496,147999999.0
2006-10-02 07:54:00,94.51,94.51,94.489,94.497,182400000.0
2006-10-02 07:55:00,94.509,94.52,94.498,94.515,224500000.0
2006-10-02 07:56:00,94.488,94.523,94.488,94.513,122900000.0
2006-10-02 07:57:00,94.498,94.53,94.498,94.53,216199997.0
2006-10-02 07:58:00,94.504,94.532,94.504,94.532,70500000.0
2006-10-02 07:59:00,94.528,94.532,94.5,94.515,233300002.0
2006-10-02 08:00:00,94.519,94.541,94.514,94.535,253300002.0
2006-10-02 08:01:00,94.533,94.535,94.505,94.505,187899997.0
2006-10-02 08:02:00,94.517,94.547,94.507,94.535,217700000.0
2006-10-02 08:03:00,94.53,94.53,94.496,94.53,362799996.0
2006-10-02 08:04:00,94.541,94.548,94.523,94.535,239899998.0
2006-10-02 08:05:00,94.535,94.587,94.535,94.587,147400000.0
2006-10-02 08:06:00,94.588,94.608,94.571,94.594,175899998.0
2006-10-02 08:07:00,94.608,94.631,94.591,94.604,216900000.0
2006-10-02 08:08:00,94.619,94.638,94.599,94.599,250100001.0
2006-10-02 08:09:00,94.588,94.628,94.588,94.627,267200002.0
2006-10-02 08:10:00,94.63,94.653,94.613,94.653,312899998.0
2006-10-02 08:11:00,94.616,94.64,94.612,94.612,152500000.0
2006-10-02 08:12:00,94.63,94.65,94.619,94.636,229199998.0
2006-10-02 08:13:00,94.636,94.636,94.6,94.6,226299999.0
2006-10-02 08:14:00,94.623,94.63,94.596,94.596,268899999.0
2006-10-02 08:15:00,94.608,94.623,94.587,94.6,211800000.0
2006-10-02 08:16:00,94.622,94.622,94.579,94.579,33499999.0
2006-10-02 08:17:00,94.59,94.59,94.567,94.567,58200000.0
2006-10-02 08:18:00,94.577,94.581,94.56,94.573,254700003.0
2006-10-02 08:19:00,94.59,94.605,94.562,94.583,208000001.0
2006-10-02 08:20:00,94.59,94.609,94.58,94.582,207900000.0
2006-10-02 08:21:00,94.605,94.606,94.581,94.593,271400003.0
2006-10-02 08:22:00,94.584,94.606,94.577,94.591,206200001.0
2006-10-02 08:23:00,94.57,94.594,94.566,94.572,277099999.0
2006-10-02 08:24:00,94.59,94.592,94.567,94.567,250299999.0
2006-10-02 08:25:00,94.566,94.58,94.557,94.56,291700001.0
2006-10-02 08:26:00,94.544,94.567,94.523,94.535,217799999.0
2006-10-02 08:27:00,94.54,94.552,94.524,94.53,205599998.0
2006-10-02 08:28:00,94.54,94.564,94.524,94.551,248599998.0
2006-10-02 08:29:00,94.541,94.561,94.537,94.553,169099999.0
2006-10-02 08:30:00,94.565,94.569,94.545,94.546,307499996.0
2006-10-02 08:31:00,94.568,94.568,94.543,94.552,200899998.0
2006-10-02 08:32:00,94.535,94.553,94.535,94.547,66700001.0
2006-10-02 08:33:00,94.528,94.555,94.514,94.53,198400001.0
2006-10-02 08:34:00,94.516,94.535,94.508,94.527,271399997.0
2006-10-02 08:35:00,94.501,94.518,94.496,94.511,220400002.0
2006-10-02 08:36:00,94.493,94.523,94.487,94.523,294600001.0
2006-10-02 08:37:00,94.523,94.523,94.492,94.502,201099998.0
2006-10-02 08:38:00,94.513,94.513,94.48,94.495,142099999.0
2006-10-02 08:39:00,94.468,94.506,94.468,94.502,266300002.0
2006-10-02 08:40:00,94.493,94.513,94.486,94.513,190399995.0
2006-10-02 08:41:00,94.503,94.503,94.483,94.483,209400000.0
2006-10-02 08:42:00,94.485,94.502,94.477,94.5,157799997.0
2006-10-02 08:43:00,94.496,94.507,94.48,94.493,292100006.0
2006-10-02 08:44:00,94.505,94.517,94.471,94.49,258400002.0
2006-10-02 08:45:00,94.503,94.503,94.467,94.472,177499996.0
2006-10-02 08:46:00,94.467,94.467,94.439,94.44,158100000.0
2006-10-02 08:47:00,94.465,94.473,94.437,94.437,123499999.0
2006-10-02 08:48:00,94.432,94.454,94.431,94.443,265800000.0
2006-10-02 08:49:00,94.442,94.456,94.424,94.443,173099998.0
2006-10-02 08:50:00,94.446,94.457,94.424,94.438,106199998.0
2006-10-02 08:51:00,94.439,94.461,94.409,94.437,220299999.0
2006-10-02 08:52:00,94.468,94.472,94.448,94.448,190100002.0
2006-10-02 08:53:00,94.459,94.476,94.439,94.476,210899998.0
2006-10-02 08:54:00,94.471,94.503,94.471,94.497,135899999.0
2006-10-02 08:55:00,94.494,94.502,94.471,94.473,185899998.0
2006-10-02 08:56:00,94.478,94.483,94.452,94.455,189000000.0
2006-10-02 08:57:00,94.452,94.47,94.439,94.456,263899998.0
2006-10-02 08:58:00,94.475,94.48,94.458,94.461,201900002.0
2006-10-02 08:59:00,94.451,94.48,94.447,94.456,326100001.0
2006-10-02 09:00:00,94.456,94.475,94.422,94.43,302099994.0
2006-10-02 09:01:00,94.422,94.429,94.407,94.411,229299995.0
2006-10-02 09:02:00,94.428,94.43,94.402,94.406,212499999.0
2006-10-02 09:03:00,94.396,94.41,94.386,94.398,337599999.0
2006-10-02 09:04:00,94.391,94.404,94.373,94.379,180700000.0
2006-10-02 09:05:00,94.402,94.409,94.379,94.389,237500000.0
2006-10-02 09:06:00,94.402,94.426,94.382,94.41,303299993.0
2006-10-02 09:07:00,94.422,94.439,94.413,94.413,248200001.0
2006-10-02 09:08:00,94.415,94.456,94.415,94.443,187800000.0
2006-10-02 09:09:00,94.434,94.457,94.43,94.455,260799997.0
2006-10-02 09:10:00,94.445,94.458,94.433,94.447,122800001.0
2006-10-02 09:11:00,94.434,94.451,94.423,94.448,226299998.0
2006-10-02 09:12:00,94.438,94.456,94.406,94.438,279800002.0
2006-10-02 09:13:00,94.441,94.459,94.424,94.44,172400000.0
2006-10-02 09:14:00,94.458,94.458,94.431,94.431,154499997.0
2006-10-02 09:15:00,94.448,94.453,94.422,94.439,204699998.0
2006-10-02 09:16:00,94.421,94.446,94.417,94.441,273699999.0
2006-10-02 09:17:00,94.428,94.458,94.42,94.458,280600001.0
2006-10-02 09:18:00,94.456,94.488,94.444,94.46,304200002.0
2006-10-02 09:19:00,94.482,94.488,94.462,94.462,233099998.0
2006-10-02 09:20:00,94.464,94.485,94.457,94.469,335500000.0
2006-10-02 09:21:00,94.451,94.468,94.426,94.438,196800000.0
2006-10-02 09:22:00,94.463,94.484,94.446,94.47,279599996.0
2006-10-02 09:23:00,94.456,94.48,94.455,94.467,271400000.0
2006-10-02 09:24:00,94.47,94.492,94.46,94.473,271700003.0
2006-10-02 09:25:00,94.451,94.489,94.426,94.489,318499998.0
2006-10-02 09:26:00,94.467,94.5,94.466,94.482,229499998.0
2006-10-02 09:27:00,94.504,94.507,94.473,94.485,243199999.0
2006-10-02 09:28:00,94.505,94.515,94.487,94.5,295800001.0
2006-10-02 09:29:00,94.52,94.52,94.488,94.493,154600001.0
2006-10-02 09:30:00,94.494,94.506,94.485,94.497,252099999.0
2006-10-02 09:31:00,94.487,94.51,94.472,94.497,268900003.0
2006-10-02 09:32:00,94.476,94.506,94.476,94.506,377099999.0
2006-10-02 09:33:00,94.493,94.505,94.48,94.485,181600000.0
2006-10-02 09:34:00,94.471,94.503,94.471,94.503,209800001.0
2006-10-02 09:35:00,94.496,94.51,94.479,94.483,138800000.0
2006-10-02 09:36:00,94.492,94.506,94.476,94.493,218100002.0
2006-10-02 09:37:00,94.489,94.489,94.452,94.462,192200002.0
2006-10-02 09:38:00,94.471,94.507,94.441,94.497,210899999.0
2006-10-02 09:39:00,94.48,94.499,94.47,94.486,286299997.0
2006-10-02 09:40:00,94.505,94.505,94.458,94.458,281999996.0
2006-10-02 09:41:00,94.475,94.49,94.456,94.476,355199996.0
2006-10-02 09:42:00,94.463,94.513,94.453,94.513,154799999.0
2006-10-02 09:43:00,94.489,94.516,94.486,94.516,153299998.0
2006-10-02 09:44:00,94.515,94.528,94.496,94.5,180300000.0
2006-10-02 09:45:00,94.52,94.52,94.49,94.493,181599998.0
2006-10-02 09:46:00,94.512,94.542,94.51,94.542,157999999.0
2006-10-02 09:47:00,94.546,94.565,94.537,94.543,191999997.0
2006-10-02 09:48:00,94.543,94.561,94.526,94.555,293500001.0
2006-10-02 09:49:00,94.534,94.552,94.521,94.521,122899999.0
2006-10-02 09:50:00,94.522,94.544,94.516,94.516,289699996.0
2006-10-02 09:51:00,94.52,94.546,94.507,94.545,184099998.0
2006-10-02 09:52:00,94.503,94.533,94.503,94.533,92000003.0
2006-10-02 09:53:00,94.523,94.555,94.521,94.555,183199998.0
2006-10-02 09:54:00,94.55,94.563,94.541,94.553,150100004.0
2006-10-02 09:55:00,94.52,94.555,94.52,94.55,334399999.0
2006-10-02 09:56:00,94.526,94.543,94.521,94.541,380800003.0
2006-10-02 09:57:00,94.536,94.537,94.508,94.508,418600003.0
2006-10-02 09:58:00,94.514,94.535,94.492,94.516,174599997.0
2006-10-02 09:59:00,94.526,94.526,94.489,94.504,178999999.0
2006-10-02 10:00:00,94.5,94.519,94.489,94.497,111400000.0
2006-10-02 10:01:00,94.531,94.563,94.525,94.527,183200001.0
2006-10-02 10:02:00,94.564,94.564,94.534,94.554,130299997.0
2006-10-02 10:03:00,94.54,94.559,94.533,94.558,327400000.0
2006-10-02 10:04:00,94.559,94.559,94.536,94.536,83200000.0
2006-10-02 10:05:00,94.527,94.543,94.512,94.519,253199998.0
2006-10-02 10:06:00,94.543,94.577,94.543,94.566,125599999.0
2006-10-02 10:07:00,94.558,94.558,94.525,94.541,121200002.0
2006-10-02 10:08:00,94.535,94.564,94.534,94.549,212600000.0
2006-10-02 10:09:00,94.543,94.555,94.528,94.541,185300000.0
2006-10-02 10:10:00,94.544,94.575,94.544,94.548,142199997.0
2006-10-02 10:11:00,94.542,94.568,94.542,94.568,246899995.0
2006-10-02 10:12:00,94.541,94.559,94.527,94.547,204100005.0
2006-10-02 10:13:00,94.535,94.55,94.518,94.536,85799998.0
2006-10-02 10:14:00,94.539,94.55,94.523,94.55,298300000.0
2006-10-02 10:15:00,94.551,94.565,94.528,94.55,307000003.0
2006-10-02 10:16:00,94.54,94.556,94.522,94.542,169799999.0
2006-10-02 10:17:00,94.53,94.549,94.519,94.537,139400000.0
2006-10-02 10:18:00,94.534,94.543,94.519,94.527,229300002.0
2006-10-02 10:19:00,94.541,94.557,94.522,94.54,333599997.0
2006-10-02 10:20:00,94.57,94.576,94.548,94.55,260300000.0
2006-10-02 10:21:00,94.549,94.563,94.534,94.559,202499998.0
2006-10-02 10:22:00,94.558,94.563,94.535,94.546,298399998.0
2006-10-02 10:23:00,94.551,94.561,94.529,94.529,229199999.0
2006-10-02 10:24:00,94.538,94.548,94.516,94.533,97800000.0
2006-10-02 10:25:00,94.538,94.538,94.514,94.519,215900000.0
2006-10-02 10:26:00,94.536,94.536,94.509,94.509,253799998.0
2006-10-02 10:27:00,94.522,94.527,94.498,94.498,64299998.0
2006-10-02 10:28:00,94.499,94.525,94.483,94.507,141399997.0
2006-10-02 10:29:00,94.531,94.531,94.503,94.503,176300001.0
2006-10-02 10:30:00,94.523,94.543,94.508,94.52,109800002.0
2006-10-02 10:31:00,94.531,94.584,94.5,94.584,216299999.0
2006-10-02 10:32:00,94.593,94.593,94.563,94.585,64499999.0
2006-10-02 10:33:00,94.569,94.588,94.563,94.578,279799997.0
2006-10-02 10:34:00,94.556,94.577,94.549,94.556,227700001.0
2006-10-02 10:35:00,94.56,94.586,94.55,94.576,205499999.0
2006-10-02 10:36:00,94.56,94.585,94.532,94.545,285999997.0
2006-10-02 10:37:00,94.528,94.559,94.52,94.532,311599998.0
2006-10-02 10:38:00,94.525,94.541,94.509,94.534,335900006.0
2006-10-02 10:39:00,94.552,94.552,94.524,94.524,191499998.0
2006-10-02 10:40:00,94.527,94.532,94.499,94.499,212099999.0
2006-10-02 10:41:00,94.517,94.529,94.509,94.51,247599997.0
2006-10-02 10:42:00,94.513,94.531,94.508,94.521,173900001.0
2006-10-02 10:43:00,94.522,94.536,94.493,94.506,247400002.0
2006-10-02 10:44:00,94.515,94.544,94.504,94.504,486400010.0
2006-10-02 10:45:00,94.506,94.521,94.485,94.499,434599997.0
2006-10-02 10:46:00,94.499,94.503,94.474,94.491,140499999.0
2006-10-02 10:47:00,94.512,94.518,94.494,94.512,362200002.0
2006-10-02 10:48:00,94.507,94.514,94.484,94.508,253699998.0
2006-10-02 10:49:00,94.508,94.521,94.488,94.501,267999999.0
2006-10-02 10:50:00,94.517,94.517,94.481,94.492,156899999.0
2006-10-02 10:51:00,94.479,94.521,94.479,94.521,183199996.0
2006-10-02 10:52:00,94.518,94.539,94.501,94.519,153900000.0
2006-10-02 10:53:00,94.552,94.552,94.516,94.52,317099997.0
2006-10-02 10:54:00,94.527,94.527,94.473,94.508,295400002.0
2006-10-02 10:55:00,94.505,94.52,94.495,94.52,179600002.0
2006-10-02 10:56:00,94.516,94.521,94.496,94.505,343899996.0
2006-10-02 10:57:00,94.507,94.51,94.493,94.494,243699998.0
2006-10-02 10:58:00,94.489,94.512,94.477,94.497,239700001.0
2006-10-02 10:59:00,94.484,94.51,94.484,94.502,230899995.0
2006-10-02 11:00:00,94.477,94.499,94.46,94.48,154300000.0
2006-10-02 11:01:00,94.495,94.495,94.459,94.474,255000005.0
2006-10-02 11:02:00,94.497,94.504,94.471,94.481,336400001.0
2006-10-02 11:03:00,94.485,94.496,94.471,94.495,248699997.0
2006-10-02 11:04:00,94.494,94.51,94.487,94.51,176100000.0
2006-10-02 11:05:00,94.527,94.545,94.509,94.519,209099997.0
2006-10-02 11:06:00,94.538,94.538,94.504,94.513,206599999.0
2006-10-02 11:07:00,94.532,94.532,94.513,94.513,111000001.0
2006-10-02 11:08:00,94.52,94.534,94.503,94.529,340400000.0
2006-10-02 11:09:00,94.517,94.533,94.5,94.51,121000000.0
2006-10-02 11:10:00,94.49,94.507,94.484,94.501,182200002.0
2006-10-02 11:11:00,94.5,94.531,94.482,94.514,209200001.0
2006-10-02 11:12:00,94.502,94.512,94.479,94.507,239700000.0
2006-10-02 11:13:00,94.483,94.503,94.483,94.5,367700006.0
2006-10-02 11:14:00,94.497,94.497,94.47,94.47,305499994.0
2006-10-02 11:15:00,94.471,94.505,94.471,94.497,290500001.0
2006-10-02 11:16:00,94.488,94.502,94.466,94.479,304900002.0
2006-10-02 11:17:00,94.504,94.522,94.486,94.508,215899997.0
2006-10-02 11:18:00,94.5,94.525,94.495,94.506,337599997.0
2006-10-02 11:19:00,94.5,94.502,94.48,94.48,209400004.0
2006-10-02 11:20:00,94.496,94.506,94.477,94.494,343299996.0
2006-10-02 11:21:00,94.504,94.514,94.494,94.495,183699999.0
2006-10-02 11:22:00,94.503,94.515,94.487,94.503,200100002.0
2006-10-02 11:23:00,94.497,94.515,94.49,94.5,161199999.0
2006-10-02 11:24:00,94.513,94.536,94.499,94.514,146600000.0
2006-10-02 11:25:00,94.544,94.546,94.514,94.517,153499999.0
2006-10-02 11:26:00,94.542,94.557,94.529,94.532,286799999.0
2006-10-02 11:27:00,94.538,94.561,94.535,94.56,221200001.0
2006-10-02 11:28:00,94.551,94.569,94.538,94.556,118799999.0
2006-10-02 11:29:00,94.543,94.572,94.535,94.566,248399996.0
2006-10-02 11:30:00,94.555,94.576,94.552,94.568,212600000.0
2006-10-02 11:31:00,94.552,94.566,94.53,94.544,134299999.0
2006-10-02 11:32:00,94.548,94.575,94.548,94.573,393600000.0
2006-10-02 11:33:00,94.563,94.582,94.544,94.544,309700001.0
2006-10-02 11:34:00,94.534,94.555,94.529,94.554,335599996.0
2006-10-02 11:35:00,94.54,94.575,94.54,94.575,140800000.0
2006-10-02 11:36:00,94.568,94.578,94.542,94.555,221399998.0
2006-10-02 11:37:00,94.56,94.586,94.56,94.568,207099998.0
2006-10-02 11:38:00,94.58,94.58,94.547,94.557,323399999.0
2006-10-02 11:39:00,94.573,94.58,94.555,94.568,208599998.0
2006-10-02 11:40:00,94.577,94.577,94.546,94.56,169700000.0
2006-10-02 11:41:00,94.568,94.568,94.541,94.544,455500002.0
2006-10-02 11:42:00,94.559,94.57,94.541,94.552,145800003.0
2006-10-02 11:43:00,94.559,94.582,94.556,94.582,215099999.0
2006-10-02 11:44:00,94.572,94.597,94.572,94.597,254999999.0
2006-10-02 11:45:00,94.564,94.597,94.564,94.595,280399999.0
2006-10-02 11:46:00,94.568,94.595,94.565,94.595,177499997.0
2006-10-02 11:47:00,94.583,94.609,94.583,94.607,185800001.0
2006-10-02 11:48:00,94.6,94.637,94.588,94.619,215599999.0
2006-10-02 11:49:00,94.602,94.632,94.602,94.628,370300001.0
2006-10-02 11:50:00,94.607,94.651,94.607,94.649,200500002.0
2006-10-02 11:51:00,94.65,94.654,94.625,94.633,221899999.0
2006-10-02 11:52:00,94.663,94.663,94.638,94.64,233000000.0
2006-10-02 11:53:00,94.655,94.664,94.632,94.638,468699999.0
2006-10-02 11:54:00,94.64,94.653,94.62,94.62,245699997.0
2006-10-02 11:55:00,94.624,94.624,94.593,94.593,103299999.0
2006-10-02 11:56:00,94.619,94.641,94.594,94.623,192299999.0
2006-10-02 11:57:00,94.638,94.64,94.615,94.624,171199996.0
2006-10-02 11:58:00,94.623,94.65,94.622,94.645,213299997.0
2006-10-02 11:59:00,94.635,94.643,94.615,94.625,283300000.0
2006-10-02 12:00:00,94.651,94.651,94.614,94.629,346699998.0
2006-10-02 12:01:00,94.613,94.635,94.606,94.619,71599999.0
2006-10-02 12:02:00,94.602,94.605,94.555,94.589,205699999.0
2006-10-02 12:03:00,94.586,94.619,94.582,94.603,302300001.0
2006-10-02 12:04:00,94.594,94.624,94.594,94.621,200400004.0
2006-10-02 12:05:00,94.613,94.636,94.599,94.616,168300002.0
2006-10-02 12:06:00,94.647,94.647,94.612,94.629,182099999.0
2006-10-02 12:07:00,94.62,94.638,94.607,94.618,310100003.0
2006-10-02 12:08:00,94.599,94.641,94.599,94.641,251099999.0
2006-10-02 12:09:00,94.628,94.652,94.628,94.646,188400001.0
2006-10-02 12:10:00,94.634,94.665,94.634,94.662,214000002.0
2006-10-02 12:11:00,94.651,94.672,94.643,94.648,200800003.0
2006-10-02 12:12:00,94.621,94.65,94.62,94.64,411500002.0
2006-10-02 12:13:00,94.647,94.647,94.6,94.6,123199999.0
2006-10-02 12:14:00,94.615,94.638,94.601,94.638,347300003.0
2006-10-02 12:15:00,94.647,94.654,94.616,94.624,207199996.0
2006-10-02 12:16:00,94.65,94.677,94.636,94.655,190299999.0
2006-10-02 12:17:00,94.677,94.692,94.65,94.65,153400001.0
2006-10-02 12:18:00,94.683,94.699,94.672,94.672,272100002.0
2006-10-02 12:19:00,94.698,94.71,94.679,94.69,282000002.0
2006-10-02 12:20:00,94.701,94.707,94.681,94.694,236400000.0
2006-10-02 12:21:00,94.701,94.718,94.674,94.699,290500000.0
2006-10-02 12:22:00,94.673,94.705,94.673,94.705,185799997.0
2006-10-02 12:23:00,94.706,94.709,94.681,94.685,141300003.0
2006-10-02 12:24:00,94.696,94.719,94.696,94.71,285200001.0
2006-10-02 12:25:00,94.709,94.716,94.689,94.689,142899998.0
2006-10-02 12:26:00,94.71,94.722,94.699,94.718,279199999.0
2006-10-02 12:27:00,94.712,94.721,94.693,94.702,165499999.0
2006-10-02 12:28:00,94.713,94.742,94.701,94.735,324900002.0
2006-10-02 12:29:00,94.724,94.745,94.714,94.727,259000001.0
2006-10-02 12:30:00,94.697,94.719,94.694,94.71,250400001.0
2006-10-02 12:31:00,94.713,94.728,94.695,94.711,178800000.0
2006-10-02 12:32:00,94.714,94.73,94.701,94.717,223400000.0
2006-10-02 12:33:00,94.716,94.728,94.701,94.703,209599996.0
2006-10-02 12:34:00,94.715,94.73,94.701,94.701,260299999.0
2006-10-02 12:35:00,94.703,94.728,94.703,94.728,156800000.0
2006-10-02 12:36:00,94.711,94.728,94.7,94.728,343500002.0
2006-10-02 12:37:00,94.709,94.728,94.701,94.72,170500000.0
2006-10-02 12:38:00,94.706,94.718,94.697,94.718,204200000.0
2006-10-02 12:39:00,94.717,94.724,94.7,94.702,138699998.0
2006-10-02 12:40:00,94.687,94.73,94.687,94.726,181300001.0
2006-10-02 12:41:00,94.712,94.74,94.712,94.739,216900000.0
2006-10-02 12:42:00,94.718,94.76,94.713,94.745,304100002.0
2006-10-02 12:43:00,94.755,94.755,94.717,94.717,118099999.0
2006-10-02 12:44:00,94.736,94.747,94.703,94.717,247900000.0
2006-10-02 12:45:00,94.702,94.726,94.7,94.723,350399998.0
2006-10-02 12:46:00,94.724,94.727,94.698,94.698,455800003.0
2006-10-02 12:47:00,94.721,94.728,94.702,94.707,216800000.0
2006-10-02 12:48:00,94.725,94.727,94.7,94.706,290000000.0
2006-10-02 12:49:00,94.708,94.733,94.705,94.723,317800005.0
2006-10-02 12:50:00,94.72,94.733,94.709,94.73,224400001.0
2006-10-02 12:51:00,94.702,94.725,94.688,94.725,189499999.0
2006-10-02 12:52:00,94.723,94.727,94.705,94.705,126399999.0
2006-10-02 12:53:00,94.702,94.717,94.651,94.651,180500002.0
2006-10-02 12:54:00,94.686,94.703,94.678,94.698,156200001.0
2006-10-02 12:55:00,94.667,94.698,94.667,94.697,161300000.0
2006-10-02 12:56:00,94.683,94.703,94.66,94.687,106599999.0
2006-10-02 12:57:00,94.672,94.697,94.668,94.68,227700001.0
2006-10-02 12:58:00,94.681,94.704,94.672,94.69,175800002.0
2006-10-02 12:59:00,94.673,94.7,94.658,94.685,310699997.0
2006-10-02 13:00:00,94.673,94.7,94.667,94.691,366400000.0
2006-10-02 13:01:00,94.68,94.709,94.672,94.682,242399998.0
2006-10-02 13:02:00,94.688,94.699,94.669,94.68,320500001.0
2006-10-02 13:03:00,94.692,94.714,94.692,94.71,116699998.0
2006-10-02 13:04:00,94.697,94.701,94.666,94.684,255399999.0
2006-10-02 13:05:00,94.67,94.695,94.67,94.695,133300000.0
2006-10-02 13:06:00,94.677,94.702,94.671,94.681,211899999.0
2006-10-02 13:07:00,94.67,94.698,94.665,94.696,308200004.0
2006-10-02 13:08:00,94.699,94.699,94.673,94.681,210800001.0
2006-10-02 13:09:00,94.657,94.681,94.656,94.669,195199998.0
2006-10-02 13:10:00,94.662,94.679,94.653,94.673,285599997.0
2006-10-02 13:11:00,94.667,94.681,94.651,94.651,230799997.0
2006-10-02 13:12:00,94.666,94.687,94.653,94.663,266100001.0
2006-10-02 13:13:00,94.673,94.68,94.656,94.663,203900000.0
2006-10-02 13:14:00,94.679,94.709,94.679,94.709,393600009.0
2006-10-02 13:15:00,94.694,94.712,94.676,94.698,239200000.0
2006-10-02 13:16:00,94.708,94.709,94.681,94.704,268600000.0
2006-10-02 13:17:00,94.686,94.716,94.662,94.703,264599999.0
2006-10-02 13:18:00,94.684,94.71,94.668,94.694,240700000.0
2006-10-02 13:19:00,94.702,94.713,94.688,94.691,258100000.0
2006-10-02 13:20:00,94.693,94.698,94.672,94.698,148600002.0
2006-10-02 13:21:00,94.693,94.702,94.678,94.681,236800002.0
2006-10-02 13:22:00,94.677,94.699,94.673,94.693,278299997.0
2006-10-02 13:23:00,94.691,94.691,94.673,94.681,272500002.0
2006-10-02 13:24:00,94.691,94.703,94.679,94.687,160400000.0
2006-10-02 13:25:00,94.685,94.702,94.672,94.695,287199997.0
2006-10-02 13:26:00,94.702,94.702,94.67,94.682,265099999.0
2006-10-02 13:27:00,94.679,94.679,94.645,94.648,183600001.0
2006-10-02 13:28:00,94.655,94.672,94.623,94.637,198500000.0
2006-10-02 13:29:00,94.628,94.643,94.611,94.629,123299998.0
2006-10-02 13:30:00,94.625,94.641,94.603,94.624,184299998.0
2006-10-02 13:31:00,94.617,94.641,94.614,94.639,266899996.0
2006-10-02 13:32:00,94.633,94.649,94.619,94.631,229499999.0
2006-10-02 13:33:00,94.627,94.643,94.623,94.636,138400001.0
2006-10-02 13:34:00,94.632,94.643,94.611,94.622,251200001.0
2006-10-02 13:35:00,94.632,94.644,94.597,94.629,215000000.0
2006-10-02 13:36:00,94.643,94.643,94.625,94.632,137799999.0
2006-10-02 13:37:00,94.631,94.644,94.619,94.638,104899999.0
2006-10-02 13:38:00,94.632,94.647,94.612,94.635,224799999.0
2006-10-02 13:39:00,94.634,94.648,94.618,94.642,339300001.0
2006-10-02 13:40:00,94.653,94.657,94.635,94.639,313599998.0
2006-10-02 13:41:00,94.639,94.663,94.638,94.662,215700001.0
2006-10-02 13:42:00,94.649,94.659,94.631,94.634,147299999.0
2006-10-02 13:43:00,94.648,94.664,94.643,94.657,149200001.0
2006-10-02 13:44:00,94.662,94.666,94.644,94.644,141799999.0
2006-10-02 13:45:00,94.649,94.677,94.646,94.669,271699999.0
2006-10-02 13:46:00,94.645,94.666,94.645,94.663,219699998.0
2006-10-02 13:47:00,94.66,94.681,94.635,94.671,343700000.0
2006-10-02 13:48:00,94.671,94.671,94.638,94.654,81500001.0
2006-10-02 13:49:00,94.648,94.664,94.646,94.647,172500001.0
2006-10-02 13:50:00,94.665,94.678,94.652,94.66,398299998.0
2006-10-02 13:51:00,94.674,94.69,94.663,94.669,166500001.0
2006-10-02 13:52:00,94.653,94.686,94.653,94.67,242300000.0
2006-10-02 13:53:00,94.645,94.672,94.645,94.663,339400000.0
2006-10-02 13:54:00,94.657,94.663,94.629,94.647,121899999.0
2006-10-02 13:55:00,94.647,94.662,94.634,94.643,139899998.0
2006-10-02 13:56:00,94.637,94.637,94.618,94.618,212099999.0
2006-10-02 13:57:00,94.617,94.63,94.593,94.61,276400003.0
2006-10-02 13:58:00,94.629,94.646,94.62,94.64,210200000.0
2006-10-02 13:59:00,94.646,94.649,94.625,94.633,254999999.0
2006-10-02 14:00:00,94.645,94.653,94.621,94.641,237199996.0
2006-10-02 14:01:00,94.637,94.655,94.623,94.655,145799999.0
2006-10-02 14:02:00,94.635,94.672,94.629,94.663,134999999.0
2006-10-02 14:03:00,94.66,94.675,94.648,94.652,230999998.0
2006-10-02 14:04:00,94.656,94.675,94.637,94.658,336299996.0
2006-10-02 14:05:00,94.64,94.659,94.629,94.647,205600001.0
2006-10-02 14:06:00,94.648,94.648,94.622,94.633,253999997.0
2006-10-02 14:07:00,94.637,94.637,94.608,94.61,240999998.0
2006-10-02 14:08:00,94.625,94.641,94.614,94.628,310399998.0
2006-10-02 14:09:00,94.627,94.627,94.602,94.602,172899998.0
2006-10-02 14:10:00,94.619,94.619,94.578,94.613,320800005.0
2006-10-02 14:11:00,94.625,94.63,94.608,94.609,171099996.0
2006-10-02 14:12:00,94.615,94.629,94.604,94.629,175999998.0
2006-10-02 14:13:00,94.635,94.642,94.613,94.618,188900001.0
2006-10-02 14:14:00,94.629,94.657,94.615,94.639,114100000.0
2006-10-02 14:15:00,94.646,94.663,94.629,94.648,282200000.0
2006-10-02 14:16:00,94.672,94.672,94.645,94.646,200899999.0
2006-10-02 14:17:00,94.64,94.662,94.64,94.646,235700000.0
2006-10-02 14:18:00,94.651,94.665,94.623,94.661,228900000.0
2006-10-02 14:19:00,94.666,94.669,94.639,94.643,266199998.0
2006-10-02 14:20:00,94.66,94.664,94.635,94.635,222000000.0
2006-10-02 14:21:00,94.644,94.667,94.635,94.667,199900001.0
2006-10-02 14:22:00,94.672,94.672,94.641,94.662,266800000.0
2006-10-02 14:23:00,94.663,94.683,94.648,94.65,255799998.0
2006-10-02 14:24:00,94.663,94.684,94.649,94.682,304199994.0
2006-10-02 14:25:00,94.679,94.679,94.656,94.656,56499998.0
2006-10-02 14:26:00,94.664,94.69,94.656,94.682,172200000.0
2006-10-02 14:27:00,94.673,94.691,94.662,94.683,229999994.0
2006-10-02 14:28:00,94.703,94.718,94.696,94.696,43699999.0
2006-10-02 14:29:00,94.735,94.741,94.717,94.726,418199997.0
2006-10-02 14:30:00,94.713,94.73,94.686,94.716,213099996.0
2006-10-02 14:31:00,94.704,94.752,94.675,94.752,303200000.0
2006-10-02 14:32:00,94.726,94.763,94.726,94.756,127700001.0
2006-10-02 14:33:00,94.726,94.745,94.719,94.739,146699999.0
2006-10-02 14:34:00,94.709,94.733,94.692,94.711,152399999.0
2006-10-02 14:35:00,94.695,94.713,94.672,94.709,216000001.0
2006-10-02 14:36:00,94.676,94.7,94.669,94.692,224800000.0
2006-10-02 14:37:00,94.687,94.707,94.674,94.697,196299999.0
2006-10-02 14:38:00,94.699,94.699,94.672,94.681,93500002.0
2006-10-02 14:39:00,94.68,94.693,94.662,94.683,265499998.0
2006-10-02 14:40:00,94.66,94.679,94.655,94.671,204699999.0
2006-10-02 14:41:00,94.65,94.669,94.633,94.654,72900000.0
2006-10-02 14:42:00,94.65,94.655,94.628,94.643,157299999.0
2006-10-02 14:43:00,94.649,94.669,94.636,94.669,229699995.0
2006-10-02 14:44:00,94.667,94.675,94.647,94.675,223100002.0
2006-10-02 14:45:00,94.656,94.678,94.651,94.678,270600002.0
2006-10-02 14:46:00,94.684,94.707,94.666,94.691,175300000.0
2006-10-02 14:47:00,94.704,94.707,94.676,94.676,233399996.0
2006-10-02 14:48:00,94.69,94.704,94.682,94.696,237900001.0
2006-10-02 14:49:00,94.683,94.71,94.662,94.677,269899999.0
2006-10-02 14:50:00,94.684,94.687,94.658,94.662,330100001.0
2006-10-02 14:51:00,94.671,94.68,94.644,94.661,308399998.0
2006-10-02 14:52:00,94.63,94.649,94.626,94.647,314300001.0
2006-10-02 14:53:00,94.643,94.647,94.621,94.621,271700000.0
2006-10-02 14:54:00,94.607,94.632,94.595,94.604,171799997.0
2006-10-02 14:55:00,94.606,94.63,94.596,94.596,295300000.0
2006-10-02 14:56:00,94.608,94.619,94.587,94.601,271300003.0
2006-10-02 14:57:00,94.625,94.627,94.596,94.604,227300000.0
2006-10-02 14:58:00,94.607,94.63,94.603,94.627,328699998.0
2006-10-02 14:59:00,94.591,94.616,94.547,94.612,229300003.0
2006-10-02 15:00:00,94.598,94.613,94.59,94.605,225299999.0
2006-10-02 15:01:00,94.612,94.613,94.592,94.601,156499999.0
2006-10-02 15:02:00,94.621,94.621,94.588,94.588,154799998.0
2006-10-02 15:03:00,94.599,94.62,94.571,94.62,287299998.0
2006-10-02 15:04:00,94.607,94.618,94.588,94.605,204200000.0
2006-10-02 15:05:00,94.592,94.611,94.557,94.558,184099995.0
2006-10-02 15:06:00,94.549,94.584,94.549,94.556,247400002.0
2006-10-02 15:07:00,94.576,94.591,94.563,94.575,311599998.0
2006-10-02 15:08:00,94.577,94.596,94.559,94.59,266100002.0
2006-10-02 15:09:00,94.588,94.603,94.57,94.591,249199998.0
2006-10-02 15:10:00,94.566,94.599,94.566,94.575,92100000.0
2006-10-02 15:11:00,94.576,94.603,94.562,94.602,300799997.0
2006-10-02 15:12:00,94.612,94.612,94.585,94.595,171099999.0
2006-10-02 15:13:00,94.607,94.627,94.59,94.612,300499999.0
2006-10-02 15:14:00,94.633,94.639,94.61,94.617,278300001.0
2006-10-02 15:15:00,94.607,94.637,94.598,94.603,253600004.0
2006-10-02 15:16:00,94.59,94.65,94.59,94.65,284299997.0
2006-10-02 15:17:00,94.631,94.655,94.62,94.649,438700000.0
2006-10-02 15:18:00,94.622,94.646,94.612,94.641,260399998.0
2006-10-02 15:19:00,94.653,94.653,94.604,94.604,360299994.0
2006-10-02 15:20:00,94.614,94.645,94.612,94.64,353499999.0
2006-10-02 15:21:00,94.629,94.629,94.599,94.613,148300000.0
2006-10-02 15:22:00,94.602,94.661,94.567,94.638,159200002.0
2006-10-02 15:23:00,94.662,94.662,94.614,94.621,284700000.0
2006-10-02 15:24:00,94.635,94.65,94.62,94.649,192499999.0
2006-10-02 15:25:00,94.652,94.66,94.629,94.642,196499999.0
2006-10-02 15:26:00,94.653,94.678,94.64,94.678,212599998.0
2006-10-02 15:27:00,94.661,94.693,94.642,94.693,353999998.0
2006-10-02 15:28:00,94.689,94.702,94.666,94.677,146400000.0
2006-10-02 15:29:00,94.639,94.661,94.633,94.643,193200000.0
2006-10-02 15:30:00,94.634,94.66,94.625,94.66,262399995.0
2006-10-02 15:31:00,94.643,94.654,94.626,94.634,259099999.0
2006-10-02 15:32:00,94.621,94.651,94.616,94.65,193799996.0
2006-10-02 15:33:00,94.643,94.655,94.626,94.641,184499998.0
2006-10-02 15:34:00,94.628,94.65,94.617,94.631,199999999.0
2006-10-02 15:35:00,94.64,94.667,94.633,94.667,269800004.0
2006-10-02 15:36:00,94.648,94.688,94.648,94.66,267799995.0
2006-10-02 15:37:00,94.67,94.707,94.67,94.692,149699998.0
2006-10-02 15:38:00,94.676,94.714,94.676,94.708,163800000.0
2006-10-02 15:39:00,94.704,94.723,94.697,94.697,309999998.0
2006-10-02 15:40:00,94.709,94.709,94.679,94.681,261399993.0
2006-10-02 15:41:00,94.698,94.698,94.671,94.675,141399999.0
2006-10-02 15:42:00,94.694,94.719,94.673,94.719,220900000.0
2006-10-02 15:43:00,94.706,94.733,94.705,94.713,203900001.0
2006-10-02 15:44:00,94.704,94.735,94.679,94.72,193000002.0
2006-10-02 15:45:00,94.708,94.725,94.692,94.713,146799999.0
2006-10-02 15:46:00,94.706,94.732,94.687,94.722,257999999.0
2006-10-02 15:47:00,94.738,94.756,94.72,94.724,229200004.0
2006-10-02 15:48:00,94.742,94.758,94.731,94.733,144899999.0
2006-10-02 15:49:00,94.727,94.77,94.716,94.748,156200001.0
2006-10-02 15:50:00,94.763,94.763,94.723,94.735,192500001.0
2006-10-02 15:51:00,94.731,94.744,94.705,94.711,432499996.0
2006-10-02 15:52:00,94.749,94.749,94.724,94.729,373199998.0
2006-10-02 15:53:00,94.745,94.807,94.741,94.782,153699999.0
2006-10-02 15:54:00,94.745,94.769,94.717,94.744,88700000.0
2006-10-02 15:55:00,94.772,94.772,94.738,94.738,177900001.0
2006-10-02 15:56:00,94.723,94.737,94.693,94.709,224800000.0
2006-10-02 15:57:00,94.698,94.73,94.696,94.72,197500000.0
2006-10-02 15:58:00,94.713,94.73,94.701,94.709,247799999.0
2006-10-02 15:59:00,94.72,94.748,94.698,94.723,261099996.0
2006-10-02 16:00:00,94.737,94.775,94.724,94.737,237100000.0
2006-10-02 16:01:00,94.732,94.765,94.732,94.751,153599996.0
2006-10-02 16:02:00,94.745,94.745,94.713,94.713,115799999.0
2006-10-02 16:03:00,94.74,94.748,94.719,94.736,291599997.0
2006-10-02 16:04:00,94.727,94.743,94.703,94.714,228900003.0
2006-10-02 16:05:00,94.705,94.759,94.702,94.759,240299996.0
2006-10-02 16:06:00,94.75,94.768,94.728,94.74,168999999.0
2006-10-02 16:07:00,94.716,94.754,94.716,94.745,302200003.0
2006-10-02 16:08:00,94.755,94.758,94.733,94.739,120399998.0
2006-10-02 16:09:00,94.761,94.763,94.743,94.746,222999999.0
2006-10-02 16:10:00,94.752,94.771,94.746,94.763,377600003.0
2006-10-02 16:11:00,94.753,94.779,94.747,94.759,137499999.0
2006-10-02 16:12:00,94.777,94.784,94.756,94.78,214200003.0
2006-10-02 16:13:00,94.731,94.797,94.731,94.797,90099999.0
2006-10-02 16:14:00,94.797,94.824,94.784,94.819,160899998.0
2006-10-02 16:15:00,94.81,94.828,94.788,94.828,185699997.0
2006-10-02 16:16:00,94.821,94.837,94.803,94.823,225699999.0
2006-10-02 16:17:00,94.817,94.82,94.747,94.747,191100001.0
2006-10-02 16:18:00,94.776,94.799,94.759,94.786,345599998.0
2006-10-02 16:19:00,94.78,94.791,94.758,94.772,84500000.0
2006-10-02 16:20:00,94.76,94.786,94.756,94.777,209300003.0
2006-10-02 16:21:00,94.762,94.789,94.758,94.789,237300000.0
2006-10-02 16:22:00,94.775,94.791,94.758,94.769,325500002.0
2006-10-02 16:23:00,94.793,94.818,94.783,94.796,241099999.0
2006-10-02 16:24:00,94.812,94.83,94.804,94.817,284400002.0
2006-10-02 16:25:00,94.819,94.822,94.788,94.799,269599997.0
2006-10-02 16:26:00,94.79,94.821,94.774,94.807,162699997.0
2006-10-02 16:27:00,94.825,94.828,94.787,94.787,339199996.0
2006-10-02 16:28:00,94.78,94.805,94.778,94.805,240700000.0
2006-10-02 16:29:00,94.786,94.791,94.766,94.767,281099997.0
2006-10-02 16:30:00,94.798,94.812,94.78,94.788,261200002.0
2006-10-02 16:31:00,94.785,94.808,94.775,94.792,226300000.0
2006-10-02 16:32:00,94.808,94.808,94.759,94.763,209599999.0
2006-10-02 16:33:00,94.762,94.779,94.759,94.772,201400001.0
2006-10-02 16:34:00,94.765,94.775,94.729,94.729,264899998.0
2006-10-02 16:35:00,94.757,94.757,94.72,94.727,282400000.0
2006-10-02 16:36:00,94.743,94.764,94.729,94.735,283900000.0
2006-10-02 16:37:00,94.769,94.769,94.734,94.734,296200001.0
2006-10-02 16:38:00,94.736,94.736,94.703,94.713,270199996.0
2006-10-02 16:39:00,94.718,94.743,94.716,94.72,327600002.0
2006-10-02 16:40:00,94.735,94.735,94.709,94.713,188700001.0
2006-10-02 16:41:00,94.73,94.745,94.723,94.745,156799999.0
2006-10-02 16:42:00,94.733,94.761,94.723,94.759,277599998.0
2006-10-02 16:43:00,94.745,94.749,94.718,94.721,378900002.0
2006-10-02 16:44:00,94.745,94.745,94.708,94.713,228799998.0
2006-10-02 16:45:00,94.737,94.746,94.723,94.723,388999995.0
2006-10-02 16:46:00,94.737,94.74,94.716,94.723,85100000.0
2006-10-02 16:47:00,94.754,94.759,94.736,94.736,295800002.0
2006-10-02 16:48:00,94.732,94.76,94.725,94.753,342400000.0
2006-10-02 16:49:00,94.747,94.754,94.726,94.732,202500000.0
2006-10-02 16:50:00,94.731,94.762,94.731,94.756,76500002.0
2006-10-02 16:51:00,94.748,94.774,94.734,94.765,269299996.0
2006-10-02 16:52:00,94.764,94.782,94.737,94.748,449899994.0
2006-10-02 16:53:00,94.76,94.777,94.737,94.759,181299997.0
2006-10-02 16:54:00,94.727,94.751,94.723,94.735,124399999.0
2006-10-02 16:55:00,94.722,94.742,94.7,94.717,317200000.0
2006-10-02 16:56:00,94.721,94.721,94.699,94.702,240099998.0
2006-10-02 16:57:00,94.71,94.722,94.695,94.698,249199999.0
2006-10-02 16:58:00,94.694,94.718,94.68,94.711,257400003.0
2006-10-02 16:59:00,94.693,94.735,94.693,94.715,230099997.0
2006-10-02 17:00:00,94.69,94.726,94.682,94.693,276299996.0
2006-10-02 17:01:00,94.699,94.721,94.684,94.717,217099998.0
2006-10-02 17:02:00,94.71,94.71,94.677,94.694,167199999.0
2006-10-02 17:03:00,94.689,94.714,94.686,94.69,240099996.0
2006-10-02 17:04:00,94.699,94.699,94.658,94.658,145499998.0
2006-10-02 17:05:00,94.666,94.685,94.643,94.655,317000005.0
2006-10-02 17:06:00,94.652,94.668,94.641,94.654,204800000.0
2006-10-02 17:07:00,94.653,94.669,94.641,94.646,318200000.0
2006-10-02 17:08:00,94.643,94.667,94.643,94.667,141500000.0
2006-10-02 17:09:00,94.67,94.709,94.659,94.697,148599996.0
2006-10-02 17:10:00,94.679,94.699,94.673,94.688,202800000.0
2006-10-02 17:11:00,94.686,94.705,94.675,94.689,231699998.0
2006-10-02 17:12:00,94.683,94.696,94.662,94.675,275500000.0
2006-10-02 17:13:00,94.702,94.702,94.664,94.684,250000000.0
2006-10-02 17:14:00,94.692,94.692,94.656,94.681,347699996.0
2006-10-02 17:15:00,94.686,94.689,94.657,94.657,203000000.0
2006-10-02 17:16:00,94.664,94.667,94.637,94.652,151199996.0
2006-10-02 17:17:00,94.655,94.678,94.649,94.657,363000000.0
2006-10-02 17:18:00,94.631,94.68,94.631,94.68,232500000.0
2006-10-02 17:19:00,94.669,94.692,94.666,94.684,371400000.0
2006-10-02 17:20:00,94.683,94.7,94.672,94.695,225300000.0
2006-10-02 17:21:00,94.668,94.683,94.646,94.664,155899999.0
2006-10-02 17:22:00,94.666,94.666,94.625,94.625,168099997.0
2006-10-02 17:23:00,94.641,94.664,94.627,94.643,308100001.0
2006-10-02 17:24:00,94.633,94.65,94.627,94.627,236700000.0
2006-10-02 17:25:00,94.635,94.635,94.609,94.61,120099999.0
2006-10-02 17:26:00,94.632,94.632,94.608,94.608,326100001.0
2006-10-02 17:27:00,94.607,94.63,94.604,94.63,210599999.0
2006-10-02 17:28:00,94.626,94.639,94.615,94.627,198299998.0
2006-10-02 17:29:00,94.622,94.633,94.596,94.608,249100001.0
2006-10-02 17:30:00,94.61,94.636,94.598,94.617,207999999.0
2006-10-02 17:31:00,94.618,94.642,94.611,94.626,146300001.0
2006-10-02 17:32:00,94.64,94.65,94.605,94.647,259599997.0
2006-10-02 17:33:00,94.62,94.641,94.612,94.621,216199997.0
2006-10-02 17:34:00,94.645,94.647,94.614,94.614,112300002.0
2006-10-02 17:35:00,94.614,94.626,94.607,94.623,157599997.0
2006-10-02 17:36:00,94.617,94.643,94.616,94.618,177600002.0
2006-10-02 17:37:00,94.625,94.631,94.596,94.611,228000000.0
2006-10-02 17:38:00,94.64,94.641,94.619,94.641,219900003.0
2006-10-02 17:39:00,94.651,94.66,94.634,94.634,224499998.0
2006-10-02 17:40:00,94.611,94.638,94.61,94.637,228500001.0
2006-10-02 17:41:00,94.632,94.642,94.61,94.642,220299999.0
2006-10-02 17:42:00,94.643,94.66,94.635,94.653,258099998.0
2006-10-02 17:43:00,94.635,94.658,94.624,94.658,188800000.0
2006-10-02 17:44:00,94.631,94.649,94.62,94.648,204100002.0
2006-10-02 17:45:00,94.64,94.655,94.626,94.645,172200000.0
2006-10-02 17:46:00,94.632,94.651,94.629,94.632,136300001.0
2006-10-02 17:47:00,94.646,94.646,94.576,94.588,389199994.0
2006-10-02 17:48:00,94.61,94.625,94.595,94.625,233799997.0
2006-10-02 17:49:00,94.63,94.641,94.61,94.612,236799996.0
2006-10-02 17:50:00,94.615,94.638,94.608,94.638,201399997.0
2006-10-02 17:51:00,94.629,94.641,94.61,94.621,236499999.0
2006-10-02 17:52:00,94.639,94.649,94.625,94.636,183000000.0
2006-10-02 17:53:00,94.644,94.656,94.623,94.646,310099999.0
2006-10-02 17:54:00,94.633,94.65,94.62,94.65,153399999.0
2006-10-02 17:55:00,94.661,94.661,94.635,94.643,275199998.0
2006-10-02 17:56:00,94.651,94.667,94.643,94.667,139799999.0
2006-10-02 17:57:00,94.677,94.685,94.657,94.66,222100000.0
2006-10-02 17:58:00,94.676,94.688,94.655,94.668,143299999.0
2006-10-02 17:59:00,94.673,94.71,94.673,94.71,218100000.0
2006-10-02 18:00:00,94.686,94.701,94.67,94.675,218499998.0
2006-10-02 18:01:00,94.66,94.706,94.66,94.701,1919699983.0
2006-10-02 18:03:00,94.73,94.73,94.73,94.73,2132499998.0
2006-10-02 18:04:00,94.75,94.75,94.74,94.74,2132499998.0
2006-10-02 18:05:00,94.73,94.73,94.73,94.73,2132499998.0
2006-10-02 18:06:00,94.689,94.708,94.665,94.691,2132499998.0
2006-10-02 18:07:00,94.71,94.71,94.71,94.71,1951999995.0
2006-10-02 18:08:00,94.72,94.72,94.71,94.71,1951999995.0
2006-10-02 18:09:00,94.684,94.696,94.661,94.669,1951999995.0
2006-10-02 18:10:00,94.676,94.676,94.635,94.652,1784099988.0
2006-10-02 18:11:00,94.655,94.681,94.636,94.653,959899993.0
2006-10-02 18:12:00,94.677,94.677,94.647,94.651,1191800001.0
2006-10-02 18:13:00,94.652,94.688,94.642,94.675,1859899999.0
2006-10-02 18:15:00,94.7,94.7,94.68,94.68,1355799989.0
2006-10-02 18:16:00,94.69,94.69,94.68,94.68,1355799989.0
2006-10-02 18:17:00,94.642,94.68,94.621,94.621,1355799989.0
2006-10-02 18:18:00,94.639,94.668,94.631,94.661,1224799998.0
2006-10-02 18:19:00,94.68,94.68,94.67,94.67,2083799991.0
2006-10-02 18:20:00,94.605,94.66,94.605,94.658,2083799991.0
2006-10-02 18:21:00,94.637,94.665,94.622,94.665,1676000003.0
2006-10-02 18:22:00,94.649,94.663,94.622,94.65,1486400000.0
2006-10-02 18:23:00,94.66,94.67,94.66,94.66,2115299994.0
2006-10-02 18:24:00,94.67,94.67,94.66,94.67,2115299994.0
2006-10-02 18:25:00,94.637,94.651,94.6,94.607,2115299994.0
2006-10-02 18:26:00,94.64,94.649,94.61,94.61,1712400002.0
2006-10-02 18:27:00,94.611,94.645,94.611,94.626,1337699993.0
2006-10-02 18:28:00,94.632,94.647,94.612,94.614,1570299989.0
2006-10-02 18:29:00,94.612,94.636,94.595,94.636,999299996.0
2006-10-02 18:30:00,94.644,94.644,94.611,94.619,925299997.0
2006-10-02 18:31:00,94.626,94.649,94.607,94.639,1310200002.0
2006-10-02 18:32:00,94.642,94.66,94.631,94.654,1942499983.0
2006-10-02 18:33:00,94.67,94.68,94.67,94.67,1989000000.0
2006-10-02 18:34:00,94.64,94.665,94.63,94.651,1989000000.0
2006-10-02 18:35:00,94.66,94.66,94.66,94.66,950699996.0
2006-10-02 18:36:00,94.631,94.646,94.611,94.624,950699996.0
2006-10-02 18:37:00,94.637,94.651,94.614,94.643,1178100003.0
2006-10-02 18:38:00,94.646,94.654,94.608,94.632,1220899996.0
2006-10-02 18:39:00,94.649,94.675,94.637,94.651,1062600000.0
2006-10-02 18:40:00,94.647,94.677,94.64,94.659,1649099991.0
2006-10-02 18:41:00,94.664,94.676,94.649,94.652,821799995.0
2006-10-02 18:42:00,94.668,94.681,94.633,94.633,1273199998.0
2006-10-02 18:43:00,94.634,94.663,94.624,94.663,469099998.0
2006-10-02 18:44:00,94.663,94.67,94.636,94.641,817399997.0
2006-10-02 18:45:00,94.637,94.675,94.637,94.653,932299993.0
2006-10-02 18:46:00,94.658,94.677,94.646,94.658,654499997.0
2006-10-02 18:47:00,94.663,94.683,94.663,94.683,232900002.0
2006-10-02 18:48:00,94.684,94.694,94.659,94.674,451199994.0
2006-10-02 18:49:00,94.68,94.68,94.648,94.658,783099995.0
2006-10-02 18:50:00,94.665,94.675,94.643,94.644,857999997.0
2006-10-02 18:51:00,94.665,94.683,94.651,94.655,1044399995.0
2006-10-02 18:52:00,94.671,94.678,94.643,94.655,1404099985.0
2006-10-02 18:53:00,94.683,94.689,94.666,94.673,1694699998.0
2006-10-02 18:54:00,94.67,94.672,94.635,94.653,1332900000.0
2006-10-02 18:55:00,94.659,94.669,94.638,94.648,1743500002.0
2006-10-02 18:56:00,94.648,94.648,94.613,94.628,342899997.0
2006-10-02 18:57:00,94.593,94.638,94.593,94.638,667900006.0
2006-10-02 18:58:00,94.614,94.644,94.59,94.644,984199991.0
2006-10-02 18:59:00,94.647,94.655,94.629,94.634,1054399998.0
2006-10-02 19:00:00,94.645,94.651,94.617,94.617,302699997.0
2006-10-02 19:01:00,94.625,94.651,94.616,94.634,582399991.0
2006-10-02 19:02:00,94.62,94.643,94.62,94.643,189899997.0
2006-10-02 19:03:00,94.63,94.652,94.625,94.637,409699993.0
2006-10-02 19:04:00,94.623,94.652,94.622,94.652,512600005.0
2006-10-02 19:05:00,94.633,94.651,94.626,94.638,529200000.0
2006-10-02 19:06:00,94.637,94.659,94.628,94.65,1107000004.0
2006-10-02 19:07:00,94.63,94.657,94.62,94.638,1327899994.0
2006-10-02 19:08:00,94.628,94.661,94.622,94.657,1693799998.0
2006-10-02 19:09:00,94.64,94.667,94.632,94.667,971600005.0
2006-10-02 19:10:00,94.678,94.686,94.667,94.685,260899997.0
2006-10-02 19:11:00,94.68,94.68,94.65,94.65,437100000.0
2006-10-02 19:12:00,94.649,94.677,94.649,94.677,270499999.0
2006-10-02 19:13:00,94.671,94.671,94.645,94.647,338199999.0
2006-10-02 19:14:00,94.661,94.678,94.644,94.658,378399995.0
2006-10-02 19:15:00,94.654,94.669,94.638,94.667,1196999999.0
2006-10-02 19:16:00,94.647,94.667,94.643,94.667,656299992.0
2006-10-02 19:17:00,94.653,94.669,94.635,94.667,784100001.0
2006-10-02 19:18:00,94.626,94.664,94.626,94.658,619399996.0
2006-10-02 19:19:00,94.657,94.678,94.635,94.65,1217499995.0
2006-10-02 19:20:00,94.671,94.682,94.642,94.674,869299997.0
2006-10-02 19:21:00,94.668,94.679,94.65,94.672,969699998.0
2006-10-02 19:22:00,94.677,94.677,94.645,94.657,173300001.0
2006-10-02 19:23:00,94.639,94.658,94.622,94.652,1622999996.0
2006-10-02 19:24:00,94.639,94.665,94.635,94.658,798499999.0
2006-10-02 19:25:00,94.642,94.642,94.605,94.615,1100699994.0
2006-10-02 19:26:00,94.614,94.645,94.603,94.621,1688599993.0
2006-10-02 19:27:00,94.614,94.64,94.606,94.618,1585299997.0
2006-10-02 19:28:00,94.616,94.646,94.611,94.646,1158599990.0
2006-10-02 19:29:00,94.633,94.646,94.612,94.642,220899997.0
2006-10-02 19:30:00,94.639,94.654,94.62,94.654,952900001.0
2006-10-02 19:31:00,94.63,94.657,94.625,94.657,544600000.0
2006-10-02 19:32:00,94.658,94.666,94.633,94.651,1104799996.0
2006-10-02 19:33:00,94.665,94.674,94.647,94.659,886199998.0
2006-10-02 19:34:00,94.655,94.671,94.641,94.657,1080599995.0
2006-10-02 19:35:00,94.654,94.658,94.618,94.637,834299997.0
2006-10-02 19:36:00,94.655,94.657,94.631,94.638,942400001.0
2006-10-02 19:37:00,94.653,94.662,94.642,94.647,187000001.0
2006-10-02 19:38:00,94.649,94.67,94.642,94.664,838200001.0
2006-10-02 19:39:00,94.666,94.668,94.641,94.648,789600006.0
2006-10-02 19:40:00,94.671,94.677,94.65,94.668,707300003.0
2006-10-02 19:41:00,94.658,94.685,94.656,94.661,1143399993.0
2006-10-02 19:42:00,94.658,94.685,94.655,94.685,974799999.0
2006-10-02 19:43:00,94.683,94.688,94.661,94.675,360199997.0
2006-10-02 19:44:00,94.685,94.695,94.667,94.667,771100006.0
2006-10-02 19:45:00,94.681,94.704,94.655,94.689,364899999.0
2006-10-02 19:46:00,94.704,94.704,94.669,94.671,580499994.0
2006-10-02 19:47:00,94.674,94.692,94.659,94.675,460899999.0
2006-10-02 19:48:00,94.66,94.688,94.652,94.688,1095099995.0
2006-10-02 19:49:00,94.675,94.698,94.671,94.694,593199999.0
2006-10-02 19:50:00,94.691,94.696,94.665,94.668,511300007.0
2006-10-02 19:51:00,94.683,94.701,94.665,94.673,433799996.0
2006-10-02 19:52:00,94.677,94.707,94.677,94.695,388199997.0
2006-10-02 19:53:00,94.68,94.703,94.678,94.695,646199995.0
2006-10-02 19:54:00,94.689,94.695,94.663,94.665,822500006.0
2006-10-02 19:55:00,94.652,94.676,94.644,94.675,298400001.0
2006-10-02 19:56:00,94.685,94.69,94.664,94.664,590799996.0
2006-10-02 19:57:00,94.655,94.678,94.635,94.678,604199999.0
2006-10-02 19:58:00,94.678,94.69,94.659,94.672,978799998.0
2006-10-02 19:59:00,94.673,94.678,94.656,94.66,858000000.0
2006-10-02 20:00:00,94.673,94.682,94.656,94.665,415699999.0
2006-10-02 20:01:00,94.691,94.691,94.654,94.668,585500007.0
2006-10-02 20:02:00,94.669,94.692,94.666,94.692,597900001.0
2006-10-02 20:03:00,94.692,94.694,94.66,94.677,504200003.0
2006-10-02 20:04:00,94.685,94.685,94.65,94.661,505199996.0
2006-10-02 20:05:00,94.653,94.666,94.644,94.666,436100003.0
2006-10-02 20:06:00,94.655,94.667,94.627,94.627,722799997.0
2006-10-02 20:07:00,94.657,94.657,94.618,94.627,545599994.0
2006-10-02 20:08:00,94.648,94.648,94.616,94.634,963099998.0
2006-10-02 20:09:00,94.637,94.662,94.624,94.638,429199999.0
2006-10-02 20:10:00,94.628,94.647,94.617,94.643,614299992.0
2006-10-02 20:11:00,94.645,94.654,94.618,94.637,1451599995.0
2006-10-02 20:12:00,94.622,94.655,94.621,94.65,1532799998.0
2006-10-02 20:13:00,94.649,94.667,94.641,94.657,1131499998.0
2006-10-02 20:14:00,94.642,94.668,94.631,94.658,472199999.0
2006-10-02 20:15:00,94.655,94.663,94.628,94.637,1081799998.0
2006-10-02 20:16:00,94.657,94.672,94.626,94.643,1241000007.0
2006-10-02 20:17:00,94.643,94.656,94.626,94.627,417299999.0
2006-10-02 20:18:00,94.629,94.64,94.62,94.635,276800000.0
2006-10-02 20:19:00,94.633,94.639,94.606,94.62,1667199999.0
2006-10-02 20:20:00,94.608,94.635,94.589,94.61,1631199997.0
2006-10-02 20:21:00,94.632,94.635,94.605,94.605,437999997.0
2006-10-02 20:22:00,94.606,94.618,94.588,94.598,897699997.0
2006-10-02 20:23:00,94.608,94.621,94.587,94.618,775300000.0
2006-10-02 20:24:00,94.625,94.641,94.599,94.617,387399999.0
2006-10-02 20:25:00,94.615,94.631,94.594,94.615,822100002.0
2006-10-02 20:26:00,94.625,94.627,94.598,94.598,398300000.0
2006-10-02 20:27:00,94.615,94.615,94.578,94.591,1116799988.0
2006-10-02 20:28:00,94.614,94.627,94.592,94.607,2095600005.0
2006-10-02 20:29:00,94.607,94.623,94.593,94.622,2065799987.0
2006-10-02 20:31:00,94.62,94.644,94.591,94.629,1649099995.0
2006-10-02 20:32:00,94.648,94.648,94.615,94.621,2064799994.0
2006-10-02 20:33:00,94.623,94.638,94.599,94.632,621899998.0
2006-10-02 20:34:00,94.621,94.627,94.604,94.609,390900000.0
2006-10-02 20:35:00,94.622,94.629,94.594,94.594,689999999.0
2006-10-02 20:36:00,94.622,94.622,94.592,94.601,491199998.0
2006-10-02 20:37:00,94.607,94.622,94.592,94.602,522200002.0
2006-10-02 20:38:00,94.616,94.648,94.612,94.648,1407699984.0
2006-10-02 20:39:00,94.635,94.66,94.631,94.653,1240099987.0
2006-10-02 20:40:00,94.638,94.654,94.623,94.641,1562500000.0
2006-10-02 20:41:00,94.636,94.656,94.631,94.637,836899995.0
2006-10-02 20:42:00,94.62,94.635,94.596,94.617,966000002.0
2006-10-02 20:43:00,94.611,94.635,94.604,94.623,594099999.0
2006-10-02 20:44:00,94.61,94.625,94.586,94.605,1200699993.0
2006-10-02 20:45:00,94.603,94.632,94.599,94.601,1047799993.0
2006-10-02 20:46:00,94.623,94.625,94.585,94.585,643399997.0
2006-10-02 20:47:00,94.584,94.631,94.582,94.62,1427100003.0
2006-10-02 20:48:00,94.6,94.618,94.576,94.604,769699995.0
2006-10-02 20:49:00,94.605,94.611,94.575,94.585,894699999.0
2006-10-02 20:50:00,94.588,94.609,94.578,94.598,850299996.0
2006-10-02 20:51:00,94.587,94.613,94.583,94.612,674099995.0
2006-10-02 20:52:00,94.608,94.608,94.578,94.6,639199998.0
2006-10-02 20:53:00,94.589,94.609,94.573,94.603,1620999993.0
2006-10-02 20:54:00,94.591,94.618,94.591,94.616,437700001.0
2006-10-02 20:55:00,94.617,94.619,94.58,94.607,1125499992.0
2006-10-02 20:56:00,94.585,94.62,94.576,94.593,1017999995.0
2006-10-02 20:57:00,94.597,94.616,94.58,94.596,1330799994.0
2006-10-02 20:58:00,94.64,94.64,94.63,94.63,1887899987.0
2006-10-02 20:59:00,94.6,94.606,94.549,94.567,1887899987.0
2006-10-02 21:00:00,94.572,94.608,94.57,94.604,2092100001.0
2006-10-02 21:02:00,94.609,94.616,94.576,94.601,612100000.0
2006-10-02 21:03:00,94.618,94.622,94.589,94.595,530299996.0
2006-10-02 21:04:00,94.595,94.626,94.595,94.6,293400001.0
2006-10-02 21:05:00,94.608,94.618,94.581,94.603,369400003.0
2006-10-02 21:06:00,94.595,94.612,94.582,94.59,604899998.0
2006-10-02 21:07:00,94.574,94.609,94.574,94.6,549199988.0
2006-10-02 21:08:00,94.586,94.608,94.58,94.602,517199998.0
2006-10-02 21:09:00,94.603,94.612,94.588,94.595,353099999.0
2006-10-02 21:10:00,94.609,94.622,94.594,94.612,389900001.0
2006-10-02 21:11:00,94.595,94.613,94.587,94.605,362000003.0
2006-10-02 21:12:00,94.596,94.608,94.57,94.608,501499993.0
2006-10-02 21:13:00,94.584,94.612,94.576,94.609,950699997.0
2006-10-02 21:14:00,94.607,94.62,94.592,94.604,968100003.0
2006-10-02 21:15:00,94.61,94.613,94.586,94.59,1204899993.0
2006-10-02 21:16:00,94.608,94.614,94.574,94.583,569600002.0
2006-10-02 21:17:00,94.6,94.616,94.572,94.611,1214799997.0
2006-10-02 21:18:00,94.606,94.615,94.587,94.597,673899998.0
2006-10-02 21:19:00,94.59,94.622,94.583,94.622,823700001.0
2006-10-02 21:20:00,94.623,94.623,94.592,94.597,1478399996.0
2006-10-02 21:21:00,94.606,94.621,94.59,94.613,1691499994.0
2006-10-02 21:22:00,94.602,94.626,94.586,94.624,1620200005.0
2006-10-02 21:23:00,94.617,94.636,94.598,94.622,935499994.0
2006-10-02 21:24:00,94.616,94.631,94.588,94.62,758600003.0
2006-10-02 21:25:00,94.616,94.642,94.604,94.616,1175399999.0
2006-10-02 21:26:00,94.635,94.645,94.619,94.62,538699997.0
2006-10-02 21:27:00,94.627,94.627,94.6,94.601,454600007.0
2006-10-02 21:28:00,94.604,94.618,94.59,94.61,397300005.0
2006-10-02 21:29:00,94.603,94.613,94.574,94.597,670500001.0
2006-10-02 21:30:00,94.606,94.621,94.598,94.6,333400004.0
2006-10-02 21:31:00,94.594,94.62,94.592,94.62,326599998.0
2006-10-02 21:32:00,94.615,94.622,94.595,94.611,1464900003.0
2006-10-02 21:33:00,94.593,94.612,94.591,94.605,207000003.0
2006-10-02 21:34:00,94.603,94.612,94.58,94.58,433700003.0
2006-10-02 21:35:00,94.588,94.6,94.557,94.57,310399995.0
2006-10-02 21:36:00,94.564,94.59,94.547,94.57,191799994.0
2006-10-02 21:37:00,94.568,94.606,94.566,94.6,480300002.0
2006-10-02 21:38:00,94.581,94.601,94.581,94.595,421699998.0
2006-10-02 21:39:00,94.594,94.597,94.572,94.585,227499997.0
2006-10-02 21:40:00,94.571,94.589,94.557,94.583,373899998.0
2006-10-02 21:41:00,94.583,94.586,94.557,94.558,433400002.0
2006-10-02 21:42:00,94.588,94.588,94.557,94.557,644699996.0
2006-10-02 21:43:00,94.595,94.605,94.566,94.574,728200002.0
2006-10-02 21:44:00,94.587,94.604,94.574,94.59,1219999991.0
2006-10-02 21:45:00,94.579,94.6,94.568,94.573,893700000.0
2006-10-02 21:46:00,94.587,94.614,94.585,94.607,425099991.0
2006-10-02 21:47:00,94.594,94.613,94.578,94.59,911899992.0
2006-10-02 21:48:00,94.584,94.604,94.577,94.589,340299996.0
2006-10-02 21:49:00,94.595,94.618,94.575,94.585,598499992.0
2006-10-02 21:50:00,94.611,94.621,94.595,94.608,175600001.0
2006-10-02 21:51:00,94.608,94.62,94.594,94.612,314499998.0
2006-10-02 21:52:00,94.592,94.62,94.592,94.613,658299992.0
2006-10-02 21:53:00,94.603,94.615,94.587,94.604,295799996.0
2006-10-02 21:54:00,94.607,94.607,94.573,94.573,173699995.0
2006-10-02 21:55:00,94.587,94.622,94.573,94.606,206800000.0
2006-10-02 21:56:00,94.632,94.632,94.61,94.611,782099997.0
2006-10-02 21:57:00,94.616,94.616,94.588,94.588,112500000.0
2006-10-02 21:58:00,94.609,94.619,94.596,94.61,210400003.0
2006-10-02 21:59:00,94.61,94.619,94.575,94.607,555500004.0
2006-10-02 22:00:00,94.612,94.618,94.575,94.587,699099997.0
2006-10-02 22:01:00,94.588,94.614,94.586,94.611,825600001.0
2006-10-02 22:02:00,94.59,94.615,94.58,94.605,1012900001.0
2006-10-02 22:03:00,94.612,94.623,94.593,94.601,271899996.0
2006-10-02 22:04:00,94.618,94.628,94.6,94.621,830499995.0
2006-10-02 22:05:00,94.617,94.626,94.589,94.607,320200004.0
2006-10-02 22:06:00,94.614,94.614,94.575,94.575,231500003.0
2006-10-02 22:07:00,94.6,94.617,94.585,94.599,177099998.0
2006-10-02 22:08:00,94.621,94.621,94.588,94.588,174600000.0
2006-10-02 22:09:00,94.615,94.619,94.584,94.585,427900000.0
2006-10-02 22:10:00,94.597,94.615,94.581,94.604,201400003.0
2006-10-02 22:11:00,94.605,94.63,94.605,94.622,430099996.0
2006-10-02 22:12:00,94.618,94.618,94.563,94.592,393999996.0
2006-10-02 22:13:00,94.597,94.62,94.583,94.62,608399999.0
2006-10-02 22:14:00,94.62,94.62,94.588,94.588,218300000.0
2006-10-02 22:15:00,94.587,94.623,94.587,94.621,606600000.0
2006-10-02 22:16:00,94.616,94.616,94.576,94.576,463400001.0
2006-10-02 22:17:00,94.579,94.612,94.579,94.599,223299997.0
2006-10-02 22:18:00,94.597,94.607,94.571,94.571,349399998.0
2006-10-02 22:19:00,94.592,94.604,94.565,94.565,274499996.0
2006-10-02 22:20:00,94.59,94.599,94.575,94.587,180699996.0
2006-10-02 22:21:00,94.577,94.6,94.577,94.595,155000001.0
2006-10-02 22:22:00,94.599,94.603,94.569,94.569,403399996.0
2006-10-02 22:23:00,94.586,94.603,94.572,94.586,176800000.0
2006-10-02 22:24:00,94.582,94.601,94.574,94.588,191899999.0
2006-10-02 22:25:00,94.58,94.6,94.579,94.6,371199997.0
2006-10-02 22:26:00,94.59,94.595,94.56,94.57,221300000.0
2006-10-02 22:27:00,94.602,94.604,94.578,94.585,722399995.0
2006-10-02 22:28:00,94.588,94.603,94.582,94.596,291999998.0
2006-10-02 22:29:00,94.6,94.6,94.562,94.562,307099999.0
2006-10-02 22:30:00,94.595,94.6,94.574,94.589,403099996.0
2006-10-02 22:31:00,94.593,94.593,94.572,94.577,98700000.0
2006-10-02 22:32:00,94.572,94.601,94.568,94.582,272499998.0
2006-10-02 22:33:00,94.572,94.592,94.567,94.584,525300000.0
2006-10-02 22:34:00,94.568,94.593,94.567,94.59,533899999.0
2006-10-02 22:35:00,94.584,94.597,94.571,94.586,331300003.0
2006-10-02 22:36:00,94.572,94.586,94.547,94.566,499799999.0
2006-10-02 22:37:00,94.563,94.563,94.54,94.546,153300002.0
2006-10-02 22:38:00,94.567,94.572,94.534,94.534,228999997.0
2006-10-02 22:39:00,94.548,94.572,94.538,94.553,376899997.0
2006-10-02 22:40:00,94.554,94.572,94.546,94.563,426700000.0
2006-10-02 22:41:00,94.564,94.58,94.553,94.568,243199999.0
2006-10-02 22:42:00,94.563,94.578,94.536,94.554,259599998.0
2006-10-02 22:43:00,94.551,94.582,94.549,94.568,710299993.0
2006-10-02 22:44:00,94.568,94.583,94.553,94.553,466800000.0
2006-10-02 22:45:00,94.577,94.586,94.545,94.553,603299996.0
2006-10-02 22:46:00,94.556,94.592,94.556,94.592,371200001.0
2006-10-02 22:47:00,94.586,94.591,94.564,94.574,430300002.0
2006-10-02 22:48:00,94.596,94.601,94.538,94.538,572999999.0
2006-10-02 22:49:00,94.563,94.596,94.563,94.579,504300002.0
2006-10-02 22:50:00,94.575,94.587,94.555,94.575,306200003.0
2006-10-02 22:51:00,94.557,94.579,94.547,94.555,675299993.0
2006-10-02 22:52:00,94.601,94.605,94.576,94.576,226600002.0
2006-10-02 22:53:00,94.593,94.599,94.532,94.566,309699999.0
2006-10-02 22:54:00,94.568,94.597,94.567,94.585,272499996.0
2006-10-02 22:55:00,94.586,94.59,94.565,94.565,415099999.0
2006-10-02 22:56:00,94.574,94.574,94.545,94.545,252100000.0
2006-10-02 22:57:00,94.573,94.573,94.527,94.537,358599993.0
2006-10-02 22:58:00,94.531,94.582,94.531,94.582,94699999.0
2006-10-02 22:59:00,94.576,94.576,94.489,94.491,292799998.0
2006-10-02 23:00:00,94.471,94.552,94.471,94.53,237500003.0
2006-10-02 23:01:00,94.567,94.568,94.543,94.543,171999998.0
2006-10-02 23:02:00,94.54,94.573,94.496,94.55,193000000.0
2006-10-02 23:03:00,94.568,94.583,94.553,94.577,154599999.0
2006-10-02 23:04:00,94.568,94.589,94.563,94.574,240799997.0
2006-10-02 23:05:00,94.57,94.594,94.557,94.585,339200000.0
2006-10-02 23:06:00,94.563,94.599,94.563,94.599,166900000.0
2006-10-02 23:07:00,94.591,94.602,94.569,94.59,234699996.0
2006-10-02 23:08:00,94.582,94.601,94.579,94.582,337599999.0
2006-10-02 23:09:00,94.583,94.595,94.575,94.586,128500000.0
2006-10-02 23:10:00,94.595,94.595,94.58,94.58,95000001.0
2006-10-02 23:11:00,94.595,94.597,94.574,94.574,266499999.0
2006-10-02 23:12:00,94.577,94.603,94.577,94.602,276400000.0
2006-10-02 23:13:00,94.584,94.605,94.58,94.59,177400001.0
2006-10-02 23:14:00,94.608,94.609,94.583,94.583,143099997.0
2006-10-02 23:15:00,94.597,94.6,94.584,94.589,106599999.0
2006-10-02 23:16:00,94.57,94.606,94.57,94.606,209199998.0
2006-10-02 23:17:00,94.579,94.61,94.579,94.603,330999997.0
2006-10-02 23:18:00,94.587,94.6,94.58,94.595,137999999.0
2006-10-02 23:19:00,94.586,94.589,94.567,94.573,77599999.0
2006-10-02 23:20:00,94.587,94.59,94.567,94.578,165499999.0
2006-10-02 23:21:00,94.573,94.597,94.573,94.592,214299999.0
2006-10-02 23:22:00,94.602,94.62,94.589,94.589,135400000.0
2006-10-02 23:23:00,94.606,94.618,94.584,94.618,208100002.0
2006-10-02 23:24:00,94.62,94.634,94.612,94.625,307900002.0
2006-10-02 23:25:00,94.623,94.637,94.596,94.637,172699998.0
2006-10-02 23:26:00,94.638,94.638,94.614,94.627,131000001.0
2006-10-02 23:27:00,94.628,94.657,94.628,94.636,314599998.0
2006-10-02 23:28:00,94.647,94.658,94.612,94.624,152200002.0
2006-10-02 23:29:00,94.626,94.626,94.592,94.594,285699999.0
2006-10-02 23:30:00,94.6,94.613,94.585,94.598,243799999.0
2006-10-02 23:31:00,94.604,94.619,94.591,94.606,263500001.0
2006-10-02 23:32:00,94.617,94.619,94.59,94.592,291399999.0
2006-10-02 23:33:00,94.601,94.617,94.584,94.602,242700000.0
2006-10-02 23:34:00,94.628,94.635,94.599,94.618,383999995.0
2006-10-02 23:35:00,94.62,94.635,94.584,94.613,321499999.0
2006-10-02 23:36:00,94.616,94.626,94.598,94.606,94800001.0
2006-10-02 23:37:00,94.637,94.637,94.61,94.613,120899999.0
2006-10-02 23:38:00,94.63,94.63,94.597,94.608,273600002.0
2006-10-02 23:39:00,94.626,94.632,94.604,94.618,197999997.0
2006-10-02 23:40:00,94.613,94.645,94.591,94.613,208199998.0
2006-10-02 23:41:00,94.63,94.648,94.614,94.631,119900000.0
2006-10-02 23:42:00,94.622,94.643,94.616,94.639,232500002.0
2006-10-02 23:43:00,94.627,94.643,94.625,94.635,144299999.0
2006-10-02 23:44:00,94.615,94.643,94.602,94.625,277999998.0
2006-10-02 23:45:00,94.608,94.629,94.607,94.629,33400000.0
2006-10-02 23:46:00,94.64,94.64,94.617,94.62,199699999.0
2006-10-02 23:47:00,94.626,94.631,94.609,94.617,212399997.0
2006-10-02 23:48:00,94.621,94.633,94.608,94.614,214599997.0
2006-10-02 23:49:00,94.62,94.623,94.592,94.604,172900000.0
2006-10-02 23:50:00,94.588,94.625,94.588,94.621,231900001.0
2006-10-02 23:51:00,94.621,94.64,94.599,94.609,241699998.0
2006-10-02 23:52:00,94.59,94.617,94.59,94.617,89299998.0
2006-10-02 23:53:00,94.624,94.636,94.617,94.634,166200002.0
2006-10-02 23:54:00,94.624,94.64,94.611,94.627,256400000.0
2006-10-02 23:55:00,94.613,94.624,94.598,94.606,201999999.0
2006-10-02 23:56:00,94.614,94.627,94.601,94.617,142199999.0
2006-10-02 23:57:00,94.614,94.63,94.6,94.63,332700003.0
2006-10-02 23:58:00,94.622,94.637,94.619,94.619,123200001.0
2006-10-02 23:59:00,94.62,94.652,94.611,94.611,216099998.0
2006-10-03 00:00:00,94.618,94.631,94.606,94.613,190400001.0
2006-10-03 00:01:00,94.601,94.635,94.601,94.63,309999999.0
2006-10-03 00:02:00,94.62,94.644,94.611,94.629,235399992.0
2006-10-03 00:03:00,94.617,94.646,94.61,94.646,219999999.0
2006-10-03 00:04:00,94.621,94.65,94.609,94.635,115999999.0
2006-10-03 00:05:00,94.649,94.655,94.616,94.641,274500000.0
2006-10-03 00:06:00,94.636,94.657,94.63,94.655,265399998.0
2006-10-03 00:07:00,94.636,94.662,94.636,94.662,207400001.0
2006-10-03 00:08:00,94.644,94.661,94.632,94.655,357399999.0
2006-10-03 00:09:00,94.656,94.662,94.609,94.609,81200000.0
2006-10-03 00:10:00,94.636,94.655,94.635,94.65,73400001.0
2006-10-03 00:11:00,94.628,94.628,94.596,94.604,152399998.0
2006-10-03 00:12:00,94.625,94.625,94.593,94.593,228300002.0
2006-10-03 00:13:00,94.603,94.626,94.592,94.602,170300000.0
2006-10-03 00:14:00,94.602,94.62,94.593,94.607,171100000.0
2006-10-03 00:15:00,94.596,94.612,94.586,94.586,238100004.0
2006-10-03 00:16:00,94.61,94.612,94.574,94.597,349100001.0
2006-10-03 00:17:00,94.62,94.62,94.587,94.589,123199998.0
2006-10-03 00:18:00,94.582,94.601,94.582,94.596,67599998.0
2006-10-03 00:19:00,94.589,94.603,94.575,94.59,104400000.0
2006-10-03 00:20:00,94.607,94.61,94.584,94.591,239299999.0
2006-10-03 00:21:00,94.615,94.625,94.593,94.604,265000002.0
2006-10-03 00:22:00,94.612,94.63,94.597,94.62,122500002.0
2006-10-03 00:23:00,94.625,94.63,94.611,94.611,146000001.0
2006-10-03 00:24:00,94.615,94.63,94.593,94.62,203899998.0
2006-10-03 00:25:00,94.613,94.627,94.6,94.627,78699999.0
2006-10-03 00:26:00,94.632,94.636,94.6,94.623,185099997.0
2006-10-03 00:27:00,94.624,94.624,94.603,94.604,248799998.0
2006-10-03 00:28:00,94.609,94.609,94.58,94.583,183999998.0
2006-10-03 00:29:00,94.592,94.605,94.573,94.605,194100003.0
2006-10-03 00:30:00,94.602,94.602,94.571,94.599,262900000.0
2006-10-03 00:31:00,94.578,94.593,94.577,94.583,91099999.0
2006-10-03 00:32:00,94.57,94.598,94.558,94.573,206300000.0
2006-10-03 00:33:00,94.57,94.597,94.563,94.582,184600001.0
2006-10-03 00:34:00,94.57,94.592,94.553,94.584,72399998.0
2006-10-03 00:35:00,94.568,94.598,94.565,94.588,217300002.0
2006-10-03 00:36:00,94.604,94.604,94.547,94.577,259000002.0
2006-10-03 00:37:00,94.591,94.592,94.566,94.575,321200001.0
2006-10-03 00:38:00,94.596,94.602,94.572,94.587,293100000.0
2006-10-03 00:39:00,94.588,94.604,94.577,94.585,201000003.0
2006-10-03 00:40:00,94.594,94.607,94.572,94.587,315699995.0
2006-10-03 00:41:00,94.581,94.612,94.581,94.595,224000002.0
2006-10-03 00:42:00,94.582,94.599,94.57,94.582,148599999.0
2006-10-03 00:43:00,94.578,94.608,94.578,94.608,81200000.0
2006-10-03 00:44:00,94.589,94.608,94.578,94.598,173699997.0
2006-10-03 00:45:00,94.594,94.618,94.586,94.613,281899999.0
2006-10-03 00:46:00,94.617,94.625,94.594,94.615,229200002.0
2006-10-03 00:47:00,94.606,94.64,94.591,94.64,444800002.0
2006-10-03 00:48:00,94.624,94.637,94.602,94.62,313999996.0
2006-10-03 00:49:00,94.609,94.63,94.609,94.63,147199998.0
2006-10-03 00:50:00,94.623,94.644,94.623,94.642,140399999.0
2006-10-03 00:51:00,94.615,94.635,94.609,94.635,193199998.0
2006-10-03 00:52:00,94.628,94.628,94.6,94.608,244500000.0
2006-10-03 00:53:00,94.617,94.633,94.616,94.632,166599998.0
2006-10-03 00:54:00,94.625,94.625,94.593,94.594,189100000.0
2006-10-03 00:55:00,94.609,94.639,94.596,94.628,247100001.0
2006-10-03 00:56:00,94.619,94.634,94.602,94.609,220899998.0
2006-10-03 00:57:00,94.622,94.637,94.61,94.625,198799999.0
2006-10-03 00:58:00,94.637,94.637,94.605,94.605,165900000.0
2006-10-03 00:59:00,94.632,94.638,94.611,94.625,216300000.0
2006-10-03 01:00:00,94.611,94.647,94.611,94.635,214799998.0
2006-10-03 01:01:00,94.631,94.634,94.617,94.623,98900001.0
2006-10-03 01:02:00,94.632,94.644,94.606,94.627,176400000.0
2006-10-03 01:03:00,94.616,94.636,94.616,94.624,158299997.0
2006-10-03 01:04:00,94.613,94.631,94.604,94.628,239000004.0
2006-10-03 01:05:00,94.626,94.626,94.606,94.608,61000000.0
2006-10-03 01:06:00,94.614,94.631,94.598,94.613,301700002.0
2006-10-03 01:07:00,94.613,94.63,94.605,94.626,224900001.0
2006-10-03 01:08:00,94.64,94.64,94.623,94.629,130499998.0
2006-10-03 01:09:00,94.622,94.638,94.621,94.634,207900001.0
2006-10-03 01:10:00,94.627,94.642,94.623,94.636,130799997.0
2006-10-03 01:11:00,94.632,94.632,94.599,94.617,192300002.0
2006-10-03 01:12:00,94.62,94.63,94.602,94.625,248799998.0
2006-10-03 01:13:00,94.602,94.637,94.598,94.637,187399999.0
2006-10-03 01:14:00,94.632,94.632,94.604,94.604,136599997.0
2006-10-03 01:15:00,94.63,94.63,94.611,94.611,34300000.0
2006-10-03 01:16:00,94.63,94.633,94.606,94.607,281899999.0
2006-10-03 01:17:00,94.617,94.631,94.598,94.612,188100003.0
2006-10-03 01:18:00,94.627,94.638,94.616,94.616,163999999.0
2006-10-03 01:19:00,94.62,94.62,94.599,94.599,112400000.0
2006-10-03 01:20:00,94.609,94.615,94.586,94.586,305799998.0
2006-10-03 01:21:00,94.591,94.613,94.583,94.595,182600000.0
2006-10-03 01:22:00,94.578,94.612,94.573,94.612,230500000.0
2006-10-03 01:23:00,94.594,94.61,94.591,94.598,153500000.0
2006-10-03 01:24:00,94.59,94.615,94.59,94.61,175799997.0
2006-10-03 01:25:00,94.615,94.62,94.592,94.597,191400001.0
2006-10-03 01:26:00,94.591,94.629,94.582,94.629,247100002.0
2006-10-03 01:27:00,94.633,94.635,94.615,94.615,256599998.0
2006-10-03 01:28:00,94.62,94.63,94.606,94.626,210300000.0
2006-10-03 01:29:00,94.595,94.631,94.595,94.619,240399995.0
2006-10-03 01:30:00,94.62,94.628,94.598,94.613,170900000.0
2006-10-03 01:31:00,94.602,94.627,94.602,94.614,244900003.0
2006-10-03 01:32:00,94.618,94.624,94.594,94.61,178400000.0
2006-10-03 01:33:00,94.614,94.631,94.614,94.631,34300001.0
2006-10-03 01:34:00,94.625,94.63,94.604,94.61,373899999.0
2006-10-03 01:35:00,94.606,94.622,94.597,94.604,212600001.0
2006-10-03 01:36:00,94.597,94.617,94.583,94.603,336899998.0
2006-10-03 01:37:00,94.608,94.608,94.58,94.592,170200000.0
2006-10-03 01:38:00,94.605,94.605,94.573,94.583,203599999.0
2006-10-03 01:39:00,94.601,94.601,94.579,94.588,247400000.0
2006-10-03 01:40:00,94.6,94.608,94.56,94.571,266900000.0
2006-10-03 01:41:00,94.576,94.613,94.576,94.61,278899998.0
2006-10-03 01:42:00,94.603,94.603,94.578,94.603,178699999.0
2006-10-03 01:43:00,94.603,94.611,94.583,94.593,234000004.0
2006-10-03 01:44:00,94.612,94.619,94.593,94.606,178299998.0
2006-10-03 01:45:00,94.589,94.613,94.582,94.599,214900001.0
2006-10-03 01:46:00,94.592,94.623,94.592,94.623,135000001.0
2006-10-03 01:47:00,94.598,94.615,94.588,94.598,196700000.0
2006-10-03 01:48:00,94.604,94.619,94.587,94.617,331399995.0
2006-10-03 01:49:00,94.576,94.603,94.574,94.603,218600000.0
2006-10-03 01:50:00,94.573,94.599,94.573,94.595,336600002.0
2006-10-03 01:51:00,94.579,94.593,94.564,94.575,355300002.0
2006-10-03 01:52:00,94.574,94.59,94.572,94.586,148500001.0
2006-10-03 01:53:00,94.581,94.581,94.538,94.547,315599999.0
2006-10-03 01:54:00,94.56,94.585,94.554,94.566,265200000.0
2006-10-03 01:55:00,94.585,94.601,94.561,94.577,321700000.0
2006-10-03 01:56:00,94.569,94.596,94.568,94.586,342200006.0
2006-10-03 01:57:00,94.579,94.601,94.572,94.593,266000000.0
2006-10-03 01:58:00,94.589,94.611,94.587,94.602,390799995.0
2006-10-03 01:59:00,94.598,94.609,94.58,94.596,277100000.0
2006-10-03 02:00:00,94.582,94.607,94.575,94.607,137600001.0
2006-10-03 02:01:00,94.603,94.619,94.581,94.611,205399995.0
2006-10-03 02:02:00,94.623,94.623,94.601,94.612,185899999.0
2006-10-03 02:03:00,94.593,94.617,94.582,94.6,225499999.0
2006-10-03 02:04:00,94.6,94.61,94.587,94.6,128699999.0
2006-10-03 02:05:00,94.589,94.596,94.572,94.584,112899999.0
2006-10-03 02:06:00,94.593,94.622,94.593,94.599,254899996.0
2006-10-03 02:07:00,94.617,94.618,94.593,94.6,328900001.0
2006-10-03 02:08:00,94.602,94.626,94.602,94.614,274999999.0
2006-10-03 02:09:00,94.595,94.627,94.594,94.605,165499998.0
2006-10-03 02:10:00,94.617,94.623,94.602,94.607,130700000.0
2006-10-03 02:11:00,94.625,94.643,94.6,94.607,209499999.0
2006-10-03 02:12:00,94.62,94.633,94.61,94.616,162500001.0
2006-10-03 02:13:00,94.633,94.633,94.609,94.615,262999996.0
2006-10-03 02:14:00,94.629,94.63,94.599,94.614,204799998.0
2006-10-03 02:15:00,94.622,94.643,94.607,94.637,420499996.0
2006-10-03 02:16:00,94.619,94.65,94.619,94.635,184499997.0
2006-10-03 02:17:00,94.619,94.643,94.607,94.637,225900000.0
2006-10-03 02:18:00,94.622,94.643,94.617,94.643,193000000.0
2006-10-03 02:19:00,94.639,94.648,94.619,94.633,153499998.0
2006-10-03 02:20:00,94.615,94.642,94.615,94.639,280599998.0
2006-10-03 02:21:00,94.633,94.65,94.618,94.63,207899996.0
2006-10-03 02:22:00,94.652,94.652,94.631,94.638,157300002.0
2006-10-03 02:23:00,94.631,94.648,94.621,94.648,217399997.0
2006-10-03 02:24:00,94.635,94.659,94.627,94.65,297300001.0
2006-10-03 02:25:00,94.645,94.662,94.631,94.661,284799997.0
2006-10-03 02:26:00,94.667,94.678,94.643,94.663,132900002.0
2006-10-03 02:27:00,94.671,94.671,94.64,94.645,249899999.0
2006-10-03 02:28:00,94.657,94.66,94.633,94.66,193200001.0
2006-10-03 02:29:00,94.649,94.67,94.648,94.669,217600000.0
2006-10-03 02:30:00,94.641,94.666,94.641,94.656,164800002.0
2006-10-03 02:31:00,94.643,94.662,94.622,94.642,171300001.0
2006-10-03 02:32:00,94.634,94.634,94.598,94.607,113800000.0
2006-10-03 02:33:00,94.606,94.606,94.591,94.593,107500002.0
2006-10-03 02:34:00,94.577,94.592,94.544,94.544,210600003.0
2006-10-03 02:35:00,94.547,94.583,94.547,94.575,138200000.0
2006-10-03 02:36:00,94.56,94.582,94.549,94.567,240499996.0
2006-10-03 02:37:00,94.584,94.597,94.568,94.597,220600000.0
2006-10-03 02:38:00,94.601,94.614,94.59,94.605,256299998.0
2006-10-03 02:39:00,94.612,94.618,94.585,94.59,247400002.0
2006-10-03 02:40:00,94.577,94.597,94.575,94.594,183599999.0
2006-10-03 02:41:00,94.584,94.595,94.564,94.577,324299998.0
2006-10-03 02:42:00,94.578,94.61,94.578,94.594,340600000.0
2006-10-03 02:43:00,94.617,94.62,94.587,94.587,113999999.0
2006-10-03 02:44:00,94.595,94.623,94.595,94.62,220500001.0
2006-10-03 02:45:00,94.588,94.627,94.588,94.627,203700003.0
2006-10-03 02:46:00,94.626,94.644,94.617,94.633,331399998.0
2006-10-03 02:47:00,94.626,94.636,94.604,94.621,196799996.0
2006-10-03 02:48:00,94.64,94.646,94.617,94.625,277699997.0
2006-10-03 02:49:00,94.623,94.64,94.623,94.638,82699999.0
2006-10-03 02:50:00,94.621,94.65,94.619,94.645,249799996.0
2006-10-03 02:51:00,94.614,94.637,94.608,94.625,181099999.0
2006-10-03 02:52:00,94.629,94.654,94.615,94.635,187300001.0
2006-10-03 02:53:00,94.653,94.66,94.626,94.642,195100001.0
2006-10-03 02:54:00,94.651,94.655,94.624,94.642,171999999.0
2006-10-03 02:55:00,94.646,94.66,94.623,94.625,240700000.0
2006-10-03 02:56:00,94.645,94.65,94.626,94.626,275800002.0
2006-10-03 02:57:00,94.641,94.657,94.629,94.642,209999996.0
2006-10-03 02:58:00,94.637,94.656,94.634,94.638,136500003.0
2006-10-03 02:59:00,94.627,94.643,94.613,94.641,334199998.0
2006-10-03 03:00:00,94.639,94.649,94.616,94.632,491500002.0
2006-10-03 03:01:00,94.64,94.645,94.615,94.624,209699999.0
2006-10-03 03:02:00,94.634,94.634,94.598,94.62,219999999.0
2006-10-03 03:03:00,94.618,94.618,94.592,94.606,192699996.0
2006-10-03 03:04:00,94.603,94.618,94.594,94.594,278300003.0
2006-10-03 03:05:00,94.624,94.627,94.597,94.605,231500001.0
2006-10-03 03:06:00,94.615,94.641,94.614,94.617,179500002.0
2006-10-03 03:07:00,94.623,94.638,94.606,94.632,164199996.0
2006-10-03 03:08:00,94.637,94.639,94.612,94.612,362699999.0
2006-10-03 03:09:00,94.614,94.639,94.614,94.63,149500000.0
2006-10-03 03:10:00,94.625,94.638,94.607,94.621,249999999.0
2006-10-03 03:11:00,94.624,94.638,94.605,94.626,214599996.0
2006-10-03 03:12:00,94.607,94.633,94.605,94.617,203499996.0
2006-10-03 03:13:00,94.608,94.633,94.607,94.625,428399996.0
2006-10-03 03:14:00,94.603,94.629,94.603,94.617,256899997.0
2006-10-03 03:15:00,94.625,94.625,94.602,94.602,55899999.0
2006-10-03 03:16:00,94.611,94.619,94.596,94.608,195899998.0
2006-10-03 03:17:00,94.603,94.625,94.598,94.613,259300000.0
2006-10-03 03:18:00,94.605,94.628,94.597,94.609,271500001.0
2006-10-03 03:19:00,94.633,94.637,94.605,94.618,148600002.0
2006-10-03 03:20:00,94.609,94.63,94.608,94.624,246099995.0
2006-10-03 03:21:00,94.616,94.63,94.601,94.609,306999999.0
2006-10-03 03:22:00,94.625,94.63,94.605,94.611,154099999.0
2006-10-03 03:23:00,94.628,94.628,94.603,94.603,113700001.0
2006-10-03 03:24:00,94.602,94.626,94.596,94.616,192400002.0
2006-10-03 03:25:00,94.61,94.624,94.592,94.598,228599996.0
2006-10-03 03:26:00,94.603,94.616,94.591,94.605,175999996.0
2006-10-03 03:27:00,94.586,94.614,94.586,94.61,241300002.0
2006-10-03 03:28:00,94.596,94.609,94.587,94.6,159399997.0
2006-10-03 03:29:00,94.585,94.612,94.581,94.591,167500001.0
2006-10-03 03:30:00,94.588,94.602,94.576,94.59,305700004.0
2006-10-03 03:31:00,94.607,94.619,94.599,94.6,133000001.0
2006-10-03 03:32:00,94.626,94.626,94.591,94.591,272099995.0
2006-10-03 03:33:00,94.596,94.628,94.596,94.62,276100000.0
2006-10-03 03:34:00,94.603,94.622,94.594,94.622,135499998.0
2006-10-03 03:35:00,94.613,94.627,94.594,94.604,250900000.0
2006-10-03 03:36:00,94.612,94.613,94.594,94.597,189600002.0
2006-10-03 03:37:00,94.617,94.622,94.586,94.586,289400000.0
2006-10-03 03:38:00,94.617,94.63,94.596,94.605,144399998.0
2006-10-03 03:39:00,94.61,94.625,94.573,94.59,170799998.0
2006-10-03 03:40:00,94.594,94.625,94.581,94.608,188299999.0
2006-10-03 03:41:00,94.606,94.619,94.591,94.612,167100001.0
2006-10-03 03:42:00,94.598,94.621,94.596,94.62,244000000.0
2006-10-03 03:43:00,94.616,94.616,94.584,94.588,227900002.0
2006-10-03 03:44:00,94.607,94.615,94.569,94.606,302299996.0
2006-10-03 03:45:00,94.61,94.621,94.589,94.621,116699998.0
2006-10-03 03:46:00,94.61,94.622,94.592,94.605,264199997.0
2006-10-03 03:47:00,94.627,94.63,94.602,94.611,197199997.0
2006-10-03 03:48:00,94.626,94.642,94.607,94.626,180899998.0
2006-10-03 03:49:00,94.637,94.638,94.611,94.624,197100003.0
2006-10-03 03:50:00,94.631,94.637,94.61,94.617,256700000.0
2006-10-03 03:51:00,94.622,94.637,94.597,94.617,200599999.0
2006-10-03 03:52:00,94.625,94.637,94.604,94.624,240500002.0
2006-10-03 03:53:00,94.633,94.637,94.612,94.619,212199999.0
2006-10-03 03:54:00,94.609,94.631,94.607,94.631,127600001.0
2006-10-03 03:55:00,94.637,94.641,94.617,94.628,377900000.0
2006-10-03 03:56:00,94.648,94.664,94.642,94.647,219800003.0
2006-10-03 03:57:00,94.667,94.682,94.65,94.65,174999999.0
2006-10-03 03:58:00,94.646,94.676,94.645,94.665,162200000.0
2006-10-03 03:59:00,94.659,94.684,94.651,94.673,304600002.0
2006-10-03 04:00:00,94.66,94.673,94.65,94.655,116700000.0
2006-10-03 04:01:00,94.667,94.667,94.639,94.643,180099999.0
2006-10-03 04:02:00,94.646,94.647,94.597,94.634,140699999.0
2006-10-03 04:03:00,94.624,94.659,94.624,94.635,321799999.0
2006-10-03 04:04:00,94.64,94.645,94.619,94.619,86799999.0
2006-10-03 04:05:00,94.626,94.629,94.604,94.61,229100001.0
2006-10-03 04:06:00,94.592,94.634,94.592,94.616,245699996.0
2006-10-03 04:07:00,94.618,94.628,94.588,94.608,204799997.0
2006-10-03 04:08:00,94.613,94.635,94.603,94.62,149499998.0
2006-10-03 04:09:00,94.617,94.632,94.59,94.614,398400005.0
2006-10-03 04:10:00,94.626,94.635,94.611,94.62,184099998.0
2006-10-03 04:11:00,94.592,94.62,94.592,94.615,179099999.0
2006-10-03 04:12:00,94.602,94.624,94.602,94.618,88799999.0
2006-10-03 04:13:00,94.613,94.622,94.599,94.604,210899999.0
2006-10-03 04:14:00,94.599,94.622,94.599,94.622,106200003.0
2006-10-03 04:15:00,94.621,94.627,94.599,94.614,210099996.0
2006-10-03 04:16:00,94.62,94.63,94.599,94.612,169899999.0
2006-10-03 04:17:00,94.612,94.629,94.609,94.618,87999999.0
2006-10-03 04:18:00,94.594,94.623,94.594,94.616,216799999.0
2006-10-03 04:19:00,94.625,94.625,94.61,94.61,132000002.0
2006-10-03 04:20:00,94.612,94.622,94.588,94.603,323600002.0
2006-10-03 04:21:00,94.628,94.628,94.6,94.6,78199999.0
2006-10-03 04:22:00,94.632,94.638,94.615,94.638,191599996.0
2006-10-03 04:23:00,94.646,94.646,94.621,94.634,232199998.0
2006-10-03 04:24:00,94.621,94.648,94.619,94.629,172999997.0
2006-10-03 04:25:00,94.636,94.652,94.622,94.634,184999998.0
2006-10-03 04:26:00,94.637,94.648,94.614,94.631,234199996.0
2006-10-03 04:27:00,94.627,94.635,94.609,94.617,117999997.0
2006-10-03 04:28:00,94.625,94.635,94.61,94.635,311099999.0
2006-10-03 04:29:00,94.618,94.625,94.599,94.607,233799997.0
2006-10-03 04:30:00,94.614,94.614,94.59,94.592,153800000.0
2006-10-03 04:31:00,94.603,94.62,94.595,94.607,165600001.0
2006-10-03 04:32:00,94.618,94.626,94.599,94.599,184599997.0
2006-10-03 04:33:00,94.606,94.62,94.591,94.601,110899999.0
2006-10-03 04:34:00,94.627,94.627,94.598,94.6,191700002.0
2006-10-03 04:35:00,94.611,94.63,94.611,94.622,104900001.0
2006-10-03 04:36:00,94.605,94.629,94.604,94.617,263599996.0
2006-10-03 04:37:00,94.614,94.631,94.612,94.623,109300000.0
2006-10-03 04:38:00,94.615,94.63,94.602,94.613,126000000.0
2006-10-03 04:39:00,94.643,94.643,94.593,94.593,431500000.0
2006-10-03 04:40:00,94.62,94.631,94.6,94.616,267999998.0
2006-10-03 04:41:00,94.612,94.633,94.596,94.619,204900000.0
2006-10-03 04:42:00,94.611,94.633,94.593,94.604,206400003.0
2006-10-03 04:43:00,94.594,94.62,94.594,94.62,178500000.0
2006-10-03 04:44:00,94.608,94.622,94.595,94.611,128999999.0
2006-10-03 04:45:00,94.616,94.62,94.594,94.62,324399997.0
2006-10-03 04:46:00,94.595,94.62,94.592,94.615,159499999.0
2006-10-03 04:47:00,94.595,94.622,94.591,94.61,225700000.0
2006-10-03 04:48:00,94.598,94.617,94.589,94.617,128699999.0
2006-10-03 04:49:00,94.62,94.62,94.59,94.598,183600000.0
2006-10-03 04:50:00,94.612,94.613,94.579,94.583,246500002.0
2006-10-03 04:51:00,94.571,94.603,94.571,94.603,120599998.0
2006-10-03 04:52:00,94.617,94.622,94.593,94.603,357400001.0
2006-10-03 04:53:00,94.601,94.614,94.589,94.612,355299992.0
2006-10-03 04:54:00,94.603,94.617,94.588,94.609,211100003.0
2006-10-03 04:55:00,94.597,94.619,94.591,94.612,165599999.0
2006-10-03 04:56:00,94.614,94.618,94.585,94.588,196799999.0
2006-10-03 04:57:00,94.595,94.613,94.592,94.599,186699996.0
2006-10-03 04:58:00,94.62,94.62,94.602,94.602,24000000.0
2006-10-03 04:59:00,94.622,94.623,94.587,94.602,170600001.0
2006-10-03 05:00:00,94.607,94.632,94.595,94.622,192300000.0
2006-10-03 05:01:00,94.615,94.63,94.593,94.615,76400002.0
2006-10-03 05:02:00,94.597,94.63,94.592,94.625,206899998.0
2006-10-03 05:03:00,94.625,94.625,94.603,94.616,105300000.0
2006-10-03 05:04:00,94.615,94.62,94.594,94.606,231100002.0
2006-10-03 05:05:00,94.612,94.625,94.594,94.607,222300002.0
2006-10-03 05:06:00,94.613,94.613,94.586,94.595,237699997.0
2006-10-03 05:07:00,94.615,94.615,94.595,94.595,43900000.0
2006-10-03 05:08:00,94.615,94.62,94.595,94.62,170199999.0
2006-10-03 05:09:00,94.608,94.622,94.573,94.613,183799998.0
2006-10-03 05:10:00,94.593,94.611,94.575,94.591,242699999.0
2006-10-03 05:11:00,94.605,94.605,94.581,94.593,177700000.0
2006-10-03 05:12:00,94.604,94.625,94.602,94.602,223999995.0
2006-10-03 05:13:00,94.608,94.619,94.594,94.607,81699999.0
2006-10-03 05:14:00,94.602,94.633,94.587,94.617,112200000.0
2006-10-03 05:15:00,94.621,94.635,94.61,94.63,180499999.0
2006-10-03 05:16:00,94.632,94.641,94.619,94.637,239500001.0
2006-10-03 05:17:00,94.622,94.639,94.616,94.635,95499999.0
2006-10-03 05:18:00,94.649,94.649,94.612,94.625,275599998.0
2006-10-03 05:19:00,94.623,94.643,94.613,94.613,122399998.0
2006-10-03 05:20:00,94.643,94.653,94.637,94.653,74999999.0
2006-10-03 05:21:00,94.655,94.655,94.628,94.63,166299998.0
2006-10-03 05:22:00,94.638,94.66,94.638,94.64,191200001.0
2006-10-03 05:23:00,94.646,94.665,94.632,94.643,242299999.0
2006-10-03 05:24:00,94.659,94.668,94.642,94.653,215600000.0
2006-10-03 05:25:00,94.669,94.675,94.641,94.675,348599998.0
2006-10-03 05:26:00,94.657,94.678,94.655,94.659,144700001.0
2006-10-03 05:27:00,94.66,94.681,94.659,94.676,105699999.0
2006-10-03 05:28:00,94.671,94.686,94.653,94.663,162799996.0
2006-10-03 05:29:00,94.672,94.684,94.64,94.667,197799999.0
2006-10-03 05:30:00,94.628,94.681,94.628,94.67,212799997.0
2006-10-03 05:31:00,94.653,94.673,94.641,94.662,270299998.0
2006-10-03 05:32:00,94.642,94.659,94.63,94.637,291500002.0
2006-10-03 05:33:00,94.662,94.662,94.637,94.646,139899998.0
2006-10-03 05:34:00,94.64,94.653,94.64,94.647,49900000.0
2006-10-03 05:35:00,94.637,94.644,94.613,94.633,210200000.0
2006-10-03 05:36:00,94.643,94.647,94.624,94.639,202299997.0
2006-10-03 05:37:00,94.626,94.655,94.626,94.639,147599999.0
2006-10-03 05:38:00,94.634,94.651,94.629,94.65,157399999.0
2006-10-03 05:39:00,94.647,94.658,94.634,94.64,313800001.0
2006-10-03 05:40:00,94.656,94.658,94.632,94.632,143199997.0
2006-10-03 05:41:00,94.633,94.652,94.633,94.652,158000002.0
2006-10-03 05:42:00,94.634,94.65,94.631,94.635,110900000.0
2006-10-03 05:43:00,94.647,94.66,94.632,94.66,124099997.0
2006-10-03 05:44:00,94.648,94.652,94.624,94.626,233400000.0
2006-10-03 05:45:00,94.632,94.657,94.627,94.641,201600003.0
2006-10-03 05:46:00,94.656,94.656,94.621,94.63,136499996.0
2006-10-03 05:47:00,94.654,94.654,94.587,94.614,99500000.0
2006-10-03 05:48:00,94.646,94.646,94.619,94.619,170300000.0
2006-10-03 05:49:00,94.631,94.645,94.616,94.632,190300002.0
2006-10-03 05:50:00,94.616,94.642,94.616,94.638,183400002.0
2006-10-03 05:51:00,94.645,94.65,94.61,94.64,257700004.0
2006-10-03 05:52:00,94.636,94.651,94.616,94.631,151799998.0
2006-10-03 05:53:00,94.626,94.647,94.625,94.647,185199999.0
2006-10-03 05:54:00,94.653,94.657,94.628,94.641,227500003.0
2006-10-03 05:55:00,94.635,94.645,94.609,94.626,174399999.0
2006-10-03 05:56:00,94.624,94.649,94.624,94.629,159100001.0
2006-10-03 05:57:00,94.647,94.647,94.625,94.627,175299999.0
2006-10-03 05:58:00,94.627,94.643,94.613,94.63,270399999.0
2006-10-03 05:59:00,94.614,94.631,94.613,94.63,204999998.0
2006-10-03 06:00:00,94.61,94.633,94.603,94.631,204299998.0
2006-10-03 06:01:00,94.623,94.635,94.606,94.635,121399999.0
2006-10-03 06:02:00,94.632,94.632,94.595,94.622,161699997.0
2006-10-03 06:03:00,94.601,94.625,94.601,94.605,253399999.0
2006-10-03 06:04:00,94.602,94.636,94.602,94.618,181699996.0
2006-10-03 06:05:00,94.637,94.644,94.618,94.618,290600001.0
2006-10-03 06:06:00,94.636,94.638,94.608,94.626,229100000.0
2006-10-03 06:07:00,94.618,94.64,94.618,94.64,106700000.0
2006-10-03 06:08:00,94.624,94.638,94.613,94.632,124599999.0
2006-10-03 06:09:00,94.61,94.642,94.61,94.642,151899999.0
2006-10-03 06:10:00,94.629,94.635,94.607,94.607,252800001.0
2006-10-03 06:11:00,94.633,94.636,94.6,94.622,286799997.0
2006-10-03 06:12:00,94.617,94.63,94.602,94.63,159899995.0
2006-10-03 06:13:00,94.61,94.634,94.61,94.631,195799997.0
2006-10-03 06:14:00,94.619,94.633,94.614,94.614,155200001.0
2006-10-03 06:15:00,94.604,94.633,94.604,94.627,176300003.0
2006-10-03 06:16:00,94.602,94.638,94.597,94.626,226099996.0
2006-10-03 06:17:00,94.62,94.628,94.6,94.606,214800001.0
2006-10-03 06:18:00,94.615,94.631,94.605,94.614,168699999.0
2006-10-03 06:19:00,94.61,94.628,94.608,94.614,152799999.0
2006-10-03 06:20:00,94.628,94.632,94.62,94.62,55799999.0
2006-10-03 06:21:00,94.607,94.628,94.6,94.627,152900001.0
2006-10-03 06:22:00,94.633,94.633,94.616,94.616,245100004.0
2006-10-03 06:23:00,94.612,94.628,94.612,94.625,45399999.0
2006-10-03 06:24:00,94.618,94.631,94.597,94.618,328199997.0
2006-10-03 06:25:00,94.613,94.627,94.595,94.607,241699997.0
2006-10-03 06:26:00,94.628,94.63,94.603,94.623,222800000.0
2006-10-03 06:27:00,94.624,94.628,94.598,94.615,153599997.0
2006-10-03 06:28:00,94.618,94.632,94.593,94.616,262199999.0
2006-10-03 06:29:00,94.603,94.623,94.599,94.623,180800000.0
2006-10-03 06:30:00,94.596,94.62,94.591,94.62,88599998.0
2006-10-03 06:31:00,94.599,94.62,94.587,94.605,97200002.0
2006-10-03 06:32:00,94.606,94.62,94.589,94.611,87599999.0
2006-10-03 06:33:00,94.61,94.621,94.596,94.605,216699999.0
2006-10-03 06:34:00,94.597,94.615,94.589,94.598,238200003.0
2006-10-03 06:35:00,94.614,94.626,94.593,94.608,87999999.0
2006-10-03 06:36:00,94.624,94.627,94.609,94.609,217800000.0
2006-10-03 06:37:00,94.628,94.628,94.605,94.628,131499999.0
2006-10-03 06:38:00,94.602,94.621,94.588,94.609,109999998.0
2006-10-03 06:39:00,94.604,94.621,94.604,94.621,14500000.0
2006-10-03 06:40:00,94.611,94.638,94.611,94.638,208600002.0
2006-10-03 06:41:00,94.629,94.638,94.611,94.622,211599999.0
2006-10-03 06:42:00,94.643,94.646,94.614,94.636,210699998.0
2006-10-03 06:43:00,94.639,94.64,94.62,94.624,178799998.0
2006-10-03 06:44:00,94.64,94.65,94.615,94.65,168900001.0
2006-10-03 06:45:00,94.634,94.643,94.611,94.628,186100003.0
2006-10-03 06:46:00,94.642,94.642,94.614,94.634,238299997.0
2006-10-03 06:47:00,94.623,94.643,94.619,94.639,179600000.0
2006-10-03 06:48:00,94.63,94.644,94.613,94.633,269299996.0
2006-10-03 06:49:00,94.64,94.64,94.615,94.635,141000000.0
2006-10-03 06:50:00,94.643,94.643,94.618,94.621,158599998.0
2006-10-03 06:51:00,94.634,94.647,94.619,94.634,194899999.0
2006-10-03 06:52:00,94.62,94.644,94.607,94.629,196199999.0
2006-10-03 06:53:00,94.637,94.643,94.614,94.626,279200001.0
2006-10-03 06:54:00,94.633,94.651,94.626,94.63,239900002.0
2006-10-03 06:55:00,94.638,94.65,94.631,94.645,283500003.0
2006-10-03 06:56:00,94.623,94.64,94.606,94.633,286000002.0
2006-10-03 06:57:00,94.64,94.64,94.623,94.63,158299998.0
2006-10-03 06:58:00,94.624,94.652,94.611,94.643,256500001.0
2006-10-03 06:59:00,94.641,94.652,94.625,94.639,233099995.0
2006-10-03 07:00:00,94.639,94.639,94.61,94.61,201300000.0
2006-10-03 07:01:00,94.641,94.642,94.625,94.627,169800000.0
2006-10-03 07:02:00,94.604,94.629,94.596,94.629,95099998.0
2006-10-03 07:03:00,94.632,94.632,94.604,94.604,128300001.0
2006-10-03 07:04:00,94.61,94.63,94.608,94.63,107300000.0
2006-10-03 07:05:00,94.625,94.625,94.602,94.602,213099999.0
2006-10-03 07:06:00,94.595,94.613,94.595,94.607,57099999.0
2006-10-03 07:07:00,94.607,94.622,94.599,94.6,174900001.0
2006-10-03 07:08:00,94.622,94.625,94.594,94.611,322899997.0
2006-10-03 07:09:00,94.613,94.629,94.603,94.62,235000000.0
2006-10-03 07:10:00,94.605,94.61,94.593,94.594,98699999.0
2006-10-03 07:11:00,94.617,94.617,94.594,94.617,93999998.0
2006-10-03 07:12:00,94.616,94.627,94.599,94.604,250800004.0
2006-10-03 07:13:00,94.616,94.635,94.604,94.63,288999992.0
2006-10-03 07:14:00,94.625,94.63,94.61,94.61,311499998.0
2006-10-03 07:15:00,94.63,94.63,94.61,94.618,148999999.0
2006-10-03 07:16:00,94.62,94.626,94.586,94.603,210599999.0
2006-10-03 07:17:00,94.59,94.624,94.59,94.615,219099999.0
2006-10-03 07:18:00,94.62,94.635,94.62,94.635,16000000.0
2006-10-03 07:19:00,94.618,94.637,94.614,94.626,229300003.0
2006-10-03 07:20:00,94.613,94.642,94.613,94.635,324699999.0
2006-10-03 07:21:00,94.631,94.646,94.617,94.617,131200001.0
2006-10-03 07:22:00,94.623,94.641,94.617,94.634,27200000.0
2006-10-03 07:23:00,94.642,94.642,94.613,94.618,171499999.0
2006-10-03 07:24:00,94.613,94.634,94.61,94.628,175600001.0
2006-10-03 07:25:00,94.632,94.643,94.615,94.615,258600003.0
2006-10-03 07:26:00,94.615,94.651,94.587,94.651,191900001.0
2006-10-03 07:27:00,94.629,94.655,94.629,94.651,308600000.0
2006-10-03 07:28:00,94.646,94.651,94.623,94.633,212599999.0
2006-10-03 07:29:00,94.644,94.665,94.64,94.655,198800000.0
2006-10-03 07:30:00,94.642,94.655,94.631,94.644,101299999.0
2006-10-03 07:31:00,94.618,94.647,94.618,94.621,211300001.0
2006-10-03 07:32:00,94.628,94.642,94.622,94.635,156199999.0
2006-10-03 07:33:00,94.609,94.636,94.586,94.636,133399997.0
2006-10-03 07:34:00,94.628,94.637,94.603,94.603,149800002.0
2006-10-03 07:35:00,94.593,94.625,94.59,94.625,358299993.0
2006-10-03 07:36:00,94.62,94.621,94.597,94.608,213799996.0
2006-10-03 07:37:00,94.605,94.618,94.587,94.612,216499998.0
2006-10-03 07:38:00,94.595,94.63,94.595,94.617,216299995.0
2006-10-03 07:39:00,94.619,94.632,94.6,94.622,257400004.0
2006-10-03 07:40:00,94.629,94.636,94.617,94.623,85600000.0
2006-10-03 07:41:00,94.64,94.64,94.608,94.622,198200000.0
2006-10-03 07:42:00,94.609,94.631,94.603,94.626,234399999.0
2006-10-03 07:43:00,94.61,94.63,94.609,94.618,307000002.0
2006-10-03 07:44:00,94.621,94.63,94.6,94.625,120499999.0
2006-10-03 07:45:00,94.608,94.608,94.558,94.566,169199999.0
2006-10-03 07:46:00,94.587,94.592,94.566,94.566,184499999.0
2006-10-03 07:47:00,94.582,94.598,94.571,94.581,162800000.0
2006-10-03 07:48:00,94.571,94.59,94.566,94.582,289500000.0
2006-10-03 07:49:00,94.568,94.586,94.565,94.583,142000000.0
2006-10-03 07:50:00,94.56,94.59,94.559,94.59,156000001.0
2006-10-03 07:51:00,94.603,94.605,94.585,94.588,232099998.0
2006-10-03 07:52:00,94.587,94.62,94.587,94.615,194500002.0
2006-10-03 07:53:00,94.604,94.625,94.596,94.608,222199997.0
2006-10-03 07:54:00,94.611,94.611,94.586,94.586,144999997.0
2006-10-03 07:55:00,94.6,94.619,94.58,94.599,238899997.0
2006-10-03 07:56:00,94.625,94.625,94.61,94.61,88900004.0
2006-10-03 07:57:00,94.602,94.64,94.602,94.619,222000001.0
2006-10-03 07:58:00,94.615,94.628,94.599,94.607,116999998.0
2006-10-03 07:59:00,94.61,94.631,94.609,94.625,175699999.0
2006-10-03 08:00:00,94.628,94.633,94.606,94.62,180300004.0
2006-10-03 08:01:00,94.601,94.629,94.596,94.614,228600002.0
2006-10-03 08:02:00,94.605,94.617,94.596,94.617,108000000.0
2006-10-03 08:03:00,94.612,94.62,94.585,94.603,340000004.0
2006-10-03 08:04:00,94.607,94.624,94.592,94.624,217600001.0
2006-10-03 08:05:00,94.607,94.632,94.606,94.618,229799997.0
2006-10-03 08:06:00,94.606,94.606,94.581,94.6,151700000.0
2006-10-03 08:07:00,94.565,94.616,94.552,94.59,337300004.0
2006-10-03 08:08:00,94.598,94.6,94.572,94.572,147800002.0
2006-10-03 08:09:00,94.576,94.576,94.551,94.568,332400005.0
2006-10-03 08:10:00,94.553,94.579,94.55,94.569,321800004.0
2006-10-03 08:11:00,94.57,94.572,94.54,94.54,196200002.0
2006-10-03 08:12:00,94.539,94.561,94.533,94.547,193900000.0
2006-10-03 08:13:00,94.552,94.572,94.534,94.542,278899995.0
2006-10-03 08:14:00,94.563,94.576,94.553,94.566,314399995.0
2006-10-03 08:15:00,94.568,94.58,94.554,94.574,205399998.0
2006-10-03 08:16:00,94.576,94.576,94.537,94.572,259100003.0
2006-10-03 08:17:00,94.554,94.572,94.544,94.549,146400000.0
2006-10-03 08:18:00,94.57,94.57,94.55,94.55,330799998.0
2006-10-03 08:19:00,94.561,94.581,94.533,94.577,135999996.0
2006-10-03 08:20:00,94.573,94.581,94.551,94.572,206699996.0
2006-10-03 08:21:00,94.564,94.58,94.549,94.567,108199997.0
2006-10-03 08:22:00,94.565,94.581,94.55,94.564,191300002.0
2006-10-03 08:23:00,94.579,94.586,94.55,94.565,192900001.0
2006-10-03 08:24:00,94.559,94.572,94.54,94.56,229399998.0
2006-10-03 08:25:00,94.54,94.573,94.54,94.573,113900000.0
2006-10-03 08:26:00,94.567,94.586,94.563,94.58,209200000.0
2006-10-03 08:27:00,94.563,94.582,94.558,94.582,336100000.0
2006-10-03 08:28:00,94.579,94.589,94.56,94.577,178400000.0
2006-10-03 08:29:00,94.574,94.603,94.574,94.602,124300001.0
2006-10-03 08:30:00,94.604,94.604,94.558,94.572,194499999.0
2006-10-03 08:31:00,94.595,94.606,94.57,94.592,210400002.0
2006-10-03 08:32:00,94.598,94.605,94.569,94.592,327099998.0
2006-10-03 08:33:00,94.594,94.619,94.592,94.615,144399999.0
2006-10-03 08:34:00,94.618,94.628,94.594,94.606,307099997.0
2006-10-03 08:35:00,94.604,94.627,94.601,94.609,231599998.0
2006-10-03 08:36:00,94.587,94.613,94.58,94.594,278900000.0
2006-10-03 08:37:00,94.585,94.612,94.585,94.612,208700003.0
2006-10-03 08:38:00,94.603,94.603,94.569,94.584,145599996.0
2006-10-03 08:39:00,94.573,94.607,94.572,94.602,235899997.0
2006-10-03 08:40:00,94.602,94.602,94.568,94.574,213699998.0
2006-10-03 08:41:00,94.565,94.593,94.564,94.593,281899998.0
2006-10-03 08:42:00,94.584,94.584,94.537,94.572,141599999.0
2006-10-03 08:43:00,94.575,94.575,94.521,94.53,168200001.0
2006-10-03 08:44:00,94.56,94.586,94.538,94.566,102999998.0
2006-10-03 08:45:00,94.587,94.593,94.559,94.579,229500002.0
2006-10-03 08:46:00,94.584,94.584,94.553,94.559,132800001.0
2006-10-03 08:47:00,94.578,94.6,94.568,94.588,123199999.0
2006-10-03 08:48:00,94.58,94.603,94.565,94.577,122699999.0
2006-10-03 08:49:00,94.573,94.613,94.56,94.596,219600001.0
2006-10-03 08:50:00,94.571,94.611,94.571,94.595,313200000.0
2006-10-03 08:51:00,94.58,94.604,94.56,94.59,271800001.0
2006-10-03 08:52:00,94.595,94.601,94.569,94.569,276499997.0
2006-10-03 08:53:00,94.587,94.587,94.555,94.568,241599998.0
2006-10-03 08:54:00,94.571,94.588,94.568,94.581,162299997.0
2006-10-03 08:55:00,94.561,94.583,94.56,94.575,133599999.0
2006-10-03 08:56:00,94.566,94.58,94.545,94.563,252499997.0
2006-10-03 08:57:00,94.543,94.583,94.543,94.57,288599994.0
2006-10-03 08:58:00,94.572,94.572,94.535,94.542,298499997.0
2006-10-03 08:59:00,94.57,94.574,94.541,94.574,309999999.0
2006-10-03 09:00:00,94.562,94.577,94.54,94.551,261999999.0
2006-10-03 09:01:00,94.541,94.557,94.528,94.533,273399999.0
2006-10-03 09:02:00,94.555,94.578,94.544,94.563,213800001.0
2006-10-03 09:03:00,94.575,94.575,94.541,94.541,323399997.0
2006-10-03 09:04:00,94.529,94.565,94.529,94.533,185999999.0
2006-10-03 09:05:00,94.567,94.577,94.545,94.555,232999999.0
2006-10-03 09:06:00,94.559,94.574,94.53,94.548,210300000.0
2006-10-03 09:07:00,94.54,94.556,94.526,94.543,204000000.0
2006-10-03 09:08:00,94.521,94.562,94.521,94.538,215499999.0
2006-10-03 09:09:00,94.532,94.561,94.532,94.557,193399999.0
2006-10-03 09:10:00,94.565,94.565,94.52,94.543,271900003.0
2006-10-03 09:11:00,94.532,94.548,94.526,94.546,191599999.0
2006-10-03 09:12:00,94.542,94.548,94.518,94.535,189600000.0
2006-10-03 09:13:00,94.548,94.55,94.53,94.534,300300000.0
2006-10-03 09:14:00,94.538,94.539,94.515,94.522,185100000.0
2006-10-03 09:15:00,94.514,94.53,94.497,94.517,181500004.0
2006-10-03 09:16:00,94.517,94.517,94.484,94.504,239499999.0
2006-10-03 09:17:00,94.5,94.5,94.449,94.47,174099998.0
2006-10-03 09:18:00,94.488,94.488,94.465,94.48,137799999.0
2006-10-03 09:19:00,94.458,94.476,94.449,94.473,346999992.0
2006-10-03 09:20:00,94.463,94.476,94.447,94.472,264800000.0
2006-10-03 09:21:00,94.48,94.489,94.452,94.452,134600000.0
2006-10-03 09:22:00,94.451,94.483,94.451,94.464,377000003.0
2006-10-03 09:23:00,94.446,94.48,94.446,94.48,301599994.0
2006-10-03 09:24:00,94.474,94.482,94.46,94.482,228800001.0
2006-10-03 09:25:00,94.483,94.506,94.471,94.48,295399997.0
2006-10-03 09:26:00,94.467,94.489,94.46,94.467,137999999.0
2006-10-03 09:27:00,94.48,94.483,94.455,94.46,268199998.0
2006-10-03 09:28:00,94.455,94.477,94.451,94.475,414300004.0
2006-10-03 09:29:00,94.483,94.487,94.448,94.469,164100000.0
2006-10-03 09:30:00,94.461,94.482,94.453,94.48,203999998.0
2006-10-03 09:31:00,94.483,94.484,94.458,94.474,331700001.0
2006-10-03 09:32:00,94.477,94.487,94.459,94.465,307700000.0
2006-10-03 09:33:00,94.465,94.466,94.443,94.462,300199994.0
2006-10-03 09:34:00,94.43,94.471,94.43,94.455,307300004.0
2006-10-03 09:35:00,94.433,94.457,94.425,94.446,246499996.0
2006-10-03 09:36:00,94.454,94.471,94.432,94.432,226599999.0
2006-10-03 09:37:00,94.442,94.443,94.394,94.4,182599999.0
2006-10-03 09:38:00,94.384,94.4,94.372,94.396,358800000.0
2006-10-03 09:39:00,94.367,94.394,94.364,94.379,236100001.0
2006-10-03 09:40:00,94.398,94.404,94.377,94.385,143799999.0
2006-10-03 09:41:00,94.405,94.405,94.362,94.365,308099998.0
2006-10-03 09:42:00,94.385,94.396,94.362,94.386,247899997.0
2006-10-03 09:43:00,94.386,94.393,94.369,94.369,145299998.0
2006-10-03 09:44:00,94.367,94.384,94.353,94.368,192700001.0
2006-10-03 09:45:00,94.358,94.375,94.327,94.333,175299998.0
2006-10-03 09:46:00,94.327,94.354,94.325,94.354,153900003.0
2006-10-03 09:47:00,94.349,94.366,94.337,94.36,239799997.0
2006-10-03 09:48:00,94.335,94.356,94.32,94.347,275600003.0
2006-10-03 09:49:00,94.342,94.373,94.342,94.373,186999999.0
2006-10-03 09:50:00,94.365,94.383,94.349,94.364,241399995.0
2006-10-03 09:51:00,94.386,94.404,94.377,94.399,162299996.0
2006-10-03 09:52:00,94.386,94.411,94.375,94.392,116699996.0
2006-10-03 09:53:00,94.406,94.406,94.374,94.374,211400002.0
2006-10-03 09:54:00,94.404,94.417,94.396,94.404,131299998.0
2006-10-03 09:55:00,94.387,94.413,94.387,94.412,113499998.0
2006-10-03 09:56:00,94.416,94.427,94.402,94.415,131300000.0
2006-10-03 09:57:00,94.41,94.426,94.405,94.408,380800001.0
2006-10-03 09:58:00,94.39,94.431,94.39,94.412,147700000.0
2006-10-03 09:59:00,94.397,94.429,94.397,94.405,193399999.0
2006-10-03 10:00:00,94.403,94.439,94.403,94.425,238399998.0
2006-10-03 10:01:00,94.425,94.425,94.383,94.397,238399999.0
2006-10-03 10:02:00,94.386,94.406,94.376,94.376,158100002.0
2006-10-03 10:03:00,94.373,94.397,94.365,94.382,207699998.0
2006-10-03 10:04:00,94.373,94.387,94.344,94.362,104400000.0
2006-10-03 10:05:00,94.354,94.374,94.349,94.349,246199997.0
2006-10-03 10:06:00,94.367,94.368,94.352,94.358,78500000.0
2006-10-03 10:07:00,94.349,94.371,94.342,94.367,234200001.0
2006-10-03 10:08:00,94.343,94.38,94.343,94.38,163900000.0
2006-10-03 10:09:00,94.362,94.378,94.353,94.366,333500002.0
2006-10-03 10:10:00,94.362,94.37,94.34,94.355,179700000.0
2006-10-03 10:11:00,94.353,94.377,94.338,94.364,245900002.0
2006-10-03 10:12:00,94.361,94.385,94.355,94.377,220999998.0
2006-10-03 10:13:00,94.366,94.392,94.361,94.392,182499996.0
2006-10-03 10:14:00,94.38,94.38,94.355,94.355,44599999.0
2006-10-03 10:15:00,94.34,94.355,94.32,94.337,197199998.0
2006-10-03 10:16:00,94.331,94.373,94.31,94.355,173699999.0
2006-10-03 10:17:00,94.37,94.379,94.35,94.35,122300000.0
2006-10-03 10:18:00,94.377,94.386,94.364,94.364,172099999.0
2006-10-03 10:19:00,94.368,94.373,94.349,94.353,251700005.0
2006-10-03 10:20:00,94.361,94.396,94.348,94.396,372800002.0
2006-10-03 10:21:00,94.383,94.397,94.367,94.385,271000001.0
2006-10-03 10:22:00,94.387,94.399,94.37,94.384,341499998.0
2006-10-03 10:23:00,94.383,94.405,94.367,94.384,145000004.0
2006-10-03 10:24:00,94.387,94.4,94.374,94.399,218999998.0
2006-10-03 10:25:00,94.398,94.406,94.384,94.395,183799998.0
2006-10-03 10:26:00,94.406,94.406,94.375,94.375,241799998.0
2006-10-03 10:27:00,94.377,94.407,94.377,94.379,304000000.0
2006-10-03 10:28:00,94.371,94.4,94.371,94.395,192500000.0
2006-10-03 10:29:00,94.384,94.406,94.383,94.4,159700004.0
2006-10-03 10:30:00,94.4,94.419,94.383,94.419,189099995.0
2006-10-03 10:31:00,94.413,94.427,94.389,94.418,203499996.0
2006-10-03 10:32:00,94.41,94.44,94.41,94.42,177000001.0
2006-10-03 10:33:00,94.422,94.434,94.383,94.392,221200004.0
2006-10-03 10:34:00,94.37,94.389,94.365,94.374,305499997.0
2006-10-03 10:35:00,94.372,94.39,94.366,94.38,182300000.0
2006-10-03 10:36:00,94.377,94.389,94.364,94.367,314700000.0
2006-10-03 10:37:00,94.364,94.397,94.364,94.382,245100003.0
2006-10-03 10:38:00,94.381,94.393,94.364,94.37,214700001.0
2006-10-03 10:39:00,94.398,94.403,94.38,94.387,186199998.0
2006-10-03 10:40:00,94.399,94.416,94.384,94.399,190899997.0
2006-10-03 10:41:00,94.407,94.438,94.4,94.438,240100000.0
2006-10-03 10:42:00,94.425,94.45,94.419,94.448,259600006.0
2006-10-03 10:43:00,94.434,94.466,94.422,94.461,356500001.0
2006-10-03 10:44:00,94.466,94.485,94.452,94.472,307800003.0
2006-10-03 10:45:00,94.461,94.478,94.455,94.472,271899999.0
2006-10-03 10:46:00,94.453,94.473,94.449,94.472,254699996.0
2006-10-03 10:47:00,94.468,94.476,94.45,94.468,141199997.0
2006-10-03 10:48:00,94.471,94.471,94.435,94.456,290199997.0
2006-10-03 10:49:00,94.454,94.462,94.444,94.458,155799999.0
2006-10-03 10:50:00,94.47,94.482,94.462,94.476,82700000.0
2006-10-03 10:51:00,94.458,94.488,94.458,94.47,287600001.0
2006-10-03 10:52:00,94.459,94.483,94.459,94.476,135499999.0
2006-10-03 10:53:00,94.463,94.477,94.446,94.471,246800002.0
2006-10-03 10:54:00,94.451,94.473,94.42,94.473,264600001.0
2006-10-03 10:55:00,94.476,94.487,94.46,94.474,260799994.0
2006-10-03 10:56:00,94.476,94.477,94.441,94.457,213699999.0
2006-10-03 10:57:00,94.47,94.472,94.45,94.455,187500001.0
2006-10-03 10:58:00,94.473,94.487,94.449,94.473,422099997.0
2006-10-03 10:59:00,94.476,94.481,94.456,94.456,218700001.0
2006-10-03 11:00:00,94.47,94.471,94.446,94.446,217499995.0
2006-10-03 11:01:00,94.487,94.487,94.45,94.46,318199996.0
2006-10-03 11:02:00,94.454,94.475,94.45,94.467,290800000.0
2006-10-03 11:03:00,94.473,94.476,94.449,94.457,389999997.0
2006-10-03 11:04:00,94.468,94.468,94.445,94.448,129999999.0
2006-10-03 11:05:00,94.443,94.471,94.427,94.444,365399992.0
2006-10-03 11:06:00,94.459,94.471,94.444,94.471,211799998.0
2006-10-03 11:07:00,94.456,94.485,94.456,94.466,125899998.0
2006-10-03 11:08:00,94.472,94.519,94.472,94.489,262900001.0
2006-10-03 11:09:00,94.511,94.54,94.5,94.521,175799996.0
2006-10-03 11:10:00,94.538,94.559,94.522,94.54,231200000.0
2006-10-03 11:11:00,94.558,94.608,94.558,94.599,296100002.0
2006-10-03 11:12:00,94.603,94.61,94.566,94.566,220600000.0
2006-10-03 11:13:00,94.55,94.573,94.542,94.573,182499998.0
2006-10-03 11:14:00,94.569,94.584,94.547,94.574,353600003.0
2006-10-03 11:15:00,94.556,94.576,94.54,94.563,232900000.0
2006-10-03 11:16:00,94.572,94.572,94.541,94.544,188899999.0
2006-10-03 11:17:00,94.54,94.559,94.526,94.54,253499997.0
2006-10-03 11:18:00,94.535,94.542,94.521,94.527,304799999.0
2006-10-03 11:19:00,94.535,94.54,94.517,94.517,177899998.0
2006-10-03 11:20:00,94.512,94.542,94.509,94.54,318399997.0
2006-10-03 11:21:00,94.534,94.541,94.503,94.524,283100000.0
2006-10-03 11:22:00,94.529,94.553,94.529,94.551,192499994.0
2006-10-03 11:23:00,94.53,94.552,94.525,94.528,205099998.0
2006-10-03 11:24:00,94.553,94.565,94.538,94.54,131899998.0
2006-10-03 11:25:00,94.572,94.574,94.545,94.551,276099996.0
2006-10-03 11:26:00,94.584,94.586,94.556,94.566,391300000.0
2006-10-03 11:27:00,94.562,94.579,94.527,94.542,210099997.0
2006-10-03 11:28:00,94.543,94.574,94.543,94.574,72499998.0
2006-10-03 11:29:00,94.58,94.581,94.541,94.565,204500000.0
2006-10-03 11:30:00,94.577,94.592,94.561,94.575,218399998.0
2006-10-03 11:31:00,94.567,94.586,94.536,94.574,153000001.0
2006-10-03 11:32:00,94.574,94.589,94.563,94.587,342999997.0
2006-10-03 11:33:00,94.563,94.593,94.546,94.566,219299998.0
2006-10-03 11:34:00,94.587,94.67,94.587,94.67,290599999.0
2006-10-03 11:35:00,94.663,94.669,94.639,94.658,218700001.0
2006-10-03 11:36:00,94.691,94.691,94.651,94.651,201200002.0
2006-10-03 11:37:00,94.663,94.701,94.663,94.683,82900000.0
2006-10-03 11:38:00,94.704,94.75,94.704,94.745,215599997.0
2006-10-03 11:39:00,94.727,94.756,94.721,94.731,245999997.0
2006-10-03 11:40:00,94.708,94.723,94.685,94.704,381100000.0
2006-10-03 11:41:00,94.704,94.715,94.688,94.688,326199995.0
2006-10-03 11:42:00,94.702,94.709,94.676,94.676,191700001.0
2006-10-03 11:43:00,94.674,94.698,94.668,94.683,244700000.0
2006-10-03 11:44:00,94.669,94.688,94.667,94.682,334999998.0
2006-10-03 11:45:00,94.654,94.678,94.653,94.675,197700002.0
2006-10-03 11:46:00,94.65,94.68,94.644,94.68,141000000.0
2006-10-03 11:47:00,94.683,94.687,94.663,94.675,252099995.0
2006-10-03 11:48:00,94.681,94.691,94.666,94.673,139300001.0
2006-10-03 11:49:00,94.656,94.692,94.656,94.68,383899999.0
2006-10-03 11:50:00,94.675,94.683,94.643,94.648,299300005.0
2006-10-03 11:51:00,94.631,94.651,94.626,94.643,122800000.0
2006-10-03 11:52:00,94.652,94.664,94.631,94.647,256999997.0
2006-10-03 11:53:00,94.672,94.686,94.649,94.671,300699997.0
2006-10-03 11:54:00,94.658,94.68,94.658,94.68,183600001.0
2006-10-03 11:55:00,94.658,94.676,94.655,94.671,205800001.0
2006-10-03 11:56:00,94.677,94.68,94.649,94.666,118900000.0
2006-10-03 11:57:00,94.647,94.666,94.64,94.66,207999997.0
2006-10-03 11:58:00,94.667,94.68,94.649,94.661,278299998.0
2006-10-03 11:59:00,94.684,94.684,94.639,94.654,483400010.0
2006-10-03 12:00:00,94.65,94.677,94.646,94.675,340099997.0
2006-10-03 12:01:00,94.652,94.673,94.648,94.659,153999998.0
2006-10-03 12:02:00,94.66,94.672,94.619,94.656,217500001.0
2006-10-03 12:03:00,94.656,94.692,94.653,94.688,300500001.0
2006-10-03 12:04:00,94.695,94.708,94.678,94.694,220900005.0
2006-10-03 12:05:00,94.683,94.711,94.683,94.703,278199997.0
2006-10-03 12:06:00,94.687,94.71,94.68,94.703,250299999.0
2006-10-03 12:07:00,94.69,94.703,94.676,94.686,454100005.0
2006-10-03 12:08:00,94.682,94.7,94.68,94.697,148399998.0
2006-10-03 12:09:00,94.68,94.703,94.68,94.697,193800000.0
2006-10-03 12:10:00,94.667,94.687,94.646,94.658,187900000.0
2006-10-03 12:11:00,94.627,94.655,94.627,94.651,183699999.0
2006-10-03 12:12:00,94.628,94.648,94.587,94.587,340799998.0
2006-10-03 12:13:00,94.619,94.647,94.612,94.612,154199996.0
2006-10-03 12:14:00,94.636,94.638,94.613,94.625,313400003.0
2006-10-03 12:15:00,94.638,94.638,94.601,94.616,218899996.0
2006-10-03 12:16:00,94.61,94.64,94.61,94.63,265699999.0
2006-10-03 12:17:00,94.619,94.645,94.612,94.63,212699999.0
2006-10-03 12:18:00,94.637,94.646,94.612,94.612,201899996.0
2006-10-03 12:19:00,94.635,94.645,94.614,94.614,310699995.0
2006-10-03 12:20:00,94.625,94.638,94.611,94.625,209099999.0
2006-10-03 12:21:00,94.632,94.636,94.609,94.609,257799999.0
2006-10-03 12:22:00,94.612,94.619,94.574,94.602,243799999.0
2006-10-03 12:23:00,94.584,94.604,94.567,94.584,110000000.0
2006-10-03 12:24:00,94.59,94.6,94.574,94.586,241599999.0
2006-10-03 12:25:00,94.582,94.597,94.564,94.594,163499998.0
2006-10-03 12:26:00,94.597,94.617,94.592,94.609,132500001.0
2006-10-03 12:27:00,94.594,94.611,94.587,94.604,298000001.0
2006-10-03 12:28:00,94.606,94.615,94.591,94.597,213899998.0
2006-10-03 12:29:00,94.601,94.617,94.592,94.617,320600002.0
2006-10-03 12:30:00,94.607,94.617,94.586,94.586,219499996.0
2006-10-03 12:31:00,94.61,94.615,94.581,94.581,246600001.0
2006-10-03 12:32:00,94.587,94.607,94.575,94.594,216299999.0
2006-10-03 12:33:00,94.601,94.612,94.587,94.595,132700000.0
2006-10-03 12:34:00,94.6,94.616,94.591,94.604,234399995.0
2006-10-03 12:35:00,94.586,94.608,94.584,94.596,123099999.0
2006-10-03 12:36:00,94.608,94.611,94.578,94.605,203199997.0
2006-10-03 12:37:00,94.601,94.623,94.601,94.623,35899999.0
2006-10-03 12:38:00,94.614,94.637,94.606,94.637,127700000.0
2006-10-03 12:39:00,94.607,94.632,94.606,94.625,443700001.0
2006-10-03 12:40:00,94.617,94.64,94.596,94.634,164400001.0
2006-10-03 12:41:00,94.632,94.638,94.616,94.626,182500000.0
2006-10-03 12:42:00,94.642,94.642,94.619,94.63,226699999.0
2006-10-03 12:43:00,94.647,94.647,94.619,94.625,189799999.0
2006-10-03 12:44:00,94.64,94.64,94.616,94.64,167699997.0
2006-10-03 12:45:00,94.609,94.643,94.609,94.643,305500002.0
2006-10-03 12:46:00,94.614,94.641,94.606,94.641,435999997.0
2006-10-03 12:47:00,94.618,94.641,94.606,94.617,401300000.0
2006-10-03 12:48:00,94.626,94.648,94.618,94.643,364799998.0
2006-10-03 12:49:00,94.646,94.646,94.627,94.627,97999998.0
2006-10-03 12:50:00,94.62,94.635,94.597,94.623,347300003.0
2006-10-03 12:51:00,94.626,94.631,94.603,94.608,237999999.0
2006-10-03 12:52:00,94.588,94.617,94.585,94.617,162799999.0
2006-10-03 12:53:00,94.595,94.617,94.556,94.589,176100003.0
2006-10-03 12:54:00,94.592,94.611,94.58,94.603,143800002.0
2006-10-03 12:55:00,94.553,94.608,94.553,94.594,147200000.0
2006-10-03 12:56:00,94.553,94.583,94.553,94.583,125099999.0
2006-10-03 12:57:00,94.575,94.575,94.547,94.565,176800003.0
2006-10-03 12:58:00,94.554,94.586,94.55,94.566,320399995.0
2006-10-03 12:59:00,94.571,94.597,94.546,94.546,265099994.0
2006-10-03 13:00:00,94.574,94.59,94.554,94.558,323299996.0
2006-10-03 13:01:00,94.588,94.599,94.565,94.584,328399995.0
2006-10-03 13:02:00,94.585,94.595,94.568,94.568,338999995.0
2006-10-03 13:03:00,94.577,94.585,94.561,94.565,191500000.0
2006-10-03 13:04:00,94.555,94.582,94.548,94.561,374700006.0
2006-10-03 13:05:00,94.557,94.577,94.543,94.554,289100001.0
2006-10-03 13:06:00,94.578,94.586,94.551,94.551,342300001.0
2006-10-03 13:07:00,94.554,94.587,94.552,94.585,407299998.0
2006-10-03 13:08:00,94.588,94.601,94.564,94.601,158499999.0
2006-10-03 13:09:00,94.596,94.627,94.596,94.616,199899999.0
2006-10-03 13:10:00,94.598,94.619,94.591,94.592,322599998.0
2006-10-03 13:11:00,94.597,94.628,94.597,94.607,180100000.0
2006-10-03 13:12:00,94.627,94.63,94.606,94.613,291299999.0
2006-10-03 13:13:00,94.614,94.621,94.597,94.597,193699999.0
2006-10-03 13:14:00,94.6,94.611,94.575,94.585,198599998.0
2006-10-03 13:15:00,94.581,94.6,94.568,94.591,241099998.0
2006-10-03 13:16:00,94.611,94.611,94.58,94.598,167399999.0
2006-10-03 13:17:00,94.577,94.603,94.538,94.583,94199999.0
2006-10-03 13:18:00,94.619,94.625,94.603,94.608,282900003.0
2006-10-03 13:19:00,94.618,94.629,94.604,94.604,267500000.0
2006-10-03 13:20:00,94.611,94.611,94.595,94.595,84400000.0
2006-10-03 13:21:00,94.587,94.604,94.581,94.595,251700001.0
2006-10-03 13:22:00,94.595,94.609,94.522,94.522,354499997.0
2006-10-03 13:23:00,94.495,94.548,94.484,94.532,251799997.0
2006-10-03 13:24:00,94.525,94.55,94.51,94.528,218500001.0
2006-10-03 13:25:00,94.537,94.552,94.521,94.521,352699994.0
2006-10-03 13:26:00,94.537,94.54,94.506,94.519,234200001.0
2006-10-03 13:27:00,94.518,94.518,94.483,94.483,226299995.0
2006-10-03 13:28:00,94.497,94.513,94.471,94.493,181300000.0
2006-10-03 13:29:00,94.479,94.512,94.463,94.512,159599998.0
2006-10-03 13:30:00,94.513,94.516,94.475,94.498,222999999.0
2006-10-03 13:31:00,94.517,94.518,94.485,94.499,291399996.0
2006-10-03 13:32:00,94.481,94.515,94.481,94.515,277799999.0
2006-10-03 13:33:00,94.486,94.506,94.454,94.502,219800000.0
2006-10-03 13:34:00,94.489,94.505,94.48,94.503,356100005.0
2006-10-03 13:35:00,94.493,94.513,94.491,94.512,258100000.0
2006-10-03 13:36:00,94.494,94.51,94.474,94.503,188300001.0
2006-10-03 13:37:00,94.463,94.51,94.463,94.485,158199998.0
2006-10-03 13:38:00,94.512,94.516,94.481,94.481,231600002.0
2006-10-03 13:39:00,94.487,94.505,94.467,94.505,163300004.0
2006-10-03 13:40:00,94.505,94.505,94.474,94.482,138899999.0
2006-10-03 13:41:00,94.494,94.51,94.48,94.485,305100000.0
2006-10-03 13:42:00,94.474,94.495,94.463,94.493,208800000.0
2006-10-03 13:43:00,94.494,94.506,94.474,94.489,236200000.0
2006-10-03 13:44:00,94.504,94.513,94.492,94.492,185200001.0
2006-10-03 13:45:00,94.496,94.526,94.494,94.512,211099999.0
2006-10-03 13:46:00,94.496,94.517,94.464,94.502,466699998.0
2006-10-03 13:47:00,94.481,94.514,94.481,94.51,320299996.0
2006-10-03 13:48:00,94.466,94.492,94.46,94.471,362100004.0
2006-10-03 13:49:00,94.483,94.498,94.472,94.48,109099998.0
2006-10-03 13:50:00,94.483,94.508,94.467,94.508,404299996.0
2006-10-03 13:51:00,94.501,94.518,94.485,94.508,124699999.0
2006-10-03 13:52:00,94.512,94.523,94.492,94.502,237399998.0
2006-10-03 13:53:00,94.505,94.518,94.488,94.495,383599998.0
2006-10-03 13:54:00,94.478,94.508,94.471,94.508,283299998.0
2006-10-03 13:55:00,94.5,94.52,94.487,94.5,277899997.0
2006-10-03 13:56:00,94.505,94.525,94.486,94.507,263399998.0
2006-10-03 13:57:00,94.5,94.5,94.464,94.476,174500002.0
2006-10-03 13:58:00,94.483,94.499,94.466,94.483,167200000.0
2006-10-03 13:59:00,94.481,94.493,94.465,94.479,131900000.0
2006-10-03 14:00:00,94.466,94.497,94.459,94.497,195799998.0
2006-10-03 14:01:00,94.498,94.503,94.468,94.489,334300002.0
2006-10-03 14:02:00,94.502,94.504,94.484,94.489,219099996.0
2006-10-03 14:03:00,94.494,94.539,94.494,94.539,58700001.0
2006-10-03 14:04:00,94.545,94.545,94.497,94.497,358599998.0
2006-10-03 14:05:00,94.507,94.525,94.5,94.519,97199999.0
2006-10-03 14:06:00,94.519,94.543,94.502,94.528,151800001.0
2006-10-03 14:07:00,94.538,94.538,94.507,94.51,259199998.0
2006-10-03 14:08:00,94.531,94.54,94.505,94.52,189999998.0
2006-10-03 14:09:00,94.519,94.54,94.513,94.54,117000000.0
2006-10-03 14:10:00,94.519,94.553,94.501,94.553,235900002.0
2006-10-03 14:11:00,94.537,94.557,94.527,94.548,237899998.0
2006-10-03 14:12:00,94.542,94.555,94.528,94.543,180500000.0
2006-10-03 14:13:00,94.535,94.55,94.518,94.528,199200001.0
2006-10-03 14:14:00,94.519,94.534,94.493,94.511,328100001.0
2006-10-03 14:15:00,94.521,94.562,94.511,94.539,213499998.0
2006-10-03 14:16:00,94.562,94.589,94.551,94.568,165999999.0
2006-10-03 14:17:00,94.582,94.612,94.582,94.606,132199999.0
2006-10-03 14:18:00,94.597,94.617,94.574,94.617,171199996.0
2006-10-03 14:19:00,94.624,94.643,94.601,94.612,222600000.0
2006-10-03 14:20:00,94.614,94.626,94.593,94.615,169700000.0
2006-10-03 14:21:00,94.608,94.611,94.581,94.6,205199998.0
2006-10-03 14:22:00,94.609,94.617,94.588,94.588,215400002.0
2006-10-03 14:23:00,94.588,94.588,94.542,94.558,369799999.0
2006-10-03 14:24:00,94.58,94.58,94.545,94.557,243700002.0
2006-10-03 14:25:00,94.583,94.607,94.575,94.607,132500000.0
2006-10-03 14:26:00,94.583,94.603,94.568,94.572,246599998.0
2006-10-03 14:27:00,94.584,94.595,94.57,94.577,340799999.0
2006-10-03 14:28:00,94.571,94.583,94.558,94.577,153600001.0
2006-10-03 14:29:00,94.579,94.592,94.567,94.579,472200003.0
2006-10-03 14:30:00,94.555,94.578,94.523,94.543,90700002.0
2006-10-03 14:31:00,94.554,94.564,94.518,94.559,496600002.0
2006-10-03 14:32:00,94.533,94.58,94.533,94.58,126899998.0
2006-10-03 14:33:00,94.581,94.586,94.565,94.566,228399997.0
2006-10-03 14:34:00,94.575,94.583,94.536,94.536,206600000.0
2006-10-03 14:35:00,94.554,94.554,94.515,94.531,307000002.0
2006-10-03 14:36:00,94.531,94.566,94.53,94.55,227799999.0
2006-10-03 14:37:00,94.542,94.584,94.541,94.567,336399998.0
2006-10-03 14:38:00,94.566,94.576,94.546,94.546,225399999.0
2006-10-03 14:39:00,94.557,94.57,94.532,94.546,275800000.0
2006-10-03 14:40:00,94.537,94.555,94.528,94.542,308300000.0
2006-10-03 14:41:00,94.548,94.562,94.533,94.561,112099999.0
2006-10-03 14:42:00,94.545,94.573,94.54,94.572,392799998.0
2006-10-03 14:43:00,94.572,94.576,94.55,94.55,141899998.0
2006-10-03 14:44:00,94.535,94.581,94.535,94.581,189399998.0
2006-10-03 14:45:00,94.55,94.582,94.548,94.582,235900001.0
2006-10-03 14:46:00,94.573,94.582,94.555,94.569,181999995.0
2006-10-03 14:47:00,94.575,94.579,94.543,94.556,328499997.0
2006-10-03 14:48:00,94.575,94.578,94.552,94.553,272099994.0
2006-10-03 14:49:00,94.559,94.58,94.522,94.537,345200000.0
2006-10-03 14:50:00,94.542,94.542,94.51,94.519,288799998.0
2006-10-03 14:51:00,94.539,94.551,94.515,94.53,208000003.0
2006-10-03 14:52:00,94.518,94.538,94.51,94.517,240299995.0
2006-10-03 14:53:00,94.53,94.53,94.507,94.511,321099998.0
2006-10-03 14:54:00,94.512,94.533,94.502,94.533,406200003.0
2006-10-03 14:55:00,94.517,94.545,94.515,94.533,330899998.0
2006-10-03 14:56:00,94.53,94.546,94.521,94.521,153899998.0
2006-10-03 14:57:00,94.532,94.545,94.507,94.535,196500001.0
2006-10-03 14:58:00,94.532,94.547,94.513,94.527,181499997.0
2006-10-03 14:59:00,94.533,94.559,94.493,94.559,190300003.0
2006-10-03 15:00:00,94.563,94.563,94.538,94.542,148099997.0
2006-10-03 15:01:00,94.565,94.593,94.549,94.576,123399999.0
2006-10-03 15:02:00,94.584,94.594,94.564,94.574,191399998.0
2006-10-03 15:03:00,94.576,94.584,94.558,94.578,340599999.0
2006-10-03 15:04:00,94.558,94.583,94.557,94.578,172100003.0
2006-10-03 15:05:00,94.582,94.591,94.564,94.579,197200002.0
2006-10-03 15:06:00,94.587,94.589,94.566,94.584,280399998.0
2006-10-03 15:07:00,94.564,94.595,94.564,94.576,183900000.0
2006-10-03 15:08:00,94.573,94.6,94.559,94.587,135700002.0
2006-10-03 15:09:00,94.568,94.585,94.553,94.585,300800002.0
2006-10-03 15:10:00,94.588,94.595,94.572,94.575,154800001.0
2006-10-03 15:11:00,94.589,94.591,94.563,94.575,172199999.0
2006-10-03 15:12:00,94.587,94.602,94.569,94.595,325900001.0
2006-10-03 15:13:00,94.593,94.593,94.57,94.58,177100001.0
2006-10-03 15:14:00,94.579,94.596,94.571,94.591,187199998.0
2006-10-03 15:15:00,94.566,94.602,94.554,94.596,293900001.0
2006-10-03 15:16:00,94.571,94.596,94.566,94.585,268199997.0
2006-10-03 15:17:00,94.588,94.608,94.578,94.592,220999996.0
2006-10-03 15:18:00,94.575,94.592,94.569,94.58,148699998.0
2006-10-03 15:19:00,94.574,94.598,94.562,94.588,179999998.0
2006-10-03 15:20:00,94.594,94.602,94.576,94.59,166700002.0
2006-10-03 15:21:00,94.584,94.607,94.576,94.607,136500002.0
2006-10-03 15:22:00,94.593,94.613,94.559,94.578,170199999.0
2006-10-03 15:23:00,94.594,94.621,94.585,94.596,433199996.0
2006-10-03 15:24:00,94.617,94.617,94.582,94.588,218199998.0
2006-10-03 15:25:00,94.575,94.594,94.56,94.57,168300000.0
2006-10-03 15:26:00,94.546,94.57,94.546,94.565,289300003.0
2006-10-03 15:27:00,94.568,94.585,94.536,94.568,392499994.0
2006-10-03 15:28:00,94.576,94.592,94.567,94.592,310400000.0
2006-10-03 15:29:00,94.559,94.581,94.556,94.573,153800002.0
2006-10-03 15:30:00,94.575,94.58,94.554,94.562,214100003.0
2006-10-03 15:31:00,94.577,94.577,94.55,94.555,84400001.0
2006-10-03 15:32:00,94.559,94.579,94.547,94.558,306999998.0
2006-10-03 15:33:00,94.54,94.562,94.537,94.557,209900001.0
2006-10-03 15:34:00,94.539,94.561,94.515,94.541,301900001.0
2006-10-03 15:35:00,94.561,94.585,94.542,94.585,160999999.0
2006-10-03 15:36:00,94.568,94.584,94.556,94.574,272399999.0
2006-10-03 15:37:00,94.565,94.565,94.547,94.547,111000004.0
2006-10-03 15:38:00,94.539,94.575,94.539,94.572,223099995.0
2006-10-03 15:39:00,94.572,94.575,94.546,94.546,214299999.0
2006-10-03 15:40:00,94.56,94.581,94.556,94.568,210700002.0
2006-10-03 15:41:00,94.544,94.562,94.54,94.557,221599999.0
2006-10-03 15:42:00,94.537,94.565,94.531,94.545,330799997.0
2006-10-03 15:43:00,94.545,94.557,94.54,94.541,255399995.0
2006-10-03 15:44:00,94.526,94.557,94.516,94.557,155699998.0
2006-10-03 15:45:00,94.541,94.562,94.53,94.542,160899999.0
2006-10-03 15:46:00,94.562,94.568,94.544,94.549,162199999.0
2006-10-03 15:47:00,94.55,94.581,94.55,94.581,241099997.0
2006-10-03 15:48:00,94.58,94.58,94.56,94.56,265699997.0
2006-10-03 15:49:00,94.555,94.589,94.555,94.578,228399997.0
2006-10-03 15:50:00,94.569,94.577,94.533,94.557,266799998.0
2006-10-03 15:51:00,94.573,94.587,94.553,94.573,196099996.0
2006-10-03 15:52:00,94.579,94.587,94.558,94.577,310899997.0
2006-10-03 15:53:00,94.567,94.583,94.556,94.577,173200001.0
2006-10-03 15:54:00,94.548,94.57,94.523,94.55,71199999.0
2006-10-03 15:55:00,94.573,94.587,94.563,94.574,245299997.0
2006-10-03 15:56:00,94.567,94.585,94.535,94.57,160699999.0
2006-10-03 15:57:00,94.577,94.583,94.562,94.569,345299995.0
2006-10-03 15:58:00,94.558,94.577,94.534,94.573,334000000.0
2006-10-03 15:59:00,94.554,94.577,94.544,94.577,198200001.0
2006-10-03 16:00:00,94.566,94.595,94.563,94.58,284499998.0
2006-10-03 16:01:00,94.585,94.591,94.553,94.553,296699997.0
2006-10-03 16:02:00,94.57,94.583,94.549,94.572,207900001.0
2006-10-03 16:03:00,94.573,94.584,94.558,94.575,363999996.0
2006-10-03 16:04:00,94.574,94.591,94.565,94.565,201199999.0
2006-10-03 16:05:00,94.563,94.581,94.557,94.576,187900001.0
2006-10-03 16:06:00,94.561,94.575,94.545,94.57,135500000.0
2006-10-03 16:07:00,94.563,94.563,94.542,94.542,220399998.0
2006-10-03 16:08:00,94.553,94.56,94.539,94.556,211099998.0
2006-10-03 16:09:00,94.553,94.567,94.537,94.548,86699999.0
2006-10-03 16:10:00,94.573,94.573,94.546,94.551,391100006.0
2006-10-03 16:11:00,94.549,94.571,94.547,94.55,294100002.0
2006-10-03 16:12:00,94.572,94.578,94.554,94.564,193000003.0
2006-10-03 16:13:00,94.576,94.593,94.529,94.593,165700000.0
2006-10-03 16:14:00,94.578,94.592,94.562,94.584,87800001.0
2006-10-03 16:15:00,94.569,94.583,94.552,94.583,372799993.0
2006-10-03 16:16:00,94.592,94.592,94.547,94.547,161899998.0
2006-10-03 16:17:00,94.562,94.588,94.541,94.571,207400000.0
2006-10-03 16:18:00,94.575,94.59,94.557,94.572,135200000.0
2006-10-03 16:19:00,94.591,94.591,94.559,94.561,177199999.0
2006-10-03 16:20:00,94.585,94.593,94.559,94.58,254500006.0
2006-10-03 16:21:00,94.597,94.606,94.576,94.592,292599997.0
2006-10-03 16:22:00,94.588,94.603,94.576,94.6,94000001.0
2006-10-03 16:23:00,94.595,94.609,94.57,94.59,323400000.0
2006-10-03 16:24:00,94.583,94.601,94.573,94.593,242699997.0
2006-10-03 16:25:00,94.581,94.606,94.573,94.605,161399998.0
2006-10-03 16:26:00,94.572,94.593,94.569,94.589,156100000.0
2006-10-03 16:27:00,94.57,94.584,94.552,94.579,316900003.0
2006-10-03 16:28:00,94.567,94.59,94.565,94.59,208799999.0
2006-10-03 16:29:00,94.57,94.6,94.57,94.59,186500000.0
2006-10-03 16:30:00,94.584,94.585,94.556,94.566,166599998.0
2006-10-03 16:31:00,94.593,94.605,94.571,94.591,226499996.0
2006-10-03 16:32:00,94.598,94.599,94.577,94.577,143100001.0
2006-10-03 16:33:00,94.589,94.618,94.584,94.608,308099998.0
2006-10-03 16:34:00,94.601,94.609,94.577,94.577,106399999.0
2006-10-03 16:35:00,94.594,94.601,94.576,94.576,174000000.0
2006-10-03 16:36:00,94.603,94.605,94.577,94.581,210900000.0
2006-10-03 16:37:00,94.603,94.605,94.581,94.587,351199999.0
2006-10-03 16:38:00,94.604,94.611,94.586,94.596,314200003.0
2006-10-03 16:39:00,94.602,94.623,94.602,94.623,155699998.0
2006-10-03 16:40:00,94.602,94.621,94.598,94.601,273699999.0
2006-10-03 16:41:00,94.614,94.628,94.6,94.62,139699999.0
2006-10-03 16:42:00,94.602,94.655,94.602,94.655,239300000.0
2006-10-03 16:43:00,94.634,94.674,94.634,94.67,252699997.0
2006-10-03 16:44:00,94.676,94.682,94.659,94.659,173800000.0
2006-10-03 16:45:00,94.646,94.666,94.644,94.661,289499999.0
2006-10-03 16:46:00,94.664,94.669,94.647,94.652,133700000.0
2006-10-03 16:47:00,94.671,94.671,94.64,94.66,232999997.0
2006-10-03 16:48:00,94.661,94.689,94.642,94.662,431999994.0
2006-10-03 16:49:00,94.675,94.691,94.655,94.669,245200000.0
2006-10-03 16:50:00,94.686,94.686,94.664,94.681,189699998.0
2006-10-03 16:51:00,94.687,94.692,94.648,94.67,245599999.0
2006-10-03 16:52:00,94.664,94.705,94.664,94.702,288500001.0
2006-10-03 16:53:00,94.707,94.707,94.675,94.675,319499998.0
2006-10-03 16:54:00,94.665,94.686,94.665,94.669,252399993.0
2006-10-03 16:55:00,94.668,94.695,94.661,94.681,268900002.0
2006-10-03 16:56:00,94.668,94.681,94.652,94.681,309899999.0
2006-10-03 16:57:00,94.68,94.692,94.665,94.667,312300000.0
2006-10-03 16:58:00,94.681,94.681,94.632,94.641,200100002.0
2006-10-03 16:59:00,94.63,94.69,94.63,94.69,201999998.0
2006-10-03 17:00:00,94.674,94.698,94.661,94.677,133100000.0
2006-10-03 17:01:00,94.655,94.677,94.632,94.675,231200000.0
2006-10-03 17:02:00,94.662,94.677,94.648,94.677,222599996.0
2006-10-03 17:03:00,94.657,94.674,94.643,94.662,321100004.0
2006-10-03 17:04:00,94.667,94.687,94.659,94.666,305800002.0
2006-10-03 17:05:00,94.678,94.693,94.665,94.683,308799998.0
2006-10-03 17:06:00,94.674,94.682,94.659,94.681,186499998.0
2006-10-03 17:07:00,94.661,94.691,94.656,94.691,85099999.0
2006-10-03 17:08:00,94.683,94.705,94.683,94.7,153500000.0
2006-10-03 17:09:00,94.684,94.705,94.675,94.7,296200001.0
2006-10-03 17:10:00,94.677,94.702,94.676,94.702,213599998.0
2006-10-03 17:11:00,94.695,94.695,94.664,94.67,185200002.0
2006-10-03 17:12:00,94.689,94.695,94.668,94.695,207499998.0
2006-10-03 17:13:00,94.683,94.697,94.657,94.689,148000000.0
2006-10-03 17:14:00,94.683,94.707,94.659,94.696,213199997.0
2006-10-03 17:15:00,94.684,94.707,94.675,94.689,240700000.0
2006-10-03 17:16:00,94.667,94.694,94.662,94.694,171499997.0
2006-10-03 17:17:00,94.678,94.699,94.674,94.693,248900003.0
2006-10-03 17:18:00,94.689,94.696,94.678,94.682,272300001.0
2006-10-03 17:19:00,94.693,94.7,94.674,94.674,340600000.0
2006-10-03 17:20:00,94.668,94.691,94.668,94.688,284600000.0
2006-10-03 17:21:00,94.67,94.685,94.648,94.668,162899999.0
2006-10-03 17:22:00,94.668,94.668,94.635,94.635,230700000.0
2006-10-03 17:23:00,94.663,94.663,94.624,94.637,180200002.0
2006-10-03 17:24:00,94.641,94.641,94.61,94.613,335899997.0
2006-10-03 17:25:00,94.624,94.639,94.611,94.625,296399999.0
2006-10-03 17:26:00,94.634,94.646,94.613,94.627,227200003.0
2006-10-03 17:27:00,94.609,94.637,94.605,94.637,188800000.0
2006-10-03 17:28:00,94.633,94.648,94.624,94.648,168700001.0
2006-10-03 17:29:00,94.641,94.641,94.585,94.585,216600002.0
2006-10-03 17:30:00,94.578,94.593,94.565,94.57,207299998.0
2006-10-03 17:31:00,94.574,94.603,94.564,94.577,236499998.0
2006-10-03 17:32:00,94.578,94.602,94.575,94.598,204899999.0
2006-10-03 17:33:00,94.588,94.601,94.573,94.593,314200003.0
2006-10-03 17:34:00,94.581,94.596,94.569,94.585,161199996.0
2006-10-03 17:35:00,94.584,94.6,94.58,94.595,193900002.0
2006-10-03 17:36:00,94.589,94.602,94.575,94.576,242299998.0
2006-10-03 17:37:00,94.578,94.594,94.562,94.586,171199998.0
2006-10-03 17:38:00,94.591,94.594,94.557,94.57,202899999.0
2006-10-03 17:39:00,94.59,94.61,94.582,94.59,216100000.0
2006-10-03 17:40:00,94.58,94.613,94.58,94.612,261399998.0
2006-10-03 17:41:00,94.607,94.607,94.58,94.58,88099999.0
2006-10-03 17:42:00,94.572,94.6,94.566,94.6,236099998.0
2006-10-03 17:43:00,94.596,94.61,94.578,94.593,203499995.0
2006-10-03 17:44:00,94.607,94.613,94.59,94.601,211899999.0
2006-10-03 17:45:00,94.605,94.62,94.577,94.577,247300000.0
2006-10-03 17:46:00,94.579,94.602,94.579,94.602,95800001.0
2006-10-03 17:47:00,94.611,94.612,94.585,94.593,444200003.0
2006-10-03 17:48:00,94.62,94.62,94.591,94.598,72400000.0
2006-10-03 17:49:00,94.591,94.624,94.575,94.587,231799996.0
2006-10-03 17:50:00,94.613,94.627,94.597,94.609,233800001.0
2006-10-03 17:51:00,94.597,94.624,94.597,94.624,242800000.0
2006-10-03 17:52:00,94.622,94.636,94.604,94.622,242800002.0
2006-10-03 17:53:00,94.613,94.634,94.607,94.634,158700001.0
2006-10-03 17:54:00,94.618,94.632,94.603,94.628,268199996.0
2006-10-03 17:55:00,94.621,94.633,94.602,94.619,296299997.0
2006-10-03 17:56:00,94.617,94.635,94.596,94.613,245999999.0
2006-10-03 17:57:00,94.603,94.616,94.586,94.61,284199998.0
2006-10-03 17:58:00,94.605,94.611,94.586,94.595,218400003.0
2006-10-03 17:59:00,94.591,94.591,94.566,94.57,164299999.0
2006-10-03 18:00:00,94.587,94.592,94.574,94.576,106700001.0
2006-10-03 18:01:00,94.582,94.604,94.558,94.577,1917599999.0
2006-10-03 18:02:00,94.62,94.62,94.61,94.61,2087999996.0
2006-10-03 18:03:00,94.62,94.62,94.6,94.6,2087999996.0
2006-10-03 18:04:00,94.61,94.61,94.59,94.59,2087999996.0
2006-10-03 18:05:00,94.6,94.61,94.59,94.59,2087999996.0
2006-10-03 18:06:00,94.6,94.61,94.59,94.61,2087999996.0
2006-10-03 18:07:00,94.59,94.61,94.59,94.61,2087999996.0
2006-10-03 18:08:00,94.6,94.61,94.59,94.61,2087999996.0
2006-10-03 18:09:00,94.584,94.605,94.567,94.578,2087999996.0
2006-10-03 18:10:00,94.599,94.608,94.571,94.588,2061700004.0
2006-10-03 18:11:00,94.579,94.611,94.574,94.595,1071199995.0
2006-10-03 18:12:00,94.599,94.609,94.576,94.576,1222600002.0
2006-10-03 18:13:00,94.594,94.614,94.576,94.576,1638100001.0
2006-10-03 18:15:00,94.62,94.62,94.62,94.62,1219999999.0
2006-10-03 18:16:00,94.63,94.63,94.62,94.62,1219999999.0
2006-10-03 18:17:00,94.607,94.617,94.578,94.578,1219999999.0
2006-10-03 18:18:00,94.61,94.619,94.585,94.598,968299997.0
2006-10-03 18:19:00,94.602,94.621,94.591,94.602,2123199989.0
2006-10-03 18:20:00,94.605,94.613,94.574,94.581,1670699990.0
2006-10-03 18:21:00,94.597,94.6,94.571,94.585,1817400003.0
2006-10-03 18:22:00,94.6,94.606,94.578,94.59,1269500002.0
2006-10-03 18:23:00,94.6,94.61,94.59,94.6,1851499996.0
2006-10-03 18:24:00,94.59,94.59,94.59,94.59,1851499996.0
2006-10-03 18:26:00,94.553,94.592,94.543,94.573,1851499996.0
2006-10-03 18:27:00,94.58,94.606,94.575,94.583,1276700012.0
2006-10-03 18:28:00,94.582,94.601,94.575,94.588,1666299994.0
2006-10-03 18:29:00,94.578,94.603,94.564,94.597,1243199997.0
2006-10-03 18:30:00,94.588,94.601,94.575,94.591,919399995.0
2006-10-03 18:31:00,94.588,94.603,94.571,94.59,1199400006.0
2006-10-03 18:32:00,94.579,94.591,94.564,94.591,2124199996.0
2006-10-03 18:33:00,94.61,94.61,94.6,94.6,2053600006.0
2006-10-03 18:34:00,94.57,94.599,94.556,94.582,2053600006.0
2006-10-03 18:35:00,94.588,94.593,94.559,94.562,1864900008.0
2006-10-03 18:36:00,94.564,94.595,94.559,94.585,1027799990.0
2006-10-03 18:37:00,94.573,94.586,94.547,94.553,1099999997.0
2006-10-03 18:38:00,94.563,94.583,94.536,94.552,966999998.0
2006-10-03 18:39:00,94.56,94.583,94.546,94.546,1201200002.0
2006-10-03 18:40:00,94.545,94.567,94.536,94.536,1927099989.0
2006-10-03 18:41:00,94.557,94.569,94.545,94.55,698799993.0
2006-10-03 18:42:00,94.545,94.563,94.529,94.552,1208400000.0
2006-10-03 18:43:00,94.54,94.563,94.532,94.563,429100000.0
2006-10-03 18:44:00,94.564,94.567,94.531,94.531,963999995.0
2006-10-03 18:45:00,94.555,94.577,94.541,94.556,740199995.0
2006-10-03 18:46:00,94.566,94.579,94.544,94.559,790699992.0
2006-10-03 18:47:00,94.566,94.582,94.559,94.582,194800001.0
2006-10-03 18:48:00,94.568,94.594,94.556,94.594,507900001.0
2006-10-03 18:49:00,94.599,94.599,94.565,94.572,637599995.0
2006-10-03 18:50:00,94.59,94.595,94.571,94.576,1019699996.0
2006-10-03 18:51:00,94.593,94.608,94.577,94.587,1069099992.0
2006-10-03 18:52:00,94.588,94.611,94.581,94.595,1257999990.0
2006-10-03 18:53:00,94.596,94.617,94.583,94.617,1567800001.0
2006-10-03 18:54:00,94.614,94.616,94.585,94.586,1384299984.0
2006-10-03 18:55:00,94.593,94.617,94.584,94.598,1978099996.0
2006-10-03 18:56:00,94.597,94.614,94.584,94.594,361200003.0
2006-10-03 18:57:00,94.591,94.611,94.58,94.611,599599997.0
2006-10-03 18:58:00,94.588,94.611,94.582,94.6,986099997.0
2006-10-03 18:59:00,94.594,94.601,94.563,94.585,1123499996.0
2006-10-03 19:00:00,94.602,94.602,94.579,94.58,356300003.0
2006-10-03 19:01:00,94.585,94.602,94.57,94.597,557099998.0
2006-10-03 19:02:00,94.597,94.597,94.569,94.574,228900000.0
2006-10-03 19:03:00,94.574,94.593,94.566,94.586,510500000.0
2006-10-03 19:04:00,94.582,94.583,94.554,94.566,442799999.0
2006-10-03 19:05:00,94.57,94.586,94.561,94.583,501600004.0
2006-10-03 19:06:00,94.567,94.584,94.555,94.577,976199994.0
2006-10-03 19:07:00,94.581,94.592,94.56,94.56,1244200001.0
2006-10-03 19:08:00,94.557,94.587,94.557,94.56,1661999997.0
2006-10-03 19:09:00,94.565,94.587,94.543,94.587,907900000.0
2006-10-03 19:10:00,94.58,94.592,94.55,94.56,369099999.0
2006-10-03 19:11:00,94.572,94.572,94.543,94.555,573699997.0
2006-10-03 19:12:00,94.541,94.57,94.541,94.565,266500003.0
2006-10-03 19:13:00,94.559,94.559,94.528,94.532,392900003.0
2006-10-03 19:14:00,94.552,94.574,94.552,94.565,380299996.0
2006-10-03 19:15:00,94.563,94.578,94.545,94.565,855499997.0
2006-10-03 19:16:00,94.559,94.574,94.55,94.565,424199996.0
2006-10-03 19:17:00,94.542,94.557,94.512,94.553,770899991.0
2006-10-03 19:18:00,94.557,94.568,94.531,94.531,872600003.0
2006-10-03 19:19:00,94.546,94.559,94.524,94.538,1345299994.0
2006-10-03 19:20:00,94.545,94.569,94.529,94.569,646799993.0
2006-10-03 19:21:00,94.552,94.567,94.535,94.555,738099992.0
2006-10-03 19:22:00,94.552,94.568,94.546,94.568,243100003.0
2006-10-03 19:23:00,94.562,94.575,94.54,94.54,1798899987.0
2006-10-03 19:24:00,94.555,94.571,94.543,94.56,820299997.0
2006-10-03 19:25:00,94.551,94.571,94.54,94.557,948899995.0
2006-10-03 19:26:00,94.542,94.583,94.541,94.568,1998899985.0
2006-10-03 19:27:00,94.575,94.575,94.539,94.554,1420400002.0
2006-10-03 19:28:00,94.575,94.592,94.547,94.575,921299988.0
2006-10-03 19:29:00,94.602,94.61,94.575,94.594,308400000.0
2006-10-03 19:30:00,94.606,94.619,94.596,94.61,1041999994.0
2006-10-03 19:31:00,94.596,94.613,94.579,94.6,720799994.0
2006-10-03 19:32:00,94.62,94.627,94.592,94.592,989899997.0
2006-10-03 19:33:00,94.586,94.617,94.586,94.61,855300002.0
2006-10-03 19:34:00,94.61,94.623,94.579,94.594,1189399999.0
2006-10-03 19:35:00,94.597,94.627,94.578,94.627,688699997.0
2006-10-03 19:36:00,94.602,94.622,94.583,94.607,610199995.0
2006-10-03 19:37:00,94.606,94.622,94.588,94.6,170799996.0
2006-10-03 19:38:00,94.598,94.617,94.578,94.588,920700004.0
2006-10-03 19:39:00,94.6,94.6,94.572,94.573,629499996.0
2006-10-03 19:40:00,94.58,94.617,94.58,94.609,795099993.0
2006-10-03 19:41:00,94.599,94.628,94.599,94.616,1182599999.0
2006-10-03 19:42:00,94.6,94.619,94.595,94.613,950599996.0
2006-10-03 19:43:00,94.594,94.62,94.592,94.62,454699999.0
2006-10-03 19:44:00,94.6,94.631,94.6,94.619,988199990.0
2006-10-03 19:45:00,94.609,94.627,94.593,94.613,438099996.0
2006-10-03 19:46:00,94.625,94.636,94.609,94.609,621399999.0
2006-10-03 19:47:00,94.625,94.638,94.605,94.625,358600002.0
2006-10-03 19:48:00,94.612,94.638,94.607,94.617,1099599991.0
2006-10-03 19:49:00,94.618,94.631,94.596,94.602,828200002.0
2006-10-03 19:50:00,94.598,94.623,94.591,94.619,631700003.0
2006-10-03 19:51:00,94.619,94.626,94.598,94.602,491399993.0
2006-10-03 19:52:00,94.623,94.63,94.604,94.606,260700000.0
2006-10-03 19:53:00,94.624,94.628,94.599,94.621,743400000.0
2006-10-03 19:54:00,94.626,94.635,94.603,94.615,776900001.0
2006-10-03 19:55:00,94.622,94.64,94.617,94.635,268299997.0
2006-10-03 19:56:00,94.623,94.635,94.61,94.632,378600000.0
2006-10-03 19:57:00,94.634,94.646,94.601,94.632,687999997.0
2006-10-03 19:58:00,94.643,94.647,94.616,94.625,1066199998.0
2006-10-03 19:59:00,94.624,94.647,94.617,94.642,776499999.0
2006-10-03 20:00:00,94.625,94.641,94.613,94.626,505499995.0
2006-10-03 20:01:00,94.632,94.637,94.606,94.618,633900004.0
2006-10-03 20:02:00,94.627,94.643,94.615,94.628,596199999.0
2006-10-03 20:03:00,94.622,94.628,94.603,94.616,501299995.0
2006-10-03 20:04:00,94.622,94.637,94.611,94.625,580800001.0
2006-10-03 20:05:00,94.617,94.646,94.615,94.646,416099997.0
2006-10-03 20:06:00,94.642,94.647,94.607,94.607,592799998.0
2006-10-03 20:07:00,94.643,94.656,94.622,94.63,539799994.0
2006-10-03 20:08:00,94.631,94.646,94.595,94.615,757099990.0
2006-10-03 20:09:00,94.618,94.643,94.617,94.634,502600003.0
2006-10-03 20:10:00,94.628,94.64,94.617,94.635,599400004.0
2006-10-03 20:11:00,94.632,94.636,94.591,94.615,1500699996.0
2006-10-03 20:12:00,94.628,94.643,94.608,94.619,1994300009.0
2006-10-03 20:13:00,94.629,94.645,94.618,94.638,1126200012.0
2006-10-03 20:14:00,94.617,94.644,94.602,94.632,525200002.0
2006-10-03 20:15:00,94.624,94.659,94.621,94.647,848799998.0
2006-10-03 20:16:00,94.626,94.642,94.599,94.635,1755699998.0
2006-10-03 20:17:00,94.624,94.647,94.622,94.637,228399999.0
2006-10-03 20:18:00,94.642,94.642,94.618,94.62,303999993.0
2006-10-03 20:19:00,94.625,94.657,94.618,94.657,1521799999.0
2006-10-03 20:20:00,94.653,94.653,94.609,94.61,1742800000.0
2006-10-03 20:21:00,94.641,94.671,94.624,94.653,502499998.0
2006-10-03 20:22:00,94.648,94.681,94.648,94.672,871099996.0
2006-10-03 20:23:00,94.656,94.679,94.645,94.665,974499993.0
2006-10-03 20:24:00,94.65,94.669,94.646,94.664,616199996.0
2006-10-03 20:25:00,94.641,94.667,94.616,94.64,786800001.0
2006-10-03 20:26:00,94.643,94.654,94.622,94.623,500699997.0
2006-10-03 20:27:00,94.625,94.65,94.607,94.65,1050599997.0
2006-10-03 20:28:00,94.67,94.67,94.66,94.67,1568399990.0
2006-10-03 20:29:00,94.66,94.67,94.65,94.65,1568399990.0
2006-10-03 20:30:00,94.66,94.66,94.66,94.66,1568399990.0
2006-10-03 20:31:00,94.638,94.638,94.605,94.62,1568399990.0
2006-10-03 20:33:00,94.63,94.644,94.596,94.617,865899996.0
2006-10-03 20:34:00,94.613,94.628,94.593,94.627,235799998.0
2006-10-03 20:35:00,94.615,94.632,94.602,94.621,570199994.0
2006-10-03 20:36:00,94.626,94.634,94.611,94.619,647499999.0
2006-10-03 20:37:00,94.612,94.634,94.594,94.614,546500000.0
2006-10-03 20:38:00,94.598,94.636,94.587,94.629,1553099996.0
2006-10-03 20:39:00,94.611,94.642,94.609,94.64,1305200005.0
2006-10-03 20:40:00,94.642,94.644,94.605,94.625,1575999997.0
2006-10-03 20:41:00,94.64,94.64,94.617,94.63,870099999.0
2006-10-03 20:42:00,94.627,94.64,94.608,94.63,1111299992.0
2006-10-03 20:43:00,94.632,94.64,94.607,94.62,529100001.0
2006-10-03 20:44:00,94.633,94.645,94.612,94.635,1304499988.0
2006-10-03 20:45:00,94.629,94.629,94.593,94.613,1133099992.0
2006-10-03 20:46:00,94.605,94.636,94.605,94.636,900100001.0
2006-10-03 20:47:00,94.617,94.644,94.615,94.627,1087699996.0
2006-10-03 20:48:00,94.625,94.636,94.609,94.611,682199992.0
2006-10-03 20:49:00,94.634,94.648,94.614,94.625,840400005.0
2006-10-03 20:50:00,94.643,94.643,94.615,94.617,829699994.0
2006-10-03 20:51:00,94.629,94.652,94.621,94.644,533299996.0
2006-10-03 20:52:00,94.619,94.652,94.614,94.652,712899999.0
2006-10-03 20:53:00,94.633,94.648,94.611,94.648,1459699994.0
2006-10-03 20:54:00,94.647,94.653,94.627,94.635,391799996.0
2006-10-03 20:55:00,94.629,94.645,94.611,94.637,1050099997.0
2006-10-03 20:56:00,94.637,94.654,94.62,94.639,1063900003.0
2006-10-03 20:57:00,94.643,94.648,94.619,94.621,1478299988.0
2006-10-03 20:58:00,94.66,94.66,94.66,94.66,1911799996.0
2006-10-03 20:59:00,94.645,94.655,94.6,94.628,1911799996.0
2006-10-03 21:01:00,94.67,94.67,94.67,94.67,962999999.0
2006-10-03 21:02:00,94.649,94.657,94.623,94.644,962999999.0
2006-10-03 21:03:00,94.646,94.66,94.639,94.652,542299997.0
2006-10-03 21:04:00,94.633,94.658,94.633,94.654,380500001.0
2006-10-03 21:05:00,94.63,94.66,94.625,94.66,365999999.0
2006-10-03 21:06:00,94.646,94.657,94.632,94.644,664100000.0
2006-10-03 21:07:00,94.637,94.667,94.626,94.667,489200001.0
2006-10-03 21:08:00,94.647,94.673,94.64,94.665,487900002.0
2006-10-03 21:09:00,94.664,94.673,94.648,94.649,529400005.0
2006-10-03 21:10:00,94.66,94.673,94.645,94.663,448899994.0
2006-10-03 21:11:00,94.647,94.663,94.638,94.663,394099999.0
2006-10-03 21:12:00,94.658,94.67,94.638,94.67,470799997.0
2006-10-03 21:13:00,94.661,94.665,94.631,94.66,944899993.0
2006-10-03 21:14:00,94.646,94.669,94.636,94.654,1024299990.0
2006-10-03 21:15:00,94.67,94.678,94.65,94.652,1291300007.0
2006-10-03 21:16:00,94.663,94.665,94.635,94.638,714299987.0
2006-10-03 21:17:00,94.64,94.661,94.624,94.643,1134999993.0
2006-10-03 21:18:00,94.631,94.662,94.625,94.662,696500005.0
2006-10-03 21:19:00,94.663,94.678,94.644,94.661,982999995.0
2006-10-03 21:20:00,94.669,94.681,94.645,94.645,1399999994.0
2006-10-03 21:21:00,94.646,94.664,94.631,94.654,1896399999.0
2006-10-03 21:22:00,94.656,94.666,94.632,94.646,1665200001.0
2006-10-03 21:23:00,94.666,94.666,94.629,94.655,885099997.0
2006-10-03 21:24:00,94.66,94.667,94.633,94.649,860299996.0
2006-10-03 21:25:00,94.642,94.666,94.633,94.655,1318100001.0
2006-10-03 21:26:00,94.637,94.661,94.631,94.645,454900000.0
2006-10-03 21:27:00,94.635,94.656,94.634,94.647,514999998.0
2006-10-03 21:28:00,94.646,94.667,94.641,94.667,373599995.0
2006-10-03 21:29:00,94.665,94.665,94.63,94.634,732400003.0
2006-10-03 21:30:00,94.645,94.662,94.636,94.639,348699994.0
2006-10-03 21:31:00,94.631,94.657,94.625,94.657,303199996.0
2006-10-03 21:32:00,94.663,94.677,94.652,94.663,1362799986.0
2006-10-03 21:33:00,94.644,94.663,94.644,94.657,229099999.0
2006-10-03 21:34:00,94.663,94.664,94.637,94.637,430199997.0
2006-10-03 21:35:00,94.654,94.667,94.638,94.655,314700001.0
2006-10-03 21:36:00,94.646,94.65,94.626,94.634,154700001.0
2006-10-03 21:37:00,94.648,94.65,94.615,94.633,400599996.0
2006-10-03 21:38:00,94.62,94.64,94.62,94.635,471000002.0
2006-10-03 21:39:00,94.635,94.645,94.615,94.635,243500000.0
2006-10-03 21:40:00,94.636,94.638,94.609,94.617,447699999.0
2006-10-03 21:41:00,94.632,94.632,94.604,94.604,320799995.0
2006-10-03 21:42:00,94.632,94.64,94.604,94.604,687500000.0
2006-10-03 21:43:00,94.633,94.647,94.612,94.622,596199996.0
2006-10-03 21:44:00,94.63,94.63,94.597,94.613,1494799988.0
2006-10-03 21:45:00,94.62,94.634,94.599,94.61,1036899999.0
2006-10-03 21:46:00,94.621,94.638,94.606,94.626,510899999.0
2006-10-03 21:47:00,94.616,94.639,94.607,94.625,772599995.0
2006-10-03 21:48:00,94.631,94.639,94.618,94.618,314500002.0
2006-10-03 21:49:00,94.615,94.628,94.598,94.604,743599998.0
2006-10-03 21:50:00,94.608,94.633,94.607,94.623,212999998.0
2006-10-03 21:51:00,94.606,94.624,94.592,94.607,349299996.0
2006-10-03 21:52:00,94.584,94.62,94.581,94.596,551999996.0
2006-10-03 21:53:00,94.604,94.623,94.597,94.601,199200000.0
2006-10-03 21:54:00,94.618,94.622,94.597,94.605,137400002.0
2006-10-03 21:55:00,94.623,94.628,94.607,94.616,203999997.0
2006-10-03 21:56:00,94.632,94.632,94.605,94.605,598500000.0
2006-10-03 21:57:00,94.607,94.621,94.603,94.617,153899997.0
2006-10-03 21:58:00,94.613,94.627,94.599,94.617,262500000.0
2006-10-03 21:59:00,94.624,94.624,94.586,94.607,585400002.0
2006-10-03 22:00:00,94.601,94.621,94.57,94.598,559500000.0
2006-10-03 22:01:00,94.573,94.608,94.566,94.608,797399999.0
2006-10-03 22:02:00,94.592,94.624,94.592,94.607,1160299994.0
2006-10-03 22:03:00,94.606,94.627,94.59,94.603,328100004.0
2006-10-03 22:04:00,94.628,94.628,94.581,94.581,863999998.0
2006-10-03 22:05:00,94.597,94.611,94.572,94.593,393500002.0
2006-10-03 22:06:00,94.584,94.608,94.584,94.608,169100003.0
2006-10-03 22:07:00,94.607,94.611,94.59,94.594,147700001.0
2006-10-03 22:08:00,94.599,94.614,94.572,94.591,183800001.0
2006-10-03 22:09:00,94.598,94.611,94.576,94.576,458999998.0
2006-10-03 22:10:00,94.587,94.614,94.58,94.603,190999996.0
2006-10-03 22:11:00,94.594,94.619,94.581,94.611,452400001.0
2006-10-03 22:12:00,94.598,94.616,94.579,94.615,229499998.0
2006-10-03 22:13:00,94.598,94.619,94.585,94.609,564199998.0
2006-10-03 22:14:00,94.597,94.62,94.597,94.61,235899999.0
2006-10-03 22:15:00,94.609,94.632,94.597,94.597,564199993.0
2006-10-03 22:16:00,94.61,94.629,94.591,94.618,553999993.0
2006-10-03 22:17:00,94.614,94.618,94.594,94.596,189700001.0
2006-10-03 22:18:00,94.61,94.612,94.581,94.581,391400000.0
2006-10-03 22:19:00,94.592,94.609,94.579,94.579,273399998.0
2006-10-03 22:20:00,94.598,94.617,94.586,94.604,241799998.0
2006-10-03 22:21:00,94.612,94.62,94.596,94.602,151200001.0
2006-10-03 22:22:00,94.607,94.62,94.594,94.612,580299992.0
2006-10-03 22:23:00,94.607,94.607,94.585,94.59,171699996.0
2006-10-03 22:24:00,94.59,94.605,94.59,94.605,90199999.0
2006-10-03 22:25:00,94.601,94.609,94.586,94.596,127700000.0
2006-10-03 22:26:00,94.596,94.6,94.575,94.577,221099996.0
2006-10-03 22:27:00,94.599,94.605,94.574,94.575,837799998.0
2006-10-03 22:28:00,94.575,94.615,94.574,94.612,369399997.0
2006-10-03 22:29:00,94.599,94.615,94.572,94.594,468899997.0
2006-10-03 22:30:00,94.605,94.616,94.582,94.601,475100001.0
2006-10-03 22:31:00,94.61,94.611,94.588,94.594,124400001.0
2006-10-03 22:32:00,94.609,94.618,94.584,94.584,223799999.0
2006-10-03 22:33:00,94.59,94.636,94.59,94.628,513399998.0
2006-10-03 22:34:00,94.632,94.634,94.609,94.614,656999995.0
2006-10-03 22:35:00,94.638,94.638,94.615,94.617,246899996.0
2006-10-03 22:36:00,94.64,94.646,94.616,94.627,365899992.0
2006-10-03 22:37:00,94.643,94.643,94.62,94.627,127900002.0
2006-10-03 22:38:00,94.626,94.643,94.609,94.631,116100000.0
2006-10-03 22:39:00,94.621,94.642,94.613,94.642,317200001.0
2006-10-03 22:40:00,94.638,94.638,94.606,94.607,297999997.0
2006-10-03 22:41:00,94.613,94.633,94.604,94.617,384000000.0
2006-10-03 22:42:00,94.629,94.639,94.606,94.606,267399998.0
2006-10-03 22:43:00,94.62,94.642,94.607,94.639,613700002.0
2006-10-03 22:44:00,94.643,94.649,94.608,94.608,440599997.0
2006-10-03 22:45:00,94.624,94.637,94.587,94.603,420900000.0
2006-10-03 22:46:00,94.613,94.642,94.604,94.624,418899992.0
2006-10-03 22:47:00,94.63,94.643,94.618,94.622,443700000.0
2006-10-03 22:48:00,94.623,94.647,94.607,94.634,595899997.0
2006-10-03 22:49:00,94.618,94.638,94.612,94.637,459700000.0
2006-10-03 22:50:00,94.641,94.641,94.593,94.593,338800003.0
2006-10-03 22:51:00,94.594,94.638,94.594,94.638,506100002.0
2006-10-03 22:52:00,94.633,94.64,94.61,94.61,181700003.0
2006-10-03 22:53:00,94.623,94.646,94.58,94.63,326300000.0
2006-10-03 22:54:00,94.616,94.64,94.616,94.637,333299999.0
2006-10-03 22:55:00,94.621,94.642,94.614,94.641,396599994.0
2006-10-03 22:56:00,94.611,94.632,94.604,94.621,301999994.0
2006-10-03 22:57:00,94.64,94.651,94.602,94.61,294999998.0
2006-10-03 22:58:00,94.657,94.657,94.618,94.629,244999998.0
2006-10-03 22:59:00,94.647,94.647,94.564,94.564,397000002.0
2006-10-03 23:00:00,94.636,94.67,94.636,94.658,144500001.0
2006-10-03 23:01:00,94.616,94.637,94.613,94.628,101699999.0
2006-10-03 23:02:00,94.635,94.647,94.615,94.634,229499999.0
2006-10-03 23:03:00,94.648,94.655,94.626,94.641,181000001.0
2006-10-03 23:04:00,94.613,94.638,94.613,94.637,51800000.0
2006-10-03 23:05:00,94.63,94.65,94.624,94.638,118500000.0
2006-10-03 23:06:00,94.615,94.646,94.612,94.637,198400000.0
2006-10-03 23:07:00,94.632,94.646,94.612,94.634,270399998.0
2006-10-03 23:08:00,94.629,94.642,94.612,94.614,253999998.0
2006-10-03 23:09:00,94.63,94.638,94.617,94.621,181599999.0
2006-10-03 23:10:00,94.637,94.637,94.616,94.618,233499995.0
2006-10-03 23:11:00,94.64,94.641,94.615,94.62,245099999.0
2006-10-03 23:12:00,94.62,94.64,94.617,94.64,271400000.0
2006-10-03 23:13:00,94.627,94.65,94.626,94.641,57100000.0
2006-10-03 23:14:00,94.647,94.664,94.638,94.648,293799999.0
2006-10-03 23:15:00,94.627,94.646,94.627,94.633,207199997.0
2006-10-03 23:16:00,94.629,94.648,94.611,94.628,343700001.0
2006-10-03 23:17:00,94.623,94.645,94.605,94.632,270499999.0
2006-10-03 23:18:00,94.639,94.653,94.622,94.651,250400000.0
2006-10-03 23:19:00,94.623,94.643,94.623,94.642,48299999.0
2006-10-03 23:20:00,94.626,94.648,94.623,94.648,250000000.0
2006-10-03 23:21:00,94.647,94.65,94.628,94.637,175899999.0
2006-10-03 23:22:00,94.633,94.654,94.615,94.62,221899998.0
2006-10-03 23:23:00,94.625,94.625,94.599,94.599,198899999.0
2006-10-03 23:24:00,94.62,94.631,94.593,94.593,171400001.0
2006-10-03 23:25:00,94.59,94.612,94.59,94.605,412299998.0
2006-10-03 23:26:00,94.592,94.622,94.592,94.622,167700001.0
2006-10-03 23:27:00,94.611,94.611,94.584,94.608,153100003.0
2006-10-03 23:28:00,94.619,94.631,94.599,94.61,196799999.0
2006-10-03 23:29:00,94.614,94.622,94.591,94.601,288500000.0
2006-10-03 23:30:00,94.629,94.649,94.619,94.619,156499999.0
2006-10-03 23:31:00,94.625,94.637,94.611,94.624,313100004.0
2006-10-03 23:32:00,94.632,94.635,94.614,94.614,150299999.0
2006-10-03 23:33:00,94.604,94.637,94.604,94.637,127399999.0
2006-10-03 23:34:00,94.634,94.644,94.604,94.628,271200001.0
2006-10-03 23:35:00,94.645,94.645,94.592,94.611,363300002.0
2006-10-03 23:36:00,94.615,94.627,94.602,94.616,149399998.0
2006-10-03 23:37:00,94.625,94.63,94.613,94.614,105700000.0
2006-10-03 23:38:00,94.615,94.632,94.605,94.631,214199999.0
2006-10-03 23:39:00,94.65,94.651,94.618,94.618,296100001.0
2006-10-03 23:40:00,94.618,94.652,94.615,94.642,196300000.0
2006-10-03 23:41:00,94.628,94.668,94.628,94.668,235400002.0
2006-10-03 23:42:00,94.641,94.659,94.623,94.641,276600000.0
2006-10-03 23:43:00,94.633,94.666,94.633,94.666,325299994.0
2006-10-03 23:44:00,94.633,94.662,94.623,94.662,336400001.0
2006-10-03 23:45:00,94.65,94.667,94.635,94.639,296099995.0
2006-10-03 23:46:00,94.647,94.656,94.614,94.64,193899999.0
2006-10-03 23:47:00,94.629,94.654,94.624,94.647,295199999.0
2006-10-03 23:48:00,94.643,94.648,94.625,94.635,239600000.0
2006-10-03 23:49:00,94.627,94.645,94.613,94.635,228300002.0
2006-10-03 23:50:00,94.633,94.674,94.615,94.657,224700003.0
2006-10-03 23:51:00,94.662,94.666,94.645,94.645,174999998.0
2006-10-03 23:52:00,94.662,94.664,94.642,94.659,299699996.0
2006-10-03 23:53:00,94.649,94.667,94.644,94.644,230200000.0
2006-10-03 23:54:00,94.643,94.659,94.634,94.652,441000005.0
2006-10-03 23:55:00,94.644,94.653,94.629,94.634,141199998.0
2006-10-03 23:56:00,94.652,94.667,94.64,94.643,254600000.0
2006-10-03 23:57:00,94.656,94.667,94.641,94.654,69600000.0
2006-10-03 23:58:00,94.645,94.663,94.64,94.656,135800001.0
2006-10-03 23:59:00,94.642,94.668,94.638,94.668,174500000.0
2006-10-04 00:00:00,94.656,94.661,94.638,94.661,240699999.0
2006-10-04 00:01:00,94.656,94.665,94.633,94.636,249099998.0
2006-10-04 00:02:00,94.636,94.652,94.628,94.64,162100000.0
2006-10-04 00:03:00,94.657,94.668,94.648,94.652,188599999.0
2006-10-04 00:04:00,94.637,94.667,94.637,94.667,191400001.0
2006-10-04 00:05:00,94.668,94.668,94.637,94.649,285799998.0
2006-10-04 00:06:00,94.64,94.667,94.635,94.667,264700001.0
2006-10-04 00:07:00,94.648,94.669,94.646,94.668,224400000.0
2006-10-04 00:08:00,94.651,94.684,94.651,94.663,190700004.0
2006-10-04 00:09:00,94.677,94.679,94.635,94.635,243099999.0
2006-10-04 00:10:00,94.674,94.678,94.653,94.661,315600001.0
2006-10-04 00:11:00,94.683,94.683,94.658,94.658,223200001.0
2006-10-04 00:12:00,94.66,94.678,94.644,94.662,244199999.0
2006-10-04 00:13:00,94.669,94.688,94.659,94.663,184500002.0
2006-10-04 00:14:00,94.662,94.662,94.632,94.646,226099999.0
2006-10-04 00:15:00,94.664,94.68,94.653,94.66,93099998.0
2006-10-04 00:16:00,94.658,94.686,94.651,94.686,268900002.0
2006-10-04 00:17:00,94.677,94.688,94.651,94.668,128900000.0
2006-10-04 00:18:00,94.683,94.691,94.659,94.674,191500000.0
2006-10-04 00:19:00,94.68,94.693,94.671,94.684,141600000.0
2006-10-04 00:20:00,94.675,94.688,94.652,94.665,272599998.0
2006-10-04 00:21:00,94.673,94.725,94.673,94.698,236499997.0
2006-10-04 00:22:00,94.727,94.755,94.714,94.742,241100003.0
2006-10-04 00:23:00,94.768,94.782,94.748,94.757,341099999.0
2006-10-04 00:24:00,94.778,94.792,94.756,94.784,242100001.0
2006-10-04 00:25:00,94.771,94.785,94.757,94.785,134100001.0
2006-10-04 00:26:00,94.783,94.783,94.753,94.762,138100000.0
2006-10-04 00:27:00,94.792,94.792,94.768,94.774,309300006.0
2006-10-04 00:28:00,94.782,94.793,94.769,94.772,227299999.0
2006-10-04 00:29:00,94.769,94.814,94.762,94.814,255200002.0
2006-10-04 00:30:00,94.818,94.86,94.791,94.835,191900000.0
2006-10-04 00:31:00,94.864,94.864,94.804,94.804,83899999.0
2006-10-04 00:32:00,94.769,94.797,94.769,94.792,149399999.0
2006-10-04 00:33:00,94.791,94.812,94.78,94.802,221100000.0
2006-10-04 00:34:00,94.803,94.821,94.76,94.76,335999997.0
2006-10-04 00:35:00,94.807,94.816,94.788,94.8,207699998.0
2006-10-04 00:36:00,94.792,94.809,94.753,94.781,271799999.0
2006-10-04 00:37:00,94.77,94.82,94.769,94.82,363100001.0
2006-10-04 00:38:00,94.813,94.829,94.792,94.801,175999999.0
2006-10-04 00:39:00,94.785,94.805,94.77,94.793,166399999.0
2006-10-04 00:40:00,94.791,94.827,94.779,94.827,324699992.0
2006-10-04 00:41:00,94.823,94.848,94.823,94.834,168599999.0
2006-10-04 00:42:00,94.825,94.828,94.787,94.787,164000004.0
2006-10-04 00:43:00,94.8,94.8,94.774,94.781,102199998.0
2006-10-04 00:44:00,94.763,94.799,94.763,94.797,257800002.0
2006-10-04 00:45:00,94.793,94.799,94.772,94.779,324399994.0
2006-10-04 00:46:00,94.785,94.804,94.777,94.79,146299997.0
2006-10-04 00:47:00,94.764,94.785,94.755,94.775,348200002.0
2006-10-04 00:48:00,94.75,94.765,94.732,94.757,306799997.0
2006-10-04 00:49:00,94.764,94.771,94.744,94.756,246800005.0
2006-10-04 00:50:00,94.759,94.774,94.745,94.764,318099995.0
2006-10-04 00:51:00,94.754,94.804,94.754,94.804,169700001.0
2006-10-04 00:52:00,94.784,94.8,94.764,94.783,283099996.0
2006-10-04 00:53:00,94.776,94.795,94.767,94.795,225099996.0
2006-10-04 00:54:00,94.796,94.796,94.763,94.764,86599999.0
2006-10-04 00:55:00,94.787,94.794,94.766,94.784,231599997.0
2006-10-04 00:56:00,94.761,94.79,94.761,94.787,276300004.0
2006-10-04 00:57:00,94.782,94.787,94.764,94.772,306800002.0
2006-10-04 00:58:00,94.781,94.781,94.749,94.749,216499999.0
2006-10-04 00:59:00,94.763,94.787,94.754,94.787,298199999.0
2006-10-04 01:00:00,94.778,94.782,94.738,94.742,234799999.0
2006-10-04 01:01:00,94.75,94.762,94.733,94.738,386799995.0
2006-10-04 01:02:00,94.763,94.763,94.721,94.744,201400003.0
2006-10-04 01:03:00,94.725,94.745,94.721,94.74,86999999.0
2006-10-04 01:04:00,94.739,94.751,94.725,94.731,63700000.0
2006-10-04 01:05:00,94.75,94.75,94.717,94.732,262299997.0
2006-10-04 01:06:00,94.747,94.747,94.72,94.728,180200000.0
2006-10-04 01:07:00,94.759,94.767,94.736,94.741,239699999.0
2006-10-04 01:08:00,94.772,94.776,94.754,94.762,177499998.0
2006-10-04 01:09:00,94.761,94.769,94.742,94.767,252299998.0
2006-10-04 01:10:00,94.773,94.787,94.766,94.769,108500000.0
2006-10-04 01:11:00,94.78,94.797,94.768,94.786,258699996.0
2006-10-04 01:12:00,94.77,94.792,94.75,94.761,315200000.0
2006-10-04 01:13:00,94.753,94.776,94.739,94.762,173199998.0
2006-10-04 01:14:00,94.769,94.775,94.742,94.742,140599999.0
2006-10-04 01:15:00,94.755,94.778,94.746,94.758,360499998.0
2006-10-04 01:16:00,94.76,94.772,94.739,94.739,258299999.0
2006-10-04 01:17:00,94.761,94.761,94.736,94.739,76899999.0
2006-10-04 01:18:00,94.761,94.783,94.761,94.783,100700001.0
2006-10-04 01:19:00,94.774,94.774,94.747,94.747,86000001.0
2006-10-04 01:20:00,94.761,94.773,94.739,94.74,248800001.0
2006-10-04 01:21:00,94.751,94.777,94.741,94.768,253399996.0
2006-10-04 01:22:00,94.744,94.768,94.744,94.768,52299998.0
2006-10-04 01:23:00,94.744,94.767,94.735,94.751,142399998.0
2006-10-04 01:24:00,94.765,94.765,94.74,94.74,120799997.0
2006-10-04 01:25:00,94.758,94.758,94.726,94.726,189099997.0
2006-10-04 01:26:00,94.755,94.764,94.737,94.74,208299997.0
2006-10-04 01:27:00,94.761,94.761,94.736,94.759,326300004.0
2006-10-04 01:28:00,94.742,94.756,94.73,94.753,152800000.0
2006-10-04 01:29:00,94.721,94.768,94.721,94.76,203400003.0
2006-10-04 01:30:00,94.775,94.775,94.751,94.751,165499999.0
2006-10-04 01:31:00,94.755,94.777,94.755,94.763,222400000.0
2006-10-04 01:32:00,94.767,94.769,94.741,94.748,312500006.0
2006-10-04 01:33:00,94.736,94.754,94.728,94.75,190499999.0
2006-10-04 01:34:00,94.733,94.751,94.724,94.737,432999996.0
2006-10-04 01:35:00,94.715,94.735,94.677,94.691,290800005.0
2006-10-04 01:36:00,94.706,94.721,94.699,94.721,210900000.0
2006-10-04 01:37:00,94.717,94.732,94.696,94.718,228199999.0
2006-10-04 01:38:00,94.718,94.718,94.687,94.7,217800002.0
2006-10-04 01:39:00,94.684,94.725,94.684,94.725,145700002.0
2006-10-04 01:40:00,94.71,94.725,94.697,94.71,138599999.0
2006-10-04 01:41:00,94.71,94.731,94.692,94.713,208400001.0
2006-10-04 01:42:00,94.723,94.73,94.707,94.73,183299998.0
2006-10-04 01:43:00,94.709,94.728,94.702,94.72,188500000.0
2006-10-04 01:44:00,94.708,94.742,94.708,94.722,125400000.0
2006-10-04 01:45:00,94.737,94.76,94.731,94.739,247700000.0
2006-10-04 01:46:00,94.732,94.767,94.732,94.749,303900000.0
2006-10-04 01:47:00,94.741,94.765,94.736,94.752,179800001.0
2006-10-04 01:48:00,94.755,94.766,94.734,94.757,266199997.0
2006-10-04 01:49:00,94.756,94.762,94.737,94.745,330900000.0
2006-10-04 01:50:00,94.758,94.774,94.738,94.744,397099998.0
2006-10-04 01:51:00,94.751,94.751,94.706,94.747,268100002.0
2006-10-04 01:52:00,94.731,94.753,94.726,94.738,165199995.0
2006-10-04 01:53:00,94.75,94.75,94.704,94.704,220200000.0
2006-10-04 01:54:00,94.714,94.735,94.714,94.727,277699997.0
2006-10-04 01:55:00,94.756,94.756,94.716,94.716,233300003.0
2006-10-04 01:56:00,94.73,94.743,94.701,94.701,280399996.0
2006-10-04 01:57:00,94.71,94.737,94.7,94.707,322800002.0
2006-10-04 01:58:00,94.741,94.745,94.71,94.729,327600003.0
2006-10-04 01:59:00,94.741,94.741,94.698,94.723,352900005.0
2006-10-04 02:00:00,94.724,94.724,94.693,94.696,224700000.0
2006-10-04 02:01:00,94.704,94.732,94.696,94.717,173200001.0
2006-10-04 02:02:00,94.705,94.727,94.703,94.72,297199993.0
2006-10-04 02:03:00,94.704,94.736,94.702,94.72,237800000.0
2006-10-04 02:04:00,94.71,94.733,94.704,94.73,309900000.0
2006-10-04 02:05:00,94.728,94.738,94.712,94.724,180100001.0
2006-10-04 02:06:00,94.721,94.722,94.7,94.7,138099999.0
2006-10-04 02:07:00,94.717,94.727,94.701,94.707,270700001.0
2006-10-04 02:08:00,94.727,94.744,94.712,94.718,286700000.0
2006-10-04 02:09:00,94.712,94.741,94.712,94.728,269300000.0
2006-10-04 02:10:00,94.727,94.733,94.706,94.712,302299998.0
2006-10-04 02:11:00,94.698,94.729,94.687,94.713,262000001.0
2006-10-04 02:12:00,94.697,94.723,94.692,94.696,263999999.0
2006-10-04 02:13:00,94.708,94.725,94.691,94.713,255699998.0
2006-10-04 02:14:00,94.721,94.721,94.694,94.703,273000003.0
2006-10-04 02:15:00,94.702,94.731,94.699,94.717,257700000.0
2006-10-04 02:16:00,94.71,94.723,94.69,94.696,259199999.0
2006-10-04 02:17:00,94.708,94.733,94.701,94.733,238999998.0
2006-10-04 02:18:00,94.711,94.73,94.703,94.725,198699998.0
2006-10-04 02:19:00,94.724,94.729,94.698,94.714,260900004.0
2006-10-04 02:20:00,94.689,94.707,94.683,94.698,131500000.0
2006-10-04 02:21:00,94.672,94.69,94.67,94.69,215199998.0
2006-10-04 02:22:00,94.688,94.695,94.662,94.682,178799999.0
2006-10-04 02:23:00,94.693,94.693,94.656,94.675,241399994.0
2006-10-04 02:24:00,94.682,94.694,94.662,94.664,250599996.0
2006-10-04 02:25:00,94.681,94.695,94.669,94.688,196999999.0
2006-10-04 02:26:00,94.69,94.7,94.67,94.685,290400001.0
2006-10-04 02:27:00,94.706,94.713,94.68,94.694,302099996.0
2006-10-04 02:28:00,94.691,94.7,94.669,94.7,141999999.0
2006-10-04 02:29:00,94.703,94.707,94.681,94.695,294099996.0
2006-10-04 02:30:00,94.692,94.721,94.674,94.701,156899997.0
2006-10-04 02:31:00,94.709,94.728,94.697,94.728,91199999.0
2006-10-04 02:32:00,94.718,94.734,94.686,94.714,102599998.0
2006-10-04 02:33:00,94.731,94.74,94.713,94.724,193200000.0
2006-10-04 02:34:00,94.724,94.751,94.701,94.723,243800001.0
2006-10-04 02:35:00,94.717,94.746,94.717,94.742,278200001.0
2006-10-04 02:36:00,94.739,94.747,94.725,94.731,310800000.0
2006-10-04 02:37:00,94.733,94.758,94.733,94.742,217000000.0
2006-10-04 02:38:00,94.747,94.754,94.727,94.732,297200003.0
2006-10-04 02:39:00,94.727,94.756,94.727,94.743,209499999.0
2006-10-04 02:40:00,94.751,94.751,94.72,94.745,269600002.0
2006-10-04 02:41:00,94.746,94.746,94.715,94.731,227299997.0
2006-10-04 02:42:00,94.727,94.753,94.712,94.753,358099997.0
2006-10-04 02:43:00,94.75,94.762,94.731,94.733,205100000.0
2006-10-04 02:44:00,94.755,94.766,94.739,94.754,265599998.0
2006-10-04 02:45:00,94.759,94.759,94.739,94.747,112299999.0
2006-10-04 02:46:00,94.747,94.759,94.73,94.752,231599999.0
2006-10-04 02:47:00,94.748,94.748,94.725,94.733,154999999.0
2006-10-04 02:48:00,94.742,94.747,94.724,94.744,373400001.0
2006-10-04 02:49:00,94.741,94.741,94.722,94.723,121399997.0
2006-10-04 02:50:00,94.745,94.75,94.732,94.732,208400005.0
2006-10-04 02:51:00,94.742,94.742,94.711,94.711,147599999.0
2006-10-04 02:52:00,94.716,94.742,94.714,94.728,289100003.0
2006-10-04 02:53:00,94.725,94.745,94.709,94.731,253699996.0
2006-10-04 02:54:00,94.73,94.73,94.704,94.716,115699998.0
2006-10-04 02:55:00,94.729,94.743,94.706,94.72,231400000.0
2006-10-04 02:56:00,94.703,94.719,94.678,94.696,204900001.0
2006-10-04 02:57:00,94.694,94.705,94.669,94.696,313299997.0
2006-10-04 02:58:00,94.687,94.697,94.67,94.673,299899997.0
2006-10-04 02:59:00,94.69,94.69,94.654,94.654,290399997.0
2006-10-04 03:00:00,94.661,94.661,94.624,94.646,256399996.0
2006-10-04 03:01:00,94.653,94.653,94.625,94.632,188400001.0
2006-10-04 03:02:00,94.648,94.65,94.625,94.633,169399995.0
2006-10-04 03:03:00,94.632,94.654,94.626,94.635,237000004.0
2006-10-04 03:04:00,94.639,94.646,94.618,94.618,165899996.0
2006-10-04 03:05:00,94.648,94.666,94.632,94.632,249800001.0
2006-10-04 03:06:00,94.64,94.658,94.632,94.645,195499998.0
2006-10-04 03:07:00,94.648,94.653,94.625,94.64,283900000.0
2006-10-04 03:08:00,94.66,94.66,94.635,94.64,170200000.0
2006-10-04 03:09:00,94.636,94.658,94.636,94.658,128500000.0
2006-10-04 03:10:00,94.649,94.649,94.623,94.628,252600001.0
2006-10-04 03:11:00,94.618,94.632,94.601,94.62,255500002.0
2006-10-04 03:12:00,94.613,94.639,94.613,94.638,50100000.0
2006-10-04 03:13:00,94.621,94.639,94.604,94.625,360099995.0
2006-10-04 03:14:00,94.608,94.629,94.608,94.623,178800001.0
2006-10-04 03:15:00,94.612,94.635,94.609,94.627,235700000.0
2006-10-04 03:16:00,94.62,94.634,94.609,94.629,175099999.0
2006-10-04 03:17:00,94.625,94.636,94.625,94.634,83699999.0
2006-10-04 03:18:00,94.628,94.635,94.605,94.607,268500003.0
2006-10-04 03:19:00,94.613,94.635,94.613,94.634,213600002.0
2006-10-04 03:20:00,94.63,94.645,94.619,94.634,275499997.0
2006-10-04 03:21:00,94.62,94.644,94.62,94.635,270300003.0
2006-10-04 03:22:00,94.627,94.657,94.627,94.647,245499999.0
2006-10-04 03:23:00,94.636,94.652,94.627,94.646,352999999.0
2006-10-04 03:24:00,94.648,94.655,94.623,94.626,170800000.0
2006-10-04 03:25:00,94.652,94.654,94.623,94.63,484699999.0
2006-10-04 03:26:00,94.646,94.65,94.631,94.632,227800001.0
2006-10-04 03:27:00,94.628,94.65,94.622,94.65,171600000.0
2006-10-04 03:28:00,94.634,94.65,94.631,94.65,300900003.0
2006-10-04 03:29:00,94.642,94.645,94.617,94.643,142900001.0
2006-10-04 03:30:00,94.646,94.646,94.6,94.6,203699999.0
2006-10-04 03:31:00,94.641,94.654,94.621,94.629,145600000.0
2006-10-04 03:32:00,94.64,94.659,94.631,94.647,234599998.0
2006-10-04 03:33:00,94.645,94.649,94.627,94.627,352799997.0
2006-10-04 03:34:00,94.62,94.638,94.61,94.625,248799998.0
2006-10-04 03:35:00,94.624,94.642,94.61,94.625,256699999.0
2006-10-04 03:36:00,94.627,94.633,94.613,94.618,148899999.0
2006-10-04 03:37:00,94.636,94.644,94.612,94.612,171299999.0
2006-10-04 03:38:00,94.642,94.642,94.607,94.625,171199999.0
2006-10-04 03:39:00,94.616,94.645,94.607,94.629,106399999.0
2006-10-04 03:40:00,94.618,94.648,94.616,94.631,231100000.0
2006-10-04 03:41:00,94.615,94.626,94.604,94.605,122500002.0
2006-10-04 03:42:00,94.618,94.641,94.614,94.633,175299999.0
2006-10-04 03:43:00,94.625,94.633,94.604,94.614,225600003.0
2006-10-04 03:44:00,94.597,94.622,94.556,94.622,279599999.0
2006-10-04 03:45:00,94.584,94.623,94.584,94.623,73200001.0
2006-10-04 03:46:00,94.606,94.626,94.605,94.618,145100000.0
2006-10-04 03:47:00,94.623,94.625,94.596,94.596,224000000.0
2006-10-04 03:48:00,94.596,94.618,94.588,94.593,440100008.0
2006-10-04 03:49:00,94.615,94.621,94.595,94.606,323199996.0
2006-10-04 03:50:00,94.607,94.625,94.596,94.607,186799998.0
2006-10-04 03:51:00,94.601,94.614,94.577,94.595,180100003.0
2006-10-04 03:52:00,94.596,94.613,94.588,94.603,399700000.0
2006-10-04 03:53:00,94.588,94.609,94.567,94.585,167699997.0
2006-10-04 03:54:00,94.582,94.603,94.576,94.595,200899997.0
2006-10-04 03:55:00,94.586,94.608,94.582,94.601,158900000.0
2006-10-04 03:56:00,94.6,94.609,94.591,94.609,98000000.0
2006-10-04 03:57:00,94.586,94.6,94.574,94.586,167200000.0
2006-10-04 03:58:00,94.585,94.592,94.565,94.565,216799999.0
2006-10-04 03:59:00,94.578,94.599,94.562,94.579,116400000.0
2006-10-04 04:00:00,94.588,94.6,94.566,94.6,179999998.0
2006-10-04 04:01:00,94.572,94.589,94.556,94.587,199799998.0
2006-10-04 04:02:00,94.564,94.586,94.554,94.559,272400002.0
2006-10-04 04:03:00,94.567,94.59,94.567,94.58,188300000.0
2006-10-04 04:04:00,94.57,94.595,94.57,94.588,110100001.0
2006-10-04 04:05:00,94.589,94.591,94.574,94.576,51600001.0
2006-10-04 04:06:00,94.556,94.605,94.556,94.605,251599997.0
2006-10-04 04:07:00,94.613,94.613,94.593,94.593,34200000.0
2006-10-04 04:08:00,94.607,94.607,94.569,94.592,157699998.0
2006-10-04 04:09:00,94.587,94.611,94.584,94.601,326200002.0
2006-10-04 04:10:00,94.586,94.608,94.582,94.608,204099999.0
2006-10-04 04:11:00,94.598,94.609,94.58,94.609,133699999.0
2006-10-04 04:12:00,94.601,94.612,94.589,94.603,274699999.0
2006-10-04 04:13:00,94.601,94.606,94.588,94.592,270500001.0
2006-10-04 04:14:00,94.583,94.601,94.575,94.595,320600000.0
2006-10-04 04:15:00,94.572,94.591,94.569,94.59,224000003.0
2006-10-04 04:16:00,94.568,94.595,94.564,94.594,301600002.0
2006-10-04 04:17:00,94.571,94.586,94.56,94.575,164100000.0
2006-10-04 04:18:00,94.558,94.59,94.558,94.589,236600001.0
2006-10-04 04:19:00,94.581,94.597,94.572,94.597,143400001.0
2006-10-04 04:20:00,94.559,94.596,94.559,94.589,292599996.0
2006-10-04 04:21:00,94.575,94.592,94.567,94.568,153200000.0
2006-10-04 04:22:00,94.595,94.598,94.578,94.58,222900000.0
2006-10-04 04:23:00,94.581,94.599,94.57,94.579,109100002.0
2006-10-04 04:24:00,94.583,94.609,94.583,94.604,195999999.0
2006-10-04 04:25:00,94.596,94.61,94.58,94.605,268999998.0
2006-10-04 04:26:00,94.598,94.604,94.584,94.584,141999996.0
2006-10-04 04:27:00,94.601,94.615,94.585,94.597,267900001.0
2006-10-04 04:28:00,94.619,94.619,94.601,94.611,230899998.0
2006-10-04 04:29:00,94.611,94.613,94.573,94.583,195000001.0
2006-10-04 04:30:00,94.605,94.605,94.583,94.587,244900001.0
2006-10-04 04:31:00,94.583,94.608,94.582,94.602,151300001.0
2006-10-04 04:32:00,94.59,94.615,94.59,94.605,174899999.0
2006-10-04 04:33:00,94.587,94.609,94.587,94.609,103000001.0
2006-10-04 04:34:00,94.607,94.607,94.582,94.582,87700000.0
2006-10-04 04:35:00,94.602,94.609,94.588,94.604,266400002.0
2006-10-04 04:36:00,94.606,94.608,94.587,94.587,252000000.0
2006-10-04 04:37:00,94.598,94.615,94.581,94.599,225899998.0
2006-10-04 04:38:00,94.585,94.611,94.583,94.598,292100000.0
2006-10-04 04:39:00,94.614,94.615,94.583,94.583,207799998.0
2006-10-04 04:40:00,94.583,94.615,94.582,94.582,142800000.0
2006-10-04 04:41:00,94.598,94.606,94.569,94.575,174800000.0
2006-10-04 04:42:00,94.567,94.599,94.565,94.599,335899998.0
2006-10-04 04:43:00,94.595,94.595,94.58,94.58,137399997.0
2006-10-04 04:44:00,94.597,94.597,94.572,94.572,152500000.0
2006-10-04 04:45:00,94.578,94.59,94.571,94.573,217300001.0
2006-10-04 04:46:00,94.591,94.601,94.571,94.58,298900001.0
2006-10-04 04:47:00,94.593,94.594,94.568,94.568,103500000.0
2006-10-04 04:48:00,94.575,94.602,94.566,94.582,290599998.0
2006-10-04 04:49:00,94.608,94.608,94.576,94.58,150199999.0
2006-10-04 04:50:00,94.574,94.59,94.561,94.584,126999999.0
2006-10-04 04:51:00,94.575,94.575,94.549,94.549,144400001.0
2006-10-04 04:52:00,94.578,94.586,94.557,94.575,174000001.0
2006-10-04 04:53:00,94.576,94.588,94.555,94.561,277399998.0
2006-10-04 04:54:00,94.556,94.577,94.554,94.556,378800003.0
2006-10-04 04:55:00,94.563,94.578,94.563,94.577,48500000.0
2006-10-04 04:56:00,94.554,94.579,94.549,94.573,199799997.0
2006-10-04 04:57:00,94.56,94.575,94.552,94.567,118899999.0
2006-10-04 04:58:00,94.562,94.576,94.537,94.567,295799995.0
2006-10-04 04:59:00,94.568,94.6,94.568,94.589,217899999.0
2006-10-04 05:00:00,94.58,94.617,94.578,94.617,202900002.0
2006-10-04 05:01:00,94.614,94.631,94.582,94.624,170499998.0
2006-10-04 05:02:00,94.612,94.617,94.576,94.595,167500000.0
2006-10-04 05:03:00,94.611,94.611,94.585,94.593,165100000.0
2006-10-04 05:04:00,94.606,94.611,94.579,94.584,200500001.0
2006-10-04 05:05:00,94.591,94.621,94.58,94.597,177900001.0
2006-10-04 05:06:00,94.587,94.609,94.58,94.58,307200004.0
2006-10-04 05:07:00,94.58,94.599,94.58,94.595,336700000.0
2006-10-04 05:08:00,94.6,94.607,94.574,94.574,114899999.0
2006-10-04 05:09:00,94.566,94.597,94.541,94.597,184899997.0
2006-10-04 05:10:00,94.603,94.607,94.577,94.586,292499993.0
2006-10-04 05:11:00,94.574,94.597,94.562,94.592,296000003.0
2006-10-04 05:12:00,94.598,94.6,94.582,94.6,113999998.0
2006-10-04 05:13:00,94.585,94.598,94.571,94.573,176599999.0
2006-10-04 05:14:00,94.59,94.6,94.571,94.586,170199998.0
2006-10-04 05:15:00,94.597,94.6,94.579,94.582,199900002.0
2006-10-04 05:16:00,94.597,94.613,94.591,94.608,199400002.0
2006-10-04 05:17:00,94.599,94.623,94.595,94.62,195499998.0
2006-10-04 05:18:00,94.624,94.624,94.586,94.602,352299992.0
2006-10-04 05:19:00,94.62,94.62,94.601,94.601,76900002.0
2006-10-04 05:20:00,94.608,94.62,94.607,94.62,22400000.0
2006-10-04 05:21:00,94.606,94.623,94.589,94.607,136399998.0
2006-10-04 05:22:00,94.614,94.623,94.597,94.597,193700001.0
2006-10-04 05:23:00,94.623,94.627,94.593,94.62,223400000.0
2006-10-04 05:24:00,94.61,94.622,94.595,94.607,170800000.0
2006-10-04 05:25:00,94.609,94.626,94.589,94.617,187699997.0
2006-10-04 05:26:00,94.619,94.627,94.608,94.615,47100000.0
2006-10-04 05:27:00,94.618,94.631,94.608,94.623,175099997.0
2006-10-04 05:28:00,94.626,94.633,94.606,94.632,207499999.0
2006-10-04 05:29:00,94.62,94.641,94.614,94.641,236500000.0
2006-10-04 05:30:00,94.641,94.659,94.627,94.644,274600002.0
2006-10-04 05:31:00,94.648,94.648,94.623,94.632,87699999.0
2006-10-04 05:32:00,94.645,94.65,94.63,94.63,143199997.0
2006-10-04 05:33:00,94.645,94.65,94.63,94.638,146700002.0
2006-10-04 05:34:00,94.627,94.649,94.618,94.63,190399998.0
2006-10-04 05:35:00,94.627,94.647,94.619,94.637,185100003.0
2006-10-04 05:36:00,94.627,94.646,94.608,94.645,166399998.0
2006-10-04 05:37:00,94.627,94.655,94.626,94.626,165399999.0
2006-10-04 05:38:00,94.64,94.647,94.619,94.634,243399996.0
2006-10-04 05:39:00,94.642,94.645,94.613,94.624,270300000.0
2006-10-04 05:40:00,94.642,94.642,94.614,94.616,191099998.0
2006-10-04 05:41:00,94.628,94.64,94.617,94.63,189099999.0
2006-10-04 05:42:00,94.619,94.637,94.619,94.637,62499999.0
2006-10-04 05:43:00,94.629,94.644,94.612,94.644,152299999.0
2006-10-04 05:44:00,94.645,94.655,94.624,94.626,200599998.0
2006-10-04 05:45:00,94.633,94.647,94.625,94.638,193600000.0
2006-10-04 05:46:00,94.631,94.655,94.622,94.636,200700000.0
2006-10-04 05:47:00,94.646,94.647,94.579,94.647,239900001.0
2006-10-04 05:48:00,94.644,94.653,94.612,94.636,342299999.0
2006-10-04 05:49:00,94.653,94.664,94.635,94.637,106899998.0
2006-10-04 05:50:00,94.642,94.65,94.615,94.65,156499999.0
2006-10-04 05:51:00,94.639,94.654,94.615,94.651,324799994.0
2006-10-04 05:52:00,94.643,94.654,94.626,94.633,201100002.0
2006-10-04 05:53:00,94.649,94.649,94.625,94.632,174699996.0
2006-10-04 05:54:00,94.623,94.645,94.622,94.642,113199997.0
2006-10-04 05:55:00,94.623,94.649,94.602,94.628,201799996.0
2006-10-04 05:56:00,94.638,94.661,94.638,94.64,168999997.0
2006-10-04 05:57:00,94.637,94.653,94.637,94.638,97599999.0
2006-10-04 05:58:00,94.654,94.66,94.637,94.637,185500003.0
2006-10-04 05:59:00,94.662,94.664,94.644,94.644,122499999.0
2006-10-04 06:00:00,94.655,94.665,94.638,94.646,278800000.0
2006-10-04 06:01:00,94.639,94.658,94.622,94.632,73699999.0
2006-10-04 06:02:00,94.652,94.666,94.631,94.653,301099996.0
2006-10-04 06:03:00,94.672,94.672,94.647,94.649,209199999.0
2006-10-04 06:04:00,94.651,94.678,94.644,94.653,344999999.0
2006-10-04 06:05:00,94.647,94.67,94.644,94.661,357899997.0
2006-10-04 06:06:00,94.65,94.667,94.639,94.653,321700001.0
2006-10-04 06:07:00,94.652,94.673,94.637,94.655,224900000.0
2006-10-04 06:08:00,94.655,94.671,94.638,94.654,176200001.0
2006-10-04 06:09:00,94.659,94.669,94.634,94.658,288400001.0
2006-10-04 06:10:00,94.636,94.658,94.619,94.639,351000002.0
2006-10-04 06:11:00,94.64,94.654,94.62,94.639,236600003.0
2006-10-04 06:12:00,94.647,94.658,94.631,94.639,66699999.0
2006-10-04 06:13:00,94.658,94.658,94.64,94.64,94199998.0
2006-10-04 06:14:00,94.665,94.673,94.652,94.668,187200000.0
2006-10-04 06:15:00,94.629,94.652,94.629,94.646,243199999.0
2006-10-04 06:16:00,94.647,94.669,94.625,94.638,312400002.0
2006-10-04 06:17:00,94.61,94.647,94.61,94.647,170799999.0
2006-10-04 06:18:00,94.643,94.643,94.601,94.607,150799998.0
2006-10-04 06:19:00,94.625,94.635,94.612,94.632,188700001.0
2006-10-04 06:20:00,94.621,94.634,94.608,94.616,124500000.0
2006-10-04 06:21:00,94.621,94.622,94.593,94.596,275499994.0
2006-10-04 06:22:00,94.617,94.625,94.6,94.62,308899996.0
2006-10-04 06:23:00,94.606,94.624,94.606,94.624,59799999.0
2006-10-04 06:24:00,94.603,94.625,94.6,94.62,228100001.0
2006-10-04 06:25:00,94.596,94.633,94.596,94.632,291499997.0
2006-10-04 06:26:00,94.637,94.64,94.615,94.628,333400001.0
2006-10-04 06:27:00,94.633,94.638,94.615,94.62,249100000.0
2006-10-04 06:28:00,94.636,94.636,94.594,94.594,164200002.0
2006-10-04 06:29:00,94.629,94.629,94.607,94.626,72800000.0
2006-10-04 06:30:00,94.623,94.638,94.609,94.612,259099996.0
2006-10-04 06:31:00,94.623,94.632,94.602,94.627,273299993.0
2006-10-04 06:32:00,94.622,94.633,94.606,94.63,281499998.0
2006-10-04 06:33:00,94.612,94.632,94.605,94.632,273500002.0
2006-10-04 06:34:00,94.625,94.625,94.61,94.61,7300000.0
2006-10-04 06:35:00,94.616,94.63,94.593,94.622,180599998.0
2006-10-04 06:36:00,94.603,94.625,94.596,94.608,223400000.0
2006-10-04 06:37:00,94.6,94.616,94.585,94.585,102200000.0
2006-10-04 06:38:00,94.578,94.607,94.571,94.593,303899998.0
2006-10-04 06:39:00,94.595,94.611,94.595,94.611,40600000.0
2006-10-04 06:40:00,94.587,94.612,94.585,94.596,143500000.0
2006-10-04 06:41:00,94.578,94.607,94.578,94.601,219800001.0
2006-10-04 06:42:00,94.594,94.6,94.566,94.578,254399998.0
2006-10-04 06:43:00,94.6,94.601,94.583,94.586,163700000.0
2006-10-04 06:44:00,94.602,94.602,94.576,94.584,224500001.0
2006-10-04 06:45:00,94.6,94.61,94.579,94.597,193700001.0
2006-10-04 06:46:00,94.607,94.607,94.577,94.577,214799998.0
2006-10-04 06:47:00,94.574,94.599,94.574,94.597,175599997.0
2006-10-04 06:48:00,94.584,94.619,94.583,94.609,182100001.0
2006-10-04 06:49:00,94.615,94.615,94.58,94.58,83100001.0
2006-10-04 06:50:00,94.603,94.609,94.59,94.594,22400000.0
2006-10-04 06:51:00,94.615,94.623,94.601,94.614,274299997.0
2006-10-04 06:52:00,94.607,94.634,94.594,94.618,199000002.0
2006-10-04 06:53:00,94.613,94.624,94.596,94.622,182900000.0
2006-10-04 06:54:00,94.622,94.623,94.6,94.606,179100000.0
2006-10-04 06:55:00,94.622,94.622,94.599,94.599,226700000.0
2006-10-04 06:56:00,94.591,94.61,94.569,94.604,268700001.0
2006-10-04 06:57:00,94.612,94.618,94.595,94.605,111400000.0
2006-10-04 06:58:00,94.616,94.622,94.584,94.612,340399998.0
2006-10-04 06:59:00,94.611,94.621,94.596,94.605,173899999.0
2006-10-04 07:00:00,94.6,94.615,94.59,94.61,243100000.0
2006-10-04 07:01:00,94.608,94.635,94.596,94.635,320499996.0
2006-10-04 07:02:00,94.609,94.627,94.6,94.615,183100003.0
2006-10-04 07:03:00,94.604,94.623,94.6,94.62,156299999.0
2006-10-04 07:04:00,94.62,94.62,94.597,94.607,231899999.0
2006-10-04 07:05:00,94.619,94.624,94.601,94.609,288699999.0
2006-10-04 07:06:00,94.604,94.621,94.604,94.621,105500005.0
2006-10-04 07:07:00,94.612,94.625,94.601,94.614,110499999.0
2006-10-04 07:08:00,94.599,94.621,94.598,94.618,137499999.0
2006-10-04 07:09:00,94.632,94.634,94.596,94.622,202200000.0
2006-10-04 07:10:00,94.615,94.639,94.615,94.637,260400000.0
2006-10-04 07:11:00,94.63,94.646,94.609,94.64,250100000.0
2006-10-04 07:12:00,94.616,94.645,94.614,94.64,337899997.0
2006-10-04 07:13:00,94.654,94.663,94.64,94.645,223299995.0
2006-10-04 07:14:00,94.635,94.683,94.635,94.674,297599996.0
2006-10-04 07:15:00,94.682,94.688,94.666,94.676,199900000.0
2006-10-04 07:16:00,94.669,94.679,94.647,94.664,220700000.0
2006-10-04 07:17:00,94.664,94.673,94.649,94.652,228800000.0
2006-10-04 07:18:00,94.668,94.668,94.641,94.654,284500003.0
2006-10-04 07:19:00,94.633,94.655,94.631,94.645,290600000.0
2006-10-04 07:20:00,94.62,94.653,94.62,94.646,315099993.0
2006-10-04 07:21:00,94.646,94.657,94.625,94.657,194300001.0
2006-10-04 07:22:00,94.639,94.658,94.631,94.647,66700000.0
2006-10-04 07:23:00,94.635,94.654,94.624,94.638,245799998.0
2006-10-04 07:24:00,94.648,94.648,94.623,94.63,182799998.0
2006-10-04 07:25:00,94.63,94.653,94.63,94.653,213499999.0
2006-10-04 07:26:00,94.665,94.672,94.64,94.654,253999999.0
2006-10-04 07:27:00,94.65,94.658,94.63,94.64,247399999.0
2006-10-04 07:28:00,94.653,94.655,94.633,94.634,153399999.0
2006-10-04 07:29:00,94.633,94.66,94.629,94.645,123700000.0
2006-10-04 07:30:00,94.638,94.65,94.63,94.645,140300000.0
2006-10-04 07:31:00,94.652,94.661,94.632,94.646,203899999.0
2006-10-04 07:32:00,94.646,94.66,94.638,94.645,214100001.0
2006-10-04 07:33:00,94.634,94.655,94.612,94.653,229300003.0
2006-10-04 07:34:00,94.631,94.662,94.626,94.652,308799998.0
2006-10-04 07:35:00,94.637,94.655,94.631,94.655,241300002.0
2006-10-04 07:36:00,94.652,94.662,94.634,94.654,264699999.0
2006-10-04 07:37:00,94.638,94.654,94.625,94.639,201400002.0
2006-10-04 07:38:00,94.608,94.631,94.608,94.625,77900002.0
2006-10-04 07:39:00,94.616,94.63,94.599,94.625,268600001.0
2006-10-04 07:40:00,94.617,94.636,94.617,94.636,36800000.0
2006-10-04 07:41:00,94.642,94.642,94.614,94.62,161500002.0
2006-10-04 07:42:00,94.617,94.646,94.615,94.633,336000000.0
2006-10-04 07:43:00,94.626,94.645,94.614,94.645,230300002.0
2006-10-04 07:44:00,94.65,94.65,94.615,94.626,176199999.0
2006-10-04 07:45:00,94.613,94.646,94.613,94.635,257700001.0
2006-10-04 07:46:00,94.624,94.654,94.621,94.647,184099999.0
2006-10-04 07:47:00,94.643,94.655,94.629,94.642,161200002.0
2006-10-04 07:48:00,94.652,94.652,94.636,94.636,237000000.0
2006-10-04 07:49:00,94.641,94.66,94.641,94.655,227399998.0
2006-10-04 07:50:00,94.638,94.658,94.636,94.653,165999996.0
2006-10-04 07:51:00,94.645,94.669,94.642,94.652,145999999.0
2006-10-04 07:52:00,94.645,94.668,94.631,94.649,248600005.0
2006-10-04 07:53:00,94.644,94.667,94.627,94.632,226400000.0
2006-10-04 07:54:00,94.649,94.662,94.637,94.644,158800001.0
2006-10-04 07:55:00,94.64,94.653,94.617,94.633,235799995.0
2006-10-04 07:56:00,94.642,94.642,94.616,94.618,176699996.0
2006-10-04 07:57:00,94.632,94.648,94.614,94.626,217199999.0
2006-10-04 07:58:00,94.619,94.649,94.619,94.646,225800002.0
2006-10-04 07:59:00,94.612,94.648,94.597,94.648,168999999.0
2006-10-04 08:00:00,94.636,94.654,94.63,94.652,300400002.0
2006-10-04 08:01:00,94.657,94.674,94.634,94.634,329799998.0
2006-10-04 08:02:00,94.66,94.675,94.657,94.674,152100000.0
2006-10-04 08:03:00,94.682,94.682,94.655,94.655,217599998.0
2006-10-04 08:04:00,94.673,94.687,94.655,94.672,151599997.0
2006-10-04 08:05:00,94.683,94.685,94.662,94.662,209200002.0
2006-10-04 08:06:00,94.67,94.688,94.654,94.688,150599999.0
2006-10-04 08:07:00,94.675,94.712,94.675,94.71,236600000.0
2006-10-04 08:08:00,94.693,94.71,94.681,94.691,177800000.0
2006-10-04 08:09:00,94.697,94.713,94.677,94.704,306600001.0
2006-10-04 08:10:00,94.679,94.7,94.679,94.7,164900002.0
2006-10-04 08:11:00,94.698,94.708,94.674,94.674,194199999.0
2006-10-04 08:12:00,94.683,94.703,94.675,94.688,166200000.0
2006-10-04 08:13:00,94.679,94.698,94.666,94.689,147599999.0
2006-10-04 08:14:00,94.68,94.696,94.658,94.668,235300000.0
2006-10-04 08:15:00,94.656,94.668,94.645,94.666,162199998.0
2006-10-04 08:16:00,94.664,94.68,94.649,94.68,77800000.0
2006-10-04 08:17:00,94.677,94.682,94.664,94.666,25500000.0
2006-10-04 08:18:00,94.687,94.692,94.67,94.67,260999995.0
2006-10-04 08:19:00,94.679,94.691,94.645,94.678,181300003.0
2006-10-04 08:20:00,94.681,94.693,94.66,94.675,156699997.0
2006-10-04 08:21:00,94.673,94.697,94.665,94.697,150499999.0
2006-10-04 08:22:00,94.683,94.708,94.675,94.687,117899999.0
2006-10-04 08:23:00,94.684,94.692,94.664,94.672,256699999.0
2006-10-04 08:24:00,94.692,94.692,94.648,94.648,237699998.0
2006-10-04 08:25:00,94.687,94.687,94.657,94.677,239599998.0
2006-10-04 08:26:00,94.659,94.68,94.65,94.68,118900000.0
2006-10-04 08:27:00,94.659,94.679,94.653,94.675,270499996.0
2006-10-04 08:28:00,94.67,94.679,94.649,94.662,180099996.0
2006-10-04 08:29:00,94.671,94.686,94.661,94.661,391999996.0
2006-10-04 08:30:00,94.662,94.674,94.635,94.67,276900001.0
2006-10-04 08:31:00,94.675,94.684,94.658,94.684,195799999.0
2006-10-04 08:32:00,94.683,94.696,94.667,94.681,149000001.0
2006-10-04 08:33:00,94.692,94.696,94.659,94.659,153100000.0
2006-10-04 08:34:00,94.671,94.7,94.67,94.687,167199996.0
2006-10-04 08:35:00,94.668,94.688,94.668,94.688,285100000.0
2006-10-04 08:36:00,94.685,94.689,94.66,94.669,319699995.0
2006-10-04 08:37:00,94.665,94.684,94.657,94.676,270600004.0
2006-10-04 08:38:00,94.668,94.68,94.657,94.678,140799999.0
2006-10-04 08:39:00,94.659,94.677,94.644,94.662,225900001.0
2006-10-04 08:40:00,94.659,94.672,94.649,94.66,210799999.0
2006-10-04 08:41:00,94.663,94.663,94.644,94.647,221999998.0
2006-10-04 08:42:00,94.645,94.661,94.624,94.65,165399998.0
2006-10-04 08:43:00,94.649,94.652,94.622,94.638,246699999.0
2006-10-04 08:44:00,94.656,94.665,94.619,94.635,192700002.0
2006-10-04 08:45:00,94.635,94.674,94.629,94.674,377700003.0
2006-10-04 08:46:00,94.665,94.673,94.644,94.645,313500000.0
2006-10-04 08:47:00,94.656,94.683,94.639,94.662,171600001.0
2006-10-04 08:48:00,94.659,94.659,94.624,94.624,188100004.0
2006-10-04 08:49:00,94.617,94.637,94.611,94.616,237199998.0
2006-10-04 08:50:00,94.604,94.628,94.594,94.598,363800006.0
2006-10-04 08:51:00,94.595,94.619,94.569,94.598,164600000.0
2006-10-04 08:52:00,94.608,94.616,94.597,94.616,99499999.0
2006-10-04 08:53:00,94.626,94.632,94.591,94.599,315600000.0
2006-10-04 08:54:00,94.614,94.628,94.6,94.609,86899999.0
2006-10-04 08:55:00,94.631,94.642,94.615,94.615,142500000.0
2006-10-04 08:56:00,94.639,94.654,94.614,94.63,248999995.0
2006-10-04 08:57:00,94.629,94.655,94.616,94.642,298199997.0
2006-10-04 08:58:00,94.662,94.662,94.626,94.628,296899998.0
2006-10-04 08:59:00,94.63,94.63,94.595,94.6,205399999.0
2006-10-04 09:00:00,94.628,94.633,94.6,94.624,328800003.0
2006-10-04 09:01:00,94.631,94.644,94.608,94.618,200499998.0
2006-10-04 09:02:00,94.648,94.651,94.627,94.632,164300002.0
2006-10-04 09:03:00,94.64,94.644,94.616,94.624,192100000.0
2006-10-04 09:04:00,94.622,94.648,94.617,94.629,241499998.0
2006-10-04 09:05:00,94.627,94.641,94.609,94.641,296999995.0
2006-10-04 09:06:00,94.651,94.651,94.611,94.611,364699997.0
2006-10-04 09:07:00,94.635,94.656,94.626,94.648,242500001.0
2006-10-04 09:08:00,94.624,94.666,94.624,94.653,174200000.0
2006-10-04 09:09:00,94.644,94.663,94.641,94.655,116900000.0
2006-10-04 09:10:00,94.631,94.657,94.631,94.654,265999999.0
2006-10-04 09:11:00,94.645,94.657,94.631,94.647,140800004.0
2006-10-04 09:12:00,94.628,94.657,94.623,94.657,257899996.0
2006-10-04 09:13:00,94.635,94.657,94.631,94.657,250900002.0
2006-10-04 09:14:00,94.659,94.66,94.632,94.647,283400003.0
2006-10-04 09:15:00,94.658,94.663,94.626,94.626,190799996.0
2006-10-04 09:16:00,94.625,94.657,94.625,94.657,290099993.0
2006-10-04 09:17:00,94.654,94.654,94.62,94.632,296399994.0
2006-10-04 09:18:00,94.636,94.639,94.616,94.639,93499998.0
2006-10-04 09:19:00,94.635,94.655,94.629,94.639,218200004.0
2006-10-04 09:20:00,94.628,94.641,94.61,94.626,359499997.0
2006-10-04 09:21:00,94.631,94.647,94.618,94.628,172999999.0
2006-10-04 09:22:00,94.655,94.668,94.639,94.652,219399999.0
2006-10-04 09:23:00,94.638,94.657,94.633,94.646,206899996.0
2006-10-04 09:24:00,94.648,94.657,94.627,94.639,142599999.0
2006-10-04 09:25:00,94.624,94.654,94.608,94.653,459599999.0
2006-10-04 09:26:00,94.655,94.664,94.639,94.639,193499999.0
2006-10-04 09:27:00,94.652,94.652,94.623,94.645,190300002.0
2006-10-04 09:28:00,94.641,94.641,94.61,94.616,323200001.0
2006-10-04 09:29:00,94.628,94.628,94.601,94.609,186400001.0
2006-10-04 09:30:00,94.622,94.622,94.588,94.588,136900001.0
2006-10-04 09:31:00,94.608,94.608,94.582,94.585,241199998.0
2006-10-04 09:32:00,94.573,94.606,94.573,94.606,299800003.0
2006-10-04 09:33:00,94.607,94.607,94.574,94.6,197899996.0
2006-10-04 09:34:00,94.579,94.605,94.579,94.596,106199998.0
2006-10-04 09:35:00,94.568,94.594,94.564,94.582,212700002.0
2006-10-04 09:36:00,94.59,94.59,94.565,94.573,145999999.0
2006-10-04 09:37:00,94.59,94.59,94.557,94.567,241300001.0
2006-10-04 09:38:00,94.568,94.589,94.562,94.588,307900000.0
2006-10-04 09:39:00,94.556,94.581,94.55,94.56,317599999.0
2006-10-04 09:40:00,94.586,94.593,94.57,94.572,202600000.0
2006-10-04 09:41:00,94.581,94.603,94.56,94.588,273100001.0
2006-10-04 09:42:00,94.6,94.604,94.576,94.588,241999997.0
2006-10-04 09:43:00,94.556,94.575,94.548,94.563,134899999.0
2006-10-04 09:44:00,94.574,94.58,94.552,94.552,216100003.0
2006-10-04 09:45:00,94.556,94.583,94.536,94.548,144300001.0
2006-10-04 09:46:00,94.568,94.57,94.545,94.562,235200000.0
2006-10-04 09:47:00,94.566,94.572,94.547,94.559,210999998.0
2006-10-04 09:48:00,94.573,94.576,94.544,94.562,224900003.0
2006-10-04 09:49:00,94.567,94.59,94.562,94.574,260399998.0
2006-10-04 09:50:00,94.555,94.576,94.545,94.562,314999998.0
2006-10-04 09:51:00,94.562,94.575,94.541,94.541,130099998.0
2006-10-04 09:52:00,94.524,94.562,94.524,94.552,138000002.0
2006-10-04 09:53:00,94.543,94.563,94.533,94.561,279799999.0
2006-10-04 09:54:00,94.566,94.571,94.546,94.556,205100004.0
2006-10-04 09:55:00,94.545,94.545,94.515,94.517,135900001.0
2006-10-04 09:56:00,94.529,94.536,94.505,94.522,247200001.0
2006-10-04 09:57:00,94.527,94.55,94.523,94.55,283399999.0
2006-10-04 09:58:00,94.546,94.562,94.525,94.545,191200002.0
2006-10-04 09:59:00,94.557,94.579,94.546,94.552,189899995.0
2006-10-04 10:00:00,94.54,94.569,94.54,94.569,172099996.0
2006-10-04 10:01:00,94.56,94.572,94.519,94.543,280400003.0
2006-10-04 10:02:00,94.535,94.566,94.535,94.566,95799998.0
2006-10-04 10:03:00,94.552,94.57,94.542,94.569,281100002.0
2006-10-04 10:04:00,94.577,94.584,94.554,94.554,249499997.0
2006-10-04 10:05:00,94.537,94.557,94.514,94.555,316500003.0
2006-10-04 10:06:00,94.549,94.57,94.546,94.55,211199999.0
2006-10-04 10:07:00,94.589,94.59,94.565,94.57,204699999.0
2006-10-04 10:08:00,94.578,94.582,94.554,94.555,135800002.0
2006-10-04 10:09:00,94.541,94.564,94.539,94.564,153999998.0
2006-10-04 10:10:00,94.54,94.575,94.54,94.573,171099998.0
2006-10-04 10:11:00,94.558,94.584,94.558,94.579,208199999.0
2006-10-04 10:12:00,94.578,94.591,94.555,94.555,278099994.0
2006-10-04 10:13:00,94.562,94.573,94.531,94.548,319499998.0
2006-10-04 10:14:00,94.559,94.559,94.529,94.557,134799999.0
2006-10-04 10:15:00,94.566,94.566,94.536,94.54,176600003.0
2006-10-04 10:16:00,94.556,94.573,94.541,94.56,242200004.0
2006-10-04 10:17:00,94.552,94.572,94.537,94.554,158900000.0
2006-10-04 10:18:00,94.557,94.557,94.531,94.553,294599999.0
2006-10-04 10:19:00,94.528,94.561,94.528,94.561,220699999.0
2006-10-04 10:20:00,94.548,94.566,94.508,94.552,281900004.0
2006-10-04 10:21:00,94.542,94.576,94.54,94.576,275199996.0
2006-10-04 10:22:00,94.565,94.578,94.544,94.575,412800000.0
2006-10-04 10:23:00,94.551,94.581,94.551,94.575,134099998.0
2006-10-04 10:24:00,94.573,94.575,94.542,94.56,186199998.0
2006-10-04 10:25:00,94.549,94.572,94.543,94.554,207499999.0
2006-10-04 10:26:00,94.565,94.565,94.532,94.533,232199998.0
2006-10-04 10:27:00,94.536,94.556,94.532,94.545,191299999.0
2006-10-04 10:28:00,94.554,94.566,94.534,94.549,271399997.0
2006-10-04 10:29:00,94.552,94.573,94.526,94.54,196099997.0
2006-10-04 10:30:00,94.539,94.556,94.521,94.538,134899999.0
2006-10-04 10:31:00,94.546,94.581,94.518,94.575,407700001.0
2006-10-04 10:32:00,94.568,94.568,94.536,94.549,63900001.0
2006-10-04 10:33:00,94.533,94.558,94.52,94.558,224699998.0
2006-10-04 10:34:00,94.562,94.573,94.541,94.571,220400002.0
2006-10-04 10:35:00,94.565,94.577,94.553,94.577,204699998.0
2006-10-04 10:36:00,94.581,94.581,94.542,94.553,276099998.0
2006-10-04 10:37:00,94.548,94.578,94.546,94.578,250200000.0
2006-10-04 10:38:00,94.558,94.575,94.55,94.57,188800000.0
2006-10-04 10:39:00,94.562,94.575,94.553,94.572,177300003.0
2006-10-04 10:40:00,94.544,94.573,94.542,94.573,182799996.0
2006-10-04 10:41:00,94.573,94.573,94.509,94.509,105200000.0
2006-10-04 10:42:00,94.51,94.527,94.497,94.503,278299998.0
2006-10-04 10:43:00,94.505,94.528,94.474,94.506,314700000.0
2006-10-04 10:44:00,94.54,94.549,94.5,94.5,284700002.0
2006-10-04 10:45:00,94.512,94.518,94.49,94.493,370699997.0
2006-10-04 10:46:00,94.487,94.492,94.467,94.49,284100002.0
2006-10-04 10:47:00,94.496,94.513,94.483,94.495,191499999.0
2006-10-04 10:48:00,94.502,94.502,94.472,94.486,201199997.0
2006-10-04 10:49:00,94.495,94.507,94.479,94.507,123700000.0
2006-10-04 10:50:00,94.522,94.522,94.486,94.486,203400006.0
2006-10-04 10:51:00,94.455,94.478,94.437,94.457,139399998.0
2006-10-04 10:52:00,94.449,94.462,94.431,94.444,158499999.0
2006-10-04 10:53:00,94.465,94.474,94.452,94.452,131400001.0
2006-10-04 10:54:00,94.45,94.479,94.432,94.477,221500001.0
2006-10-04 10:55:00,94.482,94.495,94.463,94.472,216400002.0
2006-10-04 10:56:00,94.464,94.496,94.461,94.496,201899997.0
2006-10-04 10:57:00,94.493,94.493,94.464,94.47,270600002.0
2006-10-04 10:58:00,94.477,94.477,94.43,94.457,288800001.0
2006-10-04 10:59:00,94.429,94.45,94.42,94.438,172700001.0
2006-10-04 11:00:00,94.431,94.47,94.431,94.461,67499999.0
2006-10-04 11:01:00,94.474,94.487,94.454,94.469,353399997.0
2006-10-04 11:02:00,94.481,94.481,94.438,94.449,327099999.0
2006-10-04 11:03:00,94.469,94.469,94.442,94.444,184499997.0
2006-10-04 11:04:00,94.463,94.476,94.45,94.465,196300002.0
2006-10-04 11:05:00,94.46,94.473,94.44,94.445,330399995.0
2006-10-04 11:06:00,94.464,94.472,94.441,94.451,84999999.0
2006-10-04 11:07:00,94.477,94.477,94.451,94.451,114800002.0
2006-10-04 11:08:00,94.427,94.449,94.425,94.442,162099998.0
2006-10-04 11:09:00,94.448,94.459,94.435,94.44,191299997.0
2006-10-04 11:10:00,94.438,94.463,94.437,94.448,208299997.0
2006-10-04 11:11:00,94.417,94.454,94.417,94.45,337300000.0
2006-10-04 11:12:00,94.446,94.454,94.429,94.452,336100005.0
2006-10-04 11:13:00,94.451,94.473,94.435,94.455,196099998.0
2006-10-04 11:14:00,94.476,94.476,94.442,94.442,286499998.0
2006-10-04 11:15:00,94.453,94.481,94.453,94.476,388799997.0
2006-10-04 11:16:00,94.458,94.473,94.442,94.455,104700000.0
2006-10-04 11:17:00,94.405,94.429,94.388,94.392,159300003.0
2006-10-04 11:18:00,94.382,94.398,94.375,94.392,343200002.0
2006-10-04 11:19:00,94.395,94.412,94.382,94.394,123899999.0
2006-10-04 11:20:00,94.399,94.419,94.387,94.404,299599998.0
2006-10-04 11:21:00,94.389,94.405,94.373,94.387,333599999.0
2006-10-04 11:22:00,94.396,94.421,94.396,94.42,263299997.0
2006-10-04 11:23:00,94.413,94.441,94.405,94.436,157200000.0
2006-10-04 11:24:00,94.437,94.44,94.41,94.427,99700000.0
2006-10-04 11:25:00,94.416,94.419,94.389,94.393,256499998.0
2006-10-04 11:26:00,94.412,94.421,94.388,94.402,417299999.0
2006-10-04 11:27:00,94.424,94.432,94.408,94.408,353000002.0
2006-10-04 11:28:00,94.422,94.43,94.397,94.407,194299998.0
2006-10-04 11:29:00,94.398,94.418,94.364,94.393,213000001.0
2006-10-04 11:30:00,94.397,94.397,94.364,94.383,272800004.0
2006-10-04 11:31:00,94.375,94.391,94.352,94.379,334200003.0
2006-10-04 11:32:00,94.38,94.38,94.341,94.348,394899996.0
2006-10-04 11:33:00,94.343,94.381,94.307,94.325,263700009.0
2006-10-04 11:34:00,94.326,94.348,94.318,94.336,359099999.0
2006-10-04 11:35:00,94.338,94.352,94.323,94.344,179099998.0
2006-10-04 11:36:00,94.327,94.346,94.321,94.34,160999999.0
2006-10-04 11:37:00,94.332,94.363,94.328,94.348,241299999.0
2006-10-04 11:38:00,94.321,94.34,94.31,94.321,303900003.0
2006-10-04 11:39:00,94.3,94.314,94.276,94.296,157100001.0
2006-10-04 11:40:00,94.296,94.314,94.261,94.299,313799996.0
2006-10-04 11:41:00,94.321,94.322,94.289,94.298,201799998.0
2006-10-04 11:42:00,94.311,94.334,94.295,94.317,304800000.0
2006-10-04 11:43:00,94.302,94.339,94.3,94.339,215600000.0
2006-10-04 11:44:00,94.328,94.359,94.326,94.354,210399998.0
2006-10-04 11:45:00,94.342,94.37,94.342,94.359,367999999.0
2006-10-04 11:46:00,94.336,94.336,94.307,94.316,131399999.0
2006-10-04 11:47:00,94.329,94.351,94.315,94.33,262200001.0
2006-10-04 11:48:00,94.36,94.36,94.327,94.333,206899998.0
2006-10-04 11:49:00,94.325,94.356,94.325,94.351,346399995.0
2006-10-04 11:50:00,94.346,94.346,94.302,94.328,226800003.0
2006-10-04 11:51:00,94.33,94.352,94.326,94.344,171999997.0
2006-10-04 11:52:00,94.347,94.353,94.324,94.339,287700003.0
2006-10-04 11:53:00,94.35,94.363,94.323,94.329,313000003.0
2006-10-04 11:54:00,94.324,94.349,94.319,94.338,211599999.0
2006-10-04 11:55:00,94.313,94.346,94.313,94.333,345899998.0
2006-10-04 11:56:00,94.344,94.344,94.31,94.333,337699999.0
2006-10-04 11:57:00,94.34,94.34,94.301,94.301,208399999.0
2006-10-04 11:58:00,94.27,94.306,94.269,94.281,384900000.0
2006-10-04 11:59:00,94.277,94.293,94.263,94.276,268700000.0
2006-10-04 12:00:00,94.282,94.32,94.276,94.32,391299994.0
2006-10-04 12:01:00,94.303,94.328,94.299,94.314,239800000.0
2006-10-04 12:02:00,94.315,94.316,94.285,94.3,116099998.0
2006-10-04 12:03:00,94.301,94.306,94.275,94.292,265099997.0
2006-10-04 12:04:00,94.301,94.307,94.278,94.294,204300000.0
2006-10-04 12:05:00,94.292,94.311,94.276,94.292,281999998.0
2006-10-04 12:06:00,94.287,94.309,94.281,94.301,226000001.0
2006-10-04 12:07:00,94.278,94.31,94.278,94.31,293699999.0
2006-10-04 12:08:00,94.303,94.341,94.303,94.341,130499998.0
2006-10-04 12:09:00,94.34,94.342,94.322,94.322,198100002.0
2006-10-04 12:10:00,94.315,94.336,94.314,94.332,244399999.0
2006-10-04 12:11:00,94.305,94.321,94.298,94.319,260899997.0
2006-10-04 12:12:00,94.294,94.328,94.294,94.32,220300000.0
2006-10-04 12:13:00,94.329,94.329,94.297,94.297,251600000.0
2006-10-04 12:14:00,94.324,94.337,94.31,94.324,314799995.0
2006-10-04 12:15:00,94.337,94.337,94.299,94.312,196300001.0
2006-10-04 12:16:00,94.301,94.328,94.301,94.317,248700002.0
2006-10-04 12:17:00,94.318,94.318,94.282,94.282,258099995.0
2006-10-04 12:18:00,94.282,94.312,94.266,94.278,178799997.0
2006-10-04 12:19:00,94.285,94.293,94.269,94.273,255899996.0
2006-10-04 12:20:00,94.288,94.306,94.282,94.295,374100003.0
2006-10-04 12:21:00,94.262,94.28,94.239,94.249,381700003.0
2006-10-04 12:22:00,94.266,94.288,94.246,94.257,349399999.0
2006-10-04 12:23:00,94.256,94.273,94.239,94.256,259499999.0
2006-10-04 12:24:00,94.222,94.263,94.219,94.263,192799999.0
2006-10-04 12:25:00,94.241,94.265,94.23,94.245,74100000.0
2006-10-04 12:26:00,94.249,94.265,94.243,94.265,106199998.0
2006-10-04 12:27:00,94.225,94.245,94.224,94.242,353600002.0
2006-10-04 12:28:00,94.227,94.264,94.227,94.255,256900002.0
2006-10-04 12:29:00,94.23,94.246,94.216,94.226,301300004.0
2006-10-04 12:30:00,94.192,94.217,94.192,94.212,308499994.0
2006-10-04 12:31:00,94.215,94.215,94.183,94.183,132399999.0
2006-10-04 12:32:00,94.204,94.208,94.186,94.196,192399997.0
2006-10-04 12:33:00,94.18,94.194,94.158,94.192,256999996.0
2006-10-04 12:34:00,94.198,94.231,94.191,94.225,227300000.0
2006-10-04 12:35:00,94.207,94.223,94.205,94.215,131300002.0
2006-10-04 12:36:00,94.215,94.221,94.192,94.211,363000007.0
2006-10-04 12:37:00,94.206,94.223,94.197,94.212,305000002.0
2006-10-04 12:38:00,94.205,94.205,94.17,94.181,157200001.0
2006-10-04 12:39:00,94.182,94.219,94.179,94.194,291399998.0
2006-10-04 12:40:00,94.188,94.208,94.176,94.187,348699997.0
2006-10-04 12:41:00,94.184,94.212,94.184,94.212,190499998.0
2006-10-04 12:42:00,94.208,94.215,94.185,94.203,117000000.0
2006-10-04 12:43:00,94.211,94.211,94.158,94.164,331000000.0
2006-10-04 12:44:00,94.178,94.188,94.155,94.188,141300000.0
2006-10-04 12:45:00,94.167,94.19,94.167,94.18,262600002.0
2006-10-04 12:46:00,94.192,94.196,94.124,94.124,240799996.0
2006-10-04 12:47:00,94.135,94.159,94.119,94.138,350900001.0
2006-10-04 12:48:00,94.174,94.174,94.146,94.148,276699999.0
2006-10-04 12:49:00,94.177,94.177,94.151,94.159,187800003.0
2006-10-04 12:50:00,94.15,94.166,94.137,94.15,221100002.0
2006-10-04 12:51:00,94.161,94.169,94.143,94.156,216199999.0
2006-10-04 12:52:00,94.161,94.166,94.139,94.155,229700000.0
2006-10-04 12:53:00,94.169,94.178,94.117,94.117,77000000.0
2006-10-04 12:54:00,94.171,94.178,94.147,94.159,89200002.0
2006-10-04 12:55:00,94.144,94.182,94.144,94.175,197099996.0
2006-10-04 12:56:00,94.16,94.195,94.14,94.177,122600000.0
2006-10-04 12:57:00,94.209,94.22,94.184,94.2,158100002.0
2006-10-04 12:58:00,94.173,94.203,94.173,94.193,335500002.0
2006-10-04 12:59:00,94.18,94.2,94.151,94.173,319599998.0
2006-10-04 13:00:00,94.168,94.187,94.146,94.162,248299997.0
2006-10-04 13:01:00,94.166,94.186,94.153,94.171,118399999.0
2006-10-04 13:02:00,94.162,94.196,94.157,94.187,245799999.0
2006-10-04 13:03:00,94.171,94.181,94.155,94.174,273799998.0
2006-10-04 13:04:00,94.157,94.174,94.146,94.15,270600000.0
2006-10-04 13:05:00,94.153,94.169,94.146,94.163,255599997.0
2006-10-04 13:06:00,94.143,94.181,94.143,94.181,257700003.0
2006-10-04 13:07:00,94.158,94.189,94.148,94.168,344499998.0
2006-10-04 13:08:00,94.172,94.196,94.162,94.196,298300002.0
2006-10-04 13:09:00,94.187,94.2,94.168,94.172,292099998.0
2006-10-04 13:10:00,94.182,94.203,94.177,94.197,211799997.0
2006-10-04 13:11:00,94.183,94.193,94.163,94.193,215400002.0
2006-10-04 13:12:00,94.173,94.206,94.173,94.206,250799999.0
2006-10-04 13:13:00,94.199,94.209,94.18,94.181,209800001.0
2006-10-04 13:14:00,94.181,94.201,94.179,94.179,293099998.0
2006-10-04 13:15:00,94.2,94.2,94.172,94.172,267299998.0
2006-10-04 13:16:00,94.205,94.214,94.186,94.198,121600001.0
2006-10-04 13:17:00,94.18,94.2,94.138,94.174,173100004.0
2006-10-04 13:18:00,94.2,94.212,94.18,94.191,282500001.0
2006-10-04 13:19:00,94.193,94.213,94.184,94.209,273499996.0
2006-10-04 13:20:00,94.209,94.23,94.209,94.23,27400000.0
2006-10-04 13:21:00,94.208,94.236,94.208,94.222,149599999.0
2006-10-04 13:22:00,94.203,94.226,94.201,94.224,240899998.0
2006-10-04 13:23:00,94.228,94.245,94.211,94.231,220799999.0
2006-10-04 13:24:00,94.223,94.242,94.22,94.223,406000004.0
2006-10-04 13:25:00,94.242,94.243,94.213,94.225,246999998.0
2006-10-04 13:26:00,94.249,94.275,94.22,94.259,285299995.0
2006-10-04 13:27:00,94.287,94.289,94.242,94.242,177299999.0
2006-10-04 13:28:00,94.269,94.303,94.248,94.277,235600001.0
2006-10-04 13:29:00,94.315,94.315,94.286,94.296,163300000.0
2006-10-04 13:30:00,94.288,94.305,94.261,94.279,338099997.0
2006-10-04 13:31:00,94.279,94.298,94.267,94.285,267199995.0
2006-10-04 13:32:00,94.288,94.296,94.271,94.283,178100000.0
2006-10-04 13:33:00,94.282,94.305,94.272,94.272,197300005.0
2006-10-04 13:34:00,94.269,94.285,94.254,94.263,334200000.0
2006-10-04 13:35:00,94.28,94.285,94.253,94.281,360100003.0
2006-10-04 13:36:00,94.289,94.3,94.265,94.286,221800000.0
2006-10-04 13:37:00,94.276,94.297,94.271,94.291,123599999.0
2006-10-04 13:38:00,94.295,94.298,94.261,94.261,190900000.0
2006-10-04 13:39:00,94.303,94.303,94.266,94.275,264199998.0
2006-10-04 13:40:00,94.283,94.287,94.261,94.262,270099997.0
2006-10-04 13:41:00,94.268,94.309,94.268,94.299,235900000.0
2006-10-04 13:42:00,94.274,94.292,94.259,94.285,255900001.0
2006-10-04 13:43:00,94.286,94.291,94.263,94.263,242000000.0
2006-10-04 13:44:00,94.267,94.286,94.252,94.261,396000007.0
2006-10-04 13:45:00,94.272,94.282,94.249,94.255,207699996.0
2006-10-04 13:46:00,94.282,94.295,94.264,94.265,155700000.0
2006-10-04 13:47:00,94.275,94.286,94.245,94.276,396400001.0
2006-10-04 13:48:00,94.247,94.267,94.228,94.228,144800001.0
2006-10-04 13:49:00,94.26,94.271,94.243,94.243,216599999.0
2006-10-04 13:50:00,94.247,94.268,94.236,94.268,357099999.0
2006-10-04 13:51:00,94.246,94.274,94.246,94.266,229500000.0
2006-10-04 13:52:00,94.262,94.272,94.243,94.252,210900000.0
2006-10-04 13:53:00,94.247,94.283,94.247,94.278,273699996.0
2006-10-04 13:54:00,94.261,94.295,94.255,94.295,355000002.0
2006-10-04 13:55:00,94.275,94.293,94.265,94.269,173699999.0
2006-10-04 13:56:00,94.295,94.295,94.27,94.275,222099998.0
2006-10-04 13:57:00,94.284,94.284,94.241,94.265,124000000.0
2006-10-04 13:58:00,94.262,94.262,94.233,94.234,176100000.0
2006-10-04 13:59:00,94.257,94.27,94.251,94.265,164900002.0
2006-10-04 14:00:00,94.26,94.26,94.215,94.227,268399997.0
2006-10-04 14:01:00,94.238,94.238,94.206,94.224,330199999.0
2006-10-04 14:02:00,94.199,94.24,94.192,94.218,234300001.0
2006-10-04 14:03:00,94.23,94.23,94.209,94.21,123000000.0
2006-10-04 14:04:00,94.223,94.223,94.177,94.177,254599996.0
2006-10-04 14:05:00,94.201,94.219,94.188,94.188,171099998.0
2006-10-04 14:06:00,94.203,94.22,94.185,94.201,255700001.0
2006-10-04 14:07:00,94.196,94.212,94.19,94.21,229299999.0
2006-10-04 14:08:00,94.21,94.21,94.184,94.184,111200002.0
2006-10-04 14:09:00,94.178,94.202,94.177,94.202,168299999.0
2006-10-04 14:10:00,94.192,94.212,94.181,94.206,189999998.0
2006-10-04 14:11:00,94.198,94.217,94.19,94.21,159300000.0
2006-10-04 14:12:00,94.208,94.227,94.199,94.224,246200004.0
2006-10-04 14:13:00,94.223,94.223,94.184,94.197,316599996.0
2006-10-04 14:14:00,94.177,94.219,94.161,94.202,241699998.0
2006-10-04 14:15:00,94.189,94.223,94.162,94.215,245699998.0
2006-10-04 14:16:00,94.193,94.226,94.192,94.226,129200001.0
2006-10-04 14:17:00,94.223,94.238,94.207,94.219,356599994.0
2006-10-04 14:18:00,94.219,94.232,94.197,94.23,284799995.0
2006-10-04 14:19:00,94.222,94.235,94.2,94.215,248300001.0
2006-10-04 14:20:00,94.227,94.246,94.223,94.237,267700002.0
2006-10-04 14:21:00,94.22,94.235,94.197,94.233,241500000.0
2006-10-04 14:22:00,94.227,94.25,94.211,94.224,172199999.0
2006-10-04 14:23:00,94.231,94.258,94.216,94.226,274699994.0
2006-10-04 14:24:00,94.251,94.251,94.212,94.23,224199999.0
2006-10-04 14:25:00,94.196,94.216,94.19,94.207,24500000.0
2006-10-04 14:26:00,94.213,94.222,94.181,94.204,276900000.0
2006-10-04 14:27:00,94.221,94.24,94.201,94.24,235999997.0
2006-10-04 14:28:00,94.237,94.237,94.196,94.196,151199998.0
2006-10-04 14:29:00,94.233,94.234,94.201,94.21,291900000.0
2006-10-04 14:30:00,94.195,94.21,94.167,94.202,225299997.0
2006-10-04 14:31:00,94.19,94.21,94.143,94.196,406200004.0
2006-10-04 14:32:00,94.179,94.212,94.179,94.205,235399998.0
2006-10-04 14:33:00,94.207,94.21,94.189,94.189,259400000.0
2006-10-04 14:34:00,94.205,94.213,94.166,94.172,155199998.0
2006-10-04 14:35:00,94.202,94.202,94.154,94.199,188099999.0
2006-10-04 14:36:00,94.189,94.204,94.167,94.184,271699996.0
2006-10-04 14:37:00,94.188,94.21,94.178,94.21,142100000.0
2006-10-04 14:38:00,94.21,94.21,94.18,94.194,131199999.0
2006-10-04 14:39:00,94.214,94.215,94.185,94.196,145500001.0
2006-10-04 14:40:00,94.195,94.213,94.186,94.188,229499998.0
2006-10-04 14:41:00,94.184,94.212,94.184,94.212,137700000.0
2006-10-04 14:42:00,94.216,94.237,94.195,94.204,324399998.0
2006-10-04 14:43:00,94.252,94.253,94.227,94.235,176799999.0
2006-10-04 14:44:00,94.229,94.247,94.218,94.245,305500003.0
2006-10-04 14:45:00,94.219,94.255,94.214,94.255,267599996.0
2006-10-04 14:46:00,94.223,94.235,94.203,94.222,192799998.0
2006-10-04 14:47:00,94.218,94.232,94.189,94.23,176699999.0
2006-10-04 14:48:00,94.228,94.228,94.198,94.224,224399997.0
2006-10-04 14:49:00,94.24,94.255,94.215,94.215,249800001.0
2006-10-04 14:50:00,94.238,94.249,94.215,94.227,316200003.0
2006-10-04 14:51:00,94.248,94.257,94.224,94.236,120599999.0
2006-10-04 14:52:00,94.221,94.247,94.208,94.22,171199998.0
2006-10-04 14:53:00,94.22,94.254,94.208,94.231,290400000.0
2006-10-04 14:54:00,94.249,94.253,94.222,94.235,338199993.0
2006-10-04 14:55:00,94.255,94.27,94.224,94.237,302600001.0
2006-10-04 14:56:00,94.257,94.272,94.244,94.264,159899998.0
2006-10-04 14:57:00,94.265,94.265,94.229,94.23,290799997.0
2006-10-04 14:58:00,94.249,94.26,94.237,94.242,87500000.0
2006-10-04 14:59:00,94.259,94.275,94.214,94.252,187699997.0
2006-10-04 15:00:00,94.241,94.264,94.232,94.246,197299997.0
2006-10-04 15:01:00,94.244,94.255,94.237,94.248,124400001.0
2006-10-04 15:02:00,94.228,94.251,94.228,94.247,123899999.0
2006-10-04 15:03:00,94.234,94.239,94.213,94.231,324799996.0
2006-10-04 15:04:00,94.234,94.264,94.219,94.25,336000001.0
2006-10-04 15:05:00,94.263,94.265,94.237,94.243,144100001.0
2006-10-04 15:06:00,94.238,94.256,94.232,94.25,178499997.0
2006-10-04 15:07:00,94.231,94.258,94.231,94.253,254200003.0
2006-10-04 15:08:00,94.253,94.275,94.244,94.275,80400000.0
2006-10-04 15:09:00,94.272,94.273,94.233,94.238,231399998.0
2006-10-04 15:10:00,94.238,94.265,94.238,94.244,121699999.0
2006-10-04 15:11:00,94.252,94.259,94.231,94.237,329500005.0
2006-10-04 15:12:00,94.242,94.257,94.224,94.243,225299995.0
2006-10-04 15:13:00,94.238,94.253,94.226,94.238,188699996.0
2006-10-04 15:14:00,94.23,94.244,94.215,94.223,142499999.0
2006-10-04 15:15:00,94.249,94.268,94.223,94.236,193499997.0
2006-10-04 15:16:00,94.25,94.28,94.232,94.26,339499999.0
2006-10-04 15:17:00,94.273,94.289,94.261,94.277,297500002.0
2006-10-04 15:18:00,94.282,94.282,94.251,94.252,97900000.0
2006-10-04 15:19:00,94.25,94.267,94.225,94.242,242200002.0
2006-10-04 15:20:00,94.247,94.272,94.234,94.257,305699998.0
2006-10-04 15:21:00,94.27,94.277,94.247,94.274,296100004.0
2006-10-04 15:22:00,94.254,94.279,94.229,94.269,341900000.0
2006-10-04 15:23:00,94.269,94.274,94.25,94.25,271399997.0
2006-10-04 15:24:00,94.259,94.272,94.241,94.254,346900002.0
2006-10-04 15:25:00,94.257,94.259,94.236,94.252,113499998.0
2006-10-04 15:26:00,94.231,94.253,94.224,94.253,242700003.0
2006-10-04 15:27:00,94.244,94.269,94.23,94.259,346900001.0
2006-10-04 15:28:00,94.255,94.26,94.232,94.242,122599998.0
2006-10-04 15:29:00,94.234,94.254,94.23,94.244,144400000.0
2006-10-04 15:30:00,94.252,94.255,94.235,94.239,130700000.0
2006-10-04 15:31:00,94.257,94.265,94.238,94.265,273600005.0
2006-10-04 15:32:00,94.242,94.264,94.239,94.253,154300002.0
2006-10-04 15:33:00,94.251,94.262,94.24,94.255,169000002.0
2006-10-04 15:34:00,94.234,94.252,94.208,94.227,386299996.0
2006-10-04 15:35:00,94.214,94.239,94.212,94.224,198699998.0
2006-10-04 15:36:00,94.231,94.252,94.231,94.252,249599997.0
2006-10-04 15:37:00,94.25,94.255,94.232,94.233,140299998.0
2006-10-04 15:38:00,94.243,94.255,94.227,94.237,326800001.0
2006-10-04 15:39:00,94.252,94.252,94.217,94.217,285799999.0
2006-10-04 15:40:00,94.219,94.243,94.219,94.232,75500000.0
2006-10-04 15:41:00,94.228,94.245,94.222,94.245,210200003.0
2006-10-04 15:42:00,94.234,94.253,94.224,94.244,264899997.0
2006-10-04 15:43:00,94.223,94.262,94.223,94.249,384099993.0
2006-10-04 15:44:00,94.225,94.256,94.221,94.246,353200005.0
2006-10-04 15:45:00,94.235,94.271,94.234,94.271,214199999.0
2006-10-04 15:46:00,94.273,94.273,94.241,94.247,287900001.0
2006-10-04 15:47:00,94.259,94.278,94.239,94.258,176700001.0
2006-10-04 15:48:00,94.27,94.271,94.251,94.255,186900000.0
2006-10-04 15:49:00,94.254,94.271,94.248,94.263,306499997.0
2006-10-04 15:50:00,94.249,94.27,94.242,94.252,107399999.0
2006-10-04 15:51:00,94.274,94.286,94.263,94.263,320999998.0
2006-10-04 15:52:00,94.277,94.285,94.253,94.281,399499999.0
2006-10-04 15:53:00,94.276,94.281,94.246,94.254,330500000.0
2006-10-04 15:54:00,94.278,94.278,94.229,94.229,101699999.0
2006-10-04 15:55:00,94.262,94.275,94.249,94.268,65399999.0
2006-10-04 15:56:00,94.242,94.257,94.214,94.245,104499999.0
2006-10-04 15:57:00,94.242,94.255,94.218,94.239,347999995.0
2006-10-04 15:58:00,94.248,94.256,94.228,94.239,164299999.0
2006-10-04 15:59:00,94.257,94.278,94.228,94.241,177200000.0
2006-10-04 16:00:00,94.223,94.288,94.223,94.282,197800003.0
2006-10-04 16:01:00,94.262,94.281,94.162,94.186,275700000.0
2006-10-04 16:02:00,94.223,94.231,94.194,94.214,233400002.0
2006-10-04 16:03:00,94.216,94.25,94.216,94.23,179499999.0
2006-10-04 16:04:00,94.221,94.254,94.221,94.242,271000003.0
2006-10-04 16:05:00,94.241,94.241,94.212,94.212,186099996.0
2006-10-04 16:06:00,94.217,94.224,94.19,94.205,314299998.0
2006-10-04 16:07:00,94.218,94.222,94.202,94.204,299499996.0
2006-10-04 16:08:00,94.208,94.228,94.202,94.228,215700003.0
2006-10-04 16:09:00,94.221,94.228,94.205,94.21,154900002.0
2006-10-04 16:10:00,94.23,94.23,94.197,94.211,293899995.0
2006-10-04 16:11:00,94.214,94.214,94.198,94.202,99000002.0
2006-10-04 16:12:00,94.212,94.225,94.201,94.221,256599995.0
2006-10-04 16:13:00,94.216,94.216,94.154,94.193,227199995.0
2006-10-04 16:14:00,94.192,94.214,94.187,94.213,260699999.0
2006-10-04 16:15:00,94.21,94.226,94.2,94.212,229500001.0
2006-10-04 16:16:00,94.198,94.213,94.149,94.163,225800000.0
2006-10-04 16:17:00,94.129,94.153,94.087,94.113,255499999.0
2006-10-04 16:18:00,94.134,94.147,94.117,94.117,253700004.0
2006-10-04 16:19:00,94.13,94.151,94.109,94.133,201199999.0
2006-10-04 16:20:00,94.133,94.133,94.103,94.116,258800000.0
2006-10-04 16:21:00,94.125,94.169,94.116,94.152,281600003.0
2006-10-04 16:22:00,94.166,94.184,94.142,94.168,235299999.0
2006-10-04 16:23:00,94.169,94.193,94.164,94.176,444400001.0
2006-10-04 16:24:00,94.17,94.186,94.16,94.18,160300003.0
2006-10-04 16:25:00,94.161,94.181,94.144,94.161,201599998.0
2006-10-04 16:26:00,94.178,94.18,94.151,94.17,300700000.0
2006-10-04 16:27:00,94.168,94.199,94.153,94.199,268300000.0
2006-10-04 16:28:00,94.18,94.198,94.172,94.192,233399995.0
2006-10-04 16:29:00,94.192,94.204,94.171,94.171,297800000.0
2006-10-04 16:30:00,94.197,94.2,94.17,94.172,173000000.0
2006-10-04 16:31:00,94.174,94.195,94.164,94.19,152600001.0
2006-10-04 16:32:00,94.174,94.19,94.165,94.184,319899999.0
2006-10-04 16:33:00,94.159,94.184,94.154,94.163,229899998.0
2006-10-04 16:34:00,94.176,94.19,94.158,94.167,89799999.0
2006-10-04 16:35:00,94.165,94.197,94.165,94.188,222700002.0
2006-10-04 16:36:00,94.195,94.2,94.169,94.178,298699993.0
2006-10-04 16:37:00,94.194,94.22,94.191,94.22,391099994.0
2006-10-04 16:38:00,94.2,94.224,94.2,94.214,239900004.0
2006-10-04 16:39:00,94.208,94.22,94.191,94.213,180700000.0
2006-10-04 16:40:00,94.197,94.22,94.192,94.203,182499997.0
2006-10-04 16:41:00,94.213,94.245,94.213,94.214,287199999.0
2006-10-04 16:42:00,94.241,94.25,94.22,94.238,387099993.0
2006-10-04 16:43:00,94.238,94.254,94.218,94.224,388899998.0
2006-10-04 16:44:00,94.232,94.248,94.225,94.245,293299993.0
2006-10-04 16:45:00,94.247,94.26,94.231,94.26,155599999.0
2006-10-04 16:46:00,94.248,94.263,94.223,94.243,187100001.0
2006-10-04 16:47:00,94.256,94.258,94.218,94.218,213400000.0
2006-10-04 16:48:00,94.224,94.248,94.21,94.241,317099999.0
2006-10-04 16:49:00,94.238,94.274,94.224,94.247,311699998.0
2006-10-04 16:50:00,94.231,94.255,94.227,94.242,277700002.0
2006-10-04 16:51:00,94.247,94.252,94.221,94.247,355399996.0
2006-10-04 16:52:00,94.236,94.253,94.217,94.232,354000000.0
2006-10-04 16:53:00,94.23,94.246,94.209,94.239,187899999.0
2006-10-04 16:54:00,94.236,94.238,94.216,94.225,145600000.0
2006-10-04 16:55:00,94.217,94.244,94.211,94.23,172399999.0
2006-10-04 16:56:00,94.243,94.246,94.222,94.225,191799999.0
2006-10-04 16:57:00,94.234,94.256,94.231,94.235,312200001.0
2006-10-04 16:58:00,94.238,94.26,94.228,94.241,142400001.0
2006-10-04 16:59:00,94.233,94.286,94.233,94.28,165199999.0
2006-10-04 17:00:00,94.257,94.278,94.255,94.276,151799998.0
2006-10-04 17:01:00,94.258,94.278,94.238,94.277,197399999.0
2006-10-04 17:02:00,94.27,94.284,94.261,94.278,224600001.0
2006-10-04 17:03:00,94.259,94.283,94.256,94.268,262899998.0
2006-10-04 17:04:00,94.244,94.259,94.227,94.245,142399998.0
2006-10-04 17:05:00,94.256,94.263,94.237,94.241,249400005.0
2006-10-04 17:06:00,94.242,94.266,94.235,94.253,238999998.0
2006-10-04 17:07:00,94.235,94.252,94.228,94.237,230600002.0
2006-10-04 17:08:00,94.257,94.269,94.245,94.256,202500002.0
2006-10-04 17:09:00,94.241,94.258,94.222,94.247,214599997.0
2006-10-04 17:10:00,94.228,94.257,94.227,94.255,178000001.0
2006-10-04 17:11:00,94.256,94.264,94.236,94.242,198999996.0
2006-10-04 17:12:00,94.253,94.274,94.245,94.257,133899999.0
2006-10-04 17:13:00,94.279,94.287,94.25,94.273,292100005.0
2006-10-04 17:14:00,94.262,94.291,94.249,94.291,352200000.0
2006-10-04 17:15:00,94.27,94.297,94.27,94.295,246100000.0
2006-10-04 17:16:00,94.289,94.289,94.264,94.277,86600001.0
2006-10-04 17:17:00,94.272,94.298,94.271,94.284,255800001.0
2006-10-04 17:18:00,94.287,94.292,94.265,94.273,123700001.0
2006-10-04 17:19:00,94.272,94.284,94.25,94.277,349699997.0
2006-10-04 17:20:00,94.253,94.274,94.253,94.274,239800001.0
2006-10-04 17:21:00,94.275,94.284,94.253,94.263,258099998.0
2006-10-04 17:22:00,94.265,94.281,94.244,94.264,216900000.0
2006-10-04 17:23:00,94.246,94.27,94.241,94.267,308500000.0
2006-10-04 17:24:00,94.25,94.268,94.25,94.268,26500000.0
2006-10-04 17:25:00,94.264,94.279,94.255,94.262,183899997.0
2006-10-04 17:26:00,94.285,94.311,94.285,94.305,154500003.0
2006-10-04 17:27:00,94.309,94.326,94.287,94.287,136100000.0
2006-10-04 17:28:00,94.307,94.315,94.285,94.287,246299998.0
2006-10-04 17:29:00,94.297,94.307,94.275,94.291,243399995.0
2006-10-04 17:30:00,94.301,94.304,94.284,94.287,226900002.0
2006-10-04 17:31:00,94.303,94.314,94.281,94.281,114499998.0
2006-10-04 17:32:00,94.275,94.293,94.255,94.283,322400000.0
2006-10-04 17:33:00,94.283,94.291,94.268,94.278,224099999.0
2006-10-04 17:34:00,94.282,94.297,94.273,94.287,260600003.0
2006-10-04 17:35:00,94.282,94.282,94.253,94.257,216600000.0
2006-10-04 17:36:00,94.262,94.275,94.241,94.241,206499996.0
2006-10-04 17:37:00,94.25,94.258,94.223,94.238,178400000.0
2006-10-04 17:38:00,94.246,94.258,94.237,94.253,136799999.0
2006-10-04 17:39:00,94.254,94.268,94.237,94.265,213499998.0
2006-10-04 17:40:00,94.247,94.276,94.229,94.262,201500000.0
2006-10-04 17:41:00,94.242,94.273,94.242,94.252,203199999.0
2006-10-04 17:42:00,94.241,94.262,94.238,94.259,217399999.0
2006-10-04 17:43:00,94.244,94.272,94.232,94.259,310099997.0
2006-10-04 17:44:00,94.256,94.256,94.225,94.237,203500001.0
2006-10-04 17:45:00,94.249,94.251,94.228,94.231,156499997.0
2006-10-04 17:46:00,94.225,94.254,94.225,94.23,158599997.0
2006-10-04 17:47:00,94.253,94.276,94.243,94.258,379699997.0
2006-10-04 17:48:00,94.23,94.264,94.23,94.261,257200000.0
2006-10-04 17:49:00,94.245,94.274,94.226,94.239,160499998.0
2006-10-04 17:50:00,94.264,94.271,94.236,94.238,236999997.0
2006-10-04 17:51:00,94.242,94.259,94.23,94.24,235499998.0
2006-10-04 17:52:00,94.259,94.259,94.235,94.243,165799998.0
2006-10-04 17:53:00,94.231,94.257,94.231,94.245,228800000.0
2006-10-04 17:54:00,94.252,94.252,94.224,94.236,148699999.0
2006-10-04 17:55:00,94.233,94.261,94.228,94.249,239100000.0
2006-10-04 17:56:00,94.245,94.253,94.228,94.233,193099999.0
2006-10-04 17:57:00,94.241,94.253,94.227,94.248,344000000.0
2006-10-04 17:58:00,94.22,94.245,94.22,94.243,173500001.0
2006-10-04 17:59:00,94.242,94.244,94.223,94.228,171599996.0
2006-10-04 18:00:00,94.212,94.247,94.212,94.225,142699997.0
2006-10-04 18:01:00,94.218,94.257,94.215,94.244,2120299997.0
2006-10-04 18:02:00,94.27,94.27,94.26,94.26,2041499997.0
2006-10-04 18:05:00,94.25,94.25,94.23,94.25,2041499997.0
2006-10-04 18:06:00,94.24,94.25,94.23,94.23,2041499997.0
2006-10-04 18:08:00,94.24,94.25,94.24,94.24,2041499997.0
2006-10-04 18:09:00,94.227,94.252,94.21,94.228,2041499997.0
2006-10-04 18:10:00,94.242,94.27,94.231,94.252,1777399994.0
2006-10-04 18:11:00,94.266,94.276,94.247,94.253,968299998.0
2006-10-04 18:12:00,94.26,94.279,94.248,94.263,1393199996.0
2006-10-04 18:13:00,94.247,94.287,94.236,94.273,1861399984.0
2006-10-04 18:14:00,94.28,94.3,94.28,94.29,1159199998.0
2006-10-04 18:15:00,94.28,94.29,94.28,94.29,1159199998.0
2006-10-04 18:16:00,94.28,94.29,94.28,94.28,1159199998.0
2006-10-04 18:17:00,94.257,94.274,94.241,94.243,1159199998.0
2006-10-04 18:18:00,94.267,94.28,94.249,94.252,1073799999.0
2006-10-04 18:19:00,94.27,94.27,94.27,94.27,2049199986.0
2006-10-04 18:20:00,94.248,94.264,94.235,94.248,2049199986.0
2006-10-04 18:21:00,94.241,94.275,94.238,94.275,2142099993.0
2006-10-04 18:22:00,94.275,94.287,94.251,94.272,1459599996.0
2006-10-04 18:24:00,94.275,94.295,94.25,94.264,2094799997.0
2006-10-04 18:25:00,94.281,94.302,94.263,94.267,2041499992.0
2006-10-04 18:26:00,94.266,94.281,94.249,94.254,1998999997.0
2006-10-04 18:27:00,94.253,94.287,94.251,94.287,1246999996.0
2006-10-04 18:28:00,94.288,94.291,94.248,94.26,1547900001.0
2006-10-04 18:29:00,94.255,94.291,94.253,94.289,1220599994.0
2006-10-04 18:30:00,94.273,94.287,94.256,94.286,884400004.0
2006-10-04 18:31:00,94.279,94.316,94.279,94.316,1320399994.0
2006-10-04 18:32:00,94.298,94.317,94.284,94.297,1679700002.0
2006-10-04 18:34:00,94.296,94.31,94.271,94.28,1887900003.0
2006-10-04 18:35:00,94.283,94.308,94.271,94.298,1633099997.0
2006-10-04 18:36:00,94.299,94.307,94.283,94.302,844399998.0
2006-10-04 18:37:00,94.302,94.309,94.279,94.297,1104299996.0
2006-10-04 18:38:00,94.304,94.348,94.299,94.315,1004799992.0
2006-10-04 18:39:00,94.342,94.37,94.322,94.355,1101099995.0
2006-10-04 18:40:00,94.343,94.349,94.313,94.313,1575099983.0
2006-10-04 18:41:00,94.339,94.362,94.328,94.344,714500000.0
2006-10-04 18:42:00,94.363,94.367,94.331,94.331,1211699995.0
2006-10-04 18:43:00,94.33,94.354,94.325,94.343,468200003.0
2006-10-04 18:44:00,94.342,94.345,94.311,94.311,764899997.0
2006-10-04 18:45:00,94.309,94.358,94.309,94.35,679399996.0
2006-10-04 18:46:00,94.349,94.359,94.303,94.303,727300000.0
2006-10-04 18:47:00,94.329,94.331,94.309,94.31,191299999.0
2006-10-04 18:48:00,94.29,94.31,94.271,94.308,501899997.0
2006-10-04 18:49:00,94.295,94.312,94.286,94.295,780899995.0
2006-10-04 18:50:00,94.289,94.315,94.285,94.309,878099994.0
2006-10-04 18:51:00,94.313,94.327,94.299,94.305,1019099989.0
2006-10-04 18:52:00,94.32,94.335,94.307,94.316,1249399997.0
2006-10-04 18:53:00,94.319,94.337,94.298,94.33,1350999995.0
2006-10-04 18:54:00,94.322,94.339,94.305,94.31,1727300005.0
2006-10-04 18:55:00,94.32,94.335,94.304,94.33,1665999991.0
2006-10-04 18:56:00,94.333,94.333,94.307,94.316,303199998.0
2006-10-04 18:57:00,94.322,94.324,94.293,94.305,493000002.0
2006-10-04 18:58:00,94.305,94.335,94.304,94.335,987500001.0
2006-10-04 18:59:00,94.336,94.347,94.32,94.327,1251799999.0
2006-10-04 19:00:00,94.338,94.361,94.329,94.344,414100000.0
2006-10-04 19:01:00,94.342,94.342,94.311,94.311,532999992.0
2006-10-04 19:02:00,94.317,94.345,94.317,94.335,159900000.0
2006-10-04 19:03:00,94.324,94.348,94.324,94.344,552999996.0
2006-10-04 19:04:00,94.344,94.345,94.319,94.322,467700000.0
2006-10-04 19:05:00,94.324,94.347,94.324,94.344,474100002.0
2006-10-04 19:06:00,94.341,94.345,94.315,94.315,1047300001.0
2006-10-04 19:07:00,94.345,94.35,94.32,94.32,1336400000.0
2006-10-04 19:08:00,94.335,94.34,94.301,94.301,1547699997.0
2006-10-04 19:09:00,94.33,94.356,94.306,94.339,1012300005.0
2006-10-04 19:10:00,94.354,94.369,94.336,94.369,356899997.0
2006-10-04 19:11:00,94.365,94.379,94.346,94.348,649199997.0
2006-10-04 19:12:00,94.344,94.362,94.34,94.362,286600001.0
2006-10-04 19:13:00,94.355,94.355,94.318,94.318,380900000.0
2006-10-04 19:14:00,94.335,94.345,94.307,94.333,286999997.0
2006-10-04 19:15:00,94.342,94.365,94.334,94.353,1055599993.0
2006-10-04 19:16:00,94.342,94.356,94.33,94.34,405300002.0
2006-10-04 19:17:00,94.329,94.344,94.296,94.333,807399998.0
2006-10-04 19:18:00,94.333,94.346,94.312,94.312,685299994.0
2006-10-04 19:19:00,94.302,94.357,94.302,94.357,1123699999.0
2006-10-04 19:20:00,94.35,94.366,94.326,94.363,721299994.0
2006-10-04 19:21:00,94.356,94.356,94.322,94.324,799099997.0
2006-10-04 19:22:00,94.338,94.351,94.328,94.332,347100000.0
2006-10-04 19:23:00,94.334,94.352,94.314,94.314,1545900012.0
2006-10-04 19:24:00,94.335,94.353,94.321,94.34,813600001.0
2006-10-04 19:25:00,94.337,94.337,94.305,94.309,1023599997.0
2006-10-04 19:26:00,94.296,94.326,94.29,94.307,2019599996.0
2006-10-04 19:27:00,94.31,94.327,94.297,94.301,1309499998.0
2006-10-04 19:28:00,94.297,94.324,94.293,94.322,948499999.0
2006-10-04 19:29:00,94.311,94.328,94.292,94.328,352700002.0
2006-10-04 19:30:00,94.329,94.34,94.319,94.337,1206899991.0
2006-10-04 19:31:00,94.31,94.33,94.305,94.33,627300004.0
2006-10-04 19:32:00,94.323,94.345,94.316,94.331,1036600003.0
2006-10-04 19:33:00,94.31,94.338,94.31,94.323,609800001.0
2006-10-04 19:34:00,94.315,94.332,94.301,94.322,1129800002.0
2006-10-04 19:35:00,94.325,94.332,94.282,94.311,868100000.0
2006-10-04 19:36:00,94.315,94.332,94.299,94.332,628500001.0
2006-10-04 19:37:00,94.332,94.349,94.324,94.337,240800001.0
2006-10-04 19:38:00,94.332,94.354,94.317,94.322,817900011.0
2006-10-04 19:39:00,94.312,94.338,94.305,94.332,866999997.0
2006-10-04 19:40:00,94.332,94.34,94.31,94.31,747199999.0
2006-10-04 19:41:00,94.331,94.331,94.29,94.301,1213599990.0
2006-10-04 19:42:00,94.312,94.323,94.285,94.299,900099999.0
2006-10-04 19:43:00,94.303,94.316,94.274,94.301,468099998.0
2006-10-04 19:44:00,94.297,94.324,94.29,94.304,707899999.0
2006-10-04 19:45:00,94.302,94.315,94.274,94.302,300099999.0
2006-10-04 19:46:00,94.297,94.317,94.287,94.304,735999995.0
2006-10-04 19:47:00,94.292,94.326,94.279,94.326,236100000.0
2006-10-04 19:48:00,94.305,94.323,94.285,94.309,1124999997.0
2006-10-04 19:49:00,94.292,94.315,94.287,94.313,740799996.0
2006-10-04 19:50:00,94.295,94.317,94.28,94.308,582599998.0
2006-10-04 19:51:00,94.284,94.324,94.28,94.295,535599998.0
2006-10-04 19:52:00,94.311,94.321,94.288,94.288,384799998.0
2006-10-04 19:53:00,94.296,94.331,94.294,94.305,557900000.0
2006-10-04 19:54:00,94.311,94.325,94.299,94.322,775299998.0
2006-10-04 19:55:00,94.304,94.323,94.292,94.323,284100004.0
2006-10-04 19:56:00,94.33,94.332,94.302,94.315,465599997.0
2006-10-04 19:57:00,94.313,94.334,94.305,94.331,823499996.0
2006-10-04 19:58:00,94.309,94.33,94.303,94.33,820399999.0
2006-10-04 19:59:00,94.315,94.334,94.301,94.332,782899995.0
2006-10-04 20:00:00,94.316,94.332,94.312,94.327,371199998.0
2006-10-04 20:01:00,94.339,94.342,94.313,94.32,406100001.0
2006-10-04 20:02:00,94.333,94.337,94.312,94.318,498299993.0
2006-10-04 20:03:00,94.333,94.337,94.314,94.323,496899994.0
2006-10-04 20:04:00,94.318,94.332,94.298,94.315,511400001.0
2006-10-04 20:05:00,94.315,94.334,94.307,94.312,373199999.0
2006-10-04 20:06:00,94.305,94.326,94.286,94.307,698899995.0
2006-10-04 20:07:00,94.294,94.314,94.282,94.293,657700002.0
2006-10-04 20:08:00,94.305,94.318,94.286,94.311,850599996.0
2006-10-04 20:09:00,94.309,94.326,94.294,94.304,595400003.0
2006-10-04 20:10:00,94.314,94.326,94.297,94.315,552800000.0
2006-10-04 20:11:00,94.303,94.332,94.286,94.332,1347699985.0
2006-10-04 20:12:00,94.326,94.344,94.303,94.315,1559299989.0
2006-10-04 20:13:00,94.337,94.337,94.306,94.308,1022199998.0
2006-10-04 20:14:00,94.316,94.335,94.303,94.31,480900003.0
2006-10-04 20:15:00,94.325,94.335,94.304,94.309,953099994.0
2006-10-04 20:16:00,94.323,94.343,94.312,94.33,1476399989.0
2006-10-04 20:17:00,94.311,94.331,94.296,94.307,361999994.0
2006-10-04 20:18:00,94.332,94.332,94.301,94.306,303099997.0
2006-10-04 20:19:00,94.305,94.326,94.29,94.32,1414600004.0
2006-10-04 20:20:00,94.305,94.333,94.29,94.311,1596099993.0
2006-10-04 20:21:00,94.325,94.336,94.31,94.312,478199995.0
2006-10-04 20:22:00,94.319,94.331,94.297,94.306,898800004.0
2006-10-04 20:23:00,94.333,94.345,94.316,94.317,688099996.0
2006-10-04 20:24:00,94.309,94.33,94.302,94.33,491199996.0
2006-10-04 20:25:00,94.334,94.348,94.304,94.304,738600001.0
2006-10-04 20:26:00,94.327,94.347,94.315,94.327,478699998.0
2006-10-04 20:27:00,94.335,94.337,94.304,94.313,1050099998.0
2006-10-04 20:28:00,94.323,94.336,94.294,94.306,2109399989.0
2006-10-04 20:29:00,94.333,94.344,94.307,94.318,2126900008.0
2006-10-04 20:30:00,94.34,94.36,94.34,94.35,1662399999.0
2006-10-04 20:31:00,94.327,94.355,94.319,94.345,1662399999.0
2006-10-04 20:32:00,94.36,94.36,94.36,94.36,539000000.0
2006-10-04 20:33:00,94.321,94.339,94.294,94.338,539000000.0
2006-10-04 20:34:00,94.328,94.34,94.316,94.333,274399995.0
2006-10-04 20:35:00,94.314,94.332,94.301,94.32,612699997.0
2006-10-04 20:36:00,94.33,94.353,94.317,94.338,737000003.0
2006-10-04 20:37:00,94.352,94.355,94.296,94.3,660599992.0
2006-10-04 20:38:00,94.293,94.32,94.277,94.304,1344500006.0
2006-10-04 20:39:00,94.285,94.312,94.283,94.312,1108099990.0
2006-10-04 20:40:00,94.314,94.327,94.292,94.31,1480399995.0
2006-10-04 20:41:00,94.312,94.332,94.301,94.329,1127300001.0
2006-10-04 20:42:00,94.324,94.324,94.287,94.29,990799989.0
2006-10-04 20:43:00,94.309,94.346,94.305,94.325,748399998.0
2006-10-04 20:44:00,94.326,94.374,94.326,94.374,1234099990.0
2006-10-04 20:45:00,94.349,94.371,94.321,94.335,1256499999.0
2006-10-04 20:46:00,94.34,94.359,94.325,94.332,860999989.0
2006-10-04 20:47:00,94.343,94.375,94.325,94.35,1177699998.0
2006-10-04 20:48:00,94.362,94.366,94.334,94.348,695500001.0
2006-10-04 20:49:00,94.373,94.382,94.356,94.36,729899995.0
2006-10-04 20:50:00,94.359,94.385,94.345,94.362,889599999.0
2006-10-04 20:51:00,94.359,94.377,94.339,94.366,678299997.0
2006-10-04 20:52:00,94.36,94.365,94.328,94.356,572199999.0
2006-10-04 20:53:00,94.339,94.355,94.316,94.335,1464800006.0
2006-10-04 20:54:00,94.334,94.358,94.326,94.343,392399994.0
2006-10-04 20:55:00,94.351,94.382,94.349,94.38,1218899991.0
2006-10-04 20:56:00,94.358,94.379,94.35,94.374,1023399989.0
2006-10-04 20:57:00,94.365,94.402,94.365,94.388,1181800001.0
2006-10-04 20:58:00,94.4,94.4,94.4,94.4,2135199996.0
2006-10-04 20:59:00,94.37,94.4,94.347,94.375,2135199996.0
2006-10-04 21:01:00,94.39,94.39,94.39,94.39,793699992.0
2006-10-04 21:02:00,94.381,94.381,94.346,94.366,793699992.0
2006-10-04 21:03:00,94.382,94.404,94.378,94.379,635099998.0
2006-10-04 21:04:00,94.374,94.392,94.36,94.371,424199998.0
2006-10-04 21:05:00,94.36,94.377,94.342,94.363,276599998.0
2006-10-04 21:06:00,94.372,94.378,94.352,94.365,544400001.0
2006-10-04 21:07:00,94.359,94.378,94.351,94.378,551999995.0
2006-10-04 21:08:00,94.375,94.394,94.363,94.363,461199996.0
2006-10-04 21:09:00,94.375,94.38,94.359,94.36,342999997.0
2006-10-04 21:10:00,94.37,94.387,94.363,94.376,342199997.0
2006-10-04 21:11:00,94.372,94.372,94.347,94.35,498099998.0
2006-10-04 21:12:00,94.358,94.374,94.337,94.359,341699996.0
2006-10-04 21:13:00,94.344,94.363,94.328,94.345,1058500006.0
2006-10-04 21:14:00,94.345,94.365,94.324,94.352,876999993.0
2006-10-04 21:15:00,94.356,94.374,94.343,94.363,851099995.0
2006-10-04 21:16:00,94.365,94.372,94.34,94.348,704799994.0
2006-10-04 21:17:00,94.366,94.378,94.34,94.351,1146599998.0
2006-10-04 21:18:00,94.344,94.373,94.343,94.365,981499998.0
2006-10-04 21:19:00,94.361,94.387,94.346,94.373,857999996.0
2006-10-04 21:20:00,94.378,94.399,94.364,94.364,1682699997.0
2006-10-04 21:21:00,94.37,94.385,94.343,94.372,2040900005.0
2006-10-04 21:22:00,94.362,94.385,94.343,94.375,1861199997.0
2006-10-04 21:23:00,94.381,94.392,94.352,94.392,889099998.0
2006-10-04 21:24:00,94.393,94.409,94.374,94.39,1063599990.0
2006-10-04 21:25:00,94.396,94.411,94.376,94.387,1109699997.0
2006-10-04 21:26:00,94.4,94.402,94.372,94.379,526199995.0
2006-10-04 21:27:00,94.385,94.39,94.356,94.372,365399999.0
2006-10-04 21:28:00,94.397,94.397,94.371,94.381,199800000.0
2006-10-04 21:29:00,94.397,94.407,94.382,94.406,747699999.0
2006-10-04 21:30:00,94.407,94.407,94.374,94.381,402499997.0
2006-10-04 21:31:00,94.376,94.409,94.376,94.391,199199997.0
2006-10-04 21:32:00,94.405,94.405,94.379,94.388,1369899991.0
2006-10-04 21:33:00,94.373,94.396,94.369,94.393,228499994.0
2006-10-04 21:34:00,94.4,94.406,94.372,94.372,449500000.0
2006-10-04 21:35:00,94.398,94.398,94.372,94.378,334600000.0
2006-10-04 21:36:00,94.372,94.4,94.367,94.375,272600002.0
2006-10-04 21:37:00,94.362,94.394,94.36,94.393,396899998.0
2006-10-04 21:38:00,94.382,94.382,94.351,94.351,392199994.0
2006-10-04 21:39:00,94.346,94.372,94.335,94.372,240000002.0
2006-10-04 21:40:00,94.351,94.371,94.326,94.363,395999994.0
2006-10-04 21:41:00,94.365,94.377,94.343,94.343,399399996.0
2006-10-04 21:42:00,94.373,94.379,94.345,94.345,592800000.0
2006-10-04 21:43:00,94.359,94.373,94.343,94.365,593099989.0
2006-10-04 21:44:00,94.345,94.375,94.344,94.369,1704200005.0
2006-10-04 21:45:00,94.34,94.36,94.314,94.355,1213800002.0
2006-10-04 21:46:00,94.363,94.366,94.334,94.334,430799996.0
2006-10-04 21:47:00,94.355,94.365,94.34,94.34,646600001.0
2006-10-04 21:48:00,94.355,94.359,94.338,94.338,343799999.0
2006-10-04 21:49:00,94.362,94.37,94.335,94.345,558999993.0
2006-10-04 21:50:00,94.351,94.371,94.341,94.367,419599999.0
2006-10-04 21:51:00,94.362,94.369,94.344,94.344,408999998.0
2006-10-04 21:52:00,94.342,94.371,94.329,94.36,597699994.0
2006-10-04 21:53:00,94.358,94.364,94.335,94.335,237499997.0
2006-10-04 21:54:00,94.346,94.359,94.341,94.355,148199999.0
2006-10-04 21:55:00,94.353,94.364,94.338,94.35,258399998.0
2006-10-04 21:56:00,94.365,94.367,94.345,94.345,596400002.0
2006-10-04 21:57:00,94.353,94.353,94.333,94.333,95600001.0
2006-10-04 21:58:00,94.354,94.373,94.351,94.373,174800000.0
2006-10-04 21:59:00,94.362,94.373,94.319,94.333,566100003.0
2006-10-04 22:00:00,94.337,94.347,94.294,94.304,691899994.0
2006-10-04 22:01:00,94.298,94.348,94.298,94.348,895699999.0
2006-10-04 22:02:00,94.337,94.357,94.322,94.33,1426299994.0
2006-10-04 22:03:00,94.342,94.357,94.325,94.336,236900001.0
2006-10-04 22:04:00,94.345,94.36,94.334,94.347,937399991.0
2006-10-04 22:05:00,94.341,94.346,94.312,94.327,396700001.0
2006-10-04 22:06:00,94.321,94.341,94.304,94.322,103399999.0
2006-10-04 22:07:00,94.328,94.342,94.314,94.324,130000001.0
2006-10-04 22:08:00,94.331,94.345,94.309,94.329,212600003.0
2006-10-04 22:09:00,94.319,94.341,94.304,94.322,362800005.0
2006-10-04 22:10:00,94.322,94.354,94.313,94.336,279100002.0
2006-10-04 22:11:00,94.339,94.372,94.338,94.363,384700004.0
2006-10-04 22:12:00,94.36,94.362,94.315,94.343,328500005.0
2006-10-04 22:13:00,94.347,94.37,94.329,94.37,649699992.0
2006-10-04 22:14:00,94.37,94.37,94.347,94.351,129499998.0
2006-10-04 22:15:00,94.362,94.362,94.334,94.334,685100003.0
2006-10-04 22:16:00,94.355,94.364,94.325,94.325,582799988.0
2006-10-04 22:17:00,94.344,94.362,94.329,94.35,183999997.0
2006-10-04 22:18:00,94.343,94.368,94.34,94.368,180099999.0
2006-10-04 22:19:00,94.372,94.372,94.348,94.348,253599994.0
2006-10-04 22:20:00,94.37,94.377,94.349,94.364,212999995.0
2006-10-04 22:21:00,94.363,94.372,94.347,94.348,122799999.0
2006-10-04 22:22:00,94.353,94.376,94.34,94.356,393599998.0
2006-10-04 22:23:00,94.353,94.368,94.336,94.352,308199995.0
2006-10-04 22:24:00,94.357,94.367,94.339,94.339,136800002.0
2006-10-04 22:25:00,94.349,94.376,94.337,94.361,264500000.0
2006-10-04 22:26:00,94.367,94.367,94.332,94.339,206200000.0
2006-10-04 22:27:00,94.348,94.369,94.321,94.36,774900006.0
2006-10-04 22:28:00,94.37,94.373,94.338,94.338,474499998.0
2006-10-04 22:29:00,94.355,94.37,94.335,94.335,247199999.0
2006-10-04 22:30:00,94.373,94.375,94.345,94.353,592599992.0
2006-10-04 22:31:00,94.346,94.378,94.345,94.366,250299999.0
2006-10-04 22:32:00,94.342,94.37,94.342,94.362,251700000.0
2006-10-04 22:33:00,94.368,94.38,94.348,94.359,477600001.0
2006-10-04 22:34:00,94.359,94.381,94.341,94.355,527299997.0
2006-10-04 22:35:00,94.358,94.384,94.35,94.361,215700003.0
2006-10-04 22:36:00,94.367,94.404,94.364,94.382,548399997.0
2006-10-04 22:37:00,94.389,94.402,94.376,94.385,221200003.0
2006-10-04 22:38:00,94.397,94.399,94.375,94.375,318899998.0
2006-10-04 22:39:00,94.372,94.39,94.344,94.36,304299997.0
2006-10-04 22:40:00,94.369,94.387,94.354,94.354,391500004.0
2006-10-04 22:41:00,94.358,94.387,94.358,94.377,214500000.0
2006-10-04 22:42:00,94.369,94.387,94.36,94.385,222400000.0
2006-10-04 22:43:00,94.39,94.397,94.353,94.353,737000001.0
2006-10-04 22:44:00,94.36,94.389,94.352,94.379,517400000.0
2006-10-04 22:45:00,94.374,94.401,94.361,94.4,370199998.0
2006-10-04 22:46:00,94.402,94.405,94.369,94.38,532099999.0
2006-10-04 22:47:00,94.39,94.39,94.362,94.369,333000004.0
2006-10-04 22:48:00,94.382,94.382,94.327,94.327,484100001.0
2006-10-04 22:49:00,94.337,94.377,94.337,94.372,445299997.0
2006-10-04 22:50:00,94.378,94.383,94.352,94.358,296200002.0
2006-10-04 22:51:00,94.367,94.394,94.356,94.377,784299997.0
2006-10-04 22:52:00,94.391,94.391,94.347,94.347,105200000.0
2006-10-04 22:53:00,94.379,94.396,94.332,94.38,320700002.0
2006-10-04 22:54:00,94.384,94.405,94.369,94.373,139599999.0
2006-10-04 22:55:00,94.391,94.409,94.387,94.409,417599993.0
2006-10-04 22:56:00,94.407,94.407,94.381,94.381,173200003.0
2006-10-04 22:57:00,94.385,94.403,94.361,94.395,156100003.0
2006-10-04 22:58:00,94.387,94.414,94.386,94.4,116899999.0
2006-10-04 22:59:00,94.365,94.394,94.31,94.344,171199997.0
2006-10-04 23:00:00,94.342,94.357,94.325,94.335,199200000.0
2006-10-04 23:01:00,94.335,94.352,94.328,94.351,126899998.0
2006-10-04 23:02:00,94.349,94.366,94.336,94.366,318699994.0
2006-10-04 23:03:00,94.387,94.422,94.385,94.404,242800000.0
2006-10-04 23:04:00,94.353,94.38,94.353,94.375,51399999.0
2006-10-04 23:05:00,94.339,94.362,94.335,94.362,203500000.0
2006-10-04 23:06:00,94.362,94.373,94.345,94.372,280700000.0
2006-10-04 23:07:00,94.344,94.38,94.34,94.38,228799999.0
2006-10-04 23:08:00,94.375,94.383,94.357,94.383,165899998.0
2006-10-04 23:09:00,94.376,94.376,94.352,94.353,197699998.0
2006-10-04 23:10:00,94.372,94.388,94.361,94.368,123800002.0
2006-10-04 23:11:00,94.391,94.4,94.375,94.377,155899998.0
2006-10-04 23:12:00,94.388,94.392,94.369,94.369,303500000.0
2006-10-04 23:13:00,94.346,94.366,94.337,94.337,260800000.0
2006-10-04 23:14:00,94.349,94.358,94.328,94.346,265899997.0
2006-10-04 23:15:00,94.343,94.348,94.329,94.336,188300001.0
2006-10-04 23:16:00,94.326,94.326,94.279,94.289,266300000.0
2006-10-04 23:17:00,94.279,94.322,94.279,94.317,291399999.0
2006-10-04 23:18:00,94.318,94.318,94.292,94.292,94299998.0
2006-10-04 23:19:00,94.31,94.322,94.292,94.297,125200000.0
2006-10-04 23:20:00,94.313,94.321,94.294,94.309,179799999.0
2006-10-04 23:21:00,94.315,94.327,94.301,94.314,107500000.0
2006-10-04 23:22:00,94.328,94.333,94.306,94.306,212700003.0
2006-10-04 23:23:00,94.326,94.339,94.316,94.319,176100001.0
2006-10-04 23:24:00,94.325,94.337,94.31,94.325,201699997.0
2006-10-04 23:25:00,94.316,94.339,94.308,94.322,170399997.0
2006-10-04 23:26:00,94.308,94.349,94.308,94.349,218099999.0
2006-10-04 23:27:00,94.326,94.348,94.32,94.345,192000000.0
2006-10-04 23:28:00,94.352,94.36,94.317,94.328,164399999.0
2006-10-04 23:29:00,94.327,94.344,94.317,94.338,306800001.0
2006-10-04 23:30:00,94.338,94.347,94.32,94.342,374599999.0
2006-10-04 23:31:00,94.347,94.35,94.329,94.334,370800003.0
2006-10-04 23:32:00,94.335,94.352,94.324,94.339,321899996.0
2006-10-04 23:33:00,94.329,94.353,94.313,94.345,227899999.0
2006-10-04 23:34:00,94.337,94.352,94.318,94.339,362499994.0
2006-10-04 23:35:00,94.338,94.338,94.291,94.313,342400000.0
2006-10-04 23:36:00,94.325,94.335,94.316,94.318,186100000.0
2006-10-04 23:37:00,94.327,94.343,94.327,94.328,183899996.0
2006-10-04 23:38:00,94.32,94.339,94.304,94.328,207000000.0
2006-10-04 23:39:00,94.334,94.345,94.314,94.327,191500004.0
2006-10-04 23:40:00,94.324,94.344,94.315,94.328,256099998.0
2006-10-04 23:41:00,94.291,94.315,94.29,94.313,244000001.0
2006-10-04 23:42:00,94.303,94.319,94.285,94.285,244499998.0
2006-10-04 23:43:00,94.301,94.355,94.301,94.355,240299996.0
2006-10-04 23:44:00,94.347,94.355,94.321,94.334,386599994.0
2006-10-04 23:45:00,94.341,94.341,94.31,94.329,204200003.0
2006-10-04 23:46:00,94.335,94.34,94.322,94.328,30600000.0
2006-10-04 23:47:00,94.314,94.334,94.313,94.332,177900001.0
2006-10-04 23:48:00,94.312,94.338,94.312,94.338,241100000.0
2006-10-04 23:49:00,94.328,94.34,94.317,94.34,178599998.0
2006-10-04 23:50:00,94.312,94.349,94.312,94.342,260600003.0
2006-10-04 23:51:00,94.326,94.353,94.326,94.346,261299997.0
2006-10-04 23:52:00,94.34,94.36,94.325,94.345,146999997.0
2006-10-04 23:53:00,94.353,94.353,94.336,94.336,203999999.0
2006-10-04 23:54:00,94.341,94.359,94.336,94.352,260099999.0
2006-10-04 23:55:00,94.343,94.352,94.327,94.334,236200002.0
2006-10-04 23:56:00,94.35,94.35,94.314,94.315,153100001.0
2006-10-04 23:57:00,94.335,94.347,94.322,94.334,73099999.0
2006-10-04 23:58:00,94.318,94.34,94.316,94.318,149500002.0
2006-10-04 23:59:00,94.338,94.342,94.309,94.329,270499999.0
2006-10-05 00:00:00,94.323,94.341,94.311,94.338,197399999.0
2006-10-05 00:01:00,94.301,94.333,94.299,94.325,265099995.0
2006-10-05 00:02:00,94.332,94.335,94.306,94.319,170100001.0
2006-10-05 00:03:00,94.318,94.333,94.304,94.328,170400002.0
2006-10-05 00:04:00,94.319,94.334,94.3,94.32,184100003.0
2006-10-05 00:05:00,94.336,94.336,94.298,94.3,298900001.0
2006-10-05 00:06:00,94.288,94.319,94.288,94.315,216199999.0
2006-10-05 00:07:00,94.303,94.311,94.284,94.293,199800002.0
2006-10-05 00:08:00,94.322,94.322,94.296,94.307,160799998.0
2006-10-05 00:09:00,94.309,94.309,94.266,94.266,128300001.0
2006-10-05 00:10:00,94.285,94.308,94.277,94.303,194900000.0
2006-10-05 00:11:00,94.288,94.305,94.282,94.305,104799997.0
2006-10-05 00:12:00,94.307,94.311,94.272,94.272,299900001.0
2006-10-05 00:13:00,94.271,94.296,94.27,94.296,131900001.0
2006-10-05 00:14:00,94.292,94.315,94.29,94.31,203899999.0
2006-10-05 00:15:00,94.303,94.303,94.284,94.284,224999998.0
2006-10-05 00:16:00,94.295,94.307,94.28,94.295,262599999.0
2006-10-05 00:17:00,94.305,94.316,94.286,94.316,87699999.0
2006-10-05 00:18:00,94.287,94.309,94.287,94.292,197899997.0
2006-10-05 00:19:00,94.299,94.321,94.298,94.317,192900000.0
2006-10-05 00:20:00,94.298,94.325,94.293,94.315,330600000.0
2006-10-05 00:21:00,94.286,94.314,94.279,94.293,192700000.0
2006-10-05 00:22:00,94.292,94.33,94.292,94.33,184999999.0
2006-10-05 00:23:00,94.314,94.316,94.293,94.311,241300002.0
2006-10-05 00:24:00,94.301,94.317,94.284,94.316,165400000.0
2006-10-05 00:25:00,94.325,94.334,94.297,94.319,153200000.0
2006-10-05 00:26:00,94.308,94.323,94.292,94.316,138899999.0
2006-10-05 00:27:00,94.323,94.323,94.3,94.304,322900005.0
2006-10-05 00:28:00,94.306,94.322,94.296,94.296,176399998.0
2006-10-05 00:29:00,94.314,94.332,94.3,94.332,237100001.0
2006-10-05 00:30:00,94.304,94.327,94.297,94.327,69900000.0
2006-10-05 00:31:00,94.325,94.33,94.31,94.318,88299997.0
2006-10-05 00:32:00,94.319,94.32,94.285,94.303,222800001.0
2006-10-05 00:33:00,94.315,94.328,94.3,94.322,266799998.0
2006-10-05 00:34:00,94.293,94.315,94.267,94.29,226999998.0
2006-10-05 00:35:00,94.302,94.304,94.274,94.29,224800000.0
2006-10-05 00:36:00,94.296,94.31,94.273,94.289,236199998.0
2006-10-05 00:37:00,94.292,94.292,94.266,94.274,284500002.0
2006-10-05 00:38:00,94.269,94.291,94.269,94.289,78499999.0
2006-10-05 00:39:00,94.288,94.316,94.288,94.313,102800000.0
2006-10-05 00:40:00,94.315,94.315,94.28,94.283,367500000.0
2006-10-05 00:41:00,94.283,94.314,94.283,94.294,241400000.0
2006-10-05 00:42:00,94.293,94.293,94.264,94.278,319200006.0
2006-10-05 00:43:00,94.249,94.286,94.244,94.282,247399995.0
2006-10-05 00:44:00,94.295,94.3,94.271,94.271,195499998.0
2006-10-05 00:45:00,94.295,94.303,94.277,94.281,207800002.0
2006-10-05 00:46:00,94.295,94.305,94.276,94.296,109599999.0
2006-10-05 00:47:00,94.3,94.305,94.267,94.296,321599995.0
2006-10-05 00:48:00,94.303,94.309,94.28,94.28,223299999.0
2006-10-05 00:49:00,94.299,94.326,94.299,94.322,149999999.0
2006-10-05 00:50:00,94.298,94.315,94.294,94.296,120100000.0
2006-10-05 00:51:00,94.28,94.313,94.277,94.313,291099998.0
2006-10-05 00:52:00,94.314,94.322,94.291,94.304,254299996.0
2006-10-05 00:53:00,94.303,94.318,94.29,94.304,213800001.0
2006-10-05 00:54:00,94.308,94.32,94.29,94.29,188499999.0
2006-10-05 00:55:00,94.303,94.314,94.285,94.305,218699997.0
2006-10-05 00:56:00,94.302,94.314,94.285,94.299,367800001.0
2006-10-05 00:57:00,94.305,94.318,94.289,94.309,290899996.0
2006-10-05 00:58:00,94.296,94.311,94.277,94.279,182399998.0
2006-10-05 00:59:00,94.293,94.315,94.284,94.303,167900001.0
2006-10-05 01:00:00,94.296,94.331,94.281,94.307,270899997.0
2006-10-05 01:01:00,94.316,94.336,94.313,94.315,217300001.0
2006-10-05 01:02:00,94.318,94.336,94.294,94.315,138000000.0
2006-10-05 01:03:00,94.294,94.331,94.294,94.315,262000001.0
2006-10-05 01:04:00,94.299,94.318,94.293,94.31,212400002.0
2006-10-05 01:05:00,94.287,94.307,94.263,94.283,213999999.0
2006-10-05 01:06:00,94.295,94.299,94.27,94.282,340899999.0
2006-10-05 01:07:00,94.303,94.304,94.273,94.273,142700000.0
2006-10-05 01:08:00,94.287,94.312,94.28,94.303,153200004.0
2006-10-05 01:09:00,94.271,94.295,94.265,94.295,130899999.0
2006-10-05 01:10:00,94.298,94.298,94.278,94.278,74600002.0
2006-10-05 01:11:00,94.287,94.3,94.275,94.3,264599998.0
2006-10-05 01:12:00,94.284,94.302,94.275,94.28,313400005.0
2006-10-05 01:13:00,94.28,94.306,94.275,94.302,204200000.0
2006-10-05 01:14:00,94.298,94.312,94.28,94.295,219299999.0
2006-10-05 01:15:00,94.306,94.322,94.294,94.302,88700000.0
2006-10-05 01:16:00,94.314,94.332,94.298,94.325,273300001.0
2006-10-05 01:17:00,94.313,94.326,94.298,94.304,198399999.0
2006-10-05 01:18:00,94.325,94.327,94.305,94.307,273299997.0
2006-10-05 01:19:00,94.31,94.319,94.295,94.301,66100000.0
2006-10-05 01:20:00,94.298,94.325,94.29,94.311,196299996.0
2006-10-05 01:21:00,94.335,94.351,94.317,94.321,193200000.0
2006-10-05 01:22:00,94.337,94.352,94.322,94.338,127400000.0
2006-10-05 01:23:00,94.329,94.356,94.321,94.341,307199996.0
2006-10-05 01:24:00,94.325,94.343,94.318,94.338,167899998.0
2006-10-05 01:25:00,94.348,94.352,94.326,94.346,261300001.0
2006-10-05 01:26:00,94.345,94.345,94.321,94.323,217099999.0
2006-10-05 01:27:00,94.344,94.361,94.331,94.348,173899996.0
2006-10-05 01:28:00,94.342,94.354,94.332,94.353,293699993.0
2006-10-05 01:29:00,94.343,94.358,94.321,94.33,235400002.0
2006-10-05 01:30:00,94.348,94.352,94.328,94.328,196499997.0
2006-10-05 01:31:00,94.328,94.338,94.309,94.329,274899998.0
2006-10-05 01:32:00,94.332,94.341,94.314,94.339,362799999.0
2006-10-05 01:33:00,94.328,94.343,94.311,94.317,199899998.0
2006-10-05 01:34:00,94.315,94.344,94.309,94.335,407099996.0
2006-10-05 01:35:00,94.313,94.336,94.308,94.313,164400000.0
2006-10-05 01:36:00,94.32,94.32,94.279,94.279,66299999.0
2006-10-05 01:37:00,94.297,94.314,94.282,94.303,236399999.0
2006-10-05 01:38:00,94.305,94.332,94.287,94.332,137099999.0
2006-10-05 01:39:00,94.32,94.34,94.32,94.34,162399998.0
2006-10-05 01:40:00,94.324,94.34,94.32,94.335,225999999.0
2006-10-05 01:41:00,94.331,94.343,94.312,94.328,258899999.0
2006-10-05 01:42:00,94.339,94.339,94.304,94.316,130500000.0
2006-10-05 01:43:00,94.331,94.331,94.308,94.31,158500002.0
2006-10-05 01:44:00,94.325,94.337,94.312,94.325,163199998.0
2006-10-05 01:45:00,94.341,94.351,94.313,94.331,238199998.0
2006-10-05 01:46:00,94.326,94.344,94.324,94.337,218299998.0
2006-10-05 01:47:00,94.33,94.348,94.319,94.332,144600002.0
2006-10-05 01:48:00,94.334,94.339,94.307,94.33,178899998.0
2006-10-05 01:49:00,94.322,94.34,94.311,94.34,350300004.0
2006-10-05 01:50:00,94.328,94.341,94.306,94.321,322900000.0
2006-10-05 01:51:00,94.347,94.347,94.317,94.335,282900004.0
2006-10-05 01:52:00,94.315,94.348,94.315,94.348,197899997.0
2006-10-05 01:53:00,94.352,94.352,94.311,94.32,191300001.0
2006-10-05 01:54:00,94.341,94.341,94.312,94.318,338799999.0
2006-10-05 01:55:00,94.325,94.332,94.312,94.312,193200001.0
2006-10-05 01:56:00,94.299,94.327,94.299,94.305,279000001.0
2006-10-05 01:57:00,94.31,94.334,94.301,94.33,307999996.0
2006-10-05 01:58:00,94.333,94.352,94.311,94.335,300200001.0
2006-10-05 01:59:00,94.337,94.355,94.329,94.35,294999993.0
2006-10-05 02:00:00,94.341,94.341,94.319,94.319,227499998.0
2006-10-05 02:01:00,94.319,94.343,94.307,94.327,272100000.0
2006-10-05 02:02:00,94.312,94.312,94.274,94.28,195900002.0
2006-10-05 02:03:00,94.266,94.294,94.247,94.265,222199997.0
2006-10-05 02:04:00,94.256,94.272,94.245,94.251,282299999.0
2006-10-05 02:05:00,94.261,94.268,94.244,94.256,106300001.0
2006-10-05 02:06:00,94.247,94.279,94.244,94.263,342900002.0
2006-10-05 02:07:00,94.269,94.269,94.229,94.231,213300000.0
2006-10-05 02:08:00,94.231,94.254,94.223,94.254,326900003.0
2006-10-05 02:09:00,94.255,94.263,94.238,94.243,251299998.0
2006-10-05 02:10:00,94.244,94.265,94.24,94.256,278499998.0
2006-10-05 02:11:00,94.249,94.249,94.213,94.213,295500000.0
2006-10-05 02:12:00,94.22,94.249,94.214,94.246,301899996.0
2006-10-05 02:13:00,94.225,94.251,94.206,94.206,239700000.0
2006-10-05 02:14:00,94.214,94.214,94.181,94.183,298500001.0
2006-10-05 02:15:00,94.211,94.216,94.177,94.177,405199995.0
2006-10-05 02:16:00,94.145,94.168,94.133,94.157,308699998.0
2006-10-05 02:17:00,94.166,94.17,94.147,94.154,301499999.0
2006-10-05 02:18:00,94.16,94.16,94.095,94.096,178200001.0
2006-10-05 02:19:00,94.099,94.15,94.087,94.132,190599998.0
2006-10-05 02:20:00,94.152,94.152,94.112,94.128,115499999.0
2006-10-05 02:21:00,94.133,94.135,94.116,94.117,193199997.0
2006-10-05 02:22:00,94.119,94.137,94.113,94.134,248599999.0
2006-10-05 02:23:00,94.116,94.135,94.099,94.135,266900001.0
2006-10-05 02:24:00,94.135,94.135,94.101,94.101,245199996.0
2006-10-05 02:25:00,94.123,94.135,94.1,94.116,275500000.0
2006-10-05 02:26:00,94.131,94.14,94.105,94.125,100900001.0
2006-10-05 02:27:00,94.132,94.142,94.111,94.132,311100002.0
2006-10-05 02:28:00,94.122,94.122,94.087,94.09,106599999.0
2006-10-05 02:29:00,94.109,94.12,94.094,94.106,271300002.0
2006-10-05 02:30:00,94.109,94.14,94.091,94.12,259899999.0
2006-10-05 02:31:00,94.142,94.142,94.114,94.117,112200002.0
2006-10-05 02:32:00,94.124,94.145,94.111,94.119,243299998.0
2006-10-05 02:33:00,94.114,94.141,94.114,94.138,158900000.0
2006-10-05 02:34:00,94.099,94.136,94.099,94.136,230199997.0
2006-10-05 02:35:00,94.139,94.143,94.115,94.126,282100000.0
2006-10-05 02:36:00,94.143,94.145,94.119,94.124,149699999.0
2006-10-05 02:37:00,94.138,94.152,94.125,94.144,198400002.0
2006-10-05 02:38:00,94.147,94.162,94.14,94.148,118700000.0
2006-10-05 02:39:00,94.153,94.164,94.149,94.153,148499998.0
2006-10-05 02:40:00,94.166,94.178,94.149,94.168,304800003.0
2006-10-05 02:41:00,94.164,94.177,94.148,94.17,264900002.0
2006-10-05 02:42:00,94.154,94.174,94.137,94.174,388100001.0
2006-10-05 02:43:00,94.162,94.175,94.148,94.168,298499997.0
2006-10-05 02:44:00,94.158,94.173,94.153,94.169,206099998.0
2006-10-05 02:45:00,94.175,94.177,94.153,94.163,160199997.0
2006-10-05 02:46:00,94.175,94.182,94.15,94.15,137500000.0
2006-10-05 02:47:00,94.147,94.169,94.143,94.167,134999999.0
2006-10-05 02:48:00,94.156,94.171,94.135,94.137,354500000.0
2006-10-05 02:49:00,94.15,94.15,94.127,94.139,162399998.0
2006-10-05 02:50:00,94.13,94.151,94.128,94.128,272099998.0
2006-10-05 02:51:00,94.139,94.139,94.105,94.105,165100001.0
2006-10-05 02:52:00,94.116,94.153,94.116,94.151,153499997.0
2006-10-05 02:53:00,94.139,94.153,94.121,94.14,209200004.0
2006-10-05 02:54:00,94.14,94.154,94.114,94.139,147499999.0
2006-10-05 02:55:00,94.147,94.159,94.137,94.159,220600000.0
2006-10-05 02:56:00,94.157,94.164,94.143,94.143,265399997.0
2006-10-05 02:57:00,94.152,94.162,94.134,94.143,203400002.0
2006-10-05 02:58:00,94.14,94.149,94.13,94.137,184100000.0
2006-10-05 02:59:00,94.131,94.157,94.127,94.14,388799999.0
2006-10-05 03:00:00,94.136,94.156,94.123,94.133,333199995.0
2006-10-05 03:01:00,94.122,94.142,94.11,94.142,238800002.0
2006-10-05 03:02:00,94.153,94.165,94.135,94.145,156999997.0
2006-10-05 03:03:00,94.16,94.173,94.14,94.171,287500000.0
2006-10-05 03:04:00,94.162,94.163,94.147,94.153,78600000.0
2006-10-05 03:05:00,94.159,94.17,94.138,94.15,245599998.0
2006-10-05 03:06:00,94.175,94.178,94.144,94.161,186999999.0
2006-10-05 03:07:00,94.144,94.158,94.125,94.145,244800000.0
2006-10-05 03:08:00,94.155,94.172,94.134,94.146,243600000.0
2006-10-05 03:09:00,94.168,94.18,94.152,94.16,227800000.0
2006-10-05 03:10:00,94.151,94.171,94.145,94.167,293699996.0
2006-10-05 03:11:00,94.156,94.171,94.144,94.171,208399995.0
2006-10-05 03:12:00,94.15,94.179,94.15,94.173,167199997.0
2006-10-05 03:13:00,94.166,94.184,94.163,94.178,329299997.0
2006-10-05 03:14:00,94.159,94.171,94.152,94.161,296200003.0
2006-10-05 03:15:00,94.167,94.169,94.143,94.168,251900003.0
2006-10-05 03:16:00,94.135,94.159,94.134,94.147,145800000.0
2006-10-05 03:17:00,94.132,94.153,94.123,94.128,214800002.0
2006-10-05 03:18:00,94.125,94.148,94.116,94.133,130199999.0
2006-10-05 03:19:00,94.124,94.146,94.122,94.137,171499998.0
2006-10-05 03:20:00,94.135,94.149,94.119,94.137,199299995.0
2006-10-05 03:21:00,94.123,94.138,94.108,94.138,398099996.0
2006-10-05 03:22:00,94.128,94.144,94.118,94.144,164500000.0
2006-10-05 03:23:00,94.133,94.148,94.12,94.142,204500002.0
2006-10-05 03:24:00,94.127,94.149,94.121,94.149,288000008.0
2006-10-05 03:25:00,94.157,94.157,94.129,94.137,406599998.0
2006-10-05 03:26:00,94.156,94.16,94.137,94.143,179699999.0
2006-10-05 03:27:00,94.15,94.172,94.14,94.165,340300005.0
2006-10-05 03:28:00,94.165,94.165,94.15,94.15,31200000.0
2006-10-05 03:29:00,94.166,94.166,94.138,94.141,153099999.0
2006-10-05 03:30:00,94.155,94.177,94.15,94.169,226500000.0
2006-10-05 03:31:00,94.18,94.195,94.175,94.194,178900000.0
2006-10-05 03:32:00,94.18,94.245,94.179,94.245,233699998.0
2006-10-05 03:33:00,94.25,94.25,94.224,94.226,255200000.0
2006-10-05 03:34:00,94.226,94.252,94.22,94.252,138700000.0
2006-10-05 03:35:00,94.228,94.253,94.228,94.245,254499999.0
2006-10-05 03:36:00,94.231,94.248,94.21,94.21,340899998.0
2006-10-05 03:37:00,94.199,94.217,94.175,94.192,124800001.0
2006-10-05 03:38:00,94.195,94.21,94.173,94.192,188999998.0
2006-10-05 03:39:00,94.2,94.224,94.178,94.187,366799997.0
2006-10-05 03:40:00,94.202,94.214,94.173,94.173,172499999.0
2006-10-05 03:41:00,94.173,94.178,94.152,94.178,242800000.0
2006-10-05 03:42:00,94.167,94.184,94.162,94.181,200500001.0
2006-10-05 03:43:00,94.17,94.182,94.153,94.162,300099997.0
2006-10-05 03:44:00,94.162,94.164,94.117,94.151,269200002.0
2006-10-05 03:45:00,94.123,94.151,94.118,94.144,200100000.0
2006-10-05 03:46:00,94.13,94.14,94.102,94.102,293899996.0
2006-10-05 03:47:00,94.125,94.13,94.084,94.084,260099998.0
2006-10-05 03:48:00,94.085,94.102,94.062,94.084,247600002.0
2006-10-05 03:49:00,94.08,94.095,94.052,94.062,339300001.0
2006-10-05 03:50:00,94.044,94.063,94.033,94.033,206700001.0
2006-10-05 03:51:00,94.069,94.09,94.062,94.079,280500001.0
2006-10-05 03:52:00,94.066,94.083,94.059,94.073,338699999.0
2006-10-05 03:53:00,94.068,94.09,94.053,94.071,138499999.0
2006-10-05 03:54:00,94.084,94.103,94.084,94.102,177099999.0
2006-10-05 03:55:00,94.109,94.121,94.092,94.107,138500000.0
2006-10-05 03:56:00,94.104,94.112,94.095,94.112,139600001.0
2006-10-05 03:57:00,94.109,94.132,94.109,94.123,138500000.0
2006-10-05 03:58:00,94.127,94.133,94.094,94.094,252499999.0
2006-10-05 03:59:00,94.097,94.111,94.087,94.098,321999999.0
2006-10-05 04:00:00,94.096,94.114,94.079,94.114,150399998.0
2006-10-05 04:01:00,94.129,94.129,94.108,94.112,230599996.0
2006-10-05 04:02:00,94.12,94.131,94.098,94.105,128400001.0
2006-10-05 04:03:00,94.116,94.122,94.095,94.113,210000003.0
2006-10-05 04:04:00,94.095,94.12,94.094,94.094,169700003.0
2006-10-05 04:05:00,94.102,94.11,94.082,94.11,114100003.0
2006-10-05 04:06:00,94.098,94.109,94.074,94.096,78200000.0
2006-10-05 04:07:00,94.103,94.113,94.093,94.105,85499999.0
2006-10-05 04:08:00,94.101,94.115,94.084,94.115,168600001.0
2006-10-05 04:09:00,94.108,94.131,94.102,94.12,347100000.0
2006-10-05 04:10:00,94.11,94.132,94.106,94.132,260900003.0
2006-10-05 04:11:00,94.113,94.129,94.106,94.115,254900001.0
2006-10-05 04:12:00,94.127,94.139,94.114,94.132,242300002.0
2006-10-05 04:13:00,94.119,94.134,94.119,94.131,243400003.0
2006-10-05 04:14:00,94.125,94.13,94.109,94.111,143300001.0
2006-10-05 04:15:00,94.125,94.13,94.11,94.119,227900000.0
2006-10-05 04:16:00,94.111,94.13,94.108,94.125,233199997.0
2006-10-05 04:17:00,94.127,94.127,94.104,94.122,114099999.0
2006-10-05 04:18:00,94.111,94.133,94.099,94.11,172100001.0
2006-10-05 04:19:00,94.133,94.138,94.11,94.138,236499997.0
2006-10-05 04:20:00,94.102,94.142,94.102,94.142,388000006.0
2006-10-05 04:21:00,94.14,94.144,94.114,94.119,174999998.0
2006-10-05 04:22:00,94.134,94.147,94.134,94.147,22500000.0
2006-10-05 04:23:00,94.147,94.157,94.139,94.157,100600001.0
2006-10-05 04:24:00,94.132,94.148,94.119,94.13,138799998.0
2006-10-05 04:25:00,94.157,94.157,94.12,94.13,232700001.0
2006-10-05 04:26:00,94.147,94.147,94.119,94.119,121400000.0
2006-10-05 04:27:00,94.111,94.134,94.111,94.128,224599995.0
2006-10-05 04:28:00,94.129,94.135,94.116,94.128,183599999.0
2006-10-05 04:29:00,94.117,94.134,94.116,94.117,97899999.0
2006-10-05 04:30:00,94.12,94.144,94.113,94.144,187000003.0
2006-10-05 04:31:00,94.133,94.157,94.127,94.147,264900001.0
2006-10-05 04:32:00,94.138,94.167,94.129,94.148,277699997.0
2006-10-05 04:33:00,94.142,94.153,94.126,94.135,135500000.0
2006-10-05 04:34:00,94.15,94.174,94.14,94.172,403300002.0
2006-10-05 04:35:00,94.154,94.175,94.154,94.171,283499997.0
2006-10-05 04:36:00,94.155,94.175,94.146,94.156,177800002.0
2006-10-05 04:37:00,94.158,94.158,94.133,94.139,195700003.0
2006-10-05 04:38:00,94.135,94.158,94.132,94.147,208499997.0
2006-10-05 04:39:00,94.155,94.163,94.126,94.147,249500000.0
2006-10-05 04:40:00,94.16,94.166,94.138,94.148,262399997.0
2006-10-05 04:41:00,94.163,94.166,94.141,94.152,225599998.0
2006-10-05 04:42:00,94.134,94.163,94.118,94.155,225500001.0
2006-10-05 04:43:00,94.15,94.155,94.128,94.128,218600001.0
2006-10-05 04:44:00,94.147,94.147,94.116,94.116,332100004.0
2006-10-05 04:45:00,94.146,94.146,94.119,94.119,144699999.0
2006-10-05 04:46:00,94.121,94.147,94.117,94.143,224799999.0
2006-10-05 04:47:00,94.126,94.145,94.118,94.123,209300000.0
2006-10-05 04:48:00,94.128,94.154,94.128,94.152,227300003.0
2006-10-05 04:49:00,94.144,94.167,94.13,94.166,196600005.0
2006-10-05 04:50:00,94.156,94.164,94.132,94.139,207200001.0
2006-10-05 04:51:00,94.146,94.153,94.121,94.121,208299999.0
2006-10-05 04:52:00,94.152,94.16,94.134,94.142,174900002.0
2006-10-05 04:53:00,94.158,94.162,94.131,94.137,193999999.0
2006-10-05 04:54:00,94.158,94.158,94.134,94.138,97100000.0
2006-10-05 04:55:00,94.145,94.165,94.144,94.163,295699995.0
2006-10-05 04:56:00,94.156,94.172,94.137,94.155,173100001.0
2006-10-05 04:57:00,94.152,94.169,94.141,94.155,123100000.0
2006-10-05 04:58:00,94.165,94.174,94.15,94.154,205300002.0
2006-10-05 04:59:00,94.142,94.164,94.13,94.15,254400005.0
2006-10-05 05:00:00,94.157,94.167,94.142,94.159,127200000.0
2006-10-05 05:01:00,94.15,94.157,94.123,94.155,106600000.0
2006-10-05 05:02:00,94.155,94.163,94.123,94.146,180700001.0
2006-10-05 05:03:00,94.166,94.166,94.14,94.154,365099999.0
2006-10-05 05:04:00,94.153,94.162,94.128,94.144,156599998.0
2006-10-05 05:05:00,94.158,94.168,94.137,94.156,209100001.0
2006-10-05 05:06:00,94.16,94.16,94.121,94.138,230800001.0
2006-10-05 05:07:00,94.145,94.162,94.141,94.156,114700002.0
2006-10-05 05:08:00,94.163,94.163,94.132,94.151,123300002.0
2006-10-05 05:09:00,94.147,94.162,94.13,94.153,227100000.0
2006-10-05 05:10:00,94.137,94.16,94.123,94.155,299900001.0
2006-10-05 05:11:00,94.155,94.155,94.121,94.149,274499997.0
2006-10-05 05:12:00,94.144,94.165,94.141,94.155,90700000.0
2006-10-05 05:13:00,94.162,94.17,94.145,94.165,339700000.0
2006-10-05 05:14:00,94.167,94.169,94.148,94.154,172300001.0
2006-10-05 05:15:00,94.134,94.152,94.127,94.152,208200002.0
2006-10-05 05:16:00,94.15,94.165,94.15,94.16,195799999.0
2006-10-05 05:17:00,94.155,94.16,94.142,94.148,84099998.0
2006-10-05 05:18:00,94.149,94.161,94.131,94.153,360799995.0
2006-10-05 05:19:00,94.15,94.162,94.146,94.161,20800000.0
2006-10-05 05:20:00,94.16,94.17,94.156,94.168,54200000.0
2006-10-05 05:21:00,94.155,94.168,94.143,94.168,169400000.0
2006-10-05 05:22:00,94.171,94.171,94.134,94.134,90799999.0
2006-10-05 05:23:00,94.165,94.174,94.145,94.151,273700001.0
2006-10-05 05:24:00,94.143,94.174,94.143,94.174,155799997.0
2006-10-05 05:25:00,94.162,94.177,94.142,94.169,223999999.0
2006-10-05 05:26:00,94.145,94.168,94.138,94.168,127099999.0
2006-10-05 05:27:00,94.163,94.175,94.153,94.167,165700003.0
2006-10-05 05:28:00,94.161,94.179,94.129,94.153,168000002.0
2006-10-05 05:29:00,94.178,94.178,94.166,94.166,40400002.0
2006-10-05 05:30:00,94.18,94.18,94.17,94.17,84499997.0
2006-10-05 05:31:00,94.161,94.173,94.15,94.156,126500001.0
2006-10-05 05:32:00,94.161,94.185,94.161,94.176,323000003.0
2006-10-05 05:33:00,94.181,94.181,94.161,94.181,319300002.0
2006-10-05 05:34:00,94.171,94.174,94.152,94.165,277399998.0
2006-10-05 05:35:00,94.155,94.175,94.142,94.155,253500001.0
2006-10-05 05:36:00,94.178,94.178,94.166,94.166,32400000.0
2006-10-05 05:37:00,94.16,94.182,94.156,94.165,169100002.0
2006-10-05 05:38:00,94.157,94.177,94.155,94.177,198300000.0
2006-10-05 05:39:00,94.157,94.174,94.147,94.167,258000002.0
2006-10-05 05:40:00,94.154,94.168,94.137,94.165,251100000.0
2006-10-05 05:41:00,94.15,94.165,94.15,94.165,20099999.0
2006-10-05 05:42:00,94.172,94.178,94.16,94.16,79900000.0
2006-10-05 05:43:00,94.185,94.187,94.158,94.174,154300005.0
2006-10-05 05:44:00,94.182,94.187,94.163,94.163,132500003.0
2006-10-05 05:45:00,94.172,94.173,94.15,94.173,147900002.0
2006-10-05 05:46:00,94.158,94.177,94.146,94.168,169400005.0
2006-10-05 05:47:00,94.184,94.184,94.123,94.151,70999999.0
2006-10-05 05:48:00,94.19,94.19,94.166,94.166,181999997.0
2006-10-05 05:49:00,94.18,94.194,94.157,94.184,159099999.0
2006-10-05 05:50:00,94.174,94.198,94.167,94.167,188700002.0
2006-10-05 05:51:00,94.188,94.2,94.16,94.19,221499999.0
2006-10-05 05:52:00,94.168,94.195,94.168,94.192,166400000.0
2006-10-05 05:53:00,94.183,94.197,94.174,94.197,157300003.0
2006-10-05 05:54:00,94.193,94.205,94.17,94.189,253699995.0
2006-10-05 05:55:00,94.187,94.199,94.164,94.175,164399999.0
2006-10-05 05:56:00,94.185,94.202,94.177,94.19,136800001.0
2006-10-05 05:57:00,94.186,94.201,94.184,94.201,131499997.0
2006-10-05 05:58:00,94.205,94.208,94.18,94.18,295100002.0
2006-10-05 05:59:00,94.18,94.199,94.176,94.176,130200001.0
2006-10-05 06:00:00,94.189,94.199,94.167,94.178,243000001.0
2006-10-05 06:01:00,94.191,94.194,94.165,94.176,108399999.0
2006-10-05 06:02:00,94.173,94.192,94.167,94.171,189799999.0
2006-10-05 06:03:00,94.195,94.195,94.18,94.18,38900000.0
2006-10-05 06:04:00,94.189,94.203,94.171,94.198,155200000.0
2006-10-05 06:05:00,94.191,94.191,94.158,94.158,262499997.0
2006-10-05 06:06:00,94.172,94.188,94.159,94.188,260300001.0
2006-10-05 06:07:00,94.184,94.192,94.165,94.186,222099996.0
2006-10-05 06:08:00,94.172,94.186,94.16,94.182,236699997.0
2006-10-05 06:09:00,94.179,94.189,94.166,94.182,200100001.0
2006-10-05 06:10:00,94.162,94.186,94.151,94.169,263099997.0
2006-10-05 06:11:00,94.174,94.178,94.148,94.164,132500000.0
2006-10-05 06:12:00,94.167,94.178,94.151,94.159,50999999.0
2006-10-05 06:13:00,94.162,94.186,94.162,94.173,136200000.0
2006-10-05 06:14:00,94.176,94.188,94.157,94.177,339800000.0
2006-10-05 06:15:00,94.171,94.182,94.15,94.15,193199998.0
2006-10-05 06:16:00,94.15,94.174,94.144,94.174,214600002.0
2006-10-05 06:17:00,94.166,94.175,94.141,94.16,229400000.0
2006-10-05 06:18:00,94.184,94.184,94.156,94.163,171700000.0
2006-10-05 06:19:00,94.159,94.18,94.155,94.18,288499998.0
2006-10-05 06:20:00,94.162,94.184,94.152,94.158,381600003.0
2006-10-05 06:21:00,94.168,94.183,94.148,94.183,169299998.0
2006-10-05 06:22:00,94.176,94.188,94.158,94.158,130999999.0
2006-10-05 06:23:00,94.179,94.193,94.157,94.172,191800001.0
2006-10-05 06:24:00,94.183,94.208,94.173,94.182,312900001.0
2006-10-05 06:25:00,94.196,94.203,94.172,94.174,316099997.0
2006-10-05 06:26:00,94.189,94.203,94.178,94.195,295199996.0
2006-10-05 06:27:00,94.182,94.203,94.178,94.188,179300000.0
2006-10-05 06:28:00,94.204,94.21,94.175,94.175,130099999.0
2006-10-05 06:29:00,94.185,94.207,94.18,94.203,260699999.0
2006-10-05 06:30:00,94.176,94.196,94.166,94.19,142100005.0
2006-10-05 06:31:00,94.203,94.203,94.175,94.193,147300001.0
2006-10-05 06:32:00,94.186,94.201,94.178,94.186,33700000.0
2006-10-05 06:33:00,94.184,94.207,94.173,94.207,203499997.0
2006-10-05 06:34:00,94.183,94.198,94.173,94.195,249000000.0
2006-10-05 06:35:00,94.197,94.199,94.164,94.191,239900001.0
2006-10-05 06:36:00,94.195,94.2,94.175,94.175,192999997.0
2006-10-05 06:37:00,94.19,94.192,94.164,94.177,176100002.0
2006-10-05 06:38:00,94.19,94.19,94.156,94.175,143499999.0
2006-10-05 06:39:00,94.17,94.185,94.17,94.185,79799999.0
2006-10-05 06:40:00,94.18,94.187,94.163,94.174,246299996.0
2006-10-05 06:41:00,94.162,94.193,94.158,94.193,162900001.0
2006-10-05 06:42:00,94.197,94.197,94.163,94.17,287500000.0
2006-10-05 06:43:00,94.194,94.201,94.179,94.185,65300000.0
2006-10-05 06:44:00,94.18,94.196,94.173,94.193,265300004.0
2006-10-05 06:45:00,94.187,94.204,94.168,94.189,195199999.0
2006-10-05 06:46:00,94.212,94.212,94.185,94.202,131600000.0
2006-10-05 06:47:00,94.184,94.215,94.18,94.214,283199999.0
2006-10-05 06:48:00,94.221,94.227,94.204,94.212,203900000.0
2006-10-05 06:49:00,94.224,94.227,94.198,94.198,115000000.0
2006-10-05 06:50:00,94.201,94.221,94.191,94.195,243499999.0
2006-10-05 06:51:00,94.204,94.222,94.193,94.197,217400004.0
2006-10-05 06:52:00,94.191,94.217,94.181,94.193,170799999.0
2006-10-05 06:53:00,94.197,94.209,94.176,94.193,200300001.0
2006-10-05 06:54:00,94.192,94.2,94.176,94.2,197299999.0
2006-10-05 06:55:00,94.192,94.192,94.166,94.166,204699996.0
2006-10-05 06:56:00,94.145,94.165,94.121,94.161,358599998.0
2006-10-05 06:57:00,94.151,94.166,94.145,94.162,314799997.0
2006-10-05 06:58:00,94.154,94.176,94.15,94.175,293100001.0
2006-10-05 06:59:00,94.164,94.177,94.151,94.163,202200002.0
2006-10-05 07:00:00,94.176,94.183,94.153,94.172,323299999.0
2006-10-05 07:01:00,94.177,94.177,94.154,94.164,221100000.0
2006-10-05 07:02:00,94.175,94.18,94.158,94.16,232599999.0
2006-10-05 07:03:00,94.163,94.181,94.159,94.16,141599999.0
2006-10-05 07:04:00,94.185,94.19,94.166,94.173,280599999.0
2006-10-05 07:05:00,94.175,94.178,94.154,94.162,123000001.0
2006-10-05 07:06:00,94.16,94.175,94.16,94.175,56600000.0
2006-10-05 07:07:00,94.18,94.18,94.16,94.16,95100001.0
2006-10-05 07:08:00,94.147,94.168,94.139,94.158,139600000.0
2006-10-05 07:09:00,94.167,94.179,94.167,94.179,60399999.0
2006-10-05 07:10:00,94.149,94.162,94.141,94.148,212799997.0
2006-10-05 07:11:00,94.158,94.174,94.142,94.142,247900002.0
2006-10-05 07:12:00,94.14,94.171,94.132,94.145,327399999.0
2006-10-05 07:13:00,94.133,94.155,94.122,94.154,222700002.0
2006-10-05 07:14:00,94.137,94.158,94.132,94.145,348699996.0
2006-10-05 07:15:00,94.136,94.152,94.121,94.145,192599999.0
2006-10-05 07:16:00,94.112,94.14,94.111,94.14,197000000.0
2006-10-05 07:17:00,94.129,94.132,94.106,94.113,207299997.0
2006-10-05 07:18:00,94.142,94.144,94.116,94.116,272800002.0
2006-10-05 07:19:00,94.124,94.13,94.107,94.125,198699999.0
2006-10-05 07:20:00,94.098,94.116,94.098,94.115,234500004.0
2006-10-05 07:21:00,94.093,94.112,94.079,94.095,192100000.0
2006-10-05 07:22:00,94.11,94.116,94.089,94.096,226499997.0
2006-10-05 07:23:00,94.093,94.107,94.061,94.069,218500002.0
2006-10-05 07:24:00,94.054,94.094,94.054,94.094,110100001.0
2006-10-05 07:25:00,94.087,94.106,94.083,94.096,169200003.0
2006-10-05 07:26:00,94.086,94.102,94.055,94.098,362799998.0
2006-10-05 07:27:00,94.072,94.097,94.072,94.095,170399997.0
2006-10-05 07:28:00,94.095,94.098,94.074,94.077,270499996.0
2006-10-05 07:29:00,94.094,94.115,94.08,94.083,204900001.0
2006-10-05 07:30:00,94.074,94.106,94.072,94.092,290699995.0
2006-10-05 07:31:00,94.083,94.101,94.077,94.082,186499998.0
2006-10-05 07:32:00,94.093,94.105,94.078,94.088,270199997.0
2006-10-05 07:33:00,94.088,94.095,94.045,94.077,115200001.0
2006-10-05 07:34:00,94.063,94.09,94.063,94.09,155199998.0
2006-10-05 07:35:00,94.095,94.1,94.076,94.085,325700001.0
2006-10-05 07:36:00,94.1,94.107,94.088,94.098,104200000.0
2006-10-05 07:37:00,94.086,94.115,94.08,94.115,151100000.0
2006-10-05 07:38:00,94.081,94.104,94.081,94.1,225500000.0
2006-10-05 07:39:00,94.085,94.102,94.057,94.091,221400006.0
2006-10-05 07:40:00,94.072,94.088,94.06,94.064,173099997.0
2006-10-05 07:41:00,94.083,94.094,94.065,94.085,160599998.0
2006-10-05 07:42:00,94.072,94.097,94.069,94.097,261099999.0
2006-10-05 07:43:00,94.092,94.095,94.069,94.095,220900002.0
2006-10-05 07:44:00,94.107,94.107,94.074,94.098,180999997.0
2006-10-05 07:45:00,94.068,94.098,94.068,94.09,178599999.0
2006-10-05 07:46:00,94.076,94.081,94.049,94.053,363099995.0
2006-10-05 07:47:00,94.058,94.071,94.037,94.057,315799997.0
2006-10-05 07:48:00,94.052,94.069,94.04,94.053,138199999.0
2006-10-05 07:49:00,94.026,94.045,94.015,94.041,257200001.0
2006-10-05 07:50:00,94.04,94.047,94.017,94.017,155499999.0
2006-10-05 07:51:00,94.034,94.04,94.014,94.028,258799996.0
2006-10-05 07:52:00,94.024,94.035,94.005,94.016,251800001.0
2006-10-05 07:53:00,94.014,94.058,94.014,94.047,181999999.0
2006-10-05 07:54:00,94.03,94.055,94.029,94.043,321400000.0
2006-10-05 07:55:00,94.052,94.052,94.013,94.013,221800000.0
2006-10-05 07:56:00,94.013,94.04,94.013,94.029,165099999.0
2006-10-05 07:57:00,94.002,94.03,93.997,94.015,243500001.0
2006-10-05 07:58:00,94.019,94.046,94.003,94.026,209700002.0
2006-10-05 07:59:00,94.033,94.055,94.022,94.035,197699998.0
2006-10-05 08:00:00,94.035,94.049,94.02,94.036,377300003.0
2006-10-05 08:01:00,94.034,94.053,94.022,94.04,258399997.0
2006-10-05 08:02:00,94.052,94.059,94.027,94.059,216200000.0
2006-10-05 08:03:00,94.037,94.067,94.03,94.063,243299997.0
2006-10-05 08:04:00,94.066,94.101,94.047,94.083,267700006.0
2006-10-05 08:05:00,94.1,94.114,94.087,94.09,230700004.0
2006-10-05 08:06:00,94.107,94.113,94.086,94.106,229699996.0
2006-10-05 08:07:00,94.1,94.111,94.081,94.088,336499998.0
2006-10-05 08:08:00,94.103,94.117,94.092,94.092,206399999.0
2006-10-05 08:09:00,94.087,94.114,94.084,94.114,289199998.0
2006-10-05 08:10:00,94.101,94.101,94.081,94.083,146400002.0
2006-10-05 08:11:00,94.078,94.101,94.07,94.083,121800003.0
2006-10-05 08:12:00,94.076,94.096,94.057,94.092,239299997.0
2006-10-05 08:13:00,94.086,94.107,94.072,94.102,251200001.0
2006-10-05 08:14:00,94.103,94.116,94.089,94.105,232199995.0
2006-10-05 08:15:00,94.101,94.113,94.077,94.093,68499999.0
2006-10-05 08:16:00,94.1,94.116,94.08,94.099,53700002.0
2006-10-05 08:17:00,94.098,94.098,94.072,94.091,186499999.0
2006-10-05 08:18:00,94.097,94.099,94.07,94.085,333399998.0
2006-10-05 08:19:00,94.1,94.11,94.081,94.099,181300000.0
2006-10-05 08:20:00,94.08,94.096,94.063,94.087,163399999.0
2006-10-05 08:21:00,94.107,94.123,94.098,94.11,125100001.0
2006-10-05 08:22:00,94.112,94.135,94.106,94.121,126700003.0
2006-10-05 08:23:00,94.1,94.12,94.097,94.113,181800002.0
2006-10-05 08:24:00,94.109,94.128,94.086,94.103,311000004.0
2006-10-05 08:25:00,94.094,94.125,94.094,94.125,181800000.0
2006-10-05 08:26:00,94.123,94.132,94.099,94.114,128299999.0
2006-10-05 08:27:00,94.108,94.133,94.1,94.118,329699997.0
2006-10-05 08:28:00,94.09,94.126,94.09,94.126,216900000.0
2006-10-05 08:29:00,94.107,94.138,94.107,94.138,88999999.0
2006-10-05 08:30:00,94.14,94.142,94.105,94.116,313100003.0
2006-10-05 08:31:00,94.146,94.146,94.118,94.125,200199997.0
2006-10-05 08:32:00,94.148,94.148,94.117,94.128,363999998.0
2006-10-05 08:33:00,94.137,94.145,94.101,94.116,179600000.0
2006-10-05 08:34:00,94.121,94.137,94.096,94.116,243099998.0
2006-10-05 08:35:00,94.131,94.153,94.129,94.15,346300006.0
2006-10-05 08:36:00,94.134,94.152,94.127,94.152,326299999.0
2006-10-05 08:37:00,94.154,94.157,94.12,94.13,167700000.0
2006-10-05 08:38:00,94.132,94.145,94.117,94.133,249399999.0
2006-10-05 08:39:00,94.126,94.13,94.101,94.113,220099997.0
2006-10-05 08:40:00,94.127,94.143,94.121,94.125,215599996.0
2006-10-05 08:41:00,94.119,94.143,94.119,94.135,186099999.0
2006-10-05 08:42:00,94.119,94.138,94.105,94.122,308700001.0
2006-10-05 08:43:00,94.122,94.16,94.117,94.143,200399999.0
2006-10-05 08:44:00,94.146,94.154,94.113,94.133,240699999.0
2006-10-05 08:45:00,94.142,94.142,94.112,94.12,266199999.0
2006-10-05 08:46:00,94.135,94.136,94.107,94.12,367499997.0
2006-10-05 08:47:00,94.107,94.135,94.107,94.13,193299999.0
2006-10-05 08:48:00,94.116,94.139,94.111,94.126,212199999.0
2006-10-05 08:49:00,94.1,94.125,94.1,94.122,259999999.0
2006-10-05 08:50:00,94.078,94.118,94.078,94.107,169600000.0
2006-10-05 08:51:00,94.096,94.121,94.077,94.107,305400002.0
2006-10-05 08:52:00,94.101,94.118,94.099,94.118,122600001.0
2006-10-05 08:53:00,94.126,94.126,94.087,94.098,317299998.0
2006-10-05 08:54:00,94.11,94.133,94.11,94.132,163100002.0
2006-10-05 08:55:00,94.119,94.138,94.106,94.12,224200002.0
2006-10-05 08:56:00,94.135,94.135,94.101,94.101,220499998.0
2006-10-05 08:57:00,94.126,94.137,94.106,94.124,342100000.0
2006-10-05 08:58:00,94.126,94.142,94.116,94.142,243100001.0
2006-10-05 08:59:00,94.142,94.147,94.124,94.127,193000003.0
2006-10-05 09:00:00,94.144,94.173,94.138,94.162,262600001.0
2006-10-05 09:01:00,94.141,94.167,94.14,94.158,298600001.0
2006-10-05 09:02:00,94.148,94.172,94.142,94.17,182499998.0
2006-10-05 09:03:00,94.19,94.231,94.186,94.204,290300000.0
2006-10-05 09:04:00,94.19,94.224,94.19,94.214,230699998.0
2006-10-05 09:05:00,94.222,94.223,94.191,94.2,203500001.0
2006-10-05 09:06:00,94.215,94.215,94.18,94.18,273900000.0
2006-10-05 09:07:00,94.184,94.202,94.167,94.183,229999997.0
2006-10-05 09:08:00,94.152,94.194,94.152,94.185,171900001.0
2006-10-05 09:09:00,94.179,94.181,94.152,94.165,299699999.0
2006-10-05 09:10:00,94.158,94.171,94.151,94.151,173500001.0
2006-10-05 09:11:00,94.148,94.169,94.145,94.169,114999999.0
2006-10-05 09:12:00,94.174,94.179,94.147,94.167,162200000.0
2006-10-05 09:13:00,94.17,94.195,94.16,94.175,238600001.0
2006-10-05 09:14:00,94.147,94.173,94.142,94.143,258800001.0
2006-10-05 09:15:00,94.157,94.164,94.134,94.155,304299997.0
2006-10-05 09:16:00,94.111,94.132,94.105,94.105,56699999.0
2006-10-05 09:17:00,94.091,94.119,94.067,94.095,193199998.0
2006-10-05 09:18:00,94.092,94.128,94.08,94.116,210399998.0
2006-10-05 09:19:00,94.094,94.112,94.071,94.089,138300002.0
2006-10-05 09:20:00,94.089,94.091,94.065,94.07,331000000.0
2006-10-05 09:21:00,94.079,94.079,94.049,94.055,238100000.0
2006-10-05 09:22:00,94.064,94.09,94.06,94.077,182399999.0
2006-10-05 09:23:00,94.069,94.119,94.069,94.119,251000000.0
2006-10-05 09:24:00,94.125,94.125,94.099,94.114,292900004.0
2006-10-05 09:25:00,94.111,94.129,94.082,94.098,341199999.0
2006-10-05 09:26:00,94.11,94.132,94.095,94.11,165700000.0
2006-10-05 09:27:00,94.131,94.146,94.116,94.135,264199999.0
2006-10-05 09:28:00,94.122,94.15,94.12,94.139,445400001.0
2006-10-05 09:29:00,94.145,94.145,94.102,94.103,208800000.0
2006-10-05 09:30:00,94.108,94.121,94.096,94.102,98099998.0
2006-10-05 09:31:00,94.106,94.132,94.106,94.115,180900001.0
2006-10-05 09:32:00,94.102,94.131,94.102,94.129,333299995.0
2006-10-05 09:33:00,94.12,94.12,94.087,94.099,275200000.0
2006-10-05 09:34:00,94.095,94.127,94.095,94.109,159499999.0
2006-10-05 09:35:00,94.099,94.112,94.081,94.089,282299999.0
2006-10-05 09:36:00,94.119,94.136,94.106,94.13,252100001.0
2006-10-05 09:37:00,94.113,94.138,94.105,94.138,221599998.0
2006-10-05 09:38:00,94.12,94.153,94.109,94.153,286899995.0
2006-10-05 09:39:00,94.114,94.14,94.109,94.14,274200004.0
2006-10-05 09:40:00,94.147,94.161,94.136,94.137,197599996.0
2006-10-05 09:41:00,94.14,94.159,94.129,94.146,234299999.0
2006-10-05 09:42:00,94.134,94.134,94.093,94.117,209700000.0
2006-10-05 09:43:00,94.119,94.139,94.119,94.139,67199998.0
2006-10-05 09:44:00,94.135,94.141,94.1,94.11,230000007.0
2006-10-05 09:45:00,94.131,94.152,94.121,94.136,300899999.0
2006-10-05 09:46:00,94.137,94.14,94.117,94.129,227799998.0
2006-10-05 09:47:00,94.125,94.132,94.103,94.118,225900003.0
2006-10-05 09:48:00,94.102,94.135,94.097,94.135,282300004.0
2006-10-05 09:49:00,94.125,94.144,94.123,94.123,276700000.0
2006-10-05 09:50:00,94.132,94.144,94.116,94.12,243900000.0
2006-10-05 09:51:00,94.132,94.148,94.112,94.147,156099999.0
2006-10-05 09:52:00,94.123,94.127,94.102,94.114,187300000.0
2006-10-05 09:53:00,94.125,94.137,94.115,94.122,215099998.0
2006-10-05 09:54:00,94.142,94.142,94.114,94.115,214700001.0
2006-10-05 09:55:00,94.118,94.127,94.096,94.1,304899998.0
2006-10-05 09:56:00,94.117,94.119,94.091,94.103,233000001.0
2006-10-05 09:57:00,94.101,94.121,94.092,94.121,380099996.0
2006-10-05 09:58:00,94.121,94.121,94.091,94.101,97300000.0
2006-10-05 09:59:00,94.115,94.136,94.113,94.132,321800002.0
2006-10-05 10:00:00,94.139,94.154,94.124,94.125,300499999.0
2006-10-05 10:01:00,94.143,94.145,94.099,94.125,200200001.0
2006-10-05 10:02:00,94.132,94.134,94.113,94.119,124100000.0
2006-10-05 10:03:00,94.117,94.144,94.113,94.131,327499997.0
2006-10-05 10:04:00,94.112,94.125,94.097,94.125,230300006.0
2006-10-05 10:05:00,94.099,94.121,94.091,94.112,235099998.0
2006-10-05 10:06:00,94.116,94.117,94.084,94.084,235700002.0
2006-10-05 10:07:00,94.073,94.096,94.073,94.096,58000002.0
2006-10-05 10:08:00,94.102,94.108,94.079,94.087,207899997.0
2006-10-05 10:09:00,94.103,94.123,94.088,94.108,147999996.0
2006-10-05 10:10:00,94.111,94.127,94.091,94.127,225100004.0
2006-10-05 10:11:00,94.117,94.141,94.117,94.135,213499998.0
2006-10-05 10:12:00,94.111,94.137,94.104,94.124,324200001.0
2006-10-05 10:13:00,94.113,94.132,94.107,94.132,206600000.0
2006-10-05 10:14:00,94.118,94.118,94.096,94.096,27600000.0
2006-10-05 10:15:00,94.109,94.12,94.096,94.115,238200004.0
2006-10-05 10:16:00,94.105,94.108,94.051,94.067,241900002.0
2006-10-05 10:17:00,94.062,94.097,94.062,94.082,130299998.0
2006-10-05 10:18:00,94.083,94.095,94.069,94.082,234699995.0
2006-10-05 10:19:00,94.065,94.099,94.065,94.094,360100000.0
2006-10-05 10:20:00,94.091,94.116,94.073,94.116,230600004.0
2006-10-05 10:21:00,94.092,94.123,94.092,94.116,324899998.0
2006-10-05 10:22:00,94.101,94.116,94.078,94.088,322899995.0
2006-10-05 10:23:00,94.091,94.102,94.073,94.083,165400000.0
2006-10-05 10:24:00,94.106,94.115,94.081,94.1,162399999.0
2006-10-05 10:25:00,94.11,94.11,94.081,94.081,206700001.0
2006-10-05 10:26:00,94.071,94.087,94.05,94.067,303799999.0
2006-10-05 10:27:00,94.069,94.088,94.058,94.063,118100002.0
2006-10-05 10:28:00,94.077,94.08,94.044,94.07,317399997.0
2006-10-05 10:29:00,94.067,94.074,94.048,94.048,198399997.0
2006-10-05 10:30:00,94.045,94.073,94.043,94.061,303700001.0
2006-10-05 10:31:00,94.056,94.076,94.03,94.067,282300000.0
2006-10-05 10:32:00,94.049,94.068,94.041,94.057,49200000.0
2006-10-05 10:33:00,94.046,94.063,94.036,94.049,155599998.0
2006-10-05 10:34:00,94.056,94.057,94.028,94.034,259899999.0
2006-10-05 10:35:00,94.038,94.058,94.03,94.056,171899999.0
2006-10-05 10:36:00,94.068,94.076,94.039,94.046,415199997.0
2006-10-05 10:37:00,94.044,94.076,94.04,94.076,287599997.0
2006-10-05 10:38:00,94.071,94.077,94.049,94.067,251600000.0
2006-10-05 10:39:00,94.065,94.078,94.055,94.068,212600001.0
2006-10-05 10:40:00,94.063,94.075,94.041,94.049,153500001.0
2006-10-05 10:41:00,94.075,94.075,94.049,94.05,229899999.0
2006-10-05 10:42:00,94.063,94.065,94.037,94.051,137799999.0
2006-10-05 10:43:00,94.065,94.07,94.026,94.048,335899999.0
2006-10-05 10:44:00,94.073,94.073,94.02,94.02,318799997.0
2006-10-05 10:45:00,94.038,94.063,94.037,94.059,322200004.0
2006-10-05 10:46:00,94.048,94.069,94.043,94.064,179899998.0
2006-10-05 10:47:00,94.062,94.081,94.05,94.073,278199999.0
2006-10-05 10:48:00,94.072,94.072,94.033,94.033,257399997.0
2006-10-05 10:49:00,94.071,94.082,94.063,94.082,169400002.0
2006-10-05 10:50:00,94.083,94.083,94.062,94.063,149099998.0
2006-10-05 10:51:00,94.063,94.085,94.055,94.078,235900004.0
2006-10-05 10:52:00,94.071,94.079,94.054,94.072,236699999.0
2006-10-05 10:53:00,94.064,94.064,94.025,94.035,278399997.0
2006-10-05 10:54:00,94.04,94.082,94.024,94.082,255499996.0
2006-10-05 10:55:00,94.069,94.079,94.05,94.066,188900001.0
2006-10-05 10:56:00,94.078,94.091,94.061,94.078,216299997.0
2006-10-05 10:57:00,94.09,94.09,94.064,94.066,239999998.0
2006-10-05 10:58:00,94.075,94.095,94.055,94.08,224700003.0
2006-10-05 10:59:00,94.068,94.088,94.068,94.083,205299996.0
2006-10-05 11:00:00,94.057,94.078,94.041,94.058,117099998.0
2006-10-05 11:01:00,94.073,94.074,94.041,94.049,204700000.0
2006-10-05 11:02:00,94.067,94.074,94.026,94.026,156299999.0
2006-10-05 11:03:00,94.043,94.063,94.035,94.053,129600000.0
2006-10-05 11:04:00,94.062,94.062,94.034,94.037,187799999.0
2006-10-05 11:05:00,94.038,94.073,94.033,94.04,287300002.0
2006-10-05 11:06:00,94.045,94.068,94.038,94.068,173800001.0
2006-10-05 11:07:00,94.075,94.075,94.06,94.06,137200000.0
2006-10-05 11:08:00,94.04,94.063,94.025,94.052,184999997.0
2006-10-05 11:09:00,94.071,94.071,94.051,94.051,180200003.0
2006-10-05 11:10:00,94.068,94.08,94.051,94.051,304699996.0
2006-10-05 11:11:00,94.055,94.074,94.036,94.046,368000003.0
2006-10-05 11:12:00,94.084,94.084,94.055,94.063,231700000.0
2006-10-05 11:13:00,94.065,94.088,94.059,94.086,198399998.0
2006-10-05 11:14:00,94.088,94.088,94.064,94.067,291800003.0
2006-10-05 11:15:00,94.082,94.093,94.064,94.067,296299996.0
2006-10-05 11:16:00,94.072,94.083,94.037,94.045,266399999.0
2006-10-05 11:17:00,94.026,94.044,94.001,94.027,163499999.0
2006-10-05 11:18:00,94.022,94.076,94.022,94.054,270299999.0
2006-10-05 11:19:00,94.056,94.069,94.041,94.043,177500003.0
2006-10-05 11:20:00,94.062,94.095,94.052,94.08,269800001.0
2006-10-05 11:21:00,94.072,94.093,94.058,94.075,334399997.0
2006-10-05 11:22:00,94.06,94.083,94.06,94.081,232100005.0
2006-10-05 11:23:00,94.062,94.083,94.058,94.075,138200000.0
2006-10-05 11:24:00,94.073,94.087,94.058,94.066,162899999.0
2006-10-05 11:25:00,94.085,94.085,94.05,94.06,191000001.0
2006-10-05 11:26:00,94.073,94.086,94.056,94.068,205200000.0
2006-10-05 11:27:00,94.063,94.068,94.039,94.044,238499999.0
2006-10-05 11:28:00,94.047,94.071,94.041,94.07,248299996.0
2006-10-05 11:29:00,94.045,94.081,94.044,94.078,279100000.0
2006-10-05 11:30:00,94.078,94.081,94.034,94.064,228500001.0
2006-10-05 11:31:00,94.067,94.083,94.045,94.068,153399997.0
2006-10-05 11:32:00,94.078,94.084,94.05,94.067,291800001.0
2006-10-05 11:33:00,94.084,94.092,94.062,94.062,209600002.0
2006-10-05 11:34:00,94.098,94.099,94.07,94.082,286000000.0
2006-10-05 11:35:00,94.081,94.088,94.053,94.071,314400000.0
2006-10-05 11:36:00,94.039,94.07,94.035,94.049,211200000.0
2006-10-05 11:37:00,94.042,94.068,94.042,94.048,196400001.0
2006-10-05 11:38:00,94.05,94.077,94.041,94.077,210699999.0
2006-10-05 11:39:00,94.073,94.078,94.052,94.064,218399999.0
2006-10-05 11:40:00,94.071,94.076,94.032,94.048,238000000.0
2006-10-05 11:41:00,94.053,94.06,94.026,94.031,354699997.0
2006-10-05 11:42:00,94.043,94.056,94.029,94.044,353999999.0
2006-10-05 11:43:00,94.041,94.042,94.021,94.027,194199996.0
2006-10-05 11:44:00,94.03,94.05,94.029,94.043,339199994.0
2006-10-05 11:45:00,94.013,94.032,94.005,94.017,346199997.0
2006-10-05 11:46:00,94.004,94.035,94.002,94.035,252200004.0
2006-10-05 11:47:00,94.019,94.035,94.002,94.013,291900003.0
2006-10-05 11:48:00,93.991,94.01,93.977,93.99,189199996.0
2006-10-05 11:49:00,94.002,94.005,93.981,93.982,283500003.0
2006-10-05 11:50:00,94.005,94.014,93.982,93.996,243300001.0
2006-10-05 11:51:00,94.007,94.014,93.987,93.987,168899997.0
2006-10-05 11:52:00,94.008,94.008,93.984,93.993,315200003.0
2006-10-05 11:53:00,94.006,94.006,93.97,93.982,391100001.0
2006-10-05 11:54:00,93.97,93.99,93.967,93.985,131700002.0
2006-10-05 11:55:00,93.983,94.0,93.968,93.98,127499997.0
2006-10-05 11:56:00,93.988,94.004,93.957,93.96,75500000.0
2006-10-05 11:57:00,93.942,93.98,93.941,93.98,223300003.0
2006-10-05 11:58:00,93.959,93.998,93.954,93.998,158300001.0
2006-10-05 11:59:00,93.986,94.003,93.974,93.997,281100002.0
2006-10-05 12:00:00,93.995,93.997,93.966,93.984,280100001.0
2006-10-05 12:01:00,93.989,94.001,93.978,93.981,190599998.0
2006-10-05 12:02:00,93.97,93.99,93.949,93.99,182300000.0
2006-10-05 12:03:00,93.973,94.005,93.968,94.005,264699997.0
2006-10-05 12:04:00,93.986,94.003,93.98,93.995,132999999.0
2006-10-05 12:05:00,93.968,93.988,93.967,93.988,157300000.0
2006-10-05 12:06:00,93.981,93.981,93.942,93.961,180300000.0
2006-10-05 12:07:00,93.958,93.987,93.953,93.987,280600000.0
2006-10-05 12:08:00,93.969,94.001,93.969,93.999,259500000.0
2006-10-05 12:09:00,93.995,93.995,93.971,93.971,196300002.0
2006-10-05 12:10:00,93.96,93.988,93.939,93.947,306299997.0
2006-10-05 12:11:00,93.967,93.995,93.948,93.995,228700000.0
2006-10-05 12:12:00,93.971,94.006,93.971,93.998,248400000.0
2006-10-05 12:13:00,94.016,94.024,93.987,93.987,233799999.0
2006-10-05 12:14:00,94.001,94.016,93.992,94.009,336300001.0
2006-10-05 12:15:00,94.018,94.034,93.998,94.013,174099999.0
2006-10-05 12:16:00,94.035,94.052,94.019,94.028,206399999.0
2006-10-05 12:17:00,94.043,94.058,94.022,94.022,224100002.0
2006-10-05 12:18:00,94.031,94.056,94.022,94.039,157899998.0
2006-10-05 12:19:00,94.036,94.062,94.036,94.062,171599996.0
2006-10-05 12:20:00,94.055,94.067,94.04,94.054,257200002.0
2006-10-05 12:21:00,94.052,94.073,94.049,94.064,332199995.0
2006-10-05 12:22:00,94.032,94.053,94.032,94.05,93100000.0
2006-10-05 12:23:00,94.03,94.05,94.023,94.03,235000002.0
2006-10-05 12:24:00,94.051,94.065,94.037,94.043,110600000.0
2006-10-05 12:25:00,94.032,94.047,94.015,94.02,225500001.0
2006-10-05 12:26:00,94.04,94.046,94.017,94.036,170100002.0
2006-10-05 12:27:00,94.045,94.05,94.027,94.032,205200002.0
2006-10-05 12:28:00,94.031,94.05,94.029,94.045,341999997.0
2006-10-05 12:29:00,94.048,94.05,94.025,94.037,240400000.0
2006-10-05 12:30:00,94.036,94.044,94.018,94.023,175800000.0
2006-10-05 12:31:00,94.04,94.055,94.029,94.043,217899996.0
2006-10-05 12:32:00,94.046,94.057,94.031,94.045,270900000.0
2006-10-05 12:33:00,94.024,94.047,94.024,94.047,215100000.0
2006-10-05 12:34:00,94.056,94.056,94.029,94.029,88100002.0
2006-10-05 12:35:00,94.038,94.054,94.021,94.042,278500000.0
2006-10-05 12:36:00,94.044,94.044,94.019,94.039,335399996.0
2006-10-05 12:37:00,94.017,94.039,94.007,94.039,165800000.0
2006-10-05 12:38:00,94.026,94.038,94.017,94.032,234000000.0
2006-10-05 12:39:00,94.018,94.03,93.998,94.029,350600006.0
2006-10-05 12:40:00,94.02,94.032,94.006,94.023,291500002.0
2006-10-05 12:41:00,94.028,94.028,94.004,94.012,206999999.0
2006-10-05 12:42:00,93.997,94.026,93.992,94.026,110099999.0
2006-10-05 12:43:00,94.003,94.018,93.998,94.0,231400000.0
2006-10-05 12:44:00,94.004,94.022,93.995,94.002,210200003.0
2006-10-05 12:45:00,94.004,94.03,93.996,94.023,286499998.0
2006-10-05 12:46:00,94.01,94.043,94.01,94.017,315500000.0
2006-10-05 12:47:00,94.023,94.054,94.023,94.04,234699998.0
2006-10-05 12:48:00,94.035,94.066,94.035,94.062,303199997.0
2006-10-05 12:49:00,94.063,94.063,94.041,94.041,55999998.0
2006-10-05 12:50:00,94.028,94.047,94.018,94.045,193299997.0
2006-10-05 12:51:00,94.029,94.052,94.028,94.052,189400004.0
2006-10-05 12:52:00,94.047,94.059,94.034,94.035,185100002.0
2006-10-05 12:53:00,94.006,94.025,93.954,93.987,105899999.0
2006-10-05 12:54:00,94.015,94.018,93.993,94.015,213100002.0
2006-10-05 12:55:00,93.97,93.996,93.97,93.993,216300000.0
2006-10-05 12:56:00,93.98,94.007,93.96,93.992,252799999.0
2006-10-05 12:57:00,93.976,94.017,93.976,94.014,218000000.0
2006-10-05 12:58:00,94.01,94.031,93.993,94.0,208600002.0
2006-10-05 12:59:00,94.04,94.065,94.02,94.02,275699999.0
2006-10-05 13:00:00,94.042,94.057,94.007,94.007,312700002.0
2006-10-05 13:01:00,94.039,94.039,94.011,94.011,126000001.0
2006-10-05 13:02:00,94.03,94.037,94.008,94.016,288000002.0
2006-10-05 13:03:00,94.036,94.052,94.025,94.025,95199999.0
2006-10-05 13:04:00,94.042,94.065,94.042,94.048,231200000.0
2006-10-05 13:05:00,94.073,94.073,94.049,94.049,204599999.0
2006-10-05 13:06:00,94.058,94.069,94.038,94.069,229999999.0
2006-10-05 13:07:00,94.061,94.065,94.025,94.034,289699999.0
2006-10-05 13:08:00,94.029,94.071,94.029,94.071,121899999.0
2006-10-05 13:09:00,94.06,94.084,94.055,94.074,159200002.0
2006-10-05 13:10:00,94.068,94.078,94.047,94.059,166300000.0
2006-10-05 13:11:00,94.071,94.105,94.052,94.105,140700001.0
2006-10-05 13:12:00,94.121,94.121,94.093,94.105,196499998.0
2006-10-05 13:13:00,94.115,94.124,94.1,94.101,300200006.0
2006-10-05 13:14:00,94.111,94.111,94.083,94.083,204400003.0
2006-10-05 13:15:00,94.089,94.096,94.066,94.072,227499998.0
2006-10-05 13:16:00,94.092,94.099,94.045,94.048,232699999.0
2006-10-05 13:17:00,94.035,94.038,93.968,94.038,203800002.0
2006-10-05 13:18:00,94.043,94.062,94.038,94.051,256700004.0
2006-10-05 13:19:00,94.048,94.065,94.034,94.042,118099998.0
2006-10-05 13:20:00,94.056,94.056,94.027,94.048,191600000.0
2006-10-05 13:21:00,94.03,94.049,94.027,94.042,185299994.0
2006-10-05 13:22:00,94.032,94.06,94.032,94.06,316100001.0
2006-10-05 13:23:00,94.041,94.059,94.039,94.059,222200000.0
2006-10-05 13:24:00,94.046,94.078,94.04,94.068,315399996.0
2006-10-05 13:25:00,94.045,94.062,94.036,94.062,205199997.0
2006-10-05 13:26:00,94.052,94.066,94.034,94.065,304899996.0
2006-10-05 13:27:00,94.059,94.067,94.034,94.041,298900000.0
2006-10-05 13:28:00,94.066,94.066,94.038,94.042,176500001.0
2006-10-05 13:29:00,94.053,94.067,94.031,94.037,227100000.0
2006-10-05 13:30:00,94.04,94.055,94.016,94.039,264700001.0
2006-10-05 13:31:00,94.038,94.058,94.035,94.058,420099998.0
2006-10-05 13:32:00,94.046,94.058,94.029,94.046,231799998.0
2006-10-05 13:33:00,94.031,94.049,94.022,94.041,239099999.0
2006-10-05 13:34:00,94.049,94.07,94.045,94.057,294700002.0
2006-10-05 13:35:00,94.048,94.048,94.012,94.036,252500000.0
2006-10-05 13:36:00,94.052,94.058,94.036,94.04,113800000.0
2006-10-05 13:37:00,94.049,94.067,94.036,94.067,209200002.0
2006-10-05 13:38:00,94.051,94.068,94.036,94.06,177099997.0
2006-10-05 13:39:00,94.05,94.066,94.033,94.066,121800000.0
2006-10-05 13:40:00,94.063,94.063,94.03,94.041,198799998.0
2006-10-05 13:41:00,94.058,94.062,94.031,94.042,188300001.0
2006-10-05 13:42:00,94.054,94.075,94.048,94.072,222700000.0
2006-10-05 13:43:00,94.059,94.079,94.051,94.062,222500001.0
2006-10-05 13:44:00,94.048,94.066,94.03,94.065,379100002.0
2006-10-05 13:45:00,94.033,94.055,94.013,94.051,264099995.0
2006-10-05 13:46:00,94.04,94.066,94.04,94.064,148400003.0
2006-10-05 13:47:00,94.056,94.076,94.042,94.064,334800002.0
2006-10-05 13:48:00,94.05,94.057,94.029,94.029,229900000.0
2006-10-05 13:49:00,94.047,94.071,94.047,94.07,103400000.0
2006-10-05 13:50:00,94.078,94.094,94.061,94.07,361199996.0
2006-10-05 13:51:00,94.077,94.092,94.065,94.083,105100001.0
2006-10-05 13:52:00,94.06,94.093,94.06,94.079,131899999.0
2006-10-05 13:53:00,94.07,94.086,94.053,94.07,306199998.0
2006-10-05 13:54:00,94.053,94.073,94.029,94.048,270200000.0
2006-10-05 13:55:00,94.042,94.06,94.029,94.033,181099998.0
2006-10-05 13:56:00,94.048,94.059,94.038,94.038,250299997.0
2006-10-05 13:57:00,94.032,94.058,94.029,94.038,179000000.0
2006-10-05 13:58:00,94.058,94.058,94.02,94.028,300000003.0
2006-10-05 13:59:00,94.043,94.057,94.035,94.056,351600005.0
2006-10-05 14:00:00,94.041,94.066,94.028,94.066,274299999.0
2006-10-05 14:01:00,94.063,94.063,94.031,94.045,293899997.0
2006-10-05 14:02:00,94.043,94.068,94.038,94.068,141999999.0
2006-10-05 14:03:00,94.052,94.06,94.036,94.041,94400000.0
2006-10-05 14:04:00,94.055,94.067,94.038,94.057,358700002.0
2006-10-05 14:05:00,94.055,94.076,94.049,94.059,351199997.0
2006-10-05 14:06:00,94.065,94.099,94.049,94.079,212999999.0
2006-10-05 14:07:00,94.063,94.086,94.044,94.062,247799998.0
2006-10-05 14:08:00,94.073,94.073,94.043,94.062,240700000.0
2006-10-05 14:09:00,94.052,94.069,94.037,94.049,130899995.0
2006-10-05 14:10:00,94.068,94.068,94.024,94.047,200500000.0
2006-10-05 14:11:00,94.035,94.053,94.03,94.047,240499999.0
2006-10-05 14:12:00,94.055,94.07,94.038,94.052,161399997.0
2006-10-05 14:13:00,94.054,94.07,94.04,94.05,249200001.0
2006-10-05 14:14:00,94.026,94.045,94.017,94.023,79799999.0
2006-10-05 14:15:00,94.014,94.04,94.013,94.02,204399998.0
2006-10-05 14:16:00,94.023,94.029,93.998,94.005,272800004.0
2006-10-05 14:17:00,94.008,94.008,93.988,93.988,184299999.0
2006-10-05 14:18:00,94.003,94.003,93.956,93.97,262699997.0
2006-10-05 14:19:00,93.988,94.013,93.983,94.01,291799998.0
2006-10-05 14:20:00,94.008,94.02,93.917,93.918,208099999.0
2006-10-05 14:21:00,93.886,93.913,93.879,93.894,225699996.0
2006-10-05 14:22:00,93.871,93.917,93.871,93.917,175199998.0
2006-10-05 14:23:00,93.912,93.925,93.878,93.878,177700001.0
2006-10-05 14:24:00,93.88,93.903,93.871,93.896,236699999.0
2006-10-05 14:25:00,93.878,93.878,93.85,93.85,107600002.0
2006-10-05 14:26:00,93.833,93.855,93.811,93.85,187199999.0
2006-10-05 14:27:00,93.85,93.876,93.85,93.871,130500000.0
2006-10-05 14:28:00,93.855,93.877,93.845,93.871,393799992.0
2006-10-05 14:29:00,93.87,93.896,93.855,93.896,243900001.0
2006-10-05 14:30:00,93.848,93.88,93.817,93.832,223600000.0
2006-10-05 14:31:00,93.844,93.857,93.787,93.844,259700001.0
2006-10-05 14:32:00,93.842,93.846,93.814,93.824,126099999.0
2006-10-05 14:33:00,93.819,93.847,93.816,93.84,381799998.0
2006-10-05 14:34:00,93.817,93.85,93.814,93.841,107900000.0
2006-10-05 14:35:00,93.848,93.872,93.844,93.859,139899998.0
2006-10-05 14:36:00,93.83,93.863,93.83,93.858,269999995.0
2006-10-05 14:37:00,93.847,93.896,93.843,93.896,168200001.0
2006-10-05 14:38:00,93.885,93.909,93.871,93.901,213400000.0
2006-10-05 14:39:00,93.893,93.898,93.855,93.864,219600000.0
2006-10-05 14:40:00,93.865,93.874,93.836,93.855,185399996.0
2006-10-05 14:41:00,93.841,93.858,93.834,93.858,94799999.0
2006-10-05 14:42:00,93.84,93.855,93.827,93.837,233300000.0
2006-10-05 14:43:00,93.842,93.871,93.839,93.858,252600001.0
2006-10-05 14:44:00,93.851,93.877,93.837,93.877,228000000.0
2006-10-05 14:45:00,93.859,93.878,93.84,93.857,197799998.0
2006-10-05 14:46:00,93.817,93.853,93.813,93.827,210699995.0
2006-10-05 14:47:00,93.834,93.853,93.81,93.834,224199999.0
2006-10-05 14:48:00,93.85,93.85,93.813,93.813,92999998.0
2006-10-05 14:49:00,93.831,93.865,93.829,93.849,249099998.0
2006-10-05 14:50:00,93.83,93.862,93.828,93.854,255600002.0
2006-10-05 14:51:00,93.855,93.858,93.829,93.834,296500005.0
2006-10-05 14:52:00,93.865,93.878,93.846,93.859,303199996.0
2006-10-05 14:53:00,93.839,93.849,93.804,93.804,91899999.0
2006-10-05 14:54:00,93.829,93.857,93.817,93.838,262000001.0
2006-10-05 14:55:00,93.857,93.865,93.816,93.822,283800000.0
2006-10-05 14:56:00,93.828,93.842,93.809,93.812,152899999.0
2006-10-05 14:57:00,93.828,93.85,93.79,93.79,293300001.0
2006-10-05 14:58:00,93.798,93.798,93.73,93.73,181199998.0
2006-10-05 14:59:00,93.73,93.759,93.685,93.732,147099997.0
2006-10-05 15:00:00,93.732,93.751,93.727,93.751,120599999.0
2006-10-05 15:01:00,93.725,93.741,93.688,93.715,229900002.0
2006-10-05 15:02:00,93.686,93.738,93.681,93.71,262199996.0
2006-10-05 15:03:00,93.742,93.76,93.684,93.715,296199999.0
2006-10-05 15:04:00,93.738,93.768,93.723,93.744,232900003.0
2006-10-05 15:05:00,93.731,93.759,93.698,93.698,231200001.0
2006-10-05 15:06:00,93.697,93.745,93.697,93.743,408599998.0
2006-10-05 15:07:00,93.695,93.743,93.69,93.743,376300004.0
2006-10-05 15:08:00,93.711,93.759,93.711,93.714,450600001.0
2006-10-05 15:09:00,93.743,93.766,93.728,93.737,211300000.0
2006-10-05 15:10:00,93.745,93.761,93.713,93.725,336499999.0
2006-10-05 15:11:00,93.731,93.738,93.704,93.704,189500000.0
2006-10-05 15:12:00,93.728,93.744,93.701,93.732,259800003.0
2006-10-05 15:13:00,93.716,93.761,93.709,93.755,282899996.0
2006-10-05 15:14:00,93.723,93.775,93.722,93.751,168000002.0
2006-10-05 15:15:00,93.768,93.777,93.733,93.744,265699998.0
2006-10-05 15:16:00,93.733,93.775,93.73,93.763,286999999.0
2006-10-05 15:17:00,93.74,93.784,93.736,93.784,332600000.0
2006-10-05 15:18:00,93.768,93.799,93.749,93.769,363600003.0
2006-10-05 15:19:00,93.789,93.795,93.757,93.757,277999995.0
2006-10-05 15:20:00,93.775,93.811,93.738,93.791,215099999.0
2006-10-05 15:21:00,93.772,93.809,93.762,93.786,275600000.0
2006-10-05 15:22:00,93.757,93.807,93.742,93.777,382499998.0
2006-10-05 15:23:00,93.77,93.798,93.755,93.755,281499999.0
2006-10-05 15:24:00,93.768,93.795,93.751,93.761,270399997.0
2006-10-05 15:25:00,93.779,93.788,93.751,93.78,344399994.0
2006-10-05 15:26:00,93.787,93.787,93.733,93.733,137500000.0
2006-10-05 15:27:00,93.773,93.811,93.763,93.798,363399997.0
2006-10-05 15:28:00,93.78,93.8,93.764,93.773,229299998.0
2006-10-05 15:29:00,93.777,93.788,93.759,93.764,219299999.0
2006-10-05 15:30:00,93.757,93.8,93.757,93.798,262200001.0
2006-10-05 15:31:00,93.79,93.807,93.747,93.76,205399998.0
2006-10-05 15:32:00,93.763,93.788,93.739,93.747,390299996.0
2006-10-05 15:33:00,93.767,93.772,93.736,93.746,298199999.0
2006-10-05 15:34:00,93.751,93.766,93.731,93.753,373400000.0
2006-10-05 15:35:00,93.748,93.748,93.697,93.697,138200002.0
2006-10-05 15:36:00,93.736,93.746,93.716,93.732,345300001.0
2006-10-05 15:37:00,93.716,93.752,93.716,93.734,332699995.0
2006-10-05 15:38:00,93.704,93.744,93.704,93.731,204600002.0
2006-10-05 15:39:00,93.737,93.746,93.706,93.706,114800000.0
2006-10-05 15:40:00,93.732,93.746,93.722,93.746,81800003.0
2006-10-05 15:41:00,93.74,93.747,93.715,93.728,168700002.0
2006-10-05 15:42:00,93.753,93.762,93.731,93.745,237699998.0
2006-10-05 15:43:00,93.758,93.793,93.758,93.793,78899999.0
2006-10-05 15:44:00,93.802,93.802,93.755,93.791,245000002.0
2006-10-05 15:45:00,93.767,93.776,93.751,93.755,150100001.0
2006-10-05 15:46:00,93.765,93.769,93.746,93.752,239300001.0
2006-10-05 15:47:00,93.752,93.782,93.752,93.775,180300002.0
2006-10-05 15:48:00,93.746,93.766,93.741,93.755,281399999.0
2006-10-05 15:49:00,93.736,93.762,93.736,93.755,251300000.0
2006-10-05 15:50:00,93.729,93.75,93.725,93.747,161800000.0
2006-10-05 15:51:00,93.739,93.752,93.707,93.717,326799999.0
2006-10-05 15:52:00,93.725,93.735,93.701,93.731,210599998.0
2006-10-05 15:53:00,93.733,93.733,93.699,93.716,320000001.0
2006-10-05 15:54:00,93.702,93.702,93.655,93.655,175200002.0
2006-10-05 15:55:00,93.667,93.685,93.661,93.682,208000002.0
2006-10-05 15:56:00,93.671,93.686,93.652,93.653,151200001.0
2006-10-05 15:57:00,93.657,93.685,93.657,93.675,312200000.0
2006-10-05 15:58:00,93.663,93.693,93.663,93.669,314300000.0
2006-10-05 15:59:00,93.671,93.701,93.671,93.679,256399997.0
2006-10-05 16:00:00,93.651,93.673,93.645,93.657,246999999.0
2006-10-05 16:01:00,93.68,93.691,93.666,93.668,162400002.0
2006-10-05 16:02:00,93.661,93.678,93.649,93.664,186799999.0
2006-10-05 16:03:00,93.662,93.69,93.658,93.664,104799996.0
2006-10-05 16:04:00,93.687,93.715,93.676,93.683,369000003.0
2006-10-05 16:05:00,93.702,93.72,93.699,93.71,179200000.0
2006-10-05 16:06:00,93.701,93.714,93.686,93.696,238599999.0
2006-10-05 16:07:00,93.687,93.71,93.677,93.693,137500002.0
2006-10-05 16:08:00,93.707,93.726,93.689,93.691,138500000.0
2006-10-05 16:09:00,93.688,93.711,93.684,93.684,298899996.0
2006-10-05 16:10:00,93.697,93.714,93.681,93.696,234399994.0
2006-10-05 16:11:00,93.709,93.716,93.69,93.701,134299998.0
2006-10-05 16:12:00,93.723,93.723,93.702,93.705,161200000.0
2006-10-05 16:13:00,93.716,93.729,93.664,93.729,313799998.0
2006-10-05 16:14:00,93.702,93.732,93.685,93.732,230399997.0
2006-10-05 16:15:00,93.724,93.74,93.701,93.74,213499997.0
2006-10-05 16:16:00,93.751,93.76,93.73,93.734,284000000.0
2006-10-05 16:17:00,93.748,93.759,93.716,93.716,195800002.0
2006-10-05 16:18:00,93.753,93.774,93.739,93.743,168100002.0
2006-10-05 16:19:00,93.766,93.788,93.766,93.788,151000001.0
2006-10-05 16:20:00,93.801,93.801,93.773,93.786,311099999.0
2006-10-05 16:21:00,93.783,93.797,93.776,93.792,283500000.0
2006-10-05 16:22:00,93.793,93.793,93.752,93.765,232299997.0
2006-10-05 16:23:00,93.751,93.781,93.748,93.761,329399997.0
2006-10-05 16:24:00,93.764,93.778,93.753,93.753,244799998.0
2006-10-05 16:25:00,93.768,93.781,93.748,93.768,162399999.0
2006-10-05 16:26:00,93.768,93.801,93.758,93.772,208500000.0
2006-10-05 16:27:00,93.763,93.787,93.749,93.767,254200005.0
2006-10-05 16:28:00,93.775,93.775,93.743,93.747,189699998.0
2006-10-05 16:29:00,93.74,93.769,93.738,93.756,241199997.0
2006-10-05 16:30:00,93.752,93.773,93.751,93.773,126200002.0
2006-10-05 16:31:00,93.776,93.785,93.748,93.77,269700000.0
2006-10-05 16:32:00,93.766,93.782,93.757,93.775,196300001.0
2006-10-05 16:33:00,93.789,93.8,93.774,93.8,166999998.0
2006-10-05 16:34:00,93.792,93.801,93.77,93.8,294799999.0
2006-10-05 16:35:00,93.792,93.802,93.775,93.785,208199996.0
2006-10-05 16:36:00,93.798,93.824,93.794,93.807,293300001.0
2006-10-05 16:37:00,93.818,93.825,93.798,93.805,370800001.0
2006-10-05 16:38:00,93.816,93.822,93.793,93.793,279999997.0
2006-10-05 16:39:00,93.8,93.832,93.8,93.832,239300001.0
2006-10-05 16:40:00,93.817,93.835,93.814,93.827,243200002.0
2006-10-05 16:41:00,93.827,93.842,93.818,93.818,233100004.0
2006-10-05 16:42:00,93.822,93.85,93.816,93.85,276899999.0
2006-10-05 16:43:00,93.835,93.855,93.816,93.822,314699996.0
2006-10-05 16:44:00,93.845,93.858,93.819,93.837,154199999.0
2006-10-05 16:45:00,93.84,93.861,93.837,93.861,277899999.0
2006-10-05 16:46:00,93.857,93.872,93.836,93.857,254499998.0
2006-10-05 16:47:00,93.861,93.87,93.836,93.836,176100002.0
2006-10-05 16:48:00,93.84,93.885,93.84,93.879,128700001.0
2006-10-05 16:49:00,93.876,93.876,93.847,93.847,196300000.0
2006-10-05 16:50:00,93.871,93.887,93.86,93.873,279299996.0
2006-10-05 16:51:00,93.872,93.895,93.868,93.885,233600000.0
2006-10-05 16:52:00,93.881,93.898,93.86,93.881,315099999.0
2006-10-05 16:53:00,93.914,93.919,93.883,93.894,167700000.0
2006-10-05 16:54:00,93.89,93.914,93.89,93.914,252000002.0
2006-10-05 16:55:00,93.897,93.915,93.888,93.908,210699998.0
2006-10-05 16:56:00,93.918,93.923,93.895,93.906,306300003.0
2006-10-05 16:57:00,93.917,93.917,93.892,93.898,155900000.0
2006-10-05 16:58:00,93.911,93.912,93.883,93.891,254699997.0
2006-10-05 16:59:00,93.867,93.89,93.867,93.88,128400000.0
2006-10-05 17:00:00,93.893,93.896,93.864,93.882,368299997.0
2006-10-05 17:01:00,93.863,93.894,93.845,93.894,180200000.0
2006-10-05 17:02:00,93.891,93.912,93.883,93.911,233299998.0
2006-10-05 17:03:00,93.897,93.926,93.892,93.915,143899999.0
2006-10-05 17:04:00,93.926,93.931,93.906,93.931,97699999.0
2006-10-05 17:05:00,93.927,93.947,93.914,93.919,288999997.0
2006-10-05 17:06:00,93.94,93.956,93.928,93.932,225600002.0
2006-10-05 17:07:00,93.923,93.946,93.917,93.946,147800000.0
2006-10-05 17:08:00,93.944,93.944,93.918,93.93,257700002.0
2006-10-05 17:09:00,93.93,93.934,93.904,93.925,173700002.0
2006-10-05 17:10:00,93.907,93.93,93.907,93.928,295199999.0
2006-10-05 17:11:00,93.908,93.936,93.894,93.936,163599997.0
2006-10-05 17:12:00,93.926,93.945,93.92,93.94,245700000.0
2006-10-05 17:13:00,93.922,93.935,93.89,93.927,207300002.0
2006-10-05 17:14:00,93.923,93.94,93.885,93.928,390699999.0
2006-10-05 17:15:00,93.913,93.927,93.9,93.903,168900000.0
2006-10-05 17:16:00,93.917,93.924,93.897,93.912,209700000.0
2006-10-05 17:17:00,93.916,93.928,93.896,93.914,207599998.0
2006-10-05 17:18:00,93.911,93.935,93.902,93.921,269300004.0
2006-10-05 17:19:00,93.937,93.941,93.906,93.906,438099999.0
2006-10-05 17:20:00,93.924,93.941,93.912,93.917,135499999.0
2006-10-05 17:21:00,93.91,93.93,93.907,93.927,100200003.0
2006-10-05 17:22:00,93.936,93.936,93.908,93.908,245200001.0
2006-10-05 17:23:00,93.93,93.933,93.901,93.918,148099997.0
2006-10-05 17:24:00,93.922,93.922,93.897,93.906,205900002.0
2006-10-05 17:25:00,93.897,93.929,93.897,93.929,190000000.0
2006-10-05 17:26:00,93.942,93.943,93.915,93.915,299500006.0
2006-10-05 17:27:00,93.929,93.967,93.929,93.947,306400000.0
2006-10-05 17:28:00,93.929,93.943,93.92,93.934,183000000.0
2006-10-05 17:29:00,93.926,93.943,93.904,93.932,228600000.0
2006-10-05 17:30:00,93.915,93.941,93.915,93.929,305700000.0
2006-10-05 17:31:00,93.921,93.946,93.921,93.942,228199999.0
2006-10-05 17:32:00,93.923,93.944,93.906,93.927,324599997.0
2006-10-05 17:33:00,93.935,93.935,93.905,93.925,185200000.0
2006-10-05 17:34:00,93.932,93.946,93.927,93.93,176000000.0
2006-10-05 17:35:00,93.935,93.947,93.929,93.945,254799999.0
2006-10-05 17:36:00,93.934,93.953,93.93,93.943,330799997.0
2006-10-05 17:37:00,93.945,93.948,93.917,93.923,284699997.0
2006-10-05 17:38:00,93.937,93.95,93.926,93.926,206999999.0
2006-10-05 17:39:00,93.939,93.942,93.926,93.926,118300002.0
2006-10-05 17:40:00,93.936,93.949,93.914,93.936,232600003.0
2006-10-05 17:41:00,93.927,93.944,93.919,93.935,178400000.0
2006-10-05 17:42:00,93.924,93.947,93.921,93.947,200300002.0
2006-10-05 17:43:00,93.94,93.95,93.92,93.95,281300001.0
2006-10-05 17:44:00,93.942,93.948,93.921,93.935,184999998.0
2006-10-05 17:45:00,93.951,93.951,93.926,93.933,116999999.0
2006-10-05 17:46:00,93.933,93.951,93.924,93.942,79299998.0
2006-10-05 17:47:00,93.939,93.939,93.904,93.904,431999996.0
2006-10-05 17:48:00,93.925,93.932,93.915,93.928,14500000.0
2006-10-05 17:49:00,93.941,93.951,93.912,93.912,123099999.0
2006-10-05 17:50:00,93.933,93.937,93.911,93.924,195100001.0
2006-10-05 17:51:00,93.908,93.928,93.9,93.925,216099997.0
2006-10-05 17:52:00,93.913,93.93,93.912,93.928,229200000.0
2006-10-05 17:53:00,93.909,93.942,93.909,93.942,56500000.0
2006-10-05 17:54:00,93.921,93.937,93.903,93.923,234300000.0
2006-10-05 17:55:00,93.919,93.946,93.919,93.937,204200001.0
2006-10-05 17:56:00,93.943,93.958,93.923,93.923,221000000.0
2006-10-05 17:57:00,93.945,93.945,93.899,93.899,228000001.0
2006-10-05 17:58:00,93.879,93.9,93.878,93.892,128100001.0
2006-10-05 17:59:00,93.884,93.902,93.875,93.884,163600000.0
2006-10-05 18:00:00,93.907,93.909,93.887,93.889,231699998.0
2006-10-05 18:01:00,93.885,93.902,93.862,93.876,1974300005.0
2006-10-05 18:02:00,93.9,93.91,93.89,93.89,2083399999.0
2006-10-05 18:03:00,93.9,93.91,93.89,93.91,2083399999.0
2006-10-05 18:04:00,93.9,93.92,93.9,93.9,2083399999.0
2006-10-05 18:05:00,93.91,93.92,93.9,93.91,2083399999.0
2006-10-05 18:06:00,93.9,93.91,93.89,93.91,2083399999.0
2006-10-05 18:07:00,93.9,93.92,93.9,93.92,2083399999.0
2006-10-05 18:08:00,93.91,93.93,93.91,93.92,2083399999.0
2006-10-05 18:09:00,93.913,93.926,93.887,93.911,2083399999.0
2006-10-05 18:10:00,93.924,93.926,93.894,93.894,1822199997.0
2006-10-05 18:11:00,93.878,93.915,93.878,93.892,1091499998.0
2006-10-05 18:12:00,93.89,93.912,93.877,93.892,1172699994.0
2006-10-05 18:13:00,93.899,93.905,93.865,93.879,1767699994.0
2006-10-05 18:14:00,93.9,93.91,93.9,93.9,1234099983.0
2006-10-05 18:15:00,93.89,93.93,93.89,93.91,1234099983.0
2006-10-05 18:16:00,93.9,93.93,93.9,93.91,1234099983.0
2006-10-05 18:17:00,93.894,93.91,93.875,93.879,1234099983.0
2006-10-05 18:18:00,93.889,93.914,93.87,93.901,982499998.0
2006-10-05 18:19:00,93.912,93.923,93.893,93.901,1820799997.0
2006-10-05 18:20:00,93.911,93.934,93.892,93.9,1845699999.0
2006-10-05 18:21:00,93.925,93.928,93.893,93.915,1498600003.0
2006-10-05 18:22:00,93.927,93.932,93.898,93.918,1401799994.0
2006-10-05 18:23:00,93.93,93.95,93.92,93.95,1808099993.0
2006-10-05 18:24:00,93.94,93.96,93.94,93.94,1808099993.0
2006-10-05 18:25:00,93.95,93.95,93.93,93.94,1808099993.0
2006-10-05 18:26:00,93.932,93.932,93.891,93.891,1808099993.0
2006-10-05 18:27:00,93.905,93.912,93.885,93.903,1340099999.0
2006-10-05 18:28:00,93.896,93.931,93.882,93.896,1688299995.0
2006-10-05 18:29:00,93.903,93.937,93.88,93.93,1219300000.0
2006-10-05 18:30:00,93.911,93.926,93.874,93.913,816200002.0
2006-10-05 18:31:00,93.896,93.913,93.878,93.893,1350099996.0
2006-10-05 18:32:00,93.888,93.911,93.877,93.911,1820999992.0
2006-10-05 18:33:00,93.9,93.93,93.9,93.92,1795699993.0
2006-10-05 18:34:00,93.919,93.937,93.902,93.93,1795699993.0
2006-10-05 18:35:00,93.928,93.943,93.903,93.921,1557799981.0
2006-10-05 18:36:00,93.911,93.941,93.903,93.911,875299995.0
2006-10-05 18:37:00,93.926,93.926,93.89,93.922,1022900007.0
2006-10-05 18:38:00,93.903,93.929,93.885,93.91,780600004.0
2006-10-05 18:39:00,93.93,93.93,93.9,93.904,1197899997.0
2006-10-05 18:40:00,93.922,93.932,93.902,93.904,1773199997.0
2006-10-05 18:41:00,93.889,93.926,93.88,93.904,689100002.0
2006-10-05 18:42:00,93.935,93.949,93.917,93.918,1191400004.0
2006-10-05 18:43:00,93.914,93.931,93.898,93.918,320399998.0
2006-10-05 18:44:00,93.914,93.917,93.883,93.887,804700000.0
2006-10-05 18:45:00,93.895,93.929,93.895,93.913,774999994.0
2006-10-05 18:46:00,93.9,93.92,93.893,93.915,735600001.0
2006-10-05 18:47:00,93.9,93.915,93.9,93.915,173600000.0
2006-10-05 18:48:00,93.903,93.937,93.903,93.931,496500000.0
2006-10-05 18:49:00,93.905,93.925,93.874,93.905,662199999.0
2006-10-05 18:50:00,93.899,93.91,93.876,93.891,862499999.0
2006-10-05 18:51:00,93.888,93.913,93.888,93.893,1037100002.0
2006-10-05 18:52:00,93.911,93.919,93.888,93.89,1181199996.0
2006-10-05 18:53:00,93.91,93.91,93.882,93.898,1534800002.0
2006-10-05 18:54:00,93.906,93.917,93.883,93.885,1433300003.0
2006-10-05 18:55:00,93.901,93.908,93.858,93.858,1795199998.0
2006-10-05 18:56:00,93.854,93.896,93.849,93.896,245400001.0
2006-10-05 18:57:00,93.884,93.903,93.872,93.895,609600008.0
2006-10-05 18:58:00,93.874,93.904,93.874,93.892,1045899995.0
2006-10-05 18:59:00,93.876,93.912,93.876,93.903,1023500004.0
2006-10-05 19:00:00,93.889,93.907,93.884,93.902,228400000.0
2006-10-05 19:01:00,93.888,93.91,93.88,93.9,549799998.0
2006-10-05 19:02:00,93.876,93.901,93.876,93.895,270800000.0
2006-10-05 19:03:00,93.885,93.915,93.885,93.89,587400001.0
2006-10-05 19:04:00,93.89,93.91,93.881,93.905,553900004.0
2006-10-05 19:05:00,93.902,93.913,93.881,93.894,418699997.0
2006-10-05 19:06:00,93.891,93.913,93.871,93.888,864299999.0
2006-10-05 19:07:00,93.897,93.912,93.879,93.879,1412900004.0
2006-10-05 19:08:00,93.901,93.916,93.883,93.91,1471999998.0
2006-10-05 19:09:00,93.913,93.925,93.893,93.907,983399996.0
2006-10-05 19:10:00,93.914,93.927,93.883,93.92,328300006.0
2006-10-05 19:11:00,93.92,93.926,93.904,93.904,542200005.0
2006-10-05 19:12:00,93.9,93.925,93.9,93.925,327899999.0
2006-10-05 19:13:00,93.916,93.916,93.873,93.873,461200007.0
2006-10-05 19:14:00,93.884,93.905,93.884,93.9,504399999.0
2006-10-05 19:15:00,93.9,93.912,93.879,93.89,759899997.0
2006-10-05 19:16:00,93.896,93.906,93.882,93.891,454000002.0
2006-10-05 19:17:00,93.9,93.913,93.873,93.891,881999989.0
2006-10-05 19:18:00,93.904,93.911,93.871,93.871,542600002.0
2006-10-05 19:19:00,93.881,93.896,93.856,93.873,1517099991.0
2006-10-05 19:20:00,93.881,93.895,93.86,93.895,610799997.0
2006-10-05 19:21:00,93.89,93.895,93.867,93.872,757799993.0
2006-10-05 19:22:00,93.873,93.888,93.867,93.883,175700001.0
2006-10-05 19:23:00,93.868,93.891,93.856,93.858,1537099999.0
2006-10-05 19:24:00,93.875,93.885,93.86,93.876,839099994.0
2006-10-05 19:25:00,93.88,93.885,93.854,93.861,1102299990.0
2006-10-05 19:26:00,93.873,93.885,93.849,93.85,1817500005.0
2006-10-05 19:27:00,93.859,93.879,93.845,93.864,1277900002.0
2006-10-05 19:28:00,93.874,93.877,93.843,93.856,864100002.0
2006-10-05 19:29:00,93.865,93.88,93.855,93.875,231799996.0
2006-10-05 19:30:00,93.88,93.885,93.859,93.877,1170999998.0
2006-10-05 19:31:00,93.872,93.883,93.842,93.862,505899997.0
2006-10-05 19:32:00,93.882,93.896,93.864,93.876,1014600006.0
2006-10-05 19:33:00,93.866,93.889,93.851,93.88,622500000.0
2006-10-05 19:34:00,93.878,93.901,93.875,93.893,1223499994.0
2006-10-05 19:35:00,93.894,93.897,93.85,93.874,780999996.0
2006-10-05 19:36:00,93.874,93.891,93.857,93.869,682200000.0
2006-10-05 19:37:00,93.869,93.89,93.868,93.882,325199997.0
2006-10-05 19:38:00,93.87,93.89,93.861,93.877,765699994.0
2006-10-05 19:39:00,93.863,93.89,93.859,93.883,686699996.0
2006-10-05 19:40:00,93.882,93.892,93.861,93.863,733400000.0
2006-10-05 19:41:00,93.885,93.893,93.862,93.87,1044300005.0
2006-10-05 19:42:00,93.87,93.893,93.867,93.891,1120399998.0
2006-10-05 19:43:00,93.87,93.895,93.861,93.895,368900002.0
2006-10-05 19:44:00,93.894,93.907,93.873,93.88,843400001.0
2006-10-05 19:45:00,93.893,93.902,93.877,93.884,270300000.0
2006-10-05 19:46:00,93.869,93.901,93.868,93.89,728399998.0
2006-10-05 19:47:00,93.877,93.898,93.865,93.898,359499997.0
2006-10-05 19:48:00,93.873,93.899,93.856,93.884,918199997.0
2006-10-05 19:49:00,93.879,93.899,93.872,93.886,794299998.0
2006-10-05 19:50:00,93.863,93.889,93.854,93.857,749599994.0
2006-10-05 19:51:00,93.88,93.906,93.866,93.874,515299999.0
2006-10-05 19:52:00,93.876,93.9,93.874,93.892,367000001.0
2006-10-05 19:53:00,93.897,93.907,93.881,93.902,809100001.0
2006-10-05 19:54:00,93.895,93.91,93.889,93.905,657299997.0
2006-10-05 19:55:00,93.903,93.903,93.874,93.885,277799999.0
2006-10-05 19:56:00,93.898,93.91,93.885,93.905,472599996.0
2006-10-05 19:57:00,93.893,93.926,93.881,93.926,609499994.0
2006-10-05 19:58:00,93.908,93.934,93.9,93.919,931999998.0
2006-10-05 19:59:00,93.915,93.915,93.887,93.896,663499989.0
2006-10-05 20:00:00,93.913,93.913,93.885,93.885,430000000.0
2006-10-05 20:01:00,93.884,93.897,93.864,93.892,503999998.0
2006-10-05 20:02:00,93.878,93.896,93.871,93.892,579699997.0
2006-10-05 20:03:00,93.889,93.903,93.873,93.888,378299996.0
2006-10-05 20:04:00,93.891,93.905,93.881,93.895,502600002.0
2006-10-05 20:05:00,93.877,93.89,93.868,93.882,576199993.0
2006-10-05 20:06:00,93.872,93.884,93.838,93.838,661199998.0
2006-10-05 20:07:00,93.864,93.891,93.861,93.885,394099997.0
2006-10-05 20:08:00,93.874,93.887,93.856,93.887,832600002.0
2006-10-05 20:09:00,93.883,93.893,93.859,93.864,398099998.0
2006-10-05 20:10:00,93.872,93.89,93.865,93.885,551899996.0
2006-10-05 20:11:00,93.892,93.895,93.852,93.866,1414299992.0
2006-10-05 20:12:00,93.854,93.896,93.854,93.878,1517700006.0
2006-10-05 20:13:00,93.88,93.886,93.857,93.864,953399996.0
2006-10-05 20:14:00,93.878,93.894,93.858,93.878,572999997.0
2006-10-05 20:15:00,93.892,93.895,93.862,93.862,1103700004.0
2006-10-05 20:16:00,93.872,93.885,93.851,93.87,1476099989.0
2006-10-05 20:17:00,93.875,93.884,93.858,93.865,192099997.0
2006-10-05 20:18:00,93.89,93.89,93.87,93.87,210099998.0
2006-10-05 20:19:00,93.883,93.884,93.854,93.871,1323399998.0
2006-10-05 20:20:00,93.885,93.898,93.865,93.865,1794599991.0
2006-10-05 20:21:00,93.87,93.892,93.868,93.885,430699998.0
2006-10-05 20:22:00,93.88,93.895,93.863,93.87,838300002.0
2006-10-05 20:23:00,93.899,93.899,93.871,93.872,787799994.0
2006-10-05 20:24:00,93.884,93.889,93.87,93.876,610300007.0
2006-10-05 20:25:00,93.884,93.901,93.872,93.872,677499993.0
2006-10-05 20:26:00,93.892,93.904,93.865,93.877,461499997.0
2006-10-05 20:27:00,93.895,93.895,93.858,93.876,1069999998.0
2006-10-05 20:28:00,93.901,93.928,93.892,93.906,2007799999.0
2006-10-05 20:29:00,93.916,93.933,93.891,93.911,2136099993.0
2006-10-05 20:30:00,93.94,93.94,93.93,93.93,1863800001.0
2006-10-05 20:31:00,93.91,93.924,93.884,93.905,1863800001.0
2006-10-05 20:32:00,93.904,93.926,93.896,93.9,1962699996.0
2006-10-05 20:33:00,93.901,93.924,93.875,93.924,756400005.0
2006-10-05 20:34:00,93.917,93.935,93.906,93.925,356899995.0
2006-10-05 20:35:00,93.905,93.921,93.894,93.916,610499994.0
2006-10-05 20:36:00,93.928,93.945,93.906,93.927,700399994.0
2006-10-05 20:37:00,93.924,93.943,93.91,93.923,687700000.0
2006-10-05 20:38:00,93.922,93.93,93.891,93.904,1467799991.0
2006-10-05 20:39:00,93.921,93.936,93.906,93.914,1289899991.0
2006-10-05 20:40:00,93.932,93.936,93.902,93.921,1695299990.0
2006-10-05 20:41:00,93.911,93.934,93.896,93.921,779999994.0
2006-10-05 20:42:00,93.914,93.941,93.905,93.929,808499998.0
2006-10-05 20:43:00,93.923,93.954,93.918,93.93,594899994.0
2006-10-05 20:44:00,93.934,93.945,93.913,93.921,1338399999.0
2006-10-05 20:45:00,93.913,93.942,93.91,93.929,1048099991.0
2006-10-05 20:46:00,93.918,93.942,93.895,93.927,739300006.0
2006-10-05 20:47:00,93.914,93.951,93.914,93.943,1139900002.0
2006-10-05 20:48:00,93.925,93.943,93.915,93.933,1082400012.0
2006-10-05 20:49:00,93.937,93.937,93.906,93.925,904500003.0
2006-10-05 20:50:00,93.925,93.935,93.903,93.913,929700003.0
2006-10-05 20:51:00,93.94,93.946,93.913,93.923,683300003.0
2006-10-05 20:52:00,93.945,93.96,93.921,93.95,692000000.0
2006-10-05 20:53:00,93.938,93.953,93.913,93.941,1492199998.0
2006-10-05 20:54:00,93.928,93.952,93.921,93.938,428900002.0
2006-10-05 20:55:00,93.937,93.966,93.933,93.937,1052799995.0
2006-10-05 20:56:00,93.939,93.965,93.928,93.944,899599995.0
2006-10-05 20:57:00,93.95,93.978,93.944,93.967,1332399996.0
2006-10-05 20:58:00,93.99,93.99,93.97,93.98,1911200003.0
2006-10-05 20:59:00,93.952,93.978,93.927,93.973,1911200003.0
2006-10-05 21:00:00,93.97,93.975,93.938,93.938,2068700002.0
2006-10-05 21:01:00,93.97,93.97,93.95,93.96,693099997.0
2006-10-05 21:02:00,93.939,93.945,93.9,93.929,693099997.0
2006-10-05 21:03:00,93.947,93.947,93.915,93.915,579400002.0
2006-10-05 21:04:00,93.928,93.955,93.911,93.911,415000000.0
2006-10-05 21:05:00,93.913,93.941,93.898,93.918,343299999.0
2006-10-05 21:06:00,93.904,93.927,93.904,93.923,560799998.0
2006-10-05 21:07:00,93.922,93.932,93.904,93.919,670599998.0
2006-10-05 21:08:00,93.9,93.925,93.885,93.915,622300006.0
2006-10-05 21:09:00,93.896,93.922,93.886,93.922,293499996.0
2006-10-05 21:10:00,93.927,93.929,93.898,93.906,332899995.0
2006-10-05 21:11:00,93.921,93.921,93.89,93.898,448900003.0
2006-10-05 21:12:00,93.917,93.943,93.899,93.917,390499996.0
2006-10-05 21:13:00,93.911,93.931,93.898,93.907,949899999.0
2006-10-05 21:14:00,93.908,93.923,93.886,93.908,1132199997.0
2006-10-05 21:15:00,93.903,93.917,93.886,93.912,865599997.0
2006-10-05 21:16:00,93.912,93.915,93.885,93.885,671099999.0
2006-10-05 21:17:00,93.9,93.91,93.867,93.89,1040099992.0
2006-10-05 21:18:00,93.91,93.91,93.871,93.89,716800006.0
2006-10-05 21:19:00,93.89,93.923,93.885,93.923,849999990.0
2006-10-05 21:20:00,93.923,93.939,93.905,93.925,1645400005.0
2006-10-05 21:21:00,93.927,93.927,93.889,93.904,1948700002.0
2006-10-05 21:22:00,93.907,93.933,93.89,93.922,1482399996.0
2006-10-05 21:23:00,93.934,93.936,93.901,93.928,1031399998.0
2006-10-05 21:24:00,93.927,93.927,93.896,93.912,833600004.0
2006-10-05 21:25:00,93.907,93.922,93.894,93.907,1592599998.0
2006-10-05 21:26:00,93.891,93.924,93.89,93.905,508199993.0
2006-10-05 21:27:00,93.896,93.917,93.893,93.906,504400003.0
2006-10-05 21:28:00,93.904,93.921,93.896,93.918,368299999.0
2006-10-05 21:29:00,93.913,93.921,93.874,93.921,678599998.0
2006-10-05 21:30:00,93.911,93.914,93.888,93.894,438999997.0
2006-10-05 21:31:00,93.887,93.917,93.882,93.905,192099999.0
2006-10-05 21:32:00,93.909,93.923,93.898,93.899,1370699986.0
2006-10-05 21:33:00,93.91,93.91,93.887,93.888,294500000.0
2006-10-05 21:34:00,93.905,93.905,93.872,93.872,664700005.0
2006-10-05 21:35:00,93.908,93.908,93.883,93.889,342499994.0
2006-10-05 21:36:00,93.902,93.91,93.884,93.887,169900000.0
2006-10-05 21:37:00,93.881,93.916,93.881,93.916,505999998.0
2006-10-05 21:38:00,93.896,93.913,93.89,93.906,459700001.0
2006-10-05 21:39:00,93.915,93.923,93.89,93.913,265699994.0
2006-10-05 21:40:00,93.917,93.92,93.89,93.892,441400008.0
2006-10-05 21:41:00,93.907,93.917,93.889,93.889,389799997.0
2006-10-05 21:42:00,93.901,93.915,93.88,93.899,640300008.0
2006-10-05 21:43:00,93.912,93.917,93.886,93.886,668700002.0
2006-10-05 21:44:00,93.883,93.916,93.876,93.916,1288900000.0
2006-10-05 21:45:00,93.916,93.926,93.9,93.901,974599998.0
2006-10-05 21:46:00,93.9,93.918,93.891,93.909,544400000.0
2006-10-05 21:47:00,93.903,93.925,93.903,93.922,755599999.0
2006-10-05 21:48:00,93.917,93.917,93.883,93.883,474600002.0
2006-10-05 21:49:00,93.905,93.922,93.889,93.89,596300002.0
2006-10-05 21:50:00,93.894,93.932,93.888,93.918,172799998.0
2006-10-05 21:51:00,93.93,93.935,93.893,93.893,459799994.0
2006-10-05 21:52:00,93.9,93.93,93.885,93.892,700699996.0
2006-10-05 21:53:00,93.909,93.927,93.896,93.909,283700001.0
2006-10-05 21:54:00,93.911,93.931,93.908,93.931,192599999.0
2006-10-05 21:55:00,93.928,93.928,93.907,93.911,160700005.0
2006-10-05 21:56:00,93.929,93.937,93.914,93.916,734900003.0
2006-10-05 21:57:00,93.937,93.937,93.913,93.913,117299998.0
2006-10-05 21:58:00,93.923,93.943,93.921,93.943,206100002.0
2006-10-05 21:59:00,93.939,93.954,93.912,93.927,724400004.0
2006-10-05 22:00:00,93.936,93.964,93.913,93.944,740399999.0
2006-10-05 22:01:00,93.925,93.957,93.921,93.957,820100006.0
2006-10-05 22:02:00,93.936,93.964,93.927,93.955,1079199998.0
2006-10-05 22:03:00,93.953,93.962,93.937,93.942,408000000.0
2006-10-05 22:04:00,93.956,93.957,93.925,93.932,691700000.0
2006-10-05 22:05:00,93.963,93.963,93.919,93.937,260100001.0
2006-10-05 22:06:00,93.951,93.959,93.927,93.927,187999998.0
2006-10-05 22:07:00,93.938,93.968,93.938,93.966,295200001.0
2006-10-05 22:08:00,93.945,93.968,93.93,93.968,238999997.0
2006-10-05 22:09:00,93.976,93.986,93.952,93.952,477500002.0
2006-10-05 22:10:00,93.958,93.977,93.94,93.964,255400004.0
2006-10-05 22:11:00,93.958,93.984,93.949,93.975,343799998.0
2006-10-05 22:12:00,93.969,93.994,93.948,93.978,410699999.0
2006-10-05 22:13:00,93.975,93.975,93.94,93.958,528400000.0
2006-10-05 22:14:00,93.973,93.973,93.952,93.957,235699998.0
2006-10-05 22:15:00,93.954,93.972,93.946,93.962,494499997.0
2006-10-05 22:16:00,93.941,93.961,93.926,93.943,506899995.0
2006-10-05 22:17:00,93.927,93.965,93.927,93.965,269399995.0
2006-10-05 22:18:00,93.936,93.957,93.928,93.957,335600003.0
2006-10-05 22:19:00,93.94,93.953,93.928,93.948,207899993.0
2006-10-05 22:20:00,93.957,93.963,93.943,93.951,203499996.0
2006-10-05 22:21:00,93.948,93.956,93.93,93.939,126899999.0
2006-10-05 22:22:00,93.942,93.956,93.925,93.942,502000002.0
2006-10-05 22:23:00,93.947,93.948,93.923,93.923,198000001.0
2006-10-05 22:24:00,93.934,93.944,93.904,93.914,185099998.0
2006-10-05 22:25:00,93.904,93.929,93.903,93.927,278500002.0
2006-10-05 22:26:00,93.922,93.928,93.899,93.919,223299997.0
2006-10-05 22:27:00,93.916,93.934,93.904,93.915,693899994.0
2006-10-05 22:28:00,93.919,93.928,93.899,93.9,316199998.0
2006-10-05 22:29:00,93.924,93.93,93.889,93.889,242900001.0
2006-10-05 22:30:00,93.925,93.93,93.903,93.917,480600002.0
2006-10-05 22:31:00,93.927,93.928,93.907,93.907,152299997.0
2006-10-05 22:32:00,93.912,93.928,93.892,93.907,350800002.0
2006-10-05 22:33:00,93.914,93.932,93.903,93.92,590600001.0
2006-10-05 22:34:00,93.924,93.935,93.908,93.909,473400000.0
2006-10-05 22:35:00,93.914,93.928,93.902,93.915,251799997.0
2006-10-05 22:36:00,93.922,93.928,93.906,93.911,414399998.0
2006-10-05 22:37:00,93.905,93.929,93.9,93.929,190299998.0
2006-10-05 22:38:00,93.916,93.932,93.907,93.924,207199999.0
2006-10-05 22:39:00,93.921,93.922,93.894,93.905,242899997.0
2006-10-05 22:40:00,93.91,93.927,93.904,93.922,448599995.0
2006-10-05 22:41:00,93.921,93.922,93.899,93.905,276200000.0
2006-10-05 22:42:00,93.924,93.924,93.884,93.884,244600001.0
2006-10-05 22:43:00,93.909,93.925,93.894,93.898,667399995.0
2006-10-05 22:44:00,93.903,93.925,93.897,93.924,547399997.0
2006-10-05 22:45:00,93.937,93.942,93.907,93.921,373699999.0
2006-10-05 22:46:00,93.928,93.95,93.915,93.945,201199999.0
2006-10-05 22:47:00,93.926,93.944,93.919,93.943,341299995.0
2006-10-05 22:48:00,93.922,93.941,93.895,93.917,480700001.0
2006-10-05 22:49:00,93.925,93.952,93.908,93.928,587300001.0
2006-10-05 22:50:00,93.94,93.957,93.912,93.932,294199996.0
2006-10-05 22:51:00,93.913,93.957,93.913,93.931,656300003.0
2006-10-05 22:52:00,93.94,93.954,93.935,93.951,149299999.0
2006-10-05 22:53:00,93.957,93.957,93.9,93.926,468900003.0
2006-10-05 22:54:00,93.96,93.974,93.939,93.949,309399997.0
2006-10-05 22:55:00,93.948,93.968,93.939,93.961,367999996.0
2006-10-05 22:56:00,93.956,93.977,93.937,93.937,138400001.0
2006-10-05 22:57:00,93.96,93.982,93.946,93.957,243599993.0
2006-10-05 22:58:00,93.971,93.985,93.961,93.975,378200002.0
2006-10-05 22:59:00,93.946,93.97,93.873,93.932,253800001.0
2006-10-05 23:00:00,93.948,93.965,93.929,93.937,211299998.0
2006-10-05 23:01:00,93.943,93.964,93.939,93.962,184399999.0
2006-10-05 23:02:00,93.969,93.969,93.944,93.956,166200000.0
2006-10-05 23:03:00,93.958,93.973,93.946,93.968,198899999.0
2006-10-05 23:04:00,93.927,93.956,93.927,93.956,72999998.0
2006-10-05 23:05:00,93.959,93.981,93.959,93.978,112699998.0
2006-10-05 23:06:00,93.954,93.99,93.954,93.99,68900000.0
2006-10-05 23:07:00,93.991,93.999,93.97,93.987,232300000.0
2006-10-05 23:08:00,93.973,93.992,93.959,93.982,470999995.0
2006-10-05 23:09:00,93.957,93.976,93.94,93.951,132599996.0
2006-10-05 23:10:00,93.944,93.975,93.944,93.975,34500000.0
2006-10-05 23:11:00,93.97,93.992,93.96,93.992,154500001.0
2006-10-05 23:12:00,93.978,93.994,93.972,93.992,251299997.0
2006-10-05 23:13:00,93.962,93.98,93.946,93.959,158099998.0
2006-10-05 23:14:00,93.956,93.965,93.94,93.955,324899999.0
2006-10-05 23:15:00,93.952,93.983,93.952,93.961,236200003.0
2006-10-05 23:16:00,93.956,94.005,93.956,94.005,275500003.0
2006-10-05 23:17:00,93.985,94.016,93.985,94.004,325400000.0
2006-10-05 23:18:00,93.997,94.017,93.997,94.014,215199999.0
2006-10-05 23:19:00,93.973,93.995,93.973,93.99,89799998.0
2006-10-05 23:20:00,93.971,93.982,93.958,93.97,171699999.0
2006-10-05 23:21:00,93.968,94.0,93.968,93.984,153900000.0
2006-10-05 23:22:00,93.977,93.992,93.963,93.981,143500001.0
2006-10-05 23:23:00,93.985,93.985,93.961,93.973,176999998.0
2006-10-05 23:24:00,93.962,93.989,93.957,93.959,252099999.0
2006-10-05 23:25:00,93.976,93.976,93.957,93.957,73099998.0
2006-10-05 23:26:00,93.951,93.977,93.951,93.977,129500000.0
2006-10-05 23:27:00,93.952,93.97,93.93,93.939,223000002.0
2006-10-05 23:28:00,93.948,93.965,93.947,93.962,166100001.0
2006-10-05 23:29:00,93.963,93.966,93.93,93.936,403100001.0
2006-10-05 23:30:00,93.97,93.976,93.942,93.972,172700001.0
2006-10-05 23:31:00,93.949,93.976,93.939,93.976,276899998.0
2006-10-05 23:32:00,93.968,94.001,93.968,94.001,207400001.0
2006-10-05 23:33:00,93.968,93.997,93.968,93.997,135699999.0
2006-10-05 23:34:00,94.005,94.007,93.968,93.984,474600004.0
2006-10-05 23:35:00,94.001,94.016,93.967,94.005,266699999.0
2006-10-05 23:36:00,93.985,94.0,93.972,93.996,126400002.0
2006-10-05 23:37:00,93.969,94.0,93.955,93.973,213199999.0
2006-10-05 23:38:00,93.998,93.999,93.961,93.972,178499998.0
2006-10-05 23:39:00,93.992,94.0,93.971,93.989,196999999.0
2006-10-05 23:40:00,93.96,93.979,93.954,93.979,191299999.0
2006-10-05 23:41:00,93.972,93.988,93.947,93.964,207099998.0
2006-10-05 23:42:00,93.961,93.989,93.94,93.94,227600001.0
2006-10-05 23:43:00,93.959,93.985,93.948,93.963,306299995.0
2006-10-05 23:44:00,93.94,93.985,93.939,93.985,412200005.0
2006-10-05 23:45:00,93.965,93.986,93.955,93.965,175500002.0
2006-10-05 23:46:00,93.969,93.988,93.947,93.972,332499997.0
2006-10-05 23:47:00,93.967,93.993,93.967,93.974,112899999.0
2006-10-05 23:48:00,93.985,93.989,93.968,93.972,298900000.0
2006-10-05 23:49:00,93.98,93.99,93.955,93.955,279799996.0
2006-10-05 23:50:00,93.948,93.989,93.948,93.989,215899999.0
2006-10-05 23:51:00,93.966,93.988,93.955,93.988,147100001.0
2006-10-05 23:52:00,93.976,94.001,93.976,93.992,118899997.0
2006-10-05 23:53:00,93.989,93.993,93.976,93.992,124099998.0
2006-10-05 23:54:00,93.977,93.995,93.962,93.995,324099999.0
2006-10-05 23:55:00,93.987,93.992,93.969,93.975,223000000.0
2006-10-05 23:56:00,93.996,93.996,93.966,93.966,189400000.0
2006-10-05 23:57:00,93.993,93.999,93.976,93.985,208500000.0
2006-10-05 23:58:00,93.977,93.993,93.973,93.986,111899998.0
2006-10-05 23:59:00,93.984,93.998,93.964,93.998,169900000.0
2006-10-06 00:00:00,94.005,94.005,93.98,94.001,225599998.0
2006-10-06 00:01:00,93.994,94.012,93.971,93.98,342799997.0
2006-10-06 00:02:00,93.986,94.007,93.979,94.007,218000000.0
2006-10-06 00:03:00,93.997,94.017,93.99,94.017,196999997.0
2006-10-06 00:04:00,94.013,94.02,93.996,94.007,184899999.0
2006-10-06 00:05:00,94.007,94.02,93.99,94.02,219899995.0
2006-10-06 00:06:00,94.002,94.023,93.997,94.023,350600000.0
2006-10-06 00:07:00,94.015,94.02,93.998,94.001,189900003.0
2006-10-06 00:08:00,94.011,94.011,93.977,93.987,264000006.0
2006-10-06 00:09:00,93.99,94.021,93.97,93.994,158300002.0
2006-10-06 00:10:00,93.999,94.016,93.971,94.016,170800003.0
2006-10-06 00:11:00,94.012,94.012,93.976,93.988,152800000.0
2006-10-06 00:12:00,94.003,94.019,93.99,94.007,238600004.0
2006-10-06 00:13:00,94.014,94.021,93.998,93.998,243899998.0
2006-10-06 00:14:00,94.014,94.019,93.993,94.0,328099997.0
2006-10-06 00:15:00,94.001,94.02,94.001,94.015,76100001.0
2006-10-06 00:16:00,93.995,94.017,93.988,94.017,256699999.0
2006-10-06 00:17:00,94.023,94.023,93.994,93.999,134999999.0
2006-10-06 00:18:00,93.999,94.014,93.989,94.006,226700004.0
2006-10-06 00:19:00,93.999,94.018,93.995,94.003,221699999.0
2006-10-06 00:20:00,94.002,94.002,93.977,93.981,253699995.0
2006-10-06 00:21:00,93.988,94.004,93.981,94.003,241499996.0
2006-10-06 00:22:00,94.003,94.013,93.987,94.004,90099998.0
2006-10-06 00:23:00,93.993,94.008,93.984,93.995,220599996.0
2006-10-06 00:24:00,93.995,94.01,93.973,94.0,212599997.0
2006-10-06 00:25:00,94.008,94.008,93.981,93.991,115199999.0
2006-10-06 00:26:00,93.98,94.005,93.98,93.985,197700001.0
2006-10-06 00:27:00,93.992,94.014,93.991,94.013,239499999.0
2006-10-06 00:28:00,94.018,94.029,94.006,94.009,133099996.0
2006-10-06 00:29:00,94.023,94.033,93.996,94.022,218100003.0
2006-10-06 00:30:00,94.034,94.055,94.014,94.038,177200000.0
2006-10-06 00:31:00,94.054,94.064,94.034,94.034,176599999.0
2006-10-06 00:32:00,94.04,94.076,94.031,94.072,167899996.0
2006-10-06 00:33:00,94.092,94.121,94.089,94.107,274299997.0
2006-10-06 00:34:00,94.09,94.11,94.072,94.1,257099999.0
2006-10-06 00:35:00,94.1,94.1,94.072,94.087,135499999.0
2006-10-06 00:36:00,94.102,94.102,94.061,94.075,214199999.0
2006-10-06 00:37:00,94.082,94.101,94.068,94.079,234300000.0
2006-10-06 00:38:00,94.081,94.102,94.071,94.08,222299999.0
2006-10-06 00:39:00,94.082,94.1,94.072,94.079,91600000.0
2006-10-06 00:40:00,94.099,94.115,94.078,94.089,232000000.0
2006-10-06 00:41:00,94.1,94.115,94.09,94.102,246099997.0
2006-10-06 00:42:00,94.099,94.115,94.088,94.096,277600000.0
2006-10-06 00:43:00,94.09,94.109,94.085,94.09,248200000.0
2006-10-06 00:44:00,94.091,94.108,94.079,94.079,284800001.0
2006-10-06 00:45:00,94.1,94.101,94.058,94.063,202800000.0
2006-10-06 00:46:00,94.072,94.115,94.072,94.115,174100002.0
2006-10-06 00:47:00,94.106,94.119,94.09,94.11,380699999.0
2006-10-06 00:48:00,94.095,94.107,94.08,94.098,310200001.0
2006-10-06 00:49:00,94.091,94.115,94.09,94.096,201100000.0
2006-10-06 00:50:00,94.103,94.109,94.078,94.094,84899999.0
2006-10-06 00:51:00,94.081,94.112,94.075,94.112,254200002.0
2006-10-06 00:52:00,94.089,94.106,94.073,94.106,216600004.0
2006-10-06 00:53:00,94.096,94.115,94.087,94.115,186000000.0
2006-10-06 00:54:00,94.115,94.115,94.087,94.09,112699999.0
2006-10-06 00:55:00,94.094,94.122,94.088,94.122,360100001.0
2006-10-06 00:56:00,94.113,94.125,94.095,94.106,174799999.0
2006-10-06 00:57:00,94.12,94.12,94.1,94.108,214700001.0
2006-10-06 00:58:00,94.113,94.113,94.081,94.081,236300000.0
2006-10-06 00:59:00,94.107,94.107,94.084,94.095,305800001.0
2006-10-06 01:00:00,94.081,94.121,94.081,94.107,231999997.0
2006-10-06 01:01:00,94.085,94.101,94.085,94.097,194300000.0
2006-10-06 01:02:00,94.11,94.115,94.083,94.101,251000002.0
2006-10-06 01:03:00,94.083,94.113,94.083,94.107,392299997.0
2006-10-06 01:04:00,94.09,94.11,94.085,94.103,181899999.0
2006-10-06 01:05:00,94.088,94.1,94.076,94.086,236900000.0
2006-10-06 01:06:00,94.072,94.101,94.07,94.095,292799997.0
2006-10-06 01:07:00,94.081,94.094,94.068,94.068,264500005.0
2006-10-06 01:08:00,94.086,94.098,94.079,94.098,215800002.0
2006-10-06 01:09:00,94.093,94.098,94.073,94.085,171500000.0
2006-10-06 01:10:00,94.098,94.098,94.071,94.071,158000000.0
2006-10-06 01:11:00,94.066,94.082,94.048,94.074,186200001.0
2006-10-06 01:12:00,94.085,94.089,94.061,94.068,319800000.0
2006-10-06 01:13:00,94.08,94.096,94.06,94.083,177799999.0
2006-10-06 01:14:00,94.076,94.095,94.068,94.092,210400000.0
2006-10-06 01:15:00,94.108,94.108,94.082,94.096,208400001.0
2006-10-06 01:16:00,94.09,94.105,94.069,94.091,194499999.0
2006-10-06 01:17:00,94.098,94.102,94.078,94.078,266699993.0
2006-10-06 01:18:00,94.098,94.098,94.076,94.086,109500002.0
2006-10-06 01:19:00,94.06,94.083,94.06,94.083,170899998.0
2006-10-06 01:20:00,94.08,94.09,94.056,94.056,277099995.0
2006-10-06 01:21:00,94.076,94.097,94.059,94.068,223400003.0
2006-10-06 01:22:00,94.07,94.093,94.067,94.085,326500000.0
2006-10-06 01:23:00,94.086,94.098,94.065,94.082,194699996.0
2006-10-06 01:24:00,94.07,94.088,94.063,94.084,218800000.0
2006-10-06 01:25:00,94.09,94.09,94.059,94.059,87100000.0
2006-10-06 01:26:00,94.065,94.09,94.063,94.084,170899999.0
2006-10-06 01:27:00,94.061,94.081,94.057,94.077,153699999.0
2006-10-06 01:28:00,94.06,94.082,94.059,94.082,199799998.0
2006-10-06 01:29:00,94.079,94.099,94.055,94.08,191999999.0
2006-10-06 01:30:00,94.11,94.115,94.085,94.096,294599999.0
2006-10-06 01:31:00,94.077,94.102,94.077,94.1,156699998.0
2006-10-06 01:32:00,94.088,94.088,94.061,94.068,166799999.0
2006-10-06 01:33:00,94.066,94.094,94.066,94.07,163000000.0
2006-10-06 01:34:00,94.081,94.082,94.055,94.06,367299997.0
2006-10-06 01:35:00,94.085,94.085,94.065,94.081,280199999.0
2006-10-06 01:36:00,94.082,94.082,94.047,94.047,148699996.0
2006-10-06 01:37:00,94.065,94.087,94.062,94.087,159399999.0
2006-10-06 01:38:00,94.08,94.09,94.057,94.086,210300005.0
2006-10-06 01:39:00,94.087,94.092,94.072,94.08,246699997.0
2006-10-06 01:40:00,94.083,94.091,94.061,94.069,309399993.0
2006-10-06 01:41:00,94.082,94.092,94.064,94.074,224199995.0
2006-10-06 01:42:00,94.063,94.078,94.055,94.072,224800001.0
2006-10-06 01:43:00,94.083,94.086,94.063,94.063,182299999.0
2006-10-06 01:44:00,94.081,94.084,94.063,94.066,291800002.0
2006-10-06 01:45:00,94.085,94.085,94.046,94.046,183200004.0
2006-10-06 01:46:00,94.068,94.075,94.05,94.067,387000002.0
2006-10-06 01:47:00,94.062,94.077,94.044,94.054,261099999.0
2006-10-06 01:48:00,94.066,94.088,94.054,94.088,217700000.0
2006-10-06 01:49:00,94.069,94.073,94.046,94.056,422900000.0
2006-10-06 01:50:00,94.041,94.075,94.041,94.073,271299999.0
2006-10-06 01:51:00,94.075,94.075,94.037,94.037,206799998.0
2006-10-06 01:52:00,94.052,94.071,94.041,94.05,253400003.0
2006-10-06 01:53:00,94.065,94.073,94.039,94.045,192099998.0
2006-10-06 01:54:00,94.052,94.07,94.042,94.064,265100000.0
2006-10-06 01:55:00,94.054,94.068,94.043,94.047,257900001.0
2006-10-06 01:56:00,94.028,94.062,94.028,94.037,422800005.0
2006-10-06 01:57:00,94.059,94.064,94.037,94.041,327699998.0
2006-10-06 01:58:00,94.046,94.068,94.038,94.058,330700001.0
2006-10-06 01:59:00,94.067,94.067,94.038,94.05,250799997.0
2006-10-06 02:00:00,94.038,94.068,94.037,94.068,138699997.0
2006-10-06 02:01:00,94.066,94.078,94.038,94.07,173399998.0
2006-10-06 02:02:00,94.083,94.085,94.055,94.075,133899997.0
2006-10-06 02:03:00,94.075,94.085,94.054,94.054,237099996.0
2006-10-06 02:04:00,94.062,94.08,94.05,94.065,210299999.0
2006-10-06 02:05:00,94.045,94.075,94.045,94.075,158500000.0
2006-10-06 02:06:00,94.06,94.079,94.055,94.061,189800001.0
2006-10-06 02:07:00,94.065,94.082,94.056,94.08,245300004.0
2006-10-06 02:08:00,94.063,94.083,94.055,94.067,257300001.0
2006-10-06 02:09:00,94.073,94.089,94.059,94.066,257500002.0
2006-10-06 02:10:00,94.062,94.079,94.054,94.074,91999999.0
2006-10-06 02:11:00,94.048,94.07,94.039,94.06,229200001.0
2006-10-06 02:12:00,94.062,94.072,94.047,94.054,318400000.0
2006-10-06 02:13:00,94.069,94.069,94.044,94.064,235300002.0
2006-10-06 02:14:00,94.068,94.072,94.055,94.056,109900000.0
2006-10-06 02:15:00,94.062,94.093,94.06,94.07,468799999.0
2006-10-06 02:16:00,94.046,94.081,94.046,94.078,217199997.0
2006-10-06 02:17:00,94.083,94.084,94.056,94.084,138499999.0
2006-10-06 02:18:00,94.096,94.102,94.071,94.072,134599999.0
2006-10-06 02:19:00,94.063,94.092,94.063,94.089,180099997.0
2006-10-06 02:20:00,94.059,94.078,94.054,94.077,265299998.0
2006-10-06 02:21:00,94.053,94.07,94.048,94.063,104099999.0
2006-10-06 02:22:00,94.063,94.075,94.04,94.061,140400002.0
2006-10-06 02:23:00,94.078,94.078,94.044,94.053,240299995.0
2006-10-06 02:24:00,94.055,94.058,94.03,94.03,202399996.0
2006-10-06 02:25:00,94.04,94.055,94.019,94.043,258599996.0
2006-10-06 02:26:00,94.049,94.058,94.021,94.036,183700000.0
2006-10-06 02:27:00,94.043,94.053,94.024,94.051,265099996.0
2006-10-06 02:28:00,94.051,94.059,94.035,94.04,173400000.0
2006-10-06 02:29:00,94.063,94.068,94.046,94.056,198400001.0
2006-10-06 02:30:00,94.054,94.06,94.032,94.042,273499997.0
2006-10-06 02:31:00,94.052,94.056,94.032,94.036,294999997.0
2006-10-06 02:32:00,94.048,94.048,94.036,94.036,10400000.0
2006-10-06 02:33:00,94.035,94.05,94.035,94.05,108600002.0
2006-10-06 02:34:00,94.007,94.05,94.007,94.045,233300001.0
2006-10-06 02:35:00,94.022,94.052,94.021,94.045,361199990.0
2006-10-06 02:36:00,94.023,94.056,94.023,94.056,267100002.0
2006-10-06 02:37:00,94.04,94.056,94.021,94.056,182100000.0
2006-10-06 02:38:00,94.041,94.065,94.038,94.055,302399997.0
2006-10-06 02:39:00,94.06,94.06,94.042,94.048,161599995.0
2006-10-06 02:40:00,94.034,94.072,94.033,94.072,183099996.0
2006-10-06 02:41:00,94.066,94.084,94.053,94.077,260300002.0
2006-10-06 02:42:00,94.069,94.088,94.063,94.073,410800007.0
2006-10-06 02:43:00,94.054,94.082,94.053,94.078,248799999.0
2006-10-06 02:44:00,94.063,94.093,94.061,94.082,229299997.0
2006-10-06 02:45:00,94.078,94.091,94.062,94.091,128100004.0
2006-10-06 02:46:00,94.09,94.095,94.066,94.066,201699999.0
2006-10-06 02:47:00,94.083,94.09,94.059,94.076,254100002.0
2006-10-06 02:48:00,94.078,94.091,94.065,94.091,186099999.0
2006-10-06 02:49:00,94.091,94.093,94.068,94.073,235599999.0
2006-10-06 02:50:00,94.086,94.086,94.058,94.058,237699997.0
2006-10-06 02:51:00,94.077,94.08,94.054,94.054,65999999.0
2006-10-06 02:52:00,94.073,94.099,94.07,94.093,193599999.0
2006-10-06 02:53:00,94.091,94.098,94.069,94.085,158899999.0
2006-10-06 02:54:00,94.089,94.097,94.068,94.077,238999999.0
2006-10-06 02:55:00,94.105,94.127,94.088,94.091,177499999.0
2006-10-06 02:56:00,94.107,94.123,94.101,94.121,285599999.0
2006-10-06 02:57:00,94.119,94.12,94.096,94.102,198500002.0
2006-10-06 02:58:00,94.1,94.114,94.094,94.105,117199999.0
2006-10-06 02:59:00,94.079,94.101,94.073,94.093,376700000.0
2006-10-06 03:00:00,94.074,94.1,94.049,94.1,362200001.0
2006-10-06 03:01:00,94.092,94.092,94.058,94.07,293699999.0
2006-10-06 03:02:00,94.093,94.093,94.062,94.062,224000003.0
2006-10-06 03:03:00,94.081,94.087,94.058,94.075,174799997.0
2006-10-06 03:04:00,94.077,94.094,94.077,94.094,63600000.0
2006-10-06 03:05:00,94.088,94.116,94.076,94.086,222000000.0
2006-10-06 03:06:00,94.112,94.112,94.089,94.099,158299998.0
2006-10-06 03:07:00,94.098,94.112,94.08,94.095,274199998.0
2006-10-06 03:08:00,94.102,94.115,94.089,94.092,251900001.0
2006-10-06 03:09:00,94.079,94.107,94.079,94.1,181600001.0
2006-10-06 03:10:00,94.099,94.125,94.084,94.09,257999998.0
2006-10-06 03:11:00,94.091,94.11,94.079,94.11,150000001.0
2006-10-06 03:12:00,94.103,94.119,94.089,94.09,74999999.0
2006-10-06 03:13:00,94.098,94.117,94.088,94.099,254699999.0
2006-10-06 03:14:00,94.099,94.113,94.082,94.099,304800001.0
2006-10-06 03:15:00,94.089,94.117,94.083,94.084,141999999.0
2006-10-06 03:16:00,94.084,94.109,94.07,94.109,129300001.0
2006-10-06 03:17:00,94.127,94.142,94.11,94.112,149200000.0
2006-10-06 03:18:00,94.1,94.129,94.091,94.125,179900000.0
2006-10-06 03:19:00,94.118,94.13,94.104,94.118,329200002.0
2006-10-06 03:20:00,94.094,94.114,94.082,94.096,103600000.0
2006-10-06 03:21:00,94.096,94.121,94.086,94.103,415099992.0
2006-10-06 03:22:00,94.085,94.105,94.063,94.105,179899997.0
2006-10-06 03:23:00,94.113,94.132,94.107,94.126,249500002.0
2006-10-06 03:24:00,94.106,94.134,94.106,94.117,257099998.0
2006-10-06 03:25:00,94.12,94.139,94.104,94.126,410999996.0
2006-10-06 03:26:00,94.127,94.145,94.116,94.128,154400002.0
2006-10-06 03:27:00,94.127,94.145,94.114,94.131,89900000.0
2006-10-06 03:28:00,94.122,94.141,94.116,94.135,132600000.0
2006-10-06 03:29:00,94.135,94.143,94.114,94.139,416000001.0
2006-10-06 03:30:00,94.125,94.142,94.116,94.131,216800005.0
2006-10-06 03:31:00,94.137,94.137,94.104,94.104,87700001.0
2006-10-06 03:32:00,94.115,94.128,94.089,94.107,356699996.0
2006-10-06 03:33:00,94.111,94.135,94.111,94.125,430300001.0
2006-10-06 03:34:00,94.114,94.134,94.108,94.128,172800002.0
2006-10-06 03:35:00,94.108,94.13,94.106,94.13,197699995.0
2006-10-06 03:36:00,94.113,94.131,94.11,94.131,178099997.0
2006-10-06 03:37:00,94.125,94.125,94.088,94.1,286699997.0
2006-10-06 03:38:00,94.098,94.127,94.098,94.124,193199998.0
2006-10-06 03:39:00,94.099,94.129,94.088,94.108,273100000.0
2006-10-06 03:40:00,94.094,94.129,94.094,94.117,252600000.0
2006-10-06 03:41:00,94.114,94.127,94.086,94.098,170700004.0
2006-10-06 03:42:00,94.1,94.122,94.1,94.112,220199999.0
2006-10-06 03:43:00,94.115,94.124,94.105,94.105,170600003.0
2006-10-06 03:44:00,94.091,94.12,94.054,94.12,212299998.0
2006-10-06 03:45:00,94.11,94.12,94.091,94.11,199499998.0
2006-10-06 03:46:00,94.109,94.139,94.09,94.113,200600002.0
2006-10-06 03:47:00,94.13,94.135,94.11,94.11,253699999.0
2006-10-06 03:48:00,94.102,94.119,94.094,94.114,73900000.0
2006-10-06 03:49:00,94.119,94.134,94.11,94.13,279800000.0
2006-10-06 03:50:00,94.115,94.137,94.108,94.125,231600000.0
2006-10-06 03:51:00,94.125,94.135,94.098,94.113,155400000.0
2006-10-06 03:52:00,94.125,94.13,94.102,94.117,279500001.0
2006-10-06 03:53:00,94.108,94.13,94.104,94.125,246299999.0
2006-10-06 03:54:00,94.111,94.13,94.11,94.125,257599995.0
2006-10-06 03:55:00,94.112,94.13,94.112,94.13,47999999.0
2006-10-06 03:56:00,94.133,94.135,94.112,94.122,204199996.0
2006-10-06 03:57:00,94.123,94.137,94.116,94.13,201999999.0
2006-10-06 03:58:00,94.13,94.145,94.113,94.13,93800000.0
2006-10-06 03:59:00,94.107,94.126,94.096,94.102,260499994.0
2006-10-06 04:00:00,94.102,94.131,94.102,94.128,227000002.0
2006-10-06 04:01:00,94.117,94.133,94.109,94.132,162899999.0
2006-10-06 04:02:00,94.101,94.128,94.101,94.128,91299999.0
2006-10-06 04:03:00,94.119,94.142,94.119,94.12,202800000.0
2006-10-06 04:04:00,94.137,94.145,94.115,94.145,228499998.0
2006-10-06 04:05:00,94.121,94.137,94.119,94.133,102699997.0
2006-10-06 04:06:00,94.096,94.145,94.096,94.145,192899995.0
2006-10-06 04:07:00,94.139,94.139,94.118,94.118,73899999.0
2006-10-06 04:08:00,94.135,94.135,94.106,94.113,119699997.0
2006-10-06 04:09:00,94.116,94.136,94.107,94.129,317499999.0
2006-10-06 04:10:00,94.119,94.138,94.109,94.133,139499999.0
2006-10-06 04:11:00,94.12,94.13,94.102,94.118,167200001.0
2006-10-06 04:12:00,94.125,94.135,94.11,94.126,211599999.0
2006-10-06 04:13:00,94.114,94.137,94.113,94.137,178899999.0
2006-10-06 04:14:00,94.117,94.134,94.112,94.126,188300001.0
2006-10-06 04:15:00,94.115,94.146,94.115,94.146,225700001.0
2006-10-06 04:16:00,94.143,94.147,94.123,94.123,170100003.0
2006-10-06 04:17:00,94.139,94.155,94.128,94.14,61099999.0
2006-10-06 04:18:00,94.151,94.157,94.128,94.137,178599998.0
2006-10-06 04:19:00,94.159,94.161,94.144,94.146,101500000.0
2006-10-06 04:20:00,94.128,94.162,94.128,94.162,321099997.0
2006-10-06 04:21:00,94.152,94.161,94.134,94.134,237399999.0
2006-10-06 04:22:00,94.157,94.157,94.144,94.144,7200000.0
2006-10-06 04:23:00,94.143,94.166,94.139,94.15,226800000.0
2006-10-06 04:24:00,94.157,94.158,94.133,94.136,282999997.0
2006-10-06 04:25:00,94.156,94.156,94.117,94.125,288000001.0
2006-10-06 04:26:00,94.142,94.142,94.123,94.124,67599999.0
2006-10-06 04:27:00,94.126,94.137,94.108,94.115,102899999.0
2006-10-06 04:28:00,94.12,94.144,94.114,94.134,194800001.0
2006-10-06 04:29:00,94.138,94.148,94.13,94.131,76800002.0
2006-10-06 04:30:00,94.156,94.156,94.126,94.15,215299997.0
2006-10-06 04:31:00,94.133,94.153,94.127,94.132,161400000.0
2006-10-06 04:32:00,94.145,94.153,94.127,94.153,247399997.0
2006-10-06 04:33:00,94.126,94.149,94.126,94.147,203299999.0
2006-10-06 04:34:00,94.129,94.145,94.124,94.142,159700000.0
2006-10-06 04:35:00,94.143,94.157,94.129,94.144,237599996.0
2006-10-06 04:36:00,94.139,94.141,94.125,94.125,39900000.0
2006-10-06 04:37:00,94.127,94.15,94.126,94.13,112399999.0
2006-10-06 04:38:00,94.147,94.153,94.117,94.124,265599996.0
2006-10-06 04:39:00,94.149,94.158,94.114,94.134,249300003.0
2006-10-06 04:40:00,94.116,94.131,94.114,94.129,74000000.0
2006-10-06 04:41:00,94.129,94.158,94.118,94.143,240900002.0
2006-10-06 04:42:00,94.155,94.164,94.131,94.143,199600001.0
2006-10-06 04:43:00,94.167,94.172,94.153,94.153,200200001.0
2006-10-06 04:44:00,94.179,94.196,94.174,94.174,157900000.0
2006-10-06 04:45:00,94.19,94.206,94.179,94.186,203600001.0
2006-10-06 04:46:00,94.179,94.199,94.166,94.191,411200006.0
2006-10-06 04:47:00,94.165,94.184,94.154,94.184,142200001.0
2006-10-06 04:48:00,94.176,94.197,94.168,94.184,190699998.0
2006-10-06 04:49:00,94.185,94.203,94.162,94.192,171500000.0
2006-10-06 04:50:00,94.191,94.191,94.157,94.17,236400004.0
2006-10-06 04:51:00,94.17,94.191,94.167,94.187,128399999.0
2006-10-06 04:52:00,94.196,94.197,94.171,94.197,200900000.0
2006-10-06 04:53:00,94.182,94.201,94.167,94.178,290199993.0
2006-10-06 04:54:00,94.197,94.202,94.16,94.16,177200001.0
2006-10-06 04:55:00,94.181,94.188,94.143,94.164,290000003.0
2006-10-06 04:56:00,94.196,94.204,94.165,94.171,127600000.0
2006-10-06 04:57:00,94.185,94.199,94.17,94.182,164100001.0
2006-10-06 04:58:00,94.203,94.203,94.181,94.181,90600001.0
2006-10-06 04:59:00,94.183,94.212,94.183,94.184,116499999.0
2006-10-06 05:00:00,94.196,94.223,94.191,94.223,239299997.0
2006-10-06 05:01:00,94.214,94.224,94.186,94.189,294100002.0
2006-10-06 05:02:00,94.196,94.208,94.16,94.185,249800000.0
2006-10-06 05:03:00,94.207,94.213,94.189,94.205,317500001.0
2006-10-06 05:04:00,94.192,94.216,94.185,94.197,213800002.0
2006-10-06 05:05:00,94.187,94.222,94.187,94.214,223399998.0
2006-10-06 05:06:00,94.199,94.215,94.191,94.215,240300000.0
2006-10-06 05:07:00,94.205,94.221,94.196,94.221,129399998.0
2006-10-06 05:08:00,94.215,94.215,94.185,94.193,163599997.0
2006-10-06 05:09:00,94.201,94.218,94.171,94.21,232199998.0
2006-10-06 05:10:00,94.198,94.21,94.172,94.191,149000001.0
2006-10-06 05:11:00,94.225,94.225,94.189,94.189,49999999.0
2006-10-06 05:12:00,94.204,94.222,94.2,94.2,197000004.0
2006-10-06 05:13:00,94.215,94.225,94.198,94.198,135600004.0
2006-10-06 05:14:00,94.212,94.227,94.2,94.213,178499999.0
2006-10-06 05:15:00,94.222,94.224,94.199,94.199,163900000.0
2006-10-06 05:16:00,94.217,94.236,94.212,94.22,107899998.0
2006-10-06 05:17:00,94.227,94.227,94.208,94.217,193999998.0
2006-10-06 05:18:00,94.237,94.237,94.201,94.233,299100004.0
2006-10-06 05:19:00,94.224,94.243,94.217,94.233,215799999.0
2006-10-06 05:20:00,94.219,94.244,94.216,94.24,225399999.0
2006-10-06 05:21:00,94.239,94.252,94.223,94.241,200699996.0
2006-10-06 05:22:00,94.252,94.252,94.227,94.25,235799998.0
2006-10-06 05:23:00,94.246,94.251,94.218,94.25,226599998.0
2006-10-06 05:24:00,94.245,94.25,94.227,94.232,190999998.0
2006-10-06 05:25:00,94.238,94.252,94.22,94.248,278599995.0
2006-10-06 05:26:00,94.235,94.25,94.231,94.238,207599999.0
2006-10-06 05:27:00,94.236,94.248,94.226,94.243,153500001.0
2006-10-06 05:28:00,94.238,94.238,94.207,94.218,50999998.0
2006-10-06 05:29:00,94.233,94.24,94.224,94.224,53900000.0
2006-10-06 05:30:00,94.252,94.256,94.236,94.252,184799996.0
2006-10-06 05:31:00,94.23,94.245,94.23,94.245,49600000.0
2006-10-06 05:32:00,94.245,94.25,94.23,94.23,291300001.0
2006-10-06 05:33:00,94.241,94.248,94.224,94.234,144599998.0
2006-10-06 05:34:00,94.248,94.248,94.217,94.23,169800001.0
2006-10-06 05:35:00,94.227,94.246,94.223,94.246,210700000.0
2006-10-06 05:36:00,94.239,94.258,94.226,94.238,258900002.0
2006-10-06 05:37:00,94.249,94.256,94.232,94.237,300000001.0
2006-10-06 05:38:00,94.251,94.251,94.231,94.24,217599999.0
2006-10-06 05:39:00,94.233,94.258,94.226,94.253,226500004.0
2006-10-06 05:40:00,94.246,94.248,94.214,94.228,118000002.0
2006-10-06 05:41:00,94.251,94.266,94.231,94.231,289999995.0
2006-10-06 05:42:00,94.257,94.269,94.242,94.262,244500001.0
2006-10-06 05:43:00,94.266,94.266,94.233,94.245,135300001.0
2006-10-06 05:44:00,94.255,94.269,94.24,94.243,150500000.0
2006-10-06 05:45:00,94.263,94.263,94.248,94.257,152800002.0
2006-10-06 05:46:00,94.272,94.274,94.251,94.252,190499997.0
2006-10-06 05:47:00,94.248,94.267,94.193,94.267,149100000.0
2006-10-06 05:48:00,94.254,94.267,94.242,94.259,166099999.0
2006-10-06 05:49:00,94.265,94.269,94.24,94.245,192200002.0
2006-10-06 05:50:00,94.239,94.26,94.231,94.237,333499998.0
2006-10-06 05:51:00,94.26,94.265,94.23,94.255,313700002.0
2006-10-06 05:52:00,94.228,94.257,94.228,94.255,249199998.0
2006-10-06 05:53:00,94.248,94.266,94.244,94.254,205900000.0
2006-10-06 05:54:00,94.226,94.245,94.219,94.237,288200004.0
2006-10-06 05:55:00,94.204,94.232,94.204,94.228,240600001.0
2006-10-06 05:56:00,94.219,94.236,94.209,94.213,409999995.0
2006-10-06 05:57:00,94.228,94.231,94.2,94.212,244599998.0
2006-10-06 05:58:00,94.232,94.233,94.208,94.208,161999998.0
2006-10-06 05:59:00,94.231,94.231,94.207,94.207,60899999.0
2006-10-06 06:00:00,94.193,94.222,94.189,94.222,198700004.0
2006-10-06 06:01:00,94.201,94.22,94.185,94.195,126200000.0
2006-10-06 06:02:00,94.209,94.228,94.201,94.201,200099999.0
2006-10-06 06:03:00,94.217,94.226,94.207,94.225,165099999.0
2006-10-06 06:04:00,94.219,94.219,94.197,94.197,160800001.0
2006-10-06 06:05:00,94.196,94.216,94.192,94.213,397900002.0
2006-10-06 06:06:00,94.213,94.225,94.196,94.22,370499997.0
2006-10-06 06:07:00,94.199,94.219,94.196,94.202,272099995.0
2006-10-06 06:08:00,94.218,94.218,94.189,94.194,232699997.0
2006-10-06 06:09:00,94.176,94.202,94.174,94.202,185799999.0
2006-10-06 06:10:00,94.201,94.216,94.179,94.179,152100001.0
2006-10-06 06:11:00,94.17,94.212,94.157,94.212,167900002.0
2006-10-06 06:12:00,94.203,94.203,94.183,94.187,84700002.0
2006-10-06 06:13:00,94.201,94.213,94.189,94.204,101099998.0
2006-10-06 06:14:00,94.195,94.211,94.177,94.191,288400005.0
2006-10-06 06:15:00,94.205,94.213,94.186,94.194,300000001.0
2006-10-06 06:16:00,94.186,94.208,94.175,94.196,257000002.0
2006-10-06 06:17:00,94.194,94.212,94.176,94.196,215999999.0
2006-10-06 06:18:00,94.207,94.207,94.174,94.181,128600002.0
2006-10-06 06:19:00,94.193,94.204,94.187,94.201,25600000.0
2006-10-06 06:20:00,94.2,94.21,94.2,94.21,26000000.0
2006-10-06 06:21:00,94.193,94.218,94.19,94.208,253200001.0
2006-10-06 06:22:00,94.189,94.217,94.189,94.191,232600002.0
2006-10-06 06:23:00,94.21,94.21,94.186,94.19,248500001.0
2006-10-06 06:24:00,94.2,94.2,94.164,94.187,222499999.0
2006-10-06 06:25:00,94.185,94.196,94.166,94.178,295200000.0
2006-10-06 06:26:00,94.197,94.197,94.17,94.193,234999996.0
2006-10-06 06:27:00,94.18,94.198,94.175,94.193,279800002.0
2006-10-06 06:28:00,94.193,94.2,94.165,94.165,200799998.0
2006-10-06 06:29:00,94.18,94.195,94.18,94.195,6000000.0
2006-10-06 06:30:00,94.173,94.195,94.169,94.195,78499999.0
2006-10-06 06:31:00,94.188,94.188,94.153,94.153,66299999.0
2006-10-06 06:32:00,94.172,94.189,94.162,94.188,189399997.0
2006-10-06 06:33:00,94.169,94.197,94.164,94.197,242600003.0
2006-10-06 06:34:00,94.196,94.196,94.165,94.191,202999999.0
2006-10-06 06:35:00,94.202,94.203,94.171,94.189,312599996.0
2006-10-06 06:36:00,94.186,94.208,94.186,94.204,216299998.0
2006-10-06 06:37:00,94.191,94.206,94.166,94.183,143699999.0
2006-10-06 06:38:00,94.177,94.2,94.163,94.163,243999999.0
2006-10-06 06:39:00,94.199,94.201,94.185,94.185,105700000.0
2006-10-06 06:40:00,94.203,94.21,94.188,94.198,201799998.0
2006-10-06 06:41:00,94.205,94.21,94.188,94.188,170400001.0
2006-10-06 06:42:00,94.178,94.197,94.16,94.193,172799998.0
2006-10-06 06:43:00,94.188,94.205,94.188,94.203,184900000.0
2006-10-06 06:44:00,94.177,94.199,94.177,94.199,67700000.0
2006-10-06 06:45:00,94.171,94.202,94.171,94.202,261299997.0
2006-10-06 06:46:00,94.201,94.204,94.181,94.195,277899999.0
2006-10-06 06:47:00,94.195,94.195,94.17,94.17,157199997.0
2006-10-06 06:48:00,94.204,94.204,94.184,94.184,41299999.0
2006-10-06 06:49:00,94.181,94.205,94.18,94.201,344499995.0
2006-10-06 06:50:00,94.186,94.201,94.186,94.201,85700001.0
2006-10-06 06:51:00,94.19,94.208,94.189,94.205,340700003.0
2006-10-06 06:52:00,94.186,94.217,94.179,94.206,226000003.0
2006-10-06 06:53:00,94.214,94.219,94.186,94.2,342700000.0
2006-10-06 06:54:00,94.218,94.225,94.192,94.215,259699997.0
2006-10-06 06:55:00,94.215,94.229,94.21,94.225,231099998.0
2006-10-06 06:56:00,94.222,94.224,94.194,94.203,196799999.0
2006-10-06 06:57:00,94.215,94.23,94.211,94.219,105999999.0
2006-10-06 06:58:00,94.22,94.238,94.212,94.229,321999993.0
2006-10-06 06:59:00,94.219,94.237,94.208,94.216,210500002.0
2006-10-06 07:00:00,94.204,94.222,94.197,94.217,314800000.0
2006-10-06 07:01:00,94.215,94.228,94.202,94.226,193999997.0
2006-10-06 07:02:00,94.22,94.221,94.194,94.203,259200006.0
2006-10-06 07:03:00,94.202,94.221,94.198,94.22,190600001.0
2006-10-06 07:04:00,94.213,94.218,94.193,94.205,208100000.0
2006-10-06 07:05:00,94.2,94.215,94.194,94.214,158999998.0
2006-10-06 07:06:00,94.211,94.211,94.182,94.191,164199999.0
2006-10-06 07:07:00,94.209,94.21,94.185,94.193,146100000.0
2006-10-06 07:08:00,94.226,94.226,94.196,94.223,125099999.0
2006-10-06 07:09:00,94.205,94.216,94.188,94.204,174799998.0
2006-10-06 07:10:00,94.193,94.212,94.185,94.185,118999998.0
2006-10-06 07:11:00,94.192,94.207,94.18,94.206,268300000.0
2006-10-06 07:12:00,94.206,94.223,94.196,94.198,223000000.0
2006-10-06 07:13:00,94.215,94.22,94.185,94.204,179299996.0
2006-10-06 07:14:00,94.2,94.22,94.2,94.215,396700000.0
2006-10-06 07:15:00,94.206,94.218,94.196,94.218,132600002.0
2006-10-06 07:16:00,94.206,94.211,94.181,94.198,151000000.0
2006-10-06 07:17:00,94.2,94.2,94.176,94.176,402399998.0
2006-10-06 07:18:00,94.195,94.201,94.182,94.195,125800002.0
2006-10-06 07:19:00,94.183,94.208,94.179,94.189,224899998.0
2006-10-06 07:20:00,94.195,94.2,94.177,94.18,291100004.0
2006-10-06 07:21:00,94.183,94.194,94.177,94.191,66500000.0
2006-10-06 07:22:00,94.197,94.202,94.172,94.202,182600000.0
2006-10-06 07:23:00,94.196,94.196,94.164,94.182,275199995.0
2006-10-06 07:24:00,94.18,94.187,94.161,94.174,147599999.0
2006-10-06 07:25:00,94.187,94.19,94.17,94.17,235100004.0
2006-10-06 07:26:00,94.175,94.19,94.149,94.19,201599997.0
2006-10-06 07:27:00,94.18,94.19,94.161,94.17,120400000.0
2006-10-06 07:28:00,94.159,94.178,94.157,94.175,204099998.0
2006-10-06 07:29:00,94.176,94.183,94.15,94.165,309600006.0
2006-10-06 07:30:00,94.175,94.188,94.162,94.176,122600001.0
2006-10-06 07:31:00,94.148,94.177,94.148,94.165,91399998.0
2006-10-06 07:32:00,94.17,94.17,94.15,94.15,251099995.0
2006-10-06 07:33:00,94.145,94.17,94.126,94.17,92700002.0
2006-10-06 07:34:00,94.16,94.173,94.142,94.151,213600005.0
2006-10-06 07:35:00,94.148,94.166,94.14,94.166,282699998.0
2006-10-06 07:36:00,94.159,94.164,94.138,94.164,108099999.0
2006-10-06 07:37:00,94.145,94.167,94.132,94.167,190299997.0
2006-10-06 07:38:00,94.141,94.166,94.141,94.162,212300003.0
2006-10-06 07:39:00,94.16,94.16,94.135,94.139,381999996.0
2006-10-06 07:40:00,94.14,94.161,94.135,94.141,229100001.0
2006-10-06 07:41:00,94.159,94.159,94.112,94.116,208199998.0
2006-10-06 07:42:00,94.119,94.148,94.112,94.132,208500001.0
2006-10-06 07:43:00,94.143,94.154,94.122,94.14,352600000.0
2006-10-06 07:44:00,94.156,94.165,94.137,94.16,148100000.0
2006-10-06 07:45:00,94.148,94.161,94.13,94.141,221599999.0
2006-10-06 07:46:00,94.141,94.165,94.129,94.147,275100000.0
2006-10-06 07:47:00,94.139,94.165,94.139,94.165,102500000.0
2006-10-06 07:48:00,94.15,94.169,94.15,94.169,187399999.0
2006-10-06 07:49:00,94.153,94.17,94.141,94.152,250100003.0
2006-10-06 07:50:00,94.147,94.163,94.133,94.145,208099999.0
2006-10-06 07:51:00,94.168,94.168,94.144,94.156,197800000.0
2006-10-06 07:52:00,94.157,94.17,94.137,94.148,192400001.0
2006-10-06 07:53:00,94.156,94.183,94.15,94.166,207099999.0
2006-10-06 07:54:00,94.164,94.178,94.15,94.159,173800002.0
2006-10-06 07:55:00,94.186,94.186,94.154,94.163,224099998.0
2006-10-06 07:56:00,94.181,94.181,94.164,94.164,29099999.0
2006-10-06 07:57:00,94.158,94.186,94.154,94.169,159899996.0
2006-10-06 07:58:00,94.138,94.162,94.138,94.162,151400001.0
2006-10-06 07:59:00,94.153,94.153,94.117,94.131,215099998.0
2006-10-06 08:00:00,94.123,94.153,94.114,94.129,412600001.0
2006-10-06 08:01:00,94.107,94.134,94.102,94.122,369400005.0
2006-10-06 08:02:00,94.104,94.119,94.091,94.114,159399997.0
2006-10-06 08:03:00,94.117,94.122,94.095,94.101,341100002.0
2006-10-06 08:04:00,94.122,94.122,94.097,94.106,180100000.0
2006-10-06 08:05:00,94.088,94.105,94.081,94.102,122800001.0
2006-10-06 08:06:00,94.106,94.108,94.084,94.098,268899998.0
2006-10-06 08:07:00,94.093,94.134,94.079,94.108,251899999.0
2006-10-06 08:08:00,94.122,94.135,94.106,94.113,151599997.0
2006-10-06 08:09:00,94.1,94.122,94.1,94.121,242699997.0
2006-10-06 08:10:00,94.112,94.131,94.102,94.115,193999999.0
2006-10-06 08:11:00,94.118,94.131,94.097,94.097,247200001.0
2006-10-06 08:12:00,94.11,94.129,94.104,94.123,105400001.0
2006-10-06 08:13:00,94.114,94.13,94.087,94.106,245599998.0
2006-10-06 08:14:00,94.128,94.133,94.109,94.11,364500003.0
2006-10-06 08:15:00,94.118,94.138,94.111,94.134,292400002.0
2006-10-06 08:16:00,94.123,94.141,94.107,94.13,256300001.0
2006-10-06 08:17:00,94.138,94.153,94.135,94.148,99299999.0
2006-10-06 08:18:00,94.126,94.148,94.115,94.115,249399996.0
2006-10-06 08:19:00,94.141,94.157,94.124,94.145,197900002.0
2006-10-06 08:20:00,94.151,94.161,94.13,94.131,381400003.0
2006-10-06 08:21:00,94.161,94.161,94.132,94.148,319099997.0
2006-10-06 08:22:00,94.131,94.148,94.128,94.144,158799999.0
2006-10-06 08:23:00,94.146,94.155,94.132,94.153,319299995.0
2006-10-06 08:24:00,94.153,94.155,94.115,94.115,320700003.0
2006-10-06 08:25:00,94.13,94.155,94.123,94.152,318299999.0
2006-10-06 08:26:00,94.132,94.151,94.124,94.151,243199997.0
2006-10-06 08:27:00,94.131,94.152,94.122,94.145,252900000.0
2006-10-06 08:28:00,94.143,94.175,94.124,94.159,203000001.0
2006-10-06 08:29:00,94.154,94.172,94.142,94.15,172900001.0
2006-10-06 08:30:00,94.145,94.163,94.134,94.163,263299998.0
2006-10-06 08:31:00,94.17,94.17,94.14,94.148,164100001.0
2006-10-06 08:32:00,94.147,94.166,94.135,94.155,247299996.0
2006-10-06 08:33:00,94.131,94.155,94.128,94.147,158000000.0
2006-10-06 08:34:00,94.139,94.171,94.132,94.171,151100001.0
2006-10-06 08:35:00,94.182,94.204,94.165,94.204,264000004.0
2006-10-06 08:36:00,94.182,94.212,94.168,94.198,378200002.0
2006-10-06 08:37:00,94.2,94.2,94.164,94.178,282999997.0
2006-10-06 08:38:00,94.177,94.178,94.139,94.139,297100001.0
2006-10-06 08:39:00,94.147,94.172,94.129,94.158,317000001.0
2006-10-06 08:40:00,94.158,94.158,94.114,94.114,232899998.0
2006-10-06 08:41:00,94.126,94.151,94.125,94.146,298700004.0
2006-10-06 08:42:00,94.14,94.167,94.132,94.167,217300001.0
2006-10-06 08:43:00,94.163,94.173,94.144,94.158,164800001.0
2006-10-06 08:44:00,94.169,94.18,94.14,94.162,215700000.0
2006-10-06 08:45:00,94.169,94.181,94.158,94.181,191599998.0
2006-10-06 08:46:00,94.18,94.18,94.155,94.155,171200002.0
2006-10-06 08:47:00,94.177,94.19,94.16,94.163,202400002.0
2006-10-06 08:48:00,94.194,94.204,94.173,94.173,381300001.0
2006-10-06 08:49:00,94.187,94.187,94.163,94.168,141600000.0
2006-10-06 08:50:00,94.161,94.186,94.138,94.164,133399999.0
2006-10-06 08:51:00,94.189,94.193,94.14,94.14,220699999.0
2006-10-06 08:52:00,94.167,94.18,94.154,94.172,217200006.0
2006-10-06 08:53:00,94.161,94.174,94.142,94.17,287700001.0
2006-10-06 08:54:00,94.163,94.176,94.15,94.173,287400001.0
2006-10-06 08:55:00,94.162,94.172,94.143,94.154,193899997.0
2006-10-06 08:56:00,94.176,94.176,94.149,94.149,213899999.0
2006-10-06 08:57:00,94.175,94.186,94.155,94.163,271900003.0
2006-10-06 08:58:00,94.162,94.175,94.153,94.175,209899999.0
2006-10-06 08:59:00,94.148,94.169,94.145,94.167,160300001.0
2006-10-06 09:00:00,94.146,94.163,94.125,94.163,295799998.0
2006-10-06 09:01:00,94.153,94.163,94.137,94.141,221599996.0
2006-10-06 09:02:00,94.14,94.158,94.131,94.15,239199997.0
2006-10-06 09:03:00,94.149,94.149,94.109,94.109,354699995.0
2006-10-06 09:04:00,94.127,94.152,94.112,94.13,128899998.0
2006-10-06 09:05:00,94.145,94.164,94.133,94.156,284999996.0
2006-10-06 09:06:00,94.142,94.157,94.119,94.138,252399995.0
2006-10-06 09:07:00,94.134,94.159,94.128,94.144,227200002.0
2006-10-06 09:08:00,94.143,94.196,94.124,94.169,246099996.0
2006-10-06 09:09:00,94.162,94.18,94.147,94.154,238199998.0
2006-10-06 09:10:00,94.154,94.17,94.143,94.163,217600002.0
2006-10-06 09:11:00,94.165,94.184,94.164,94.184,127600001.0
2006-10-06 09:12:00,94.177,94.177,94.144,94.157,284999998.0
2006-10-06 09:13:00,94.163,94.178,94.14,94.156,232199997.0
2006-10-06 09:14:00,94.182,94.188,94.162,94.188,261899998.0
2006-10-06 09:15:00,94.187,94.188,94.16,94.16,251700007.0
2006-10-06 09:16:00,94.179,94.179,94.152,94.178,151600000.0
2006-10-06 09:17:00,94.17,94.188,94.16,94.185,219199996.0
2006-10-06 09:18:00,94.154,94.178,94.154,94.161,87000001.0
2006-10-06 09:19:00,94.164,94.174,94.154,94.159,162600002.0
2006-10-06 09:20:00,94.173,94.179,94.153,94.154,314299995.0
2006-10-06 09:21:00,94.17,94.17,94.146,94.152,207300002.0
2006-10-06 09:22:00,94.157,94.195,94.157,94.195,301700004.0
2006-10-06 09:23:00,94.196,94.197,94.174,94.178,209500002.0
2006-10-06 09:24:00,94.199,94.208,94.181,94.205,208299998.0
2006-10-06 09:25:00,94.192,94.193,94.147,94.164,306499999.0
2006-10-06 09:26:00,94.157,94.197,94.153,94.172,253800000.0
2006-10-06 09:27:00,94.199,94.199,94.164,94.185,192599997.0
2006-10-06 09:28:00,94.186,94.195,94.17,94.181,245000002.0
2006-10-06 09:29:00,94.193,94.206,94.184,94.206,151499996.0
2006-10-06 09:30:00,94.18,94.199,94.172,94.196,180800001.0
2006-10-06 09:31:00,94.191,94.191,94.169,94.169,64500000.0
2006-10-06 09:32:00,94.155,94.186,94.155,94.186,360800001.0
2006-10-06 09:33:00,94.185,94.185,94.151,94.171,229500000.0
2006-10-06 09:34:00,94.154,94.186,94.154,94.169,170500000.0
2006-10-06 09:35:00,94.16,94.186,94.146,94.157,254899996.0
2006-10-06 09:36:00,94.171,94.183,94.142,94.156,283500000.0
2006-10-06 09:37:00,94.148,94.166,94.128,94.139,264000003.0
2006-10-06 09:38:00,94.153,94.165,94.13,94.156,357299999.0
2006-10-06 09:39:00,94.157,94.165,94.144,94.153,249499997.0
2006-10-06 09:40:00,94.146,94.161,94.144,94.161,60100001.0
2006-10-06 09:41:00,94.152,94.167,94.137,94.152,151099998.0
2006-10-06 09:42:00,94.149,94.167,94.128,94.157,196099999.0
2006-10-06 09:43:00,94.151,94.16,94.13,94.135,202300000.0
2006-10-06 09:44:00,94.152,94.165,94.136,94.148,294299999.0
2006-10-06 09:45:00,94.142,94.168,94.13,94.145,197500000.0
2006-10-06 09:46:00,94.146,94.153,94.132,94.153,224499999.0
2006-10-06 09:47:00,94.138,94.162,94.135,94.155,210599998.0
2006-10-06 09:48:00,94.147,94.147,94.118,94.13,150299998.0
2006-10-06 09:49:00,94.123,94.138,94.116,94.129,131800000.0
2006-10-06 09:50:00,94.128,94.139,94.113,94.119,380700005.0
2006-10-06 09:51:00,94.123,94.142,94.116,94.126,220400006.0
2006-10-06 09:52:00,94.105,94.129,94.104,94.125,231200001.0
2006-10-06 09:53:00,94.117,94.13,94.106,94.123,170100003.0
2006-10-06 09:54:00,94.116,94.128,94.109,94.126,115299999.0
2006-10-06 09:55:00,94.101,94.124,94.095,94.104,242599999.0
2006-10-06 09:56:00,94.108,94.125,94.095,94.112,151300001.0
2006-10-06 09:57:00,94.107,94.124,94.102,94.115,420499994.0
2006-10-06 09:58:00,94.104,94.149,94.104,94.134,225900004.0
2006-10-06 09:59:00,94.137,94.137,94.109,94.109,168400001.0
2006-10-06 10:00:00,94.122,94.145,94.11,94.125,107599998.0
2006-10-06 10:01:00,94.126,94.141,94.092,94.119,277900002.0
2006-10-06 10:02:00,94.121,94.141,94.118,94.141,267999998.0
2006-10-06 10:03:00,94.138,94.138,94.111,94.111,219600000.0
2006-10-06 10:04:00,94.137,94.138,94.123,94.123,56600002.0
2006-10-06 10:05:00,94.134,94.134,94.097,94.097,135300001.0
2006-10-06 10:06:00,94.121,94.134,94.106,94.117,197100003.0
2006-10-06 10:07:00,94.095,94.126,94.093,94.109,172199999.0
2006-10-06 10:08:00,94.114,94.127,94.094,94.106,270099999.0
2006-10-06 10:09:00,94.104,94.12,94.101,94.117,131099999.0
2006-10-06 10:10:00,94.089,94.112,94.079,94.102,268000002.0
2006-10-06 10:11:00,94.108,94.114,94.091,94.099,288099995.0
2006-10-06 10:12:00,94.107,94.117,94.09,94.091,236099999.0
2006-10-06 10:13:00,94.106,94.119,94.096,94.112,159600001.0
2006-10-06 10:14:00,94.108,94.108,94.085,94.105,192099996.0
2006-10-06 10:15:00,94.106,94.119,94.087,94.105,229299999.0
2006-10-06 10:16:00,94.11,94.12,94.089,94.107,261300002.0
2006-10-06 10:17:00,94.112,94.115,94.083,94.083,241900002.0
2006-10-06 10:18:00,94.097,94.124,94.097,94.115,195400000.0
2006-10-06 10:19:00,94.091,94.116,94.091,94.107,102400002.0
2006-10-06 10:20:00,94.112,94.128,94.086,94.115,319199996.0
2006-10-06 10:21:00,94.116,94.156,94.114,94.141,297100000.0
2006-10-06 10:22:00,94.164,94.17,94.137,94.165,386999998.0
2006-10-06 10:23:00,94.142,94.175,94.142,94.173,222400003.0
2006-10-06 10:24:00,94.163,94.173,94.141,94.158,179200002.0
2006-10-06 10:25:00,94.169,94.186,94.157,94.172,112500000.0
2006-10-06 10:26:00,94.174,94.194,94.167,94.183,154999996.0
2006-10-06 10:27:00,94.159,94.176,94.144,94.154,135500001.0
2006-10-06 10:28:00,94.126,94.146,94.104,94.104,239099999.0
2006-10-06 10:29:00,94.124,94.142,94.114,94.116,134599998.0
2006-10-06 10:30:00,94.142,94.142,94.106,94.106,126199999.0
2006-10-06 10:31:00,94.117,94.132,94.084,94.117,139800000.0
2006-10-06 10:32:00,94.11,94.12,94.097,94.113,178499998.0
2006-10-06 10:33:00,94.118,94.123,94.104,94.108,171800001.0
2006-10-06 10:34:00,94.107,94.121,94.09,94.103,283600000.0
2006-10-06 10:35:00,94.13,94.138,94.114,94.138,239300000.0
2006-10-06 10:36:00,94.126,94.148,94.117,94.137,399000001.0
2006-10-06 10:37:00,94.11,94.14,94.11,94.14,259399995.0
2006-10-06 10:38:00,94.13,94.13,94.101,94.101,231799999.0
2006-10-06 10:39:00,94.117,94.138,94.105,94.136,166800002.0
2006-10-06 10:40:00,94.107,94.139,94.107,94.137,282199998.0
2006-10-06 10:41:00,94.122,94.134,94.116,94.134,257500000.0
2006-10-06 10:42:00,94.133,94.137,94.115,94.117,274299995.0
2006-10-06 10:43:00,94.106,94.133,94.095,94.133,298200001.0
2006-10-06 10:44:00,94.142,94.15,94.116,94.116,310299999.0
2006-10-06 10:45:00,94.123,94.136,94.109,94.12,225199995.0
2006-10-06 10:46:00,94.097,94.121,94.091,94.097,256100002.0
2006-10-06 10:47:00,94.106,94.123,94.099,94.123,229000002.0
2006-10-06 10:48:00,94.103,94.117,94.086,94.086,264699997.0
2006-10-06 10:49:00,94.11,94.115,94.085,94.115,128399999.0
2006-10-06 10:50:00,94.118,94.128,94.096,94.111,145599998.0
2006-10-06 10:51:00,94.12,94.12,94.088,94.096,118000001.0
2006-10-06 10:52:00,94.089,94.124,94.089,94.116,163799999.0
2006-10-06 10:53:00,94.108,94.12,94.096,94.115,235500000.0
2006-10-06 10:54:00,94.099,94.116,94.058,94.109,289699997.0
2006-10-06 10:55:00,94.082,94.106,94.072,94.106,243799998.0
2006-10-06 10:56:00,94.089,94.113,94.082,94.113,140000001.0
2006-10-06 10:57:00,94.113,94.116,94.088,94.093,312899997.0
2006-10-06 10:58:00,94.082,94.106,94.068,94.106,501999994.0
2006-10-06 10:59:00,94.105,94.115,94.087,94.087,202700002.0
2006-10-06 11:00:00,94.107,94.113,94.08,94.08,224600002.0
2006-10-06 11:01:00,94.1,94.1,94.06,94.063,368799998.0
2006-10-06 11:02:00,94.076,94.085,94.045,94.065,194200000.0
2006-10-06 11:03:00,94.084,94.1,94.064,94.084,129300001.0
2006-10-06 11:04:00,94.095,94.095,94.067,94.069,130400000.0
2006-10-06 11:05:00,94.059,94.085,94.05,94.073,255999999.0
2006-10-06 11:06:00,94.06,94.076,94.039,94.063,233100000.0
2006-10-06 11:07:00,94.08,94.083,94.047,94.047,211400001.0
2006-10-06 11:08:00,94.038,94.085,94.038,94.061,85399999.0
2006-10-06 11:09:00,94.086,94.093,94.065,94.085,235499997.0
2006-10-06 11:10:00,94.077,94.108,94.077,94.092,232699998.0
2006-10-06 11:11:00,94.081,94.112,94.062,94.093,409099999.0
2006-10-06 11:12:00,94.112,94.112,94.081,94.086,109600001.0
2006-10-06 11:13:00,94.083,94.106,94.083,94.101,195600000.0
2006-10-06 11:14:00,94.095,94.095,94.058,94.072,420699996.0
2006-10-06 11:15:00,94.09,94.09,94.063,94.071,380800004.0
2006-10-06 11:16:00,94.067,94.092,94.041,94.072,179099997.0
2006-10-06 11:17:00,94.097,94.103,94.071,94.073,164399999.0
2006-10-06 11:18:00,94.075,94.098,94.06,94.075,430699999.0
2006-10-06 11:19:00,94.039,94.077,94.039,94.07,169499996.0
2006-10-06 11:20:00,94.068,94.084,94.061,94.081,321299999.0
2006-10-06 11:21:00,94.077,94.077,94.052,94.058,209900002.0
2006-10-06 11:22:00,94.065,94.076,94.054,94.063,157200001.0
2006-10-06 11:23:00,94.037,94.065,94.032,94.043,225100000.0
2006-10-06 11:24:00,94.051,94.076,94.051,94.062,251499997.0
2006-10-06 11:25:00,94.069,94.072,94.038,94.054,237199999.0
2006-10-06 11:26:00,94.064,94.084,94.057,94.074,227699999.0
2006-10-06 11:27:00,94.064,94.086,94.06,94.074,189799998.0
2006-10-06 11:28:00,94.069,94.082,94.045,94.045,152500000.0
2006-10-06 11:29:00,94.05,94.091,94.048,94.091,276500003.0
2006-10-06 11:30:00,94.074,94.095,94.067,94.095,200099998.0
2006-10-06 11:31:00,94.095,94.095,94.059,94.059,202699996.0
2006-10-06 11:32:00,94.081,94.094,94.07,94.094,321399995.0
2006-10-06 11:33:00,94.087,94.09,94.049,94.071,305300001.0
2006-10-06 11:34:00,94.053,94.089,94.053,94.08,293000002.0
2006-10-06 11:35:00,94.081,94.101,94.068,94.099,301599999.0
2006-10-06 11:36:00,94.076,94.096,94.07,94.091,217400000.0
2006-10-06 11:37:00,94.084,94.105,94.072,94.078,201399999.0
2006-10-06 11:38:00,94.092,94.092,94.062,94.073,268799998.0
2006-10-06 11:39:00,94.077,94.094,94.07,94.089,240300001.0
2006-10-06 11:40:00,94.088,94.091,94.068,94.074,330300002.0
2006-10-06 11:41:00,94.084,94.091,94.065,94.065,375300000.0
2006-10-06 11:42:00,94.078,94.08,94.054,94.062,226199999.0
2006-10-06 11:43:00,94.064,94.088,94.059,94.073,357500000.0
2006-10-06 11:44:00,94.052,94.075,94.045,94.075,311500001.0
2006-10-06 11:45:00,94.069,94.082,94.049,94.074,317000000.0
2006-10-06 11:46:00,94.064,94.087,94.061,94.087,266399997.0
2006-10-06 11:47:00,94.062,94.102,94.061,94.092,174500001.0
2006-10-06 11:48:00,94.086,94.102,94.073,94.08,123700000.0
2006-10-06 11:49:00,94.073,94.103,94.073,94.091,309999996.0
2006-10-06 11:50:00,94.075,94.112,94.075,94.111,251799993.0
2006-10-06 11:51:00,94.087,94.109,94.08,94.092,300100000.0
2006-10-06 11:52:00,94.065,94.106,94.055,94.105,297800000.0
2006-10-06 11:53:00,94.095,94.116,94.08,94.116,306799998.0
2006-10-06 11:54:00,94.084,94.103,94.077,94.098,222400002.0
2006-10-06 11:55:00,94.107,94.107,94.07,94.085,188699996.0
2006-10-06 11:56:00,94.099,94.116,94.08,94.11,111600000.0
2006-10-06 11:57:00,94.087,94.11,94.081,94.11,92399999.0
2006-10-06 11:58:00,94.104,94.116,94.065,94.093,305399997.0
2006-10-06 11:59:00,94.103,94.139,94.092,94.139,355799994.0
2006-10-06 12:00:00,94.143,94.156,94.12,94.146,386799997.0
2006-10-06 12:01:00,94.143,94.15,94.122,94.13,332399995.0
2006-10-06 12:02:00,94.131,94.175,94.112,94.175,237800000.0
2006-10-06 12:03:00,94.173,94.173,94.149,94.151,266899996.0
2006-10-06 12:04:00,94.128,94.148,94.122,94.148,256100000.0
2006-10-06 12:05:00,94.129,94.129,94.1,94.106,109699999.0
2006-10-06 12:06:00,94.126,94.126,94.081,94.101,179899999.0
2006-10-06 12:07:00,94.095,94.125,94.093,94.105,394300001.0
2006-10-06 12:08:00,94.102,94.128,94.102,94.127,202500001.0
2006-10-06 12:09:00,94.126,94.135,94.105,94.105,212000001.0
2006-10-06 12:10:00,94.088,94.121,94.088,94.1,209899999.0
2006-10-06 12:11:00,94.08,94.127,94.08,94.127,122299999.0
2006-10-06 12:12:00,94.11,94.133,94.1,94.117,321499999.0
2006-10-06 12:13:00,94.119,94.13,94.099,94.119,278100002.0
2006-10-06 12:14:00,94.131,94.144,94.117,94.132,328800002.0
2006-10-06 12:15:00,94.117,94.132,94.098,94.126,251099996.0
2006-10-06 12:16:00,94.09,94.116,94.09,94.113,192700001.0
2006-10-06 12:17:00,94.116,94.126,94.089,94.089,203599999.0
2006-10-06 12:18:00,94.109,94.121,94.081,94.086,188599998.0
2006-10-06 12:19:00,94.11,94.12,94.094,94.095,323800001.0
2006-10-06 12:20:00,94.094,94.107,94.073,94.092,240900002.0
2006-10-06 12:21:00,94.088,94.12,94.082,94.112,228800002.0
2006-10-06 12:22:00,94.102,94.118,94.09,94.091,275300001.0
2006-10-06 12:23:00,94.098,94.105,94.071,94.105,142900001.0
2006-10-06 12:24:00,94.068,94.105,94.066,94.101,165199999.0
2006-10-06 12:25:00,94.064,94.092,94.064,94.092,176199998.0
2006-10-06 12:26:00,94.105,94.121,94.08,94.105,293599995.0
2006-10-06 12:27:00,94.107,94.118,94.09,94.099,196500001.0
2006-10-06 12:28:00,94.113,94.117,94.093,94.098,337399999.0
2006-10-06 12:29:00,94.118,94.126,94.095,94.114,301400001.0
2006-10-06 12:30:00,94.124,94.136,94.106,94.107,281799998.0
2006-10-06 12:31:00,94.125,94.139,94.113,94.125,309000001.0
2006-10-06 12:32:00,94.129,94.135,94.105,94.121,313900006.0
2006-10-06 12:33:00,94.12,94.145,94.12,94.138,207000002.0
2006-10-06 12:34:00,94.142,94.144,94.11,94.11,252299999.0
2006-10-06 12:35:00,94.112,94.136,94.104,94.122,235499997.0
2006-10-06 12:36:00,94.115,94.134,94.103,94.134,265599997.0
2006-10-06 12:37:00,94.117,94.135,94.116,94.123,247100000.0
2006-10-06 12:38:00,94.142,94.148,94.126,94.136,172700001.0
2006-10-06 12:39:00,94.123,94.143,94.114,94.133,216699996.0
2006-10-06 12:40:00,94.115,94.143,94.108,94.118,449700001.0
2006-10-06 12:41:00,94.125,94.138,94.111,94.125,153700000.0
2006-10-06 12:42:00,94.142,94.142,94.113,94.136,201800002.0
2006-10-06 12:43:00,94.124,94.137,94.107,94.11,320200002.0
2006-10-06 12:44:00,94.113,94.131,94.109,94.111,108900000.0
2006-10-06 12:45:00,94.129,94.135,94.104,94.116,280199999.0
2006-10-06 12:46:00,94.109,94.133,94.099,94.102,282599999.0
2006-10-06 12:47:00,94.113,94.133,94.105,94.125,321199998.0
2006-10-06 12:48:00,94.108,94.124,94.094,94.107,241400000.0
2006-10-06 12:49:00,94.109,94.121,94.102,94.121,107500000.0
2006-10-06 12:50:00,94.123,94.124,94.1,94.109,222500001.0
2006-10-06 12:51:00,94.114,94.13,94.099,94.117,237500000.0
2006-10-06 12:52:00,94.115,94.125,94.096,94.108,187600003.0
2006-10-06 12:53:00,94.113,94.117,94.057,94.057,94900000.0
2006-10-06 12:54:00,94.121,94.121,94.091,94.097,114400000.0
2006-10-06 12:55:00,94.093,94.128,94.093,94.128,86700000.0
2006-10-06 12:56:00,94.125,94.14,94.103,94.121,212999999.0
2006-10-06 12:57:00,94.131,94.131,94.116,94.118,46000000.0
2006-10-06 12:58:00,94.11,94.13,94.106,94.123,304100001.0
2006-10-06 12:59:00,94.113,94.141,94.101,94.101,207400000.0
2006-10-06 13:00:00,94.119,94.143,94.1,94.114,223400000.0
2006-10-06 13:01:00,94.1,94.121,94.097,94.12,177499995.0
2006-10-06 13:02:00,94.112,94.135,94.108,94.132,314899999.0
2006-10-06 13:03:00,94.131,94.149,94.121,94.132,72900002.0
2006-10-06 13:04:00,94.146,94.151,94.126,94.151,125800000.0
2006-10-06 13:05:00,94.131,94.148,94.116,94.134,451400007.0
2006-10-06 13:06:00,94.107,94.133,94.107,94.121,275100001.0
2006-10-06 13:07:00,94.116,94.127,94.087,94.087,194399999.0
2006-10-06 13:08:00,94.102,94.126,94.102,94.126,91600000.0
2006-10-06 13:09:00,94.097,94.128,94.097,94.125,284499996.0
2006-10-06 13:10:00,94.133,94.136,94.114,94.125,316600001.0
2006-10-06 13:11:00,94.116,94.134,94.108,94.126,169900001.0
2006-10-06 13:12:00,94.132,94.132,94.11,94.118,328899999.0
2006-10-06 13:13:00,94.114,94.134,94.101,94.115,173399999.0
2006-10-06 13:14:00,94.102,94.131,94.101,94.101,251100000.0
2006-10-06 13:15:00,94.091,94.112,94.08,94.08,188500000.0
2006-10-06 13:16:00,94.107,94.107,94.083,94.092,164600003.0
2006-10-06 13:17:00,94.096,94.115,94.05,94.115,215899995.0
2006-10-06 13:18:00,94.099,94.115,94.096,94.103,75299999.0
2006-10-06 13:19:00,94.101,94.125,94.101,94.115,214300001.0
2006-10-06 13:20:00,94.099,94.156,94.099,94.149,292700003.0
2006-10-06 13:21:00,94.112,94.14,94.108,94.123,173899999.0
2006-10-06 13:22:00,94.081,94.102,94.081,94.102,331700001.0
2006-10-06 13:23:00,94.1,94.1,94.084,94.09,278600005.0
2006-10-06 13:24:00,94.102,94.114,94.088,94.09,84800002.0
2006-10-06 13:25:00,94.093,94.115,94.086,94.097,245499996.0
2006-10-06 13:26:00,94.091,94.112,94.067,94.112,284399997.0
2006-10-06 13:27:00,94.098,94.119,94.087,94.103,134500000.0
2006-10-06 13:28:00,94.111,94.112,94.087,94.093,253100001.0
2006-10-06 13:29:00,94.101,94.115,94.087,94.109,182300000.0
2006-10-06 13:30:00,94.111,94.111,94.073,94.077,220399998.0
2006-10-06 13:31:00,94.074,94.113,94.072,94.113,261599998.0
2006-10-06 13:32:00,94.108,94.111,94.09,94.1,253699995.0
2006-10-06 13:33:00,94.081,94.1,94.074,94.088,175699999.0
2006-10-06 13:34:00,94.079,94.108,94.079,94.108,145500003.0
2006-10-06 13:35:00,94.098,94.12,94.09,94.107,291600000.0
2006-10-06 13:36:00,94.124,94.124,94.1,94.109,214099999.0
2006-10-06 13:37:00,94.125,94.125,94.092,94.092,183800002.0
2006-10-06 13:38:00,94.117,94.12,94.092,94.092,268600000.0
2006-10-06 13:39:00,94.113,94.126,94.097,94.123,334199999.0
2006-10-06 13:40:00,94.112,94.112,94.079,94.09,277500000.0
2006-10-06 13:41:00,94.111,94.116,94.091,94.098,210699997.0
2006-10-06 13:42:00,94.096,94.113,94.083,94.113,269699994.0
2006-10-06 13:43:00,94.102,94.115,94.089,94.104,177499998.0
2006-10-06 13:44:00,94.111,94.114,94.089,94.1,177899998.0
2006-10-06 13:45:00,94.118,94.128,94.101,94.101,255199999.0
2006-10-06 13:46:00,94.12,94.133,94.102,94.117,144899998.0
2006-10-06 13:47:00,94.13,94.145,94.106,94.134,328999996.0
2006-10-06 13:48:00,94.119,94.142,94.11,94.129,153199996.0
2006-10-06 13:49:00,94.114,94.132,94.11,94.13,144200001.0
2006-10-06 13:50:00,94.106,94.128,94.061,94.08,415900000.0
2006-10-06 13:51:00,94.089,94.132,94.084,94.116,140799999.0
2006-10-06 13:52:00,94.104,94.134,94.104,94.123,142599998.0
2006-10-06 13:53:00,94.127,94.166,94.113,94.146,238099998.0
2006-10-06 13:54:00,94.133,94.173,94.129,94.17,264500001.0
2006-10-06 13:55:00,94.167,94.171,94.146,94.159,222299998.0
2006-10-06 13:56:00,94.13,94.152,94.097,94.104,199500000.0
2006-10-06 13:57:00,94.112,94.118,94.071,94.083,192899996.0
2006-10-06 13:58:00,94.1,94.1,94.066,94.066,200600000.0
2006-10-06 13:59:00,94.079,94.079,94.049,94.053,185599998.0
2006-10-06 14:00:00,94.082,94.088,94.044,94.056,297699998.0
2006-10-06 14:01:00,94.098,94.117,94.072,94.1,302200004.0
2006-10-06 14:02:00,94.116,94.118,94.08,94.086,326199994.0
2006-10-06 14:03:00,94.091,94.115,94.089,94.115,146200003.0
2006-10-06 14:04:00,94.127,94.133,94.097,94.097,306200002.0
2006-10-06 14:05:00,94.101,94.123,94.095,94.103,298700005.0
2006-10-06 14:06:00,94.107,94.117,94.081,94.096,262899999.0
2006-10-06 14:07:00,94.104,94.104,94.072,94.076,256899998.0
2006-10-06 14:08:00,94.093,94.11,94.07,94.11,182799999.0
2006-10-06 14:09:00,94.109,94.115,94.095,94.099,209400002.0
2006-10-06 14:10:00,94.119,94.126,94.078,94.126,231499996.0
2006-10-06 14:11:00,94.133,94.133,94.104,94.128,191800001.0
2006-10-06 14:12:00,94.109,94.124,94.081,94.094,304900000.0
2006-10-06 14:13:00,94.104,94.104,94.061,94.071,236899997.0
2006-10-06 14:14:00,94.079,94.095,94.068,94.068,250599999.0
2006-10-06 14:15:00,94.055,94.081,94.054,94.063,231500000.0
2006-10-06 14:16:00,94.073,94.092,94.059,94.074,168100003.0
2006-10-06 14:17:00,94.069,94.115,94.063,94.087,218900002.0
2006-10-06 14:18:00,94.111,94.126,94.084,94.113,269799999.0
2006-10-06 14:19:00,94.103,94.103,94.051,94.051,237799998.0
2006-10-06 14:20:00,94.06,94.078,94.042,94.055,231799996.0
2006-10-06 14:21:00,94.048,94.074,94.044,94.055,234699997.0
2006-10-06 14:22:00,94.058,94.071,94.038,94.051,203900002.0
2006-10-06 14:23:00,94.054,94.081,94.044,94.06,221700000.0
2006-10-06 14:24:00,94.063,94.081,94.033,94.059,142899998.0
2006-10-06 14:25:00,94.075,94.075,94.051,94.055,82100000.0
2006-10-06 14:26:00,94.057,94.084,94.049,94.058,175700000.0
2006-10-06 14:27:00,94.072,94.079,94.052,94.064,242200003.0
2006-10-06 14:28:00,94.059,94.072,94.03,94.04,276399997.0
2006-10-06 14:29:00,94.055,94.098,94.029,94.098,283899998.0
2006-10-06 14:30:00,94.097,94.121,94.043,94.043,171999999.0
2006-10-06 14:31:00,94.084,94.084,93.997,94.027,288199996.0
2006-10-06 14:32:00,93.992,94.021,93.965,93.978,130299999.0
2006-10-06 14:33:00,93.923,93.95,93.893,93.908,159300000.0
2006-10-06 14:34:00,93.928,93.966,93.92,93.932,254400004.0
2006-10-06 14:35:00,93.955,93.955,93.906,93.907,186599999.0
2006-10-06 14:36:00,93.891,93.943,93.891,93.927,303399999.0
2006-10-06 14:37:00,93.908,93.94,93.9,93.94,233999996.0
2006-10-06 14:38:00,93.965,93.971,93.947,93.956,222800001.0
2006-10-06 14:39:00,93.955,93.983,93.941,93.982,315800000.0
2006-10-06 14:40:00,93.997,94.015,93.968,93.97,243400000.0
2006-10-06 14:41:00,93.987,93.991,93.945,93.965,192599999.0
2006-10-06 14:42:00,93.944,93.973,93.929,93.973,292399999.0
2006-10-06 14:43:00,93.969,94.005,93.959,94.003,216999998.0
2006-10-06 14:44:00,93.989,94.007,93.975,94.005,250699997.0
2006-10-06 14:45:00,93.978,94.0,93.975,93.995,285100004.0
2006-10-06 14:46:00,93.977,93.992,93.958,93.972,244000001.0
2006-10-06 14:47:00,93.987,93.995,93.951,93.97,310799996.0
2006-10-06 14:48:00,93.952,93.971,93.944,93.944,272699997.0
2006-10-06 14:49:00,93.968,93.972,93.913,93.913,275100000.0
2006-10-06 14:50:00,93.93,93.976,93.93,93.956,321700001.0
2006-10-06 14:51:00,93.967,93.988,93.95,93.983,297499995.0
2006-10-06 14:52:00,93.99,94.008,93.927,93.927,432200006.0
2006-10-06 14:53:00,93.921,93.936,93.901,93.918,274899998.0
2006-10-06 14:54:00,93.939,93.966,93.928,93.965,257899997.0
2006-10-06 14:55:00,93.963,93.963,93.918,93.934,299399998.0
2006-10-06 14:56:00,93.962,94.051,93.945,94.047,161400001.0
2006-10-06 14:57:00,94.056,94.056,94.011,94.011,181999997.0
2006-10-06 14:58:00,94.045,94.063,94.036,94.044,82600000.0
2006-10-06 14:59:00,94.028,94.114,94.028,94.114,149500003.0
2006-10-06 15:00:00,94.096,94.115,94.08,94.1,142800000.0
2006-10-06 15:01:00,94.101,94.114,94.09,94.1,174800002.0
2006-10-06 15:02:00,94.081,94.095,94.069,94.084,206599998.0
2006-10-06 15:03:00,94.076,94.099,94.061,94.08,342700003.0
2006-10-06 15:04:00,94.084,94.087,94.05,94.055,149400001.0
2006-10-06 15:05:00,94.061,94.091,94.034,94.071,204000001.0
2006-10-06 15:06:00,94.09,94.093,94.052,94.069,199900001.0
2006-10-06 15:07:00,94.071,94.071,94.035,94.038,108299999.0
2006-10-06 15:08:00,94.03,94.069,94.024,94.046,311799998.0
2006-10-06 15:09:00,94.063,94.076,94.039,94.048,259700003.0
2006-10-06 15:10:00,94.061,94.095,94.051,94.068,227100000.0
2006-10-06 15:11:00,94.062,94.092,94.059,94.066,216299999.0
2006-10-06 15:12:00,94.074,94.112,94.062,94.112,209199998.0
2006-10-06 15:13:00,94.119,94.119,94.079,94.079,326099997.0
2006-10-06 15:14:00,94.07,94.089,94.053,94.078,248099996.0
2006-10-06 15:15:00,94.074,94.106,94.048,94.085,285899999.0
2006-10-06 15:16:00,94.079,94.11,94.078,94.096,399599998.0
2006-10-06 15:17:00,94.057,94.081,94.05,94.069,399000002.0
2006-10-06 15:18:00,94.051,94.071,94.037,94.07,147999996.0
2006-10-06 15:19:00,94.056,94.081,94.031,94.031,301500001.0
2006-10-06 15:20:00,94.044,94.081,94.041,94.081,237099998.0
2006-10-06 15:21:00,94.079,94.099,94.065,94.089,170500002.0
2006-10-06 15:22:00,94.054,94.089,94.015,94.089,152300000.0
2006-10-06 15:23:00,94.101,94.108,94.071,94.071,390400000.0
2006-10-06 15:24:00,94.084,94.084,94.038,94.04,231299997.0
2006-10-06 15:25:00,94.072,94.072,94.043,94.065,175699999.0
2006-10-06 15:26:00,94.059,94.065,94.037,94.048,343999999.0
2006-10-06 15:27:00,94.066,94.076,94.037,94.05,278900001.0
2006-10-06 15:28:00,94.059,94.075,94.057,94.072,305500001.0
2006-10-06 15:29:00,94.051,94.084,94.051,94.077,95600000.0
2006-10-06 15:30:00,94.081,94.087,94.055,94.077,259699999.0
2006-10-06 15:31:00,94.069,94.102,94.069,94.077,180999996.0
2006-10-06 15:32:00,94.093,94.105,94.081,94.086,220100002.0
2006-10-06 15:33:00,94.108,94.108,94.085,94.086,132099999.0
2006-10-06 15:34:00,94.103,94.106,94.081,94.083,488299997.0
2006-10-06 15:35:00,94.1,94.115,94.084,94.091,256000000.0
2006-10-06 15:36:00,94.105,94.114,94.085,94.097,234799998.0
2006-10-06 15:37:00,94.099,94.112,94.089,94.091,189399999.0
2006-10-06 15:38:00,94.098,94.115,94.082,94.093,226499995.0
2006-10-06 15:39:00,94.123,94.125,94.092,94.092,274499999.0
2006-10-06 15:40:00,94.112,94.117,94.092,94.096,160600000.0
2006-10-06 15:41:00,94.112,94.112,94.083,94.089,267200005.0
2006-10-06 15:42:00,94.1,94.111,94.078,94.094,381900000.0
2006-10-06 15:43:00,94.082,94.101,94.081,94.095,166500000.0
2006-10-06 15:44:00,94.11,94.11,94.082,94.085,145999999.0
2006-10-06 15:45:00,94.082,94.101,94.079,94.097,219700004.0
2006-10-06 15:46:00,94.102,94.102,94.075,94.075,362800000.0
2006-10-06 15:47:00,94.068,94.1,94.068,94.08,316999996.0
2006-10-06 15:48:00,94.071,94.09,94.07,94.085,187399997.0
2006-10-06 15:49:00,94.074,94.12,94.074,94.12,180399997.0
2006-10-06 15:50:00,94.101,94.12,94.089,94.105,254600002.0
2006-10-06 15:51:00,94.112,94.129,94.096,94.121,270799995.0
2006-10-06 15:52:00,94.134,94.166,94.11,94.152,262800002.0
2006-10-06 15:53:00,94.15,94.165,94.127,94.149,218999997.0
2006-10-06 15:54:00,94.138,94.138,94.07,94.101,232099997.0
2006-10-06 15:55:00,94.13,94.16,94.13,94.158,229300002.0
2006-10-06 15:56:00,94.17,94.176,94.141,94.152,207299999.0
2006-10-06 15:57:00,94.161,94.18,94.149,94.175,361099996.0
2006-10-06 15:58:00,94.165,94.192,94.157,94.168,370099997.0
2006-10-06 15:59:00,94.158,94.182,94.15,94.182,327000000.0
2006-10-06 16:00:00,94.155,94.189,94.155,94.189,253100002.0
2006-10-06 16:01:00,94.18,94.182,94.147,94.16,188099998.0
2006-10-06 16:02:00,94.151,94.181,94.151,94.175,204100003.0
2006-10-06 16:03:00,94.166,94.2,94.16,94.178,149900002.0
2006-10-06 16:04:00,94.219,94.219,94.194,94.194,273500002.0
2006-10-06 16:05:00,94.222,94.237,94.208,94.219,234000000.0
2006-10-06 16:06:00,94.231,94.231,94.197,94.211,256399999.0
2006-10-06 16:07:00,94.211,94.26,94.211,94.26,183200000.0
2006-10-06 16:08:00,94.268,94.274,94.25,94.255,330899998.0
2006-10-06 16:09:00,94.251,94.251,94.223,94.224,203600002.0
2006-10-06 16:10:00,94.236,94.263,94.22,94.22,315399998.0
2006-10-06 16:11:00,94.19,94.237,94.19,94.233,204299999.0
2006-10-06 16:12:00,94.214,94.245,94.21,94.245,73900002.0
2006-10-06 16:13:00,94.209,94.234,94.166,94.213,175199998.0
2006-10-06 16:14:00,94.225,94.227,94.203,94.212,276899996.0
2006-10-06 16:15:00,94.221,94.246,94.218,94.23,253900000.0
2006-10-06 16:16:00,94.231,94.232,94.201,94.201,170299998.0
2006-10-06 16:17:00,94.203,94.229,94.184,94.213,214000002.0
2006-10-06 16:18:00,94.23,94.233,94.205,94.205,176300000.0
2006-10-06 16:19:00,94.225,94.233,94.206,94.206,141499999.0
2006-10-06 16:20:00,94.235,94.235,94.202,94.216,204399998.0
2006-10-06 16:21:00,94.201,94.22,94.16,94.186,222600000.0
2006-10-06 16:22:00,94.188,94.214,94.177,94.196,269700001.0
2006-10-06 16:23:00,94.206,94.21,94.179,94.194,274199997.0
2006-10-06 16:24:00,94.218,94.22,94.19,94.203,236000003.0
2006-10-06 16:25:00,94.218,94.223,94.192,94.208,264799994.0
2006-10-06 16:26:00,94.19,94.222,94.189,94.215,218599997.0
2006-10-06 16:27:00,94.201,94.214,94.176,94.209,218899997.0
2006-10-06 16:28:00,94.209,94.219,94.191,94.199,278199997.0
2006-10-06 16:29:00,94.212,94.223,94.19,94.19,251300003.0
2006-10-06 16:30:00,94.203,94.219,94.193,94.214,369600006.0
2006-10-06 16:31:00,94.196,94.214,94.178,94.204,396100000.0
2006-10-06 16:32:00,94.191,94.202,94.178,94.202,151400002.0
2006-10-06 16:33:00,94.201,94.218,94.189,94.189,157000004.0
2006-10-06 16:34:00,94.172,94.201,94.172,94.198,195800000.0
2006-10-06 16:35:00,94.184,94.203,94.178,94.201,238799996.0
2006-10-06 16:36:00,94.187,94.202,94.156,94.19,278700002.0
2006-10-06 16:37:00,94.174,94.191,94.156,94.175,216300003.0
2006-10-06 16:38:00,94.153,94.24,94.153,94.235,217700000.0
2006-10-06 16:39:00,94.232,94.251,94.219,94.236,189200003.0
2006-10-06 16:40:00,94.243,94.26,94.223,94.243,273999992.0
2006-10-06 16:41:00,94.251,94.251,94.21,94.21,166199998.0
2006-10-06 16:42:00,94.213,94.25,94.213,94.238,174100001.0
2006-10-06 16:43:00,94.218,94.251,94.218,94.237,389399999.0
2006-10-06 16:44:00,94.238,94.256,94.216,94.236,229500003.0
2006-10-06 16:45:00,94.242,94.262,94.23,94.232,315499999.0
2006-10-06 16:46:00,94.239,94.26,94.23,94.244,235500002.0
2006-10-06 16:47:00,94.24,94.253,94.206,94.22,189100000.0
2006-10-06 16:48:00,94.223,94.227,94.199,94.205,261500002.0
2006-10-06 16:49:00,94.208,94.243,94.208,94.236,224599997.0
2006-10-06 16:50:00,94.243,94.265,94.243,94.265,37800000.0
2006-10-06 16:51:00,94.275,94.305,94.26,94.29,113199998.0
2006-10-06 16:52:00,94.292,94.292,94.245,94.256,158099996.0
2006-10-06 16:53:00,94.276,94.276,94.245,94.248,218800002.0
2006-10-06 16:54:00,94.236,94.261,94.236,94.261,108099999.0
2006-10-06 16:55:00,94.253,94.278,94.248,94.266,231600000.0
2006-10-06 16:56:00,94.257,94.261,94.227,94.235,224799997.0
2006-10-06 16:57:00,94.242,94.255,94.229,94.243,209299999.0
2006-10-06 16:58:00,94.229,94.271,94.229,94.258,275100001.0
2006-10-06 16:59:00,94.25,94.299,94.23,94.274,209000001.0
2006-10-06 17:00:00,94.272,94.296,94.248,94.26,93300000.0
2006-10-06 17:01:00,94.247,94.281,94.229,94.281,200199997.0
2006-10-06 17:02:00,94.276,94.292,94.268,94.274,181499999.0
2006-10-06 17:03:00,94.276,94.287,94.259,94.265,209999998.0
2006-10-06 17:04:00,94.275,94.279,94.258,94.258,110900001.0
2006-10-06 17:05:00,94.276,94.276,94.241,94.256,198899999.0
2006-10-06 17:06:00,94.273,94.29,94.262,94.29,180999999.0
2006-10-06 17:07:00,94.29,94.302,94.278,94.291,97199999.0
2006-10-06 17:08:00,94.281,94.281,94.256,94.261,240800001.0
2006-10-06 17:09:00,94.251,94.287,94.246,94.287,140200000.0
2006-10-06 17:10:00,94.285,94.287,94.268,94.274,228200003.0
2006-10-06 17:11:00,94.278,94.3,94.271,94.285,227099998.0
2006-10-06 17:12:00,94.276,94.276,94.238,94.238,212099997.0
2006-10-06 17:13:00,94.246,94.262,94.227,94.26,237800000.0
2006-10-06 17:14:00,94.233,94.261,94.219,94.261,313400002.0
2006-10-06 17:15:00,94.26,94.273,94.247,94.25,226400000.0
2006-10-06 17:16:00,94.268,94.27,94.249,94.253,128100001.0
2006-10-06 17:17:00,94.252,94.276,94.239,94.259,230699999.0
2006-10-06 17:18:00,94.26,94.283,94.26,94.28,286000002.0
2006-10-06 17:19:00,94.266,94.281,94.252,94.252,389600000.0
2006-10-06 17:20:00,94.273,94.28,94.257,94.257,155800000.0
2006-10-06 17:21:00,94.265,94.278,94.25,94.268,250600001.0
2006-10-06 17:22:00,94.277,94.286,94.254,94.254,214500000.0
2006-10-06 17:23:00,94.288,94.305,94.274,94.29,82700000.0
2006-10-06 17:24:00,94.306,94.306,94.276,94.294,303900003.0
2006-10-06 17:25:00,94.29,94.296,94.273,94.293,154999997.0
2006-10-06 17:26:00,94.303,94.303,94.274,94.274,233099998.0
2006-10-06 17:27:00,94.293,94.297,94.272,94.278,187400001.0
2006-10-06 17:28:00,94.297,94.313,94.283,94.301,140600000.0
2006-10-06 17:29:00,94.307,94.314,94.284,94.3,241699997.0
2006-10-06 17:30:00,94.307,94.31,94.272,94.289,318200002.0
2006-10-06 17:31:00,94.289,94.328,94.288,94.328,234699999.0
2006-10-06 17:32:00,94.337,94.343,94.307,94.32,268499999.0
2006-10-06 17:33:00,94.304,94.328,94.301,94.302,225699997.0
2006-10-06 17:34:00,94.324,94.334,94.313,94.329,134200000.0
2006-10-06 17:35:00,94.303,94.32,94.287,94.302,257000005.0
2006-10-06 17:36:00,94.31,94.347,94.31,94.324,236800001.0
2006-10-06 17:37:00,94.34,94.345,94.308,94.315,272899995.0
2006-10-06 17:38:00,94.335,94.335,94.307,94.307,76599998.0
2006-10-06 17:39:00,94.315,94.337,94.315,94.337,46700000.0
2006-10-06 17:40:00,94.299,94.351,94.295,94.351,149300000.0
2006-10-06 17:41:00,94.332,94.358,94.319,94.345,195400001.0
2006-10-06 17:42:00,94.341,94.348,94.324,94.328,248200002.0
2006-10-06 17:43:00,94.331,94.331,94.284,94.306,368600004.0
2006-10-06 17:44:00,94.329,94.329,94.283,94.291,269699997.0
2006-10-06 17:45:00,94.302,94.328,94.282,94.292,192900002.0
2006-10-06 17:46:00,94.293,94.325,94.289,94.306,268900004.0
2006-10-06 17:47:00,94.302,94.316,94.283,94.299,263400000.0
2006-10-06 17:48:00,94.282,94.302,94.259,94.276,236499998.0
2006-10-06 17:49:00,94.251,94.282,94.25,94.268,263599999.0
2006-10-06 17:50:00,94.269,94.269,94.232,94.236,183800003.0
2006-10-06 17:51:00,94.248,94.254,94.227,94.235,298600002.0
2006-10-06 17:52:00,94.232,94.252,94.231,94.245,169599999.0
2006-10-06 17:53:00,94.237,94.253,94.222,94.243,154799999.0
2006-10-06 17:54:00,94.251,94.266,94.239,94.266,243700001.0
2006-10-06 17:55:00,94.263,94.283,94.252,94.272,253400002.0
2006-10-06 17:56:00,94.288,94.314,94.279,94.282,183300003.0
2006-10-06 17:57:00,94.298,94.298,94.264,94.266,263699996.0
2006-10-06 17:58:00,94.282,94.29,94.256,94.264,255300002.0
2006-10-06 17:59:00,94.275,94.281,94.255,94.258,153400002.0
2006-10-06 18:00:00,94.268,94.279,94.248,94.278,241599998.0
2006-10-06 18:01:00,94.246,94.275,94.236,94.266,1771799999.0
2006-10-06 18:02:00,94.29,94.29,94.26,94.27,1897899988.0
2006-10-06 18:03:00,94.26,94.27,94.26,94.27,1897899988.0
2006-10-06 18:04:00,94.28,94.29,94.27,94.27,1897899988.0
2006-10-06 18:05:00,94.28,94.28,94.25,94.25,1897899988.0
2006-10-06 18:06:00,94.26,94.26,94.24,94.25,1897899988.0
2006-10-06 18:07:00,94.26,94.27,94.25,94.26,1897899988.0
2006-10-06 18:08:00,94.25,94.26,94.25,94.26,1897899988.0
2006-10-06 18:09:00,94.216,94.243,94.193,94.208,1897899988.0
2006-10-06 18:10:00,94.203,94.217,94.183,94.196,1805900000.0
2006-10-06 18:11:00,94.172,94.208,94.172,94.201,1115500004.0
2006-10-06 18:12:00,94.208,94.211,94.18,94.183,1330200007.0
2006-10-06 18:13:00,94.203,94.221,94.183,94.199,1919400005.0
2006-10-06 18:14:00,94.23,94.23,94.22,94.23,2074799988.0
2006-10-06 18:15:00,94.233,94.235,94.199,94.213,2074799988.0
2006-10-06 18:16:00,94.24,94.24,94.21,94.22,1004799994.0
2006-10-06 18:17:00,94.198,94.226,94.192,94.209,1004799994.0
2006-10-06 18:18:00,94.189,94.23,94.189,94.22,1231200005.0
2006-10-06 18:19:00,94.215,94.235,94.196,94.223,2064099998.0
2006-10-06 18:20:00,94.217,94.219,94.182,94.19,1961000006.0
2006-10-06 18:21:00,94.199,94.223,94.193,94.213,1788099997.0
2006-10-06 18:22:00,94.216,94.227,94.196,94.215,1372599986.0
2006-10-06 18:23:00,94.22,94.23,94.21,94.23,2093499995.0
2006-10-06 18:24:00,94.21,94.234,94.201,94.217,2093499995.0
2006-10-06 18:25:00,94.24,94.24,94.23,94.23,1812099999.0
2006-10-06 18:26:00,94.193,94.225,94.193,94.218,1812099999.0
2006-10-06 18:27:00,94.213,94.226,94.195,94.208,1554099993.0
2006-10-06 18:28:00,94.223,94.243,94.212,94.22,1587800006.0
2006-10-06 18:29:00,94.238,94.246,94.194,94.233,1377099992.0
2006-10-06 18:30:00,94.255,94.277,94.238,94.263,919999998.0
2006-10-06 18:31:00,94.272,94.29,94.251,94.28,1364999998.0
2006-10-06 18:32:00,94.3,94.3,94.28,94.3,1741899994.0
2006-10-06 18:33:00,94.29,94.31,94.29,94.31,1741899994.0
2006-10-06 18:34:00,94.298,94.321,94.281,94.3,1741899994.0
2006-10-06 18:35:00,94.296,94.313,94.271,94.292,1904499997.0
2006-10-06 18:36:00,94.285,94.312,94.278,94.282,780599998.0
2006-10-06 18:37:00,94.3,94.305,94.27,94.287,1094199990.0
2006-10-06 18:38:00,94.265,94.283,94.241,94.27,954399999.0
2006-10-06 18:39:00,94.259,94.286,94.248,94.274,916100002.0
2006-10-06 18:40:00,94.258,94.289,94.256,94.28,1649800005.0
2006-10-06 18:41:00,94.262,94.286,94.254,94.268,866699999.0
2006-10-06 18:42:00,94.267,94.296,94.262,94.282,1473299991.0
2006-10-06 18:43:00,94.271,94.294,94.266,94.286,357399999.0
2006-10-06 18:44:00,94.288,94.296,94.267,94.269,1078099989.0
2006-10-06 18:45:00,94.268,94.297,94.26,94.278,776799997.0
2006-10-06 18:46:00,94.254,94.282,94.252,94.267,718800004.0
2006-10-06 18:47:00,94.247,94.27,94.247,94.266,331899992.0
2006-10-06 18:48:00,94.262,94.267,94.241,94.248,612200001.0
2006-10-06 18:49:00,94.241,94.259,94.23,94.246,824899997.0
2006-10-06 18:50:00,94.244,94.278,94.23,94.256,829399989.0
2006-10-06 18:51:00,94.284,94.295,94.267,94.278,1042499995.0
2006-10-06 18:52:00,94.299,94.299,94.255,94.273,1185099996.0
2006-10-06 18:53:00,94.3,94.309,94.278,94.286,1432800011.0
2006-10-06 18:54:00,94.274,94.3,94.265,94.282,1695200006.0
2006-10-06 18:55:00,94.284,94.288,94.262,94.267,1813699996.0
2006-10-06 18:56:00,94.268,94.291,94.264,94.288,397900002.0
2006-10-06 18:57:00,94.296,94.302,94.267,94.276,573299991.0
2006-10-06 18:58:00,94.279,94.313,94.279,94.31,941600000.0
2006-10-06 18:59:00,94.29,94.311,94.277,94.311,1177900000.0
2006-10-06 19:00:00,94.304,94.306,94.269,94.269,327500004.0
2006-10-06 19:01:00,94.284,94.292,94.256,94.256,454100000.0
2006-10-06 19:02:00,94.27,94.297,94.262,94.278,261599993.0
2006-10-06 19:03:00,94.278,94.296,94.272,94.272,494900003.0
2006-10-06 19:04:00,94.27,94.294,94.264,94.285,407099999.0
2006-10-06 19:05:00,94.287,94.293,94.272,94.277,563600000.0
2006-10-06 19:06:00,94.284,94.311,94.278,94.298,981399999.0
2006-10-06 19:07:00,94.31,94.326,94.294,94.3,1551300002.0
2006-10-06 19:08:00,94.338,94.339,94.298,94.298,1744299998.0
2006-10-06 19:09:00,94.302,94.324,94.29,94.32,873899998.0
2006-10-06 19:10:00,94.319,94.321,94.286,94.312,157499998.0
2006-10-06 19:11:00,94.318,94.318,94.275,94.275,551099999.0
2006-10-06 19:12:00,94.286,94.301,94.273,94.285,243900002.0
2006-10-06 19:13:00,94.281,94.283,94.254,94.254,327999992.0
2006-10-06 19:14:00,94.277,94.289,94.262,94.272,477700001.0
2006-10-06 19:15:00,94.283,94.291,94.26,94.277,905599996.0
2006-10-06 19:16:00,94.27,94.29,94.27,94.29,669800002.0
2006-10-06 19:17:00,94.292,94.298,94.264,94.28,826700000.0
2006-10-06 19:18:00,94.277,94.295,94.269,94.288,644000001.0
2006-10-06 19:19:00,94.282,94.301,94.255,94.275,986900002.0
2006-10-06 19:20:00,94.297,94.315,94.279,94.315,770399996.0
2006-10-06 19:21:00,94.309,94.309,94.281,94.288,722999997.0
2006-10-06 19:22:00,94.308,94.316,94.287,94.316,178900002.0
2006-10-06 19:23:00,94.31,94.317,94.28,94.3,1654899990.0
2006-10-06 19:24:00,94.289,94.31,94.285,94.298,730399996.0
2006-10-06 19:25:00,94.29,94.302,94.27,94.271,1054899994.0
2006-10-06 19:26:00,94.283,94.302,94.261,94.261,1909499992.0
2006-10-06 19:27:00,94.29,94.303,94.27,94.278,1411999987.0
2006-10-06 19:28:00,94.282,94.306,94.278,94.301,1141899995.0
2006-10-06 19:29:00,94.294,94.305,94.28,94.284,415900000.0
2006-10-06 19:30:00,94.308,94.314,94.29,94.303,1235099990.0
2006-10-06 19:31:00,94.285,94.307,94.275,94.307,626299997.0
2006-10-06 19:32:00,94.308,94.311,94.29,94.29,917299989.0
2006-10-06 19:33:00,94.287,94.321,94.285,94.31,729799998.0
2006-10-06 19:34:00,94.309,94.317,94.289,94.289,1282399995.0
2006-10-06 19:35:00,94.285,94.314,94.271,94.305,872000000.0
2006-10-06 19:36:00,94.304,94.304,94.276,94.282,750999996.0
2006-10-06 19:37:00,94.294,94.294,94.259,94.259,258999997.0
2006-10-06 19:38:00,94.25,94.28,94.236,94.265,945500005.0
2006-10-06 19:39:00,94.266,94.283,94.247,94.253,732399998.0
2006-10-06 19:40:00,94.267,94.279,94.249,94.249,807799999.0
2006-10-06 19:41:00,94.27,94.297,94.266,94.293,961499988.0
2006-10-06 19:42:00,94.283,94.316,94.282,94.316,1077799995.0
2006-10-06 19:43:00,94.297,94.313,94.288,94.303,436900001.0
2006-10-06 19:44:00,94.293,94.308,94.281,94.289,740399999.0
2006-10-06 19:45:00,94.288,94.315,94.288,94.313,344499998.0
2006-10-06 19:46:00,94.304,94.306,94.277,94.277,519999992.0
2006-10-06 19:47:00,94.277,94.303,94.271,94.303,375699995.0
2006-10-06 19:48:00,94.278,94.306,94.267,94.292,1210899998.0
2006-10-06 19:49:00,94.301,94.301,94.261,94.286,675600004.0
2006-10-06 19:50:00,94.285,94.303,94.266,94.277,507500007.0
2006-10-06 19:51:00,94.278,94.312,94.277,94.293,608599997.0
2006-10-06 19:52:00,94.293,94.306,94.274,94.274,475900001.0
2006-10-06 19:53:00,94.302,94.303,94.271,94.284,801199995.0
2006-10-06 19:54:00,94.297,94.302,94.278,94.286,700400003.0
2006-10-06 19:55:00,94.282,94.298,94.271,94.286,304500003.0
2006-10-06 19:56:00,94.277,94.292,94.265,94.278,624600004.0
2006-10-06 19:57:00,94.277,94.299,94.267,94.277,577699994.0
2006-10-06 19:58:00,94.281,94.304,94.27,94.282,990499994.0
2006-10-06 19:59:00,94.297,94.297,94.266,94.273,639299998.0
2006-10-06 20:00:00,94.268,94.292,94.263,94.292,544599998.0
2006-10-06 20:01:00,94.28,94.285,94.255,94.256,504800000.0
2006-10-06 20:02:00,94.27,94.291,94.257,94.262,535500002.0
2006-10-06 20:03:00,94.275,94.28,94.253,94.28,509900001.0
2006-10-06 20:04:00,94.297,94.302,94.248,94.262,427900002.0
2006-10-06 20:05:00,94.275,94.3,94.271,94.283,500699996.0
2006-10-06 20:06:00,94.292,94.297,94.253,94.253,676200005.0
2006-10-06 20:07:00,94.295,94.312,94.274,94.288,386700002.0
2006-10-06 20:08:00,94.291,94.304,94.263,94.298,799599994.0
2006-10-06 20:09:00,94.272,94.29,94.254,94.27,570200001.0
2006-10-06 20:10:00,94.275,94.318,94.271,94.299,477900005.0
2006-10-06 20:11:00,94.318,94.326,94.279,94.288,1713800004.0
2006-10-06 20:12:00,94.287,94.3,94.267,94.278,1523199995.0
2006-10-06 20:13:00,94.304,94.315,94.292,94.296,1122899986.0
2006-10-06 20:14:00,94.299,94.323,94.293,94.308,665299995.0
2006-10-06 20:15:00,94.307,94.323,94.287,94.287,1190699991.0
2006-10-06 20:16:00,94.295,94.311,94.281,94.306,1338899999.0
2006-10-06 20:17:00,94.313,94.318,94.295,94.298,147900003.0
2006-10-06 20:18:00,94.318,94.322,94.295,94.301,199099998.0
2006-10-06 20:19:00,94.302,94.323,94.287,94.321,1546899987.0
2006-10-06 20:20:00,94.297,94.327,94.29,94.304,1543399995.0
2006-10-06 20:21:00,94.307,94.332,94.297,94.315,526399999.0
2006-10-06 20:22:00,94.304,94.328,94.287,94.304,921300001.0
2006-10-06 20:23:00,94.319,94.335,94.298,94.32,763099998.0
2006-10-06 20:24:00,94.314,94.327,94.295,94.312,481199996.0
2006-10-06 20:25:00,94.313,94.342,94.292,94.32,629899994.0
2006-10-06 20:26:00,94.329,94.343,94.313,94.322,501299997.0
2006-10-06 20:27:00,94.327,94.342,94.302,94.313,1004000000.0
2006-10-06 20:28:00,94.307,94.311,94.281,94.296,2039799984.0
2006-10-06 20:30:00,94.35,94.35,94.34,94.35,1626899989.0
2006-10-06 20:31:00,94.306,94.334,94.302,94.334,1626899989.0
2006-10-06 20:32:00,94.34,94.35,94.34,94.35,777399995.0
2006-10-06 20:33:00,94.323,94.339,94.298,94.332,777399995.0
2006-10-06 20:34:00,94.326,94.352,94.322,94.343,324400001.0
2006-10-06 20:35:00,94.34,94.34,94.297,94.297,659300002.0
2006-10-06 20:36:00,94.3,94.321,94.298,94.311,515900000.0
2006-10-06 20:37:00,94.306,94.32,94.289,94.294,478599999.0
2006-10-06 20:38:00,94.303,94.308,94.277,94.285,1592999993.0
2006-10-06 20:39:00,94.284,94.307,94.279,94.296,1090099997.0
2006-10-06 20:40:00,94.28,94.307,94.275,94.3,1749499985.0
2006-10-06 20:41:00,94.289,94.315,94.285,94.303,998300003.0
2006-10-06 20:42:00,94.29,94.307,94.277,94.299,827899997.0
2006-10-06 20:43:00,94.28,94.301,94.262,94.301,594699996.0
2006-10-06 20:44:00,94.297,94.297,94.246,94.294,1191100001.0
2006-10-06 20:45:00,94.291,94.299,94.265,94.265,1079399998.0
2006-10-06 20:46:00,94.288,94.305,94.273,94.279,801899999.0
2006-10-06 20:47:00,94.279,94.314,94.279,94.298,1228399990.0
2006-10-06 20:48:00,94.274,94.298,94.262,94.28,766599992.0
2006-10-06 20:49:00,94.272,94.306,94.265,94.278,753800000.0
2006-10-06 20:50:00,94.258,94.294,94.238,94.268,1015400004.0
2006-10-06 20:51:00,94.277,94.297,94.265,94.278,746899998.0
2006-10-06 20:52:00,94.26,94.285,94.254,94.285,784300006.0
2006-10-06 20:53:00,94.301,94.323,94.271,94.292,1629799999.0
2006-10-06 20:54:00,94.29,94.308,94.273,94.295,365099994.0
2006-10-06 20:55:00,94.274,94.301,94.248,94.284,1195000003.0
2006-10-06 20:56:00,94.26,94.279,94.243,94.26,925099996.0
2006-10-06 20:57:00,94.263,94.274,94.239,94.248,1331000002.0
2006-10-06 20:59:00,94.31,94.32,94.3,94.31,716599995.0
2006-10-06 21:00:00,94.3,94.32,94.3,94.32,716599995.0
2006-10-06 21:01:00,94.31,94.32,94.31,94.31,716599995.0
2006-10-06 21:02:00,94.277,94.296,94.262,94.276,716599995.0
2006-10-06 21:03:00,94.277,94.303,94.277,94.292,572299996.0
2006-10-06 21:04:00,94.287,94.304,94.275,94.286,391100001.0
2006-10-06 21:05:00,94.28,94.31,94.28,94.31,366100000.0
2006-10-06 21:06:00,94.284,94.302,94.267,94.283,434399998.0
2006-10-06 21:07:00,94.259,94.282,94.258,94.273,524900000.0
2006-10-06 21:08:00,94.247,94.275,94.247,94.265,520399996.0
2006-10-06 21:09:00,94.254,94.276,94.254,94.273,275800001.0
2006-10-06 21:10:00,94.296,94.313,94.269,94.269,376699997.0
2006-10-06 21:11:00,94.274,94.301,94.255,94.278,384299997.0
2006-10-06 21:12:00,94.276,94.312,94.276,94.3,554700001.0
2006-10-06 21:13:00,94.286,94.31,94.281,94.284,919300000.0
2006-10-06 21:14:00,94.305,94.305,94.265,94.281,928599996.0
2006-10-06 21:15:00,94.277,94.288,94.261,94.283,1009700003.0
2006-10-06 21:16:00,94.273,94.301,94.272,94.292,656700001.0
2006-10-06 21:17:00,94.302,94.312,94.274,94.291,1441099990.0
2006-10-06 21:18:00,94.307,94.314,94.288,94.297,652599995.0
2006-10-06 21:19:00,94.313,94.325,94.296,94.316,935600002.0
2006-10-06 21:20:00,94.322,94.322,94.286,94.29,1624899994.0
2006-10-06 21:21:00,94.3,94.305,94.273,94.28,1749499990.0
2006-10-06 21:22:00,94.287,94.319,94.284,94.319,1623999997.0
2006-10-06 21:23:00,94.307,94.32,94.275,94.3,1152399998.0
2006-10-06 21:24:00,94.306,94.32,94.287,94.318,710999997.0
2006-10-06 21:25:00,94.314,94.318,94.282,94.282,1230100007.0
2006-10-06 21:26:00,94.294,94.309,94.274,94.274,435699998.0
2006-10-06 21:27:00,94.291,94.308,94.28,94.281,477399996.0
2006-10-06 21:28:00,94.304,94.324,94.297,94.302,254599998.0
2006-10-06 21:29:00,94.314,94.319,94.296,94.31,673700001.0
2006-10-06 21:30:00,94.294,94.308,94.274,94.302,412500003.0
2006-10-06 21:31:00,94.285,94.31,94.281,94.31,302899998.0
2006-10-06 21:32:00,94.319,94.336,94.31,94.315,1203000000.0
2006-10-06 21:33:00,94.295,94.331,94.292,94.313,321300000.0
2006-10-06 21:34:00,94.314,94.327,94.282,94.301,510899997.0
2006-10-06 21:35:00,94.31,94.33,94.301,94.33,497399999.0
2006-10-06 21:36:00,94.298,94.327,94.298,94.327,140299999.0
2006-10-06 21:37:00,94.329,94.333,94.308,94.312,318799997.0
2006-10-06 21:38:00,94.309,94.327,94.297,94.297,396500001.0
2006-10-06 21:39:00,94.296,94.33,94.296,94.33,248599998.0
2006-10-06 21:40:00,94.315,94.33,94.296,94.307,332099999.0
2006-10-06 21:41:00,94.289,94.31,94.282,94.3,351699997.0
2006-10-06 21:42:00,94.31,94.31,94.279,94.28,705099999.0
2006-10-06 21:43:00,94.298,94.314,94.283,94.297,631600003.0
2006-10-06 21:44:00,94.304,94.332,94.291,94.305,1320200002.0
2006-10-06 21:45:00,94.297,94.335,94.297,94.322,1159600001.0
2006-10-06 21:46:00,94.325,94.348,94.303,94.32,390400002.0
2006-10-06 21:47:00,94.327,94.346,94.315,94.32,885099999.0
2006-10-06 21:48:00,94.335,94.341,94.313,94.313,205500000.0
2006-10-06 21:49:00,94.324,94.348,94.315,94.333,651799998.0
2006-10-06 21:50:00,94.32,94.34,94.32,94.34,117000002.0
2006-10-06 21:51:00,94.343,94.347,94.318,94.318,300099994.0
2006-10-06 21:52:00,94.327,94.349,94.311,94.324,724700007.0
2006-10-06 21:53:00,94.343,94.343,94.309,94.309,168799999.0
2006-10-06 21:54:00,94.304,94.317,94.292,94.306,211200001.0
2006-10-06 21:55:00,94.291,94.317,94.291,94.317,182899998.0
2006-10-06 21:56:00,94.32,94.32,94.29,94.297,667899996.0
2006-10-06 21:57:00,94.31,94.31,94.29,94.29,125799999.0
2006-10-06 21:58:00,94.298,94.31,94.296,94.307,102300000.0
2006-10-06 21:59:00,94.311,94.333,94.307,94.326,733700005.0
2006-10-06 22:00:00,94.33,94.33,94.278,94.289,648099994.0
2006-10-06 22:01:00,94.285,94.317,94.282,94.317,839699995.0
2006-10-06 22:02:00,94.288,94.311,94.281,94.297,1332799999.0
2006-10-06 22:03:00,94.298,94.349,94.286,94.325,362900000.0
2006-10-06 22:04:00,94.345,94.345,94.297,94.301,721299991.0
2006-10-06 22:05:00,94.315,94.338,94.289,94.319,240399999.0
2006-10-06 22:06:00,94.321,94.34,94.299,94.315,119999999.0
2006-10-06 22:07:00,94.31,94.325,94.296,94.303,163899998.0
2006-10-06 22:08:00,94.32,94.32,94.29,94.29,215600003.0
2006-10-06 22:09:00,94.305,94.33,94.303,94.327,312199995.0
2006-10-06 22:10:00,94.321,94.338,94.288,94.309,229000001.0
2006-10-06 22:11:00,94.318,94.329,94.294,94.302,445099992.0
2006-10-06 22:12:00,94.323,94.341,94.296,94.317,422699995.0
2006-10-06 22:13:00,94.316,94.341,94.298,94.335,502700001.0
2006-10-06 22:14:00,94.321,94.341,94.315,94.328,251800000.0
2006-10-06 22:15:00,94.329,94.351,94.318,94.333,438399998.0
2006-10-06 22:16:00,94.33,94.332,94.302,94.302,399599999.0
2006-10-06 22:17:00,94.325,94.342,94.309,94.327,145699995.0
2006-10-06 22:18:00,94.329,94.341,94.317,94.318,259100001.0
2006-10-06 22:19:00,94.342,94.353,94.32,94.32,330799995.0
2006-10-06 22:20:00,94.346,94.368,94.335,94.353,221199999.0
2006-10-06 22:21:00,94.344,94.37,94.344,94.365,193700000.0
2006-10-06 22:22:00,94.367,94.367,94.335,94.335,521400004.0
2006-10-06 22:23:00,94.359,94.377,94.345,94.354,209199998.0
2006-10-06 22:24:00,94.35,94.37,94.342,94.346,244800000.0
2006-10-06 22:25:00,94.35,94.361,94.337,94.343,190499999.0
2006-10-06 22:26:00,94.341,94.367,94.339,94.357,194500000.0
2006-10-06 22:27:00,94.386,94.386,94.355,94.36,735499992.0
2006-10-06 22:28:00,94.375,94.382,94.351,94.359,314499999.0
2006-10-06 22:29:00,94.365,94.382,94.344,94.365,220200000.0
2006-10-06 22:30:00,94.374,94.377,94.345,94.36,677000000.0
2006-10-06 22:31:00,94.365,94.385,94.361,94.375,148900000.0
2006-10-06 22:32:00,94.355,94.381,94.338,94.344,242800003.0
2006-10-06 22:33:00,94.344,94.378,94.342,94.356,312399997.0
2006-10-06 22:34:00,94.353,94.385,94.34,94.349,604299996.0
2006-10-06 22:35:00,94.374,94.386,94.36,94.365,376699999.0
2006-10-06 22:36:00,94.385,94.401,94.36,94.374,504500004.0
2006-10-06 22:37:00,94.367,94.387,94.339,94.354,207699999.0
2006-10-06 22:38:00,94.331,94.355,94.324,94.355,220599997.0
2006-10-06 22:39:00,94.345,94.362,94.334,94.355,201599998.0
2006-10-06 22:40:00,94.352,94.352,94.318,94.318,231800000.0
2006-10-06 22:41:00,94.327,94.351,94.327,94.345,263999995.0
2006-10-06 22:42:00,94.344,94.36,94.325,94.343,299600002.0
2006-10-06 22:43:00,94.35,94.366,94.331,94.343,506399997.0
2006-10-06 22:44:00,94.32,94.34,94.302,94.322,476499993.0
2006-10-06 22:45:00,94.327,94.335,94.297,94.312,462699999.0
2006-10-06 22:46:00,94.347,94.362,94.329,94.339,311799998.0
2006-10-06 22:47:00,94.351,94.359,94.329,94.333,342699997.0
2006-10-06 22:48:00,94.349,94.358,94.321,94.323,544300000.0
2006-10-06 22:49:00,94.333,94.372,94.333,94.363,560899992.0
2006-10-06 22:50:00,94.35,94.386,94.344,94.354,302600001.0
2006-10-06 22:51:00,94.383,94.406,94.36,94.365,630899991.0
2006-10-06 22:52:00,94.37,94.397,94.362,94.377,196000000.0
2006-10-06 22:53:00,94.384,94.412,94.371,94.405,364299999.0
2006-10-06 22:54:00,94.404,94.406,94.361,94.364,294599999.0
2006-10-06 22:55:00,94.38,94.4,94.364,94.364,461699998.0
2006-10-06 22:56:00,94.404,94.414,94.366,94.373,246200000.0
2006-10-06 22:57:00,94.386,94.395,94.351,94.359,144199997.0
2006-10-06 22:58:00,94.377,94.399,94.366,94.367,157300000.0
2006-10-06 22:59:00,94.341,94.365,94.293,94.34,266399998.0
2006-10-08 23:00:00,94.317,94.34,94.284,94.295,84299999.0
2006-10-08 23:01:00,94.287,94.308,94.272,94.284,167499998.0
2006-10-08 23:02:00,94.249,94.33,94.231,94.33,210199997.0
2006-10-08 23:03:00,94.308,94.331,94.265,94.274,150900001.0
2006-10-08 23:04:00,94.251,94.282,94.251,94.282,68500001.0
2006-10-08 23:05:00,94.277,94.329,94.26,94.329,267199998.0
2006-10-08 23:06:00,94.302,94.319,94.278,94.295,202799997.0
2006-10-08 23:07:00,94.298,94.312,94.271,94.288,171000000.0
2006-10-08 23:08:00,94.278,94.302,94.264,94.276,182500000.0
2006-10-08 23:09:00,94.282,94.306,94.259,94.264,258199999.0
2006-10-08 23:10:00,94.291,94.311,94.28,94.285,287700001.0
2006-10-08 23:11:00,94.285,94.314,94.261,94.283,200399998.0
2006-10-08 23:12:00,94.3,94.304,94.261,94.266,261700001.0
2006-10-08 23:13:00,94.261,94.298,94.238,94.271,184500001.0
2006-10-08 23:14:00,94.292,94.292,94.248,94.264,302699995.0
2006-10-08 23:15:00,94.277,94.3,94.253,94.283,161299997.0
2006-10-08 23:16:00,94.232,94.289,94.232,94.277,236300003.0
2006-10-08 23:17:00,94.242,94.28,94.242,94.262,269499999.0
2006-10-08 23:18:00,94.255,94.286,94.249,94.251,249899998.0
2006-10-08 23:19:00,94.255,94.272,94.235,94.235,259499999.0
2006-10-08 23:20:00,94.232,94.287,94.231,94.286,214500001.0
2006-10-08 23:21:00,94.265,94.295,94.258,94.27,262600000.0
2006-10-08 23:22:00,94.272,94.286,94.24,94.253,135199999.0
2006-10-08 23:23:00,94.254,94.299,94.245,94.296,217199999.0
2006-10-08 23:24:00,94.273,94.294,94.259,94.267,293099998.0
2006-10-08 23:25:00,94.287,94.287,94.257,94.263,220600007.0
2006-10-08 23:26:00,94.261,94.288,94.246,94.278,208400000.0
2006-10-08 23:27:00,94.295,94.295,94.255,94.273,232899998.0
2006-10-08 23:28:00,94.278,94.297,94.255,94.266,318799999.0
2006-10-08 23:29:00,94.262,94.285,94.249,94.28,279699999.0
2006-10-08 23:30:00,94.283,94.283,94.254,94.257,147299999.0
2006-10-08 23:31:00,94.253,94.281,94.251,94.273,216700003.0
2006-10-08 23:32:00,94.254,94.296,94.249,94.289,244399998.0
2006-10-08 23:33:00,94.287,94.293,94.255,94.268,237900000.0
2006-10-08 23:34:00,94.279,94.29,94.246,94.249,362599999.0
2006-10-08 23:35:00,94.272,94.282,94.247,94.257,300999996.0
2006-10-08 23:36:00,94.258,94.284,94.251,94.26,250399994.0
2006-10-08 23:37:00,94.262,94.293,94.249,94.25,252500001.0
2006-10-08 23:38:00,94.257,94.279,94.249,94.261,248400002.0
2006-10-08 23:39:00,94.278,94.281,94.252,94.256,271499998.0
2006-10-08 23:40:00,94.253,94.271,94.249,94.262,261299997.0
2006-10-08 23:41:00,94.257,94.279,94.239,94.254,168499997.0
2006-10-08 23:42:00,94.251,94.3,94.246,94.261,287099999.0
2006-10-08 23:43:00,94.244,94.265,94.238,94.254,169800001.0
2006-10-08 23:44:00,94.246,94.289,94.233,94.26,323399993.0
2006-10-08 23:45:00,94.252,94.293,94.246,94.292,200199996.0
2006-10-08 23:46:00,94.28,94.28,94.263,94.267,71699999.0
2006-10-08 23:47:00,94.262,94.281,94.242,94.262,215000002.0
2006-10-08 23:48:00,94.255,94.275,94.246,94.26,229699997.0
2006-10-08 23:49:00,94.242,94.275,94.235,94.258,214099999.0
2006-10-08 23:50:00,94.231,94.3,94.231,94.3,217999999.0
2006-10-08 23:51:00,94.263,94.287,94.239,94.278,179300001.0
2006-10-08 23:52:00,94.26,94.298,94.245,94.264,279599996.0
2006-10-08 23:53:00,94.272,94.284,94.245,94.245,219400000.0
2006-10-08 23:54:00,94.26,94.282,94.247,94.267,217400000.0
2006-10-08 23:55:00,94.266,94.303,94.258,94.281,119499998.0
2006-10-08 23:56:00,94.272,94.292,94.243,94.252,231899999.0
2006-10-08 23:57:00,94.243,94.282,94.24,94.275,243999997.0
2006-10-08 23:58:00,94.264,94.299,94.251,94.268,192599998.0
2006-10-08 23:59:00,94.278,94.28,94.248,94.265,311499999.0
2006-10-09 00:00:00,94.329,94.357,94.254,94.266,198699997.0
2006-10-09 00:01:00,94.248,94.268,94.224,94.236,197599997.0
2006-10-09 00:02:00,94.256,94.27,94.236,94.27,226400000.0
2006-10-09 00:03:00,94.272,94.272,94.245,94.255,192999996.0
2006-10-09 00:04:00,94.264,94.277,94.25,94.264,150299999.0
2006-10-09 00:05:00,94.254,94.271,94.218,94.256,305200001.0
2006-10-09 00:06:00,94.255,94.268,94.234,94.253,288000001.0
2006-10-09 00:07:00,94.262,94.264,94.238,94.238,192099996.0
2006-10-09 00:08:00,94.269,94.269,94.239,94.253,262699996.0
2006-10-09 00:09:00,94.255,94.273,94.225,94.225,351500000.0
2006-10-09 00:10:00,94.267,94.278,94.255,94.255,248599997.0
2006-10-09 00:11:00,94.265,94.265,94.242,94.249,177900000.0
2006-10-09 00:12:00,94.274,94.287,94.262,94.262,217400001.0
2006-10-09 00:13:00,94.285,94.295,94.271,94.271,153200000.0
2006-10-09 00:14:00,94.283,94.292,94.259,94.272,167399999.0
2006-10-09 00:15:00,94.275,94.28,94.26,94.26,92999999.0
2006-10-09 00:16:00,94.282,94.295,94.261,94.279,149500001.0
2006-10-09 00:17:00,94.276,94.285,94.255,94.273,90399999.0
2006-10-09 00:18:00,94.248,94.265,94.248,94.263,67199999.0
2006-10-09 00:19:00,94.247,94.273,94.247,94.263,265500003.0
2006-10-09 00:20:00,94.239,94.27,94.226,94.241,334100001.0
2006-10-09 00:21:00,94.232,94.262,94.232,94.248,83500000.0
2006-10-09 00:22:00,94.244,94.253,94.228,94.244,184499997.0
2006-10-09 00:23:00,94.243,94.244,94.225,94.225,75400002.0
2006-10-09 00:24:00,94.24,94.24,94.203,94.21,217000004.0
2006-10-09 00:25:00,94.238,94.238,94.212,94.221,169300000.0
2006-10-09 00:26:00,94.225,94.246,94.218,94.242,195099998.0
2006-10-09 00:27:00,94.232,94.255,94.232,94.246,223600001.0
2006-10-09 00:28:00,94.223,94.241,94.216,94.228,210199999.0
2006-10-09 00:29:00,94.218,94.235,94.205,94.235,166999998.0
2006-10-09 00:30:00,94.225,94.237,94.206,94.223,129499998.0
2006-10-09 00:31:00,94.215,94.248,94.211,94.248,225100001.0
2006-10-09 00:32:00,94.235,94.24,94.212,94.22,219700000.0
2006-10-09 00:33:00,94.232,94.257,94.223,94.257,234899996.0
2006-10-09 00:34:00,94.231,94.252,94.206,94.232,145900000.0
2006-10-09 00:35:00,94.242,94.252,94.223,94.237,115600000.0
2006-10-09 00:36:00,94.248,94.254,94.214,94.239,179600000.0
2006-10-09 00:37:00,94.24,94.26,94.234,94.255,373000000.0
2006-10-09 00:38:00,94.249,94.252,94.229,94.234,175199998.0
2006-10-09 00:39:00,94.235,94.256,94.229,94.253,287799997.0
2006-10-09 00:40:00,94.273,94.273,94.23,94.232,263200000.0
2006-10-09 00:41:00,94.257,94.268,94.245,94.25,137099998.0
2006-10-09 00:42:00,94.256,94.265,94.242,94.242,181799997.0
2006-10-09 00:43:00,94.25,94.26,94.234,94.246,44900000.0
2006-10-09 00:44:00,94.255,94.26,94.23,94.23,221200002.0
2006-10-09 00:45:00,94.245,94.269,94.24,94.264,215599998.0
2006-10-09 00:46:00,94.242,94.263,94.235,94.263,230600005.0
2006-10-09 00:47:00,94.282,94.294,94.252,94.276,331199998.0
2006-10-09 00:48:00,94.263,94.268,94.24,94.24,274999995.0
2006-10-09 00:49:00,94.251,94.271,94.243,94.243,144700001.0
2006-10-09 00:50:00,94.25,94.263,94.237,94.242,157199999.0
2006-10-09 00:51:00,94.232,94.257,94.23,94.254,175199999.0
2006-10-09 00:52:00,94.245,94.259,94.234,94.256,156200000.0
2006-10-09 00:53:00,94.243,94.257,94.234,94.252,115600002.0
2006-10-09 00:54:00,94.254,94.257,94.23,94.23,269899998.0
2006-10-09 00:55:00,94.247,94.255,94.227,94.246,304300004.0
2006-10-09 00:56:00,94.221,94.256,94.221,94.241,266400000.0
2006-10-09 00:57:00,94.242,94.253,94.231,94.24,308899995.0
2006-10-09 00:58:00,94.241,94.241,94.21,94.21,193199998.0
2006-10-09 00:59:00,94.233,94.248,94.218,94.235,300299999.0
2006-10-09 01:00:00,94.221,94.258,94.221,94.253,268299995.0
2006-10-09 01:01:00,94.237,94.254,94.237,94.254,37800000.0
2006-10-09 01:02:00,94.232,94.248,94.215,94.245,248000000.0
2006-10-09 01:03:00,94.24,94.246,94.224,94.229,127900000.0
2006-10-09 01:04:00,94.239,94.262,94.223,94.237,325199995.0
2006-10-09 01:05:00,94.206,94.228,94.206,94.228,135700003.0
2006-10-09 01:06:00,94.234,94.246,94.218,94.227,195200002.0
2006-10-09 01:07:00,94.221,94.242,94.203,94.221,177499999.0
2006-10-09 01:08:00,94.222,94.238,94.216,94.238,68499999.0
2006-10-09 01:09:00,94.22,94.24,94.216,94.24,147100001.0
2006-10-09 01:10:00,94.245,94.262,94.239,94.246,176099998.0
2006-10-09 01:11:00,94.248,94.266,94.231,94.266,207100001.0
2006-10-09 01:12:00,94.239,94.255,94.228,94.232,343400002.0
2006-10-09 01:13:00,94.245,94.253,94.221,94.239,147900000.0
2006-10-09 01:14:00,94.249,94.255,94.222,94.222,153600000.0
2006-10-09 01:15:00,94.245,94.254,94.221,94.221,173200002.0
2006-10-09 01:16:00,94.23,94.252,94.221,94.237,309600002.0
2006-10-09 01:17:00,94.21,94.235,94.21,94.235,187099997.0
2006-10-09 01:18:00,94.228,94.255,94.226,94.239,147099997.0
2006-10-09 01:19:00,94.232,94.25,94.223,94.237,198100000.0
2006-10-09 01:20:00,94.234,94.258,94.21,94.21,140399997.0
2006-10-09 01:21:00,94.229,94.25,94.22,94.222,288399998.0
2006-10-09 01:22:00,94.247,94.247,94.21,94.233,179099997.0
2006-10-09 01:23:00,94.242,94.248,94.219,94.235,173700000.0
2006-10-09 01:24:00,94.224,94.242,94.212,94.232,134499998.0
2006-10-09 01:25:00,94.223,94.24,94.215,94.225,196700001.0
2006-10-09 01:26:00,94.242,94.251,94.222,94.23,179299997.0
2006-10-09 01:27:00,94.24,94.264,94.233,94.262,260499998.0
2006-10-09 01:28:00,94.232,94.253,94.22,94.232,147200003.0
2006-10-09 01:29:00,94.201,94.259,94.201,94.259,179699998.0
2006-10-09 01:30:00,94.268,94.268,94.219,94.219,200100001.0
2006-10-09 01:31:00,94.228,94.263,94.215,94.248,184100003.0
2006-10-09 01:32:00,94.245,94.262,94.238,94.243,161499999.0
2006-10-09 01:33:00,94.23,94.255,94.219,94.232,157600000.0
2006-10-09 01:34:00,94.228,94.245,94.207,94.226,293099996.0
2006-10-09 01:35:00,94.225,94.242,94.218,94.226,312200000.0
2006-10-09 01:36:00,94.234,94.246,94.217,94.235,132699999.0
2006-10-09 01:37:00,94.244,94.266,94.241,94.262,224600000.0
2006-10-09 01:38:00,94.261,94.272,94.244,94.256,207000000.0
2006-10-09 01:39:00,94.253,94.253,94.229,94.234,200999998.0
2006-10-09 01:40:00,94.228,94.228,94.188,94.188,193400001.0
2006-10-09 01:41:00,94.195,94.225,94.181,94.21,250500004.0
2006-10-09 01:42:00,94.232,94.272,94.232,94.253,175499998.0
2006-10-09 01:43:00,94.243,94.261,94.237,94.253,233399994.0
2006-10-09 01:44:00,94.238,94.254,94.231,94.253,171300002.0
2006-10-09 01:45:00,94.249,94.259,94.235,94.255,186299995.0
2006-10-09 01:46:00,94.242,94.27,94.237,94.245,305899996.0
2006-10-09 01:47:00,94.237,94.244,94.22,94.227,261099997.0
2006-10-09 01:48:00,94.241,94.262,94.225,94.262,333799995.0
2006-10-09 01:49:00,94.237,94.253,94.229,94.253,216400002.0
2006-10-09 01:50:00,94.246,94.255,94.223,94.223,301199999.0
2006-10-09 01:51:00,94.229,94.251,94.227,94.245,184899998.0
2006-10-09 01:52:00,94.249,94.258,94.229,94.236,157299999.0
2006-10-09 01:53:00,94.234,94.252,94.217,94.245,177799999.0
2006-10-09 01:54:00,94.257,94.261,94.235,94.243,215300001.0
2006-10-09 01:55:00,94.25,94.265,94.235,94.248,103199999.0
2006-10-09 01:56:00,94.218,94.248,94.218,94.236,319300000.0
2006-10-09 01:57:00,94.236,94.245,94.22,94.224,375899997.0
2006-10-09 01:58:00,94.234,94.267,94.223,94.258,283399998.0
2006-10-09 01:59:00,94.236,94.248,94.224,94.242,274400002.0
2006-10-09 02:00:00,94.218,94.267,94.218,94.267,265000000.0
2006-10-09 02:01:00,94.276,94.276,94.24,94.246,298399997.0
2006-10-09 02:02:00,94.267,94.273,94.241,94.241,317099997.0
2006-10-09 02:03:00,94.248,94.248,94.211,94.211,299100000.0
2006-10-09 02:04:00,94.222,94.238,94.204,94.227,265099995.0
2006-10-09 02:05:00,94.203,94.225,94.196,94.208,287400001.0
2006-10-09 02:06:00,94.19,94.218,94.19,94.218,169399995.0
2006-10-09 02:07:00,94.22,94.22,94.185,94.191,167800001.0
2006-10-09 02:08:00,94.204,94.207,94.19,94.191,269300003.0
2006-10-09 02:09:00,94.18,94.203,94.176,94.194,235299993.0
2006-10-09 02:10:00,94.176,94.193,94.167,94.187,279199999.0
2006-10-09 02:11:00,94.184,94.199,94.158,94.169,275900001.0
2006-10-09 02:12:00,94.168,94.188,94.163,94.188,178200000.0
2006-10-09 02:13:00,94.182,94.195,94.169,94.185,210400000.0
2006-10-09 02:14:00,94.172,94.197,94.164,94.181,325099998.0
2006-10-09 02:15:00,94.162,94.187,94.158,94.183,348699999.0
2006-10-09 02:16:00,94.177,94.188,94.152,94.152,317300003.0
2006-10-09 02:17:00,94.167,94.177,94.15,94.152,230300001.0
2006-10-09 02:18:00,94.162,94.19,94.162,94.185,132899998.0
2006-10-09 02:19:00,94.185,94.197,94.168,94.185,195999999.0
2006-10-09 02:20:00,94.186,94.199,94.169,94.176,312200002.0
2006-10-09 02:21:00,94.181,94.2,94.176,94.189,81099998.0
2006-10-09 02:22:00,94.186,94.188,94.165,94.182,291399998.0
2006-10-09 02:23:00,94.192,94.193,94.157,94.175,273899998.0
2006-10-09 02:24:00,94.181,94.197,94.168,94.183,189299997.0
2006-10-09 02:25:00,94.177,94.191,94.158,94.171,243600000.0
2006-10-09 02:26:00,94.18,94.184,94.154,94.154,217899997.0
2006-10-09 02:27:00,94.184,94.192,94.17,94.17,282399998.0
2006-10-09 02:28:00,94.182,94.188,94.166,94.166,245600002.0
2006-10-09 02:29:00,94.19,94.19,94.166,94.176,382400002.0
2006-10-09 02:30:00,94.195,94.196,94.172,94.178,111700000.0
2006-10-09 02:31:00,94.189,94.205,94.177,94.186,366200001.0
2006-10-09 02:32:00,94.18,94.195,94.17,94.17,64499999.0
2006-10-09 02:33:00,94.167,94.18,94.167,94.178,71500001.0
2006-10-09 02:34:00,94.134,94.191,94.134,94.191,346700002.0
2006-10-09 02:35:00,94.169,94.19,94.165,94.187,255000001.0
2006-10-09 02:36:00,94.183,94.196,94.168,94.181,183800000.0
2006-10-09 02:37:00,94.181,94.196,94.163,94.181,283100000.0
2006-10-09 02:38:00,94.195,94.195,94.165,94.18,239900006.0
2006-10-09 02:39:00,94.179,94.186,94.159,94.173,205200001.0
2006-10-09 02:40:00,94.182,94.189,94.16,94.176,122699998.0
2006-10-09 02:41:00,94.192,94.195,94.164,94.173,378999998.0
2006-10-09 02:42:00,94.157,94.157,94.121,94.138,238000000.0
2006-10-09 02:43:00,94.132,94.162,94.132,94.155,247700003.0
2006-10-09 02:44:00,94.16,94.166,94.141,94.153,183000001.0
2006-10-09 02:45:00,94.165,94.173,94.148,94.16,72000000.0
2006-10-09 02:46:00,94.166,94.166,94.136,94.141,219400000.0
2006-10-09 02:47:00,94.16,94.163,94.139,94.152,95499999.0
2006-10-09 02:48:00,94.158,94.164,94.117,94.118,298000002.0
2006-10-09 02:49:00,94.122,94.159,94.122,94.148,252300000.0
2006-10-09 02:50:00,94.151,94.17,94.138,94.167,294299998.0
2006-10-09 02:51:00,94.156,94.176,94.146,94.161,254699997.0
2006-10-09 02:52:00,94.147,94.174,94.147,94.167,170799998.0
2006-10-09 02:53:00,94.16,94.176,94.14,94.163,215300001.0
2006-10-09 02:54:00,94.175,94.178,94.15,94.163,170800001.0
2006-10-09 02:55:00,94.163,94.178,94.156,94.178,225600000.0
2006-10-09 02:56:00,94.187,94.187,94.162,94.162,348100004.0
2006-10-09 02:57:00,94.185,94.216,94.163,94.172,367100002.0
2006-10-09 02:58:00,94.167,94.186,94.149,94.162,199199999.0
2006-10-09 02:59:00,94.162,94.198,94.16,94.186,297299997.0
2006-10-09 03:00:00,94.165,94.188,94.154,94.188,316600003.0
2006-10-09 03:01:00,94.173,94.193,94.164,94.172,181500002.0
2006-10-09 03:02:00,94.179,94.197,94.173,94.181,229499997.0
2006-10-09 03:03:00,94.191,94.22,94.183,94.188,207800000.0
2006-10-09 03:04:00,94.17,94.198,94.169,94.193,179199997.0
2006-10-09 03:05:00,94.198,94.199,94.17,94.18,264400000.0
2006-10-09 03:06:00,94.195,94.205,94.176,94.177,236099997.0
2006-10-09 03:07:00,94.188,94.202,94.175,94.175,200899998.0
2006-10-09 03:08:00,94.206,94.206,94.172,94.173,234999997.0
2006-10-09 03:09:00,94.174,94.206,94.174,94.184,253200001.0
2006-10-09 03:10:00,94.193,94.193,94.166,94.175,255300003.0
2006-10-09 03:11:00,94.171,94.185,94.154,94.18,132599998.0
2006-10-09 03:12:00,94.185,94.199,94.169,94.169,131400002.0
2006-10-09 03:13:00,94.176,94.182,94.155,94.165,367599996.0
2006-10-09 03:14:00,94.163,94.185,94.163,94.185,150000002.0
2006-10-09 03:15:00,94.182,94.195,94.149,94.149,129699998.0
2006-10-09 03:16:00,94.147,94.18,94.147,94.173,205100003.0
2006-10-09 03:17:00,94.156,94.192,94.156,94.179,251099995.0
2006-10-09 03:18:00,94.174,94.197,94.168,94.186,249500001.0
2006-10-09 03:19:00,94.17,94.195,94.166,94.183,310399999.0
2006-10-09 03:20:00,94.185,94.197,94.181,94.181,67699998.0
2006-10-09 03:21:00,94.203,94.21,94.183,94.19,360199998.0
2006-10-09 03:22:00,94.203,94.213,94.183,94.192,320600005.0
2006-10-09 03:23:00,94.197,94.21,94.186,94.205,188300002.0
2006-10-09 03:24:00,94.191,94.21,94.183,94.205,208099999.0
2006-10-09 03:25:00,94.198,94.21,94.183,94.205,221899998.0
2006-10-09 03:26:00,94.21,94.21,94.189,94.19,179100000.0
2006-10-09 03:27:00,94.189,94.213,94.169,94.169,278300001.0
2006-10-09 03:28:00,94.185,94.201,94.185,94.199,65099999.0
2006-10-09 03:29:00,94.205,94.21,94.19,94.195,136999998.0
2006-10-09 03:30:00,94.217,94.217,94.181,94.181,240899999.0
2006-10-09 03:31:00,94.203,94.21,94.191,94.192,88999998.0
2006-10-09 03:32:00,94.215,94.215,94.178,94.179,301000001.0
2006-10-09 03:33:00,94.205,94.214,94.187,94.19,263100002.0
2006-10-09 03:34:00,94.203,94.203,94.179,94.184,291600001.0
2006-10-09 03:35:00,94.181,94.22,94.181,94.214,181100001.0
2006-10-09 03:36:00,94.213,94.213,94.185,94.186,158400001.0
2006-10-09 03:37:00,94.2,94.213,94.182,94.182,260199999.0
2006-10-09 03:38:00,94.182,94.217,94.182,94.208,121300000.0
2006-10-09 03:39:00,94.18,94.211,94.17,94.177,125200001.0
2006-10-09 03:40:00,94.181,94.221,94.181,94.207,223300000.0
2006-10-09 03:41:00,94.192,94.208,94.185,94.185,278599998.0
2006-10-09 03:42:00,94.205,94.215,94.187,94.199,347599998.0
2006-10-09 03:43:00,94.194,94.207,94.171,94.198,232999998.0
2006-10-09 03:44:00,94.205,94.211,94.169,94.203,217300001.0
2006-10-09 03:45:00,94.174,94.2,94.17,94.184,121399999.0
2006-10-09 03:46:00,94.158,94.215,94.157,94.208,271099997.0
2006-10-09 03:47:00,94.193,94.212,94.188,94.205,203400003.0
2006-10-09 03:48:00,94.201,94.201,94.173,94.173,56300001.0
2006-10-09 03:49:00,94.192,94.208,94.181,94.208,342199999.0
2006-10-09 03:50:00,94.19,94.213,94.182,94.182,112199998.0
2006-10-09 03:51:00,94.216,94.221,94.19,94.19,192099999.0
2006-10-09 03:52:00,94.199,94.22,94.193,94.22,270299997.0
2006-10-09 03:53:00,94.171,94.212,94.171,94.207,254199998.0
2006-10-09 03:54:00,94.197,94.213,94.191,94.205,130600001.0
2006-10-09 03:55:00,94.201,94.204,94.187,94.193,45300000.0
2006-10-09 03:56:00,94.208,94.21,94.192,94.198,150099998.0
2006-10-09 03:57:00,94.207,94.212,94.19,94.19,110899997.0
2006-10-09 03:58:00,94.203,94.218,94.187,94.187,199599995.0
2006-10-09 03:59:00,94.196,94.22,94.188,94.211,272200001.0
2006-10-09 04:00:00,94.206,94.219,94.185,94.219,204700003.0
2006-10-09 04:01:00,94.2,94.2,94.18,94.188,243400002.0
2006-10-09 04:02:00,94.198,94.213,94.175,94.175,185900002.0
2006-10-09 04:03:00,94.195,94.195,94.18,94.18,22800000.0
2006-10-09 04:04:00,94.19,94.209,94.172,94.189,144699998.0
2006-10-09 04:05:00,94.211,94.211,94.194,94.194,96099998.0
2006-10-09 04:06:00,94.173,94.212,94.173,94.21,202400001.0
2006-10-09 04:07:00,94.203,94.213,94.193,94.205,8700000.0
2006-10-09 04:08:00,94.207,94.21,94.185,94.197,222300002.0
2006-10-09 04:09:00,94.2,94.223,94.194,94.211,407199998.0
2006-10-09 04:10:00,94.217,94.228,94.202,94.216,256499995.0
2006-10-09 04:11:00,94.214,94.22,94.194,94.198,271799998.0
2006-10-09 04:12:00,94.224,94.23,94.208,94.208,226100002.0
2006-10-09 04:13:00,94.213,94.22,94.192,94.193,165899999.0
2006-10-09 04:14:00,94.2,94.219,94.187,94.2,126599998.0
2006-10-09 04:15:00,94.202,94.217,94.192,94.199,244599997.0
2006-10-09 04:16:00,94.211,94.227,94.191,94.211,285500002.0
2006-10-09 04:17:00,94.209,94.212,94.183,94.212,223300000.0
2006-10-09 04:18:00,94.215,94.236,94.214,94.228,157600000.0
2006-10-09 04:19:00,94.225,94.242,94.194,94.194,301699995.0
2006-10-09 04:20:00,94.216,94.239,94.193,94.216,302199996.0
2006-10-09 04:21:00,94.239,94.239,94.214,94.234,190000002.0
2006-10-09 04:22:00,94.243,94.244,94.219,94.232,293400002.0
2006-10-09 04:23:00,94.24,94.245,94.23,94.238,123800002.0
2006-10-09 04:24:00,94.221,94.238,94.215,94.227,157899998.0
2006-10-09 04:25:00,94.223,94.237,94.215,94.234,295300002.0
2006-10-09 04:26:00,94.22,94.237,94.212,94.212,318099998.0
2006-10-09 04:27:00,94.23,94.234,94.211,94.213,103100000.0
2006-10-09 04:28:00,94.226,94.231,94.21,94.223,163799995.0
2006-10-09 04:29:00,94.209,94.225,94.197,94.213,221499996.0
2006-10-09 04:30:00,94.222,94.232,94.21,94.215,67799999.0
2006-10-09 04:31:00,94.222,94.243,94.222,94.223,231699997.0
2006-10-09 04:32:00,94.219,94.239,94.214,94.227,125700000.0
2006-10-09 04:33:00,94.211,94.241,94.211,94.241,175900001.0
2006-10-09 04:34:00,94.23,94.245,94.225,94.243,179499997.0
2006-10-09 04:35:00,94.236,94.266,94.236,94.266,135099998.0
2006-10-09 04:36:00,94.26,94.301,94.254,94.274,305000005.0
2006-10-09 04:37:00,94.287,94.303,94.279,94.281,187400005.0
2006-10-09 04:38:00,94.298,94.306,94.283,94.288,111000003.0
2006-10-09 04:39:00,94.324,94.353,94.295,94.353,297899996.0
2006-10-09 04:40:00,94.35,94.35,94.318,94.338,190499996.0
2006-10-09 04:41:00,94.323,94.344,94.317,94.341,135899999.0
2006-10-09 04:42:00,94.335,94.335,94.306,94.317,191899999.0
2006-10-09 04:43:00,94.33,94.358,94.321,94.338,192000001.0
2006-10-09 04:44:00,94.364,94.382,94.358,94.358,213399997.0
2006-10-09 04:45:00,94.364,94.377,94.355,94.36,173600000.0
2006-10-09 04:46:00,94.382,94.419,94.372,94.39,240799998.0
2006-10-09 04:47:00,94.42,94.439,94.395,94.408,245900003.0
2006-10-09 04:48:00,94.405,94.409,94.377,94.389,256700000.0
2006-10-09 04:49:00,94.38,94.404,94.374,94.398,163199996.0
2006-10-09 04:50:00,94.391,94.433,94.391,94.427,287000002.0
2006-10-09 04:51:00,94.427,94.441,94.4,94.4,159199999.0
2006-10-09 04:52:00,94.42,94.427,94.352,94.352,175700000.0
2006-10-09 04:53:00,94.365,94.377,94.326,94.338,325599996.0
2006-10-09 04:54:00,94.356,94.372,94.346,94.347,243199999.0
2006-10-09 04:55:00,94.376,94.385,94.352,94.365,333400000.0
2006-10-09 04:56:00,94.383,94.398,94.365,94.372,206000003.0
2006-10-09 04:57:00,94.373,94.393,94.364,94.385,203600002.0
2006-10-09 04:58:00,94.385,94.385,94.356,94.375,119400001.0
2006-10-09 04:59:00,94.366,94.378,94.355,94.375,91299999.0
2006-10-09 05:00:00,94.385,94.395,94.37,94.387,279599993.0
2006-10-09 05:01:00,94.388,94.391,94.361,94.372,174400000.0
2006-10-09 05:02:00,94.37,94.402,94.349,94.389,201699996.0
2006-10-09 05:03:00,94.39,94.411,94.383,94.391,176399998.0
2006-10-09 05:04:00,94.403,94.458,94.403,94.458,205699999.0
2006-10-09 05:05:00,94.442,94.49,94.442,94.49,235199995.0
2006-10-09 05:06:00,94.484,94.485,94.45,94.46,214799998.0
2006-10-09 05:07:00,94.458,94.467,94.443,94.465,356299998.0
2006-10-09 05:08:00,94.455,94.476,94.448,94.453,381400005.0
2006-10-09 05:09:00,94.447,94.464,94.42,94.45,235200002.0
2006-10-09 05:10:00,94.411,94.448,94.411,94.442,294899998.0
2006-10-09 05:11:00,94.428,94.452,94.408,94.408,340600006.0
2006-10-09 05:12:00,94.43,94.445,94.409,94.421,105600001.0
2006-10-09 05:13:00,94.431,94.445,94.424,94.427,100099998.0
2006-10-09 05:14:00,94.426,94.448,94.425,94.448,253199999.0
2006-10-09 05:15:00,94.458,94.471,94.439,94.462,329100003.0
2006-10-09 05:16:00,94.446,94.497,94.444,94.488,271099996.0
2006-10-09 05:17:00,94.477,94.507,94.477,94.484,209999999.0
2006-10-09 05:18:00,94.489,94.498,94.47,94.478,318999998.0
2006-10-09 05:19:00,94.483,94.483,94.46,94.46,114400001.0
2006-10-09 05:20:00,94.453,94.473,94.45,94.473,100899999.0
2006-10-09 05:21:00,94.471,94.491,94.468,94.489,291500002.0
2006-10-09 05:22:00,94.495,94.502,94.468,94.471,128399999.0
2006-10-09 05:23:00,94.485,94.487,94.451,94.451,281600001.0
2006-10-09 05:24:00,94.489,94.502,94.472,94.474,341400000.0
2006-10-09 05:25:00,94.479,94.492,94.465,94.482,195700000.0
2006-10-09 05:26:00,94.461,94.49,94.458,94.476,180899998.0
2006-10-09 05:27:00,94.494,94.494,94.451,94.451,108400000.0
2006-10-09 05:28:00,94.447,94.467,94.433,94.455,227199997.0
2006-10-09 05:29:00,94.458,94.477,94.448,94.461,282600001.0
2006-10-09 05:30:00,94.465,94.465,94.449,94.449,85800000.0
2006-10-09 05:31:00,94.458,94.474,94.433,94.47,222599996.0
2006-10-09 05:32:00,94.441,94.481,94.434,94.458,169700000.0
2006-10-09 05:33:00,94.462,94.479,94.447,94.476,328899999.0
2006-10-09 05:34:00,94.483,94.483,94.47,94.47,29499999.0
2006-10-09 05:35:00,94.467,94.477,94.459,94.459,83399999.0
2006-10-09 05:36:00,94.476,94.479,94.437,94.45,315600001.0
2006-10-09 05:37:00,94.438,94.465,94.438,94.446,187299999.0
2006-10-09 05:38:00,94.441,94.46,94.438,94.452,223700000.0
2006-10-09 05:39:00,94.428,94.448,94.424,94.438,232400004.0
2006-10-09 05:40:00,94.437,94.45,94.417,94.432,93299999.0
2006-10-09 05:41:00,94.457,94.457,94.432,94.451,185599999.0
2006-10-09 05:42:00,94.439,94.457,94.428,94.451,184099998.0
2006-10-09 05:43:00,94.441,94.45,94.42,94.436,186399997.0
2006-10-09 05:44:00,94.442,94.45,94.421,94.423,219700000.0
2006-10-09 05:45:00,94.448,94.465,94.43,94.45,215499998.0
2006-10-09 05:46:00,94.453,94.483,94.453,94.483,43799999.0
2006-10-09 05:47:00,94.453,94.478,94.411,94.453,105799999.0
2006-10-09 05:48:00,94.493,94.493,94.456,94.456,150700001.0
2006-10-09 05:49:00,94.49,94.512,94.482,94.488,183699997.0
2006-10-09 05:50:00,94.51,94.53,94.494,94.504,116000002.0
2006-10-09 05:51:00,94.55,94.55,94.517,94.538,202400000.0
2006-10-09 05:52:00,94.509,94.54,94.509,94.54,177100001.0
2006-10-09 05:53:00,94.532,94.547,94.52,94.532,175499995.0
2006-10-09 05:54:00,94.531,94.547,94.518,94.524,227299996.0
2006-10-09 05:55:00,94.503,94.542,94.503,94.542,207099999.0
2006-10-09 05:56:00,94.521,94.545,94.515,94.524,287900001.0
2006-10-09 05:57:00,94.535,94.548,94.524,94.537,115700000.0
2006-10-09 05:58:00,94.522,94.541,94.514,94.532,94700000.0
2006-10-09 05:59:00,94.527,94.549,94.527,94.549,102900002.0
2006-10-09 06:00:00,94.529,94.552,94.523,94.552,229000000.0
2006-10-09 06:01:00,94.551,94.552,94.52,94.552,170100000.0
2006-10-09 06:02:00,94.55,94.559,94.531,94.559,176100000.0
2006-10-09 06:03:00,94.548,94.561,94.532,94.544,176499999.0
2006-10-09 06:04:00,94.538,94.557,94.535,94.537,112000000.0
2006-10-09 06:05:00,94.529,94.551,94.526,94.549,364600003.0
2006-10-09 06:06:00,94.556,94.567,94.534,94.553,296199995.0
2006-10-09 06:07:00,94.556,94.556,94.539,94.541,100299998.0
2006-10-09 06:08:00,94.529,94.542,94.518,94.533,214600002.0
2006-10-09 06:09:00,94.522,94.547,94.52,94.539,261300000.0
2006-10-09 06:10:00,94.512,94.541,94.511,94.531,271299998.0
2006-10-09 06:11:00,94.515,94.554,94.503,94.554,111600000.0
2006-10-09 06:12:00,94.527,94.549,94.527,94.549,30899999.0
2006-10-09 06:13:00,94.553,94.567,94.536,94.549,215600001.0
2006-10-09 06:14:00,94.562,94.58,94.557,94.575,72099999.0
2006-10-09 06:15:00,94.563,94.563,94.542,94.547,163600000.0
2006-10-09 06:16:00,94.553,94.579,94.553,94.579,36500000.0
2006-10-09 06:17:00,94.55,94.576,94.549,94.556,254100001.0
2006-10-09 06:18:00,94.545,94.557,94.534,94.557,141999999.0
2006-10-09 06:19:00,94.542,94.56,94.533,94.557,144400000.0
2006-10-09 06:20:00,94.556,94.556,94.545,94.545,129200001.0
2006-10-09 06:21:00,94.54,94.553,94.525,94.536,186199997.0
2006-10-09 06:22:00,94.52,94.547,94.52,94.54,206900003.0
2006-10-09 06:23:00,94.546,94.549,94.519,94.544,327099997.0
2006-10-09 06:24:00,94.546,94.561,94.534,94.552,241200004.0
2006-10-09 06:25:00,94.544,94.547,94.516,94.527,231200002.0
2006-10-09 06:26:00,94.54,94.553,94.528,94.55,201999995.0
2006-10-09 06:27:00,94.539,94.558,94.535,94.552,313400002.0
2006-10-09 06:28:00,94.535,94.55,94.514,94.537,291200001.0
2006-10-09 06:29:00,94.538,94.558,94.528,94.533,265399996.0
2006-10-09 06:30:00,94.555,94.559,94.532,94.541,189700002.0
2006-10-09 06:31:00,94.525,94.542,94.514,94.532,74500001.0
2006-10-09 06:32:00,94.533,94.551,94.523,94.551,53900000.0
2006-10-09 06:33:00,94.553,94.557,94.524,94.543,271399997.0
2006-10-09 06:34:00,94.555,94.555,94.54,94.54,21300000.0
2006-10-09 06:35:00,94.559,94.562,94.531,94.543,283499996.0
2006-10-09 06:36:00,94.535,94.556,94.534,94.547,171299997.0
2006-10-09 06:37:00,94.542,94.555,94.53,94.55,215900000.0
2006-10-09 06:38:00,94.548,94.548,94.512,94.512,59999998.0
2006-10-09 06:39:00,94.539,94.541,94.524,94.526,100699999.0
2006-10-09 06:40:00,94.529,94.548,94.527,94.542,226300000.0
2006-10-09 06:41:00,94.517,94.536,94.511,94.52,182999999.0
2006-10-09 06:42:00,94.511,94.53,94.492,94.501,208300003.0
2006-10-09 06:43:00,94.524,94.541,94.51,94.523,134499997.0
2006-10-09 06:44:00,94.536,94.539,94.517,94.523,67500000.0
2006-10-09 06:45:00,94.508,94.545,94.508,94.545,189100000.0
2006-10-09 06:46:00,94.539,94.56,94.539,94.539,248599999.0
2006-10-09 06:47:00,94.547,94.547,94.519,94.538,165599997.0
2006-10-09 06:48:00,94.533,94.554,94.526,94.54,169800001.0
2006-10-09 06:49:00,94.542,94.545,94.522,94.524,146300000.0
2006-10-09 06:50:00,94.533,94.56,94.527,94.55,215100003.0
2006-10-09 06:51:00,94.552,94.555,94.528,94.541,188000003.0
2006-10-09 06:52:00,94.527,94.546,94.508,94.545,161299998.0
2006-10-09 06:53:00,94.542,94.554,94.523,94.553,266500002.0
2006-10-09 06:54:00,94.555,94.555,94.533,94.539,150700003.0
2006-10-09 06:55:00,94.56,94.56,94.54,94.54,194300000.0
2006-10-09 06:56:00,94.54,94.56,94.531,94.555,188900000.0
2006-10-09 06:57:00,94.558,94.565,94.54,94.565,167100001.0
2006-10-09 06:58:00,94.565,94.565,94.531,94.556,363499996.0
2006-10-09 06:59:00,94.541,94.564,94.541,94.553,119100000.0
2006-10-09 07:00:00,94.53,94.551,94.513,94.531,176599999.0
2006-10-09 07:01:00,94.527,94.546,94.518,94.542,301999995.0
2006-10-09 07:02:00,94.527,94.537,94.515,94.517,203600000.0
2006-10-09 07:03:00,94.526,94.548,94.519,94.522,257100000.0
2006-10-09 07:04:00,94.53,94.552,94.514,94.536,131500000.0
2006-10-09 07:05:00,94.545,94.564,94.541,94.564,227299994.0
2006-10-09 07:06:00,94.542,94.561,94.534,94.553,272499998.0
2006-10-09 07:07:00,94.557,94.557,94.532,94.532,129100000.0
2006-10-09 07:08:00,94.522,94.54,94.514,94.532,108099999.0
2006-10-09 07:09:00,94.528,94.539,94.528,94.536,10400000.0
2006-10-09 07:10:00,94.511,94.532,94.502,94.524,141900002.0
2006-10-09 07:11:00,94.525,94.545,94.51,94.539,208699999.0
2006-10-09 07:12:00,94.525,94.545,94.515,94.528,129899998.0
2006-10-09 07:13:00,94.525,94.551,94.503,94.534,290499997.0
2006-10-09 07:14:00,94.55,94.56,94.531,94.537,314500004.0
2006-10-09 07:15:00,94.564,94.589,94.564,94.583,110899997.0
2006-10-09 07:16:00,94.574,94.588,94.551,94.568,168299998.0
2006-10-09 07:17:00,94.588,94.601,94.57,94.581,207100001.0
2006-10-09 07:18:00,94.596,94.604,94.567,94.588,155900000.0
2006-10-09 07:19:00,94.587,94.593,94.569,94.57,285299997.0
2006-10-09 07:20:00,94.572,94.582,94.558,94.565,236800000.0
2006-10-09 07:21:00,94.564,94.579,94.556,94.566,35600000.0
2006-10-09 07:22:00,94.559,94.587,94.554,94.557,131799999.0
2006-10-09 07:23:00,94.587,94.587,94.555,94.555,324399998.0
2006-10-09 07:24:00,94.566,94.591,94.566,94.591,249000000.0
2006-10-09 07:25:00,94.585,94.594,94.572,94.574,167399998.0
2006-10-09 07:26:00,94.584,94.6,94.559,94.6,260800001.0
2006-10-09 07:27:00,94.588,94.598,94.568,94.579,256100001.0
2006-10-09 07:28:00,94.573,94.594,94.573,94.594,198899997.0
2006-10-09 07:29:00,94.578,94.594,94.56,94.586,228300003.0
2006-10-09 07:30:00,94.586,94.589,94.566,94.579,130499999.0
2006-10-09 07:31:00,94.572,94.601,94.572,94.589,281200000.0
2006-10-09 07:32:00,94.605,94.622,94.594,94.596,206500000.0
2006-10-09 07:33:00,94.61,94.61,94.562,94.592,199400001.0
2006-10-09 07:34:00,94.592,94.607,94.573,94.589,195499999.0
2006-10-09 07:35:00,94.611,94.611,94.582,94.591,242700002.0
2006-10-09 07:36:00,94.588,94.601,94.577,94.583,181099997.0
2006-10-09 07:37:00,94.584,94.598,94.568,94.591,161499999.0
2006-10-09 07:38:00,94.563,94.583,94.563,94.567,175400000.0
2006-10-09 07:39:00,94.566,94.585,94.557,94.575,408099998.0
2006-10-09 07:40:00,94.546,94.573,94.532,94.546,123400000.0
2006-10-09 07:41:00,94.538,94.555,94.518,94.555,149899999.0
2006-10-09 07:42:00,94.552,94.575,94.54,94.561,196299999.0
2006-10-09 07:43:00,94.554,94.571,94.55,94.57,243799997.0
2006-10-09 07:44:00,94.556,94.568,94.526,94.548,106799999.0
2006-10-09 07:45:00,94.543,94.568,94.528,94.538,176900000.0
2006-10-09 07:46:00,94.548,94.571,94.533,94.553,340199997.0
2006-10-09 07:47:00,94.562,94.582,94.556,94.567,265100004.0
2006-10-09 07:48:00,94.557,94.564,94.538,94.538,210599997.0
2006-10-09 07:49:00,94.543,94.573,94.543,94.567,297100004.0
2006-10-09 07:50:00,94.562,94.6,94.562,94.6,206300000.0
2006-10-09 07:51:00,94.595,94.62,94.591,94.6,335800003.0
2006-10-09 07:52:00,94.598,94.613,94.578,94.583,243799999.0
2006-10-09 07:53:00,94.578,94.624,94.575,94.61,248099995.0
2006-10-09 07:54:00,94.603,94.635,94.593,94.613,156699996.0
2006-10-09 07:55:00,94.637,94.661,94.628,94.655,234199997.0
2006-10-09 07:56:00,94.648,94.65,94.627,94.634,165300001.0
2006-10-09 07:57:00,94.64,94.665,94.635,94.65,238699999.0
2006-10-09 07:58:00,94.643,94.674,94.632,94.663,212499996.0
2006-10-09 07:59:00,94.655,94.661,94.628,94.628,145300001.0
2006-10-09 08:00:00,94.651,94.662,94.629,94.644,175299998.0
2006-10-09 08:01:00,94.65,94.677,94.65,94.67,234099999.0
2006-10-09 08:02:00,94.668,94.679,94.65,94.663,244599993.0
2006-10-09 08:03:00,94.663,94.664,94.633,94.645,380000002.0
2006-10-09 08:04:00,94.666,94.666,94.643,94.649,249699998.0
2006-10-09 08:05:00,94.657,94.664,94.635,94.635,248100000.0
2006-10-09 08:06:00,94.624,94.663,94.622,94.663,122100000.0
2006-10-09 08:07:00,94.676,94.676,94.641,94.641,179200001.0
2006-10-09 08:08:00,94.643,94.661,94.629,94.639,157900000.0
2006-10-09 08:09:00,94.639,94.66,94.619,94.651,205700001.0
2006-10-09 08:10:00,94.632,94.657,94.629,94.629,344999995.0
2006-10-09 08:11:00,94.616,94.644,94.603,94.616,186800001.0
2006-10-09 08:12:00,94.647,94.647,94.614,94.614,214600000.0
2006-10-09 08:13:00,94.632,94.632,94.601,94.619,198200000.0
2006-10-09 08:14:00,94.633,94.633,94.606,94.61,312799998.0
2006-10-09 08:15:00,94.625,94.625,94.592,94.592,179799998.0
2006-10-09 08:16:00,94.622,94.637,94.6,94.63,179699996.0
2006-10-09 08:17:00,94.606,94.629,94.601,94.605,373600002.0
2006-10-09 08:18:00,94.609,94.643,94.609,94.618,271600000.0
2006-10-09 08:19:00,94.627,94.642,94.596,94.638,228999998.0
2006-10-09 08:20:00,94.617,94.633,94.595,94.615,135000000.0
2006-10-09 08:21:00,94.612,94.625,94.601,94.625,154900000.0
2006-10-09 08:22:00,94.61,94.634,94.61,94.626,253099997.0
2006-10-09 08:23:00,94.619,94.624,94.603,94.612,26300000.0
2006-10-09 08:24:00,94.621,94.621,94.592,94.592,225700001.0
2006-10-09 08:25:00,94.61,94.618,94.593,94.605,199300001.0
2006-10-09 08:26:00,94.611,94.611,94.584,94.589,229699997.0
2006-10-09 08:27:00,94.582,94.615,94.574,94.588,321799999.0
2006-10-09 08:28:00,94.572,94.594,94.555,94.57,244799998.0
2006-10-09 08:29:00,94.576,94.582,94.553,94.565,221300001.0
2006-10-09 08:30:00,94.565,94.571,94.551,94.553,289000001.0
2006-10-09 08:31:00,94.567,94.577,94.541,94.56,192600003.0
2006-10-09 08:32:00,94.553,94.567,94.536,94.536,142200001.0
2006-10-09 08:33:00,94.574,94.592,94.565,94.586,214099999.0
2006-10-09 08:34:00,94.59,94.592,94.566,94.575,268399999.0
2006-10-09 08:35:00,94.578,94.598,94.578,94.598,214000001.0
2006-10-09 08:36:00,94.58,94.6,94.578,94.595,261399999.0
2006-10-09 08:37:00,94.591,94.607,94.582,94.597,212500000.0
2006-10-09 08:38:00,94.581,94.609,94.581,94.609,122400000.0
2006-10-09 08:39:00,94.601,94.616,94.579,94.6,189599998.0
2006-10-09 08:40:00,94.605,94.617,94.595,94.615,134800000.0
2006-10-09 08:41:00,94.61,94.61,94.589,94.589,147100000.0
2006-10-09 08:42:00,94.595,94.61,94.582,94.59,275900001.0
2006-10-09 08:43:00,94.592,94.602,94.568,94.577,203400002.0
2006-10-09 08:44:00,94.572,94.587,94.513,94.529,215399998.0
2006-10-09 08:45:00,94.538,94.551,94.509,94.536,303400005.0
2006-10-09 08:46:00,94.53,94.553,94.523,94.553,178299999.0
2006-10-09 08:47:00,94.545,94.568,94.535,94.551,189899999.0
2006-10-09 08:48:00,94.53,94.549,94.515,94.515,305699999.0
2006-10-09 08:49:00,94.504,94.531,94.504,94.531,222999998.0
2006-10-09 08:50:00,94.487,94.535,94.487,94.535,206699999.0
2006-10-09 08:51:00,94.538,94.538,94.49,94.49,270599998.0
2006-10-09 08:52:00,94.541,94.541,94.513,94.513,70899997.0
2006-10-09 08:53:00,94.519,94.536,94.497,94.511,307400001.0
2006-10-09 08:54:00,94.502,94.529,94.5,94.512,133400001.0
2006-10-09 08:55:00,94.501,94.542,94.501,94.533,118799997.0
2006-10-09 08:56:00,94.522,94.536,94.481,94.499,143599999.0
2006-10-09 08:57:00,94.511,94.521,94.492,94.501,206899998.0
2006-10-09 08:58:00,94.51,94.527,94.506,94.518,114400000.0
2006-10-09 08:59:00,94.513,94.539,94.5,94.506,291600002.0
2006-10-09 09:00:00,94.533,94.548,94.515,94.527,276999995.0
2006-10-09 09:01:00,94.516,94.538,94.503,94.52,205000000.0
2006-10-09 09:02:00,94.547,94.547,94.51,94.515,266999998.0
2006-10-09 09:03:00,94.525,94.538,94.502,94.502,161500002.0
2006-10-09 09:04:00,94.497,94.527,94.497,94.516,174100002.0
2006-10-09 09:05:00,94.523,94.532,94.504,94.515,221700000.0
2006-10-09 09:06:00,94.535,94.535,94.488,94.488,321999999.0
2006-10-09 09:07:00,94.507,94.517,94.47,94.47,263200000.0
2006-10-09 09:08:00,94.469,94.515,94.453,94.49,318200004.0
2006-10-09 09:09:00,94.494,94.515,94.489,94.514,161299999.0
2006-10-09 09:10:00,94.498,94.518,94.488,94.488,289099996.0
2006-10-09 09:11:00,94.498,94.515,94.477,94.492,171999998.0
2006-10-09 09:12:00,94.49,94.509,94.475,94.495,363899997.0
2006-10-09 09:13:00,94.477,94.503,94.472,94.482,164499997.0
2006-10-09 09:14:00,94.464,94.492,94.464,94.473,169099999.0
2006-10-09 09:15:00,94.469,94.485,94.452,94.471,233999998.0
2006-10-09 09:16:00,94.493,94.505,94.467,94.485,203100001.0
2006-10-09 09:17:00,94.5,94.5,94.464,94.473,197599999.0
2006-10-09 09:18:00,94.49,94.499,94.469,94.469,332300003.0
2006-10-09 09:19:00,94.485,94.485,94.45,94.47,270600003.0
2006-10-09 09:20:00,94.464,94.477,94.443,94.465,327300001.0
2006-10-09 09:21:00,94.466,94.47,94.429,94.429,153400001.0
2006-10-09 09:22:00,94.444,94.481,94.444,94.48,230100001.0
2006-10-09 09:23:00,94.475,94.481,94.459,94.464,282099996.0
2006-10-09 09:24:00,94.474,94.492,94.456,94.465,161899998.0
2006-10-09 09:25:00,94.48,94.481,94.453,94.457,344599999.0
2006-10-09 09:26:00,94.455,94.48,94.451,94.48,248299999.0
2006-10-09 09:27:00,94.472,94.483,94.452,94.483,283499998.0
2006-10-09 09:28:00,94.463,94.48,94.446,94.461,235499997.0
2006-10-09 09:29:00,94.46,94.471,94.447,94.471,121000001.0
2006-10-09 09:30:00,94.475,94.475,94.439,94.452,201299998.0
2006-10-09 09:31:00,94.467,94.489,94.456,94.457,245199993.0
2006-10-09 09:32:00,94.484,94.513,94.465,94.486,255399998.0
2006-10-09 09:33:00,94.47,94.487,94.466,94.479,210900000.0
2006-10-09 09:34:00,94.472,94.484,94.455,94.464,248299994.0
2006-10-09 09:35:00,94.461,94.488,94.46,94.475,164999998.0
2006-10-09 09:36:00,94.476,94.476,94.448,94.455,290199999.0
2006-10-09 09:37:00,94.462,94.485,94.449,94.475,272400001.0
2006-10-09 09:38:00,94.46,94.482,94.448,94.482,255499998.0
2006-10-09 09:39:00,94.459,94.482,94.451,94.463,277699997.0
2006-10-09 09:40:00,94.482,94.487,94.462,94.465,206200000.0
2006-10-09 09:41:00,94.469,94.482,94.454,94.479,236100000.0
2006-10-09 09:42:00,94.469,94.486,94.46,94.479,254899999.0
2006-10-09 09:43:00,94.465,94.478,94.455,94.468,119400000.0
2006-10-09 09:44:00,94.476,94.494,94.461,94.481,297500002.0
2006-10-09 09:45:00,94.476,94.504,94.473,94.492,185099999.0
2006-10-09 09:46:00,94.492,94.506,94.481,94.483,107099999.0
2006-10-09 09:47:00,94.49,94.52,94.479,94.498,147399999.0
2006-10-09 09:48:00,94.522,94.522,94.498,94.504,281499998.0
2006-10-09 09:49:00,94.503,94.52,94.49,94.52,272199997.0
2006-10-09 09:50:00,94.518,94.531,94.498,94.501,324399994.0
2006-10-09 09:51:00,94.518,94.532,94.506,94.52,305100002.0
2006-10-09 09:52:00,94.506,94.52,94.492,94.52,130799999.0
2006-10-09 09:53:00,94.517,94.517,94.489,94.49,198999999.0
2006-10-09 09:54:00,94.518,94.518,94.5,94.5,215800004.0
2006-10-09 09:55:00,94.505,94.52,94.488,94.501,117099997.0
2006-10-09 09:56:00,94.501,94.528,94.499,94.528,289599999.0
2006-10-09 09:57:00,94.531,94.531,94.504,94.507,350700000.0
2006-10-09 09:58:00,94.511,94.532,94.49,94.513,166700002.0
2006-10-09 09:59:00,94.512,94.54,94.501,94.54,116199999.0
2006-10-09 10:00:00,94.52,94.541,94.52,94.541,99900001.0
2006-10-09 10:01:00,94.536,94.548,94.509,94.532,343600001.0
2006-10-09 10:02:00,94.524,94.546,94.517,94.546,172799999.0
2006-10-09 10:03:00,94.524,94.544,94.511,94.522,245900001.0
2006-10-09 10:04:00,94.513,94.52,94.495,94.51,172200003.0
2006-10-09 10:05:00,94.501,94.519,94.481,94.502,200200002.0
2006-10-09 10:06:00,94.48,94.497,94.47,94.497,156799998.0
2006-10-09 10:07:00,94.471,94.506,94.471,94.506,111099997.0
2006-10-09 10:08:00,94.52,94.526,94.499,94.504,146899997.0
2006-10-09 10:09:00,94.499,94.515,94.499,94.513,140099998.0
2006-10-09 10:10:00,94.5,94.51,94.48,94.487,244500002.0
2006-10-09 10:11:00,94.507,94.513,94.492,94.497,134800001.0
2006-10-09 10:12:00,94.507,94.523,94.495,94.496,227700000.0
2006-10-09 10:13:00,94.51,94.525,94.501,94.525,124800000.0
2006-10-09 10:14:00,94.499,94.517,94.496,94.51,82799999.0
2006-10-09 10:15:00,94.517,94.521,94.498,94.501,275299998.0
2006-10-09 10:16:00,94.485,94.518,94.485,94.518,191799998.0
2006-10-09 10:17:00,94.508,94.508,94.455,94.455,236499997.0
2006-10-09 10:18:00,94.46,94.507,94.46,94.507,181300002.0
2006-10-09 10:19:00,94.488,94.512,94.488,94.507,181599996.0
2006-10-09 10:20:00,94.5,94.518,94.484,94.518,308200000.0
2006-10-09 10:21:00,94.511,94.522,94.495,94.501,139499999.0
2006-10-09 10:22:00,94.488,94.506,94.473,94.491,275099999.0
2006-10-09 10:23:00,94.485,94.509,94.48,94.493,162299999.0
2006-10-09 10:24:00,94.48,94.504,94.456,94.477,218199998.0
2006-10-09 10:25:00,94.482,94.496,94.467,94.495,281499999.0
2006-10-09 10:26:00,94.492,94.51,94.485,94.502,293700001.0
2006-10-09 10:27:00,94.49,94.512,94.485,94.497,180199998.0
2006-10-09 10:28:00,94.494,94.508,94.458,94.475,288300003.0
2006-10-09 10:29:00,94.495,94.518,94.491,94.517,214000002.0
2006-10-09 10:30:00,94.511,94.521,94.492,94.501,279499999.0
2006-10-09 10:31:00,94.51,94.531,94.485,94.525,283900002.0
2006-10-09 10:32:00,94.511,94.532,94.507,94.517,327600003.0
2006-10-09 10:33:00,94.512,94.526,94.503,94.522,243200001.0
2006-10-09 10:34:00,94.526,94.533,94.512,94.512,187799999.0
2006-10-09 10:35:00,94.513,94.528,94.508,94.525,158500001.0
2006-10-09 10:36:00,94.51,94.532,94.507,94.525,287300004.0
2006-10-09 10:37:00,94.495,94.525,94.492,94.521,343699997.0
2006-10-09 10:38:00,94.498,94.52,94.492,94.518,293699996.0
2006-10-09 10:39:00,94.525,94.525,94.504,94.507,127899999.0
2006-10-09 10:40:00,94.514,94.521,94.489,94.502,221599999.0
2006-10-09 10:41:00,94.532,94.533,94.51,94.51,271799997.0
2006-10-09 10:42:00,94.526,94.544,94.506,94.525,287499995.0
2006-10-09 10:43:00,94.508,94.528,94.497,94.523,269099998.0
2006-10-09 10:44:00,94.529,94.532,94.501,94.501,262099998.0
2006-10-09 10:45:00,94.532,94.536,94.518,94.522,383599999.0
2006-10-09 10:46:00,94.508,94.523,94.502,94.523,154799996.0
2006-10-09 10:47:00,94.522,94.526,94.496,94.507,349200003.0
2006-10-09 10:48:00,94.479,94.494,94.465,94.485,228100004.0
2006-10-09 10:49:00,94.502,94.502,94.465,94.478,176899998.0
2006-10-09 10:50:00,94.491,94.5,94.474,94.49,192699994.0
2006-10-09 10:51:00,94.477,94.502,94.477,94.486,229899996.0
2006-10-09 10:52:00,94.461,94.498,94.461,94.488,145599997.0
2006-10-09 10:53:00,94.493,94.505,94.485,94.488,226800002.0
2006-10-09 10:54:00,94.492,94.516,94.456,94.507,330099998.0
2006-10-09 10:55:00,94.492,94.518,94.491,94.518,119600001.0
2006-10-09 10:56:00,94.515,94.515,94.487,94.501,227299999.0
2006-10-09 10:57:00,94.496,94.501,94.477,94.482,174499998.0
2006-10-09 10:58:00,94.495,94.496,94.464,94.483,341499996.0
2006-10-09 10:59:00,94.49,94.506,94.477,94.481,118599997.0
2006-10-09 11:00:00,94.489,94.522,94.489,94.516,61099999.0
2006-10-09 11:01:00,94.535,94.535,94.496,94.497,219399997.0
2006-10-09 11:02:00,94.5,94.5,94.458,94.469,258499996.0
2006-10-09 11:03:00,94.492,94.492,94.457,94.457,135700002.0
2006-10-09 11:04:00,94.472,94.487,94.463,94.477,237099995.0
2006-10-09 11:05:00,94.475,94.508,94.46,94.487,400199992.0
2006-10-09 11:06:00,94.465,94.482,94.438,94.463,252900000.0
2006-10-09 11:07:00,94.443,94.462,94.441,94.462,70800000.0
2006-10-09 11:08:00,94.439,94.462,94.437,94.453,208499999.0
2006-10-09 11:09:00,94.443,94.463,94.432,94.432,211500000.0
2006-10-09 11:10:00,94.443,94.469,94.437,94.449,171599999.0
2006-10-09 11:11:00,94.408,94.447,94.408,94.447,349700002.0
2006-10-09 11:12:00,94.451,94.451,94.418,94.42,186700001.0
2006-10-09 11:13:00,94.433,94.45,94.415,94.433,180000001.0
2006-10-09 11:14:00,94.437,94.457,94.422,94.437,320599999.0
2006-10-09 11:15:00,94.438,94.476,94.423,94.455,419300002.0
2006-10-09 11:16:00,94.478,94.498,94.452,94.479,217000002.0
2006-10-09 11:17:00,94.477,94.497,94.471,94.497,273900000.0
2006-10-09 11:18:00,94.48,94.48,94.446,94.446,345700001.0
2006-10-09 11:19:00,94.436,94.468,94.436,94.468,74599999.0
2006-10-09 11:20:00,94.446,94.473,94.444,94.471,485999997.0
2006-10-09 11:21:00,94.46,94.464,94.436,94.446,313200000.0
2006-10-09 11:22:00,94.468,94.477,94.453,94.462,175500000.0
2006-10-09 11:23:00,94.474,94.48,94.457,94.459,144699999.0
2006-10-09 11:24:00,94.469,94.485,94.464,94.483,206900000.0
2006-10-09 11:25:00,94.474,94.497,94.464,94.494,285099999.0
2006-10-09 11:26:00,94.493,94.5,94.462,94.474,329099997.0
2006-10-09 11:27:00,94.49,94.49,94.457,94.457,321199998.0
2006-10-09 11:28:00,94.453,94.472,94.443,94.444,202900000.0
2006-10-09 11:29:00,94.465,94.472,94.427,94.454,186200001.0
2006-10-09 11:30:00,94.457,94.489,94.457,94.482,285500006.0
2006-10-09 11:31:00,94.465,94.478,94.449,94.46,154899998.0
2006-10-09 11:32:00,94.456,94.474,94.448,94.46,389999998.0
2006-10-09 11:33:00,94.453,94.474,94.437,94.437,337000003.0
2006-10-09 11:34:00,94.455,94.472,94.439,94.45,421600004.0
2006-10-09 11:35:00,94.442,94.466,94.428,94.448,166599999.0
2006-10-09 11:36:00,94.432,94.45,94.422,94.436,184199996.0
2006-10-09 11:37:00,94.443,94.467,94.435,94.467,223500002.0
2006-10-09 11:38:00,94.472,94.472,94.446,94.45,214299999.0
2006-10-09 11:39:00,94.463,94.468,94.443,94.456,110699999.0
2006-10-09 11:40:00,94.452,94.466,94.429,94.46,362399998.0
2006-10-09 11:41:00,94.455,94.475,94.451,94.465,309100002.0
2006-10-09 11:42:00,94.458,94.472,94.442,94.455,202700002.0
2006-10-09 11:43:00,94.467,94.479,94.447,94.447,254200001.0
2006-10-09 11:44:00,94.46,94.474,94.445,94.454,199200000.0
2006-10-09 11:45:00,94.466,94.493,94.466,94.493,279999998.0
2006-10-09 11:46:00,94.485,94.497,94.471,94.483,193099999.0
2006-10-09 11:47:00,94.485,94.5,94.465,94.474,201399995.0
2006-10-09 11:48:00,94.474,94.484,94.457,94.46,164800000.0
2006-10-09 11:49:00,94.458,94.488,94.447,94.464,314500002.0
2006-10-09 11:50:00,94.449,94.477,94.446,94.477,304800001.0
2006-10-09 11:51:00,94.454,94.472,94.447,94.472,209400000.0
2006-10-09 11:52:00,94.464,94.477,94.449,94.459,167999998.0
2006-10-09 11:53:00,94.471,94.484,94.451,94.458,349000002.0
2006-10-09 11:54:00,94.446,94.472,94.441,94.456,145500002.0
2006-10-09 11:55:00,94.438,94.463,94.438,94.461,133199998.0
2006-10-09 11:56:00,94.453,94.467,94.438,94.453,212100002.0
2006-10-09 11:57:00,94.45,94.462,94.432,94.433,307199996.0
2006-10-09 11:58:00,94.443,94.462,94.428,94.439,270699994.0
2006-10-09 11:59:00,94.453,94.476,94.439,94.448,258599998.0
2006-10-09 12:00:00,94.445,94.486,94.443,94.486,346300001.0
2006-10-09 12:01:00,94.458,94.478,94.444,94.47,221899998.0
2006-10-09 12:02:00,94.477,94.477,94.44,94.46,192099998.0
2006-10-09 12:03:00,94.449,94.474,94.439,94.474,270799998.0
2006-10-09 12:04:00,94.457,94.478,94.453,94.478,151599998.0
2006-10-09 12:05:00,94.455,94.478,94.455,94.478,144699997.0
2006-10-09 12:06:00,94.481,94.481,94.448,94.461,200700000.0
2006-10-09 12:07:00,94.431,94.458,94.431,94.447,330899999.0
2006-10-09 12:08:00,94.441,94.444,94.421,94.429,245200000.0
2006-10-09 12:09:00,94.432,94.455,94.43,94.445,202700003.0
2006-10-09 12:10:00,94.432,94.454,94.424,94.437,349700000.0
2006-10-09 12:11:00,94.409,94.441,94.409,94.441,141899997.0
2006-10-09 12:12:00,94.415,94.442,94.396,94.411,286099997.0
2006-10-09 12:13:00,94.43,94.446,94.413,94.419,303999999.0
2006-10-09 12:14:00,94.453,94.455,94.43,94.436,368899997.0
2006-10-09 12:15:00,94.445,94.452,94.422,94.432,121300002.0
2006-10-09 12:16:00,94.436,94.46,94.417,94.442,207799997.0
2006-10-09 12:17:00,94.45,94.479,94.438,94.448,293399999.0
2006-10-09 12:18:00,94.47,94.47,94.42,94.42,142699999.0
2006-10-09 12:19:00,94.429,94.454,94.421,94.432,307399997.0
2006-10-09 12:20:00,94.448,94.465,94.435,94.444,162399999.0
2006-10-09 12:21:00,94.446,94.446,94.413,94.425,274999995.0
2006-10-09 12:22:00,94.447,94.461,94.426,94.454,267900001.0
2006-10-09 12:23:00,94.446,94.452,94.424,94.424,269800001.0
2006-10-09 12:24:00,94.417,94.451,94.416,94.443,241600001.0
2006-10-09 12:25:00,94.42,94.457,94.42,94.457,226699999.0
2006-10-09 12:26:00,94.422,94.459,94.417,94.459,99500000.0
2006-10-09 12:27:00,94.435,94.456,94.428,94.452,230999998.0
2006-10-09 12:28:00,94.452,94.452,94.427,94.434,227500000.0
2006-10-09 12:29:00,94.439,94.454,94.428,94.451,299799996.0
2006-10-09 12:30:00,94.423,94.45,94.423,94.442,161099998.0
2006-10-09 12:31:00,94.444,94.444,94.393,94.393,286199995.0
2006-10-09 12:32:00,94.404,94.427,94.394,94.404,261699997.0
2006-10-09 12:33:00,94.401,94.439,94.401,94.435,172999999.0
2006-10-09 12:34:00,94.425,94.438,94.415,94.427,108700000.0
2006-10-09 12:35:00,94.426,94.438,94.411,94.423,119200001.0
2006-10-09 12:36:00,94.435,94.438,94.413,94.438,220500001.0
2006-10-09 12:37:00,94.434,94.447,94.411,94.433,234000002.0
2006-10-09 12:38:00,94.433,94.481,94.413,94.461,209299999.0
2006-10-09 12:39:00,94.439,94.444,94.411,94.429,127600001.0
2006-10-09 12:40:00,94.451,94.451,94.437,94.437,48299999.0
2006-10-09 12:41:00,94.428,94.454,94.428,94.453,153299999.0
2006-10-09 12:42:00,94.438,94.457,94.42,94.429,179699995.0
2006-10-09 12:43:00,94.448,94.46,94.435,94.455,234799997.0
2006-10-09 12:44:00,94.447,94.473,94.432,94.451,364600003.0
2006-10-09 12:45:00,94.45,94.465,94.434,94.439,321999998.0
2006-10-09 12:46:00,94.422,94.472,94.422,94.426,275400000.0
2006-10-09 12:47:00,94.439,94.47,94.439,94.465,305900006.0
2006-10-09 12:48:00,94.456,94.472,94.452,94.47,294500000.0
2006-10-09 12:49:00,94.468,94.468,94.447,94.452,185900001.0
2006-10-09 12:50:00,94.457,94.47,94.442,94.463,198199998.0
2006-10-09 12:51:00,94.442,94.461,94.438,94.448,198999997.0
2006-10-09 12:52:00,94.437,94.444,94.422,94.431,168600000.0
2006-10-09 12:53:00,94.437,94.441,94.379,94.379,163700001.0
2006-10-09 12:54:00,94.435,94.435,94.411,94.418,168899998.0
2006-10-09 12:55:00,94.431,94.431,94.405,94.414,199699999.0
2006-10-09 12:56:00,94.397,94.434,94.397,94.433,169900003.0
2006-10-09 12:57:00,94.428,94.428,94.412,94.413,43700000.0
2006-10-09 12:58:00,94.417,94.433,94.4,94.4,311299999.0
2006-10-09 12:59:00,94.425,94.436,94.387,94.387,239399998.0
2006-10-09 13:00:00,94.376,94.408,94.367,94.384,394799999.0
2006-10-09 13:01:00,94.384,94.406,94.379,94.387,226500001.0
2006-10-09 13:02:00,94.381,94.4,94.372,94.388,311499997.0
2006-10-09 13:03:00,94.372,94.41,94.372,94.392,136899996.0
2006-10-09 13:04:00,94.398,94.398,94.363,94.368,249900003.0
2006-10-09 13:05:00,94.4,94.41,94.383,94.387,446699996.0
2006-10-09 13:06:00,94.378,94.412,94.366,94.366,264199995.0
2006-10-09 13:07:00,94.36,94.38,94.339,94.339,307500002.0
2006-10-09 13:08:00,94.356,94.375,94.352,94.359,145499997.0
2006-10-09 13:09:00,94.336,94.361,94.329,94.361,174899999.0
2006-10-09 13:10:00,94.342,94.361,94.334,94.337,132599996.0
2006-10-09 13:11:00,94.35,94.37,94.333,94.349,180500000.0
2006-10-09 13:12:00,94.382,94.39,94.364,94.367,293700000.0
2006-10-09 13:13:00,94.361,94.379,94.352,94.367,160599998.0
2006-10-09 13:14:00,94.359,94.398,94.359,94.383,226400001.0
2006-10-09 13:15:00,94.367,94.387,94.347,94.368,273500002.0
2006-10-09 13:16:00,94.364,94.392,94.353,94.392,253299999.0
2006-10-09 13:17:00,94.39,94.398,94.335,94.384,119300000.0
2006-10-09 13:18:00,94.394,94.403,94.366,94.378,133100000.0
2006-10-09 13:19:00,94.354,94.392,94.354,94.378,140000002.0
2006-10-09 13:20:00,94.367,94.367,94.349,94.349,88400001.0
2006-10-09 13:21:00,94.358,94.372,94.345,94.348,155000001.0
2006-10-09 13:22:00,94.364,94.368,94.344,94.347,329999998.0
2006-10-09 13:23:00,94.348,94.37,94.348,94.37,158200001.0
2006-10-09 13:24:00,94.351,94.366,94.346,94.359,175000002.0
2006-10-09 13:25:00,94.345,94.37,94.342,94.355,207999998.0
2006-10-09 13:26:00,94.363,94.377,94.344,94.364,331999991.0
2006-10-09 13:27:00,94.365,94.37,94.343,94.343,176000002.0
2006-10-09 13:28:00,94.368,94.37,94.344,94.345,271999999.0
2006-10-09 13:29:00,94.392,94.393,94.37,94.37,261400000.0
2006-10-09 13:30:00,94.373,94.373,94.341,94.351,223800004.0
2006-10-09 13:31:00,94.357,94.381,94.357,94.373,261299998.0
2006-10-09 13:32:00,94.369,94.395,94.356,94.365,285399998.0
2006-10-09 13:33:00,94.363,94.392,94.363,94.38,196800000.0
2006-10-09 13:34:00,94.387,94.394,94.357,94.364,164000000.0
2006-10-09 13:35:00,94.383,94.395,94.349,94.395,312900001.0
2006-10-09 13:36:00,94.396,94.405,94.373,94.39,198099998.0
2006-10-09 13:37:00,94.386,94.428,94.379,94.428,183999999.0
2006-10-09 13:38:00,94.435,94.435,94.398,94.398,264500002.0
2006-10-09 13:39:00,94.417,94.43,94.402,94.43,200499996.0
2006-10-09 13:40:00,94.426,94.44,94.415,94.44,256199999.0
2006-10-09 13:41:00,94.442,94.442,94.417,94.425,245299998.0
2006-10-09 13:42:00,94.426,94.457,94.42,94.448,213499999.0
2006-10-09 13:43:00,94.433,94.447,94.42,94.435,238999996.0
2006-10-09 13:44:00,94.436,94.438,94.419,94.421,134100000.0
2006-10-09 13:45:00,94.418,94.447,94.416,94.437,228999999.0
2006-10-09 13:46:00,94.441,94.444,94.414,94.439,241799998.0
2006-10-09 13:47:00,94.421,94.451,94.412,94.431,282299999.0
2006-10-09 13:48:00,94.423,94.452,94.414,94.425,204500002.0
2006-10-09 13:49:00,94.462,94.462,94.434,94.455,174199999.0
2006-10-09 13:50:00,94.441,94.465,94.434,94.452,234899998.0
2006-10-09 13:51:00,94.435,94.463,94.418,94.418,229600002.0
2006-10-09 13:52:00,94.424,94.451,94.419,94.431,236900000.0
2006-10-09 13:53:00,94.402,94.435,94.402,94.43,263999998.0
2006-10-09 13:54:00,94.416,94.44,94.41,94.44,147599999.0
2006-10-09 13:55:00,94.428,94.442,94.422,94.442,218700003.0
2006-10-09 13:56:00,94.447,94.447,94.425,94.425,159000001.0
2006-10-09 13:57:00,94.421,94.45,94.421,94.45,244800000.0
2006-10-09 13:58:00,94.438,94.46,94.43,94.458,217599998.0
2006-10-09 13:59:00,94.461,94.475,94.449,94.471,223200001.0
2006-10-09 14:00:00,94.459,94.484,94.444,94.484,212099995.0
2006-10-09 14:01:00,94.475,94.478,94.455,94.464,200299997.0
2006-10-09 14:02:00,94.447,94.468,94.434,94.434,217200000.0
2006-10-09 14:03:00,94.431,94.462,94.431,94.45,270700001.0
2006-10-09 14:04:00,94.439,94.454,94.42,94.442,286199997.0
2006-10-09 14:05:00,94.443,94.454,94.428,94.435,137500001.0
2006-10-09 14:06:00,94.46,94.476,94.441,94.452,301299998.0
2006-10-09 14:07:00,94.431,94.451,94.427,94.449,133200001.0
2006-10-09 14:08:00,94.438,94.457,94.427,94.442,139300000.0
2006-10-09 14:09:00,94.446,94.451,94.424,94.437,298699996.0
2006-10-09 14:10:00,94.406,94.435,94.389,94.435,196700001.0
2006-10-09 14:11:00,94.432,94.433,94.413,94.414,183000003.0
2006-10-09 14:12:00,94.424,94.439,94.415,94.432,225899997.0
2006-10-09 14:13:00,94.432,94.448,94.423,94.445,169000001.0
2006-10-09 14:14:00,94.441,94.441,94.406,94.43,286200000.0
2006-10-09 14:15:00,94.397,94.42,94.394,94.42,226599999.0
2006-10-09 14:16:00,94.429,94.453,94.418,94.431,178800002.0
2006-10-09 14:17:00,94.43,94.458,94.43,94.458,126299997.0
2006-10-09 14:18:00,94.451,94.466,94.426,94.448,271899997.0
2006-10-09 14:19:00,94.46,94.474,94.444,94.47,187999999.0
2006-10-09 14:20:00,94.475,94.475,94.438,94.453,238699998.0
2006-10-09 14:21:00,94.475,94.475,94.446,94.447,243399997.0
2006-10-09 14:22:00,94.435,94.461,94.435,94.461,168099999.0
2006-10-09 14:23:00,94.463,94.47,94.437,94.441,315400000.0
2006-10-09 14:24:00,94.458,94.458,94.42,94.457,255900000.0
2006-10-09 14:25:00,94.459,94.459,94.436,94.436,88300001.0
2006-10-09 14:26:00,94.457,94.463,94.429,94.429,224899996.0
2006-10-09 14:27:00,94.416,94.444,94.413,94.444,263299997.0
2006-10-09 14:28:00,94.447,94.453,94.421,94.443,340599997.0
2006-10-09 14:29:00,94.437,94.456,94.429,94.444,334499999.0
2006-10-09 14:30:00,94.424,94.446,94.409,94.435,166800001.0
2006-10-09 14:31:00,94.417,94.455,94.377,94.455,293000002.0
2006-10-09 14:32:00,94.427,94.47,94.427,94.47,147300000.0
2006-10-09 14:33:00,94.453,94.47,94.449,94.464,187299997.0
2006-10-09 14:34:00,94.465,94.474,94.432,94.438,132900001.0
2006-10-09 14:35:00,94.46,94.481,94.457,94.465,344900001.0
2006-10-09 14:36:00,94.475,94.482,94.451,94.456,269500002.0
2006-10-09 14:37:00,94.47,94.47,94.446,94.452,168700002.0
2006-10-09 14:38:00,94.465,94.467,94.442,94.442,305700000.0
2006-10-09 14:39:00,94.457,94.47,94.441,94.463,200000001.0
2006-10-09 14:40:00,94.448,94.483,94.433,94.456,322600000.0
2006-10-09 14:41:00,94.472,94.472,94.432,94.454,168300000.0
2006-10-09 14:42:00,94.462,94.465,94.442,94.452,313400001.0
2006-10-09 14:43:00,94.448,94.458,94.431,94.445,105599999.0
2006-10-09 14:44:00,94.456,94.476,94.448,94.475,211799998.0
2006-10-09 14:45:00,94.474,94.484,94.453,94.475,342600000.0
2006-10-09 14:46:00,94.467,94.478,94.447,94.465,212499998.0
2006-10-09 14:47:00,94.477,94.477,94.436,94.449,117899997.0
2006-10-09 14:48:00,94.447,94.472,94.442,94.451,162799996.0
2006-10-09 14:49:00,94.447,94.472,94.438,94.46,135100002.0
2006-10-09 14:50:00,94.443,94.466,94.436,94.462,195799996.0
2006-10-09 14:51:00,94.459,94.469,94.431,94.45,257200002.0
2006-10-09 14:52:00,94.45,94.459,94.433,94.442,272100000.0
2006-10-09 14:53:00,94.425,94.462,94.425,94.456,244499998.0
2006-10-09 14:54:00,94.454,94.455,94.42,94.424,393600004.0
2006-10-09 14:55:00,94.43,94.45,94.419,94.435,206299998.0
2006-10-09 14:56:00,94.419,94.433,94.407,94.423,199099996.0
2006-10-09 14:57:00,94.429,94.429,94.393,94.393,314999997.0
2006-10-09 14:58:00,94.403,94.432,94.403,94.432,119100000.0
2006-10-09 14:59:00,94.371,94.445,94.371,94.445,120300000.0
2006-10-09 15:00:00,94.455,94.455,94.435,94.437,267000003.0
2006-10-09 15:01:00,94.462,94.462,94.44,94.446,122300001.0
2006-10-09 15:02:00,94.433,94.462,94.433,94.452,176399998.0
2006-10-09 15:03:00,94.454,94.464,94.443,94.452,217499999.0
2006-10-09 15:04:00,94.47,94.478,94.452,94.466,214699998.0
2006-10-09 15:05:00,94.46,94.475,94.45,94.462,172399998.0
2006-10-09 15:06:00,94.464,94.488,94.46,94.477,287399998.0
2006-10-09 15:07:00,94.458,94.478,94.451,94.465,85700001.0
2006-10-09 15:08:00,94.441,94.463,94.441,94.455,370099994.0
2006-10-09 15:09:00,94.446,94.46,94.435,94.451,274500000.0
2006-10-09 15:10:00,94.444,94.466,94.444,94.464,178499997.0
2006-10-09 15:11:00,94.453,94.479,94.453,94.479,77900000.0
2006-10-09 15:12:00,94.486,94.486,94.445,94.45,180299999.0
2006-10-09 15:13:00,94.473,94.473,94.452,94.456,274600001.0
2006-10-09 15:14:00,94.447,94.465,94.439,94.457,249299999.0
2006-10-09 15:15:00,94.442,94.48,94.442,94.475,271800002.0
2006-10-09 15:16:00,94.456,94.473,94.44,94.449,371999997.0
2006-10-09 15:17:00,94.449,94.47,94.44,94.446,408800002.0
2006-10-09 15:18:00,94.429,94.469,94.429,94.469,115799997.0
2006-10-09 15:19:00,94.476,94.476,94.441,94.441,271999998.0
2006-10-09 15:20:00,94.454,94.475,94.453,94.472,144299998.0
2006-10-09 15:21:00,94.471,94.473,94.448,94.461,197799997.0
2006-10-09 15:22:00,94.446,94.477,94.41,94.477,211099995.0
2006-10-09 15:23:00,94.471,94.486,94.454,94.482,270599998.0
2006-10-09 15:24:00,94.494,94.5,94.468,94.469,282399997.0
2006-10-09 15:25:00,94.496,94.505,94.482,94.501,158600000.0
2006-10-09 15:26:00,94.501,94.508,94.486,94.491,105699999.0
2006-10-09 15:27:00,94.51,94.51,94.472,94.48,267199997.0
2006-10-09 15:28:00,94.471,94.483,94.457,94.468,217799999.0
2006-10-09 15:29:00,94.447,94.487,94.447,94.487,221800000.0
2006-10-09 15:30:00,94.474,94.487,94.455,94.467,257300002.0
2006-10-09 15:31:00,94.48,94.492,94.463,94.485,266399998.0
2006-10-09 15:32:00,94.481,94.485,94.45,94.469,229600001.0
2006-10-09 15:33:00,94.464,94.476,94.453,94.466,210999998.0
2006-10-09 15:34:00,94.466,94.472,94.44,94.454,307499996.0
2006-10-09 15:35:00,94.473,94.488,94.456,94.456,233599997.0
2006-10-09 15:36:00,94.452,94.47,94.444,94.459,285099995.0
2006-10-09 15:37:00,94.431,94.462,94.431,94.462,171999998.0
2006-10-09 15:38:00,94.442,94.47,94.442,94.465,87099999.0
2006-10-09 15:39:00,94.466,94.468,94.447,94.448,248199997.0
2006-10-09 15:40:00,94.468,94.475,94.445,94.466,289599999.0
2006-10-09 15:41:00,94.447,94.463,94.441,94.456,245199999.0
2006-10-09 15:42:00,94.465,94.483,94.436,94.447,277600002.0
2006-10-09 15:43:00,94.456,94.468,94.441,94.453,138699998.0
2006-10-09 15:44:00,94.446,94.474,94.446,94.473,210499998.0
2006-10-09 15:45:00,94.475,94.475,94.456,94.458,217200003.0
2006-10-09 15:46:00,94.474,94.474,94.441,94.443,258000001.0
2006-10-09 15:47:00,94.445,94.475,94.44,94.452,208800002.0
2006-10-09 15:48:00,94.443,94.476,94.437,94.45,199399999.0
2006-10-09 15:49:00,94.449,94.479,94.433,94.45,243899998.0
2006-10-09 15:50:00,94.465,94.47,94.446,94.446,245200000.0
2006-10-09 15:51:00,94.463,94.481,94.454,94.48,314600003.0
2006-10-09 15:52:00,94.486,94.495,94.462,94.491,269899999.0
2006-10-09 15:53:00,94.458,94.479,94.441,94.448,316800003.0
2006-10-09 15:54:00,94.481,94.481,94.424,94.424,114999999.0
2006-10-09 15:55:00,94.452,94.467,94.444,94.461,235399999.0
2006-10-09 15:56:00,94.444,94.465,94.421,94.432,153800000.0
2006-10-09 15:57:00,94.443,94.483,94.443,94.464,303300001.0
2006-10-09 15:58:00,94.473,94.487,94.463,94.467,25300000.0
2006-10-09 15:59:00,94.503,94.514,94.475,94.499,139899999.0
2006-10-09 16:00:00,94.494,94.52,94.493,94.517,255299998.0
2006-10-09 16:01:00,94.501,94.523,94.494,94.507,205900002.0
2006-10-09 16:02:00,94.484,94.501,94.477,94.488,126800001.0
2006-10-09 16:03:00,94.485,94.507,94.474,94.497,305999996.0
2006-10-09 16:04:00,94.483,94.497,94.465,94.482,293100001.0
2006-10-09 16:05:00,94.47,94.487,94.466,94.487,241199998.0
2006-10-09 16:06:00,94.487,94.487,94.457,94.463,198499997.0
2006-10-09 16:07:00,94.471,94.482,94.458,94.464,105500000.0
2006-10-09 16:08:00,94.475,94.487,94.467,94.48,69100000.0
2006-10-09 16:09:00,94.459,94.488,94.459,94.488,244000000.0
2006-10-09 16:10:00,94.477,94.495,94.467,94.492,336200000.0
2006-10-09 16:11:00,94.477,94.49,94.467,94.475,212300002.0
2006-10-09 16:12:00,94.485,94.485,94.462,94.472,136900001.0
2006-10-09 16:13:00,94.493,94.497,94.442,94.489,304700002.0
2006-10-09 16:14:00,94.482,94.482,94.448,94.465,115299999.0
2006-10-09 16:15:00,94.476,94.476,94.436,94.449,328200003.0
2006-10-09 16:16:00,94.458,94.473,94.438,94.458,207200000.0
2006-10-09 16:17:00,94.448,94.474,94.404,94.43,206300003.0
2006-10-09 16:18:00,94.454,94.465,94.444,94.444,157599998.0
2006-10-09 16:19:00,94.45,94.464,94.432,94.446,196500001.0
2006-10-09 16:20:00,94.446,94.449,94.421,94.429,113399999.0
2006-10-09 16:21:00,94.435,94.468,94.435,94.455,194399998.0
2006-10-09 16:22:00,94.454,94.463,94.438,94.439,125000000.0
2006-10-09 16:23:00,94.427,94.46,94.427,94.459,264899996.0
2006-10-09 16:24:00,94.47,94.471,94.436,94.436,263199993.0
2006-10-09 16:25:00,94.452,94.477,94.446,94.475,206600000.0
2006-10-09 16:26:00,94.451,94.483,94.451,94.456,207899997.0
2006-10-09 16:27:00,94.475,94.489,94.465,94.479,253700001.0
2006-10-09 16:28:00,94.447,94.467,94.438,94.46,112800002.0
2006-10-09 16:29:00,94.445,94.473,94.433,94.448,280900000.0
2006-10-09 16:30:00,94.451,94.46,94.435,94.438,165700001.0
2006-10-09 16:31:00,94.467,94.474,94.44,94.46,233199998.0
2006-10-09 16:32:00,94.439,94.46,94.431,94.445,51800002.0
2006-10-09 16:33:00,94.438,94.448,94.425,94.429,119100000.0
2006-10-09 16:34:00,94.416,94.439,94.4,94.415,152299998.0
2006-10-09 16:35:00,94.405,94.432,94.405,94.432,258599998.0
2006-10-09 16:36:00,94.433,94.448,94.418,94.436,338999999.0
2006-10-09 16:37:00,94.41,94.444,94.409,94.436,278099999.0
2006-10-09 16:38:00,94.435,94.44,94.407,94.412,284300002.0
2006-10-09 16:39:00,94.411,94.432,94.407,94.43,200600000.0
2006-10-09 16:40:00,94.411,94.425,94.4,94.421,201399998.0
2006-10-09 16:41:00,94.425,94.439,94.403,94.422,275900000.0
2006-10-09 16:42:00,94.409,94.455,94.409,94.432,240099997.0
2006-10-09 16:43:00,94.408,94.453,94.408,94.443,258000004.0
2006-10-09 16:44:00,94.448,94.448,94.417,94.42,168300003.0
2006-10-09 16:45:00,94.437,94.446,94.423,94.437,311499999.0
2006-10-09 16:46:00,94.45,94.466,94.44,94.449,96400000.0
2006-10-09 16:47:00,94.461,94.47,94.436,94.453,184499998.0
2006-10-09 16:48:00,94.438,94.462,94.429,94.442,322899998.0
2006-10-09 16:49:00,94.45,94.463,94.429,94.446,265899995.0
2006-10-09 16:50:00,94.446,94.472,94.446,94.472,280399998.0
2006-10-09 16:51:00,94.467,94.467,94.447,94.451,101099998.0
2006-10-09 16:52:00,94.424,94.458,94.413,94.444,173599999.0
2006-10-09 16:53:00,94.447,94.465,94.438,94.459,211800001.0
2006-10-09 16:54:00,94.43,94.453,94.43,94.447,221400000.0
2006-10-09 16:55:00,94.414,94.455,94.411,94.434,251799996.0
2006-10-09 16:56:00,94.437,94.451,94.43,94.447,256199998.0
2006-10-09 16:57:00,94.439,94.463,94.433,94.444,260400001.0
2006-10-09 16:58:00,94.463,94.469,94.425,94.434,347700006.0
2006-10-09 16:59:00,94.444,94.463,94.428,94.428,161700001.0
2006-10-09 17:00:00,94.415,94.436,94.415,94.436,199800002.0
2006-10-09 17:01:00,94.427,94.453,94.414,94.448,301200001.0
2006-10-09 17:02:00,94.445,94.445,94.417,94.428,245399997.0
2006-10-09 17:03:00,94.429,94.447,94.417,94.428,170299997.0
2006-10-09 17:04:00,94.431,94.445,94.409,94.424,150000001.0
2006-10-09 17:05:00,94.434,94.45,94.418,94.418,192500000.0
2006-10-09 17:06:00,94.426,94.448,94.417,94.43,120499999.0
2006-10-09 17:07:00,94.462,94.462,94.427,94.43,193400002.0
2006-10-09 17:08:00,94.439,94.463,94.427,94.448,127600001.0
2006-10-09 17:09:00,94.442,94.463,94.432,94.463,157900001.0
2006-10-09 17:10:00,94.427,94.446,94.421,94.445,163500000.0
2006-10-09 17:11:00,94.42,94.438,94.394,94.415,203600004.0
2006-10-09 17:12:00,94.411,94.417,94.396,94.4,158100000.0
2006-10-09 17:13:00,94.399,94.412,94.376,94.403,238099998.0
2006-10-09 17:14:00,94.385,94.426,94.385,94.426,308700006.0
2006-10-09 17:15:00,94.402,94.422,94.402,94.422,283300001.0
2006-10-09 17:16:00,94.42,94.42,94.396,94.405,182400001.0
2006-10-09 17:17:00,94.395,94.418,94.388,94.403,190300001.0
2006-10-09 17:18:00,94.41,94.41,94.387,94.396,204099996.0
2006-10-09 17:19:00,94.392,94.408,94.37,94.385,494400000.0
2006-10-09 17:20:00,94.379,94.409,94.379,94.401,171400001.0
2006-10-09 17:21:00,94.403,94.403,94.373,94.373,183400000.0
2006-10-09 17:22:00,94.401,94.404,94.369,94.369,237899999.0
2006-10-09 17:23:00,94.396,94.406,94.374,94.391,144900002.0
2006-10-09 17:24:00,94.395,94.414,94.39,94.41,408600006.0
2006-10-09 17:25:00,94.415,94.42,94.4,94.402,115799999.0
2006-10-09 17:26:00,94.416,94.416,94.385,94.385,286599998.0
2006-10-09 17:27:00,94.411,94.411,94.386,94.386,213599997.0
2006-10-09 17:28:00,94.405,94.405,94.383,94.385,158599998.0
2006-10-09 17:29:00,94.385,94.409,94.375,94.396,306400000.0
2006-10-09 17:30:00,94.374,94.396,94.372,94.387,171899999.0
2006-10-09 17:31:00,94.379,94.401,94.375,94.391,240400000.0
2006-10-09 17:32:00,94.382,94.407,94.375,94.407,375599999.0
2006-10-09 17:33:00,94.389,94.405,94.375,94.405,248900000.0
2006-10-09 17:34:00,94.398,94.418,94.389,94.399,173700000.0
2006-10-09 17:35:00,94.381,94.396,94.37,94.385,184100001.0
2006-10-09 17:36:00,94.398,94.403,94.376,94.381,216799998.0
2006-10-09 17:37:00,94.382,94.4,94.364,94.379,187899997.0
2006-10-09 17:38:00,94.389,94.405,94.368,94.38,159799998.0
2006-10-09 17:39:00,94.367,94.394,94.363,94.378,366600000.0
2006-10-09 17:40:00,94.375,94.388,94.36,94.37,277699999.0
2006-10-09 17:41:00,94.372,94.387,94.362,94.377,119200002.0
2006-10-09 17:42:00,94.363,94.381,94.353,94.368,250099999.0
2006-10-09 17:43:00,94.34,94.386,94.34,94.386,238400000.0
2006-10-09 17:44:00,94.36,94.383,94.357,94.377,308800002.0
2006-10-09 17:45:00,94.372,94.382,94.358,94.362,362800001.0
2006-10-09 17:46:00,94.359,94.377,94.341,94.344,244900002.0
2006-10-09 17:47:00,94.357,94.374,94.345,94.359,287099998.0
2006-10-09 17:48:00,94.381,94.381,94.359,94.359,57200001.0
2006-10-09 17:49:00,94.36,94.381,94.346,94.35,184400003.0
2006-10-09 17:50:00,94.375,94.388,94.355,94.374,250299994.0
2006-10-09 17:51:00,94.38,94.384,94.356,94.366,207299998.0
2006-10-09 17:52:00,94.366,94.389,94.365,94.389,187199999.0
2006-10-09 17:53:00,94.384,94.393,94.364,94.385,185399997.0
2006-10-09 17:54:00,94.377,94.382,94.352,94.368,186100000.0
2006-10-09 17:55:00,94.361,94.376,94.338,94.356,205899998.0
2006-10-09 17:56:00,94.349,94.372,94.34,94.343,394699998.0
2006-10-09 17:57:00,94.35,94.373,94.338,94.353,400600003.0
2006-10-09 17:58:00,94.338,94.369,94.338,94.351,113300001.0
2006-10-09 17:59:00,94.343,94.357,94.333,94.338,255700001.0
2006-10-09 18:00:00,94.363,94.374,94.348,94.37,209399999.0
2006-10-09 18:01:00,94.39,94.39,94.38,94.39,1789000005.0
2006-10-09 18:02:00,94.38,94.39,94.37,94.37,1789000005.0
2006-10-09 18:03:00,94.38,94.38,94.37,94.38,1789000005.0
2006-10-09 18:04:00,94.39,94.39,94.38,94.38,1789000005.0
2006-10-09 18:05:00,94.39,94.4,94.38,94.39,1789000005.0
2006-10-09 18:07:00,94.4,94.4,94.4,94.4,1789000005.0
2006-10-09 18:08:00,94.39,94.4,94.39,94.4,1789000005.0
2006-10-09 18:10:00,94.364,94.384,94.347,94.374,1789000005.0
2006-10-09 18:11:00,94.369,94.389,94.352,94.356,926799998.0
2006-10-09 18:12:00,94.368,94.368,94.337,94.343,1227699987.0
2006-10-09 18:13:00,94.347,94.385,94.339,94.37,1946100006.0
2006-10-09 18:14:00,94.38,94.4,94.38,94.39,1081500001.0
2006-10-09 18:15:00,94.4,94.4,94.38,94.38,1081500001.0
2006-10-09 18:16:00,94.39,94.4,94.38,94.38,1081500001.0
2006-10-09 18:17:00,94.353,94.383,94.343,94.362,1081500001.0
2006-10-09 18:18:00,94.357,94.363,94.329,94.342,1083299994.0
2006-10-09 18:19:00,94.38,94.38,94.37,94.37,2008699988.0
2006-10-09 18:20:00,94.334,94.359,94.33,94.353,2008699988.0
2006-10-09 18:21:00,94.37,94.38,94.37,94.38,1345700002.0
2006-10-09 18:22:00,94.364,94.387,94.352,94.378,1345700002.0
2006-10-09 18:23:00,94.4,94.4,94.39,94.39,2123699985.0
2006-10-09 18:25:00,94.363,94.385,94.342,94.367,2123699985.0
2006-10-09 18:26:00,94.35,94.377,94.341,94.36,1967399991.0
2006-10-09 18:27:00,94.383,94.395,94.368,94.38,1228999990.0
2006-10-09 18:28:00,94.375,94.389,94.36,94.361,1498499991.0
2006-10-09 18:29:00,94.366,94.389,94.352,94.38,1014599997.0
2006-10-09 18:30:00,94.379,94.383,94.357,94.364,791799998.0
2006-10-09 18:31:00,94.375,94.375,94.345,94.37,1449499988.0
2006-10-09 18:32:00,94.367,94.367,94.34,94.342,2023899997.0
2006-10-09 18:33:00,94.38,94.38,94.37,94.38,1527099992.0
2006-10-09 18:34:00,94.37,94.38,94.37,94.38,1527099992.0
2006-10-09 18:35:00,94.367,94.367,94.323,94.323,1527099992.0
2006-10-09 18:36:00,94.329,94.36,94.325,94.337,813700001.0
2006-10-09 18:37:00,94.324,94.337,94.298,94.308,1096399995.0
2006-10-09 18:38:00,94.338,94.357,94.302,94.335,881000005.0
2006-10-09 18:39:00,94.321,94.356,94.317,94.345,1039500004.0
2006-10-09 18:40:00,94.331,94.361,94.33,94.357,1651700000.0
2006-10-09 18:41:00,94.365,94.375,94.347,94.349,764800002.0
2006-10-09 18:42:00,94.362,94.389,94.357,94.362,1354300007.0
2006-10-09 18:43:00,94.353,94.37,94.338,94.363,592500001.0
2006-10-09 18:44:00,94.365,94.367,94.339,94.339,850300009.0
2006-10-09 18:45:00,94.357,94.373,94.337,94.344,601699995.0
2006-10-09 18:46:00,94.364,94.367,94.34,94.345,794599994.0
2006-10-09 18:47:00,94.345,94.362,94.339,94.355,237899998.0
2006-10-09 18:48:00,94.353,94.357,94.324,94.345,515999996.0
2006-10-09 18:49:00,94.347,94.36,94.329,94.355,760000000.0
2006-10-09 18:50:00,94.327,94.352,94.319,94.335,899700001.0
2006-10-09 18:51:00,94.324,94.369,94.324,94.369,1181199994.0
2006-10-09 18:52:00,94.368,94.385,94.353,94.375,1326399992.0
2006-10-09 18:53:00,94.38,94.38,94.353,94.368,1585499990.0
2006-10-09 18:54:00,94.364,94.384,94.356,94.372,1366099999.0
2006-10-09 18:55:00,94.377,94.385,94.358,94.362,1659600000.0
2006-10-09 18:56:00,94.361,94.409,94.352,94.388,382099997.0
2006-10-09 18:57:00,94.375,94.38,94.359,94.361,604000001.0
2006-10-09 18:58:00,94.37,94.376,94.348,94.357,1005700001.0
2006-10-09 18:59:00,94.358,94.381,94.346,94.357,1174699998.0
2006-10-09 19:00:00,94.377,94.378,94.354,94.354,268999998.0
2006-10-09 19:01:00,94.37,94.37,94.334,94.334,394200001.0
2006-10-09 19:02:00,94.342,94.365,94.342,94.363,183499995.0
2006-10-09 19:03:00,94.35,94.371,94.346,94.363,644000004.0
2006-10-09 19:04:00,94.362,94.362,94.333,94.334,435400004.0
2006-10-09 19:05:00,94.346,94.356,94.333,94.339,432900000.0
2006-10-09 19:06:00,94.342,94.373,94.332,94.367,866199994.0
2006-10-09 19:07:00,94.361,94.4,94.355,94.379,1531699988.0
2006-10-09 19:08:00,94.381,94.398,94.361,94.375,1572500001.0
2006-10-09 19:09:00,94.373,94.41,94.366,94.39,778600000.0
2006-10-09 19:10:00,94.389,94.4,94.362,94.385,172700000.0
2006-10-09 19:11:00,94.379,94.387,94.36,94.36,517000001.0
2006-10-09 19:12:00,94.375,94.385,94.36,94.375,314800001.0
2006-10-09 19:13:00,94.377,94.391,94.368,94.388,402300003.0
2006-10-09 19:14:00,94.395,94.4,94.376,94.387,392699998.0
2006-10-09 19:15:00,94.393,94.41,94.38,94.391,939400002.0
2006-10-09 19:16:00,94.385,94.39,94.37,94.378,440499998.0
2006-10-09 19:17:00,94.377,94.394,94.36,94.394,677100003.0
2006-10-09 19:18:00,94.377,94.396,94.363,94.382,759899996.0
2006-10-09 19:19:00,94.378,94.403,94.356,94.38,1017899990.0
2006-10-09 19:20:00,94.406,94.422,94.388,94.422,638499996.0
2006-10-09 19:21:00,94.418,94.418,94.39,94.398,962199996.0
2006-10-09 19:22:00,94.395,94.413,94.386,94.413,184999997.0
2006-10-09 19:23:00,94.412,94.412,94.374,94.39,1941800013.0
2006-10-09 19:24:00,94.396,94.415,94.385,94.413,916200006.0
2006-10-09 19:25:00,94.413,94.42,94.397,94.402,1097999998.0
2006-10-09 19:26:00,94.413,94.431,94.39,94.39,1790899994.0
2006-10-09 19:27:00,94.418,94.426,94.394,94.402,1406199998.0
2006-10-09 19:28:00,94.4,94.423,94.392,94.42,1112899994.0
2006-10-09 19:29:00,94.406,94.422,94.392,94.42,413600001.0
2006-10-09 19:30:00,94.427,94.432,94.396,94.422,1045599996.0
2006-10-09 19:31:00,94.412,94.422,94.387,94.395,713100000.0
2006-10-09 19:32:00,94.394,94.414,94.388,94.405,887999995.0
2006-10-09 19:33:00,94.402,94.413,94.386,94.387,858099995.0
2006-10-09 19:34:00,94.393,94.41,94.383,94.388,1086999999.0
2006-10-09 19:35:00,94.408,94.419,94.373,94.396,852699999.0
2006-10-09 19:36:00,94.396,94.414,94.385,94.407,755000001.0
2006-10-09 19:37:00,94.4,94.414,94.395,94.414,131799999.0
2006-10-09 19:38:00,94.404,94.43,94.403,94.416,831499998.0
2006-10-09 19:39:00,94.413,94.413,94.375,94.376,876599989.0
2006-10-09 19:40:00,94.368,94.399,94.368,94.39,708499998.0
2006-10-09 19:41:00,94.395,94.405,94.38,94.381,1035399998.0
2006-10-09 19:42:00,94.379,94.414,94.365,94.414,896699990.0
2006-10-09 19:43:00,94.413,94.416,94.389,94.403,528900000.0
2006-10-09 19:44:00,94.412,94.425,94.391,94.391,866799992.0
2006-10-09 19:45:00,94.386,94.411,94.384,94.411,321000001.0
2006-10-09 19:46:00,94.399,94.428,94.397,94.427,688999997.0
2006-10-09 19:47:00,94.434,94.434,94.409,94.422,347999998.0
2006-10-09 19:48:00,94.403,94.421,94.385,94.419,913499995.0
2006-10-09 19:49:00,94.399,94.416,94.386,94.398,907499994.0
2006-10-09 19:50:00,94.381,94.41,94.379,94.4,487500000.0
2006-10-09 19:51:00,94.404,94.428,94.388,94.39,548799996.0
2006-10-09 19:52:00,94.393,94.437,94.393,94.437,428500000.0
2006-10-09 19:53:00,94.428,94.445,94.421,94.437,672199994.0
2006-10-09 19:54:00,94.423,94.44,94.41,94.435,725000009.0
2006-10-09 19:55:00,94.421,94.442,94.42,94.437,371099997.0
2006-10-09 19:56:00,94.43,94.456,94.416,94.427,369099995.0
2006-10-09 19:57:00,94.414,94.439,94.407,94.426,693399999.0
2006-10-09 19:58:00,94.419,94.443,94.393,94.42,826999994.0
2006-10-09 19:59:00,94.417,94.438,94.412,94.434,758299993.0
2006-10-09 20:00:00,94.435,94.442,94.411,94.423,613600002.0
2006-10-09 20:01:00,94.434,94.443,94.411,94.425,427200000.0
2006-10-09 20:02:00,94.442,94.446,94.408,94.408,488100001.0
2006-10-09 20:03:00,94.418,94.439,94.403,94.423,373999998.0
2006-10-09 20:04:00,94.424,94.434,94.408,94.415,471800004.0
2006-10-09 20:05:00,94.423,94.436,94.41,94.423,483200006.0
2006-10-09 20:06:00,94.431,94.448,94.406,94.406,631399994.0
2006-10-09 20:07:00,94.433,94.452,94.421,94.437,546000002.0
2006-10-09 20:08:00,94.428,94.442,94.415,94.434,863400002.0
2006-10-09 20:09:00,94.414,94.452,94.414,94.443,583299992.0
2006-10-09 20:10:00,94.425,94.474,94.42,94.43,671999999.0
2006-10-09 20:11:00,94.413,94.468,94.411,94.455,1735899991.0
2006-10-09 20:12:00,94.434,94.454,94.416,94.424,1295199987.0
2006-10-09 20:13:00,94.422,94.435,94.389,94.401,1082499994.0
2006-10-09 20:14:00,94.38,94.404,94.37,94.398,629799997.0
2006-10-09 20:15:00,94.383,94.405,94.38,94.395,803400004.0
2006-10-09 20:16:00,94.396,94.42,94.388,94.408,1295900003.0
2006-10-09 20:17:00,94.411,94.425,94.395,94.4,318599997.0
2006-10-09 20:18:00,94.416,94.419,94.392,94.393,234600000.0
2006-10-09 20:19:00,94.387,94.404,94.374,94.378,1593999992.0
2006-10-09 20:20:00,94.371,94.399,94.365,94.373,1688699994.0
2006-10-09 20:21:00,94.395,94.4,94.38,94.382,553200003.0
2006-10-09 20:22:00,94.389,94.401,94.371,94.378,838500000.0
2006-10-09 20:23:00,94.395,94.395,94.361,94.364,769600000.0
2006-10-09 20:24:00,94.364,94.382,94.351,94.38,527799999.0
2006-10-09 20:25:00,94.376,94.38,94.336,94.336,707099999.0
2006-10-09 20:26:00,94.357,94.373,94.342,94.348,557900004.0
2006-10-09 20:27:00,94.369,94.369,94.336,94.357,1168399993.0
2006-10-09 20:28:00,94.363,94.38,94.342,94.35,1899300000.0
2006-10-09 20:30:00,94.39,94.39,94.38,94.38,1635999994.0
2006-10-09 20:31:00,94.364,94.379,94.348,94.379,1635999994.0
2006-10-09 20:32:00,94.39,94.39,94.39,94.39,655699992.0
2006-10-09 20:33:00,94.37,94.388,94.35,94.388,655699992.0
2006-10-09 20:34:00,94.378,94.39,94.362,94.376,380299999.0
2006-10-09 20:35:00,94.356,94.373,94.34,94.36,575399996.0
2006-10-09 20:36:00,94.348,94.376,94.34,94.375,515399999.0
2006-10-09 20:37:00,94.353,94.378,94.345,94.373,531099992.0
2006-10-09 20:38:00,94.356,94.38,94.351,94.373,1623799999.0
2006-10-09 20:39:00,94.355,94.376,94.351,94.367,1158099994.0
2006-10-09 20:40:00,94.365,94.376,94.348,94.364,1721999995.0
2006-10-09 20:41:00,94.342,94.381,94.333,94.345,812099989.0
2006-10-09 20:42:00,94.377,94.377,94.342,94.342,966300004.0
2006-10-09 20:43:00,94.351,94.383,94.351,94.372,582200004.0
2006-10-09 20:44:00,94.38,94.382,94.346,94.364,1056199995.0
2006-10-09 20:45:00,94.368,94.394,94.364,94.39,1078800006.0
2006-10-09 20:46:00,94.392,94.395,94.358,94.364,743599997.0
2006-10-09 20:47:00,94.369,94.405,94.368,94.385,1181400002.0
2006-10-09 20:48:00,94.382,94.382,94.353,94.364,721799991.0
2006-10-09 20:49:00,94.385,94.385,94.352,94.353,646999994.0
2006-10-09 20:50:00,94.354,94.385,94.346,94.364,942100004.0
2006-10-09 20:51:00,94.352,94.395,94.344,94.385,705000005.0
2006-10-09 20:52:00,94.354,94.39,94.352,94.39,689099999.0
2006-10-09 20:53:00,94.39,94.39,94.365,94.378,1674100007.0
2006-10-09 20:54:00,94.383,94.398,94.376,94.391,489499998.0
2006-10-09 20:55:00,94.373,94.39,94.349,94.373,1349300005.0
2006-10-09 20:56:00,94.385,94.403,94.372,94.388,1093099991.0
2006-10-09 20:57:00,94.38,94.405,94.375,94.398,1330900009.0
2006-10-09 20:58:00,94.4,94.42,94.4,94.42,2044699990.0
2006-10-09 20:59:00,94.41,94.41,94.41,94.41,2044699990.0
2006-10-09 21:00:00,94.367,94.398,94.365,94.394,2044699990.0
2006-10-09 21:01:00,94.42,94.42,94.4,94.4,686799997.0
2006-10-09 21:02:00,94.392,94.397,94.372,94.384,686799997.0
2006-10-09 21:03:00,94.393,94.406,94.369,94.379,454799999.0
2006-10-09 21:04:00,94.363,94.389,94.363,94.363,518800003.0
2006-10-09 21:05:00,94.358,94.405,94.355,94.405,373500001.0
2006-10-09 21:06:00,94.379,94.401,94.366,94.379,550199998.0
2006-10-09 21:07:00,94.378,94.41,94.378,94.395,575399993.0
2006-10-09 21:08:00,94.369,94.395,94.36,94.376,560699998.0
2006-10-09 21:09:00,94.363,94.38,94.359,94.375,279700000.0
2006-10-09 21:10:00,94.377,94.407,94.377,94.4,342899998.0
2006-10-09 21:11:00,94.386,94.404,94.377,94.402,399399996.0
2006-10-09 21:12:00,94.381,94.421,94.373,94.41,458699999.0
2006-10-09 21:13:00,94.39,94.414,94.385,94.402,1219600008.0
2006-10-09 21:14:00,94.411,94.422,94.392,94.407,996699992.0
2006-10-09 21:15:00,94.405,94.418,94.39,94.405,1106799990.0
2006-10-09 21:16:00,94.407,94.426,94.371,94.393,683099995.0
2006-10-09 21:17:00,94.413,94.425,94.383,94.395,1151200005.0
2006-10-09 21:18:00,94.405,94.41,94.383,94.39,798000005.0
2006-10-09 21:19:00,94.388,94.421,94.388,94.421,1209899995.0
2006-10-09 21:20:00,94.413,94.422,94.387,94.412,1531599999.0
2006-10-09 21:21:00,94.408,94.425,94.371,94.388,1870299991.0
2006-10-09 21:22:00,94.399,94.418,94.383,94.407,1369700001.0
2006-10-09 21:23:00,94.41,94.415,94.375,94.405,866800003.0
2006-10-09 21:24:00,94.396,94.409,94.384,94.4,865099990.0
2006-10-09 21:25:00,94.375,94.399,94.366,94.395,1119999992.0
2006-10-09 21:26:00,94.378,94.402,94.372,94.387,446000001.0
2006-10-09 21:27:00,94.385,94.39,94.369,94.37,383299997.0
2006-10-09 21:28:00,94.39,94.39,94.365,94.376,287400000.0
2006-10-09 21:29:00,94.389,94.392,94.369,94.369,564399998.0
2006-10-09 21:30:00,94.38,94.381,94.354,94.365,402500000.0
2006-10-09 21:31:00,94.381,94.381,94.359,94.368,214900002.0
2006-10-09 21:32:00,94.38,94.39,94.341,94.352,1319400005.0
2006-10-09 21:33:00,94.347,94.373,94.332,94.354,238300002.0
2006-10-09 21:34:00,94.366,94.38,94.35,94.37,448700000.0
2006-10-09 21:35:00,94.375,94.392,94.34,94.343,408600003.0
2006-10-09 21:36:00,94.347,94.372,94.347,94.36,169300000.0
2006-10-09 21:37:00,94.35,94.366,94.332,94.353,297200000.0
2006-10-09 21:38:00,94.348,94.366,94.344,94.357,546000002.0
2006-10-09 21:39:00,94.355,94.379,94.34,94.37,288599993.0
2006-10-09 21:40:00,94.375,94.376,94.346,94.346,529800001.0
2006-10-09 21:41:00,94.357,94.375,94.341,94.341,457699996.0
2006-10-09 21:42:00,94.354,94.378,94.347,94.368,586199998.0
2006-10-09 21:43:00,94.38,94.38,94.351,94.36,766299991.0
2006-10-09 21:44:00,94.38,94.427,94.38,94.411,1448700000.0
2006-10-09 21:45:00,94.387,94.41,94.381,94.4,957299987.0
2006-10-09 21:46:00,94.386,94.407,94.371,94.371,420600001.0
2006-10-09 21:47:00,94.38,94.403,94.374,94.387,669299995.0
2006-10-09 21:48:00,94.383,94.405,94.378,94.394,188500001.0
2006-10-09 21:49:00,94.392,94.411,94.377,94.403,697900000.0
2006-10-09 21:50:00,94.392,94.415,94.392,94.405,152400001.0
2006-10-09 21:51:00,94.387,94.4,94.373,94.374,443899993.0
2006-10-09 21:52:00,94.375,94.407,94.372,94.405,429499994.0
2006-10-09 21:53:00,94.416,94.416,94.384,94.384,308899995.0
2006-10-09 21:54:00,94.388,94.4,94.38,94.395,157100001.0
2006-10-09 21:55:00,94.384,94.416,94.384,94.416,149199998.0
2006-10-09 21:56:00,94.418,94.425,94.404,94.42,553999999.0
2006-10-09 21:57:00,94.42,94.42,94.4,94.4,131300001.0
2006-10-09 21:58:00,94.417,94.423,94.403,94.415,223700000.0
2006-10-09 21:59:00,94.41,94.42,94.376,94.393,602599998.0
2006-10-09 22:00:00,94.396,94.404,94.357,94.369,813599996.0
2006-10-09 22:01:00,94.365,94.39,94.362,94.39,897700002.0
2006-10-09 22:02:00,94.386,94.408,94.372,94.384,1133500002.0
2006-10-09 22:03:00,94.403,94.423,94.388,94.4,374200002.0
2006-10-09 22:04:00,94.413,94.422,94.386,94.41,828700002.0
2006-10-09 22:05:00,94.387,94.41,94.378,94.405,349899999.0
2006-10-09 22:06:00,94.414,94.426,94.388,94.388,251099999.0
2006-10-09 22:07:00,94.404,94.425,94.404,94.425,160400000.0
2006-10-09 22:08:00,94.413,94.426,94.403,94.426,146599998.0
2006-10-09 22:09:00,94.409,94.43,94.389,94.404,274699998.0
2006-10-09 22:10:00,94.396,94.421,94.384,94.406,276500002.0
2006-10-09 22:11:00,94.387,94.438,94.387,94.43,459899999.0
2006-10-09 22:12:00,94.398,94.42,94.376,94.415,384900001.0
2006-10-09 22:13:00,94.407,94.43,94.398,94.42,543099995.0
2006-10-09 22:14:00,94.4,94.415,94.397,94.415,202800003.0
2006-10-09 22:15:00,94.407,94.423,94.399,94.421,526299996.0
2006-10-09 22:16:00,94.399,94.42,94.385,94.403,566400005.0
2006-10-09 22:17:00,94.388,94.44,94.38,94.411,250500001.0
2006-10-09 22:18:00,94.396,94.417,94.394,94.411,280599996.0
2006-10-09 22:19:00,94.411,94.433,94.397,94.401,127199998.0
2006-10-09 22:20:00,94.415,94.42,94.399,94.408,152700000.0
2006-10-09 22:21:00,94.409,94.416,94.393,94.395,130899998.0
2006-10-09 22:22:00,94.41,94.41,94.386,94.386,325500001.0
2006-10-09 22:23:00,94.388,94.421,94.38,94.392,261500002.0
2006-10-09 22:24:00,94.414,94.414,94.384,94.384,87900000.0
2006-10-09 22:25:00,94.388,94.409,94.382,94.398,295199998.0
2006-10-09 22:26:00,94.39,94.411,94.372,94.372,240399998.0
2006-10-09 22:27:00,94.39,94.419,94.387,94.413,749499996.0
2006-10-09 22:28:00,94.411,94.411,94.378,94.378,381400002.0
2006-10-09 22:29:00,94.374,94.39,94.35,94.375,325000000.0
2006-10-09 22:30:00,94.416,94.441,94.369,94.394,428999997.0
2006-10-09 22:31:00,94.37,94.385,94.367,94.385,140000000.0
2006-10-09 22:32:00,94.364,94.39,94.364,94.383,231399997.0
2006-10-09 22:33:00,94.379,94.408,94.372,94.385,532699994.0
2006-10-09 22:34:00,94.383,94.39,94.364,94.366,520800002.0
2006-10-09 22:35:00,94.381,94.428,94.373,94.404,242300000.0
2006-10-09 22:36:00,94.379,94.393,94.362,94.385,486700000.0
2006-10-09 22:37:00,94.369,94.385,94.364,94.385,325800004.0
2006-10-09 22:38:00,94.367,94.384,94.358,94.375,236499997.0
2006-10-09 22:39:00,94.377,94.4,94.365,94.382,152499998.0
2006-10-09 22:40:00,94.405,94.407,94.386,94.386,273000000.0
2006-10-09 22:41:00,94.403,94.403,94.382,94.382,214400000.0
2006-10-09 22:42:00,94.425,94.43,94.364,94.364,214700000.0
2006-10-09 22:43:00,94.394,94.399,94.361,94.369,741199992.0
2006-10-09 22:44:00,94.378,94.411,94.366,94.402,439999995.0
2006-10-09 22:45:00,94.383,94.383,94.345,94.36,374100003.0
2006-10-09 22:46:00,94.367,94.39,94.356,94.385,351600000.0
2006-10-09 22:47:00,94.388,94.399,94.37,94.373,323299996.0
2006-10-09 22:48:00,94.369,94.39,94.35,94.375,535399998.0
2006-10-09 22:49:00,94.363,94.392,94.363,94.379,600499993.0
2006-10-09 22:50:00,94.376,94.388,94.362,94.38,184099999.0
2006-10-09 22:51:00,94.38,94.388,94.357,94.383,746700000.0
2006-10-09 22:52:00,94.387,94.404,94.377,94.388,246600001.0
2006-10-09 22:53:00,94.386,94.386,94.327,94.349,323799997.0
2006-10-09 22:54:00,94.37,94.38,94.353,94.359,298100003.0
2006-10-09 22:55:00,94.36,94.385,94.355,94.373,450000000.0
2006-10-09 22:56:00,94.352,94.379,94.352,94.378,191999999.0
2006-10-09 22:57:00,94.372,94.39,94.341,94.37,283200000.0
2006-10-09 22:58:00,94.375,94.386,94.359,94.368,123000001.0
2006-10-09 22:59:00,94.335,94.363,94.267,94.304,332500005.0
2006-10-09 23:00:00,94.344,94.357,94.312,94.32,161400000.0
2006-10-09 23:01:00,94.327,94.34,94.308,94.319,261700005.0
2006-10-09 23:02:00,94.33,94.392,94.304,94.375,181700000.0
2006-10-09 23:03:00,94.363,94.391,94.344,94.37,191100001.0
2006-10-09 23:04:00,94.333,94.357,94.321,94.343,225199998.0
2006-10-09 23:05:00,94.343,94.353,94.326,94.336,214899999.0
2006-10-09 23:06:00,94.329,94.35,94.328,94.34,125300000.0
2006-10-09 23:07:00,94.32,94.363,94.32,94.35,243800000.0
2006-10-09 23:08:00,94.318,94.34,94.313,94.335,228499997.0
2006-10-09 23:09:00,94.336,94.364,94.325,94.334,214600004.0
2006-10-09 23:10:00,94.335,94.335,94.32,94.32,94600001.0
2006-10-09 23:11:00,94.325,94.341,94.316,94.328,229999998.0
2006-10-09 23:12:00,94.327,94.347,94.315,94.333,238999999.0
2006-10-09 23:13:00,94.345,94.35,94.326,94.331,226399999.0
2006-10-09 23:14:00,94.348,94.368,94.33,94.335,239300001.0
2006-10-09 23:15:00,94.345,94.346,94.326,94.335,176900000.0
2006-10-09 23:16:00,94.331,94.349,94.312,94.335,285199999.0
2006-10-09 23:17:00,94.34,94.354,94.321,94.334,437299999.0
2006-10-09 23:18:00,94.345,94.356,94.338,94.338,100199998.0
2006-10-09 23:19:00,94.35,94.351,94.324,94.329,226599999.0
2006-10-09 23:20:00,94.33,94.349,94.326,94.349,251700003.0
2006-10-09 23:21:00,94.33,94.35,94.329,94.35,122599999.0
2006-10-09 23:22:00,94.337,94.35,94.32,94.34,195800002.0
2006-10-09 23:23:00,94.339,94.355,94.326,94.343,144299999.0
2006-10-09 23:24:00,94.348,94.348,94.325,94.327,167799998.0
2006-10-09 23:25:00,94.347,94.368,94.331,94.368,167600002.0
2006-10-09 23:26:00,94.345,94.355,94.33,94.347,284100001.0
2006-10-09 23:27:00,94.345,94.345,94.33,94.33,64299999.0
2006-10-09 23:28:00,94.347,94.36,94.336,94.36,131900001.0
2006-10-09 23:29:00,94.355,94.369,94.338,94.359,306599998.0
2006-10-09 23:30:00,94.357,94.377,94.345,94.358,262299998.0
2006-10-09 23:31:00,94.339,94.355,94.336,94.353,164499996.0
2006-10-09 23:32:00,94.338,94.38,94.338,94.37,291900002.0
2006-10-09 23:33:00,94.358,94.392,94.341,94.376,182599997.0
2006-10-09 23:34:00,94.381,94.396,94.358,94.371,86600000.0
2006-10-09 23:35:00,94.384,94.395,94.35,94.362,292099999.0
2006-10-09 23:36:00,94.375,94.377,94.348,94.365,236000000.0
2006-10-09 23:37:00,94.36,94.372,94.345,94.357,197299998.0
2006-10-09 23:38:00,94.357,94.363,94.336,94.347,217299996.0
2006-10-09 23:39:00,94.367,94.371,94.333,94.341,172900002.0
2006-10-09 23:40:00,94.345,94.361,94.338,94.361,256900002.0
2006-10-09 23:41:00,94.362,94.372,94.345,94.364,167700000.0
2006-10-09 23:42:00,94.365,94.37,94.34,94.34,247999999.0
2006-10-09 23:43:00,94.365,94.37,94.35,94.358,207700001.0
2006-10-09 23:44:00,94.357,94.365,94.334,94.345,282499998.0
2006-10-09 23:45:00,94.347,94.375,94.335,94.363,133099999.0
2006-10-09 23:46:00,94.365,94.37,94.352,94.358,48600000.0
2006-10-09 23:47:00,94.348,94.368,94.347,94.367,182500000.0
2006-10-09 23:48:00,94.345,94.363,94.341,94.353,176399998.0
2006-10-09 23:49:00,94.353,94.361,94.339,94.345,106800003.0
2006-10-09 23:50:00,94.359,94.369,94.336,94.354,182599998.0
2006-10-09 23:51:00,94.363,94.365,94.337,94.337,170700002.0
2006-10-09 23:52:00,94.372,94.378,94.34,94.359,271400002.0
2006-10-09 23:53:00,94.353,94.371,94.342,94.354,211399999.0
2006-10-09 23:54:00,94.372,94.372,94.322,94.328,337099998.0
2006-10-09 23:55:00,94.329,94.337,94.312,94.337,187899997.0
2006-10-09 23:56:00,94.325,94.334,94.304,94.304,217600001.0
2006-10-09 23:57:00,94.304,94.335,94.304,94.335,76099998.0
2006-10-09 23:58:00,94.306,94.325,94.296,94.305,107199997.0
2006-10-09 23:59:00,94.303,94.324,94.292,94.304,126200000.0
2006-10-10 00:00:00,94.305,94.329,94.303,94.309,166999997.0
2006-10-10 00:01:00,94.323,94.329,94.298,94.302,257600002.0
2006-10-10 00:02:00,94.291,94.323,94.291,94.323,83599999.0
2006-10-10 00:03:00,94.325,94.325,94.302,94.31,187899999.0
2006-10-10 00:04:00,94.297,94.323,94.296,94.314,345699994.0
2006-10-10 00:05:00,94.299,94.312,94.282,94.31,278700000.0
2006-10-10 00:06:00,94.302,94.302,94.267,94.287,228200001.0
2006-10-10 00:07:00,94.286,94.31,94.271,94.28,215400001.0
2006-10-10 00:08:00,94.279,94.29,94.267,94.273,70000000.0
2006-10-10 00:09:00,94.264,94.285,94.229,94.252,163599996.0
2006-10-10 00:10:00,94.275,94.308,94.275,94.287,168799996.0
2006-10-10 00:11:00,94.3,94.31,94.28,94.307,458800001.0
2006-10-10 00:12:00,94.293,94.312,94.264,94.282,256199998.0
2006-10-10 00:13:00,94.281,94.297,94.265,94.277,133300001.0
2006-10-10 00:14:00,94.296,94.306,94.275,94.287,278700000.0
2006-10-10 00:15:00,94.305,94.31,94.291,94.291,60400000.0
2006-10-10 00:16:00,94.295,94.317,94.295,94.313,262699998.0
2006-10-10 00:17:00,94.313,94.313,94.284,94.288,89199998.0
2006-10-10 00:18:00,94.299,94.31,94.28,94.302,309100008.0
2006-10-10 00:19:00,94.295,94.325,94.295,94.325,115000003.0
2006-10-10 00:20:00,94.322,94.322,94.288,94.288,182599997.0
2006-10-10 00:21:00,94.286,94.322,94.286,94.322,182199998.0
2006-10-10 00:22:00,94.337,94.337,94.296,94.314,208699996.0
2006-10-10 00:23:00,94.295,94.315,94.287,94.302,162800001.0
2006-10-10 00:24:00,94.309,94.317,94.287,94.291,141699999.0
2006-10-10 00:25:00,94.315,94.328,94.304,94.325,320699999.0
2006-10-10 00:26:00,94.3,94.315,94.278,94.294,202800000.0
2006-10-10 00:27:00,94.287,94.313,94.273,94.284,273599997.0
2006-10-10 00:28:00,94.264,94.287,94.264,94.268,172699997.0
2006-10-10 00:29:00,94.278,94.295,94.263,94.295,136200001.0
2006-10-10 00:30:00,94.275,94.312,94.275,94.312,162299998.0
2006-10-10 00:31:00,94.28,94.305,94.273,94.29,140500001.0
2006-10-10 00:32:00,94.31,94.31,94.267,94.267,178899998.0
2006-10-10 00:33:00,94.285,94.296,94.263,94.292,226899996.0
2006-10-10 00:34:00,94.275,94.275,94.232,94.232,56900000.0
2006-10-10 00:35:00,94.27,94.294,94.252,94.278,201099995.0
2006-10-10 00:36:00,94.321,94.337,94.282,94.31,251399999.0
2006-10-10 00:37:00,94.295,94.3,94.277,94.28,266400000.0
2006-10-10 00:38:00,94.29,94.295,94.271,94.279,103400001.0
2006-10-10 00:39:00,94.282,94.306,94.282,94.284,125799999.0
2006-10-10 00:40:00,94.311,94.329,94.284,94.309,177400000.0
2006-10-10 00:41:00,94.326,94.326,94.302,94.313,155999999.0
2006-10-10 00:42:00,94.305,94.322,94.295,94.308,266699994.0
2006-10-10 00:43:00,94.284,94.31,94.284,94.31,37500000.0
2006-10-10 00:44:00,94.3,94.3,94.271,94.271,93500000.0
2006-10-10 00:45:00,94.295,94.304,94.279,94.286,193799998.0
2006-10-10 00:46:00,94.308,94.344,94.297,94.328,211300002.0
2006-10-10 00:47:00,94.294,94.315,94.283,94.315,329799997.0
2006-10-10 00:48:00,94.32,94.339,94.298,94.315,432499998.0
2006-10-10 00:49:00,94.303,94.315,94.29,94.3,72900000.0
2006-10-10 00:50:00,94.297,94.31,94.293,94.31,186200000.0
2006-10-10 00:51:00,94.303,94.314,94.274,94.314,184200000.0
2006-10-10 00:52:00,94.321,94.343,94.286,94.302,155900000.0
2006-10-10 00:53:00,94.291,94.308,94.285,94.308,253599999.0
2006-10-10 00:54:00,94.303,94.323,94.298,94.314,163299998.0
2006-10-10 00:55:00,94.31,94.31,94.287,94.29,275300000.0
2006-10-10 00:56:00,94.275,94.301,94.26,94.276,210800002.0
2006-10-10 00:57:00,94.295,94.301,94.276,94.284,211799999.0
2006-10-10 00:58:00,94.309,94.327,94.277,94.327,249799999.0
2006-10-10 00:59:00,94.295,94.316,94.28,94.303,379700000.0
2006-10-10 01:00:00,94.3,94.316,94.28,94.284,221000003.0
2006-10-10 01:01:00,94.282,94.3,94.282,94.3,78200000.0
2006-10-10 01:02:00,94.3,94.305,94.273,94.29,235999996.0
2006-10-10 01:03:00,94.293,94.306,94.276,94.292,147100001.0
2006-10-10 01:04:00,94.289,94.307,94.279,94.294,112399999.0
2006-10-10 01:05:00,94.292,94.304,94.277,94.288,202299999.0
2006-10-10 01:06:00,94.269,94.304,94.268,94.295,311699998.0
2006-10-10 01:07:00,94.292,94.292,94.263,94.263,228999999.0
2006-10-10 01:08:00,94.275,94.287,94.266,94.282,90700000.0
2006-10-10 01:09:00,94.274,94.31,94.274,94.31,110299998.0
2006-10-10 01:10:00,94.312,94.312,94.277,94.277,166999997.0
2006-10-10 01:11:00,94.295,94.314,94.289,94.31,253800001.0
2006-10-10 01:12:00,94.305,94.33,94.293,94.297,233799999.0
2006-10-10 01:13:00,94.309,94.325,94.282,94.292,213499998.0
2006-10-10 01:14:00,94.311,94.325,94.294,94.294,138499999.0
2006-10-10 01:15:00,94.328,94.341,94.315,94.332,211799999.0
2006-10-10 01:16:00,94.345,94.368,94.337,94.34,286299998.0
2006-10-10 01:17:00,94.354,94.354,94.324,94.325,213700002.0
2006-10-10 01:18:00,94.333,94.359,94.324,94.339,228600005.0
2006-10-10 01:19:00,94.351,94.362,94.334,94.354,248399999.0
2006-10-10 01:20:00,94.322,94.357,94.322,94.348,234299998.0
2006-10-10 01:21:00,94.348,94.369,94.335,94.339,174000000.0
2006-10-10 01:22:00,94.356,94.361,94.328,94.336,190299999.0
2006-10-10 01:23:00,94.341,94.366,94.334,94.348,239499998.0
2006-10-10 01:24:00,94.365,94.365,94.34,94.34,155100002.0
2006-10-10 01:25:00,94.363,94.374,94.347,94.351,272000001.0
2006-10-10 01:26:00,94.349,94.364,94.337,94.349,236600000.0
2006-10-10 01:27:00,94.344,94.357,94.331,94.345,196299999.0
2006-10-10 01:28:00,94.355,94.363,94.34,94.347,211899998.0
2006-10-10 01:29:00,94.334,94.377,94.334,94.355,302399992.0
2006-10-10 01:30:00,94.351,94.364,94.34,94.354,258599995.0
2006-10-10 01:31:00,94.357,94.375,94.343,94.375,196200001.0
2006-10-10 01:32:00,94.37,94.376,94.348,94.363,146800001.0
2006-10-10 01:33:00,94.36,94.379,94.346,94.359,201099999.0
2006-10-10 01:34:00,94.336,94.363,94.328,94.361,329299995.0
2006-10-10 01:35:00,94.365,94.39,94.349,94.39,156800000.0
2006-10-10 01:36:00,94.38,94.394,94.36,94.378,131599998.0
2006-10-10 01:37:00,94.385,94.385,94.341,94.352,173500001.0
2006-10-10 01:38:00,94.368,94.368,94.34,94.351,318800002.0
2006-10-10 01:39:00,94.357,94.377,94.344,94.364,167400001.0
2006-10-10 01:40:00,94.373,94.373,94.351,94.351,228200002.0
2006-10-10 01:41:00,94.342,94.371,94.342,94.363,233100000.0
2006-10-10 01:42:00,94.347,94.367,94.324,94.33,328799998.0
2006-10-10 01:43:00,94.334,94.356,94.333,94.348,110300001.0
2006-10-10 01:44:00,94.346,94.358,94.332,94.345,118099997.0
2006-10-10 01:45:00,94.344,94.349,94.322,94.322,244100000.0
2006-10-10 01:46:00,94.331,94.349,94.319,94.329,227199996.0
2006-10-10 01:47:00,94.322,94.347,94.322,94.327,279199996.0
2006-10-10 01:48:00,94.344,94.349,94.315,94.337,228299999.0
2006-10-10 01:49:00,94.32,94.345,94.317,94.335,306999997.0
2006-10-10 01:50:00,94.327,94.341,94.307,94.323,302400000.0
2006-10-10 01:51:00,94.345,94.345,94.31,94.317,140999997.0
2006-10-10 01:52:00,94.325,94.341,94.313,94.325,278499997.0
2006-10-10 01:53:00,94.316,94.353,94.31,94.342,210500000.0
2006-10-10 01:54:00,94.344,94.346,94.308,94.308,231799997.0
2006-10-10 01:55:00,94.326,94.341,94.315,94.323,203099999.0
2006-10-10 01:56:00,94.339,94.343,94.317,94.317,231000001.0
2006-10-10 01:57:00,94.333,94.333,94.297,94.298,438000003.0
2006-10-10 01:58:00,94.318,94.332,94.296,94.308,271800000.0
2006-10-10 01:59:00,94.315,94.328,94.302,94.322,287499997.0
2006-10-10 02:00:00,94.32,94.329,94.307,94.31,301099999.0
2006-10-10 02:01:00,94.33,94.338,94.307,94.307,291200001.0
2006-10-10 02:02:00,94.325,94.327,94.303,94.326,223100002.0
2006-10-10 02:03:00,94.305,94.33,94.302,94.32,204199997.0
2006-10-10 02:04:00,94.325,94.325,94.31,94.31,91899998.0
2006-10-10 02:05:00,94.302,94.322,94.296,94.309,191300001.0
2006-10-10 02:06:00,94.292,94.31,94.286,94.309,193700000.0
2006-10-10 02:07:00,94.315,94.32,94.295,94.3,380999999.0
2006-10-10 02:08:00,94.315,94.327,94.302,94.302,320599997.0
2006-10-10 02:09:00,94.315,94.329,94.301,94.302,165599999.0
2006-10-10 02:10:00,94.302,94.32,94.285,94.3,216299996.0
2006-10-10 02:11:00,94.293,94.32,94.284,94.318,265499998.0
2006-10-10 02:12:00,94.322,94.322,94.296,94.296,137699999.0
2006-10-10 02:13:00,94.318,94.324,94.289,94.293,208699998.0
2006-10-10 02:14:00,94.312,94.315,94.296,94.298,202700001.0
2006-10-10 02:15:00,94.295,94.322,94.292,94.305,291799999.0
2006-10-10 02:16:00,94.286,94.313,94.27,94.284,278500002.0
2006-10-10 02:17:00,94.286,94.303,94.275,94.278,268599996.0
2006-10-10 02:18:00,94.293,94.304,94.277,94.284,273300003.0
2006-10-10 02:19:00,94.289,94.306,94.272,94.293,160199998.0
2006-10-10 02:20:00,94.288,94.304,94.286,94.301,166899996.0
2006-10-10 02:21:00,94.288,94.3,94.278,94.281,215799999.0
2006-10-10 02:22:00,94.273,94.29,94.266,94.289,78899998.0
2006-10-10 02:23:00,94.283,94.286,94.258,94.27,203300001.0
2006-10-10 02:24:00,94.273,94.3,94.261,94.29,266499998.0
2006-10-10 02:25:00,94.275,94.275,94.239,94.246,278200001.0
2006-10-10 02:26:00,94.27,94.27,94.23,94.23,135899999.0
2006-10-10 02:27:00,94.243,94.252,94.218,94.25,310499996.0
2006-10-10 02:28:00,94.263,94.266,94.241,94.247,276500003.0
2006-10-10 02:29:00,94.263,94.263,94.243,94.251,241499998.0
2006-10-10 02:30:00,94.236,94.263,94.236,94.256,166299998.0
2006-10-10 02:31:00,94.27,94.27,94.247,94.25,270299999.0
2006-10-10 02:32:00,94.271,94.283,94.256,94.27,250999998.0
2006-10-10 02:33:00,94.292,94.293,94.266,94.293,234499998.0
2006-10-10 02:34:00,94.253,94.296,94.253,94.278,235699998.0
2006-10-10 02:35:00,94.262,94.282,94.247,94.259,380600005.0
2006-10-10 02:36:00,94.253,94.275,94.251,94.27,218999998.0
2006-10-10 02:37:00,94.254,94.271,94.242,94.25,220099994.0
2006-10-10 02:38:00,94.246,94.268,94.246,94.256,172599999.0
2006-10-10 02:39:00,94.258,94.258,94.24,94.24,79500000.0
2006-10-10 02:40:00,94.22,94.246,94.214,94.246,164199999.0
2006-10-10 02:41:00,94.221,94.237,94.211,94.233,242699999.0
2006-10-10 02:42:00,94.219,94.251,94.219,94.238,360999999.0
2006-10-10 02:43:00,94.236,94.247,94.218,94.229,210799997.0
2006-10-10 02:44:00,94.236,94.257,94.23,94.257,188599998.0
2006-10-10 02:45:00,94.239,94.259,94.226,94.236,261200000.0
2006-10-10 02:46:00,94.238,94.261,94.225,94.238,202600000.0
2006-10-10 02:47:00,94.23,94.248,94.213,94.236,146400000.0
2006-10-10 02:48:00,94.23,94.245,94.21,94.228,320299998.0
2006-10-10 02:49:00,94.215,94.24,94.205,94.214,286800003.0
2006-10-10 02:50:00,94.243,94.244,94.226,94.228,122099998.0
2006-10-10 02:51:00,94.231,94.25,94.218,94.235,114499997.0
2006-10-10 02:52:00,94.235,94.242,94.216,94.22,271300000.0
2006-10-10 02:53:00,94.225,94.229,94.202,94.216,341800000.0
2006-10-10 02:54:00,94.204,94.238,94.202,94.225,392000002.0
2006-10-10 02:55:00,94.247,94.247,94.216,94.216,203899999.0
2006-10-10 02:56:00,94.235,94.25,94.221,94.243,244700006.0
2006-10-10 02:57:00,94.245,94.255,94.221,94.232,179899999.0
2006-10-10 02:58:00,94.24,94.248,94.229,94.236,69899998.0
2006-10-10 02:59:00,94.224,94.246,94.219,94.242,444700001.0
2006-10-10 03:00:00,94.245,94.249,94.223,94.232,397100007.0
2006-10-10 03:01:00,94.226,94.25,94.219,94.25,136899999.0
2006-10-10 03:02:00,94.258,94.266,94.243,94.258,233400001.0
2006-10-10 03:03:00,94.257,94.269,94.241,94.253,184300000.0
2006-10-10 03:04:00,94.238,94.26,94.238,94.241,264699997.0
2006-10-10 03:05:00,94.268,94.268,94.241,94.245,145300000.0
2006-10-10 03:06:00,94.262,94.271,94.247,94.263,191800000.0
2006-10-10 03:07:00,94.262,94.273,94.241,94.249,205099999.0
2006-10-10 03:08:00,94.264,94.278,94.251,94.253,188699998.0
2006-10-10 03:09:00,94.249,94.287,94.249,94.287,249800004.0
2006-10-10 03:10:00,94.28,94.292,94.26,94.267,318700002.0
2006-10-10 03:11:00,94.277,94.292,94.255,94.277,175000003.0
2006-10-10 03:12:00,94.275,94.289,94.259,94.264,140800000.0
2006-10-10 03:13:00,94.265,94.303,94.265,94.299,365200000.0
2006-10-10 03:14:00,94.279,94.298,94.278,94.297,224299997.0
2006-10-10 03:15:00,94.281,94.294,94.257,94.287,216399998.0
2006-10-10 03:16:00,94.311,94.311,94.284,94.293,43100000.0
2006-10-10 03:17:00,94.302,94.315,94.286,94.315,262599999.0
2006-10-10 03:18:00,94.293,94.308,94.279,94.295,264900000.0
2006-10-10 03:19:00,94.285,94.313,94.285,94.306,236199999.0
2006-10-10 03:20:00,94.303,94.318,94.292,94.31,273499998.0
2006-10-10 03:21:00,94.303,94.307,94.278,94.28,329500001.0
2006-10-10 03:22:00,94.288,94.294,94.257,94.275,237200002.0
2006-10-10 03:23:00,94.276,94.3,94.266,94.281,297500000.0
2006-10-10 03:24:00,94.305,94.307,94.278,94.282,250599999.0
2006-10-10 03:25:00,94.309,94.32,94.29,94.303,447799994.0
2006-10-10 03:26:00,94.332,94.332,94.3,94.3,120200000.0
2006-10-10 03:27:00,94.315,94.315,94.291,94.303,123300000.0
2006-10-10 03:28:00,94.295,94.311,94.295,94.311,25799999.0
2006-10-10 03:29:00,94.315,94.315,94.3,94.3,29600000.0
2006-10-10 03:30:00,94.322,94.322,94.294,94.294,236800000.0
2006-10-10 03:31:00,94.316,94.327,94.307,94.309,140000002.0
2006-10-10 03:32:00,94.325,94.341,94.315,94.333,247499997.0
2006-10-10 03:33:00,94.339,94.349,94.316,94.318,303200005.0
2006-10-10 03:34:00,94.306,94.338,94.301,94.336,182700000.0
2006-10-10 03:35:00,94.328,94.328,94.304,94.306,214900000.0
2006-10-10 03:36:00,94.306,94.345,94.303,94.345,213299998.0
2006-10-10 03:37:00,94.302,94.328,94.296,94.315,254499997.0
2006-10-10 03:38:00,94.303,94.331,94.287,94.314,137600001.0
2006-10-10 03:39:00,94.328,94.341,94.31,94.328,264599997.0
2006-10-10 03:40:00,94.33,94.345,94.313,94.318,314600005.0
2006-10-10 03:41:00,94.319,94.355,94.309,94.328,183600003.0
2006-10-10 03:42:00,94.317,94.336,94.308,94.336,312199999.0
2006-10-10 03:43:00,94.324,94.337,94.311,94.333,164599999.0
2006-10-10 03:44:00,94.332,94.347,94.289,94.335,231700002.0
2006-10-10 03:45:00,94.331,94.344,94.316,94.34,229599997.0
2006-10-10 03:46:00,94.309,94.336,94.309,94.327,246399996.0
2006-10-10 03:47:00,94.317,94.338,94.311,94.332,268799999.0
2006-10-10 03:48:00,94.313,94.334,94.307,94.307,196100002.0
2006-10-10 03:49:00,94.34,94.363,94.328,94.345,308100002.0
2006-10-10 03:50:00,94.338,94.36,94.323,94.34,107499998.0
2006-10-10 03:51:00,94.355,94.367,94.325,94.343,145099996.0
2006-10-10 03:52:00,94.348,94.363,94.335,94.339,344900005.0
2006-10-10 03:53:00,94.333,94.344,94.317,94.326,209500000.0
2006-10-10 03:54:00,94.328,94.348,94.323,94.336,163399999.0
2006-10-10 03:55:00,94.34,94.351,94.329,94.351,122599998.0
2006-10-10 03:56:00,94.358,94.359,94.342,94.347,142899998.0
2006-10-10 03:57:00,94.355,94.358,94.336,94.336,113199998.0
2006-10-10 03:58:00,94.329,94.349,94.309,94.326,121099999.0
2006-10-10 03:59:00,94.331,94.37,94.331,94.358,164799998.0
2006-10-10 04:00:00,94.371,94.371,94.349,94.349,125099999.0
2006-10-10 04:01:00,94.362,94.365,94.344,94.348,179800000.0
2006-10-10 04:02:00,94.338,94.349,94.331,94.349,31100000.0
2006-10-10 04:03:00,94.342,94.363,94.332,94.357,165800000.0
2006-10-10 04:04:00,94.33,94.362,94.33,94.361,157799997.0
2006-10-10 04:05:00,94.356,94.365,94.344,94.357,115499996.0
2006-10-10 04:06:00,94.343,94.361,94.319,94.348,191599998.0
2006-10-10 04:07:00,94.336,94.354,94.326,94.331,229699999.0
2006-10-10 04:08:00,94.331,94.35,94.323,94.35,217100003.0
2006-10-10 04:09:00,94.344,94.365,94.33,94.337,279099998.0
2006-10-10 04:10:00,94.347,94.369,94.342,94.369,146699997.0
2006-10-10 04:11:00,94.334,94.362,94.334,94.361,176600002.0
2006-10-10 04:12:00,94.357,94.371,94.345,94.362,182699997.0
2006-10-10 04:13:00,94.345,94.358,94.341,94.352,281599999.0
2006-10-10 04:14:00,94.333,94.354,94.333,94.353,136200000.0
2006-10-10 04:15:00,94.355,94.36,94.34,94.349,250999996.0
2006-10-10 04:16:00,94.363,94.368,94.343,94.343,238000003.0
2006-10-10 04:17:00,94.344,94.367,94.344,94.367,160999996.0
2006-10-10 04:18:00,94.346,94.37,94.346,94.365,215599998.0
2006-10-10 04:19:00,94.35,94.365,94.35,94.365,30100000.0
2006-10-10 04:20:00,94.335,94.383,94.326,94.338,342300002.0
2006-10-10 04:21:00,94.353,94.368,94.34,94.36,147200003.0
2006-10-10 04:22:00,94.363,94.363,94.345,94.345,74099999.0
2006-10-10 04:23:00,94.366,94.391,94.339,94.365,244399999.0
2006-10-10 04:24:00,94.342,94.36,94.34,94.355,135800000.0
2006-10-10 04:25:00,94.365,94.369,94.346,94.347,353500006.0
2006-10-10 04:26:00,94.344,94.361,94.344,94.346,93799999.0
2006-10-10 04:27:00,94.348,94.367,94.342,94.361,190199999.0
2006-10-10 04:28:00,94.352,94.357,94.345,94.357,69900001.0
2006-10-10 04:29:00,94.354,94.378,94.349,94.378,124100003.0
2006-10-10 04:30:00,94.391,94.391,94.353,94.356,336099997.0
2006-10-10 04:31:00,94.362,94.383,94.354,94.366,282100000.0
2006-10-10 04:32:00,94.352,94.364,94.337,94.339,286799999.0
2006-10-10 04:33:00,94.337,94.361,94.337,94.359,114699998.0
2006-10-10 04:34:00,94.375,94.376,94.342,94.365,315899998.0
2006-10-10 04:35:00,94.35,94.37,94.349,94.37,126699999.0
2006-10-10 04:36:00,94.361,94.378,94.342,94.378,143599996.0
2006-10-10 04:37:00,94.352,94.373,94.35,94.367,202000000.0
2006-10-10 04:38:00,94.348,94.378,94.345,94.378,176699998.0
2006-10-10 04:39:00,94.409,94.409,94.369,94.375,298099999.0
2006-10-10 04:40:00,94.415,94.426,94.39,94.397,224099999.0
2006-10-10 04:41:00,94.389,94.422,94.386,94.422,266699996.0
2006-10-10 04:42:00,94.427,94.444,94.419,94.428,281400000.0
2006-10-10 04:43:00,94.422,94.439,94.411,94.421,197399996.0
2006-10-10 04:44:00,94.434,94.455,94.412,94.429,180299997.0
2006-10-10 04:45:00,94.455,94.461,94.428,94.429,320199998.0
2006-10-10 04:46:00,94.44,94.465,94.44,94.457,246699996.0
2006-10-10 04:47:00,94.458,94.466,94.435,94.435,270600000.0
2006-10-10 04:48:00,94.445,94.463,94.437,94.441,191599998.0
2006-10-10 04:49:00,94.46,94.46,94.431,94.439,207300001.0
2006-10-10 04:50:00,94.456,94.463,94.438,94.445,201099996.0
2006-10-10 04:51:00,94.42,94.474,94.42,94.47,67399999.0
2006-10-10 04:52:00,94.445,94.46,94.435,94.443,166199999.0
2006-10-10 04:53:00,94.45,94.457,94.421,94.428,191799999.0
2006-10-10 04:54:00,94.469,94.469,94.433,94.433,201899999.0
2006-10-10 04:55:00,94.445,94.462,94.431,94.447,382299997.0
2006-10-10 04:56:00,94.45,94.483,94.45,94.482,202899998.0
2006-10-10 04:57:00,94.475,94.497,94.47,94.485,159400002.0
2006-10-10 04:58:00,94.476,94.505,94.469,94.487,219300001.0
2006-10-10 04:59:00,94.48,94.497,94.465,94.465,216599999.0
2006-10-10 05:00:00,94.493,94.493,94.471,94.486,223500000.0
2006-10-10 05:01:00,94.468,94.492,94.458,94.469,226699995.0
2006-10-10 05:02:00,94.453,94.475,94.418,94.468,132000000.0
2006-10-10 05:03:00,94.462,94.485,94.456,94.468,218199999.0
2006-10-10 05:04:00,94.463,94.492,94.453,94.492,164100001.0
2006-10-10 05:05:00,94.467,94.488,94.46,94.484,211000002.0
2006-10-10 05:06:00,94.45,94.469,94.435,94.449,145400001.0
2006-10-10 05:07:00,94.444,94.461,94.436,94.454,118200000.0
2006-10-10 05:08:00,94.446,94.465,94.433,94.447,184400002.0
2006-10-10 05:09:00,94.445,94.466,94.43,94.45,232200001.0
2006-10-10 05:10:00,94.45,94.45,94.414,94.425,201099999.0
2006-10-10 05:11:00,94.437,94.452,94.417,94.434,167600003.0
2006-10-10 05:12:00,94.423,94.453,94.423,94.433,72999999.0
2006-10-10 05:13:00,94.459,94.471,94.442,94.442,149700001.0
2006-10-10 05:14:00,94.452,94.469,94.439,94.456,189800003.0
2006-10-10 05:15:00,94.466,94.469,94.445,94.451,192799999.0
2006-10-10 05:16:00,94.459,94.478,94.453,94.472,352899997.0
2006-10-10 05:17:00,94.467,94.476,94.447,94.46,244700003.0
2006-10-10 05:18:00,94.477,94.482,94.452,94.455,331600001.0
2006-10-10 05:19:00,94.473,94.474,94.452,94.455,349400002.0
2006-10-10 05:20:00,94.472,94.478,94.455,94.455,214099997.0
2006-10-10 05:21:00,94.464,94.477,94.451,94.469,211399997.0
2006-10-10 05:22:00,94.471,94.471,94.435,94.455,180600003.0
2006-10-10 05:23:00,94.429,94.454,94.429,94.452,207300003.0
2006-10-10 05:24:00,94.433,94.452,94.432,94.443,171499998.0
2006-10-10 05:25:00,94.431,94.448,94.418,94.437,192700000.0
2006-10-10 05:26:00,94.421,94.445,94.421,94.445,106099999.0
2006-10-10 05:27:00,94.444,94.444,94.393,94.393,127000001.0
2006-10-10 05:28:00,94.394,94.425,94.394,94.425,79800000.0
2006-10-10 05:29:00,94.414,94.435,94.407,94.422,242000001.0
2006-10-10 05:30:00,94.425,94.425,94.409,94.409,26800000.0
2006-10-10 05:31:00,94.398,94.405,94.382,94.382,216199999.0
2006-10-10 05:32:00,94.396,94.427,94.392,94.404,231099997.0
2006-10-10 05:33:00,94.396,94.427,94.396,94.418,142299999.0
2006-10-10 05:34:00,94.408,94.433,94.395,94.417,248000000.0
2006-10-10 05:35:00,94.424,94.438,94.407,94.424,106800000.0
2006-10-10 05:36:00,94.408,94.426,94.403,94.403,57899999.0
2006-10-10 05:37:00,94.395,94.412,94.392,94.396,187399997.0
2006-10-10 05:38:00,94.394,94.413,94.394,94.411,280100001.0
2006-10-10 05:39:00,94.402,94.432,94.398,94.41,296000003.0
2006-10-10 05:40:00,94.404,94.438,94.404,94.421,224499999.0
2006-10-10 05:41:00,94.41,94.431,94.395,94.411,249600002.0
2006-10-10 05:42:00,94.399,94.427,94.399,94.424,159700001.0
2006-10-10 05:43:00,94.412,94.427,94.393,94.412,94199998.0
2006-10-10 05:44:00,94.399,94.422,94.392,94.406,205799999.0
2006-10-10 05:45:00,94.388,94.413,94.388,94.405,221900004.0
2006-10-10 05:46:00,94.387,94.42,94.387,94.398,202100000.0
2006-10-10 05:47:00,94.376,94.4,94.328,94.369,133999999.0
2006-10-10 05:48:00,94.385,94.397,94.371,94.389,138799996.0
2006-10-10 05:49:00,94.403,94.412,94.379,94.39,236099995.0
2006-10-10 05:50:00,94.396,94.398,94.37,94.37,145599997.0
2006-10-10 05:51:00,94.402,94.411,94.384,94.402,255599996.0
2006-10-10 05:52:00,94.373,94.4,94.37,94.38,238099997.0
2006-10-10 05:53:00,94.403,94.405,94.383,94.386,126200000.0
2006-10-10 05:54:00,94.392,94.413,94.382,94.398,156900001.0
2006-10-10 05:55:00,94.37,94.427,94.37,94.427,211100002.0
2006-10-10 05:56:00,94.41,94.426,94.408,94.414,86499999.0
2006-10-10 05:57:00,94.429,94.45,94.423,94.431,93699997.0
2006-10-10 05:58:00,94.456,94.462,94.439,94.439,201899998.0
2006-10-10 05:59:00,94.45,94.474,94.448,94.474,196299996.0
2006-10-10 06:00:00,94.478,94.486,94.422,94.422,266100000.0
2006-10-10 06:01:00,94.412,94.423,94.387,94.403,249900001.0
2006-10-10 06:02:00,94.403,94.424,94.391,94.402,287300002.0
2006-10-10 06:03:00,94.422,94.441,94.418,94.431,219800003.0
2006-10-10 06:04:00,94.429,94.46,94.421,94.453,168699997.0
2006-10-10 06:05:00,94.425,94.436,94.398,94.398,308199999.0
2006-10-10 06:06:00,94.396,94.417,94.391,94.412,367699999.0
2006-10-10 06:07:00,94.387,94.426,94.387,94.39,187699998.0
2006-10-10 06:08:00,94.392,94.406,94.378,94.406,212000000.0
2006-10-10 06:09:00,94.398,94.41,94.373,94.399,125599999.0
2006-10-10 06:10:00,94.397,94.424,94.36,94.369,202600000.0
2006-10-10 06:11:00,94.383,94.4,94.373,94.387,172900003.0
2006-10-10 06:12:00,94.361,94.388,94.361,94.388,100700001.0
2006-10-10 06:13:00,94.387,94.387,94.36,94.36,139200002.0
2006-10-10 06:14:00,94.359,94.376,94.351,94.351,201300002.0
2006-10-10 06:15:00,94.34,94.38,94.34,94.379,162299995.0
2006-10-10 06:16:00,94.393,94.395,94.369,94.379,319299995.0
2006-10-10 06:17:00,94.361,94.394,94.361,94.387,288899995.0
2006-10-10 06:18:00,94.373,94.388,94.355,94.376,97599998.0
2006-10-10 06:19:00,94.38,94.38,94.37,94.37,5700000.0
2006-10-10 06:20:00,94.387,94.393,94.379,94.381,15700000.0
2006-10-10 06:21:00,94.384,94.403,94.372,94.372,154999999.0
2006-10-10 06:22:00,94.369,94.387,94.369,94.387,29000000.0
2006-10-10 06:23:00,94.374,94.393,94.366,94.383,177700000.0
2006-10-10 06:24:00,94.362,94.38,94.358,94.372,67600001.0
2006-10-10 06:25:00,94.368,94.38,94.347,94.358,196899999.0
2006-10-10 06:26:00,94.351,94.366,94.351,94.361,52300002.0
2006-10-10 06:27:00,94.346,94.366,94.335,94.363,257399998.0
2006-10-10 06:28:00,94.345,94.361,94.312,94.332,163000002.0
2006-10-10 06:29:00,94.328,94.348,94.328,94.348,31000000.0
2006-10-10 06:30:00,94.334,94.355,94.33,94.337,187399998.0
2006-10-10 06:31:00,94.347,94.347,94.311,94.311,103100000.0
2006-10-10 06:32:00,94.333,94.333,94.308,94.314,222300001.0
2006-10-10 06:33:00,94.32,94.34,94.308,94.326,280500005.0
2006-10-10 06:34:00,94.319,94.339,94.309,94.321,219700000.0
2006-10-10 06:35:00,94.349,94.352,94.31,94.335,168700000.0
2006-10-10 06:36:00,94.322,94.35,94.322,94.324,331799997.0
2006-10-10 06:37:00,94.343,94.346,94.322,94.337,259999998.0
2006-10-10 06:38:00,94.342,94.342,94.314,94.314,52300001.0
2006-10-10 06:39:00,94.338,94.351,94.33,94.33,358099996.0
2006-10-10 06:40:00,94.337,94.363,94.337,94.36,243799996.0
2006-10-10 06:41:00,94.348,94.348,94.317,94.317,190799999.0
2006-10-10 06:42:00,94.322,94.352,94.315,94.33,186999999.0
2006-10-10 06:43:00,94.353,94.354,94.337,94.338,236099998.0
2006-10-10 06:44:00,94.352,94.356,94.334,94.336,280699993.0
2006-10-10 06:45:00,94.339,94.352,94.324,94.337,198200000.0
2006-10-10 06:46:00,94.341,94.354,94.325,94.338,251999999.0
2006-10-10 06:47:00,94.317,94.343,94.317,94.338,205200000.0
2006-10-10 06:48:00,94.35,94.35,94.329,94.329,42000000.0
2006-10-10 06:49:00,94.333,94.352,94.316,94.316,375399999.0
2006-10-10 06:50:00,94.345,94.347,94.331,94.333,16900000.0
2006-10-10 06:51:00,94.324,94.349,94.318,94.349,309599999.0
2006-10-10 06:52:00,94.318,94.338,94.298,94.333,232399996.0
2006-10-10 06:53:00,94.33,94.342,94.304,94.338,341299997.0
2006-10-10 06:54:00,94.326,94.344,94.316,94.337,144099999.0
2006-10-10 06:55:00,94.334,94.35,94.324,94.338,233199999.0
2006-10-10 06:56:00,94.332,94.343,94.314,94.32,247799997.0
2006-10-10 06:57:00,94.326,94.348,94.321,94.334,106199998.0
2006-10-10 06:58:00,94.353,94.366,94.33,94.35,332000000.0
2006-10-10 06:59:00,94.337,94.349,94.323,94.329,338500000.0
2006-10-10 07:00:00,94.352,94.386,94.346,94.355,185400000.0
2006-10-10 07:01:00,94.375,94.404,94.367,94.395,138199999.0
2006-10-10 07:02:00,94.401,94.401,94.376,94.376,238600000.0
2006-10-10 07:03:00,94.392,94.408,94.382,94.383,212700001.0
2006-10-10 07:04:00,94.434,94.434,94.398,94.404,196000003.0
2006-10-10 07:05:00,94.386,94.405,94.373,94.391,107200000.0
2006-10-10 07:06:00,94.389,94.389,94.363,94.368,189800001.0
2006-10-10 07:07:00,94.36,94.389,94.343,94.368,394599999.0
2006-10-10 07:08:00,94.358,94.381,94.346,94.349,157099997.0
2006-10-10 07:09:00,94.355,94.381,94.347,94.347,194000000.0
2006-10-10 07:10:00,94.368,94.385,94.364,94.365,173100000.0
2006-10-10 07:11:00,94.362,94.402,94.362,94.4,254699995.0
2006-10-10 07:12:00,94.378,94.428,94.378,94.415,126300001.0
2006-10-10 07:13:00,94.418,94.419,94.389,94.403,269899998.0
2006-10-10 07:14:00,94.386,94.414,94.383,94.395,414300001.0
2006-10-10 07:15:00,94.393,94.405,94.383,94.405,186399999.0
2006-10-10 07:16:00,94.367,94.397,94.366,94.397,198900002.0
2006-10-10 07:17:00,94.373,94.395,94.373,94.392,327300003.0
2006-10-10 07:18:00,94.391,94.399,94.379,94.385,300299998.0
2006-10-10 07:19:00,94.372,94.382,94.342,94.352,259200000.0
2006-10-10 07:20:00,94.341,94.354,94.325,94.325,206799999.0
2006-10-10 07:21:00,94.33,94.345,94.314,94.331,317400003.0
2006-10-10 07:22:00,94.345,94.352,94.32,94.352,201399997.0
2006-10-10 07:23:00,94.363,94.367,94.328,94.34,302600000.0
2006-10-10 07:24:00,94.357,94.357,94.332,94.344,161399998.0
2006-10-10 07:25:00,94.341,94.372,94.339,94.372,305100003.0
2006-10-10 07:26:00,94.356,94.37,94.332,94.351,245999997.0
2006-10-10 07:27:00,94.352,94.371,94.336,94.35,202400000.0
2006-10-10 07:28:00,94.366,94.374,94.345,94.354,182400000.0
2006-10-10 07:29:00,94.378,94.378,94.337,94.352,206800000.0
2006-10-10 07:30:00,94.37,94.37,94.32,94.32,112599998.0
2006-10-10 07:31:00,94.328,94.348,94.32,94.335,159199998.0
2006-10-10 07:32:00,94.358,94.358,94.335,94.337,224199997.0
2006-10-10 07:33:00,94.362,94.366,94.321,94.35,151300000.0
2006-10-10 07:34:00,94.341,94.368,94.341,94.359,233399996.0
2006-10-10 07:35:00,94.336,94.367,94.335,94.351,326500007.0
2006-10-10 07:36:00,94.33,94.342,94.312,94.329,158099999.0
2006-10-10 07:37:00,94.329,94.353,94.312,94.34,164100002.0
2006-10-10 07:38:00,94.314,94.341,94.308,94.336,250700003.0
2006-10-10 07:39:00,94.33,94.344,94.313,94.336,290299996.0
2006-10-10 07:40:00,94.342,94.342,94.322,94.328,54700000.0
2006-10-10 07:41:00,94.343,94.343,94.309,94.314,299099996.0
2006-10-10 07:42:00,94.321,94.355,94.308,94.34,313800001.0
2006-10-10 07:43:00,94.329,94.349,94.314,94.33,259699997.0
2006-10-10 07:44:00,94.334,94.349,94.316,94.326,154699998.0
2006-10-10 07:45:00,94.312,94.358,94.312,94.35,239699997.0
2006-10-10 07:46:00,94.34,94.367,94.333,94.345,132700001.0
2006-10-10 07:47:00,94.35,94.368,94.349,94.367,148800000.0
2006-10-10 07:48:00,94.365,94.383,94.356,94.361,231800003.0
2006-10-10 07:49:00,94.36,94.377,94.343,94.355,196900002.0
2006-10-10 07:50:00,94.329,94.356,94.328,94.356,207899999.0
2006-10-10 07:51:00,94.353,94.353,94.33,94.333,242599999.0
2006-10-10 07:52:00,94.36,94.382,94.342,94.364,161999999.0
2006-10-10 07:53:00,94.377,94.388,94.353,94.358,257099997.0
2006-10-10 07:54:00,94.367,94.381,94.351,94.381,129899999.0
2006-10-10 07:55:00,94.376,94.389,94.357,94.389,253200002.0
2006-10-10 07:56:00,94.384,94.384,94.364,94.364,36300000.0
2006-10-10 07:57:00,94.349,94.386,94.349,94.368,218100002.0
2006-10-10 07:58:00,94.372,94.372,94.349,94.365,118300001.0
2006-10-10 07:59:00,94.365,94.372,94.343,94.346,248100001.0
2006-10-10 08:00:00,94.351,94.369,94.345,94.345,88899999.0
2006-10-10 08:01:00,94.36,94.372,94.332,94.332,204299997.0
2006-10-10 08:02:00,94.375,94.375,94.352,94.362,138500002.0
2006-10-10 08:03:00,94.367,94.372,94.344,94.35,454199998.0
2006-10-10 08:04:00,94.372,94.375,94.352,94.357,171400000.0
2006-10-10 08:05:00,94.367,94.38,94.354,94.357,368500002.0
2006-10-10 08:06:00,94.375,94.385,94.357,94.368,164599998.0
2006-10-10 08:07:00,94.34,94.371,94.34,94.364,251300000.0
2006-10-10 08:08:00,94.363,94.373,94.345,94.351,201099999.0
2006-10-10 08:09:00,94.339,94.373,94.339,94.373,254699999.0
2006-10-10 08:10:00,94.363,94.363,94.341,94.343,171500000.0
2006-10-10 08:11:00,94.355,94.378,94.348,94.362,58200000.0
2006-10-10 08:12:00,94.337,94.355,94.329,94.344,213499998.0
2006-10-10 08:13:00,94.346,94.372,94.321,94.341,232300002.0
2006-10-10 08:14:00,94.354,94.372,94.321,94.33,388799997.0
2006-10-10 08:15:00,94.328,94.351,94.312,94.342,331400001.0
2006-10-10 08:16:00,94.326,94.329,94.29,94.315,315899998.0
2006-10-10 08:17:00,94.328,94.364,94.314,94.348,321499995.0
2006-10-10 08:18:00,94.34,94.37,94.338,94.352,232899997.0
2006-10-10 08:19:00,94.378,94.378,94.323,94.349,252400003.0
2006-10-10 08:20:00,94.374,94.399,94.366,94.373,343399999.0
2006-10-10 08:21:00,94.38,94.38,94.352,94.361,201599995.0
2006-10-10 08:22:00,94.37,94.391,94.355,94.371,166299996.0
2006-10-10 08:23:00,94.389,94.401,94.37,94.401,186599999.0
2006-10-10 08:24:00,94.399,94.407,94.367,94.367,248100002.0
2006-10-10 08:25:00,94.368,94.376,94.352,94.359,155000002.0
2006-10-10 08:26:00,94.359,94.378,94.35,94.366,318800000.0
2006-10-10 08:27:00,94.342,94.369,94.338,94.363,389600001.0
2006-10-10 08:28:00,94.355,94.383,94.342,94.35,343999997.0
2006-10-10 08:29:00,94.345,94.38,94.345,94.36,183700003.0
2006-10-10 08:30:00,94.351,94.363,94.315,94.334,294700000.0
2006-10-10 08:31:00,94.335,94.36,94.321,94.36,149000000.0
2006-10-10 08:32:00,94.356,94.38,94.348,94.38,233899997.0
2006-10-10 08:33:00,94.356,94.375,94.34,94.34,221800003.0
2006-10-10 08:34:00,94.36,94.374,94.341,94.346,365700001.0
2006-10-10 08:35:00,94.343,94.343,94.308,94.312,180700001.0
2006-10-10 08:36:00,94.317,94.324,94.3,94.305,337699996.0
2006-10-10 08:37:00,94.29,94.321,94.288,94.321,285499998.0
2006-10-10 08:38:00,94.332,94.332,94.308,94.332,205300002.0
2006-10-10 08:39:00,94.316,94.33,94.298,94.316,280100001.0
2006-10-10 08:40:00,94.332,94.334,94.31,94.31,286800004.0
2006-10-10 08:41:00,94.314,94.314,94.294,94.294,240699999.0
2006-10-10 08:42:00,94.294,94.312,94.282,94.298,181800001.0
2006-10-10 08:43:00,94.309,94.317,94.292,94.304,248699998.0
2006-10-10 08:44:00,94.31,94.315,94.285,94.285,282800001.0
2006-10-10 08:45:00,94.303,94.322,94.294,94.314,220099999.0
2006-10-10 08:46:00,94.296,94.316,94.276,94.308,316299999.0
2006-10-10 08:47:00,94.304,94.312,94.278,94.278,188899996.0
2006-10-10 08:48:00,94.293,94.309,94.28,94.286,229000003.0
2006-10-10 08:49:00,94.304,94.307,94.281,94.295,277200000.0
2006-10-10 08:50:00,94.295,94.314,94.274,94.296,232899995.0
2006-10-10 08:51:00,94.286,94.302,94.247,94.27,204499999.0
2006-10-10 08:52:00,94.268,94.289,94.265,94.265,268799998.0
2006-10-10 08:53:00,94.28,94.294,94.259,94.291,149199999.0
2006-10-10 08:54:00,94.296,94.301,94.272,94.272,107399999.0
2006-10-10 08:55:00,94.277,94.319,94.269,94.292,197100001.0
2006-10-10 08:56:00,94.297,94.317,94.285,94.317,247500000.0
2006-10-10 08:57:00,94.281,94.307,94.275,94.3,242499998.0
2006-10-10 08:58:00,94.282,94.294,94.273,94.294,302100002.0
2006-10-10 08:59:00,94.288,94.301,94.268,94.281,79400002.0
2006-10-10 09:00:00,94.299,94.313,94.28,94.313,252899998.0
2006-10-10 09:01:00,94.295,94.349,94.295,94.345,219800001.0
2006-10-10 09:02:00,94.351,94.369,94.32,94.325,163100000.0
2006-10-10 09:03:00,94.337,94.339,94.316,94.321,239299996.0
2006-10-10 09:04:00,94.352,94.352,94.318,94.333,149599999.0
2006-10-10 09:05:00,94.351,94.362,94.316,94.323,316899998.0
2006-10-10 09:06:00,94.331,94.346,94.307,94.327,189000001.0
2006-10-10 09:07:00,94.322,94.349,94.312,94.322,202600003.0
2006-10-10 09:08:00,94.295,94.339,94.295,94.332,196499997.0
2006-10-10 09:09:00,94.318,94.332,94.299,94.313,152400002.0
2006-10-10 09:10:00,94.327,94.337,94.3,94.3,299199997.0
2006-10-10 09:11:00,94.343,94.343,94.308,94.313,200400000.0
2006-10-10 09:12:00,94.332,94.332,94.301,94.309,286200000.0
2006-10-10 09:13:00,94.324,94.344,94.315,94.336,260399998.0
2006-10-10 09:14:00,94.302,94.326,94.296,94.31,108400000.0
2006-10-10 09:15:00,94.305,94.318,94.296,94.296,208200001.0
2006-10-10 09:16:00,94.306,94.329,94.298,94.307,259800001.0
2006-10-10 09:17:00,94.304,94.339,94.297,94.335,136100001.0
2006-10-10 09:18:00,94.333,94.355,94.313,94.345,140299998.0
2006-10-10 09:19:00,94.315,94.34,94.315,94.32,150299998.0
2006-10-10 09:20:00,94.345,94.345,94.307,94.315,329199997.0
2006-10-10 09:21:00,94.325,94.35,94.323,94.35,191400000.0
2006-10-10 09:22:00,94.335,94.365,94.335,94.354,282600000.0
2006-10-10 09:23:00,94.331,94.357,94.331,94.347,246500002.0
2006-10-10 09:24:00,94.348,94.378,94.348,94.357,227800002.0
2006-10-10 09:25:00,94.354,94.374,94.329,94.344,323100000.0
2006-10-10 09:26:00,94.349,94.374,94.337,94.368,261800002.0
2006-10-10 09:27:00,94.352,94.36,94.324,94.36,293799999.0
2006-10-10 09:28:00,94.36,94.373,94.343,94.344,402699996.0
2006-10-10 09:29:00,94.373,94.386,94.356,94.37,217900001.0
2006-10-10 09:30:00,94.362,94.374,94.35,94.361,132499998.0
2006-10-10 09:31:00,94.358,94.378,94.349,94.359,306899999.0
2006-10-10 09:32:00,94.376,94.376,94.345,94.348,298599995.0
2006-10-10 09:33:00,94.351,94.371,94.347,94.359,255200000.0
2006-10-10 09:34:00,94.346,94.356,94.328,94.334,156900000.0
2006-10-10 09:35:00,94.324,94.35,94.315,94.332,224199998.0
2006-10-10 09:36:00,94.331,94.34,94.31,94.323,221599998.0
2006-10-10 09:37:00,94.336,94.345,94.296,94.305,242099996.0
2006-10-10 09:38:00,94.305,94.348,94.304,94.348,269900002.0
2006-10-10 09:39:00,94.323,94.34,94.31,94.312,180699997.0
2006-10-10 09:40:00,94.327,94.337,94.316,94.316,116499998.0
2006-10-10 09:41:00,94.312,94.326,94.297,94.326,252999998.0
2006-10-10 09:42:00,94.311,94.324,94.285,94.323,301000000.0
2006-10-10 09:43:00,94.318,94.322,94.299,94.313,253599999.0
2006-10-10 09:44:00,94.308,94.333,94.303,94.324,229700001.0
2006-10-10 09:45:00,94.325,94.344,94.302,94.316,277600003.0
2006-10-10 09:46:00,94.311,94.338,94.295,94.318,251300002.0
2006-10-10 09:47:00,94.336,94.358,94.317,94.339,239500002.0
2006-10-10 09:48:00,94.353,94.37,94.339,94.357,234999995.0
2006-10-10 09:49:00,94.362,94.38,94.349,94.361,196500001.0
2006-10-10 09:50:00,94.379,94.401,94.367,94.369,238999998.0
2006-10-10 09:51:00,94.376,94.406,94.356,94.387,183700001.0
2006-10-10 09:52:00,94.412,94.424,94.391,94.406,199299999.0
2006-10-10 09:53:00,94.395,94.425,94.395,94.424,181300001.0
2006-10-10 09:54:00,94.436,94.437,94.415,94.424,200499998.0
2006-10-10 09:55:00,94.4,94.432,94.4,94.424,155700000.0
2006-10-10 09:56:00,94.42,94.45,94.41,94.438,217699999.0
2006-10-10 09:57:00,94.438,94.469,94.438,94.458,335900003.0
2006-10-10 09:58:00,94.436,94.436,94.41,94.41,112600001.0
2006-10-10 09:59:00,94.44,94.447,94.409,94.433,356099997.0
2006-10-10 10:00:00,94.411,94.441,94.411,94.441,161699998.0
2006-10-10 10:01:00,94.429,94.445,94.386,94.386,192800002.0
2006-10-10 10:02:00,94.415,94.449,94.415,94.444,148599996.0
2006-10-10 10:03:00,94.43,94.46,94.43,94.455,225299997.0
2006-10-10 10:04:00,94.456,94.462,94.433,94.445,328599998.0
2006-10-10 10:05:00,94.446,94.446,94.416,94.434,252100002.0
2006-10-10 10:06:00,94.419,94.444,94.419,94.442,210899997.0
2006-10-10 10:07:00,94.437,94.437,94.409,94.411,187800001.0
2006-10-10 10:08:00,94.405,94.43,94.397,94.422,247899999.0
2006-10-10 10:09:00,94.417,94.441,94.405,94.413,236300001.0
2006-10-10 10:10:00,94.44,94.445,94.42,94.424,209199997.0
2006-10-10 10:11:00,94.42,94.438,94.417,94.43,221500002.0
2006-10-10 10:12:00,94.409,94.433,94.405,94.425,186599997.0
2006-10-10 10:13:00,94.44,94.444,94.41,94.419,307700001.0
2006-10-10 10:14:00,94.435,94.445,94.414,94.414,142099997.0
2006-10-10 10:15:00,94.434,94.434,94.391,94.395,215700003.0
2006-10-10 10:16:00,94.403,94.418,94.384,94.397,261500001.0
2006-10-10 10:17:00,94.396,94.44,94.396,94.408,215300000.0
2006-10-10 10:18:00,94.412,94.428,94.396,94.396,149999999.0
2006-10-10 10:19:00,94.425,94.425,94.402,94.404,252300002.0
2006-10-10 10:20:00,94.386,94.401,94.36,94.367,334800004.0
2006-10-10 10:21:00,94.355,94.37,94.332,94.332,273600000.0
2006-10-10 10:22:00,94.332,94.334,94.291,94.312,334700003.0
2006-10-10 10:23:00,94.307,94.333,94.306,94.306,239899997.0
2006-10-10 10:24:00,94.316,94.341,94.306,94.326,174999999.0
2006-10-10 10:25:00,94.34,94.34,94.298,94.298,181100001.0
2006-10-10 10:26:00,94.306,94.306,94.266,94.266,193099999.0
2006-10-10 10:27:00,94.274,94.294,94.273,94.291,304799996.0
2006-10-10 10:28:00,94.258,94.291,94.258,94.262,263700002.0
2006-10-10 10:29:00,94.281,94.287,94.264,94.266,183400001.0
2006-10-10 10:30:00,94.279,94.279,94.24,94.24,132400003.0
2006-10-10 10:31:00,94.261,94.283,94.219,94.26,331299999.0
2006-10-10 10:32:00,94.282,94.282,94.204,94.206,229100001.0
2006-10-10 10:33:00,94.235,94.251,94.218,94.228,160899999.0
2006-10-10 10:34:00,94.24,94.281,94.24,94.263,202499998.0
2006-10-10 10:35:00,94.263,94.29,94.247,94.247,347599997.0
2006-10-10 10:36:00,94.243,94.272,94.237,94.257,208800000.0
2006-10-10 10:37:00,94.257,94.271,94.183,94.187,320199998.0
2006-10-10 10:38:00,94.175,94.282,94.175,94.282,245299997.0
2006-10-10 10:39:00,94.305,94.336,94.289,94.333,314400001.0
2006-10-10 10:40:00,94.333,94.344,94.304,94.304,199899997.0
2006-10-10 10:41:00,94.314,94.331,94.287,94.297,183900000.0
2006-10-10 10:42:00,94.288,94.328,94.288,94.306,195999995.0
2006-10-10 10:43:00,94.305,94.328,94.276,94.305,248099998.0
2006-10-10 10:44:00,94.344,94.35,94.305,94.305,379800002.0
2006-10-10 10:45:00,94.324,94.346,94.311,94.328,325400002.0
2006-10-10 10:46:00,94.297,94.34,94.295,94.331,329200002.0
2006-10-10 10:47:00,94.317,94.344,94.307,94.334,202999996.0
2006-10-10 10:48:00,94.335,94.344,94.304,94.318,291099998.0
2006-10-10 10:49:00,94.315,94.324,94.289,94.301,121900001.0
2006-10-10 10:50:00,94.344,94.347,94.304,94.32,282199999.0
2006-10-10 10:51:00,94.333,94.334,94.304,94.321,244500000.0
2006-10-10 10:52:00,94.304,94.33,94.299,94.312,292600000.0
2006-10-10 10:53:00,94.319,94.339,94.301,94.314,278499997.0
2006-10-10 10:54:00,94.337,94.343,94.268,94.287,244399998.0
2006-10-10 10:55:00,94.288,94.308,94.276,94.3,257099998.0
2006-10-10 10:56:00,94.29,94.309,94.275,94.296,301499996.0
2006-10-10 10:57:00,94.307,94.327,94.295,94.295,196000000.0
2006-10-10 10:58:00,94.299,94.325,94.289,94.303,298099999.0
2006-10-10 10:59:00,94.298,94.309,94.279,94.282,325600000.0
2006-10-10 11:00:00,94.302,94.317,94.278,94.293,162200003.0
2006-10-10 11:01:00,94.293,94.305,94.259,94.272,335400005.0
2006-10-10 11:02:00,94.254,94.284,94.249,94.272,239199996.0
2006-10-10 11:03:00,94.287,94.287,94.215,94.215,249100000.0
2006-10-10 11:04:00,94.239,94.253,94.221,94.229,250299999.0
2006-10-10 11:05:00,94.238,94.266,94.226,94.266,328199996.0
2006-10-10 11:06:00,94.247,94.268,94.227,94.251,222200000.0
2006-10-10 11:07:00,94.242,94.251,94.226,94.246,153099998.0
2006-10-10 11:08:00,94.228,94.256,94.216,94.228,290299998.0
2006-10-10 11:09:00,94.241,94.241,94.22,94.22,187200000.0
2006-10-10 11:10:00,94.224,94.247,94.213,94.225,279799995.0
2006-10-10 11:11:00,94.232,94.259,94.213,94.239,277500000.0
2006-10-10 11:12:00,94.265,94.272,94.231,94.232,197500000.0
2006-10-10 11:13:00,94.241,94.261,94.226,94.245,194400000.0
2006-10-10 11:14:00,94.258,94.273,94.242,94.255,405300000.0
2006-10-10 11:15:00,94.245,94.266,94.234,94.247,210700000.0
2006-10-10 11:16:00,94.273,94.28,94.243,94.262,201300000.0
2006-10-10 11:17:00,94.289,94.3,94.268,94.268,208399997.0
2006-10-10 11:18:00,94.257,94.311,94.257,94.301,464100003.0
2006-10-10 11:19:00,94.288,94.321,94.288,94.316,147699998.0
2006-10-10 11:20:00,94.296,94.308,94.282,94.289,398799998.0
2006-10-10 11:21:00,94.3,94.3,94.249,94.262,180999999.0
2006-10-10 11:22:00,94.255,94.291,94.255,94.29,137099999.0
2006-10-10 11:23:00,94.282,94.302,94.268,94.279,172099998.0
2006-10-10 11:24:00,94.307,94.309,94.278,94.283,156999998.0
2006-10-10 11:25:00,94.281,94.303,94.277,94.289,283399999.0
2006-10-10 11:26:00,94.27,94.284,94.246,94.271,311099998.0
2006-10-10 11:27:00,94.264,94.28,94.255,94.272,252699998.0
2006-10-10 11:28:00,94.277,94.284,94.255,94.255,222700003.0
2006-10-10 11:29:00,94.277,94.308,94.267,94.307,224100000.0
2006-10-10 11:30:00,94.315,94.319,94.291,94.292,288800003.0
2006-10-10 11:31:00,94.311,94.311,94.275,94.275,166500001.0
2006-10-10 11:32:00,94.302,94.317,94.276,94.289,207799999.0
2006-10-10 11:33:00,94.278,94.29,94.258,94.261,306600002.0
2006-10-10 11:34:00,94.292,94.314,94.276,94.276,324200004.0
2006-10-10 11:35:00,94.296,94.315,94.289,94.301,253999997.0
2006-10-10 11:36:00,94.284,94.303,94.271,94.289,207500003.0
2006-10-10 11:37:00,94.274,94.294,94.27,94.288,181700004.0
2006-10-10 11:38:00,94.294,94.294,94.27,94.272,233000000.0
2006-10-10 11:39:00,94.271,94.296,94.268,94.275,214200000.0
2006-10-10 11:40:00,94.269,94.308,94.267,94.308,301300005.0
2006-10-10 11:41:00,94.301,94.318,94.294,94.307,269599999.0
2006-10-10 11:42:00,94.288,94.311,94.287,94.311,153699997.0
2006-10-10 11:43:00,94.296,94.316,94.294,94.314,165999997.0
2006-10-10 11:44:00,94.312,94.313,94.292,94.3,238999999.0
2006-10-10 11:45:00,94.305,94.319,94.291,94.309,276500000.0
2006-10-10 11:46:00,94.285,94.314,94.285,94.312,180499999.0
2006-10-10 11:47:00,94.301,94.301,94.267,94.275,243700001.0
2006-10-10 11:48:00,94.267,94.302,94.267,94.288,134100000.0
2006-10-10 11:49:00,94.275,94.305,94.272,94.287,277799997.0
2006-10-10 11:50:00,94.27,94.315,94.268,94.315,145099998.0
2006-10-10 11:51:00,94.292,94.31,94.284,94.304,144099998.0
2006-10-10 11:52:00,94.292,94.311,94.278,94.306,446399998.0
2006-10-10 11:53:00,94.293,94.305,94.269,94.289,287599994.0
2006-10-10 11:54:00,94.271,94.291,94.271,94.291,234600001.0
2006-10-10 11:55:00,94.273,94.28,94.255,94.256,165999997.0
2006-10-10 11:56:00,94.262,94.292,94.252,94.282,272899997.0
2006-10-10 11:57:00,94.258,94.28,94.256,94.28,270499999.0
2006-10-10 11:58:00,94.275,94.275,94.238,94.256,213199999.0
2006-10-10 11:59:00,94.248,94.278,94.237,94.255,312399999.0
2006-10-10 12:00:00,94.259,94.282,94.246,94.282,372700002.0
2006-10-10 12:01:00,94.259,94.283,94.248,94.273,285699997.0
2006-10-10 12:02:00,94.256,94.279,94.237,94.273,142299999.0
2006-10-10 12:03:00,94.269,94.295,94.253,94.277,295100003.0
2006-10-10 12:04:00,94.278,94.295,94.275,94.291,233200001.0
2006-10-10 12:05:00,94.291,94.302,94.279,94.279,69199999.0
2006-10-10 12:06:00,94.302,94.302,94.268,94.285,175399998.0
2006-10-10 12:07:00,94.269,94.296,94.265,94.277,413999996.0
2006-10-10 12:08:00,94.289,94.3,94.277,94.28,133499998.0
2006-10-10 12:09:00,94.281,94.314,94.281,94.311,95900000.0
2006-10-10 12:10:00,94.296,94.318,94.287,94.297,267499991.0
2006-10-10 12:11:00,94.293,94.302,94.275,94.297,238500001.0
2006-10-10 12:12:00,94.287,94.312,94.273,94.273,272500001.0
2006-10-10 12:13:00,94.289,94.3,94.27,94.29,156499996.0
2006-10-10 12:14:00,94.272,94.293,94.269,94.283,248399997.0
2006-10-10 12:15:00,94.304,94.304,94.261,94.267,168199997.0
2006-10-10 12:16:00,94.271,94.287,94.255,94.267,303500003.0
2006-10-10 12:17:00,94.281,94.282,94.255,94.255,305399999.0
2006-10-10 12:18:00,94.263,94.281,94.25,94.271,150799999.0
2006-10-10 12:19:00,94.28,94.303,94.269,94.294,270500004.0
2006-10-10 12:20:00,94.276,94.295,94.272,94.295,233100002.0
2006-10-10 12:21:00,94.309,94.319,94.282,94.297,240400001.0
2006-10-10 12:22:00,94.33,94.33,94.3,94.31,112899999.0
2006-10-10 12:23:00,94.318,94.325,94.291,94.325,163300000.0
2006-10-10 12:24:00,94.324,94.335,94.311,94.315,166300000.0
2006-10-10 12:25:00,94.317,94.337,94.302,94.32,139000003.0
2006-10-10 12:26:00,94.328,94.34,94.31,94.33,152900003.0
2006-10-10 12:27:00,94.336,94.337,94.305,94.305,424699998.0
2006-10-10 12:28:00,94.317,94.339,94.303,94.303,257400001.0
2006-10-10 12:29:00,94.291,94.311,94.272,94.296,438700003.0
2006-10-10 12:30:00,94.272,94.305,94.272,94.305,269700000.0
2006-10-10 12:31:00,94.282,94.3,94.267,94.3,229800003.0
2006-10-10 12:32:00,94.28,94.298,94.273,94.295,220699998.0
2006-10-10 12:33:00,94.276,94.296,94.275,94.289,143200000.0
2006-10-10 12:34:00,94.291,94.308,94.289,94.308,91399999.0
2006-10-10 12:35:00,94.323,94.345,94.306,94.329,234299999.0
2006-10-10 12:36:00,94.327,94.327,94.243,94.266,245100000.0
2006-10-10 12:37:00,94.263,94.306,94.263,94.306,123500002.0
2006-10-10 12:38:00,94.292,94.292,94.25,94.265,209800001.0
2006-10-10 12:39:00,94.278,94.303,94.268,94.287,195900000.0
2006-10-10 12:40:00,94.276,94.293,94.257,94.286,275399998.0
2006-10-10 12:41:00,94.28,94.286,94.259,94.259,153899999.0
2006-10-10 12:42:00,94.232,94.282,94.229,94.262,168000002.0
2006-10-10 12:43:00,94.271,94.281,94.25,94.25,289100000.0
2006-10-10 12:44:00,94.247,94.27,94.247,94.27,156400002.0
2006-10-10 12:45:00,94.236,94.275,94.22,94.23,276100003.0
2006-10-10 12:46:00,94.215,94.256,94.215,94.245,221700001.0
2006-10-10 12:47:00,94.244,94.257,94.226,94.238,300399992.0
2006-10-10 12:48:00,94.248,94.264,94.233,94.245,294400002.0
2006-10-10 12:49:00,94.255,94.271,94.235,94.239,227699998.0
2006-10-10 12:50:00,94.255,94.277,94.236,94.259,325599991.0
2006-10-10 12:51:00,94.261,94.285,94.261,94.273,213399998.0
2006-10-10 12:52:00,94.261,94.295,94.261,94.289,186800002.0
2006-10-10 12:53:00,94.28,94.289,94.228,94.228,155100000.0
2006-10-10 12:54:00,94.297,94.299,94.257,94.272,293899999.0
2006-10-10 12:55:00,94.253,94.285,94.25,94.27,187800000.0
2006-10-10 12:56:00,94.262,94.287,94.242,94.272,241999999.0
2006-10-10 12:57:00,94.288,94.291,94.267,94.269,233599999.0
2006-10-10 12:58:00,94.29,94.29,94.254,94.254,271200001.0
2006-10-10 12:59:00,94.257,94.291,94.249,94.249,151199999.0
2006-10-10 13:00:00,94.257,94.285,94.248,94.265,453599994.0
2006-10-10 13:01:00,94.252,94.252,94.227,94.239,103699998.0
2006-10-10 13:02:00,94.238,94.252,94.219,94.232,261799995.0
2006-10-10 13:03:00,94.232,94.256,94.227,94.232,267399998.0
2006-10-10 13:04:00,94.218,94.24,94.214,94.223,238399999.0
2006-10-10 13:05:00,94.229,94.259,94.227,94.253,276300002.0
2006-10-10 13:06:00,94.214,94.243,94.214,94.242,321900000.0
2006-10-10 13:07:00,94.212,94.242,94.2,94.219,391800002.0
2006-10-10 13:08:00,94.22,94.25,94.22,94.247,196899994.0
2006-10-10 13:09:00,94.215,94.255,94.213,94.232,296300001.0
2006-10-10 13:10:00,94.223,94.247,94.213,94.24,370800005.0
2006-10-10 13:11:00,94.223,94.244,94.218,94.228,197500004.0
2006-10-10 13:12:00,94.224,94.254,94.223,94.247,295899999.0
2006-10-10 13:13:00,94.22,94.248,94.213,94.248,291400001.0
2006-10-10 13:14:00,94.235,94.28,94.232,94.28,230999997.0
2006-10-10 13:15:00,94.279,94.279,94.218,94.218,148200000.0
2006-10-10 13:16:00,94.23,94.247,94.214,94.235,250999997.0
2006-10-10 13:17:00,94.22,94.262,94.196,94.236,242899997.0
2006-10-10 13:18:00,94.243,94.272,94.24,94.272,116599998.0
2006-10-10 13:19:00,94.239,94.264,94.228,94.238,234300000.0
2006-10-10 13:20:00,94.244,94.244,94.224,94.224,56099999.0
2006-10-10 13:21:00,94.233,94.247,94.218,94.223,210299997.0
2006-10-10 13:22:00,94.222,94.247,94.215,94.233,267000004.0
2006-10-10 13:23:00,94.233,94.248,94.218,94.235,212500001.0
2006-10-10 13:24:00,94.227,94.256,94.217,94.256,212499998.0
2006-10-10 13:25:00,94.246,94.266,94.238,94.258,281599997.0
2006-10-10 13:26:00,94.271,94.279,94.248,94.248,212900002.0
2006-10-10 13:27:00,94.238,94.25,94.219,94.243,339600001.0
2006-10-10 13:28:00,94.241,94.253,94.219,94.219,311500000.0
2006-10-10 13:29:00,94.232,94.235,94.201,94.222,305600004.0
2006-10-10 13:30:00,94.21,94.227,94.186,94.212,173600003.0
2006-10-10 13:31:00,94.213,94.23,94.199,94.216,365700003.0
2006-10-10 13:32:00,94.22,94.265,94.209,94.249,310900001.0
2006-10-10 13:33:00,94.242,94.261,94.236,94.251,305600001.0
2006-10-10 13:34:00,94.228,94.262,94.223,94.24,192799998.0
2006-10-10 13:35:00,94.223,94.248,94.215,94.248,322300001.0
2006-10-10 13:36:00,94.238,94.252,94.22,94.238,366999996.0
2006-10-10 13:37:00,94.253,94.255,94.22,94.24,232900000.0
2006-10-10 13:38:00,94.219,94.234,94.183,94.205,90700000.0
2006-10-10 13:39:00,94.223,94.223,94.186,94.205,117900001.0
2006-10-10 13:40:00,94.213,94.214,94.189,94.193,255999999.0
2006-10-10 13:41:00,94.2,94.218,94.189,94.196,181299999.0
2006-10-10 13:42:00,94.187,94.208,94.173,94.208,201599998.0
2006-10-10 13:43:00,94.207,94.222,94.189,94.204,289000002.0
2006-10-10 13:44:00,94.202,94.214,94.189,94.2,195500000.0
2006-10-10 13:45:00,94.185,94.208,94.179,94.197,177600000.0
2006-10-10 13:46:00,94.203,94.21,94.184,94.188,93899997.0
2006-10-10 13:47:00,94.177,94.224,94.177,94.207,394599997.0
2006-10-10 13:48:00,94.169,94.191,94.159,94.175,160699999.0
2006-10-10 13:49:00,94.191,94.213,94.18,94.212,256800000.0
2006-10-10 13:50:00,94.191,94.218,94.183,94.188,365100001.0
2006-10-10 13:51:00,94.195,94.208,94.186,94.202,190299996.0
2006-10-10 13:52:00,94.18,94.211,94.18,94.202,184600000.0
2006-10-10 13:53:00,94.197,94.199,94.173,94.183,279299998.0
2006-10-10 13:54:00,94.2,94.211,94.179,94.196,302599999.0
2006-10-10 13:55:00,94.205,94.205,94.176,94.182,237100006.0
2006-10-10 13:56:00,94.205,94.206,94.179,94.184,179999998.0
2006-10-10 13:57:00,94.188,94.204,94.173,94.177,244799998.0
2006-10-10 13:58:00,94.185,94.215,94.185,94.203,170800001.0
2006-10-10 13:59:00,94.186,94.203,94.183,94.203,156699998.0
2006-10-10 14:00:00,94.213,94.213,94.171,94.192,210199998.0
2006-10-10 14:01:00,94.213,94.213,94.17,94.181,175799999.0
2006-10-10 14:02:00,94.176,94.224,94.169,94.224,177299999.0
2006-10-10 14:03:00,94.227,94.229,94.197,94.201,334900000.0
2006-10-10 14:04:00,94.216,94.229,94.183,94.183,291600001.0
2006-10-10 14:05:00,94.21,94.219,94.181,94.181,137500000.0
2006-10-10 14:06:00,94.204,94.217,94.181,94.198,187999999.0
2006-10-10 14:07:00,94.201,94.225,94.199,94.215,179599998.0
2006-10-10 14:08:00,94.239,94.239,94.21,94.212,223200002.0
2006-10-10 14:09:00,94.204,94.229,94.202,94.229,136700001.0
2006-10-10 14:10:00,94.209,94.234,94.19,94.234,223399999.0
2006-10-10 14:11:00,94.22,94.236,94.202,94.219,266999998.0
2006-10-10 14:12:00,94.242,94.243,94.215,94.215,170900001.0
2006-10-10 14:13:00,94.228,94.249,94.216,94.233,289500004.0
2006-10-10 14:14:00,94.223,94.236,94.217,94.229,76100000.0
2006-10-10 14:15:00,94.207,94.227,94.202,94.213,255399999.0
2006-10-10 14:16:00,94.208,94.231,94.201,94.212,140800001.0
2006-10-10 14:17:00,94.201,94.226,94.194,94.204,127599998.0
2006-10-10 14:18:00,94.222,94.222,94.177,94.19,272200001.0
2006-10-10 14:19:00,94.214,94.23,94.198,94.208,266099995.0
2006-10-10 14:20:00,94.207,94.232,94.206,94.217,163799998.0
2006-10-10 14:21:00,94.205,94.222,94.192,94.221,130099999.0
2006-10-10 14:22:00,94.198,94.231,94.198,94.21,278099999.0
2006-10-10 14:23:00,94.2,94.244,94.2,94.227,216199999.0
2006-10-10 14:24:00,94.233,94.24,94.201,94.221,258399999.0
2006-10-10 14:25:00,94.243,94.245,94.218,94.238,254899998.0
2006-10-10 14:26:00,94.251,94.254,94.218,94.218,171099999.0
2006-10-10 14:27:00,94.228,94.258,94.217,94.247,120499998.0
2006-10-10 14:28:00,94.223,94.261,94.218,94.218,319200001.0
2006-10-10 14:29:00,94.241,94.245,94.223,94.226,314099993.0
2006-10-10 14:30:00,94.215,94.24,94.206,94.208,220599998.0
2006-10-10 14:31:00,94.225,94.265,94.195,94.265,363699998.0
2006-10-10 14:32:00,94.256,94.283,94.243,94.257,307299996.0
2006-10-10 14:33:00,94.241,94.262,94.231,94.249,67699999.0
2006-10-10 14:34:00,94.216,94.244,94.205,94.231,311299997.0
2006-10-10 14:35:00,94.242,94.249,94.224,94.23,166400000.0
2006-10-10 14:36:00,94.227,94.24,94.206,94.215,181700000.0
2006-10-10 14:37:00,94.223,94.239,94.218,94.238,127599996.0
2006-10-10 14:38:00,94.232,94.244,94.212,94.212,293700001.0
2006-10-10 14:39:00,94.24,94.24,94.203,94.206,324799998.0
2006-10-10 14:40:00,94.244,94.25,94.232,94.25,137399998.0
2006-10-10 14:41:00,94.233,94.254,94.216,94.237,299699999.0
2006-10-10 14:42:00,94.237,94.254,94.219,94.227,411499993.0
2006-10-10 14:43:00,94.248,94.248,94.218,94.229,274500001.0
2006-10-10 14:44:00,94.219,94.239,94.215,94.231,217099999.0
2006-10-10 14:45:00,94.212,94.251,94.209,94.251,287100002.0
2006-10-10 14:46:00,94.241,94.247,94.212,94.225,190900000.0
2006-10-10 14:47:00,94.243,94.252,94.213,94.232,209899997.0
2006-10-10 14:48:00,94.243,94.257,94.23,94.245,97100001.0
2006-10-10 14:49:00,94.227,94.25,94.225,94.245,122200001.0
2006-10-10 14:50:00,94.234,94.251,94.217,94.229,487400002.0
2006-10-10 14:51:00,94.24,94.251,94.233,94.234,212799995.0
2006-10-10 14:52:00,94.25,94.25,94.221,94.24,275700000.0
2006-10-10 14:53:00,94.215,94.237,94.215,94.234,301000003.0
2006-10-10 14:54:00,94.229,94.229,94.194,94.224,351200004.0
2006-10-10 14:55:00,94.228,94.231,94.203,94.214,292399998.0
2006-10-10 14:56:00,94.23,94.23,94.192,94.192,185799997.0
2006-10-10 14:57:00,94.217,94.22,94.189,94.19,153799999.0
2006-10-10 14:58:00,94.21,94.218,94.188,94.199,104699999.0
2006-10-10 14:59:00,94.166,94.237,94.166,94.237,75700000.0
2006-10-10 15:00:00,94.22,94.237,94.208,94.229,196899997.0
2006-10-10 15:01:00,94.224,94.232,94.193,94.199,293499999.0
2006-10-10 15:02:00,94.2,94.212,94.183,94.195,393599998.0
2006-10-10 15:03:00,94.209,94.214,94.164,94.164,165900001.0
2006-10-10 15:04:00,94.182,94.208,94.172,94.191,153800001.0
2006-10-10 15:05:00,94.174,94.206,94.162,94.191,247499997.0
2006-10-10 15:06:00,94.213,94.213,94.188,94.191,273300003.0
2006-10-10 15:07:00,94.194,94.215,94.187,94.195,230900000.0
2006-10-10 15:08:00,94.212,94.217,94.195,94.195,185100001.0
2006-10-10 15:09:00,94.228,94.255,94.207,94.236,250400000.0
2006-10-10 15:10:00,94.249,94.249,94.221,94.232,225500000.0
2006-10-10 15:11:00,94.22,94.244,94.216,94.234,333800001.0
2006-10-10 15:12:00,94.216,94.243,94.201,94.243,176399999.0
2006-10-10 15:13:00,94.232,94.241,94.204,94.227,228599997.0
2006-10-10 15:14:00,94.225,94.242,94.201,94.213,213599999.0
2006-10-10 15:15:00,94.21,94.242,94.195,94.205,307799995.0
2006-10-10 15:16:00,94.187,94.225,94.187,94.223,278299998.0
2006-10-10 15:17:00,94.222,94.227,94.198,94.214,293800000.0
2006-10-10 15:18:00,94.205,94.23,94.201,94.23,153099999.0
2006-10-10 15:19:00,94.227,94.245,94.21,94.23,245799999.0
2006-10-10 15:20:00,94.237,94.247,94.219,94.234,315000000.0
2006-10-10 15:21:00,94.25,94.259,94.231,94.257,383399997.0
2006-10-10 15:22:00,94.234,94.256,94.196,94.239,126899998.0
2006-10-10 15:23:00,94.234,94.246,94.224,94.227,256399999.0
2006-10-10 15:24:00,94.247,94.249,94.221,94.221,324900001.0
2006-10-10 15:25:00,94.219,94.244,94.219,94.244,197499999.0
2006-10-10 15:26:00,94.217,94.237,94.202,94.232,134499999.0
2006-10-10 15:27:00,94.212,94.236,94.21,94.23,325999997.0
2006-10-10 15:28:00,94.228,94.241,94.21,94.217,290299998.0
2006-10-10 15:29:00,94.232,94.233,94.207,94.215,171899995.0
2006-10-10 15:30:00,94.232,94.232,94.205,94.205,151299999.0
2006-10-10 15:31:00,94.216,94.235,94.197,94.219,154899996.0
2006-10-10 15:32:00,94.222,94.242,94.216,94.227,226299999.0
2006-10-10 15:33:00,94.233,94.247,94.228,94.247,148900002.0
2006-10-10 15:34:00,94.246,94.26,94.215,94.251,299300002.0
2006-10-10 15:35:00,94.245,94.262,94.228,94.252,251399997.0
2006-10-10 15:36:00,94.235,94.267,94.235,94.244,253999997.0
2006-10-10 15:37:00,94.238,94.258,94.227,94.239,115800001.0
2006-10-10 15:38:00,94.226,94.246,94.205,94.226,215999999.0
2006-10-10 15:39:00,94.243,94.243,94.204,94.205,190100000.0
2006-10-10 15:40:00,94.223,94.255,94.209,94.236,244500003.0
2006-10-10 15:41:00,94.231,94.238,94.206,94.219,235599996.0
2006-10-10 15:42:00,94.238,94.238,94.213,94.217,257000004.0
2006-10-10 15:43:00,94.238,94.24,94.209,94.236,211099999.0
2006-10-10 15:44:00,94.21,94.234,94.203,94.225,279799996.0
2006-10-10 15:45:00,94.204,94.248,94.204,94.248,148699997.0
2006-10-10 15:46:00,94.245,94.245,94.207,94.212,297499998.0
2006-10-10 15:47:00,94.204,94.239,94.204,94.239,245999995.0
2006-10-10 15:48:00,94.242,94.246,94.223,94.223,220200000.0
2006-10-10 15:49:00,94.235,94.249,94.221,94.231,264399999.0
2006-10-10 15:50:00,94.244,94.255,94.23,94.235,272500001.0
2006-10-10 15:51:00,94.238,94.252,94.219,94.244,209899998.0
2006-10-10 15:52:00,94.258,94.281,94.246,94.281,354699992.0
2006-10-10 15:53:00,94.26,94.283,94.243,94.268,196899999.0
2006-10-10 15:54:00,94.268,94.296,94.25,94.263,221200003.0
2006-10-10 15:55:00,94.279,94.302,94.277,94.302,133500001.0
2006-10-10 15:56:00,94.274,94.293,94.242,94.272,178199999.0
2006-10-10 15:57:00,94.259,94.279,94.258,94.272,256399997.0
2006-10-10 15:58:00,94.282,94.283,94.257,94.267,182200002.0
2006-10-10 15:59:00,94.255,94.281,94.248,94.256,354900000.0
2006-10-10 16:00:00,94.272,94.279,94.251,94.265,220799997.0
2006-10-10 16:01:00,94.285,94.295,94.262,94.267,232700000.0
2006-10-10 16:02:00,94.289,94.289,94.258,94.258,72099999.0
2006-10-10 16:03:00,94.273,94.277,94.259,94.261,27900000.0
2006-10-10 16:04:00,94.261,94.316,94.261,94.316,313999999.0
2006-10-10 16:05:00,94.32,94.32,94.285,94.285,294300001.0
2006-10-10 16:06:00,94.278,94.295,94.26,94.273,193900000.0
2006-10-10 16:07:00,94.261,94.273,94.244,94.249,228300004.0
2006-10-10 16:08:00,94.273,94.274,94.256,94.258,182200001.0
2006-10-10 16:09:00,94.271,94.3,94.262,94.275,157300001.0
2006-10-10 16:10:00,94.299,94.304,94.271,94.281,274800001.0
2006-10-10 16:11:00,94.286,94.286,94.259,94.259,118199999.0
2006-10-10 16:12:00,94.276,94.288,94.258,94.274,244099995.0
2006-10-10 16:13:00,94.265,94.285,94.209,94.255,191000000.0
2006-10-10 16:14:00,94.253,94.257,94.232,94.243,81400000.0
2006-10-10 16:15:00,94.251,94.253,94.221,94.226,153399999.0
2006-10-10 16:16:00,94.247,94.261,94.227,94.227,206900000.0
2006-10-10 16:17:00,94.228,94.255,94.196,94.222,224500003.0
2006-10-10 16:18:00,94.234,94.246,94.222,94.242,234900005.0
2006-10-10 16:19:00,94.245,94.245,94.219,94.221,122399997.0
2006-10-10 16:20:00,94.229,94.229,94.202,94.215,272099999.0
2006-10-10 16:21:00,94.232,94.232,94.201,94.214,187800001.0
2006-10-10 16:22:00,94.232,94.234,94.203,94.207,217100002.0
2006-10-10 16:23:00,94.214,94.218,94.186,94.19,295399997.0
2006-10-10 16:24:00,94.206,94.225,94.202,94.219,313999999.0
2006-10-10 16:25:00,94.218,94.218,94.189,94.195,203899998.0
2006-10-10 16:26:00,94.195,94.213,94.176,94.207,324600002.0
2006-10-10 16:27:00,94.185,94.206,94.176,94.202,315900001.0
2006-10-10 16:28:00,94.202,94.21,94.184,94.192,161199998.0
2006-10-10 16:29:00,94.202,94.216,94.176,94.176,247900003.0
2006-10-10 16:30:00,94.207,94.207,94.168,94.192,238599999.0
2006-10-10 16:31:00,94.176,94.197,94.164,94.192,325799997.0
2006-10-10 16:32:00,94.188,94.205,94.16,94.174,183900001.0
2006-10-10 16:33:00,94.19,94.205,94.178,94.179,145600001.0
2006-10-10 16:34:00,94.196,94.203,94.176,94.181,150099998.0
2006-10-10 16:35:00,94.198,94.217,94.192,94.204,237400004.0
2006-10-10 16:36:00,94.213,94.221,94.193,94.2,236600000.0
2006-10-10 16:37:00,94.213,94.215,94.186,94.199,327400000.0
2006-10-10 16:38:00,94.209,94.224,94.194,94.198,257600000.0
2006-10-10 16:39:00,94.2,94.225,94.198,94.225,164499999.0
2006-10-10 16:40:00,94.216,94.231,94.208,94.231,188900003.0
2006-10-10 16:41:00,94.221,94.235,94.201,94.219,241900003.0
2006-10-10 16:42:00,94.208,94.248,94.208,94.241,326599996.0
2006-10-10 16:43:00,94.211,94.266,94.211,94.252,352100001.0
2006-10-10 16:44:00,94.248,94.264,94.244,94.256,249599999.0
2006-10-10 16:45:00,94.244,94.267,94.241,94.258,282999999.0
2006-10-10 16:46:00,94.257,94.257,94.23,94.236,74499999.0
2006-10-10 16:47:00,94.263,94.273,94.25,94.25,211400000.0
2006-10-10 16:48:00,94.256,94.278,94.24,94.252,338099998.0
2006-10-10 16:49:00,94.273,94.28,94.254,94.262,145999999.0
2006-10-10 16:50:00,94.264,94.278,94.256,94.269,168099996.0
2006-10-10 16:51:00,94.275,94.275,94.244,94.257,187800000.0
2006-10-10 16:52:00,94.246,94.292,94.246,94.267,306800004.0
2006-10-10 16:53:00,94.268,94.282,94.248,94.266,215300000.0
2006-10-10 16:54:00,94.241,94.283,94.241,94.262,202300000.0
2006-10-10 16:55:00,94.257,94.274,94.242,94.242,255399997.0
2006-10-10 16:56:00,94.267,94.267,94.238,94.238,62500000.0
2006-10-10 16:57:00,94.252,94.269,94.246,94.255,203699996.0
2006-10-10 16:58:00,94.268,94.268,94.241,94.254,154699996.0
2006-10-10 16:59:00,94.241,94.281,94.241,94.273,279400000.0
2006-10-10 17:00:00,94.269,94.269,94.229,94.229,180699999.0
2006-10-10 17:01:00,94.234,94.265,94.218,94.265,139000001.0
2006-10-10 17:02:00,94.253,94.264,94.228,94.25,184500000.0
2006-10-10 17:03:00,94.241,94.258,94.229,94.252,282199997.0
2006-10-10 17:04:00,94.25,94.264,94.227,94.243,185600003.0
2006-10-10 17:05:00,94.235,94.262,94.235,94.254,262699997.0
2006-10-10 17:06:00,94.241,94.26,94.234,94.246,258799998.0
2006-10-10 17:07:00,94.252,94.252,94.227,94.227,180500000.0
2006-10-10 17:08:00,94.214,94.253,94.214,94.253,51100001.0
2006-10-10 17:09:00,94.251,94.268,94.237,94.258,207800001.0
2006-10-10 17:10:00,94.233,94.251,94.229,94.251,179600000.0
2006-10-10 17:11:00,94.25,94.272,94.247,94.265,221300000.0
2006-10-10 17:12:00,94.262,94.279,94.25,94.25,187199999.0
2006-10-10 17:13:00,94.287,94.287,94.245,94.267,284399998.0
2006-10-10 17:14:00,94.277,94.295,94.265,94.278,310100002.0
2006-10-10 17:15:00,94.275,94.299,94.265,94.276,168499999.0
2006-10-10 17:16:00,94.304,94.304,94.285,94.289,127200001.0
2006-10-10 17:17:00,94.305,94.314,94.29,94.295,203399997.0
2006-10-10 17:18:00,94.286,94.308,94.286,94.308,249099998.0
2006-10-10 17:19:00,94.292,94.307,94.273,94.291,406499997.0
2006-10-10 17:20:00,94.277,94.303,94.277,94.302,291500001.0
2006-10-10 17:21:00,94.292,94.292,94.268,94.269,142699997.0
2006-10-10 17:22:00,94.3,94.322,94.291,94.309,109499997.0
2006-10-10 17:23:00,94.297,94.323,94.291,94.323,107999999.0
2006-10-10 17:24:00,94.338,94.343,94.317,94.343,245000002.0
2006-10-10 17:25:00,94.341,94.345,94.324,94.33,168999999.0
2006-10-10 17:26:00,94.338,94.35,94.33,94.345,160600002.0
2006-10-10 17:27:00,94.332,94.332,94.295,94.295,229400001.0
2006-10-10 17:28:00,94.298,94.326,94.275,94.276,243099998.0
2006-10-10 17:29:00,94.279,94.312,94.279,94.312,232499996.0
2006-10-10 17:30:00,94.297,94.322,94.297,94.31,302200001.0
2006-10-10 17:31:00,94.316,94.326,94.294,94.294,201299999.0
2006-10-10 17:32:00,94.296,94.315,94.289,94.301,274900003.0
2006-10-10 17:33:00,94.32,94.329,94.296,94.296,218800000.0
2006-10-10 17:34:00,94.303,94.319,94.295,94.315,163100000.0
2006-10-10 17:35:00,94.298,94.313,94.275,94.289,176799999.0
2006-10-10 17:36:00,94.288,94.317,94.278,94.305,214099999.0
2006-10-10 17:37:00,94.294,94.312,94.281,94.312,143699998.0
2006-10-10 17:38:00,94.313,94.325,94.299,94.313,318800003.0
2006-10-10 17:39:00,94.311,94.312,94.279,94.279,276999998.0
2006-10-10 17:40:00,94.278,94.304,94.258,94.289,239399992.0
2006-10-10 17:41:00,94.293,94.301,94.277,94.284,316199997.0
2006-10-10 17:42:00,94.312,94.313,94.292,94.297,184899999.0
2006-10-10 17:43:00,94.31,94.32,94.293,94.303,165299997.0
2006-10-10 17:44:00,94.293,94.32,94.293,94.314,251899996.0
2006-10-10 17:45:00,94.312,94.316,94.295,94.295,216699999.0
2006-10-10 17:46:00,94.276,94.295,94.264,94.264,165199999.0
2006-10-10 17:47:00,94.265,94.296,94.265,94.283,276700000.0
2006-10-10 17:48:00,94.271,94.287,94.266,94.287,210200000.0
2006-10-10 17:49:00,94.27,94.289,94.249,94.252,312299995.0
2006-10-10 17:50:00,94.255,94.272,94.248,94.27,246700001.0
2006-10-10 17:51:00,94.236,94.257,94.229,94.253,237999993.0
2006-10-10 17:52:00,94.238,94.255,94.235,94.252,211000003.0
2006-10-10 17:53:00,94.24,94.26,94.221,94.25,212699998.0
2006-10-10 17:54:00,94.24,94.255,94.225,94.249,123699999.0
2006-10-10 17:55:00,94.252,94.252,94.227,94.234,219399998.0
2006-10-10 17:56:00,94.241,94.26,94.239,94.24,184499999.0
2006-10-10 17:57:00,94.259,94.265,94.235,94.236,253199996.0
2006-10-10 17:58:00,94.244,94.263,94.227,94.246,145000001.0
2006-10-10 17:59:00,94.266,94.273,94.246,94.248,256999998.0
2006-10-10 18:00:00,94.27,94.281,94.258,94.261,209800001.0
2006-10-10 18:01:00,94.244,94.27,94.236,94.26,2012699995.0
2006-10-10 18:02:00,94.27,94.28,94.27,94.27,1828199988.0
2006-10-10 18:03:00,94.28,94.28,94.27,94.27,1828199988.0
2006-10-10 18:04:00,94.26,94.26,94.25,94.25,1828199988.0
2006-10-10 18:05:00,94.26,94.26,94.25,94.25,1828199988.0
2006-10-10 18:06:00,94.26,94.26,94.24,94.25,1828199988.0
2006-10-10 18:07:00,94.24,94.26,94.23,94.24,1828199988.0
2006-10-10 18:08:00,94.23,94.24,94.22,94.23,1828199988.0
2006-10-10 18:09:00,94.24,94.24,94.22,94.24,1828199988.0
2006-10-10 18:10:00,94.247,94.247,94.205,94.206,1828199988.0
2006-10-10 18:11:00,94.223,94.246,94.205,94.22,1036399999.0
2006-10-10 18:12:00,94.247,94.247,94.217,94.217,1299100004.0
2006-10-10 18:13:00,94.213,94.245,94.207,94.242,1835399994.0
2006-10-10 18:14:00,94.25,94.26,94.25,94.26,1186299995.0
2006-10-10 18:15:00,94.25,94.28,94.25,94.27,1186299995.0
2006-10-10 18:16:00,94.26,94.26,94.26,94.26,1186299995.0
2006-10-10 18:17:00,94.23,94.258,94.228,94.248,1186299995.0
2006-10-10 18:18:00,94.248,94.255,94.223,94.245,1063599995.0
2006-10-10 18:19:00,94.246,94.256,94.216,94.242,1918900001.0
2006-10-10 18:20:00,94.246,94.271,94.234,94.248,1909799986.0
2006-10-10 18:21:00,94.247,94.263,94.225,94.259,1925599987.0
2006-10-10 18:22:00,94.245,94.28,94.235,94.28,1373999991.0
2006-10-10 18:23:00,94.28,94.29,94.27,94.27,1989399994.0
2006-10-10 18:24:00,94.28,94.29,94.28,94.28,1989399994.0
2006-10-10 18:25:00,94.29,94.29,94.28,94.28,1989399994.0
2006-10-10 18:26:00,94.244,94.276,94.241,94.271,1989399994.0
2006-10-10 18:27:00,94.263,94.313,94.263,94.313,1304399995.0
2006-10-10 18:28:00,94.31,94.318,94.287,94.293,1512799993.0
2006-10-10 18:29:00,94.299,94.317,94.281,94.317,1304700006.0
2006-10-10 18:30:00,94.312,94.324,94.297,94.303,911600004.0
2006-10-10 18:31:00,94.317,94.326,94.291,94.307,1491399988.0
2006-10-10 18:32:00,94.326,94.326,94.29,94.295,2112399988.0
2006-10-10 18:33:00,94.32,94.33,94.32,94.32,1901899990.0
2006-10-10 18:34:00,94.307,94.322,94.282,94.295,1901899990.0
2006-10-10 18:35:00,94.307,94.309,94.271,94.278,1741300007.0
2006-10-10 18:36:00,94.309,94.311,94.281,94.292,972299999.0
2006-10-10 18:37:00,94.307,94.307,94.272,94.296,1223699997.0
2006-10-10 18:38:00,94.303,94.303,94.261,94.278,600299995.0
2006-10-10 18:39:00,94.28,94.305,94.277,94.298,1166699999.0
2006-10-10 18:40:00,94.28,94.311,94.278,94.3,1702499990.0
2006-10-10 18:41:00,94.286,94.306,94.286,94.302,711099992.0
2006-10-10 18:42:00,94.3,94.317,94.287,94.293,1428199986.0
2006-10-10 18:43:00,94.298,94.317,94.29,94.307,456899997.0
2006-10-10 18:44:00,94.307,94.318,94.29,94.29,734999999.0
2006-10-10 18:45:00,94.285,94.313,94.268,94.285,944199995.0
2006-10-10 18:46:00,94.303,94.307,94.279,94.279,670099997.0
2006-10-10 18:47:00,94.283,94.3,94.272,94.29,213799997.0
2006-10-10 18:48:00,94.284,94.306,94.283,94.301,574300004.0
2006-10-10 18:49:00,94.287,94.3,94.273,94.295,618099999.0
2006-10-10 18:50:00,94.29,94.295,94.269,94.276,993400008.0
2006-10-10 18:51:00,94.292,94.302,94.276,94.28,1178499998.0
2006-10-10 18:52:00,94.275,94.3,94.263,94.278,1406699996.0
2006-10-10 18:53:00,94.282,94.297,94.261,94.283,1588500005.0
2006-10-10 18:54:00,94.289,94.29,94.248,94.248,1544399993.0
2006-10-10 18:55:00,94.27,94.285,94.25,94.258,1875499989.0
2006-10-10 18:56:00,94.275,94.293,94.252,94.279,259999998.0
2006-10-10 18:57:00,94.293,94.296,94.259,94.274,486500000.0
2006-10-10 18:58:00,94.275,94.3,94.274,94.3,872500002.0
2006-10-10 18:59:00,94.294,94.31,94.276,94.29,988599994.0
2006-10-10 19:00:00,94.312,94.312,94.285,94.285,285999996.0
2006-10-10 19:01:00,94.295,94.319,94.292,94.31,508000002.0
2006-10-10 19:02:00,94.3,94.325,94.295,94.307,278899998.0
2006-10-10 19:03:00,94.29,94.313,94.286,94.305,509899997.0
2006-10-10 19:04:00,94.305,94.31,94.282,94.29,487299997.0
2006-10-10 19:05:00,94.308,94.329,94.296,94.296,501700003.0
2006-10-10 19:06:00,94.295,94.326,94.285,94.305,928599992.0
2006-10-10 19:07:00,94.293,94.326,94.285,94.303,1614199994.0
2006-10-10 19:08:00,94.285,94.31,94.279,94.279,1732299996.0
2006-10-10 19:09:00,94.298,94.315,94.273,94.296,1067399998.0
2006-10-10 19:10:00,94.307,94.314,94.288,94.307,179399999.0
2006-10-10 19:11:00,94.303,94.305,94.271,94.274,424299995.0
2006-10-10 19:12:00,94.295,94.309,94.283,94.288,174199999.0
2006-10-10 19:13:00,94.279,94.301,94.272,94.291,393100000.0
2006-10-10 19:14:00,94.288,94.31,94.286,94.303,458500000.0
2006-10-10 19:15:00,94.302,94.312,94.286,94.299,875800000.0
2006-10-10 19:16:00,94.286,94.303,94.279,94.288,511399995.0
2006-10-10 19:17:00,94.276,94.303,94.266,94.28,704599999.0
2006-10-10 19:18:00,94.256,94.296,94.256,94.286,635200005.0
2006-10-10 19:19:00,94.261,94.296,94.261,94.28,984699991.0
2006-10-10 19:20:00,94.285,94.31,94.279,94.292,624799997.0
2006-10-10 19:21:00,94.289,94.289,94.257,94.26,638099997.0
2006-10-10 19:22:00,94.271,94.283,94.262,94.283,240100001.0
2006-10-10 19:23:00,94.275,94.296,94.263,94.284,1695099998.0
2006-10-10 19:24:00,94.271,94.297,94.271,94.288,681499994.0
2006-10-10 19:25:00,94.277,94.277,94.23,94.23,1035399999.0
2006-10-10 19:26:00,94.216,94.267,94.214,94.231,2014199997.0
2006-10-10 19:27:00,94.239,94.258,94.218,94.23,1475400001.0
2006-10-10 19:28:00,94.23,94.255,94.229,94.244,989900000.0
2006-10-10 19:29:00,94.242,94.242,94.208,94.217,219499999.0
2006-10-10 19:30:00,94.239,94.239,94.21,94.223,1111400007.0
2006-10-10 19:31:00,94.22,94.228,94.193,94.214,743600000.0
2006-10-10 19:32:00,94.234,94.253,94.225,94.226,1065699990.0
2006-10-10 19:33:00,94.254,94.267,94.241,94.249,669999998.0
2006-10-10 19:34:00,94.242,94.258,94.226,94.238,1175099999.0
2006-10-10 19:35:00,94.236,94.248,94.207,94.228,934600002.0
2006-10-10 19:36:00,94.243,94.243,94.209,94.223,731299999.0
2006-10-10 19:37:00,94.241,94.252,94.232,94.245,190499999.0
2006-10-10 19:38:00,94.239,94.259,94.228,94.239,864999997.0
2006-10-10 19:39:00,94.239,94.258,94.229,94.246,810899995.0
2006-10-10 19:40:00,94.223,94.249,94.212,94.232,850199997.0
2006-10-10 19:41:00,94.211,94.239,94.203,94.205,1133799997.0
2006-10-10 19:42:00,94.207,94.245,94.207,94.245,1144900006.0
2006-10-10 19:43:00,94.229,94.246,94.224,94.242,405200000.0
2006-10-10 19:44:00,94.209,94.238,94.201,94.216,856999994.0
2006-10-10 19:45:00,94.2,94.237,94.2,94.237,391800001.0
2006-10-10 19:46:00,94.237,94.246,94.217,94.217,657899991.0
2006-10-10 19:47:00,94.235,94.24,94.212,94.227,494500001.0
2006-10-10 19:48:00,94.235,94.247,94.214,94.247,1147199998.0
2006-10-10 19:49:00,94.242,94.242,94.208,94.217,689899998.0
2006-10-10 19:50:00,94.233,94.239,94.21,94.21,625299999.0
2006-10-10 19:51:00,94.22,94.23,94.203,94.205,447599998.0
2006-10-10 19:52:00,94.208,94.24,94.206,94.224,387499997.0
2006-10-10 19:53:00,94.212,94.241,94.209,94.235,794499997.0
2006-10-10 19:54:00,94.218,94.232,94.206,94.231,739200000.0
2006-10-10 19:55:00,94.232,94.236,94.209,94.217,239399999.0
2006-10-10 19:56:00,94.223,94.235,94.204,94.231,407399997.0
2006-10-10 19:57:00,94.219,94.24,94.205,94.24,637600009.0
2006-10-10 19:58:00,94.219,94.246,94.215,94.246,999299996.0
2006-10-10 19:59:00,94.261,94.277,94.248,94.265,840600000.0
2006-10-10 20:00:00,94.245,94.245,94.23,94.23,487899998.0
2006-10-10 20:01:00,94.237,94.25,94.221,94.245,511199998.0
2006-10-10 20:02:00,94.245,94.25,94.224,94.23,628199996.0
2006-10-10 20:03:00,94.227,94.25,94.222,94.25,517899997.0
2006-10-10 20:04:00,94.247,94.247,94.218,94.224,476199999.0
2006-10-10 20:05:00,94.216,94.228,94.2,94.213,519800003.0
2006-10-10 20:06:00,94.226,94.262,94.218,94.237,820299997.0
2006-10-10 20:07:00,94.201,94.22,94.188,94.207,465200001.0
2006-10-10 20:08:00,94.213,94.221,94.193,94.203,691699994.0
2006-10-10 20:09:00,94.206,94.256,94.206,94.242,519799997.0
2006-10-10 20:10:00,94.243,94.256,94.229,94.245,544799995.0
2006-10-10 20:11:00,94.245,94.253,94.218,94.226,1476999992.0
2006-10-10 20:12:00,94.227,94.244,94.207,94.214,1612799991.0
2006-10-10 20:13:00,94.223,94.241,94.195,94.227,911500000.0
2006-10-10 20:14:00,94.207,94.228,94.184,94.214,552700002.0
2006-10-10 20:15:00,94.201,94.229,94.2,94.223,995799998.0
2006-10-10 20:16:00,94.229,94.254,94.227,94.246,1410499995.0
2006-10-10 20:17:00,94.237,94.26,94.237,94.26,174100000.0
2006-10-10 20:18:00,94.241,94.255,94.226,94.25,307999998.0
2006-10-10 20:19:00,94.242,94.276,94.232,94.276,1378599995.0
2006-10-10 20:20:00,94.276,94.29,94.256,94.256,1279299997.0
2006-10-10 20:21:00,94.274,94.283,94.257,94.258,444799994.0
2006-10-10 20:22:00,94.269,94.281,94.249,94.256,816300003.0
2006-10-10 20:23:00,94.301,94.307,94.274,94.286,898500000.0
2006-10-10 20:24:00,94.272,94.275,94.248,94.256,514899998.0
2006-10-10 20:25:00,94.263,94.28,94.239,94.239,592900001.0
2006-10-10 20:26:00,94.264,94.287,94.263,94.283,625500004.0
2006-10-10 20:27:00,94.282,94.282,94.241,94.281,1103999991.0
2006-10-10 20:28:00,94.262,94.293,94.261,94.263,1955900005.0
2006-10-10 20:29:00,94.3,94.3,94.28,94.29,1646800001.0
2006-10-10 20:30:00,94.3,94.32,94.29,94.32,1646800001.0
2006-10-10 20:31:00,94.289,94.289,94.255,94.268,1646800001.0
2006-10-10 20:32:00,94.28,94.3,94.28,94.29,540399999.0
2006-10-10 20:33:00,94.263,94.282,94.25,94.28,540399999.0
2006-10-10 20:34:00,94.271,94.289,94.252,94.266,190999996.0
2006-10-10 20:35:00,94.261,94.268,94.224,94.224,572199999.0
2006-10-10 20:36:00,94.245,94.256,94.226,94.241,727799995.0
2006-10-10 20:37:00,94.252,94.257,94.225,94.229,590499999.0
2006-10-10 20:38:00,94.22,94.254,94.213,94.249,1283699995.0
2006-10-10 20:39:00,94.233,94.26,94.23,94.245,940799997.0
2006-10-10 20:40:00,94.233,94.266,94.232,94.266,1574899992.0
2006-10-10 20:41:00,94.253,94.261,94.231,94.243,1159199991.0
2006-10-10 20:42:00,94.247,94.247,94.215,94.218,1260500004.0
2006-10-10 20:43:00,94.247,94.26,94.224,94.224,650699996.0
2006-10-10 20:44:00,94.235,94.259,94.228,94.255,1320500004.0
2006-10-10 20:45:00,94.235,94.26,94.232,94.25,1019499995.0
2006-10-10 20:46:00,94.233,94.256,94.224,94.242,652599995.0
2006-10-10 20:47:00,94.24,94.259,94.222,94.222,1250699992.0
2006-10-10 20:48:00,94.238,94.245,94.218,94.227,1111000002.0
2006-10-10 20:49:00,94.231,94.231,94.193,94.193,530199994.0
2006-10-10 20:50:00,94.208,94.226,94.192,94.196,954300004.0
2006-10-10 20:51:00,94.223,94.226,94.195,94.205,666499995.0
2006-10-10 20:52:00,94.225,94.233,94.197,94.223,593099996.0
2006-10-10 20:53:00,94.227,94.227,94.193,94.203,1586599979.0
2006-10-10 20:54:00,94.208,94.231,94.2,94.214,397000003.0
2006-10-10 20:55:00,94.223,94.25,94.219,94.237,885099996.0
2006-10-10 20:56:00,94.222,94.248,94.198,94.21,1028500004.0
2006-10-10 20:57:00,94.195,94.22,94.18,94.189,1120099996.0
2006-10-10 20:58:00,94.21,94.23,94.21,94.22,881100002.0
2006-10-10 20:59:00,94.23,94.24,94.22,94.23,881100002.0
2006-10-10 21:00:00,94.24,94.25,94.23,94.24,881100002.0
2006-10-10 21:01:00,94.25,94.25,94.23,94.23,881100002.0
2006-10-10 21:02:00,94.197,94.224,94.179,94.224,881100002.0
2006-10-10 21:03:00,94.211,94.225,94.2,94.215,588699997.0
2006-10-10 21:04:00,94.217,94.224,94.199,94.203,459399998.0
2006-10-10 21:05:00,94.208,94.222,94.182,94.208,367299998.0
2006-10-10 21:06:00,94.211,94.228,94.204,94.223,606400000.0
2006-10-10 21:07:00,94.225,94.229,94.199,94.217,653299989.0
2006-10-10 21:08:00,94.221,94.227,94.197,94.199,449999999.0
2006-10-10 21:09:00,94.215,94.22,94.193,94.202,273799998.0
2006-10-10 21:10:00,94.23,94.235,94.212,94.212,484100000.0
2006-10-10 21:11:00,94.207,94.225,94.201,94.217,490400001.0
2006-10-10 21:12:00,94.192,94.226,94.192,94.212,596700001.0
2006-10-10 21:13:00,94.225,94.229,94.205,94.206,908999997.0
2006-10-10 21:14:00,94.215,94.243,94.208,94.238,959699992.0
2006-10-10 21:15:00,94.218,94.234,94.198,94.209,1029499996.0
2006-10-10 21:16:00,94.194,94.226,94.193,94.215,757499991.0
2006-10-10 21:17:00,94.222,94.23,94.194,94.203,1239699989.0
2006-10-10 21:18:00,94.198,94.215,94.188,94.207,818799999.0
2006-10-10 21:19:00,94.204,94.23,94.188,94.215,946199992.0
2006-10-10 21:20:00,94.225,94.225,94.198,94.2,1486399996.0
2006-10-10 21:21:00,94.214,94.241,94.202,94.219,1904899995.0
2006-10-10 21:22:00,94.217,94.226,94.193,94.205,1765400000.0
2006-10-10 21:23:00,94.209,94.237,94.192,94.236,872100001.0
2006-10-10 21:24:00,94.23,94.233,94.197,94.21,754300000.0
2006-10-10 21:25:00,94.219,94.228,94.202,94.205,1249200004.0
2006-10-10 21:26:00,94.208,94.228,94.208,94.223,541500001.0
2006-10-10 21:27:00,94.204,94.225,94.196,94.215,483100003.0
2006-10-10 21:28:00,94.215,94.227,94.206,94.227,240699999.0
2006-10-10 21:29:00,94.228,94.238,94.193,94.218,602699998.0
2006-10-10 21:30:00,94.218,94.218,94.177,94.195,356400005.0
2006-10-10 21:31:00,94.215,94.228,94.197,94.213,152099998.0
2006-10-10 21:32:00,94.222,94.225,94.197,94.199,1335999998.0
2006-10-10 21:33:00,94.19,94.217,94.189,94.199,236499997.0
2006-10-10 21:34:00,94.219,94.227,94.174,94.174,477199994.0
2006-10-10 21:35:00,94.195,94.225,94.193,94.214,325999998.0
2006-10-10 21:36:00,94.181,94.218,94.181,94.217,110599998.0
2006-10-10 21:37:00,94.211,94.224,94.193,94.21,526000006.0
2006-10-10 21:38:00,94.215,94.22,94.201,94.202,449000001.0
2006-10-10 21:39:00,94.208,94.242,94.207,94.242,331600001.0
2006-10-10 21:40:00,94.203,94.222,94.189,94.205,453800001.0
2006-10-10 21:41:00,94.192,94.218,94.184,94.203,365500002.0
2006-10-10 21:42:00,94.202,94.209,94.166,94.166,750199995.0
2006-10-10 21:43:00,94.196,94.213,94.187,94.197,703900004.0
2006-10-10 21:44:00,94.185,94.208,94.173,94.208,1100199997.0
2006-10-10 21:45:00,94.178,94.209,94.167,94.185,1069899999.0
2006-10-10 21:46:00,94.177,94.204,94.171,94.171,541800001.0
2006-10-10 21:47:00,94.193,94.201,94.175,94.175,720899997.0
2006-10-10 21:48:00,94.178,94.19,94.17,94.185,377900001.0
2006-10-10 21:49:00,94.182,94.203,94.167,94.185,636400004.0
2006-10-10 21:50:00,94.187,94.197,94.172,94.184,230100003.0
2006-10-10 21:51:00,94.188,94.2,94.172,94.2,391900000.0
2006-10-10 21:52:00,94.2,94.207,94.172,94.183,519599993.0
2006-10-10 21:53:00,94.213,94.217,94.197,94.199,190500001.0
2006-10-10 21:54:00,94.223,94.223,94.198,94.198,223700000.0
2006-10-10 21:55:00,94.198,94.214,94.196,94.212,207199996.0
2006-10-10 21:56:00,94.218,94.227,94.205,94.215,438099997.0
2006-10-10 21:57:00,94.227,94.227,94.205,94.207,167200000.0
2006-10-10 21:58:00,94.23,94.235,94.22,94.228,196999997.0
2006-10-10 21:59:00,94.221,94.231,94.192,94.231,608800003.0
2006-10-10 22:00:00,94.203,94.221,94.177,94.206,612500002.0
2006-10-10 22:01:00,94.187,94.217,94.182,94.217,766499996.0
2006-10-10 22:02:00,94.214,94.223,94.195,94.195,1128000001.0
2006-10-10 22:03:00,94.19,94.223,94.19,94.217,282499995.0
2006-10-10 22:04:00,94.212,94.218,94.187,94.202,813800000.0
2006-10-10 22:05:00,94.187,94.213,94.177,94.213,193799999.0
2006-10-10 22:06:00,94.193,94.211,94.189,94.21,194699999.0
2006-10-10 22:07:00,94.211,94.214,94.194,94.199,221600002.0
2006-10-10 22:08:00,94.219,94.219,94.194,94.195,92000000.0
2006-10-10 22:09:00,94.222,94.222,94.184,94.184,442099996.0
2006-10-10 22:10:00,94.207,94.216,94.173,94.173,185999999.0
2006-10-10 22:11:00,94.205,94.21,94.182,94.182,383300000.0
2006-10-10 22:12:00,94.2,94.214,94.169,94.186,478000001.0
2006-10-10 22:13:00,94.182,94.203,94.174,94.203,610500005.0
2006-10-10 22:14:00,94.187,94.203,94.182,94.196,223499998.0
2006-10-10 22:15:00,94.195,94.2,94.174,94.174,531300003.0
2006-10-10 22:16:00,94.175,94.198,94.17,94.198,485099999.0
2006-10-10 22:17:00,94.183,94.21,94.183,94.21,123800002.0
2006-10-10 22:18:00,94.189,94.21,94.186,94.203,227999997.0
2006-10-10 22:19:00,94.236,94.242,94.197,94.197,317200001.0
2006-10-10 22:20:00,94.19,94.21,94.19,94.21,208400002.0
2006-10-10 22:21:00,94.185,94.208,94.185,94.198,195599996.0
2006-10-10 22:22:00,94.202,94.208,94.186,94.186,465199997.0
2006-10-10 22:23:00,94.186,94.205,94.186,94.205,221000000.0
2006-10-10 22:24:00,94.226,94.243,94.218,94.243,220499999.0
2006-10-10 22:25:00,94.205,94.211,94.188,94.194,280399998.0
2006-10-10 22:26:00,94.188,94.206,94.185,94.186,230900004.0
2006-10-10 22:27:00,94.2,94.222,94.187,94.198,682400000.0
2006-10-10 22:28:00,94.185,94.224,94.185,94.205,312600003.0
2006-10-10 22:29:00,94.225,94.245,94.192,94.214,258300000.0
2006-10-10 22:30:00,94.226,94.244,94.206,94.226,656900003.0
2006-10-10 22:31:00,94.204,94.204,94.184,94.184,153600001.0
2006-10-10 22:32:00,94.173,94.213,94.173,94.21,220100002.0
2006-10-10 22:33:00,94.217,94.225,94.203,94.204,527499995.0
2006-10-10 22:34:00,94.204,94.23,94.202,94.222,549699997.0
2006-10-10 22:35:00,94.228,94.228,94.202,94.207,274799997.0
2006-10-10 22:36:00,94.212,94.228,94.202,94.215,524100000.0
2006-10-10 22:37:00,94.223,94.223,94.2,94.207,182099999.0
2006-10-10 22:38:00,94.207,94.223,94.199,94.214,167900000.0
2006-10-10 22:39:00,94.218,94.231,94.206,94.214,201999998.0
2006-10-10 22:40:00,94.232,94.232,94.199,94.199,374699998.0
2006-10-10 22:41:00,94.217,94.223,94.202,94.207,280800002.0
2006-10-10 22:42:00,94.222,94.236,94.196,94.214,152900001.0
2006-10-10 22:43:00,94.219,94.242,94.2,94.219,668300000.0
2006-10-10 22:44:00,94.235,94.261,94.231,94.25,416899998.0
2006-10-10 22:45:00,94.239,94.26,94.216,94.245,371000001.0
2006-10-10 22:46:00,94.253,94.257,94.22,94.232,334399996.0
2006-10-10 22:47:00,94.232,94.25,94.22,94.244,259599997.0
2006-10-10 22:48:00,94.251,94.269,94.228,94.231,503700003.0
2006-10-10 22:49:00,94.258,94.264,94.232,94.232,737000003.0
2006-10-10 22:50:00,94.25,94.25,94.22,94.22,270499999.0
2006-10-10 22:51:00,94.24,94.251,94.212,94.219,511899996.0
2006-10-10 22:52:00,94.226,94.24,94.216,94.227,106399999.0
2006-10-10 22:53:00,94.267,94.27,94.194,94.234,436499993.0
2006-10-10 22:54:00,94.223,94.26,94.206,94.237,192899998.0
2006-10-10 22:55:00,94.256,94.263,94.227,94.227,479300002.0
2006-10-10 22:56:00,94.218,94.241,94.217,94.239,194699997.0
2006-10-10 22:57:00,94.245,94.245,94.208,94.218,233900001.0
2006-10-10 22:58:00,94.224,94.239,94.216,94.237,191500000.0
2006-10-10 22:59:00,94.246,94.274,94.193,94.232,339600003.0
2006-10-10 23:00:00,94.272,94.272,94.23,94.242,119400000.0
2006-10-10 23:01:00,94.227,94.248,94.22,94.248,138200000.0
2006-10-10 23:02:00,94.255,94.274,94.227,94.25,142299999.0
2006-10-10 23:03:00,94.246,94.256,94.226,94.256,156900001.0
2006-10-10 23:04:00,94.253,94.253,94.218,94.219,227800001.0
2006-10-10 23:05:00,94.233,94.244,94.211,94.227,240500000.0
2006-10-10 23:06:00,94.22,94.246,94.219,94.219,215399998.0
2006-10-10 23:07:00,94.218,94.255,94.218,94.248,284099998.0
2006-10-10 23:08:00,94.23,94.248,94.217,94.242,220400000.0
2006-10-10 23:09:00,94.224,94.247,94.219,94.235,211499999.0
2006-10-10 23:10:00,94.256,94.256,94.232,94.232,154599999.0
2006-10-10 23:11:00,94.243,94.25,94.217,94.229,255699999.0
2006-10-10 23:12:00,94.247,94.259,94.233,94.247,295699998.0
2006-10-10 23:13:00,94.235,94.252,94.227,94.238,138000000.0
2006-10-10 23:14:00,94.25,94.258,94.238,94.238,208699999.0
2006-10-10 23:15:00,94.249,94.249,94.225,94.225,152499996.0
2006-10-10 23:16:00,94.232,94.252,94.214,94.226,234100001.0
2006-10-10 23:17:00,94.202,94.238,94.202,94.232,245199998.0
2006-10-10 23:18:00,94.225,94.246,94.225,94.242,186300002.0
2006-10-10 23:19:00,94.234,94.246,94.217,94.245,91400000.0
2006-10-10 23:20:00,94.212,94.241,94.207,94.241,281499993.0
2006-10-10 23:21:00,94.225,94.245,94.213,94.235,184100001.0
2006-10-10 23:22:00,94.232,94.232,94.196,94.196,77700000.0
2006-10-10 23:23:00,94.211,94.23,94.195,94.205,128999999.0
2006-10-10 23:24:00,94.207,94.207,94.184,94.197,227899997.0
2006-10-10 23:25:00,94.236,94.236,94.209,94.217,156699998.0
2006-10-10 23:26:00,94.195,94.205,94.18,94.197,180400001.0
2006-10-10 23:27:00,94.178,94.194,94.174,94.179,157500000.0
2006-10-10 23:28:00,94.188,94.196,94.166,94.179,119500001.0
2006-10-10 23:29:00,94.173,94.185,94.16,94.183,348499996.0
2006-10-10 23:30:00,94.192,94.194,94.166,94.166,244399999.0
2006-10-10 23:31:00,94.181,94.21,94.181,94.201,252499998.0
2006-10-10 23:32:00,94.178,94.185,94.162,94.169,285099998.0
2006-10-10 23:33:00,94.161,94.183,94.151,94.179,378099999.0
2006-10-10 23:34:00,94.162,94.176,94.142,94.166,293299995.0
2006-10-10 23:35:00,94.167,94.17,94.123,94.137,323800000.0
2006-10-10 23:36:00,94.207,94.207,94.17,94.172,188799998.0
2006-10-10 23:37:00,94.145,94.163,94.142,94.148,114300000.0
2006-10-10 23:38:00,94.181,94.198,94.152,94.178,197499999.0
2006-10-10 23:39:00,94.165,94.184,94.153,94.176,169300000.0
2006-10-10 23:40:00,94.17,94.17,94.132,94.132,285299995.0
2006-10-10 23:41:00,94.129,94.135,94.103,94.125,225599994.0
2006-10-10 23:42:00,94.126,94.136,94.102,94.102,201300000.0
2006-10-10 23:43:00,94.114,94.123,94.093,94.101,329900004.0
2006-10-10 23:44:00,94.077,94.102,94.068,94.1,393299996.0
2006-10-10 23:45:00,94.097,94.097,94.076,94.076,53000000.0
2006-10-10 23:46:00,94.091,94.101,94.072,94.076,233899998.0
2006-10-10 23:47:00,94.082,94.115,94.082,94.088,199500001.0
2006-10-10 23:48:00,94.105,94.11,94.089,94.098,177200001.0
2006-10-10 23:49:00,94.096,94.113,94.087,94.113,225199997.0
2006-10-10 23:50:00,94.094,94.127,94.094,94.127,243499999.0
2006-10-10 23:51:00,94.104,94.133,94.097,94.13,139699997.0
2006-10-10 23:52:00,94.119,94.142,94.119,94.133,158800000.0
2006-10-10 23:53:00,94.163,94.171,94.146,94.147,327199993.0
2006-10-10 23:54:00,94.13,94.142,94.116,94.129,202800002.0
2006-10-10 23:55:00,94.131,94.131,94.113,94.113,59700000.0
2006-10-10 23:56:00,94.132,94.147,94.117,94.125,190800004.0
2006-10-10 23:57:00,94.12,94.14,94.12,94.14,161600000.0
2006-10-10 23:58:00,94.119,94.14,94.117,94.12,205699999.0
2006-10-10 23:59:00,94.113,94.131,94.108,94.12,59500000.0
2006-10-11 00:00:00,94.097,94.116,94.089,94.104,287700001.0
2006-10-11 00:01:00,94.071,94.105,94.071,94.1,215799999.0
2006-10-11 00:02:00,94.112,94.112,94.094,94.104,95299999.0
2006-10-11 00:03:00,94.142,94.146,94.127,94.132,208699999.0
2006-10-11 00:04:00,94.076,94.1,94.076,94.1,233000001.0
2006-10-11 00:05:00,94.09,94.107,94.074,94.107,287900003.0
2006-10-11 00:06:00,94.088,94.105,94.078,94.103,209099998.0
2006-10-11 00:07:00,94.085,94.103,94.081,94.102,201600000.0
2006-10-11 00:08:00,94.09,94.1,94.077,94.082,67000000.0
2006-10-11 00:09:00,94.103,94.106,94.058,94.058,172599997.0
2006-10-11 00:10:00,94.081,94.099,94.081,94.099,31900001.0
2006-10-11 00:11:00,94.085,94.103,94.076,94.097,144099999.0
2006-10-11 00:12:00,94.084,94.102,94.066,94.082,229300000.0
2006-10-11 00:13:00,94.087,94.1,94.073,94.073,101600000.0
2006-10-11 00:14:00,94.065,94.098,94.065,94.083,215299999.0
2006-10-11 00:15:00,94.076,94.091,94.069,94.09,173499999.0
2006-10-11 00:16:00,94.097,94.105,94.085,94.093,273199997.0
2006-10-11 00:17:00,94.106,94.115,94.085,94.103,112799998.0
2006-10-11 00:18:00,94.106,94.121,94.091,94.102,358899997.0
2006-10-11 00:19:00,94.102,94.127,94.102,94.127,94899998.0
2006-10-11 00:20:00,94.106,94.127,94.097,94.114,281999997.0
2006-10-11 00:21:00,94.112,94.112,94.086,94.086,151700001.0
2006-10-11 00:22:00,94.096,94.127,94.096,94.127,126400000.0
2006-10-11 00:23:00,94.106,94.106,94.074,94.074,131099997.0
2006-10-11 00:24:00,94.07,94.083,94.051,94.079,173300000.0
2006-10-11 00:25:00,94.082,94.088,94.058,94.075,142199999.0
2006-10-11 00:26:00,94.087,94.087,94.055,94.055,80299999.0
2006-10-11 00:27:00,94.066,94.094,94.066,94.086,302799997.0
2006-10-11 00:28:00,94.085,94.09,94.071,94.085,206799999.0
2006-10-11 00:29:00,94.077,94.089,94.062,94.088,188999998.0
2006-10-11 00:30:00,94.078,94.083,94.057,94.07,63199999.0
2006-10-11 00:31:00,94.07,94.093,94.065,94.073,275800002.0
2006-10-11 00:32:00,94.056,94.083,94.056,94.075,232799999.0
2006-10-11 00:33:00,94.078,94.086,94.053,94.073,208399999.0
2006-10-11 00:34:00,94.093,94.093,94.046,94.046,160200001.0
2006-10-11 00:35:00,94.06,94.097,94.06,94.097,208799998.0
2006-10-11 00:36:00,94.087,94.099,94.069,94.082,192599999.0
2006-10-11 00:37:00,94.084,94.096,94.063,94.075,306499997.0
2006-10-11 00:38:00,94.09,94.113,94.075,94.089,205499998.0
2006-10-11 00:39:00,94.09,94.114,94.088,94.095,326299999.0
2006-10-11 00:40:00,94.113,94.13,94.103,94.118,284300000.0
2006-10-11 00:41:00,94.108,94.132,94.108,94.114,184000003.0
2006-10-11 00:42:00,94.105,94.11,94.087,94.095,236699999.0
2006-10-11 00:43:00,94.079,94.104,94.079,94.104,87900000.0
2006-10-11 00:44:00,94.109,94.142,94.109,94.13,185700001.0
2006-10-11 00:45:00,94.084,94.109,94.084,94.104,227800003.0
2006-10-11 00:46:00,94.104,94.104,94.083,94.095,252100001.0
2006-10-11 00:47:00,94.083,94.109,94.079,94.105,316700001.0
2006-10-11 00:48:00,94.106,94.106,94.071,94.071,136399998.0
2006-10-11 00:49:00,94.094,94.112,94.083,94.101,143000002.0
2006-10-11 00:50:00,94.078,94.096,94.073,94.089,177700000.0
2006-10-11 00:51:00,94.073,94.089,94.052,94.076,182199999.0
2006-10-11 00:52:00,94.092,94.092,94.06,94.063,193100001.0
2006-10-11 00:53:00,94.069,94.08,94.06,94.08,151800001.0
2006-10-11 00:54:00,94.085,94.092,94.065,94.065,199600001.0
2006-10-11 00:55:00,94.069,94.088,94.066,94.088,258199996.0
2006-10-11 00:56:00,94.088,94.115,94.084,94.097,217399999.0
2006-10-11 00:57:00,94.071,94.088,94.064,94.082,227400002.0
2006-10-11 00:58:00,94.063,94.077,94.044,94.062,188599998.0
2006-10-11 00:59:00,94.072,94.078,94.05,94.065,335999999.0
2006-10-11 01:00:00,94.069,94.083,94.049,94.056,156699998.0
2006-10-11 01:01:00,94.07,94.082,94.056,94.059,191900001.0
2006-10-11 01:02:00,94.054,94.086,94.044,94.085,177300000.0
2006-10-11 01:03:00,94.079,94.083,94.061,94.067,134599998.0
2006-10-11 01:04:00,94.069,94.083,94.056,94.057,96700000.0
2006-10-11 01:05:00,94.07,94.072,94.051,94.053,73600001.0
2006-10-11 01:06:00,94.067,94.083,94.05,94.065,357699999.0
2006-10-11 01:07:00,94.06,94.08,94.043,94.061,188200003.0
2006-10-11 01:08:00,94.067,94.084,94.064,94.082,167300002.0
2006-10-11 01:09:00,94.061,94.087,94.058,94.087,160700001.0
2006-10-11 01:10:00,94.077,94.098,94.077,94.094,178099999.0
2006-10-11 01:11:00,94.085,94.098,94.071,94.091,216000004.0
2006-10-11 01:12:00,94.075,94.102,94.075,94.102,271700003.0
2006-10-11 01:13:00,94.103,94.108,94.078,94.092,241600001.0
2006-10-11 01:14:00,94.09,94.11,94.084,94.1,98699999.0
2006-10-11 01:15:00,94.094,94.109,94.086,94.092,146299999.0
2006-10-11 01:16:00,94.105,94.107,94.076,94.079,163299997.0
2006-10-11 01:17:00,94.1,94.105,94.08,94.089,151299999.0
2006-10-11 01:18:00,94.109,94.112,94.084,94.104,251100004.0
2006-10-11 01:19:00,94.114,94.131,94.109,94.124,166100000.0
2006-10-11 01:20:00,94.078,94.102,94.074,94.092,266699998.0
2006-10-11 01:21:00,94.085,94.11,94.077,94.1,300300000.0
2006-10-11 01:22:00,94.094,94.106,94.079,94.091,57100000.0
2006-10-11 01:23:00,94.089,94.104,94.08,94.089,243700001.0
2006-10-11 01:24:00,94.097,94.1,94.074,94.074,210600002.0
2006-10-11 01:25:00,94.094,94.097,94.074,94.074,87100000.0
2006-10-11 01:26:00,94.091,94.112,94.087,94.105,173600001.0
2006-10-11 01:27:00,94.107,94.128,94.095,94.112,254300004.0
2006-10-11 01:28:00,94.138,94.14,94.108,94.12,185199999.0
2006-10-11 01:29:00,94.102,94.154,94.102,94.154,161600000.0
2006-10-11 01:30:00,94.151,94.161,94.126,94.136,176599999.0
2006-10-11 01:31:00,94.126,94.146,94.111,94.131,183999999.0
2006-10-11 01:32:00,94.127,94.148,94.123,94.148,146599997.0
2006-10-11 01:33:00,94.147,94.147,94.12,94.131,170199998.0
2006-10-11 01:34:00,94.129,94.149,94.122,94.145,311299999.0
2006-10-11 01:35:00,94.128,94.158,94.128,94.145,279400000.0
2006-10-11 01:36:00,94.155,94.155,94.125,94.125,123999999.0
2006-10-11 01:37:00,94.162,94.162,94.135,94.146,215599999.0
2006-10-11 01:38:00,94.168,94.168,94.14,94.151,247499999.0
2006-10-11 01:39:00,94.138,94.162,94.137,94.162,187999997.0
2006-10-11 01:40:00,94.161,94.176,94.151,94.157,207399998.0
2006-10-11 01:41:00,94.143,94.168,94.141,94.168,285999998.0
2006-10-11 01:42:00,94.139,94.159,94.122,94.141,102700001.0
2006-10-11 01:43:00,94.128,94.159,94.124,94.153,272700001.0
2006-10-11 01:44:00,94.156,94.167,94.141,94.154,142600000.0
2006-10-11 01:45:00,94.148,94.171,94.144,94.161,273799997.0
2006-10-11 01:46:00,94.153,94.178,94.153,94.161,154900002.0
2006-10-11 01:47:00,94.155,94.172,94.148,94.159,138999998.0
2006-10-11 01:48:00,94.162,94.181,94.137,94.171,364100003.0
2006-10-11 01:49:00,94.173,94.176,94.152,94.154,197599998.0
2006-10-11 01:50:00,94.133,94.161,94.133,94.149,306200002.0
2006-10-11 01:51:00,94.154,94.162,94.137,94.137,247200000.0
2006-10-11 01:52:00,94.134,94.154,94.134,94.153,111499999.0
2006-10-11 01:53:00,94.155,94.16,94.132,94.132,284700001.0
2006-10-11 01:54:00,94.157,94.191,94.157,94.191,216399998.0
2006-10-11 01:55:00,94.183,94.184,94.161,94.181,247199997.0
2006-10-11 01:56:00,94.151,94.172,94.133,94.15,347099997.0
2006-10-11 01:57:00,94.161,94.161,94.133,94.141,367799994.0
2006-10-11 01:58:00,94.164,94.17,94.142,94.152,424500000.0
2006-10-11 01:59:00,94.155,94.168,94.142,94.162,311399996.0
2006-10-11 02:00:00,94.158,94.16,94.139,94.14,241200001.0
2006-10-11 02:01:00,94.165,94.171,94.143,94.15,226700002.0
2006-10-11 02:02:00,94.165,94.165,94.141,94.161,184699998.0
2006-10-11 02:03:00,94.161,94.169,94.14,94.14,324500003.0
2006-10-11 02:04:00,94.16,94.16,94.122,94.126,103200002.0
2006-10-11 02:05:00,94.148,94.154,94.128,94.146,317299997.0
2006-10-11 02:06:00,94.142,94.177,94.142,94.165,187300001.0
2006-10-11 02:07:00,94.142,94.168,94.139,94.158,255999996.0
2006-10-11 02:08:00,94.144,94.167,94.144,94.155,359300003.0
2006-10-11 02:09:00,94.127,94.148,94.122,94.137,291300001.0
2006-10-11 02:10:00,94.137,94.151,94.125,94.133,177699997.0
2006-10-11 02:11:00,94.153,94.165,94.127,94.132,281000001.0
2006-10-11 02:12:00,94.17,94.19,94.164,94.17,331799999.0
2006-10-11 02:13:00,94.152,94.152,94.12,94.138,133200001.0
2006-10-11 02:14:00,94.137,94.153,94.136,94.153,115799996.0
2006-10-11 02:15:00,94.158,94.169,94.136,94.136,294800003.0
2006-10-11 02:16:00,94.146,94.161,94.124,94.142,196900000.0
2006-10-11 02:17:00,94.153,94.167,94.136,94.153,81200001.0
2006-10-11 02:18:00,94.136,94.155,94.132,94.153,183099998.0
2006-10-11 02:19:00,94.151,94.16,94.134,94.148,312300002.0
2006-10-11 02:20:00,94.155,94.155,94.137,94.143,217299996.0
2006-10-11 02:21:00,94.174,94.188,94.159,94.169,159999996.0
2006-10-11 02:22:00,94.147,94.15,94.128,94.128,217799997.0
2006-10-11 02:23:00,94.134,94.14,94.116,94.123,313099999.0
2006-10-11 02:24:00,94.133,94.146,94.119,94.119,300800004.0
2006-10-11 02:25:00,94.141,94.16,94.129,94.155,120699997.0
2006-10-11 02:26:00,94.162,94.162,94.129,94.129,118899998.0
2006-10-11 02:27:00,94.182,94.196,94.165,94.176,330499996.0
2006-10-11 02:28:00,94.134,94.151,94.124,94.134,142700000.0
2006-10-11 02:29:00,94.144,94.153,94.13,94.133,314300002.0
2006-10-11 02:30:00,94.114,94.15,94.114,94.15,195800002.0
2006-10-11 02:31:00,94.157,94.157,94.133,94.137,124100001.0
2006-10-11 02:32:00,94.142,94.153,94.138,94.149,49199999.0
2006-10-11 02:33:00,94.145,94.155,94.128,94.128,145699998.0
2006-10-11 02:34:00,94.117,94.156,94.117,94.145,226000001.0
2006-10-11 02:35:00,94.142,94.147,94.118,94.12,261199998.0
2006-10-11 02:36:00,94.137,94.156,94.123,94.142,264799998.0
2006-10-11 02:37:00,94.15,94.167,94.14,94.16,176399998.0
2006-10-11 02:38:00,94.138,94.172,94.138,94.163,342199998.0
2006-10-11 02:39:00,94.143,94.167,94.142,94.157,237699997.0
2006-10-11 02:40:00,94.14,94.168,94.137,94.168,135699996.0
2006-10-11 02:41:00,94.173,94.179,94.151,94.165,311599997.0
2006-10-11 02:42:00,94.175,94.18,94.155,94.165,475600001.0
2006-10-11 02:43:00,94.147,94.172,94.145,94.145,204199995.0
2006-10-11 02:44:00,94.158,94.174,94.152,94.169,192099999.0
2006-10-11 02:45:00,94.162,94.17,94.145,94.164,244000001.0
2006-10-11 02:46:00,94.167,94.168,94.138,94.138,199899998.0
2006-10-11 02:47:00,94.137,94.166,94.137,94.163,135899997.0
2006-10-11 02:48:00,94.173,94.183,94.155,94.175,289300001.0
2006-10-11 02:49:00,94.167,94.167,94.146,94.147,122999998.0
2006-10-11 02:50:00,94.154,94.167,94.147,94.16,167400000.0
2006-10-11 02:51:00,94.147,94.153,94.129,94.129,223599998.0
2006-10-11 02:52:00,94.138,94.163,94.138,94.161,329899996.0
2006-10-11 02:53:00,94.16,94.17,94.14,94.157,245599996.0
2006-10-11 02:54:00,94.167,94.169,94.144,94.157,243499996.0
2006-10-11 02:55:00,94.162,94.171,94.14,94.14,377400002.0
2006-10-11 02:56:00,94.155,94.177,94.155,94.173,336499993.0
2006-10-11 02:57:00,94.178,94.189,94.165,94.177,215100000.0
2006-10-11 02:58:00,94.18,94.182,94.163,94.167,251799999.0
2006-10-11 02:59:00,94.177,94.191,94.161,94.163,456300000.0
2006-10-11 03:00:00,94.175,94.181,94.158,94.165,322799999.0
2006-10-11 03:01:00,94.147,94.163,94.134,94.156,304300001.0
2006-10-11 03:02:00,94.144,94.164,94.144,94.157,168399999.0
2006-10-11 03:03:00,94.16,94.167,94.139,94.155,123199996.0
2006-10-11 03:04:00,94.158,94.158,94.143,94.147,106299999.0
2006-10-11 03:05:00,94.146,94.164,94.139,94.162,258699997.0
2006-10-11 03:06:00,94.153,94.175,94.145,94.145,49300000.0
2006-10-11 03:07:00,94.167,94.167,94.134,94.139,205599998.0
2006-10-11 03:08:00,94.15,94.173,94.137,94.157,234299999.0
2006-10-11 03:09:00,94.144,94.17,94.144,94.16,255200004.0
2006-10-11 03:10:00,94.144,94.17,94.139,94.167,183899998.0
2006-10-11 03:11:00,94.154,94.168,94.135,94.155,198999999.0
2006-10-11 03:12:00,94.139,94.17,94.139,94.156,51200000.0
2006-10-11 03:13:00,94.136,94.16,94.129,94.147,352699996.0
2006-10-11 03:14:00,94.147,94.159,94.135,94.146,175799999.0
2006-10-11 03:15:00,94.154,94.158,94.131,94.138,209900001.0
2006-10-11 03:16:00,94.183,94.185,94.152,94.173,255800001.0
2006-10-11 03:17:00,94.154,94.156,94.144,94.146,83600002.0
2006-10-11 03:18:00,94.142,94.164,94.139,94.156,292400000.0
2006-10-11 03:19:00,94.159,94.176,94.157,94.173,195099998.0
2006-10-11 03:20:00,94.14,94.155,94.14,94.155,30600000.0
2006-10-11 03:21:00,94.168,94.177,94.153,94.153,378899997.0
2006-10-11 03:22:00,94.155,94.16,94.132,94.141,252900001.0
2006-10-11 03:23:00,94.157,94.157,94.131,94.131,326900005.0
2006-10-11 03:24:00,94.131,94.148,94.125,94.142,270599998.0
2006-10-11 03:25:00,94.147,94.147,94.118,94.121,345800000.0
2006-10-11 03:26:00,94.148,94.148,94.115,94.115,240699997.0
2006-10-11 03:27:00,94.128,94.136,94.105,94.124,343999993.0
2006-10-11 03:28:00,94.121,94.121,94.104,94.104,107500002.0
2006-10-11 03:29:00,94.11,94.132,94.101,94.123,247400001.0
2006-10-11 03:30:00,94.127,94.129,94.104,94.104,132600001.0
2006-10-11 03:31:00,94.121,94.132,94.113,94.131,108899999.0
2006-10-11 03:32:00,94.137,94.137,94.105,94.131,231300000.0
2006-10-11 03:33:00,94.145,94.171,94.144,94.162,289299999.0
2006-10-11 03:34:00,94.136,94.143,94.115,94.126,218700002.0
2006-10-11 03:35:00,94.114,94.148,94.114,94.127,257700000.0
2006-10-11 03:36:00,94.125,94.125,94.106,94.11,166399998.0
2006-10-11 03:37:00,94.126,94.141,94.104,94.104,276299998.0
2006-10-11 03:38:00,94.127,94.138,94.106,94.115,189499995.0
2006-10-11 03:39:00,94.148,94.151,94.111,94.131,186899999.0
2006-10-11 03:40:00,94.106,94.142,94.106,94.134,155400001.0
2006-10-11 03:41:00,94.133,94.133,94.116,94.116,59500002.0
2006-10-11 03:42:00,94.169,94.169,94.136,94.141,187900000.0
2006-10-11 03:43:00,94.138,94.138,94.111,94.112,185400004.0
2006-10-11 03:44:00,94.126,94.134,94.089,94.126,270399998.0
2006-10-11 03:45:00,94.122,94.129,94.096,94.122,179999999.0
2006-10-11 03:46:00,94.099,94.125,94.099,94.125,237500000.0
2006-10-11 03:47:00,94.132,94.138,94.109,94.109,151199999.0
2006-10-11 03:48:00,94.126,94.127,94.105,94.105,102200002.0
2006-10-11 03:49:00,94.136,94.148,94.124,94.148,255200001.0
2006-10-11 03:50:00,94.125,94.144,94.109,94.109,146600001.0
2006-10-11 03:51:00,94.129,94.142,94.106,94.124,164999998.0
2006-10-11 03:52:00,94.125,94.136,94.111,94.121,260699998.0
2006-10-11 03:53:00,94.093,94.114,94.092,94.108,220700003.0
2006-10-11 03:54:00,94.091,94.12,94.091,94.12,124600000.0
2006-10-11 03:55:00,94.107,94.124,94.107,94.124,66199999.0
2006-10-11 03:56:00,94.111,94.122,94.089,94.103,201599996.0
2006-10-11 03:57:00,94.098,94.117,94.095,94.107,175799998.0
2006-10-11 03:58:00,94.095,94.122,94.092,94.109,156200002.0
2006-10-11 03:59:00,94.115,94.118,94.094,94.103,148500002.0
2006-10-11 04:00:00,94.098,94.105,94.076,94.087,172399999.0
2006-10-11 04:01:00,94.114,94.127,94.104,94.127,298399994.0
2006-10-11 04:02:00,94.122,94.122,94.104,94.104,19100000.0
2006-10-11 04:03:00,94.129,94.131,94.114,94.116,22400000.0
2006-10-11 04:04:00,94.109,94.133,94.109,94.118,102400001.0
2006-10-11 04:05:00,94.121,94.137,94.111,94.112,281799995.0
2006-10-11 04:06:00,94.115,94.13,94.09,94.117,145799999.0
2006-10-11 04:07:00,94.132,94.137,94.105,94.115,277800003.0
2006-10-11 04:08:00,94.119,94.137,94.115,94.137,100100000.0
2006-10-11 04:09:00,94.116,94.133,94.101,94.12,360599999.0
2006-10-11 04:10:00,94.13,94.152,94.129,94.152,149899999.0
2006-10-11 04:11:00,94.109,94.148,94.109,94.135,142600000.0
2006-10-11 04:12:00,94.125,94.143,94.125,94.143,165599997.0
2006-10-11 04:13:00,94.126,94.137,94.111,94.124,204400000.0
2006-10-11 04:14:00,94.124,94.14,94.117,94.12,188899998.0
2006-10-11 04:15:00,94.138,94.144,94.125,94.133,148800000.0
2006-10-11 04:16:00,94.124,94.146,94.122,94.136,239899996.0
2006-10-11 04:17:00,94.126,94.139,94.104,94.104,290399999.0
2006-10-11 04:18:00,94.127,94.139,94.111,94.118,246099996.0
2006-10-11 04:19:00,94.133,94.15,94.122,94.148,251400003.0
2006-10-11 04:20:00,94.109,94.146,94.109,94.143,280700005.0
2006-10-11 04:21:00,94.147,94.147,94.119,94.138,188400000.0
2006-10-11 04:22:00,94.134,94.151,94.127,94.138,138799999.0
2006-10-11 04:23:00,94.143,94.15,94.126,94.138,197699998.0
2006-10-11 04:24:00,94.12,94.138,94.115,94.127,155499999.0
2006-10-11 04:25:00,94.125,94.148,94.125,94.143,355100000.0
2006-10-11 04:26:00,94.134,94.15,94.129,94.134,179300001.0
2006-10-11 04:27:00,94.112,94.135,94.112,94.129,89400000.0
2006-10-11 04:28:00,94.133,94.138,94.115,94.132,192499997.0
2006-10-11 04:29:00,94.132,94.135,94.106,94.12,150699997.0
2006-10-11 04:30:00,94.128,94.132,94.104,94.105,290099997.0
2006-10-11 04:31:00,94.11,94.128,94.107,94.118,119700001.0
2006-10-11 04:32:00,94.104,94.129,94.102,94.104,179199997.0
2006-10-11 04:33:00,94.114,94.121,94.099,94.102,146800000.0
2006-10-11 04:34:00,94.106,94.122,94.095,94.107,170000001.0
2006-10-11 04:35:00,94.144,94.161,94.133,94.153,304000001.0
2006-10-11 04:36:00,94.109,94.124,94.093,94.108,95399999.0
2006-10-11 04:37:00,94.101,94.125,94.095,94.109,272699997.0
2006-10-11 04:38:00,94.094,94.118,94.09,94.093,178800000.0
2006-10-11 04:39:00,94.11,94.118,94.08,94.1,200500000.0
2006-10-11 04:40:00,94.119,94.119,94.095,94.108,156600001.0
2006-10-11 04:41:00,94.105,94.117,94.084,94.103,193999998.0
2006-10-11 04:42:00,94.108,94.12,94.097,94.102,98199999.0
2006-10-11 04:43:00,94.112,94.112,94.092,94.092,141299999.0
2006-10-11 04:44:00,94.112,94.126,94.094,94.107,148799999.0
2006-10-11 04:45:00,94.123,94.123,94.105,94.113,103099996.0
2006-10-11 04:46:00,94.123,94.13,94.103,94.11,164600001.0
2006-10-11 04:47:00,94.116,94.135,94.104,94.122,204899999.0
2006-10-11 04:48:00,94.114,94.131,94.114,94.131,82599999.0
2006-10-11 04:49:00,94.122,94.137,94.106,94.125,182400002.0
2006-10-11 04:50:00,94.116,94.137,94.114,94.128,205000002.0
2006-10-11 04:51:00,94.108,94.131,94.104,94.122,125699996.0
2006-10-11 04:52:00,94.127,94.133,94.108,94.108,99900000.0
2006-10-11 04:53:00,94.109,94.13,94.094,94.115,260899997.0
2006-10-11 04:54:00,94.118,94.124,94.104,94.123,247300003.0
2006-10-11 04:55:00,94.119,94.126,94.107,94.113,36499999.0
2006-10-11 04:56:00,94.115,94.142,94.111,94.133,207400003.0
2006-10-11 04:57:00,94.157,94.174,94.149,94.151,216900001.0
2006-10-11 04:58:00,94.14,94.14,94.122,94.122,57099999.0
2006-10-11 04:59:00,94.136,94.144,94.105,94.105,173499999.0
2006-10-11 05:00:00,94.113,94.15,94.113,94.15,205899999.0
2006-10-11 05:01:00,94.111,94.144,94.111,94.144,135699998.0
2006-10-11 05:02:00,94.107,94.129,94.086,94.125,200600001.0
2006-10-11 05:03:00,94.113,94.139,94.113,94.126,241700000.0
2006-10-11 05:04:00,94.113,94.135,94.108,94.111,233200001.0
2006-10-11 05:05:00,94.123,94.135,94.105,94.117,218599995.0
2006-10-11 05:06:00,94.105,94.124,94.094,94.116,219799995.0
2006-10-11 05:07:00,94.103,94.126,94.099,94.114,283599997.0
2006-10-11 05:08:00,94.103,94.123,94.098,94.107,197400004.0
2006-10-11 05:09:00,94.112,94.127,94.086,94.116,206099999.0
2006-10-11 05:10:00,94.117,94.127,94.096,94.105,188299998.0
2006-10-11 05:11:00,94.13,94.13,94.102,94.102,64900002.0
2006-10-11 05:12:00,94.123,94.141,94.12,94.134,83299999.0
2006-10-11 05:13:00,94.139,94.139,94.114,94.114,78599999.0
2006-10-11 05:14:00,94.15,94.157,94.131,94.135,229500006.0
2006-10-11 05:15:00,94.121,94.134,94.115,94.134,218300001.0
2006-10-11 05:16:00,94.124,94.141,94.123,94.132,266000000.0
2006-10-11 05:17:00,94.117,94.132,94.112,94.12,161700000.0
2006-10-11 05:18:00,94.131,94.143,94.116,94.116,292499999.0
2006-10-11 05:19:00,94.132,94.132,94.116,94.116,65400000.0
2006-10-11 05:20:00,94.136,94.136,94.121,94.121,27700000.0
2006-10-11 05:21:00,94.133,94.135,94.108,94.108,176299998.0
2006-10-11 05:22:00,94.112,94.137,94.11,94.128,151100001.0
2006-10-11 05:23:00,94.107,94.132,94.107,94.132,50199999.0
2006-10-11 05:24:00,94.123,94.135,94.107,94.12,159899998.0
2006-10-11 05:25:00,94.127,94.14,94.11,94.13,244300001.0
2006-10-11 05:26:00,94.148,94.148,94.127,94.132,243200004.0
2006-10-11 05:27:00,94.13,94.143,94.118,94.13,136399999.0
2006-10-11 05:28:00,94.114,94.139,94.105,94.128,63099999.0
2006-10-11 05:29:00,94.14,94.145,94.117,94.145,152899998.0
2006-10-11 05:30:00,94.123,94.157,94.123,94.14,94000000.0
2006-10-11 05:31:00,94.138,94.151,94.12,94.12,191599996.0
2006-10-11 05:32:00,94.127,94.147,94.123,94.137,273599997.0
2006-10-11 05:33:00,94.137,94.137,94.111,94.121,180799997.0
2006-10-11 05:34:00,94.136,94.136,94.125,94.125,65900002.0
2006-10-11 05:35:00,94.126,94.138,94.116,94.126,151199998.0
2006-10-11 05:36:00,94.126,94.138,94.126,94.138,22099999.0
2006-10-11 05:37:00,94.132,94.146,94.122,94.136,45799999.0
2006-10-11 05:38:00,94.116,94.138,94.113,94.138,223899999.0
2006-10-11 05:39:00,94.131,94.135,94.108,94.114,232699998.0
2006-10-11 05:40:00,94.133,94.133,94.102,94.11,196699998.0
2006-10-11 05:41:00,94.148,94.167,94.144,94.153,87600000.0
2006-10-11 05:42:00,94.121,94.121,94.104,94.104,84300000.0
2006-10-11 05:43:00,94.112,94.128,94.101,94.128,206400002.0
2006-10-11 05:44:00,94.129,94.142,94.115,94.116,123199999.0
2006-10-11 05:45:00,94.132,94.144,94.12,94.123,155099998.0
2006-10-11 05:46:00,94.127,94.159,94.127,94.139,214999997.0
2006-10-11 05:47:00,94.146,94.17,94.102,94.144,170399998.0
2006-10-11 05:48:00,94.159,94.159,94.132,94.132,146099999.0
2006-10-11 05:49:00,94.151,94.173,94.14,94.163,212999999.0
2006-10-11 05:50:00,94.135,94.157,94.13,94.147,112999999.0
2006-10-11 05:51:00,94.154,94.158,94.128,94.15,270000001.0
2006-10-11 05:52:00,94.138,94.151,94.118,94.132,189600000.0
2006-10-11 05:53:00,94.193,94.195,94.166,94.174,155199998.0
2006-10-11 05:54:00,94.144,94.168,94.144,94.15,111300000.0
2006-10-11 05:55:00,94.154,94.162,94.13,94.13,184500000.0
2006-10-11 05:56:00,94.138,94.151,94.126,94.126,74199999.0
2006-10-11 05:57:00,94.157,94.157,94.133,94.133,143400002.0
2006-10-11 05:58:00,94.133,94.152,94.115,94.133,139700001.0
2006-10-11 05:59:00,94.139,94.162,94.138,94.161,179300001.0
2006-10-11 06:00:00,94.142,94.161,94.126,94.14,275900004.0
2006-10-11 06:01:00,94.114,94.132,94.099,94.128,274900004.0
2006-10-11 06:02:00,94.124,94.131,94.107,94.113,96999999.0
2006-10-11 06:03:00,94.164,94.164,94.141,94.148,248100001.0
2006-10-11 06:04:00,94.133,94.136,94.115,94.132,116299998.0
2006-10-11 06:05:00,94.116,94.133,94.105,94.13,413399998.0
2006-10-11 06:06:00,94.132,94.152,94.123,94.143,307100001.0
2006-10-11 06:07:00,94.136,94.147,94.121,94.147,65099998.0
2006-10-11 06:08:00,94.135,94.148,94.122,94.142,154199997.0
2006-10-11 06:09:00,94.137,94.147,94.122,94.139,192299998.0
2006-10-11 06:10:00,94.137,94.149,94.121,94.123,300999999.0
2006-10-11 06:11:00,94.116,94.138,94.101,94.138,209699997.0
2006-10-11 06:12:00,94.137,94.147,94.113,94.137,255500000.0
2006-10-11 06:13:00,94.133,94.15,94.122,94.134,119400000.0
2006-10-11 06:14:00,94.112,94.134,94.112,94.127,200799998.0
2006-10-11 06:15:00,94.12,94.13,94.102,94.107,269000002.0
2006-10-11 06:16:00,94.113,94.139,94.113,94.139,46200002.0
2006-10-11 06:17:00,94.11,94.14,94.11,94.139,343500003.0
2006-10-11 06:18:00,94.143,94.143,94.117,94.122,147199998.0
2006-10-11 06:19:00,94.15,94.167,94.138,94.167,210900000.0
2006-10-11 06:20:00,94.122,94.143,94.118,94.139,371299996.0
2006-10-11 06:21:00,94.139,94.142,94.117,94.121,137400000.0
2006-10-11 06:22:00,94.153,94.153,94.134,94.147,144100000.0
2006-10-11 06:23:00,94.136,94.152,94.136,94.152,41299999.0
2006-10-11 06:24:00,94.15,94.15,94.124,94.139,43100000.0
2006-10-11 06:25:00,94.106,94.14,94.106,94.135,286399996.0
2006-10-11 06:26:00,94.125,94.14,94.125,94.14,28500000.0
2006-10-11 06:27:00,94.135,94.14,94.117,94.14,212000001.0
2006-10-11 06:28:00,94.146,94.162,94.118,94.139,170000001.0
2006-10-11 06:29:00,94.119,94.134,94.11,94.116,286500003.0
2006-10-11 06:30:00,94.125,94.137,94.112,94.124,118299999.0
2006-10-11 06:31:00,94.119,94.135,94.111,94.13,116899999.0
2006-10-11 06:32:00,94.127,94.147,94.117,94.129,111600002.0
2006-10-11 06:33:00,94.127,94.145,94.118,94.143,155299998.0
2006-10-11 06:34:00,94.12,94.131,94.114,94.129,81800002.0
2006-10-11 06:35:00,94.143,94.162,94.12,94.139,247499999.0
2006-10-11 06:36:00,94.116,94.138,94.116,94.134,228100002.0
2006-10-11 06:37:00,94.146,94.161,94.137,94.161,173000002.0
2006-10-11 06:38:00,94.139,94.139,94.109,94.109,58500001.0
2006-10-11 06:39:00,94.141,94.141,94.125,94.125,82799999.0
2006-10-11 06:40:00,94.137,94.143,94.122,94.128,284199998.0
2006-10-11 06:41:00,94.16,94.171,94.141,94.141,176999999.0
2006-10-11 06:42:00,94.143,94.16,94.13,94.13,195599998.0
2006-10-11 06:43:00,94.149,94.164,94.137,94.137,138200002.0
2006-10-11 06:44:00,94.149,94.165,94.134,94.141,210699998.0
2006-10-11 06:45:00,94.13,94.137,94.113,94.125,250599998.0
2006-10-11 06:46:00,94.133,94.142,94.109,94.109,208100003.0
2006-10-11 06:47:00,94.141,94.141,94.107,94.123,148999999.0
2006-10-11 06:48:00,94.122,94.134,94.114,94.129,94400002.0
2006-10-11 06:49:00,94.131,94.143,94.119,94.138,125999998.0
2006-10-11 06:50:00,94.141,94.141,94.126,94.128,65600000.0
2006-10-11 06:51:00,94.123,94.145,94.123,94.143,229999999.0
2006-10-11 06:52:00,94.135,94.144,94.11,94.128,189700002.0
2006-10-11 06:53:00,94.146,94.156,94.13,94.148,303299998.0
2006-10-11 06:54:00,94.147,94.151,94.126,94.126,164199998.0
2006-10-11 06:55:00,94.142,94.155,94.135,94.147,154200002.0
2006-10-11 06:56:00,94.148,94.158,94.131,94.135,386100004.0
2006-10-11 06:57:00,94.135,94.148,94.126,94.142,158199998.0
2006-10-11 06:58:00,94.142,94.151,94.126,94.143,282499999.0
2006-10-11 06:59:00,94.135,94.16,94.126,94.146,174899998.0
2006-10-11 07:00:00,94.151,94.151,94.128,94.128,182499999.0
2006-10-11 07:01:00,94.142,94.159,94.134,94.159,229300004.0
2006-10-11 07:02:00,94.127,94.143,94.121,94.137,202299999.0
2006-10-11 07:03:00,94.124,94.149,94.116,94.134,213399998.0
2006-10-11 07:04:00,94.137,94.148,94.125,94.135,165199999.0
2006-10-11 07:05:00,94.144,94.144,94.121,94.122,246400000.0
2006-10-11 07:06:00,94.136,94.147,94.12,94.128,252199996.0
2006-10-11 07:07:00,94.12,94.135,94.106,94.106,222300001.0
2006-10-11 07:08:00,94.108,94.13,94.104,94.122,83400000.0
2006-10-11 07:09:00,94.127,94.141,94.127,94.141,45000000.0
2006-10-11 07:10:00,94.124,94.137,94.115,94.127,41900000.0
2006-10-11 07:11:00,94.133,94.136,94.111,94.119,179799997.0
2006-10-11 07:12:00,94.113,94.136,94.11,94.126,324699997.0
2006-10-11 07:13:00,94.121,94.14,94.109,94.133,248099997.0
2006-10-11 07:14:00,94.106,94.134,94.103,94.116,251399998.0
2006-10-11 07:15:00,94.121,94.135,94.108,94.128,145299999.0
2006-10-11 07:16:00,94.122,94.135,94.101,94.115,294299997.0
2006-10-11 07:17:00,94.094,94.122,94.094,94.117,153500001.0
2006-10-11 07:18:00,94.121,94.123,94.102,94.116,163499998.0
2006-10-11 07:19:00,94.118,94.125,94.102,94.102,181000001.0
2006-10-11 07:20:00,94.129,94.155,94.122,94.141,252199997.0
2006-10-11 07:21:00,94.102,94.114,94.092,94.105,142800001.0
2006-10-11 07:22:00,94.105,94.105,94.082,94.082,79300000.0
2006-10-11 07:23:00,94.112,94.118,94.091,94.093,234200001.0
2006-10-11 07:24:00,94.105,94.11,94.09,94.098,132900002.0
2006-10-11 07:25:00,94.097,94.115,94.096,94.113,196699999.0
2006-10-11 07:26:00,94.117,94.117,94.073,94.101,266699998.0
2006-10-11 07:27:00,94.109,94.115,94.089,94.097,179500003.0
2006-10-11 07:28:00,94.105,94.113,94.089,94.096,191200000.0
2006-10-11 07:29:00,94.115,94.123,94.096,94.096,293000002.0
2006-10-11 07:30:00,94.12,94.12,94.1,94.1,160300000.0
2006-10-11 07:31:00,94.116,94.119,94.096,94.096,159199999.0
2006-10-11 07:32:00,94.111,94.113,94.085,94.085,189000000.0
2006-10-11 07:33:00,94.097,94.103,94.062,94.095,297799998.0
2006-10-11 07:34:00,94.071,94.099,94.071,94.093,207200000.0
2006-10-11 07:35:00,94.077,94.097,94.071,94.091,450600000.0
2006-10-11 07:36:00,94.071,94.096,94.069,94.078,192499998.0
2006-10-11 07:37:00,94.092,94.097,94.073,94.082,196399998.0
2006-10-11 07:38:00,94.061,94.091,94.061,94.091,112799997.0
2006-10-11 07:39:00,94.103,94.108,94.081,94.087,312799999.0
2006-10-11 07:40:00,94.091,94.11,94.083,94.102,197099995.0
2006-10-11 07:41:00,94.113,94.122,94.095,94.111,223100000.0
2006-10-11 07:42:00,94.104,94.117,94.089,94.104,259399998.0
2006-10-11 07:43:00,94.115,94.119,94.097,94.103,276700002.0
2006-10-11 07:44:00,94.106,94.115,94.086,94.11,160199999.0
2006-10-11 07:45:00,94.1,94.115,94.079,94.089,233599998.0
2006-10-11 07:46:00,94.101,94.101,94.063,94.081,103200000.0
2006-10-11 07:47:00,94.078,94.108,94.078,94.108,142399998.0
2006-10-11 07:48:00,94.081,94.104,94.078,94.082,236699996.0
2006-10-11 07:49:00,94.088,94.104,94.084,94.097,162899998.0
2006-10-11 07:50:00,94.096,94.103,94.08,94.087,268100002.0
2006-10-11 07:51:00,94.098,94.101,94.079,94.084,252899997.0
2006-10-11 07:52:00,94.095,94.103,94.075,94.086,224699998.0
2006-10-11 07:53:00,94.103,94.103,94.072,94.072,220599998.0
2006-10-11 07:54:00,94.089,94.112,94.083,94.096,303699997.0
2006-10-11 07:55:00,94.094,94.11,94.087,94.105,226899999.0
2006-10-11 07:56:00,94.1,94.112,94.082,94.082,174799999.0
2006-10-11 07:57:00,94.094,94.107,94.075,94.086,115900000.0
2006-10-11 07:58:00,94.099,94.103,94.08,94.084,172700001.0
2006-10-11 07:59:00,94.094,94.111,94.075,94.086,345900000.0
2006-10-11 08:00:00,94.102,94.102,94.081,94.095,113700001.0
2006-10-11 08:01:00,94.105,94.108,94.081,94.082,299399993.0
2006-10-11 08:02:00,94.102,94.115,94.091,94.092,134400002.0
2006-10-11 08:03:00,94.087,94.111,94.08,94.097,281400001.0
2006-10-11 08:04:00,94.105,94.124,94.1,94.103,149999999.0
2006-10-11 08:05:00,94.107,94.119,94.094,94.099,216200001.0
2006-10-11 08:06:00,94.112,94.113,94.094,94.097,146799999.0
2006-10-11 08:07:00,94.09,94.123,94.09,94.107,236499996.0
2006-10-11 08:08:00,94.104,94.118,94.092,94.095,246599998.0
2006-10-11 08:09:00,94.112,94.117,94.089,94.11,220999998.0
2006-10-11 08:10:00,94.107,94.11,94.084,94.094,130099999.0
2006-10-11 08:11:00,94.099,94.124,94.09,94.091,200500001.0
2006-10-11 08:12:00,94.102,94.129,94.101,94.116,150299998.0
2006-10-11 08:13:00,94.114,94.114,94.066,94.066,189499998.0
2006-10-11 08:14:00,94.089,94.103,94.077,94.094,280699995.0
2006-10-11 08:15:00,94.094,94.109,94.088,94.108,263499996.0
2006-10-11 08:16:00,94.104,94.117,94.078,94.099,286600002.0
2006-10-11 08:17:00,94.09,94.108,94.081,94.103,331599997.0
2006-10-11 08:18:00,94.083,94.11,94.083,94.11,307799996.0
2006-10-11 08:19:00,94.121,94.121,94.075,94.083,256199999.0
2006-10-11 08:20:00,94.115,94.115,94.082,94.082,49300000.0
2006-10-11 08:21:00,94.098,94.115,94.092,94.112,293799992.0
2006-10-11 08:22:00,94.098,94.127,94.098,94.115,194500000.0
2006-10-11 08:23:00,94.098,94.13,94.098,94.104,339800006.0
2006-10-11 08:24:00,94.122,94.127,94.093,94.093,307300002.0
2006-10-11 08:25:00,94.112,94.127,94.096,94.114,203399996.0
2006-10-11 08:26:00,94.123,94.138,94.11,94.117,171400000.0
2006-10-11 08:27:00,94.133,94.148,94.117,94.128,306299997.0
2006-10-11 08:28:00,94.15,94.158,94.129,94.141,249899996.0
2006-10-11 08:29:00,94.134,94.158,94.123,94.133,175799999.0
2006-10-11 08:30:00,94.119,94.135,94.109,94.135,259000002.0
2006-10-11 08:31:00,94.14,94.14,94.099,94.106,162599999.0
2006-10-11 08:32:00,94.131,94.131,94.114,94.114,65100000.0
2006-10-11 08:33:00,94.125,94.125,94.085,94.085,202300003.0
2006-10-11 08:34:00,94.088,94.112,94.084,94.104,198599999.0
2006-10-11 08:35:00,94.086,94.103,94.077,94.094,201299997.0
2006-10-11 08:36:00,94.075,94.095,94.066,94.093,233600001.0
2006-10-11 08:37:00,94.074,94.09,94.063,94.065,230100002.0
2006-10-11 08:38:00,94.081,94.102,94.069,94.091,141000000.0
2006-10-11 08:39:00,94.08,94.09,94.062,94.072,302799999.0
2006-10-11 08:40:00,94.072,94.091,94.067,94.087,171800000.0
2006-10-11 08:41:00,94.081,94.098,94.063,94.079,133699999.0
2006-10-11 08:42:00,94.106,94.107,94.074,94.107,344899997.0
2006-10-11 08:43:00,94.108,94.108,94.072,94.081,139800000.0
2006-10-11 08:44:00,94.1,94.1,94.06,94.06,147099999.0
2006-10-11 08:45:00,94.102,94.102,94.075,94.086,263999999.0
2006-10-11 08:46:00,94.083,94.091,94.062,94.069,281500001.0
2006-10-11 08:47:00,94.098,94.109,94.078,94.078,162899996.0
2006-10-11 08:48:00,94.096,94.11,94.085,94.086,281100001.0
2006-10-11 08:49:00,94.101,94.109,94.08,94.095,244100005.0
2006-10-11 08:50:00,94.093,94.113,94.073,94.095,166900000.0
2006-10-11 08:51:00,94.097,94.136,94.068,94.094,287900002.0
2006-10-11 08:52:00,94.108,94.108,94.081,94.085,182100001.0
2006-10-11 08:53:00,94.122,94.122,94.09,94.094,261700000.0
2006-10-11 08:54:00,94.107,94.113,94.087,94.087,152900000.0
2006-10-11 08:55:00,94.105,94.119,94.085,94.085,119400001.0
2006-10-11 08:56:00,94.105,94.111,94.084,94.084,223099999.0
2006-10-11 08:57:00,94.097,94.097,94.06,94.065,297799998.0
2006-10-11 08:58:00,94.065,94.065,94.036,94.039,290599999.0
2006-10-11 08:59:00,94.056,94.067,94.039,94.048,154699998.0
2006-10-11 09:00:00,94.051,94.06,94.032,94.043,318199997.0
2006-10-11 09:01:00,94.038,94.045,94.02,94.02,324100002.0
2006-10-11 09:02:00,94.042,94.051,94.028,94.037,219799997.0
2006-10-11 09:03:00,94.042,94.059,94.037,94.049,263000000.0
2006-10-11 09:04:00,94.053,94.093,94.044,94.07,192299998.0
2006-10-11 09:05:00,94.091,94.091,94.058,94.073,230499998.0
2006-10-11 09:06:00,94.076,94.093,94.034,94.05,243400001.0
2006-10-11 09:07:00,94.07,94.07,94.039,94.039,256899997.0
2006-10-11 09:08:00,94.045,94.062,94.021,94.031,231500000.0
2006-10-11 09:09:00,94.029,94.044,94.021,94.035,246900001.0
2006-10-11 09:10:00,94.031,94.031,93.997,94.005,162600002.0
2006-10-11 09:11:00,94.021,94.038,94.01,94.02,264299998.0
2006-10-11 09:12:00,94.023,94.026,93.995,94.013,230999998.0
2006-10-11 09:13:00,93.991,94.007,93.991,94.005,57899999.0
2006-10-11 09:14:00,93.984,93.984,93.956,93.973,193599999.0
2006-10-11 09:15:00,93.984,93.997,93.962,93.962,170500002.0
2006-10-11 09:16:00,93.967,93.991,93.957,93.963,111300002.0
2006-10-11 09:17:00,93.957,93.97,93.93,93.95,271900000.0
2006-10-11 09:18:00,93.949,93.982,93.949,93.98,266599999.0
2006-10-11 09:19:00,93.974,93.989,93.946,93.976,226899999.0
2006-10-11 09:20:00,93.985,93.993,93.965,93.967,279099998.0
2006-10-11 09:21:00,93.98,93.99,93.965,93.965,200800001.0
2006-10-11 09:22:00,93.984,94.004,93.967,93.989,171699998.0
2006-10-11 09:23:00,93.984,94.004,93.982,94.002,297900002.0
2006-10-11 09:24:00,93.995,94.008,93.962,93.972,105300001.0
2006-10-11 09:25:00,93.976,93.991,93.937,93.971,246599998.0
2006-10-11 09:26:00,93.97,94.001,93.969,93.983,216999998.0
2006-10-11 09:27:00,94.017,94.017,93.97,94.0,266200001.0
2006-10-11 09:28:00,94.006,94.006,93.977,93.985,271199994.0
2006-10-11 09:29:00,94.008,94.014,93.995,94.002,100899999.0
2006-10-11 09:30:00,94.006,94.011,93.974,93.982,260399998.0
2006-10-11 09:31:00,93.986,94.006,93.974,94.002,261200000.0
2006-10-11 09:32:00,93.987,94.011,93.987,94.011,219000001.0
2006-10-11 09:33:00,94.002,94.03,94.002,94.016,268299999.0
2006-10-11 09:34:00,93.996,94.029,93.996,94.027,268699999.0
2006-10-11 09:35:00,93.999,94.036,93.999,94.026,285800003.0
2006-10-11 09:36:00,94.026,94.026,93.99,93.99,284300001.0
2006-10-11 09:37:00,93.998,94.019,93.982,93.991,155000000.0
2006-10-11 09:38:00,94.009,94.031,93.997,94.018,306299996.0
2006-10-11 09:39:00,94.018,94.035,94.007,94.02,308299996.0
2006-10-11 09:40:00,94.023,94.039,94.009,94.021,153200000.0
2006-10-11 09:41:00,93.989,94.003,93.975,93.993,232099995.0
2006-10-11 09:42:00,93.992,93.992,93.941,93.964,328599997.0
2006-10-11 09:43:00,93.963,93.98,93.947,93.97,199500000.0
2006-10-11 09:44:00,93.976,93.976,93.945,93.95,307899996.0
2006-10-11 09:45:00,93.969,93.99,93.964,93.981,194599999.0
2006-10-11 09:46:00,93.976,93.976,93.949,93.954,183999999.0
2006-10-11 09:47:00,93.963,93.994,93.963,93.976,131100003.0
2006-10-11 09:48:00,93.97,93.996,93.963,93.996,243000002.0
2006-10-11 09:49:00,93.997,93.997,93.967,93.979,251399994.0
2006-10-11 09:50:00,93.969,94.003,93.969,93.986,311399998.0
2006-10-11 09:51:00,93.999,94.006,93.978,93.987,262699996.0
2006-10-11 09:52:00,93.974,94.003,93.974,93.981,208100003.0
2006-10-11 09:53:00,93.993,94.005,93.977,93.979,246299999.0
2006-10-11 09:54:00,93.989,94.002,93.98,93.995,88700001.0
2006-10-11 09:55:00,93.974,94.011,93.974,94.01,169200000.0
2006-10-11 09:56:00,94.001,94.026,94.001,94.023,279999998.0
2006-10-11 09:57:00,94.012,94.012,93.99,94.005,238900001.0
2006-10-11 09:58:00,93.976,94.023,93.976,94.004,240099997.0
2006-10-11 09:59:00,94.003,94.011,93.997,93.999,149400000.0
2006-10-11 10:00:00,94.027,94.044,94.014,94.037,190899998.0
2006-10-11 10:01:00,94.052,94.054,94.016,94.028,264899998.0
2006-10-11 10:02:00,94.04,94.053,94.025,94.04,179700001.0
2006-10-11 10:03:00,94.035,94.064,94.034,94.051,270300001.0
2006-10-11 10:04:00,94.064,94.073,94.052,94.053,187000002.0
2006-10-11 10:05:00,94.054,94.069,94.043,94.067,127400004.0
2006-10-11 10:06:00,94.075,94.083,94.062,94.064,158299996.0
2006-10-11 10:07:00,94.06,94.062,94.037,94.047,74899999.0
2006-10-11 10:08:00,94.02,94.051,94.018,94.047,229800001.0
2006-10-11 10:09:00,94.038,94.066,94.037,94.066,188200000.0
2006-10-11 10:10:00,94.056,94.058,94.035,94.035,198999999.0
2006-10-11 10:11:00,94.043,94.066,94.028,94.052,199800000.0
2006-10-11 10:12:00,94.051,94.051,94.014,94.014,271600001.0
2006-10-11 10:13:00,94.038,94.045,94.019,94.045,116299999.0
2006-10-11 10:14:00,94.025,94.055,94.025,94.025,206900000.0
2006-10-11 10:15:00,94.048,94.06,94.037,94.055,266499995.0
2006-10-11 10:16:00,94.041,94.054,94.017,94.035,241900000.0
2006-10-11 10:17:00,94.049,94.049,94.009,94.03,268299999.0
2006-10-11 10:18:00,94.027,94.046,94.027,94.028,219799996.0
2006-10-11 10:19:00,94.04,94.047,94.02,94.03,276399996.0
2006-10-11 10:20:00,94.043,94.057,94.02,94.056,286099999.0
2006-10-11 10:21:00,94.059,94.082,94.049,94.064,356700003.0
2006-10-11 10:22:00,94.064,94.077,94.046,94.073,340700004.0
2006-10-11 10:23:00,94.05,94.082,94.05,94.081,148399996.0
2006-10-11 10:24:00,94.082,94.091,94.069,94.08,174299997.0
2006-10-11 10:25:00,94.073,94.091,94.062,94.072,175300005.0
2006-10-11 10:26:00,94.069,94.069,94.032,94.032,205799999.0
2006-10-11 10:27:00,94.039,94.069,94.039,94.063,140400002.0
2006-10-11 10:28:00,94.056,94.068,94.036,94.05,144400000.0
2006-10-11 10:29:00,94.071,94.071,94.044,94.044,178200001.0
2006-10-11 10:30:00,94.068,94.073,94.044,94.044,146500000.0
2006-10-11 10:31:00,94.07,94.07,94.021,94.046,138199999.0
2006-10-11 10:32:00,94.067,94.072,94.045,94.049,175600002.0
2006-10-11 10:33:00,94.073,94.075,94.051,94.051,178099998.0
2006-10-11 10:34:00,94.058,94.095,94.058,94.075,204900001.0
2006-10-11 10:35:00,94.104,94.108,94.082,94.108,209000003.0
2006-10-11 10:36:00,94.097,94.119,94.088,94.113,187599998.0
2006-10-11 10:37:00,94.097,94.128,94.097,94.113,376900001.0
2006-10-11 10:38:00,94.08,94.1,94.068,94.068,246600002.0
2006-10-11 10:39:00,94.08,94.092,94.067,94.077,89100001.0
2006-10-11 10:40:00,94.063,94.08,94.046,94.062,172500001.0
2006-10-11 10:41:00,94.071,94.085,94.058,94.08,164999998.0
2006-10-11 10:42:00,94.067,94.087,94.061,94.087,302700002.0
2006-10-11 10:43:00,94.088,94.099,94.068,94.073,413399997.0
2006-10-11 10:44:00,94.088,94.096,94.057,94.057,329700002.0
2006-10-11 10:45:00,94.07,94.084,94.058,94.072,290899997.0
2006-10-11 10:46:00,94.07,94.07,94.037,94.038,201300002.0
2006-10-11 10:47:00,94.018,94.049,94.018,94.04,281799998.0
2006-10-11 10:48:00,94.006,94.021,93.986,93.986,202499999.0
2006-10-11 10:49:00,94.01,94.01,93.984,93.984,130199997.0
2006-10-11 10:50:00,94.009,94.009,93.983,94.003,321199994.0
2006-10-11 10:51:00,93.998,94.013,93.986,93.997,175100001.0
2006-10-11 10:52:00,94.003,94.014,93.986,93.986,179199999.0
2006-10-11 10:53:00,94.005,94.02,93.997,94.0,233900000.0
2006-10-11 10:54:00,93.986,94.015,93.964,94.001,256700005.0
2006-10-11 10:55:00,93.984,94.026,93.984,94.026,345899998.0
2006-10-11 10:56:00,94.012,94.047,94.007,94.047,196499999.0
2006-10-11 10:57:00,94.029,94.045,94.018,94.03,250399995.0
2006-10-11 10:58:00,94.027,94.034,94.006,94.018,294900001.0
2006-10-11 10:59:00,94.014,94.041,94.014,94.039,213999999.0
2006-10-11 11:00:00,94.029,94.056,94.025,94.034,344399999.0
2006-10-11 11:01:00,94.04,94.051,94.01,94.025,115399999.0
2006-10-11 11:02:00,94.018,94.043,93.999,94.023,288199999.0
2006-10-11 11:03:00,94.018,94.033,93.988,94.004,205399999.0
2006-10-11 11:04:00,94.006,94.021,93.993,94.011,176499998.0
2006-10-11 11:05:00,94.012,94.018,93.996,93.997,275100000.0
2006-10-11 11:06:00,94.008,94.025,93.973,94.003,106900002.0
2006-10-11 11:07:00,94.001,94.003,93.983,93.998,142999999.0
2006-10-11 11:08:00,93.982,94.006,93.982,93.999,269500001.0
2006-10-11 11:09:00,93.991,94.009,93.984,93.997,100499998.0
2006-10-11 11:10:00,93.979,93.998,93.973,93.987,218999999.0
2006-10-11 11:11:00,93.966,94.004,93.966,94.0,270299998.0
2006-10-11 11:12:00,94.009,94.023,93.996,94.015,174400002.0
2006-10-11 11:13:00,94.009,94.017,93.992,94.003,225700002.0
2006-10-11 11:14:00,94.013,94.014,93.991,93.995,330300001.0
2006-10-11 11:15:00,94.012,94.022,93.993,94.007,272599999.0
2006-10-11 11:16:00,94.027,94.068,94.017,94.068,179399998.0
2006-10-11 11:17:00,94.046,94.066,94.037,94.05,202200001.0
2006-10-11 11:18:00,94.047,94.064,94.024,94.025,234400000.0
2006-10-11 11:19:00,94.042,94.08,94.042,94.075,84599999.0
2006-10-11 11:20:00,94.08,94.1,94.068,94.08,292700002.0
2006-10-11 11:21:00,94.07,94.089,94.059,94.059,333799998.0
2006-10-11 11:22:00,94.069,94.081,94.056,94.067,246600001.0
2006-10-11 11:23:00,94.061,94.08,94.053,94.068,204200000.0
2006-10-11 11:24:00,94.058,94.082,94.057,94.063,244500007.0
2006-10-11 11:25:00,94.074,94.092,94.062,94.092,155600001.0
2006-10-11 11:26:00,94.091,94.111,94.076,94.097,293699999.0
2006-10-11 11:27:00,94.094,94.094,94.057,94.057,258799994.0
2006-10-11 11:28:00,94.066,94.087,94.054,94.07,174400003.0
2006-10-11 11:29:00,94.068,94.084,94.047,94.069,146499997.0
2006-10-11 11:30:00,94.068,94.089,94.063,94.089,284499998.0
2006-10-11 11:31:00,94.097,94.114,94.089,94.091,192400000.0
2006-10-11 11:32:00,94.104,94.12,94.097,94.11,275999998.0
2006-10-11 11:33:00,94.079,94.104,94.069,94.093,284700003.0
2006-10-11 11:34:00,94.08,94.114,94.08,94.101,303599999.0
2006-10-11 11:35:00,94.095,94.105,94.08,94.093,89999998.0
2006-10-11 11:36:00,94.091,94.091,94.065,94.065,319700001.0
2006-10-11 11:37:00,94.054,94.075,94.05,94.054,258699997.0
2006-10-11 11:38:00,94.062,94.062,94.041,94.042,259999999.0
2006-10-11 11:39:00,94.035,94.067,94.035,94.067,229700000.0
2006-10-11 11:40:00,94.056,94.073,94.049,94.062,341799996.0
2006-10-11 11:41:00,94.063,94.079,94.05,94.059,324699998.0
2006-10-11 11:42:00,94.064,94.076,94.051,94.065,210600000.0
2006-10-11 11:43:00,94.066,94.079,94.051,94.051,283999999.0
2006-10-11 11:44:00,94.052,94.083,94.052,94.079,341999997.0
2006-10-11 11:45:00,94.075,94.084,94.059,94.076,290899998.0
2006-10-11 11:46:00,94.078,94.087,94.056,94.069,244599998.0
2006-10-11 11:47:00,94.058,94.075,94.05,94.07,281700003.0
2006-10-11 11:48:00,94.058,94.059,94.038,94.042,199400002.0
2006-10-11 11:49:00,94.053,94.069,94.029,94.029,240899999.0
2006-10-11 11:50:00,94.026,94.057,94.023,94.057,307699998.0
2006-10-11 11:51:00,94.023,94.045,94.01,94.024,163600000.0
2006-10-11 11:52:00,94.028,94.033,94.002,94.014,309300002.0
2006-10-11 11:53:00,94.022,94.039,94.015,94.038,340099998.0
2006-10-11 11:54:00,94.037,94.044,94.01,94.01,277199997.0
2006-10-11 11:55:00,94.017,94.049,94.017,94.048,175099998.0
2006-10-11 11:56:00,94.043,94.057,94.03,94.057,143099999.0
2006-10-11 11:57:00,94.059,94.073,94.035,94.035,161500001.0
2006-10-11 11:58:00,94.042,94.054,94.024,94.035,317799999.0
2006-10-11 11:59:00,94.046,94.078,94.046,94.065,347399997.0
2006-10-11 12:00:00,94.075,94.077,94.051,94.066,227100003.0
2006-10-11 12:01:00,94.06,94.083,94.059,94.077,300899997.0
2006-10-11 12:02:00,94.076,94.087,94.039,94.072,228800000.0
2006-10-11 12:03:00,94.066,94.093,94.066,94.09,174400001.0
2006-10-11 12:04:00,94.097,94.102,94.083,94.087,164500004.0
2006-10-11 12:05:00,94.081,94.081,94.062,94.064,119700002.0
2006-10-11 12:06:00,94.085,94.088,94.061,94.076,220200002.0
2006-10-11 12:07:00,94.069,94.101,94.069,94.101,375599998.0
2006-10-11 12:08:00,94.086,94.106,94.086,94.099,145699997.0
2006-10-11 12:09:00,94.074,94.093,94.072,94.085,263400001.0
2006-10-11 12:10:00,94.083,94.086,94.062,94.068,220800001.0
2006-10-11 12:11:00,94.065,94.08,94.043,94.07,324999997.0
2006-10-11 12:12:00,94.067,94.077,94.047,94.05,295199998.0
2006-10-11 12:13:00,94.079,94.079,94.042,94.042,274200001.0
2006-10-11 12:14:00,94.072,94.074,94.05,94.059,295800000.0
2006-10-11 12:15:00,94.062,94.084,94.044,94.081,128099998.0
2006-10-11 12:16:00,94.061,94.092,94.061,94.087,172699996.0
2006-10-11 12:17:00,94.085,94.093,94.055,94.055,185600000.0
2006-10-11 12:18:00,94.077,94.096,94.067,94.067,215699996.0
2006-10-11 12:19:00,94.091,94.1,94.075,94.079,269199998.0
2006-10-11 12:20:00,94.081,94.108,94.081,94.108,330500003.0
2006-10-11 12:21:00,94.107,94.116,94.088,94.093,279699997.0
2006-10-11 12:22:00,94.1,94.1,94.073,94.089,187799999.0
2006-10-11 12:23:00,94.096,94.11,94.076,94.09,228600001.0
2006-10-11 12:24:00,94.091,94.092,94.06,94.064,200899996.0
2006-10-11 12:25:00,94.062,94.075,94.045,94.045,165600001.0
2006-10-11 12:26:00,94.067,94.067,94.042,94.054,132900000.0
2006-10-11 12:27:00,94.048,94.049,94.021,94.021,239500002.0
2006-10-11 12:28:00,94.022,94.04,94.017,94.036,222099998.0
2006-10-11 12:29:00,94.039,94.041,94.016,94.029,341099993.0
2006-10-11 12:30:00,94.012,94.04,94.012,94.039,261600002.0
2006-10-11 12:31:00,94.045,94.058,94.027,94.043,244400000.0
2006-10-11 12:32:00,94.048,94.064,94.036,94.05,155999998.0
2006-10-11 12:33:00,94.039,94.064,94.039,94.058,103900000.0
2006-10-11 12:34:00,94.06,94.076,94.049,94.061,309000002.0
2006-10-11 12:35:00,94.044,94.068,94.039,94.068,185399997.0
2006-10-11 12:36:00,94.062,94.062,94.023,94.023,178899999.0
2006-10-11 12:37:00,94.031,94.034,94.017,94.023,85600000.0
2006-10-11 12:38:00,94.032,94.033,94.011,94.019,228900001.0
2006-10-11 12:39:00,94.025,94.043,94.018,94.042,187799999.0
2006-10-11 12:40:00,94.044,94.067,94.029,94.031,183900003.0
2006-10-11 12:41:00,94.04,94.04,94.02,94.027,112800000.0
2006-10-11 12:42:00,94.014,94.038,94.008,94.038,221099998.0
2006-10-11 12:43:00,94.044,94.051,94.025,94.038,214499999.0
2006-10-11 12:44:00,94.028,94.037,94.014,94.015,258199998.0
2006-10-11 12:45:00,94.039,94.051,94.019,94.028,301700000.0
2006-10-11 12:46:00,94.045,94.061,94.032,94.061,383400001.0
2006-10-11 12:47:00,94.043,94.065,94.038,94.057,340500005.0
2006-10-11 12:48:00,94.033,94.054,94.027,94.052,230800001.0
2006-10-11 12:49:00,94.064,94.064,94.047,94.047,81000001.0
2006-10-11 12:50:00,94.074,94.08,94.053,94.078,248100001.0
2006-10-11 12:51:00,94.076,94.086,94.054,94.072,204799999.0
2006-10-11 12:52:00,94.083,94.087,94.061,94.061,186200001.0
2006-10-11 12:53:00,94.027,94.051,93.979,94.017,223199997.0
2006-10-11 12:54:00,94.051,94.073,94.047,94.073,86499999.0
2006-10-11 12:55:00,94.034,94.062,94.034,94.062,72799999.0
2006-10-11 12:56:00,94.023,94.072,94.023,94.072,175000002.0
2006-10-11 12:57:00,94.047,94.07,94.045,94.051,218299998.0
2006-10-11 12:58:00,94.062,94.063,94.043,94.043,233199997.0
2006-10-11 12:59:00,94.06,94.06,94.0,94.0,269900001.0
2006-10-11 13:00:00,94.027,94.059,94.024,94.044,346499999.0
2006-10-11 13:01:00,94.032,94.064,94.032,94.051,179599997.0
2006-10-11 13:02:00,94.042,94.061,94.037,94.054,279999998.0
2006-10-11 13:03:00,94.043,94.056,94.033,94.033,137300002.0
2006-10-11 13:04:00,94.03,94.05,94.027,94.045,310700001.0
2006-10-11 13:05:00,94.041,94.041,94.017,94.017,137900003.0
2006-10-11 13:06:00,94.027,94.031,94.007,94.007,237399995.0
2006-10-11 13:07:00,93.989,94.027,93.989,94.01,255999997.0
2006-10-11 13:08:00,94.012,94.021,93.992,94.007,213700000.0
2006-10-11 13:09:00,94.001,94.014,93.987,93.991,186199997.0
2006-10-11 13:10:00,93.999,94.019,93.995,94.009,195199999.0
2006-10-11 13:11:00,93.974,93.993,93.959,93.968,217999999.0
2006-10-11 13:12:00,93.99,93.997,93.977,93.984,375799999.0
2006-10-11 13:13:00,93.987,94.0,93.967,93.967,205700000.0
2006-10-11 13:14:00,93.975,93.987,93.955,93.955,186500002.0
2006-10-11 13:15:00,93.975,93.978,93.952,93.952,248499999.0
2006-10-11 13:16:00,93.983,93.993,93.96,93.971,241800000.0
2006-10-11 13:17:00,93.989,93.989,93.916,93.973,203099997.0
2006-10-11 13:18:00,93.987,93.998,93.97,93.981,243400005.0
2006-10-11 13:19:00,94.0,94.018,93.987,94.0,141399998.0
2006-10-11 13:20:00,94.012,94.027,93.998,94.001,200500000.0
2006-10-11 13:21:00,94.009,94.039,94.009,94.037,193800002.0
2006-10-11 13:22:00,94.034,94.063,94.028,94.038,253400000.0
2006-10-11 13:23:00,94.037,94.044,94.011,94.014,165600000.0
2006-10-11 13:24:00,94.025,94.04,94.011,94.029,123100000.0
2006-10-11 13:25:00,94.016,94.038,94.015,94.029,125699999.0
2006-10-11 13:26:00,94.032,94.039,94.01,94.02,194200000.0
2006-10-11 13:27:00,94.029,94.04,94.013,94.022,231200002.0
2006-10-11 13:28:00,94.029,94.053,94.022,94.043,281099997.0
2006-10-11 13:29:00,94.039,94.052,94.026,94.048,211999998.0
2006-10-11 13:30:00,94.043,94.07,94.026,94.07,230700000.0
2006-10-11 13:31:00,94.056,94.072,94.046,94.063,243400000.0
2006-10-11 13:32:00,94.054,94.069,94.038,94.048,167300000.0
2006-10-11 13:33:00,94.036,94.052,94.032,94.045,102399997.0
2006-10-11 13:34:00,94.062,94.062,94.038,94.038,123100003.0
2006-10-11 13:35:00,94.037,94.077,94.037,94.061,328200003.0
2006-10-11 13:36:00,94.076,94.076,94.05,94.05,272599997.0
2006-10-11 13:37:00,94.053,94.067,94.038,94.044,151699997.0
2006-10-11 13:38:00,94.062,94.062,94.018,94.018,229499999.0
2006-10-11 13:39:00,94.035,94.055,94.021,94.055,217399997.0
2006-10-11 13:40:00,94.06,94.06,94.03,94.031,223499999.0
2006-10-11 13:41:00,94.043,94.043,94.016,94.021,227300001.0
2006-10-11 13:42:00,94.036,94.045,94.018,94.025,238300001.0
2006-10-11 13:43:00,94.047,94.05,94.008,94.009,280899995.0
2006-10-11 13:44:00,94.053,94.053,94.029,94.045,197500002.0
2006-10-11 13:45:00,94.038,94.053,94.023,94.023,196299999.0
2006-10-11 13:46:00,94.025,94.068,94.025,94.068,147500000.0
2006-10-11 13:47:00,94.071,94.088,94.058,94.073,269699998.0
2006-10-11 13:48:00,94.061,94.061,94.029,94.029,226400000.0
2006-10-11 13:49:00,94.044,94.065,94.04,94.062,160800000.0
2006-10-11 13:50:00,94.065,94.077,94.046,94.064,284499996.0
2006-10-11 13:51:00,94.072,94.081,94.053,94.073,194500000.0
2006-10-11 13:52:00,94.05,94.083,94.05,94.082,232599996.0
2006-10-11 13:53:00,94.079,94.084,94.058,94.067,338699999.0
2006-10-11 13:54:00,94.077,94.087,94.061,94.072,291799998.0
2006-10-11 13:55:00,94.073,94.09,94.071,94.08,232300000.0
2006-10-11 13:56:00,94.064,94.078,94.056,94.078,264999996.0
2006-10-11 13:57:00,94.08,94.085,94.055,94.066,216699997.0
2006-10-11 13:58:00,94.087,94.096,94.058,94.058,193900000.0
2006-10-11 13:59:00,94.075,94.079,94.061,94.061,154699998.0
2006-10-11 14:00:00,94.067,94.102,94.052,94.102,329399996.0
2006-10-11 14:01:00,94.107,94.107,94.063,94.073,169800000.0
2006-10-11 14:02:00,94.063,94.107,94.063,94.107,285700002.0
2006-10-11 14:03:00,94.099,94.113,94.084,94.084,241499999.0
2006-10-11 14:04:00,94.095,94.108,94.077,94.077,229500001.0
2006-10-11 14:05:00,94.1,94.117,94.087,94.109,210299998.0
2006-10-11 14:06:00,94.118,94.125,94.098,94.099,272500002.0
2006-10-11 14:07:00,94.088,94.097,94.064,94.076,189000001.0
2006-10-11 14:08:00,94.079,94.1,94.071,94.1,146699998.0
2006-10-11 14:09:00,94.096,94.113,94.082,94.102,254200001.0
2006-10-11 14:10:00,94.092,94.113,94.077,94.093,277399995.0
2006-10-11 14:11:00,94.106,94.111,94.084,94.093,265900003.0
2006-10-11 14:12:00,94.093,94.105,94.077,94.096,253899998.0
2006-10-11 14:13:00,94.077,94.1,94.065,94.1,263800001.0
2006-10-11 14:14:00,94.073,94.103,94.073,94.084,202600000.0
2006-10-11 14:15:00,94.07,94.102,94.07,94.1,310399998.0
2006-10-11 14:16:00,94.088,94.091,94.068,94.074,155500001.0
2006-10-11 14:17:00,94.098,94.105,94.073,94.085,186899996.0
2006-10-11 14:18:00,94.081,94.1,94.068,94.093,223400002.0
2006-10-11 14:19:00,94.085,94.098,94.071,94.085,253699999.0
2006-10-11 14:20:00,94.075,94.112,94.074,94.106,246399999.0
2006-10-11 14:21:00,94.092,94.105,94.068,94.09,290500004.0
2006-10-11 14:22:00,94.072,94.099,94.072,94.089,231399994.0
2006-10-11 14:23:00,94.08,94.085,94.051,94.058,261699995.0
2006-10-11 14:24:00,94.061,94.082,94.046,94.082,213899996.0
2006-10-11 14:25:00,94.059,94.092,94.059,94.092,233400003.0
2006-10-11 14:26:00,94.064,94.093,94.054,94.078,247699998.0
2006-10-11 14:27:00,94.066,94.09,94.052,94.052,208899998.0
2006-10-11 14:28:00,94.052,94.063,94.03,94.044,214499998.0
2006-10-11 14:29:00,94.057,94.072,94.045,94.062,404000002.0
2006-10-11 14:30:00,94.063,94.063,94.011,94.032,69700000.0
2006-10-11 14:31:00,94.022,94.05,93.997,94.045,482399995.0
2006-10-11 14:32:00,94.042,94.048,94.019,94.03,253199999.0
2006-10-11 14:33:00,94.047,94.053,94.033,94.038,101800000.0
2006-10-11 14:34:00,94.056,94.065,94.029,94.032,205600001.0
2006-10-11 14:35:00,94.067,94.071,94.041,94.053,207999996.0
2006-10-11 14:36:00,94.057,94.062,94.036,94.046,311200001.0
2006-10-11 14:37:00,94.055,94.063,94.042,94.044,151400000.0
2006-10-11 14:38:00,94.055,94.065,94.045,94.065,105399998.0
2006-10-11 14:39:00,94.081,94.081,94.051,94.06,201299999.0
2006-10-11 14:40:00,94.083,94.112,94.083,94.091,233900003.0
2006-10-11 14:41:00,94.103,94.107,94.084,94.088,183599993.0
2006-10-11 14:42:00,94.092,94.106,94.076,94.097,294200002.0
2006-10-11 14:43:00,94.095,94.112,94.078,94.095,164200002.0
2006-10-11 14:44:00,94.092,94.116,94.087,94.116,324799997.0
2006-10-11 14:45:00,94.103,94.12,94.086,94.111,327000000.0
2006-10-11 14:46:00,94.087,94.118,94.087,94.118,291800000.0
2006-10-11 14:47:00,94.114,94.114,94.064,94.082,165600001.0
2006-10-11 14:48:00,94.097,94.116,94.087,94.088,301800004.0
2006-10-11 14:49:00,94.107,94.118,94.07,94.07,218799998.0
2006-10-11 14:50:00,94.105,94.112,94.086,94.094,252000001.0
2006-10-11 14:51:00,94.109,94.119,94.078,94.093,204199996.0
2006-10-11 14:52:00,94.095,94.116,94.08,94.101,258299999.0
2006-10-11 14:53:00,94.08,94.101,94.067,94.072,252899997.0
2006-10-11 14:54:00,94.09,94.112,94.078,94.112,296200000.0
2006-10-11 14:55:00,94.091,94.115,94.081,94.105,304000001.0
2006-10-11 14:56:00,94.114,94.12,94.091,94.092,231199999.0
2006-10-11 14:57:00,94.114,94.153,94.099,94.126,234300002.0
2006-10-11 14:58:00,94.147,94.166,94.138,94.149,130799998.0
2006-10-11 14:59:00,94.135,94.163,94.105,94.15,238600001.0
2006-10-11 15:00:00,94.175,94.175,94.139,94.139,258399997.0
2006-10-11 15:01:00,94.15,94.164,94.144,94.157,114900000.0
2006-10-11 15:02:00,94.154,94.178,94.143,94.158,128500001.0
2006-10-11 15:03:00,94.135,94.148,94.124,94.124,148399999.0
2006-10-11 15:04:00,94.12,94.149,94.12,94.149,190899998.0
2006-10-11 15:05:00,94.148,94.148,94.121,94.133,185399999.0
2006-10-11 15:06:00,94.125,94.15,94.119,94.123,217600000.0
2006-10-11 15:07:00,94.125,94.152,94.123,94.15,114299999.0
2006-10-11 15:08:00,94.125,94.147,94.125,94.147,152700000.0
2006-10-11 15:09:00,94.158,94.18,94.138,94.157,184100000.0
2006-10-11 15:10:00,94.161,94.184,94.161,94.183,146099999.0
2006-10-11 15:11:00,94.181,94.202,94.171,94.184,94600002.0
2006-10-11 15:12:00,94.207,94.207,94.172,94.183,154699999.0
2006-10-11 15:13:00,94.184,94.188,94.161,94.175,259200000.0
2006-10-11 15:14:00,94.18,94.18,94.142,94.148,178600001.0
2006-10-11 15:15:00,94.161,94.183,94.148,94.167,254500003.0
2006-10-11 15:16:00,94.156,94.173,94.137,94.137,308799998.0
2006-10-11 15:17:00,94.133,94.17,94.133,94.163,301299998.0
2006-10-11 15:18:00,94.141,94.158,94.134,94.153,171800001.0
2006-10-11 15:19:00,94.156,94.156,94.117,94.12,292400006.0
2006-10-11 15:20:00,94.14,94.149,94.113,94.135,150600000.0
2006-10-11 15:21:00,94.15,94.15,94.12,94.134,101800001.0
2006-10-11 15:22:00,94.111,94.147,94.073,94.147,272400002.0
2006-10-11 15:23:00,94.15,94.168,94.136,94.164,396200003.0
2006-10-11 15:24:00,94.165,94.165,94.132,94.142,225899998.0
2006-10-11 15:25:00,94.137,94.156,94.116,94.125,133600001.0
2006-10-11 15:26:00,94.098,94.126,94.093,94.126,241700003.0
2006-10-11 15:27:00,94.108,94.129,94.099,94.122,282599999.0
2006-10-11 15:28:00,94.108,94.121,94.09,94.09,231700000.0
2006-10-11 15:29:00,94.097,94.124,94.084,94.102,192399997.0
2006-10-11 15:30:00,94.104,94.117,94.086,94.098,169000002.0
2006-10-11 15:31:00,94.105,94.11,94.088,94.098,151799995.0
2006-10-11 15:32:00,94.1,94.11,94.072,94.094,196899998.0
2006-10-11 15:33:00,94.1,94.108,94.075,94.099,231099999.0
2006-10-11 15:34:00,94.11,94.118,94.087,94.098,283999999.0
2006-10-11 15:35:00,94.082,94.099,94.071,94.095,177999997.0
2006-10-11 15:36:00,94.105,94.108,94.09,94.09,269499998.0
2006-10-11 15:37:00,94.079,94.099,94.075,94.088,183400002.0
2006-10-11 15:38:00,94.067,94.081,94.053,94.061,201599999.0
2006-10-11 15:39:00,94.061,94.075,94.048,94.067,202400003.0
2006-10-11 15:40:00,94.049,94.062,94.033,94.035,178399998.0
2006-10-11 15:41:00,94.031,94.057,94.03,94.056,112299998.0
2006-10-11 15:42:00,94.051,94.061,94.027,94.043,125700000.0
2006-10-11 15:43:00,94.062,94.071,94.033,94.044,269500004.0
2006-10-11 15:44:00,94.042,94.077,94.036,94.077,161100000.0
2006-10-11 15:45:00,94.072,94.096,94.054,94.076,137300001.0
2006-10-11 15:46:00,94.083,94.103,94.074,94.086,190799999.0
2006-10-11 15:47:00,94.083,94.106,94.064,94.078,171799997.0
2006-10-11 15:48:00,94.072,94.093,94.072,94.093,187199995.0
2006-10-11 15:49:00,94.074,94.103,94.074,94.103,194000001.0
2006-10-11 15:50:00,94.09,94.113,94.088,94.106,151299998.0
2006-10-11 15:51:00,94.098,94.119,94.088,94.098,334299998.0
2006-10-11 15:52:00,94.102,94.11,94.082,94.097,316300000.0
2006-10-11 15:53:00,94.1,94.1,94.071,94.1,220199998.0
2006-10-11 15:54:00,94.132,94.132,94.085,94.11,208800003.0
2006-10-11 15:55:00,94.123,94.123,94.082,94.086,110800000.0
2006-10-11 15:56:00,94.078,94.093,94.043,94.048,183600000.0
2006-10-11 15:57:00,94.056,94.102,94.047,94.102,318400002.0
2006-10-11 15:58:00,94.087,94.103,94.06,94.06,166100004.0
2006-10-11 15:59:00,94.048,94.068,94.029,94.06,153799998.0
2006-10-11 16:00:00,94.046,94.062,94.025,94.062,352300002.0
2006-10-11 16:01:00,94.051,94.083,94.051,94.083,203099998.0
2006-10-11 16:02:00,94.086,94.086,94.049,94.058,177800002.0
2006-10-11 16:03:00,94.064,94.085,94.048,94.06,281099997.0
2006-10-11 16:04:00,94.068,94.085,94.047,94.057,362099999.0
2006-10-11 16:05:00,94.083,94.084,94.062,94.07,190299998.0
2006-10-11 16:06:00,94.083,94.093,94.054,94.076,321000000.0
2006-10-11 16:07:00,94.079,94.106,94.079,94.103,133300001.0
2006-10-11 16:08:00,94.085,94.103,94.077,94.077,277600001.0
2006-10-11 16:09:00,94.082,94.091,94.062,94.064,357000001.0
2006-10-11 16:10:00,94.084,94.104,94.074,94.074,232099998.0
2006-10-11 16:11:00,94.096,94.109,94.086,94.094,44100002.0
2006-10-11 16:12:00,94.115,94.115,94.092,94.101,164200001.0
2006-10-11 16:13:00,94.093,94.12,94.046,94.107,290099998.0
2006-10-11 16:14:00,94.112,94.135,94.092,94.12,290200004.0
2006-10-11 16:15:00,94.124,94.152,94.115,94.152,180000001.0
2006-10-11 16:16:00,94.148,94.172,94.125,94.14,315599995.0
2006-10-11 16:17:00,94.127,94.157,94.111,94.14,107399999.0
2006-10-11 16:18:00,94.178,94.185,94.156,94.163,308099999.0
2006-10-11 16:19:00,94.172,94.185,94.15,94.165,248600002.0
2006-10-11 16:20:00,94.143,94.164,94.134,94.162,214500001.0
2006-10-11 16:21:00,94.149,94.165,94.129,94.147,258500000.0
2006-10-11 16:22:00,94.143,94.143,94.108,94.124,244900001.0
2006-10-11 16:23:00,94.109,94.142,94.103,94.135,210799999.0
2006-10-11 16:24:00,94.124,94.136,94.108,94.133,204199999.0
2006-10-11 16:25:00,94.117,94.131,94.094,94.121,142200000.0
2006-10-11 16:26:00,94.112,94.128,94.096,94.111,242900001.0
2006-10-11 16:27:00,94.114,94.13,94.102,94.117,301599999.0
2006-10-11 16:28:00,94.107,94.129,94.098,94.109,293999998.0
2006-10-11 16:29:00,94.096,94.125,94.087,94.105,207999999.0
2006-10-11 16:30:00,94.092,94.113,94.089,94.113,164700002.0
2006-10-11 16:31:00,94.113,94.12,94.086,94.101,246100000.0
2006-10-11 16:32:00,94.1,94.129,94.09,94.104,263999997.0
2006-10-11 16:33:00,94.103,94.135,94.099,94.11,144100000.0
2006-10-11 16:34:00,94.088,94.112,94.087,94.094,138300000.0
2006-10-11 16:35:00,94.092,94.112,94.084,94.096,200100002.0
2006-10-11 16:36:00,94.099,94.125,94.087,94.102,257299999.0
2006-10-11 16:37:00,94.119,94.13,94.091,94.113,295700000.0
2006-10-11 16:38:00,94.129,94.13,94.093,94.104,261500000.0
2006-10-11 16:39:00,94.127,94.13,94.106,94.118,239100003.0
2006-10-11 16:40:00,94.117,94.132,94.1,94.1,367300002.0
2006-10-11 16:41:00,94.121,94.142,94.112,94.13,140699999.0
2006-10-11 16:42:00,94.124,94.131,94.102,94.12,205800000.0
2006-10-11 16:43:00,94.093,94.127,94.093,94.11,215799999.0
2006-10-11 16:44:00,94.118,94.131,94.105,94.106,181500000.0
2006-10-11 16:45:00,94.116,94.121,94.096,94.096,390600000.0
2006-10-11 16:46:00,94.118,94.133,94.098,94.12,158700001.0
2006-10-11 16:47:00,94.123,94.128,94.103,94.103,207500000.0
2006-10-11 16:48:00,94.12,94.12,94.094,94.095,231699999.0
2006-10-11 16:49:00,94.095,94.127,94.08,94.104,305399998.0
2006-10-11 16:50:00,94.127,94.139,94.118,94.122,142600002.0
2006-10-11 16:51:00,94.113,94.134,94.112,94.132,334999996.0
2006-10-11 16:52:00,94.1,94.142,94.096,94.113,305999997.0
2006-10-11 16:53:00,94.123,94.131,94.108,94.108,235999998.0
2006-10-11 16:54:00,94.097,94.134,94.097,94.125,236799997.0
2006-10-11 16:55:00,94.118,94.127,94.093,94.093,200999999.0
2006-10-11 16:56:00,94.111,94.138,94.111,94.138,115099996.0
2006-10-11 16:57:00,94.138,94.156,94.13,94.143,300099997.0
2006-10-11 16:58:00,94.136,94.136,94.106,94.115,119999999.0
2006-10-11 16:59:00,94.113,94.131,94.097,94.097,233500000.0
2006-10-11 17:00:00,94.079,94.105,94.079,94.105,221500000.0
2006-10-11 17:01:00,94.098,94.119,94.083,94.113,232799999.0
2006-10-11 17:02:00,94.105,94.113,94.086,94.098,226800000.0
2006-10-11 17:03:00,94.108,94.121,94.095,94.095,177199999.0
2006-10-11 17:04:00,94.105,94.105,94.075,94.075,93399997.0
2006-10-11 17:05:00,94.08,94.1,94.073,94.086,238999996.0
2006-10-11 17:06:00,94.079,94.112,94.079,94.085,188299999.0
2006-10-11 17:07:00,94.099,94.104,94.079,94.081,337500001.0
2006-10-11 17:08:00,94.079,94.111,94.079,94.092,289099999.0
2006-10-11 17:09:00,94.073,94.107,94.068,94.107,133299997.0
2006-10-11 17:10:00,94.094,94.113,94.094,94.105,212799999.0
2006-10-11 17:11:00,94.107,94.112,94.079,94.091,145100000.0
2006-10-11 17:12:00,94.099,94.117,94.099,94.117,73599999.0
2006-10-11 17:13:00,94.111,94.126,94.083,94.111,334200003.0
2006-10-11 17:14:00,94.103,94.111,94.083,94.091,298999999.0
2006-10-11 17:15:00,94.092,94.113,94.09,94.103,150399999.0
2006-10-11 17:16:00,94.103,94.103,94.076,94.102,274800001.0
2006-10-11 17:17:00,94.105,94.113,94.089,94.097,257800000.0
2006-10-11 17:18:00,94.08,94.103,94.07,94.084,292700000.0
2006-10-11 17:19:00,94.081,94.117,94.081,94.103,413900002.0
2006-10-11 17:20:00,94.099,94.116,94.088,94.098,219999995.0
2006-10-11 17:21:00,94.093,94.106,94.082,94.104,126300001.0
2006-10-11 17:22:00,94.119,94.122,94.099,94.099,267200002.0
2006-10-11 17:23:00,94.108,94.13,94.097,94.113,237600000.0
2006-10-11 17:24:00,94.104,94.121,94.104,94.121,59200000.0
2006-10-11 17:25:00,94.105,94.126,94.099,94.109,178099998.0
2006-10-11 17:26:00,94.113,94.119,94.095,94.095,331100005.0
2006-10-11 17:27:00,94.107,94.119,94.089,94.095,252200001.0
2006-10-11 17:28:00,94.117,94.117,94.098,94.101,265000000.0
2006-10-11 17:29:00,94.114,94.123,94.094,94.096,348399997.0
2006-10-11 17:30:00,94.103,94.107,94.083,94.084,252599999.0
2006-10-11 17:31:00,94.104,94.11,94.087,94.091,176000002.0
2006-10-11 17:32:00,94.098,94.115,94.08,94.096,361500002.0
2006-10-11 17:33:00,94.12,94.12,94.078,94.08,309400005.0
2006-10-11 17:34:00,94.097,94.099,94.073,94.073,191599999.0
2006-10-11 17:35:00,94.081,94.101,94.08,94.095,156400002.0
2006-10-11 17:36:00,94.08,94.094,94.066,94.067,261999999.0
2006-10-11 17:37:00,94.069,94.086,94.048,94.074,276399998.0
2006-10-11 17:38:00,94.068,94.088,94.068,94.071,203400000.0
2006-10-11 17:39:00,94.082,94.107,94.065,94.081,182300001.0
2006-10-11 17:40:00,94.088,94.105,94.067,94.092,207099998.0
2006-10-11 17:41:00,94.079,94.102,94.076,94.084,334199999.0
2006-10-11 17:42:00,94.098,94.104,94.084,94.088,158099997.0
2006-10-11 17:43:00,94.098,94.11,94.08,94.11,227199999.0
2006-10-11 17:44:00,94.103,94.104,94.063,94.074,293800000.0
2006-10-11 17:45:00,94.084,94.102,94.073,94.086,184699998.0
2006-10-11 17:46:00,94.107,94.122,94.087,94.112,225399997.0
2006-10-11 17:47:00,94.115,94.118,94.097,94.099,420300005.0
2006-10-11 17:48:00,94.107,94.116,94.089,94.104,135299999.0
2006-10-11 17:49:00,94.101,94.115,94.075,94.075,323700001.0
2006-10-11 17:50:00,94.103,94.105,94.079,94.081,267299997.0
2006-10-11 17:51:00,94.075,94.078,94.058,94.058,222499998.0
2006-10-11 17:52:00,94.051,94.063,94.031,94.05,298199995.0
2006-10-11 17:53:00,94.037,94.068,94.037,94.068,155900001.0
2006-10-11 17:54:00,94.059,94.073,94.043,94.068,198799999.0
2006-10-11 17:55:00,94.068,94.068,94.038,94.042,296300000.0
2006-10-11 17:56:00,94.037,94.051,94.026,94.026,219200001.0
2006-10-11 17:57:00,94.038,94.055,94.025,94.042,299700004.0
2006-10-11 17:58:00,94.034,94.034,94.012,94.012,130100001.0
2006-10-11 17:59:00,94.011,94.033,94.011,94.033,203999999.0
2006-10-11 18:00:00,94.025,94.042,94.01,94.033,373099998.0
2006-10-11 18:01:00,94.028,94.028,93.985,94.002,1919600008.0
2006-10-11 18:02:00,94.04,94.05,94.02,94.05,2060699988.0
2006-10-11 18:03:00,94.04,94.06,94.03,94.05,2060699988.0
2006-10-11 18:04:00,94.04,94.05,94.03,94.04,2060699988.0
2006-10-11 18:05:00,94.05,94.07,94.04,94.07,2060699988.0
2006-10-11 18:06:00,94.026,94.055,94.015,94.036,2060699988.0
2006-10-11 18:07:00,94.06,94.06,94.05,94.05,1993799992.0
2006-10-11 18:08:00,94.06,94.06,94.06,94.06,1993799992.0
2006-10-11 18:09:00,94.031,94.037,93.995,94.002,1993799992.0
2006-10-11 18:10:00,94.025,94.038,93.996,94.031,1815199985.0
2006-10-11 18:11:00,94.022,94.057,94.005,94.01,1127799992.0
2006-10-11 18:12:00,94.037,94.037,94.007,94.007,1239100006.0
2006-10-11 18:13:00,94.028,94.054,94.008,94.035,1845200000.0
2006-10-11 18:14:00,94.04,94.06,94.04,94.05,1179200000.0
2006-10-11 18:16:00,94.06,94.06,94.04,94.05,1179200000.0
2006-10-11 18:17:00,94.027,94.04,94.008,94.009,1179200000.0
2006-10-11 18:18:00,94.03,94.04,94.006,94.006,1061600006.0
2006-10-11 18:19:00,94.012,94.03,94.002,94.026,1940599986.0
2006-10-11 18:20:00,94.013,94.032,94.004,94.016,1972000001.0
2006-10-11 18:21:00,94.016,94.018,93.992,94.006,2018799992.0
2006-10-11 18:22:00,94.019,94.023,93.989,94.015,1442700002.0
2006-10-11 18:23:00,94.03,94.03,94.01,94.02,1997199992.0
2006-10-11 18:24:00,94.03,94.03,94.01,94.01,1997199992.0
2006-10-11 18:25:00,94.008,94.029,93.987,93.995,1997199992.0
2006-10-11 18:26:00,94.0,94.02,93.99,94.012,1761899989.0
2006-10-11 18:27:00,93.989,94.016,93.98,94.007,1201399997.0
2006-10-11 18:28:00,94.009,94.02,93.986,93.997,1559699997.0
2006-10-11 18:29:00,93.989,94.015,93.98,94.01,1074500000.0
2006-10-11 18:30:00,94.005,94.017,93.991,94.017,819999998.0
2006-10-11 18:31:00,94.007,94.013,93.978,93.989,1349100008.0
2006-10-11 18:32:00,94.007,94.007,93.98,93.982,1810199998.0
2006-10-11 18:34:00,93.991,94.015,93.978,93.984,1993999990.0
2006-10-11 18:35:00,94.007,94.007,93.971,93.972,1743999997.0
2006-10-11 18:36:00,93.995,94.011,93.986,94.011,736599994.0
2006-10-11 18:37:00,94.017,94.017,93.977,93.989,1152299992.0
2006-10-11 18:38:00,94.003,94.005,93.97,93.997,764099998.0
2006-10-11 18:39:00,93.992,94.015,93.983,94.01,1034999990.0
2006-10-11 18:40:00,93.999,94.032,93.999,94.02,1695399998.0
2006-10-11 18:41:00,94.022,94.031,94.001,94.003,796400003.0
2006-10-11 18:42:00,94.02,94.048,94.009,94.012,1490699992.0
2006-10-11 18:43:00,94.022,94.048,94.018,94.03,470100001.0
2006-10-11 18:44:00,94.009,94.032,94.001,94.02,811199999.0
2006-10-11 18:45:00,94.023,94.036,94.004,94.012,558999998.0
2006-10-11 18:46:00,94.012,94.032,93.994,94.028,865200005.0
2006-10-11 18:47:00,94.031,94.031,94.001,94.001,209999997.0
2006-10-11 18:48:00,94.019,94.053,94.008,94.031,583500002.0
2006-10-11 18:49:00,94.033,94.037,94.012,94.013,726099995.0
2006-10-11 18:50:00,93.998,94.028,93.992,94.008,785999998.0
2006-10-11 18:51:00,93.996,94.041,93.996,94.032,975799997.0
2006-10-11 18:52:00,94.044,94.055,94.017,94.031,1448899992.0
2006-10-11 18:53:00,94.05,94.05,94.018,94.037,1451499996.0
2006-10-11 18:54:00,94.047,94.055,94.023,94.024,1497800005.0
2006-10-11 18:55:00,94.031,94.048,94.017,94.036,1565800001.0
2006-10-11 18:56:00,94.036,94.047,94.015,94.026,192099997.0
2006-10-11 18:57:00,94.036,94.042,94.02,94.022,541599997.0
2006-10-11 18:58:00,94.03,94.037,94.012,94.021,992499997.0
2006-10-11 18:59:00,94.017,94.035,94.009,94.028,1250500000.0
2006-10-11 19:00:00,94.029,94.033,94.012,94.012,291800005.0
2006-10-11 19:01:00,94.021,94.04,94.012,94.03,584000005.0
2006-10-11 19:02:00,94.015,94.044,94.015,94.044,316299997.0
2006-10-11 19:03:00,94.037,94.048,94.022,94.029,597999995.0
2006-10-11 19:04:00,94.029,94.047,94.022,94.036,584200001.0
2006-10-11 19:05:00,94.028,94.055,94.028,94.053,451000002.0
2006-10-11 19:06:00,94.062,94.063,94.035,94.036,1097699995.0
2006-10-11 19:07:00,94.064,94.066,94.032,94.032,1404299984.0
2006-10-11 19:08:00,94.048,94.057,94.024,94.025,1706400001.0
2006-10-11 19:09:00,94.048,94.083,94.024,94.069,988200001.0
2006-10-11 19:10:00,94.088,94.093,94.066,94.085,292600001.0
2006-10-11 19:11:00,94.095,94.095,94.069,94.07,439599999.0
2006-10-11 19:12:00,94.077,94.1,94.066,94.086,298900002.0
2006-10-11 19:13:00,94.094,94.097,94.07,94.07,265099999.0
2006-10-11 19:14:00,94.069,94.091,94.057,94.091,339099993.0
2006-10-11 19:15:00,94.084,94.107,94.073,94.094,936399997.0
2006-10-11 19:16:00,94.105,94.117,94.087,94.104,437400000.0
2006-10-11 19:17:00,94.099,94.115,94.071,94.095,799699997.0
2006-10-11 19:18:00,94.068,94.099,94.068,94.096,698199997.0
2006-10-11 19:19:00,94.095,94.113,94.071,94.086,1184000002.0
2006-10-11 19:20:00,94.089,94.112,94.071,94.112,550100000.0
2006-10-11 19:21:00,94.093,94.107,94.076,94.095,817600003.0
2006-10-11 19:22:00,94.102,94.108,94.077,94.095,231599996.0
2006-10-11 19:23:00,94.072,94.105,94.066,94.082,1697699997.0
2006-10-11 19:24:00,94.086,94.1,94.073,94.089,694899999.0
2006-10-11 19:25:00,94.093,94.11,94.074,94.078,1070199997.0
2006-10-11 19:26:00,94.087,94.108,94.07,94.077,1676799991.0
2006-10-11 19:27:00,94.095,94.115,94.088,94.105,1217799990.0
2006-10-11 19:28:00,94.103,94.104,94.077,94.078,1060899997.0
2006-10-11 19:29:00,94.083,94.095,94.063,94.07,220400001.0
2006-10-11 19:30:00,94.079,94.097,94.062,94.088,1151199995.0
2006-10-11 19:31:00,94.06,94.087,94.059,94.087,521599999.0
2006-10-11 19:32:00,94.087,94.091,94.062,94.067,1114599999.0
2006-10-11 19:33:00,94.057,94.078,94.055,94.078,761499995.0
2006-10-11 19:34:00,94.065,94.078,94.039,94.071,1203699989.0
2006-10-11 19:35:00,94.067,94.079,94.033,94.054,906299999.0
2006-10-11 19:36:00,94.078,94.082,94.061,94.063,680299997.0
2006-10-11 19:37:00,94.077,94.083,94.061,94.067,239199999.0
2006-10-11 19:38:00,94.085,94.094,94.061,94.069,844600001.0
2006-10-11 19:39:00,94.081,94.081,94.048,94.053,960099997.0
2006-10-11 19:40:00,94.072,94.083,94.054,94.056,797800004.0
2006-10-11 19:41:00,94.08,94.088,94.055,94.057,958500006.0
2006-10-11 19:42:00,94.068,94.079,94.055,94.063,812800001.0
2006-10-11 19:43:00,94.058,94.082,94.057,94.073,320299999.0
2006-10-11 19:44:00,94.065,94.075,94.048,94.048,939400003.0
2006-10-11 19:45:00,94.068,94.08,94.055,94.065,282499999.0
2006-10-11 19:46:00,94.053,94.078,94.05,94.071,543500002.0
2006-10-11 19:47:00,94.074,94.082,94.04,94.067,345500001.0
2006-10-11 19:48:00,94.083,94.087,94.056,94.08,969700001.0
2006-10-11 19:49:00,94.077,94.087,94.06,94.063,637699995.0
2006-10-11 19:50:00,94.063,94.076,94.038,94.038,705900001.0
2006-10-11 19:51:00,94.053,94.082,94.038,94.05,518199999.0
2006-10-11 19:52:00,94.073,94.078,94.048,94.048,561600009.0
2006-10-11 19:53:00,94.054,94.079,94.049,94.059,732900003.0
2006-10-11 19:54:00,94.057,94.073,94.043,94.071,726499997.0
2006-10-11 19:55:00,94.072,94.072,94.039,94.046,323300002.0
2006-10-11 19:56:00,94.052,94.071,94.037,94.05,387900001.0
2006-10-11 19:57:00,94.048,94.067,94.019,94.054,568099996.0
2006-10-11 19:58:00,94.062,94.075,94.043,94.048,1023299989.0
2006-10-11 19:59:00,94.052,94.07,94.042,94.052,1025900003.0
2006-10-11 20:00:00,94.058,94.084,94.045,94.073,560899997.0
2006-10-11 20:01:00,94.045,94.058,94.025,94.053,429099998.0
2006-10-11 20:02:00,94.036,94.063,94.017,94.029,576700002.0
2006-10-11 20:03:00,94.03,94.07,94.021,94.045,410799998.0
2006-10-11 20:04:00,94.049,94.067,94.032,94.039,404399994.0
2006-10-11 20:05:00,94.029,94.047,94.015,94.029,410899997.0
2006-10-11 20:06:00,94.032,94.051,93.996,93.996,699600003.0
2006-10-11 20:07:00,94.026,94.044,94.003,94.014,352899997.0
2006-10-11 20:08:00,94.045,94.045,94.002,94.015,671600001.0
2006-10-11 20:09:00,94.014,94.039,93.998,94.032,554099999.0
2006-10-11 20:10:00,94.04,94.052,94.029,94.03,559300000.0
2006-10-11 20:11:00,94.045,94.052,94.011,94.028,1491000000.0
2006-10-11 20:12:00,93.993,94.042,93.993,94.025,1545699992.0
2006-10-11 20:13:00,94.035,94.068,94.028,94.039,947299992.0
2006-10-11 20:14:00,94.025,94.06,94.023,94.06,482700001.0
2006-10-11 20:15:00,94.044,94.063,94.029,94.042,969699999.0
2006-10-11 20:16:00,94.03,94.047,94.012,94.03,1374200003.0
2006-10-11 20:17:00,94.033,94.04,94.016,94.024,202999998.0
2006-10-11 20:18:00,94.027,94.043,94.005,94.031,368200002.0
2006-10-11 20:19:00,94.03,94.039,94.001,94.023,1523899993.0
2006-10-11 20:20:00,94.032,94.038,93.998,94.012,1796700000.0
2006-10-11 20:21:00,94.008,94.04,94.005,94.016,477799999.0
2006-10-11 20:22:00,94.013,94.02,93.986,93.986,946199999.0
2006-10-11 20:23:00,93.982,94.005,93.954,93.961,727699996.0
2006-10-11 20:24:00,93.954,93.973,93.928,93.958,467099999.0
2006-10-11 20:25:00,93.972,93.991,93.949,93.956,751000007.0
2006-10-11 20:26:00,93.963,93.987,93.95,93.963,542000000.0
2006-10-11 20:27:00,93.984,94.004,93.959,93.986,1133699998.0
2006-10-11 20:28:00,93.99,94.0,93.99,93.99,1993499999.0
2006-10-11 20:29:00,93.982,94.001,93.957,93.978,1993499999.0
2006-10-11 20:30:00,94.0,94.02,93.99,93.99,1675499990.0
2006-10-11 20:31:00,93.96,93.975,93.928,93.975,1675499990.0
2006-10-11 20:32:00,93.98,93.99,93.98,93.98,384799998.0
2006-10-11 20:33:00,93.965,93.988,93.938,93.974,384799998.0
2006-10-11 20:34:00,93.992,93.996,93.968,93.972,380700001.0
2006-10-11 20:35:00,93.964,93.985,93.946,93.962,530199993.0
2006-10-11 20:36:00,93.977,94.003,93.964,93.986,460900000.0
2006-10-11 20:37:00,93.971,93.989,93.955,93.982,583200001.0
2006-10-11 20:38:00,93.967,94.002,93.964,93.997,1499499994.0
2006-10-11 20:39:00,93.98,93.999,93.975,93.995,978399998.0
2006-10-11 20:40:00,93.977,94.002,93.966,93.99,1525299992.0
2006-10-11 20:41:00,93.99,94.012,93.974,93.985,964899994.0
2006-10-11 20:42:00,93.987,94.015,93.986,94.008,956299997.0
2006-10-11 20:43:00,93.996,94.022,93.988,94.0,778099997.0
2006-10-11 20:44:00,93.992,94.013,93.979,93.995,1188899996.0
2006-10-11 20:45:00,93.978,93.999,93.968,93.995,1018300004.0
2006-10-11 20:46:00,93.975,93.997,93.965,93.982,813399998.0
2006-10-11 20:47:00,93.985,94.014,93.969,93.991,1193200002.0
2006-10-11 20:48:00,93.997,94.013,93.98,94.01,877999993.0
2006-10-11 20:49:00,93.995,94.011,93.957,93.985,627599995.0
2006-10-11 20:50:00,93.988,93.997,93.957,93.96,968400001.0
2006-10-11 20:51:00,93.978,94.043,93.969,94.003,597100003.0
2006-10-11 20:52:00,94.027,94.076,94.009,94.038,486099996.0
2006-10-11 20:53:00,94.02,94.036,93.989,94.028,1573299991.0
2006-10-11 20:54:00,94.021,94.048,94.005,94.036,539499993.0
2006-10-11 20:55:00,94.035,94.044,93.974,94.025,1128100005.0
2006-10-11 20:56:00,94.055,94.082,94.035,94.036,1032899998.0
2006-10-11 20:57:00,94.03,94.068,94.022,94.055,1035600003.0
2006-10-11 20:58:00,94.08,94.08,94.04,94.06,2111599988.0
2006-10-11 20:59:00,94.024,94.045,93.993,94.032,2111599988.0
2006-10-11 21:00:00,94.017,94.047,94.008,94.022,1916199994.0
2006-10-11 21:01:00,94.06,94.06,94.03,94.04,835499996.0
2006-10-11 21:02:00,94.042,94.047,94.019,94.029,835499996.0
2006-10-11 21:03:00,94.029,94.045,94.008,94.025,741500000.0
2006-10-11 21:04:00,94.02,94.03,94.001,94.03,474799999.0
2006-10-11 21:05:00,94.03,94.061,94.011,94.037,354199995.0
2006-10-11 21:06:00,94.027,94.063,94.027,94.062,585599993.0
2006-10-11 21:07:00,94.038,94.081,94.038,94.054,655499999.0
2006-10-11 21:08:00,94.052,94.073,94.031,94.045,569300000.0
2006-10-11 21:09:00,94.06,94.068,94.044,94.048,306500006.0
2006-10-11 21:10:00,94.043,94.061,94.027,94.039,483200004.0
2006-10-11 21:11:00,94.062,94.062,94.032,94.034,508400002.0
2006-10-11 21:12:00,94.055,94.067,94.035,94.05,519899996.0
2006-10-11 21:13:00,94.069,94.069,94.04,94.061,944800000.0
2006-10-11 21:14:00,94.063,94.077,94.041,94.058,1332399998.0
2006-10-11 21:15:00,94.067,94.074,94.028,94.05,960000000.0
2006-10-11 21:16:00,94.05,94.069,94.04,94.057,749300000.0
2006-10-11 21:17:00,94.055,94.055,94.017,94.029,1314100004.0
2006-10-11 21:18:00,94.055,94.06,94.033,94.04,781900003.0
2006-10-11 21:19:00,94.052,94.065,94.034,94.056,873099993.0
2006-10-11 21:20:00,94.046,94.065,94.033,94.045,1744600006.0
2006-10-11 21:21:00,94.032,94.045,94.01,94.025,1732499993.0
2006-10-11 21:22:00,94.027,94.043,94.001,94.024,1638399994.0
2006-10-11 21:23:00,94.035,94.047,94.01,94.026,967699991.0
2006-10-11 21:24:00,94.015,94.044,94.011,94.023,918200001.0
2006-10-11 21:25:00,94.002,94.042,94.002,94.025,1155299993.0
2006-10-11 21:26:00,94.024,94.029,94.003,94.003,497999997.0
2006-10-11 21:27:00,94.004,94.031,94.003,94.017,641700000.0
2006-10-11 21:28:00,94.015,94.03,94.011,94.022,328999999.0
2006-10-11 21:29:00,94.029,94.043,94.015,94.027,781499997.0
2006-10-11 21:30:00,94.036,94.062,94.026,94.06,274399997.0
2006-10-11 21:31:00,94.05,94.066,94.036,94.047,289900003.0
2006-10-11 21:32:00,94.05,94.071,94.047,94.056,1268399994.0
2006-10-11 21:33:00,94.054,94.075,94.031,94.031,185199999.0
2006-10-11 21:34:00,94.037,94.063,94.027,94.03,444799996.0
2006-10-11 21:35:00,94.043,94.058,94.017,94.031,399299997.0
2006-10-11 21:36:00,94.018,94.046,94.018,94.04,275400001.0
2006-10-11 21:37:00,94.04,94.053,94.023,94.034,370799999.0
2006-10-11 21:38:00,94.033,94.036,94.011,94.018,431500004.0
2006-10-11 21:39:00,94.017,94.037,94.015,94.033,330199998.0
2006-10-11 21:40:00,94.027,94.044,94.012,94.035,568199997.0
2006-10-11 21:41:00,94.014,94.03,94.005,94.025,414000000.0
2006-10-11 21:42:00,94.039,94.043,94.003,94.003,555299997.0
2006-10-11 21:43:00,94.009,94.041,94.009,94.02,671499992.0
2006-10-11 21:44:00,94.008,94.045,93.995,94.045,1599100002.0
2006-10-11 21:45:00,94.024,94.055,94.019,94.043,1116300000.0
2006-10-11 21:46:00,94.012,94.044,94.005,94.022,534000006.0
2006-10-11 21:47:00,94.015,94.039,94.015,94.033,774899992.0
2006-10-11 21:48:00,94.042,94.052,94.03,94.03,362899997.0
2006-10-11 21:49:00,94.05,94.055,94.026,94.027,623999998.0
2006-10-11 21:50:00,94.04,94.04,94.022,94.027,185200001.0
2006-10-11 21:51:00,94.042,94.046,94.015,94.015,364200000.0
2006-10-11 21:52:00,94.006,94.048,94.006,94.041,493500001.0
2006-10-11 21:53:00,94.053,94.056,94.038,94.039,290199999.0
2006-10-11 21:54:00,94.066,94.066,94.039,94.039,159300002.0
2006-10-11 21:55:00,94.062,94.078,94.051,94.057,176800001.0
2006-10-11 21:56:00,94.083,94.085,94.055,94.055,590800000.0
2006-10-11 21:57:00,94.063,94.063,94.043,94.043,158600000.0
2006-10-11 21:58:00,94.057,94.062,94.038,94.052,168400000.0
2006-10-11 21:59:00,94.05,94.062,94.023,94.047,528999998.0
2006-10-11 22:00:00,94.055,94.066,94.025,94.046,590799995.0
2006-10-11 22:01:00,94.047,94.066,94.03,94.059,982499992.0
2006-10-11 22:02:00,94.053,94.057,94.033,94.038,1001399993.0
2006-10-11 22:03:00,94.052,94.063,94.035,94.038,356700001.0
2006-10-11 22:04:00,94.059,94.059,94.011,94.02,710299998.0
2006-10-11 22:05:00,94.026,94.046,94.016,94.043,408399998.0
2006-10-11 22:06:00,94.023,94.04,94.016,94.036,203700000.0
2006-10-11 22:07:00,94.02,94.04,94.011,94.023,191499998.0
2006-10-11 22:08:00,94.019,94.022,93.992,93.992,205599999.0
2006-10-11 22:09:00,94.022,94.027,93.999,93.999,340799996.0
2006-10-11 22:10:00,94.009,94.026,93.984,94.007,221999998.0
2006-10-11 22:11:00,93.997,94.028,93.987,94.02,444999997.0
2006-10-11 22:12:00,94.025,94.029,93.986,94.008,521500000.0
2006-10-11 22:13:00,94.006,94.024,93.99,94.022,450399997.0
2006-10-11 22:14:00,94.023,94.031,94.003,94.014,152100000.0
2006-10-11 22:15:00,94.02,94.04,94.014,94.032,521999999.0
2006-10-11 22:16:00,94.035,94.049,94.014,94.027,416300002.0
2006-10-11 22:17:00,94.023,94.055,94.023,94.035,220499999.0
2006-10-11 22:18:00,94.027,94.043,94.013,94.021,296400000.0
2006-10-11 22:19:00,94.026,94.044,94.004,94.021,285899998.0
2006-10-11 22:20:00,94.019,94.028,94.006,94.009,264800001.0
2006-10-11 22:21:00,94.005,94.021,93.991,94.001,126599999.0
2006-10-11 22:22:00,94.03,94.037,94.007,94.007,486599995.0
2006-10-11 22:23:00,94.007,94.034,94.007,94.027,215600002.0
2006-10-11 22:24:00,94.027,94.03,94.002,94.023,266199997.0
2006-10-11 22:25:00,94.017,94.032,94.004,94.013,273699993.0
2006-10-11 22:26:00,94.01,94.012,93.991,93.993,69900000.0
2006-10-11 22:27:00,94.019,94.021,93.988,93.988,659999992.0
2006-10-11 22:28:00,94.0,94.019,93.987,94.001,341900002.0
2006-10-11 22:29:00,94.02,94.02,93.98,93.98,241500000.0
2006-10-11 22:30:00,94.014,94.027,93.992,94.014,450999999.0
2006-10-11 22:31:00,94.027,94.029,94.008,94.008,198299999.0
2006-10-11 22:32:00,93.992,94.02,93.992,94.013,177800000.0
2006-10-11 22:33:00,94.024,94.024,94.0,94.0,361100003.0
2006-10-11 22:34:00,94.001,94.03,93.998,94.015,492999995.0
2006-10-11 22:35:00,94.025,94.045,94.014,94.035,344899996.0
2006-10-11 22:36:00,94.034,94.034,93.999,94.001,360900001.0
2006-10-11 22:37:00,94.014,94.031,93.995,94.011,87100000.0
2006-10-11 22:38:00,94.018,94.038,94.016,94.033,222399999.0
2006-10-11 22:39:00,94.02,94.035,94.011,94.035,360199995.0
2006-10-11 22:40:00,94.02,94.038,94.006,94.011,305100001.0
2006-10-11 22:41:00,94.021,94.042,94.017,94.042,217499998.0
2006-10-11 22:42:00,94.046,94.046,93.995,93.995,322299997.0
2006-10-11 22:43:00,94.018,94.035,94.002,94.012,702899996.0
2006-10-11 22:44:00,94.038,94.048,94.014,94.014,353400002.0
2006-10-11 22:45:00,94.037,94.049,94.009,94.028,348700003.0
2006-10-11 22:46:00,94.034,94.062,94.029,94.062,345299999.0
2006-10-11 22:47:00,94.05,94.07,94.045,94.065,284900001.0
2006-10-11 22:48:00,94.037,94.058,94.015,94.041,641899995.0
2006-10-11 22:49:00,94.031,94.067,94.031,94.06,475400002.0
2006-10-11 22:50:00,94.066,94.066,94.028,94.028,227900001.0
2006-10-11 22:51:00,94.047,94.051,94.021,94.05,672199997.0
2006-10-11 22:52:00,94.052,94.072,94.047,94.059,207900002.0
2006-10-11 22:53:00,94.051,94.077,94.011,94.067,383799994.0
2006-10-11 22:54:00,94.051,94.071,94.042,94.059,297599998.0
2006-10-11 22:55:00,94.046,94.073,94.045,94.062,561700001.0
2006-10-11 22:56:00,94.055,94.068,94.039,94.039,261200000.0
2006-10-11 22:57:00,94.064,94.069,94.027,94.036,346199998.0
2006-10-11 22:58:00,94.054,94.068,94.045,94.057,209200002.0
2006-10-11 22:59:00,94.034,94.055,93.983,94.03,258900000.0
2006-10-11 23:00:00,94.033,94.047,94.013,94.024,223100000.0
2006-10-11 23:01:00,94.052,94.052,94.019,94.02,148000000.0
2006-10-11 23:02:00,94.05,94.055,94.025,94.041,219000000.0
2006-10-11 23:03:00,94.039,94.057,94.026,94.044,168300001.0
2006-10-11 23:04:00,94.039,94.039,94.007,94.02,253499995.0
2006-10-11 23:05:00,94.01,94.034,94.006,94.032,286100000.0
2006-10-11 23:06:00,94.033,94.05,94.012,94.05,167400002.0
2006-10-11 23:07:00,94.04,94.056,94.019,94.043,141399999.0
2006-10-11 23:08:00,94.035,94.056,94.032,94.047,335399999.0
2006-10-11 23:09:00,94.034,94.045,94.026,94.029,198400001.0
2006-10-11 23:10:00,94.034,94.052,94.034,94.052,73199998.0
2006-10-11 23:11:00,94.036,94.053,94.021,94.045,166700000.0
2006-10-11 23:12:00,94.045,94.05,94.026,94.038,199700002.0
2006-10-11 23:13:00,94.033,94.057,94.029,94.053,138300002.0
2006-10-11 23:14:00,94.067,94.068,94.046,94.046,191199997.0
2006-10-11 23:15:00,94.057,94.094,94.048,94.048,317800006.0
2006-10-11 23:16:00,94.05,94.065,94.031,94.05,240000002.0
2006-10-11 23:17:00,94.023,94.056,94.02,94.038,276699997.0
2006-10-11 23:18:00,94.033,94.036,94.015,94.015,170400001.0
2006-10-11 23:19:00,94.007,94.031,94.007,94.031,73900001.0
2006-10-11 23:20:00,94.037,94.04,94.017,94.028,275499999.0
2006-10-11 23:21:00,94.043,94.051,94.022,94.032,242999998.0
2006-10-11 23:22:00,94.043,94.049,94.023,94.023,174199998.0
2006-10-11 23:23:00,94.037,94.056,94.028,94.048,214100001.0
2006-10-11 23:24:00,94.053,94.072,94.044,94.044,340499995.0
2006-10-11 23:25:00,94.058,94.065,94.041,94.047,299400003.0
2006-10-11 23:26:00,94.05,94.075,94.05,94.075,109699999.0
2006-10-11 23:27:00,94.039,94.055,94.019,94.019,192200002.0
2006-10-11 23:28:00,94.064,94.064,94.042,94.044,159999998.0
2006-10-11 23:29:00,94.07,94.07,94.042,94.049,297999999.0
2006-10-11 23:30:00,94.052,94.067,94.032,94.047,179499997.0
2006-10-11 23:31:00,94.072,94.072,94.046,94.068,257399999.0
2006-10-11 23:32:00,94.048,94.067,94.038,94.057,263900000.0
2006-10-11 23:33:00,94.034,94.062,94.028,94.031,193399999.0
2006-10-11 23:34:00,94.024,94.045,94.007,94.037,402799999.0
2006-10-11 23:35:00,94.044,94.072,94.031,94.07,224600002.0
2006-10-11 23:36:00,94.082,94.082,94.05,94.05,100600000.0
2006-10-11 23:37:00,94.045,94.057,94.035,94.048,110899999.0
2006-10-11 23:38:00,94.047,94.052,94.026,94.033,286500001.0
2006-10-11 23:39:00,94.06,94.06,94.031,94.035,300600000.0
2006-10-11 23:40:00,94.041,94.062,94.036,94.062,291600001.0
2006-10-11 23:41:00,94.054,94.073,94.033,94.052,268300001.0
2006-10-11 23:42:00,94.041,94.061,94.024,94.043,186599996.0
2006-10-11 23:43:00,94.031,94.057,94.031,94.057,244200003.0
2006-10-11 23:44:00,94.027,94.067,94.023,94.067,317299998.0
2006-10-11 23:45:00,94.065,94.065,94.034,94.058,136100000.0
2006-10-11 23:46:00,94.036,94.087,94.015,94.07,248700005.0
2006-10-11 23:47:00,94.05,94.075,94.05,94.075,91399997.0
2006-10-11 23:48:00,94.049,94.066,94.046,94.063,210000001.0
2006-10-11 23:49:00,94.051,94.064,94.039,94.052,171800001.0
2006-10-11 23:50:00,94.06,94.072,94.041,94.054,184400000.0
2006-10-11 23:51:00,94.035,94.062,94.03,94.057,177600001.0
2006-10-11 23:52:00,94.041,94.068,94.041,94.068,146900002.0
2006-10-11 23:53:00,94.051,94.065,94.036,94.048,149200001.0
2006-10-11 23:54:00,94.047,94.051,94.011,94.014,266199998.0
2006-10-11 23:55:00,93.988,94.02,93.988,94.02,218400002.0
2006-10-11 23:56:00,94.023,94.04,94.001,94.01,139099997.0
2006-10-11 23:57:00,94.0,94.032,94.0,94.019,209200001.0
2006-10-11 23:58:00,94.018,94.025,94.004,94.007,129899999.0
2006-10-11 23:59:00,94.027,94.036,93.99,94.016,164299998.0
2006-10-12 00:00:00,94.014,94.044,94.01,94.025,225599996.0
2006-10-12 00:01:00,94.021,94.034,93.998,94.005,244199998.0
2006-10-12 00:02:00,94.052,94.063,94.041,94.049,35100000.0
2006-10-12 00:03:00,94.06,94.072,94.049,94.063,292699999.0
2006-10-12 00:04:00,94.047,94.076,94.047,94.058,254200000.0
2006-10-12 00:05:00,94.046,94.068,94.04,94.068,257500001.0
2006-10-12 00:06:00,94.065,94.068,94.042,94.042,226700001.0
2006-10-12 00:07:00,94.035,94.062,94.035,94.047,180300002.0
2006-10-12 00:08:00,94.034,94.052,94.034,94.052,57700000.0
2006-10-12 00:09:00,94.057,94.069,94.025,94.025,237299998.0
2006-10-12 00:10:00,94.039,94.039,94.02,94.02,48400001.0
2006-10-12 00:11:00,94.027,94.049,94.026,94.048,181299998.0
2006-10-12 00:12:00,94.05,94.055,94.025,94.025,253999999.0
2006-10-12 00:13:00,94.046,94.06,94.034,94.034,108999999.0
2006-10-12 00:14:00,94.051,94.064,94.034,94.034,199500002.0
2006-10-12 00:15:00,94.032,94.067,94.032,94.063,133399997.0
2006-10-12 00:16:00,94.046,94.064,94.038,94.045,162699998.0
2006-10-12 00:17:00,94.051,94.077,94.027,94.037,330400002.0
2006-10-12 00:18:00,94.026,94.047,94.026,94.047,48400001.0
2006-10-12 00:19:00,94.045,94.07,94.035,94.043,282899998.0
2006-10-12 00:20:00,94.092,94.095,94.041,94.041,309000004.0
2006-10-12 00:21:00,94.061,94.075,94.031,94.042,154099998.0
2006-10-12 00:22:00,94.032,94.062,94.032,94.062,174199998.0
2006-10-12 00:23:00,94.056,94.069,94.044,94.049,136999997.0
2006-10-12 00:24:00,94.052,94.067,94.026,94.05,231499999.0
2006-10-12 00:25:00,94.087,94.087,94.042,94.047,198799999.0
2006-10-12 00:26:00,94.064,94.077,94.051,94.07,57700000.0
2006-10-12 00:27:00,94.056,94.071,94.049,94.065,202599996.0
2006-10-12 00:28:00,94.043,94.061,94.04,94.061,185099999.0
2006-10-12 00:29:00,94.057,94.075,94.044,94.075,220100000.0
2006-10-12 00:30:00,94.06,94.065,94.034,94.05,181899999.0
2006-10-12 00:31:00,94.059,94.059,94.032,94.042,171700002.0
2006-10-12 00:32:00,94.043,94.071,94.034,94.05,260199998.0
2006-10-12 00:33:00,94.037,94.05,94.023,94.05,172999999.0
2006-10-12 00:34:00,94.031,94.053,94.004,94.004,211800003.0
2006-10-12 00:35:00,94.02,94.048,94.02,94.041,180699999.0
2006-10-12 00:36:00,94.039,94.039,94.008,94.031,237900002.0
2006-10-12 00:37:00,94.027,94.051,94.012,94.021,322899997.0
2006-10-12 00:38:00,94.027,94.043,94.01,94.023,185299997.0
2006-10-12 00:39:00,94.056,94.078,94.041,94.041,130300000.0
2006-10-12 00:40:00,94.033,94.047,94.018,94.042,307500004.0
2006-10-12 00:41:00,94.041,94.057,94.024,94.037,240399999.0
2006-10-12 00:42:00,94.035,94.055,94.028,94.041,142200002.0
2006-10-12 00:43:00,94.038,94.052,94.023,94.037,13100000.0
2006-10-12 00:44:00,94.059,94.07,94.031,94.031,146800000.0
2006-10-12 00:45:00,94.037,94.063,94.037,94.057,219200003.0
2006-10-12 00:46:00,94.055,94.058,94.037,94.043,210100000.0
2006-10-12 00:47:00,94.041,94.062,94.027,94.062,334800003.0
2006-10-12 00:48:00,94.047,94.06,94.03,94.05,243899999.0
2006-10-12 00:49:00,94.055,94.065,94.04,94.048,141999999.0
2006-10-12 00:50:00,94.045,94.06,94.04,94.06,89200000.0
2006-10-12 00:51:00,94.046,94.079,94.046,94.073,277399998.0
2006-10-12 00:52:00,94.067,94.067,94.037,94.041,222400000.0
2006-10-12 00:53:00,94.066,94.085,94.064,94.076,144999998.0
2006-10-12 00:54:00,94.066,94.092,94.065,94.083,179499997.0
2006-10-12 00:55:00,94.069,94.088,94.067,94.071,169500002.0
2006-10-12 00:56:00,94.035,94.079,94.035,94.069,158800000.0
2006-10-12 00:57:00,94.056,94.068,94.048,94.068,159300000.0
2006-10-12 00:58:00,94.064,94.075,94.042,94.056,149300000.0
2006-10-12 00:59:00,94.048,94.06,94.038,94.06,241199998.0
2006-10-12 01:00:00,94.032,94.071,94.032,94.057,188999999.0
2006-10-12 01:01:00,94.057,94.065,94.03,94.062,189999999.0
2006-10-12 01:02:00,94.072,94.098,94.066,94.082,215199998.0
2006-10-12 01:03:00,94.08,94.099,94.064,94.08,325399996.0
2006-10-12 01:04:00,94.072,94.094,94.072,94.091,155000000.0
2006-10-12 01:05:00,94.066,94.086,94.066,94.086,64600002.0
2006-10-12 01:06:00,94.079,94.102,94.076,94.089,192200002.0
2006-10-12 01:07:00,94.09,94.103,94.073,94.073,171200002.0
2006-10-12 01:08:00,94.092,94.104,94.083,94.087,237499999.0
2006-10-12 01:09:00,94.071,94.097,94.068,94.097,141100000.0
2006-10-12 01:10:00,94.102,94.102,94.079,94.094,278899997.0
2006-10-12 01:11:00,94.098,94.104,94.078,94.091,112499999.0
2006-10-12 01:12:00,94.08,94.114,94.08,94.09,247700002.0
2006-10-12 01:13:00,94.096,94.107,94.074,94.09,222600005.0
2006-10-12 01:14:00,94.084,94.107,94.076,94.076,164799999.0
2006-10-12 01:15:00,94.109,94.115,94.086,94.097,144900002.0
2006-10-12 01:16:00,94.106,94.124,94.094,94.094,244700000.0
2006-10-12 01:17:00,94.104,94.104,94.08,94.086,192099997.0
2006-10-12 01:18:00,94.089,94.105,94.08,94.08,113500000.0
2006-10-12 01:19:00,94.081,94.11,94.08,94.092,202700000.0
2006-10-12 01:20:00,94.082,94.097,94.064,94.064,214000000.0
2006-10-12 01:21:00,94.104,94.114,94.076,94.076,217300001.0
2006-10-12 01:22:00,94.076,94.084,94.059,94.071,27900000.0
2006-10-12 01:23:00,94.078,94.112,94.075,94.097,323399998.0
2006-10-12 01:24:00,94.073,94.101,94.069,94.086,181200001.0
2006-10-12 01:25:00,94.077,94.09,94.064,94.065,222400001.0
2006-10-12 01:26:00,94.087,94.09,94.068,94.07,187300002.0
2006-10-12 01:27:00,94.07,94.09,94.07,94.09,210599998.0
2006-10-12 01:28:00,94.07,94.09,94.063,94.085,272200003.0
2006-10-12 01:29:00,94.048,94.09,94.048,94.085,260700003.0
2006-10-12 01:30:00,94.098,94.105,94.074,94.085,247699999.0
2006-10-12 01:31:00,94.084,94.105,94.07,94.09,246500001.0
2006-10-12 01:32:00,94.086,94.102,94.084,94.094,200099997.0
2006-10-12 01:33:00,94.08,94.099,94.057,94.078,321600002.0
2006-10-12 01:34:00,94.07,94.09,94.067,94.085,288199998.0
2006-10-12 01:35:00,94.07,94.09,94.068,94.077,234599996.0
2006-10-12 01:36:00,94.077,94.091,94.057,94.075,95499998.0
2006-10-12 01:37:00,94.059,94.075,94.044,94.062,191099998.0
2006-10-12 01:38:00,94.072,94.088,94.055,94.069,181300001.0
2006-10-12 01:39:00,94.051,94.067,94.042,94.063,141700000.0
2006-10-12 01:40:00,94.058,94.059,94.02,94.02,165899999.0
2006-10-12 01:41:00,94.015,94.046,94.007,94.029,210799997.0
2006-10-12 01:42:00,94.047,94.08,94.047,94.054,206899999.0
2006-10-12 01:43:00,94.062,94.079,94.05,94.05,204100000.0
2006-10-12 01:44:00,94.06,94.07,94.047,94.064,172400002.0
2006-10-12 01:45:00,94.051,94.077,94.036,94.077,151399995.0
2006-10-12 01:46:00,94.057,94.078,94.043,94.043,229600000.0
2006-10-12 01:47:00,94.06,94.073,94.048,94.054,169799999.0
2006-10-12 01:48:00,94.082,94.087,94.059,94.075,269700000.0
2006-10-12 01:49:00,94.071,94.092,94.065,94.086,239799999.0
2006-10-12 01:50:00,94.053,94.092,94.046,94.057,466000003.0
2006-10-12 01:51:00,94.064,94.081,94.05,94.05,248199998.0
2006-10-12 01:52:00,94.052,94.08,94.051,94.065,175299999.0
2006-10-12 01:53:00,94.05,94.07,94.029,94.045,246999998.0
2006-10-12 01:54:00,94.048,94.056,94.033,94.039,258299993.0
2006-10-12 01:55:00,94.049,94.06,94.04,94.055,136799999.0
2006-10-12 01:56:00,94.033,94.069,94.033,94.065,412299997.0
2006-10-12 01:57:00,94.031,94.056,94.024,94.036,313100001.0
2006-10-12 01:58:00,94.04,94.05,94.022,94.037,265500000.0
2006-10-12 01:59:00,94.054,94.077,94.044,94.063,330000001.0
2006-10-12 02:00:00,94.073,94.081,94.058,94.063,155700001.0
2006-10-12 02:01:00,94.092,94.109,94.081,94.104,148199998.0
2006-10-12 02:02:00,94.108,94.108,94.086,94.09,116099997.0
2006-10-12 02:03:00,94.089,94.089,94.051,94.051,283900000.0
2006-10-12 02:04:00,94.083,94.087,94.069,94.071,133899996.0
2006-10-12 02:05:00,94.082,94.105,94.06,94.069,164500000.0
2006-10-12 02:06:00,94.077,94.102,94.069,94.088,220199997.0
2006-10-12 02:07:00,94.087,94.103,94.074,94.086,326799998.0
2006-10-12 02:08:00,94.099,94.103,94.077,94.088,234399999.0
2006-10-12 02:09:00,94.083,94.103,94.08,94.094,196000000.0
2006-10-12 02:10:00,94.082,94.103,94.081,94.103,179799999.0
2006-10-12 02:11:00,94.099,94.099,94.051,94.051,159700000.0
2006-10-12 02:12:00,94.07,94.081,94.06,94.06,173599999.0
2006-10-12 02:13:00,94.055,94.079,94.049,94.079,178699997.0
2006-10-12 02:14:00,94.07,94.084,94.049,94.06,92799997.0
2006-10-12 02:15:00,94.047,94.075,94.047,94.06,191299998.0
2006-10-12 02:16:00,94.053,94.082,94.034,94.048,336800000.0
2006-10-12 02:17:00,94.094,94.094,94.017,94.086,224399998.0
2006-10-12 02:18:00,94.086,94.089,94.057,94.058,178199998.0
2006-10-12 02:19:00,94.068,94.095,94.057,94.082,210499997.0
2006-10-12 02:20:00,94.071,94.094,94.068,94.094,189099999.0
2006-10-12 02:21:00,94.074,94.09,94.068,94.082,189599999.0
2006-10-12 02:22:00,94.08,94.095,94.055,94.08,247699999.0
2006-10-12 02:23:00,94.081,94.095,94.058,94.066,336199999.0
2006-10-12 02:24:00,94.053,94.07,94.045,94.065,181499997.0
2006-10-12 02:25:00,94.077,94.077,94.045,94.045,197999998.0
2006-10-12 02:26:00,94.06,94.072,94.045,94.052,190399999.0
2006-10-12 02:27:00,94.073,94.082,94.054,94.072,344499994.0
2006-10-12 02:28:00,94.072,94.078,94.052,94.058,248399996.0
2006-10-12 02:29:00,94.075,94.08,94.059,94.07,339799998.0
2006-10-12 02:30:00,94.038,94.063,94.037,94.062,215500002.0
2006-10-12 02:31:00,94.075,94.082,94.061,94.061,263100000.0
2006-10-12 02:32:00,94.069,94.081,94.053,94.061,133699998.0
2006-10-12 02:33:00,94.078,94.078,94.057,94.073,196300000.0
2006-10-12 02:34:00,94.043,94.086,94.043,94.074,219299999.0
2006-10-12 02:35:00,94.068,94.072,94.041,94.056,303800000.0
2006-10-12 02:36:00,94.058,94.079,94.056,94.073,249800002.0
2006-10-12 02:37:00,94.064,94.082,94.049,94.065,347999994.0
2006-10-12 02:38:00,94.068,94.08,94.055,94.08,109099998.0
2006-10-12 02:39:00,94.077,94.08,94.025,94.064,198000001.0
2006-10-12 02:40:00,94.07,94.07,94.044,94.057,142199999.0
2006-10-12 02:41:00,94.068,94.077,94.042,94.065,272099997.0
2006-10-12 02:42:00,94.072,94.073,94.047,94.051,293600000.0
2006-10-12 02:43:00,94.058,94.073,94.042,94.06,242999997.0
2006-10-12 02:44:00,94.065,94.07,94.048,94.07,325600003.0
2006-10-12 02:45:00,94.054,94.075,94.039,94.061,110000003.0
2006-10-12 02:46:00,94.076,94.079,94.048,94.048,255700002.0
2006-10-12 02:47:00,94.045,94.077,94.045,94.077,273500001.0
2006-10-12 02:48:00,94.063,94.076,94.035,94.038,287099996.0
2006-10-12 02:49:00,94.051,94.076,94.047,94.047,191799996.0
2006-10-12 02:50:00,94.057,94.073,94.054,94.073,98299998.0
2006-10-12 02:51:00,94.07,94.097,94.048,94.072,320600002.0
2006-10-12 02:52:00,94.073,94.08,94.054,94.054,248500000.0
2006-10-12 02:53:00,94.044,94.071,94.042,94.068,221400000.0
2006-10-12 02:54:00,94.041,94.061,94.03,94.044,205600001.0
2006-10-12 02:55:00,94.048,94.067,94.019,94.035,353299997.0
2006-10-12 02:56:00,94.049,94.06,94.04,94.04,223299999.0
2006-10-12 02:57:00,94.051,94.062,94.035,94.039,214999996.0
2006-10-12 02:58:00,94.055,94.055,94.031,94.04,215900002.0
2006-10-12 02:59:00,94.043,94.059,94.028,94.032,243899998.0
2006-10-12 03:00:00,94.036,94.057,94.032,94.052,277900000.0
2006-10-12 03:01:00,94.043,94.043,94.017,94.019,312600000.0
2006-10-12 03:02:00,94.017,94.039,94.007,94.03,333000004.0
2006-10-12 03:03:00,94.022,94.055,94.022,94.055,255899999.0
2006-10-12 03:04:00,94.043,94.065,94.041,94.047,223399999.0
2006-10-12 03:05:00,94.059,94.062,94.035,94.035,310300006.0
2006-10-12 03:06:00,94.04,94.067,94.04,94.046,107700000.0
2006-10-12 03:07:00,94.041,94.07,94.038,94.069,202799996.0
2006-10-12 03:08:00,94.064,94.077,94.048,94.065,362500002.0
2006-10-12 03:09:00,94.059,94.077,94.048,94.057,172799999.0
2006-10-12 03:10:00,94.052,94.075,94.049,94.067,280499998.0
2006-10-12 03:11:00,94.066,94.066,94.03,94.033,184199999.0
2006-10-12 03:12:00,94.032,94.062,94.032,94.055,57100000.0
2006-10-12 03:13:00,94.057,94.073,94.045,94.052,295099997.0
2006-10-12 03:14:00,94.047,94.067,94.047,94.062,225999999.0
2006-10-12 03:15:00,94.058,94.068,94.036,94.036,169199998.0
2006-10-12 03:16:00,94.053,94.06,94.031,94.057,202999999.0
2006-10-12 03:17:00,94.038,94.069,94.038,94.052,286599997.0
2006-10-12 03:18:00,94.043,94.059,94.037,94.056,41999999.0
2006-10-12 03:19:00,94.064,94.068,94.044,94.044,148200001.0
2006-10-12 03:20:00,94.042,94.063,94.041,94.063,138800002.0
2006-10-12 03:21:00,94.065,94.07,94.049,94.049,377299995.0
2006-10-12 03:22:00,94.064,94.065,94.037,94.048,324700002.0
2006-10-12 03:23:00,94.054,94.067,94.041,94.062,255399997.0
2006-10-12 03:24:00,94.046,94.068,94.042,94.057,158100000.0
2006-10-12 03:25:00,94.055,94.07,94.045,94.046,254499999.0
2006-10-12 03:26:00,94.056,94.056,94.031,94.031,188599998.0
2006-10-12 03:27:00,94.026,94.052,94.023,94.051,242700001.0
2006-10-12 03:28:00,94.03,94.058,94.027,94.03,178600005.0
2006-10-12 03:29:00,94.034,94.052,94.03,94.037,248800000.0
2006-10-12 03:30:00,94.048,94.063,94.029,94.04,194500001.0
2006-10-12 03:31:00,94.061,94.077,94.04,94.052,186700003.0
2006-10-12 03:32:00,94.056,94.056,94.015,94.019,252499999.0
2006-10-12 03:33:00,94.039,94.055,94.027,94.028,278600002.0
2006-10-12 03:34:00,94.043,94.048,94.025,94.03,192300001.0
2006-10-12 03:35:00,94.021,94.041,94.018,94.033,222499994.0
2006-10-12 03:36:00,94.019,94.041,94.019,94.041,160999998.0
2006-10-12 03:37:00,94.023,94.052,94.02,94.041,262999998.0
2006-10-12 03:38:00,94.011,94.057,94.011,94.057,126100000.0
2006-10-12 03:39:00,94.053,94.074,94.031,94.05,181799997.0
2006-10-12 03:40:00,94.048,94.066,94.032,94.032,111600001.0
2006-10-12 03:41:00,94.036,94.047,94.025,94.028,59900002.0
2006-10-12 03:42:00,94.054,94.057,94.03,94.044,316000003.0
2006-10-12 03:43:00,94.057,94.057,94.03,94.031,105200002.0
2006-10-12 03:44:00,94.038,94.065,94.004,94.065,215600000.0
2006-10-12 03:45:00,94.052,94.064,94.027,94.056,191800001.0
2006-10-12 03:46:00,94.024,94.06,94.024,94.053,180099999.0
2006-10-12 03:47:00,94.055,94.055,94.028,94.028,193600000.0
2006-10-12 03:48:00,94.036,94.05,94.007,94.017,211600000.0
2006-10-12 03:49:00,94.042,94.055,94.028,94.039,265200000.0
2006-10-12 03:50:00,94.046,94.058,94.029,94.029,166599999.0
2006-10-12 03:51:00,94.046,94.065,94.033,94.051,260999997.0
2006-10-12 03:52:00,94.032,94.05,94.02,94.048,324100003.0
2006-10-12 03:53:00,94.034,94.051,94.019,94.034,173799998.0
2006-10-12 03:54:00,94.022,94.041,94.005,94.017,274700005.0
2006-10-12 03:55:00,94.026,94.039,94.016,94.024,46599999.0
2006-10-12 03:56:00,94.044,94.052,94.029,94.047,137899998.0
2006-10-12 03:57:00,94.052,94.056,94.028,94.029,216700003.0
2006-10-12 03:58:00,94.044,94.065,94.035,94.051,272899999.0
2006-10-12 03:59:00,94.06,94.078,94.046,94.047,237800000.0
2006-10-12 04:00:00,94.052,94.068,94.034,94.045,113800000.0
2006-10-12 04:01:00,94.053,94.07,94.046,94.051,329199997.0
2006-10-12 04:02:00,94.061,94.067,94.046,94.054,57200000.0
2006-10-12 04:03:00,94.084,94.088,94.059,94.071,145899998.0
2006-10-12 04:04:00,94.055,94.089,94.055,94.089,170300000.0
2006-10-12 04:05:00,94.076,94.096,94.068,94.096,58200001.0
2006-10-12 04:06:00,94.095,94.107,94.071,94.078,208300001.0
2006-10-12 04:07:00,94.087,94.087,94.068,94.068,83400001.0
2006-10-12 04:08:00,94.09,94.1,94.074,94.086,268899997.0
2006-10-12 04:09:00,94.094,94.094,94.062,94.062,464399999.0
2006-10-12 04:10:00,94.078,94.087,94.055,94.074,190199999.0
2006-10-12 04:11:00,94.076,94.076,94.052,94.074,182200001.0
2006-10-12 04:12:00,94.051,94.088,94.051,94.088,122000001.0
2006-10-12 04:13:00,94.064,94.083,94.063,94.08,202200003.0
2006-10-12 04:14:00,94.079,94.088,94.063,94.063,182100002.0
2006-10-12 04:15:00,94.069,94.082,94.059,94.071,164100001.0
2006-10-12 04:16:00,94.073,94.083,94.057,94.064,251500004.0
2006-10-12 04:17:00,94.064,94.105,94.064,94.105,123899998.0
2006-10-12 04:18:00,94.096,94.098,94.075,94.077,147999999.0
2006-10-12 04:19:00,94.108,94.108,94.087,94.098,172599999.0
2006-10-12 04:20:00,94.06,94.096,94.06,94.095,284799998.0
2006-10-12 04:21:00,94.091,94.105,94.081,94.1,117399999.0
2006-10-12 04:22:00,94.098,94.098,94.072,94.072,60399999.0
2006-10-12 04:23:00,94.082,94.092,94.074,94.084,56299998.0
2006-10-12 04:24:00,94.06,94.082,94.058,94.073,230899997.0
2006-10-12 04:25:00,94.081,94.089,94.054,94.069,273000001.0
2006-10-12 04:26:00,94.073,94.088,94.05,94.086,222399998.0
2006-10-12 04:27:00,94.061,94.085,94.061,94.079,216700005.0
2006-10-12 04:28:00,94.077,94.09,94.071,94.088,199500000.0
2006-10-12 04:29:00,94.077,94.095,94.068,94.068,213700003.0
2006-10-12 04:30:00,94.079,94.083,94.064,94.068,175700002.0
2006-10-12 04:31:00,94.058,94.107,94.044,94.076,218399998.0
2006-10-12 04:32:00,94.06,94.083,94.057,94.078,273700002.0
2006-10-12 04:33:00,94.059,94.081,94.059,94.075,209600002.0
2006-10-12 04:34:00,94.073,94.073,94.041,94.061,183900002.0
2006-10-12 04:35:00,94.053,94.073,94.053,94.063,273699998.0
2006-10-12 04:36:00,94.051,94.073,94.043,94.059,165099999.0
2006-10-12 04:37:00,94.056,94.064,94.043,94.046,189300000.0
2006-10-12 04:38:00,94.047,94.067,94.04,94.056,336099999.0
2006-10-12 04:39:00,94.072,94.072,94.039,94.04,227100000.0
2006-10-12 04:40:00,94.05,94.065,94.05,94.065,90300000.0
2006-10-12 04:41:00,94.065,94.07,94.043,94.057,165899997.0
2006-10-12 04:42:00,94.061,94.079,94.056,94.07,228099999.0
2006-10-12 04:43:00,94.06,94.063,94.039,94.063,138000002.0
2006-10-12 04:44:00,94.073,94.073,94.016,94.016,187199999.0
2006-10-12 04:45:00,94.065,94.065,94.037,94.059,218200004.0
2006-10-12 04:46:00,94.049,94.06,94.026,94.039,254599997.0
2006-10-12 04:47:00,94.063,94.064,94.033,94.033,163500001.0
2006-10-12 04:48:00,94.034,94.06,94.034,94.06,325199999.0
2006-10-12 04:49:00,94.054,94.067,94.034,94.062,242600002.0
2006-10-12 04:50:00,94.064,94.072,94.042,94.042,184800001.0
2006-10-12 04:51:00,94.062,94.069,94.043,94.045,198099999.0
2006-10-12 04:52:00,94.058,94.074,94.051,94.051,233800002.0
2006-10-12 04:53:00,94.058,94.077,94.04,94.062,271900003.0
2006-10-12 04:54:00,94.075,94.075,94.042,94.043,147800000.0
2006-10-12 04:55:00,94.057,94.07,94.042,94.042,229399998.0
2006-10-12 04:56:00,94.056,94.065,94.036,94.044,181099997.0
2006-10-12 04:57:00,94.069,94.071,94.049,94.049,194300000.0
2006-10-12 04:58:00,94.048,94.06,94.042,94.055,62800000.0
2006-10-12 04:59:00,94.042,94.063,94.037,94.043,137000001.0
2006-10-12 05:00:00,94.075,94.082,94.062,94.073,236900002.0
2006-10-12 05:01:00,94.044,94.063,94.027,94.05,213500000.0
2006-10-12 05:02:00,94.03,94.057,94.017,94.052,209599993.0
2006-10-12 05:03:00,94.051,94.069,94.047,94.047,133499999.0
2006-10-12 05:04:00,94.057,94.074,94.046,94.055,221100001.0
2006-10-12 05:05:00,94.063,94.07,94.037,94.039,200200002.0
2006-10-12 05:06:00,94.028,94.054,94.028,94.054,297899996.0
2006-10-12 05:07:00,94.053,94.053,94.007,94.018,243799999.0
2006-10-12 05:08:00,94.044,94.053,94.026,94.036,287500000.0
2006-10-12 05:09:00,94.055,94.071,94.034,94.045,273500000.0
2006-10-12 05:10:00,94.08,94.081,94.049,94.051,289899999.0
2006-10-12 05:11:00,94.064,94.064,94.024,94.05,240400004.0
2006-10-12 05:12:00,94.043,94.049,94.022,94.026,201400001.0
2006-10-12 05:13:00,94.042,94.052,94.031,94.045,85400000.0
2006-10-12 05:14:00,94.027,94.055,94.026,94.055,234100005.0
2006-10-12 05:15:00,94.06,94.06,94.036,94.04,135400000.0
2006-10-12 05:16:00,94.051,94.065,94.05,94.06,232600003.0
2006-10-12 05:17:00,94.037,94.054,94.037,94.054,16100000.0
2006-10-12 05:18:00,94.055,94.064,94.039,94.055,274500001.0
2006-10-12 05:19:00,94.038,94.055,94.033,94.038,262599999.0
2006-10-12 05:20:00,94.042,94.053,94.036,94.05,227000004.0
2006-10-12 05:21:00,94.055,94.055,94.022,94.022,237999996.0
2006-10-12 05:22:00,94.028,94.052,94.02,94.022,158799998.0
2006-10-12 05:23:00,94.011,94.043,94.011,94.023,172899996.0
2006-10-12 05:24:00,94.03,94.063,94.03,94.063,136400002.0
2006-10-12 05:25:00,94.066,94.066,94.026,94.05,276799997.0
2006-10-12 05:26:00,94.018,94.049,94.018,94.049,175000001.0
2006-10-12 05:27:00,94.045,94.057,94.037,94.053,201999999.0
2006-10-12 05:28:00,94.045,94.045,94.008,94.022,105899999.0
2006-10-12 05:29:00,94.023,94.057,94.023,94.049,131300000.0
2006-10-12 05:30:00,94.058,94.058,94.031,94.053,146500001.0
2006-10-12 05:31:00,94.057,94.059,94.019,94.039,283999997.0
2006-10-12 05:32:00,94.055,94.063,94.041,94.063,193599997.0
2006-10-12 05:33:00,94.045,94.062,94.038,94.042,202600000.0
2006-10-12 05:34:00,94.038,94.057,94.025,94.036,188299998.0
2006-10-12 05:35:00,94.047,94.057,94.021,94.04,213500002.0
2006-10-12 05:36:00,94.036,94.051,94.031,94.047,114499996.0
2006-10-12 05:37:00,94.034,94.056,94.029,94.047,173399997.0
2006-10-12 05:38:00,94.05,94.067,94.04,94.052,308999997.0
2006-10-12 05:39:00,94.043,94.059,94.03,94.035,265700005.0
2006-10-12 05:40:00,94.038,94.058,94.035,94.051,192399998.0
2006-10-12 05:41:00,94.048,94.068,94.038,94.053,145800001.0
2006-10-12 05:42:00,94.026,94.041,94.024,94.039,76799998.0
2006-10-12 05:43:00,94.05,94.064,94.037,94.052,172999999.0
2006-10-12 05:44:00,94.052,94.076,94.042,94.052,286699995.0
2006-10-12 05:45:00,94.068,94.07,94.046,94.07,178300001.0
2006-10-12 05:46:00,94.049,94.074,94.049,94.074,42700000.0
2006-10-12 05:47:00,94.044,94.077,94.002,94.077,175100003.0
2006-10-12 05:48:00,94.071,94.084,94.063,94.08,176899998.0
2006-10-12 05:49:00,94.072,94.089,94.061,94.066,164299999.0
2006-10-12 05:50:00,94.083,94.099,94.043,94.043,171400001.0
2006-10-12 05:51:00,94.07,94.085,94.05,94.085,216199997.0
2006-10-12 05:52:00,94.07,94.08,94.052,94.059,159000001.0
2006-10-12 05:53:00,94.077,94.092,94.066,94.079,310399996.0
2006-10-12 05:54:00,94.083,94.083,94.057,94.057,173299998.0
2006-10-12 05:55:00,94.055,94.07,94.03,94.052,169000000.0
2006-10-12 05:56:00,94.077,94.077,94.05,94.072,207999997.0
2006-10-12 05:57:00,94.063,94.076,94.052,94.072,145100000.0
2006-10-12 05:58:00,94.065,94.083,94.059,94.079,124499998.0
2006-10-12 05:59:00,94.068,94.085,94.062,94.078,139100001.0
2006-10-12 06:00:00,94.075,94.092,94.058,94.073,199000001.0
2006-10-12 06:01:00,94.095,94.095,94.066,94.078,177500002.0
2006-10-12 06:02:00,94.078,94.078,94.058,94.062,25100000.0
2006-10-12 06:03:00,94.061,94.087,94.061,94.087,119799999.0
2006-10-12 06:04:00,94.082,94.103,94.082,94.087,211899998.0
2006-10-12 06:05:00,94.084,94.1,94.067,94.067,288799999.0
2006-10-12 06:06:00,94.075,94.087,94.054,94.086,384599991.0
2006-10-12 06:07:00,94.073,94.08,94.056,94.08,83499998.0
2006-10-12 06:08:00,94.077,94.078,94.054,94.066,176999998.0
2006-10-12 06:09:00,94.075,94.092,94.062,94.083,299199994.0
2006-10-12 06:10:00,94.082,94.086,94.052,94.052,276000003.0
2006-10-12 06:11:00,94.075,94.084,94.052,94.072,222499998.0
2006-10-12 06:12:00,94.078,94.083,94.056,94.073,299100002.0
2006-10-12 06:13:00,94.071,94.071,94.054,94.054,113500001.0
2006-10-12 06:14:00,94.052,94.071,94.044,94.058,205199998.0
2006-10-12 06:15:00,94.054,94.071,94.038,94.046,162799998.0
2006-10-12 06:16:00,94.062,94.073,94.048,94.062,55299999.0
2006-10-12 06:17:00,94.04,94.075,94.04,94.075,240500000.0
2006-10-12 06:18:00,94.063,94.078,94.047,94.072,136500001.0
2006-10-12 06:19:00,94.041,94.072,94.032,94.043,204500004.0
2006-10-12 06:20:00,94.049,94.064,94.032,94.051,262800003.0
2006-10-12 06:21:00,94.055,94.065,94.034,94.065,243200001.0
2006-10-12 06:22:00,94.062,94.074,94.052,94.074,189200000.0
2006-10-12 06:23:00,94.086,94.092,94.057,94.06,246200000.0
2006-10-12 06:24:00,94.054,94.072,94.054,94.072,48299998.0
2006-10-12 06:25:00,94.047,94.079,94.047,94.068,211299998.0
2006-10-12 06:26:00,94.067,94.07,94.055,94.059,56600002.0
2006-10-12 06:27:00,94.05,94.07,94.046,94.057,126500000.0
2006-10-12 06:28:00,94.07,94.07,94.033,94.033,210500000.0
2006-10-12 06:29:00,94.05,94.065,94.05,94.065,10400000.0
2006-10-12 06:30:00,94.058,94.064,94.036,94.05,166499999.0
2006-10-12 06:31:00,94.059,94.089,94.046,94.085,312199999.0
2006-10-12 06:32:00,94.04,94.06,94.04,94.06,16100000.0
2006-10-12 06:33:00,94.06,94.06,94.025,94.043,314100000.0
2006-10-12 06:34:00,94.039,94.073,94.039,94.053,121799998.0
2006-10-12 06:35:00,94.06,94.082,94.043,94.068,145100001.0
2006-10-12 06:36:00,94.059,94.076,94.038,94.047,190099998.0
2006-10-12 06:37:00,94.057,94.075,94.043,94.075,128999997.0
2006-10-12 06:38:00,94.065,94.079,94.046,94.071,138899997.0
2006-10-12 06:39:00,94.065,94.081,94.065,94.079,49399999.0
2006-10-12 06:40:00,94.077,94.088,94.064,94.076,230700000.0
2006-10-12 06:41:00,94.081,94.081,94.052,94.052,203300001.0
2006-10-12 06:42:00,94.069,94.089,94.062,94.08,206800001.0
2006-10-12 06:43:00,94.065,94.092,94.064,94.092,188700003.0
2006-10-12 06:44:00,94.083,94.083,94.063,94.067,50100001.0
2006-10-12 06:45:00,94.071,94.081,94.053,94.059,111400000.0
2006-10-12 06:46:00,94.068,94.082,94.06,94.082,170600000.0
2006-10-12 06:47:00,94.081,94.081,94.049,94.049,148000001.0
2006-10-12 06:48:00,94.076,94.076,94.053,94.053,59600000.0
2006-10-12 06:49:00,94.065,94.077,94.055,94.075,112600002.0
2006-10-12 06:50:00,94.071,94.084,94.061,94.082,294899998.0
2006-10-12 06:51:00,94.057,94.08,94.054,94.08,148500001.0
2006-10-12 06:52:00,94.077,94.083,94.033,94.049,122300001.0
2006-10-12 06:53:00,94.076,94.086,94.061,94.078,263099997.0
2006-10-12 06:54:00,94.057,94.074,94.048,94.067,120599999.0
2006-10-12 06:55:00,94.073,94.076,94.056,94.057,230799999.0
2006-10-12 06:56:00,94.072,94.072,94.039,94.046,240699998.0
2006-10-12 06:57:00,94.044,94.071,94.042,94.071,70699999.0
2006-10-12 06:58:00,94.07,94.075,94.042,94.067,273399998.0
2006-10-12 06:59:00,94.065,94.075,94.051,94.059,119100000.0
2006-10-12 07:00:00,94.068,94.072,94.048,94.048,246800000.0
2006-10-12 07:01:00,94.068,94.08,94.059,94.08,218199997.0
2006-10-12 07:02:00,94.059,94.08,94.054,94.075,257699998.0
2006-10-12 07:03:00,94.072,94.072,94.042,94.042,150700003.0
2006-10-12 07:04:00,94.059,94.059,94.037,94.047,178999998.0
2006-10-12 07:05:00,94.055,94.055,94.034,94.039,210000004.0
2006-10-12 07:06:00,94.039,94.06,94.039,94.052,192800000.0
2006-10-12 07:07:00,94.055,94.064,94.04,94.043,166899999.0
2006-10-12 07:08:00,94.069,94.071,94.013,94.022,233400001.0
2006-10-12 07:09:00,94.026,94.053,94.026,94.05,347299996.0
2006-10-12 07:10:00,94.048,94.067,94.042,94.067,100700000.0
2006-10-12 07:11:00,94.049,94.066,94.044,94.045,192799998.0
2006-10-12 07:12:00,94.032,94.057,94.029,94.05,299700002.0
2006-10-12 07:13:00,94.061,94.061,94.037,94.042,353399999.0
2006-10-12 07:14:00,94.065,94.08,94.038,94.039,252499996.0
2006-10-12 07:15:00,94.06,94.081,94.053,94.069,129899996.0
2006-10-12 07:16:00,94.047,94.078,94.047,94.074,231800002.0
2006-10-12 07:17:00,94.048,94.074,94.048,94.071,245200000.0
2006-10-12 07:18:00,94.069,94.075,94.053,94.057,314999998.0
2006-10-12 07:19:00,94.076,94.087,94.062,94.067,378400001.0
2006-10-12 07:20:00,94.083,94.093,94.069,94.071,246400000.0
2006-10-12 07:21:00,94.068,94.085,94.061,94.081,209100002.0
2006-10-12 07:22:00,94.053,94.083,94.053,94.06,174599998.0
2006-10-12 07:23:00,94.078,94.078,94.051,94.057,265600000.0
2006-10-12 07:24:00,94.062,94.08,94.058,94.073,211500004.0
2006-10-12 07:25:00,94.069,94.077,94.054,94.054,167600000.0
2006-10-12 07:26:00,94.074,94.08,94.048,94.063,287299999.0
2006-10-12 07:27:00,94.06,94.075,94.04,94.055,301100001.0
2006-10-12 07:28:00,94.058,94.081,94.057,94.07,90599998.0
2006-10-12 07:29:00,94.05,94.086,94.05,94.067,256699998.0
2006-10-12 07:30:00,94.077,94.091,94.071,94.091,186900000.0
2006-10-12 07:31:00,94.087,94.096,94.065,94.074,165200000.0
2006-10-12 07:32:00,94.057,94.087,94.051,94.087,173100000.0
2006-10-12 07:33:00,94.095,94.1,94.055,94.084,170499999.0
2006-10-12 07:34:00,94.069,94.1,94.069,94.087,110699997.0
2006-10-12 07:35:00,94.065,94.082,94.059,94.072,216299999.0
2006-10-12 07:36:00,94.068,94.078,94.053,94.07,116099999.0
2006-10-12 07:37:00,94.063,94.078,94.053,94.073,250199999.0
2006-10-12 07:38:00,94.045,94.093,94.045,94.093,239199997.0
2006-10-12 07:39:00,94.098,94.098,94.072,94.079,311900000.0
2006-10-12 07:40:00,94.095,94.1,94.082,94.088,48399999.0
2006-10-12 07:41:00,94.093,94.101,94.074,94.097,189100001.0
2006-10-12 07:42:00,94.07,94.096,94.059,94.076,262299999.0
2006-10-12 07:43:00,94.062,94.101,94.062,94.092,306700003.0
2006-10-12 07:44:00,94.065,94.096,94.064,94.081,281400000.0
2006-10-12 07:45:00,94.057,94.091,94.057,94.083,185700002.0
2006-10-12 07:46:00,94.069,94.071,94.041,94.043,167800000.0
2006-10-12 07:47:00,94.067,94.096,94.055,94.055,309900000.0
2006-10-12 07:48:00,94.067,94.089,94.058,94.065,136299998.0
2006-10-12 07:49:00,94.07,94.086,94.055,94.064,213499995.0
2006-10-12 07:50:00,94.069,94.08,94.054,94.056,184199999.0
2006-10-12 07:51:00,94.062,94.077,94.057,94.075,192400001.0
2006-10-12 07:52:00,94.072,94.08,94.051,94.055,195200002.0
2006-10-12 07:53:00,94.069,94.087,94.051,94.051,206600000.0
2006-10-12 07:54:00,94.069,94.081,94.057,94.064,116499998.0
2006-10-12 07:55:00,94.079,94.081,94.05,94.063,194300000.0
2006-10-12 07:56:00,94.071,94.086,94.06,94.075,236300003.0
2006-10-12 07:57:00,94.082,94.097,94.063,94.066,316699998.0
2006-10-12 07:58:00,94.056,94.076,94.056,94.074,59300000.0
2006-10-12 07:59:00,94.048,94.069,94.036,94.064,208199999.0
2006-10-12 08:00:00,94.041,94.063,94.036,94.053,182099999.0
2006-10-12 08:01:00,94.03,94.059,94.011,94.024,288800004.0
2006-10-12 08:02:00,94.033,94.061,94.032,94.061,174399999.0
2006-10-12 08:03:00,94.052,94.053,94.026,94.026,287499998.0
2006-10-12 08:04:00,94.025,94.046,94.017,94.046,260500000.0
2006-10-12 08:05:00,94.03,94.053,94.029,94.046,251500002.0
2006-10-12 08:06:00,94.047,94.051,94.033,94.047,177499999.0
2006-10-12 08:07:00,94.022,94.046,94.017,94.03,256399996.0
2006-10-12 08:08:00,94.039,94.043,94.005,94.005,213099999.0
2006-10-12 08:09:00,93.981,94.03,93.981,94.03,267799995.0
2006-10-12 08:10:00,94.009,94.032,94.004,94.015,251400001.0
2006-10-12 08:11:00,94.001,94.017,93.98,93.996,164500003.0
2006-10-12 08:12:00,93.987,94.006,93.979,93.991,265599997.0
2006-10-12 08:13:00,93.987,94.001,93.966,93.987,227099999.0
2006-10-12 08:14:00,93.974,93.983,93.957,93.957,220999998.0
2006-10-12 08:15:00,93.965,93.978,93.955,93.977,162899997.0
2006-10-12 08:16:00,93.983,93.997,93.957,93.979,215200000.0
2006-10-12 08:17:00,93.965,93.998,93.965,93.995,142100001.0
2006-10-12 08:18:00,94.003,94.008,93.975,93.975,230299998.0
2006-10-12 08:19:00,94.002,94.008,93.974,93.984,193399999.0
2006-10-12 08:20:00,94.004,94.006,93.971,93.971,205900001.0
2006-10-12 08:21:00,93.979,93.998,93.933,93.933,247000004.0
2006-10-12 08:22:00,93.945,93.945,93.917,93.917,242799998.0
2006-10-12 08:23:00,93.938,93.951,93.925,93.926,223599999.0
2006-10-12 08:24:00,93.937,93.943,93.911,93.911,360499999.0
2006-10-12 08:25:00,93.94,93.955,93.926,93.943,117500001.0
2006-10-12 08:26:00,93.935,93.954,93.932,93.95,249899996.0
2006-10-12 08:27:00,93.952,93.96,93.93,93.937,241599999.0
2006-10-12 08:28:00,93.95,93.952,93.928,93.94,262699999.0
2006-10-12 08:29:00,93.94,93.944,93.921,93.925,259599999.0
2006-10-12 08:30:00,93.951,93.964,93.938,93.964,217700003.0
2006-10-12 08:31:00,93.975,93.993,93.961,93.993,68300001.0
2006-10-12 08:32:00,93.988,93.988,93.966,93.976,150300001.0
2006-10-12 08:33:00,93.965,93.985,93.965,93.975,97800000.0
2006-10-12 08:34:00,94.007,94.009,93.966,93.966,138699999.0
2006-10-12 08:35:00,93.96,94.017,93.945,93.998,178700001.0
2006-10-12 08:36:00,94.019,94.03,93.99,93.99,355599997.0
2006-10-12 08:37:00,93.988,94.005,93.975,93.988,313100004.0
2006-10-12 08:38:00,93.975,94.008,93.975,94.008,123399998.0
2006-10-12 08:39:00,94.004,94.019,93.987,94.0,324400000.0
2006-10-12 08:40:00,93.996,94.02,93.99,94.011,295100006.0
2006-10-12 08:41:00,93.992,94.018,93.988,94.003,278599999.0
2006-10-12 08:42:00,93.991,94.007,93.978,94.007,272599997.0
2006-10-12 08:43:00,94.004,94.007,93.982,93.993,203399995.0
2006-10-12 08:44:00,94.009,94.015,93.982,93.982,173000000.0
2006-10-12 08:45:00,94.012,94.012,93.983,93.991,277499994.0
2006-10-12 08:46:00,93.967,93.986,93.951,93.969,176599998.0
2006-10-12 08:47:00,93.973,93.981,93.953,93.953,360499999.0
2006-10-12 08:48:00,93.963,93.993,93.957,93.969,196999998.0
2006-10-12 08:49:00,93.953,93.986,93.953,93.982,204400000.0
2006-10-12 08:50:00,93.967,93.98,93.94,93.94,168099998.0
2006-10-12 08:51:00,93.951,93.963,93.909,93.909,184100000.0
2006-10-12 08:52:00,93.943,93.969,93.94,93.945,177900003.0
2006-10-12 08:53:00,93.959,93.974,93.929,93.958,174600001.0
2006-10-12 08:54:00,93.958,93.967,93.94,93.947,162899995.0
2006-10-12 08:55:00,93.927,93.969,93.927,93.969,112100000.0
2006-10-12 08:56:00,93.965,93.978,93.946,93.967,339799998.0
2006-10-12 08:57:00,93.958,93.977,93.947,93.977,306699999.0
2006-10-12 08:58:00,93.961,93.975,93.946,93.97,136700000.0
2006-10-12 08:59:00,93.949,93.981,93.949,93.981,154699998.0
2006-10-12 09:00:00,93.978,94.001,93.965,94.001,275400002.0
2006-10-12 09:01:00,93.986,93.994,93.96,93.96,182599998.0
2006-10-12 09:02:00,93.968,93.98,93.95,93.962,160199999.0
2006-10-12 09:03:00,93.967,94.004,93.958,93.982,193700001.0
2006-10-12 09:04:00,93.975,94.013,93.975,94.0,171199998.0
2006-10-12 09:05:00,93.999,94.032,93.995,94.017,217400002.0
2006-10-12 09:06:00,94.017,94.021,93.977,93.977,387500006.0
2006-10-12 09:07:00,94.005,94.026,93.991,93.998,283999997.0
2006-10-12 09:08:00,94.007,94.025,93.984,93.991,117500000.0
2006-10-12 09:09:00,93.985,94.041,93.985,94.041,267299996.0
2006-10-12 09:10:00,94.019,94.038,93.98,93.987,149500000.0
2006-10-12 09:11:00,93.981,94.028,93.981,94.028,157800002.0
2006-10-12 09:12:00,94.01,94.027,93.997,94.007,319100001.0
2006-10-12 09:13:00,93.986,94.019,93.985,93.997,360199996.0
2006-10-12 09:14:00,94.003,94.033,93.989,94.029,195399998.0
2006-10-12 09:15:00,94.012,94.023,93.992,93.992,337100000.0
2006-10-12 09:16:00,93.993,94.023,93.985,94.02,243800000.0
2006-10-12 09:17:00,93.999,94.036,93.993,94.028,314600002.0
2006-10-12 09:18:00,94.003,94.031,94.002,94.002,234100005.0
2006-10-12 09:19:00,94.012,94.035,94.012,94.02,188199999.0
2006-10-12 09:20:00,94.02,94.039,93.999,94.039,272899999.0
2006-10-12 09:21:00,94.04,94.048,94.021,94.026,231700000.0
2006-10-12 09:22:00,94.045,94.055,94.022,94.028,185900001.0
2006-10-12 09:23:00,94.018,94.04,94.017,94.035,221300000.0
2006-10-12 09:24:00,94.026,94.035,94.015,94.015,226700000.0
2006-10-12 09:25:00,94.016,94.043,93.994,94.023,463699996.0
2006-10-12 09:26:00,94.014,94.029,93.997,94.018,179299996.0
2006-10-12 09:27:00,94.018,94.018,93.981,94.012,359499998.0
2006-10-12 09:28:00,94.013,94.033,93.994,94.014,326900003.0
2006-10-12 09:29:00,94.025,94.035,94.002,94.01,252599997.0
2006-10-12 09:30:00,94.045,94.045,94.007,94.007,205599997.0
2006-10-12 09:31:00,94.037,94.045,94.018,94.045,119099997.0
2006-10-12 09:32:00,94.031,94.066,94.031,94.06,268300001.0
2006-10-12 09:33:00,94.044,94.062,94.039,94.045,195600003.0
2006-10-12 09:34:00,94.054,94.07,94.038,94.044,222499997.0
2006-10-12 09:35:00,94.03,94.051,94.024,94.042,223199999.0
2006-10-12 09:36:00,94.036,94.062,94.027,94.055,192599999.0
2006-10-12 09:37:00,94.045,94.086,94.045,94.086,214700002.0
2006-10-12 09:38:00,94.064,94.084,94.041,94.067,267299998.0
2006-10-12 09:39:00,94.046,94.071,94.035,94.061,342700005.0
2006-10-12 09:40:00,94.056,94.071,94.041,94.062,308199996.0
2006-10-12 09:41:00,94.05,94.079,94.046,94.073,278200000.0
2006-10-12 09:42:00,94.077,94.095,94.063,94.087,208899998.0
2006-10-12 09:43:00,94.071,94.107,94.071,94.09,212800000.0
2006-10-12 09:44:00,94.095,94.095,94.065,94.07,260600000.0
2006-10-12 09:45:00,94.088,94.088,94.056,94.056,197199998.0
2006-10-12 09:46:00,94.063,94.081,94.06,94.06,275999997.0
2006-10-12 09:47:00,94.072,94.078,94.053,94.053,122300000.0
2006-10-12 09:48:00,94.06,94.082,94.054,94.079,130400002.0
2006-10-12 09:49:00,94.088,94.094,94.063,94.063,176599999.0
2006-10-12 09:50:00,94.071,94.089,94.061,94.072,254100000.0
2006-10-12 09:51:00,94.067,94.083,94.061,94.077,135099998.0
2006-10-12 09:52:00,94.079,94.094,94.067,94.078,204899998.0
2006-10-12 09:53:00,94.068,94.089,94.054,94.054,234399999.0
2006-10-12 09:54:00,94.078,94.093,94.071,94.078,171999997.0
2006-10-12 09:55:00,94.078,94.093,94.062,94.085,173400001.0
2006-10-12 09:56:00,94.089,94.115,94.078,94.101,187700002.0
2006-10-12 09:57:00,94.095,94.112,94.084,94.098,336100003.0
2006-10-12 09:58:00,94.083,94.084,94.057,94.069,177900002.0
2006-10-12 09:59:00,94.081,94.086,94.056,94.056,134799999.0
2006-10-12 10:00:00,94.088,94.099,94.06,94.08,262500004.0
2006-10-12 10:01:00,94.113,94.121,94.092,94.118,193200001.0
2006-10-12 10:02:00,94.129,94.129,94.105,94.107,179800002.0
2006-10-12 10:03:00,94.112,94.143,94.101,94.11,265700002.0
2006-10-12 10:04:00,94.105,94.111,94.072,94.111,241600000.0
2006-10-12 10:05:00,94.108,94.108,94.059,94.07,185800000.0
2006-10-12 10:06:00,94.083,94.103,94.083,94.089,239500000.0
2006-10-12 10:07:00,94.106,94.113,94.079,94.088,254799999.0
2006-10-12 10:08:00,94.08,94.108,94.079,94.1,149500001.0
2006-10-12 10:09:00,94.107,94.108,94.084,94.1,299999997.0
2006-10-12 10:10:00,94.099,94.129,94.084,94.092,303999992.0
2006-10-12 10:11:00,94.112,94.162,94.102,94.145,193499998.0
2006-10-12 10:12:00,94.154,94.154,94.119,94.119,264700000.0
2006-10-12 10:13:00,94.133,94.146,94.123,94.146,190900001.0
2006-10-12 10:14:00,94.124,94.142,94.117,94.135,273300001.0
2006-10-12 10:15:00,94.142,94.154,94.114,94.124,218700002.0
2006-10-12 10:16:00,94.128,94.164,94.125,94.146,291400000.0
2006-10-12 10:17:00,94.149,94.164,94.128,94.128,136900002.0
2006-10-12 10:18:00,94.137,94.153,94.132,94.134,239300001.0
2006-10-12 10:19:00,94.145,94.145,94.122,94.123,301499996.0
2006-10-12 10:20:00,94.136,94.163,94.115,94.163,313200000.0
2006-10-12 10:21:00,94.155,94.17,94.142,94.158,329900004.0
2006-10-12 10:22:00,94.16,94.17,94.139,94.147,276000003.0
2006-10-12 10:23:00,94.131,94.163,94.131,94.15,224199996.0
2006-10-12 10:24:00,94.159,94.159,94.125,94.126,93200000.0
2006-10-12 10:25:00,94.115,94.143,94.115,94.12,251000000.0
2006-10-12 10:26:00,94.146,94.168,94.126,94.14,241700002.0
2006-10-12 10:27:00,94.154,94.154,94.123,94.123,185500000.0
2006-10-12 10:28:00,94.1,94.14,94.1,94.126,296499996.0
2006-10-12 10:29:00,94.106,94.144,94.106,94.139,146999998.0
2006-10-12 10:30:00,94.143,94.173,94.143,94.162,176999997.0
2006-10-12 10:31:00,94.147,94.165,94.112,94.152,249299994.0
2006-10-12 10:32:00,94.143,94.159,94.137,94.156,97200000.0
2006-10-12 10:33:00,94.167,94.167,94.145,94.148,229599997.0
2006-10-12 10:34:00,94.145,94.167,94.138,94.148,156199999.0
2006-10-12 10:35:00,94.162,94.168,94.152,94.165,108100000.0
2006-10-12 10:36:00,94.162,94.163,94.112,94.112,399399996.0
2006-10-12 10:37:00,94.107,94.126,94.089,94.114,331999997.0
2006-10-12 10:38:00,94.121,94.121,94.096,94.096,176299999.0
2006-10-12 10:39:00,94.128,94.128,94.108,94.108,141400000.0
2006-10-12 10:40:00,94.122,94.134,94.105,94.105,236699997.0
2006-10-12 10:41:00,94.109,94.122,94.095,94.109,187000002.0
2006-10-12 10:42:00,94.097,94.133,94.097,94.123,247099998.0
2006-10-12 10:43:00,94.119,94.137,94.098,94.108,340999999.0
2006-10-12 10:44:00,94.118,94.123,94.085,94.085,352899995.0
2006-10-12 10:45:00,94.106,94.124,94.098,94.12,362300001.0
2006-10-12 10:46:00,94.103,94.111,94.087,94.091,120400000.0
2006-10-12 10:47:00,94.091,94.112,94.087,94.112,268199997.0
2006-10-12 10:48:00,94.11,94.11,94.08,94.08,112800000.0
2006-10-12 10:49:00,94.115,94.115,94.087,94.09,186600003.0
2006-10-12 10:50:00,94.11,94.11,94.078,94.078,166599999.0
2006-10-12 10:51:00,94.075,94.107,94.075,94.106,219700000.0
2006-10-12 10:52:00,94.082,94.115,94.082,94.112,221199998.0
2006-10-12 10:53:00,94.105,94.118,94.092,94.105,287599995.0
2006-10-12 10:54:00,94.112,94.132,94.084,94.108,279699998.0
2006-10-12 10:55:00,94.108,94.145,94.106,94.142,161099997.0
2006-10-12 10:56:00,94.097,94.115,94.087,94.112,268000001.0
2006-10-12 10:57:00,94.113,94.136,94.105,94.121,281699997.0
2006-10-12 10:58:00,94.11,94.13,94.095,94.106,315200002.0
2006-10-12 10:59:00,94.085,94.112,94.085,94.103,153800000.0
2006-10-12 11:00:00,94.087,94.107,94.075,94.093,255999997.0
2006-10-12 11:01:00,94.1,94.108,94.079,94.099,210200001.0
2006-10-12 11:02:00,94.083,94.087,94.058,94.063,173000000.0
2006-10-12 11:03:00,94.058,94.073,94.036,94.056,164500002.0
2006-10-12 11:04:00,94.057,94.073,94.051,94.073,197700002.0
2006-10-12 11:05:00,94.071,94.083,94.055,94.061,263000000.0
2006-10-12 11:06:00,94.07,94.089,94.059,94.083,356300004.0
2006-10-12 11:07:00,94.082,94.082,94.063,94.063,103099999.0
2006-10-12 11:08:00,94.062,94.086,94.06,94.074,290699996.0
2006-10-12 11:09:00,94.075,94.08,94.06,94.06,104800000.0
2006-10-12 11:10:00,94.075,94.089,94.058,94.058,230399998.0
2006-10-12 11:11:00,94.044,94.086,94.044,94.086,246199998.0
2006-10-12 11:12:00,94.091,94.091,94.053,94.053,343400003.0
2006-10-12 11:13:00,94.063,94.073,94.047,94.057,191499997.0
2006-10-12 11:14:00,94.065,94.083,94.063,94.081,283599999.0
2006-10-12 11:15:00,94.056,94.077,94.039,94.05,287499996.0
2006-10-12 11:16:00,94.041,94.056,94.03,94.047,215399995.0
2006-10-12 11:17:00,94.043,94.067,94.04,94.067,225699999.0
2006-10-12 11:18:00,94.047,94.064,94.035,94.048,443000000.0
2006-10-12 11:19:00,94.052,94.085,94.044,94.066,157600001.0
2006-10-12 11:20:00,94.085,94.09,94.063,94.077,362300000.0
2006-10-12 11:21:00,94.079,94.079,94.054,94.067,228000003.0
2006-10-12 11:22:00,94.07,94.082,94.058,94.066,267899998.0
2006-10-12 11:23:00,94.086,94.086,94.049,94.049,146699999.0
2006-10-12 11:24:00,94.062,94.068,94.046,94.05,139999997.0
2006-10-12 11:25:00,94.053,94.07,94.041,94.065,170399999.0
2006-10-12 11:26:00,94.068,94.077,94.046,94.055,248600001.0
2006-10-12 11:27:00,94.074,94.074,94.042,94.045,248100006.0
2006-10-12 11:28:00,94.061,94.063,94.037,94.038,202499998.0
2006-10-12 11:29:00,94.049,94.074,94.032,94.074,295899997.0
2006-10-12 11:30:00,94.058,94.078,94.054,94.078,363700000.0
2006-10-12 11:31:00,94.067,94.08,94.051,94.073,202799999.0
2006-10-12 11:32:00,94.076,94.079,94.048,94.06,339700000.0
2006-10-12 11:33:00,94.064,94.074,94.03,94.03,289100002.0
2006-10-12 11:34:00,94.043,94.075,94.043,94.068,354099994.0
2006-10-12 11:35:00,94.045,94.074,94.044,94.062,220100001.0
2006-10-12 11:36:00,94.062,94.066,94.041,94.043,254099997.0
2006-10-12 11:37:00,94.051,94.076,94.051,94.073,179699996.0
2006-10-12 11:38:00,94.074,94.074,94.051,94.052,219599997.0
2006-10-12 11:39:00,94.053,94.077,94.053,94.073,219500000.0
2006-10-12 11:40:00,94.077,94.078,94.055,94.067,317599998.0
2006-10-12 11:41:00,94.062,94.077,94.052,94.066,281699994.0
2006-10-12 11:42:00,94.063,94.078,94.057,94.064,129100001.0
2006-10-12 11:43:00,94.066,94.08,94.051,94.051,189100000.0
2006-10-12 11:44:00,94.051,94.068,94.049,94.063,301399999.0
2006-10-12 11:45:00,94.039,94.1,94.039,94.095,378800001.0
2006-10-12 11:46:00,94.034,94.051,94.03,94.05,153300000.0
2006-10-12 11:47:00,94.045,94.051,94.024,94.032,219899995.0
2006-10-12 11:48:00,94.03,94.035,94.012,94.014,212600002.0
2006-10-12 11:49:00,94.005,94.039,94.005,94.03,319599998.0
2006-10-12 11:50:00,94.04,94.056,94.019,94.041,311199994.0
2006-10-12 11:51:00,94.06,94.071,94.048,94.051,245199996.0
2006-10-12 11:52:00,94.068,94.068,94.043,94.052,283099997.0
2006-10-12 11:53:00,94.054,94.067,94.036,94.058,405300004.0
2006-10-12 11:54:00,94.056,94.063,94.034,94.034,250599999.0
2006-10-12 11:55:00,94.052,94.055,94.029,94.029,197799995.0
2006-10-12 11:56:00,94.033,94.047,94.018,94.033,168999995.0
2006-10-12 11:57:00,94.013,94.036,94.006,94.018,150799998.0
2006-10-12 11:58:00,93.993,94.035,93.993,94.033,218700002.0
2006-10-12 11:59:00,94.024,94.057,94.024,94.037,413299995.0
2006-10-12 12:00:00,94.037,94.037,93.998,94.011,382999995.0
2006-10-12 12:01:00,93.996,94.021,93.996,94.016,125200000.0
2006-10-12 12:02:00,94.0,94.025,93.978,94.025,197099996.0
2006-10-12 12:03:00,94.023,94.035,93.999,94.02,277799999.0
2006-10-12 12:04:00,94.024,94.044,94.023,94.042,135999999.0
2006-10-12 12:05:00,94.026,94.027,94.004,94.009,138000000.0
2006-10-12 12:06:00,94.033,94.033,94.004,94.013,238099999.0
2006-10-12 12:07:00,93.998,94.023,93.998,94.022,422799993.0
2006-10-12 12:08:00,94.014,94.036,94.01,94.022,188499999.0
2006-10-12 12:09:00,94.005,94.035,94.005,94.033,179000001.0
2006-10-12 12:10:00,94.02,94.036,94.012,94.028,312199999.0
2006-10-12 12:11:00,94.037,94.037,94.001,94.007,173100002.0
2006-10-12 12:12:00,94.014,94.052,94.014,94.032,245199999.0
2006-10-12 12:13:00,94.039,94.055,94.021,94.041,191600000.0
2006-10-12 12:14:00,94.034,94.046,94.018,94.033,480200002.0
2006-10-12 12:15:00,94.011,94.032,93.998,94.025,214199996.0
2006-10-12 12:16:00,94.021,94.032,94.003,94.01,174199999.0
2006-10-12 12:17:00,94.013,94.042,94.009,94.03,202100000.0
2006-10-12 12:18:00,94.028,94.028,93.995,93.998,268300000.0
2006-10-12 12:19:00,94.027,94.035,94.01,94.01,238999997.0
2006-10-12 12:20:00,94.012,94.036,94.005,94.016,172100000.0
2006-10-12 12:21:00,94.003,94.01,93.977,93.991,256500002.0
2006-10-12 12:22:00,94.008,94.015,93.991,93.995,117800001.0
2006-10-12 12:23:00,94.025,94.025,93.984,93.984,88199999.0
2006-10-12 12:24:00,94.005,94.017,93.992,94.004,214199998.0
2006-10-12 12:25:00,93.993,94.023,93.988,94.004,187499997.0
2006-10-12 12:26:00,94.014,94.027,94.003,94.003,253399998.0
2006-10-12 12:27:00,93.996,94.026,93.996,94.023,240100003.0
2006-10-12 12:28:00,94.027,94.036,94.012,94.012,305800003.0
2006-10-12 12:29:00,94.024,94.028,94.0,94.015,235199998.0
2006-10-12 12:30:00,94.024,94.035,94.007,94.011,170700002.0
2006-10-12 12:31:00,94.038,94.039,94.006,94.006,284300000.0
2006-10-12 12:32:00,94.022,94.022,93.994,94.003,257900001.0
2006-10-12 12:33:00,93.993,94.026,93.993,94.026,207600000.0
2006-10-12 12:34:00,93.996,94.015,93.992,94.011,251800001.0
2006-10-12 12:35:00,94.011,94.021,93.989,94.021,305799995.0
2006-10-12 12:36:00,94.013,94.013,93.975,93.992,151499997.0
2006-10-12 12:37:00,93.974,94.001,93.964,94.0,260799997.0
2006-10-12 12:38:00,94.015,94.036,94.006,94.025,211299999.0
2006-10-12 12:39:00,93.99,94.024,93.99,94.01,229600000.0
2006-10-12 12:40:00,94.015,94.028,93.991,94.001,224699996.0
2006-10-12 12:41:00,94.019,94.019,94.0,94.007,133300000.0
2006-10-12 12:42:00,94.009,94.009,93.986,93.99,87200002.0
2006-10-12 12:43:00,93.987,94.01,93.982,93.994,224700000.0
2006-10-12 12:44:00,93.984,94.007,93.96,93.977,99899998.0
2006-10-12 12:45:00,93.989,93.99,93.962,93.962,301499993.0
2006-10-12 12:46:00,93.982,94.018,93.974,94.018,156399999.0
2006-10-12 12:47:00,94.024,94.033,94.009,94.011,278399998.0
2006-10-12 12:48:00,94.02,94.031,94.006,94.006,247599995.0
2006-10-12 12:49:00,94.013,94.026,94.007,94.019,25500000.0
2006-10-12 12:50:00,94.018,94.028,93.994,94.013,169500000.0
2006-10-12 12:51:00,94.027,94.038,94.013,94.025,273400000.0
2006-10-12 12:52:00,94.031,94.033,94.01,94.018,335899998.0
2006-10-12 12:53:00,94.007,94.025,93.964,93.997,117299999.0
2006-10-12 12:54:00,94.006,94.024,93.998,94.016,102299999.0
2006-10-12 12:55:00,93.989,94.021,93.989,94.021,36399999.0
2006-10-12 12:56:00,94.034,94.034,94.005,94.026,149400000.0
2006-10-12 12:57:00,94.033,94.051,94.023,94.045,221500002.0
2006-10-12 12:58:00,94.04,94.04,94.014,94.014,224300001.0
2006-10-12 12:59:00,94.006,94.038,93.987,94.01,146799998.0
2006-10-12 13:00:00,94.008,94.054,94.003,94.044,211099996.0
2006-10-12 13:01:00,94.03,94.06,94.03,94.053,258399998.0
2006-10-12 13:02:00,94.03,94.068,94.03,94.05,166199998.0
2006-10-12 13:03:00,94.027,94.056,94.024,94.045,281899999.0
2006-10-12 13:04:00,94.021,94.054,94.018,94.034,260399999.0
2006-10-12 13:05:00,94.043,94.055,94.03,94.03,223600001.0
2006-10-12 13:06:00,94.068,94.07,94.04,94.04,296900000.0
2006-10-12 13:07:00,94.034,94.045,94.012,94.012,304400000.0
2006-10-12 13:08:00,94.035,94.06,94.026,94.039,217200000.0
2006-10-12 13:09:00,94.047,94.055,94.022,94.033,268000001.0
2006-10-12 13:10:00,94.039,94.039,94.013,94.017,57699999.0
2006-10-12 13:11:00,94.033,94.05,94.02,94.037,139999999.0
2006-10-12 13:12:00,94.037,94.058,94.032,94.058,445399994.0
2006-10-12 13:13:00,94.041,94.059,94.028,94.028,241100001.0
2006-10-12 13:14:00,94.044,94.06,94.026,94.026,324999999.0
2006-10-12 13:15:00,94.051,94.051,94.015,94.015,172199999.0
2006-10-12 13:16:00,94.024,94.048,94.02,94.034,146100000.0
2006-10-12 13:17:00,94.032,94.054,93.984,94.039,182699999.0
2006-10-12 13:18:00,94.044,94.066,94.028,94.039,211399996.0
2006-10-12 13:19:00,94.041,94.059,94.028,94.033,263499998.0
2006-10-12 13:20:00,94.035,94.051,94.035,94.051,25300000.0
2006-10-12 13:21:00,94.034,94.052,94.025,94.04,154399999.0
2006-10-12 13:22:00,94.05,94.05,94.029,94.031,251299998.0
2006-10-12 13:23:00,94.045,94.05,94.03,94.038,282100002.0
2006-10-12 13:24:00,94.053,94.07,94.038,94.055,182500000.0
2006-10-12 13:25:00,94.058,94.072,94.043,94.053,301599997.0
2006-10-12 13:26:00,94.059,94.069,94.033,94.055,286500002.0
2006-10-12 13:27:00,94.052,94.096,94.049,94.068,256300000.0
2006-10-12 13:28:00,94.077,94.098,94.025,94.041,204899997.0
2006-10-12 13:29:00,94.051,94.07,94.045,94.063,218400003.0
2006-10-12 13:30:00,94.052,94.052,93.987,93.987,162499998.0
2006-10-12 13:31:00,93.983,94.001,93.966,93.976,229700002.0
2006-10-12 13:32:00,93.956,94.006,93.956,94.006,114999999.0
2006-10-12 13:33:00,93.988,94.005,93.985,93.985,99299999.0
2006-10-12 13:34:00,93.992,93.992,93.955,93.967,197100002.0
2006-10-12 13:35:00,93.963,93.988,93.952,93.988,209900001.0
2006-10-12 13:36:00,93.967,93.982,93.946,93.97,385899996.0
2006-10-12 13:37:00,93.966,93.973,93.947,93.97,295700001.0
2006-10-12 13:38:00,93.956,93.969,93.944,93.965,150599999.0
2006-10-12 13:39:00,93.953,93.993,93.945,93.993,221400004.0
2006-10-12 13:40:00,93.986,94.001,93.975,93.991,263800001.0
2006-10-12 13:41:00,93.989,93.998,93.966,93.973,315899997.0
2006-10-12 13:42:00,93.987,93.989,93.962,93.969,200200000.0
2006-10-12 13:43:00,93.988,93.999,93.97,93.982,119299999.0
2006-10-12 13:44:00,93.987,94.02,93.987,94.014,301699996.0
2006-10-12 13:45:00,94.016,94.023,93.989,93.989,189399999.0
2006-10-12 13:46:00,94.002,94.012,93.984,93.993,125400002.0
2006-10-12 13:47:00,93.997,94.027,93.975,94.016,373599999.0
2006-10-12 13:48:00,94.02,94.02,93.979,93.979,149500001.0
2006-10-12 13:49:00,94.008,94.022,93.991,93.991,209899997.0
2006-10-12 13:50:00,93.995,94.007,93.978,93.995,325399993.0
2006-10-12 13:51:00,94.002,94.024,93.995,94.017,212899996.0
2006-10-12 13:52:00,94.018,94.019,93.995,93.999,455600003.0
2006-10-12 13:53:00,94.003,94.013,93.985,93.997,328299998.0
2006-10-12 13:54:00,93.998,94.025,93.985,94.007,160700001.0
2006-10-12 13:55:00,94.004,94.024,94.002,94.005,356099998.0
2006-10-12 13:56:00,94.025,94.042,94.019,94.041,213800003.0
2006-10-12 13:57:00,94.034,94.048,94.015,94.015,199100002.0
2006-10-12 13:58:00,94.011,94.036,94.007,94.023,215500000.0
2006-10-12 13:59:00,94.009,94.033,94.009,94.024,345599998.0
2006-10-12 14:00:00,94.023,94.023,93.988,94.006,154399999.0
2006-10-12 14:01:00,94.009,94.033,94.007,94.03,310099998.0
2006-10-12 14:02:00,94.026,94.033,93.996,94.023,223799997.0
2006-10-12 14:03:00,94.006,94.023,93.997,94.022,203900000.0
2006-10-12 14:04:00,94.026,94.026,93.997,93.997,313899995.0
2006-10-12 14:05:00,94.016,94.016,93.977,93.977,108200001.0
2006-10-12 14:06:00,93.98,94.01,93.98,93.998,215499998.0
2006-10-12 14:07:00,93.994,94.026,93.993,94.022,160400003.0
2006-10-12 14:08:00,94.023,94.031,94.0,94.014,160500005.0
2006-10-12 14:09:00,94.017,94.033,94.015,94.033,154600000.0
2006-10-12 14:10:00,94.032,94.032,93.995,94.012,241400003.0
2006-10-12 14:11:00,93.997,94.017,93.986,93.999,182799996.0
2006-10-12 14:12:00,94.032,94.032,93.996,93.996,244299999.0
2006-10-12 14:13:00,94.017,94.023,93.992,94.004,246799999.0
2006-10-12 14:14:00,94.011,94.031,94.0,94.007,163400002.0
2006-10-12 14:15:00,94.022,94.058,94.022,94.033,266899999.0
2006-10-12 14:16:00,94.023,94.03,94.007,94.01,188000001.0
2006-10-12 14:17:00,94.018,94.035,94.007,94.018,212200000.0
2006-10-12 14:18:00,94.041,94.041,94.0,94.01,247100000.0
2006-10-12 14:19:00,94.029,94.052,94.022,94.036,247099994.0
2006-10-12 14:20:00,94.022,94.036,93.984,94.011,190600000.0
2006-10-12 14:21:00,93.997,94.015,93.968,94.003,245100000.0
2006-10-12 14:22:00,93.996,94.002,93.976,93.985,144399998.0
2006-10-12 14:23:00,93.979,94.002,93.969,93.99,295900005.0
2006-10-12 14:24:00,93.997,93.997,93.961,93.989,123599999.0
2006-10-12 14:25:00,93.977,93.998,93.968,93.998,92899998.0
2006-10-12 14:26:00,94.008,94.02,93.99,93.99,187100000.0
2006-10-12 14:27:00,93.985,94.0,93.966,93.99,303300000.0
2006-10-12 14:28:00,93.977,93.984,93.948,93.948,206400000.0
2006-10-12 14:29:00,93.982,93.993,93.961,93.973,377799999.0
2006-10-12 14:30:00,93.978,94.014,93.975,94.013,160199998.0
2006-10-12 14:31:00,94.021,94.037,93.968,94.037,242699997.0
2006-10-12 14:32:00,93.997,94.021,93.991,94.007,289899996.0
2006-10-12 14:33:00,93.989,94.01,93.983,94.002,219899998.0
2006-10-12 14:34:00,94.003,94.028,93.988,93.993,202600001.0
2006-10-12 14:35:00,94.023,94.028,93.992,94.011,209299999.0
2006-10-12 14:36:00,93.982,94.012,93.982,94.012,172500001.0
2006-10-12 14:37:00,93.984,94.006,93.972,94.006,163699997.0
2006-10-12 14:38:00,93.972,93.998,93.972,93.983,154800001.0
2006-10-12 14:39:00,93.998,94.022,93.965,93.993,213199999.0
2006-10-12 14:40:00,94.026,94.036,94.012,94.036,291099997.0
2006-10-12 14:41:00,94.001,94.025,93.995,94.025,284200002.0
2006-10-12 14:42:00,94.021,94.021,94.001,94.019,175899998.0
2006-10-12 14:43:00,94.022,94.022,93.981,93.996,225700001.0
2006-10-12 14:44:00,93.995,93.998,93.977,93.977,224000003.0
2006-10-12 14:45:00,93.961,94.018,93.961,94.018,234400002.0
2006-10-12 14:46:00,94.007,94.017,93.988,94.003,216899997.0
2006-10-12 14:47:00,94.002,94.02,93.987,93.999,246599994.0
2006-10-12 14:48:00,94.035,94.038,94.002,94.019,260599999.0
2006-10-12 14:49:00,94.01,94.037,94.01,94.034,243799997.0
2006-10-12 14:50:00,94.026,94.062,94.023,94.049,331400003.0
2006-10-12 14:51:00,94.042,94.053,94.021,94.036,163099998.0
2006-10-12 14:52:00,94.028,94.062,94.028,94.04,333399997.0
2006-10-12 14:53:00,94.047,94.047,94.017,94.017,286099998.0
2006-10-12 14:54:00,94.035,94.035,93.987,93.994,288099999.0
2006-10-12 14:55:00,94.027,94.027,93.994,93.994,378299997.0
2006-10-12 14:56:00,94.025,94.025,94.0,94.0,151000000.0
2006-10-12 14:57:00,94.002,94.02,93.985,94.002,231199997.0
2006-10-12 14:58:00,94.01,94.018,93.986,93.995,258899999.0
2006-10-12 14:59:00,93.97,93.991,93.936,93.94,285499998.0
2006-10-12 15:00:00,93.942,93.953,93.932,93.938,124099999.0
2006-10-12 15:01:00,93.931,93.948,93.913,93.935,175399997.0
2006-10-12 15:02:00,93.936,93.941,93.902,93.912,243900000.0
2006-10-12 15:03:00,93.903,93.93,93.891,93.891,286000001.0
2006-10-12 15:04:00,93.908,93.911,93.887,93.899,150499999.0
2006-10-12 15:05:00,93.901,93.903,93.873,93.882,277399996.0
2006-10-12 15:06:00,93.901,93.91,93.884,93.889,190500002.0
2006-10-12 15:07:00,93.886,93.907,93.885,93.888,102700000.0
2006-10-12 15:08:00,93.907,93.908,93.881,93.897,194199999.0
2006-10-12 15:09:00,93.904,93.922,93.904,93.922,53899998.0
2006-10-12 15:10:00,93.928,93.928,93.906,93.911,243599997.0
2006-10-12 15:11:00,93.912,93.936,93.912,93.936,57200000.0
2006-10-12 15:12:00,93.92,93.943,93.912,93.943,250400003.0
2006-10-12 15:13:00,93.923,93.945,93.917,93.945,241599999.0
2006-10-12 15:14:00,93.94,93.94,93.898,93.905,180199999.0
2006-10-12 15:15:00,93.919,93.927,93.884,93.914,293999999.0
2006-10-12 15:16:00,93.926,93.937,93.905,93.905,347099998.0
2006-10-12 15:17:00,93.912,93.932,93.889,93.916,338000001.0
2006-10-12 15:18:00,93.906,93.925,93.899,93.921,134800002.0
2006-10-12 15:19:00,93.927,93.938,93.905,93.906,246700002.0
2006-10-12 15:20:00,93.921,93.953,93.914,93.938,312200002.0
2006-10-12 15:21:00,93.922,93.952,93.913,93.952,107700001.0
2006-10-12 15:22:00,93.958,93.96,93.899,93.942,244100003.0
2006-10-12 15:23:00,93.962,93.964,93.933,93.936,287799997.0
2006-10-12 15:24:00,93.949,93.963,93.939,93.961,246200003.0
2006-10-12 15:25:00,93.947,93.964,93.935,93.96,109600003.0
2006-10-12 15:26:00,93.957,93.962,93.937,93.942,172300000.0
2006-10-12 15:27:00,93.943,93.969,93.938,93.967,254699998.0
2006-10-12 15:28:00,93.951,93.964,93.939,93.962,212100000.0
2006-10-12 15:29:00,93.955,93.955,93.921,93.921,75700000.0
2006-10-12 15:30:00,93.936,93.95,93.916,93.926,238900001.0
2006-10-12 15:31:00,93.926,93.953,93.91,93.935,46099999.0
2006-10-12 15:32:00,93.951,93.951,93.931,93.943,198699998.0
2006-10-12 15:33:00,93.948,93.948,93.925,93.942,171299998.0
2006-10-12 15:34:00,93.947,93.947,93.912,93.921,291799998.0
2006-10-12 15:35:00,93.92,93.947,93.917,93.933,193500000.0
2006-10-12 15:36:00,93.953,93.956,93.935,93.948,247999999.0
2006-10-12 15:37:00,93.929,93.966,93.929,93.954,222000000.0
2006-10-12 15:38:00,93.947,93.962,93.927,93.962,261799998.0
2006-10-12 15:39:00,93.957,93.971,93.94,93.94,166700001.0
2006-10-12 15:40:00,93.936,93.965,93.936,93.964,246499998.0
2006-10-12 15:41:00,93.943,93.96,93.934,93.96,147500000.0
2006-10-12 15:42:00,93.934,93.953,93.927,93.942,179799999.0
2006-10-12 15:43:00,93.93,93.959,93.929,93.939,292899997.0
2006-10-12 15:44:00,93.959,93.966,93.938,93.953,312499999.0
2006-10-12 15:45:00,93.952,93.971,93.942,93.953,147599998.0
2006-10-12 15:46:00,93.96,93.96,93.921,93.921,300500000.0
2006-10-12 15:47:00,93.918,93.952,93.915,93.951,168700002.0
2006-10-12 15:48:00,93.934,93.951,93.931,93.946,257599998.0
2006-10-12 15:49:00,93.944,93.965,93.929,93.941,250199998.0
2006-10-12 15:50:00,93.946,93.96,93.928,93.941,224300000.0
2006-10-12 15:51:00,93.962,93.984,93.946,93.964,375300001.0
2006-10-12 15:52:00,93.989,93.992,93.965,93.965,232199998.0
2006-10-12 15:53:00,93.972,93.995,93.954,93.979,154700002.0
2006-10-12 15:54:00,93.979,93.997,93.958,93.981,258800002.0
2006-10-12 15:55:00,93.992,94.003,93.985,94.003,171799999.0
2006-10-12 15:56:00,93.984,93.997,93.963,93.978,97100000.0
2006-10-12 15:57:00,94.007,94.009,93.981,93.983,256100003.0
2006-10-12 15:58:00,93.988,94.002,93.969,93.993,314699996.0
2006-10-12 15:59:00,93.965,93.992,93.959,93.971,217199999.0
2006-10-12 16:00:00,93.968,94.009,93.954,93.997,274799998.0
2006-10-12 16:01:00,93.984,94.006,93.98,94.006,171099996.0
2006-10-12 16:02:00,93.984,94.007,93.971,93.983,221099999.0
2006-10-12 16:03:00,93.983,94.011,93.966,93.989,328999999.0
2006-10-12 16:04:00,93.997,94.018,93.985,93.985,387599998.0
2006-10-12 16:05:00,93.996,93.997,93.972,93.976,182000001.0
2006-10-12 16:06:00,93.979,93.992,93.967,93.985,230700002.0
2006-10-12 16:07:00,93.969,93.984,93.959,93.972,285800000.0
2006-10-12 16:08:00,93.988,94.004,93.967,93.983,262799999.0
2006-10-12 16:09:00,93.978,93.978,93.96,93.96,161399996.0
2006-10-12 16:10:00,93.992,94.001,93.966,93.98,303899999.0
2006-10-12 16:11:00,93.992,94.01,93.985,93.997,167000001.0
2006-10-12 16:12:00,93.994,94.013,93.986,94.013,249499995.0
2006-10-12 16:13:00,93.956,94.014,93.956,94.014,85800002.0
2006-10-12 16:14:00,94.004,94.015,93.974,94.001,148499998.0
2006-10-12 16:15:00,94.008,94.021,93.994,94.016,259900001.0
2006-10-12 16:16:00,94.018,94.019,93.991,93.991,213299996.0
2006-10-12 16:17:00,93.976,94.014,93.965,93.995,208300003.0
2006-10-12 16:18:00,94.016,94.03,93.978,93.985,167000000.0
2006-10-12 16:19:00,93.979,94.025,93.972,93.998,311699997.0
2006-10-12 16:20:00,94.022,94.029,93.99,94.006,141299996.0
2006-10-12 16:21:00,93.999,94.021,93.989,94.013,142199998.0
2006-10-12 16:22:00,93.994,94.042,93.991,94.028,304199998.0
2006-10-12 16:23:00,94.012,94.033,93.99,94.01,240899998.0
2006-10-12 16:24:00,94.017,94.019,93.977,93.986,181099996.0
2006-10-12 16:25:00,94.008,94.024,93.98,93.997,229499998.0
2006-10-12 16:26:00,93.972,94.014,93.972,93.996,282999996.0
2006-10-12 16:27:00,94.024,94.029,93.989,93.997,288599995.0
2006-10-12 16:28:00,94.001,94.025,93.983,94.02,401899997.0
2006-10-12 16:29:00,93.99,94.03,93.98,93.993,206999999.0
2006-10-12 16:30:00,94.018,94.038,93.971,93.982,301899999.0
2006-10-12 16:31:00,94.026,94.039,93.995,94.009,277199997.0
2006-10-12 16:32:00,94.029,94.053,94.002,94.035,230400000.0
2006-10-12 16:33:00,94.033,94.053,94.007,94.014,318999995.0
2006-10-12 16:34:00,94.05,94.055,94.015,94.029,189199999.0
2006-10-12 16:35:00,94.012,94.055,94.012,94.055,308100001.0
2006-10-12 16:36:00,94.065,94.068,94.001,94.001,303800002.0
2006-10-12 16:37:00,94.01,94.048,94.004,94.022,310600001.0
2006-10-12 16:38:00,94.008,94.045,93.993,94.014,239100002.0
2006-10-12 16:39:00,94.047,94.047,93.994,94.003,179700001.0
2006-10-12 16:40:00,94.008,94.024,93.995,94.01,327699996.0
2006-10-12 16:41:00,94.024,94.045,93.989,94.006,299599999.0
2006-10-12 16:42:00,94.012,94.034,93.988,94.004,333400001.0
2006-10-12 16:43:00,94.017,94.029,93.984,94.005,322299997.0
2006-10-12 16:44:00,94.028,94.034,93.999,94.006,240099997.0
2006-10-12 16:45:00,94.005,94.027,93.982,93.989,245100003.0
2006-10-12 16:46:00,94.009,94.014,93.972,93.983,296699999.0
2006-10-12 16:47:00,93.986,94.019,93.979,94.014,197099998.0
2006-10-12 16:48:00,93.992,94.034,93.985,94.025,279999999.0
2006-10-12 16:49:00,94.003,94.026,93.981,93.993,149399996.0
2006-10-12 16:50:00,94.003,94.039,93.968,93.98,230800000.0
2006-10-12 16:51:00,93.999,94.026,93.985,93.996,318900002.0
2006-10-12 16:52:00,93.986,94.027,93.98,94.01,256899998.0
2006-10-12 16:53:00,94.005,94.021,93.977,93.992,191199999.0
2006-10-12 16:54:00,94.0,94.032,93.988,94.008,285200006.0
2006-10-12 16:55:00,93.981,94.02,93.978,93.995,172500002.0
2006-10-12 16:56:00,94.003,94.022,93.962,93.968,259600002.0
2006-10-12 16:57:00,93.974,94.02,93.971,94.011,303399998.0
2006-10-12 16:58:00,93.995,94.005,93.965,93.985,150300001.0
2006-10-12 16:59:00,93.976,94.043,93.975,94.028,229099999.0
2006-10-12 17:00:00,94.003,94.036,93.986,94.027,333799999.0
2006-10-12 17:01:00,93.979,94.038,93.978,94.003,315500003.0
2006-10-12 17:02:00,94.002,94.022,93.978,93.998,151700001.0
2006-10-12 17:03:00,93.99,94.031,93.975,94.004,330900002.0
2006-10-12 17:04:00,93.983,93.996,93.962,93.977,274399998.0
2006-10-12 17:05:00,93.958,93.987,93.936,93.943,294099996.0
2006-10-12 17:06:00,93.977,93.991,93.947,93.971,228099997.0
2006-10-12 17:07:00,93.967,94.009,93.967,94.005,160800001.0
2006-10-12 17:08:00,93.959,94.021,93.959,94.003,351999997.0
2006-10-12 17:09:00,94.012,94.025,93.982,93.996,264900000.0
2006-10-12 17:10:00,93.998,94.024,93.98,94.008,236700000.0
2006-10-12 17:11:00,94.027,94.03,93.995,93.997,245099996.0
2006-10-12 17:12:00,94.035,94.035,93.971,93.988,374199999.0
2006-10-12 17:13:00,93.988,94.015,93.969,94.003,292699996.0
2006-10-12 17:14:00,93.977,94.005,93.963,94.005,291499999.0
2006-10-12 17:15:00,93.982,94.022,93.977,93.987,190100000.0
2006-10-12 17:16:00,93.983,94.018,93.97,94.015,224699998.0
2006-10-12 17:17:00,93.987,94.024,93.978,94.022,287599997.0
2006-10-12 17:18:00,94.015,94.019,93.993,94.003,204499998.0
2006-10-12 17:19:00,93.977,94.015,93.966,93.982,334599998.0
2006-10-12 17:20:00,93.991,94.018,93.967,94.005,228100000.0
2006-10-12 17:21:00,94.007,94.012,93.97,94.004,281699998.0
2006-10-12 17:22:00,93.98,94.009,93.964,93.983,205799996.0
2006-10-12 17:23:00,93.962,93.998,93.962,93.998,149200000.0
2006-10-12 17:24:00,93.997,94.009,93.991,94.004,127300000.0
2006-10-12 17:25:00,93.992,94.001,93.976,93.981,376300000.0
2006-10-12 17:26:00,93.98,93.995,93.967,93.99,112499999.0
2006-10-12 17:27:00,93.979,94.006,93.974,93.986,166600001.0
2006-10-12 17:28:00,93.992,93.992,93.96,93.96,252099999.0
2006-10-12 17:29:00,93.972,94.014,93.968,94.014,294900003.0
2006-10-12 17:30:00,93.989,94.008,93.978,93.991,180399998.0
2006-10-12 17:31:00,93.976,94.007,93.976,94.002,192500001.0
2006-10-12 17:32:00,94.003,94.005,93.98,93.994,321100003.0
2006-10-12 17:33:00,93.984,93.984,93.943,93.951,196900001.0
2006-10-12 17:34:00,93.986,93.993,93.963,93.976,153600000.0
2006-10-12 17:35:00,93.99,94.003,93.979,93.994,331500005.0
2006-10-12 17:36:00,93.997,93.998,93.974,93.974,269300000.0
2006-10-12 17:37:00,93.991,93.997,93.97,93.974,229399998.0
2006-10-12 17:38:00,93.977,93.996,93.972,93.996,167000000.0
2006-10-12 17:39:00,94.01,94.013,93.997,93.997,79800001.0
2006-10-12 17:40:00,93.991,94.021,93.989,94.016,146199999.0
2006-10-12 17:41:00,93.997,94.012,93.979,94.003,188899996.0
2006-10-12 17:42:00,94.018,94.021,93.996,93.999,183400002.0
2006-10-12 17:43:00,93.995,94.025,93.995,94.025,201399997.0
2006-10-12 17:44:00,94.012,94.027,94.004,94.025,172300001.0
2006-10-12 17:45:00,94.021,94.023,94.0,94.0,304299997.0
2006-10-12 17:46:00,94.012,94.024,93.994,93.994,340499997.0
2006-10-12 17:47:00,94.019,94.028,93.992,94.007,306200005.0
2006-10-12 17:48:00,94.029,94.029,94.009,94.009,50799999.0
2006-10-12 17:49:00,94.019,94.025,93.991,93.991,249900000.0
2006-10-12 17:50:00,94.0,94.026,93.995,94.026,255599998.0
2006-10-12 17:51:00,94.019,94.038,93.998,94.021,234300001.0
2006-10-12 17:52:00,94.021,94.048,94.021,94.048,183000000.0
2006-10-12 17:53:00,94.029,94.037,94.007,94.014,340499995.0
2006-10-12 17:54:00,94.038,94.043,94.013,94.029,213499998.0
2006-10-12 17:55:00,94.038,94.04,94.015,94.023,295999996.0
2006-10-12 17:56:00,94.034,94.046,94.021,94.035,233300001.0
2006-10-12 17:57:00,94.037,94.037,93.995,93.996,282300001.0
2006-10-12 17:58:00,94.014,94.032,93.998,94.011,138199998.0
2006-10-12 17:59:00,94.021,94.023,94.001,94.006,242899997.0
2006-10-12 18:00:00,94.016,94.016,93.985,93.985,73199999.0
2006-10-12 18:01:00,93.98,93.992,93.955,93.969,1854900006.0
2006-10-12 18:02:00,94.0,94.02,94.0,94.02,1839799992.0
2006-10-12 18:03:00,94.01,94.03,94.01,94.03,1839799992.0
2006-10-12 18:04:00,94.02,94.03,94.01,94.02,1839799992.0
2006-10-12 18:05:00,94.03,94.04,94.02,94.03,1839799992.0
2006-10-12 18:06:00,94.04,94.04,94.02,94.02,1839799992.0
2006-10-12 18:07:00,94.03,94.04,94.03,94.03,1839799992.0
2006-10-12 18:08:00,94.04,94.04,94.02,94.04,1839799992.0
2006-10-12 18:09:00,94.03,94.04,94.02,94.03,1839799992.0
2006-10-12 18:10:00,94.037,94.037,94.001,94.014,1839799992.0
2006-10-12 18:11:00,94.027,94.041,94.007,94.016,1033000001.0
2006-10-12 18:12:00,94.028,94.037,94.001,94.001,1107199992.0
2006-10-12 18:13:00,94.001,94.048,93.997,94.024,1804700001.0
2006-10-12 18:14:00,94.04,94.06,94.04,94.06,1080199996.0
2006-10-12 18:15:00,94.05,94.06,94.05,94.05,1080199996.0
2006-10-12 18:16:00,94.06,94.07,94.05,94.05,1080199996.0
2006-10-12 18:17:00,94.043,94.052,94.019,94.021,1080199996.0
2006-10-12 18:18:00,94.044,94.069,94.028,94.032,1023699996.0
2006-10-12 18:19:00,94.039,94.062,94.027,94.043,1993299990.0
2006-10-12 18:20:00,94.032,94.034,94.003,94.003,1996899995.0
2006-10-12 18:21:00,94.023,94.043,94.009,94.031,1931299993.0
2006-10-12 18:22:00,94.048,94.056,94.006,94.026,1432700005.0
2006-10-12 18:23:00,94.06,94.06,94.05,94.05,2083799996.0
2006-10-12 18:24:00,94.02,94.045,94.012,94.02,2083799996.0
2006-10-12 18:25:00,94.05,94.05,94.05,94.05,1250100003.0
2006-10-12 18:26:00,94.06,94.06,94.05,94.06,1250100003.0
2006-10-12 18:27:00,94.032,94.044,94.015,94.019,1250100003.0
2006-10-12 18:28:00,94.024,94.047,94.011,94.024,1667400000.0
2006-10-12 18:29:00,94.025,94.044,94.015,94.025,1166199998.0
2006-10-12 18:30:00,94.024,94.042,94.003,94.01,853199994.0
2006-10-12 18:31:00,94.03,94.047,94.012,94.032,1338599997.0
2006-10-12 18:32:00,94.012,94.026,93.993,94.006,1855799985.0
2006-10-12 18:33:00,94.05,94.05,94.04,94.04,1745899990.0
2006-10-12 18:34:00,94.035,94.045,94.013,94.025,1745899990.0
2006-10-12 18:35:00,94.033,94.04,94.001,94.005,1822699986.0
2006-10-12 18:36:00,94.044,94.052,94.021,94.044,809399994.0
2006-10-12 18:37:00,94.05,94.055,94.016,94.03,1098699988.0
2006-10-12 18:38:00,94.026,94.05,94.009,94.025,684099993.0
2006-10-12 18:39:00,94.035,94.045,94.018,94.019,1026100006.0
2006-10-12 18:40:00,94.018,94.045,94.013,94.032,1850000003.0
2006-10-12 18:41:00,94.018,94.04,94.01,94.025,845000000.0
2006-10-12 18:42:00,94.021,94.054,94.021,94.023,1235600004.0
2006-10-12 18:43:00,94.042,94.045,94.02,94.027,549299993.0
2006-10-12 18:44:00,94.045,94.049,94.019,94.019,924499993.0
2006-10-12 18:45:00,94.019,94.047,94.01,94.032,790699991.0
2006-10-12 18:46:00,94.044,94.046,94.021,94.028,803399993.0
2006-10-12 18:47:00,94.019,94.039,94.004,94.004,254899999.0
2006-10-12 18:48:00,94.016,94.039,93.992,94.012,536600001.0
2006-10-12 18:49:00,94.022,94.03,93.996,94.003,550199998.0
2006-10-12 18:50:00,94.011,94.039,94.008,94.039,906100000.0
2006-10-12 18:51:00,94.043,94.05,94.023,94.023,1085700002.0
2006-10-12 18:52:00,94.012,94.041,94.004,94.016,1274800001.0
2006-10-12 18:53:00,94.019,94.045,94.015,94.04,1403700000.0
2006-10-12 18:54:00,94.044,94.051,94.015,94.016,1363699991.0
2006-10-12 18:55:00,94.02,94.036,94.011,94.033,1791800005.0
2006-10-12 18:56:00,94.017,94.033,94.004,94.01,319199996.0
2006-10-12 18:57:00,94.003,94.024,93.999,94.024,649199997.0
2006-10-12 18:58:00,94.009,94.037,93.995,93.995,1163600003.0
2006-10-12 18:59:00,94.007,94.024,93.993,94.007,1061500000.0
2006-10-12 19:00:00,94.008,94.022,93.99,93.99,344100002.0
2006-10-12 19:01:00,94.01,94.028,93.997,94.004,526300000.0
2006-10-12 19:02:00,94.031,94.031,94.006,94.006,179500001.0
2006-10-12 19:03:00,94.009,94.042,94.009,94.042,617799998.0
2006-10-12 19:04:00,94.043,94.043,94.015,94.021,483499996.0
2006-10-12 19:05:00,94.032,94.032,94.001,94.003,307099998.0
2006-10-12 19:06:00,94.011,94.02,93.974,93.983,902700000.0
2006-10-12 19:07:00,94.01,94.015,93.983,93.986,1524899994.0
2006-10-12 19:08:00,93.989,94.031,93.989,94.02,1569499995.0
2006-10-12 19:09:00,94.01,94.035,94.007,94.03,804999989.0
2006-10-12 19:10:00,94.02,94.03,93.998,94.011,244800001.0
2006-10-12 19:11:00,94.008,94.019,93.983,93.983,523499999.0
2006-10-12 19:12:00,93.997,94.017,93.984,94.006,297100000.0
2006-10-12 19:13:00,93.998,94.018,93.977,93.98,475699994.0
2006-10-12 19:14:00,94.003,94.016,93.98,94.004,286499999.0
2006-10-12 19:15:00,94.018,94.021,93.995,94.002,1001599993.0
2006-10-12 19:16:00,94.008,94.025,93.995,94.002,467399994.0
2006-10-12 19:17:00,94.002,94.018,93.984,94.016,786999998.0
2006-10-12 19:18:00,93.997,94.035,93.979,93.993,597499992.0
2006-10-12 19:19:00,94.006,94.018,93.979,93.98,1155599998.0
2006-10-12 19:20:00,93.987,94.005,93.963,94.004,702199999.0
2006-10-12 19:21:00,94.0,94.006,93.972,93.975,878299998.0
2006-10-12 19:22:00,93.986,94.001,93.978,93.986,234599995.0
2006-10-12 19:23:00,94.001,94.015,93.985,93.993,1552200002.0
2006-10-12 19:24:00,94.012,94.021,93.995,94.013,746099994.0
2006-10-12 19:25:00,94.017,94.017,93.987,93.992,1133799990.0
2006-10-12 19:26:00,93.995,94.034,93.995,94.015,1699400002.0
2006-10-12 19:27:00,94.011,94.027,93.994,94.007,1356899992.0
2006-10-12 19:28:00,94.008,94.027,93.977,94.001,877200001.0
2006-10-12 19:29:00,93.999,94.015,93.988,94.007,341500002.0
2006-10-12 19:30:00,94.021,94.021,93.989,94.02,856599990.0
2006-10-12 19:31:00,93.999,94.013,93.986,93.993,651699996.0
2006-10-12 19:32:00,93.996,94.021,93.988,94.015,1074199998.0
2006-10-12 19:33:00,93.999,94.018,93.995,94.012,647499999.0
2006-10-12 19:34:00,94.002,94.015,93.969,94.001,1221699994.0
2006-10-12 19:35:00,94.005,94.016,93.98,93.992,875999998.0
2006-10-12 19:36:00,93.994,94.022,93.992,94.022,774299995.0
2006-10-12 19:37:00,94.01,94.022,93.996,94.018,276699997.0
2006-10-12 19:38:00,94.006,94.038,94.006,94.032,953900002.0
2006-10-12 19:39:00,94.035,94.042,94.002,94.014,713900000.0
2006-10-12 19:40:00,94.028,94.029,93.999,93.999,803799997.0
2006-10-12 19:41:00,94.014,94.04,94.009,94.033,1145699999.0
2006-10-12 19:42:00,94.021,94.044,94.021,94.032,1017299999.0
2006-10-12 19:43:00,94.027,94.034,94.011,94.022,368799995.0
2006-10-12 19:44:00,94.012,94.036,94.01,94.027,813199992.0
2006-10-12 19:45:00,94.032,94.035,94.014,94.023,452899996.0
2006-10-12 19:46:00,94.014,94.039,94.012,94.03,553700001.0
2006-10-12 19:47:00,94.036,94.047,94.014,94.033,294899996.0
2006-10-12 19:48:00,94.035,94.04,94.009,94.027,1173499994.0
2006-10-12 19:49:00,94.023,94.051,94.016,94.051,753199999.0
2006-10-12 19:50:00,94.034,94.052,94.022,94.042,591199994.0
2006-10-12 19:51:00,94.019,94.05,94.019,94.043,544099995.0
2006-10-12 19:52:00,94.043,94.05,94.025,94.025,492100000.0
2006-10-12 19:53:00,94.049,94.058,94.034,94.039,688699992.0
2006-10-12 19:54:00,94.054,94.054,94.026,94.035,726399991.0
2006-10-12 19:55:00,94.036,94.056,94.027,94.053,276599998.0
2006-10-12 19:56:00,94.055,94.055,94.022,94.033,490299995.0
2006-10-12 19:57:00,94.056,94.063,94.027,94.046,695200001.0
2006-10-12 19:58:00,94.063,94.068,94.041,94.055,982299996.0
2006-10-12 19:59:00,94.058,94.074,94.044,94.065,827599991.0
2006-10-12 20:00:00,94.063,94.069,94.033,94.051,501799995.0
2006-10-12 20:01:00,94.07,94.071,94.045,94.046,449499999.0
2006-10-12 20:02:00,94.06,94.061,94.031,94.033,536299999.0
2006-10-12 20:03:00,94.044,94.051,94.023,94.032,351800003.0
2006-10-12 20:04:00,94.035,94.065,94.029,94.065,606699995.0
2006-10-12 20:05:00,94.052,94.065,94.039,94.058,580000000.0
2006-10-12 20:06:00,94.049,94.059,94.017,94.017,751499996.0
2006-10-12 20:07:00,94.04,94.058,94.03,94.058,630199993.0
2006-10-12 20:08:00,94.058,94.075,94.041,94.064,577499994.0
2006-10-12 20:09:00,94.046,94.071,94.043,94.064,511699997.0
2006-10-12 20:10:00,94.068,94.071,94.036,94.036,575500003.0
2006-10-12 20:11:00,94.029,94.049,94.005,94.044,1673699999.0
2006-10-12 20:12:00,94.036,94.056,94.014,94.028,1610399994.0
2006-10-12 20:13:00,94.036,94.051,94.024,94.038,950100002.0
2006-10-12 20:14:00,94.027,94.048,94.012,94.037,455099995.0
2006-10-12 20:15:00,94.035,94.045,94.016,94.023,997100001.0
2006-10-12 20:16:00,94.033,94.05,94.02,94.038,1360899993.0
2006-10-12 20:17:00,94.032,94.053,94.027,94.04,267200002.0
2006-10-12 20:18:00,94.033,94.048,94.023,94.038,213400001.0
2006-10-12 20:19:00,94.027,94.067,94.027,94.057,1731700006.0
2006-10-12 20:20:00,94.06,94.065,94.037,94.037,1429799995.0
2006-10-12 20:21:00,94.044,94.066,94.044,94.063,299500002.0
2006-10-12 20:22:00,94.04,94.075,94.04,94.057,833599994.0
2006-10-12 20:23:00,94.052,94.073,94.039,94.065,903299996.0
2006-10-12 20:24:00,94.065,94.07,94.046,94.058,658299995.0
2006-10-12 20:25:00,94.06,94.071,94.04,94.057,685699996.0
2006-10-12 20:26:00,94.046,94.063,94.033,94.047,419400004.0
2006-10-12 20:27:00,94.041,94.067,94.028,94.053,1121700001.0
2006-10-12 20:28:00,94.08,94.09,94.07,94.09,2079399987.0
2006-10-12 20:29:00,94.08,94.09,94.08,94.08,2079399987.0
2006-10-12 20:30:00,94.059,94.074,94.041,94.058,2079399987.0
2006-10-12 20:31:00,94.07,94.07,94.044,94.058,1754199993.0
2006-10-12 20:32:00,94.07,94.08,94.07,94.08,664400001.0
2006-10-12 20:33:00,94.066,94.067,94.023,94.05,664400001.0
2006-10-12 20:34:00,94.067,94.067,94.024,94.027,378300000.0
2006-10-12 20:35:00,94.041,94.041,94.003,94.003,631499997.0
2006-10-12 20:36:00,94.017,94.05,94.017,94.046,643999999.0
2006-10-12 20:37:00,94.047,94.063,94.033,94.037,547400006.0
2006-10-12 20:38:00,94.055,94.069,94.039,94.045,1411699995.0
2006-10-12 20:39:00,94.05,94.07,94.039,94.065,1209500004.0
2006-10-12 20:40:00,94.052,94.074,94.046,94.061,1788299985.0
2006-10-12 20:41:00,94.069,94.069,94.037,94.068,829800000.0
2006-10-12 20:42:00,94.053,94.066,94.034,94.057,934499997.0
2006-10-12 20:43:00,94.064,94.078,94.043,94.054,562800001.0
2006-10-12 20:44:00,94.063,94.076,94.045,94.056,1521299994.0
2006-10-12 20:45:00,94.072,94.075,94.042,94.06,920100002.0
2006-10-12 20:46:00,94.064,94.068,94.042,94.042,807199998.0
2006-10-12 20:47:00,94.06,94.075,94.043,94.051,1298799993.0
2006-10-12 20:48:00,94.05,94.07,94.043,94.065,796599997.0
2006-10-12 20:49:00,94.069,94.069,94.042,94.049,649299996.0
2006-10-12 20:50:00,94.061,94.061,94.014,94.034,1020299996.0
2006-10-12 20:51:00,94.061,94.077,94.014,94.043,745799999.0
2006-10-12 20:52:00,94.064,94.074,94.047,94.063,557300001.0
2006-10-12 20:53:00,94.061,94.067,94.031,94.048,1398499997.0
2006-10-12 20:54:00,94.057,94.065,94.041,94.047,357199998.0
2006-10-12 20:55:00,94.05,94.071,94.04,94.068,1034199999.0
2006-10-12 20:56:00,94.064,94.077,94.041,94.051,1086799991.0
2006-10-12 20:57:00,94.047,94.072,94.039,94.062,1203800001.0
2006-10-12 20:58:00,94.08,94.08,94.06,94.06,609499995.0
2006-10-12 20:59:00,94.05,94.08,94.05,94.07,609499995.0
2006-10-12 21:00:00,94.08,94.08,94.06,94.06,609499995.0
2006-10-12 21:01:00,94.05,94.06,94.05,94.05,609499995.0
2006-10-12 21:02:00,94.027,94.051,94.012,94.032,609499995.0
2006-10-12 21:03:00,94.043,94.057,94.031,94.045,644399996.0
2006-10-12 21:04:00,94.05,94.05,94.012,94.012,410299998.0
2006-10-12 21:05:00,94.007,94.035,94.002,94.014,485500001.0
2006-10-12 21:06:00,94.012,94.046,94.01,94.046,501400001.0
2006-10-12 21:07:00,94.043,94.047,94.022,94.034,705299998.0
2006-10-12 21:08:00,94.032,94.063,94.032,94.048,679100000.0
2006-10-12 21:09:00,94.033,94.064,94.033,94.055,378099997.0
2006-10-12 21:10:00,94.06,94.066,94.04,94.049,338099995.0
2006-10-12 21:11:00,94.051,94.075,94.046,94.058,427100005.0
2006-10-12 21:12:00,94.032,94.067,94.032,94.052,514499999.0
2006-10-12 21:13:00,94.061,94.061,94.029,94.029,856599996.0
2006-10-12 21:14:00,94.07,94.076,94.045,94.06,953099992.0
2006-10-12 21:15:00,94.067,94.068,94.034,94.045,1076200005.0
2006-10-12 21:16:00,94.064,94.082,94.046,94.054,784299994.0
2006-10-12 21:17:00,94.062,94.077,94.037,94.071,982100003.0
2006-10-12 21:18:00,94.055,94.072,94.043,94.058,757999997.0
2006-10-12 21:19:00,94.054,94.074,94.037,94.054,1022400001.0
2006-10-12 21:20:00,94.055,94.073,94.042,94.055,1604700001.0
2006-10-12 21:21:00,94.063,94.071,94.045,94.05,2069899990.0
2006-10-12 21:22:00,94.049,94.068,94.036,94.057,1590199985.0
2006-10-12 21:23:00,94.047,94.065,94.026,94.065,884500002.0
2006-10-12 21:24:00,94.047,94.068,94.032,94.052,768699999.0
2006-10-12 21:25:00,94.048,94.063,94.034,94.039,1397799996.0
2006-10-12 21:26:00,94.053,94.059,94.033,94.033,587499997.0
2006-10-12 21:27:00,94.046,94.062,94.033,94.039,494199999.0
2006-10-12 21:28:00,94.059,94.059,94.035,94.045,320600005.0
2006-10-12 21:29:00,94.065,94.065,94.032,94.043,768599994.0
2006-10-12 21:30:00,94.044,94.057,94.022,94.052,343000001.0
2006-10-12 21:31:00,94.05,94.059,94.031,94.047,293200004.0
2006-10-12 21:32:00,94.064,94.067,94.038,94.044,1626299997.0
2006-10-12 21:33:00,94.04,94.065,94.04,94.056,275800000.0
2006-10-12 21:34:00,94.079,94.082,94.026,94.03,391700001.0
2006-10-12 21:35:00,94.047,94.06,94.034,94.055,398399998.0
2006-10-12 21:36:00,94.034,94.058,94.032,94.043,147999999.0
2006-10-12 21:37:00,94.007,94.035,94.004,94.033,435699999.0
2006-10-12 21:38:00,94.027,94.05,94.016,94.032,374900000.0
2006-10-12 21:39:00,94.038,94.059,94.034,94.059,249399995.0
2006-10-12 21:40:00,94.036,94.055,94.012,94.043,442500004.0
2006-10-12 21:41:00,94.051,94.077,94.039,94.04,441299999.0
2006-10-12 21:42:00,94.066,94.066,94.032,94.032,621799996.0
2006-10-12 21:43:00,94.053,94.071,94.045,94.058,721200001.0
2006-10-12 21:44:00,94.055,94.059,94.026,94.041,1488700000.0
2006-10-12 21:45:00,94.05,94.067,94.035,94.044,764700000.0
2006-10-12 21:46:00,94.062,94.066,94.04,94.04,544800002.0
2006-10-12 21:47:00,94.044,94.065,94.03,94.039,898100003.0
2006-10-12 21:48:00,94.042,94.05,94.03,94.03,271900000.0
2006-10-12 21:49:00,94.053,94.062,94.029,94.036,743700003.0
2006-10-12 21:50:00,94.054,94.059,94.039,94.047,172500002.0
2006-10-12 21:51:00,94.042,94.057,94.026,94.026,349700000.0
2006-10-12 21:52:00,94.03,94.049,94.013,94.028,687399998.0
2006-10-12 21:53:00,94.054,94.054,94.008,94.008,314500001.0
2006-10-12 21:54:00,94.047,94.049,94.022,94.028,194900002.0
2006-10-12 21:55:00,94.023,94.037,94.011,94.022,132500000.0
2006-10-12 21:56:00,94.032,94.041,94.013,94.022,592600003.0
2006-10-12 21:57:00,94.017,94.03,94.012,94.026,134400000.0
2006-10-12 21:58:00,94.025,94.045,94.025,94.045,206300001.0
2006-10-12 21:59:00,94.044,94.058,94.027,94.044,694399995.0
2006-10-12 22:00:00,94.038,94.038,93.99,94.001,567199995.0
2006-10-12 22:01:00,94.012,94.026,93.995,94.004,1032400000.0
2006-10-12 22:02:00,94.003,94.014,93.983,93.983,1225999995.0
2006-10-12 22:03:00,94.005,94.046,93.992,94.016,409499997.0
2006-10-12 22:04:00,94.039,94.058,94.012,94.012,626799999.0
2006-10-12 22:05:00,94.02,94.032,93.998,94.007,338099997.0
2006-10-12 22:06:00,94.007,94.029,94.003,94.021,136199999.0
2006-10-12 22:07:00,93.992,94.016,93.992,94.01,144999998.0
2006-10-12 22:08:00,94.016,94.023,94.0,94.0,149200003.0
2006-10-12 22:09:00,93.997,94.02,93.992,94.01,487799998.0
2006-10-12 22:10:00,94.01,94.011,93.973,93.973,188800002.0
2006-10-12 22:11:00,93.995,94.022,93.995,94.013,403499996.0
2006-10-12 22:12:00,93.995,94.022,93.972,94.005,523899998.0
2006-10-12 22:13:00,93.998,94.03,93.998,94.017,496399999.0
2006-10-12 22:14:00,94.022,94.036,94.01,94.013,276899999.0
2006-10-12 22:15:00,94.025,94.029,93.999,93.999,474899991.0
2006-10-12 22:16:00,94.001,94.028,93.996,94.013,479000001.0
2006-10-12 22:17:00,93.995,94.026,93.995,94.015,207200003.0
2006-10-12 22:18:00,94.02,94.045,94.007,94.021,196599995.0
2006-10-12 22:19:00,94.012,94.034,94.008,94.028,298200002.0
2006-10-12 22:20:00,94.028,94.034,94.01,94.016,207400000.0
2006-10-12 22:21:00,94.01,94.021,93.994,94.003,125100000.0
2006-10-12 22:22:00,94.012,94.029,93.99,94.004,448400000.0
2006-10-12 22:23:00,93.984,94.005,93.984,94.005,112499999.0
2006-10-12 22:24:00,93.989,94.022,93.989,94.016,213999999.0
2006-10-12 22:25:00,94.017,94.027,94.002,94.015,304500002.0
2006-10-12 22:26:00,94.001,94.023,94.001,94.023,93799999.0
2006-10-12 22:27:00,94.03,94.03,94.003,94.01,1061000007.0
2006-10-12 22:28:00,94.012,94.035,94.006,94.025,335599993.0
2006-10-12 22:29:00,94.023,94.043,94.002,94.025,324399997.0
2006-10-12 22:30:00,94.018,94.037,94.01,94.034,392299999.0
2006-10-12 22:31:00,94.032,94.046,94.02,94.025,114599998.0
2006-10-12 22:32:00,94.015,94.048,94.015,94.04,231399997.0
2006-10-12 22:33:00,94.047,94.055,94.027,94.031,543699992.0
2006-10-12 22:34:00,94.05,94.051,94.025,94.027,610100006.0
2006-10-12 22:35:00,94.026,94.044,94.006,94.006,294300000.0
2006-10-12 22:36:00,94.031,94.045,94.008,94.04,553899997.0
2006-10-12 22:37:00,94.02,94.039,94.013,94.039,178700001.0
2006-10-12 22:38:00,94.023,94.043,94.01,94.037,265700005.0
2006-10-12 22:39:00,94.04,94.04,94.005,94.01,381899992.0
2006-10-12 22:40:00,94.012,94.038,94.007,94.038,312300004.0
2006-10-12 22:41:00,94.04,94.04,94.006,94.006,315699997.0
2006-10-12 22:42:00,94.033,94.048,94.015,94.015,222199997.0
2006-10-12 22:43:00,94.009,94.046,94.008,94.041,789900008.0
2006-10-12 22:44:00,94.026,94.042,94.01,94.03,390199999.0
2006-10-12 22:45:00,94.017,94.035,93.992,94.029,519100001.0
2006-10-12 22:46:00,94.016,94.038,94.004,94.021,460999997.0
2006-10-12 22:47:00,94.019,94.037,94.004,94.009,320199998.0
2006-10-12 22:48:00,94.01,94.01,93.969,93.972,580600001.0
2006-10-12 22:49:00,93.994,94.039,93.994,94.021,506500000.0
2006-10-12 22:50:00,94.004,94.017,93.98,94.0,157000002.0
2006-10-12 22:51:00,93.983,94.012,93.979,94.003,527100002.0
2006-10-12 22:52:00,93.997,94.018,93.997,94.018,147900001.0
2006-10-12 22:53:00,94.012,94.027,93.961,94.008,290699999.0
2006-10-12 22:54:00,94.017,94.023,93.993,94.003,214899997.0
2006-10-12 22:55:00,93.99,94.02,93.975,93.988,507799999.0
2006-10-12 22:56:00,93.98,94.021,93.98,94.002,189999998.0
2006-10-12 22:57:00,94.007,94.017,93.981,93.994,213899998.0
2006-10-12 22:58:00,94.012,94.024,93.995,94.001,159900002.0
2006-10-12 22:59:00,93.984,94.019,93.954,93.967,384799998.0
2006-10-12 23:00:00,94.002,94.043,93.992,94.007,253999999.0
2006-10-12 23:01:00,93.992,94.01,93.984,94.002,151599999.0
2006-10-12 23:02:00,94.01,94.033,93.986,94.017,231899997.0
2006-10-12 23:03:00,94.042,94.051,94.024,94.034,192200007.0
2006-10-12 23:04:00,94.002,94.03,94.002,94.03,41600000.0
2006-10-12 23:05:00,94.014,94.035,94.01,94.035,166800002.0
2006-10-12 23:06:00,94.031,94.043,94.013,94.025,55400000.0
2006-10-12 23:07:00,94.024,94.048,94.024,94.043,159500001.0
2006-10-12 23:08:00,94.026,94.052,94.026,94.045,258899997.0
2006-10-12 23:09:00,94.028,94.077,94.028,94.059,276299998.0
2006-10-12 23:10:00,94.048,94.06,94.033,94.05,319699997.0
2006-10-12 23:11:00,94.042,94.06,94.033,94.055,176500000.0
2006-10-12 23:12:00,94.056,94.067,94.039,94.053,234399995.0
2006-10-12 23:13:00,94.062,94.065,94.038,94.044,116299998.0
2006-10-12 23:14:00,94.06,94.069,94.035,94.053,241199999.0
2006-10-12 23:15:00,94.061,94.066,94.044,94.053,220800000.0
2006-10-12 23:16:00,94.028,94.053,94.028,94.05,203100002.0
2006-10-12 23:17:00,94.019,94.048,94.019,94.048,242099998.0
2006-10-12 23:18:00,94.033,94.045,94.016,94.027,167900001.0
2006-10-12 23:19:00,94.022,94.032,94.007,94.013,310400000.0
2006-10-12 23:20:00,94.026,94.028,93.999,94.01,254900004.0
2006-10-12 23:21:00,93.998,94.018,93.995,94.018,239699998.0
2006-10-12 23:22:00,94.02,94.02,93.989,93.989,109699999.0
2006-10-12 23:23:00,94.006,94.019,93.995,94.013,244199999.0
2006-10-12 23:24:00,94.023,94.027,94.002,94.023,349799997.0
2006-10-12 23:25:00,94.009,94.023,94.001,94.012,61900000.0
2006-10-12 23:26:00,93.991,94.016,93.991,94.016,182499999.0
2006-10-12 23:27:00,93.99,94.005,93.99,94.005,45400000.0
2006-10-12 23:28:00,94.019,94.028,94.006,94.008,158899997.0
2006-10-12 23:29:00,94.027,94.027,93.996,94.007,354900002.0
2006-10-12 23:30:00,94.026,94.026,93.999,94.001,139099998.0
2006-10-12 23:31:00,94.013,94.018,93.994,94.005,229499997.0
2006-10-12 23:32:00,94.015,94.021,93.992,94.003,261900002.0
2006-10-12 23:33:00,93.994,94.02,93.994,94.02,213500004.0
2006-10-12 23:34:00,94.019,94.025,93.987,94.008,313299999.0
2006-10-12 23:35:00,94.031,94.038,93.99,94.008,233499998.0
2006-10-12 23:36:00,94.017,94.032,93.993,94.004,189799999.0
2006-10-12 23:37:00,94.015,94.015,93.974,93.974,150599999.0
2006-10-12 23:38:00,93.976,94.0,93.966,93.983,269100002.0
2006-10-12 23:39:00,94.023,94.03,94.006,94.006,239000000.0
2006-10-12 23:40:00,94.015,94.025,94.0,94.0,175399998.0
2006-10-12 23:41:00,93.994,94.015,93.989,94.013,244299999.0
2006-10-12 23:42:00,94.017,94.026,93.999,93.999,230399999.0
2006-10-12 23:43:00,94.024,94.024,94.005,94.012,261200001.0
2006-10-12 23:44:00,93.989,94.026,93.981,94.026,457100000.0
2006-10-12 23:45:00,93.999,94.018,93.974,93.984,273900001.0
2006-10-12 23:46:00,94.001,94.018,93.989,94.004,196599999.0
2006-10-12 23:47:00,94.001,94.022,94.001,94.019,71800000.0
2006-10-12 23:48:00,94.001,94.02,93.998,94.018,172399999.0
2006-10-12 23:49:00,93.979,94.007,93.96,93.977,354500000.0
2006-10-12 23:50:00,93.958,94.007,93.958,94.007,248299998.0
2006-10-12 23:51:00,93.986,94.022,93.983,94.016,226600000.0
2006-10-12 23:52:00,94.007,94.016,93.991,93.991,116300002.0
2006-10-12 23:53:00,93.982,94.011,93.982,94.011,204199997.0
2006-10-12 23:54:00,94.018,94.048,93.994,94.03,196500001.0
2006-10-12 23:55:00,94.039,94.039,94.008,94.008,136899999.0
2006-10-12 23:56:00,94.029,94.04,94.011,94.017,152399997.0
2006-10-12 23:57:00,94.018,94.039,94.018,94.027,212299998.0
2006-10-12 23:58:00,94.022,94.049,94.014,94.03,282400001.0
2006-10-12 23:59:00,94.036,94.039,94.015,94.033,268700001.0
2006-10-13 00:00:00,94.036,94.043,94.021,94.023,265599998.0
2006-10-13 00:01:00,94.033,94.037,94.008,94.008,138700001.0
2006-10-13 00:02:00,94.032,94.041,94.017,94.026,251799996.0
2006-10-13 00:03:00,94.032,94.056,94.018,94.042,226299998.0
2006-10-13 00:04:00,94.053,94.067,94.037,94.052,137900000.0
2006-10-13 00:05:00,94.066,94.087,94.039,94.06,254100002.0
2006-10-13 00:06:00,94.048,94.07,94.041,94.07,189300000.0
2006-10-13 00:07:00,94.044,94.064,94.04,94.064,273299999.0
2006-10-13 00:08:00,94.059,94.059,94.026,94.037,255000000.0
2006-10-13 00:09:00,94.032,94.032,93.99,93.99,231400003.0
2006-10-13 00:10:00,94.035,94.055,94.022,94.022,126799999.0
2006-10-13 00:11:00,94.04,94.049,94.026,94.033,99899998.0
2006-10-13 00:12:00,94.026,94.042,93.999,94.02,261199996.0
2006-10-13 00:13:00,94.011,94.035,94.011,94.025,199800001.0
2006-10-13 00:14:00,94.026,94.038,94.011,94.017,110300002.0
2006-10-13 00:15:00,94.015,94.038,94.013,94.038,132599999.0
2006-10-13 00:16:00,94.051,94.051,94.025,94.037,252599998.0
2006-10-13 00:17:00,94.048,94.057,94.025,94.042,171499998.0
2006-10-13 00:18:00,94.043,94.045,94.026,94.03,79899998.0
2006-10-13 00:19:00,94.033,94.048,94.026,94.036,168000000.0
2006-10-13 00:20:00,94.041,94.041,94.016,94.016,184499996.0
2006-10-13 00:21:00,94.04,94.055,94.027,94.035,179200001.0
2006-10-13 00:22:00,94.047,94.066,94.03,94.055,233199991.0
2006-10-13 00:23:00,94.038,94.094,94.036,94.067,166999999.0
2006-10-13 00:24:00,94.063,94.076,94.045,94.07,132600000.0
2006-10-13 00:25:00,94.077,94.077,94.047,94.054,216300002.0
2006-10-13 00:26:00,94.042,94.059,94.035,94.042,193799999.0
2006-10-13 00:27:00,94.058,94.075,94.046,94.046,239300004.0
2006-10-13 00:28:00,94.075,94.08,94.06,94.06,196499999.0
2006-10-13 00:29:00,94.064,94.082,94.05,94.082,209299999.0
2006-10-13 00:30:00,94.074,94.074,94.049,94.062,149499999.0
2006-10-13 00:31:00,94.05,94.063,94.045,94.053,219599997.0
2006-10-13 00:32:00,94.057,94.069,94.038,94.048,300899999.0
2006-10-13 00:33:00,94.07,94.07,94.043,94.058,214799997.0
2006-10-13 00:34:00,94.068,94.069,94.026,94.026,145599999.0
2006-10-13 00:35:00,94.068,94.08,94.047,94.068,221300002.0
2006-10-13 00:36:00,94.076,94.076,94.046,94.076,318300000.0
2006-10-13 00:37:00,94.067,94.095,94.065,94.079,420400000.0
2006-10-13 00:38:00,94.054,94.083,94.054,94.078,234900001.0
2006-10-13 00:39:00,94.053,94.074,94.045,94.058,109100000.0
2006-10-13 00:40:00,94.053,94.073,94.046,94.073,354000000.0
2006-10-13 00:41:00,94.067,94.092,94.067,94.082,197299998.0
2006-10-13 00:42:00,94.062,94.086,94.055,94.068,235900004.0
2006-10-13 00:43:00,94.088,94.095,94.064,94.077,365300001.0
2006-10-13 00:44:00,94.063,94.08,94.056,94.076,195400001.0
2006-10-13 00:45:00,94.063,94.083,94.056,94.06,128400002.0
2006-10-13 00:46:00,94.076,94.096,94.059,94.086,165900000.0
2006-10-13 00:47:00,94.079,94.105,94.067,94.105,254200001.0
2006-10-13 00:48:00,94.1,94.109,94.081,94.084,298499997.0
2006-10-13 00:49:00,94.091,94.114,94.082,94.097,274099999.0
2006-10-13 00:50:00,94.097,94.113,94.091,94.099,156199999.0
2006-10-13 00:51:00,94.089,94.118,94.078,94.118,153700000.0
2006-10-13 00:52:00,94.115,94.115,94.086,94.095,167100000.0
2006-10-13 00:53:00,94.108,94.12,94.101,94.12,118299999.0
2006-10-13 00:54:00,94.102,94.117,94.081,94.097,130200000.0
2006-10-13 00:55:00,94.095,94.105,94.08,94.097,271600000.0
2006-10-13 00:56:00,94.117,94.134,94.094,94.114,201900000.0
2006-10-13 00:57:00,94.089,94.1,94.08,94.1,209199995.0
2006-10-13 00:58:00,94.096,94.11,94.086,94.104,133900001.0
2006-10-13 00:59:00,94.12,94.142,94.101,94.107,341499998.0
2006-10-13 01:00:00,94.079,94.117,94.079,94.112,259399999.0
2006-10-13 01:01:00,94.106,94.106,94.077,94.084,206400002.0
2006-10-13 01:02:00,94.107,94.112,94.072,94.093,199600002.0
2006-10-13 01:03:00,94.085,94.115,94.085,94.115,163599997.0
2006-10-13 01:04:00,94.115,94.12,94.097,94.097,177699999.0
2006-10-13 01:05:00,94.1,94.113,94.086,94.113,109700000.0
2006-10-13 01:06:00,94.085,94.105,94.076,94.101,212300003.0
2006-10-13 01:07:00,94.081,94.1,94.064,94.08,251800006.0
2006-10-13 01:08:00,94.091,94.106,94.07,94.084,99600001.0
2006-10-13 01:09:00,94.08,94.115,94.069,94.1,191599997.0
2006-10-13 01:10:00,94.103,94.116,94.094,94.111,156300002.0
2006-10-13 01:11:00,94.109,94.122,94.077,94.087,140400001.0
2006-10-13 01:12:00,94.061,94.087,94.056,94.059,303099994.0
2006-10-13 01:13:00,94.048,94.081,94.048,94.075,237500000.0
2006-10-13 01:14:00,94.065,94.088,94.053,94.074,257499997.0
2006-10-13 01:15:00,94.067,94.081,94.052,94.075,246799999.0
2006-10-13 01:16:00,94.081,94.089,94.052,94.052,276900000.0
2006-10-13 01:17:00,94.059,94.074,94.04,94.054,264099998.0
2006-10-13 01:18:00,94.056,94.076,94.055,94.076,213700001.0
2006-10-13 01:19:00,94.07,94.07,94.048,94.048,136500001.0
2006-10-13 01:20:00,94.048,94.084,94.048,94.066,193699999.0
2006-10-13 01:21:00,94.055,94.086,94.051,94.067,349200004.0
2006-10-13 01:22:00,94.053,94.096,94.041,94.057,334900005.0
2006-10-13 01:23:00,94.055,94.082,94.055,94.063,201199999.0
2006-10-13 01:24:00,94.068,94.09,94.064,94.082,131400002.0
2006-10-13 01:25:00,94.09,94.094,94.068,94.07,329099998.0
2006-10-13 01:26:00,94.092,94.092,94.065,94.071,235899999.0
2006-10-13 01:27:00,94.083,94.114,94.083,94.114,188799998.0
2006-10-13 01:28:00,94.108,94.108,94.079,94.084,153500000.0
2006-10-13 01:29:00,94.091,94.101,94.065,94.071,199499998.0
2006-10-13 01:30:00,94.081,94.102,94.063,94.085,312400001.0
2006-10-13 01:31:00,94.083,94.089,94.066,94.077,183499997.0
2006-10-13 01:32:00,94.073,94.085,94.053,94.071,185099998.0
2006-10-13 01:33:00,94.06,94.077,94.06,94.073,34799999.0
2006-10-13 01:34:00,94.059,94.095,94.057,94.079,336300001.0
2006-10-13 01:35:00,94.07,94.112,94.068,94.093,269100001.0
2006-10-13 01:36:00,94.078,94.078,94.044,94.044,124399999.0
2006-10-13 01:37:00,94.07,94.099,94.066,94.085,201800004.0
2006-10-13 01:38:00,94.079,94.089,94.061,94.084,196700001.0
2006-10-13 01:39:00,94.073,94.093,94.056,94.073,301500001.0
2006-10-13 01:40:00,94.076,94.076,94.047,94.047,194500003.0
2006-10-13 01:41:00,94.04,94.071,94.04,94.069,164000000.0
2006-10-13 01:42:00,94.063,94.063,94.029,94.029,113800001.0
2006-10-13 01:43:00,94.057,94.082,94.046,94.064,162899994.0
2006-10-13 01:44:00,94.084,94.085,94.057,94.057,118200002.0
2006-10-13 01:45:00,94.076,94.082,94.028,94.048,167399998.0
2006-10-13 01:46:00,94.052,94.084,94.052,94.068,177600001.0
2006-10-13 01:47:00,94.049,94.08,94.047,94.08,129799999.0
2006-10-13 01:48:00,94.083,94.085,94.053,94.073,311799992.0
2006-10-13 01:49:00,94.067,94.076,94.048,94.056,278800002.0
2006-10-13 01:50:00,94.026,94.064,94.026,94.057,314200001.0
2006-10-13 01:51:00,94.057,94.057,94.024,94.045,193600000.0
2006-10-13 01:52:00,94.049,94.064,94.036,94.036,181799999.0
2006-10-13 01:53:00,94.011,94.031,93.99,94.019,248199996.0
2006-10-13 01:54:00,94.015,94.035,94.009,94.033,281299999.0
2006-10-13 01:55:00,94.018,94.033,93.998,94.009,129100000.0
2006-10-13 01:56:00,93.983,94.015,93.983,94.012,324899997.0
2006-10-13 01:57:00,94.012,94.035,94.008,94.025,417700001.0
2006-10-13 01:58:00,94.014,94.045,94.01,94.045,237899997.0
2006-10-13 01:59:00,94.043,94.043,94.004,94.017,225499999.0
2006-10-13 02:00:00,94.031,94.041,94.017,94.023,215000002.0
2006-10-13 02:01:00,94.052,94.079,94.049,94.058,284999997.0
2006-10-13 02:02:00,94.046,94.053,94.028,94.033,167300000.0
2006-10-13 02:03:00,94.041,94.05,94.014,94.014,219999997.0
2006-10-13 02:04:00,94.033,94.039,94.011,94.014,375500002.0
2006-10-13 02:05:00,94.033,94.049,94.015,94.027,272299996.0
2006-10-13 02:06:00,94.038,94.038,94.018,94.018,180000002.0
2006-10-13 02:07:00,94.033,94.033,94.01,94.016,217200000.0
2006-10-13 02:08:00,94.033,94.034,94.008,94.015,223099999.0
2006-10-13 02:09:00,93.98,94.003,93.969,93.969,270999998.0
2006-10-13 02:10:00,93.971,93.978,93.949,93.97,264800002.0
2006-10-13 02:11:00,93.968,93.968,93.94,93.94,316599999.0
2006-10-13 02:12:00,93.953,93.971,93.943,93.946,266500003.0
2006-10-13 02:13:00,93.941,93.956,93.931,93.954,159599998.0
2006-10-13 02:14:00,93.953,93.953,93.924,93.928,220600000.0
2006-10-13 02:15:00,93.925,93.944,93.915,93.927,379700000.0
2006-10-13 02:16:00,93.903,93.941,93.903,93.939,300099996.0
2006-10-13 02:17:00,93.945,93.947,93.921,93.947,167900004.0
2006-10-13 02:18:00,93.943,93.945,93.919,93.922,258600000.0
2006-10-13 02:19:00,93.913,93.959,93.913,93.958,121699999.0
2006-10-13 02:20:00,93.938,93.962,93.928,93.948,197900001.0
2006-10-13 02:21:00,93.962,93.968,93.943,93.953,200599998.0
2006-10-13 02:22:00,93.978,94.001,93.949,93.949,259500000.0
2006-10-13 02:23:00,93.973,93.978,93.951,93.965,319600002.0
2006-10-13 02:24:00,93.974,93.994,93.966,93.982,350999997.0
2006-10-13 02:25:00,93.97,93.983,93.953,93.97,222899999.0
2006-10-13 02:26:00,93.981,93.985,93.959,93.959,233999998.0
2006-10-13 02:27:00,93.995,93.995,93.968,93.97,321400003.0
2006-10-13 02:28:00,93.976,93.976,93.939,93.945,364099993.0
2006-10-13 02:29:00,93.965,93.981,93.952,93.96,370000000.0
2006-10-13 02:30:00,93.944,93.976,93.944,93.973,188000001.0
2006-10-13 02:31:00,93.973,93.985,93.965,93.978,224500003.0
2006-10-13 02:32:00,93.981,93.981,93.969,93.981,49999998.0
2006-10-13 02:33:00,93.982,94.005,93.982,93.986,191800003.0
2006-10-13 02:34:00,93.969,94.017,93.969,94.015,267800002.0
2006-10-13 02:35:00,93.992,94.016,93.991,94.009,275499997.0
2006-10-13 02:36:00,93.974,94.005,93.974,93.996,308799997.0
2006-10-13 02:37:00,93.986,94.008,93.976,93.994,235000002.0
2006-10-13 02:38:00,93.986,94.003,93.985,93.988,236200005.0
2006-10-13 02:39:00,93.967,93.988,93.966,93.988,86700002.0
2006-10-13 02:40:00,93.96,93.983,93.949,93.983,195599999.0
2006-10-13 02:41:00,93.986,94.004,93.972,93.993,397699998.0
2006-10-13 02:42:00,93.97,93.99,93.964,93.973,480199995.0
2006-10-13 02:43:00,93.992,93.992,93.957,93.973,199999999.0
2006-10-13 02:44:00,93.969,93.987,93.964,93.974,238000000.0
2006-10-13 02:45:00,93.968,93.971,93.948,93.958,224400002.0
2006-10-13 02:46:00,93.97,93.975,93.946,93.946,160499996.0
2006-10-13 02:47:00,93.958,93.958,93.935,93.944,136499996.0
2006-10-13 02:48:00,93.952,93.98,93.952,93.98,313400007.0
2006-10-13 02:49:00,93.976,93.976,93.951,93.951,94600000.0
2006-10-13 02:50:00,93.952,93.964,93.946,93.964,129199997.0
2006-10-13 02:51:00,93.964,93.981,93.956,93.976,134100000.0
2006-10-13 02:52:00,93.969,93.994,93.969,93.988,128299999.0
2006-10-13 02:53:00,93.958,93.997,93.958,93.997,148099999.0
2006-10-13 02:54:00,93.982,94.015,93.977,94.015,138599998.0
2006-10-13 02:55:00,94.018,94.018,93.986,93.986,211099997.0
2006-10-13 02:56:00,93.99,94.005,93.976,93.995,239299999.0
2006-10-13 02:57:00,93.98,94.017,93.98,93.996,230100000.0
2006-10-13 02:58:00,93.983,93.996,93.97,93.976,116200000.0
2006-10-13 02:59:00,93.974,94.005,93.972,93.988,279099998.0
2006-10-13 03:00:00,93.987,94.005,93.964,93.99,174600001.0
2006-10-13 03:01:00,93.989,94.006,93.98,93.991,340299998.0
2006-10-13 03:02:00,93.991,93.991,93.961,93.966,171199999.0
2006-10-13 03:03:00,93.963,93.983,93.96,93.963,199999997.0
2006-10-13 03:04:00,93.959,93.984,93.959,93.968,180799999.0
2006-10-13 03:05:00,93.982,93.993,93.971,93.985,217499997.0
2006-10-13 03:06:00,93.972,93.986,93.959,93.959,112499999.0
2006-10-13 03:07:00,93.965,93.977,93.94,93.947,293399996.0
2006-10-13 03:08:00,93.96,93.984,93.946,93.973,300199999.0
2006-10-13 03:09:00,93.964,93.983,93.961,93.98,259100001.0
2006-10-13 03:10:00,93.961,93.982,93.954,93.97,367500003.0
2006-10-13 03:11:00,93.972,93.972,93.941,93.944,209100003.0
2006-10-13 03:12:00,93.96,93.994,93.953,93.972,219299999.0
2006-10-13 03:13:00,93.973,94.009,93.967,93.978,432099996.0
2006-10-13 03:14:00,93.975,94.002,93.965,93.992,255100000.0
2006-10-13 03:15:00,93.986,93.989,93.968,93.968,21200000.0
2006-10-13 03:16:00,94.01,94.015,93.988,93.993,127600002.0
2006-10-13 03:17:00,94.012,94.015,93.991,94.002,247999999.0
2006-10-13 03:18:00,94.006,94.013,93.986,94.012,274000003.0
2006-10-13 03:19:00,94.019,94.025,93.993,94.015,198300001.0
2006-10-13 03:20:00,94.007,94.045,94.0,94.008,274399997.0
2006-10-13 03:21:00,93.996,94.03,93.995,94.011,255999997.0
2006-10-13 03:22:00,93.997,94.026,93.991,94.013,242300000.0
2006-10-13 03:23:00,94.009,94.032,94.004,94.026,228599998.0
2006-10-13 03:24:00,94.025,94.03,94.005,94.014,250300001.0
2006-10-13 03:25:00,94.02,94.035,93.994,94.006,451300002.0
2006-10-13 03:26:00,94.008,94.02,93.993,94.002,206700001.0
2006-10-13 03:27:00,93.99,94.01,93.98,94.01,228399999.0
2006-10-13 03:28:00,94.013,94.013,93.983,93.983,132700000.0
2006-10-13 03:29:00,94.011,94.023,93.998,94.017,217799997.0
2006-10-13 03:30:00,94.015,94.018,93.984,93.984,193499998.0
2006-10-13 03:31:00,94.008,94.026,94.002,94.005,198399997.0
2006-10-13 03:32:00,94.025,94.048,94.016,94.028,280800002.0
2006-10-13 03:33:00,94.033,94.069,94.022,94.027,345300003.0
2006-10-13 03:34:00,94.043,94.059,94.019,94.041,250400003.0
2006-10-13 03:35:00,94.041,94.06,94.033,94.051,276300005.0
2006-10-13 03:36:00,94.03,94.048,94.026,94.048,86499999.0
2006-10-13 03:37:00,94.031,94.049,94.017,94.037,250799996.0
2006-10-13 03:38:00,93.997,94.021,93.997,94.005,125200001.0
2006-10-13 03:39:00,94.014,94.035,93.994,93.997,264400000.0
2006-10-13 03:40:00,93.995,94.037,93.995,94.025,183099997.0
2006-10-13 03:41:00,94.023,94.029,93.99,93.99,218599996.0
2006-10-13 03:42:00,94.007,94.027,93.996,93.999,290400002.0
2006-10-13 03:43:00,94.007,94.016,93.989,93.989,156800003.0
2006-10-13 03:44:00,93.985,94.018,93.974,94.001,253000001.0
2006-10-13 03:45:00,93.978,94.021,93.978,94.016,189000001.0
2006-10-13 03:46:00,93.989,94.021,93.989,94.0,237199998.0
2006-10-13 03:47:00,94.009,94.022,93.993,93.993,350200000.0
2006-10-13 03:48:00,94.008,94.022,93.989,94.015,331700002.0
2006-10-13 03:49:00,94.021,94.041,94.007,94.04,281400002.0
2006-10-13 03:50:00,94.026,94.038,94.007,94.019,120200001.0
2006-10-13 03:51:00,94.048,94.048,93.989,93.989,134299999.0
2006-10-13 03:52:00,93.994,94.017,93.986,94.017,268599998.0
2006-10-13 03:53:00,93.984,94.01,93.983,94.01,273099994.0
2006-10-13 03:54:00,93.985,94.012,93.983,94.003,257699995.0
2006-10-13 03:55:00,94.008,94.016,93.989,93.991,361899995.0
2006-10-13 03:56:00,94.003,94.023,93.99,93.999,347000001.0
2006-10-13 03:57:00,94.011,94.033,94.008,94.019,113100002.0
2006-10-13 03:58:00,94.02,94.027,93.992,93.992,177099998.0
2006-10-13 03:59:00,94.005,94.008,93.984,93.991,172000000.0
2006-10-13 04:00:00,93.996,94.014,93.979,93.987,180200000.0
2006-10-13 04:01:00,94.006,94.006,93.98,93.993,105900000.0
2006-10-13 04:02:00,93.998,93.999,93.98,93.986,72100001.0
2006-10-13 04:03:00,93.991,93.991,93.974,93.974,65900001.0
2006-10-13 04:04:00,93.979,93.998,93.963,93.98,117299999.0
2006-10-13 04:05:00,94.022,94.022,93.989,93.989,190099994.0
2006-10-13 04:06:00,93.966,94.018,93.966,94.013,213300005.0
2006-10-13 04:07:00,93.987,94.024,93.987,94.015,247599999.0
2006-10-13 04:08:00,94.009,94.035,93.997,94.021,234199998.0
2006-10-13 04:09:00,94.014,94.032,93.99,94.017,309600000.0
2006-10-13 04:10:00,94.02,94.022,93.995,93.999,164400000.0
2006-10-13 04:11:00,93.978,94.0,93.976,93.976,195600003.0
2006-10-13 04:12:00,93.981,94.005,93.981,94.005,190299997.0
2006-10-13 04:13:00,93.993,94.026,93.993,94.026,282800001.0
2006-10-13 04:14:00,94.023,94.027,94.003,94.004,162800000.0
2006-10-13 04:15:00,93.997,94.025,93.994,94.025,230200000.0
2006-10-13 04:16:00,94.005,94.023,93.999,94.022,147900000.0
2006-10-13 04:17:00,94.012,94.023,94.004,94.004,151199998.0
2006-10-13 04:18:00,94.001,94.012,93.985,93.985,163899996.0
2006-10-13 04:19:00,93.99,94.019,93.99,93.996,186600003.0
2006-10-13 04:20:00,93.999,94.013,93.972,93.988,367100002.0
2006-10-13 04:21:00,94.014,94.017,93.985,94.004,107200000.0
2006-10-13 04:22:00,94.019,94.023,94.006,94.006,76400002.0
2006-10-13 04:23:00,94.01,94.022,94.007,94.012,105999999.0
2006-10-13 04:24:00,94.005,94.032,93.998,94.012,127299999.0
2006-10-13 04:25:00,94.021,94.036,94.004,94.033,203599996.0
2006-10-13 04:26:00,94.035,94.035,94.007,94.017,137600001.0
2006-10-13 04:27:00,94.006,94.029,93.991,94.011,110700000.0
2006-10-13 04:28:00,94.023,94.034,94.004,94.034,217699999.0
2006-10-13 04:29:00,94.023,94.023,93.995,94.011,171500003.0
2006-10-13 04:30:00,94.002,94.017,93.996,93.998,114299999.0
2006-10-13 04:31:00,94.015,94.026,94.002,94.006,214200000.0
2006-10-13 04:32:00,94.006,94.035,94.006,94.025,166799998.0
2006-10-13 04:33:00,94.023,94.025,94.005,94.005,161900002.0
2006-10-13 04:34:00,94.024,94.024,94.0,94.0,159000000.0
2006-10-13 04:35:00,94.019,94.031,94.011,94.018,308400000.0
2006-10-13 04:36:00,93.991,94.015,93.984,93.994,178900000.0
2006-10-13 04:37:00,93.986,93.998,93.969,93.981,169100002.0
2006-10-13 04:38:00,93.985,94.003,93.974,93.982,217100003.0
2006-10-13 04:39:00,94.017,94.017,93.977,93.977,170500002.0
2006-10-13 04:40:00,93.985,94.011,93.976,93.976,274099998.0
2006-10-13 04:41:00,93.987,94.027,93.987,94.024,225799995.0
2006-10-13 04:42:00,94.029,94.033,94.008,94.02,267900004.0
2006-10-13 04:43:00,94.02,94.02,93.994,93.994,261500003.0
2006-10-13 04:44:00,94.032,94.034,94.001,94.001,107200001.0
2006-10-13 04:45:00,94.008,94.022,93.993,94.011,122700000.0
2006-10-13 04:46:00,94.001,94.019,93.996,94.014,234699999.0
2006-10-13 04:47:00,94.009,94.009,93.983,93.984,164100000.0
2006-10-13 04:48:00,93.997,94.02,93.991,94.001,184599997.0
2006-10-13 04:49:00,94.01,94.03,94.0,94.0,235899997.0
2006-10-13 04:50:00,94.008,94.023,93.995,94.005,269500002.0
2006-10-13 04:51:00,93.988,94.013,93.977,93.995,152399999.0
2006-10-13 04:52:00,94.001,94.019,93.985,94.003,261700001.0
2006-10-13 04:53:00,94.01,94.028,93.997,94.01,227300001.0
2006-10-13 04:54:00,94.009,94.023,93.985,93.999,184699997.0
2006-10-13 04:55:00,94.006,94.019,93.996,94.004,47599999.0
2006-10-13 04:56:00,94.002,94.029,93.995,94.02,293399999.0
2006-10-13 04:57:00,94.005,94.02,93.995,94.009,172299998.0
2006-10-13 04:58:00,93.997,94.011,93.989,94.0,78100000.0
2006-10-13 04:59:00,93.999,94.013,93.985,93.99,137000002.0
2006-10-13 05:00:00,93.998,94.035,93.994,94.035,238499999.0
2006-10-13 05:01:00,94.023,94.038,94.009,94.025,185699999.0
2006-10-13 05:02:00,94.001,94.035,93.991,94.035,159900002.0
2006-10-13 05:03:00,94.034,94.034,94.01,94.025,183299999.0
2006-10-13 05:04:00,94.023,94.025,93.997,94.003,188700002.0
2006-10-13 05:05:00,94.001,94.035,94.001,94.035,122400000.0
2006-10-13 05:06:00,94.03,94.031,94.003,94.011,207799999.0
2006-10-13 05:07:00,94.008,94.032,94.005,94.014,185100001.0
2006-10-13 05:08:00,94.009,94.039,94.008,94.022,351499998.0
2006-10-13 05:09:00,94.027,94.04,94.005,94.035,214200003.0
2006-10-13 05:10:00,94.032,94.032,93.996,94.014,207899999.0
2006-10-13 05:11:00,94.023,94.037,94.005,94.015,151800002.0
2006-10-13 05:12:00,94.02,94.035,94.014,94.016,147599999.0
2006-10-13 05:13:00,94.008,94.031,93.998,94.012,175700000.0
2006-10-13 05:14:00,94.018,94.039,94.018,94.033,226000004.0
2006-10-13 05:15:00,94.025,94.031,94.011,94.013,142200000.0
2006-10-13 05:16:00,94.033,94.04,94.021,94.021,96900000.0
2006-10-13 05:17:00,94.025,94.03,94.012,94.018,28700000.0
2006-10-13 05:18:00,94.039,94.044,94.012,94.02,347600001.0
2006-10-13 05:19:00,94.026,94.029,94.007,94.011,198600000.0
2006-10-13 05:20:00,94.034,94.034,94.02,94.02,133900000.0
2006-10-13 05:21:00,94.038,94.041,94.015,94.015,228900002.0
2006-10-13 05:22:00,94.015,94.031,94.002,94.019,143199997.0
2006-10-13 05:23:00,94.024,94.045,94.008,94.03,122499998.0
2006-10-13 05:24:00,94.023,94.044,94.023,94.04,201000001.0
2006-10-13 05:25:00,94.036,94.036,93.998,94.006,373999997.0
2006-10-13 05:26:00,94.015,94.043,94.015,94.043,98899998.0
2006-10-13 05:27:00,94.047,94.047,94.015,94.015,192100002.0
2006-10-13 05:28:00,94.02,94.036,94.004,94.004,104299995.0
2006-10-13 05:29:00,94.021,94.046,94.021,94.024,172100001.0
2006-10-13 05:30:00,94.032,94.032,94.01,94.012,126400001.0
2006-10-13 05:31:00,94.011,94.027,94.009,94.023,97500000.0
2006-10-13 05:32:00,94.016,94.024,94.002,94.002,200399996.0
2006-10-13 05:33:00,94.015,94.026,94.001,94.013,124500000.0
2006-10-13 05:34:00,94.026,94.026,94.015,94.015,44400000.0
2006-10-13 05:35:00,94.01,94.028,94.008,94.022,236900000.0
2006-10-13 05:36:00,94.012,94.038,94.009,94.016,313200004.0
2006-10-13 05:37:00,94.025,94.042,94.024,94.027,209299995.0
2006-10-13 05:38:00,94.013,94.03,94.01,94.03,198799999.0
2006-10-13 05:39:00,94.013,94.033,94.006,94.016,192099998.0
2006-10-13 05:40:00,94.0,94.025,93.994,94.009,192299999.0
2006-10-13 05:41:00,94.02,94.026,94.006,94.006,112499999.0
2006-10-13 05:42:00,94.004,94.021,94.004,94.021,66099999.0
2006-10-13 05:43:00,94.013,94.028,93.998,94.022,132199999.0
2006-10-13 05:44:00,94.003,94.031,94.003,94.017,193999996.0
2006-10-13 05:45:00,94.011,94.03,93.997,94.015,325700000.0
2006-10-13 05:46:00,94.02,94.03,94.004,94.016,30099999.0
2006-10-13 05:47:00,94.028,94.035,93.963,94.035,301799997.0
2006-10-13 05:48:00,94.031,94.043,94.019,94.034,150600000.0
2006-10-13 05:49:00,94.031,94.045,94.016,94.034,255799996.0
2006-10-13 05:50:00,94.033,94.044,94.012,94.012,160200000.0
2006-10-13 05:51:00,94.047,94.06,94.017,94.049,358999999.0
2006-10-13 05:52:00,94.049,94.06,94.032,94.034,153500000.0
2006-10-13 05:53:00,94.054,94.063,94.043,94.05,194199994.0
2006-10-13 05:54:00,94.033,94.063,94.033,94.057,323799994.0
2006-10-13 05:55:00,94.019,94.061,94.019,94.061,201400005.0
2006-10-13 05:56:00,94.06,94.06,94.038,94.038,100999999.0
2006-10-13 05:57:00,94.054,94.065,94.045,94.06,202800002.0
2006-10-13 05:58:00,94.043,94.062,94.023,94.043,202100005.0
2006-10-13 05:59:00,94.051,94.075,94.042,94.055,207700005.0
2006-10-13 06:00:00,94.062,94.073,94.044,94.056,275399999.0
2006-10-13 06:01:00,94.051,94.07,94.037,94.06,98899998.0
2006-10-13 06:02:00,94.027,94.049,94.027,94.049,104200003.0
2006-10-13 06:03:00,94.053,94.053,94.023,94.045,318100005.0
2006-10-13 06:04:00,94.04,94.051,94.017,94.044,279499999.0
2006-10-13 06:05:00,94.027,94.036,94.012,94.013,410600000.0
2006-10-13 06:06:00,94.033,94.045,94.018,94.04,368399998.0
2006-10-13 06:07:00,94.031,94.043,94.017,94.035,238099995.0
2006-10-13 06:08:00,94.025,94.045,94.015,94.045,231100000.0
2006-10-13 06:09:00,94.027,94.044,94.024,94.04,251300001.0
2006-10-13 06:10:00,94.019,94.033,94.001,94.001,178999999.0
2006-10-13 06:11:00,93.991,94.026,93.976,94.026,166499998.0
2006-10-13 06:12:00,94.024,94.031,94.007,94.013,141600001.0
2006-10-13 06:13:00,94.031,94.031,94.015,94.015,79400002.0
2006-10-13 06:14:00,94.024,94.035,94.015,94.015,149399999.0
2006-10-13 06:15:00,94.005,94.036,94.005,94.032,146099998.0
2006-10-13 06:16:00,94.014,94.039,94.014,94.039,122900001.0
2006-10-13 06:17:00,94.031,94.045,94.012,94.028,260699998.0
2006-10-13 06:18:00,94.037,94.037,94.006,94.014,136999999.0
2006-10-13 06:19:00,94.019,94.035,94.014,94.032,288799998.0
2006-10-13 06:20:00,94.04,94.04,94.03,94.03,53099999.0
2006-10-13 06:21:00,94.029,94.043,94.019,94.043,191799999.0
2006-10-13 06:22:00,94.035,94.063,94.035,94.063,75800000.0
2006-10-13 06:23:00,94.065,94.068,94.051,94.055,15200000.0
2006-10-13 06:24:00,94.057,94.074,94.039,94.047,124899999.0
2006-10-13 06:25:00,94.044,94.068,94.044,94.065,335900006.0
2006-10-13 06:26:00,94.067,94.07,94.049,94.052,287900001.0
2006-10-13 06:27:00,94.065,94.078,94.052,94.058,216599999.0
2006-10-13 06:28:00,94.065,94.077,94.03,94.03,264999999.0
2006-10-13 06:29:00,94.065,94.077,94.034,94.048,250699998.0
2006-10-13 06:30:00,94.045,94.077,94.045,94.077,173800001.0
2006-10-13 06:31:00,94.052,94.07,94.039,94.04,170700001.0
2006-10-13 06:32:00,94.06,94.06,94.04,94.04,46800001.0
2006-10-13 06:33:00,94.066,94.077,94.043,94.062,210300000.0
2006-10-13 06:34:00,94.071,94.071,94.047,94.054,96200002.0
2006-10-13 06:35:00,94.065,94.08,94.043,94.055,115200003.0
2006-10-13 06:36:00,94.075,94.08,94.06,94.06,154500002.0
2006-10-13 06:37:00,94.075,94.075,94.042,94.061,147999998.0
2006-10-13 06:38:00,94.067,94.076,94.044,94.044,238799999.0
2006-10-13 06:39:00,94.058,94.09,94.057,94.071,246899996.0
2006-10-13 06:40:00,94.082,94.1,94.072,94.088,212599999.0
2006-10-13 06:41:00,94.068,94.092,94.066,94.073,228200000.0
2006-10-13 06:42:00,94.072,94.091,94.055,94.063,278099999.0
2006-10-13 06:43:00,94.069,94.087,94.062,94.075,262999998.0
2006-10-13 06:44:00,94.078,94.087,94.061,94.069,43599999.0
2006-10-13 06:45:00,94.065,94.091,94.064,94.09,202000001.0
2006-10-13 06:46:00,94.07,94.083,94.056,94.071,226599996.0
2006-10-13 06:47:00,94.077,94.077,94.045,94.045,139799997.0
2006-10-13 06:48:00,94.08,94.08,94.059,94.059,25299999.0
2006-10-13 06:49:00,94.071,94.079,94.052,94.052,296100001.0
2006-10-13 06:50:00,94.066,94.081,94.066,94.081,60499998.0
2006-10-13 06:51:00,94.074,94.079,94.053,94.069,171299997.0
2006-10-13 06:52:00,94.06,94.086,94.047,94.075,309900000.0
2006-10-13 06:53:00,94.086,94.09,94.06,94.06,192200000.0
2006-10-13 06:54:00,94.074,94.087,94.063,94.07,101199998.0
2006-10-13 06:55:00,94.075,94.087,94.056,94.066,194300000.0
2006-10-13 06:56:00,94.054,94.084,94.053,94.081,284900002.0
2006-10-13 06:57:00,94.076,94.095,94.07,94.095,153500000.0
2006-10-13 06:58:00,94.082,94.098,94.067,94.088,321400005.0
2006-10-13 06:59:00,94.065,94.091,94.065,94.087,248599996.0
2006-10-13 07:00:00,94.084,94.09,94.063,94.063,286000000.0
2006-10-13 07:01:00,94.087,94.087,94.064,94.065,176900002.0
2006-10-13 07:02:00,94.056,94.085,94.056,94.083,232900001.0
2006-10-13 07:03:00,94.07,94.085,94.06,94.08,130199999.0
2006-10-13 07:04:00,94.085,94.09,94.068,94.077,137899999.0
2006-10-13 07:05:00,94.054,94.081,94.044,94.066,245399999.0
2006-10-13 07:06:00,94.069,94.085,94.054,94.067,279199995.0
2006-10-13 07:07:00,94.08,94.089,94.07,94.07,169400000.0
2006-10-13 07:08:00,94.052,94.082,94.052,94.082,202499998.0
2006-10-13 07:09:00,94.089,94.089,94.064,94.07,152100000.0
2006-10-13 07:10:00,94.09,94.09,94.071,94.071,113699999.0
2006-10-13 07:11:00,94.067,94.086,94.058,94.069,51599999.0
2006-10-13 07:12:00,94.062,94.085,94.06,94.075,226999995.0
2006-10-13 07:13:00,94.074,94.091,94.066,94.087,293999995.0
2006-10-13 07:14:00,94.066,94.1,94.066,94.077,395300004.0
2006-10-13 07:15:00,94.095,94.097,94.071,94.085,220699997.0
2006-10-13 07:16:00,94.092,94.103,94.071,94.086,203499995.0
2006-10-13 07:17:00,94.075,94.097,94.061,94.073,305999997.0
2006-10-13 07:18:00,94.081,94.105,94.073,94.105,170800000.0
2006-10-13 07:19:00,94.1,94.106,94.077,94.077,247100001.0
2006-10-13 07:20:00,94.079,94.125,94.079,94.097,197999998.0
2006-10-13 07:21:00,94.12,94.145,94.107,94.145,246399997.0
2006-10-13 07:22:00,94.14,94.144,94.118,94.144,163599999.0
2006-10-13 07:23:00,94.133,94.146,94.114,94.114,253400002.0
2006-10-13 07:24:00,94.125,94.138,94.111,94.126,108800000.0
2006-10-13 07:25:00,94.117,94.132,94.11,94.13,128199999.0
2006-10-13 07:26:00,94.128,94.15,94.11,94.15,219700000.0
2006-10-13 07:27:00,94.162,94.168,94.133,94.133,148500002.0
2006-10-13 07:28:00,94.148,94.16,94.131,94.14,110000000.0
2006-10-13 07:29:00,94.139,94.164,94.139,94.162,321399994.0
2006-10-13 07:30:00,94.157,94.157,94.125,94.127,199900002.0
2006-10-13 07:31:00,94.158,94.191,94.158,94.19,201399999.0
2006-10-13 07:32:00,94.174,94.191,94.156,94.173,119299999.0
2006-10-13 07:33:00,94.17,94.17,94.126,94.154,104899999.0
2006-10-13 07:34:00,94.13,94.171,94.13,94.145,334100004.0
2006-10-13 07:35:00,94.133,94.15,94.124,94.14,240799998.0
2006-10-13 07:36:00,94.143,94.152,94.123,94.15,251100000.0
2006-10-13 07:37:00,94.157,94.171,94.138,94.163,180800002.0
2006-10-13 07:38:00,94.163,94.17,94.146,94.157,120900000.0
2006-10-13 07:39:00,94.153,94.169,94.143,94.165,213499999.0
2006-10-13 07:40:00,94.165,94.17,94.152,94.158,107599999.0
2006-10-13 07:41:00,94.173,94.173,94.144,94.15,164999996.0
2006-10-13 07:42:00,94.157,94.169,94.14,94.15,301099996.0
2006-10-13 07:43:00,94.137,94.161,94.126,94.136,115599999.0
2006-10-13 07:44:00,94.178,94.189,94.128,94.154,308200003.0
2006-10-13 07:45:00,94.125,94.164,94.108,94.14,251799999.0
2006-10-13 07:46:00,94.14,94.16,94.119,94.151,132699999.0
2006-10-13 07:47:00,94.133,94.152,94.124,94.138,195599994.0
2006-10-13 07:48:00,94.117,94.139,94.11,94.129,328699998.0
2006-10-13 07:49:00,94.122,94.137,94.111,94.118,203000000.0
2006-10-13 07:50:00,94.115,94.141,94.112,94.141,222899995.0
2006-10-13 07:51:00,94.133,94.147,94.115,94.127,242700004.0
2006-10-13 07:52:00,94.104,94.14,94.104,94.14,207699998.0
2006-10-13 07:53:00,94.142,94.142,94.107,94.107,141199998.0
2006-10-13 07:54:00,94.116,94.141,94.116,94.141,162499998.0
2006-10-13 07:55:00,94.145,94.145,94.108,94.116,316000001.0
2006-10-13 07:56:00,94.145,94.145,94.123,94.14,140800000.0
2006-10-13 07:57:00,94.139,94.158,94.122,94.128,257400001.0
2006-10-13 07:58:00,94.107,94.138,94.107,94.138,100499999.0
2006-10-13 07:59:00,94.122,94.146,94.113,94.123,173799999.0
2006-10-13 08:00:00,94.13,94.141,94.098,94.098,229799997.0
2006-10-13 08:01:00,94.102,94.133,94.102,94.121,268599998.0
2006-10-13 08:02:00,94.123,94.123,94.093,94.11,139099999.0
2006-10-13 08:03:00,94.084,94.105,94.075,94.085,317999996.0
2006-10-13 08:04:00,94.113,94.116,94.088,94.09,246200000.0
2006-10-13 08:05:00,94.089,94.104,94.074,94.074,204199999.0
2006-10-13 08:06:00,94.067,94.083,94.064,94.078,117199998.0
2006-10-13 08:07:00,94.072,94.113,94.058,94.092,259699997.0
2006-10-13 08:08:00,94.112,94.112,94.08,94.08,242300000.0
2006-10-13 08:09:00,94.064,94.095,94.064,94.095,173099997.0
2006-10-13 08:10:00,94.084,94.11,94.084,94.11,99799998.0
2006-10-13 08:11:00,94.097,94.116,94.078,94.105,237099998.0
2006-10-13 08:12:00,94.103,94.117,94.088,94.096,218599996.0
2006-10-13 08:13:00,94.105,94.118,94.086,94.107,319199992.0
2006-10-13 08:14:00,94.124,94.124,94.086,94.086,240500002.0
2006-10-13 08:15:00,94.103,94.111,94.07,94.07,148100001.0
2006-10-13 08:16:00,94.088,94.115,94.083,94.089,217500001.0
2006-10-13 08:17:00,94.087,94.106,94.073,94.092,101199999.0
2006-10-13 08:18:00,94.097,94.102,94.08,94.08,249600003.0
2006-10-13 08:19:00,94.095,94.105,94.064,94.091,172100000.0
2006-10-13 08:20:00,94.105,94.112,94.073,94.073,143900000.0
2006-10-13 08:21:00,94.092,94.105,94.081,94.098,130800000.0
2006-10-13 08:22:00,94.101,94.121,94.081,94.081,218899997.0
2006-10-13 08:23:00,94.089,94.111,94.082,94.082,193099999.0
2006-10-13 08:24:00,94.099,94.107,94.075,94.075,360899999.0
2006-10-13 08:25:00,94.08,94.106,94.08,94.098,151999998.0
2006-10-13 08:26:00,94.09,94.108,94.08,94.104,207099998.0
2006-10-13 08:27:00,94.1,94.112,94.083,94.089,475500000.0
2006-10-13 08:28:00,94.078,94.1,94.076,94.1,210600000.0
2006-10-13 08:29:00,94.069,94.088,94.058,94.074,244300000.0
2006-10-13 08:30:00,94.065,94.08,94.043,94.08,188200003.0
2006-10-13 08:31:00,94.081,94.091,94.055,94.072,293400003.0
2006-10-13 08:32:00,94.073,94.105,94.073,94.102,215500000.0
2006-10-13 08:33:00,94.083,94.095,94.066,94.086,210799999.0
2006-10-13 08:34:00,94.074,94.091,94.065,94.085,246699997.0
2006-10-13 08:35:00,94.071,94.09,94.064,94.083,231800000.0
2006-10-13 08:36:00,94.081,94.088,94.059,94.062,301899998.0
2006-10-13 08:37:00,94.106,94.121,94.086,94.096,233800001.0
2006-10-13 08:38:00,94.102,94.12,94.095,94.102,102899999.0
2006-10-13 08:39:00,94.079,94.112,94.079,94.095,264100003.0
2006-10-13 08:40:00,94.096,94.117,94.095,94.115,247399999.0
2006-10-13 08:41:00,94.088,94.107,94.084,94.105,187500001.0
2006-10-13 08:42:00,94.097,94.116,94.086,94.107,251599998.0
2006-10-13 08:43:00,94.097,94.102,94.068,94.076,274500000.0
2006-10-13 08:44:00,94.108,94.116,94.08,94.084,237399999.0
2006-10-13 08:45:00,94.107,94.114,94.089,94.099,275600002.0
2006-10-13 08:46:00,94.086,94.103,94.078,94.094,117400000.0
2006-10-13 08:47:00,94.09,94.111,94.09,94.104,122200000.0
2006-10-13 08:48:00,94.092,94.116,94.087,94.11,232200000.0
2006-10-13 08:49:00,94.096,94.116,94.081,94.101,194200001.0
2006-10-13 08:50:00,94.102,94.127,94.082,94.107,295100000.0
2006-10-13 08:51:00,94.104,94.127,94.08,94.108,244900002.0
2006-10-13 08:52:00,94.113,94.129,94.102,94.11,267000001.0
2006-10-13 08:53:00,94.119,94.137,94.103,94.125,196900000.0
2006-10-13 08:54:00,94.138,94.14,94.1,94.114,154599999.0
2006-10-13 08:55:00,94.115,94.142,94.115,94.141,287800004.0
2006-10-13 08:56:00,94.149,94.16,94.123,94.123,311300005.0
2006-10-13 08:57:00,94.12,94.152,94.12,94.149,397200002.0
2006-10-13 08:58:00,94.123,94.136,94.106,94.118,254600002.0
2006-10-13 08:59:00,94.117,94.129,94.1,94.112,123700002.0
2006-10-13 09:00:00,94.143,94.185,94.131,94.185,323699999.0
2006-10-13 09:01:00,94.162,94.182,94.14,94.149,150999998.0
2006-10-13 09:02:00,94.138,94.153,94.124,94.144,239999995.0
2006-10-13 09:03:00,94.136,94.157,94.117,94.136,251699994.0
2006-10-13 09:04:00,94.128,94.151,94.118,94.128,313699996.0
2006-10-13 09:05:00,94.133,94.145,94.099,94.128,204799999.0
2006-10-13 09:06:00,94.116,94.155,94.103,94.15,277200001.0
2006-10-13 09:07:00,94.164,94.164,94.133,94.133,240299997.0
2006-10-13 09:08:00,94.111,94.158,94.111,94.15,256499996.0
2006-10-13 09:09:00,94.133,94.164,94.127,94.164,186999999.0
2006-10-13 09:10:00,94.167,94.174,94.137,94.172,341600002.0
2006-10-13 09:11:00,94.148,94.163,94.129,94.146,215299998.0
2006-10-13 09:12:00,94.127,94.147,94.12,94.142,214099999.0
2006-10-13 09:13:00,94.147,94.148,94.12,94.141,312999993.0
2006-10-13 09:14:00,94.135,94.14,94.107,94.107,108699999.0
2006-10-13 09:15:00,94.121,94.141,94.113,94.131,99000001.0
2006-10-13 09:16:00,94.117,94.147,94.117,94.122,267899999.0
2006-10-13 09:17:00,94.133,94.137,94.093,94.093,194799999.0
2006-10-13 09:18:00,94.086,94.127,94.086,94.103,224399999.0
2006-10-13 09:19:00,94.119,94.14,94.117,94.12,93299999.0
2006-10-13 09:20:00,94.139,94.142,94.108,94.108,356699998.0
2006-10-13 09:21:00,94.107,94.131,94.105,94.123,164200001.0
2006-10-13 09:22:00,94.112,94.144,94.112,94.14,264899998.0
2006-10-13 09:23:00,94.126,94.156,94.126,94.146,251599997.0
2006-10-13 09:24:00,94.143,94.148,94.119,94.135,194100002.0
2006-10-13 09:25:00,94.14,94.165,94.129,94.135,304599998.0
2006-10-13 09:26:00,94.122,94.144,94.122,94.144,72200002.0
2006-10-13 09:27:00,94.139,94.158,94.133,94.138,209100003.0
2006-10-13 09:28:00,94.131,94.147,94.126,94.147,263800001.0
2006-10-13 09:29:00,94.141,94.151,94.125,94.142,144700002.0
2006-10-13 09:30:00,94.138,94.155,94.134,94.136,247200001.0
2006-10-13 09:31:00,94.127,94.143,94.121,94.121,186300000.0
2006-10-13 09:32:00,94.119,94.119,94.044,94.054,198900001.0
2006-10-13 09:33:00,94.053,94.053,94.009,94.016,203100003.0
2006-10-13 09:34:00,94.009,94.012,93.98,93.98,175700001.0
2006-10-13 09:35:00,93.983,93.999,93.963,93.963,230500002.0
2006-10-13 09:36:00,93.985,93.985,93.931,93.932,158600000.0
2006-10-13 09:37:00,93.939,93.939,93.901,93.91,348000001.0
2006-10-13 09:38:00,93.942,93.988,93.926,93.977,265199999.0
2006-10-13 09:39:00,93.96,93.977,93.946,93.976,234199998.0
2006-10-13 09:40:00,93.976,93.976,93.948,93.952,222899999.0
2006-10-13 09:41:00,93.963,93.969,93.942,93.946,258999997.0
2006-10-13 09:42:00,93.944,93.957,93.916,93.952,267900001.0
2006-10-13 09:43:00,93.93,93.93,93.902,93.908,175899999.0
2006-10-13 09:44:00,93.916,93.924,93.894,93.896,237199998.0
2006-10-13 09:45:00,93.904,93.922,93.89,93.905,228299998.0
2006-10-13 09:46:00,93.929,93.937,93.9,93.911,245399995.0
2006-10-13 09:47:00,93.919,93.932,93.904,93.932,240699999.0
2006-10-13 09:48:00,93.935,93.941,93.914,93.927,270500003.0
2006-10-13 09:49:00,93.961,93.969,93.946,93.961,287400001.0
2006-10-13 09:50:00,93.945,93.968,93.902,93.91,293700000.0
2006-10-13 09:51:00,93.887,93.919,93.877,93.887,290699997.0
2006-10-13 09:52:00,93.901,93.919,93.888,93.902,29399999.0
2006-10-13 09:53:00,93.928,93.942,93.918,93.918,195399999.0
2006-10-13 09:54:00,93.942,93.942,93.916,93.916,110000001.0
2006-10-13 09:55:00,93.909,93.952,93.909,93.939,201199999.0
2006-10-13 09:56:00,93.937,93.945,93.919,93.926,193599995.0
2006-10-13 09:57:00,93.937,93.954,93.934,93.948,272500001.0
2006-10-13 09:58:00,93.943,93.95,93.92,93.925,239600002.0
2006-10-13 09:59:00,93.938,93.938,93.917,93.925,121600002.0
2006-10-13 10:00:00,93.945,93.945,93.912,93.915,177400001.0
2006-10-13 10:01:00,93.921,93.963,93.921,93.922,241900002.0
2006-10-13 10:02:00,93.952,93.976,93.937,93.976,207600000.0
2006-10-13 10:03:00,93.964,93.984,93.951,93.961,265299999.0
2006-10-13 10:04:00,93.94,93.962,93.933,93.942,207199996.0
2006-10-13 10:05:00,93.962,93.975,93.947,93.975,151900000.0
2006-10-13 10:06:00,93.937,93.973,93.937,93.954,158000000.0
2006-10-13 10:07:00,93.954,93.954,93.923,93.931,267599999.0
2006-10-13 10:08:00,93.93,93.938,93.907,93.917,296899998.0
2006-10-13 10:09:00,93.929,93.955,93.929,93.946,105000002.0
2006-10-13 10:10:00,93.953,93.973,93.933,93.949,246799999.0
2006-10-13 10:11:00,93.938,93.96,93.934,93.96,319200000.0
2006-10-13 10:12:00,93.939,93.954,93.92,93.92,210100002.0
2006-10-13 10:13:00,93.927,93.955,93.926,93.955,151300000.0
2006-10-13 10:14:00,93.93,93.943,93.918,93.942,312300001.0
2006-10-13 10:15:00,93.944,93.944,93.907,93.916,326900000.0
2006-10-13 10:16:00,93.93,93.94,93.897,93.914,283900000.0
2006-10-13 10:17:00,93.923,93.933,93.903,93.903,153800000.0
2006-10-13 10:18:00,93.89,93.919,93.89,93.907,232200002.0
2006-10-13 10:19:00,93.885,93.92,93.885,93.9,346600001.0
2006-10-13 10:20:00,93.905,93.927,93.881,93.91,238399999.0
2006-10-13 10:21:00,93.893,93.925,93.893,93.901,310199999.0
2006-10-13 10:22:00,93.911,93.935,93.904,93.935,406599996.0
2006-10-13 10:23:00,93.904,93.936,93.904,93.932,193900000.0
2006-10-13 10:24:00,93.941,93.942,93.92,93.928,139400001.0
2006-10-13 10:25:00,93.916,93.932,93.911,93.921,112500000.0
2006-10-13 10:26:00,93.912,93.93,93.901,93.916,175100003.0
2006-10-13 10:27:00,93.909,93.909,93.881,93.881,136600001.0
2006-10-13 10:28:00,93.872,93.897,93.869,93.873,147199998.0
2006-10-13 10:29:00,93.889,93.915,93.876,93.893,259900003.0
2006-10-13 10:30:00,93.901,93.921,93.878,93.894,137600000.0
2006-10-13 10:31:00,93.904,93.91,93.86,93.88,177099997.0
2006-10-13 10:32:00,93.88,93.921,93.878,93.914,328600002.0
2006-10-13 10:33:00,93.887,93.93,93.887,93.93,180699998.0
2006-10-13 10:34:00,93.936,93.943,93.917,93.941,297799999.0
2006-10-13 10:35:00,93.915,93.941,93.915,93.918,290700002.0
2006-10-13 10:36:00,93.938,93.966,93.927,93.945,352399994.0
2006-10-13 10:37:00,93.956,93.961,93.927,93.94,191100001.0
2006-10-13 10:38:00,93.938,93.959,93.933,93.933,202100001.0
2006-10-13 10:39:00,93.954,93.967,93.941,93.951,117999999.0
2006-10-13 10:40:00,93.944,93.961,93.928,93.942,262599998.0
2006-10-13 10:41:00,93.948,93.96,93.94,93.955,211100005.0
2006-10-13 10:42:00,93.953,93.953,93.93,93.934,240300005.0
2006-10-13 10:43:00,93.934,93.965,93.92,93.945,238699999.0
2006-10-13 10:44:00,93.978,93.978,93.937,93.937,427200002.0
2006-10-13 10:45:00,93.947,93.976,93.939,93.976,265699995.0
2006-10-13 10:46:00,93.969,93.989,93.961,93.976,281500000.0
2006-10-13 10:47:00,93.978,93.99,93.967,93.987,293300000.0
2006-10-13 10:48:00,93.964,93.978,93.945,93.945,202300003.0
2006-10-13 10:49:00,93.967,93.978,93.939,93.939,116100000.0
2006-10-13 10:50:00,93.961,93.968,93.948,93.964,93900002.0
2006-10-13 10:51:00,93.956,93.977,93.948,93.964,77399999.0
2006-10-13 10:52:00,93.962,93.969,93.943,93.951,206099996.0
2006-10-13 10:53:00,93.982,93.989,93.96,93.973,276999999.0
2006-10-13 10:54:00,93.971,93.998,93.947,93.986,200099998.0
2006-10-13 10:55:00,93.988,94.004,93.978,93.99,204600002.0
2006-10-13 10:56:00,93.993,94.006,93.967,93.99,192100000.0
2006-10-13 10:57:00,94.004,94.004,93.981,93.983,242099998.0
2006-10-13 10:58:00,93.971,93.995,93.958,93.995,436599996.0
2006-10-13 10:59:00,93.982,93.995,93.966,93.982,151299996.0
2006-10-13 11:00:00,93.981,93.981,93.949,93.949,168500002.0
2006-10-13 11:01:00,93.981,93.981,93.944,93.956,166999999.0
2006-10-13 11:02:00,93.975,93.978,93.953,93.954,166400001.0
2006-10-13 11:03:00,93.964,93.975,93.951,93.955,243899996.0
2006-10-13 11:04:00,93.965,93.977,93.951,93.965,267900001.0
2006-10-13 11:05:00,93.965,93.987,93.948,93.965,337000000.0
2006-10-13 11:06:00,93.984,93.984,93.948,93.956,184600001.0
2006-10-13 11:07:00,93.957,93.973,93.955,93.968,104500001.0
2006-10-13 11:08:00,93.958,93.971,93.942,93.962,300700002.0
2006-10-13 11:09:00,93.953,93.978,93.953,93.973,151799998.0
2006-10-13 11:10:00,93.962,93.968,93.945,93.949,226500001.0
2006-10-13 11:11:00,93.932,93.967,93.932,93.967,394599998.0
2006-10-13 11:12:00,93.962,93.971,93.938,93.955,290099997.0
2006-10-13 11:13:00,93.952,93.958,93.934,93.944,258500000.0
2006-10-13 11:14:00,93.963,93.972,93.946,93.946,256399999.0
2006-10-13 11:15:00,93.948,93.957,93.918,93.918,287699998.0
2006-10-13 11:16:00,93.937,93.968,93.916,93.948,193100000.0
2006-10-13 11:17:00,93.961,93.985,93.956,93.974,191099999.0
2006-10-13 11:18:00,93.946,93.981,93.946,93.981,278000000.0
2006-10-13 11:19:00,93.966,93.983,93.957,93.965,170800000.0
2006-10-13 11:20:00,93.971,93.997,93.967,93.997,439600000.0
2006-10-13 11:21:00,93.984,94.0,93.969,93.982,286199997.0
2006-10-13 11:22:00,93.978,94.005,93.972,94.005,178600000.0
2006-10-13 11:23:00,93.997,94.005,93.983,93.983,91800001.0
2006-10-13 11:24:00,93.998,94.006,93.974,93.991,280500000.0
2006-10-13 11:25:00,94.005,94.008,93.983,93.984,185100001.0
2006-10-13 11:26:00,93.998,93.998,93.966,93.966,240299998.0
2006-10-13 11:27:00,93.982,94.001,93.968,93.968,227300000.0
2006-10-13 11:28:00,93.993,93.995,93.967,93.975,185400001.0
2006-10-13 11:29:00,93.988,94.011,93.98,93.987,222500000.0
2006-10-13 11:30:00,93.998,94.018,93.986,93.995,277500002.0
2006-10-13 11:31:00,93.985,94.032,93.962,93.998,325099997.0
2006-10-13 11:32:00,94.006,94.023,93.957,93.987,224500000.0
2006-10-13 11:33:00,93.98,94.006,93.964,93.964,246699995.0
2006-10-13 11:34:00,93.991,94.015,93.971,93.989,265399999.0
2006-10-13 11:35:00,93.997,94.011,93.98,93.995,98600000.0
2006-10-13 11:36:00,93.991,94.005,93.977,93.981,194800001.0
2006-10-13 11:37:00,94.0,94.03,93.987,94.011,137199998.0
2006-10-13 11:38:00,94.025,94.027,94.003,94.008,194599998.0
2006-10-13 11:39:00,94.012,94.036,94.011,94.015,266900003.0
2006-10-13 11:40:00,94.013,94.051,94.013,94.05,255600001.0
2006-10-13 11:41:00,94.051,94.065,94.035,94.048,353300000.0
2006-10-13 11:42:00,94.035,94.051,94.028,94.029,173799996.0
2006-10-13 11:43:00,94.044,94.061,94.027,94.044,193599999.0
2006-10-13 11:44:00,94.057,94.077,94.053,94.07,215900001.0
2006-10-13 11:45:00,94.053,94.066,94.039,94.058,316399995.0
2006-10-13 11:46:00,94.039,94.054,94.036,94.053,148899999.0
2006-10-13 11:47:00,94.043,94.058,94.027,94.039,264300002.0
2006-10-13 11:48:00,94.025,94.054,94.025,94.051,242599998.0
2006-10-13 11:49:00,94.037,94.055,94.018,94.027,393300001.0
2006-10-13 11:50:00,94.036,94.059,94.03,94.059,170600001.0
2006-10-13 11:51:00,94.058,94.061,94.035,94.039,249200003.0
2006-10-13 11:52:00,94.062,94.084,94.05,94.084,186600002.0
2006-10-13 11:53:00,94.073,94.073,94.036,94.045,234400000.0
2006-10-13 11:54:00,94.052,94.071,94.04,94.04,181199998.0
2006-10-13 11:55:00,94.039,94.072,94.039,94.063,289499999.0
2006-10-13 11:56:00,94.055,94.055,94.026,94.049,176499994.0
2006-10-13 11:57:00,94.038,94.06,94.029,94.042,146200002.0
2006-10-13 11:58:00,94.04,94.055,94.023,94.036,192000002.0
2006-10-13 11:59:00,94.039,94.083,94.039,94.057,228199997.0
2006-10-13 12:00:00,94.053,94.07,94.033,94.055,360799999.0
2006-10-13 12:01:00,94.067,94.072,94.041,94.053,388700002.0
2006-10-13 12:02:00,94.057,94.077,94.039,94.077,166900000.0
2006-10-13 12:03:00,94.071,94.071,94.038,94.051,270300001.0
2006-10-13 12:04:00,94.039,94.074,94.035,94.074,228000000.0
2006-10-13 12:05:00,94.052,94.08,94.042,94.061,120800000.0
2006-10-13 12:06:00,94.07,94.095,94.064,94.092,177100002.0
2006-10-13 12:07:00,94.06,94.08,94.056,94.068,315399999.0
2006-10-13 12:08:00,94.06,94.063,94.04,94.048,298100003.0
2006-10-13 12:09:00,94.049,94.064,94.033,94.033,234599997.0
2006-10-13 12:10:00,94.053,94.07,94.047,94.063,263200002.0
2006-10-13 12:11:00,94.028,94.065,94.026,94.034,213499998.0
2006-10-13 12:12:00,94.037,94.044,94.015,94.018,234899998.0
2006-10-13 12:13:00,94.031,94.047,94.0,94.02,229599999.0
2006-10-13 12:14:00,94.032,94.038,94.015,94.025,339000003.0
2006-10-13 12:15:00,94.03,94.049,94.017,94.044,191800000.0
2006-10-13 12:16:00,94.035,94.035,94.013,94.018,262399994.0
2006-10-13 12:17:00,94.027,94.066,94.027,94.05,167100001.0
2006-10-13 12:18:00,94.055,94.065,94.031,94.034,201399998.0
2006-10-13 12:19:00,94.056,94.067,94.041,94.046,206099996.0
2006-10-13 12:20:00,94.05,94.07,94.05,94.07,206499997.0
2006-10-13 12:21:00,94.067,94.072,94.042,94.045,208100003.0
2006-10-13 12:22:00,94.062,94.062,94.025,94.033,203999999.0
2006-10-13 12:23:00,94.027,94.042,93.998,94.013,112399999.0
2006-10-13 12:24:00,94.008,94.044,94.008,94.044,158000000.0
2006-10-13 12:25:00,94.035,94.043,94.016,94.022,160599996.0
2006-10-13 12:26:00,94.04,94.053,94.031,94.051,110699999.0
2006-10-13 12:27:00,94.04,94.04,93.995,93.998,206400000.0
2006-10-13 12:28:00,94.015,94.02,93.994,93.994,265499995.0
2006-10-13 12:29:00,93.993,94.008,93.98,94.001,334599998.0
2006-10-13 12:30:00,93.993,94.007,93.974,93.974,242000003.0
2006-10-13 12:31:00,93.984,94.002,93.968,93.977,175799999.0
2006-10-13 12:32:00,93.965,93.994,93.965,93.99,342500006.0
2006-10-13 12:33:00,93.989,94.013,93.977,93.994,114699998.0
2006-10-13 12:34:00,93.999,94.013,93.984,93.999,135299999.0
2006-10-13 12:35:00,93.979,93.994,93.976,93.992,92899998.0
2006-10-13 12:36:00,93.985,94.002,93.961,94.002,261300001.0
2006-10-13 12:37:00,93.983,94.0,93.979,94.0,195500001.0
2006-10-13 12:38:00,93.992,94.005,93.984,93.993,134500001.0
2006-10-13 12:39:00,93.978,93.998,93.97,93.981,135400001.0
2006-10-13 12:40:00,93.969,93.999,93.967,93.974,92499999.0
2006-10-13 12:41:00,93.973,94.001,93.958,93.983,93500002.0
2006-10-13 12:42:00,93.984,94.004,93.98,93.987,146900003.0
2006-10-13 12:43:00,94.002,94.007,93.982,93.983,312799998.0
2006-10-13 12:44:00,93.993,93.996,93.964,93.982,287500001.0
2006-10-13 12:45:00,93.986,93.994,93.965,93.973,225500001.0
2006-10-13 12:46:00,93.986,94.001,93.97,93.983,357699993.0
2006-10-13 12:47:00,93.998,93.999,93.968,93.968,253499998.0
2006-10-13 12:48:00,93.975,93.995,93.965,93.978,214399999.0
2006-10-13 12:49:00,93.98,93.991,93.965,93.976,204500000.0
2006-10-13 12:50:00,93.969,93.993,93.96,93.978,270299992.0
2006-10-13 12:51:00,93.964,93.995,93.964,93.995,290400001.0
2006-10-13 12:52:00,93.98,94.003,93.977,93.992,246899998.0
2006-10-13 12:53:00,93.988,94.018,93.971,94.018,234300000.0
2006-10-13 12:54:00,93.985,93.987,93.953,93.967,229099995.0
2006-10-13 12:55:00,93.956,93.963,93.928,93.934,204599998.0
2006-10-13 12:56:00,93.908,93.933,93.903,93.932,203600000.0
2006-10-13 12:57:00,93.942,93.943,93.922,93.928,293199997.0
2006-10-13 12:58:00,93.922,93.938,93.921,93.938,169999999.0
2006-10-13 12:59:00,93.949,93.951,93.917,93.917,290700000.0
2006-10-13 13:00:00,93.956,93.966,93.936,93.942,373100001.0
2006-10-13 13:01:00,93.947,93.966,93.939,93.961,186499998.0
2006-10-13 13:02:00,93.962,93.962,93.927,93.927,271200002.0
2006-10-13 13:03:00,93.945,93.967,93.936,93.949,70699998.0
2006-10-13 13:04:00,93.975,93.984,93.95,93.962,221499998.0
2006-10-13 13:05:00,93.955,93.959,93.934,93.938,198600000.0
2006-10-13 13:06:00,93.919,93.95,93.919,93.947,298600002.0
2006-10-13 13:07:00,93.919,93.947,93.915,93.937,304699997.0
2006-10-13 13:08:00,93.943,93.956,93.915,93.944,317399999.0
2006-10-13 13:09:00,93.94,93.971,93.94,93.965,222699999.0
2006-10-13 13:10:00,93.967,93.975,93.954,93.958,92899999.0
2006-10-13 13:11:00,93.975,93.977,93.943,93.951,216699998.0
2006-10-13 13:12:00,93.987,93.991,93.971,93.975,318999995.0
2006-10-13 13:13:00,93.964,93.973,93.947,93.951,221699998.0
2006-10-13 13:14:00,93.956,93.99,93.956,93.989,386099999.0
2006-10-13 13:15:00,93.989,93.989,93.955,93.955,163200000.0
2006-10-13 13:16:00,93.981,93.995,93.964,93.979,54800000.0
2006-10-13 13:17:00,93.99,93.997,93.95,93.978,174900002.0
2006-10-13 13:18:00,93.979,94.004,93.978,93.99,242899996.0
2006-10-13 13:19:00,93.987,94.014,93.987,94.003,197499997.0
2006-10-13 13:20:00,93.985,94.001,93.985,93.999,17900000.0
2006-10-13 13:21:00,93.976,93.997,93.971,93.986,156199998.0
2006-10-13 13:22:00,93.986,94.0,93.961,93.963,286400000.0
2006-10-13 13:23:00,93.981,93.987,93.964,93.975,220599997.0
2006-10-13 13:24:00,93.976,93.988,93.97,93.976,194299999.0
2006-10-13 13:25:00,93.991,93.991,93.965,93.97,256499997.0
2006-10-13 13:26:00,93.971,93.985,93.95,93.985,241999999.0
2006-10-13 13:27:00,93.98,93.981,93.952,93.954,167199999.0
2006-10-13 13:28:00,93.991,93.995,93.961,93.961,185500000.0
2006-10-13 13:29:00,93.977,93.977,93.95,93.963,223600000.0
2006-10-13 13:30:00,93.963,93.977,93.942,93.973,212100001.0
2006-10-13 13:31:00,93.977,93.981,93.961,93.969,331600002.0
2006-10-13 13:32:00,93.97,93.987,93.952,93.974,199399999.0
2006-10-13 13:33:00,93.981,93.982,93.961,93.976,158100000.0
2006-10-13 13:34:00,93.952,93.974,93.938,93.953,181000002.0
2006-10-13 13:35:00,93.976,94.006,93.958,93.991,288100001.0
2006-10-13 13:36:00,93.99,94.005,93.977,93.999,198899997.0
2006-10-13 13:37:00,93.995,94.0,93.978,94.0,189500001.0
2006-10-13 13:38:00,94.001,94.025,93.985,94.002,94900001.0
2006-10-13 13:39:00,93.994,94.008,93.978,94.002,153599999.0
2006-10-13 13:40:00,93.991,94.016,93.987,94.015,235300002.0
2006-10-13 13:41:00,94.012,94.012,93.984,93.988,187700000.0
2006-10-13 13:42:00,94.001,94.001,93.968,93.968,138800001.0
2006-10-13 13:43:00,93.974,93.992,93.969,93.992,279400001.0
2006-10-13 13:44:00,93.989,94.001,93.984,94.001,160700000.0
2006-10-13 13:45:00,93.987,94.006,93.972,93.992,287299999.0
2006-10-13 13:46:00,93.999,94.005,93.977,93.98,277000003.0
2006-10-13 13:47:00,93.991,94.004,93.966,93.989,276699996.0
2006-10-13 13:48:00,93.98,93.993,93.966,93.966,192899999.0
2006-10-13 13:49:00,93.974,94.003,93.968,93.977,246800001.0
2006-10-13 13:50:00,93.976,93.987,93.957,93.975,410999999.0
2006-10-13 13:51:00,93.972,94.004,93.966,94.004,229800000.0
2006-10-13 13:52:00,93.974,93.999,93.974,93.995,169600000.0
2006-10-13 13:53:00,93.976,94.005,93.976,94.0,243399998.0
2006-10-13 13:54:00,93.973,93.99,93.961,93.988,190500000.0
2006-10-13 13:55:00,93.998,94.013,93.987,93.992,234100000.0
2006-10-13 13:56:00,94.003,94.003,93.982,93.988,193100004.0
2006-10-13 13:57:00,94.0,94.009,93.98,93.985,272399997.0
2006-10-13 13:58:00,93.986,94.002,93.978,93.992,190999996.0
2006-10-13 13:59:00,93.984,93.998,93.973,93.986,240500000.0
2006-10-13 14:00:00,93.973,93.993,93.965,93.984,212500002.0
2006-10-13 14:01:00,93.973,94.013,93.966,94.013,315900002.0
2006-10-13 14:02:00,94.0,94.024,93.98,93.996,178200001.0
2006-10-13 14:03:00,94.021,94.021,93.994,93.994,133800000.0
2006-10-13 14:04:00,94.003,94.021,93.99,94.01,324400005.0
2006-10-13 14:05:00,94.001,94.018,93.995,94.006,230599998.0
2006-10-13 14:06:00,94.02,94.03,94.0,94.014,143299999.0
2006-10-13 14:07:00,94.001,94.02,93.99,94.012,174299998.0
2006-10-13 14:08:00,94.007,94.007,93.98,93.985,170899996.0
2006-10-13 14:09:00,93.991,94.012,93.991,94.012,163399999.0
2006-10-13 14:10:00,94.008,94.015,93.966,93.997,252400001.0
2006-10-13 14:11:00,94.015,94.02,93.998,94.001,230800001.0
2006-10-13 14:12:00,94.004,94.017,93.982,93.995,231399998.0
2006-10-13 14:13:00,94.014,94.014,93.982,93.992,218799997.0
2006-10-13 14:14:00,94.003,94.016,93.997,94.009,56800000.0
2006-10-13 14:15:00,93.987,94.01,93.987,94.01,343399995.0
2006-10-13 14:16:00,93.982,93.997,93.965,93.978,84600000.0
2006-10-13 14:17:00,93.989,94.007,93.983,93.997,165300000.0
2006-10-13 14:18:00,93.99,94.006,93.976,94.002,218199995.0
2006-10-13 14:19:00,94.01,94.014,93.991,93.995,204900000.0
2006-10-13 14:20:00,94.013,94.024,93.993,94.002,140499998.0
2006-10-13 14:21:00,94.026,94.042,94.017,94.026,356000005.0
2006-10-13 14:22:00,94.018,94.04,94.0,94.02,96699999.0
2006-10-13 14:23:00,94.036,94.036,93.989,94.004,313499998.0
2006-10-13 14:24:00,94.002,94.03,93.992,94.019,166499998.0
2006-10-13 14:25:00,94.021,94.039,94.007,94.036,139300001.0
2006-10-13 14:26:00,94.037,94.037,94.001,94.001,252200001.0
2006-10-13 14:27:00,94.003,94.021,93.986,94.021,266500002.0
2006-10-13 14:28:00,93.983,94.006,93.983,93.984,263099998.0
2006-10-13 14:29:00,94.007,94.023,93.991,94.011,343200000.0
2006-10-13 14:30:00,94.017,94.025,93.96,93.965,255199998.0
2006-10-13 14:31:00,93.992,94.003,93.933,93.984,411999996.0
2006-10-13 14:32:00,93.981,94.012,93.971,93.993,241400001.0
2006-10-13 14:33:00,93.999,94.003,93.974,93.975,327099997.0
2006-10-13 14:34:00,93.978,94.014,93.975,93.996,276600002.0
2006-10-13 14:35:00,93.995,93.995,93.937,93.958,352099997.0
2006-10-13 14:36:00,93.945,93.97,93.94,93.965,138299998.0
2006-10-13 14:37:00,93.939,93.945,93.873,93.897,279999997.0
2006-10-13 14:38:00,93.885,93.885,93.848,93.857,100300000.0
2006-10-13 14:39:00,93.889,93.905,93.863,93.896,292299997.0
2006-10-13 14:40:00,93.915,93.916,93.88,93.916,235599999.0
2006-10-13 14:41:00,93.887,93.909,93.862,93.879,274999999.0
2006-10-13 14:42:00,93.878,93.885,93.857,93.882,284599999.0
2006-10-13 14:43:00,93.891,93.891,93.847,93.87,178999998.0
2006-10-13 14:44:00,93.862,93.908,93.857,93.908,144200002.0
2006-10-13 14:45:00,93.873,93.897,93.868,93.888,345200002.0
2006-10-13 14:46:00,93.834,93.891,93.834,93.891,296500001.0
2006-10-13 14:47:00,93.894,93.92,93.89,93.901,175999999.0
2006-10-13 14:48:00,93.912,93.912,93.874,93.877,120500000.0
2006-10-13 14:49:00,93.872,93.89,93.861,93.878,191800001.0
2006-10-13 14:50:00,93.883,93.906,93.867,93.883,273100000.0
2006-10-13 14:51:00,93.904,93.924,93.892,93.906,211199999.0
2006-10-13 14:52:00,93.895,93.906,93.871,93.885,253399999.0
2006-10-13 14:53:00,93.838,93.877,93.838,93.867,249300001.0
2006-10-13 14:54:00,93.855,93.879,93.843,93.873,211399999.0
2006-10-13 14:55:00,93.875,93.893,93.852,93.861,210399998.0
2006-10-13 14:56:00,93.855,93.891,93.847,93.891,167499998.0
2006-10-13 14:57:00,93.892,93.892,93.836,93.836,223200001.0
2006-10-13 14:58:00,93.846,93.867,93.836,93.862,99000000.0
2006-10-13 14:59:00,93.86,93.871,93.809,93.815,144000000.0
2006-10-13 15:00:00,93.781,93.799,93.768,93.782,182199996.0
2006-10-13 15:01:00,93.798,93.811,93.785,93.799,174100001.0
2006-10-13 15:02:00,93.799,93.802,93.773,93.792,283700002.0
2006-10-13 15:03:00,93.796,93.836,93.796,93.803,257699999.0
2006-10-13 15:04:00,93.809,93.842,93.808,93.842,280400003.0
2006-10-13 15:05:00,93.832,93.832,93.805,93.83,113499999.0
2006-10-13 15:06:00,93.807,93.837,93.805,93.837,176200000.0
2006-10-13 15:07:00,93.839,93.843,93.814,93.84,230700004.0
2006-10-13 15:08:00,93.824,93.847,93.818,93.829,179899999.0
2006-10-13 15:09:00,93.829,93.845,93.82,93.82,131600001.0
2006-10-13 15:10:00,93.827,93.844,93.814,93.828,254999999.0
2006-10-13 15:11:00,93.813,93.848,93.813,93.829,175899999.0
2006-10-13 15:12:00,93.826,93.84,93.817,93.834,253000001.0
2006-10-13 15:13:00,93.812,93.835,93.807,93.832,246099999.0
2006-10-13 15:14:00,93.837,93.847,93.813,93.822,291800000.0
2006-10-13 15:15:00,93.827,93.862,93.814,93.848,241199996.0
2006-10-13 15:16:00,93.854,93.864,93.841,93.846,344300006.0
2006-10-13 15:17:00,93.869,93.878,93.851,93.86,350300001.0
2006-10-13 15:18:00,93.849,93.866,93.843,93.844,235699998.0
2006-10-13 15:19:00,93.861,93.876,93.842,93.86,355999999.0
2006-10-13 15:20:00,93.862,93.864,93.826,93.835,201800002.0
2006-10-13 15:21:00,93.83,93.843,93.816,93.827,256799998.0
2006-10-13 15:22:00,93.824,93.849,93.765,93.827,186800001.0
2006-10-13 15:23:00,93.848,93.866,93.828,93.838,288500003.0
2006-10-13 15:24:00,93.841,93.868,93.841,93.857,305799999.0
2006-10-13 15:25:00,93.865,93.893,93.854,93.893,102199998.0
2006-10-13 15:26:00,93.866,93.887,93.852,93.88,205999998.0
2006-10-13 15:27:00,93.883,93.894,93.861,93.863,314399999.0
2006-10-13 15:28:00,93.855,93.869,93.839,93.841,246999998.0
2006-10-13 15:29:00,93.834,93.856,93.826,93.839,173000001.0
2006-10-13 15:30:00,93.851,93.865,93.829,93.84,222100005.0
2006-10-13 15:31:00,93.85,93.85,93.822,93.822,207599998.0
2006-10-13 15:32:00,93.835,93.848,93.815,93.83,227899998.0
2006-10-13 15:33:00,93.853,93.864,93.831,93.842,192199999.0
2006-10-13 15:34:00,93.84,93.852,93.81,93.814,280800002.0
2006-10-13 15:35:00,93.832,93.845,93.803,93.803,77600000.0
2006-10-13 15:36:00,93.822,93.851,93.81,93.818,294899998.0
2006-10-13 15:37:00,93.837,93.856,93.821,93.837,242100004.0
2006-10-13 15:38:00,93.862,93.87,93.839,93.851,141699998.0
2006-10-13 15:39:00,93.851,93.864,93.83,93.845,116700002.0
2006-10-13 15:40:00,93.856,93.863,93.825,93.853,271199998.0
2006-10-13 15:41:00,93.857,93.858,93.829,93.829,164699998.0
2006-10-13 15:42:00,93.833,93.859,93.826,93.838,147100000.0
2006-10-13 15:43:00,93.856,93.866,93.84,93.863,159899998.0
2006-10-13 15:44:00,93.836,93.867,93.826,93.867,185999999.0
2006-10-13 15:45:00,93.852,93.87,93.846,93.861,213299997.0
2006-10-13 15:46:00,93.854,93.877,93.841,93.862,234099998.0
2006-10-13 15:47:00,93.863,93.875,93.84,93.844,216399996.0
2006-10-13 15:48:00,93.831,93.852,93.807,93.819,196100002.0
2006-10-13 15:49:00,93.829,93.861,93.829,93.861,302899997.0
2006-10-13 15:50:00,93.863,93.878,93.841,93.854,222399998.0
2006-10-13 15:51:00,93.876,93.89,93.857,93.862,311400001.0
2006-10-13 15:52:00,93.888,93.888,93.85,93.859,313099999.0
2006-10-13 15:53:00,93.847,93.873,93.842,93.863,182299998.0
2006-10-13 15:54:00,93.868,93.872,93.836,93.865,385699997.0
2006-10-13 15:55:00,93.852,93.87,93.845,93.87,294199998.0
2006-10-13 15:56:00,93.876,93.882,93.833,93.853,174299998.0
2006-10-13 15:57:00,93.861,93.893,93.861,93.89,158199999.0
2006-10-13 15:58:00,93.881,93.896,93.868,93.876,196799998.0
2006-10-13 15:59:00,93.874,93.898,93.861,93.864,186299996.0
2006-10-13 16:00:00,93.86,93.873,93.843,93.848,199700000.0
2006-10-13 16:01:00,93.828,93.828,93.774,93.775,124600000.0
2006-10-13 16:02:00,93.79,93.803,93.766,93.796,309999998.0
2006-10-13 16:03:00,93.798,93.816,93.79,93.79,247999995.0
2006-10-13 16:04:00,93.797,93.804,93.761,93.761,271900000.0
2006-10-13 16:05:00,93.761,93.78,93.756,93.765,94600000.0
2006-10-13 16:06:00,93.754,93.802,93.744,93.802,153499998.0
2006-10-13 16:07:00,93.792,93.816,93.79,93.813,259199999.0
2006-10-13 16:08:00,93.822,93.822,93.792,93.792,154099997.0
2006-10-13 16:09:00,93.797,93.807,93.781,93.781,162700003.0
2006-10-13 16:10:00,93.803,93.81,93.778,93.81,323799998.0
2006-10-13 16:11:00,93.81,93.81,93.79,93.798,145300001.0
2006-10-13 16:12:00,93.81,93.833,93.807,93.833,146900000.0
2006-10-13 16:13:00,93.82,93.823,93.777,93.821,162699996.0
2006-10-13 16:14:00,93.814,93.833,93.813,93.832,250499998.0
2006-10-13 16:15:00,93.832,93.838,93.814,93.816,252000002.0
2006-10-13 16:16:00,93.817,93.831,93.803,93.825,256799997.0
2006-10-13 16:17:00,93.821,93.848,93.793,93.82,138400000.0
2006-10-13 16:18:00,93.865,93.888,93.861,93.868,237100000.0
2006-10-13 16:19:00,93.866,93.883,93.855,93.872,334799996.0
2006-10-13 16:20:00,93.845,93.868,93.83,93.858,330700000.0
2006-10-13 16:21:00,93.843,93.858,93.836,93.858,237400000.0
2006-10-13 16:22:00,93.846,93.866,93.844,93.854,230599998.0
2006-10-13 16:23:00,93.828,93.852,93.82,93.85,315900000.0
2006-10-13 16:24:00,93.844,93.856,93.831,93.854,225499997.0
2006-10-13 16:25:00,93.837,93.855,93.831,93.837,113399999.0
2006-10-13 16:26:00,93.834,93.875,93.834,93.872,164399999.0
2006-10-13 16:27:00,93.852,93.865,93.833,93.847,247399999.0
2006-10-13 16:28:00,93.84,93.856,93.823,93.836,179700001.0
2006-10-13 16:29:00,93.861,93.871,93.835,93.835,294199999.0
2006-10-13 16:30:00,93.855,93.882,93.855,93.879,143599998.0
2006-10-13 16:31:00,93.879,93.887,93.855,93.873,365600001.0
2006-10-13 16:32:00,93.864,93.89,93.858,93.875,225499999.0
2006-10-13 16:33:00,93.878,93.893,93.861,93.87,281799998.0
2006-10-13 16:34:00,93.862,93.862,93.836,93.836,241200001.0
2006-10-13 16:35:00,93.837,93.862,93.828,93.839,318899999.0
2006-10-13 16:36:00,93.865,93.865,93.83,93.832,275999999.0
2006-10-13 16:37:00,93.843,93.863,93.814,93.83,251499999.0
2006-10-13 16:38:00,93.799,93.832,93.799,93.825,265199999.0
2006-10-13 16:39:00,93.815,93.815,93.791,93.8,137400000.0
2006-10-13 16:40:00,93.825,93.825,93.791,93.813,226899999.0
2006-10-13 16:41:00,93.826,93.841,93.804,93.807,299099998.0
2006-10-13 16:42:00,93.824,93.869,93.811,93.856,213199998.0
2006-10-13 16:43:00,93.844,93.87,93.843,93.862,377400002.0
2006-10-13 16:44:00,93.854,93.873,93.843,93.863,208300001.0
2006-10-13 16:45:00,93.846,93.867,93.829,93.829,381700002.0
2006-10-13 16:46:00,93.844,93.871,93.84,93.863,179800000.0
2006-10-13 16:47:00,93.86,93.868,93.834,93.85,132899999.0
2006-10-13 16:48:00,93.834,93.862,93.829,93.841,296000002.0
2006-10-13 16:49:00,93.813,93.845,93.813,93.823,233700001.0
2006-10-13 16:50:00,93.834,93.844,93.82,93.844,208799998.0
2006-10-13 16:51:00,93.843,93.848,93.816,93.845,269600000.0
2006-10-13 16:52:00,93.839,93.854,93.82,93.836,278899998.0
2006-10-13 16:53:00,93.834,93.852,93.804,93.817,184500001.0
2006-10-13 16:54:00,93.821,93.854,93.804,93.833,197100000.0
2006-10-13 16:55:00,93.842,93.867,93.829,93.842,217400001.0
2006-10-13 16:56:00,93.877,93.881,93.855,93.864,255800002.0
2006-10-13 16:57:00,93.867,93.892,93.867,93.872,252899999.0
2006-10-13 16:58:00,93.848,93.883,93.842,93.883,197000001.0
2006-10-13 16:59:00,93.892,93.918,93.876,93.899,262299999.0
2006-10-13 17:00:00,93.921,93.937,93.901,93.923,290900001.0
2006-10-13 17:01:00,93.916,93.939,93.897,93.899,149400000.0
2006-10-13 17:02:00,93.881,93.903,93.879,93.901,269799996.0
2006-10-13 17:03:00,93.895,93.895,93.856,93.856,246600001.0
2006-10-13 17:04:00,93.859,93.872,93.838,93.852,200200002.0
2006-10-13 17:05:00,93.864,93.885,93.858,93.868,252499995.0
2006-10-13 17:06:00,93.883,93.89,93.867,93.89,104300001.0
2006-10-13 17:07:00,93.896,93.896,93.865,93.865,67899999.0
2006-10-13 17:08:00,93.859,93.874,93.857,93.873,190700000.0
2006-10-13 17:09:00,93.859,93.882,93.859,93.881,211000002.0
2006-10-13 17:10:00,93.878,93.903,93.877,93.885,207200000.0
2006-10-13 17:11:00,93.878,93.902,93.863,93.878,165400000.0
2006-10-13 17:12:00,93.908,93.908,93.886,93.901,133200001.0
2006-10-13 17:13:00,93.905,93.905,93.865,93.89,177999998.0
2006-10-13 17:14:00,93.892,93.917,93.891,93.91,320799999.0
2006-10-13 17:15:00,93.871,93.895,93.871,93.89,273000000.0
2006-10-13 17:16:00,93.864,93.888,93.858,93.878,325299996.0
2006-10-13 17:17:00,93.874,93.909,93.874,93.895,273199994.0
2006-10-13 17:18:00,93.885,93.911,93.885,93.908,208500000.0
2006-10-13 17:19:00,93.908,93.928,93.897,93.916,271999998.0
2006-10-13 17:20:00,93.909,93.925,93.907,93.924,219300000.0
2006-10-13 17:21:00,93.932,93.932,93.889,93.889,112600001.0
2006-10-13 17:22:00,93.919,93.931,93.893,93.911,295800001.0
2006-10-13 17:23:00,93.912,93.912,93.874,93.889,153800001.0
2006-10-13 17:24:00,93.89,93.919,93.884,93.901,181700002.0
2006-10-13 17:25:00,93.903,93.917,93.884,93.884,315600002.0
2006-10-13 17:26:00,93.903,93.903,93.87,93.87,173300001.0
2006-10-13 17:27:00,93.887,93.907,93.883,93.902,242099995.0
2006-10-13 17:28:00,93.892,93.905,93.883,93.897,169900004.0
2006-10-13 17:29:00,93.888,93.905,93.865,93.872,178100001.0
2006-10-13 17:30:00,93.876,93.913,93.873,93.913,277199997.0
2006-10-13 17:31:00,93.895,93.899,93.87,93.87,225000000.0
2006-10-13 17:32:00,93.875,93.892,93.855,93.886,367200007.0
2006-10-13 17:33:00,93.863,93.883,93.837,93.872,263899998.0
2006-10-13 17:34:00,93.869,93.87,93.838,93.853,198100001.0
2006-10-13 17:35:00,93.865,93.887,93.857,93.887,313200002.0
2006-10-13 17:36:00,93.885,93.897,93.875,93.876,321400000.0
2006-10-13 17:37:00,93.884,93.901,93.872,93.889,279299996.0
2006-10-13 17:38:00,93.887,93.9,93.882,93.882,203500000.0
2006-10-13 17:39:00,93.902,93.916,93.881,93.916,99799999.0
2006-10-13 17:40:00,93.905,93.916,93.887,93.897,148000001.0
2006-10-13 17:41:00,93.889,93.904,93.873,93.886,85800002.0
2006-10-13 17:42:00,93.9,93.9,93.876,93.88,150300001.0
2006-10-13 17:43:00,93.87,93.905,93.87,93.905,336500006.0
2006-10-13 17:44:00,93.906,93.912,93.882,93.889,330399995.0
2006-10-13 17:45:00,93.901,93.901,93.866,93.872,227099998.0
2006-10-13 17:46:00,93.905,93.905,93.871,93.871,188100001.0
2006-10-13 17:47:00,93.896,93.902,93.861,93.861,449200001.0
2006-10-13 17:48:00,93.871,93.892,93.855,93.861,328300000.0
2006-10-13 17:49:00,93.84,93.882,93.84,93.868,205399998.0
2006-10-13 17:50:00,93.862,93.896,93.85,93.88,293800001.0
2006-10-13 17:51:00,93.862,93.884,93.851,93.88,196799998.0
2006-10-13 17:52:00,93.873,93.888,93.861,93.873,207600000.0
2006-10-13 17:53:00,93.867,93.885,93.853,93.875,100100000.0
2006-10-13 17:54:00,93.876,93.885,93.846,93.87,166899998.0
2006-10-13 17:55:00,93.885,93.885,93.841,93.845,309200000.0
2006-10-13 17:56:00,93.87,93.887,93.863,93.866,145499998.0
2006-10-13 17:57:00,93.878,93.898,93.857,93.876,234099999.0
2006-10-13 17:58:00,93.91,93.936,93.896,93.936,215699999.0
2006-10-13 17:59:00,93.911,93.932,93.887,93.898,175299999.0
2006-10-13 18:00:00,93.89,93.917,93.89,93.917,91399996.0
2006-10-13 18:01:00,93.917,93.929,93.893,93.904,2129599996.0
2006-10-13 18:02:00,93.92,93.93,93.92,93.93,1750999982.0
2006-10-13 18:03:00,93.94,93.95,93.93,93.94,1750999982.0
2006-10-13 18:04:00,93.93,93.95,93.93,93.94,1750999982.0
2006-10-13 18:05:00,93.95,93.95,93.94,93.94,1750999982.0
2006-10-13 18:06:00,93.95,93.96,93.95,93.95,1750999982.0
2006-10-13 18:07:00,93.96,93.96,93.94,93.95,1750999982.0
2006-10-13 18:08:00,93.94,93.96,93.94,93.95,1750999982.0
2006-10-13 18:09:00,93.96,94.0,93.95,93.97,1750999982.0
2006-10-13 18:10:00,93.917,93.931,93.895,93.916,1750999982.0
2006-10-13 18:11:00,93.881,93.917,93.881,93.917,986299998.0
2006-10-13 18:12:00,93.926,93.926,93.891,93.891,1467599997.0
2006-10-13 18:13:00,93.889,93.932,93.888,93.93,1815299994.0
2006-10-13 18:14:00,93.94,93.95,93.93,93.95,1218500000.0
2006-10-13 18:15:00,93.94,93.97,93.94,93.96,1218500000.0
2006-10-13 18:16:00,93.95,93.96,93.95,93.95,1218500000.0
2006-10-13 18:17:00,93.907,93.934,93.894,93.91,1218500000.0
2006-10-13 18:18:00,93.914,93.939,93.898,93.91,1160800001.0
2006-10-13 18:19:00,93.916,93.931,93.904,93.92,2126099997.0
2006-10-13 18:20:00,93.907,93.938,93.901,93.932,1728799991.0
2006-10-13 18:21:00,93.916,93.934,93.904,93.93,2115000002.0
2006-10-13 18:22:00,93.926,93.934,93.894,93.91,1453199993.0
2006-10-13 18:23:00,93.95,93.95,93.93,93.93,2003099988.0
2006-10-13 18:24:00,93.915,93.92,93.886,93.905,2003099988.0
2006-10-13 18:25:00,93.92,93.93,93.92,93.92,2123900007.0
2006-10-13 18:26:00,93.894,93.906,93.87,93.892,2123900007.0
2006-10-13 18:27:00,93.875,93.902,93.867,93.893,1300000000.0
2006-10-13 18:28:00,93.89,93.899,93.866,93.88,1693299998.0
2006-10-13 18:29:00,93.89,93.914,93.865,93.893,1076499997.0
2006-10-13 18:30:00,93.881,93.901,93.875,93.898,727300001.0
2006-10-13 18:31:00,93.887,93.903,93.864,93.895,1574099982.0
2006-10-13 18:32:00,93.92,93.92,93.92,93.92,1793699993.0
2006-10-13 18:33:00,93.91,93.92,93.9,93.9,1793699993.0
2006-10-13 18:34:00,93.896,93.908,93.876,93.903,1793699993.0
2006-10-13 18:35:00,93.895,93.895,93.852,93.859,1767899997.0
2006-10-13 18:36:00,93.886,93.886,93.851,93.863,936200000.0
2006-10-13 18:37:00,93.876,93.889,93.851,93.873,1121399998.0
2006-10-13 18:38:00,93.875,93.879,93.84,93.856,1009399996.0
2006-10-13 18:39:00,93.863,93.897,93.86,93.889,1067499998.0
2006-10-13 18:40:00,93.89,93.902,93.867,93.872,1837399985.0
2006-10-13 18:41:00,93.895,93.908,93.87,93.876,818400000.0
2006-10-13 18:42:00,93.896,93.901,93.86,93.881,1159599994.0
2006-10-13 18:43:00,93.881,93.911,93.877,93.89,653799995.0
2006-10-13 18:44:00,93.874,93.907,93.874,93.899,944699995.0
2006-10-13 18:45:00,93.877,93.907,93.877,93.907,737200001.0
2006-10-13 18:46:00,93.914,93.917,93.896,93.896,748900004.0
2006-10-13 18:47:00,93.9,93.9,93.876,93.883,319400001.0
2006-10-13 18:48:00,93.882,93.904,93.873,93.9,414000003.0
2006-10-13 18:49:00,93.9,93.902,93.871,93.884,721399998.0
2006-10-13 18:50:00,93.9,93.905,93.88,93.885,757299993.0
2006-10-13 18:51:00,93.886,93.91,93.878,93.884,1129000001.0
2006-10-13 18:52:00,93.905,93.91,93.878,93.878,1483999992.0
2006-10-13 18:53:00,93.893,93.911,93.872,93.891,1845299993.0
2006-10-13 18:54:00,93.894,93.898,93.865,93.866,1306499997.0
2006-10-13 18:55:00,93.894,93.916,93.885,93.888,1510099993.0
2006-10-13 18:56:00,93.895,93.916,93.893,93.91,309300000.0
2006-10-13 18:57:00,93.915,93.921,93.897,93.897,396500004.0
2006-10-13 18:58:00,93.896,93.92,93.896,93.908,843399997.0
2006-10-13 18:59:00,93.906,93.921,93.89,93.905,1202300000.0
2006-10-13 19:00:00,93.913,93.918,93.898,93.9,271400002.0
2006-10-13 19:01:00,93.922,93.923,93.891,93.892,542000001.0
2006-10-13 19:02:00,93.903,93.926,93.903,93.918,228799998.0
2006-10-13 19:03:00,93.905,93.931,93.905,93.905,475299997.0
2006-10-13 19:04:00,93.933,93.933,93.906,93.909,454099994.0
2006-10-13 19:05:00,93.907,93.931,93.895,93.908,572399998.0
2006-10-13 19:06:00,93.893,93.922,93.889,93.907,980599993.0
2006-10-13 19:07:00,93.896,93.933,93.89,93.91,1268499983.0
2006-10-13 19:08:00,93.907,93.925,93.873,93.877,1720999986.0
2006-10-13 19:09:00,93.91,93.91,93.862,93.898,1067499999.0
2006-10-13 19:10:00,93.88,93.893,93.866,93.893,236199997.0
2006-10-13 19:11:00,93.892,93.892,93.861,93.865,669599997.0
2006-10-13 19:12:00,93.871,93.893,93.871,93.888,323899998.0
2006-10-13 19:13:00,93.87,93.889,93.86,93.887,358500000.0
2006-10-13 19:14:00,93.881,93.913,93.881,93.91,426799993.0
2006-10-13 19:15:00,93.908,93.915,93.88,93.89,927899991.0
2006-10-13 19:16:00,93.896,93.915,93.881,93.902,489000004.0
2006-10-13 19:17:00,93.911,93.926,93.892,93.92,724299993.0
2006-10-13 19:18:00,93.916,93.932,93.899,93.899,619900000.0
2006-10-13 19:19:00,93.915,93.937,93.891,93.913,1330099993.0
2006-10-13 19:20:00,93.926,93.942,93.904,93.942,591299997.0
2006-10-13 19:21:00,93.939,93.953,93.923,93.938,790300000.0
2006-10-13 19:22:00,93.94,93.952,93.928,93.951,243900002.0
2006-10-13 19:23:00,93.936,93.957,93.92,93.934,1674799997.0
2006-10-13 19:24:00,93.935,93.951,93.922,93.943,749499997.0
2006-10-13 19:25:00,93.951,93.951,93.882,93.921,1107300003.0
2006-10-13 19:26:00,93.921,93.945,93.905,93.923,1937499990.0
2006-10-13 19:27:00,93.931,93.943,93.914,93.919,1371499994.0
2006-10-13 19:28:00,93.92,93.94,93.913,93.94,1112000003.0
2006-10-13 19:29:00,93.936,93.936,93.9,93.904,368399996.0
2006-10-13 19:30:00,93.929,93.942,93.914,93.928,1261499997.0
2006-10-13 19:31:00,93.913,93.943,93.906,93.94,587099997.0
2006-10-13 19:32:00,93.928,93.942,93.914,93.929,873099996.0
2006-10-13 19:33:00,93.915,93.946,93.915,93.946,668400000.0
2006-10-13 19:34:00,93.924,93.937,93.896,93.932,1392499998.0
2006-10-13 19:35:00,93.914,93.936,93.891,93.925,946299992.0
2006-10-13 19:36:00,93.906,93.923,93.897,93.917,660999994.0
2006-10-13 19:37:00,93.922,93.928,93.895,93.895,305499997.0
2006-10-13 19:38:00,93.891,93.922,93.888,93.905,1055399990.0
2006-10-13 19:39:00,93.92,93.929,93.876,93.884,673799998.0
2006-10-13 19:40:00,93.907,93.934,93.893,93.901,790599998.0
2006-10-13 19:41:00,93.908,93.925,93.888,93.888,1082300003.0
2006-10-13 19:42:00,93.905,93.915,93.883,93.901,1309599987.0
2006-10-13 19:43:00,93.901,93.935,93.891,93.92,455000001.0
2006-10-13 19:44:00,93.912,93.935,93.906,93.906,751700001.0
2006-10-13 19:45:00,93.902,93.933,93.89,93.933,323899996.0
2006-10-13 19:46:00,93.932,93.943,93.907,93.907,516999998.0
2006-10-13 19:47:00,93.911,93.929,93.893,93.923,322400001.0
2006-10-13 19:48:00,93.92,93.941,93.908,93.916,1237299998.0
2006-10-13 19:49:00,93.889,93.919,93.883,93.904,643399999.0
2006-10-13 19:50:00,93.903,93.916,93.88,93.909,613099994.0
2006-10-13 19:51:00,93.888,93.92,93.884,93.897,549000002.0
2006-10-13 19:52:00,93.898,93.919,93.881,93.888,382600000.0
2006-10-13 19:53:00,93.893,93.919,93.889,93.9,701200004.0
2006-10-13 19:54:00,93.9,93.91,93.884,93.893,721800002.0
2006-10-13 19:55:00,93.898,93.919,93.887,93.9,278100004.0
2006-10-13 19:56:00,93.898,93.925,93.895,93.908,660699988.0
2006-10-13 19:57:00,93.913,93.915,93.874,93.894,636199996.0
2006-10-13 19:58:00,93.883,93.906,93.877,93.902,982100000.0
2006-10-13 19:59:00,93.888,93.902,93.873,93.893,745400005.0
2006-10-13 20:00:00,93.873,93.891,93.848,93.86,585300002.0
2006-10-13 20:01:00,93.867,93.888,93.85,93.85,650100000.0
2006-10-13 20:02:00,93.862,93.899,93.861,93.891,566099996.0
2006-10-13 20:03:00,93.864,93.878,93.846,93.869,436299997.0
2006-10-13 20:04:00,93.876,93.905,93.871,93.892,422799999.0
2006-10-13 20:05:00,93.885,93.905,93.878,93.891,385100000.0
2006-10-13 20:06:00,93.888,93.909,93.872,93.872,657599995.0
2006-10-13 20:07:00,93.927,93.927,93.874,93.874,469200001.0
2006-10-13 20:08:00,93.881,93.907,93.869,93.885,745999999.0
2006-10-13 20:09:00,93.872,93.901,93.864,93.878,427599998.0
2006-10-13 20:10:00,93.882,93.911,93.882,93.896,531499993.0
2006-10-13 20:11:00,93.898,93.921,93.871,93.885,1490300004.0
2006-10-13 20:12:00,93.889,93.908,93.868,93.884,1617399996.0
2006-10-13 20:13:00,93.905,93.905,93.873,93.879,926300005.0
2006-10-13 20:14:00,93.882,93.904,93.866,93.895,455399997.0
2006-10-13 20:15:00,93.877,93.897,93.869,93.885,971599999.0
2006-10-13 20:16:00,93.893,93.926,93.876,93.876,1328299994.0
2006-10-13 20:17:00,93.891,93.904,93.874,93.879,271400002.0
2006-10-13 20:18:00,93.897,93.897,93.873,93.873,225300003.0
2006-10-13 20:19:00,93.911,93.937,93.875,93.898,1539299985.0
2006-10-13 20:20:00,93.881,93.907,93.87,93.887,1632099986.0
2006-10-13 20:21:00,93.889,93.911,93.876,93.894,286299998.0
2006-10-13 20:22:00,93.91,93.922,93.89,93.909,970600000.0
2006-10-13 20:23:00,93.896,93.911,93.882,93.896,956700001.0
2006-10-13 20:24:00,93.897,93.917,93.886,93.898,521299999.0
2006-10-13 20:25:00,93.899,93.924,93.88,93.894,482199999.0
2006-10-13 20:26:00,93.88,93.901,93.868,93.896,500800006.0
2006-10-13 20:27:00,93.903,93.916,93.879,93.892,974100001.0
2006-10-13 20:28:00,93.92,93.94,93.92,93.94,1671699984.0
2006-10-13 20:29:00,93.93,93.95,93.93,93.95,1671699984.0
2006-10-13 20:30:00,93.94,93.96,93.94,93.94,1671699984.0
2006-10-13 20:31:00,93.897,93.923,93.893,93.912,1671699984.0
2006-10-13 20:32:00,93.93,93.94,93.93,93.94,492600000.0
2006-10-13 20:33:00,93.905,93.927,93.885,93.927,492600000.0
2006-10-13 20:34:00,93.928,93.938,93.901,93.904,220300001.0
2006-10-13 20:35:00,93.91,93.91,93.874,93.874,612199999.0
2006-10-13 20:36:00,93.897,93.905,93.877,93.886,467499998.0
2006-10-13 20:37:00,93.884,93.919,93.881,93.897,616700000.0
2006-10-13 20:38:00,93.897,93.925,93.883,93.888,1776300000.0
2006-10-13 20:39:00,93.901,93.903,93.872,93.874,1076800002.0
2006-10-13 20:40:00,93.873,93.898,93.868,93.883,1577399994.0
2006-10-13 20:41:00,93.876,93.901,93.86,93.876,1011799994.0
2006-10-13 20:42:00,93.885,93.907,93.867,93.883,1077100004.0
2006-10-13 20:43:00,93.87,93.9,93.87,93.872,245699999.0
2006-10-13 20:44:00,93.877,93.878,93.845,93.862,1262699996.0
2006-10-13 20:45:00,93.863,93.904,93.858,93.873,1078499992.0
2006-10-13 20:46:00,93.878,93.9,93.864,93.869,1045000006.0
2006-10-13 20:47:00,93.871,93.917,93.871,93.896,1151499993.0
2006-10-13 20:48:00,93.896,93.904,93.876,93.881,855499989.0
2006-10-13 20:49:00,93.898,93.936,93.898,93.918,781399999.0
2006-10-13 20:50:00,93.906,93.936,93.905,93.928,889199992.0
2006-10-13 20:51:00,93.931,93.944,93.901,93.91,651299994.0
2006-10-13 20:52:00,93.926,93.939,93.907,93.928,707100005.0
2006-10-13 20:53:00,93.93,93.93,93.902,93.917,1590199998.0
2006-10-13 20:54:00,93.915,93.935,93.904,93.93,536099994.0
2006-10-13 20:55:00,93.932,93.955,93.908,93.94,1147800005.0
2006-10-13 20:56:00,93.94,93.965,93.933,93.955,1033199998.0
2006-10-13 20:57:00,93.938,93.963,93.929,93.948,1201499999.0
2006-10-13 20:58:00,93.96,93.98,93.96,93.96,2115899984.0
2006-10-13 20:59:00,93.97,93.97,93.95,93.95,2115899984.0
2006-10-13 21:00:00,93.94,93.95,93.92,93.93,2115899984.0
2006-10-13 21:01:00,93.897,93.922,93.88,93.885,2115899984.0
2006-10-13 21:02:00,93.882,93.917,93.882,93.912,607099997.0
2006-10-13 21:03:00,93.907,93.914,93.891,93.891,686099994.0
2006-10-13 21:04:00,93.905,93.911,93.884,93.884,315099996.0
2006-10-13 21:05:00,93.89,93.903,93.87,93.886,361100000.0
2006-10-13 21:06:00,93.878,93.916,93.878,93.916,541200003.0
2006-10-13 21:07:00,93.896,93.919,93.891,93.894,519600003.0
2006-10-13 21:08:00,93.891,93.899,93.871,93.874,524000000.0
2006-10-13 21:09:00,93.878,93.905,93.874,93.887,291399996.0
2006-10-13 21:10:00,93.894,93.908,93.853,93.853,421500001.0
2006-10-13 21:11:00,93.889,93.909,93.878,93.894,507400001.0
2006-10-13 21:12:00,93.885,93.893,93.858,93.891,530100004.0
2006-10-13 21:13:00,93.871,93.897,93.866,93.883,1026099993.0
2006-10-13 21:14:00,93.878,93.898,93.869,93.885,1111699998.0
2006-10-13 21:15:00,93.882,93.905,93.865,93.866,1115399992.0
2006-10-13 21:16:00,93.875,93.885,93.854,93.861,596799994.0
2006-10-13 21:17:00,93.894,93.914,93.865,93.887,1260099996.0
2006-10-13 21:18:00,93.859,93.876,93.848,93.867,697199995.0
2006-10-13 21:19:00,93.863,93.89,93.848,93.88,1045099993.0
2006-10-13 21:20:00,93.9,93.922,93.891,93.897,1523499996.0
2006-10-13 21:21:00,93.915,93.915,93.878,93.893,1829399997.0
2006-10-13 21:22:00,93.908,93.908,93.866,93.869,1576599981.0
2006-10-13 21:23:00,93.884,93.915,93.873,93.898,845400000.0
2006-10-13 21:24:00,93.892,93.912,93.868,93.87,1139299999.0
2006-10-13 21:25:00,93.861,93.906,93.861,93.885,1380999999.0
2006-10-13 21:26:00,93.885,93.895,93.87,93.87,463000000.0
2006-10-13 21:27:00,93.887,93.906,93.873,93.879,369700001.0
2006-10-13 21:28:00,93.898,93.918,93.886,93.892,321800004.0
2006-10-13 21:29:00,93.919,93.946,93.902,93.902,829000003.0
2006-10-13 21:30:00,93.903,93.909,93.885,93.885,479899991.0
2006-10-13 21:31:00,93.894,93.908,93.879,93.891,259400000.0
2006-10-13 21:32:00,93.902,93.922,93.889,93.895,1502499990.0
2006-10-13 21:33:00,93.887,93.916,93.875,93.901,182800001.0
2006-10-13 21:34:00,93.916,93.916,93.877,93.879,411199997.0
2006-10-13 21:35:00,93.892,93.905,93.864,93.879,287499996.0
2006-10-13 21:36:00,93.865,93.877,93.847,93.856,107399998.0
2006-10-13 21:37:00,93.863,93.883,93.846,93.857,323700003.0
2006-10-13 21:38:00,93.843,93.869,93.843,93.865,399500003.0
2006-10-13 21:39:00,93.848,93.875,93.844,93.875,297300002.0
2006-10-13 21:40:00,93.87,93.888,93.853,93.866,551899997.0
2006-10-13 21:41:00,93.846,93.868,93.833,93.853,359100003.0
2006-10-13 21:42:00,93.867,93.88,93.848,93.87,544699995.0
2006-10-13 21:43:00,93.877,93.904,93.869,93.892,610399999.0
2006-10-13 21:44:00,93.874,93.892,93.854,93.89,1433499998.0
2006-10-13 21:45:00,93.865,93.882,93.846,93.846,1263599994.0
2006-10-13 21:46:00,93.858,93.89,93.848,93.868,491600000.0
2006-10-13 21:47:00,93.875,93.893,93.856,93.856,908900001.0
2006-10-13 21:48:00,93.868,93.893,93.867,93.891,360999998.0
2006-10-13 21:49:00,93.88,93.895,93.848,93.865,595499998.0
2006-10-13 21:50:00,93.87,93.904,93.858,93.888,73500000.0
2006-10-13 21:51:00,93.892,93.905,93.87,93.885,384800002.0
2006-10-13 21:52:00,93.862,93.896,93.862,93.89,586500004.0
2006-10-13 21:53:00,93.899,93.91,93.885,93.888,195500003.0
2006-10-13 21:54:00,93.891,93.905,93.879,93.895,195700003.0
2006-10-13 21:55:00,93.891,93.921,93.891,93.914,148200001.0
2006-10-13 21:56:00,93.905,93.913,93.886,93.902,562800001.0
2006-10-13 21:57:00,93.905,93.905,93.882,93.884,131099997.0
2006-10-13 21:58:00,93.89,93.905,93.89,93.905,109199998.0
2006-10-13 21:59:00,93.901,93.918,93.883,93.904,741699996.0
2006-10-13 22:00:00,93.905,93.91,93.869,93.884,763900003.0
2006-10-13 22:01:00,93.903,93.91,93.884,93.894,740099993.0
2006-10-13 22:02:00,93.882,93.914,93.881,93.904,1262899990.0
2006-10-13 22:03:00,93.901,93.907,93.883,93.885,275200000.0
2006-10-13 22:04:00,93.901,93.911,93.886,93.904,674699992.0
2006-10-13 22:05:00,93.905,93.91,93.878,93.889,320199998.0
2006-10-13 22:06:00,93.936,93.94,93.916,93.94,219800001.0
2006-10-13 22:07:00,93.91,93.942,93.908,93.922,261499999.0
2006-10-13 22:08:00,93.907,93.907,93.872,93.872,164400001.0
2006-10-13 22:09:00,93.878,93.895,93.869,93.89,323400004.0
2006-10-13 22:10:00,93.884,93.904,93.863,93.886,288899996.0
2006-10-13 22:11:00,93.884,93.914,93.877,93.904,405900002.0
2006-10-13 22:12:00,93.886,93.906,93.863,93.896,404000000.0
2006-10-13 22:13:00,93.9,93.926,93.888,93.909,599499997.0
2006-10-13 22:14:00,93.912,93.93,93.898,93.909,193500001.0
2006-10-13 22:15:00,93.895,93.925,93.893,93.913,596299994.0
2006-10-13 22:16:00,93.905,93.934,93.904,93.923,413799997.0
2006-10-13 22:17:00,93.92,93.93,93.903,93.917,73900001.0
2006-10-13 22:18:00,93.925,93.932,93.907,93.907,237499997.0
2006-10-13 22:19:00,93.915,93.93,93.9,93.92,197400001.0
2006-10-13 22:20:00,93.916,93.933,93.911,93.925,271700003.0
2006-10-13 22:21:00,93.915,93.925,93.899,93.905,165699997.0
2006-10-13 22:22:00,93.917,93.936,93.913,93.931,448000001.0
2006-10-13 22:23:00,93.937,93.944,93.916,93.926,229900003.0
2006-10-13 22:24:00,93.939,93.961,93.923,93.94,195699998.0
2006-10-13 22:25:00,93.933,93.962,93.927,93.947,190299998.0
2006-10-13 22:26:00,93.945,93.956,93.926,93.932,266900004.0
2006-10-13 22:27:00,93.952,93.964,93.936,93.948,872100002.0
2006-10-13 22:28:00,93.936,93.969,93.934,93.955,322099996.0
2006-10-13 22:29:00,93.96,93.97,93.932,93.932,342899994.0
2006-10-13 22:30:00,93.944,93.966,93.933,93.966,449200001.0
2006-10-13 22:31:00,93.938,93.957,93.932,93.95,119300002.0
2006-10-13 22:32:00,93.925,93.948,93.912,93.924,339999999.0
2006-10-13 22:33:00,93.924,93.925,93.903,93.903,390199999.0
2006-10-13 22:34:00,93.901,93.933,93.895,93.915,555000002.0
2006-10-13 22:35:00,93.907,93.924,93.893,93.906,425000002.0
2006-10-13 22:36:00,93.909,93.932,93.894,93.894,388600002.0
2006-10-13 22:37:00,93.907,93.934,93.898,93.912,187299996.0
2006-10-13 22:38:00,93.911,93.939,93.905,93.92,244799998.0
2006-10-13 22:39:00,93.9,93.915,93.893,93.915,297700000.0
2006-10-13 22:40:00,93.91,93.938,93.91,93.938,396000000.0
2006-10-13 22:41:00,93.937,93.937,93.903,93.903,250100000.0
2006-10-13 22:42:00,93.918,93.945,93.917,93.935,242900002.0
2006-10-13 22:43:00,93.934,93.934,93.895,93.902,762900000.0
2006-10-13 22:44:00,93.914,93.935,93.904,93.922,498900001.0
2006-10-13 22:45:00,93.928,93.939,93.897,93.917,464699999.0
2006-10-13 22:46:00,93.943,93.959,93.921,93.939,485599999.0
2006-10-13 22:47:00,93.961,93.961,93.931,93.935,242599998.0
2006-10-13 22:48:00,93.932,93.963,93.919,93.943,450699992.0
2006-10-13 22:49:00,93.921,93.945,93.911,93.932,602799994.0
2006-10-13 22:50:00,93.923,93.935,93.906,93.926,318599997.0
2006-10-13 22:51:00,93.897,93.938,93.897,93.918,748999998.0
2006-10-13 22:52:00,93.906,93.96,93.906,93.945,284799994.0
2006-10-13 22:53:00,93.935,93.939,93.889,93.906,421400008.0
2006-10-13 22:54:00,93.896,93.95,93.896,93.935,379399997.0
2006-10-13 22:55:00,93.934,93.95,93.914,93.915,531400003.0
2006-10-13 22:56:00,93.92,93.937,93.9,93.907,247799998.0
2006-10-13 22:57:00,93.936,93.958,93.885,93.91,220099997.0
2006-10-13 22:58:00,93.933,93.969,93.924,93.944,252400004.0
2006-10-13 22:59:00,93.949,93.949,93.873,93.876,430300000.0
2006-10-15 23:00:00,94.0,94.0,93.912,93.923,261500001.0
2006-10-15 23:01:00,93.919,93.949,93.91,93.912,231600000.0
2006-10-15 23:02:00,93.912,93.95,93.898,93.93,118799999.0
2006-10-15 23:03:00,93.904,93.96,93.898,93.935,246999994.0
2006-10-15 23:04:00,93.944,93.959,93.899,93.918,255500003.0
2006-10-15 23:05:00,93.946,93.952,93.919,93.952,203800001.0
2006-10-15 23:06:00,93.933,93.963,93.911,93.941,146100001.0
2006-10-15 23:07:00,93.931,93.951,93.911,93.938,280999997.0
2006-10-15 23:08:00,93.946,93.97,93.929,93.951,413499997.0
2006-10-15 23:09:00,93.962,93.962,93.937,93.937,60399999.0
2006-10-15 23:10:00,93.938,93.958,93.924,93.944,183600002.0
2006-10-15 23:11:00,93.959,93.959,93.912,93.92,155099998.0
2006-10-15 23:12:00,93.899,93.939,93.883,93.939,198599998.0
2006-10-15 23:13:00,93.928,93.953,93.917,93.925,276300003.0
2006-10-15 23:14:00,93.94,93.956,93.921,93.921,242800001.0
2006-10-15 23:15:00,93.938,93.948,93.913,93.919,217100000.0
2006-10-15 23:16:00,93.928,93.961,93.912,93.942,199099998.0
2006-10-15 23:17:00,93.947,93.96,93.921,93.931,308799996.0
2006-10-15 23:18:00,93.944,93.965,93.93,93.939,218199996.0
2006-10-15 23:19:00,93.931,93.969,93.91,93.955,328399995.0
2006-10-15 23:20:00,93.982,93.984,93.941,93.95,203899999.0
2006-10-15 23:21:00,93.951,93.97,93.938,93.95,206499999.0
2006-10-15 23:22:00,93.943,93.969,93.936,93.968,198299998.0
2006-10-15 23:23:00,93.973,93.988,93.931,93.943,189199997.0
2006-10-15 23:24:00,93.945,93.965,93.942,93.945,387399997.0
2006-10-15 23:25:00,93.955,93.967,93.914,93.922,248699997.0
2006-10-15 23:26:00,93.933,93.963,93.925,93.928,243999995.0
2006-10-15 23:27:00,93.919,93.936,93.897,93.907,204199999.0
2006-10-15 23:28:00,93.91,93.945,93.895,93.901,258800002.0
2006-10-15 23:29:00,93.913,93.936,93.887,93.888,300099999.0
2006-10-15 23:30:00,93.908,93.932,93.897,93.905,226300001.0
2006-10-15 23:31:00,93.926,93.944,93.901,93.902,132700000.0
2006-10-15 23:32:00,93.89,93.944,93.89,93.931,232199998.0
2006-10-15 23:33:00,93.911,93.926,93.891,93.912,207000000.0
2006-10-15 23:34:00,93.908,93.94,93.881,93.922,226099998.0
2006-10-15 23:35:00,93.925,93.932,93.885,93.9,263299999.0
2006-10-15 23:36:00,93.874,93.925,93.868,93.902,227499996.0
2006-10-15 23:37:00,93.896,93.914,93.879,93.909,231000002.0
2006-10-15 23:38:00,93.911,93.934,93.886,93.93,252900000.0
2006-10-15 23:39:00,93.907,93.928,93.89,93.905,178399997.0
2006-10-15 23:40:00,93.897,93.926,93.88,93.893,184700000.0
2006-10-15 23:41:00,93.898,93.913,93.879,93.889,255599999.0
2006-10-15 23:42:00,93.909,93.926,93.89,93.897,197900002.0
2006-10-15 23:43:00,93.902,93.929,93.882,93.914,201799998.0
2006-10-15 23:44:00,93.927,93.945,93.897,93.908,262499998.0
2006-10-15 23:45:00,93.91,93.911,93.874,93.884,166199999.0
2006-10-15 23:46:00,93.888,93.911,93.882,93.897,248300003.0
2006-10-15 23:47:00,93.878,93.901,93.856,93.874,208400002.0
2006-10-15 23:48:00,93.87,93.904,93.863,93.88,223799998.0
2006-10-15 23:49:00,93.897,93.901,93.852,93.857,286000004.0
2006-10-15 23:50:00,93.857,93.901,93.852,93.901,150499999.0
2006-10-15 23:51:00,93.893,93.895,93.858,93.865,216600000.0
2006-10-15 23:52:00,93.892,93.908,93.863,93.887,208200000.0
2006-10-15 23:53:00,93.863,93.902,93.863,93.872,247300003.0
2006-10-15 23:54:00,93.889,93.918,93.865,93.9,346900001.0
2006-10-15 23:55:00,93.885,93.922,93.866,93.897,285199998.0
2006-10-15 23:56:00,93.903,93.924,93.874,93.882,159000003.0
2006-10-15 23:57:00,93.881,93.915,93.881,93.896,239900000.0
2006-10-15 23:58:00,93.914,93.919,93.875,93.882,263299997.0
2006-10-15 23:59:00,93.906,93.929,93.889,93.898,198000003.0
2006-10-16 00:00:00,93.911,93.941,93.885,93.941,275999999.0
2006-10-16 00:01:00,93.916,93.937,93.889,93.909,200999998.0
2006-10-16 00:02:00,93.945,93.955,93.909,93.922,157699998.0
2006-10-16 00:03:00,93.962,93.962,93.896,93.901,239300001.0
2006-10-16 00:04:00,93.93,93.936,93.909,93.917,270500002.0
2006-10-16 00:05:00,93.905,93.94,93.905,93.917,250700001.0
2006-10-16 00:06:00,93.939,93.943,93.881,93.894,187999998.0
2006-10-16 00:07:00,93.903,93.916,93.884,93.892,270799995.0
2006-10-16 00:08:00,93.896,93.935,93.889,93.889,179199999.0
2006-10-16 00:09:00,93.896,93.936,93.876,93.898,207099996.0
2006-10-16 00:10:00,93.902,93.924,93.899,93.911,44700000.0
2006-10-16 00:11:00,93.878,93.895,93.871,93.895,178299996.0
2006-10-16 00:12:00,93.89,93.912,93.875,93.892,264600002.0
2006-10-16 00:13:00,93.882,93.905,93.881,93.895,184200001.0
2006-10-16 00:14:00,93.885,93.903,93.873,93.882,96399999.0
2006-10-16 00:15:00,93.892,93.919,93.878,93.919,193899994.0
2006-10-16 00:16:00,93.87,93.897,93.868,93.897,176299997.0
2006-10-16 00:17:00,93.908,93.908,93.877,93.877,114499999.0
2006-10-16 00:18:00,93.875,93.898,93.873,93.884,153399999.0
2006-10-16 00:19:00,93.902,93.902,93.876,93.882,134399999.0
2006-10-16 00:20:00,93.884,93.909,93.879,93.902,237099999.0
2006-10-16 00:21:00,93.905,93.91,93.888,93.89,123600000.0
2006-10-16 00:22:00,93.882,93.903,93.879,93.903,53300000.0
2006-10-16 00:23:00,93.877,93.892,93.867,93.879,95499999.0
2006-10-16 00:24:00,93.871,93.886,93.853,93.874,248799999.0
2006-10-16 00:25:00,93.871,93.883,93.859,93.883,154800001.0
2006-10-16 00:26:00,93.866,93.89,93.86,93.866,239000000.0
2006-10-16 00:27:00,93.871,93.888,93.865,93.877,278200001.0
2006-10-16 00:28:00,93.878,93.887,93.865,93.869,171899998.0
2006-10-16 00:29:00,93.878,93.895,93.863,93.895,229700002.0
2006-10-16 00:30:00,93.87,93.897,93.866,93.897,160500000.0
2006-10-16 00:31:00,93.887,93.917,93.887,93.895,184000001.0
2006-10-16 00:32:00,93.905,93.91,93.881,93.888,137999999.0
2006-10-16 00:33:00,93.901,93.918,93.891,93.918,259200001.0
2006-10-16 00:34:00,93.901,93.927,93.875,93.9,293900006.0
2006-10-16 00:35:00,93.91,93.925,93.89,93.913,171100001.0
2006-10-16 00:36:00,93.928,93.928,93.9,93.922,191400001.0
2006-10-16 00:37:00,93.917,93.919,93.894,93.898,288399996.0
2006-10-16 00:38:00,93.918,93.922,93.897,93.912,250800001.0
2006-10-16 00:39:00,93.944,93.968,93.916,93.919,255099996.0
2006-10-16 00:40:00,93.918,93.922,93.897,93.906,257799999.0
2006-10-16 00:41:00,93.911,93.935,93.911,93.93,129099999.0
2006-10-16 00:42:00,93.91,93.93,93.903,93.913,239800000.0
2006-10-16 00:43:00,93.922,93.935,93.909,93.93,178499998.0
2006-10-16 00:44:00,93.927,93.936,93.91,93.91,221500002.0
2006-10-16 00:45:00,93.935,93.942,93.912,93.918,185499998.0
2006-10-16 00:46:00,93.935,93.945,93.916,93.936,157500000.0
2006-10-16 00:47:00,93.928,93.964,93.923,93.949,285700004.0
2006-10-16 00:48:00,93.955,93.97,93.921,93.939,225199999.0
2006-10-16 00:49:00,93.925,93.956,93.924,93.929,237399999.0
2006-10-16 00:50:00,93.94,93.962,93.928,93.955,234199996.0
2006-10-16 00:51:00,93.924,93.949,93.915,93.938,209599996.0
2006-10-16 00:52:00,93.943,93.965,93.923,93.933,214100002.0
2006-10-16 00:53:00,93.927,93.962,93.927,93.933,301999999.0
2006-10-16 00:54:00,93.93,93.96,93.919,93.96,185300001.0
2006-10-16 00:55:00,93.952,93.976,93.926,93.975,299900004.0
2006-10-16 00:56:00,93.933,93.961,93.914,93.935,287299994.0
2006-10-16 00:57:00,93.928,93.939,93.917,93.938,163699998.0
2006-10-16 00:58:00,93.928,93.94,93.914,93.932,192799999.0
2006-10-16 00:59:00,93.925,93.938,93.913,93.938,245499999.0
2006-10-16 01:00:00,93.93,93.949,93.912,93.918,231899995.0
2006-10-16 01:01:00,93.92,93.945,93.92,93.932,189700001.0
2006-10-16 01:02:00,93.931,93.949,93.918,93.942,165300000.0
2006-10-16 01:03:00,93.917,93.939,93.917,93.933,198700000.0
2006-10-16 01:04:00,93.916,93.942,93.916,93.925,228100000.0
2006-10-16 01:05:00,93.934,93.938,93.915,93.919,16000000.0
2006-10-16 01:06:00,93.942,93.948,93.92,93.925,182700001.0
2006-10-16 01:07:00,93.923,93.95,93.921,93.921,263000000.0
2006-10-16 01:08:00,93.95,93.969,93.946,93.957,135900000.0
2006-10-16 01:09:00,93.932,93.948,93.931,93.945,184999997.0
2006-10-16 01:10:00,93.939,93.953,93.926,93.941,90300002.0
2006-10-16 01:11:00,93.947,93.947,93.919,93.932,184000002.0
2006-10-16 01:12:00,93.926,93.945,93.923,93.929,296100001.0
2006-10-16 01:13:00,93.94,93.947,93.912,93.933,197399999.0
2006-10-16 01:14:00,93.943,93.951,93.925,93.925,266599998.0
2006-10-16 01:15:00,93.952,93.952,93.922,93.922,47400000.0
2006-10-16 01:16:00,93.93,93.935,93.909,93.909,107499999.0
2006-10-16 01:17:00,93.902,93.933,93.902,93.933,130100001.0
2006-10-16 01:18:00,93.921,93.938,93.919,93.924,183699998.0
2006-10-16 01:19:00,93.918,93.943,93.918,93.935,147599998.0
2006-10-16 01:20:00,93.936,93.956,93.915,93.928,155899999.0
2006-10-16 01:21:00,93.938,93.953,93.92,93.935,233099996.0
2006-10-16 01:22:00,93.947,93.961,93.937,93.949,181700001.0
2006-10-16 01:23:00,93.932,93.948,93.927,93.934,166499999.0
2006-10-16 01:24:00,93.935,93.935,93.91,93.91,124200000.0
2006-10-16 01:25:00,93.915,93.932,93.908,93.925,123500001.0
2006-10-16 01:26:00,93.918,93.936,93.912,93.933,141699998.0
2006-10-16 01:27:00,93.939,93.95,93.927,93.935,327500006.0
2006-10-16 01:28:00,93.937,93.945,93.921,93.928,182899998.0
2006-10-16 01:29:00,93.935,93.954,93.909,93.934,219499997.0
2006-10-16 01:30:00,93.959,93.972,93.935,93.95,164100000.0
2006-10-16 01:31:00,93.943,93.945,93.911,93.942,215900001.0
2006-10-16 01:32:00,93.94,93.952,93.927,93.935,194800000.0
2006-10-16 01:33:00,93.927,93.953,93.927,93.942,152099999.0
2006-10-16 01:34:00,93.946,93.961,93.929,93.936,284299994.0
2006-10-16 01:35:00,93.945,93.95,93.93,93.95,216899999.0
2006-10-16 01:36:00,93.968,93.968,93.933,93.933,121600001.0
2006-10-16 01:37:00,93.937,93.95,93.924,93.95,335699994.0
2006-10-16 01:38:00,93.946,93.955,93.925,93.95,217699998.0
2006-10-16 01:39:00,93.917,93.962,93.917,93.955,259699999.0
2006-10-16 01:40:00,93.939,93.963,93.939,93.961,174500001.0
2006-10-16 01:41:00,93.959,93.968,93.943,93.946,166900002.0
2006-10-16 01:42:00,93.945,93.945,93.917,93.917,77600000.0
2006-10-16 01:43:00,93.943,93.943,93.922,93.922,182400001.0
2006-10-16 01:44:00,93.926,93.954,93.926,93.932,145600003.0
2006-10-16 01:45:00,93.922,93.936,93.906,93.912,195800002.0
2006-10-16 01:46:00,93.926,93.95,93.926,93.932,177699999.0
2006-10-16 01:47:00,93.928,93.944,93.924,93.941,187700000.0
2006-10-16 01:48:00,93.958,93.972,93.92,93.962,251900001.0
2006-10-16 01:49:00,93.933,93.966,93.933,93.948,276000000.0
2006-10-16 01:50:00,93.942,93.966,93.925,93.934,347700000.0
2006-10-16 01:51:00,93.945,93.957,93.93,93.954,335799998.0
2006-10-16 01:52:00,93.953,93.955,93.935,93.939,244399996.0
2006-10-16 01:53:00,93.951,93.952,93.916,93.923,232300003.0
2006-10-16 01:54:00,93.952,93.965,93.926,93.928,242800000.0
2006-10-16 01:55:00,93.942,93.957,93.924,93.95,240299995.0
2006-10-16 01:56:00,93.929,93.957,93.92,93.953,262299997.0
2006-10-16 01:57:00,93.928,93.949,93.922,93.942,326999995.0
2006-10-16 01:58:00,93.955,93.956,93.935,93.943,341800002.0
2006-10-16 01:59:00,93.946,93.949,93.921,93.936,212099998.0
2006-10-16 02:00:00,93.928,93.96,93.928,93.96,182999999.0
2006-10-16 02:01:00,93.966,93.966,93.92,93.933,164900000.0
2006-10-16 02:02:00,93.952,93.952,93.929,93.936,227700003.0
2006-10-16 02:03:00,93.924,93.957,93.924,93.947,178500001.0
2006-10-16 02:04:00,93.953,93.953,93.918,93.94,168799999.0
2006-10-16 02:05:00,93.923,93.952,93.923,93.944,120299999.0
2006-10-16 02:06:00,93.941,93.966,93.931,93.941,229199998.0
2006-10-16 02:07:00,93.953,93.953,93.927,93.935,235700001.0
2006-10-16 02:08:00,93.954,93.959,93.939,93.951,230299998.0
2006-10-16 02:09:00,93.948,93.954,93.928,93.928,334199999.0
2006-10-16 02:10:00,93.936,93.957,93.93,93.952,257399996.0
2006-10-16 02:11:00,93.938,93.966,93.933,93.951,250799999.0
2006-10-16 02:12:00,93.943,93.965,93.943,93.958,239500001.0
2006-10-16 02:13:00,93.936,93.952,93.926,93.945,200400001.0
2006-10-16 02:14:00,93.936,93.948,93.925,93.942,227499998.0
2006-10-16 02:15:00,93.927,93.948,93.911,93.92,322900001.0
2006-10-16 02:16:00,93.893,93.931,93.893,93.928,280299997.0
2006-10-16 02:17:00,93.916,93.932,93.897,93.927,193300000.0
2006-10-16 02:18:00,93.902,93.922,93.888,93.908,238899996.0
2006-10-16 02:19:00,93.906,93.932,93.896,93.927,161300001.0
2006-10-16 02:20:00,93.927,93.927,93.905,93.914,74900000.0
2006-10-16 02:21:00,93.922,93.932,93.905,93.911,214999998.0
2006-10-16 02:22:00,93.926,93.938,93.905,93.925,130500001.0
2006-10-16 02:23:00,93.938,93.938,93.908,93.924,281300004.0
2006-10-16 02:24:00,93.929,93.947,93.916,93.934,200500001.0
2006-10-16 02:25:00,93.933,93.933,93.894,93.9,160500002.0
2006-10-16 02:26:00,93.918,93.918,93.883,93.883,142100000.0
2006-10-16 02:27:00,93.924,93.93,93.901,93.913,334399995.0
2006-10-16 02:28:00,93.913,93.942,93.904,93.904,336399999.0
2006-10-16 02:29:00,93.908,93.927,93.903,93.927,307599999.0
2006-10-16 02:30:00,93.901,93.93,93.901,93.925,240300002.0
2006-10-16 02:31:00,93.916,93.931,93.889,93.899,275800004.0
2006-10-16 02:32:00,93.902,93.921,93.884,93.902,187300003.0
2006-10-16 02:33:00,93.894,93.897,93.872,93.872,164000002.0
2006-10-16 02:34:00,93.866,93.903,93.866,93.895,225200002.0
2006-10-16 02:35:00,93.893,93.899,93.874,93.881,293000001.0
2006-10-16 02:36:00,93.895,93.908,93.882,93.895,237399999.0
2006-10-16 02:37:00,93.895,93.915,93.877,93.915,183199999.0
2006-10-16 02:38:00,93.909,93.922,93.899,93.907,60799998.0
2006-10-16 02:39:00,93.896,93.934,93.896,93.929,168400001.0
2006-10-16 02:40:00,93.92,93.927,93.898,93.927,316900000.0
2006-10-16 02:41:00,93.92,93.926,93.896,93.914,279199999.0
2006-10-16 02:42:00,93.923,93.926,93.889,93.909,338999998.0
2006-10-16 02:43:00,93.89,93.915,93.887,93.903,206100003.0
2006-10-16 02:44:00,93.908,93.925,93.893,93.911,213299998.0
2006-10-16 02:45:00,93.919,93.929,93.901,93.929,223499998.0
2006-10-16 02:46:00,93.932,93.942,93.912,93.919,239500000.0
2006-10-16 02:47:00,93.913,93.936,93.91,93.924,114000000.0
2006-10-16 02:48:00,93.911,93.931,93.901,93.917,163999999.0
2006-10-16 02:49:00,93.905,93.923,93.904,93.905,177200000.0
2006-10-16 02:50:00,93.923,93.923,93.903,93.903,192299999.0
2006-10-16 02:51:00,93.902,93.921,93.898,93.918,165200002.0
2006-10-16 02:52:00,93.891,93.91,93.883,93.91,242599998.0
2006-10-16 02:53:00,93.882,93.909,93.882,93.909,263599998.0
2006-10-16 02:54:00,93.888,93.901,93.862,93.896,351099998.0
2006-10-16 02:55:00,93.887,93.904,93.855,93.871,187700001.0
2006-10-16 02:56:00,93.887,93.888,93.875,93.875,171600002.0
2006-10-16 02:57:00,93.862,93.893,93.862,93.887,296599998.0
2006-10-16 02:58:00,93.861,93.884,93.858,93.868,291399999.0
2006-10-16 02:59:00,93.872,93.874,93.843,93.854,329100008.0
2006-10-16 03:00:00,93.86,93.88,93.846,93.88,258900000.0
2006-10-16 03:01:00,93.874,93.884,93.85,93.866,253000000.0
2006-10-16 03:02:00,93.871,93.885,93.852,93.885,208500001.0
2006-10-16 03:03:00,93.872,93.897,93.868,93.891,272600000.0
2006-10-16 03:04:00,93.868,93.899,93.868,93.878,232499996.0
2006-10-16 03:05:00,93.903,93.903,93.875,93.877,234900000.0
2006-10-16 03:06:00,93.902,93.906,93.873,93.877,270200000.0
2006-10-16 03:07:00,93.89,93.9,93.872,93.879,304499999.0
2006-10-16 03:08:00,93.891,93.903,93.875,93.895,276799997.0
2006-10-16 03:09:00,93.884,93.908,93.881,93.895,250899998.0
2006-10-16 03:10:00,93.891,93.902,93.871,93.882,333399999.0
2006-10-16 03:11:00,93.884,93.898,93.865,93.887,150499999.0
2006-10-16 03:12:00,93.881,93.894,93.864,93.881,137899999.0
2006-10-16 03:13:00,93.891,93.9,93.868,93.882,323199993.0
2006-10-16 03:14:00,93.897,93.905,93.871,93.871,146199997.0
2006-10-16 03:15:00,93.88,93.885,93.863,93.863,30700001.0
2006-10-16 03:16:00,93.882,93.9,93.877,93.885,148500000.0
2006-10-16 03:17:00,93.875,93.902,93.871,93.889,216099995.0
2006-10-16 03:18:00,93.884,93.893,93.869,93.873,257000001.0
2006-10-16 03:19:00,93.877,93.901,93.877,93.901,180999999.0
2006-10-16 03:20:00,93.88,93.9,93.86,93.881,193899998.0
2006-10-16 03:21:00,93.866,93.896,93.865,93.891,333599999.0
2006-10-16 03:22:00,93.883,93.905,93.877,93.904,247299998.0
2006-10-16 03:23:00,93.902,93.902,93.869,93.876,128100000.0
2006-10-16 03:24:00,93.895,93.9,93.878,93.88,309900001.0
2006-10-16 03:25:00,93.885,93.897,93.859,93.868,279899997.0
2006-10-16 03:26:00,93.878,93.891,93.872,93.887,257299999.0
2006-10-16 03:27:00,93.879,93.896,93.866,93.896,151100000.0
2006-10-16 03:28:00,93.888,93.903,93.879,93.879,383999998.0
2006-10-16 03:29:00,93.902,93.902,93.881,93.884,157999999.0
2006-10-16 03:30:00,93.897,93.907,93.879,93.879,249799999.0
2006-10-16 03:31:00,93.879,93.895,93.86,93.875,80999998.0
2006-10-16 03:32:00,93.884,93.89,93.859,93.859,354299997.0
2006-10-16 03:33:00,93.88,93.89,93.863,93.863,235299997.0
2006-10-16 03:34:00,93.862,93.888,93.861,93.884,178500000.0
2006-10-16 03:35:00,93.865,93.898,93.853,93.862,252500004.0
2006-10-16 03:36:00,93.846,93.888,93.846,93.888,73500000.0
2006-10-16 03:37:00,93.861,93.896,93.861,93.888,163900000.0
2006-10-16 03:38:00,93.86,93.893,93.86,93.88,142000003.0
2006-10-16 03:39:00,93.866,93.901,93.862,93.862,114500001.0
2006-10-16 03:40:00,93.862,93.891,93.862,93.878,134899999.0
2006-10-16 03:41:00,93.856,93.873,93.856,93.873,14400000.0
2006-10-16 03:42:00,93.867,93.897,93.867,93.89,190200002.0
2006-10-16 03:43:00,93.891,93.897,93.869,93.877,300500003.0
2006-10-16 03:44:00,93.869,93.908,93.833,93.908,230400000.0
2006-10-16 03:45:00,93.883,93.908,93.882,93.886,189800003.0
2006-10-16 03:46:00,93.899,93.904,93.88,93.883,175299998.0
2006-10-16 03:47:00,93.899,93.911,93.887,93.888,282399999.0
2006-10-16 03:48:00,93.908,93.908,93.879,93.879,67000000.0
2006-10-16 03:49:00,93.88,93.922,93.861,93.904,240399996.0
2006-10-16 03:50:00,93.89,93.91,93.88,93.882,205100001.0
2006-10-16 03:51:00,93.91,93.91,93.875,93.877,203499999.0
2006-10-16 03:52:00,93.89,93.91,93.885,93.91,451500004.0
2006-10-16 03:53:00,93.901,93.907,93.881,93.883,255800001.0
2006-10-16 03:54:00,93.867,93.89,93.865,93.89,217299998.0
2006-10-16 03:55:00,93.891,93.904,93.87,93.889,183200000.0
2006-10-16 03:56:00,93.886,93.904,93.883,93.89,236599998.0
2006-10-16 03:57:00,93.891,93.905,93.882,93.895,134999998.0
2006-10-16 03:58:00,93.898,93.917,93.887,93.887,127699998.0
2006-10-16 03:59:00,93.897,93.918,93.894,93.901,168200002.0
2006-10-16 04:00:00,93.898,93.92,93.88,93.905,326199997.0
2006-10-16 04:01:00,93.915,93.921,93.898,93.898,282500002.0
2006-10-16 04:02:00,93.875,93.916,93.874,93.916,200400000.0
2006-10-16 04:03:00,93.906,93.919,93.889,93.902,211599998.0
2006-10-16 04:04:00,93.895,93.911,93.879,93.887,100700000.0
2006-10-16 04:05:00,93.898,93.915,93.882,93.884,116999998.0
2006-10-16 04:06:00,93.864,93.901,93.864,93.898,230400001.0
2006-10-16 04:07:00,93.872,93.898,93.872,93.895,191900000.0
2006-10-16 04:08:00,93.886,93.894,93.852,93.894,210399999.0
2006-10-16 04:09:00,93.876,93.894,93.861,93.885,378700000.0
2006-10-16 04:10:00,93.873,93.899,93.87,93.899,193100000.0
2006-10-16 04:11:00,93.89,93.9,93.872,93.875,210900001.0
2006-10-16 04:12:00,93.888,93.89,93.872,93.883,137399998.0
2006-10-16 04:13:00,93.891,93.905,93.882,93.893,183700001.0
2006-10-16 04:14:00,93.9,93.912,93.884,93.885,145799999.0
2006-10-16 04:15:00,93.892,93.915,93.883,93.897,209199997.0
2006-10-16 04:16:00,93.898,93.92,93.894,93.92,201499999.0
2006-10-16 04:17:00,93.881,93.906,93.877,93.899,174199999.0
2006-10-16 04:18:00,93.876,93.905,93.869,93.881,253299999.0
2006-10-16 04:19:00,93.875,93.893,93.875,93.893,37399999.0
2006-10-16 04:20:00,93.896,93.906,93.87,93.887,385900001.0
2006-10-16 04:21:00,93.86,93.897,93.86,93.868,221399996.0
2006-10-16 04:22:00,93.879,93.893,93.87,93.888,210599995.0
2006-10-16 04:23:00,93.881,93.895,93.881,93.895,81599999.0
2006-10-16 04:24:00,93.872,93.89,93.87,93.885,173700001.0
2006-10-16 04:25:00,93.854,93.875,93.842,93.868,177499998.0
2006-10-16 04:26:00,93.879,93.88,93.853,93.867,277199998.0
2006-10-16 04:27:00,93.88,93.888,93.862,93.87,107399997.0
2006-10-16 04:28:00,93.877,93.89,93.871,93.888,126599996.0
2006-10-16 04:29:00,93.876,93.876,93.849,93.849,140600003.0
2006-10-16 04:30:00,93.85,93.871,93.85,93.871,104799997.0
2006-10-16 04:31:00,93.85,93.884,93.85,93.882,291499995.0
2006-10-16 04:32:00,93.883,93.887,93.848,93.864,182299997.0
2006-10-16 04:33:00,93.865,93.885,93.865,93.883,221800000.0
2006-10-16 04:34:00,93.876,93.877,93.853,93.856,270200002.0
2006-10-16 04:35:00,93.864,93.886,93.864,93.882,250200001.0
2006-10-16 04:36:00,93.851,93.867,93.849,93.863,36900000.0
2006-10-16 04:37:00,93.849,93.879,93.849,93.879,24000000.0
2006-10-16 04:38:00,93.878,93.879,93.849,93.861,200100001.0
2006-10-16 04:39:00,93.891,93.891,93.835,93.845,277099998.0
2006-10-16 04:40:00,93.859,93.882,93.855,93.869,304799995.0
2006-10-16 04:41:00,93.855,93.882,93.853,93.864,217999999.0
2006-10-16 04:42:00,93.857,93.876,93.85,93.873,221699997.0
2006-10-16 04:43:00,93.854,93.882,93.854,93.882,161299998.0
2006-10-16 04:44:00,93.87,93.884,93.858,93.873,222099995.0
2006-10-16 04:45:00,93.875,93.875,93.848,93.848,56999998.0
2006-10-16 04:46:00,93.858,93.876,93.844,93.858,187099999.0
2006-10-16 04:47:00,93.86,93.897,93.855,93.866,263699999.0
2006-10-16 04:48:00,93.896,93.901,93.872,93.882,215000002.0
2006-10-16 04:49:00,93.91,93.91,93.882,93.89,217900001.0
2006-10-16 04:50:00,93.904,93.907,93.87,93.87,272999997.0
2006-10-16 04:51:00,93.87,93.916,93.87,93.911,149799998.0
2006-10-16 04:52:00,93.928,93.928,93.907,93.915,91300002.0
2006-10-16 04:53:00,93.883,93.915,93.882,93.905,173899997.0
2006-10-16 04:54:00,93.911,93.911,93.882,93.882,144199999.0
2006-10-16 04:55:00,93.89,93.921,93.887,93.921,197900000.0
2006-10-16 04:56:00,93.908,93.931,93.902,93.925,179899998.0
2006-10-16 04:57:00,93.908,93.925,93.904,93.922,200299997.0
2006-10-16 04:58:00,93.93,93.93,93.912,93.912,74600000.0
2006-10-16 04:59:00,93.912,93.926,93.891,93.906,110500004.0
2006-10-16 05:00:00,93.913,93.931,93.89,93.915,193499999.0
2006-10-16 05:01:00,93.895,93.91,93.872,93.895,102800001.0
2006-10-16 05:02:00,93.884,93.913,93.869,93.913,234099998.0
2006-10-16 05:03:00,93.904,93.916,93.899,93.909,148300000.0
2006-10-16 05:04:00,93.907,93.916,93.888,93.897,188600005.0
2006-10-16 05:05:00,93.895,93.921,93.895,93.92,188900000.0
2006-10-16 05:06:00,93.896,93.913,93.883,93.883,206300002.0
2006-10-16 05:07:00,93.879,93.905,93.879,93.879,175900001.0
2006-10-16 05:08:00,93.897,93.903,93.878,93.884,63799999.0
2006-10-16 05:09:00,93.9,93.912,93.877,93.904,196599998.0
2006-10-16 05:10:00,93.904,93.909,93.874,93.884,203900000.0
2006-10-16 05:11:00,93.892,93.904,93.877,93.88,101699998.0
2006-10-16 05:12:00,93.905,93.914,93.886,93.886,210199997.0
2006-10-16 05:13:00,93.882,93.91,93.875,93.875,273100001.0
2006-10-16 05:14:00,93.9,93.911,93.887,93.898,230499996.0
2006-10-16 05:15:00,93.896,93.91,93.889,93.91,121399998.0
2006-10-16 05:16:00,93.905,93.917,93.901,93.911,201299999.0
2006-10-16 05:17:00,93.901,93.914,93.886,93.904,217999998.0
2006-10-16 05:18:00,93.919,93.924,93.895,93.9,301899999.0
2006-10-16 05:19:00,93.9,93.914,93.896,93.909,57100000.0
2006-10-16 05:20:00,93.906,93.906,93.891,93.891,86900000.0
2006-10-16 05:21:00,93.895,93.901,93.876,93.878,255499996.0
2006-10-16 05:22:00,93.88,93.9,93.88,93.888,202999997.0
2006-10-16 05:23:00,93.871,93.9,93.871,93.9,33800000.0
2006-10-16 05:24:00,93.892,93.905,93.876,93.89,167400001.0
2006-10-16 05:25:00,93.897,93.91,93.88,93.897,197800001.0
2006-10-16 05:26:00,93.903,93.912,93.889,93.911,320500004.0
2006-10-16 05:27:00,93.91,93.91,93.89,93.89,173000000.0
2006-10-16 05:28:00,93.874,93.897,93.874,93.897,48400001.0
2006-10-16 05:29:00,93.89,93.911,93.876,93.882,225599999.0
2006-10-16 05:30:00,93.896,93.906,93.894,93.904,58500001.0
2006-10-16 05:31:00,93.884,93.901,93.884,93.901,36100000.0
2006-10-16 05:32:00,93.905,93.91,93.89,93.905,277600001.0
2006-10-16 05:33:00,93.887,93.908,93.882,93.908,228300000.0
2006-10-16 05:34:00,93.888,93.903,93.873,93.885,120999998.0
2006-10-16 05:35:00,93.877,93.904,93.877,93.899,328800001.0
2006-10-16 05:36:00,93.891,93.905,93.884,93.905,62099998.0
2006-10-16 05:37:00,93.881,93.896,93.862,93.862,317699999.0
2006-10-16 05:38:00,93.89,93.908,93.889,93.903,152300000.0
2006-10-16 05:39:00,93.896,93.903,93.875,93.875,299699996.0
2006-10-16 05:40:00,93.873,93.889,93.854,93.885,195799999.0
2006-10-16 05:41:00,93.87,93.885,93.87,93.885,53100000.0
2006-10-16 05:42:00,93.869,93.887,93.869,93.887,126800001.0
2006-10-16 05:43:00,93.882,93.903,93.868,93.903,152399999.0
2006-10-16 05:44:00,93.897,93.904,93.875,93.877,215499999.0
2006-10-16 05:45:00,93.886,93.886,93.853,93.866,234500001.0
2006-10-16 05:46:00,93.871,93.893,93.868,93.883,151300000.0
2006-10-16 05:47:00,93.887,93.911,93.838,93.888,260099996.0
2006-10-16 05:48:00,93.891,93.905,93.88,93.898,154500000.0
2006-10-16 05:49:00,93.912,93.912,93.885,93.889,226200002.0
2006-10-16 05:50:00,93.887,93.909,93.875,93.892,274399998.0
2006-10-16 05:51:00,93.903,93.903,93.877,93.895,263799997.0
2006-10-16 05:52:00,93.869,93.896,93.869,93.893,206099997.0
2006-10-16 05:53:00,93.9,93.908,93.887,93.896,113000000.0
2006-10-16 05:54:00,93.912,93.92,93.871,93.882,211200001.0
2006-10-16 05:55:00,93.893,93.91,93.872,93.892,229599997.0
2006-10-16 05:56:00,93.904,93.925,93.894,93.896,308799999.0
2006-10-16 05:57:00,93.913,93.913,93.895,93.898,230600004.0
2006-10-16 05:58:00,93.92,93.923,93.899,93.899,100699999.0
2006-10-16 05:59:00,93.905,93.93,93.9,93.93,110599998.0
2006-10-16 06:00:00,93.912,93.928,93.897,93.91,222799997.0
2006-10-16 06:01:00,93.913,93.941,93.887,93.932,327699997.0
2006-10-16 06:02:00,93.902,93.922,93.895,93.905,239299999.0
2006-10-16 06:03:00,93.897,93.917,93.891,93.902,105000001.0
2006-10-16 06:04:00,93.914,93.927,93.891,93.91,247699998.0
2006-10-16 06:05:00,93.876,93.922,93.876,93.896,226999999.0
2006-10-16 06:06:00,93.903,93.919,93.891,93.898,334600003.0
2006-10-16 06:07:00,93.884,93.911,93.884,93.894,301099999.0
2006-10-16 06:08:00,93.892,93.905,93.886,93.903,209399999.0
2006-10-16 06:09:00,93.883,93.906,93.877,93.89,237700003.0
2006-10-16 06:10:00,93.872,93.908,93.872,93.904,277100003.0
2006-10-16 06:11:00,93.89,93.905,93.856,93.888,139199997.0
2006-10-16 06:12:00,93.877,93.899,93.877,93.899,49100002.0
2006-10-16 06:13:00,93.891,93.891,93.875,93.875,36700000.0
2006-10-16 06:14:00,93.882,93.912,93.882,93.897,199000000.0
2006-10-16 06:15:00,93.888,93.91,93.873,93.889,232200001.0
2006-10-16 06:16:00,93.906,93.914,93.89,93.909,263400000.0
2006-10-16 06:17:00,93.873,93.915,93.873,93.915,176199997.0
2006-10-16 06:18:00,93.9,93.915,93.881,93.903,246700002.0
2006-10-16 06:19:00,93.905,93.914,93.886,93.886,178199998.0
2006-10-16 06:20:00,93.883,93.916,93.883,93.904,131599998.0
2006-10-16 06:21:00,93.893,93.921,93.88,93.902,280399995.0
2006-10-16 06:22:00,93.902,93.908,93.89,93.89,66000000.0
2006-10-16 06:23:00,93.915,93.918,93.901,93.905,66200000.0
2006-10-16 06:24:00,93.905,93.913,93.89,93.89,111099999.0
2006-10-16 06:25:00,93.877,93.912,93.877,93.912,247599998.0
2006-10-16 06:26:00,93.895,93.915,93.895,93.912,131400001.0
2006-10-16 06:27:00,93.909,93.91,93.879,93.91,161199999.0
2006-10-16 06:28:00,93.91,93.91,93.873,93.873,203899999.0
2006-10-16 06:29:00,93.89,93.905,93.89,93.905,47599998.0
2006-10-16 06:30:00,93.882,93.904,93.877,93.904,130699997.0
2006-10-16 06:31:00,93.907,93.907,93.877,93.882,248900002.0
2006-10-16 06:32:00,93.898,93.901,93.867,93.877,252999997.0
2006-10-16 06:33:00,93.857,93.88,93.85,93.88,233299998.0
2006-10-16 06:34:00,93.873,93.88,93.845,93.863,200000000.0
2006-10-16 06:35:00,93.87,93.886,93.852,93.885,182700001.0
2006-10-16 06:36:00,93.887,93.895,93.865,93.865,224399998.0
2006-10-16 06:37:00,93.886,93.886,93.855,93.858,196699997.0
2006-10-16 06:38:00,93.878,93.878,93.839,93.839,122700000.0
2006-10-16 06:39:00,93.874,93.882,93.855,93.868,179900002.0
2006-10-16 06:40:00,93.856,93.882,93.856,93.878,183699999.0
2006-10-16 06:41:00,93.882,93.882,93.851,93.851,277999998.0
2006-10-16 06:42:00,93.865,93.891,93.855,93.86,268699995.0
2006-10-16 06:43:00,93.858,93.875,93.852,93.866,221099998.0
2006-10-16 06:44:00,93.857,93.883,93.852,93.86,243399999.0
2006-10-16 06:45:00,93.853,93.903,93.853,93.903,219500000.0
2006-10-16 06:46:00,93.907,93.907,93.881,93.881,162199998.0
2006-10-16 06:47:00,93.876,93.901,93.86,93.86,335399997.0
2006-10-16 06:48:00,93.887,93.9,93.879,93.893,53100000.0
2006-10-16 06:49:00,93.883,93.897,93.866,93.883,76599998.0
2006-10-16 06:50:00,93.87,93.887,93.87,93.887,33800000.0
2006-10-16 06:51:00,93.869,93.899,93.866,93.899,201200000.0
2006-10-16 06:52:00,93.891,93.895,93.852,93.862,205099999.0
2006-10-16 06:53:00,93.887,93.887,93.859,93.863,286400002.0
2006-10-16 06:54:00,93.868,93.889,93.867,93.887,108800000.0
2006-10-16 06:55:00,93.887,93.887,93.864,93.866,175400001.0
2006-10-16 06:56:00,93.867,93.887,93.856,93.883,315999999.0
2006-10-16 06:57:00,93.89,93.89,93.873,93.88,220400000.0
2006-10-16 06:58:00,93.878,93.895,93.863,93.895,233799999.0
2006-10-16 06:59:00,93.869,93.89,93.869,93.883,211799996.0
2006-10-16 07:00:00,93.877,93.88,93.854,93.854,184500001.0
2006-10-16 07:01:00,93.868,93.88,93.86,93.88,291199999.0
2006-10-16 07:02:00,93.861,93.88,93.857,93.875,215399997.0
2006-10-16 07:03:00,93.882,93.891,93.858,93.858,348100000.0
2006-10-16 07:04:00,93.879,93.89,93.866,93.877,205600000.0
2006-10-16 07:05:00,93.885,93.885,93.861,93.861,146499999.0
2006-10-16 07:06:00,93.871,93.871,93.854,93.854,49200000.0
2006-10-16 07:07:00,93.866,93.883,93.864,93.882,143599999.0
2006-10-16 07:08:00,93.862,93.881,93.858,93.878,116199998.0
2006-10-16 07:09:00,93.872,93.883,93.872,93.883,17500000.0
2006-10-16 07:10:00,93.864,93.88,93.855,93.857,132200001.0
2006-10-16 07:11:00,93.872,93.887,93.856,93.865,217800001.0
2006-10-16 07:12:00,93.87,93.88,93.85,93.852,297699997.0
2006-10-16 07:13:00,93.871,93.892,93.862,93.885,272799996.0
2006-10-16 07:14:00,93.876,93.885,93.861,93.862,293400000.0
2006-10-16 07:15:00,93.869,93.882,93.857,93.879,188100003.0
2006-10-16 07:16:00,93.848,93.887,93.848,93.887,166300001.0
2006-10-16 07:17:00,93.871,93.906,93.871,93.889,279599997.0
2006-10-16 07:18:00,93.871,93.887,93.869,93.883,52600000.0
2006-10-16 07:19:00,93.882,93.902,93.872,93.879,292599998.0
2006-10-16 07:20:00,93.877,93.905,93.876,93.888,209000000.0
2006-10-16 07:21:00,93.878,93.894,93.868,93.871,328500003.0
2006-10-16 07:22:00,93.87,93.894,93.868,93.89,297699999.0
2006-10-16 07:23:00,93.874,93.887,93.857,93.875,193100000.0
2006-10-16 07:24:00,93.878,93.895,93.864,93.881,143900004.0
2006-10-16 07:25:00,93.878,93.882,93.871,93.872,109699997.0
2006-10-16 07:26:00,93.884,93.898,93.851,93.896,188300000.0
2006-10-16 07:27:00,93.888,93.893,93.867,93.869,203800000.0
2006-10-16 07:28:00,93.864,93.89,93.864,93.879,243699998.0
2006-10-16 07:29:00,93.871,93.895,93.871,93.893,268700001.0
2006-10-16 07:30:00,93.877,93.89,93.87,93.885,166900001.0
2006-10-16 07:31:00,93.888,93.895,93.862,93.873,301499999.0
2006-10-16 07:32:00,93.875,93.888,93.865,93.883,169399999.0
2006-10-16 07:33:00,93.879,93.887,93.841,93.871,188000004.0
2006-10-16 07:34:00,93.887,93.895,93.865,93.875,289899997.0
2006-10-16 07:35:00,93.87,93.89,93.865,93.888,282900001.0
2006-10-16 07:36:00,93.872,93.897,93.872,93.897,125599997.0
2006-10-16 07:37:00,93.892,93.893,93.861,93.868,193200002.0
2006-10-16 07:38:00,93.865,93.889,93.861,93.876,128099999.0
2006-10-16 07:39:00,93.889,93.906,93.876,93.89,182100001.0
2006-10-16 07:40:00,93.877,93.896,93.877,93.896,69100000.0
2006-10-16 07:41:00,93.894,93.903,93.875,93.891,257600000.0
2006-10-16 07:42:00,93.867,93.895,93.865,93.883,274499998.0
2006-10-16 07:43:00,93.865,93.886,93.865,93.874,246000000.0
2006-10-16 07:44:00,93.888,93.888,93.863,93.875,158900001.0
2006-10-16 07:45:00,93.858,93.892,93.858,93.883,169399996.0
2006-10-16 07:46:00,93.88,93.88,93.842,93.859,90800000.0
2006-10-16 07:47:00,93.884,93.888,93.866,93.879,344199994.0
2006-10-16 07:48:00,93.887,93.891,93.85,93.85,289999999.0
2006-10-16 07:49:00,93.86,93.882,93.858,93.88,215000001.0
2006-10-16 07:50:00,93.868,93.89,93.865,93.88,329100002.0
2006-10-16 07:51:00,93.889,93.902,93.867,93.867,210799995.0
2006-10-16 07:52:00,93.877,93.891,93.86,93.866,114799999.0
2006-10-16 07:53:00,93.869,93.886,93.855,93.873,259600005.0
2006-10-16 07:54:00,93.865,93.882,93.857,93.87,339100001.0
2006-10-16 07:55:00,93.869,93.883,93.858,93.875,221000000.0
2006-10-16 07:56:00,93.875,93.892,93.857,93.878,123200001.0
2006-10-16 07:57:00,93.861,93.903,93.861,93.892,202999998.0
2006-10-16 07:58:00,93.899,93.9,93.87,93.87,196399994.0
2006-10-16 07:59:00,93.879,93.886,93.857,93.857,227499998.0
2006-10-16 08:00:00,93.855,93.878,93.847,93.878,255000003.0
2006-10-16 08:01:00,93.884,93.886,93.86,93.86,210399997.0
2006-10-16 08:02:00,93.862,93.888,93.862,93.881,197099996.0
2006-10-16 08:03:00,93.871,93.874,93.847,93.855,260399999.0
2006-10-16 08:04:00,93.866,93.881,93.853,93.876,175799998.0
2006-10-16 08:05:00,93.872,93.872,93.846,93.846,136599999.0
2006-10-16 08:06:00,93.846,93.868,93.838,93.868,246100000.0
2006-10-16 08:07:00,93.863,93.881,93.843,93.857,255600000.0
2006-10-16 08:08:00,93.877,93.885,93.861,93.861,247600005.0
2006-10-16 08:09:00,93.853,93.9,93.853,93.9,212399997.0
2006-10-16 08:10:00,93.904,93.906,93.873,93.873,163700001.0
2006-10-16 08:11:00,93.875,93.908,93.873,93.88,206099997.0
2006-10-16 08:12:00,93.907,93.909,93.873,93.873,215500000.0
2006-10-16 08:13:00,93.871,93.885,93.854,93.876,132200000.0
2006-10-16 08:14:00,93.89,93.895,93.866,93.866,206199999.0
2006-10-16 08:15:00,93.875,93.888,93.859,93.878,221999997.0
2006-10-16 08:16:00,93.87,93.886,93.85,93.869,104899999.0
2006-10-16 08:17:00,93.871,93.871,93.845,93.849,206300000.0
2006-10-16 08:18:00,93.836,93.852,93.83,93.842,219799999.0
2006-10-16 08:19:00,93.853,93.864,93.827,93.835,283899993.0
2006-10-16 08:20:00,93.866,93.866,93.83,93.83,156799998.0
2006-10-16 08:21:00,93.859,93.873,93.838,93.873,241799999.0
2006-10-16 08:22:00,93.853,93.853,93.825,93.827,270600000.0
2006-10-16 08:23:00,93.843,93.849,93.824,93.845,200899998.0
2006-10-16 08:24:00,93.853,93.853,93.825,93.825,315099999.0
2006-10-16 08:25:00,93.847,93.847,93.824,93.833,104499999.0
2006-10-16 08:26:00,93.809,93.832,93.805,93.825,129700001.0
2006-10-16 08:27:00,93.824,93.86,93.806,93.84,308099998.0
2006-10-16 08:28:00,93.842,93.887,93.842,93.887,299299999.0
2006-10-16 08:29:00,93.87,93.874,93.85,93.854,238100000.0
2006-10-16 08:30:00,93.867,93.882,93.855,93.868,175199998.0
2006-10-16 08:31:00,93.881,93.89,93.86,93.883,198900003.0
2006-10-16 08:32:00,93.886,93.886,93.858,93.874,225999998.0
2006-10-16 08:33:00,93.858,93.878,93.848,93.848,192599998.0
2006-10-16 08:34:00,93.879,93.892,93.861,93.875,118000000.0
2006-10-16 08:35:00,93.897,93.906,93.884,93.891,246300000.0
2006-10-16 08:36:00,93.897,93.907,93.881,93.889,330699999.0
2006-10-16 08:37:00,93.906,93.915,93.886,93.886,185100001.0
2006-10-16 08:38:00,93.897,93.905,93.882,93.894,129300000.0
2006-10-16 08:39:00,93.874,93.917,93.874,93.917,186000001.0
2006-10-16 08:40:00,93.91,93.923,93.896,93.906,182700000.0
2006-10-16 08:41:00,93.91,93.91,93.889,93.89,207900001.0
2006-10-16 08:42:00,93.894,93.913,93.89,93.896,156800000.0
2006-10-16 08:43:00,93.89,93.913,93.88,93.893,277800002.0
2006-10-16 08:44:00,93.899,93.909,93.881,93.904,194299999.0
2006-10-16 08:45:00,93.916,93.916,93.883,93.895,277100001.0
2006-10-16 08:46:00,93.904,93.907,93.883,93.887,170000001.0
2006-10-16 08:47:00,93.897,93.926,93.897,93.922,223499998.0
2006-10-16 08:48:00,93.906,93.933,93.903,93.92,267300002.0
2006-10-16 08:49:00,93.916,93.93,93.901,93.918,231699998.0
2006-10-16 08:50:00,93.887,93.919,93.887,93.9,157000002.0
2006-10-16 08:51:00,93.874,93.9,93.842,93.868,280799998.0
2006-10-16 08:52:00,93.892,93.893,93.855,93.855,117499999.0
2006-10-16 08:53:00,93.863,93.877,93.848,93.872,321700001.0
2006-10-16 08:54:00,93.873,93.877,93.857,93.859,237200000.0
2006-10-16 08:55:00,93.874,93.884,93.855,93.855,275500002.0
2006-10-16 08:56:00,93.873,93.88,93.852,93.852,303500000.0
2006-10-16 08:57:00,93.861,93.896,93.861,93.896,247399998.0
2006-10-16 08:58:00,93.902,93.902,93.875,93.875,191700003.0
2006-10-16 08:59:00,93.864,93.89,93.852,93.859,145799999.0
2006-10-16 09:00:00,93.847,93.879,93.828,93.869,251599996.0
2006-10-16 09:01:00,93.868,93.879,93.853,93.862,269300002.0
2006-10-16 09:02:00,93.885,93.885,93.851,93.855,324200006.0
2006-10-16 09:03:00,93.846,93.869,93.831,93.869,206299999.0
2006-10-16 09:04:00,93.866,93.872,93.845,93.849,235999995.0
2006-10-16 09:05:00,93.85,93.863,93.817,93.841,231999995.0
2006-10-16 09:06:00,93.811,93.825,93.776,93.793,210200001.0
2006-10-16 09:07:00,93.783,93.802,93.774,93.791,286699999.0
2006-10-16 09:08:00,93.786,93.802,93.759,93.768,307099996.0
2006-10-16 09:09:00,93.791,93.791,93.763,93.766,199999998.0
2006-10-16 09:10:00,93.765,93.787,93.758,93.767,28800000.0
2006-10-16 09:11:00,93.786,93.8,93.772,93.789,164700003.0
2006-10-16 09:12:00,93.786,93.805,93.768,93.791,298000002.0
2006-10-16 09:13:00,93.803,93.807,93.78,93.807,160599999.0
2006-10-16 09:14:00,93.751,93.776,93.743,93.756,41300000.0
2006-10-16 09:15:00,93.727,93.742,93.684,93.697,114299999.0
2006-10-16 09:16:00,93.688,93.708,93.669,93.708,312199995.0
2006-10-16 09:17:00,93.689,93.707,93.672,93.7,242800001.0
2006-10-16 09:18:00,93.674,93.699,93.667,93.679,244499996.0
2006-10-16 09:19:00,93.677,93.677,93.645,93.665,221899998.0
2006-10-16 09:20:00,93.652,93.676,93.631,93.641,374300003.0
2006-10-16 09:21:00,93.628,93.652,93.613,93.63,193199996.0
2006-10-16 09:22:00,93.614,93.657,93.614,93.645,257599999.0
2006-10-16 09:23:00,93.633,93.633,93.612,93.616,340299999.0
2006-10-16 09:24:00,93.631,93.643,93.614,93.626,180800000.0
2006-10-16 09:25:00,93.599,93.623,93.575,93.617,179800000.0
2006-10-16 09:26:00,93.616,93.624,93.592,93.618,298500002.0
2006-10-16 09:27:00,93.624,93.635,93.599,93.629,324199997.0
2006-10-16 09:28:00,93.639,93.641,93.615,93.623,342400000.0
2006-10-16 09:29:00,93.635,93.645,93.615,93.625,292099997.0
2006-10-16 09:30:00,93.619,93.623,93.593,93.616,328499992.0
2006-10-16 09:31:00,93.61,93.624,93.596,93.615,278099998.0
2006-10-16 09:32:00,93.596,93.627,93.596,93.627,240799999.0
2006-10-16 09:33:00,93.628,93.633,93.608,93.611,279399999.0
2006-10-16 09:34:00,93.62,93.632,93.603,93.605,240700002.0
2006-10-16 09:35:00,93.599,93.634,93.599,93.623,180099995.0
2006-10-16 09:36:00,93.634,93.663,93.628,93.642,252400000.0
2006-10-16 09:37:00,93.654,93.681,93.651,93.681,226500002.0
2006-10-16 09:38:00,93.667,93.684,93.655,93.683,311699998.0
2006-10-16 09:39:00,93.667,93.693,93.657,93.69,195199999.0
2006-10-16 09:40:00,93.692,93.692,93.659,93.675,201599999.0
2006-10-16 09:41:00,93.66,93.675,93.638,93.645,295499997.0
2006-10-16 09:42:00,93.627,93.649,93.615,93.625,244300001.0
2006-10-16 09:43:00,93.608,93.637,93.589,93.637,256100001.0
2006-10-16 09:44:00,93.629,93.659,93.629,93.647,297299999.0
2006-10-16 09:45:00,93.633,93.657,93.617,93.629,181000002.0
2006-10-16 09:46:00,93.608,93.622,93.596,93.604,182699999.0
2006-10-16 09:47:00,93.621,93.621,93.592,93.592,118500000.0
2006-10-16 09:48:00,93.607,93.613,93.588,93.599,275499998.0
2006-10-16 09:49:00,93.6,93.611,93.586,93.588,198600000.0
2006-10-16 09:50:00,93.614,93.618,93.589,93.598,340100002.0
2006-10-16 09:51:00,93.618,93.618,93.597,93.609,188699997.0
2006-10-16 09:52:00,93.583,93.627,93.583,93.627,274500000.0
2006-10-16 09:53:00,93.616,93.647,93.616,93.644,350000001.0
2006-10-16 09:54:00,93.643,93.643,93.621,93.621,160899998.0
2006-10-16 09:55:00,93.634,93.649,93.615,93.641,266499999.0
2006-10-16 09:56:00,93.637,93.661,93.634,93.657,185999998.0
2006-10-16 09:57:00,93.638,93.661,93.626,93.661,251699999.0
2006-10-16 09:58:00,93.659,93.706,93.659,93.672,190999999.0
2006-10-16 09:59:00,93.69,93.717,93.69,93.717,122400000.0
2006-10-16 10:00:00,93.722,93.732,93.698,93.723,199299999.0
2006-10-16 10:01:00,93.72,93.741,93.679,93.702,217700001.0
2006-10-16 10:02:00,93.694,93.719,93.68,93.687,284899995.0
2006-10-16 10:03:00,93.694,93.716,93.684,93.685,258100004.0
2006-10-16 10:04:00,93.703,93.748,93.703,93.725,146600000.0
2006-10-16 10:05:00,93.732,93.751,93.719,93.732,242800002.0
2006-10-16 10:06:00,93.738,93.774,93.738,93.762,233400000.0
2006-10-16 10:07:00,93.767,93.794,93.743,93.782,186599998.0
2006-10-16 10:08:00,93.794,93.809,93.776,93.776,296700001.0
2006-10-16 10:09:00,93.788,93.797,93.771,93.776,155400000.0
2006-10-16 10:10:00,93.754,93.78,93.753,93.762,205499998.0
2006-10-16 10:11:00,93.78,93.788,93.763,93.776,233000000.0
2006-10-16 10:12:00,93.783,93.786,93.759,93.759,418000004.0
2006-10-16 10:13:00,93.786,93.789,93.773,93.785,186900001.0
2006-10-16 10:14:00,93.777,93.797,93.766,93.766,115999998.0
2006-10-16 10:15:00,93.784,93.797,93.764,93.791,107999999.0
2006-10-16 10:16:00,93.756,93.788,93.756,93.788,202599998.0
2006-10-16 10:17:00,93.79,93.809,93.775,93.775,161999999.0
2006-10-16 10:18:00,93.797,93.797,93.777,93.779,175999998.0
2006-10-16 10:19:00,93.775,93.8,93.775,93.795,221999999.0
2006-10-16 10:20:00,93.792,93.792,93.749,93.775,306699999.0
2006-10-16 10:21:00,93.785,93.795,93.77,93.771,265699998.0
2006-10-16 10:22:00,93.781,93.783,93.758,93.766,250199999.0
2006-10-16 10:23:00,93.754,93.783,93.754,93.773,226800000.0
2006-10-16 10:24:00,93.761,93.792,93.754,93.792,230000001.0
2006-10-16 10:25:00,93.795,93.828,93.795,93.826,204499997.0
2006-10-16 10:26:00,93.819,93.835,93.802,93.816,134200000.0
2006-10-16 10:27:00,93.812,93.836,93.802,93.812,135899997.0
2006-10-16 10:28:00,93.807,93.83,93.807,93.83,65200000.0
2006-10-16 10:29:00,93.83,93.83,93.798,93.798,212899996.0
2006-10-16 10:30:00,93.809,93.821,93.792,93.792,129399999.0
2006-10-16 10:31:00,93.81,93.81,93.754,93.773,152699998.0
2006-10-16 10:32:00,93.802,93.802,93.769,93.769,209299995.0
2006-10-16 10:33:00,93.785,93.785,93.759,93.76,197399998.0
2006-10-16 10:34:00,93.76,93.799,93.76,93.782,245000002.0
2006-10-16 10:35:00,93.805,93.805,93.782,93.798,217699997.0
2006-10-16 10:36:00,93.78,93.803,93.776,93.792,236699996.0
2006-10-16 10:37:00,93.777,93.807,93.777,93.803,298100000.0
2006-10-16 10:38:00,93.793,93.8,93.771,93.79,305600005.0
2006-10-16 10:39:00,93.793,93.796,93.766,93.775,218399999.0
2006-10-16 10:40:00,93.78,93.789,93.763,93.765,246699999.0
2006-10-16 10:41:00,93.789,93.803,93.782,93.783,199900001.0
2006-10-16 10:42:00,93.799,93.826,93.796,93.826,156400000.0
2006-10-16 10:43:00,93.818,93.818,93.772,93.79,252599997.0
2006-10-16 10:44:00,93.811,93.816,93.777,93.777,222699997.0
2006-10-16 10:45:00,93.822,93.827,93.805,93.812,308999999.0
2006-10-16 10:46:00,93.827,93.838,93.814,93.838,123199999.0
2006-10-16 10:47:00,93.83,93.846,93.813,93.831,362099997.0
2006-10-16 10:48:00,93.806,93.827,93.792,93.827,185199997.0
2006-10-16 10:49:00,93.847,93.847,93.81,93.81,197199999.0
2006-10-16 10:50:00,93.832,93.842,93.822,93.822,124200000.0
2006-10-16 10:51:00,93.819,93.847,93.819,93.845,106499999.0
2006-10-16 10:52:00,93.814,93.845,93.814,93.836,168700001.0
2006-10-16 10:53:00,93.837,93.837,93.803,93.809,146000000.0
2006-10-16 10:54:00,93.827,93.836,93.773,93.805,277499997.0
2006-10-16 10:55:00,93.806,93.806,93.764,93.764,228199999.0
2006-10-16 10:56:00,93.738,93.758,93.73,93.739,218399999.0
2006-10-16 10:57:00,93.743,93.77,93.736,93.77,331600001.0
2006-10-16 10:58:00,93.738,93.763,93.72,93.745,215100000.0
2006-10-16 10:59:00,93.729,93.754,93.729,93.75,215899999.0
2006-10-16 11:00:00,93.753,93.767,93.741,93.743,140099999.0
2006-10-16 11:01:00,93.761,93.774,93.719,93.732,270899997.0
2006-10-16 11:02:00,93.73,93.765,93.73,93.765,355499994.0
2006-10-16 11:03:00,93.774,93.774,93.733,93.733,172900000.0
2006-10-16 11:04:00,93.754,93.758,93.724,93.724,205200002.0
2006-10-16 11:05:00,93.724,93.759,93.719,93.743,338599997.0
2006-10-16 11:06:00,93.756,93.76,93.734,93.743,197899997.0
2006-10-16 11:07:00,93.761,93.786,93.741,93.773,297600002.0
2006-10-16 11:08:00,93.76,93.775,93.744,93.769,247600003.0
2006-10-16 11:09:00,93.754,93.77,93.738,93.75,107300000.0
2006-10-16 11:10:00,93.751,93.754,93.73,93.73,251900000.0
2006-10-16 11:11:00,93.739,93.767,93.718,93.747,309400001.0
2006-10-16 11:12:00,93.769,93.776,93.747,93.747,253200002.0
2006-10-16 11:13:00,93.738,93.761,93.736,93.759,270000003.0
2006-10-16 11:14:00,93.753,93.768,93.73,93.768,341099999.0
2006-10-16 11:15:00,93.772,93.778,93.737,93.759,307900004.0
2006-10-16 11:16:00,93.778,93.79,93.761,93.762,210500003.0
2006-10-16 11:17:00,93.754,93.789,93.752,93.789,232900001.0
2006-10-16 11:18:00,93.765,93.791,93.761,93.79,383799996.0
2006-10-16 11:19:00,93.794,93.799,93.772,93.772,78700000.0
2006-10-16 11:20:00,93.775,93.796,93.766,93.796,256999996.0
2006-10-16 11:21:00,93.777,93.793,93.757,93.785,196099999.0
2006-10-16 11:22:00,93.785,93.802,93.766,93.787,175099995.0
2006-10-16 11:23:00,93.8,93.8,93.775,93.775,143599996.0
2006-10-16 11:24:00,93.778,93.795,93.776,93.776,163599998.0
2006-10-16 11:25:00,93.787,93.8,93.769,93.795,142800000.0
2006-10-16 11:26:00,93.788,93.811,93.782,93.803,365000002.0
2006-10-16 11:27:00,93.803,93.803,93.774,93.774,221700001.0
2006-10-16 11:28:00,93.789,93.789,93.751,93.751,158599998.0
2006-10-16 11:29:00,93.765,93.797,93.744,93.797,273199994.0
2006-10-16 11:30:00,93.788,93.806,93.784,93.803,203000004.0
2006-10-16 11:31:00,93.793,93.807,93.777,93.796,315800001.0
2006-10-16 11:32:00,93.783,93.798,93.774,93.793,223300002.0
2006-10-16 11:33:00,93.79,93.797,93.76,93.76,157200001.0
2006-10-16 11:34:00,93.788,93.799,93.768,93.777,283199996.0
2006-10-16 11:35:00,93.775,93.787,93.753,93.774,217800001.0
2006-10-16 11:36:00,93.783,93.784,93.761,93.761,229099998.0
2006-10-16 11:37:00,93.758,93.78,93.748,93.751,247699997.0
2006-10-16 11:38:00,93.75,93.78,93.747,93.78,352099997.0
2006-10-16 11:39:00,93.781,93.781,93.755,93.767,171499997.0
2006-10-16 11:40:00,93.766,93.784,93.757,93.777,201699998.0
2006-10-16 11:41:00,93.764,93.778,93.743,93.772,245599997.0
2006-10-16 11:42:00,93.76,93.782,93.755,93.755,190900001.0
2006-10-16 11:43:00,93.773,93.787,93.761,93.765,226399999.0
2006-10-16 11:44:00,93.77,93.79,93.77,93.79,250299998.0
2006-10-16 11:45:00,93.785,93.8,93.77,93.791,246000002.0
2006-10-16 11:46:00,93.79,93.813,93.775,93.798,135899999.0
2006-10-16 11:47:00,93.794,93.815,93.788,93.81,192599999.0
2006-10-16 11:48:00,93.8,93.802,93.769,93.77,144599998.0
2006-10-16 11:49:00,93.756,93.801,93.756,93.775,343199999.0
2006-10-16 11:50:00,93.776,93.8,93.763,93.775,229199997.0
2006-10-16 11:51:00,93.779,93.801,93.767,93.783,213599999.0
2006-10-16 11:52:00,93.792,93.805,93.772,93.78,233999998.0
2006-10-16 11:53:00,93.77,93.79,93.756,93.79,321899998.0
2006-10-16 11:54:00,93.781,93.781,93.734,93.734,176399998.0
2006-10-16 11:55:00,93.751,93.753,93.725,93.726,339799996.0
2006-10-16 11:56:00,93.739,93.752,93.727,93.738,144100000.0
2006-10-16 11:57:00,93.723,93.744,93.706,93.724,194700002.0
2006-10-16 11:58:00,93.711,93.748,93.71,93.748,311899998.0
2006-10-16 11:59:00,93.751,93.772,93.732,93.752,315900003.0
2006-10-16 12:00:00,93.768,93.772,93.738,93.761,261699997.0
2006-10-16 12:01:00,93.779,93.779,93.745,93.756,156600000.0
2006-10-16 12:02:00,93.727,93.763,93.707,93.751,204800000.0
2006-10-16 12:03:00,93.712,93.746,93.71,93.741,259400001.0
2006-10-16 12:04:00,93.731,93.75,93.711,93.735,185800001.0
2006-10-16 12:05:00,93.743,93.75,93.731,93.735,168000000.0
2006-10-16 12:06:00,93.734,93.751,93.722,93.749,151900000.0
2006-10-16 12:07:00,93.76,93.761,93.736,93.736,315499997.0
2006-10-16 12:08:00,93.743,93.767,93.743,93.764,203800001.0
2006-10-16 12:09:00,93.739,93.768,93.733,93.745,265100000.0
2006-10-16 12:10:00,93.744,93.771,93.732,93.746,228800003.0
2006-10-16 12:11:00,93.738,93.766,93.736,93.764,269600001.0
2006-10-16 12:12:00,93.762,93.777,93.732,93.732,286499997.0
2006-10-16 12:13:00,93.758,93.787,93.743,93.758,329799997.0
2006-10-16 12:14:00,93.786,93.786,93.759,93.769,320900001.0
2006-10-16 12:15:00,93.764,93.786,93.752,93.783,222800002.0
2006-10-16 12:16:00,93.775,93.779,93.756,93.758,241299998.0
2006-10-16 12:17:00,93.768,93.781,93.75,93.75,337100001.0
2006-10-16 12:18:00,93.763,93.786,93.753,93.778,174399998.0
2006-10-16 12:19:00,93.782,93.784,93.764,93.776,215500000.0
2006-10-16 12:20:00,93.765,93.794,93.765,93.789,233100001.0
2006-10-16 12:21:00,93.765,93.793,93.758,93.784,314700001.0
2006-10-16 12:22:00,93.784,93.792,93.77,93.772,142000003.0
2006-10-16 12:23:00,93.773,93.791,93.751,93.756,173599999.0
2006-10-16 12:24:00,93.769,93.769,93.743,93.754,238400000.0
2006-10-16 12:25:00,93.735,93.758,93.735,93.756,162100000.0
2006-10-16 12:26:00,93.767,93.767,93.742,93.752,73800000.0
2006-10-16 12:27:00,93.745,93.75,93.727,93.73,169300001.0
2006-10-16 12:28:00,93.743,93.744,93.723,93.723,208700001.0
2006-10-16 12:29:00,93.729,93.749,93.72,93.735,332399997.0
2006-10-16 12:30:00,93.721,93.756,93.721,93.752,229900000.0
2006-10-16 12:31:00,93.761,93.769,93.736,93.751,299899995.0
2006-10-16 12:32:00,93.752,93.76,93.735,93.748,361000002.0
2006-10-16 12:33:00,93.735,93.76,93.735,93.755,117999998.0
2006-10-16 12:34:00,93.73,93.747,93.721,93.73,178300003.0
2006-10-16 12:35:00,93.738,93.756,93.732,93.739,119700000.0
2006-10-16 12:36:00,93.728,93.744,93.719,93.739,313099996.0
2006-10-16 12:37:00,93.719,93.742,93.718,93.728,321099996.0
2006-10-16 12:38:00,93.726,93.765,93.72,93.765,244500003.0
2006-10-16 12:39:00,93.77,93.777,93.751,93.759,297800003.0
2006-10-16 12:40:00,93.75,93.764,93.729,93.744,194900002.0
2006-10-16 12:41:00,93.74,93.752,93.723,93.738,96500000.0
2006-10-16 12:42:00,93.761,93.761,93.728,93.744,217800001.0
2006-10-16 12:43:00,93.763,93.767,93.748,93.75,170799997.0
2006-10-16 12:44:00,93.735,93.765,93.735,93.747,249300003.0
2006-10-16 12:45:00,93.745,93.745,93.708,93.723,225500001.0
2006-10-16 12:46:00,93.728,93.75,93.722,93.726,236400001.0
2006-10-16 12:47:00,93.743,93.755,93.729,93.731,266899999.0
2006-10-16 12:48:00,93.719,93.734,93.706,93.723,351400003.0
2006-10-16 12:49:00,93.709,93.747,93.709,93.732,284199995.0
2006-10-16 12:50:00,93.715,93.739,93.714,93.738,240200002.0
2006-10-16 12:51:00,93.727,93.741,93.717,93.729,282899994.0
2006-10-16 12:52:00,93.741,93.743,93.72,93.732,254600004.0
2006-10-16 12:53:00,93.72,93.741,93.68,93.715,165100002.0
2006-10-16 12:54:00,93.724,93.741,93.712,93.741,123599998.0
2006-10-16 12:55:00,93.731,93.739,93.709,93.721,71200001.0
2006-10-16 12:56:00,93.727,93.746,93.706,93.728,110399999.0
2006-10-16 12:57:00,93.713,93.732,93.71,93.727,359500002.0
2006-10-16 12:58:00,93.723,93.742,93.722,93.74,284800000.0
2006-10-16 12:59:00,93.72,93.746,93.702,93.727,183300002.0
2006-10-16 13:00:00,93.743,93.784,93.743,93.763,354500000.0
2006-10-16 13:01:00,93.746,93.792,93.738,93.762,192900001.0
2006-10-16 13:02:00,93.792,93.792,93.764,93.764,279099998.0
2006-10-16 13:03:00,93.79,93.812,93.776,93.793,222699998.0
2006-10-16 13:04:00,93.799,93.823,93.798,93.813,226899994.0
2006-10-16 13:05:00,93.792,93.808,93.778,93.793,147799999.0
2006-10-16 13:06:00,93.768,93.8,93.767,93.781,190899997.0
2006-10-16 13:07:00,93.786,93.82,93.783,93.805,374400000.0
2006-10-16 13:08:00,93.806,93.806,93.777,93.796,96799998.0
2006-10-16 13:09:00,93.789,93.792,93.769,93.771,218300000.0
2006-10-16 13:10:00,93.783,93.811,93.783,93.794,177400001.0
2006-10-16 13:11:00,93.814,93.814,93.78,93.78,74699998.0
2006-10-16 13:12:00,93.793,93.804,93.77,93.791,330999997.0
2006-10-16 13:13:00,93.779,93.795,93.767,93.773,247100000.0
2006-10-16 13:14:00,93.786,93.799,93.774,93.774,185199998.0
2006-10-16 13:15:00,93.776,93.8,93.766,93.785,224299996.0
2006-10-16 13:16:00,93.797,93.807,93.78,93.78,235999999.0
2006-10-16 13:17:00,93.769,93.793,93.715,93.769,246200000.0
2006-10-16 13:18:00,93.795,93.795,93.773,93.774,65699999.0
2006-10-16 13:19:00,93.775,93.792,93.765,93.774,215899998.0
2006-10-16 13:20:00,93.772,93.79,93.769,93.787,168499995.0
2006-10-16 13:21:00,93.779,93.803,93.777,93.794,236199997.0
2006-10-16 13:22:00,93.773,93.8,93.765,93.777,319799997.0
2006-10-16 13:23:00,93.787,93.794,93.772,93.777,201899998.0
2006-10-16 13:24:00,93.775,93.783,93.756,93.768,218000001.0
2006-10-16 13:25:00,93.759,93.793,93.759,93.785,161300002.0
2006-10-16 13:26:00,93.771,93.787,93.756,93.772,375000000.0
2006-10-16 13:27:00,93.772,93.788,93.755,93.769,306299998.0
2006-10-16 13:28:00,93.764,93.781,93.722,93.736,413200002.0
2006-10-16 13:29:00,93.747,93.754,93.724,93.74,281399998.0
2006-10-16 13:30:00,93.772,93.772,93.738,93.744,228499996.0
2006-10-16 13:31:00,93.76,93.76,93.729,93.738,188399999.0
2006-10-16 13:32:00,93.718,93.737,93.718,93.732,149999999.0
2006-10-16 13:33:00,93.711,93.729,93.701,93.701,155899999.0
2006-10-16 13:34:00,93.698,93.72,93.69,93.712,235499995.0
2006-10-16 13:35:00,93.705,93.729,93.7,93.716,301600001.0
2006-10-16 13:36:00,93.722,93.738,93.716,93.724,150899999.0
2006-10-16 13:37:00,93.716,93.728,93.706,93.726,108299998.0
2006-10-16 13:38:00,93.731,93.731,93.694,93.694,259599998.0
2006-10-16 13:39:00,93.713,93.726,93.697,93.723,167599999.0
2006-10-16 13:40:00,93.732,93.735,93.709,93.71,241999999.0
2006-10-16 13:41:00,93.725,93.731,93.707,93.708,205500000.0
2006-10-16 13:42:00,93.719,93.739,93.707,93.716,243200001.0
2006-10-16 13:43:00,93.725,93.741,93.718,93.741,236600002.0
2006-10-16 13:44:00,93.748,93.748,93.728,93.728,139300001.0
2006-10-16 13:45:00,93.728,93.748,93.721,93.738,182200001.0
2006-10-16 13:46:00,93.719,93.743,93.719,93.742,147999999.0
2006-10-16 13:47:00,93.74,93.756,93.72,93.743,264300001.0
2006-10-16 13:48:00,93.708,93.73,93.703,93.709,185199998.0
2006-10-16 13:49:00,93.683,93.733,93.683,93.731,252199996.0
2006-10-16 13:50:00,93.734,93.736,93.711,93.715,246999997.0
2006-10-16 13:51:00,93.732,93.732,93.713,93.719,96000000.0
2006-10-16 13:52:00,93.7,93.732,93.7,93.72,199599996.0
2006-10-16 13:53:00,93.696,93.727,93.696,93.721,304599998.0
2006-10-16 13:54:00,93.717,93.724,93.687,93.705,266600000.0
2006-10-16 13:55:00,93.719,93.733,93.713,93.717,248999998.0
2006-10-16 13:56:00,93.735,93.735,93.71,93.71,265700003.0
2006-10-16 13:57:00,93.694,93.713,93.661,93.667,259400002.0
2006-10-16 13:58:00,93.685,93.687,93.661,93.667,192200000.0
2006-10-16 13:59:00,93.681,93.693,93.673,93.688,190499996.0
2006-10-16 14:00:00,93.683,93.709,93.679,93.709,182799997.0
2006-10-16 14:01:00,93.707,93.707,93.671,93.69,232399999.0
2006-10-16 14:02:00,93.697,93.717,93.671,93.706,190899997.0
2006-10-16 14:03:00,93.691,93.709,93.685,93.7,158699998.0
2006-10-16 14:04:00,93.691,93.712,93.68,93.698,312099999.0
2006-10-16 14:05:00,93.697,93.697,93.63,93.63,147800002.0
2006-10-16 14:06:00,93.611,93.638,93.602,93.619,137100000.0
2006-10-16 14:07:00,93.613,93.635,93.603,93.61,196099999.0
2006-10-16 14:08:00,93.625,93.652,93.614,93.634,171399998.0
2006-10-16 14:09:00,93.66,93.66,93.625,93.637,149199998.0
2006-10-16 14:10:00,93.633,93.648,93.608,93.633,167100002.0
2006-10-16 14:11:00,93.632,93.658,93.616,93.639,111100001.0
2006-10-16 14:12:00,93.672,93.673,93.645,93.645,123299999.0
2006-10-16 14:13:00,93.665,93.665,93.628,93.628,288199996.0
2006-10-16 14:14:00,93.651,93.654,93.627,93.63,275399996.0
2006-10-16 14:15:00,93.627,93.666,93.627,93.666,131499999.0
2006-10-16 14:16:00,93.66,93.699,93.655,93.675,324400000.0
2006-10-16 14:17:00,93.672,93.688,93.659,93.659,102100000.0
2006-10-16 14:18:00,93.673,93.685,93.653,93.653,262600001.0
2006-10-16 14:19:00,93.668,93.69,93.656,93.669,185400000.0
2006-10-16 14:20:00,93.689,93.719,93.684,93.689,237100003.0
2006-10-16 14:21:00,93.695,93.715,93.68,93.715,178399999.0
2006-10-16 14:22:00,93.701,93.71,93.679,93.686,176299998.0
2006-10-16 14:23:00,93.694,93.703,93.666,93.67,238899999.0
2006-10-16 14:24:00,93.684,93.717,93.674,93.707,196199999.0
2006-10-16 14:25:00,93.715,93.719,93.689,93.689,146199998.0
2006-10-16 14:26:00,93.702,93.733,93.702,93.717,235199996.0
2006-10-16 14:27:00,93.705,93.722,93.692,93.713,91400001.0
2006-10-16 14:28:00,93.702,93.723,93.694,93.703,318899997.0
2006-10-16 14:29:00,93.725,93.729,93.704,93.711,286499999.0
2006-10-16 14:30:00,93.715,93.715,93.654,93.654,153800000.0
2006-10-16 14:31:00,93.642,93.68,93.617,93.671,272999998.0
2006-10-16 14:32:00,93.659,93.692,93.659,93.692,222300002.0
2006-10-16 14:33:00,93.672,93.689,93.662,93.675,77299998.0
2006-10-16 14:34:00,93.671,93.685,93.657,93.665,201200001.0
2006-10-16 14:35:00,93.678,93.693,93.65,93.682,228599998.0
2006-10-16 14:36:00,93.673,93.69,93.649,93.662,171500003.0
2006-10-16 14:37:00,93.7,93.704,93.671,93.695,229299999.0
2006-10-16 14:38:00,93.692,93.724,93.689,93.707,178400002.0
2006-10-16 14:39:00,93.718,93.721,93.689,93.701,289499996.0
2006-10-16 14:40:00,93.744,93.75,93.715,93.732,156299998.0
2006-10-16 14:41:00,93.733,93.751,93.728,93.751,220700003.0
2006-10-16 14:42:00,93.738,93.758,93.718,93.758,344999990.0
2006-10-16 14:43:00,93.755,93.755,93.72,93.737,160500000.0
2006-10-16 14:44:00,93.743,93.746,93.715,93.738,158699999.0
2006-10-16 14:45:00,93.711,93.74,93.704,93.74,292999997.0
2006-10-16 14:46:00,93.723,93.737,93.703,93.724,139000001.0
2006-10-16 14:47:00,93.718,93.737,93.69,93.737,180499997.0
2006-10-16 14:48:00,93.711,93.743,93.711,93.734,303899994.0
2006-10-16 14:49:00,93.727,93.755,93.711,93.729,196700002.0
2006-10-16 14:50:00,93.732,93.732,93.692,93.702,276200000.0
2006-10-16 14:51:00,93.712,93.712,93.682,93.682,228300000.0
2006-10-16 14:52:00,93.671,93.698,93.667,93.685,214599998.0
2006-10-16 14:53:00,93.66,93.677,93.645,93.655,161800000.0
2006-10-16 14:54:00,93.643,93.664,93.624,93.654,306999996.0
2006-10-16 14:55:00,93.651,93.659,93.629,93.632,333999999.0
2006-10-16 14:56:00,93.623,93.647,93.619,93.64,401499995.0
2006-10-16 14:57:00,93.626,93.639,93.603,93.622,289199997.0
2006-10-16 14:58:00,93.635,93.637,93.605,93.626,189600001.0
2006-10-16 14:59:00,93.567,93.63,93.567,93.63,148500000.0
2006-10-16 15:00:00,93.635,93.64,93.61,93.611,274199995.0
2006-10-16 15:01:00,93.607,93.622,93.593,93.609,134299998.0
2006-10-16 15:02:00,93.598,93.605,93.581,93.581,422200002.0
2006-10-16 15:03:00,93.606,93.636,93.598,93.609,136699999.0
2006-10-16 15:04:00,93.629,93.635,93.611,93.623,316500004.0
2006-10-16 15:05:00,93.632,93.643,93.606,93.628,126800001.0
2006-10-16 15:06:00,93.621,93.649,93.621,93.636,106699998.0
2006-10-16 15:07:00,93.623,93.64,93.606,93.611,233499998.0
2006-10-16 15:08:00,93.65,93.661,93.632,93.632,269199996.0
2006-10-16 15:09:00,93.66,93.671,93.636,93.655,165199998.0
2006-10-16 15:10:00,93.682,93.682,93.654,93.673,231299999.0
2006-10-16 15:11:00,93.656,93.687,93.655,93.665,204499998.0
2006-10-16 15:12:00,93.649,93.663,93.636,93.663,208800000.0
2006-10-16 15:13:00,93.648,93.668,93.634,93.65,195899998.0
2006-10-16 15:14:00,93.65,93.667,93.638,93.638,171300000.0
2006-10-16 15:15:00,93.63,93.671,93.628,93.652,276199995.0
2006-10-16 15:16:00,93.629,93.665,93.629,93.662,273300004.0
2006-10-16 15:17:00,93.652,93.673,93.628,93.663,300000000.0
2006-10-16 15:18:00,93.658,93.658,93.634,93.639,110700002.0
2006-10-16 15:19:00,93.655,93.655,93.613,93.613,309099999.0
2006-10-16 15:20:00,93.638,93.649,93.62,93.634,263599997.0
2006-10-16 15:21:00,93.65,93.658,93.627,93.644,180499999.0
2006-10-16 15:22:00,93.632,93.667,93.591,93.656,297999999.0
2006-10-16 15:23:00,93.664,93.689,93.658,93.67,380699999.0
2006-10-16 15:24:00,93.67,93.695,93.67,93.693,183800000.0
2006-10-16 15:25:00,93.687,93.691,93.658,93.673,156000002.0
2006-10-16 15:26:00,93.677,93.694,93.667,93.687,212800003.0
2006-10-16 15:27:00,93.685,93.695,93.67,93.68,489300002.0
2006-10-16 15:28:00,93.676,93.7,93.669,93.7,115200000.0
2006-10-16 15:29:00,93.67,93.697,93.668,93.697,218800000.0
2006-10-16 15:30:00,93.687,93.701,93.665,93.676,186199999.0
2006-10-16 15:31:00,93.658,93.695,93.658,93.695,53300000.0
2006-10-16 15:32:00,93.692,93.719,93.686,93.705,379300005.0
2006-10-16 15:33:00,93.709,93.709,93.683,93.683,141199999.0
2006-10-16 15:34:00,93.685,93.702,93.668,93.689,373199997.0
2006-10-16 15:35:00,93.687,93.696,93.661,93.661,186400000.0
2006-10-16 15:36:00,93.672,93.699,93.672,93.675,238399997.0
2006-10-16 15:37:00,93.682,93.713,93.682,93.706,140800002.0
2006-10-16 15:38:00,93.679,93.722,93.679,93.716,205499998.0
2006-10-16 15:39:00,93.712,93.712,93.689,93.708,203299999.0
2006-10-16 15:40:00,93.707,93.716,93.694,93.695,224500000.0
2006-10-16 15:41:00,93.7,93.7,93.674,93.682,199199997.0
2006-10-16 15:42:00,93.704,93.715,93.681,93.702,313200000.0
2006-10-16 15:43:00,93.703,93.714,93.691,93.71,152499999.0
2006-10-16 15:44:00,93.701,93.723,93.688,93.705,322600002.0
2006-10-16 15:45:00,93.714,93.714,93.678,93.678,108299998.0
2006-10-16 15:46:00,93.688,93.705,93.671,93.697,220299996.0
2006-10-16 15:47:00,93.665,93.693,93.664,93.691,252800003.0
2006-10-16 15:48:00,93.683,93.71,93.68,93.691,222099995.0
2006-10-16 15:49:00,93.687,93.701,93.667,93.678,223199999.0
2006-10-16 15:50:00,93.678,93.705,93.678,93.698,275200001.0
2006-10-16 15:51:00,93.713,93.736,93.699,93.71,277199996.0
2006-10-16 15:52:00,93.73,93.743,93.711,93.728,287000001.0
2006-10-16 15:53:00,93.712,93.735,93.694,93.719,195499999.0
2006-10-16 15:54:00,93.711,93.736,93.696,93.716,282699997.0
2006-10-16 15:55:00,93.726,93.726,93.702,93.713,94299999.0
2006-10-16 15:56:00,93.725,93.746,93.705,93.725,303499998.0
2006-10-16 15:57:00,93.727,93.731,93.706,93.717,261400002.0
2006-10-16 15:58:00,93.707,93.73,93.701,93.73,192100001.0
2006-10-16 15:59:00,93.715,93.737,93.697,93.718,273799999.0
2006-10-16 16:00:00,93.731,93.737,93.707,93.713,232499995.0
2006-10-16 16:01:00,93.69,93.716,93.69,93.712,202599999.0
2006-10-16 16:02:00,93.681,93.697,93.671,93.694,262900000.0
2006-10-16 16:03:00,93.675,93.718,93.675,93.706,208000001.0
2006-10-16 16:04:00,93.732,93.732,93.699,93.714,300000001.0
2006-10-16 16:05:00,93.717,93.734,93.704,93.718,251800000.0
2006-10-16 16:06:00,93.724,93.739,93.711,93.733,242400001.0
2006-10-16 16:07:00,93.716,93.743,93.708,93.737,240700000.0
2006-10-16 16:08:00,93.735,93.735,93.711,93.713,136800001.0
2006-10-16 16:09:00,93.735,93.741,93.714,93.73,354599999.0
2006-10-16 16:10:00,93.735,93.785,93.725,93.751,303199999.0
2006-10-16 16:11:00,93.769,93.774,93.744,93.748,212999998.0
2006-10-16 16:12:00,93.75,93.767,93.747,93.764,158100001.0
2006-10-16 16:13:00,93.732,93.771,93.725,93.766,149799998.0
2006-10-16 16:14:00,93.758,93.763,93.741,93.748,171099999.0
2006-10-16 16:15:00,93.762,93.771,93.743,93.75,298699997.0
2006-10-16 16:16:00,93.752,93.766,93.731,93.752,246399999.0
2006-10-16 16:17:00,93.758,93.758,93.71,93.71,239099999.0
2006-10-16 16:18:00,93.765,93.77,93.742,93.749,334999998.0
2006-10-16 16:19:00,93.775,93.775,93.747,93.747,212000000.0
2006-10-16 16:20:00,93.756,93.771,93.739,93.756,289100003.0
2006-10-16 16:21:00,93.756,93.77,93.748,93.768,250799995.0
2006-10-16 16:22:00,93.765,93.779,93.757,93.764,234199998.0
2006-10-16 16:23:00,93.749,93.787,93.749,93.767,214899998.0
2006-10-16 16:24:00,93.756,93.776,93.74,93.747,237700002.0
2006-10-16 16:25:00,93.745,93.758,93.73,93.73,233599997.0
2006-10-16 16:26:00,93.728,93.762,93.725,93.762,189300000.0
2006-10-16 16:27:00,93.765,93.765,93.723,93.723,244199995.0
2006-10-16 16:28:00,93.73,93.748,93.715,93.715,240500001.0
2006-10-16 16:29:00,93.709,93.745,93.709,93.745,362499998.0
2006-10-16 16:30:00,93.729,93.75,93.721,93.734,114400001.0
2006-10-16 16:31:00,93.718,93.745,93.712,93.745,200500000.0
2006-10-16 16:32:00,93.72,93.74,93.697,93.71,162600000.0
2006-10-16 16:33:00,93.71,93.722,93.692,93.692,174100003.0
2006-10-16 16:34:00,93.682,93.712,93.682,93.712,118299998.0
2006-10-16 16:35:00,93.702,93.725,93.691,93.707,188199999.0
2006-10-16 16:36:00,93.727,93.727,93.689,93.693,278199995.0
2006-10-16 16:37:00,93.71,93.72,93.689,93.697,279700001.0
2006-10-16 16:38:00,93.696,93.728,93.696,93.723,235800000.0
2006-10-16 16:39:00,93.697,93.716,93.687,93.706,187299998.0
2006-10-16 16:40:00,93.692,93.71,93.685,93.71,211599998.0
2006-10-16 16:41:00,93.701,93.714,93.692,93.714,143199999.0
2006-10-16 16:42:00,93.7,93.73,93.7,93.73,314399997.0
2006-10-16 16:43:00,93.703,93.739,93.703,93.733,284999998.0
2006-10-16 16:44:00,93.744,93.744,93.714,93.723,259300000.0
2006-10-16 16:45:00,93.747,93.751,93.727,93.734,339899997.0
2006-10-16 16:46:00,93.741,93.753,93.727,93.748,111799999.0
2006-10-16 16:47:00,93.747,93.754,93.725,93.742,306899999.0
2006-10-16 16:48:00,93.742,93.742,93.705,93.718,212399997.0
2006-10-16 16:49:00,93.725,93.754,93.709,93.734,236299999.0
2006-10-16 16:50:00,93.757,93.757,93.738,93.752,191099999.0
2006-10-16 16:51:00,93.721,93.75,93.721,93.75,95899999.0
2006-10-16 16:52:00,93.73,93.75,93.703,93.712,185400002.0
2006-10-16 16:53:00,93.725,93.725,93.691,93.692,298199999.0
2006-10-16 16:54:00,93.708,93.721,93.689,93.705,181199999.0
2006-10-16 16:55:00,93.717,93.747,93.717,93.739,229800000.0
2006-10-16 16:56:00,93.73,93.744,93.716,93.717,396799995.0
2006-10-16 16:57:00,93.722,93.741,93.712,93.719,238199998.0
2006-10-16 16:58:00,93.745,93.748,93.717,93.734,229500000.0
2006-10-16 16:59:00,93.736,93.737,93.704,93.704,81000000.0
2006-10-16 17:00:00,93.714,93.716,93.689,93.692,336999999.0
2006-10-16 17:01:00,93.713,93.724,93.687,93.701,368600000.0
2006-10-16 17:02:00,93.722,93.724,93.701,93.705,226899998.0
2006-10-16 17:03:00,93.71,93.724,93.698,93.721,274599994.0
2006-10-16 17:04:00,93.709,93.73,93.694,93.708,212100003.0
2006-10-16 17:05:00,93.735,93.742,93.715,93.717,308400002.0
2006-10-16 17:06:00,93.714,93.739,93.714,93.732,270699997.0
2006-10-16 17:07:00,93.722,93.735,93.707,93.722,97499999.0
2006-10-16 17:08:00,93.712,93.74,93.712,93.727,173999997.0
2006-10-16 17:09:00,93.729,93.755,93.725,93.755,162200003.0
2006-10-16 17:10:00,93.745,93.75,93.73,93.738,125699999.0
2006-10-16 17:11:00,93.748,93.748,93.718,93.722,209199999.0
2006-10-16 17:12:00,93.729,93.747,93.712,93.712,229000000.0
2006-10-16 17:13:00,93.724,93.747,93.711,93.747,320300006.0
2006-10-16 17:14:00,93.745,93.762,93.722,93.752,316300000.0
2006-10-16 17:15:00,93.742,93.761,93.731,93.732,237800000.0
2006-10-16 17:16:00,93.743,93.765,93.724,93.749,136299998.0
2006-10-16 17:17:00,93.741,93.76,93.724,93.76,259099997.0
2006-10-16 17:18:00,93.746,93.765,93.732,93.749,217900002.0
2006-10-16 17:19:00,93.736,93.748,93.718,93.735,300800001.0
2006-10-16 17:20:00,93.74,93.757,93.728,93.735,236299999.0
2006-10-16 17:21:00,93.727,93.749,93.72,93.72,128899999.0
2006-10-16 17:22:00,93.755,93.764,93.732,93.732,117499998.0
2006-10-16 17:23:00,93.754,93.754,93.722,93.736,153200000.0
2006-10-16 17:24:00,93.744,93.766,93.741,93.765,228999999.0
2006-10-16 17:25:00,93.749,93.772,93.744,93.758,208100000.0
2006-10-16 17:26:00,93.775,93.775,93.748,93.748,231499996.0
2006-10-16 17:27:00,93.759,93.759,93.725,93.725,255299997.0
2006-10-16 17:28:00,93.762,93.762,93.739,93.742,285499993.0
2006-10-16 17:29:00,93.739,93.76,93.728,93.739,294800001.0
2006-10-16 17:30:00,93.716,93.736,93.716,93.733,221500002.0
2006-10-16 17:31:00,93.696,93.727,93.689,93.727,274799999.0
2006-10-16 17:32:00,93.714,93.738,93.7,93.738,268999997.0
2006-10-16 17:33:00,93.713,93.752,93.708,93.75,365100002.0
2006-10-16 17:34:00,93.74,93.765,93.736,93.764,351099999.0
2006-10-16 17:35:00,93.767,93.771,93.748,93.754,179199998.0
2006-10-16 17:36:00,93.769,93.782,93.755,93.772,258299994.0
2006-10-16 17:37:00,93.759,93.775,93.737,93.749,171400001.0
2006-10-16 17:38:00,93.757,93.769,93.737,93.737,173099999.0
2006-10-16 17:39:00,93.748,93.767,93.732,93.744,224999997.0
2006-10-16 17:40:00,93.768,93.78,93.746,93.766,139900000.0
2006-10-16 17:41:00,93.773,93.773,93.744,93.766,151199999.0
2006-10-16 17:42:00,93.75,93.773,93.75,93.773,152999995.0
2006-10-16 17:43:00,93.78,93.78,93.755,93.766,288899999.0
2006-10-16 17:44:00,93.77,93.77,93.741,93.751,223099998.0
2006-10-16 17:45:00,93.781,93.783,93.752,93.752,184799999.0
2006-10-16 17:46:00,93.75,93.777,93.749,93.771,162699999.0
2006-10-16 17:47:00,93.751,93.78,93.751,93.78,329999999.0
2006-10-16 17:48:00,93.791,93.792,93.757,93.776,316899998.0
2006-10-16 17:49:00,93.765,93.786,93.745,93.745,198399997.0
2006-10-16 17:50:00,93.765,93.77,93.744,93.758,312399992.0
2006-10-16 17:51:00,93.745,93.767,93.74,93.762,209300001.0
2006-10-16 17:52:00,93.737,93.759,93.727,93.735,232800002.0
2006-10-16 17:53:00,93.718,93.746,93.718,93.746,206900001.0
2006-10-16 17:54:00,93.738,93.755,93.713,93.739,272600005.0
2006-10-16 17:55:00,93.755,93.755,93.709,93.712,152499999.0
2006-10-16 17:56:00,93.735,93.749,93.717,93.735,382400001.0
2006-10-16 17:57:00,93.737,93.743,93.714,93.715,327699997.0
2006-10-16 17:58:00,93.728,93.74,93.708,93.722,158499998.0
2006-10-16 17:59:00,93.73,93.749,93.723,93.736,161900002.0
2006-10-16 18:00:00,93.743,93.76,93.732,93.76,154200001.0
2006-10-16 18:01:00,93.76,93.78,93.76,93.76,2105899993.0
2006-10-16 18:02:00,93.77,93.77,93.75,93.76,2105899993.0
2006-10-16 18:03:00,93.75,93.76,93.75,93.75,2105899993.0
2006-10-16 18:04:00,93.76,93.76,93.76,93.76,2105899993.0
2006-10-16 18:05:00,93.77,93.77,93.75,93.76,2105899993.0
2006-10-16 18:06:00,93.763,93.769,93.722,93.766,2105899993.0
2006-10-16 18:07:00,93.78,93.79,93.76,93.78,1942199988.0
2006-10-16 18:08:00,93.79,93.79,93.76,93.77,1942199988.0
2006-10-16 18:09:00,93.745,93.763,93.731,93.744,1942199988.0
2006-10-16 18:10:00,93.736,93.76,93.723,93.753,1748099999.0
2006-10-16 18:11:00,93.753,93.77,93.734,93.741,896199996.0
2006-10-16 18:12:00,93.75,93.768,93.738,93.761,1190400005.0
2006-10-16 18:13:00,93.744,93.775,93.735,93.763,1933800004.0
2006-10-16 18:14:00,93.78,93.78,93.77,93.77,1025200002.0
2006-10-16 18:15:00,93.76,93.76,93.76,93.76,1025200002.0
2006-10-16 18:16:00,93.77,93.77,93.75,93.76,1025200002.0
2006-10-16 18:17:00,93.738,93.759,93.715,93.715,1025200002.0
2006-10-16 18:18:00,93.716,93.766,93.71,93.718,1031999995.0
2006-10-16 18:19:00,93.714,93.735,93.7,93.727,1879599988.0
2006-10-16 18:20:00,93.732,93.746,93.715,93.72,2121099992.0
2006-10-16 18:21:00,93.738,93.756,93.706,93.715,2000199993.0
2006-10-16 18:22:00,93.724,93.743,93.708,93.743,1115199992.0
2006-10-16 18:23:00,93.75,93.75,93.74,93.75,1325400001.0
2006-10-16 18:24:00,93.74,93.75,93.74,93.75,1325400001.0
2006-10-16 18:25:00,93.74,93.74,93.72,93.73,1325400001.0
2006-10-16 18:26:00,93.75,93.75,93.72,93.74,1325400001.0
2006-10-16 18:27:00,93.724,93.733,93.697,93.72,1325400001.0
2006-10-16 18:28:00,93.731,93.744,93.711,93.719,1702699995.0
2006-10-16 18:29:00,93.718,93.74,93.703,93.738,1102899998.0
2006-10-16 18:30:00,93.742,93.751,93.724,93.728,861799995.0
2006-10-16 18:31:00,93.706,93.745,93.703,93.745,1289300007.0
2006-10-16 18:32:00,93.735,93.735,93.702,93.704,1802199983.0
2006-10-16 18:33:00,93.76,93.76,93.74,93.74,1992499997.0
2006-10-16 18:34:00,93.708,93.708,93.668,93.676,1992499997.0
2006-10-16 18:35:00,93.664,93.692,93.658,93.678,1666399992.0
2006-10-16 18:36:00,93.667,93.692,93.658,93.678,952699995.0
2006-10-16 18:37:00,93.664,93.678,93.639,93.648,997000006.0
2006-10-16 18:38:00,93.649,93.67,93.635,93.664,853200003.0
2006-10-16 18:39:00,93.657,93.68,93.65,93.664,948999994.0
2006-10-16 18:40:00,93.643,93.662,93.628,93.629,1871599987.0
2006-10-16 18:41:00,93.643,93.649,93.617,93.628,918199992.0
2006-10-16 18:42:00,93.645,93.648,93.614,93.614,1314399997.0
2006-10-16 18:43:00,93.623,93.656,93.62,93.639,543599999.0
2006-10-16 18:44:00,93.639,93.658,93.618,93.618,847699997.0
2006-10-16 18:45:00,93.614,93.642,93.614,93.632,609099999.0
2006-10-16 18:46:00,93.625,93.646,93.621,93.637,814599997.0
2006-10-16 18:47:00,93.628,93.628,93.6,93.604,226099998.0
2006-10-16 18:48:00,93.61,93.629,93.602,93.629,415200000.0
2006-10-16 18:49:00,93.617,93.631,93.605,93.626,859499999.0
2006-10-16 18:50:00,93.6,93.625,93.6,93.623,944300000.0
2006-10-16 18:51:00,93.608,93.635,93.608,93.625,1157600004.0
2006-10-16 18:52:00,93.628,93.632,93.597,93.601,1492299992.0
2006-10-16 18:53:00,93.619,93.619,93.585,93.6,1548199997.0
2006-10-16 18:54:00,93.592,93.609,93.577,93.593,1336799994.0
2006-10-16 18:55:00,93.589,93.619,93.586,93.598,1675699997.0
2006-10-16 18:56:00,93.597,93.613,93.581,93.599,312199999.0
2006-10-16 18:57:00,93.606,93.628,93.605,93.624,471799992.0
2006-10-16 18:58:00,93.621,93.624,93.595,93.621,850999996.0
2006-10-16 18:59:00,93.611,93.611,93.575,93.589,1313500003.0
2006-10-16 19:00:00,93.608,93.61,93.586,93.586,202400001.0
2006-10-16 19:01:00,93.604,93.608,93.58,93.58,401399996.0
2006-10-16 19:02:00,93.591,93.611,93.584,93.596,308299997.0
2006-10-16 19:03:00,93.588,93.611,93.576,93.587,445900004.0
2006-10-16 19:04:00,93.602,93.62,93.589,93.607,488799996.0
2006-10-16 19:05:00,93.59,93.61,93.584,93.598,427999997.0
2006-10-16 19:06:00,93.609,93.622,93.593,93.593,923599995.0
2006-10-16 19:07:00,93.611,93.621,93.582,93.582,1231999999.0
2006-10-16 19:08:00,93.593,93.597,93.563,93.567,1668500004.0
2006-10-16 19:09:00,93.571,93.6,93.562,93.59,1058300008.0
2006-10-16 19:10:00,93.6,93.607,93.583,93.586,263000004.0
2006-10-16 19:11:00,93.602,93.602,93.575,93.576,419499997.0
2006-10-16 19:12:00,93.584,93.609,93.58,93.59,158500000.0
2006-10-16 19:13:00,93.583,93.602,93.56,93.56,415299996.0
2006-10-16 19:14:00,93.578,93.6,93.566,93.579,486100001.0
2006-10-16 19:15:00,93.589,93.618,93.584,93.618,862799993.0
2006-10-16 19:16:00,93.617,93.625,93.601,93.606,588299992.0
2006-10-16 19:17:00,93.6,93.621,93.575,93.621,636799999.0
2006-10-16 19:18:00,93.619,93.63,93.577,93.577,698899994.0
2006-10-16 19:19:00,93.585,93.609,93.56,93.579,1042899992.0
2006-10-16 19:20:00,93.605,93.628,93.59,93.618,814400006.0
2006-10-16 19:21:00,93.611,93.641,93.586,93.598,1022999991.0
2006-10-16 19:22:00,93.617,93.622,93.595,93.605,195699999.0
2006-10-16 19:23:00,93.597,93.632,93.596,93.606,1897199996.0
2006-10-16 19:24:00,93.594,93.632,93.594,93.632,871999993.0
2006-10-16 19:25:00,93.637,93.637,93.606,93.611,1090400000.0
2006-10-16 19:26:00,93.605,93.641,93.595,93.613,1880699998.0
2006-10-16 19:27:00,93.621,93.645,93.61,93.621,1359599999.0
2006-10-16 19:28:00,93.633,93.655,93.633,93.65,1038700001.0
2006-10-16 19:29:00,93.628,93.646,93.606,93.62,321699997.0
2006-10-16 19:30:00,93.629,93.661,93.619,93.637,1029099999.0
2006-10-16 19:31:00,93.618,93.656,93.612,93.635,589400000.0
2006-10-16 19:32:00,93.635,93.652,93.622,93.628,945799994.0
2006-10-16 19:33:00,93.634,93.643,93.62,93.623,515899999.0
2006-10-16 19:34:00,93.634,93.66,93.627,93.631,1050599994.0
2006-10-16 19:35:00,93.642,93.644,93.599,93.612,1051400005.0
2006-10-16 19:36:00,93.626,93.634,93.608,93.617,640500001.0
2006-10-16 19:37:00,93.638,93.639,93.604,93.604,268400001.0
2006-10-16 19:38:00,93.618,93.63,93.598,93.609,693399994.0
2006-10-16 19:39:00,93.602,93.623,93.589,93.604,659999992.0
2006-10-16 19:40:00,93.596,93.596,93.566,93.566,739299995.0
2006-10-16 19:41:00,93.564,93.59,93.559,93.565,1178799996.0
2006-10-16 19:42:00,93.578,93.594,93.566,93.571,988099998.0
2006-10-16 19:43:00,93.573,93.613,93.564,93.606,410999998.0
2006-10-16 19:44:00,93.592,93.598,93.56,93.56,685399995.0
2006-10-16 19:45:00,93.559,93.589,93.559,93.577,365799995.0
2006-10-16 19:46:00,93.576,93.592,93.564,93.588,560700000.0
2006-10-16 19:47:00,93.59,93.59,93.558,93.567,277799997.0
2006-10-16 19:48:00,93.57,93.58,93.543,93.565,1022899994.0
2006-10-16 19:49:00,93.575,93.58,93.555,93.56,615899996.0
2006-10-16 19:50:00,93.57,93.573,93.546,93.548,577700001.0
2006-10-16 19:51:00,93.548,93.579,93.548,93.565,577600003.0
2006-10-16 19:52:00,93.564,93.572,93.54,93.543,460899996.0
2006-10-16 19:53:00,93.556,93.587,93.556,93.568,726099994.0
2006-10-16 19:54:00,93.591,93.593,93.555,93.562,900999994.0
2006-10-16 19:55:00,93.554,93.573,93.545,93.558,344600000.0
2006-10-16 19:56:00,93.554,93.571,93.543,93.568,564299995.0
2006-10-16 19:57:00,93.546,93.567,93.527,93.567,596100000.0
2006-10-16 19:58:00,93.559,93.559,93.521,93.539,954399996.0
2006-10-16 19:59:00,93.534,93.55,93.525,93.542,901499999.0
2006-10-16 20:00:00,93.541,93.541,93.514,93.518,493999999.0
2006-10-16 20:01:00,93.525,93.538,93.506,93.533,478599998.0
2006-10-16 20:02:00,93.535,93.546,93.519,93.522,616199998.0
2006-10-16 20:03:00,93.535,93.545,93.514,93.525,399199997.0
2006-10-16 20:04:00,93.533,93.546,93.518,93.528,462599996.0
2006-10-16 20:05:00,93.54,93.563,93.53,93.543,436200003.0
2006-10-16 20:06:00,93.526,93.557,93.513,93.536,580800000.0
2006-10-16 20:07:00,93.55,93.558,93.531,93.536,482600001.0
2006-10-16 20:08:00,93.557,93.557,93.521,93.543,888199992.0
2006-10-16 20:09:00,93.544,93.576,93.54,93.563,514999998.0
2006-10-16 20:10:00,93.565,93.577,93.554,93.555,578899998.0
2006-10-16 20:11:00,93.565,93.571,93.524,93.55,1566200001.0
2006-10-16 20:12:00,93.555,93.568,93.53,93.539,1557699992.0
2006-10-16 20:13:00,93.563,93.572,93.546,93.553,768799996.0
2006-10-16 20:14:00,93.545,93.572,93.526,93.572,554700001.0
2006-10-16 20:15:00,93.546,93.576,93.546,93.559,1015699990.0
2006-10-16 20:16:00,93.562,93.591,93.554,93.584,1419399995.0
2006-10-16 20:17:00,93.567,93.596,93.567,93.585,310899999.0
2006-10-16 20:18:00,93.583,93.6,93.576,93.595,186499999.0
2006-10-16 20:19:00,93.594,93.6,93.567,93.587,1683999993.0
2006-10-16 20:20:00,93.577,93.589,93.558,93.582,1436399993.0
2006-10-16 20:21:00,93.562,93.584,93.556,93.569,580899986.0
2006-10-16 20:22:00,93.56,93.575,93.54,93.549,889999997.0
2006-10-16 20:23:00,93.563,93.58,93.553,93.574,858399994.0
2006-10-16 20:24:00,93.575,93.582,93.555,93.569,363199994.0
2006-10-16 20:25:00,93.577,93.579,93.541,93.541,707400000.0
2006-10-16 20:26:00,93.568,93.585,93.549,93.557,466299997.0
2006-10-16 20:27:00,93.571,93.585,93.556,93.576,1165499990.0
2006-10-16 20:28:00,93.59,93.6,93.59,93.6,1920399995.0
2006-10-16 20:29:00,93.59,93.6,93.59,93.6,1920399995.0
2006-10-16 20:30:00,93.59,93.6,93.59,93.6,1920399995.0
2006-10-16 20:31:00,93.593,93.618,93.582,93.618,1920399995.0
2006-10-16 20:32:00,93.616,93.616,93.584,93.596,2092199999.0
2006-10-16 20:33:00,93.606,93.625,93.584,93.625,601799996.0
2006-10-16 20:34:00,93.61,93.624,93.577,93.591,287099999.0
2006-10-16 20:35:00,93.593,93.61,93.58,93.604,534500002.0
2006-10-16 20:36:00,93.597,93.623,93.581,93.623,465799996.0
2006-10-16 20:37:00,93.598,93.619,93.582,93.602,626899993.0
2006-10-16 20:38:00,93.607,93.632,93.594,93.597,1571399983.0
2006-10-16 20:39:00,93.609,93.611,93.583,93.589,1218600005.0
2006-10-16 20:40:00,93.585,93.605,93.575,93.602,1651499992.0
2006-10-16 20:41:00,93.599,93.613,93.578,93.585,1004599991.0
2006-10-16 20:42:00,93.593,93.61,93.556,93.556,1048199995.0
2006-10-16 20:43:00,93.579,93.609,93.565,93.589,556500000.0
2006-10-16 20:44:00,93.609,93.626,93.593,93.624,1338499989.0
2006-10-16 20:45:00,93.603,93.624,93.598,93.598,1080499990.0
2006-10-16 20:46:00,93.626,93.649,93.613,93.616,892999999.0
2006-10-16 20:47:00,93.636,93.642,93.598,93.598,1345899998.0
2006-10-16 20:48:00,93.612,93.641,93.6,93.616,760999995.0
2006-10-16 20:49:00,93.642,93.654,93.625,93.63,640399997.0
2006-10-16 20:50:00,93.64,93.64,93.597,93.597,741900004.0
2006-10-16 20:51:00,93.616,93.628,93.601,93.604,775600003.0
2006-10-16 20:52:00,93.623,93.625,93.596,93.609,521499995.0
2006-10-16 20:53:00,93.592,93.605,93.573,93.605,1328899999.0
2006-10-16 20:54:00,93.597,93.621,93.589,93.618,426399996.0
2006-10-16 20:55:00,93.616,93.634,93.599,93.615,940400005.0
2006-10-16 20:56:00,93.601,93.628,93.584,93.603,1167099990.0
2006-10-16 20:57:00,93.61,93.636,93.599,93.612,1173699995.0
2006-10-16 20:58:00,93.63,93.65,93.63,93.65,2095499995.0
2006-10-16 20:59:00,93.635,93.647,93.603,93.625,2095499995.0
2006-10-16 21:00:00,93.65,93.67,93.64,93.65,670999994.0
2006-10-16 21:01:00,93.66,93.66,93.65,93.66,670999994.0
2006-10-16 21:02:00,93.608,93.648,93.603,93.64,670999994.0
2006-10-16 21:03:00,93.648,93.661,93.62,93.62,548200001.0
2006-10-16 21:04:00,93.61,93.659,93.608,93.626,415599995.0
2006-10-16 21:05:00,93.631,93.66,93.615,93.635,308099998.0
2006-10-16 21:06:00,93.654,93.666,93.635,93.653,502700001.0
2006-10-16 21:07:00,93.645,93.666,93.632,93.665,519699999.0
2006-10-16 21:08:00,93.651,93.676,93.644,93.672,461199998.0
2006-10-16 21:09:00,93.659,93.677,93.652,93.667,306899995.0
2006-10-16 21:10:00,93.663,93.684,93.655,93.668,473699992.0
2006-10-16 21:11:00,93.666,93.67,93.646,93.654,469500002.0
2006-10-16 21:12:00,93.652,93.682,93.652,93.659,351499999.0
2006-10-16 21:13:00,93.645,93.675,93.645,93.662,927100002.0
2006-10-16 21:14:00,93.674,93.69,93.654,93.687,929499992.0
2006-10-16 21:15:00,93.677,93.688,93.655,93.668,968299999.0
2006-10-16 21:16:00,93.67,93.712,93.657,93.684,765399999.0
2006-10-16 21:17:00,93.702,93.719,93.679,93.698,1270000002.0
2006-10-16 21:18:00,93.698,93.712,93.679,93.684,799200000.0
2006-10-16 21:19:00,93.677,93.71,93.677,93.707,1037800006.0
2006-10-16 21:20:00,93.704,93.704,93.671,93.678,1605299984.0
2006-10-16 21:21:00,93.688,93.705,93.673,93.695,2018399979.0
2006-10-16 21:22:00,93.698,93.713,93.677,93.69,1667499990.0
2006-10-16 21:23:00,93.712,93.717,93.676,93.707,790600005.0
2006-10-16 21:24:00,93.695,93.723,93.695,93.71,931799994.0
2006-10-16 21:25:00,93.695,93.724,93.694,93.714,1435499996.0
2006-10-16 21:26:00,93.7,93.728,93.699,93.717,629099999.0
2006-10-16 21:27:00,93.704,93.727,93.703,93.725,520699999.0
2006-10-16 21:28:00,93.712,93.725,93.694,93.703,285799998.0
2006-10-16 21:29:00,93.705,93.705,93.672,93.682,619899998.0
2006-10-16 21:30:00,93.693,93.714,93.686,93.7,519399995.0
2006-10-16 21:31:00,93.675,93.7,93.672,93.694,385099999.0
2006-10-16 21:32:00,93.698,93.704,93.677,93.688,1395700002.0
2006-10-16 21:33:00,93.69,93.693,93.67,93.691,282900001.0
2006-10-16 21:34:00,93.7,93.705,93.671,93.671,555000003.0
2006-10-16 21:35:00,93.702,93.708,93.682,93.689,422299995.0
2006-10-16 21:36:00,93.679,93.701,93.679,93.697,175200003.0
2006-10-16 21:37:00,93.681,93.71,93.673,93.701,445299994.0
2006-10-16 21:38:00,93.678,93.7,93.67,93.681,379299997.0
2006-10-16 21:39:00,93.664,93.698,93.664,93.698,194700000.0
2006-10-16 21:40:00,93.685,93.698,93.668,93.686,475199993.0
2006-10-16 21:41:00,93.674,93.695,93.662,93.682,438899996.0
2006-10-16 21:42:00,93.692,93.704,93.671,93.671,652099991.0
2006-10-16 21:43:00,93.7,93.707,93.673,93.686,667899998.0
2006-10-16 21:44:00,93.705,93.711,93.679,93.694,1524199988.0
2006-10-16 21:45:00,93.698,93.711,93.67,93.68,1088600007.0
2006-10-16 21:46:00,93.702,93.703,93.671,93.671,570399993.0
2006-10-16 21:47:00,93.68,93.706,93.673,93.687,725899996.0
2006-10-16 21:48:00,93.684,93.712,93.679,93.697,310099998.0
2006-10-16 21:49:00,93.71,93.716,93.666,93.666,701799997.0
2006-10-16 21:50:00,93.683,93.701,93.672,93.683,136899999.0
2006-10-16 21:51:00,93.673,93.695,93.664,93.683,368100000.0
2006-10-16 21:52:00,93.676,93.706,93.664,93.678,666900005.0
2006-10-16 21:53:00,93.682,93.702,93.674,93.674,240999996.0
2006-10-16 21:54:00,93.695,93.701,93.682,93.682,296299998.0
2006-10-16 21:55:00,93.681,93.709,93.68,93.709,241000000.0
2006-10-16 21:56:00,93.714,93.716,93.689,93.699,690699999.0
2006-10-16 21:57:00,93.703,93.715,93.693,93.693,207499998.0
2006-10-16 21:58:00,93.72,93.72,93.708,93.713,147400001.0
2006-10-16 21:59:00,93.72,93.731,93.697,93.698,610300000.0
2006-10-16 22:00:00,93.709,93.709,93.661,93.671,726700001.0
2006-10-16 22:01:00,93.684,93.693,93.667,93.68,878499999.0
2006-10-16 22:02:00,93.725,93.733,93.678,93.678,1240100005.0
2006-10-16 22:03:00,93.666,93.696,93.666,93.687,242700001.0
2006-10-16 22:04:00,93.703,93.715,93.666,93.676,729499996.0
2006-10-16 22:05:00,93.688,93.695,93.659,93.672,233000001.0
2006-10-16 22:06:00,93.682,93.682,93.651,93.651,216000003.0
2006-10-16 22:07:00,93.658,93.682,93.658,93.682,122099999.0
2006-10-16 22:08:00,93.693,93.693,93.656,93.656,191700005.0
2006-10-16 22:09:00,93.68,93.693,93.667,93.669,262999999.0
2006-10-16 22:10:00,93.693,93.723,93.683,93.706,275100001.0
2006-10-16 22:11:00,93.712,93.712,93.685,93.685,468399998.0
2006-10-16 22:12:00,93.68,93.7,93.658,93.695,358299994.0
2006-10-16 22:13:00,93.697,93.721,93.665,93.695,591399995.0
2006-10-16 22:14:00,93.693,93.693,93.666,93.666,170800000.0
2006-10-16 22:15:00,93.67,93.709,93.67,93.691,579799996.0
2006-10-16 22:16:00,93.672,93.691,93.662,93.68,451300001.0
2006-10-16 22:17:00,93.684,93.697,93.666,93.671,182299996.0
2006-10-16 22:18:00,93.689,93.696,93.674,93.674,191099998.0
2006-10-16 22:19:00,93.697,93.698,93.661,93.661,301600003.0
2006-10-16 22:20:00,93.685,93.69,93.67,93.678,281699999.0
2006-10-16 22:21:00,93.663,93.687,93.663,93.676,96700001.0
2006-10-16 22:22:00,93.687,93.707,93.682,93.688,365399993.0
2006-10-16 22:23:00,93.715,93.719,93.683,93.683,194999998.0
2006-10-16 22:24:00,93.688,93.692,93.674,93.676,116599999.0
2006-10-16 22:25:00,93.699,93.723,93.686,93.69,236800001.0
2006-10-16 22:26:00,93.665,93.689,93.665,93.689,83399999.0
2006-10-16 22:27:00,93.687,93.698,93.67,93.685,988299992.0
2006-10-16 22:28:00,93.7,93.715,93.673,93.674,378099999.0
2006-10-16 22:29:00,93.665,93.685,93.631,93.655,382300002.0
2006-10-16 22:30:00,93.636,93.658,93.609,93.645,446799997.0
2006-10-16 22:31:00,93.63,93.637,93.61,93.619,142400004.0
2006-10-16 22:32:00,93.616,93.644,93.611,93.623,252899999.0
2006-10-16 22:33:00,93.616,93.643,93.613,93.639,366499999.0
2006-10-16 22:34:00,93.624,93.645,93.621,93.641,550399995.0
2006-10-16 22:35:00,93.642,93.672,93.642,93.643,253000002.0
2006-10-16 22:36:00,93.646,93.663,93.626,93.641,435799995.0
2006-10-16 22:37:00,93.635,93.635,93.614,93.62,152300000.0
2006-10-16 22:38:00,93.634,93.634,93.608,93.608,180900000.0
2006-10-16 22:39:00,93.629,93.64,93.611,93.615,274199996.0
2006-10-16 22:40:00,93.63,93.649,93.617,93.618,322599996.0
2006-10-16 22:41:00,93.617,93.633,93.613,93.633,317500002.0
2006-10-16 22:42:00,93.647,93.655,93.614,93.614,222999999.0
2006-10-16 22:43:00,93.635,93.64,93.612,93.618,779199998.0
2006-10-16 22:44:00,93.611,93.635,93.604,93.622,624599997.0
2006-10-16 22:45:00,93.633,93.662,93.612,93.629,321599999.0
2006-10-16 22:46:00,93.615,93.649,93.607,93.62,371399996.0
2006-10-16 22:47:00,93.6,93.62,93.594,93.615,319200000.0
2006-10-16 22:48:00,93.615,93.62,93.577,93.581,411300002.0
2006-10-16 22:49:00,93.599,93.648,93.599,93.623,439099999.0
2006-10-16 22:50:00,93.616,93.638,93.612,93.63,221800003.0
2006-10-16 22:51:00,93.626,93.65,93.609,93.65,801999994.0
2006-10-16 22:52:00,93.637,93.653,93.616,93.629,204399997.0
2006-10-16 22:53:00,93.613,93.63,93.571,93.62,503999998.0
2006-10-16 22:54:00,93.607,93.649,93.607,93.649,305099998.0
2006-10-16 22:55:00,93.633,93.651,93.62,93.635,398800003.0
2006-10-16 22:56:00,93.632,93.641,93.614,93.616,186800001.0
2006-10-16 22:57:00,93.63,93.65,93.597,93.623,198300001.0
2006-10-16 22:58:00,93.627,93.632,93.614,93.62,57699999.0
2006-10-16 22:59:00,93.611,93.637,93.554,93.591,283799996.0
2006-10-16 23:00:00,93.62,93.632,93.607,93.615,188900001.0
2006-10-16 23:01:00,93.605,93.622,93.597,93.614,182000003.0
2006-10-16 23:02:00,93.611,93.622,93.598,93.62,175500002.0
2006-10-16 23:03:00,93.623,93.633,93.604,93.614,191899997.0
2006-10-16 23:04:00,93.625,93.634,93.598,93.611,293100002.0
2006-10-16 23:05:00,93.596,93.618,93.595,93.618,231499994.0
2006-10-16 23:06:00,93.611,93.642,93.598,93.613,165099998.0
2006-10-16 23:07:00,93.613,93.628,93.595,93.615,189799999.0
2006-10-16 23:08:00,93.608,93.628,93.599,93.628,236300001.0
2006-10-16 23:09:00,93.624,93.625,93.602,93.625,226100000.0
2006-10-16 23:10:00,93.625,93.625,93.598,93.601,161199997.0
2006-10-16 23:11:00,93.617,93.62,93.598,93.601,136200000.0
2006-10-16 23:12:00,93.634,93.644,93.607,93.612,240100001.0
2006-10-16 23:13:00,93.598,93.62,93.592,93.6,203599999.0
2006-10-16 23:14:00,93.634,93.642,93.602,93.614,247700000.0
2006-10-16 23:15:00,93.609,93.627,93.609,93.627,116999999.0
2006-10-16 23:16:00,93.603,93.612,93.585,93.598,191400002.0
2006-10-16 23:17:00,93.58,93.608,93.574,93.595,271899998.0
2006-10-16 23:18:00,93.592,93.596,93.577,93.577,114400000.0
2006-10-16 23:19:00,93.591,93.603,93.57,93.586,146199999.0
2006-10-16 23:20:00,93.61,93.626,93.595,93.613,219900000.0
2006-10-16 23:21:00,93.608,93.629,93.607,93.623,255699997.0
2006-10-16 23:22:00,93.602,93.616,93.583,93.6,131500000.0
2006-10-16 23:23:00,93.603,93.621,93.589,93.604,178500001.0
2006-10-16 23:24:00,93.613,93.623,93.597,93.598,335099998.0
2006-10-16 23:25:00,93.603,93.616,93.597,93.609,59500000.0
2006-10-16 23:26:00,93.615,93.654,93.614,93.654,222200003.0
2006-10-16 23:27:00,93.596,93.618,93.593,93.601,123400001.0
2006-10-16 23:28:00,93.638,93.638,93.613,93.613,129700000.0
2006-10-16 23:29:00,93.622,93.642,93.611,93.637,309699996.0
2006-10-16 23:30:00,93.624,93.637,93.606,93.618,229699999.0
2006-10-16 23:31:00,93.619,93.632,93.605,93.619,203499994.0
2006-10-16 23:32:00,93.625,93.63,93.601,93.608,184799997.0
2006-10-16 23:33:00,93.6,93.63,93.6,93.63,149199998.0
2006-10-16 23:34:00,93.632,93.637,93.604,93.619,348100003.0
2006-10-16 23:35:00,93.625,93.645,93.598,93.635,385099999.0
2006-10-16 23:36:00,93.638,93.638,93.613,93.613,117000000.0
2006-10-16 23:37:00,93.612,93.633,93.612,93.622,109200001.0
2006-10-16 23:38:00,93.631,93.631,93.598,93.612,270300003.0
2006-10-16 23:39:00,93.642,93.642,93.612,93.612,239900002.0
2006-10-16 23:40:00,93.62,93.65,93.611,93.615,182499999.0
2006-10-16 23:41:00,93.626,93.651,93.621,93.65,173399999.0
2006-10-16 23:42:00,93.642,93.671,93.63,93.644,327700003.0
2006-10-16 23:43:00,93.67,93.67,93.628,93.632,229999999.0
2006-10-16 23:44:00,93.631,93.654,93.609,93.64,344099995.0
2006-10-16 23:45:00,93.638,93.638,93.61,93.61,87500001.0
2006-10-16 23:46:00,93.64,93.646,93.615,93.615,212499999.0
2006-10-16 23:47:00,93.595,93.618,93.595,93.617,125000002.0
2006-10-16 23:48:00,93.615,93.615,93.596,93.602,120399998.0
2006-10-16 23:49:00,93.649,93.658,93.63,93.648,279399994.0
2006-10-16 23:50:00,93.643,93.673,93.627,93.657,220800001.0
2006-10-16 23:51:00,93.644,93.665,93.635,93.652,176499997.0
2006-10-16 23:52:00,93.649,93.653,93.634,93.641,134599997.0
2006-10-16 23:53:00,93.629,93.65,93.618,93.618,182700000.0
2006-10-16 23:54:00,93.622,93.663,93.622,93.663,185099999.0
2006-10-16 23:55:00,93.66,93.666,93.641,93.652,211200000.0
2006-10-16 23:56:00,93.653,93.672,93.642,93.668,330600005.0
2006-10-16 23:57:00,93.668,93.685,93.655,93.685,167200000.0
2006-10-16 23:58:00,93.668,93.686,93.66,93.665,119700000.0
2006-10-16 23:59:00,93.673,93.674,93.653,93.653,303199998.0
2006-10-17 00:00:00,93.672,93.672,93.633,93.646,228900003.0
2006-10-17 00:01:00,93.613,93.644,93.613,93.632,273499998.0
2006-10-17 00:02:00,93.629,93.66,93.629,93.645,162900002.0
2006-10-17 00:03:00,93.628,93.64,93.621,93.64,272299999.0
2006-10-17 00:04:00,93.616,93.647,93.616,93.647,183599997.0
2006-10-17 00:05:00,93.65,93.65,93.62,93.637,265100002.0
2006-10-17 00:06:00,93.65,93.689,93.638,93.663,230699999.0
2006-10-17 00:07:00,93.647,93.654,93.631,93.634,235199995.0
2006-10-17 00:08:00,93.655,93.687,93.65,93.678,119300001.0
2006-10-17 00:09:00,93.673,93.694,93.658,93.69,323700000.0
2006-10-17 00:10:00,93.689,93.689,93.664,93.676,169000000.0
2006-10-17 00:11:00,93.661,93.678,93.655,93.67,169899996.0
2006-10-17 00:12:00,93.668,93.675,93.644,93.644,179200000.0
2006-10-17 00:13:00,93.667,93.677,93.649,93.649,96099999.0
2006-10-17 00:14:00,93.662,93.677,93.647,93.659,157200001.0
2006-10-17 00:15:00,93.66,93.672,93.645,93.654,221399996.0
2006-10-17 00:16:00,93.652,93.674,93.647,93.664,277100000.0
2006-10-17 00:17:00,93.65,93.67,93.641,93.642,292000000.0
2006-10-17 00:18:00,93.638,93.661,93.621,93.647,258800001.0
2006-10-17 00:19:00,93.625,93.648,93.625,93.648,174600002.0
2006-10-17 00:20:00,93.637,93.658,93.616,93.637,188799996.0
2006-10-17 00:21:00,93.638,93.658,93.617,93.629,116699998.0
2006-10-17 00:22:00,93.634,93.651,93.62,93.642,85399997.0
2006-10-17 00:23:00,93.639,93.66,93.63,93.643,159599998.0
2006-10-17 00:24:00,93.642,93.663,93.604,93.624,233499998.0
2006-10-17 00:25:00,93.633,93.654,93.611,93.638,242000001.0
2006-10-17 00:26:00,93.64,93.662,93.635,93.655,235200001.0
2006-10-17 00:27:00,93.637,93.654,93.631,93.646,292599996.0
2006-10-17 00:28:00,93.645,93.65,93.631,93.631,186499997.0
2006-10-17 00:29:00,93.638,93.655,93.625,93.655,254299999.0
2006-10-17 00:30:00,93.645,93.645,93.618,93.63,154300001.0
2006-10-17 00:31:00,93.634,93.679,93.634,93.646,178000000.0
2006-10-17 00:32:00,93.644,93.646,93.615,93.637,300400004.0
2006-10-17 00:33:00,93.638,93.65,93.624,93.65,195199996.0
2006-10-17 00:34:00,93.645,93.645,93.604,93.604,51800000.0
2006-10-17 00:35:00,93.64,93.65,93.62,93.635,205600000.0
2006-10-17 00:36:00,93.675,93.685,93.645,93.645,324700000.0
2006-10-17 00:37:00,93.64,93.688,93.64,93.658,319100000.0
2006-10-17 00:38:00,93.639,93.667,93.638,93.663,296500001.0
2006-10-17 00:39:00,93.665,93.67,93.645,93.645,209499998.0
2006-10-17 00:40:00,93.67,93.67,93.643,93.649,197599999.0
2006-10-17 00:41:00,93.654,93.675,93.654,93.67,157699997.0
2006-10-17 00:42:00,93.656,93.679,93.649,93.675,220200000.0
2006-10-17 00:43:00,93.649,93.674,93.649,93.674,103200002.0
2006-10-17 00:44:00,93.665,93.694,93.663,93.68,242000001.0
2006-10-17 00:45:00,93.679,93.679,93.641,93.646,135300000.0
2006-10-17 00:46:00,93.641,93.681,93.639,93.681,138700002.0
2006-10-17 00:47:00,93.675,93.691,93.651,93.68,332500003.0
2006-10-17 00:48:00,93.686,93.702,93.667,93.667,278100001.0
2006-10-17 00:49:00,93.708,93.709,93.676,93.678,233000001.0
2006-10-17 00:50:00,93.673,93.695,93.67,93.671,232699999.0
2006-10-17 00:51:00,93.68,93.68,93.647,93.673,308800001.0
2006-10-17 00:52:00,93.66,93.673,93.647,93.668,382800001.0
2006-10-17 00:53:00,93.646,93.658,93.623,93.629,266400004.0
2006-10-17 00:54:00,93.628,93.653,93.619,93.631,195900004.0
2006-10-17 00:55:00,93.617,93.647,93.616,93.647,330800005.0
2006-10-17 00:56:00,93.618,93.679,93.618,93.675,192899999.0
2006-10-17 00:57:00,93.677,93.677,93.65,93.658,277199999.0
2006-10-17 00:58:00,93.65,93.665,93.615,93.628,114599999.0
2006-10-17 00:59:00,93.633,93.638,93.613,93.622,299099997.0
2006-10-17 01:00:00,93.623,93.649,93.609,93.628,252300002.0
2006-10-17 01:01:00,93.634,93.654,93.615,93.632,259199996.0
2006-10-17 01:02:00,93.638,93.655,93.608,93.634,170499999.0
2006-10-17 01:03:00,93.599,93.626,93.599,93.626,124099999.0
2006-10-17 01:04:00,93.628,93.636,93.604,93.609,215800002.0
2006-10-17 01:05:00,93.606,93.618,93.586,93.617,346600002.0
2006-10-17 01:06:00,93.622,93.633,93.604,93.605,276999999.0
2006-10-17 01:07:00,93.62,93.631,93.596,93.596,209499997.0
2006-10-17 01:08:00,93.617,93.634,93.615,93.632,136000002.0
2006-10-17 01:09:00,93.61,93.63,93.606,93.63,159300002.0
2006-10-17 01:10:00,93.652,93.664,93.622,93.655,349300002.0
2006-10-17 01:11:00,93.628,93.636,93.605,93.624,185399999.0
2006-10-17 01:12:00,93.635,93.662,93.623,93.642,250799997.0
2006-10-17 01:13:00,93.63,93.668,93.63,93.658,235499998.0
2006-10-17 01:14:00,93.637,93.662,93.635,93.651,191100000.0
2006-10-17 01:15:00,93.667,93.677,93.645,93.645,356099998.0
2006-10-17 01:16:00,93.647,93.668,93.63,93.643,308499997.0
2006-10-17 01:17:00,93.648,93.667,93.623,93.649,181899997.0
2006-10-17 01:18:00,93.643,93.643,93.616,93.634,221499997.0
2006-10-17 01:19:00,93.637,93.645,93.624,93.628,189500000.0
2006-10-17 01:20:00,93.639,93.649,93.611,93.611,245800003.0
2006-10-17 01:21:00,93.629,93.668,93.629,93.654,224200002.0
2006-10-17 01:22:00,93.657,93.657,93.626,93.647,296099999.0
2006-10-17 01:23:00,93.652,93.662,93.637,93.648,149999999.0
2006-10-17 01:24:00,93.653,93.656,93.634,93.64,204900000.0
2006-10-17 01:25:00,93.655,93.682,93.652,93.682,200200001.0
2006-10-17 01:26:00,93.679,93.679,93.655,93.659,230899998.0
2006-10-17 01:27:00,93.665,93.699,93.66,93.687,211300001.0
2006-10-17 01:28:00,93.685,93.685,93.653,93.658,261499997.0
2006-10-17 01:29:00,93.644,93.691,93.644,93.676,251599997.0
2006-10-17 01:30:00,93.682,93.694,93.67,93.685,99300001.0
2006-10-17 01:31:00,93.672,93.696,93.669,93.684,323300006.0
2006-10-17 01:32:00,93.676,93.695,93.66,93.682,97300001.0
2006-10-17 01:33:00,93.684,93.684,93.664,93.664,68599999.0
2006-10-17 01:34:00,93.653,93.679,93.65,93.675,279899999.0
2006-10-17 01:35:00,93.675,93.681,93.661,93.665,262399997.0
2006-10-17 01:36:00,93.673,93.673,93.65,93.65,190800001.0
2006-10-17 01:37:00,93.663,93.677,93.642,93.664,194499997.0
2006-10-17 01:38:00,93.665,93.665,93.636,93.651,312899995.0
2006-10-17 01:39:00,93.64,93.658,93.634,93.65,182600000.0
2006-10-17 01:40:00,93.645,93.656,93.63,93.635,263699997.0
2006-10-17 01:41:00,93.654,93.667,93.639,93.645,184299998.0
2006-10-17 01:42:00,93.64,93.674,93.64,93.66,154400002.0
2006-10-17 01:43:00,93.657,93.665,93.641,93.641,286899994.0
2006-10-17 01:44:00,93.645,93.681,93.644,93.659,295899999.0
2006-10-17 01:45:00,93.661,93.674,93.64,93.659,244500001.0
2006-10-17 01:46:00,93.662,93.684,93.652,93.671,241499998.0
2006-10-17 01:47:00,93.666,93.666,93.634,93.637,162699999.0
2006-10-17 01:48:00,93.658,93.665,93.629,93.656,261299999.0
2006-10-17 01:49:00,93.653,93.653,93.63,93.632,343400001.0
2006-10-17 01:50:00,93.629,93.646,93.61,93.625,276600002.0
2006-10-17 01:51:00,93.633,93.647,93.617,93.635,178199998.0
2006-10-17 01:52:00,93.64,93.652,93.625,93.625,137700002.0
2006-10-17 01:53:00,93.612,93.632,93.595,93.62,252800001.0
2006-10-17 01:54:00,93.618,93.654,93.618,93.654,285999998.0
2006-10-17 01:55:00,93.658,93.658,93.628,93.636,298800000.0
2006-10-17 01:56:00,93.632,93.663,93.632,93.648,340799994.0
2006-10-17 01:57:00,93.64,93.679,93.64,93.672,390099998.0
2006-10-17 01:58:00,93.675,93.697,93.659,93.683,311700001.0
2006-10-17 01:59:00,93.682,93.695,93.659,93.68,202599999.0
2006-10-17 02:00:00,93.659,93.691,93.658,93.68,236100000.0
2006-10-17 02:01:00,93.683,93.705,93.673,93.702,133700001.0
2006-10-17 02:02:00,93.691,93.708,93.68,93.696,123199999.0
2006-10-17 02:03:00,93.672,93.691,93.662,93.685,260099999.0
2006-10-17 02:04:00,93.678,93.7,93.678,93.684,239400000.0
2006-10-17 02:05:00,93.684,93.715,93.684,93.715,182900001.0
2006-10-17 02:06:00,93.715,93.725,93.701,93.702,172199998.0
2006-10-17 02:07:00,93.699,93.72,93.694,93.715,284200000.0
2006-10-17 02:08:00,93.703,93.733,93.703,93.733,226699998.0
2006-10-17 02:09:00,93.731,93.732,93.707,93.707,315599996.0
2006-10-17 02:10:00,93.698,93.729,93.698,93.729,195600001.0
2006-10-17 02:11:00,93.722,93.727,93.698,93.706,327799995.0
2006-10-17 02:12:00,93.724,93.758,93.724,93.755,262400000.0
2006-10-17 02:13:00,93.737,93.752,93.728,93.732,218099998.0
2006-10-17 02:14:00,93.731,93.751,93.729,93.734,286999997.0
2006-10-17 02:15:00,93.739,93.745,93.722,93.728,366400005.0
2006-10-17 02:16:00,93.737,93.741,93.715,93.72,217300001.0
2006-10-17 02:17:00,93.741,93.741,93.698,93.702,260500001.0
2006-10-17 02:18:00,93.717,93.739,93.706,93.722,140800002.0
2006-10-17 02:19:00,93.74,93.74,93.708,93.716,216099998.0
2006-10-17 02:20:00,93.704,93.717,93.686,93.712,271399997.0
2006-10-17 02:21:00,93.71,93.71,93.688,93.688,196300001.0
2006-10-17 02:22:00,93.699,93.717,93.683,93.688,183299997.0
2006-10-17 02:23:00,93.674,93.703,93.651,93.703,298799997.0
2006-10-17 02:24:00,93.691,93.713,93.682,93.701,296899999.0
2006-10-17 02:25:00,93.7,93.7,93.657,93.661,211599998.0
2006-10-17 02:26:00,93.692,93.701,93.673,93.673,95299998.0
2006-10-17 02:27:00,93.695,93.695,93.665,93.674,194299996.0
2006-10-17 02:28:00,93.69,93.694,93.669,93.669,318699997.0
2006-10-17 02:29:00,93.684,93.692,93.671,93.679,267300003.0
2006-10-17 02:30:00,93.645,93.67,93.644,93.663,284600003.0
2006-10-17 02:31:00,93.666,93.678,93.642,93.659,98099998.0
2006-10-17 02:32:00,93.679,93.698,93.659,93.694,285600002.0
2006-10-17 02:33:00,93.685,93.712,93.685,93.695,242000003.0
2006-10-17 02:34:00,93.679,93.717,93.679,93.715,202799998.0
2006-10-17 02:35:00,93.708,93.72,93.685,93.704,290400000.0
2006-10-17 02:36:00,93.694,93.724,93.694,93.722,201899997.0
2006-10-17 02:37:00,93.708,93.718,93.695,93.706,398399999.0
2006-10-17 02:38:00,93.7,93.713,93.69,93.698,102099999.0
2006-10-17 02:39:00,93.676,93.696,93.665,93.682,238699997.0
2006-10-17 02:40:00,93.658,93.686,93.656,93.686,239100003.0
2006-10-17 02:41:00,93.666,93.694,93.666,93.688,359400001.0
2006-10-17 02:42:00,93.681,93.685,93.649,93.67,334999999.0
2006-10-17 02:43:00,93.668,93.672,93.634,93.663,201700000.0
2006-10-17 02:44:00,93.672,93.698,93.66,93.692,202899998.0
2006-10-17 02:45:00,93.678,93.694,93.66,93.679,159699998.0
2006-10-17 02:46:00,93.695,93.695,93.654,93.659,202900000.0
2006-10-17 02:47:00,93.667,93.667,93.638,93.651,166799999.0
2006-10-17 02:48:00,93.666,93.673,93.647,93.651,246799999.0
2006-10-17 02:49:00,93.678,93.678,93.644,93.658,134199997.0
2006-10-17 02:50:00,93.673,93.673,93.647,93.647,154399998.0
2006-10-17 02:51:00,93.648,93.686,93.646,93.66,160799999.0
2006-10-17 02:52:00,93.671,93.677,93.654,93.658,150400001.0
2006-10-17 02:53:00,93.642,93.685,93.642,93.685,255299999.0
2006-10-17 02:54:00,93.682,93.682,93.656,93.664,244300006.0
2006-10-17 02:55:00,93.663,93.682,93.651,93.671,392900000.0
2006-10-17 02:56:00,93.677,93.677,93.654,93.654,277399998.0
2006-10-17 02:57:00,93.667,93.679,93.652,93.662,189400003.0
2006-10-17 02:58:00,93.652,93.675,93.65,93.668,215799999.0
2006-10-17 02:59:00,93.666,93.676,93.653,93.657,291399998.0
2006-10-17 03:00:00,93.645,93.666,93.616,93.644,297900000.0
2006-10-17 03:01:00,93.635,93.68,93.626,93.664,229000002.0
2006-10-17 03:02:00,93.679,93.69,93.667,93.679,150700001.0
2006-10-17 03:03:00,93.687,93.699,93.662,93.679,271299996.0
2006-10-17 03:04:00,93.686,93.69,93.665,93.677,192399998.0
2006-10-17 03:05:00,93.693,93.705,93.664,93.675,268900005.0
2006-10-17 03:06:00,93.683,93.703,93.669,93.679,147800000.0
2006-10-17 03:07:00,93.696,93.707,93.665,93.687,203799998.0
2006-10-17 03:08:00,93.725,93.726,93.7,93.704,235799998.0
2006-10-17 03:09:00,93.703,93.737,93.703,93.737,171899996.0
2006-10-17 03:10:00,93.73,93.735,93.706,93.715,279799998.0
2006-10-17 03:11:00,93.728,93.737,93.713,93.715,120299998.0
2006-10-17 03:12:00,93.723,93.746,93.71,93.719,154100000.0
2006-10-17 03:13:00,93.709,93.735,93.695,93.735,296699999.0
2006-10-17 03:14:00,93.716,93.753,93.716,93.753,145099999.0
2006-10-17 03:15:00,93.727,93.752,93.726,93.749,235199998.0
2006-10-17 03:16:00,93.726,93.748,93.715,93.726,199399999.0
2006-10-17 03:17:00,93.724,93.726,93.715,93.715,51700002.0
2006-10-17 03:18:00,93.723,93.73,93.702,93.73,178899999.0
2006-10-17 03:19:00,93.729,93.729,93.69,93.69,206999999.0
2006-10-17 03:20:00,93.701,93.708,93.682,93.683,178800001.0
2006-10-17 03:21:00,93.697,93.713,93.686,93.695,278099995.0
2006-10-17 03:22:00,93.715,93.725,93.697,93.697,356200000.0
2006-10-17 03:23:00,93.694,93.708,93.681,93.695,275899998.0
2006-10-17 03:24:00,93.719,93.729,93.683,93.684,222699998.0
2006-10-17 03:25:00,93.698,93.71,93.672,93.686,300700003.0
2006-10-17 03:26:00,93.703,93.718,93.677,93.688,182699999.0
2006-10-17 03:27:00,93.69,93.709,93.683,93.69,218799997.0
2006-10-17 03:28:00,93.682,93.702,93.678,93.69,244199994.0
2006-10-17 03:29:00,93.698,93.702,93.674,93.702,223799999.0
2006-10-17 03:30:00,93.705,93.705,93.661,93.661,157399997.0
2006-10-17 03:31:00,93.68,93.705,93.68,93.705,128000000.0
2006-10-17 03:32:00,93.715,93.715,93.672,93.672,274799998.0
2006-10-17 03:33:00,93.675,93.7,93.675,93.692,390399999.0
2006-10-17 03:34:00,93.676,93.696,93.667,93.68,209100004.0
2006-10-17 03:35:00,93.658,93.699,93.658,93.699,266900002.0
2006-10-17 03:36:00,93.706,93.713,93.692,93.697,140900000.0
2006-10-17 03:37:00,93.706,93.712,93.68,93.683,231200002.0
2006-10-17 03:38:00,93.688,93.712,93.68,93.68,287599997.0
2006-10-17 03:39:00,93.707,93.718,93.682,93.704,238000001.0
2006-10-17 03:40:00,93.683,93.715,93.679,93.691,185699997.0
2006-10-17 03:41:00,93.67,93.708,93.67,93.708,133300000.0
2006-10-17 03:42:00,93.692,93.712,93.686,93.71,312199997.0
2006-10-17 03:43:00,93.693,93.73,93.692,93.698,194700001.0
2006-10-17 03:44:00,93.689,93.726,93.667,93.726,169600000.0
2006-10-17 03:45:00,93.698,93.721,93.688,93.688,197399999.0
2006-10-17 03:46:00,93.694,93.711,93.676,93.693,273100001.0
2006-10-17 03:47:00,93.71,93.725,93.695,93.708,178799997.0
2006-10-17 03:48:00,93.693,93.721,93.685,93.695,150399998.0
2006-10-17 03:49:00,93.685,93.702,93.672,93.699,234099999.0
2006-10-17 03:50:00,93.692,93.717,93.689,93.7,141800002.0
2006-10-17 03:51:00,93.715,93.715,93.669,93.669,157699998.0
2006-10-17 03:52:00,93.678,93.712,93.671,93.701,208700000.0
2006-10-17 03:53:00,93.678,93.712,93.678,93.712,233799996.0
2006-10-17 03:54:00,93.696,93.714,93.686,93.699,153500000.0
2006-10-17 03:55:00,93.706,93.719,93.696,93.704,47700000.0
2006-10-17 03:56:00,93.728,93.728,93.697,93.71,156900000.0
2006-10-17 03:57:00,93.728,93.731,93.709,93.709,126799996.0
2006-10-17 03:58:00,93.716,93.728,93.7,93.7,137099999.0
2006-10-17 03:59:00,93.693,93.713,93.686,93.699,146700001.0
2006-10-17 04:00:00,93.686,93.708,93.666,93.708,235400000.0
2006-10-17 04:01:00,93.703,93.715,93.688,93.706,219999997.0
2006-10-17 04:02:00,93.72,93.72,93.675,93.716,197399996.0
2006-10-17 04:03:00,93.693,93.715,93.688,93.69,280699995.0
2006-10-17 04:04:00,93.698,93.71,93.68,93.708,222900003.0
2006-10-17 04:05:00,93.686,93.701,93.676,93.683,248100002.0
2006-10-17 04:06:00,93.663,93.709,93.663,93.704,218800003.0
2006-10-17 04:07:00,93.693,93.703,93.683,93.695,80900001.0
2006-10-17 04:08:00,93.683,93.696,93.67,93.692,228899996.0
2006-10-17 04:09:00,93.686,93.688,93.654,93.654,363000002.0
2006-10-17 04:10:00,93.692,93.696,93.674,93.683,223400001.0
2006-10-17 04:11:00,93.673,93.713,93.673,93.711,92600000.0
2006-10-17 04:12:00,93.71,93.721,93.695,93.712,206800002.0
2006-10-17 04:13:00,93.703,93.718,93.699,93.712,198999999.0
2006-10-17 04:14:00,93.723,93.747,93.7,93.725,143099999.0
2006-10-17 04:15:00,93.69,93.71,93.689,93.71,278100002.0
2006-10-17 04:16:00,93.709,93.724,93.695,93.695,234300000.0
2006-10-17 04:17:00,93.706,93.718,93.693,93.7,280700003.0
2006-10-17 04:18:00,93.708,93.723,93.694,93.701,249500002.0
2006-10-17 04:19:00,93.701,93.725,93.696,93.703,189700001.0
2006-10-17 04:20:00,93.702,93.714,93.68,93.687,346300001.0
2006-10-17 04:21:00,93.687,93.704,93.675,93.697,199500002.0
2006-10-17 04:22:00,93.684,93.707,93.681,93.694,167000000.0
2006-10-17 04:23:00,93.69,93.695,93.68,93.689,74699999.0
2006-10-17 04:24:00,93.69,93.701,93.677,93.678,113600001.0
2006-10-17 04:25:00,93.69,93.694,93.668,93.673,287500000.0
2006-10-17 04:26:00,93.687,93.687,93.665,93.673,66700001.0
2006-10-17 04:27:00,93.663,93.693,93.663,93.688,130100000.0
2006-10-17 04:28:00,93.69,93.69,93.669,93.68,143299999.0
2006-10-17 04:29:00,93.674,93.7,93.674,93.682,180200000.0
2006-10-17 04:30:00,93.695,93.695,93.671,93.672,137500000.0
2006-10-17 04:31:00,93.675,93.701,93.675,93.694,85199999.0
2006-10-17 04:32:00,93.679,93.713,93.672,93.688,199800001.0
2006-10-17 04:33:00,93.662,93.706,93.662,93.693,267400000.0
2006-10-17 04:34:00,93.675,93.69,93.669,93.683,284600002.0
2006-10-17 04:35:00,93.672,93.699,93.672,93.699,189500002.0
2006-10-17 04:36:00,93.693,93.695,93.672,93.672,153700001.0
2006-10-17 04:37:00,93.655,93.7,93.655,93.696,134299999.0
2006-10-17 04:38:00,93.679,93.699,93.671,93.687,281400000.0
2006-10-17 04:39:00,93.692,93.699,93.66,93.68,346899998.0
2006-10-17 04:40:00,93.672,93.69,93.669,93.68,100499999.0
2006-10-17 04:41:00,93.679,93.689,93.658,93.664,188800001.0
2006-10-17 04:42:00,93.673,93.695,93.648,93.648,309600002.0
2006-10-17 04:43:00,93.651,93.685,93.651,93.676,244299996.0
2006-10-17 04:44:00,93.675,93.681,93.662,93.662,267100000.0
2006-10-17 04:45:00,93.67,93.685,93.657,93.666,94499999.0
2006-10-17 04:46:00,93.679,93.679,93.645,93.65,234799998.0
2006-10-17 04:47:00,93.656,93.681,93.656,93.678,163499999.0
2006-10-17 04:48:00,93.679,93.686,93.651,93.686,182900002.0
2006-10-17 04:49:00,93.67,93.685,93.649,93.68,226799998.0
2006-10-17 04:50:00,93.685,93.69,93.665,93.67,207299996.0
2006-10-17 04:51:00,93.677,93.682,93.655,93.655,120900000.0
2006-10-17 04:52:00,93.667,93.699,93.667,93.677,119699998.0
2006-10-17 04:53:00,93.678,93.689,93.651,93.651,321699999.0
2006-10-17 04:54:00,93.665,93.666,93.636,93.636,101199997.0
2006-10-17 04:55:00,93.648,93.665,93.636,93.655,207799998.0
2006-10-17 04:56:00,93.638,93.66,93.618,93.637,144800001.0
2006-10-17 04:57:00,93.635,93.658,93.635,93.65,240700001.0
2006-10-17 04:58:00,93.66,93.675,93.651,93.655,136499997.0
2006-10-17 04:59:00,93.663,93.682,93.654,93.672,152299999.0
2006-10-17 05:00:00,93.673,93.682,93.652,93.673,277900000.0
2006-10-17 05:01:00,93.668,93.676,93.648,93.662,280499997.0
2006-10-17 05:02:00,93.671,93.682,93.638,93.662,147699999.0
2006-10-17 05:03:00,93.683,93.687,93.667,93.671,119700000.0
2006-10-17 05:04:00,93.671,93.679,93.643,93.66,140600002.0
2006-10-17 05:05:00,93.667,93.695,93.664,93.69,174500001.0
2006-10-17 05:06:00,93.661,93.692,93.644,93.655,151300000.0
2006-10-17 05:07:00,93.681,93.687,93.653,93.655,302500000.0
2006-10-17 05:08:00,93.644,93.672,93.639,93.672,199400000.0
2006-10-17 05:09:00,93.648,93.669,93.633,93.664,242000001.0
2006-10-17 05:10:00,93.652,93.672,93.639,93.672,281199997.0
2006-10-17 05:11:00,93.673,93.673,93.647,93.658,173799998.0
2006-10-17 05:12:00,93.639,93.662,93.639,93.645,272000000.0
2006-10-17 05:13:00,93.639,93.665,93.631,93.66,222400004.0
2006-10-17 05:14:00,93.637,93.657,93.636,93.653,317299996.0
2006-10-17 05:15:00,93.633,93.656,93.627,93.654,323499999.0
2006-10-17 05:16:00,93.656,93.656,93.641,93.641,187399998.0
2006-10-17 05:17:00,93.653,93.661,93.638,93.646,143799998.0
2006-10-17 05:18:00,93.658,93.67,93.632,93.635,441799997.0
2006-10-17 05:19:00,93.638,93.654,93.624,93.642,245300000.0
2006-10-17 05:20:00,93.654,93.665,93.652,93.665,28000000.0
2006-10-17 05:21:00,93.668,93.673,93.645,93.652,156099999.0
2006-10-17 05:22:00,93.651,93.669,93.635,93.652,173800002.0
2006-10-17 05:23:00,93.642,93.661,93.637,93.639,266599999.0
2006-10-17 05:24:00,93.619,93.663,93.619,93.663,145900000.0
2006-10-17 05:25:00,93.666,93.666,93.628,93.666,262600002.0
2006-10-17 05:26:00,93.652,93.67,93.65,93.658,151399999.0
2006-10-17 05:27:00,93.665,93.665,93.627,93.627,165900000.0
2006-10-17 05:28:00,93.653,93.67,93.636,93.645,310799998.0
2006-10-17 05:29:00,93.639,93.644,93.616,93.616,178700000.0
2006-10-17 05:30:00,93.634,93.649,93.634,93.649,83899999.0
2006-10-17 05:31:00,93.661,93.668,93.639,93.639,139000000.0
2006-10-17 05:32:00,93.65,93.672,93.64,93.649,135000001.0
2006-10-17 05:33:00,93.657,93.687,93.654,93.678,183700001.0
2006-10-17 05:34:00,93.675,93.696,93.675,93.696,66700001.0
2006-10-17 05:35:00,93.67,93.679,93.647,93.654,275999994.0
2006-10-17 05:36:00,93.645,93.667,93.645,93.647,209999996.0
2006-10-17 05:37:00,93.665,93.675,93.655,93.661,130299997.0
2006-10-17 05:38:00,93.67,93.686,93.65,93.67,157200001.0
2006-10-17 05:39:00,93.684,93.688,93.663,93.664,272100005.0
2006-10-17 05:40:00,93.655,93.679,93.646,93.679,198399999.0
2006-10-17 05:41:00,93.664,93.679,93.652,93.674,143199998.0
2006-10-17 05:42:00,93.672,93.678,93.66,93.66,84699998.0
2006-10-17 05:43:00,93.675,93.688,93.657,93.682,140699998.0
2006-10-17 05:44:00,93.657,93.68,93.653,93.672,171799997.0
2006-10-17 05:45:00,93.654,93.686,93.654,93.668,254600001.0
2006-10-17 05:46:00,93.663,93.715,93.659,93.699,215800003.0
2006-10-17 05:47:00,93.704,93.71,93.637,93.71,239900003.0
2006-10-17 05:48:00,93.716,93.716,93.69,93.69,216400000.0
2006-10-17 05:49:00,93.701,93.715,93.685,93.702,241500001.0
2006-10-17 05:50:00,93.702,93.715,93.682,93.7,258800003.0
2006-10-17 05:51:00,93.71,93.715,93.681,93.706,222100000.0
2006-10-17 05:52:00,93.702,93.709,93.685,93.686,259899996.0
2006-10-17 05:53:00,93.7,93.713,93.694,93.708,101999998.0
2006-10-17 05:54:00,93.677,93.697,93.666,93.679,40100000.0
2006-10-17 05:55:00,93.664,93.68,93.639,93.66,207199996.0
2006-10-17 05:56:00,93.687,93.697,93.66,93.66,317100002.0
2006-10-17 05:57:00,93.679,93.701,93.677,93.677,303900002.0
2006-10-17 05:58:00,93.692,93.7,93.662,93.662,287499996.0
2006-10-17 05:59:00,93.693,93.696,93.674,93.693,258199997.0
2006-10-17 06:00:00,93.689,93.697,93.667,93.678,189500000.0
2006-10-17 06:01:00,93.701,93.712,93.671,93.683,344500000.0
2006-10-17 06:02:00,93.705,93.705,93.669,93.678,260399996.0
2006-10-17 06:03:00,93.681,93.699,93.671,93.695,263699999.0
2006-10-17 06:04:00,93.688,93.708,93.661,93.69,178799999.0
2006-10-17 06:05:00,93.695,93.717,93.684,93.717,454600000.0
2006-10-17 06:06:00,93.725,93.725,93.677,93.69,312599998.0
2006-10-17 06:07:00,93.698,93.714,93.687,93.687,243300002.0
2006-10-17 06:08:00,93.685,93.707,93.678,93.707,196200002.0
2006-10-17 06:09:00,93.683,93.713,93.68,93.713,246399997.0
2006-10-17 06:10:00,93.708,93.715,93.682,93.682,268299994.0
2006-10-17 06:11:00,93.698,93.712,93.663,93.696,133799998.0
2006-10-17 06:12:00,93.7,93.721,93.688,93.713,253799999.0
2006-10-17 06:13:00,93.715,93.718,93.695,93.704,233400001.0
2006-10-17 06:14:00,93.714,93.714,93.693,93.693,134399998.0
2006-10-17 06:15:00,93.68,93.708,93.68,93.704,220599997.0
2006-10-17 06:16:00,93.695,93.716,93.688,93.699,172100001.0
2006-10-17 06:17:00,93.699,93.714,93.68,93.699,229900004.0
2006-10-17 06:18:00,93.713,93.713,93.677,93.68,217799997.0
2006-10-17 06:19:00,93.69,93.705,93.677,93.685,180799999.0
2006-10-17 06:20:00,93.687,93.704,93.676,93.681,188099998.0
2006-10-17 06:21:00,93.671,93.688,93.667,93.667,148900001.0
2006-10-17 06:22:00,93.697,93.703,93.671,93.675,274099999.0
2006-10-17 06:23:00,93.661,93.678,93.661,93.678,57199998.0
2006-10-17 06:24:00,93.683,93.701,93.667,93.667,291200000.0
2006-10-17 06:25:00,93.646,93.681,93.646,93.665,151300000.0
2006-10-17 06:26:00,93.664,93.687,93.664,93.678,228100001.0
2006-10-17 06:27:00,93.649,93.67,93.645,93.658,241800000.0
2006-10-17 06:28:00,93.675,93.696,93.656,93.663,227500003.0
2006-10-17 06:29:00,93.688,93.688,93.667,93.674,92300001.0
2006-10-17 06:30:00,93.685,93.69,93.665,93.677,133099999.0
2006-10-17 06:31:00,93.69,93.717,93.672,93.69,209799995.0
2006-10-17 06:32:00,93.686,93.699,93.678,93.699,100900002.0
2006-10-17 06:33:00,93.672,93.69,93.656,93.674,295299999.0
2006-10-17 06:34:00,93.667,93.684,93.667,93.668,71500000.0
2006-10-17 06:35:00,93.684,93.698,93.664,93.68,181699998.0
2006-10-17 06:36:00,93.682,93.7,93.67,93.674,206500000.0
2006-10-17 06:37:00,93.677,93.701,93.655,93.701,252400001.0
2006-10-17 06:38:00,93.698,93.698,93.663,93.663,78400002.0
2006-10-17 06:39:00,93.686,93.701,93.68,93.695,137199999.0
2006-10-17 06:40:00,93.701,93.711,93.68,93.692,170500000.0
2006-10-17 06:41:00,93.693,93.706,93.673,93.673,246699999.0
2006-10-17 06:42:00,93.69,93.7,93.674,93.674,221099998.0
2006-10-17 06:43:00,93.693,93.696,93.674,93.674,226400001.0
2006-10-17 06:44:00,93.688,93.697,93.671,93.679,103099999.0
2006-10-17 06:45:00,93.693,93.705,93.668,93.692,182800001.0
2006-10-17 06:46:00,93.705,93.705,93.675,93.675,281700006.0
2006-10-17 06:47:00,93.685,93.685,93.66,93.66,110000000.0
2006-10-17 06:48:00,93.674,93.702,93.674,93.677,189699999.0
2006-10-17 06:49:00,93.69,93.69,93.662,93.662,195200001.0
2006-10-17 06:50:00,93.681,93.699,93.673,93.699,71300000.0
2006-10-17 06:51:00,93.703,93.703,93.688,93.69,212999996.0
2006-10-17 06:52:00,93.665,93.687,93.653,93.677,212199995.0
2006-10-17 06:53:00,93.685,93.69,93.658,93.671,304199996.0
2006-10-17 06:54:00,93.683,93.7,93.676,93.69,247400002.0
2006-10-17 06:55:00,93.687,93.704,93.678,93.69,219800001.0
2006-10-17 06:56:00,93.687,93.698,93.669,93.678,290500002.0
2006-10-17 06:57:00,93.698,93.698,93.676,93.692,161799996.0
2006-10-17 06:58:00,93.69,93.695,93.665,93.687,238599999.0
2006-10-17 06:59:00,93.687,93.699,93.67,93.677,304399998.0
2006-10-17 07:00:00,93.68,93.692,93.668,93.668,182800000.0
2006-10-17 07:01:00,93.696,93.696,93.669,93.683,231199996.0
2006-10-17 07:02:00,93.693,93.693,93.671,93.674,246800001.0
2006-10-17 07:03:00,93.669,93.688,93.666,93.686,220399998.0
2006-10-17 07:04:00,93.663,93.686,93.65,93.67,179900002.0
2006-10-17 07:05:00,93.667,93.678,93.648,93.66,218299998.0
2006-10-17 07:06:00,93.655,93.678,93.644,93.663,238500001.0
2006-10-17 07:07:00,93.659,93.669,93.641,93.641,242899997.0
2006-10-17 07:08:00,93.646,93.675,93.646,93.675,95099999.0
2006-10-17 07:09:00,93.667,93.682,93.66,93.667,104999999.0
2006-10-17 07:10:00,93.68,93.69,93.664,93.676,155199999.0
2006-10-17 07:11:00,93.658,93.683,93.643,93.643,267400001.0
2006-10-17 07:12:00,93.683,93.691,93.665,93.67,208100000.0
2006-10-17 07:13:00,93.688,93.688,93.657,93.663,282800001.0
2006-10-17 07:14:00,93.672,93.691,93.669,93.685,303399999.0
2006-10-17 07:15:00,93.676,93.688,93.666,93.688,99300000.0
2006-10-17 07:16:00,93.66,93.697,93.66,93.697,228999999.0
2006-10-17 07:17:00,93.667,93.687,93.659,93.682,173600000.0
2006-10-17 07:18:00,93.666,93.692,93.666,93.687,218199998.0
2006-10-17 07:19:00,93.664,93.691,93.664,93.685,248700000.0
2006-10-17 07:20:00,93.67,93.688,93.666,93.685,201600000.0
2006-10-17 07:21:00,93.686,93.686,93.667,93.667,60500000.0
2006-10-17 07:22:00,93.658,93.675,93.652,93.67,61900001.0
2006-10-17 07:23:00,93.668,93.688,93.655,93.658,248199998.0
2006-10-17 07:24:00,93.671,93.684,93.651,93.669,165700000.0
2006-10-17 07:25:00,93.674,93.69,93.67,93.685,192499999.0
2006-10-17 07:26:00,93.674,93.687,93.647,93.686,195400001.0
2006-10-17 07:27:00,93.657,93.681,93.657,93.681,215999998.0
2006-10-17 07:28:00,93.676,93.676,93.653,93.658,275099999.0
2006-10-17 07:29:00,93.671,93.689,93.656,93.682,304500001.0
2006-10-17 07:30:00,93.684,93.684,93.648,93.648,101400001.0
2006-10-17 07:31:00,93.654,93.683,93.654,93.658,266699998.0
2006-10-17 07:32:00,93.685,93.691,93.671,93.671,159799998.0
2006-10-17 07:33:00,93.663,93.688,93.651,93.664,191799996.0
2006-10-17 07:34:00,93.689,93.7,93.643,93.643,272199998.0
2006-10-17 07:35:00,93.669,93.691,93.656,93.664,236399999.0
2006-10-17 07:36:00,93.662,93.678,93.646,93.649,245299998.0
2006-10-17 07:37:00,93.658,93.686,93.647,93.686,235799997.0
2006-10-17 07:38:00,93.654,93.682,93.654,93.667,90700000.0
2006-10-17 07:39:00,93.673,93.686,93.654,93.676,235900000.0
2006-10-17 07:40:00,93.677,93.688,93.663,93.667,170200000.0
2006-10-17 07:41:00,93.68,93.688,93.666,93.674,213600001.0
2006-10-17 07:42:00,93.655,93.683,93.631,93.645,155399998.0
2006-10-17 07:43:00,93.632,93.682,93.632,93.682,267900002.0
2006-10-17 07:44:00,93.679,93.691,93.65,93.672,170400000.0
2006-10-17 07:45:00,93.66,93.675,93.64,93.649,258400000.0
2006-10-17 07:46:00,93.667,93.677,93.645,93.658,112400000.0
2006-10-17 07:47:00,93.665,93.685,93.665,93.685,220599999.0
2006-10-17 07:48:00,93.683,93.693,93.664,93.67,330600001.0
2006-10-17 07:49:00,93.678,93.68,93.654,93.662,159099997.0
2006-10-17 07:50:00,93.639,93.67,93.639,93.67,219399997.0
2006-10-17 07:51:00,93.682,93.687,93.664,93.664,220600003.0
2006-10-17 07:52:00,93.672,93.682,93.648,93.651,178499998.0
2006-10-17 07:53:00,93.645,93.667,93.628,93.645,172899999.0
2006-10-17 07:54:00,93.647,93.653,93.632,93.637,101800000.0
2006-10-17 07:55:00,93.663,93.675,93.645,93.656,200800000.0
2006-10-17 07:56:00,93.667,93.669,93.644,93.646,226000003.0
2006-10-17 07:57:00,93.66,93.664,93.64,93.642,204799997.0
2006-10-17 07:58:00,93.653,93.66,93.635,93.642,130100000.0
2006-10-17 07:59:00,93.653,93.663,93.638,93.64,288499996.0
2006-10-17 08:00:00,93.647,93.671,93.646,93.67,173499998.0
2006-10-17 08:01:00,93.677,93.684,93.648,93.648,248299999.0
2006-10-17 08:02:00,93.684,93.69,93.673,93.677,128700000.0
2006-10-17 08:03:00,93.658,93.678,93.635,93.658,295700000.0
2006-10-17 08:04:00,93.669,93.693,93.66,93.693,200500000.0
2006-10-17 08:05:00,93.679,93.702,93.673,93.685,165499996.0
2006-10-17 08:06:00,93.65,93.672,93.648,93.65,156500000.0
2006-10-17 08:07:00,93.647,93.662,93.628,93.637,229700003.0
2006-10-17 08:08:00,93.655,93.695,93.655,93.685,211599996.0
2006-10-17 08:09:00,93.68,93.695,93.66,93.685,253499998.0
2006-10-17 08:10:00,93.676,93.676,93.639,93.64,191299997.0
2006-10-17 08:11:00,93.654,93.685,93.649,93.666,121499999.0
2006-10-17 08:12:00,93.669,93.721,93.669,93.697,293799998.0
2006-10-17 08:13:00,93.727,93.727,93.696,93.696,234100003.0
2006-10-17 08:14:00,93.715,93.715,93.668,93.668,295000000.0
2006-10-17 08:15:00,93.669,93.691,93.654,93.672,186299999.0
2006-10-17 08:16:00,93.653,93.676,93.632,93.632,414099997.0
2006-10-17 08:17:00,93.667,93.672,93.653,93.656,136900002.0
2006-10-17 08:18:00,93.655,93.69,93.655,93.663,201599999.0
2006-10-17 08:19:00,93.68,93.68,93.633,93.645,143700002.0
2006-10-17 08:20:00,93.668,93.682,93.649,93.674,129199999.0
2006-10-17 08:21:00,93.666,93.685,93.657,93.685,104500001.0
2006-10-17 08:22:00,93.673,93.698,93.651,93.661,193500001.0
2006-10-17 08:23:00,93.658,93.67,93.643,93.654,180300003.0
2006-10-17 08:24:00,93.66,93.66,93.63,93.634,247400004.0
2006-10-17 08:25:00,93.644,93.665,93.639,93.66,312999999.0
2006-10-17 08:26:00,93.632,93.678,93.632,93.678,171699999.0
2006-10-17 08:27:00,93.678,93.678,93.655,93.66,357599998.0
2006-10-17 08:28:00,93.645,93.683,93.645,93.68,273699999.0
2006-10-17 08:29:00,93.645,93.681,93.645,93.68,294599995.0
2006-10-17 08:30:00,93.673,93.688,93.658,93.686,323300003.0
2006-10-17 08:31:00,93.686,93.697,93.663,93.685,185700001.0
2006-10-17 08:32:00,93.688,93.688,93.648,93.655,238999996.0
2006-10-17 08:33:00,93.669,93.679,93.644,93.66,312499996.0
2006-10-17 08:34:00,93.661,93.69,93.659,93.677,210399996.0
2006-10-17 08:35:00,93.675,93.687,93.661,93.674,104200000.0
2006-10-17 08:36:00,93.664,93.691,93.638,93.647,376599997.0
2006-10-17 08:37:00,93.665,93.681,93.655,93.681,218000000.0
2006-10-17 08:38:00,93.685,93.698,93.667,93.683,258700000.0
2006-10-17 08:39:00,93.681,93.691,93.662,93.673,226200000.0
2006-10-17 08:40:00,93.672,93.695,93.666,93.694,159999998.0
2006-10-17 08:41:00,93.66,93.68,93.655,93.68,110600001.0
2006-10-17 08:42:00,93.688,93.696,93.658,93.696,232200000.0
2006-10-17 08:43:00,93.667,93.688,93.648,93.667,243199998.0
2006-10-17 08:44:00,93.672,93.672,93.628,93.628,139700000.0
2006-10-17 08:45:00,93.663,93.679,93.652,93.679,229699999.0
2006-10-17 08:46:00,93.667,93.67,93.636,93.646,247599997.0
2006-10-17 08:47:00,93.656,93.675,93.643,93.649,219600002.0
2006-10-17 08:48:00,93.64,93.66,93.62,93.633,249900001.0
2006-10-17 08:49:00,93.621,93.643,93.605,93.631,310599997.0
2006-10-17 08:50:00,93.591,93.629,93.591,93.629,154500004.0
2006-10-17 08:51:00,93.635,93.635,93.571,93.571,158999998.0
2006-10-17 08:52:00,93.617,93.617,93.567,93.58,187500002.0
2006-10-17 08:53:00,93.583,93.606,93.565,93.601,287899996.0
2006-10-17 08:54:00,93.61,93.618,93.587,93.611,347999998.0
2006-10-17 08:55:00,93.591,93.612,93.583,93.597,181399998.0
2006-10-17 08:56:00,93.605,93.619,93.588,93.588,136199998.0
2006-10-17 08:57:00,93.617,93.637,93.604,93.624,343700004.0
2006-10-17 08:58:00,93.643,93.644,93.62,93.625,260700000.0
2006-10-17 08:59:00,93.621,93.665,93.621,93.665,119700001.0
2006-10-17 09:00:00,93.659,93.675,93.642,93.675,297799998.0
2006-10-17 09:01:00,93.65,93.673,93.641,93.651,301700006.0
2006-10-17 09:02:00,93.655,93.677,93.648,93.659,264099998.0
2006-10-17 09:03:00,93.671,93.678,93.654,93.657,295399996.0
2006-10-17 09:04:00,93.671,93.679,93.65,93.674,389500002.0
2006-10-17 09:05:00,93.675,93.689,93.65,93.66,167899999.0
2006-10-17 09:06:00,93.698,93.7,93.657,93.657,208299998.0
2006-10-17 09:07:00,93.664,93.686,93.658,93.672,285999995.0
2006-10-17 09:08:00,93.665,93.693,93.643,93.668,265699999.0
2006-10-17 09:09:00,93.674,93.696,93.67,93.694,130199997.0
2006-10-17 09:10:00,93.679,93.693,93.67,93.691,125499998.0
2006-10-17 09:11:00,93.689,93.703,93.674,93.693,185000000.0
2006-10-17 09:12:00,93.7,93.7,93.671,93.687,189300004.0
2006-10-17 09:13:00,93.666,93.688,93.648,93.682,185999998.0
2006-10-17 09:14:00,93.643,93.67,93.637,93.653,193600000.0
2006-10-17 09:15:00,93.638,93.659,93.622,93.622,288900001.0
2006-10-17 09:16:00,93.642,93.664,93.625,93.644,247900003.0
2006-10-17 09:17:00,93.618,93.641,93.607,93.628,258000000.0
2006-10-17 09:18:00,93.618,93.636,93.605,93.609,74599999.0
2006-10-17 09:19:00,93.624,93.64,93.61,93.64,156300002.0
2006-10-17 09:20:00,93.631,93.644,93.607,93.626,243999999.0
2006-10-17 09:21:00,93.6,93.626,93.593,93.626,192699997.0
2006-10-17 09:22:00,93.633,93.645,93.617,93.623,380599993.0
2006-10-17 09:23:00,93.621,93.633,93.604,93.61,291699996.0
2006-10-17 09:24:00,93.617,93.632,93.612,93.63,164500001.0
2006-10-17 09:25:00,93.64,93.654,93.611,93.621,248099999.0
2006-10-17 09:26:00,93.642,93.642,93.615,93.632,175000000.0
2006-10-17 09:27:00,93.646,93.651,93.625,93.625,223600000.0
2006-10-17 09:28:00,93.642,93.651,93.627,93.627,257999997.0
2006-10-17 09:29:00,93.654,93.654,93.626,93.628,199700001.0
2006-10-17 09:30:00,93.632,93.632,93.593,93.593,210199999.0
2006-10-17 09:31:00,93.606,93.617,93.589,93.597,156400003.0
2006-10-17 09:32:00,93.607,93.637,93.607,93.637,256900001.0
2006-10-17 09:33:00,93.627,93.641,93.613,93.618,213500003.0
2006-10-17 09:34:00,93.625,93.634,93.607,93.613,206000003.0
2006-10-17 09:35:00,93.602,93.626,93.591,93.606,172599996.0
2006-10-17 09:36:00,93.613,93.624,93.595,93.606,230099996.0
2006-10-17 09:37:00,93.627,93.635,93.588,93.594,287500002.0
2006-10-17 09:38:00,93.605,93.63,93.582,93.619,330699997.0
2006-10-17 09:39:00,93.607,93.626,93.599,93.61,306200004.0
2006-10-17 09:40:00,93.61,93.631,93.608,93.624,406199996.0
2006-10-17 09:41:00,93.614,93.627,93.6,93.627,248699999.0
2006-10-17 09:42:00,93.625,93.646,93.615,93.646,222400000.0
2006-10-17 09:43:00,93.633,93.647,93.624,93.636,34299999.0
2006-10-17 09:44:00,93.643,93.643,93.613,93.617,298000000.0
2006-10-17 09:45:00,93.621,93.639,93.605,93.638,163900001.0
2006-10-17 09:46:00,93.633,93.65,93.628,93.629,118399998.0
2006-10-17 09:47:00,93.632,93.64,93.616,93.621,119300000.0
2006-10-17 09:48:00,93.646,93.658,93.628,93.645,181800001.0
2006-10-17 09:49:00,93.653,93.653,93.628,93.632,235599999.0
2006-10-17 09:50:00,93.644,93.677,93.644,93.657,286700002.0
2006-10-17 09:51:00,93.658,93.698,93.657,93.688,232300001.0
2006-10-17 09:52:00,93.681,93.701,93.668,93.679,228599997.0
2006-10-17 09:53:00,93.695,93.696,93.675,93.693,227000003.0
2006-10-17 09:54:00,93.694,93.709,93.686,93.708,208400001.0
2006-10-17 09:55:00,93.708,93.727,93.692,93.705,224100001.0
2006-10-17 09:56:00,93.708,93.76,93.708,93.76,231800002.0
2006-10-17 09:57:00,93.76,93.76,93.727,93.727,345699998.0
2006-10-17 09:58:00,93.724,93.759,93.724,93.731,342200001.0
2006-10-17 09:59:00,93.743,93.743,93.712,93.712,176200002.0
2006-10-17 10:00:00,93.722,93.744,93.722,93.722,81199999.0
2006-10-17 10:01:00,93.731,93.743,93.699,93.722,217100001.0
2006-10-17 10:02:00,93.712,93.746,93.711,93.738,266800000.0
2006-10-17 10:03:00,93.721,93.744,93.708,93.722,246299995.0
2006-10-17 10:04:00,93.725,93.725,93.702,93.723,254700003.0
2006-10-17 10:05:00,93.715,93.737,93.703,93.712,256599998.0
2006-10-17 10:06:00,93.728,93.729,93.688,93.696,297200003.0
2006-10-17 10:07:00,93.703,93.722,93.683,93.69,222400001.0
2006-10-17 10:08:00,93.698,93.712,93.678,93.695,151499997.0
2006-10-17 10:09:00,93.713,93.732,93.698,93.716,182300001.0
2006-10-17 10:10:00,93.698,93.738,93.698,93.722,302300003.0
2006-10-17 10:11:00,93.715,93.738,93.713,93.738,184100000.0
2006-10-17 10:12:00,93.72,93.739,93.711,93.728,210399999.0
2006-10-17 10:13:00,93.742,93.748,93.724,93.734,205599998.0
2006-10-17 10:14:00,93.743,93.743,93.718,93.73,130399999.0
2006-10-17 10:15:00,93.733,93.744,93.709,93.719,227999995.0
2006-10-17 10:16:00,93.692,93.729,93.692,93.725,205699997.0
2006-10-17 10:17:00,93.721,93.722,93.692,93.692,189300002.0
2006-10-17 10:18:00,93.696,93.727,93.695,93.727,117699998.0
2006-10-17 10:19:00,93.73,93.735,93.71,93.719,308199996.0
2006-10-17 10:20:00,93.736,93.739,93.705,93.727,232899998.0
2006-10-17 10:21:00,93.739,93.754,93.724,93.735,324899997.0
2006-10-17 10:22:00,93.717,93.736,93.7,93.736,429200002.0
2006-10-17 10:23:00,93.728,93.745,93.712,93.721,345900006.0
2006-10-17 10:24:00,93.721,93.737,93.709,93.732,110399999.0
2006-10-17 10:25:00,93.708,93.73,93.708,93.727,138000002.0
2006-10-17 10:26:00,93.727,93.727,93.696,93.696,203099998.0
2006-10-17 10:27:00,93.714,93.745,93.706,93.72,88100000.0
2006-10-17 10:28:00,93.725,93.728,93.687,93.687,247500001.0
2006-10-17 10:29:00,93.674,93.707,93.674,93.696,207000006.0
2006-10-17 10:30:00,93.69,93.705,93.668,93.668,172699999.0
2006-10-17 10:31:00,93.68,93.717,93.645,93.706,221499997.0
2006-10-17 10:32:00,93.706,93.712,93.679,93.69,261999999.0
2006-10-17 10:33:00,93.692,93.707,93.687,93.704,141599999.0
2006-10-17 10:34:00,93.7,93.7,93.665,93.671,322799997.0
2006-10-17 10:35:00,93.688,93.692,93.661,93.692,273899998.0
2006-10-17 10:36:00,93.684,93.704,93.674,93.695,362000001.0
2006-10-17 10:37:00,93.688,93.711,93.668,93.692,250099994.0
2006-10-17 10:38:00,93.69,93.715,93.666,93.692,161499998.0
2006-10-17 10:39:00,93.725,93.725,93.704,93.708,188100000.0
2006-10-17 10:40:00,93.721,93.734,93.683,93.683,246300000.0
2006-10-17 10:41:00,93.662,93.682,93.637,93.652,239199996.0
2006-10-17 10:42:00,93.633,93.666,93.626,93.645,329500000.0
2006-10-17 10:43:00,93.631,93.654,93.6,93.625,364099996.0
2006-10-17 10:44:00,93.625,93.645,93.601,93.62,324000001.0
2006-10-17 10:45:00,93.641,93.644,93.613,93.616,275100003.0
2006-10-17 10:46:00,93.627,93.636,93.61,93.616,275499997.0
2006-10-17 10:47:00,93.6,93.613,93.577,93.595,311299998.0
2006-10-17 10:48:00,93.591,93.591,93.554,93.572,170999998.0
2006-10-17 10:49:00,93.581,93.588,93.561,93.588,82899999.0
2006-10-17 10:50:00,93.598,93.613,93.587,93.605,296599993.0
2006-10-17 10:51:00,93.589,93.627,93.589,93.625,159600002.0
2006-10-17 10:52:00,93.599,93.64,93.599,93.64,193800000.0
2006-10-17 10:53:00,93.631,93.631,93.59,93.595,172400000.0
2006-10-17 10:54:00,93.636,93.641,93.576,93.592,277300000.0
2006-10-17 10:55:00,93.57,93.594,93.567,93.592,340100001.0
2006-10-17 10:56:00,93.59,93.624,93.58,93.609,217200001.0
2006-10-17 10:57:00,93.626,93.634,93.611,93.618,242899998.0
2006-10-17 10:58:00,93.639,93.656,93.625,93.639,397999996.0
2006-10-17 10:59:00,93.64,93.651,93.626,93.626,204699997.0
2006-10-17 11:00:00,93.611,93.63,93.592,93.612,112900000.0
2006-10-17 11:01:00,93.604,93.614,93.578,93.593,283300003.0
2006-10-17 11:02:00,93.581,93.586,93.56,93.565,213300002.0
2006-10-17 11:03:00,93.555,93.576,93.539,93.552,277299999.0
2006-10-17 11:04:00,93.554,93.56,93.53,93.534,202499999.0
2006-10-17 11:05:00,93.541,93.6,93.541,93.593,279799995.0
2006-10-17 11:06:00,93.589,93.613,93.583,93.606,246999996.0
2006-10-17 11:07:00,93.586,93.612,93.561,93.571,280300003.0
2006-10-17 11:08:00,93.54,93.558,93.521,93.555,137100000.0
2006-10-17 11:09:00,93.543,93.561,93.535,93.548,149099999.0
2006-10-17 11:10:00,93.531,93.551,93.52,93.533,258700002.0
2006-10-17 11:11:00,93.546,93.571,93.523,93.553,380899997.0
2006-10-17 11:12:00,93.57,93.584,93.546,93.559,180700001.0
2006-10-17 11:13:00,93.532,93.56,93.532,93.56,265100000.0
2006-10-17 11:14:00,93.539,93.555,93.517,93.528,391900000.0
2006-10-17 11:15:00,93.537,93.547,93.519,93.529,354199999.0
2006-10-17 11:16:00,93.546,93.567,93.54,93.564,178199999.0
2006-10-17 11:17:00,93.56,93.574,93.545,93.572,160600003.0
2006-10-17 11:18:00,93.556,93.572,93.542,93.563,251000000.0
2006-10-17 11:19:00,93.549,93.569,93.536,93.562,324300000.0
2006-10-17 11:20:00,93.548,93.566,93.535,93.55,440400001.0
2006-10-17 11:21:00,93.542,93.561,93.532,93.544,324799994.0
2006-10-17 11:22:00,93.565,93.578,93.555,93.564,186799999.0
2006-10-17 11:23:00,93.546,93.563,93.537,93.554,172599998.0
2006-10-17 11:24:00,93.546,93.562,93.54,93.546,211399998.0
2006-10-17 11:25:00,93.551,93.564,93.519,93.519,240200000.0
2006-10-17 11:26:00,93.525,93.545,93.517,93.528,340099995.0
2006-10-17 11:27:00,93.525,93.53,93.5,93.506,218099998.0
2006-10-17 11:28:00,93.521,93.529,93.501,93.506,216299999.0
2006-10-17 11:29:00,93.517,93.517,93.475,93.475,275700001.0
2006-10-17 11:30:00,93.462,93.495,93.455,93.49,259500001.0
2006-10-17 11:31:00,93.465,93.485,93.452,93.485,197199996.0
2006-10-17 11:32:00,93.503,93.509,93.46,93.472,294899999.0
2006-10-17 11:33:00,93.474,93.511,93.474,93.502,301099997.0
2006-10-17 11:34:00,93.469,93.508,93.469,93.498,364899999.0
2006-10-17 11:35:00,93.487,93.512,93.487,93.501,212400004.0
2006-10-17 11:36:00,93.489,93.508,93.474,93.48,361400005.0
2006-10-17 11:37:00,93.488,93.504,93.479,93.499,273099999.0
2006-10-17 11:38:00,93.482,93.49,93.463,93.469,153399999.0
2006-10-17 11:39:00,93.477,93.504,93.476,93.497,248000001.0
2006-10-17 11:40:00,93.488,93.507,93.482,93.493,353500001.0
2006-10-17 11:41:00,93.485,93.498,93.466,93.492,305799999.0
2006-10-17 11:42:00,93.458,93.458,93.384,93.411,157000001.0
2006-10-17 11:43:00,93.462,93.484,93.452,93.455,154199996.0
2006-10-17 11:44:00,93.463,93.485,93.463,93.48,266800001.0
2006-10-17 11:45:00,93.465,93.495,93.465,93.495,264000000.0
2006-10-17 11:46:00,93.488,93.498,93.469,93.498,240300001.0
2006-10-17 11:47:00,93.507,93.532,93.495,93.517,311500001.0
2006-10-17 11:48:00,93.525,93.525,93.503,93.507,163699999.0
2006-10-17 11:49:00,93.487,93.526,93.487,93.502,331800001.0
2006-10-17 11:50:00,93.509,93.537,93.508,93.515,379100001.0
2006-10-17 11:51:00,93.512,93.521,93.492,93.496,159400000.0
2006-10-17 11:52:00,93.506,93.541,93.497,93.536,266899998.0
2006-10-17 11:53:00,93.539,93.549,93.517,93.529,426600002.0
2006-10-17 11:54:00,93.537,93.545,93.511,93.511,310600002.0
2006-10-17 11:55:00,93.507,93.534,93.497,93.509,254599999.0
2006-10-17 11:56:00,93.513,93.519,93.49,93.514,310900003.0
2006-10-17 11:57:00,93.489,93.511,93.466,93.478,164900000.0
2006-10-17 11:58:00,93.468,93.499,93.468,93.486,410000008.0
2006-10-17 11:59:00,93.486,93.517,93.486,93.505,366300004.0
2006-10-17 12:00:00,93.51,93.52,93.486,93.509,291499998.0
2006-10-17 12:01:00,93.503,93.524,93.501,93.523,203900003.0
2006-10-17 12:02:00,93.509,93.534,93.491,93.523,173500000.0
2006-10-17 12:03:00,93.476,93.497,93.457,93.474,249499999.0
2006-10-17 12:04:00,93.47,93.498,93.468,93.498,184200000.0
2006-10-17 12:05:00,93.495,93.5,93.48,93.48,119000000.0
2006-10-17 12:06:00,93.475,93.493,93.464,93.489,288200006.0
2006-10-17 12:07:00,93.462,93.482,93.456,93.469,368699996.0
2006-10-17 12:08:00,93.467,93.496,93.466,93.496,184200002.0
2006-10-17 12:09:00,93.492,93.497,93.47,93.47,222699999.0
2006-10-17 12:10:00,93.477,93.512,93.477,93.505,275800000.0
2006-10-17 12:11:00,93.495,93.495,93.471,93.477,111199999.0
2006-10-17 12:12:00,93.475,93.515,93.475,93.499,276300002.0
2006-10-17 12:13:00,93.501,93.514,93.476,93.496,217999996.0
2006-10-17 12:14:00,93.507,93.507,93.478,93.483,264199997.0
2006-10-17 12:15:00,93.484,93.511,93.477,93.51,211299999.0
2006-10-17 12:16:00,93.499,93.5,93.476,93.48,190499996.0
2006-10-17 12:17:00,93.486,93.52,93.486,93.507,274100002.0
2006-10-17 12:18:00,93.514,93.541,93.499,93.511,153200001.0
2006-10-17 12:19:00,93.518,93.543,93.51,93.52,240799998.0
2006-10-17 12:20:00,93.5,93.524,93.497,93.524,257500001.0
2006-10-17 12:21:00,93.504,93.522,93.486,93.511,348000002.0
2006-10-17 12:22:00,93.517,93.517,93.489,93.489,293100000.0
2006-10-17 12:23:00,93.517,93.517,93.483,93.483,46099999.0
2006-10-17 12:24:00,93.505,93.522,93.495,93.509,255900001.0
2006-10-17 12:25:00,93.508,93.515,93.489,93.489,228500002.0
2006-10-17 12:26:00,93.515,93.515,93.483,93.494,207799999.0
2006-10-17 12:27:00,93.499,93.508,93.48,93.489,313899997.0
2006-10-17 12:28:00,93.513,93.513,93.489,93.494,233200001.0
2006-10-17 12:29:00,93.503,93.517,93.493,93.512,352699997.0
2006-10-17 12:30:00,93.503,93.516,93.485,93.486,222699999.0
2006-10-17 12:31:00,93.495,93.512,93.487,93.49,205099995.0
2006-10-17 12:32:00,93.487,93.502,93.481,93.493,246799999.0
2006-10-17 12:33:00,93.474,93.499,93.47,93.485,181400002.0
2006-10-17 12:34:00,93.498,93.498,93.461,93.466,127499998.0
2006-10-17 12:35:00,93.46,93.478,93.456,93.477,100500000.0
2006-10-17 12:36:00,93.463,93.489,93.456,93.473,255299996.0
2006-10-17 12:37:00,93.468,93.484,93.468,93.481,82000000.0
2006-10-17 12:38:00,93.477,93.492,93.469,93.473,301800000.0
2006-10-17 12:39:00,93.483,93.5,93.47,93.488,166600000.0
2006-10-17 12:40:00,93.494,93.517,93.483,93.49,237399999.0
2006-10-17 12:41:00,93.477,93.497,93.473,93.49,152200003.0
2006-10-17 12:42:00,93.48,93.481,93.449,93.462,449799994.0
2006-10-17 12:43:00,93.481,93.481,93.444,93.454,242100005.0
2006-10-17 12:44:00,93.464,93.495,93.463,93.495,194500004.0
2006-10-17 12:45:00,93.492,93.499,93.47,93.479,337800004.0
2006-10-17 12:46:00,93.486,93.509,93.475,93.479,360099998.0
2006-10-17 12:47:00,93.494,93.505,93.482,93.488,169600000.0
2006-10-17 12:48:00,93.506,93.508,93.487,93.491,334999998.0
2006-10-17 12:49:00,93.509,93.51,93.477,93.502,345199999.0
2006-10-17 12:50:00,93.51,93.513,93.484,93.499,242899995.0
2006-10-17 12:51:00,93.511,93.517,93.483,93.502,220100000.0
2006-10-17 12:52:00,93.49,93.508,93.484,93.5,215400003.0
2006-10-17 12:53:00,93.495,93.498,93.433,93.433,136499999.0
2006-10-17 12:54:00,93.488,93.493,93.464,93.485,438699999.0
2006-10-17 12:55:00,93.445,93.472,93.445,93.472,105800001.0
2006-10-17 12:56:00,93.462,93.481,93.441,93.455,129599997.0
2006-10-17 12:57:00,93.462,93.49,93.45,93.457,197699999.0
2006-10-17 12:58:00,93.453,93.495,93.453,93.495,222599998.0
2006-10-17 12:59:00,93.502,93.502,93.462,93.462,331900004.0
2006-10-17 13:00:00,93.484,93.512,93.477,93.502,391899990.0
2006-10-17 13:01:00,93.488,93.507,93.47,93.479,209399998.0
2006-10-17 13:02:00,93.498,93.499,93.469,93.475,255300001.0
2006-10-17 13:03:00,93.485,93.511,93.468,93.497,304100001.0
2006-10-17 13:04:00,93.476,93.494,93.467,93.467,172700001.0
2006-10-17 13:05:00,93.479,93.502,93.471,93.495,346000002.0
2006-10-17 13:06:00,93.469,93.501,93.469,93.501,202999998.0
2006-10-17 13:07:00,93.497,93.502,93.475,93.475,276999999.0
2006-10-17 13:08:00,93.485,93.507,93.482,93.494,293099997.0
2006-10-17 13:09:00,93.484,93.507,93.471,93.482,233799999.0
2006-10-17 13:10:00,93.48,93.509,93.476,93.509,188899996.0
2006-10-17 13:11:00,93.503,93.511,93.485,93.505,166200002.0
2006-10-17 13:12:00,93.507,93.514,93.488,93.5,297600000.0
2006-10-17 13:13:00,93.498,93.525,93.498,93.512,176199999.0
2006-10-17 13:14:00,93.509,93.521,93.497,93.499,239099999.0
2006-10-17 13:15:00,93.49,93.51,93.46,93.478,286900002.0
2006-10-17 13:16:00,93.498,93.513,93.485,93.497,201500001.0
2006-10-17 13:17:00,93.488,93.509,93.459,93.475,172900000.0
2006-10-17 13:18:00,93.505,93.518,93.497,93.503,69199999.0
2006-10-17 13:19:00,93.519,93.531,93.501,93.501,316300001.0
2006-10-17 13:20:00,93.517,93.517,93.492,93.494,209499998.0
2006-10-17 13:21:00,93.494,93.512,93.487,93.499,158500001.0
2006-10-17 13:22:00,93.488,93.526,93.488,93.514,238399997.0
2006-10-17 13:23:00,93.512,93.532,93.502,93.519,209899997.0
2006-10-17 13:24:00,93.53,93.535,93.518,93.521,57999999.0
2006-10-17 13:25:00,93.507,93.527,93.502,93.523,168500000.0
2006-10-17 13:26:00,93.534,93.534,93.497,93.517,240699998.0
2006-10-17 13:27:00,93.512,93.535,93.505,93.528,271399997.0
2006-10-17 13:28:00,93.535,93.535,93.503,93.509,210500000.0
2006-10-17 13:29:00,93.538,93.553,93.519,93.54,203699999.0
2006-10-17 13:30:00,93.543,93.548,93.506,93.529,183099999.0
2006-10-17 13:31:00,93.55,93.558,93.533,93.544,271800002.0
2006-10-17 13:32:00,93.524,93.555,93.524,93.555,245000000.0
2006-10-17 13:33:00,93.553,93.554,93.533,93.533,191399999.0
2006-10-17 13:34:00,93.528,93.554,93.526,93.532,255000003.0
2006-10-17 13:35:00,93.549,93.56,93.531,93.56,330000000.0
2006-10-17 13:36:00,93.557,93.563,93.536,93.536,236800000.0
2006-10-17 13:37:00,93.546,93.563,93.536,93.538,201599999.0
2006-10-17 13:38:00,93.565,93.565,93.527,93.527,259700000.0
2006-10-17 13:39:00,93.563,93.563,93.537,93.551,164900002.0
2006-10-17 13:40:00,93.557,93.557,93.529,93.531,213800000.0
2006-10-17 13:41:00,93.536,93.566,93.536,93.563,233400001.0
2006-10-17 13:42:00,93.55,93.57,93.545,93.558,194000002.0
2006-10-17 13:43:00,93.55,93.568,93.548,93.565,271199995.0
2006-10-17 13:44:00,93.546,93.56,93.533,93.549,152300000.0
2006-10-17 13:45:00,93.55,93.556,93.525,93.525,118600000.0
2006-10-17 13:46:00,93.547,93.553,93.527,93.545,304900002.0
2006-10-17 13:47:00,93.52,93.552,93.515,93.54,369899995.0
2006-10-17 13:48:00,93.533,93.546,93.516,93.516,182099999.0
2006-10-17 13:49:00,93.515,93.548,93.514,93.548,138300000.0
2006-10-17 13:50:00,93.551,93.551,93.523,93.536,336000000.0
2006-10-17 13:51:00,93.517,93.538,93.515,93.532,69500000.0
2006-10-17 13:52:00,93.527,93.533,93.505,93.505,158899997.0
2006-10-17 13:53:00,93.495,93.525,93.494,93.525,395600002.0
2006-10-17 13:54:00,93.52,93.522,93.49,93.49,272499999.0
2006-10-17 13:55:00,93.486,93.486,93.466,93.466,103800000.0
2006-10-17 13:56:00,93.485,93.494,93.475,93.481,208200000.0
2006-10-17 13:57:00,93.494,93.495,93.467,93.493,277900000.0
2006-10-17 13:58:00,93.494,93.5,93.475,93.477,238400003.0
2006-10-17 13:59:00,93.495,93.495,93.47,93.473,191299998.0
2006-10-17 14:00:00,93.476,93.495,93.473,93.486,245400000.0
2006-10-17 14:01:00,93.475,93.495,93.469,93.484,233000003.0
2006-10-17 14:02:00,93.47,93.502,93.47,93.488,162199998.0
2006-10-17 14:03:00,93.491,93.491,93.471,93.473,160999999.0
2006-10-17 14:04:00,93.485,93.5,93.47,93.47,330500000.0
2006-10-17 14:05:00,93.488,93.488,93.458,93.458,184399998.0
2006-10-17 14:06:00,93.478,93.494,93.459,93.475,241799996.0
2006-10-17 14:07:00,93.471,93.49,93.461,93.476,193900001.0
2006-10-17 14:08:00,93.483,93.5,93.461,93.479,127600000.0
2006-10-17 14:09:00,93.483,93.5,93.469,93.48,191099999.0
2006-10-17 14:10:00,93.473,93.493,93.439,93.475,130200002.0
2006-10-17 14:11:00,93.478,93.5,93.47,93.5,215800005.0
2006-10-17 14:12:00,93.506,93.516,93.488,93.488,143399999.0
2006-10-17 14:13:00,93.499,93.507,93.484,93.488,229099999.0
2006-10-17 14:14:00,93.49,93.505,93.472,93.472,197900001.0
2006-10-17 14:15:00,93.477,93.506,93.476,93.494,272199998.0
2006-10-17 14:16:00,93.499,93.5,93.476,93.476,71400000.0
2006-10-17 14:17:00,93.473,93.494,93.462,93.472,169599999.0
2006-10-17 14:18:00,93.472,93.485,93.449,93.463,266900003.0
2006-10-17 14:19:00,93.469,93.493,93.457,93.484,247900003.0
2006-10-17 14:20:00,93.478,93.488,93.447,93.468,278199999.0
2006-10-17 14:21:00,93.491,93.52,93.491,93.519,159599998.0
2006-10-17 14:22:00,93.512,93.524,93.494,93.496,89999998.0
2006-10-17 14:23:00,93.51,93.512,93.479,93.479,243000002.0
2006-10-17 14:24:00,93.483,93.503,93.469,93.483,185600001.0
2006-10-17 14:25:00,93.495,93.511,93.484,93.511,133900001.0
2006-10-17 14:26:00,93.487,93.514,93.482,93.507,199399998.0
2006-10-17 14:27:00,93.501,93.519,93.489,93.512,263200000.0
2006-10-17 14:28:00,93.5,93.517,93.49,93.494,182800001.0
2006-10-17 14:29:00,93.492,93.514,93.48,93.514,440999999.0
2006-10-17 14:30:00,93.469,93.505,93.423,93.423,197099997.0
2006-10-17 14:31:00,93.438,93.5,93.415,93.483,277699998.0
2006-10-17 14:32:00,93.493,93.529,93.482,93.5,190700002.0
2006-10-17 14:33:00,93.51,93.51,93.474,93.475,125699998.0
2006-10-17 14:34:00,93.486,93.514,93.469,93.491,337499997.0
2006-10-17 14:35:00,93.511,93.529,93.491,93.495,178399998.0
2006-10-17 14:36:00,93.495,93.539,93.495,93.539,238399999.0
2006-10-17 14:37:00,93.54,93.54,93.507,93.518,177500000.0
2006-10-17 14:38:00,93.542,93.544,93.509,93.527,261499996.0
2006-10-17 14:39:00,93.534,93.555,93.518,93.555,267799998.0
2006-10-17 14:40:00,93.562,93.577,93.556,93.577,274499999.0
2006-10-17 14:41:00,93.549,93.571,93.533,93.565,249099997.0
2006-10-17 14:42:00,93.567,93.573,93.538,93.556,242299997.0
2006-10-17 14:43:00,93.521,93.541,93.509,93.53,126300000.0
2006-10-17 14:44:00,93.518,93.542,93.518,93.54,168800000.0
2006-10-17 14:45:00,93.516,93.546,93.516,93.539,261400000.0
2006-10-17 14:46:00,93.502,93.535,93.502,93.528,208700000.0
2006-10-17 14:47:00,93.537,93.55,93.501,93.529,199600002.0
2006-10-17 14:48:00,93.546,93.549,93.525,93.535,239100001.0
2006-10-17 14:49:00,93.544,93.559,93.528,93.528,183599997.0
2006-10-17 14:50:00,93.537,93.564,93.533,93.547,286100000.0
2006-10-17 14:51:00,93.555,93.569,93.54,93.557,343799998.0
2006-10-17 14:52:00,93.557,93.562,93.531,93.546,320500001.0
2006-10-17 14:53:00,93.531,93.569,93.531,93.569,134000000.0
2006-10-17 14:54:00,93.57,93.57,93.533,93.543,268100000.0
2006-10-17 14:55:00,93.55,93.57,93.538,93.556,210500000.0
2006-10-17 14:56:00,93.562,93.564,93.539,93.553,287499997.0
2006-10-17 14:57:00,93.539,93.554,93.502,93.521,262500003.0
2006-10-17 14:58:00,93.522,93.531,93.5,93.511,121899998.0
2006-10-17 14:59:00,93.485,93.519,93.453,93.495,98899998.0
2006-10-17 15:00:00,93.519,93.527,93.495,93.517,156999998.0
2006-10-17 15:01:00,93.52,93.543,93.498,93.543,212199996.0
2006-10-17 15:02:00,93.516,93.545,93.508,93.508,174599995.0
2006-10-17 15:03:00,93.531,93.547,93.516,93.533,275699997.0
2006-10-17 15:04:00,93.53,93.549,93.518,93.535,241900000.0
2006-10-17 15:05:00,93.548,93.548,93.503,93.514,318399998.0
2006-10-17 15:06:00,93.528,93.532,93.509,93.531,174599995.0
2006-10-17 15:07:00,93.533,93.533,93.507,93.519,147999997.0
2006-10-17 15:08:00,93.527,93.548,93.516,93.533,297300002.0
2006-10-17 15:09:00,93.544,93.552,93.529,93.546,284300003.0
2006-10-17 15:10:00,93.521,93.538,93.519,93.532,28800000.0
2006-10-17 15:11:00,93.511,93.539,93.511,93.539,133600001.0
2006-10-17 15:12:00,93.532,93.547,93.518,93.547,235799995.0
2006-10-17 15:13:00,93.542,93.542,93.519,93.526,163199997.0
2006-10-17 15:14:00,93.533,93.555,93.523,93.527,231600003.0
2006-10-17 15:15:00,93.537,93.579,93.524,93.548,266199999.0
2006-10-17 15:16:00,93.547,93.592,93.547,93.591,225899999.0
2006-10-17 15:17:00,93.595,93.605,93.576,93.579,337500002.0
2006-10-17 15:18:00,93.577,93.58,93.553,93.565,132199999.0
2006-10-17 15:19:00,93.613,93.627,93.596,93.603,231399997.0
2006-10-17 15:20:00,93.628,93.646,93.609,93.616,315500002.0
2006-10-17 15:21:00,93.594,93.624,93.575,93.619,281800001.0
2006-10-17 15:22:00,93.622,93.629,93.582,93.622,133199999.0
2006-10-17 15:23:00,93.641,93.641,93.583,93.595,234500001.0
2006-10-17 15:24:00,93.587,93.621,93.585,93.62,147499998.0
2006-10-17 15:25:00,93.618,93.618,93.575,93.584,174699999.0
2006-10-17 15:26:00,93.591,93.618,93.578,93.618,213299999.0
2006-10-17 15:27:00,93.61,93.637,93.599,93.637,374299999.0
2006-10-17 15:28:00,93.625,93.642,93.609,93.622,147899995.0
2006-10-17 15:29:00,93.604,93.638,93.601,93.621,292899999.0
2006-10-17 15:30:00,93.619,93.632,93.611,93.611,223199998.0
2006-10-17 15:31:00,93.622,93.646,93.613,93.641,222600001.0
2006-10-17 15:32:00,93.632,93.648,93.607,93.609,183399999.0
2006-10-17 15:33:00,93.621,93.623,93.6,93.612,251300000.0
2006-10-17 15:34:00,93.604,93.62,93.573,93.612,339400001.0
2006-10-17 15:35:00,93.606,93.634,93.603,93.629,130500001.0
2006-10-17 15:36:00,93.636,93.638,93.619,93.619,241899995.0
2006-10-17 15:37:00,93.621,93.656,93.621,93.634,174699998.0
2006-10-17 15:38:00,93.635,93.66,93.622,93.636,303800003.0
2006-10-17 15:39:00,93.638,93.648,93.616,93.616,202999997.0
2006-10-17 15:40:00,93.613,93.63,93.612,93.63,138199997.0
2006-10-17 15:41:00,93.627,93.649,93.625,93.645,226300000.0
2006-10-17 15:42:00,93.633,93.655,93.611,93.621,121600002.0
2006-10-17 15:43:00,93.619,93.639,93.609,93.631,217400000.0
2006-10-17 15:44:00,93.616,93.647,93.614,93.637,167300000.0
2006-10-17 15:45:00,93.641,93.652,93.603,93.603,146199996.0
2006-10-17 15:46:00,93.594,93.617,93.584,93.617,174500001.0
2006-10-17 15:47:00,93.618,93.628,93.599,93.607,204199999.0
2006-10-17 15:48:00,93.624,93.627,93.608,93.609,208600001.0
2006-10-17 15:49:00,93.601,93.63,93.599,93.63,192199998.0
2006-10-17 15:50:00,93.594,93.628,93.588,93.628,182900001.0
2006-10-17 15:51:00,93.637,93.637,93.61,93.615,389099996.0
2006-10-17 15:52:00,93.639,93.639,93.595,93.595,385099997.0
2006-10-17 15:53:00,93.616,93.619,93.59,93.596,153000002.0
2006-10-17 15:54:00,93.585,93.613,93.565,93.598,310499998.0
2006-10-17 15:55:00,93.617,93.617,93.595,93.605,134200000.0
2006-10-17 15:56:00,93.606,93.62,93.582,93.595,155500003.0
2006-10-17 15:57:00,93.6,93.62,93.6,93.62,305499999.0
2006-10-17 15:58:00,93.613,93.625,93.597,93.625,214300004.0
2006-10-17 15:59:00,93.62,93.62,93.585,93.603,161899998.0
2006-10-17 16:00:00,93.576,93.597,93.576,93.593,267600001.0
2006-10-17 16:01:00,93.584,93.596,93.566,93.58,262100004.0
2006-10-17 16:02:00,93.59,93.608,93.58,93.585,162600001.0
2006-10-17 16:03:00,93.584,93.611,93.584,93.608,211700003.0
2006-10-17 16:04:00,93.619,93.619,93.593,93.619,209999999.0
2006-10-17 16:05:00,93.601,93.618,93.593,93.615,241000001.0
2006-10-17 16:06:00,93.616,93.616,93.584,93.589,150799998.0
2006-10-17 16:07:00,93.588,93.633,93.588,93.631,203600000.0
2006-10-17 16:08:00,93.626,93.631,93.605,93.61,371600002.0
2006-10-17 16:09:00,93.627,93.657,93.627,93.647,193300003.0
2006-10-17 16:10:00,93.651,93.651,93.608,93.608,315400000.0
2006-10-17 16:11:00,93.607,93.611,93.578,93.578,172599999.0
2006-10-17 16:12:00,93.603,93.631,93.594,93.616,166599997.0
2006-10-17 16:13:00,93.611,93.64,93.565,93.635,314900003.0
2006-10-17 16:14:00,93.635,93.635,93.608,93.608,216499995.0
2006-10-17 16:15:00,93.616,93.633,93.601,93.622,336699996.0
2006-10-17 16:16:00,93.612,93.623,93.583,93.605,218899998.0
2006-10-17 16:17:00,93.596,93.623,93.556,93.58,217500003.0
2006-10-17 16:18:00,93.594,93.601,93.576,93.576,166500000.0
2006-10-17 16:19:00,93.596,93.618,93.591,93.6,164599999.0
2006-10-17 16:20:00,93.609,93.624,93.595,93.605,334199999.0
2006-10-17 16:21:00,93.61,93.627,93.601,93.627,233300000.0
2006-10-17 16:22:00,93.622,93.625,93.591,93.61,202099999.0
2006-10-17 16:23:00,93.608,93.633,93.6,93.626,247600000.0
2006-10-17 16:24:00,93.628,93.644,93.626,93.638,164200000.0
2006-10-17 16:25:00,93.637,93.642,93.608,93.624,243999998.0
2006-10-17 16:26:00,93.646,93.65,93.619,93.642,162099996.0
2006-10-17 16:27:00,93.638,93.657,93.621,93.629,291500000.0
2006-10-17 16:28:00,93.641,93.677,93.626,93.652,206299999.0
2006-10-17 16:29:00,93.668,93.672,93.647,93.647,205400000.0
2006-10-17 16:30:00,93.645,93.666,93.644,93.666,145300002.0
2006-10-17 16:31:00,93.66,93.66,93.622,93.638,318700001.0
2006-10-17 16:32:00,93.635,93.652,93.623,93.631,158000000.0
2006-10-17 16:33:00,93.636,93.655,93.63,93.644,285799998.0
2006-10-17 16:34:00,93.629,93.665,93.629,93.648,261999998.0
2006-10-17 16:35:00,93.625,93.654,93.625,93.652,254000001.0
2006-10-17 16:36:00,93.643,93.658,93.614,93.628,360900002.0
2006-10-17 16:37:00,93.622,93.647,93.609,93.624,268399996.0
2006-10-17 16:38:00,93.636,93.644,93.62,93.626,346500001.0
2006-10-17 16:39:00,93.627,93.646,93.619,93.643,283299999.0
2006-10-17 16:40:00,93.647,93.647,93.625,93.627,227900001.0
2006-10-17 16:41:00,93.644,93.649,93.615,93.617,221599998.0
2006-10-17 16:42:00,93.632,93.66,93.621,93.649,354600002.0
2006-10-17 16:43:00,93.642,93.675,93.627,93.643,304699998.0
2006-10-17 16:44:00,93.651,93.675,93.647,93.666,253699997.0
2006-10-17 16:45:00,93.659,93.665,93.642,93.647,308300000.0
2006-10-17 16:46:00,93.659,93.665,93.64,93.646,256999995.0
2006-10-17 16:47:00,93.664,93.672,93.645,93.661,184099996.0
2006-10-17 16:48:00,93.659,93.673,93.636,93.639,235600002.0
2006-10-17 16:49:00,93.616,93.662,93.616,93.66,163899999.0
2006-10-17 16:50:00,93.672,93.673,93.624,93.64,157600001.0
2006-10-17 16:51:00,93.643,93.657,93.62,93.642,295599995.0
2006-10-17 16:52:00,93.649,93.664,93.632,93.643,258999996.0
2006-10-17 16:53:00,93.638,93.654,93.614,93.63,136599999.0
2006-10-17 16:54:00,93.628,93.642,93.609,93.624,266399998.0
2006-10-17 16:55:00,93.619,93.643,93.609,93.629,214900003.0
2006-10-17 16:56:00,93.638,93.643,93.619,93.619,351700000.0
2006-10-17 16:57:00,93.626,93.649,93.623,93.642,197999999.0
2006-10-17 16:58:00,93.628,93.644,93.616,93.634,202200004.0
2006-10-17 16:59:00,93.623,93.623,93.601,93.601,310700008.0
2006-10-17 17:00:00,93.599,93.625,93.585,93.587,243099998.0
2006-10-17 17:01:00,93.607,93.634,93.595,93.627,321999999.0
2006-10-17 17:02:00,93.63,93.63,93.589,93.6,303600004.0
2006-10-17 17:03:00,93.609,93.612,93.584,93.584,248899997.0
2006-10-17 17:04:00,93.611,93.619,93.587,93.599,174300000.0
2006-10-17 17:05:00,93.615,93.62,93.593,93.598,312300002.0
2006-10-17 17:06:00,93.597,93.618,93.593,93.597,194399999.0
2006-10-17 17:07:00,93.619,93.636,93.614,93.633,188100000.0
2006-10-17 17:08:00,93.642,93.642,93.611,93.63,198099997.0
2006-10-17 17:09:00,93.621,93.639,93.604,93.627,291600002.0
2006-10-17 17:10:00,93.629,93.64,93.616,93.616,200299999.0
2006-10-17 17:11:00,93.624,93.631,93.598,93.598,225400001.0
2006-10-17 17:12:00,93.597,93.622,93.589,93.601,181200002.0
2006-10-17 17:13:00,93.625,93.627,93.59,93.613,270499998.0
2006-10-17 17:14:00,93.604,93.625,93.598,93.624,309799998.0
2006-10-17 17:15:00,93.613,93.629,93.602,93.609,139600000.0
2006-10-17 17:16:00,93.609,93.632,93.605,93.632,135800000.0
2006-10-17 17:17:00,93.625,93.641,93.611,93.625,315800002.0
2006-10-17 17:18:00,93.615,93.65,93.615,93.65,271300000.0
2006-10-17 17:19:00,93.642,93.658,93.627,93.651,333199998.0
2006-10-17 17:20:00,93.658,93.67,93.645,93.653,153399998.0
2006-10-17 17:21:00,93.658,93.658,93.635,93.635,221000002.0
2006-10-17 17:22:00,93.665,93.665,93.637,93.637,206099995.0
2006-10-17 17:23:00,93.652,93.67,93.637,93.652,208599997.0
2006-10-17 17:24:00,93.649,93.651,93.634,93.636,24800000.0
2006-10-17 17:25:00,93.652,93.682,93.644,93.672,258399998.0
2006-10-17 17:26:00,93.665,93.674,93.656,93.657,181800000.0
2006-10-17 17:27:00,93.668,93.679,93.645,93.652,231700002.0
2006-10-17 17:28:00,93.667,93.681,93.657,93.658,146799997.0
2006-10-17 17:29:00,93.667,93.69,93.66,93.673,171900000.0
2006-10-17 17:30:00,93.664,93.692,93.664,93.685,208699998.0
2006-10-17 17:31:00,93.677,93.677,93.644,93.644,218899998.0
2006-10-17 17:32:00,93.655,93.667,93.629,93.667,334999997.0
2006-10-17 17:33:00,93.645,93.682,93.64,93.674,260100001.0
2006-10-17 17:34:00,93.65,93.664,93.64,93.664,136999999.0
2006-10-17 17:35:00,93.667,93.667,93.627,93.627,171900001.0
2006-10-17 17:36:00,93.652,93.667,93.644,93.661,269299996.0
2006-10-17 17:37:00,93.644,93.667,93.637,93.667,186399996.0
2006-10-17 17:38:00,93.662,93.675,93.654,93.667,149199999.0
2006-10-17 17:39:00,93.669,93.672,93.655,93.657,89100001.0
2006-10-17 17:40:00,93.648,93.705,93.648,93.705,213499999.0
2006-10-17 17:41:00,93.703,93.737,93.688,93.712,336399998.0
2006-10-17 17:42:00,93.736,93.736,93.702,93.704,203200000.0
2006-10-17 17:43:00,93.697,93.736,93.697,93.724,330499998.0
2006-10-17 17:44:00,93.693,93.714,93.669,93.679,179200000.0
2006-10-17 17:45:00,93.686,93.698,93.675,93.692,263299995.0
2006-10-17 17:46:00,93.685,93.71,93.683,93.688,221399996.0
2006-10-17 17:47:00,93.725,93.733,93.7,93.716,345599994.0
2006-10-17 17:48:00,93.729,93.75,93.712,93.712,221700002.0
2006-10-17 17:49:00,93.713,93.722,93.695,93.696,206099997.0
2006-10-17 17:50:00,93.711,93.728,93.705,93.728,209599996.0
2006-10-17 17:51:00,93.724,93.728,93.704,93.71,262700001.0
2006-10-17 17:52:00,93.721,93.747,93.721,93.742,235799996.0
2006-10-17 17:53:00,93.738,93.771,93.72,93.757,299299996.0
2006-10-17 17:54:00,93.767,93.776,93.742,93.761,184799996.0
2006-10-17 17:55:00,93.778,93.778,93.748,93.755,236500000.0
2006-10-17 17:56:00,93.766,93.78,93.751,93.77,300100002.0
2006-10-17 17:57:00,93.765,93.78,93.746,93.764,297300001.0
2006-10-17 17:58:00,93.765,93.783,93.748,93.762,242500002.0
2006-10-17 17:59:00,93.759,93.784,93.749,93.76,173599997.0
2006-10-17 18:00:00,93.755,93.786,93.755,93.786,46100000.0
2006-10-17 18:01:00,93.773,93.813,93.765,93.787,1977699997.0
2006-10-17 18:02:00,93.8,93.82,93.8,93.82,1529799997.0
2006-10-17 18:03:00,93.81,93.84,93.81,93.83,1529799997.0
2006-10-17 18:04:00,93.84,93.84,93.82,93.83,1529799997.0
2006-10-17 18:05:00,93.82,93.83,93.82,93.82,1529799997.0
2006-10-17 18:06:00,93.83,93.83,93.82,93.82,1529799997.0
2006-10-17 18:07:00,93.81,93.81,93.79,93.81,1529799997.0
2006-10-17 18:08:00,93.8,93.81,93.79,93.79,1529799997.0
2006-10-17 18:09:00,93.8,93.8,93.8,93.8,1529799997.0
2006-10-17 18:10:00,93.766,93.766,93.726,93.738,1529799997.0
2006-10-17 18:11:00,93.73,93.749,93.706,93.718,1099399999.0
2006-10-17 18:12:00,93.74,93.743,93.713,93.716,1460799998.0
2006-10-17 18:13:00,93.715,93.756,93.712,93.75,2070699980.0
2006-10-17 18:14:00,93.76,93.76,93.75,93.76,1031200002.0
2006-10-17 18:15:00,93.78,93.78,93.75,93.76,1031200002.0
2006-10-17 18:16:00,93.77,93.77,93.75,93.76,1031200002.0
2006-10-17 18:17:00,93.721,93.76,93.721,93.749,1031200002.0
2006-10-17 18:18:00,93.749,93.763,93.726,93.738,1139699999.0
2006-10-17 18:19:00,93.78,93.78,93.78,93.78,1884599996.0
2006-10-17 18:20:00,93.745,93.759,93.719,93.721,1884599996.0
2006-10-17 18:21:00,93.741,93.756,93.72,93.742,1822999997.0
2006-10-17 18:22:00,93.745,93.755,93.716,93.745,1205099999.0
2006-10-17 18:23:00,93.75,93.76,93.74,93.74,2083500001.0
2006-10-17 18:24:00,93.73,93.74,93.73,93.73,2083500001.0
2006-10-17 18:25:00,93.72,93.74,93.72,93.74,2083500001.0
2006-10-17 18:26:00,93.725,93.739,93.709,93.709,2083500001.0
2006-10-17 18:27:00,93.728,93.76,93.714,93.736,1318399993.0
2006-10-17 18:28:00,93.746,93.757,93.725,93.737,1568800000.0
2006-10-17 18:29:00,93.729,93.751,93.713,93.743,1019299998.0
2006-10-17 18:30:00,93.73,93.749,93.721,93.741,760999994.0
2006-10-17 18:31:00,93.726,93.757,93.721,93.757,1390300002.0
2006-10-17 18:32:00,93.743,93.757,93.72,93.745,1860299988.0
2006-10-17 18:33:00,93.77,93.77,93.76,93.77,1819500001.0
2006-10-17 18:34:00,93.76,93.76,93.76,93.76,1819500001.0
2006-10-17 18:35:00,93.745,93.746,93.713,93.713,1819500001.0
2006-10-17 18:36:00,93.732,93.761,93.732,93.738,915599998.0
2006-10-17 18:37:00,93.759,93.762,93.726,93.742,1315900000.0
2006-10-17 18:38:00,93.757,93.759,93.719,93.731,876099993.0
2006-10-17 18:39:00,93.735,93.753,93.721,93.724,886099993.0
2006-10-17 18:40:00,93.741,93.748,93.72,93.74,1766199993.0
2006-10-17 18:41:00,93.727,93.75,93.719,93.75,688999997.0
2006-10-17 18:42:00,93.739,93.755,93.709,93.709,1375600005.0
2006-10-17 18:43:00,93.734,93.753,93.72,93.753,545600000.0
2006-10-17 18:44:00,93.752,93.756,93.72,93.721,911800005.0
2006-10-17 18:45:00,93.752,93.768,93.735,93.742,781799999.0
2006-10-17 18:46:00,93.751,93.77,93.747,93.765,787900004.0
2006-10-17 18:47:00,93.75,93.768,93.744,93.762,227299999.0
2006-10-17 18:48:00,93.751,93.771,93.747,93.76,609199997.0
2006-10-17 18:49:00,93.765,93.772,93.744,93.745,767099997.0
2006-10-17 18:50:00,93.753,93.778,93.734,93.755,769400003.0
2006-10-17 18:51:00,93.783,93.798,93.767,93.77,1023300000.0
2006-10-17 18:52:00,93.787,93.794,93.761,93.767,1386000003.0
2006-10-17 18:53:00,93.793,93.807,93.777,93.787,1379599995.0
2006-10-17 18:54:00,93.777,93.801,93.771,93.79,1464299992.0
2006-10-17 18:55:00,93.782,93.813,93.775,93.79,1724299989.0
2006-10-17 18:56:00,93.789,93.815,93.779,93.798,278200002.0
2006-10-17 18:57:00,93.816,93.823,93.795,93.8,322799999.0
2006-10-17 18:58:00,93.794,93.823,93.794,93.812,1123300007.0
2006-10-17 18:59:00,93.768,93.803,93.728,93.78,1222899994.0
2006-10-17 19:00:00,93.75,93.797,93.742,93.797,303299999.0
2006-10-17 19:01:00,93.801,93.801,93.756,93.756,648499989.0
2006-10-17 19:02:00,93.777,93.791,93.758,93.758,241000000.0
2006-10-17 19:03:00,93.768,93.793,93.761,93.772,616999998.0
2006-10-17 19:04:00,93.784,93.791,93.765,93.767,462999997.0
2006-10-17 19:05:00,93.763,93.791,93.763,93.785,330399999.0
2006-10-17 19:06:00,93.782,93.785,93.753,93.753,999399994.0
2006-10-17 19:07:00,93.767,93.8,93.767,93.786,1895599993.0
2006-10-17 19:08:00,93.765,93.805,93.765,93.794,1578199999.0
2006-10-17 19:09:00,93.796,93.808,93.779,93.795,963399991.0
2006-10-17 19:10:00,93.802,93.812,93.782,93.798,392200001.0
2006-10-17 19:11:00,93.787,93.802,93.767,93.793,550199997.0
2006-10-17 19:12:00,93.795,93.805,93.778,93.797,277800000.0
2006-10-17 19:13:00,93.802,93.807,93.766,93.766,415799997.0
2006-10-17 19:14:00,93.808,93.823,93.789,93.803,359099994.0
2006-10-17 19:15:00,93.817,93.817,93.79,93.803,1089899997.0
2006-10-17 19:16:00,93.798,93.826,93.79,93.805,404199999.0
2006-10-17 19:17:00,93.793,93.816,93.776,93.815,815900001.0
2006-10-17 19:18:00,93.815,93.827,93.79,93.79,525999998.0
2006-10-17 19:19:00,93.778,93.823,93.778,93.815,1068300002.0
2006-10-17 19:20:00,93.819,93.831,93.787,93.831,752599998.0
2006-10-17 19:21:00,93.825,93.847,93.821,93.843,720999997.0
2006-10-17 19:22:00,93.832,93.846,93.819,93.846,168799998.0
2006-10-17 19:23:00,93.843,93.85,93.808,93.827,1504699993.0
2006-10-17 19:24:00,93.829,93.867,93.816,93.841,648299996.0
2006-10-17 19:25:00,93.839,93.851,93.811,93.823,1230499989.0
2006-10-17 19:26:00,93.833,93.854,93.814,93.814,1842800013.0
2006-10-17 19:27:00,93.824,93.842,93.806,93.825,1349399996.0
2006-10-17 19:28:00,93.814,93.847,93.812,93.847,991800009.0
2006-10-17 19:29:00,93.835,93.845,93.815,93.817,334599999.0
2006-10-17 19:30:00,93.831,93.848,93.816,93.816,1062200001.0
2006-10-17 19:31:00,93.835,93.847,93.817,93.834,550499997.0
2006-10-17 19:32:00,93.842,93.853,93.824,93.83,1112700004.0
2006-10-17 19:33:00,93.84,93.847,93.824,93.836,856600004.0
2006-10-17 19:34:00,93.839,93.852,93.819,93.821,1179699997.0
2006-10-17 19:35:00,93.846,93.87,93.823,93.831,749099997.0
2006-10-17 19:36:00,93.819,93.834,93.804,93.818,619899995.0
2006-10-17 19:37:00,93.812,93.828,93.795,93.808,157699998.0
2006-10-17 19:38:00,93.797,93.835,93.797,93.822,862899998.0
2006-10-17 19:39:00,93.822,93.822,93.794,93.798,762600000.0
2006-10-17 19:40:00,93.81,93.818,93.786,93.786,797500001.0
2006-10-17 19:41:00,93.802,93.828,93.788,93.807,973999995.0
2006-10-17 19:42:00,93.81,93.835,93.809,93.825,1119199993.0
2006-10-17 19:43:00,93.806,93.812,93.788,93.795,404199998.0
2006-10-17 19:44:00,93.784,93.815,93.784,93.814,744300001.0
2006-10-17 19:45:00,93.814,93.821,93.798,93.804,307899999.0
2006-10-17 19:46:00,93.792,93.816,93.791,93.81,496400001.0
2006-10-17 19:47:00,93.811,93.811,93.777,93.791,320099999.0
2006-10-17 19:48:00,93.786,93.787,93.747,93.765,1039600002.0
2006-10-17 19:49:00,93.778,93.785,93.756,93.765,588299998.0
2006-10-17 19:50:00,93.774,93.78,93.751,93.77,655999991.0
2006-10-17 19:51:00,93.75,93.777,93.75,93.772,540200003.0
2006-10-17 19:52:00,93.764,93.791,93.75,93.767,426499998.0
2006-10-17 19:53:00,93.755,93.782,93.752,93.761,780499991.0
2006-10-17 19:54:00,93.761,93.777,93.749,93.766,814299999.0
2006-10-17 19:55:00,93.755,93.786,93.755,93.783,417200000.0
2006-10-17 19:56:00,93.794,93.8,93.775,93.78,515300000.0
2006-10-17 19:57:00,93.777,93.796,93.76,93.794,478500005.0
2006-10-17 19:58:00,93.783,93.789,93.761,93.77,874099996.0
2006-10-17 19:59:00,93.785,93.801,93.775,93.779,796500004.0
2006-10-17 20:00:00,93.792,93.792,93.771,93.771,537699994.0
2006-10-17 20:01:00,93.775,93.788,93.754,93.77,514000006.0
2006-10-17 20:02:00,93.754,93.783,93.754,93.781,664300002.0
2006-10-17 20:03:00,93.779,93.798,93.762,93.781,584599999.0
2006-10-17 20:04:00,93.794,93.804,93.778,93.784,550600000.0
2006-10-17 20:05:00,93.785,93.808,93.78,93.793,372899999.0
2006-10-17 20:06:00,93.784,93.8,93.743,93.743,622799992.0
2006-10-17 20:07:00,93.766,93.795,93.76,93.775,438300001.0
2006-10-17 20:08:00,93.771,93.784,93.753,93.775,787200001.0
2006-10-17 20:09:00,93.761,93.803,93.761,93.79,544099996.0
2006-10-17 20:10:00,93.799,93.799,93.773,93.777,498999997.0
2006-10-17 20:11:00,93.792,93.801,93.765,93.776,1303399999.0
2006-10-17 20:12:00,93.777,93.799,93.756,93.774,1436699998.0
2006-10-17 20:13:00,93.79,93.811,93.781,93.804,865399991.0
2006-10-17 20:14:00,93.775,93.802,93.763,93.802,458400000.0
2006-10-17 20:15:00,93.805,93.811,93.775,93.778,910299998.0
2006-10-17 20:16:00,93.789,93.815,93.772,93.788,1403399995.0
2006-10-17 20:17:00,93.772,93.811,93.772,93.789,255800006.0
2006-10-17 20:18:00,93.785,93.806,93.78,93.802,267099999.0
2006-10-17 20:19:00,93.803,93.814,93.775,93.797,1560199990.0
2006-10-17 20:20:00,93.785,93.812,93.781,93.809,1494899995.0
2006-10-17 20:21:00,93.798,93.813,93.785,93.795,433800000.0
2006-10-17 20:22:00,93.807,93.825,93.79,93.802,724600002.0
2006-10-17 20:23:00,93.815,93.832,93.804,93.818,850399992.0
2006-10-17 20:24:00,93.794,93.817,93.783,93.817,424600000.0
2006-10-17 20:25:00,93.803,93.835,93.788,93.788,697800004.0
2006-10-17 20:26:00,93.806,93.82,93.783,93.792,413299998.0
2006-10-17 20:27:00,93.81,93.814,93.779,93.799,1181500013.0
2006-10-17 20:28:00,93.8,93.826,93.8,93.802,1815799996.0
2006-10-17 20:29:00,93.823,93.831,93.785,93.785,2025300001.0
2006-10-17 20:30:00,93.82,93.84,93.81,93.81,1592199986.0
2006-10-17 20:31:00,93.791,93.806,93.769,93.783,1592199986.0
2006-10-17 20:32:00,93.81,93.81,93.81,93.81,515899994.0
2006-10-17 20:33:00,93.807,93.807,93.758,93.77,515899994.0
2006-10-17 20:34:00,93.771,93.804,93.77,93.786,202200001.0
2006-10-17 20:35:00,93.765,93.789,93.747,93.762,740599994.0
2006-10-17 20:36:00,93.765,93.776,93.736,93.751,740000002.0
2006-10-17 20:37:00,93.749,93.791,93.749,93.764,594999996.0
2006-10-17 20:38:00,93.747,93.776,93.743,93.763,1428899992.0
2006-10-17 20:39:00,93.756,93.785,93.754,93.767,890299990.0
2006-10-17 20:40:00,93.764,93.772,93.746,93.754,1687499997.0
2006-10-17 20:41:00,93.743,93.76,93.734,93.76,836099992.0
2006-10-17 20:42:00,93.757,93.785,93.745,93.762,936400002.0
2006-10-17 20:43:00,93.765,93.779,93.748,93.751,681699997.0
2006-10-17 20:44:00,93.758,93.782,93.752,93.753,1421599997.0
2006-10-17 20:45:00,93.766,93.782,93.748,93.777,1230200003.0
2006-10-17 20:46:00,93.784,93.787,93.748,93.748,814699996.0
2006-10-17 20:47:00,93.767,93.799,93.75,93.751,1127299992.0
2006-10-17 20:48:00,93.765,93.77,93.742,93.742,796199995.0
2006-10-17 20:49:00,93.764,93.782,93.748,93.752,780599997.0
2006-10-17 20:50:00,93.76,93.76,93.725,93.734,895899990.0
2006-10-17 20:51:00,93.747,93.773,93.734,93.763,653899997.0
2006-10-17 20:52:00,93.748,93.773,93.742,93.768,770300011.0
2006-10-17 20:53:00,93.755,93.755,93.714,93.74,1592500001.0
2006-10-17 20:54:00,93.759,93.773,93.746,93.759,308500001.0
2006-10-17 20:55:00,93.753,93.768,93.731,93.749,1178700000.0
2006-10-17 20:56:00,93.757,93.763,93.718,93.718,900600000.0
2006-10-17 20:57:00,93.738,93.757,93.726,93.729,1244500000.0
2006-10-17 20:59:00,93.75,93.76,93.75,93.76,910200004.0
2006-10-17 21:00:00,93.75,93.77,93.75,93.77,910200004.0
2006-10-17 21:01:00,93.76,93.77,93.75,93.75,910200004.0
2006-10-17 21:02:00,93.704,93.737,93.695,93.737,910200004.0
2006-10-17 21:03:00,93.731,93.751,93.717,93.735,533699999.0
2006-10-17 21:04:00,93.716,93.733,93.703,93.715,403999996.0
2006-10-17 21:05:00,93.694,93.729,93.682,93.729,328599997.0
2006-10-17 21:06:00,93.71,93.73,93.705,93.723,478600001.0
2006-10-17 21:07:00,93.712,93.725,93.689,93.712,619900000.0
2006-10-17 21:08:00,93.724,93.732,93.697,93.697,520699992.0
2006-10-17 21:09:00,93.698,93.734,93.698,93.722,365100003.0
2006-10-17 21:10:00,93.72,93.743,93.714,93.735,257500000.0
2006-10-17 21:11:00,93.724,93.747,93.724,93.743,413199994.0
2006-10-17 21:12:00,93.72,93.745,93.72,93.736,436499997.0
2006-10-17 21:13:00,93.721,93.763,93.72,93.76,849300003.0
2006-10-17 21:14:00,93.75,93.765,93.735,93.757,1231699993.0
2006-10-17 21:15:00,93.74,93.755,93.716,93.728,1048100003.0
2006-10-17 21:16:00,93.71,93.742,93.709,93.734,916900000.0
2006-10-17 21:17:00,93.737,93.737,93.699,93.72,1107800005.0
2006-10-17 21:18:00,93.735,93.742,93.713,93.724,832499999.0
2006-10-17 21:19:00,93.743,93.755,93.725,93.747,1241999991.0
2006-10-17 21:20:00,93.741,93.75,93.712,93.725,1499500001.0
2006-10-17 21:21:00,93.731,93.739,93.703,93.703,1673700001.0
2006-10-17 21:22:00,93.74,93.744,93.704,93.713,1513499995.0
2006-10-17 21:23:00,93.726,93.74,93.711,93.732,894299996.0
2006-10-17 21:24:00,93.732,93.743,93.718,93.728,950299998.0
2006-10-17 21:25:00,93.734,93.741,93.709,93.712,1273899996.0
2006-10-17 21:26:00,93.73,93.753,93.724,93.745,435100002.0
2006-10-17 21:27:00,93.715,93.744,93.715,93.743,447500001.0
2006-10-17 21:28:00,93.738,93.75,93.73,93.75,345999999.0
2006-10-17 21:29:00,93.75,93.76,93.717,93.746,585899996.0
2006-10-17 21:30:00,93.745,93.745,93.711,93.735,355900002.0
2006-10-17 21:31:00,93.714,93.741,93.711,93.733,327100001.0
2006-10-17 21:32:00,93.733,93.743,93.706,93.729,1468400002.0
2006-10-17 21:33:00,93.713,93.737,93.697,93.716,213700000.0
2006-10-17 21:34:00,93.734,93.744,93.712,93.712,536399996.0
2006-10-17 21:35:00,93.727,93.738,93.713,93.734,356500004.0
2006-10-17 21:36:00,93.71,93.732,93.71,93.726,110899998.0
2006-10-17 21:37:00,93.694,93.736,93.679,93.734,353799999.0
2006-10-17 21:38:00,93.726,93.735,93.709,93.71,527699996.0
2006-10-17 21:39:00,93.718,93.747,93.718,93.732,304700000.0
2006-10-17 21:40:00,93.721,93.751,93.706,93.725,278800000.0
2006-10-17 21:41:00,93.719,93.738,93.698,93.715,550400008.0
2006-10-17 21:42:00,93.722,93.756,93.713,93.717,799200001.0
2006-10-17 21:43:00,93.738,93.753,93.718,93.747,565799995.0
2006-10-17 21:44:00,93.746,93.756,93.717,93.738,1228399995.0
2006-10-17 21:45:00,93.729,93.763,93.725,93.742,920300001.0
2006-10-17 21:46:00,93.725,93.743,93.7,93.715,385200001.0
2006-10-17 21:47:00,93.715,93.732,93.704,93.709,887599999.0
2006-10-17 21:48:00,93.715,93.727,93.703,93.723,258999996.0
2006-10-17 21:49:00,93.714,93.74,93.702,93.722,753599988.0
2006-10-17 21:50:00,93.732,93.745,93.7,93.71,187900001.0
2006-10-17 21:51:00,93.711,93.725,93.694,93.694,470499996.0
2006-10-17 21:52:00,93.71,93.725,93.686,93.696,663400004.0
2006-10-17 21:53:00,93.721,93.724,93.701,93.701,296199999.0
2006-10-17 21:54:00,93.718,93.718,93.693,93.693,188599997.0
2006-10-17 21:55:00,93.693,93.714,93.691,93.697,326000005.0
2006-10-17 21:56:00,93.704,93.717,93.694,93.703,633699997.0
2006-10-17 21:57:00,93.687,93.708,93.68,93.708,227499999.0
2006-10-17 21:58:00,93.72,93.733,93.711,93.726,194799997.0
2006-10-17 21:59:00,93.725,93.725,93.67,93.71,539400003.0
2006-10-17 22:00:00,93.692,93.71,93.666,93.695,782299996.0
2006-10-17 22:01:00,93.683,93.729,93.672,93.708,1069599997.0
2006-10-17 22:02:00,93.684,93.709,93.684,93.702,1072499987.0
2006-10-17 22:03:00,93.683,93.7,93.68,93.688,205000000.0
2006-10-17 22:04:00,93.698,93.699,93.67,93.673,830699994.0
2006-10-17 22:05:00,93.679,93.71,93.679,93.698,412999999.0
2006-10-17 22:06:00,93.698,93.702,93.673,93.673,249899999.0
2006-10-17 22:07:00,93.674,93.7,93.674,93.7,86699999.0
2006-10-17 22:08:00,93.689,93.704,93.663,93.68,225299997.0
2006-10-17 22:09:00,93.666,93.685,93.659,93.68,444699997.0
2006-10-17 22:10:00,93.681,93.698,93.653,93.676,141899999.0
2006-10-17 22:11:00,93.684,93.689,93.655,93.663,409099998.0
2006-10-17 22:12:00,93.665,93.697,93.657,93.685,428499994.0
2006-10-17 22:13:00,93.68,93.709,93.678,93.695,382700001.0
2006-10-17 22:14:00,93.72,93.72,93.687,93.687,230200000.0
2006-10-17 22:15:00,93.679,93.697,93.672,93.69,358699999.0
2006-10-17 22:16:00,93.677,93.705,93.675,93.692,446399998.0
2006-10-17 22:17:00,93.693,93.707,93.675,93.693,96199999.0
2006-10-17 22:18:00,93.704,93.708,93.68,93.68,299699997.0
2006-10-17 22:19:00,93.692,93.713,93.676,93.693,270299997.0
2006-10-17 22:20:00,93.695,93.695,93.674,93.682,180600004.0
2006-10-17 22:21:00,93.672,93.704,93.672,93.701,70000000.0
2006-10-17 22:22:00,93.695,93.709,93.673,93.688,307000000.0
2006-10-17 22:23:00,93.685,93.693,93.669,93.677,107399999.0
2006-10-17 22:24:00,93.727,93.727,93.692,93.694,200399999.0
2006-10-17 22:25:00,93.696,93.707,93.682,93.695,196500000.0
2006-10-17 22:26:00,93.712,93.727,93.687,93.696,366899999.0
2006-10-17 22:27:00,93.723,93.732,93.702,93.715,678799998.0
2006-10-17 22:28:00,93.73,93.74,93.706,93.719,219999996.0
2006-10-17 22:29:00,93.721,93.737,93.696,93.722,375599999.0
2006-10-17 22:30:00,93.734,93.737,93.708,93.718,389700001.0
2006-10-17 22:31:00,93.732,93.732,93.705,93.705,179699998.0
2006-10-17 22:32:00,93.699,93.73,93.698,93.716,328400001.0
2006-10-17 22:33:00,93.7,93.722,93.689,93.705,478999996.0
2006-10-17 22:34:00,93.705,93.716,93.688,93.695,486599998.0
2006-10-17 22:35:00,93.722,93.724,93.695,93.695,355999999.0
2006-10-17 22:36:00,93.708,93.708,93.672,93.68,515499995.0
2006-10-17 22:37:00,93.687,93.708,93.685,93.705,236899996.0
2006-10-17 22:38:00,93.705,93.705,93.686,93.686,269399998.0
2006-10-17 22:39:00,93.69,93.726,93.69,93.709,290199997.0
2006-10-17 22:40:00,93.698,93.729,93.696,93.71,296000004.0
2006-10-17 22:41:00,93.707,93.713,93.692,93.692,338299994.0
2006-10-17 22:42:00,93.718,93.736,93.712,93.715,265200003.0
2006-10-17 22:43:00,93.74,93.74,93.697,93.712,577700000.0
2006-10-17 22:44:00,93.735,93.74,93.699,93.707,338199995.0
2006-10-17 22:45:00,93.732,93.732,93.691,93.704,368900000.0
2006-10-17 22:46:00,93.719,93.72,93.685,93.687,416499997.0
2006-10-17 22:47:00,93.697,93.699,93.668,93.672,329099996.0
2006-10-17 22:48:00,93.686,93.695,93.655,93.664,594400003.0
2006-10-17 22:49:00,93.668,93.702,93.661,93.68,520699997.0
2006-10-17 22:50:00,93.683,93.683,93.624,93.624,216599999.0
2006-10-17 22:51:00,93.64,93.664,93.616,93.623,617599998.0
2006-10-17 22:52:00,93.642,93.649,93.62,93.623,269500001.0
2006-10-17 22:53:00,93.628,93.64,93.598,93.615,372099997.0
2006-10-17 22:54:00,93.607,93.629,93.589,93.6,279399997.0
2006-10-17 22:55:00,93.589,93.618,93.56,93.571,496999997.0
2006-10-17 22:56:00,93.548,93.581,93.548,93.577,143300001.0
2006-10-17 22:57:00,93.595,93.619,93.582,93.591,342099998.0
2006-10-17 22:58:00,93.602,93.602,93.573,93.58,109300001.0
2006-10-17 22:59:00,93.553,93.579,93.505,93.555,302899995.0
2006-10-17 23:00:00,93.587,93.587,93.555,93.562,149900000.0
2006-10-17 23:01:00,93.561,93.614,93.541,93.614,282599999.0
2006-10-17 23:02:00,93.584,93.584,93.559,93.568,145499999.0
2006-10-17 23:03:00,93.585,93.587,93.547,93.566,245800004.0
2006-10-17 23:04:00,93.538,93.538,93.5,93.524,138399999.0
2006-10-17 23:05:00,93.511,93.536,93.5,93.535,212700001.0
2006-10-17 23:06:00,93.536,93.567,93.534,93.538,151300000.0
2006-10-17 23:07:00,93.544,93.554,93.528,93.536,183100001.0
2006-10-17 23:08:00,93.544,93.557,93.53,93.532,220199997.0
2006-10-17 23:09:00,93.529,93.547,93.518,93.529,60500000.0
2006-10-17 23:10:00,93.524,93.532,93.502,93.532,263899999.0
2006-10-17 23:11:00,93.517,93.537,93.494,93.515,260699998.0
2006-10-17 23:12:00,93.503,93.524,93.494,93.499,265399997.0
2006-10-17 23:13:00,93.478,93.51,93.471,93.51,123099998.0
2006-10-17 23:14:00,93.496,93.508,93.451,93.461,295300001.0
2006-10-17 23:15:00,93.449,93.465,93.443,93.45,117799999.0
2006-10-17 23:16:00,93.455,93.455,93.422,93.434,247000001.0
2006-10-17 23:17:00,93.442,93.449,93.408,93.415,169600000.0
2006-10-17 23:18:00,93.427,93.435,93.401,93.431,252600001.0
2006-10-17 23:19:00,93.41,93.44,93.409,93.431,188600000.0
2006-10-17 23:20:00,93.429,93.433,93.392,93.397,134999998.0
2006-10-17 23:21:00,93.397,93.413,93.381,93.401,196099999.0
2006-10-17 23:22:00,93.416,93.443,93.407,93.416,354199999.0
2006-10-17 23:23:00,93.438,93.448,93.418,93.427,208500001.0
2006-10-17 23:24:00,93.448,93.477,93.443,93.452,279900000.0
2006-10-17 23:25:00,93.44,93.467,93.414,93.432,152299996.0
2006-10-17 23:26:00,93.447,93.452,93.422,93.447,384800003.0
2006-10-17 23:27:00,93.432,93.445,93.412,93.428,200899998.0
2006-10-17 23:28:00,93.452,93.452,93.407,93.407,161099999.0
2006-10-17 23:29:00,93.404,93.417,93.388,93.405,339599999.0
2006-10-17 23:30:00,93.408,93.422,93.397,93.415,305499997.0
2006-10-17 23:31:00,93.418,93.445,93.406,93.43,152599999.0
2006-10-17 23:32:00,93.448,93.454,93.419,93.419,297599996.0
2006-10-17 23:33:00,93.415,93.439,93.411,93.418,320999999.0
2006-10-17 23:34:00,93.423,93.428,93.392,93.413,374199999.0
2006-10-17 23:35:00,93.421,93.433,93.396,93.43,351800005.0
2006-10-17 23:36:00,93.438,93.45,93.411,93.411,231500001.0
2006-10-17 23:37:00,93.424,93.465,93.418,93.435,133499999.0
2006-10-17 23:38:00,93.417,93.432,93.387,93.387,269700000.0
2006-10-17 23:39:00,93.392,93.434,93.378,93.412,213899999.0
2006-10-17 23:40:00,93.436,93.436,93.393,93.393,232899999.0
2006-10-17 23:41:00,93.398,93.424,93.381,93.412,281100005.0
2006-10-17 23:42:00,93.38,93.411,93.369,93.385,245800002.0
2006-10-17 23:43:00,93.376,93.4,93.376,93.392,215799999.0
2006-10-17 23:44:00,93.383,93.398,93.364,93.383,204699998.0
2006-10-17 23:45:00,93.363,93.382,93.361,93.38,85500001.0
2006-10-17 23:46:00,93.37,93.392,93.37,93.37,232499996.0
2006-10-17 23:47:00,93.371,93.385,93.348,93.378,230899999.0
2006-10-17 23:48:00,93.376,93.378,93.355,93.365,272899996.0
2006-10-17 23:49:00,93.355,93.378,93.353,93.376,199300001.0
2006-10-17 23:50:00,93.358,93.387,93.353,93.38,230800002.0
2006-10-17 23:51:00,93.366,93.366,93.324,93.338,167599997.0
2006-10-17 23:52:00,93.35,93.35,93.308,93.31,223800000.0
2006-10-17 23:53:00,93.305,93.331,93.305,93.313,176100001.0
2006-10-17 23:54:00,93.316,93.333,93.292,93.304,253299998.0
2006-10-17 23:55:00,93.307,93.321,93.292,93.301,139300000.0
2006-10-17 23:56:00,93.308,93.326,93.299,93.316,261599999.0
2006-10-17 23:57:00,93.263,93.302,93.263,93.295,242899996.0
2006-10-17 23:58:00,93.282,93.321,93.282,93.317,279000004.0
2006-10-17 23:59:00,93.319,93.323,93.292,93.312,171200004.0
2006-10-18 00:00:00,93.292,93.318,93.28,93.304,181799998.0
2006-10-18 00:01:00,93.303,93.342,93.283,93.3,203799997.0
2006-10-18 00:02:00,93.287,93.316,93.287,93.31,203700000.0
2006-10-18 00:03:00,93.314,93.337,93.307,93.337,303599998.0
2006-10-18 00:04:00,93.311,93.335,93.296,93.321,169200001.0
2006-10-18 00:05:00,93.322,93.335,93.304,93.315,188199996.0
2006-10-18 00:06:00,93.292,93.348,93.285,93.348,209299997.0
2006-10-18 00:07:00,93.354,93.354,93.323,93.325,253199995.0
2006-10-18 00:08:00,93.311,93.333,93.311,93.312,298899999.0
2006-10-18 00:09:00,93.309,93.33,93.289,93.319,207799999.0
2006-10-18 00:10:00,93.338,93.338,93.309,93.32,157700001.0
2006-10-18 00:11:00,93.318,93.34,93.317,93.338,114799998.0
2006-10-18 00:12:00,93.328,93.346,93.313,93.331,378400003.0
2006-10-18 00:13:00,93.342,93.361,93.324,93.324,92399999.0
2006-10-18 00:14:00,93.329,93.368,93.323,93.345,174900002.0
2006-10-18 00:15:00,93.352,93.356,93.331,93.344,203499996.0
2006-10-18 00:16:00,93.349,93.391,93.342,93.374,228599998.0
2006-10-18 00:17:00,93.407,93.412,93.388,93.388,239299994.0
2006-10-18 00:18:00,93.392,93.409,93.392,93.409,74599999.0
2006-10-18 00:19:00,93.382,93.408,93.375,93.389,311100003.0
2006-10-18 00:20:00,93.373,93.407,93.353,93.37,308400000.0
2006-10-18 00:21:00,93.381,93.405,93.366,93.382,243800000.0
2006-10-18 00:22:00,93.398,93.435,93.385,93.385,234600000.0
2006-10-18 00:23:00,93.378,93.408,93.378,93.408,146400001.0
2006-10-18 00:24:00,93.402,93.424,93.366,93.387,189899998.0
2006-10-18 00:25:00,93.397,93.397,93.37,93.384,150800002.0
2006-10-18 00:26:00,93.398,93.416,93.379,93.391,122299999.0
2006-10-18 00:27:00,93.371,93.394,93.349,93.349,162900000.0
2006-10-18 00:28:00,93.344,93.369,93.331,93.35,125999998.0
2006-10-18 00:29:00,93.369,93.369,93.323,93.349,331899998.0
2006-10-18 00:30:00,93.349,93.375,93.343,93.36,398800002.0
2006-10-18 00:31:00,93.379,93.387,93.357,93.375,136599999.0
2006-10-18 00:32:00,93.333,93.382,93.333,93.376,234199996.0
2006-10-18 00:33:00,93.37,93.385,93.354,93.38,190599995.0
2006-10-18 00:34:00,93.386,93.407,93.366,93.366,164599999.0
2006-10-18 00:35:00,93.395,93.412,93.373,93.397,212199999.0
2006-10-18 00:36:00,93.407,93.433,93.395,93.433,267100001.0
2006-10-18 00:37:00,93.434,93.452,93.415,93.428,214599998.0
2006-10-18 00:38:00,93.414,93.442,93.408,93.408,233899998.0
2006-10-18 00:39:00,93.412,93.442,93.412,93.435,230899998.0
2006-10-18 00:40:00,93.425,93.451,93.417,93.431,289099997.0
2006-10-18 00:41:00,93.413,93.438,93.413,93.433,162299998.0
2006-10-18 00:42:00,93.429,93.445,93.418,93.43,187399999.0
2006-10-18 00:43:00,93.441,93.462,93.423,93.43,349699995.0
2006-10-18 00:44:00,93.442,93.451,93.414,93.432,198799999.0
2006-10-18 00:45:00,93.417,93.437,93.403,93.433,237399997.0
2006-10-18 00:46:00,93.417,93.444,93.413,93.444,230500005.0
2006-10-18 00:47:00,93.422,93.45,93.418,93.45,325299998.0
2006-10-18 00:48:00,93.433,93.446,93.412,93.43,307100002.0
2006-10-18 00:49:00,93.426,93.455,93.426,93.455,78799999.0
2006-10-18 00:50:00,93.454,93.467,93.436,93.453,140600001.0
2006-10-18 00:51:00,93.463,93.478,93.442,93.478,176899999.0
2006-10-18 00:52:00,93.468,93.487,93.441,93.455,214599998.0
2006-10-18 00:53:00,93.444,93.469,93.438,93.451,280899998.0
2006-10-18 00:54:00,93.454,93.457,93.423,93.423,86400000.0
2006-10-18 00:55:00,93.419,93.438,93.417,93.438,232799999.0
2006-10-18 00:56:00,93.424,93.463,93.407,93.445,291400001.0
2006-10-18 00:57:00,93.454,93.481,93.446,93.48,265399999.0
2006-10-18 00:58:00,93.467,93.482,93.43,93.442,291499998.0
2006-10-18 00:59:00,93.46,93.499,93.456,93.475,307900001.0
2006-10-18 01:00:00,93.497,93.519,93.464,93.47,175799997.0
2006-10-18 01:01:00,93.478,93.521,93.478,93.49,194200001.0
2006-10-18 01:02:00,93.517,93.533,93.506,93.517,216800001.0
2006-10-18 01:03:00,93.506,93.536,93.506,93.519,134700000.0
2006-10-18 01:04:00,93.525,93.537,93.504,93.504,280300000.0
2006-10-18 01:05:00,93.526,93.556,93.522,93.523,305199999.0
2006-10-18 01:06:00,93.531,93.544,93.507,93.507,226900006.0
2006-10-18 01:07:00,93.511,93.533,93.5,93.51,87899999.0
2006-10-18 01:08:00,93.544,93.544,93.501,93.502,135100002.0
2006-10-18 01:09:00,93.504,93.504,93.486,93.492,90399999.0
2006-10-18 01:10:00,93.502,93.521,93.494,93.504,233800002.0
2006-10-18 01:11:00,93.506,93.506,93.476,93.489,188100002.0
2006-10-18 01:12:00,93.477,93.509,93.462,93.479,400599999.0
2006-10-18 01:13:00,93.456,93.485,93.455,93.48,232500002.0
2006-10-18 01:14:00,93.464,93.483,93.455,93.473,95000000.0
2006-10-18 01:15:00,93.484,93.506,93.484,93.506,89000002.0
2006-10-18 01:16:00,93.498,93.513,93.464,93.474,281900002.0
2006-10-18 01:17:00,93.45,93.483,93.45,93.483,109599999.0
2006-10-18 01:18:00,93.469,93.506,93.468,93.468,199899998.0
2006-10-18 01:19:00,93.473,93.499,93.464,93.468,216699997.0
2006-10-18 01:20:00,93.468,93.48,93.445,93.447,156599998.0
2006-10-18 01:21:00,93.47,93.478,93.445,93.448,221400002.0
2006-10-18 01:22:00,93.455,93.475,93.442,93.458,56400000.0
2006-10-18 01:23:00,93.48,93.48,93.456,93.459,106100000.0
2006-10-18 01:24:00,93.465,93.481,93.449,93.449,169100000.0
2006-10-18 01:25:00,93.461,93.499,93.461,93.499,136200001.0
2006-10-18 01:26:00,93.5,93.5,93.471,93.472,210600004.0
2006-10-18 01:27:00,93.463,93.489,93.456,93.476,218700001.0
2006-10-18 01:28:00,93.448,93.469,93.438,93.44,208499998.0
2006-10-18 01:29:00,93.447,93.464,93.423,93.445,151099999.0
2006-10-18 01:30:00,93.478,93.48,93.457,93.457,185200001.0
2006-10-18 01:31:00,93.463,93.476,93.448,93.463,145799999.0
2006-10-18 01:32:00,93.474,93.474,93.454,93.462,134400001.0
2006-10-18 01:33:00,93.461,93.461,93.444,93.444,52400000.0
2006-10-18 01:34:00,93.457,93.474,93.444,93.445,385600004.0
2006-10-18 01:35:00,93.434,93.459,93.431,93.445,214099999.0
2006-10-18 01:36:00,93.463,93.481,93.437,93.449,195499998.0
2006-10-18 01:37:00,93.458,93.464,93.44,93.451,157300001.0
2006-10-18 01:38:00,93.472,93.476,93.437,93.449,130799996.0
2006-10-18 01:39:00,93.46,93.492,93.46,93.485,90299999.0
2006-10-18 01:40:00,93.456,93.479,93.455,93.475,209099998.0
2006-10-18 01:41:00,93.477,93.497,93.464,93.483,206400003.0
2006-10-18 01:42:00,93.493,93.493,93.46,93.46,144400003.0
2006-10-18 01:43:00,93.48,93.513,93.478,93.513,311699999.0
2006-10-18 01:44:00,93.489,93.507,93.482,93.487,246300000.0
2006-10-18 01:45:00,93.493,93.515,93.463,93.478,272899999.0
2006-10-18 01:46:00,93.477,93.512,93.477,93.5,291000002.0
2006-10-18 01:47:00,93.474,93.494,93.474,93.488,209000002.0
2006-10-18 01:48:00,93.474,93.492,93.455,93.492,398100001.0
2006-10-18 01:49:00,93.478,93.523,93.478,93.499,259999998.0
2006-10-18 01:50:00,93.462,93.493,93.462,93.486,304700002.0
2006-10-18 01:51:00,93.49,93.503,93.473,93.479,248600002.0
2006-10-18 01:52:00,93.493,93.494,93.477,93.479,271699996.0
2006-10-18 01:53:00,93.479,93.498,93.47,93.488,237799998.0
2006-10-18 01:54:00,93.5,93.526,93.493,93.5,207000000.0
2006-10-18 01:55:00,93.504,93.516,93.486,93.506,216799996.0
2006-10-18 01:56:00,93.504,93.538,93.486,93.507,338099995.0
2006-10-18 01:57:00,93.495,93.512,93.483,93.502,281900000.0
2006-10-18 01:58:00,93.508,93.513,93.491,93.5,309799996.0
2006-10-18 01:59:00,93.499,93.512,93.488,93.504,311700002.0
2006-10-18 02:00:00,93.508,93.541,93.502,93.517,178599998.0
2006-10-18 02:01:00,93.538,93.538,93.496,93.5,199699998.0
2006-10-18 02:02:00,93.526,93.533,93.499,93.512,211700000.0
2006-10-18 02:03:00,93.503,93.515,93.482,93.482,159000000.0
2006-10-18 02:04:00,93.502,93.536,93.502,93.515,265799998.0
2006-10-18 02:05:00,93.521,93.544,93.503,93.522,275700003.0
2006-10-18 02:06:00,93.527,93.542,93.515,93.524,212399997.0
2006-10-18 02:07:00,93.525,93.542,93.516,93.535,401199998.0
2006-10-18 02:08:00,93.515,93.535,93.509,93.535,260099996.0
2006-10-18 02:09:00,93.53,93.53,93.505,93.516,361399996.0
2006-10-18 02:10:00,93.516,93.54,93.508,93.521,204399998.0
2006-10-18 02:11:00,93.502,93.537,93.496,93.514,311299996.0
2006-10-18 02:12:00,93.522,93.543,93.509,93.519,126799997.0
2006-10-18 02:13:00,93.518,93.526,93.495,93.495,220199998.0
2006-10-18 02:14:00,93.517,93.535,93.494,93.525,200899999.0
2006-10-18 02:15:00,93.526,93.536,93.5,93.503,316800004.0
2006-10-18 02:16:00,93.497,93.536,93.497,93.521,276599997.0
2006-10-18 02:17:00,93.527,93.538,93.517,93.527,192499997.0
2006-10-18 02:18:00,93.512,93.533,93.508,93.533,172500001.0
2006-10-18 02:19:00,93.529,93.532,93.509,93.52,286499997.0
2006-10-18 02:20:00,93.503,93.534,93.503,93.531,174200001.0
2006-10-18 02:21:00,93.518,93.535,93.516,93.528,117000000.0
2006-10-18 02:22:00,93.525,93.525,93.502,93.513,242599998.0
2006-10-18 02:23:00,93.538,93.538,93.509,93.515,263100002.0
2006-10-18 02:24:00,93.521,93.569,93.521,93.559,235599999.0
2006-10-18 02:25:00,93.544,93.561,93.516,93.55,255799999.0
2006-10-18 02:26:00,93.561,93.566,93.537,93.566,161499999.0
2006-10-18 02:27:00,93.548,93.565,93.531,93.55,248899998.0
2006-10-18 02:28:00,93.544,93.544,93.523,93.524,64799998.0
2006-10-18 02:29:00,93.515,93.54,93.513,93.531,255799997.0
2006-10-18 02:30:00,93.501,93.53,93.501,93.525,171799997.0
2006-10-18 02:31:00,93.528,93.547,93.508,93.527,193700000.0
2006-10-18 02:32:00,93.547,93.547,93.525,93.525,95200002.0
2006-10-18 02:33:00,93.511,93.524,93.511,93.524,73800000.0
2006-10-18 02:34:00,93.491,93.542,93.491,93.521,244599995.0
2006-10-18 02:35:00,93.508,93.531,93.494,93.501,320199992.0
2006-10-18 02:36:00,93.518,93.551,93.509,93.536,190199996.0
2006-10-18 02:37:00,93.547,93.563,93.515,93.533,349200001.0
2006-10-18 02:38:00,93.53,93.555,93.52,93.555,315599998.0
2006-10-18 02:39:00,93.567,93.569,93.543,93.543,158799998.0
2006-10-18 02:40:00,93.551,93.579,93.54,93.564,200500001.0
2006-10-18 02:41:00,93.597,93.605,93.563,93.584,277799999.0
2006-10-18 02:42:00,93.599,93.608,93.572,93.576,374400000.0
2006-10-18 02:43:00,93.584,93.603,93.569,93.574,164500002.0
2006-10-18 02:44:00,93.575,93.596,93.55,93.557,251399998.0
2006-10-18 02:45:00,93.531,93.559,93.531,93.549,183700000.0
2006-10-18 02:46:00,93.534,93.566,93.525,93.537,186999999.0
2006-10-18 02:47:00,93.524,93.559,93.524,93.549,183700000.0
2006-10-18 02:48:00,93.545,93.552,93.519,93.522,363300002.0
2006-10-18 02:49:00,93.547,93.559,93.528,93.539,254800000.0
2006-10-18 02:50:00,93.549,93.565,93.534,93.547,299500002.0
2006-10-18 02:51:00,93.538,93.56,93.53,93.552,110000000.0
2006-10-18 02:52:00,93.53,93.534,93.513,93.517,231100006.0
2006-10-18 02:53:00,93.53,93.574,93.53,93.555,172199998.0
2006-10-18 02:54:00,93.565,93.58,93.542,93.551,198599997.0
2006-10-18 02:55:00,93.579,93.579,93.525,93.526,195999996.0
2006-10-18 02:56:00,93.546,93.574,93.521,93.53,235699999.0
2006-10-18 02:57:00,93.518,93.565,93.518,93.559,201300000.0
2006-10-18 02:58:00,93.56,93.579,93.54,93.54,171600000.0
2006-10-18 02:59:00,93.53,93.574,93.53,93.556,379799997.0
2006-10-18 03:00:00,93.545,93.565,93.535,93.555,342400001.0
2006-10-18 03:01:00,93.537,93.562,93.525,93.534,286600004.0
2006-10-18 03:02:00,93.55,93.55,93.518,93.542,133400001.0
2006-10-18 03:03:00,93.519,93.554,93.509,93.54,116100001.0
2006-10-18 03:04:00,93.557,93.559,93.532,93.54,175000001.0
2006-10-18 03:05:00,93.556,93.571,93.528,93.552,157399997.0
2006-10-18 03:06:00,93.551,93.551,93.515,93.526,159900000.0
2006-10-18 03:07:00,93.538,93.562,93.536,93.547,140700001.0
2006-10-18 03:08:00,93.555,93.585,93.548,93.548,315599997.0
2006-10-18 03:09:00,93.559,93.576,93.547,93.551,205800002.0
2006-10-18 03:10:00,93.557,93.579,93.54,93.554,291200001.0
2006-10-18 03:11:00,93.563,93.571,93.537,93.564,246699996.0
2006-10-18 03:12:00,93.544,93.575,93.542,93.552,172300005.0
2006-10-18 03:13:00,93.535,93.573,93.535,93.557,298200001.0
2006-10-18 03:14:00,93.55,93.579,93.55,93.578,202599995.0
2006-10-18 03:15:00,93.552,93.575,93.547,93.547,136200000.0
2006-10-18 03:16:00,93.56,93.578,93.545,93.568,146900000.0
2006-10-18 03:17:00,93.569,93.569,93.554,93.554,69600000.0
2006-10-18 03:18:00,93.543,93.565,93.534,93.553,237800000.0
2006-10-18 03:19:00,93.559,93.571,93.538,93.538,198900001.0
2006-10-18 03:20:00,93.529,93.557,93.529,93.557,320200001.0
2006-10-18 03:21:00,93.559,93.569,93.537,93.537,445099994.0
2006-10-18 03:22:00,93.541,93.575,93.541,93.551,215800000.0
2006-10-18 03:23:00,93.552,93.577,93.548,93.56,327799991.0
2006-10-18 03:24:00,93.558,93.572,93.543,93.555,170699999.0
2006-10-18 03:25:00,93.578,93.578,93.544,93.554,385200005.0
2006-10-18 03:26:00,93.572,93.572,93.534,93.534,176300002.0
2006-10-18 03:27:00,93.557,93.564,93.529,93.529,148200000.0
2006-10-18 03:28:00,93.539,93.56,93.539,93.56,40699999.0
2006-10-18 03:29:00,93.575,93.575,93.56,93.56,9600000.0
2006-10-18 03:30:00,93.569,93.585,93.559,93.573,163499999.0
2006-10-18 03:31:00,93.575,93.575,93.539,93.565,269499999.0
2006-10-18 03:32:00,93.553,93.567,93.534,93.559,307000000.0
2006-10-18 03:33:00,93.553,93.579,93.551,93.568,295699998.0
2006-10-18 03:34:00,93.552,93.581,93.548,93.571,190000000.0
2006-10-18 03:35:00,93.567,93.586,93.552,93.566,297899999.0
2006-10-18 03:36:00,93.599,93.603,93.567,93.585,271799998.0
2006-10-18 03:37:00,93.581,93.609,93.57,93.585,199800003.0
2006-10-18 03:38:00,93.578,93.607,93.578,93.607,85600000.0
2006-10-18 03:39:00,93.585,93.608,93.559,93.559,172400000.0
2006-10-18 03:40:00,93.587,93.615,93.573,93.578,152200000.0
2006-10-18 03:41:00,93.597,93.605,93.585,93.605,134599999.0
2006-10-18 03:42:00,93.611,93.611,93.582,93.588,288600000.0
2006-10-18 03:43:00,93.604,93.613,93.589,93.594,312199998.0
2006-10-18 03:44:00,93.59,93.61,93.546,93.606,211700000.0
2006-10-18 03:45:00,93.595,93.604,93.578,93.586,192699998.0
2006-10-18 03:46:00,93.576,93.624,93.576,93.6,243199996.0
2006-10-18 03:47:00,93.603,93.629,93.603,93.616,128200000.0
2006-10-18 03:48:00,93.618,93.635,93.589,93.608,288899997.0
2006-10-18 03:49:00,93.607,93.623,93.594,93.62,344900000.0
2006-10-18 03:50:00,93.586,93.623,93.586,93.618,162900003.0
2006-10-18 03:51:00,93.601,93.615,93.579,93.597,176999997.0
2006-10-18 03:52:00,93.586,93.623,93.585,93.596,274499995.0
2006-10-18 03:53:00,93.575,93.601,93.569,93.588,276699994.0
2006-10-18 03:54:00,93.582,93.607,93.574,93.576,207599999.0
2006-10-18 03:55:00,93.585,93.614,93.585,93.595,164499999.0
2006-10-18 03:56:00,93.601,93.613,93.597,93.612,183900001.0
2006-10-18 03:57:00,93.608,93.608,93.57,93.57,179199996.0
2006-10-18 03:58:00,93.585,93.615,93.577,93.586,89899996.0
2006-10-18 03:59:00,93.611,93.611,93.58,93.595,114500000.0
2006-10-18 04:00:00,93.565,93.61,93.565,93.61,120800001.0
2006-10-18 04:01:00,93.615,93.615,93.585,93.585,160000001.0
2006-10-18 04:02:00,93.577,93.592,93.572,93.592,84400001.0
2006-10-18 04:03:00,93.576,93.596,93.564,93.564,167900000.0
2006-10-18 04:04:00,93.559,93.597,93.559,93.597,152300000.0
2006-10-18 04:05:00,93.591,93.591,93.564,93.578,152199999.0
2006-10-18 04:06:00,93.557,93.594,93.557,93.585,216400003.0
2006-10-18 04:07:00,93.568,93.596,93.553,93.569,228299997.0
2006-10-18 04:08:00,93.564,93.58,93.555,93.58,234000000.0
2006-10-18 04:09:00,93.594,93.595,93.56,93.56,303599998.0
2006-10-18 04:10:00,93.58,93.604,93.576,93.6,249499998.0
2006-10-18 04:11:00,93.572,93.604,93.572,93.579,254399997.0
2006-10-18 04:12:00,93.585,93.595,93.57,93.587,200900001.0
2006-10-18 04:13:00,93.587,93.609,93.587,93.595,276100000.0
2006-10-18 04:14:00,93.585,93.59,93.566,93.57,249599998.0
2006-10-18 04:15:00,93.574,93.596,93.571,93.576,350200003.0
2006-10-18 04:16:00,93.57,93.592,93.56,93.575,136100001.0
2006-10-18 04:17:00,93.569,93.588,93.558,93.573,177999998.0
2006-10-18 04:18:00,93.561,93.561,93.528,93.539,220500000.0
2006-10-18 04:19:00,93.556,93.556,93.525,93.548,231300001.0
2006-10-18 04:20:00,93.543,93.552,93.511,93.531,333899995.0
2006-10-18 04:21:00,93.547,93.547,93.51,93.52,180599998.0
2006-10-18 04:22:00,93.522,93.542,93.508,93.527,166300000.0
2006-10-18 04:23:00,93.542,93.542,93.528,93.53,126200001.0
2006-10-18 04:24:00,93.51,93.538,93.51,93.529,126100000.0
2006-10-18 04:25:00,93.528,93.552,93.526,93.55,203200000.0
2006-10-18 04:26:00,93.541,93.541,93.506,93.515,199600000.0
2006-10-18 04:27:00,93.504,93.547,93.504,93.547,169100001.0
2006-10-18 04:28:00,93.54,93.561,93.535,93.561,161899998.0
2006-10-18 04:29:00,93.545,93.554,93.528,93.554,236800001.0
2006-10-18 04:30:00,93.524,93.549,93.515,93.528,260699998.0
2006-10-18 04:31:00,93.539,93.539,93.502,93.525,295300001.0
2006-10-18 04:32:00,93.531,93.549,93.519,93.53,133099997.0
2006-10-18 04:33:00,93.513,93.547,93.513,93.547,117499999.0
2006-10-18 04:34:00,93.548,93.548,93.522,93.526,226699999.0
2006-10-18 04:35:00,93.521,93.551,93.521,93.535,158700000.0
2006-10-18 04:36:00,93.536,93.544,93.524,93.526,38300000.0
2006-10-18 04:37:00,93.53,93.548,93.526,93.526,174299998.0
2006-10-18 04:38:00,93.541,93.542,93.515,93.52,209899997.0
2006-10-18 04:39:00,93.536,93.543,93.505,93.525,284400001.0
2006-10-18 04:40:00,93.499,93.536,93.498,93.503,319800000.0
2006-10-18 04:41:00,93.528,93.528,93.497,93.511,218699998.0
2006-10-18 04:42:00,93.515,93.526,93.504,93.512,198100001.0
2006-10-18 04:43:00,93.5,93.515,93.5,93.515,182499998.0
2006-10-18 04:44:00,93.527,93.534,93.502,93.522,197799999.0
2006-10-18 04:45:00,93.523,93.523,93.493,93.493,151399999.0
2006-10-18 04:46:00,93.491,93.503,93.474,93.481,282200003.0
2006-10-18 04:47:00,93.495,93.5,93.473,93.473,169600001.0
2006-10-18 04:48:00,93.496,93.505,93.484,93.505,120799998.0
2006-10-18 04:49:00,93.495,93.505,93.485,93.498,222700000.0
2006-10-18 04:50:00,93.495,93.505,93.479,93.483,273900001.0
2006-10-18 04:51:00,93.477,93.51,93.477,93.507,140500000.0
2006-10-18 04:52:00,93.475,93.514,93.464,93.464,273000002.0
2006-10-18 04:53:00,93.482,93.507,93.475,93.479,258300003.0
2006-10-18 04:54:00,93.487,93.5,93.475,93.493,162199999.0
2006-10-18 04:55:00,93.473,93.49,93.468,93.471,266899998.0
2006-10-18 04:56:00,93.478,93.497,93.467,93.475,152800001.0
2006-10-18 04:57:00,93.485,93.494,93.469,93.471,194499999.0
2006-10-18 04:58:00,93.483,93.496,93.463,93.477,242999994.0
2006-10-18 04:59:00,93.472,93.489,93.446,93.459,101500002.0
2006-10-18 05:00:00,93.442,93.486,93.442,93.486,242299998.0
2006-10-18 05:01:00,93.446,93.468,93.44,93.467,82100001.0
2006-10-18 05:02:00,93.444,93.476,93.435,93.459,187400002.0
2006-10-18 05:03:00,93.46,93.475,93.431,93.46,321599996.0
2006-10-18 05:04:00,93.471,93.48,93.443,93.462,132400001.0
2006-10-18 05:05:00,93.476,93.485,93.451,93.472,143599998.0
2006-10-18 05:06:00,93.487,93.487,93.454,93.458,228799999.0
2006-10-18 05:07:00,93.478,93.494,93.465,93.483,267700001.0
2006-10-18 05:08:00,93.481,93.511,93.481,93.511,143300000.0
2006-10-18 05:09:00,93.514,93.515,93.482,93.488,319400000.0
2006-10-18 05:10:00,93.486,93.515,93.483,93.491,263700002.0
2006-10-18 05:11:00,93.49,93.505,93.47,93.485,131000001.0
2006-10-18 05:12:00,93.484,93.512,93.484,93.511,180200001.0
2006-10-18 05:13:00,93.498,93.509,93.485,93.497,40000000.0
2006-10-18 05:14:00,93.5,93.507,93.482,93.488,189999998.0
2006-10-18 05:15:00,93.5,93.515,93.487,93.495,124100001.0
2006-10-18 05:16:00,93.526,93.526,93.491,93.491,201299998.0
2006-10-18 05:17:00,93.491,93.5,93.472,93.49,280500001.0
2006-10-18 05:18:00,93.485,93.495,93.46,93.485,293399998.0
2006-10-18 05:19:00,93.484,93.504,93.479,93.495,165699999.0
2006-10-18 05:20:00,93.502,93.502,93.486,93.486,43500001.0
2006-10-18 05:21:00,93.495,93.508,93.485,93.486,282600002.0
2006-10-18 05:22:00,93.49,93.512,93.475,93.494,120700002.0
2006-10-18 05:23:00,93.491,93.507,93.475,93.493,104400000.0
2006-10-18 05:24:00,93.5,93.5,93.479,93.482,188900001.0
2006-10-18 05:25:00,93.479,93.496,93.465,93.496,195499996.0
2006-10-18 05:26:00,93.479,93.496,93.477,93.483,130700000.0
2006-10-18 05:27:00,93.485,93.5,93.471,93.482,184600002.0
2006-10-18 05:28:00,93.477,93.492,93.463,93.463,74900000.0
2006-10-18 05:29:00,93.491,93.503,93.481,93.503,60800001.0
2006-10-18 05:30:00,93.485,93.498,93.485,93.492,88900000.0
2006-10-18 05:31:00,93.487,93.509,93.478,93.499,264700000.0
2006-10-18 05:32:00,93.478,93.496,93.472,93.472,196999998.0
2006-10-18 05:33:00,93.486,93.508,93.485,93.488,120500001.0
2006-10-18 05:34:00,93.496,93.496,93.485,93.485,25600000.0
2006-10-18 05:35:00,93.486,93.519,93.467,93.485,279599997.0
2006-10-18 05:36:00,93.497,93.511,93.48,93.48,256400000.0
2006-10-18 05:37:00,93.503,93.525,93.498,93.506,158699999.0
2006-10-18 05:38:00,93.515,93.528,93.5,93.514,258499997.0
2006-10-18 05:39:00,93.506,93.526,93.487,93.5,209399999.0
2006-10-18 05:40:00,93.525,93.525,93.471,93.488,160899996.0
2006-10-18 05:41:00,93.48,93.495,93.48,93.495,10400000.0
2006-10-18 05:42:00,93.494,93.511,93.464,93.479,297199999.0
2006-10-18 05:43:00,93.485,93.513,93.475,93.513,142100000.0
2006-10-18 05:44:00,93.507,93.512,93.48,93.48,344500000.0
2006-10-18 05:45:00,93.488,93.512,93.487,93.493,156900001.0
2006-10-18 05:46:00,93.499,93.501,93.479,93.491,35100000.0
2006-10-18 05:47:00,93.473,93.512,93.458,93.512,196300000.0
2006-10-18 05:48:00,93.514,93.514,93.479,93.479,180700000.0
2006-10-18 05:49:00,93.494,93.506,93.476,93.489,178700001.0
2006-10-18 05:50:00,93.502,93.506,93.477,93.495,115900000.0
2006-10-18 05:51:00,93.504,93.513,93.49,93.505,228799998.0
2006-10-18 05:52:00,93.495,93.505,93.479,93.48,127800000.0
2006-10-18 05:53:00,93.505,93.511,93.477,93.479,214800000.0
2006-10-18 05:54:00,93.479,93.505,93.47,93.482,216799998.0
2006-10-18 05:55:00,93.462,93.495,93.462,93.495,313099995.0
2006-10-18 05:56:00,93.498,93.518,93.491,93.495,63200000.0
2006-10-18 05:57:00,93.521,93.521,93.483,93.483,248199999.0
2006-10-18 05:58:00,93.499,93.509,93.473,93.473,323199996.0
2006-10-18 05:59:00,93.479,93.52,93.479,93.511,302400000.0
2006-10-18 06:00:00,93.496,93.511,93.478,93.484,158099998.0
2006-10-18 06:01:00,93.483,93.501,93.458,93.485,307399994.0
2006-10-18 06:02:00,93.457,93.479,93.457,93.479,64300001.0
2006-10-18 06:03:00,93.478,93.494,93.467,93.487,195200001.0
2006-10-18 06:04:00,93.489,93.513,93.48,93.487,206900000.0
2006-10-18 06:05:00,93.492,93.511,93.484,93.502,414299999.0
2006-10-18 06:06:00,93.514,93.527,93.495,93.514,195400002.0
2006-10-18 06:07:00,93.516,93.523,93.495,93.523,149599999.0
2006-10-18 06:08:00,93.498,93.515,93.485,93.515,285900004.0
2006-10-18 06:09:00,93.515,93.518,93.494,93.51,327499995.0
2006-10-18 06:10:00,93.498,93.509,93.481,93.481,230999996.0
2006-10-18 06:11:00,93.48,93.507,93.466,93.507,197199995.0
2006-10-18 06:12:00,93.486,93.508,93.486,93.491,245800003.0
2006-10-18 06:13:00,93.509,93.511,93.494,93.496,28200000.0
2006-10-18 06:14:00,93.524,93.524,93.501,93.505,215999996.0
2006-10-18 06:15:00,93.516,93.526,93.498,93.506,180899999.0
2006-10-18 06:16:00,93.524,93.529,93.502,93.511,143599999.0
2006-10-18 06:17:00,93.504,93.524,93.487,93.509,211600000.0
2006-10-18 06:18:00,93.541,93.541,93.494,93.499,122899999.0
2006-10-18 06:19:00,93.513,93.539,93.504,93.518,137000000.0
2006-10-18 06:20:00,93.509,93.539,93.509,93.518,277099998.0
2006-10-18 06:21:00,93.51,93.535,93.508,93.515,167099997.0
2006-10-18 06:22:00,93.54,93.54,93.52,93.524,150899998.0
2006-10-18 06:23:00,93.517,93.533,93.517,93.53,121300002.0
2006-10-18 06:24:00,93.509,93.531,93.503,93.517,362499998.0
2006-10-18 06:25:00,93.516,93.53,93.494,93.498,314300003.0
2006-10-18 06:26:00,93.504,93.529,93.5,93.529,197200000.0
2006-10-18 06:27:00,93.515,93.52,93.496,93.52,220700004.0
2006-10-18 06:28:00,93.528,93.536,93.491,93.491,117000000.0
2006-10-18 06:29:00,93.516,93.539,93.506,93.511,147100001.0
2006-10-18 06:30:00,93.51,93.538,93.505,93.512,227999997.0
2006-10-18 06:31:00,93.511,93.511,93.484,93.484,116400002.0
2006-10-18 06:32:00,93.527,93.53,93.49,93.52,262799998.0
2006-10-18 06:33:00,93.506,93.517,93.485,93.504,277400000.0
2006-10-18 06:34:00,93.51,93.533,93.478,93.495,236400000.0
2006-10-18 06:35:00,93.517,93.518,93.48,93.494,248699998.0
2006-10-18 06:36:00,93.519,93.539,93.506,93.521,181599999.0
2006-10-18 06:37:00,93.542,93.542,93.51,93.524,142800002.0
2006-10-18 06:38:00,93.523,93.543,93.507,93.531,267599999.0
2006-10-18 06:39:00,93.507,93.527,93.503,93.513,15200000.0
2006-10-18 06:40:00,93.49,93.518,93.49,93.513,191299997.0
2006-10-18 06:41:00,93.513,93.523,93.489,93.489,233900002.0
2006-10-18 06:42:00,93.509,93.518,93.48,93.499,233500000.0
2006-10-18 06:43:00,93.511,93.533,93.498,93.51,237299997.0
2006-10-18 06:44:00,93.489,93.516,93.489,93.512,200899999.0
2006-10-18 06:45:00,93.495,93.521,93.495,93.512,187300003.0
2006-10-18 06:46:00,93.52,93.538,93.508,93.508,269300000.0
2006-10-18 06:47:00,93.51,93.528,93.49,93.504,113299999.0
2006-10-18 06:48:00,93.497,93.51,93.489,93.503,96200000.0
2006-10-18 06:49:00,93.509,93.52,93.492,93.492,223799996.0
2006-10-18 06:50:00,93.501,93.528,93.495,93.505,241599998.0
2006-10-18 06:51:00,93.515,93.532,93.511,93.524,203400003.0
2006-10-18 06:52:00,93.519,93.538,93.497,93.52,258300006.0
2006-10-18 06:53:00,93.52,93.52,93.489,93.491,255700004.0
2006-10-18 06:54:00,93.502,93.525,93.501,93.518,170600000.0
2006-10-18 06:55:00,93.521,93.546,93.521,93.542,205499998.0
2006-10-18 06:56:00,93.542,93.542,93.506,93.506,275900003.0
2006-10-18 06:57:00,93.518,93.518,93.495,93.502,141400001.0
2006-10-18 06:58:00,93.519,93.532,93.49,93.515,249800001.0
2006-10-18 06:59:00,93.506,93.519,93.493,93.503,241899997.0
2006-10-18 07:00:00,93.512,93.533,93.497,93.508,181800003.0
2006-10-18 07:01:00,93.534,93.539,93.521,93.524,329000004.0
2006-10-18 07:02:00,93.53,93.539,93.513,93.513,184999999.0
2006-10-18 07:03:00,93.518,93.523,93.499,93.499,164600000.0
2006-10-18 07:04:00,93.501,93.52,93.489,93.505,167000001.0
2006-10-18 07:05:00,93.489,93.51,93.467,93.479,228999999.0
2006-10-18 07:06:00,93.482,93.488,93.47,93.47,123599998.0
2006-10-18 07:07:00,93.497,93.504,93.48,93.498,225199997.0
2006-10-18 07:08:00,93.496,93.5,93.468,93.468,231200001.0
2006-10-18 07:09:00,93.488,93.525,93.488,93.515,283499994.0
2006-10-18 07:10:00,93.488,93.5,93.481,93.495,99100002.0
2006-10-18 07:11:00,93.491,93.503,93.479,93.481,118999999.0
2006-10-18 07:12:00,93.49,93.514,93.477,93.485,152400000.0
2006-10-18 07:13:00,93.506,93.527,93.497,93.512,239200000.0
2006-10-18 07:14:00,93.522,93.525,93.499,93.505,258600001.0
2006-10-18 07:15:00,93.509,93.526,93.482,93.497,160100001.0
2006-10-18 07:16:00,93.482,93.495,93.46,93.478,218299998.0
2006-10-18 07:17:00,93.468,93.493,93.468,93.49,219700002.0
2006-10-18 07:18:00,93.476,93.491,93.474,93.489,56499999.0
2006-10-18 07:19:00,93.473,93.512,93.463,93.477,298400002.0
2006-10-18 07:20:00,93.466,93.487,93.46,93.476,276400004.0
2006-10-18 07:21:00,93.491,93.494,93.478,93.478,42000000.0
2006-10-18 07:22:00,93.508,93.512,93.476,93.495,276200002.0
2006-10-18 07:23:00,93.488,93.501,93.475,93.501,352200003.0
2006-10-18 07:24:00,93.498,93.513,93.483,93.492,365100000.0
2006-10-18 07:25:00,93.491,93.513,93.484,93.497,214700000.0
2006-10-18 07:26:00,93.499,93.518,93.492,93.502,219000000.0
2006-10-18 07:27:00,93.483,93.513,93.483,93.498,240600001.0
2006-10-18 07:28:00,93.487,93.516,93.487,93.515,121100000.0
2006-10-18 07:29:00,93.499,93.513,93.482,93.497,280299999.0
2006-10-18 07:30:00,93.497,93.525,93.49,93.501,259499998.0
2006-10-18 07:31:00,93.495,93.512,93.477,93.507,275899998.0
2006-10-18 07:32:00,93.496,93.521,93.487,93.496,218799999.0
2006-10-18 07:33:00,93.49,93.513,93.47,93.5,182400000.0
2006-10-18 07:34:00,93.483,93.525,93.468,93.502,93700000.0
2006-10-18 07:35:00,93.51,93.528,93.49,93.502,302899998.0
2006-10-18 07:36:00,93.487,93.509,93.48,93.497,266400003.0
2006-10-18 07:37:00,93.508,93.542,93.493,93.526,289500003.0
2006-10-18 07:38:00,93.516,93.54,93.51,93.51,125700002.0
2006-10-18 07:39:00,93.521,93.521,93.482,93.495,272900002.0
2006-10-18 07:40:00,93.503,93.503,93.488,93.492,62099999.0
2006-10-18 07:41:00,93.505,93.517,93.482,93.514,218099996.0
2006-10-18 07:42:00,93.512,93.518,93.489,93.502,207800001.0
2006-10-18 07:43:00,93.514,93.517,93.492,93.504,243799998.0
2006-10-18 07:44:00,93.509,93.52,93.48,93.502,194400003.0
2006-10-18 07:45:00,93.469,93.503,93.469,93.49,197700003.0
2006-10-18 07:46:00,93.483,93.483,93.437,93.459,130899999.0
2006-10-18 07:47:00,93.464,93.482,93.46,93.467,96300001.0
2006-10-18 07:48:00,93.451,93.461,93.434,93.437,292399998.0
2006-10-18 07:49:00,93.462,93.477,93.447,93.447,135599999.0
2006-10-18 07:50:00,93.488,93.49,93.457,93.458,158999999.0
2006-10-18 07:51:00,93.495,93.506,93.473,93.492,326600002.0
2006-10-18 07:52:00,93.468,93.491,93.465,93.484,246800002.0
2006-10-18 07:53:00,93.477,93.497,93.463,93.48,167200001.0
2006-10-18 07:54:00,93.483,93.502,93.472,93.485,255500001.0
2006-10-18 07:55:00,93.483,93.496,93.463,93.49,155499997.0
2006-10-18 07:56:00,93.471,93.492,93.467,93.492,212300001.0
2006-10-18 07:57:00,93.468,93.499,93.455,93.464,339399995.0
2006-10-18 07:58:00,93.452,93.487,93.452,93.485,90899999.0
2006-10-18 07:59:00,93.48,93.502,93.469,93.481,218400001.0
2006-10-18 08:00:00,93.464,93.499,93.464,93.495,279400002.0
2006-10-18 08:01:00,93.471,93.504,93.458,93.474,316700001.0
2006-10-18 08:02:00,93.478,93.485,93.458,93.47,237899999.0
2006-10-18 08:03:00,93.46,93.479,93.441,93.475,370499999.0
2006-10-18 08:04:00,93.465,93.465,93.421,93.424,246099996.0
2006-10-18 08:05:00,93.458,93.466,93.436,93.444,222799998.0
2006-10-18 08:06:00,93.441,93.464,93.429,93.445,354299999.0
2006-10-18 08:07:00,93.446,93.466,93.435,93.449,242400000.0
2006-10-18 08:08:00,93.428,93.46,93.428,93.452,206700001.0
2006-10-18 08:09:00,93.428,93.448,93.427,93.442,216900001.0
2006-10-18 08:10:00,93.443,93.448,93.421,93.439,93400002.0
2006-10-18 08:11:00,93.432,93.459,93.419,93.431,247300000.0
2006-10-18 08:12:00,93.431,93.448,93.423,93.436,164300000.0
2006-10-18 08:13:00,93.436,93.459,93.417,93.418,191900004.0
2006-10-18 08:14:00,93.432,93.432,93.397,93.405,266399998.0
2006-10-18 08:15:00,93.421,93.421,93.393,93.393,203599998.0
2006-10-18 08:16:00,93.423,93.423,93.386,93.386,117899999.0
2006-10-18 08:17:00,93.417,93.417,93.391,93.398,189500001.0
2006-10-18 08:18:00,93.416,93.418,93.398,93.418,245699997.0
2006-10-18 08:19:00,93.437,93.437,93.392,93.398,167000000.0
2006-10-18 08:20:00,93.438,93.448,93.41,93.41,150100001.0
2006-10-18 08:21:00,93.425,93.445,93.407,93.43,127200002.0
2006-10-18 08:22:00,93.441,93.453,93.428,93.429,137299999.0
2006-10-18 08:23:00,93.431,93.463,93.431,93.463,153199996.0
2006-10-18 08:24:00,93.458,93.476,93.446,93.466,262700003.0
2006-10-18 08:25:00,93.465,93.465,93.443,93.45,178499999.0
2006-10-18 08:26:00,93.459,93.466,93.439,93.446,209500001.0
2006-10-18 08:27:00,93.442,93.464,93.414,93.443,255900000.0
2006-10-18 08:28:00,93.408,93.443,93.39,93.412,220099996.0
2006-10-18 08:29:00,93.423,93.443,93.399,93.41,275499999.0
2006-10-18 08:30:00,93.416,93.434,93.394,93.43,326099994.0
2006-10-18 08:31:00,93.444,93.452,93.406,93.424,204700000.0
2006-10-18 08:32:00,93.408,93.437,93.402,93.43,225099997.0
2006-10-18 08:33:00,93.415,93.415,93.387,93.387,205999997.0
2006-10-18 08:34:00,93.384,93.418,93.377,93.418,210999998.0
2006-10-18 08:35:00,93.437,93.439,93.404,93.415,448799997.0
2006-10-18 08:36:00,93.418,93.423,93.371,93.379,359399995.0
2006-10-18 08:37:00,93.387,93.405,93.376,93.385,230999997.0
2006-10-18 08:38:00,93.394,93.403,93.367,93.388,139300003.0
2006-10-18 08:39:00,93.37,93.405,93.37,93.401,184900001.0
2006-10-18 08:40:00,93.393,93.393,93.361,93.363,157899998.0
2006-10-18 08:41:00,93.369,93.402,93.369,93.402,162799998.0
2006-10-18 08:42:00,93.401,93.401,93.364,93.378,136700000.0
2006-10-18 08:43:00,93.39,93.411,93.376,93.391,262700002.0
2006-10-18 08:44:00,93.402,93.412,93.371,93.389,281300000.0
2006-10-18 08:45:00,93.405,93.405,93.375,93.381,303500001.0
2006-10-18 08:46:00,93.398,93.418,93.389,93.409,141499998.0
2006-10-18 08:47:00,93.411,93.43,93.398,93.406,251899999.0
2006-10-18 08:48:00,93.397,93.438,93.397,93.42,312099999.0
2006-10-18 08:49:00,93.401,93.431,93.401,93.419,212500002.0
2006-10-18 08:50:00,93.395,93.46,93.395,93.46,221999998.0
2006-10-18 08:51:00,93.461,93.474,93.417,93.417,158200000.0
2006-10-18 08:52:00,93.434,93.461,93.434,93.455,201099998.0
2006-10-18 08:53:00,93.44,93.452,93.423,93.437,308700001.0
2006-10-18 08:54:00,93.415,93.438,93.405,93.421,249800000.0
2006-10-18 08:55:00,93.422,93.451,93.411,93.417,244200003.0
2006-10-18 08:56:00,93.423,93.44,93.414,93.434,182099997.0
2006-10-18 08:57:00,93.432,93.467,93.432,93.46,235499999.0
2006-10-18 08:58:00,93.454,93.471,93.432,93.454,165100000.0
2006-10-18 08:59:00,93.441,93.441,93.408,93.415,180500005.0
2006-10-18 09:00:00,93.434,93.467,93.429,93.449,342999998.0
2006-10-18 09:01:00,93.43,93.477,93.43,93.473,187600002.0
2006-10-18 09:02:00,93.48,93.489,93.461,93.465,275100000.0
2006-10-18 09:03:00,93.461,93.475,93.427,93.44,205999994.0
2006-10-18 09:04:00,93.434,93.473,93.424,93.447,172199997.0
2006-10-18 09:05:00,93.468,93.47,93.435,93.451,333599996.0
2006-10-18 09:06:00,93.478,93.501,93.46,93.467,241899997.0
2006-10-18 09:07:00,93.504,93.51,93.483,93.483,244099998.0
2006-10-18 09:08:00,93.48,93.545,93.48,93.534,333300003.0
2006-10-18 09:09:00,93.533,93.542,93.513,93.521,283800001.0
2006-10-18 09:10:00,93.513,93.54,93.506,93.516,98000000.0
2006-10-18 09:11:00,93.527,93.534,93.502,93.502,179700001.0
2006-10-18 09:12:00,93.473,93.51,93.473,93.496,245299994.0
2006-10-18 09:13:00,93.485,93.499,93.446,93.474,289799999.0
2006-10-18 09:14:00,93.456,93.462,93.434,93.434,186000000.0
2006-10-18 09:15:00,93.443,93.464,93.431,93.431,330900002.0
2006-10-18 09:16:00,93.468,93.468,93.441,93.442,189899998.0
2006-10-18 09:17:00,93.456,93.481,93.448,93.465,204899999.0
2006-10-18 09:18:00,93.469,93.51,93.458,93.485,140700000.0
2006-10-18 09:19:00,93.492,93.509,93.476,93.485,60699999.0
2006-10-18 09:20:00,93.475,93.499,93.467,93.481,335800002.0
2006-10-18 09:21:00,93.476,93.496,93.465,93.491,208200004.0
2006-10-18 09:22:00,93.475,93.5,93.475,93.5,211600002.0
2006-10-18 09:23:00,93.487,93.512,93.485,93.499,278499999.0
2006-10-18 09:24:00,93.495,93.513,93.48,93.491,373499993.0
2006-10-18 09:25:00,93.48,93.5,93.454,93.485,493599999.0
2006-10-18 09:26:00,93.492,93.52,93.481,93.499,228400000.0
2006-10-18 09:27:00,93.518,93.518,93.479,93.479,323599997.0
2006-10-18 09:28:00,93.502,93.507,93.478,93.494,329900002.0
2006-10-18 09:29:00,93.501,93.511,93.481,93.495,333599997.0
2006-10-18 09:30:00,93.492,93.516,93.486,93.486,161500001.0
2006-10-18 09:31:00,93.485,93.515,93.485,93.515,142200002.0
2006-10-18 09:32:00,93.503,93.53,93.503,93.53,278800000.0
2006-10-18 09:33:00,93.526,93.526,93.498,93.508,255100002.0
2006-10-18 09:34:00,93.516,93.538,93.498,93.498,160299997.0
2006-10-18 09:35:00,93.498,93.531,93.486,93.508,178200002.0
2006-10-18 09:36:00,93.537,93.537,93.499,93.499,282299997.0
2006-10-18 09:37:00,93.505,93.52,93.483,93.492,245599999.0
2006-10-18 09:38:00,93.495,93.512,93.475,93.505,271899998.0
2006-10-18 09:39:00,93.496,93.515,93.485,93.51,208499997.0
2006-10-18 09:40:00,93.531,93.543,93.523,93.528,174699999.0
2006-10-18 09:41:00,93.547,93.55,93.521,93.535,208899996.0
2006-10-18 09:42:00,93.551,93.561,93.524,93.539,236799998.0
2006-10-18 09:43:00,93.541,93.55,93.51,93.541,304999995.0
2006-10-18 09:44:00,93.54,93.54,93.502,93.507,221400000.0
2006-10-18 09:45:00,93.522,93.535,93.511,93.535,174299999.0
2006-10-18 09:46:00,93.498,93.548,93.498,93.528,177400002.0
2006-10-18 09:47:00,93.544,93.552,93.52,93.525,272999997.0
2006-10-18 09:48:00,93.518,93.551,93.518,93.551,124099999.0
2006-10-18 09:49:00,93.531,93.56,93.522,93.525,232300001.0
2006-10-18 09:50:00,93.521,93.543,93.515,93.541,348799998.0
2006-10-18 09:51:00,93.534,93.555,93.519,93.541,241800002.0
2006-10-18 09:52:00,93.525,93.561,93.525,93.552,265299998.0
2006-10-18 09:53:00,93.548,93.548,93.514,93.514,123399998.0
2006-10-18 09:54:00,93.528,93.542,93.51,93.521,296600000.0
2006-10-18 09:55:00,93.523,93.54,93.506,93.515,165799997.0
2006-10-18 09:56:00,93.532,93.546,93.517,93.534,218600002.0
2006-10-18 09:57:00,93.531,93.55,93.517,93.524,337700000.0
2006-10-18 09:58:00,93.509,93.542,93.509,93.542,164999996.0
2006-10-18 09:59:00,93.551,93.561,93.527,93.547,161699998.0
2006-10-18 10:00:00,93.544,93.548,93.514,93.528,239699996.0
2006-10-18 10:01:00,93.524,93.564,93.513,93.53,237299998.0
2006-10-18 10:02:00,93.528,93.552,93.528,93.547,127099998.0
2006-10-18 10:03:00,93.536,93.57,93.536,93.56,167000000.0
2006-10-18 10:04:00,93.538,93.557,93.524,93.534,117100001.0
2006-10-18 10:05:00,93.51,93.527,93.5,93.52,143499996.0
2006-10-18 10:06:00,93.52,93.532,93.5,93.5,179600004.0
2006-10-18 10:07:00,93.489,93.517,93.48,93.48,256200005.0
2006-10-18 10:08:00,93.466,93.499,93.466,93.494,173299998.0
2006-10-18 10:09:00,93.48,93.5,93.48,93.5,153399997.0
2006-10-18 10:10:00,93.497,93.514,93.48,93.494,165699998.0
2006-10-18 10:11:00,93.506,93.539,93.506,93.523,211700001.0
2006-10-18 10:12:00,93.505,93.531,93.502,93.52,267900001.0
2006-10-18 10:13:00,93.533,93.533,93.511,93.524,88899999.0
2006-10-18 10:14:00,93.524,93.528,93.491,93.5,184100001.0
2006-10-18 10:15:00,93.519,93.53,93.501,93.512,202799998.0
2006-10-18 10:16:00,93.481,93.525,93.48,93.495,253699998.0
2006-10-18 10:17:00,93.484,93.517,93.484,93.502,151099999.0
2006-10-18 10:18:00,93.513,93.521,93.493,93.521,258299996.0
2006-10-18 10:19:00,93.527,93.552,93.508,93.526,246500000.0
2006-10-18 10:20:00,93.545,93.577,93.534,93.577,317399998.0
2006-10-18 10:21:00,93.544,93.564,93.537,93.543,174700001.0
2006-10-18 10:22:00,93.539,93.572,93.539,93.542,333299998.0
2006-10-18 10:23:00,93.547,93.568,93.532,93.541,223999997.0
2006-10-18 10:24:00,93.56,93.566,93.529,93.544,237199999.0
2006-10-18 10:25:00,93.534,93.56,93.531,93.56,266900004.0
2006-10-18 10:26:00,93.548,93.563,93.512,93.527,223900001.0
2006-10-18 10:27:00,93.531,93.553,93.52,93.52,186300000.0
2006-10-18 10:28:00,93.511,93.555,93.511,93.555,110499999.0
2006-10-18 10:29:00,93.519,93.545,93.512,93.528,101099999.0
2006-10-18 10:30:00,93.525,93.556,93.525,93.543,183100001.0
2006-10-18 10:31:00,93.545,93.545,93.5,93.5,143899998.0
2006-10-18 10:32:00,93.501,93.51,93.481,93.498,144000002.0
2006-10-18 10:33:00,93.508,93.523,93.497,93.513,167600002.0
2006-10-18 10:34:00,93.518,93.532,93.504,93.511,268399997.0
2006-10-18 10:35:00,93.513,93.523,93.49,93.502,228700001.0
2006-10-18 10:36:00,93.5,93.51,93.469,93.478,249299997.0
2006-10-18 10:37:00,93.471,93.5,93.468,93.5,382800002.0
2006-10-18 10:38:00,93.483,93.501,93.472,93.49,204399996.0
2006-10-18 10:39:00,93.509,93.522,93.494,93.504,132200000.0
2006-10-18 10:40:00,93.476,93.522,93.476,93.518,231700002.0
2006-10-18 10:41:00,93.51,93.523,93.492,93.492,124899999.0
2006-10-18 10:42:00,93.499,93.538,93.499,93.515,180699995.0
2006-10-18 10:43:00,93.494,93.525,93.484,93.508,292599997.0
2006-10-18 10:44:00,93.5,93.528,93.498,93.526,299700002.0
2006-10-18 10:45:00,93.519,93.537,93.511,93.537,426000000.0
2006-10-18 10:46:00,93.538,93.552,93.52,93.52,239699998.0
2006-10-18 10:47:00,93.54,93.545,93.522,93.537,210699998.0
2006-10-18 10:48:00,93.55,93.557,93.516,93.52,309499999.0
2006-10-18 10:49:00,93.547,93.557,93.519,93.519,254500001.0
2006-10-18 10:50:00,93.544,93.553,93.536,93.553,144699999.0
2006-10-18 10:51:00,93.535,93.567,93.534,93.56,334500008.0
2006-10-18 10:52:00,93.555,93.571,93.539,93.545,263700002.0
2006-10-18 10:53:00,93.564,93.573,93.551,93.551,205400000.0
2006-10-18 10:54:00,93.561,93.569,93.51,93.55,246600001.0
2006-10-18 10:55:00,93.562,93.585,93.556,93.565,199799999.0
2006-10-18 10:56:00,93.545,93.57,93.542,93.57,244499999.0
2006-10-18 10:57:00,93.548,93.584,93.545,93.569,339300000.0
2006-10-18 10:58:00,93.569,93.586,93.555,93.56,349000002.0
2006-10-18 10:59:00,93.556,93.57,93.526,93.526,115999999.0
2006-10-18 11:00:00,93.523,93.55,93.504,93.517,210900004.0
2006-10-18 11:01:00,93.534,93.566,93.533,93.562,215800001.0
2006-10-18 11:02:00,93.552,93.575,93.528,93.545,260399999.0
2006-10-18 11:03:00,93.538,93.561,93.525,93.561,144299998.0
2006-10-18 11:04:00,93.567,93.591,93.56,93.573,341300000.0
2006-10-18 11:05:00,93.59,93.606,93.555,93.555,294900001.0
2006-10-18 11:06:00,93.577,93.586,93.541,93.55,110899998.0
2006-10-18 11:07:00,93.55,93.571,93.536,93.537,116799999.0
2006-10-18 11:08:00,93.534,93.547,93.51,93.51,171599997.0
2006-10-18 11:09:00,93.511,93.536,93.503,93.533,142099999.0
2006-10-18 11:10:00,93.524,93.547,93.509,93.52,228500001.0
2006-10-18 11:11:00,93.481,93.519,93.481,93.519,379599996.0
2006-10-18 11:12:00,93.529,93.552,93.52,93.539,283699997.0
2006-10-18 11:13:00,93.525,93.545,93.511,93.53,274200003.0
2006-10-18 11:14:00,93.553,93.556,93.532,93.532,280000003.0
2006-10-18 11:15:00,93.55,93.553,93.519,93.534,250100000.0
2006-10-18 11:16:00,93.565,93.571,93.538,93.547,262199999.0
2006-10-18 11:17:00,93.558,93.585,93.55,93.58,192200001.0
2006-10-18 11:18:00,93.579,93.596,93.566,93.575,293100002.0
2006-10-18 11:19:00,93.591,93.591,93.559,93.559,175199994.0
2006-10-18 11:20:00,93.571,93.608,93.56,93.589,316700006.0
2006-10-18 11:21:00,93.595,93.625,93.595,93.609,232300003.0
2006-10-18 11:22:00,93.607,93.615,93.59,93.59,237599996.0
2006-10-18 11:23:00,93.579,93.601,93.573,93.585,358199995.0
2006-10-18 11:24:00,93.598,93.601,93.577,93.594,292999992.0
2006-10-18 11:25:00,93.58,93.596,93.563,93.578,280799999.0
2006-10-18 11:26:00,93.588,93.592,93.55,93.55,324299996.0
2006-10-18 11:27:00,93.559,93.58,93.537,93.55,343899999.0
2006-10-18 11:28:00,93.547,93.567,93.536,93.556,333599998.0
2006-10-18 11:29:00,93.55,93.575,93.546,93.555,152400001.0
2006-10-18 11:30:00,93.549,93.574,93.538,93.561,334800001.0
2006-10-18 11:31:00,93.55,93.57,93.526,93.557,165099999.0
2006-10-18 11:32:00,93.576,93.589,93.552,93.557,332700000.0
2006-10-18 11:33:00,93.54,93.566,93.531,93.555,280500000.0
2006-10-18 11:34:00,93.54,93.573,93.539,93.573,307600001.0
2006-10-18 11:35:00,93.567,93.586,93.551,93.575,87799999.0
2006-10-18 11:36:00,93.57,93.608,93.57,93.606,202399999.0
2006-10-18 11:37:00,93.582,93.607,93.571,93.571,270100001.0
2006-10-18 11:38:00,93.552,93.573,93.548,93.565,262799998.0
2006-10-18 11:39:00,93.57,93.594,93.56,93.581,294800003.0
2006-10-18 11:40:00,93.592,93.617,93.579,93.617,257299996.0
2006-10-18 11:41:00,93.603,93.616,93.583,93.597,455500002.0
2006-10-18 11:42:00,93.593,93.593,93.563,93.563,201200003.0
2006-10-18 11:43:00,93.566,93.568,93.541,93.551,192999998.0
2006-10-18 11:44:00,93.558,93.576,93.544,93.546,230099998.0
2006-10-18 11:45:00,93.545,93.558,93.531,93.545,362099998.0
2006-10-18 11:46:00,93.536,93.546,93.521,93.533,172900001.0
2006-10-18 11:47:00,93.552,93.561,93.53,93.54,172999997.0
2006-10-18 11:48:00,93.551,93.576,93.538,93.545,186600001.0
2006-10-18 11:49:00,93.555,93.588,93.536,93.536,344400002.0
2006-10-18 11:50:00,93.554,93.599,93.553,93.599,198600001.0
2006-10-18 11:51:00,93.577,93.604,93.568,93.57,128999999.0
2006-10-18 11:52:00,93.564,93.578,93.55,93.576,227599995.0
2006-10-18 11:53:00,93.588,93.619,93.585,93.589,382099998.0
2006-10-18 11:54:00,93.583,93.585,93.563,93.563,168500000.0
2006-10-18 11:55:00,93.583,93.595,93.562,93.562,199599995.0
2006-10-18 11:56:00,93.578,93.578,93.551,93.561,173800001.0
2006-10-18 11:57:00,93.555,93.588,93.552,93.562,258200001.0
2006-10-18 11:58:00,93.551,93.564,93.534,93.543,276300000.0
2006-10-18 11:59:00,93.583,93.6,93.565,93.577,305800004.0
2006-10-18 12:00:00,93.564,93.597,93.557,93.578,284899996.0
2006-10-18 12:01:00,93.566,93.574,93.553,93.555,175499999.0
2006-10-18 12:02:00,93.568,93.595,93.532,93.577,140999999.0
2006-10-18 12:03:00,93.574,93.591,93.565,93.573,216899998.0
2006-10-18 12:04:00,93.55,93.57,93.546,93.57,161399999.0
2006-10-18 12:05:00,93.564,93.571,93.549,93.554,258500000.0
2006-10-18 12:06:00,93.566,93.594,93.56,93.575,333300007.0
2006-10-18 12:07:00,93.547,93.575,93.547,93.573,286199996.0
2006-10-18 12:08:00,93.573,93.576,93.554,93.556,267199999.0
2006-10-18 12:09:00,93.57,93.587,93.555,93.555,148800000.0
2006-10-18 12:10:00,93.565,93.572,93.536,93.536,186699998.0
2006-10-18 12:11:00,93.538,93.562,93.531,93.543,389900003.0
2006-10-18 12:12:00,93.531,93.569,93.531,93.56,252499998.0
2006-10-18 12:13:00,93.575,93.579,93.539,93.539,288700001.0
2006-10-18 12:14:00,93.553,93.575,93.553,93.571,287200002.0
2006-10-18 12:15:00,93.556,93.57,93.534,93.565,146599998.0
2006-10-18 12:16:00,93.564,93.583,93.549,93.561,236100003.0
2006-10-18 12:17:00,93.557,93.582,93.545,93.563,265400000.0
2006-10-18 12:18:00,93.553,93.578,93.549,93.568,223599997.0
2006-10-18 12:19:00,93.558,93.575,93.551,93.565,257399999.0
2006-10-18 12:20:00,93.559,93.591,93.555,93.567,196999999.0
2006-10-18 12:21:00,93.548,93.573,93.536,93.564,248299997.0
2006-10-18 12:22:00,93.574,93.593,93.551,93.551,260900001.0
2006-10-18 12:23:00,93.566,93.588,93.563,93.574,170899996.0
2006-10-18 12:24:00,93.575,93.599,93.564,93.569,195500001.0
2006-10-18 12:25:00,93.552,93.579,93.53,93.542,138300000.0
2006-10-18 12:26:00,93.542,93.576,93.54,93.576,198799999.0
2006-10-18 12:27:00,93.556,93.588,93.556,93.583,308300002.0
2006-10-18 12:28:00,93.58,93.58,93.555,93.568,277899999.0
2006-10-18 12:29:00,93.553,93.575,93.544,93.575,258100004.0
2006-10-18 12:30:00,93.569,93.577,93.55,93.55,143800000.0
2006-10-18 12:31:00,93.57,93.575,93.548,93.563,270200005.0
2006-10-18 12:32:00,93.565,93.57,93.548,93.558,248899999.0
2006-10-18 12:33:00,93.561,93.566,93.544,93.547,305299999.0
2006-10-18 12:34:00,93.566,93.575,93.553,93.553,115299998.0
2006-10-18 12:35:00,93.549,93.569,93.544,93.557,155099999.0
2006-10-18 12:36:00,93.557,93.596,93.547,93.559,242399998.0
2006-10-18 12:37:00,93.543,93.564,93.533,93.551,181699999.0
2006-10-18 12:38:00,93.557,93.573,93.546,93.554,223700002.0
2006-10-18 12:39:00,93.536,93.562,93.536,93.561,97700001.0
2006-10-18 12:40:00,93.553,93.563,93.543,93.546,182699998.0
2006-10-18 12:41:00,93.546,93.564,93.546,93.557,206899995.0
2006-10-18 12:42:00,93.546,93.563,93.527,93.547,240099998.0
2006-10-18 12:43:00,93.556,93.571,93.543,93.571,250899998.0
2006-10-18 12:44:00,93.544,93.572,93.541,93.565,265600003.0
2006-10-18 12:45:00,93.56,93.574,93.543,93.554,461500006.0
2006-10-18 12:46:00,93.571,93.576,93.552,93.573,347299995.0
2006-10-18 12:47:00,93.556,93.579,93.556,93.574,200800000.0
2006-10-18 12:48:00,93.579,93.595,93.565,93.565,223299999.0
2006-10-18 12:49:00,93.577,93.616,93.574,93.576,139600004.0
2006-10-18 12:50:00,93.582,93.587,93.562,93.575,292400000.0
2006-10-18 12:51:00,93.565,93.57,93.546,93.558,207200003.0
2006-10-18 12:52:00,93.577,93.609,93.57,93.578,126299999.0
2006-10-18 12:53:00,93.585,93.601,93.527,93.527,153299999.0
2006-10-18 12:54:00,93.583,93.583,93.557,93.562,226700001.0
2006-10-18 12:55:00,93.563,93.581,93.545,93.559,98499999.0
2006-10-18 12:56:00,93.579,93.596,93.558,93.578,121800000.0
2006-10-18 12:57:00,93.588,93.62,93.588,93.594,233300000.0
2006-10-18 12:58:00,93.596,93.61,93.564,93.564,281299996.0
2006-10-18 12:59:00,93.584,93.613,93.572,93.575,224600000.0
2006-10-18 13:00:00,93.595,93.63,93.59,93.613,331700003.0
2006-10-18 13:01:00,93.609,93.635,93.599,93.616,270200001.0
2006-10-18 13:02:00,93.609,93.633,93.605,93.63,287599998.0
2006-10-18 13:03:00,93.617,93.641,93.595,93.604,139000002.0
2006-10-18 13:04:00,93.584,93.614,93.584,93.586,269100002.0
2006-10-18 13:05:00,93.577,93.6,93.563,93.575,235900001.0
2006-10-18 13:06:00,93.572,93.597,93.556,93.588,258800000.0
2006-10-18 13:07:00,93.568,93.607,93.551,93.57,252200001.0
2006-10-18 13:08:00,93.577,93.588,93.565,93.588,191199998.0
2006-10-18 13:09:00,93.582,93.59,93.566,93.568,186099999.0
2006-10-18 13:10:00,93.568,93.586,93.561,93.577,199100000.0
2006-10-18 13:11:00,93.565,93.587,93.546,93.556,220600002.0
2006-10-18 13:12:00,93.558,93.58,93.541,93.551,259500001.0
2006-10-18 13:13:00,93.563,93.588,93.559,93.574,186900002.0
2006-10-18 13:14:00,93.562,93.582,93.561,93.574,238999999.0
2006-10-18 13:15:00,93.549,93.569,93.531,93.549,289300001.0
2006-10-18 13:16:00,93.559,93.571,93.535,93.544,286899999.0
2006-10-18 13:17:00,93.553,93.571,93.503,93.538,336199999.0
2006-10-18 13:18:00,93.551,93.57,93.55,93.57,139500003.0
2006-10-18 13:19:00,93.562,93.585,93.562,93.575,285099999.0
2006-10-18 13:20:00,93.546,93.564,93.544,93.556,60900000.0
2006-10-18 13:21:00,93.54,93.573,93.54,93.568,251800002.0
2006-10-18 13:22:00,93.557,93.58,93.557,93.575,241099998.0
2006-10-18 13:23:00,93.549,93.569,93.542,93.553,173099999.0
2006-10-18 13:24:00,93.551,93.554,93.53,93.545,141100004.0
2006-10-18 13:25:00,93.532,93.557,93.518,93.542,225899998.0
2006-10-18 13:26:00,93.536,93.565,93.518,93.565,269400001.0
2006-10-18 13:27:00,93.556,93.556,93.514,93.514,154600002.0
2006-10-18 13:28:00,93.538,93.564,93.53,93.545,246000005.0
2006-10-18 13:29:00,93.546,93.562,93.539,93.56,217100001.0
2006-10-18 13:30:00,93.565,93.565,93.516,93.519,201899999.0
2006-10-18 13:31:00,93.517,93.556,93.517,93.54,238200000.0
2006-10-18 13:32:00,93.514,93.567,93.514,93.567,157000001.0
2006-10-18 13:33:00,93.539,93.557,93.519,93.53,156899999.0
2006-10-18 13:34:00,93.544,93.559,93.532,93.549,242499995.0
2006-10-18 13:35:00,93.541,93.561,93.527,93.538,317699997.0
2006-10-18 13:36:00,93.544,93.567,93.529,93.56,238200000.0
2006-10-18 13:37:00,93.561,93.561,93.527,93.547,126000000.0
2006-10-18 13:38:00,93.543,93.565,93.522,93.543,233099997.0
2006-10-18 13:39:00,93.544,93.556,93.528,93.549,155700001.0
2006-10-18 13:40:00,93.553,93.562,93.542,93.547,262299997.0
2006-10-18 13:41:00,93.546,93.563,93.536,93.557,189699999.0
2006-10-18 13:42:00,93.557,93.559,93.533,93.539,226100000.0
2006-10-18 13:43:00,93.574,93.577,93.549,93.549,141700000.0
2006-10-18 13:44:00,93.554,93.585,93.549,93.55,350999999.0
2006-10-18 13:45:00,93.551,93.588,93.549,93.565,252600003.0
2006-10-18 13:46:00,93.55,93.581,93.55,93.565,168399998.0
2006-10-18 13:47:00,93.55,93.566,93.532,93.552,253500001.0
2006-10-18 13:48:00,93.557,93.58,93.548,93.566,234500004.0
2006-10-18 13:49:00,93.558,93.566,93.543,93.547,124099997.0
2006-10-18 13:50:00,93.567,93.587,93.556,93.57,380300002.0
2006-10-18 13:51:00,93.561,93.593,93.559,93.572,248300000.0
2006-10-18 13:52:00,93.563,93.612,93.563,93.604,323300000.0
2006-10-18 13:53:00,93.607,93.622,93.594,93.607,326400004.0
2006-10-18 13:54:00,93.615,93.626,93.592,93.612,310599999.0
2006-10-18 13:55:00,93.63,93.647,93.607,93.624,342899992.0
2006-10-18 13:56:00,93.615,93.626,93.599,93.605,234799997.0
2006-10-18 13:57:00,93.597,93.598,93.563,93.586,192700000.0
2006-10-18 13:58:00,93.589,93.603,93.572,93.572,218700002.0
2006-10-18 13:59:00,93.585,93.597,93.572,93.582,241500002.0
2006-10-18 14:00:00,93.583,93.615,93.581,93.615,265199996.0
2006-10-18 14:01:00,93.61,93.614,93.58,93.582,183699996.0
2006-10-18 14:02:00,93.568,93.598,93.566,93.583,286200000.0
2006-10-18 14:03:00,93.585,93.59,93.57,93.57,158499998.0
2006-10-18 14:04:00,93.588,93.598,93.538,93.538,299600005.0
2006-10-18 14:05:00,93.563,93.566,93.54,93.54,200999995.0
2006-10-18 14:06:00,93.55,93.6,93.55,93.568,269100002.0
2006-10-18 14:07:00,93.558,93.563,93.542,93.542,165299999.0
2006-10-18 14:08:00,93.561,93.587,93.56,93.571,95900000.0
2006-10-18 14:09:00,93.574,93.593,93.564,93.571,189299999.0
2006-10-18 14:10:00,93.595,93.607,93.568,93.58,252400002.0
2006-10-18 14:11:00,93.569,93.602,93.569,93.602,248700007.0
2006-10-18 14:12:00,93.594,93.597,93.57,93.572,241700001.0
2006-10-18 14:13:00,93.575,93.586,93.556,93.561,195200003.0
2006-10-18 14:14:00,93.573,93.588,93.555,93.588,207199998.0
2006-10-18 14:15:00,93.57,93.607,93.558,93.581,192000002.0
2006-10-18 14:16:00,93.567,93.606,93.567,93.606,157999998.0
2006-10-18 14:17:00,93.605,93.605,93.571,93.571,238099995.0
2006-10-18 14:18:00,93.587,93.606,93.577,93.589,230099998.0
2006-10-18 14:19:00,93.585,93.601,93.573,93.585,282400000.0
2006-10-18 14:20:00,93.559,93.574,93.535,93.56,185799999.0
2006-10-18 14:21:00,93.578,93.61,93.574,93.583,189800001.0
2006-10-18 14:22:00,93.582,93.595,93.564,93.571,128999999.0
2006-10-18 14:23:00,93.565,93.597,93.562,93.595,321500003.0
2006-10-18 14:24:00,93.592,93.614,93.58,93.588,282300002.0
2006-10-18 14:25:00,93.583,93.609,93.579,93.586,237599998.0
2006-10-18 14:26:00,93.591,93.621,93.591,93.605,204700001.0
2006-10-18 14:27:00,93.589,93.625,93.583,93.616,185400000.0
2006-10-18 14:28:00,93.604,93.62,93.567,93.572,234399997.0
2006-10-18 14:29:00,93.573,93.592,93.552,93.555,370699995.0
2006-10-18 14:30:00,93.545,93.634,93.523,93.634,139900000.0
2006-10-18 14:31:00,93.7,93.721,93.633,93.641,294800002.0
2006-10-18 14:32:00,93.632,93.645,93.609,93.611,176300000.0
2006-10-18 14:33:00,93.622,93.648,93.607,93.615,338600002.0
2006-10-18 14:34:00,93.623,93.648,93.594,93.594,212700000.0
2006-10-18 14:35:00,93.609,93.636,93.584,93.585,330000000.0
2006-10-18 14:36:00,93.629,93.65,93.602,93.618,234199998.0
2006-10-18 14:37:00,93.639,93.674,93.624,93.644,190799997.0
2006-10-18 14:38:00,93.638,93.663,93.621,93.638,317200000.0
2006-10-18 14:39:00,93.652,93.665,93.626,93.637,232499999.0
2006-10-18 14:40:00,93.654,93.669,93.645,93.659,146099998.0
2006-10-18 14:41:00,93.643,93.663,93.64,93.658,280400000.0
2006-10-18 14:42:00,93.661,93.685,93.653,93.655,256799996.0
2006-10-18 14:43:00,93.635,93.64,93.606,93.626,113900001.0
2006-10-18 14:44:00,93.601,93.649,93.6,93.649,301899996.0
2006-10-18 14:45:00,93.624,93.647,93.615,93.638,313599998.0
2006-10-18 14:46:00,93.626,93.654,93.61,93.637,240299998.0
2006-10-18 14:47:00,93.648,93.648,93.596,93.606,124699999.0
2006-10-18 14:48:00,93.648,93.655,93.614,93.621,187699999.0
2006-10-18 14:49:00,93.619,93.655,93.613,93.629,217900001.0
2006-10-18 14:50:00,93.66,93.66,93.618,93.622,227500000.0
2006-10-18 14:51:00,93.673,93.687,93.624,93.636,262299999.0
2006-10-18 14:52:00,93.641,93.678,93.64,93.668,418299995.0
2006-10-18 14:53:00,93.671,93.706,93.66,93.662,264599999.0
2006-10-18 14:54:00,93.673,93.705,93.661,93.662,257100001.0
2006-10-18 14:55:00,93.668,93.698,93.653,93.668,323199999.0
2006-10-18 14:56:00,93.71,93.71,93.65,93.65,174100002.0
2006-10-18 14:57:00,93.656,93.672,93.614,93.63,265799999.0
2006-10-18 14:58:00,93.637,93.657,93.614,93.619,111300000.0
2006-10-18 14:59:00,93.587,93.615,93.549,93.585,226500001.0
2006-10-18 15:00:00,93.617,93.617,93.578,93.588,264500004.0
2006-10-18 15:01:00,93.59,93.594,93.558,93.558,352499998.0
2006-10-18 15:02:00,93.561,93.576,93.541,93.576,257900002.0
2006-10-18 15:03:00,93.56,93.575,93.537,93.537,145700001.0
2006-10-18 15:04:00,93.524,93.581,93.524,93.581,179899998.0
2006-10-18 15:05:00,93.579,93.579,93.538,93.542,195400004.0
2006-10-18 15:06:00,93.534,93.563,93.532,93.535,144700000.0
2006-10-18 15:07:00,93.528,93.552,93.528,93.552,185100001.0
2006-10-18 15:08:00,93.545,93.565,93.543,93.554,190599998.0
2006-10-18 15:09:00,93.563,93.563,93.531,93.531,148600001.0
2006-10-18 15:10:00,93.538,93.57,93.538,93.548,189699996.0
2006-10-18 15:11:00,93.548,93.564,93.532,93.55,244100002.0
2006-10-18 15:12:00,93.545,93.545,93.506,93.516,253099999.0
2006-10-18 15:13:00,93.512,93.586,93.508,93.556,238700003.0
2006-10-18 15:14:00,93.576,93.587,93.554,93.554,212100000.0
2006-10-18 15:15:00,93.551,93.573,93.543,93.561,407500002.0
2006-10-18 15:16:00,93.543,93.569,93.541,93.564,275700000.0
2006-10-18 15:17:00,93.555,93.572,93.535,93.538,256600001.0
2006-10-18 15:18:00,93.54,93.543,93.495,93.511,251700000.0
2006-10-18 15:19:00,93.528,93.566,93.514,93.55,328400007.0
2006-10-18 15:20:00,93.561,93.565,93.509,93.509,271600000.0
2006-10-18 15:21:00,93.511,93.511,93.462,93.465,162300000.0
2006-10-18 15:22:00,93.475,93.495,93.454,93.467,211000001.0
2006-10-18 15:23:00,93.48,93.5,93.457,93.48,413800001.0
2006-10-18 15:24:00,93.501,93.501,93.457,93.462,204899999.0
2006-10-18 15:25:00,93.472,93.488,93.452,93.459,165499995.0
2006-10-18 15:26:00,93.437,93.46,93.43,93.458,236899997.0
2006-10-18 15:27:00,93.464,93.484,93.443,93.47,289799999.0
2006-10-18 15:28:00,93.485,93.499,93.466,93.474,277100001.0
2006-10-18 15:29:00,93.502,93.505,93.476,93.476,161099999.0
2006-10-18 15:30:00,93.488,93.49,93.462,93.482,280499998.0
2006-10-18 15:31:00,93.449,93.472,93.437,93.459,180099999.0
2006-10-18 15:32:00,93.453,93.48,93.451,93.478,177700001.0
2006-10-18 15:33:00,93.47,93.483,93.447,93.462,151200000.0
2006-10-18 15:34:00,93.454,93.463,93.431,93.44,358299998.0
2006-10-18 15:35:00,93.454,93.48,93.445,93.45,169000003.0
2006-10-18 15:36:00,93.463,93.49,93.463,93.473,301199997.0
2006-10-18 15:37:00,93.482,93.482,93.464,93.464,162900001.0
2006-10-18 15:38:00,93.445,93.482,93.445,93.462,187199998.0
2006-10-18 15:39:00,93.471,93.491,93.461,93.461,160400000.0
2006-10-18 15:40:00,93.484,93.502,93.459,93.472,191399995.0
2006-10-18 15:41:00,93.461,93.482,93.455,93.471,226600000.0
2006-10-18 15:42:00,93.452,93.47,93.44,93.451,130100001.0
2006-10-18 15:43:00,93.449,93.455,93.423,93.442,177500000.0
2006-10-18 15:44:00,93.442,93.471,93.422,93.457,218100002.0
2006-10-18 15:45:00,93.459,93.479,93.446,93.464,173799997.0
2006-10-18 15:46:00,93.474,93.497,93.474,93.497,105600002.0
2006-10-18 15:47:00,93.485,93.514,93.475,93.492,354900001.0
2006-10-18 15:48:00,93.497,93.505,93.476,93.476,307300001.0
2006-10-18 15:49:00,93.47,93.51,93.47,93.495,312799995.0
2006-10-18 15:50:00,93.483,93.511,93.465,93.476,108200000.0
2006-10-18 15:51:00,93.472,93.488,93.461,93.488,327899995.0
2006-10-18 15:52:00,93.49,93.5,93.457,93.469,317400001.0
2006-10-18 15:53:00,93.459,93.459,93.443,93.453,130799999.0
2006-10-18 15:54:00,93.459,93.485,93.446,93.446,156200001.0
2006-10-18 15:55:00,93.507,93.507,93.485,93.494,79399999.0
2006-10-18 15:56:00,93.501,93.509,93.477,93.49,195699998.0
2006-10-18 15:57:00,93.496,93.529,93.496,93.513,288699999.0
2006-10-18 15:58:00,93.509,93.53,93.509,93.53,29400001.0
2006-10-18 15:59:00,93.517,93.538,93.497,93.527,202799997.0
2006-10-18 16:00:00,93.495,93.529,93.477,93.515,268499997.0
2006-10-18 16:01:00,93.519,93.533,93.504,93.512,212399997.0
2006-10-18 16:02:00,93.54,93.548,93.516,93.528,306599999.0
2006-10-18 16:03:00,93.528,93.546,93.518,93.524,228799998.0
2006-10-18 16:04:00,93.513,93.551,93.513,93.519,346600005.0
2006-10-18 16:05:00,93.54,93.567,93.52,93.549,243500000.0
2006-10-18 16:06:00,93.549,93.575,93.547,93.567,203499996.0
2006-10-18 16:07:00,93.574,93.59,93.556,93.572,260400003.0
2006-10-18 16:08:00,93.595,93.596,93.565,93.565,318500000.0
2006-10-18 16:09:00,93.553,93.589,93.553,93.573,259399996.0
2006-10-18 16:10:00,93.567,93.577,93.546,93.552,241200003.0
2006-10-18 16:11:00,93.553,93.583,93.546,93.583,174800001.0
2006-10-18 16:12:00,93.555,93.582,93.548,93.567,193800001.0
2006-10-18 16:13:00,93.551,93.583,93.519,93.551,115900002.0
2006-10-18 16:14:00,93.58,93.584,93.545,93.554,204400000.0
2006-10-18 16:15:00,93.556,93.591,93.544,93.591,229500003.0
2006-10-18 16:16:00,93.577,93.592,93.544,93.562,286399996.0
2006-10-18 16:17:00,93.549,93.567,93.52,93.546,213600000.0
2006-10-18 16:18:00,93.555,93.581,93.555,93.569,129599999.0
2006-10-18 16:19:00,93.557,93.576,93.539,93.552,229200003.0
2006-10-18 16:20:00,93.548,93.577,93.548,93.557,252400003.0
2006-10-18 16:21:00,93.542,93.566,93.537,93.546,276800000.0
2006-10-18 16:22:00,93.552,93.576,93.545,93.563,170099998.0
2006-10-18 16:23:00,93.567,93.582,93.549,93.559,343799997.0
2006-10-18 16:24:00,93.561,93.583,93.547,93.583,287699999.0
2006-10-18 16:25:00,93.566,93.58,93.542,93.542,258499999.0
2006-10-18 16:26:00,93.538,93.572,93.533,93.564,307300000.0
2006-10-18 16:27:00,93.551,93.567,93.532,93.563,373800003.0
2006-10-18 16:28:00,93.55,93.571,93.543,93.553,108899999.0
2006-10-18 16:29:00,93.523,93.57,93.523,93.545,184899999.0
2006-10-18 16:30:00,93.525,93.565,93.525,93.538,227000003.0
2006-10-18 16:31:00,93.531,93.55,93.519,93.55,352600001.0
2006-10-18 16:32:00,93.553,93.593,93.546,93.561,234500000.0
2006-10-18 16:33:00,93.554,93.576,93.544,93.557,190299997.0
2006-10-18 16:34:00,93.572,93.584,93.539,93.539,151100000.0
2006-10-18 16:35:00,93.539,93.59,93.539,93.586,250699995.0
2006-10-18 16:36:00,93.576,93.594,93.559,93.575,269499997.0
2006-10-18 16:37:00,93.567,93.596,93.562,93.581,295400002.0
2006-10-18 16:38:00,93.577,93.584,93.551,93.551,179999999.0
2006-10-18 16:39:00,93.546,93.57,93.545,93.57,204100000.0
2006-10-18 16:40:00,93.568,93.583,93.562,93.562,112899998.0
2006-10-18 16:41:00,93.562,93.58,93.528,93.543,139200000.0
2006-10-18 16:42:00,93.541,93.582,93.541,93.564,287399999.0
2006-10-18 16:43:00,93.542,93.599,93.542,93.575,179800000.0
2006-10-18 16:44:00,93.578,93.59,93.557,93.571,145300001.0
2006-10-18 16:45:00,93.569,93.59,93.544,93.551,279400002.0
2006-10-18 16:46:00,93.553,93.576,93.552,93.576,153600001.0
2006-10-18 16:47:00,93.595,93.612,93.551,93.561,192999997.0
2006-10-18 16:48:00,93.544,93.582,93.535,93.566,227800000.0
2006-10-18 16:49:00,93.554,93.564,93.535,93.538,153699999.0
2006-10-18 16:50:00,93.574,93.583,93.542,93.561,273499999.0
2006-10-18 16:51:00,93.542,93.569,93.542,93.549,197699998.0
2006-10-18 16:52:00,93.543,93.568,93.528,93.545,239399994.0
2006-10-18 16:53:00,93.555,93.575,93.538,93.57,238700001.0
2006-10-18 16:54:00,93.554,93.581,93.544,93.544,275300002.0
2006-10-18 16:55:00,93.566,93.575,93.548,93.548,210099996.0
2006-10-18 16:56:00,93.576,93.583,93.557,93.557,336200001.0
2006-10-18 16:57:00,93.56,93.577,93.552,93.554,238099998.0
2006-10-18 16:58:00,93.562,93.576,93.542,93.554,260799998.0
2006-10-18 16:59:00,93.532,93.568,93.532,93.555,214999999.0
2006-10-18 17:00:00,93.536,93.566,93.536,93.554,65699999.0
2006-10-18 17:01:00,93.552,93.555,93.515,93.541,175999999.0
2006-10-18 17:02:00,93.562,93.573,93.541,93.545,177599996.0
2006-10-18 17:03:00,93.548,93.567,93.521,93.521,301700000.0
2006-10-18 17:04:00,93.543,93.562,93.538,93.538,114699997.0
2006-10-18 17:05:00,93.563,93.565,93.532,93.532,240200000.0
2006-10-18 17:06:00,93.524,93.555,93.523,93.555,131499999.0
2006-10-18 17:07:00,93.563,93.581,93.56,93.571,175799999.0
2006-10-18 17:08:00,93.56,93.576,93.536,93.554,377100005.0
2006-10-18 17:09:00,93.562,93.562,93.538,93.543,194099997.0
2006-10-18 17:10:00,93.516,93.544,93.516,93.54,244600001.0
2006-10-18 17:11:00,93.532,93.549,93.521,93.533,188400000.0
2006-10-18 17:12:00,93.535,93.553,93.535,93.553,70499997.0
2006-10-18 17:13:00,93.55,93.564,93.518,93.544,168000000.0
2006-10-18 17:14:00,93.537,93.578,93.525,93.566,379199993.0
2006-10-18 17:15:00,93.547,93.573,93.547,93.565,254900000.0
2006-10-18 17:16:00,93.554,93.592,93.554,93.592,128799999.0
2006-10-18 17:17:00,93.563,93.581,93.547,93.563,291200001.0
2006-10-18 17:18:00,93.566,93.588,93.559,93.564,192299996.0
2006-10-18 17:19:00,93.573,93.574,93.526,93.559,403899997.0
2006-10-18 17:20:00,93.555,93.586,93.555,93.575,264400002.0
2006-10-18 17:21:00,93.564,93.57,93.548,93.57,202999999.0
2006-10-18 17:22:00,93.577,93.591,93.543,93.543,207399998.0
2006-10-18 17:23:00,93.566,93.579,93.539,93.554,277299999.0
2006-10-18 17:24:00,93.55,93.565,93.55,93.565,23500000.0
2006-10-18 17:25:00,93.55,93.588,93.55,93.588,102399999.0
2006-10-18 17:26:00,93.58,93.595,93.556,93.569,165799997.0
2006-10-18 17:27:00,93.567,93.575,93.542,93.542,172000002.0
2006-10-18 17:28:00,93.57,93.59,93.565,93.566,218799997.0
2006-10-18 17:29:00,93.581,93.605,93.574,93.575,222400004.0
2006-10-18 17:30:00,93.57,93.602,93.57,93.596,344500003.0
2006-10-18 17:31:00,93.574,93.601,93.574,93.595,270600002.0
2006-10-18 17:32:00,93.599,93.609,93.565,93.579,418499995.0
2006-10-18 17:33:00,93.59,93.608,93.582,93.582,325999997.0
2006-10-18 17:34:00,93.584,93.601,93.57,93.6,202899994.0
2006-10-18 17:35:00,93.584,93.6,93.567,93.584,278600000.0
2006-10-18 17:36:00,93.589,93.632,93.589,93.628,343999996.0
2006-10-18 17:37:00,93.598,93.627,93.591,93.605,251700001.0
2006-10-18 17:38:00,93.614,93.619,93.583,93.583,237800002.0
2006-10-18 17:39:00,93.578,93.593,93.576,93.593,81100001.0
2006-10-18 17:40:00,93.59,93.594,93.57,93.582,236400002.0
2006-10-18 17:41:00,93.578,93.608,93.566,93.582,285600005.0
2006-10-18 17:42:00,93.588,93.591,93.562,93.563,206000001.0
2006-10-18 17:43:00,93.558,93.608,93.558,93.585,248099999.0
2006-10-18 17:44:00,93.584,93.604,93.576,93.583,294700001.0
2006-10-18 17:45:00,93.582,93.59,93.559,93.559,171899997.0
2006-10-18 17:46:00,93.568,93.581,93.548,93.566,191599999.0
2006-10-18 17:47:00,93.57,93.592,93.56,93.576,349099996.0
2006-10-18 17:48:00,93.553,93.572,93.546,93.551,276800000.0
2006-10-18 17:49:00,93.568,93.572,93.532,93.532,286100000.0
2006-10-18 17:50:00,93.538,93.573,93.532,93.571,268799998.0
2006-10-18 17:51:00,93.549,93.573,93.547,93.559,160000000.0
2006-10-18 17:52:00,93.56,93.57,93.545,93.557,265499998.0
2006-10-18 17:53:00,93.554,93.579,93.554,93.575,208299996.0
2006-10-18 17:54:00,93.56,93.56,93.533,93.547,227000000.0
2006-10-18 17:55:00,93.557,93.582,93.55,93.56,158600002.0
2006-10-18 17:56:00,93.573,93.59,93.554,93.563,177900002.0
2006-10-18 17:57:00,93.558,93.58,93.544,93.546,227499999.0
2006-10-18 17:58:00,93.55,93.591,93.55,93.591,105599999.0
2006-10-18 17:59:00,93.572,93.591,93.558,93.569,213399999.0
2006-10-18 18:00:00,93.569,93.577,93.548,93.577,153899999.0
2006-10-18 18:01:00,93.58,93.59,93.58,93.59,1723699997.0
2006-10-18 18:02:00,93.6,93.6,93.59,93.59,1723699997.0
2006-10-18 18:03:00,93.58,93.59,93.57,93.59,1723699997.0
2006-10-18 18:04:00,93.58,93.59,93.58,93.59,1723699997.0
2006-10-18 18:05:00,93.58,93.59,93.58,93.59,1723699997.0
2006-10-18 18:06:00,93.58,93.58,93.57,93.58,1723699997.0
2006-10-18 18:07:00,93.57,93.58,93.57,93.57,1723699997.0
2006-10-18 18:08:00,93.58,93.58,93.57,93.58,1723699997.0
2006-10-18 18:09:00,93.59,93.59,93.59,93.59,1723699997.0
2006-10-18 18:10:00,93.565,93.565,93.518,93.518,1723699997.0
2006-10-18 18:11:00,93.526,93.569,93.509,93.548,1002699997.0
2006-10-18 18:12:00,93.556,93.568,93.54,93.561,1099799996.0
2006-10-18 18:13:00,93.58,93.58,93.56,93.58,1133800003.0
2006-10-18 18:14:00,93.57,93.58,93.56,93.56,1133800003.0
2006-10-18 18:15:00,93.57,93.58,93.56,93.57,1133800003.0
2006-10-18 18:16:00,93.56,93.57,93.56,93.56,1133800003.0
2006-10-18 18:17:00,93.556,93.565,93.519,93.519,1133800003.0
2006-10-18 18:18:00,93.532,93.548,93.512,93.512,1062299997.0
2006-10-18 18:19:00,93.527,93.557,93.512,93.55,2077699999.0
2006-10-18 18:20:00,93.543,93.55,93.514,93.514,1753799987.0
2006-10-18 18:21:00,93.53,93.538,93.507,93.527,1649599997.0
2006-10-18 18:22:00,93.543,93.562,93.527,93.544,1505400000.0
2006-10-18 18:23:00,93.55,93.55,93.55,93.55,1974799998.0
2006-10-18 18:25:00,93.515,93.54,93.484,93.49,1974799998.0
2006-10-18 18:26:00,93.495,93.505,93.475,93.477,1963099992.0
2006-10-18 18:27:00,93.491,93.505,93.473,93.488,1302900003.0
2006-10-18 18:28:00,93.504,93.516,93.489,93.492,1684299992.0
2006-10-18 18:29:00,93.503,93.512,93.472,93.485,1084799998.0
2006-10-18 18:30:00,93.517,93.535,93.501,93.535,957000001.0
2006-10-18 18:31:00,93.533,93.54,93.49,93.522,1526699994.0
2006-10-18 18:32:00,93.491,93.508,93.48,93.487,2030800001.0
2006-10-18 18:33:00,93.53,93.54,93.52,93.53,1779299985.0
2006-10-18 18:34:00,93.505,93.535,93.495,93.518,1779299985.0
2006-10-18 18:35:00,93.524,93.529,93.484,93.488,1809799996.0
2006-10-18 18:36:00,93.499,93.53,93.499,93.502,861900003.0
2006-10-18 18:37:00,93.522,93.533,93.494,93.523,1088599994.0
2006-10-18 18:38:00,93.504,93.531,93.487,93.508,734399995.0
2006-10-18 18:39:00,93.528,93.554,93.51,93.51,815999994.0
2006-10-18 18:40:00,93.508,93.541,93.508,93.529,1703399995.0
2006-10-18 18:41:00,93.524,93.536,93.506,93.51,888099995.0
2006-10-18 18:42:00,93.516,93.526,93.495,93.503,1306200000.0
2006-10-18 18:43:00,93.496,93.523,93.492,93.514,402999997.0
2006-10-18 18:44:00,93.506,93.506,93.467,93.467,883700001.0
2006-10-18 18:45:00,93.484,93.511,93.464,93.47,731500003.0
2006-10-18 18:46:00,93.48,93.521,93.477,93.491,801100000.0
2006-10-18 18:47:00,93.471,93.489,93.468,93.485,196500003.0
2006-10-18 18:48:00,93.486,93.513,93.473,93.49,474499995.0
2006-10-18 18:49:00,93.495,93.512,93.475,93.502,675300000.0
2006-10-18 18:50:00,93.483,93.511,93.483,93.511,853299989.0
2006-10-18 18:51:00,93.512,93.513,93.484,93.49,1057000003.0
2006-10-18 18:52:00,93.512,93.512,93.466,93.471,1233599993.0
2006-10-18 18:53:00,93.485,93.486,93.447,93.471,1373199990.0
2006-10-18 18:54:00,93.48,93.499,93.456,93.456,1359700003.0
2006-10-18 18:55:00,93.481,93.496,93.469,93.471,1730499993.0
2006-10-18 18:56:00,93.468,93.486,93.464,93.481,295699997.0
2006-10-18 18:57:00,93.481,93.513,93.474,93.491,593600001.0
2006-10-18 18:58:00,93.471,93.505,93.471,93.499,1023200000.0
2006-10-18 18:59:00,93.49,93.498,93.468,93.478,1522699994.0
2006-10-18 19:00:00,93.48,93.516,93.48,93.5,305400001.0
2006-10-18 19:01:00,93.501,93.512,93.47,93.47,409899998.0
2006-10-18 19:02:00,93.491,93.506,93.478,93.479,136799999.0
2006-10-18 19:03:00,93.475,93.511,93.474,93.486,544099997.0
2006-10-18 19:04:00,93.475,93.507,93.475,93.504,464700000.0
2006-10-18 19:05:00,93.503,93.505,93.483,93.483,507499996.0
2006-10-18 19:06:00,93.488,93.52,93.488,93.516,928699994.0
2006-10-18 19:07:00,93.523,93.525,93.497,93.498,1427599993.0
2006-10-18 19:08:00,93.518,93.528,93.493,93.493,1688200001.0
2006-10-18 19:09:00,93.504,93.536,93.499,93.508,1179599993.0
2006-10-18 19:10:00,93.52,93.534,93.518,93.528,260900003.0
2006-10-18 19:11:00,93.524,93.529,93.498,93.52,483400001.0
2006-10-18 19:12:00,93.506,93.533,93.506,93.533,264399998.0
2006-10-18 19:13:00,93.514,93.527,93.495,93.525,261399996.0
2006-10-18 19:14:00,93.524,93.55,93.507,93.545,506700003.0
2006-10-18 19:15:00,93.537,93.554,93.524,93.536,924199996.0
2006-10-18 19:16:00,93.528,93.542,93.514,93.528,465199998.0
2006-10-18 19:17:00,93.532,93.55,93.519,93.547,958199999.0
2006-10-18 19:18:00,93.527,93.548,93.519,93.537,701299996.0
2006-10-18 19:19:00,93.511,93.553,93.511,93.544,1210299992.0
2006-10-18 19:20:00,93.534,93.556,93.525,93.548,798899995.0
2006-10-18 19:21:00,93.548,93.548,93.52,93.528,720700001.0
2006-10-18 19:22:00,93.542,93.544,93.524,93.532,259399996.0
2006-10-18 19:23:00,93.539,93.55,93.51,93.51,1809999996.0
2006-10-18 19:24:00,93.52,93.564,93.52,93.549,747499996.0
2006-10-18 19:25:00,93.533,93.56,93.527,93.539,1093699994.0
2006-10-18 19:26:00,93.525,93.568,93.524,93.549,1611799998.0
2006-10-18 19:27:00,93.56,93.582,93.549,93.557,1471599994.0
2006-10-18 19:28:00,93.554,93.572,93.547,93.556,1114499998.0
2006-10-18 19:29:00,93.537,93.551,93.506,93.52,427399995.0
2006-10-18 19:30:00,93.528,93.538,93.51,93.53,1009300005.0
2006-10-18 19:31:00,93.53,93.53,93.498,93.499,628800002.0
2006-10-18 19:32:00,93.495,93.507,93.471,93.477,1116099995.0
2006-10-18 19:33:00,93.485,93.499,93.47,93.48,681099996.0
2006-10-18 19:34:00,93.494,93.515,93.479,93.479,1177199996.0
2006-10-18 19:35:00,93.482,93.494,93.454,93.465,890700000.0
2006-10-18 19:36:00,93.514,93.522,93.491,93.498,770100003.0
2006-10-18 19:37:00,93.498,93.513,93.482,93.495,189499998.0
2006-10-18 19:38:00,93.494,93.505,93.473,93.476,862899999.0
2006-10-18 19:39:00,93.503,93.507,93.483,93.483,664300005.0
2006-10-18 19:40:00,93.492,93.504,93.475,93.475,768300000.0
2006-10-18 19:41:00,93.497,93.509,93.478,93.503,1298099998.0
2006-10-18 19:42:00,93.505,93.511,93.491,93.503,999599992.0
2006-10-18 19:43:00,93.495,93.499,93.47,93.487,551900002.0
2006-10-18 19:44:00,93.484,93.525,93.484,93.506,920200006.0
2006-10-18 19:45:00,93.522,93.522,93.496,93.505,376099999.0
2006-10-18 19:46:00,93.497,93.529,93.497,93.519,728800002.0
2006-10-18 19:47:00,93.519,93.55,93.519,93.536,412100000.0
2006-10-18 19:48:00,93.53,93.531,93.5,93.53,1090599990.0
2006-10-18 19:49:00,93.52,93.542,93.516,93.53,763799986.0
2006-10-18 19:50:00,93.527,93.549,93.508,93.508,475299998.0
2006-10-18 19:51:00,93.53,93.54,93.509,93.509,479899997.0
2006-10-18 19:52:00,93.524,93.532,93.506,93.506,455900000.0
2006-10-18 19:53:00,93.516,93.533,93.504,93.525,783099999.0
2006-10-18 19:54:00,93.522,93.551,93.516,93.529,739199996.0
2006-10-18 19:55:00,93.528,93.541,93.514,93.516,345499995.0
2006-10-18 19:56:00,93.535,93.562,93.519,93.519,499599999.0
2006-10-18 19:57:00,93.525,93.538,93.5,93.522,709999994.0
2006-10-18 19:58:00,93.54,93.566,93.525,93.551,1092600003.0
2006-10-18 19:59:00,93.549,93.565,93.522,93.538,709699996.0
2006-10-18 20:00:00,93.524,93.55,93.522,93.55,475100002.0
2006-10-18 20:01:00,93.557,93.557,93.522,93.53,569299998.0
2006-10-18 20:02:00,93.54,93.564,93.533,93.547,682799998.0
2006-10-18 20:03:00,93.531,93.549,93.524,93.542,494899999.0
2006-10-18 20:04:00,93.534,93.549,93.527,93.542,540299998.0
2006-10-18 20:05:00,93.547,93.583,93.54,93.569,515900001.0
2006-10-18 20:06:00,93.566,93.587,93.537,93.537,752399995.0
2006-10-18 20:07:00,93.567,93.57,93.54,93.54,562399999.0
2006-10-18 20:08:00,93.545,93.558,93.525,93.552,676899996.0
2006-10-18 20:09:00,93.547,93.57,93.528,93.535,472200001.0
2006-10-18 20:10:00,93.546,93.566,93.54,93.563,521600002.0
2006-10-18 20:11:00,93.545,93.566,93.522,93.549,1690199995.0
2006-10-18 20:12:00,93.514,93.55,93.514,93.545,1700899990.0
2006-10-18 20:13:00,93.546,93.569,93.538,93.551,812499996.0
2006-10-18 20:14:00,93.531,93.558,93.52,93.547,587999996.0
2006-10-18 20:15:00,93.533,93.557,93.528,93.545,851199995.0
2006-10-18 20:16:00,93.537,93.555,93.515,93.533,1330599988.0
2006-10-18 20:17:00,93.538,93.561,93.524,93.524,331900002.0
2006-10-18 20:18:00,93.549,93.562,93.53,93.53,284800002.0
2006-10-18 20:19:00,93.545,93.556,93.524,93.54,1744399990.0
2006-10-18 20:20:00,93.539,93.557,93.518,93.537,1821499994.0
2006-10-18 20:21:00,93.52,93.54,93.518,93.535,512500002.0
2006-10-18 20:22:00,93.53,93.563,93.513,93.532,952599999.0
2006-10-18 20:23:00,93.558,93.573,93.54,93.554,891399995.0
2006-10-18 20:24:00,93.572,93.578,93.542,93.566,497699997.0
2006-10-18 20:25:00,93.573,93.583,93.542,93.542,696000003.0
2006-10-18 20:26:00,93.562,93.567,93.53,93.53,547100005.0
2006-10-18 20:27:00,93.544,93.571,93.532,93.555,978999997.0
2006-10-18 20:28:00,93.58,93.58,93.56,93.57,2120199987.0
2006-10-18 20:29:00,93.58,93.59,93.58,93.59,2120199987.0
2006-10-18 20:30:00,93.535,93.577,93.535,93.553,2120199987.0
2006-10-18 20:31:00,93.549,93.576,93.543,93.576,1889399996.0
2006-10-18 20:32:00,93.581,93.583,93.546,93.556,2140700006.0
2006-10-18 20:33:00,93.582,93.583,93.55,93.559,772899997.0
2006-10-18 20:34:00,93.556,93.577,93.544,93.558,242399996.0
2006-10-18 20:35:00,93.542,93.568,93.532,93.55,500000003.0
2006-10-18 20:36:00,93.558,93.578,93.545,93.558,674500003.0
2006-10-18 20:37:00,93.549,93.57,93.54,93.563,410799999.0
2006-10-18 20:38:00,93.562,93.563,93.532,93.536,1411299999.0
2006-10-18 20:39:00,93.542,93.579,93.542,93.575,1285000005.0
2006-10-18 20:40:00,93.58,93.602,93.57,93.585,1566600000.0
2006-10-18 20:41:00,93.605,93.605,93.563,93.573,829100001.0
2006-10-18 20:42:00,93.567,93.584,93.543,93.563,1041200001.0
2006-10-18 20:43:00,93.565,93.575,93.546,93.55,578199997.0
2006-10-18 20:44:00,93.559,93.581,93.547,93.554,1490699995.0
2006-10-18 20:45:00,93.56,93.566,93.527,93.543,1082699995.0
2006-10-18 20:46:00,93.528,93.554,93.516,93.532,856499999.0
2006-10-18 20:47:00,93.53,93.556,93.514,93.529,1307299996.0
2006-10-18 20:48:00,93.531,93.55,93.527,93.545,785799999.0
2006-10-18 20:49:00,93.534,93.547,93.522,93.542,915300001.0
2006-10-18 20:50:00,93.545,93.55,93.523,93.523,1002900002.0
2006-10-18 20:51:00,93.545,93.571,93.531,93.545,581500000.0
2006-10-18 20:52:00,93.561,93.561,93.526,93.544,457999996.0
2006-10-18 20:53:00,93.534,93.556,93.524,93.544,1353099994.0
2006-10-18 20:54:00,93.529,93.565,93.529,93.552,542599997.0
2006-10-18 20:55:00,93.555,93.572,93.537,93.545,1089700004.0
2006-10-18 20:56:00,93.522,93.558,93.521,93.54,973699996.0
2006-10-18 20:57:00,93.564,93.581,93.541,93.565,1308600007.0
2006-10-18 20:58:00,93.56,93.59,93.56,93.58,2085300003.0
2006-10-18 20:59:00,93.574,93.588,93.515,93.551,2085300003.0
2006-10-18 21:00:00,93.573,93.578,93.539,93.539,1910099998.0
2006-10-18 21:01:00,93.58,93.59,93.57,93.58,785800004.0
2006-10-18 21:02:00,93.552,93.589,93.548,93.582,785800004.0
2006-10-18 21:03:00,93.577,93.599,93.566,93.579,637600000.0
2006-10-18 21:04:00,93.572,93.59,93.549,93.549,471299999.0
2006-10-18 21:05:00,93.55,93.567,93.531,93.554,348199997.0
2006-10-18 21:06:00,93.565,93.57,93.548,93.559,639300006.0
2006-10-18 21:07:00,93.55,93.579,93.547,93.565,610700003.0
2006-10-18 21:08:00,93.573,93.581,93.54,93.551,595299997.0
2006-10-18 21:09:00,93.572,93.593,93.559,93.567,323400003.0
2006-10-18 21:10:00,93.584,93.584,93.543,93.546,283099993.0
2006-10-18 21:11:00,93.569,93.592,93.556,93.557,296400003.0
2006-10-18 21:12:00,93.542,93.576,93.542,93.557,556399996.0
2006-10-18 21:13:00,93.542,93.565,93.536,93.552,1021999990.0
2006-10-18 21:14:00,93.558,93.582,93.556,93.564,897199996.0
2006-10-18 21:15:00,93.551,93.574,93.542,93.565,1001299994.0
2006-10-18 21:16:00,93.566,93.582,93.548,93.556,558299996.0
2006-10-18 21:17:00,93.586,93.586,93.541,93.56,1285599996.0
2006-10-18 21:18:00,93.565,93.591,93.559,93.577,848300000.0
2006-10-18 21:19:00,93.558,93.6,93.558,93.6,1086899993.0
2006-10-18 21:20:00,93.598,93.598,93.554,93.554,1885799989.0
2006-10-18 21:21:00,93.568,93.598,93.559,93.571,2017399994.0
2006-10-18 21:22:00,93.558,93.592,93.55,93.569,1554300003.0
2006-10-18 21:23:00,93.558,93.575,93.546,93.57,997200005.0
2006-10-18 21:24:00,93.567,93.597,93.565,93.597,741499993.0
2006-10-18 21:25:00,93.587,93.588,93.557,93.557,1333200003.0
2006-10-18 21:26:00,93.581,93.605,93.58,93.595,491999997.0
2006-10-18 21:27:00,93.581,93.6,93.579,93.595,454100002.0
2006-10-18 21:28:00,93.587,93.6,93.58,93.6,316199999.0
2006-10-18 21:29:00,93.596,93.605,93.572,93.597,637700002.0
2006-10-18 21:30:00,93.6,93.6,93.569,93.577,466499999.0
2006-10-18 21:31:00,93.586,93.595,93.563,93.577,332900001.0
2006-10-18 21:32:00,93.592,93.602,93.567,93.574,1550799997.0
2006-10-18 21:33:00,93.565,93.57,93.55,93.55,217000001.0
2006-10-18 21:34:00,93.582,93.597,93.555,93.572,439899997.0
2006-10-18 21:35:00,93.58,93.6,93.575,93.6,298600001.0
2006-10-18 21:36:00,93.569,93.591,93.569,93.589,97999999.0
2006-10-18 21:37:00,93.565,93.585,93.563,93.583,408399999.0
2006-10-18 21:38:00,93.578,93.593,93.565,93.565,510700000.0
2006-10-18 21:39:00,93.566,93.593,93.566,93.58,390499993.0
2006-10-18 21:40:00,93.568,93.602,93.568,93.58,475199998.0
2006-10-18 21:41:00,93.56,93.594,93.542,93.557,524300000.0
2006-10-18 21:42:00,93.567,93.587,93.545,93.562,683200002.0
2006-10-18 21:43:00,93.57,93.597,93.558,93.571,649899999.0
2006-10-18 21:44:00,93.556,93.59,93.556,93.569,1389600010.0
2006-10-18 21:45:00,93.57,93.587,93.544,93.557,968700005.0
2006-10-18 21:46:00,93.552,93.554,93.522,93.522,471200001.0
2006-10-18 21:47:00,93.584,93.61,93.583,93.604,831099996.0
2006-10-18 21:48:00,93.538,93.55,93.529,93.545,351899999.0
2006-10-18 21:49:00,93.549,93.582,93.539,93.557,799599999.0
2006-10-18 21:50:00,93.557,93.565,93.545,93.552,143499996.0
2006-10-18 21:51:00,93.547,93.568,93.539,93.539,442700002.0
2006-10-18 21:52:00,93.578,93.606,93.573,93.586,574500000.0
2006-10-18 21:53:00,93.556,93.573,93.556,93.573,238799998.0
2006-10-18 21:54:00,93.57,93.57,93.533,93.533,246699998.0
2006-10-18 21:55:00,93.551,93.563,93.54,93.56,184000000.0
2006-10-18 21:56:00,93.554,93.568,93.545,93.554,707700010.0
2006-10-18 21:57:00,93.573,93.573,93.538,93.538,106599998.0
2006-10-18 21:58:00,93.556,93.556,93.54,93.548,197600002.0
2006-10-18 21:59:00,93.542,93.552,93.515,93.552,729100005.0
2006-10-18 22:00:00,93.542,93.542,93.502,93.513,713099998.0
2006-10-18 22:01:00,93.509,93.539,93.509,93.533,839500001.0
2006-10-18 22:02:00,93.525,93.546,93.514,93.52,1260000005.0
2006-10-18 22:03:00,93.531,93.568,93.515,93.53,207199999.0
2006-10-18 22:04:00,93.544,93.552,93.519,93.547,669099996.0
2006-10-18 22:05:00,93.525,93.546,93.515,93.537,221999996.0
2006-10-18 22:06:00,93.533,93.539,93.514,93.533,239499999.0
2006-10-18 22:07:00,93.515,93.543,93.515,93.543,211400001.0
2006-10-18 22:08:00,93.55,93.55,93.521,93.521,172499998.0
2006-10-18 22:09:00,93.527,93.543,93.518,93.537,247599996.0
2006-10-18 22:10:00,93.532,93.553,93.519,93.544,194999997.0
2006-10-18 22:11:00,93.553,93.553,93.526,93.527,397600003.0
2006-10-18 22:12:00,93.518,93.54,93.497,93.535,405000001.0
2006-10-18 22:13:00,93.518,93.535,93.502,93.535,456499999.0
2006-10-18 22:14:00,93.535,93.535,93.516,93.52,151400000.0
2006-10-18 22:15:00,93.532,93.534,93.508,93.508,568399995.0
2006-10-18 22:16:00,93.517,93.574,93.517,93.574,368999997.0
2006-10-18 22:17:00,93.57,93.57,93.549,93.554,61199999.0
2006-10-18 22:18:00,93.531,93.554,93.531,93.552,298100001.0
2006-10-18 22:19:00,93.564,93.579,93.524,93.524,176600000.0
2006-10-18 22:20:00,93.536,93.548,93.521,93.535,179000001.0
2006-10-18 22:21:00,93.525,93.55,93.525,93.545,111900000.0
2006-10-18 22:22:00,93.544,93.559,93.535,93.552,492300002.0
2006-10-18 22:23:00,93.538,93.561,93.536,93.549,257100001.0
2006-10-18 22:24:00,93.545,93.545,93.53,93.53,101500000.0
2006-10-18 22:25:00,93.546,93.554,93.531,93.54,303899997.0
2006-10-18 22:26:00,93.54,93.542,93.521,93.523,54100000.0
2006-10-18 22:27:00,93.546,93.546,93.515,93.52,687199999.0
2006-10-18 22:28:00,93.522,93.545,93.517,93.535,436300003.0
2006-10-18 22:29:00,93.517,93.534,93.487,93.512,325699999.0
2006-10-18 22:30:00,93.521,93.547,93.513,93.547,575100002.0
2006-10-18 22:31:00,93.597,93.604,93.58,93.587,241099997.0
2006-10-18 22:32:00,93.594,93.604,93.576,93.584,205999999.0
2006-10-18 22:33:00,93.543,93.543,93.518,93.518,465099995.0
2006-10-18 22:34:00,93.515,93.54,93.513,93.532,421100002.0
2006-10-18 22:35:00,93.542,93.548,93.526,93.528,230099998.0
2006-10-18 22:36:00,93.536,93.548,93.515,93.535,378799997.0
2006-10-18 22:37:00,93.537,93.541,93.518,93.53,237600000.0
2006-10-18 22:38:00,93.523,93.541,93.519,93.535,229000003.0
2006-10-18 22:39:00,93.521,93.541,93.517,93.537,269300000.0
2006-10-18 22:40:00,93.523,93.547,93.523,93.542,315699996.0
2006-10-18 22:41:00,93.545,93.545,93.53,93.53,231700001.0
2006-10-18 22:42:00,93.55,93.55,93.52,93.52,289300002.0
2006-10-18 22:43:00,93.545,93.557,93.527,93.531,756999999.0
2006-10-18 22:44:00,93.542,93.543,93.513,93.516,577999996.0
2006-10-18 22:45:00,93.545,93.545,93.509,93.525,365399997.0
2006-10-18 22:46:00,93.543,93.547,93.513,93.524,443200003.0
2006-10-18 22:47:00,93.571,93.597,93.55,93.561,364400000.0
2006-10-18 22:48:00,93.524,93.55,93.51,93.535,551600000.0
2006-10-18 22:49:00,93.544,93.577,93.527,93.558,620900000.0
2006-10-18 22:50:00,93.583,93.583,93.525,93.525,253100005.0
2006-10-18 22:51:00,93.545,93.572,93.526,93.531,724300002.0
2006-10-18 22:52:00,93.549,93.555,93.537,93.538,75699998.0
2006-10-18 22:53:00,93.542,93.558,93.495,93.532,384099999.0
2006-10-18 22:54:00,93.541,93.552,93.524,93.535,285599999.0
2006-10-18 22:55:00,93.539,93.56,93.526,93.552,499899999.0
2006-10-18 22:56:00,93.532,93.566,93.532,93.555,246500003.0
2006-10-18 22:57:00,93.554,93.554,93.515,93.526,188100000.0
2006-10-18 22:58:00,93.559,93.576,93.536,93.536,142299997.0
2006-10-18 22:59:00,93.523,93.549,93.47,93.524,186400002.0
2006-10-18 23:00:00,93.54,93.552,93.524,93.524,189799998.0
2006-10-18 23:01:00,93.531,93.531,93.504,93.504,90200002.0
2006-10-18 23:02:00,93.518,93.53,93.504,93.52,175300000.0
2006-10-18 23:03:00,93.53,93.535,93.509,93.53,245400003.0
2006-10-18 23:04:00,93.522,93.522,93.495,93.503,191499999.0
2006-10-18 23:05:00,93.557,93.576,93.547,93.552,250799999.0
2006-10-18 23:06:00,93.518,93.521,93.498,93.502,131200001.0
2006-10-18 23:07:00,93.494,93.526,93.491,93.526,201400000.0
2006-10-18 23:08:00,93.492,93.522,93.49,93.504,311600000.0
2006-10-18 23:09:00,93.52,93.52,93.488,93.488,46300001.0
2006-10-18 23:10:00,93.521,93.526,93.5,93.5,269900000.0
2006-10-18 23:11:00,93.505,93.524,93.496,93.523,155299996.0
2006-10-18 23:12:00,93.527,93.534,93.513,93.523,245400002.0
2006-10-18 23:13:00,93.527,93.528,93.507,93.508,145400002.0
2006-10-18 23:14:00,93.531,93.544,93.517,93.517,310499998.0
2006-10-18 23:15:00,93.571,93.589,93.56,93.579,145399999.0
2006-10-18 23:16:00,93.505,93.545,93.505,93.545,278700005.0
2006-10-18 23:17:00,93.521,93.555,93.521,93.55,280000000.0
2006-10-18 23:18:00,93.547,93.547,93.522,93.522,180900001.0
2006-10-18 23:19:00,93.544,93.549,93.514,93.549,123200000.0
2006-10-18 23:20:00,93.557,93.56,93.537,93.548,163899997.0
2006-10-18 23:21:00,93.555,93.56,93.538,93.548,198600003.0
2006-10-18 23:22:00,93.543,93.556,93.52,93.541,114299999.0
2006-10-18 23:23:00,93.547,93.548,93.517,93.517,182199999.0
2006-10-18 23:24:00,93.534,93.56,93.534,93.538,274700002.0
2006-10-18 23:25:00,93.584,93.6,93.571,93.6,222099997.0
2006-10-18 23:26:00,93.56,93.574,93.547,93.564,120800002.0
2006-10-18 23:27:00,93.55,93.578,93.535,93.552,311400000.0
2006-10-18 23:28:00,93.572,93.591,93.545,93.545,289499998.0
2006-10-18 23:29:00,93.559,93.59,93.551,93.59,362399999.0
2006-10-18 23:30:00,93.585,93.597,93.552,93.56,137400000.0
2006-10-18 23:31:00,93.553,93.553,93.53,93.535,214500002.0
2006-10-18 23:32:00,93.526,93.553,93.526,93.545,240099996.0
2006-10-18 23:33:00,93.526,93.559,93.526,93.553,190500001.0
2006-10-18 23:34:00,93.551,93.556,93.52,93.53,407699996.0
2006-10-18 23:35:00,93.535,93.553,93.515,93.55,270600001.0
2006-10-18 23:36:00,93.599,93.608,93.58,93.598,310100000.0
2006-10-18 23:37:00,93.556,93.563,93.544,93.546,152900000.0
2006-10-18 23:38:00,93.548,93.564,93.539,93.556,262600000.0
2006-10-18 23:39:00,93.557,93.557,93.52,93.52,219799998.0
2006-10-18 23:40:00,93.578,93.595,93.572,93.586,199899996.0
2006-10-18 23:41:00,93.546,93.572,93.538,93.552,148900000.0
2006-10-18 23:42:00,93.523,93.54,93.504,93.522,237100002.0
2006-10-18 23:43:00,93.527,93.534,93.513,93.522,314400001.0
2006-10-18 23:44:00,93.501,93.545,93.501,93.545,205099999.0
2006-10-18 23:45:00,93.523,93.54,93.505,93.54,235100003.0
2006-10-18 23:46:00,93.536,93.572,93.536,93.545,181399999.0
2006-10-18 23:47:00,93.537,93.566,93.537,93.544,59100000.0
2006-10-18 23:48:00,93.53,93.55,93.53,93.55,97799999.0
2006-10-18 23:49:00,93.542,93.555,93.524,93.53,216399998.0
2006-10-18 23:50:00,93.521,93.58,93.521,93.58,217100000.0
2006-10-18 23:51:00,93.549,93.569,93.534,93.563,193199998.0
2006-10-18 23:52:00,93.572,93.589,93.558,93.558,147499999.0
2006-10-18 23:53:00,93.542,93.56,93.54,93.54,166899997.0
2006-10-18 23:54:00,93.549,93.567,93.546,93.563,225899995.0
2006-10-18 23:55:00,93.535,93.557,93.535,93.555,175200000.0
2006-10-18 23:56:00,93.559,93.571,93.543,93.545,352599990.0
2006-10-18 23:57:00,93.554,93.578,93.554,93.578,86699998.0
2006-10-18 23:58:00,93.57,93.583,93.55,93.565,282400001.0
2006-10-18 23:59:00,93.553,93.574,93.544,93.559,202900004.0
2006-10-19 00:00:00,93.558,93.588,93.548,93.588,225299999.0
2006-10-19 00:01:00,93.576,93.576,93.539,93.539,246799993.0
2006-10-19 00:02:00,93.581,93.599,93.573,93.582,125700000.0
2006-10-19 00:03:00,93.579,93.596,93.555,93.566,213299999.0
2006-10-19 00:04:00,93.533,93.558,93.533,93.558,196500002.0
2006-10-19 00:05:00,93.556,93.594,93.548,93.594,362199999.0
2006-10-19 00:06:00,93.564,93.585,93.544,93.572,150100000.0
2006-10-19 00:07:00,93.565,93.57,93.546,93.55,233400000.0
2006-10-19 00:08:00,93.552,93.576,93.545,93.545,225099995.0
2006-10-19 00:09:00,93.623,93.623,93.567,93.567,151000002.0
2006-10-19 00:10:00,93.564,93.564,93.539,93.545,235699997.0
2006-10-19 00:11:00,93.553,93.553,93.527,93.532,119400000.0
2006-10-19 00:12:00,93.543,93.562,93.526,93.544,222599997.0
2006-10-19 00:13:00,93.538,93.57,93.538,93.564,122199998.0
2006-10-19 00:14:00,93.563,93.571,93.549,93.557,171100002.0
2006-10-19 00:15:00,93.56,93.56,93.539,93.539,204600003.0
2006-10-19 00:16:00,93.561,93.59,93.549,93.566,297000001.0
2006-10-19 00:17:00,93.578,93.578,93.549,93.549,131699999.0
2006-10-19 00:18:00,93.604,93.621,93.595,93.605,224699999.0
2006-10-19 00:19:00,93.565,93.57,93.549,93.57,56200000.0
2006-10-19 00:20:00,93.571,93.598,93.554,93.554,253299994.0
2006-10-19 00:21:00,93.563,93.583,93.556,93.569,198300000.0
2006-10-19 00:22:00,93.548,93.573,93.548,93.573,155799999.0
2006-10-19 00:23:00,93.566,93.574,93.553,93.557,120099998.0
2006-10-19 00:24:00,93.562,93.577,93.536,93.56,223599999.0
2006-10-19 00:25:00,93.561,93.573,93.549,93.573,118300000.0
2006-10-19 00:26:00,93.575,93.582,93.553,93.553,179200005.0
2006-10-19 00:27:00,93.563,93.592,93.55,93.556,231300003.0
2006-10-19 00:28:00,93.555,93.574,93.553,93.566,175799999.0
2006-10-19 00:29:00,93.57,93.582,93.55,93.573,212299999.0
2006-10-19 00:30:00,93.556,93.574,93.548,93.573,208800000.0
2006-10-19 00:31:00,93.551,93.57,93.551,93.57,120400000.0
2006-10-19 00:32:00,93.563,93.571,93.532,93.549,332100001.0
2006-10-19 00:33:00,93.554,93.569,93.541,93.569,168699996.0
2006-10-19 00:34:00,93.547,93.566,93.517,93.547,233999997.0
2006-10-19 00:35:00,93.605,93.614,93.581,93.598,200999995.0
2006-10-19 00:36:00,93.568,93.568,93.538,93.551,245399999.0
2006-10-19 00:37:00,93.547,93.588,93.545,93.567,289499997.0
2006-10-19 00:38:00,93.54,93.565,93.54,93.565,132600000.0
2006-10-19 00:39:00,93.55,93.575,93.545,93.573,249200002.0
2006-10-19 00:40:00,93.574,93.574,93.528,93.539,183500001.0
2006-10-19 00:41:00,93.536,93.561,93.536,93.542,230100001.0
2006-10-19 00:42:00,93.532,93.559,93.532,93.559,173800000.0
2006-10-19 00:43:00,93.534,93.56,93.534,93.56,70700000.0
2006-10-19 00:44:00,93.556,93.577,93.55,93.568,249400000.0
2006-10-19 00:45:00,93.557,93.575,93.54,93.558,142299999.0
2006-10-19 00:46:00,93.55,93.582,93.548,93.565,183999998.0
2006-10-19 00:47:00,93.545,93.571,93.533,93.563,239899999.0
2006-10-19 00:48:00,93.611,93.628,93.593,93.613,265100000.0
2006-10-19 00:49:00,93.57,93.602,93.56,93.585,75700000.0
2006-10-19 00:50:00,93.585,93.6,93.574,93.58,85800000.0
2006-10-19 00:51:00,93.565,93.583,93.546,93.57,267999998.0
2006-10-19 00:52:00,93.574,93.592,93.562,93.592,175799995.0
2006-10-19 00:53:00,93.601,93.615,93.594,93.597,154600002.0
2006-10-19 00:54:00,93.647,93.663,93.636,93.645,227799998.0
2006-10-19 00:55:00,93.577,93.611,93.575,93.611,203999997.0
2006-10-19 00:56:00,93.595,93.64,93.595,93.64,221100002.0
2006-10-19 00:57:00,93.631,93.645,93.604,93.621,165200002.0
2006-10-19 00:58:00,93.611,93.611,93.572,93.572,170899998.0
2006-10-19 00:59:00,93.598,93.598,93.576,93.586,264199998.0
2006-10-19 01:00:00,93.589,93.606,93.568,93.573,312700001.0
2006-10-19 01:01:00,93.577,93.596,93.577,93.596,53399999.0
2006-10-19 01:02:00,93.584,93.599,93.571,93.593,237099997.0
2006-10-19 01:03:00,93.582,93.603,93.568,93.591,163999999.0
2006-10-19 01:04:00,93.609,93.627,93.599,93.607,80500000.0
2006-10-19 01:05:00,93.611,93.635,93.606,93.627,326499998.0
2006-10-19 01:06:00,93.62,93.652,93.617,93.63,227100002.0
2006-10-19 01:07:00,93.634,93.656,93.62,93.62,148199997.0
2006-10-19 01:08:00,93.632,93.648,93.626,93.648,91599998.0
2006-10-19 01:09:00,93.638,93.668,93.634,93.644,210999999.0
2006-10-19 01:10:00,93.657,93.657,93.637,93.637,213500000.0
2006-10-19 01:11:00,93.664,93.678,93.646,93.665,227600002.0
2006-10-19 01:12:00,93.655,93.679,93.652,93.668,263399999.0
2006-10-19 01:13:00,93.666,93.696,93.653,93.683,240899997.0
2006-10-19 01:14:00,93.675,93.695,93.642,93.655,95700000.0
2006-10-19 01:15:00,93.661,93.662,93.626,93.626,142899999.0
2006-10-19 01:16:00,93.627,93.647,93.6,93.614,199999997.0
2006-10-19 01:17:00,93.597,93.632,93.597,93.632,221400003.0
2006-10-19 01:18:00,93.631,93.655,93.622,93.623,240200001.0
2006-10-19 01:19:00,93.625,93.63,93.61,93.61,157900002.0
2006-10-19 01:20:00,93.631,93.657,93.604,93.617,239600000.0
2006-10-19 01:21:00,93.608,93.628,93.601,93.614,255700003.0
2006-10-19 01:22:00,93.599,93.626,93.599,93.626,57099998.0
2006-10-19 01:23:00,93.617,93.643,93.611,93.629,265399996.0
2006-10-19 01:24:00,93.606,93.627,93.579,93.595,114600001.0
2006-10-19 01:25:00,93.602,93.62,93.591,93.596,159199999.0
2006-10-19 01:26:00,93.615,93.621,93.592,93.604,197900000.0
2006-10-19 01:27:00,93.632,93.645,93.616,93.631,215799998.0
2006-10-19 01:28:00,93.637,93.637,93.597,93.601,189699997.0
2006-10-19 01:29:00,93.594,93.635,93.594,93.623,201100001.0
2006-10-19 01:30:00,93.642,93.645,93.611,93.611,143600000.0
2006-10-19 01:31:00,93.61,93.63,93.604,93.63,150000001.0
2006-10-19 01:32:00,93.627,93.633,93.613,93.617,96200002.0
2006-10-19 01:33:00,93.621,93.627,93.602,93.609,142300004.0
2006-10-19 01:34:00,93.607,93.62,93.591,93.595,369199996.0
2006-10-19 01:35:00,93.596,93.621,93.594,93.608,225500001.0
2006-10-19 01:36:00,93.6,93.616,93.575,93.593,140599999.0
2006-10-19 01:37:00,93.602,93.608,93.584,93.595,195299996.0
2006-10-19 01:38:00,93.614,93.614,93.577,93.587,224500002.0
2006-10-19 01:39:00,93.591,93.606,93.581,93.592,99500000.0
2006-10-19 01:40:00,93.588,93.613,93.582,93.611,206799998.0
2006-10-19 01:41:00,93.604,93.626,93.588,93.611,251599996.0
2006-10-19 01:42:00,93.614,93.636,93.601,93.606,220299997.0
2006-10-19 01:43:00,93.6,93.618,93.589,93.601,161999998.0
2006-10-19 01:44:00,93.602,93.625,93.591,93.625,147600000.0
2006-10-19 01:45:00,93.636,93.644,93.613,93.62,266099998.0
2006-10-19 01:46:00,93.635,93.639,93.614,93.614,391400002.0
2006-10-19 01:47:00,93.614,93.636,93.61,93.612,234299997.0
2006-10-19 01:48:00,93.629,93.647,93.603,93.637,312899997.0
2006-10-19 01:49:00,93.641,93.641,93.607,93.607,316300000.0
2006-10-19 01:50:00,93.609,93.629,93.591,93.602,393500004.0
2006-10-19 01:51:00,93.623,93.633,93.6,93.61,186599997.0
2006-10-19 01:52:00,93.62,93.63,93.603,93.613,147599999.0
2006-10-19 01:53:00,93.637,93.637,93.598,93.598,292200000.0
2006-10-19 01:54:00,93.608,93.635,93.608,93.625,306400000.0
2006-10-19 01:55:00,93.623,93.636,93.609,93.625,266500001.0
2006-10-19 01:56:00,93.6,93.63,93.6,93.625,262099998.0
2006-10-19 01:57:00,93.612,93.634,93.606,93.631,347800004.0
2006-10-19 01:58:00,93.633,93.633,93.608,93.614,420200005.0
2006-10-19 01:59:00,93.616,93.618,93.593,93.601,366799999.0
2006-10-19 02:00:00,93.596,93.62,93.595,93.607,250899997.0
2006-10-19 02:01:00,93.619,93.619,93.581,93.581,257499994.0
2006-10-19 02:02:00,93.601,93.601,93.58,93.599,130900002.0
2006-10-19 02:03:00,93.581,93.612,93.575,93.593,256900000.0
2006-10-19 02:04:00,93.603,93.607,93.589,93.591,43600000.0
2006-10-19 02:05:00,93.61,93.632,93.598,93.62,71300000.0
2006-10-19 02:06:00,93.626,93.632,93.596,93.596,136000000.0
2006-10-19 02:07:00,93.598,93.612,93.586,93.59,293400003.0
2006-10-19 02:08:00,93.622,93.624,93.594,93.602,278300000.0
2006-10-19 02:09:00,93.596,93.615,93.581,93.592,299699998.0
2006-10-19 02:10:00,93.584,93.601,93.578,93.601,189299999.0
2006-10-19 02:11:00,93.602,93.615,93.58,93.58,177299998.0
2006-10-19 02:12:00,93.589,93.613,93.589,93.594,168200000.0
2006-10-19 02:13:00,93.607,93.61,93.586,93.605,166599998.0
2006-10-19 02:14:00,93.624,93.637,93.613,93.626,82100000.0
2006-10-19 02:15:00,93.599,93.602,93.572,93.578,333599998.0
2006-10-19 02:16:00,93.593,93.604,93.573,93.581,268899998.0
2006-10-19 02:17:00,93.6,93.6,93.559,93.559,85199998.0
2006-10-19 02:18:00,93.577,93.612,93.577,93.605,219200003.0
2006-10-19 02:19:00,93.595,93.605,93.578,93.592,188299998.0
2006-10-19 02:20:00,93.578,93.604,93.577,93.595,221200003.0
2006-10-19 02:21:00,93.591,93.612,93.59,93.599,161199997.0
2006-10-19 02:22:00,93.6,93.617,93.596,93.613,202500000.0
2006-10-19 02:23:00,93.61,93.632,93.598,93.625,320100002.0
2006-10-19 02:24:00,93.623,93.645,93.602,93.615,299400005.0
2006-10-19 02:25:00,93.613,93.625,93.598,93.621,168799999.0
2006-10-19 02:26:00,93.636,93.636,93.595,93.595,115300000.0
2006-10-19 02:27:00,93.63,93.635,93.604,93.604,345700000.0
2006-10-19 02:28:00,93.636,93.644,93.615,93.626,261799998.0
2006-10-19 02:29:00,93.615,93.647,93.615,93.631,276799995.0
2006-10-19 02:30:00,93.605,93.637,93.605,93.628,235100001.0
2006-10-19 02:31:00,93.613,93.626,93.593,93.608,232300000.0
2006-10-19 02:32:00,93.595,93.617,93.589,93.601,394099997.0
2006-10-19 02:33:00,93.602,93.633,93.601,93.633,217700003.0
2006-10-19 02:34:00,93.611,93.627,93.587,93.609,249399997.0
2006-10-19 02:35:00,93.62,93.634,93.601,93.605,334999998.0
2006-10-19 02:36:00,93.604,93.637,93.604,93.637,283800002.0
2006-10-19 02:37:00,93.63,93.645,93.622,93.631,264399999.0
2006-10-19 02:38:00,93.616,93.633,93.598,93.627,239600002.0
2006-10-19 02:39:00,93.606,93.624,93.606,93.623,82299998.0
2006-10-19 02:40:00,93.62,93.634,93.603,93.625,297599998.0
2006-10-19 02:41:00,93.614,93.628,93.6,93.628,438700005.0
2006-10-19 02:42:00,93.609,93.63,93.604,93.628,327499999.0
2006-10-19 02:43:00,93.601,93.63,93.6,93.62,195699999.0
2006-10-19 02:44:00,93.623,93.634,93.604,93.622,214900000.0
2006-10-19 02:45:00,93.632,93.632,93.593,93.604,187600002.0
2006-10-19 02:46:00,93.585,93.604,93.572,93.599,191899998.0
2006-10-19 02:47:00,93.574,93.606,93.573,93.606,146599997.0
2006-10-19 02:48:00,93.606,93.606,93.568,93.572,299200004.0
2006-10-19 02:49:00,93.585,93.603,93.576,93.582,201700002.0
2006-10-19 02:50:00,93.582,93.595,93.565,93.577,74900000.0
2006-10-19 02:51:00,93.582,93.596,93.57,93.57,165000001.0
2006-10-19 02:52:00,93.588,93.594,93.568,93.576,181500000.0
2006-10-19 02:53:00,93.572,93.605,93.572,93.605,225599998.0
2006-10-19 02:54:00,93.609,93.613,93.586,93.599,412100001.0
2006-10-19 02:55:00,93.599,93.602,93.576,93.582,244600000.0
2006-10-19 02:56:00,93.594,93.607,93.58,93.595,151899998.0
2006-10-19 02:57:00,93.566,93.584,93.556,93.576,221600000.0
2006-10-19 02:58:00,93.553,93.57,93.546,93.547,180500000.0
2006-10-19 02:59:00,93.546,93.578,93.546,93.572,344000006.0
2006-10-19 03:00:00,93.575,93.58,93.544,93.565,272700004.0
2006-10-19 03:01:00,93.582,93.593,93.567,93.567,273199999.0
2006-10-19 03:02:00,93.57,93.591,93.568,93.591,133500000.0
2006-10-19 03:03:00,93.577,93.612,93.57,93.611,270899999.0
2006-10-19 03:04:00,93.601,93.616,93.584,93.616,366800000.0
2006-10-19 03:05:00,93.612,93.626,93.591,93.611,230999998.0
2006-10-19 03:06:00,93.595,93.627,93.595,93.615,314499999.0
2006-10-19 03:07:00,93.615,93.615,93.579,93.59,172500000.0
2006-10-19 03:08:00,93.603,93.619,93.588,93.613,276899998.0
2006-10-19 03:09:00,93.61,93.613,93.594,93.6,281800003.0
2006-10-19 03:10:00,93.607,93.616,93.591,93.597,291199998.0
2006-10-19 03:11:00,93.593,93.607,93.575,93.595,178300001.0
2006-10-19 03:12:00,93.589,93.595,93.571,93.571,213900000.0
2006-10-19 03:13:00,93.581,93.603,93.569,93.573,386100003.0
2006-10-19 03:14:00,93.575,93.598,93.573,93.597,302400003.0
2006-10-19 03:15:00,93.598,93.605,93.573,93.593,181300001.0
2006-10-19 03:16:00,93.576,93.599,93.569,93.594,283200001.0
2006-10-19 03:17:00,93.59,93.605,93.566,93.605,249199995.0
2006-10-19 03:18:00,93.587,93.604,93.582,93.603,198099998.0
2006-10-19 03:19:00,93.601,93.602,93.569,93.58,113200001.0
2006-10-19 03:20:00,93.559,93.587,93.559,93.567,153900003.0
2006-10-19 03:21:00,93.577,93.602,93.57,93.583,307699995.0
2006-10-19 03:22:00,93.591,93.597,93.566,93.576,322500004.0
2006-10-19 03:23:00,93.604,93.607,93.586,93.586,167499998.0
2006-10-19 03:24:00,93.586,93.609,93.585,93.604,193200003.0
2006-10-19 03:25:00,93.598,93.61,93.582,93.605,268899999.0
2006-10-19 03:26:00,93.611,93.615,93.586,93.586,158999999.0
2006-10-19 03:27:00,93.583,93.612,93.583,93.587,277899999.0
2006-10-19 03:28:00,93.584,93.601,93.584,93.601,71899999.0
2006-10-19 03:29:00,93.587,93.606,93.575,93.59,278499996.0
2006-10-19 03:30:00,93.588,93.601,93.571,93.586,233399997.0
2006-10-19 03:31:00,93.59,93.59,93.564,93.564,121299996.0
2006-10-19 03:32:00,93.587,93.587,93.556,93.559,269899996.0
2006-10-19 03:33:00,93.578,93.606,93.565,93.583,457300007.0
2006-10-19 03:34:00,93.603,93.603,93.581,93.583,221600001.0
2006-10-19 03:35:00,93.588,93.602,93.573,93.579,237600001.0
2006-10-19 03:36:00,93.568,93.59,93.567,93.59,129300000.0
2006-10-19 03:37:00,93.591,93.591,93.558,93.558,161899999.0
2006-10-19 03:38:00,93.571,93.602,93.571,93.602,136500000.0
2006-10-19 03:39:00,93.605,93.605,93.562,93.582,82699999.0
2006-10-19 03:40:00,93.582,93.589,93.561,93.563,175199996.0
2006-10-19 03:41:00,93.583,93.591,93.56,93.565,157100001.0
2006-10-19 03:42:00,93.564,93.596,93.56,93.582,254999998.0
2006-10-19 03:43:00,93.58,93.589,93.571,93.576,192199999.0
2006-10-19 03:44:00,93.583,93.586,93.54,93.572,126799998.0
2006-10-19 03:45:00,93.55,93.589,93.55,93.585,164599999.0
2006-10-19 03:46:00,93.558,93.578,93.557,93.574,220399999.0
2006-10-19 03:47:00,93.567,93.587,93.567,93.582,203699999.0
2006-10-19 03:48:00,93.561,93.581,93.548,93.548,131699999.0
2006-10-19 03:49:00,93.571,93.594,93.559,93.59,216699997.0
2006-10-19 03:50:00,93.565,93.585,93.55,93.574,360299998.0
2006-10-19 03:51:00,93.58,93.597,93.559,93.559,143100001.0
2006-10-19 03:52:00,93.575,93.588,93.557,93.575,359499999.0
2006-10-19 03:53:00,93.551,93.588,93.551,93.57,255400003.0
2006-10-19 03:54:00,93.564,93.582,93.552,93.557,223499997.0
2006-10-19 03:55:00,93.572,93.58,93.546,93.546,143800000.0
2006-10-19 03:56:00,93.573,93.59,93.571,93.59,258099994.0
2006-10-19 03:57:00,93.588,93.591,93.564,93.564,212999998.0
2006-10-19 03:58:00,93.576,93.581,93.546,93.546,111399999.0
2006-10-19 03:59:00,93.554,93.59,93.554,93.59,80100000.0
2006-10-19 04:00:00,93.562,93.576,93.542,93.557,117000002.0
2006-10-19 04:01:00,93.577,93.59,93.566,93.578,251999999.0
2006-10-19 04:02:00,93.582,93.582,93.564,93.565,77900002.0
2006-10-19 04:03:00,93.576,93.591,93.574,93.589,55600000.0
2006-10-19 04:04:00,93.559,93.592,93.559,93.574,310399997.0
2006-10-19 04:05:00,93.563,93.58,93.558,93.58,221400002.0
2006-10-19 04:06:00,93.535,93.584,93.535,93.584,207599999.0
2006-10-19 04:07:00,93.593,93.593,93.573,93.573,33300000.0
2006-10-19 04:08:00,93.569,93.586,93.562,93.582,180500000.0
2006-10-19 04:09:00,93.583,93.591,93.56,93.56,218999999.0
2006-10-19 04:10:00,93.57,93.597,93.57,93.597,253999999.0
2006-10-19 04:11:00,93.59,93.6,93.57,93.585,122399998.0
2006-10-19 04:12:00,93.585,93.603,93.572,93.593,235999999.0
2006-10-19 04:13:00,93.593,93.593,93.572,93.58,202699997.0
2006-10-19 04:14:00,93.569,93.589,93.565,93.581,224799996.0
2006-10-19 04:15:00,93.57,93.585,93.566,93.583,245900001.0
2006-10-19 04:16:00,93.573,93.585,93.554,93.568,158899998.0
2006-10-19 04:17:00,93.581,93.581,93.563,93.567,80900001.0
2006-10-19 04:18:00,93.554,93.583,93.554,93.57,146300001.0
2006-10-19 04:19:00,93.55,93.565,93.55,93.565,41700002.0
2006-10-19 04:20:00,93.562,93.586,93.539,93.556,358899996.0
2006-10-19 04:21:00,93.593,93.593,93.549,93.549,65099999.0
2006-10-19 04:22:00,93.573,93.58,93.55,93.56,203999999.0
2006-10-19 04:23:00,93.587,93.6,93.573,93.584,169200000.0
2006-10-19 04:24:00,93.579,93.59,93.567,93.567,88700001.0
2006-10-19 04:25:00,93.585,93.604,93.581,93.587,302499997.0
2006-10-19 04:26:00,93.578,93.6,93.575,93.595,296799998.0
2006-10-19 04:27:00,93.579,93.602,93.571,93.583,84900001.0
2006-10-19 04:28:00,93.576,93.61,93.576,93.61,107399998.0
2006-10-19 04:29:00,93.587,93.602,93.572,93.582,67100001.0
2006-10-19 04:30:00,93.582,93.592,93.571,93.592,152400004.0
2006-10-19 04:31:00,93.568,93.584,93.561,93.561,135699998.0
2006-10-19 04:32:00,93.582,93.603,93.571,93.581,298500001.0
2006-10-19 04:33:00,93.595,93.595,93.57,93.57,107299998.0
2006-10-19 04:34:00,93.623,93.623,93.598,93.613,187200000.0
2006-10-19 04:35:00,93.574,93.596,93.574,93.593,244999996.0
2006-10-19 04:36:00,93.574,93.591,93.574,93.591,59900000.0
2006-10-19 04:37:00,93.58,93.602,93.578,93.579,162399998.0
2006-10-19 04:38:00,93.6,93.603,93.58,93.586,191699995.0
2006-10-19 04:39:00,93.613,93.613,93.57,93.57,254900001.0
2006-10-19 04:40:00,93.599,93.601,93.584,93.586,69599999.0
2006-10-19 04:41:00,93.588,93.61,93.583,93.61,140399999.0
2006-10-19 04:42:00,93.595,93.608,93.581,93.582,87500001.0
2006-10-19 04:43:00,93.581,93.603,93.581,93.603,119799999.0
2006-10-19 04:44:00,93.606,93.606,93.581,93.581,84500000.0
2006-10-19 04:45:00,93.607,93.607,93.584,93.584,63199999.0
2006-10-19 04:46:00,93.579,93.606,93.575,93.602,229199997.0
2006-10-19 04:47:00,93.592,93.61,93.581,93.6,230299999.0
2006-10-19 04:48:00,93.59,93.605,93.59,93.605,92899996.0
2006-10-19 04:49:00,93.61,93.61,93.582,93.59,209199998.0
2006-10-19 04:50:00,93.59,93.61,93.583,93.605,224800001.0
2006-10-19 04:51:00,93.581,93.606,93.581,93.605,243899998.0
2006-10-19 04:52:00,93.591,93.615,93.591,93.615,87600002.0
2006-10-19 04:53:00,93.608,93.612,93.58,93.588,205900001.0
2006-10-19 04:54:00,93.602,93.602,93.568,93.568,184500004.0
2006-10-19 04:55:00,93.579,93.596,93.573,93.595,226200002.0
2006-10-19 04:56:00,93.596,93.61,93.575,93.584,245500001.0
2006-10-19 04:57:00,93.599,93.608,93.588,93.59,193599998.0
2006-10-19 04:58:00,93.603,93.603,93.581,93.581,46000000.0
2006-10-19 04:59:00,93.575,93.59,93.561,93.58,79699999.0
2006-10-19 05:00:00,93.585,93.602,93.57,93.593,324600001.0
2006-10-19 05:01:00,93.592,93.594,93.56,93.59,194000003.0
2006-10-19 05:02:00,93.59,93.595,93.553,93.577,235199995.0
2006-10-19 05:03:00,93.568,93.593,93.566,93.593,171100000.0
2006-10-19 05:04:00,93.577,93.598,93.554,93.578,152400002.0
2006-10-19 05:05:00,93.593,93.605,93.578,93.591,266399999.0
2006-10-19 05:06:00,93.585,93.603,93.583,93.598,212000000.0
2006-10-19 05:07:00,93.581,93.608,93.58,93.581,279000000.0
2006-10-19 05:08:00,93.583,93.605,93.574,93.578,163499998.0
2006-10-19 05:09:00,93.579,93.595,93.539,93.573,352599997.0
2006-10-19 05:10:00,93.601,93.601,93.565,93.586,202400002.0
2006-10-19 05:11:00,93.595,93.595,93.568,93.577,161799998.0
2006-10-19 05:12:00,93.601,93.615,93.592,93.605,163199996.0
2006-10-19 05:13:00,93.601,93.609,93.585,93.596,264200006.0
2006-10-19 05:14:00,93.622,93.63,93.603,93.612,326200001.0
2006-10-19 05:15:00,93.595,93.607,93.58,93.596,137300000.0
2006-10-19 05:16:00,93.605,93.616,93.593,93.593,240000002.0
2006-10-19 05:17:00,93.595,93.6,93.582,93.588,66700000.0
2006-10-19 05:18:00,93.608,93.618,93.587,93.599,357099999.0
2006-10-19 05:19:00,93.606,93.607,93.592,93.592,55799998.0
2006-10-19 05:20:00,93.609,93.62,93.607,93.618,114100002.0
2006-10-19 05:21:00,93.609,93.622,93.586,93.604,184200005.0
2006-10-19 05:22:00,93.608,93.633,93.597,93.613,249200004.0
2006-10-19 05:23:00,93.597,93.626,93.584,93.626,141000001.0
2006-10-19 05:24:00,93.613,93.64,93.613,93.64,82400000.0
2006-10-19 05:25:00,93.627,93.64,93.616,93.624,185600002.0
2006-10-19 05:26:00,93.638,93.642,93.618,93.625,164000002.0
2006-10-19 05:27:00,93.642,93.643,93.617,93.617,75099999.0
2006-10-19 05:28:00,93.634,93.634,93.602,93.602,114500004.0
2006-10-19 05:29:00,93.621,93.636,93.613,93.619,128500001.0
2006-10-19 05:30:00,93.633,93.634,93.603,93.61,235600001.0
2006-10-19 05:31:00,93.624,93.624,93.595,93.596,184199999.0
2006-10-19 05:32:00,93.61,93.623,93.599,93.606,216999999.0
2006-10-19 05:33:00,93.623,93.623,93.601,93.615,75300000.0
2006-10-19 05:34:00,93.612,93.614,93.591,93.594,210599999.0
2006-10-19 05:35:00,93.598,93.612,93.575,93.6,148700001.0
2006-10-19 05:36:00,93.581,93.593,93.567,93.572,144399998.0
2006-10-19 05:37:00,93.578,93.578,93.555,93.555,68699998.0
2006-10-19 05:38:00,93.577,93.607,93.565,93.593,167499999.0
2006-10-19 05:39:00,93.585,93.606,93.576,93.588,244600000.0
2006-10-19 05:40:00,93.576,93.602,93.572,93.602,150899997.0
2006-10-19 05:41:00,93.585,93.609,93.585,93.602,327799999.0
2006-10-19 05:42:00,93.605,93.605,93.59,93.59,42800000.0
2006-10-19 05:43:00,93.599,93.617,93.596,93.613,251899999.0
2006-10-19 05:44:00,93.582,93.603,93.579,93.594,217400000.0
2006-10-19 05:45:00,93.6,93.612,93.589,93.612,100300002.0
2006-10-19 05:46:00,93.614,93.622,93.589,93.603,240800000.0
2006-10-19 05:47:00,93.587,93.61,93.543,93.595,149900000.0
2006-10-19 05:48:00,93.61,93.61,93.584,93.584,116500002.0
2006-10-19 05:49:00,93.593,93.606,93.575,93.587,205900002.0
2006-10-19 05:50:00,93.589,93.607,93.57,93.574,231699995.0
2006-10-19 05:51:00,93.598,93.607,93.574,93.598,380100002.0
2006-10-19 05:52:00,93.577,93.605,93.577,93.6,196400001.0
2006-10-19 05:53:00,93.605,93.605,93.58,93.584,163500002.0
2006-10-19 05:54:00,93.588,93.603,93.578,93.587,132499997.0
2006-10-19 05:55:00,93.592,93.611,93.569,93.591,150500000.0
2006-10-19 05:56:00,93.599,93.611,93.588,93.588,160300000.0
2006-10-19 05:57:00,93.609,93.61,93.591,93.605,194900001.0
2006-10-19 05:58:00,93.592,93.61,93.576,93.593,108599999.0
2006-10-19 05:59:00,93.586,93.605,93.581,93.59,300099998.0
2006-10-19 06:00:00,93.579,93.611,93.579,93.611,164199998.0
2006-10-19 06:01:00,93.61,93.628,93.595,93.604,256999997.0
2006-10-19 06:02:00,93.597,93.621,93.597,93.621,52900001.0
2006-10-19 06:03:00,93.612,93.624,93.601,93.624,241900002.0
2006-10-19 06:04:00,93.603,93.617,93.602,93.607,68599999.0
2006-10-19 06:05:00,93.603,93.627,93.59,93.595,307800007.0
2006-10-19 06:06:00,93.623,93.63,93.604,93.613,328400000.0
2006-10-19 06:07:00,93.591,93.614,93.588,93.588,138799997.0
2006-10-19 06:08:00,93.615,93.615,93.585,93.596,244299995.0
2006-10-19 06:09:00,93.59,93.622,93.59,93.622,213500000.0
2006-10-19 06:10:00,93.615,93.62,93.589,93.589,228899997.0
2006-10-19 06:11:00,93.607,93.615,93.572,93.6,117600001.0
2006-10-19 06:12:00,93.649,93.661,93.632,93.64,248099998.0
2006-10-19 06:13:00,93.609,93.611,93.595,93.595,43799999.0
2006-10-19 06:14:00,93.607,93.62,93.601,93.615,122999999.0
2006-10-19 06:15:00,93.612,93.625,93.595,93.599,230199999.0
2006-10-19 06:16:00,93.596,93.628,93.592,93.616,222699997.0
2006-10-19 06:17:00,93.599,93.625,93.599,93.616,174500000.0
2006-10-19 06:18:00,93.603,93.622,93.594,93.622,204899998.0
2006-10-19 06:19:00,93.607,93.625,93.597,93.621,286799999.0
2006-10-19 06:20:00,93.62,93.63,93.62,93.63,56400000.0
2006-10-19 06:21:00,93.625,93.625,93.602,93.602,60200000.0
2006-10-19 06:22:00,93.61,93.625,93.61,93.625,31800000.0
2006-10-19 06:23:00,93.625,93.629,93.587,93.609,220600000.0
2006-10-19 06:24:00,93.632,93.632,93.604,93.605,109500000.0
2006-10-19 06:25:00,93.586,93.614,93.586,93.605,294600001.0
2006-10-19 06:26:00,93.606,93.616,93.585,93.599,160800001.0
2006-10-19 06:27:00,93.615,93.618,93.595,93.603,318900008.0
2006-10-19 06:28:00,93.614,93.622,93.585,93.585,161699998.0
2006-10-19 06:29:00,93.596,93.611,93.59,93.594,63000000.0
2006-10-19 06:30:00,93.605,93.61,93.585,93.597,133800001.0
2006-10-19 06:31:00,93.594,93.607,93.58,93.607,257200002.0
2006-10-19 06:32:00,93.611,93.636,93.607,93.611,186199999.0
2006-10-19 06:33:00,93.586,93.609,93.576,93.609,320800002.0
2006-10-19 06:34:00,93.607,93.607,93.581,93.602,230100001.0
2006-10-19 06:35:00,93.595,93.612,93.583,93.593,119299999.0
2006-10-19 06:36:00,93.593,93.595,93.56,93.56,161699999.0
2006-10-19 06:37:00,93.565,93.566,93.543,93.548,216900003.0
2006-10-19 06:38:00,93.591,93.601,93.546,93.569,223899998.0
2006-10-19 06:39:00,93.554,93.574,93.554,93.574,18400000.0
2006-10-19 06:40:00,93.567,93.584,93.56,93.574,238800002.0
2006-10-19 06:41:00,93.57,93.58,93.551,93.551,202000002.0
2006-10-19 06:42:00,93.553,93.579,93.55,93.551,280999997.0
2006-10-19 06:43:00,93.556,93.582,93.556,93.582,193899996.0
2006-10-19 06:44:00,93.557,93.579,93.557,93.579,45700001.0
2006-10-19 06:45:00,93.575,93.589,93.556,93.572,167100002.0
2006-10-19 06:46:00,93.575,93.587,93.561,93.576,218400003.0
2006-10-19 06:47:00,93.589,93.61,93.575,93.593,63000000.0
2006-10-19 06:48:00,93.584,93.584,93.564,93.564,93300002.0
2006-10-19 06:49:00,93.59,93.59,93.562,93.562,60000001.0
2006-10-19 06:50:00,93.581,93.581,93.566,93.568,86799998.0
2006-10-19 06:51:00,93.555,93.572,93.546,93.57,233600000.0
2006-10-19 06:52:00,93.533,93.56,93.519,93.56,233300000.0
2006-10-19 06:53:00,93.561,93.572,93.541,93.57,232199996.0
2006-10-19 06:54:00,93.551,93.569,93.545,93.569,179199998.0
2006-10-19 06:55:00,93.564,93.577,93.555,93.572,234700002.0
2006-10-19 06:56:00,93.574,93.584,93.556,93.566,318399998.0
2006-10-19 06:57:00,93.592,93.598,93.576,93.598,131600001.0
2006-10-19 06:58:00,93.585,93.603,93.569,93.603,291799996.0
2006-10-19 06:59:00,93.592,93.616,93.582,93.596,197099996.0
2006-10-19 07:00:00,93.584,93.601,93.575,93.596,228599998.0
2006-10-19 07:01:00,93.599,93.615,93.588,93.615,245299997.0
2006-10-19 07:02:00,93.598,93.614,93.593,93.607,157700000.0
2006-10-19 07:03:00,93.6,93.6,93.576,93.577,276399998.0
2006-10-19 07:04:00,93.628,93.641,93.61,93.626,159200000.0
2006-10-19 07:05:00,93.59,93.605,93.583,93.596,260800003.0
2006-10-19 07:06:00,93.591,93.602,93.574,93.601,216399998.0
2006-10-19 07:07:00,93.603,93.608,93.583,93.596,299799998.0
2006-10-19 07:08:00,93.569,93.588,93.558,93.578,77199999.0
2006-10-19 07:09:00,93.565,93.589,93.565,93.583,157899999.0
2006-10-19 07:10:00,93.59,93.59,93.571,93.571,94099998.0
2006-10-19 07:11:00,93.583,93.584,93.563,93.572,214699999.0
2006-10-19 07:12:00,93.58,93.581,93.556,93.558,271499997.0
2006-10-19 07:13:00,93.577,93.577,93.547,93.562,203100000.0
2006-10-19 07:14:00,93.574,93.581,93.56,93.56,269900001.0
2006-10-19 07:15:00,93.557,93.58,93.552,93.58,210699999.0
2006-10-19 07:16:00,93.55,93.58,93.55,93.58,164000001.0
2006-10-19 07:17:00,93.552,93.578,93.552,93.569,252100001.0
2006-10-19 07:18:00,93.577,93.583,93.565,93.565,102300002.0
2006-10-19 07:19:00,93.571,93.593,93.568,93.593,167399999.0
2006-10-19 07:20:00,93.576,93.592,93.56,93.575,225800000.0
2006-10-19 07:21:00,93.574,93.593,93.562,93.57,222300001.0
2006-10-19 07:22:00,93.587,93.608,93.583,93.608,178100002.0
2006-10-19 07:23:00,93.589,93.603,93.574,93.603,215799996.0
2006-10-19 07:24:00,93.598,93.598,93.572,93.582,177099998.0
2006-10-19 07:25:00,93.579,93.595,93.565,93.578,233399999.0
2006-10-19 07:26:00,93.571,93.588,93.549,93.588,199699996.0
2006-10-19 07:27:00,93.563,93.6,93.563,93.6,153700000.0
2006-10-19 07:28:00,93.583,93.607,93.581,93.6,236500002.0
2006-10-19 07:29:00,93.594,93.621,93.592,93.606,258800000.0
2006-10-19 07:30:00,93.597,93.614,93.586,93.59,202400000.0
2006-10-19 07:31:00,93.599,93.614,93.585,93.598,155800001.0
2006-10-19 07:32:00,93.605,93.608,93.583,93.583,190900004.0
2006-10-19 07:33:00,93.585,93.604,93.564,93.586,187299999.0
2006-10-19 07:34:00,93.588,93.596,93.561,93.561,183399999.0
2006-10-19 07:35:00,93.558,93.594,93.555,93.579,194000001.0
2006-10-19 07:36:00,93.564,93.585,93.556,93.562,183999998.0
2006-10-19 07:37:00,93.565,93.587,93.564,93.582,271900003.0
2006-10-19 07:38:00,93.58,93.61,93.563,93.594,148700000.0
2006-10-19 07:39:00,93.61,93.61,93.586,93.59,301200004.0
2006-10-19 07:40:00,93.605,93.61,93.592,93.598,58999998.0
2006-10-19 07:41:00,93.597,93.609,93.573,93.603,171299997.0
2006-10-19 07:42:00,93.577,93.598,93.57,93.598,224500000.0
2006-10-19 07:43:00,93.595,93.608,93.58,93.608,335000001.0
2006-10-19 07:44:00,93.61,93.61,93.58,93.592,154899998.0
2006-10-19 07:45:00,93.577,93.611,93.577,93.602,257800000.0
2006-10-19 07:46:00,93.604,93.608,93.579,93.583,206399999.0
2006-10-19 07:47:00,93.581,93.614,93.581,93.598,196400002.0
2006-10-19 07:48:00,93.604,93.622,93.595,93.601,129999998.0
2006-10-19 07:49:00,93.594,93.612,93.585,93.596,96599999.0
2006-10-19 07:50:00,93.595,93.595,93.572,93.58,297700006.0
2006-10-19 07:51:00,93.592,93.599,93.571,93.579,303599998.0
2006-10-19 07:52:00,93.556,93.587,93.556,93.587,176399995.0
2006-10-19 07:53:00,93.58,93.594,93.563,93.563,206799997.0
2006-10-19 07:54:00,93.578,93.578,93.548,93.548,133900001.0
2006-10-19 07:55:00,93.547,93.56,93.535,93.555,229499996.0
2006-10-19 07:56:00,93.54,93.555,93.54,93.555,25000000.0
2006-10-19 07:57:00,93.558,93.576,93.54,93.55,201799997.0
2006-10-19 07:58:00,93.554,93.576,93.545,93.551,279500001.0
2006-10-19 07:59:00,93.554,93.576,93.551,93.565,206399997.0
2006-10-19 08:00:00,93.564,93.567,93.544,93.564,292099991.0
2006-10-19 08:01:00,93.547,93.568,93.539,93.558,298000002.0
2006-10-19 08:02:00,93.562,93.562,93.534,93.551,130399997.0
2006-10-19 08:03:00,93.532,93.55,93.514,93.543,298399999.0
2006-10-19 08:04:00,93.552,93.555,93.53,93.538,272099997.0
2006-10-19 08:05:00,93.528,93.552,93.526,93.546,234100000.0
2006-10-19 08:06:00,93.537,93.56,93.537,93.56,126499999.0
2006-10-19 08:07:00,93.565,93.574,93.543,93.553,184799997.0
2006-10-19 08:08:00,93.556,93.585,93.554,93.58,278000001.0
2006-10-19 08:09:00,93.576,93.585,93.554,93.576,392000002.0
2006-10-19 08:10:00,93.576,93.583,93.547,93.551,230299997.0
2006-10-19 08:11:00,93.557,93.581,93.547,93.556,154799997.0
2006-10-19 08:12:00,93.571,93.572,93.546,93.546,215500005.0
2006-10-19 08:13:00,93.563,93.572,93.54,93.54,177300003.0
2006-10-19 08:14:00,93.575,93.575,93.55,93.552,188999999.0
2006-10-19 08:15:00,93.577,93.591,93.562,93.562,174299997.0
2006-10-19 08:16:00,93.576,93.594,93.563,93.59,299799998.0
2006-10-19 08:17:00,93.589,93.597,93.561,93.563,269399998.0
2006-10-19 08:18:00,93.589,93.589,93.562,93.562,231899996.0
2006-10-19 08:19:00,93.567,93.578,93.532,93.571,281399999.0
2006-10-19 08:20:00,93.558,93.572,93.541,93.565,141699995.0
2006-10-19 08:21:00,93.572,93.586,93.561,93.586,128800000.0
2006-10-19 08:22:00,93.576,93.585,93.551,93.551,241699998.0
2006-10-19 08:23:00,93.55,93.589,93.55,93.563,211799996.0
2006-10-19 08:24:00,93.582,93.619,93.582,93.6,239200003.0
2006-10-19 08:25:00,93.597,93.612,93.578,93.596,187299997.0
2006-10-19 08:26:00,93.597,93.63,93.591,93.63,243299992.0
2006-10-19 08:27:00,93.613,93.64,93.61,93.629,394699997.0
2006-10-19 08:28:00,93.6,93.626,93.588,93.606,278700000.0
2006-10-19 08:29:00,93.605,93.612,93.557,93.565,228799998.0
2006-10-19 08:30:00,93.567,93.576,93.539,93.545,240199999.0
2006-10-19 08:31:00,93.579,93.579,93.545,93.57,274000000.0
2006-10-19 08:32:00,93.58,93.584,93.555,93.564,205699995.0
2006-10-19 08:33:00,93.581,93.595,93.557,93.557,273699997.0
2006-10-19 08:34:00,93.568,93.602,93.566,93.602,130799999.0
2006-10-19 08:35:00,93.584,93.608,93.583,93.608,260100002.0
2006-10-19 08:36:00,93.607,93.613,93.588,93.595,244699998.0
2006-10-19 08:37:00,93.613,93.62,93.592,93.62,312299993.0
2006-10-19 08:38:00,93.616,93.644,93.616,93.644,142500000.0
2006-10-19 08:39:00,93.6,93.635,93.594,93.635,292599998.0
2006-10-19 08:40:00,93.638,93.638,93.616,93.616,233900002.0
2006-10-19 08:41:00,93.627,93.63,93.607,93.614,333500001.0
2006-10-19 08:42:00,93.624,93.626,93.596,93.605,257800000.0
2006-10-19 08:43:00,93.581,93.598,93.566,93.596,245300000.0
2006-10-19 08:44:00,93.587,93.597,93.542,93.557,245800001.0
2006-10-19 08:45:00,93.553,93.567,93.538,93.566,182500001.0
2006-10-19 08:46:00,93.561,93.569,93.542,93.562,259900000.0
2006-10-19 08:47:00,93.544,93.576,93.544,93.567,218999998.0
2006-10-19 08:48:00,93.555,93.567,93.535,93.535,245100002.0
2006-10-19 08:49:00,93.544,93.565,93.529,93.549,307500001.0
2006-10-19 08:50:00,93.539,93.56,93.517,93.531,170200000.0
2006-10-19 08:51:00,93.541,93.565,93.52,93.52,207299998.0
2006-10-19 08:52:00,93.559,93.559,93.527,93.527,113999997.0
2006-10-19 08:53:00,93.545,93.558,93.52,93.535,233000000.0
2006-10-19 08:54:00,93.555,93.576,93.555,93.573,244799995.0
2006-10-19 08:55:00,93.571,93.582,93.552,93.565,117799999.0
2006-10-19 08:56:00,93.573,93.588,93.542,93.561,246900000.0
2006-10-19 08:57:00,93.567,93.593,93.554,93.571,266799996.0
2006-10-19 08:58:00,93.562,93.58,93.551,93.58,290699998.0
2006-10-19 08:59:00,93.578,93.578,93.55,93.55,119900001.0
2006-10-19 09:00:00,93.563,93.584,93.55,93.575,311400000.0
2006-10-19 09:01:00,93.572,93.572,93.548,93.549,252100000.0
2006-10-19 09:02:00,93.553,93.566,93.539,93.559,262000003.0
2006-10-19 09:03:00,93.556,93.556,93.519,93.519,185299996.0
2006-10-19 09:04:00,93.527,93.545,93.49,93.49,191699996.0
2006-10-19 09:05:00,93.507,93.53,93.502,93.514,200300001.0
2006-10-19 09:06:00,93.538,93.541,93.513,93.514,222400000.0
2006-10-19 09:07:00,93.539,93.546,93.518,93.518,199900001.0
2006-10-19 09:08:00,93.491,93.529,93.49,93.498,181099999.0
2006-10-19 09:09:00,93.487,93.514,93.481,93.506,231099994.0
2006-10-19 09:10:00,93.499,93.514,93.488,93.506,198500003.0
2006-10-19 09:11:00,93.502,93.515,93.486,93.505,151100002.0
2006-10-19 09:12:00,93.497,93.52,93.49,93.52,263499998.0
2006-10-19 09:13:00,93.507,93.507,93.491,93.493,97000002.0
2006-10-19 09:14:00,93.5,93.521,93.486,93.515,268900000.0
2006-10-19 09:15:00,93.54,93.564,93.522,93.522,156499999.0
2006-10-19 09:16:00,93.518,93.563,93.517,93.535,163400000.0
2006-10-19 09:17:00,93.539,93.557,93.515,93.535,161800000.0
2006-10-19 09:18:00,93.525,93.549,93.521,93.546,136599999.0
2006-10-19 09:19:00,93.547,93.572,93.546,93.551,100999999.0
2006-10-19 09:20:00,93.56,93.573,93.544,93.564,359700002.0
2006-10-19 09:21:00,93.542,93.561,93.531,93.552,218500000.0
2006-10-19 09:22:00,93.534,93.56,93.534,93.56,234900001.0
2006-10-19 09:23:00,93.542,93.56,93.536,93.553,261900002.0
2006-10-19 09:24:00,93.542,93.561,93.536,93.55,243900003.0
2006-10-19 09:25:00,93.548,93.567,93.524,93.543,361000003.0
2006-10-19 09:26:00,93.549,93.567,93.549,93.565,29300001.0
2006-10-19 09:27:00,93.579,93.579,93.542,93.554,158700001.0
2006-10-19 09:28:00,93.554,93.571,93.546,93.567,250500000.0
2006-10-19 09:29:00,93.56,93.611,93.56,93.597,247200001.0
2006-10-19 09:30:00,93.61,93.652,93.61,93.647,236200002.0
2006-10-19 09:31:00,93.631,93.631,93.601,93.601,230299998.0
2006-10-19 09:32:00,93.58,93.6,93.573,93.584,291099997.0
2006-10-19 09:33:00,93.604,93.604,93.576,93.581,221999999.0
2006-10-19 09:34:00,93.588,93.615,93.574,93.59,123699999.0
2006-10-19 09:35:00,93.565,93.605,93.565,93.59,214999999.0
2006-10-19 09:36:00,93.581,93.592,93.563,93.583,287799998.0
2006-10-19 09:37:00,93.577,93.621,93.577,93.599,228200003.0
2006-10-19 09:38:00,93.582,93.646,93.582,93.646,327699996.0
2006-10-19 09:39:00,93.636,93.636,93.587,93.593,183299999.0
2006-10-19 09:40:00,93.583,93.608,93.573,93.606,225200001.0
2006-10-19 09:41:00,93.603,93.604,93.573,93.588,194100002.0
2006-10-19 09:42:00,93.591,93.626,93.575,93.626,233399999.0
2006-10-19 09:43:00,93.627,93.641,93.611,93.623,215000005.0
2006-10-19 09:44:00,93.626,93.64,93.613,93.617,193099996.0
2006-10-19 09:45:00,93.621,93.636,93.59,93.605,233800003.0
2006-10-19 09:46:00,93.613,93.62,93.598,93.617,178499998.0
2006-10-19 09:47:00,93.606,93.618,93.592,93.599,142600000.0
2006-10-19 09:48:00,93.606,93.614,93.591,93.603,252600000.0
2006-10-19 09:49:00,93.604,93.613,93.594,93.612,250100001.0
2006-10-19 09:50:00,93.607,93.61,93.58,93.583,264099999.0
2006-10-19 09:51:00,93.573,93.597,93.558,93.58,332000003.0
2006-10-19 09:52:00,93.555,93.584,93.554,93.567,184299997.0
2006-10-19 09:53:00,93.563,93.584,93.554,93.57,260900002.0
2006-10-19 09:54:00,93.547,93.565,93.541,93.56,279399996.0
2006-10-19 09:55:00,93.562,93.574,93.544,93.546,153999998.0
2006-10-19 09:56:00,93.555,93.565,93.539,93.546,251099999.0
2006-10-19 09:57:00,93.538,93.569,93.538,93.559,342600001.0
2006-10-19 09:58:00,93.505,93.537,93.505,93.523,176999999.0
2006-10-19 09:59:00,93.509,93.543,93.509,93.516,157800002.0
2006-10-19 10:00:00,93.537,93.562,93.527,93.557,261100008.0
2006-10-19 10:01:00,93.553,93.589,93.54,93.566,258900000.0
2006-10-19 10:02:00,93.564,93.586,93.563,93.583,69199999.0
2006-10-19 10:03:00,93.575,93.599,93.574,93.599,182899996.0
2006-10-19 10:04:00,93.591,93.6,93.571,93.582,237200002.0
2006-10-19 10:05:00,93.586,93.606,93.57,93.58,320900000.0
2006-10-19 10:06:00,93.587,93.588,93.572,93.578,45999999.0
2006-10-19 10:07:00,93.571,93.591,93.551,93.582,297600001.0
2006-10-19 10:08:00,93.554,93.576,93.55,93.574,111299997.0
2006-10-19 10:09:00,93.571,93.594,93.56,93.56,282599996.0
2006-10-19 10:10:00,93.55,93.58,93.55,93.562,207699996.0
2006-10-19 10:11:00,93.563,93.584,93.55,93.564,124500000.0
2006-10-19 10:12:00,93.548,93.574,93.547,93.567,262000001.0
2006-10-19 10:13:00,93.572,93.581,93.548,93.556,190099999.0
2006-10-19 10:14:00,93.55,93.555,93.532,93.537,151400002.0
2006-10-19 10:15:00,93.554,93.568,93.531,93.555,140899998.0
2006-10-19 10:16:00,93.537,93.58,93.537,93.58,323300000.0
2006-10-19 10:17:00,93.559,93.592,93.559,93.578,107599998.0
2006-10-19 10:18:00,93.586,93.595,93.573,93.577,136700001.0
2006-10-19 10:19:00,93.569,93.594,93.569,93.594,205699996.0
2006-10-19 10:20:00,93.587,93.613,93.58,93.594,292900002.0
2006-10-19 10:21:00,93.585,93.601,93.572,93.595,236300004.0
2006-10-19 10:22:00,93.597,93.605,93.573,93.59,299900000.0
2006-10-19 10:23:00,93.564,93.595,93.564,93.587,178099999.0
2006-10-19 10:24:00,93.588,93.598,93.568,93.585,121200001.0
2006-10-19 10:25:00,93.596,93.596,93.571,93.593,350499992.0
2006-10-19 10:26:00,93.585,93.597,93.571,93.59,245999999.0
2006-10-19 10:27:00,93.576,93.603,93.576,93.595,195899997.0
2006-10-19 10:28:00,93.59,93.604,93.571,93.598,300099999.0
2006-10-19 10:29:00,93.588,93.588,93.56,93.561,191599999.0
2006-10-19 10:30:00,93.547,93.579,93.546,93.578,379099998.0
2006-10-19 10:31:00,93.591,93.613,93.569,93.611,300400001.0
2006-10-19 10:32:00,93.596,93.599,93.578,93.578,58099999.0
2006-10-19 10:33:00,93.6,93.613,93.58,93.593,122699999.0
2006-10-19 10:34:00,93.61,93.629,93.593,93.619,243699996.0
2006-10-19 10:35:00,93.609,93.627,93.595,93.627,241199996.0
2006-10-19 10:36:00,93.613,93.64,93.591,93.638,248099998.0
2006-10-19 10:37:00,93.634,93.634,93.591,93.617,266400000.0
2006-10-19 10:38:00,93.617,93.642,93.595,93.614,110500000.0
2006-10-19 10:39:00,93.646,93.665,93.633,93.654,206700003.0
2006-10-19 10:40:00,93.632,93.651,93.593,93.631,137300000.0
2006-10-19 10:41:00,93.628,93.662,93.618,93.628,280899998.0
2006-10-19 10:42:00,93.62,93.644,93.59,93.599,294600001.0
2006-10-19 10:43:00,93.647,93.653,93.594,93.618,255800002.0
2006-10-19 10:44:00,93.645,93.645,93.612,93.612,372999997.0
2006-10-19 10:45:00,93.637,93.664,93.635,93.66,415100004.0
2006-10-19 10:46:00,93.647,93.675,93.597,93.606,273199999.0
2006-10-19 10:47:00,93.597,93.679,93.597,93.621,192299997.0
2006-10-19 10:48:00,93.66,93.66,93.608,93.628,194200004.0
2006-10-19 10:49:00,93.656,93.679,93.647,93.647,259500002.0
2006-10-19 10:50:00,93.673,93.682,93.663,93.663,211200000.0
2006-10-19 10:51:00,93.672,93.673,93.648,93.648,189699998.0
2006-10-19 10:52:00,93.665,93.69,93.651,93.687,301300001.0
2006-10-19 10:53:00,93.698,93.709,93.679,93.692,229700000.0
2006-10-19 10:54:00,93.688,93.71,93.651,93.697,212199997.0
2006-10-19 10:55:00,93.695,93.704,93.68,93.687,225900001.0
2006-10-19 10:56:00,93.684,93.74,93.684,93.74,249699997.0
2006-10-19 10:57:00,93.73,93.743,93.71,93.717,314900001.0
2006-10-19 10:58:00,93.71,93.736,93.71,93.725,309399998.0
2006-10-19 10:59:00,93.711,93.717,93.692,93.698,160500001.0
2006-10-19 11:00:00,93.706,93.769,93.706,93.769,75800000.0
2006-10-19 11:01:00,93.783,93.798,93.776,93.776,170100000.0
2006-10-19 11:02:00,93.764,93.789,93.749,93.789,110300002.0
2006-10-19 11:03:00,93.791,93.791,93.742,93.742,214899998.0
2006-10-19 11:04:00,93.759,93.772,93.747,93.766,255799999.0
2006-10-19 11:05:00,93.749,93.779,93.749,93.774,268699994.0
2006-10-19 11:06:00,93.76,93.775,93.736,93.762,148100000.0
2006-10-19 11:07:00,93.763,93.763,93.732,93.732,181200003.0
2006-10-19 11:08:00,93.693,93.733,93.693,93.712,188200000.0
2006-10-19 11:09:00,93.714,93.732,93.714,93.717,214800000.0
2006-10-19 11:10:00,93.736,93.749,93.723,93.723,185100003.0
2006-10-19 11:11:00,93.706,93.744,93.706,93.74,215599997.0
2006-10-19 11:12:00,93.732,93.742,93.708,93.73,257799993.0
2006-10-19 11:13:00,93.729,93.729,93.705,93.713,286899997.0
2006-10-19 11:14:00,93.722,93.738,93.709,93.733,343999998.0
2006-10-19 11:15:00,93.727,93.735,93.703,93.715,335899994.0
2006-10-19 11:16:00,93.725,93.738,93.711,93.725,321100002.0
2006-10-19 11:17:00,93.729,93.733,93.713,93.726,307499997.0
2006-10-19 11:18:00,93.721,93.748,93.721,93.734,313399994.0
2006-10-19 11:19:00,93.736,93.737,93.717,93.72,97899999.0
2006-10-19 11:20:00,93.743,93.743,93.721,93.727,306699996.0
2006-10-19 11:21:00,93.712,93.732,93.705,93.714,337199997.0
2006-10-19 11:22:00,93.728,93.748,93.722,93.739,256399996.0
2006-10-19 11:23:00,93.741,93.764,93.731,93.742,113099997.0
2006-10-19 11:24:00,93.762,93.776,93.745,93.776,173699999.0
2006-10-19 11:25:00,93.749,93.771,93.735,93.766,184600000.0
2006-10-19 11:26:00,93.772,93.774,93.742,93.75,344299998.0
2006-10-19 11:27:00,93.764,93.771,93.729,93.729,200100001.0
2006-10-19 11:28:00,93.752,93.762,93.725,93.725,242599998.0
2006-10-19 11:29:00,93.756,93.76,93.723,93.736,172599999.0
2006-10-19 11:30:00,93.731,93.753,93.728,93.743,356400003.0
2006-10-19 11:31:00,93.733,93.755,93.727,93.733,118600002.0
2006-10-19 11:32:00,93.753,93.768,93.729,93.754,280000002.0
2006-10-19 11:33:00,93.746,93.758,93.704,93.704,212300000.0
2006-10-19 11:34:00,93.73,93.762,93.729,93.762,329099996.0
2006-10-19 11:35:00,93.741,93.767,93.741,93.765,149999999.0
2006-10-19 11:36:00,93.758,93.766,93.737,93.743,290899998.0
2006-10-19 11:37:00,93.737,93.764,93.733,93.74,260099997.0
2006-10-19 11:38:00,93.755,93.755,93.733,93.733,253500005.0
2006-10-19 11:39:00,93.743,93.748,93.724,93.73,332499997.0
2006-10-19 11:40:00,93.721,93.741,93.703,93.723,250399999.0
2006-10-19 11:41:00,93.718,93.73,93.698,93.708,273799996.0
2006-10-19 11:42:00,93.735,93.746,93.709,93.709,153599999.0
2006-10-19 11:43:00,93.712,93.745,93.712,93.726,128999998.0
2006-10-19 11:44:00,93.716,93.749,93.716,93.742,266200001.0
2006-10-19 11:45:00,93.74,93.753,93.718,93.745,192699999.0
2006-10-19 11:46:00,93.723,93.74,93.72,93.739,218199997.0
2006-10-19 11:47:00,93.729,93.755,93.719,93.731,267600001.0
2006-10-19 11:48:00,93.734,93.744,93.716,93.72,361700001.0
2006-10-19 11:49:00,93.726,93.737,93.699,93.699,380300006.0
2006-10-19 11:50:00,93.695,93.725,93.695,93.715,216099998.0
2006-10-19 11:51:00,93.718,93.732,93.701,93.714,130000000.0
2006-10-19 11:52:00,93.727,93.731,93.709,93.711,311099997.0
2006-10-19 11:53:00,93.732,93.756,93.722,93.727,369500001.0
2006-10-19 11:54:00,93.737,93.748,93.718,93.72,175200000.0
2006-10-19 11:55:00,93.734,93.756,93.734,93.752,81199998.0
2006-10-19 11:56:00,93.751,93.759,93.72,93.742,141299999.0
2006-10-19 11:57:00,93.746,93.78,93.746,93.78,200400001.0
2006-10-19 11:58:00,93.75,93.775,93.742,93.752,197399997.0
2006-10-19 11:59:00,93.734,93.771,93.734,93.759,251700003.0
2006-10-19 12:00:00,93.745,93.787,93.741,93.787,146100002.0
2006-10-19 12:01:00,93.785,93.786,93.753,93.759,217300000.0
2006-10-19 12:02:00,93.77,93.794,93.73,93.774,229600000.0
2006-10-19 12:03:00,93.775,93.793,93.767,93.775,299399998.0
2006-10-19 12:04:00,93.757,93.784,93.756,93.767,214100000.0
2006-10-19 12:05:00,93.754,93.783,93.754,93.778,108200000.0
2006-10-19 12:06:00,93.756,93.784,93.749,93.766,271999996.0
2006-10-19 12:07:00,93.753,93.765,93.738,93.746,322700003.0
2006-10-19 12:08:00,93.75,93.779,93.75,93.772,254399999.0
2006-10-19 12:09:00,93.749,93.782,93.749,93.781,150200000.0
2006-10-19 12:10:00,93.77,93.77,93.739,93.744,218100002.0
2006-10-19 12:11:00,93.754,93.77,93.737,93.74,164200001.0
2006-10-19 12:12:00,93.753,93.778,93.734,93.74,269099998.0
2006-10-19 12:13:00,93.769,93.769,93.733,93.733,240299998.0
2006-10-19 12:14:00,93.744,93.771,93.728,93.771,366900000.0
2006-10-19 12:15:00,93.781,93.781,93.743,93.745,158900002.0
2006-10-19 12:16:00,93.742,93.791,93.742,93.79,212599998.0
2006-10-19 12:17:00,93.775,93.796,93.762,93.779,302200003.0
2006-10-19 12:18:00,93.776,93.776,93.74,93.74,207799998.0
2006-10-19 12:19:00,93.763,93.773,93.747,93.75,234500000.0
2006-10-19 12:20:00,93.75,93.775,93.749,93.763,289299999.0
2006-10-19 12:21:00,93.748,93.782,93.741,93.773,259600000.0
2006-10-19 12:22:00,93.765,93.786,93.751,93.765,130699998.0
2006-10-19 12:23:00,93.755,93.773,93.741,93.75,318299999.0
2006-10-19 12:24:00,93.772,93.778,93.755,93.765,167799998.0
2006-10-19 12:25:00,93.75,93.776,93.749,93.768,171300001.0
2006-10-19 12:26:00,93.764,93.781,93.755,93.781,130500000.0
2006-10-19 12:27:00,93.769,93.769,93.732,93.732,272200003.0
2006-10-19 12:28:00,93.741,93.758,93.725,93.745,379799996.0
2006-10-19 12:29:00,93.746,93.762,93.733,93.752,312399997.0
2006-10-19 12:30:00,93.717,93.746,93.717,93.736,206099996.0
2006-10-19 12:31:00,93.738,93.756,93.729,93.744,205499998.0
2006-10-19 12:32:00,93.745,93.75,93.728,93.738,156399999.0
2006-10-19 12:33:00,93.727,93.749,93.727,93.744,126099999.0
2006-10-19 12:34:00,93.755,93.76,93.743,93.744,157100002.0
2006-10-19 12:35:00,93.734,93.767,93.734,93.767,208299999.0
2006-10-19 12:36:00,93.761,93.761,93.724,93.742,223900000.0
2006-10-19 12:37:00,93.735,93.758,93.714,93.757,361599998.0
2006-10-19 12:38:00,93.742,93.755,93.733,93.75,204600000.0
2006-10-19 12:39:00,93.733,93.754,93.727,93.736,150299996.0
2006-10-19 12:40:00,93.73,93.761,93.73,93.761,118100004.0
2006-10-19 12:41:00,93.738,93.758,93.736,93.758,94299999.0
2006-10-19 12:42:00,93.753,93.765,93.73,93.746,180700000.0
2006-10-19 12:43:00,93.754,93.767,93.737,93.756,179000001.0
2006-10-19 12:44:00,93.748,93.772,93.745,93.766,147000000.0
2006-10-19 12:45:00,93.771,93.783,93.752,93.764,161699998.0
2006-10-19 12:46:00,93.779,93.801,93.762,93.777,335099996.0
2006-10-19 12:47:00,93.766,93.776,93.75,93.757,263999999.0
2006-10-19 12:48:00,93.759,93.775,93.746,93.763,310000004.0
2006-10-19 12:49:00,93.749,93.763,93.741,93.752,28899999.0
2006-10-19 12:50:00,93.75,93.75,93.726,93.748,175200001.0
2006-10-19 12:51:00,93.747,93.767,93.736,93.754,289499999.0
2006-10-19 12:52:00,93.749,93.771,93.746,93.77,250099998.0
2006-10-19 12:53:00,93.752,93.774,93.711,93.747,202099996.0
2006-10-19 12:54:00,93.772,93.772,93.747,93.748,147700002.0
2006-10-19 12:55:00,93.711,93.748,93.711,93.748,152699999.0
2006-10-19 12:56:00,93.718,93.745,93.718,93.74,234900001.0
2006-10-19 12:57:00,93.719,93.754,93.718,93.73,234999999.0
2006-10-19 12:58:00,93.738,93.75,93.723,93.729,196100003.0
2006-10-19 12:59:00,93.741,93.767,93.728,93.728,140800001.0
2006-10-19 13:00:00,93.753,93.78,93.749,93.764,386499998.0
2006-10-19 13:01:00,93.749,93.771,93.739,93.743,146600001.0
2006-10-19 13:02:00,93.754,93.775,93.751,93.772,248600003.0
2006-10-19 13:03:00,93.769,93.786,93.763,93.763,125399999.0
2006-10-19 13:04:00,93.771,93.79,93.77,93.772,218400003.0
2006-10-19 13:05:00,93.765,93.782,93.752,93.766,159599999.0
2006-10-19 13:06:00,93.762,93.783,93.744,93.783,176599997.0
2006-10-19 13:07:00,93.776,93.782,93.75,93.75,270599998.0
2006-10-19 13:08:00,93.77,93.782,93.754,93.78,266899998.0
2006-10-19 13:09:00,93.753,93.78,93.745,93.78,226499998.0
2006-10-19 13:10:00,93.761,93.784,93.738,93.745,194399998.0
2006-10-19 13:11:00,93.772,93.772,93.736,93.737,285000001.0
2006-10-19 13:12:00,93.748,93.767,93.74,93.745,316200001.0
2006-10-19 13:13:00,93.734,93.766,93.734,93.749,195000001.0
2006-10-19 13:14:00,93.724,93.757,93.723,93.752,268399996.0
2006-10-19 13:15:00,93.75,93.75,93.711,93.731,249699998.0
2006-10-19 13:16:00,93.74,93.747,93.718,93.732,109600000.0
2006-10-19 13:17:00,93.757,93.759,93.708,93.708,163799997.0
2006-10-19 13:18:00,93.747,93.763,93.735,93.745,151000000.0
2006-10-19 13:19:00,93.747,93.759,93.732,93.74,162399998.0
2006-10-19 13:20:00,93.753,93.76,93.734,93.756,275200000.0
2006-10-19 13:21:00,93.753,93.761,93.735,93.735,275999998.0
2006-10-19 13:22:00,93.73,93.76,93.73,93.76,206400000.0
2006-10-19 13:23:00,93.771,93.798,93.76,93.784,213599995.0
2006-10-19 13:24:00,93.776,93.791,93.758,93.764,130799999.0
2006-10-19 13:25:00,93.731,93.748,93.717,93.736,177700000.0
2006-10-19 13:26:00,93.737,93.737,93.71,93.725,253099996.0
2006-10-19 13:27:00,93.717,93.741,93.714,93.718,139799999.0
2006-10-19 13:28:00,93.746,93.746,93.716,93.72,250599998.0
2006-10-19 13:29:00,93.735,93.756,93.724,93.751,219999999.0
2006-10-19 13:30:00,93.747,93.747,93.712,93.725,182200000.0
2006-10-19 13:31:00,93.737,93.761,93.737,93.759,191500000.0
2006-10-19 13:32:00,93.754,93.768,93.737,93.751,227199999.0
2006-10-19 13:33:00,93.755,93.763,93.738,93.744,217499997.0
2006-10-19 13:34:00,93.738,93.76,93.725,93.754,182199999.0
2006-10-19 13:35:00,93.74,93.76,93.728,93.747,339399997.0
2006-10-19 13:36:00,93.736,93.752,93.716,93.732,303900001.0
2006-10-19 13:37:00,93.734,93.748,93.72,93.73,317699995.0
2006-10-19 13:38:00,93.74,93.756,93.722,93.743,159999999.0
2006-10-19 13:39:00,93.754,93.76,93.734,93.748,240599999.0
2006-10-19 13:40:00,93.759,93.759,93.733,93.737,305599998.0
2006-10-19 13:41:00,93.748,93.761,93.734,93.738,142400000.0
2006-10-19 13:42:00,93.75,93.771,93.735,93.752,204300001.0
2006-10-19 13:43:00,93.773,93.773,93.743,93.746,241400003.0
2006-10-19 13:44:00,93.749,93.762,93.735,93.75,140299998.0
2006-10-19 13:45:00,93.755,93.764,93.735,93.735,245499998.0
2006-10-19 13:46:00,93.762,93.775,93.744,93.759,111699999.0
2006-10-19 13:47:00,93.747,93.784,93.743,93.784,377199998.0
2006-10-19 13:48:00,93.774,93.774,93.744,93.744,144700004.0
2006-10-19 13:49:00,93.752,93.774,93.735,93.744,152300001.0
2006-10-19 13:50:00,93.735,93.774,93.72,93.774,338699996.0
2006-10-19 13:51:00,93.763,93.774,93.742,93.764,177299999.0
2006-10-19 13:52:00,93.735,93.763,93.734,93.763,282000003.0
2006-10-19 13:53:00,93.741,93.763,93.741,93.755,306400002.0
2006-10-19 13:54:00,93.749,93.775,93.739,93.76,228599997.0
2006-10-19 13:55:00,93.766,93.793,93.765,93.786,368200001.0
2006-10-19 13:56:00,93.787,93.787,93.765,93.765,238800002.0
2006-10-19 13:57:00,93.756,93.772,93.739,93.753,193500002.0
2006-10-19 13:58:00,93.765,93.785,93.758,93.773,164400000.0
2006-10-19 13:59:00,93.764,93.777,93.755,93.772,169100000.0
2006-10-19 14:00:00,93.758,93.778,93.746,93.778,194499999.0
2006-10-19 14:01:00,93.775,93.775,93.742,93.753,240999999.0
2006-10-19 14:02:00,93.753,93.773,93.736,93.736,287999999.0
2006-10-19 14:03:00,93.748,93.766,93.744,93.744,224700000.0
2006-10-19 14:04:00,93.768,93.768,93.737,93.737,251999997.0
2006-10-19 14:05:00,93.76,93.76,93.718,93.718,109600002.0
2006-10-19 14:06:00,93.735,93.757,93.717,93.738,318499999.0
2006-10-19 14:07:00,93.742,93.759,93.728,93.741,204900001.0
2006-10-19 14:08:00,93.747,93.749,93.726,93.726,141999996.0
2006-10-19 14:09:00,93.723,93.741,93.721,93.736,283300003.0
2006-10-19 14:10:00,93.726,93.752,93.715,93.752,217700000.0
2006-10-19 14:11:00,93.734,93.753,93.733,93.747,200599998.0
2006-10-19 14:12:00,93.748,93.748,93.724,93.724,133399997.0
2006-10-19 14:13:00,93.745,93.746,93.722,93.726,279899996.0
2006-10-19 14:14:00,93.752,93.752,93.726,93.735,70000000.0
2006-10-19 14:15:00,93.718,93.765,93.718,93.765,210400000.0
2006-10-19 14:16:00,93.74,93.76,93.735,93.748,160499999.0
2006-10-19 14:17:00,93.73,93.754,93.73,93.751,158999999.0
2006-10-19 14:18:00,93.749,93.764,93.733,93.755,181699997.0
2006-10-19 14:19:00,93.758,93.776,93.733,93.75,301599994.0
2006-10-19 14:20:00,93.772,93.773,93.734,93.743,252700005.0
2006-10-19 14:21:00,93.747,93.77,93.74,93.765,301999999.0
2006-10-19 14:22:00,93.744,93.761,93.728,93.728,117200001.0
2006-10-19 14:23:00,93.705,93.737,93.689,93.706,221199998.0
2006-10-19 14:24:00,93.712,93.726,93.687,93.707,315899994.0
2006-10-19 14:25:00,93.726,93.726,93.7,93.7,46500000.0
2006-10-19 14:26:00,93.723,93.728,93.697,93.697,185199998.0
2006-10-19 14:27:00,93.711,93.734,93.698,93.723,125999999.0
2006-10-19 14:28:00,93.713,93.741,93.709,93.736,432799999.0
2006-10-19 14:29:00,93.741,93.756,93.721,93.741,365700002.0
2006-10-19 14:30:00,93.737,93.737,93.68,93.681,119699999.0
2006-10-19 14:31:00,93.688,93.73,93.652,93.712,352600004.0
2006-10-19 14:32:00,93.736,93.757,93.722,93.734,177999998.0
2006-10-19 14:33:00,93.745,93.745,93.719,93.721,211400002.0
2006-10-19 14:34:00,93.711,93.733,93.69,93.713,230399998.0
2006-10-19 14:35:00,93.726,93.742,93.716,93.718,245299997.0
2006-10-19 14:36:00,93.713,93.734,93.694,93.714,313600004.0
2006-10-19 14:37:00,93.727,93.739,93.708,93.729,253199997.0
2006-10-19 14:38:00,93.728,93.729,93.703,93.703,189700002.0
2006-10-19 14:39:00,93.707,93.724,93.675,93.7,327299999.0
2006-10-19 14:40:00,93.686,93.704,93.679,93.679,193300000.0
2006-10-19 14:41:00,93.69,93.702,93.679,93.682,166399999.0
2006-10-19 14:42:00,93.695,93.712,93.689,93.71,393200003.0
2006-10-19 14:43:00,93.703,93.716,93.691,93.696,231799996.0
2006-10-19 14:44:00,93.643,93.672,93.633,93.672,326799993.0
2006-10-19 14:45:00,93.663,93.697,93.644,93.685,343999998.0
2006-10-19 14:46:00,93.685,93.696,93.662,93.683,227299999.0
2006-10-19 14:47:00,93.672,93.69,93.641,93.687,277699994.0
2006-10-19 14:48:00,93.696,93.7,93.67,93.7,188699999.0
2006-10-19 14:49:00,93.684,93.719,93.684,93.715,272700004.0
2006-10-19 14:50:00,93.727,93.734,93.707,93.707,372199999.0
2006-10-19 14:51:00,93.725,93.733,93.704,93.721,242799999.0
2006-10-19 14:52:00,93.72,93.75,93.71,93.735,157799998.0
2006-10-19 14:53:00,93.745,93.772,93.732,93.753,350499999.0
2006-10-19 14:54:00,93.775,93.79,93.754,93.771,262299999.0
2006-10-19 14:55:00,93.785,93.788,93.742,93.75,256900005.0
2006-10-19 14:56:00,93.767,93.782,93.757,93.76,106800000.0
2006-10-19 14:57:00,93.779,93.782,93.75,93.75,90299998.0
2006-10-19 14:58:00,93.762,93.782,93.747,93.772,365899998.0
2006-10-19 14:59:00,93.784,93.784,93.718,93.782,212999999.0
2006-10-19 15:00:00,93.789,93.79,93.766,93.766,171900000.0
2006-10-19 15:01:00,93.776,93.794,93.761,93.771,217200000.0
2006-10-19 15:02:00,93.774,93.795,93.762,93.783,170400001.0
2006-10-19 15:03:00,93.728,93.747,93.65,93.747,194299998.0
2006-10-19 15:04:00,93.747,93.777,93.747,93.777,174699999.0
2006-10-19 15:05:00,93.76,93.781,93.751,93.781,334800001.0
2006-10-19 15:06:00,93.767,93.783,93.759,93.779,257999999.0
2006-10-19 15:07:00,93.777,93.777,93.759,93.759,79800001.0
2006-10-19 15:08:00,93.763,93.788,93.763,93.788,84400000.0
2006-10-19 15:09:00,93.795,93.806,93.795,93.795,40899999.0
2006-10-19 15:10:00,93.782,93.798,93.767,93.779,264099997.0
2006-10-19 15:11:00,93.789,93.79,93.767,93.78,168800001.0
2006-10-19 15:12:00,93.787,93.787,93.759,93.774,242900000.0
2006-10-19 15:13:00,93.771,93.791,93.767,93.783,309400001.0
2006-10-19 15:14:00,93.759,93.777,93.743,93.756,245199999.0
2006-10-19 15:15:00,93.733,93.733,93.588,93.588,236899997.0
2006-10-19 15:16:00,93.73,93.73,93.591,93.591,312199996.0
2006-10-19 15:17:00,93.586,93.764,93.586,93.764,464699996.0
2006-10-19 15:18:00,93.755,93.787,93.752,93.787,145100001.0
2006-10-19 15:19:00,93.798,93.825,93.781,93.781,258500000.0
2006-10-19 15:20:00,93.792,93.798,93.759,93.779,253199994.0
2006-10-19 15:21:00,93.762,93.779,93.747,93.768,91400002.0
2006-10-19 15:22:00,93.773,93.833,93.761,93.833,227500005.0
2006-10-19 15:23:00,93.808,93.822,93.773,93.793,326300003.0
2006-10-19 15:24:00,93.803,93.805,93.777,93.777,197900000.0
2006-10-19 15:25:00,93.777,93.812,93.777,93.807,320899995.0
2006-10-19 15:26:00,93.8,93.847,93.8,93.841,222000002.0
2006-10-19 15:27:00,93.822,93.844,93.799,93.823,351300000.0
2006-10-19 15:28:00,93.813,93.813,93.782,93.785,279700000.0
2006-10-19 15:29:00,93.806,93.806,93.779,93.779,217500003.0
2006-10-19 15:30:00,93.794,93.797,93.764,93.776,308500000.0
2006-10-19 15:31:00,93.757,93.781,93.746,93.78,221600000.0
2006-10-19 15:32:00,93.75,93.779,93.75,93.779,66000000.0
2006-10-19 15:33:00,93.737,93.766,93.612,93.612,77800000.0
2006-10-19 15:34:00,93.767,93.784,93.746,93.775,227200000.0
2006-10-19 15:35:00,93.769,93.79,93.758,93.775,120199998.0
2006-10-19 15:36:00,93.773,93.773,93.752,93.752,280200002.0
2006-10-19 15:37:00,93.681,93.759,93.651,93.722,294100002.0
2006-10-19 15:38:00,93.739,93.739,93.603,93.603,200799999.0
2006-10-19 15:39:00,93.736,93.752,93.726,93.742,110299999.0
2006-10-19 15:40:00,93.698,93.734,93.652,93.716,339699995.0
2006-10-19 15:41:00,93.745,93.751,93.633,93.727,394400003.0
2006-10-19 15:42:00,93.77,93.77,93.644,93.726,200200002.0
2006-10-19 15:43:00,93.703,93.717,93.625,93.717,166100000.0
2006-10-19 15:44:00,93.717,93.745,93.62,93.62,202999996.0
2006-10-19 15:45:00,93.684,93.751,93.643,93.751,227700002.0
2006-10-19 15:46:00,93.728,93.728,93.625,93.646,204200000.0
2006-10-19 15:47:00,93.648,93.716,93.607,93.716,306500004.0
2006-10-19 15:48:00,93.724,93.743,93.609,93.609,146999999.0
2006-10-19 15:49:00,93.596,93.725,93.596,93.694,268600002.0
2006-10-19 15:50:00,93.66,93.675,93.623,93.652,236999997.0
2006-10-19 15:51:00,93.657,93.689,93.624,93.686,362899998.0
2006-10-19 15:52:00,93.682,93.7,93.623,93.672,360899996.0
2006-10-19 15:53:00,93.715,93.715,93.627,93.696,198899996.0
2006-10-19 15:54:00,93.683,93.724,93.631,93.681,307499998.0
2006-10-19 15:55:00,93.631,93.683,93.626,93.629,188900000.0
2006-10-19 15:56:00,93.638,93.736,93.632,93.731,138699998.0
2006-10-19 15:57:00,93.6,93.715,93.6,93.715,235199999.0
2006-10-19 15:58:00,93.684,93.684,93.601,93.651,227800003.0
2006-10-19 15:59:00,93.718,93.725,93.684,93.709,98300000.0
2006-10-19 16:00:00,93.709,93.736,93.638,93.723,196300000.0
2006-10-19 16:01:00,93.671,93.749,93.647,93.743,128899998.0
2006-10-19 16:02:00,93.747,93.747,93.633,93.664,254199999.0
2006-10-19 16:03:00,93.656,93.702,93.636,93.668,131300001.0
2006-10-19 16:04:00,93.723,93.737,93.624,93.689,329700002.0
2006-10-19 16:05:00,93.727,93.727,93.607,93.607,251600000.0
2006-10-19 16:06:00,93.609,93.709,93.609,93.688,210100001.0
2006-10-19 16:07:00,93.701,93.701,93.593,93.593,183799995.0
2006-10-19 16:08:00,93.695,93.695,93.63,93.643,139599999.0
2006-10-19 16:09:00,93.645,93.678,93.627,93.657,284900002.0
2006-10-19 16:10:00,93.656,93.689,93.655,93.661,311399998.0
2006-10-19 16:11:00,93.681,93.699,93.613,93.67,222600000.0
2006-10-19 16:12:00,93.614,93.72,93.609,93.72,279299999.0
2006-10-19 16:13:00,93.625,93.737,93.625,93.737,112299999.0
2006-10-19 16:14:00,93.712,93.742,93.697,93.742,114799999.0
2006-10-19 16:15:00,93.728,93.753,93.636,93.702,306599996.0
2006-10-19 16:16:00,93.715,93.731,93.693,93.71,331499998.0
2006-10-19 16:17:00,93.702,93.717,93.633,93.651,282100001.0
2006-10-19 16:18:00,93.742,93.746,93.638,93.684,295300000.0
2006-10-19 16:19:00,93.668,93.722,93.645,93.722,276899996.0
2006-10-19 16:20:00,93.607,93.73,93.607,93.73,148499999.0
2006-10-19 16:21:00,93.731,93.731,93.632,93.677,352900003.0
2006-10-19 16:22:00,93.659,93.719,93.636,93.719,234999998.0
2006-10-19 16:23:00,93.706,93.726,93.629,93.696,297599997.0
2006-10-19 16:24:00,93.725,93.725,93.631,93.675,285499997.0
2006-10-19 16:25:00,93.725,93.73,93.704,93.706,310400000.0
2006-10-19 16:26:00,93.655,93.699,93.643,93.699,159600001.0
2006-10-19 16:27:00,93.678,93.709,93.607,93.709,291699997.0
2006-10-19 16:28:00,93.675,93.706,93.64,93.706,141799999.0
2006-10-19 16:29:00,93.685,93.715,93.646,93.682,254899998.0
2006-10-19 16:30:00,93.702,93.71,93.684,93.692,143300001.0
2006-10-19 16:31:00,93.674,93.697,93.611,93.695,279400003.0
2006-10-19 16:32:00,93.657,93.691,93.616,93.645,210699997.0
2006-10-19 16:33:00,93.672,93.676,93.621,93.654,177099997.0
2006-10-19 16:34:00,93.694,93.696,93.618,93.641,201399999.0
2006-10-19 16:35:00,93.666,93.688,93.6,93.601,324499999.0
2006-10-19 16:36:00,93.722,93.758,93.623,93.728,270800004.0
2006-10-19 16:37:00,93.768,93.769,93.645,93.719,348499997.0
2006-10-19 16:38:00,93.745,93.757,93.64,93.706,325099997.0
2006-10-19 16:39:00,93.689,93.723,93.653,93.723,234700001.0
2006-10-19 16:40:00,93.77,93.784,93.758,93.775,270900001.0
2006-10-19 16:41:00,93.756,93.784,93.752,93.77,327800003.0
2006-10-19 16:42:00,93.77,93.788,93.751,93.775,236800000.0
2006-10-19 16:43:00,93.723,93.761,93.667,93.725,286699999.0
2006-10-19 16:44:00,93.732,93.773,93.648,93.727,139999999.0
2006-10-19 16:45:00,93.718,93.748,93.598,93.602,302200002.0
2006-10-19 16:46:00,93.725,93.725,93.651,93.683,143599999.0
2006-10-19 16:47:00,93.615,93.74,93.615,93.71,140600000.0
2006-10-19 16:48:00,93.692,93.726,93.62,93.726,204899997.0
2006-10-19 16:49:00,93.712,93.734,93.621,93.701,212600002.0
2006-10-19 16:50:00,93.63,93.698,93.587,93.587,298800003.0
2006-10-19 16:51:00,93.628,93.757,93.626,93.757,129099998.0
2006-10-19 16:52:00,93.75,93.758,93.636,93.728,198999999.0
2006-10-19 16:53:00,93.761,93.776,93.744,93.763,152099998.0
2006-10-19 16:54:00,93.751,93.779,93.733,93.759,236700003.0
2006-10-19 16:55:00,93.785,93.785,93.76,93.76,208600001.0
2006-10-19 16:56:00,93.797,93.797,93.766,93.772,150600000.0
2006-10-19 16:57:00,93.804,93.804,93.775,93.78,269900002.0
2006-10-19 16:58:00,93.807,93.809,93.779,93.779,109100000.0
2006-10-19 16:59:00,93.766,93.766,93.6,93.606,194800001.0
2006-10-19 17:00:00,93.732,93.734,93.618,93.626,147899998.0
2006-10-19 17:01:00,93.632,93.697,93.62,93.62,234299997.0
2006-10-19 17:02:00,93.723,93.723,93.581,93.581,120299998.0
2006-10-19 17:03:00,93.6,93.749,93.596,93.716,289500002.0
2006-10-19 17:04:00,93.725,93.725,93.655,93.692,99399998.0
2006-10-19 17:05:00,93.59,93.739,93.573,93.705,250800003.0
2006-10-19 17:06:00,93.752,93.779,93.75,93.75,292800001.0
2006-10-19 17:07:00,93.768,93.773,93.746,93.773,153699997.0
2006-10-19 17:08:00,93.775,93.782,93.762,93.775,411600006.0
2006-10-19 17:09:00,93.771,93.796,93.761,93.785,310500002.0
2006-10-19 17:10:00,93.785,93.805,93.783,93.794,130000002.0
2006-10-19 17:11:00,93.792,93.794,93.765,93.765,180999996.0
2006-10-19 17:12:00,93.695,93.773,93.656,93.772,258700000.0
2006-10-19 17:13:00,93.755,93.755,93.637,93.722,318399999.0
2006-10-19 17:14:00,93.768,93.785,93.757,93.776,335399994.0
2006-10-19 17:15:00,93.786,93.792,93.756,93.756,226500003.0
2006-10-19 17:16:00,93.748,93.778,93.744,93.778,170799998.0
2006-10-19 17:17:00,93.771,93.771,93.737,93.757,159899999.0
2006-10-19 17:18:00,93.756,93.785,93.756,93.785,174200001.0
2006-10-19 17:19:00,93.781,93.797,93.759,93.789,360000000.0
2006-10-19 17:20:00,93.797,93.806,93.78,93.781,141799998.0
2006-10-19 17:21:00,93.786,93.786,93.75,93.75,107000001.0
2006-10-19 17:22:00,93.776,93.776,93.747,93.747,127599998.0
2006-10-19 17:23:00,93.727,93.736,93.66,93.707,198099998.0
2006-10-19 17:24:00,93.728,93.741,93.649,93.741,122200001.0
2006-10-19 17:25:00,93.751,93.774,93.745,93.755,181799997.0
2006-10-19 17:26:00,93.775,93.775,93.745,93.746,212999996.0
2006-10-19 17:27:00,93.764,93.796,93.764,93.79,211800002.0
2006-10-19 17:28:00,93.793,93.807,93.786,93.799,279199997.0
2006-10-19 17:29:00,93.804,93.807,93.777,93.782,156699998.0
2006-10-19 17:30:00,93.795,93.795,93.763,93.773,222199999.0
2006-10-19 17:31:00,93.793,93.807,93.767,93.767,289999998.0
2006-10-19 17:32:00,93.779,93.798,93.766,93.782,413999996.0
2006-10-19 17:33:00,93.726,93.765,93.625,93.765,218299998.0
2006-10-19 17:34:00,93.713,93.756,93.65,93.724,216899998.0
2006-10-19 17:35:00,93.777,93.79,93.767,93.79,206299999.0
2006-10-19 17:36:00,93.782,93.796,93.756,93.756,325099995.0
2006-10-19 17:37:00,93.764,93.777,93.751,93.76,337600006.0
2006-10-19 17:38:00,93.777,93.779,93.748,93.762,245900002.0
2006-10-19 17:39:00,93.775,93.794,93.77,93.777,188399998.0
2006-10-19 17:40:00,93.769,93.807,93.769,93.807,231700000.0
2006-10-19 17:41:00,93.791,93.822,93.779,93.802,233600001.0
2006-10-19 17:42:00,93.799,93.799,93.771,93.777,341899995.0
2006-10-19 17:43:00,93.768,93.802,93.767,93.8,185300000.0
2006-10-19 17:44:00,93.781,93.799,93.771,93.795,190100000.0
2006-10-19 17:45:00,93.792,93.792,93.763,93.765,244399998.0
2006-10-19 17:46:00,93.785,93.792,93.759,93.761,433599999.0
2006-10-19 17:47:00,93.782,93.785,93.757,93.77,378199994.0
2006-10-19 17:48:00,93.776,93.79,93.764,93.79,110800002.0
2006-10-19 17:49:00,93.773,93.773,93.727,93.727,274299997.0
2006-10-19 17:50:00,93.747,93.773,93.728,93.758,266600001.0
2006-10-19 17:51:00,93.775,93.776,93.751,93.753,128799999.0
2006-10-19 17:52:00,93.74,93.765,93.733,93.765,185599994.0
2006-10-19 17:53:00,93.73,93.75,93.724,93.742,129500002.0
2006-10-19 17:54:00,93.737,93.763,93.716,93.748,230900002.0
2006-10-19 17:55:00,93.741,93.78,93.741,93.775,238200002.0
2006-10-19 17:56:00,93.76,93.779,93.744,93.762,280100000.0
2006-10-19 17:57:00,93.768,93.772,93.731,93.731,183200000.0
2006-10-19 17:58:00,93.75,93.76,93.728,93.737,256100002.0
2006-10-19 17:59:00,93.728,93.748,93.716,93.734,316599994.0
2006-10-19 18:00:00,93.738,93.784,93.717,93.784,194000003.0
2006-10-19 18:01:00,93.746,93.791,93.746,93.791,1995299985.0
2006-10-19 18:02:00,93.81,93.81,93.81,93.81,2137699984.0
2006-10-19 18:03:00,93.82,93.83,93.79,93.79,2137699984.0
2006-10-19 18:04:00,93.81,93.81,93.79,93.79,2137699984.0
2006-10-19 18:05:00,93.78,93.79,93.76,93.77,2137699984.0
2006-10-19 18:06:00,93.78,93.79,93.78,93.79,2137699984.0
2006-10-19 18:07:00,93.8,93.82,93.79,93.8,2137699984.0
2006-10-19 18:08:00,93.79,93.8,93.79,93.8,2137699984.0
2006-10-19 18:09:00,93.76,93.796,93.744,93.774,2137699984.0
2006-10-19 18:10:00,93.775,93.812,93.757,93.777,1969999993.0
2006-10-19 18:11:00,93.758,93.791,93.754,93.78,974500003.0
2006-10-19 18:12:00,93.772,93.785,93.748,93.763,1133199996.0
2006-10-19 18:13:00,93.751,93.794,93.746,93.78,1918199997.0
2006-10-19 18:14:00,93.8,93.81,93.79,93.81,1310499986.0
2006-10-19 18:15:00,93.8,93.81,93.8,93.8,1310499986.0
2006-10-19 18:16:00,93.79,93.8,93.78,93.78,1310499986.0
2006-10-19 18:17:00,93.737,93.764,93.722,93.734,1310499986.0
2006-10-19 18:18:00,93.743,93.778,93.736,93.77,910199998.0
2006-10-19 18:19:00,93.78,93.795,93.752,93.781,2012299992.0
2006-10-19 18:20:00,93.796,93.803,93.754,93.776,1874600011.0
2006-10-19 18:21:00,93.794,93.802,93.767,93.778,1954899996.0
2006-10-19 18:22:00,93.81,93.817,93.785,93.794,1213499990.0
2006-10-19 18:23:00,93.81,93.81,93.81,93.81,2023699993.0
2006-10-19 18:25:00,93.8,93.8,93.8,93.8,2023699993.0
2006-10-19 18:26:00,93.77,93.81,93.764,93.78,2023699993.0
2006-10-19 18:27:00,93.78,93.8,93.762,93.777,1153299994.0
2006-10-19 18:28:00,93.786,93.786,93.757,93.76,1603899988.0
2006-10-19 18:29:00,93.781,93.798,93.758,93.781,1167200001.0
2006-10-19 18:30:00,93.782,93.801,93.775,93.798,968299992.0
2006-10-19 18:31:00,93.793,93.795,93.76,93.779,1534699986.0
2006-10-19 18:32:00,93.771,93.786,93.738,93.77,1843299981.0
2006-10-19 18:33:00,93.79,93.79,93.79,93.79,1735099984.0
2006-10-19 18:34:00,93.773,93.782,93.742,93.747,1735099984.0
2006-10-19 18:35:00,93.762,93.778,93.741,93.741,1853499992.0
2006-10-19 18:36:00,93.758,93.779,93.748,93.76,870500001.0
2006-10-19 18:37:00,93.762,93.783,93.745,93.771,1233800004.0
2006-10-19 18:38:00,93.751,93.769,93.725,93.756,757000000.0
2006-10-19 18:39:00,93.755,93.782,93.741,93.758,965599999.0
2006-10-19 18:40:00,93.753,93.785,93.738,93.769,1598799985.0
2006-10-19 18:41:00,93.772,93.783,93.744,93.761,686100000.0
2006-10-19 18:42:00,93.777,93.797,93.763,93.764,1156699992.0
2006-10-19 18:43:00,93.77,93.793,93.758,93.793,462900004.0
2006-10-19 18:44:00,93.79,93.798,93.769,93.769,923200000.0
2006-10-19 18:45:00,93.788,93.797,93.759,93.762,566299997.0
2006-10-19 18:46:00,93.765,93.791,93.765,93.779,860099992.0
2006-10-19 18:47:00,93.779,93.8,93.766,93.777,290799999.0
2006-10-19 18:48:00,93.767,93.797,93.756,93.781,537399993.0
2006-10-19 18:49:00,93.775,93.783,93.762,93.762,713899992.0
2006-10-19 18:50:00,93.769,93.78,93.75,93.755,849499999.0
2006-10-19 18:51:00,93.772,93.783,93.756,93.765,1008499992.0
2006-10-19 18:52:00,93.775,93.789,93.755,93.766,1415799996.0
2006-10-19 18:53:00,93.764,93.777,93.744,93.764,1372800002.0
2006-10-19 18:54:00,93.772,93.774,93.732,93.732,1418900001.0
2006-10-19 18:55:00,93.734,93.753,93.724,93.744,1493599996.0
2006-10-19 18:56:00,93.748,93.776,93.74,93.773,281200000.0
2006-10-19 18:57:00,93.766,93.774,93.742,93.744,559799998.0
2006-10-19 18:58:00,93.739,93.782,93.737,93.758,1053699995.0
2006-10-19 18:59:00,93.77,93.791,93.76,93.783,1222799998.0
2006-10-19 19:00:00,93.764,93.782,93.754,93.771,293899998.0
2006-10-19 19:01:00,93.76,93.78,93.749,93.776,544399998.0
2006-10-19 19:02:00,93.762,93.79,93.762,93.79,245099995.0
2006-10-19 19:03:00,93.78,93.809,93.771,93.79,461500001.0
2006-10-19 19:04:00,93.794,93.812,93.782,93.798,523899999.0
2006-10-19 19:05:00,93.812,93.812,93.781,93.791,529500000.0
2006-10-19 19:06:00,93.792,93.813,93.781,93.808,674999996.0
2006-10-19 19:07:00,93.816,93.824,93.795,93.797,1337999987.0
2006-10-19 19:08:00,93.795,93.826,93.79,93.82,1441499996.0
2006-10-19 19:09:00,93.83,93.856,93.802,93.826,794899993.0
2006-10-19 19:10:00,93.832,93.845,93.817,93.845,237699997.0
2006-10-19 19:11:00,93.83,93.842,93.805,93.818,582100005.0
2006-10-19 19:12:00,93.82,93.842,93.805,93.832,279199995.0
2006-10-19 19:13:00,93.819,93.825,93.786,93.786,435999997.0
2006-10-19 19:14:00,93.809,93.834,93.804,93.834,501600003.0
2006-10-19 19:15:00,93.839,93.842,93.809,93.822,1100799999.0
2006-10-19 19:16:00,93.813,93.853,93.813,93.853,598699999.0
2006-10-19 19:17:00,93.844,93.858,93.817,93.855,857400000.0
2006-10-19 19:18:00,93.842,93.869,93.834,93.851,799200002.0
2006-10-19 19:19:00,93.839,93.857,93.814,93.837,1080799991.0
2006-10-19 19:20:00,93.844,93.862,93.812,93.853,687700002.0
2006-10-19 19:21:00,93.83,93.846,93.804,93.839,873999997.0
2006-10-19 19:22:00,93.829,93.841,93.809,93.84,324199999.0
2006-10-19 19:23:00,93.823,93.849,93.801,93.817,1646399995.0
2006-10-19 19:24:00,93.803,93.843,93.803,93.843,586400000.0
2006-10-19 19:25:00,93.834,93.834,93.8,93.803,984199997.0
2006-10-19 19:26:00,93.81,93.818,93.781,93.786,1803499989.0
2006-10-19 19:27:00,93.818,93.828,93.796,93.796,1370099998.0
2006-10-19 19:28:00,93.79,93.817,93.79,93.798,1101399993.0
2006-10-19 19:29:00,93.815,93.82,93.789,93.793,346900001.0
2006-10-19 19:30:00,93.816,93.836,93.81,93.83,1083399997.0
2006-10-19 19:31:00,93.799,93.82,93.793,93.82,665100001.0
2006-10-19 19:32:00,93.806,93.817,93.787,93.798,998599997.0
2006-10-19 19:33:00,93.797,93.815,93.785,93.789,707499994.0
2006-10-19 19:34:00,93.801,93.818,93.785,93.794,1296000000.0
2006-10-19 19:35:00,93.777,93.804,93.758,93.797,774499994.0
2006-10-19 19:36:00,93.786,93.802,93.766,93.771,752700001.0
2006-10-19 19:37:00,93.789,93.821,93.789,93.821,179400001.0
2006-10-19 19:38:00,93.802,93.83,93.798,93.83,796400001.0
2006-10-19 19:39:00,93.83,93.83,93.782,93.794,671800001.0
2006-10-19 19:40:00,93.792,93.826,93.792,93.817,827199998.0
2006-10-19 19:41:00,93.817,93.856,93.8,93.816,1216199998.0
2006-10-19 19:42:00,93.821,93.849,93.811,93.839,905099996.0
2006-10-19 19:43:00,93.829,93.867,93.829,93.858,324799998.0
2006-10-19 19:44:00,93.852,93.862,93.832,93.835,806799998.0
2006-10-19 19:45:00,93.841,93.885,93.841,93.885,378799994.0
2006-10-19 19:46:00,93.892,93.962,93.878,93.928,686499993.0
2006-10-19 19:47:00,93.962,93.982,93.944,93.967,377799996.0
2006-10-19 19:48:00,93.941,93.962,93.905,93.929,1153999992.0
2006-10-19 19:49:00,93.931,93.931,93.89,93.906,548199998.0
2006-10-19 19:50:00,93.906,93.915,93.874,93.9,390899997.0
2006-10-19 19:51:00,93.882,93.921,93.882,93.903,364900000.0
2006-10-19 19:52:00,93.893,93.931,93.893,93.918,522600000.0
2006-10-19 19:53:00,93.925,93.933,93.908,93.911,622399995.0
2006-10-19 19:54:00,93.925,93.933,93.906,93.916,869599990.0
2006-10-19 19:55:00,93.921,93.943,93.902,93.918,313200000.0
2006-10-19 19:56:00,93.923,93.938,93.908,93.935,377200002.0
2006-10-19 19:57:00,93.932,93.937,93.895,93.921,545500001.0
2006-10-19 19:58:00,93.92,93.94,93.912,93.94,965299987.0
2006-10-19 19:59:00,93.922,93.937,93.907,93.932,726599999.0
2006-10-19 20:00:00,93.92,93.941,93.919,93.941,512599998.0
2006-10-19 20:01:00,93.93,93.959,93.918,93.944,460099998.0
2006-10-19 20:02:00,93.928,93.957,93.919,93.93,471899997.0
2006-10-19 20:03:00,93.936,93.954,93.928,93.937,407699997.0
2006-10-19 20:04:00,93.927,93.945,93.919,93.933,525199996.0
2006-10-19 20:05:00,93.948,93.96,93.932,93.94,390799995.0
2006-10-19 20:06:00,93.929,93.954,93.915,93.915,556300000.0
2006-10-19 20:07:00,93.945,93.972,93.942,93.963,443900001.0
2006-10-19 20:08:00,93.982,93.994,93.962,93.977,647700003.0
2006-10-19 20:09:00,93.968,94.007,93.968,93.993,454399996.0
2006-10-19 20:10:00,93.993,94.009,93.988,94.005,573700000.0
2006-10-19 20:11:00,94.012,94.012,93.967,93.99,1574600004.0
2006-10-19 20:12:00,93.979,94.017,93.979,93.999,1731399992.0
2006-10-19 20:13:00,94.0,94.003,93.97,93.986,846200001.0
2006-10-19 20:14:00,94.002,94.011,93.964,93.993,465999999.0
2006-10-19 20:15:00,93.991,94.01,93.971,93.985,1132499998.0
2006-10-19 20:16:00,93.996,94.016,93.983,93.983,1447400000.0
2006-10-19 20:17:00,93.999,94.02,93.999,94.015,282100000.0
2006-10-19 20:18:00,94.005,94.017,93.993,94.011,339600000.0
2006-10-19 20:19:00,94.015,94.029,93.991,94.01,1366599996.0
2006-10-19 20:20:00,94.012,94.049,94.0,94.039,1634499996.0
2006-10-19 20:21:00,94.028,94.029,93.995,93.996,378999997.0
2006-10-19 20:22:00,94.001,94.002,93.968,93.995,828000001.0
2006-10-19 20:23:00,94.015,94.026,93.987,93.987,733800003.0
2006-10-19 20:24:00,94.002,94.035,94.002,94.016,510300002.0
2006-10-19 20:25:00,94.015,94.015,93.966,93.982,616700005.0
2006-10-19 20:26:00,93.97,93.993,93.968,93.983,517700004.0
2006-10-19 20:27:00,93.972,93.987,93.953,93.984,1269999995.0
2006-10-19 20:28:00,93.976,93.995,93.966,93.975,2099299991.0
2006-10-19 20:29:00,93.99,94.0,93.97,93.97,1724700000.0
2006-10-19 20:30:00,93.99,93.99,93.98,93.99,1724700000.0
2006-10-19 20:31:00,93.967,93.976,93.936,93.961,1724700000.0
2006-10-19 20:32:00,93.98,93.98,93.98,93.98,389799996.0
2006-10-19 20:33:00,93.975,93.975,93.93,93.948,389799996.0
2006-10-19 20:34:00,93.944,93.97,93.94,93.963,303999995.0
2006-10-19 20:35:00,93.947,93.968,93.932,93.951,723100000.0
2006-10-19 20:36:00,93.963,93.976,93.933,93.955,614499996.0
2006-10-19 20:37:00,93.941,93.972,93.935,93.963,629599999.0
2006-10-19 20:38:00,93.962,93.974,93.936,93.946,1254299991.0
2006-10-19 20:39:00,93.963,93.972,93.929,93.929,1128300002.0
2006-10-19 20:40:00,93.938,93.968,93.925,93.949,1574499995.0
2006-10-19 20:41:00,93.957,93.957,93.923,93.939,972399999.0
2006-10-19 20:42:00,93.939,93.945,93.917,93.917,1138700001.0
2006-10-19 20:43:00,93.946,93.977,93.931,93.944,605499997.0
2006-10-19 20:44:00,93.957,93.973,93.933,93.946,1321599998.0
2006-10-19 20:45:00,93.944,93.963,93.909,93.919,1212299988.0
2006-10-19 20:46:00,93.942,93.95,93.911,93.911,778599999.0
2006-10-19 20:47:00,93.923,93.955,93.912,93.935,1356099992.0
2006-10-19 20:48:00,93.907,93.931,93.899,93.931,928099999.0
2006-10-19 20:49:00,93.939,93.943,93.914,93.915,814599999.0
2006-10-19 20:50:00,93.926,93.94,93.905,93.914,785800002.0
2006-10-19 20:51:00,93.939,93.947,93.909,93.918,792399994.0
2006-10-19 20:52:00,93.904,93.94,93.882,93.94,590399997.0
2006-10-19 20:53:00,93.929,93.946,93.912,93.946,1457100004.0
2006-10-19 20:54:00,93.932,93.955,93.932,93.95,458699992.0
2006-10-19 20:55:00,93.952,93.962,93.91,93.932,1115100002.0
2006-10-19 20:56:00,93.931,93.943,93.909,93.922,883099992.0
2006-10-19 20:57:00,93.907,93.963,93.907,93.938,1181400000.0
2006-10-19 20:58:00,93.97,93.97,93.95,93.95,2002799997.0
2006-10-19 20:59:00,93.941,93.966,93.91,93.918,2002799997.0
2006-10-19 21:00:00,93.94,93.96,93.94,93.95,714499999.0
2006-10-19 21:01:00,93.96,93.96,93.94,93.94,714499999.0
2006-10-19 21:02:00,93.917,93.939,93.902,93.926,714499999.0
2006-10-19 21:03:00,93.939,93.941,93.907,93.907,814900002.0
2006-10-19 21:04:00,93.902,93.93,93.895,93.907,438599997.0
2006-10-19 21:05:00,93.898,93.938,93.892,93.938,371499997.0
2006-10-19 21:06:00,93.932,93.942,93.913,93.926,401799998.0
2006-10-19 21:07:00,93.931,93.939,93.905,93.92,715099996.0
2006-10-19 21:08:00,93.912,93.938,93.895,93.906,594200001.0
2006-10-19 21:09:00,93.907,93.919,93.892,93.893,306799997.0
2006-10-19 21:10:00,93.903,93.92,93.899,93.913,275899998.0
2006-10-19 21:11:00,93.919,93.929,93.902,93.908,334600003.0
2006-10-19 21:12:00,93.93,93.932,93.899,93.906,467699999.0
2006-10-19 21:13:00,93.906,93.932,93.89,93.89,971099997.0
2006-10-19 21:14:00,93.909,93.94,93.909,93.915,998900005.0
2006-10-19 21:15:00,93.915,93.935,93.907,93.915,1073200002.0
2006-10-19 21:16:00,93.919,93.945,93.916,93.935,614599995.0
2006-10-19 21:17:00,93.929,93.948,93.913,93.937,1222299999.0
2006-10-19 21:18:00,93.92,93.942,93.914,93.942,869900004.0
2006-10-19 21:19:00,93.938,93.95,93.92,93.942,1060099995.0
2006-10-19 21:20:00,93.94,93.951,93.913,93.927,1786199997.0
2006-10-19 21:21:00,93.935,93.966,93.925,93.93,1929500000.0
2006-10-19 21:22:00,93.945,93.953,93.915,93.928,1530299991.0
2006-10-19 21:23:00,93.936,93.963,93.918,93.937,803599998.0
2006-10-19 21:24:00,93.934,93.963,93.927,93.936,840600004.0
2006-10-19 21:25:00,93.935,93.943,93.912,93.92,1423499996.0
2006-10-19 21:26:00,93.933,93.943,93.916,93.916,539300002.0
2006-10-19 21:27:00,93.915,93.942,93.915,93.942,489000003.0
2006-10-19 21:28:00,93.948,93.948,93.925,93.925,312899998.0
2006-10-19 21:29:00,93.942,93.957,93.934,93.943,698300000.0
2006-10-19 21:30:00,93.929,93.943,93.917,93.929,381299999.0
2006-10-19 21:31:00,93.916,93.954,93.916,93.951,170199998.0
2006-10-19 21:32:00,93.951,93.951,93.918,93.925,1381499994.0
2006-10-19 21:33:00,93.921,93.949,93.921,93.93,138199998.0
2006-10-19 21:34:00,93.939,93.966,93.924,93.941,476200001.0
2006-10-19 21:35:00,93.949,93.975,93.945,93.965,300799999.0
2006-10-19 21:36:00,93.95,93.984,93.937,93.937,182199996.0
2006-10-19 21:37:00,93.954,93.959,93.923,93.944,512599993.0
2006-10-19 21:38:00,93.936,93.952,93.926,93.938,322899997.0
2006-10-19 21:39:00,93.92,93.952,93.917,93.952,304300000.0
2006-10-19 21:40:00,93.939,93.958,93.925,93.938,321299999.0
2006-10-19 21:41:00,93.916,93.949,93.907,93.923,451499996.0
2006-10-19 21:42:00,93.955,93.968,93.91,93.925,573899996.0
2006-10-19 21:43:00,93.93,93.954,93.925,93.937,630999996.0
2006-10-19 21:44:00,93.935,93.94,93.908,93.927,1352699995.0
2006-10-19 21:45:00,93.925,93.946,93.906,93.939,995099997.0
2006-10-19 21:46:00,93.922,93.944,93.918,93.938,525500003.0
2006-10-19 21:47:00,93.941,93.95,93.914,93.921,640599995.0
2006-10-19 21:48:00,93.921,93.962,93.905,93.915,199899998.0
2006-10-19 21:49:00,93.937,93.937,93.897,93.907,673599992.0
2006-10-19 21:50:00,93.942,93.942,93.917,93.923,132200000.0
2006-10-19 21:51:00,93.938,93.943,93.902,93.918,339999997.0
2006-10-19 21:52:00,93.913,93.943,93.895,93.905,563500000.0
2006-10-19 21:53:00,93.934,93.942,93.924,93.927,275399999.0
2006-10-19 21:54:00,93.946,93.952,93.923,93.933,275700002.0
2006-10-19 21:55:00,93.94,93.951,93.927,93.933,159499999.0
2006-10-19 21:56:00,93.948,93.958,93.934,93.935,498499999.0
2006-10-19 21:57:00,93.936,93.962,93.93,93.938,170100000.0
2006-10-19 21:58:00,93.945,93.954,93.937,93.944,280499997.0
2006-10-19 21:59:00,93.946,93.954,93.922,93.936,616799993.0
2006-10-19 22:00:00,93.923,93.954,93.899,93.926,705399994.0
2006-10-19 22:01:00,93.919,93.924,93.892,93.91,943000008.0
2006-10-19 22:02:00,93.9,93.931,93.9,93.917,1307000009.0
2006-10-19 22:03:00,93.897,93.937,93.897,93.927,312700000.0
2006-10-19 22:04:00,93.917,93.927,93.893,93.911,665699997.0
2006-10-19 22:05:00,93.902,93.909,93.88,93.891,270700003.0
2006-10-19 22:06:00,93.887,93.903,93.878,93.898,217299999.0
2006-10-19 22:07:00,93.901,93.902,93.883,93.887,109700001.0
2006-10-19 22:08:00,93.904,93.913,93.882,93.9,296500000.0
2006-10-19 22:09:00,93.905,93.905,93.879,93.88,425299993.0
2006-10-19 22:10:00,93.902,93.939,93.902,93.939,168999999.0
2006-10-19 22:11:00,93.948,93.948,93.907,93.909,470299994.0
2006-10-19 22:12:00,93.907,93.928,93.882,93.917,287299995.0
2006-10-19 22:13:00,93.905,93.933,93.899,93.933,457000001.0
2006-10-19 22:14:00,93.916,93.938,93.911,93.936,291400005.0
2006-10-19 22:15:00,93.925,93.947,93.924,93.941,593599998.0
2006-10-19 22:16:00,93.968,93.968,93.929,93.929,467899996.0
2006-10-19 22:17:00,93.917,93.971,93.917,93.971,151799997.0
2006-10-19 22:18:00,93.97,93.97,93.944,93.944,335200003.0
2006-10-19 22:19:00,93.968,93.97,93.94,93.94,123900000.0
2006-10-19 22:20:00,93.969,93.98,93.951,93.954,156000002.0
2006-10-19 22:21:00,93.949,93.961,93.93,93.942,227799999.0
2006-10-19 22:22:00,93.932,93.948,93.917,93.934,434099999.0
2006-10-19 22:23:00,93.934,93.943,93.916,93.925,85199998.0
2006-10-19 22:24:00,93.946,93.947,93.919,93.942,275499997.0
2006-10-19 22:25:00,93.935,93.94,93.919,93.928,271499996.0
2006-10-19 22:26:00,93.918,93.938,93.914,93.932,200899997.0
2006-10-19 22:27:00,93.929,93.947,93.91,93.921,823099998.0
2006-10-19 22:28:00,93.915,93.925,93.898,93.9,359900000.0
2006-10-19 22:29:00,93.906,93.921,93.871,93.896,403700002.0
2006-10-19 22:30:00,93.884,93.906,93.871,93.892,500000008.0
2006-10-19 22:31:00,93.893,93.915,93.879,93.887,275200000.0
2006-10-19 22:32:00,93.902,93.918,93.884,93.89,287000001.0
2006-10-19 22:33:00,93.905,93.911,93.885,93.885,324599996.0
2006-10-19 22:34:00,93.888,93.917,93.887,93.912,558100000.0
2006-10-19 22:35:00,93.908,93.92,93.899,93.915,260499998.0
2006-10-19 22:36:00,93.908,93.925,93.896,93.915,511199999.0
2006-10-19 22:37:00,93.908,93.941,93.908,93.941,256800002.0
2006-10-19 22:38:00,93.939,93.939,93.901,93.901,228800001.0
2006-10-19 22:39:00,93.915,93.915,93.891,93.9,359600001.0
2006-10-19 22:40:00,93.917,93.93,93.905,93.911,437599999.0
2006-10-19 22:41:00,93.923,93.942,93.923,93.937,156200001.0
2006-10-19 22:42:00,93.945,93.951,93.917,93.917,212200000.0
2006-10-19 22:43:00,93.925,93.951,93.913,93.935,713300005.0
2006-10-19 22:44:00,93.924,93.956,93.917,93.936,428000004.0
2006-10-19 22:45:00,93.917,93.935,93.898,93.933,445300000.0
2006-10-19 22:46:00,93.945,93.975,93.924,93.96,337099995.0
2006-10-19 22:47:00,93.941,93.968,93.934,93.947,321600000.0
2006-10-19 22:48:00,93.943,93.964,93.913,93.939,515399999.0
2006-10-19 22:49:00,93.927,93.972,93.927,93.962,462099995.0
2006-10-19 22:50:00,93.965,93.965,93.922,93.922,244800002.0
2006-10-19 22:51:00,93.938,93.977,93.923,93.958,752599997.0
2006-10-19 22:52:00,93.958,93.973,93.932,93.941,177300000.0
2006-10-19 22:53:00,93.946,93.964,93.914,93.931,388500000.0
2006-10-19 22:54:00,93.955,93.96,93.917,93.919,199099996.0
2006-10-19 22:55:00,93.927,93.943,93.91,93.91,460200004.0
2006-10-19 22:56:00,93.906,93.936,93.906,93.925,291799998.0
2006-10-19 22:57:00,93.935,93.941,93.881,93.89,200400000.0
2006-10-19 22:58:00,93.911,93.924,93.888,93.904,191100000.0
2006-10-19 22:59:00,93.895,93.895,93.823,93.83,267399998.0
2006-10-19 23:00:00,93.901,93.928,93.877,93.9,184499998.0
2006-10-19 23:01:00,93.889,93.889,93.853,93.853,169899998.0
2006-10-19 23:02:00,93.872,93.872,93.848,93.859,95799999.0
2006-10-19 23:03:00,93.86,93.88,93.854,93.878,210200001.0
2006-10-19 23:04:00,93.888,93.898,93.864,93.898,207799997.0
2006-10-19 23:05:00,93.895,93.925,93.895,93.925,162600000.0
2006-10-19 23:06:00,93.906,93.923,93.899,93.903,200799998.0
2006-10-19 23:07:00,93.9,93.937,93.9,93.937,227399994.0
2006-10-19 23:08:00,93.933,93.933,93.908,93.911,319700002.0
2006-10-19 23:09:00,93.907,93.922,93.904,93.918,165199998.0
2006-10-19 23:10:00,93.913,93.913,93.894,93.894,55800001.0
2006-10-19 23:11:00,93.895,93.917,93.888,93.913,297999996.0
2006-10-19 23:12:00,93.899,93.915,93.894,93.913,228200002.0
2006-10-19 23:13:00,93.886,93.903,93.879,93.897,127200000.0
2006-10-19 23:14:00,93.907,93.911,93.89,93.89,192500000.0
2006-10-19 23:15:00,93.894,93.91,93.894,93.91,61299999.0
2006-10-19 23:16:00,93.9,93.918,93.881,93.904,200499997.0
2006-10-19 23:17:00,93.911,93.94,93.895,93.91,395999998.0
2006-10-19 23:18:00,93.93,93.931,93.898,93.898,226599999.0
2006-10-19 23:19:00,93.898,93.939,93.896,93.916,287199999.0
2006-10-19 23:20:00,93.915,93.941,93.908,93.932,321399996.0
2006-10-19 23:21:00,93.927,93.947,93.914,93.933,180900000.0
2006-10-19 23:22:00,93.944,93.944,93.895,93.895,246999999.0
2006-10-19 23:23:00,93.927,93.937,93.89,93.89,215999997.0
2006-10-19 23:24:00,93.919,93.93,93.902,93.903,271300003.0
2006-10-19 23:25:00,93.935,93.935,93.899,93.902,150900000.0
2006-10-19 23:26:00,93.902,93.926,93.896,93.92,152400001.0
2006-10-19 23:27:00,93.906,93.927,93.897,93.909,106800000.0
2006-10-19 23:28:00,93.919,93.94,93.917,93.94,117799999.0
2006-10-19 23:29:00,93.933,93.946,93.909,93.935,325900001.0
2006-10-19 23:30:00,93.938,93.938,93.915,93.918,213500000.0
2006-10-19 23:31:00,93.938,93.948,93.922,93.94,306200002.0
2006-10-19 23:32:00,93.935,93.943,93.916,93.92,158099999.0
2006-10-19 23:33:00,93.916,93.947,93.916,93.924,282599999.0
2006-10-19 23:34:00,93.952,93.956,93.921,93.931,300000000.0
2006-10-19 23:35:00,93.932,93.932,93.881,93.9,207199997.0
2006-10-19 23:36:00,93.917,93.917,93.896,93.897,96300000.0
2006-10-19 23:37:00,93.92,93.937,93.918,93.937,39799999.0
2006-10-19 23:38:00,93.946,93.95,93.926,93.928,248499998.0
2006-10-19 23:39:00,93.946,93.951,93.93,93.945,201099997.0
2006-10-19 23:40:00,93.946,93.95,93.925,93.934,189099997.0
2006-10-19 23:41:00,93.933,93.976,93.931,93.976,161900001.0
2006-10-19 23:42:00,93.971,93.977,93.948,93.952,217699999.0
2006-10-19 23:43:00,93.968,93.985,93.965,93.975,311699997.0
2006-10-19 23:44:00,93.934,93.966,93.932,93.944,398300004.0
2006-10-19 23:45:00,93.945,93.963,93.931,93.94,258200003.0
2006-10-19 23:46:00,93.939,93.949,93.925,93.925,219700001.0
2006-10-19 23:47:00,93.942,93.961,93.928,93.947,152500002.0
2006-10-19 23:48:00,93.914,93.933,93.91,93.923,188000000.0
2006-10-19 23:49:00,93.928,93.948,93.92,93.929,130599996.0
2006-10-19 23:50:00,93.917,93.95,93.907,93.914,296999999.0
2006-10-19 23:51:00,93.889,93.936,93.889,93.936,206500001.0
2006-10-19 23:52:00,93.926,93.942,93.926,93.942,123700000.0
2006-10-19 23:53:00,93.945,93.959,93.92,93.92,130199999.0
2006-10-19 23:54:00,93.917,93.938,93.912,93.938,258999999.0
2006-10-19 23:55:00,93.918,93.978,93.918,93.978,154400001.0
2006-10-19 23:56:00,93.977,93.991,93.955,93.968,197699997.0
2006-10-19 23:57:00,93.972,93.972,93.947,93.96,230499999.0
2006-10-19 23:58:00,93.963,93.963,93.929,93.938,205399998.0
2006-10-19 23:59:00,93.928,93.952,93.928,93.946,216200003.0
2006-10-20 00:00:00,93.94,93.954,93.928,93.952,226399999.0
2006-10-20 00:01:00,93.92,93.953,93.92,93.95,149899999.0
2006-10-20 00:02:00,93.92,93.946,93.915,93.926,236100001.0
2006-10-20 00:03:00,93.938,93.975,93.93,93.961,194400000.0
2006-10-20 00:04:00,93.959,93.991,93.949,93.968,236400001.0
2006-10-20 00:05:00,93.959,93.977,93.943,93.977,285800000.0
2006-10-20 00:06:00,93.957,93.987,93.948,93.987,267100001.0
2006-10-20 00:07:00,93.966,94.007,93.965,94.007,176900001.0
2006-10-20 00:08:00,94.016,94.017,93.984,94.003,195499999.0
2006-10-20 00:09:00,93.98,94.0,93.956,93.983,144300000.0
2006-10-20 00:10:00,93.978,94.002,93.974,94.002,275499998.0
2006-10-20 00:11:00,94.004,94.017,93.982,93.998,118000002.0
2006-10-20 00:12:00,94.027,94.031,93.991,93.991,255200001.0
2006-10-20 00:13:00,94.013,94.04,94.005,94.023,269300000.0
2006-10-20 00:14:00,94.024,94.055,94.017,94.032,321999995.0
2006-10-20 00:15:00,94.008,94.027,94.0,94.0,203300000.0
2006-10-20 00:16:00,94.006,94.032,94.006,94.016,172800002.0
2006-10-20 00:17:00,94.021,94.036,94.005,94.019,106299999.0
2006-10-20 00:18:00,94.012,94.021,93.99,93.99,241300001.0
2006-10-20 00:19:00,94.013,94.045,94.006,94.017,101400000.0
2006-10-20 00:20:00,94.005,94.039,93.994,94.006,296099997.0
2006-10-20 00:21:00,94.001,94.028,93.985,94.005,362400000.0
2006-10-20 00:22:00,94.003,94.005,93.983,93.995,207499999.0
2006-10-20 00:23:00,93.971,93.99,93.97,93.985,119300000.0
2006-10-20 00:24:00,93.993,93.999,93.971,93.978,231900002.0
2006-10-20 00:25:00,94.01,94.01,93.984,93.997,83899999.0
2006-10-20 00:26:00,94.008,94.022,93.984,94.0,123099997.0
2006-10-20 00:27:00,94.029,94.029,93.989,93.989,160600004.0
2006-10-20 00:28:00,93.994,93.995,93.973,93.986,164499999.0
2006-10-20 00:29:00,93.977,93.995,93.965,93.995,217299996.0
2006-10-20 00:30:00,93.99,94.022,93.98,94.007,204500002.0
2006-10-20 00:31:00,94.018,94.018,93.998,94.001,106999998.0
2006-10-20 00:32:00,93.993,93.998,93.969,93.975,215100001.0
2006-10-20 00:33:00,93.993,94.026,93.988,94.026,200199999.0
2006-10-20 00:34:00,94.018,94.018,93.974,93.974,166900000.0
2006-10-20 00:35:00,93.992,94.023,93.988,94.023,251500004.0
2006-10-20 00:36:00,94.025,94.025,93.987,93.987,293400002.0
2006-10-20 00:37:00,93.976,94.007,93.973,93.987,266799999.0
2006-10-20 00:38:00,93.982,93.992,93.965,93.974,101399998.0
2006-10-20 00:39:00,93.976,93.993,93.972,93.986,137200000.0
2006-10-20 00:40:00,93.983,94.001,93.976,93.989,225499998.0
2006-10-20 00:41:00,93.969,93.997,93.969,93.997,94000001.0
2006-10-20 00:42:00,93.974,93.992,93.967,93.985,219999996.0
2006-10-20 00:43:00,93.998,94.01,93.983,94.01,143499997.0
2006-10-20 00:44:00,94.009,94.042,94.0,94.017,111299999.0
2006-10-20 00:45:00,94.0,94.023,93.998,94.015,274299996.0
2006-10-20 00:46:00,94.022,94.037,94.01,94.027,168799997.0
2006-10-20 00:47:00,94.015,94.015,93.983,94.008,297900002.0
2006-10-20 00:48:00,94.016,94.029,93.987,93.987,201000001.0
2006-10-20 00:49:00,94.01,94.028,93.999,94.004,221000001.0
2006-10-20 00:50:00,94.006,94.018,93.999,94.012,180600000.0
2006-10-20 00:51:00,94.007,94.021,93.981,94.008,230100005.0
2006-10-20 00:52:00,94.016,94.02,93.987,94.001,263899998.0
2006-10-20 00:53:00,94.023,94.026,94.0,94.0,217700002.0
2006-10-20 00:54:00,94.026,94.046,94.014,94.033,193999995.0
2006-10-20 00:55:00,93.995,94.025,93.995,94.025,232300003.0
2006-10-20 00:56:00,94.014,94.026,93.993,94.002,240999999.0
2006-10-20 00:57:00,94.021,94.021,93.993,94.0,230599997.0
2006-10-20 00:58:00,93.997,94.012,93.971,93.987,160699999.0
2006-10-20 00:59:00,93.985,94.023,93.977,94.023,290400002.0
2006-10-20 01:00:00,94.017,94.024,93.995,93.997,223900000.0
2006-10-20 01:01:00,94.015,94.05,94.01,94.037,248000002.0
2006-10-20 01:02:00,93.995,94.01,93.979,94.003,249400000.0
2006-10-20 01:03:00,93.98,94.015,93.98,94.015,200400001.0
2006-10-20 01:04:00,94.003,94.026,93.999,94.013,226999999.0
2006-10-20 01:05:00,94.006,94.006,93.986,93.988,88699999.0
2006-10-20 01:06:00,94.008,94.032,93.992,94.003,252099994.0
2006-10-20 01:07:00,94.004,94.029,93.998,94.007,145900002.0
2006-10-20 01:08:00,94.042,94.048,94.027,94.036,94099998.0
2006-10-20 01:09:00,94.024,94.04,94.017,94.025,188800002.0
2006-10-20 01:10:00,94.008,94.02,94.0,94.015,133800000.0
2006-10-20 01:11:00,94.022,94.026,93.995,94.004,166599998.0
2006-10-20 01:12:00,94.013,94.019,93.988,93.988,266200003.0
2006-10-20 01:13:00,93.988,94.021,93.988,93.997,153299998.0
2006-10-20 01:14:00,93.972,93.986,93.959,93.959,170100001.0
2006-10-20 01:15:00,93.984,93.999,93.978,93.979,170100000.0
2006-10-20 01:16:00,93.982,94.001,93.969,93.984,231400001.0
2006-10-20 01:17:00,93.997,94.012,93.98,93.982,212400001.0
2006-10-20 01:18:00,94.012,94.012,93.989,93.99,87500000.0
2006-10-20 01:19:00,93.977,94.003,93.977,93.997,120599997.0
2006-10-20 01:20:00,93.994,94.009,93.975,93.981,242599999.0
2006-10-20 01:21:00,94.005,94.013,93.987,93.987,227999998.0
2006-10-20 01:22:00,94.01,94.017,93.989,94.007,198200000.0
2006-10-20 01:23:00,93.985,94.016,93.981,93.995,208799998.0
2006-10-20 01:24:00,94.0,94.026,93.999,94.018,236900000.0
2006-10-20 01:25:00,94.016,94.021,93.992,93.992,108299999.0
2006-10-20 01:26:00,94.006,94.017,93.992,93.994,191500002.0
2006-10-20 01:27:00,93.99,94.01,93.99,94.01,207499999.0
2006-10-20 01:28:00,93.992,94.02,93.992,94.02,135800001.0
2006-10-20 01:29:00,94.013,94.023,93.989,94.001,289300004.0
2006-10-20 01:30:00,94.025,94.033,94.007,94.02,196100000.0
2006-10-20 01:31:00,94.02,94.033,94.007,94.023,149300001.0
2006-10-20 01:32:00,94.006,94.03,94.006,94.024,220000002.0
2006-10-20 01:33:00,94.028,94.043,94.013,94.021,236299999.0
2006-10-20 01:34:00,94.027,94.044,94.008,94.026,285000002.0
2006-10-20 01:35:00,94.043,94.049,94.019,94.049,251000001.0
2006-10-20 01:36:00,94.038,94.054,94.007,94.025,109399999.0
2006-10-20 01:37:00,94.033,94.056,94.024,94.042,141700002.0
2006-10-20 01:38:00,94.042,94.073,94.029,94.06,307400000.0
2006-10-20 01:39:00,94.07,94.097,94.056,94.081,264899997.0
2006-10-20 01:40:00,94.089,94.089,94.049,94.049,149299998.0
2006-10-20 01:41:00,94.042,94.084,94.042,94.084,145099997.0
2006-10-20 01:42:00,94.066,94.08,94.053,94.064,204899996.0
2006-10-20 01:43:00,94.093,94.106,94.078,94.078,107700000.0
2006-10-20 01:44:00,94.069,94.094,94.061,94.077,207900000.0
2006-10-20 01:45:00,94.091,94.116,94.085,94.105,292499995.0
2006-10-20 01:46:00,94.071,94.099,94.069,94.092,239199997.0
2006-10-20 01:47:00,94.074,94.099,94.07,94.09,273700001.0
2006-10-20 01:48:00,94.093,94.098,94.07,94.09,240700002.0
2006-10-20 01:49:00,94.091,94.091,94.063,94.068,349199997.0
2006-10-20 01:50:00,94.051,94.077,94.045,94.058,392800001.0
2006-10-20 01:51:00,94.072,94.099,94.06,94.07,214700002.0
2006-10-20 01:52:00,94.061,94.087,94.061,94.086,198300001.0
2006-10-20 01:53:00,94.06,94.081,94.035,94.061,217100000.0
2006-10-20 01:54:00,94.072,94.09,94.041,94.056,221000001.0
2006-10-20 01:55:00,94.075,94.083,94.053,94.053,171500001.0
2006-10-20 01:56:00,94.03,94.06,94.028,94.04,286700003.0
2006-10-20 01:57:00,94.035,94.048,94.019,94.019,285999995.0
2006-10-20 01:58:00,94.035,94.047,94.015,94.033,477599994.0
2006-10-20 01:59:00,94.047,94.065,94.032,94.065,343299999.0
2006-10-20 02:00:00,94.06,94.062,94.039,94.044,231399997.0
2006-10-20 02:01:00,94.068,94.086,94.056,94.067,192499998.0
2006-10-20 02:02:00,94.053,94.072,94.046,94.046,290499999.0
2006-10-20 02:03:00,94.044,94.087,94.044,94.07,205700002.0
2006-10-20 02:04:00,94.07,94.087,94.053,94.074,284000001.0
2006-10-20 02:05:00,94.072,94.087,94.057,94.074,191600004.0
2006-10-20 02:06:00,94.065,94.082,94.06,94.074,153299998.0
2006-10-20 02:07:00,94.074,94.082,94.056,94.065,238399998.0
2006-10-20 02:08:00,94.066,94.085,94.054,94.065,231899997.0
2006-10-20 02:09:00,94.065,94.087,94.06,94.076,334999993.0
2006-10-20 02:10:00,94.068,94.092,94.063,94.087,345900006.0
2006-10-20 02:11:00,94.064,94.085,94.058,94.08,346400003.0
2006-10-20 02:12:00,94.091,94.102,94.071,94.071,179499998.0
2006-10-20 02:13:00,94.063,94.085,94.054,94.067,136999999.0
2006-10-20 02:14:00,94.078,94.093,94.071,94.072,180800000.0
2006-10-20 02:15:00,94.085,94.095,94.067,94.073,394700000.0
2006-10-20 02:16:00,94.084,94.1,94.067,94.078,174800002.0
2006-10-20 02:17:00,94.105,94.143,94.099,94.127,257800002.0
2006-10-20 02:18:00,94.152,94.17,94.13,94.145,261499999.0
2006-10-20 02:19:00,94.156,94.167,94.137,94.154,243799995.0
2006-10-20 02:20:00,94.159,94.18,94.144,94.175,293699996.0
2006-10-20 02:21:00,94.15,94.159,94.135,94.142,149500001.0
2006-10-20 02:22:00,94.16,94.173,94.134,94.156,156999999.0
2006-10-20 02:23:00,94.177,94.177,94.143,94.148,359499998.0
2006-10-20 02:24:00,94.154,94.177,94.146,94.148,244900002.0
2006-10-20 02:25:00,94.158,94.175,94.145,94.158,225699998.0
2006-10-20 02:26:00,94.156,94.168,94.12,94.138,196399996.0
2006-10-20 02:27:00,94.164,94.173,94.151,94.165,403900003.0
2006-10-20 02:28:00,94.161,94.162,94.135,94.162,323999998.0
2006-10-20 02:29:00,94.147,94.168,94.144,94.168,292900001.0
2006-10-20 02:30:00,94.133,94.158,94.133,94.155,204700003.0
2006-10-20 02:31:00,94.148,94.16,94.137,94.155,144999996.0
2006-10-20 02:32:00,94.125,94.16,94.125,94.157,359800004.0
2006-10-20 02:33:00,94.158,94.158,94.133,94.134,122000001.0
2006-10-20 02:34:00,94.116,94.16,94.116,94.154,199200001.0
2006-10-20 02:35:00,94.134,94.159,94.134,94.155,205899998.0
2006-10-20 02:36:00,94.141,94.167,94.141,94.167,264700000.0
2006-10-20 02:37:00,94.159,94.179,94.152,94.169,227600001.0
2006-10-20 02:38:00,94.167,94.174,94.151,94.156,290400003.0
2006-10-20 02:39:00,94.161,94.161,94.139,94.148,247000002.0
2006-10-20 02:40:00,94.143,94.152,94.124,94.139,205199998.0
2006-10-20 02:41:00,94.149,94.149,94.121,94.131,246300001.0
2006-10-20 02:42:00,94.127,94.16,94.127,94.158,302699996.0
2006-10-20 02:43:00,94.142,94.152,94.124,94.146,261700001.0
2006-10-20 02:44:00,94.145,94.148,94.125,94.135,214899994.0
2006-10-20 02:45:00,94.119,94.139,94.117,94.133,136299998.0
2006-10-20 02:46:00,94.157,94.157,94.126,94.126,337799997.0
2006-10-20 02:47:00,94.115,94.145,94.113,94.145,77000000.0
2006-10-20 02:48:00,94.15,94.151,94.116,94.12,257100001.0
2006-10-20 02:49:00,94.133,94.149,94.12,94.129,193299999.0
2006-10-20 02:50:00,94.138,94.14,94.12,94.124,126500000.0
2006-10-20 02:51:00,94.122,94.141,94.105,94.123,124399998.0
2006-10-20 02:52:00,94.108,94.143,94.108,94.137,219499997.0
2006-10-20 02:53:00,94.135,94.158,94.122,94.143,231000000.0
2006-10-20 02:54:00,94.167,94.196,94.159,94.178,222299999.0
2006-10-20 02:55:00,94.205,94.205,94.159,94.159,279900000.0
2006-10-20 02:56:00,94.184,94.193,94.168,94.168,241300002.0
2006-10-20 02:57:00,94.168,94.193,94.168,94.193,128699999.0
2006-10-20 02:58:00,94.182,94.188,94.153,94.188,251099993.0
2006-10-20 02:59:00,94.187,94.209,94.174,94.181,335200000.0
2006-10-20 03:00:00,94.196,94.203,94.177,94.192,292000001.0
2006-10-20 03:01:00,94.203,94.203,94.169,94.175,274300000.0
2006-10-20 03:02:00,94.181,94.181,94.156,94.158,290299998.0
2006-10-20 03:03:00,94.163,94.189,94.163,94.18,165800001.0
2006-10-20 03:04:00,94.165,94.194,94.164,94.175,222199999.0
2006-10-20 03:05:00,94.176,94.196,94.169,94.185,241700000.0
2006-10-20 03:06:00,94.184,94.184,94.147,94.147,195100003.0
2006-10-20 03:07:00,94.152,94.171,94.128,94.153,103999999.0
2006-10-20 03:08:00,94.129,94.142,94.101,94.116,258200001.0
2006-10-20 03:09:00,94.109,94.144,94.109,94.144,202000001.0
2006-10-20 03:10:00,94.113,94.132,94.103,94.114,381699999.0
2006-10-20 03:11:00,94.116,94.129,94.108,94.126,168299997.0
2006-10-20 03:12:00,94.127,94.144,94.113,94.121,116599999.0
2006-10-20 03:13:00,94.121,94.146,94.12,94.134,319200000.0
2006-10-20 03:14:00,94.139,94.154,94.127,94.139,137600002.0
2006-10-20 03:15:00,94.128,94.151,94.12,94.13,284300005.0
2006-10-20 03:16:00,94.154,94.175,94.145,94.165,357399999.0
2006-10-20 03:17:00,94.153,94.174,94.144,94.162,291000003.0
2006-10-20 03:18:00,94.169,94.169,94.147,94.147,78500000.0
2006-10-20 03:19:00,94.153,94.171,94.149,94.171,139100006.0
2006-10-20 03:20:00,94.18,94.18,94.144,94.152,224499999.0
2006-10-20 03:21:00,94.159,94.178,94.15,94.167,254199998.0
2006-10-20 03:22:00,94.164,94.166,94.14,94.144,180799997.0
2006-10-20 03:23:00,94.155,94.173,94.146,94.167,173899999.0
2006-10-20 03:24:00,94.162,94.171,94.147,94.15,269399999.0
2006-10-20 03:25:00,94.151,94.164,94.127,94.153,274499998.0
2006-10-20 03:26:00,94.139,94.153,94.123,94.136,189400003.0
2006-10-20 03:27:00,94.14,94.147,94.126,94.132,153700000.0
2006-10-20 03:28:00,94.114,94.135,94.109,94.118,145600001.0
2006-10-20 03:29:00,94.111,94.133,94.111,94.116,94800002.0
2006-10-20 03:30:00,94.143,94.156,94.119,94.132,251300001.0
2006-10-20 03:31:00,94.153,94.162,94.13,94.142,314500003.0
2006-10-20 03:32:00,94.159,94.174,94.127,94.139,161600000.0
2006-10-20 03:33:00,94.144,94.156,94.127,94.127,330999998.0
2006-10-20 03:34:00,94.142,94.156,94.129,94.139,181199997.0
2006-10-20 03:35:00,94.126,94.17,94.126,94.155,283799993.0
2006-10-20 03:36:00,94.128,94.166,94.122,94.132,301099999.0
2006-10-20 03:37:00,94.14,94.168,94.139,94.158,137699998.0
2006-10-20 03:38:00,94.157,94.173,94.138,94.148,116100001.0
2006-10-20 03:39:00,94.147,94.163,94.119,94.13,367600000.0
2006-10-20 03:40:00,94.148,94.167,94.132,94.145,233000000.0
2006-10-20 03:41:00,94.146,94.165,94.141,94.16,162400000.0
2006-10-20 03:42:00,94.156,94.166,94.138,94.153,172400001.0
2006-10-20 03:43:00,94.165,94.165,94.137,94.143,212099993.0
2006-10-20 03:44:00,94.132,94.165,94.095,94.165,170599999.0
2006-10-20 03:45:00,94.153,94.167,94.139,94.154,72700003.0
2006-10-20 03:46:00,94.133,94.159,94.133,94.155,202600001.0
2006-10-20 03:47:00,94.164,94.175,94.148,94.148,251000000.0
2006-10-20 03:48:00,94.145,94.166,94.117,94.136,247799996.0
2006-10-20 03:49:00,94.156,94.179,94.146,94.155,257000001.0
2006-10-20 03:50:00,94.148,94.17,94.136,94.153,136800000.0
2006-10-20 03:51:00,94.175,94.175,94.135,94.137,181599996.0
2006-10-20 03:52:00,94.144,94.167,94.136,94.167,187899999.0
2006-10-20 03:53:00,94.144,94.165,94.143,94.164,193699999.0
2006-10-20 03:54:00,94.142,94.159,94.138,94.155,177000003.0
2006-10-20 03:55:00,94.15,94.157,94.131,94.157,113899999.0
2006-10-20 03:56:00,94.16,94.16,94.134,94.142,170699999.0
2006-10-20 03:57:00,94.154,94.162,94.129,94.151,222400001.0
2006-10-20 03:58:00,94.153,94.153,94.114,94.114,139699999.0
2006-10-20 03:59:00,94.118,94.173,94.118,94.146,307599996.0
2006-10-20 04:00:00,94.132,94.156,94.126,94.135,217600000.0
2006-10-20 04:01:00,94.146,94.175,94.139,94.175,236400000.0
2006-10-20 04:02:00,94.168,94.171,94.144,94.17,240699998.0
2006-10-20 04:03:00,94.162,94.173,94.153,94.153,152900001.0
2006-10-20 04:04:00,94.17,94.17,94.14,94.14,226700002.0
2006-10-20 04:05:00,94.135,94.151,94.118,94.149,192900001.0
2006-10-20 04:06:00,94.118,94.158,94.118,94.157,207299999.0
2006-10-20 04:07:00,94.151,94.151,94.127,94.127,91400001.0
2006-10-20 04:08:00,94.113,94.126,94.098,94.111,135100000.0
2006-10-20 04:09:00,94.109,94.131,94.097,94.114,291900001.0
2006-10-20 04:10:00,94.106,94.133,94.106,94.123,198599998.0
2006-10-20 04:11:00,94.11,94.123,94.094,94.103,258899996.0
2006-10-20 04:12:00,94.132,94.153,94.122,94.138,162399996.0
2006-10-20 04:13:00,94.12,94.136,94.119,94.132,178200000.0
2006-10-20 04:14:00,94.113,94.134,94.113,94.133,151000001.0
2006-10-20 04:15:00,94.119,94.135,94.116,94.132,248499995.0
2006-10-20 04:16:00,94.127,94.131,94.101,94.101,216300000.0
2006-10-20 04:17:00,94.117,94.127,94.104,94.114,81000000.0
2006-10-20 04:18:00,94.116,94.122,94.097,94.1,156399997.0
2006-10-20 04:19:00,94.104,94.118,94.09,94.11,194300000.0
2006-10-20 04:20:00,94.097,94.12,94.073,94.096,273999997.0
2006-10-20 04:21:00,94.1,94.128,94.1,94.1,160799997.0
2006-10-20 04:22:00,94.101,94.12,94.087,94.087,195499995.0
2006-10-20 04:23:00,94.106,94.129,94.09,94.12,325299997.0
2006-10-20 04:24:00,94.095,94.1,94.082,94.083,139699999.0
2006-10-20 04:25:00,94.087,94.1,94.07,94.095,128399998.0
2006-10-20 04:26:00,94.095,94.095,94.08,94.08,32400000.0
2006-10-20 04:27:00,94.097,94.111,94.079,94.104,398599997.0
2006-10-20 04:28:00,94.09,94.095,94.075,94.087,125199999.0
2006-10-20 04:29:00,94.097,94.108,94.09,94.091,104199998.0
2006-10-20 04:30:00,94.113,94.118,94.092,94.108,110100002.0
2006-10-20 04:31:00,94.112,94.127,94.093,94.114,277199995.0
2006-10-20 04:32:00,94.112,94.121,94.096,94.104,223899999.0
2006-10-20 04:33:00,94.12,94.12,94.103,94.103,185199999.0
2006-10-20 04:34:00,94.122,94.122,94.094,94.094,84500001.0
2006-10-20 04:35:00,94.092,94.118,94.092,94.118,151399998.0
2006-10-20 04:36:00,94.109,94.122,94.099,94.117,283699999.0
2006-10-20 04:37:00,94.093,94.111,94.09,94.102,120099999.0
2006-10-20 04:38:00,94.097,94.118,94.084,94.099,227199998.0
2006-10-20 04:39:00,94.122,94.132,94.075,94.092,236999998.0
2006-10-20 04:40:00,94.105,94.118,94.091,94.1,237299997.0
2006-10-20 04:41:00,94.098,94.135,94.096,94.135,241900000.0
2006-10-20 04:42:00,94.134,94.134,94.108,94.119,178399996.0
2006-10-20 04:43:00,94.127,94.13,94.105,94.11,177899999.0
2006-10-20 04:44:00,94.128,94.128,94.104,94.104,206099999.0
2006-10-20 04:45:00,94.113,94.123,94.105,94.105,143400001.0
2006-10-20 04:46:00,94.11,94.138,94.108,94.129,196299998.0
2006-10-20 04:47:00,94.125,94.13,94.103,94.103,246600004.0
2006-10-20 04:48:00,94.11,94.125,94.11,94.125,22100000.0
2006-10-20 04:49:00,94.127,94.127,94.096,94.1,225799998.0
2006-10-20 04:50:00,94.116,94.126,94.099,94.104,162299997.0
2006-10-20 04:51:00,94.115,94.128,94.098,94.102,124599998.0
2006-10-20 04:52:00,94.107,94.128,94.098,94.119,128900002.0
2006-10-20 04:53:00,94.112,94.132,94.099,94.124,238300001.0
2006-10-20 04:54:00,94.117,94.13,94.106,94.123,125899998.0
2006-10-20 04:55:00,94.121,94.124,94.107,94.113,61199998.0
2006-10-20 04:56:00,94.115,94.141,94.103,94.119,217899994.0
2006-10-20 04:57:00,94.117,94.12,94.102,94.102,124799997.0
2006-10-20 04:58:00,94.117,94.128,94.113,94.128,27700000.0
2006-10-20 04:59:00,94.135,94.135,94.1,94.1,116600000.0
2006-10-20 05:00:00,94.116,94.142,94.103,94.134,176499995.0
2006-10-20 05:01:00,94.132,94.148,94.113,94.134,190200000.0
2006-10-20 05:02:00,94.107,94.131,94.093,94.128,175400000.0
2006-10-20 05:03:00,94.13,94.14,94.109,94.138,379699995.0
2006-10-20 05:04:00,94.129,94.143,94.113,94.12,183799999.0
2006-10-20 05:05:00,94.118,94.145,94.118,94.133,162200003.0
2006-10-20 05:06:00,94.116,94.152,94.116,94.152,269799996.0
2006-10-20 05:07:00,94.12,94.138,94.115,94.13,18100000.0
2006-10-20 05:08:00,94.126,94.141,94.111,94.116,187400001.0
2006-10-20 05:09:00,94.13,94.148,94.117,94.13,185099997.0
2006-10-20 05:10:00,94.119,94.15,94.117,94.126,210900000.0
2006-10-20 05:11:00,94.153,94.153,94.123,94.134,148500001.0
2006-10-20 05:12:00,94.145,94.157,94.131,94.132,274699995.0
2006-10-20 05:13:00,94.15,94.163,94.125,94.134,213999999.0
2006-10-20 05:14:00,94.108,94.154,94.107,94.154,287799997.0
2006-10-20 05:15:00,94.155,94.155,94.117,94.117,196000004.0
2006-10-20 05:16:00,94.128,94.143,94.116,94.14,234300000.0
2006-10-20 05:17:00,94.112,94.14,94.11,94.127,253400002.0
2006-10-20 05:18:00,94.145,94.148,94.107,94.107,295199999.0
2006-10-20 05:19:00,94.125,94.139,94.115,94.127,236699994.0
2006-10-20 05:20:00,94.125,94.142,94.107,94.13,295000002.0
2006-10-20 05:21:00,94.127,94.142,94.102,94.117,228099997.0
2006-10-20 05:22:00,94.13,94.13,94.095,94.113,324899997.0
2006-10-20 05:23:00,94.083,94.112,94.075,94.09,365399995.0
2006-10-20 05:24:00,94.123,94.127,94.106,94.113,164900001.0
2006-10-20 05:25:00,94.125,94.126,94.087,94.112,292700003.0
2006-10-20 05:26:00,94.113,94.128,94.092,94.111,154499998.0
2006-10-20 05:27:00,94.109,94.125,94.086,94.1,65100000.0
2006-10-20 05:28:00,94.096,94.103,94.065,94.084,214600000.0
2006-10-20 05:29:00,94.098,94.12,94.084,94.097,323199998.0
2006-10-20 05:30:00,94.084,94.096,94.084,94.096,72100001.0
2006-10-20 05:31:00,94.102,94.116,94.08,94.105,205100003.0
2006-10-20 05:32:00,94.082,94.103,94.077,94.09,223399997.0
2006-10-20 05:33:00,94.095,94.098,94.072,94.087,337899997.0
2006-10-20 05:34:00,94.073,94.091,94.063,94.075,196299998.0
2006-10-20 05:35:00,94.062,94.091,94.053,94.07,67700000.0
2006-10-20 05:36:00,94.062,94.077,94.06,94.075,158700000.0
2006-10-20 05:37:00,94.062,94.089,94.062,94.072,179200000.0
2006-10-20 05:38:00,94.064,94.086,94.053,94.068,188700001.0
2006-10-20 05:39:00,94.069,94.093,94.058,94.073,144599998.0
2006-10-20 05:40:00,94.073,94.09,94.056,94.07,106000000.0
2006-10-20 05:41:00,94.046,94.075,94.046,94.054,110300001.0
2006-10-20 05:42:00,94.056,94.071,94.054,94.069,60500001.0
2006-10-20 05:43:00,94.087,94.087,94.053,94.063,190700000.0
2006-10-20 05:44:00,94.05,94.078,94.041,94.057,243700000.0
2006-10-20 05:45:00,94.051,94.067,94.042,94.064,283699997.0
2006-10-20 05:46:00,94.044,94.07,94.044,94.07,66800000.0
2006-10-20 05:47:00,94.043,94.077,94.017,94.059,184899999.0
2006-10-20 05:48:00,94.058,94.073,94.042,94.06,168099998.0
2006-10-20 05:49:00,94.05,94.068,94.042,94.044,264400000.0
2006-10-20 05:50:00,94.034,94.062,94.034,94.062,188600001.0
2006-10-20 05:51:00,94.048,94.072,94.034,94.072,190399998.0
2006-10-20 05:52:00,94.042,94.068,94.042,94.058,196499998.0
2006-10-20 05:53:00,94.064,94.074,94.053,94.056,121299998.0
2006-10-20 05:54:00,94.038,94.06,94.033,94.043,224499999.0
2006-10-20 05:55:00,94.032,94.07,94.032,94.067,211299999.0
2006-10-20 05:56:00,94.066,94.075,94.049,94.057,254300000.0
2006-10-20 05:57:00,94.063,94.07,94.053,94.054,93400001.0
2006-10-20 05:58:00,94.052,94.071,94.034,94.051,201299999.0
2006-10-20 05:59:00,94.046,94.079,94.046,94.068,376000000.0
2006-10-20 06:00:00,94.058,94.082,94.057,94.081,268100000.0
2006-10-20 06:01:00,94.058,94.078,94.037,94.063,119099999.0
2006-10-20 06:02:00,94.054,94.061,94.037,94.043,112499997.0
2006-10-20 06:03:00,94.058,94.079,94.04,94.059,215300000.0
2006-10-20 06:04:00,94.076,94.1,94.076,94.083,279699996.0
2006-10-20 06:05:00,94.088,94.096,94.067,94.067,297799997.0
2006-10-20 06:06:00,94.065,94.08,94.041,94.068,303100000.0
2006-10-20 06:07:00,94.046,94.077,94.046,94.052,326399997.0
2006-10-20 06:08:00,94.065,94.065,94.039,94.05,168600000.0
2006-10-20 06:09:00,94.038,94.059,94.035,94.059,222100000.0
2006-10-20 06:10:00,94.036,94.062,94.029,94.044,257699999.0
2006-10-20 06:11:00,94.034,94.064,94.018,94.064,115799999.0
2006-10-20 06:12:00,94.06,94.065,94.042,94.048,111000000.0
2006-10-20 06:13:00,94.053,94.075,94.047,94.054,316899993.0
2006-10-20 06:14:00,94.058,94.065,94.039,94.043,202399997.0
2006-10-20 06:15:00,94.025,94.054,94.025,94.048,145600001.0
2006-10-20 06:16:00,94.028,94.053,94.028,94.053,36700000.0
2006-10-20 06:17:00,94.018,94.048,94.016,94.048,403899999.0
2006-10-20 06:18:00,94.038,94.05,94.011,94.028,252900000.0
2006-10-20 06:19:00,94.041,94.041,94.011,94.024,72599998.0
2006-10-20 06:20:00,94.017,94.025,93.998,94.021,294499998.0
2006-10-20 06:21:00,94.014,94.045,94.014,94.041,208699997.0
2006-10-20 06:22:00,94.001,94.02,93.999,94.01,52100000.0
2006-10-20 06:23:00,93.991,94.022,93.979,93.984,331599997.0
2006-10-20 06:24:00,93.975,93.995,93.975,93.982,88799998.0
2006-10-20 06:25:00,93.977,94.013,93.977,93.998,235599999.0
2006-10-20 06:26:00,93.976,93.989,93.976,93.988,50999999.0
2006-10-20 06:27:00,93.978,94.0,93.967,94.0,295200001.0
2006-10-20 06:28:00,94.005,94.013,93.975,93.975,232199997.0
2006-10-20 06:29:00,93.986,94.003,93.978,93.979,165300000.0
2006-10-20 06:30:00,93.984,94.011,93.983,93.998,189900007.0
2006-10-20 06:31:00,93.993,94.003,93.981,93.981,72400000.0
2006-10-20 06:32:00,93.993,94.014,93.977,93.999,207899999.0
2006-10-20 06:33:00,94.015,94.026,93.99,94.011,335399999.0
2006-10-20 06:34:00,94.02,94.02,93.996,94.005,100600002.0
2006-10-20 06:35:00,94.01,94.022,93.986,94.018,193599998.0
2006-10-20 06:36:00,93.996,94.027,93.996,94.023,162100000.0
2006-10-20 06:37:00,94.012,94.027,93.992,94.01,125000001.0
2006-10-20 06:38:00,94.001,94.019,93.989,94.011,40900000.0
2006-10-20 06:39:00,94.023,94.042,94.015,94.015,198399997.0
2006-10-20 06:40:00,94.012,94.046,94.012,94.046,291199996.0
2006-10-20 06:41:00,94.032,94.055,94.03,94.045,270300000.0
2006-10-20 06:42:00,94.043,94.05,94.011,94.032,152500000.0
2006-10-20 06:43:00,94.032,94.05,94.03,94.05,267299997.0
2006-10-20 06:44:00,94.045,94.067,94.036,94.053,283800000.0
2006-10-20 06:45:00,94.045,94.059,94.025,94.04,172400003.0
2006-10-20 06:46:00,94.05,94.053,94.031,94.031,217700004.0
2006-10-20 06:47:00,94.049,94.059,94.026,94.026,148399999.0
2006-10-20 06:48:00,94.043,94.068,94.042,94.042,85899999.0
2006-10-20 06:49:00,94.055,94.073,94.033,94.048,64800000.0
2006-10-20 06:50:00,94.051,94.069,94.039,94.051,93699999.0
2006-10-20 06:51:00,94.035,94.057,94.035,94.055,254099999.0
2006-10-20 06:52:00,94.027,94.053,94.017,94.053,259800001.0
2006-10-20 06:53:00,94.063,94.063,94.033,94.042,278300003.0
2006-10-20 06:54:00,94.042,94.06,94.031,94.053,135300002.0
2006-10-20 06:55:00,94.062,94.062,94.037,94.037,274099998.0
2006-10-20 06:56:00,94.058,94.065,94.035,94.046,342000000.0
2006-10-20 06:57:00,94.068,94.068,94.046,94.062,141099998.0
2006-10-20 06:58:00,94.042,94.063,94.024,94.063,274200000.0
2006-10-20 06:59:00,94.04,94.062,94.036,94.051,263700002.0
2006-10-20 07:00:00,94.049,94.053,94.03,94.03,238900001.0
2006-10-20 07:01:00,94.062,94.067,94.044,94.055,211800003.0
2006-10-20 07:02:00,94.061,94.061,94.034,94.034,157500001.0
2006-10-20 07:03:00,94.037,94.06,94.036,94.057,100699997.0
2006-10-20 07:04:00,94.05,94.07,94.048,94.07,240699998.0
2006-10-20 07:05:00,94.048,94.064,94.036,94.049,228400000.0
2006-10-20 07:06:00,94.055,94.057,94.037,94.037,122499999.0
2006-10-20 07:07:00,94.048,94.065,94.042,94.055,197700002.0
2006-10-20 07:08:00,94.049,94.049,94.025,94.026,152800000.0
2006-10-20 07:09:00,94.04,94.064,94.037,94.06,265200000.0
2006-10-20 07:10:00,94.055,94.055,94.029,94.029,97200001.0
2006-10-20 07:11:00,94.052,94.082,94.03,94.05,197099998.0
2006-10-20 07:12:00,94.021,94.069,94.02,94.061,285900001.0
2006-10-20 07:13:00,94.068,94.068,94.039,94.052,202300000.0
2006-10-20 07:14:00,94.053,94.057,94.028,94.028,293699995.0
2006-10-20 07:15:00,94.045,94.053,94.023,94.023,283299998.0
2006-10-20 07:16:00,94.029,94.046,94.01,94.032,238299999.0
2006-10-20 07:17:00,94.023,94.056,94.023,94.048,199400000.0
2006-10-20 07:18:00,94.049,94.051,94.035,94.035,24600000.0
2006-10-20 07:19:00,94.032,94.052,94.025,94.038,194099998.0
2006-10-20 07:20:00,94.037,94.053,94.026,94.03,195800004.0
2006-10-20 07:21:00,94.038,94.052,94.029,94.029,267999999.0
2006-10-20 07:22:00,94.051,94.051,94.021,94.021,107800000.0
2006-10-20 07:23:00,94.039,94.058,94.023,94.047,231300000.0
2006-10-20 07:24:00,94.038,94.06,94.031,94.04,249899995.0
2006-10-20 07:25:00,94.039,94.063,94.039,94.063,222500000.0
2006-10-20 07:26:00,94.066,94.066,94.022,94.036,271299999.0
2006-10-20 07:27:00,94.02,94.058,94.02,94.045,197300000.0
2006-10-20 07:28:00,94.029,94.063,94.029,94.063,189100000.0
2006-10-20 07:29:00,94.063,94.074,94.041,94.051,199200000.0
2006-10-20 07:30:00,94.057,94.073,94.039,94.039,102500000.0
2006-10-20 07:31:00,94.031,94.066,94.031,94.031,167799997.0
2006-10-20 07:32:00,94.052,94.058,94.037,94.039,217899999.0
2006-10-20 07:33:00,94.045,94.058,94.01,94.041,126400002.0
2006-10-20 07:34:00,94.05,94.063,94.034,94.041,149599998.0
2006-10-20 07:35:00,94.039,94.056,94.033,94.05,276000000.0
2006-10-20 07:36:00,94.035,94.06,94.035,94.06,154999996.0
2006-10-20 07:37:00,94.05,94.067,94.041,94.061,210799995.0
2006-10-20 07:38:00,94.042,94.048,94.023,94.048,157000000.0
2006-10-20 07:39:00,94.048,94.056,94.027,94.033,294799999.0
2006-10-20 07:40:00,94.055,94.073,94.043,94.045,149899997.0
2006-10-20 07:41:00,94.051,94.062,94.024,94.047,205500000.0
2006-10-20 07:42:00,94.061,94.069,94.028,94.037,208799999.0
2006-10-20 07:43:00,94.032,94.052,94.017,94.039,216700001.0
2006-10-20 07:44:00,94.045,94.055,94.029,94.055,155299998.0
2006-10-20 07:45:00,94.029,94.063,94.029,94.05,300400000.0
2006-10-20 07:46:00,94.051,94.063,94.026,94.038,255299998.0
2006-10-20 07:47:00,94.036,94.061,94.03,94.032,326899997.0
2006-10-20 07:48:00,94.032,94.044,94.022,94.022,166899999.0
2006-10-20 07:49:00,94.011,94.033,94.001,94.013,163699999.0
2006-10-20 07:50:00,94.01,94.01,93.978,93.978,147699998.0
2006-10-20 07:51:00,93.99,94.01,93.984,93.997,129900000.0
2006-10-20 07:52:00,94.01,94.021,93.986,93.988,195600001.0
2006-10-20 07:53:00,93.997,94.026,93.989,93.992,151800000.0
2006-10-20 07:54:00,93.993,94.011,93.988,94.001,168200003.0
2006-10-20 07:55:00,94.01,94.01,93.984,93.988,201199998.0
2006-10-20 07:56:00,93.979,94.002,93.978,93.995,179499997.0
2006-10-20 07:57:00,93.979,94.003,93.979,94.003,271599996.0
2006-10-20 07:58:00,93.985,93.997,93.966,93.979,121400000.0
2006-10-20 07:59:00,93.985,94.006,93.969,93.979,188600004.0
2006-10-20 08:00:00,93.971,94.001,93.971,94.001,188599999.0
2006-10-20 08:01:00,93.995,94.0,93.97,93.97,240100000.0
2006-10-20 08:02:00,93.998,94.005,93.978,93.99,178300002.0
2006-10-20 08:03:00,93.986,94.004,93.978,93.996,310099999.0
2006-10-20 08:04:00,93.983,94.001,93.971,94.001,209999999.0
2006-10-20 08:05:00,93.976,94.004,93.971,94.002,211099999.0
2006-10-20 08:06:00,94.0,94.0,93.978,93.978,44700001.0
2006-10-20 08:07:00,93.983,94.009,93.983,94.0,182199999.0
2006-10-20 08:08:00,94.004,94.027,93.989,94.005,257699999.0
2006-10-20 08:09:00,94.017,94.027,93.996,94.018,243999996.0
2006-10-20 08:10:00,93.998,94.015,93.993,94.014,231600000.0
2006-10-20 08:11:00,93.999,94.028,93.994,94.016,188199999.0
2006-10-20 08:12:00,94.027,94.027,93.993,93.998,182100000.0
2006-10-20 08:13:00,94.01,94.025,93.984,94.002,145600001.0
2006-10-20 08:14:00,93.997,94.011,93.977,94.001,283600000.0
2006-10-20 08:15:00,93.992,94.005,93.971,93.989,115900000.0
2006-10-20 08:16:00,94.004,94.004,93.97,94.0,164200000.0
2006-10-20 08:17:00,94.007,94.012,93.968,93.975,141699997.0
2006-10-20 08:18:00,93.97,93.97,93.952,93.952,175099998.0
2006-10-20 08:19:00,93.978,93.978,93.923,93.927,240500001.0
2006-10-20 08:20:00,93.938,93.962,93.936,93.955,149500000.0
2006-10-20 08:21:00,93.971,93.973,93.944,93.962,179599998.0
2006-10-20 08:22:00,93.958,93.982,93.958,93.981,186899994.0
2006-10-20 08:23:00,93.968,93.993,93.951,93.964,228700000.0
2006-10-20 08:24:00,93.976,93.976,93.945,93.945,285100002.0
2006-10-20 08:25:00,93.942,93.981,93.942,93.981,113000000.0
2006-10-20 08:26:00,93.961,93.979,93.952,93.972,208300000.0
2006-10-20 08:27:00,93.967,93.981,93.949,93.954,308600000.0
2006-10-20 08:28:00,93.944,93.966,93.942,93.962,203000000.0
2006-10-20 08:29:00,93.944,93.973,93.937,93.938,141800001.0
2006-10-20 08:30:00,93.935,93.955,93.917,93.93,229699999.0
2006-10-20 08:31:00,93.936,93.946,93.908,93.923,300299998.0
2006-10-20 08:32:00,93.934,93.95,93.917,93.948,318400001.0
2006-10-20 08:33:00,93.945,93.982,93.945,93.971,167900000.0
2006-10-20 08:34:00,93.954,93.972,93.945,93.972,132600001.0
2006-10-20 08:35:00,93.966,93.966,93.941,93.947,259500003.0
2006-10-20 08:36:00,93.967,93.976,93.943,93.949,265799996.0
2006-10-20 08:37:00,93.967,93.975,93.945,93.949,245599995.0
2006-10-20 08:38:00,93.943,93.977,93.943,93.977,137399999.0
2006-10-20 08:39:00,93.963,93.997,93.947,93.98,269699999.0
2006-10-20 08:40:00,93.966,94.003,93.961,94.003,156500000.0
2006-10-20 08:41:00,93.984,94.005,93.98,94.002,218200000.0
2006-10-20 08:42:00,94.003,94.003,93.97,93.97,249399996.0
2006-10-20 08:43:00,93.967,93.983,93.958,93.98,223600001.0
2006-10-20 08:44:00,93.983,94.012,93.96,93.977,274000000.0
2006-10-20 08:45:00,93.992,94.005,93.972,93.996,230099996.0
2006-10-20 08:46:00,93.97,93.988,93.954,93.967,80200000.0
2006-10-20 08:47:00,93.969,93.988,93.956,93.968,118799999.0
2006-10-20 08:48:00,93.993,94.007,93.978,93.982,187300003.0
2006-10-20 08:49:00,93.981,94.017,93.981,94.01,272699998.0
2006-10-20 08:50:00,93.985,94.014,93.985,94.012,212000001.0
2006-10-20 08:51:00,93.989,94.013,93.957,93.982,229600000.0
2006-10-20 08:52:00,94.001,94.019,93.99,94.005,205499995.0
2006-10-20 08:53:00,93.998,94.018,93.979,94.018,221899995.0
2006-10-20 08:54:00,94.013,94.019,93.99,94.0,345500000.0
2006-10-20 08:55:00,93.996,94.014,93.994,94.006,141799999.0
2006-10-20 08:56:00,93.992,94.005,93.957,93.957,245000000.0
2006-10-20 08:57:00,93.959,93.996,93.958,93.996,439199994.0
2006-10-20 08:58:00,93.978,93.993,93.959,93.976,214699998.0
2006-10-20 08:59:00,93.98,93.981,93.954,93.958,231500000.0
2006-10-20 09:00:00,93.977,94.001,93.974,93.995,223199999.0
2006-10-20 09:01:00,93.976,94.006,93.976,93.997,340099998.0
2006-10-20 09:02:00,94.015,94.015,93.978,93.98,267899996.0
2006-10-20 09:03:00,93.987,94.011,93.979,94.005,239999998.0
2006-10-20 09:04:00,93.989,93.993,93.967,93.972,251399994.0
2006-10-20 09:05:00,93.992,93.992,93.954,93.966,304599997.0
2006-10-20 09:06:00,93.975,93.976,93.944,93.944,202999998.0
2006-10-20 09:07:00,93.974,93.99,93.963,93.963,192599996.0
2006-10-20 09:08:00,93.949,93.992,93.949,93.988,323999998.0
2006-10-20 09:09:00,93.976,93.993,93.967,93.976,201200001.0
2006-10-20 09:10:00,93.972,93.991,93.963,93.986,196699998.0
2006-10-20 09:11:00,93.97,93.99,93.965,93.988,229300000.0
2006-10-20 09:12:00,93.968,93.984,93.957,93.974,266899998.0
2006-10-20 09:13:00,93.972,93.99,93.961,93.971,148299999.0
2006-10-20 09:14:00,93.969,93.982,93.956,93.957,101200002.0
2006-10-20 09:15:00,93.989,94.006,93.975,93.978,342500001.0
2006-10-20 09:16:00,93.972,93.989,93.967,93.967,174399996.0
2006-10-20 09:17:00,93.992,93.992,93.957,93.957,170400002.0
2006-10-20 09:18:00,93.953,93.995,93.953,93.969,214700000.0
2006-10-20 09:19:00,93.969,93.979,93.957,93.967,118699999.0
2006-10-20 09:20:00,93.956,93.993,93.948,93.992,308599999.0
2006-10-20 09:21:00,93.997,94.0,93.972,93.974,231600002.0
2006-10-20 09:22:00,93.978,94.005,93.978,94.001,191499998.0
2006-10-20 09:23:00,93.984,94.013,93.984,94.006,236799997.0
2006-10-20 09:24:00,93.995,94.01,93.976,93.985,248300001.0
2006-10-20 09:25:00,93.981,94.007,93.956,93.993,178999997.0
2006-10-20 09:26:00,93.988,93.988,93.959,93.968,246599996.0
2006-10-20 09:27:00,93.968,93.979,93.945,93.949,222000000.0
2006-10-20 09:28:00,93.97,93.974,93.951,93.961,296799997.0
2006-10-20 09:29:00,93.985,93.985,93.961,93.982,285399997.0
2006-10-20 09:30:00,93.978,93.989,93.95,93.969,198799998.0
2006-10-20 09:31:00,94.007,94.007,93.97,93.97,199200006.0
2006-10-20 09:32:00,93.987,94.0,93.97,93.987,318199999.0
2006-10-20 09:33:00,93.984,94.001,93.972,93.981,251399998.0
2006-10-20 09:34:00,93.991,94.0,93.968,93.97,91200000.0
2006-10-20 09:35:00,93.962,93.995,93.962,93.984,198599997.0
2006-10-20 09:36:00,93.973,93.992,93.961,93.978,199099997.0
2006-10-20 09:37:00,93.968,94.006,93.967,93.994,142899997.0
2006-10-20 09:38:00,93.977,94.006,93.97,94.006,218399999.0
2006-10-20 09:39:00,93.995,94.008,93.976,94.008,258099997.0
2006-10-20 09:40:00,94.003,94.004,93.989,93.989,121299999.0
2006-10-20 09:41:00,94.002,94.005,93.983,93.991,244100000.0
2006-10-20 09:42:00,94.0,94.011,93.973,94.001,206999997.0
2006-10-20 09:43:00,93.997,94.017,93.987,94.009,223700003.0
2006-10-20 09:44:00,94.022,94.023,93.99,93.997,269399999.0
2006-10-20 09:45:00,94.01,94.023,93.999,94.02,229600000.0
2006-10-20 09:46:00,93.999,94.019,93.991,94.017,261299996.0
2006-10-20 09:47:00,94.0,94.021,93.997,94.004,256500001.0
2006-10-20 09:48:00,94.001,94.027,94.0,94.027,226799999.0
2006-10-20 09:49:00,94.014,94.034,94.014,94.033,97999998.0
2006-10-20 09:50:00,94.022,94.039,94.018,94.035,214000001.0
2006-10-20 09:51:00,94.015,94.047,94.015,94.024,212400001.0
2006-10-20 09:52:00,94.016,94.033,93.996,94.014,358399998.0
2006-10-20 09:53:00,94.029,94.056,94.026,94.056,82199998.0
2006-10-20 09:54:00,94.055,94.061,94.036,94.044,183900003.0
2006-10-20 09:55:00,94.058,94.076,94.043,94.056,223400001.0
2006-10-20 09:56:00,94.059,94.083,94.058,94.083,255099998.0
2006-10-20 09:57:00,94.06,94.081,94.058,94.075,291599998.0
2006-10-20 09:58:00,94.049,94.082,94.041,94.041,121499999.0
2006-10-20 09:59:00,94.048,94.078,94.043,94.056,237700004.0
2006-10-20 10:00:00,94.059,94.083,94.052,94.064,242799997.0
2006-10-20 10:01:00,94.069,94.084,94.044,94.044,194499999.0
2006-10-20 10:02:00,94.071,94.073,94.055,94.058,143200001.0
2006-10-20 10:03:00,94.05,94.075,94.05,94.065,278200004.0
2006-10-20 10:04:00,94.06,94.06,94.032,94.042,209200002.0
2006-10-20 10:05:00,94.055,94.063,94.023,94.03,249099996.0
2006-10-20 10:06:00,94.028,94.053,94.019,94.053,210199998.0
2006-10-20 10:07:00,94.042,94.049,94.016,94.027,333800001.0
2006-10-20 10:08:00,94.021,94.06,94.021,94.06,156099999.0
2006-10-20 10:09:00,94.063,94.069,94.047,94.057,205599999.0
2006-10-20 10:10:00,94.043,94.069,94.039,94.049,222500001.0
2006-10-20 10:11:00,94.064,94.064,94.041,94.045,283800002.0
2006-10-20 10:12:00,94.05,94.069,94.038,94.038,170299998.0
2006-10-20 10:13:00,94.075,94.075,94.052,94.06,233600000.0
2006-10-20 10:14:00,94.058,94.073,94.047,94.065,194699999.0
2006-10-20 10:15:00,94.069,94.069,94.035,94.045,148999998.0
2006-10-20 10:16:00,94.058,94.064,94.032,94.048,233599999.0
2006-10-20 10:17:00,94.042,94.06,94.012,94.022,169199999.0
2006-10-20 10:18:00,94.023,94.043,94.013,94.026,155499998.0
2006-10-20 10:19:00,94.035,94.035,94.009,94.016,254299999.0
2006-10-20 10:20:00,94.042,94.047,94.013,94.03,288800007.0
2006-10-20 10:21:00,94.021,94.056,94.021,94.056,270299998.0
2006-10-20 10:22:00,94.034,94.055,94.023,94.055,286199997.0
2006-10-20 10:23:00,94.031,94.065,94.031,94.063,217700001.0
2006-10-20 10:24:00,94.05,94.067,94.038,94.067,73999998.0
2006-10-20 10:25:00,94.065,94.07,94.052,94.055,185099999.0
2006-10-20 10:26:00,94.06,94.071,94.027,94.039,229399997.0
2006-10-20 10:27:00,94.055,94.06,94.032,94.035,198800003.0
2006-10-20 10:28:00,94.058,94.058,94.03,94.058,210000001.0
2006-10-20 10:29:00,94.026,94.045,94.021,94.036,133499996.0
2006-10-20 10:30:00,94.025,94.055,94.015,94.052,191999998.0
2006-10-20 10:31:00,94.05,94.067,94.016,94.04,173199998.0
2006-10-20 10:32:00,94.046,94.065,94.03,94.039,174699996.0
2006-10-20 10:33:00,94.054,94.067,94.035,94.047,152000001.0
2006-10-20 10:34:00,94.035,94.058,94.035,94.053,226599998.0
2006-10-20 10:35:00,94.035,94.052,94.028,94.04,137699999.0
2006-10-20 10:36:00,94.031,94.045,94.008,94.024,272399999.0
2006-10-20 10:37:00,94.006,94.037,94.0,94.037,346600002.0
2006-10-20 10:38:00,94.02,94.027,93.995,94.013,275200004.0
2006-10-20 10:39:00,94.045,94.046,94.017,94.029,326099999.0
2006-10-20 10:40:00,94.033,94.034,94.006,94.013,171499997.0
2006-10-20 10:41:00,94.012,94.018,93.997,94.0,235399996.0
2006-10-20 10:42:00,94.015,94.029,93.994,94.018,169999997.0
2006-10-20 10:43:00,94.013,94.04,94.002,94.013,253299999.0
2006-10-20 10:44:00,94.002,94.028,93.988,94.003,352799999.0
2006-10-20 10:45:00,94.01,94.017,93.992,94.005,269499998.0
2006-10-20 10:46:00,93.987,94.009,93.981,94.001,225399995.0
2006-10-20 10:47:00,94.002,94.002,93.98,93.995,192099999.0
2006-10-20 10:48:00,93.983,94.009,93.974,93.986,126800000.0
2006-10-20 10:49:00,94.003,94.017,93.977,93.994,201499998.0
2006-10-20 10:50:00,94.004,94.017,93.976,93.993,187800001.0
2006-10-20 10:51:00,93.989,94.013,93.981,94.013,79799999.0
2006-10-20 10:52:00,93.985,94.01,93.985,94.003,224499998.0
2006-10-20 10:53:00,93.987,94.002,93.967,93.993,362400001.0
2006-10-20 10:54:00,93.978,93.996,93.932,93.985,334600000.0
2006-10-20 10:55:00,93.973,94.005,93.973,94.005,379600001.0
2006-10-20 10:56:00,93.994,94.011,93.985,94.005,228800002.0
2006-10-20 10:57:00,94.001,94.012,93.989,93.997,315100003.0
2006-10-20 10:58:00,93.986,94.023,93.985,94.023,362399999.0
2006-10-20 10:59:00,94.016,94.017,93.992,93.997,221800000.0
2006-10-20 11:00:00,94.018,94.036,94.0,94.018,466900003.0
2006-10-20 11:01:00,94.022,94.022,93.988,93.993,290600002.0
2006-10-20 11:02:00,93.991,94.011,93.979,93.99,197800001.0
2006-10-20 11:03:00,93.976,93.987,93.95,93.962,197100000.0
2006-10-20 11:04:00,93.982,93.984,93.954,93.954,275500001.0
2006-10-20 11:05:00,93.967,94.001,93.967,93.992,365600001.0
2006-10-20 11:06:00,93.999,94.019,93.992,94.019,272999999.0
2006-10-20 11:07:00,94.022,94.022,93.981,93.987,235199995.0
2006-10-20 11:08:00,93.962,93.993,93.962,93.971,274600001.0
2006-10-20 11:09:00,93.99,94.0,93.975,93.983,277100001.0
2006-10-20 11:10:00,93.982,93.994,93.967,93.973,179899998.0
2006-10-20 11:11:00,93.976,93.988,93.955,93.974,319800003.0
2006-10-20 11:12:00,93.981,93.99,93.952,93.965,250600001.0
2006-10-20 11:13:00,93.967,93.975,93.948,93.956,196999999.0
2006-10-20 11:14:00,93.96,93.96,93.932,93.938,304199999.0
2006-10-20 11:15:00,93.928,93.963,93.928,93.962,298000002.0
2006-10-20 11:16:00,93.968,93.974,93.948,93.949,278100000.0
2006-10-20 11:17:00,93.967,93.975,93.953,93.961,114400001.0
2006-10-20 11:18:00,93.955,93.977,93.955,93.973,436500001.0
2006-10-20 11:19:00,93.945,93.966,93.945,93.958,95200000.0
2006-10-20 11:20:00,93.952,93.958,93.927,93.943,250499998.0
2006-10-20 11:21:00,93.932,93.959,93.916,93.939,217200000.0
2006-10-20 11:22:00,93.948,93.958,93.929,93.944,214400002.0
2006-10-20 11:23:00,93.926,93.945,93.907,93.922,240600002.0
2006-10-20 11:24:00,93.918,93.955,93.918,93.94,221100000.0
2006-10-20 11:25:00,93.937,93.957,93.926,93.931,212799998.0
2006-10-20 11:26:00,93.957,93.957,93.916,93.916,262999994.0
2006-10-20 11:27:00,93.938,93.943,93.901,93.901,250300000.0
2006-10-20 11:28:00,93.912,93.939,93.912,93.938,184799999.0
2006-10-20 11:29:00,93.923,93.94,93.9,93.937,304100002.0
2006-10-20 11:30:00,93.935,93.947,93.917,93.934,170899997.0
2006-10-20 11:31:00,93.953,93.96,93.937,93.94,241699996.0
2006-10-20 11:32:00,93.967,93.982,93.961,93.964,315999996.0
2006-10-20 11:33:00,93.962,93.993,93.945,93.965,300399999.0
2006-10-20 11:34:00,93.978,94.02,93.963,94.003,420000005.0
2006-10-20 11:35:00,93.989,94.017,93.984,94.017,132100001.0
2006-10-20 11:36:00,93.984,93.99,93.957,93.957,342000006.0
2006-10-20 11:37:00,93.984,94.007,93.973,93.975,271999999.0
2006-10-20 11:38:00,93.991,94.016,93.98,93.997,277400002.0
2006-10-20 11:39:00,93.989,94.007,93.97,93.981,258400001.0
2006-10-20 11:40:00,93.978,93.998,93.97,93.983,206000002.0
2006-10-20 11:41:00,93.981,93.985,93.959,93.968,378900004.0
2006-10-20 11:42:00,93.975,93.977,93.948,93.948,220200000.0
2006-10-20 11:43:00,93.971,93.981,93.952,93.964,140500002.0
2006-10-20 11:44:00,93.987,93.994,93.966,93.976,387700000.0
2006-10-20 11:45:00,93.989,94.005,93.974,93.996,344700005.0
2006-10-20 11:46:00,93.977,93.992,93.972,93.983,198499998.0
2006-10-20 11:47:00,93.972,93.989,93.967,93.988,249399999.0
2006-10-20 11:48:00,93.977,93.982,93.959,93.966,166699998.0
2006-10-20 11:49:00,93.961,93.997,93.959,93.972,335299996.0
2006-10-20 11:50:00,93.982,94.0,93.96,93.971,235600003.0
2006-10-20 11:51:00,93.957,93.958,93.924,93.924,195600001.0
2006-10-20 11:52:00,93.937,93.937,93.912,93.916,302700000.0
2006-10-20 11:53:00,93.934,93.957,93.929,93.938,257499996.0
2006-10-20 11:54:00,93.945,93.945,93.91,93.91,239400000.0
2006-10-20 11:55:00,93.931,93.943,93.919,93.94,254500000.0
2006-10-20 11:56:00,93.938,93.952,93.923,93.939,170800001.0
2006-10-20 11:57:00,93.946,93.95,93.917,93.92,211700002.0
2006-10-20 11:58:00,93.911,93.952,93.911,93.938,263600000.0
2006-10-20 11:59:00,93.934,93.961,93.924,93.935,321800000.0
2006-10-20 12:00:00,93.934,93.983,93.934,93.983,392799999.0
2006-10-20 12:01:00,93.96,93.966,93.944,93.95,313600004.0
2006-10-20 12:02:00,93.947,93.947,93.898,93.911,246800003.0
2006-10-20 12:03:00,93.899,93.919,93.889,93.912,172400001.0
2006-10-20 12:04:00,93.892,93.908,93.88,93.889,169899998.0
2006-10-20 12:05:00,93.908,93.915,93.89,93.89,98699999.0
2006-10-20 12:06:00,93.872,93.896,93.862,93.891,228400002.0
2006-10-20 12:07:00,93.856,93.88,93.853,93.867,265600000.0
2006-10-20 12:08:00,93.869,93.883,93.858,93.865,268000000.0
2006-10-20 12:09:00,93.861,93.883,93.853,93.867,300400000.0
2006-10-20 12:10:00,93.852,93.876,93.852,93.867,190400000.0
2006-10-20 12:11:00,93.862,93.868,93.839,93.863,338499999.0
2006-10-20 12:12:00,93.837,93.865,93.837,93.858,236799996.0
2006-10-20 12:13:00,93.866,93.88,93.855,93.855,233000001.0
2006-10-20 12:14:00,93.864,93.881,93.86,93.88,348899994.0
2006-10-20 12:15:00,93.861,93.876,93.846,93.868,170000001.0
2006-10-20 12:16:00,93.845,93.874,93.845,93.871,204900001.0
2006-10-20 12:17:00,93.878,93.895,93.866,93.866,227799998.0
2006-10-20 12:18:00,93.871,93.894,93.862,93.886,239199998.0
2006-10-20 12:19:00,93.871,93.915,93.871,93.912,163099999.0
2006-10-20 12:20:00,93.902,93.92,93.901,93.913,210100002.0
2006-10-20 12:21:00,93.912,93.912,93.883,93.884,375599996.0
2006-10-20 12:22:00,93.882,93.902,93.882,93.9,54900000.0
2006-10-20 12:23:00,93.891,93.912,93.881,93.881,170399997.0
2006-10-20 12:24:00,93.873,93.897,93.87,93.897,142399999.0
2006-10-20 12:25:00,93.862,93.901,93.862,93.89,113799999.0
2006-10-20 12:26:00,93.89,93.909,93.883,93.884,114900000.0
2006-10-20 12:27:00,93.89,93.919,93.879,93.899,249700000.0
2006-10-20 12:28:00,93.918,93.926,93.896,93.905,345700002.0
2006-10-20 12:29:00,93.923,93.929,93.899,93.916,231099998.0
2006-10-20 12:30:00,93.919,93.927,93.898,93.898,228899998.0
2006-10-20 12:31:00,93.924,93.933,93.905,93.922,242100000.0
2006-10-20 12:32:00,93.927,93.928,93.899,93.908,187700001.0
2006-10-20 12:33:00,93.903,93.927,93.902,93.902,136000000.0
2006-10-20 12:34:00,93.918,93.928,93.909,93.911,94899998.0
2006-10-20 12:35:00,93.933,93.933,93.913,93.922,82099999.0
2006-10-20 12:36:00,93.914,93.938,93.912,93.915,222799999.0
2006-10-20 12:37:00,93.932,93.943,93.921,93.929,55800000.0
2006-10-20 12:38:00,93.929,93.952,93.9,93.92,213500000.0
2006-10-20 12:39:00,93.921,93.934,93.9,93.919,222000002.0
2006-10-20 12:40:00,93.94,93.94,93.912,93.919,166499999.0
2006-10-20 12:41:00,93.908,93.927,93.903,93.927,119699998.0
2006-10-20 12:42:00,93.897,93.924,93.889,93.924,184700000.0
2006-10-20 12:43:00,93.917,93.917,93.886,93.904,305199999.0
2006-10-20 12:44:00,93.903,93.925,93.889,93.925,284199999.0
2006-10-20 12:45:00,93.896,93.931,93.896,93.931,243499999.0
2006-10-20 12:46:00,93.923,93.933,93.909,93.915,355899998.0
2006-10-20 12:47:00,93.911,93.931,93.901,93.918,321200000.0
2006-10-20 12:48:00,93.912,93.916,93.896,93.9,330700004.0
2006-10-20 12:49:00,93.897,93.917,93.887,93.903,219000000.0
2006-10-20 12:50:00,93.906,93.906,93.875,93.896,246499998.0
2006-10-20 12:51:00,93.895,93.917,93.882,93.904,296499999.0
2006-10-20 12:52:00,93.913,93.927,93.895,93.914,250600000.0
2006-10-20 12:53:00,93.9,93.923,93.854,93.892,143400000.0
2006-10-20 12:54:00,93.903,93.921,93.9,93.909,224399998.0
2006-10-20 12:55:00,93.93,93.93,93.9,93.904,169900002.0
2006-10-20 12:56:00,93.883,93.924,93.883,93.923,227800001.0
2006-10-20 12:57:00,93.9,93.92,93.9,93.92,94600002.0
2006-10-20 12:58:00,93.922,93.923,93.89,93.89,198799999.0
2006-10-20 12:59:00,93.896,93.929,93.889,93.912,150700000.0
2006-10-20 13:00:00,93.901,93.928,93.882,93.897,261799998.0
2006-10-20 13:01:00,93.908,93.927,93.888,93.927,142000000.0
2006-10-20 13:02:00,93.915,93.943,93.912,93.928,209900001.0
2006-10-20 13:03:00,93.928,93.937,93.912,93.923,163599997.0
2006-10-20 13:04:00,93.92,93.92,93.893,93.893,223300001.0
2006-10-20 13:05:00,93.906,93.916,93.893,93.893,153700002.0
2006-10-20 13:06:00,93.889,93.915,93.889,93.894,251900007.0
2006-10-20 13:07:00,93.902,93.919,93.885,93.885,338300004.0
2006-10-20 13:08:00,93.897,93.92,93.896,93.92,131500000.0
2006-10-20 13:09:00,93.912,93.921,93.896,93.896,225700001.0
2006-10-20 13:10:00,93.909,93.927,93.897,93.908,104300000.0
2006-10-20 13:11:00,93.896,93.916,93.887,93.907,147600000.0
2006-10-20 13:12:00,93.897,93.928,93.893,93.928,320599998.0
2006-10-20 13:13:00,93.904,93.927,93.9,93.914,201600004.0
2006-10-20 13:14:00,93.903,93.928,93.899,93.923,226199996.0
2006-10-20 13:15:00,93.913,93.935,93.905,93.928,209600003.0
2006-10-20 13:16:00,93.91,93.935,93.905,93.928,215400001.0
2006-10-20 13:17:00,93.918,93.928,93.865,93.893,329699997.0
2006-10-20 13:18:00,93.914,93.927,93.906,93.909,207099994.0
2006-10-20 13:19:00,93.917,93.928,93.903,93.903,219300003.0
2006-10-20 13:20:00,93.904,93.923,93.897,93.918,181200000.0
2006-10-20 13:21:00,93.902,93.925,93.901,93.915,215799999.0
2006-10-20 13:22:00,93.92,93.92,93.899,93.901,270300000.0
2006-10-20 13:23:00,93.905,93.94,93.905,93.934,158699998.0
2006-10-20 13:24:00,93.91,93.925,93.899,93.91,306299994.0
2006-10-20 13:25:00,93.921,93.94,93.902,93.921,241200000.0
2006-10-20 13:26:00,93.946,93.947,93.915,93.933,225499997.0
2006-10-20 13:27:00,93.923,93.943,93.909,93.936,286200000.0
2006-10-20 13:28:00,93.95,93.954,93.927,93.927,274899996.0
2006-10-20 13:29:00,93.952,93.952,93.924,93.935,281699997.0
2006-10-20 13:30:00,93.929,93.944,93.906,93.938,200799997.0
2006-10-20 13:31:00,93.931,93.95,93.917,93.93,191199999.0
2006-10-20 13:32:00,93.921,93.953,93.911,93.94,176699999.0
2006-10-20 13:33:00,93.919,93.94,93.909,93.911,168000001.0
2006-10-20 13:34:00,93.906,93.944,93.906,93.918,273999998.0
2006-10-20 13:35:00,93.936,93.938,93.912,93.924,292300000.0
2006-10-20 13:36:00,93.936,93.943,93.917,93.927,181800000.0
2006-10-20 13:37:00,93.937,93.952,93.916,93.942,351800000.0
2006-10-20 13:38:00,93.948,93.964,93.908,93.925,157799999.0
2006-10-20 13:39:00,93.93,93.946,93.912,93.946,215100000.0
2006-10-20 13:40:00,93.951,93.951,93.923,93.933,282800002.0
2006-10-20 13:41:00,93.955,93.962,93.935,93.942,247199998.0
2006-10-20 13:42:00,93.952,93.976,93.942,93.952,220999998.0
2006-10-20 13:43:00,93.947,93.947,93.924,93.925,274500000.0
2006-10-20 13:44:00,93.951,93.951,93.919,93.919,90699998.0
2006-10-20 13:45:00,93.929,93.949,93.917,93.919,257099998.0
2006-10-20 13:46:00,93.922,93.959,93.922,93.955,147999999.0
2006-10-20 13:47:00,93.94,93.973,93.94,93.967,320500003.0
2006-10-20 13:48:00,93.944,93.963,93.938,93.958,287999997.0
2006-10-20 13:49:00,93.978,94.013,93.978,94.013,93900002.0
2006-10-20 13:50:00,94.03,94.039,94.01,94.023,281199997.0
2006-10-20 13:51:00,94.034,94.064,94.026,94.052,76199999.0
2006-10-20 13:52:00,94.035,94.038,94.013,94.02,266100000.0
2006-10-20 13:53:00,94.035,94.04,94.012,94.02,322899997.0
2006-10-20 13:54:00,94.036,94.036,93.995,94.014,279899998.0
2006-10-20 13:55:00,94.003,94.029,94.003,94.027,195699997.0
2006-10-20 13:56:00,94.035,94.047,94.027,94.028,207500000.0
2006-10-20 13:57:00,94.03,94.035,94.005,94.017,183000001.0
2006-10-20 13:58:00,94.039,94.04,94.01,94.013,415700000.0
2006-10-20 13:59:00,94.029,94.042,94.015,94.029,151900001.0
2006-10-20 14:00:00,94.032,94.055,94.016,94.04,193399999.0
2006-10-20 14:01:00,94.043,94.058,94.022,94.043,277199995.0
2006-10-20 14:02:00,94.033,94.053,94.024,94.031,163400001.0
2006-10-20 14:03:00,94.026,94.055,94.026,94.055,89199998.0
2006-10-20 14:04:00,94.059,94.07,94.041,94.059,273400001.0
2006-10-20 14:05:00,94.045,94.069,94.045,94.066,110599999.0
2006-10-20 14:06:00,94.052,94.073,94.035,94.057,343100002.0
2006-10-20 14:07:00,94.061,94.079,94.042,94.056,117499998.0
2006-10-20 14:08:00,94.074,94.08,94.051,94.075,187400001.0
2006-10-20 14:09:00,94.053,94.07,94.048,94.065,188199998.0
2006-10-20 14:10:00,94.041,94.064,94.029,94.064,153199999.0
2006-10-20 14:11:00,94.043,94.062,94.036,94.05,121299999.0
2006-10-20 14:12:00,94.055,94.064,94.037,94.037,237800000.0
2006-10-20 14:13:00,94.063,94.07,94.038,94.038,304200000.0
2006-10-20 14:14:00,94.053,94.053,94.018,94.018,254200000.0
2006-10-20 14:15:00,94.023,94.063,94.023,94.046,252599999.0
2006-10-20 14:16:00,94.053,94.063,94.034,94.041,250599997.0
2006-10-20 14:17:00,94.049,94.049,94.009,94.009,203300003.0
2006-10-20 14:18:00,94.018,94.056,94.002,94.032,233000000.0
2006-10-20 14:19:00,94.031,94.046,94.013,94.028,157299998.0
2006-10-20 14:20:00,94.021,94.039,94.01,94.024,326300006.0
2006-10-20 14:21:00,94.02,94.035,94.012,94.024,277400004.0
2006-10-20 14:22:00,93.996,94.031,93.996,94.031,69100000.0
2006-10-20 14:23:00,94.013,94.041,94.007,94.037,273300000.0
2006-10-20 14:24:00,94.032,94.046,94.016,94.026,160399999.0
2006-10-20 14:25:00,94.023,94.033,94.015,94.017,195800002.0
2006-10-20 14:26:00,94.012,94.043,94.011,94.028,175300002.0
2006-10-20 14:27:00,94.017,94.04,94.009,94.009,257700002.0
2006-10-20 14:28:00,94.011,94.037,94.0,94.01,246100000.0
2006-10-20 14:29:00,94.034,94.059,94.028,94.04,417599995.0
2006-10-20 14:30:00,94.058,94.058,93.999,94.032,167899998.0
2006-10-20 14:31:00,94.03,94.054,93.975,94.032,354200003.0
2006-10-20 14:32:00,94.036,94.065,94.031,94.053,179799996.0
2006-10-20 14:33:00,94.04,94.069,94.04,94.069,103700000.0
2006-10-20 14:34:00,94.045,94.072,94.04,94.068,137400001.0
2006-10-20 14:35:00,94.06,94.075,94.034,94.056,221500000.0
2006-10-20 14:36:00,94.025,94.062,94.025,94.062,278399998.0
2006-10-20 14:37:00,94.064,94.069,94.038,94.049,133999998.0
2006-10-20 14:38:00,94.07,94.077,94.053,94.054,170900000.0
2006-10-20 14:39:00,94.077,94.077,94.045,94.046,274899999.0
2006-10-20 14:40:00,94.073,94.073,94.051,94.051,84200000.0
2006-10-20 14:41:00,94.045,94.081,94.045,94.081,113799999.0
2006-10-20 14:42:00,94.071,94.09,94.063,94.071,216599998.0
2006-10-20 14:43:00,94.083,94.083,94.044,94.063,246800001.0
2006-10-20 14:44:00,94.055,94.082,94.048,94.082,266800002.0
2006-10-20 14:45:00,94.057,94.069,94.042,94.061,210799998.0
2006-10-20 14:46:00,94.038,94.068,94.038,94.064,216300003.0
2006-10-20 14:47:00,94.042,94.053,94.022,94.032,97900000.0
2006-10-20 14:48:00,94.053,94.053,94.018,94.03,49900000.0
2006-10-20 14:49:00,94.019,94.049,94.019,94.045,180399999.0
2006-10-20 14:50:00,94.028,94.051,94.021,94.032,393100004.0
2006-10-20 14:51:00,94.039,94.052,94.019,94.019,291799998.0
2006-10-20 14:52:00,94.013,94.047,94.013,94.033,299999999.0
2006-10-20 14:53:00,94.005,94.03,94.004,94.018,192400000.0
2006-10-20 14:54:00,94.023,94.054,94.011,94.02,293199998.0
2006-10-20 14:55:00,94.038,94.055,94.024,94.024,290800000.0
2006-10-20 14:56:00,94.037,94.06,94.027,94.06,147099998.0
2006-10-20 14:57:00,94.065,94.065,94.017,94.017,193100000.0
2006-10-20 14:58:00,94.034,94.06,94.024,94.034,210899999.0
2006-10-20 14:59:00,94.019,94.047,93.98,94.047,212399996.0
2006-10-20 15:00:00,94.043,94.049,94.023,94.032,244900000.0
2006-10-20 15:01:00,94.046,94.066,94.04,94.045,125300001.0
2006-10-20 15:02:00,94.048,94.068,94.033,94.042,206700001.0
2006-10-20 15:03:00,94.03,94.05,94.012,94.027,54600000.0
2006-10-20 15:04:00,94.019,94.04,94.013,94.03,238500002.0
2006-10-20 15:05:00,94.017,94.017,93.985,94.016,269400000.0
2006-10-20 15:06:00,93.994,94.015,93.993,94.015,79700001.0
2006-10-20 15:07:00,94.018,94.02,93.99,94.004,240300002.0
2006-10-20 15:08:00,93.992,94.018,93.991,94.016,232500000.0
2006-10-20 15:09:00,94.021,94.021,93.996,93.999,112299998.0
2006-10-20 15:10:00,93.999,94.02,93.99,94.008,203799999.0
2006-10-20 15:11:00,94.006,94.016,93.993,94.002,46800000.0
2006-10-20 15:12:00,94.018,94.018,93.989,94.001,216100001.0
2006-10-20 15:13:00,94.011,94.011,93.986,93.998,205799999.0
2006-10-20 15:14:00,94.002,94.028,94.001,94.006,181300001.0
2006-10-20 15:15:00,93.991,94.029,93.984,94.005,216799999.0
2006-10-20 15:16:00,94.0,94.03,93.987,93.999,192500000.0
2006-10-20 15:17:00,93.999,94.028,93.999,94.028,305799999.0
2006-10-20 15:18:00,94.011,94.035,93.997,94.017,130800002.0
2006-10-20 15:19:00,94.045,94.064,94.03,94.03,219800000.0
2006-10-20 15:20:00,94.053,94.062,94.038,94.04,227400002.0
2006-10-20 15:21:00,94.028,94.048,94.018,94.048,221899998.0
2006-10-20 15:22:00,94.039,94.043,93.966,94.02,124799998.0
2006-10-20 15:23:00,94.042,94.063,94.026,94.042,311499994.0
2006-10-20 15:24:00,94.072,94.077,94.052,94.052,109800002.0
2006-10-20 15:25:00,94.059,94.059,94.031,94.054,168699999.0
2006-10-20 15:26:00,94.051,94.051,94.021,94.034,219200002.0
2006-10-20 15:27:00,94.047,94.073,94.041,94.062,284699999.0
2006-10-20 15:28:00,94.058,94.076,94.054,94.067,85000000.0
2006-10-20 15:29:00,94.066,94.093,94.045,94.07,157199997.0
2006-10-20 15:30:00,94.11,94.11,94.09,94.09,148400000.0
2006-10-20 15:31:00,94.098,94.117,94.082,94.093,151200001.0
2006-10-20 15:32:00,94.11,94.111,94.09,94.09,251299996.0
2006-10-20 15:33:00,94.097,94.108,94.085,94.1,87500002.0
2006-10-20 15:34:00,94.083,94.1,94.057,94.071,317600000.0
2006-10-20 15:35:00,94.055,94.081,94.049,94.058,450199995.0
2006-10-20 15:36:00,94.075,94.084,94.062,94.084,251200000.0
2006-10-20 15:37:00,94.082,94.09,94.065,94.07,98799998.0
2006-10-20 15:38:00,94.082,94.093,94.064,94.077,246200000.0
2006-10-20 15:39:00,94.105,94.115,94.086,94.086,135700000.0
2006-10-20 15:40:00,94.093,94.112,94.093,94.095,111199998.0
2006-10-20 15:41:00,94.096,94.113,94.089,94.113,164899997.0
2006-10-20 15:42:00,94.105,94.105,94.077,94.081,166500000.0
2006-10-20 15:43:00,94.095,94.105,94.068,94.077,168699997.0
2006-10-20 15:44:00,94.071,94.107,94.064,94.107,178999999.0
2006-10-20 15:45:00,94.094,94.107,94.078,94.082,179099998.0
2006-10-20 15:46:00,94.095,94.122,94.083,94.105,177499999.0
2006-10-20 15:47:00,94.12,94.128,94.093,94.093,294199999.0
2006-10-20 15:48:00,94.089,94.118,94.087,94.101,177999999.0
2006-10-20 15:49:00,94.098,94.098,94.073,94.073,255699997.0
2006-10-20 15:50:00,94.087,94.087,94.062,94.063,224999998.0
2006-10-20 15:51:00,94.09,94.093,94.065,94.074,413000006.0
2006-10-20 15:52:00,94.102,94.125,94.076,94.081,402199998.0
2006-10-20 15:53:00,94.115,94.115,94.081,94.108,202599997.0
2006-10-20 15:54:00,94.095,94.095,94.062,94.095,225900001.0
2006-10-20 15:55:00,94.098,94.12,94.082,94.103,181800003.0
2006-10-20 15:56:00,94.096,94.123,94.062,94.074,225099998.0
2006-10-20 15:57:00,94.094,94.111,94.088,94.095,300199999.0
2006-10-20 15:58:00,94.096,94.104,94.084,94.086,40700000.0
2006-10-20 15:59:00,94.104,94.129,94.089,94.089,296099994.0
2006-10-20 16:00:00,94.087,94.123,94.07,94.111,193499999.0
2006-10-20 16:01:00,94.098,94.121,94.098,94.121,182300003.0
2006-10-20 16:02:00,94.127,94.153,94.116,94.137,279699997.0
2006-10-20 16:03:00,94.143,94.173,94.143,94.167,264900001.0
2006-10-20 16:04:00,94.168,94.168,94.139,94.168,242799999.0
2006-10-20 16:05:00,94.179,94.182,94.155,94.16,118900001.0
2006-10-20 16:06:00,94.17,94.189,94.155,94.175,137899998.0
2006-10-20 16:07:00,94.17,94.179,94.148,94.16,115499999.0
2006-10-20 16:08:00,94.18,94.18,94.144,94.144,95600002.0
2006-10-20 16:09:00,94.148,94.155,94.13,94.135,115400000.0
2006-10-20 16:10:00,94.15,94.172,94.145,94.147,230899996.0
2006-10-20 16:11:00,94.149,94.171,94.145,94.157,330499999.0
2006-10-20 16:12:00,94.183,94.212,94.18,94.199,148499999.0
2006-10-20 16:13:00,94.196,94.202,94.142,94.176,317899997.0
2006-10-20 16:14:00,94.203,94.214,94.192,94.203,97999999.0
2006-10-20 16:15:00,94.189,94.208,94.17,94.208,251300001.0
2006-10-20 16:16:00,94.237,94.24,94.195,94.195,208600003.0
2006-10-20 16:17:00,94.227,94.243,94.192,94.192,161299997.0
2006-10-20 16:18:00,94.235,94.237,94.206,94.215,244199996.0
2006-10-20 16:19:00,94.211,94.239,94.211,94.239,224600000.0
2006-10-20 16:20:00,94.23,94.258,94.225,94.246,178900001.0
2006-10-20 16:21:00,94.238,94.245,94.217,94.231,267300002.0
2006-10-20 16:22:00,94.24,94.257,94.23,94.254,210699998.0
2006-10-20 16:23:00,94.261,94.261,94.22,94.235,195699997.0
2006-10-20 16:24:00,94.236,94.263,94.231,94.263,248000001.0
2006-10-20 16:25:00,94.264,94.264,94.229,94.243,256100007.0
2006-10-20 16:26:00,94.237,94.263,94.223,94.245,177399997.0
2006-10-20 16:27:00,94.23,94.244,94.22,94.234,371000004.0
2006-10-20 16:28:00,94.218,94.234,94.201,94.232,256000002.0
2006-10-20 16:29:00,94.228,94.231,94.198,94.198,209199997.0
2006-10-20 16:30:00,94.208,94.229,94.203,94.226,251400000.0
2006-10-20 16:31:00,94.229,94.247,94.215,94.247,243699998.0
2006-10-20 16:32:00,94.252,94.253,94.233,94.233,112399999.0
2006-10-20 16:33:00,94.265,94.274,94.242,94.242,144799999.0
2006-10-20 16:34:00,94.222,94.247,94.221,94.238,113200000.0
2006-10-20 16:35:00,94.24,94.25,94.223,94.226,223099999.0
2006-10-20 16:36:00,94.245,94.245,94.207,94.212,406400005.0
2006-10-20 16:37:00,94.202,94.249,94.202,94.249,329400001.0
2006-10-20 16:38:00,94.23,94.251,94.219,94.242,266999999.0
2006-10-20 16:39:00,94.214,94.234,94.204,94.22,114000000.0
2006-10-20 16:40:00,94.209,94.232,94.206,94.221,364100002.0
2006-10-20 16:41:00,94.216,94.222,94.199,94.201,139500000.0
2006-10-20 16:42:00,94.199,94.233,94.199,94.223,310100000.0
2006-10-20 16:43:00,94.197,94.23,94.197,94.223,248699998.0
2006-10-20 16:44:00,94.207,94.223,94.188,94.205,207700000.0
2006-10-20 16:45:00,94.213,94.213,94.187,94.187,316400000.0
2006-10-20 16:46:00,94.2,94.215,94.182,94.203,166699999.0
2006-10-20 16:47:00,94.224,94.224,94.198,94.198,141000001.0
2006-10-20 16:48:00,94.203,94.236,94.2,94.226,268700003.0
2006-10-20 16:49:00,94.198,94.227,94.198,94.221,195699999.0
2006-10-20 16:50:00,94.222,94.241,94.201,94.213,236099998.0
2006-10-20 16:51:00,94.215,94.24,94.197,94.223,113100001.0
2006-10-20 16:52:00,94.241,94.255,94.217,94.229,233599996.0
2006-10-20 16:53:00,94.23,94.246,94.207,94.222,322499994.0
2006-10-20 16:54:00,94.208,94.235,94.191,94.216,161099998.0
2006-10-20 16:55:00,94.24,94.24,94.202,94.202,140200003.0
2006-10-20 16:56:00,94.213,94.23,94.2,94.221,264499998.0
2006-10-20 16:57:00,94.204,94.233,94.2,94.223,208999997.0
2006-10-20 16:58:00,94.207,94.232,94.205,94.216,185299999.0
2006-10-20 16:59:00,94.195,94.234,94.195,94.225,262500005.0
2006-10-20 17:00:00,94.207,94.232,94.207,94.232,169600000.0
2006-10-20 17:01:00,94.218,94.237,94.194,94.237,151399999.0
2006-10-20 17:02:00,94.222,94.245,94.214,94.245,185800001.0
2006-10-20 17:03:00,94.224,94.236,94.202,94.206,257200001.0
2006-10-20 17:04:00,94.236,94.242,94.209,94.218,242600000.0
2006-10-20 17:05:00,94.242,94.244,94.209,94.209,282400004.0
2006-10-20 17:06:00,94.226,94.248,94.206,94.215,253500004.0
2006-10-20 17:07:00,94.216,94.24,94.213,94.224,145400001.0
2006-10-20 17:08:00,94.243,94.268,94.236,94.25,196500001.0
2006-10-20 17:09:00,94.235,94.267,94.233,94.246,444599996.0
2006-10-20 17:10:00,94.252,94.252,94.228,94.228,148400001.0
2006-10-20 17:11:00,94.252,94.252,94.22,94.232,212800000.0
2006-10-20 17:12:00,94.218,94.244,94.21,94.236,215899998.0
2006-10-20 17:13:00,94.245,94.245,94.204,94.226,238400000.0
2006-10-20 17:14:00,94.231,94.236,94.204,94.227,315300001.0
2006-10-20 17:15:00,94.219,94.241,94.214,94.225,270900003.0
2006-10-20 17:16:00,94.22,94.25,94.2,94.231,144299998.0
2006-10-20 17:17:00,94.251,94.251,94.217,94.236,330100004.0
2006-10-20 17:18:00,94.245,94.252,94.232,94.24,169099999.0
2006-10-20 17:19:00,94.252,94.262,94.236,94.236,384099999.0
2006-10-20 17:20:00,94.236,94.253,94.227,94.231,275700004.0
2006-10-20 17:21:00,94.24,94.253,94.223,94.243,167300001.0
2006-10-20 17:22:00,94.241,94.257,94.223,94.242,232299999.0
2006-10-20 17:23:00,94.233,94.267,94.233,94.267,147500001.0
2006-10-20 17:24:00,94.261,94.261,94.244,94.244,98000001.0
2006-10-20 17:25:00,94.244,94.263,94.238,94.239,264799999.0
2006-10-20 17:26:00,94.257,94.264,94.238,94.244,181799998.0
2006-10-20 17:27:00,94.246,94.272,94.235,94.249,232200000.0
2006-10-20 17:28:00,94.255,94.262,94.235,94.246,230100001.0
2006-10-20 17:29:00,94.256,94.281,94.25,94.263,188800002.0
2006-10-20 17:30:00,94.24,94.284,94.24,94.282,224699998.0
2006-10-20 17:31:00,94.255,94.287,94.255,94.287,156399999.0
2006-10-20 17:32:00,94.287,94.326,94.287,94.32,316199997.0
2006-10-20 17:33:00,94.303,94.318,94.284,94.308,267199995.0
2006-10-20 17:34:00,94.315,94.33,94.295,94.303,281800000.0
2006-10-20 17:35:00,94.313,94.313,94.281,94.281,178199996.0
2006-10-20 17:36:00,94.292,94.306,94.27,94.27,211700000.0
2006-10-20 17:37:00,94.265,94.291,94.259,94.281,225099997.0
2006-10-20 17:38:00,94.285,94.298,94.257,94.257,243800001.0
2006-10-20 17:39:00,94.264,94.282,94.251,94.266,231800001.0
2006-10-20 17:40:00,94.27,94.285,94.25,94.272,159699997.0
2006-10-20 17:41:00,94.281,94.281,94.256,94.273,118199998.0
2006-10-20 17:42:00,94.278,94.28,94.251,94.252,172199998.0
2006-10-20 17:43:00,94.245,94.282,94.245,94.28,234400004.0
2006-10-20 17:44:00,94.278,94.278,94.251,94.264,267100001.0
2006-10-20 17:45:00,94.266,94.278,94.253,94.272,234899994.0
2006-10-20 17:46:00,94.272,94.272,94.245,94.245,131799999.0
2006-10-20 17:47:00,94.273,94.277,94.254,94.275,268399997.0
2006-10-20 17:48:00,94.281,94.289,94.269,94.281,119200000.0
2006-10-20 17:49:00,94.274,94.285,94.251,94.251,237499999.0
2006-10-20 17:50:00,94.26,94.278,94.257,94.272,232000001.0
2006-10-20 17:51:00,94.242,94.272,94.239,94.272,226300000.0
2006-10-20 17:52:00,94.256,94.278,94.254,94.278,174400001.0
2006-10-20 17:53:00,94.276,94.3,94.263,94.288,75900001.0
2006-10-20 17:54:00,94.303,94.303,94.279,94.291,214600001.0
2006-10-20 17:55:00,94.305,94.309,94.281,94.284,215900000.0
2006-10-20 17:56:00,94.285,94.301,94.275,94.281,225600002.0
2006-10-20 17:57:00,94.284,94.296,94.266,94.282,357300000.0
2006-10-20 17:58:00,94.265,94.287,94.265,94.283,113299998.0
2006-10-20 17:59:00,94.278,94.289,94.254,94.269,141200000.0
2006-10-20 18:00:00,94.281,94.304,94.266,94.268,397200001.0
2006-10-20 18:01:00,94.252,94.288,94.252,94.281,1852499999.0
2006-10-20 18:03:00,94.28,94.29,94.27,94.27,2076099987.0
2006-10-20 18:04:00,94.26,94.27,94.26,94.26,2076099987.0
2006-10-20 18:09:00,94.248,94.265,94.231,94.243,2076099987.0
2006-10-20 18:10:00,94.268,94.268,94.232,94.245,1832499984.0
2006-10-20 18:11:00,94.258,94.273,94.241,94.249,994900000.0
2006-10-20 18:12:00,94.268,94.269,94.245,94.245,992599997.0
2006-10-20 18:13:00,94.24,94.27,94.219,94.23,1801299997.0
2006-10-20 18:14:00,94.27,94.27,94.25,94.26,1306599992.0
2006-10-20 18:15:00,94.25,94.26,94.25,94.26,1306599992.0
2006-10-20 18:16:00,94.25,94.25,94.25,94.25,1306599992.0
2006-10-20 18:17:00,94.195,94.226,94.192,94.209,1306599992.0
2006-10-20 18:18:00,94.212,94.226,94.19,94.191,1028499989.0
2006-10-20 18:19:00,94.193,94.214,94.164,94.205,1986299998.0
2006-10-20 18:20:00,94.199,94.225,94.185,94.213,1822399999.0
2006-10-20 18:21:00,94.216,94.216,94.191,94.196,1712499989.0
2006-10-20 18:22:00,94.195,94.209,94.176,94.205,1195499992.0
2006-10-20 18:23:00,94.19,94.22,94.19,94.19,2087299991.0
2006-10-20 18:24:00,94.2,94.21,94.2,94.21,2087299991.0
2006-10-20 18:25:00,94.2,94.21,94.2,94.21,2087299991.0
2006-10-20 18:26:00,94.166,94.196,94.162,94.171,2087299991.0
2006-10-20 18:27:00,94.174,94.199,94.171,94.199,1375000004.0
2006-10-20 18:28:00,94.189,94.206,94.176,94.18,1760500005.0
2006-10-20 18:29:00,94.197,94.205,94.17,94.187,1022599995.0
2006-10-20 18:30:00,94.196,94.196,94.161,94.178,718900002.0
2006-10-20 18:31:00,94.184,94.193,94.165,94.181,1218400001.0
2006-10-20 18:32:00,94.192,94.198,94.165,94.173,2058599988.0
2006-10-20 18:33:00,94.2,94.2,94.19,94.19,1891599996.0
2006-10-20 18:34:00,94.19,94.199,94.156,94.199,1891599996.0
2006-10-20 18:35:00,94.195,94.196,94.16,94.162,1701000000.0
2006-10-20 18:36:00,94.177,94.182,94.15,94.157,968699992.0
2006-10-20 18:37:00,94.166,94.19,94.161,94.167,1044699990.0
2006-10-20 18:38:00,94.18,94.182,94.14,94.176,777499995.0
2006-10-20 18:39:00,94.172,94.179,94.148,94.15,896799990.0
2006-10-20 18:40:00,94.171,94.185,94.149,94.16,1543600007.0
2006-10-20 18:41:00,94.182,94.184,94.154,94.164,985699997.0
2006-10-20 18:42:00,94.181,94.183,94.149,94.158,1122499996.0
2006-10-20 18:43:00,94.17,94.193,94.162,94.193,590900003.0
2006-10-20 18:44:00,94.18,94.205,94.164,94.182,823299997.0
2006-10-20 18:45:00,94.156,94.19,94.156,94.189,722099998.0
2006-10-20 18:46:00,94.195,94.205,94.162,94.169,959799998.0
2006-10-20 18:47:00,94.193,94.21,94.18,94.19,248000000.0
2006-10-20 18:48:00,94.184,94.206,94.172,94.2,531399996.0
2006-10-20 18:49:00,94.203,94.211,94.181,94.181,704999988.0
2006-10-20 18:50:00,94.18,94.191,94.16,94.172,827100001.0
2006-10-20 18:51:00,94.161,94.183,94.153,94.167,1121699998.0
2006-10-20 18:52:00,94.172,94.185,94.143,94.165,1326299984.0
2006-10-20 18:53:00,94.162,94.189,94.149,94.189,1797300004.0
2006-10-20 18:54:00,94.178,94.196,94.162,94.183,1401999991.0
2006-10-20 18:55:00,94.188,94.195,94.167,94.169,1699699984.0
2006-10-20 18:56:00,94.178,94.197,94.171,94.188,215499997.0
2006-10-20 18:57:00,94.176,94.214,94.176,94.213,567599998.0
2006-10-20 18:58:00,94.212,94.221,94.195,94.22,984799998.0
2006-10-20 18:59:00,94.212,94.216,94.183,94.193,1461499996.0
2006-10-20 19:00:00,94.19,94.215,94.185,94.203,266099998.0
2006-10-20 19:01:00,94.196,94.225,94.196,94.224,606099996.0
2006-10-20 19:02:00,94.223,94.243,94.211,94.231,132899997.0
2006-10-20 19:03:00,94.214,94.232,94.204,94.228,572800003.0
2006-10-20 19:04:00,94.218,94.233,94.208,94.211,570900004.0
2006-10-20 19:05:00,94.214,94.231,94.2,94.223,451300001.0
2006-10-20 19:06:00,94.229,94.245,94.216,94.217,954299997.0
2006-10-20 19:07:00,94.243,94.246,94.215,94.217,1247799991.0
2006-10-20 19:08:00,94.215,94.249,94.212,94.239,1497199989.0
2006-10-20 19:09:00,94.23,94.255,94.221,94.239,956699996.0
2006-10-20 19:10:00,94.245,94.257,94.212,94.242,290900000.0
2006-10-20 19:11:00,94.239,94.239,94.202,94.208,554699999.0
2006-10-20 19:12:00,94.227,94.248,94.214,94.228,306799997.0
2006-10-20 19:13:00,94.247,94.247,94.216,94.216,326400000.0
2006-10-20 19:14:00,94.226,94.243,94.222,94.235,464000001.0
2006-10-20 19:15:00,94.226,94.244,94.213,94.231,897000000.0
2006-10-20 19:16:00,94.225,94.236,94.206,94.223,498000002.0
2006-10-20 19:17:00,94.225,94.244,94.204,94.244,692000000.0
2006-10-20 19:18:00,94.226,94.245,94.214,94.232,573899993.0
2006-10-20 19:19:00,94.2,94.246,94.2,94.242,1058099996.0
2006-10-20 19:20:00,94.255,94.255,94.215,94.245,807199997.0
2006-10-20 19:21:00,94.245,94.245,94.209,94.213,896599992.0
2006-10-20 19:22:00,94.231,94.231,94.207,94.215,294099998.0
2006-10-20 19:23:00,94.226,94.238,94.199,94.203,1699000007.0
2006-10-20 19:24:00,94.202,94.243,94.202,94.243,794800004.0
2006-10-20 19:25:00,94.246,94.246,94.21,94.214,1364399992.0
2006-10-20 19:27:00,94.222,94.239,94.197,94.205,1063600007.0
2006-10-20 19:28:00,94.234,94.242,94.219,94.229,947899998.0
2006-10-20 19:29:00,94.236,94.236,94.206,94.215,249500000.0
2006-10-20 19:30:00,94.244,94.252,94.218,94.252,1116899995.0
2006-10-20 19:31:00,94.227,94.243,94.221,94.234,618799999.0
2006-10-20 19:32:00,94.234,94.248,94.222,94.233,1028700001.0
2006-10-20 19:33:00,94.228,94.252,94.226,94.242,655499998.0
2006-10-20 19:34:00,94.226,94.244,94.206,94.225,1179900002.0
2006-10-20 19:35:00,94.194,94.224,94.183,94.222,933900004.0
2006-10-20 19:36:00,94.222,94.222,94.186,94.203,594599997.0
2006-10-20 19:37:00,94.205,94.22,94.188,94.218,272200001.0
2006-10-20 19:38:00,94.205,94.224,94.191,94.214,881900000.0
2006-10-20 19:39:00,94.192,94.212,94.172,94.207,674599998.0
2006-10-20 19:40:00,94.207,94.215,94.168,94.168,875200001.0
2006-10-20 19:41:00,94.17,94.223,94.17,94.205,1151099993.0
2006-10-20 19:42:00,94.206,94.224,94.191,94.203,1076999999.0
2006-10-20 19:43:00,94.209,94.23,94.195,94.215,492099996.0
2006-10-20 19:44:00,94.196,94.23,94.196,94.206,1038600004.0
2006-10-20 19:45:00,94.204,94.23,94.201,94.23,418300003.0
2006-10-20 19:46:00,94.206,94.224,94.197,94.221,691399997.0
2006-10-20 19:47:00,94.222,94.222,94.19,94.207,387499997.0
2006-10-20 19:48:00,94.197,94.235,94.183,94.235,1241500003.0
2006-10-20 19:49:00,94.215,94.223,94.187,94.216,677000006.0
2006-10-20 19:50:00,94.207,94.233,94.202,94.221,448599995.0
2006-10-20 19:51:00,94.221,94.232,94.203,94.213,517699999.0
2006-10-20 19:52:00,94.213,94.237,94.203,94.218,281699997.0
2006-10-20 19:53:00,94.221,94.245,94.212,94.227,630299998.0
2006-10-20 19:54:00,94.22,94.235,94.207,94.225,753899987.0
2006-10-20 19:55:00,94.204,94.226,94.197,94.209,265600000.0
2006-10-20 19:56:00,94.205,94.232,94.203,94.215,599099997.0
2006-10-20 19:57:00,94.236,94.241,94.209,94.223,637599992.0
2006-10-20 19:58:00,94.217,94.245,94.211,94.245,975499989.0
2006-10-20 19:59:00,94.247,94.247,94.211,94.217,842500002.0
2006-10-20 20:00:00,94.218,94.243,94.211,94.243,475300000.0
2006-10-20 20:01:00,94.224,94.243,94.218,94.243,481899996.0
2006-10-20 20:02:00,94.242,94.242,94.215,94.216,560899995.0
2006-10-20 20:03:00,94.216,94.248,94.216,94.233,412399998.0
2006-10-20 20:04:00,94.229,94.251,94.228,94.248,519999999.0
2006-10-20 20:05:00,94.257,94.257,94.23,94.243,601599998.0
2006-10-20 20:06:00,94.262,94.286,94.244,94.244,572600001.0
2006-10-20 20:07:00,94.276,94.284,94.239,94.239,604499997.0
2006-10-20 20:08:00,94.242,94.268,94.234,94.268,715800000.0
2006-10-20 20:09:00,94.263,94.273,94.243,94.253,425799999.0
2006-10-20 20:10:00,94.277,94.277,94.241,94.248,542299998.0
2006-10-20 20:11:00,94.238,94.291,94.238,94.282,1436999996.0
2006-10-20 20:12:00,94.255,94.298,94.248,94.275,1696499991.0
2006-10-20 20:13:00,94.265,94.294,94.255,94.269,1041499998.0
2006-10-20 20:14:00,94.268,94.291,94.236,94.271,411899996.0
2006-10-20 20:15:00,94.292,94.292,94.256,94.269,1099600001.0
2006-10-20 20:16:00,94.266,94.29,94.252,94.287,1324100004.0
2006-10-20 20:17:00,94.291,94.301,94.274,94.281,321000004.0
2006-10-20 20:18:00,94.295,94.295,94.257,94.257,183499997.0
2006-10-20 20:19:00,94.252,94.288,94.241,94.272,1297099993.0
2006-10-20 20:20:00,94.263,94.29,94.251,94.277,1434399996.0
2006-10-20 20:21:00,94.256,94.289,94.256,94.289,378900003.0
2006-10-20 20:22:00,94.265,94.292,94.259,94.259,831799998.0
2006-10-20 20:23:00,94.278,94.292,94.252,94.283,809599995.0
2006-10-20 20:24:00,94.273,94.286,94.249,94.27,502000000.0
2006-10-20 20:25:00,94.274,94.289,94.254,94.275,697599999.0
2006-10-20 20:26:00,94.268,94.285,94.26,94.283,480899999.0
2006-10-20 20:27:00,94.271,94.286,94.25,94.275,1183200001.0
2006-10-20 20:28:00,94.28,94.28,94.28,94.28,2091799997.0
2006-10-20 20:29:00,94.267,94.27,94.234,94.242,2091799997.0
2006-10-20 20:30:00,94.27,94.28,94.27,94.27,1480099988.0
2006-10-20 20:31:00,94.272,94.279,94.251,94.255,1480099988.0
2006-10-20 20:32:00,94.29,94.29,94.29,94.29,418800000.0
2006-10-20 20:33:00,94.254,94.277,94.236,94.277,418800000.0
2006-10-20 20:34:00,94.278,94.278,94.25,94.256,365200000.0
2006-10-20 20:35:00,94.259,94.259,94.204,94.204,517900000.0
2006-10-20 20:36:00,94.221,94.244,94.209,94.228,605100000.0
2006-10-20 20:37:00,94.243,94.246,94.204,94.219,645099998.0
2006-10-20 20:38:00,94.241,94.241,94.205,94.219,1457099984.0
2006-10-20 20:39:00,94.225,94.243,94.21,94.223,1324699993.0
2006-10-20 20:40:00,94.245,94.251,94.224,94.231,1660399994.0
2006-10-20 20:41:00,94.237,94.26,94.222,94.24,938599990.0
2006-10-20 20:42:00,94.256,94.267,94.227,94.227,767399996.0
2006-10-20 20:43:00,94.237,94.261,94.228,94.252,670000000.0
2006-10-20 20:44:00,94.244,94.263,94.228,94.237,1100199994.0
2006-10-20 20:45:00,94.252,94.261,94.225,94.225,989900002.0
2006-10-20 20:46:00,94.235,94.259,94.234,94.258,902799990.0
2006-10-20 20:47:00,94.248,94.263,94.228,94.235,1180400004.0
2006-10-20 20:48:00,94.237,94.271,94.237,94.27,677900003.0
2006-10-20 20:49:00,94.262,94.277,94.242,94.261,819500000.0
2006-10-20 20:50:00,94.265,94.27,94.24,94.24,1217699990.0
2006-10-20 20:51:00,94.265,94.275,94.249,94.25,795499995.0
2006-10-20 20:52:00,94.246,94.278,94.243,94.26,682400001.0
2006-10-20 20:53:00,94.276,94.276,94.241,94.256,1518699992.0
2006-10-20 20:54:00,94.264,94.269,94.227,94.253,359399994.0
2006-10-20 20:55:00,94.256,94.272,94.233,94.253,909500000.0
2006-10-20 20:56:00,94.262,94.27,94.239,94.239,955799998.0
2006-10-20 20:57:00,94.23,94.256,94.226,94.248,1353799999.0
2006-10-20 20:58:00,94.27,94.28,94.25,94.27,2136599994.0
2006-10-20 20:59:00,94.23,94.256,94.193,94.21,2136599994.0
2006-10-20 21:00:00,94.2,94.232,94.192,94.215,1887899989.0
2006-10-20 21:01:00,94.25,94.25,94.22,94.25,783599993.0
2006-10-20 21:02:00,94.207,94.257,94.207,94.254,783599993.0
2006-10-20 21:03:00,94.248,94.26,94.233,94.247,677500004.0
2006-10-20 21:04:00,94.251,94.272,94.228,94.245,284599996.0
2006-10-20 21:05:00,94.242,94.273,94.226,94.25,362999997.0
2006-10-20 21:06:00,94.256,94.275,94.242,94.255,612500002.0
2006-10-20 21:07:00,94.242,94.274,94.234,94.263,434200000.0
2006-10-20 21:08:00,94.244,94.272,94.237,94.264,663300004.0
2006-10-20 21:09:00,94.269,94.279,94.246,94.246,335300003.0
2006-10-20 21:10:00,94.293,94.305,94.274,94.279,352500002.0
2006-10-20 21:11:00,94.287,94.301,94.273,94.283,523199996.0
2006-10-20 21:12:00,94.278,94.307,94.275,94.307,429100002.0
2006-10-20 21:13:00,94.308,94.343,94.299,94.32,1009199995.0
2006-10-20 21:14:00,94.329,94.345,94.308,94.314,1095600006.0
2006-10-20 21:15:00,94.306,94.327,94.294,94.315,1211299991.0
2006-10-20 21:16:00,94.299,94.325,94.296,94.315,770100004.0
2006-10-20 21:17:00,94.303,94.315,94.27,94.312,1324599993.0
2006-10-20 21:18:00,94.315,94.321,94.288,94.294,810000000.0
2006-10-20 21:19:00,94.286,94.33,94.286,94.33,905199997.0
2006-10-20 21:20:00,94.324,94.332,94.301,94.315,1469200003.0
2006-10-20 21:21:00,94.326,94.326,94.296,94.296,1865299998.0
2006-10-20 21:22:00,94.32,94.324,94.286,94.305,1528600000.0
2006-10-20 21:23:00,94.327,94.333,94.296,94.317,749699998.0
2006-10-20 21:24:00,94.327,94.329,94.296,94.314,836399995.0
2006-10-20 21:25:00,94.31,94.327,94.296,94.299,1193300000.0
2006-10-20 21:26:00,94.314,94.318,94.29,94.29,371999994.0
2006-10-20 21:27:00,94.305,94.313,94.29,94.292,598299997.0
2006-10-20 21:28:00,94.299,94.315,94.294,94.302,348400003.0
2006-10-20 21:29:00,94.3,94.3,94.265,94.278,679699997.0
2006-10-20 21:30:00,94.289,94.303,94.277,94.292,545399997.0
2006-10-20 21:31:00,94.262,94.286,94.242,94.253,313700000.0
2006-10-20 21:32:00,94.255,94.265,94.236,94.253,1410499997.0
2006-10-20 21:33:00,94.243,94.26,94.227,94.227,112099999.0
2006-10-20 21:34:00,94.267,94.267,94.237,94.237,353999998.0
2006-10-20 21:35:00,94.267,94.267,94.241,94.246,351900000.0
2006-10-20 21:36:00,94.26,94.265,94.239,94.249,139299998.0
2006-10-20 21:37:00,94.215,94.264,94.204,94.232,474400005.0
2006-10-20 21:38:00,94.264,94.264,94.236,94.244,433899995.0
2006-10-20 21:39:00,94.252,94.264,94.206,94.226,312100000.0
2006-10-20 21:40:00,94.267,94.268,94.237,94.237,437799997.0
2006-10-20 21:41:00,94.263,94.263,94.238,94.238,316200004.0
2006-10-20 21:42:00,94.257,94.27,94.239,94.26,662899995.0
2006-10-20 21:43:00,94.254,94.267,94.233,94.262,576600005.0
2006-10-20 21:44:00,94.241,94.262,94.222,94.245,1318099991.0
2006-10-20 21:45:00,94.241,94.27,94.214,94.248,1088899991.0
2006-10-20 21:46:00,94.242,94.261,94.225,94.243,469700001.0
2006-10-20 21:47:00,94.233,94.265,94.233,94.263,956300000.0
2006-10-20 21:48:00,94.254,94.265,94.245,94.247,205999999.0
2006-10-20 21:49:00,94.237,94.252,94.195,94.237,728299998.0
2006-10-20 21:50:00,94.245,94.265,94.245,94.265,154499998.0
2006-10-20 21:51:00,94.263,94.263,94.231,94.259,454599999.0
2006-10-20 21:52:00,94.26,94.27,94.239,94.246,588499995.0
2006-10-20 21:53:00,94.253,94.266,94.239,94.26,313900000.0
2006-10-20 21:54:00,94.25,94.265,94.24,94.255,214800003.0
2006-10-20 21:55:00,94.256,94.267,94.242,94.254,228600001.0
2006-10-20 21:56:00,94.272,94.272,94.244,94.244,604700000.0
2006-10-20 21:57:00,94.231,94.245,94.222,94.241,64000000.0
2006-10-20 21:58:00,94.242,94.254,94.23,94.241,304600005.0
2006-10-20 21:59:00,94.248,94.266,94.231,94.253,547199995.0
2006-10-20 22:00:00,94.257,94.262,94.215,94.228,682299999.0
2006-10-20 22:01:00,94.225,94.254,94.215,94.249,759300002.0
2006-10-20 22:02:00,94.245,94.255,94.229,94.232,1198499991.0
2006-10-20 22:03:00,94.229,94.256,94.225,94.238,372699997.0
2006-10-20 22:04:00,94.242,94.251,94.227,94.238,809199993.0
2006-10-20 22:05:00,94.229,94.241,94.212,94.22,314899998.0
2006-10-20 22:06:00,94.22,94.238,94.2,94.215,170799999.0
2006-10-20 22:07:00,94.216,94.23,94.201,94.212,222800002.0
2006-10-20 22:08:00,94.216,94.231,94.193,94.211,228700003.0
2006-10-20 22:09:00,94.199,94.224,94.188,94.205,380299997.0
2006-10-20 22:10:00,94.212,94.226,94.189,94.189,230000001.0
2006-10-20 22:11:00,94.216,94.239,94.216,94.232,416099997.0
2006-10-20 22:12:00,94.229,94.229,94.169,94.207,303999999.0
2006-10-20 22:13:00,94.231,94.231,94.194,94.208,520299993.0
2006-10-20 22:14:00,94.211,94.228,94.196,94.209,235400002.0
2006-10-20 22:15:00,94.195,94.227,94.194,94.213,496400004.0
2006-10-20 22:16:00,94.217,94.237,94.203,94.213,471799995.0
2006-10-20 22:17:00,94.24,94.24,94.215,94.238,84700000.0
2006-10-20 22:18:00,94.219,94.24,94.216,94.233,267300000.0
2006-10-20 22:19:00,94.236,94.242,94.197,94.197,269400001.0
2006-10-20 22:20:00,94.205,94.227,94.204,94.221,252800002.0
2006-10-20 22:21:00,94.215,94.227,94.202,94.203,72100001.0
2006-10-20 22:22:00,94.216,94.23,94.197,94.21,460399998.0
2006-10-20 22:23:00,94.21,94.229,94.201,94.213,234600001.0
2006-10-20 22:24:00,94.217,94.225,94.2,94.22,192499998.0
2006-10-20 22:25:00,94.22,94.23,94.203,94.212,373199999.0
2006-10-20 22:26:00,94.223,94.242,94.206,94.207,296700003.0
2006-10-20 22:27:00,94.227,94.239,94.188,94.206,676700002.0
2006-10-20 22:28:00,94.223,94.251,94.193,94.193,375899996.0
2006-10-20 22:29:00,94.184,94.204,94.163,94.184,319500005.0
2006-10-20 22:30:00,94.196,94.217,94.186,94.195,415699999.0
2006-10-20 22:31:00,94.192,94.221,94.179,94.199,146900000.0
2006-10-20 22:32:00,94.193,94.219,94.176,94.185,267700001.0
2006-10-20 22:33:00,94.2,94.218,94.187,94.191,451000000.0
2006-10-20 22:34:00,94.204,94.213,94.181,94.191,563899997.0
2006-10-20 22:35:00,94.216,94.216,94.183,94.183,314000004.0
2006-10-20 22:36:00,94.199,94.221,94.196,94.22,587000001.0
2006-10-20 22:37:00,94.204,94.231,94.204,94.231,144500000.0
2006-10-20 22:38:00,94.231,94.231,94.197,94.197,253400000.0
2006-10-20 22:39:00,94.218,94.238,94.211,94.235,292099999.0
2006-10-20 22:40:00,94.235,94.242,94.207,94.207,338599995.0
2006-10-20 22:41:00,94.224,94.243,94.212,94.223,255500000.0
2006-10-20 22:42:00,94.239,94.254,94.208,94.228,210600002.0
2006-10-20 22:43:00,94.221,94.249,94.199,94.219,689500002.0
2006-10-20 22:44:00,94.199,94.226,94.185,94.203,349699997.0
2006-10-20 22:45:00,94.199,94.228,94.188,94.228,537500004.0
2006-10-20 22:46:00,94.219,94.234,94.2,94.204,375900002.0
2006-10-20 22:47:00,94.213,94.235,94.198,94.205,334599999.0
2006-10-20 22:48:00,94.215,94.226,94.174,94.175,507799999.0
2006-10-20 22:49:00,94.197,94.237,94.196,94.209,441299995.0
2006-10-20 22:50:00,94.217,94.225,94.188,94.19,287799997.0
2006-10-20 22:51:00,94.213,94.219,94.171,94.177,789900000.0
2006-10-20 22:52:00,94.196,94.211,94.183,94.183,362500000.0
2006-10-20 22:53:00,94.199,94.227,94.183,94.206,368199995.0
2006-10-20 22:54:00,94.195,94.219,94.175,94.189,293600000.0
2006-10-20 22:55:00,94.223,94.223,94.185,94.191,417400002.0
2006-10-20 22:56:00,94.179,94.203,94.165,94.182,216299997.0
2006-10-20 22:57:00,94.185,94.191,94.145,94.151,143500001.0
2006-10-20 22:58:00,94.174,94.226,94.16,94.202,340700000.0
2006-10-20 22:59:00,94.221,94.253,94.185,94.225,300099998.0
2006-10-22 23:00:00,94.325,94.362,94.324,94.362,210900000.0
2006-10-22 23:01:00,94.355,94.361,94.332,94.332,160599999.0
2006-10-22 23:02:00,94.357,94.377,94.338,94.361,154799995.0
2006-10-22 23:03:00,94.374,94.405,94.368,94.4,181699999.0
2006-10-22 23:04:00,94.374,94.386,94.347,94.366,237499999.0
2006-10-22 23:05:00,94.349,94.373,94.333,94.34,185699999.0
2006-10-22 23:06:00,94.317,94.356,94.317,94.356,165199999.0
2006-10-22 23:07:00,94.339,94.378,94.339,94.368,221000000.0
2006-10-22 23:08:00,94.362,94.387,94.351,94.354,357300000.0
2006-10-22 23:09:00,94.311,94.345,94.269,94.307,176100000.0
2006-10-22 23:10:00,94.293,94.388,94.283,94.355,104700000.0
2006-10-22 23:11:00,94.386,94.386,94.346,94.353,271300000.0
2006-10-22 23:12:00,94.345,94.386,94.345,94.368,230299998.0
2006-10-22 23:13:00,94.233,94.235,94.21,94.214,184299999.0
2006-10-22 23:14:00,94.35,94.371,94.332,94.37,282900001.0
2006-10-22 23:15:00,94.23,94.238,94.22,94.226,45700000.0
2006-10-22 23:16:00,94.21,94.245,94.21,94.24,222600001.0
2006-10-22 23:17:00,94.21,94.245,94.21,94.24,211900002.0
2006-10-22 23:18:00,94.229,94.24,94.22,94.235,151400001.0
2006-10-22 23:19:00,94.212,94.235,94.212,94.235,66299997.0
2006-10-22 23:20:00,94.222,94.24,94.216,94.24,237699998.0
2006-10-22 23:21:00,94.22,94.24,94.218,94.24,234200000.0
2006-10-22 23:22:00,94.223,94.237,94.207,94.228,128400000.0
2006-10-22 23:23:00,94.227,94.239,94.216,94.233,160499998.0
2006-10-22 23:24:00,94.24,94.245,94.219,94.22,246900000.0
2006-10-22 23:25:00,94.351,94.362,94.335,94.34,302799999.0
2006-10-22 23:26:00,94.22,94.238,94.217,94.224,184199998.0
2006-10-22 23:27:00,94.21,94.225,94.21,94.225,24700001.0
2006-10-22 23:28:00,94.24,94.24,94.218,94.22,151300003.0
2006-10-22 23:29:00,94.368,94.373,94.337,94.342,279199998.0
2006-10-22 23:30:00,94.365,94.37,94.328,94.338,305799998.0
2006-10-22 23:31:00,94.235,94.24,94.22,94.228,130000002.0
2006-10-22 23:32:00,94.235,94.24,94.212,94.22,226999999.0
2006-10-22 23:33:00,94.21,94.24,94.21,94.24,158100003.0
2006-10-22 23:34:00,94.227,94.24,94.209,94.237,274600004.0
2006-10-22 23:35:00,94.237,94.237,94.191,94.21,310899998.0
2006-10-22 23:36:00,94.232,94.235,94.212,94.22,203000003.0
2006-10-22 23:37:00,94.268,94.318,94.268,94.291,65899999.0
2006-10-22 23:38:00,94.335,94.335,94.237,94.237,229199997.0
2006-10-22 23:39:00,94.245,94.245,94.221,94.221,167399999.0
2006-10-22 23:40:00,94.371,94.371,94.321,94.324,264699999.0
2006-10-22 23:41:00,94.215,94.243,94.214,94.243,190699996.0
2006-10-22 23:42:00,94.323,94.337,94.305,94.305,249999999.0
2006-10-22 23:43:00,94.25,94.289,94.241,94.245,148699997.0
2006-10-22 23:44:00,94.316,94.332,94.296,94.312,306800000.0
2006-10-22 23:45:00,94.256,94.287,94.256,94.287,88000000.0
2006-10-22 23:46:00,94.325,94.33,94.312,94.318,28200000.0
2006-10-22 23:47:00,94.317,94.359,94.31,94.336,185899995.0
2006-10-22 23:48:00,94.324,94.326,94.306,94.312,139699998.0
2006-10-22 23:49:00,94.32,94.32,94.292,94.3,170599997.0
2006-10-22 23:50:00,94.293,94.325,94.293,94.322,269900002.0
2006-10-22 23:51:00,94.325,94.33,94.304,94.309,214000000.0
2006-10-22 23:52:00,94.308,94.33,94.308,94.328,177299999.0
2006-10-22 23:53:00,94.326,94.326,94.301,94.301,209800001.0
2006-10-22 23:54:00,94.308,94.33,94.306,94.33,279800005.0
2006-10-22 23:55:00,94.309,94.332,94.309,94.327,113499998.0
2006-10-22 23:56:00,94.327,94.327,94.302,94.302,180299999.0
2006-10-22 23:57:00,94.315,94.327,94.301,94.314,97099999.0
2006-10-22 23:58:00,94.32,94.339,94.31,94.316,169400001.0
2006-10-22 23:59:00,94.316,94.338,94.304,94.31,161200000.0
2006-10-23 00:00:00,94.307,94.331,94.3,94.3,257999999.0
2006-10-23 00:01:00,94.307,94.327,94.281,94.282,180599999.0
2006-10-23 00:02:00,94.294,94.313,94.285,94.299,190600002.0
2006-10-23 00:03:00,94.297,94.32,94.291,94.305,230799998.0
2006-10-23 00:04:00,94.287,94.317,94.287,94.317,134299997.0
2006-10-23 00:05:00,94.322,94.328,94.296,94.313,265299999.0
2006-10-23 00:06:00,94.332,94.348,94.295,94.315,308600003.0
2006-10-23 00:07:00,94.316,94.316,94.28,94.287,235900003.0
2006-10-23 00:08:00,94.321,94.321,94.268,94.271,127099998.0
2006-10-23 00:09:00,94.287,94.314,94.278,94.278,232399998.0
2006-10-23 00:10:00,94.308,94.308,94.283,94.283,84500000.0
2006-10-23 00:11:00,94.29,94.294,94.272,94.276,173400002.0
2006-10-23 00:12:00,94.286,94.289,94.26,94.26,281799996.0
2006-10-23 00:13:00,94.271,94.293,94.268,94.281,151499999.0
2006-10-23 00:14:00,94.276,94.295,94.269,94.27,150299999.0
2006-10-23 00:15:00,94.267,94.287,94.266,94.268,164299997.0
2006-10-23 00:16:00,94.277,94.31,94.271,94.31,183599999.0
2006-10-23 00:17:00,94.283,94.297,94.258,94.279,199300000.0
2006-10-23 00:18:00,94.257,94.275,94.257,94.272,35900000.0
2006-10-23 00:19:00,94.265,94.28,94.251,94.267,270699999.0
2006-10-23 00:20:00,94.252,94.273,94.24,94.255,295699996.0
2006-10-23 00:21:00,94.251,94.251,94.222,94.222,139900000.0
2006-10-23 00:22:00,94.241,94.25,94.22,94.25,154900000.0
2006-10-23 00:23:00,94.242,94.242,94.223,94.223,214099998.0
2006-10-23 00:24:00,94.237,94.237,94.191,94.195,176299997.0
2006-10-23 00:25:00,94.215,94.228,94.206,94.215,183999999.0
2006-10-23 00:26:00,94.207,94.222,94.19,94.207,121400000.0
2006-10-23 00:27:00,94.206,94.215,94.192,94.197,227900002.0
2006-10-23 00:28:00,94.217,94.226,94.203,94.223,196100000.0
2006-10-23 00:29:00,94.225,94.225,94.185,94.206,219400000.0
2006-10-23 00:30:00,94.204,94.204,94.179,94.19,158300000.0
2006-10-23 00:31:00,94.188,94.205,94.168,94.187,279000000.0
2006-10-23 00:32:00,94.193,94.2,94.168,94.17,273899998.0
2006-10-23 00:33:00,94.181,94.203,94.178,94.194,206599997.0
2006-10-23 00:34:00,94.19,94.206,94.161,94.188,314099999.0
2006-10-23 00:35:00,94.149,94.205,94.149,94.203,196199999.0
2006-10-23 00:36:00,94.196,94.217,94.181,94.199,200099999.0
2006-10-23 00:37:00,94.192,94.212,94.172,94.212,381899999.0
2006-10-23 00:38:00,94.188,94.207,94.172,94.182,207099997.0
2006-10-23 00:39:00,94.183,94.206,94.183,94.187,351599994.0
2006-10-23 00:40:00,94.202,94.209,94.185,94.19,301900001.0
2006-10-23 00:41:00,94.196,94.216,94.183,94.193,327799997.0
2006-10-23 00:42:00,94.178,94.195,94.166,94.192,222999997.0
2006-10-23 00:43:00,94.198,94.205,94.172,94.191,173200002.0
2006-10-23 00:44:00,94.2,94.2,94.171,94.171,203100001.0
2006-10-23 00:45:00,94.185,94.211,94.185,94.208,135399998.0
2006-10-23 00:46:00,94.207,94.23,94.19,94.22,128400002.0
2006-10-23 00:47:00,94.202,94.23,94.191,94.23,299699998.0
2006-10-23 00:48:00,94.216,94.216,94.168,94.168,281100004.0
2006-10-23 00:49:00,94.184,94.2,94.173,94.188,198699999.0
2006-10-23 00:50:00,94.201,94.201,94.178,94.186,168399995.0
2006-10-23 00:51:00,94.191,94.199,94.161,94.186,212900001.0
2006-10-23 00:52:00,94.18,94.193,94.167,94.188,236100000.0
2006-10-23 00:53:00,94.184,94.197,94.177,94.185,262600002.0
2006-10-23 00:54:00,94.194,94.204,94.175,94.176,208700002.0
2006-10-23 00:55:00,94.179,94.198,94.176,94.198,202500001.0
2006-10-23 00:56:00,94.161,94.197,94.161,94.189,155900000.0
2006-10-23 00:57:00,94.175,94.187,94.156,94.172,302700001.0
2006-10-23 00:58:00,94.178,94.178,94.155,94.157,174200002.0
2006-10-23 00:59:00,94.19,94.19,94.167,94.178,262100002.0
2006-10-23 01:00:00,94.175,94.178,94.118,94.118,182099999.0
2006-10-23 01:01:00,94.132,94.16,94.124,94.152,151400001.0
2006-10-23 01:02:00,94.111,94.139,94.082,94.133,172599999.0
2006-10-23 01:03:00,94.1,94.13,94.087,94.116,159699998.0
2006-10-23 01:04:00,94.125,94.142,94.103,94.108,275699998.0
2006-10-23 01:05:00,94.091,94.121,94.081,94.087,349400004.0
2006-10-23 01:06:00,94.092,94.129,94.092,94.129,182999999.0
2006-10-23 01:07:00,94.144,94.153,94.121,94.121,198600000.0
2006-10-23 01:08:00,94.142,94.16,94.128,94.135,271699999.0
2006-10-23 01:09:00,94.139,94.166,94.129,94.137,295499993.0
2006-10-23 01:10:00,94.145,94.162,94.132,94.153,286399996.0
2006-10-23 01:11:00,94.142,94.156,94.124,94.143,199799998.0
2006-10-23 01:12:00,94.139,94.148,94.113,94.134,182400000.0
2006-10-23 01:13:00,94.144,94.155,94.125,94.129,246499997.0
2006-10-23 01:14:00,94.133,94.142,94.109,94.125,184700001.0
2006-10-23 01:15:00,94.146,94.152,94.124,94.151,272600002.0
2006-10-23 01:16:00,94.135,94.153,94.124,94.142,232100003.0
2006-10-23 01:17:00,94.12,94.145,94.12,94.145,117899997.0
2006-10-23 01:18:00,94.131,94.147,94.128,94.128,240299997.0
2006-10-23 01:19:00,94.119,94.141,94.118,94.141,236500007.0
2006-10-23 01:20:00,94.14,94.148,94.111,94.119,194699998.0
2006-10-23 01:21:00,94.135,94.156,94.128,94.143,205099997.0
2006-10-23 01:22:00,94.151,94.169,94.138,94.152,29800001.0
2006-10-23 01:23:00,94.153,94.171,94.145,94.147,169200001.0
2006-10-23 01:24:00,94.167,94.17,94.144,94.144,155400001.0
2006-10-23 01:25:00,94.144,94.161,94.135,94.16,64399999.0
2006-10-23 01:26:00,94.161,94.161,94.132,94.141,203200005.0
2006-10-23 01:27:00,94.166,94.166,94.138,94.152,222599999.0
2006-10-23 01:28:00,94.151,94.171,94.14,94.171,112200001.0
2006-10-23 01:29:00,94.164,94.182,94.14,94.154,238200000.0
2006-10-23 01:30:00,94.18,94.191,94.163,94.168,246800003.0
2006-10-23 01:31:00,94.169,94.19,94.163,94.19,330600001.0
2006-10-23 01:32:00,94.19,94.198,94.172,94.185,218000005.0
2006-10-23 01:33:00,94.183,94.203,94.165,94.182,156900002.0
2006-10-23 01:34:00,94.203,94.203,94.158,94.158,291799995.0
2006-10-23 01:35:00,94.17,94.195,94.16,94.169,252399999.0
2006-10-23 01:36:00,94.167,94.182,94.14,94.156,209399998.0
2006-10-23 01:37:00,94.162,94.186,94.153,94.173,180099999.0
2006-10-23 01:38:00,94.193,94.193,94.158,94.169,307099994.0
2006-10-23 01:39:00,94.154,94.192,94.153,94.192,294799997.0
2006-10-23 01:40:00,94.179,94.194,94.174,94.192,182000000.0
2006-10-23 01:41:00,94.193,94.203,94.177,94.188,240699995.0
2006-10-23 01:42:00,94.195,94.195,94.167,94.167,139299998.0
2006-10-23 01:43:00,94.193,94.195,94.171,94.176,274900001.0
2006-10-23 01:44:00,94.185,94.211,94.167,94.192,275299997.0
2006-10-23 01:45:00,94.174,94.208,94.174,94.199,224199999.0
2006-10-23 01:46:00,94.192,94.211,94.178,94.21,311100002.0
2006-10-23 01:47:00,94.212,94.215,94.192,94.196,184200001.0
2006-10-23 01:48:00,94.211,94.228,94.196,94.228,225900000.0
2006-10-23 01:49:00,94.203,94.233,94.203,94.225,261499998.0
2006-10-23 01:50:00,94.211,94.211,94.183,94.196,274400001.0
2006-10-23 01:51:00,94.213,94.217,94.189,94.199,302599997.0
2006-10-23 01:52:00,94.213,94.222,94.198,94.199,422899994.0
2006-10-23 01:53:00,94.223,94.223,94.183,94.192,312099999.0
2006-10-23 01:54:00,94.219,94.219,94.184,94.194,302999999.0
2006-10-23 01:55:00,94.218,94.218,94.193,94.193,50800000.0
2006-10-23 01:56:00,94.199,94.206,94.179,94.185,313300001.0
2006-10-23 01:57:00,94.183,94.206,94.177,94.206,363699999.0
2006-10-23 01:58:00,94.215,94.222,94.198,94.208,336899999.0
2006-10-23 01:59:00,94.214,94.214,94.185,94.198,236799997.0
2006-10-23 02:00:00,94.187,94.213,94.187,94.213,165500001.0
2006-10-23 02:01:00,94.219,94.219,94.188,94.196,184600002.0
2006-10-23 02:02:00,94.189,94.22,94.189,94.205,210599997.0
2006-10-23 02:03:00,94.195,94.229,94.19,94.212,220499999.0
2006-10-23 02:04:00,94.194,94.226,94.191,94.198,272299998.0
2006-10-23 02:05:00,94.182,94.213,94.182,94.213,94300000.0
2006-10-23 02:06:00,94.189,94.213,94.187,94.193,84100000.0
2006-10-23 02:07:00,94.195,94.212,94.188,94.212,238500004.0
2006-10-23 02:08:00,94.21,94.213,94.187,94.213,231899999.0
2006-10-23 02:09:00,94.202,94.225,94.202,94.207,332500002.0
2006-10-23 02:10:00,94.202,94.227,94.199,94.215,363099998.0
2006-10-23 02:11:00,94.215,94.231,94.19,94.207,229900003.0
2006-10-23 02:12:00,94.212,94.228,94.204,94.223,172500000.0
2006-10-23 02:13:00,94.215,94.234,94.198,94.217,159999999.0
2006-10-23 02:14:00,94.223,94.238,94.217,94.233,236399999.0
2006-10-23 02:15:00,94.235,94.245,94.212,94.222,423400004.0
2006-10-23 02:16:00,94.209,94.24,94.209,94.233,228199999.0
2006-10-23 02:17:00,94.227,94.24,94.212,94.23,54800000.0
2006-10-23 02:18:00,94.22,94.24,94.207,94.221,117000001.0
2006-10-23 02:19:00,94.243,94.25,94.226,94.238,229199999.0
2006-10-23 02:20:00,94.23,94.25,94.23,94.25,116999997.0
2006-10-23 02:21:00,94.24,94.25,94.227,94.248,249699998.0
2006-10-23 02:22:00,94.24,94.253,94.226,94.241,197999997.0
2006-10-23 02:23:00,94.237,94.252,94.228,94.25,236599997.0
2006-10-23 02:24:00,94.252,94.254,94.226,94.226,303200001.0
2006-10-23 02:25:00,94.231,94.245,94.212,94.236,202300001.0
2006-10-23 02:26:00,94.232,94.242,94.208,94.227,155899999.0
2006-10-23 02:27:00,94.241,94.241,94.211,94.211,256999998.0
2006-10-23 02:28:00,94.231,94.231,94.197,94.203,189799999.0
2006-10-23 02:29:00,94.225,94.229,94.209,94.219,250299999.0
2006-10-23 02:30:00,94.218,94.234,94.203,94.212,180999999.0
2006-10-23 02:31:00,94.23,94.23,94.208,94.21,203899997.0
2006-10-23 02:32:00,94.215,94.227,94.215,94.227,39000000.0
2006-10-23 02:33:00,94.212,94.224,94.212,94.223,125599996.0
2006-10-23 02:34:00,94.204,94.224,94.182,94.199,206600002.0
2006-10-23 02:35:00,94.195,94.229,94.195,94.215,266399995.0
2006-10-23 02:36:00,94.216,94.227,94.203,94.214,345700005.0
2006-10-23 02:37:00,94.22,94.231,94.198,94.219,166600001.0
2006-10-23 02:38:00,94.212,94.224,94.191,94.199,289199999.0
2006-10-23 02:39:00,94.207,94.235,94.207,94.235,113800001.0
2006-10-23 02:40:00,94.211,94.23,94.204,94.23,141400000.0
2006-10-23 02:41:00,94.225,94.231,94.205,94.217,329099999.0
2006-10-23 02:42:00,94.223,94.231,94.205,94.214,277600002.0
2006-10-23 02:43:00,94.203,94.24,94.187,94.231,363999998.0
2006-10-23 02:44:00,94.223,94.234,94.204,94.231,196999997.0
2006-10-23 02:45:00,94.224,94.229,94.207,94.215,203699999.0
2006-10-23 02:46:00,94.218,94.249,94.218,94.234,218600000.0
2006-10-23 02:47:00,94.238,94.238,94.212,94.233,301200001.0
2006-10-23 02:48:00,94.24,94.241,94.218,94.223,310899998.0
2006-10-23 02:49:00,94.227,94.236,94.205,94.236,206399999.0
2006-10-23 02:50:00,94.225,94.237,94.215,94.232,158599998.0
2006-10-23 02:51:00,94.233,94.233,94.208,94.208,173299999.0
2006-10-23 02:52:00,94.223,94.243,94.215,94.234,251700001.0
2006-10-23 02:53:00,94.236,94.248,94.216,94.234,245299999.0
2006-10-23 02:54:00,94.235,94.261,94.23,94.246,244200003.0
2006-10-23 02:55:00,94.239,94.252,94.226,94.241,182900004.0
2006-10-23 02:56:00,94.233,94.25,94.223,94.238,308499995.0
2006-10-23 02:57:00,94.234,94.262,94.234,94.242,175099998.0
2006-10-23 02:58:00,94.238,94.25,94.233,94.239,100100000.0
2006-10-23 02:59:00,94.23,94.258,94.228,94.246,272400002.0
2006-10-23 03:00:00,94.229,94.255,94.214,94.255,301199996.0
2006-10-23 03:01:00,94.239,94.254,94.228,94.238,162100002.0
2006-10-23 03:02:00,94.245,94.252,94.229,94.247,154999998.0
2006-10-23 03:03:00,94.246,94.259,94.225,94.235,266399998.0
2006-10-23 03:04:00,94.241,94.251,94.223,94.244,243499999.0
2006-10-23 03:05:00,94.243,94.25,94.219,94.228,268599998.0
2006-10-23 03:06:00,94.244,94.244,94.217,94.218,336299994.0
2006-10-23 03:07:00,94.223,94.238,94.204,94.225,247699997.0
2006-10-23 03:08:00,94.228,94.243,94.212,94.216,280699999.0
2006-10-23 03:09:00,94.22,94.245,94.219,94.245,185500003.0
2006-10-23 03:10:00,94.231,94.253,94.224,94.239,223299999.0
2006-10-23 03:11:00,94.237,94.25,94.222,94.245,188200001.0
2006-10-23 03:12:00,94.218,94.239,94.218,94.239,104999998.0
2006-10-23 03:13:00,94.243,94.243,94.213,94.224,285299997.0
2006-10-23 03:14:00,94.209,94.244,94.209,94.244,167300000.0
2006-10-23 03:15:00,94.246,94.248,94.223,94.235,127500002.0
2006-10-23 03:16:00,94.243,94.256,94.225,94.243,205200000.0
2006-10-23 03:17:00,94.26,94.26,94.25,94.25,24900000.0
2006-10-23 03:18:00,94.248,94.248,94.221,94.221,72200000.0
2006-10-23 03:19:00,94.244,94.247,94.219,94.229,194199998.0
2006-10-23 03:20:00,94.239,94.252,94.227,94.234,250999997.0
2006-10-23 03:21:00,94.24,94.258,94.236,94.253,347700000.0
2006-10-23 03:22:00,94.236,94.256,94.229,94.247,250600003.0
2006-10-23 03:23:00,94.244,94.244,94.215,94.219,211400003.0
2006-10-23 03:24:00,94.218,94.242,94.215,94.235,228799999.0
2006-10-23 03:25:00,94.237,94.237,94.208,94.211,350299999.0
2006-10-23 03:26:00,94.235,94.244,94.221,94.221,230599998.0
2006-10-23 03:27:00,94.22,94.237,94.212,94.237,195200001.0
2006-10-23 03:28:00,94.21,94.225,94.21,94.225,110300001.0
2006-10-23 03:29:00,94.215,94.237,94.215,94.219,99400001.0
2006-10-23 03:30:00,94.237,94.237,94.21,94.21,199600003.0
2006-10-23 03:31:00,94.229,94.229,94.205,94.211,118299999.0
2006-10-23 03:32:00,94.227,94.24,94.212,94.233,283799996.0
2006-10-23 03:33:00,94.231,94.243,94.215,94.223,294500003.0
2006-10-23 03:34:00,94.227,94.248,94.22,94.246,239899999.0
2006-10-23 03:35:00,94.233,94.256,94.216,94.223,231099997.0
2006-10-23 03:36:00,94.227,94.248,94.225,94.24,120300002.0
2006-10-23 03:37:00,94.246,94.246,94.211,94.214,152699998.0
2006-10-23 03:38:00,94.242,94.273,94.223,94.253,143199999.0
2006-10-23 03:39:00,94.25,94.281,94.245,94.271,160099998.0
2006-10-23 03:40:00,94.246,94.279,94.246,94.273,225399996.0
2006-10-23 03:41:00,94.26,94.283,94.252,94.269,311299996.0
2006-10-23 03:42:00,94.253,94.291,94.253,94.282,185999999.0
2006-10-23 03:43:00,94.271,94.282,94.257,94.27,175699998.0
2006-10-23 03:44:00,94.277,94.285,94.235,94.273,243399998.0
2006-10-23 03:45:00,94.277,94.29,94.259,94.285,313000006.0
2006-10-23 03:46:00,94.278,94.289,94.258,94.259,219999997.0
2006-10-23 03:47:00,94.275,94.303,94.273,94.283,257700000.0
2006-10-23 03:48:00,94.301,94.301,94.266,94.266,147399999.0
2006-10-23 03:49:00,94.298,94.298,94.27,94.273,223600001.0
2006-10-23 03:50:00,94.295,94.304,94.264,94.271,210400001.0
2006-10-23 03:51:00,94.281,94.293,94.26,94.282,205900001.0
2006-10-23 03:52:00,94.292,94.302,94.269,94.288,267199999.0
2006-10-23 03:53:00,94.291,94.292,94.269,94.276,325599998.0
2006-10-23 03:54:00,94.292,94.303,94.28,94.286,134299999.0
2006-10-23 03:55:00,94.284,94.302,94.275,94.296,263100000.0
2006-10-23 03:56:00,94.301,94.305,94.28,94.291,190900003.0
2006-10-23 03:57:00,94.298,94.298,94.271,94.271,224500004.0
2006-10-23 03:58:00,94.292,94.297,94.268,94.275,94200000.0
2006-10-23 03:59:00,94.287,94.291,94.263,94.273,132800001.0
2006-10-23 04:00:00,94.246,94.278,94.246,94.275,315699999.0
2006-10-23 04:01:00,94.265,94.287,94.257,94.287,231200000.0
2006-10-23 04:02:00,94.277,94.279,94.258,94.261,130200001.0
2006-10-23 04:03:00,94.26,94.275,94.26,94.275,47499999.0
2006-10-23 04:04:00,94.25,94.288,94.25,94.288,187299999.0
2006-10-23 04:05:00,94.273,94.285,94.257,94.263,171199999.0
2006-10-23 04:06:00,94.26,94.275,94.235,94.258,251900000.0
2006-10-23 04:07:00,94.274,94.282,94.255,94.275,270199998.0
2006-10-23 04:08:00,94.28,94.293,94.258,94.293,185399998.0
2006-10-23 04:09:00,94.285,94.302,94.273,94.295,356899998.0
2006-10-23 04:10:00,94.29,94.315,94.287,94.305,192299999.0
2006-10-23 04:11:00,94.28,94.313,94.28,94.302,239999999.0
2006-10-23 04:12:00,94.308,94.319,94.295,94.308,187599998.0
2006-10-23 04:13:00,94.299,94.318,94.297,94.318,180600000.0
2006-10-23 04:14:00,94.318,94.32,94.296,94.32,263900001.0
2006-10-23 04:15:00,94.295,94.318,94.294,94.318,227599996.0
2006-10-23 04:16:00,94.314,94.319,94.291,94.291,240400004.0
2006-10-23 04:17:00,94.307,94.317,94.294,94.304,68100000.0
2006-10-23 04:18:00,94.294,94.323,94.294,94.321,181800000.0
2006-10-23 04:19:00,94.324,94.336,94.306,94.312,241399994.0
2006-10-23 04:20:00,94.313,94.328,94.29,94.307,335200000.0
2006-10-23 04:21:00,94.31,94.325,94.293,94.31,80700000.0
2006-10-23 04:22:00,94.305,94.32,94.295,94.31,239700000.0
2006-10-23 04:23:00,94.318,94.328,94.311,94.328,86500000.0
2006-10-23 04:24:00,94.32,94.333,94.307,94.312,147200000.0
2006-10-23 04:25:00,94.307,94.324,94.277,94.289,249999999.0
2006-10-23 04:26:00,94.293,94.302,94.273,94.294,351100005.0
2006-10-23 04:27:00,94.277,94.301,94.273,94.277,121800000.0
2006-10-23 04:28:00,94.286,94.303,94.284,94.303,227399999.0
2006-10-23 04:29:00,94.288,94.309,94.284,94.288,229499995.0
2006-10-23 04:30:00,94.289,94.305,94.28,94.287,148200000.0
2006-10-23 04:31:00,94.298,94.311,94.286,94.29,113499999.0
2006-10-23 04:32:00,94.292,94.315,94.29,94.305,98800001.0
2006-10-23 04:33:00,94.302,94.305,94.285,94.285,103299999.0
2006-10-23 04:34:00,94.305,94.305,94.285,94.285,169800001.0
2006-10-23 04:35:00,94.305,94.31,94.291,94.3,156499999.0
2006-10-23 04:36:00,94.305,94.305,94.29,94.29,22800000.0
2006-10-23 04:37:00,94.295,94.316,94.295,94.303,125200000.0
2006-10-23 04:38:00,94.314,94.317,94.291,94.297,231300003.0
2006-10-23 04:39:00,94.33,94.338,94.303,94.336,268799994.0
2006-10-23 04:40:00,94.351,94.351,94.313,94.314,308799997.0
2006-10-23 04:41:00,94.344,94.348,94.323,94.332,186199995.0
2006-10-23 04:42:00,94.348,94.365,94.333,94.339,438999998.0
2006-10-23 04:43:00,94.351,94.371,94.334,94.36,258999998.0
2006-10-23 04:44:00,94.347,94.356,94.329,94.35,281099999.0
2006-10-23 04:45:00,94.332,94.358,94.332,94.333,185999999.0
2006-10-23 04:46:00,94.331,94.358,94.318,94.338,175000001.0
2006-10-23 04:47:00,94.348,94.348,94.319,94.319,220400004.0
2006-10-23 04:48:00,94.35,94.35,94.314,94.34,271599997.0
2006-10-23 04:49:00,94.348,94.35,94.326,94.33,272599999.0
2006-10-23 04:50:00,94.344,94.346,94.306,94.315,227800001.0
2006-10-23 04:51:00,94.307,94.333,94.307,94.333,120999999.0
2006-10-23 04:52:00,94.317,94.336,94.308,94.324,225600004.0
2006-10-23 04:53:00,94.315,94.333,94.299,94.331,162699997.0
2006-10-23 04:54:00,94.318,94.333,94.292,94.304,191999999.0
2006-10-23 04:55:00,94.311,94.335,94.311,94.335,84000000.0
2006-10-23 04:56:00,94.34,94.34,94.304,94.307,220800001.0
2006-10-23 04:57:00,94.321,94.324,94.297,94.297,150899997.0
2006-10-23 04:58:00,94.312,94.324,94.308,94.324,30600000.0
2006-10-23 04:59:00,94.315,94.34,94.315,94.34,87000001.0
2006-10-23 05:00:00,94.332,94.354,94.318,94.343,197800000.0
2006-10-23 05:01:00,94.325,94.345,94.297,94.325,163299998.0
2006-10-23 05:02:00,94.32,94.343,94.3,94.343,215500000.0
2006-10-23 05:03:00,94.342,94.342,94.31,94.32,284399998.0
2006-10-23 05:04:00,94.333,94.334,94.307,94.318,264100000.0
2006-10-23 05:05:00,94.331,94.342,94.316,94.33,137600000.0
2006-10-23 05:06:00,94.32,94.342,94.312,94.342,280999997.0
2006-10-23 05:07:00,94.323,94.349,94.323,94.329,252199997.0
2006-10-23 05:08:00,94.32,94.337,94.308,94.317,298800006.0
2006-10-23 05:09:00,94.331,94.351,94.314,94.35,296800001.0
2006-10-23 05:10:00,94.334,94.352,94.316,94.327,277600000.0
2006-10-23 05:11:00,94.352,94.352,94.308,94.32,168999998.0
2006-10-23 05:12:00,94.33,94.346,94.325,94.346,140900001.0
2006-10-23 05:13:00,94.358,94.358,94.325,94.358,303300003.0
2006-10-23 05:14:00,94.362,94.362,94.331,94.335,188199998.0
2006-10-23 05:15:00,94.338,94.345,94.328,94.329,187399999.0
2006-10-23 05:16:00,94.351,94.362,94.343,94.347,137999998.0
2006-10-23 05:17:00,94.35,94.35,94.323,94.336,271400004.0
2006-10-23 05:18:00,94.341,94.351,94.311,94.351,288999997.0
2006-10-23 05:19:00,94.342,94.342,94.313,94.327,273099995.0
2006-10-23 05:20:00,94.344,94.364,94.333,94.364,243200004.0
2006-10-23 05:21:00,94.353,94.353,94.322,94.322,218800002.0
2006-10-23 05:22:00,94.34,94.349,94.318,94.327,254300002.0
2006-10-23 05:23:00,94.352,94.354,94.326,94.345,190899998.0
2006-10-23 05:24:00,94.331,94.344,94.318,94.326,266900001.0
2006-10-23 05:25:00,94.342,94.342,94.308,94.326,292999999.0
2006-10-23 05:26:00,94.32,94.338,94.316,94.326,179800002.0
2006-10-23 05:27:00,94.337,94.337,94.317,94.318,92399999.0
2006-10-23 05:28:00,94.337,94.339,94.314,94.337,164000000.0
2006-10-23 05:29:00,94.342,94.342,94.316,94.333,138400003.0
2006-10-23 05:30:00,94.33,94.346,94.316,94.326,215299997.0
2006-10-23 05:31:00,94.343,94.343,94.306,94.326,157099998.0
2006-10-23 05:32:00,94.341,94.341,94.312,94.312,262099998.0
2006-10-23 05:33:00,94.336,94.347,94.305,94.324,258800001.0
2006-10-23 05:34:00,94.335,94.335,94.308,94.309,155999998.0
2006-10-23 05:35:00,94.314,94.315,94.287,94.288,274999998.0
2006-10-23 05:36:00,94.289,94.295,94.261,94.27,331999998.0
2006-10-23 05:37:00,94.294,94.305,94.263,94.27,269499997.0
2006-10-23 05:38:00,94.281,94.292,94.269,94.278,248800000.0
2006-10-23 05:39:00,94.288,94.299,94.273,94.28,335199996.0
2006-10-23 05:40:00,94.292,94.292,94.262,94.271,249699998.0
2006-10-23 05:41:00,94.263,94.294,94.263,94.294,148199998.0
2006-10-23 05:42:00,94.271,94.29,94.262,94.275,296700004.0
2006-10-23 05:43:00,94.273,94.287,94.258,94.287,157300002.0
2006-10-23 05:44:00,94.28,94.291,94.259,94.265,139900000.0
2006-10-23 05:45:00,94.295,94.295,94.28,94.28,28700000.0
2006-10-23 05:46:00,94.269,94.294,94.269,94.294,44299999.0
2006-10-23 05:47:00,94.265,94.283,94.207,94.258,200300004.0
2006-10-23 05:48:00,94.28,94.297,94.276,94.294,167099998.0
2006-10-23 05:49:00,94.295,94.313,94.286,94.304,167599998.0
2006-10-23 05:50:00,94.291,94.303,94.273,94.3,273000003.0
2006-10-23 05:51:00,94.299,94.312,94.287,94.309,221500004.0
2006-10-23 05:52:00,94.295,94.305,94.275,94.275,137100003.0
2006-10-23 05:53:00,94.299,94.306,94.281,94.294,205100000.0
2006-10-23 05:54:00,94.285,94.303,94.278,94.285,310300003.0
2006-10-23 05:55:00,94.286,94.288,94.261,94.27,230600001.0
2006-10-23 05:56:00,94.283,94.286,94.259,94.273,191600003.0
2006-10-23 05:57:00,94.283,94.285,94.267,94.27,137900001.0
2006-10-23 05:58:00,94.289,94.289,94.255,94.255,212700003.0
2006-10-23 05:59:00,94.26,94.285,94.26,94.285,247599999.0
2006-10-23 06:00:00,94.28,94.285,94.254,94.266,232999998.0
2006-10-23 06:01:00,94.287,94.289,94.242,94.273,147000000.0
2006-10-23 06:02:00,94.285,94.286,94.249,94.271,256299999.0
2006-10-23 06:03:00,94.262,94.28,94.258,94.27,46800000.0
2006-10-23 06:04:00,94.272,94.292,94.261,94.277,124499998.0
2006-10-23 06:05:00,94.27,94.287,94.252,94.266,285899998.0
2006-10-23 06:06:00,94.275,94.29,94.262,94.278,397499997.0
2006-10-23 06:07:00,94.283,94.29,94.268,94.29,94799999.0
2006-10-23 06:08:00,94.285,94.285,94.251,94.255,200400000.0
2006-10-23 06:09:00,94.259,94.275,94.244,94.266,125799998.0
2006-10-23 06:10:00,94.249,94.28,94.249,94.27,281400002.0
2006-10-23 06:11:00,94.274,94.295,94.244,94.278,183600002.0
2006-10-23 06:12:00,94.283,94.283,94.263,94.267,54800002.0
2006-10-23 06:13:00,94.282,94.288,94.269,94.271,83100001.0
2006-10-23 06:14:00,94.296,94.296,94.273,94.275,223300003.0
2006-10-23 06:15:00,94.267,94.296,94.267,94.292,189699998.0
2006-10-23 06:16:00,94.275,94.3,94.268,94.281,91100000.0
2006-10-23 06:17:00,94.29,94.299,94.272,94.286,324999999.0
2006-10-23 06:18:00,94.296,94.296,94.267,94.274,86300000.0
2006-10-23 06:19:00,94.285,94.306,94.278,94.283,239500000.0
2006-10-23 06:20:00,94.293,94.304,94.281,94.294,287900003.0
2006-10-23 06:21:00,94.288,94.313,94.288,94.291,250100001.0
2006-10-23 06:22:00,94.302,94.307,94.279,94.279,244199999.0
2006-10-23 06:23:00,94.297,94.315,94.283,94.311,210600002.0
2006-10-23 06:24:00,94.304,94.317,94.293,94.301,141400004.0
2006-10-23 06:25:00,94.293,94.326,94.289,94.299,204599994.0
2006-10-23 06:26:00,94.3,94.322,94.3,94.307,181400002.0
2006-10-23 06:27:00,94.315,94.32,94.292,94.292,229799997.0
2006-10-23 06:28:00,94.315,94.315,94.276,94.276,215099999.0
2006-10-23 06:29:00,94.302,94.323,94.296,94.309,209899998.0
2006-10-23 06:30:00,94.328,94.328,94.292,94.303,179899995.0
2006-10-23 06:31:00,94.31,94.322,94.294,94.294,346099998.0
2006-10-23 06:32:00,94.303,94.326,94.296,94.301,309299994.0
2006-10-23 06:33:00,94.315,94.322,94.292,94.309,236399995.0
2006-10-23 06:34:00,94.31,94.321,94.298,94.305,261599997.0
2006-10-23 06:35:00,94.307,94.325,94.294,94.32,188299997.0
2006-10-23 06:36:00,94.304,94.325,94.296,94.308,175599998.0
2006-10-23 06:37:00,94.314,94.315,94.29,94.29,233799998.0
2006-10-23 06:38:00,94.297,94.312,94.281,94.309,193800001.0
2006-10-23 06:39:00,94.3,94.315,94.3,94.315,58600000.0
2006-10-23 06:40:00,94.295,94.325,94.293,94.325,184400001.0
2006-10-23 06:41:00,94.297,94.317,94.294,94.311,195700001.0
2006-10-23 06:42:00,94.31,94.321,94.293,94.295,233300001.0
2006-10-23 06:43:00,94.323,94.334,94.309,94.325,167100002.0
2006-10-23 06:44:00,94.302,94.325,94.302,94.325,61100000.0
2006-10-23 06:45:00,94.318,94.335,94.298,94.319,141500002.0
2006-10-23 06:46:00,94.323,94.336,94.31,94.325,193299999.0
2006-10-23 06:47:00,94.319,94.339,94.302,94.308,191400000.0
2006-10-23 06:48:00,94.323,94.323,94.298,94.298,108199998.0
2006-10-23 06:49:00,94.305,94.316,94.296,94.296,90899998.0
2006-10-23 06:50:00,94.318,94.318,94.282,94.299,152900000.0
2006-10-23 06:51:00,94.303,94.319,94.287,94.308,291699999.0
2006-10-23 06:52:00,94.297,94.314,94.272,94.283,143800000.0
2006-10-23 06:53:00,94.28,94.293,94.264,94.293,306599997.0
2006-10-23 06:54:00,94.284,94.305,94.277,94.291,91600001.0
2006-10-23 06:55:00,94.297,94.322,94.297,94.316,174300000.0
2006-10-23 06:56:00,94.318,94.32,94.291,94.301,219299999.0
2006-10-23 06:57:00,94.293,94.322,94.289,94.307,208599999.0
2006-10-23 06:58:00,94.317,94.317,94.285,94.308,203899996.0
2006-10-23 06:59:00,94.309,94.322,94.288,94.299,243100002.0
2006-10-23 07:00:00,94.301,94.327,94.301,94.321,89299999.0
2006-10-23 07:01:00,94.306,94.332,94.292,94.315,214300001.0
2006-10-23 07:02:00,94.322,94.329,94.3,94.31,209599996.0
2006-10-23 07:03:00,94.306,94.328,94.295,94.313,200500001.0
2006-10-23 07:04:00,94.298,94.334,94.298,94.334,218500000.0
2006-10-23 07:05:00,94.321,94.334,94.309,94.31,191400001.0
2006-10-23 07:06:00,94.322,94.342,94.315,94.342,105799999.0
2006-10-23 07:07:00,94.325,94.343,94.312,94.326,299699996.0
2006-10-23 07:08:00,94.337,94.337,94.299,94.32,308100000.0
2006-10-23 07:09:00,94.32,94.345,94.32,94.337,172699998.0
2006-10-23 07:10:00,94.35,94.35,94.331,94.331,140000001.0
2006-10-23 07:11:00,94.335,94.347,94.323,94.323,196500001.0
2006-10-23 07:12:00,94.324,94.354,94.323,94.344,239599997.0
2006-10-23 07:13:00,94.34,94.353,94.329,94.344,164500000.0
2006-10-23 07:14:00,94.333,94.34,94.319,94.322,340300000.0
2006-10-23 07:15:00,94.33,94.343,94.32,94.343,176100004.0
2006-10-23 07:16:00,94.34,94.35,94.315,94.33,219699999.0
2006-10-23 07:17:00,94.314,94.34,94.314,94.335,244800001.0
2006-10-23 07:18:00,94.315,94.331,94.315,94.329,23700000.0
2006-10-23 07:19:00,94.312,94.334,94.312,94.332,217700001.0
2006-10-23 07:20:00,94.318,94.337,94.311,94.327,216799999.0
2006-10-23 07:21:00,94.334,94.334,94.317,94.317,59700000.0
2006-10-23 07:22:00,94.308,94.325,94.302,94.32,30300000.0
2006-10-23 07:23:00,94.325,94.337,94.304,94.304,150200000.0
2006-10-23 07:24:00,94.308,94.329,94.308,94.324,122800000.0
2006-10-23 07:25:00,94.322,94.341,94.318,94.341,182800000.0
2006-10-23 07:26:00,94.331,94.351,94.318,94.349,211900002.0
2006-10-23 07:27:00,94.32,94.355,94.32,94.354,295399994.0
2006-10-23 07:28:00,94.334,94.357,94.328,94.351,200900002.0
2006-10-23 07:29:00,94.362,94.362,94.324,94.341,270399999.0
2006-10-23 07:30:00,94.358,94.36,94.332,94.343,245500003.0
2006-10-23 07:31:00,94.363,94.363,94.337,94.337,143500001.0
2006-10-23 07:32:00,94.34,94.365,94.331,94.354,200399998.0
2006-10-23 07:33:00,94.365,94.37,94.326,94.354,97899996.0
2006-10-23 07:34:00,94.359,94.372,94.34,94.354,151200002.0
2006-10-23 07:35:00,94.355,94.376,94.348,94.376,281300001.0
2006-10-23 07:36:00,94.36,94.36,94.326,94.35,353699995.0
2006-10-23 07:37:00,94.343,94.358,94.327,94.343,170700001.0
2006-10-23 07:38:00,94.311,94.339,94.311,94.339,163400003.0
2006-10-23 07:39:00,94.326,94.342,94.304,94.33,249900000.0
2006-10-23 07:40:00,94.33,94.342,94.316,94.32,262000000.0
2006-10-23 07:41:00,94.322,94.334,94.303,94.334,236399997.0
2006-10-23 07:42:00,94.338,94.351,94.305,94.312,250599997.0
2006-10-23 07:43:00,94.309,94.332,94.297,94.318,239500002.0
2006-10-23 07:44:00,94.329,94.34,94.304,94.328,127799999.0
2006-10-23 07:45:00,94.293,94.321,94.277,94.285,280000001.0
2006-10-23 07:46:00,94.281,94.289,94.245,94.27,142699999.0
2006-10-23 07:47:00,94.272,94.295,94.256,94.285,304900003.0
2006-10-23 07:48:00,94.276,94.276,94.253,94.253,150600003.0
2006-10-23 07:49:00,94.266,94.266,94.239,94.241,131799998.0
2006-10-23 07:50:00,94.25,94.261,94.23,94.243,222399999.0
2006-10-23 07:51:00,94.267,94.268,94.247,94.257,260200001.0
2006-10-23 07:52:00,94.232,94.259,94.232,94.259,171000000.0
2006-10-23 07:53:00,94.258,94.258,94.209,94.209,199199999.0
2006-10-23 07:54:00,94.227,94.247,94.214,94.227,139999998.0
2006-10-23 07:55:00,94.256,94.256,94.224,94.234,332900004.0
2006-10-23 07:56:00,94.242,94.263,94.235,94.235,205699999.0
2006-10-23 07:57:00,94.225,94.234,94.209,94.211,400200001.0
2006-10-23 07:58:00,94.203,94.229,94.203,94.227,166999998.0
2006-10-23 07:59:00,94.197,94.216,94.178,94.203,300699999.0
2006-10-23 08:00:00,94.204,94.22,94.181,94.181,220500001.0
2006-10-23 08:01:00,94.211,94.228,94.198,94.199,165800000.0
2006-10-23 08:02:00,94.231,94.234,94.208,94.231,300300002.0
2006-10-23 08:03:00,94.218,94.234,94.197,94.225,239399997.0
2006-10-23 08:04:00,94.235,94.236,94.213,94.223,215299999.0
2006-10-23 08:05:00,94.218,94.245,94.215,94.242,345499994.0
2006-10-23 08:06:00,94.236,94.245,94.221,94.244,192599999.0
2006-10-23 08:07:00,94.236,94.254,94.221,94.234,255599998.0
2006-10-23 08:08:00,94.24,94.277,94.239,94.27,163400000.0
2006-10-23 08:09:00,94.261,94.269,94.24,94.26,226699997.0
2006-10-23 08:10:00,94.255,94.262,94.23,94.247,248299997.0
2006-10-23 08:11:00,94.241,94.262,94.231,94.245,155100000.0
2006-10-23 08:12:00,94.249,94.257,94.23,94.24,295000007.0
2006-10-23 08:13:00,94.259,94.265,94.217,94.217,234699996.0
2006-10-23 08:14:00,94.239,94.262,94.238,94.255,321099996.0
2006-10-23 08:15:00,94.261,94.262,94.22,94.22,232900000.0
2006-10-23 08:16:00,94.247,94.258,94.216,94.241,235199996.0
2006-10-23 08:17:00,94.216,94.238,94.215,94.238,255699997.0
2006-10-23 08:18:00,94.215,94.24,94.215,94.22,207299997.0
2006-10-23 08:19:00,94.222,94.236,94.185,94.219,378999999.0
2006-10-23 08:20:00,94.213,94.227,94.197,94.215,211200000.0
2006-10-23 08:21:00,94.197,94.202,94.161,94.172,282899997.0
2006-10-23 08:22:00,94.2,94.21,94.179,94.185,225800001.0
2006-10-23 08:23:00,94.198,94.198,94.175,94.187,235999991.0
2006-10-23 08:24:00,94.19,94.202,94.178,94.198,305999999.0
2006-10-23 08:25:00,94.2,94.207,94.183,94.194,118699998.0
2006-10-23 08:26:00,94.19,94.207,94.183,94.202,210099996.0
2006-10-23 08:27:00,94.198,94.205,94.179,94.184,315400000.0
2006-10-23 08:28:00,94.173,94.2,94.173,94.2,250000002.0
2006-10-23 08:29:00,94.179,94.202,94.178,94.195,216300000.0
2006-10-23 08:30:00,94.182,94.195,94.159,94.184,160000000.0
2006-10-23 08:31:00,94.205,94.205,94.17,94.178,180500000.0
2006-10-23 08:32:00,94.167,94.193,94.152,94.17,200999998.0
2006-10-23 08:33:00,94.142,94.169,94.134,94.134,283199999.0
2006-10-23 08:34:00,94.123,94.143,94.112,94.132,164300000.0
2006-10-23 08:35:00,94.128,94.128,94.104,94.11,216400002.0
2006-10-23 08:36:00,94.113,94.116,94.092,94.098,348800006.0
2006-10-23 08:37:00,94.096,94.117,94.089,94.115,128400000.0
2006-10-23 08:38:00,94.109,94.115,94.096,94.102,197599996.0
2006-10-23 08:39:00,94.093,94.111,94.072,94.097,193100000.0
2006-10-23 08:40:00,94.105,94.121,94.094,94.099,198899997.0
2006-10-23 08:41:00,94.081,94.105,94.081,94.096,148199999.0
2006-10-23 08:42:00,94.097,94.103,94.08,94.094,212399995.0
2006-10-23 08:43:00,94.086,94.088,94.064,94.075,182599999.0
2006-10-23 08:44:00,94.094,94.115,94.071,94.094,258000001.0
2006-10-23 08:45:00,94.104,94.112,94.089,94.095,199399999.0
2006-10-23 08:46:00,94.079,94.104,94.076,94.104,160500001.0
2006-10-23 08:47:00,94.107,94.107,94.074,94.074,244099997.0
2006-10-23 08:48:00,94.087,94.111,94.078,94.088,319999999.0
2006-10-23 08:49:00,94.096,94.117,94.092,94.115,172099998.0
2006-10-23 08:50:00,94.071,94.098,94.071,94.098,133600000.0
2006-10-23 08:51:00,94.104,94.106,94.055,94.055,348000001.0
2006-10-23 08:52:00,94.095,94.102,94.071,94.071,274299998.0
2006-10-23 08:53:00,94.082,94.097,94.057,94.096,207399999.0
2006-10-23 08:54:00,94.093,94.1,94.077,94.082,133899999.0
2006-10-23 08:55:00,94.096,94.096,94.073,94.073,233000002.0
2006-10-23 08:56:00,94.093,94.094,94.067,94.067,239200001.0
2006-10-23 08:57:00,94.085,94.106,94.07,94.092,404099996.0
2006-10-23 08:58:00,94.081,94.095,94.068,94.091,140900001.0
2006-10-23 08:59:00,94.095,94.101,94.067,94.078,337899999.0
2006-10-23 09:00:00,94.08,94.101,94.06,94.101,301000001.0
2006-10-23 09:01:00,94.074,94.093,94.067,94.085,179099997.0
2006-10-23 09:02:00,94.087,94.087,94.062,94.075,265499999.0
2006-10-23 09:03:00,94.069,94.088,94.057,94.084,365600001.0
2006-10-23 09:04:00,94.057,94.081,94.051,94.072,138599999.0
2006-10-23 09:05:00,94.063,94.083,94.05,94.076,227499998.0
2006-10-23 09:06:00,94.06,94.075,94.034,94.051,220100000.0
2006-10-23 09:07:00,94.073,94.073,94.038,94.038,305699998.0
2006-10-23 09:08:00,94.052,94.065,94.027,94.04,316000006.0
2006-10-23 09:09:00,94.051,94.062,94.035,94.045,191799999.0
2006-10-23 09:10:00,94.06,94.06,94.04,94.04,127800001.0
2006-10-23 09:11:00,94.048,94.063,94.035,94.06,332900000.0
2006-10-23 09:12:00,94.055,94.065,94.031,94.052,242800000.0
2006-10-23 09:13:00,94.058,94.059,94.027,94.041,133799999.0
2006-10-23 09:14:00,94.05,94.066,94.025,94.042,345700003.0
2006-10-23 09:15:00,94.051,94.072,94.036,94.054,174899998.0
2006-10-23 09:16:00,94.039,94.059,94.032,94.056,165800000.0
2006-10-23 09:17:00,94.034,94.061,94.03,94.056,156800001.0
2006-10-23 09:18:00,94.02,94.04,94.02,94.04,25499999.0
2006-10-23 09:19:00,94.034,94.047,94.021,94.022,180100002.0
2006-10-23 09:20:00,94.044,94.055,94.026,94.032,308099998.0
2006-10-23 09:21:00,94.036,94.063,94.036,94.061,171700002.0
2006-10-23 09:22:00,94.06,94.072,94.044,94.057,251299998.0
2006-10-23 09:23:00,94.05,94.072,94.05,94.072,156300000.0
2006-10-23 09:24:00,94.063,94.082,94.055,94.06,206800000.0
2006-10-23 09:25:00,94.05,94.073,94.027,94.072,241300002.0
2006-10-23 09:26:00,94.07,94.083,94.06,94.06,72800000.0
2006-10-23 09:27:00,94.08,94.099,94.07,94.091,342200001.0
2006-10-23 09:28:00,94.074,94.092,94.056,94.072,261200001.0
2006-10-23 09:29:00,94.084,94.105,94.08,94.105,152299998.0
2006-10-23 09:30:00,94.105,94.105,94.069,94.081,126900003.0
2006-10-23 09:31:00,94.099,94.099,94.077,94.077,117300003.0
2006-10-23 09:32:00,94.082,94.088,94.064,94.073,223999998.0
2006-10-23 09:33:00,94.079,94.106,94.079,94.088,253999996.0
2006-10-23 09:34:00,94.076,94.097,94.076,94.095,188600003.0
2006-10-23 09:35:00,94.082,94.09,94.064,94.067,224700003.0
2006-10-23 09:36:00,94.095,94.106,94.079,94.081,257599996.0
2006-10-23 09:37:00,94.094,94.1,94.068,94.078,258500000.0
2006-10-23 09:38:00,94.096,94.107,94.083,94.095,317000000.0
2006-10-23 09:39:00,94.088,94.107,94.077,94.107,252199999.0
2006-10-23 09:40:00,94.109,94.117,94.087,94.097,202200000.0
2006-10-23 09:41:00,94.12,94.134,94.105,94.13,214599998.0
2006-10-23 09:42:00,94.135,94.135,94.09,94.123,300699998.0
2006-10-23 09:43:00,94.122,94.142,94.112,94.132,259900004.0
2006-10-23 09:44:00,94.133,94.135,94.11,94.11,177799998.0
2006-10-23 09:45:00,94.135,94.138,94.111,94.114,269799999.0
2006-10-23 09:46:00,94.129,94.156,94.129,94.139,210999999.0
2006-10-23 09:47:00,94.135,94.156,94.135,94.139,168300000.0
2006-10-23 09:48:00,94.153,94.167,94.134,94.152,287399997.0
2006-10-23 09:49:00,94.16,94.16,94.14,94.16,249599999.0
2006-10-23 09:50:00,94.157,94.157,94.12,94.128,310699997.0
2006-10-23 09:51:00,94.138,94.163,94.125,94.147,60700000.0
2006-10-23 09:52:00,94.16,94.172,94.136,94.162,153699998.0
2006-10-23 09:53:00,94.172,94.175,94.145,94.162,309499996.0
2006-10-23 09:54:00,94.169,94.173,94.15,94.158,156599999.0
2006-10-23 09:55:00,94.173,94.186,94.153,94.158,336599997.0
2006-10-23 09:56:00,94.155,94.186,94.149,94.186,190900000.0
2006-10-23 09:57:00,94.17,94.19,94.17,94.185,346399997.0
2006-10-23 09:58:00,94.15,94.193,94.15,94.162,261799999.0
2006-10-23 09:59:00,94.183,94.188,94.15,94.15,164699999.0
2006-10-23 10:00:00,94.169,94.181,94.149,94.162,167800000.0
2006-10-23 10:01:00,94.169,94.185,94.133,94.157,224599999.0
2006-10-23 10:02:00,94.154,94.178,94.153,94.157,124299998.0
2006-10-23 10:03:00,94.154,94.171,94.15,94.171,201600000.0
2006-10-23 10:04:00,94.173,94.187,94.159,94.165,228800002.0
2006-10-23 10:05:00,94.182,94.183,94.157,94.181,202700000.0
2006-10-23 10:06:00,94.159,94.182,94.159,94.168,187900000.0
2006-10-23 10:07:00,94.165,94.185,94.147,94.16,172500001.0
2006-10-23 10:08:00,94.153,94.182,94.153,94.168,305300001.0
2006-10-23 10:09:00,94.169,94.188,94.156,94.175,169199998.0
2006-10-23 10:10:00,94.145,94.19,94.145,94.19,226400000.0
2006-10-23 10:11:00,94.184,94.206,94.184,94.201,187899997.0
2006-10-23 10:12:00,94.196,94.202,94.17,94.17,179000000.0
2006-10-23 10:13:00,94.202,94.203,94.178,94.203,102300000.0
2006-10-23 10:14:00,94.198,94.203,94.18,94.196,276299999.0
2006-10-23 10:15:00,94.199,94.213,94.18,94.187,123099998.0
2006-10-23 10:16:00,94.18,94.212,94.18,94.212,362699999.0
2006-10-23 10:17:00,94.207,94.214,94.173,94.173,146699998.0
2006-10-23 10:18:00,94.178,94.205,94.178,94.197,123699999.0
2006-10-23 10:19:00,94.171,94.196,94.171,94.195,324500001.0
2006-10-23 10:20:00,94.194,94.199,94.168,94.187,277199999.0
2006-10-23 10:21:00,94.198,94.218,94.187,94.202,320600001.0
2006-10-23 10:22:00,94.194,94.207,94.174,94.19,355199995.0
2006-10-23 10:23:00,94.164,94.198,94.164,94.195,79899998.0
2006-10-23 10:24:00,94.179,94.195,94.164,94.184,139900001.0
2006-10-23 10:25:00,94.194,94.194,94.177,94.177,202000002.0
2006-10-23 10:26:00,94.182,94.205,94.172,94.187,186000001.0
2006-10-23 10:27:00,94.187,94.194,94.17,94.194,247899999.0
2006-10-23 10:28:00,94.188,94.216,94.167,94.216,209599998.0
2006-10-23 10:29:00,94.212,94.214,94.182,94.182,238200002.0
2006-10-23 10:30:00,94.175,94.199,94.174,94.179,199900000.0
2006-10-23 10:31:00,94.199,94.217,94.17,94.205,263100001.0
2006-10-23 10:32:00,94.203,94.216,94.186,94.216,188299997.0
2006-10-23 10:33:00,94.197,94.214,94.192,94.207,217200003.0
2006-10-23 10:34:00,94.192,94.211,94.188,94.21,286300000.0
2006-10-23 10:35:00,94.223,94.223,94.194,94.199,379700001.0
2006-10-23 10:36:00,94.19,94.217,94.185,94.212,232300001.0
2006-10-23 10:37:00,94.192,94.226,94.192,94.22,292399998.0
2006-10-23 10:38:00,94.213,94.226,94.199,94.22,187300004.0
2006-10-23 10:39:00,94.226,94.23,94.206,94.213,123599998.0
2006-10-23 10:40:00,94.201,94.235,94.192,94.235,194399999.0
2006-10-23 10:41:00,94.235,94.24,94.212,94.221,163199999.0
2006-10-23 10:42:00,94.222,94.24,94.21,94.237,282999996.0
2006-10-23 10:43:00,94.222,94.239,94.206,94.219,258800001.0
2006-10-23 10:44:00,94.221,94.242,94.202,94.217,229800002.0
2006-10-23 10:45:00,94.222,94.238,94.216,94.238,187100000.0
2006-10-23 10:46:00,94.22,94.238,94.206,94.226,278600001.0
2006-10-23 10:47:00,94.209,94.223,94.194,94.22,309800000.0
2006-10-23 10:48:00,94.221,94.221,94.191,94.197,248399999.0
2006-10-23 10:49:00,94.205,94.216,94.179,94.194,89599999.0
2006-10-23 10:50:00,94.179,94.191,94.161,94.18,210100000.0
2006-10-23 10:51:00,94.151,94.181,94.151,94.166,241100001.0
2006-10-23 10:52:00,94.155,94.176,94.136,94.144,140599997.0
2006-10-23 10:53:00,94.163,94.181,94.147,94.159,250799998.0
2006-10-23 10:54:00,94.156,94.183,94.125,94.183,338099999.0
2006-10-23 10:55:00,94.165,94.183,94.151,94.172,152799998.0
2006-10-23 10:56:00,94.154,94.164,94.129,94.164,152599998.0
2006-10-23 10:57:00,94.17,94.172,94.151,94.155,212700001.0
2006-10-23 10:58:00,94.149,94.171,94.136,94.171,320900001.0
2006-10-23 10:59:00,94.139,94.176,94.139,94.172,180300000.0
2006-10-23 11:00:00,94.175,94.182,94.148,94.148,170699998.0
2006-10-23 11:01:00,94.181,94.184,94.159,94.159,184099998.0
2006-10-23 11:02:00,94.149,94.179,94.149,94.176,236699998.0
2006-10-23 11:03:00,94.175,94.175,94.14,94.14,126900000.0
2006-10-23 11:04:00,94.158,94.17,94.149,94.165,162300000.0
2006-10-23 11:05:00,94.165,94.189,94.15,94.16,329600003.0
2006-10-23 11:06:00,94.183,94.185,94.145,94.148,149700000.0
2006-10-23 11:07:00,94.167,94.172,94.152,94.155,95300002.0
2006-10-23 11:08:00,94.173,94.189,94.154,94.186,259900006.0
2006-10-23 11:09:00,94.159,94.178,94.132,94.142,157900000.0
2006-10-23 11:10:00,94.115,94.149,94.115,94.149,311499998.0
2006-10-23 11:11:00,94.125,94.155,94.116,94.152,291100001.0
2006-10-23 11:12:00,94.171,94.171,94.143,94.143,252400006.0
2006-10-23 11:13:00,94.133,94.158,94.132,94.149,272199999.0
2006-10-23 11:14:00,94.152,94.165,94.139,94.139,223400000.0
2006-10-23 11:15:00,94.155,94.157,94.124,94.13,396300000.0
2006-10-23 11:16:00,94.152,94.154,94.128,94.128,258400001.0
2006-10-23 11:17:00,94.133,94.133,94.102,94.108,178400001.0
2006-10-23 11:18:00,94.113,94.129,94.095,94.095,245899998.0
2006-10-23 11:19:00,94.11,94.133,94.099,94.114,136899998.0
2006-10-23 11:20:00,94.129,94.14,94.105,94.128,312600002.0
2006-10-23 11:21:00,94.145,94.145,94.104,94.13,219599997.0
2006-10-23 11:22:00,94.118,94.145,94.116,94.145,224299999.0
2006-10-23 11:23:00,94.13,94.138,94.109,94.115,359100001.0
2006-10-23 11:24:00,94.1,94.131,94.1,94.112,207600000.0
2006-10-23 11:25:00,94.121,94.135,94.109,94.125,257399995.0
2006-10-23 11:26:00,94.116,94.131,94.096,94.121,233700001.0
2006-10-23 11:27:00,94.114,94.12,94.092,94.096,287700000.0
2006-10-23 11:28:00,94.11,94.11,94.084,94.091,151399998.0
2006-10-23 11:29:00,94.09,94.108,94.056,94.094,208600000.0
2006-10-23 11:30:00,94.075,94.1,94.069,94.1,274300000.0
2006-10-23 11:31:00,94.107,94.109,94.082,94.107,273499999.0
2006-10-23 11:32:00,94.097,94.119,94.089,94.115,290799999.0
2006-10-23 11:33:00,94.102,94.136,94.099,94.121,319899998.0
2006-10-23 11:34:00,94.134,94.147,94.114,94.131,349399998.0
2006-10-23 11:35:00,94.123,94.157,94.123,94.157,153599999.0
2006-10-23 11:36:00,94.143,94.147,94.115,94.126,188900000.0
2006-10-23 11:37:00,94.125,94.15,94.125,94.15,200600000.0
2006-10-23 11:38:00,94.153,94.153,94.12,94.125,283500001.0
2006-10-23 11:39:00,94.147,94.165,94.134,94.139,207599997.0
2006-10-23 11:40:00,94.158,94.16,94.134,94.148,372700002.0
2006-10-23 11:41:00,94.149,94.162,94.132,94.154,302099998.0
2006-10-23 11:42:00,94.168,94.17,94.149,94.149,92399999.0
2006-10-23 11:43:00,94.155,94.155,94.126,94.126,197099996.0
2006-10-23 11:44:00,94.122,94.143,94.118,94.139,277799999.0
2006-10-23 11:45:00,94.126,94.151,94.114,94.143,310399998.0
2006-10-23 11:46:00,94.131,94.15,94.129,94.15,142399997.0
2006-10-23 11:47:00,94.143,94.165,94.134,94.146,202099998.0
2006-10-23 11:48:00,94.153,94.158,94.128,94.133,232800002.0
2006-10-23 11:49:00,94.14,94.165,94.123,94.132,285499999.0
2006-10-23 11:50:00,94.143,94.176,94.143,94.168,255299996.0
2006-10-23 11:51:00,94.15,94.171,94.146,94.163,154800001.0
2006-10-23 11:52:00,94.155,94.161,94.128,94.137,340799999.0
2006-10-23 11:53:00,94.154,94.176,94.146,94.153,276100000.0
2006-10-23 11:54:00,94.16,94.17,94.133,94.133,194299998.0
2006-10-23 11:55:00,94.146,94.146,94.124,94.124,240099999.0
2006-10-23 11:56:00,94.127,94.142,94.11,94.129,227500000.0
2006-10-23 11:57:00,94.127,94.133,94.105,94.109,150500000.0
2006-10-23 11:58:00,94.12,94.133,94.099,94.113,116999999.0
2006-10-23 11:59:00,94.115,94.145,94.106,94.117,181499999.0
2006-10-23 12:00:00,94.1,94.122,94.093,94.122,302599994.0
2006-10-23 12:01:00,94.119,94.14,94.117,94.129,150399998.0
2006-10-23 12:02:00,94.097,94.118,94.075,94.11,163400000.0
2006-10-23 12:03:00,94.107,94.122,94.081,94.106,309099995.0
2006-10-23 12:04:00,94.117,94.138,94.117,94.133,141199999.0
2006-10-23 12:05:00,94.102,94.119,94.098,94.113,125999998.0
2006-10-23 12:06:00,94.097,94.124,94.088,94.105,252799998.0
2006-10-23 12:07:00,94.075,94.099,94.075,94.095,390399995.0
2006-10-23 12:08:00,94.078,94.103,94.078,94.099,217300001.0
2006-10-23 12:09:00,94.095,94.102,94.074,94.074,173499997.0
2006-10-23 12:10:00,94.075,94.106,94.075,94.097,205300002.0
2006-10-23 12:11:00,94.077,94.093,94.066,94.093,217100000.0
2006-10-23 12:12:00,94.075,94.115,94.072,94.09,370699999.0
2006-10-23 12:13:00,94.11,94.132,94.095,94.114,231999999.0
2006-10-23 12:14:00,94.123,94.126,94.105,94.113,218899998.0
2006-10-23 12:15:00,94.118,94.123,94.09,94.103,170500000.0
2006-10-23 12:16:00,94.116,94.129,94.096,94.111,246699994.0
2006-10-23 12:17:00,94.115,94.115,94.073,94.073,206100000.0
2006-10-23 12:18:00,94.091,94.091,94.057,94.057,172200000.0
2006-10-23 12:19:00,94.068,94.103,94.068,94.08,169299999.0
2006-10-23 12:20:00,94.084,94.101,94.074,94.09,198899998.0
2006-10-23 12:21:00,94.088,94.111,94.07,94.086,268099999.0
2006-10-23 12:22:00,94.088,94.088,94.041,94.049,155200000.0
2006-10-23 12:23:00,94.048,94.057,94.022,94.053,329699997.0
2006-10-23 12:24:00,94.054,94.086,94.054,94.074,227000000.0
2006-10-23 12:25:00,94.058,94.065,94.038,94.038,154099998.0
2006-10-23 12:26:00,94.087,94.107,94.081,94.099,162000000.0
2006-10-23 12:27:00,94.09,94.112,94.085,94.103,330000003.0
2006-10-23 12:28:00,94.09,94.124,94.075,94.114,195600000.0
2006-10-23 12:29:00,94.108,94.137,94.102,94.137,350500001.0
2006-10-23 12:30:00,94.126,94.13,94.104,94.104,263100001.0
2006-10-23 12:31:00,94.132,94.139,94.108,94.133,269600002.0
2006-10-23 12:32:00,94.13,94.13,94.102,94.11,122499999.0
2006-10-23 12:33:00,94.11,94.13,94.093,94.107,345499996.0
2006-10-23 12:34:00,94.096,94.122,94.086,94.108,288500002.0
2006-10-23 12:35:00,94.099,94.114,94.088,94.1,165099996.0
2006-10-23 12:36:00,94.08,94.099,94.066,94.08,255100000.0
2006-10-23 12:37:00,94.082,94.1,94.082,94.1,66599999.0
2006-10-23 12:38:00,94.088,94.096,94.071,94.084,355499997.0
2006-10-23 12:39:00,94.065,94.081,94.057,94.065,151900000.0
2006-10-23 12:40:00,94.077,94.078,94.068,94.068,65400000.0
2006-10-23 12:41:00,94.063,94.08,94.056,94.063,189300000.0
2006-10-23 12:42:00,94.043,94.08,94.043,94.08,162999997.0
2006-10-23 12:43:00,94.063,94.077,94.045,94.058,190500003.0
2006-10-23 12:44:00,94.055,94.067,94.037,94.053,175899998.0
2006-10-23 12:45:00,94.043,94.083,94.043,94.083,170200001.0
2006-10-23 12:46:00,94.08,94.082,94.051,94.055,278300000.0
2006-10-23 12:47:00,94.049,94.078,94.049,94.073,204999999.0
2006-10-23 12:48:00,94.075,94.075,94.052,94.052,334999994.0
2006-10-23 12:49:00,94.061,94.068,94.036,94.06,211400000.0
2006-10-23 12:50:00,94.059,94.085,94.047,94.085,179699999.0
2006-10-23 12:51:00,94.085,94.089,94.059,94.063,219300004.0
2006-10-23 12:52:00,94.052,94.073,94.046,94.062,219599998.0
2006-10-23 12:53:00,94.037,94.057,93.994,94.028,99499998.0
2006-10-23 12:54:00,94.052,94.06,94.031,94.042,149300000.0
2006-10-23 12:55:00,94.027,94.065,94.027,94.055,258699999.0
2006-10-23 12:56:00,94.046,94.063,94.025,94.047,173499999.0
2006-10-23 12:57:00,94.047,94.063,94.034,94.044,260099994.0
2006-10-23 12:58:00,94.034,94.064,94.034,94.048,238100001.0
2006-10-23 12:59:00,94.034,94.072,94.032,94.054,231700000.0
2006-10-23 13:00:00,94.051,94.081,94.04,94.056,343499997.0
2006-10-23 13:01:00,94.064,94.072,94.048,94.072,96399998.0
2006-10-23 13:02:00,94.054,94.071,94.047,94.066,215599998.0
2006-10-23 13:03:00,94.061,94.061,94.032,94.057,164399997.0
2006-10-23 13:04:00,94.053,94.059,94.039,94.042,253100002.0
2006-10-23 13:05:00,94.046,94.067,94.044,94.061,120299998.0
2006-10-23 13:06:00,94.053,94.053,94.028,94.032,134600000.0
2006-10-23 13:07:00,94.043,94.063,94.024,94.024,264300000.0
2006-10-23 13:08:00,94.062,94.077,94.047,94.06,244500000.0
2006-10-23 13:09:00,94.059,94.067,94.036,94.047,313300002.0
2006-10-23 13:10:00,94.049,94.078,94.047,94.063,279299997.0
2006-10-23 13:11:00,94.058,94.076,94.048,94.073,234400001.0
2006-10-23 13:12:00,94.048,94.075,94.046,94.063,287699999.0
2006-10-23 13:13:00,94.055,94.068,94.04,94.042,227499999.0
2006-10-23 13:14:00,94.057,94.068,94.046,94.05,197200000.0
2006-10-23 13:15:00,94.045,94.062,94.034,94.056,172900001.0
2006-10-23 13:16:00,94.059,94.062,94.039,94.048,41700000.0
2006-10-23 13:17:00,94.042,94.065,94.007,94.065,304399999.0
2006-10-23 13:18:00,94.035,94.055,94.03,94.04,390699998.0
2006-10-23 13:19:00,94.034,94.062,94.027,94.062,236800000.0
2006-10-23 13:20:00,94.048,94.072,94.048,94.052,190000002.0
2006-10-23 13:21:00,94.067,94.074,94.049,94.049,253899998.0
2006-10-23 13:22:00,94.048,94.071,94.046,94.057,321800000.0
2006-10-23 13:23:00,94.055,94.068,94.041,94.056,221799999.0
2006-10-23 13:24:00,94.067,94.067,94.045,94.054,95400000.0
2006-10-23 13:25:00,94.065,94.07,94.047,94.05,214300002.0
2006-10-23 13:26:00,94.07,94.072,94.043,94.056,215099999.0
2006-10-23 13:27:00,94.04,94.064,94.031,94.057,326000001.0
2006-10-23 13:28:00,94.065,94.065,94.035,94.042,190999996.0
2006-10-23 13:29:00,94.062,94.074,94.052,94.065,190299996.0
2006-10-23 13:30:00,94.054,94.082,94.037,94.082,188300001.0
2006-10-23 13:31:00,94.056,94.074,94.051,94.064,205100004.0
2006-10-23 13:32:00,94.058,94.084,94.046,94.059,241500000.0
2006-10-23 13:33:00,94.046,94.06,94.035,94.052,163799999.0
2006-10-23 13:34:00,94.035,94.055,94.032,94.035,188800000.0
2006-10-23 13:35:00,94.045,94.058,94.025,94.04,354499994.0
2006-10-23 13:36:00,94.064,94.067,94.045,94.047,213899997.0
2006-10-23 13:37:00,94.044,94.062,94.032,94.046,195099999.0
2006-10-23 13:38:00,94.065,94.065,94.025,94.025,173700001.0
2006-10-23 13:39:00,94.046,94.063,94.025,94.057,204899997.0
2006-10-23 13:40:00,94.048,94.063,94.044,94.063,279299996.0
2006-10-23 13:41:00,94.064,94.069,94.045,94.05,145399999.0
2006-10-23 13:42:00,94.065,94.071,94.037,94.052,238300000.0
2006-10-23 13:43:00,94.073,94.073,94.042,94.051,216399996.0
2006-10-23 13:44:00,94.062,94.077,94.05,94.065,144099997.0
2006-10-23 13:45:00,94.049,94.101,94.049,94.095,289500001.0
2006-10-23 13:46:00,94.093,94.093,94.071,94.075,191799997.0
2006-10-23 13:47:00,94.09,94.119,94.063,94.107,325199999.0
2006-10-23 13:48:00,94.101,94.119,94.09,94.105,113200000.0
2006-10-23 13:49:00,94.099,94.114,94.085,94.097,221999998.0
2006-10-23 13:50:00,94.085,94.119,94.085,94.103,418499995.0
2006-10-23 13:51:00,94.081,94.107,94.081,94.105,210799998.0
2006-10-23 13:52:00,94.09,94.11,94.07,94.091,173800000.0
2006-10-23 13:53:00,94.094,94.125,94.094,94.12,271599999.0
2006-10-23 13:54:00,94.093,94.119,94.084,94.117,253800001.0
2006-10-23 13:55:00,94.113,94.118,94.084,94.1,357600002.0
2006-10-23 13:56:00,94.114,94.117,94.096,94.104,254499997.0
2006-10-23 13:57:00,94.112,94.112,94.078,94.105,316300001.0
2006-10-23 13:58:00,94.096,94.122,94.08,94.112,273699992.0
2006-10-23 13:59:00,94.105,94.117,94.094,94.112,120699998.0
2006-10-23 14:00:00,94.115,94.117,94.083,94.103,255399999.0
2006-10-23 14:01:00,94.107,94.127,94.093,94.127,185900000.0
2006-10-23 14:02:00,94.097,94.128,94.092,94.112,162799999.0
2006-10-23 14:03:00,94.113,94.119,94.098,94.103,319100004.0
2006-10-23 14:04:00,94.116,94.132,94.105,94.122,276699997.0
2006-10-23 14:05:00,94.113,94.134,94.099,94.115,149700000.0
2006-10-23 14:06:00,94.115,94.125,94.093,94.105,211299997.0
2006-10-23 14:07:00,94.109,94.125,94.104,94.122,258000000.0
2006-10-23 14:08:00,94.113,94.135,94.108,94.128,150400001.0
2006-10-23 14:09:00,94.12,94.12,94.098,94.1,134299998.0
2006-10-23 14:10:00,94.113,94.113,94.076,94.092,209199999.0
2006-10-23 14:11:00,94.089,94.091,94.064,94.073,124099999.0
2006-10-23 14:12:00,94.091,94.104,94.071,94.085,163099999.0
2006-10-23 14:13:00,94.095,94.106,94.083,94.083,152499998.0
2006-10-23 14:14:00,94.102,94.102,94.077,94.097,229500003.0
2006-10-23 14:15:00,94.077,94.107,94.076,94.094,179499999.0
2006-10-23 14:16:00,94.074,94.093,94.07,94.089,120300000.0
2006-10-23 14:17:00,94.079,94.109,94.079,94.105,168299999.0
2006-10-23 14:18:00,94.111,94.111,94.069,94.085,241699999.0
2006-10-23 14:19:00,94.099,94.114,94.09,94.104,296999998.0
2006-10-23 14:20:00,94.1,94.111,94.08,94.08,239099997.0
2006-10-23 14:21:00,94.093,94.097,94.063,94.084,252900004.0
2006-10-23 14:22:00,94.063,94.093,94.059,94.069,286399998.0
2006-10-23 14:23:00,94.044,94.068,94.022,94.066,268700000.0
2006-10-23 14:24:00,94.077,94.082,94.052,94.056,289300001.0
2006-10-23 14:25:00,94.035,94.081,94.035,94.063,240599999.0
2006-10-23 14:26:00,94.072,94.081,94.052,94.058,238200001.0
2006-10-23 14:27:00,94.077,94.084,94.054,94.056,197900000.0
2006-10-23 14:28:00,94.063,94.075,94.041,94.041,277999998.0
2006-10-23 14:29:00,94.066,94.084,94.061,94.08,342800000.0
2006-10-23 14:30:00,94.056,94.063,94.024,94.043,124800001.0
2006-10-23 14:31:00,94.04,94.07,93.986,94.07,312300001.0
2006-10-23 14:32:00,94.042,94.076,94.042,94.072,197000001.0
2006-10-23 14:33:00,94.077,94.079,94.052,94.075,367600000.0
2006-10-23 14:34:00,94.054,94.082,94.053,94.077,209200000.0
2006-10-23 14:35:00,94.087,94.087,94.052,94.06,280500002.0
2006-10-23 14:36:00,94.044,94.081,94.044,94.081,204999998.0
2006-10-23 14:37:00,94.072,94.089,94.055,94.086,117899998.0
2006-10-23 14:38:00,94.083,94.103,94.076,94.094,229900000.0
2006-10-23 14:39:00,94.094,94.108,94.073,94.093,246699998.0
2006-10-23 14:40:00,94.094,94.094,94.077,94.077,66900002.0
2006-10-23 14:41:00,94.095,94.1,94.075,94.081,187299995.0
2006-10-23 14:42:00,94.096,94.104,94.069,94.077,255199999.0
2006-10-23 14:43:00,94.093,94.096,94.072,94.079,192499997.0
2006-10-23 14:44:00,94.081,94.09,94.059,94.076,236700001.0
2006-10-23 14:45:00,94.064,94.085,94.058,94.085,256399999.0
2006-10-23 14:46:00,94.058,94.067,94.034,94.054,239599999.0
2006-10-23 14:47:00,94.037,94.046,94.003,94.01,296599998.0
2006-10-23 14:48:00,94.011,94.028,94.007,94.02,189599999.0
2006-10-23 14:49:00,94.009,94.033,94.009,94.028,138899998.0
2006-10-23 14:50:00,94.037,94.05,94.012,94.025,369200001.0
2006-10-23 14:51:00,94.044,94.056,94.03,94.052,231499997.0
2006-10-23 14:52:00,94.058,94.058,94.036,94.058,319500002.0
2006-10-23 14:53:00,94.029,94.067,94.024,94.067,236199999.0
2006-10-23 14:54:00,94.065,94.074,94.039,94.051,307399998.0
2006-10-23 14:55:00,94.061,94.075,94.046,94.058,402500004.0
2006-10-23 14:56:00,94.054,94.072,94.046,94.072,192300002.0
2006-10-23 14:57:00,94.064,94.078,94.048,94.07,388600000.0
2006-10-23 14:58:00,94.062,94.076,94.05,94.053,125300000.0
2006-10-23 14:59:00,94.072,94.094,94.037,94.085,207499998.0
2006-10-23 15:00:00,94.08,94.096,94.076,94.094,151599998.0
2006-10-23 15:01:00,94.093,94.094,94.067,94.08,155000002.0
2006-10-23 15:02:00,94.082,94.094,94.076,94.076,112699999.0
2006-10-23 15:03:00,94.056,94.087,94.056,94.066,346900000.0
2006-10-23 15:04:00,94.074,94.102,94.07,94.095,264199999.0
2006-10-23 15:05:00,94.098,94.108,94.076,94.108,106499997.0
2006-10-23 15:06:00,94.099,94.099,94.075,94.084,99300001.0
2006-10-23 15:07:00,94.087,94.095,94.069,94.095,223699997.0
2006-10-23 15:08:00,94.075,94.089,94.065,94.069,248400000.0
2006-10-23 15:09:00,94.078,94.093,94.066,94.066,208199999.0
2006-10-23 15:10:00,94.068,94.085,94.062,94.062,321700002.0
2006-10-23 15:11:00,94.065,94.068,94.048,94.057,56300001.0
2006-10-23 15:12:00,94.06,94.078,94.051,94.078,190099999.0
2006-10-23 15:13:00,94.053,94.07,94.046,94.07,254400003.0
2006-10-23 15:14:00,94.067,94.069,94.04,94.046,216499999.0
2006-10-23 15:15:00,94.051,94.079,94.049,94.077,287600005.0
2006-10-23 15:16:00,94.075,94.083,94.049,94.052,227399999.0
2006-10-23 15:17:00,94.068,94.07,94.042,94.058,227599998.0
2006-10-23 15:18:00,94.045,94.068,94.042,94.068,140100001.0
2006-10-23 15:19:00,94.052,94.075,94.028,94.044,260000002.0
2006-10-23 15:20:00,94.049,94.065,94.038,94.048,276200000.0
2006-10-23 15:21:00,94.024,94.041,94.009,94.03,114300000.0
2006-10-23 15:22:00,94.01,94.045,93.969,94.045,284399999.0
2006-10-23 15:23:00,94.037,94.051,94.018,94.05,324299996.0
2006-10-23 15:24:00,94.048,94.07,94.032,94.044,180000000.0
2006-10-23 15:25:00,94.024,94.051,94.024,94.039,203500000.0
2006-10-23 15:26:00,94.032,94.037,94.009,94.018,324399995.0
2006-10-23 15:27:00,94.007,94.056,94.007,94.05,386800001.0
2006-10-23 15:28:00,94.036,94.051,94.016,94.03,263500000.0
2006-10-23 15:29:00,94.041,94.052,94.023,94.024,224900000.0
2006-10-23 15:30:00,94.042,94.058,94.036,94.038,210299999.0
2006-10-23 15:31:00,94.045,94.062,94.028,94.042,243800003.0
2006-10-23 15:32:00,94.039,94.061,94.039,94.041,295799995.0
2006-10-23 15:33:00,94.06,94.074,94.054,94.067,155500000.0
2006-10-23 15:34:00,94.053,94.072,94.041,94.066,306600002.0
2006-10-23 15:35:00,94.055,94.078,94.053,94.056,286100001.0
2006-10-23 15:36:00,94.055,94.071,94.05,94.053,350900004.0
2006-10-23 15:37:00,94.044,94.067,94.04,94.051,107800000.0
2006-10-23 15:38:00,94.039,94.064,94.023,94.045,178700001.0
2006-10-23 15:39:00,94.053,94.074,94.049,94.07,256799997.0
2006-10-23 15:40:00,94.054,94.077,94.048,94.058,181300002.0
2006-10-23 15:41:00,94.068,94.085,94.063,94.085,141100000.0
2006-10-23 15:42:00,94.068,94.096,94.063,94.094,147600001.0
2006-10-23 15:43:00,94.07,94.087,94.065,94.08,189200002.0
2006-10-23 15:44:00,94.074,94.083,94.053,94.071,217499997.0
2006-10-23 15:45:00,94.081,94.087,94.061,94.064,173499996.0
2006-10-23 15:46:00,94.09,94.09,94.044,94.056,299800004.0
2006-10-23 15:47:00,94.065,94.085,94.046,94.06,221599997.0
2006-10-23 15:48:00,94.074,94.078,94.058,94.059,200500002.0
2006-10-23 15:49:00,94.068,94.074,94.052,94.056,303600004.0
2006-10-23 15:50:00,94.055,94.093,94.055,94.082,243100001.0
2006-10-23 15:51:00,94.077,94.105,94.075,94.095,451300000.0
2006-10-23 15:52:00,94.093,94.093,94.064,94.068,261499997.0
2006-10-23 15:53:00,94.066,94.091,94.058,94.072,163099998.0
2006-10-23 15:54:00,94.078,94.078,94.03,94.03,157400001.0
2006-10-23 15:55:00,94.071,94.088,94.065,94.088,96499998.0
2006-10-23 15:56:00,94.071,94.092,94.051,94.088,195299998.0
2006-10-23 15:57:00,94.091,94.091,94.069,94.077,316299995.0
2006-10-23 15:58:00,94.056,94.074,94.054,94.066,91199999.0
2006-10-23 15:59:00,94.082,94.092,94.057,94.062,298200001.0
2006-10-23 16:00:00,94.057,94.068,94.039,94.055,255099998.0
2006-10-23 16:01:00,94.062,94.074,94.044,94.049,165100000.0
2006-10-23 16:02:00,94.069,94.078,94.045,94.056,311399999.0
2006-10-23 16:03:00,94.057,94.084,94.054,94.066,137000001.0
2006-10-23 16:04:00,94.072,94.09,94.062,94.062,279799997.0
2006-10-23 16:05:00,94.083,94.092,94.063,94.076,249599999.0
2006-10-23 16:06:00,94.085,94.095,94.058,94.08,156699997.0
2006-10-23 16:07:00,94.065,94.092,94.061,94.091,193999996.0
2006-10-23 16:08:00,94.089,94.104,94.081,94.095,331699995.0
2006-10-23 16:09:00,94.07,94.095,94.07,94.095,209600000.0
2006-10-23 16:10:00,94.1,94.115,94.081,94.096,447000001.0
2006-10-23 16:11:00,94.109,94.115,94.086,94.115,300499999.0
2006-10-23 16:12:00,94.111,94.111,94.075,94.079,130000002.0
2006-10-23 16:13:00,94.061,94.09,94.026,94.07,182100000.0
2006-10-23 16:14:00,94.055,94.084,94.049,94.083,143700001.0
2006-10-23 16:15:00,94.074,94.074,94.033,94.047,304299999.0
2006-10-23 16:16:00,94.07,94.07,94.045,94.045,289599998.0
2006-10-23 16:17:00,94.052,94.077,94.031,94.061,254499999.0
2006-10-23 16:18:00,94.076,94.076,94.047,94.051,197600000.0
2006-10-23 16:19:00,94.066,94.08,94.061,94.08,126400001.0
2006-10-23 16:20:00,94.07,94.092,94.065,94.09,275100000.0
2006-10-23 16:21:00,94.085,94.085,94.06,94.068,220500000.0
2006-10-23 16:22:00,94.061,94.085,94.051,94.085,237699999.0
2006-10-23 16:23:00,94.068,94.088,94.061,94.078,152300001.0
2006-10-23 16:24:00,94.068,94.084,94.055,94.063,171500000.0
2006-10-23 16:25:00,94.07,94.079,94.049,94.049,198699998.0
2006-10-23 16:26:00,94.034,94.065,94.034,94.055,121799998.0
2006-10-23 16:27:00,94.043,94.066,94.041,94.042,359699998.0
2006-10-23 16:28:00,94.042,94.06,94.035,94.053,248399999.0
2006-10-23 16:29:00,94.048,94.064,94.028,94.033,259100004.0
2006-10-23 16:30:00,94.053,94.06,94.034,94.042,137700003.0
2006-10-23 16:31:00,94.059,94.066,94.036,94.051,243999994.0
2006-10-23 16:32:00,94.038,94.072,94.038,94.045,273000001.0
2006-10-23 16:33:00,94.056,94.078,94.054,94.073,277799999.0
2006-10-23 16:34:00,94.057,94.079,94.045,94.068,334399997.0
2006-10-23 16:35:00,94.077,94.082,94.055,94.062,298500004.0
2006-10-23 16:36:00,94.073,94.089,94.056,94.074,285600003.0
2006-10-23 16:37:00,94.08,94.09,94.063,94.069,357099999.0
2006-10-23 16:38:00,94.061,94.084,94.058,94.072,317900000.0
2006-10-23 16:39:00,94.072,94.088,94.061,94.075,120100002.0
2006-10-23 16:40:00,94.078,94.078,94.055,94.057,207399997.0
2006-10-23 16:41:00,94.077,94.077,94.042,94.042,236399996.0
2006-10-23 16:42:00,94.056,94.068,94.037,94.046,371100001.0
2006-10-23 16:43:00,94.038,94.05,94.02,94.021,290400002.0
2006-10-23 16:44:00,94.028,94.039,94.009,94.016,276800003.0
2006-10-23 16:45:00,94.015,94.032,94.007,94.025,353599999.0
2006-10-23 16:46:00,94.037,94.042,94.016,94.024,157099996.0
2006-10-23 16:47:00,94.041,94.051,94.022,94.023,221700000.0
2006-10-23 16:48:00,94.02,94.042,94.014,94.027,267200002.0
2006-10-23 16:49:00,93.999,94.032,93.999,94.03,204299999.0
2006-10-23 16:50:00,94.013,94.03,94.002,94.025,266999996.0
2006-10-23 16:51:00,94.022,94.065,94.022,94.065,132100000.0
2006-10-23 16:52:00,94.056,94.066,94.027,94.043,293999997.0
2006-10-23 16:53:00,94.068,94.068,94.033,94.035,191400004.0
2006-10-23 16:54:00,94.023,94.064,94.023,94.064,240500001.0
2006-10-23 16:55:00,94.062,94.063,94.03,94.03,278700002.0
2006-10-23 16:56:00,94.047,94.064,94.038,94.055,206499997.0
2006-10-23 16:57:00,94.057,94.087,94.057,94.08,277500004.0
2006-10-23 16:58:00,94.084,94.084,94.052,94.081,308600000.0
2006-10-23 16:59:00,94.064,94.104,94.064,94.099,209800000.0
2006-10-23 17:00:00,94.105,94.105,94.074,94.074,277999999.0
2006-10-23 17:01:00,94.077,94.107,94.064,94.107,113400001.0
2006-10-23 17:02:00,94.103,94.103,94.076,94.084,230599998.0
2006-10-23 17:03:00,94.093,94.093,94.061,94.067,336700002.0
2006-10-23 17:04:00,94.082,94.082,94.042,94.042,158000000.0
2006-10-23 17:05:00,94.057,94.076,94.046,94.058,208100002.0
2006-10-23 17:06:00,94.046,94.046,94.02,94.024,176900001.0
2006-10-23 17:07:00,94.045,94.045,94.02,94.02,175699997.0
2006-10-23 17:08:00,94.035,94.045,94.016,94.032,134199999.0
2006-10-23 17:09:00,94.051,94.063,94.04,94.055,121600001.0
2006-10-23 17:10:00,94.043,94.066,94.039,94.066,231199999.0
2006-10-23 17:11:00,94.071,94.073,94.048,94.049,183700000.0
2006-10-23 17:12:00,94.048,94.068,94.041,94.041,172200000.0
2006-10-23 17:13:00,94.056,94.071,94.031,94.06,187900001.0
2006-10-23 17:14:00,94.058,94.076,94.047,94.066,340899996.0
2006-10-23 17:15:00,94.053,94.055,94.036,94.038,176500001.0
2006-10-23 17:16:00,94.036,94.067,94.036,94.067,205099999.0
2006-10-23 17:17:00,94.052,94.077,94.045,94.077,210499997.0
2006-10-23 17:18:00,94.069,94.069,94.048,94.057,142900000.0
2006-10-23 17:19:00,94.067,94.067,94.04,94.04,198400000.0
2006-10-23 17:20:00,94.037,94.056,94.036,94.054,194200004.0
2006-10-23 17:21:00,94.061,94.061,94.027,94.027,156099999.0
2006-10-23 17:22:00,94.043,94.058,94.03,94.05,117099998.0
2006-10-23 17:23:00,94.037,94.047,94.019,94.045,190900001.0
2006-10-23 17:24:00,94.031,94.044,94.021,94.021,247699999.0
2006-10-23 17:25:00,94.043,94.069,94.03,94.052,173899998.0
2006-10-23 17:26:00,94.076,94.076,94.045,94.045,199899998.0
2006-10-23 17:27:00,94.046,94.067,94.038,94.067,281899997.0
2006-10-23 17:28:00,94.061,94.075,94.032,94.042,269200001.0
2006-10-23 17:29:00,94.03,94.057,94.03,94.054,190699997.0
2006-10-23 17:30:00,94.037,94.062,94.037,94.06,250300000.0
2006-10-23 17:31:00,94.07,94.077,94.051,94.051,229800001.0
2006-10-23 17:32:00,94.053,94.071,94.042,94.071,339900000.0
2006-10-23 17:33:00,94.061,94.063,94.039,94.043,191800001.0
2006-10-23 17:34:00,94.06,94.077,94.053,94.054,145400000.0
2006-10-23 17:35:00,94.057,94.06,94.035,94.043,224300002.0
2006-10-23 17:36:00,94.068,94.087,94.062,94.062,280899998.0
2006-10-23 17:37:00,94.069,94.078,94.05,94.061,239199999.0
2006-10-23 17:38:00,94.073,94.073,94.04,94.04,124400000.0
2006-10-23 17:39:00,94.055,94.055,94.032,94.036,171000001.0
2006-10-23 17:40:00,94.033,94.058,94.025,94.058,159999995.0
2006-10-23 17:41:00,94.053,94.053,94.024,94.044,196299999.0
2006-10-23 17:42:00,94.04,94.046,94.023,94.03,210399993.0
2006-10-23 17:43:00,94.052,94.052,94.026,94.035,277500000.0
2006-10-23 17:44:00,94.035,94.051,94.017,94.037,223899999.0
2006-10-23 17:45:00,94.044,94.054,94.034,94.034,282600002.0
2006-10-23 17:46:00,94.038,94.062,94.029,94.029,233600000.0
2006-10-23 17:47:00,94.046,94.059,94.031,94.032,386299996.0
2006-10-23 17:48:00,94.029,94.048,94.028,94.032,162000001.0
2006-10-23 17:49:00,94.013,94.057,94.013,94.039,332600001.0
2006-10-23 17:50:00,94.031,94.053,94.021,94.035,303000001.0
2006-10-23 17:51:00,94.027,94.042,94.012,94.023,221500001.0
2006-10-23 17:52:00,94.031,94.057,94.031,94.057,201199995.0
2006-10-23 17:53:00,94.05,94.063,94.031,94.054,104499999.0
2006-10-23 17:54:00,94.063,94.063,94.038,94.051,164400000.0
2006-10-23 17:55:00,94.066,94.072,94.047,94.055,254799999.0
2006-10-23 17:56:00,94.062,94.073,94.048,94.051,223700000.0
2006-10-23 17:57:00,94.067,94.067,94.034,94.036,316100002.0
2006-10-23 17:58:00,94.033,94.062,94.022,94.047,244600002.0
2006-10-23 17:59:00,94.043,94.051,94.025,94.033,227799997.0
2006-10-23 18:00:00,94.044,94.062,94.044,94.062,84000000.0
2006-10-23 18:01:00,94.038,94.068,94.035,94.062,1866000003.0
2006-10-23 18:02:00,94.08,94.08,94.06,94.08,2142599997.0
2006-10-23 18:03:00,94.07,94.08,94.07,94.08,2142599997.0
2006-10-23 18:04:00,94.07,94.07,94.07,94.07,2142599997.0
2006-10-23 18:05:00,94.08,94.08,94.06,94.08,2142599997.0
2006-10-23 18:06:00,94.09,94.09,94.07,94.07,2142599997.0
2006-10-23 18:07:00,94.05,94.05,94.05,94.05,2142599997.0
2006-10-23 18:08:00,94.07,94.07,94.05,94.07,2142599997.0
2006-10-23 18:09:00,94.044,94.078,94.04,94.055,2142599997.0
2006-10-23 18:10:00,94.055,94.083,94.048,94.059,1612799999.0
2006-10-23 18:11:00,94.068,94.086,94.051,94.061,1138999997.0
2006-10-23 18:12:00,94.08,94.088,94.062,94.063,1225400006.0
2006-10-23 18:13:00,94.08,94.09,94.054,94.06,1853999995.0
2006-10-23 18:15:00,94.08,94.08,94.07,94.08,1088699994.0
2006-10-23 18:16:00,94.09,94.09,94.08,94.09,1088699994.0
2006-10-23 18:17:00,94.071,94.084,94.043,94.043,1088699994.0
2006-10-23 18:18:00,94.054,94.086,94.04,94.073,1278499990.0
2006-10-23 18:19:00,94.07,94.09,94.06,94.08,2105700000.0
2006-10-23 18:20:00,94.09,94.107,94.069,94.08,2105700000.0
2006-10-23 18:21:00,94.097,94.102,94.081,94.09,1991399986.0
2006-10-23 18:22:00,94.096,94.1,94.062,94.091,1449899988.0
2006-10-23 18:24:00,94.09,94.1,94.09,94.1,2014099980.0
2006-10-23 18:25:00,94.06,94.107,94.06,94.069,2014099980.0
2006-10-23 18:26:00,94.062,94.092,94.054,94.077,1893899987.0
2006-10-23 18:27:00,94.08,94.109,94.065,94.085,1242999999.0
2006-10-23 18:28:00,94.09,94.096,94.063,94.065,1617200003.0
2006-10-23 18:29:00,94.079,94.097,94.063,94.078,1275899989.0
2006-10-23 18:30:00,94.08,94.107,94.072,94.082,932700000.0
2006-10-23 18:31:00,94.084,94.096,94.057,94.081,1352200005.0
2006-10-23 18:32:00,94.096,94.096,94.056,94.06,1850700004.0
2006-10-23 18:33:00,94.09,94.11,94.09,94.1,1704699989.0
2006-10-23 18:34:00,94.09,94.09,94.08,94.08,1704699989.0
2006-10-23 18:35:00,94.068,94.081,94.047,94.051,1704699989.0
2006-10-23 18:36:00,94.066,94.099,94.063,94.064,881799990.0
2006-10-23 18:37:00,94.057,94.082,94.044,94.046,1093300000.0
2006-10-23 18:38:00,94.063,94.063,94.02,94.061,678199995.0
2006-10-23 18:39:00,94.055,94.073,94.032,94.038,1075299991.0
2006-10-23 18:40:00,94.039,94.068,94.034,94.036,1614599992.0
2006-10-23 18:41:00,94.04,94.068,94.037,94.047,794300001.0
2006-10-23 18:42:00,94.047,94.08,94.035,94.046,1432099996.0
2006-10-23 18:43:00,94.042,94.06,94.023,94.051,574900003.0
2006-10-23 18:44:00,94.038,94.058,94.014,94.031,942699998.0
2006-10-23 18:45:00,94.049,94.06,94.029,94.032,868300001.0
2006-10-23 18:46:00,94.035,94.059,94.029,94.058,762600004.0
2006-10-23 18:47:00,94.062,94.062,94.039,94.055,125099999.0
2006-10-23 18:48:00,94.041,94.067,94.035,94.067,417000002.0
2006-10-23 18:49:00,94.068,94.068,94.03,94.03,757799999.0
2006-10-23 18:50:00,94.031,94.048,94.014,94.016,870099995.0
2006-10-23 18:51:00,94.053,94.065,94.036,94.04,1217600004.0
2006-10-23 18:52:00,94.06,94.065,94.036,94.04,1389399995.0
2006-10-23 18:53:00,94.047,94.067,94.027,94.067,1389099994.0
2006-10-23 18:54:00,94.064,94.064,94.027,94.028,1404300001.0
2006-10-23 18:55:00,94.048,94.055,94.029,94.031,1761399992.0
2006-10-23 18:56:00,94.027,94.048,94.021,94.043,260600003.0
2006-10-23 18:57:00,94.038,94.064,94.038,94.055,483099996.0
2006-10-23 18:58:00,94.032,94.057,94.029,94.036,966099994.0
2006-10-23 18:59:00,94.024,94.076,94.024,94.071,1073399985.0
2006-10-23 19:00:00,94.057,94.077,94.049,94.069,273599996.0
2006-10-23 19:01:00,94.075,94.081,94.043,94.054,537499998.0
2006-10-23 19:02:00,94.069,94.093,94.069,94.081,220499997.0
2006-10-23 19:03:00,94.054,94.075,93.99,94.0,626099999.0
2006-10-23 19:04:00,94.02,94.043,94.006,94.04,520899999.0
2006-10-23 19:05:00,94.033,94.07,94.033,94.056,454600001.0
2006-10-23 19:06:00,94.04,94.065,94.033,94.056,1002799992.0
2006-10-23 19:07:00,94.064,94.068,94.033,94.033,1484200006.0
2006-10-23 19:08:00,94.053,94.073,94.035,94.041,1495499995.0
2006-10-23 19:09:00,94.056,94.085,94.048,94.085,880900003.0
2006-10-23 19:10:00,94.092,94.092,94.062,94.074,118100000.0
2006-10-23 19:11:00,94.073,94.078,94.043,94.043,645900007.0
2006-10-23 19:12:00,94.039,94.074,94.039,94.074,308799999.0
2006-10-23 19:13:00,94.067,94.067,94.031,94.031,410300001.0
2006-10-23 19:14:00,94.052,94.057,94.03,94.045,377900001.0
2006-10-23 19:15:00,94.052,94.068,94.04,94.05,1044499995.0
2006-10-23 19:16:00,94.053,94.058,94.036,94.046,398100004.0
2006-10-23 19:17:00,94.056,94.062,94.017,94.034,827500000.0
2006-10-23 19:18:00,94.045,94.058,94.029,94.029,437400002.0
2006-10-23 19:19:00,94.022,94.065,94.022,94.05,1180499994.0
2006-10-23 19:20:00,94.061,94.067,94.037,94.051,859700008.0
2006-10-23 19:21:00,94.064,94.078,94.052,94.074,827699994.0
2006-10-23 19:22:00,94.073,94.073,94.034,94.038,275400000.0
2006-10-23 19:23:00,94.055,94.068,94.031,94.034,1832699992.0
2006-10-23 19:24:00,94.042,94.081,94.042,94.081,796899996.0
2006-10-23 19:25:00,94.073,94.076,94.043,94.053,1341099999.0
2006-10-23 19:26:00,94.063,94.079,94.041,94.042,1837999998.0
2006-10-23 19:27:00,94.053,94.071,94.04,94.063,1261399995.0
2006-10-23 19:28:00,94.047,94.07,94.04,94.07,803499991.0
2006-10-23 19:29:00,94.06,94.074,94.045,94.064,270399998.0
2006-10-23 19:30:00,94.077,94.084,94.06,94.063,1122200001.0
2006-10-23 19:31:00,94.048,94.084,94.048,94.077,624099993.0
2006-10-23 19:32:00,94.078,94.088,94.05,94.063,917000006.0
2006-10-23 19:33:00,94.075,94.085,94.06,94.069,755399999.0
2006-10-23 19:34:00,94.08,94.085,94.059,94.062,934700008.0
2006-10-23 19:35:00,94.055,94.078,94.031,94.074,766600000.0
2006-10-23 19:36:00,94.075,94.082,94.061,94.064,805599996.0
2006-10-23 19:37:00,94.08,94.083,94.062,94.062,199700000.0
2006-10-23 19:38:00,94.072,94.079,94.053,94.054,909799999.0
2006-10-23 19:39:00,94.065,94.08,94.039,94.054,626999993.0
2006-10-23 19:40:00,94.07,94.071,94.042,94.042,748500002.0
2006-10-23 19:41:00,94.048,94.077,94.035,94.073,993200000.0
2006-10-23 19:42:00,94.057,94.079,94.043,94.066,930500001.0
2006-10-23 19:43:00,94.06,94.085,94.058,94.08,474299997.0
2006-10-23 19:44:00,94.077,94.1,94.064,94.072,884700000.0
2006-10-23 19:45:00,94.095,94.103,94.075,94.09,385099994.0
2006-10-23 19:46:00,94.097,94.107,94.079,94.079,512800001.0
2006-10-23 19:47:00,94.09,94.097,94.054,94.081,312500000.0
2006-10-23 19:48:00,94.075,94.105,94.059,94.105,999199995.0
2006-10-23 19:49:00,94.087,94.109,94.078,94.094,715899994.0
2006-10-23 19:50:00,94.098,94.11,94.079,94.099,573499992.0
2006-10-23 19:51:00,94.101,94.111,94.083,94.086,466700000.0
2006-10-23 19:52:00,94.106,94.117,94.088,94.091,449500000.0
2006-10-23 19:53:00,94.098,94.124,94.093,94.12,694699997.0
2006-10-23 19:54:00,94.094,94.122,94.079,94.111,783099993.0
2006-10-23 19:55:00,94.091,94.113,94.081,94.106,399800000.0
2006-10-23 19:56:00,94.107,94.107,94.071,94.079,374599993.0
2006-10-23 19:57:00,94.09,94.097,94.05,94.084,648700000.0
2006-10-23 19:58:00,94.079,94.099,94.074,94.093,988499996.0
2006-10-23 19:59:00,94.089,94.089,94.057,94.06,882999994.0
2006-10-23 20:00:00,94.086,94.089,94.064,94.07,546999993.0
2006-10-23 20:01:00,94.078,94.092,94.061,94.092,488700000.0
2006-10-23 20:02:00,94.075,94.091,94.065,94.091,589000002.0
2006-10-23 20:03:00,94.077,94.106,94.069,94.106,544000005.0
2006-10-23 20:04:00,94.108,94.108,94.083,94.092,528300000.0
2006-10-23 20:05:00,94.089,94.105,94.083,94.1,361499996.0
2006-10-23 20:06:00,94.095,94.1,94.056,94.056,705199994.0
2006-10-23 20:07:00,94.085,94.11,94.078,94.102,546799998.0
2006-10-23 20:08:00,94.097,94.11,94.08,94.11,705399996.0
2006-10-23 20:09:00,94.087,94.111,94.08,94.097,386599997.0
2006-10-23 20:10:00,94.103,94.109,94.09,94.09,681000000.0
2006-10-23 20:11:00,94.105,94.115,94.072,94.092,1407199996.0
2006-10-23 20:12:00,94.097,94.11,94.076,94.089,1288899998.0
2006-10-23 20:13:00,94.098,94.11,94.084,94.107,980699997.0
2006-10-23 20:14:00,94.101,94.107,94.068,94.085,492800000.0
2006-10-23 20:15:00,94.087,94.106,94.079,94.101,913899992.0
2006-10-23 20:16:00,94.091,94.105,94.071,94.09,1491200005.0
2006-10-23 20:17:00,94.08,94.113,94.08,94.103,219599999.0
2006-10-23 20:18:00,94.101,94.115,94.083,94.096,354999998.0
2006-10-23 20:19:00,94.097,94.124,94.063,94.11,1458299999.0
2006-10-23 20:20:00,94.115,94.143,94.109,94.11,1395799988.0
2006-10-23 20:21:00,94.107,94.126,94.088,94.1,248499997.0
2006-10-23 20:22:00,94.103,94.122,94.083,94.098,875900001.0
2006-10-23 20:23:00,94.12,94.129,94.095,94.108,936199997.0
2006-10-23 20:24:00,94.105,94.13,94.092,94.13,343700002.0
2006-10-23 20:25:00,94.128,94.128,94.092,94.092,657299995.0
2006-10-23 20:26:00,94.112,94.121,94.087,94.087,587199999.0
2006-10-23 20:27:00,94.103,94.125,94.082,94.105,1056400002.0
2006-10-23 20:28:00,94.13,94.135,94.102,94.125,2104399994.0
2006-10-23 20:30:00,94.12,94.138,94.102,94.124,2096999990.0
2006-10-23 20:31:00,94.144,94.155,94.124,94.142,1575999992.0
2006-10-23 20:32:00,94.15,94.16,94.15,94.16,563799998.0
2006-10-23 20:33:00,94.149,94.151,94.115,94.138,563799998.0
2006-10-23 20:34:00,94.146,94.155,94.122,94.128,331100000.0
2006-10-23 20:35:00,94.13,94.138,94.089,94.089,383000000.0
2006-10-23 20:36:00,94.113,94.138,94.094,94.137,633400005.0
2006-10-23 20:37:00,94.131,94.137,94.103,94.113,539999997.0
2006-10-23 20:38:00,94.114,94.14,94.109,94.133,1386199994.0
2006-10-23 20:39:00,94.136,94.15,94.116,94.116,1177299998.0
2006-10-23 20:40:00,94.129,94.162,94.118,94.147,1673999990.0
2006-10-23 20:41:00,94.153,94.16,94.133,94.147,1198499990.0
2006-10-23 20:42:00,94.152,94.174,94.132,94.156,1068500004.0
2006-10-23 20:43:00,94.157,94.161,94.129,94.13,732799992.0
2006-10-23 20:44:00,94.139,94.162,94.121,94.151,1323200002.0
2006-10-23 20:45:00,94.153,94.165,94.134,94.134,1146399987.0
2006-10-23 20:46:00,94.142,94.164,94.133,94.157,906999995.0
2006-10-23 20:47:00,94.159,94.172,94.14,94.144,1373599994.0
2006-10-23 20:48:00,94.153,94.161,94.127,94.134,794400000.0
2006-10-23 20:49:00,94.156,94.156,94.121,94.143,899999993.0
2006-10-23 20:50:00,94.131,94.16,94.125,94.158,1269799996.0
2006-10-23 20:51:00,94.156,94.173,94.139,94.149,711599998.0
2006-10-23 20:52:00,94.147,94.179,94.141,94.173,823299992.0
2006-10-23 20:53:00,94.175,94.175,94.145,94.162,1540899994.0
2006-10-23 20:54:00,94.159,94.176,94.138,94.17,389100002.0
2006-10-23 20:55:00,94.167,94.171,94.138,94.152,1300900002.0
2006-10-23 20:56:00,94.155,94.158,94.107,94.107,987999998.0
2006-10-23 20:57:00,94.127,94.153,94.118,94.151,1496599992.0
2006-10-23 20:58:00,94.15,94.15,94.15,94.15,2001199999.0
2006-10-23 20:59:00,94.145,94.175,94.125,94.155,2001199999.0
2006-10-23 21:00:00,94.15,94.18,94.15,94.17,661299992.0
2006-10-23 21:01:00,94.18,94.21,94.18,94.19,661299992.0
2006-10-23 21:02:00,94.163,94.17,94.136,94.155,661299992.0
2006-10-23 21:03:00,94.166,94.166,94.135,94.135,679700000.0
2006-10-23 21:04:00,94.133,94.162,94.133,94.161,335700000.0
2006-10-23 21:05:00,94.138,94.17,94.131,94.17,286400000.0
2006-10-23 21:06:00,94.165,94.17,94.148,94.158,449899998.0
2006-10-23 21:07:00,94.152,94.175,94.152,94.162,528699996.0
2006-10-23 21:08:00,94.141,94.168,94.133,94.162,474499998.0
2006-10-23 21:09:00,94.165,94.171,94.142,94.144,284599999.0
2006-10-23 21:10:00,94.159,94.164,94.142,94.146,454700002.0
2006-10-23 21:11:00,94.149,94.168,94.145,94.165,399799998.0
2006-10-23 21:12:00,94.14,94.17,94.139,94.17,560300000.0
2006-10-23 21:13:00,94.138,94.162,94.128,94.143,1152800000.0
2006-10-23 21:14:00,94.153,94.166,94.138,94.148,1055999999.0
2006-10-23 21:15:00,94.155,94.175,94.144,94.158,1072199996.0
2006-10-23 21:16:00,94.16,94.174,94.144,94.148,759699999.0
2006-10-23 21:17:00,94.168,94.182,94.147,94.161,1226899992.0
2006-10-23 21:18:00,94.156,94.169,94.135,94.147,830199990.0
2006-10-23 21:19:00,94.149,94.184,94.149,94.177,1022099988.0
2006-10-23 21:20:00,94.175,94.175,94.148,94.15,1254099994.0
2006-10-23 21:21:00,94.16,94.178,94.145,94.165,1711899998.0
2006-10-23 21:22:00,94.155,94.179,94.147,94.161,1449499998.0
2006-10-23 21:23:00,94.145,94.165,94.123,94.165,1012300008.0
2006-10-23 21:24:00,94.162,94.177,94.144,94.163,663999999.0
2006-10-23 21:25:00,94.173,94.174,94.139,94.155,1394399990.0
2006-10-23 21:26:00,94.158,94.181,94.153,94.167,403900002.0
2006-10-23 21:27:00,94.165,94.18,94.152,94.16,361700000.0
2006-10-23 21:28:00,94.165,94.177,94.151,94.175,360499998.0
2006-10-23 21:29:00,94.183,94.183,94.142,94.156,744200004.0
2006-10-23 21:30:00,94.157,94.17,94.141,94.165,402200004.0
2006-10-23 21:31:00,94.147,94.176,94.146,94.176,215000001.0
2006-10-23 21:32:00,94.183,94.183,94.155,94.16,1412599998.0
2006-10-23 21:33:00,94.147,94.163,94.143,94.155,205399997.0
2006-10-23 21:34:00,94.145,94.16,94.129,94.147,438600005.0
2006-10-23 21:35:00,94.151,94.155,94.129,94.132,466899998.0
2006-10-23 21:36:00,94.143,94.149,94.122,94.129,202499999.0
2006-10-23 21:37:00,94.143,94.161,94.123,94.143,481199999.0
2006-10-23 21:38:00,94.146,94.156,94.129,94.134,440899998.0
2006-10-23 21:39:00,94.151,94.16,94.128,94.151,263000000.0
2006-10-23 21:40:00,94.16,94.165,94.135,94.14,435999999.0
2006-10-23 21:41:00,94.134,94.152,94.107,94.129,381300001.0
2006-10-23 21:42:00,94.13,94.147,94.112,94.13,669799999.0
2006-10-23 21:43:00,94.133,94.14,94.116,94.122,642999997.0
2006-10-23 21:44:00,94.134,94.141,94.11,94.122,1423899996.0
2006-10-23 21:45:00,94.129,94.14,94.104,94.112,1088999988.0
2006-10-23 21:46:00,94.117,94.14,94.109,94.13,529000002.0
2006-10-23 21:47:00,94.12,94.146,94.12,94.135,865300003.0
2006-10-23 21:48:00,94.139,94.145,94.118,94.125,259700001.0
2006-10-23 21:49:00,94.132,94.145,94.107,94.125,496800002.0
2006-10-23 21:50:00,94.125,94.145,94.112,94.131,104099998.0
2006-10-23 21:51:00,94.146,94.146,94.112,94.126,405199998.0
2006-10-23 21:52:00,94.12,94.15,94.118,94.143,606799995.0
2006-10-23 21:53:00,94.133,94.148,94.12,94.14,205199999.0
2006-10-23 21:54:00,94.134,94.147,94.12,94.135,200699996.0
2006-10-23 21:55:00,94.132,94.138,94.116,94.126,113899999.0
2006-10-23 21:56:00,94.133,94.141,94.116,94.13,481499999.0
2006-10-23 21:57:00,94.135,94.145,94.127,94.128,155499997.0
2006-10-23 21:58:00,94.147,94.153,94.135,94.146,248600001.0
2006-10-23 21:59:00,94.155,94.155,94.12,94.142,546999999.0
2006-10-23 22:00:00,94.12,94.143,94.098,94.126,691699991.0
2006-10-23 22:01:00,94.124,94.148,94.107,94.128,896599984.0
2006-10-23 22:02:00,94.128,94.152,94.115,94.125,1328600000.0
2006-10-23 22:03:00,94.125,94.149,94.119,94.144,315300000.0
2006-10-23 22:04:00,94.14,94.149,94.125,94.125,845299997.0
2006-10-23 22:05:00,94.115,94.138,94.109,94.135,311400000.0
2006-10-23 22:06:00,94.137,94.142,94.113,94.113,192399999.0
2006-10-23 22:07:00,94.12,94.14,94.12,94.14,131599996.0
2006-10-23 22:08:00,94.128,94.142,94.107,94.127,210800001.0
2006-10-23 22:09:00,94.128,94.128,94.095,94.096,424899994.0
2006-10-23 22:10:00,94.128,94.138,94.095,94.095,190599999.0
2006-10-23 22:11:00,94.125,94.14,94.109,94.117,510199998.0
2006-10-23 22:12:00,94.102,94.132,94.083,94.132,274899999.0
2006-10-23 22:13:00,94.135,94.135,94.1,94.117,550499993.0
2006-10-23 22:14:00,94.13,94.13,94.098,94.098,235299998.0
2006-10-23 22:15:00,94.107,94.119,94.095,94.096,495099999.0
2006-10-23 22:16:00,94.112,94.118,94.091,94.091,560299995.0
2006-10-23 22:17:00,94.115,94.136,94.1,94.121,51000000.0
2006-10-23 22:18:00,94.132,94.132,94.105,94.105,297299997.0
2006-10-23 22:19:00,94.132,94.145,94.12,94.12,159600001.0
2006-10-23 22:20:00,94.123,94.141,94.119,94.133,196299999.0
2006-10-23 22:21:00,94.126,94.142,94.111,94.122,141199998.0
2006-10-23 22:22:00,94.14,94.14,94.115,94.115,417699994.0
2006-10-23 22:23:00,94.123,94.14,94.111,94.121,117100001.0
2006-10-23 22:24:00,94.1,94.115,94.1,94.115,115799999.0
2006-10-23 22:25:00,94.107,94.143,94.107,94.14,282200000.0
2006-10-23 22:26:00,94.137,94.145,94.108,94.126,140199998.0
2006-10-23 22:27:00,94.128,94.148,94.123,94.135,865199996.0
2006-10-23 22:28:00,94.123,94.146,94.12,94.143,367700002.0
2006-10-23 22:29:00,94.133,94.147,94.108,94.132,541799993.0
2006-10-23 22:30:00,94.143,94.147,94.12,94.128,342099998.0
2006-10-23 22:31:00,94.124,94.139,94.107,94.119,261900000.0
2006-10-23 22:32:00,94.11,94.134,94.102,94.116,284500000.0
2006-10-23 22:33:00,94.115,94.124,94.093,94.102,399099996.0
2006-10-23 22:34:00,94.111,94.14,94.11,94.131,688400002.0
2006-10-23 22:35:00,94.129,94.154,94.125,94.125,287399997.0
2006-10-23 22:36:00,94.129,94.146,94.112,94.137,468700000.0
2006-10-23 22:37:00,94.121,94.143,94.118,94.143,131500000.0
2006-10-23 22:38:00,94.125,94.142,94.116,94.138,287599998.0
2006-10-23 22:39:00,94.143,94.143,94.117,94.122,245899997.0
2006-10-23 22:40:00,94.119,94.139,94.114,94.139,350999999.0
2006-10-23 22:41:00,94.13,94.145,94.13,94.145,219099999.0
2006-10-23 22:42:00,94.125,94.141,94.104,94.134,269200000.0
2006-10-23 22:43:00,94.121,94.138,94.105,94.137,641399998.0
2006-10-23 22:44:00,94.123,94.142,94.112,94.13,535100001.0
2006-10-23 22:45:00,94.137,94.143,94.098,94.115,466600003.0
2006-10-23 22:46:00,94.137,94.145,94.112,94.128,487700006.0
2006-10-23 22:47:00,94.144,94.151,94.127,94.131,289399997.0
2006-10-23 22:48:00,94.122,94.139,94.1,94.131,671900001.0
2006-10-23 22:49:00,94.119,94.157,94.119,94.139,574799998.0
2006-10-23 22:50:00,94.143,94.15,94.123,94.124,302399995.0
2006-10-23 22:51:00,94.149,94.152,94.123,94.131,597499995.0
2006-10-23 22:52:00,94.158,94.16,94.141,94.141,82400001.0
2006-10-23 22:53:00,94.159,94.166,94.125,94.142,280099999.0
2006-10-23 22:54:00,94.143,94.175,94.143,94.166,284399999.0
2006-10-23 22:55:00,94.163,94.167,94.137,94.143,340100002.0
2006-10-23 22:56:00,94.141,94.167,94.14,94.161,229900002.0
2006-10-23 22:57:00,94.145,94.166,94.128,94.16,276100003.0
2006-10-23 22:58:00,94.169,94.18,94.145,94.145,206599998.0
2006-10-23 22:59:00,94.144,94.17,94.097,94.15,274099998.0
2006-10-23 23:00:00,94.163,94.175,94.152,94.165,201100001.0
2006-10-23 23:01:00,94.135,94.152,94.122,94.137,104800000.0
2006-10-23 23:02:00,94.145,94.157,94.125,94.145,223900000.0
2006-10-23 23:03:00,94.158,94.174,94.14,94.16,184399999.0
2006-10-23 23:04:00,94.137,94.166,94.137,94.166,59500000.0
2006-10-23 23:05:00,94.167,94.203,94.15,94.203,219500002.0
2006-10-23 23:06:00,94.191,94.2,94.15,94.178,404000003.0
2006-10-23 23:07:00,94.162,94.191,94.16,94.174,156100001.0
2006-10-23 23:08:00,94.15,94.173,94.144,94.158,315199996.0
2006-10-23 23:09:00,94.147,94.173,94.147,94.168,255099998.0
2006-10-23 23:10:00,94.159,94.183,94.151,94.173,212099994.0
2006-10-23 23:11:00,94.169,94.178,94.155,94.159,275200004.0
2006-10-23 23:12:00,94.162,94.186,94.162,94.184,262099999.0
2006-10-23 23:13:00,94.155,94.172,94.146,94.158,117699999.0
2006-10-23 23:14:00,94.179,94.181,94.161,94.162,120799999.0
2006-10-23 23:15:00,94.17,94.17,94.15,94.15,141300003.0
2006-10-23 23:16:00,94.125,94.166,94.125,94.149,166800001.0
2006-10-23 23:17:00,94.139,94.155,94.119,94.14,268100001.0
2006-10-23 23:18:00,94.14,94.154,94.123,94.137,165900000.0
2006-10-23 23:19:00,94.117,94.15,94.117,94.127,70900001.0
2006-10-23 23:20:00,94.141,94.155,94.128,94.14,217700003.0
2006-10-23 23:21:00,94.124,94.156,94.124,94.156,230500002.0
2006-10-23 23:22:00,94.146,94.158,94.132,94.149,194999997.0
2006-10-23 23:23:00,94.149,94.154,94.115,94.115,215700000.0
2006-10-23 23:24:00,94.132,94.165,94.132,94.162,227400000.0
2006-10-23 23:25:00,94.143,94.15,94.12,94.129,150899999.0
2006-10-23 23:26:00,94.136,94.165,94.136,94.165,280999999.0
2006-10-23 23:27:00,94.146,94.146,94.124,94.124,37200000.0
2006-10-23 23:28:00,94.125,94.134,94.112,94.126,172099999.0
2006-10-23 23:29:00,94.139,94.158,94.123,94.136,347500001.0
2006-10-23 23:30:00,94.146,94.159,94.126,94.14,173199999.0
2006-10-23 23:31:00,94.163,94.163,94.141,94.145,174400001.0
2006-10-23 23:32:00,94.151,94.165,94.126,94.136,261200002.0
2006-10-23 23:33:00,94.128,94.174,94.128,94.174,214399996.0
2006-10-23 23:34:00,94.165,94.178,94.144,94.16,331900001.0
2006-10-23 23:35:00,94.147,94.162,94.125,94.154,343899995.0
2006-10-23 23:36:00,94.17,94.187,94.152,94.187,225500002.0
2006-10-23 23:37:00,94.165,94.184,94.16,94.164,219799999.0
2006-10-23 23:38:00,94.182,94.182,94.156,94.161,305899999.0
2006-10-23 23:39:00,94.188,94.19,94.168,94.171,161400000.0
2006-10-23 23:40:00,94.166,94.198,94.161,94.178,274299996.0
2006-10-23 23:41:00,94.177,94.201,94.164,94.191,215200000.0
2006-10-23 23:42:00,94.173,94.191,94.155,94.173,337199994.0
2006-10-23 23:43:00,94.174,94.185,94.156,94.171,274500005.0
2006-10-23 23:44:00,94.178,94.19,94.152,94.165,329999998.0
2006-10-23 23:45:00,94.158,94.179,94.142,94.179,242200000.0
2006-10-23 23:46:00,94.172,94.19,94.172,94.19,65200000.0
2006-10-23 23:47:00,94.164,94.188,94.164,94.188,105299998.0
2006-10-23 23:48:00,94.18,94.196,94.161,94.181,168100000.0
2006-10-23 23:49:00,94.189,94.189,94.158,94.166,237699997.0
2006-10-23 23:50:00,94.157,94.197,94.157,94.197,208300000.0
2006-10-23 23:51:00,94.16,94.192,94.155,94.19,233800000.0
2006-10-23 23:52:00,94.188,94.188,94.172,94.177,116900002.0
2006-10-23 23:53:00,94.19,94.195,94.168,94.19,447799994.0
2006-10-23 23:54:00,94.163,94.185,94.15,94.185,285399997.0
2006-10-23 23:55:00,94.166,94.188,94.161,94.172,126300000.0
2006-10-23 23:56:00,94.173,94.181,94.147,94.147,290800003.0
2006-10-23 23:57:00,94.142,94.177,94.141,94.155,223199998.0
2006-10-23 23:58:00,94.148,94.172,94.148,94.17,159900000.0
2006-10-23 23:59:00,94.175,94.175,94.16,94.16,72700000.0
2006-10-24 00:00:00,94.171,94.172,94.141,94.157,196199998.0
2006-10-24 00:01:00,94.155,94.17,94.13,94.139,275600002.0
2006-10-24 00:02:00,94.167,94.173,94.151,94.157,223799999.0
2006-10-24 00:03:00,94.141,94.16,94.132,94.154,222799993.0
2006-10-24 00:04:00,94.141,94.148,94.124,94.136,91800001.0
2006-10-24 00:05:00,94.139,94.148,94.108,94.132,327300000.0
2006-10-24 00:06:00,94.142,94.147,94.114,94.133,239299997.0
2006-10-24 00:07:00,94.138,94.138,94.108,94.119,149199999.0
2006-10-24 00:08:00,94.141,94.146,94.117,94.146,238399996.0
2006-10-24 00:09:00,94.121,94.14,94.094,94.122,149899997.0
2006-10-24 00:10:00,94.111,94.129,94.11,94.127,36000000.0
2006-10-24 00:11:00,94.128,94.142,94.112,94.125,154099999.0
2006-10-24 00:12:00,94.155,94.163,94.123,94.123,262399997.0
2006-10-24 00:13:00,94.129,94.15,94.124,94.135,333199999.0
2006-10-24 00:14:00,94.145,94.155,94.122,94.132,128300000.0
2006-10-24 00:15:00,94.127,94.144,94.122,94.122,156300001.0
2006-10-24 00:16:00,94.141,94.168,94.121,94.129,149099999.0
2006-10-24 00:17:00,94.155,94.155,94.124,94.124,108200001.0
2006-10-24 00:18:00,94.139,94.139,94.121,94.123,92499997.0
2006-10-24 00:19:00,94.129,94.155,94.124,94.155,234799996.0
2006-10-24 00:20:00,94.14,94.16,94.136,94.153,303400002.0
2006-10-24 00:21:00,94.138,94.16,94.137,94.153,180800000.0
2006-10-24 00:22:00,94.139,94.165,94.139,94.165,161199998.0
2006-10-24 00:23:00,94.141,94.16,94.141,94.155,147700004.0
2006-10-24 00:24:00,94.16,94.16,94.123,94.129,200300001.0
2006-10-24 00:25:00,94.147,94.16,94.135,94.16,182799999.0
2006-10-24 00:26:00,94.147,94.16,94.134,94.153,150500000.0
2006-10-24 00:27:00,94.147,94.15,94.118,94.132,306900001.0
2006-10-24 00:28:00,94.125,94.149,94.12,94.13,154499998.0
2006-10-24 00:29:00,94.128,94.158,94.119,94.158,288200004.0
2006-10-24 00:30:00,94.142,94.142,94.115,94.118,160799998.0
2006-10-24 00:31:00,94.113,94.152,94.113,94.151,142399999.0
2006-10-24 00:32:00,94.127,94.151,94.118,94.131,250400002.0
2006-10-24 00:33:00,94.132,94.139,94.11,94.127,187200001.0
2006-10-24 00:34:00,94.142,94.142,94.083,94.083,80800000.0
2006-10-24 00:35:00,94.131,94.155,94.113,94.138,158000000.0
2006-10-24 00:36:00,94.157,94.157,94.124,94.142,356100004.0
2006-10-24 00:37:00,94.134,94.146,94.117,94.126,357999999.0
2006-10-24 00:38:00,94.143,94.143,94.123,94.127,133000001.0
2006-10-24 00:39:00,94.149,94.159,94.128,94.13,267799999.0
2006-10-24 00:40:00,94.142,94.162,94.129,94.162,296999998.0
2006-10-24 00:41:00,94.164,94.172,94.146,94.146,217200000.0
2006-10-24 00:42:00,94.15,94.165,94.138,94.153,233900000.0
2006-10-24 00:43:00,94.149,94.151,94.13,94.14,117300002.0
2006-10-24 00:44:00,94.14,94.154,94.127,94.128,174500002.0
2006-10-24 00:45:00,94.152,94.155,94.124,94.127,272900002.0
2006-10-24 00:46:00,94.122,94.146,94.118,94.146,164300000.0
2006-10-24 00:47:00,94.141,94.152,94.118,94.142,334699996.0
2006-10-24 00:48:00,94.135,94.148,94.116,94.136,141499999.0
2006-10-24 00:49:00,94.135,94.154,94.129,94.143,88299998.0
2006-10-24 00:50:00,94.136,94.144,94.119,94.132,173699995.0
2006-10-24 00:51:00,94.124,94.152,94.118,94.152,169700000.0
2006-10-24 00:52:00,94.137,94.15,94.123,94.145,311100002.0
2006-10-24 00:53:00,94.15,94.15,94.131,94.139,134400000.0
2006-10-24 00:54:00,94.145,94.145,94.106,94.108,108499999.0
2006-10-24 00:55:00,94.113,94.151,94.113,94.151,165799998.0
2006-10-24 00:56:00,94.14,94.15,94.118,94.132,279999995.0
2006-10-24 00:57:00,94.148,94.148,94.117,94.124,224999999.0
2006-10-24 00:58:00,94.129,94.147,94.119,94.135,112399999.0
2006-10-24 00:59:00,94.152,94.152,94.113,94.12,232899998.0
2006-10-24 01:00:00,94.132,94.158,94.117,94.132,283699999.0
2006-10-24 01:01:00,94.143,94.152,94.126,94.136,191499999.0
2006-10-24 01:02:00,94.138,94.155,94.112,94.155,130500000.0
2006-10-24 01:03:00,94.146,94.153,94.126,94.139,181399999.0
2006-10-24 01:04:00,94.15,94.15,94.127,94.133,155299999.0
2006-10-24 01:05:00,94.131,94.152,94.131,94.152,60900000.0
2006-10-24 01:06:00,94.135,94.16,94.132,94.155,311399997.0
2006-10-24 01:07:00,94.157,94.163,94.129,94.129,246700001.0
2006-10-24 01:08:00,94.148,94.163,94.137,94.138,206300001.0
2006-10-24 01:09:00,94.153,94.157,94.132,94.143,153899999.0
2006-10-24 01:10:00,94.148,94.16,94.14,94.155,179899999.0
2006-10-24 01:11:00,94.147,94.16,94.133,94.16,108300000.0
2006-10-24 01:12:00,94.14,94.162,94.132,94.162,220400000.0
2006-10-24 01:13:00,94.145,94.167,94.136,94.163,273799996.0
2006-10-24 01:14:00,94.144,94.169,94.142,94.142,164400000.0
2006-10-24 01:15:00,94.17,94.17,94.151,94.151,93200002.0
2006-10-24 01:16:00,94.155,94.18,94.148,94.17,316799999.0
2006-10-24 01:17:00,94.146,94.168,94.138,94.148,242799998.0
2006-10-24 01:18:00,94.177,94.18,94.151,94.172,339299994.0
2006-10-24 01:19:00,94.13,94.158,94.13,94.158,101300000.0
2006-10-24 01:20:00,94.138,94.163,94.13,94.155,183299998.0
2006-10-24 01:21:00,94.141,94.158,94.12,94.143,157099999.0
2006-10-24 01:22:00,94.126,94.166,94.126,94.146,138099999.0
2006-10-24 01:23:00,94.156,94.164,94.134,94.155,351500000.0
2006-10-24 01:24:00,94.16,94.169,94.143,94.143,89899999.0
2006-10-24 01:25:00,94.158,94.174,94.147,94.155,211599999.0
2006-10-24 01:26:00,94.164,94.185,94.161,94.176,176499998.0
2006-10-24 01:27:00,94.178,94.196,94.178,94.191,280200001.0
2006-10-24 01:28:00,94.171,94.19,94.167,94.185,220199999.0
2006-10-24 01:29:00,94.154,94.192,94.154,94.183,231599998.0
2006-10-24 01:30:00,94.188,94.188,94.157,94.163,172500000.0
2006-10-24 01:31:00,94.158,94.177,94.151,94.165,115800000.0
2006-10-24 01:32:00,94.142,94.162,94.132,94.148,155399997.0
2006-10-24 01:33:00,94.146,94.153,94.119,94.15,299900000.0
2006-10-24 01:34:00,94.153,94.163,94.131,94.14,343000002.0
2006-10-24 01:35:00,94.146,94.164,94.142,94.142,250800002.0
2006-10-24 01:36:00,94.139,94.139,94.115,94.115,131900003.0
2006-10-24 01:37:00,94.15,94.15,94.124,94.137,281199999.0
2006-10-24 01:38:00,94.151,94.151,94.121,94.134,282500002.0
2006-10-24 01:39:00,94.128,94.145,94.126,94.142,256399998.0
2006-10-24 01:40:00,94.114,94.13,94.109,94.129,145099999.0
2006-10-24 01:41:00,94.112,94.132,94.104,94.128,249199996.0
2006-10-24 01:42:00,94.1,94.118,94.084,94.104,139199999.0
2006-10-24 01:43:00,94.113,94.121,94.094,94.103,229300001.0
2006-10-24 01:44:00,94.111,94.135,94.106,94.124,385900002.0
2006-10-24 01:45:00,94.134,94.137,94.105,94.135,240199996.0
2006-10-24 01:46:00,94.116,94.137,94.116,94.133,284500001.0
2006-10-24 01:47:00,94.135,94.14,94.118,94.12,151799998.0
2006-10-24 01:48:00,94.123,94.142,94.099,94.142,319999999.0
2006-10-24 01:49:00,94.137,94.137,94.115,94.12,284399997.0
2006-10-24 01:50:00,94.1,94.141,94.1,94.134,266200004.0
2006-10-24 01:51:00,94.137,94.137,94.104,94.118,166700000.0
2006-10-24 01:52:00,94.12,94.133,94.106,94.106,114100000.0
2006-10-24 01:53:00,94.118,94.132,94.099,94.1,154899999.0
2006-10-24 01:54:00,94.109,94.141,94.109,94.136,319699998.0
2006-10-24 01:55:00,94.131,94.155,94.119,94.129,322400002.0
2006-10-24 01:56:00,94.093,94.122,94.093,94.096,365199996.0
2006-10-24 01:57:00,94.109,94.128,94.102,94.128,372599998.0
2006-10-24 01:58:00,94.115,94.138,94.107,94.138,303500002.0
2006-10-24 01:59:00,94.138,94.138,94.11,94.121,347500000.0
2006-10-24 02:00:00,94.122,94.139,94.105,94.119,153900001.0
2006-10-24 02:01:00,94.14,94.15,94.116,94.135,240599999.0
2006-10-24 02:02:00,94.14,94.14,94.119,94.128,84000000.0
2006-10-24 02:03:00,94.113,94.135,94.104,94.121,148800000.0
2006-10-24 02:04:00,94.107,94.107,94.083,94.083,76900002.0
2006-10-24 02:05:00,94.073,94.11,94.073,94.11,126499999.0
2006-10-24 02:06:00,94.108,94.108,94.087,94.087,222499999.0
2006-10-24 02:07:00,94.079,94.098,94.065,94.085,210000000.0
2006-10-24 02:08:00,94.08,94.104,94.069,94.086,274199996.0
2006-10-24 02:09:00,94.098,94.121,94.096,94.105,219199999.0
2006-10-24 02:10:00,94.126,94.131,94.098,94.104,259999998.0
2006-10-24 02:11:00,94.103,94.126,94.092,94.111,187999998.0
2006-10-24 02:12:00,94.104,94.13,94.104,94.122,274299994.0
2006-10-24 02:13:00,94.116,94.116,94.08,94.084,279899995.0
2006-10-24 02:14:00,94.098,94.113,94.085,94.103,312699997.0
2006-10-24 02:15:00,94.074,94.1,94.058,94.083,402699997.0
2006-10-24 02:16:00,94.085,94.1,94.07,94.073,256000001.0
2006-10-24 02:17:00,94.086,94.106,94.07,94.078,217299998.0
2006-10-24 02:18:00,94.084,94.104,94.078,94.08,174000000.0
2006-10-24 02:19:00,94.093,94.107,94.076,94.093,156900000.0
2006-10-24 02:20:00,94.109,94.113,94.082,94.084,244600000.0
2006-10-24 02:21:00,94.103,94.113,94.083,94.091,228299997.0
2006-10-24 02:22:00,94.087,94.107,94.081,94.09,346499996.0
2006-10-24 02:23:00,94.09,94.108,94.082,94.108,330899998.0
2006-10-24 02:24:00,94.095,94.108,94.076,94.093,257199998.0
2006-10-24 02:25:00,94.095,94.11,94.082,94.105,251199997.0
2006-10-24 02:26:00,94.101,94.116,94.09,94.096,161999998.0
2006-10-24 02:27:00,94.108,94.11,94.086,94.088,188799997.0
2006-10-24 02:28:00,94.077,94.1,94.077,94.081,237199998.0
2006-10-24 02:29:00,94.096,94.098,94.077,94.088,308499998.0
2006-10-24 02:30:00,94.088,94.095,94.068,94.068,203900001.0
2006-10-24 02:31:00,94.081,94.108,94.081,94.103,271899997.0
2006-10-24 02:32:00,94.096,94.096,94.076,94.094,124200002.0
2006-10-24 02:33:00,94.092,94.114,94.069,94.082,155200000.0
2006-10-24 02:34:00,94.083,94.1,94.057,94.083,218199998.0
2006-10-24 02:35:00,94.083,94.102,94.065,94.084,221599997.0
2006-10-24 02:36:00,94.093,94.114,94.068,94.08,202400000.0
2006-10-24 02:37:00,94.075,94.105,94.067,94.105,273800001.0
2006-10-24 02:38:00,94.105,94.105,94.072,94.086,161900001.0
2006-10-24 02:39:00,94.086,94.112,94.085,94.11,182200000.0
2006-10-24 02:40:00,94.099,94.112,94.083,94.098,172000002.0
2006-10-24 02:41:00,94.101,94.103,94.078,94.088,331699997.0
2006-10-24 02:42:00,94.087,94.097,94.067,94.073,318499998.0
2006-10-24 02:43:00,94.071,94.092,94.061,94.09,307299996.0
2006-10-24 02:44:00,94.074,94.095,94.068,94.095,207000000.0
2006-10-24 02:45:00,94.069,94.088,94.069,94.088,119700000.0
2006-10-24 02:46:00,94.071,94.094,94.045,94.057,315499992.0
2006-10-24 02:47:00,94.06,94.091,94.042,94.073,150799998.0
2006-10-24 02:48:00,94.087,94.09,94.063,94.09,212299999.0
2006-10-24 02:49:00,94.08,94.096,94.065,94.095,271600007.0
2006-10-24 02:50:00,94.097,94.097,94.075,94.077,150199999.0
2006-10-24 02:51:00,94.078,94.097,94.075,94.081,284100000.0
2006-10-24 02:52:00,94.084,94.112,94.083,94.096,369000002.0
2006-10-24 02:53:00,94.094,94.104,94.071,94.087,282299996.0
2006-10-24 02:54:00,94.105,94.115,94.075,94.099,259900000.0
2006-10-24 02:55:00,94.099,94.115,94.062,94.078,237099999.0
2006-10-24 02:56:00,94.102,94.106,94.08,94.086,340700001.0
2006-10-24 02:57:00,94.102,94.115,94.087,94.102,170099999.0
2006-10-24 02:58:00,94.098,94.116,94.094,94.094,232399998.0
2006-10-24 02:59:00,94.114,94.119,94.086,94.086,340600001.0
2006-10-24 03:00:00,94.086,94.117,94.079,94.117,260499999.0
2006-10-24 03:01:00,94.114,94.117,94.093,94.102,161699997.0
2006-10-24 03:02:00,94.115,94.115,94.081,94.081,193800003.0
2006-10-24 03:03:00,94.087,94.117,94.086,94.094,419000003.0
2006-10-24 03:04:00,94.087,94.104,94.087,94.104,53699999.0
2006-10-24 03:05:00,94.095,94.11,94.086,94.104,168199999.0
2006-10-24 03:06:00,94.108,94.11,94.086,94.096,270900000.0
2006-10-24 03:07:00,94.102,94.105,94.074,94.08,242300002.0
2006-10-24 03:08:00,94.082,94.096,94.06,94.077,257599998.0
2006-10-24 03:09:00,94.065,94.097,94.065,94.097,204799996.0
2006-10-24 03:10:00,94.074,94.098,94.066,94.082,224299999.0
2006-10-24 03:11:00,94.085,94.085,94.054,94.064,148399996.0
2006-10-24 03:12:00,94.081,94.092,94.067,94.07,91699999.0
2006-10-24 03:13:00,94.078,94.078,94.041,94.05,290100000.0
2006-10-24 03:14:00,94.06,94.085,94.054,94.085,151199999.0
2006-10-24 03:15:00,94.068,94.088,94.063,94.071,171800000.0
2006-10-24 03:16:00,94.071,94.085,94.056,94.069,142900000.0
2006-10-24 03:17:00,94.072,94.084,94.051,94.07,241799999.0
2006-10-24 03:18:00,94.05,94.069,94.039,94.051,274400001.0
2006-10-24 03:19:00,94.071,94.072,94.05,94.056,87199999.0
2006-10-24 03:20:00,94.053,94.08,94.052,94.065,139099999.0
2006-10-24 03:21:00,94.059,94.095,94.059,94.084,268700001.0
2006-10-24 03:22:00,94.083,94.083,94.053,94.06,139100000.0
2006-10-24 03:23:00,94.081,94.083,94.055,94.058,136999999.0
2006-10-24 03:24:00,94.075,94.08,94.052,94.062,286199997.0
2006-10-24 03:25:00,94.074,94.089,94.054,94.088,295100000.0
2006-10-24 03:26:00,94.079,94.093,94.069,94.091,252799992.0
2006-10-24 03:27:00,94.08,94.098,94.07,94.095,350699995.0
2006-10-24 03:28:00,94.083,94.099,94.067,94.067,165799999.0
2006-10-24 03:29:00,94.085,94.098,94.071,94.078,299199995.0
2006-10-24 03:30:00,94.102,94.102,94.073,94.074,287599999.0
2006-10-24 03:31:00,94.105,94.118,94.097,94.098,101100001.0
2006-10-24 03:32:00,94.113,94.127,94.095,94.113,195000001.0
2006-10-24 03:33:00,94.098,94.127,94.098,94.117,287000001.0
2006-10-24 03:34:00,94.094,94.121,94.087,94.111,202200002.0
2006-10-24 03:35:00,94.122,94.13,94.107,94.115,231800001.0
2006-10-24 03:36:00,94.137,94.143,94.122,94.127,222700003.0
2006-10-24 03:37:00,94.116,94.141,94.106,94.135,195799999.0
2006-10-24 03:38:00,94.134,94.154,94.117,94.13,236500002.0
2006-10-24 03:39:00,94.123,94.155,94.115,94.155,176299996.0
2006-10-24 03:40:00,94.127,94.174,94.127,94.166,202599999.0
2006-10-24 03:41:00,94.151,94.17,94.148,94.148,181499998.0
2006-10-24 03:42:00,94.182,94.196,94.163,94.177,216799995.0
2006-10-24 03:43:00,94.177,94.194,94.155,94.174,361499995.0
2006-10-24 03:44:00,94.172,94.173,94.113,94.16,168699999.0
2006-10-24 03:45:00,94.149,94.175,94.147,94.168,239199998.0
2006-10-24 03:46:00,94.143,94.166,94.143,94.162,192700003.0
2006-10-24 03:47:00,94.157,94.168,94.14,94.143,160399999.0
2006-10-24 03:48:00,94.135,94.162,94.127,94.155,151800001.0
2006-10-24 03:49:00,94.148,94.16,94.136,94.16,227999998.0
2006-10-24 03:50:00,94.14,94.161,94.126,94.145,167100000.0
2006-10-24 03:51:00,94.148,94.157,94.119,94.138,201400000.0
2006-10-24 03:52:00,94.143,94.151,94.12,94.136,383699994.0
2006-10-24 03:53:00,94.144,94.162,94.128,94.138,156000001.0
2006-10-24 03:54:00,94.136,94.162,94.136,94.162,154799998.0
2006-10-24 03:55:00,94.152,94.17,94.152,94.17,44299999.0
2006-10-24 03:56:00,94.168,94.172,94.144,94.159,114199999.0
2006-10-24 03:57:00,94.153,94.177,94.151,94.165,279099998.0
2006-10-24 03:58:00,94.164,94.173,94.14,94.14,292499996.0
2006-10-24 03:59:00,94.175,94.175,94.145,94.158,160700002.0
2006-10-24 04:00:00,94.146,94.168,94.141,94.149,198099997.0
2006-10-24 04:01:00,94.158,94.17,94.15,94.17,192899999.0
2006-10-24 04:02:00,94.158,94.168,94.141,94.168,187199999.0
2006-10-24 04:03:00,94.158,94.158,94.14,94.14,28999999.0
2006-10-24 04:04:00,94.139,94.165,94.139,94.163,158100000.0
2006-10-24 04:05:00,94.149,94.166,94.145,94.163,339999996.0
2006-10-24 04:06:00,94.126,94.168,94.126,94.168,205000002.0
2006-10-24 04:07:00,94.163,94.163,94.133,94.135,202099999.0
2006-10-24 04:08:00,94.153,94.16,94.128,94.145,177800000.0
2006-10-24 04:09:00,94.142,94.161,94.133,94.156,261599995.0
2006-10-24 04:10:00,94.139,94.159,94.129,94.159,238399997.0
2006-10-24 04:11:00,94.149,94.163,94.131,94.163,126500001.0
2006-10-24 04:12:00,94.157,94.165,94.14,94.156,153800001.0
2006-10-24 04:13:00,94.145,94.158,94.134,94.145,221700000.0
2006-10-24 04:14:00,94.155,94.16,94.138,94.142,187399999.0
2006-10-24 04:15:00,94.155,94.168,94.141,94.155,153899998.0
2006-10-24 04:16:00,94.16,94.173,94.14,94.152,200399999.0
2006-10-24 04:17:00,94.163,94.172,94.148,94.154,144099999.0
2006-10-24 04:18:00,94.147,94.164,94.134,94.135,194500000.0
2006-10-24 04:19:00,94.14,94.158,94.14,94.158,46000000.0
2006-10-24 04:20:00,94.147,94.147,94.111,94.116,359300002.0
2006-10-24 04:21:00,94.111,94.136,94.109,94.129,260000005.0
2006-10-24 04:22:00,94.137,94.137,94.124,94.124,45200000.0
2006-10-24 04:23:00,94.142,94.143,94.119,94.135,209499999.0
2006-10-24 04:24:00,94.131,94.172,94.131,94.166,164100000.0
2006-10-24 04:25:00,94.165,94.165,94.123,94.136,249600001.0
2006-10-24 04:26:00,94.15,94.166,94.144,94.166,108599999.0
2006-10-24 04:27:00,94.128,94.151,94.128,94.151,149300000.0
2006-10-24 04:28:00,94.155,94.18,94.155,94.18,174500000.0
2006-10-24 04:29:00,94.147,94.166,94.117,94.153,269300000.0
2006-10-24 04:30:00,94.15,94.17,94.146,94.153,258299998.0
2006-10-24 04:31:00,94.146,94.165,94.136,94.136,261199996.0
2006-10-24 04:32:00,94.132,94.155,94.127,94.145,91700000.0
2006-10-24 04:33:00,94.128,94.158,94.128,94.151,240300001.0
2006-10-24 04:34:00,94.143,94.158,94.132,94.158,181699999.0
2006-10-24 04:35:00,94.151,94.175,94.149,94.159,239000000.0
2006-10-24 04:36:00,94.162,94.169,94.145,94.165,195899998.0
2006-10-24 04:37:00,94.157,94.17,94.151,94.152,205200001.0
2006-10-24 04:38:00,94.143,94.162,94.137,94.162,201799998.0
2006-10-24 04:39:00,94.174,94.182,94.147,94.171,239000004.0
2006-10-24 04:40:00,94.17,94.17,94.147,94.154,176499998.0
2006-10-24 04:41:00,94.175,94.18,94.153,94.168,232800000.0
2006-10-24 04:42:00,94.161,94.18,94.156,94.167,165600000.0
2006-10-24 04:43:00,94.157,94.173,94.154,94.173,101299999.0
2006-10-24 04:44:00,94.177,94.177,94.158,94.158,203300000.0
2006-10-24 04:45:00,94.174,94.174,94.138,94.153,202099998.0
2006-10-24 04:46:00,94.153,94.171,94.149,94.165,219399998.0
2006-10-24 04:47:00,94.154,94.166,94.135,94.136,325799997.0
2006-10-24 04:48:00,94.149,94.171,94.142,94.171,175599999.0
2006-10-24 04:49:00,94.182,94.184,94.159,94.167,236799993.0
2006-10-24 04:50:00,94.168,94.184,94.155,94.162,163299995.0
2006-10-24 04:51:00,94.167,94.176,94.149,94.154,116800001.0
2006-10-24 04:52:00,94.183,94.188,94.162,94.18,142500002.0
2006-10-24 04:53:00,94.178,94.181,94.151,94.157,232299998.0
2006-10-24 04:54:00,94.19,94.207,94.185,94.186,118499999.0
2006-10-24 04:55:00,94.187,94.187,94.159,94.161,297299998.0
2006-10-24 04:56:00,94.165,94.189,94.158,94.18,167999998.0
2006-10-24 04:57:00,94.175,94.18,94.156,94.162,210999998.0
2006-10-24 04:58:00,94.19,94.19,94.172,94.172,84700001.0
2006-10-24 04:59:00,94.177,94.197,94.169,94.188,114600002.0
2006-10-24 05:00:00,94.161,94.191,94.161,94.191,259200002.0
2006-10-24 05:01:00,94.154,94.175,94.141,94.161,81499999.0
2006-10-24 05:02:00,94.165,94.173,94.123,94.147,130299999.0
2006-10-24 05:03:00,94.148,94.166,94.147,94.153,218400002.0
2006-10-24 05:04:00,94.144,94.163,94.131,94.147,198000004.0
2006-10-24 05:05:00,94.148,94.173,94.136,94.15,169500001.0
2006-10-24 05:06:00,94.156,94.181,94.156,94.176,248399999.0
2006-10-24 05:07:00,94.172,94.172,94.151,94.151,122700002.0
2006-10-24 05:08:00,94.167,94.175,94.15,94.172,145199999.0
2006-10-24 05:09:00,94.173,94.178,94.146,94.159,238499997.0
2006-10-24 05:10:00,94.157,94.18,94.144,94.175,155799999.0
2006-10-24 05:11:00,94.177,94.177,94.145,94.145,88800000.0
2006-10-24 05:12:00,94.165,94.178,94.159,94.173,130099999.0
2006-10-24 05:13:00,94.17,94.185,94.169,94.169,73500002.0
2006-10-24 05:14:00,94.185,94.19,94.17,94.178,189099998.0
2006-10-24 05:15:00,94.186,94.187,94.164,94.169,156699999.0
2006-10-24 05:16:00,94.188,94.21,94.184,94.208,204299996.0
2006-10-24 05:17:00,94.182,94.2,94.175,94.188,326299994.0
2006-10-24 05:18:00,94.199,94.199,94.156,94.173,303400002.0
2006-10-24 05:19:00,94.185,94.198,94.181,94.195,57100000.0
2006-10-24 05:20:00,94.189,94.191,94.164,94.182,213000000.0
2006-10-24 05:21:00,94.181,94.195,94.164,94.182,206499997.0
2006-10-24 05:22:00,94.177,94.194,94.163,94.185,234000002.0
2006-10-24 05:23:00,94.159,94.194,94.159,94.194,60599999.0
2006-10-24 05:24:00,94.172,94.201,94.172,94.188,367299997.0
2006-10-24 05:25:00,94.178,94.196,94.17,94.18,212600000.0
2006-10-24 05:26:00,94.198,94.2,94.18,94.183,131099999.0
2006-10-24 05:27:00,94.182,94.197,94.166,94.179,158699999.0
2006-10-24 05:28:00,94.185,94.187,94.161,94.17,306400001.0
2006-10-24 05:29:00,94.195,94.195,94.171,94.193,91300000.0
2006-10-24 05:30:00,94.19,94.2,94.19,94.2,130300003.0
2006-10-24 05:31:00,94.192,94.194,94.173,94.173,155200000.0
2006-10-24 05:32:00,94.187,94.207,94.186,94.204,199199999.0
2006-10-24 05:33:00,94.191,94.203,94.182,94.186,113400000.0
2006-10-24 05:34:00,94.182,94.201,94.177,94.2,180499998.0
2006-10-24 05:35:00,94.198,94.202,94.172,94.188,145300000.0
2006-10-24 05:36:00,94.195,94.199,94.173,94.178,205799999.0
2006-10-24 05:37:00,94.19,94.202,94.184,94.193,125400000.0
2006-10-24 05:38:00,94.192,94.198,94.175,94.185,353200001.0
2006-10-24 05:39:00,94.194,94.197,94.166,94.175,167900002.0
2006-10-24 05:40:00,94.175,94.193,94.162,94.187,179799999.0
2006-10-24 05:41:00,94.177,94.206,94.177,94.186,219800000.0
2006-10-24 05:42:00,94.196,94.199,94.179,94.189,146399999.0
2006-10-24 05:43:00,94.176,94.197,94.171,94.177,318599996.0
2006-10-24 05:44:00,94.155,94.174,94.149,94.165,232899999.0
2006-10-24 05:45:00,94.17,94.182,94.158,94.16,247900000.0
2006-10-24 05:46:00,94.151,94.173,94.146,94.151,354800000.0
2006-10-24 05:47:00,94.15,94.185,94.114,94.168,201899999.0
2006-10-24 05:48:00,94.172,94.185,94.15,94.164,209400000.0
2006-10-24 05:49:00,94.178,94.184,94.157,94.157,154499999.0
2006-10-24 05:50:00,94.146,94.176,94.146,94.158,163500001.0
2006-10-24 05:51:00,94.187,94.197,94.149,94.184,192299998.0
2006-10-24 05:52:00,94.171,94.195,94.168,94.18,251400001.0
2006-10-24 05:53:00,94.169,94.196,94.168,94.196,199999999.0
2006-10-24 05:54:00,94.187,94.187,94.158,94.168,233700000.0
2006-10-24 05:55:00,94.174,94.184,94.149,94.165,193799997.0
2006-10-24 05:56:00,94.187,94.192,94.171,94.192,243600001.0
2006-10-24 05:57:00,94.184,94.197,94.174,94.188,149800000.0
2006-10-24 05:58:00,94.187,94.19,94.156,94.156,120999999.0
2006-10-24 05:59:00,94.189,94.189,94.166,94.166,52699999.0
2006-10-24 06:00:00,94.172,94.18,94.155,94.16,269099999.0
2006-10-24 06:01:00,94.157,94.173,94.141,94.152,182800001.0
2006-10-24 06:02:00,94.164,94.171,94.147,94.153,56400001.0
2006-10-24 06:03:00,94.16,94.177,94.154,94.157,284999998.0
2006-10-24 06:04:00,94.17,94.189,94.161,94.176,272399999.0
2006-10-24 06:05:00,94.16,94.176,94.153,94.17,355000001.0
2006-10-24 06:06:00,94.165,94.196,94.154,94.163,237400000.0
2006-10-24 06:07:00,94.161,94.18,94.161,94.173,36900000.0
2006-10-24 06:08:00,94.165,94.178,94.154,94.173,187799998.0
2006-10-24 06:09:00,94.151,94.181,94.151,94.181,216000002.0
2006-10-24 06:10:00,94.173,94.176,94.147,94.147,136100001.0
2006-10-24 06:11:00,94.143,94.177,94.131,94.177,187300000.0
2006-10-24 06:12:00,94.17,94.185,94.157,94.164,238699998.0
2006-10-24 06:13:00,94.163,94.18,94.155,94.173,248000002.0
2006-10-24 06:14:00,94.157,94.18,94.157,94.175,234999993.0
2006-10-24 06:15:00,94.17,94.18,94.151,94.158,198800004.0
2006-10-24 06:16:00,94.17,94.175,94.14,94.175,224300001.0
2006-10-24 06:17:00,94.143,94.186,94.143,94.186,253499999.0
2006-10-24 06:18:00,94.185,94.192,94.161,94.185,180299998.0
2006-10-24 06:19:00,94.168,94.185,94.16,94.177,254699999.0
2006-10-24 06:20:00,94.18,94.18,94.16,94.16,321699995.0
2006-10-24 06:21:00,94.162,94.175,94.15,94.156,238799996.0
2006-10-24 06:22:00,94.161,94.18,94.156,94.169,176899997.0
2006-10-24 06:23:00,94.172,94.179,94.16,94.179,83000000.0
2006-10-24 06:24:00,94.172,94.172,94.154,94.154,29999999.0
2006-10-24 06:25:00,94.166,94.18,94.148,94.16,223299999.0
2006-10-24 06:26:00,94.153,94.175,94.144,94.155,124499999.0
2006-10-24 06:27:00,94.151,94.17,94.139,94.17,246099994.0
2006-10-24 06:28:00,94.159,94.175,94.136,94.157,228300001.0
2006-10-24 06:29:00,94.159,94.169,94.141,94.149,180399999.0
2006-10-24 06:30:00,94.158,94.168,94.142,94.155,161000003.0
2006-10-24 06:31:00,94.154,94.176,94.145,94.145,149099999.0
2006-10-24 06:32:00,94.149,94.17,94.146,94.158,139899999.0
2006-10-24 06:33:00,94.152,94.18,94.142,94.18,142999999.0
2006-10-24 06:34:00,94.168,94.175,94.137,94.175,213000002.0
2006-10-24 06:35:00,94.18,94.185,94.152,94.168,162400000.0
2006-10-24 06:36:00,94.171,94.173,94.152,94.152,212800000.0
2006-10-24 06:37:00,94.158,94.175,94.135,94.153,98900000.0
2006-10-24 06:38:00,94.151,94.151,94.118,94.118,49999999.0
2006-10-24 06:39:00,94.148,94.164,94.128,94.135,171200000.0
2006-10-24 06:40:00,94.128,94.168,94.102,94.148,255699996.0
2006-10-24 06:41:00,94.182,94.182,94.153,94.175,234699996.0
2006-10-24 06:42:00,94.162,94.186,94.154,94.172,206300001.0
2006-10-24 06:43:00,94.162,94.186,94.162,94.184,171499998.0
2006-10-24 06:44:00,94.167,94.188,94.157,94.188,178500001.0
2006-10-24 06:45:00,94.176,94.187,94.154,94.176,100200000.0
2006-10-24 06:46:00,94.176,94.188,94.163,94.176,171899998.0
2006-10-24 06:47:00,94.175,94.179,94.148,94.157,268800003.0
2006-10-24 06:48:00,94.161,94.189,94.16,94.172,195700000.0
2006-10-24 06:49:00,94.185,94.185,94.15,94.15,98099998.0
2006-10-24 06:50:00,94.16,94.18,94.16,94.18,55000000.0
2006-10-24 06:51:00,94.195,94.198,94.179,94.188,336100002.0
2006-10-24 06:52:00,94.174,94.198,94.161,94.193,185400000.0
2006-10-24 06:53:00,94.171,94.195,94.146,94.161,345199998.0
2006-10-24 06:54:00,94.193,94.193,94.165,94.172,185200002.0
2006-10-24 06:55:00,94.174,94.187,94.163,94.178,273799998.0
2006-10-24 06:56:00,94.175,94.18,94.151,94.16,282100000.0
2006-10-24 06:57:00,94.165,94.185,94.16,94.171,112999999.0
2006-10-24 06:58:00,94.18,94.183,94.159,94.173,265700001.0
2006-10-24 06:59:00,94.158,94.187,94.158,94.178,221599995.0
2006-10-24 07:00:00,94.158,94.175,94.15,94.17,217300002.0
2006-10-24 07:01:00,94.168,94.18,94.16,94.18,203599998.0
2006-10-24 07:02:00,94.16,94.18,94.153,94.175,204899998.0
2006-10-24 07:03:00,94.173,94.173,94.144,94.144,154999997.0
2006-10-24 07:04:00,94.153,94.178,94.153,94.178,126200000.0
2006-10-24 07:05:00,94.179,94.184,94.155,94.155,267099995.0
2006-10-24 07:06:00,94.15,94.165,94.15,94.165,90700000.0
2006-10-24 07:07:00,94.175,94.185,94.165,94.168,93800001.0
2006-10-24 07:08:00,94.183,94.185,94.161,94.161,159799998.0
2006-10-24 07:09:00,94.19,94.195,94.182,94.188,39100000.0
2006-10-24 07:10:00,94.19,94.19,94.171,94.171,50299998.0
2006-10-24 07:11:00,94.171,94.188,94.16,94.16,162499999.0
2006-10-24 07:12:00,94.175,94.185,94.16,94.161,252699999.0
2006-10-24 07:13:00,94.176,94.176,94.143,94.154,185199999.0
2006-10-24 07:14:00,94.164,94.172,94.149,94.154,313199999.0
2006-10-24 07:15:00,94.172,94.178,94.156,94.166,169499997.0
2006-10-24 07:16:00,94.149,94.179,94.149,94.179,215199999.0
2006-10-24 07:17:00,94.154,94.18,94.154,94.175,224999998.0
2006-10-24 07:18:00,94.17,94.193,94.17,94.187,285700000.0
2006-10-24 07:19:00,94.161,94.186,94.161,94.176,125999999.0
2006-10-24 07:20:00,94.175,94.18,94.156,94.16,259899998.0
2006-10-24 07:21:00,94.175,94.175,94.148,94.154,232699998.0
2006-10-24 07:22:00,94.183,94.183,94.154,94.175,184900000.0
2006-10-24 07:23:00,94.173,94.188,94.161,94.178,293299999.0
2006-10-24 07:24:00,94.164,94.184,94.164,94.182,229500003.0
2006-10-24 07:25:00,94.177,94.18,94.16,94.16,220500001.0
2006-10-24 07:26:00,94.178,94.178,94.136,94.163,268899997.0
2006-10-24 07:27:00,94.148,94.172,94.148,94.165,281999994.0
2006-10-24 07:28:00,94.165,94.173,94.149,94.157,177099997.0
2006-10-24 07:29:00,94.174,94.174,94.129,94.148,163300000.0
2006-10-24 07:30:00,94.175,94.175,94.146,94.146,127200003.0
2006-10-24 07:31:00,94.145,94.169,94.137,94.153,253600004.0
2006-10-24 07:32:00,94.15,94.168,94.147,94.159,116299997.0
2006-10-24 07:33:00,94.155,94.167,94.12,94.15,114700000.0
2006-10-24 07:34:00,94.146,94.178,94.146,94.167,160099999.0
2006-10-24 07:35:00,94.167,94.176,94.148,94.161,303300003.0
2006-10-24 07:36:00,94.175,94.185,94.16,94.177,92299999.0
2006-10-24 07:37:00,94.18,94.18,94.151,94.166,133499999.0
2006-10-24 07:38:00,94.164,94.168,94.142,94.155,197999996.0
2006-10-24 07:39:00,94.147,94.161,94.13,94.154,212799999.0
2006-10-24 07:40:00,94.158,94.163,94.14,94.156,254100002.0
2006-10-24 07:41:00,94.153,94.174,94.137,94.174,280899999.0
2006-10-24 07:42:00,94.175,94.183,94.153,94.163,225100003.0
2006-10-24 07:43:00,94.158,94.165,94.14,94.151,219800000.0
2006-10-24 07:44:00,94.159,94.168,94.14,94.163,218099999.0
2006-10-24 07:45:00,94.146,94.151,94.12,94.133,223100003.0
2006-10-24 07:46:00,94.13,94.155,94.114,94.14,171700001.0
2006-10-24 07:47:00,94.14,94.157,94.14,94.154,196500000.0
2006-10-24 07:48:00,94.148,94.154,94.128,94.128,114599999.0
2006-10-24 07:49:00,94.116,94.142,94.115,94.136,169700001.0
2006-10-24 07:50:00,94.111,94.13,94.098,94.123,245599994.0
2006-10-24 07:51:00,94.121,94.135,94.11,94.133,228799999.0
2006-10-24 07:52:00,94.128,94.139,94.109,94.121,157600002.0
2006-10-24 07:53:00,94.117,94.139,94.108,94.123,177399997.0
2006-10-24 07:54:00,94.119,94.142,94.115,94.116,169399996.0
2006-10-24 07:55:00,94.134,94.135,94.112,94.116,300899997.0
2006-10-24 07:56:00,94.128,94.141,94.118,94.141,155600001.0
2006-10-24 07:57:00,94.129,94.154,94.129,94.145,325900001.0
2006-10-24 07:58:00,94.119,94.142,94.118,94.13,221500003.0
2006-10-24 07:59:00,94.123,94.125,94.102,94.105,176899999.0
2006-10-24 08:00:00,94.104,94.122,94.1,94.102,276100003.0
2006-10-24 08:01:00,94.1,94.125,94.094,94.111,283300003.0
2006-10-24 08:02:00,94.106,94.125,94.1,94.125,171200001.0
2006-10-24 08:03:00,94.102,94.12,94.087,94.099,253700000.0
2006-10-24 08:04:00,94.111,94.135,94.106,94.12,242199998.0
2006-10-24 08:05:00,94.105,94.134,94.101,94.132,175099999.0
2006-10-24 08:06:00,94.111,94.129,94.097,94.113,176900000.0
2006-10-24 08:07:00,94.102,94.136,94.102,94.132,139499999.0
2006-10-24 08:08:00,94.117,94.136,94.113,94.125,166399999.0
2006-10-24 08:09:00,94.109,94.131,94.089,94.12,233299998.0
2006-10-24 08:10:00,94.128,94.13,94.105,94.114,168100001.0
2006-10-24 08:11:00,94.117,94.139,94.105,94.113,233099999.0
2006-10-24 08:12:00,94.113,94.148,94.109,94.148,125699999.0
2006-10-24 08:13:00,94.164,94.164,94.13,94.149,216499998.0
2006-10-24 08:14:00,94.155,94.155,94.125,94.134,262999999.0
2006-10-24 08:15:00,94.146,94.158,94.129,94.148,222300000.0
2006-10-24 08:16:00,94.157,94.157,94.123,94.123,177299996.0
2006-10-24 08:17:00,94.141,94.157,94.137,94.146,81100000.0
2006-10-24 08:18:00,94.158,94.174,94.145,94.165,173699997.0
2006-10-24 08:19:00,94.153,94.166,94.115,94.14,101199999.0
2006-10-24 08:20:00,94.137,94.174,94.13,94.14,339900002.0
2006-10-24 08:21:00,94.153,94.169,94.139,94.148,235299998.0
2006-10-24 08:22:00,94.145,94.146,94.123,94.124,255599998.0
2006-10-24 08:23:00,94.145,94.18,94.145,94.161,219699999.0
2006-10-24 08:24:00,94.166,94.173,94.136,94.136,337200003.0
2006-10-24 08:25:00,94.132,94.17,94.132,94.17,222800000.0
2006-10-24 08:26:00,94.148,94.165,94.122,94.146,213899999.0
2006-10-24 08:27:00,94.168,94.184,94.151,94.166,217200001.0
2006-10-24 08:28:00,94.167,94.203,94.167,94.203,184399999.0
2006-10-24 08:29:00,94.193,94.218,94.19,94.205,248199996.0
2006-10-24 08:30:00,94.212,94.215,94.182,94.189,234399999.0
2006-10-24 08:31:00,94.213,94.214,94.19,94.199,152300000.0
2006-10-24 08:32:00,94.208,94.208,94.19,94.19,57100000.0
2006-10-24 08:33:00,94.191,94.209,94.168,94.185,370700001.0
2006-10-24 08:34:00,94.176,94.189,94.154,94.161,285199998.0
2006-10-24 08:35:00,94.158,94.178,94.139,94.178,276099997.0
2006-10-24 08:36:00,94.156,94.172,94.132,94.169,352599991.0
2006-10-24 08:37:00,94.173,94.176,94.148,94.155,212500003.0
2006-10-24 08:38:00,94.155,94.18,94.152,94.18,173499999.0
2006-10-24 08:39:00,94.167,94.185,94.148,94.17,215099998.0
2006-10-24 08:40:00,94.177,94.195,94.171,94.175,180500000.0
2006-10-24 08:41:00,94.175,94.194,94.175,94.187,239800000.0
2006-10-24 08:42:00,94.167,94.191,94.155,94.191,259700001.0
2006-10-24 08:43:00,94.161,94.189,94.157,94.189,285400001.0
2006-10-24 08:44:00,94.188,94.204,94.162,94.184,257599999.0
2006-10-24 08:45:00,94.195,94.208,94.185,94.201,274200000.0
2006-10-24 08:46:00,94.187,94.207,94.168,94.17,213000000.0
2006-10-24 08:47:00,94.201,94.202,94.172,94.172,257600000.0
2006-10-24 08:48:00,94.187,94.213,94.174,94.187,252199997.0
2006-10-24 08:49:00,94.188,94.225,94.188,94.225,257500000.0
2006-10-24 08:50:00,94.227,94.229,94.199,94.223,160999998.0
2006-10-24 08:51:00,94.21,94.226,94.167,94.167,199999999.0
2006-10-24 08:52:00,94.209,94.214,94.181,94.181,232099999.0
2006-10-24 08:53:00,94.206,94.212,94.171,94.182,203299998.0
2006-10-24 08:54:00,94.167,94.19,94.16,94.176,275899996.0
2006-10-24 08:55:00,94.151,94.185,94.151,94.17,239399998.0
2006-10-24 08:56:00,94.18,94.189,94.157,94.184,228099997.0
2006-10-24 08:57:00,94.178,94.178,94.149,94.16,296899998.0
2006-10-24 08:58:00,94.157,94.171,94.136,94.149,225799999.0
2006-10-24 08:59:00,94.123,94.146,94.12,94.143,142199999.0
2006-10-24 09:00:00,94.14,94.17,94.128,94.17,325299995.0
2006-10-24 09:01:00,94.157,94.157,94.129,94.134,213099998.0
2006-10-24 09:02:00,94.151,94.155,94.133,94.14,195399997.0
2006-10-24 09:03:00,94.151,94.152,94.109,94.109,261099998.0
2006-10-24 09:04:00,94.104,94.136,94.103,94.11,282399999.0
2006-10-24 09:05:00,94.108,94.122,94.088,94.121,220899998.0
2006-10-24 09:06:00,94.133,94.137,94.11,94.11,232999999.0
2006-10-24 09:07:00,94.137,94.145,94.117,94.117,260099999.0
2006-10-24 09:08:00,94.098,94.139,94.098,94.127,219299999.0
2006-10-24 09:09:00,94.11,94.133,94.107,94.128,160000000.0
2006-10-24 09:10:00,94.122,94.14,94.118,94.125,225500001.0
2006-10-24 09:11:00,94.136,94.148,94.126,94.145,214200001.0
2006-10-24 09:12:00,94.143,94.143,94.117,94.129,268100000.0
2006-10-24 09:13:00,94.138,94.154,94.12,94.154,185499999.0
2006-10-24 09:14:00,94.159,94.178,94.142,94.162,315799999.0
2006-10-24 09:15:00,94.163,94.179,94.152,94.152,142600000.0
2006-10-24 09:16:00,94.172,94.172,94.147,94.17,210499998.0
2006-10-24 09:17:00,94.153,94.167,94.132,94.143,219400004.0
2006-10-24 09:18:00,94.133,94.168,94.133,94.155,289799995.0
2006-10-24 09:19:00,94.154,94.164,94.115,94.157,280699998.0
2006-10-24 09:20:00,94.157,94.157,94.126,94.13,377799998.0
2006-10-24 09:21:00,94.123,94.14,94.114,94.139,156099998.0
2006-10-24 09:22:00,94.123,94.146,94.123,94.143,291899998.0
2006-10-24 09:23:00,94.122,94.14,94.118,94.134,158700000.0
2006-10-24 09:24:00,94.133,94.133,94.111,94.114,169099998.0
2006-10-24 09:25:00,94.133,94.138,94.089,94.106,330599998.0
2006-10-24 09:26:00,94.1,94.122,94.092,94.102,384000003.0
2006-10-24 09:27:00,94.105,94.117,94.075,94.08,419800000.0
2006-10-24 09:28:00,94.091,94.113,94.078,94.079,286999997.0
2006-10-24 09:29:00,94.099,94.11,94.081,94.09,386699997.0
2006-10-24 09:30:00,94.071,94.092,94.06,94.092,178400001.0
2006-10-24 09:31:00,94.079,94.102,94.074,94.08,258099998.0
2006-10-24 09:32:00,94.082,94.097,94.066,94.084,220900000.0
2006-10-24 09:33:00,94.111,94.122,94.091,94.121,337399995.0
2006-10-24 09:34:00,94.107,94.107,94.077,94.077,184800001.0
2006-10-24 09:35:00,94.085,94.096,94.062,94.062,139600002.0
2006-10-24 09:36:00,94.091,94.112,94.081,94.105,276499999.0
2006-10-24 09:37:00,94.078,94.112,94.069,94.089,216399996.0
2006-10-24 09:38:00,94.068,94.088,94.049,94.068,430800003.0
2006-10-24 09:39:00,94.045,94.078,94.045,94.063,300599992.0
2006-10-24 09:40:00,94.075,94.079,94.054,94.073,255300000.0
2006-10-24 09:41:00,94.062,94.082,94.047,94.08,282899998.0
2006-10-24 09:42:00,94.065,94.08,94.047,94.078,363299996.0
2006-10-24 09:43:00,94.072,94.086,94.051,94.078,230300004.0
2006-10-24 09:44:00,94.072,94.085,94.049,94.066,191100001.0
2006-10-24 09:45:00,94.083,94.097,94.066,94.066,299500000.0
2006-10-24 09:46:00,94.077,94.077,94.05,94.05,211399999.0
2006-10-24 09:47:00,94.045,94.075,94.045,94.055,228699998.0
2006-10-24 09:48:00,94.053,94.067,94.036,94.053,205900001.0
2006-10-24 09:49:00,94.069,94.074,94.039,94.053,319399997.0
2006-10-24 09:50:00,94.056,94.068,94.044,94.049,267500000.0
2006-10-24 09:51:00,94.041,94.063,94.034,94.057,210200002.0
2006-10-24 09:52:00,94.03,94.063,94.028,94.047,268099999.0
2006-10-24 09:53:00,94.034,94.053,94.026,94.047,129899998.0
2006-10-24 09:54:00,94.062,94.062,94.035,94.035,88100001.0
2006-10-24 09:55:00,94.02,94.057,94.02,94.053,215799996.0
2006-10-24 09:56:00,94.036,94.052,94.032,94.044,195900000.0
2006-10-24 09:57:00,94.053,94.059,94.029,94.041,290300001.0
2006-10-24 09:58:00,94.031,94.06,94.031,94.039,136200000.0
2006-10-24 09:59:00,94.039,94.061,94.037,94.041,308999995.0
2006-10-24 10:00:00,94.048,94.076,94.045,94.073,330799998.0
2006-10-24 10:01:00,94.074,94.106,94.059,94.085,273100001.0
2006-10-24 10:02:00,94.072,94.106,94.072,94.105,113499998.0
2006-10-24 10:03:00,94.08,94.117,94.08,94.115,261099994.0
2006-10-24 10:04:00,94.121,94.121,94.085,94.085,189799999.0
2006-10-24 10:05:00,94.1,94.105,94.077,94.094,149999997.0
2006-10-24 10:06:00,94.106,94.106,94.074,94.093,231199997.0
2006-10-24 10:07:00,94.086,94.102,94.07,94.073,362899994.0
2006-10-24 10:08:00,94.068,94.103,94.068,94.103,236899999.0
2006-10-24 10:09:00,94.107,94.108,94.077,94.107,293499999.0
2006-10-24 10:10:00,94.102,94.102,94.075,94.09,305400004.0
2006-10-24 10:11:00,94.101,94.115,94.084,94.102,221900000.0
2006-10-24 10:12:00,94.094,94.112,94.079,94.1,142100000.0
2006-10-24 10:13:00,94.102,94.108,94.085,94.108,132600000.0
2006-10-24 10:14:00,94.106,94.106,94.079,94.089,257800001.0
2006-10-24 10:15:00,94.107,94.116,94.094,94.108,210600000.0
2006-10-24 10:16:00,94.078,94.108,94.077,94.108,225499996.0
2006-10-24 10:17:00,94.091,94.113,94.081,94.099,121599996.0
2006-10-24 10:18:00,94.102,94.106,94.079,94.079,179000002.0
2006-10-24 10:19:00,94.08,94.09,94.061,94.069,191300002.0
2006-10-24 10:20:00,94.086,94.086,94.051,94.073,211500002.0
2006-10-24 10:21:00,94.086,94.099,94.071,94.097,269899996.0
2006-10-24 10:22:00,94.081,94.097,94.066,94.097,338499999.0
2006-10-24 10:23:00,94.063,94.085,94.063,94.078,128700000.0
2006-10-24 10:24:00,94.069,94.097,94.068,94.097,194700001.0
2006-10-24 10:25:00,94.074,94.094,94.065,94.078,201599997.0
2006-10-24 10:26:00,94.098,94.102,94.071,94.079,175499996.0
2006-10-24 10:27:00,94.107,94.117,94.089,94.089,142799996.0
2006-10-24 10:28:00,94.097,94.098,94.07,94.076,242999998.0
2006-10-24 10:29:00,94.098,94.107,94.082,94.082,167100000.0
2006-10-24 10:30:00,94.093,94.097,94.07,94.07,205900000.0
2006-10-24 10:31:00,94.095,94.095,94.043,94.065,138500002.0
2006-10-24 10:32:00,94.08,94.08,94.054,94.075,271399999.0
2006-10-24 10:33:00,94.077,94.09,94.069,94.085,213299995.0
2006-10-24 10:34:00,94.086,94.095,94.072,94.072,225700000.0
2006-10-24 10:35:00,94.072,94.094,94.07,94.083,223799997.0
2006-10-24 10:36:00,94.084,94.101,94.063,94.078,261400002.0
2006-10-24 10:37:00,94.073,94.107,94.073,94.107,197899998.0
2006-10-24 10:38:00,94.1,94.117,94.09,94.09,281299998.0
2006-10-24 10:39:00,94.113,94.125,94.103,94.114,95600000.0
2006-10-24 10:40:00,94.1,94.113,94.083,94.093,143000000.0
2006-10-24 10:41:00,94.104,94.117,94.091,94.105,93499999.0
2006-10-24 10:42:00,94.105,94.117,94.088,94.105,291700000.0
2006-10-24 10:43:00,94.113,94.116,94.079,94.088,293099999.0
2006-10-24 10:44:00,94.106,94.131,94.097,94.097,313100003.0
2006-10-24 10:45:00,94.138,94.138,94.105,94.107,224999999.0
2006-10-24 10:46:00,94.102,94.126,94.102,94.111,249800003.0
2006-10-24 10:47:00,94.135,94.156,94.121,94.147,236699998.0
2006-10-24 10:48:00,94.152,94.158,94.128,94.128,233699998.0
2006-10-24 10:49:00,94.15,94.151,94.126,94.137,280400004.0
2006-10-24 10:50:00,94.154,94.162,94.132,94.153,179899999.0
2006-10-24 10:51:00,94.148,94.17,94.146,94.167,126800000.0
2006-10-24 10:52:00,94.137,94.16,94.137,94.155,199999997.0
2006-10-24 10:53:00,94.148,94.162,94.131,94.144,203100000.0
2006-10-24 10:54:00,94.146,94.156,94.106,94.129,278799999.0
2006-10-24 10:55:00,94.139,94.168,94.13,94.139,256499997.0
2006-10-24 10:56:00,94.12,94.153,94.112,94.153,224699997.0
2006-10-24 10:57:00,94.157,94.164,94.139,94.149,224299997.0
2006-10-24 10:58:00,94.143,94.161,94.133,94.16,198699996.0
2006-10-24 10:59:00,94.129,94.149,94.126,94.143,338599997.0
2006-10-24 11:00:00,94.129,94.153,94.129,94.151,148300000.0
2006-10-24 11:01:00,94.159,94.171,94.126,94.152,172299998.0
2006-10-24 11:02:00,94.148,94.158,94.128,94.128,177199998.0
2006-10-24 11:03:00,94.125,94.138,94.112,94.136,109199998.0
2006-10-24 11:04:00,94.119,94.133,94.107,94.13,197699998.0
2006-10-24 11:05:00,94.13,94.147,94.117,94.135,308699999.0
2006-10-24 11:06:00,94.121,94.136,94.097,94.122,218199999.0
2006-10-24 11:07:00,94.128,94.132,94.114,94.116,52299999.0
2006-10-24 11:08:00,94.101,94.136,94.101,94.115,284399997.0
2006-10-24 11:09:00,94.112,94.128,94.107,94.122,145500001.0
2006-10-24 11:10:00,94.114,94.139,94.107,94.119,145499998.0
2006-10-24 11:11:00,94.108,94.139,94.087,94.123,306999994.0
2006-10-24 11:12:00,94.143,94.15,94.117,94.135,200799998.0
2006-10-24 11:13:00,94.12,94.15,94.12,94.148,170699999.0
2006-10-24 11:14:00,94.135,94.148,94.122,94.135,324700001.0
2006-10-24 11:15:00,94.117,94.146,94.117,94.144,340200002.0
2006-10-24 11:16:00,94.132,94.153,94.118,94.147,296799998.0
2006-10-24 11:17:00,94.143,94.156,94.124,94.142,117400001.0
2006-10-24 11:18:00,94.138,94.157,94.128,94.139,284200002.0
2006-10-24 11:19:00,94.121,94.146,94.121,94.143,225200000.0
2006-10-24 11:20:00,94.128,94.15,94.121,94.15,173899999.0
2006-10-24 11:21:00,94.144,94.151,94.129,94.146,244299999.0
2006-10-24 11:22:00,94.126,94.165,94.126,94.165,198899995.0
2006-10-24 11:23:00,94.162,94.164,94.141,94.141,177799998.0
2006-10-24 11:24:00,94.137,94.154,94.134,94.143,272000001.0
2006-10-24 11:25:00,94.126,94.143,94.102,94.131,199600002.0
2006-10-24 11:26:00,94.123,94.145,94.117,94.142,416499992.0
2006-10-24 11:27:00,94.134,94.143,94.101,94.101,233799994.0
2006-10-24 11:28:00,94.117,94.119,94.08,94.096,213300000.0
2006-10-24 11:29:00,94.098,94.121,94.095,94.102,284599999.0
2006-10-24 11:30:00,94.082,94.104,94.08,94.103,322200000.0
2006-10-24 11:31:00,94.097,94.112,94.089,94.103,304700002.0
2006-10-24 11:32:00,94.111,94.115,94.08,94.097,267999995.0
2006-10-24 11:33:00,94.088,94.113,94.079,94.104,189800000.0
2006-10-24 11:34:00,94.11,94.126,94.09,94.101,214600002.0
2006-10-24 11:35:00,94.084,94.128,94.084,94.128,121500001.0
2006-10-24 11:36:00,94.104,94.121,94.094,94.111,233200000.0
2006-10-24 11:37:00,94.114,94.124,94.095,94.097,195899998.0
2006-10-24 11:38:00,94.097,94.113,94.092,94.113,178400003.0
2006-10-24 11:39:00,94.113,94.118,94.096,94.107,206099999.0
2006-10-24 11:40:00,94.12,94.125,94.091,94.107,379799996.0
2006-10-24 11:41:00,94.118,94.118,94.09,94.09,401100001.0
2006-10-24 11:42:00,94.11,94.115,94.091,94.091,212800005.0
2006-10-24 11:43:00,94.089,94.114,94.086,94.113,197400002.0
2006-10-24 11:44:00,94.113,94.118,94.097,94.106,338400005.0
2006-10-24 11:45:00,94.092,94.115,94.084,94.115,371699998.0
2006-10-24 11:46:00,94.086,94.115,94.084,94.115,195999997.0
2006-10-24 11:47:00,94.115,94.123,94.093,94.103,192599996.0
2006-10-24 11:48:00,94.1,94.111,94.083,94.093,183800002.0
2006-10-24 11:49:00,94.11,94.123,94.09,94.096,341500000.0
2006-10-24 11:50:00,94.115,94.126,94.097,94.106,256399999.0
2006-10-24 11:51:00,94.104,94.125,94.089,94.098,282699994.0
2006-10-24 11:52:00,94.093,94.108,94.081,94.091,199400002.0
2006-10-24 11:53:00,94.09,94.098,94.066,94.085,296399995.0
2006-10-24 11:54:00,94.099,94.113,94.086,94.086,162799996.0
2006-10-24 11:55:00,94.092,94.106,94.086,94.087,166499998.0
2006-10-24 11:56:00,94.102,94.117,94.075,94.104,205600000.0
2006-10-24 11:57:00,94.099,94.11,94.075,94.092,203100001.0
2006-10-24 11:58:00,94.11,94.116,94.091,94.095,172000001.0
2006-10-24 11:59:00,94.092,94.119,94.091,94.115,235399998.0
2006-10-24 12:00:00,94.118,94.133,94.099,94.113,401800000.0
2006-10-24 12:01:00,94.109,94.138,94.099,94.119,129200001.0
2006-10-24 12:02:00,94.145,94.15,94.106,94.135,211000003.0
2006-10-24 12:03:00,94.141,94.152,94.117,94.139,234099999.0
2006-10-24 12:04:00,94.132,94.15,94.128,94.135,275799994.0
2006-10-24 12:05:00,94.141,94.155,94.128,94.139,137100001.0
2006-10-24 12:06:00,94.138,94.155,94.131,94.145,214399996.0
2006-10-24 12:07:00,94.117,94.146,94.117,94.144,354200006.0
2006-10-24 12:08:00,94.131,94.15,94.129,94.141,187099998.0
2006-10-24 12:09:00,94.119,94.148,94.119,94.135,242199999.0
2006-10-24 12:10:00,94.138,94.146,94.122,94.123,279900005.0
2006-10-24 12:11:00,94.126,94.14,94.118,94.137,209699999.0
2006-10-24 12:12:00,94.111,94.145,94.111,94.132,232399998.0
2006-10-24 12:13:00,94.134,94.145,94.118,94.138,220599998.0
2006-10-24 12:14:00,94.137,94.15,94.129,94.15,263199997.0
2006-10-24 12:15:00,94.145,94.151,94.115,94.127,219400002.0
2006-10-24 12:16:00,94.122,94.151,94.122,94.145,189399997.0
2006-10-24 12:17:00,94.127,94.155,94.12,94.14,250800000.0
2006-10-24 12:18:00,94.151,94.165,94.138,94.138,132599999.0
2006-10-24 12:19:00,94.158,94.172,94.145,94.15,320900001.0
2006-10-24 12:20:00,94.164,94.169,94.148,94.157,265999998.0
2006-10-24 12:21:00,94.164,94.174,94.139,94.154,314000001.0
2006-10-24 12:22:00,94.173,94.173,94.14,94.164,240799995.0
2006-10-24 12:23:00,94.172,94.172,94.135,94.152,80100001.0
2006-10-24 12:24:00,94.16,94.181,94.156,94.165,168099999.0
2006-10-24 12:25:00,94.148,94.179,94.145,94.16,237900001.0
2006-10-24 12:26:00,94.166,94.171,94.145,94.162,133099997.0
2006-10-24 12:27:00,94.158,94.174,94.153,94.172,274300001.0
2006-10-24 12:28:00,94.155,94.172,94.148,94.166,239700003.0
2006-10-24 12:29:00,94.155,94.173,94.147,94.17,195599999.0
2006-10-24 12:30:00,94.156,94.169,94.139,94.147,184100000.0
2006-10-24 12:31:00,94.151,94.173,94.137,94.159,264799998.0
2006-10-24 12:32:00,94.155,94.184,94.155,94.172,236499999.0
2006-10-24 12:33:00,94.165,94.17,94.143,94.143,145300002.0
2006-10-24 12:34:00,94.128,94.149,94.117,94.131,294099999.0
2006-10-24 12:35:00,94.124,94.141,94.121,94.139,124500000.0
2006-10-24 12:36:00,94.135,94.14,94.111,94.119,231199997.0
2006-10-24 12:37:00,94.112,94.131,94.107,94.13,279399999.0
2006-10-24 12:38:00,94.127,94.143,94.124,94.14,155100000.0
2006-10-24 12:39:00,94.126,94.15,94.119,94.143,339399996.0
2006-10-24 12:40:00,94.127,94.155,94.109,94.119,192100001.0
2006-10-24 12:41:00,94.115,94.136,94.115,94.133,154299998.0
2006-10-24 12:42:00,94.121,94.132,94.098,94.13,186100002.0
2006-10-24 12:43:00,94.123,94.136,94.104,94.104,242000000.0
2006-10-24 12:44:00,94.12,94.12,94.093,94.12,213799998.0
2006-10-24 12:45:00,94.098,94.13,94.098,94.11,190099998.0
2006-10-24 12:46:00,94.105,94.117,94.091,94.097,241099999.0
2006-10-24 12:47:00,94.097,94.12,94.093,94.115,244399996.0
2006-10-24 12:48:00,94.113,94.114,94.087,94.093,264899999.0
2006-10-24 12:49:00,94.097,94.115,94.063,94.112,143799999.0
2006-10-24 12:50:00,94.118,94.118,94.092,94.114,245199999.0
2006-10-24 12:51:00,94.113,94.12,94.096,94.108,184500000.0
2006-10-24 12:52:00,94.104,94.126,94.1,94.126,138299999.0
2006-10-24 12:53:00,94.111,94.13,94.068,94.1,210500001.0
2006-10-24 12:54:00,94.106,94.124,94.098,94.117,136299999.0
2006-10-24 12:55:00,94.11,94.138,94.092,94.11,217099997.0
2006-10-24 12:56:00,94.133,94.142,94.109,94.134,413199995.0
2006-10-24 12:57:00,94.116,94.131,94.116,94.131,57899999.0
2006-10-24 12:58:00,94.103,94.142,94.103,94.132,264999998.0
2006-10-24 12:59:00,94.119,94.14,94.101,94.126,214199996.0
2006-10-24 13:00:00,94.115,94.132,94.104,94.121,311499999.0
2006-10-24 13:01:00,94.118,94.14,94.112,94.13,268900000.0
2006-10-24 13:02:00,94.13,94.14,94.106,94.119,273899999.0
2006-10-24 13:03:00,94.118,94.145,94.117,94.132,169999999.0
2006-10-24 13:04:00,94.131,94.147,94.118,94.135,212600000.0
2006-10-24 13:05:00,94.126,94.149,94.126,94.142,133199998.0
2006-10-24 13:06:00,94.14,94.146,94.12,94.128,222900001.0
2006-10-24 13:07:00,94.124,94.154,94.123,94.146,311099998.0
2006-10-24 13:08:00,94.132,94.16,94.132,94.16,129399998.0
2006-10-24 13:09:00,94.135,94.159,94.131,94.152,340599999.0
2006-10-24 13:10:00,94.135,94.151,94.128,94.144,183900000.0
2006-10-24 13:11:00,94.145,94.159,94.131,94.148,211299998.0
2006-10-24 13:12:00,94.147,94.154,94.129,94.14,357399998.0
2006-10-24 13:13:00,94.128,94.152,94.128,94.152,265799999.0
2006-10-24 13:14:00,94.153,94.155,94.129,94.132,287199999.0
2006-10-24 13:15:00,94.142,94.151,94.113,94.113,294600005.0
2006-10-24 13:16:00,94.136,94.16,94.121,94.142,119300000.0
2006-10-24 13:17:00,94.142,94.163,94.104,94.13,132700002.0
2006-10-24 13:18:00,94.125,94.153,94.124,94.153,94399998.0
2006-10-24 13:19:00,94.15,94.153,94.127,94.134,171800002.0
2006-10-24 13:20:00,94.14,94.16,94.131,94.144,203700000.0
2006-10-24 13:21:00,94.153,94.163,94.138,94.14,273599997.0
2006-10-24 13:22:00,94.155,94.165,94.142,94.143,279400000.0
2006-10-24 13:23:00,94.153,94.158,94.138,94.144,160799996.0
2006-10-24 13:24:00,94.131,94.146,94.127,94.139,123800001.0
2006-10-24 13:25:00,94.139,94.149,94.125,94.125,344000000.0
2006-10-24 13:26:00,94.144,94.165,94.131,94.152,230099997.0
2006-10-24 13:27:00,94.163,94.172,94.137,94.142,328299998.0
2006-10-24 13:28:00,94.168,94.178,94.145,94.151,232400000.0
2006-10-24 13:29:00,94.161,94.175,94.146,94.17,171399999.0
2006-10-24 13:30:00,94.165,94.165,94.127,94.139,233899998.0
2006-10-24 13:31:00,94.155,94.166,94.139,94.153,220500001.0
2006-10-24 13:32:00,94.142,94.157,94.127,94.139,174300001.0
2006-10-24 13:33:00,94.122,94.149,94.12,94.13,201500002.0
2006-10-24 13:34:00,94.144,94.144,94.11,94.133,135999999.0
2006-10-24 13:35:00,94.127,94.147,94.111,94.133,238999994.0
2006-10-24 13:36:00,94.149,94.157,94.127,94.139,231899999.0
2006-10-24 13:37:00,94.134,94.166,94.121,94.135,153400001.0
2006-10-24 13:38:00,94.147,94.156,94.12,94.12,206499998.0
2006-10-24 13:39:00,94.148,94.162,94.127,94.147,254099997.0
2006-10-24 13:40:00,94.154,94.163,94.143,94.148,298399998.0
2006-10-24 13:41:00,94.16,94.173,94.143,94.153,209299998.0
2006-10-24 13:42:00,94.163,94.171,94.141,94.149,130500001.0
2006-10-24 13:43:00,94.154,94.167,94.143,94.163,280300001.0
2006-10-24 13:44:00,94.162,94.173,94.139,94.168,281699997.0
2006-10-24 13:45:00,94.15,94.167,94.12,94.137,294599997.0
2006-10-24 13:46:00,94.123,94.149,94.123,94.14,126599998.0
2006-10-24 13:47:00,94.133,94.151,94.116,94.141,308999998.0
2006-10-24 13:48:00,94.133,94.14,94.114,94.124,285999994.0
2006-10-24 13:49:00,94.146,94.15,94.125,94.126,224600001.0
2006-10-24 13:50:00,94.132,94.152,94.12,94.148,408300002.0
2006-10-24 13:51:00,94.142,94.16,94.124,94.151,160900001.0
2006-10-24 13:52:00,94.129,94.151,94.112,94.131,201200001.0
2006-10-24 13:53:00,94.152,94.161,94.135,94.144,391099996.0
2006-10-24 13:54:00,94.131,94.156,94.122,94.156,265299997.0
2006-10-24 13:55:00,94.159,94.172,94.132,94.155,190399999.0
2006-10-24 13:56:00,94.158,94.173,94.144,94.169,152899999.0
2006-10-24 13:57:00,94.152,94.168,94.141,94.165,215400000.0
2006-10-24 13:58:00,94.171,94.186,94.153,94.153,254099997.0
2006-10-24 13:59:00,94.172,94.175,94.155,94.159,197499999.0
2006-10-24 14:00:00,94.165,94.183,94.157,94.175,252099999.0
2006-10-24 14:01:00,94.167,94.193,94.167,94.19,256700000.0
2006-10-24 14:02:00,94.183,94.193,94.16,94.179,267299997.0
2006-10-24 14:03:00,94.165,94.182,94.158,94.165,225800001.0
2006-10-24 14:04:00,94.176,94.197,94.163,94.18,320399993.0
2006-10-24 14:05:00,94.187,94.195,94.165,94.165,174499999.0
2006-10-24 14:06:00,94.18,94.194,94.16,94.179,245600004.0
2006-10-24 14:07:00,94.176,94.193,94.171,94.19,144700000.0
2006-10-24 14:08:00,94.19,94.19,94.164,94.169,161199999.0
2006-10-24 14:09:00,94.184,94.191,94.167,94.173,152099999.0
2006-10-24 14:10:00,94.173,94.193,94.155,94.184,141699998.0
2006-10-24 14:11:00,94.165,94.191,94.165,94.188,172599998.0
2006-10-24 14:12:00,94.188,94.192,94.167,94.167,200000000.0
2006-10-24 14:13:00,94.192,94.2,94.177,94.177,143199998.0
2006-10-24 14:14:00,94.166,94.187,94.16,94.164,173499999.0
2006-10-24 14:15:00,94.175,94.195,94.159,94.192,289700004.0
2006-10-24 14:16:00,94.158,94.177,94.156,94.172,151100000.0
2006-10-24 14:17:00,94.158,94.183,94.158,94.181,192199999.0
2006-10-24 14:18:00,94.173,94.182,94.149,94.157,287099996.0
2006-10-24 14:19:00,94.177,94.18,94.154,94.165,309100000.0
2006-10-24 14:20:00,94.159,94.173,94.134,94.168,245500000.0
2006-10-24 14:21:00,94.167,94.18,94.151,94.18,296499999.0
2006-10-24 14:22:00,94.166,94.168,94.144,94.144,151900001.0
2006-10-24 14:23:00,94.164,94.175,94.143,94.143,278699998.0
2006-10-24 14:24:00,94.15,94.174,94.137,94.173,201900002.0
2006-10-24 14:25:00,94.172,94.183,94.154,94.179,166500000.0
2006-10-24 14:26:00,94.173,94.176,94.149,94.149,186300001.0
2006-10-24 14:27:00,94.161,94.179,94.161,94.168,227900000.0
2006-10-24 14:28:00,94.162,94.174,94.149,94.169,75199998.0
2006-10-24 14:29:00,94.178,94.178,94.153,94.162,300699999.0
2006-10-24 14:30:00,94.17,94.174,94.136,94.158,170800001.0
2006-10-24 14:31:00,94.14,94.169,94.105,94.168,388799995.0
2006-10-24 14:32:00,94.145,94.177,94.143,94.166,226599997.0
2006-10-24 14:33:00,94.148,94.163,94.143,94.156,130900000.0
2006-10-24 14:34:00,94.152,94.157,94.126,94.131,124999999.0
2006-10-24 14:35:00,94.16,94.16,94.132,94.138,239599996.0
2006-10-24 14:36:00,94.121,94.152,94.121,94.152,197400000.0
2006-10-24 14:37:00,94.151,94.151,94.122,94.132,107700000.0
2006-10-24 14:38:00,94.152,94.165,94.137,94.137,155700000.0
2006-10-24 14:39:00,94.167,94.167,94.137,94.143,207900000.0
2006-10-24 14:40:00,94.17,94.17,94.152,94.152,72200003.0
2006-10-24 14:41:00,94.162,94.164,94.138,94.147,240199998.0
2006-10-24 14:42:00,94.139,94.157,94.136,94.157,260299996.0
2006-10-24 14:43:00,94.157,94.162,94.138,94.149,169699998.0
2006-10-24 14:44:00,94.153,94.153,94.131,94.144,246200001.0
2006-10-24 14:45:00,94.137,94.154,94.124,94.142,137400000.0
2006-10-24 14:46:00,94.132,94.143,94.111,94.126,217499997.0
2006-10-24 14:47:00,94.148,94.149,94.109,94.13,192199997.0
2006-10-24 14:48:00,94.163,94.163,94.138,94.153,123999999.0
2006-10-24 14:49:00,94.143,94.165,94.14,94.158,228100003.0
2006-10-24 14:50:00,94.165,94.176,94.146,94.156,293900002.0
2006-10-24 14:51:00,94.171,94.18,94.146,94.162,209599998.0
2006-10-24 14:52:00,94.166,94.179,94.149,94.166,321299998.0
2006-10-24 14:53:00,94.161,94.167,94.143,94.147,322699997.0
2006-10-24 14:54:00,94.163,94.166,94.129,94.142,349800000.0
2006-10-24 14:55:00,94.148,94.173,94.142,94.165,234799999.0
2006-10-24 14:56:00,94.172,94.174,94.145,94.145,177099999.0
2006-10-24 14:57:00,94.163,94.174,94.142,94.143,279999997.0
2006-10-24 14:58:00,94.165,94.17,94.145,94.15,233899998.0
2006-10-24 14:59:00,94.135,94.166,94.117,94.162,138500000.0
2006-10-24 15:00:00,94.166,94.166,94.146,94.147,133899998.0
2006-10-24 15:01:00,94.166,94.168,94.143,94.168,209300001.0
2006-10-24 15:02:00,94.181,94.181,94.149,94.165,201099997.0
2006-10-24 15:03:00,94.143,94.164,94.133,94.134,295600000.0
2006-10-24 15:04:00,94.155,94.163,94.134,94.144,198599996.0
2006-10-24 15:05:00,94.142,94.16,94.133,94.16,123100000.0
2006-10-24 15:06:00,94.137,94.165,94.137,94.165,173500000.0
2006-10-24 15:07:00,94.172,94.174,94.153,94.155,200700001.0
2006-10-24 15:08:00,94.163,94.164,94.143,94.149,185599999.0
2006-10-24 15:09:00,94.166,94.166,94.155,94.155,77600001.0
2006-10-24 15:10:00,94.131,94.153,94.122,94.122,19000000.0
2006-10-24 15:11:00,94.111,94.134,94.108,94.134,116200000.0
2006-10-24 15:12:00,94.128,94.142,94.113,94.133,195800002.0
2006-10-24 15:13:00,94.11,94.128,94.102,94.128,231799999.0
2006-10-24 15:14:00,94.14,94.155,94.122,94.136,353399999.0
2006-10-24 15:15:00,94.153,94.165,94.125,94.142,277200001.0
2006-10-24 15:16:00,94.15,94.155,94.126,94.126,332000004.0
2006-10-24 15:17:00,94.123,94.144,94.123,94.134,302999993.0
2006-10-24 15:18:00,94.114,94.138,94.114,94.136,111300001.0
2006-10-24 15:19:00,94.151,94.153,94.122,94.126,275999995.0
2006-10-24 15:20:00,94.143,94.152,94.122,94.139,187399999.0
2006-10-24 15:21:00,94.127,94.143,94.114,94.138,136200000.0
2006-10-24 15:22:00,94.131,94.145,94.066,94.124,193600001.0
2006-10-24 15:23:00,94.149,94.149,94.115,94.119,310399997.0
2006-10-24 15:24:00,94.124,94.139,94.113,94.138,220100002.0
2006-10-24 15:25:00,94.129,94.129,94.1,94.108,137199998.0
2006-10-24 15:26:00,94.114,94.132,94.107,94.119,196399996.0
2006-10-24 15:27:00,94.103,94.127,94.092,94.125,380700003.0
2006-10-24 15:28:00,94.127,94.127,94.101,94.101,311400000.0
2006-10-24 15:29:00,94.11,94.123,94.09,94.1,175600001.0
2006-10-24 15:30:00,94.117,94.14,94.097,94.117,234800000.0
2006-10-24 15:31:00,94.11,94.157,94.105,94.138,321399997.0
2006-10-24 15:32:00,94.151,94.168,94.126,94.135,237799999.0
2006-10-24 15:33:00,94.137,94.162,94.129,94.143,251599996.0
2006-10-24 15:34:00,94.151,94.171,94.132,94.147,359399999.0
2006-10-24 15:35:00,94.159,94.186,94.146,94.182,240499998.0
2006-10-24 15:36:00,94.152,94.19,94.152,94.173,352299998.0
2006-10-24 15:37:00,94.152,94.199,94.152,94.199,263699997.0
2006-10-24 15:38:00,94.157,94.211,94.157,94.21,335699998.0
2006-10-24 15:39:00,94.214,94.225,94.184,94.205,306899997.0
2006-10-24 15:40:00,94.188,94.212,94.172,94.188,274200001.0
2006-10-24 15:41:00,94.164,94.206,94.159,94.198,222800002.0
2006-10-24 15:42:00,94.176,94.195,94.15,94.178,135900000.0
2006-10-24 15:43:00,94.159,94.189,94.147,94.172,330800002.0
2006-10-24 15:44:00,94.181,94.206,94.16,94.183,287399998.0
2006-10-24 15:45:00,94.191,94.209,94.147,94.162,324500001.0
2006-10-24 15:46:00,94.19,94.212,94.164,94.175,277299997.0
2006-10-24 15:47:00,94.147,94.202,94.147,94.18,184500001.0
2006-10-24 15:48:00,94.171,94.206,94.171,94.192,190400000.0
2006-10-24 15:49:00,94.178,94.203,94.16,94.171,171099999.0
2006-10-24 15:50:00,94.191,94.215,94.174,94.204,196500001.0
2006-10-24 15:51:00,94.201,94.223,94.187,94.212,220899995.0
2006-10-24 15:52:00,94.199,94.211,94.168,94.174,371799996.0
2006-10-24 15:53:00,94.17,94.219,94.17,94.185,154900002.0
2006-10-24 15:54:00,94.179,94.197,94.15,94.18,309400000.0
2006-10-24 15:55:00,94.204,94.208,94.168,94.168,269299998.0
2006-10-24 15:56:00,94.187,94.205,94.163,94.18,250500001.0
2006-10-24 15:57:00,94.193,94.212,94.171,94.196,344600004.0
2006-10-24 15:58:00,94.185,94.214,94.169,94.19,355300000.0
2006-10-24 15:59:00,94.171,94.197,94.164,94.193,255000000.0
2006-10-24 16:00:00,94.171,94.2,94.154,94.2,165600004.0
2006-10-24 16:01:00,94.175,94.21,94.158,94.177,280400002.0
2006-10-24 16:02:00,94.195,94.2,94.159,94.169,173799998.0
2006-10-24 16:03:00,94.189,94.194,94.152,94.173,187600001.0
2006-10-24 16:04:00,94.141,94.192,94.133,94.14,248600001.0
2006-10-24 16:05:00,94.16,94.187,94.151,94.169,245000000.0
2006-10-24 16:06:00,94.185,94.202,94.171,94.172,256100006.0
2006-10-24 16:07:00,94.166,94.192,94.162,94.162,384199999.0
2006-10-24 16:08:00,94.199,94.203,94.16,94.181,307199993.0
2006-10-24 16:09:00,94.158,94.193,94.157,94.174,321500000.0
2006-10-24 16:10:00,94.174,94.193,94.156,94.173,378700006.0
2006-10-24 16:11:00,94.198,94.223,94.174,94.196,348699999.0
2006-10-24 16:12:00,94.192,94.214,94.174,94.212,198699998.0
2006-10-24 16:13:00,94.145,94.213,94.145,94.213,147999997.0
2006-10-24 16:14:00,94.172,94.219,94.171,94.197,205599997.0
2006-10-24 16:15:00,94.222,94.222,94.165,94.179,317499997.0
2006-10-24 16:16:00,94.204,94.222,94.155,94.173,148800001.0
2006-10-24 16:17:00,94.173,94.203,94.14,94.165,216200000.0
2006-10-24 16:18:00,94.197,94.206,94.152,94.152,125600000.0
2006-10-24 16:19:00,94.171,94.22,94.171,94.185,183900000.0
2006-10-24 16:20:00,94.202,94.212,94.172,94.191,286999997.0
2006-10-24 16:21:00,94.203,94.217,94.177,94.201,311699995.0
2006-10-24 16:22:00,94.206,94.219,94.159,94.169,296300001.0
2006-10-24 16:23:00,94.193,94.222,94.171,94.2,280199998.0
2006-10-24 16:24:00,94.194,94.217,94.182,94.209,219000006.0
2006-10-24 16:25:00,94.202,94.216,94.166,94.172,235899997.0
2006-10-24 16:26:00,94.197,94.211,94.165,94.176,333600000.0
2006-10-24 16:27:00,94.174,94.194,94.158,94.177,315800000.0
2006-10-24 16:28:00,94.161,94.223,94.161,94.196,228199998.0
2006-10-24 16:29:00,94.197,94.212,94.173,94.173,299499999.0
2006-10-24 16:30:00,94.181,94.223,94.175,94.199,154299998.0
2006-10-24 16:31:00,94.176,94.205,94.17,94.199,270699994.0
2006-10-24 16:32:00,94.209,94.217,94.169,94.2,305800000.0
2006-10-24 16:33:00,94.206,94.223,94.147,94.201,207000000.0
2006-10-24 16:34:00,94.215,94.218,94.186,94.204,235999996.0
2006-10-24 16:35:00,94.185,94.208,94.168,94.176,136500002.0
2006-10-24 16:36:00,94.165,94.224,94.165,94.206,272799997.0
2006-10-24 16:37:00,94.2,94.209,94.168,94.168,306900004.0
2006-10-24 16:38:00,94.176,94.208,94.16,94.18,169300003.0
2006-10-24 16:39:00,94.173,94.193,94.154,94.17,272299995.0
2006-10-24 16:40:00,94.179,94.195,94.159,94.169,246299997.0
2006-10-24 16:41:00,94.184,94.188,94.134,94.134,110099999.0
2006-10-24 16:42:00,94.163,94.2,94.15,94.177,246700001.0
2006-10-24 16:43:00,94.14,94.192,94.14,94.177,283199999.0
2006-10-24 16:44:00,94.13,94.196,94.12,94.16,350600003.0
2006-10-24 16:45:00,94.189,94.193,94.138,94.15,209899996.0
2006-10-24 16:46:00,94.184,94.184,94.129,94.133,146600002.0
2006-10-24 16:47:00,94.165,94.177,94.148,94.161,185700005.0
2006-10-24 16:48:00,94.158,94.179,94.126,94.151,163700000.0
2006-10-24 16:49:00,94.164,94.173,94.119,94.119,260499993.0
2006-10-24 16:50:00,94.147,94.163,94.122,94.141,395900002.0
2006-10-24 16:51:00,94.147,94.174,94.142,94.162,302899999.0
2006-10-24 16:52:00,94.165,94.174,94.121,94.139,309900003.0
2006-10-24 16:53:00,94.162,94.173,94.119,94.138,147299999.0
2006-10-24 16:54:00,94.14,94.147,94.114,94.123,261499996.0
2006-10-24 16:55:00,94.11,94.145,94.096,94.115,214899997.0
2006-10-24 16:56:00,94.125,94.16,94.103,94.103,307999997.0
2006-10-24 16:57:00,94.162,94.162,94.122,94.136,170700000.0
2006-10-24 16:58:00,94.133,94.158,94.116,94.133,293799995.0
2006-10-24 16:59:00,94.096,94.162,94.093,94.136,219200001.0
2006-10-24 17:00:00,94.101,94.153,94.097,94.11,336599999.0
2006-10-24 17:01:00,94.109,94.14,94.101,94.118,338699999.0
2006-10-24 17:02:00,94.121,94.136,94.088,94.097,157800000.0
2006-10-24 17:03:00,94.107,94.135,94.088,94.1,227399998.0
2006-10-24 17:04:00,94.117,94.131,94.089,94.118,319500000.0
2006-10-24 17:05:00,94.11,94.12,94.09,94.11,228499998.0
2006-10-24 17:06:00,94.063,94.097,94.063,94.086,228499998.0
2006-10-24 17:07:00,94.085,94.085,94.062,94.064,116000001.0
2006-10-24 17:08:00,94.066,94.097,94.066,94.097,120999999.0
2006-10-24 17:09:00,94.075,94.119,94.075,94.119,225900000.0
2006-10-24 17:10:00,94.12,94.13,94.108,94.116,235000001.0
2006-10-24 17:11:00,94.109,94.141,94.099,94.141,213499999.0
2006-10-24 17:12:00,94.097,94.112,94.092,94.092,172200002.0
2006-10-24 17:13:00,94.117,94.143,94.111,94.133,324099997.0
2006-10-24 17:14:00,94.126,94.133,94.095,94.123,372399994.0
2006-10-24 17:15:00,94.125,94.138,94.11,94.122,235200003.0
2006-10-24 17:16:00,94.113,94.147,94.11,94.147,168899999.0
2006-10-24 17:17:00,94.141,94.141,94.105,94.12,372800000.0
2006-10-24 17:18:00,94.114,94.135,94.114,94.133,196300000.0
2006-10-24 17:19:00,94.128,94.135,94.112,94.112,232399997.0
2006-10-24 17:20:00,94.137,94.146,94.12,94.121,118000001.0
2006-10-24 17:21:00,94.109,94.122,94.093,94.113,146100001.0
2006-10-24 17:22:00,94.125,94.128,94.082,94.082,228100004.0
2006-10-24 17:23:00,94.109,94.13,94.099,94.128,249600003.0
2006-10-24 17:24:00,94.11,94.13,94.107,94.117,225000001.0
2006-10-24 17:25:00,94.137,94.143,94.108,94.114,354800001.0
2006-10-24 17:26:00,94.142,94.142,94.106,94.106,195799999.0
2006-10-24 17:27:00,94.128,94.146,94.118,94.122,167800001.0
2006-10-24 17:28:00,94.143,94.147,94.126,94.127,121899999.0
2006-10-24 17:29:00,94.122,94.135,94.106,94.132,276099998.0
2006-10-24 17:30:00,94.101,94.131,94.101,94.13,331599999.0
2006-10-24 17:31:00,94.107,94.127,94.102,94.121,96300002.0
2006-10-24 17:32:00,94.128,94.135,94.106,94.13,294099996.0
2006-10-24 17:33:00,94.129,94.129,94.099,94.129,332400002.0
2006-10-24 17:34:00,94.133,94.133,94.107,94.117,117800001.0
2006-10-24 17:35:00,94.136,94.136,94.11,94.11,138800001.0
2006-10-24 17:36:00,94.115,94.134,94.11,94.124,297800001.0
2006-10-24 17:37:00,94.131,94.149,94.119,94.121,277000000.0
2006-10-24 17:38:00,94.123,94.136,94.103,94.103,209600000.0
2006-10-24 17:39:00,94.135,94.167,94.135,94.154,96799999.0
2006-10-24 17:40:00,94.117,94.153,94.106,94.153,186599995.0
2006-10-24 17:41:00,94.142,94.176,94.138,94.142,231599999.0
2006-10-24 17:42:00,94.15,94.156,94.119,94.119,152600000.0
2006-10-24 17:43:00,94.109,94.145,94.108,94.145,257999995.0
2006-10-24 17:44:00,94.134,94.151,94.122,94.125,253099999.0
2006-10-24 17:45:00,94.115,94.119,94.089,94.093,231600001.0
2006-10-24 17:46:00,94.099,94.099,94.069,94.086,163300000.0
2006-10-24 17:47:00,94.068,94.092,94.058,94.092,346300002.0
2006-10-24 17:48:00,94.096,94.116,94.082,94.093,317399998.0
2006-10-24 17:49:00,94.102,94.111,94.081,94.081,235100004.0
2006-10-24 17:50:00,94.095,94.118,94.09,94.118,360999996.0
2006-10-24 17:51:00,94.11,94.128,94.098,94.109,144099999.0
2006-10-24 17:52:00,94.115,94.155,94.115,94.155,197699999.0
2006-10-24 17:53:00,94.159,94.182,94.146,94.171,84700000.0
2006-10-24 17:54:00,94.16,94.175,94.143,94.168,279199996.0
2006-10-24 17:55:00,94.172,94.172,94.141,94.146,233899995.0
2006-10-24 17:56:00,94.158,94.173,94.153,94.155,172699999.0
2006-10-24 17:57:00,94.164,94.177,94.15,94.169,343499998.0
2006-10-24 17:58:00,94.168,94.176,94.149,94.155,62999999.0
2006-10-24 17:59:00,94.168,94.177,94.153,94.155,266599998.0
2006-10-24 18:00:00,94.162,94.173,94.149,94.167,145599998.0
2006-10-24 18:01:00,94.173,94.194,94.152,94.163,1862800011.0
2006-10-24 18:02:00,94.2,94.21,94.19,94.2,1775600004.0
2006-10-24 18:03:00,94.21,94.21,94.2,94.2,1775600004.0
2006-10-24 18:05:00,94.21,94.21,94.19,94.21,1775600004.0
2006-10-24 18:07:00,94.2,94.21,94.2,94.2,1775600004.0
2006-10-24 18:08:00,94.21,94.21,94.2,94.21,1775600004.0
2006-10-24 18:09:00,94.193,94.206,94.164,94.192,1775600004.0
2006-10-24 18:10:00,94.209,94.219,94.184,94.185,1871999999.0
2006-10-24 18:11:00,94.151,94.187,94.146,94.178,862300001.0
2006-10-24 18:12:00,94.163,94.176,94.139,94.155,1144000001.0
2006-10-24 18:13:00,94.136,94.167,94.127,94.141,1934399998.0
2006-10-24 18:14:00,94.16,94.16,94.14,94.16,1174899994.0
2006-10-24 18:15:00,94.17,94.17,94.16,94.16,1174899994.0
2006-10-24 18:16:00,94.15,94.17,94.15,94.17,1174899994.0
2006-10-24 18:17:00,94.172,94.181,94.146,94.15,1174899994.0
2006-10-24 18:18:00,94.157,94.18,94.155,94.155,1220700004.0
2006-10-24 18:19:00,94.17,94.17,94.17,94.17,1723899999.0
2006-10-24 18:20:00,94.174,94.174,94.144,94.156,1723899999.0
2006-10-24 18:21:00,94.175,94.18,94.146,94.167,1677299993.0
2006-10-24 18:22:00,94.16,94.181,94.146,94.181,1669499995.0
2006-10-24 18:23:00,94.17,94.17,94.17,94.17,2094500004.0
2006-10-24 18:25:00,94.149,94.178,94.144,94.171,2094500004.0
2006-10-24 18:26:00,94.163,94.185,94.158,94.18,2037500009.0
2006-10-24 18:27:00,94.16,94.185,94.156,94.181,1267000002.0
2006-10-24 18:28:00,94.161,94.175,94.139,94.15,1551799990.0
2006-10-24 18:29:00,94.167,94.175,94.135,94.162,1058899992.0
2006-10-24 18:30:00,94.178,94.185,94.157,94.173,855799996.0
2006-10-24 18:31:00,94.176,94.192,94.158,94.192,1325699997.0
2006-10-24 18:32:00,94.183,94.183,94.15,94.153,1912300007.0
2006-10-24 18:33:00,94.18,94.18,94.17,94.17,1903199984.0
2006-10-24 18:34:00,94.147,94.173,94.134,94.172,1903199984.0
2006-10-24 18:35:00,94.159,94.179,94.145,94.162,1852399994.0
2006-10-24 18:36:00,94.162,94.177,94.13,94.151,1016100001.0
2006-10-24 18:37:00,94.174,94.174,94.132,94.142,960800003.0
2006-10-24 18:38:00,94.143,94.165,94.127,94.156,895599995.0
2006-10-24 18:39:00,94.155,94.165,94.133,94.139,910699999.0
2006-10-24 18:40:00,94.152,94.162,94.123,94.142,1602700001.0
2006-10-24 18:41:00,94.155,94.165,94.138,94.141,821999992.0
2006-10-24 18:42:00,94.14,94.164,94.127,94.127,1347499982.0
2006-10-24 18:43:00,94.135,94.165,94.132,94.147,586999998.0
2006-10-24 18:44:00,94.152,94.157,94.129,94.129,952900000.0
2006-10-24 18:45:00,94.149,94.16,94.129,94.13,796999988.0
2006-10-24 18:46:00,94.147,94.157,94.127,94.134,812399993.0
2006-10-24 18:47:00,94.147,94.152,94.132,94.132,234500003.0
2006-10-24 18:48:00,94.145,94.155,94.133,94.142,646600000.0
2006-10-24 18:49:00,94.14,94.163,94.129,94.14,978699990.0
2006-10-24 18:50:00,94.114,94.156,94.114,94.141,833599995.0
2006-10-24 18:51:00,94.13,94.167,94.13,94.154,1207999996.0
2006-10-24 18:52:00,94.158,94.169,94.128,94.134,1242699984.0
2006-10-24 18:53:00,94.137,94.164,94.123,94.164,1323199992.0
2006-10-24 18:54:00,94.14,94.168,94.131,94.152,1428099995.0
2006-10-24 18:55:00,94.149,94.167,94.142,94.162,1771399989.0
2006-10-24 18:56:00,94.163,94.173,94.146,94.156,317200001.0
2006-10-24 18:57:00,94.151,94.17,94.139,94.17,540600003.0
2006-10-24 18:58:00,94.154,94.185,94.15,94.173,1176999999.0
2006-10-24 18:59:00,94.164,94.185,94.149,94.175,1424799994.0
2006-10-24 19:00:00,94.173,94.173,94.139,94.139,328799997.0
2006-10-24 19:01:00,94.139,94.16,94.13,94.15,399299996.0
2006-10-24 19:02:00,94.143,94.161,94.134,94.161,278200001.0
2006-10-24 19:03:00,94.14,94.16,94.134,94.147,443899999.0
2006-10-24 19:04:00,94.163,94.163,94.135,94.148,622900001.0
2006-10-24 19:05:00,94.153,94.178,94.153,94.168,357999997.0
2006-10-24 19:06:00,94.149,94.176,94.144,94.17,969499994.0
2006-10-24 19:07:00,94.177,94.192,94.153,94.153,1702100003.0
2006-10-24 19:08:00,94.15,94.182,94.15,94.17,1791099994.0
2006-10-24 19:09:00,94.164,94.195,94.164,94.18,874699993.0
2006-10-24 19:10:00,94.173,94.182,94.155,94.176,299000002.0
2006-10-24 19:11:00,94.167,94.175,94.15,94.165,595300002.0
2006-10-24 19:12:00,94.165,94.181,94.152,94.171,270699999.0
2006-10-24 19:13:00,94.175,94.175,94.127,94.127,356699999.0
2006-10-24 19:14:00,94.166,94.187,94.142,94.173,453999994.0
2006-10-24 19:15:00,94.175,94.189,94.156,94.187,964899998.0
2006-10-24 19:16:00,94.176,94.185,94.163,94.17,542300004.0
2006-10-24 19:17:00,94.172,94.189,94.156,94.187,698199996.0
2006-10-24 19:18:00,94.18,94.181,94.152,94.155,651399999.0
2006-10-24 19:19:00,94.173,94.194,94.151,94.168,1212099992.0
2006-10-24 19:20:00,94.173,94.193,94.159,94.182,621099995.0
2006-10-24 19:21:00,94.173,94.187,94.154,94.174,782800000.0
2006-10-24 19:22:00,94.164,94.177,94.151,94.173,236999999.0
2006-10-24 19:23:00,94.17,94.17,94.137,94.14,1837199999.0
2006-10-24 19:24:00,94.165,94.181,94.151,94.172,763399999.0
2006-10-24 19:25:00,94.177,94.177,94.139,94.149,1010200001.0
2006-10-24 19:26:00,94.144,94.175,94.139,94.16,1994199991.0
2006-10-24 19:27:00,94.156,94.176,94.145,94.173,1260999985.0
2006-10-24 19:28:00,94.155,94.178,94.15,94.177,1016300002.0
2006-10-24 19:29:00,94.17,94.189,94.158,94.177,291000003.0
2006-10-24 19:30:00,94.181,94.181,94.15,94.176,1166699993.0
2006-10-24 19:31:00,94.154,94.177,94.146,94.177,641000001.0
2006-10-24 19:32:00,94.178,94.178,94.151,94.162,976399997.0
2006-10-24 19:33:00,94.159,94.182,94.158,94.179,650400003.0
2006-10-24 19:34:00,94.162,94.175,94.142,94.158,1286499998.0
2006-10-24 19:35:00,94.159,94.179,94.137,94.161,981699995.0
2006-10-24 19:36:00,94.18,94.184,94.141,94.159,651100006.0
2006-10-24 19:37:00,94.17,94.184,94.149,94.169,184000000.0
2006-10-24 19:38:00,94.156,94.183,94.145,94.173,947599995.0
2006-10-24 19:39:00,94.173,94.178,94.151,94.164,678599994.0
2006-10-24 19:40:00,94.14,94.161,94.128,94.147,864399998.0
2006-10-24 19:41:00,94.137,94.161,94.122,94.145,1122999991.0
2006-10-24 19:42:00,94.145,94.172,94.132,94.159,962100003.0
2006-10-24 19:43:00,94.174,94.186,94.146,94.172,357600005.0
2006-10-24 19:44:00,94.151,94.184,94.151,94.174,702400000.0
2006-10-24 19:45:00,94.167,94.171,94.133,94.156,351200002.0
2006-10-24 19:46:00,94.153,94.184,94.148,94.17,671599992.0
2006-10-24 19:47:00,94.155,94.175,94.139,94.175,348599999.0
2006-10-24 19:48:00,94.174,94.18,94.152,94.178,1091500000.0
2006-10-24 19:49:00,94.153,94.173,94.135,94.163,682000001.0
2006-10-24 19:50:00,94.163,94.17,94.136,94.136,582799998.0
2006-10-24 19:51:00,94.176,94.177,94.147,94.156,586800000.0
2006-10-24 19:52:00,94.173,94.181,94.149,94.152,374299995.0
2006-10-24 19:53:00,94.171,94.173,94.138,94.149,852300000.0
2006-10-24 19:54:00,94.154,94.171,94.143,94.153,841699997.0
2006-10-24 19:55:00,94.172,94.172,94.144,94.149,303400003.0
2006-10-24 19:56:00,94.156,94.173,94.142,94.164,402400002.0
2006-10-24 19:57:00,94.163,94.17,94.118,94.157,657799995.0
2006-10-24 19:58:00,94.165,94.175,94.146,94.153,1010799997.0
2006-10-24 19:59:00,94.165,94.179,94.148,94.174,800199997.0
2006-10-24 20:00:00,94.16,94.175,94.16,94.175,435799993.0
2006-10-24 20:01:00,94.172,94.195,94.159,94.183,694400002.0
2006-10-24 20:02:00,94.154,94.192,94.154,94.167,571700004.0
2006-10-24 20:03:00,94.169,94.186,94.155,94.179,457199995.0
2006-10-24 20:04:00,94.177,94.177,94.147,94.176,591199991.0
2006-10-24 20:05:00,94.156,94.18,94.154,94.17,516500000.0
2006-10-24 20:06:00,94.151,94.184,94.143,94.164,628499994.0
2006-10-24 20:07:00,94.177,94.178,94.151,94.152,316300001.0
2006-10-24 20:08:00,94.158,94.171,94.136,94.163,726300000.0
2006-10-24 20:09:00,94.145,94.18,94.141,94.164,644300002.0
2006-10-24 20:10:00,94.172,94.177,94.147,94.147,708099993.0
2006-10-24 20:11:00,94.147,94.168,94.129,94.156,1256599991.0
2006-10-24 20:12:00,94.146,94.161,94.123,94.128,1520399996.0
2006-10-24 20:13:00,94.144,94.164,94.137,94.149,904699991.0
2006-10-24 20:14:00,94.16,94.163,94.123,94.138,557900001.0
2006-10-24 20:15:00,94.139,94.166,94.128,94.14,881999988.0
2006-10-24 20:16:00,94.148,94.166,94.136,94.137,1214299990.0
2006-10-24 20:17:00,94.138,94.16,94.138,94.155,291300000.0
2006-10-24 20:18:00,94.145,94.158,94.132,94.154,224500002.0
2006-10-24 20:19:00,94.131,94.168,94.124,94.162,1442900002.0
2006-10-24 20:20:00,94.161,94.167,94.134,94.145,1563099993.0
2006-10-24 20:21:00,94.165,94.17,94.147,94.15,473999997.0
2006-10-24 20:22:00,94.145,94.169,94.141,94.142,882700004.0
2006-10-24 20:23:00,94.161,94.17,94.144,94.144,712599987.0
2006-10-24 20:24:00,94.144,94.166,94.144,94.161,478799996.0
2006-10-24 20:25:00,94.146,94.161,94.125,94.148,711700004.0
2006-10-24 20:26:00,94.14,94.16,94.135,94.155,398699996.0
2006-10-24 20:27:00,94.142,94.157,94.122,94.154,1053300000.0
2006-10-24 20:28:00,94.16,94.165,94.133,94.14,1947599999.0
2006-10-24 20:31:00,94.156,94.156,94.123,94.141,1647399992.0
2006-10-24 20:32:00,94.15,94.16,94.14,94.16,692599998.0
2006-10-24 20:33:00,94.137,94.155,94.111,94.138,692599998.0
2006-10-24 20:34:00,94.146,94.158,94.131,94.152,333199998.0
2006-10-24 20:35:00,94.151,94.152,94.125,94.128,499799994.0
2006-10-24 20:36:00,94.133,94.153,94.121,94.145,505999997.0
2006-10-24 20:37:00,94.129,94.154,94.119,94.144,493000001.0
2006-10-24 20:38:00,94.142,94.148,94.116,94.125,1638700006.0
2006-10-24 20:39:00,94.121,94.149,94.117,94.148,1258799991.0
2006-10-24 20:40:00,94.155,94.16,94.128,94.141,1351099994.0
2006-10-24 20:41:00,94.146,94.166,94.137,94.145,934599999.0
2006-10-24 20:42:00,94.151,94.165,94.13,94.15,974999990.0
2006-10-24 20:43:00,94.152,94.173,94.136,94.156,604699998.0
2006-10-24 20:44:00,94.14,94.165,94.126,94.137,1358999990.0
2006-10-24 20:45:00,94.152,94.157,94.125,94.135,1158699992.0
2006-10-24 20:46:00,94.148,94.165,94.134,94.134,822900003.0
2006-10-24 20:47:00,94.15,94.165,94.13,94.137,1381700001.0
2006-10-24 20:48:00,94.14,94.166,94.134,94.155,862299995.0
2006-10-24 20:49:00,94.143,94.169,94.12,94.12,964500006.0
2006-10-24 20:50:00,94.125,94.168,94.125,94.155,978700000.0
2006-10-24 20:51:00,94.161,94.17,94.142,94.143,832799996.0
2006-10-24 20:52:00,94.154,94.173,94.127,94.163,480899995.0
2006-10-24 20:53:00,94.158,94.172,94.138,94.167,1590900002.0
2006-10-24 20:54:00,94.155,94.169,94.132,94.155,349699996.0
2006-10-24 20:55:00,94.169,94.173,94.145,94.152,1038499990.0
2006-10-24 20:56:00,94.154,94.161,94.132,94.132,992100002.0
2006-10-24 20:57:00,94.132,94.16,94.13,94.149,1278899999.0
2006-10-24 20:59:00,94.14,94.173,94.117,94.172,2109099992.0
2006-10-24 21:00:00,94.18,94.18,94.16,94.16,582700000.0
2006-10-24 21:01:00,94.17,94.17,94.15,94.16,582700000.0
2006-10-24 21:02:00,94.145,94.17,94.138,94.17,582700000.0
2006-10-24 21:03:00,94.152,94.165,94.133,94.148,695700005.0
2006-10-24 21:04:00,94.149,94.169,94.137,94.146,523899999.0
2006-10-24 21:05:00,94.144,94.173,94.144,94.165,392700001.0
2006-10-24 21:06:00,94.145,94.178,94.145,94.17,510899996.0
2006-10-24 21:07:00,94.152,94.177,94.15,94.177,581500001.0
2006-10-24 21:08:00,94.15,94.169,94.131,94.164,659399999.0
2006-10-24 21:09:00,94.144,94.162,94.132,94.147,247099997.0
2006-10-24 21:10:00,94.139,94.156,94.129,94.152,312599995.0
2006-10-24 21:11:00,94.152,94.152,94.126,94.135,415199996.0
2006-10-24 21:12:00,94.132,94.161,94.132,94.153,484900001.0
2006-10-24 21:13:00,94.148,94.175,94.135,94.144,1028499995.0
2006-10-24 21:14:00,94.149,94.18,94.148,94.177,992499995.0
2006-10-24 21:15:00,94.164,94.175,94.135,94.15,1120800002.0
2006-10-24 21:16:00,94.139,94.165,94.132,94.16,508999999.0
2006-10-24 21:17:00,94.136,94.159,94.126,94.145,1138300009.0
2006-10-24 21:18:00,94.134,94.162,94.13,94.162,763700002.0
2006-10-24 21:19:00,94.169,94.176,94.146,94.168,1208599994.0
2006-10-24 21:20:00,94.174,94.188,94.149,94.158,1738099995.0
2006-10-24 21:21:00,94.17,94.182,94.14,94.157,1729499987.0
2006-10-24 21:22:00,94.183,94.183,94.149,94.154,1531899996.0
2006-10-24 21:23:00,94.162,94.182,94.131,94.17,851599998.0
2006-10-24 21:24:00,94.154,94.173,94.125,94.168,656199991.0
2006-10-24 21:25:00,94.165,94.17,94.143,94.149,1087499995.0
2006-10-24 21:26:00,94.169,94.192,94.155,94.167,500199998.0
2006-10-24 21:27:00,94.18,94.182,94.156,94.165,564199994.0
2006-10-24 21:28:00,94.176,94.188,94.163,94.186,251799995.0
2006-10-24 21:29:00,94.19,94.19,94.144,94.168,730999997.0
2006-10-24 21:30:00,94.185,94.185,94.141,94.16,476499996.0
2006-10-24 21:31:00,94.183,94.19,94.163,94.175,348099994.0
2006-10-24 21:32:00,94.182,94.182,94.152,94.16,1313699989.0
2006-10-24 21:33:00,94.17,94.182,94.158,94.177,197000003.0
2006-10-24 21:34:00,94.191,94.199,94.161,94.161,525500001.0
2006-10-24 21:35:00,94.172,94.186,94.152,94.167,378599998.0
2006-10-24 21:36:00,94.166,94.191,94.151,94.172,107200001.0
2006-10-24 21:37:00,94.17,94.2,94.169,94.2,476499999.0
2006-10-24 21:38:00,94.195,94.198,94.176,94.179,442400005.0
2006-10-24 21:39:00,94.194,94.198,94.173,94.191,283700001.0
2006-10-24 21:40:00,94.173,94.189,94.158,94.176,340499999.0
2006-10-24 21:41:00,94.158,94.187,94.151,94.169,332099993.0
2006-10-24 21:42:00,94.173,94.195,94.162,94.18,752500000.0
2006-10-24 21:43:00,94.17,94.187,94.144,94.167,545599998.0
2006-10-24 21:44:00,94.157,94.191,94.157,94.178,1323699995.0
2006-10-24 21:45:00,94.167,94.176,94.143,94.149,1046699998.0
2006-10-24 21:46:00,94.17,94.171,94.142,94.16,609699996.0
2006-10-24 21:47:00,94.162,94.162,94.138,94.14,909199992.0
2006-10-24 21:48:00,94.135,94.147,94.123,94.143,240799999.0
2006-10-24 21:49:00,94.147,94.147,94.108,94.11,804900004.0
2006-10-24 21:50:00,94.118,94.145,94.118,94.142,139200003.0
2006-10-24 21:51:00,94.137,94.142,94.108,94.123,372300004.0
2006-10-24 21:52:00,94.122,94.139,94.103,94.114,711400001.0
2006-10-24 21:53:00,94.142,94.143,94.121,94.125,316200000.0
2006-10-24 21:54:00,94.147,94.147,94.123,94.127,230800001.0
2006-10-24 21:55:00,94.15,94.161,94.137,94.149,205999997.0
2006-10-24 21:56:00,94.166,94.175,94.151,94.153,573899998.0
2006-10-24 21:57:00,94.158,94.158,94.134,94.134,123599997.0
2006-10-24 21:58:00,94.158,94.158,94.145,94.146,98000001.0
2006-10-24 21:59:00,94.149,94.155,94.124,94.125,721799993.0
2006-10-24 22:00:00,94.145,94.15,94.11,94.124,681900003.0
2006-10-24 22:01:00,94.122,94.149,94.116,94.149,999700007.0
2006-10-24 22:02:00,94.135,94.15,94.121,94.123,1334000000.0
2006-10-24 22:03:00,94.12,94.156,94.12,94.147,378599993.0
2006-10-24 22:04:00,94.151,94.151,94.111,94.122,850499997.0
2006-10-24 22:05:00,94.121,94.141,94.096,94.126,315899997.0
2006-10-24 22:06:00,94.11,94.135,94.11,94.135,184000000.0
2006-10-24 22:07:00,94.119,94.137,94.119,94.134,171000002.0
2006-10-24 22:08:00,94.139,94.139,94.113,94.115,169300000.0
2006-10-24 22:09:00,94.116,94.143,94.116,94.138,452700002.0
2006-10-24 22:10:00,94.144,94.144,94.116,94.116,252100002.0
2006-10-24 22:11:00,94.152,94.154,94.13,94.13,483000003.0
2006-10-24 22:12:00,94.145,94.15,94.116,94.125,513799999.0
2006-10-24 22:13:00,94.12,94.143,94.11,94.143,608599996.0
2006-10-24 22:14:00,94.128,94.151,94.123,94.151,219900003.0
2006-10-24 22:15:00,94.154,94.16,94.134,94.141,608800001.0
2006-10-24 22:16:00,94.158,94.158,94.12,94.12,447499996.0
2006-10-24 22:17:00,94.134,94.152,94.118,94.141,159800001.0
2006-10-24 22:18:00,94.125,94.151,94.125,94.151,227700000.0
2006-10-24 22:19:00,94.152,94.152,94.114,94.114,137300000.0
2006-10-24 22:20:00,94.135,94.14,94.12,94.128,141899998.0
2006-10-24 22:21:00,94.12,94.151,94.12,94.15,165500001.0
2006-10-24 22:22:00,94.163,94.169,94.14,94.14,506300004.0
2006-10-24 22:23:00,94.148,94.148,94.127,94.13,195300000.0
2006-10-24 22:24:00,94.131,94.145,94.113,94.144,325899997.0
2006-10-24 22:25:00,94.13,94.149,94.128,94.143,322699991.0
2006-10-24 22:26:00,94.138,94.145,94.121,94.124,66399997.0
2006-10-24 22:27:00,94.163,94.169,94.144,94.148,809499994.0
2006-10-24 22:28:00,94.165,94.175,94.147,94.152,260899999.0
2006-10-24 22:29:00,94.166,94.166,94.116,94.116,307800001.0
2006-10-24 22:30:00,94.147,94.157,94.127,94.144,510600001.0
2006-10-24 22:31:00,94.155,94.155,94.136,94.14,193100000.0
2006-10-24 22:32:00,94.131,94.163,94.131,94.149,286899995.0
2006-10-24 22:33:00,94.141,94.16,94.137,94.159,315200001.0
2006-10-24 22:34:00,94.144,94.163,94.136,94.155,459500000.0
2006-10-24 22:35:00,94.165,94.177,94.153,94.154,164400000.0
2006-10-24 22:36:00,94.154,94.167,94.135,94.155,362200000.0
2006-10-24 22:37:00,94.142,94.16,94.129,94.134,339300001.0
2006-10-24 22:38:00,94.136,94.161,94.136,94.161,329900001.0
2006-10-24 22:39:00,94.165,94.165,94.142,94.15,175400001.0
2006-10-24 22:40:00,94.148,94.164,94.138,94.16,416200004.0
2006-10-24 22:41:00,94.148,94.163,94.141,94.155,291700002.0
2006-10-24 22:42:00,94.162,94.164,94.135,94.135,169499999.0
2006-10-24 22:43:00,94.142,94.169,94.139,94.155,793500001.0
2006-10-24 22:44:00,94.157,94.163,94.132,94.132,429799997.0
2006-10-24 22:45:00,94.158,94.172,94.134,94.148,346799999.0
2006-10-24 22:46:00,94.158,94.181,94.146,94.175,462899993.0
2006-10-24 22:47:00,94.159,94.18,94.155,94.175,368400001.0
2006-10-24 22:48:00,94.171,94.182,94.127,94.127,577899996.0
2006-10-24 22:49:00,94.151,94.176,94.135,94.153,370299995.0
2006-10-24 22:50:00,94.175,94.19,94.164,94.187,196199999.0
2006-10-24 22:51:00,94.162,94.185,94.148,94.172,724099996.0
2006-10-24 22:52:00,94.163,94.185,94.158,94.177,260799997.0
2006-10-24 22:53:00,94.182,94.191,94.149,94.161,323399996.0
2006-10-24 22:54:00,94.171,94.195,94.167,94.185,352999999.0
2006-10-24 22:55:00,94.187,94.193,94.165,94.166,469899996.0
2006-10-24 22:56:00,94.178,94.186,94.16,94.164,134600002.0
2006-10-24 22:57:00,94.178,94.195,94.157,94.19,239699994.0
2006-10-24 22:58:00,94.182,94.205,94.17,94.17,206200000.0
2006-10-24 22:59:00,94.151,94.171,94.103,94.158,237600000.0
2006-10-24 23:00:00,94.153,94.179,94.144,94.179,134799999.0
2006-10-24 23:01:00,94.18,94.184,94.158,94.158,152399999.0
2006-10-24 23:02:00,94.177,94.191,94.16,94.169,254399999.0
2006-10-24 23:03:00,94.182,94.192,94.156,94.165,123800000.0
2006-10-24 23:04:00,94.159,94.18,94.142,94.18,109900000.0
2006-10-24 23:05:00,94.186,94.191,94.169,94.173,62500000.0
2006-10-24 23:06:00,94.169,94.197,94.169,94.182,126999998.0
2006-10-24 23:07:00,94.177,94.194,94.164,94.176,204399999.0
2006-10-24 23:08:00,94.183,94.188,94.16,94.184,340399999.0
2006-10-24 23:09:00,94.198,94.198,94.168,94.184,195300000.0
2006-10-24 23:10:00,94.17,94.175,94.138,94.156,89900000.0
2006-10-24 23:11:00,94.152,94.174,94.129,94.16,260800003.0
2006-10-24 23:12:00,94.164,94.166,94.146,94.153,205899998.0
2006-10-24 23:13:00,94.151,94.176,94.15,94.168,187100003.0
2006-10-24 23:14:00,94.18,94.194,94.174,94.174,174099997.0
2006-10-24 23:15:00,94.153,94.176,94.153,94.158,154000000.0
2006-10-24 23:16:00,94.16,94.19,94.141,94.177,255599999.0
2006-10-24 23:17:00,94.18,94.197,94.16,94.183,208699996.0
2006-10-24 23:18:00,94.19,94.208,94.181,94.204,182400000.0
2006-10-24 23:19:00,94.177,94.199,94.177,94.199,39100000.0
2006-10-24 23:20:00,94.163,94.183,94.152,94.183,209399999.0
2006-10-24 23:21:00,94.172,94.192,94.16,94.176,175700001.0
2006-10-24 23:22:00,94.194,94.201,94.174,94.174,92699997.0
2006-10-24 23:23:00,94.192,94.192,94.15,94.15,137099999.0
2006-10-24 23:24:00,94.175,94.194,94.17,94.175,304299995.0
2006-10-24 23:25:00,94.193,94.193,94.171,94.171,82800000.0
2006-10-24 23:26:00,94.162,94.207,94.162,94.207,158500000.0
2006-10-24 23:27:00,94.209,94.209,94.18,94.18,288100001.0
2006-10-24 23:28:00,94.197,94.197,94.158,94.158,130399998.0
2006-10-24 23:29:00,94.169,94.19,94.16,94.182,261700002.0
2006-10-24 23:30:00,94.172,94.188,94.163,94.188,143199999.0
2006-10-24 23:31:00,94.198,94.216,94.184,94.203,231099996.0
2006-10-24 23:32:00,94.195,94.213,94.179,94.204,277100000.0
2006-10-24 23:33:00,94.182,94.226,94.182,94.226,120299998.0
2006-10-24 23:34:00,94.21,94.225,94.19,94.216,282800005.0
2006-10-24 23:35:00,94.202,94.22,94.174,94.207,290500003.0
2006-10-24 23:36:00,94.191,94.205,94.169,94.18,108900000.0
2006-10-24 23:37:00,94.177,94.185,94.156,94.161,189600000.0
2006-10-24 23:38:00,94.148,94.166,94.139,94.15,212099999.0
2006-10-24 23:39:00,94.16,94.179,94.159,94.16,288300002.0
2006-10-24 23:40:00,94.18,94.183,94.151,94.156,227399999.0
2006-10-24 23:41:00,94.167,94.184,94.156,94.173,239099998.0
2006-10-24 23:42:00,94.165,94.17,94.14,94.14,186899998.0
2006-10-24 23:43:00,94.149,94.176,94.147,94.176,346500000.0
2006-10-24 23:44:00,94.163,94.18,94.144,94.16,370099995.0
2006-10-24 23:45:00,94.158,94.179,94.156,94.179,56300000.0
2006-10-24 23:46:00,94.176,94.213,94.173,94.213,147100002.0
2006-10-24 23:47:00,94.191,94.215,94.188,94.215,214699997.0
2006-10-24 23:48:00,94.196,94.218,94.194,94.218,210400001.0
2006-10-24 23:49:00,94.197,94.217,94.19,94.191,194300000.0
2006-10-24 23:50:00,94.181,94.217,94.181,94.217,275300004.0
2006-10-24 23:51:00,94.215,94.218,94.193,94.193,257400001.0
2006-10-24 23:52:00,94.196,94.217,94.187,94.211,310500001.0
2006-10-24 23:53:00,94.209,94.221,94.202,94.207,234700004.0
2006-10-24 23:54:00,94.227,94.228,94.204,94.212,275999999.0
2006-10-24 23:55:00,94.2,94.225,94.2,94.223,177900002.0
2006-10-24 23:56:00,94.226,94.236,94.207,94.214,284099996.0
2006-10-24 23:57:00,94.21,94.23,94.21,94.23,121699998.0
2006-10-24 23:58:00,94.22,94.23,94.211,94.211,135499999.0
2006-10-24 23:59:00,94.21,94.225,94.21,94.225,84400000.0
2006-10-25 00:00:00,94.225,94.231,94.207,94.231,201399997.0
2006-10-25 00:01:00,94.193,94.233,94.193,94.212,253400000.0
2006-10-25 00:02:00,94.23,94.23,94.2,94.216,106499998.0
2006-10-25 00:03:00,94.228,94.228,94.205,94.212,188699999.0
2006-10-25 00:04:00,94.215,94.224,94.199,94.205,207300000.0
2006-10-25 00:05:00,94.214,94.225,94.195,94.211,282599999.0
2006-10-25 00:06:00,94.198,94.22,94.191,94.22,306499995.0
2006-10-25 00:07:00,94.191,94.211,94.181,94.188,215500000.0
2006-10-25 00:08:00,94.222,94.223,94.202,94.217,306099994.0
2006-10-25 00:09:00,94.186,94.207,94.16,94.183,170899999.0
2006-10-25 00:10:00,94.18,94.191,94.167,94.167,202999997.0
2006-10-25 00:11:00,94.165,94.183,94.156,94.176,177599999.0
2006-10-25 00:12:00,94.176,94.191,94.16,94.179,280499999.0
2006-10-25 00:13:00,94.169,94.193,94.167,94.191,189599998.0
2006-10-25 00:14:00,94.205,94.205,94.173,94.186,196799996.0
2006-10-25 00:15:00,94.181,94.2,94.181,94.195,102800004.0
2006-10-25 00:16:00,94.195,94.2,94.174,94.186,331200005.0
2006-10-25 00:17:00,94.202,94.202,94.167,94.167,112200002.0
2006-10-25 00:18:00,94.171,94.192,94.171,94.192,77000001.0
2006-10-25 00:19:00,94.195,94.198,94.176,94.193,193899999.0
2006-10-25 00:20:00,94.171,94.197,94.166,94.191,365400002.0
2006-10-25 00:21:00,94.176,94.198,94.173,94.185,142800000.0
2006-10-25 00:22:00,94.195,94.199,94.179,94.192,267899999.0
2006-10-25 00:23:00,94.186,94.198,94.174,94.177,127099999.0
2006-10-25 00:24:00,94.2,94.2,94.164,94.169,197300004.0
2006-10-25 00:25:00,94.187,94.2,94.174,94.2,143900000.0
2006-10-25 00:26:00,94.178,94.193,94.161,94.179,188600000.0
2006-10-25 00:27:00,94.18,94.18,94.156,94.162,287200001.0
2006-10-25 00:28:00,94.164,94.18,94.155,94.168,220500000.0
2006-10-25 00:29:00,94.186,94.186,94.154,94.175,272900003.0
2006-10-25 00:30:00,94.161,94.188,94.156,94.188,196299997.0
2006-10-25 00:31:00,94.17,94.19,94.17,94.19,121000000.0
2006-10-25 00:32:00,94.166,94.183,94.154,94.176,183400000.0
2006-10-25 00:33:00,94.164,94.183,94.149,94.156,256200000.0
2006-10-25 00:34:00,94.149,94.169,94.107,94.135,207699998.0
2006-10-25 00:35:00,94.142,94.173,94.127,94.158,282200003.0
2006-10-25 00:36:00,94.157,94.162,94.11,94.132,187800000.0
2006-10-25 00:37:00,94.13,94.147,94.122,94.142,338600002.0
2006-10-25 00:38:00,94.116,94.149,94.116,94.149,142799998.0
2006-10-25 00:39:00,94.149,94.15,94.124,94.133,136399999.0
2006-10-25 00:40:00,94.141,94.155,94.124,94.151,257500002.0
2006-10-25 00:41:00,94.149,94.161,94.133,94.14,153999996.0
2006-10-25 00:42:00,94.158,94.16,94.123,94.156,248999999.0
2006-10-25 00:43:00,94.155,94.156,94.128,94.138,174499999.0
2006-10-25 00:44:00,94.151,94.173,94.131,94.131,211500003.0
2006-10-25 00:45:00,94.145,94.154,94.127,94.136,206800003.0
2006-10-25 00:46:00,94.153,94.163,94.132,94.155,185500003.0
2006-10-25 00:47:00,94.154,94.176,94.148,94.162,353799999.0
2006-10-25 00:48:00,94.157,94.157,94.127,94.127,339999999.0
2006-10-25 00:49:00,94.148,94.165,94.133,94.165,178500002.0
2006-10-25 00:50:00,94.154,94.165,94.142,94.145,183399998.0
2006-10-25 00:51:00,94.137,94.169,94.134,94.169,217800002.0
2006-10-25 00:52:00,94.158,94.172,94.143,94.164,257599996.0
2006-10-25 00:53:00,94.157,94.185,94.151,94.185,245399996.0
2006-10-25 00:54:00,94.174,94.187,94.161,94.187,271599999.0
2006-10-25 00:55:00,94.191,94.204,94.173,94.194,285200002.0
2006-10-25 00:56:00,94.169,94.209,94.169,94.193,223199999.0
2006-10-25 00:57:00,94.181,94.197,94.174,94.197,206400002.0
2006-10-25 00:58:00,94.181,94.195,94.169,94.188,218299999.0
2006-10-25 00:59:00,94.181,94.195,94.165,94.188,256699997.0
2006-10-25 01:00:00,94.187,94.208,94.168,94.173,191699997.0
2006-10-25 01:01:00,94.197,94.201,94.162,94.164,251199997.0
2006-10-25 01:02:00,94.152,94.182,94.141,94.178,198399998.0
2006-10-25 01:03:00,94.151,94.173,94.151,94.163,160500002.0
2006-10-25 01:04:00,94.165,94.191,94.155,94.167,108899998.0
2006-10-25 01:05:00,94.181,94.181,94.155,94.159,207900000.0
2006-10-25 01:06:00,94.164,94.19,94.159,94.19,273200002.0
2006-10-25 01:07:00,94.172,94.192,94.153,94.171,265799998.0
2006-10-25 01:08:00,94.157,94.183,94.151,94.183,92000000.0
2006-10-25 01:09:00,94.164,94.186,94.159,94.186,126600000.0
2006-10-25 01:10:00,94.168,94.183,94.149,94.163,198699999.0
2006-10-25 01:11:00,94.183,94.183,94.146,94.16,185699999.0
2006-10-25 01:12:00,94.171,94.181,94.148,94.172,358099996.0
2006-10-25 01:13:00,94.152,94.179,94.15,94.172,249900000.0
2006-10-25 01:14:00,94.17,94.173,94.139,94.139,217700001.0
2006-10-25 01:15:00,94.167,94.178,94.159,94.16,74899999.0
2006-10-25 01:16:00,94.177,94.192,94.159,94.174,203300003.0
2006-10-25 01:17:00,94.156,94.186,94.156,94.178,130300001.0
2006-10-25 01:18:00,94.19,94.203,94.177,94.192,117500001.0
2006-10-25 01:19:00,94.179,94.193,94.167,94.171,213399998.0
2006-10-25 01:20:00,94.18,94.2,94.165,94.169,178099996.0
2006-10-25 01:21:00,94.178,94.206,94.174,94.192,257200001.0
2006-10-25 01:22:00,94.174,94.2,94.174,94.2,19300000.0
2006-10-25 01:23:00,94.176,94.197,94.172,94.178,191399995.0
2006-10-25 01:24:00,94.187,94.196,94.174,94.174,132699999.0
2006-10-25 01:25:00,94.198,94.198,94.172,94.176,156500002.0
2006-10-25 01:26:00,94.177,94.197,94.162,94.188,156099999.0
2006-10-25 01:27:00,94.171,94.197,94.162,94.197,253299999.0
2006-10-25 01:28:00,94.197,94.204,94.165,94.165,194699998.0
2006-10-25 01:29:00,94.175,94.193,94.15,94.175,293599998.0
2006-10-25 01:30:00,94.197,94.205,94.18,94.195,265899999.0
2006-10-25 01:31:00,94.18,94.2,94.179,94.2,193799997.0
2006-10-25 01:32:00,94.178,94.194,94.174,94.192,280499999.0
2006-10-25 01:33:00,94.186,94.193,94.142,94.159,168900000.0
2006-10-25 01:34:00,94.164,94.191,94.158,94.185,350699998.0
2006-10-25 01:35:00,94.172,94.188,94.16,94.16,283400000.0
2006-10-25 01:36:00,94.182,94.182,94.146,94.146,198000006.0
2006-10-25 01:37:00,94.172,94.195,94.165,94.182,199299998.0
2006-10-25 01:38:00,94.182,94.183,94.15,94.169,245300002.0
2006-10-25 01:39:00,94.186,94.197,94.172,94.184,214999997.0
2006-10-25 01:40:00,94.176,94.193,94.159,94.171,282500004.0
2006-10-25 01:41:00,94.166,94.184,94.154,94.17,209300003.0
2006-10-25 01:42:00,94.166,94.19,94.162,94.19,179799995.0
2006-10-25 01:43:00,94.155,94.184,94.152,94.171,191800003.0
2006-10-25 01:44:00,94.139,94.163,94.129,94.149,139000000.0
2006-10-25 01:45:00,94.166,94.174,94.14,94.14,209799997.0
2006-10-25 01:46:00,94.16,94.182,94.139,94.163,285900000.0
2006-10-25 01:47:00,94.166,94.183,94.161,94.177,173100000.0
2006-10-25 01:48:00,94.18,94.193,94.156,94.184,345899995.0
2006-10-25 01:49:00,94.183,94.187,94.162,94.164,302799998.0
2006-10-25 01:50:00,94.176,94.182,94.153,94.16,272999999.0
2006-10-25 01:51:00,94.182,94.185,94.161,94.185,214900003.0
2006-10-25 01:52:00,94.173,94.173,94.149,94.152,158600001.0
2006-10-25 01:53:00,94.178,94.188,94.157,94.159,286699998.0
2006-10-25 01:54:00,94.178,94.19,94.159,94.165,256599999.0
2006-10-25 01:55:00,94.157,94.173,94.143,94.17,268800004.0
2006-10-25 01:56:00,94.167,94.17,94.14,94.147,443599993.0
2006-10-25 01:57:00,94.156,94.185,94.156,94.174,310200001.0
2006-10-25 01:58:00,94.175,94.185,94.153,94.165,398899997.0
2006-10-25 01:59:00,94.173,94.182,94.157,94.163,442100003.0
2006-10-25 02:00:00,94.161,94.167,94.141,94.149,158299998.0
2006-10-25 02:01:00,94.156,94.173,94.146,94.165,212599998.0
2006-10-25 02:02:00,94.165,94.166,94.144,94.145,139799997.0
2006-10-25 02:03:00,94.138,94.157,94.113,94.133,256099997.0
2006-10-25 02:04:00,94.12,94.149,94.12,94.149,131899998.0
2006-10-25 02:05:00,94.138,94.138,94.093,94.099,113200002.0
2006-10-25 02:06:00,94.1,94.122,94.096,94.103,203299999.0
2006-10-25 02:07:00,94.103,94.12,94.094,94.12,189799997.0
2006-10-25 02:08:00,94.123,94.125,94.099,94.099,244800000.0
2006-10-25 02:09:00,94.113,94.128,94.098,94.101,277000001.0
2006-10-25 02:10:00,94.111,94.133,94.09,94.102,251700001.0
2006-10-25 02:11:00,94.129,94.129,94.102,94.103,312800004.0
2006-10-25 02:12:00,94.123,94.13,94.107,94.113,155400000.0
2006-10-25 02:13:00,94.133,94.14,94.113,94.123,319399998.0
2006-10-25 02:14:00,94.143,94.163,94.116,94.16,254599997.0
2006-10-25 02:15:00,94.152,94.175,94.126,94.171,297599998.0
2006-10-25 02:16:00,94.153,94.179,94.136,94.152,201300001.0
2006-10-25 02:17:00,94.173,94.173,94.137,94.156,197299999.0
2006-10-25 02:18:00,94.156,94.169,94.139,94.146,193300002.0
2006-10-25 02:19:00,94.153,94.168,94.139,94.154,181000000.0
2006-10-25 02:20:00,94.167,94.17,94.153,94.158,144299999.0
2006-10-25 02:21:00,94.129,94.147,94.12,94.133,166499999.0
2006-10-25 02:22:00,94.14,94.149,94.121,94.145,247999999.0
2006-10-25 02:23:00,94.148,94.16,94.136,94.152,229999999.0
2006-10-25 02:24:00,94.152,94.154,94.124,94.125,293000001.0
2006-10-25 02:25:00,94.135,94.152,94.111,94.132,277800001.0
2006-10-25 02:26:00,94.15,94.153,94.119,94.119,178699997.0
2006-10-25 02:27:00,94.147,94.158,94.139,94.154,402199999.0
2006-10-25 02:28:00,94.142,94.152,94.13,94.152,30700000.0
2006-10-25 02:29:00,94.155,94.162,94.14,94.149,341499995.0
2006-10-25 02:30:00,94.132,94.156,94.132,94.146,285800002.0
2006-10-25 02:31:00,94.154,94.157,94.132,94.132,196600001.0
2006-10-25 02:32:00,94.122,94.166,94.122,94.166,229100000.0
2006-10-25 02:33:00,94.155,94.171,94.144,94.171,155200001.0
2006-10-25 02:34:00,94.129,94.172,94.129,94.157,225399999.0
2006-10-25 02:35:00,94.149,94.157,94.122,94.122,249300000.0
2006-10-25 02:36:00,94.12,94.152,94.12,94.148,332600000.0
2006-10-25 02:37:00,94.132,94.157,94.128,94.157,223100000.0
2006-10-25 02:38:00,94.149,94.155,94.128,94.144,344100001.0
2006-10-25 02:39:00,94.168,94.173,94.14,94.158,145599999.0
2006-10-25 02:40:00,94.169,94.169,94.139,94.155,255599995.0
2006-10-25 02:41:00,94.164,94.181,94.152,94.173,273100005.0
2006-10-25 02:42:00,94.149,94.176,94.146,94.176,394899999.0
2006-10-25 02:43:00,94.168,94.179,94.147,94.151,280899997.0
2006-10-25 02:44:00,94.175,94.186,94.16,94.186,225999998.0
2006-10-25 02:45:00,94.178,94.178,94.158,94.166,87599999.0
2006-10-25 02:46:00,94.179,94.188,94.153,94.153,255400001.0
2006-10-25 02:47:00,94.144,94.182,94.144,94.182,151099997.0
2006-10-25 02:48:00,94.183,94.192,94.164,94.17,307899998.0
2006-10-25 02:49:00,94.18,94.18,94.151,94.155,219499997.0
2006-10-25 02:50:00,94.183,94.184,94.166,94.169,189800000.0
2006-10-25 02:51:00,94.182,94.182,94.158,94.158,165099999.0
2006-10-25 02:52:00,94.184,94.199,94.169,94.176,413699997.0
2006-10-25 02:53:00,94.176,94.18,94.155,94.168,178400000.0
2006-10-25 02:54:00,94.163,94.163,94.126,94.133,247000002.0
2006-10-25 02:55:00,94.132,94.158,94.124,94.158,175099999.0
2006-10-25 02:56:00,94.152,94.165,94.137,94.155,288299997.0
2006-10-25 02:57:00,94.152,94.165,94.138,94.152,126200000.0
2006-10-25 02:58:00,94.149,94.167,94.149,94.167,97500000.0
2006-10-25 02:59:00,94.163,94.188,94.145,94.155,366999997.0
2006-10-25 03:00:00,94.174,94.193,94.152,94.18,319900002.0
2006-10-25 03:01:00,94.17,94.175,94.139,94.143,309999999.0
2006-10-25 03:02:00,94.16,94.16,94.13,94.13,221599996.0
2006-10-25 03:03:00,94.146,94.165,94.132,94.141,135800000.0
2006-10-25 03:04:00,94.155,94.167,94.131,94.167,141499999.0
2006-10-25 03:05:00,94.167,94.167,94.141,94.141,178599999.0
2006-10-25 03:06:00,94.14,94.162,94.139,94.143,184200001.0
2006-10-25 03:07:00,94.151,94.168,94.132,94.155,348000001.0
2006-10-25 03:08:00,94.149,94.16,94.136,94.155,285699996.0
2006-10-25 03:09:00,94.13,94.149,94.129,94.149,227200003.0
2006-10-25 03:10:00,94.151,94.151,94.124,94.13,357299998.0
2006-10-25 03:11:00,94.133,94.133,94.097,94.105,200600003.0
2006-10-25 03:12:00,94.099,94.119,94.084,94.1,133699999.0
2006-10-25 03:13:00,94.114,94.133,94.11,94.125,376399998.0
2006-10-25 03:14:00,94.102,94.12,94.095,94.104,127700001.0
2006-10-25 03:15:00,94.088,94.103,94.082,94.102,44300000.0
2006-10-25 03:16:00,94.111,94.118,94.084,94.096,245899997.0
2006-10-25 03:17:00,94.105,94.127,94.105,94.114,253000002.0
2006-10-25 03:18:00,94.109,94.109,94.073,94.075,138799998.0
2006-10-25 03:19:00,94.097,94.097,94.073,94.076,211599998.0
2006-10-25 03:20:00,94.096,94.097,94.078,94.09,161299996.0
2006-10-25 03:21:00,94.097,94.103,94.076,94.08,276499999.0
2006-10-25 03:22:00,94.081,94.101,94.072,94.101,308399997.0
2006-10-25 03:23:00,94.109,94.11,94.084,94.094,275100001.0
2006-10-25 03:24:00,94.101,94.109,94.077,94.09,272700000.0
2006-10-25 03:25:00,94.093,94.106,94.073,94.087,316099994.0
2006-10-25 03:26:00,94.087,94.102,94.086,94.102,271300003.0
2006-10-25 03:27:00,94.103,94.119,94.091,94.113,260300001.0
2006-10-25 03:28:00,94.104,94.124,94.101,94.115,321700000.0
2006-10-25 03:29:00,94.108,94.134,94.108,94.126,158200000.0
2006-10-25 03:30:00,94.132,94.132,94.107,94.107,180800001.0
2006-10-25 03:31:00,94.127,94.127,94.082,94.123,263999998.0
2006-10-25 03:32:00,94.111,94.126,94.089,94.112,281900001.0
2006-10-25 03:33:00,94.106,94.134,94.106,94.124,313600000.0
2006-10-25 03:34:00,94.112,94.128,94.107,94.123,205099998.0
2006-10-25 03:35:00,94.101,94.133,94.101,94.125,250999999.0
2006-10-25 03:36:00,94.119,94.127,94.1,94.108,118100002.0
2006-10-25 03:37:00,94.131,94.134,94.104,94.109,151999998.0
2006-10-25 03:38:00,94.092,94.119,94.092,94.119,118400001.0
2006-10-25 03:39:00,94.103,94.124,94.089,94.092,205600000.0
2006-10-25 03:40:00,94.098,94.125,94.098,94.115,170299999.0
2006-10-25 03:41:00,94.109,94.137,94.109,94.11,140400001.0
2006-10-25 03:42:00,94.117,94.124,94.098,94.109,201299998.0
2006-10-25 03:43:00,94.101,94.115,94.084,94.103,152399997.0
2006-10-25 03:44:00,94.103,94.11,94.05,94.098,248700001.0
2006-10-25 03:45:00,94.083,94.11,94.08,94.091,164000000.0
2006-10-25 03:46:00,94.082,94.113,94.082,94.113,254699997.0
2006-10-25 03:47:00,94.12,94.125,94.101,94.101,174600000.0
2006-10-25 03:48:00,94.111,94.13,94.096,94.118,282199997.0
2006-10-25 03:49:00,94.132,94.137,94.114,94.122,197899999.0
2006-10-25 03:50:00,94.126,94.138,94.11,94.11,140400003.0
2006-10-25 03:51:00,94.123,94.123,94.087,94.087,211200005.0
2006-10-25 03:52:00,94.102,94.123,94.096,94.121,407600002.0
2006-10-25 03:53:00,94.112,94.115,94.09,94.098,259700000.0
2006-10-25 03:54:00,94.111,94.112,94.089,94.094,155500001.0
2006-10-25 03:55:00,94.111,94.114,94.097,94.103,42100000.0
2006-10-25 03:56:00,94.114,94.116,94.094,94.103,169500000.0
2006-10-25 03:57:00,94.125,94.136,94.109,94.109,137000001.0
2006-10-25 03:58:00,94.113,94.113,94.071,94.071,157699998.0
2006-10-25 03:59:00,94.082,94.107,94.071,94.078,216999998.0
2006-10-25 04:00:00,94.08,94.119,94.08,94.119,162000001.0
2006-10-25 04:01:00,94.115,94.127,94.105,94.127,220299999.0
2006-10-25 04:02:00,94.13,94.137,94.113,94.137,123900000.0
2006-10-25 04:03:00,94.141,94.141,94.125,94.125,48999999.0
2006-10-25 04:04:00,94.111,94.144,94.111,94.136,227399998.0
2006-10-25 04:05:00,94.139,94.155,94.126,94.128,167900001.0
2006-10-25 04:06:00,94.123,94.144,94.103,94.13,212600000.0
2006-10-25 04:07:00,94.137,94.141,94.115,94.134,241899998.0
2006-10-25 04:08:00,94.136,94.147,94.115,94.133,173900002.0
2006-10-25 04:09:00,94.131,94.147,94.118,94.138,373900003.0
2006-10-25 04:10:00,94.137,94.148,94.121,94.135,188800000.0
2006-10-25 04:11:00,94.125,94.125,94.096,94.115,253499995.0
2006-10-25 04:12:00,94.1,94.138,94.1,94.138,118999999.0
2006-10-25 04:13:00,94.133,94.136,94.11,94.123,284600002.0
2006-10-25 04:14:00,94.133,94.135,94.108,94.108,137900002.0
2006-10-25 04:15:00,94.115,94.137,94.103,94.123,234399997.0
2006-10-25 04:16:00,94.116,94.139,94.11,94.125,272700006.0
2006-10-25 04:17:00,94.127,94.127,94.102,94.123,173100000.0
2006-10-25 04:18:00,94.098,94.118,94.093,94.115,295399998.0
2006-10-25 04:19:00,94.119,94.121,94.104,94.106,74200000.0
2006-10-25 04:20:00,94.118,94.133,94.095,94.115,231900000.0
2006-10-25 04:21:00,94.12,94.135,94.102,94.12,165199998.0
2006-10-25 04:22:00,94.131,94.144,94.115,94.126,237499999.0
2006-10-25 04:23:00,94.141,94.147,94.123,94.13,277100000.0
2006-10-25 04:24:00,94.133,94.143,94.117,94.135,299699998.0
2006-10-25 04:25:00,94.141,94.142,94.112,94.125,303299997.0
2006-10-25 04:26:00,94.14,94.148,94.126,94.131,178699998.0
2006-10-25 04:27:00,94.143,94.154,94.126,94.135,117299999.0
2006-10-25 04:28:00,94.15,94.155,94.136,94.147,171199999.0
2006-10-25 04:29:00,94.138,94.15,94.132,94.145,25400000.0
2006-10-25 04:30:00,94.129,94.147,94.122,94.147,143900002.0
2006-10-25 04:31:00,94.154,94.161,94.135,94.148,102500000.0
2006-10-25 04:32:00,94.127,94.16,94.127,94.152,219800000.0
2006-10-25 04:33:00,94.136,94.155,94.136,94.153,125699996.0
2006-10-25 04:34:00,94.163,94.163,94.138,94.148,270099996.0
2006-10-25 04:35:00,94.141,94.158,94.139,94.157,111199999.0
2006-10-25 04:36:00,94.146,94.167,94.143,94.159,293300000.0
2006-10-25 04:37:00,94.139,94.163,94.139,94.163,89100002.0
2006-10-25 04:38:00,94.139,94.164,94.136,94.153,224999998.0
2006-10-25 04:39:00,94.173,94.173,94.135,94.135,405200001.0
2006-10-25 04:40:00,94.159,94.161,94.144,94.146,23900000.0
2006-10-25 04:41:00,94.148,94.17,94.142,94.17,254199996.0
2006-10-25 04:42:00,94.162,94.176,94.144,94.176,212000002.0
2006-10-25 04:43:00,94.153,94.171,94.148,94.163,228200002.0
2006-10-25 04:44:00,94.154,94.171,94.145,94.145,282599998.0
2006-10-25 04:45:00,94.157,94.157,94.134,94.137,87499999.0
2006-10-25 04:46:00,94.146,94.149,94.115,94.131,228000002.0
2006-10-25 04:47:00,94.146,94.146,94.111,94.111,145999998.0
2006-10-25 04:48:00,94.155,94.155,94.14,94.14,88500004.0
2006-10-25 04:49:00,94.147,94.16,94.132,94.155,183599999.0
2006-10-25 04:50:00,94.155,94.16,94.133,94.14,219400000.0
2006-10-25 04:51:00,94.128,94.15,94.128,94.147,151900001.0
2006-10-25 04:52:00,94.136,94.16,94.132,94.146,126000001.0
2006-10-25 04:53:00,94.142,94.157,94.126,94.133,233300002.0
2006-10-25 04:54:00,94.147,94.147,94.117,94.117,174599999.0
2006-10-25 04:55:00,94.119,94.14,94.101,94.123,282299998.0
2006-10-25 04:56:00,94.11,94.132,94.103,94.127,164600000.0
2006-10-25 04:57:00,94.124,94.124,94.101,94.101,211100000.0
2006-10-25 04:58:00,94.124,94.124,94.107,94.107,22100000.0
2006-10-25 04:59:00,94.113,94.128,94.096,94.113,56200002.0
2006-10-25 05:00:00,94.1,94.125,94.099,94.125,268500002.0
2006-10-25 05:01:00,94.1,94.105,94.075,94.092,42299999.0
2006-10-25 05:02:00,94.091,94.11,94.067,94.092,202599999.0
2006-10-25 05:03:00,94.12,94.12,94.096,94.104,284300000.0
2006-10-25 05:04:00,94.115,94.116,94.092,94.105,142599998.0
2006-10-25 05:05:00,94.086,94.115,94.086,94.11,126999999.0
2006-10-25 05:06:00,94.087,94.111,94.077,94.091,204199995.0
2006-10-25 05:07:00,94.099,94.115,94.095,94.112,35600000.0
2006-10-25 05:08:00,94.101,94.123,94.096,94.118,344500004.0
2006-10-25 05:09:00,94.123,94.128,94.093,94.106,142200001.0
2006-10-25 05:10:00,94.124,94.125,94.093,94.125,308400005.0
2006-10-25 05:11:00,94.11,94.125,94.09,94.109,249000000.0
2006-10-25 05:12:00,94.114,94.119,94.098,94.114,287300005.0
2006-10-25 05:13:00,94.107,94.118,94.096,94.102,160000001.0
2006-10-25 05:14:00,94.113,94.117,94.094,94.105,128200000.0
2006-10-25 05:15:00,94.119,94.119,94.093,94.097,112599999.0
2006-10-25 05:16:00,94.1,94.113,94.094,94.106,133200003.0
2006-10-25 05:17:00,94.1,94.116,94.091,94.1,151100000.0
2006-10-25 05:18:00,94.113,94.121,94.083,94.096,447400000.0
2006-10-25 05:19:00,94.095,94.111,94.088,94.103,156099999.0
2006-10-25 05:20:00,94.11,94.112,94.093,94.097,165700000.0
2006-10-25 05:21:00,94.12,94.12,94.094,94.094,221899999.0
2006-10-25 05:22:00,94.091,94.11,94.086,94.087,217199998.0
2006-10-25 05:23:00,94.104,94.107,94.08,94.08,242800003.0
2006-10-25 05:24:00,94.102,94.116,94.087,94.101,257800001.0
2006-10-25 05:25:00,94.112,94.118,94.087,94.105,210799998.0
2006-10-25 05:26:00,94.104,94.12,94.098,94.115,245900000.0
2006-10-25 05:27:00,94.098,94.113,94.08,94.094,143200003.0
2006-10-25 05:28:00,94.111,94.126,94.091,94.126,229700000.0
2006-10-25 05:29:00,94.13,94.135,94.097,94.107,237500001.0
2006-10-25 05:30:00,94.106,94.114,94.082,94.087,181099999.0
2006-10-25 05:31:00,94.079,94.104,94.075,94.104,186099998.0
2006-10-25 05:32:00,94.105,94.11,94.091,94.091,233699996.0
2006-10-25 05:33:00,94.113,94.12,94.091,94.101,251200000.0
2006-10-25 05:34:00,94.097,94.116,94.091,94.095,227700001.0
2006-10-25 05:35:00,94.12,94.12,94.11,94.11,41200000.0
2006-10-25 05:36:00,94.09,94.112,94.088,94.097,241899997.0
2006-10-25 05:37:00,94.092,94.12,94.092,94.113,187499997.0
2006-10-25 05:38:00,94.091,94.117,94.091,94.117,329500002.0
2006-10-25 05:39:00,94.115,94.12,94.09,94.099,189999998.0
2006-10-25 05:40:00,94.117,94.122,94.093,94.101,261700005.0
2006-10-25 05:41:00,94.109,94.13,94.107,94.125,193299999.0
2006-10-25 05:42:00,94.12,94.121,94.101,94.109,197299998.0
2006-10-25 05:43:00,94.132,94.138,94.108,94.125,81400000.0
2006-10-25 05:44:00,94.129,94.137,94.112,94.117,278799999.0
2006-10-25 05:45:00,94.127,94.151,94.121,94.149,248900003.0
2006-10-25 05:46:00,94.129,94.156,94.129,94.156,59499999.0
2006-10-25 05:47:00,94.15,94.15,94.085,94.112,126299999.0
2006-10-25 05:48:00,94.138,94.15,94.124,94.142,189599999.0
2006-10-25 05:49:00,94.147,94.147,94.122,94.122,207099998.0
2006-10-25 05:50:00,94.133,94.137,94.102,94.116,260299996.0
2006-10-25 05:51:00,94.13,94.147,94.118,94.147,191899999.0
2006-10-25 05:52:00,94.116,94.149,94.116,94.138,207600001.0
2006-10-25 05:53:00,94.139,94.146,94.122,94.134,257300000.0
2006-10-25 05:54:00,94.141,94.151,94.123,94.123,361100003.0
2006-10-25 05:55:00,94.115,94.149,94.115,94.141,216600002.0
2006-10-25 05:56:00,94.133,94.133,94.113,94.118,258499993.0
2006-10-25 05:57:00,94.135,94.138,94.111,94.115,292800001.0
2006-10-25 05:58:00,94.118,94.135,94.11,94.13,158099998.0
2006-10-25 05:59:00,94.135,94.14,94.12,94.12,115400000.0
2006-10-25 06:00:00,94.132,94.139,94.109,94.114,232699998.0
2006-10-25 06:01:00,94.107,94.132,94.097,94.132,125699998.0
2006-10-25 06:02:00,94.141,94.143,94.114,94.14,294799998.0
2006-10-25 06:03:00,94.125,94.143,94.125,94.143,86699999.0
2006-10-25 06:04:00,94.125,94.142,94.093,94.117,185800001.0
2006-10-25 06:05:00,94.095,94.116,94.088,94.108,284400003.0
2006-10-25 06:06:00,94.1,94.117,94.088,94.117,310400001.0
2006-10-25 06:07:00,94.101,94.125,94.099,94.103,225199999.0
2006-10-25 06:08:00,94.128,94.128,94.101,94.11,183700002.0
2006-10-25 06:09:00,94.128,94.131,94.107,94.118,299999998.0
2006-10-25 06:10:00,94.11,94.132,94.1,94.105,279100001.0
2006-10-25 06:11:00,94.096,94.124,94.082,94.124,154400001.0
2006-10-25 06:12:00,94.113,94.141,94.105,94.14,248599997.0
2006-10-25 06:13:00,94.121,94.137,94.119,94.133,46200000.0
2006-10-25 06:14:00,94.146,94.146,94.119,94.126,250200000.0
2006-10-25 06:15:00,94.138,94.156,94.122,94.135,196200000.0
2006-10-25 06:16:00,94.148,94.157,94.133,94.147,46199999.0
2006-10-25 06:17:00,94.138,94.149,94.119,94.136,173199998.0
2006-10-25 06:18:00,94.15,94.15,94.122,94.128,95199999.0
2006-10-25 06:19:00,94.141,94.146,94.124,94.126,90399999.0
2006-10-25 06:20:00,94.14,94.141,94.119,94.14,186600001.0
2006-10-25 06:21:00,94.138,94.138,94.111,94.111,71299999.0
2006-10-25 06:22:00,94.119,94.137,94.119,94.137,117999997.0
2006-10-25 06:23:00,94.149,94.157,94.118,94.137,312200000.0
2006-10-25 06:24:00,94.142,94.142,94.124,94.124,31599999.0
2006-10-25 06:25:00,94.136,94.145,94.114,94.128,221000002.0
2006-10-25 06:26:00,94.128,94.151,94.128,94.136,227200000.0
2006-10-25 06:27:00,94.125,94.143,94.113,94.126,258299998.0
2006-10-25 06:28:00,94.124,94.138,94.109,94.134,188799998.0
2006-10-25 06:29:00,94.143,94.15,94.126,94.132,241699999.0
2006-10-25 06:30:00,94.13,94.148,94.122,94.147,137600003.0
2006-10-25 06:31:00,94.121,94.138,94.108,94.117,150999999.0
2006-10-25 06:32:00,94.13,94.143,94.118,94.126,165699997.0
2006-10-25 06:33:00,94.111,94.131,94.097,94.128,172599997.0
2006-10-25 06:34:00,94.1,94.121,94.098,94.106,222000001.0
2006-10-25 06:35:00,94.112,94.136,94.1,94.136,140500003.0
2006-10-25 06:36:00,94.113,94.132,94.109,94.109,259399998.0
2006-10-25 06:37:00,94.135,94.141,94.116,94.126,346100001.0
2006-10-25 06:38:00,94.117,94.142,94.107,94.107,160400001.0
2006-10-25 06:39:00,94.121,94.137,94.119,94.133,53999998.0
2006-10-25 06:40:00,94.135,94.14,94.12,94.128,204899996.0
2006-10-25 06:41:00,94.118,94.139,94.113,94.117,209899997.0
2006-10-25 06:42:00,94.113,94.137,94.103,94.105,227799997.0
2006-10-25 06:43:00,94.113,94.135,94.106,94.119,146000000.0
2006-10-25 06:44:00,94.114,94.143,94.094,94.14,228700002.0
2006-10-25 06:45:00,94.13,94.14,94.11,94.127,117300001.0
2006-10-25 06:46:00,94.13,94.143,94.122,94.135,199800000.0
2006-10-25 06:47:00,94.142,94.142,94.108,94.135,164099998.0
2006-10-25 06:48:00,94.145,94.148,94.118,94.148,179400000.0
2006-10-25 06:49:00,94.136,94.15,94.121,94.14,59100000.0
2006-10-25 06:50:00,94.129,94.143,94.128,94.143,131499999.0
2006-10-25 06:51:00,94.125,94.148,94.118,94.148,216900002.0
2006-10-25 06:52:00,94.132,94.141,94.099,94.121,180400000.0
2006-10-25 06:53:00,94.138,94.15,94.113,94.126,208699998.0
2006-10-25 06:54:00,94.116,94.141,94.116,94.141,136600002.0
2006-10-25 06:55:00,94.14,94.152,94.131,94.145,302800000.0
2006-10-25 06:56:00,94.128,94.153,94.124,94.146,175100000.0
2006-10-25 06:57:00,94.14,94.155,94.137,94.153,42700000.0
2006-10-25 06:58:00,94.15,94.155,94.123,94.147,395899998.0
2006-10-25 06:59:00,94.156,94.169,94.144,94.155,219300000.0
2006-10-25 07:00:00,94.141,94.16,94.135,94.156,100300000.0
2006-10-25 07:01:00,94.158,94.17,94.15,94.17,321999993.0
2006-10-25 07:02:00,94.145,94.166,94.138,94.163,164299998.0
2006-10-25 07:03:00,94.163,94.163,94.134,94.134,113300002.0
2006-10-25 07:04:00,94.156,94.164,94.143,94.152,201699996.0
2006-10-25 07:05:00,94.159,94.166,94.142,94.144,187900002.0
2006-10-25 07:06:00,94.159,94.177,94.145,94.147,230600001.0
2006-10-25 07:07:00,94.149,94.16,94.14,94.155,165299997.0
2006-10-25 07:08:00,94.14,94.166,94.123,94.129,237099997.0
2006-10-25 07:09:00,94.157,94.171,94.157,94.171,71100000.0
2006-10-25 07:10:00,94.158,94.17,94.151,94.165,88800000.0
2006-10-25 07:11:00,94.156,94.165,94.137,94.161,125400000.0
2006-10-25 07:12:00,94.147,94.168,94.136,94.147,201699999.0
2006-10-25 07:13:00,94.155,94.168,94.141,94.162,95100000.0
2006-10-25 07:14:00,94.132,94.152,94.126,94.139,260699996.0
2006-10-25 07:15:00,94.145,94.153,94.127,94.135,239900003.0
2006-10-25 07:16:00,94.136,94.164,94.118,94.149,221100001.0
2006-10-25 07:17:00,94.161,94.169,94.144,94.15,270900002.0
2006-10-25 07:18:00,94.173,94.176,94.149,94.159,234399997.0
2006-10-25 07:19:00,94.143,94.166,94.143,94.148,319900001.0
2006-10-25 07:20:00,94.155,94.183,94.155,94.175,218999998.0
2006-10-25 07:21:00,94.159,94.173,94.148,94.166,305599998.0
2006-10-25 07:22:00,94.143,94.161,94.137,94.154,63099999.0
2006-10-25 07:23:00,94.145,94.158,94.13,94.154,285499999.0
2006-10-25 07:24:00,94.152,94.158,94.134,94.145,129599997.0
2006-10-25 07:25:00,94.159,94.163,94.139,94.139,142199999.0
2006-10-25 07:26:00,94.16,94.16,94.121,94.145,254999996.0
2006-10-25 07:27:00,94.13,94.16,94.13,94.155,301899998.0
2006-10-25 07:28:00,94.155,94.162,94.14,94.146,246699999.0
2006-10-25 07:29:00,94.161,94.161,94.12,94.133,283300002.0
2006-10-25 07:30:00,94.143,94.162,94.141,94.147,184099999.0
2006-10-25 07:31:00,94.152,94.176,94.138,94.157,217099999.0
2006-10-25 07:32:00,94.146,94.161,94.126,94.151,316699998.0
2006-10-25 07:33:00,94.155,94.165,94.114,94.135,468000004.0
2006-10-25 07:34:00,94.161,94.174,94.143,94.145,171500000.0
2006-10-25 07:35:00,94.155,94.165,94.135,94.15,258399999.0
2006-10-25 07:36:00,94.167,94.174,94.135,94.148,265699997.0
2006-10-25 07:37:00,94.172,94.175,94.151,94.161,207499999.0
2006-10-25 07:38:00,94.143,94.163,94.143,94.146,150100000.0
2006-10-25 07:39:00,94.143,94.157,94.134,94.146,275099998.0
2006-10-25 07:40:00,94.149,94.156,94.137,94.143,68499998.0
2006-10-25 07:41:00,94.153,94.162,94.134,94.151,226199999.0
2006-10-25 07:42:00,94.13,94.158,94.129,94.151,343700002.0
2006-10-25 07:43:00,94.123,94.141,94.117,94.129,179199999.0
2006-10-25 07:44:00,94.14,94.15,94.115,94.138,134400002.0
2006-10-25 07:45:00,94.13,94.149,94.111,94.128,219999999.0
2006-10-25 07:46:00,94.145,94.145,94.097,94.119,169299999.0
2006-10-25 07:47:00,94.136,94.148,94.122,94.135,107099999.0
2006-10-25 07:48:00,94.146,94.146,94.128,94.128,166700000.0
2006-10-25 07:49:00,94.128,94.147,94.127,94.143,80600000.0
2006-10-25 07:50:00,94.134,94.142,94.115,94.125,234200002.0
2006-10-25 07:51:00,94.139,94.15,94.13,94.145,136600003.0
2006-10-25 07:52:00,94.127,94.145,94.105,94.126,240099999.0
2006-10-25 07:53:00,94.127,94.153,94.123,94.14,133800000.0
2006-10-25 07:54:00,94.14,94.14,94.116,94.116,160599999.0
2006-10-25 07:55:00,94.129,94.133,94.104,94.116,240499997.0
2006-10-25 07:56:00,94.129,94.141,94.119,94.127,268500005.0
2006-10-25 07:57:00,94.131,94.143,94.113,94.116,264800004.0
2006-10-25 07:58:00,94.115,94.127,94.096,94.109,111599998.0
2006-10-25 07:59:00,94.118,94.135,94.105,94.117,181399997.0
2006-10-25 08:00:00,94.117,94.127,94.099,94.114,100199999.0
2006-10-25 08:01:00,94.124,94.131,94.103,94.103,291899999.0
2006-10-25 08:02:00,94.118,94.13,94.111,94.13,133900000.0
2006-10-25 08:03:00,94.124,94.135,94.104,94.117,226999998.0
2006-10-25 08:04:00,94.127,94.148,94.121,94.142,247599998.0
2006-10-25 08:05:00,94.124,94.145,94.122,94.135,212999998.0
2006-10-25 08:06:00,94.122,94.142,94.114,94.136,286399997.0
2006-10-25 08:07:00,94.131,94.158,94.113,94.133,194999995.0
2006-10-25 08:08:00,94.145,94.145,94.117,94.12,231999994.0
2006-10-25 08:09:00,94.11,94.14,94.11,94.14,225199998.0
2006-10-25 08:10:00,94.123,94.138,94.094,94.122,214299996.0
2006-10-25 08:11:00,94.116,94.145,94.116,94.134,195399998.0
2006-10-25 08:12:00,94.124,94.15,94.118,94.13,212399999.0
2006-10-25 08:13:00,94.109,94.129,94.095,94.119,247699997.0
2006-10-25 08:14:00,94.118,94.132,94.109,94.126,295299995.0
2006-10-25 08:15:00,94.129,94.142,94.115,94.135,208899999.0
2006-10-25 08:16:00,94.127,94.147,94.119,94.147,149100001.0
2006-10-25 08:17:00,94.144,94.163,94.144,94.163,106399999.0
2006-10-25 08:18:00,94.163,94.164,94.143,94.156,202900001.0
2006-10-25 08:19:00,94.163,94.172,94.141,94.163,193799997.0
2006-10-25 08:20:00,94.162,94.162,94.116,94.116,136199998.0
2006-10-25 08:21:00,94.143,94.155,94.129,94.134,169199997.0
2006-10-25 08:22:00,94.134,94.158,94.128,94.142,236999997.0
2006-10-25 08:23:00,94.125,94.146,94.125,94.136,106000002.0
2006-10-25 08:24:00,94.131,94.144,94.107,94.125,265499999.0
2006-10-25 08:25:00,94.122,94.144,94.122,94.136,190099999.0
2006-10-25 08:26:00,94.129,94.143,94.114,94.114,195399997.0
2006-10-25 08:27:00,94.123,94.134,94.107,94.113,304800001.0
2006-10-25 08:28:00,94.096,94.14,94.096,94.137,311500003.0
2006-10-25 08:29:00,94.132,94.136,94.113,94.113,228700000.0
2006-10-25 08:30:00,94.11,94.122,94.096,94.112,246999996.0
2006-10-25 08:31:00,94.12,94.135,94.104,94.12,182000002.0
2006-10-25 08:32:00,94.122,94.14,94.112,94.113,285099995.0
2006-10-25 08:33:00,94.113,94.131,94.1,94.118,224800003.0
2006-10-25 08:34:00,94.116,94.135,94.108,94.126,216199997.0
2006-10-25 08:35:00,94.125,94.126,94.099,94.101,214400001.0
2006-10-25 08:36:00,94.11,94.129,94.097,94.107,415600000.0
2006-10-25 08:37:00,94.112,94.144,94.112,94.121,347000002.0
2006-10-25 08:38:00,94.129,94.129,94.101,94.112,190499998.0
2006-10-25 08:39:00,94.11,94.123,94.092,94.104,240200007.0
2006-10-25 08:40:00,94.099,94.117,94.096,94.116,229099997.0
2006-10-25 08:41:00,94.097,94.124,94.097,94.122,107300000.0
2006-10-25 08:42:00,94.127,94.132,94.108,94.12,213699998.0
2006-10-25 08:43:00,94.125,94.13,94.105,94.117,301200003.0
2006-10-25 08:44:00,94.119,94.13,94.091,94.11,212800001.0
2006-10-25 08:45:00,94.122,94.125,94.106,94.112,260600002.0
2006-10-25 08:46:00,94.113,94.113,94.089,94.089,204700001.0
2006-10-25 08:47:00,94.103,94.11,94.081,94.081,190500001.0
2006-10-25 08:48:00,94.084,94.106,94.082,94.095,265500000.0
2006-10-25 08:49:00,94.086,94.116,94.086,94.116,209300000.0
2006-10-25 08:50:00,94.082,94.116,94.082,94.113,161099999.0
2006-10-25 08:51:00,94.094,94.112,94.066,94.095,283199998.0
2006-10-25 08:52:00,94.115,94.115,94.087,94.101,180900000.0
2006-10-25 08:53:00,94.091,94.106,94.068,94.1,228399997.0
2006-10-25 08:54:00,94.102,94.102,94.076,94.076,131100000.0
2006-10-25 08:55:00,94.077,94.104,94.075,94.088,199900001.0
2006-10-25 08:56:00,94.072,94.087,94.057,94.077,225000000.0
2006-10-25 08:57:00,94.068,94.093,94.064,94.082,277700000.0
2006-10-25 08:58:00,94.065,94.078,94.054,94.077,251400000.0
2006-10-25 08:59:00,94.075,94.084,94.057,94.064,116300001.0
2006-10-25 09:00:00,94.071,94.088,94.061,94.086,434100003.0
2006-10-25 09:01:00,94.065,94.084,94.065,94.082,211699997.0
2006-10-25 09:02:00,94.071,94.093,94.063,94.084,256699997.0
2006-10-25 09:03:00,94.082,94.084,94.055,94.055,245400001.0
2006-10-25 09:04:00,94.043,94.082,94.043,94.073,197300001.0
2006-10-25 09:05:00,94.076,94.083,94.049,94.059,154299999.0
2006-10-25 09:06:00,94.079,94.08,94.053,94.057,368099996.0
2006-10-25 09:07:00,94.067,94.083,94.05,94.063,195299999.0
2006-10-25 09:08:00,94.053,94.085,94.03,94.062,167399999.0
2006-10-25 09:09:00,94.067,94.067,94.025,94.039,220799998.0
2006-10-25 09:10:00,94.035,94.035,93.989,93.997,151199999.0
2006-10-25 09:11:00,93.985,94.004,93.978,94.004,174599996.0
2006-10-25 09:12:00,94.003,94.019,93.984,94.004,210300002.0
2006-10-25 09:13:00,93.987,94.007,93.973,93.997,171599998.0
2006-10-25 09:14:00,94.006,94.006,93.98,93.98,69100001.0
2006-10-25 09:15:00,94.0,94.012,93.988,93.988,170999999.0
2006-10-25 09:16:00,93.998,94.015,93.992,94.001,234599995.0
2006-10-25 09:17:00,93.999,94.022,93.984,94.022,243399998.0
2006-10-25 09:18:00,94.016,94.026,93.994,94.014,207399997.0
2006-10-25 09:19:00,94.023,94.023,93.992,93.993,80400000.0
2006-10-25 09:20:00,94.006,94.028,93.997,94.0,317500003.0
2006-10-25 09:21:00,94.013,94.019,93.993,93.997,112999999.0
2006-10-25 09:22:00,93.998,94.026,93.998,94.026,221000001.0
2006-10-25 09:23:00,94.024,94.033,94.008,94.016,259400000.0
2006-10-25 09:24:00,94.028,94.04,93.999,94.01,139800004.0
2006-10-25 09:25:00,94.01,94.032,93.999,94.005,272800000.0
2006-10-25 09:26:00,94.003,94.025,93.986,94.003,212999996.0
2006-10-25 09:27:00,94.017,94.029,93.989,93.997,309400001.0
2006-10-25 09:28:00,93.997,94.019,93.989,94.01,455300001.0
2006-10-25 09:29:00,93.999,94.025,93.999,94.022,276399996.0
2006-10-25 09:30:00,94.018,94.033,93.989,94.002,223100002.0
2006-10-25 09:31:00,94.002,94.017,93.992,93.998,72700000.0
2006-10-25 09:32:00,94.019,94.019,93.988,93.992,257300003.0
2006-10-25 09:33:00,94.004,94.006,93.983,94.003,275700001.0
2006-10-25 09:34:00,93.996,94.036,93.984,94.013,244900002.0
2006-10-25 09:35:00,94.02,94.063,94.02,94.052,224600002.0
2006-10-25 09:36:00,94.063,94.072,94.043,94.055,251599998.0
2006-10-25 09:37:00,94.064,94.068,94.031,94.04,294000003.0
2006-10-25 09:38:00,94.054,94.081,94.03,94.072,246999998.0
2006-10-25 09:39:00,94.076,94.08,94.054,94.067,335800010.0
2006-10-25 09:40:00,94.062,94.078,94.042,94.071,223599999.0
2006-10-25 09:41:00,94.08,94.086,94.057,94.072,280399998.0
2006-10-25 09:42:00,94.055,94.086,94.045,94.086,346299998.0
2006-10-25 09:43:00,94.071,94.079,94.054,94.077,308899997.0
2006-10-25 09:44:00,94.085,94.085,94.052,94.054,214799999.0
2006-10-25 09:45:00,94.065,94.089,94.051,94.066,299400003.0
2006-10-25 09:46:00,94.071,94.092,94.059,94.092,126999999.0
2006-10-25 09:47:00,94.078,94.103,94.077,94.077,156799997.0
2006-10-25 09:48:00,94.083,94.106,94.083,94.103,257500002.0
2006-10-25 09:49:00,94.093,94.103,94.079,94.095,135999999.0
2006-10-25 09:50:00,94.062,94.089,94.047,94.047,412399996.0
2006-10-25 09:51:00,94.05,94.061,94.032,94.039,191100003.0
2006-10-25 09:52:00,94.029,94.055,94.021,94.044,240899999.0
2006-10-25 09:53:00,94.048,94.064,94.035,94.038,151399998.0
2006-10-25 09:54:00,94.065,94.074,94.055,94.058,145800002.0
2006-10-25 09:55:00,94.062,94.063,94.037,94.041,309500000.0
2006-10-25 09:56:00,94.051,94.051,94.028,94.038,269599997.0
2006-10-25 09:57:00,94.028,94.056,94.017,94.029,267900000.0
2006-10-25 09:58:00,94.004,94.043,94.004,94.007,160900000.0
2006-10-25 09:59:00,94.018,94.024,93.989,93.989,310899996.0
2006-10-25 10:00:00,94.019,94.05,94.008,94.043,255900000.0
2006-10-25 10:01:00,94.02,94.034,93.999,94.021,249599998.0
2006-10-25 10:02:00,94.036,94.041,94.01,94.015,248199996.0
2006-10-25 10:03:00,94.039,94.049,94.012,94.015,212599999.0
2006-10-25 10:04:00,94.037,94.049,94.03,94.03,306100002.0
2006-10-25 10:05:00,94.03,94.057,94.028,94.041,297099994.0
2006-10-25 10:06:00,94.074,94.105,94.069,94.1,155099997.0
2006-10-25 10:07:00,94.063,94.08,94.055,94.057,255799999.0
2006-10-25 10:08:00,94.063,94.078,94.046,94.057,203900000.0
2006-10-25 10:09:00,94.071,94.089,94.068,94.068,270099999.0
2006-10-25 10:10:00,94.061,94.096,94.061,94.076,171599999.0
2006-10-25 10:11:00,94.093,94.093,94.064,94.067,111800000.0
2006-10-25 10:12:00,94.054,94.096,94.054,94.088,224100003.0
2006-10-25 10:13:00,94.09,94.105,94.082,94.096,188200000.0
2006-10-25 10:14:00,94.101,94.101,94.074,94.09,237499999.0
2006-10-25 10:15:00,94.095,94.097,94.073,94.075,254399997.0
2006-10-25 10:16:00,94.079,94.112,94.062,94.097,129400000.0
2006-10-25 10:17:00,94.107,94.12,94.087,94.087,230199999.0
2006-10-25 10:18:00,94.094,94.116,94.094,94.107,148199999.0
2006-10-25 10:19:00,94.087,94.116,94.087,94.114,227199999.0
2006-10-25 10:20:00,94.121,94.121,94.078,94.104,348699995.0
2006-10-25 10:21:00,94.104,94.13,94.104,94.105,229299999.0
2006-10-25 10:22:00,94.113,94.126,94.1,94.115,362499999.0
2006-10-25 10:23:00,94.104,94.119,94.092,94.098,289399997.0
2006-10-25 10:24:00,94.116,94.116,94.088,94.1,108999999.0
2006-10-25 10:25:00,94.106,94.117,94.094,94.1,237199999.0
2006-10-25 10:26:00,94.123,94.13,94.099,94.099,211899999.0
2006-10-25 10:27:00,94.119,94.119,94.097,94.097,187000002.0
2006-10-25 10:28:00,94.106,94.111,94.087,94.094,103400000.0
2006-10-25 10:29:00,94.097,94.119,94.093,94.113,264299998.0
2006-10-25 10:30:00,94.112,94.114,94.087,94.087,166700001.0
2006-10-25 10:31:00,94.097,94.134,94.075,94.114,161099998.0
2006-10-25 10:32:00,94.104,94.119,94.085,94.107,154799995.0
2006-10-25 10:33:00,94.108,94.111,94.092,94.096,200100000.0
2006-10-25 10:34:00,94.104,94.122,94.096,94.107,323400001.0
2006-10-25 10:35:00,94.098,94.117,94.086,94.098,263599999.0
2006-10-25 10:36:00,94.092,94.111,94.078,94.098,263799998.0
2006-10-25 10:37:00,94.069,94.106,94.069,94.1,245800002.0
2006-10-25 10:38:00,94.097,94.1,94.077,94.09,196399999.0
2006-10-25 10:39:00,94.083,94.095,94.075,94.093,153500001.0
2006-10-25 10:40:00,94.056,94.085,94.056,94.085,213200000.0
2006-10-25 10:41:00,94.072,94.085,94.058,94.074,258599998.0
2006-10-25 10:42:00,94.052,94.084,94.044,94.084,211199999.0
2006-10-25 10:43:00,94.064,94.088,94.052,94.078,179399998.0
2006-10-25 10:44:00,94.091,94.098,94.061,94.061,351599997.0
2006-10-25 10:45:00,94.088,94.099,94.07,94.083,329699996.0
2006-10-25 10:46:00,94.086,94.11,94.086,94.11,168000004.0
2006-10-25 10:47:00,94.098,94.115,94.092,94.115,233599998.0
2006-10-25 10:48:00,94.095,94.113,94.082,94.087,219200000.0
2006-10-25 10:49:00,94.104,94.112,94.082,94.095,133000001.0
2006-10-25 10:50:00,94.095,94.103,94.083,94.101,146400001.0
2006-10-25 10:51:00,94.107,94.114,94.091,94.11,181299996.0
2006-10-25 10:52:00,94.098,94.105,94.078,94.087,222599999.0
2006-10-25 10:53:00,94.102,94.115,94.096,94.113,310699997.0
2006-10-25 10:54:00,94.092,94.112,94.06,94.107,274899999.0
2006-10-25 10:55:00,94.085,94.112,94.068,94.084,233799996.0
2006-10-25 10:56:00,94.101,94.108,94.075,94.095,262000002.0
2006-10-25 10:57:00,94.096,94.11,94.094,94.107,130200000.0
2006-10-25 10:58:00,94.101,94.108,94.076,94.091,259500000.0
2006-10-25 10:59:00,94.065,94.084,94.058,94.075,215100003.0
2006-10-25 11:00:00,94.072,94.101,94.068,94.084,168099999.0
2006-10-25 11:01:00,94.091,94.091,94.051,94.058,223200001.0
2006-10-25 11:02:00,94.073,94.075,94.046,94.046,317100005.0
2006-10-25 11:03:00,94.06,94.073,94.043,94.069,236100003.0
2006-10-25 11:04:00,94.065,94.078,94.05,94.065,201800000.0
2006-10-25 11:05:00,94.045,94.075,94.043,94.065,244799996.0
2006-10-25 11:06:00,94.065,94.08,94.045,94.073,211800000.0
2006-10-25 11:07:00,94.07,94.081,94.054,94.058,238600000.0
2006-10-25 11:08:00,94.076,94.1,94.059,94.097,198799995.0
2006-10-25 11:09:00,94.103,94.108,94.089,94.089,126799997.0
2006-10-25 11:10:00,94.105,94.114,94.083,94.083,202100000.0
2006-10-25 11:11:00,94.088,94.107,94.07,94.09,339500001.0
2006-10-25 11:12:00,94.096,94.108,94.064,94.09,226999996.0
2006-10-25 11:13:00,94.087,94.094,94.062,94.078,181600003.0
2006-10-25 11:14:00,94.082,94.095,94.061,94.078,290800001.0
2006-10-25 11:15:00,94.059,94.095,94.059,94.085,215699999.0
2006-10-25 11:16:00,94.085,94.085,94.057,94.065,179899998.0
2006-10-25 11:17:00,94.08,94.08,94.059,94.068,187500000.0
2006-10-25 11:18:00,94.064,94.09,94.059,94.09,391300000.0
2006-10-25 11:19:00,94.086,94.086,94.058,94.058,108600001.0
2006-10-25 11:20:00,94.06,94.079,94.053,94.079,286700001.0
2006-10-25 11:21:00,94.067,94.099,94.052,94.099,284000001.0
2006-10-25 11:22:00,94.08,94.103,94.08,94.102,171399998.0
2006-10-25 11:23:00,94.076,94.094,94.067,94.082,95100000.0
2006-10-25 11:24:00,94.073,94.092,94.07,94.08,211800000.0
2006-10-25 11:25:00,94.08,94.105,94.069,94.099,238800000.0
2006-10-25 11:26:00,94.094,94.106,94.074,94.088,225699999.0
2006-10-25 11:27:00,94.085,94.09,94.061,94.065,175000000.0
2006-10-25 11:28:00,94.076,94.103,94.066,94.082,213400000.0
2006-10-25 11:29:00,94.094,94.097,94.065,94.077,207300001.0
2006-10-25 11:30:00,94.072,94.098,94.07,94.098,276099997.0
2006-10-25 11:31:00,94.093,94.107,94.081,94.096,235300003.0
2006-10-25 11:32:00,94.085,94.101,94.077,94.088,257499997.0
2006-10-25 11:33:00,94.068,94.102,94.063,94.086,239299999.0
2006-10-25 11:34:00,94.092,94.11,94.072,94.087,314800001.0
2006-10-25 11:35:00,94.072,94.101,94.072,94.101,226499999.0
2006-10-25 11:36:00,94.091,94.091,94.059,94.059,227799999.0
2006-10-25 11:37:00,94.07,94.094,94.07,94.077,228000003.0
2006-10-25 11:38:00,94.081,94.099,94.074,94.087,343300003.0
2006-10-25 11:39:00,94.074,94.097,94.072,94.097,206199999.0
2006-10-25 11:40:00,94.096,94.097,94.063,94.084,268099999.0
2006-10-25 11:41:00,94.094,94.109,94.088,94.104,448100002.0
2006-10-25 11:42:00,94.109,94.111,94.083,94.083,243300000.0
2006-10-25 11:43:00,94.056,94.071,94.04,94.054,235199999.0
2006-10-25 11:44:00,94.096,94.107,94.082,94.095,219500002.0
2006-10-25 11:45:00,94.09,94.118,94.09,94.115,367500001.0
2006-10-25 11:46:00,94.1,94.1,94.077,94.077,217099994.0
2006-10-25 11:47:00,94.106,94.12,94.089,94.101,292799997.0
2006-10-25 11:48:00,94.108,94.108,94.085,94.09,171299999.0
2006-10-25 11:49:00,94.081,94.114,94.081,94.1,348099999.0
2006-10-25 11:50:00,94.103,94.116,94.086,94.101,327999997.0
2006-10-25 11:51:00,94.11,94.122,94.094,94.1,158100000.0
2006-10-25 11:52:00,94.118,94.123,94.099,94.104,276499998.0
2006-10-25 11:53:00,94.128,94.128,94.097,94.11,272199997.0
2006-10-25 11:54:00,94.115,94.12,94.095,94.095,134299998.0
2006-10-25 11:55:00,94.111,94.113,94.087,94.087,146400001.0
2006-10-25 11:56:00,94.099,94.112,94.087,94.105,152300000.0
2006-10-25 11:57:00,94.105,94.107,94.083,94.083,305000004.0
2006-10-25 11:58:00,94.102,94.109,94.084,94.089,326700005.0
2006-10-25 11:59:00,94.088,94.118,94.087,94.104,267899998.0
2006-10-25 12:00:00,94.108,94.12,94.095,94.109,342799998.0
2006-10-25 12:01:00,94.095,94.118,94.095,94.107,249299997.0
2006-10-25 12:02:00,94.089,94.113,94.071,94.111,178900000.0
2006-10-25 12:03:00,94.104,94.106,94.077,94.093,262500003.0
2006-10-25 12:04:00,94.077,94.106,94.073,94.106,144700001.0
2006-10-25 12:05:00,94.104,94.111,94.09,94.094,238599995.0
2006-10-25 12:06:00,94.095,94.117,94.084,94.117,286700001.0
2006-10-25 12:07:00,94.097,94.125,94.097,94.123,351200001.0
2006-10-25 12:08:00,94.104,94.131,94.103,94.122,177300001.0
2006-10-25 12:09:00,94.104,94.13,94.102,94.115,236200004.0
2006-10-25 12:10:00,94.11,94.128,94.104,94.123,230799998.0
2006-10-25 12:11:00,94.115,94.131,94.099,94.107,227600000.0
2006-10-25 12:12:00,94.118,94.123,94.093,94.093,311300000.0
2006-10-25 12:13:00,94.126,94.132,94.102,94.102,173599999.0
2006-10-25 12:14:00,94.129,94.136,94.107,94.122,276300000.0
2006-10-25 12:15:00,94.143,94.144,94.113,94.115,213800000.0
2006-10-25 12:16:00,94.12,94.13,94.101,94.11,221000002.0
2006-10-25 12:17:00,94.109,94.135,94.101,94.12,256600003.0
2006-10-25 12:18:00,94.109,94.13,94.101,94.12,221200000.0
2006-10-25 12:19:00,94.108,94.127,94.107,94.124,192100001.0
2006-10-25 12:20:00,94.111,94.136,94.111,94.136,282099999.0
2006-10-25 12:21:00,94.135,94.14,94.114,94.114,293199997.0
2006-10-25 12:22:00,94.116,94.116,94.096,94.099,38299999.0
2006-10-25 12:23:00,94.113,94.125,94.102,94.105,252900003.0
2006-10-25 12:24:00,94.134,94.155,94.125,94.137,239100000.0
2006-10-25 12:25:00,94.128,94.145,94.111,94.145,305500006.0
2006-10-25 12:26:00,94.144,94.159,94.136,94.151,99999998.0
2006-10-25 12:27:00,94.127,94.147,94.118,94.129,342199998.0
2006-10-25 12:28:00,94.104,94.122,94.098,94.113,347700002.0
2006-10-25 12:29:00,94.12,94.12,94.094,94.107,242399995.0
2006-10-25 12:30:00,94.095,94.127,94.095,94.127,221499998.0
2006-10-25 12:31:00,94.133,94.149,94.117,94.13,290099999.0
2006-10-25 12:32:00,94.138,94.16,94.135,94.145,203299999.0
2006-10-25 12:33:00,94.127,94.157,94.125,94.157,272600001.0
2006-10-25 12:34:00,94.136,94.155,94.134,94.151,114999998.0
2006-10-25 12:35:00,94.138,94.15,94.129,94.149,197300002.0
2006-10-25 12:36:00,94.141,94.141,94.114,94.115,162300001.0
2006-10-25 12:37:00,94.131,94.153,94.131,94.153,58099999.0
2006-10-25 12:38:00,94.163,94.165,94.138,94.138,195400001.0
2006-10-25 12:39:00,94.135,94.147,94.115,94.133,158399997.0
2006-10-25 12:40:00,94.147,94.157,94.129,94.139,245999994.0
2006-10-25 12:41:00,94.117,94.138,94.116,94.138,166999997.0
2006-10-25 12:42:00,94.14,94.173,94.128,94.157,153599997.0
2006-10-25 12:43:00,94.153,94.167,94.144,94.16,180100000.0
2006-10-25 12:44:00,94.162,94.162,94.134,94.134,101500000.0
2006-10-25 12:45:00,94.151,94.164,94.132,94.148,364000001.0
2006-10-25 12:46:00,94.147,94.169,94.129,94.134,278599999.0
2006-10-25 12:47:00,94.147,94.158,94.122,94.133,244599998.0
2006-10-25 12:48:00,94.154,94.154,94.13,94.13,284999995.0
2006-10-25 12:49:00,94.119,94.152,94.119,94.152,232100003.0
2006-10-25 12:50:00,94.13,94.157,94.13,94.143,267699998.0
2006-10-25 12:51:00,94.15,94.15,94.116,94.13,198599997.0
2006-10-25 12:52:00,94.131,94.137,94.109,94.124,147300002.0
2006-10-25 12:53:00,94.111,94.145,94.097,94.145,195399998.0
2006-10-25 12:54:00,94.125,94.142,94.114,94.135,317000000.0
2006-10-25 12:55:00,94.11,94.11,94.085,94.095,58699999.0
2006-10-25 12:56:00,94.087,94.1,94.065,94.08,111900000.0
2006-10-25 12:57:00,94.088,94.106,94.079,94.106,51800000.0
2006-10-25 12:58:00,94.085,94.114,94.085,94.103,276199997.0
2006-10-25 12:59:00,94.108,94.11,94.071,94.071,330800007.0
2006-10-25 13:00:00,94.089,94.123,94.084,94.119,258399999.0
2006-10-25 13:01:00,94.102,94.117,94.087,94.095,127600000.0
2006-10-25 13:02:00,94.113,94.148,94.107,94.145,387899996.0
2006-10-25 13:03:00,94.145,94.156,94.125,94.125,309399999.0
2006-10-25 13:04:00,94.143,94.145,94.123,94.123,203099999.0
2006-10-25 13:05:00,94.104,94.124,94.088,94.102,107800002.0
2006-10-25 13:06:00,94.101,94.11,94.081,94.092,284699997.0
2006-10-25 13:07:00,94.111,94.124,94.088,94.088,234299995.0
2006-10-25 13:08:00,94.093,94.113,94.086,94.103,252800002.0
2006-10-25 13:09:00,94.087,94.134,94.087,94.132,251999995.0
2006-10-25 13:10:00,94.117,94.135,94.107,94.109,91900000.0
2006-10-25 13:11:00,94.123,94.159,94.122,94.154,247600000.0
2006-10-25 13:12:00,94.144,94.179,94.144,94.163,224099999.0
2006-10-25 13:13:00,94.151,94.173,94.149,94.166,255300000.0
2006-10-25 13:14:00,94.163,94.164,94.139,94.145,241499998.0
2006-10-25 13:15:00,94.16,94.16,94.126,94.126,326600002.0
2006-10-25 13:16:00,94.158,94.159,94.136,94.159,180499997.0
2006-10-25 13:17:00,94.161,94.161,94.092,94.13,248599999.0
2006-10-25 13:18:00,94.143,94.162,94.143,94.158,137599997.0
2006-10-25 13:19:00,94.163,94.169,94.131,94.131,205800000.0
2006-10-25 13:20:00,94.125,94.141,94.125,94.139,54200000.0
2006-10-25 13:21:00,94.136,94.154,94.126,94.13,244500001.0
2006-10-25 13:22:00,94.127,94.141,94.12,94.135,354400003.0
2006-10-25 13:23:00,94.122,94.145,94.122,94.14,164600001.0
2006-10-25 13:24:00,94.131,94.146,94.127,94.139,126199999.0
2006-10-25 13:25:00,94.124,94.152,94.124,94.152,321100002.0
2006-10-25 13:26:00,94.15,94.156,94.132,94.136,203500000.0
2006-10-25 13:27:00,94.137,94.147,94.117,94.117,177199997.0
2006-10-25 13:28:00,94.122,94.14,94.111,94.132,195300001.0
2006-10-25 13:29:00,94.123,94.137,94.109,94.137,195899996.0
2006-10-25 13:30:00,94.123,94.137,94.102,94.132,169400001.0
2006-10-25 13:31:00,94.12,94.14,94.119,94.135,207100000.0
2006-10-25 13:32:00,94.127,94.148,94.114,94.129,135799999.0
2006-10-25 13:33:00,94.125,94.145,94.122,94.142,212300001.0
2006-10-25 13:34:00,94.125,94.14,94.108,94.13,203500000.0
2006-10-25 13:35:00,94.123,94.15,94.12,94.15,251299999.0
2006-10-25 13:36:00,94.138,94.15,94.129,94.138,85600000.0
2006-10-25 13:37:00,94.133,94.146,94.114,94.119,316100004.0
2006-10-25 13:38:00,94.136,94.15,94.115,94.138,125800000.0
2006-10-25 13:39:00,94.15,94.15,94.121,94.137,186100002.0
2006-10-25 13:40:00,94.14,94.15,94.125,94.145,210500001.0
2006-10-25 13:41:00,94.13,94.15,94.126,94.145,250699997.0
2006-10-25 13:42:00,94.148,94.161,94.132,94.143,252299998.0
2006-10-25 13:43:00,94.152,94.165,94.14,94.155,185400000.0
2006-10-25 13:44:00,94.154,94.168,94.149,94.164,187500001.0
2006-10-25 13:45:00,94.164,94.167,94.137,94.137,187599998.0
2006-10-25 13:46:00,94.167,94.168,94.145,94.151,228499997.0
2006-10-25 13:47:00,94.158,94.18,94.137,94.17,389099998.0
2006-10-25 13:48:00,94.172,94.182,94.156,94.166,181200000.0
2006-10-25 13:49:00,94.164,94.182,94.158,94.18,242400000.0
2006-10-25 13:50:00,94.195,94.2,94.173,94.189,403200003.0
2006-10-25 13:51:00,94.181,94.193,94.161,94.167,300099999.0
2006-10-25 13:52:00,94.153,94.19,94.153,94.19,168499996.0
2006-10-25 13:53:00,94.189,94.194,94.168,94.176,322099993.0
2006-10-25 13:54:00,94.178,94.212,94.178,94.202,307299998.0
2006-10-25 13:55:00,94.186,94.205,94.172,94.197,355000001.0
2006-10-25 13:56:00,94.187,94.202,94.182,94.2,309099997.0
2006-10-25 13:57:00,94.188,94.204,94.174,94.189,247300002.0
2006-10-25 13:58:00,94.189,94.189,94.157,94.157,186400000.0
2006-10-25 13:59:00,94.165,94.18,94.154,94.18,295900002.0
2006-10-25 14:00:00,94.17,94.185,94.16,94.182,275899997.0
2006-10-25 14:01:00,94.172,94.183,94.15,94.158,232900004.0
2006-10-25 14:02:00,94.138,94.173,94.133,94.16,158800000.0
2006-10-25 14:03:00,94.158,94.163,94.139,94.163,283800001.0
2006-10-25 14:04:00,94.158,94.175,94.125,94.142,259199997.0
2006-10-25 14:05:00,94.144,94.161,94.13,94.137,135900000.0
2006-10-25 14:06:00,94.163,94.165,94.14,94.148,216499999.0
2006-10-25 14:07:00,94.16,94.165,94.14,94.141,185100001.0
2006-10-25 14:08:00,94.147,94.178,94.141,94.178,176199999.0
2006-10-25 14:09:00,94.155,94.176,94.143,94.162,206500000.0
2006-10-25 14:10:00,94.141,94.16,94.122,94.16,144599998.0
2006-10-25 14:11:00,94.147,94.168,94.135,94.142,150400002.0
2006-10-25 14:12:00,94.146,94.162,94.136,94.155,232999999.0
2006-10-25 14:13:00,94.162,94.171,94.142,94.148,169999997.0
2006-10-25 14:14:00,94.168,94.189,94.146,94.165,210900000.0
2006-10-25 14:15:00,94.156,94.183,94.155,94.165,180000000.0
2006-10-25 14:16:00,94.15,94.168,94.148,94.164,202300003.0
2006-10-25 14:17:00,94.16,94.16,94.141,94.141,142999997.0
2006-10-25 14:18:00,94.165,94.174,94.139,94.145,216900002.0
2006-10-25 14:19:00,94.164,94.178,94.151,94.172,240200003.0
2006-10-25 14:20:00,94.178,94.182,94.151,94.151,232000000.0
2006-10-25 14:21:00,94.179,94.184,94.16,94.16,336499996.0
2006-10-25 14:22:00,94.155,94.172,94.139,94.145,207799996.0
2006-10-25 14:23:00,94.151,94.171,94.126,94.126,341900002.0
2006-10-25 14:24:00,94.153,94.168,94.128,94.144,117399999.0
2006-10-25 14:25:00,94.163,94.168,94.137,94.168,171999997.0
2006-10-25 14:26:00,94.161,94.169,94.132,94.144,169999999.0
2006-10-25 14:27:00,94.128,94.146,94.124,94.139,124000002.0
2006-10-25 14:28:00,94.133,94.155,94.123,94.123,169299999.0
2006-10-25 14:29:00,94.132,94.154,94.128,94.143,342200002.0
2006-10-25 14:30:00,94.121,94.141,94.098,94.129,277100001.0
2006-10-25 14:31:00,94.14,94.154,94.086,94.123,352300000.0
2006-10-25 14:32:00,94.108,94.156,94.108,94.145,134499999.0
2006-10-25 14:33:00,94.152,94.163,94.138,94.138,134000000.0
2006-10-25 14:34:00,94.166,94.175,94.139,94.141,222300000.0
2006-10-25 14:35:00,94.166,94.166,94.128,94.132,163299998.0
2006-10-25 14:36:00,94.14,94.161,94.117,94.143,355500000.0
2006-10-25 14:37:00,94.164,94.164,94.133,94.143,79799999.0
2006-10-25 14:38:00,94.16,94.177,94.145,94.16,194699999.0
2006-10-25 14:39:00,94.192,94.192,94.15,94.153,266300000.0
2006-10-25 14:40:00,94.156,94.191,94.155,94.191,146699999.0
2006-10-25 14:41:00,94.164,94.185,94.15,94.16,133300000.0
2006-10-25 14:42:00,94.171,94.191,94.163,94.174,119699997.0
2006-10-25 14:43:00,94.17,94.186,94.15,94.185,185000002.0
2006-10-25 14:44:00,94.18,94.18,94.149,94.17,236799998.0
2006-10-25 14:45:00,94.166,94.19,94.151,94.18,306200007.0
2006-10-25 14:46:00,94.173,94.181,94.15,94.168,219400000.0
2006-10-25 14:47:00,94.176,94.195,94.16,94.189,204000001.0
2006-10-25 14:48:00,94.176,94.192,94.159,94.183,252300001.0
2006-10-25 14:49:00,94.168,94.191,94.146,94.161,227799997.0
2006-10-25 14:50:00,94.153,94.184,94.144,94.17,471900002.0
2006-10-25 14:51:00,94.183,94.183,94.157,94.157,273799998.0
2006-10-25 14:52:00,94.16,94.185,94.159,94.18,244999999.0
2006-10-25 14:53:00,94.149,94.183,94.149,94.175,353400002.0
2006-10-25 14:54:00,94.161,94.186,94.144,94.16,340499993.0
2006-10-25 14:55:00,94.16,94.184,94.154,94.181,370800000.0
2006-10-25 14:56:00,94.178,94.182,94.156,94.165,266700001.0
2006-10-25 14:57:00,94.188,94.188,94.153,94.156,243200000.0
2006-10-25 14:58:00,94.181,94.181,94.154,94.163,173099997.0
2006-10-25 14:59:00,94.163,94.197,94.151,94.174,292600001.0
2006-10-25 15:00:00,94.178,94.193,94.168,94.184,88900000.0
2006-10-25 15:01:00,94.188,94.195,94.166,94.181,181399999.0
2006-10-25 15:02:00,94.194,94.196,94.172,94.173,214399997.0
2006-10-25 15:03:00,94.181,94.194,94.162,94.162,112200000.0
2006-10-25 15:04:00,94.17,94.197,94.17,94.192,282699993.0
2006-10-25 15:05:00,94.176,94.192,94.169,94.184,161200000.0
2006-10-25 15:06:00,94.157,94.195,94.157,94.192,266499996.0
2006-10-25 15:07:00,94.187,94.197,94.165,94.165,198399999.0
2006-10-25 15:08:00,94.19,94.202,94.178,94.182,169799997.0
2006-10-25 15:09:00,94.196,94.196,94.185,94.194,26600000.0
2006-10-25 15:10:00,94.186,94.193,94.169,94.183,134400001.0
2006-10-25 15:11:00,94.163,94.183,94.155,94.161,244099998.0
2006-10-25 15:12:00,94.182,94.183,94.158,94.171,217400002.0
2006-10-25 15:13:00,94.181,94.188,94.158,94.176,217100002.0
2006-10-25 15:14:00,94.183,94.184,94.161,94.164,264000000.0
2006-10-25 15:15:00,94.152,94.189,94.148,94.18,249000001.0
2006-10-25 15:16:00,94.158,94.186,94.153,94.167,311599998.0
2006-10-25 15:17:00,94.171,94.18,94.152,94.168,397600006.0
2006-10-25 15:18:00,94.164,94.184,94.163,94.179,109099998.0
2006-10-25 15:19:00,94.175,94.194,94.148,94.148,286799997.0
2006-10-25 15:20:00,94.177,94.188,94.143,94.163,143099999.0
2006-10-25 15:21:00,94.175,94.175,94.145,94.153,98300001.0
2006-10-25 15:22:00,94.132,94.171,94.101,94.171,271699996.0
2006-10-25 15:23:00,94.167,94.175,94.152,94.152,314899998.0
2006-10-25 15:24:00,94.163,94.178,94.149,94.166,230500003.0
2006-10-25 15:25:00,94.153,94.172,94.148,94.156,220499999.0
2006-10-25 15:26:00,94.165,94.165,94.141,94.149,190600003.0
2006-10-25 15:27:00,94.152,94.183,94.152,94.165,353800000.0
2006-10-25 15:28:00,94.165,94.177,94.148,94.148,222099999.0
2006-10-25 15:29:00,94.153,94.153,94.129,94.135,211099999.0
2006-10-25 15:30:00,94.147,94.162,94.139,94.162,144600001.0
2006-10-25 15:31:00,94.142,94.159,94.142,94.154,123299999.0
2006-10-25 15:32:00,94.146,94.16,94.139,94.155,246200001.0
2006-10-25 15:33:00,94.157,94.168,94.15,94.164,98599999.0
2006-10-25 15:34:00,94.148,94.165,94.132,94.162,433400000.0
2006-10-25 15:35:00,94.159,94.159,94.128,94.128,171799999.0
2006-10-25 15:36:00,94.137,94.162,94.134,94.148,314199994.0
2006-10-25 15:37:00,94.135,94.159,94.135,94.148,117800002.0
2006-10-25 15:38:00,94.13,94.175,94.13,94.14,259499998.0
2006-10-25 15:39:00,94.16,94.181,94.15,94.15,181800002.0
2006-10-25 15:40:00,94.165,94.165,94.15,94.15,34599998.0
2006-10-25 15:41:00,94.139,94.159,94.13,94.159,191699998.0
2006-10-25 15:42:00,94.152,94.177,94.139,94.15,290199998.0
2006-10-25 15:43:00,94.133,94.153,94.126,94.135,247000003.0
2006-10-25 15:44:00,94.107,94.144,94.097,94.144,212800000.0
2006-10-25 15:45:00,94.131,94.144,94.115,94.115,264900002.0
2006-10-25 15:46:00,94.115,94.133,94.111,94.111,308199994.0
2006-10-25 15:47:00,94.105,94.132,94.105,94.118,202700002.0
2006-10-25 15:48:00,94.101,94.125,94.099,94.111,240599996.0
2006-10-25 15:49:00,94.093,94.112,94.093,94.111,268200002.0
2006-10-25 15:50:00,94.115,94.115,94.089,94.105,247200005.0
2006-10-25 15:51:00,94.097,94.112,94.08,94.09,256499997.0
2006-10-25 15:52:00,94.082,94.099,94.064,94.086,374799994.0
2006-10-25 15:53:00,94.079,94.091,94.058,94.083,289599998.0
2006-10-25 15:54:00,94.108,94.11,94.077,94.11,161600001.0
2006-10-25 15:55:00,94.112,94.112,94.089,94.095,147000001.0
2006-10-25 15:56:00,94.104,94.107,94.071,94.076,294399998.0
2006-10-25 15:57:00,94.087,94.121,94.087,94.112,317799997.0
2006-10-25 15:58:00,94.112,94.122,94.088,94.1,218099998.0
2006-10-25 15:59:00,94.095,94.111,94.066,94.069,237900000.0
2006-10-25 16:00:00,94.049,94.108,94.049,94.089,221800000.0
2006-10-25 16:01:00,94.086,94.106,94.072,94.092,55499999.0
2006-10-25 16:02:00,94.075,94.093,94.067,94.076,188199999.0
2006-10-25 16:03:00,94.065,94.083,94.065,94.077,101500003.0
2006-10-25 16:04:00,94.076,94.091,94.055,94.071,350400000.0
2006-10-25 16:05:00,94.059,94.081,94.052,94.081,145700001.0
2006-10-25 16:06:00,94.076,94.105,94.055,94.088,143799999.0
2006-10-25 16:07:00,94.104,94.104,94.069,94.083,223600001.0
2006-10-25 16:08:00,94.091,94.091,94.059,94.059,58699999.0
2006-10-25 16:09:00,94.085,94.1,94.061,94.061,234599999.0
2006-10-25 16:10:00,94.076,94.093,94.061,94.093,417400002.0
2006-10-25 16:11:00,94.082,94.09,94.061,94.09,261200000.0
2006-10-25 16:12:00,94.076,94.096,94.069,94.096,209100002.0
2006-10-25 16:13:00,94.059,94.081,94.027,94.063,59700001.0
2006-10-25 16:14:00,94.065,94.068,94.04,94.054,192300000.0
2006-10-25 16:15:00,94.064,94.097,94.064,94.095,283900001.0
2006-10-25 16:16:00,94.09,94.102,94.067,94.087,176800000.0
2006-10-25 16:17:00,94.088,94.109,94.062,94.062,176200002.0
2006-10-25 16:18:00,94.096,94.11,94.087,94.09,229099998.0
2006-10-25 16:19:00,94.097,94.111,94.078,94.078,294599999.0
2006-10-25 16:20:00,94.094,94.11,94.077,94.096,254899998.0
2006-10-25 16:21:00,94.092,94.108,94.085,94.108,307599999.0
2006-10-25 16:22:00,94.111,94.12,94.097,94.098,284100001.0
2006-10-25 16:23:00,94.118,94.126,94.094,94.103,326900001.0
2006-10-25 16:24:00,94.103,94.115,94.087,94.106,161200000.0
2006-10-25 16:25:00,94.087,94.103,94.068,94.077,195400002.0
2006-10-25 16:26:00,94.065,94.103,94.064,94.103,134100001.0
2006-10-25 16:27:00,94.108,94.119,94.087,94.097,260099997.0
2006-10-25 16:28:00,94.097,94.12,94.094,94.12,183599995.0
2006-10-25 16:29:00,94.105,94.133,94.088,94.107,160899997.0
2006-10-25 16:30:00,94.134,94.141,94.115,94.123,127900000.0
2006-10-25 16:31:00,94.139,94.15,94.116,94.132,200000000.0
2006-10-25 16:32:00,94.138,94.153,94.112,94.122,189899998.0
2006-10-25 16:33:00,94.13,94.157,94.13,94.153,229799996.0
2006-10-25 16:34:00,94.133,94.145,94.119,94.129,266500000.0
2006-10-25 16:35:00,94.142,94.143,94.11,94.11,242500000.0
2006-10-25 16:36:00,94.112,94.134,94.104,94.124,257999998.0
2006-10-25 16:37:00,94.114,94.145,94.109,94.145,222899999.0
2006-10-25 16:38:00,94.121,94.14,94.108,94.135,170599999.0
2006-10-25 16:39:00,94.132,94.145,94.116,94.131,156199997.0
2006-10-25 16:40:00,94.153,94.156,94.134,94.134,112500002.0
2006-10-25 16:41:00,94.145,94.145,94.11,94.11,161899998.0
2006-10-25 16:42:00,94.14,94.151,94.11,94.117,201499998.0
2006-10-25 16:43:00,94.112,94.14,94.094,94.105,206199996.0
2006-10-25 16:44:00,94.123,94.129,94.104,94.105,163399999.0
2006-10-25 16:45:00,94.113,94.118,94.092,94.118,328099998.0
2006-10-25 16:46:00,94.121,94.135,94.102,94.123,206500002.0
2006-10-25 16:47:00,94.139,94.147,94.124,94.14,259699999.0
2006-10-25 16:48:00,94.119,94.139,94.098,94.115,267999996.0
2006-10-25 16:49:00,94.087,94.128,94.087,94.117,251400000.0
2006-10-25 16:50:00,94.127,94.137,94.115,94.115,187199997.0
2006-10-25 16:51:00,94.108,94.139,94.108,94.139,103799998.0
2006-10-25 16:52:00,94.128,94.139,94.108,94.12,282899999.0
2006-10-25 16:53:00,94.125,94.138,94.115,94.132,232199999.0
2006-10-25 16:54:00,94.13,94.136,94.112,94.114,176999999.0
2006-10-25 16:55:00,94.123,94.13,94.085,94.085,157000000.0
2006-10-25 16:56:00,94.117,94.131,94.103,94.106,212000000.0
2006-10-25 16:57:00,94.12,94.128,94.102,94.115,261400007.0
2006-10-25 16:58:00,94.087,94.116,94.08,94.116,163000001.0
2006-10-25 16:59:00,94.107,94.111,94.073,94.073,151499999.0
2006-10-25 17:00:00,94.08,94.085,94.039,94.039,136200003.0
2006-10-25 17:01:00,94.035,94.043,93.991,94.025,216699996.0
2006-10-25 17:02:00,94.048,94.075,94.03,94.06,170200001.0
2006-10-25 17:03:00,94.054,94.06,94.02,94.02,216799997.0
2006-10-25 17:04:00,94.039,94.054,94.03,94.03,112799999.0
2006-10-25 17:05:00,94.042,94.061,94.034,94.053,159199998.0
2006-10-25 17:06:00,94.029,94.064,94.029,94.044,166300003.0
2006-10-25 17:07:00,94.055,94.067,94.042,94.055,219600003.0
2006-10-25 17:08:00,94.068,94.099,94.06,94.094,147600000.0
2006-10-25 17:09:00,94.075,94.106,94.075,94.106,76700000.0
2006-10-25 17:10:00,94.095,94.098,94.079,94.084,221999996.0
2006-10-25 17:11:00,94.08,94.096,94.066,94.093,200299996.0
2006-10-25 17:12:00,94.084,94.101,94.075,94.077,175099999.0
2006-10-25 17:13:00,94.077,94.095,94.061,94.084,225700000.0
2006-10-25 17:14:00,94.073,94.083,94.046,94.073,386800002.0
2006-10-25 17:15:00,94.086,94.089,94.058,94.058,306299996.0
2006-10-25 17:16:00,94.07,94.092,94.048,94.076,103600000.0
2006-10-25 17:17:00,94.091,94.091,94.057,94.076,295500004.0
2006-10-25 17:18:00,94.091,94.103,94.08,94.088,120699999.0
2006-10-25 17:19:00,94.102,94.104,94.077,94.077,300100000.0
2006-10-25 17:20:00,94.101,94.102,94.081,94.087,186800000.0
2006-10-25 17:21:00,94.104,94.104,94.069,94.069,156300001.0
2006-10-25 17:22:00,94.106,94.119,94.083,94.083,210300000.0
2006-10-25 17:23:00,94.086,94.113,94.081,94.113,181100001.0
2006-10-25 17:24:00,94.104,94.104,94.058,94.073,203500001.0
2006-10-25 17:25:00,94.058,94.074,94.042,94.067,205300000.0
2006-10-25 17:26:00,94.073,94.076,94.052,94.052,274000004.0
2006-10-25 17:27:00,94.048,94.076,94.045,94.071,174799998.0
2006-10-25 17:28:00,94.066,94.079,94.056,94.069,141100002.0
2006-10-25 17:29:00,94.067,94.075,94.044,94.055,181000002.0
2006-10-25 17:30:00,94.062,94.073,94.046,94.056,147299999.0
2006-10-25 17:31:00,94.064,94.091,94.064,94.082,252999998.0
2006-10-25 17:32:00,94.081,94.102,94.072,94.083,360800004.0
2006-10-25 17:33:00,94.077,94.09,94.061,94.084,274499998.0
2006-10-25 17:34:00,94.094,94.105,94.074,94.074,125800001.0
2006-10-25 17:35:00,94.091,94.105,94.078,94.1,125000000.0
2006-10-25 17:36:00,94.092,94.108,94.084,94.084,195800001.0
2006-10-25 17:37:00,94.078,94.101,94.067,94.101,207300002.0
2006-10-25 17:38:00,94.105,94.119,94.086,94.095,252600000.0
2006-10-25 17:39:00,94.118,94.118,94.089,94.092,178300001.0
2006-10-25 17:40:00,94.077,94.115,94.075,94.115,214199999.0
2006-10-25 17:41:00,94.088,94.113,94.088,94.096,73500001.0
2006-10-25 17:42:00,94.099,94.108,94.086,94.089,230499996.0
2006-10-25 17:43:00,94.111,94.119,94.091,94.106,302200002.0
2006-10-25 17:44:00,94.087,94.111,94.073,94.111,166199999.0
2006-10-25 17:45:00,94.112,94.112,94.072,94.087,158399998.0
2006-10-25 17:46:00,94.097,94.115,94.094,94.115,98299999.0
2006-10-25 17:47:00,94.12,94.12,94.097,94.103,364099996.0
2006-10-25 17:48:00,94.114,94.118,94.096,94.11,213400000.0
2006-10-25 17:49:00,94.112,94.12,94.088,94.088,206000000.0
2006-10-25 17:50:00,94.115,94.125,94.094,94.112,133899999.0
2006-10-25 17:51:00,94.12,94.12,94.092,94.092,190800000.0
2006-10-25 17:52:00,94.088,94.115,94.086,94.115,195800003.0
2006-10-25 17:53:00,94.108,94.11,94.089,94.093,159000002.0
2006-10-25 17:54:00,94.103,94.117,94.083,94.103,141600000.0
2006-10-25 17:55:00,94.11,94.125,94.092,94.108,311499998.0
2006-10-25 17:56:00,94.108,94.135,94.104,94.135,336700001.0
2006-10-25 17:57:00,94.131,94.159,94.117,94.136,292800002.0
2006-10-25 17:58:00,94.125,94.151,94.125,94.151,202999999.0
2006-10-25 17:59:00,94.144,94.16,94.127,94.142,226399996.0
2006-10-25 18:00:00,94.158,94.158,94.132,94.132,68600001.0
2006-10-25 18:01:00,94.15,94.15,94.13,94.15,2042699996.0
2006-10-25 18:02:00,94.16,94.16,94.13,94.14,2042699996.0
2006-10-25 18:03:00,94.13,94.14,94.13,94.14,2042699996.0
2006-10-25 18:04:00,94.13,94.13,94.12,94.13,2042699996.0
2006-10-25 18:05:00,94.14,94.14,94.13,94.13,2042699996.0
2006-10-25 18:08:00,94.12,94.12,94.12,94.12,2042699996.0
2006-10-25 18:09:00,94.104,94.132,94.091,94.112,2042699996.0
2006-10-25 18:10:00,94.112,94.127,94.087,94.116,1903499998.0
2006-10-25 18:11:00,94.11,94.13,94.089,94.105,1095300003.0
2006-10-25 18:12:00,94.127,94.129,94.097,94.097,1330500002.0
2006-10-25 18:13:00,94.087,94.113,94.069,94.107,1739299998.0
2006-10-25 18:14:00,94.11,94.12,94.1,94.11,1235299994.0
2006-10-25 18:15:00,94.12,94.12,94.1,94.1,1235299994.0
2006-10-25 18:17:00,94.096,94.098,94.061,94.064,1235299994.0
2006-10-25 18:18:00,94.08,94.116,94.075,94.089,1188499996.0
2006-10-25 18:19:00,94.081,94.1,94.07,94.09,1601999985.0
2006-10-25 18:20:00,94.09,94.1,94.09,94.1,1976099999.0
2006-10-25 18:21:00,94.081,94.095,94.06,94.081,1976099999.0
2006-10-25 18:22:00,94.083,94.102,94.075,94.08,1125699997.0
2006-10-25 18:23:00,94.08,94.1,94.07,94.1,2029299990.0
2006-10-25 18:24:00,94.087,94.106,94.068,94.076,2029299990.0
2006-10-25 18:27:00,94.096,94.115,94.083,94.115,1295199998.0
2006-10-25 18:28:00,94.115,94.115,94.077,94.088,1528000001.0
2006-10-25 18:29:00,94.08,94.117,94.072,94.117,1351499992.0
2006-10-25 18:30:00,94.101,94.115,94.082,94.11,732600003.0
2006-10-25 18:31:00,94.092,94.116,94.081,94.1,1485900001.0
2006-10-25 18:32:00,94.087,94.111,94.078,94.09,1949699990.0
2006-10-25 18:34:00,94.098,94.125,94.088,94.123,1963599996.0
2006-10-25 18:35:00,94.113,94.113,94.065,94.065,1581999997.0
2006-10-25 18:36:00,94.086,94.114,94.074,94.086,898900003.0
2006-10-25 18:37:00,94.093,94.106,94.069,94.072,1122099990.0
2006-10-25 18:38:00,94.083,94.088,94.043,94.063,833199993.0
2006-10-25 18:39:00,94.088,94.103,94.066,94.07,931699997.0
2006-10-25 18:40:00,94.084,94.109,94.07,94.07,1957999998.0
2006-10-25 18:41:00,94.079,94.12,94.078,94.108,1008699989.0
2006-10-25 18:42:00,94.113,94.118,94.086,94.086,1410000000.0
2006-10-25 18:43:00,94.066,94.091,94.057,94.07,572200000.0
2006-10-25 18:44:00,94.099,94.099,94.056,94.056,779299998.0
2006-10-25 18:45:00,94.027,94.072,94.027,94.061,575199994.0
2006-10-25 18:46:00,94.062,94.062,94.034,94.036,853899997.0
2006-10-25 18:47:00,94.036,94.061,94.036,94.061,321699999.0
2006-10-25 18:48:00,94.065,94.07,94.04,94.057,706800011.0
2006-10-25 18:49:00,94.063,94.063,94.023,94.029,863699995.0
2006-10-25 18:50:00,94.044,94.074,94.025,94.045,733299995.0
2006-10-25 18:51:00,94.043,94.081,94.043,94.06,1085499996.0
2006-10-25 18:52:00,94.076,94.077,94.04,94.047,1365899999.0
2006-10-25 18:53:00,94.051,94.066,94.024,94.06,1503699991.0
2006-10-25 18:54:00,94.044,94.068,94.036,94.06,1254499992.0
2006-10-25 18:55:00,94.065,94.074,94.042,94.05,1507199986.0
2006-10-25 18:56:00,94.059,94.085,94.053,94.085,379999993.0
2006-10-25 18:57:00,94.083,94.086,94.049,94.05,459099999.0
2006-10-25 18:58:00,94.052,94.077,94.049,94.062,1117799994.0
2006-10-25 18:59:00,94.073,94.077,94.044,94.056,1231599997.0
2006-10-25 19:00:00,94.078,94.08,94.053,94.053,375300005.0
2006-10-25 19:01:00,94.053,94.071,94.041,94.066,561899996.0
2006-10-25 19:02:00,94.064,94.084,94.05,94.07,306699998.0
2006-10-25 19:03:00,94.056,94.08,94.055,94.06,405099996.0
2006-10-25 19:04:00,94.072,94.076,94.051,94.058,483599996.0
2006-10-25 19:05:00,94.067,94.085,94.063,94.083,519099999.0
2006-10-25 19:06:00,94.081,94.083,94.056,94.058,1119799997.0
2006-10-25 19:07:00,94.085,94.089,94.047,94.047,1418299997.0
2006-10-25 19:08:00,94.035,94.068,94.033,94.051,1660699998.0
2006-10-25 19:09:00,94.058,94.085,94.046,94.07,906799999.0
2006-10-25 19:10:00,94.086,94.1,94.067,94.078,281699999.0
2006-10-25 19:11:00,94.072,94.072,94.042,94.042,619399993.0
2006-10-25 19:12:00,94.045,94.077,94.045,94.067,230299998.0
2006-10-25 19:13:00,94.06,94.06,94.03,94.03,327700004.0
2006-10-25 19:14:00,94.057,94.077,94.042,94.061,326599997.0
2006-10-25 19:15:00,94.062,94.075,94.037,94.066,1233599995.0
2006-10-25 19:16:00,94.064,94.071,94.041,94.057,524199997.0
2006-10-25 19:17:00,94.054,94.073,94.041,94.052,839299995.0
2006-10-25 19:18:00,94.051,94.073,94.047,94.067,648700001.0
2006-10-25 19:19:00,94.04,94.083,94.04,94.073,1169499997.0
2006-10-25 19:20:00,94.068,94.085,94.051,94.084,703400000.0
2006-10-25 19:21:00,94.076,94.081,94.038,94.051,830799997.0
2006-10-25 19:22:00,94.069,94.079,94.036,94.053,215500001.0
2006-10-25 19:23:00,94.061,94.064,94.028,94.038,1480900004.0
2006-10-25 19:24:00,94.052,94.091,94.052,94.091,672400005.0
2006-10-25 19:25:00,94.087,94.087,94.042,94.058,1214699994.0
2006-10-25 19:26:00,94.057,94.082,94.045,94.063,1918300004.0
2006-10-25 19:27:00,94.069,94.08,94.053,94.059,1247799988.0
2006-10-25 19:28:00,94.075,94.08,94.051,94.066,934899993.0
2006-10-25 19:29:00,94.07,94.083,94.053,94.067,414900000.0
2006-10-25 19:30:00,94.058,94.075,94.049,94.075,1049499995.0
2006-10-25 19:31:00,94.06,94.114,94.06,94.114,649700008.0
2006-10-25 19:32:00,94.099,94.127,94.075,94.091,1017199996.0
2006-10-25 19:33:00,94.095,94.127,94.087,94.117,839500000.0
2006-10-25 19:34:00,94.119,94.129,94.08,94.08,1350299997.0
2006-10-25 19:35:00,94.09,94.121,94.076,94.103,768399993.0
2006-10-25 19:36:00,94.105,94.132,94.097,94.128,527899998.0
2006-10-25 19:37:00,94.131,94.135,94.097,94.097,300899996.0
2006-10-25 19:38:00,94.11,94.132,94.097,94.106,710899998.0
2006-10-25 19:39:00,94.124,94.129,94.099,94.105,924200003.0
2006-10-25 19:40:00,94.101,94.13,94.097,94.117,943600001.0
2006-10-25 19:41:00,94.122,94.123,94.086,94.101,1011399997.0
2006-10-25 19:42:00,94.098,94.115,94.088,94.11,1053400002.0
2006-10-25 19:43:00,94.106,94.111,94.083,94.095,374699999.0
2006-10-25 19:44:00,94.088,94.116,94.082,94.11,726499993.0
2006-10-25 19:45:00,94.11,94.119,94.085,94.104,423699999.0
2006-10-25 19:46:00,94.099,94.121,94.095,94.118,568100001.0
2006-10-25 19:47:00,94.12,94.12,94.078,94.092,255799997.0
2006-10-25 19:48:00,94.094,94.116,94.076,94.116,1094400000.0
2006-10-25 19:49:00,94.116,94.122,94.096,94.099,677499995.0
2006-10-25 19:50:00,94.08,94.106,94.079,94.099,635099999.0
2006-10-25 19:51:00,94.082,94.101,94.063,94.08,725100007.0
2006-10-25 19:52:00,94.102,94.11,94.083,94.083,369900003.0
2006-10-25 19:53:00,94.08,94.11,94.071,94.094,557500000.0
2006-10-25 19:54:00,94.095,94.095,94.071,94.072,607299998.0
2006-10-25 19:55:00,94.069,94.087,94.065,94.085,292199999.0
2006-10-25 19:56:00,94.084,94.1,94.076,94.087,572299992.0
2006-10-25 19:57:00,94.086,94.097,94.059,94.082,785599995.0
2006-10-25 19:58:00,94.062,94.087,94.049,94.073,1194799984.0
2006-10-25 19:59:00,94.097,94.097,94.066,94.07,659700000.0
2006-10-25 20:00:00,94.07,94.094,94.066,94.094,423299997.0
2006-10-25 20:01:00,94.082,94.097,94.061,94.091,447299998.0
2006-10-25 20:02:00,94.092,94.094,94.071,94.079,526499997.0
2006-10-25 20:03:00,94.094,94.1,94.076,94.092,518400006.0
2006-10-25 20:04:00,94.092,94.112,94.055,94.08,510999995.0
2006-10-25 20:05:00,94.089,94.098,94.073,94.08,281300000.0
2006-10-25 20:06:00,94.078,94.093,94.024,94.024,584199994.0
2006-10-25 20:07:00,94.052,94.07,94.04,94.043,499600000.0
2006-10-25 20:08:00,94.047,94.065,94.027,94.065,600999999.0
2006-10-25 20:09:00,94.047,94.062,94.032,94.054,474200002.0
2006-10-25 20:10:00,94.064,94.076,94.048,94.056,662199992.0
2006-10-25 20:11:00,94.069,94.069,94.021,94.038,1611300008.0
2006-10-25 20:12:00,94.022,94.064,94.022,94.053,1561799992.0
2006-10-25 20:13:00,94.038,94.089,94.008,94.059,1045200000.0
2006-10-25 20:14:00,94.016,94.091,93.99,94.082,420600002.0
2006-10-25 20:15:00,94.064,94.126,94.056,94.098,1055700003.0
2006-10-25 20:16:00,94.121,94.123,94.083,94.083,1358499999.0
2006-10-25 20:17:00,94.097,94.157,94.097,94.144,246099998.0
2006-10-25 20:18:00,94.152,94.176,94.137,94.158,204999999.0
2006-10-25 20:19:00,94.161,94.172,94.123,94.16,1561599997.0
2006-10-25 20:20:00,94.141,94.186,94.098,94.109,1373900005.0
2006-10-25 20:21:00,94.102,94.121,94.088,94.095,481200001.0
2006-10-25 20:22:00,94.085,94.129,94.044,94.052,841499997.0
2006-10-25 20:23:00,94.049,94.083,94.049,94.073,915999996.0
2006-10-25 20:24:00,94.069,94.1,94.069,94.1,536600000.0
2006-10-25 20:25:00,94.073,94.097,94.052,94.052,748800006.0
2006-10-25 20:26:00,94.072,94.077,94.039,94.047,438299998.0
2006-10-25 20:27:00,94.061,94.072,94.027,94.072,972199998.0
2006-10-25 20:28:00,94.07,94.09,94.05,94.09,2068899986.0
2006-10-25 20:29:00,94.072,94.072,94.033,94.039,2068899986.0
2006-10-25 20:30:00,94.08,94.09,94.06,94.09,1592600008.0
2006-10-25 20:31:00,94.071,94.093,94.061,94.076,1592600008.0
2006-10-25 20:32:00,94.09,94.1,94.08,94.08,794099993.0
2006-10-25 20:33:00,94.069,94.084,94.039,94.081,794099993.0
2006-10-25 20:34:00,94.078,94.078,94.045,94.051,229799998.0
2006-10-25 20:35:00,94.052,94.084,94.043,94.061,672499996.0
2006-10-25 20:36:00,94.048,94.083,94.037,94.083,517500000.0
2006-10-25 20:37:00,94.085,94.097,94.056,94.056,619199998.0
2006-10-25 20:38:00,94.061,94.084,94.041,94.064,1476700003.0
2006-10-25 20:39:00,94.051,94.089,94.051,94.076,1112499998.0
2006-10-25 20:40:00,94.074,94.085,94.048,94.072,1680499994.0
2006-10-25 20:41:00,94.105,94.115,94.067,94.115,988800004.0
2006-10-25 20:42:00,94.122,94.122,94.072,94.075,937299998.0
2006-10-25 20:43:00,94.088,94.09,94.054,94.066,593199995.0
2006-10-25 20:44:00,94.093,94.109,94.069,94.09,1184999999.0
2006-10-25 20:45:00,94.076,94.121,94.076,94.118,999899995.0
2006-10-25 20:46:00,94.124,94.128,94.092,94.092,869400001.0
2006-10-25 20:47:00,94.1,94.145,94.1,94.119,1294399992.0
2006-10-25 20:48:00,94.122,94.141,94.093,94.121,892799994.0
2006-10-25 20:49:00,94.138,94.14,94.11,94.123,702400001.0
2006-10-25 20:50:00,94.117,94.14,94.106,94.138,1041099991.0
2006-10-25 20:51:00,94.116,94.138,94.107,94.126,760299997.0
2006-10-25 20:52:00,94.117,94.117,94.08,94.104,635100002.0
2006-10-25 20:53:00,94.11,94.119,94.085,94.092,1573199995.0
2006-10-25 20:54:00,94.109,94.118,94.084,94.098,359499999.0
2006-10-25 20:55:00,94.1,94.114,94.078,94.101,1015699993.0
2006-10-25 20:56:00,94.08,94.111,94.076,94.104,1214200004.0
2006-10-25 20:57:00,94.096,94.124,94.096,94.11,1289399998.0
2006-10-25 20:58:00,94.13,94.13,94.12,94.13,1947900000.0
2006-10-25 20:59:00,94.124,94.129,94.08,94.1,1947900000.0
2006-10-25 21:00:00,94.12,94.153,94.11,94.112,2023099993.0
2006-10-25 21:01:00,94.12,94.16,94.12,94.15,689200001.0
2006-10-25 21:02:00,94.096,94.127,94.088,94.126,689200001.0
2006-10-25 21:03:00,94.122,94.147,94.108,94.12,584599999.0
2006-10-25 21:04:00,94.101,94.124,94.097,94.124,396299997.0
2006-10-25 21:05:00,94.117,94.135,94.09,94.118,217900001.0
2006-10-25 21:06:00,94.131,94.139,94.104,94.126,590999999.0
2006-10-25 21:07:00,94.113,94.138,94.109,94.121,638499996.0
2006-10-25 21:08:00,94.123,94.139,94.108,94.121,621699998.0
2006-10-25 21:09:00,94.129,94.148,94.122,94.137,375199996.0
2006-10-25 21:10:00,94.136,94.157,94.134,94.147,372099996.0
2006-10-25 21:11:00,94.136,94.154,94.131,94.147,415099999.0
2006-10-25 21:12:00,94.128,94.174,94.127,94.174,580999998.0
2006-10-25 21:13:00,94.157,94.184,94.149,94.18,886299998.0
2006-10-25 21:14:00,94.188,94.19,94.16,94.168,975199993.0
2006-10-25 21:15:00,94.18,94.18,94.149,94.158,1047499997.0
2006-10-25 21:16:00,94.145,94.165,94.128,94.151,776899999.0
2006-10-25 21:17:00,94.148,94.149,94.116,94.13,1197299993.0
2006-10-25 21:18:00,94.147,94.175,94.136,94.15,849299996.0
2006-10-25 21:19:00,94.146,94.174,94.146,94.167,1120499991.0
2006-10-25 21:20:00,94.162,94.181,94.146,94.159,1673499993.0
2006-10-25 21:21:00,94.159,94.167,94.117,94.13,1632400002.0
2006-10-25 21:22:00,94.14,94.152,94.11,94.133,1657099994.0
2006-10-25 21:23:00,94.151,94.162,94.122,94.154,1070600002.0
2006-10-25 21:24:00,94.146,94.16,94.126,94.15,797500001.0
2006-10-25 21:25:00,94.127,94.147,94.118,94.143,1300800009.0
2006-10-25 21:26:00,94.13,94.15,94.126,94.143,608999997.0
2006-10-25 21:27:00,94.129,94.145,94.12,94.143,424900004.0
2006-10-25 21:28:00,94.147,94.147,94.118,94.132,333199997.0
2006-10-25 21:29:00,94.139,94.15,94.113,94.137,664700004.0
2006-10-25 21:30:00,94.119,94.134,94.086,94.108,416000002.0
2006-10-25 21:31:00,94.103,94.11,94.083,94.097,288299999.0
2006-10-25 21:32:00,94.103,94.112,94.082,94.101,1464900000.0
2006-10-25 21:33:00,94.103,94.116,94.09,94.107,207899999.0
2006-10-25 21:34:00,94.112,94.13,94.092,94.092,429099998.0
2006-10-25 21:35:00,94.123,94.128,94.101,94.105,341500001.0
2006-10-25 21:36:00,94.106,94.118,94.088,94.101,159199995.0
2006-10-25 21:37:00,94.099,94.13,94.099,94.13,502699997.0
2006-10-25 21:38:00,94.111,94.133,94.104,94.133,461699998.0
2006-10-25 21:39:00,94.13,94.13,94.097,94.118,307999998.0
2006-10-25 21:40:00,94.124,94.137,94.104,94.117,385799999.0
2006-10-25 21:41:00,94.113,94.135,94.097,94.135,431299997.0
2006-10-25 21:42:00,94.129,94.144,94.1,94.128,678599999.0
2006-10-25 21:43:00,94.126,94.139,94.098,94.116,716800005.0
2006-10-25 21:44:00,94.116,94.137,94.098,94.125,1455099997.0
2006-10-25 21:45:00,94.11,94.127,94.07,94.086,951799994.0
2006-10-25 21:46:00,94.093,94.125,94.08,94.107,490099999.0
2006-10-25 21:47:00,94.108,94.127,94.095,94.095,954700000.0
2006-10-25 21:48:00,94.114,94.133,94.093,94.093,285500001.0
2006-10-25 21:49:00,94.109,94.133,94.091,94.11,684499999.0
2006-10-25 21:50:00,94.111,94.128,94.11,94.127,133800000.0
2006-10-25 21:51:00,94.115,94.128,94.103,94.103,370500001.0
2006-10-25 21:52:00,94.11,94.128,94.092,94.103,577900001.0
2006-10-25 21:53:00,94.115,94.127,94.106,94.123,327599998.0
2006-10-25 21:54:00,94.116,94.119,94.092,94.101,210499997.0
2006-10-25 21:55:00,94.125,94.13,94.11,94.118,146699998.0
2006-10-25 21:56:00,94.127,94.135,94.113,94.13,724199993.0
2006-10-25 21:57:00,94.115,94.128,94.102,94.115,175100001.0
2006-10-25 21:58:00,94.121,94.133,94.111,94.126,197099999.0
2006-10-25 21:59:00,94.129,94.142,94.104,94.131,706799997.0
2006-10-25 22:00:00,94.112,94.146,94.097,94.125,728999994.0
2006-10-25 22:01:00,94.125,94.146,94.106,94.131,839800000.0
2006-10-25 22:02:00,94.145,94.155,94.121,94.127,1138800004.0
2006-10-25 22:03:00,94.146,94.167,94.131,94.146,207099999.0
2006-10-25 22:04:00,94.174,94.183,94.142,94.16,694400007.0
2006-10-25 22:05:00,94.155,94.168,94.137,94.137,415499995.0
2006-10-25 22:06:00,94.122,94.145,94.116,94.133,111199999.0
2006-10-25 22:07:00,94.134,94.138,94.117,94.117,194399997.0
2006-10-25 22:08:00,94.126,94.14,94.113,94.131,192899997.0
2006-10-25 22:09:00,94.117,94.134,94.101,94.119,431200005.0
2006-10-25 22:10:00,94.13,94.142,94.101,94.101,314500003.0
2006-10-25 22:11:00,94.12,94.145,94.12,94.131,390399997.0
2006-10-25 22:12:00,94.13,94.147,94.102,94.116,419100003.0
2006-10-25 22:13:00,94.108,94.131,94.098,94.124,390200000.0
2006-10-25 22:14:00,94.132,94.132,94.106,94.106,228899999.0
2006-10-25 22:15:00,94.108,94.146,94.108,94.137,544099994.0
2006-10-25 22:16:00,94.118,94.142,94.112,94.132,460499997.0
2006-10-25 22:17:00,94.13,94.136,94.111,94.119,138799999.0
2006-10-25 22:18:00,94.124,94.126,94.103,94.103,295300000.0
2006-10-25 22:19:00,94.125,94.126,94.075,94.075,149300003.0
2006-10-25 22:20:00,94.081,94.108,94.081,94.108,180399996.0
2006-10-25 22:21:00,94.103,94.105,94.079,94.087,290600002.0
2006-10-25 22:22:00,94.096,94.108,94.083,94.101,459099994.0
2006-10-25 22:23:00,94.098,94.109,94.079,94.09,80300000.0
2006-10-25 22:24:00,94.104,94.117,94.09,94.113,241000001.0
2006-10-25 22:25:00,94.112,94.116,94.089,94.103,220599998.0
2006-10-25 22:26:00,94.11,94.112,94.09,94.094,33200000.0
2006-10-25 22:27:00,94.102,94.117,94.085,94.097,784800001.0
2006-10-25 22:28:00,94.097,94.118,94.081,94.089,342300001.0
2006-10-25 22:29:00,94.103,94.119,94.079,94.104,307399997.0
2006-10-25 22:30:00,94.118,94.126,94.103,94.107,451999993.0
2006-10-25 22:31:00,94.09,94.107,94.085,94.103,166099997.0
2006-10-25 22:32:00,94.103,94.121,94.083,94.098,252400006.0
2006-10-25 22:33:00,94.123,94.123,94.097,94.097,445599996.0
2006-10-25 22:34:00,94.114,94.124,94.097,94.097,479299997.0
2006-10-25 22:35:00,94.116,94.138,94.11,94.12,311999999.0
2006-10-25 22:36:00,94.117,94.123,94.095,94.095,389199998.0
2006-10-25 22:37:00,94.092,94.113,94.09,94.113,185899999.0
2006-10-25 22:38:00,94.099,94.12,94.095,94.12,251600001.0
2006-10-25 22:39:00,94.104,94.122,94.095,94.122,236500003.0
2006-10-25 22:40:00,94.108,94.125,94.103,94.121,332500004.0
2006-10-25 22:41:00,94.104,94.122,94.095,94.108,150099999.0
2006-10-25 22:42:00,94.116,94.116,94.08,94.08,253300004.0
2006-10-25 22:43:00,94.113,94.118,94.081,94.088,719900005.0
2006-10-25 22:44:00,94.081,94.105,94.067,94.088,496600001.0
2006-10-25 22:45:00,94.076,94.1,94.059,94.093,469100001.0
2006-10-25 22:46:00,94.083,94.104,94.072,94.104,384399996.0
2006-10-25 22:47:00,94.113,94.114,94.091,94.097,332700000.0
2006-10-25 22:48:00,94.098,94.116,94.076,94.103,429499995.0
2006-10-25 22:49:00,94.094,94.128,94.094,94.117,488899996.0
2006-10-25 22:50:00,94.105,94.117,94.081,94.1,276899999.0
2006-10-25 22:51:00,94.08,94.104,94.075,94.083,659899999.0
2006-10-25 22:52:00,94.104,94.123,94.098,94.11,166399999.0
2006-10-25 22:53:00,94.113,94.121,94.058,94.085,412200004.0
2006-10-25 22:54:00,94.107,94.121,94.089,94.102,272099998.0
2006-10-25 22:55:00,94.123,94.123,94.1,94.103,520399999.0
2006-10-25 22:56:00,94.115,94.116,94.086,94.086,220800000.0
2006-10-25 22:57:00,94.083,94.104,94.061,94.097,206899995.0
2006-10-25 22:58:00,94.098,94.113,94.078,94.095,113799999.0
2006-10-25 22:59:00,94.071,94.1,94.013,94.079,352400004.0
2006-10-25 23:00:00,94.085,94.098,94.065,94.071,266900000.0
2006-10-25 23:01:00,94.067,94.092,94.065,94.068,244299997.0
2006-10-25 23:02:00,94.095,94.104,94.067,94.089,248600001.0
2006-10-25 23:03:00,94.105,94.123,94.086,94.103,232700002.0
2006-10-25 23:04:00,94.074,94.123,94.074,94.099,196099996.0
2006-10-25 23:05:00,94.096,94.119,94.082,94.108,153200001.0
2006-10-25 23:06:00,94.102,94.124,94.097,94.123,197499998.0
2006-10-25 23:07:00,94.096,94.131,94.096,94.114,220199994.0
2006-10-25 23:08:00,94.108,94.121,94.087,94.104,361199996.0
2006-10-25 23:09:00,94.117,94.14,94.109,94.122,191599999.0
2006-10-25 23:10:00,94.15,94.15,94.119,94.14,228300001.0
2006-10-25 23:11:00,94.127,94.143,94.113,94.127,184099999.0
2006-10-25 23:12:00,94.109,94.145,94.104,94.145,277299998.0
2006-10-25 23:13:00,94.123,94.141,94.114,94.132,120899999.0
2006-10-25 23:14:00,94.135,94.145,94.108,94.121,236699999.0
2006-10-25 23:15:00,94.11,94.142,94.11,94.116,168799999.0
2006-10-25 23:16:00,94.109,94.135,94.09,94.12,271200000.0
2006-10-25 23:17:00,94.122,94.145,94.104,94.123,296299997.0
2006-10-25 23:18:00,94.125,94.138,94.113,94.128,105800000.0
2006-10-25 23:19:00,94.12,94.125,94.102,94.108,91300001.0
2006-10-25 23:20:00,94.107,94.126,94.103,94.126,200599998.0
2006-10-25 23:21:00,94.096,94.117,94.081,94.095,165299998.0
2006-10-25 23:22:00,94.09,94.113,94.083,94.102,149899998.0
2006-10-25 23:23:00,94.097,94.113,94.087,94.111,187200000.0
2006-10-25 23:24:00,94.122,94.123,94.101,94.102,296699999.0
2006-10-25 23:25:00,94.11,94.12,94.098,94.103,246100002.0
2006-10-25 23:26:00,94.1,94.121,94.097,94.112,264399997.0
2006-10-25 23:27:00,94.101,94.103,94.081,94.081,213999997.0
2006-10-25 23:28:00,94.104,94.111,94.079,94.09,150199998.0
2006-10-25 23:29:00,94.095,94.112,94.073,94.093,292299997.0
2006-10-25 23:30:00,94.116,94.122,94.093,94.109,298100000.0
2006-10-25 23:31:00,94.114,94.134,94.098,94.12,246499998.0
2006-10-25 23:32:00,94.138,94.148,94.125,94.125,207000005.0
2006-10-25 23:33:00,94.126,94.131,94.105,94.119,251900002.0
2006-10-25 23:34:00,94.13,94.13,94.098,94.112,231999998.0
2006-10-25 23:35:00,94.114,94.135,94.087,94.125,262300000.0
2006-10-25 23:36:00,94.127,94.127,94.102,94.102,123100000.0
2006-10-25 23:37:00,94.108,94.12,94.101,94.115,67099999.0
2006-10-25 23:38:00,94.094,94.113,94.084,94.105,287500002.0
2006-10-25 23:39:00,94.103,94.115,94.09,94.105,319599996.0
2006-10-25 23:40:00,94.089,94.115,94.083,94.105,201399995.0
2006-10-25 23:41:00,94.107,94.119,94.091,94.107,224600000.0
2006-10-25 23:42:00,94.074,94.102,94.057,94.073,179700000.0
2006-10-25 23:43:00,94.093,94.103,94.078,94.089,254099997.0
2006-10-25 23:44:00,94.091,94.103,94.068,94.088,221099996.0
2006-10-25 23:45:00,94.076,94.091,94.066,94.075,236300000.0
2006-10-25 23:46:00,94.085,94.087,94.065,94.078,249599999.0
2006-10-25 23:47:00,94.074,94.08,94.057,94.058,184899995.0
2006-10-25 23:48:00,94.065,94.078,94.051,94.066,152500000.0
2006-10-25 23:49:00,94.063,94.076,94.054,94.073,229500004.0
2006-10-25 23:50:00,94.053,94.081,94.053,94.074,217500001.0
2006-10-25 23:51:00,94.047,94.073,94.042,94.067,262699999.0
2006-10-25 23:52:00,94.054,94.075,94.046,94.05,155599999.0
2006-10-25 23:53:00,94.055,94.07,94.05,94.065,144800001.0
2006-10-25 23:54:00,94.065,94.067,94.043,94.051,228500002.0
2006-10-25 23:55:00,94.045,94.064,94.042,94.055,295699993.0
2006-10-25 23:56:00,94.056,94.071,94.048,94.062,252099996.0
2006-10-25 23:57:00,94.058,94.066,94.039,94.052,185100003.0
2006-10-25 23:58:00,94.059,94.066,94.041,94.048,145900001.0
2006-10-25 23:59:00,94.067,94.1,94.064,94.091,328899998.0
2006-10-26 00:00:00,94.109,94.124,94.091,94.106,225999996.0
2006-10-26 00:01:00,94.094,94.099,94.067,94.072,250499998.0
2006-10-26 00:02:00,94.09,94.105,94.077,94.086,196399998.0
2006-10-26 00:03:00,94.097,94.097,94.073,94.084,237400001.0
2006-10-26 00:04:00,94.074,94.1,94.074,94.09,252000000.0
2006-10-26 00:05:00,94.088,94.088,94.053,94.068,391800003.0
2006-10-26 00:06:00,94.078,94.085,94.064,94.074,272299998.0
2006-10-26 00:07:00,94.067,94.085,94.056,94.077,198999998.0
2006-10-26 00:08:00,94.075,94.08,94.045,94.057,351800002.0
2006-10-26 00:09:00,94.058,94.082,94.046,94.075,259800001.0
2006-10-26 00:10:00,94.078,94.095,94.067,94.07,226099998.0
2006-10-26 00:11:00,94.081,94.089,94.055,94.069,136999996.0
2006-10-26 00:12:00,94.085,94.109,94.064,94.078,245000003.0
2006-10-26 00:13:00,94.063,94.081,94.051,94.061,179799996.0
2006-10-26 00:14:00,94.049,94.074,94.048,94.072,336000001.0
2006-10-26 00:15:00,94.063,94.063,94.043,94.043,180899999.0
2006-10-26 00:16:00,94.045,94.068,94.037,94.068,248399994.0
2006-10-26 00:17:00,94.062,94.072,94.042,94.06,147100002.0
2006-10-26 00:18:00,94.062,94.077,94.05,94.077,117499998.0
2006-10-26 00:19:00,94.054,94.077,94.054,94.059,181099999.0
2006-10-26 00:20:00,94.053,94.079,94.048,94.066,357099999.0
2006-10-26 00:21:00,94.065,94.099,94.065,94.098,296299998.0
2006-10-26 00:22:00,94.092,94.108,94.075,94.092,399599999.0
2006-10-26 00:23:00,94.082,94.118,94.07,94.097,202600001.0
2006-10-26 00:24:00,94.118,94.133,94.089,94.112,215499995.0
2006-10-26 00:25:00,94.127,94.134,94.101,94.119,75700000.0
2006-10-26 00:26:00,94.124,94.138,94.108,94.124,72599999.0
2006-10-26 00:27:00,94.12,94.131,94.099,94.113,243699997.0
2006-10-26 00:28:00,94.132,94.132,94.102,94.102,222799995.0
2006-10-26 00:29:00,94.127,94.127,94.089,94.106,223099997.0
2006-10-26 00:30:00,94.082,94.098,94.076,94.087,140100000.0
2006-10-26 00:31:00,94.079,94.095,94.068,94.08,115999998.0
2006-10-26 00:32:00,94.079,94.092,94.05,94.075,238799999.0
2006-10-26 00:33:00,94.078,94.093,94.06,94.088,86799998.0
2006-10-26 00:34:00,94.076,94.096,94.059,94.087,117900000.0
2006-10-26 00:35:00,94.096,94.125,94.096,94.12,186400000.0
2006-10-26 00:36:00,94.122,94.122,94.077,94.096,250499999.0
2006-10-26 00:37:00,94.088,94.108,94.081,94.105,271699999.0
2006-10-26 00:38:00,94.085,94.105,94.085,94.1,80299997.0
2006-10-26 00:39:00,94.076,94.109,94.076,94.109,124700000.0
2006-10-26 00:40:00,94.118,94.118,94.086,94.094,236099999.0
2006-10-26 00:41:00,94.116,94.124,94.102,94.104,246400001.0
2006-10-26 00:42:00,94.104,94.123,94.096,94.109,154699997.0
2006-10-26 00:43:00,94.084,94.11,94.084,94.11,51400002.0
2006-10-26 00:44:00,94.097,94.113,94.078,94.095,292100003.0
2006-10-26 00:45:00,94.096,94.106,94.079,94.083,184099998.0
2006-10-26 00:46:00,94.08,94.112,94.077,94.112,127700001.0
2006-10-26 00:47:00,94.096,94.112,94.077,94.112,348699997.0
2006-10-26 00:48:00,94.106,94.106,94.076,94.076,317099998.0
2006-10-26 00:49:00,94.113,94.113,94.089,94.098,146499998.0
2006-10-26 00:50:00,94.103,94.109,94.072,94.093,263599997.0
2006-10-26 00:51:00,94.085,94.105,94.079,94.105,190900000.0
2006-10-26 00:52:00,94.088,94.102,94.072,94.09,106800001.0
2006-10-26 00:53:00,94.09,94.108,94.084,94.108,191600002.0
2006-10-26 00:54:00,94.092,94.107,94.067,94.084,157699999.0
2006-10-26 00:55:00,94.087,94.097,94.072,94.089,139299998.0
2006-10-26 00:56:00,94.08,94.094,94.061,94.07,241899998.0
2006-10-26 00:57:00,94.081,94.098,94.076,94.098,258799998.0
2006-10-26 00:58:00,94.081,94.096,94.057,94.074,187900003.0
2006-10-26 00:59:00,94.068,94.08,94.057,94.08,240599996.0
2006-10-26 01:00:00,94.068,94.088,94.05,94.064,285400002.0
2006-10-26 01:01:00,94.064,94.086,94.055,94.071,216199996.0
2006-10-26 01:02:00,94.075,94.083,94.051,94.067,236600002.0
2006-10-26 01:03:00,94.055,94.087,94.055,94.084,147100001.0
2006-10-26 01:04:00,94.06,94.085,94.059,94.076,268299999.0
2006-10-26 01:05:00,94.063,94.083,94.046,94.07,148600001.0
2006-10-26 01:06:00,94.052,94.081,94.05,94.081,243900000.0
2006-10-26 01:07:00,94.069,94.089,94.065,94.087,385500004.0
2006-10-26 01:08:00,94.095,94.095,94.061,94.065,146100000.0
2006-10-26 01:09:00,94.068,94.095,94.057,94.08,195600000.0
2006-10-26 01:10:00,94.082,94.095,94.074,94.09,117800001.0
2006-10-26 01:11:00,94.095,94.096,94.065,94.083,229900002.0
2006-10-26 01:12:00,94.092,94.093,94.066,94.085,352499997.0
2006-10-26 01:13:00,94.067,94.095,94.066,94.082,260600003.0
2006-10-26 01:14:00,94.064,94.097,94.062,94.08,176099998.0
2006-10-26 01:15:00,94.078,94.106,94.068,94.106,238400002.0
2006-10-26 01:16:00,94.095,94.097,94.067,94.067,176700002.0
2006-10-26 01:17:00,94.06,94.083,94.059,94.083,130199999.0
2006-10-26 01:18:00,94.075,94.087,94.068,94.073,180599998.0
2006-10-26 01:19:00,94.073,94.081,94.059,94.064,122499999.0
2006-10-26 01:20:00,94.08,94.09,94.063,94.065,290299998.0
2006-10-26 01:21:00,94.066,94.092,94.056,94.081,227699999.0
2006-10-26 01:22:00,94.064,94.09,94.064,94.09,67499999.0
2006-10-26 01:23:00,94.066,94.089,94.061,94.074,201600001.0
2006-10-26 01:24:00,94.088,94.092,94.066,94.066,157700002.0
2006-10-26 01:25:00,94.083,94.09,94.061,94.072,136999999.0
2006-10-26 01:26:00,94.07,94.087,94.057,94.081,174000001.0
2006-10-26 01:27:00,94.058,94.095,94.058,94.092,313800000.0
2006-10-26 01:28:00,94.105,94.105,94.075,94.095,183099999.0
2006-10-26 01:29:00,94.057,94.1,94.057,94.1,243600000.0
2006-10-26 01:30:00,94.096,94.108,94.069,94.082,139900003.0
2006-10-26 01:31:00,94.071,94.098,94.071,94.098,97099999.0
2006-10-26 01:32:00,94.076,94.102,94.071,94.081,278599997.0
2006-10-26 01:33:00,94.078,94.099,94.078,94.087,281899998.0
2006-10-26 01:34:00,94.085,94.09,94.063,94.071,298099996.0
2006-10-26 01:35:00,94.07,94.09,94.07,94.09,225500001.0
2006-10-26 01:36:00,94.077,94.09,94.06,94.08,155000001.0
2006-10-26 01:37:00,94.087,94.101,94.077,94.1,208599998.0
2006-10-26 01:38:00,94.108,94.118,94.089,94.104,239499999.0
2006-10-26 01:39:00,94.106,94.13,94.106,94.13,246699996.0
2006-10-26 01:40:00,94.11,94.125,94.096,94.109,168399999.0
2006-10-26 01:41:00,94.112,94.12,94.095,94.106,260400001.0
2006-10-26 01:42:00,94.106,94.108,94.083,94.089,226300001.0
2006-10-26 01:43:00,94.103,94.122,94.092,94.101,291800000.0
2006-10-26 01:44:00,94.099,94.12,94.097,94.12,234999998.0
2006-10-26 01:45:00,94.111,94.123,94.099,94.12,132800001.0
2006-10-26 01:46:00,94.107,94.127,94.101,94.101,212500000.0
2006-10-26 01:47:00,94.114,94.135,94.103,94.108,280299999.0
2006-10-26 01:48:00,94.125,94.13,94.084,94.119,349799999.0
2006-10-26 01:49:00,94.125,94.128,94.103,94.109,257500003.0
2006-10-26 01:50:00,94.118,94.124,94.095,94.097,252500000.0
2006-10-26 01:51:00,94.107,94.11,94.077,94.11,209000002.0
2006-10-26 01:52:00,94.115,94.12,94.1,94.1,197300000.0
2006-10-26 01:53:00,94.111,94.111,94.067,94.08,112399998.0
2006-10-26 01:54:00,94.091,94.111,94.08,94.103,310899999.0
2006-10-26 01:55:00,94.105,94.112,94.085,94.089,249200003.0
2006-10-26 01:56:00,94.1,94.109,94.082,94.088,296400005.0
2006-10-26 01:57:00,94.104,94.105,94.08,94.084,300200001.0
2006-10-26 01:58:00,94.107,94.107,94.082,94.091,283200004.0
2006-10-26 01:59:00,94.102,94.102,94.075,94.088,351099998.0
2006-10-26 02:00:00,94.091,94.095,94.072,94.075,184599998.0
2006-10-26 02:01:00,94.114,94.114,94.067,94.07,187500000.0
2006-10-26 02:02:00,94.083,94.099,94.067,94.071,237100000.0
2006-10-26 02:03:00,94.091,94.093,94.062,94.062,210300003.0
2006-10-26 02:04:00,94.074,94.091,94.074,94.091,112200000.0
2006-10-26 02:05:00,94.078,94.103,94.07,94.089,218699998.0
2006-10-26 02:06:00,94.084,94.107,94.079,94.09,122099999.0
2006-10-26 02:07:00,94.067,94.091,94.057,94.091,247000002.0
2006-10-26 02:08:00,94.077,94.096,94.075,94.089,216299999.0
2006-10-26 02:09:00,94.069,94.098,94.061,94.076,218899997.0
2006-10-26 02:10:00,94.077,94.094,94.07,94.093,179900002.0
2006-10-26 02:11:00,94.069,94.088,94.06,94.08,258899999.0
2006-10-26 02:12:00,94.069,94.069,94.043,94.045,177800004.0
2006-10-26 02:13:00,94.055,94.073,94.042,94.047,166599998.0
2006-10-26 02:14:00,94.05,94.065,94.047,94.063,194000001.0
2006-10-26 02:15:00,94.061,94.067,94.024,94.036,281399997.0
2006-10-26 02:16:00,94.05,94.071,94.033,94.047,292400003.0
2006-10-26 02:17:00,94.071,94.071,94.038,94.04,90499999.0
2006-10-26 02:18:00,94.079,94.083,94.057,94.064,251700001.0
2006-10-26 02:19:00,94.068,94.094,94.068,94.083,280099998.0
2006-10-26 02:20:00,94.085,94.09,94.07,94.078,150400001.0
2006-10-26 02:21:00,94.077,94.08,94.058,94.063,128999999.0
2006-10-26 02:22:00,94.067,94.096,94.06,94.096,188500000.0
2006-10-26 02:23:00,94.082,94.095,94.063,94.089,247800003.0
2006-10-26 02:24:00,94.064,94.076,94.046,94.06,228500003.0
2006-10-26 02:25:00,94.054,94.054,94.004,94.016,286200002.0
2006-10-26 02:26:00,94.032,94.045,93.998,94.017,210700002.0
2006-10-26 02:27:00,94.037,94.045,94.021,94.035,302299998.0
2006-10-26 02:28:00,94.034,94.045,94.016,94.045,133499998.0
2006-10-26 02:29:00,94.035,94.047,94.018,94.025,235299997.0
2006-10-26 02:30:00,94.02,94.035,94.002,94.014,151199996.0
2006-10-26 02:31:00,94.043,94.046,94.025,94.025,161800000.0
2006-10-26 02:32:00,94.044,94.065,94.029,94.029,299200000.0
2006-10-26 02:33:00,94.04,94.067,94.04,94.066,347499998.0
2006-10-26 02:34:00,94.029,94.066,94.029,94.058,255900002.0
2006-10-26 02:35:00,94.052,94.063,94.028,94.044,236699999.0
2006-10-26 02:36:00,94.061,94.075,94.036,94.058,362999999.0
2006-10-26 02:37:00,94.068,94.09,94.049,94.062,284899998.0
2006-10-26 02:38:00,94.065,94.082,94.047,94.067,199600000.0
2006-10-26 02:39:00,94.065,94.08,94.054,94.066,181800000.0
2006-10-26 02:40:00,94.067,94.082,94.056,94.056,205699998.0
2006-10-26 02:41:00,94.075,94.112,94.069,94.098,369700003.0
2006-10-26 02:42:00,94.104,94.107,94.078,94.091,374099999.0
2006-10-26 02:43:00,94.071,94.095,94.071,94.088,234900003.0
2006-10-26 02:44:00,94.077,94.1,94.07,94.088,283400000.0
2006-10-26 02:45:00,94.092,94.093,94.073,94.084,233599999.0
2006-10-26 02:46:00,94.089,94.11,94.086,94.101,229100001.0
2006-10-26 02:47:00,94.089,94.093,94.067,94.081,198200003.0
2006-10-26 02:48:00,94.09,94.095,94.065,94.07,258299996.0
2006-10-26 02:49:00,94.088,94.092,94.053,94.092,235599996.0
2006-10-26 02:50:00,94.099,94.108,94.083,94.089,129700000.0
2006-10-26 02:51:00,94.092,94.11,94.081,94.098,174599996.0
2006-10-26 02:52:00,94.103,94.11,94.085,94.088,222799999.0
2006-10-26 02:53:00,94.076,94.107,94.076,94.099,228500002.0
2006-10-26 02:54:00,94.082,94.103,94.076,94.076,190899998.0
2006-10-26 02:55:00,94.093,94.106,94.083,94.085,243099998.0
2006-10-26 02:56:00,94.112,94.123,94.093,94.093,289300002.0
2006-10-26 02:57:00,94.087,94.113,94.087,94.108,165200000.0
2006-10-26 02:58:00,94.103,94.108,94.085,94.09,189800001.0
2006-10-26 02:59:00,94.088,94.105,94.08,94.095,218999997.0
2006-10-26 03:00:00,94.087,94.115,94.087,94.109,275999997.0
2006-10-26 03:01:00,94.109,94.118,94.089,94.103,185300000.0
2006-10-26 03:02:00,94.111,94.123,94.101,94.115,162900001.0
2006-10-26 03:03:00,94.097,94.125,94.095,94.12,242600000.0
2006-10-26 03:04:00,94.102,94.12,94.102,94.12,52999998.0
2006-10-26 03:05:00,94.106,94.128,94.092,94.109,253699999.0
2006-10-26 03:06:00,94.102,94.122,94.095,94.109,186199999.0
2006-10-26 03:07:00,94.123,94.128,94.104,94.104,203999999.0
2006-10-26 03:08:00,94.118,94.119,94.088,94.095,267000001.0
2006-10-26 03:09:00,94.115,94.125,94.101,94.11,264399999.0
2006-10-26 03:10:00,94.112,94.112,94.089,94.096,313800000.0
2006-10-26 03:11:00,94.116,94.116,94.078,94.082,282500002.0
2006-10-26 03:12:00,94.08,94.107,94.08,94.103,168100000.0
2006-10-26 03:13:00,94.104,94.109,94.078,94.086,304300002.0
2006-10-26 03:14:00,94.105,94.113,94.091,94.099,122799999.0
2006-10-26 03:15:00,94.101,94.101,94.077,94.077,46799999.0
2006-10-26 03:16:00,94.072,94.104,94.072,94.085,132200001.0
2006-10-26 03:17:00,94.098,94.105,94.083,94.085,194699997.0
2006-10-26 03:18:00,94.088,94.105,94.082,94.1,72799999.0
2006-10-26 03:19:00,94.093,94.116,94.092,94.093,131099999.0
2006-10-26 03:20:00,94.083,94.101,94.072,94.094,348499996.0
2006-10-26 03:21:00,94.085,94.092,94.065,94.075,329999996.0
2006-10-26 03:22:00,94.094,94.095,94.066,94.066,229199999.0
2006-10-26 03:23:00,94.089,94.105,94.082,94.083,258599999.0
2006-10-26 03:24:00,94.097,94.104,94.075,94.081,173399999.0
2006-10-26 03:25:00,94.089,94.104,94.075,94.076,295200000.0
2006-10-26 03:26:00,94.098,94.11,94.083,94.092,180300003.0
2006-10-26 03:27:00,94.104,94.123,94.093,94.122,165099999.0
2006-10-26 03:28:00,94.107,94.127,94.1,94.101,241299999.0
2006-10-26 03:29:00,94.098,94.116,94.092,94.096,173399999.0
2006-10-26 03:30:00,94.105,94.124,94.097,94.113,233399996.0
2006-10-26 03:31:00,94.122,94.123,94.095,94.096,318599997.0
2006-10-26 03:32:00,94.123,94.131,94.101,94.106,362800001.0
2006-10-26 03:33:00,94.11,94.135,94.11,94.125,264699997.0
2006-10-26 03:34:00,94.12,94.12,94.094,94.103,171300000.0
2006-10-26 03:35:00,94.123,94.131,94.108,94.11,203799997.0
2006-10-26 03:36:00,94.106,94.122,94.102,94.122,142199999.0
2006-10-26 03:37:00,94.124,94.126,94.098,94.098,297900001.0
2006-10-26 03:38:00,94.094,94.127,94.094,94.109,100999998.0
2006-10-26 03:39:00,94.109,94.133,94.097,94.098,184800000.0
2006-10-26 03:40:00,94.11,94.131,94.094,94.108,239300002.0
2006-10-26 03:41:00,94.112,94.126,94.098,94.114,62000000.0
2006-10-26 03:42:00,94.113,94.126,94.094,94.105,305199999.0
2006-10-26 03:43:00,94.113,94.126,94.096,94.115,173200000.0
2006-10-26 03:44:00,94.095,94.13,94.065,94.13,214899997.0
2006-10-26 03:45:00,94.122,94.127,94.101,94.11,233400003.0
2006-10-26 03:46:00,94.091,94.124,94.091,94.122,219100002.0
2006-10-26 03:47:00,94.127,94.128,94.104,94.107,151400000.0
2006-10-26 03:48:00,94.086,94.116,94.085,94.089,353000000.0
2006-10-26 03:49:00,94.093,94.106,94.078,94.105,234399997.0
2006-10-26 03:50:00,94.103,94.112,94.075,94.075,190800000.0
2006-10-26 03:51:00,94.096,94.108,94.073,94.093,200100003.0
2006-10-26 03:52:00,94.088,94.107,94.081,94.103,288299999.0
2006-10-26 03:53:00,94.081,94.105,94.081,94.104,320500002.0
2006-10-26 03:54:00,94.091,94.112,94.087,94.098,179599999.0
2006-10-26 03:55:00,94.074,94.096,94.071,94.078,135499998.0
2006-10-26 03:56:00,94.083,94.102,94.07,94.08,248499995.0
2006-10-26 03:57:00,94.082,94.1,94.059,94.075,274899999.0
2006-10-26 03:58:00,94.075,94.107,94.064,94.1,266300004.0
2006-10-26 03:59:00,94.111,94.116,94.087,94.098,123700002.0
2006-10-26 04:00:00,94.107,94.108,94.084,94.108,150899999.0
2006-10-26 04:01:00,94.112,94.119,94.095,94.106,173199998.0
2006-10-26 04:02:00,94.106,94.126,94.099,94.12,148800001.0
2006-10-26 04:03:00,94.109,94.124,94.104,94.124,166599999.0
2006-10-26 04:04:00,94.1,94.131,94.096,94.11,171399998.0
2006-10-26 04:05:00,94.106,94.13,94.104,94.116,226399999.0
2006-10-26 04:06:00,94.089,94.13,94.089,94.13,221899999.0
2006-10-26 04:07:00,94.12,94.121,94.097,94.101,224400001.0
2006-10-26 04:08:00,94.098,94.122,94.09,94.108,183800000.0
2006-10-26 04:09:00,94.109,94.15,94.109,94.146,326800001.0
2006-10-26 04:10:00,94.142,94.17,94.142,94.167,166299999.0
2006-10-26 04:11:00,94.168,94.189,94.153,94.166,271400000.0
2006-10-26 04:12:00,94.161,94.178,94.161,94.174,133000001.0
2006-10-26 04:13:00,94.163,94.182,94.163,94.174,81100000.0
2006-10-26 04:14:00,94.153,94.18,94.153,94.18,182699998.0
2006-10-26 04:15:00,94.182,94.182,94.164,94.167,177300000.0
2006-10-26 04:16:00,94.158,94.185,94.155,94.183,244400004.0
2006-10-26 04:17:00,94.163,94.183,94.162,94.183,198999998.0
2006-10-26 04:18:00,94.174,94.179,94.156,94.156,181899998.0
2006-10-26 04:19:00,94.155,94.171,94.155,94.171,44500000.0
2006-10-26 04:20:00,94.165,94.175,94.139,94.148,374599999.0
2006-10-26 04:21:00,94.167,94.167,94.126,94.139,163900000.0
2006-10-26 04:22:00,94.153,94.153,94.128,94.145,110900000.0
2006-10-26 04:23:00,94.128,94.143,94.122,94.125,157500003.0
2006-10-26 04:24:00,94.127,94.152,94.127,94.146,197600001.0
2006-10-26 04:25:00,94.143,94.154,94.135,94.147,309999997.0
2006-10-26 04:26:00,94.124,94.151,94.124,94.145,260799998.0
2006-10-26 04:27:00,94.141,94.154,94.125,94.133,180600001.0
2006-10-26 04:28:00,94.141,94.156,94.131,94.147,273500001.0
2006-10-26 04:29:00,94.145,94.145,94.118,94.118,89199998.0
2006-10-26 04:30:00,94.106,94.124,94.097,94.124,128799999.0
2006-10-26 04:31:00,94.128,94.153,94.125,94.137,248700003.0
2006-10-26 04:32:00,94.15,94.156,94.13,94.13,125199999.0
2006-10-26 04:33:00,94.115,94.146,94.115,94.146,216400005.0
2006-10-26 04:34:00,94.149,94.149,94.114,94.114,114100001.0
2006-10-26 04:35:00,94.101,94.145,94.101,94.145,192699997.0
2006-10-26 04:36:00,94.144,94.156,94.129,94.151,173399997.0
2006-10-26 04:37:00,94.136,94.154,94.133,94.146,204399999.0
2006-10-26 04:38:00,94.148,94.157,94.129,94.134,176799998.0
2006-10-26 04:39:00,94.162,94.162,94.129,94.13,230499999.0
2006-10-26 04:40:00,94.145,94.163,94.135,94.142,219999998.0
2006-10-26 04:41:00,94.141,94.166,94.136,94.145,220300000.0
2006-10-26 04:42:00,94.156,94.175,94.152,94.166,165299998.0
2006-10-26 04:43:00,94.148,94.155,94.129,94.135,232300000.0
2006-10-26 04:44:00,94.144,94.157,94.127,94.139,160899998.0
2006-10-26 04:45:00,94.144,94.152,94.124,94.13,349499999.0
2006-10-26 04:46:00,94.124,94.146,94.122,94.137,222399999.0
2006-10-26 04:47:00,94.118,94.143,94.11,94.13,234400002.0
2006-10-26 04:48:00,94.133,94.144,94.115,94.131,220599998.0
2006-10-26 04:49:00,94.143,94.143,94.113,94.119,177800001.0
2006-10-26 04:50:00,94.124,94.145,94.119,94.143,285700000.0
2006-10-26 04:51:00,94.129,94.133,94.109,94.109,141300000.0
2006-10-26 04:52:00,94.133,94.138,94.118,94.118,103099999.0
2006-10-26 04:53:00,94.121,94.142,94.108,94.133,272399998.0
2006-10-26 04:54:00,94.137,94.138,94.113,94.118,130299998.0
2006-10-26 04:55:00,94.142,94.142,94.12,94.124,144300000.0
2006-10-26 04:56:00,94.13,94.148,94.119,94.126,241699999.0
2006-10-26 04:57:00,94.128,94.144,94.12,94.137,239099996.0
2006-10-26 04:58:00,94.126,94.143,94.116,94.122,125900000.0
2006-10-26 04:59:00,94.134,94.141,94.112,94.112,113399998.0
2006-10-26 05:00:00,94.136,94.156,94.123,94.147,302500000.0
2006-10-26 05:01:00,94.136,94.156,94.115,94.141,107100001.0
2006-10-26 05:02:00,94.15,94.155,94.114,94.137,212100001.0
2006-10-26 05:03:00,94.157,94.173,94.157,94.173,53700000.0
2006-10-26 05:04:00,94.173,94.18,94.147,94.177,268299998.0
2006-10-26 05:05:00,94.167,94.172,94.143,94.158,165999999.0
2006-10-26 05:06:00,94.164,94.164,94.137,94.146,247600001.0
2006-10-26 05:07:00,94.156,94.176,94.143,94.148,431300003.0
2006-10-26 05:08:00,94.147,94.173,94.139,94.155,312300000.0
2006-10-26 05:09:00,94.184,94.189,94.158,94.167,223600000.0
2006-10-26 05:10:00,94.175,94.18,94.147,94.175,202699998.0
2006-10-26 05:11:00,94.162,94.177,94.145,94.162,76200001.0
2006-10-26 05:12:00,94.158,94.18,94.158,94.159,191100000.0
2006-10-26 05:13:00,94.182,94.182,94.161,94.161,43699999.0
2006-10-26 05:14:00,94.158,94.179,94.156,94.179,194300000.0
2006-10-26 05:15:00,94.166,94.186,94.159,94.173,182999999.0
2006-10-26 05:16:00,94.165,94.189,94.165,94.174,177400003.0
2006-10-26 05:17:00,94.167,94.184,94.167,94.184,72200000.0
2006-10-26 05:18:00,94.175,94.183,94.145,94.165,392199994.0
2006-10-26 05:19:00,94.154,94.175,94.141,94.165,316700000.0
2006-10-26 05:20:00,94.159,94.171,94.157,94.171,63500001.0
2006-10-26 05:21:00,94.162,94.178,94.151,94.178,143600002.0
2006-10-26 05:22:00,94.183,94.192,94.165,94.186,319899999.0
2006-10-26 05:23:00,94.188,94.192,94.168,94.18,149699997.0
2006-10-26 05:24:00,94.159,94.179,94.159,94.175,110900001.0
2006-10-26 05:25:00,94.182,94.188,94.157,94.188,238499998.0
2006-10-26 05:26:00,94.168,94.186,94.166,94.183,205100001.0
2006-10-26 05:27:00,94.166,94.18,94.16,94.18,87099999.0
2006-10-26 05:28:00,94.164,94.181,94.151,94.181,189100000.0
2006-10-26 05:29:00,94.187,94.195,94.164,94.177,248899998.0
2006-10-26 05:30:00,94.2,94.2,94.19,94.19,83600001.0
2006-10-26 05:31:00,94.18,94.195,94.18,94.195,47900000.0
2006-10-26 05:32:00,94.195,94.197,94.173,94.173,163199999.0
2006-10-26 05:33:00,94.176,94.2,94.176,94.2,184800000.0
2006-10-26 05:34:00,94.185,94.196,94.185,94.194,77599998.0
2006-10-26 05:35:00,94.185,94.195,94.173,94.185,149699997.0
2006-10-26 05:36:00,94.168,94.204,94.168,94.171,193099998.0
2006-10-26 05:37:00,94.17,94.191,94.163,94.191,147300003.0
2006-10-26 05:38:00,94.187,94.193,94.173,94.181,143900001.0
2006-10-26 05:39:00,94.172,94.193,94.172,94.185,150300000.0
2006-10-26 05:40:00,94.184,94.184,94.152,94.16,116500001.0
2006-10-26 05:41:00,94.188,94.19,94.167,94.177,232000000.0
2006-10-26 05:42:00,94.182,94.188,94.17,94.17,124500001.0
2006-10-26 05:43:00,94.177,94.194,94.161,94.194,135099999.0
2006-10-26 05:44:00,94.168,94.192,94.161,94.182,159000003.0
2006-10-26 05:45:00,94.183,94.192,94.164,94.174,330899997.0
2006-10-26 05:46:00,94.202,94.203,94.174,94.174,201600000.0
2006-10-26 05:47:00,94.17,94.193,94.131,94.193,112300000.0
2006-10-26 05:48:00,94.188,94.196,94.169,94.169,225400001.0
2006-10-26 05:49:00,94.183,94.198,94.162,94.185,306499999.0
2006-10-26 05:50:00,94.182,94.182,94.151,94.164,198500004.0
2006-10-26 05:51:00,94.168,94.185,94.151,94.185,196599998.0
2006-10-26 05:52:00,94.175,94.189,94.157,94.166,300499997.0
2006-10-26 05:53:00,94.185,94.194,94.174,94.18,282400000.0
2006-10-26 05:54:00,94.169,94.188,94.165,94.179,247499999.0
2006-10-26 05:55:00,94.173,94.19,94.153,94.169,203599998.0
2006-10-26 05:56:00,94.18,94.18,94.15,94.177,149600000.0
2006-10-26 05:57:00,94.172,94.184,94.168,94.184,131700000.0
2006-10-26 05:58:00,94.163,94.181,94.158,94.178,266100000.0
2006-10-26 05:59:00,94.163,94.179,94.158,94.162,215600001.0
2006-10-26 06:00:00,94.183,94.19,94.165,94.17,216199999.0
2006-10-26 06:01:00,94.168,94.188,94.143,94.183,230700003.0
2006-10-26 06:02:00,94.162,94.175,94.145,94.152,261699994.0
2006-10-26 06:03:00,94.149,94.174,94.146,94.155,374200000.0
2006-10-26 06:04:00,94.167,94.185,94.165,94.17,136099996.0
2006-10-26 06:05:00,94.154,94.173,94.141,94.156,405899996.0
2006-10-26 06:06:00,94.152,94.177,94.145,94.177,318800000.0
2006-10-26 06:07:00,94.168,94.168,94.14,94.148,186200001.0
2006-10-26 06:08:00,94.157,94.177,94.149,94.177,181400001.0
2006-10-26 06:09:00,94.153,94.182,94.15,94.182,244300002.0
2006-10-26 06:10:00,94.157,94.178,94.149,94.169,305399995.0
2006-10-26 06:11:00,94.167,94.175,94.131,94.159,162300000.0
2006-10-26 06:12:00,94.166,94.169,94.147,94.153,95100001.0
2006-10-26 06:13:00,94.14,94.17,94.137,94.147,160100000.0
2006-10-26 06:14:00,94.143,94.164,94.143,94.144,107799999.0
2006-10-26 06:15:00,94.134,94.166,94.134,94.162,194599994.0
2006-10-26 06:16:00,94.16,94.163,94.14,94.153,186299998.0
2006-10-26 06:17:00,94.129,94.165,94.129,94.162,294599996.0
2006-10-26 06:18:00,94.16,94.16,94.125,94.133,201599998.0
2006-10-26 06:19:00,94.132,94.148,94.122,94.132,147499999.0
2006-10-26 06:20:00,94.162,94.162,94.113,94.128,372299994.0
2006-10-26 06:21:00,94.123,94.155,94.121,94.139,308600005.0
2006-10-26 06:22:00,94.134,94.16,94.133,94.143,95899999.0
2006-10-26 06:23:00,94.157,94.163,94.134,94.163,180599998.0
2006-10-26 06:24:00,94.145,94.162,94.14,94.14,107800001.0
2006-10-26 06:25:00,94.148,94.16,94.126,94.139,244600001.0
2006-10-26 06:26:00,94.145,94.16,94.145,94.16,24800000.0
2006-10-26 06:27:00,94.139,94.16,94.134,94.148,121299998.0
2006-10-26 06:28:00,94.142,94.157,94.121,94.144,179500000.0
2006-10-26 06:29:00,94.153,94.153,94.134,94.138,91399999.0
2006-10-26 06:30:00,94.147,94.158,94.132,94.145,200499999.0
2006-10-26 06:31:00,94.135,94.157,94.131,94.157,185399999.0
2006-10-26 06:32:00,94.134,94.158,94.129,94.14,145200001.0
2006-10-26 06:33:00,94.136,94.153,94.124,94.143,195500000.0
2006-10-26 06:34:00,94.133,94.148,94.117,94.129,260599998.0
2006-10-26 06:35:00,94.147,94.161,94.12,94.139,274500004.0
2006-10-26 06:36:00,94.143,94.155,94.13,94.136,188999999.0
2006-10-26 06:37:00,94.149,94.16,94.129,94.139,252499997.0
2006-10-26 06:38:00,94.155,94.164,94.132,94.139,92700001.0
2006-10-26 06:39:00,94.163,94.167,94.149,94.151,38000001.0
2006-10-26 06:40:00,94.176,94.187,94.163,94.175,184799998.0
2006-10-26 06:41:00,94.17,94.188,94.166,94.175,225299997.0
2006-10-26 06:42:00,94.168,94.187,94.155,94.18,173999999.0
2006-10-26 06:43:00,94.162,94.183,94.162,94.183,217399999.0
2006-10-26 06:44:00,94.178,94.189,94.159,94.182,323800000.0
2006-10-26 06:45:00,94.159,94.19,94.159,94.19,164700000.0
2006-10-26 06:46:00,94.176,94.188,94.168,94.183,159200000.0
2006-10-26 06:47:00,94.182,94.184,94.155,94.156,274099999.0
2006-10-26 06:48:00,94.166,94.185,94.157,94.172,275599999.0
2006-10-26 06:49:00,94.177,94.177,94.144,94.144,35799999.0
2006-10-26 06:50:00,94.169,94.173,94.156,94.158,46500001.0
2006-10-26 06:51:00,94.176,94.189,94.163,94.18,229499998.0
2006-10-26 06:52:00,94.178,94.185,94.151,94.166,140699999.0
2006-10-26 06:53:00,94.19,94.19,94.158,94.16,269799997.0
2006-10-26 06:54:00,94.167,94.201,94.167,94.198,203800001.0
2006-10-26 06:55:00,94.168,94.18,94.16,94.175,278299999.0
2006-10-26 06:56:00,94.177,94.186,94.156,94.166,261200002.0
2006-10-26 06:57:00,94.169,94.183,94.155,94.177,191599997.0
2006-10-26 06:58:00,94.18,94.193,94.159,94.184,364499993.0
2006-10-26 06:59:00,94.171,94.194,94.171,94.184,167099998.0
2006-10-26 07:00:00,94.157,94.177,94.152,94.171,223599999.0
2006-10-26 07:01:00,94.182,94.187,94.164,94.175,238000000.0
2006-10-26 07:02:00,94.165,94.186,94.158,94.17,244500000.0
2006-10-26 07:03:00,94.181,94.189,94.165,94.165,215600001.0
2006-10-26 07:04:00,94.192,94.198,94.175,94.186,160099998.0
2006-10-26 07:05:00,94.178,94.193,94.169,94.185,241200000.0
2006-10-26 07:06:00,94.184,94.192,94.163,94.163,279099994.0
2006-10-26 07:07:00,94.179,94.198,94.176,94.179,200300001.0
2006-10-26 07:08:00,94.178,94.189,94.163,94.163,135800000.0
2006-10-26 07:09:00,94.182,94.196,94.167,94.17,302099998.0
2006-10-26 07:10:00,94.177,94.195,94.163,94.175,246899999.0
2006-10-26 07:11:00,94.184,94.188,94.17,94.17,231200000.0
2006-10-26 07:12:00,94.161,94.186,94.161,94.18,212500002.0
2006-10-26 07:13:00,94.186,94.198,94.163,94.177,180700003.0
2006-10-26 07:14:00,94.167,94.188,94.163,94.177,364700001.0
2006-10-26 07:15:00,94.168,94.18,94.16,94.18,77899997.0
2006-10-26 07:16:00,94.166,94.171,94.142,94.158,198599999.0
2006-10-26 07:17:00,94.143,94.166,94.143,94.163,278300001.0
2006-10-26 07:18:00,94.146,94.161,94.144,94.159,40000000.0
2006-10-26 07:19:00,94.16,94.174,94.147,94.15,301400002.0
2006-10-26 07:20:00,94.167,94.183,94.152,94.16,291200003.0
2006-10-26 07:21:00,94.178,94.189,94.157,94.157,151799997.0
2006-10-26 07:22:00,94.188,94.194,94.158,94.158,216800001.0
2006-10-26 07:23:00,94.176,94.189,94.16,94.168,365499999.0
2006-10-26 07:24:00,94.164,94.194,94.161,94.194,195200000.0
2006-10-26 07:25:00,94.166,94.185,94.157,94.181,191500000.0
2006-10-26 07:26:00,94.182,94.203,94.169,94.195,288999997.0
2006-10-26 07:27:00,94.177,94.184,94.156,94.158,317900002.0
2006-10-26 07:28:00,94.168,94.168,94.146,94.146,184200001.0
2006-10-26 07:29:00,94.15,94.175,94.15,94.173,203799998.0
2006-10-26 07:30:00,94.163,94.176,94.152,94.17,232200001.0
2006-10-26 07:31:00,94.181,94.182,94.155,94.158,188000001.0
2006-10-26 07:32:00,94.182,94.184,94.164,94.164,174699998.0
2006-10-26 07:33:00,94.158,94.188,94.14,94.188,171400000.0
2006-10-26 07:34:00,94.162,94.194,94.161,94.171,117100002.0
2006-10-26 07:35:00,94.167,94.185,94.151,94.17,280099996.0
2006-10-26 07:36:00,94.166,94.183,94.155,94.174,181499994.0
2006-10-26 07:37:00,94.175,94.175,94.141,94.157,320600000.0
2006-10-26 07:38:00,94.166,94.18,94.145,94.165,215800001.0
2006-10-26 07:39:00,94.182,94.182,94.149,94.159,224499998.0
2006-10-26 07:40:00,94.162,94.181,94.153,94.17,162299999.0
2006-10-26 07:41:00,94.18,94.19,94.161,94.187,151100001.0
2006-10-26 07:42:00,94.163,94.196,94.163,94.196,218700000.0
2006-10-26 07:43:00,94.176,94.194,94.169,94.183,288199999.0
2006-10-26 07:44:00,94.179,94.188,94.16,94.183,138900000.0
2006-10-26 07:45:00,94.174,94.186,94.156,94.16,261199996.0
2006-10-26 07:46:00,94.157,94.181,94.143,94.158,247099998.0
2006-10-26 07:47:00,94.168,94.184,94.161,94.182,159500002.0
2006-10-26 07:48:00,94.175,94.176,94.159,94.159,208899997.0
2006-10-26 07:49:00,94.16,94.179,94.156,94.17,231299999.0
2006-10-26 07:50:00,94.166,94.186,94.153,94.173,211700004.0
2006-10-26 07:51:00,94.175,94.18,94.161,94.18,291799998.0
2006-10-26 07:52:00,94.147,94.181,94.147,94.181,213100000.0
2006-10-26 07:53:00,94.168,94.19,94.159,94.173,230500001.0
2006-10-26 07:54:00,94.173,94.173,94.152,94.152,161799997.0
2006-10-26 07:55:00,94.165,94.182,94.158,94.182,215499997.0
2006-10-26 07:56:00,94.18,94.209,94.174,94.185,274700002.0
2006-10-26 07:57:00,94.173,94.209,94.173,94.177,180500004.0
2006-10-26 07:58:00,94.192,94.198,94.167,94.173,370500003.0
2006-10-26 07:59:00,94.171,94.19,94.158,94.19,221899996.0
2006-10-26 08:00:00,94.178,94.198,94.172,94.172,283100000.0
2006-10-26 08:01:00,94.17,94.194,94.162,94.182,267799994.0
2006-10-26 08:02:00,94.188,94.203,94.171,94.188,123200001.0
2006-10-26 08:03:00,94.191,94.221,94.191,94.216,450899997.0
2006-10-26 08:04:00,94.207,94.222,94.192,94.218,210200000.0
2006-10-26 08:05:00,94.187,94.205,94.181,94.196,223500003.0
2006-10-26 08:06:00,94.187,94.213,94.187,94.195,184999999.0
2006-10-26 08:07:00,94.2,94.213,94.182,94.19,266299997.0
2006-10-26 08:08:00,94.198,94.209,94.179,94.185,176900001.0
2006-10-26 08:09:00,94.2,94.205,94.18,94.195,308599997.0
2006-10-26 08:10:00,94.179,94.197,94.174,94.187,272000000.0
2006-10-26 08:11:00,94.181,94.218,94.181,94.206,222000002.0
2006-10-26 08:12:00,94.186,94.206,94.176,94.19,217799998.0
2006-10-26 08:13:00,94.193,94.228,94.183,94.219,233500001.0
2006-10-26 08:14:00,94.232,94.232,94.187,94.187,341199996.0
2006-10-26 08:15:00,94.197,94.21,94.175,94.175,124000001.0
2006-10-26 08:16:00,94.209,94.209,94.167,94.174,91699998.0
2006-10-26 08:17:00,94.188,94.188,94.169,94.176,155199996.0
2006-10-26 08:18:00,94.176,94.199,94.166,94.166,251400000.0
2006-10-26 08:19:00,94.171,94.183,94.135,94.179,182199998.0
2006-10-26 08:20:00,94.183,94.197,94.168,94.19,211100002.0
2006-10-26 08:21:00,94.192,94.203,94.177,94.19,165500001.0
2006-10-26 08:22:00,94.179,94.205,94.179,94.197,152200000.0
2006-10-26 08:23:00,94.178,94.201,94.174,94.175,249400002.0
2006-10-26 08:24:00,94.189,94.202,94.169,94.189,376400001.0
2006-10-26 08:25:00,94.19,94.213,94.174,94.198,145699997.0
2006-10-26 08:26:00,94.217,94.227,94.197,94.204,359699996.0
2006-10-26 08:27:00,94.192,94.217,94.19,94.215,311599995.0
2006-10-26 08:28:00,94.209,94.212,94.181,94.193,237999999.0
2006-10-26 08:29:00,94.185,94.206,94.176,94.191,204800000.0
2006-10-26 08:30:00,94.175,94.19,94.144,94.172,241600000.0
2006-10-26 08:31:00,94.174,94.197,94.16,94.197,204199996.0
2006-10-26 08:32:00,94.211,94.217,94.184,94.217,257500000.0
2006-10-26 08:33:00,94.209,94.25,94.208,94.208,227399996.0
2006-10-26 08:34:00,94.205,94.231,94.198,94.225,264599999.0
2006-10-26 08:35:00,94.229,94.243,94.217,94.224,196200000.0
2006-10-26 08:36:00,94.239,94.246,94.219,94.226,256799997.0
2006-10-26 08:37:00,94.224,94.242,94.212,94.24,194099999.0
2006-10-26 08:38:00,94.245,94.252,94.227,94.241,108200000.0
2006-10-26 08:39:00,94.217,94.246,94.212,94.246,247300000.0
2006-10-26 08:40:00,94.246,94.246,94.22,94.227,279699998.0
2006-10-26 08:41:00,94.244,94.261,94.23,94.241,265000002.0
2006-10-26 08:42:00,94.274,94.276,94.239,94.276,244499997.0
2006-10-26 08:43:00,94.259,94.28,94.247,94.26,305399998.0
2006-10-26 08:44:00,94.267,94.277,94.235,94.252,234300000.0
2006-10-26 08:45:00,94.248,94.26,94.236,94.253,254100002.0
2006-10-26 08:46:00,94.238,94.26,94.238,94.254,105000000.0
2006-10-26 08:47:00,94.257,94.271,94.242,94.246,221899999.0
2006-10-26 08:48:00,94.266,94.297,94.266,94.29,205299999.0
2006-10-26 08:49:00,94.291,94.297,94.273,94.285,165799999.0
2006-10-26 08:50:00,94.28,94.313,94.261,94.295,206300001.0
2006-10-26 08:51:00,94.3,94.32,94.268,94.298,234900002.0
2006-10-26 08:52:00,94.322,94.348,94.315,94.325,63699999.0
2006-10-26 08:53:00,94.353,94.381,94.333,94.367,194400000.0
2006-10-26 08:54:00,94.326,94.345,94.313,94.325,112399998.0
2006-10-26 08:55:00,94.312,94.346,94.312,94.343,197900001.0
2006-10-26 08:56:00,94.358,94.383,94.352,94.37,250899997.0
2006-10-26 08:57:00,94.353,94.374,94.339,94.354,300799996.0
2006-10-26 08:58:00,94.345,94.345,94.314,94.318,254600001.0
2006-10-26 08:59:00,94.311,94.349,94.311,94.349,211000000.0
2006-10-26 09:00:00,94.351,94.364,94.327,94.358,278700002.0
2006-10-26 09:01:00,94.334,94.358,94.316,94.325,337299997.0
2006-10-26 09:02:00,94.317,94.332,94.301,94.318,251600001.0
2006-10-26 09:03:00,94.316,94.334,94.298,94.311,288100003.0
2006-10-26 09:04:00,94.309,94.337,94.291,94.301,255000003.0
2006-10-26 09:05:00,94.306,94.308,94.265,94.288,292299998.0
2006-10-26 09:06:00,94.276,94.301,94.261,94.292,254299997.0
2006-10-26 09:07:00,94.274,94.31,94.274,94.304,172699998.0
2006-10-26 09:08:00,94.278,94.311,94.278,94.302,229100001.0
2006-10-26 09:09:00,94.284,94.303,94.275,94.293,199100001.0
2006-10-26 09:10:00,94.274,94.293,94.268,94.287,252899998.0
2006-10-26 09:11:00,94.275,94.296,94.271,94.275,151899999.0
2006-10-26 09:12:00,94.264,94.293,94.251,94.293,206600000.0
2006-10-26 09:13:00,94.292,94.292,94.27,94.278,181900002.0
2006-10-26 09:14:00,94.262,94.288,94.259,94.288,186099998.0
2006-10-26 09:15:00,94.295,94.301,94.271,94.271,256199998.0
2006-10-26 09:16:00,94.299,94.313,94.288,94.3,169700002.0
2006-10-26 09:17:00,94.307,94.312,94.285,94.292,242499997.0
2006-10-26 09:18:00,94.299,94.302,94.277,94.302,274699998.0
2006-10-26 09:19:00,94.299,94.307,94.277,94.286,305700006.0
2006-10-26 09:20:00,94.313,94.323,94.295,94.303,214399997.0
2006-10-26 09:21:00,94.308,94.329,94.302,94.329,138299998.0
2006-10-26 09:22:00,94.328,94.345,94.312,94.329,321999999.0
2006-10-26 09:23:00,94.34,94.39,94.325,94.369,287700002.0
2006-10-26 09:24:00,94.365,94.375,94.342,94.352,154600001.0
2006-10-26 09:25:00,94.362,94.409,94.353,94.384,342099997.0
2006-10-26 09:26:00,94.392,94.392,94.371,94.39,97600001.0
2006-10-26 09:27:00,94.396,94.396,94.354,94.365,212600001.0
2006-10-26 09:28:00,94.371,94.38,94.339,94.344,225599998.0
2006-10-26 09:29:00,94.344,94.353,94.328,94.35,172200001.0
2006-10-26 09:30:00,94.348,94.35,94.317,94.331,204399999.0
2006-10-26 09:31:00,94.341,94.361,94.33,94.345,250899997.0
2006-10-26 09:32:00,94.325,94.35,94.325,94.349,273099996.0
2006-10-26 09:33:00,94.337,94.355,94.323,94.355,269599998.0
2006-10-26 09:34:00,94.335,94.366,94.335,94.348,270399995.0
2006-10-26 09:35:00,94.338,94.351,94.32,94.324,216300000.0
2006-10-26 09:36:00,94.348,94.348,94.321,94.322,220199997.0
2006-10-26 09:37:00,94.326,94.355,94.319,94.345,178000001.0
2006-10-26 09:38:00,94.34,94.351,94.306,94.341,270099994.0
2006-10-26 09:39:00,94.338,94.338,94.306,94.323,376599995.0
2006-10-26 09:40:00,94.297,94.315,94.283,94.313,264000006.0
2006-10-26 09:41:00,94.32,94.326,94.296,94.312,140599999.0
2006-10-26 09:42:00,94.328,94.333,94.299,94.324,312200003.0
2006-10-26 09:43:00,94.321,94.329,94.309,94.321,132300003.0
2006-10-26 09:44:00,94.325,94.333,94.31,94.312,238699997.0
2006-10-26 09:45:00,94.317,94.34,94.301,94.316,218900000.0
2006-10-26 09:46:00,94.317,94.332,94.304,94.332,205200001.0
2006-10-26 09:47:00,94.318,94.339,94.315,94.316,264700001.0
2006-10-26 09:48:00,94.327,94.353,94.327,94.353,247999996.0
2006-10-26 09:49:00,94.34,94.356,94.338,94.338,265499997.0
2006-10-26 09:50:00,94.356,94.36,94.338,94.342,301499999.0
2006-10-26 09:51:00,94.333,94.356,94.325,94.33,327199999.0
2006-10-26 09:52:00,94.347,94.355,94.324,94.355,290600004.0
2006-10-26 09:53:00,94.347,94.357,94.325,94.325,204799996.0
2006-10-26 09:54:00,94.336,94.355,94.335,94.35,214800001.0
2006-10-26 09:55:00,94.347,94.359,94.33,94.336,200999997.0
2006-10-26 09:56:00,94.34,94.366,94.338,94.366,294399996.0
2006-10-26 09:57:00,94.361,94.362,94.335,94.335,325900005.0
2006-10-26 09:58:00,94.355,94.372,94.334,94.353,167600003.0
2006-10-26 09:59:00,94.36,94.385,94.359,94.376,265200000.0
2006-10-26 10:00:00,94.371,94.391,94.357,94.37,239900002.0
2006-10-26 10:01:00,94.393,94.424,94.377,94.405,167199997.0
2006-10-26 10:02:00,94.398,94.42,94.396,94.402,151599998.0
2006-10-26 10:03:00,94.417,94.45,94.417,94.429,313099999.0
2006-10-26 10:04:00,94.421,94.428,94.397,94.425,311500000.0
2006-10-26 10:05:00,94.413,94.426,94.394,94.426,244200001.0
2006-10-26 10:06:00,94.398,94.421,94.394,94.415,308299996.0
2006-10-26 10:07:00,94.403,94.409,94.382,94.392,70100000.0
2006-10-26 10:08:00,94.388,94.428,94.388,94.428,247100001.0
2006-10-26 10:09:00,94.428,94.428,94.406,94.414,117899998.0
2006-10-26 10:10:00,94.391,94.419,94.388,94.419,301200001.0
2006-10-26 10:11:00,94.402,94.422,94.399,94.416,186499998.0
2006-10-26 10:12:00,94.412,94.413,94.381,94.386,182899998.0
2006-10-26 10:13:00,94.414,94.426,94.408,94.408,126800001.0
2006-10-26 10:14:00,94.397,94.427,94.392,94.392,207500001.0
2006-10-26 10:15:00,94.406,94.417,94.389,94.395,268200001.0
2006-10-26 10:16:00,94.409,94.416,94.385,94.403,259600002.0
2006-10-26 10:17:00,94.404,94.427,94.389,94.389,280399999.0
2006-10-26 10:18:00,94.401,94.424,94.401,94.41,164299999.0
2006-10-26 10:19:00,94.417,94.429,94.399,94.409,261999999.0
2006-10-26 10:20:00,94.429,94.463,94.404,94.463,395000004.0
2006-10-26 10:21:00,94.454,94.494,94.447,94.474,308800003.0
2006-10-26 10:22:00,94.461,94.475,94.43,94.449,403600000.0
2006-10-26 10:23:00,94.427,94.453,94.42,94.432,221599997.0
2006-10-26 10:24:00,94.432,94.432,94.402,94.415,114899998.0
2006-10-26 10:25:00,94.429,94.436,94.41,94.417,206699999.0
2006-10-26 10:26:00,94.415,94.433,94.408,94.43,302999992.0
2006-10-26 10:27:00,94.436,94.45,94.424,94.425,209699995.0
2006-10-26 10:28:00,94.426,94.442,94.416,94.423,163600001.0
2006-10-26 10:29:00,94.426,94.443,94.416,94.434,203799997.0
2006-10-26 10:30:00,94.412,94.429,94.393,94.41,204899999.0
2006-10-26 10:31:00,94.407,94.422,94.375,94.4,203400001.0
2006-10-26 10:32:00,94.415,94.415,94.381,94.381,142099998.0
2006-10-26 10:33:00,94.412,94.412,94.384,94.387,271500003.0
2006-10-26 10:34:00,94.406,94.419,94.393,94.4,215400004.0
2006-10-26 10:35:00,94.407,94.412,94.392,94.405,254800001.0
2006-10-26 10:36:00,94.405,94.417,94.382,94.395,337000000.0
2006-10-26 10:37:00,94.407,94.413,94.386,94.402,225699997.0
2006-10-26 10:38:00,94.379,94.398,94.376,94.376,213899996.0
2006-10-26 10:39:00,94.412,94.414,94.392,94.392,130099999.0
2006-10-26 10:40:00,94.387,94.4,94.372,94.379,188200000.0
2006-10-26 10:41:00,94.388,94.401,94.373,94.388,228099998.0
2006-10-26 10:42:00,94.375,94.394,94.368,94.39,254000000.0
2006-10-26 10:43:00,94.371,94.39,94.353,94.37,283300001.0
2006-10-26 10:44:00,94.362,94.384,94.343,94.36,457800000.0
2006-10-26 10:45:00,94.381,94.395,94.368,94.382,246700002.0
2006-10-26 10:46:00,94.376,94.395,94.372,94.388,250899997.0
2006-10-26 10:47:00,94.375,94.389,94.359,94.379,294100002.0
2006-10-26 10:48:00,94.374,94.384,94.36,94.361,202099998.0
2006-10-26 10:49:00,94.375,94.384,94.358,94.363,104500000.0
2006-10-26 10:50:00,94.396,94.396,94.367,94.367,135199998.0
2006-10-26 10:51:00,94.379,94.386,94.36,94.364,282700002.0
2006-10-26 10:52:00,94.345,94.372,94.345,94.372,209700002.0
2006-10-26 10:53:00,94.381,94.384,94.359,94.359,317099999.0
2006-10-26 10:54:00,94.365,94.374,94.318,94.356,319199998.0
2006-10-26 10:55:00,94.363,94.386,94.356,94.375,275899997.0
2006-10-26 10:56:00,94.369,94.394,94.354,94.394,215700001.0
2006-10-26 10:57:00,94.397,94.405,94.381,94.385,273399994.0
2006-10-26 10:58:00,94.397,94.415,94.379,94.401,253300002.0
2006-10-26 10:59:00,94.403,94.41,94.387,94.387,210199999.0
2006-10-26 11:00:00,94.373,94.391,94.359,94.379,143599995.0
2006-10-26 11:01:00,94.399,94.399,94.369,94.373,330099996.0
2006-10-26 11:02:00,94.367,94.393,94.364,94.385,230899998.0
2006-10-26 11:03:00,94.393,94.393,94.364,94.364,148300000.0
2006-10-26 11:04:00,94.374,94.392,94.365,94.392,222299999.0
2006-10-26 11:05:00,94.392,94.409,94.367,94.367,297500001.0
2006-10-26 11:06:00,94.365,94.38,94.351,94.375,283300000.0
2006-10-26 11:07:00,94.349,94.366,94.34,94.341,242799998.0
2006-10-26 11:08:00,94.327,94.352,94.324,94.33,250299997.0
2006-10-26 11:09:00,94.324,94.349,94.324,94.345,143599999.0
2006-10-26 11:10:00,94.335,94.355,94.332,94.345,201099999.0
2006-10-26 11:11:00,94.34,94.357,94.317,94.334,267000002.0
2006-10-26 11:12:00,94.334,94.343,94.315,94.336,370199997.0
2006-10-26 11:13:00,94.315,94.339,94.313,94.338,236399997.0
2006-10-26 11:14:00,94.328,94.328,94.302,94.302,358899999.0
2006-10-26 11:15:00,94.298,94.322,94.296,94.321,422200000.0
2006-10-26 11:16:00,94.315,94.335,94.302,94.333,184999999.0
2006-10-26 11:17:00,94.333,94.336,94.315,94.323,232699998.0
2006-10-26 11:18:00,94.323,94.338,94.302,94.307,245300001.0
2006-10-26 11:19:00,94.325,94.333,94.31,94.312,200000005.0
2006-10-26 11:20:00,94.325,94.331,94.302,94.315,377300000.0
2006-10-26 11:21:00,94.316,94.323,94.303,94.303,354199996.0
2006-10-26 11:22:00,94.304,94.338,94.304,94.338,155800000.0
2006-10-26 11:23:00,94.313,94.331,94.3,94.315,141599999.0
2006-10-26 11:24:00,94.29,94.309,94.282,94.282,167200003.0
2006-10-26 11:25:00,94.297,94.303,94.276,94.28,222000001.0
2006-10-26 11:26:00,94.297,94.311,94.278,94.297,336900001.0
2006-10-26 11:27:00,94.3,94.317,94.278,94.292,342600000.0
2006-10-26 11:28:00,94.322,94.322,94.28,94.28,36400000.0
2006-10-26 11:29:00,94.3,94.308,94.272,94.283,202799999.0
2006-10-26 11:30:00,94.288,94.309,94.286,94.302,307899994.0
2006-10-26 11:31:00,94.305,94.32,94.291,94.307,189599996.0
2006-10-26 11:32:00,94.313,94.328,94.287,94.292,370299999.0
2006-10-26 11:33:00,94.279,94.317,94.268,94.287,289399999.0
2006-10-26 11:34:00,94.293,94.317,94.273,94.287,246999999.0
2006-10-26 11:35:00,94.289,94.302,94.269,94.295,249199995.0
2006-10-26 11:36:00,94.269,94.302,94.267,94.293,196300000.0
2006-10-26 11:37:00,94.271,94.299,94.267,94.28,222100002.0
2006-10-26 11:38:00,94.268,94.299,94.268,94.282,193800000.0
2006-10-26 11:39:00,94.275,94.282,94.263,94.268,260300001.0
2006-10-26 11:40:00,94.287,94.321,94.287,94.318,294999999.0
2006-10-26 11:41:00,94.312,94.332,94.298,94.331,335600001.0
2006-10-26 11:42:00,94.338,94.342,94.322,94.327,264099996.0
2006-10-26 11:43:00,94.341,94.35,94.322,94.323,208100000.0
2006-10-26 11:44:00,94.314,94.342,94.314,94.338,283599996.0
2006-10-26 11:45:00,94.316,94.335,94.312,94.335,443399999.0
2006-10-26 11:46:00,94.329,94.335,94.315,94.318,203400000.0
2006-10-26 11:47:00,94.317,94.345,94.304,94.314,224499998.0
2006-10-26 11:48:00,94.31,94.333,94.293,94.296,174800000.0
2006-10-26 11:49:00,94.285,94.329,94.285,94.304,325899999.0
2006-10-26 11:50:00,94.285,94.312,94.285,94.31,274899996.0
2006-10-26 11:51:00,94.296,94.296,94.265,94.275,227299999.0
2006-10-26 11:52:00,94.291,94.303,94.278,94.298,246600004.0
2006-10-26 11:53:00,94.304,94.309,94.284,94.291,276499999.0
2006-10-26 11:54:00,94.292,94.322,94.292,94.313,90700000.0
2006-10-26 11:55:00,94.299,94.319,94.296,94.312,222799993.0
2006-10-26 11:56:00,94.31,94.328,94.298,94.328,111400000.0
2006-10-26 11:57:00,94.32,94.324,94.297,94.305,174699999.0
2006-10-26 11:58:00,94.302,94.337,94.289,94.302,280900000.0
2006-10-26 11:59:00,94.292,94.322,94.292,94.322,221400003.0
2006-10-26 12:00:00,94.322,94.323,94.292,94.313,280800001.0
2006-10-26 12:01:00,94.301,94.325,94.297,94.316,236199992.0
2006-10-26 12:02:00,94.293,94.325,94.272,94.325,224799999.0
2006-10-26 12:03:00,94.32,94.32,94.289,94.307,219399997.0
2006-10-26 12:04:00,94.316,94.32,94.291,94.318,300099999.0
2006-10-26 12:05:00,94.304,94.323,94.297,94.309,183299997.0
2006-10-26 12:06:00,94.31,94.341,94.298,94.326,209600003.0
2006-10-26 12:07:00,94.334,94.342,94.317,94.325,381199998.0
2006-10-26 12:08:00,94.334,94.354,94.33,94.34,176600003.0
2006-10-26 12:09:00,94.341,94.364,94.326,94.326,126800001.0
2006-10-26 12:10:00,94.338,94.353,94.325,94.327,243699998.0
2006-10-26 12:11:00,94.311,94.355,94.311,94.355,209399995.0
2006-10-26 12:12:00,94.36,94.377,94.342,94.348,330399997.0
2006-10-26 12:13:00,94.378,94.378,94.333,94.333,303399998.0
2006-10-26 12:14:00,94.351,94.368,94.345,94.368,327099999.0
2006-10-26 12:15:00,94.367,94.377,94.342,94.353,261399998.0
2006-10-26 12:16:00,94.358,94.373,94.343,94.353,208900001.0
2006-10-26 12:17:00,94.373,94.384,94.356,94.356,267299998.0
2006-10-26 12:18:00,94.371,94.373,94.341,94.343,167099997.0
2006-10-26 12:19:00,94.373,94.376,94.354,94.354,204800002.0
2006-10-26 12:20:00,94.351,94.37,94.35,94.363,264900001.0
2006-10-26 12:21:00,94.348,94.381,94.342,94.373,273799995.0
2006-10-26 12:22:00,94.353,94.369,94.333,94.339,245000001.0
2006-10-26 12:23:00,94.375,94.382,94.353,94.364,210700001.0
2006-10-26 12:24:00,94.366,94.386,94.357,94.365,245499995.0
2006-10-26 12:25:00,94.355,94.381,94.34,94.352,157499997.0
2006-10-26 12:26:00,94.362,94.375,94.354,94.373,171400002.0
2006-10-26 12:27:00,94.352,94.376,94.352,94.372,218500000.0
2006-10-26 12:28:00,94.36,94.385,94.357,94.369,174100000.0
2006-10-26 12:29:00,94.361,94.383,94.356,94.38,324700000.0
2006-10-26 12:30:00,94.343,94.368,94.343,94.367,171500001.0
2006-10-26 12:31:00,94.383,94.39,94.358,94.373,253499998.0
2006-10-26 12:32:00,94.367,94.376,94.348,94.363,217399999.0
2006-10-26 12:33:00,94.346,94.374,94.346,94.362,277000002.0
2006-10-26 12:34:00,94.35,94.365,94.338,94.35,212199999.0
2006-10-26 12:35:00,94.35,94.358,94.324,94.33,312599999.0
2006-10-26 12:36:00,94.322,94.351,94.308,94.351,225100000.0
2006-10-26 12:37:00,94.346,94.375,94.346,94.375,178300004.0
2006-10-26 12:38:00,94.373,94.373,94.344,94.349,140999996.0
2006-10-26 12:39:00,94.337,94.36,94.331,94.36,129600000.0
2006-10-26 12:40:00,94.353,94.361,94.347,94.354,46800000.0
2006-10-26 12:41:00,94.343,94.362,94.328,94.347,61700000.0
2006-10-26 12:42:00,94.377,94.383,94.35,94.358,287599994.0
2006-10-26 12:43:00,94.391,94.427,94.391,94.422,152500000.0
2006-10-26 12:44:00,94.418,94.418,94.374,94.374,84500000.0
2006-10-26 12:45:00,94.382,94.414,94.366,94.381,383800000.0
2006-10-26 12:46:00,94.374,94.403,94.374,94.402,188499999.0
2006-10-26 12:47:00,94.363,94.394,94.363,94.377,282599998.0
2006-10-26 12:48:00,94.39,94.39,94.364,94.364,211200000.0
2006-10-26 12:49:00,94.374,94.395,94.35,94.37,256000002.0
2006-10-26 12:50:00,94.397,94.397,94.363,94.379,262399994.0
2006-10-26 12:51:00,94.37,94.377,94.354,94.362,249000002.0
2006-10-26 12:52:00,94.352,94.374,94.342,94.351,198399999.0
2006-10-26 12:53:00,94.34,94.361,94.295,94.325,149699997.0
2006-10-26 12:54:00,94.352,94.364,94.34,94.345,162000000.0
2006-10-26 12:55:00,94.333,94.37,94.333,94.37,158599998.0
2006-10-26 12:56:00,94.353,94.378,94.348,94.376,249700001.0
2006-10-26 12:57:00,94.374,94.378,94.354,94.362,329800003.0
2006-10-26 12:58:00,94.373,94.373,94.353,94.353,158800000.0
2006-10-26 12:59:00,94.357,94.382,94.343,94.364,223000001.0
2006-10-26 13:00:00,94.371,94.379,94.346,94.346,320099998.0
2006-10-26 13:01:00,94.336,94.358,94.333,94.358,110400000.0
2006-10-26 13:02:00,94.361,94.362,94.335,94.344,280800007.0
2006-10-26 13:03:00,94.366,94.373,94.35,94.36,228299998.0
2006-10-26 13:04:00,94.348,94.371,94.346,94.362,155300001.0
2006-10-26 13:05:00,94.369,94.383,94.358,94.362,119400002.0
2006-10-26 13:06:00,94.38,94.392,94.362,94.366,263899994.0
2006-10-26 13:07:00,94.372,94.385,94.347,94.347,276300003.0
2006-10-26 13:08:00,94.379,94.397,94.369,94.382,229299997.0
2006-10-26 13:09:00,94.368,94.389,94.366,94.384,285099998.0
2006-10-26 13:10:00,94.382,94.382,94.347,94.358,181000000.0
2006-10-26 13:11:00,94.362,94.38,94.352,94.354,126000002.0
2006-10-26 13:12:00,94.358,94.396,94.352,94.396,245499999.0
2006-10-26 13:13:00,94.367,94.39,94.361,94.373,248300000.0
2006-10-26 13:14:00,94.356,94.38,94.354,94.366,175299998.0
2006-10-26 13:15:00,94.363,94.363,94.329,94.329,206399999.0
2006-10-26 13:16:00,94.331,94.366,94.331,94.366,98100000.0
2006-10-26 13:17:00,94.37,94.378,94.326,94.363,237499998.0
2006-10-26 13:18:00,94.353,94.376,94.341,94.369,197900003.0
2006-10-26 13:19:00,94.356,94.379,94.356,94.374,212199997.0
2006-10-26 13:20:00,94.362,94.386,94.358,94.386,210700003.0
2006-10-26 13:21:00,94.38,94.388,94.363,94.366,251700003.0
2006-10-26 13:22:00,94.37,94.4,94.369,94.388,337700002.0
2006-10-26 13:23:00,94.38,94.404,94.376,94.404,148599999.0
2006-10-26 13:24:00,94.388,94.403,94.374,94.383,99299998.0
2006-10-26 13:25:00,94.379,94.393,94.365,94.37,138000000.0
2006-10-26 13:26:00,94.38,94.385,94.353,94.355,291300003.0
2006-10-26 13:27:00,94.39,94.409,94.38,94.381,208000000.0
2006-10-26 13:28:00,94.421,94.429,94.401,94.408,265200000.0
2006-10-26 13:29:00,94.436,94.443,94.409,94.431,274799997.0
2006-10-26 13:30:00,94.423,94.437,94.403,94.425,221100000.0
2006-10-26 13:31:00,94.421,94.425,94.398,94.412,401300005.0
2006-10-26 13:32:00,94.418,94.435,94.4,94.423,166899998.0
2006-10-26 13:33:00,94.417,94.444,94.417,94.442,157400001.0
2006-10-26 13:34:00,94.445,94.445,94.412,94.418,165799998.0
2006-10-26 13:35:00,94.443,94.448,94.416,94.435,309800003.0
2006-10-26 13:36:00,94.436,94.448,94.429,94.429,162299998.0
2006-10-26 13:37:00,94.442,94.463,94.435,94.455,219199996.0
2006-10-26 13:38:00,94.439,94.454,94.415,94.436,273999995.0
2006-10-26 13:39:00,94.446,94.446,94.412,94.432,288300002.0
2006-10-26 13:40:00,94.441,94.441,94.404,94.41,224800000.0
2006-10-26 13:41:00,94.423,94.427,94.402,94.407,245000002.0
2006-10-26 13:42:00,94.41,94.43,94.403,94.425,160300001.0
2006-10-26 13:43:00,94.407,94.422,94.391,94.412,148299999.0
2006-10-26 13:44:00,94.398,94.421,94.398,94.421,89600000.0
2006-10-26 13:45:00,94.409,94.438,94.405,94.434,223799997.0
2006-10-26 13:46:00,94.433,94.433,94.412,94.417,120500001.0
2006-10-26 13:47:00,94.405,94.447,94.405,94.426,228700001.0
2006-10-26 13:48:00,94.401,94.421,94.391,94.409,133099997.0
2006-10-26 13:49:00,94.381,94.42,94.381,94.414,173600001.0
2006-10-26 13:50:00,94.399,94.425,94.39,94.422,357900001.0
2006-10-26 13:51:00,94.401,94.425,94.398,94.416,130799999.0
2006-10-26 13:52:00,94.414,94.428,94.396,94.398,297800001.0
2006-10-26 13:53:00,94.429,94.443,94.412,94.428,221199999.0
2006-10-26 13:54:00,94.42,94.442,94.417,94.425,302999994.0
2006-10-26 13:55:00,94.426,94.436,94.416,94.417,148599995.0
2006-10-26 13:56:00,94.425,94.451,94.425,94.435,136800000.0
2006-10-26 13:57:00,94.431,94.448,94.42,94.43,268799997.0
2006-10-26 13:58:00,94.437,94.437,94.402,94.402,192400000.0
2006-10-26 13:59:00,94.424,94.427,94.398,94.398,88800000.0
2006-10-26 14:00:00,94.413,94.422,94.386,94.4,167399997.0
2006-10-26 14:01:00,94.398,94.42,94.386,94.405,278699999.0
2006-10-26 14:02:00,94.391,94.425,94.383,94.425,141499997.0
2006-10-26 14:03:00,94.391,94.416,94.389,94.416,94600000.0
2006-10-26 14:04:00,94.41,94.425,94.384,94.403,258299999.0
2006-10-26 14:05:00,94.395,94.395,94.352,94.352,178900003.0
2006-10-26 14:06:00,94.375,94.386,94.355,94.368,261400001.0
2006-10-26 14:07:00,94.375,94.408,94.375,94.402,286900000.0
2006-10-26 14:08:00,94.4,94.413,94.387,94.392,100000000.0
2006-10-26 14:09:00,94.382,94.399,94.377,94.395,209900001.0
2006-10-26 14:10:00,94.39,94.4,94.359,94.385,229099999.0
2006-10-26 14:11:00,94.37,94.393,94.361,94.393,158800002.0
2006-10-26 14:12:00,94.395,94.398,94.371,94.379,232200001.0
2006-10-26 14:13:00,94.4,94.42,94.383,94.402,301699999.0
2006-10-26 14:14:00,94.4,94.419,94.393,94.393,270700001.0
2006-10-26 14:15:00,94.41,94.424,94.394,94.42,312900001.0
2006-10-26 14:16:00,94.417,94.427,94.402,94.408,229799996.0
2006-10-26 14:17:00,94.409,94.429,94.4,94.411,175300000.0
2006-10-26 14:18:00,94.427,94.43,94.386,94.41,243899997.0
2006-10-26 14:19:00,94.44,94.445,94.409,94.409,295699995.0
2006-10-26 14:20:00,94.434,94.453,94.416,94.44,290500000.0
2006-10-26 14:21:00,94.427,94.433,94.396,94.418,327000002.0
2006-10-26 14:22:00,94.397,94.421,94.393,94.414,252599999.0
2006-10-26 14:23:00,94.406,94.46,94.406,94.448,244499997.0
2006-10-26 14:24:00,94.444,94.462,94.424,94.44,263599998.0
2006-10-26 14:25:00,94.437,94.438,94.412,94.415,262699998.0
2006-10-26 14:26:00,94.418,94.441,94.411,94.432,272200003.0
2006-10-26 14:27:00,94.408,94.437,94.408,94.411,296499997.0
2006-10-26 14:28:00,94.411,94.437,94.402,94.411,221500001.0
2006-10-26 14:29:00,94.42,94.426,94.394,94.396,355099996.0
2006-10-26 14:30:00,94.389,94.405,94.346,94.4,222300000.0
2006-10-26 14:31:00,94.435,94.448,94.382,94.42,415299994.0
2006-10-26 14:32:00,94.436,94.458,94.416,94.435,164299999.0
2006-10-26 14:33:00,94.423,94.44,94.417,94.433,161499999.0
2006-10-26 14:34:00,94.446,94.455,94.406,94.413,253999996.0
2006-10-26 14:35:00,94.447,94.447,94.413,94.423,219299999.0
2006-10-26 14:36:00,94.406,94.455,94.406,94.455,304500000.0
2006-10-26 14:37:00,94.445,94.461,94.424,94.434,75899998.0
2006-10-26 14:38:00,94.425,94.441,94.391,94.405,152500001.0
2006-10-26 14:39:00,94.41,94.416,94.38,94.394,211400001.0
2006-10-26 14:40:00,94.407,94.425,94.392,94.395,271600001.0
2006-10-26 14:41:00,94.414,94.431,94.397,94.406,184300003.0
2006-10-26 14:42:00,94.427,94.428,94.412,94.418,36100000.0
2006-10-26 14:43:00,94.414,94.414,94.376,94.394,297300002.0
2006-10-26 14:44:00,94.404,94.42,94.384,94.409,250499997.0
2006-10-26 14:45:00,94.416,94.425,94.403,94.415,267600001.0
2006-10-26 14:46:00,94.386,94.421,94.386,94.421,233399998.0
2006-10-26 14:47:00,94.404,94.421,94.38,94.391,308200003.0
2006-10-26 14:48:00,94.4,94.435,94.394,94.422,280499996.0
2006-10-26 14:49:00,94.441,94.448,94.407,94.407,143500002.0
2006-10-26 14:50:00,94.432,94.437,94.405,94.411,312199998.0
2006-10-26 14:51:00,94.434,94.436,94.408,94.408,216900000.0
2006-10-26 14:52:00,94.407,94.424,94.394,94.42,180900001.0
2006-10-26 14:53:00,94.402,94.431,94.402,94.417,173700002.0
2006-10-26 14:54:00,94.402,94.421,94.391,94.421,198499998.0
2006-10-26 14:55:00,94.424,94.432,94.395,94.395,352800002.0
2006-10-26 14:56:00,94.408,94.421,94.394,94.394,232300001.0
2006-10-26 14:57:00,94.407,94.407,94.374,94.383,350399999.0
2006-10-26 14:58:00,94.41,94.419,94.385,94.399,259499996.0
2006-10-26 14:59:00,94.413,94.431,94.384,94.43,306799996.0
2006-10-26 15:00:00,94.414,94.43,94.387,94.397,111899999.0
2006-10-26 15:01:00,94.412,94.412,94.384,94.394,108500002.0
2006-10-26 15:02:00,94.4,94.411,94.369,94.373,190100000.0
2006-10-26 15:03:00,94.384,94.408,94.375,94.392,103100000.0
2006-10-26 15:04:00,94.376,94.398,94.362,94.387,176300000.0
2006-10-26 15:05:00,94.389,94.391,94.363,94.364,227499998.0
2006-10-26 15:06:00,94.356,94.359,94.33,94.359,193499998.0
2006-10-26 15:07:00,94.334,94.343,94.316,94.332,428499999.0
2006-10-26 15:08:00,94.326,94.341,94.307,94.325,222699995.0
2006-10-26 15:09:00,94.331,94.35,94.329,94.329,195299998.0
2006-10-26 15:10:00,94.338,94.359,94.312,94.354,235300002.0
2006-10-26 15:11:00,94.346,94.378,94.339,94.348,264199998.0
2006-10-26 15:12:00,94.363,94.363,94.325,94.338,225500000.0
2006-10-26 15:13:00,94.335,94.358,94.331,94.358,238399998.0
2006-10-26 15:14:00,94.36,94.371,94.341,94.354,290299999.0
2006-10-26 15:15:00,94.371,94.371,94.34,94.358,242500003.0
2006-10-26 15:16:00,94.329,94.375,94.329,94.372,190000000.0
2006-10-26 15:17:00,94.359,94.377,94.355,94.372,321399999.0
2006-10-26 15:18:00,94.363,94.389,94.343,94.37,349399997.0
2006-10-26 15:19:00,94.382,94.382,94.348,94.348,219499998.0
2006-10-26 15:20:00,94.377,94.389,94.358,94.365,304000002.0
2006-10-26 15:21:00,94.371,94.371,94.34,94.353,204800002.0
2006-10-26 15:22:00,94.338,94.367,94.288,94.321,288099997.0
2006-10-26 15:23:00,94.319,94.331,94.301,94.33,456400003.0
2006-10-26 15:24:00,94.334,94.348,94.328,94.343,216099997.0
2006-10-26 15:25:00,94.322,94.34,94.315,94.325,212599999.0
2006-10-26 15:26:00,94.333,94.35,94.323,94.338,207399998.0
2006-10-26 15:27:00,94.338,94.357,94.32,94.344,331799999.0
2006-10-26 15:28:00,94.345,94.357,94.334,94.334,272200000.0
2006-10-26 15:29:00,94.343,94.364,94.328,94.344,130800001.0
2006-10-26 15:30:00,94.374,94.375,94.345,94.375,249099997.0
2006-10-26 15:31:00,94.352,94.372,94.35,94.372,100899999.0
2006-10-26 15:32:00,94.353,94.38,94.353,94.368,99600000.0
2006-10-26 15:33:00,94.356,94.368,94.344,94.36,212699998.0
2006-10-26 15:34:00,94.349,94.364,94.329,94.348,330499999.0
2006-10-26 15:35:00,94.352,94.368,94.34,94.34,259500000.0
2006-10-26 15:36:00,94.363,94.372,94.35,94.356,203699997.0
2006-10-26 15:37:00,94.371,94.391,94.358,94.386,183199999.0
2006-10-26 15:38:00,94.364,94.376,94.346,94.355,191300000.0
2006-10-26 15:39:00,94.35,94.367,94.329,94.347,131199998.0
2006-10-26 15:40:00,94.328,94.347,94.322,94.324,131299999.0
2006-10-26 15:41:00,94.335,94.351,94.313,94.331,160899999.0
2006-10-26 15:42:00,94.329,94.365,94.322,94.344,158400001.0
2006-10-26 15:43:00,94.37,94.37,94.352,94.355,149600003.0
2006-10-26 15:44:00,94.353,94.358,94.331,94.345,242099999.0
2006-10-26 15:45:00,94.351,94.351,94.314,94.315,223699997.0
2006-10-26 15:46:00,94.333,94.363,94.333,94.363,97399999.0
2006-10-26 15:47:00,94.367,94.391,94.35,94.363,327899997.0
2006-10-26 15:48:00,94.365,94.365,94.343,94.347,292700003.0
2006-10-26 15:49:00,94.357,94.368,94.323,94.323,215600000.0
2006-10-26 15:50:00,94.319,94.333,94.303,94.312,262500001.0
2006-10-26 15:51:00,94.332,94.345,94.321,94.321,312700004.0
2006-10-26 15:52:00,94.343,94.359,94.326,94.359,332999997.0
2006-10-26 15:53:00,94.342,94.361,94.327,94.344,232100000.0
2006-10-26 15:54:00,94.355,94.362,94.331,94.362,156999999.0
2006-10-26 15:55:00,94.365,94.367,94.34,94.347,287600000.0
2006-10-26 15:56:00,94.366,94.372,94.333,94.36,235300002.0
2006-10-26 15:57:00,94.356,94.384,94.356,94.373,334199995.0
2006-10-26 15:58:00,94.344,94.374,94.327,94.327,238400000.0
2006-10-26 15:59:00,94.334,94.356,94.31,94.331,293799996.0
2006-10-26 16:00:00,94.318,94.357,94.303,94.357,220099999.0
2006-10-26 16:01:00,94.365,94.382,94.353,94.362,128899999.0
2006-10-26 16:02:00,94.372,94.39,94.364,94.385,156399999.0
2006-10-26 16:03:00,94.352,94.379,94.347,94.347,270100000.0
2006-10-26 16:04:00,94.35,94.366,94.334,94.334,266199996.0
2006-10-26 16:05:00,94.341,94.371,94.334,94.371,287999993.0
2006-10-26 16:06:00,94.354,94.37,94.337,94.365,201100000.0
2006-10-26 16:07:00,94.342,94.359,94.337,94.357,224600002.0
2006-10-26 16:08:00,94.355,94.368,94.339,94.355,279599997.0
2006-10-26 16:09:00,94.326,94.352,94.326,94.342,246100000.0
2006-10-26 16:10:00,94.341,94.365,94.318,94.328,383499997.0
2006-10-26 16:11:00,94.34,94.353,94.312,94.337,294600002.0
2006-10-26 16:12:00,94.345,94.363,94.337,94.343,166900000.0
2006-10-26 16:13:00,94.349,94.349,94.287,94.323,197400000.0
2006-10-26 16:14:00,94.327,94.346,94.316,94.343,181499997.0
2006-10-26 16:15:00,94.346,94.347,94.32,94.327,238700001.0
2006-10-26 16:16:00,94.343,94.343,94.304,94.304,180399999.0
2006-10-26 16:17:00,94.342,94.35,94.299,94.299,165399999.0
2006-10-26 16:18:00,94.326,94.346,94.32,94.339,266700001.0
2006-10-26 16:19:00,94.343,94.346,94.322,94.327,199699998.0
2006-10-26 16:20:00,94.351,94.351,94.317,94.33,236900002.0
2006-10-26 16:21:00,94.331,94.363,94.319,94.347,192500002.0
2006-10-26 16:22:00,94.363,94.363,94.327,94.339,157099999.0
2006-10-26 16:23:00,94.348,94.359,94.334,94.336,260800002.0
2006-10-26 16:24:00,94.344,94.357,94.333,94.355,219899998.0
2006-10-26 16:25:00,94.355,94.361,94.327,94.343,133799998.0
2006-10-26 16:26:00,94.35,94.35,94.325,94.334,121999999.0
2006-10-26 16:27:00,94.341,94.362,94.324,94.324,327600002.0
2006-10-26 16:28:00,94.327,94.327,94.298,94.303,101100000.0
2006-10-26 16:29:00,94.302,94.335,94.302,94.327,317600000.0
2006-10-26 16:30:00,94.32,94.343,94.314,94.333,204199999.0
2006-10-26 16:31:00,94.338,94.342,94.301,94.316,258899998.0
2006-10-26 16:32:00,94.305,94.339,94.303,94.313,293400002.0
2006-10-26 16:33:00,94.322,94.342,94.31,94.334,206000001.0
2006-10-26 16:34:00,94.314,94.351,94.314,94.351,256299996.0
2006-10-26 16:35:00,94.341,94.364,94.333,94.345,138400000.0
2006-10-26 16:36:00,94.351,94.371,94.337,94.35,303700006.0
2006-10-26 16:37:00,94.354,94.392,94.353,94.392,412799997.0
2006-10-26 16:38:00,94.375,94.396,94.365,94.388,296900000.0
2006-10-26 16:39:00,94.377,94.377,94.353,94.362,169900000.0
2006-10-26 16:40:00,94.385,94.385,94.359,94.363,246699999.0
2006-10-26 16:41:00,94.376,94.397,94.37,94.375,103999999.0
2006-10-26 16:42:00,94.383,94.411,94.374,94.401,366600000.0
2006-10-26 16:43:00,94.387,94.394,94.366,94.371,282599999.0
2006-10-26 16:44:00,94.386,94.412,94.365,94.39,129600003.0
2006-10-26 16:45:00,94.423,94.423,94.399,94.421,261599999.0
2006-10-26 16:46:00,94.403,94.421,94.379,94.401,173900000.0
2006-10-26 16:47:00,94.411,94.413,94.393,94.393,175600000.0
2006-10-26 16:48:00,94.382,94.409,94.371,94.383,345799999.0
2006-10-26 16:49:00,94.372,94.392,94.354,94.376,216999998.0
2006-10-26 16:50:00,94.383,94.408,94.361,94.376,245900004.0
2006-10-26 16:51:00,94.396,94.396,94.376,94.379,126600002.0
2006-10-26 16:52:00,94.378,94.385,94.348,94.36,303199996.0
2006-10-26 16:53:00,94.363,94.378,94.338,94.352,254000002.0
2006-10-26 16:54:00,94.345,94.356,94.322,94.344,283099998.0
2006-10-26 16:55:00,94.327,94.352,94.307,94.321,175699999.0
2006-10-26 16:56:00,94.326,94.341,94.312,94.337,316299996.0
2006-10-26 16:57:00,94.336,94.351,94.319,94.332,271099997.0
2006-10-26 16:58:00,94.327,94.339,94.308,94.329,274799999.0
2006-10-26 16:59:00,94.29,94.311,94.272,94.272,198899999.0
2006-10-26 17:00:00,94.272,94.305,94.27,94.27,368500001.0
2006-10-26 17:01:00,94.281,94.31,94.275,94.31,159300004.0
2006-10-26 17:02:00,94.313,94.313,94.278,94.292,279800005.0
2006-10-26 17:03:00,94.296,94.313,94.282,94.302,330399999.0
2006-10-26 17:04:00,94.297,94.311,94.269,94.281,102300000.0
2006-10-26 17:05:00,94.283,94.291,94.262,94.274,283000000.0
2006-10-26 17:06:00,94.272,94.298,94.269,94.298,123400000.0
2006-10-26 17:07:00,94.278,94.295,94.262,94.281,165000003.0
2006-10-26 17:08:00,94.261,94.303,94.261,94.303,123100002.0
2006-10-26 17:09:00,94.3,94.317,94.277,94.307,118600000.0
2006-10-26 17:10:00,94.318,94.32,94.295,94.303,261699998.0
2006-10-26 17:11:00,94.313,94.319,94.291,94.297,167300001.0
2006-10-26 17:12:00,94.309,94.309,94.279,94.297,115100000.0
2006-10-26 17:13:00,94.296,94.301,94.27,94.288,190499998.0
2006-10-26 17:14:00,94.298,94.304,94.267,94.294,269900002.0
2006-10-26 17:15:00,94.277,94.299,94.276,94.29,248600004.0
2006-10-26 17:16:00,94.277,94.29,94.254,94.275,179899999.0
2006-10-26 17:17:00,94.291,94.298,94.267,94.285,303300000.0
2006-10-26 17:18:00,94.291,94.315,94.28,94.302,200199997.0
2006-10-26 17:19:00,94.324,94.328,94.301,94.327,292699998.0
2006-10-26 17:20:00,94.328,94.354,94.324,94.327,323699997.0
2006-10-26 17:21:00,94.345,94.345,94.305,94.305,232900000.0
2006-10-26 17:22:00,94.337,94.337,94.305,94.305,233899999.0
2006-10-26 17:23:00,94.321,94.349,94.315,94.349,204200003.0
2006-10-26 17:24:00,94.33,94.349,94.323,94.337,148599999.0
2006-10-26 17:25:00,94.317,94.336,94.306,94.322,159699997.0
2006-10-26 17:26:00,94.317,94.331,94.305,94.319,265800001.0
2006-10-26 17:27:00,94.327,94.331,94.305,94.305,172900000.0
2006-10-26 17:28:00,94.325,94.357,94.323,94.335,236499996.0
2006-10-26 17:29:00,94.36,94.371,94.335,94.355,171700002.0
2006-10-26 17:30:00,94.354,94.378,94.353,94.374,242100001.0
2006-10-26 17:31:00,94.357,94.359,94.334,94.34,305700006.0
2006-10-26 17:32:00,94.368,94.374,94.343,94.343,370499996.0
2006-10-26 17:33:00,94.345,94.378,94.335,94.378,314299994.0
2006-10-26 17:34:00,94.371,94.386,94.343,94.352,181700002.0
2006-10-26 17:35:00,94.351,94.378,94.342,94.378,205400003.0
2006-10-26 17:36:00,94.365,94.371,94.341,94.344,283800004.0
2006-10-26 17:37:00,94.367,94.38,94.338,94.36,146699998.0
2006-10-26 17:38:00,94.374,94.39,94.357,94.388,262299998.0
2006-10-26 17:39:00,94.366,94.383,94.361,94.38,231099999.0
2006-10-26 17:40:00,94.384,94.395,94.368,94.375,196999997.0
2006-10-26 17:41:00,94.371,94.402,94.371,94.397,132599999.0
2006-10-26 17:42:00,94.388,94.395,94.368,94.373,139399997.0
2006-10-26 17:43:00,94.354,94.385,94.346,94.385,271499998.0
2006-10-26 17:44:00,94.367,94.387,94.36,94.374,302699998.0
2006-10-26 17:45:00,94.369,94.384,94.35,94.371,354899998.0
2006-10-26 17:46:00,94.364,94.379,94.352,94.379,190600002.0
2006-10-26 17:47:00,94.357,94.384,94.347,94.384,326599993.0
2006-10-26 17:48:00,94.39,94.397,94.357,94.357,198499999.0
2006-10-26 17:49:00,94.362,94.386,94.336,94.336,155900001.0
2006-10-26 17:50:00,94.348,94.383,94.345,94.383,222300000.0
2006-10-26 17:51:00,94.378,94.378,94.351,94.359,140300000.0
2006-10-26 17:52:00,94.377,94.38,94.352,94.358,175800000.0
2006-10-26 17:53:00,94.368,94.37,94.345,94.353,164899999.0
2006-10-26 17:54:00,94.357,94.375,94.348,94.373,183400001.0
2006-10-26 17:55:00,94.372,94.372,94.342,94.347,254600000.0
2006-10-26 17:56:00,94.366,94.367,94.339,94.342,162000004.0
2006-10-26 17:57:00,94.344,94.36,94.334,94.358,216099997.0
2006-10-26 17:58:00,94.332,94.357,94.332,94.357,172100003.0
2006-10-26 17:59:00,94.36,94.363,94.338,94.346,168899998.0
2006-10-26 18:00:00,94.342,94.359,94.334,94.346,208399999.0
2006-10-26 18:01:00,94.36,94.36,94.34,94.36,2049499988.0
2006-10-26 18:03:00,94.37,94.37,94.36,94.36,2049499988.0
2006-10-26 18:04:00,94.35,94.37,94.35,94.36,2049499988.0
2006-10-26 18:05:00,94.37,94.37,94.36,94.36,2049499988.0
2006-10-26 18:06:00,94.37,94.37,94.36,94.36,2049499988.0
2006-10-26 18:07:00,94.37,94.38,94.37,94.38,2049499988.0
2006-10-26 18:08:00,94.36,94.37,94.36,94.37,2049499988.0
2006-10-26 18:09:00,94.376,94.398,94.362,94.397,2049499988.0
2006-10-26 18:10:00,94.381,94.395,94.359,94.377,1786499985.0
2006-10-26 18:11:00,94.359,94.391,94.359,94.379,906599994.0
2006-10-26 18:12:00,94.364,94.382,94.346,94.348,1352299999.0
2006-10-26 18:13:00,94.38,94.384,94.344,94.358,1943299995.0
2006-10-26 18:14:00,94.38,94.39,94.37,94.37,1278699995.0
2006-10-26 18:16:00,94.38,94.4,94.38,94.38,1278699995.0
2006-10-26 18:17:00,94.362,94.388,94.353,94.386,1278699995.0
2006-10-26 18:18:00,94.37,94.402,94.362,94.386,1125699986.0
2006-10-26 18:19:00,94.38,94.38,94.37,94.37,1930599991.0
2006-10-26 18:20:00,94.351,94.371,94.325,94.34,1930599991.0
2006-10-26 18:21:00,94.342,94.406,94.341,94.388,1563600000.0
2006-10-26 18:22:00,94.4,94.438,94.383,94.425,1271000006.0
2006-10-26 18:23:00,94.4,94.42,94.4,94.41,2111100004.0
2006-10-26 18:24:00,94.442,94.466,94.423,94.461,2111100004.0
2006-10-26 18:25:00,94.48,94.49,94.44,94.46,1955099993.0
2006-10-26 18:26:00,94.473,94.507,94.465,94.486,1955099993.0
2006-10-26 18:27:00,94.514,94.536,94.496,94.522,1397699987.0
2006-10-26 18:28:00,94.523,94.523,94.466,94.466,1397100003.0
2006-10-26 18:29:00,94.474,94.499,94.454,94.48,1183599992.0
2006-10-26 18:30:00,94.468,94.487,94.437,94.447,680599998.0
2006-10-26 18:31:00,94.438,94.482,94.438,94.451,1458000000.0
2006-10-26 18:32:00,94.47,94.48,94.46,94.46,1980800005.0
2006-10-26 18:33:00,94.45,94.47,94.45,94.47,1980800005.0
2006-10-26 18:34:00,94.434,94.459,94.405,94.433,1980800005.0
2006-10-26 18:35:00,94.452,94.469,94.421,94.442,1663999989.0
2006-10-26 18:36:00,94.469,94.473,94.444,94.444,882399999.0
2006-10-26 18:37:00,94.452,94.477,94.44,94.443,1238199997.0
2006-10-26 18:38:00,94.461,94.495,94.445,94.492,838499997.0
2006-10-26 18:39:00,94.479,94.513,94.474,94.496,1035899991.0
2006-10-26 18:40:00,94.473,94.491,94.447,94.455,1576199999.0
2006-10-26 18:41:00,94.449,94.484,94.447,94.481,831400000.0
2006-10-26 18:42:00,94.462,94.475,94.422,94.422,1433400000.0
2006-10-26 18:43:00,94.451,94.468,94.426,94.442,491199994.0
2006-10-26 18:44:00,94.437,94.455,94.418,94.418,849100003.0
2006-10-26 18:45:00,94.433,94.448,94.407,94.418,483899997.0
2006-10-26 18:46:00,94.447,94.452,94.414,94.415,860300008.0
2006-10-26 18:47:00,94.43,94.43,94.388,94.395,241700000.0
2006-10-26 18:48:00,94.393,94.414,94.372,94.399,522899997.0
2006-10-26 18:49:00,94.41,94.423,94.387,94.42,773199998.0
2006-10-26 18:50:00,94.381,94.429,94.381,94.423,939299999.0
2006-10-26 18:51:00,94.423,94.44,94.403,94.436,1138599991.0
2006-10-26 18:52:00,94.427,94.441,94.387,94.406,1015499992.0
2006-10-26 18:53:00,94.419,94.441,94.402,94.425,1541999993.0
2006-10-26 18:54:00,94.401,94.433,94.399,94.42,1334700002.0
2006-10-26 18:55:00,94.42,94.448,94.417,94.435,1774499997.0
2006-10-26 18:56:00,94.431,94.431,94.395,94.413,373999998.0
2006-10-26 18:57:00,94.406,94.428,94.392,94.428,311600000.0
2006-10-26 18:58:00,94.428,94.44,94.401,94.421,1036099999.0
2006-10-26 18:59:00,94.416,94.437,94.406,94.434,1234199999.0
2006-10-26 19:00:00,94.415,94.432,94.401,94.418,313399998.0
2006-10-26 19:01:00,94.397,94.417,94.373,94.4,521300005.0
2006-10-26 19:02:00,94.376,94.417,94.376,94.417,189299998.0
2006-10-26 19:03:00,94.402,94.419,94.39,94.397,408599997.0
2006-10-26 19:04:00,94.412,94.412,94.379,94.383,521200005.0
2006-10-26 19:05:00,94.396,94.414,94.384,94.386,375899999.0
2006-10-26 19:06:00,94.392,94.404,94.364,94.375,1117200008.0
2006-10-26 19:07:00,94.384,94.413,94.379,94.4,1223999993.0
2006-10-26 19:08:00,94.373,94.409,94.373,94.398,1702799994.0
2006-10-26 19:09:00,94.398,94.406,94.363,94.382,1000199994.0
2006-10-26 19:10:00,94.392,94.405,94.386,94.398,272199997.0
2006-10-26 19:11:00,94.395,94.395,94.361,94.362,525099999.0
2006-10-26 19:12:00,94.377,94.397,94.364,94.381,250100002.0
2006-10-26 19:13:00,94.381,94.399,94.357,94.373,375299996.0
2006-10-26 19:14:00,94.36,94.386,94.356,94.378,313700002.0
2006-10-26 19:15:00,94.377,94.384,94.354,94.362,1033499999.0
2006-10-26 19:16:00,94.353,94.383,94.351,94.364,601200001.0
2006-10-26 19:17:00,94.353,94.375,94.342,94.362,888999994.0
2006-10-26 19:18:00,94.36,94.392,94.35,94.366,768299995.0
2006-10-26 19:19:00,94.337,94.391,94.337,94.383,1082900005.0
2006-10-26 19:20:00,94.377,94.391,94.361,94.381,759300004.0
2006-10-26 19:21:00,94.385,94.396,94.37,94.377,867900003.0
2006-10-26 19:22:00,94.384,94.397,94.369,94.379,245100000.0
2006-10-26 19:23:00,94.381,94.407,94.366,94.388,1703299982.0
2006-10-26 19:24:00,94.391,94.403,94.372,94.389,738699996.0
2006-10-26 19:25:00,94.39,94.394,94.36,94.374,1085000001.0
2006-10-26 19:26:00,94.396,94.411,94.377,94.38,1812399990.0
2006-10-26 19:27:00,94.367,94.399,94.367,94.383,1278999990.0
2006-10-26 19:28:00,94.375,94.407,94.375,94.392,1045399998.0
2006-10-26 19:29:00,94.384,94.402,94.368,94.402,276799999.0
2006-10-26 19:30:00,94.412,94.413,94.382,94.395,1165700004.0
2006-10-26 19:31:00,94.377,94.395,94.364,94.39,585400000.0
2006-10-26 19:32:00,94.391,94.402,94.361,94.384,989199999.0
2006-10-26 19:33:00,94.4,94.4,94.371,94.38,707299991.0
2006-10-26 19:34:00,94.383,94.395,94.358,94.385,1284199990.0
2006-10-26 19:35:00,94.383,94.403,94.358,94.364,933100001.0
2006-10-26 19:36:00,94.361,94.388,94.351,94.388,691899997.0
2006-10-26 19:37:00,94.384,94.397,94.364,94.378,233699999.0
2006-10-26 19:38:00,94.363,94.389,94.363,94.384,917399994.0
2006-10-26 19:39:00,94.387,94.398,94.371,94.374,874400004.0
2006-10-26 19:40:00,94.365,94.388,94.354,94.376,845699991.0
2006-10-26 19:41:00,94.372,94.402,94.367,94.4,889499994.0
2006-10-26 19:42:00,94.406,94.418,94.393,94.397,931300000.0
2006-10-26 19:43:00,94.4,94.423,94.388,94.398,429699999.0
2006-10-26 19:44:00,94.397,94.436,94.397,94.408,728599996.0
2006-10-26 19:45:00,94.388,94.42,94.388,94.42,570300005.0
2006-10-26 19:46:00,94.411,94.411,94.383,94.384,661599995.0
2006-10-26 19:47:00,94.39,94.42,94.38,94.42,314499999.0
2006-10-26 19:48:00,94.414,94.437,94.404,94.415,1103799999.0
2006-10-26 19:49:00,94.422,94.437,94.408,94.434,646399998.0
2006-10-26 19:50:00,94.428,94.428,94.379,94.393,587400001.0
2006-10-26 19:51:00,94.376,94.421,94.376,94.389,674399996.0
2006-10-26 19:52:00,94.383,94.408,94.365,94.365,505199995.0
2006-10-26 19:53:00,94.37,94.4,94.368,94.4,699900000.0
2006-10-26 19:54:00,94.392,94.408,94.383,94.408,700000003.0
2006-10-26 19:55:00,94.398,94.405,94.378,94.385,312600000.0
2006-10-26 19:56:00,94.394,94.406,94.367,94.387,508799995.0
2006-10-26 19:57:00,94.384,94.403,94.348,94.389,599699993.0
2006-10-26 19:58:00,94.397,94.397,94.345,94.358,749000004.0
2006-10-26 19:59:00,94.363,94.367,94.333,94.345,668400004.0
2006-10-26 20:00:00,94.36,94.36,94.331,94.336,450399994.0
2006-10-26 20:01:00,94.349,94.366,94.331,94.363,559399996.0
2006-10-26 20:02:00,94.356,94.385,94.356,94.374,514000010.0
2006-10-26 20:03:00,94.361,94.383,94.353,94.368,440199997.0
2006-10-26 20:04:00,94.377,94.377,94.334,94.34,457799999.0
2006-10-26 20:05:00,94.337,94.364,94.334,94.358,492300000.0
2006-10-26 20:06:00,94.324,94.346,94.281,94.301,558599996.0
2006-10-26 20:07:00,94.329,94.341,94.313,94.333,403799997.0
2006-10-26 20:08:00,94.326,94.34,94.307,94.339,749900001.0
2006-10-26 20:09:00,94.319,94.347,94.295,94.309,494399995.0
2006-10-26 20:10:00,94.327,94.329,94.292,94.292,550499995.0
2006-10-26 20:11:00,94.3,94.321,94.281,94.296,1355499990.0
2006-10-26 20:12:00,94.295,94.328,94.295,94.31,1475499998.0
2006-10-26 20:13:00,94.315,94.345,94.308,94.309,822599995.0
2006-10-26 20:14:00,94.331,94.339,94.287,94.318,516100002.0
2006-10-26 20:15:00,94.348,94.366,94.332,94.332,923999999.0
2006-10-26 20:16:00,94.347,94.347,94.305,94.305,1106699997.0
2006-10-26 20:17:00,94.323,94.332,94.308,94.315,244800004.0
2006-10-26 20:18:00,94.336,94.357,94.335,94.346,174699996.0
2006-10-26 20:19:00,94.33,94.366,94.326,94.366,1572499990.0
2006-10-26 20:20:00,94.37,94.375,94.34,94.344,1508299994.0
2006-10-26 20:21:00,94.365,94.368,94.344,94.348,371000004.0
2006-10-26 20:22:00,94.33,94.354,94.317,94.337,963199995.0
2006-10-26 20:23:00,94.337,94.364,94.335,94.355,951099997.0
2006-10-26 20:24:00,94.35,94.365,94.311,94.326,503199998.0
2006-10-26 20:25:00,94.358,94.359,94.321,94.321,790400003.0
2006-10-26 20:26:00,94.326,94.348,94.317,94.34,327399997.0
2006-10-26 20:27:00,94.334,94.348,94.307,94.319,1233499988.0
2006-10-26 20:28:00,94.35,94.35,94.34,94.35,2076799992.0
2006-10-26 20:29:00,94.34,94.35,94.34,94.34,2076799992.0
2006-10-26 20:30:00,94.32,94.356,94.32,94.334,2076799992.0
2006-10-26 20:31:00,94.335,94.356,94.328,94.336,1796900010.0
2006-10-26 20:32:00,94.34,94.35,94.34,94.34,591599993.0
2006-10-26 20:33:00,94.343,94.343,94.298,94.33,591599993.0
2006-10-26 20:34:00,94.331,94.345,94.305,94.337,297300001.0
2006-10-26 20:35:00,94.329,94.349,94.319,94.346,712800000.0
2006-10-26 20:36:00,94.335,94.364,94.317,94.364,698700000.0
2006-10-26 20:37:00,94.36,94.368,94.329,94.33,615699995.0
2006-10-26 20:38:00,94.341,94.35,94.316,94.329,1496999979.0
2006-10-26 20:39:00,94.358,94.358,94.324,94.328,1125099997.0
2006-10-26 20:40:00,94.339,94.364,94.327,94.35,1720399987.0
2006-10-26 20:41:00,94.362,94.367,94.335,94.35,979899993.0
2006-10-26 20:42:00,94.351,94.374,94.323,94.345,849399997.0
2006-10-26 20:43:00,94.328,94.357,94.316,94.352,792399998.0
2006-10-26 20:44:00,94.353,94.369,94.341,94.365,1336599980.0
2006-10-26 20:45:00,94.338,94.358,94.326,94.356,1139599996.0
2006-10-26 20:46:00,94.339,94.36,94.327,94.355,803500000.0
2006-10-26 20:47:00,94.36,94.372,94.341,94.345,1298100004.0
2006-10-26 20:48:00,94.343,94.372,94.333,94.362,878000002.0
2006-10-26 20:49:00,94.37,94.372,94.337,94.347,835199997.0
2006-10-26 20:50:00,94.37,94.387,94.35,94.363,913400000.0
2006-10-26 20:51:00,94.392,94.401,94.356,94.376,569100004.0
2006-10-26 20:52:00,94.376,94.405,94.368,94.405,603100000.0
2006-10-26 20:53:00,94.381,94.404,94.349,94.404,1411999998.0
2006-10-26 20:54:00,94.387,94.407,94.364,94.401,321299999.0
2006-10-26 20:55:00,94.375,94.396,94.355,94.387,1175499995.0
2006-10-26 20:56:00,94.374,94.411,94.371,94.379,997399994.0
2006-10-26 20:57:00,94.386,94.413,94.376,94.39,1378599988.0
2006-10-26 20:58:00,94.4,94.41,94.4,94.4,2096599994.0
2006-10-26 20:59:00,94.41,94.41,94.41,94.41,2096599994.0
2006-10-26 21:00:00,94.391,94.41,94.361,94.376,2096599994.0
2006-10-26 21:01:00,94.4,94.41,94.39,94.41,728099999.0
2006-10-26 21:02:00,94.393,94.42,94.386,94.42,728099999.0
2006-10-26 21:03:00,94.406,94.421,94.384,94.419,688400006.0
2006-10-26 21:04:00,94.404,94.421,94.395,94.408,410699999.0
2006-10-26 21:05:00,94.381,94.41,94.38,94.398,391399995.0
2006-10-26 21:06:00,94.374,94.405,94.371,94.405,544399994.0
2006-10-26 21:07:00,94.404,94.412,94.388,94.399,572199998.0
2006-10-26 21:08:00,94.398,94.402,94.363,94.37,625399999.0
2006-10-26 21:09:00,94.388,94.4,94.374,94.382,366699994.0
2006-10-26 21:10:00,94.4,94.415,94.379,94.393,350199999.0
2006-10-26 21:11:00,94.415,94.42,94.388,94.401,358300001.0
2006-10-26 21:12:00,94.42,94.432,94.4,94.431,415100002.0
2006-10-26 21:13:00,94.421,94.426,94.391,94.4,833800009.0
2006-10-26 21:14:00,94.39,94.405,94.381,94.4,1010600000.0
2006-10-26 21:15:00,94.397,94.417,94.385,94.415,964299999.0
2006-10-26 21:16:00,94.415,94.425,94.397,94.399,745699999.0
2006-10-26 21:17:00,94.419,94.419,94.37,94.378,1294399998.0
2006-10-26 21:18:00,94.386,94.409,94.371,94.383,873700002.0
2006-10-26 21:19:00,94.395,94.42,94.381,94.401,1204100004.0
2006-10-26 21:20:00,94.407,94.424,94.391,94.399,1513799991.0
2006-10-26 21:21:00,94.415,94.416,94.374,94.392,2029200002.0
2006-10-26 21:22:00,94.406,94.412,94.352,94.394,1712799994.0
2006-10-26 21:23:00,94.405,94.423,94.376,94.423,1075899995.0
2006-10-26 21:24:00,94.417,94.418,94.384,94.392,761499996.0
2006-10-26 21:25:00,94.384,94.413,94.382,94.397,1281699990.0
2006-10-26 21:26:00,94.413,94.425,94.393,94.393,609399998.0
2006-10-26 21:27:00,94.396,94.427,94.396,94.425,396999998.0
2006-10-26 21:28:00,94.427,94.427,94.399,94.411,313900001.0
2006-10-26 21:29:00,94.416,94.425,94.394,94.411,695100004.0
2006-10-26 21:30:00,94.411,94.417,94.385,94.385,344499996.0
2006-10-26 21:31:00,94.399,94.417,94.386,94.391,301199998.0
2006-10-26 21:32:00,94.401,94.419,94.382,94.412,1385799997.0
2006-10-26 21:33:00,94.4,94.4,94.377,94.378,176500002.0
2006-10-26 21:34:00,94.397,94.397,94.361,94.361,614999999.0
2006-10-26 21:35:00,94.387,94.404,94.382,94.404,450699998.0
2006-10-26 21:36:00,94.377,94.408,94.377,94.408,154199998.0
2006-10-26 21:37:00,94.409,94.414,94.39,94.396,350999991.0
2006-10-26 21:38:00,94.395,94.402,94.379,94.384,427900002.0
2006-10-26 21:39:00,94.385,94.398,94.37,94.391,353599999.0
2006-10-26 21:40:00,94.374,94.398,94.37,94.391,456800004.0
2006-10-26 21:41:00,94.386,94.403,94.372,94.39,465000006.0
2006-10-26 21:42:00,94.383,94.396,94.36,94.386,615899998.0
2006-10-26 21:43:00,94.378,94.393,94.356,94.382,606999999.0
2006-10-26 21:44:00,94.378,94.392,94.351,94.363,1363299991.0
2006-10-26 21:45:00,94.346,94.376,94.335,94.376,912700005.0
2006-10-26 21:46:00,94.382,94.384,94.344,94.344,547399995.0
2006-10-26 21:47:00,94.377,94.398,94.365,94.375,825999995.0
2006-10-26 21:48:00,94.382,94.399,94.376,94.399,304299998.0
2006-10-26 21:49:00,94.39,94.397,94.356,94.367,634599991.0
2006-10-26 21:50:00,94.361,94.38,94.351,94.365,140000000.0
2006-10-26 21:51:00,94.364,94.379,94.353,94.356,433700002.0
2006-10-26 21:52:00,94.347,94.378,94.343,94.368,526899991.0
2006-10-26 21:53:00,94.376,94.376,94.35,94.354,197299998.0
2006-10-26 21:54:00,94.373,94.373,94.341,94.341,269000000.0
2006-10-26 21:55:00,94.35,94.354,94.325,94.331,235300000.0
2006-10-26 21:56:00,94.366,94.386,94.356,94.386,551800001.0
2006-10-26 21:57:00,94.38,94.38,94.36,94.36,154799999.0
2006-10-26 21:58:00,94.37,94.381,94.358,94.381,196199999.0
2006-10-26 21:59:00,94.374,94.385,94.355,94.368,639299995.0
2006-10-26 22:00:00,94.373,94.375,94.329,94.34,842399999.0
2006-10-26 22:01:00,94.342,94.372,94.342,94.364,816000004.0
2006-10-26 22:02:00,94.347,94.377,94.347,94.372,1136800003.0
2006-10-26 22:03:00,94.353,94.376,94.35,94.361,295500001.0
2006-10-26 22:04:00,94.364,94.377,94.353,94.367,704000001.0
2006-10-26 22:05:00,94.347,94.37,94.332,94.37,237500003.0
2006-10-26 22:06:00,94.377,94.384,94.344,94.36,87099999.0
2006-10-26 22:07:00,94.359,94.36,94.341,94.342,81100000.0
2006-10-26 22:08:00,94.364,94.364,94.339,94.339,192200003.0
2006-10-26 22:09:00,94.371,94.378,94.351,94.353,376899997.0
2006-10-26 22:10:00,94.382,94.383,94.335,94.335,206600000.0
2006-10-26 22:11:00,94.354,94.384,94.349,94.36,284099997.0
2006-10-26 22:12:00,94.354,94.382,94.337,94.382,522699995.0
2006-10-26 22:13:00,94.383,94.383,94.348,94.356,420599998.0
2006-10-26 22:14:00,94.356,94.382,94.356,94.382,259600000.0
2006-10-26 22:15:00,94.361,94.381,94.346,94.358,660500005.0
2006-10-26 22:16:00,94.355,94.371,94.338,94.345,551999998.0
2006-10-26 22:17:00,94.356,94.367,94.35,94.353,86200000.0
2006-10-26 22:18:00,94.355,94.362,94.338,94.338,282300001.0
2006-10-26 22:19:00,94.35,94.368,94.334,94.352,187200000.0
2006-10-26 22:20:00,94.36,94.372,94.347,94.359,251399998.0
2006-10-26 22:21:00,94.362,94.369,94.346,94.346,214799998.0
2006-10-26 22:22:00,94.352,94.369,94.34,94.355,409999997.0
2006-10-26 22:23:00,94.334,94.36,94.334,94.36,201900001.0
2006-10-26 22:24:00,94.358,94.365,94.338,94.365,232000002.0
2006-10-26 22:25:00,94.365,94.378,94.352,94.366,261899998.0
2006-10-26 22:26:00,94.364,94.384,94.352,94.366,178299997.0
2006-10-26 22:27:00,94.373,94.386,94.354,94.354,771599991.0
2006-10-26 22:28:00,94.355,94.387,94.353,94.375,264900001.0
2006-10-26 22:29:00,94.379,94.404,94.368,94.368,286800000.0
2006-10-26 22:30:00,94.382,94.401,94.373,94.4,531300004.0
2006-10-26 22:31:00,94.396,94.396,94.365,94.365,191399999.0
2006-10-26 22:32:00,94.364,94.387,94.344,94.365,253099995.0
2006-10-26 22:33:00,94.383,94.393,94.366,94.373,349500001.0
2006-10-26 22:34:00,94.374,94.399,94.367,94.384,534999997.0
2006-10-26 22:35:00,94.385,94.399,94.38,94.395,276699999.0
2006-10-26 22:36:00,94.382,94.395,94.361,94.39,312400002.0
2006-10-26 22:37:00,94.383,94.402,94.379,94.382,255500001.0
2006-10-26 22:38:00,94.397,94.406,94.379,94.387,195299998.0
2006-10-26 22:39:00,94.415,94.42,94.391,94.394,216999998.0
2006-10-26 22:40:00,94.409,94.421,94.389,94.389,280899996.0
2006-10-26 22:41:00,94.41,94.418,94.391,94.401,359199999.0
2006-10-26 22:42:00,94.405,94.431,94.402,94.423,326999996.0
2006-10-26 22:43:00,94.418,94.418,94.378,94.386,730700000.0
2006-10-26 22:44:00,94.394,94.42,94.384,94.403,446799994.0
2006-10-26 22:45:00,94.392,94.416,94.375,94.404,395500003.0
2006-10-26 22:46:00,94.393,94.42,94.386,94.415,332800000.0
2006-10-26 22:47:00,94.4,94.42,94.395,94.415,377800000.0
2006-10-26 22:48:00,94.398,94.425,94.379,94.404,521299996.0
2006-10-26 22:49:00,94.396,94.437,94.396,94.429,453799999.0
2006-10-26 22:50:00,94.423,94.439,94.401,94.418,156399999.0
2006-10-26 22:51:00,94.418,94.431,94.393,94.399,656700002.0
2006-10-26 22:52:00,94.422,94.434,94.413,94.413,199700000.0
2006-10-26 22:53:00,94.43,94.436,94.393,94.408,357699994.0
2006-10-26 22:54:00,94.406,94.442,94.404,94.419,234700001.0
2006-10-26 22:55:00,94.433,94.433,94.404,94.405,367100000.0
2006-10-26 22:56:00,94.414,94.424,94.394,94.395,201099995.0
2006-10-26 22:57:00,94.421,94.421,94.375,94.385,242899994.0
2006-10-26 22:58:00,94.422,94.424,94.403,94.421,267799997.0
2006-10-26 22:59:00,94.407,94.407,94.325,94.333,235099998.0
2006-10-26 23:00:00,94.389,94.405,94.384,94.385,244899999.0
2006-10-26 23:01:00,94.397,94.41,94.377,94.388,92200000.0
2006-10-26 23:02:00,94.392,94.404,94.378,94.393,278200000.0
2006-10-26 23:03:00,94.372,94.387,94.362,94.387,227799999.0
2006-10-26 23:04:00,94.382,94.392,94.353,94.375,292000000.0
2006-10-26 23:05:00,94.379,94.382,94.355,94.365,160300000.0
2006-10-26 23:06:00,94.369,94.397,94.369,94.39,172300002.0
2006-10-26 23:07:00,94.39,94.41,94.377,94.39,159600002.0
2006-10-26 23:08:00,94.393,94.412,94.376,94.394,345099997.0
2006-10-26 23:09:00,94.397,94.421,94.393,94.403,158099999.0
2006-10-26 23:10:00,94.402,94.413,94.392,94.41,159600001.0
2006-10-26 23:11:00,94.4,94.419,94.395,94.409,185600000.0
2006-10-26 23:12:00,94.393,94.426,94.393,94.426,334399999.0
2006-10-26 23:13:00,94.404,94.428,94.403,94.424,205299998.0
2006-10-26 23:14:00,94.423,94.432,94.399,94.413,275099996.0
2006-10-26 23:15:00,94.407,94.423,94.4,94.406,242200001.0
2006-10-26 23:16:00,94.41,94.428,94.393,94.408,202799997.0
2006-10-26 23:17:00,94.39,94.425,94.39,94.425,229400002.0
2006-10-26 23:18:00,94.402,94.415,94.388,94.403,179100001.0
2006-10-26 23:19:00,94.412,94.423,94.396,94.404,32300000.0
2006-10-26 23:20:00,94.43,94.43,94.402,94.411,273400004.0
2006-10-26 23:21:00,94.418,94.425,94.402,94.41,237600003.0
2006-10-26 23:22:00,94.423,94.427,94.401,94.401,162099998.0
2006-10-26 23:23:00,94.43,94.435,94.406,94.406,146500002.0
2006-10-26 23:24:00,94.412,94.425,94.394,94.406,305899999.0
2006-10-26 23:25:00,94.392,94.41,94.383,94.41,151100000.0
2006-10-26 23:26:00,94.415,94.425,94.4,94.416,142999997.0
2006-10-26 23:27:00,94.412,94.421,94.381,94.398,286399999.0
2006-10-26 23:28:00,94.423,94.423,94.391,94.391,211300003.0
2006-10-26 23:29:00,94.414,94.423,94.391,94.406,317700000.0
2006-10-26 23:30:00,94.415,94.428,94.401,94.417,185700001.0
2006-10-26 23:31:00,94.398,94.41,94.371,94.38,323100000.0
2006-10-26 23:32:00,94.37,94.401,94.37,94.39,225500000.0
2006-10-26 23:33:00,94.371,94.394,94.365,94.381,174199999.0
2006-10-26 23:34:00,94.39,94.393,94.358,94.37,248599994.0
2006-10-26 23:35:00,94.384,94.398,94.361,94.371,215199998.0
2006-10-26 23:36:00,94.378,94.393,94.368,94.389,145500002.0
2006-10-26 23:37:00,94.391,94.394,94.363,94.365,259499996.0
2006-10-26 23:38:00,94.365,94.383,94.345,94.363,254099997.0
2006-10-26 23:39:00,94.379,94.379,94.352,94.352,206299995.0
2006-10-26 23:40:00,94.384,94.384,94.352,94.352,218500002.0
2006-10-26 23:41:00,94.363,94.396,94.349,94.383,233300000.0
2006-10-26 23:42:00,94.366,94.383,94.353,94.37,160799996.0
2006-10-26 23:43:00,94.358,94.384,94.358,94.372,174599999.0
2006-10-26 23:44:00,94.345,94.383,94.345,94.377,278899998.0
2006-10-26 23:45:00,94.363,94.383,94.362,94.383,19300000.0
2006-10-26 23:46:00,94.384,94.41,94.368,94.392,165700001.0
2006-10-26 23:47:00,94.408,94.414,94.39,94.396,200500002.0
2006-10-26 23:48:00,94.384,94.401,94.381,94.399,247700001.0
2006-10-26 23:49:00,94.397,94.397,94.365,94.373,145199999.0
2006-10-26 23:50:00,94.359,94.39,94.359,94.39,373299997.0
2006-10-26 23:51:00,94.375,94.398,94.373,94.393,212599998.0
2006-10-26 23:52:00,94.386,94.392,94.374,94.379,136900000.0
2006-10-26 23:53:00,94.381,94.4,94.362,94.373,174999997.0
2006-10-26 23:54:00,94.364,94.382,94.358,94.373,188199998.0
2006-10-26 23:55:00,94.356,94.373,94.341,94.354,251299997.0
2006-10-26 23:56:00,94.356,94.371,94.346,94.362,269899999.0
2006-10-26 23:57:00,94.346,94.368,94.342,94.345,296999997.0
2006-10-26 23:58:00,94.331,94.367,94.331,94.351,135799998.0
2006-10-26 23:59:00,94.325,94.342,94.311,94.311,237899997.0
2006-10-27 00:00:00,94.34,94.362,94.328,94.328,179999997.0
2006-10-27 00:01:00,94.311,94.35,94.311,94.34,298300002.0
2006-10-27 00:02:00,94.357,94.368,94.346,94.354,104599997.0
2006-10-27 00:03:00,94.372,94.372,94.347,94.355,275299997.0
2006-10-27 00:04:00,94.346,94.385,94.346,94.385,171700000.0
2006-10-27 00:05:00,94.374,94.374,94.34,94.354,169799999.0
2006-10-27 00:06:00,94.364,94.386,94.35,94.386,241900000.0
2006-10-27 00:07:00,94.369,94.387,94.358,94.376,298600002.0
2006-10-27 00:08:00,94.36,94.375,94.36,94.375,103699999.0
2006-10-27 00:09:00,94.373,94.381,94.342,94.342,189000002.0
2006-10-27 00:10:00,94.383,94.383,94.337,94.361,223000000.0
2006-10-27 00:11:00,94.357,94.363,94.335,94.345,97599998.0
2006-10-27 00:12:00,94.371,94.379,94.344,94.344,253299995.0
2006-10-27 00:13:00,94.362,94.364,94.337,94.337,199499999.0
2006-10-27 00:14:00,94.357,94.375,94.349,94.356,256600000.0
2006-10-27 00:15:00,94.375,94.38,94.361,94.361,138000001.0
2006-10-27 00:16:00,94.353,94.381,94.339,94.381,377700000.0
2006-10-27 00:17:00,94.388,94.397,94.363,94.378,120300002.0
2006-10-27 00:18:00,94.378,94.391,94.351,94.391,121500001.0
2006-10-27 00:19:00,94.386,94.395,94.374,94.391,119199999.0
2006-10-27 00:20:00,94.383,94.385,94.361,94.364,317399999.0
2006-10-27 00:21:00,94.385,94.39,94.369,94.375,143100002.0
2006-10-27 00:22:00,94.366,94.392,94.366,94.392,194199999.0
2006-10-27 00:23:00,94.385,94.39,94.37,94.37,162700002.0
2006-10-27 00:24:00,94.376,94.39,94.354,94.38,183299999.0
2006-10-27 00:25:00,94.377,94.39,94.364,94.39,232399998.0
2006-10-27 00:26:00,94.393,94.396,94.37,94.37,134799998.0
2006-10-27 00:27:00,94.382,94.391,94.361,94.367,318799997.0
2006-10-27 00:28:00,94.37,94.393,94.37,94.393,171199998.0
2006-10-27 00:29:00,94.399,94.399,94.37,94.39,250699997.0
2006-10-27 00:30:00,94.375,94.403,94.372,94.403,118899999.0
2006-10-27 00:31:00,94.386,94.415,94.383,94.408,196399999.0
2006-10-27 00:32:00,94.386,94.406,94.372,94.402,263900001.0
2006-10-27 00:33:00,94.39,94.405,94.375,94.4,226600002.0
2006-10-27 00:34:00,94.381,94.402,94.353,94.381,159000000.0
2006-10-27 00:35:00,94.37,94.4,94.37,94.4,236800001.0
2006-10-27 00:36:00,94.393,94.406,94.367,94.388,306099999.0
2006-10-27 00:37:00,94.395,94.405,94.361,94.361,335400001.0
2006-10-27 00:38:00,94.379,94.391,94.358,94.362,373399999.0
2006-10-27 00:39:00,94.356,94.38,94.348,94.354,255300000.0
2006-10-27 00:40:00,94.377,94.377,94.343,94.345,289999998.0
2006-10-27 00:41:00,94.35,94.373,94.335,94.359,159100001.0
2006-10-27 00:42:00,94.364,94.373,94.339,94.35,303900001.0
2006-10-27 00:43:00,94.362,94.386,94.351,94.368,216199999.0
2006-10-27 00:44:00,94.361,94.378,94.343,94.36,114400000.0
2006-10-27 00:45:00,94.35,94.376,94.347,94.36,234400001.0
2006-10-27 00:46:00,94.351,94.379,94.351,94.371,175499999.0
2006-10-27 00:47:00,94.348,94.372,94.335,94.372,432300002.0
2006-10-27 00:48:00,94.355,94.367,94.337,94.357,315800001.0
2006-10-27 00:49:00,94.372,94.384,94.356,94.358,220700001.0
2006-10-27 00:50:00,94.358,94.378,94.357,94.366,154999997.0
2006-10-27 00:51:00,94.373,94.382,94.35,94.37,258199998.0
2006-10-27 00:52:00,94.388,94.412,94.354,94.381,205100002.0
2006-10-27 00:53:00,94.375,94.377,94.354,94.364,121199999.0
2006-10-27 00:54:00,94.392,94.396,94.367,94.376,326199999.0
2006-10-27 00:55:00,94.387,94.411,94.373,94.402,234699999.0
2006-10-27 00:56:00,94.384,94.412,94.373,94.392,308800004.0
2006-10-27 00:57:00,94.398,94.398,94.376,94.386,146900000.0
2006-10-27 00:58:00,94.395,94.395,94.364,94.364,245600004.0
2006-10-27 00:59:00,94.388,94.391,94.371,94.378,235100000.0
2006-10-27 01:00:00,94.377,94.396,94.358,94.367,254700003.0
2006-10-27 01:01:00,94.362,94.38,94.362,94.38,24999999.0
2006-10-27 01:02:00,94.363,94.386,94.35,94.385,243999998.0
2006-10-27 01:03:00,94.377,94.377,94.355,94.364,141100000.0
2006-10-27 01:04:00,94.384,94.384,94.358,94.358,133700000.0
2006-10-27 01:05:00,94.363,94.372,94.334,94.372,184400001.0
2006-10-27 01:06:00,94.357,94.382,94.353,94.374,329399999.0
2006-10-27 01:07:00,94.374,94.383,94.351,94.37,208399999.0
2006-10-27 01:08:00,94.372,94.388,94.366,94.388,103699999.0
2006-10-27 01:09:00,94.385,94.385,94.365,94.372,175200000.0
2006-10-27 01:10:00,94.365,94.377,94.354,94.367,168200000.0
2006-10-27 01:11:00,94.374,94.387,94.357,94.374,246800002.0
2006-10-27 01:12:00,94.38,94.397,94.372,94.393,218599998.0
2006-10-27 01:13:00,94.397,94.41,94.375,94.391,241900002.0
2006-10-27 01:14:00,94.406,94.411,94.384,94.399,243900000.0
2006-10-27 01:15:00,94.405,94.41,94.384,94.394,232499997.0
2006-10-27 01:16:00,94.412,94.418,94.383,94.383,190299998.0
2006-10-27 01:17:00,94.381,94.412,94.381,94.412,172499999.0
2006-10-27 01:18:00,94.412,94.433,94.408,94.42,198600000.0
2006-10-27 01:19:00,94.398,94.415,94.39,94.39,196899999.0
2006-10-27 01:20:00,94.412,94.424,94.391,94.397,276899998.0
2006-10-27 01:21:00,94.404,94.426,94.396,94.413,178900000.0
2006-10-27 01:22:00,94.403,94.407,94.384,94.396,15200000.0
2006-10-27 01:23:00,94.395,94.419,94.389,94.4,133799998.0
2006-10-27 01:24:00,94.416,94.423,94.385,94.385,306399998.0
2006-10-27 01:25:00,94.383,94.405,94.383,94.403,237499994.0
2006-10-27 01:26:00,94.39,94.411,94.379,94.411,207999999.0
2006-10-27 01:27:00,94.417,94.424,94.403,94.407,222100000.0
2006-10-27 01:28:00,94.398,94.422,94.395,94.399,190499995.0
2006-10-27 01:29:00,94.403,94.414,94.378,94.396,304999994.0
2006-10-27 01:30:00,94.421,94.429,94.368,94.376,198599997.0
2006-10-27 01:31:00,94.411,94.425,94.394,94.411,267799997.0
2006-10-27 01:32:00,94.418,94.418,94.395,94.406,98900000.0
2006-10-27 01:33:00,94.406,94.439,94.405,94.419,317099997.0
2006-10-27 01:34:00,94.427,94.463,94.424,94.46,327200001.0
2006-10-27 01:35:00,94.443,94.46,94.437,94.437,258200000.0
2006-10-27 01:36:00,94.442,94.455,94.432,94.454,35400000.0
2006-10-27 01:37:00,94.453,94.467,94.441,94.467,205799998.0
2006-10-27 01:38:00,94.469,94.469,94.432,94.445,346700001.0
2006-10-27 01:39:00,94.442,94.455,94.426,94.442,163700001.0
2006-10-27 01:40:00,94.445,94.457,94.431,94.436,165200001.0
2006-10-27 01:41:00,94.432,94.462,94.432,94.457,246799999.0
2006-10-27 01:42:00,94.443,94.46,94.424,94.429,191900000.0
2006-10-27 01:43:00,94.449,94.463,94.437,94.441,208099998.0
2006-10-27 01:44:00,94.454,94.455,94.428,94.44,292100005.0
2006-10-27 01:45:00,94.436,94.455,94.426,94.45,317300003.0
2006-10-27 01:46:00,94.426,94.458,94.426,94.452,321600002.0
2006-10-27 01:47:00,94.456,94.456,94.429,94.429,208099997.0
2006-10-27 01:48:00,94.444,94.458,94.418,94.44,393200000.0
2006-10-27 01:49:00,94.433,94.459,94.416,94.417,344099995.0
2006-10-27 01:50:00,94.413,94.474,94.413,94.451,246599999.0
2006-10-27 01:51:00,94.461,94.478,94.442,94.478,245700002.0
2006-10-27 01:52:00,94.473,94.493,94.454,94.464,142200000.0
2006-10-27 01:53:00,94.462,94.494,94.455,94.469,301500002.0
2006-10-27 01:54:00,94.478,94.498,94.463,94.498,388600004.0
2006-10-27 01:55:00,94.502,94.529,94.487,94.5,385499999.0
2006-10-27 01:56:00,94.487,94.515,94.481,94.488,197699997.0
2006-10-27 01:57:00,94.481,94.504,94.455,94.467,304599999.0
2006-10-27 01:58:00,94.478,94.523,94.477,94.518,259699999.0
2006-10-27 01:59:00,94.532,94.545,94.517,94.533,272199998.0
2006-10-27 02:00:00,94.535,94.547,94.515,94.515,117899999.0
2006-10-27 02:01:00,94.53,94.563,94.52,94.535,300399999.0
2006-10-27 02:02:00,94.523,94.557,94.514,94.536,321500001.0
2006-10-27 02:03:00,94.537,94.574,94.531,94.553,260799995.0
2006-10-27 02:04:00,94.545,94.579,94.538,94.553,129800001.0
2006-10-27 02:05:00,94.533,94.562,94.533,94.555,78500000.0
2006-10-27 02:06:00,94.563,94.58,94.548,94.556,409099999.0
2006-10-27 02:07:00,94.573,94.579,94.541,94.545,187500000.0
2006-10-27 02:08:00,94.547,94.572,94.544,94.556,232500000.0
2006-10-27 02:09:00,94.536,94.552,94.525,94.525,189900001.0
2006-10-27 02:10:00,94.517,94.55,94.517,94.55,182499998.0
2006-10-27 02:11:00,94.553,94.555,94.515,94.515,179299998.0
2006-10-27 02:12:00,94.567,94.584,94.55,94.564,237900000.0
2006-10-27 02:13:00,94.559,94.584,94.558,94.575,132799997.0
2006-10-27 02:14:00,94.566,94.585,94.553,94.557,261000001.0
2006-10-27 02:15:00,94.57,94.588,94.548,94.567,307899994.0
2006-10-27 02:16:00,94.584,94.599,94.567,94.573,275500002.0
2006-10-27 02:17:00,94.58,94.595,94.567,94.567,179899999.0
2006-10-27 02:18:00,94.606,94.635,94.598,94.609,265500000.0
2006-10-27 02:19:00,94.611,94.634,94.595,94.621,214900003.0
2006-10-27 02:20:00,94.606,94.629,94.598,94.605,191100001.0
2006-10-27 02:21:00,94.595,94.615,94.584,94.595,135100001.0
2006-10-27 02:22:00,94.586,94.605,94.576,94.597,283900002.0
2006-10-27 02:23:00,94.597,94.611,94.573,94.605,312600001.0
2006-10-27 02:24:00,94.606,94.618,94.585,94.603,215000001.0
2006-10-27 02:25:00,94.614,94.614,94.585,94.594,208000003.0
2006-10-27 02:26:00,94.605,94.615,94.581,94.602,70200000.0
2006-10-27 02:27:00,94.595,94.608,94.577,94.59,247300002.0
2006-10-27 02:28:00,94.602,94.602,94.563,94.569,235899999.0
2006-10-27 02:29:00,94.593,94.595,94.569,94.583,339799998.0
2006-10-27 02:30:00,94.573,94.6,94.573,94.592,215800002.0
2006-10-27 02:31:00,94.581,94.597,94.569,94.597,182099999.0
2006-10-27 02:32:00,94.6,94.6,94.573,94.595,205699999.0
2006-10-27 02:33:00,94.587,94.587,94.548,94.563,283499995.0
2006-10-27 02:34:00,94.543,94.578,94.524,94.558,217800001.0
2006-10-27 02:35:00,94.553,94.579,94.55,94.574,209099999.0
2006-10-27 02:36:00,94.553,94.574,94.545,94.555,265300000.0
2006-10-27 02:37:00,94.566,94.58,94.55,94.565,308900002.0
2006-10-27 02:38:00,94.587,94.587,94.565,94.573,222799997.0
2006-10-27 02:39:00,94.589,94.598,94.576,94.586,225800001.0
2006-10-27 02:40:00,94.594,94.594,94.571,94.582,215199999.0
2006-10-27 02:41:00,94.57,94.59,94.562,94.575,280600001.0
2006-10-27 02:42:00,94.546,94.569,94.542,94.554,296400002.0
2006-10-27 02:43:00,94.55,94.57,94.534,94.57,216299999.0
2006-10-27 02:44:00,94.563,94.574,94.55,94.56,220000002.0
2006-10-27 02:45:00,94.551,94.613,94.551,94.613,134199999.0
2006-10-27 02:46:00,94.62,94.62,94.569,94.569,236799999.0
2006-10-27 02:47:00,94.543,94.568,94.537,94.557,135400001.0
2006-10-27 02:48:00,94.562,94.574,94.546,94.566,275399996.0
2006-10-27 02:49:00,94.557,94.57,94.543,94.552,89299998.0
2006-10-27 02:50:00,94.571,94.571,94.535,94.535,165499996.0
2006-10-27 02:51:00,94.551,94.578,94.551,94.572,112600000.0
2006-10-27 02:52:00,94.554,94.594,94.554,94.591,272899996.0
2006-10-27 02:53:00,94.573,94.599,94.565,94.589,186599999.0
2006-10-27 02:54:00,94.573,94.586,94.551,94.572,85100000.0
2006-10-27 02:55:00,94.587,94.589,94.566,94.566,195599998.0
2006-10-27 02:56:00,94.598,94.598,94.572,94.572,298299993.0
2006-10-27 02:57:00,94.571,94.595,94.571,94.595,141400000.0
2006-10-27 02:58:00,94.595,94.602,94.576,94.581,183699998.0
2006-10-27 02:59:00,94.568,94.597,94.564,94.585,331399998.0
2006-10-27 03:00:00,94.559,94.591,94.534,94.591,434399996.0
2006-10-27 03:01:00,94.594,94.602,94.566,94.584,284100003.0
2006-10-27 03:02:00,94.589,94.607,94.583,94.583,185700001.0
2006-10-27 03:03:00,94.607,94.619,94.585,94.61,265099994.0
2006-10-27 03:04:00,94.593,94.629,94.588,94.627,285399999.0
2006-10-27 03:05:00,94.605,94.634,94.589,94.625,273199997.0
2006-10-27 03:06:00,94.625,94.632,94.597,94.597,164199998.0
2006-10-27 03:07:00,94.622,94.625,94.597,94.597,200099999.0
2006-10-27 03:08:00,94.613,94.613,94.585,94.59,270100007.0
2006-10-27 03:09:00,94.598,94.609,94.576,94.576,186399997.0
2006-10-27 03:10:00,94.546,94.582,94.546,94.582,297899993.0
2006-10-27 03:11:00,94.583,94.583,94.546,94.555,204899999.0
2006-10-27 03:12:00,94.567,94.578,94.551,94.56,131300002.0
2006-10-27 03:13:00,94.583,94.585,94.561,94.565,415099996.0
2006-10-27 03:14:00,94.583,94.586,94.563,94.571,242199998.0
2006-10-27 03:15:00,94.569,94.593,94.563,94.593,169100002.0
2006-10-27 03:16:00,94.564,94.597,94.564,94.585,266399993.0
2006-10-27 03:17:00,94.588,94.588,94.575,94.583,70700000.0
2006-10-27 03:18:00,94.561,94.58,94.552,94.559,150899997.0
2006-10-27 03:19:00,94.558,94.585,94.557,94.562,236499998.0
2006-10-27 03:20:00,94.543,94.568,94.535,94.555,191299995.0
2006-10-27 03:21:00,94.546,94.573,94.545,94.573,377399998.0
2006-10-27 03:22:00,94.555,94.572,94.544,94.565,260100000.0
2006-10-27 03:23:00,94.559,94.575,94.549,94.564,209499996.0
2006-10-27 03:24:00,94.564,94.566,94.543,94.548,217399998.0
2006-10-27 03:25:00,94.567,94.567,94.533,94.533,439199992.0
2006-10-27 03:26:00,94.561,94.564,94.53,94.53,257099998.0
2006-10-27 03:27:00,94.525,94.55,94.524,94.532,209800000.0
2006-10-27 03:28:00,94.522,94.54,94.514,94.54,198200000.0
2006-10-27 03:29:00,94.544,94.577,94.544,94.565,289800007.0
2006-10-27 03:30:00,94.559,94.583,94.559,94.576,305199999.0
2006-10-27 03:31:00,94.573,94.585,94.557,94.577,229299998.0
2006-10-27 03:32:00,94.585,94.593,94.558,94.584,227800001.0
2006-10-27 03:33:00,94.582,94.593,94.57,94.572,280900001.0
2006-10-27 03:34:00,94.57,94.587,94.564,94.583,240299998.0
2006-10-27 03:35:00,94.582,94.59,94.565,94.569,200500002.0
2006-10-27 03:36:00,94.563,94.58,94.56,94.58,178300000.0
2006-10-27 03:37:00,94.582,94.584,94.553,94.553,227399996.0
2006-10-27 03:38:00,94.567,94.58,94.544,94.561,140300000.0
2006-10-27 03:39:00,94.583,94.59,94.553,94.571,247199998.0
2006-10-27 03:40:00,94.562,94.604,94.562,94.596,176899997.0
2006-10-27 03:41:00,94.571,94.587,94.57,94.587,33100000.0
2006-10-27 03:42:00,94.575,94.588,94.562,94.565,169000000.0
2006-10-27 03:43:00,94.555,94.567,94.546,94.546,258500000.0
2006-10-27 03:44:00,94.565,94.571,94.53,94.563,218700001.0
2006-10-27 03:45:00,94.542,94.567,94.539,94.551,312100001.0
2006-10-27 03:46:00,94.548,94.565,94.532,94.541,314300003.0
2006-10-27 03:47:00,94.557,94.56,94.533,94.533,173700001.0
2006-10-27 03:48:00,94.54,94.552,94.521,94.55,155599998.0
2006-10-27 03:49:00,94.538,94.544,94.512,94.527,257200001.0
2006-10-27 03:50:00,94.53,94.538,94.511,94.535,61400000.0
2006-10-27 03:51:00,94.546,94.551,94.519,94.519,269199999.0
2006-10-27 03:52:00,94.533,94.542,94.51,94.527,285799999.0
2006-10-27 03:53:00,94.541,94.541,94.514,94.524,236900000.0
2006-10-27 03:54:00,94.538,94.538,94.514,94.518,202900000.0
2006-10-27 03:55:00,94.516,94.535,94.511,94.526,219500000.0
2006-10-27 03:56:00,94.525,94.533,94.514,94.532,179599998.0
2006-10-27 03:57:00,94.526,94.545,94.517,94.529,150200000.0
2006-10-27 03:58:00,94.528,94.541,94.511,94.511,117100000.0
2006-10-27 03:59:00,94.53,94.537,94.511,94.515,258699997.0
2006-10-27 04:00:00,94.532,94.547,94.513,94.53,122300001.0
2006-10-27 04:01:00,94.534,94.548,94.523,94.548,177699999.0
2006-10-27 04:02:00,94.546,94.556,94.532,94.547,102400002.0
2006-10-27 04:03:00,94.535,94.548,94.526,94.545,244699997.0
2006-10-27 04:04:00,94.536,94.553,94.52,94.548,220399997.0
2006-10-27 04:05:00,94.535,94.551,94.535,94.549,114200001.0
2006-10-27 04:06:00,94.519,94.556,94.519,94.555,192000000.0
2006-10-27 04:07:00,94.549,94.56,94.529,94.536,271599992.0
2006-10-27 04:08:00,94.555,94.555,94.522,94.548,170000002.0
2006-10-27 04:09:00,94.544,94.544,94.513,94.516,299700000.0
2006-10-27 04:10:00,94.529,94.558,94.527,94.558,136500001.0
2006-10-27 04:11:00,94.541,94.559,94.526,94.531,166000002.0
2006-10-27 04:12:00,94.534,94.563,94.534,94.563,169699998.0
2006-10-27 04:13:00,94.556,94.557,94.535,94.535,137699997.0
2006-10-27 04:14:00,94.528,94.554,94.526,94.538,159699998.0
2006-10-27 04:15:00,94.519,94.562,94.519,94.562,206599996.0
2006-10-27 04:16:00,94.551,94.57,94.548,94.565,231800003.0
2006-10-27 04:17:00,94.56,94.567,94.548,94.564,183699998.0
2006-10-27 04:18:00,94.558,94.558,94.533,94.538,153199998.0
2006-10-27 04:19:00,94.532,94.55,94.527,94.528,111099999.0
2006-10-27 04:20:00,94.509,94.561,94.509,94.561,338099998.0
2006-10-27 04:21:00,94.543,94.564,94.538,94.556,253599997.0
2006-10-27 04:22:00,94.554,94.567,94.554,94.567,7200000.0
2006-10-27 04:23:00,94.56,94.576,94.545,94.57,175399999.0
2006-10-27 04:24:00,94.543,94.565,94.543,94.558,214099996.0
2006-10-27 04:25:00,94.563,94.567,94.542,94.547,237099998.0
2006-10-27 04:26:00,94.561,94.561,94.544,94.544,85800001.0
2006-10-27 04:27:00,94.552,94.561,94.534,94.544,133600000.0
2006-10-27 04:28:00,94.541,94.555,94.536,94.554,195000003.0
2006-10-27 04:29:00,94.532,94.536,94.512,94.512,165300000.0
2006-10-27 04:30:00,94.529,94.53,94.51,94.513,179099998.0
2006-10-27 04:31:00,94.51,94.528,94.509,94.51,185499999.0
2006-10-27 04:32:00,94.505,94.528,94.499,94.506,358900005.0
2006-10-27 04:33:00,94.525,94.532,94.51,94.513,130799999.0
2006-10-27 04:34:00,94.512,94.538,94.512,94.538,125699999.0
2006-10-27 04:35:00,94.53,94.55,94.53,94.543,113300000.0
2006-10-27 04:36:00,94.531,94.532,94.502,94.532,296600002.0
2006-10-27 04:37:00,94.526,94.54,94.522,94.522,68699999.0
2006-10-27 04:38:00,94.535,94.54,94.516,94.521,182800001.0
2006-10-27 04:39:00,94.543,94.55,94.51,94.53,278700003.0
2006-10-27 04:40:00,94.515,94.531,94.515,94.529,55600002.0
2006-10-27 04:41:00,94.523,94.536,94.499,94.521,224699997.0
2006-10-27 04:42:00,94.522,94.535,94.51,94.512,146599999.0
2006-10-27 04:43:00,94.508,94.524,94.503,94.517,105500001.0
2006-10-27 04:44:00,94.515,94.515,94.49,94.49,86099999.0
2006-10-27 04:45:00,94.494,94.506,94.485,94.505,397300001.0
2006-10-27 04:46:00,94.484,94.514,94.481,94.507,167400002.0
2006-10-27 04:47:00,94.502,94.504,94.474,94.474,201800002.0
2006-10-27 04:48:00,94.477,94.499,94.471,94.481,251599998.0
2006-10-27 04:49:00,94.495,94.495,94.458,94.471,163199996.0
2006-10-27 04:50:00,94.48,94.505,94.478,94.503,234000002.0
2006-10-27 04:51:00,94.479,94.502,94.474,94.474,179600000.0
2006-10-27 04:52:00,94.496,94.524,94.494,94.501,148200000.0
2006-10-27 04:53:00,94.5,94.526,94.496,94.507,257600000.0
2006-10-27 04:54:00,94.497,94.512,94.481,94.5,235500006.0
2006-10-27 04:55:00,94.488,94.508,94.474,94.474,260399998.0
2006-10-27 04:56:00,94.507,94.518,94.477,94.482,168400000.0
2006-10-27 04:57:00,94.495,94.495,94.471,94.471,169599999.0
2006-10-27 04:58:00,94.497,94.498,94.483,94.483,64899998.0
2006-10-27 04:59:00,94.508,94.512,94.48,94.48,180599997.0
2006-10-27 05:00:00,94.502,94.512,94.479,94.502,209400001.0
2006-10-27 05:01:00,94.512,94.512,94.476,94.505,271799997.0
2006-10-27 05:02:00,94.476,94.498,94.447,94.491,231100002.0
2006-10-27 05:03:00,94.505,94.513,94.49,94.49,187899997.0
2006-10-27 05:04:00,94.49,94.51,94.485,94.498,224300004.0
2006-10-27 05:05:00,94.485,94.515,94.484,94.51,128199998.0
2006-10-27 05:06:00,94.492,94.514,94.491,94.514,303199996.0
2006-10-27 05:07:00,94.508,94.508,94.486,94.486,41500000.0
2006-10-27 05:08:00,94.497,94.51,94.484,94.51,167899998.0
2006-10-27 05:09:00,94.494,94.509,94.466,94.495,256699999.0
2006-10-27 05:10:00,94.505,94.514,94.485,94.485,224600000.0
2006-10-27 05:11:00,94.503,94.511,94.48,94.484,231800002.0
2006-10-27 05:12:00,94.497,94.51,94.49,94.49,228199998.0
2006-10-27 05:13:00,94.509,94.509,94.485,94.485,68999999.0
2006-10-27 05:14:00,94.482,94.507,94.482,94.507,250099997.0
2006-10-27 05:15:00,94.515,94.517,94.495,94.495,60299999.0
2006-10-27 05:16:00,94.504,94.52,94.502,94.511,253699997.0
2006-10-27 05:17:00,94.501,94.504,94.487,94.493,28800000.0
2006-10-27 05:18:00,94.504,94.514,94.489,94.505,376199998.0
2006-10-27 05:19:00,94.504,94.504,94.486,94.486,29200000.0
2006-10-27 05:20:00,94.5,94.514,94.482,94.512,196999996.0
2006-10-27 05:21:00,94.513,94.514,94.487,94.487,250899998.0
2006-10-27 05:22:00,94.503,94.511,94.486,94.511,206299995.0
2006-10-27 05:23:00,94.508,94.512,94.488,94.5,90799998.0
2006-10-27 05:24:00,94.488,94.511,94.488,94.51,100000002.0
2006-10-27 05:25:00,94.482,94.52,94.47,94.52,323299995.0
2006-10-27 05:26:00,94.509,94.517,94.498,94.505,106700000.0
2006-10-27 05:27:00,94.506,94.518,94.497,94.513,85600000.0
2006-10-27 05:28:00,94.507,94.507,94.484,94.484,44400002.0
2006-10-27 05:29:00,94.514,94.524,94.507,94.511,93600000.0
2006-10-27 05:30:00,94.515,94.526,94.515,94.524,23100000.0
2006-10-27 05:31:00,94.504,94.521,94.504,94.521,88700002.0
2006-10-27 05:32:00,94.525,94.53,94.509,94.525,249100002.0
2006-10-27 05:33:00,94.522,94.522,94.503,94.511,240600003.0
2006-10-27 05:34:00,94.49,94.516,94.486,94.516,200700001.0
2006-10-27 05:35:00,94.492,94.512,94.487,94.489,88700000.0
2006-10-27 05:36:00,94.493,94.516,94.489,94.503,272499997.0
2006-10-27 05:37:00,94.508,94.526,94.508,94.517,206699998.0
2006-10-27 05:38:00,94.51,94.53,94.509,94.53,256400000.0
2006-10-27 05:39:00,94.524,94.529,94.5,94.508,203799998.0
2006-10-27 05:40:00,94.512,94.528,94.499,94.525,134299998.0
2006-10-27 05:41:00,94.505,94.524,94.502,94.502,157600000.0
2006-10-27 05:42:00,94.517,94.535,94.515,94.524,182500001.0
2006-10-27 05:43:00,94.524,94.546,94.515,94.532,155699999.0
2006-10-27 05:44:00,94.525,94.54,94.508,94.514,300700001.0
2006-10-27 05:45:00,94.539,94.546,94.52,94.524,293900000.0
2006-10-27 05:46:00,94.541,94.541,94.515,94.532,210600000.0
2006-10-27 05:47:00,94.538,94.552,94.49,94.532,228800000.0
2006-10-27 05:48:00,94.544,94.55,94.527,94.527,144200000.0
2006-10-27 05:49:00,94.543,94.561,94.532,94.535,201999999.0
2006-10-27 05:50:00,94.547,94.548,94.521,94.529,179799997.0
2006-10-27 05:51:00,94.532,94.552,94.511,94.552,239000002.0
2006-10-27 05:52:00,94.517,94.546,94.517,94.544,126400000.0
2006-10-27 05:53:00,94.536,94.548,94.527,94.548,202899996.0
2006-10-27 05:54:00,94.522,94.54,94.513,94.521,155600000.0
2006-10-27 05:55:00,94.51,94.547,94.51,94.535,135299999.0
2006-10-27 05:56:00,94.542,94.548,94.52,94.528,166600000.0
2006-10-27 05:57:00,94.53,94.545,94.516,94.54,203800001.0
2006-10-27 05:58:00,94.538,94.542,94.519,94.519,179300000.0
2006-10-27 05:59:00,94.545,94.55,94.527,94.527,169199998.0
2006-10-27 06:00:00,94.542,94.552,94.522,94.527,248800001.0
2006-10-27 06:01:00,94.538,94.546,94.516,94.525,275300000.0
2006-10-27 06:02:00,94.527,94.538,94.511,94.519,39899999.0
2006-10-27 06:03:00,94.526,94.542,94.524,94.538,58799999.0
2006-10-27 06:04:00,94.524,94.549,94.523,94.533,125499996.0
2006-10-27 06:05:00,94.529,94.547,94.518,94.534,302800001.0
2006-10-27 06:06:00,94.544,94.547,94.515,94.534,312100002.0
2006-10-27 06:07:00,94.528,94.55,94.528,94.55,133100002.0
2006-10-27 06:08:00,94.534,94.548,94.525,94.548,234000001.0
2006-10-27 06:09:00,94.542,94.56,94.525,94.55,174499998.0
2006-10-27 06:10:00,94.535,94.552,94.521,94.541,185399999.0
2006-10-27 06:11:00,94.543,94.55,94.509,94.535,206399999.0
2006-10-27 06:12:00,94.532,94.552,94.526,94.545,193200001.0
2006-10-27 06:13:00,94.54,94.552,94.525,94.527,72100000.0
2006-10-27 06:14:00,94.535,94.554,94.531,94.547,197500000.0
2006-10-27 06:15:00,94.522,94.55,94.522,94.545,177200002.0
2006-10-27 06:16:00,94.53,94.553,94.53,94.552,151800000.0
2006-10-27 06:17:00,94.54,94.55,94.52,94.537,380599994.0
2006-10-27 06:18:00,94.538,94.538,94.505,94.511,127500002.0
2006-10-27 06:19:00,94.516,94.535,94.513,94.527,186199996.0
2006-10-27 06:20:00,94.525,94.536,94.525,94.536,49800000.0
2006-10-27 06:21:00,94.523,94.536,94.505,94.536,250200000.0
2006-10-27 06:22:00,94.531,94.534,94.507,94.519,282100002.0
2006-10-27 06:23:00,94.525,94.528,94.511,94.515,38300000.0
2006-10-27 06:24:00,94.518,94.538,94.512,94.512,118500002.0
2006-10-27 06:25:00,94.518,94.53,94.495,94.51,184000000.0
2006-10-27 06:26:00,94.52,94.536,94.52,94.536,39199999.0
2006-10-27 06:27:00,94.51,94.538,94.509,94.524,309800001.0
2006-10-27 06:28:00,94.543,94.553,94.516,94.516,200399996.0
2006-10-27 06:29:00,94.524,94.541,94.52,94.529,198500000.0
2006-10-27 06:30:00,94.516,94.539,94.514,94.52,129100000.0
2006-10-27 06:31:00,94.515,94.535,94.5,94.515,121400001.0
2006-10-27 06:32:00,94.517,94.534,94.505,94.52,245400003.0
2006-10-27 06:33:00,94.506,94.528,94.496,94.528,358699993.0
2006-10-27 06:34:00,94.519,94.531,94.507,94.531,85999998.0
2006-10-27 06:35:00,94.52,94.537,94.505,94.511,195899997.0
2006-10-27 06:36:00,94.528,94.539,94.516,94.52,135699999.0
2006-10-27 06:37:00,94.527,94.54,94.51,94.53,120799999.0
2006-10-27 06:38:00,94.537,94.537,94.503,94.503,61500000.0
2006-10-27 06:39:00,94.531,94.531,94.503,94.505,97599999.0
2006-10-27 06:40:00,94.508,94.529,94.506,94.522,178799997.0
2006-10-27 06:41:00,94.5,94.518,94.483,94.498,156500002.0
2006-10-27 06:42:00,94.508,94.514,94.478,94.495,138700000.0
2006-10-27 06:43:00,94.5,94.52,94.5,94.515,152400001.0
2006-10-27 06:44:00,94.487,94.509,94.487,94.509,58099999.0
2006-10-27 06:45:00,94.505,94.521,94.486,94.506,181600002.0
2006-10-27 06:46:00,94.524,94.53,94.506,94.513,300799993.0
2006-10-27 06:47:00,94.518,94.531,94.505,94.528,177900001.0
2006-10-27 06:48:00,94.514,94.529,94.503,94.507,152300000.0
2006-10-27 06:49:00,94.527,94.527,94.495,94.495,53200000.0
2006-10-27 06:50:00,94.495,94.53,94.485,94.503,241099998.0
2006-10-27 06:51:00,94.502,94.53,94.502,94.53,231399997.0
2006-10-27 06:52:00,94.514,94.542,94.507,94.542,161399999.0
2006-10-27 06:53:00,94.549,94.549,94.514,94.514,265400001.0
2006-10-27 06:54:00,94.532,94.533,94.51,94.516,155500001.0
2006-10-27 06:55:00,94.525,94.538,94.512,94.527,238999998.0
2006-10-27 06:56:00,94.502,94.521,94.479,94.51,385399998.0
2006-10-27 06:57:00,94.508,94.52,94.501,94.508,163900001.0
2006-10-27 06:58:00,94.514,94.529,94.5,94.527,258200004.0
2006-10-27 06:59:00,94.515,94.539,94.515,94.537,218699999.0
2006-10-27 07:00:00,94.514,94.531,94.501,94.521,189199998.0
2006-10-27 07:01:00,94.532,94.532,94.507,94.516,205999997.0
2006-10-27 07:02:00,94.53,94.54,94.516,94.52,237000004.0
2006-10-27 07:03:00,94.517,94.535,94.51,94.53,144300000.0
2006-10-27 07:04:00,94.522,94.543,94.519,94.526,317400005.0
2006-10-27 07:05:00,94.518,94.542,94.513,94.542,200399999.0
2006-10-27 07:06:00,94.523,94.542,94.508,94.534,117499998.0
2006-10-27 07:07:00,94.545,94.553,94.53,94.545,184499998.0
2006-10-27 07:08:00,94.544,94.548,94.512,94.512,144400002.0
2006-10-27 07:09:00,94.518,94.546,94.518,94.518,232399994.0
2006-10-27 07:10:00,94.529,94.532,94.512,94.52,165799999.0
2006-10-27 07:11:00,94.527,94.533,94.476,94.477,365499998.0
2006-10-27 07:12:00,94.47,94.504,94.468,94.494,235700000.0
2006-10-27 07:13:00,94.479,94.494,94.466,94.49,295500000.0
2006-10-27 07:14:00,94.459,94.478,94.436,94.451,405399997.0
2006-10-27 07:15:00,94.445,94.462,94.419,94.438,150400000.0
2006-10-27 07:16:00,94.416,94.456,94.416,94.456,136300002.0
2006-10-27 07:17:00,94.442,94.442,94.4,94.406,193199998.0
2006-10-27 07:18:00,94.401,94.417,94.399,94.413,50100002.0
2006-10-27 07:19:00,94.383,94.412,94.383,94.412,193499998.0
2006-10-27 07:20:00,94.418,94.425,94.387,94.387,156799997.0
2006-10-27 07:21:00,94.415,94.415,94.386,94.386,133499997.0
2006-10-27 07:22:00,94.406,94.406,94.374,94.382,131599999.0
2006-10-27 07:23:00,94.413,94.427,94.396,94.396,312499997.0
2006-10-27 07:24:00,94.394,94.42,94.394,94.42,152799999.0
2006-10-27 07:25:00,94.415,94.417,94.398,94.399,204299998.0
2006-10-27 07:26:00,94.412,94.428,94.391,94.428,234600001.0
2006-10-27 07:27:00,94.418,94.427,94.396,94.399,255199995.0
2006-10-27 07:28:00,94.387,94.413,94.387,94.413,333200000.0
2006-10-27 07:29:00,94.409,94.43,94.397,94.416,201100001.0
2006-10-27 07:30:00,94.407,94.418,94.4,94.418,215799999.0
2006-10-27 07:31:00,94.405,94.423,94.402,94.423,250899999.0
2006-10-27 07:32:00,94.416,94.431,94.399,94.409,294800001.0
2006-10-27 07:33:00,94.428,94.442,94.408,94.426,249099998.0
2006-10-27 07:34:00,94.426,94.433,94.401,94.407,262400002.0
2006-10-27 07:35:00,94.425,94.435,94.404,94.42,353699999.0
2006-10-27 07:36:00,94.416,94.441,94.409,94.421,142300000.0
2006-10-27 07:37:00,94.427,94.44,94.413,94.44,140800000.0
2006-10-27 07:38:00,94.412,94.439,94.412,94.421,202899999.0
2006-10-27 07:39:00,94.44,94.444,94.414,94.414,311199999.0
2006-10-27 07:40:00,94.43,94.436,94.408,94.418,132699999.0
2006-10-27 07:41:00,94.443,94.443,94.408,94.413,133499999.0
2006-10-27 07:42:00,94.409,94.456,94.409,94.456,317799998.0
2006-10-27 07:43:00,94.454,94.46,94.437,94.443,255800005.0
2006-10-27 07:44:00,94.452,94.452,94.423,94.435,144699997.0
2006-10-27 07:45:00,94.441,94.454,94.424,94.426,214599999.0
2006-10-27 07:46:00,94.429,94.457,94.418,94.433,210800000.0
2006-10-27 07:47:00,94.443,94.457,94.43,94.444,298299997.0
2006-10-27 07:48:00,94.429,94.447,94.417,94.431,236399998.0
2006-10-27 07:49:00,94.399,94.43,94.399,94.425,202099998.0
2006-10-27 07:50:00,94.427,94.431,94.406,94.41,188600001.0
2006-10-27 07:51:00,94.428,94.438,94.41,94.42,311599999.0
2006-10-27 07:52:00,94.416,94.438,94.415,94.437,255400000.0
2006-10-27 07:53:00,94.433,94.451,94.414,94.422,226399999.0
2006-10-27 07:54:00,94.429,94.431,94.411,94.431,261500006.0
2006-10-27 07:55:00,94.425,94.438,94.409,94.433,223899998.0
2006-10-27 07:56:00,94.43,94.43,94.407,94.407,229200003.0
2006-10-27 07:57:00,94.407,94.439,94.407,94.426,162399997.0
2006-10-27 07:58:00,94.393,94.415,94.388,94.401,158600001.0
2006-10-27 07:59:00,94.412,94.426,94.403,94.408,156599998.0
2006-10-27 08:00:00,94.408,94.43,94.398,94.402,351499997.0
2006-10-27 08:01:00,94.413,94.415,94.388,94.388,279899994.0
2006-10-27 08:02:00,94.406,94.425,94.398,94.425,202599998.0
2006-10-27 08:03:00,94.419,94.419,94.383,94.39,414899998.0
2006-10-27 08:04:00,94.413,94.413,94.387,94.396,293600002.0
2006-10-27 08:05:00,94.4,94.4,94.38,94.38,205599996.0
2006-10-27 08:06:00,94.401,94.402,94.368,94.368,209499998.0
2006-10-27 08:07:00,94.351,94.383,94.347,94.359,232499998.0
2006-10-27 08:08:00,94.366,94.367,94.342,94.342,264200003.0
2006-10-27 08:09:00,94.347,94.357,94.326,94.348,207800002.0
2006-10-27 08:10:00,94.33,94.35,94.327,94.333,216199999.0
2006-10-27 08:11:00,94.345,94.373,94.338,94.359,222600001.0
2006-10-27 08:12:00,94.349,94.367,94.343,94.355,95699997.0
2006-10-27 08:13:00,94.361,94.376,94.339,94.359,281899996.0
2006-10-27 08:14:00,94.372,94.378,94.355,94.36,218800000.0
2006-10-27 08:15:00,94.373,94.373,94.338,94.338,168900001.0
2006-10-27 08:16:00,94.353,94.367,94.335,94.347,260499999.0
2006-10-27 08:17:00,94.352,94.377,94.346,94.377,140500000.0
2006-10-27 08:18:00,94.385,94.397,94.372,94.378,342199994.0
2006-10-27 08:19:00,94.401,94.401,94.356,94.364,250499995.0
2006-10-27 08:20:00,94.388,94.407,94.367,94.38,215199994.0
2006-10-27 08:21:00,94.425,94.425,94.39,94.395,146899998.0
2006-10-27 08:22:00,94.393,94.403,94.379,94.383,297500003.0
2006-10-27 08:23:00,94.384,94.389,94.348,94.355,394900003.0
2006-10-27 08:24:00,94.355,94.374,94.342,94.36,249099998.0
2006-10-27 08:25:00,94.346,94.353,94.329,94.34,115899999.0
2006-10-27 08:26:00,94.322,94.345,94.315,94.331,126099998.0
2006-10-27 08:27:00,94.317,94.327,94.298,94.307,323399994.0
2006-10-27 08:28:00,94.311,94.339,94.311,94.339,243400004.0
2006-10-27 08:29:00,94.326,94.35,94.319,94.326,381900003.0
2006-10-27 08:30:00,94.346,94.346,94.303,94.314,196099999.0
2006-10-27 08:31:00,94.339,94.339,94.292,94.298,172300001.0
2006-10-27 08:32:00,94.312,94.312,94.291,94.303,76300000.0
2006-10-27 08:33:00,94.284,94.3,94.274,94.294,178300000.0
2006-10-27 08:34:00,94.287,94.312,94.28,94.312,190899998.0
2006-10-27 08:35:00,94.307,94.333,94.3,94.319,274499999.0
2006-10-27 08:36:00,94.316,94.341,94.312,94.328,409400001.0
2006-10-27 08:37:00,94.301,94.327,94.296,94.307,260200000.0
2006-10-27 08:38:00,94.33,94.338,94.308,94.325,116400003.0
2006-10-27 08:39:00,94.33,94.356,94.31,94.342,256699999.0
2006-10-27 08:40:00,94.355,94.371,94.342,94.352,325799999.0
2006-10-27 08:41:00,94.347,94.35,94.326,94.326,156999998.0
2006-10-27 08:42:00,94.34,94.345,94.319,94.33,261699999.0
2006-10-27 08:43:00,94.315,94.336,94.308,94.336,427099996.0
2006-10-27 08:44:00,94.328,94.338,94.291,94.31,216599997.0
2006-10-27 08:45:00,94.302,94.318,94.294,94.318,242899998.0
2006-10-27 08:46:00,94.294,94.32,94.288,94.307,214099996.0
2006-10-27 08:47:00,94.295,94.331,94.295,94.329,244800004.0
2006-10-27 08:48:00,94.308,94.326,94.301,94.316,241799999.0
2006-10-27 08:49:00,94.282,94.315,94.282,94.315,299799999.0
2006-10-27 08:50:00,94.303,94.316,94.279,94.297,134099999.0
2006-10-27 08:51:00,94.32,94.327,94.282,94.282,305600001.0
2006-10-27 08:52:00,94.32,94.32,94.297,94.313,146999998.0
2006-10-27 08:53:00,94.323,94.328,94.294,94.303,249599997.0
2006-10-27 08:54:00,94.324,94.328,94.305,94.305,92400000.0
2006-10-27 08:55:00,94.316,94.326,94.295,94.31,374400005.0
2006-10-27 08:56:00,94.307,94.307,94.277,94.277,263799998.0
2006-10-27 08:57:00,94.291,94.317,94.287,94.31,348300000.0
2006-10-27 08:58:00,94.291,94.305,94.276,94.294,195000000.0
2006-10-27 08:59:00,94.294,94.303,94.276,94.286,274899997.0
2006-10-27 09:00:00,94.295,94.317,94.279,94.299,335299999.0
2006-10-27 09:01:00,94.288,94.297,94.274,94.275,233200001.0
2006-10-27 09:02:00,94.292,94.3,94.275,94.287,218300002.0
2006-10-27 09:03:00,94.296,94.296,94.268,94.271,343600004.0
2006-10-27 09:04:00,94.285,94.313,94.273,94.289,210199998.0
2006-10-27 09:05:00,94.294,94.306,94.272,94.3,282300001.0
2006-10-27 09:06:00,94.306,94.306,94.262,94.262,198300000.0
2006-10-27 09:07:00,94.29,94.304,94.277,94.277,122599999.0
2006-10-27 09:08:00,94.268,94.317,94.268,94.311,307800005.0
2006-10-27 09:09:00,94.306,94.339,94.306,94.336,210000002.0
2006-10-27 09:10:00,94.329,94.349,94.322,94.322,344399997.0
2006-10-27 09:11:00,94.345,94.354,94.332,94.336,162700001.0
2006-10-27 09:12:00,94.345,94.357,94.325,94.345,234899996.0
2006-10-27 09:13:00,94.357,94.375,94.347,94.359,191400002.0
2006-10-27 09:14:00,94.336,94.358,94.33,94.358,112700000.0
2006-10-27 09:15:00,94.349,94.365,94.338,94.358,154099999.0
2006-10-27 09:16:00,94.368,94.372,94.342,94.355,174399997.0
2006-10-27 09:17:00,94.373,94.379,94.35,94.36,197899997.0
2006-10-27 09:18:00,94.358,94.38,94.343,94.369,156700000.0
2006-10-27 09:19:00,94.357,94.38,94.354,94.363,65600000.0
2006-10-27 09:20:00,94.385,94.392,94.357,94.368,354799998.0
2006-10-27 09:21:00,94.38,94.39,94.36,94.36,278499996.0
2006-10-27 09:22:00,94.377,94.394,94.359,94.378,170499999.0
2006-10-27 09:23:00,94.365,94.394,94.365,94.384,157499997.0
2006-10-27 09:24:00,94.37,94.39,94.362,94.362,163000001.0
2006-10-27 09:25:00,94.356,94.376,94.33,94.366,285500001.0
2006-10-27 09:26:00,94.355,94.357,94.338,94.347,54500000.0
2006-10-27 09:27:00,94.376,94.385,94.358,94.375,161000000.0
2006-10-27 09:28:00,94.353,94.37,94.343,94.361,196299998.0
2006-10-27 09:29:00,94.376,94.376,94.349,94.357,234799997.0
2006-10-27 09:30:00,94.379,94.386,94.359,94.359,175299997.0
2006-10-27 09:31:00,94.364,94.369,94.348,94.369,203200002.0
2006-10-27 09:32:00,94.365,94.391,94.349,94.375,248500003.0
2006-10-27 09:33:00,94.375,94.397,94.369,94.393,245799999.0
2006-10-27 09:34:00,94.374,94.42,94.374,94.42,184100002.0
2006-10-27 09:35:00,94.4,94.421,94.398,94.413,258800002.0
2006-10-27 09:36:00,94.412,94.424,94.394,94.413,303500003.0
2006-10-27 09:37:00,94.411,94.436,94.397,94.409,128900000.0
2006-10-27 09:38:00,94.426,94.446,94.419,94.438,271199997.0
2006-10-27 09:39:00,94.418,94.444,94.4,94.444,234000000.0
2006-10-27 09:40:00,94.445,94.455,94.429,94.446,241100000.0
2006-10-27 09:41:00,94.448,94.448,94.423,94.431,163600003.0
2006-10-27 09:42:00,94.441,94.446,94.42,94.436,222199998.0
2006-10-27 09:43:00,94.418,94.446,94.414,94.446,146000002.0
2006-10-27 09:44:00,94.427,94.448,94.423,94.437,213299998.0
2006-10-27 09:45:00,94.425,94.444,94.403,94.418,242199996.0
2006-10-27 09:46:00,94.419,94.428,94.406,94.418,156400000.0
2006-10-27 09:47:00,94.392,94.419,94.392,94.419,106199998.0
2006-10-27 09:48:00,94.414,94.444,94.41,94.444,327900001.0
2006-10-27 09:49:00,94.427,94.444,94.418,94.43,208200002.0
2006-10-27 09:50:00,94.41,94.431,94.404,94.426,332000002.0
2006-10-27 09:51:00,94.412,94.438,94.412,94.417,264699996.0
2006-10-27 09:52:00,94.427,94.443,94.413,94.427,60300000.0
2006-10-27 09:53:00,94.445,94.459,94.425,94.439,115499998.0
2006-10-27 09:54:00,94.442,94.467,94.442,94.466,154900000.0
2006-10-27 09:55:00,94.436,94.487,94.436,94.487,196499996.0
2006-10-27 09:56:00,94.487,94.503,94.483,94.502,228300000.0
2006-10-27 09:57:00,94.473,94.491,94.466,94.484,354500000.0
2006-10-27 09:58:00,94.442,94.475,94.442,94.475,132800000.0
2006-10-27 09:59:00,94.476,94.485,94.454,94.454,172399998.0
2006-10-27 10:00:00,94.444,94.472,94.444,94.47,156799998.0
2006-10-27 10:01:00,94.481,94.483,94.435,94.435,239399999.0
2006-10-27 10:02:00,94.452,94.475,94.446,94.46,171899998.0
2006-10-27 10:03:00,94.456,94.48,94.456,94.473,334000001.0
2006-10-27 10:04:00,94.467,94.475,94.451,94.469,333500004.0
2006-10-27 10:05:00,94.463,94.463,94.428,94.461,258299999.0
2006-10-27 10:06:00,94.44,94.459,94.433,94.444,230500000.0
2006-10-27 10:07:00,94.47,94.479,94.442,94.454,212500000.0
2006-10-27 10:08:00,94.471,94.48,94.447,94.447,149400002.0
2006-10-27 10:09:00,94.443,94.461,94.443,94.455,86800001.0
2006-10-27 10:10:00,94.429,94.457,94.427,94.446,261200002.0
2006-10-27 10:11:00,94.46,94.467,94.432,94.439,204699996.0
2006-10-27 10:12:00,94.435,94.459,94.433,94.455,173700002.0
2006-10-27 10:13:00,94.47,94.487,94.469,94.484,174600000.0
2006-10-27 10:14:00,94.45,94.469,94.445,94.446,227900001.0
2006-10-27 10:15:00,94.475,94.478,94.453,94.461,291699998.0
2006-10-27 10:16:00,94.468,94.473,94.439,94.456,318299997.0
2006-10-27 10:17:00,94.451,94.478,94.442,94.456,219200001.0
2006-10-27 10:18:00,94.449,94.468,94.444,94.449,320700007.0
2006-10-27 10:19:00,94.46,94.472,94.441,94.453,292300001.0
2006-10-27 10:20:00,94.48,94.48,94.45,94.468,261099998.0
2006-10-27 10:21:00,94.473,94.48,94.453,94.464,328499998.0
2006-10-27 10:22:00,94.476,94.476,94.437,94.46,326200003.0
2006-10-27 10:23:00,94.43,94.453,94.424,94.431,279400001.0
2006-10-27 10:24:00,94.441,94.441,94.411,94.425,175800002.0
2006-10-27 10:25:00,94.43,94.43,94.407,94.413,155099999.0
2006-10-27 10:26:00,94.414,94.428,94.4,94.42,172699999.0
2006-10-27 10:27:00,94.411,94.423,94.402,94.405,219500000.0
2006-10-27 10:28:00,94.409,94.429,94.396,94.403,257800002.0
2006-10-27 10:29:00,94.405,94.434,94.405,94.43,175599999.0
2006-10-27 10:30:00,94.427,94.457,94.427,94.452,148000001.0
2006-10-27 10:31:00,94.445,94.485,94.421,94.466,264700000.0
2006-10-27 10:32:00,94.456,94.491,94.456,94.465,179599999.0
2006-10-27 10:33:00,94.486,94.486,94.46,94.461,264600002.0
2006-10-27 10:34:00,94.453,94.47,94.441,94.441,290599996.0
2006-10-27 10:35:00,94.457,94.473,94.44,94.473,204100006.0
2006-10-27 10:36:00,94.467,94.487,94.454,94.465,253899996.0
2006-10-27 10:37:00,94.45,94.483,94.45,94.472,265499998.0
2006-10-27 10:38:00,94.462,94.488,94.459,94.475,139700000.0
2006-10-27 10:39:00,94.477,94.477,94.456,94.456,108100000.0
2006-10-27 10:40:00,94.441,94.469,94.441,94.457,256600003.0
2006-10-27 10:41:00,94.468,94.468,94.446,94.447,269099996.0
2006-10-27 10:42:00,94.451,94.477,94.449,94.465,354799997.0
2006-10-27 10:43:00,94.438,94.47,94.428,94.458,197999997.0
2006-10-27 10:44:00,94.463,94.476,94.44,94.44,289799996.0
2006-10-27 10:45:00,94.463,94.474,94.448,94.453,307799997.0
2006-10-27 10:46:00,94.453,94.478,94.453,94.456,164099999.0
2006-10-27 10:47:00,94.449,94.463,94.434,94.45,293599997.0
2006-10-27 10:48:00,94.443,94.448,94.424,94.424,136899998.0
2006-10-27 10:49:00,94.437,94.442,94.423,94.437,209600001.0
2006-10-27 10:50:00,94.44,94.448,94.423,94.438,210800002.0
2006-10-27 10:51:00,94.448,94.455,94.43,94.439,343500002.0
2006-10-27 10:52:00,94.424,94.452,94.424,94.439,220799997.0
2006-10-27 10:53:00,94.421,94.435,94.404,94.431,255399999.0
2006-10-27 10:54:00,94.435,94.445,94.382,94.415,286999997.0
2006-10-27 10:55:00,94.415,94.444,94.415,94.439,192999996.0
2006-10-27 10:56:00,94.436,94.448,94.417,94.448,251800002.0
2006-10-27 10:57:00,94.439,94.47,94.439,94.459,279999999.0
2006-10-27 10:58:00,94.453,94.459,94.429,94.445,247799999.0
2006-10-27 10:59:00,94.443,94.45,94.418,94.45,223899998.0
2006-10-27 11:00:00,94.45,94.45,94.419,94.419,172300000.0
2006-10-27 11:01:00,94.461,94.461,94.423,94.434,235300003.0
2006-10-27 11:02:00,94.453,94.455,94.429,94.429,226500002.0
2006-10-27 11:03:00,94.445,94.449,94.422,94.423,205200002.0
2006-10-27 11:04:00,94.451,94.458,94.43,94.438,217499999.0
2006-10-27 11:05:00,94.423,94.455,94.423,94.434,356800001.0
2006-10-27 11:06:00,94.437,94.455,94.409,94.436,276400002.0
2006-10-27 11:07:00,94.438,94.444,94.415,94.418,229500002.0
2006-10-27 11:08:00,94.411,94.455,94.411,94.433,161799996.0
2006-10-27 11:09:00,94.454,94.462,94.441,94.444,181899999.0
2006-10-27 11:10:00,94.467,94.48,94.455,94.455,213899998.0
2006-10-27 11:11:00,94.46,94.475,94.441,94.459,308899994.0
2006-10-27 11:12:00,94.482,94.494,94.466,94.476,270099999.0
2006-10-27 11:13:00,94.469,94.495,94.467,94.495,226400001.0
2006-10-27 11:14:00,94.495,94.495,94.453,94.453,357399998.0
2006-10-27 11:15:00,94.457,94.457,94.423,94.431,378999997.0
2006-10-27 11:16:00,94.431,94.445,94.416,94.433,181200002.0
2006-10-27 11:17:00,94.436,94.448,94.419,94.435,169799999.0
2006-10-27 11:18:00,94.426,94.445,94.415,94.428,374899996.0
2006-10-27 11:19:00,94.422,94.427,94.406,94.406,129300005.0
2006-10-27 11:20:00,94.402,94.43,94.398,94.422,402000001.0
2006-10-27 11:21:00,94.41,94.413,94.383,94.412,199799998.0
2006-10-27 11:22:00,94.42,94.42,94.398,94.407,256200001.0
2006-10-27 11:23:00,94.403,94.429,94.403,94.426,91500001.0
2006-10-27 11:24:00,94.431,94.431,94.404,94.404,158000000.0
2006-10-27 11:25:00,94.433,94.437,94.409,94.434,245500001.0
2006-10-27 11:26:00,94.442,94.448,94.422,94.423,341999997.0
2006-10-27 11:27:00,94.435,94.435,94.406,94.411,209199997.0
2006-10-27 11:28:00,94.425,94.426,94.402,94.403,212300003.0
2006-10-27 11:29:00,94.415,94.432,94.395,94.426,171500000.0
2006-10-27 11:30:00,94.394,94.423,94.347,94.352,307199998.0
2006-10-27 11:31:00,94.341,94.36,94.328,94.353,315700004.0
2006-10-27 11:32:00,94.365,94.392,94.363,94.392,399100001.0
2006-10-27 11:33:00,94.36,94.384,94.324,94.344,285600001.0
2006-10-27 11:34:00,94.332,94.37,94.331,94.37,397599995.0
2006-10-27 11:35:00,94.358,94.399,94.358,94.399,165000001.0
2006-10-27 11:36:00,94.393,94.398,94.374,94.375,153200002.0
2006-10-27 11:37:00,94.371,94.398,94.371,94.387,264300001.0
2006-10-27 11:38:00,94.389,94.408,94.377,94.383,206800000.0
2006-10-27 11:39:00,94.387,94.419,94.387,94.412,253900002.0
2006-10-27 11:40:00,94.404,94.404,94.364,94.384,340000003.0
2006-10-27 11:41:00,94.393,94.407,94.382,94.404,273999997.0
2006-10-27 11:42:00,94.39,94.403,94.378,94.392,163799999.0
2006-10-27 11:43:00,94.392,94.392,94.348,94.348,200399999.0
2006-10-27 11:44:00,94.349,94.369,94.347,94.362,446299997.0
2006-10-27 11:45:00,94.354,94.371,94.339,94.363,365599998.0
2006-10-27 11:46:00,94.36,94.37,94.348,94.359,209099998.0
2006-10-27 11:47:00,94.349,94.37,94.336,94.355,215600001.0
2006-10-27 11:48:00,94.335,94.37,94.322,94.349,204799998.0
2006-10-27 11:49:00,94.352,94.394,94.34,94.355,203300003.0
2006-10-27 11:50:00,94.348,94.348,94.315,94.334,175499998.0
2006-10-27 11:51:00,94.34,94.35,94.321,94.324,250800000.0
2006-10-27 11:52:00,94.33,94.343,94.317,94.343,260899995.0
2006-10-27 11:53:00,94.343,94.361,94.331,94.35,228399998.0
2006-10-27 11:54:00,94.344,94.351,94.33,94.333,212000000.0
2006-10-27 11:55:00,94.325,94.352,94.325,94.346,170600004.0
2006-10-27 11:56:00,94.341,94.352,94.324,94.34,130699999.0
2006-10-27 11:57:00,94.347,94.357,94.331,94.333,156000001.0
2006-10-27 11:58:00,94.343,94.367,94.327,94.344,237299995.0
2006-10-27 11:59:00,94.366,94.374,94.349,94.359,319299997.0
2006-10-27 12:00:00,94.375,94.383,94.353,94.373,360800003.0
2006-10-27 12:01:00,94.376,94.383,94.363,94.364,182900001.0
2006-10-27 12:02:00,94.377,94.377,94.34,94.364,201699997.0
2006-10-27 12:03:00,94.365,94.399,94.359,94.399,271600000.0
2006-10-27 12:04:00,94.389,94.394,94.364,94.38,214100003.0
2006-10-27 12:05:00,94.369,94.386,94.359,94.372,125500001.0
2006-10-27 12:06:00,94.362,94.395,94.356,94.395,155899997.0
2006-10-27 12:07:00,94.367,94.388,94.357,94.375,296100001.0
2006-10-27 12:08:00,94.378,94.394,94.37,94.38,201000001.0
2006-10-27 12:09:00,94.376,94.395,94.365,94.375,229899999.0
2006-10-27 12:10:00,94.39,94.396,94.366,94.373,207899998.0
2006-10-27 12:11:00,94.398,94.418,94.384,94.393,105399999.0
2006-10-27 12:12:00,94.371,94.395,94.369,94.388,366200002.0
2006-10-27 12:13:00,94.388,94.399,94.365,94.387,386799999.0
2006-10-27 12:14:00,94.393,94.409,94.385,94.409,259299999.0
2006-10-27 12:15:00,94.39,94.405,94.365,94.395,209599996.0
2006-10-27 12:16:00,94.392,94.406,94.374,94.386,210599997.0
2006-10-27 12:17:00,94.405,94.414,94.38,94.38,247800001.0
2006-10-27 12:18:00,94.405,94.41,94.381,94.381,147900001.0
2006-10-27 12:19:00,94.387,94.404,94.383,94.387,235099999.0
2006-10-27 12:20:00,94.402,94.407,94.383,94.395,292799994.0
2006-10-27 12:21:00,94.394,94.427,94.39,94.42,272299999.0
2006-10-27 12:22:00,94.428,94.428,94.39,94.401,103899999.0
2006-10-27 12:23:00,94.403,94.427,94.389,94.427,165900002.0
2006-10-27 12:24:00,94.395,94.425,94.392,94.425,199700003.0
2006-10-27 12:25:00,94.413,94.413,94.389,94.389,104700000.0
2006-10-27 12:26:00,94.408,94.408,94.378,94.391,117899998.0
2006-10-27 12:27:00,94.36,94.39,94.357,94.39,251000000.0
2006-10-27 12:28:00,94.397,94.397,94.377,94.393,343799999.0
2006-10-27 12:29:00,94.381,94.398,94.372,94.392,323999995.0
2006-10-27 12:30:00,94.386,94.394,94.368,94.373,134100000.0
2006-10-27 12:31:00,94.383,94.399,94.362,94.375,247699998.0
2006-10-27 12:32:00,94.377,94.396,94.364,94.383,210500002.0
2006-10-27 12:33:00,94.391,94.395,94.374,94.375,128299997.0
2006-10-27 12:34:00,94.377,94.399,94.373,94.397,203699996.0
2006-10-27 12:35:00,94.381,94.407,94.381,94.407,163200002.0
2006-10-27 12:36:00,94.392,94.411,94.384,94.407,212299997.0
2006-10-27 12:37:00,94.394,94.417,94.394,94.417,112199998.0
2006-10-27 12:38:00,94.412,94.425,94.4,94.419,252000000.0
2006-10-27 12:39:00,94.387,94.411,94.369,94.407,265300002.0
2006-10-27 12:40:00,94.421,94.421,94.407,94.407,65900002.0
2006-10-27 12:41:00,94.408,94.414,94.394,94.402,149199998.0
2006-10-27 12:42:00,94.389,94.413,94.387,94.413,157499998.0
2006-10-27 12:43:00,94.412,94.419,94.39,94.402,223099998.0
2006-10-27 12:44:00,94.427,94.43,94.404,94.415,262700000.0
2006-10-27 12:45:00,94.417,94.446,94.403,94.424,339399997.0
2006-10-27 12:46:00,94.438,94.454,94.421,94.427,213899997.0
2006-10-27 12:47:00,94.415,94.441,94.415,94.427,347499996.0
2006-10-27 12:48:00,94.411,94.428,94.403,94.424,256499995.0
2006-10-27 12:49:00,94.418,94.428,94.412,94.427,106099998.0
2006-10-27 12:50:00,94.401,94.433,94.396,94.416,284300003.0
2006-10-27 12:51:00,94.416,94.441,94.405,94.42,212999999.0
2006-10-27 12:52:00,94.409,94.43,94.407,94.414,169100002.0
2006-10-27 12:53:00,94.399,94.417,94.351,94.382,123199999.0
2006-10-27 12:54:00,94.397,94.419,94.397,94.418,185999999.0
2006-10-27 12:55:00,94.404,94.42,94.382,94.402,166800000.0
2006-10-27 12:56:00,94.384,94.426,94.384,94.42,94400000.0
2006-10-27 12:57:00,94.423,94.43,94.411,94.415,30100000.0
2006-10-27 12:58:00,94.435,94.442,94.421,94.421,260700000.0
2006-10-27 12:59:00,94.44,94.44,94.393,94.393,194999998.0
2006-10-27 13:00:00,94.427,94.444,94.416,94.432,196699997.0
2006-10-27 13:01:00,94.436,94.443,94.412,94.412,194100000.0
2006-10-27 13:02:00,94.427,94.443,94.411,94.421,243899998.0
2006-10-27 13:03:00,94.424,94.444,94.424,94.444,83499997.0
2006-10-27 13:04:00,94.427,94.445,94.425,94.442,298899997.0
2006-10-27 13:05:00,94.417,94.435,94.41,94.41,215400002.0
2006-10-27 13:06:00,94.407,94.432,94.397,94.43,267500003.0
2006-10-27 13:07:00,94.411,94.449,94.407,94.435,301300000.0
2006-10-27 13:08:00,94.442,94.457,94.429,94.443,207799996.0
2006-10-27 13:09:00,94.442,94.468,94.442,94.456,216100003.0
2006-10-27 13:10:00,94.453,94.46,94.433,94.441,211700000.0
2006-10-27 13:11:00,94.455,94.465,94.442,94.445,314500002.0
2006-10-27 13:12:00,94.452,94.481,94.448,94.463,239899997.0
2006-10-27 13:13:00,94.463,94.48,94.434,94.434,166400000.0
2006-10-27 13:14:00,94.445,94.46,94.423,94.423,245999999.0
2006-10-27 13:15:00,94.428,94.452,94.423,94.445,265599997.0
2006-10-27 13:16:00,94.435,94.459,94.433,94.455,320300001.0
2006-10-27 13:17:00,94.453,94.453,94.395,94.446,185900002.0
2006-10-27 13:18:00,94.435,94.454,94.428,94.436,346300000.0
2006-10-27 13:19:00,94.445,94.453,94.427,94.433,271100002.0
2006-10-27 13:20:00,94.425,94.443,94.425,94.437,68999999.0
2006-10-27 13:21:00,94.43,94.44,94.414,94.414,225499997.0
2006-10-27 13:22:00,94.421,94.426,94.398,94.401,248499997.0
2006-10-27 13:23:00,94.402,94.427,94.401,94.427,264200004.0
2006-10-27 13:24:00,94.413,94.428,94.41,94.414,244200003.0
2006-10-27 13:25:00,94.403,94.422,94.393,94.422,124000002.0
2006-10-27 13:26:00,94.427,94.427,94.399,94.415,148200002.0
2006-10-27 13:27:00,94.415,94.44,94.409,94.424,177900000.0
2006-10-27 13:28:00,94.428,94.43,94.405,94.41,264299996.0
2006-10-27 13:29:00,94.414,94.43,94.396,94.419,134100000.0
2006-10-27 13:30:00,94.412,94.432,94.393,94.432,162000000.0
2006-10-27 13:31:00,94.433,94.436,94.407,94.423,218900000.0
2006-10-27 13:32:00,94.42,94.451,94.42,94.441,238699998.0
2006-10-27 13:33:00,94.423,94.443,94.417,94.417,189100003.0
2006-10-27 13:34:00,94.419,94.438,94.409,94.418,262800000.0
2006-10-27 13:35:00,94.423,94.443,94.418,94.442,352200000.0
2006-10-27 13:36:00,94.436,94.456,94.427,94.436,239300001.0
2006-10-27 13:37:00,94.455,94.456,94.437,94.44,97799997.0
2006-10-27 13:38:00,94.471,94.471,94.43,94.43,250900001.0
2006-10-27 13:39:00,94.455,94.455,94.422,94.438,167699998.0
2006-10-27 13:40:00,94.425,94.451,94.42,94.433,237699997.0
2006-10-27 13:41:00,94.433,94.45,94.425,94.445,301000000.0
2006-10-27 13:42:00,94.427,94.446,94.42,94.443,311399996.0
2006-10-27 13:43:00,94.431,94.445,94.418,94.434,165900005.0
2006-10-27 13:44:00,94.443,94.443,94.41,94.41,172099999.0
2006-10-27 13:45:00,94.418,94.418,94.369,94.369,253900004.0
2006-10-27 13:46:00,94.381,94.402,94.374,94.385,227199999.0
2006-10-27 13:47:00,94.399,94.429,94.379,94.419,275600000.0
2006-10-27 13:48:00,94.399,94.418,94.381,94.399,127099998.0
2006-10-27 13:49:00,94.376,94.398,94.376,94.395,132200000.0
2006-10-27 13:50:00,94.391,94.404,94.369,94.389,416600005.0
2006-10-27 13:51:00,94.402,94.42,94.386,94.401,136699999.0
2006-10-27 13:52:00,94.389,94.418,94.389,94.401,248300001.0
2006-10-27 13:53:00,94.389,94.421,94.389,94.418,350099998.0
2006-10-27 13:54:00,94.397,94.424,94.391,94.419,213499997.0
2006-10-27 13:55:00,94.409,94.425,94.397,94.406,239799999.0
2006-10-27 13:56:00,94.412,94.412,94.393,94.398,262799999.0
2006-10-27 13:57:00,94.389,94.407,94.376,94.396,144900000.0
2006-10-27 13:58:00,94.401,94.401,94.37,94.377,105400000.0
2006-10-27 13:59:00,94.397,94.412,94.39,94.405,249299999.0
2006-10-27 14:00:00,94.394,94.419,94.383,94.419,225699997.0
2006-10-27 14:01:00,94.404,94.417,94.385,94.408,242200002.0
2006-10-27 14:02:00,94.394,94.414,94.391,94.391,301700003.0
2006-10-27 14:03:00,94.383,94.401,94.378,94.378,226700001.0
2006-10-27 14:04:00,94.412,94.412,94.37,94.37,316099999.0
2006-10-27 14:05:00,94.392,94.413,94.377,94.386,301399999.0
2006-10-27 14:06:00,94.399,94.416,94.381,94.399,308699999.0
2006-10-27 14:07:00,94.413,94.413,94.387,94.387,166099997.0
2006-10-27 14:08:00,94.402,94.403,94.378,94.386,147699997.0
2006-10-27 14:09:00,94.403,94.411,94.388,94.394,102999998.0
2006-10-27 14:10:00,94.393,94.413,94.376,94.404,258800003.0
2006-10-27 14:11:00,94.396,94.412,94.382,94.395,114999999.0
2006-10-27 14:12:00,94.403,94.417,94.388,94.403,137300000.0
2006-10-27 14:13:00,94.396,94.414,94.385,94.398,266499999.0
2006-10-27 14:14:00,94.402,94.407,94.383,94.397,100800000.0
2006-10-27 14:15:00,94.401,94.418,94.385,94.412,313299998.0
2006-10-27 14:16:00,94.397,94.413,94.384,94.391,121900001.0
2006-10-27 14:17:00,94.387,94.416,94.387,94.412,152899999.0
2006-10-27 14:18:00,94.417,94.417,94.377,94.392,257099997.0
2006-10-27 14:19:00,94.407,94.419,94.396,94.413,307299996.0
2006-10-27 14:20:00,94.403,94.418,94.38,94.412,209099997.0
2006-10-27 14:21:00,94.413,94.413,94.374,94.393,269999999.0
2006-10-27 14:22:00,94.39,94.413,94.38,94.388,210099995.0
2006-10-27 14:23:00,94.378,94.414,94.376,94.392,306499998.0
2006-10-27 14:24:00,94.4,94.416,94.374,94.393,252800001.0
2006-10-27 14:25:00,94.4,94.403,94.382,94.382,58300000.0
2006-10-27 14:26:00,94.375,94.418,94.366,94.418,189099999.0
2006-10-27 14:27:00,94.422,94.432,94.405,94.418,197799997.0
2006-10-27 14:28:00,94.42,94.428,94.402,94.405,185700002.0
2006-10-27 14:29:00,94.41,94.427,94.401,94.413,297399998.0
2006-10-27 14:30:00,94.401,94.476,94.401,94.415,217799997.0
2006-10-27 14:31:00,94.419,94.458,94.39,94.44,433799995.0
2006-10-27 14:32:00,94.448,94.507,94.433,94.484,135200000.0
2006-10-27 14:33:00,94.491,94.511,94.48,94.505,223799999.0
2006-10-27 14:34:00,94.501,94.501,94.458,94.461,206799998.0
2006-10-27 14:35:00,94.488,94.516,94.476,94.487,218799998.0
2006-10-27 14:36:00,94.502,94.504,94.454,94.454,201400000.0
2006-10-27 14:37:00,94.486,94.495,94.449,94.495,241400000.0
2006-10-27 14:38:00,94.479,94.509,94.462,94.477,206599999.0
2006-10-27 14:39:00,94.483,94.483,94.439,94.439,134500000.0
2006-10-27 14:40:00,94.43,94.455,94.424,94.444,182200002.0
2006-10-27 14:41:00,94.427,94.451,94.418,94.43,264099997.0
2006-10-27 14:42:00,94.381,94.442,94.381,94.408,170099999.0
2006-10-27 14:43:00,94.403,94.416,94.376,94.403,111500000.0
2006-10-27 14:44:00,94.398,94.398,94.332,94.342,330399998.0
2006-10-27 14:45:00,94.332,94.396,94.325,94.396,199799999.0
2006-10-27 14:46:00,94.391,94.398,94.37,94.382,213599999.0
2006-10-27 14:47:00,94.371,94.391,94.349,94.382,325100000.0
2006-10-27 14:48:00,94.368,94.396,94.358,94.374,283200004.0
2006-10-27 14:49:00,94.369,94.386,94.35,94.37,164599998.0
2006-10-27 14:50:00,94.372,94.374,94.347,94.347,288800000.0
2006-10-27 14:51:00,94.374,94.374,94.346,94.346,316300002.0
2006-10-27 14:52:00,94.37,94.38,94.349,94.349,200099999.0
2006-10-27 14:53:00,94.347,94.365,94.34,94.362,280700002.0
2006-10-27 14:54:00,94.357,94.357,94.303,94.308,246899998.0
2006-10-27 14:55:00,94.328,94.34,94.303,94.318,289699996.0
2006-10-27 14:56:00,94.282,94.3,94.212,94.216,202999997.0
2006-10-27 14:57:00,94.227,94.229,94.187,94.187,235399997.0
2006-10-27 14:58:00,94.221,94.239,94.2,94.211,243999999.0
2006-10-27 14:59:00,94.161,94.235,94.161,94.235,37499999.0
2006-10-27 15:00:00,94.224,94.247,94.207,94.228,96300000.0
2006-10-27 15:01:00,94.241,94.251,94.226,94.239,177399999.0
2006-10-27 15:02:00,94.203,94.229,94.166,94.171,301900000.0
2006-10-27 15:03:00,94.161,94.184,94.144,94.144,221100000.0
2006-10-27 15:04:00,94.149,94.178,94.147,94.174,237900001.0
2006-10-27 15:05:00,94.165,94.165,94.13,94.142,239899997.0
2006-10-27 15:06:00,94.112,94.165,94.112,94.158,209499997.0
2006-10-27 15:07:00,94.141,94.17,94.135,94.163,224800001.0
2006-10-27 15:08:00,94.163,94.205,94.163,94.205,162100002.0
2006-10-27 15:09:00,94.212,94.212,94.171,94.174,350399999.0
2006-10-27 15:10:00,94.173,94.217,94.161,94.179,291500004.0
2006-10-27 15:11:00,94.14,94.16,94.137,94.155,99799999.0
2006-10-27 15:12:00,94.158,94.202,94.141,94.185,228999998.0
2006-10-27 15:13:00,94.188,94.215,94.172,94.199,192599998.0
2006-10-27 15:14:00,94.223,94.223,94.189,94.197,169399997.0
2006-10-27 15:15:00,94.174,94.218,94.165,94.193,231899999.0
2006-10-27 15:16:00,94.179,94.195,94.164,94.168,453799997.0
2006-10-27 15:17:00,94.175,94.205,94.153,94.205,355100002.0
2006-10-27 15:18:00,94.199,94.199,94.173,94.173,157100001.0
2006-10-27 15:19:00,94.185,94.185,94.152,94.152,251399998.0
2006-10-27 15:20:00,94.172,94.189,94.153,94.164,211600003.0
2006-10-27 15:21:00,94.158,94.182,94.146,94.182,114500000.0
2006-10-27 15:22:00,94.178,94.178,94.106,94.155,219600001.0
2006-10-27 15:23:00,94.168,94.186,94.161,94.174,297400004.0
2006-10-27 15:24:00,94.179,94.179,94.139,94.139,283399999.0
2006-10-27 15:25:00,94.147,94.148,94.117,94.131,179799997.0
2006-10-27 15:26:00,94.148,94.15,94.122,94.129,236100000.0
2006-10-27 15:27:00,94.154,94.163,94.14,94.145,374099996.0
2006-10-27 15:28:00,94.158,94.173,94.144,94.158,246100004.0
2006-10-27 15:29:00,94.129,94.155,94.123,94.123,245500003.0
2006-10-27 15:30:00,94.137,94.144,94.105,94.105,181399997.0
2006-10-27 15:31:00,94.054,94.088,94.026,94.032,111800001.0
2006-10-27 15:32:00,94.03,94.03,93.946,93.961,197099997.0
2006-10-27 15:33:00,93.943,93.943,93.911,93.917,141900003.0
2006-10-27 15:34:00,93.942,93.975,93.938,93.974,300499999.0
2006-10-27 15:35:00,93.932,93.957,93.912,93.936,244800000.0
2006-10-27 15:36:00,93.95,93.95,93.906,93.916,239200001.0
2006-10-27 15:37:00,93.907,93.91,93.876,93.884,279899998.0
2006-10-27 15:38:00,93.873,93.915,93.857,93.895,222499999.0
2006-10-27 15:39:00,93.931,93.958,93.93,93.958,155799998.0
2006-10-27 15:40:00,93.971,94.002,93.971,93.981,211600000.0
2006-10-27 15:41:00,93.982,93.995,93.968,93.978,168400000.0
2006-10-27 15:42:00,93.999,94.016,93.979,93.979,133800000.0
2006-10-27 15:43:00,93.975,94.009,93.975,93.986,195900000.0
2006-10-27 15:44:00,93.986,94.015,93.981,93.997,199799997.0
2006-10-27 15:45:00,93.996,94.013,93.986,94.003,166499999.0
2006-10-27 15:46:00,93.99,94.007,93.976,94.003,257700001.0
2006-10-27 15:47:00,93.993,94.01,93.975,93.98,168899998.0
2006-10-27 15:48:00,93.965,93.965,93.918,93.925,264300000.0
2006-10-27 15:49:00,93.917,93.959,93.917,93.955,291399997.0
2006-10-27 15:50:00,93.942,93.971,93.942,93.968,201400000.0
2006-10-27 15:51:00,93.975,93.993,93.964,93.964,373999999.0
2006-10-27 15:52:00,93.988,93.997,93.963,93.976,312300002.0
2006-10-27 15:53:00,93.947,93.971,93.942,93.964,182099998.0
2006-10-27 15:54:00,93.962,93.969,93.931,93.945,106799998.0
2006-10-27 15:55:00,93.953,93.968,93.94,93.955,305100000.0
2006-10-27 15:56:00,93.963,93.983,93.948,93.972,195399998.0
2006-10-27 15:57:00,93.956,93.978,93.952,93.977,280299999.0
2006-10-27 15:58:00,93.933,93.96,93.928,93.933,358999994.0
2006-10-27 15:59:00,93.937,93.952,93.921,93.939,137499999.0
2006-10-27 16:00:00,93.916,93.951,93.916,93.921,245300001.0
2006-10-27 16:01:00,93.901,93.93,93.901,93.93,147499997.0
2006-10-27 16:02:00,93.904,93.922,93.895,93.92,155100002.0
2006-10-27 16:03:00,93.918,93.925,93.882,93.882,251199998.0
2006-10-27 16:04:00,93.889,93.899,93.868,93.889,284099999.0
2006-10-27 16:05:00,93.907,93.907,93.881,93.892,232399999.0
2006-10-27 16:06:00,93.896,93.931,93.883,93.931,177299998.0
2006-10-27 16:07:00,93.927,93.956,93.918,93.935,215600003.0
2006-10-27 16:08:00,93.953,93.962,93.939,93.944,157600000.0
2006-10-27 16:09:00,93.946,93.955,93.928,93.935,187599999.0
2006-10-27 16:10:00,93.967,93.971,93.942,93.948,453600001.0
2006-10-27 16:11:00,93.962,93.974,93.947,93.966,326400003.0
2006-10-27 16:12:00,93.943,93.96,93.924,93.939,183499998.0
2006-10-27 16:13:00,93.891,93.953,93.891,93.953,78700000.0
2006-10-27 16:14:00,93.955,93.987,93.946,93.987,301600002.0
2006-10-27 16:15:00,93.99,93.99,93.928,93.93,246800000.0
2006-10-27 16:16:00,93.941,93.959,93.935,93.957,283300007.0
2006-10-27 16:17:00,93.967,93.98,93.926,93.926,258900000.0
2006-10-27 16:18:00,93.977,93.983,93.951,93.973,194299996.0
2006-10-27 16:19:00,93.964,93.978,93.951,93.966,125799997.0
2006-10-27 16:20:00,93.96,93.993,93.96,93.985,256900003.0
2006-10-27 16:21:00,93.982,94.001,93.973,93.983,240099994.0
2006-10-27 16:22:00,93.996,94.013,93.971,93.997,248699996.0
2006-10-27 16:23:00,94.013,94.041,94.002,94.023,274500001.0
2006-10-27 16:24:00,94.039,94.043,94.021,94.028,267700002.0
2006-10-27 16:25:00,94.02,94.044,93.995,94.001,237399998.0
2006-10-27 16:26:00,94.002,94.015,93.984,93.997,169299998.0
2006-10-27 16:27:00,94.009,94.019,93.978,93.997,378800003.0
2006-10-27 16:28:00,94.023,94.031,94.005,94.013,191000000.0
2006-10-27 16:29:00,94.007,94.04,94.007,94.027,297999994.0
2006-10-27 16:30:00,94.018,94.04,94.011,94.03,143700000.0
2006-10-27 16:31:00,94.035,94.04,94.009,94.027,289800004.0
2006-10-27 16:32:00,94.042,94.042,94.016,94.033,64299999.0
2006-10-27 16:33:00,94.02,94.053,94.02,94.048,196400002.0
2006-10-27 16:34:00,94.041,94.056,94.019,94.056,268400001.0
2006-10-27 16:35:00,94.031,94.053,94.027,94.04,204699997.0
2006-10-27 16:36:00,94.063,94.065,94.029,94.038,345500001.0
2006-10-27 16:37:00,94.057,94.081,94.051,94.067,424200007.0
2006-10-27 16:38:00,94.053,94.075,94.032,94.075,240699998.0
2006-10-27 16:39:00,94.079,94.082,94.057,94.068,103200000.0
2006-10-27 16:40:00,94.079,94.079,94.049,94.054,122299999.0
2006-10-27 16:41:00,94.076,94.08,94.06,94.08,269399997.0
2006-10-27 16:42:00,94.069,94.083,94.041,94.068,218999997.0
2006-10-27 16:43:00,94.076,94.092,94.059,94.062,283199997.0
2006-10-27 16:44:00,94.071,94.084,94.057,94.073,333799996.0
2006-10-27 16:45:00,94.071,94.099,94.067,94.095,258000000.0
2006-10-27 16:46:00,94.091,94.106,94.072,94.094,68199998.0
2006-10-27 16:47:00,94.091,94.1,94.072,94.089,222500004.0
2006-10-27 16:48:00,94.099,94.108,94.072,94.074,290300003.0
2006-10-27 16:49:00,94.072,94.116,94.072,94.112,130599998.0
2006-10-27 16:50:00,94.096,94.123,94.088,94.097,217700000.0
2006-10-27 16:51:00,94.117,94.12,94.09,94.09,289000001.0
2006-10-27 16:52:00,94.111,94.128,94.083,94.083,177100000.0
2006-10-27 16:53:00,94.084,94.098,94.069,94.092,189000000.0
2006-10-27 16:54:00,94.051,94.074,94.051,94.073,81000000.0
2006-10-27 16:55:00,94.086,94.101,94.069,94.078,147799998.0
2006-10-27 16:56:00,94.107,94.107,94.061,94.07,138599999.0
2006-10-27 16:57:00,94.065,94.079,94.058,94.067,224400005.0
2006-10-27 16:58:00,94.041,94.069,94.037,94.062,269500001.0
2006-10-27 16:59:00,94.062,94.071,94.026,94.026,104300001.0
2006-10-27 17:00:00,94.022,94.024,94.001,94.002,121300000.0
2006-10-27 17:01:00,94.008,94.036,93.999,94.026,182200000.0
2006-10-27 17:02:00,94.007,94.037,94.0,94.037,147100002.0
2006-10-27 17:03:00,94.02,94.048,94.016,94.036,327500000.0
2006-10-27 17:04:00,94.038,94.053,94.034,94.051,89300000.0
2006-10-27 17:05:00,94.059,94.059,94.021,94.034,220499998.0
2006-10-27 17:06:00,94.031,94.057,94.031,94.033,287199998.0
2006-10-27 17:07:00,94.025,94.04,94.004,94.014,133000005.0
2006-10-27 17:08:00,94.019,94.034,94.007,94.02,154700000.0
2006-10-27 17:09:00,94.007,94.038,94.007,94.038,201900000.0
2006-10-27 17:10:00,94.013,94.03,94.007,94.014,243700000.0
2006-10-27 17:11:00,93.988,94.003,93.971,93.986,205699999.0
2006-10-27 17:12:00,93.992,94.009,93.981,94.005,188099999.0
2006-10-27 17:13:00,94.007,94.032,94.001,94.023,226099998.0
2006-10-27 17:14:00,93.994,94.018,93.984,94.018,293100000.0
2006-10-27 17:15:00,93.988,94.012,93.988,94.007,113999999.0
2006-10-27 17:16:00,94.013,94.033,93.997,94.018,100199999.0
2006-10-27 17:17:00,94.009,94.036,93.995,94.036,260300001.0
2006-10-27 17:18:00,94.037,94.039,94.016,94.022,134699998.0
2006-10-27 17:19:00,94.03,94.037,94.013,94.013,433099997.0
2006-10-27 17:20:00,94.032,94.064,94.032,94.047,229600002.0
2006-10-27 17:21:00,94.048,94.063,94.039,94.058,153200000.0
2006-10-27 17:22:00,94.051,94.066,94.03,94.05,246500001.0
2006-10-27 17:23:00,94.058,94.06,94.024,94.044,421299997.0
2006-10-27 17:24:00,94.035,94.055,94.028,94.044,272599996.0
2006-10-27 17:25:00,94.022,94.042,93.992,94.005,170000002.0
2006-10-27 17:26:00,94.012,94.012,93.986,93.986,176999998.0
2006-10-27 17:27:00,94.016,94.023,93.997,94.002,187900003.0
2006-10-27 17:28:00,94.032,94.034,94.009,94.009,195500001.0
2006-10-27 17:29:00,94.015,94.017,93.987,93.995,261099998.0
2006-10-27 17:30:00,93.997,93.997,93.973,93.977,252299998.0
2006-10-27 17:31:00,93.991,94.026,93.991,94.007,191800001.0
2006-10-27 17:32:00,94.015,94.031,94.01,94.012,397400000.0
2006-10-27 17:33:00,93.991,94.008,93.967,93.98,234099999.0
2006-10-27 17:34:00,93.982,94.001,93.977,93.995,173900001.0
2006-10-27 17:35:00,93.998,93.998,93.974,93.976,158800000.0
2006-10-27 17:36:00,93.994,94.015,93.986,94.01,220000002.0
2006-10-27 17:37:00,94.012,94.012,93.974,93.99,217300003.0
2006-10-27 17:38:00,94.024,94.031,94.015,94.016,110700000.0
2006-10-27 17:39:00,94.033,94.043,94.012,94.043,174799998.0
2006-10-27 17:40:00,94.008,94.05,94.008,94.05,224399996.0
2006-10-27 17:41:00,94.027,94.055,94.027,94.028,324999996.0
2006-10-27 17:42:00,94.04,94.04,94.016,94.02,176500001.0
2006-10-27 17:43:00,94.011,94.045,94.011,94.045,337500000.0
2006-10-27 17:44:00,94.005,94.045,94.005,94.045,263600000.0
2006-10-27 17:45:00,94.035,94.047,94.024,94.045,211000001.0
2006-10-27 17:46:00,94.036,94.046,94.004,94.019,283600006.0
2006-10-27 17:47:00,94.015,94.041,94.015,94.034,237300000.0
2006-10-27 17:48:00,94.03,94.048,94.02,94.03,171899999.0
2006-10-27 17:49:00,94.049,94.068,94.032,94.032,255099999.0
2006-10-27 17:50:00,94.052,94.118,94.052,94.118,314500000.0
2006-10-27 17:51:00,94.084,94.107,94.067,94.085,134900000.0
2006-10-27 17:52:00,94.068,94.088,94.063,94.078,202099996.0
2006-10-27 17:53:00,94.08,94.08,94.041,94.062,123000000.0
2006-10-27 17:54:00,94.067,94.08,94.054,94.068,207499998.0
2006-10-27 17:55:00,94.077,94.095,94.062,94.079,287799994.0
2006-10-27 17:56:00,94.07,94.094,94.058,94.087,183600000.0
2006-10-27 17:57:00,94.087,94.087,94.054,94.056,229799997.0
2006-10-27 17:58:00,94.057,94.091,94.057,94.08,184299993.0
2006-10-27 17:59:00,94.072,94.089,94.053,94.069,297999999.0
2006-10-27 18:00:00,94.06,94.076,94.042,94.042,190100001.0
2006-10-27 18:01:00,94.03,94.06,94.024,94.06,2002699976.0
2006-10-27 18:02:00,94.05,94.08,94.05,94.08,1926499990.0
2006-10-27 18:03:00,94.06,94.08,94.02,94.02,1926499990.0
2006-10-27 18:04:00,94.0,94.02,94.0,94.02,1926499990.0
2006-10-27 18:05:00,94.01,94.03,94.01,94.02,1926499990.0
2006-10-27 18:06:00,94.03,94.03,94.02,94.02,1926499990.0
2006-10-27 18:07:00,94.03,94.03,94.02,94.03,1926499990.0
2006-10-27 18:08:00,94.04,94.08,94.03,94.07,1926499990.0
2006-10-27 18:09:00,94.047,94.067,94.035,94.049,1926499990.0
2006-10-27 18:10:00,94.051,94.067,94.022,94.057,1837799996.0
2006-10-27 18:11:00,94.06,94.075,94.042,94.05,767399998.0
2006-10-27 18:12:00,94.067,94.067,94.03,94.03,1238500000.0
2006-10-27 18:13:00,94.026,94.055,94.02,94.037,1734199995.0
2006-10-27 18:14:00,94.06,94.06,94.05,94.05,1097800001.0
2006-10-27 18:15:00,94.07,94.07,94.07,94.07,1097800001.0
2006-10-27 18:16:00,94.05,94.08,94.05,94.08,1097800001.0
2006-10-27 18:17:00,94.063,94.075,94.039,94.039,1097800001.0
2006-10-27 18:18:00,94.058,94.06,94.012,94.023,1107499992.0
2006-10-27 18:19:00,94.06,94.06,94.04,94.04,2048899990.0
2006-10-27 18:20:00,94.037,94.047,94.017,94.028,2048899990.0
2006-10-27 18:21:00,94.046,94.06,94.026,94.038,1730599989.0
2006-10-27 18:22:00,94.04,94.07,94.027,94.07,1310799994.0
2006-10-27 18:23:00,94.05,94.07,94.05,94.07,2083999993.0
2006-10-27 18:24:00,94.08,94.08,94.05,94.07,2083999993.0
2006-10-27 18:26:00,94.042,94.06,94.019,94.035,2083999993.0
2006-10-27 18:27:00,94.021,94.06,94.02,94.055,1464399996.0
2006-10-27 18:28:00,94.061,94.072,94.039,94.048,1739899997.0
2006-10-27 18:29:00,94.065,94.075,94.034,94.06,1280900002.0
2006-10-27 18:30:00,94.063,94.077,94.044,94.077,795700003.0
2006-10-27 18:31:00,94.066,94.078,94.045,94.059,1482599993.0
2006-10-27 18:32:00,94.059,94.081,94.047,94.058,2046799992.0
2006-10-27 18:33:00,94.1,94.1,94.07,94.07,1954399979.0
2006-10-27 18:34:00,94.064,94.079,94.039,94.068,1954399979.0
2006-10-27 18:35:00,94.061,94.088,94.052,94.079,2029699997.0
2006-10-27 18:36:00,94.067,94.089,94.05,94.071,890700004.0
2006-10-27 18:37:00,94.096,94.097,94.059,94.091,934999995.0
2006-10-27 18:38:00,94.088,94.11,94.061,94.091,668499996.0
2006-10-27 18:39:00,94.095,94.118,94.079,94.081,1151599998.0
2006-10-27 18:40:00,94.082,94.122,94.082,94.102,1608899998.0
2006-10-27 18:41:00,94.104,94.117,94.084,94.084,728800001.0
2006-10-27 18:42:00,94.085,94.121,94.085,94.11,1297699998.0
2006-10-27 18:43:00,94.097,94.113,94.084,94.105,397600001.0
2006-10-27 18:44:00,94.091,94.118,94.084,94.102,746999996.0
2006-10-27 18:45:00,94.1,94.11,94.08,94.084,738199995.0
2006-10-27 18:46:00,94.096,94.114,94.091,94.112,634100003.0
2006-10-27 18:47:00,94.111,94.118,94.094,94.109,283100001.0
2006-10-27 18:48:00,94.132,94.136,94.103,94.116,603699998.0
2006-10-27 18:49:00,94.117,94.133,94.101,94.133,702000002.0
2006-10-27 18:50:00,94.142,94.15,94.123,94.131,863899996.0
2006-10-27 18:51:00,94.136,94.163,94.134,94.138,1082200003.0
2006-10-27 18:52:00,94.131,94.155,94.125,94.137,1314199991.0
2006-10-27 18:53:00,94.132,94.147,94.117,94.14,1533899997.0
2006-10-27 18:54:00,94.136,94.143,94.117,94.12,1591499994.0
2006-10-27 18:55:00,94.145,94.145,94.119,94.127,1608099989.0
2006-10-27 18:56:00,94.145,94.158,94.122,94.143,244700001.0
2006-10-27 18:57:00,94.154,94.157,94.129,94.133,473699998.0
2006-10-27 18:58:00,94.139,94.148,94.119,94.131,1038199997.0
2006-10-27 18:59:00,94.145,94.149,94.108,94.125,1172599993.0
2006-10-27 19:00:00,94.143,94.151,94.124,94.124,284600002.0
2006-10-27 19:01:00,94.128,94.149,94.12,94.145,493299998.0
2006-10-27 19:02:00,94.151,94.151,94.124,94.128,228100000.0
2006-10-27 19:03:00,94.127,94.151,94.118,94.122,547499996.0
2006-10-27 19:04:00,94.126,94.132,94.106,94.115,379799998.0
2006-10-27 19:05:00,94.132,94.132,94.101,94.106,418599997.0
2006-10-27 19:06:00,94.133,94.133,94.092,94.092,1018199997.0
2006-10-27 19:07:00,94.117,94.144,94.104,94.115,1381499995.0
2006-10-27 19:08:00,94.139,94.149,94.114,94.114,1655999991.0
2006-10-27 19:09:00,94.123,94.15,94.12,94.141,928099992.0
2006-10-27 19:10:00,94.15,94.154,94.129,94.142,252300001.0
2006-10-27 19:11:00,94.146,94.159,94.126,94.126,471999999.0
2006-10-27 19:12:00,94.135,94.152,94.12,94.144,334799999.0
2006-10-27 19:13:00,94.157,94.157,94.127,94.127,369899997.0
2006-10-27 19:14:00,94.128,94.148,94.124,94.143,326700001.0
2006-10-27 19:15:00,94.129,94.157,94.12,94.141,1163299990.0
2006-10-27 19:16:00,94.119,94.142,94.116,94.14,400499999.0
2006-10-27 19:17:00,94.133,94.144,94.094,94.119,966799997.0
2006-10-27 19:18:00,94.115,94.134,94.101,94.12,470900002.0
2006-10-27 19:19:00,94.098,94.148,94.098,94.148,1091199993.0
2006-10-27 19:20:00,94.15,94.158,94.122,94.138,666999996.0
2006-10-27 19:21:00,94.159,94.159,94.128,94.138,875999992.0
2006-10-27 19:22:00,94.143,94.157,94.125,94.129,291600000.0
2006-10-27 19:23:00,94.14,94.155,94.121,94.138,1737999991.0
2006-10-27 19:24:00,94.137,94.155,94.122,94.144,928399993.0
2006-10-27 19:25:00,94.133,94.152,94.114,94.127,1123899992.0
2006-10-27 19:26:00,94.123,94.154,94.116,94.137,2021499995.0
2006-10-27 19:27:00,94.137,94.155,94.125,94.145,1349799996.0
2006-10-27 19:28:00,94.147,94.157,94.126,94.143,1084200004.0
2006-10-27 19:29:00,94.165,94.175,94.149,94.157,441399998.0
2006-10-27 19:30:00,94.18,94.192,94.158,94.181,886499998.0
2006-10-27 19:31:00,94.184,94.186,94.159,94.171,742500002.0
2006-10-27 19:32:00,94.182,94.198,94.171,94.175,1044200000.0
2006-10-27 19:33:00,94.162,94.183,94.146,94.183,778899995.0
2006-10-27 19:34:00,94.186,94.186,94.146,94.155,1026299992.0
2006-10-27 19:35:00,94.178,94.188,94.151,94.164,782899997.0
2006-10-27 19:36:00,94.175,94.183,94.151,94.166,621199997.0
2006-10-27 19:37:00,94.174,94.188,94.168,94.186,100699999.0
2006-10-27 19:38:00,94.183,94.193,94.16,94.166,649599996.0
2006-10-27 19:39:00,94.164,94.192,94.159,94.176,808700001.0
2006-10-27 19:40:00,94.157,94.188,94.157,94.178,748799993.0
2006-10-27 19:41:00,94.171,94.196,94.158,94.193,989800013.0
2006-10-27 19:42:00,94.193,94.199,94.172,94.185,898399994.0
2006-10-27 19:43:00,94.182,94.207,94.178,94.207,553299998.0
2006-10-27 19:44:00,94.191,94.212,94.187,94.206,882499996.0
2006-10-27 19:45:00,94.201,94.207,94.172,94.192,408299997.0
2006-10-27 19:46:00,94.202,94.208,94.181,94.183,610099996.0
2006-10-27 19:47:00,94.183,94.21,94.17,94.21,403100002.0
2006-10-27 19:48:00,94.202,94.205,94.17,94.195,1144600008.0
2006-10-27 19:49:00,94.172,94.192,94.156,94.162,693699997.0
2006-10-27 19:50:00,94.172,94.178,94.145,94.145,408500002.0
2006-10-27 19:51:00,94.158,94.161,94.124,94.124,460900001.0
2006-10-27 19:52:00,94.13,94.14,94.109,94.109,360099999.0
2006-10-27 19:53:00,94.113,94.132,94.105,94.105,840899991.0
2006-10-27 19:54:00,94.108,94.135,94.102,94.133,751200002.0
2006-10-27 19:55:00,94.132,94.135,94.106,94.106,304699997.0
2006-10-27 19:56:00,94.125,94.139,94.118,94.12,466899998.0
2006-10-27 19:57:00,94.131,94.14,94.09,94.126,675799994.0
2006-10-27 19:58:00,94.122,94.147,94.12,94.147,996500001.0
2006-10-27 19:59:00,94.13,94.148,94.106,94.116,882999992.0
2006-10-27 20:00:00,94.12,94.14,94.108,94.124,644700005.0
2006-10-27 20:01:00,94.133,94.146,94.112,94.142,424099995.0
2006-10-27 20:02:00,94.126,94.143,94.114,94.128,655600003.0
2006-10-27 20:03:00,94.114,94.146,94.112,94.146,348000000.0
2006-10-27 20:04:00,94.146,94.146,94.116,94.132,545200001.0
2006-10-27 20:05:00,94.148,94.15,94.128,94.137,559799994.0
2006-10-27 20:06:00,94.148,94.163,94.118,94.118,616600004.0
2006-10-27 20:07:00,94.133,94.147,94.115,94.128,343499995.0
2006-10-27 20:08:00,94.132,94.147,94.113,94.133,549699997.0
2006-10-27 20:09:00,94.142,94.144,94.118,94.123,436599999.0
2006-10-27 20:10:00,94.124,94.137,94.107,94.125,582300000.0
2006-10-27 20:11:00,94.127,94.145,94.1,94.124,1265699995.0
2006-10-27 20:12:00,94.12,94.171,94.12,94.154,1524399995.0
2006-10-27 20:13:00,94.162,94.184,94.154,94.168,868099993.0
2006-10-27 20:14:00,94.163,94.182,94.146,94.173,561999992.0
2006-10-27 20:15:00,94.148,94.176,94.143,94.159,987399991.0
2006-10-27 20:16:00,94.167,94.181,94.152,94.152,1294499990.0
2006-10-27 20:17:00,94.158,94.185,94.158,94.183,161499998.0
2006-10-27 20:18:00,94.17,94.185,94.15,94.165,205400000.0
2006-10-27 20:19:00,94.151,94.177,94.142,94.177,1861299991.0
2006-10-27 20:20:00,94.177,94.178,94.151,94.166,1613499995.0
2006-10-27 20:21:00,94.165,94.174,94.144,94.145,405999996.0
2006-10-27 20:22:00,94.129,94.159,94.127,94.148,746199993.0
2006-10-27 20:23:00,94.153,94.169,94.13,94.142,874300003.0
2006-10-27 20:24:00,94.155,94.165,94.131,94.152,526699998.0
2006-10-27 20:25:00,94.152,94.169,94.134,94.158,831299999.0
2006-10-27 20:26:00,94.148,94.173,94.137,94.148,457899995.0
2006-10-27 20:27:00,94.153,94.159,94.131,94.141,1100000006.0
2006-10-27 20:28:00,94.153,94.172,94.136,94.148,2133900004.0
2006-10-27 20:29:00,94.17,94.17,94.16,94.16,2101000004.0
2006-10-27 20:30:00,94.133,94.167,94.133,94.161,2101000004.0
2006-10-27 20:31:00,94.144,94.167,94.128,94.167,1444700007.0
2006-10-27 20:32:00,94.159,94.175,94.146,94.165,2113699981.0
2006-10-27 20:33:00,94.157,94.17,94.132,94.17,597899994.0
2006-10-27 20:34:00,94.172,94.179,94.151,94.154,407800002.0
2006-10-27 20:35:00,94.165,94.165,94.14,94.141,674399996.0
2006-10-27 20:36:00,94.146,94.174,94.137,94.174,586800003.0
2006-10-27 20:37:00,94.175,94.18,94.145,94.152,538999995.0
2006-10-27 20:38:00,94.145,94.174,94.129,94.163,1607099989.0
2006-10-27 20:39:00,94.144,94.172,94.137,94.15,1128899998.0
2006-10-27 20:40:00,94.134,94.165,94.131,94.165,1492399993.0
2006-10-27 20:41:00,94.166,94.166,94.125,94.14,938700000.0
2006-10-27 20:42:00,94.145,94.169,94.114,94.133,889800005.0
2006-10-27 20:43:00,94.156,94.169,94.133,94.146,548599994.0
2006-10-27 20:44:00,94.165,94.165,94.126,94.154,1062399998.0
2006-10-27 20:45:00,94.155,94.18,94.141,94.153,959799999.0
2006-10-27 20:46:00,94.183,94.193,94.16,94.16,725899995.0
2006-10-27 20:47:00,94.18,94.192,94.159,94.165,1358600003.0
2006-10-27 20:48:00,94.176,94.191,94.157,94.163,884999990.0
2006-10-27 20:49:00,94.189,94.198,94.175,94.178,900500001.0
2006-10-27 20:50:00,94.179,94.2,94.17,94.19,953100009.0
2006-10-27 20:51:00,94.192,94.202,94.164,94.173,835099999.0
2006-10-27 20:52:00,94.16,94.18,94.149,94.173,699499993.0
2006-10-27 20:53:00,94.173,94.186,94.15,94.167,1484500001.0
2006-10-27 20:54:00,94.172,94.176,94.149,94.164,296400001.0
2006-10-27 20:55:00,94.177,94.179,94.134,94.159,1163099999.0
2006-10-27 20:56:00,94.145,94.172,94.138,94.138,859000000.0
2006-10-27 20:57:00,94.132,94.156,94.119,94.144,1294099994.0
2006-10-27 20:58:00,94.16,94.16,94.15,94.16,2105899995.0
2006-10-27 20:59:00,94.132,94.176,94.125,94.172,2105899995.0
2006-10-27 21:00:00,94.15,94.18,94.15,94.17,731400002.0
2006-10-27 21:01:00,94.19,94.19,94.17,94.17,731400002.0
2006-10-27 21:02:00,94.139,94.169,94.125,94.156,731400002.0
2006-10-27 21:03:00,94.148,94.164,94.13,94.13,777900008.0
2006-10-27 21:04:00,94.127,94.161,94.126,94.161,339699998.0
2006-10-27 21:05:00,94.153,94.153,94.107,94.137,293000000.0
2006-10-27 21:06:00,94.145,94.157,94.129,94.144,597399999.0
2006-10-27 21:07:00,94.134,94.159,94.127,94.15,798599999.0
2006-10-27 21:08:00,94.134,94.155,94.131,94.145,684200001.0
2006-10-27 21:09:00,94.142,94.146,94.115,94.115,369199997.0
2006-10-27 21:10:00,94.128,94.136,94.107,94.112,404200003.0
2006-10-27 21:11:00,94.11,94.132,94.094,94.105,452699996.0
2006-10-27 21:12:00,94.1,94.111,94.08,94.104,465600002.0
2006-10-27 21:13:00,94.098,94.115,94.084,94.089,999899998.0
2006-10-27 21:14:00,94.123,94.141,94.109,94.127,1085799996.0
2006-10-27 21:15:00,94.128,94.146,94.109,94.143,1066699989.0
2006-10-27 21:16:00,94.128,94.153,94.119,94.144,588200000.0
2006-10-27 21:17:00,94.136,94.155,94.116,94.143,1414700002.0
2006-10-27 21:18:00,94.13,94.148,94.12,94.137,719899998.0
2006-10-27 21:19:00,94.117,94.148,94.117,94.142,953000000.0
2006-10-27 21:20:00,94.13,94.15,94.123,94.126,1615399998.0
2006-10-27 21:21:00,94.131,94.145,94.1,94.125,1966899993.0
2006-10-27 21:22:00,94.137,94.142,94.099,94.117,1658199987.0
2006-10-27 21:23:00,94.131,94.151,94.116,94.135,815700000.0
2006-10-27 21:24:00,94.12,94.135,94.098,94.114,991799996.0
2006-10-27 21:25:00,94.13,94.133,94.103,94.106,1249899996.0
2006-10-27 21:26:00,94.109,94.131,94.104,94.118,660099994.0
2006-10-27 21:27:00,94.112,94.121,94.091,94.102,514299997.0
2006-10-27 21:28:00,94.107,94.118,94.1,94.112,356800001.0
2006-10-27 21:29:00,94.118,94.127,94.102,94.103,619099999.0
2006-10-27 21:30:00,94.103,94.123,94.093,94.116,406899999.0
2006-10-27 21:31:00,94.095,94.119,94.095,94.113,352800005.0
2006-10-27 21:32:00,94.11,94.123,94.099,94.119,1445199998.0
2006-10-27 21:33:00,94.113,94.113,94.09,94.095,227499998.0
2006-10-27 21:34:00,94.092,94.121,94.076,94.093,497099994.0
2006-10-27 21:35:00,94.091,94.112,94.084,94.102,360999997.0
2006-10-27 21:36:00,94.098,94.103,94.078,94.086,101500002.0
2006-10-27 21:37:00,94.082,94.11,94.081,94.11,326700000.0
2006-10-27 21:38:00,94.09,94.11,94.089,94.105,501600000.0
2006-10-27 21:39:00,94.092,94.112,94.087,94.108,270199995.0
2006-10-27 21:40:00,94.1,94.112,94.074,94.081,479099990.0
2006-10-27 21:41:00,94.087,94.117,94.087,94.109,376299993.0
2006-10-27 21:42:00,94.108,94.123,94.084,94.117,641500003.0
2006-10-27 21:43:00,94.127,94.127,94.083,94.083,558099994.0
2006-10-27 21:44:00,94.085,94.118,94.08,94.118,1484699996.0
2006-10-27 21:45:00,94.091,94.12,94.075,94.096,942500003.0
2006-10-27 21:46:00,94.107,94.125,94.087,94.087,580100007.0
2006-10-27 21:47:00,94.092,94.126,94.092,94.108,903100007.0
2006-10-27 21:48:00,94.116,94.144,94.109,94.123,212400001.0
2006-10-27 21:49:00,94.125,94.139,94.104,94.123,667500006.0
2006-10-27 21:50:00,94.112,94.133,94.112,94.133,252099998.0
2006-10-27 21:51:00,94.126,94.143,94.118,94.139,372699999.0
2006-10-27 21:52:00,94.099,94.137,94.095,94.131,606099992.0
2006-10-27 21:53:00,94.134,94.134,94.105,94.108,270100002.0
2006-10-27 21:54:00,94.123,94.123,94.093,94.096,194999999.0
2006-10-27 21:55:00,94.106,94.119,94.091,94.112,476499997.0
2006-10-27 21:56:00,94.135,94.137,94.116,94.12,746199995.0
2006-10-27 21:57:00,94.115,94.127,94.106,94.123,158899999.0
2006-10-27 21:58:00,94.126,94.141,94.126,94.138,169199999.0
2006-10-27 21:59:00,94.127,94.139,94.092,94.117,572599996.0
2006-10-27 22:00:00,94.113,94.13,94.092,94.123,718699999.0
2006-10-27 22:01:00,94.105,94.127,94.094,94.127,905200000.0
2006-10-27 22:02:00,94.125,94.135,94.11,94.11,1023399999.0
2006-10-27 22:03:00,94.109,94.134,94.109,94.127,344400005.0
2006-10-27 22:04:00,94.132,94.132,94.099,94.102,702300002.0
2006-10-27 22:05:00,94.103,94.125,94.092,94.124,381699996.0
2006-10-27 22:06:00,94.108,94.136,94.106,94.109,260200000.0
2006-10-27 22:07:00,94.103,94.119,94.088,94.101,155100001.0
2006-10-27 22:08:00,94.133,94.133,94.103,94.103,165499999.0
2006-10-27 22:09:00,94.12,94.12,94.084,94.084,291700000.0
2006-10-27 22:10:00,94.096,94.122,94.076,94.098,143399998.0
2006-10-27 22:11:00,94.089,94.112,94.086,94.099,496199994.0
2006-10-27 22:12:00,94.082,94.111,94.074,94.088,382099999.0
2006-10-27 22:13:00,94.072,94.093,94.06,94.093,543299994.0
2006-10-27 22:14:00,94.097,94.097,94.065,94.072,278000000.0
2006-10-27 22:15:00,94.078,94.1,94.065,94.093,494300006.0
2006-10-27 22:16:00,94.07,94.094,94.053,94.094,445400006.0
2006-10-27 22:17:00,94.08,94.098,94.077,94.086,218999999.0
2006-10-27 22:18:00,94.083,94.106,94.08,94.095,293199999.0
2006-10-27 22:19:00,94.103,94.103,94.064,94.064,196399999.0
2006-10-27 22:20:00,94.088,94.105,94.075,94.092,244200001.0
2006-10-27 22:21:00,94.081,94.109,94.081,94.104,106700000.0
2006-10-27 22:22:00,94.106,94.106,94.077,94.077,537900006.0
2006-10-27 22:23:00,94.087,94.09,94.067,94.073,219100001.0
2006-10-27 22:24:00,94.086,94.086,94.056,94.083,275200000.0
2006-10-27 22:25:00,94.08,94.08,94.056,94.065,330800002.0
2006-10-27 22:26:00,94.066,94.067,94.046,94.049,93500004.0
2006-10-27 22:27:00,94.065,94.086,94.056,94.075,829499999.0
2006-10-27 22:28:00,94.058,94.092,94.045,94.092,291199999.0
2006-10-27 22:29:00,94.097,94.097,94.058,94.058,297900002.0
2006-10-27 22:30:00,94.095,94.115,94.068,94.099,437100001.0
2006-10-27 22:31:00,94.098,94.115,94.086,94.1,116399999.0
2006-10-27 22:32:00,94.089,94.11,94.069,94.091,283500002.0
2006-10-27 22:33:00,94.112,94.123,94.09,94.099,457399998.0
2006-10-27 22:34:00,94.125,94.136,94.107,94.111,513299996.0
2006-10-27 22:35:00,94.121,94.135,94.104,94.123,268599999.0
2006-10-27 22:36:00,94.124,94.137,94.11,94.113,519200000.0
2006-10-27 22:37:00,94.102,94.122,94.088,94.107,222099996.0
2006-10-27 22:38:00,94.096,94.122,94.096,94.121,131299999.0
2006-10-27 22:39:00,94.1,94.121,94.089,94.103,308199998.0
2006-10-27 22:40:00,94.107,94.122,94.102,94.122,406699998.0
2006-10-27 22:41:00,94.101,94.118,94.087,94.113,271000004.0
2006-10-27 22:42:00,94.104,94.116,94.09,94.11,231599998.0
2006-10-27 22:43:00,94.102,94.132,94.097,94.129,709499995.0
2006-10-27 22:44:00,94.135,94.147,94.113,94.12,419100002.0
2006-10-27 22:45:00,94.142,94.142,94.095,94.106,371599995.0
2006-10-27 22:46:00,94.124,94.128,94.097,94.107,305100002.0
2006-10-27 22:47:00,94.106,94.126,94.099,94.117,351900001.0
2006-10-27 22:48:00,94.096,94.117,94.073,94.097,613199998.0
2006-10-27 22:49:00,94.083,94.114,94.083,94.105,459799996.0
2006-10-27 22:50:00,94.107,94.121,94.091,94.11,215600002.0
2006-10-27 22:51:00,94.091,94.122,94.09,94.117,448899997.0
2006-10-27 22:52:00,94.111,94.124,94.096,94.107,107599997.0
2006-10-27 22:53:00,94.115,94.125,94.057,94.084,307000001.0
2006-10-27 22:54:00,94.101,94.113,94.084,94.095,240400000.0
2006-10-27 22:55:00,94.101,94.122,94.086,94.104,407700000.0
2006-10-27 22:56:00,94.09,94.136,94.09,94.136,191399999.0
2006-10-27 22:57:00,94.142,94.142,94.098,94.108,228799999.0
2006-10-27 22:58:00,94.118,94.153,94.113,94.153,211200000.0
2006-10-27 22:59:00,94.139,94.139,94.054,94.054,304300003.0
2006-10-30 00:00:00,93.998,94.044,93.991,94.011,198500000.0
2006-10-30 00:01:00,94.014,94.014,93.976,93.976,210900000.0
2006-10-30 00:02:00,93.978,94.005,93.964,93.981,304599998.0
2006-10-30 00:03:00,93.998,94.091,93.983,94.055,269899999.0
2006-10-30 00:04:00,94.048,94.048,93.986,93.99,264100002.0
2006-10-30 00:05:00,93.97,94.022,93.96,94.012,264199999.0
2006-10-30 00:06:00,93.998,94.014,93.977,93.998,112499999.0
2006-10-30 00:07:00,94.013,94.047,93.986,93.994,166700002.0
2006-10-30 00:08:00,93.959,94.01,93.959,93.99,241500000.0
2006-10-30 00:09:00,93.989,94.024,93.954,93.971,189400001.0
2006-10-30 00:10:00,94.022,94.044,93.984,93.99,281300000.0
2006-10-30 00:11:00,94.01,94.01,93.973,93.997,165499997.0
2006-10-30 00:12:00,93.98,94.007,93.96,93.975,273199997.0
2006-10-30 00:13:00,93.978,94.013,93.978,93.999,180499998.0
2006-10-30 00:14:00,93.984,94.005,93.968,93.971,160499999.0
2006-10-30 00:15:00,94.027,94.03,93.972,93.975,140600001.0
2006-10-30 00:16:00,93.975,94.02,93.965,94.002,287500004.0
2006-10-30 00:17:00,93.985,94.018,93.967,94.018,128000000.0
2006-10-30 00:18:00,94.052,94.052,94.006,94.018,214500000.0
2006-10-30 00:19:00,94.0,94.018,93.984,93.998,219799998.0
2006-10-30 00:20:00,94.003,94.008,93.98,93.98,303299999.0
2006-10-30 00:21:00,93.998,94.014,93.985,94.003,205000003.0
2006-10-30 00:22:00,93.989,94.012,93.989,94.01,122000000.0
2006-10-30 00:23:00,93.976,93.994,93.974,93.986,92600001.0
2006-10-30 00:24:00,93.993,94.017,93.99,94.017,300099996.0
2006-10-30 00:25:00,94.01,94.025,93.992,94.005,99199999.0
2006-10-30 00:26:00,94.002,94.014,93.989,93.989,227800000.0
2006-10-30 00:27:00,94.008,94.025,93.996,94.008,210700001.0
2006-10-30 00:28:00,94.026,94.026,94.006,94.024,160199999.0
2006-10-30 00:29:00,94.038,94.038,94.006,94.023,281000000.0
2006-10-30 00:30:00,94.014,94.05,94.014,94.05,205699998.0
2006-10-30 00:31:00,94.05,94.056,94.034,94.053,249700001.0
2006-10-30 00:32:00,94.048,94.065,94.031,94.043,151699997.0
2006-10-30 00:33:00,94.058,94.058,94.018,94.03,213900000.0
2006-10-30 00:34:00,94.013,94.04,93.997,93.997,170500001.0
2006-10-30 00:35:00,94.014,94.052,94.013,94.052,253500002.0
2006-10-30 00:36:00,94.058,94.058,94.028,94.037,245700000.0
2006-10-30 00:37:00,94.038,94.052,94.018,94.026,299000001.0
2006-10-30 00:38:00,94.019,94.048,94.019,94.045,243500003.0
2006-10-30 00:39:00,94.037,94.063,94.037,94.061,201199994.0
2006-10-30 00:40:00,94.065,94.065,94.031,94.038,168200001.0
2006-10-30 00:41:00,94.038,94.059,94.036,94.042,197899999.0
2006-10-30 00:42:00,94.037,94.054,94.029,94.052,193499999.0
2006-10-30 00:43:00,94.019,94.044,94.019,94.044,13300000.0
2006-10-30 00:44:00,94.04,94.052,94.016,94.016,186999997.0
2006-10-30 00:45:00,94.042,94.056,94.031,94.034,259399996.0
2006-10-30 00:46:00,94.05,94.052,94.016,94.025,194000000.0
2006-10-30 00:47:00,94.051,94.064,94.023,94.054,324500003.0
2006-10-30 00:48:00,94.043,94.056,94.021,94.039,236399998.0
2006-10-30 00:49:00,94.027,94.055,94.026,94.037,267900001.0
2006-10-30 00:50:00,94.058,94.076,94.052,94.061,99599998.0
2006-10-30 00:51:00,94.065,94.071,94.045,94.058,240899994.0
2006-10-30 00:52:00,94.063,94.063,94.037,94.043,193899998.0
2006-10-30 00:53:00,94.043,94.064,94.034,94.047,140900001.0
2006-10-30 00:54:00,94.055,94.055,94.026,94.029,125699998.0
2006-10-30 00:55:00,94.05,94.065,94.045,94.059,181900001.0
2006-10-30 00:56:00,94.041,94.063,94.026,94.039,217800000.0
2006-10-30 00:57:00,94.053,94.065,94.037,94.045,234399996.0
2006-10-30 00:58:00,94.053,94.054,94.031,94.034,228999997.0
2006-10-30 00:59:00,94.06,94.067,94.038,94.053,157400000.0
2006-10-30 01:00:00,94.059,94.077,94.04,94.049,145700000.0
2006-10-30 01:01:00,94.06,94.069,94.012,94.047,326400001.0
2006-10-30 01:02:00,94.045,94.067,94.029,94.065,138500001.0
2006-10-30 01:03:00,94.046,94.067,94.046,94.061,141399998.0
2006-10-30 01:04:00,94.051,94.063,94.035,94.053,251100002.0
2006-10-30 01:05:00,94.047,94.071,94.04,94.048,159400000.0
2006-10-30 01:06:00,94.062,94.074,94.042,94.043,283400001.0
2006-10-30 01:07:00,94.059,94.075,94.04,94.05,114199998.0
2006-10-30 01:08:00,94.082,94.083,94.061,94.07,162200002.0
2006-10-30 01:09:00,94.068,94.083,94.064,94.074,160399999.0
2006-10-30 01:10:00,94.073,94.086,94.065,94.068,106099998.0
2006-10-30 01:11:00,94.086,94.086,94.053,94.063,229999997.0
2006-10-30 01:12:00,94.059,94.081,94.054,94.06,368899998.0
2006-10-30 01:13:00,94.07,94.096,94.053,94.083,258800001.0
2006-10-30 01:14:00,94.09,94.093,94.06,94.064,214799998.0
2006-10-30 01:15:00,94.08,94.095,94.068,94.08,68199999.0
2006-10-30 01:16:00,94.083,94.099,94.067,94.072,278199998.0
2006-10-30 01:17:00,94.069,94.092,94.067,94.079,181399998.0
2006-10-30 01:18:00,94.066,94.08,94.06,94.06,167900000.0
2006-10-30 01:19:00,94.079,94.092,94.067,94.067,132999999.0
2006-10-30 01:20:00,94.053,94.092,94.049,94.08,226100002.0
2006-10-30 01:21:00,94.082,94.088,94.056,94.061,217100001.0
2006-10-30 01:22:00,94.084,94.096,94.068,94.082,164200003.0
2006-10-30 01:23:00,94.064,94.093,94.063,94.07,291199999.0
2006-10-30 01:24:00,94.063,94.063,94.055,94.055,36600000.0
2006-10-30 01:25:00,94.084,94.084,94.053,94.077,234200001.0
2006-10-30 01:26:00,94.082,94.085,94.054,94.054,291400000.0
2006-10-30 01:27:00,94.061,94.081,94.057,94.064,295499997.0
2006-10-30 01:28:00,94.053,94.081,94.051,94.056,200000002.0
2006-10-30 01:29:00,94.036,94.083,94.036,94.069,237799994.0
2006-10-30 01:30:00,94.067,94.078,94.047,94.065,359799996.0
2006-10-30 01:31:00,94.065,94.085,94.05,94.085,73700000.0
2006-10-30 01:32:00,94.063,94.095,94.059,94.095,210000001.0
2006-10-30 01:33:00,94.086,94.094,94.059,94.07,131700000.0
2006-10-30 01:34:00,94.065,94.07,94.046,94.049,370099997.0
2006-10-30 01:35:00,94.065,94.069,94.05,94.056,205899997.0
2006-10-30 01:36:00,94.047,94.062,94.038,94.058,157099996.0
2006-10-30 01:37:00,94.065,94.066,94.038,94.053,255600003.0
2006-10-30 01:38:00,94.057,94.061,94.03,94.038,197099999.0
2006-10-30 01:39:00,94.035,94.08,94.035,94.08,262599997.0
2006-10-30 01:40:00,94.069,94.079,94.048,94.072,207900002.0
2006-10-30 01:41:00,94.044,94.066,94.03,94.063,183399999.0
2006-10-30 01:42:00,94.061,94.061,94.024,94.024,28000000.0
2006-10-30 01:43:00,94.049,94.059,94.035,94.035,128299999.0
2006-10-30 01:44:00,94.034,94.074,94.034,94.074,197499999.0
2006-10-30 01:45:00,94.078,94.08,94.052,94.063,159700000.0
2006-10-30 01:46:00,94.077,94.084,94.052,94.07,365200003.0
2006-10-30 01:47:00,94.058,94.089,94.055,94.089,117999999.0
2006-10-30 01:48:00,94.09,94.105,94.078,94.099,319500001.0
2006-10-30 01:49:00,94.088,94.105,94.074,94.076,293699997.0
2006-10-30 01:50:00,94.072,94.09,94.051,94.068,286899999.0
2006-10-30 01:51:00,94.07,94.098,94.062,94.064,180200000.0
2006-10-30 01:52:00,94.071,94.089,94.06,94.068,199899994.0
2006-10-30 01:53:00,94.071,94.097,94.061,94.088,206999998.0
2006-10-30 01:54:00,94.078,94.098,94.074,94.086,258999994.0
2006-10-30 01:55:00,94.092,94.092,94.06,94.06,155600000.0
2006-10-30 01:56:00,94.063,94.094,94.045,94.064,290099998.0
2006-10-30 01:57:00,94.063,94.085,94.059,94.079,501000003.0
2006-10-30 01:58:00,94.081,94.085,94.054,94.071,435800001.0
2006-10-30 01:59:00,94.086,94.086,94.054,94.072,251500001.0
2006-10-30 02:00:00,94.08,94.086,94.063,94.064,230000000.0
2006-10-30 02:01:00,94.085,94.1,94.071,94.072,223099997.0
2006-10-30 02:02:00,94.075,94.093,94.068,94.068,242899996.0
2006-10-30 02:03:00,94.085,94.095,94.058,94.058,252900000.0
2006-10-30 02:04:00,94.065,94.085,94.046,94.085,177499996.0
2006-10-30 02:05:00,94.07,94.095,94.07,94.092,97699998.0
2006-10-30 02:06:00,94.087,94.1,94.074,94.074,149000000.0
2006-10-30 02:07:00,94.085,94.09,94.066,94.07,375200001.0
2006-10-30 02:08:00,94.081,94.082,94.055,94.055,324900000.0
2006-10-30 02:09:00,94.066,94.083,94.055,94.058,206100000.0
2006-10-30 02:10:00,94.057,94.073,94.046,94.066,239099998.0
2006-10-30 02:11:00,94.065,94.079,94.039,94.056,201100003.0
2006-10-30 02:12:00,94.069,94.085,94.062,94.077,170800002.0
2006-10-30 02:13:00,94.064,94.08,94.057,94.06,158500004.0
2006-10-30 02:14:00,94.079,94.091,94.063,94.077,288699997.0
2006-10-30 02:15:00,94.068,94.069,94.038,94.046,401700006.0
2006-10-30 02:16:00,94.062,94.075,94.044,94.047,247700003.0
2006-10-30 02:17:00,94.058,94.078,94.047,94.075,367200000.0
2006-10-30 02:18:00,94.069,94.081,94.054,94.063,217999997.0
2006-10-30 02:19:00,94.076,94.085,94.057,94.072,288699999.0
2006-10-30 02:20:00,94.067,94.096,94.067,94.093,183700002.0
2006-10-30 02:21:00,94.075,94.093,94.064,94.086,214999996.0
2006-10-30 02:22:00,94.062,94.08,94.054,94.08,177300001.0
2006-10-30 02:23:00,94.074,94.09,94.057,94.073,315199993.0
2006-10-30 02:24:00,94.066,94.084,94.056,94.073,258899999.0
2006-10-30 02:25:00,94.075,94.093,94.065,94.087,290200000.0
2006-10-30 02:26:00,94.088,94.088,94.036,94.036,168999998.0
2006-10-30 02:27:00,94.068,94.075,94.051,94.051,305699998.0
2006-10-30 02:28:00,94.043,94.073,94.043,94.05,232099998.0
2006-10-30 02:29:00,94.053,94.078,94.053,94.078,252599997.0
2006-10-30 02:30:00,94.059,94.059,94.03,94.039,213599999.0
2006-10-30 02:31:00,94.052,94.052,94.024,94.026,160299999.0
2006-10-30 02:32:00,94.032,94.049,94.025,94.044,108899998.0
2006-10-30 02:33:00,94.027,94.049,94.027,94.044,178099998.0
2006-10-30 02:34:00,94.033,94.064,94.013,94.039,292699999.0
2006-10-30 02:35:00,94.028,94.071,94.028,94.064,264700001.0
2006-10-30 02:36:00,94.049,94.068,94.045,94.068,271200000.0
2006-10-30 02:37:00,94.065,94.066,94.035,94.051,153199999.0
2006-10-30 02:38:00,94.057,94.078,94.057,94.068,110100000.0
2006-10-30 02:39:00,94.073,94.076,94.051,94.058,141900000.0
2006-10-30 02:40:00,94.075,94.08,94.052,94.067,326399999.0
2006-10-30 02:41:00,94.08,94.08,94.056,94.068,320200000.0
2006-10-30 02:42:00,94.056,94.077,94.049,94.076,338700002.0
2006-10-30 02:43:00,94.053,94.076,94.04,94.067,176899998.0
2006-10-30 02:44:00,94.06,94.087,94.06,94.074,251499999.0
2006-10-30 02:45:00,94.06,94.078,94.058,94.078,129499999.0
2006-10-30 02:46:00,94.087,94.088,94.063,94.065,117899999.0
2006-10-30 02:47:00,94.06,94.083,94.058,94.083,132600001.0
2006-10-30 02:48:00,94.072,94.092,94.066,94.085,357699999.0
2006-10-30 02:49:00,94.063,94.082,94.053,94.063,312900002.0
2006-10-30 02:50:00,94.069,94.081,94.051,94.062,173199999.0
2006-10-30 02:51:00,94.052,94.076,94.051,94.071,92599999.0
2006-10-30 02:52:00,94.068,94.073,94.047,94.054,309799997.0
2006-10-30 02:53:00,94.062,94.066,94.037,94.054,235199998.0
2006-10-30 02:54:00,94.045,94.067,94.033,94.048,170099997.0
2006-10-30 02:55:00,94.058,94.065,94.036,94.036,268700004.0
2006-10-30 02:56:00,94.059,94.064,94.043,94.043,381299992.0
2006-10-30 02:57:00,94.045,94.072,94.045,94.062,206899999.0
2006-10-30 02:58:00,94.04,94.061,94.029,94.04,269700000.0
2006-10-30 02:59:00,94.041,94.059,94.031,94.045,374300000.0
2006-10-30 03:00:00,94.048,94.058,94.034,94.034,240500000.0
2006-10-30 03:01:00,94.022,94.035,94.014,94.027,243300001.0
2006-10-30 03:02:00,94.004,94.033,94.004,94.025,289499997.0
2006-10-30 03:03:00,94.002,94.03,94.002,94.029,217100000.0
2006-10-30 03:04:00,94.002,94.03,93.999,94.03,236500000.0
2006-10-30 03:05:00,94.042,94.042,94.018,94.018,326500002.0
2006-10-30 03:06:00,94.031,94.049,94.02,94.02,323100000.0
2006-10-30 03:07:00,94.033,94.033,93.995,94.0,232499998.0
2006-10-30 03:08:00,94.014,94.014,93.975,93.975,187000000.0
2006-10-30 03:09:00,93.975,93.975,93.953,93.955,178700001.0
2006-10-30 03:10:00,93.962,93.972,93.936,93.955,224299997.0
2006-10-30 03:11:00,93.973,93.973,93.935,93.94,76800001.0
2006-10-30 03:12:00,93.946,93.952,93.929,93.93,158899998.0
2006-10-30 03:13:00,93.931,93.949,93.926,93.936,410200004.0
2006-10-30 03:14:00,93.928,93.931,93.907,93.916,123200001.0
2006-10-30 03:15:00,93.913,93.913,93.878,93.878,106499999.0
2006-10-30 03:16:00,93.896,93.908,93.876,93.908,303799998.0
2006-10-30 03:17:00,93.899,93.899,93.879,93.883,86399999.0
2006-10-30 03:18:00,93.882,93.89,93.86,93.883,323300002.0
2006-10-30 03:19:00,93.854,93.871,93.848,93.865,149700002.0
2006-10-30 03:20:00,93.873,93.877,93.855,93.86,142600000.0
2006-10-30 03:21:00,93.857,93.882,93.847,93.862,326399999.0
2006-10-30 03:22:00,93.868,93.876,93.84,93.852,228400005.0
2006-10-30 03:23:00,93.869,93.885,93.862,93.884,143399998.0
2006-10-30 03:24:00,93.866,93.89,93.863,93.877,225599996.0
2006-10-30 03:25:00,93.882,93.882,93.856,93.875,369099996.0
2006-10-30 03:26:00,93.87,93.883,93.859,93.874,211899999.0
2006-10-30 03:27:00,93.865,93.891,93.862,93.877,320900001.0
2006-10-30 03:28:00,93.867,93.903,93.867,93.896,251800000.0
2006-10-30 03:29:00,93.897,93.912,93.884,93.896,154700001.0
2006-10-30 03:30:00,93.907,93.908,93.878,93.878,287299995.0
2006-10-30 03:31:00,93.898,93.899,93.878,93.882,204399997.0
2006-10-30 03:32:00,93.892,93.892,93.854,93.863,317700003.0
2006-10-30 03:33:00,93.88,93.909,93.87,93.884,286999996.0
2006-10-30 03:34:00,93.895,93.895,93.865,93.875,191199999.0
2006-10-30 03:35:00,93.896,93.909,93.88,93.888,314799997.0
2006-10-30 03:36:00,93.885,93.908,93.884,93.908,117700000.0
2006-10-30 03:37:00,93.91,93.91,93.877,93.877,238400000.0
2006-10-30 03:38:00,93.863,93.888,93.863,93.888,166399997.0
2006-10-30 03:39:00,93.881,93.903,93.875,93.899,125700000.0
2006-10-30 03:40:00,93.876,93.911,93.876,93.911,292000002.0
2006-10-30 03:41:00,93.917,93.917,93.89,93.89,124899999.0
2006-10-30 03:42:00,93.905,93.919,93.887,93.9,275599998.0
2006-10-30 03:43:00,93.895,93.909,93.878,93.909,180799999.0
2006-10-30 03:44:00,93.904,93.911,93.871,93.898,212899999.0
2006-10-30 03:45:00,93.87,93.9,93.87,93.89,198900000.0
2006-10-30 03:46:00,93.887,93.887,93.85,93.85,226099996.0
2006-10-30 03:47:00,93.864,93.888,93.862,93.875,247899994.0
2006-10-30 03:48:00,93.862,93.862,93.817,93.835,227799998.0
2006-10-30 03:49:00,93.828,93.845,93.816,93.845,300200003.0
2006-10-30 03:50:00,93.82,93.842,93.81,93.82,225299997.0
2006-10-30 03:51:00,93.847,93.856,93.824,93.824,222999997.0
2006-10-30 03:52:00,93.844,93.855,93.823,93.841,314499999.0
2006-10-30 03:53:00,93.841,93.872,93.841,93.859,280199995.0
2006-10-30 03:54:00,93.868,93.876,93.853,93.853,166500000.0
2006-10-30 03:55:00,93.847,93.88,93.847,93.854,236799997.0
2006-10-30 03:56:00,93.88,93.89,93.863,93.879,251099998.0
2006-10-30 03:57:00,93.861,93.876,93.848,93.863,175100002.0
2006-10-30 03:58:00,93.847,93.878,93.847,93.866,139800000.0
2006-10-30 03:59:00,93.872,93.887,93.856,93.861,230099999.0
2006-10-30 04:00:00,93.877,93.881,93.854,93.862,166900001.0
2006-10-30 04:01:00,93.883,93.886,93.867,93.867,249800001.0
2006-10-30 04:02:00,93.855,93.872,93.847,93.86,244800002.0
2006-10-30 04:03:00,93.851,93.874,93.851,93.852,116199997.0
2006-10-30 04:04:00,93.845,93.877,93.845,93.861,92599999.0
2006-10-30 04:05:00,93.864,93.881,93.864,93.881,23300000.0
2006-10-30 04:06:00,93.875,93.89,93.85,93.876,283499997.0
2006-10-30 04:07:00,93.907,93.916,93.899,93.916,56400000.0
2006-10-30 04:08:00,93.918,93.934,93.903,93.924,117900002.0
2006-10-30 04:09:00,93.917,93.922,93.886,93.886,273500003.0
2006-10-30 04:10:00,93.906,93.915,93.889,93.896,211300001.0
2006-10-30 04:11:00,93.885,93.886,93.865,93.868,221699998.0
2006-10-30 04:12:00,93.874,93.9,93.874,93.897,106000001.0
2006-10-30 04:13:00,93.869,93.885,93.86,93.885,185800000.0
2006-10-30 04:14:00,93.862,93.893,93.859,93.88,300900000.0
2006-10-30 04:15:00,93.856,93.886,93.854,93.886,199400001.0
2006-10-30 04:16:00,93.868,93.886,93.864,93.877,106900000.0
2006-10-30 04:17:00,93.863,93.883,93.844,93.863,191299999.0
2006-10-30 04:18:00,93.857,93.869,93.834,93.849,220699997.0
2006-10-30 04:19:00,93.872,93.887,93.854,93.887,301900000.0
2006-10-30 04:20:00,93.885,93.895,93.859,93.876,292299999.0
2006-10-30 04:21:00,93.884,93.902,93.872,93.881,250999996.0
2006-10-30 04:22:00,93.887,93.914,93.885,93.892,218300002.0
2006-10-30 04:23:00,93.904,93.92,93.898,93.91,32800000.0
2006-10-30 04:24:00,93.91,93.914,93.888,93.895,207999999.0
2006-10-30 04:25:00,93.909,93.923,93.89,93.921,240999999.0
2006-10-30 04:26:00,93.911,93.928,93.905,93.911,195600001.0
2006-10-30 04:27:00,93.894,93.925,93.894,93.913,281999995.0
2006-10-30 04:28:00,93.93,93.93,93.911,93.921,172799998.0
2006-10-30 04:29:00,93.901,93.92,93.89,93.917,270099994.0
2006-10-30 04:30:00,93.915,93.915,93.891,93.892,117499999.0
2006-10-30 04:31:00,93.92,93.92,93.885,93.89,192600002.0
2006-10-30 04:32:00,93.917,93.917,93.884,93.884,320000003.0
2006-10-30 04:33:00,93.897,93.897,93.875,93.875,155799999.0
2006-10-30 04:34:00,93.894,93.906,93.874,93.891,234100003.0
2006-10-30 04:35:00,93.89,93.904,93.875,93.89,218000000.0
2006-10-30 04:36:00,93.903,93.903,93.883,93.89,214199998.0
2006-10-30 04:37:00,93.9,93.9,93.87,93.877,203899999.0
2006-10-30 04:38:00,93.885,93.904,93.875,93.897,126100002.0
2006-10-30 04:39:00,93.908,93.908,93.862,93.862,326700000.0
2006-10-30 04:40:00,93.874,93.897,93.87,93.874,280200001.0
2006-10-30 04:41:00,93.864,93.887,93.853,93.887,151099996.0
2006-10-30 04:42:00,93.885,93.894,93.861,93.879,257599994.0
2006-10-30 04:43:00,93.898,93.901,93.877,93.877,87199999.0
2006-10-30 04:44:00,93.892,93.892,93.861,93.861,199800001.0
2006-10-30 04:45:00,93.875,93.889,93.856,93.862,341499999.0
2006-10-30 04:46:00,93.864,93.891,93.858,93.885,205899998.0
2006-10-30 04:47:00,93.877,93.877,93.82,93.82,119299998.0
2006-10-30 04:48:00,93.826,93.863,93.824,93.852,99199999.0
2006-10-30 04:49:00,93.878,93.889,93.852,93.872,161499999.0
2006-10-30 04:50:00,93.896,93.899,93.87,93.878,228700001.0
2006-10-30 04:51:00,93.874,93.901,93.874,93.897,161300001.0
2006-10-30 04:52:00,93.904,93.908,93.886,93.893,95499997.0
2006-10-30 04:53:00,93.901,93.913,93.885,93.89,198199998.0
2006-10-30 04:54:00,93.902,93.902,93.864,93.864,146700000.0
2006-10-30 04:55:00,93.876,93.884,93.859,93.866,269699998.0
2006-10-30 04:56:00,93.868,93.893,93.861,93.893,224800000.0
2006-10-30 04:57:00,93.886,93.902,93.879,93.89,164300001.0
2006-10-30 04:58:00,93.873,93.903,93.869,93.876,197200001.0
2006-10-30 04:59:00,93.877,93.902,93.877,93.885,201399997.0
2006-10-30 05:00:00,93.901,93.901,93.873,93.891,238099995.0
2006-10-30 05:01:00,93.876,93.895,93.864,93.874,188399999.0
2006-10-30 05:02:00,93.865,93.891,93.852,93.882,179300002.0
2006-10-30 05:03:00,93.869,93.893,93.86,93.877,250599998.0
2006-10-30 05:04:00,93.882,93.883,93.856,93.866,248000001.0
2006-10-30 05:05:00,93.871,93.88,93.854,93.869,259699999.0
2006-10-30 05:06:00,93.877,93.883,93.858,93.883,174399999.0
2006-10-30 05:07:00,93.865,93.882,93.862,93.881,136199999.0
2006-10-30 05:08:00,93.871,93.883,93.855,93.862,183800002.0
2006-10-30 05:09:00,93.867,93.88,93.84,93.875,223999997.0
2006-10-30 05:10:00,93.874,93.875,93.842,93.858,171600001.0
2006-10-30 05:11:00,93.871,93.883,93.859,93.868,237699996.0
2006-10-30 05:12:00,93.886,93.887,93.863,93.863,101799999.0
2006-10-30 05:13:00,93.882,93.882,93.861,93.861,56699999.0
2006-10-30 05:14:00,93.858,93.88,93.855,93.88,285599998.0
2006-10-30 05:15:00,93.878,93.878,93.853,93.857,228800000.0
2006-10-30 05:16:00,93.87,93.885,93.87,93.88,207700004.0
2006-10-30 05:17:00,93.878,93.887,93.868,93.873,300700003.0
2006-10-30 05:18:00,93.883,93.896,93.864,93.879,298399996.0
2006-10-30 05:19:00,93.888,93.888,93.871,93.871,50699999.0
2006-10-30 05:20:00,93.88,93.89,93.876,93.888,74400001.0
2006-10-30 05:21:00,93.887,93.887,93.862,93.862,173000000.0
2006-10-30 05:22:00,93.867,93.88,93.853,93.859,295500003.0
2006-10-30 05:23:00,93.874,93.891,93.857,93.868,323100003.0
2006-10-30 05:24:00,93.881,93.882,93.859,93.859,127299999.0
2006-10-30 05:25:00,93.877,93.877,93.844,93.877,257699998.0
2006-10-30 05:26:00,93.879,93.883,93.855,93.874,326900000.0
2006-10-30 05:27:00,93.862,93.875,93.839,93.85,109300000.0
2006-10-30 05:28:00,93.848,93.857,93.831,93.831,63499998.0
2006-10-30 05:29:00,93.855,93.882,93.837,93.849,251299997.0
2006-10-30 05:30:00,93.842,93.875,93.838,93.848,273900000.0
2006-10-30 05:31:00,93.856,93.856,93.83,93.83,157999998.0
2006-10-30 05:32:00,93.846,93.853,93.83,93.83,325699998.0
2006-10-30 05:33:00,93.83,93.834,93.809,93.82,237800003.0
2006-10-30 05:34:00,93.841,93.848,93.818,93.836,268499994.0
2006-10-30 05:35:00,93.844,93.854,93.828,93.84,256000000.0
2006-10-30 05:36:00,93.839,93.848,93.83,93.848,172200003.0
2006-10-30 05:37:00,93.848,93.848,93.828,93.843,182999999.0
2006-10-30 05:38:00,93.845,93.857,93.83,93.844,254800003.0
2006-10-30 05:39:00,93.853,93.856,93.822,93.834,161399999.0
2006-10-30 05:40:00,93.837,93.863,93.827,93.835,311500001.0
2006-10-30 05:41:00,93.853,93.868,93.84,93.849,71299999.0
2006-10-30 05:42:00,93.878,93.88,93.847,93.874,135399999.0
2006-10-30 05:43:00,93.853,93.867,93.834,93.853,151000000.0
2006-10-30 05:44:00,93.85,93.871,93.835,93.845,209100003.0
2006-10-30 05:45:00,93.846,93.875,93.843,93.86,192799999.0
2006-10-30 05:46:00,93.87,93.871,93.838,93.838,258300000.0
2006-10-30 05:47:00,93.85,93.873,93.803,93.855,164199997.0
2006-10-30 05:48:00,93.879,93.887,93.864,93.864,150900000.0
2006-10-30 05:49:00,93.875,93.913,93.871,93.908,221500001.0
2006-10-30 05:50:00,93.899,93.908,93.881,93.886,157699999.0
2006-10-30 05:51:00,93.908,93.913,93.874,93.903,160700000.0
2006-10-30 05:52:00,93.868,93.891,93.864,93.883,155400001.0
2006-10-30 05:53:00,93.893,93.897,93.878,93.883,132999997.0
2006-10-30 05:54:00,93.883,93.886,93.859,93.873,194699997.0
2006-10-30 05:55:00,93.852,93.889,93.852,93.886,252100002.0
2006-10-30 05:56:00,93.857,93.878,93.857,93.868,161999999.0
2006-10-30 05:57:00,93.856,93.885,93.856,93.86,371400001.0
2006-10-30 05:58:00,93.858,93.879,93.852,93.87,276699999.0
2006-10-30 05:59:00,93.879,93.893,93.863,93.863,152000001.0
2006-10-30 06:00:00,93.862,93.891,93.861,93.891,304600002.0
2006-10-30 06:01:00,93.871,93.89,93.858,93.885,232200000.0
2006-10-30 06:02:00,93.862,93.885,93.862,93.885,86599998.0
2006-10-30 06:03:00,93.874,93.9,93.87,93.9,230700001.0
2006-10-30 06:04:00,93.905,93.916,93.887,93.898,293600005.0
2006-10-30 06:05:00,93.912,93.915,93.887,93.887,329799996.0
2006-10-30 06:06:00,93.897,93.909,93.881,93.902,282699997.0
2006-10-30 06:07:00,93.882,93.907,93.882,93.907,89200002.0
2006-10-30 06:08:00,93.91,93.91,93.887,93.898,170499999.0
2006-10-30 06:09:00,93.89,93.922,93.89,93.922,184399998.0
2006-10-30 06:10:00,93.898,93.92,93.891,93.91,256599997.0
2006-10-30 06:11:00,93.892,93.932,93.877,93.932,155400000.0
2006-10-30 06:12:00,93.93,93.93,93.903,93.923,114600000.0
2006-10-30 06:13:00,93.905,93.921,93.905,93.919,65100000.0
2006-10-30 06:14:00,93.904,93.928,93.904,93.908,156399998.0
2006-10-30 06:15:00,93.916,93.928,93.898,93.907,198700000.0
2006-10-30 06:16:00,93.909,93.936,93.909,93.922,320899997.0
2006-10-30 06:17:00,93.89,93.926,93.89,93.926,197199998.0
2006-10-30 06:18:00,93.929,93.938,93.905,93.918,118299998.0
2006-10-30 06:19:00,93.944,93.95,93.927,93.932,246400000.0
2006-10-30 06:20:00,93.963,93.964,93.936,93.954,338200000.0
2006-10-30 06:21:00,93.944,93.97,93.94,93.969,183299998.0
2006-10-30 06:22:00,93.949,93.967,93.947,93.962,282800000.0
2006-10-30 06:23:00,93.959,93.964,93.946,93.95,54800000.0
2006-10-30 06:24:00,93.961,93.966,93.94,93.952,267200000.0
2006-10-30 06:25:00,93.949,93.962,93.927,93.939,281899999.0
2006-10-30 06:26:00,93.945,93.96,93.945,93.96,54200001.0
2006-10-30 06:27:00,93.939,93.96,93.934,93.96,156000000.0
2006-10-30 06:28:00,93.962,93.962,93.922,93.922,265999997.0
2006-10-30 06:29:00,93.935,93.952,93.933,93.936,85200001.0
2006-10-30 06:30:00,93.943,93.971,93.928,93.971,248700002.0
2006-10-30 06:31:00,93.946,93.967,93.943,93.955,143299998.0
2006-10-30 06:32:00,93.972,93.978,93.948,93.963,259899993.0
2006-10-30 06:33:00,93.959,93.98,93.95,93.98,249800002.0
2006-10-30 06:34:00,93.975,93.975,93.96,93.96,42000001.0
2006-10-30 06:35:00,93.963,93.988,93.954,93.982,296400000.0
2006-10-30 06:36:00,93.962,93.985,93.962,93.962,406599998.0
2006-10-30 06:37:00,93.976,93.976,93.941,93.941,110999998.0
2006-10-30 06:38:00,93.976,93.976,93.937,93.954,62800000.0
2006-10-30 06:39:00,93.952,93.975,93.931,93.96,277899997.0
2006-10-30 06:40:00,93.941,93.96,93.938,93.96,140499998.0
2006-10-30 06:41:00,93.943,93.967,93.941,93.945,191900000.0
2006-10-30 06:42:00,93.945,93.965,93.935,93.958,195200000.0
2006-10-30 06:43:00,93.966,93.974,93.946,93.946,167399999.0
2006-10-30 06:44:00,93.937,93.967,93.933,93.967,144600000.0
2006-10-30 06:45:00,93.961,93.969,93.943,93.953,215700000.0
2006-10-30 06:46:00,93.959,93.961,93.94,93.944,168800004.0
2006-10-30 06:47:00,93.949,93.965,93.941,93.96,151900002.0
2006-10-30 06:48:00,93.952,93.965,93.945,93.948,214900001.0
2006-10-30 06:49:00,93.954,93.967,93.935,93.952,76399998.0
2006-10-30 06:50:00,93.959,93.963,93.946,93.948,23100000.0
2006-10-30 06:51:00,93.949,93.968,93.92,93.939,178800001.0
2006-10-30 06:52:00,93.964,93.971,93.932,93.952,244700004.0
2006-10-30 06:53:00,93.969,93.98,93.948,93.972,218700000.0
2006-10-30 06:54:00,93.956,93.973,93.947,93.967,135100000.0
2006-10-30 06:55:00,93.963,93.977,93.955,93.968,197800004.0
2006-10-30 06:56:00,93.967,93.976,93.947,93.958,191500000.0
2006-10-30 06:57:00,93.962,93.975,93.951,93.968,143700000.0
2006-10-30 06:58:00,93.971,93.982,93.943,93.982,275100000.0
2006-10-30 06:59:00,93.974,93.982,93.96,93.967,214800002.0
2006-10-30 07:00:00,93.955,93.972,93.947,93.967,129500000.0
2006-10-30 07:01:00,93.972,93.979,93.954,93.966,243899997.0
2006-10-30 07:02:00,93.961,93.98,93.954,93.975,267700004.0
2006-10-30 07:03:00,93.973,93.973,93.943,93.943,134400001.0
2006-10-30 07:04:00,93.952,93.976,93.947,93.976,158399999.0
2006-10-30 07:05:00,93.975,93.975,93.954,93.958,269800001.0
2006-10-30 07:06:00,93.971,93.971,93.955,93.955,103899998.0
2006-10-30 07:07:00,93.972,93.977,93.956,93.959,210399999.0
2006-10-30 07:08:00,93.943,93.961,93.938,93.958,96099999.0
2006-10-30 07:09:00,93.966,93.972,93.959,93.972,56099999.0
2006-10-30 07:10:00,93.973,93.976,93.949,93.962,170800001.0
2006-10-30 07:11:00,93.958,93.974,93.952,93.953,248200001.0
2006-10-30 07:12:00,93.965,93.975,93.948,93.948,173599999.0
2006-10-30 07:13:00,93.958,93.969,93.941,93.955,233899998.0
2006-10-30 07:14:00,93.95,93.968,93.948,93.963,244600001.0
2006-10-30 07:15:00,93.955,93.968,93.943,93.962,150899999.0
2006-10-30 07:16:00,93.952,93.975,93.932,93.961,236999996.0
2006-10-30 07:17:00,93.952,93.973,93.952,93.967,363999999.0
2006-10-30 07:18:00,93.946,93.961,93.944,93.959,45200001.0
2006-10-30 07:19:00,93.941,93.969,93.941,93.956,251799999.0
2006-10-30 07:20:00,93.933,93.951,93.925,93.938,247800002.0
2006-10-30 07:21:00,93.938,93.948,93.932,93.947,24500000.0
2006-10-30 07:22:00,93.95,93.95,93.923,93.939,134000002.0
2006-10-30 07:23:00,93.947,93.947,93.918,93.926,283899993.0
2006-10-30 07:24:00,93.96,93.96,93.934,93.96,231199997.0
2006-10-30 07:25:00,93.957,93.964,93.945,93.946,233799998.0
2006-10-30 07:26:00,93.953,93.967,93.919,93.96,329599998.0
2006-10-30 07:27:00,93.937,93.973,93.937,93.973,201400000.0
2006-10-30 07:28:00,93.956,93.972,93.94,93.955,166700003.0
2006-10-30 07:29:00,93.958,93.973,93.941,93.963,225099997.0
2006-10-30 07:30:00,93.957,93.97,93.95,93.965,120899999.0
2006-10-30 07:31:00,93.949,93.968,93.942,93.942,176700005.0
2006-10-30 07:32:00,93.963,93.966,93.944,93.944,168500000.0
2006-10-30 07:33:00,93.953,93.955,93.908,93.938,173899997.0
2006-10-30 07:34:00,93.936,93.968,93.936,93.964,199999998.0
2006-10-30 07:35:00,93.964,93.969,93.942,93.95,327800000.0
2006-10-30 07:36:00,93.947,93.964,93.944,93.961,220500002.0
2006-10-30 07:37:00,93.951,93.975,93.936,93.975,194399999.0
2006-10-30 07:38:00,93.953,93.991,93.953,93.991,117299997.0
2006-10-30 07:39:00,93.992,93.997,93.974,93.977,265699998.0
2006-10-30 07:40:00,93.986,93.996,93.975,93.996,95100002.0
2006-10-30 07:41:00,93.997,94.001,93.979,93.984,284200002.0
2006-10-30 07:42:00,93.985,93.995,93.967,93.978,233100000.0
2006-10-30 07:43:00,93.967,93.988,93.967,93.988,221700001.0
2006-10-30 07:44:00,93.978,93.992,93.944,93.964,116300000.0
2006-10-30 07:45:00,93.951,93.972,93.935,93.948,184400000.0
2006-10-30 07:46:00,93.953,93.97,93.938,93.948,263099997.0
2006-10-30 07:47:00,93.962,93.962,93.946,93.946,128100000.0
2006-10-30 07:48:00,93.953,93.953,93.925,93.925,114399998.0
2006-10-30 07:49:00,93.912,93.929,93.906,93.919,258500001.0
2006-10-30 07:50:00,93.891,93.918,93.886,93.918,113400001.0
2006-10-30 07:51:00,93.925,93.925,93.902,93.915,159200000.0
2006-10-30 07:52:00,93.888,93.922,93.888,93.922,199700001.0
2006-10-30 07:53:00,93.91,93.932,93.9,93.919,168400000.0
2006-10-30 07:54:00,93.925,93.925,93.91,93.91,151900001.0
2006-10-30 07:55:00,93.927,93.927,93.896,93.906,183900001.0
2006-10-30 07:56:00,93.924,93.933,93.904,93.921,102699999.0
2006-10-30 07:57:00,93.932,93.942,93.917,93.926,322799998.0
2006-10-30 07:58:00,93.925,93.954,93.925,93.932,228499998.0
2006-10-30 07:59:00,93.943,93.945,93.923,93.926,238500002.0
2006-10-30 08:00:00,93.946,93.952,93.929,93.941,249699996.0
2006-10-30 08:01:00,93.924,93.95,93.924,93.948,114300000.0
2006-10-30 08:02:00,93.935,93.947,93.926,93.947,132400000.0
2006-10-30 08:03:00,93.941,93.941,93.909,93.919,255099998.0
2006-10-30 08:04:00,93.934,93.952,93.919,93.928,147699998.0
2006-10-30 08:05:00,93.925,93.945,93.914,93.924,195999994.0
2006-10-30 08:06:00,93.946,93.955,93.93,93.944,280900001.0
2006-10-30 08:07:00,93.897,93.941,93.897,93.938,308699999.0
2006-10-30 08:08:00,93.931,93.937,93.911,93.917,264199999.0
2006-10-30 08:09:00,93.91,93.944,93.91,93.944,192799997.0
2006-10-30 08:10:00,93.93,93.93,93.889,93.893,123800001.0
2006-10-30 08:11:00,93.886,93.917,93.884,93.885,140299998.0
2006-10-30 08:12:00,93.887,93.906,93.875,93.887,194999998.0
2006-10-30 08:13:00,93.891,93.891,93.853,93.871,273599997.0
2006-10-30 08:14:00,93.886,93.886,93.855,93.859,347000000.0
2006-10-30 08:15:00,93.894,93.9,93.873,93.877,216200000.0
2006-10-30 08:16:00,93.905,93.911,93.877,93.878,135700002.0
2006-10-30 08:17:00,93.873,93.893,93.869,93.881,219400000.0
2006-10-30 08:18:00,93.898,93.916,93.885,93.885,252099999.0
2006-10-30 08:19:00,93.892,93.914,93.865,93.905,329199999.0
2006-10-30 08:20:00,93.888,93.905,93.845,93.858,141000002.0
2006-10-30 08:21:00,93.853,93.869,93.841,93.863,191099998.0
2006-10-30 08:22:00,93.841,93.867,93.841,93.863,227799998.0
2006-10-30 08:23:00,93.844,93.882,93.843,93.863,318500000.0
2006-10-30 08:24:00,93.882,93.882,93.839,93.85,206000000.0
2006-10-30 08:25:00,93.871,93.907,93.871,93.907,198800001.0
2006-10-30 08:26:00,93.908,93.909,93.883,93.889,150700000.0
2006-10-30 08:27:00,93.888,93.913,93.883,93.904,311999999.0
2006-10-30 08:28:00,93.884,93.911,93.884,93.911,296100000.0
2006-10-30 08:29:00,93.898,93.909,93.876,93.876,268499997.0
2006-10-30 08:30:00,93.887,93.887,93.861,93.869,272100002.0
2006-10-30 08:31:00,93.887,93.911,93.875,93.911,212799996.0
2006-10-30 08:32:00,93.906,93.925,93.898,93.922,210000000.0
2006-10-30 08:33:00,93.932,93.937,93.905,93.905,223999997.0
2006-10-30 08:34:00,93.911,93.941,93.906,93.941,159100003.0
2006-10-30 08:35:00,93.928,93.948,93.927,93.948,159000000.0
2006-10-30 08:36:00,93.927,93.944,93.913,93.936,339199996.0
2006-10-30 08:37:00,93.933,93.935,93.909,93.932,147000000.0
2006-10-30 08:38:00,93.905,93.933,93.905,93.926,225100000.0
2006-10-30 08:39:00,93.918,93.934,93.897,93.921,288500001.0
2006-10-30 08:40:00,93.938,93.943,93.918,93.929,261799995.0
2006-10-30 08:41:00,93.953,93.968,93.941,93.948,238299999.0
2006-10-30 08:42:00,93.951,93.967,93.943,93.962,173900000.0
2006-10-30 08:43:00,93.955,93.965,93.931,93.938,284400003.0
2006-10-30 08:44:00,93.95,93.962,93.927,93.927,191399999.0
2006-10-30 08:45:00,93.951,93.952,93.931,93.936,305200000.0
2006-10-30 08:46:00,93.925,93.942,93.916,93.933,200700001.0
2006-10-30 08:47:00,93.942,93.949,93.925,93.925,202400000.0
2006-10-30 08:48:00,93.922,93.945,93.914,93.935,289900000.0
2006-10-30 08:49:00,93.933,93.935,93.916,93.924,303299995.0
2006-10-30 08:50:00,93.91,93.918,93.887,93.894,108400001.0
2006-10-30 08:51:00,93.891,93.919,93.869,93.896,263800002.0
2006-10-30 08:52:00,93.889,93.911,93.889,93.891,255299998.0
2006-10-30 08:53:00,93.9,93.915,93.88,93.901,266399998.0
2006-10-30 08:54:00,93.893,93.91,93.886,93.905,373800001.0
2006-10-30 08:55:00,93.888,93.915,93.888,93.905,211199999.0
2006-10-30 08:56:00,93.905,93.905,93.879,93.892,301600000.0
2006-10-30 08:57:00,93.904,93.91,93.882,93.898,306800000.0
2006-10-30 08:58:00,93.908,93.911,93.885,93.893,195299998.0
2006-10-30 08:59:00,93.883,93.91,93.881,93.91,97499999.0
2006-10-30 09:00:00,93.913,93.92,93.887,93.903,338199998.0
2006-10-30 09:01:00,93.885,93.91,93.885,93.898,240499995.0
2006-10-30 09:02:00,93.896,93.907,93.879,93.886,237400000.0
2006-10-30 09:03:00,93.892,93.894,93.868,93.875,264800002.0
2006-10-30 09:04:00,93.887,93.906,93.871,93.883,143299998.0
2006-10-30 09:05:00,93.911,93.917,93.875,93.885,190800001.0
2006-10-30 09:06:00,93.903,93.906,93.874,93.874,148299997.0
2006-10-30 09:07:00,93.892,93.923,93.892,93.912,329900006.0
2006-10-30 09:08:00,93.905,93.923,93.883,93.89,287599999.0
2006-10-30 09:09:00,93.891,93.914,93.885,93.905,223000002.0
2006-10-30 09:10:00,93.921,93.935,93.909,93.914,227299998.0
2006-10-30 09:11:00,93.926,93.938,93.916,93.935,113900000.0
2006-10-30 09:12:00,93.937,93.95,93.92,93.937,237299998.0
2006-10-30 09:13:00,93.925,93.95,93.92,93.95,240099997.0
2006-10-30 09:14:00,93.955,93.963,93.936,93.955,342600003.0
2006-10-30 09:15:00,93.949,93.978,93.949,93.971,135100002.0
2006-10-30 09:16:00,93.955,93.976,93.941,93.951,210500000.0
2006-10-30 09:17:00,93.947,93.969,93.933,93.969,230800003.0
2006-10-30 09:18:00,93.95,93.985,93.95,93.963,201500001.0
2006-10-30 09:19:00,93.99,94.006,93.969,93.977,292499996.0
2006-10-30 09:20:00,93.991,94.005,93.97,93.995,296500000.0
2006-10-30 09:21:00,93.992,93.992,93.958,93.958,101400002.0
2006-10-30 09:22:00,93.976,93.976,93.95,93.956,270799996.0
2006-10-30 09:23:00,93.958,93.958,93.93,93.931,298300004.0
2006-10-30 09:24:00,93.943,93.957,93.93,93.945,359900002.0
2006-10-30 09:25:00,93.93,93.954,93.918,93.928,386000000.0
2006-10-30 09:26:00,93.918,93.924,93.902,93.912,75699999.0
2006-10-30 09:27:00,93.932,93.941,93.914,93.936,363899996.0
2006-10-30 09:28:00,93.935,93.944,93.917,93.929,239900000.0
2006-10-30 09:29:00,93.943,93.954,93.931,93.95,228299999.0
2006-10-30 09:30:00,93.936,93.953,93.919,93.953,211999996.0
2006-10-30 09:31:00,93.936,93.959,93.936,93.945,274100000.0
2006-10-30 09:32:00,93.958,93.968,93.941,93.951,278300003.0
2006-10-30 09:33:00,93.974,93.98,93.955,93.955,294099998.0
2006-10-30 09:34:00,93.959,93.98,93.943,93.963,250800001.0
2006-10-30 09:35:00,93.982,93.997,93.965,93.965,177400000.0
2006-10-30 09:36:00,93.978,93.983,93.955,93.96,218199998.0
2006-10-30 09:37:00,93.99,94.001,93.974,93.985,275799999.0
2006-10-30 09:38:00,94.004,94.014,93.979,94.006,260899996.0
2006-10-30 09:39:00,93.99,94.006,93.986,93.993,269700001.0
2006-10-30 09:40:00,93.992,94.005,93.97,93.98,121600000.0
2006-10-30 09:41:00,93.97,93.985,93.953,93.977,297900001.0
2006-10-30 09:42:00,93.943,93.957,93.917,93.952,193899998.0
2006-10-30 09:43:00,93.947,93.976,93.929,93.976,249299994.0
2006-10-30 09:44:00,93.965,93.973,93.943,93.948,148100001.0
2006-10-30 09:45:00,93.957,93.976,93.944,93.962,180900001.0
2006-10-30 09:46:00,93.953,93.97,93.946,93.946,356199997.0
2006-10-30 09:47:00,93.937,93.963,93.937,93.955,208899999.0
2006-10-30 09:48:00,93.94,93.967,93.94,93.967,217300001.0
2006-10-30 09:49:00,93.949,93.966,93.948,93.963,197700002.0
2006-10-30 09:50:00,93.952,93.978,93.95,93.957,335200001.0
2006-10-30 09:51:00,93.952,93.98,93.948,93.952,236500000.0
2006-10-30 09:52:00,93.946,93.975,93.946,93.947,252700002.0
2006-10-30 09:53:00,93.951,93.972,93.947,93.97,265399999.0
2006-10-30 09:54:00,93.964,93.977,93.952,93.961,75800001.0
2006-10-30 09:55:00,93.947,93.959,93.93,93.941,153199999.0
2006-10-30 09:56:00,93.957,93.957,93.931,93.935,205399998.0
2006-10-30 09:57:00,93.923,93.954,93.923,93.953,314799997.0
2006-10-30 09:58:00,93.948,93.956,93.924,93.927,190600000.0
2006-10-30 09:59:00,93.926,93.957,93.923,93.923,190099999.0
2006-10-30 10:00:00,93.93,93.95,93.923,93.937,239499998.0
2006-10-30 10:01:00,93.945,93.95,93.909,93.909,289299998.0
2006-10-30 10:02:00,93.941,93.958,93.925,93.939,195700001.0
2006-10-30 10:03:00,93.97,93.987,93.957,93.968,280499998.0
2006-10-30 10:04:00,94.012,94.013,93.954,93.96,293399999.0
2006-10-30 10:05:00,93.995,94.018,93.985,94.016,215500000.0
2006-10-30 10:06:00,93.989,94.015,93.974,93.974,229800001.0
2006-10-30 10:07:00,93.991,94.002,93.966,94.002,171700000.0
2006-10-30 10:08:00,93.989,93.996,93.969,93.974,194799999.0
2006-10-30 10:09:00,93.974,93.994,93.974,93.992,93300000.0
2006-10-30 10:10:00,93.964,93.997,93.964,93.985,198100001.0
2006-10-30 10:11:00,93.983,93.998,93.968,93.984,318000003.0
2006-10-30 10:12:00,93.966,93.996,93.951,93.966,206799998.0
2006-10-30 10:13:00,93.951,93.965,93.941,93.947,132400000.0
2006-10-30 10:14:00,93.93,93.941,93.903,93.903,179099997.0
2006-10-30 10:15:00,93.914,93.927,93.893,93.913,249500002.0
2006-10-30 10:16:00,93.903,93.932,93.889,93.918,156400000.0
2006-10-30 10:17:00,93.904,93.93,93.895,93.913,179900002.0
2006-10-30 10:18:00,93.91,93.942,93.91,93.929,199999997.0
2006-10-30 10:19:00,93.921,93.927,93.899,93.9,261900003.0
2006-10-30 10:20:00,93.921,93.926,93.9,93.907,281999998.0
2006-10-30 10:21:00,93.921,93.932,93.899,93.932,227400001.0
2006-10-30 10:22:00,93.931,93.947,93.921,93.94,329699999.0
2006-10-30 10:23:00,93.935,93.952,93.919,93.929,105799999.0
2006-10-30 10:24:00,93.956,93.98,93.948,93.966,77900000.0
2006-10-30 10:25:00,93.952,93.97,93.949,93.967,145999998.0
2006-10-30 10:26:00,93.977,93.977,93.944,93.944,240599997.0
2006-10-30 10:27:00,93.958,93.988,93.957,93.964,200800000.0
2006-10-30 10:28:00,93.957,93.978,93.947,93.967,177499997.0
2006-10-30 10:29:00,93.971,93.971,93.944,93.949,183300000.0
2006-10-30 10:30:00,93.973,93.974,93.95,93.971,191700001.0
2006-10-30 10:31:00,93.959,93.977,93.922,93.967,255800000.0
2006-10-30 10:32:00,93.955,93.972,93.942,93.964,307300000.0
2006-10-30 10:33:00,93.961,93.976,93.943,93.957,139300002.0
2006-10-30 10:34:00,93.955,93.96,93.939,93.939,228099998.0
2006-10-30 10:35:00,93.949,93.949,93.919,93.919,112800000.0
2006-10-30 10:36:00,93.925,93.933,93.905,93.91,267499998.0
2006-10-30 10:37:00,93.92,93.932,93.898,93.918,247299999.0
2006-10-30 10:38:00,93.913,93.931,93.899,93.915,193900004.0
2006-10-30 10:39:00,93.915,93.92,93.895,93.903,167599999.0
2006-10-30 10:40:00,93.897,93.941,93.897,93.941,136700000.0
2006-10-30 10:41:00,93.945,93.945,93.918,93.922,188900003.0
2006-10-30 10:42:00,93.91,93.936,93.903,93.935,223499997.0
2006-10-30 10:43:00,93.936,93.949,93.907,93.929,233999996.0
2006-10-30 10:44:00,93.952,93.96,93.93,93.935,282299998.0
2006-10-30 10:45:00,93.958,93.976,93.948,93.963,411600004.0
2006-10-30 10:46:00,93.944,93.966,93.939,93.944,224399996.0
2006-10-30 10:47:00,93.941,93.978,93.936,93.978,190600001.0
2006-10-30 10:48:00,93.972,93.972,93.912,93.93,139699999.0
2006-10-30 10:49:00,93.944,93.944,93.915,93.94,91599999.0
2006-10-30 10:50:00,93.957,93.957,93.926,93.926,185699998.0
2006-10-30 10:51:00,93.933,93.957,93.921,93.943,251799999.0
2006-10-30 10:52:00,93.945,93.959,93.924,93.941,127299999.0
2006-10-30 10:53:00,93.953,93.965,93.934,93.955,191000001.0
2006-10-30 10:54:00,93.947,93.974,93.913,93.967,303699998.0
2006-10-30 10:55:00,93.954,93.976,93.954,93.971,281599999.0
2006-10-30 10:56:00,93.964,93.968,93.936,93.955,216399999.0
2006-10-30 10:57:00,93.967,93.972,93.948,93.949,339000004.0
2006-10-30 10:58:00,93.957,93.975,93.937,93.961,232499999.0
2006-10-30 10:59:00,93.963,93.983,93.957,93.957,132700000.0
2006-10-30 11:00:00,93.98,93.98,93.94,93.94,163500000.0
2006-10-30 11:01:00,93.967,93.975,93.953,93.968,343099999.0
2006-10-30 11:02:00,93.952,93.97,93.938,93.95,234799997.0
2006-10-30 11:03:00,93.94,93.957,93.932,93.95,83500001.0
2006-10-30 11:04:00,93.954,93.97,93.938,93.96,198300001.0
2006-10-30 11:05:00,93.964,93.978,93.951,93.955,415299994.0
2006-10-30 11:06:00,93.966,93.966,93.933,93.943,250500002.0
2006-10-30 11:07:00,93.946,93.962,93.943,93.957,57899998.0
2006-10-30 11:08:00,93.943,93.949,93.921,93.942,300899999.0
2006-10-30 11:09:00,93.942,93.951,93.93,93.933,144600002.0
2006-10-30 11:10:00,93.952,93.959,93.934,93.938,250499997.0
2006-10-30 11:11:00,93.923,93.967,93.923,93.962,355799996.0
2006-10-30 11:12:00,93.966,93.976,93.939,93.954,237300000.0
2006-10-30 11:13:00,93.929,93.949,93.926,93.949,246800002.0
2006-10-30 11:14:00,93.949,93.954,93.926,93.926,350800000.0
2006-10-30 11:15:00,93.917,93.943,93.916,93.942,369699998.0
2006-10-30 11:16:00,93.948,93.961,93.923,93.944,288499997.0
2006-10-30 11:17:00,93.95,93.977,93.948,93.964,253800002.0
2006-10-30 11:18:00,93.97,93.971,93.946,93.955,244000001.0
2006-10-30 11:19:00,93.964,93.969,93.947,93.947,77399999.0
2006-10-30 11:20:00,93.936,93.953,93.927,93.945,362199992.0
2006-10-30 11:21:00,93.924,93.941,93.91,93.923,288700001.0
2006-10-30 11:22:00,93.927,93.943,93.926,93.932,225599997.0
2006-10-30 11:23:00,93.929,93.934,93.909,93.916,398599998.0
2006-10-30 11:24:00,93.916,93.938,93.914,93.925,225300002.0
2006-10-30 11:25:00,93.935,93.935,93.895,93.91,298499994.0
2006-10-30 11:26:00,93.931,93.95,93.925,93.937,402000001.0
2006-10-30 11:27:00,93.92,93.936,93.905,93.927,226299999.0
2006-10-30 11:28:00,93.938,93.961,93.92,93.934,433800001.0
2006-10-30 11:29:00,93.948,93.982,93.932,93.982,202000000.0
2006-10-30 11:30:00,93.983,93.983,93.956,93.967,395100000.0
2006-10-30 11:31:00,93.955,93.972,93.936,93.965,171399998.0
2006-10-30 11:32:00,93.977,94.003,93.976,93.99,258900002.0
2006-10-30 11:33:00,93.96,93.991,93.945,93.962,455300000.0
2006-10-30 11:34:00,93.978,94.0,93.958,93.98,282200000.0
2006-10-30 11:35:00,93.99,94.007,93.973,93.995,156100002.0
2006-10-30 11:36:00,93.992,94.016,93.988,94.011,280499998.0
2006-10-30 11:37:00,94.016,94.03,93.996,94.014,135599999.0
2006-10-30 11:38:00,94.028,94.03,94.005,94.008,254600000.0
2006-10-30 11:39:00,94.025,94.037,94.011,94.023,217500001.0
2006-10-30 11:40:00,94.012,94.035,93.989,94.035,324500004.0
2006-10-30 11:41:00,94.022,94.037,94.013,94.027,398799996.0
2006-10-30 11:42:00,94.026,94.026,94.006,94.007,162099997.0
2006-10-30 11:43:00,94.01,94.033,94.005,94.018,249700001.0
2006-10-30 11:44:00,94.004,94.026,94.003,94.02,275099997.0
2006-10-30 11:45:00,94.012,94.015,93.992,94.008,230999997.0
2006-10-30 11:46:00,94.002,94.002,93.982,93.985,104500000.0
2006-10-30 11:47:00,93.995,94.002,93.974,93.983,266299998.0
2006-10-30 11:48:00,93.974,94.001,93.974,94.001,206200001.0
2006-10-30 11:49:00,93.978,94.006,93.978,94.0,336599999.0
2006-10-30 11:50:00,94.001,94.014,93.986,93.999,190299999.0
2006-10-30 11:51:00,94.01,94.013,93.984,93.995,250299999.0
2006-10-30 11:52:00,94.018,94.018,93.995,93.998,291899995.0
2006-10-30 11:53:00,94.012,94.018,93.985,94.005,485400006.0
2006-10-30 11:54:00,94.014,94.016,93.997,93.997,132899999.0
2006-10-30 11:55:00,93.992,94.019,93.982,93.996,181999997.0
2006-10-30 11:56:00,94.005,94.012,93.983,93.999,183899998.0
2006-10-30 11:57:00,93.994,94.019,93.994,94.014,126099999.0
2006-10-30 11:58:00,94.01,94.02,93.989,93.999,223499995.0
2006-10-30 11:59:00,94.011,94.011,93.978,93.982,293399995.0
2006-10-30 12:00:00,93.993,94.009,93.973,93.997,202800002.0
2006-10-30 12:01:00,94.0,94.002,93.971,93.983,161499996.0
2006-10-30 12:02:00,94.0,94.007,93.96,93.992,204899998.0
2006-10-30 12:03:00,93.986,94.003,93.974,94.002,355099999.0
2006-10-30 12:04:00,93.999,94.005,93.973,94.005,292099997.0
2006-10-30 12:05:00,94.007,94.022,93.996,94.005,122100000.0
2006-10-30 12:06:00,94.008,94.035,94.002,94.035,275100002.0
2006-10-30 12:07:00,94.035,94.059,94.021,94.04,365100004.0
2006-10-30 12:08:00,94.061,94.062,94.043,94.046,268500000.0
2006-10-30 12:09:00,94.057,94.068,94.034,94.034,203300000.0
2006-10-30 12:10:00,94.035,94.064,94.035,94.055,198799999.0
2006-10-30 12:11:00,94.038,94.049,94.022,94.044,349099996.0
2006-10-30 12:12:00,94.037,94.053,94.019,94.022,299000000.0
2006-10-30 12:13:00,94.029,94.042,93.984,94.001,274000003.0
2006-10-30 12:14:00,94.009,94.015,93.991,94.002,201600001.0
2006-10-30 12:15:00,94.0,94.015,93.972,94.011,130800001.0
2006-10-30 12:16:00,94.007,94.016,93.989,93.998,229500001.0
2006-10-30 12:17:00,93.989,94.006,93.961,93.979,208499998.0
2006-10-30 12:18:00,93.976,94.005,93.976,93.997,137599998.0
2006-10-30 12:19:00,94.005,94.007,93.988,93.988,247099997.0
2006-10-30 12:20:00,94.002,94.04,93.994,94.022,211600001.0
2006-10-30 12:21:00,94.035,94.041,94.011,94.011,328299995.0
2006-10-30 12:22:00,93.996,94.019,93.996,94.019,68000002.0
2006-10-30 12:23:00,94.005,94.025,93.994,94.023,201200002.0
2006-10-30 12:24:00,94.004,94.029,94.004,94.022,186700002.0
2006-10-30 12:25:00,93.986,94.006,93.98,93.998,156500000.0
2006-10-30 12:26:00,94.02,94.025,94.003,94.018,218200003.0
2006-10-30 12:27:00,94.017,94.028,94.004,94.008,238300001.0
2006-10-30 12:28:00,94.024,94.024,94.001,94.001,304699999.0
2006-10-30 12:29:00,94.005,94.02,93.995,94.02,366400005.0
2006-10-30 12:30:00,93.993,94.029,93.993,94.029,153199998.0
2006-10-30 12:31:00,94.023,94.039,94.006,94.014,179799997.0
2006-10-30 12:32:00,94.015,94.033,94.008,94.029,246499997.0
2006-10-30 12:33:00,94.025,94.036,94.01,94.015,111800000.0
2006-10-30 12:34:00,94.028,94.028,94.004,94.004,67800000.0
2006-10-30 12:35:00,93.988,94.027,93.988,94.027,108099997.0
2006-10-30 12:36:00,94.028,94.034,94.011,94.018,329999994.0
2006-10-30 12:37:00,94.03,94.046,94.019,94.041,195800005.0
2006-10-30 12:38:00,94.029,94.043,94.021,94.039,128700000.0
2006-10-30 12:39:00,94.016,94.037,94.007,94.037,153699999.0
2006-10-30 12:40:00,94.029,94.042,94.02,94.023,184400000.0
2006-10-30 12:41:00,94.02,94.035,94.017,94.033,181499998.0
2006-10-30 12:42:00,94.027,94.033,94.008,94.021,105199999.0
2006-10-30 12:43:00,94.022,94.038,94.014,94.028,221500000.0
2006-10-30 12:44:00,94.032,94.038,94.014,94.018,236000000.0
2006-10-30 12:45:00,94.006,94.047,94.006,94.028,353400000.0
2006-10-30 12:46:00,94.016,94.042,94.006,94.009,294800003.0
2006-10-30 12:47:00,94.011,94.05,94.011,94.05,253300003.0
2006-10-30 12:48:00,94.055,94.056,94.035,94.037,283800003.0
2006-10-30 12:49:00,94.053,94.059,94.034,94.059,203099998.0
2006-10-30 12:50:00,94.062,94.062,94.034,94.057,275400001.0
2006-10-30 12:51:00,94.055,94.06,94.036,94.043,274900001.0
2006-10-30 12:52:00,94.031,94.056,94.029,94.056,150600000.0
2006-10-30 12:53:00,94.03,94.051,93.981,94.018,123599997.0
2006-10-30 12:54:00,94.048,94.051,94.028,94.028,108999998.0
2006-10-30 12:55:00,94.018,94.036,93.991,94.009,204000003.0
2006-10-30 12:56:00,94.027,94.034,94.001,94.029,321999998.0
2006-10-30 12:57:00,94.035,94.044,94.019,94.036,178299997.0
2006-10-30 12:58:00,94.02,94.035,94.013,94.029,255699998.0
2006-10-30 12:59:00,94.036,94.044,94.002,94.002,327899993.0
2006-10-30 13:00:00,94.033,94.045,94.014,94.015,234899999.0
2006-10-30 13:01:00,94.034,94.038,94.01,94.037,240299999.0
2006-10-30 13:02:00,94.047,94.054,94.026,94.026,246499998.0
2006-10-30 13:03:00,94.025,94.045,94.02,94.042,121500001.0
2006-10-30 13:04:00,94.023,94.041,94.008,94.008,259900000.0
2006-10-30 13:05:00,94.016,94.045,94.015,94.045,173799998.0
2006-10-30 13:06:00,94.048,94.053,94.028,94.036,128200002.0
2006-10-30 13:07:00,94.028,94.063,94.028,94.049,436099996.0
2006-10-30 13:08:00,94.053,94.065,94.041,94.048,292999995.0
2006-10-30 13:09:00,94.035,94.06,94.035,94.055,230399999.0
2006-10-30 13:10:00,94.057,94.072,94.048,94.072,254200002.0
2006-10-30 13:11:00,94.065,94.072,94.041,94.043,294600000.0
2006-10-30 13:12:00,94.056,94.079,94.046,94.06,315299995.0
2006-10-30 13:13:00,94.052,94.077,94.052,94.073,162700003.0
2006-10-30 13:14:00,94.057,94.083,94.053,94.066,175400001.0
2006-10-30 13:15:00,94.068,94.079,94.047,94.047,201800003.0
2006-10-30 13:16:00,94.071,94.098,94.057,94.074,128300000.0
2006-10-30 13:17:00,94.065,94.089,94.02,94.066,356400006.0
2006-10-30 13:18:00,94.087,94.094,94.067,94.085,276600000.0
2006-10-30 13:19:00,94.075,94.088,94.04,94.04,140199998.0
2006-10-30 13:20:00,94.047,94.049,94.015,94.016,307900002.0
2006-10-30 13:21:00,94.002,94.023,93.999,94.014,222400001.0
2006-10-30 13:22:00,94.005,94.023,94.002,94.023,308399999.0
2006-10-30 13:23:00,94.017,94.025,94.004,94.009,289000004.0
2006-10-30 13:24:00,94.003,94.026,93.995,94.012,114999999.0
2006-10-30 13:25:00,94.02,94.02,93.994,93.995,305299995.0
2006-10-30 13:26:00,94.012,94.019,93.987,94.007,317000004.0
2006-10-30 13:27:00,93.993,94.011,93.977,93.993,180200002.0
2006-10-30 13:28:00,93.982,94.002,93.973,93.994,360300005.0
2006-10-30 13:29:00,93.989,94.008,93.977,94.008,244199998.0
2006-10-30 13:30:00,93.993,94.011,93.966,93.98,204600002.0
2006-10-30 13:31:00,93.973,93.973,93.947,93.958,243100000.0
2006-10-30 13:32:00,93.941,93.968,93.941,93.968,221600000.0
2006-10-30 13:33:00,93.953,93.975,93.953,93.957,189800002.0
2006-10-30 13:34:00,93.955,93.972,93.948,93.959,177199997.0
2006-10-30 13:35:00,93.958,93.977,93.942,93.963,317599994.0
2006-10-30 13:36:00,93.956,93.975,93.946,93.96,155900000.0
2006-10-30 13:37:00,93.962,93.975,93.949,93.957,204500000.0
2006-10-30 13:38:00,93.982,93.982,93.938,93.938,207899998.0
2006-10-30 13:39:00,93.965,93.98,93.954,93.98,127699998.0
2006-10-30 13:40:00,93.972,93.984,93.956,93.974,308300004.0
2006-10-30 13:41:00,93.957,93.973,93.945,93.967,244599993.0
2006-10-30 13:42:00,93.963,93.997,93.963,93.994,217099999.0
2006-10-30 13:43:00,94.002,94.002,93.975,93.975,172499997.0
2006-10-30 13:44:00,93.995,94.004,93.983,93.983,212599999.0
2006-10-30 13:45:00,93.993,94.003,93.974,93.974,150300001.0
2006-10-30 13:46:00,93.975,94.001,93.975,93.998,228700003.0
2006-10-30 13:47:00,93.997,94.022,93.971,94.01,253599999.0
2006-10-30 13:48:00,94.017,94.019,93.989,94.014,323599995.0
2006-10-30 13:49:00,94.009,94.022,93.994,93.996,190000001.0
2006-10-30 13:50:00,93.993,94.017,93.988,94.017,365300004.0
2006-10-30 13:51:00,94.011,94.015,93.991,93.991,91199999.0
2006-10-30 13:52:00,93.986,94.017,93.986,94.005,332699999.0
2006-10-30 13:53:00,93.978,94.013,93.978,94.009,338400002.0
2006-10-30 13:54:00,94.003,94.008,93.98,93.993,310900000.0
2006-10-30 13:55:00,93.99,93.999,93.982,93.997,161099997.0
2006-10-30 13:56:00,94.002,94.002,93.983,93.989,155800002.0
2006-10-30 13:57:00,93.98,94.001,93.969,94.001,225000000.0
2006-10-30 13:58:00,94.008,94.015,93.982,93.982,85699998.0
2006-10-30 13:59:00,94.003,94.003,93.983,93.983,282300002.0
2006-10-30 14:00:00,93.981,94.011,93.979,94.011,214599997.0
2006-10-30 14:01:00,94.012,94.017,93.991,94.002,257199997.0
2006-10-30 14:02:00,93.994,94.019,93.99,93.99,229300002.0
2006-10-30 14:03:00,94.006,94.022,93.991,94.002,108699999.0
2006-10-30 14:04:00,94.011,94.021,93.983,93.983,287700002.0
2006-10-30 14:05:00,93.996,94.018,93.984,94.001,175999999.0
2006-10-30 14:06:00,93.984,94.037,93.984,94.019,350700002.0
2006-10-30 14:07:00,94.03,94.03,94.002,94.006,217000000.0
2006-10-30 14:08:00,94.006,94.031,93.999,94.031,194699998.0
2006-10-30 14:09:00,94.028,94.041,94.013,94.022,139100001.0
2006-10-30 14:10:00,94.023,94.043,94.007,94.033,189699999.0
2006-10-30 14:11:00,94.038,94.05,94.024,94.033,236399996.0
2006-10-30 14:12:00,94.032,94.045,94.018,94.033,182400001.0
2006-10-30 14:13:00,94.034,94.056,94.034,94.047,230200002.0
2006-10-30 14:14:00,94.052,94.063,94.036,94.046,194100002.0
2006-10-30 14:15:00,94.04,94.066,94.037,94.055,189299998.0
2006-10-30 14:16:00,94.043,94.055,94.028,94.036,180900001.0
2006-10-30 14:17:00,94.057,94.063,94.04,94.053,247199998.0
2006-10-30 14:18:00,94.05,94.065,94.028,94.06,274100001.0
2006-10-30 14:19:00,94.053,94.065,94.04,94.04,227699997.0
2006-10-30 14:20:00,94.037,94.064,94.035,94.05,297899999.0
2006-10-30 14:21:00,94.046,94.068,94.043,94.063,188899999.0
2006-10-30 14:22:00,94.038,94.073,94.038,94.059,200799999.0
2006-10-30 14:23:00,94.043,94.082,94.043,94.069,299099996.0
2006-10-30 14:24:00,94.077,94.082,94.051,94.056,152499999.0
2006-10-30 14:25:00,94.055,94.055,94.031,94.031,103700002.0
2006-10-30 14:26:00,94.016,94.036,93.994,94.023,179200002.0
2006-10-30 14:27:00,94.009,94.035,94.009,94.035,146500000.0
2006-10-30 14:28:00,94.023,94.034,94.0,94.0,239699998.0
2006-10-30 14:29:00,94.026,94.046,94.022,94.04,316099998.0
2006-10-30 14:30:00,94.008,94.032,93.99,93.993,128500000.0
2006-10-30 14:31:00,94.021,94.03,93.963,94.013,393600001.0
2006-10-30 14:32:00,94.005,94.036,94.005,94.025,211200001.0
2006-10-30 14:33:00,94.013,94.03,94.008,94.02,133699997.0
2006-10-30 14:34:00,94.011,94.024,93.991,93.994,189199998.0
2006-10-30 14:35:00,93.991,94.008,93.966,93.971,198499999.0
2006-10-30 14:36:00,93.985,93.994,93.962,93.973,202400001.0
2006-10-30 14:37:00,93.971,93.99,93.961,93.99,105100000.0
2006-10-30 14:38:00,93.989,93.996,93.967,93.967,135899999.0
2006-10-30 14:39:00,94.004,94.004,93.964,93.966,229499997.0
2006-10-30 14:40:00,93.969,93.983,93.958,93.975,218199998.0
2006-10-30 14:41:00,93.952,93.97,93.936,93.95,205599997.0
2006-10-30 14:42:00,93.947,93.96,93.938,93.947,178400003.0
2006-10-30 14:43:00,93.954,93.96,93.933,93.941,116100000.0
2006-10-30 14:44:00,93.957,93.96,93.924,93.96,212399999.0
2006-10-30 14:45:00,93.942,93.961,93.941,93.958,267200002.0
2006-10-30 14:46:00,93.927,93.963,93.927,93.963,156199999.0
2006-10-30 14:47:00,93.947,93.964,93.92,93.953,233799995.0
2006-10-30 14:48:00,93.954,93.967,93.941,93.955,114000000.0
2006-10-30 14:49:00,93.931,93.949,93.912,93.93,139499999.0
2006-10-30 14:50:00,93.925,93.954,93.925,93.94,427300001.0
2006-10-30 14:51:00,93.925,93.935,93.895,93.924,195300003.0
2006-10-30 14:52:00,93.913,93.931,93.903,93.916,217199995.0
2006-10-30 14:53:00,93.91,93.919,93.888,93.888,217099996.0
2006-10-30 14:54:00,93.9,93.912,93.88,93.894,221899999.0
2006-10-30 14:55:00,93.905,93.92,93.897,93.913,329299997.0
2006-10-30 14:56:00,93.917,93.917,93.882,93.882,169800002.0
2006-10-30 14:57:00,93.896,93.915,93.882,93.902,241900004.0
2006-10-30 14:58:00,93.886,93.904,93.879,93.889,175599999.0
2006-10-30 14:59:00,93.888,93.897,93.832,93.897,174700000.0
2006-10-30 15:00:00,93.893,93.91,93.892,93.907,187800002.0
2006-10-30 15:01:00,93.893,93.901,93.875,93.888,231599999.0
2006-10-30 15:02:00,93.891,93.904,93.872,93.88,169800002.0
2006-10-30 15:03:00,93.894,93.896,93.874,93.896,227799994.0
2006-10-30 15:04:00,93.898,93.907,93.879,93.894,202200003.0
2006-10-30 15:05:00,93.902,93.902,93.875,93.9,169300002.0
2006-10-30 15:06:00,93.883,93.891,93.865,93.865,230800003.0
2006-10-30 15:07:00,93.885,93.885,93.856,93.86,203300001.0
2006-10-30 15:08:00,93.878,93.882,93.864,93.866,19000000.0
2006-10-30 15:09:00,93.888,93.895,93.864,93.895,239800002.0
2006-10-30 15:10:00,93.881,93.902,93.872,93.88,352300000.0
2006-10-30 15:11:00,93.9,93.912,93.887,93.898,97299999.0
2006-10-30 15:12:00,93.91,93.91,93.872,93.881,252999999.0
2006-10-30 15:13:00,93.871,93.89,93.865,93.89,244099999.0
2006-10-30 15:14:00,93.886,93.89,93.862,93.89,215300001.0
2006-10-30 15:15:00,93.886,93.912,93.87,93.894,269099998.0
2006-10-30 15:16:00,93.88,93.907,93.874,93.887,307799998.0
2006-10-30 15:17:00,93.87,93.897,93.865,93.897,316100000.0
2006-10-30 15:18:00,93.873,93.892,93.869,93.892,180599998.0
2006-10-30 15:19:00,93.874,93.887,93.852,93.87,248599999.0
2006-10-30 15:20:00,93.854,93.888,93.851,93.888,326900003.0
2006-10-30 15:21:00,93.882,93.882,93.854,93.866,193600002.0
2006-10-30 15:22:00,93.859,93.879,93.821,93.868,254900000.0
2006-10-30 15:23:00,93.854,93.881,93.851,93.871,314900000.0
2006-10-30 15:24:00,93.868,93.886,93.863,93.876,224000001.0
2006-10-30 15:25:00,93.881,93.89,93.868,93.89,169800000.0
2006-10-30 15:26:00,93.882,93.891,93.856,93.873,231599999.0
2006-10-30 15:27:00,93.891,93.897,93.866,93.874,332000005.0
2006-10-30 15:28:00,93.888,93.892,93.865,93.874,171099999.0
2006-10-30 15:29:00,93.892,93.893,93.859,93.86,268899999.0
2006-10-30 15:30:00,93.862,93.876,93.844,93.854,355699997.0
2006-10-30 15:31:00,93.855,93.856,93.827,93.856,185400005.0
2006-10-30 15:32:00,93.858,93.874,93.845,93.871,250100002.0
2006-10-30 15:33:00,93.868,93.893,93.866,93.893,104299998.0
2006-10-30 15:34:00,93.893,93.914,93.88,93.91,287199996.0
2006-10-30 15:35:00,93.888,93.908,93.867,93.887,225600004.0
2006-10-30 15:36:00,93.891,93.916,93.885,93.885,258699997.0
2006-10-30 15:37:00,93.884,93.884,93.861,93.861,134800000.0
2006-10-30 15:38:00,93.88,93.901,93.86,93.883,280299996.0
2006-10-30 15:39:00,93.91,93.923,93.881,93.881,218599999.0
2006-10-30 15:40:00,93.912,93.912,93.885,93.91,189799999.0
2006-10-30 15:41:00,93.912,93.912,93.887,93.887,231999998.0
2006-10-30 15:42:00,93.885,93.926,93.877,93.926,166399995.0
2006-10-30 15:43:00,93.92,93.941,93.909,93.909,196499998.0
2006-10-30 15:44:00,93.929,93.947,93.898,93.93,237699996.0
2006-10-30 15:45:00,93.948,93.953,93.926,93.929,225099999.0
2006-10-30 15:46:00,93.923,93.939,93.905,93.933,230000003.0
2006-10-30 15:47:00,93.926,93.954,93.907,93.931,201699996.0
2006-10-30 15:48:00,93.957,93.96,93.941,93.944,223700002.0
2006-10-30 15:49:00,93.96,93.971,93.943,93.949,287799998.0
2006-10-30 15:50:00,93.96,93.974,93.944,93.972,257700000.0
2006-10-30 15:51:00,93.974,93.987,93.954,93.954,404900000.0
2006-10-30 15:52:00,93.97,93.97,93.935,93.939,292699995.0
2006-10-30 15:53:00,93.927,93.951,93.923,93.934,215399998.0
2006-10-30 15:54:00,93.931,93.96,93.918,93.918,183000000.0
2006-10-30 15:55:00,93.977,93.977,93.955,93.964,124699997.0
2006-10-30 15:56:00,93.958,93.975,93.93,93.941,109100001.0
2006-10-30 15:57:00,93.94,93.966,93.94,93.962,431800001.0
2006-10-30 15:58:00,93.941,93.963,93.938,93.94,290899994.0
2006-10-30 15:59:00,93.953,93.956,93.922,93.941,177700000.0
2006-10-30 16:00:00,93.925,93.964,93.925,93.962,233300002.0
2006-10-30 16:01:00,93.939,93.956,93.924,93.936,249200004.0
2006-10-30 16:02:00,93.933,93.947,93.92,93.922,152299997.0
2006-10-30 16:03:00,93.935,93.955,93.929,93.94,116599998.0
2006-10-30 16:04:00,93.926,93.94,93.917,93.917,314600002.0
2006-10-30 16:05:00,93.93,93.938,93.907,93.923,213399997.0
2006-10-30 16:06:00,93.936,93.944,93.907,93.929,201000000.0
2006-10-30 16:07:00,93.939,93.962,93.932,93.943,136200000.0
2006-10-30 16:08:00,93.945,93.95,93.932,93.932,155000001.0
2006-10-30 16:09:00,93.944,93.95,93.926,93.93,225699997.0
2006-10-30 16:10:00,93.925,93.945,93.916,93.935,325800000.0
2006-10-30 16:11:00,93.931,93.934,93.917,93.923,88300003.0
2006-10-30 16:12:00,93.938,93.938,93.917,93.922,149500003.0
2006-10-30 16:13:00,93.896,93.924,93.867,93.903,32499999.0
2006-10-30 16:14:00,93.904,93.927,93.895,93.927,242500001.0
2006-10-30 16:15:00,93.919,93.933,93.905,93.925,205000002.0
2006-10-30 16:16:00,93.926,93.926,93.89,93.89,282899999.0
2006-10-30 16:17:00,93.917,93.93,93.87,93.87,315800000.0
2006-10-30 16:18:00,93.922,93.929,93.911,93.911,234299998.0
2006-10-30 16:19:00,93.932,93.95,93.925,93.931,237399997.0
2006-10-30 16:20:00,93.962,93.974,93.941,93.956,232999999.0
2006-10-30 16:21:00,93.954,93.956,93.925,93.936,173900001.0
2006-10-30 16:22:00,93.938,93.947,93.915,93.933,194799999.0
2006-10-30 16:23:00,93.927,93.948,93.918,93.938,208100001.0
2006-10-30 16:24:00,93.941,93.944,93.922,93.929,131099997.0
2006-10-30 16:25:00,93.943,93.946,93.918,93.929,178499999.0
2006-10-30 16:26:00,93.936,93.94,93.914,93.928,154300001.0
2006-10-30 16:27:00,93.932,93.932,93.885,93.896,283900002.0
2006-10-30 16:28:00,93.902,93.923,93.902,93.923,187700000.0
2006-10-30 16:29:00,93.9,93.935,93.9,93.935,223800000.0
2006-10-30 16:30:00,93.925,93.955,93.923,93.955,156099998.0
2006-10-30 16:31:00,93.964,93.97,93.939,93.956,226500003.0
2006-10-30 16:32:00,93.959,93.96,93.923,93.923,245000005.0
2006-10-30 16:33:00,93.914,93.937,93.913,93.917,324599993.0
2006-10-30 16:34:00,93.913,93.944,93.91,93.923,363499998.0
2006-10-30 16:35:00,93.939,93.95,93.927,93.93,254599996.0
2006-10-30 16:36:00,93.939,93.963,93.925,93.939,316000000.0
2006-10-30 16:37:00,93.919,93.951,93.918,93.938,321199999.0
2006-10-30 16:38:00,93.915,93.941,93.915,93.931,161600000.0
2006-10-30 16:39:00,93.93,93.938,93.917,93.925,81200000.0
2006-10-30 16:40:00,93.911,93.936,93.907,93.914,321999999.0
2006-10-30 16:41:00,93.934,93.937,93.899,93.917,281699996.0
2006-10-30 16:42:00,93.908,93.925,93.885,93.911,268299997.0
2006-10-30 16:43:00,93.904,93.937,93.904,93.925,351500005.0
2006-10-30 16:44:00,93.914,93.93,93.899,93.93,200799998.0
2006-10-30 16:45:00,93.934,93.934,93.913,93.926,385699996.0
2006-10-30 16:46:00,93.913,93.927,93.896,93.917,218899996.0
2006-10-30 16:47:00,93.928,93.928,93.895,93.895,180200000.0
2006-10-30 16:48:00,93.907,93.934,93.9,93.92,380299997.0
2006-10-30 16:49:00,93.888,93.922,93.888,93.915,183000001.0
2006-10-30 16:50:00,93.904,93.935,93.904,93.926,290100001.0
2006-10-30 16:51:00,93.913,93.94,93.912,93.922,131799999.0
2006-10-30 16:52:00,93.898,93.925,93.885,93.915,303499999.0
2006-10-30 16:53:00,93.926,93.926,93.894,93.9,305900004.0
2006-10-30 16:54:00,93.916,93.921,93.895,93.904,252500002.0
2006-10-30 16:55:00,93.902,93.927,93.9,93.918,208199996.0
2006-10-30 16:56:00,93.933,93.939,93.903,93.906,222799998.0
2006-10-30 16:57:00,93.91,93.922,93.9,93.918,156199998.0
2006-10-30 16:58:00,93.909,93.924,93.901,93.908,182300000.0
2006-10-30 16:59:00,93.888,93.921,93.888,93.913,65700000.0
2006-10-30 17:00:00,93.882,93.912,93.882,93.912,213200004.0
2006-10-30 17:01:00,93.92,93.92,93.879,93.903,74500000.0
2006-10-30 17:02:00,93.925,93.947,93.916,93.935,209299996.0
2006-10-30 17:03:00,93.933,93.953,93.929,93.943,212700002.0
2006-10-30 17:04:00,93.952,93.952,93.921,93.921,84600000.0
2006-10-30 17:05:00,93.938,93.962,93.936,93.962,277500001.0
2006-10-30 17:06:00,93.956,93.982,93.955,93.959,277299998.0
2006-10-30 17:07:00,93.973,93.973,93.943,93.944,190200000.0
2006-10-30 17:08:00,93.967,93.97,93.94,93.954,191499998.0
2006-10-30 17:09:00,93.951,93.97,93.947,93.97,205400000.0
2006-10-30 17:10:00,93.96,93.972,93.948,93.95,180899998.0
2006-10-30 17:11:00,93.955,93.964,93.935,93.94,176099998.0
2006-10-30 17:12:00,93.95,93.957,93.929,93.944,198199997.0
2006-10-30 17:13:00,93.953,93.967,93.932,93.954,169799999.0
2006-10-30 17:14:00,93.946,93.973,93.938,93.973,449199999.0
2006-10-30 17:15:00,93.963,93.978,93.95,93.953,205999999.0
2006-10-30 17:16:00,93.968,93.981,93.95,93.967,188400000.0
2006-10-30 17:17:00,93.958,93.977,93.953,93.973,212999999.0
2006-10-30 17:18:00,93.946,93.961,93.94,93.957,283700000.0
2006-10-30 17:19:00,93.931,93.946,93.903,93.916,317999999.0
2006-10-30 17:20:00,93.91,93.935,93.91,93.935,114500002.0
2006-10-30 17:21:00,93.923,93.936,93.908,93.928,216100002.0
2006-10-30 17:22:00,93.935,93.943,93.912,93.912,189600002.0
2006-10-30 17:23:00,93.938,93.942,93.906,93.92,155400000.0
2006-10-30 17:24:00,93.938,93.944,93.917,93.917,218400002.0
2006-10-30 17:25:00,93.929,93.944,93.916,93.923,173000001.0
2006-10-30 17:26:00,93.934,93.948,93.926,93.938,237599999.0
2006-10-30 17:27:00,93.918,93.935,93.914,93.932,117299999.0
2006-10-30 17:28:00,93.929,93.94,93.922,93.937,300300001.0
2006-10-30 17:29:00,93.92,93.945,93.91,93.937,244699999.0
2006-10-30 17:30:00,93.924,93.938,93.904,93.915,230299995.0
2006-10-30 17:31:00,93.909,93.94,93.909,93.926,237900002.0
2006-10-30 17:32:00,93.928,93.936,93.896,93.92,440300003.0
2006-10-30 17:33:00,93.923,93.94,93.916,93.917,325999997.0
2006-10-30 17:34:00,93.937,93.943,93.919,93.936,297900001.0
2006-10-30 17:35:00,93.937,93.937,93.905,93.905,231700000.0
2006-10-30 17:36:00,93.915,93.938,93.914,93.914,195199998.0
2006-10-30 17:37:00,93.934,93.934,93.907,93.917,269700000.0
2006-10-30 17:38:00,93.925,93.938,93.907,93.911,119299999.0
2006-10-30 17:39:00,93.929,93.945,93.914,93.928,219099998.0
2006-10-30 17:40:00,93.925,93.934,93.904,93.92,179100003.0
2006-10-30 17:41:00,93.929,93.944,93.917,93.918,157300002.0
2006-10-30 17:42:00,93.908,93.929,93.907,93.926,216699999.0
2006-10-30 17:43:00,93.918,93.935,93.898,93.935,249400000.0
2006-10-30 17:44:00,93.935,93.948,93.922,93.945,227000001.0
2006-10-30 17:45:00,93.948,93.948,93.921,93.921,207699997.0
2006-10-30 17:46:00,93.935,93.948,93.918,93.918,243299998.0
2006-10-30 17:47:00,93.945,93.949,93.926,93.932,318999996.0
2006-10-30 17:48:00,93.942,93.954,93.932,93.946,443199997.0
2006-10-30 17:49:00,93.942,93.954,93.921,93.921,314099999.0
2006-10-30 17:50:00,93.946,93.956,93.925,93.94,217099997.0
2006-10-30 17:51:00,93.947,93.964,93.934,93.942,303399998.0
2006-10-30 17:52:00,93.954,93.974,93.937,93.959,180399998.0
2006-10-30 17:53:00,93.973,94.007,93.964,93.994,151500001.0
2006-10-30 17:54:00,93.983,93.997,93.968,93.997,260600002.0
2006-10-30 17:55:00,93.985,94.003,93.972,93.988,236899997.0
2006-10-30 17:56:00,93.989,93.998,93.966,93.983,242299998.0
2006-10-30 17:57:00,93.994,93.998,93.977,93.979,213299999.0
2006-10-30 17:58:00,94.002,94.013,93.984,93.986,132399999.0
2006-10-30 17:59:00,93.983,94.017,93.983,94.016,220800003.0
2006-10-30 18:00:00,94.015,94.015,93.974,93.975,158199998.0
2006-10-30 18:01:00,93.991,94.017,93.974,93.988,1923299999.0
2006-10-30 18:02:00,94.02,94.02,93.98,93.99,1893799997.0
2006-10-30 18:03:00,94.0,94.01,93.99,94.0,1893799997.0
2006-10-30 18:04:00,93.99,94.01,93.99,94.0,1893799997.0
2006-10-30 18:05:00,93.99,94.01,93.99,93.99,1893799997.0
2006-10-30 18:06:00,94.0,94.01,93.99,93.99,1893799997.0
2006-10-30 18:07:00,94.0,94.01,94.0,94.01,1893799997.0
2006-10-30 18:08:00,94.0,94.01,93.99,94.0,1893799997.0
2006-10-30 18:09:00,93.995,94.008,93.973,93.989,1893799997.0
2006-10-30 18:10:00,93.994,94.007,93.97,94.002,1951299985.0
2006-10-30 18:11:00,93.982,94.012,93.979,93.998,1015199994.0
2006-10-30 18:12:00,93.99,94.005,93.977,94.0,1093299992.0
2006-10-30 18:13:00,93.979,94.013,93.973,94.002,2013300000.0
2006-10-30 18:14:00,94.0,94.01,93.99,94.01,1294199992.0
2006-10-30 18:15:00,93.99,94.01,93.99,94.01,1294199992.0
2006-10-30 18:16:00,93.99,94.01,93.99,94.0,1294199992.0
2006-10-30 18:17:00,94.0,94.032,93.996,94.02,1294199992.0
2006-10-30 18:18:00,94.013,94.038,94.01,94.025,973799991.0
2006-10-30 18:19:00,94.02,94.03,94.02,94.03,1689299994.0
2006-10-30 18:20:00,94.023,94.044,94.006,94.025,1689299994.0
2006-10-30 18:21:00,94.03,94.039,94.013,94.027,1976700001.0
2006-10-30 18:22:00,94.04,94.044,94.013,94.032,1192599993.0
2006-10-30 18:23:00,94.03,94.04,94.02,94.04,1971500003.0
2006-10-30 18:24:00,94.03,94.05,94.02,94.03,1971500003.0
2006-10-30 18:25:00,94.014,94.016,93.984,93.992,1971500003.0
2006-10-30 18:26:00,94.02,94.02,94.02,94.02,1445799994.0
2006-10-30 18:27:00,94.013,94.027,93.995,94.009,1445799994.0
2006-10-30 18:28:00,94.02,94.031,93.993,94.013,1891199999.0
2006-10-30 18:29:00,94.008,94.037,93.995,94.037,1006399991.0
2006-10-30 18:30:00,94.04,94.04,93.996,94.021,875000001.0
2006-10-30 18:31:00,94.005,94.034,94.0,94.026,1280000003.0
2006-10-30 18:32:00,94.028,94.034,93.996,93.996,1783399998.0
2006-10-30 18:33:00,93.988,94.032,93.988,94.01,2027799991.0
2006-10-30 18:34:00,94.002,94.018,93.964,93.969,1908899993.0
2006-10-30 18:35:00,93.975,93.994,93.955,93.973,1688199984.0
2006-10-30 18:36:00,93.963,93.99,93.951,93.972,916499995.0
2006-10-30 18:37:00,93.961,93.975,93.939,93.963,1090500002.0
2006-10-30 18:38:00,93.943,93.972,93.927,93.947,723999996.0
2006-10-30 18:39:00,93.938,93.976,93.938,93.958,1018499992.0
2006-10-30 18:40:00,93.954,93.97,93.932,93.936,1724499991.0
2006-10-30 18:41:00,93.955,93.965,93.939,93.941,849999994.0
2006-10-30 18:42:00,93.933,93.95,93.908,93.931,1280000002.0
2006-10-30 18:43:00,93.911,93.933,93.905,93.925,515699999.0
2006-10-30 18:44:00,93.909,93.932,93.887,93.904,863699994.0
2006-10-30 18:45:00,93.901,93.931,93.901,93.921,641200001.0
2006-10-30 18:46:00,93.926,93.946,93.911,93.921,750400006.0
2006-10-30 18:47:00,93.93,93.942,93.914,93.92,283599999.0
2006-10-30 18:48:00,93.938,93.955,93.925,93.936,578399998.0
2006-10-30 18:49:00,93.943,93.959,93.933,93.955,817499999.0
2006-10-30 18:50:00,93.951,93.963,93.932,93.936,737700000.0
2006-10-30 18:51:00,93.956,93.976,93.941,93.949,1235400000.0
2006-10-30 18:52:00,93.97,93.972,93.942,93.948,1263800009.0
2006-10-30 18:53:00,93.953,93.967,93.93,93.966,1590600007.0
2006-10-30 18:54:00,93.951,93.965,93.94,93.96,1547399999.0
2006-10-30 18:55:00,93.95,93.964,93.935,93.948,1830699997.0
2006-10-30 18:56:00,93.946,93.966,93.933,93.966,281899997.0
2006-10-30 18:57:00,93.963,93.965,93.929,93.929,418500002.0
2006-10-30 18:58:00,93.933,93.955,93.921,93.955,1008099996.0
2006-10-30 18:59:00,93.94,93.96,93.932,93.955,1223999995.0
2006-10-30 19:00:00,93.939,93.954,93.932,93.951,290200000.0
2006-10-30 19:01:00,93.954,93.956,93.928,93.928,619000001.0
2006-10-30 19:02:00,93.943,93.962,93.939,93.962,327300000.0
2006-10-30 19:03:00,93.962,93.966,93.938,93.946,503399999.0
2006-10-30 19:04:00,93.965,93.973,93.945,93.955,528600001.0
2006-10-30 19:05:00,93.972,93.976,93.947,93.955,500699997.0
2006-10-30 19:06:00,93.97,93.978,93.93,93.931,1004599991.0
2006-10-30 19:07:00,93.96,93.985,93.951,93.969,1266500000.0
2006-10-30 19:08:00,93.972,93.989,93.955,93.96,1698999991.0
2006-10-30 19:09:00,93.989,94.003,93.967,93.982,1000500001.0
2006-10-30 19:10:00,93.992,94.012,93.98,94.012,217900000.0
2006-10-30 19:11:00,94.014,94.022,93.984,94.002,597799996.0
2006-10-30 19:12:00,93.994,94.02,93.982,94.011,311600002.0
2006-10-30 19:13:00,94.016,94.016,93.973,93.973,406500000.0
2006-10-30 19:14:00,93.985,94.013,93.984,94.013,382500000.0
2006-10-30 19:15:00,94.015,94.019,93.984,94.005,1030099990.0
2006-10-30 19:16:00,93.995,94.019,93.98,94.018,570900002.0
2006-10-30 19:17:00,94.004,94.026,93.988,94.018,868899994.0
2006-10-30 19:18:00,93.994,94.016,93.982,94.0,585999999.0
2006-10-30 19:19:00,93.997,94.024,93.974,93.995,969400001.0
2006-10-30 19:20:00,94.004,94.017,93.987,94.007,694000006.0
2006-10-30 19:21:00,94.016,94.016,93.987,93.994,928499992.0
2006-10-30 19:22:00,94.014,94.031,94.008,94.015,143399998.0
2006-10-30 19:23:00,94.015,94.041,94.004,94.027,1592699993.0
2006-10-30 19:24:00,94.021,94.046,94.021,94.045,919499994.0
2006-10-30 19:25:00,94.035,94.037,94.006,94.016,783899997.0
2006-10-30 19:26:00,94.018,94.057,94.018,94.039,2053399996.0
2006-10-30 19:27:00,94.05,94.057,94.021,94.031,1301499987.0
2006-10-30 19:28:00,94.021,94.042,94.007,94.039,920099988.0
2006-10-30 19:29:00,94.036,94.041,94.01,94.015,263999997.0
2006-10-30 19:30:00,94.016,94.031,93.995,94.02,1097999996.0
2006-10-30 19:31:00,94.022,94.025,94.0,94.005,591399997.0
2006-10-30 19:32:00,94.005,94.023,93.997,94.023,1015299996.0
2006-10-30 19:33:00,94.023,94.033,94.011,94.012,961899994.0
2006-10-30 19:34:00,94.006,94.024,93.98,93.991,1085499998.0
2006-10-30 19:35:00,93.99,94.013,93.966,93.993,788200002.0
2006-10-30 19:36:00,93.992,94.012,93.983,93.997,724299994.0
2006-10-30 19:37:00,93.993,94.006,93.984,94.005,177199999.0
2006-10-30 19:38:00,94.005,94.012,93.984,93.993,651899999.0
2006-10-30 19:39:00,94.007,94.019,93.985,93.994,737299996.0
2006-10-30 19:40:00,93.988,94.009,93.978,94.0,886900010.0
2006-10-30 19:41:00,93.983,94.003,93.981,93.995,1297499990.0
2006-10-30 19:42:00,93.972,93.992,93.959,93.987,1097999999.0
2006-10-30 19:43:00,93.971,93.975,93.936,93.96,463499996.0
2006-10-30 19:44:00,93.97,93.972,93.939,93.944,791500003.0
2006-10-30 19:45:00,93.946,93.985,93.941,93.985,426300001.0
2006-10-30 19:46:00,93.98,93.98,93.953,93.956,513399992.0
2006-10-30 19:47:00,93.956,93.978,93.947,93.978,338999999.0
2006-10-30 19:48:00,93.978,93.993,93.953,93.979,1156799987.0
2006-10-30 19:49:00,93.985,93.992,93.962,93.975,566299996.0
2006-10-30 19:50:00,93.972,93.995,93.97,93.99,478099997.0
2006-10-30 19:51:00,93.969,93.994,93.969,93.985,458200001.0
2006-10-30 19:52:00,93.969,93.994,93.965,93.99,409800000.0
2006-10-30 19:53:00,93.998,94.004,93.974,94.001,666599994.0
2006-10-30 19:54:00,94.007,94.011,93.987,93.988,666400001.0
2006-10-30 19:55:00,94.0,94.002,93.97,93.985,219800001.0
2006-10-30 19:56:00,94.007,94.007,93.98,93.98,445100007.0
2006-10-30 19:57:00,93.997,94.003,93.974,93.988,644300005.0
2006-10-30 19:58:00,93.976,94.006,93.969,94.006,1157500003.0
2006-10-30 19:59:00,93.994,94.012,93.98,93.994,656899992.0
2006-10-30 20:00:00,94.002,94.002,93.975,93.975,509700002.0
2006-10-30 20:01:00,93.988,94.013,93.983,94.004,604099994.0
2006-10-30 20:02:00,94.0,94.0,93.974,93.98,610799997.0
2006-10-30 20:03:00,93.993,93.997,93.972,93.991,472299999.0
2006-10-30 20:04:00,93.991,93.991,93.966,93.973,426599997.0
2006-10-30 20:05:00,93.986,94.008,93.984,94.007,445500001.0
2006-10-30 20:06:00,93.987,94.015,93.974,93.997,611100003.0
2006-10-30 20:07:00,93.993,94.014,93.97,93.989,486999998.0
2006-10-30 20:08:00,93.98,94.004,93.963,94.004,514799998.0
2006-10-30 20:09:00,93.989,94.007,93.979,94.003,551800000.0
2006-10-30 20:10:00,94.004,94.004,93.969,93.977,621499998.0
2006-10-30 20:11:00,93.991,93.994,93.949,93.962,1582299997.0
2006-10-30 20:12:00,93.946,93.98,93.946,93.975,1451500004.0
2006-10-30 20:13:00,93.978,93.983,93.95,93.953,994200005.0
2006-10-30 20:14:00,93.937,93.979,93.925,93.959,476999998.0
2006-10-30 20:15:00,93.961,93.993,93.951,93.971,1100499997.0
2006-10-30 20:16:00,93.995,93.995,93.962,93.962,1532299999.0
2006-10-30 20:17:00,93.983,93.995,93.967,93.97,308300000.0
2006-10-30 20:18:00,93.978,93.99,93.969,93.985,323099993.0
2006-10-30 20:19:00,93.969,93.992,93.957,93.973,1622000002.0
2006-10-30 20:20:00,93.963,93.979,93.947,93.963,1381300001.0
2006-10-30 20:21:00,93.947,93.968,93.936,93.949,373000000.0
2006-10-30 20:22:00,93.944,93.966,93.926,93.94,913499997.0
2006-10-30 20:23:00,93.953,93.975,93.94,93.965,632899994.0
2006-10-30 20:24:00,93.965,93.972,93.935,93.958,418199996.0
2006-10-30 20:25:00,93.965,93.99,93.948,93.969,729100004.0
2006-10-30 20:26:00,93.975,93.98,93.952,93.958,539799998.0
2006-10-30 20:27:00,93.978,93.978,93.947,93.956,1079399991.0
2006-10-30 20:30:00,93.98,93.98,93.98,93.98,1706899999.0
2006-10-30 20:31:00,93.988,93.988,93.952,93.97,1706899999.0
2006-10-30 20:33:00,93.973,93.978,93.933,93.963,511599999.0
2006-10-30 20:34:00,93.966,93.988,93.953,93.968,270500000.0
2006-10-30 20:35:00,93.954,93.981,93.951,93.969,526200000.0
2006-10-30 20:36:00,93.951,93.97,93.933,93.968,456799998.0
2006-10-30 20:37:00,93.944,93.968,93.94,93.962,600800001.0
2006-10-30 20:38:00,93.939,93.961,93.922,93.936,1501399992.0
2006-10-30 20:39:00,93.927,93.977,93.927,93.977,1358900000.0
2006-10-30 20:40:00,93.967,93.99,93.956,93.982,1714900000.0
2006-10-30 20:41:00,93.973,93.992,93.96,93.98,984300005.0
2006-10-30 20:42:00,93.993,94.001,93.968,93.97,1065699999.0
2006-10-30 20:43:00,93.995,94.005,93.972,93.979,707299991.0
2006-10-30 20:44:00,94.002,94.008,93.982,94.005,1213899996.0
2006-10-30 20:45:00,93.989,94.019,93.987,93.995,1018199998.0
2006-10-30 20:46:00,94.012,94.037,94.002,94.02,735299997.0
2006-10-30 20:47:00,94.008,94.054,94.008,94.03,1228499997.0
2006-10-30 20:48:00,94.019,94.039,94.006,94.006,793000000.0
2006-10-30 20:49:00,94.023,94.028,94.005,94.009,836899989.0
2006-10-30 20:50:00,94.005,94.022,93.991,94.018,1126000002.0
2006-10-30 20:51:00,94.027,94.049,94.009,94.009,654900002.0
2006-10-30 20:52:00,94.005,94.038,94.005,94.033,534300002.0
2006-10-30 20:53:00,94.024,94.024,93.979,93.996,1623500000.0
2006-10-30 20:54:00,93.992,94.011,93.979,94.003,353299998.0
2006-10-30 20:55:00,93.986,94.0,93.961,93.983,1078599987.0
2006-10-30 20:56:00,93.981,94.005,93.972,93.99,1004099996.0
2006-10-30 20:57:00,93.997,94.012,93.982,93.987,1581999989.0
2006-10-30 20:58:00,93.99,94.0,93.99,94.0,2068899989.0
2006-10-30 20:59:00,94.003,94.016,93.964,93.993,2068899989.0
2006-10-30 21:00:00,94.006,94.037,94.003,94.019,2103299989.0
2006-10-30 21:01:00,94.02,94.02,94.02,94.02,750700004.0
2006-10-30 21:02:00,94.021,94.024,93.992,94.012,750700004.0
2006-10-30 21:03:00,94.015,94.035,94.007,94.025,568799995.0
2006-10-30 21:04:00,94.008,94.024,94.0,94.006,473099998.0
2006-10-30 21:05:00,93.994,94.018,93.985,94.018,436999998.0
2006-10-30 21:06:00,93.996,94.012,93.985,94.008,569800003.0
2006-10-30 21:07:00,93.994,94.025,93.993,94.025,664699995.0
2006-10-30 21:08:00,93.996,94.036,93.984,94.007,778900006.0
2006-10-30 21:09:00,94.022,94.026,94.003,94.006,412999994.0
2006-10-30 21:10:00,94.013,94.028,93.995,94.007,368499996.0
2006-10-30 21:11:00,94.008,94.03,94.002,94.03,464500004.0
2006-10-30 21:12:00,94.014,94.043,93.998,94.03,447599996.0
2006-10-30 21:13:00,94.03,94.03,93.994,93.994,1000400002.0
2006-10-30 21:14:00,94.015,94.041,94.008,94.028,1039399998.0
2006-10-30 21:15:00,94.037,94.037,94.008,94.017,1236899990.0
2006-10-30 21:16:00,94.03,94.034,94.002,94.012,687700001.0
2006-10-30 21:17:00,94.026,94.047,94.002,94.039,1359499993.0
2006-10-30 21:18:00,94.029,94.051,94.017,94.042,739299998.0
2006-10-30 21:19:00,94.023,94.053,94.022,94.046,1200599995.0
2006-10-30 21:20:00,94.04,94.05,94.019,94.035,1453799995.0
2006-10-30 21:21:00,94.023,94.037,94.003,94.032,1897799991.0
2006-10-30 21:22:00,94.025,94.051,94.015,94.038,1508500002.0
2006-10-30 21:23:00,94.026,94.039,93.997,94.022,1129200002.0
2006-10-30 21:24:00,94.018,94.047,94.016,94.047,741199995.0
2006-10-30 21:25:00,94.03,94.056,94.016,94.049,1016299991.0
2006-10-30 21:26:00,94.035,94.054,94.025,94.038,497599994.0
2006-10-30 21:27:00,94.035,94.04,94.019,94.02,399099996.0
2006-10-30 21:28:00,94.037,94.037,94.005,94.016,354100003.0
2006-10-30 21:29:00,94.031,94.031,93.998,94.001,794300000.0
2006-10-30 21:30:00,94.006,94.035,93.995,94.025,577599997.0
2006-10-30 21:31:00,94.024,94.036,94.01,94.02,263999998.0
2006-10-30 21:32:00,94.033,94.042,94.017,94.033,1250099997.0
2006-10-30 21:33:00,94.009,94.025,94.004,94.007,190799999.0
2006-10-30 21:34:00,94.017,94.035,94.009,94.028,563199997.0
2006-10-30 21:35:00,94.018,94.03,94.005,94.025,401499995.0
2006-10-30 21:36:00,94.023,94.031,94.005,94.012,140499999.0
2006-10-30 21:37:00,94.0,94.029,94.0,94.025,498899999.0
2006-10-30 21:38:00,93.999,94.023,93.994,94.022,464300003.0
2006-10-30 21:39:00,94.022,94.023,93.991,94.014,270799999.0
2006-10-30 21:40:00,94.014,94.02,93.985,94.001,450099993.0
2006-10-30 21:41:00,94.025,94.025,94.0,94.0,441600001.0
2006-10-30 21:42:00,94.015,94.03,94.001,94.028,630799995.0
2006-10-30 21:43:00,94.038,94.038,94.006,94.017,516299998.0
2006-10-30 21:44:00,94.027,94.028,93.996,94.013,1428699993.0
2006-10-30 21:45:00,94.02,94.03,93.996,94.003,1026299999.0
2006-10-30 21:46:00,94.027,94.042,94.011,94.011,480499997.0
2006-10-30 21:47:00,94.033,94.044,94.014,94.014,840100002.0
2006-10-30 21:48:00,94.025,94.04,94.022,94.035,361800002.0
2006-10-30 21:49:00,94.021,94.035,93.994,94.021,556499996.0
2006-10-30 21:50:00,94.02,94.026,94.005,94.014,118599999.0
2006-10-30 21:51:00,94.015,94.03,93.997,94.002,332599997.0
2006-10-30 21:52:00,94.021,94.034,93.994,94.004,519699999.0
2006-10-30 21:53:00,94.03,94.03,94.009,94.01,239700002.0
2006-10-30 21:54:00,94.027,94.027,94.004,94.007,181499995.0
2006-10-30 21:55:00,94.022,94.028,94.006,94.016,270400001.0
2006-10-30 21:56:00,94.035,94.035,94.015,94.019,690700004.0
2006-10-30 21:57:00,94.015,94.028,94.006,94.022,135899999.0
2006-10-30 21:58:00,94.03,94.042,94.02,94.034,200799997.0
2006-10-30 21:59:00,94.035,94.053,94.014,94.03,611600001.0
2006-10-30 22:00:00,94.026,94.047,94.011,94.042,814199998.0
2006-10-30 22:01:00,94.045,94.052,94.017,94.026,973700006.0
2006-10-30 22:02:00,94.017,94.048,94.017,94.033,1269599993.0
2006-10-30 22:03:00,94.013,94.044,94.013,94.036,302099995.0
2006-10-30 22:04:00,94.036,94.046,94.009,94.028,730200004.0
2006-10-30 22:05:00,94.015,94.039,94.01,94.035,357699997.0
2006-10-30 22:06:00,94.027,94.037,94.008,94.037,253300001.0
2006-10-30 22:07:00,94.003,94.027,94.003,94.027,154900000.0
2006-10-30 22:08:00,94.027,94.04,94.01,94.03,162300000.0
2006-10-30 22:09:00,94.012,94.032,93.997,94.013,371999996.0
2006-10-30 22:10:00,94.019,94.033,93.999,93.999,213200002.0
2006-10-30 22:11:00,94.033,94.039,94.009,94.013,329800000.0
2006-10-30 22:12:00,94.014,94.036,93.99,94.024,357599995.0
2006-10-30 22:13:00,94.019,94.03,93.997,94.011,471199999.0
2006-10-30 22:14:00,94.021,94.03,93.998,94.01,180699999.0
2006-10-30 22:15:00,94.032,94.036,94.0,94.0,518000001.0
2006-10-30 22:16:00,94.02,94.037,94.007,94.015,499899999.0
2006-10-30 22:17:00,94.031,94.031,94.01,94.014,49300000.0
2006-10-30 22:18:00,94.013,94.03,93.998,93.998,295600000.0
2006-10-30 22:19:00,94.009,94.016,93.981,93.981,135299999.0
2006-10-30 22:20:00,93.987,94.017,93.986,94.017,154300002.0
2006-10-30 22:21:00,93.982,94.005,93.981,93.995,184800001.0
2006-10-30 22:22:00,93.997,93.997,93.966,93.977,409699998.0
2006-10-30 22:23:00,93.999,94.002,93.98,93.985,166899999.0
2006-10-30 22:24:00,94.0,94.01,93.984,94.007,290900001.0
2006-10-30 22:25:00,94.01,94.015,93.981,94.002,289199998.0
2006-10-30 22:26:00,94.001,94.029,93.996,94.026,319299996.0
2006-10-30 22:27:00,94.035,94.035,93.995,94.007,879900004.0
2006-10-30 22:28:00,93.993,94.026,93.992,94.006,282200000.0
2006-10-30 22:29:00,94.002,94.021,93.979,94.005,321199998.0
2006-10-30 22:30:00,94.004,94.032,93.994,94.032,545699996.0
2006-10-30 22:31:00,94.033,94.033,94.012,94.017,103899999.0
2006-10-30 22:32:00,94.026,94.034,94.007,94.013,380499997.0
2006-10-30 22:33:00,94.018,94.035,94.007,94.012,370700002.0
2006-10-30 22:34:00,94.005,94.03,94.004,94.023,453799995.0
2006-10-30 22:35:00,94.018,94.03,94.009,94.025,245199998.0
2006-10-30 22:36:00,94.027,94.027,93.985,94.001,497200003.0
2006-10-30 22:37:00,94.004,94.021,93.997,94.02,109500000.0
2006-10-30 22:38:00,94.005,94.023,93.995,94.019,161799996.0
2006-10-30 22:39:00,94.024,94.024,93.996,94.002,227000001.0
2006-10-30 22:40:00,94.015,94.023,94.0,94.0,375899993.0
2006-10-30 22:41:00,93.997,94.013,93.992,94.006,368400000.0
2006-10-30 22:42:00,94.008,94.022,93.993,94.011,182000000.0
2006-10-30 22:43:00,94.015,94.03,93.991,94.009,700000001.0
2006-10-30 22:44:00,94.017,94.034,94.006,94.028,416799999.0
2006-10-30 22:45:00,94.029,94.029,93.988,94.004,370599997.0
2006-10-30 22:46:00,94.025,94.03,93.995,94.009,274199996.0
2006-10-30 22:47:00,94.032,94.032,93.999,94.004,418100003.0
2006-10-30 22:48:00,94.022,94.022,93.982,93.987,490100002.0
2006-10-30 22:49:00,93.996,94.022,93.986,94.012,311300000.0
2006-10-30 22:50:00,94.022,94.024,93.993,93.993,281500002.0
2006-10-30 22:51:00,93.987,94.011,93.983,94.011,731500004.0
2006-10-30 22:52:00,94.012,94.033,94.012,94.026,168899998.0
2006-10-30 22:53:00,94.016,94.03,93.977,94.02,406100000.0
2006-10-30 22:54:00,94.018,94.027,94.0,94.004,295899999.0
2006-10-30 22:55:00,94.016,94.031,93.999,93.999,483200001.0
2006-10-30 22:56:00,93.991,94.028,93.991,94.028,202999999.0
2006-10-30 22:57:00,94.031,94.031,93.99,94.001,248600000.0
2006-10-30 22:58:00,94.005,94.028,94.003,94.015,87099999.0
2006-10-30 22:59:00,94.017,94.017,93.951,93.961,340900000.0
2006-10-30 23:00:00,94.011,94.045,94.002,94.045,303000001.0
2006-10-30 23:01:00,94.025,94.042,94.018,94.041,114800000.0
2006-10-30 23:02:00,94.038,94.05,94.025,94.04,203400001.0
2006-10-30 23:03:00,94.04,94.045,94.02,94.04,138399998.0
2006-10-30 23:04:00,93.997,94.024,93.997,94.024,69099997.0
2006-10-30 23:05:00,94.027,94.037,94.013,94.02,230200002.0
2006-10-30 23:06:00,94.031,94.038,94.006,94.037,313599997.0
2006-10-30 23:07:00,94.028,94.043,94.006,94.03,212199998.0
2006-10-30 23:08:00,94.026,94.043,94.016,94.042,288100000.0
2006-10-30 23:09:00,94.027,94.043,94.023,94.036,117499997.0
2006-10-30 23:10:00,94.048,94.05,94.03,94.03,173599998.0
2006-10-30 23:11:00,94.052,94.052,94.019,94.03,216599999.0
2006-10-30 23:12:00,94.053,94.06,94.035,94.048,293999998.0
2006-10-30 23:13:00,94.053,94.054,94.029,94.036,227800001.0
2006-10-30 23:14:00,94.061,94.061,94.031,94.031,266699997.0
2006-10-30 23:15:00,94.032,94.061,94.031,94.061,262899998.0
2006-10-30 23:16:00,94.043,94.073,94.042,94.059,239500003.0
2006-10-30 23:17:00,94.031,94.065,94.031,94.065,269499998.0
2006-10-30 23:18:00,94.061,94.074,94.047,94.059,129900000.0
2006-10-30 23:19:00,94.042,94.076,94.035,94.062,273800001.0
2006-10-30 23:20:00,94.066,94.072,94.049,94.06,308199999.0
2006-10-30 23:21:00,94.065,94.077,94.051,94.064,163799997.0
2006-10-30 23:22:00,94.077,94.077,94.042,94.042,157999999.0
2006-10-30 23:23:00,94.063,94.081,94.048,94.063,176300000.0
2006-10-30 23:24:00,94.072,94.072,94.046,94.046,201199999.0
2006-10-30 23:25:00,94.044,94.073,94.044,94.055,258499999.0
2006-10-30 23:26:00,94.067,94.077,94.052,94.069,135799997.0
2006-10-30 23:27:00,94.047,94.072,94.046,94.072,226000001.0
2006-10-30 23:28:00,94.074,94.082,94.057,94.059,328599999.0
2006-10-30 23:29:00,94.068,94.083,94.051,94.083,378999995.0
2006-10-30 23:30:00,94.066,94.081,94.048,94.063,174999999.0
2006-10-30 23:31:00,94.043,94.065,94.039,94.065,226200001.0
2006-10-30 23:32:00,94.043,94.061,94.027,94.039,238900003.0
2006-10-30 23:33:00,94.023,94.059,94.023,94.053,149400001.0
2006-10-30 23:34:00,94.057,94.072,94.03,94.051,318200000.0
2006-10-30 23:35:00,94.044,94.058,94.012,94.052,313999999.0
2006-10-30 23:36:00,94.045,94.057,94.036,94.052,122399999.0
2006-10-30 23:37:00,94.029,94.05,94.017,94.038,184400000.0
2006-10-30 23:38:00,94.04,94.04,94.006,94.006,260699995.0
2006-10-30 23:39:00,94.032,94.047,94.018,94.018,202499996.0
2006-10-30 23:40:00,94.042,94.042,94.022,94.027,201099996.0
2006-10-30 23:41:00,94.041,94.053,94.02,94.043,154799999.0
2006-10-30 23:42:00,94.024,94.043,94.012,94.03,269799998.0
2006-10-30 23:43:00,94.021,94.047,94.019,94.047,271300001.0
2006-10-30 23:44:00,94.041,94.054,94.021,94.04,328000002.0
2006-10-30 23:45:00,94.027,94.048,94.024,94.04,304699997.0
2006-10-30 23:46:00,94.041,94.048,94.029,94.048,71999999.0
2006-10-30 23:47:00,94.038,94.038,94.015,94.032,217199996.0
2006-10-30 23:48:00,94.028,94.057,94.027,94.057,210300002.0
2006-10-30 23:49:00,94.034,94.047,94.017,94.036,125899999.0
2006-10-30 23:50:00,94.032,94.055,94.011,94.039,220700001.0
2006-10-30 23:51:00,94.033,94.049,94.021,94.044,230599997.0
2006-10-30 23:52:00,94.032,94.055,94.032,94.05,121599999.0
2006-10-30 23:53:00,94.03,94.044,94.021,94.035,152200003.0
2006-10-30 23:54:00,94.03,94.051,94.03,94.05,265299997.0
2006-10-30 23:55:00,94.045,94.052,94.028,94.028,113800002.0
2006-10-30 23:56:00,94.034,94.065,94.03,94.055,198100001.0
2006-10-30 23:57:00,94.04,94.056,94.027,94.042,123800001.0
2006-10-30 23:58:00,94.029,94.05,94.029,94.05,173599997.0
2006-10-30 23:59:00,94.039,94.059,94.026,94.033,126199997.0
2006-10-31 00:00:00,94.026,94.052,94.012,94.013,253900001.0
2006-10-31 00:01:00,94.021,94.044,94.001,94.015,228100000.0
2006-10-31 00:02:00,94.045,94.05,94.032,94.038,48700000.0
2006-10-31 00:03:00,94.033,94.055,94.023,94.055,136100000.0
2006-10-31 00:04:00,94.055,94.076,94.041,94.061,81699999.0
2006-10-31 00:05:00,94.077,94.077,94.042,94.051,338699999.0
2006-10-31 00:06:00,94.052,94.102,94.043,94.102,174099996.0
2006-10-31 00:07:00,94.091,94.119,94.091,94.119,145000001.0
2006-10-31 00:08:00,94.116,94.116,94.086,94.094,216900004.0
2006-10-31 00:09:00,94.092,94.111,94.071,94.099,251399994.0
2006-10-31 00:10:00,94.089,94.114,94.089,94.104,184600000.0
2006-10-31 00:11:00,94.087,94.108,94.087,94.092,239399996.0
2006-10-31 00:12:00,94.11,94.114,94.083,94.085,180300000.0
2006-10-31 00:13:00,94.095,94.111,94.09,94.104,174100000.0
2006-10-31 00:14:00,94.086,94.113,94.082,94.113,227700000.0
2006-10-31 00:15:00,94.092,94.109,94.084,94.102,144899999.0
2006-10-31 00:16:00,94.1,94.1,94.072,94.086,224599997.0
2006-10-31 00:17:00,94.102,94.108,94.077,94.1,206100000.0
2006-10-31 00:18:00,94.081,94.101,94.081,94.101,24500000.0
2006-10-31 00:19:00,94.08,94.098,94.079,94.098,72899999.0
2006-10-31 00:20:00,94.096,94.101,94.078,94.081,220299999.0
2006-10-31 00:21:00,94.088,94.105,94.07,94.085,231400000.0
2006-10-31 00:22:00,94.073,94.096,94.073,94.09,185200000.0
2006-10-31 00:23:00,94.073,94.09,94.067,94.079,90199998.0
2006-10-31 00:24:00,94.083,94.085,94.056,94.06,206599999.0
2006-10-31 00:25:00,94.074,94.088,94.061,94.082,158000000.0
2006-10-31 00:26:00,94.076,94.076,94.048,94.054,154400000.0
2006-10-31 00:27:00,94.067,94.083,94.06,94.074,254900001.0
2006-10-31 00:28:00,94.049,94.068,94.042,94.06,98099998.0
2006-10-31 00:29:00,94.057,94.07,94.038,94.068,336900003.0
2006-10-31 00:30:00,94.035,94.065,94.03,94.065,225099997.0
2006-10-31 00:31:00,94.063,94.065,94.041,94.051,230799999.0
2006-10-31 00:32:00,94.047,94.065,94.038,94.062,157400000.0
2006-10-31 00:33:00,94.06,94.06,94.035,94.048,252200000.0
2006-10-31 00:34:00,94.058,94.067,94.018,94.018,167900002.0
2006-10-31 00:35:00,94.027,94.07,94.027,94.07,204299996.0
2006-10-31 00:36:00,94.063,94.086,94.053,94.073,155499997.0
2006-10-31 00:37:00,94.081,94.084,94.055,94.06,281700001.0
2006-10-31 00:38:00,94.065,94.072,94.047,94.054,222200002.0
2006-10-31 00:39:00,94.07,94.071,94.047,94.051,181899999.0
2006-10-31 00:40:00,94.049,94.065,94.025,94.045,276000004.0
2006-10-31 00:41:00,94.04,94.067,94.04,94.06,116599999.0
2006-10-31 00:42:00,94.052,94.059,94.025,94.046,197699999.0
2006-10-31 00:43:00,94.034,94.074,94.034,94.058,175200001.0
2006-10-31 00:44:00,94.045,94.068,94.025,94.043,177599997.0
2006-10-31 00:45:00,94.047,94.062,94.032,94.044,256300002.0
2006-10-31 00:46:00,94.043,94.072,94.039,94.072,233000002.0
2006-10-31 00:47:00,94.054,94.067,94.032,94.065,339799997.0
2006-10-31 00:48:00,94.045,94.06,94.035,94.057,207700000.0
2006-10-31 00:49:00,94.046,94.076,94.046,94.057,227499998.0
2006-10-31 00:50:00,94.041,94.063,94.041,94.063,105500002.0
2006-10-31 00:51:00,94.063,94.071,94.044,94.054,162300000.0
2006-10-31 00:52:00,94.055,94.072,94.034,94.053,262800002.0
2006-10-31 00:53:00,94.073,94.075,94.044,94.06,189499999.0
2006-10-31 00:54:00,94.06,94.075,94.039,94.055,258999998.0
2006-10-31 00:55:00,94.056,94.077,94.035,94.067,210799998.0
2006-10-31 00:56:00,94.041,94.067,94.039,94.062,189599999.0
2006-10-31 00:57:00,94.053,94.066,94.03,94.045,183300000.0
2006-10-31 00:58:00,94.047,94.057,94.029,94.029,211100004.0
2006-10-31 00:59:00,94.038,94.057,94.024,94.057,263099994.0
2006-10-31 01:00:00,94.03,94.064,94.03,94.052,220099999.0
2006-10-31 01:01:00,94.056,94.063,94.029,94.039,255899999.0
2006-10-31 01:02:00,94.05,94.065,94.028,94.06,166200002.0
2006-10-31 01:03:00,94.032,94.058,94.032,94.058,167100001.0
2006-10-31 01:04:00,94.053,94.055,94.035,94.042,144300001.0
2006-10-31 01:05:00,94.054,94.058,94.036,94.038,23100000.0
2006-10-31 01:06:00,94.037,94.059,94.032,94.059,275199998.0
2006-10-31 01:07:00,94.06,94.06,94.019,94.019,172600002.0
2006-10-31 01:08:00,94.04,94.058,94.036,94.047,123500000.0
2006-10-31 01:09:00,94.065,94.07,94.046,94.057,94599999.0
2006-10-31 01:10:00,94.073,94.074,94.055,94.055,178899997.0
2006-10-31 01:11:00,94.048,94.063,94.032,94.06,183100000.0
2006-10-31 01:12:00,94.037,94.053,94.019,94.037,280599998.0
2006-10-31 01:13:00,94.024,94.053,94.022,94.05,276999999.0
2006-10-31 01:14:00,94.031,94.054,94.025,94.047,201700000.0
2006-10-31 01:15:00,94.062,94.063,94.023,94.032,138999998.0
2006-10-31 01:16:00,94.028,94.051,94.014,94.026,266099999.0
2006-10-31 01:17:00,94.051,94.056,94.031,94.035,152700001.0
2006-10-31 01:18:00,94.031,94.045,94.02,94.02,129999998.0
2006-10-31 01:19:00,94.031,94.049,94.02,94.025,131600000.0
2006-10-31 01:20:00,94.035,94.055,94.018,94.027,271300000.0
2006-10-31 01:21:00,94.033,94.064,94.03,94.052,296299998.0
2006-10-31 01:22:00,94.051,94.052,94.025,94.036,216300001.0
2006-10-31 01:23:00,94.051,94.066,94.032,94.064,211399997.0
2006-10-31 01:24:00,94.062,94.062,94.033,94.033,182000000.0
2006-10-31 01:25:00,94.048,94.065,94.036,94.063,139499998.0
2006-10-31 01:26:00,94.057,94.057,94.026,94.03,203600002.0
2006-10-31 01:27:00,94.024,94.046,94.015,94.046,201800000.0
2006-10-31 01:28:00,94.023,94.048,94.017,94.032,111700000.0
2006-10-31 01:29:00,93.992,94.038,93.992,94.035,219799999.0
2006-10-31 01:30:00,94.068,94.093,94.062,94.073,119299999.0
2006-10-31 01:31:00,94.07,94.073,94.043,94.055,177299996.0
2006-10-31 01:32:00,94.068,94.102,94.058,94.087,247500001.0
2006-10-31 01:33:00,94.091,94.11,94.078,94.086,209600002.0
2006-10-31 01:34:00,94.11,94.11,94.077,94.084,328099998.0
2006-10-31 01:35:00,94.089,94.101,94.074,94.088,232499998.0
2006-10-31 01:36:00,94.105,94.106,94.075,94.106,193100000.0
2006-10-31 01:37:00,94.113,94.115,94.084,94.1,194399996.0
2006-10-31 01:38:00,94.117,94.117,94.076,94.087,216799999.0
2006-10-31 01:39:00,94.077,94.113,94.077,94.113,161299999.0
2006-10-31 01:40:00,94.093,94.108,94.087,94.104,344500000.0
2006-10-31 01:41:00,94.084,94.112,94.084,94.108,227600002.0
2006-10-31 01:42:00,94.096,94.126,94.082,94.1,276400001.0
2006-10-31 01:43:00,94.099,94.128,94.096,94.128,190000000.0
2006-10-31 01:44:00,94.144,94.148,94.112,94.145,398499998.0
2006-10-31 01:45:00,94.149,94.16,94.131,94.141,211099998.0
2006-10-31 01:46:00,94.119,94.14,94.108,94.109,284000001.0
2006-10-31 01:47:00,94.11,94.117,94.089,94.097,208900003.0
2006-10-31 01:48:00,94.125,94.142,94.112,94.14,315299999.0
2006-10-31 01:49:00,94.123,94.134,94.096,94.096,197600000.0
2006-10-31 01:50:00,94.077,94.115,94.077,94.113,275499997.0
2006-10-31 01:51:00,94.104,94.117,94.086,94.105,228300002.0
2006-10-31 01:52:00,94.093,94.114,94.093,94.112,172599998.0
2006-10-31 01:53:00,94.11,94.113,94.08,94.086,280899997.0
2006-10-31 01:54:00,94.118,94.125,94.092,94.096,235699998.0
2006-10-31 01:55:00,94.102,94.125,94.098,94.117,268999998.0
2006-10-31 01:56:00,94.106,94.122,94.085,94.116,256499998.0
2006-10-31 01:57:00,94.116,94.126,94.102,94.104,266900001.0
2006-10-31 01:58:00,94.123,94.123,94.099,94.109,254500001.0
2006-10-31 01:59:00,94.122,94.128,94.103,94.116,319099994.0
2006-10-31 02:00:00,94.125,94.128,94.103,94.103,275899997.0
2006-10-31 02:01:00,94.117,94.117,94.088,94.097,192200003.0
2006-10-31 02:02:00,94.112,94.112,94.086,94.089,244199998.0
2006-10-31 02:03:00,94.081,94.104,94.069,94.085,317700003.0
2006-10-31 02:04:00,94.073,94.091,94.067,94.067,173999998.0
2006-10-31 02:05:00,94.073,94.083,94.056,94.081,261600001.0
2006-10-31 02:06:00,94.061,94.084,94.058,94.081,149400002.0
2006-10-31 02:07:00,94.066,94.083,94.055,94.083,259499996.0
2006-10-31 02:08:00,94.083,94.093,94.071,94.076,333499999.0
2006-10-31 02:09:00,94.08,94.086,94.06,94.073,261699999.0
2006-10-31 02:10:00,94.075,94.083,94.061,94.067,94700001.0
2006-10-31 02:11:00,94.066,94.09,94.06,94.08,202700002.0
2006-10-31 02:12:00,94.087,94.1,94.074,94.083,139200001.0
2006-10-31 02:13:00,94.104,94.113,94.092,94.113,154099997.0
2006-10-31 02:14:00,94.108,94.117,94.086,94.097,245199997.0
2006-10-31 02:15:00,94.122,94.132,94.098,94.11,324299999.0
2006-10-31 02:16:00,94.129,94.136,94.107,94.107,241500006.0
2006-10-31 02:17:00,94.111,94.125,94.097,94.122,201100000.0
2006-10-31 02:18:00,94.106,94.124,94.101,94.112,214399996.0
2006-10-31 02:19:00,94.117,94.119,94.094,94.107,136599999.0
2006-10-31 02:20:00,94.097,94.118,94.095,94.118,210299998.0
2006-10-31 02:21:00,94.095,94.111,94.091,94.104,176399996.0
2006-10-31 02:22:00,94.109,94.12,94.09,94.108,126699998.0
2006-10-31 02:23:00,94.117,94.117,94.087,94.103,318500004.0
2006-10-31 02:24:00,94.118,94.118,94.085,94.085,240100003.0
2006-10-31 02:25:00,94.095,94.112,94.084,94.106,158099999.0
2006-10-31 02:26:00,94.117,94.117,94.051,94.051,206800001.0
2006-10-31 02:27:00,94.077,94.087,94.055,94.067,245999999.0
2006-10-31 02:28:00,94.07,94.083,94.06,94.06,271500004.0
2006-10-31 02:29:00,94.062,94.088,94.062,94.088,237499997.0
2006-10-31 02:30:00,94.06,94.085,94.06,94.077,202599998.0
2006-10-31 02:31:00,94.085,94.089,94.067,94.067,304400003.0
2006-10-31 02:32:00,94.063,94.097,94.063,94.083,105100000.0
2006-10-31 02:33:00,94.085,94.101,94.076,94.076,178199998.0
2006-10-31 02:34:00,94.056,94.101,94.056,94.101,224800001.0
2006-10-31 02:35:00,94.098,94.098,94.072,94.08,273700001.0
2006-10-31 02:36:00,94.091,94.117,94.091,94.117,263900003.0
2006-10-31 02:37:00,94.102,94.113,94.082,94.11,300899999.0
2006-10-31 02:38:00,94.102,94.115,94.083,94.115,167700001.0
2006-10-31 02:39:00,94.107,94.107,94.089,94.09,128899997.0
2006-10-31 02:40:00,94.115,94.115,94.09,94.101,180000001.0
2006-10-31 02:41:00,94.104,94.118,94.089,94.111,444700003.0
2006-10-31 02:42:00,94.095,94.126,94.095,94.126,307100001.0
2006-10-31 02:43:00,94.125,94.125,94.091,94.113,180099998.0
2006-10-31 02:44:00,94.099,94.118,94.095,94.112,177599999.0
2006-10-31 02:45:00,94.111,94.13,94.094,94.115,174799999.0
2006-10-31 02:46:00,94.125,94.125,94.099,94.103,244799999.0
2006-10-31 02:47:00,94.088,94.125,94.088,94.125,184900001.0
2006-10-31 02:48:00,94.115,94.127,94.09,94.107,230399998.0
2006-10-31 02:49:00,94.105,94.114,94.082,94.096,310599998.0
2006-10-31 02:50:00,94.115,94.115,94.09,94.093,100300000.0
2006-10-31 02:51:00,94.104,94.113,94.09,94.092,174700000.0
2006-10-31 02:52:00,94.098,94.124,94.095,94.109,211799998.0
2006-10-31 02:53:00,94.08,94.125,94.08,94.125,239999999.0
2006-10-31 02:54:00,94.103,94.127,94.095,94.127,178099998.0
2006-10-31 02:55:00,94.109,94.122,94.095,94.111,324599995.0
2006-10-31 02:56:00,94.114,94.13,94.097,94.124,255299999.0
2006-10-31 02:57:00,94.13,94.143,94.115,94.132,247200000.0
2006-10-31 02:58:00,94.129,94.129,94.09,94.108,148699999.0
2006-10-31 02:59:00,94.108,94.127,94.102,94.115,294400004.0
2006-10-31 03:00:00,94.094,94.127,94.087,94.127,388300002.0
2006-10-31 03:01:00,94.121,94.121,94.087,94.1,230200001.0
2006-10-31 03:02:00,94.106,94.118,94.098,94.115,160999999.0
2006-10-31 03:03:00,94.098,94.113,94.09,94.1,193300002.0
2006-10-31 03:04:00,94.087,94.104,94.087,94.104,33399999.0
2006-10-31 03:05:00,94.102,94.115,94.085,94.085,209000001.0
2006-10-31 03:06:00,94.092,94.098,94.074,94.079,180900000.0
2006-10-31 03:07:00,94.092,94.108,94.075,94.1,287999998.0
2006-10-31 03:08:00,94.114,94.138,94.106,94.106,214800001.0
2006-10-31 03:09:00,94.1,94.123,94.099,94.122,280500000.0
2006-10-31 03:10:00,94.113,94.123,94.085,94.09,368800001.0
2006-10-31 03:11:00,94.094,94.109,94.084,94.092,273799998.0
2006-10-31 03:12:00,94.08,94.104,94.08,94.1,130299998.0
2006-10-31 03:13:00,94.104,94.11,94.08,94.087,314999998.0
2006-10-31 03:14:00,94.084,94.109,94.084,94.108,153300000.0
2006-10-31 03:15:00,94.105,94.105,94.082,94.082,75200000.0
2006-10-31 03:16:00,94.079,94.107,94.079,94.105,277799999.0
2006-10-31 03:17:00,94.106,94.106,94.095,94.095,96699998.0
2006-10-31 03:18:00,94.103,94.105,94.081,94.1,197800002.0
2006-10-31 03:19:00,94.102,94.104,94.083,94.103,106100001.0
2006-10-31 03:20:00,94.088,94.107,94.088,94.103,245800000.0
2006-10-31 03:21:00,94.079,94.1,94.075,94.088,424900000.0
2006-10-31 03:22:00,94.085,94.088,94.056,94.071,259999998.0
2006-10-31 03:23:00,94.097,94.097,94.068,94.075,210399996.0
2006-10-31 03:24:00,94.093,94.096,94.066,94.075,232299999.0
2006-10-31 03:25:00,94.078,94.093,94.066,94.077,298499998.0
2006-10-31 03:26:00,94.088,94.102,94.08,94.08,212600003.0
2006-10-31 03:27:00,94.091,94.091,94.065,94.083,125100003.0
2006-10-31 03:28:00,94.069,94.09,94.067,94.069,194199998.0
2006-10-31 03:29:00,94.103,94.103,94.065,94.077,198900004.0
2006-10-31 03:30:00,94.103,94.113,94.088,94.088,235699999.0
2006-10-31 03:31:00,94.089,94.108,94.083,94.1,266499998.0
2006-10-31 03:32:00,94.093,94.107,94.073,94.095,249300000.0
2006-10-31 03:33:00,94.086,94.108,94.083,94.096,294199994.0
2006-10-31 03:34:00,94.092,94.094,94.068,94.077,195499996.0
2006-10-31 03:35:00,94.075,94.099,94.075,94.092,164799999.0
2006-10-31 03:36:00,94.08,94.095,94.076,94.095,148100001.0
2006-10-31 03:37:00,94.088,94.108,94.078,94.093,210200003.0
2006-10-31 03:38:00,94.087,94.097,94.067,94.078,77400000.0
2006-10-31 03:39:00,94.078,94.098,94.055,94.077,133400003.0
2006-10-31 03:40:00,94.067,94.104,94.067,94.094,183600001.0
2006-10-31 03:41:00,94.096,94.096,94.072,94.084,62400002.0
2006-10-31 03:42:00,94.07,94.094,94.068,94.075,229700000.0
2006-10-31 03:43:00,94.068,94.088,94.054,94.069,222399995.0
2006-10-31 03:44:00,94.1,94.111,94.069,94.104,256099997.0
2006-10-31 03:45:00,94.084,94.103,94.074,94.092,243100000.0
2006-10-31 03:46:00,94.088,94.103,94.067,94.08,175200000.0
2006-10-31 03:47:00,94.097,94.108,94.08,94.08,166400001.0
2006-10-31 03:48:00,94.093,94.113,94.08,94.098,338999992.0
2006-10-31 03:49:00,94.102,94.107,94.078,94.091,287500003.0
2006-10-31 03:50:00,94.1,94.117,94.083,94.083,56099999.0
2006-10-31 03:51:00,94.101,94.111,94.085,94.085,132900000.0
2006-10-31 03:52:00,94.102,94.114,94.079,94.097,281499996.0
2006-10-31 03:53:00,94.086,94.11,94.083,94.099,369700000.0
2006-10-31 03:54:00,94.084,94.106,94.084,94.104,121300000.0
2006-10-31 03:55:00,94.108,94.108,94.073,94.084,176900001.0
2006-10-31 03:56:00,94.109,94.109,94.087,94.093,181599996.0
2006-10-31 03:57:00,94.1,94.105,94.083,94.083,115399998.0
2006-10-31 03:58:00,94.084,94.104,94.077,94.096,253299997.0
2006-10-31 03:59:00,94.087,94.108,94.082,94.108,85399999.0
2006-10-31 04:00:00,94.081,94.081,94.058,94.058,132399997.0
2006-10-31 04:01:00,94.082,94.095,94.068,94.075,168699998.0
2006-10-31 04:02:00,94.061,94.09,94.061,94.074,213599996.0
2006-10-31 04:03:00,94.073,94.098,94.071,94.076,276400001.0
2006-10-31 04:04:00,94.063,94.086,94.06,94.086,199799998.0
2006-10-31 04:05:00,94.089,94.089,94.051,94.051,132699996.0
2006-10-31 04:06:00,94.067,94.082,94.045,94.055,256199998.0
2006-10-31 04:07:00,94.056,94.067,94.038,94.042,350299999.0
2006-10-31 04:08:00,94.054,94.058,94.018,94.043,159599998.0
2006-10-31 04:09:00,94.064,94.064,94.031,94.031,223299999.0
2006-10-31 04:10:00,94.042,94.066,94.03,94.052,153500001.0
2006-10-31 04:11:00,94.032,94.052,94.025,94.046,150200001.0
2006-10-31 04:12:00,94.032,94.051,94.032,94.051,119699998.0
2006-10-31 04:13:00,94.027,94.043,94.016,94.028,90599999.0
2006-10-31 04:14:00,94.012,94.042,94.012,94.035,287199999.0
2006-10-31 04:15:00,94.013,94.031,94.008,94.031,379999997.0
2006-10-31 04:16:00,94.027,94.031,94.005,94.009,183100000.0
2006-10-31 04:17:00,94.004,94.033,94.003,94.017,226799999.0
2006-10-31 04:18:00,94.009,94.021,93.986,94.001,192400001.0
2006-10-31 04:19:00,94.019,94.022,94.0,94.013,305600001.0
2006-10-31 04:20:00,94.007,94.01,93.98,93.994,360299994.0
2006-10-31 04:21:00,93.986,94.013,93.986,93.994,186000000.0
2006-10-31 04:22:00,94.02,94.025,93.997,93.997,430300002.0
2006-10-31 04:23:00,94.009,94.035,93.985,94.002,193099999.0
2006-10-31 04:24:00,94.004,94.004,93.976,93.977,219699998.0
2006-10-31 04:25:00,93.995,94.008,93.986,93.999,337700001.0
2006-10-31 04:26:00,93.995,93.997,93.975,93.982,222699998.0
2006-10-31 04:27:00,93.978,93.999,93.959,93.999,235899998.0
2006-10-31 04:28:00,94.001,94.012,93.992,94.005,211499998.0
2006-10-31 04:29:00,94.002,94.004,93.983,93.983,98599998.0
2006-10-31 04:30:00,93.991,94.008,93.986,94.005,183600001.0
2006-10-31 04:31:00,94.008,94.01,93.981,94.003,240500000.0
2006-10-31 04:32:00,93.994,94.021,93.979,94.002,222899996.0
2006-10-31 04:33:00,93.982,94.001,93.98,93.99,162000000.0
2006-10-31 04:34:00,94.011,94.015,93.989,93.989,162900000.0
2006-10-31 04:35:00,93.988,94.008,93.988,94.008,221100000.0
2006-10-31 04:36:00,93.996,94.011,93.994,94.009,70600000.0
2006-10-31 04:37:00,93.99,94.008,93.986,94.003,235200002.0
2006-10-31 04:38:00,94.004,94.013,93.988,93.995,215099999.0
2006-10-31 04:39:00,94.01,94.01,93.962,93.967,319000002.0
2006-10-31 04:40:00,94.002,94.01,93.989,94.006,273099999.0
2006-10-31 04:41:00,93.993,94.015,93.99,94.012,168399999.0
2006-10-31 04:42:00,93.979,93.979,93.934,93.971,172099996.0
2006-10-31 04:43:00,93.961,93.979,93.948,93.96,169699999.0
2006-10-31 04:44:00,93.962,93.994,93.961,93.97,181400002.0
2006-10-31 04:45:00,93.989,94.006,93.986,93.986,181299998.0
2006-10-31 04:46:00,93.976,94.007,93.971,94.003,155599999.0
2006-10-31 04:47:00,94.0,94.0,93.969,93.969,266900005.0
2006-10-31 04:48:00,93.982,94.006,93.975,93.986,241699998.0
2006-10-31 04:49:00,94.015,94.025,94.004,94.006,207000001.0
2006-10-31 04:50:00,94.014,94.018,93.99,93.992,156299998.0
2006-10-31 04:51:00,94.003,94.012,93.985,93.986,86699998.0
2006-10-31 04:52:00,93.994,94.016,93.994,93.996,186499997.0
2006-10-31 04:53:00,93.983,94.006,93.977,93.992,181399998.0
2006-10-31 04:54:00,93.978,93.995,93.95,93.966,111000000.0
2006-10-31 04:55:00,93.979,93.995,93.964,93.995,175799999.0
2006-10-31 04:56:00,93.991,93.993,93.967,93.973,281400001.0
2006-10-31 04:57:00,93.98,93.998,93.976,93.993,166099998.0
2006-10-31 04:58:00,93.983,93.996,93.977,93.989,7100000.0
2006-10-31 04:59:00,93.983,93.996,93.971,93.979,164299999.0
2006-10-31 05:00:00,93.98,94.006,93.979,94.006,187300002.0
2006-10-31 05:01:00,93.964,94.007,93.945,94.007,238000002.0
2006-10-31 05:02:00,93.992,93.997,93.957,93.971,200300001.0
2006-10-31 05:03:00,93.997,93.997,93.979,93.979,129600000.0
2006-10-31 05:04:00,93.972,93.996,93.964,93.974,271999995.0
2006-10-31 05:05:00,93.96,93.995,93.96,93.995,143099996.0
2006-10-31 05:06:00,93.973,93.992,93.967,93.987,335299999.0
2006-10-31 05:07:00,93.972,93.995,93.971,93.973,393800006.0
2006-10-31 05:08:00,93.985,93.985,93.961,93.975,179099999.0
2006-10-31 05:09:00,93.986,93.986,93.943,93.953,227400001.0
2006-10-31 05:10:00,93.951,93.976,93.939,93.955,173799998.0
2006-10-31 05:11:00,93.978,93.989,93.953,93.967,353899998.0
2006-10-31 05:12:00,93.969,93.989,93.969,93.989,218200003.0
2006-10-31 05:13:00,93.982,93.992,93.971,93.985,72400000.0
2006-10-31 05:14:00,93.965,93.995,93.962,93.995,181599999.0
2006-10-31 05:15:00,93.98,93.994,93.966,93.988,141699999.0
2006-10-31 05:16:00,93.98,94.001,93.976,93.983,301799997.0
2006-10-31 05:17:00,93.973,93.999,93.973,93.988,269699997.0
2006-10-31 05:18:00,94.007,94.014,93.983,93.985,280000001.0
2006-10-31 05:19:00,94.002,94.002,93.986,93.986,31699999.0
2006-10-31 05:20:00,94.01,94.014,93.983,93.998,166499998.0
2006-10-31 05:21:00,94.007,94.007,93.981,93.981,233900000.0
2006-10-31 05:22:00,94.005,94.005,93.969,93.988,170499996.0
2006-10-31 05:23:00,93.965,94.001,93.965,93.97,242599998.0
2006-10-31 05:24:00,93.995,94.002,93.978,93.988,199399998.0
2006-10-31 05:25:00,93.997,93.998,93.973,93.983,186500001.0
2006-10-31 05:26:00,93.993,94.005,93.981,93.993,178099999.0
2006-10-31 05:27:00,93.993,94.005,93.984,93.997,98000000.0
2006-10-31 05:28:00,93.972,93.991,93.962,93.962,18500000.0
2006-10-31 05:29:00,93.972,93.99,93.972,93.99,40200000.0
2006-10-31 05:30:00,93.985,93.996,93.985,93.996,54999998.0
2006-10-31 05:31:00,93.975,93.994,93.971,93.986,196499995.0
2006-10-31 05:32:00,93.981,94.005,93.978,93.99,260800002.0
2006-10-31 05:33:00,94.004,94.005,93.983,93.993,134000000.0
2006-10-31 05:34:00,93.989,94.002,93.967,94.0,265799998.0
2006-10-31 05:35:00,93.991,94.006,93.989,93.994,23500000.0
2006-10-31 05:36:00,93.997,94.003,93.986,93.987,117599997.0
2006-10-31 05:37:00,94.001,94.007,93.986,94.003,171800000.0
2006-10-31 05:38:00,93.983,94.006,93.979,94.006,148100000.0
2006-10-31 05:39:00,94.005,94.01,93.986,93.991,319700000.0
2006-10-31 05:40:00,94.008,94.01,93.981,93.992,196199998.0
2006-10-31 05:41:00,94.009,94.011,93.995,94.0,82100000.0
2006-10-31 05:42:00,94.0,94.015,94.0,94.015,59499999.0
2006-10-31 05:43:00,94.022,94.028,93.999,94.015,183099998.0
2006-10-31 05:44:00,94.019,94.027,93.999,94.002,171000000.0
2006-10-31 05:45:00,94.023,94.025,93.994,93.994,138499998.0
2006-10-31 05:46:00,94.01,94.018,93.985,93.985,124000001.0
2006-10-31 05:47:00,93.988,94.026,93.974,94.024,226400001.0
2006-10-31 05:48:00,94.02,94.036,94.013,94.028,238299998.0
2006-10-31 05:49:00,94.042,94.045,94.018,94.018,227999999.0
2006-10-31 05:50:00,94.033,94.033,94.002,94.022,217900003.0
2006-10-31 05:51:00,94.028,94.033,93.994,94.023,350299997.0
2006-10-31 05:52:00,94.024,94.034,94.004,94.014,200699997.0
2006-10-31 05:53:00,94.028,94.044,94.018,94.034,213999997.0
2006-10-31 05:54:00,94.034,94.035,94.011,94.013,155100000.0
2006-10-31 05:55:00,93.994,94.032,93.994,94.032,313899995.0
2006-10-31 05:56:00,94.032,94.032,93.988,94.024,149499999.0
2006-10-31 05:57:00,94.023,94.036,94.015,94.015,129399999.0
2006-10-31 05:58:00,94.005,94.023,93.992,94.01,202300000.0
2006-10-31 05:59:00,94.017,94.026,94.001,94.001,130500003.0
2006-10-31 06:00:00,94.015,94.023,93.997,94.006,243599997.0
2006-10-31 06:01:00,94.01,94.022,93.99,94.018,166300000.0
2006-10-31 06:02:00,94.015,94.027,93.994,94.003,246800001.0
2006-10-31 06:03:00,93.992,94.021,93.992,93.999,183799998.0
2006-10-31 06:04:00,94.019,94.035,94.007,94.02,106100001.0
2006-10-31 06:05:00,94.019,94.039,94.015,94.031,296099997.0
2006-10-31 06:06:00,94.022,94.037,94.006,94.037,212299999.0
2006-10-31 06:07:00,94.018,94.037,94.017,94.025,209199997.0
2006-10-31 06:08:00,94.038,94.038,94.014,94.022,188099997.0
2006-10-31 06:09:00,94.025,94.035,94.01,94.027,200200002.0
2006-10-31 06:10:00,94.011,94.036,94.007,94.023,155499999.0
2006-10-31 06:11:00,94.002,94.035,93.987,94.035,104299999.0
2006-10-31 06:12:00,94.025,94.051,94.016,94.03,237499996.0
2006-10-31 06:13:00,94.035,94.051,94.035,94.049,57399999.0
2006-10-31 06:14:00,94.022,94.045,94.021,94.026,142699998.0
2006-10-31 06:15:00,94.018,94.044,94.018,94.037,163100000.0
2006-10-31 06:16:00,94.042,94.042,94.011,94.032,244700000.0
2006-10-31 06:17:00,94.03,94.042,94.01,94.025,315699996.0
2006-10-31 06:18:00,94.027,94.027,93.997,94.004,160400002.0
2006-10-31 06:19:00,94.008,94.021,94.0,94.004,250399997.0
2006-10-31 06:20:00,94.012,94.025,94.0,94.002,132000000.0
2006-10-31 06:21:00,94.016,94.024,93.989,93.996,174000000.0
2006-10-31 06:22:00,94.015,94.015,94.0,94.0,92200003.0
2006-10-31 06:23:00,94.015,94.018,94.001,94.005,87100001.0
2006-10-31 06:24:00,94.012,94.012,93.994,93.994,24300000.0
2006-10-31 06:25:00,93.961,94.009,93.961,94.003,231200000.0
2006-10-31 06:26:00,94.008,94.013,93.983,93.99,286699999.0
2006-10-31 06:27:00,94.0,94.003,93.964,94.003,246899994.0
2006-10-31 06:28:00,93.989,94.006,93.974,93.998,262700001.0
2006-10-31 06:29:00,94.012,94.018,93.995,94.004,219999999.0
2006-10-31 06:30:00,93.992,94.013,93.991,94.01,130899999.0
2006-10-31 06:31:00,93.998,94.016,93.988,94.016,151400000.0
2006-10-31 06:32:00,94.018,94.018,93.99,94.003,291100000.0
2006-10-31 06:33:00,93.997,94.018,93.988,94.018,174100003.0
2006-10-31 06:34:00,94.013,94.013,93.988,93.992,158300000.0
2006-10-31 06:35:00,93.992,94.007,93.971,93.993,180399998.0
2006-10-31 06:36:00,94.001,94.003,93.977,93.977,275600001.0
2006-10-31 06:37:00,94.006,94.006,93.962,93.962,35300000.0
2006-10-31 06:38:00,93.993,93.994,93.96,93.968,183899999.0
2006-10-31 06:39:00,93.995,94.004,93.983,93.984,150799999.0
2006-10-31 06:40:00,93.982,94.005,93.982,94.0,207499999.0
2006-10-31 06:41:00,93.984,94.009,93.981,93.996,172799999.0
2006-10-31 06:42:00,93.974,93.996,93.962,93.969,193899995.0
2006-10-31 06:43:00,93.993,93.998,93.975,93.98,204999999.0
2006-10-31 06:44:00,93.994,94.001,93.977,93.983,60800000.0
2006-10-31 06:45:00,93.998,94.007,93.978,93.994,151199999.0
2006-10-31 06:46:00,94.005,94.005,93.984,93.985,262700000.0
2006-10-31 06:47:00,93.998,93.998,93.958,93.964,107400000.0
2006-10-31 06:48:00,93.991,93.991,93.969,93.988,115900001.0
2006-10-31 06:49:00,93.987,93.988,93.964,93.984,224900001.0
2006-10-31 06:50:00,93.972,93.996,93.959,93.969,279999996.0
2006-10-31 06:51:00,93.982,93.989,93.962,93.979,200800000.0
2006-10-31 06:52:00,93.984,93.986,93.95,93.966,233600000.0
2006-10-31 06:53:00,93.978,93.989,93.959,93.982,258199998.0
2006-10-31 06:54:00,93.988,93.991,93.965,93.977,305799999.0
2006-10-31 06:55:00,93.988,94.011,93.981,93.989,246799998.0
2006-10-31 06:56:00,94.008,94.008,93.958,93.974,256500000.0
2006-10-31 06:57:00,93.993,94.001,93.971,93.999,154099999.0
2006-10-31 06:58:00,93.977,94.004,93.971,93.998,241299996.0
2006-10-31 06:59:00,93.984,94.009,93.984,93.992,241800001.0
2006-10-31 07:00:00,93.988,93.994,93.971,93.971,153800004.0
2006-10-31 07:01:00,93.998,93.998,93.975,93.98,337000003.0
2006-10-31 07:02:00,93.997,93.999,93.977,93.978,186399999.0
2006-10-31 07:03:00,93.977,93.999,93.976,93.996,130300000.0
2006-10-31 07:04:00,94.013,94.018,93.989,94.012,341299996.0
2006-10-31 07:05:00,93.992,94.008,93.982,93.997,233400002.0
2006-10-31 07:06:00,93.99,94.005,93.99,94.005,72500001.0
2006-10-31 07:07:00,94.014,94.016,93.982,93.997,265399997.0
2006-10-31 07:08:00,93.986,93.998,93.973,93.976,147199998.0
2006-10-31 07:09:00,94.006,94.009,93.997,94.003,82699997.0
2006-10-31 07:10:00,93.984,94.007,93.979,94.007,182300003.0
2006-10-31 07:11:00,93.981,94.003,93.976,93.995,214200000.0
2006-10-31 07:12:00,94.003,94.009,93.985,93.99,358899998.0
2006-10-31 07:13:00,94.011,94.018,93.992,94.001,320400002.0
2006-10-31 07:14:00,93.987,94.006,93.984,94.003,190499998.0
2006-10-31 07:15:00,94.009,94.013,93.986,93.997,235500003.0
2006-10-31 07:16:00,93.982,94.017,93.982,94.017,263600002.0
2006-10-31 07:17:00,94.009,94.015,93.992,93.995,235500004.0
2006-10-31 07:18:00,94.001,94.001,93.985,93.985,83000002.0
2006-10-31 07:19:00,93.985,94.005,93.985,94.002,193700001.0
2006-10-31 07:20:00,93.996,94.002,93.98,93.985,278400001.0
2006-10-31 07:21:00,94.006,94.006,93.987,93.987,55100000.0
2006-10-31 07:22:00,94.002,94.003,93.969,93.99,314599993.0
2006-10-31 07:23:00,94.0,94.014,93.985,93.985,379599999.0
2006-10-31 07:24:00,93.991,94.001,93.978,93.993,370300004.0
2006-10-31 07:25:00,93.987,94.007,93.983,93.997,179899999.0
2006-10-31 07:26:00,94.0,94.0,93.964,93.987,188300001.0
2006-10-31 07:27:00,93.971,94.0,93.971,93.995,293900000.0
2006-10-31 07:28:00,93.988,93.999,93.972,93.979,126099999.0
2006-10-31 07:29:00,93.997,94.004,93.976,93.987,292599999.0
2006-10-31 07:30:00,93.988,94.003,93.986,94.003,249899998.0
2006-10-31 07:31:00,93.992,94.015,93.99,93.992,104700000.0
2006-10-31 07:32:00,94.003,94.003,93.971,93.973,170500001.0
2006-10-31 07:33:00,94.003,94.003,93.955,93.999,169200000.0
2006-10-31 07:34:00,93.993,94.009,93.977,93.984,180799997.0
2006-10-31 07:35:00,93.979,93.998,93.974,93.991,326199997.0
2006-10-31 07:36:00,93.981,93.999,93.969,93.984,313699999.0
2006-10-31 07:37:00,93.984,93.996,93.973,93.982,194599998.0
2006-10-31 07:38:00,93.979,93.987,93.958,93.974,134700000.0
2006-10-31 07:39:00,93.973,93.987,93.952,93.975,259599998.0
2006-10-31 07:40:00,93.971,93.974,93.957,93.963,27500000.0
2006-10-31 07:41:00,93.979,93.988,93.962,93.975,200099998.0
2006-10-31 07:42:00,93.983,93.991,93.96,93.97,312400002.0
2006-10-31 07:43:00,93.961,93.984,93.96,93.974,169699999.0
2006-10-31 07:44:00,93.978,93.978,93.943,93.954,78199999.0
2006-10-31 07:45:00,93.958,93.968,93.937,93.944,276499998.0
2006-10-31 07:46:00,93.958,93.958,93.92,93.937,150000000.0
2006-10-31 07:47:00,93.94,93.963,93.938,93.938,245600000.0
2006-10-31 07:48:00,93.955,93.955,93.932,93.932,146500002.0
2006-10-31 07:49:00,93.932,93.95,93.911,93.921,249100004.0
2006-10-31 07:50:00,93.908,93.927,93.905,93.927,200100001.0
2006-10-31 07:51:00,93.918,93.932,93.911,93.932,191800001.0
2006-10-31 07:52:00,93.916,93.925,93.897,93.903,202499999.0
2006-10-31 07:53:00,93.902,93.922,93.891,93.91,168999995.0
2006-10-31 07:54:00,93.901,93.92,93.899,93.915,116199999.0
2006-10-31 07:55:00,93.912,93.93,93.903,93.925,167000000.0
2006-10-31 07:56:00,93.917,93.917,93.899,93.899,100499999.0
2006-10-31 07:57:00,93.9,93.925,93.887,93.899,310199997.0
2006-10-31 07:58:00,93.907,93.913,93.887,93.896,129000000.0
2006-10-31 07:59:00,93.896,93.912,93.886,93.897,178699998.0
2006-10-31 08:00:00,93.87,93.897,93.869,93.89,196900002.0
2006-10-31 08:01:00,93.879,93.915,93.879,93.909,261100002.0
2006-10-31 08:02:00,93.92,93.923,93.898,93.918,309500000.0
2006-10-31 08:03:00,93.909,93.928,93.899,93.906,221200000.0
2006-10-31 08:04:00,93.905,93.925,93.896,93.925,261499998.0
2006-10-31 08:05:00,93.915,93.932,93.905,93.917,235000000.0
2006-10-31 08:06:00,93.914,93.933,93.905,93.916,257000005.0
2006-10-31 08:07:00,93.921,93.957,93.902,93.935,152599999.0
2006-10-31 08:08:00,93.939,93.977,93.939,93.965,108800001.0
2006-10-31 08:09:00,93.94,93.98,93.94,93.98,318199992.0
2006-10-31 08:10:00,93.96,93.975,93.96,93.975,21499999.0
2006-10-31 08:11:00,93.957,94.0,93.956,93.971,197499999.0
2006-10-31 08:12:00,93.974,94.0,93.971,93.993,250099996.0
2006-10-31 08:13:00,93.993,93.993,93.956,93.956,151499999.0
2006-10-31 08:14:00,94.002,94.006,93.984,93.985,358899995.0
2006-10-31 08:15:00,93.993,93.993,93.959,93.959,201300002.0
2006-10-31 08:16:00,93.986,93.989,93.957,93.957,157100000.0
2006-10-31 08:17:00,93.993,94.005,93.973,94.005,171399998.0
2006-10-31 08:18:00,93.986,94.013,93.986,94.003,208299997.0
2006-10-31 08:19:00,93.994,94.008,93.955,93.997,207299998.0
2006-10-31 08:20:00,94.005,94.005,93.965,93.965,109699999.0
2006-10-31 08:21:00,93.988,94.004,93.968,93.989,101899999.0
2006-10-31 08:22:00,94.001,94.003,93.979,93.979,170799996.0
2006-10-31 08:23:00,93.996,94.007,93.982,93.993,61300000.0
2006-10-31 08:24:00,93.993,94.006,93.962,93.981,245600000.0
2006-10-31 08:25:00,93.986,93.992,93.969,93.98,145999995.0
2006-10-31 08:26:00,93.968,93.986,93.959,93.974,204600003.0
2006-10-31 08:27:00,93.945,93.973,93.945,93.973,361799998.0
2006-10-31 08:28:00,93.948,93.989,93.948,93.987,216899995.0
2006-10-31 08:29:00,93.982,94.0,93.973,93.975,221300001.0
2006-10-31 08:30:00,93.988,93.988,93.962,93.97,228100000.0
2006-10-31 08:31:00,94.002,94.015,93.987,93.999,167100003.0
2006-10-31 08:32:00,94.019,94.023,94.006,94.023,122799999.0
2006-10-31 08:33:00,94.022,94.028,93.979,93.979,248700004.0
2006-10-31 08:34:00,94.004,94.026,93.997,94.016,169000000.0
2006-10-31 08:35:00,93.999,94.018,93.997,94.003,316900001.0
2006-10-31 08:36:00,94.016,94.024,93.989,94.005,397100002.0
2006-10-31 08:37:00,94.002,94.021,93.988,94.0,210400001.0
2006-10-31 08:38:00,93.994,94.019,93.992,94.019,186099996.0
2006-10-31 08:39:00,93.99,94.027,93.99,94.027,277300001.0
2006-10-31 08:40:00,94.028,94.028,94.005,94.007,130899999.0
2006-10-31 08:41:00,94.019,94.03,94.006,94.006,241900000.0
2006-10-31 08:42:00,94.02,94.03,93.999,94.025,228599999.0
2006-10-31 08:43:00,94.005,94.018,93.99,94.004,293999999.0
2006-10-31 08:44:00,94.011,94.021,93.981,93.999,184100001.0
2006-10-31 08:45:00,94.012,94.018,93.994,94.005,222800002.0
2006-10-31 08:46:00,94.0,94.018,93.998,94.013,191799999.0
2006-10-31 08:47:00,94.012,94.025,93.998,94.002,248199998.0
2006-10-31 08:48:00,94.007,94.043,94.007,94.034,201400002.0
2006-10-31 08:49:00,94.009,94.041,94.009,94.041,271500001.0
2006-10-31 08:50:00,94.016,94.033,93.995,94.008,144700000.0
2006-10-31 08:51:00,94.024,94.045,93.997,94.026,220699998.0
2006-10-31 08:52:00,94.03,94.045,94.015,94.015,324499999.0
2006-10-31 08:53:00,94.022,94.036,93.999,94.015,176699996.0
2006-10-31 08:54:00,94.008,94.035,94.008,94.033,132700002.0
2006-10-31 08:55:00,94.039,94.043,94.02,94.02,240000005.0
2006-10-31 08:56:00,94.019,94.034,93.986,94.003,256099997.0
2006-10-31 08:57:00,93.992,94.018,93.991,94.018,302199998.0
2006-10-31 08:58:00,94.017,94.017,93.991,93.996,173299999.0
2006-10-31 08:59:00,94.012,94.019,93.993,94.002,100299997.0
2006-10-31 09:00:00,94.027,94.027,93.994,94.017,348200001.0
2006-10-31 09:01:00,93.994,94.01,93.987,94.005,237199996.0
2006-10-31 09:02:00,94.01,94.015,93.992,93.999,219800001.0
2006-10-31 09:03:00,94.01,94.013,93.985,93.996,280899997.0
2006-10-31 09:04:00,94.005,94.025,93.989,94.001,90700000.0
2006-10-31 09:05:00,94.012,94.027,93.989,94.014,231699998.0
2006-10-31 09:06:00,94.01,94.026,93.995,94.013,182999999.0
2006-10-31 09:07:00,94.006,94.031,94.001,94.017,288200001.0
2006-10-31 09:08:00,93.991,94.047,93.991,94.036,198600002.0
2006-10-31 09:09:00,94.032,94.044,94.013,94.027,215400000.0
2006-10-31 09:10:00,94.033,94.047,94.019,94.019,119000000.0
2006-10-31 09:11:00,94.04,94.04,94.018,94.023,139500003.0
2006-10-31 09:12:00,94.022,94.042,94.015,94.033,177499998.0
2006-10-31 09:13:00,94.01,94.034,94.004,94.018,196000000.0
2006-10-31 09:14:00,94.014,94.022,93.985,93.985,126300000.0
2006-10-31 09:15:00,93.996,94.014,93.983,94.003,179199997.0
2006-10-31 09:16:00,93.998,93.998,93.978,93.978,63600002.0
2006-10-31 09:17:00,93.989,94.002,93.97,93.982,293900001.0
2006-10-31 09:18:00,93.985,93.992,93.959,93.992,265700001.0
2006-10-31 09:19:00,93.993,94.003,93.97,93.982,232399998.0
2006-10-31 09:20:00,93.995,94.016,93.983,94.013,273899999.0
2006-10-31 09:21:00,94.01,94.033,94.004,94.026,206399999.0
2006-10-31 09:22:00,94.033,94.045,94.017,94.024,182599999.0
2006-10-31 09:23:00,94.014,94.044,94.014,94.035,210299999.0
2006-10-31 09:24:00,94.032,94.047,94.006,94.006,250100002.0
2006-10-31 09:25:00,94.017,94.017,93.928,93.949,276999995.0
2006-10-31 09:26:00,93.96,93.972,93.95,93.95,35100000.0
2006-10-31 09:27:00,93.969,93.979,93.948,93.966,210599996.0
2006-10-31 09:28:00,93.942,93.972,93.934,93.951,365200004.0
2006-10-31 09:29:00,93.965,93.965,93.931,93.942,177799997.0
2006-10-31 09:30:00,93.945,93.952,93.911,93.929,216899998.0
2006-10-31 09:31:00,93.97,93.978,93.94,93.978,291500000.0
2006-10-31 09:32:00,93.977,93.977,93.954,93.966,256599999.0
2006-10-31 09:33:00,93.966,93.981,93.94,93.954,209899998.0
2006-10-31 09:34:00,93.958,93.958,93.936,93.94,156199998.0
2006-10-31 09:35:00,93.941,93.946,93.897,93.897,227299996.0
2006-10-31 09:36:00,93.929,93.945,93.914,93.931,162600001.0
2006-10-31 09:37:00,93.937,93.944,93.907,93.915,223400001.0
2006-10-31 09:38:00,93.898,93.92,93.883,93.896,321000002.0
2006-10-31 09:39:00,93.909,93.928,93.88,93.898,249999997.0
2006-10-31 09:40:00,93.894,93.905,93.872,93.878,281899997.0
2006-10-31 09:41:00,93.905,93.925,93.891,93.925,210199997.0
2006-10-31 09:42:00,93.916,93.943,93.907,93.94,313199999.0
2006-10-31 09:43:00,93.927,93.948,93.908,93.945,243099999.0
2006-10-31 09:44:00,93.948,93.964,93.939,93.954,180999997.0
2006-10-31 09:45:00,93.956,93.956,93.917,93.92,272600002.0
2006-10-31 09:46:00,93.936,93.955,93.934,93.936,152099996.0
2006-10-31 09:47:00,93.951,93.985,93.938,93.96,251500000.0
2006-10-31 09:48:00,93.977,93.979,93.95,93.964,232700000.0
2006-10-31 09:49:00,93.989,93.994,93.965,93.98,210600002.0
2006-10-31 09:50:00,93.967,93.993,93.952,93.991,360900000.0
2006-10-31 09:51:00,93.995,94.004,93.97,93.977,203399998.0
2006-10-31 09:52:00,93.969,93.998,93.969,93.969,287999998.0
2006-10-31 09:53:00,93.993,94.003,93.971,93.977,262199997.0
2006-10-31 09:54:00,93.97,93.984,93.946,93.954,213400000.0
2006-10-31 09:55:00,93.965,94.026,93.959,93.995,228200005.0
2006-10-31 09:56:00,93.985,94.001,93.981,94.001,196000001.0
2006-10-31 09:57:00,93.979,94.015,93.979,93.998,253100001.0
2006-10-31 09:58:00,93.977,93.989,93.96,93.973,260299997.0
2006-10-31 09:59:00,93.966,93.974,93.936,93.963,268800005.0
2006-10-31 10:00:00,93.964,93.964,93.933,93.958,135599998.0
2006-10-31 10:01:00,93.956,93.973,93.928,93.953,227699998.0
2006-10-31 10:02:00,93.962,93.992,93.962,93.982,175100000.0
2006-10-31 10:03:00,93.951,93.97,93.942,93.963,171700000.0
2006-10-31 10:04:00,93.969,93.981,93.946,93.954,273600001.0
2006-10-31 10:05:00,93.953,93.98,93.938,93.956,259399997.0
2006-10-31 10:06:00,93.954,93.972,93.944,93.944,213500000.0
2006-10-31 10:07:00,93.957,93.967,93.936,93.955,196699998.0
2006-10-31 10:08:00,93.942,93.968,93.939,93.965,194100001.0
2006-10-31 10:09:00,93.969,93.98,93.957,93.965,113400001.0
2006-10-31 10:10:00,93.944,93.982,93.944,93.961,203399998.0
2006-10-31 10:11:00,93.968,93.968,93.949,93.958,225600003.0
2006-10-31 10:12:00,93.948,93.968,93.933,93.952,315499995.0
2006-10-31 10:13:00,93.953,93.966,93.948,93.963,162500000.0
2006-10-31 10:14:00,93.954,93.972,93.934,93.948,151200000.0
2006-10-31 10:15:00,93.951,93.963,93.941,93.956,186999997.0
2006-10-31 10:16:00,93.96,93.985,93.944,93.97,181699998.0
2006-10-31 10:17:00,93.956,93.974,93.943,93.961,217699997.0
2006-10-31 10:18:00,93.967,93.977,93.95,93.972,302900003.0
2006-10-31 10:19:00,93.932,93.957,93.923,93.957,287100000.0
2006-10-31 10:20:00,93.943,93.96,93.906,93.946,327799997.0
2006-10-31 10:21:00,93.932,93.957,93.932,93.946,238400000.0
2006-10-31 10:22:00,93.956,93.956,93.924,93.948,417499996.0
2006-10-31 10:23:00,93.938,93.946,93.919,93.928,209500002.0
2006-10-31 10:24:00,93.93,93.946,93.918,93.942,93500000.0
2006-10-31 10:25:00,93.927,93.945,93.914,93.929,169399998.0
2006-10-31 10:26:00,93.945,93.945,93.902,93.902,246999997.0
2006-10-31 10:27:00,93.919,93.949,93.919,93.949,208200001.0
2006-10-31 10:28:00,93.941,93.967,93.932,93.949,240500002.0
2006-10-31 10:29:00,93.954,93.978,93.949,93.966,212499997.0
2006-10-31 10:30:00,93.964,93.974,93.946,93.946,230899998.0
2006-10-31 10:31:00,93.959,93.976,93.926,93.957,214500001.0
2006-10-31 10:32:00,93.964,93.964,93.929,93.94,91399999.0
2006-10-31 10:33:00,93.927,93.943,93.91,93.924,217100001.0
2006-10-31 10:34:00,93.92,93.943,93.909,93.941,203600003.0
2006-10-31 10:35:00,93.944,93.944,93.912,93.913,210499997.0
2006-10-31 10:36:00,93.919,93.924,93.893,93.898,244599998.0
2006-10-31 10:37:00,93.914,93.929,93.894,93.91,344799996.0
2006-10-31 10:38:00,93.922,93.922,93.849,93.849,294000001.0
2006-10-31 10:39:00,93.868,93.887,93.851,93.869,203799997.0
2006-10-31 10:40:00,93.877,93.877,93.843,93.857,235900001.0
2006-10-31 10:41:00,93.867,93.882,93.848,93.869,183799999.0
2006-10-31 10:42:00,93.854,93.902,93.85,93.902,177299997.0
2006-10-31 10:43:00,93.881,93.909,93.867,93.904,188799999.0
2006-10-31 10:44:00,93.911,93.935,93.903,93.921,269000004.0
2006-10-31 10:45:00,93.912,93.925,93.897,93.912,266600000.0
2006-10-31 10:46:00,93.909,93.914,93.886,93.902,261399997.0
2006-10-31 10:47:00,93.906,93.915,93.887,93.906,179199999.0
2006-10-31 10:48:00,93.918,93.92,93.891,93.917,383800004.0
2006-10-31 10:49:00,93.921,93.921,93.888,93.892,157300000.0
2006-10-31 10:50:00,93.912,93.922,93.902,93.902,137799998.0
2006-10-31 10:51:00,93.908,93.953,93.908,93.953,127699998.0
2006-10-31 10:52:00,93.96,93.96,93.934,93.937,192299999.0
2006-10-31 10:53:00,93.948,93.964,93.942,93.957,243600000.0
2006-10-31 10:54:00,93.96,93.976,93.916,93.951,300700001.0
2006-10-31 10:55:00,93.958,93.98,93.946,93.975,269599993.0
2006-10-31 10:56:00,93.974,93.981,93.949,93.967,221900001.0
2006-10-31 10:57:00,93.973,93.976,93.955,93.96,199999997.0
2006-10-31 10:58:00,93.98,94.014,93.967,93.999,267399996.0
2006-10-31 10:59:00,94.012,94.027,93.999,94.006,232100001.0
2006-10-31 11:00:00,94.031,94.032,93.997,93.997,108899999.0
2006-10-31 11:01:00,94.012,94.022,93.985,94.005,238399999.0
2006-10-31 11:02:00,94.015,94.02,93.986,94.0,195800000.0
2006-10-31 11:03:00,94.012,94.027,93.992,94.01,129800000.0
2006-10-31 11:04:00,94.007,94.022,94.0,94.022,120699999.0
2006-10-31 11:05:00,94.009,94.037,94.008,94.023,299500000.0
2006-10-31 11:06:00,94.016,94.029,94.002,94.029,326299996.0
2006-10-31 11:07:00,94.03,94.039,94.01,94.02,179700001.0
2006-10-31 11:08:00,94.012,94.019,93.993,94.011,176799999.0
2006-10-31 11:09:00,93.997,94.017,93.997,94.013,106800001.0
2006-10-31 11:10:00,94.016,94.028,94.003,94.003,199999996.0
2006-10-31 11:11:00,94.004,94.019,93.984,94.004,308099998.0
2006-10-31 11:12:00,94.014,94.026,93.997,94.009,250800002.0
2006-10-31 11:13:00,93.987,94.016,93.987,94.016,167599999.0
2006-10-31 11:14:00,94.015,94.016,93.987,93.997,358399998.0
2006-10-31 11:15:00,93.988,94.019,93.987,94.016,234400001.0
2006-10-31 11:16:00,94.005,94.018,93.99,94.005,228799999.0
2006-10-31 11:17:00,94.007,94.015,93.994,94.011,240500001.0
2006-10-31 11:18:00,94.003,94.01,93.987,93.99,336200000.0
2006-10-31 11:19:00,93.992,94.018,93.992,94.01,296399999.0
2006-10-31 11:20:00,94.005,94.016,93.983,94.004,302400003.0
2006-10-31 11:21:00,94.017,94.017,93.992,94.015,181599999.0
2006-10-31 11:22:00,94.008,94.027,94.007,94.022,202800001.0
2006-10-31 11:23:00,93.999,94.024,93.998,94.016,253399997.0
2006-10-31 11:24:00,94.015,94.015,93.994,94.013,213500000.0
2006-10-31 11:25:00,94.004,94.017,93.987,93.999,174999999.0
2006-10-31 11:26:00,94.015,94.026,93.996,93.996,353400001.0
2006-10-31 11:27:00,94.009,94.019,93.996,94.001,235399999.0
2006-10-31 11:28:00,94.004,94.027,93.999,94.004,255800002.0
2006-10-31 11:29:00,94.036,94.046,94.013,94.026,330499997.0
2006-10-31 11:30:00,94.033,94.038,94.014,94.025,202499998.0
2006-10-31 11:31:00,94.032,94.032,94.0,94.0,249399998.0
2006-10-31 11:32:00,94.016,94.039,94.016,94.036,295199999.0
2006-10-31 11:33:00,94.039,94.049,94.012,94.012,276600001.0
2006-10-31 11:34:00,94.025,94.06,94.025,94.056,244099999.0
2006-10-31 11:35:00,94.057,94.057,94.021,94.049,173899998.0
2006-10-31 11:36:00,94.037,94.07,94.036,94.063,323299998.0
2006-10-31 11:37:00,94.063,94.071,94.038,94.057,129699999.0
2006-10-31 11:38:00,94.046,94.069,94.046,94.065,214700001.0
2006-10-31 11:39:00,94.045,94.064,94.042,94.06,199899999.0
2006-10-31 11:40:00,94.049,94.063,94.028,94.052,283999994.0
2006-10-31 11:41:00,94.046,94.062,94.039,94.054,369200005.0
2006-10-31 11:42:00,94.062,94.062,94.031,94.045,167000000.0
2006-10-31 11:43:00,94.034,94.057,94.024,94.037,239699999.0
2006-10-31 11:44:00,94.024,94.048,94.024,94.048,290799993.0
2006-10-31 11:45:00,94.043,94.057,94.031,94.047,304600002.0
2006-10-31 11:46:00,94.024,94.046,94.021,94.046,172699997.0
2006-10-31 11:47:00,94.019,94.052,94.018,94.034,251299998.0
2006-10-31 11:48:00,94.034,94.058,94.028,94.053,280100000.0
2006-10-31 11:49:00,94.031,94.064,94.031,94.05,274300003.0
2006-10-31 11:50:00,94.035,94.065,94.029,94.065,120100000.0
2006-10-31 11:51:00,94.047,94.062,94.032,94.044,253200002.0
2006-10-31 11:52:00,94.055,94.067,94.041,94.051,277999998.0
2006-10-31 11:53:00,94.058,94.058,94.034,94.042,299799999.0
2006-10-31 11:54:00,94.03,94.061,94.03,94.052,149799998.0
2006-10-31 11:55:00,94.054,94.064,94.037,94.037,238300001.0
2006-10-31 11:56:00,94.043,94.057,94.03,94.057,140400003.0
2006-10-31 11:57:00,94.038,94.065,94.038,94.062,223399996.0
2006-10-31 11:58:00,94.059,94.064,94.037,94.046,350600002.0
2006-10-31 11:59:00,94.041,94.06,94.035,94.055,224199999.0
2006-10-31 12:00:00,94.054,94.069,94.034,94.057,364600000.0
2006-10-31 12:01:00,94.054,94.076,94.049,94.073,238199999.0
2006-10-31 12:02:00,94.05,94.075,94.032,94.064,242999998.0
2006-10-31 12:03:00,94.045,94.077,94.042,94.077,213500002.0
2006-10-31 12:04:00,94.057,94.077,94.047,94.062,212100002.0
2006-10-31 12:05:00,94.046,94.062,94.038,94.049,178999996.0
2006-10-31 12:06:00,94.033,94.061,94.03,94.059,257499996.0
2006-10-31 12:07:00,94.059,94.065,94.04,94.04,196399998.0
2006-10-31 12:08:00,94.053,94.057,94.035,94.035,205400000.0
2006-10-31 12:09:00,94.037,94.064,94.033,94.045,217900005.0
2006-10-31 12:10:00,94.048,94.066,94.037,94.046,311699993.0
2006-10-31 12:11:00,94.036,94.07,94.036,94.07,89599998.0
2006-10-31 12:12:00,94.051,94.08,94.05,94.07,326000000.0
2006-10-31 12:13:00,94.072,94.084,94.048,94.067,197100000.0
2006-10-31 12:14:00,94.064,94.078,94.053,94.071,229999999.0
2006-10-31 12:15:00,94.066,94.082,94.05,94.075,219999998.0
2006-10-31 12:16:00,94.066,94.067,94.044,94.044,134700001.0
2006-10-31 12:17:00,94.029,94.059,94.011,94.025,182599997.0
2006-10-31 12:18:00,94.027,94.035,94.007,94.007,168900000.0
2006-10-31 12:19:00,94.024,94.047,94.024,94.037,212100002.0
2006-10-31 12:20:00,94.027,94.054,94.025,94.035,228699999.0
2006-10-31 12:21:00,94.029,94.046,94.018,94.023,191499999.0
2006-10-31 12:22:00,94.042,94.057,94.028,94.034,120699999.0
2006-10-31 12:23:00,94.059,94.073,94.045,94.048,219000001.0
2006-10-31 12:24:00,94.043,94.072,94.043,94.062,199000002.0
2006-10-31 12:25:00,94.054,94.074,94.039,94.043,253999999.0
2006-10-31 12:26:00,94.068,94.098,94.065,94.087,196300001.0
2006-10-31 12:27:00,94.066,94.092,94.066,94.09,259000000.0
2006-10-31 12:28:00,94.092,94.092,94.068,94.085,310600003.0
2006-10-31 12:29:00,94.095,94.126,94.077,94.112,399500001.0
2006-10-31 12:30:00,94.107,94.138,94.107,94.138,176699998.0
2006-10-31 12:31:00,94.157,94.17,94.128,94.138,245399999.0
2006-10-31 12:32:00,94.144,94.168,94.143,94.168,128700000.0
2006-10-31 12:33:00,94.144,94.171,94.144,94.17,204000000.0
2006-10-31 12:34:00,94.163,94.172,94.149,94.172,153899998.0
2006-10-31 12:35:00,94.173,94.18,94.15,94.157,246599998.0
2006-10-31 12:36:00,94.138,94.155,94.129,94.152,310100001.0
2006-10-31 12:37:00,94.156,94.179,94.156,94.179,15000000.0
2006-10-31 12:38:00,94.182,94.183,94.16,94.167,207700000.0
2006-10-31 12:39:00,94.162,94.183,94.161,94.182,157200005.0
2006-10-31 12:40:00,94.165,94.204,94.162,94.185,303100002.0
2006-10-31 12:41:00,94.176,94.203,94.164,94.193,309399997.0
2006-10-31 12:42:00,94.179,94.209,94.174,94.208,287500001.0
2006-10-31 12:43:00,94.21,94.212,94.188,94.195,285900001.0
2006-10-31 12:44:00,94.222,94.222,94.186,94.206,157800003.0
2006-10-31 12:45:00,94.177,94.203,94.177,94.196,212999997.0
2006-10-31 12:46:00,94.173,94.192,94.171,94.192,338999995.0
2006-10-31 12:47:00,94.178,94.224,94.178,94.222,364400001.0
2006-10-31 12:48:00,94.227,94.233,94.202,94.202,286300003.0
2006-10-31 12:49:00,94.217,94.237,94.214,94.237,154099999.0
2006-10-31 12:50:00,94.234,94.242,94.214,94.227,358700004.0
2006-10-31 12:51:00,94.238,94.245,94.221,94.229,280699998.0
2006-10-31 12:52:00,94.237,94.248,94.224,94.225,162499999.0
2006-10-31 12:53:00,94.222,94.238,94.172,94.172,125299999.0
2006-10-31 12:54:00,94.233,94.233,94.208,94.216,112499997.0
2006-10-31 12:55:00,94.229,94.241,94.209,94.221,58999998.0
2006-10-31 12:56:00,94.229,94.277,94.229,94.272,174900001.0
2006-10-31 12:57:00,94.268,94.268,94.238,94.248,143600002.0
2006-10-31 12:58:00,94.262,94.27,94.242,94.25,272600002.0
2006-10-31 12:59:00,94.258,94.258,94.214,94.214,350799998.0
2006-10-31 13:00:00,94.227,94.251,94.219,94.241,410900002.0
2006-10-31 13:01:00,94.227,94.251,94.224,94.238,166399998.0
2006-10-31 13:02:00,94.23,94.249,94.218,94.228,315400004.0
2006-10-31 13:03:00,94.226,94.229,94.193,94.193,139100000.0
2006-10-31 13:04:00,94.2,94.218,94.186,94.187,276099996.0
2006-10-31 13:05:00,94.181,94.199,94.169,94.183,147700006.0
2006-10-31 13:06:00,94.155,94.184,94.153,94.177,152899998.0
2006-10-31 13:07:00,94.16,94.19,94.159,94.184,235400003.0
2006-10-31 13:08:00,94.17,94.188,94.168,94.188,188400000.0
2006-10-31 13:09:00,94.186,94.197,94.163,94.163,398000003.0
2006-10-31 13:10:00,94.17,94.17,94.146,94.165,170699998.0
2006-10-31 13:11:00,94.165,94.173,94.144,94.173,186699999.0
2006-10-31 13:12:00,94.146,94.177,94.146,94.169,376599998.0
2006-10-31 13:13:00,94.154,94.177,94.147,94.157,219599999.0
2006-10-31 13:14:00,94.165,94.171,94.148,94.156,341999998.0
2006-10-31 13:15:00,94.146,94.173,94.14,94.14,190800001.0
2006-10-31 13:16:00,94.132,94.158,94.125,94.14,192999999.0
2006-10-31 13:17:00,94.161,94.169,94.121,94.169,334199996.0
2006-10-31 13:18:00,94.159,94.175,94.158,94.175,104400000.0
2006-10-31 13:19:00,94.16,94.188,94.16,94.18,255100002.0
2006-10-31 13:20:00,94.178,94.189,94.161,94.167,279399998.0
2006-10-31 13:21:00,94.174,94.199,94.173,94.188,156199999.0
2006-10-31 13:22:00,94.171,94.194,94.158,94.181,364499996.0
2006-10-31 13:23:00,94.183,94.194,94.169,94.18,308700001.0
2006-10-31 13:24:00,94.188,94.188,94.17,94.174,70600001.0
2006-10-31 13:25:00,94.17,94.194,94.164,94.187,263600001.0
2006-10-31 13:26:00,94.188,94.209,94.184,94.202,248399998.0
2006-10-31 13:27:00,94.197,94.204,94.178,94.18,142100001.0
2006-10-31 13:28:00,94.191,94.205,94.169,94.185,186400003.0
2006-10-31 13:29:00,94.185,94.197,94.173,94.183,199600000.0
2006-10-31 13:30:00,94.173,94.173,94.134,94.151,170200001.0
2006-10-31 13:31:00,94.174,94.174,94.155,94.162,214400004.0
2006-10-31 13:32:00,94.158,94.175,94.141,94.163,146499999.0
2006-10-31 13:33:00,94.171,94.171,94.148,94.148,83700001.0
2006-10-31 13:34:00,94.141,94.16,94.135,94.155,128000000.0
2006-10-31 13:35:00,94.14,94.16,94.136,94.159,301499998.0
2006-10-31 13:36:00,94.155,94.155,94.129,94.14,116800000.0
2006-10-31 13:37:00,94.148,94.168,94.147,94.156,196000002.0
2006-10-31 13:38:00,94.177,94.177,94.143,94.143,274299999.0
2006-10-31 13:39:00,94.177,94.177,94.144,94.154,151299999.0
2006-10-31 13:40:00,94.149,94.162,94.134,94.148,271999999.0
2006-10-31 13:41:00,94.147,94.165,94.135,94.143,233799998.0
2006-10-31 13:42:00,94.152,94.152,94.126,94.136,281999996.0
2006-10-31 13:43:00,94.16,94.16,94.14,94.14,197199999.0
2006-10-31 13:44:00,94.155,94.155,94.13,94.13,172399999.0
2006-10-31 13:45:00,94.138,94.158,94.127,94.13,280499995.0
2006-10-31 13:46:00,94.136,94.169,94.136,94.166,108000000.0
2006-10-31 13:47:00,94.14,94.18,94.132,94.18,415300002.0
2006-10-31 13:48:00,94.167,94.178,94.152,94.155,197199999.0
2006-10-31 13:49:00,94.159,94.174,94.152,94.157,212600003.0
2006-10-31 13:50:00,94.155,94.177,94.143,94.177,314300004.0
2006-10-31 13:51:00,94.173,94.182,94.15,94.171,176300000.0
2006-10-31 13:52:00,94.168,94.17,94.143,94.143,269500001.0
2006-10-31 13:53:00,94.145,94.169,94.145,94.154,330800003.0
2006-10-31 13:54:00,94.155,94.16,94.132,94.147,193299999.0
2006-10-31 13:55:00,94.162,94.179,94.156,94.171,313099999.0
2006-10-31 13:56:00,94.165,94.18,94.157,94.18,183499999.0
2006-10-31 13:57:00,94.162,94.177,94.142,94.151,97900000.0
2006-10-31 13:58:00,94.146,94.165,94.136,94.165,244099997.0
2006-10-31 13:59:00,94.163,94.179,94.153,94.179,211500000.0
2006-10-31 14:00:00,94.191,94.196,94.17,94.172,152199997.0
2006-10-31 14:01:00,94.168,94.186,94.158,94.186,177399999.0
2006-10-31 14:02:00,94.16,94.19,94.152,94.182,231699999.0
2006-10-31 14:03:00,94.184,94.184,94.159,94.159,190800001.0
2006-10-31 14:04:00,94.182,94.19,94.163,94.163,201099999.0
2006-10-31 14:05:00,94.18,94.18,94.15,94.15,99500002.0
2006-10-31 14:06:00,94.15,94.185,94.149,94.185,195100000.0
2006-10-31 14:07:00,94.17,94.185,94.164,94.182,187100003.0
2006-10-31 14:08:00,94.165,94.182,94.158,94.182,153299998.0
2006-10-31 14:09:00,94.185,94.185,94.17,94.17,162500001.0
2006-10-31 14:10:00,94.165,94.191,94.153,94.191,136000000.0
2006-10-31 14:11:00,94.177,94.199,94.176,94.189,190499999.0
2006-10-31 14:12:00,94.19,94.203,94.174,94.191,267700001.0
2006-10-31 14:13:00,94.2,94.205,94.177,94.183,322999998.0
2006-10-31 14:14:00,94.194,94.203,94.182,94.19,232899998.0
2006-10-31 14:15:00,94.177,94.205,94.177,94.194,137600001.0
2006-10-31 14:16:00,94.192,94.196,94.17,94.187,207999998.0
2006-10-31 14:17:00,94.183,94.198,94.165,94.179,350000000.0
2006-10-31 14:18:00,94.193,94.201,94.168,94.176,115800000.0
2006-10-31 14:19:00,94.206,94.207,94.175,94.175,174199999.0
2006-10-31 14:20:00,94.181,94.194,94.15,94.176,237999997.0
2006-10-31 14:21:00,94.182,94.195,94.157,94.18,213600001.0
2006-10-31 14:22:00,94.178,94.186,94.161,94.166,165699998.0
2006-10-31 14:23:00,94.177,94.19,94.152,94.158,344999997.0
2006-10-31 14:24:00,94.187,94.192,94.156,94.166,202700002.0
2006-10-31 14:25:00,94.179,94.179,94.152,94.152,223199998.0
2006-10-31 14:26:00,94.162,94.19,94.155,94.176,186500000.0
2006-10-31 14:27:00,94.175,94.179,94.159,94.173,119999999.0
2006-10-31 14:28:00,94.161,94.173,94.148,94.167,34299999.0
2006-10-31 14:29:00,94.167,94.178,94.155,94.172,375200003.0
2006-10-31 14:30:00,94.14,94.16,94.116,94.137,160499996.0
2006-10-31 14:31:00,94.143,94.158,94.08,94.153,312999999.0
2006-10-31 14:32:00,94.121,94.161,94.121,94.161,241100001.0
2006-10-31 14:33:00,94.144,94.166,94.142,94.164,323499999.0
2006-10-31 14:34:00,94.166,94.177,94.142,94.144,136299999.0
2006-10-31 14:35:00,94.171,94.171,94.141,94.146,255000003.0
2006-10-31 14:36:00,94.137,94.178,94.137,94.175,244299998.0
2006-10-31 14:37:00,94.158,94.173,94.145,94.157,151700000.0
2006-10-31 14:38:00,94.163,94.163,94.14,94.14,57199998.0
2006-10-31 14:39:00,94.151,94.166,94.133,94.159,238500000.0
2006-10-31 14:40:00,94.168,94.178,94.162,94.177,85000000.0
2006-10-31 14:41:00,94.194,94.199,94.168,94.169,286399997.0
2006-10-31 14:42:00,94.177,94.192,94.168,94.179,255499999.0
2006-10-31 14:43:00,94.182,94.188,94.155,94.173,249700001.0
2006-10-31 14:44:00,94.185,94.189,94.164,94.182,269999999.0
2006-10-31 14:45:00,94.161,94.191,94.16,94.191,253600000.0
2006-10-31 14:46:00,94.171,94.178,94.149,94.165,225499997.0
2006-10-31 14:47:00,94.171,94.185,94.153,94.16,326200007.0
2006-10-31 14:48:00,94.159,94.183,94.159,94.171,177300000.0
2006-10-31 14:49:00,94.178,94.19,94.152,94.152,246099999.0
2006-10-31 14:50:00,94.176,94.195,94.158,94.176,329899999.0
2006-10-31 14:51:00,94.207,94.207,94.178,94.181,207900000.0
2006-10-31 14:52:00,94.183,94.203,94.177,94.2,357399999.0
2006-10-31 14:53:00,94.172,94.196,94.172,94.193,232699999.0
2006-10-31 14:54:00,94.171,94.191,94.158,94.169,205500002.0
2006-10-31 14:55:00,94.173,94.187,94.163,94.175,292200003.0
2006-10-31 14:56:00,94.158,94.173,94.14,94.154,276599998.0
2006-10-31 14:57:00,94.143,94.161,94.131,94.15,176300000.0
2006-10-31 14:58:00,94.137,94.154,94.129,94.152,171199998.0
2006-10-31 14:59:00,94.129,94.161,94.109,94.145,253900001.0
2006-10-31 15:00:00,94.139,94.152,94.134,94.147,144100002.0
2006-10-31 15:01:00,94.124,94.141,94.104,94.12,145400001.0
2006-10-31 15:02:00,94.103,94.125,94.097,94.108,199700001.0
2006-10-31 15:03:00,94.11,94.121,94.084,94.093,314800002.0
2006-10-31 15:04:00,94.112,94.12,94.094,94.107,172800001.0
2006-10-31 15:05:00,94.113,94.128,94.1,94.103,300400000.0
2006-10-31 15:06:00,94.12,94.124,94.091,94.115,280599998.0
2006-10-31 15:07:00,94.122,94.139,94.108,94.111,202199997.0
2006-10-31 15:08:00,94.109,94.128,94.101,94.101,336500000.0
2006-10-31 15:09:00,94.106,94.129,94.104,94.126,289099999.0
2006-10-31 15:10:00,94.136,94.157,94.121,94.125,211200000.0
2006-10-31 15:11:00,94.118,94.137,94.118,94.137,18400000.0
2006-10-31 15:12:00,94.142,94.142,94.107,94.115,121300000.0
2006-10-31 15:13:00,94.107,94.126,94.102,94.122,255800001.0
2006-10-31 15:14:00,94.103,94.125,94.093,94.117,236399999.0
2006-10-31 15:15:00,94.115,94.154,94.094,94.139,283899999.0
2006-10-31 15:16:00,94.148,94.148,94.114,94.12,346399999.0
2006-10-31 15:17:00,94.13,94.137,94.106,94.125,359499995.0
2006-10-31 15:18:00,94.117,94.137,94.113,94.135,292300002.0
2006-10-31 15:19:00,94.117,94.136,94.082,94.1,287100002.0
2006-10-31 15:20:00,94.099,94.124,94.098,94.12,255399995.0
2006-10-31 15:21:00,94.131,94.132,94.09,94.117,329200000.0
2006-10-31 15:22:00,94.083,94.108,94.039,94.106,165500000.0
2006-10-31 15:23:00,94.103,94.12,94.087,94.119,330600002.0
2006-10-31 15:24:00,94.131,94.133,94.107,94.114,123299999.0
2006-10-31 15:25:00,94.117,94.134,94.11,94.134,182699998.0
2006-10-31 15:26:00,94.137,94.139,94.111,94.116,237499999.0
2006-10-31 15:27:00,94.136,94.15,94.126,94.133,296500001.0
2006-10-31 15:28:00,94.147,94.156,94.133,94.133,135299998.0
2006-10-31 15:29:00,94.136,94.155,94.121,94.135,354700003.0
2006-10-31 15:30:00,94.127,94.156,94.11,94.135,176600002.0
2006-10-31 15:31:00,94.149,94.158,94.126,94.143,233999998.0
2006-10-31 15:32:00,94.154,94.171,94.134,94.146,374200005.0
2006-10-31 15:33:00,94.149,94.16,94.137,94.152,149300001.0
2006-10-31 15:34:00,94.133,94.152,94.117,94.152,250700000.0
2006-10-31 15:35:00,94.161,94.187,94.151,94.155,153000001.0
2006-10-31 15:36:00,94.144,94.168,94.137,94.15,245799999.0
2006-10-31 15:37:00,94.178,94.201,94.164,94.183,144699998.0
2006-10-31 15:38:00,94.183,94.206,94.174,94.179,190200001.0
2006-10-31 15:39:00,94.188,94.204,94.181,94.201,203199999.0
2006-10-31 15:40:00,94.18,94.202,94.18,94.198,263399998.0
2006-10-31 15:41:00,94.187,94.192,94.167,94.167,215200000.0
2006-10-31 15:42:00,94.174,94.181,94.152,94.164,187699999.0
2006-10-31 15:43:00,94.183,94.185,94.157,94.185,148099998.0
2006-10-31 15:44:00,94.157,94.178,94.147,94.178,158400002.0
2006-10-31 15:45:00,94.168,94.183,94.162,94.181,178999999.0
2006-10-31 15:46:00,94.19,94.19,94.172,94.172,165200000.0
2006-10-31 15:47:00,94.177,94.2,94.159,94.175,210999996.0
2006-10-31 15:48:00,94.172,94.195,94.172,94.185,159099997.0
2006-10-31 15:49:00,94.162,94.189,94.158,94.169,277699998.0
2006-10-31 15:50:00,94.15,94.18,94.15,94.18,149100001.0
2006-10-31 15:51:00,94.18,94.193,94.172,94.191,325900003.0
2006-10-31 15:52:00,94.202,94.21,94.183,94.2,308700000.0
2006-10-31 15:53:00,94.175,94.199,94.169,94.179,275000002.0
2006-10-31 15:54:00,94.187,94.187,94.139,94.167,214499999.0
2006-10-31 15:55:00,94.17,94.188,94.165,94.188,106999999.0
2006-10-31 15:56:00,94.171,94.192,94.153,94.17,334900001.0
2006-10-31 15:57:00,94.189,94.2,94.176,94.187,225899997.0
2006-10-31 15:58:00,94.176,94.193,94.175,94.188,134600000.0
2006-10-31 15:59:00,94.183,94.199,94.169,94.183,177599999.0
2006-10-31 16:00:00,94.184,94.193,94.161,94.186,112000001.0
2006-10-31 16:01:00,94.18,94.18,94.15,94.154,141299999.0
2006-10-31 16:02:00,94.178,94.178,94.134,94.147,148099999.0
2006-10-31 16:03:00,94.169,94.183,94.143,94.157,193999998.0
2006-10-31 16:04:00,94.182,94.182,94.157,94.173,245999998.0
2006-10-31 16:05:00,94.173,94.173,94.153,94.156,194999997.0
2006-10-31 16:06:00,94.172,94.172,94.144,94.158,251800001.0
2006-10-31 16:07:00,94.167,94.179,94.149,94.166,190199997.0
2006-10-31 16:08:00,94.168,94.17,94.149,94.153,112999999.0
2006-10-31 16:09:00,94.15,94.17,94.146,94.154,355700002.0
2006-10-31 16:10:00,94.166,94.171,94.139,94.168,344200001.0
2006-10-31 16:11:00,94.161,94.183,94.155,94.163,250699997.0
2006-10-31 16:12:00,94.172,94.196,94.167,94.196,81300000.0
2006-10-31 16:13:00,94.18,94.195,94.142,94.173,245500001.0
2006-10-31 16:14:00,94.17,94.17,94.133,94.146,224999997.0
2006-10-31 16:15:00,94.143,94.157,94.123,94.145,284099997.0
2006-10-31 16:16:00,94.145,94.158,94.127,94.147,257200000.0
2006-10-31 16:17:00,94.131,94.157,94.11,94.14,118699998.0
2006-10-31 16:18:00,94.141,94.155,94.128,94.143,178400002.0
2006-10-31 16:19:00,94.141,94.157,94.13,94.145,157599999.0
2006-10-31 16:20:00,94.146,94.165,94.133,94.153,195000000.0
2006-10-31 16:21:00,94.167,94.167,94.146,94.153,179100000.0
2006-10-31 16:22:00,94.165,94.172,94.148,94.148,245299999.0
2006-10-31 16:23:00,94.14,94.177,94.14,94.177,208500000.0
2006-10-31 16:24:00,94.187,94.187,94.165,94.171,221000000.0
2006-10-31 16:25:00,94.185,94.185,94.153,94.182,335700000.0
2006-10-31 16:26:00,94.153,94.181,94.153,94.18,81800000.0
2006-10-31 16:27:00,94.185,94.189,94.165,94.167,340300001.0
2006-10-31 16:28:00,94.163,94.18,94.158,94.169,90400000.0
2006-10-31 16:29:00,94.138,94.18,94.138,94.162,231800000.0
2006-10-31 16:30:00,94.171,94.171,94.142,94.148,140700002.0
2006-10-31 16:31:00,94.151,94.174,94.143,94.17,287300001.0
2006-10-31 16:32:00,94.171,94.173,94.147,94.166,153499999.0
2006-10-31 16:33:00,94.155,94.171,94.146,94.157,122600000.0
2006-10-31 16:34:00,94.124,94.147,94.118,94.123,111000000.0
2006-10-31 16:35:00,94.142,94.16,94.132,94.14,241099997.0
2006-10-31 16:36:00,94.162,94.17,94.14,94.143,238499998.0
2006-10-31 16:37:00,94.155,94.167,94.138,94.15,302800003.0
2006-10-31 16:38:00,94.173,94.176,94.155,94.155,196500001.0
2006-10-31 16:39:00,94.166,94.177,94.152,94.165,136800002.0
2006-10-31 16:40:00,94.161,94.175,94.148,94.164,153399998.0
2006-10-31 16:41:00,94.173,94.175,94.136,94.136,236999998.0
2006-10-31 16:42:00,94.153,94.175,94.136,94.161,238799995.0
2006-10-31 16:43:00,94.168,94.188,94.15,94.16,364699993.0
2006-10-31 16:44:00,94.177,94.177,94.15,94.155,204100000.0
2006-10-31 16:45:00,94.172,94.173,94.152,94.166,336499998.0
2006-10-31 16:46:00,94.167,94.173,94.146,94.15,286399998.0
2006-10-31 16:47:00,94.174,94.177,94.155,94.155,187700001.0
2006-10-31 16:48:00,94.154,94.172,94.142,94.162,149400001.0
2006-10-31 16:49:00,94.143,94.174,94.143,94.167,205399998.0
2006-10-31 16:50:00,94.167,94.173,94.153,94.173,177999998.0
2006-10-31 16:51:00,94.167,94.177,94.148,94.165,92700000.0
2006-10-31 16:52:00,94.172,94.194,94.157,94.174,242700001.0
2006-10-31 16:53:00,94.191,94.195,94.17,94.171,216800001.0
2006-10-31 16:54:00,94.175,94.187,94.165,94.168,242699997.0
2006-10-31 16:55:00,94.183,94.194,94.162,94.162,230500001.0
2006-10-31 16:56:00,94.173,94.186,94.162,94.182,277500002.0
2006-10-31 16:57:00,94.174,94.196,94.168,94.177,283400006.0
2006-10-31 16:58:00,94.178,94.2,94.163,94.163,179400001.0
2006-10-31 16:59:00,94.139,94.168,94.12,94.134,293399999.0
2006-10-31 17:00:00,94.159,94.182,94.139,94.154,283900003.0
2006-10-31 17:01:00,94.214,94.227,94.182,94.211,246699994.0
2006-10-31 17:02:00,94.226,94.239,94.207,94.225,197399998.0
2006-10-31 17:03:00,94.202,94.231,94.196,94.217,326500000.0
2006-10-31 17:04:00,94.207,94.222,94.185,94.199,159499996.0
2006-10-31 17:05:00,94.212,94.213,94.174,94.174,183699999.0
2006-10-31 17:06:00,94.209,94.213,94.179,94.179,207500000.0
2006-10-31 17:07:00,94.218,94.259,94.217,94.255,132800000.0
2006-10-31 17:08:00,94.262,94.262,94.216,94.227,106100000.0
2006-10-31 17:09:00,94.194,94.215,94.181,94.213,160499999.0
2006-10-31 17:10:00,94.211,94.221,94.194,94.203,239599998.0
2006-10-31 17:11:00,94.222,94.222,94.16,94.16,182000001.0
2006-10-31 17:12:00,94.169,94.175,94.145,94.175,298299998.0
2006-10-31 17:13:00,94.175,94.182,94.15,94.163,209299998.0
2006-10-31 17:14:00,94.157,94.189,94.142,94.189,376599999.0
2006-10-31 17:15:00,94.165,94.188,94.165,94.187,237900003.0
2006-10-31 17:16:00,94.184,94.204,94.163,94.204,259899996.0
2006-10-31 17:17:00,94.184,94.22,94.182,94.22,243399997.0
2006-10-31 17:18:00,94.205,94.222,94.196,94.208,165199999.0
2006-10-31 17:19:00,94.204,94.223,94.185,94.2,322999997.0
2006-10-31 17:20:00,94.208,94.222,94.196,94.207,265200001.0
2006-10-31 17:21:00,94.189,94.208,94.173,94.19,273900001.0
2006-10-31 17:22:00,94.212,94.212,94.176,94.176,171500000.0
2006-10-31 17:23:00,94.192,94.224,94.192,94.224,159400000.0
2006-10-31 17:24:00,94.204,94.23,94.201,94.207,266500001.0
2006-10-31 17:25:00,94.228,94.267,94.228,94.258,228300000.0
2006-10-31 17:26:00,94.267,94.282,94.242,94.253,137900000.0
2006-10-31 17:27:00,94.228,94.248,94.215,94.246,242899998.0
2006-10-31 17:28:00,94.244,94.264,94.237,94.264,169099999.0
2006-10-31 17:29:00,94.26,94.26,94.226,94.234,181100002.0
2006-10-31 17:30:00,94.216,94.236,94.185,94.192,143399998.0
2006-10-31 17:31:00,94.189,94.196,94.172,94.174,262500001.0
2006-10-31 17:32:00,94.186,94.205,94.165,94.183,422799992.0
2006-10-31 17:33:00,94.204,94.213,94.181,94.209,326799996.0
2006-10-31 17:34:00,94.185,94.205,94.159,94.159,235000000.0
2006-10-31 17:35:00,94.182,94.182,94.146,94.146,317200001.0
2006-10-31 17:36:00,94.153,94.169,94.137,94.15,310300000.0
2006-10-31 17:37:00,94.108,94.126,94.09,94.118,259700004.0
2006-10-31 17:38:00,94.109,94.128,94.109,94.125,183899998.0
2006-10-31 17:39:00,94.085,94.111,94.068,94.096,213099999.0
2006-10-31 17:40:00,94.091,94.099,94.072,94.072,206000002.0
2006-10-31 17:41:00,94.077,94.077,94.048,94.061,194300003.0
2006-10-31 17:42:00,94.056,94.056,94.03,94.032,194400001.0
2006-10-31 17:43:00,94.033,94.048,94.017,94.032,210099995.0
2006-10-31 17:44:00,94.018,94.042,94.014,94.031,283099999.0
2006-10-31 17:45:00,94.013,94.034,94.005,94.027,218699998.0
2006-10-31 17:46:00,94.021,94.055,94.021,94.05,164400003.0
2006-10-31 17:47:00,94.051,94.072,94.039,94.055,325100003.0
2006-10-31 17:48:00,94.076,94.076,94.047,94.047,51799999.0
2006-10-31 17:49:00,94.018,94.061,94.018,94.056,251099999.0
2006-10-31 17:50:00,94.056,94.098,94.05,94.098,159699997.0
2006-10-31 17:51:00,94.099,94.106,94.08,94.082,267899999.0
2006-10-31 17:52:00,94.104,94.126,94.089,94.112,183699998.0
2006-10-31 17:53:00,94.085,94.126,94.076,94.103,170299999.0
2006-10-31 17:54:00,94.117,94.132,94.102,94.129,231599997.0
2006-10-31 17:55:00,94.12,94.137,94.105,94.137,239300002.0
2006-10-31 17:56:00,94.136,94.149,94.119,94.134,322500000.0
2006-10-31 17:57:00,94.137,94.159,94.128,94.131,212900001.0
2006-10-31 17:58:00,94.111,94.136,94.104,94.119,163900002.0
2006-10-31 17:59:00,94.135,94.155,94.121,94.136,170399998.0
2006-10-31 18:00:00,94.161,94.164,94.137,94.137,206099998.0
2006-10-31 18:01:00,94.121,94.148,94.101,94.118,1859400001.0
2006-10-31 18:02:00,94.16,94.16,94.12,94.15,1991200000.0
2006-10-31 18:03:00,94.13,94.16,94.11,94.12,1991200000.0
2006-10-31 18:04:00,94.14,94.16,94.12,94.15,1991200000.0
2006-10-31 18:05:00,94.14,94.16,94.13,94.15,1991200000.0
2006-10-31 18:06:00,94.134,94.134,94.094,94.117,1991200000.0
2006-10-31 18:07:00,94.12,94.13,94.12,94.12,2058899994.0
2006-10-31 18:08:00,94.13,94.13,94.12,94.12,2058899994.0
2006-10-31 18:09:00,94.103,94.133,94.094,94.116,2058899994.0
2006-10-31 18:10:00,94.128,94.145,94.103,94.116,1735600001.0
2006-10-31 18:11:00,94.104,94.142,94.093,94.116,1045800004.0
2006-10-31 18:12:00,94.109,94.109,94.046,94.046,1188699991.0
2006-10-31 18:13:00,94.038,94.078,94.031,94.065,1646599984.0
2006-10-31 18:14:00,94.11,94.11,94.04,94.06,1159099993.0
2006-10-31 18:15:00,94.07,94.07,94.05,94.05,1159099993.0
2006-10-31 18:16:00,94.07,94.07,94.06,94.07,1159099993.0
2006-10-31 18:17:00,94.044,94.068,94.04,94.058,1159099993.0
2006-10-31 18:18:00,94.063,94.079,94.042,94.057,1140599999.0
2006-10-31 18:19:00,94.079,94.088,94.054,94.061,2029299997.0
2006-10-31 18:20:00,94.054,94.081,94.045,94.057,1711800006.0
2006-10-31 18:21:00,94.061,94.081,94.05,94.062,1972999996.0
2006-10-31 18:22:00,94.08,94.091,94.061,94.076,1488600004.0
2006-10-31 18:23:00,94.07,94.08,94.06,94.08,2144799997.0
2006-10-31 18:24:00,94.07,94.08,94.07,94.08,2144799997.0
2006-10-31 18:25:00,94.1,94.1,94.07,94.09,2144799997.0
2006-10-31 18:26:00,94.065,94.075,94.042,94.046,2144799997.0
2006-10-31 18:27:00,94.042,94.076,94.039,94.056,1380699995.0
2006-10-31 18:28:00,94.044,94.067,94.039,94.047,1505399990.0
2006-10-31 18:29:00,94.063,94.066,94.028,94.046,960699994.0
2006-10-31 18:30:00,94.057,94.063,94.03,94.041,964599990.0
2006-10-31 18:31:00,94.044,94.062,94.024,94.047,1301299999.0
2006-10-31 18:32:00,94.06,94.08,94.04,94.07,1800800001.0
2006-10-31 18:33:00,94.05,94.07,94.04,94.05,1800800001.0
2006-10-31 18:34:00,94.055,94.079,94.039,94.055,1800800001.0
2006-10-31 18:35:00,94.058,94.081,94.025,94.065,1701599993.0
2006-10-31 18:36:00,94.049,94.075,94.042,94.073,1126399993.0
2006-10-31 18:37:00,94.073,94.092,94.052,94.082,947000000.0
2006-10-31 18:38:00,94.078,94.078,94.027,94.058,764300000.0
2006-10-31 18:39:00,94.038,94.07,94.028,94.045,1079900007.0
2006-10-31 18:40:00,94.019,94.056,94.015,94.033,1647000004.0
2006-10-31 18:41:00,94.032,94.052,94.013,94.037,800100000.0
2006-10-31 18:42:00,94.029,94.029,93.982,93.989,1269999996.0
2006-10-31 18:43:00,94.001,94.004,93.956,93.967,514199996.0
2006-10-31 18:44:00,93.98,93.98,93.945,93.945,851700004.0
2006-10-31 18:45:00,93.947,94.004,93.936,93.98,573499996.0
2006-10-31 18:46:00,94.007,94.022,93.977,93.991,700399999.0
2006-10-31 18:47:00,93.987,94.007,93.968,93.98,284199999.0
2006-10-31 18:48:00,93.979,94.004,93.965,93.985,454499996.0
2006-10-31 18:49:00,93.971,93.985,93.948,93.981,631099998.0
2006-10-31 18:50:00,93.975,93.976,93.945,93.954,983999994.0
2006-10-31 18:51:00,93.957,93.983,93.949,93.962,1168599994.0
2006-10-31 18:52:00,93.968,93.978,93.938,93.962,1446200001.0
2006-10-31 18:53:00,93.979,93.984,93.954,93.969,1866200005.0
2006-10-31 18:54:00,93.992,94.019,93.985,93.99,1560799988.0
2006-10-31 18:55:00,94.016,94.021,93.991,94.002,1962999985.0
2006-10-31 18:56:00,94.007,94.028,93.991,94.013,256399996.0
2006-10-31 18:57:00,94.004,94.014,93.992,93.993,577800002.0
2006-10-31 18:58:00,94.011,94.015,93.985,94.0,1226600007.0
2006-10-31 18:59:00,93.98,94.012,93.968,93.995,1233199995.0
2006-10-31 19:00:00,93.979,94.003,93.977,94.0,358499995.0
2006-10-31 19:01:00,94.005,94.012,93.982,93.982,500700000.0
2006-10-31 19:02:00,94.014,94.034,94.004,94.012,154999999.0
2006-10-31 19:03:00,94.013,94.035,94.009,94.011,518400004.0
2006-10-31 19:04:00,94.012,94.039,94.009,94.039,506599999.0
2006-10-31 19:05:00,94.027,94.049,94.019,94.049,422800004.0
2006-10-31 19:06:00,94.051,94.051,94.016,94.019,879799991.0
2006-10-31 19:07:00,94.026,94.054,94.017,94.039,1407499992.0
2006-10-31 19:08:00,94.039,94.047,94.015,94.03,1371599992.0
2006-10-31 19:09:00,94.002,94.02,93.992,94.007,1040100005.0
2006-10-31 19:10:00,94.015,94.031,93.994,94.031,289599997.0
2006-10-31 19:11:00,94.021,94.03,93.993,94.005,515599993.0
2006-10-31 19:12:00,93.993,94.018,93.99,94.014,271499994.0
2006-10-31 19:13:00,94.004,94.004,93.97,93.97,398899996.0
2006-10-31 19:14:00,93.994,94.008,93.974,93.993,436100003.0
2006-10-31 19:15:00,93.995,94.007,93.974,94.007,1050399994.0
2006-10-31 19:16:00,94.005,94.016,93.985,93.988,512899997.0
2006-10-31 19:17:00,93.991,94.025,93.985,94.016,794499999.0
2006-10-31 19:18:00,94.012,94.024,93.982,93.982,804600006.0
2006-10-31 19:19:00,93.98,94.03,93.98,94.03,1199499999.0
2006-10-31 19:20:00,94.035,94.035,93.98,94.022,807200008.0
2006-10-31 19:21:00,94.014,94.014,93.966,93.968,908099996.0
2006-10-31 19:22:00,93.982,93.995,93.972,93.974,261200002.0
2006-10-31 19:23:00,93.972,93.991,93.951,93.973,1719099997.0
2006-10-31 19:24:00,93.955,93.981,93.939,93.964,719499997.0
2006-10-31 19:25:00,93.97,93.979,93.935,93.939,1025000004.0
2006-10-31 19:26:00,93.946,93.975,93.935,93.939,1873099990.0
2006-10-31 19:27:00,93.945,93.969,93.938,93.969,1464999987.0
2006-10-31 19:28:00,93.972,93.988,93.951,93.975,1082299983.0
2006-10-31 19:29:00,93.964,93.983,93.928,93.954,354200002.0
2006-10-31 19:30:00,93.963,93.98,93.949,93.98,1049100003.0
2006-10-31 19:31:00,93.963,93.993,93.963,93.99,435699999.0
2006-10-31 19:32:00,93.974,93.987,93.958,93.968,905400001.0
2006-10-31 19:33:00,93.96,93.96,93.937,93.941,670299995.0
2006-10-31 19:34:00,93.95,93.98,93.95,93.964,1134199993.0
2006-10-31 19:35:00,93.962,93.962,93.913,93.936,837000006.0
2006-10-31 19:36:00,93.95,93.962,93.927,93.944,570699997.0
2006-10-31 19:37:00,93.962,93.967,93.931,93.932,217499998.0
2006-10-31 19:38:00,93.946,93.967,93.934,93.94,708599992.0
2006-10-31 19:39:00,93.952,93.955,93.925,93.925,719000003.0
2006-10-31 19:40:00,93.921,93.949,93.915,93.939,819099998.0
2006-10-31 19:41:00,93.924,93.957,93.908,93.918,1219199994.0
2006-10-31 19:42:00,93.923,93.941,93.903,93.93,1158199992.0
2006-10-31 19:43:00,93.921,93.921,93.887,93.904,525499998.0
2006-10-31 19:44:00,93.9,93.934,93.895,93.913,668900000.0
2006-10-31 19:45:00,93.879,93.925,93.879,93.925,304300000.0
2006-10-31 19:46:00,93.917,93.929,93.897,93.897,702200004.0
2006-10-31 19:47:00,93.916,93.92,93.888,93.907,312299994.0
2006-10-31 19:48:00,93.904,93.917,93.881,93.917,1054199993.0
2006-10-31 19:49:00,93.884,93.91,93.872,93.882,767000000.0
2006-10-31 19:50:00,93.904,93.908,93.878,93.906,694200000.0
2006-10-31 19:51:00,93.885,93.911,93.87,93.887,635399994.0
2006-10-31 19:52:00,93.857,93.892,93.849,93.864,443200001.0
2006-10-31 19:53:00,93.86,93.911,93.86,93.911,849800001.0
2006-10-31 19:54:00,93.892,93.91,93.874,93.91,787400004.0
2006-10-31 19:55:00,93.901,93.918,93.889,93.898,256799997.0
2006-10-31 19:56:00,93.911,93.928,93.902,93.915,426800001.0
2006-10-31 19:57:00,93.904,93.927,93.878,93.912,597299997.0
2006-10-31 19:58:00,93.889,93.929,93.889,93.919,819099992.0
2006-10-31 19:59:00,93.925,93.941,93.915,93.918,726900002.0
2006-10-31 20:00:00,93.924,93.931,93.899,93.912,397399996.0
2006-10-31 20:01:00,93.927,93.941,93.909,93.941,562099999.0
2006-10-31 20:02:00,93.95,93.975,93.934,93.955,518099997.0
2006-10-31 20:03:00,93.954,93.984,93.942,93.984,485199993.0
2006-10-31 20:04:00,93.968,93.984,93.943,93.976,584299992.0
2006-10-31 20:05:00,93.985,93.985,93.951,93.955,387099996.0
2006-10-31 20:06:00,93.956,93.982,93.943,93.943,700799997.0
2006-10-31 20:07:00,93.963,93.976,93.944,93.957,378600000.0
2006-10-31 20:08:00,93.954,93.972,93.943,93.964,703300004.0
2006-10-31 20:09:00,93.956,93.976,93.942,93.948,578699997.0
2006-10-31 20:10:00,93.973,93.981,93.954,93.959,671199999.0
2006-10-31 20:11:00,93.962,93.962,93.919,93.935,1393099996.0
2006-10-31 20:12:00,93.939,93.96,93.917,93.943,1459399993.0
2006-10-31 20:13:00,93.962,93.977,93.952,93.966,849599996.0
2006-10-31 20:14:00,93.97,93.97,93.926,93.948,692200004.0
2006-10-31 20:15:00,93.979,94.014,93.968,93.991,901599996.0
2006-10-31 20:16:00,94.01,94.03,93.993,94.01,1306699997.0
2006-10-31 20:17:00,93.991,94.025,93.991,94.022,286799997.0
2006-10-31 20:18:00,94.014,94.028,93.997,94.01,268300000.0
2006-10-31 20:19:00,94.008,94.036,93.99,94.036,1651900000.0
2006-10-31 20:20:00,94.029,94.053,94.014,94.027,1542999996.0
2006-10-31 20:21:00,94.015,94.048,94.015,94.044,404499990.0
2006-10-31 20:22:00,94.024,94.05,94.019,94.02,823400006.0
2006-10-31 20:23:00,94.035,94.043,94.005,94.017,678000001.0
2006-10-31 20:24:00,94.02,94.041,94.012,94.04,448699999.0
2006-10-31 20:25:00,94.039,94.042,93.996,94.006,823600000.0
2006-10-31 20:26:00,94.019,94.044,94.013,94.027,499599997.0
2006-10-31 20:27:00,94.013,94.027,93.992,94.0,1222899992.0
2006-10-31 20:28:00,94.004,94.032,93.989,94.008,2107799992.0
2006-10-31 20:29:00,94.01,94.03,94.0,94.01,1479299995.0
2006-10-31 20:30:00,94.0,94.01,94.0,94.0,1479299995.0
2006-10-31 20:31:00,93.985,94.006,93.972,94.006,1479299995.0
2006-10-31 20:32:00,94.01,94.01,94.0,94.01,451699999.0
2006-10-31 20:33:00,94.013,94.021,93.989,94.008,451699999.0
2006-10-31 20:34:00,94.02,94.023,93.997,94.003,460399996.0
2006-10-31 20:35:00,94.015,94.019,93.995,93.996,597600002.0
2006-10-31 20:36:00,94.023,94.026,93.989,94.006,486700001.0
2006-10-31 20:37:00,94.027,94.034,94.002,94.007,552199997.0
2006-10-31 20:38:00,94.008,94.03,93.995,94.023,1565499994.0
2006-10-31 20:39:00,94.01,94.036,94.006,94.023,1086999996.0
2006-10-31 20:40:00,94.018,94.026,93.995,94.012,1378100002.0
2006-10-31 20:41:00,94.028,94.03,93.997,94.012,1080699990.0
2006-10-31 20:42:00,94.027,94.027,93.987,93.99,1062699996.0
2006-10-31 20:43:00,94.007,94.035,94.004,94.018,625300001.0
2006-10-31 20:44:00,94.027,94.027,93.991,94.0,1055499992.0
2006-10-31 20:45:00,94.013,94.02,93.991,94.01,1029100004.0
2006-10-31 20:46:00,94.011,94.014,93.981,93.981,705600001.0
2006-10-31 20:47:00,94.0,94.029,93.982,94.001,1106200000.0
2006-10-31 20:48:00,94.02,94.02,93.986,93.991,806900012.0
2006-10-31 20:49:00,94.009,94.009,93.974,93.979,716200000.0
2006-10-31 20:50:00,93.985,94.002,93.97,93.99,1013799997.0
2006-10-31 20:51:00,94.003,94.026,93.984,93.999,568100003.0
2006-10-31 20:52:00,94.016,94.028,93.989,94.012,578300000.0
2006-10-31 20:53:00,94.015,94.032,94.005,94.019,1413900001.0
2006-10-31 20:54:00,94.024,94.029,94.002,94.01,492200002.0
2006-10-31 20:55:00,94.015,94.026,93.992,94.012,1060199986.0
2006-10-31 20:56:00,94.005,94.028,93.994,94.012,927800001.0
2006-10-31 20:57:00,93.995,94.012,93.982,93.992,1457799993.0
2006-10-31 20:58:00,94.01,94.01,94.01,94.01,2117599993.0
2006-10-31 20:59:00,94.001,94.009,93.955,93.971,2117599993.0
2006-10-31 21:00:00,94.01,94.02,94.01,94.01,2128699986.0
2006-10-31 21:01:00,93.993,93.999,93.96,93.965,2128699986.0
2006-10-31 21:02:00,93.975,93.996,93.955,93.98,670699999.0
2006-10-31 21:03:00,93.989,93.997,93.967,93.971,740699997.0
2006-10-31 21:04:00,93.973,94.002,93.97,94.002,470900001.0
2006-10-31 21:05:00,93.998,94.001,93.976,93.988,328599999.0
2006-10-31 21:06:00,93.99,93.991,93.961,93.977,531599999.0
2006-10-31 21:07:00,93.97,93.97,93.94,93.94,670499999.0
2006-10-31 21:08:00,93.928,93.949,93.911,93.941,585000001.0
2006-10-31 21:09:00,93.946,93.951,93.922,93.923,320700002.0
2006-10-31 21:10:00,93.947,93.968,93.938,93.938,289799998.0
2006-10-31 21:11:00,93.95,93.969,93.936,93.936,386399996.0
2006-10-31 21:12:00,93.92,93.958,93.92,93.936,499700002.0
2006-10-31 21:13:00,93.945,93.955,93.929,93.929,1202999988.0
2006-10-31 21:14:00,93.93,93.944,93.907,93.938,1001500000.0
2006-10-31 21:15:00,93.938,93.938,93.905,93.916,1114999998.0
2006-10-31 21:16:00,93.921,93.946,93.918,93.935,605700000.0
2006-10-31 21:17:00,93.922,93.937,93.896,93.932,1110999996.0
2006-10-31 21:18:00,93.913,93.93,93.901,93.924,796999996.0
2006-10-31 21:19:00,93.922,93.943,93.905,93.933,1272400001.0
2006-10-31 21:20:00,93.944,93.955,93.915,93.915,1444899989.0
2006-10-31 21:21:00,93.93,93.945,93.919,93.935,2104799987.0
2006-10-31 21:22:00,93.937,93.954,93.912,93.931,1659800000.0
2006-10-31 21:23:00,93.943,93.967,93.92,93.954,1007599998.0
2006-10-31 21:24:00,93.952,93.968,93.936,93.956,664800000.0
2006-10-31 21:25:00,93.958,93.975,93.945,93.957,1533399998.0
2006-10-31 21:26:00,93.972,93.974,93.952,93.956,450999997.0
2006-10-31 21:27:00,93.971,93.971,93.927,93.947,480100001.0
2006-10-31 21:28:00,93.955,93.968,93.946,93.954,277400003.0
2006-10-31 21:29:00,93.95,93.95,93.913,93.929,712900002.0
2006-10-31 21:30:00,93.953,93.958,93.934,93.947,393199997.0
2006-10-31 21:31:00,93.942,93.956,93.921,93.943,405099996.0
2006-10-31 21:32:00,93.968,93.978,93.949,93.963,1420100001.0
2006-10-31 21:33:00,93.949,93.97,93.942,93.951,211700000.0
2006-10-31 21:34:00,93.965,93.987,93.943,93.962,515200003.0
2006-10-31 21:35:00,93.957,93.969,93.943,93.963,495499993.0
2006-10-31 21:36:00,93.959,93.962,93.94,93.943,141200000.0
2006-10-31 21:37:00,93.95,93.967,93.932,93.953,423699996.0
2006-10-31 21:38:00,93.941,93.968,93.929,93.939,506200001.0
2006-10-31 21:39:00,93.929,93.973,93.929,93.973,173600000.0
2006-10-31 21:40:00,93.963,93.984,93.951,93.967,446500002.0
2006-10-31 21:41:00,93.963,93.974,93.934,93.934,347800003.0
2006-10-31 21:42:00,93.941,93.966,93.92,93.966,615699996.0
2006-10-31 21:43:00,93.954,93.968,93.931,93.962,661099999.0
2006-10-31 21:44:00,93.962,93.967,93.927,93.952,1598400008.0
2006-10-31 21:45:00,93.944,93.968,93.933,93.95,939000001.0
2006-10-31 21:46:00,93.959,93.973,93.943,93.945,561599999.0
2006-10-31 21:47:00,93.971,93.971,93.939,93.939,654199998.0
2006-10-31 21:48:00,93.957,93.989,93.954,93.96,288399997.0
2006-10-31 21:49:00,93.965,93.988,93.943,93.964,870999988.0
2006-10-31 21:50:00,93.951,93.975,93.949,93.963,294499998.0
2006-10-31 21:51:00,93.972,93.983,93.95,93.966,405800003.0
2006-10-31 21:52:00,93.943,93.985,93.94,93.973,690499993.0
2006-10-31 21:53:00,93.965,93.977,93.951,93.965,214999999.0
2006-10-31 21:54:00,93.967,93.97,93.941,93.952,177599998.0
2006-10-31 21:55:00,93.968,93.968,93.948,93.951,177599997.0
2006-10-31 21:56:00,93.965,93.984,93.958,93.98,432599997.0
2006-10-31 21:57:00,93.969,93.995,93.962,93.995,122300001.0
2006-10-31 21:58:00,94.002,94.011,93.985,93.999,210699998.0
2006-10-31 21:59:00,94.013,94.024,93.981,93.992,689699998.0
2006-10-31 22:00:00,94.005,94.023,93.965,93.979,741899997.0
2006-10-31 22:01:00,93.997,94.012,93.981,93.994,778600007.0
2006-10-31 22:02:00,93.988,94.023,93.987,94.015,1193199994.0
2006-10-31 22:03:00,93.993,94.016,93.991,94.007,233199997.0
2006-10-31 22:04:00,94.012,94.012,93.972,94.001,659899995.0
2006-10-31 22:05:00,94.003,94.005,93.971,93.984,285999999.0
2006-10-31 22:06:00,94.002,94.01,93.988,94.01,217200001.0
2006-10-31 22:07:00,93.994,93.994,93.969,93.969,109900000.0
2006-10-31 22:08:00,93.986,93.999,93.965,93.985,256299999.0
2006-10-31 22:09:00,93.994,93.998,93.962,93.962,467600003.0
2006-10-31 22:10:00,93.989,94.001,93.955,93.955,240899996.0
2006-10-31 22:11:00,93.988,94.001,93.971,93.971,309900001.0
2006-10-31 22:12:00,93.989,94.011,93.963,93.979,351299995.0
2006-10-31 22:13:00,93.979,94.003,93.969,94.003,328099997.0
2006-10-31 22:14:00,94.003,94.003,93.982,93.982,222699999.0
2006-10-31 22:15:00,93.995,94.001,93.98,93.983,527300002.0
2006-10-31 22:16:00,94.0,94.001,93.973,93.973,390899996.0
2006-10-31 22:17:00,93.973,94.0,93.973,94.0,63599999.0
2006-10-31 22:18:00,93.978,94.0,93.977,93.993,284999997.0
2006-10-31 22:19:00,93.995,93.995,93.961,93.961,209700001.0
2006-10-31 22:20:00,93.987,93.99,93.968,93.978,203700001.0
2006-10-31 22:21:00,93.986,93.998,93.97,93.975,134800001.0
2006-10-31 22:22:00,93.998,93.999,93.975,93.975,433499999.0
2006-10-31 22:23:00,93.974,93.994,93.974,93.994,141199997.0
2006-10-31 22:24:00,93.996,93.997,93.973,93.973,269200002.0
2006-10-31 22:25:00,93.987,94.004,93.973,93.986,250199999.0
2006-10-31 22:26:00,93.974,94.0,93.968,93.974,202899999.0
2006-10-31 22:27:00,93.987,94.003,93.964,93.994,721699998.0
2006-10-31 22:28:00,93.992,93.997,93.966,93.966,325099998.0
2006-10-31 22:29:00,93.972,93.995,93.947,93.967,272299999.0
2006-10-31 22:30:00,93.977,93.997,93.964,93.982,461100002.0
2006-10-31 22:31:00,93.983,93.998,93.972,93.981,97999998.0
2006-10-31 22:32:00,93.967,93.997,93.967,93.993,235600002.0
2006-10-31 22:33:00,93.977,94.0,93.97,93.997,317300000.0
2006-10-31 22:34:00,93.995,93.995,93.962,93.962,570299995.0
2006-10-31 22:35:00,93.985,94.007,93.979,93.98,317999999.0
2006-10-31 22:36:00,94.0,94.002,93.974,93.98,451200001.0
2006-10-31 22:37:00,93.973,93.992,93.969,93.992,170800002.0
2006-10-31 22:38:00,93.997,94.001,93.974,93.974,203399997.0
2006-10-31 22:39:00,93.975,94.001,93.968,94.001,388700000.0
2006-10-31 22:40:00,94.002,94.002,93.977,93.979,329399999.0
2006-10-31 22:41:00,93.993,93.993,93.973,93.973,235400003.0
2006-10-31 22:42:00,93.993,93.995,93.956,93.956,224699998.0
2006-10-31 22:43:00,93.96,93.981,93.943,93.961,677800000.0
2006-10-31 22:44:00,93.946,93.976,93.936,93.967,525100000.0
2006-10-31 22:45:00,93.975,93.98,93.946,93.961,329999995.0
2006-10-31 22:46:00,93.969,93.99,93.961,93.985,427700006.0
2006-10-31 22:47:00,93.969,93.992,93.961,93.992,300799995.0
2006-10-31 22:48:00,93.979,93.998,93.957,93.983,600500002.0
2006-10-31 22:49:00,93.988,94.0,93.968,93.974,636099996.0
2006-10-31 22:50:00,93.98,93.986,93.947,93.947,253900003.0
2006-10-31 22:51:00,93.956,93.979,93.939,93.979,743799993.0
2006-10-31 22:52:00,93.981,93.998,93.98,93.995,155100000.0
2006-10-31 22:53:00,93.98,93.995,93.934,93.98,387199996.0
2006-10-31 22:54:00,93.975,93.996,93.957,93.975,174599997.0
2006-10-31 22:55:00,93.995,94.003,93.975,93.976,359099998.0
2006-10-31 22:56:00,93.983,93.983,93.96,93.96,117600000.0
2006-10-31 22:57:00,93.984,93.984,93.938,93.95,222099994.0
2006-10-31 22:58:00,93.963,94.002,93.959,93.996,364700003.0
2006-10-31 22:59:00,93.984,93.984,93.899,93.899,277500003.0
2006-10-31 23:00:00,93.942,93.966,93.931,93.965,257300000.0
2006-10-31 23:01:00,93.953,93.953,93.929,93.929,140599999.0
2006-10-31 23:02:00,93.941,93.952,93.928,93.95,170499999.0
2006-10-31 23:03:00,93.953,93.973,93.948,93.97,268200004.0
2006-10-31 23:04:00,93.92,93.949,93.92,93.931,255199996.0
2006-10-31 23:05:00,93.936,93.955,93.931,93.955,205299999.0
2006-10-31 23:06:00,93.945,93.96,93.927,93.952,245100001.0
2006-10-31 23:07:00,93.953,93.976,93.938,93.963,207899999.0
2006-10-31 23:08:00,93.957,93.978,93.949,93.967,304599997.0
2006-10-31 23:09:00,93.938,93.971,93.936,93.971,121900002.0
2006-10-31 23:10:00,93.978,93.98,93.953,93.962,257399997.0
2006-10-31 23:11:00,93.956,93.973,93.947,93.96,200699999.0
2006-10-31 23:12:00,93.947,93.976,93.941,93.976,194700000.0
2006-10-31 23:13:00,93.953,93.971,93.944,93.97,119899997.0
2006-10-31 23:14:00,93.973,93.982,93.949,93.97,221299998.0
2006-10-31 23:15:00,93.975,93.978,93.958,93.978,333799996.0
2006-10-31 23:16:00,93.949,93.985,93.949,93.98,196400001.0
2006-10-31 23:17:00,93.953,93.987,93.953,93.987,294699996.0
2006-10-31 23:18:00,93.975,93.981,93.953,93.953,97499999.0
2006-10-31 23:19:00,93.946,93.973,93.946,93.973,71399999.0
2006-10-31 23:20:00,93.987,93.987,93.961,93.972,81699999.0
2006-10-31 23:21:00,93.958,93.975,93.953,93.972,250500001.0
2006-10-31 23:22:00,93.974,93.978,93.949,93.949,228300001.0
2006-10-31 23:23:00,93.977,93.979,93.955,93.961,194500001.0
2006-10-31 23:24:00,93.99,93.99,93.963,93.99,386099995.0
2006-10-31 23:25:00,93.977,93.995,93.976,93.993,159300002.0
2006-10-31 23:26:00,93.974,93.995,93.971,93.995,197999999.0
2006-10-31 23:27:00,93.971,93.993,93.971,93.99,80800000.0
2006-10-31 23:28:00,93.998,93.998,93.964,93.966,179799999.0
2006-10-31 23:29:00,93.993,93.995,93.971,93.979,368699999.0
2006-10-31 23:30:00,93.993,93.993,93.965,93.967,153399999.0
2006-10-31 23:31:00,93.972,93.997,93.972,93.997,203300001.0
2006-10-31 23:32:00,93.993,93.996,93.975,93.975,207500001.0
2006-10-31 23:33:00,93.96,93.991,93.96,93.99,200600001.0
2006-10-31 23:34:00,93.972,93.987,93.952,93.983,216400000.0
2006-10-31 23:35:00,93.99,93.995,93.948,93.97,280799999.0
2006-10-31 23:36:00,93.978,93.99,93.97,93.985,116500001.0
2006-10-31 23:37:00,93.99,93.99,93.971,93.971,51400000.0
2006-10-31 23:38:00,93.984,93.984,93.956,93.966,259300001.0
2006-10-31 23:39:00,93.987,93.995,93.97,93.985,194300000.0
2006-10-31 23:40:00,93.969,93.984,93.965,93.981,166699999.0
2006-10-31 23:41:00,93.98,93.996,93.963,93.987,228600001.0
2006-10-31 23:42:00,93.983,93.983,93.957,93.958,254000001.0
2006-10-31 23:43:00,93.97,93.993,93.969,93.976,257800002.0
2006-10-31 23:44:00,93.961,93.984,93.945,93.967,289199996.0
2006-10-31 23:45:00,93.974,93.987,93.948,93.977,260900001.0
2006-10-31 23:46:00,93.973,93.978,93.954,93.978,217200003.0
2006-10-31 23:47:00,93.949,93.97,93.942,93.969,177299998.0
2006-10-31 23:48:00,93.96,93.975,93.948,93.96,208400004.0
2006-10-31 23:49:00,93.952,93.975,93.941,93.945,175299998.0
2006-10-31 23:50:00,93.936,93.976,93.936,93.976,247999999.0
2006-10-31 23:51:00,93.971,93.972,93.947,93.953,230900001.0
2006-10-31 23:52:00,93.961,93.981,93.961,93.978,121100001.0
2006-10-31 23:53:00,93.976,93.984,93.96,93.973,294600001.0
2006-10-31 23:54:00,93.979,93.983,93.95,93.966,204199997.0
2006-10-31 23:55:00,93.974,93.983,93.959,93.964,191199996.0
2006-10-31 23:56:00,93.98,93.985,93.962,93.962,215000000.0
2006-10-31 23:57:00,93.958,93.986,93.958,93.986,178199996.0
2006-10-31 23:58:00,93.983,93.996,93.969,93.996,196499996.0
2006-10-31 23:59:00,93.98,93.98,93.958,93.975,225000001.0
2006-11-01 00:00:00,93.94,93.96,93.928,93.943,248100002.0
2006-11-01 00:01:00,93.951,93.965,93.928,93.937,220600000.0
2006-11-01 00:02:00,93.943,93.966,93.94,93.949,125499997.0
2006-11-01 00:03:00,93.95,93.962,93.94,93.958,167300001.0
2006-11-01 00:04:00,93.955,93.963,93.923,93.923,171399998.0
2006-11-01 00:05:00,93.926,93.945,93.917,93.932,323999999.0
2006-11-01 00:06:00,93.915,93.945,93.905,93.945,383000002.0
2006-11-01 00:07:00,93.909,93.939,93.907,93.939,221300000.0
2006-11-01 00:08:00,93.924,93.947,93.923,93.945,151199997.0
2006-11-01 00:09:00,93.946,93.955,93.914,93.914,163899999.0
2006-11-01 00:10:00,93.957,93.957,93.935,93.945,147600003.0
2006-11-01 00:11:00,93.957,93.963,93.935,93.945,129400000.0
2006-11-01 00:12:00,93.958,93.975,93.941,93.96,192400000.0
2006-11-01 00:13:00,93.941,93.958,93.932,93.945,222700000.0
2006-11-01 00:14:00,93.953,93.953,93.917,93.93,82600000.0
2006-11-01 00:15:00,93.935,93.956,93.935,93.949,206399997.0
2006-11-01 00:16:00,93.934,93.959,93.932,93.957,244200001.0
2006-11-01 00:17:00,93.949,93.96,93.92,93.935,141999997.0
2006-11-01 00:18:00,93.945,93.945,93.908,93.928,284100000.0
2006-11-01 00:19:00,93.927,93.945,93.915,93.932,143400002.0
2006-11-01 00:20:00,93.926,93.944,93.918,93.934,342700004.0
2006-11-01 00:21:00,93.938,93.945,93.921,93.921,275700001.0
2006-11-01 00:22:00,93.931,93.957,93.919,93.947,152999999.0
2006-11-01 00:23:00,93.947,93.959,93.935,93.94,109800000.0
2006-11-01 00:24:00,93.957,93.957,93.921,93.927,202000000.0
2006-11-01 00:25:00,93.943,93.956,93.927,93.935,261100000.0
2006-11-01 00:26:00,93.925,93.94,93.91,93.92,248299995.0
2006-11-01 00:27:00,93.917,93.94,93.91,93.94,253199997.0
2006-11-01 00:28:00,93.918,93.938,93.914,93.932,177700000.0
2006-11-01 00:29:00,93.925,93.933,93.899,93.923,294599994.0
2006-11-01 00:30:00,93.901,93.921,93.89,93.919,190299999.0
2006-11-01 00:31:00,93.903,93.923,93.899,93.918,301699999.0
2006-11-01 00:32:00,93.891,93.927,93.884,93.904,271099998.0
2006-11-01 00:33:00,93.931,93.946,93.916,93.94,128700000.0
2006-11-01 00:34:00,93.936,93.945,93.888,93.888,281700000.0
2006-11-01 00:35:00,93.9,93.936,93.9,93.936,277000001.0
2006-11-01 00:36:00,93.938,93.938,93.906,93.926,288199997.0
2006-11-01 00:37:00,93.912,93.931,93.89,93.906,320000001.0
2006-11-01 00:38:00,93.904,93.918,93.886,93.897,89900000.0
2006-11-01 00:39:00,93.903,93.926,93.902,93.923,223599996.0
2006-11-01 00:40:00,93.91,93.924,93.882,93.903,275599998.0
2006-11-01 00:41:00,93.909,93.925,93.899,93.91,157100001.0
2006-11-01 00:42:00,93.917,93.931,93.903,93.913,345300002.0
2006-11-01 00:43:00,93.907,93.923,93.893,93.907,89500001.0
2006-11-01 00:44:00,93.904,93.92,93.897,93.917,203900003.0
2006-11-01 00:45:00,93.915,93.937,93.912,93.934,246599997.0
2006-11-01 00:46:00,93.913,93.941,93.908,93.941,203900000.0
2006-11-01 00:47:00,93.931,93.953,93.917,93.953,295700001.0
2006-11-01 00:48:00,93.928,93.944,93.905,93.922,279000000.0
2006-11-01 00:49:00,93.927,93.927,93.909,93.927,239600002.0
2006-11-01 00:50:00,93.911,93.93,93.911,93.917,112900000.0
2006-11-01 00:51:00,93.903,93.93,93.897,93.93,168799998.0
2006-11-01 00:52:00,93.918,93.932,93.902,93.923,148700003.0
2006-11-01 00:53:00,93.923,93.938,93.916,93.938,165000003.0
2006-11-01 00:54:00,93.938,93.938,93.903,93.904,166499996.0
2006-11-01 00:55:00,93.926,93.939,93.911,93.929,195200000.0
2006-11-01 00:56:00,93.931,93.943,93.914,93.92,253500001.0
2006-11-01 00:57:00,93.923,93.938,93.918,93.938,189200000.0
2006-11-01 00:58:00,93.921,93.95,93.92,93.927,318699997.0
2006-11-01 00:59:00,93.942,93.948,93.921,93.934,245800000.0
2006-11-01 01:00:00,93.933,93.94,93.908,93.911,290499993.0
2006-11-01 01:01:00,93.928,93.941,93.91,93.927,245399999.0
2006-11-01 01:02:00,93.936,93.96,93.922,93.957,197899999.0
2006-11-01 01:03:00,93.952,93.957,93.933,93.946,128300000.0
2006-11-01 01:04:00,93.94,93.962,93.94,93.959,349399998.0
2006-11-01 01:05:00,93.963,93.963,93.937,93.96,152100002.0
2006-11-01 01:06:00,93.96,93.966,93.935,93.935,305599999.0
2006-11-01 01:07:00,93.932,93.959,93.925,93.935,146999999.0
2006-11-01 01:08:00,93.954,93.959,93.931,93.945,326800004.0
2006-11-01 01:09:00,93.941,93.96,93.922,93.945,174499998.0
2006-11-01 01:10:00,93.956,93.968,93.946,93.962,73800001.0
2006-11-01 01:11:00,93.944,93.968,93.937,93.968,140700001.0
2006-11-01 01:12:00,93.97,93.97,93.943,93.949,295300000.0
2006-11-01 01:13:00,93.944,93.97,93.938,93.97,280800000.0
2006-11-01 01:14:00,93.932,93.95,93.92,93.935,124599999.0
2006-11-01 01:15:00,93.943,93.943,93.924,93.924,90799999.0
2006-11-01 01:16:00,93.948,93.961,93.927,93.927,330200004.0
2006-11-01 01:17:00,93.923,93.949,93.923,93.94,182700000.0
2006-11-01 01:18:00,93.945,93.948,93.9,93.905,279999993.0
2006-11-01 01:19:00,93.914,93.932,93.902,93.903,248300001.0
2006-11-01 01:20:00,93.914,93.938,93.899,93.899,176499998.0
2006-11-01 01:21:00,93.92,93.942,93.91,93.91,233499997.0
2006-11-01 01:22:00,93.935,93.944,93.916,93.929,113000001.0
2006-11-01 01:23:00,93.926,93.937,93.903,93.927,251599999.0
2006-11-01 01:24:00,93.935,93.935,93.911,93.911,169399997.0
2006-11-01 01:25:00,93.93,93.93,93.905,93.913,62399999.0
2006-11-01 01:26:00,93.921,93.936,93.906,93.917,268300000.0
2006-11-01 01:27:00,93.924,93.935,93.906,93.921,271499997.0
2006-11-01 01:28:00,93.918,93.94,93.915,93.935,200500002.0
2006-11-01 01:29:00,93.922,93.935,93.898,93.911,242099999.0
2006-11-01 01:30:00,93.941,93.95,93.916,93.927,181000002.0
2006-11-01 01:31:00,93.928,93.947,93.916,93.947,215300002.0
2006-11-01 01:32:00,93.927,93.947,93.911,93.933,185600002.0
2006-11-01 01:33:00,93.916,93.934,93.914,93.926,67800001.0
2006-11-01 01:34:00,93.929,93.943,93.914,93.925,244299999.0
2006-11-01 01:35:00,93.942,93.942,93.92,93.928,196599999.0
2006-11-01 01:36:00,93.919,93.935,93.894,93.912,207300004.0
2006-11-01 01:37:00,93.915,93.939,93.912,93.932,201299999.0
2006-11-01 01:38:00,93.938,93.942,93.913,93.924,246999999.0
2006-11-01 01:39:00,93.926,93.932,93.908,93.923,295299996.0
2006-11-01 01:40:00,93.908,93.931,93.898,93.915,256699997.0
2006-11-01 01:41:00,93.896,93.917,93.894,93.911,284399996.0
2006-11-01 01:42:00,93.907,93.908,93.878,93.884,275699999.0
2006-11-01 01:43:00,93.884,93.906,93.879,93.879,254399997.0
2006-11-01 01:44:00,93.896,93.898,93.873,93.891,250300000.0
2006-11-01 01:45:00,93.884,93.884,93.858,93.858,202300000.0
2006-11-01 01:46:00,93.872,93.891,93.865,93.87,230300000.0
2006-11-01 01:47:00,93.869,93.888,93.86,93.88,128799997.0
2006-11-01 01:48:00,93.892,93.894,93.862,93.885,299400000.0
2006-11-01 01:49:00,93.881,93.881,93.853,93.86,340100002.0
2006-11-01 01:50:00,93.842,93.889,93.842,93.875,302499999.0
2006-11-01 01:51:00,93.873,93.873,93.845,93.857,305600000.0
2006-11-01 01:52:00,93.867,93.874,93.844,93.844,221700001.0
2006-11-01 01:53:00,93.844,93.864,93.828,93.848,160400002.0
2006-11-01 01:54:00,93.858,93.866,93.836,93.836,211499996.0
2006-11-01 01:55:00,93.853,93.874,93.847,93.847,169000000.0
2006-11-01 01:56:00,93.839,93.872,93.839,93.866,334799998.0
2006-11-01 01:57:00,93.861,93.866,93.841,93.844,280700000.0
2006-11-01 01:58:00,93.845,93.875,93.835,93.875,259699998.0
2006-11-01 01:59:00,93.861,93.874,93.844,93.861,270799999.0
2006-11-01 02:00:00,93.854,93.907,93.854,93.907,237200003.0
2006-11-01 02:01:00,93.92,93.936,93.904,93.904,184999998.0
2006-11-01 02:02:00,93.913,93.925,93.902,93.916,157199998.0
2006-11-01 02:03:00,93.915,93.936,93.903,93.903,328899999.0
2006-11-01 02:04:00,93.913,93.929,93.904,93.908,181400002.0
2006-11-01 02:05:00,93.92,93.928,93.903,93.916,153799999.0
2006-11-01 02:06:00,93.927,93.943,93.916,93.92,142800001.0
2006-11-01 02:07:00,93.929,93.935,93.905,93.917,226599996.0
2006-11-01 02:08:00,93.919,93.947,93.917,93.927,322899999.0
2006-11-01 02:09:00,93.912,93.925,93.896,93.898,169199998.0
2006-11-01 02:10:00,93.918,93.932,93.906,93.914,292599997.0
2006-11-01 02:11:00,93.939,93.951,93.92,93.927,300200005.0
2006-11-01 02:12:00,93.95,93.95,93.927,93.929,199200000.0
2006-11-01 02:13:00,93.944,93.958,93.934,93.956,186699999.0
2006-11-01 02:14:00,93.959,93.97,93.949,93.952,235300000.0
2006-11-01 02:15:00,93.934,93.964,93.934,93.962,305800003.0
2006-11-01 02:16:00,93.961,93.983,93.942,93.958,336299999.0
2006-11-01 02:17:00,93.985,93.985,93.954,93.984,258599999.0
2006-11-01 02:18:00,93.982,93.983,93.956,93.966,386599999.0
2006-11-01 02:19:00,93.957,93.986,93.957,93.984,210199998.0
2006-11-01 02:20:00,93.962,93.988,93.962,93.988,136000000.0
2006-11-01 02:21:00,93.987,93.993,93.973,93.973,56399999.0
2006-11-01 02:22:00,93.966,93.989,93.959,93.989,279299999.0
2006-11-01 02:23:00,93.984,93.987,93.957,93.975,276600001.0
2006-11-01 02:24:00,93.992,93.994,93.968,93.968,380599995.0
2006-11-01 02:25:00,93.993,93.996,93.971,93.974,174699999.0
2006-11-01 02:26:00,93.985,93.995,93.961,93.98,165599995.0
2006-11-01 02:27:00,93.995,93.995,93.97,93.97,305800003.0
2006-11-01 02:28:00,93.982,93.982,93.964,93.977,74699998.0
2006-11-01 02:29:00,93.962,93.99,93.962,93.988,342700001.0
2006-11-01 02:30:00,93.963,93.99,93.963,93.985,218699997.0
2006-11-01 02:31:00,93.975,93.987,93.964,93.982,138300001.0
2006-11-01 02:32:00,93.97,93.984,93.949,93.981,178199999.0
2006-11-01 02:33:00,93.983,93.984,93.971,93.974,70800003.0
2006-11-01 02:34:00,93.94,93.981,93.94,93.973,257899998.0
2006-11-01 02:35:00,93.97,93.985,93.952,93.966,264100001.0
2006-11-01 02:36:00,93.973,93.996,93.973,93.992,333399994.0
2006-11-01 02:37:00,93.971,93.991,93.969,93.974,251499994.0
2006-11-01 02:38:00,93.985,93.995,93.975,93.983,126299995.0
2006-11-01 02:39:00,93.978,94.008,93.978,93.998,243899996.0
2006-11-01 02:40:00,93.972,93.998,93.968,93.998,231999998.0
2006-11-01 02:41:00,93.997,93.997,93.967,93.98,298500002.0
2006-11-01 02:42:00,93.971,93.996,93.964,93.996,317599999.0
2006-11-01 02:43:00,93.966,93.99,93.96,93.979,134299999.0
2006-11-01 02:44:00,93.973,93.997,93.972,93.992,172999998.0
2006-11-01 02:45:00,93.961,93.981,93.96,93.974,179499998.0
2006-11-01 02:46:00,93.973,93.989,93.957,93.957,198299999.0
2006-11-01 02:47:00,93.953,93.979,93.942,93.942,211299997.0
2006-11-01 02:48:00,93.964,93.982,93.948,93.967,265799997.0
2006-11-01 02:49:00,93.982,93.982,93.956,93.975,196599999.0
2006-11-01 02:50:00,93.968,93.973,93.939,93.965,319799995.0
2006-11-01 02:51:00,93.952,93.97,93.944,93.962,209800000.0
2006-11-01 02:52:00,93.963,93.97,93.945,93.948,265600000.0
2006-11-01 02:53:00,93.94,93.97,93.94,93.97,263899999.0
2006-11-01 02:54:00,93.97,93.982,93.956,93.965,111800000.0
2006-11-01 02:55:00,93.975,93.975,93.938,93.938,199100002.0
2006-11-01 02:56:00,93.947,93.955,93.925,93.925,276800003.0
2006-11-01 02:57:00,93.935,93.955,93.92,93.94,170000000.0
2006-11-01 02:58:00,93.938,93.959,93.937,93.959,135200000.0
2006-11-01 02:59:00,93.95,93.956,93.93,93.931,323099998.0
2006-11-01 03:00:00,93.934,93.962,93.934,93.948,282500005.0
2006-11-01 03:01:00,93.944,93.944,93.917,93.923,242999996.0
2006-11-01 03:02:00,93.922,93.943,93.922,93.943,159399997.0
2006-11-01 03:03:00,93.938,93.966,93.937,93.953,119599997.0
2006-11-01 03:04:00,93.926,93.953,93.926,93.927,314899996.0
2006-11-01 03:05:00,93.938,93.955,93.925,93.945,246799999.0
2006-11-01 03:06:00,93.941,93.959,93.938,93.938,45700000.0
2006-11-01 03:07:00,93.955,93.974,93.945,93.956,303899998.0
2006-11-01 03:08:00,93.967,93.97,93.941,93.941,276900000.0
2006-11-01 03:09:00,93.952,93.968,93.939,93.955,192300001.0
2006-11-01 03:10:00,93.962,93.97,93.94,93.946,216400001.0
2006-11-01 03:11:00,93.96,93.96,93.932,93.94,97000000.0
2006-11-01 03:12:00,93.936,93.965,93.936,93.955,138699997.0
2006-11-01 03:13:00,93.938,93.969,93.934,93.955,483400002.0
2006-11-01 03:14:00,93.946,93.956,93.932,93.94,239800002.0
2006-11-01 03:15:00,93.928,93.945,93.922,93.94,108200000.0
2006-11-01 03:16:00,93.932,93.957,93.929,93.957,101500000.0
2006-11-01 03:17:00,93.927,93.957,93.914,93.947,280400003.0
2006-11-01 03:18:00,93.935,93.949,93.909,93.943,413700000.0
2006-11-01 03:19:00,93.937,93.963,93.937,93.963,198599998.0
2006-11-01 03:20:00,93.951,93.967,93.943,93.964,324700001.0
2006-11-01 03:21:00,93.942,93.969,93.942,93.964,355200003.0
2006-11-01 03:22:00,93.949,93.971,93.94,93.971,289699996.0
2006-11-01 03:23:00,93.973,93.984,93.964,93.967,179600001.0
2006-11-01 03:24:00,93.962,93.986,93.957,93.969,176799999.0
2006-11-01 03:25:00,93.97,93.972,93.945,93.971,267899995.0
2006-11-01 03:26:00,93.964,93.977,93.952,93.966,274199999.0
2006-11-01 03:27:00,93.955,93.985,93.955,93.971,113900001.0
2006-11-01 03:28:00,93.973,93.998,93.973,93.977,223300001.0
2006-11-01 03:29:00,93.968,93.991,93.958,93.971,120500000.0
2006-11-01 03:30:00,93.997,94.001,93.973,93.973,248299997.0
2006-11-01 03:31:00,94.0,94.0,93.975,93.975,92000000.0
2006-11-01 03:32:00,93.986,94.006,93.973,94.0,304100002.0
2006-11-01 03:33:00,94.005,94.017,93.99,93.99,320399997.0
2006-11-01 03:34:00,94.007,94.009,93.986,93.986,132299998.0
2006-11-01 03:35:00,93.979,94.01,93.979,94.003,302200002.0
2006-11-01 03:36:00,93.986,94.003,93.98,93.997,199000005.0
2006-11-01 03:37:00,93.996,94.003,93.971,93.971,236999995.0
2006-11-01 03:38:00,93.959,93.993,93.959,93.972,213299999.0
2006-11-01 03:39:00,93.948,93.992,93.948,93.99,238800001.0
2006-11-01 03:40:00,93.957,93.988,93.957,93.975,98799999.0
2006-11-01 03:41:00,93.96,93.978,93.944,93.951,221000000.0
2006-11-01 03:42:00,93.952,93.978,93.95,93.971,227200000.0
2006-11-01 03:43:00,93.971,93.979,93.959,93.96,165200001.0
2006-11-01 03:44:00,93.968,93.977,93.922,93.964,192100000.0
2006-11-01 03:45:00,93.946,93.977,93.946,93.977,83200000.0
2006-11-01 03:46:00,93.97,93.975,93.949,93.958,184900000.0
2006-11-01 03:47:00,93.964,93.977,93.952,93.972,231500001.0
2006-11-01 03:48:00,93.95,93.99,93.947,93.964,139300002.0
2006-11-01 03:49:00,93.982,93.988,93.96,93.976,281200001.0
2006-11-01 03:50:00,93.976,94.001,93.97,93.98,123699996.0
2006-11-01 03:51:00,93.986,93.991,93.96,93.96,186599996.0
2006-11-01 03:52:00,93.975,93.988,93.957,93.976,356199994.0
2006-11-01 03:53:00,93.963,93.984,93.953,93.968,213199999.0
2006-11-01 03:54:00,93.965,93.97,93.952,93.952,171899997.0
2006-11-01 03:55:00,93.957,93.976,93.957,93.976,66600002.0
2006-11-01 03:56:00,93.973,93.982,93.959,93.977,119300000.0
2006-11-01 03:57:00,93.967,93.98,93.953,93.965,213500000.0
2006-11-01 03:58:00,93.965,93.975,93.945,93.945,105999999.0
2006-11-01 03:59:00,93.959,93.985,93.958,93.969,231500002.0
2006-11-01 04:00:00,93.961,93.971,93.939,93.971,156599998.0
2006-11-01 04:01:00,93.973,93.976,93.955,93.959,146400000.0
2006-11-01 04:02:00,93.939,93.962,93.939,93.949,57799998.0
2006-11-01 04:03:00,93.946,93.961,93.944,93.959,115600002.0
2006-11-01 04:04:00,93.936,93.973,93.936,93.941,252599999.0
2006-11-01 04:05:00,93.948,93.979,93.948,93.968,106799998.0
2006-11-01 04:06:00,93.928,93.958,93.928,93.953,270899999.0
2006-11-01 04:07:00,93.952,93.96,93.944,93.958,88999999.0
2006-11-01 04:08:00,93.945,93.967,93.939,93.952,223299997.0
2006-11-01 04:09:00,93.956,93.97,93.941,93.96,335500001.0
2006-11-01 04:10:00,93.948,93.97,93.946,93.97,195900002.0
2006-11-01 04:11:00,93.944,93.974,93.944,93.97,274599998.0
2006-11-01 04:12:00,93.951,93.973,93.951,93.968,244800001.0
2006-11-01 04:13:00,93.949,93.968,93.946,93.968,294199997.0
2006-11-01 04:14:00,93.965,93.97,93.949,93.951,167099999.0
2006-11-01 04:15:00,93.943,93.975,93.941,93.975,226500003.0
2006-11-01 04:16:00,93.958,93.984,93.954,93.968,248300003.0
2006-11-01 04:17:00,93.954,93.977,93.954,93.977,60900000.0
2006-11-01 04:18:00,93.974,93.984,93.959,93.961,187699998.0
2006-11-01 04:19:00,93.955,93.971,93.955,93.969,55700000.0
2006-11-01 04:20:00,93.929,93.969,93.929,93.965,435899999.0
2006-11-01 04:21:00,93.96,93.976,93.943,93.961,103200001.0
2006-11-01 04:22:00,93.967,93.967,93.954,93.954,18100000.0
2006-11-01 04:23:00,93.973,93.982,93.965,93.974,105400000.0
2006-11-01 04:24:00,93.974,93.977,93.953,93.953,99899999.0
2006-11-01 04:25:00,93.977,93.984,93.914,93.914,188500002.0
2006-11-01 04:26:00,93.96,93.971,93.947,93.948,154000000.0
2006-11-01 04:27:00,93.969,93.973,93.949,93.95,149200000.0
2006-11-01 04:28:00,93.953,93.981,93.953,93.981,187399997.0
2006-11-01 04:29:00,93.964,93.976,93.955,93.967,62099999.0
2006-11-01 04:30:00,93.984,93.987,93.968,93.97,288000004.0
2006-11-01 04:31:00,93.961,93.982,93.961,93.975,196400001.0
2006-11-01 04:32:00,93.965,93.985,93.964,93.975,195900001.0
2006-11-01 04:33:00,93.958,93.979,93.957,93.974,153799998.0
2006-11-01 04:34:00,93.978,93.989,93.965,93.97,210200002.0
2006-11-01 04:35:00,93.978,93.994,93.974,93.984,201999997.0
2006-11-01 04:36:00,93.975,93.975,93.96,93.96,57599999.0
2006-11-01 04:37:00,93.952,93.987,93.952,93.965,265400003.0
2006-11-01 04:38:00,93.966,93.987,93.957,93.977,240800000.0
2006-11-01 04:39:00,93.993,93.993,93.96,93.96,274400005.0
2006-11-01 04:40:00,93.992,93.993,93.975,93.981,115900000.0
2006-11-01 04:41:00,93.981,94.003,93.977,94.001,203700000.0
2006-11-01 04:42:00,93.982,93.998,93.973,93.998,134400000.0
2006-11-01 04:43:00,93.996,94.003,93.982,93.987,192400001.0
2006-11-01 04:44:00,94.001,94.008,93.991,93.991,184299997.0
2006-11-01 04:45:00,94.002,94.013,93.992,93.992,138700002.0
2006-11-01 04:46:00,94.01,94.011,93.988,93.992,175999997.0
2006-11-01 04:47:00,94.003,94.003,93.977,93.977,156199998.0
2006-11-01 04:48:00,93.985,94.0,93.979,94.0,182300000.0
2006-11-01 04:49:00,93.992,94.007,93.972,94.001,130899998.0
2006-11-01 04:50:00,93.989,94.008,93.984,94.003,328600002.0
2006-11-01 04:51:00,93.982,93.999,93.965,93.975,81600000.0
2006-11-01 04:52:00,94.005,94.019,93.973,93.997,234800001.0
2006-11-01 04:53:00,94.011,94.021,93.994,94.0,242200002.0
2006-11-01 04:54:00,94.017,94.018,93.995,93.999,110699999.0
2006-11-01 04:55:00,94.023,94.035,94.007,94.035,216199999.0
2006-11-01 04:56:00,94.031,94.033,94.008,94.013,120299997.0
2006-11-01 04:57:00,94.005,94.021,93.999,94.014,114100001.0
2006-11-01 04:58:00,94.013,94.024,94.007,94.021,48500000.0
2006-11-01 04:59:00,94.01,94.028,93.99,93.99,236699997.0
2006-11-01 05:00:00,94.025,94.029,94.007,94.021,363199993.0
2006-11-01 05:01:00,93.992,94.015,93.976,93.999,289400000.0
2006-11-01 05:02:00,93.995,94.022,93.979,94.022,244200000.0
2006-11-01 05:03:00,94.03,94.03,94.016,94.016,45299999.0
2006-11-01 05:04:00,93.999,94.018,93.988,94.013,215000000.0
2006-11-01 05:05:00,94.017,94.037,94.004,94.017,248899998.0
2006-11-01 05:06:00,94.007,94.024,93.995,94.006,180899998.0
2006-11-01 05:07:00,94.007,94.022,93.996,94.013,163799999.0
2006-11-01 05:08:00,94.002,94.022,93.995,94.017,83999999.0
2006-11-01 05:09:00,94.017,94.017,93.979,93.992,240300000.0
2006-11-01 05:10:00,93.993,94.028,93.981,94.006,243500001.0
2006-11-01 05:11:00,94.035,94.035,94.0,94.0,118799998.0
2006-11-01 05:12:00,94.021,94.032,94.01,94.01,105600000.0
2006-11-01 05:13:00,94.022,94.029,93.996,94.012,210900000.0
2006-11-01 05:14:00,94.015,94.02,94.0,94.008,232199999.0
2006-11-01 05:15:00,94.012,94.026,94.0,94.009,332299997.0
2006-11-01 05:16:00,94.019,94.033,94.015,94.023,173600003.0
2006-11-01 05:17:00,94.019,94.026,94.007,94.013,86800000.0
2006-11-01 05:18:00,94.031,94.031,93.986,93.997,340700000.0
2006-11-01 05:19:00,94.008,94.018,93.987,94.018,260699999.0
2006-11-01 05:20:00,94.018,94.03,94.017,94.03,56399998.0
2006-11-01 05:21:00,94.038,94.04,94.015,94.021,164599996.0
2006-11-01 05:22:00,94.029,94.055,94.024,94.042,322599999.0
2006-11-01 05:23:00,94.048,94.059,94.034,94.041,169799999.0
2006-11-01 05:24:00,94.035,94.058,94.035,94.044,166600002.0
2006-11-01 05:25:00,94.049,94.063,94.013,94.02,275000002.0
2006-11-01 05:26:00,94.035,94.042,94.018,94.031,102500000.0
2006-11-01 05:27:00,94.033,94.047,94.017,94.036,331699996.0
2006-11-01 05:28:00,94.037,94.042,94.009,94.009,262799999.0
2006-11-01 05:29:00,94.035,94.035,94.02,94.033,63200000.0
2006-11-01 05:30:00,94.036,94.036,94.025,94.025,41800000.0
2006-11-01 05:31:00,94.015,94.031,94.015,94.031,54700000.0
2006-11-01 05:32:00,94.033,94.034,94.012,94.017,207399998.0
2006-11-01 05:33:00,94.027,94.033,94.016,94.032,158299999.0
2006-11-01 05:34:00,94.034,94.036,94.025,94.025,119800004.0
2006-11-01 05:35:00,94.015,94.035,94.001,94.013,233400002.0
2006-11-01 05:36:00,94.03,94.03,94.002,94.008,227699999.0
2006-11-01 05:37:00,94.011,94.025,94.001,94.003,176299996.0
2006-11-01 05:38:00,94.01,94.027,94.008,94.023,164399999.0
2006-11-01 05:39:00,94.017,94.028,94.002,94.007,253099997.0
2006-11-01 05:40:00,94.009,94.028,94.0,94.009,160099998.0
2006-11-01 05:41:00,94.027,94.032,94.014,94.023,99799999.0
2006-11-01 05:42:00,94.025,94.046,94.016,94.022,271100000.0
2006-11-01 05:43:00,94.038,94.038,94.008,94.023,140600002.0
2006-11-01 05:44:00,94.027,94.037,94.01,94.013,64600000.0
2006-11-01 05:45:00,94.031,94.034,94.016,94.019,99799999.0
2006-11-01 05:46:00,94.015,94.053,94.015,94.047,215400003.0
2006-11-01 05:47:00,94.014,94.033,93.953,94.009,227800001.0
2006-11-01 05:48:00,94.034,94.052,94.021,94.033,187300000.0
2006-11-01 05:49:00,94.031,94.052,94.019,94.04,257900003.0
2006-11-01 05:50:00,94.027,94.035,94.009,94.035,190400001.0
2006-11-01 05:51:00,94.034,94.052,94.013,94.052,245800001.0
2006-11-01 05:52:00,94.039,94.041,94.016,94.016,173599999.0
2006-11-01 05:53:00,94.032,94.047,94.024,94.035,191300000.0
2006-11-01 05:54:00,94.045,94.05,94.031,94.032,241700000.0
2006-11-01 05:55:00,94.008,94.052,94.008,94.052,190199997.0
2006-11-01 05:56:00,94.055,94.055,94.04,94.04,39900001.0
2006-11-01 05:57:00,94.057,94.057,94.033,94.033,179799996.0
2006-11-01 05:58:00,94.036,94.039,94.005,94.005,134600000.0
2006-11-01 05:59:00,94.014,94.035,94.014,94.025,144799999.0
2006-11-01 06:00:00,94.014,94.026,93.991,94.007,274399997.0
2006-11-01 06:01:00,94.003,94.022,93.99,94.002,103399999.0
2006-11-01 06:02:00,94.011,94.032,94.008,94.015,167299999.0
2006-11-01 06:03:00,94.007,94.035,94.002,94.01,114199999.0
2006-11-01 06:04:00,94.013,94.038,94.009,94.022,369000003.0
2006-11-01 06:05:00,94.023,94.026,94.0,94.0,360700002.0
2006-11-01 06:06:00,94.027,94.029,93.998,94.008,226199996.0
2006-11-01 06:07:00,94.024,94.027,94.007,94.015,119999997.0
2006-11-01 06:08:00,94.008,94.02,93.996,94.02,241600001.0
2006-11-01 06:09:00,94.015,94.032,94.001,94.023,220299997.0
2006-11-01 06:10:00,94.022,94.023,93.993,93.993,292200001.0
2006-11-01 06:11:00,93.996,94.016,93.986,94.001,119099997.0
2006-11-01 06:12:00,93.991,94.018,93.991,94.018,71900001.0
2006-11-01 06:13:00,94.025,94.025,93.999,94.005,71199999.0
2006-11-01 06:14:00,94.012,94.026,93.999,94.022,214400001.0
2006-11-01 06:15:00,93.986,93.991,93.957,93.957,259499999.0
2006-11-01 06:16:00,94.018,94.027,94.003,94.017,60899999.0
2006-11-01 06:17:00,93.99,94.027,93.99,94.027,213099998.0
2006-11-01 06:18:00,94.03,94.03,94.002,94.008,142900001.0
2006-11-01 06:19:00,94.03,94.03,94.02,94.02,21299999.0
2006-11-01 06:20:00,94.021,94.025,94.006,94.023,155600001.0
2006-11-01 06:21:00,94.006,94.03,94.0,94.03,212999996.0
2006-11-01 06:22:00,94.017,94.043,94.01,94.01,289100000.0
2006-11-01 06:23:00,94.025,94.028,94.011,94.015,111700000.0
2006-11-01 06:24:00,94.023,94.026,94.001,94.001,163200001.0
2006-11-01 06:25:00,94.007,94.015,93.986,93.987,285799997.0
2006-11-01 06:26:00,93.998,94.012,93.991,94.012,94900000.0
2006-11-01 06:27:00,93.993,94.015,93.993,94.002,275300003.0
2006-11-01 06:28:00,94.013,94.019,93.978,93.978,221799998.0
2006-11-01 06:29:00,94.005,94.005,93.99,93.99,22000000.0
2006-11-01 06:30:00,93.994,94.013,93.988,93.998,264800000.0
2006-11-01 06:31:00,94.002,94.002,93.975,93.975,94700002.0
2006-11-01 06:32:00,93.991,94.002,93.97,93.988,177299999.0
2006-11-01 06:33:00,93.992,94.017,93.987,94.017,175199999.0
2006-11-01 06:34:00,94.003,94.016,93.997,93.997,93499998.0
2006-11-01 06:35:00,94.01,94.015,93.983,93.995,202899997.0
2006-11-01 06:36:00,94.005,94.01,93.991,93.991,275299997.0
2006-11-01 06:37:00,93.963,93.979,93.942,93.959,206399998.0
2006-11-01 06:38:00,94.012,94.012,93.977,93.977,159399998.0
2006-11-01 06:39:00,94.0,94.0,93.977,93.979,147899996.0
2006-11-01 06:40:00,93.984,94.006,93.984,94.002,195800002.0
2006-11-01 06:41:00,93.998,94.006,93.985,93.986,127199998.0
2006-11-01 06:42:00,94.002,94.003,93.972,93.995,294399999.0
2006-11-01 06:43:00,93.99,94.008,93.983,93.997,102100001.0
2006-11-01 06:44:00,93.983,94.003,93.97,93.984,140699999.0
2006-11-01 06:45:00,93.98,93.996,93.96,93.982,258699997.0
2006-11-01 06:46:00,93.987,93.999,93.973,93.987,112399999.0
2006-11-01 06:47:00,93.973,93.991,93.965,93.968,142400000.0
2006-11-01 06:48:00,93.994,94.002,93.976,93.981,309700000.0
2006-11-01 06:49:00,93.998,93.998,93.969,93.969,165599996.0
2006-11-01 06:50:00,93.99,94.002,93.98,94.002,67300000.0
2006-11-01 06:51:00,94.005,94.01,93.989,93.997,175200000.0
2006-11-01 06:52:00,93.986,94.002,93.964,93.977,189900001.0
2006-11-01 06:53:00,93.989,94.0,93.967,93.985,276899999.0
2006-11-01 06:54:00,93.977,93.999,93.976,93.997,150000000.0
2006-11-01 06:55:00,93.984,94.0,93.944,93.952,290199997.0
2006-11-01 06:56:00,93.978,94.0,93.972,93.995,201899996.0
2006-11-01 06:57:00,93.998,94.002,93.979,94.002,146299999.0
2006-11-01 06:58:00,93.999,94.003,93.968,93.995,328200004.0
2006-11-01 06:59:00,93.986,94.0,93.974,93.982,253999999.0
2006-11-01 07:00:00,93.973,93.991,93.965,93.983,170300000.0
2006-11-01 07:01:00,93.982,93.998,93.975,93.998,194399999.0
2006-11-01 07:02:00,93.992,93.998,93.971,93.976,167199997.0
2006-11-01 07:03:00,93.997,94.003,93.974,93.974,219900002.0
2006-11-01 07:04:00,93.995,94.0,93.978,93.988,175900003.0
2006-11-01 07:05:00,93.995,94.002,93.976,93.985,270500002.0
2006-11-01 07:06:00,94.006,94.015,93.993,94.011,197300000.0
2006-11-01 07:07:00,94.014,94.019,94.001,94.001,130200001.0
2006-11-01 07:08:00,93.993,94.012,93.984,94.002,167199996.0
2006-11-01 07:09:00,94.012,94.023,94.006,94.014,14400000.0
2006-11-01 07:10:00,94.014,94.027,94.005,94.017,19200000.0
2006-11-01 07:11:00,93.985,94.018,93.984,93.999,297000000.0
2006-11-01 07:12:00,94.009,94.041,94.009,94.028,240199997.0
2006-11-01 07:13:00,94.032,94.039,94.015,94.021,298800002.0
2006-11-01 07:14:00,94.032,94.034,93.997,93.997,206899996.0
2006-11-01 07:15:00,94.0,94.017,93.994,94.012,251600004.0
2006-11-01 07:16:00,93.955,94.005,93.955,93.998,175900004.0
2006-11-01 07:17:00,94.004,94.018,93.987,94.0,352800001.0
2006-11-01 07:18:00,94.017,94.031,94.008,94.031,79999998.0
2006-11-01 07:19:00,94.029,94.038,94.013,94.013,358100003.0
2006-11-01 07:20:00,94.016,94.039,94.014,94.027,191200000.0
2006-11-01 07:21:00,94.028,94.028,94.006,94.011,138499998.0
2006-11-01 07:22:00,94.014,94.016,93.987,94.007,213499999.0
2006-11-01 07:23:00,94.007,94.02,93.99,94.015,230100000.0
2006-11-01 07:24:00,94.004,94.015,93.994,94.013,153500000.0
2006-11-01 07:25:00,94.01,94.024,94.001,94.006,192100003.0
2006-11-01 07:26:00,93.991,94.017,93.974,93.995,192400000.0
2006-11-01 07:27:00,94.019,94.027,93.999,94.003,239200000.0
2006-11-01 07:28:00,93.993,94.014,93.993,94.014,159699997.0
2006-11-01 07:29:00,94.003,94.028,93.993,94.006,250399998.0
2006-11-01 07:30:00,94.005,94.024,94.003,94.016,125600000.0
2006-11-01 07:31:00,94.015,94.032,94.01,94.01,136699998.0
2006-11-01 07:32:00,94.016,94.035,94.009,94.025,417200005.0
2006-11-01 07:33:00,94.009,94.034,94.0,94.022,162900003.0
2006-11-01 07:34:00,93.998,94.024,93.997,94.015,146600002.0
2006-11-01 07:35:00,94.003,94.026,93.998,94.026,380700001.0
2006-11-01 07:36:00,94.025,94.035,94.01,94.027,75499998.0
2006-11-01 07:37:00,94.025,94.025,93.988,93.996,171699997.0
2006-11-01 07:38:00,93.981,94.013,93.981,94.007,169000003.0
2006-11-01 07:39:00,93.997,93.997,93.97,93.971,279700005.0
2006-11-01 07:40:00,93.996,94.017,93.985,93.998,201899997.0
2006-11-01 07:41:00,94.012,94.022,94.004,94.012,303200000.0
2006-11-01 07:42:00,94.011,94.024,93.995,94.006,225799998.0
2006-11-01 07:43:00,94.015,94.02,93.997,94.005,239200001.0
2006-11-01 07:44:00,94.009,94.024,93.999,94.022,213900001.0
2006-11-01 07:45:00,94.011,94.028,93.994,94.004,286499997.0
2006-11-01 07:46:00,94.023,94.023,93.996,94.0,150799999.0
2006-11-01 07:47:00,94.011,94.022,93.996,94.008,165199999.0
2006-11-01 07:48:00,93.998,94.013,93.994,94.01,140800003.0
2006-11-01 07:49:00,94.013,94.013,93.994,93.994,197700000.0
2006-11-01 07:50:00,94.006,94.013,93.988,93.996,153000001.0
2006-11-01 07:51:00,94.008,94.022,94.001,94.022,118899999.0
2006-11-01 07:52:00,94.0,94.027,93.999,94.018,247100001.0
2006-11-01 07:53:00,94.007,94.038,94.004,94.023,217899999.0
2006-11-01 07:54:00,94.009,94.024,94.004,94.018,88900000.0
2006-11-01 07:55:00,94.009,94.022,93.995,94.022,304700000.0
2006-11-01 07:56:00,94.021,94.021,94.004,94.004,39200000.0
2006-11-01 07:57:00,94.012,94.023,93.997,94.0,202099997.0
2006-11-01 07:58:00,94.001,94.009,93.983,93.991,98699999.0
2006-11-01 07:59:00,93.993,94.018,93.993,94.008,175099998.0
2006-11-01 08:00:00,93.977,93.995,93.97,93.992,256399998.0
2006-11-01 08:01:00,93.976,93.997,93.972,93.992,305499998.0
2006-11-01 08:02:00,93.995,94.007,93.985,94.007,192500002.0
2006-11-01 08:03:00,93.995,94.018,93.992,93.994,299900003.0
2006-11-01 08:04:00,94.007,94.019,93.992,93.999,210299997.0
2006-11-01 08:05:00,94.007,94.019,93.994,93.999,248000007.0
2006-11-01 08:06:00,93.992,94.01,93.988,93.988,158999998.0
2006-11-01 08:07:00,94.002,94.009,93.983,93.989,183099998.0
2006-11-01 08:08:00,93.984,94.003,93.966,93.975,209899996.0
2006-11-01 08:09:00,93.961,93.995,93.961,93.995,293299999.0
2006-11-01 08:10:00,93.997,93.997,93.968,93.993,182100001.0
2006-11-01 08:11:00,93.965,93.995,93.962,93.984,197800002.0
2006-11-01 08:12:00,93.97,93.994,93.967,93.984,237100000.0
2006-11-01 08:13:00,93.991,93.991,93.949,93.949,261800001.0
2006-11-01 08:14:00,93.959,93.972,93.947,93.965,357000000.0
2006-11-01 08:15:00,93.953,93.966,93.94,93.96,225100002.0
2006-11-01 08:16:00,93.972,93.974,93.924,93.924,121399999.0
2006-11-01 08:17:00,93.94,93.968,93.94,93.968,80400000.0
2006-11-01 08:18:00,93.96,93.979,93.957,93.958,223999999.0
2006-11-01 08:19:00,93.973,93.985,93.944,93.972,191200000.0
2006-11-01 08:20:00,93.946,93.967,93.92,93.935,407999998.0
2006-11-01 08:21:00,93.978,93.978,93.954,93.961,90700000.0
2006-11-01 08:22:00,93.953,93.979,93.944,93.957,195800002.0
2006-11-01 08:23:00,93.935,93.957,93.926,93.934,210099998.0
2006-11-01 08:24:00,93.942,93.957,93.92,93.94,288599998.0
2006-11-01 08:25:00,93.942,93.95,93.924,93.938,159499996.0
2006-11-01 08:26:00,93.943,93.954,93.92,93.932,249499994.0
2006-11-01 08:27:00,93.941,93.948,93.92,93.926,260199999.0
2006-11-01 08:28:00,93.923,93.951,93.923,93.95,241599999.0
2006-11-01 08:29:00,93.94,93.954,93.93,93.943,344299998.0
2006-11-01 08:30:00,93.942,93.955,93.928,93.955,206400004.0
2006-11-01 08:31:00,93.953,93.962,93.931,93.954,191600002.0
2006-11-01 08:32:00,93.959,93.961,93.944,93.946,70800000.0
2006-11-01 08:33:00,93.964,93.98,93.953,93.954,262599997.0
2006-11-01 08:34:00,93.961,93.987,93.956,93.977,266000001.0
2006-11-01 08:35:00,93.977,93.985,93.964,93.97,267699999.0
2006-11-01 08:36:00,93.975,93.98,93.954,93.954,336900003.0
2006-11-01 08:37:00,93.949,93.972,93.944,93.954,333399996.0
2006-11-01 08:38:00,93.957,93.987,93.955,93.987,154499999.0
2006-11-01 08:39:00,93.981,93.999,93.966,93.985,276299998.0
2006-11-01 08:40:00,93.995,93.995,93.971,93.979,115800001.0
2006-11-01 08:41:00,93.977,93.994,93.973,93.987,192099999.0
2006-11-01 08:42:00,93.979,94.001,93.973,93.983,298900000.0
2006-11-01 08:43:00,93.968,93.988,93.964,93.988,312899997.0
2006-11-01 08:44:00,93.984,93.996,93.964,93.981,315700004.0
2006-11-01 08:45:00,93.974,93.987,93.963,93.987,158600003.0
2006-11-01 08:46:00,93.965,93.982,93.96,93.979,181400001.0
2006-11-01 08:47:00,93.967,93.993,93.967,93.985,255299998.0
2006-11-01 08:48:00,93.983,93.989,93.962,93.964,308600002.0
2006-11-01 08:49:00,93.955,93.98,93.954,93.971,156000002.0
2006-11-01 08:50:00,93.954,93.975,93.933,93.957,115899997.0
2006-11-01 08:51:00,93.952,93.977,93.93,93.956,188799999.0
2006-11-01 08:52:00,93.957,93.986,93.956,93.972,174200002.0
2006-11-01 08:53:00,93.982,93.982,93.947,93.953,303499995.0
2006-11-01 08:54:00,93.978,93.98,93.952,93.979,287700001.0
2006-11-01 08:55:00,93.96,93.989,93.96,93.976,171799999.0
2006-11-01 08:56:00,93.979,93.983,93.961,93.97,206499997.0
2006-11-01 08:57:00,93.962,93.987,93.959,93.987,412599997.0
2006-11-01 08:58:00,93.983,94.003,93.976,94.003,209799996.0
2006-11-01 08:59:00,93.994,93.994,93.968,93.975,136099998.0
2006-11-01 09:00:00,93.999,94.005,93.971,93.996,302899999.0
2006-11-01 09:01:00,93.978,94.0,93.977,93.995,337700001.0
2006-11-01 09:02:00,93.998,93.999,93.978,93.984,283300002.0
2006-11-01 09:03:00,93.976,93.996,93.968,93.992,242200001.0
2006-11-01 09:04:00,93.974,94.0,93.974,93.979,338900004.0
2006-11-01 09:05:00,93.988,93.994,93.959,93.969,149999999.0
2006-11-01 09:06:00,93.977,93.992,93.952,93.969,202600000.0
2006-11-01 09:07:00,93.96,93.975,93.945,93.963,214400002.0
2006-11-01 09:08:00,93.93,93.975,93.93,93.961,279500000.0
2006-11-01 09:09:00,93.948,93.974,93.948,93.965,136399999.0
2006-11-01 09:10:00,93.945,93.967,93.945,93.967,191099998.0
2006-11-01 09:11:00,93.967,93.967,93.942,93.946,200399997.0
2006-11-01 09:12:00,93.956,93.982,93.933,93.966,153100000.0
2006-11-01 09:13:00,93.967,93.983,93.966,93.983,191500000.0
2006-11-01 09:14:00,93.975,94.004,93.975,93.991,142200003.0
2006-11-01 09:15:00,93.988,93.991,93.956,93.956,174699999.0
2006-11-01 09:16:00,93.95,93.968,93.945,93.96,89300004.0
2006-11-01 09:17:00,93.955,93.961,93.932,93.938,154299998.0
2006-11-01 09:18:00,93.935,93.949,93.929,93.945,184100000.0
2006-11-01 09:19:00,93.93,93.942,93.914,93.931,226999998.0
2006-11-01 09:20:00,93.935,93.951,93.923,93.945,371699997.0
2006-11-01 09:21:00,93.947,93.953,93.93,93.933,190400000.0
2006-11-01 09:22:00,93.934,93.96,93.934,93.96,215599996.0
2006-11-01 09:23:00,93.954,93.956,93.937,93.938,204499997.0
2006-11-01 09:24:00,93.92,93.945,93.881,93.885,199599999.0
2006-11-01 09:25:00,93.952,93.958,93.924,93.927,311100001.0
2006-11-01 09:26:00,93.927,93.953,93.927,93.953,61099999.0
2006-11-01 09:27:00,93.951,93.962,93.932,93.952,316199997.0
2006-11-01 09:28:00,93.95,93.95,93.918,93.918,197100002.0
2006-11-01 09:29:00,93.942,93.965,93.941,93.965,143599998.0
2006-11-01 09:30:00,93.966,93.966,93.936,93.946,209800002.0
2006-11-01 09:31:00,93.947,93.963,93.938,93.963,379800003.0
2006-11-01 09:32:00,93.963,93.97,93.945,93.958,220000001.0
2006-11-01 09:33:00,93.95,93.967,93.929,93.935,250099998.0
2006-11-01 09:34:00,93.913,93.949,93.913,93.949,198500003.0
2006-11-01 09:35:00,93.938,93.956,93.919,93.931,251200000.0
2006-11-01 09:36:00,93.953,93.972,93.928,93.951,274599996.0
2006-11-01 09:37:00,93.963,93.985,93.948,93.959,298200002.0
2006-11-01 09:38:00,93.975,93.984,93.953,93.967,235899999.0
2006-11-01 09:39:00,93.949,93.973,93.949,93.964,193099997.0
2006-11-01 09:40:00,93.956,93.968,93.943,93.956,129800000.0
2006-11-01 09:41:00,93.967,93.967,93.94,93.945,232400002.0
2006-11-01 09:42:00,93.947,93.999,93.94,93.999,201300001.0
2006-11-01 09:43:00,93.993,94.02,93.993,94.02,57100001.0
2006-11-01 09:44:00,94.024,94.029,94.003,94.006,254800000.0
2006-11-01 09:45:00,94.008,94.023,93.984,93.997,202799996.0
2006-11-01 09:46:00,93.991,94.03,93.991,94.01,200499999.0
2006-11-01 09:47:00,94.034,94.039,94.013,94.033,245899998.0
2006-11-01 09:48:00,94.037,94.056,94.025,94.043,230200002.0
2006-11-01 09:49:00,94.045,94.052,94.023,94.033,271599999.0
2006-11-01 09:50:00,94.005,94.022,93.992,93.993,199299998.0
2006-11-01 09:51:00,93.99,94.007,93.983,94.003,154399998.0
2006-11-01 09:52:00,94.002,94.007,93.979,93.991,378100002.0
2006-11-01 09:53:00,94.001,94.015,93.986,94.01,134200000.0
2006-11-01 09:54:00,94.022,94.023,94.003,94.003,112699999.0
2006-11-01 09:55:00,94.0,94.034,94.0,94.017,186600000.0
2006-11-01 09:56:00,94.028,94.042,94.015,94.025,264699998.0
2006-11-01 09:57:00,94.045,94.051,94.017,94.017,320900002.0
2006-11-01 09:58:00,94.012,94.053,94.012,94.042,282000004.0
2006-11-01 09:59:00,94.024,94.05,94.014,94.027,193299998.0
2006-11-01 10:00:00,94.042,94.042,94.018,94.019,314399996.0
2006-11-01 10:01:00,94.045,94.051,93.99,93.99,171400000.0
2006-11-01 10:02:00,94.003,94.021,94.0,94.005,87199999.0
2006-11-01 10:03:00,94.018,94.034,94.007,94.015,132999999.0
2006-11-01 10:04:00,94.036,94.036,94.017,94.017,104000000.0
2006-11-01 10:05:00,94.028,94.035,93.989,94.014,245999997.0
2006-11-01 10:06:00,94.022,94.022,94.001,94.008,172700005.0
2006-11-01 10:07:00,93.978,94.011,93.978,94.011,182700005.0
2006-11-01 10:08:00,93.999,94.031,93.999,94.018,235699997.0
2006-11-01 10:09:00,94.02,94.026,94.006,94.008,192700003.0
2006-11-01 10:10:00,93.982,94.016,93.982,93.998,221700001.0
2006-11-01 10:11:00,94.006,94.011,93.985,93.991,182299998.0
2006-11-01 10:12:00,94.006,94.007,93.978,93.978,221000004.0
2006-11-01 10:13:00,94.008,94.015,93.99,94.002,270199996.0
2006-11-01 10:14:00,93.993,94.015,93.978,93.978,188700000.0
2006-11-01 10:15:00,94.003,94.003,93.967,93.97,204199996.0
2006-11-01 10:16:00,93.958,93.989,93.958,93.984,143299999.0
2006-11-01 10:17:00,93.983,93.991,93.961,93.961,212700000.0
2006-11-01 10:18:00,93.98,93.994,93.968,93.971,137000000.0
2006-11-01 10:19:00,93.985,94.001,93.965,93.973,193899999.0
2006-11-01 10:20:00,93.997,94.014,93.976,94.014,169599997.0
2006-11-01 10:21:00,93.991,94.015,93.99,94.006,227100002.0
2006-11-01 10:22:00,93.995,94.0,93.967,94.0,313700002.0
2006-11-01 10:23:00,93.993,93.993,93.971,93.971,129699999.0
2006-11-01 10:24:00,93.985,93.995,93.961,93.979,158599999.0
2006-11-01 10:25:00,93.985,94.003,93.985,94.0,90599999.0
2006-11-01 10:26:00,93.991,94.001,93.977,93.999,251300002.0
2006-11-01 10:27:00,94.0,94.003,93.986,93.986,117999998.0
2006-11-01 10:28:00,93.994,93.998,93.972,93.989,186200000.0
2006-11-01 10:29:00,93.993,94.012,93.978,93.991,178499998.0
2006-11-01 10:30:00,93.996,94.019,93.986,94.006,264000003.0
2006-11-01 10:31:00,94.033,94.034,93.982,94.007,235299995.0
2006-11-01 10:32:00,94.025,94.038,94.011,94.018,120800002.0
2006-11-01 10:33:00,94.015,94.028,94.002,94.016,280600002.0
2006-11-01 10:34:00,94.01,94.016,93.991,94.008,199200000.0
2006-11-01 10:35:00,94.008,94.01,93.986,93.992,156999999.0
2006-11-01 10:36:00,94.013,94.016,93.983,93.995,340199995.0
2006-11-01 10:37:00,93.996,94.033,93.996,94.028,299000001.0
2006-11-01 10:38:00,94.023,94.023,93.998,94.018,189099999.0
2006-11-01 10:39:00,94.033,94.036,94.018,94.018,113800001.0
2006-11-01 10:40:00,93.989,94.014,93.981,94.003,294600001.0
2006-11-01 10:41:00,94.006,94.013,93.981,93.991,266499996.0
2006-11-01 10:42:00,94.007,94.021,93.987,94.004,188499998.0
2006-11-01 10:43:00,93.991,94.016,93.98,94.013,269000000.0
2006-11-01 10:44:00,93.998,94.017,93.981,93.998,269900001.0
2006-11-01 10:45:00,94.007,94.034,94.005,94.02,255200001.0
2006-11-01 10:46:00,94.029,94.029,93.99,94.008,190799998.0
2006-11-01 10:47:00,94.021,94.027,94.004,94.019,185400002.0
2006-11-01 10:48:00,94.016,94.029,94.003,94.025,246699999.0
2006-11-01 10:49:00,94.033,94.042,94.012,94.012,127000001.0
2006-11-01 10:50:00,94.038,94.038,94.013,94.013,173100003.0
2006-11-01 10:51:00,94.023,94.039,94.01,94.017,164899997.0
2006-11-01 10:52:00,94.006,94.032,94.003,94.014,300100001.0
2006-11-01 10:53:00,94.012,94.028,93.996,94.014,315099999.0
2006-11-01 10:54:00,94.015,94.024,93.956,93.988,184100001.0
2006-11-01 10:55:00,94.007,94.016,93.991,94.001,155699999.0
2006-11-01 10:56:00,94.009,94.021,93.992,94.008,202300005.0
2006-11-01 10:57:00,94.015,94.037,94.008,94.02,255499997.0
2006-11-01 10:58:00,94.013,94.022,93.995,94.01,242299998.0
2006-11-01 10:59:00,94.018,94.031,94.002,94.002,238799999.0
2006-11-01 11:00:00,94.02,94.02,93.989,93.989,103999999.0
2006-11-01 11:01:00,94.013,94.024,93.986,94.018,231999997.0
2006-11-01 11:02:00,93.997,94.022,93.994,94.014,248900000.0
2006-11-01 11:03:00,94.024,94.032,94.0,94.032,157100000.0
2006-11-01 11:04:00,94.009,94.023,93.995,94.013,141600000.0
2006-11-01 11:05:00,94.013,94.031,94.0,94.017,287099996.0
2006-11-01 11:06:00,93.994,94.01,93.969,93.993,128500000.0
2006-11-01 11:07:00,93.998,94.003,93.984,93.987,66300000.0
2006-11-01 11:08:00,93.999,94.014,93.975,93.992,312400000.0
2006-11-01 11:09:00,94.006,94.032,94.006,94.031,145100002.0
2006-11-01 11:10:00,94.037,94.05,94.026,94.032,201100000.0
2006-11-01 11:11:00,94.018,94.07,94.018,94.069,392999997.0
2006-11-01 11:12:00,94.06,94.07,94.033,94.045,232700001.0
2006-11-01 11:13:00,94.023,94.063,94.023,94.063,150399999.0
2006-11-01 11:14:00,94.072,94.076,94.053,94.053,342899993.0
2006-11-01 11:15:00,94.064,94.074,94.047,94.051,326499997.0
2006-11-01 11:16:00,94.067,94.085,94.056,94.07,183800003.0
2006-11-01 11:17:00,94.063,94.076,94.044,94.076,175799999.0
2006-11-01 11:18:00,94.055,94.074,94.045,94.059,338399999.0
2006-11-01 11:19:00,94.044,94.065,94.043,94.06,118900000.0
2006-11-01 11:20:00,94.062,94.063,94.042,94.047,234700003.0
2006-11-01 11:21:00,94.042,94.072,94.041,94.072,329400000.0
2006-11-01 11:22:00,94.073,94.076,94.056,94.056,195300001.0
2006-11-01 11:23:00,94.043,94.063,94.037,94.053,357500001.0
2006-11-01 11:24:00,94.027,94.055,94.026,94.055,187599999.0
2006-11-01 11:25:00,94.053,94.055,94.02,94.022,177099995.0
2006-11-01 11:26:00,94.011,94.026,93.98,93.99,328600000.0
2006-11-01 11:27:00,93.977,93.999,93.974,93.999,310300001.0
2006-11-01 11:28:00,93.978,93.998,93.962,93.98,124300000.0
2006-11-01 11:29:00,93.97,93.996,93.956,93.996,260500002.0
2006-11-01 11:30:00,93.985,94.011,93.982,94.002,309900002.0
2006-11-01 11:31:00,94.002,94.002,93.963,93.972,199299999.0
2006-11-01 11:32:00,93.997,94.003,93.973,93.998,447099989.0
2006-11-01 11:33:00,93.968,93.992,93.957,93.982,293100001.0
2006-11-01 11:34:00,93.962,93.993,93.962,93.993,277700000.0
2006-11-01 11:35:00,93.992,94.018,93.976,94.006,131900001.0
2006-11-01 11:36:00,93.994,94.011,93.985,94.001,308899999.0
2006-11-01 11:37:00,93.983,94.012,93.972,93.99,178399996.0
2006-11-01 11:38:00,93.985,93.99,93.967,93.973,193299998.0
2006-11-01 11:39:00,93.983,94.002,93.983,94.0,272900002.0
2006-11-01 11:40:00,94.003,94.017,93.983,94.004,380100003.0
2006-11-01 11:41:00,94.002,94.015,93.98,94.009,326899999.0
2006-11-01 11:42:00,94.003,94.015,93.991,94.005,247399998.0
2006-11-01 11:43:00,93.994,94.019,93.992,94.005,167399999.0
2006-11-01 11:44:00,93.99,94.014,93.99,94.009,383900000.0
2006-11-01 11:45:00,93.988,94.013,93.985,93.999,287700002.0
2006-11-01 11:46:00,93.983,94.012,93.983,94.011,251600004.0
2006-11-01 11:47:00,93.987,94.003,93.979,94.001,324499996.0
2006-11-01 11:48:00,93.963,93.984,93.954,93.973,165200001.0
2006-11-01 11:49:00,93.929,93.958,93.929,93.957,237000003.0
2006-11-01 11:50:00,93.943,93.974,93.943,93.971,300899996.0
2006-11-01 11:51:00,93.969,93.98,93.953,93.954,190199999.0
2006-11-01 11:52:00,93.964,93.985,93.953,93.985,198799997.0
2006-11-01 11:53:00,93.994,94.007,93.981,93.994,298699996.0
2006-11-01 11:54:00,93.984,94.0,93.98,93.999,275200002.0
2006-11-01 11:55:00,93.979,94.0,93.971,93.986,142899999.0
2006-11-01 11:56:00,93.993,93.993,93.969,93.981,187799998.0
2006-11-01 11:57:00,93.968,93.987,93.964,93.977,124700001.0
2006-11-01 11:58:00,93.967,93.982,93.947,93.958,316999997.0
2006-11-01 11:59:00,93.96,93.985,93.957,93.975,279199997.0
2006-11-01 12:00:00,93.974,93.984,93.95,93.973,246700004.0
2006-11-01 12:01:00,93.979,94.016,93.97,93.984,362500003.0
2006-11-01 12:02:00,94.023,94.023,93.982,94.004,187899999.0
2006-11-01 12:03:00,94.013,94.022,93.991,94.009,274300001.0
2006-11-01 12:04:00,94.013,94.025,93.993,94.011,147899999.0
2006-11-01 12:05:00,94.021,94.029,94.004,94.019,329200003.0
2006-11-01 12:06:00,94.015,94.02,93.997,94.004,163399999.0
2006-11-01 12:07:00,93.997,94.023,93.997,94.015,272499999.0
2006-11-01 12:08:00,94.021,94.042,94.007,94.024,196799999.0
2006-11-01 12:09:00,94.011,94.031,93.987,94.0,151099998.0
2006-11-01 12:10:00,94.001,94.017,93.987,94.0,164099998.0
2006-11-01 12:11:00,94.02,94.033,94.002,94.012,196200000.0
2006-11-01 12:12:00,94.001,94.03,94.0,94.02,262700001.0
2006-11-01 12:13:00,94.029,94.029,93.992,93.992,320699998.0
2006-11-01 12:14:00,94.015,94.028,94.0,94.014,248300002.0
2006-11-01 12:15:00,94.011,94.011,93.974,93.987,202900000.0
2006-11-01 12:16:00,94.0,94.01,93.981,93.988,297600001.0
2006-11-01 12:17:00,93.986,94.016,93.976,93.992,177900000.0
2006-11-01 12:18:00,93.985,94.001,93.967,93.988,249599995.0
2006-11-01 12:19:00,93.992,93.994,93.974,93.977,257499998.0
2006-11-01 12:20:00,93.979,93.998,93.978,93.998,186600002.0
2006-11-01 12:21:00,93.983,94.007,93.975,93.996,319100001.0
2006-11-01 12:22:00,93.984,93.998,93.973,93.998,159599998.0
2006-11-01 12:23:00,93.995,93.995,93.96,93.96,92500000.0
2006-11-01 12:24:00,93.976,93.982,93.95,93.951,249799996.0
2006-11-01 12:25:00,93.958,93.979,93.94,93.963,298699998.0
2006-11-01 12:26:00,93.968,93.996,93.951,93.983,155200000.0
2006-11-01 12:27:00,93.996,94.004,93.974,93.986,274400005.0
2006-11-01 12:28:00,94.006,94.017,93.989,93.994,288899993.0
2006-11-01 12:29:00,94.004,94.014,93.979,93.999,431100005.0
2006-11-01 12:30:00,94.009,94.022,93.992,94.0,205100003.0
2006-11-01 12:31:00,94.032,94.039,94.008,94.009,156100001.0
2006-11-01 12:32:00,94.028,94.03,94.004,94.014,218600001.0
2006-11-01 12:33:00,94.028,94.044,94.014,94.023,157200003.0
2006-11-01 12:34:00,94.033,94.033,94.01,94.018,148100000.0
2006-11-01 12:35:00,94.035,94.036,94.019,94.025,152999996.0
2006-11-01 12:36:00,94.028,94.04,94.012,94.015,278000000.0
2006-11-01 12:37:00,94.027,94.03,94.008,94.015,228399998.0
2006-11-01 12:38:00,94.025,94.035,94.015,94.021,178199999.0
2006-11-01 12:39:00,94.011,94.038,94.007,94.038,118600000.0
2006-11-01 12:40:00,94.033,94.041,94.027,94.034,30100000.0
2006-11-01 12:41:00,94.02,94.02,94.0,94.007,203299996.0
2006-11-01 12:42:00,93.995,94.013,93.99,93.993,141100000.0
2006-11-01 12:43:00,94.006,94.025,94.001,94.001,235300000.0
2006-11-01 12:44:00,94.018,94.02,93.989,94.008,177499999.0
2006-11-01 12:45:00,93.99,94.014,93.988,94.006,299100002.0
2006-11-01 12:46:00,93.993,93.993,93.951,93.956,363100001.0
2006-11-01 12:47:00,93.944,93.979,93.944,93.967,199300002.0
2006-11-01 12:48:00,93.966,93.974,93.944,93.953,355000005.0
2006-11-01 12:49:00,93.964,93.988,93.964,93.978,166299999.0
2006-11-01 12:50:00,93.97,93.983,93.956,93.977,144099997.0
2006-11-01 12:51:00,93.992,93.997,93.977,93.984,295800000.0
2006-11-01 12:52:00,93.973,93.98,93.957,93.969,266900004.0
2006-11-01 12:53:00,93.976,93.976,93.907,93.907,132600000.0
2006-11-01 12:54:00,93.946,93.964,93.935,93.957,143599999.0
2006-11-01 12:55:00,93.928,93.966,93.928,93.963,135099998.0
2006-11-01 12:56:00,93.973,93.973,93.94,93.948,170300000.0
2006-11-01 12:57:00,93.943,93.964,93.931,93.942,230700001.0
2006-11-01 12:58:00,93.957,93.969,93.944,93.951,251900000.0
2006-11-01 12:59:00,93.955,93.972,93.939,93.962,176399998.0
2006-11-01 13:00:00,93.95,93.968,93.935,93.959,341399996.0
2006-11-01 13:01:00,93.93,93.956,93.918,93.921,243099997.0
2006-11-01 13:02:00,93.947,93.957,93.931,93.933,225599998.0
2006-11-01 13:03:00,93.964,93.966,93.942,93.946,227500000.0
2006-11-01 13:04:00,93.952,93.952,93.927,93.927,165300003.0
2006-11-01 13:05:00,93.94,93.952,93.928,93.928,246499996.0
2006-11-01 13:06:00,93.92,93.95,93.92,93.93,108700001.0
2006-11-01 13:07:00,93.959,93.965,93.928,93.928,391099996.0
2006-11-01 13:08:00,93.961,93.968,93.932,93.968,250599999.0
2006-11-01 13:09:00,93.94,93.964,93.94,93.955,305699997.0
2006-11-01 13:10:00,93.951,93.952,93.933,93.952,179699999.0
2006-11-01 13:11:00,93.932,93.963,93.932,93.956,197000002.0
2006-11-01 13:12:00,93.957,93.982,93.948,93.96,228599999.0
2006-11-01 13:13:00,93.956,93.981,93.956,93.967,183100001.0
2006-11-01 13:14:00,93.956,93.979,93.955,93.967,274600000.0
2006-11-01 13:15:00,93.942,93.962,93.928,93.949,211599995.0
2006-11-01 13:16:00,93.954,93.973,93.938,93.956,84399998.0
2006-11-01 13:17:00,93.975,93.975,93.913,93.946,155700002.0
2006-11-01 13:18:00,93.965,93.973,93.946,93.954,174599999.0
2006-11-01 13:19:00,93.948,93.964,93.935,93.935,239500004.0
2006-11-01 13:20:00,93.927,93.956,93.927,93.95,291000000.0
2006-11-01 13:21:00,93.933,93.955,93.933,93.945,229499998.0
2006-11-01 13:22:00,93.927,93.951,93.926,93.951,345199999.0
2006-11-01 13:23:00,93.931,93.95,93.93,93.95,203699999.0
2006-11-01 13:24:00,93.945,93.945,93.926,93.927,87100000.0
2006-11-01 13:25:00,93.937,93.953,93.926,93.932,219599997.0
2006-11-01 13:26:00,93.941,93.957,93.932,93.937,210600001.0
2006-11-01 13:27:00,93.918,93.941,93.904,93.924,227000003.0
2006-11-01 13:28:00,93.921,93.945,93.914,93.934,285199998.0
2006-11-01 13:29:00,93.943,93.945,93.919,93.93,185000002.0
2006-11-01 13:30:00,93.945,93.95,93.917,93.931,240399997.0
2006-11-01 13:31:00,93.946,93.946,93.914,93.926,250800000.0
2006-11-01 13:32:00,93.915,93.941,93.915,93.925,209300001.0
2006-11-01 13:33:00,93.918,93.94,93.918,93.93,223499998.0
2006-11-01 13:34:00,93.914,93.931,93.907,93.919,96500000.0
2006-11-01 13:35:00,93.919,93.93,93.905,93.914,298799997.0
2006-11-01 13:36:00,93.914,93.937,93.913,93.924,144199998.0
2006-11-01 13:37:00,93.92,93.932,93.902,93.92,193100003.0
2006-11-01 13:38:00,93.907,93.923,93.896,93.917,212399997.0
2006-11-01 13:39:00,93.927,93.927,93.892,93.903,254599996.0
2006-11-01 13:40:00,93.915,93.925,93.903,93.904,303999996.0
2006-11-01 13:41:00,93.919,93.937,93.907,93.915,224700000.0
2006-11-01 13:42:00,93.922,93.939,93.913,93.935,206400001.0
2006-11-01 13:43:00,93.946,93.952,93.933,93.933,114100001.0
2006-11-01 13:44:00,93.938,93.955,93.93,93.95,223599999.0
2006-11-01 13:45:00,93.948,93.961,93.931,93.931,195399999.0
2006-11-01 13:46:00,93.953,93.96,93.935,93.938,137599999.0
2006-11-01 13:47:00,93.939,93.967,93.914,93.956,308699995.0
2006-11-01 13:48:00,93.943,93.96,93.936,93.936,118799998.0
2006-11-01 13:49:00,93.957,93.959,93.935,93.942,132999999.0
2006-11-01 13:50:00,93.942,93.966,93.936,93.96,392400002.0
2006-11-01 13:51:00,93.962,93.964,93.931,93.962,203099997.0
2006-11-01 13:52:00,93.95,93.96,93.929,93.939,222300003.0
2006-11-01 13:53:00,93.952,93.965,93.935,93.947,295500002.0
2006-11-01 13:54:00,93.958,93.966,93.937,93.949,248499995.0
2006-11-01 13:55:00,93.966,93.973,93.958,93.958,79200000.0
2006-11-01 13:56:00,93.995,94.006,93.987,93.991,157599999.0
2006-11-01 13:57:00,93.988,93.993,93.959,93.97,220200003.0
2006-11-01 13:58:00,93.983,94.008,93.976,93.988,266100003.0
2006-11-01 13:59:00,93.98,93.999,93.97,93.987,254400001.0
2006-11-01 14:00:00,93.976,93.993,93.964,93.99,225700000.0
2006-11-01 14:01:00,93.981,93.993,93.96,93.987,237900000.0
2006-11-01 14:02:00,93.988,93.988,93.954,93.955,251600001.0
2006-11-01 14:03:00,93.977,93.98,93.952,93.952,159300001.0
2006-11-01 14:04:00,93.958,93.968,93.922,93.922,364200006.0
2006-11-01 14:05:00,93.935,93.958,93.92,93.935,93900000.0
2006-11-01 14:06:00,93.918,93.953,93.918,93.947,225300004.0
2006-11-01 14:07:00,93.931,93.95,93.92,93.937,171700000.0
2006-11-01 14:08:00,93.928,93.931,93.909,93.912,122799998.0
2006-11-01 14:09:00,93.913,93.931,93.912,93.927,279599999.0
2006-11-01 14:10:00,93.932,93.951,93.912,93.937,111399998.0
2006-11-01 14:11:00,93.937,93.953,93.923,93.936,165700002.0
2006-11-01 14:12:00,93.955,93.955,93.92,93.92,205600000.0
2006-11-01 14:13:00,93.931,93.95,93.925,93.937,355100001.0
2006-11-01 14:14:00,93.94,93.94,93.922,93.922,96000001.0
2006-11-01 14:15:00,93.924,93.95,93.924,93.942,212900003.0
2006-11-01 14:16:00,93.933,93.964,93.933,93.957,155200002.0
2006-11-01 14:17:00,93.958,93.964,93.941,93.955,208700003.0
2006-11-01 14:18:00,93.939,93.954,93.907,93.933,277500002.0
2006-11-01 14:19:00,93.941,93.946,93.905,93.905,286699997.0
2006-11-01 14:20:00,93.901,93.918,93.887,93.908,296500001.0
2006-11-01 14:21:00,93.915,93.939,93.907,93.926,372099996.0
2006-11-01 14:22:00,93.931,93.957,93.917,93.939,172099996.0
2006-11-01 14:23:00,93.915,93.949,93.905,93.932,250999997.0
2006-11-01 14:24:00,93.965,93.97,93.942,93.948,164599998.0
2006-11-01 14:25:00,93.959,93.96,93.933,93.934,138200000.0
2006-11-01 14:26:00,93.963,93.969,93.938,93.938,240199998.0
2006-11-01 14:27:00,93.943,93.945,93.922,93.937,201500002.0
2006-11-01 14:28:00,93.936,93.954,93.92,93.942,129000000.0
2006-11-01 14:29:00,93.938,93.957,93.927,93.957,204899999.0
2006-11-01 14:30:00,93.931,93.952,93.904,93.91,161799999.0
2006-11-01 14:31:00,93.917,93.955,93.894,93.929,278899997.0
2006-11-01 14:32:00,93.912,93.944,93.912,93.934,198599999.0
2006-11-01 14:33:00,93.933,93.933,93.916,93.917,180500003.0
2006-11-01 14:34:00,93.929,93.932,93.9,93.903,259299999.0
2006-11-01 14:35:00,93.913,93.925,93.898,93.905,230000002.0
2006-11-01 14:36:00,93.894,93.922,93.894,93.921,226200001.0
2006-11-01 14:37:00,93.93,93.933,93.909,93.916,110400002.0
2006-11-01 14:38:00,93.917,93.933,93.903,93.917,29100000.0
2006-11-01 14:39:00,93.935,93.941,93.916,93.918,272600000.0
2006-11-01 14:40:00,93.937,93.945,93.912,93.945,149500001.0
2006-11-01 14:41:00,93.929,93.95,93.927,93.95,36800000.0
2006-11-01 14:42:00,93.958,93.968,93.94,93.951,214399998.0
2006-11-01 14:43:00,93.963,93.963,93.925,93.944,255299999.0
2006-11-01 14:44:00,93.96,93.971,93.933,93.96,265200002.0
2006-11-01 14:45:00,93.963,93.974,93.944,93.966,234800000.0
2006-11-01 14:46:00,93.949,93.987,93.949,93.987,128699999.0
2006-11-01 14:47:00,93.967,93.983,93.939,93.978,181900002.0
2006-11-01 14:48:00,93.967,93.986,93.959,93.982,257299999.0
2006-11-01 14:49:00,93.973,93.999,93.955,93.972,215399996.0
2006-11-01 14:50:00,93.985,93.992,93.967,93.973,287700002.0
2006-11-01 14:51:00,93.997,93.997,93.967,93.967,258199997.0
2006-11-01 14:52:00,93.968,94.014,93.968,93.993,125599999.0
2006-11-01 14:53:00,93.99,94.014,93.99,94.011,204999999.0
2006-11-01 14:54:00,94.024,94.032,93.997,94.0,287999997.0
2006-11-01 14:55:00,94.013,94.024,93.994,93.999,253499998.0
2006-11-01 14:56:00,94.002,94.015,93.992,94.012,163299998.0
2006-11-01 14:57:00,94.008,94.022,93.976,93.993,292499996.0
2006-11-01 14:58:00,93.986,94.012,93.982,93.995,309200001.0
2006-11-01 14:59:00,93.942,94.01,93.942,94.01,123399999.0
2006-11-01 15:00:00,93.995,94.011,93.985,94.008,143700000.0
2006-11-01 15:01:00,93.991,94.008,93.971,93.987,100800000.0
2006-11-01 15:02:00,93.995,93.995,93.968,93.979,160000002.0
2006-11-01 15:03:00,93.97,93.97,93.933,93.947,169499998.0
2006-11-01 15:04:00,93.934,93.963,93.934,93.963,242700000.0
2006-11-01 15:05:00,93.939,93.962,93.929,93.962,194100003.0
2006-11-01 15:06:00,93.935,93.951,93.935,93.949,40700000.0
2006-11-01 15:07:00,93.926,93.958,93.926,93.955,272900001.0
2006-11-01 15:08:00,93.952,93.969,93.942,93.969,117000001.0
2006-11-01 15:09:00,93.972,93.975,93.942,93.953,174099999.0
2006-11-01 15:10:00,93.955,93.97,93.943,93.951,108399999.0
2006-11-01 15:11:00,93.953,93.979,93.953,93.97,148300000.0
2006-11-01 15:12:00,93.959,93.976,93.936,93.953,254900000.0
2006-11-01 15:13:00,93.944,93.958,93.929,93.939,249600003.0
2006-11-01 15:14:00,93.949,93.956,93.926,93.935,214800000.0
2006-11-01 15:15:00,93.958,93.966,93.932,93.946,243699997.0
2006-11-01 15:16:00,93.953,93.966,93.928,93.928,381399998.0
2006-11-01 15:17:00,93.93,93.938,93.904,93.924,288700000.0
2006-11-01 15:18:00,93.933,93.949,93.915,93.931,113100000.0
2006-11-01 15:19:00,93.951,93.971,93.944,93.966,233000002.0
2006-11-01 15:20:00,93.978,93.995,93.963,93.978,303399999.0
2006-11-01 15:21:00,93.968,93.992,93.957,93.983,198599999.0
2006-11-01 15:22:00,93.973,93.983,93.917,93.965,214899998.0
2006-11-01 15:23:00,93.974,93.974,93.934,93.94,279099997.0
2006-11-01 15:24:00,93.951,93.963,93.937,93.953,167000000.0
2006-11-01 15:25:00,93.964,93.971,93.935,93.96,139599997.0
2006-11-01 15:26:00,93.967,93.97,93.939,93.941,177000000.0
2006-11-01 15:27:00,93.955,93.965,93.939,93.944,400200001.0
2006-11-01 15:28:00,93.957,93.971,93.939,93.952,158800001.0
2006-11-01 15:29:00,93.966,93.974,93.944,93.952,276499997.0
2006-11-01 15:30:00,93.974,93.99,93.955,93.98,179599999.0
2006-11-01 15:31:00,93.97,93.994,93.97,93.98,325099995.0
2006-11-01 15:32:00,93.977,93.992,93.968,93.968,136300000.0
2006-11-01 15:33:00,93.98,93.98,93.952,93.952,111199999.0
2006-11-01 15:34:00,93.954,93.973,93.936,93.973,288999996.0
2006-11-01 15:35:00,93.954,93.976,93.947,93.947,299700001.0
2006-11-01 15:36:00,93.951,93.979,93.948,93.96,335000003.0
2006-11-01 15:37:00,93.93,93.962,93.93,93.962,276399998.0
2006-11-01 15:38:00,93.934,93.96,93.93,93.96,160199998.0
2006-11-01 15:39:00,93.952,93.968,93.938,93.955,219400001.0
2006-11-01 15:40:00,93.942,93.962,93.942,93.947,162300002.0
2006-11-01 15:41:00,93.961,93.961,93.929,93.929,248099997.0
2006-11-01 15:42:00,93.919,93.96,93.912,93.96,138700000.0
2006-11-01 15:43:00,93.965,93.968,93.938,93.952,244599996.0
2006-11-01 15:44:00,93.937,93.961,93.926,93.961,137099999.0
2006-11-01 15:45:00,93.947,93.965,93.941,93.956,168799997.0
2006-11-01 15:46:00,93.94,93.955,93.935,93.948,107099998.0
2006-11-01 15:47:00,93.926,93.966,93.926,93.948,319300003.0
2006-11-01 15:48:00,93.948,93.97,93.936,93.953,222900001.0
2006-11-01 15:49:00,93.969,93.972,93.948,93.957,285799999.0
2006-11-01 15:50:00,93.956,93.975,93.937,93.944,205300000.0
2006-11-01 15:51:00,93.945,93.976,93.941,93.956,272199997.0
2006-11-01 15:52:00,93.98,93.98,93.943,93.943,281100000.0
2006-11-01 15:53:00,93.941,93.961,93.935,93.94,189400000.0
2006-11-01 15:54:00,93.951,93.958,93.907,93.907,188300003.0
2006-11-01 15:55:00,93.948,93.953,93.926,93.936,171499998.0
2006-11-01 15:56:00,93.935,93.956,93.918,93.947,247900001.0
2006-11-01 15:57:00,93.947,93.967,93.933,93.953,334899998.0
2006-11-01 15:58:00,93.954,93.962,93.925,93.962,264500000.0
2006-11-01 15:59:00,93.948,93.973,93.937,93.949,180199998.0
2006-11-01 16:00:00,93.936,93.966,93.936,93.951,191799997.0
2006-11-01 16:01:00,93.952,93.973,93.939,93.966,276799994.0
2006-11-01 16:02:00,93.939,93.96,93.908,93.913,186600000.0
2006-11-01 16:03:00,93.904,93.94,93.904,93.922,136499998.0
2006-11-01 16:04:00,93.945,93.957,93.935,93.952,339899997.0
2006-11-01 16:05:00,93.935,93.956,93.93,93.952,239499999.0
2006-11-01 16:06:00,93.945,93.975,93.933,93.975,195099999.0
2006-11-01 16:07:00,93.973,93.978,93.952,93.97,178499999.0
2006-11-01 16:08:00,93.972,93.972,93.947,93.948,162599998.0
2006-11-01 16:09:00,93.944,93.969,93.94,93.949,238300001.0
2006-11-01 16:10:00,93.964,93.964,93.934,93.934,435599999.0
2006-11-01 16:11:00,93.956,93.976,93.93,93.966,236600003.0
2006-11-01 16:12:00,93.963,93.981,93.95,93.977,352499995.0
2006-11-01 16:13:00,93.922,93.977,93.922,93.977,79200001.0
2006-11-01 16:14:00,93.964,93.98,93.96,93.974,164699996.0
2006-11-01 16:15:00,93.972,93.982,93.953,93.958,239399999.0
2006-11-01 16:16:00,93.969,93.983,93.951,93.968,341999992.0
2006-11-01 16:17:00,93.95,93.974,93.882,93.903,248500002.0
2006-11-01 16:18:00,93.922,93.94,93.921,93.935,111399998.0
2006-11-01 16:19:00,93.942,93.955,93.923,93.945,326399993.0
2006-11-01 16:20:00,93.946,93.956,93.932,93.943,294499995.0
2006-11-01 16:21:00,93.936,93.957,93.929,93.957,281399999.0
2006-11-01 16:22:00,93.952,93.952,93.917,93.927,172299999.0
2006-11-01 16:23:00,93.922,93.95,93.916,93.943,330500001.0
2006-11-01 16:24:00,93.943,93.965,93.938,93.965,208300000.0
2006-11-01 16:25:00,93.95,93.965,93.932,93.94,176499999.0
2006-11-01 16:26:00,93.958,93.976,93.94,93.961,256699999.0
2006-11-01 16:27:00,93.985,93.989,93.956,93.983,326899999.0
2006-11-01 16:28:00,93.978,93.991,93.954,93.988,327299998.0
2006-11-01 16:29:00,93.962,93.999,93.962,93.988,232800001.0
2006-11-01 16:30:00,93.988,93.988,93.954,93.96,90999999.0
2006-11-01 16:31:00,93.991,93.999,93.957,93.971,293900003.0
2006-11-01 16:32:00,93.976,93.989,93.959,93.983,281300000.0
2006-11-01 16:33:00,93.962,93.988,93.962,93.984,158600000.0
2006-11-01 16:34:00,93.981,93.986,93.961,93.964,142799998.0
2006-11-01 16:35:00,93.979,94.002,93.976,93.989,286500003.0
2006-11-01 16:36:00,93.994,94.005,93.975,93.986,263300001.0
2006-11-01 16:37:00,93.998,94.015,93.988,94.0,398500002.0
2006-11-01 16:38:00,93.988,94.01,93.985,93.998,237599997.0
2006-11-01 16:39:00,93.993,93.998,93.977,93.986,120400002.0
2006-11-01 16:40:00,93.985,93.997,93.966,93.978,127000000.0
2006-11-01 16:41:00,93.969,93.985,93.965,93.985,196999998.0
2006-11-01 16:42:00,93.988,94.007,93.97,93.989,259300000.0
2006-11-01 16:43:00,93.993,94.008,93.973,93.991,276900001.0
2006-11-01 16:44:00,94.005,94.016,93.994,93.995,83099997.0
2006-11-01 16:45:00,94.001,94.021,93.994,94.007,191999998.0
2006-11-01 16:46:00,93.993,94.007,93.982,94.007,156199998.0
2006-11-01 16:47:00,94.001,94.018,93.987,93.993,234000001.0
2006-11-01 16:48:00,93.986,94.015,93.986,93.998,222800000.0
2006-11-01 16:49:00,93.975,94.005,93.975,93.993,189900001.0
2006-11-01 16:50:00,93.994,94.003,93.972,93.972,191199999.0
2006-11-01 16:51:00,93.962,93.993,93.962,93.972,157200002.0
2006-11-01 16:52:00,93.97,94.003,93.97,93.993,308299996.0
2006-11-01 16:53:00,93.994,94.024,93.979,94.024,193500001.0
2006-11-01 16:54:00,94.015,94.043,94.015,94.029,209599998.0
2006-11-01 16:55:00,94.02,94.027,93.986,93.986,294899998.0
2006-11-01 16:56:00,94.017,94.028,94.0,94.0,293599999.0
2006-11-01 16:57:00,94.002,94.013,93.994,93.997,267200002.0
2006-11-01 16:58:00,94.015,94.015,93.979,93.992,263400000.0
2006-11-01 16:59:00,93.975,93.998,93.96,93.977,142099999.0
2006-11-01 17:00:00,93.968,94.009,93.957,93.984,236200000.0
2006-11-01 17:01:00,93.983,94.004,93.958,93.997,302099997.0
2006-11-01 17:02:00,94.012,94.012,93.957,93.96,225600000.0
2006-11-01 17:03:00,93.98,94.017,93.971,93.992,321000001.0
2006-11-01 17:04:00,94.003,94.011,93.982,94.003,263999998.0
2006-11-01 17:05:00,94.001,94.014,93.983,94.003,141800000.0
2006-11-01 17:06:00,93.986,94.013,93.984,94.007,233400003.0
2006-11-01 17:07:00,94.018,94.025,93.996,94.016,190100000.0
2006-11-01 17:08:00,93.985,94.015,93.985,94.015,260400003.0
2006-11-01 17:09:00,93.997,94.037,93.994,94.037,160599998.0
2006-11-01 17:10:00,94.024,94.024,93.993,94.006,189799998.0
2006-11-01 17:11:00,94.018,94.018,93.971,93.978,174900000.0
2006-11-01 17:12:00,93.982,94.004,93.965,94.004,219699996.0
2006-11-01 17:13:00,94.006,94.006,93.961,93.979,163300001.0
2006-11-01 17:14:00,93.99,94.0,93.956,93.989,335599999.0
2006-11-01 17:15:00,93.994,94.011,93.98,93.993,189899998.0
2006-11-01 17:16:00,93.993,94.032,93.991,94.032,203899996.0
2006-11-01 17:17:00,94.03,94.066,94.03,94.063,252999996.0
2006-11-01 17:18:00,94.049,94.049,94.027,94.037,255700002.0
2006-11-01 17:19:00,94.048,94.073,94.035,94.043,349100002.0
2006-11-01 17:20:00,94.05,94.091,94.05,94.091,178200001.0
2006-11-01 17:21:00,94.069,94.083,94.058,94.081,149900000.0
2006-11-01 17:22:00,94.077,94.091,94.058,94.076,191799996.0
2006-11-01 17:23:00,94.048,94.073,94.02,94.047,112700000.0
2006-11-01 17:24:00,94.04,94.049,94.024,94.044,267200002.0
2006-11-01 17:25:00,94.01,94.044,94.005,94.044,167599997.0
2006-11-01 17:26:00,94.046,94.063,94.039,94.056,202700003.0
2006-11-01 17:27:00,94.05,94.068,94.039,94.039,252499996.0
2006-11-01 17:28:00,94.066,94.066,94.037,94.038,234600000.0
2006-11-01 17:29:00,94.034,94.056,94.02,94.031,263999999.0
2006-11-01 17:30:00,94.028,94.065,94.028,94.062,212599999.0
2006-11-01 17:31:00,94.045,94.07,94.043,94.056,256500000.0
2006-11-01 17:32:00,94.057,94.057,94.022,94.038,424099997.0
2006-11-01 17:33:00,94.034,94.042,94.016,94.022,263199999.0
2006-11-01 17:34:00,94.018,94.037,94.016,94.023,285200000.0
2006-11-01 17:35:00,94.035,94.052,94.001,94.013,283399999.0
2006-11-01 17:36:00,94.013,94.023,93.997,94.002,238399997.0
2006-11-01 17:37:00,94.019,94.019,93.984,94.0,267200002.0
2006-11-01 17:38:00,94.014,94.027,93.993,93.993,217500001.0
2006-11-01 17:39:00,94.017,94.018,93.986,93.986,267100000.0
2006-11-01 17:40:00,93.968,94.004,93.963,94.004,188600000.0
2006-11-01 17:41:00,94.002,94.002,93.967,93.967,127899999.0
2006-11-01 17:42:00,93.97,94.002,93.97,93.996,219400001.0
2006-11-01 17:43:00,93.996,94.025,93.979,94.006,299600000.0
2006-11-01 17:44:00,94.006,94.025,93.987,94.025,266599998.0
2006-11-01 17:45:00,94.006,94.022,93.996,94.022,198199998.0
2006-11-01 17:46:00,94.031,94.031,93.999,94.019,171599997.0
2006-11-01 17:47:00,94.004,94.023,94.004,94.019,221599998.0
2006-11-01 17:48:00,94.023,94.023,94.0,94.001,227000001.0
2006-11-01 17:49:00,93.99,94.028,93.99,94.019,267800000.0
2006-11-01 17:50:00,94.031,94.077,94.013,94.057,186400001.0
2006-11-01 17:51:00,94.083,94.101,94.071,94.077,225199999.0
2006-11-01 17:52:00,94.089,94.116,94.079,94.101,183500001.0
2006-11-01 17:53:00,94.083,94.117,94.079,94.094,190700004.0
2006-11-01 17:54:00,94.126,94.144,94.102,94.13,197800000.0
2006-11-01 17:55:00,94.131,94.146,94.1,94.118,191100005.0
2006-11-01 17:56:00,94.124,94.134,94.087,94.087,317899998.0
2006-11-01 17:57:00,94.092,94.103,94.074,94.075,314400000.0
2006-11-01 17:58:00,94.069,94.1,94.069,94.1,235099999.0
2006-11-01 17:59:00,94.093,94.121,94.093,94.11,242700002.0
2006-11-01 18:00:00,94.092,94.11,94.072,94.085,200399996.0
2006-11-01 18:01:00,94.088,94.118,94.072,94.099,1982600003.0
2006-11-01 18:02:00,94.1,94.11,94.09,94.1,2005799991.0
2006-11-01 18:03:00,94.09,94.12,94.09,94.12,2005799991.0
2006-11-01 18:04:00,94.13,94.14,94.13,94.14,2005799991.0
2006-11-01 18:05:00,94.13,94.13,94.09,94.09,2005799991.0
2006-11-01 18:06:00,94.1,94.11,94.1,94.11,2005799991.0
2006-11-01 18:07:00,94.1,94.11,94.1,94.1,2005799991.0
2006-11-01 18:08:00,94.12,94.13,94.11,94.12,2005799991.0
2006-11-01 18:09:00,94.112,94.118,94.085,94.105,2005799991.0
2006-11-01 18:10:00,94.104,94.119,94.086,94.106,1680799990.0
2006-11-01 18:11:00,94.097,94.115,94.07,94.08,1054499993.0
2006-11-01 18:12:00,94.081,94.095,94.057,94.074,1358399997.0
2006-11-01 18:13:00,94.06,94.103,94.056,94.085,1883899985.0
2006-11-01 18:15:00,94.1,94.1,94.08,94.08,1317400002.0
2006-11-01 18:16:00,94.07,94.08,94.07,94.07,1317400002.0
2006-11-01 18:17:00,94.1,94.129,94.085,94.104,1317400002.0
2006-11-01 18:18:00,94.109,94.124,94.09,94.107,1262099996.0
2006-11-01 18:19:00,94.108,94.145,94.105,94.133,1676699994.0
2006-11-01 18:20:00,94.129,94.163,94.127,94.153,1929299999.0
2006-11-01 18:21:00,94.148,94.16,94.136,94.136,1767799990.0
2006-11-01 18:22:00,94.146,94.188,94.141,94.164,1224700002.0
2006-11-01 18:23:00,94.17,94.17,94.15,94.15,1889199997.0
2006-11-01 18:24:00,94.16,94.19,94.16,94.17,1889199997.0
2006-11-01 18:25:00,94.16,94.17,94.15,94.16,1889199997.0
2006-11-01 18:26:00,94.107,94.118,94.08,94.083,1889199997.0
2006-11-01 18:27:00,94.098,94.117,94.084,94.105,1338500005.0
2006-11-01 18:28:00,94.121,94.127,94.1,94.115,1764499999.0
2006-11-01 18:29:00,94.101,94.124,94.085,94.112,1238199998.0
2006-11-01 18:30:00,94.097,94.121,94.075,94.116,941799993.0
2006-11-01 18:31:00,94.12,94.145,94.102,94.131,1580000002.0
2006-11-01 18:32:00,94.131,94.146,94.099,94.11,1621199990.0
2006-11-01 18:33:00,94.1,94.127,94.084,94.112,2036699983.0
2006-11-01 18:34:00,94.122,94.126,94.067,94.107,1758899989.0
2006-11-01 18:35:00,94.106,94.112,94.065,94.065,1871499994.0
2006-11-01 18:36:00,94.067,94.109,94.067,94.109,848499988.0
2006-11-01 18:37:00,94.115,94.115,94.065,94.085,1222599999.0
2006-11-01 18:38:00,94.094,94.128,94.082,94.109,895800003.0
2006-11-01 18:39:00,94.125,94.137,94.082,94.094,1054700002.0
2006-11-01 18:40:00,94.102,94.112,94.074,94.076,1888799984.0
2006-11-01 18:41:00,94.1,94.13,94.085,94.102,699500001.0
2006-11-01 18:42:00,94.104,94.122,94.081,94.104,1439399993.0
2006-11-01 18:43:00,94.094,94.124,94.09,94.114,475299998.0
2006-11-01 18:44:00,94.117,94.135,94.087,94.087,682499991.0
2006-11-01 18:45:00,94.102,94.12,94.081,94.088,791200000.0
2006-11-01 18:46:00,94.103,94.109,94.08,94.085,795900005.0
2006-11-01 18:47:00,94.064,94.095,94.06,94.095,201999994.0
2006-11-01 18:48:00,94.09,94.113,94.079,94.089,478000001.0
2006-11-01 18:49:00,94.087,94.101,94.068,94.081,816799992.0
2006-11-01 18:50:00,94.056,94.09,94.054,94.08,932599995.0
2006-11-01 18:51:00,94.054,94.084,94.05,94.06,1185200006.0
2006-11-01 18:52:00,94.072,94.082,94.042,94.063,1333500001.0
2006-11-01 18:53:00,94.072,94.085,94.045,94.085,1507500004.0
2006-11-01 18:54:00,94.087,94.098,94.062,94.062,1303200001.0
2006-11-01 18:55:00,94.059,94.078,94.04,94.069,1766899992.0
2006-11-01 18:56:00,94.08,94.093,94.061,94.078,267700000.0
2006-11-01 18:57:00,94.085,94.095,94.068,94.07,469699995.0
2006-11-01 18:58:00,94.077,94.088,94.059,94.088,1052800002.0
2006-11-01 18:59:00,94.087,94.109,94.075,94.08,1279499997.0
2006-11-01 19:00:00,94.099,94.105,94.078,94.078,255199999.0
2006-11-01 19:01:00,94.095,94.112,94.073,94.073,489200000.0
2006-11-01 19:02:00,94.109,94.109,94.08,94.08,147199998.0
2006-11-01 19:03:00,94.084,94.11,94.084,94.11,491399998.0
2006-11-01 19:04:00,94.101,94.121,94.096,94.103,534299999.0
2006-11-01 19:05:00,94.12,94.12,94.087,94.092,522199998.0
2006-11-01 19:06:00,94.086,94.11,94.073,94.092,1017599991.0
2006-11-01 19:07:00,94.096,94.109,94.07,94.07,1331399995.0
2006-11-01 19:08:00,94.061,94.085,94.052,94.07,1603299993.0
2006-11-01 19:09:00,94.065,94.094,94.064,94.081,807999999.0
2006-11-01 19:10:00,94.085,94.085,94.061,94.078,236999998.0
2006-11-01 19:11:00,94.08,94.094,94.075,94.076,568399994.0
2006-11-01 19:12:00,94.055,94.092,94.054,94.08,238900002.0
2006-11-01 19:13:00,94.05,94.065,94.03,94.056,409500003.0
2006-11-01 19:14:00,94.04,94.082,94.04,94.075,377500000.0
2006-11-01 19:15:00,94.063,94.077,94.047,94.077,1139100004.0
2006-11-01 19:16:00,94.061,94.086,94.061,94.08,556800002.0
2006-11-01 19:17:00,94.079,94.086,94.048,94.059,758099995.0
2006-11-01 19:18:00,94.054,94.083,94.054,94.077,564599997.0
2006-11-01 19:19:00,94.071,94.086,94.046,94.058,1529099999.0
2006-11-01 19:20:00,94.083,94.103,94.064,94.086,711699999.0
2006-11-01 19:21:00,94.105,94.105,94.069,94.074,853600001.0
2006-11-01 19:22:00,94.093,94.112,94.071,94.097,286299999.0
2006-11-01 19:23:00,94.098,94.114,94.088,94.092,1604399993.0
2006-11-01 19:24:00,94.101,94.135,94.094,94.124,827699989.0
2006-11-01 19:25:00,94.11,94.125,94.089,94.115,1068000005.0
2006-11-01 19:26:00,94.102,94.129,94.093,94.112,1850200002.0
2006-11-01 19:27:00,94.106,94.122,94.086,94.115,1631999986.0
2006-11-01 19:28:00,94.077,94.114,94.077,94.108,904499993.0
2006-11-01 19:29:00,94.098,94.113,94.075,94.106,253499997.0
2006-11-01 19:30:00,94.102,94.128,94.09,94.119,1131999997.0
2006-11-01 19:31:00,94.093,94.127,94.093,94.127,655299993.0
2006-11-01 19:32:00,94.127,94.127,94.091,94.091,816799997.0
2006-11-01 19:33:00,94.076,94.091,94.07,94.088,707199993.0
2006-11-01 19:34:00,94.07,94.084,94.032,94.065,1134699989.0
2006-11-01 19:35:00,94.049,94.08,94.024,94.08,676299994.0
2006-11-01 19:36:00,94.083,94.091,94.056,94.072,845999992.0
2006-11-01 19:37:00,94.089,94.089,94.058,94.07,192699999.0
2006-11-01 19:38:00,94.084,94.115,94.084,94.107,819699998.0
2006-11-01 19:39:00,94.085,94.102,94.061,94.09,872000008.0
2006-11-01 19:40:00,94.095,94.103,94.075,94.086,879599996.0
2006-11-01 19:41:00,94.09,94.116,94.081,94.106,1266000002.0
2006-11-01 19:42:00,94.092,94.115,94.087,94.11,824799992.0
2006-11-01 19:43:00,94.104,94.118,94.088,94.104,520200002.0
2006-11-01 19:44:00,94.117,94.13,94.095,94.1,795600000.0
2006-11-01 19:45:00,94.103,94.113,94.087,94.096,342499998.0
2006-11-01 19:46:00,94.095,94.105,94.068,94.073,732499996.0
2006-11-01 19:47:00,94.079,94.105,94.064,94.093,379500001.0
2006-11-01 19:48:00,94.099,94.105,94.064,94.09,896099997.0
2006-11-01 19:49:00,94.068,94.087,94.056,94.057,731700000.0
2006-11-01 19:50:00,94.065,94.079,94.048,94.049,451500000.0
2006-11-01 19:51:00,94.067,94.069,94.046,94.046,464300000.0
2006-11-01 19:52:00,94.045,94.075,94.038,94.063,438000000.0
2006-11-01 19:53:00,94.084,94.091,94.061,94.084,791099990.0
2006-11-01 19:54:00,94.082,94.083,94.042,94.056,766399996.0
2006-11-01 19:55:00,94.066,94.09,94.063,94.09,306299996.0
2006-11-01 19:56:00,94.081,94.094,94.059,94.083,574100001.0
2006-11-01 19:57:00,94.062,94.085,94.036,94.083,622800002.0
2006-11-01 19:58:00,94.079,94.081,94.051,94.061,897699997.0
2006-11-01 19:59:00,94.07,94.081,94.041,94.05,762599999.0
2006-11-01 20:00:00,94.066,94.07,94.039,94.052,384000003.0
2006-11-01 20:01:00,94.087,94.087,94.049,94.06,514400003.0
2006-11-01 20:02:00,94.056,94.079,94.049,94.067,393099997.0
2006-11-01 20:03:00,94.052,94.085,94.052,94.085,480700003.0
2006-11-01 20:04:00,94.082,94.101,94.075,94.1,632999999.0
2006-11-01 20:05:00,94.097,94.097,94.075,94.079,476100000.0
2006-11-01 20:06:00,94.066,94.089,94.052,94.075,685599995.0
2006-11-01 20:07:00,94.073,94.086,94.053,94.081,421000002.0
2006-11-01 20:08:00,94.074,94.089,94.056,94.084,594199989.0
2006-11-01 20:09:00,94.062,94.091,94.056,94.077,388800002.0
2006-11-01 20:10:00,94.067,94.089,94.059,94.081,624400001.0
2006-11-01 20:11:00,94.057,94.096,94.04,94.063,1182199992.0
2006-11-01 20:12:00,94.049,94.086,94.049,94.074,1494599992.0
2006-11-01 20:13:00,94.083,94.095,94.07,94.081,943899989.0
2006-11-01 20:14:00,94.092,94.092,94.046,94.064,811499995.0
2006-11-01 20:15:00,94.082,94.094,94.058,94.069,959999995.0
2006-11-01 20:16:00,94.09,94.09,94.06,94.06,1450200000.0
2006-11-01 20:17:00,94.036,94.091,94.024,94.057,334200003.0
2006-11-01 20:18:00,94.086,94.086,94.051,94.053,223400002.0
2006-11-01 20:19:00,94.054,94.081,94.042,94.081,1586899999.0
2006-11-01 20:20:00,94.084,94.087,94.055,94.056,1531599995.0
2006-11-01 20:21:00,94.054,94.085,94.054,94.075,390999994.0
2006-11-01 20:22:00,94.071,94.093,94.053,94.072,937299996.0
2006-11-01 20:23:00,94.094,94.094,94.055,94.07,734799997.0
2006-11-01 20:24:00,94.068,94.088,94.061,94.088,422100004.0
2006-11-01 20:25:00,94.088,94.093,94.058,94.058,716899994.0
2006-11-01 20:26:00,94.085,94.089,94.061,94.071,502399998.0
2006-11-01 20:27:00,94.087,94.087,94.046,94.05,1186000000.0
2006-11-01 20:28:00,94.065,94.09,94.05,94.06,2115699996.0
2006-11-01 20:30:00,94.024,94.071,94.024,94.062,1990699985.0
2006-11-01 20:31:00,94.054,94.074,94.045,94.054,1694799992.0
2006-11-01 20:32:00,94.07,94.08,94.07,94.08,635799998.0
2006-11-01 20:33:00,94.044,94.058,94.024,94.053,635799998.0
2006-11-01 20:34:00,94.055,94.078,94.048,94.055,416299998.0
2006-11-01 20:35:00,94.072,94.072,94.034,94.034,645599998.0
2006-11-01 20:36:00,94.059,94.073,94.045,94.051,393099998.0
2006-11-01 20:37:00,94.049,94.082,94.048,94.08,517100000.0
2006-11-01 20:38:00,94.06,94.082,94.048,94.074,1478899994.0
2006-11-01 20:39:00,94.074,94.089,94.057,94.067,1345399999.0
2006-11-01 20:40:00,94.083,94.09,94.059,94.072,1789700001.0
2006-11-01 20:41:00,94.072,94.088,94.059,94.082,922999996.0
2006-11-01 20:42:00,94.075,94.094,94.054,94.072,889699995.0
2006-11-01 20:43:00,94.069,94.113,94.069,94.088,628299997.0
2006-11-01 20:44:00,94.082,94.101,94.072,94.095,1278999993.0
2006-11-01 20:45:00,94.084,94.095,94.066,94.069,915700003.0
2006-11-01 20:46:00,94.096,94.104,94.07,94.077,775399999.0
2006-11-01 20:47:00,94.083,94.118,94.083,94.095,1156399999.0
2006-11-01 20:48:00,94.096,94.103,94.075,94.08,704600000.0
2006-11-01 20:49:00,94.092,94.105,94.075,94.088,753899993.0
2006-11-01 20:50:00,94.087,94.098,94.064,94.064,1017799994.0
2006-11-01 20:51:00,94.076,94.104,94.074,94.095,597599996.0
2006-11-01 20:52:00,94.074,94.1,94.051,94.1,530499996.0
2006-11-01 20:53:00,94.083,94.097,94.062,94.089,1664599996.0
2006-11-01 20:54:00,94.073,94.09,94.06,94.082,450599998.0
2006-11-01 20:55:00,94.079,94.088,94.052,94.072,983899993.0
2006-11-01 20:56:00,94.075,94.1,94.061,94.061,958599990.0
2006-11-01 20:57:00,94.079,94.112,94.069,94.078,1198400008.0
2006-11-01 20:58:00,94.1,94.1,94.08,94.08,1910899998.0
2006-11-01 20:59:00,94.08,94.111,94.059,94.087,1910899998.0
2006-11-01 21:00:00,94.09,94.11,94.09,94.11,870200003.0
2006-11-01 21:01:00,94.12,94.12,94.09,94.09,870200003.0
2006-11-01 21:02:00,94.063,94.073,94.043,94.062,870200003.0
2006-11-01 21:03:00,94.059,94.062,94.03,94.038,663199993.0
2006-11-01 21:04:00,94.053,94.058,94.022,94.033,405099999.0
2006-11-01 21:05:00,94.047,94.053,94.02,94.04,339099996.0
2006-11-01 21:06:00,94.045,94.05,94.029,94.033,465499999.0
2006-11-01 21:07:00,94.044,94.054,94.023,94.038,765700000.0
2006-11-01 21:08:00,94.018,94.068,94.018,94.06,440799996.0
2006-11-01 21:09:00,94.046,94.066,94.042,94.063,347999998.0
2006-11-01 21:10:00,94.069,94.074,94.035,94.041,414500001.0
2006-11-01 21:11:00,94.058,94.073,94.046,94.055,443699993.0
2006-11-01 21:12:00,94.07,94.074,94.05,94.063,423199999.0
2006-11-01 21:13:00,94.042,94.071,94.039,94.054,1146599989.0
2006-11-01 21:14:00,94.043,94.057,94.025,94.042,1185999989.0
2006-11-01 21:15:00,94.034,94.056,94.027,94.045,1096800008.0
2006-11-01 21:16:00,94.041,94.052,94.02,94.029,761200003.0
2006-11-01 21:17:00,94.037,94.058,94.018,94.045,1439900000.0
2006-11-01 21:18:00,94.033,94.048,94.017,94.028,674299993.0
2006-11-01 21:19:00,94.026,94.059,94.025,94.047,1002999999.0
2006-11-01 21:20:00,94.037,94.05,94.014,94.05,1475799989.0
2006-11-01 21:21:00,94.038,94.052,94.002,94.025,1833699995.0
2006-11-01 21:22:00,94.004,94.029,93.983,94.024,1662399991.0
2006-11-01 21:23:00,94.013,94.027,93.98,93.996,1051599993.0
2006-11-01 21:24:00,93.996,94.037,93.99,94.021,845700003.0
2006-11-01 21:25:00,94.021,94.04,94.013,94.035,1200599996.0
2006-11-01 21:26:00,94.015,94.036,94.008,94.033,441500000.0
2006-11-01 21:27:00,94.021,94.038,94.011,94.032,454400001.0
2006-11-01 21:28:00,94.014,94.045,94.014,94.045,325299999.0
2006-11-01 21:29:00,94.051,94.051,94.013,94.019,591799998.0
2006-11-01 21:30:00,94.033,94.04,94.008,94.018,507000000.0
2006-11-01 21:31:00,94.033,94.04,94.008,94.026,210400003.0
2006-11-01 21:32:00,94.044,94.05,94.022,94.028,1551799987.0
2006-11-01 21:33:00,94.03,94.036,94.013,94.015,301500001.0
2006-11-01 21:34:00,94.035,94.035,93.977,93.977,519899990.0
2006-11-01 21:35:00,94.002,94.011,93.981,93.994,407400004.0
2006-11-01 21:36:00,93.996,94.025,93.992,93.993,285500001.0
2006-11-01 21:37:00,93.982,94.024,93.98,94.024,455900000.0
2006-11-01 21:38:00,94.002,94.02,93.984,94.012,418599993.0
2006-11-01 21:39:00,94.001,94.028,93.999,94.028,206400001.0
2006-11-01 21:40:00,94.013,94.031,93.996,94.016,316299998.0
2006-11-01 21:41:00,94.018,94.026,93.998,93.998,454999999.0
2006-11-01 21:42:00,94.014,94.028,93.997,94.018,614299993.0
2006-11-01 21:43:00,94.025,94.047,94.022,94.044,673400000.0
2006-11-01 21:44:00,94.042,94.049,94.012,94.035,1550899995.0
2006-11-01 21:45:00,94.04,94.043,94.005,94.005,1018199995.0
2006-11-01 21:46:00,94.041,94.069,94.024,94.042,481099999.0
2006-11-01 21:47:00,94.036,94.073,94.036,94.055,766899992.0
2006-11-01 21:48:00,94.052,94.065,94.038,94.062,337500003.0
2006-11-01 21:49:00,94.051,94.065,94.024,94.052,682100003.0
2006-11-01 21:50:00,94.048,94.048,94.027,94.034,139200001.0
2006-11-01 21:51:00,94.05,94.053,94.013,94.013,378399996.0
2006-11-01 21:52:00,94.052,94.064,94.025,94.04,485299998.0
2006-11-01 21:53:00,94.06,94.067,94.044,94.044,211799995.0
2006-11-01 21:54:00,94.056,94.073,94.03,94.042,279799998.0
2006-11-01 21:55:00,94.031,94.057,94.031,94.057,138999998.0
2006-11-01 21:56:00,94.062,94.065,94.039,94.048,467399992.0
2006-11-01 21:57:00,94.066,94.066,94.038,94.038,126599997.0
2006-11-01 21:58:00,94.057,94.057,94.044,94.045,186100001.0
2006-11-01 21:59:00,94.048,94.073,94.029,94.055,830199991.0
2006-11-01 22:00:00,94.062,94.062,94.017,94.028,624899989.0
2006-11-01 22:01:00,94.024,94.061,94.018,94.048,996400002.0
2006-11-01 22:02:00,94.047,94.057,94.024,94.032,1264699994.0
2006-11-01 22:03:00,94.023,94.054,94.023,94.046,282699997.0
2006-11-01 22:04:00,94.035,94.047,94.014,94.047,634399995.0
2006-11-01 22:05:00,94.042,94.045,94.008,94.025,488099998.0
2006-11-01 22:06:00,94.029,94.054,94.018,94.035,169599999.0
2006-11-01 22:07:00,94.028,94.031,94.01,94.014,132000002.0
2006-11-01 22:08:00,94.029,94.046,94.022,94.046,169099999.0
2006-11-01 22:09:00,94.038,94.059,94.022,94.04,309999999.0
2006-11-01 22:10:00,94.02,94.037,93.985,94.005,178299999.0
2006-11-01 22:11:00,93.991,94.029,93.977,94.017,414699995.0
2006-11-01 22:12:00,94.009,94.027,93.973,94.005,289499999.0
2006-11-01 22:13:00,94.018,94.048,94.005,94.035,493999999.0
2006-11-01 22:14:00,94.039,94.045,94.024,94.025,138999998.0
2006-11-01 22:15:00,94.035,94.041,94.007,94.007,522000004.0
2006-11-01 22:16:00,94.028,94.051,94.014,94.018,470900002.0
2006-11-01 22:17:00,94.038,94.069,94.026,94.069,138400002.0
2006-11-01 22:18:00,94.065,94.07,94.046,94.046,250900002.0
2006-11-01 22:19:00,94.047,94.062,94.038,94.058,168899996.0
2006-11-01 22:20:00,94.046,94.063,94.04,94.053,206600002.0
2006-11-01 22:21:00,94.047,94.061,94.031,94.031,185900001.0
2006-11-01 22:22:00,94.038,94.051,94.026,94.043,470899998.0
2006-11-01 22:23:00,94.02,94.04,94.017,94.04,93400002.0
2006-11-01 22:24:00,94.046,94.048,94.027,94.035,353900001.0
2006-11-01 22:25:00,94.026,94.054,94.023,94.033,192700004.0
2006-11-01 22:26:00,94.017,94.03,94.0,94.0,122799999.0
2006-11-01 22:27:00,94.032,94.039,94.013,94.02,814999994.0
2006-11-01 22:28:00,94.008,94.047,94.008,94.047,379300003.0
2006-11-01 22:29:00,94.031,94.045,93.998,94.022,290300001.0
2006-11-01 22:30:00,94.032,94.043,94.004,94.028,582099999.0
2006-11-01 22:31:00,94.024,94.041,94.019,94.041,197900002.0
2006-11-01 22:32:00,93.981,94.025,93.981,94.004,245500000.0
2006-11-01 22:33:00,94.001,94.03,93.973,93.99,465099997.0
2006-11-01 22:34:00,93.977,94.018,93.977,93.993,490599999.0
2006-11-01 22:35:00,93.997,94.011,93.987,94.009,336599998.0
2006-11-01 22:36:00,93.994,94.007,93.976,94.003,399699995.0
2006-11-01 22:37:00,93.994,94.015,93.985,94.0,240499999.0
2006-11-01 22:38:00,94.009,94.011,93.988,93.988,196999998.0
2006-11-01 22:39:00,94.006,94.011,93.98,93.983,241999995.0
2006-11-01 22:40:00,93.998,94.011,93.985,93.991,364099997.0
2006-11-01 22:41:00,94.007,94.007,93.974,93.977,159600000.0
2006-11-01 22:42:00,94.002,94.002,93.964,93.966,149099997.0
2006-11-01 22:43:00,93.987,94.012,93.979,93.996,625899998.0
2006-11-01 22:44:00,93.998,94.008,93.975,93.975,425000002.0
2006-11-01 22:45:00,93.968,94.008,93.965,93.999,412699999.0
2006-11-01 22:46:00,93.979,94.0,93.963,94.0,398199995.0
2006-11-01 22:47:00,93.984,94.002,93.963,94.0,286300002.0
2006-11-01 22:48:00,94.002,94.005,93.962,93.967,618299997.0
2006-11-01 22:49:00,93.981,94.009,93.981,94.002,537699998.0
2006-11-01 22:50:00,94.005,94.005,93.97,93.97,235299997.0
2006-11-01 22:51:00,93.982,94.014,93.971,93.995,845299993.0
2006-11-01 22:52:00,93.982,93.996,93.978,93.993,138399997.0
2006-11-01 22:53:00,93.995,94.007,93.963,93.991,317999999.0
2006-11-01 22:54:00,93.972,94.0,93.971,93.995,233099996.0
2006-11-01 22:55:00,93.977,93.992,93.968,93.99,426199996.0
2006-11-01 22:56:00,93.973,93.998,93.964,93.982,201799999.0
2006-11-01 22:57:00,93.989,94.009,93.964,93.993,289899997.0
2006-11-01 22:58:00,93.982,94.014,93.975,93.995,324599999.0
2006-11-01 22:59:00,94.007,94.007,93.921,93.934,240699994.0
2006-11-01 23:00:00,93.995,93.995,93.965,93.975,169300002.0
2006-11-01 23:01:00,93.985,93.985,93.952,93.952,164100000.0
2006-11-01 23:02:00,93.966,93.992,93.952,93.991,180099998.0
2006-11-01 23:03:00,93.973,93.973,93.94,93.953,110499999.0
2006-11-01 23:04:00,93.975,93.977,93.944,93.968,204999998.0
2006-11-01 23:05:00,93.953,93.976,93.946,93.973,287500005.0
2006-11-01 23:06:00,93.949,93.969,93.946,93.96,188600003.0
2006-11-01 23:07:00,93.955,93.98,93.949,93.98,132600001.0
2006-11-01 23:08:00,93.975,93.983,93.956,93.983,383699997.0
2006-11-01 23:09:00,93.983,93.991,93.959,93.959,204399997.0
2006-11-01 23:10:00,93.974,93.979,93.959,93.961,130799998.0
2006-11-01 23:11:00,93.969,93.99,93.968,93.98,168199999.0
2006-11-01 23:12:00,93.977,93.991,93.965,93.973,183899995.0
2006-11-01 23:13:00,93.97,93.981,93.956,93.963,119599996.0
2006-11-01 23:14:00,93.979,93.989,93.952,93.962,236400001.0
2006-11-01 23:15:00,93.957,93.982,93.957,93.982,128700003.0
2006-11-01 23:16:00,93.976,93.991,93.956,93.977,169200000.0
2006-11-01 23:17:00,93.962,93.995,93.962,93.99,414899994.0
2006-11-01 23:18:00,93.976,93.987,93.964,93.977,200400005.0
2006-11-01 23:19:00,93.978,93.978,93.954,93.956,274099995.0
2006-11-01 23:20:00,93.963,93.984,93.957,93.973,175900000.0
2006-11-01 23:21:00,93.967,93.986,93.955,93.971,191799996.0
2006-11-01 23:22:00,93.985,93.985,93.955,93.955,166400000.0
2006-11-01 23:23:00,93.983,93.995,93.968,93.968,158200001.0
2006-11-01 23:24:00,93.987,93.987,93.961,93.965,305999999.0
2006-11-01 23:25:00,93.978,93.978,93.956,93.956,39999998.0
2006-11-01 23:26:00,93.973,93.99,93.958,93.981,141900001.0
2006-11-01 23:27:00,93.99,94.003,93.961,94.003,249999997.0
2006-11-01 23:28:00,94.008,94.016,93.978,93.99,138399999.0
2006-11-01 23:29:00,93.993,93.997,93.968,93.977,442299996.0
2006-11-01 23:30:00,93.996,93.999,93.967,93.978,257000001.0
2006-11-01 23:31:00,93.978,93.998,93.974,93.998,155399995.0
2006-11-01 23:32:00,93.992,93.992,93.962,93.969,204700001.0
2006-11-01 23:33:00,93.967,93.993,93.961,93.989,275199999.0
2006-11-01 23:34:00,93.974,93.987,93.953,93.977,275700003.0
2006-11-01 23:35:00,93.96,93.975,93.927,93.965,225199998.0
2006-11-01 23:36:00,93.971,93.989,93.969,93.986,106400002.0
2006-11-01 23:37:00,93.987,94.0,93.966,93.986,273700003.0
2006-11-01 23:38:00,93.973,93.991,93.964,93.977,175499997.0
2006-11-01 23:39:00,93.973,93.982,93.957,93.979,204499999.0
2006-11-01 23:40:00,93.974,93.993,93.97,93.985,238200000.0
2006-11-01 23:41:00,93.964,93.986,93.964,93.985,250799995.0
2006-11-01 23:42:00,93.975,93.98,93.952,93.952,216899996.0
2006-11-01 23:43:00,93.975,93.984,93.96,93.967,260199999.0
2006-11-01 23:44:00,93.964,93.986,93.946,93.968,329399998.0
2006-11-01 23:45:00,93.978,93.992,93.96,93.97,280899999.0
2006-11-01 23:46:00,93.958,93.977,93.954,93.954,118700000.0
2006-11-01 23:47:00,93.972,94.007,93.97,94.0,163799998.0
2006-11-01 23:48:00,93.973,94.005,93.972,94.005,256700001.0
2006-11-01 23:49:00,93.979,93.996,93.964,93.978,235699999.0
2006-11-01 23:50:00,93.967,93.997,93.965,93.984,231600002.0
2006-11-01 23:51:00,93.971,93.993,93.959,93.965,239900005.0
2006-11-01 23:52:00,93.973,93.994,93.973,93.994,156399998.0
2006-11-01 23:53:00,93.981,93.995,93.972,93.987,190000001.0
2006-11-01 23:54:00,93.968,93.992,93.96,93.98,234800001.0
2006-11-01 23:55:00,93.968,93.968,93.95,93.95,188299997.0
2006-11-01 23:56:00,93.975,93.975,93.938,93.938,304900001.0
2006-11-01 23:57:00,93.957,93.971,93.943,93.971,188000004.0
2006-11-01 23:58:00,93.941,93.968,93.941,93.95,268399999.0
2006-11-01 23:59:00,93.939,93.957,93.929,93.929,178099996.0
2006-11-02 00:00:00,93.938,93.943,93.919,93.919,192500000.0
2006-11-02 00:01:00,93.896,93.942,93.896,93.939,211100000.0
2006-11-02 00:02:00,93.933,93.949,93.929,93.944,191599999.0
2006-11-02 00:03:00,93.963,93.963,93.935,93.945,165400000.0
2006-11-02 00:04:00,93.955,93.968,93.937,93.954,177099999.0
2006-11-02 00:05:00,93.964,93.964,93.928,93.928,236799999.0
2006-11-02 00:06:00,93.947,93.979,93.945,93.979,251499994.0
2006-11-02 00:07:00,93.965,93.989,93.945,93.976,198699999.0
2006-11-02 00:08:00,93.978,93.978,93.955,93.955,175599999.0
2006-11-02 00:09:00,93.98,93.98,93.94,93.94,218499999.0
2006-11-02 00:10:00,93.976,93.988,93.961,93.988,219799999.0
2006-11-02 00:11:00,93.992,93.995,93.969,93.995,164800001.0
2006-11-02 00:12:00,93.984,94.0,93.97,93.988,466399992.0
2006-11-02 00:13:00,93.979,94.001,93.976,93.988,97600002.0
2006-11-02 00:14:00,93.966,94.0,93.965,94.0,271300002.0
2006-11-02 00:15:00,94.006,94.013,93.982,93.988,290299999.0
2006-11-02 00:16:00,94.006,94.009,93.98,93.983,196799998.0
2006-11-02 00:17:00,93.994,94.002,93.973,93.988,158499997.0
2006-11-02 00:18:00,93.985,94.007,93.972,93.989,189600002.0
2006-11-02 00:19:00,93.981,94.003,93.979,93.984,216300001.0
2006-11-02 00:20:00,93.99,93.999,93.975,93.98,388500002.0
2006-11-02 00:21:00,94.001,94.001,93.971,93.971,69699999.0
2006-11-02 00:22:00,93.982,94.0,93.967,93.99,94199999.0
2006-11-02 00:23:00,93.989,94.0,93.972,93.98,118500000.0
2006-11-02 00:24:00,93.988,94.0,93.959,93.962,269999999.0
2006-11-02 00:25:00,93.974,94.005,93.964,94.005,116800001.0
2006-11-02 00:26:00,94.008,94.016,93.984,93.994,187099999.0
2006-11-02 00:27:00,94.02,94.02,93.987,93.988,274099998.0
2006-11-02 00:28:00,94.0,94.011,93.976,93.983,296800001.0
2006-11-02 00:29:00,93.992,94.021,93.986,94.021,237200003.0
2006-11-02 00:30:00,93.996,94.013,93.986,94.005,78900000.0
2006-11-02 00:31:00,94.002,94.022,93.991,94.005,225699999.0
2006-11-02 00:32:00,94.002,94.016,93.977,93.982,230999999.0
2006-11-02 00:33:00,93.988,94.013,93.97,93.999,227999999.0
2006-11-02 00:34:00,93.998,94.018,93.978,94.008,77899999.0
2006-11-02 00:35:00,93.988,94.025,93.987,94.025,219800002.0
2006-11-02 00:36:00,94.016,94.028,93.995,94.027,194999999.0
2006-11-02 00:37:00,94.013,94.035,94.009,94.025,364100002.0
2006-11-02 00:38:00,94.023,94.03,94.003,94.003,158599997.0
2006-11-02 00:39:00,94.02,94.033,94.003,94.004,234500000.0
2006-11-02 00:40:00,94.036,94.036,94.006,94.014,286999997.0
2006-11-02 00:41:00,94.046,94.056,94.031,94.031,249900001.0
2006-11-02 00:42:00,94.026,94.055,94.018,94.052,198799999.0
2006-11-02 00:43:00,94.056,94.069,94.031,94.06,279799997.0
2006-11-02 00:44:00,94.056,94.057,94.011,94.011,157700003.0
2006-11-02 00:45:00,94.029,94.041,94.01,94.015,197999999.0
2006-11-02 00:46:00,94.041,94.053,94.021,94.053,202599999.0
2006-11-02 00:47:00,94.048,94.05,94.024,94.035,269100002.0
2006-11-02 00:48:00,94.035,94.046,94.022,94.022,303899995.0
2006-11-02 00:49:00,94.047,94.098,94.047,94.08,247500004.0
2006-11-02 00:50:00,94.067,94.104,94.067,94.1,218000001.0
2006-11-02 00:51:00,94.085,94.085,94.046,94.048,184700001.0
2006-11-02 00:52:00,94.037,94.051,94.001,94.02,211099997.0
2006-11-02 00:53:00,94.034,94.049,94.021,94.044,303899997.0
2006-11-02 00:54:00,94.045,94.057,94.029,94.053,209099997.0
2006-11-02 00:55:00,94.058,94.067,94.043,94.059,288399996.0
2006-11-02 00:56:00,94.032,94.073,94.032,94.068,223599998.0
2006-11-02 00:57:00,94.056,94.073,94.049,94.07,283999996.0
2006-11-02 00:58:00,94.057,94.073,94.04,94.054,228999997.0
2006-11-02 00:59:00,94.054,94.067,94.039,94.06,328199997.0
2006-11-02 01:00:00,94.035,94.064,94.032,94.053,253799996.0
2006-11-02 01:01:00,94.06,94.067,94.039,94.06,356299996.0
2006-11-02 01:02:00,94.063,94.076,94.03,94.055,274599999.0
2006-11-02 01:03:00,94.058,94.074,94.041,94.059,172400002.0
2006-11-02 01:04:00,94.048,94.066,94.021,94.049,102200000.0
2006-11-02 01:05:00,94.032,94.056,94.023,94.038,215700000.0
2006-11-02 01:06:00,94.042,94.066,94.038,94.058,280300001.0
2006-11-02 01:07:00,94.046,94.053,94.022,94.041,307300002.0
2006-11-02 01:08:00,94.037,94.049,94.027,94.042,164600000.0
2006-11-02 01:09:00,94.033,94.044,94.013,94.029,214399997.0
2006-11-02 01:10:00,94.045,94.045,94.024,94.024,183800000.0
2006-11-02 01:11:00,94.045,94.051,94.023,94.033,292400001.0
2006-11-02 01:12:00,94.042,94.045,94.018,94.036,251399998.0
2006-11-02 01:13:00,94.048,94.052,94.023,94.041,152999996.0
2006-11-02 01:14:00,94.034,94.067,94.034,94.039,319899997.0
2006-11-02 01:15:00,94.073,94.079,94.039,94.067,262999998.0
2006-11-02 01:16:00,94.067,94.069,94.029,94.029,161599999.0
2006-11-02 01:17:00,94.024,94.052,94.024,94.052,257099998.0
2006-11-02 01:18:00,94.04,94.066,94.036,94.047,104499999.0
2006-11-02 01:19:00,94.037,94.055,94.037,94.053,183099998.0
2006-11-02 01:20:00,94.029,94.046,94.01,94.01,321000001.0
2006-11-02 01:21:00,94.03,94.055,94.02,94.029,244499996.0
2006-11-02 01:22:00,94.027,94.046,94.017,94.037,163299997.0
2006-11-02 01:23:00,94.038,94.052,94.013,94.026,281000000.0
2006-11-02 01:24:00,94.032,94.051,94.024,94.042,132999999.0
2006-11-02 01:25:00,94.032,94.044,94.021,94.023,222899998.0
2006-11-02 01:26:00,94.02,94.041,94.01,94.041,265700002.0
2006-11-02 01:27:00,94.019,94.045,94.007,94.032,183800000.0
2006-11-02 01:28:00,94.04,94.041,94.002,94.02,171900001.0
2006-11-02 01:29:00,94.031,94.044,94.009,94.023,257800001.0
2006-11-02 01:30:00,94.046,94.057,94.033,94.047,167099997.0
2006-11-02 01:31:00,94.045,94.05,94.026,94.05,180999999.0
2006-11-02 01:32:00,94.047,94.049,94.022,94.033,209500000.0
2006-11-02 01:33:00,94.042,94.048,94.023,94.035,130099999.0
2006-11-02 01:34:00,94.03,94.05,94.027,94.045,258299997.0
2006-11-02 01:35:00,94.029,94.046,94.027,94.042,216600000.0
2006-11-02 01:36:00,94.039,94.055,94.025,94.044,96200000.0
2006-11-02 01:37:00,94.053,94.067,94.044,94.056,231500002.0
2006-11-02 01:38:00,94.069,94.078,94.045,94.065,237199997.0
2006-11-02 01:39:00,94.061,94.082,94.048,94.068,184300001.0
2006-11-02 01:40:00,94.08,94.08,94.058,94.058,150899999.0
2006-11-02 01:41:00,94.073,94.085,94.058,94.069,184300000.0
2006-11-02 01:42:00,94.07,94.073,94.045,94.07,143699999.0
2006-11-02 01:43:00,94.065,94.083,94.043,94.053,126100000.0
2006-11-02 01:44:00,94.04,94.082,94.04,94.082,113799999.0
2006-11-02 01:45:00,94.062,94.079,94.056,94.076,151599999.0
2006-11-02 01:46:00,94.085,94.095,94.073,94.08,111400000.0
2006-11-02 01:47:00,94.076,94.115,94.071,94.093,274799999.0
2006-11-02 01:48:00,94.099,94.124,94.088,94.124,383899999.0
2006-11-02 01:49:00,94.113,94.113,94.089,94.097,405099998.0
2006-11-02 01:50:00,94.101,94.114,94.08,94.092,225600003.0
2006-11-02 01:51:00,94.105,94.117,94.085,94.113,269900000.0
2006-11-02 01:52:00,94.088,94.106,94.084,94.1,223299999.0
2006-11-02 01:53:00,94.103,94.111,94.081,94.084,230299998.0
2006-11-02 01:54:00,94.101,94.102,94.072,94.082,289699997.0
2006-11-02 01:55:00,94.083,94.098,94.066,94.078,305500003.0
2006-11-02 01:56:00,94.054,94.081,94.052,94.075,395600002.0
2006-11-02 01:57:00,94.06,94.079,94.053,94.073,342099998.0
2006-11-02 01:58:00,94.062,94.087,94.057,94.087,391399998.0
2006-11-02 01:59:00,94.076,94.095,94.062,94.095,303099997.0
2006-11-02 02:00:00,94.065,94.085,94.058,94.082,248700003.0
2006-11-02 02:01:00,94.075,94.087,94.046,94.08,376199998.0
2006-11-02 02:02:00,94.058,94.083,94.058,94.08,173800000.0
2006-11-02 02:03:00,94.063,94.089,94.057,94.077,229200000.0
2006-11-02 02:04:00,94.07,94.078,94.046,94.063,198299998.0
2006-11-02 02:05:00,94.074,94.089,94.065,94.074,166799997.0
2006-11-02 02:06:00,94.057,94.087,94.053,94.054,319599996.0
2006-11-02 02:07:00,94.074,94.075,94.039,94.041,172500001.0
2006-11-02 02:08:00,94.056,94.056,94.032,94.032,268299995.0
2006-11-02 02:09:00,94.045,94.061,94.031,94.036,358499997.0
2006-11-02 02:10:00,94.06,94.069,94.032,94.04,302399999.0
2006-11-02 02:11:00,94.051,94.053,94.02,94.022,250300001.0
2006-11-02 02:12:00,94.018,94.034,94.003,94.015,144900001.0
2006-11-02 02:13:00,94.015,94.028,94.003,94.009,299999998.0
2006-11-02 02:14:00,94.035,94.035,94.013,94.016,185600002.0
2006-11-02 02:15:00,94.034,94.045,94.01,94.025,287400002.0
2006-11-02 02:16:00,94.039,94.054,94.019,94.021,216899998.0
2006-11-02 02:17:00,94.03,94.042,94.018,94.038,114100001.0
2006-11-02 02:18:00,94.048,94.063,94.037,94.045,128199999.0
2006-11-02 02:19:00,94.061,94.07,94.043,94.058,190799999.0
2006-11-02 02:20:00,94.046,94.065,94.039,94.057,110000002.0
2006-11-02 02:21:00,94.056,94.064,94.043,94.046,58600001.0
2006-11-02 02:22:00,94.065,94.07,94.043,94.057,118399998.0
2006-11-02 02:23:00,94.059,94.072,94.048,94.07,248899998.0
2006-11-02 02:24:00,94.053,94.068,94.038,94.054,263900000.0
2006-11-02 02:25:00,94.042,94.061,94.028,94.06,122300001.0
2006-11-02 02:26:00,94.058,94.068,94.017,94.032,59100000.0
2006-11-02 02:27:00,94.055,94.07,94.043,94.056,338800002.0
2006-11-02 02:28:00,94.04,94.052,94.032,94.032,69600000.0
2006-11-02 02:29:00,94.025,94.059,94.024,94.05,242700000.0
2006-11-02 02:30:00,94.043,94.053,94.024,94.024,223100001.0
2006-11-02 02:31:00,94.039,94.064,94.039,94.062,307700001.0
2006-11-02 02:32:00,94.063,94.063,94.037,94.06,351200000.0
2006-11-02 02:33:00,94.045,94.058,94.03,94.038,193600002.0
2006-11-02 02:34:00,94.02,94.061,94.02,94.041,240300002.0
2006-11-02 02:35:00,94.035,94.068,94.02,94.047,226499999.0
2006-11-02 02:36:00,94.048,94.074,94.048,94.068,209999996.0
2006-11-02 02:37:00,94.061,94.068,94.037,94.054,208000000.0
2006-11-02 02:38:00,94.067,94.067,94.045,94.051,79999998.0
2006-11-02 02:39:00,94.065,94.076,94.044,94.076,198900001.0
2006-11-02 02:40:00,94.071,94.075,94.043,94.061,222399999.0
2006-11-02 02:41:00,94.061,94.076,94.038,94.06,352099995.0
2006-11-02 02:42:00,94.058,94.068,94.037,94.054,376199996.0
2006-11-02 02:43:00,94.06,94.075,94.042,94.042,180999999.0
2006-11-02 02:44:00,94.053,94.059,94.034,94.046,242499997.0
2006-11-02 02:45:00,94.053,94.07,94.035,94.07,215299998.0
2006-11-02 02:46:00,94.06,94.072,94.049,94.068,329600003.0
2006-11-02 02:47:00,94.065,94.081,94.046,94.067,93200000.0
2006-11-02 02:48:00,94.052,94.067,94.031,94.053,279600000.0
2006-11-02 02:49:00,94.055,94.074,94.035,94.074,264100003.0
2006-11-02 02:50:00,94.066,94.08,94.058,94.08,107800002.0
2006-11-02 02:51:00,94.072,94.09,94.062,94.086,364500001.0
2006-11-02 02:52:00,94.055,94.076,94.046,94.073,212900000.0
2006-11-02 02:53:00,94.08,94.106,94.061,94.091,172499995.0
2006-11-02 02:54:00,94.114,94.135,94.093,94.119,210799998.0
2006-11-02 02:55:00,94.113,94.138,94.102,94.125,264899998.0
2006-11-02 02:56:00,94.109,94.123,94.087,94.113,215300000.0
2006-11-02 02:57:00,94.11,94.114,94.084,94.089,211399997.0
2006-11-02 02:58:00,94.095,94.113,94.079,94.092,161800000.0
2006-11-02 02:59:00,94.098,94.129,94.098,94.129,370800001.0
2006-11-02 03:00:00,94.117,94.138,94.096,94.138,305100000.0
2006-11-02 03:01:00,94.118,94.133,94.101,94.132,162100001.0
2006-11-02 03:02:00,94.132,94.137,94.099,94.107,209100000.0
2006-11-02 03:03:00,94.121,94.124,94.102,94.11,343300001.0
2006-11-02 03:04:00,94.105,94.128,94.101,94.119,283800003.0
2006-11-02 03:05:00,94.113,94.125,94.097,94.12,298899997.0
2006-11-02 03:06:00,94.111,94.125,94.096,94.121,242700002.0
2006-11-02 03:07:00,94.112,94.137,94.109,94.111,222000004.0
2006-11-02 03:08:00,94.11,94.123,94.096,94.123,343099999.0
2006-11-02 03:09:00,94.12,94.127,94.104,94.115,197999998.0
2006-11-02 03:10:00,94.11,94.134,94.103,94.134,422700002.0
2006-11-02 03:11:00,94.143,94.143,94.11,94.114,199300001.0
2006-11-02 03:12:00,94.099,94.122,94.099,94.113,132500001.0
2006-11-02 03:13:00,94.112,94.114,94.086,94.086,304199996.0
2006-11-02 03:14:00,94.079,94.105,94.079,94.105,205799998.0
2006-11-02 03:15:00,94.086,94.105,94.075,94.085,153999999.0
2006-11-02 03:16:00,94.071,94.093,94.051,94.063,110299998.0
2006-11-02 03:17:00,94.056,94.077,94.045,94.077,345899997.0
2006-11-02 03:18:00,94.079,94.084,94.055,94.08,234300002.0
2006-11-02 03:19:00,94.1,94.111,94.081,94.094,260799998.0
2006-11-02 03:20:00,94.081,94.107,94.075,94.075,240100000.0
2006-11-02 03:21:00,94.086,94.091,94.069,94.074,258500004.0
2006-11-02 03:22:00,94.093,94.093,94.065,94.075,205699998.0
2006-11-02 03:23:00,94.076,94.092,94.065,94.086,148799999.0
2006-11-02 03:24:00,94.081,94.086,94.056,94.067,187300001.0
2006-11-02 03:25:00,94.073,94.086,94.055,94.074,351600002.0
2006-11-02 03:26:00,94.076,94.076,94.051,94.051,285000003.0
2006-11-02 03:27:00,94.069,94.08,94.06,94.074,100300000.0
2006-11-02 03:28:00,94.057,94.081,94.057,94.063,220099999.0
2006-11-02 03:29:00,94.083,94.097,94.06,94.073,304899997.0
2006-11-02 03:30:00,94.068,94.082,94.042,94.058,248699998.0
2006-11-02 03:31:00,94.064,94.069,94.042,94.042,161200001.0
2006-11-02 03:32:00,94.072,94.072,94.039,94.062,251399998.0
2006-11-02 03:33:00,94.068,94.078,94.054,94.058,353800003.0
2006-11-02 03:34:00,94.056,94.073,94.051,94.066,284200002.0
2006-11-02 03:35:00,94.046,94.07,94.046,94.07,190999999.0
2006-11-02 03:36:00,94.049,94.069,94.046,94.069,183100000.0
2006-11-02 03:37:00,94.061,94.077,94.047,94.067,290900000.0
2006-11-02 03:38:00,94.06,94.083,94.05,94.08,479000001.0
2006-11-02 03:39:00,94.071,94.095,94.052,94.077,195500002.0
2006-11-02 03:40:00,94.072,94.085,94.056,94.06,209699999.0
2006-11-02 03:41:00,94.077,94.086,94.048,94.059,146799999.0
2006-11-02 03:42:00,94.077,94.092,94.06,94.072,249799997.0
2006-11-02 03:43:00,94.08,94.08,94.057,94.06,226100000.0
2006-11-02 03:44:00,94.071,94.079,94.012,94.065,271000001.0
2006-11-02 03:45:00,94.074,94.087,94.058,94.073,81900000.0
2006-11-02 03:46:00,94.057,94.08,94.055,94.069,291599998.0
2006-11-02 03:47:00,94.07,94.092,94.07,94.091,221700002.0
2006-11-02 03:48:00,94.093,94.093,94.062,94.062,113900002.0
2006-11-02 03:49:00,94.088,94.088,94.062,94.071,380299999.0
2006-11-02 03:50:00,94.067,94.096,94.067,94.08,91500000.0
2006-11-02 03:51:00,94.08,94.087,94.052,94.058,174300000.0
2006-11-02 03:52:00,94.065,94.095,94.062,94.095,392199995.0
2006-11-02 03:53:00,94.09,94.09,94.062,94.07,246099999.0
2006-11-02 03:54:00,94.063,94.079,94.054,94.078,194100004.0
2006-11-02 03:55:00,94.069,94.085,94.056,94.084,257400000.0
2006-11-02 03:56:00,94.094,94.102,94.075,94.091,221599999.0
2006-11-02 03:57:00,94.087,94.107,94.084,94.096,42899999.0
2006-11-02 03:58:00,94.091,94.093,94.06,94.06,202499999.0
2006-11-02 03:59:00,94.082,94.099,94.072,94.081,185200001.0
2006-11-02 04:00:00,94.076,94.092,94.055,94.092,194699998.0
2006-11-02 04:01:00,94.092,94.103,94.078,94.088,186799999.0
2006-11-02 04:02:00,94.082,94.091,94.065,94.09,223300002.0
2006-11-02 04:03:00,94.071,94.087,94.069,94.083,31899999.0
2006-11-02 04:04:00,94.066,94.079,94.047,94.057,175599997.0
2006-11-02 04:05:00,94.088,94.088,94.068,94.068,191599996.0
2006-11-02 04:06:00,94.075,94.092,94.053,94.071,133500000.0
2006-11-02 04:07:00,94.087,94.087,94.068,94.068,58999998.0
2006-11-02 04:08:00,94.083,94.084,94.058,94.068,254299996.0
2006-11-02 04:09:00,94.059,94.075,94.049,94.068,290000002.0
2006-11-02 04:10:00,94.077,94.086,94.055,94.064,239600000.0
2006-11-02 04:11:00,94.064,94.085,94.049,94.072,121199999.0
2006-11-02 04:12:00,94.083,94.089,94.069,94.081,131299997.0
2006-11-02 04:13:00,94.076,94.085,94.06,94.073,106200000.0
2006-11-02 04:14:00,94.067,94.083,94.061,94.076,246300004.0
2006-11-02 04:15:00,94.076,94.089,94.062,94.075,194599996.0
2006-11-02 04:16:00,94.06,94.08,94.036,94.049,256200004.0
2006-11-02 04:17:00,94.043,94.073,94.043,94.044,153199999.0
2006-11-02 04:18:00,94.056,94.082,94.044,94.061,187599997.0
2006-11-02 04:19:00,94.081,94.081,94.05,94.061,208099998.0
2006-11-02 04:20:00,94.05,94.089,94.05,94.08,340100000.0
2006-11-02 04:21:00,94.076,94.076,94.043,94.043,87399999.0
2006-11-02 04:22:00,94.056,94.073,94.055,94.059,151199998.0
2006-11-02 04:23:00,94.079,94.079,94.051,94.077,152100001.0
2006-11-02 04:24:00,94.067,94.067,94.039,94.039,193799999.0
2006-11-02 04:25:00,94.054,94.076,94.043,94.051,218900001.0
2006-11-02 04:26:00,94.027,94.063,94.027,94.057,177100001.0
2006-11-02 04:27:00,94.064,94.071,94.043,94.054,165300004.0
2006-11-02 04:28:00,94.067,94.08,94.059,94.078,276800003.0
2006-11-02 04:29:00,94.054,94.067,94.044,94.064,262500001.0
2006-11-02 04:30:00,94.065,94.065,94.04,94.04,215499999.0
2006-11-02 04:31:00,94.054,94.078,94.048,94.06,123900000.0
2006-11-02 04:32:00,94.083,94.083,94.061,94.064,130000001.0
2006-11-02 04:33:00,94.057,94.077,94.057,94.077,130600001.0
2006-11-02 04:34:00,94.076,94.091,94.058,94.088,216799999.0
2006-11-02 04:35:00,94.103,94.105,94.076,94.09,299599998.0
2006-11-02 04:36:00,94.059,94.08,94.047,94.08,234100000.0
2006-11-02 04:37:00,94.092,94.097,94.07,94.07,249700001.0
2006-11-02 04:38:00,94.074,94.096,94.07,94.072,285500001.0
2006-11-02 04:39:00,94.103,94.103,94.069,94.07,242400001.0
2006-11-02 04:40:00,94.091,94.091,94.074,94.074,69899999.0
2006-11-02 04:41:00,94.07,94.097,94.067,94.097,193999998.0
2006-11-02 04:42:00,94.079,94.095,94.066,94.082,169200001.0
2006-11-02 04:43:00,94.09,94.09,94.067,94.069,203300000.0
2006-11-02 04:44:00,94.093,94.096,94.074,94.074,128500000.0
2006-11-02 04:45:00,94.091,94.111,94.086,94.106,217500003.0
2006-11-02 04:46:00,94.085,94.11,94.082,94.105,152300000.0
2006-11-02 04:47:00,94.105,94.11,94.08,94.08,125799999.0
2006-11-02 04:48:00,94.103,94.106,94.077,94.077,234100001.0
2006-11-02 04:49:00,94.1,94.1,94.072,94.079,233500002.0
2006-11-02 04:50:00,94.086,94.114,94.086,94.107,205399999.0
2006-11-02 04:51:00,94.102,94.113,94.084,94.088,133000001.0
2006-11-02 04:52:00,94.114,94.118,94.097,94.103,62000000.0
2006-11-02 04:53:00,94.11,94.123,94.096,94.096,279199995.0
2006-11-02 04:54:00,94.099,94.104,94.075,94.082,267000006.0
2006-11-02 04:55:00,94.097,94.114,94.097,94.114,80200001.0
2006-11-02 04:56:00,94.108,94.124,94.09,94.097,246400000.0
2006-11-02 04:57:00,94.11,94.11,94.08,94.08,211200002.0
2006-11-02 04:58:00,94.097,94.106,94.084,94.098,154699999.0
2006-11-02 04:59:00,94.082,94.108,94.076,94.094,165799999.0
2006-11-02 05:00:00,94.096,94.12,94.084,94.11,230500000.0
2006-11-02 05:01:00,94.09,94.115,94.075,94.115,177500000.0
2006-11-02 05:02:00,94.092,94.115,94.075,94.115,204100002.0
2006-11-02 05:03:00,94.116,94.12,94.092,94.105,103899999.0
2006-11-02 05:04:00,94.117,94.125,94.097,94.102,226799996.0
2006-11-02 05:05:00,94.114,94.128,94.098,94.117,191100000.0
2006-11-02 05:06:00,94.12,94.122,94.092,94.105,291300004.0
2006-11-02 05:07:00,94.11,94.125,94.106,94.123,63499999.0
2006-11-02 05:08:00,94.122,94.122,94.089,94.098,170200000.0
2006-11-02 05:09:00,94.127,94.127,94.083,94.096,231899995.0
2006-11-02 05:10:00,94.099,94.126,94.093,94.11,241900001.0
2006-11-02 05:11:00,94.101,94.116,94.094,94.095,267000002.0
2006-11-02 05:12:00,94.097,94.126,94.097,94.106,137999999.0
2006-11-02 05:13:00,94.132,94.132,94.111,94.111,93600000.0
2006-11-02 05:14:00,94.123,94.128,94.104,94.115,340500003.0
2006-11-02 05:15:00,94.13,94.13,94.106,94.11,177299999.0
2006-11-02 05:16:00,94.12,94.134,94.114,94.123,203699995.0
2006-11-02 05:17:00,94.119,94.126,94.107,94.113,66300000.0
2006-11-02 05:18:00,94.124,94.133,94.099,94.107,472099990.0
2006-11-02 05:19:00,94.115,94.128,94.111,94.125,40200001.0
2006-11-02 05:20:00,94.114,94.126,94.111,94.122,36400000.0
2006-11-02 05:21:00,94.123,94.127,94.104,94.104,182099998.0
2006-11-02 05:22:00,94.104,94.128,94.101,94.119,212400000.0
2006-11-02 05:23:00,94.12,94.13,94.102,94.117,120199999.0
2006-11-02 05:24:00,94.123,94.127,94.106,94.113,97500002.0
2006-11-02 05:25:00,94.127,94.127,94.092,94.103,192400001.0
2006-11-02 05:26:00,94.097,94.117,94.096,94.096,225600000.0
2006-11-02 05:27:00,94.103,94.115,94.093,94.107,164899999.0
2006-11-02 05:28:00,94.107,94.119,94.086,94.092,307100000.0
2006-11-02 05:29:00,94.094,94.111,94.083,94.1,242299999.0
2006-11-02 05:30:00,94.085,94.113,94.085,94.113,50899998.0
2006-11-02 05:31:00,94.108,94.121,94.088,94.088,199599999.0
2006-11-02 05:32:00,94.087,94.114,94.072,94.09,370900004.0
2006-11-02 05:33:00,94.081,94.113,94.081,94.113,128500001.0
2006-11-02 05:34:00,94.12,94.12,94.11,94.11,45200001.0
2006-11-02 05:35:00,94.088,94.116,94.081,94.097,313399997.0
2006-11-02 05:36:00,94.107,94.107,94.09,94.09,43799999.0
2006-11-02 05:37:00,94.078,94.103,94.078,94.088,156900000.0
2006-11-02 05:38:00,94.086,94.107,94.085,94.107,182199998.0
2006-11-02 05:39:00,94.084,94.102,94.066,94.1,202699998.0
2006-11-02 05:40:00,94.075,94.097,94.061,94.097,102400001.0
2006-11-02 05:41:00,94.103,94.114,94.084,94.084,172000001.0
2006-11-02 05:42:00,94.081,94.103,94.077,94.085,190699998.0
2006-11-02 05:43:00,94.087,94.102,94.067,94.095,127100000.0
2006-11-02 05:44:00,94.092,94.108,94.077,94.081,210599998.0
2006-11-02 05:45:00,94.09,94.105,94.09,94.105,46299998.0
2006-11-02 05:46:00,94.106,94.106,94.081,94.086,213099998.0
2006-11-02 05:47:00,94.09,94.11,94.057,94.11,93100000.0
2006-11-02 05:48:00,94.105,94.105,94.079,94.079,154400001.0
2006-11-02 05:49:00,94.097,94.111,94.078,94.09,270300002.0
2006-11-02 05:50:00,94.059,94.085,94.059,94.08,115799999.0
2006-11-02 05:51:00,94.085,94.114,94.066,94.104,252800001.0
2006-11-02 05:52:00,94.095,94.106,94.078,94.085,153500001.0
2006-11-02 05:53:00,94.108,94.108,94.085,94.092,110999998.0
2006-11-02 05:54:00,94.079,94.097,94.076,94.094,224600002.0
2006-11-02 05:55:00,94.084,94.098,94.061,94.078,169500003.0
2006-11-02 05:56:00,94.08,94.095,94.08,94.095,33300000.0
2006-11-02 05:57:00,94.088,94.1,94.08,94.095,77299999.0
2006-11-02 05:58:00,94.084,94.106,94.081,94.1,241100001.0
2006-11-02 05:59:00,94.1,94.1,94.078,94.1,200199999.0
2006-11-02 06:00:00,94.082,94.111,94.082,94.104,195700002.0
2006-11-02 06:01:00,94.102,94.105,94.076,94.087,235800000.0
2006-11-02 06:02:00,94.087,94.111,94.087,94.111,39099999.0
2006-11-02 06:03:00,94.11,94.11,94.087,94.087,75000001.0
2006-11-02 06:04:00,94.057,94.089,94.049,94.073,165499998.0
2006-11-02 06:05:00,94.072,94.097,94.069,94.084,380399997.0
2006-11-02 06:06:00,94.084,94.086,94.059,94.07,278999999.0
2006-11-02 06:07:00,94.075,94.088,94.065,94.065,148799998.0
2006-11-02 06:08:00,94.09,94.09,94.068,94.078,227299999.0
2006-11-02 06:09:00,94.085,94.102,94.071,94.093,231100000.0
2006-11-02 06:10:00,94.079,94.096,94.065,94.083,248899998.0
2006-11-02 06:11:00,94.058,94.094,94.058,94.075,192500002.0
2006-11-02 06:12:00,94.067,94.091,94.067,94.091,55600000.0
2006-11-02 06:13:00,94.047,94.086,94.045,94.065,157000000.0
2006-11-02 06:14:00,94.095,94.1,94.081,94.081,200600001.0
2006-11-02 06:15:00,94.074,94.106,94.074,94.095,243400000.0
2006-11-02 06:16:00,94.083,94.109,94.083,94.109,37600000.0
2006-11-02 06:17:00,94.078,94.108,94.078,94.108,197399996.0
2006-11-02 06:18:00,94.11,94.11,94.082,94.088,184400006.0
2006-11-02 06:19:00,94.098,94.107,94.085,94.095,200899996.0
2006-11-02 06:20:00,94.09,94.102,94.09,94.102,67800000.0
2006-11-02 06:21:00,94.103,94.109,94.076,94.109,285699998.0
2006-11-02 06:22:00,94.098,94.098,94.08,94.08,48100000.0
2006-11-02 06:23:00,94.063,94.107,94.063,94.097,193699998.0
2006-11-02 06:24:00,94.1,94.1,94.072,94.087,99299998.0
2006-11-02 06:25:00,94.056,94.085,94.056,94.083,166999999.0
2006-11-02 06:26:00,94.066,94.087,94.061,94.087,190099997.0
2006-11-02 06:27:00,94.083,94.083,94.057,94.079,311999996.0
2006-11-02 06:28:00,94.075,94.079,94.047,94.047,293199999.0
2006-11-02 06:29:00,94.073,94.086,94.056,94.064,226199996.0
2006-11-02 06:30:00,94.08,94.093,94.064,94.078,209500001.0
2006-11-02 06:31:00,94.094,94.1,94.069,94.08,300400002.0
2006-11-02 06:32:00,94.076,94.096,94.074,94.08,274299998.0
2006-11-02 06:33:00,94.07,94.097,94.064,94.097,224200003.0
2006-11-02 06:34:00,94.09,94.103,94.088,94.088,70799999.0
2006-11-02 06:35:00,94.088,94.11,94.073,94.086,207600000.0
2006-11-02 06:36:00,94.095,94.1,94.08,94.08,234999998.0
2006-11-02 06:37:00,94.098,94.098,94.063,94.063,85699999.0
2006-11-02 06:38:00,94.089,94.089,94.059,94.059,73600000.0
2006-11-02 06:39:00,94.08,94.095,94.08,94.095,96899998.0
2006-11-02 06:40:00,94.09,94.09,94.07,94.079,233899997.0
2006-11-02 06:41:00,94.088,94.095,94.07,94.07,148099997.0
2006-11-02 06:42:00,94.085,94.09,94.062,94.08,241600001.0
2006-11-02 06:43:00,94.074,94.099,94.074,94.095,202900002.0
2006-11-02 06:44:00,94.067,94.089,94.067,94.089,87399997.0
2006-11-02 06:45:00,94.079,94.097,94.059,94.083,123099998.0
2006-11-02 06:46:00,94.09,94.103,94.081,94.095,162100000.0
2006-11-02 06:47:00,94.079,94.095,94.07,94.09,125900000.0
2006-11-02 06:48:00,94.073,94.095,94.072,94.088,260999996.0
2006-11-02 06:49:00,94.09,94.104,94.076,94.089,148900000.0
2006-11-02 06:50:00,94.064,94.102,94.064,94.079,139799998.0
2006-11-02 06:51:00,94.081,94.099,94.08,94.095,227899998.0
2006-11-02 06:52:00,94.071,94.092,94.051,94.077,264600000.0
2006-11-02 06:53:00,94.086,94.092,94.066,94.075,202699998.0
2006-11-02 06:54:00,94.092,94.093,94.07,94.076,138700002.0
2006-11-02 06:55:00,94.084,94.097,94.074,94.092,145199997.0
2006-11-02 06:56:00,94.078,94.103,94.071,94.101,275199998.0
2006-11-02 06:57:00,94.103,94.103,94.084,94.092,72100000.0
2006-11-02 06:58:00,94.088,94.105,94.071,94.105,225800002.0
2006-11-02 06:59:00,94.081,94.105,94.081,94.1,223299999.0
2006-11-02 07:00:00,94.082,94.101,94.075,94.093,167099996.0
2006-11-02 07:01:00,94.102,94.11,94.085,94.097,217399997.0
2006-11-02 07:02:00,94.097,94.097,94.068,94.068,168899999.0
2006-11-02 07:03:00,94.074,94.094,94.07,94.07,166500001.0
2006-11-02 07:04:00,94.094,94.097,94.073,94.082,118600000.0
2006-11-02 07:05:00,94.08,94.102,94.078,94.102,291800002.0
2006-11-02 07:06:00,94.112,94.112,94.09,94.105,278599992.0
2006-11-02 07:07:00,94.114,94.119,94.1,94.103,234900000.0
2006-11-02 07:08:00,94.089,94.109,94.079,94.098,180900000.0
2006-11-02 07:09:00,94.1,94.101,94.075,94.078,235999994.0
2006-11-02 07:10:00,94.084,94.097,94.075,94.087,109900000.0
2006-11-02 07:11:00,94.083,94.094,94.076,94.076,51500000.0
2006-11-02 07:12:00,94.068,94.094,94.068,94.084,261200001.0
2006-11-02 07:13:00,94.079,94.094,94.069,94.089,205099997.0
2006-11-02 07:14:00,94.077,94.099,94.077,94.093,407899997.0
2006-11-02 07:15:00,94.083,94.097,94.066,94.084,175399998.0
2006-11-02 07:16:00,94.07,94.1,94.07,94.1,231200002.0
2006-11-02 07:17:00,94.095,94.108,94.079,94.088,368900002.0
2006-11-02 07:18:00,94.098,94.098,94.08,94.08,79499997.0
2006-11-02 07:19:00,94.088,94.1,94.074,94.074,308800005.0
2006-11-02 07:20:00,94.086,94.089,94.069,94.07,214700000.0
2006-11-02 07:21:00,94.069,94.082,94.061,94.073,80000000.0
2006-11-02 07:22:00,94.053,94.069,94.047,94.066,89700002.0
2006-11-02 07:23:00,94.081,94.087,94.052,94.062,206800001.0
2006-11-02 07:24:00,94.06,94.08,94.06,94.08,254400001.0
2006-11-02 07:25:00,94.055,94.07,94.049,94.065,217299996.0
2006-11-02 07:26:00,94.068,94.068,94.03,94.055,182600001.0
2006-11-02 07:27:00,94.04,94.066,94.04,94.057,238500000.0
2006-11-02 07:28:00,94.052,94.062,94.035,94.044,226699999.0
2006-11-02 07:29:00,94.054,94.073,94.039,94.058,226300001.0
2006-11-02 07:30:00,94.032,94.049,94.022,94.042,396600001.0
2006-11-02 07:31:00,94.028,94.047,94.023,94.023,189600003.0
2006-11-02 07:32:00,94.038,94.05,94.03,94.045,73999999.0
2006-11-02 07:33:00,94.045,94.05,94.006,94.035,154100000.0
2006-11-02 07:34:00,94.038,94.048,94.019,94.028,235399998.0
2006-11-02 07:35:00,94.031,94.056,94.027,94.056,414299997.0
2006-11-02 07:36:00,94.053,94.059,94.032,94.051,233300002.0
2006-11-02 07:37:00,94.049,94.069,94.038,94.069,252499999.0
2006-11-02 07:38:00,94.063,94.07,94.048,94.065,132699999.0
2006-11-02 07:39:00,94.056,94.078,94.046,94.073,262399999.0
2006-11-02 07:40:00,94.063,94.083,94.058,94.077,140300001.0
2006-11-02 07:41:00,94.069,94.079,94.049,94.075,207300004.0
2006-11-02 07:42:00,94.068,94.095,94.064,94.082,330099998.0
2006-11-02 07:43:00,94.078,94.097,94.065,94.082,163899996.0
2006-11-02 07:44:00,94.096,94.105,94.077,94.1,111399999.0
2006-11-02 07:45:00,94.076,94.105,94.076,94.099,285300004.0
2006-11-02 07:46:00,94.08,94.1,94.062,94.093,272900001.0
2006-11-02 07:47:00,94.08,94.1,94.08,94.1,116700000.0
2006-11-02 07:48:00,94.079,94.095,94.071,94.086,106099996.0
2006-11-02 07:49:00,94.071,94.09,94.071,94.085,160100001.0
2006-11-02 07:50:00,94.086,94.093,94.07,94.077,188400001.0
2006-11-02 07:51:00,94.087,94.1,94.079,94.095,216199997.0
2006-11-02 07:52:00,94.072,94.097,94.072,94.095,343399998.0
2006-11-02 07:53:00,94.096,94.12,94.08,94.091,158200001.0
2006-11-02 07:54:00,94.083,94.106,94.081,94.102,181600000.0
2006-11-02 07:55:00,94.108,94.108,94.08,94.087,271299997.0
2006-11-02 07:56:00,94.086,94.101,94.084,94.099,37300001.0
2006-11-02 07:57:00,94.092,94.109,94.078,94.082,286299998.0
2006-11-02 07:58:00,94.1,94.105,94.08,94.088,210299997.0
2006-11-02 07:59:00,94.089,94.115,94.085,94.113,142100000.0
2006-11-02 08:00:00,94.109,94.109,94.073,94.087,214499995.0
2006-11-02 08:01:00,94.089,94.112,94.084,94.102,230599999.0
2006-11-02 08:02:00,94.101,94.113,94.09,94.109,231100001.0
2006-11-02 08:03:00,94.092,94.115,94.082,94.097,239200000.0
2006-11-02 08:04:00,94.105,94.12,94.098,94.102,203700002.0
2006-11-02 08:05:00,94.083,94.104,94.079,94.102,224600002.0
2006-11-02 08:06:00,94.097,94.114,94.089,94.098,315699999.0
2006-11-02 08:07:00,94.097,94.121,94.097,94.114,244800004.0
2006-11-02 08:08:00,94.111,94.126,94.094,94.101,287400004.0
2006-11-02 08:09:00,94.11,94.124,94.09,94.114,219099999.0
2006-11-02 08:10:00,94.08,94.107,94.08,94.105,163499999.0
2006-11-02 08:11:00,94.105,94.131,94.098,94.118,307700000.0
2006-11-02 08:12:00,94.109,94.126,94.101,94.116,244399998.0
2006-11-02 08:13:00,94.108,94.125,94.095,94.117,232600000.0
2006-11-02 08:14:00,94.125,94.125,94.078,94.078,254700000.0
2006-11-02 08:15:00,94.08,94.08,94.046,94.046,137799999.0
2006-11-02 08:16:00,94.069,94.084,94.051,94.071,85599998.0
2006-11-02 08:17:00,94.073,94.073,94.055,94.055,67500000.0
2006-11-02 08:18:00,94.05,94.069,94.034,94.047,183399999.0
2006-11-02 08:19:00,94.059,94.071,94.023,94.067,183900001.0
2006-11-02 08:20:00,94.041,94.061,94.029,94.035,314400005.0
2006-11-02 08:21:00,94.058,94.065,94.036,94.05,196300002.0
2006-11-02 08:22:00,94.061,94.064,94.042,94.042,200099998.0
2006-11-02 08:23:00,94.042,94.067,94.042,94.067,76300001.0
2006-11-02 08:24:00,94.054,94.067,94.031,94.05,371700000.0
2006-11-02 08:25:00,94.057,94.065,94.039,94.062,274100003.0
2006-11-02 08:26:00,94.046,94.068,94.043,94.058,203599998.0
2006-11-02 08:27:00,94.054,94.063,94.036,94.041,340500000.0
2006-11-02 08:28:00,94.033,94.06,94.033,94.057,262900001.0
2006-11-02 08:29:00,94.057,94.069,94.037,94.037,201400000.0
2006-11-02 08:30:00,94.044,94.057,94.031,94.056,165200001.0
2006-11-02 08:31:00,94.068,94.068,94.043,94.052,159999999.0
2006-11-02 08:32:00,94.045,94.061,94.045,94.059,99099998.0
2006-11-02 08:33:00,94.053,94.07,94.042,94.046,177700000.0
2006-11-02 08:34:00,94.053,94.07,94.044,94.065,106399998.0
2006-11-02 08:35:00,94.06,94.073,94.046,94.059,287699997.0
2006-11-02 08:36:00,94.058,94.077,94.045,94.058,342099993.0
2006-11-02 08:37:00,94.04,94.065,94.04,94.064,296500002.0
2006-11-02 08:38:00,94.057,94.07,94.047,94.067,320000003.0
2006-11-02 08:39:00,94.051,94.075,94.036,94.058,278799998.0
2006-11-02 08:40:00,94.066,94.078,94.057,94.068,208899999.0
2006-11-02 08:41:00,94.07,94.072,94.05,94.054,200899997.0
2006-11-02 08:42:00,94.065,94.081,94.052,94.062,237600001.0
2006-11-02 08:43:00,94.07,94.076,94.049,94.063,268599998.0
2006-11-02 08:44:00,94.058,94.076,94.04,94.061,210800000.0
2006-11-02 08:45:00,94.046,94.062,94.017,94.046,174200002.0
2006-11-02 08:46:00,94.02,94.039,94.001,94.015,186500000.0
2006-11-02 08:47:00,94.016,94.029,93.998,94.005,227300000.0
2006-11-02 08:48:00,94.016,94.035,94.003,94.01,279900000.0
2006-11-02 08:49:00,94.021,94.03,94.004,94.017,255799999.0
2006-11-02 08:50:00,94.003,94.02,93.978,93.999,167699997.0
2006-11-02 08:51:00,94.003,94.039,93.986,94.011,323799996.0
2006-11-02 08:52:00,94.019,94.028,93.999,94.022,357099997.0
2006-11-02 08:53:00,94.015,94.028,93.996,94.028,185400001.0
2006-11-02 08:54:00,94.035,94.04,94.02,94.02,133199998.0
2006-11-02 08:55:00,94.034,94.048,94.016,94.016,180800001.0
2006-11-02 08:56:00,94.016,94.021,93.997,93.999,259200001.0
2006-11-02 08:57:00,94.013,94.025,94.0,94.01,358200001.0
2006-11-02 08:58:00,94.004,94.025,93.998,94.01,178599999.0
2006-11-02 08:59:00,94.005,94.013,93.984,94.005,267199996.0
2006-11-02 09:00:00,94.012,94.042,93.995,94.042,326499997.0
2006-11-02 09:01:00,94.032,94.037,94.015,94.017,370099998.0
2006-11-02 09:02:00,94.033,94.035,94.003,94.021,232599998.0
2006-11-02 09:03:00,94.009,94.028,94.004,94.018,235199998.0
2006-11-02 09:04:00,93.988,94.021,93.988,94.005,190100000.0
2006-11-02 09:05:00,94.033,94.036,93.996,94.006,247199998.0
2006-11-02 09:06:00,94.026,94.039,94.005,94.005,186899997.0
2006-11-02 09:07:00,94.034,94.036,94.007,94.007,232699999.0
2006-11-02 09:08:00,94.01,94.036,93.984,94.009,266700000.0
2006-11-02 09:09:00,94.005,94.023,93.993,94.019,231800000.0
2006-11-02 09:10:00,94.008,94.008,93.984,94.005,167799998.0
2006-11-02 09:11:00,94.007,94.007,93.975,93.978,143500000.0
2006-11-02 09:12:00,94.003,94.01,93.98,93.996,206099999.0
2006-11-02 09:13:00,94.009,94.013,93.995,93.999,60300002.0
2006-11-02 09:14:00,94.013,94.019,93.992,93.997,251500000.0
2006-11-02 09:15:00,94.023,94.024,94.004,94.004,145000001.0
2006-11-02 09:16:00,94.018,94.036,94.013,94.013,209200002.0
2006-11-02 09:17:00,94.027,94.033,94.005,94.015,335499997.0
2006-11-02 09:18:00,94.012,94.052,94.012,94.042,150200000.0
2006-11-02 09:19:00,94.046,94.064,94.019,94.042,224999999.0
2006-11-02 09:20:00,94.043,94.044,94.013,94.019,328899999.0
2006-11-02 09:21:00,94.03,94.03,94.003,94.01,169000002.0
2006-11-02 09:22:00,94.039,94.063,94.025,94.049,252299997.0
2006-11-02 09:23:00,94.053,94.07,94.041,94.053,194100001.0
2006-11-02 09:24:00,94.077,94.083,94.044,94.044,204700001.0
2006-11-02 09:25:00,94.036,94.067,94.03,94.05,318900002.0
2006-11-02 09:26:00,94.013,94.031,94.013,94.031,43100000.0
2006-11-02 09:27:00,94.02,94.027,93.995,94.025,216600002.0
2006-11-02 09:28:00,93.988,94.024,93.986,94.017,328600003.0
2006-11-02 09:29:00,94.018,94.018,93.992,93.999,90600000.0
2006-11-02 09:30:00,94.006,94.009,93.976,93.99,216799998.0
2006-11-02 09:31:00,94.003,94.021,94.002,94.002,278599998.0
2006-11-02 09:32:00,94.019,94.029,94.002,94.017,169899998.0
2006-11-02 09:33:00,94.028,94.036,93.998,94.007,151300001.0
2006-11-02 09:34:00,94.011,94.011,93.985,93.985,276199999.0
2006-11-02 09:35:00,93.988,94.029,93.979,94.001,113900000.0
2006-11-02 09:36:00,94.032,94.047,94.008,94.023,288299998.0
2006-11-02 09:37:00,94.013,94.033,93.989,94.014,246499996.0
2006-11-02 09:38:00,94.02,94.031,93.997,94.021,212999999.0
2006-11-02 09:39:00,94.018,94.023,93.994,94.019,258200001.0
2006-11-02 09:40:00,94.018,94.025,93.998,94.0,203799996.0
2006-11-02 09:41:00,94.004,94.017,93.991,94.017,252500000.0
2006-11-02 09:42:00,94.008,94.022,93.986,94.021,268600001.0
2006-11-02 09:43:00,94.019,94.031,94.008,94.022,63600001.0
2006-11-02 09:44:00,94.014,94.027,93.994,94.016,179700000.0
2006-11-02 09:45:00,94.008,94.021,93.991,94.018,156100000.0
2006-11-02 09:46:00,94.017,94.021,93.994,94.004,157199999.0
2006-11-02 09:47:00,94.006,94.03,94.001,94.02,229100003.0
2006-11-02 09:48:00,94.018,94.026,93.989,94.011,345299999.0
2006-11-02 09:49:00,94.018,94.023,93.995,93.995,308700002.0
2006-11-02 09:50:00,94.006,94.016,93.992,93.994,332800001.0
2006-11-02 09:51:00,94.0,94.01,93.983,93.997,77599999.0
2006-11-02 09:52:00,93.975,94.006,93.975,94.003,174900000.0
2006-11-02 09:53:00,94.0,94.01,93.98,93.98,269500003.0
2006-11-02 09:54:00,94.0,94.022,93.999,94.019,100299998.0
2006-11-02 09:55:00,94.009,94.018,93.99,93.995,196499997.0
2006-11-02 09:56:00,93.985,94.006,93.98,94.006,217600002.0
2006-11-02 09:57:00,93.982,93.989,93.955,93.966,325200001.0
2006-11-02 09:58:00,93.953,93.979,93.936,93.975,315700002.0
2006-11-02 09:59:00,93.96,93.98,93.952,93.979,122300000.0
2006-11-02 10:00:00,93.992,93.993,93.972,93.98,350700001.0
2006-11-02 10:01:00,93.974,94.002,93.963,93.984,257099996.0
2006-11-02 10:02:00,93.982,93.999,93.974,93.979,226499996.0
2006-11-02 10:03:00,93.974,93.998,93.967,93.998,202599998.0
2006-11-02 10:04:00,94.005,94.024,94.0,94.003,343900001.0
2006-11-02 10:05:00,94.009,94.027,93.99,94.005,230499999.0
2006-11-02 10:06:00,94.001,94.028,93.985,94.015,392000001.0
2006-11-02 10:07:00,94.005,94.031,93.983,94.009,196900001.0
2006-11-02 10:08:00,94.013,94.028,93.996,94.007,226100001.0
2006-11-02 10:09:00,94.018,94.039,94.005,94.028,203599999.0
2006-11-02 10:10:00,94.016,94.047,94.004,94.025,260499996.0
2006-11-02 10:11:00,94.02,94.046,94.019,94.036,211699994.0
2006-11-02 10:12:00,94.024,94.046,94.012,94.031,248600003.0
2006-11-02 10:13:00,94.019,94.033,94.006,94.013,187900003.0
2006-11-02 10:14:00,94.012,94.03,94.003,94.02,124500003.0
2006-11-02 10:15:00,94.0,94.012,93.988,94.007,207100001.0
2006-11-02 10:16:00,93.982,94.016,93.982,94.016,171299998.0
2006-11-02 10:17:00,94.013,94.026,93.994,94.01,279500002.0
2006-11-02 10:18:00,94.007,94.007,93.987,93.988,221099999.0
2006-11-02 10:19:00,93.992,94.01,93.972,93.992,355799999.0
2006-11-02 10:20:00,93.995,94.012,93.96,94.008,317500001.0
2006-11-02 10:21:00,93.987,94.009,93.983,93.995,347200000.0
2006-11-02 10:22:00,94.007,94.007,93.974,93.986,326900001.0
2006-11-02 10:23:00,93.987,93.999,93.968,93.972,218300001.0
2006-11-02 10:24:00,93.979,93.98,93.96,93.967,207000002.0
2006-11-02 10:25:00,93.967,93.97,93.944,93.968,357900003.0
2006-11-02 10:26:00,93.963,93.979,93.95,93.978,300699996.0
2006-11-02 10:27:00,93.963,93.988,93.958,93.969,192199998.0
2006-11-02 10:28:00,93.97,93.974,93.945,93.955,288399994.0
2006-11-02 10:29:00,93.963,93.965,93.937,93.937,209099997.0
2006-11-02 10:30:00,93.939,93.961,93.933,93.939,211799996.0
2006-11-02 10:31:00,93.948,93.965,93.912,93.953,199299999.0
2006-11-02 10:32:00,93.948,93.963,93.942,93.962,48400000.0
2006-11-02 10:33:00,93.969,93.984,93.962,93.977,174000001.0
2006-11-02 10:34:00,93.96,93.98,93.955,93.975,194799999.0
2006-11-02 10:35:00,93.971,93.984,93.962,93.976,218900000.0
2006-11-02 10:36:00,93.971,93.975,93.945,93.949,280400002.0
2006-11-02 10:37:00,93.926,93.957,93.92,93.957,358300001.0
2006-11-02 10:38:00,93.956,93.957,93.929,93.941,260300005.0
2006-11-02 10:39:00,93.947,93.963,93.944,93.958,212399997.0
2006-11-02 10:40:00,93.954,93.967,93.936,93.944,132299997.0
2006-11-02 10:41:00,93.953,93.966,93.947,93.954,272099995.0
2006-11-02 10:42:00,93.963,93.965,93.943,93.951,172299999.0
2006-11-02 10:43:00,93.94,93.964,93.929,93.963,212299998.0
2006-11-02 10:44:00,93.968,93.97,93.941,93.941,430999995.0
2006-11-02 10:45:00,93.952,93.968,93.946,93.968,270200003.0
2006-11-02 10:46:00,93.94,93.965,93.938,93.945,162599999.0
2006-11-02 10:47:00,93.968,93.973,93.949,93.965,254299998.0
2006-11-02 10:48:00,93.965,93.972,93.945,93.961,288299998.0
2006-11-02 10:49:00,93.964,93.986,93.957,93.957,217100000.0
2006-11-02 10:50:00,93.98,93.985,93.966,93.969,204800001.0
2006-11-02 10:51:00,93.978,93.978,93.954,93.961,171200000.0
2006-11-02 10:52:00,93.954,93.955,93.934,93.938,284400002.0
2006-11-02 10:53:00,93.955,93.97,93.947,93.965,230400001.0
2006-11-02 10:54:00,93.967,93.984,93.922,93.959,251699999.0
2006-11-02 10:55:00,93.98,93.985,93.951,93.971,154799996.0
2006-11-02 10:56:00,93.988,94.006,93.973,93.993,223500000.0
2006-11-02 10:57:00,93.986,94.003,93.972,93.981,135599999.0
2006-11-02 10:58:00,93.977,93.996,93.958,93.981,392100001.0
2006-11-02 10:59:00,93.995,94.005,93.976,93.976,252200005.0
2006-11-02 11:00:00,93.997,94.003,93.978,94.0,204399998.0
2006-11-02 11:01:00,94.002,94.002,93.969,93.978,202899997.0
2006-11-02 11:02:00,94.002,94.012,93.98,93.984,281300000.0
2006-11-02 11:03:00,93.994,94.006,93.982,93.991,246400004.0
2006-11-02 11:04:00,94.015,94.025,94.002,94.004,168899999.0
2006-11-02 11:05:00,93.996,94.027,93.996,94.015,285099998.0
2006-11-02 11:06:00,94.023,94.027,93.994,94.001,279600001.0
2006-11-02 11:07:00,94.005,94.015,93.989,94.015,139700000.0
2006-11-02 11:08:00,93.988,94.01,93.986,93.986,217999998.0
2006-11-02 11:09:00,94.0,94.012,93.989,93.991,116699999.0
2006-11-02 11:10:00,94.003,94.01,93.988,93.988,255000004.0
2006-11-02 11:11:00,94.0,94.017,93.978,94.004,366999998.0
2006-11-02 11:12:00,94.02,94.02,93.983,93.983,152699998.0
2006-11-02 11:13:00,93.98,94.01,93.98,94.009,256699996.0
2006-11-02 11:14:00,93.994,94.007,93.982,94.002,297600003.0
2006-11-02 11:15:00,93.984,94.01,93.984,94.005,439399999.0
2006-11-02 11:16:00,93.996,94.012,93.982,94.012,208499997.0
2006-11-02 11:17:00,93.994,94.015,93.994,94.011,245400001.0
2006-11-02 11:18:00,93.985,94.0,93.973,93.995,371500004.0
2006-11-02 11:19:00,93.997,94.003,93.973,94.0,224400001.0
2006-11-02 11:20:00,93.988,94.01,93.98,94.01,318800002.0
2006-11-02 11:21:00,93.99,94.01,93.976,93.992,221500001.0
2006-11-02 11:22:00,94.015,94.02,93.998,94.002,293700001.0
2006-11-02 11:23:00,94.0,94.025,94.0,94.016,199999999.0
2006-11-02 11:24:00,94.008,94.054,94.008,94.031,175099999.0
2006-11-02 11:25:00,94.051,94.051,94.012,94.024,198000001.0
2006-11-02 11:26:00,94.053,94.061,94.031,94.038,263800000.0
2006-11-02 11:27:00,94.053,94.058,94.028,94.033,235499994.0
2006-11-02 11:28:00,94.048,94.048,94.012,94.022,242899995.0
2006-11-02 11:29:00,94.02,94.051,94.001,94.051,240299998.0
2006-11-02 11:30:00,94.045,94.069,94.043,94.054,229499999.0
2006-11-02 11:31:00,94.038,94.052,94.018,94.035,159899997.0
2006-11-02 11:32:00,94.042,94.06,94.032,94.049,284500001.0
2006-11-02 11:33:00,94.013,94.013,93.89,93.89,321999997.0
2006-11-02 11:34:00,93.911,93.959,93.911,93.948,350399998.0
2006-11-02 11:35:00,93.913,93.939,93.909,93.939,188399999.0
2006-11-02 11:36:00,93.942,93.951,93.926,93.926,222699997.0
2006-11-02 11:37:00,93.918,93.939,93.918,93.937,220999999.0
2006-11-02 11:38:00,93.919,93.94,93.911,93.923,164099999.0
2006-11-02 11:39:00,93.901,93.915,93.886,93.893,173000000.0
2006-11-02 11:40:00,93.878,93.878,93.804,93.813,327399998.0
2006-11-02 11:41:00,93.818,93.832,93.796,93.812,379700000.0
2006-11-02 11:42:00,93.819,93.835,93.807,93.815,248800002.0
2006-11-02 11:43:00,93.837,93.849,93.815,93.815,184100002.0
2006-11-02 11:44:00,93.803,93.819,93.794,93.812,200700001.0
2006-11-02 11:45:00,93.812,93.823,93.8,93.812,235200005.0
2006-11-02 11:46:00,93.801,93.828,93.801,93.818,128099996.0
2006-11-02 11:47:00,93.801,93.801,93.777,93.787,154500001.0
2006-11-02 11:48:00,93.775,93.805,93.775,93.805,253700001.0
2006-11-02 11:49:00,93.786,93.798,93.769,93.773,342699993.0
2006-11-02 11:50:00,93.783,93.789,93.76,93.777,192199999.0
2006-11-02 11:51:00,93.778,93.778,93.747,93.753,232499999.0
2006-11-02 11:52:00,93.772,93.772,93.749,93.756,388599995.0
2006-11-02 11:53:00,93.774,93.776,93.75,93.76,303499998.0
2006-11-02 11:54:00,93.753,93.775,93.752,93.771,153799997.0
2006-11-02 11:55:00,93.76,93.78,93.741,93.756,129799999.0
2006-11-02 11:56:00,93.748,93.764,93.733,93.764,139300003.0
2006-11-02 11:57:00,93.737,93.763,93.737,93.755,227900001.0
2006-11-02 11:58:00,93.753,93.769,93.737,93.737,245000002.0
2006-11-02 11:59:00,93.746,93.752,93.724,93.728,171400001.0
2006-11-02 12:00:00,93.728,93.76,93.721,93.76,299899998.0
2006-11-02 12:01:00,93.758,93.767,93.732,93.732,233499998.0
2006-11-02 12:02:00,93.713,93.73,93.697,93.707,304900000.0
2006-11-02 12:03:00,93.685,93.685,93.614,93.621,242599999.0
2006-11-02 12:04:00,93.616,93.633,93.61,93.625,225500004.0
2006-11-02 12:05:00,93.611,93.645,93.611,93.645,131799997.0
2006-11-02 12:06:00,93.633,93.664,93.627,93.66,254499997.0
2006-11-02 12:07:00,93.64,93.69,93.64,93.69,313000000.0
2006-11-02 12:08:00,93.686,93.694,93.664,93.666,200800000.0
2006-11-02 12:09:00,93.671,93.673,93.654,93.654,188399999.0
2006-11-02 12:10:00,93.668,93.672,93.65,93.654,327500003.0
2006-11-02 12:11:00,93.659,93.682,93.643,93.675,142199999.0
2006-11-02 12:12:00,93.656,93.695,93.656,93.688,260999999.0
2006-11-02 12:13:00,93.703,93.703,93.677,93.677,232800000.0
2006-11-02 12:14:00,93.712,93.719,93.692,93.698,312800002.0
2006-11-02 12:15:00,93.704,93.722,93.683,93.701,187599997.0
2006-11-02 12:16:00,93.715,93.731,93.698,93.707,208699999.0
2006-11-02 12:17:00,93.731,93.782,93.731,93.776,231700001.0
2006-11-02 12:18:00,93.785,93.785,93.749,93.75,194899995.0
2006-11-02 12:19:00,93.764,93.782,93.76,93.76,308500003.0
2006-11-02 12:20:00,93.76,93.78,93.756,93.777,280100002.0
2006-11-02 12:21:00,93.773,93.776,93.749,93.756,317799999.0
2006-11-02 12:22:00,93.767,93.775,93.748,93.765,346800003.0
2006-11-02 12:23:00,93.749,93.764,93.725,93.742,130699999.0
2006-11-02 12:24:00,93.735,93.767,93.735,93.767,195200001.0
2006-11-02 12:25:00,93.759,93.766,93.739,93.739,100599998.0
2006-11-02 12:26:00,93.756,93.773,93.749,93.773,124500000.0
2006-11-02 12:27:00,93.746,93.763,93.738,93.75,231900001.0
2006-11-02 12:28:00,93.75,93.766,93.735,93.755,231099998.0
2006-11-02 12:29:00,93.759,93.766,93.736,93.752,292499998.0
2006-11-02 12:30:00,93.728,93.767,93.728,93.767,103399999.0
2006-11-02 12:31:00,93.783,93.79,93.761,93.764,226000002.0
2006-11-02 12:32:00,93.791,93.8,93.766,93.785,253999998.0
2006-11-02 12:33:00,93.759,93.78,93.751,93.77,168800000.0
2006-11-02 12:34:00,93.788,93.798,93.779,93.781,75800001.0
2006-11-02 12:35:00,93.793,93.805,93.776,93.792,217499999.0
2006-11-02 12:36:00,93.793,93.793,93.759,93.784,218599997.0
2006-11-02 12:37:00,93.755,93.791,93.746,93.791,250700000.0
2006-11-02 12:38:00,93.787,93.788,93.768,93.777,163299998.0
2006-11-02 12:39:00,93.787,93.794,93.765,93.765,171899999.0
2006-11-02 12:40:00,93.791,93.791,93.777,93.777,54699999.0
2006-11-02 12:41:00,93.758,93.784,93.757,93.784,161400002.0
2006-11-02 12:42:00,93.768,93.78,93.753,93.775,193299997.0
2006-11-02 12:43:00,93.769,93.77,93.746,93.753,253299999.0
2006-11-02 12:44:00,93.755,93.779,93.749,93.759,290599995.0
2006-11-02 12:45:00,93.747,93.782,93.747,93.767,305899999.0
2006-11-02 12:46:00,93.768,93.778,93.751,93.775,251299998.0
2006-11-02 12:47:00,93.768,93.782,93.756,93.76,234399997.0
2006-11-02 12:48:00,93.779,93.786,93.766,93.768,232299998.0
2006-11-02 12:49:00,93.773,93.787,93.763,93.771,179100000.0
2006-11-02 12:50:00,93.787,93.787,93.756,93.768,243999995.0
2006-11-02 12:51:00,93.765,93.787,93.761,93.787,246399999.0
2006-11-02 12:52:00,93.76,93.783,93.76,93.78,208800000.0
2006-11-02 12:53:00,93.77,93.77,93.699,93.699,219699998.0
2006-11-02 12:54:00,93.766,93.781,93.753,93.763,219200003.0
2006-11-02 12:55:00,93.752,93.785,93.752,93.782,322399996.0
2006-11-02 12:56:00,93.751,93.786,93.751,93.785,187100002.0
2006-11-02 12:57:00,93.785,93.787,93.771,93.774,102499998.0
2006-11-02 12:58:00,93.767,93.783,93.748,93.762,208099999.0
2006-11-02 12:59:00,93.774,93.774,93.739,93.739,279899997.0
2006-11-02 13:00:00,93.777,93.783,93.753,93.754,358900003.0
2006-11-02 13:01:00,93.783,93.783,93.759,93.775,133000001.0
2006-11-02 13:02:00,93.762,93.792,93.758,93.79,289699997.0
2006-11-02 13:03:00,93.802,93.82,93.79,93.802,37300000.0
2006-11-02 13:04:00,93.827,93.833,93.808,93.823,227199997.0
2006-11-02 13:05:00,93.816,93.835,93.811,93.826,276799999.0
2006-11-02 13:06:00,93.838,93.862,93.82,93.845,193500001.0
2006-11-02 13:07:00,93.842,93.852,93.811,93.811,357000000.0
2006-11-02 13:08:00,93.816,93.831,93.813,93.824,159999996.0
2006-11-02 13:09:00,93.818,93.838,93.803,93.811,219400000.0
2006-11-02 13:10:00,93.82,93.839,93.819,93.82,253899998.0
2006-11-02 13:11:00,93.823,93.84,93.816,93.817,129900000.0
2006-11-02 13:12:00,93.832,93.839,93.817,93.827,280499997.0
2006-11-02 13:13:00,93.842,93.861,93.833,93.838,175699999.0
2006-11-02 13:14:00,93.842,93.865,93.841,93.857,255700000.0
2006-11-02 13:15:00,93.838,93.861,93.832,93.855,285299998.0
2006-11-02 13:16:00,93.858,93.861,93.838,93.848,104300004.0
2006-11-02 13:17:00,93.839,93.865,93.807,93.845,179400001.0
2006-11-02 13:18:00,93.858,93.866,93.842,93.86,302999997.0
2006-11-02 13:19:00,93.841,93.869,93.841,93.854,159399998.0
2006-11-02 13:20:00,93.836,93.851,93.834,93.849,30999999.0
2006-11-02 13:21:00,93.847,93.855,93.831,93.831,123499998.0
2006-11-02 13:22:00,93.832,93.859,93.829,93.847,205400001.0
2006-11-02 13:23:00,93.843,93.857,93.828,93.844,289299999.0
2006-11-02 13:24:00,93.853,93.853,93.824,93.833,380700003.0
2006-11-02 13:25:00,93.848,93.873,93.842,93.851,240199997.0
2006-11-02 13:26:00,93.848,93.855,93.831,93.841,286799999.0
2006-11-02 13:27:00,93.85,93.867,93.839,93.84,260300002.0
2006-11-02 13:28:00,93.854,93.876,93.846,93.863,258099998.0
2006-11-02 13:29:00,93.867,93.867,93.84,93.855,177000000.0
2006-11-02 13:30:00,93.875,93.88,93.851,93.859,162999999.0
2006-11-02 13:31:00,93.859,93.886,93.857,93.886,315099999.0
2006-11-02 13:32:00,93.875,93.898,93.86,93.883,183300000.0
2006-11-02 13:33:00,93.891,93.908,93.872,93.889,174599998.0
2006-11-02 13:34:00,93.89,93.903,93.874,93.88,187800000.0
2006-11-02 13:35:00,93.89,93.89,93.855,93.872,251000001.0
2006-11-02 13:36:00,93.875,93.888,93.869,93.887,165299998.0
2006-11-02 13:37:00,93.882,93.898,93.874,93.874,102100002.0
2006-11-02 13:38:00,93.908,93.923,93.891,93.913,189399999.0
2006-11-02 13:39:00,93.925,93.962,93.919,93.947,267599999.0
2006-11-02 13:40:00,93.948,93.957,93.934,93.938,247700000.0
2006-11-02 13:41:00,93.93,93.949,93.918,93.943,300999996.0
2006-11-02 13:42:00,93.938,93.938,93.9,93.911,277900002.0
2006-11-02 13:43:00,93.926,93.941,93.902,93.912,137299998.0
2006-11-02 13:44:00,93.913,93.913,93.881,93.881,107899998.0
2006-11-02 13:45:00,93.898,93.909,93.877,93.877,208299999.0
2006-11-02 13:46:00,93.872,93.894,93.872,93.891,141300000.0
2006-11-02 13:47:00,93.889,93.904,93.868,93.885,333199999.0
2006-11-02 13:48:00,93.87,93.87,93.843,93.846,110699999.0
2006-11-02 13:49:00,93.854,93.874,93.842,93.852,132499998.0
2006-11-02 13:50:00,93.836,93.877,93.836,93.877,347599999.0
2006-11-02 13:51:00,93.87,93.886,93.856,93.875,155099999.0
2006-11-02 13:52:00,93.87,93.88,93.851,93.86,317599999.0
2006-11-02 13:53:00,93.875,93.894,93.859,93.879,344099997.0
2006-11-02 13:54:00,93.873,93.895,93.863,93.89,257300003.0
2006-11-02 13:55:00,93.873,93.885,93.861,93.871,143100002.0
2006-11-02 13:56:00,93.86,93.878,93.854,93.878,171500000.0
2006-11-02 13:57:00,93.867,93.885,93.858,93.884,258499999.0
2006-11-02 13:58:00,93.884,93.89,93.867,93.867,125100000.0
2006-11-02 13:59:00,93.891,93.894,93.872,93.887,322299994.0
2006-11-02 14:00:00,93.891,93.896,93.866,93.875,209100002.0
2006-11-02 14:01:00,93.881,93.883,93.854,93.862,281700003.0
2006-11-02 14:02:00,93.851,93.874,93.842,93.86,159399997.0
2006-11-02 14:03:00,93.843,93.866,93.843,93.859,126699997.0
2006-11-02 14:04:00,93.846,93.867,93.824,93.842,272899996.0
2006-11-02 14:05:00,93.827,93.844,93.818,93.838,111000000.0
2006-11-02 14:06:00,93.818,93.852,93.818,93.847,230000000.0
2006-11-02 14:07:00,93.84,93.84,93.816,93.82,214700003.0
2006-11-02 14:08:00,93.827,93.844,93.82,93.836,159799998.0
2006-11-02 14:09:00,93.824,93.842,93.823,93.838,174700001.0
2006-11-02 14:10:00,93.837,93.841,93.811,93.826,228800000.0
2006-11-02 14:11:00,93.825,93.833,93.807,93.817,157899999.0
2006-11-02 14:12:00,93.837,93.837,93.813,93.814,213199995.0
2006-11-02 14:13:00,93.826,93.841,93.814,93.825,293999996.0
2006-11-02 14:14:00,93.828,93.831,93.808,93.813,89500000.0
2006-11-02 14:15:00,93.823,93.865,93.823,93.865,218900002.0
2006-11-02 14:16:00,93.831,93.858,93.83,93.858,142400002.0
2006-11-02 14:17:00,93.855,93.877,93.855,93.873,167100001.0
2006-11-02 14:18:00,93.876,93.899,93.869,93.887,338100001.0
2006-11-02 14:19:00,93.886,93.886,93.862,93.875,218900000.0
2006-11-02 14:20:00,93.874,93.888,93.863,93.878,259899999.0
2006-11-02 14:21:00,93.878,93.878,93.849,93.864,280700001.0
2006-11-02 14:22:00,93.866,93.868,93.845,93.85,143699997.0
2006-11-02 14:23:00,93.84,93.864,93.825,93.842,228100000.0
2006-11-02 14:24:00,93.832,93.863,93.819,93.863,160900000.0
2006-11-02 14:25:00,93.861,93.866,93.834,93.847,167399999.0
2006-11-02 14:26:00,93.855,93.879,93.848,93.86,150899997.0
2006-11-02 14:27:00,93.856,93.879,93.843,93.869,112699999.0
2006-11-02 14:28:00,93.851,93.865,93.842,93.862,241300001.0
2006-11-02 14:29:00,93.845,93.855,93.818,93.84,193099997.0
2006-11-02 14:30:00,93.84,93.867,93.832,93.854,192700001.0
2006-11-02 14:31:00,93.842,93.877,93.806,93.859,267099998.0
2006-11-02 14:32:00,93.851,93.88,93.851,93.874,220799996.0
2006-11-02 14:33:00,93.863,93.884,93.855,93.875,274199997.0
2006-11-02 14:34:00,93.852,93.879,93.843,93.862,173700001.0
2006-11-02 14:35:00,93.859,93.864,93.833,93.855,227099996.0
2006-11-02 14:36:00,93.847,93.861,93.824,93.843,259300002.0
2006-11-02 14:37:00,93.853,93.885,93.847,93.885,151099999.0
2006-11-02 14:38:00,93.894,93.894,93.869,93.869,54199999.0
2006-11-02 14:39:00,93.895,93.895,93.862,93.865,210399999.0
2006-11-02 14:40:00,93.869,93.893,93.866,93.884,329899998.0
2006-11-02 14:41:00,93.87,93.892,93.865,93.887,233899998.0
2006-11-02 14:42:00,93.882,93.886,93.858,93.886,131099998.0
2006-11-02 14:43:00,93.886,93.891,93.859,93.878,165200001.0
2006-11-02 14:44:00,93.883,93.883,93.865,93.87,257199998.0
2006-11-02 14:45:00,93.855,93.88,93.838,93.87,258100001.0
2006-11-02 14:46:00,93.845,93.878,93.844,93.878,230300004.0
2006-11-02 14:47:00,93.877,93.894,93.863,93.875,350100004.0
2006-11-02 14:48:00,93.889,93.902,93.873,93.892,187600000.0
2006-11-02 14:49:00,93.886,93.919,93.886,93.915,195799999.0
2006-11-02 14:50:00,93.906,93.926,93.896,93.917,402000004.0
2006-11-02 14:51:00,93.924,93.933,93.902,93.919,277599997.0
2006-11-02 14:52:00,93.905,93.923,93.896,93.903,237900000.0
2006-11-02 14:53:00,93.92,93.933,93.907,93.915,193600003.0
2006-11-02 14:54:00,93.935,93.948,93.913,93.924,385299994.0
2006-11-02 14:55:00,93.931,93.931,93.894,93.894,252699997.0
2006-11-02 14:56:00,93.91,93.932,93.907,93.926,194199999.0
2006-11-02 14:57:00,93.931,93.931,93.892,93.896,274099993.0
2006-11-02 14:58:00,93.913,93.942,93.909,93.922,349200001.0
2006-11-02 14:59:00,93.865,93.925,93.865,93.925,69599999.0
2006-11-02 15:00:00,93.926,93.926,93.902,93.902,172400000.0
2006-11-02 15:01:00,93.918,93.948,93.898,93.929,157600003.0
2006-11-02 15:02:00,93.949,93.959,93.933,93.957,177999997.0
2006-11-02 15:03:00,93.949,93.968,93.935,93.935,205100000.0
2006-11-02 15:04:00,93.944,93.977,93.943,93.977,102699999.0
2006-11-02 15:05:00,93.96,93.989,93.951,93.975,278999997.0
2006-11-02 15:06:00,93.98,93.992,93.958,93.963,262100001.0
2006-11-02 15:07:00,93.976,93.986,93.959,93.968,214199999.0
2006-11-02 15:08:00,93.978,93.987,93.96,93.968,138399998.0
2006-11-02 15:09:00,93.987,94.007,93.977,93.994,257399994.0
2006-11-02 15:10:00,93.991,93.991,93.96,93.982,198399999.0
2006-11-02 15:11:00,93.968,93.994,93.962,93.975,296500000.0
2006-11-02 15:12:00,93.981,93.993,93.968,93.993,160000000.0
2006-11-02 15:13:00,93.983,93.983,93.962,93.966,214499999.0
2006-11-02 15:14:00,93.967,93.972,93.948,93.95,288500004.0
2006-11-02 15:15:00,93.941,93.969,93.926,93.969,220900001.0
2006-11-02 15:16:00,93.94,93.962,93.932,93.954,243500002.0
2006-11-02 15:17:00,93.953,93.985,93.942,93.971,205299998.0
2006-11-02 15:18:00,93.968,93.993,93.964,93.993,205500001.0
2006-11-02 15:19:00,93.983,94.01,93.972,93.972,214700005.0
2006-11-02 15:20:00,93.995,94.003,93.969,93.976,202499999.0
2006-11-02 15:21:00,93.972,93.991,93.952,93.991,178399999.0
2006-11-02 15:22:00,93.967,93.987,93.933,93.987,174800000.0
2006-11-02 15:23:00,93.979,93.992,93.969,93.971,226500002.0
2006-11-02 15:24:00,93.974,93.992,93.965,93.98,202800000.0
2006-11-02 15:25:00,93.955,93.974,93.935,93.953,129300000.0
2006-11-02 15:26:00,93.946,93.97,93.946,93.965,223400000.0
2006-11-02 15:27:00,93.949,93.975,93.937,93.975,348699999.0
2006-11-02 15:28:00,93.98,93.98,93.96,93.96,166900001.0
2006-11-02 15:29:00,93.976,93.991,93.953,93.991,141500001.0
2006-11-02 15:30:00,94.007,94.007,93.95,93.95,187899997.0
2006-11-02 15:31:00,93.946,93.974,93.946,93.967,226100003.0
2006-11-02 15:32:00,93.978,93.992,93.966,93.988,166000000.0
2006-11-02 15:33:00,93.975,93.985,93.957,93.957,353700002.0
2006-11-02 15:34:00,93.964,93.98,93.936,93.956,352099999.0
2006-11-02 15:35:00,93.956,93.972,93.937,93.946,180199999.0
2006-11-02 15:36:00,93.933,93.952,93.923,93.923,224699998.0
2006-11-02 15:37:00,93.903,93.922,93.902,93.918,192199998.0
2006-11-02 15:38:00,93.899,93.939,93.899,93.939,247099999.0
2006-11-02 15:39:00,93.932,93.954,93.916,93.923,302100002.0
2006-11-02 15:40:00,93.935,93.956,93.926,93.947,366999998.0
2006-11-02 15:41:00,93.947,93.948,93.919,93.919,173199997.0
2006-11-02 15:42:00,93.928,93.933,93.905,93.905,212500003.0
2006-11-02 15:43:00,93.914,93.931,93.899,93.931,299799997.0
2006-11-02 15:44:00,93.915,93.949,93.914,93.941,239600001.0
2006-11-02 15:45:00,93.941,93.947,93.906,93.909,116000001.0
2006-11-02 15:46:00,93.909,93.946,93.907,93.946,93700000.0
2006-11-02 15:47:00,93.918,93.949,93.918,93.937,237699996.0
2006-11-02 15:48:00,93.919,93.953,93.919,93.953,177899996.0
2006-11-02 15:49:00,93.932,93.954,93.929,93.951,300100002.0
2006-11-02 15:50:00,93.933,93.958,93.933,93.958,225000001.0
2006-11-02 15:51:00,93.972,93.972,93.946,93.949,418400000.0
2006-11-02 15:52:00,93.976,93.976,93.948,93.956,330399998.0
2006-11-02 15:53:00,93.969,93.994,93.945,93.975,207399999.0
2006-11-02 15:54:00,93.98,93.993,93.945,93.945,223099998.0
2006-11-02 15:55:00,93.99,93.994,93.96,93.963,194799997.0
2006-11-02 15:56:00,93.968,93.98,93.934,93.95,257499998.0
2006-11-02 15:57:00,93.949,93.99,93.949,93.975,279900000.0
2006-11-02 15:58:00,93.949,93.969,93.946,93.962,218599999.0
2006-11-02 15:59:00,93.966,93.978,93.941,93.978,199099999.0
2006-11-02 16:00:00,93.955,93.99,93.939,93.972,229299999.0
2006-11-02 16:01:00,93.99,94.006,93.973,93.986,278299998.0
2006-11-02 16:02:00,93.966,94.007,93.96,94.007,173500002.0
2006-11-02 16:03:00,94.002,94.015,93.984,94.015,214699996.0
2006-11-02 16:04:00,94.001,94.021,93.972,93.972,299600001.0
2006-11-02 16:05:00,93.99,93.998,93.976,93.984,115500001.0
2006-11-02 16:06:00,93.983,93.997,93.969,93.997,130800001.0
2006-11-02 16:07:00,93.991,94.009,93.98,93.998,248699998.0
2006-11-02 16:08:00,94.002,94.005,93.986,93.989,198600005.0
2006-11-02 16:09:00,93.994,93.994,93.971,93.971,115899999.0
2006-11-02 16:10:00,93.995,94.001,93.973,93.995,289399998.0
2006-11-02 16:11:00,94.014,94.022,93.987,94.02,227599998.0
2006-11-02 16:12:00,94.025,94.034,94.015,94.022,165099998.0
2006-11-02 16:13:00,94.011,94.032,93.969,93.999,212900004.0
2006-11-02 16:14:00,94.015,94.043,93.99,94.025,218000000.0
2006-11-02 16:15:00,94.028,94.042,94.019,94.037,171099998.0
2006-11-02 16:16:00,94.035,94.035,94.002,94.002,191100001.0
2006-11-02 16:17:00,94.025,94.034,93.98,93.98,188099999.0
2006-11-02 16:18:00,94.036,94.042,94.02,94.02,217499998.0
2006-11-02 16:19:00,94.032,94.044,94.005,94.017,170999997.0
2006-11-02 16:20:00,94.017,94.018,93.986,93.997,261499999.0
2006-11-02 16:21:00,93.988,94.003,93.973,93.99,207599998.0
2006-11-02 16:22:00,93.996,94.007,93.987,93.99,223199998.0
2006-11-02 16:23:00,93.983,94.0,93.973,93.995,280700003.0
2006-11-02 16:24:00,93.979,93.994,93.97,93.994,171999999.0
2006-11-02 16:25:00,93.997,93.997,93.968,93.992,253999996.0
2006-11-02 16:26:00,93.983,93.983,93.959,93.969,169600003.0
2006-11-02 16:27:00,93.976,93.998,93.976,93.994,276500002.0
2006-11-02 16:28:00,93.992,94.001,93.975,93.983,92099999.0
2006-11-02 16:29:00,93.995,93.998,93.97,93.97,209999998.0
2006-11-02 16:30:00,93.977,94.001,93.975,94.001,115300002.0
2006-11-02 16:31:00,94.006,94.006,93.97,93.987,275100000.0
2006-11-02 16:32:00,93.994,94.007,93.979,93.992,262500002.0
2006-11-02 16:33:00,93.985,94.009,93.985,94.009,211800003.0
2006-11-02 16:34:00,93.979,94.001,93.973,93.994,163499998.0
2006-11-02 16:35:00,94.002,94.005,93.977,93.977,303600003.0
2006-11-02 16:36:00,93.98,93.995,93.96,93.976,375099997.0
2006-11-02 16:37:00,93.959,93.978,93.954,93.97,352900005.0
2006-11-02 16:38:00,93.952,93.969,93.936,93.964,364600001.0
2006-11-02 16:39:00,93.962,93.983,93.947,93.968,207700000.0
2006-11-02 16:40:00,93.992,93.992,93.965,93.965,138499998.0
2006-11-02 16:41:00,93.975,93.975,93.929,93.929,161100001.0
2006-11-02 16:42:00,93.938,93.962,93.923,93.945,226600002.0
2006-11-02 16:43:00,93.945,93.961,93.925,93.932,221700000.0
2006-11-02 16:44:00,93.939,93.952,93.923,93.945,214699999.0
2006-11-02 16:45:00,93.943,93.958,93.929,93.939,261999999.0
2006-11-02 16:46:00,93.957,93.957,93.93,93.935,139399999.0
2006-11-02 16:47:00,93.96,93.96,93.931,93.942,267400004.0
2006-11-02 16:48:00,93.938,93.956,93.917,93.929,308299999.0
2006-11-02 16:49:00,93.95,93.957,93.93,93.932,308999998.0
2006-11-02 16:50:00,93.94,93.947,93.923,93.947,236200002.0
2006-11-02 16:51:00,93.921,93.955,93.921,93.955,103000000.0
2006-11-02 16:52:00,93.923,93.949,93.913,93.945,268599999.0
2006-11-02 16:53:00,93.953,93.954,93.925,93.925,193300002.0
2006-11-02 16:54:00,93.92,93.973,93.92,93.973,200099999.0
2006-11-02 16:55:00,93.945,93.974,93.937,93.952,212899998.0
2006-11-02 16:56:00,93.957,93.979,93.957,93.979,87200002.0
2006-11-02 16:57:00,93.988,93.989,93.964,93.971,262899997.0
2006-11-02 16:58:00,93.988,93.99,93.96,93.963,142600000.0
2006-11-02 16:59:00,93.94,93.972,93.94,93.948,227799997.0
2006-11-02 17:00:00,93.923,93.959,93.923,93.945,169900000.0
2006-11-02 17:01:00,93.934,93.967,93.93,93.958,163899997.0
2006-11-02 17:02:00,93.965,93.975,93.952,93.96,206299998.0
2006-11-02 17:03:00,93.96,93.993,93.96,93.992,263499996.0
2006-11-02 17:04:00,94.001,94.004,93.977,93.993,151500003.0
2006-11-02 17:05:00,93.992,93.997,93.973,93.974,237599996.0
2006-11-02 17:06:00,93.975,94.005,93.975,93.992,134900001.0
2006-11-02 17:07:00,93.992,94.005,93.978,93.993,132799998.0
2006-11-02 17:08:00,93.977,94.011,93.977,93.996,287899997.0
2006-11-02 17:09:00,94.002,94.013,93.981,94.003,172000003.0
2006-11-02 17:10:00,93.983,94.001,93.979,93.998,206999998.0
2006-11-02 17:11:00,93.998,93.998,93.969,93.971,195900000.0
2006-11-02 17:12:00,93.984,94.0,93.967,93.981,199600002.0
2006-11-02 17:13:00,93.998,93.998,93.961,93.983,172199999.0
2006-11-02 17:14:00,93.991,94.001,93.96,93.991,351400000.0
2006-11-02 17:15:00,93.976,93.992,93.973,93.992,260899999.0
2006-11-02 17:16:00,93.964,93.99,93.961,93.99,320400001.0
2006-11-02 17:17:00,93.968,93.992,93.962,93.992,166699999.0
2006-11-02 17:18:00,93.99,93.995,93.97,93.972,234200000.0
2006-11-02 17:19:00,93.97,93.988,93.954,93.969,226799997.0
2006-11-02 17:20:00,93.97,93.996,93.959,93.981,134699996.0
2006-11-02 17:21:00,94.0,94.0,93.972,93.972,178700000.0
2006-11-02 17:22:00,94.002,94.007,93.973,93.973,223300003.0
2006-11-02 17:23:00,93.995,94.004,93.976,93.986,273700001.0
2006-11-02 17:24:00,93.971,93.99,93.969,93.98,48800000.0
2006-11-02 17:25:00,93.981,93.99,93.964,93.985,375800001.0
2006-11-02 17:26:00,93.983,94.004,93.979,94.001,215999997.0
2006-11-02 17:27:00,93.988,94.01,93.978,93.996,257099998.0
2006-11-02 17:28:00,93.984,94.001,93.967,93.977,195700003.0
2006-11-02 17:29:00,93.974,93.974,93.942,93.951,199500002.0
2006-11-02 17:30:00,93.972,93.975,93.954,93.957,272400001.0
2006-11-02 17:31:00,93.964,93.997,93.964,93.986,168100000.0
2006-11-02 17:32:00,93.998,93.998,93.966,93.979,267199993.0
2006-11-02 17:33:00,93.981,94.005,93.981,93.998,319699995.0
2006-11-02 17:34:00,93.99,94.011,93.989,94.0,157500000.0
2006-11-02 17:35:00,94.005,94.014,93.992,93.992,215899998.0
2006-11-02 17:36:00,94.009,94.016,93.993,93.993,185199997.0
2006-11-02 17:37:00,93.994,94.013,93.982,94.013,307400004.0
2006-11-02 17:38:00,94.017,94.03,94.007,94.014,175099999.0
2006-11-02 17:39:00,94.01,94.034,93.993,94.021,308700000.0
2006-11-02 17:40:00,94.025,94.028,93.997,94.015,161799998.0
2006-11-02 17:41:00,94.023,94.037,94.007,94.037,193299997.0
2006-11-02 17:42:00,94.031,94.031,94.005,94.013,190399996.0
2006-11-02 17:43:00,94.008,94.04,94.008,94.04,309499996.0
2006-11-02 17:44:00,94.022,94.037,94.004,94.018,194299998.0
2006-11-02 17:45:00,94.024,94.032,94.009,94.011,260700002.0
2006-11-02 17:46:00,94.009,94.032,94.009,94.028,70900000.0
2006-11-02 17:47:00,94.013,94.036,94.013,94.035,384600002.0
2006-11-02 17:48:00,94.029,94.029,93.998,94.023,238000002.0
2006-11-02 17:49:00,94.019,94.026,93.992,93.992,155400001.0
2006-11-02 17:50:00,94.015,94.02,93.992,94.002,269499996.0
2006-11-02 17:51:00,93.979,94.033,93.979,94.033,206700000.0
2006-11-02 17:52:00,94.038,94.07,94.038,94.07,250199996.0
2006-11-02 17:53:00,94.046,94.08,94.045,94.075,314399997.0
2006-11-02 17:54:00,94.072,94.072,94.042,94.055,234800000.0
2006-11-02 17:55:00,94.068,94.068,94.036,94.041,241500001.0
2006-11-02 17:56:00,94.047,94.065,94.039,94.065,161399999.0
2006-11-02 17:57:00,94.068,94.068,94.042,94.043,258100000.0
2006-11-02 17:58:00,94.038,94.063,94.037,94.049,154000005.0
2006-11-02 17:59:00,94.037,94.062,94.031,94.041,204400000.0
2006-11-02 18:00:00,94.024,94.049,94.022,94.049,96099998.0
2006-11-02 18:01:00,94.07,94.07,94.05,94.05,1726199989.0
2006-11-02 18:02:00,94.04,94.04,94.02,94.03,1726199989.0
2006-11-02 18:03:00,94.04,94.04,94.04,94.04,1726199989.0
2006-11-02 18:04:00,94.03,94.05,94.03,94.05,1726199989.0
2006-11-02 18:05:00,94.04,94.05,94.04,94.04,1726199989.0
2006-11-02 18:06:00,94.06,94.07,94.04,94.04,1726199989.0
2006-11-02 18:07:00,94.06,94.06,94.04,94.05,1726199989.0
2006-11-02 18:08:00,94.04,94.05,94.04,94.05,1726199989.0
2006-11-02 18:09:00,94.06,94.08,94.05,94.07,1726199989.0
2006-11-02 18:10:00,94.054,94.076,94.043,94.065,1726199989.0
2006-11-02 18:11:00,94.062,94.08,94.044,94.056,1081899989.0
2006-11-02 18:12:00,94.077,94.077,94.047,94.047,1301399993.0
2006-11-02 18:13:00,94.061,94.077,94.04,94.05,1895500002.0
2006-11-02 18:14:00,94.07,94.08,94.07,94.08,923999994.0
2006-11-02 18:15:00,94.07,94.08,94.07,94.08,923999994.0
2006-11-02 18:16:00,94.07,94.07,94.04,94.04,923999994.0
2006-11-02 18:17:00,94.047,94.061,94.021,94.021,923999994.0
2006-11-02 18:18:00,94.042,94.065,94.028,94.037,1169899996.0
2006-11-02 18:19:00,94.04,94.06,94.04,94.05,1984399990.0
2006-11-02 18:20:00,94.056,94.068,94.03,94.039,1984399990.0
2006-11-02 18:21:00,94.057,94.06,94.032,94.041,1811099990.0
2006-11-02 18:22:00,94.045,94.064,94.035,94.057,1509499995.0
2006-11-02 18:23:00,94.06,94.06,94.04,94.04,2046300012.0
2006-11-02 18:24:00,94.06,94.06,94.04,94.04,2046300012.0
2006-11-02 18:25:00,94.05,94.06,94.04,94.05,2046300012.0
2006-11-02 18:26:00,94.057,94.082,94.038,94.063,2046300012.0
2006-11-02 18:27:00,94.063,94.081,94.049,94.068,1198999990.0
2006-11-02 18:28:00,94.076,94.076,94.045,94.065,1550399998.0
2006-11-02 18:29:00,94.049,94.075,94.03,94.075,1206399992.0
2006-11-02 18:30:00,94.077,94.077,94.044,94.06,811600000.0
2006-11-02 18:31:00,94.052,94.09,94.046,94.079,1445400004.0
2006-11-02 18:32:00,94.067,94.092,94.058,94.082,1885299986.0
2006-11-02 18:33:00,94.05,94.07,94.05,94.07,1996399983.0
2006-11-02 18:34:00,94.068,94.084,94.046,94.048,1996399983.0
2006-11-02 18:35:00,94.07,94.074,94.026,94.026,1673699988.0
2006-11-02 18:36:00,94.014,94.073,94.014,94.053,753300000.0
2006-11-02 18:37:00,94.053,94.071,94.037,94.049,1240899994.0
2006-11-02 18:38:00,94.069,94.086,94.041,94.054,894200002.0
2006-11-02 18:39:00,94.052,94.086,94.048,94.072,980200004.0
2006-11-02 18:40:00,94.064,94.089,94.054,94.061,1844200000.0
2006-11-02 18:41:00,94.058,94.077,94.037,94.072,851800006.0
2006-11-02 18:42:00,94.054,94.087,94.043,94.057,1666299999.0
2006-11-02 18:43:00,94.049,94.089,94.047,94.089,384899998.0
2006-11-02 18:44:00,94.079,94.102,94.073,94.099,958999998.0
2006-11-02 18:45:00,94.068,94.099,94.068,94.093,796099996.0
2006-11-02 18:46:00,94.089,94.089,94.051,94.063,702700007.0
2006-11-02 18:47:00,94.059,94.085,94.054,94.07,317100001.0
2006-11-02 18:48:00,94.057,94.095,94.057,94.095,508399998.0
2006-11-02 18:49:00,94.085,94.099,94.064,94.086,788999998.0
2006-11-02 18:50:00,94.077,94.089,94.045,94.05,767899995.0
2006-11-02 18:51:00,94.046,94.071,94.044,94.071,1398799985.0
2006-11-02 18:52:00,94.065,94.086,94.052,94.081,1498299999.0
2006-11-02 18:53:00,94.085,94.087,94.054,94.074,1521999987.0
2006-11-02 18:54:00,94.083,94.084,94.049,94.054,1510399988.0
2006-11-02 18:55:00,94.078,94.092,94.053,94.072,1633299986.0
2006-11-02 18:56:00,94.093,94.103,94.063,94.088,243700001.0
2006-11-02 18:57:00,94.08,94.101,94.068,94.101,619199997.0
2006-11-02 18:58:00,94.085,94.107,94.073,94.103,843999998.0
2006-11-02 18:59:00,94.08,94.111,94.071,94.1,1660099976.0
2006-11-02 19:00:00,94.092,94.113,94.08,94.095,311899999.0
2006-11-02 19:01:00,94.083,94.112,94.068,94.083,604800001.0
2006-11-02 19:02:00,94.075,94.106,94.072,94.082,215899997.0
2006-11-02 19:03:00,94.066,94.099,94.064,94.079,316299999.0
2006-11-02 19:04:00,94.091,94.109,94.081,94.095,491099995.0
2006-11-02 19:05:00,94.073,94.09,94.064,94.077,426999999.0
2006-11-02 19:06:00,94.075,94.083,94.051,94.055,940499998.0
2006-11-02 19:07:00,94.081,94.089,94.036,94.036,1767299989.0
2006-11-02 19:08:00,94.053,94.079,94.036,94.049,1597600007.0
2006-11-02 19:09:00,94.073,94.096,94.05,94.07,918099997.0
2006-11-02 19:10:00,94.063,94.09,94.041,94.09,304900002.0
2006-11-02 19:11:00,94.085,94.088,94.057,94.057,622600001.0
2006-11-02 19:12:00,94.087,94.091,94.069,94.083,264000004.0
2006-11-02 19:13:00,94.061,94.08,94.039,94.041,432399995.0
2006-11-02 19:14:00,94.047,94.076,94.036,94.076,334999996.0
2006-11-02 19:15:00,94.074,94.074,94.035,94.056,1120099996.0
2006-11-02 19:16:00,94.061,94.066,94.035,94.051,472099999.0
2006-11-02 19:17:00,94.042,94.062,94.018,94.053,884299999.0
2006-11-02 19:18:00,94.053,94.057,94.02,94.02,843700004.0
2006-11-02 19:19:00,94.032,94.044,94.005,94.014,1425999997.0
2006-11-02 19:20:00,94.038,94.038,93.996,94.023,919600004.0
2006-11-02 19:21:00,94.044,94.057,94.02,94.03,807300007.0
2006-11-02 19:22:00,94.043,94.058,94.037,94.055,226800002.0
2006-11-02 19:23:00,94.037,94.061,94.027,94.052,1582199987.0
2006-11-02 19:24:00,94.053,94.061,94.038,94.05,707300000.0
2006-11-02 19:25:00,94.042,94.06,94.029,94.053,1070399996.0
2006-11-02 19:26:00,94.042,94.076,94.039,94.056,2101599994.0
2006-11-02 19:27:00,94.065,94.066,94.037,94.047,1633700004.0
2006-11-02 19:28:00,94.048,94.069,94.043,94.053,1051700005.0
2006-11-02 19:29:00,94.038,94.069,94.031,94.05,273899998.0
2006-11-02 19:30:00,94.055,94.065,94.029,94.053,1247899990.0
2006-11-02 19:31:00,94.027,94.075,94.027,94.075,525099998.0
2006-11-02 19:32:00,94.091,94.095,94.066,94.073,846399995.0
2006-11-02 19:33:00,94.086,94.101,94.071,94.08,519199999.0
2006-11-02 19:34:00,94.089,94.095,94.057,94.063,1157100007.0
2006-11-02 19:35:00,94.058,94.09,94.051,94.089,975399987.0
2006-11-02 19:36:00,94.075,94.096,94.065,94.091,783500003.0
2006-11-02 19:37:00,94.084,94.11,94.08,94.11,289699999.0
2006-11-02 19:38:00,94.112,94.112,94.077,94.089,868999997.0
2006-11-02 19:39:00,94.084,94.114,94.078,94.101,707999989.0
2006-11-02 19:40:00,94.082,94.11,94.073,94.093,907099997.0
2006-11-02 19:41:00,94.086,94.117,94.078,94.115,1235099992.0
2006-11-02 19:42:00,94.121,94.143,94.108,94.125,985499999.0
2006-11-02 19:43:00,94.104,94.122,94.093,94.119,360099997.0
2006-11-02 19:44:00,94.107,94.126,94.093,94.106,783799997.0
2006-11-02 19:45:00,94.083,94.108,94.068,94.075,310099997.0
2006-11-02 19:46:00,94.055,94.091,94.055,94.088,597799990.0
2006-11-02 19:47:00,94.091,94.104,94.055,94.089,329699996.0
2006-11-02 19:48:00,94.099,94.099,94.067,94.076,1040599997.0
2006-11-02 19:49:00,94.071,94.104,94.058,94.084,635900000.0
2006-11-02 19:50:00,94.099,94.107,94.057,94.057,387399999.0
2006-11-02 19:51:00,94.046,94.078,94.039,94.051,492799998.0
2006-11-02 19:52:00,94.035,94.081,94.035,94.072,436800002.0
2006-11-02 19:53:00,94.053,94.073,94.042,94.065,660100001.0
2006-11-02 19:54:00,94.037,94.054,94.017,94.031,784599999.0
2006-11-02 19:55:00,94.03,94.051,94.022,94.051,279700006.0
2006-11-02 19:56:00,94.055,94.055,94.013,94.032,599199996.0
2006-11-02 19:57:00,94.054,94.057,94.016,94.04,556400001.0
2006-11-02 19:58:00,94.024,94.065,94.024,94.062,1055200000.0
2006-11-02 19:59:00,94.07,94.07,94.032,94.048,956999997.0
2006-11-02 20:00:00,94.047,94.066,94.029,94.051,559499997.0
2006-11-02 20:01:00,94.039,94.067,94.032,94.055,501300003.0
2006-11-02 20:02:00,94.057,94.07,94.04,94.047,530000001.0
2006-11-02 20:03:00,94.061,94.073,94.04,94.061,444300004.0
2006-11-02 20:04:00,94.079,94.08,94.056,94.058,397199992.0
2006-11-02 20:05:00,94.055,94.086,94.053,94.086,441200000.0
2006-11-02 20:06:00,94.068,94.092,94.049,94.072,786199991.0
2006-11-02 20:07:00,94.082,94.086,94.055,94.055,549200004.0
2006-11-02 20:08:00,94.075,94.104,94.068,94.09,827199991.0
2006-11-02 20:09:00,94.102,94.104,94.073,94.076,517399995.0
2006-11-02 20:10:00,94.084,94.105,94.078,94.103,471099996.0
2006-11-02 20:11:00,94.088,94.105,94.062,94.101,1305399995.0
2006-11-02 20:12:00,94.087,94.097,94.061,94.066,1549900000.0
2006-11-02 20:13:00,94.078,94.078,94.05,94.056,952399998.0
2006-11-02 20:14:00,94.052,94.082,94.044,94.07,547399995.0
2006-11-02 20:15:00,94.051,94.08,94.046,94.062,888700000.0
2006-11-02 20:16:00,94.069,94.086,94.049,94.054,1535599991.0
2006-11-02 20:17:00,94.07,94.081,94.046,94.046,375400001.0
2006-11-02 20:18:00,94.09,94.09,94.069,94.07,236700002.0
2006-11-02 20:19:00,94.085,94.09,94.058,94.068,1784599997.0
2006-11-02 20:20:00,94.083,94.087,94.061,94.063,1404499997.0
2006-11-02 20:21:00,94.067,94.086,94.065,94.084,542100000.0
2006-11-02 20:22:00,94.057,94.089,94.057,94.075,872999995.0
2006-11-02 20:23:00,94.079,94.079,94.043,94.058,885799997.0
2006-11-02 20:24:00,94.06,94.081,94.034,94.08,448200001.0
2006-11-02 20:25:00,94.077,94.093,94.046,94.046,764999993.0
2006-11-02 20:26:00,94.062,94.068,94.039,94.046,483099999.0
2006-11-02 20:27:00,94.068,94.068,94.03,94.043,1216299993.0
2006-11-02 20:28:00,94.07,94.08,94.07,94.07,1655399993.0
2006-11-02 20:29:00,94.09,94.09,94.07,94.08,1655399993.0
2006-11-02 20:30:00,94.09,94.09,94.08,94.08,1655399993.0
2006-11-02 20:31:00,94.077,94.083,94.038,94.066,1655399993.0
2006-11-02 20:32:00,94.075,94.088,94.052,94.082,2067099987.0
2006-11-02 20:33:00,94.089,94.097,94.05,94.08,496599994.0
2006-11-02 20:34:00,94.087,94.115,94.073,94.094,389499992.0
2006-11-02 20:35:00,94.094,94.101,94.076,94.077,671899997.0
2006-11-02 20:36:00,94.111,94.114,94.081,94.099,539699997.0
2006-11-02 20:37:00,94.111,94.112,94.072,94.081,575799997.0
2006-11-02 20:38:00,94.084,94.107,94.071,94.095,1663999994.0
2006-11-02 20:39:00,94.101,94.109,94.083,94.086,1168299990.0
2006-11-02 20:40:00,94.095,94.107,94.072,94.095,1850999997.0
2006-11-02 20:41:00,94.073,94.107,94.072,94.107,775199999.0
2006-11-02 20:42:00,94.098,94.11,94.081,94.1,1142600000.0
2006-11-02 20:43:00,94.104,94.12,94.086,94.086,637599991.0
2006-11-02 20:44:00,94.099,94.101,94.073,94.078,1380200000.0
2006-11-02 20:45:00,94.094,94.103,94.074,94.093,1156400008.0
2006-11-02 20:46:00,94.095,94.099,94.07,94.07,706199994.0
2006-11-02 20:47:00,94.066,94.099,94.066,94.08,1069099997.0
2006-11-02 20:48:00,94.061,94.086,94.059,94.083,766099999.0
2006-11-02 20:49:00,94.088,94.098,94.071,94.072,626299992.0
2006-11-02 20:50:00,94.055,94.087,94.049,94.087,1010399997.0
2006-11-02 20:51:00,94.085,94.093,94.063,94.073,785100000.0
2006-11-02 20:52:00,94.079,94.111,94.073,94.111,675500002.0
2006-11-02 20:53:00,94.093,94.107,94.075,94.093,1390999987.0
2006-11-02 20:54:00,94.09,94.108,94.081,94.093,450699992.0
2006-11-02 20:55:00,94.109,94.113,94.079,94.092,990099994.0
2006-11-02 20:56:00,94.096,94.111,94.074,94.074,1028399998.0
2006-11-02 20:57:00,94.084,94.11,94.084,94.105,1185400002.0
2006-11-02 20:58:00,94.09,94.09,94.07,94.09,1896999990.0
2006-11-02 20:59:00,94.092,94.101,94.043,94.068,1896999990.0
2006-11-02 21:00:00,94.1,94.1,94.08,94.09,729999997.0
2006-11-02 21:01:00,94.1,94.1,94.08,94.08,729999997.0
2006-11-02 21:02:00,94.074,94.107,94.066,94.106,729999997.0
2006-11-02 21:03:00,94.108,94.109,94.083,94.083,550699998.0
2006-11-02 21:04:00,94.095,94.098,94.068,94.068,344599995.0
2006-11-02 21:05:00,94.056,94.092,94.056,94.075,317200001.0
2006-11-02 21:06:00,94.068,94.094,94.058,94.08,629599997.0
2006-11-02 21:07:00,94.095,94.102,94.074,94.097,657400005.0
2006-11-02 21:08:00,94.093,94.105,94.063,94.072,570500006.0
2006-11-02 21:09:00,94.068,94.09,94.061,94.09,294200000.0
2006-11-02 21:10:00,94.09,94.106,94.077,94.09,402700005.0
2006-11-02 21:11:00,94.087,94.104,94.075,94.075,432099996.0
2006-11-02 21:12:00,94.08,94.107,94.062,94.09,351600003.0
2006-11-02 21:13:00,94.086,94.105,94.067,94.083,985599998.0
2006-11-02 21:14:00,94.088,94.111,94.083,94.107,1052000002.0
2006-11-02 21:15:00,94.094,94.106,94.066,94.078,1014599992.0
2006-11-02 21:16:00,94.081,94.103,94.067,94.082,831499992.0
2006-11-02 21:17:00,94.092,94.112,94.074,94.103,1269299994.0
2006-11-02 21:18:00,94.078,94.098,94.057,94.094,717000003.0
2006-11-02 21:19:00,94.084,94.106,94.071,94.098,964999998.0
2006-11-02 21:20:00,94.096,94.105,94.074,94.095,1411300010.0
2006-11-02 21:21:00,94.099,94.11,94.073,94.081,2090299994.0
2006-11-02 21:22:00,94.09,94.098,94.058,94.075,1393399990.0
2006-11-02 21:23:00,94.083,94.096,94.054,94.094,1012499996.0
2006-11-02 21:24:00,94.096,94.098,94.063,94.075,732800000.0
2006-11-02 21:25:00,94.053,94.081,94.048,94.059,1252600006.0
2006-11-02 21:26:00,94.057,94.073,94.045,94.054,438599996.0
2006-11-02 21:27:00,94.056,94.075,94.042,94.056,427899998.0
2006-11-02 21:28:00,94.055,94.078,94.054,94.078,456600002.0
2006-11-02 21:29:00,94.085,94.085,94.046,94.059,604600001.0
2006-11-02 21:30:00,94.083,94.089,94.065,94.065,468900002.0
2006-11-02 21:31:00,94.051,94.078,94.047,94.078,242100001.0
2006-11-02 21:32:00,94.082,94.082,94.047,94.064,1373699994.0
2006-11-02 21:33:00,94.049,94.068,94.042,94.051,186999996.0
2006-11-02 21:34:00,94.057,94.07,94.04,94.06,511699995.0
2006-11-02 21:35:00,94.058,94.073,94.032,94.049,300200000.0
2006-11-02 21:36:00,94.017,94.06,94.015,94.041,260800001.0
2006-11-02 21:37:00,94.028,94.044,94.011,94.02,385799998.0
2006-11-02 21:38:00,94.018,94.051,94.007,94.029,458500000.0
2006-11-02 21:39:00,94.033,94.054,94.019,94.054,329800002.0
2006-11-02 21:40:00,94.04,94.068,94.031,94.055,485000001.0
2006-11-02 21:41:00,94.054,94.072,94.036,94.038,438899997.0
2006-11-02 21:42:00,94.067,94.067,94.025,94.028,679099997.0
2006-11-02 21:43:00,94.052,94.069,94.039,94.065,674099993.0
2006-11-02 21:44:00,94.062,94.067,94.028,94.042,1467499990.0
2006-11-02 21:45:00,94.027,94.043,94.008,94.027,860999997.0
2006-11-02 21:46:00,94.027,94.052,94.016,94.018,549400005.0
2006-11-02 21:47:00,94.045,94.055,94.03,94.03,700400001.0
2006-11-02 21:48:00,94.036,94.049,94.023,94.049,381400001.0
2006-11-02 21:49:00,94.063,94.075,94.04,94.042,872799990.0
2006-11-02 21:50:00,94.037,94.058,94.037,94.058,112400000.0
2006-11-02 21:51:00,94.042,94.055,94.02,94.048,419800000.0
2006-11-02 21:52:00,94.026,94.059,94.026,94.051,572499993.0
2006-11-02 21:53:00,94.052,94.068,94.05,94.065,166899997.0
2006-11-02 21:54:00,94.063,94.07,94.037,94.049,224499996.0
2006-11-02 21:55:00,94.073,94.079,94.057,94.067,157399998.0
2006-11-02 21:56:00,94.087,94.089,94.069,94.077,482099999.0
2006-11-02 21:57:00,94.087,94.087,94.065,94.067,153999998.0
2006-11-02 21:58:00,94.083,94.09,94.065,94.081,183000003.0
2006-11-02 21:59:00,94.088,94.098,94.06,94.062,813899993.0
2006-11-02 22:00:00,94.089,94.089,94.039,94.05,780199997.0
2006-11-02 22:01:00,94.08,94.085,94.048,94.063,964799990.0
2006-11-02 22:02:00,94.069,94.084,94.052,94.06,1000800002.0
2006-11-02 22:03:00,94.059,94.1,94.059,94.094,317700002.0
2006-11-02 22:04:00,94.082,94.099,94.063,94.067,816299998.0
2006-11-02 22:05:00,94.087,94.089,94.041,94.068,265300000.0
2006-11-02 22:06:00,94.077,94.095,94.07,94.09,245500001.0
2006-11-02 22:07:00,94.076,94.094,94.075,94.088,64700000.0
2006-11-02 22:08:00,94.092,94.094,94.07,94.07,222099996.0
2006-11-02 22:09:00,94.091,94.091,94.048,94.048,412100000.0
2006-11-02 22:10:00,94.06,94.089,94.046,94.067,190600000.0
2006-11-02 22:11:00,94.068,94.101,94.068,94.092,379999999.0
2006-11-02 22:12:00,94.088,94.112,94.076,94.099,334999998.0
2006-11-02 22:13:00,94.088,94.1,94.064,94.08,504299995.0
2006-11-02 22:14:00,94.095,94.095,94.076,94.08,219200002.0
2006-11-02 22:15:00,94.083,94.104,94.083,94.103,527399999.0
2006-11-02 22:16:00,94.087,94.087,94.046,94.051,553299992.0
2006-11-02 22:17:00,94.07,94.105,94.07,94.105,71400000.0
2006-11-02 22:18:00,94.103,94.107,94.081,94.081,299799994.0
2006-11-02 22:19:00,94.094,94.094,94.068,94.068,267800001.0
2006-11-02 22:20:00,94.078,94.094,94.075,94.092,162099998.0
2006-11-02 22:21:00,94.071,94.099,94.071,94.095,117299999.0
2006-11-02 22:22:00,94.08,94.094,94.061,94.075,497300001.0
2006-11-02 22:23:00,94.055,94.075,94.055,94.075,212799999.0
2006-11-02 22:24:00,94.077,94.082,94.063,94.066,112600000.0
2006-11-02 22:25:00,94.087,94.091,94.067,94.07,221699996.0
2006-11-02 22:26:00,94.064,94.086,94.06,94.077,113500000.0
2006-11-02 22:27:00,94.083,94.088,94.059,94.069,614299997.0
2006-11-02 22:28:00,94.066,94.09,94.061,94.085,404099996.0
2006-11-02 22:29:00,94.075,94.087,94.047,94.072,347000003.0
2006-11-02 22:30:00,94.09,94.099,94.058,94.083,402300000.0
2006-11-02 22:31:00,94.077,94.093,94.071,94.086,106100000.0
2006-11-02 22:32:00,94.058,94.086,94.058,94.075,212000000.0
2006-11-02 22:33:00,94.062,94.083,94.058,94.076,531999998.0
2006-11-02 22:34:00,94.059,94.086,94.058,94.074,639500003.0
2006-11-02 22:35:00,94.082,94.088,94.065,94.068,382599997.0
2006-11-02 22:36:00,94.084,94.085,94.05,94.064,375399997.0
2006-11-02 22:37:00,94.08,94.08,94.054,94.059,126999998.0
2006-11-02 22:38:00,94.057,94.073,94.05,94.071,185100002.0
2006-11-02 22:39:00,94.075,94.075,94.052,94.06,215700000.0
2006-11-02 22:40:00,94.054,94.071,94.046,94.063,337300000.0
2006-11-02 22:41:00,94.057,94.077,94.054,94.073,234400004.0
2006-11-02 22:42:00,94.075,94.075,94.039,94.039,199199999.0
2006-11-02 22:43:00,94.049,94.069,94.041,94.062,723400001.0
2006-11-02 22:44:00,94.05,94.075,94.045,94.068,404799999.0
2006-11-02 22:45:00,94.073,94.073,94.02,94.03,481699997.0
2006-11-02 22:46:00,94.047,94.056,94.025,94.036,444099994.0
2006-11-02 22:47:00,94.037,94.055,94.03,94.053,316100003.0
2006-11-02 22:48:00,94.05,94.053,94.012,94.017,648100000.0
2006-11-02 22:49:00,94.031,94.068,94.031,94.055,435199995.0
2006-11-02 22:50:00,94.047,94.059,94.027,94.047,271500000.0
2006-11-02 22:51:00,94.048,94.057,94.023,94.045,498699996.0
2006-11-02 22:52:00,94.031,94.049,94.03,94.049,90200001.0
2006-11-02 22:53:00,94.057,94.057,93.996,94.02,455300004.0
2006-11-02 22:54:00,94.018,94.049,94.018,94.037,358100002.0
2006-11-02 22:55:00,94.025,94.046,94.019,94.034,390499999.0
2006-11-02 22:56:00,94.014,94.041,94.012,94.031,136400000.0
2006-11-02 22:57:00,94.02,94.045,94.005,94.033,239899998.0
2006-11-02 22:58:00,94.029,94.037,94.014,94.037,293500000.0
2006-11-02 22:59:00,94.001,94.029,93.947,94.004,252099998.0
2006-11-02 23:00:00,94.029,94.044,94.015,94.015,223399995.0
2006-11-02 23:01:00,94.017,94.039,94.015,94.035,141099998.0
2006-11-02 23:02:00,94.025,94.037,94.009,94.036,156699998.0
2006-11-02 23:03:00,94.032,94.043,94.015,94.023,124699998.0
2006-11-02 23:04:00,94.027,94.046,94.007,94.04,212100006.0
2006-11-02 23:05:00,94.021,94.03,94.001,94.012,214499996.0
2006-11-02 23:06:00,94.032,94.042,94.013,94.025,118999997.0
2006-11-02 23:07:00,94.023,94.05,94.018,94.05,178099998.0
2006-11-02 23:08:00,94.025,94.042,94.014,94.035,353600000.0
2006-11-02 23:09:00,94.037,94.043,94.022,94.027,101600002.0
2006-11-02 23:10:00,94.03,94.045,94.03,94.045,62099998.0
2006-11-02 23:11:00,94.029,94.045,94.017,94.036,145300000.0
2006-11-02 23:12:00,94.018,94.036,94.012,94.029,223300000.0
2006-11-02 23:13:00,94.01,94.032,94.005,94.03,223500001.0
2006-11-02 23:14:00,94.042,94.042,94.006,94.008,233900000.0
2006-11-02 23:15:00,94.031,94.034,93.998,94.008,192399995.0
2006-11-02 23:16:00,94.02,94.032,94.001,94.005,210799998.0
2006-11-02 23:17:00,94.0,94.015,93.982,93.998,238799997.0
2006-11-02 23:18:00,94.005,94.005,93.977,93.977,127200001.0
2006-11-02 23:19:00,93.989,94.007,93.969,93.992,128100002.0
2006-11-02 23:20:00,94.01,94.01,93.985,93.996,223400002.0
2006-11-02 23:21:00,94.001,94.023,93.981,94.007,203699999.0
2006-11-02 23:22:00,94.008,94.023,93.985,94.005,184300004.0
2006-11-02 23:23:00,94.013,94.031,93.997,94.013,229699997.0
2006-11-02 23:24:00,94.012,94.032,94.004,94.017,250100003.0
2006-11-02 23:25:00,94.013,94.013,93.991,93.991,58299999.0
2006-11-02 23:26:00,94.005,94.035,93.992,94.025,174999998.0
2006-11-02 23:27:00,94.023,94.037,94.007,94.02,308199998.0
2006-11-02 23:28:00,94.031,94.041,93.996,94.009,236800001.0
2006-11-02 23:29:00,94.016,94.03,93.999,94.012,292299997.0
2006-11-02 23:30:00,94.02,94.037,93.989,94.002,233900000.0
2006-11-02 23:31:00,94.002,94.019,93.989,94.006,180399997.0
2006-11-02 23:32:00,94.018,94.031,94.004,94.014,207699999.0
2006-11-02 23:33:00,94.027,94.034,94.005,94.016,136899998.0
2006-11-02 23:34:00,94.008,94.024,93.991,94.024,308799999.0
2006-11-02 23:35:00,94.027,94.03,93.994,94.005,336700000.0
2006-11-02 23:36:00,94.012,94.025,93.994,94.007,112400000.0
2006-11-02 23:37:00,94.015,94.02,94.003,94.004,173800003.0
2006-11-02 23:38:00,94.008,94.025,94.0,94.025,215600000.0
2006-11-02 23:39:00,94.013,94.016,93.985,93.985,191599999.0
2006-11-02 23:40:00,94.009,94.035,94.003,94.025,338900003.0
2006-11-02 23:41:00,94.025,94.035,94.009,94.026,215999997.0
2006-11-02 23:42:00,94.025,94.03,94.001,94.001,328900001.0
2006-11-02 23:43:00,94.01,94.03,94.01,94.03,372800004.0
2006-11-02 23:44:00,94.02,94.03,93.996,94.017,274900000.0
2006-11-02 23:45:00,94.004,94.023,94.001,94.02,66399998.0
2006-11-02 23:46:00,94.017,94.037,94.015,94.025,154800000.0
2006-11-02 23:47:00,94.037,94.037,94.011,94.029,273999994.0
2006-11-02 23:48:00,94.033,94.033,94.011,94.015,260700000.0
2006-11-02 23:49:00,94.022,94.035,94.003,94.008,189300000.0
2006-11-02 23:50:00,94.029,94.043,94.007,94.029,180899995.0
2006-11-02 23:51:00,94.041,94.044,94.019,94.024,232799998.0
2006-11-02 23:52:00,94.043,94.055,94.03,94.042,139200001.0
2006-11-02 23:53:00,94.033,94.057,94.033,94.037,313300001.0
2006-11-02 23:54:00,94.047,94.05,94.026,94.038,238199998.0
2006-11-02 23:55:00,94.042,94.05,94.025,94.033,106100000.0
2006-11-02 23:56:00,94.056,94.06,94.036,94.039,265300002.0
2006-11-02 23:57:00,94.035,94.059,94.029,94.059,254800001.0
2006-11-02 23:58:00,94.028,94.053,94.028,94.038,166500002.0
2006-11-02 23:59:00,94.032,94.05,94.027,94.04,51500000.0
2006-11-03 00:00:00,94.027,94.03,94.005,94.006,237900000.0
2006-11-03 00:01:00,93.99,94.024,93.99,94.012,226800002.0
2006-11-03 00:02:00,94.011,94.014,93.997,94.003,44199999.0
2006-11-03 00:03:00,94.015,94.024,94.0,94.007,237400000.0
2006-11-03 00:04:00,93.997,94.028,93.997,94.028,164699999.0
2006-11-03 00:05:00,94.017,94.03,94.0,94.03,284099994.0
2006-11-03 00:06:00,94.013,94.046,94.013,94.046,159000001.0
2006-11-03 00:07:00,94.026,94.026,93.995,94.0,143700001.0
2006-11-03 00:08:00,94.018,94.023,94.004,94.007,136200000.0
2006-11-03 00:09:00,94.013,94.038,94.0,94.028,319599999.0
2006-11-03 00:10:00,94.045,94.054,94.026,94.026,289099999.0
2006-11-03 00:11:00,94.054,94.078,94.045,94.064,235099999.0
2006-11-03 00:12:00,94.062,94.068,94.045,94.045,219899996.0
2006-11-03 00:13:00,94.073,94.08,94.061,94.061,69000000.0
2006-11-03 00:14:00,94.071,94.071,94.034,94.047,73900001.0
2006-11-03 00:15:00,94.068,94.07,94.041,94.041,155100000.0
2006-11-03 00:16:00,94.026,94.054,94.016,94.054,253700003.0
2006-11-03 00:17:00,94.069,94.069,94.033,94.033,110699998.0
2006-11-03 00:18:00,94.042,94.06,94.037,94.049,170299999.0
2006-11-03 00:19:00,94.039,94.06,94.039,94.06,76099999.0
2006-11-03 00:20:00,94.051,94.055,94.031,94.034,208299997.0
2006-11-03 00:21:00,94.055,94.064,94.032,94.048,184999999.0
2006-11-03 00:22:00,94.05,94.067,94.036,94.058,149200000.0
2006-11-03 00:23:00,94.053,94.064,94.04,94.046,102700001.0
2006-11-03 00:24:00,94.056,94.068,94.039,94.068,199800002.0
2006-11-03 00:25:00,94.082,94.083,94.053,94.066,379099992.0
2006-11-03 00:26:00,94.077,94.077,94.051,94.051,206499999.0
2006-11-03 00:27:00,94.058,94.076,94.053,94.074,229600004.0
2006-11-03 00:28:00,94.059,94.078,94.057,94.074,207899999.0
2006-11-03 00:29:00,94.075,94.078,94.047,94.07,165999997.0
2006-11-03 00:30:00,94.06,94.096,94.045,94.075,109900002.0
2006-11-03 00:31:00,94.093,94.117,94.087,94.092,384200003.0
2006-11-03 00:32:00,94.085,94.119,94.085,94.099,242300001.0
2006-11-03 00:33:00,94.123,94.123,94.086,94.1,237099998.0
2006-11-03 00:34:00,94.091,94.119,94.072,94.072,140799998.0
2006-11-03 00:35:00,94.098,94.12,94.098,94.116,276699998.0
2006-11-03 00:36:00,94.12,94.123,94.095,94.105,224899998.0
2006-11-03 00:37:00,94.085,94.102,94.076,94.094,250200000.0
2006-11-03 00:38:00,94.083,94.098,94.061,94.069,360100006.0
2006-11-03 00:39:00,94.076,94.077,94.044,94.058,160200001.0
2006-11-03 00:40:00,94.085,94.085,94.049,94.052,383300000.0
2006-11-03 00:41:00,94.067,94.079,94.055,94.073,282799997.0
2006-11-03 00:42:00,94.048,94.07,94.038,94.07,165300000.0
2006-11-03 00:43:00,94.074,94.086,94.059,94.071,64600001.0
2006-11-03 00:44:00,94.066,94.083,94.053,94.071,169799997.0
2006-11-03 00:45:00,94.072,94.081,94.047,94.061,136399999.0
2006-11-03 00:46:00,94.087,94.094,94.07,94.085,259100002.0
2006-11-03 00:47:00,94.072,94.09,94.044,94.079,365100000.0
2006-11-03 00:48:00,94.086,94.086,94.05,94.05,380500008.0
2006-11-03 00:49:00,94.055,94.081,94.044,94.061,292400003.0
2006-11-03 00:50:00,94.065,94.084,94.051,94.084,318900001.0
2006-11-03 00:51:00,94.067,94.092,94.06,94.092,222400000.0
2006-11-03 00:52:00,94.097,94.097,94.07,94.076,283999999.0
2006-11-03 00:53:00,94.082,94.097,94.068,94.083,211200000.0
2006-11-03 00:54:00,94.083,94.088,94.063,94.063,318399999.0
2006-11-03 00:55:00,94.081,94.09,94.058,94.08,353800001.0
2006-11-03 00:56:00,94.06,94.089,94.059,94.07,275500001.0
2006-11-03 00:57:00,94.088,94.095,94.069,94.082,284600003.0
2006-11-03 00:58:00,94.081,94.096,94.054,94.066,153999997.0
2006-11-03 00:59:00,94.071,94.092,94.048,94.076,220899997.0
2006-11-03 01:00:00,94.064,94.092,94.064,94.091,295700001.0
2006-11-03 01:01:00,94.088,94.088,94.053,94.075,141700002.0
2006-11-03 01:02:00,94.068,94.085,94.049,94.083,156399998.0
2006-11-03 01:03:00,94.075,94.092,94.057,94.077,80499999.0
2006-11-03 01:04:00,94.081,94.106,94.08,94.095,219900000.0
2006-11-03 01:05:00,94.09,94.092,94.071,94.073,57999999.0
2006-11-03 01:06:00,94.092,94.097,94.071,94.078,212399998.0
2006-11-03 01:07:00,94.073,94.092,94.061,94.08,142599998.0
2006-11-03 01:08:00,94.092,94.098,94.076,94.086,150500000.0
2006-11-03 01:09:00,94.079,94.096,94.074,94.093,134900000.0
2006-11-03 01:10:00,94.082,94.094,94.074,94.087,154500000.0
2006-11-03 01:11:00,94.07,94.086,94.047,94.063,232699997.0
2006-11-03 01:12:00,94.056,94.063,94.028,94.04,336600000.0
2006-11-03 01:13:00,94.024,94.06,94.024,94.06,155799997.0
2006-11-03 01:14:00,94.04,94.061,94.035,94.055,197099996.0
2006-11-03 01:15:00,94.037,94.052,94.023,94.033,56499999.0
2006-11-03 01:16:00,94.041,94.063,94.035,94.057,227299998.0
2006-11-03 01:17:00,94.035,94.061,94.034,94.061,191899999.0
2006-11-03 01:18:00,94.066,94.074,94.046,94.074,161500000.0
2006-11-03 01:19:00,94.059,94.076,94.054,94.068,117299999.0
2006-11-03 01:20:00,94.059,94.073,94.036,94.036,250300000.0
2006-11-03 01:21:00,94.057,94.073,94.041,94.046,328700000.0
2006-11-03 01:22:00,94.044,94.07,94.044,94.07,70900001.0
2006-11-03 01:23:00,94.058,94.058,94.022,94.05,137699998.0
2006-11-03 01:24:00,94.039,94.057,94.035,94.055,176200000.0
2006-11-03 01:25:00,94.047,94.07,94.041,94.07,124000002.0
2006-11-03 01:26:00,94.064,94.08,94.054,94.075,170900002.0
2006-11-03 01:27:00,94.062,94.08,94.062,94.072,225600001.0
2006-11-03 01:28:00,94.052,94.064,94.041,94.048,214099997.0
2006-11-03 01:29:00,94.054,94.069,94.033,94.041,199000001.0
2006-11-03 01:30:00,94.061,94.076,94.049,94.051,229700003.0
2006-11-03 01:31:00,94.06,94.066,94.041,94.054,142799998.0
2006-11-03 01:32:00,94.063,94.077,94.043,94.065,177500000.0
2006-11-03 01:33:00,94.07,94.07,94.048,94.059,123600000.0
2006-11-03 01:34:00,94.065,94.068,94.043,94.051,358299999.0
2006-11-03 01:35:00,94.05,94.07,94.049,94.058,333999998.0
2006-11-03 01:36:00,94.056,94.07,94.04,94.06,147599998.0
2006-11-03 01:37:00,94.07,94.07,94.046,94.057,268100001.0
2006-11-03 01:38:00,94.075,94.075,94.046,94.057,206200000.0
2006-11-03 01:39:00,94.065,94.07,94.05,94.058,139000000.0
2006-11-03 01:40:00,94.055,94.074,94.046,94.059,128500000.0
2006-11-03 01:41:00,94.058,94.077,94.043,94.061,259399999.0
2006-11-03 01:42:00,94.048,94.065,94.038,94.058,115700000.0
2006-11-03 01:43:00,94.063,94.066,94.042,94.042,216000001.0
2006-11-03 01:44:00,94.044,94.067,94.039,94.048,200600003.0
2006-11-03 01:45:00,94.07,94.07,94.025,94.026,176799999.0
2006-11-03 01:46:00,94.045,94.059,94.034,94.04,180000000.0
2006-11-03 01:47:00,94.032,94.058,94.022,94.041,184500001.0
2006-11-03 01:48:00,94.067,94.067,94.031,94.046,309500004.0
2006-11-03 01:49:00,94.037,94.053,94.025,94.035,316200001.0
2006-11-03 01:50:00,94.034,94.068,94.034,94.058,290100004.0
2006-11-03 01:51:00,94.046,94.048,94.01,94.03,256199999.0
2006-11-03 01:52:00,94.023,94.042,94.015,94.03,175700004.0
2006-11-03 01:53:00,94.029,94.029,93.973,93.986,287100003.0
2006-11-03 01:54:00,93.993,94.01,93.978,94.01,361399998.0
2006-11-03 01:55:00,94.022,94.022,93.991,93.991,314199995.0
2006-11-03 01:56:00,93.987,94.016,93.987,94.012,300400002.0
2006-11-03 01:57:00,93.999,94.023,93.995,94.02,295000001.0
2006-11-03 01:58:00,94.023,94.023,93.993,94.007,415300003.0
2006-11-03 01:59:00,94.018,94.025,93.991,94.011,388399998.0
2006-11-03 02:00:00,94.013,94.03,94.007,94.023,193699997.0
2006-11-03 02:01:00,94.03,94.038,94.01,94.01,325599998.0
2006-11-03 02:02:00,94.021,94.038,94.016,94.038,58800000.0
2006-11-03 02:03:00,94.012,94.03,93.995,94.011,216000001.0
2006-11-03 02:04:00,94.019,94.021,94.004,94.006,65799998.0
2006-11-03 02:05:00,94.022,94.028,94.003,94.013,352400002.0
2006-11-03 02:06:00,94.014,94.023,94.0,94.011,317599996.0
2006-11-03 02:07:00,94.023,94.026,93.998,94.001,319199999.0
2006-11-03 02:08:00,94.014,94.026,94.002,94.025,281999998.0
2006-11-03 02:09:00,94.023,94.032,94.003,94.023,243800000.0
2006-11-03 02:10:00,94.006,94.023,93.998,94.017,106600001.0
2006-11-03 02:11:00,94.011,94.022,93.985,93.985,175099999.0
2006-11-03 02:12:00,94.01,94.022,93.998,94.004,166800000.0
2006-11-03 02:13:00,94.012,94.032,94.009,94.032,250899997.0
2006-11-03 02:14:00,94.037,94.037,94.013,94.013,73900000.0
2006-11-03 02:15:00,94.007,94.034,94.006,94.032,306399995.0
2006-11-03 02:16:00,94.028,94.035,94.0,94.0,293200002.0
2006-11-03 02:17:00,94.02,94.038,94.004,94.023,224200005.0
2006-11-03 02:18:00,94.014,94.03,94.005,94.025,312299997.0
2006-11-03 02:19:00,94.006,94.03,94.004,94.03,285499991.0
2006-11-03 02:20:00,94.025,94.03,94.01,94.018,171800000.0
2006-11-03 02:21:00,94.011,94.03,94.01,94.025,187199997.0
2006-11-03 02:22:00,94.025,94.03,94.003,94.017,175400003.0
2006-11-03 02:23:00,94.034,94.048,94.018,94.035,213799998.0
2006-11-03 02:24:00,94.036,94.05,94.023,94.04,173599998.0
2006-11-03 02:25:00,94.045,94.045,94.013,94.014,159400000.0
2006-11-03 02:26:00,94.026,94.034,94.009,94.032,157700000.0
2006-11-03 02:27:00,94.045,94.058,94.03,94.043,243299999.0
2006-11-03 02:28:00,94.036,94.059,94.025,94.051,218700000.0
2006-11-03 02:29:00,94.055,94.061,94.039,94.048,199800000.0
2006-11-03 02:30:00,94.034,94.059,94.034,94.049,276700002.0
2006-11-03 02:31:00,94.031,94.045,94.019,94.033,133099997.0
2006-11-03 02:32:00,94.034,94.034,94.013,94.026,132799998.0
2006-11-03 02:33:00,94.029,94.04,94.016,94.03,259800002.0
2006-11-03 02:34:00,94.003,94.045,94.003,94.029,207299997.0
2006-11-03 02:35:00,94.021,94.035,94.002,94.016,229300000.0
2006-11-03 02:36:00,94.033,94.039,94.017,94.027,188199999.0
2006-11-03 02:37:00,94.036,94.037,94.005,94.037,174200002.0
2006-11-03 02:38:00,94.039,94.046,94.02,94.027,125599999.0
2006-11-03 02:39:00,94.02,94.053,94.02,94.037,173100000.0
2006-11-03 02:40:00,94.049,94.049,94.022,94.035,68000000.0
2006-11-03 02:41:00,94.033,94.048,94.016,94.042,264299996.0
2006-11-03 02:42:00,94.031,94.049,94.019,94.046,437799998.0
2006-11-03 02:43:00,94.037,94.05,94.022,94.04,165499999.0
2006-11-03 02:44:00,94.03,94.05,94.028,94.05,209599999.0
2006-11-03 02:45:00,94.026,94.05,94.026,94.05,210900001.0
2006-11-03 02:46:00,94.042,94.06,94.033,94.05,239500002.0
2006-11-03 02:47:00,94.05,94.053,94.029,94.041,225699998.0
2006-11-03 02:48:00,94.052,94.063,94.04,94.045,219999995.0
2006-11-03 02:49:00,94.069,94.08,94.048,94.08,211900001.0
2006-11-03 02:50:00,94.074,94.087,94.062,94.076,130199998.0
2006-11-03 02:51:00,94.075,94.075,94.051,94.051,176499999.0
2006-11-03 02:52:00,94.074,94.086,94.058,94.065,352699998.0
2006-11-03 02:53:00,94.053,94.083,94.053,94.082,142700002.0
2006-11-03 02:54:00,94.072,94.078,94.048,94.064,110800000.0
2006-11-03 02:55:00,94.079,94.079,94.056,94.056,279499997.0
2006-11-03 02:56:00,94.073,94.089,94.064,94.076,375299997.0
2006-11-03 02:57:00,94.066,94.092,94.061,94.065,226099999.0
2006-11-03 02:58:00,94.072,94.097,94.069,94.085,273799997.0
2006-11-03 02:59:00,94.056,94.078,94.052,94.066,283100002.0
2006-11-03 03:00:00,94.048,94.07,94.038,94.07,225499999.0
2006-11-03 03:01:00,94.053,94.076,94.046,94.068,243600000.0
2006-11-03 03:02:00,94.076,94.076,94.053,94.056,202900001.0
2006-11-03 03:03:00,94.073,94.081,94.054,94.054,224899998.0
2006-11-03 03:04:00,94.052,94.069,94.044,94.067,157199997.0
2006-11-03 03:05:00,94.07,94.075,94.05,94.05,254999997.0
2006-11-03 03:06:00,94.063,94.075,94.051,94.051,115699999.0
2006-11-03 03:07:00,94.062,94.075,94.047,94.065,197600001.0
2006-11-03 03:08:00,94.057,94.075,94.044,94.065,270199996.0
2006-11-03 03:09:00,94.053,94.075,94.052,94.07,198099997.0
2006-11-03 03:10:00,94.052,94.075,94.045,94.067,331099997.0
2006-11-03 03:11:00,94.054,94.068,94.036,94.056,179899998.0
2006-11-03 03:12:00,94.039,94.07,94.039,94.07,120399999.0
2006-11-03 03:13:00,94.073,94.078,94.046,94.051,329299999.0
2006-11-03 03:14:00,94.066,94.074,94.053,94.055,161699999.0
2006-11-03 03:15:00,94.055,94.075,94.042,94.07,259099998.0
2006-11-03 03:16:00,94.061,94.062,94.038,94.038,97399999.0
2006-11-03 03:17:00,94.045,94.067,94.033,94.062,262800001.0
2006-11-03 03:18:00,94.059,94.059,94.03,94.053,236999995.0
2006-11-03 03:19:00,94.037,94.061,94.028,94.052,322499996.0
2006-11-03 03:20:00,94.058,94.058,94.035,94.052,225699999.0
2006-11-03 03:21:00,94.052,94.057,94.033,94.033,240499998.0
2006-11-03 03:22:00,94.023,94.043,94.011,94.043,235399998.0
2006-11-03 03:23:00,94.037,94.05,94.025,94.045,137200001.0
2006-11-03 03:24:00,94.026,94.048,94.022,94.036,236099999.0
2006-11-03 03:25:00,94.042,94.048,94.025,94.025,328199999.0
2006-11-03 03:26:00,94.033,94.047,94.029,94.045,176399999.0
2006-11-03 03:27:00,94.027,94.044,94.024,94.032,127499999.0
2006-11-03 03:28:00,94.015,94.031,94.015,94.029,80000000.0
2006-11-03 03:29:00,94.03,94.045,94.014,94.044,237699994.0
2006-11-03 03:30:00,94.045,94.045,94.018,94.018,193000001.0
2006-11-03 03:31:00,94.036,94.048,94.023,94.041,150600000.0
2006-11-03 03:32:00,94.037,94.051,94.025,94.043,300600001.0
2006-11-03 03:33:00,94.031,94.052,94.029,94.044,266899998.0
2006-11-03 03:34:00,94.024,94.042,94.016,94.028,234400001.0
2006-11-03 03:35:00,94.023,94.037,94.005,94.016,234199997.0
2006-11-03 03:36:00,94.033,94.033,94.011,94.012,114199997.0
2006-11-03 03:37:00,94.026,94.04,94.011,94.011,195100000.0
2006-11-03 03:38:00,94.0,94.032,94.0,94.032,171699999.0
2006-11-03 03:39:00,94.034,94.037,94.002,94.014,221799998.0
2006-11-03 03:40:00,94.01,94.039,94.01,94.025,298000001.0
2006-11-03 03:41:00,94.022,94.032,94.006,94.008,147800000.0
2006-11-03 03:42:00,94.011,94.041,94.009,94.039,227699998.0
2006-11-03 03:43:00,94.045,94.048,94.024,94.024,130500001.0
2006-11-03 03:44:00,94.018,94.058,94.0,94.058,235699993.0
2006-11-03 03:45:00,94.048,94.048,94.019,94.034,197900000.0
2006-11-03 03:46:00,94.02,94.046,94.018,94.044,301500001.0
2006-11-03 03:47:00,94.034,94.051,94.027,94.044,184599999.0
2006-11-03 03:48:00,94.044,94.067,94.032,94.05,136200000.0
2006-11-03 03:49:00,94.062,94.067,94.044,94.052,329599998.0
2006-11-03 03:50:00,94.054,94.063,94.031,94.047,153100000.0
2006-11-03 03:51:00,94.067,94.067,94.03,94.03,171299999.0
2006-11-03 03:52:00,94.037,94.058,94.03,94.058,376699996.0
2006-11-03 03:53:00,94.03,94.053,94.014,94.047,126200001.0
2006-11-03 03:54:00,94.043,94.047,94.021,94.021,159300001.0
2006-11-03 03:55:00,94.043,94.043,94.022,94.042,196399999.0
2006-11-03 03:56:00,94.052,94.052,94.029,94.035,283000002.0
2006-11-03 03:57:00,94.032,94.045,94.019,94.034,123399999.0
2006-11-03 03:58:00,94.022,94.043,94.006,94.021,252200001.0
2006-11-03 03:59:00,94.025,94.042,94.012,94.032,136400000.0
2006-11-03 04:00:00,94.016,94.042,94.013,94.04,155899998.0
2006-11-03 04:01:00,94.038,94.038,94.016,94.025,233800002.0
2006-11-03 04:02:00,94.021,94.042,94.02,94.042,115900001.0
2006-11-03 04:03:00,94.049,94.051,94.035,94.035,114600002.0
2006-11-03 04:04:00,94.047,94.054,94.029,94.032,263199998.0
2006-11-03 04:05:00,94.049,94.051,94.035,94.035,51100000.0
2006-11-03 04:06:00,94.045,94.065,94.025,94.044,220699997.0
2006-11-03 04:07:00,94.054,94.059,94.028,94.035,146400000.0
2006-11-03 04:08:00,94.033,94.063,94.022,94.038,142400002.0
2006-11-03 04:09:00,94.054,94.054,94.026,94.027,396699998.0
2006-11-03 04:10:00,94.038,94.058,94.029,94.053,173000001.0
2006-11-03 04:11:00,94.039,94.044,94.019,94.024,159399998.0
2006-11-03 04:12:00,94.031,94.045,94.016,94.037,193699999.0
2006-11-03 04:13:00,94.037,94.038,94.019,94.023,172799999.0
2006-11-03 04:14:00,94.028,94.035,94.014,94.017,194700001.0
2006-11-03 04:15:00,94.022,94.042,94.022,94.042,161599998.0
2006-11-03 04:16:00,94.037,94.043,94.017,94.021,241399997.0
2006-11-03 04:17:00,94.034,94.043,94.016,94.029,284900001.0
2006-11-03 04:18:00,94.012,94.038,94.008,94.035,242199999.0
2006-11-03 04:19:00,94.042,94.046,94.022,94.038,178000002.0
2006-11-03 04:20:00,94.025,94.035,93.998,94.018,247900001.0
2006-11-03 04:21:00,94.033,94.033,94.008,94.008,217599997.0
2006-11-03 04:22:00,94.039,94.052,94.028,94.052,67099999.0
2006-11-03 04:23:00,94.043,94.056,94.025,94.04,268900000.0
2006-11-03 04:24:00,94.027,94.052,94.027,94.05,149200001.0
2006-11-03 04:25:00,94.045,94.057,94.027,94.052,237399993.0
2006-11-03 04:26:00,94.048,94.048,94.02,94.025,228899998.0
2006-11-03 04:27:00,94.045,94.045,94.024,94.028,91100001.0
2006-11-03 04:28:00,94.051,94.062,94.041,94.055,102200001.0
2006-11-03 04:29:00,94.06,94.06,94.04,94.04,117399998.0
2006-11-03 04:30:00,94.04,94.055,94.032,94.037,136300002.0
2006-11-03 04:31:00,94.036,94.061,94.032,94.047,154500002.0
2006-11-03 04:32:00,94.043,94.059,94.029,94.029,153600001.0
2006-11-03 04:33:00,94.014,94.035,94.014,94.032,160800001.0
2006-11-03 04:34:00,94.028,94.034,94.01,94.032,262499998.0
2006-11-03 04:35:00,94.035,94.04,94.019,94.027,156099998.0
2006-11-03 04:36:00,94.021,94.038,94.019,94.032,82999998.0
2006-11-03 04:37:00,94.021,94.042,94.019,94.037,167799999.0
2006-11-03 04:38:00,94.044,94.058,94.028,94.031,174200000.0
2006-11-03 04:39:00,94.058,94.065,94.025,94.046,322699998.0
2006-11-03 04:40:00,94.048,94.048,94.03,94.03,103900003.0
2006-11-03 04:41:00,94.026,94.05,94.026,94.048,190200002.0
2006-11-03 04:42:00,94.021,94.038,94.0,94.009,265599999.0
2006-11-03 04:43:00,94.047,94.053,94.033,94.036,194399997.0
2006-11-03 04:44:00,94.057,94.063,94.038,94.043,412399997.0
2006-11-03 04:45:00,94.048,94.072,94.035,94.05,275000004.0
2006-11-03 04:46:00,94.034,94.057,94.033,94.053,325800001.0
2006-11-03 04:47:00,94.05,94.05,94.023,94.025,164599998.0
2006-11-03 04:48:00,94.035,94.051,94.035,94.049,67000002.0
2006-11-03 04:49:00,94.05,94.05,94.022,94.03,241699999.0
2006-11-03 04:50:00,94.045,94.05,94.025,94.03,220900000.0
2006-11-03 04:51:00,94.022,94.045,94.021,94.04,108000000.0
2006-11-03 04:52:00,94.027,94.048,94.027,94.048,131499998.0
2006-11-03 04:53:00,94.039,94.053,94.025,94.031,216599997.0
2006-11-03 04:54:00,94.05,94.05,94.026,94.026,164600000.0
2006-11-03 04:55:00,94.041,94.044,94.027,94.033,42600000.0
2006-11-03 04:56:00,94.04,94.056,94.022,94.029,252300000.0
2006-11-03 04:57:00,94.053,94.053,94.028,94.043,197800001.0
2006-11-03 04:58:00,94.05,94.05,94.032,94.032,58000000.0
2006-11-03 04:59:00,94.05,94.05,94.023,94.023,120099996.0
2006-11-03 05:00:00,94.045,94.055,94.03,94.047,225399994.0
2006-11-03 05:01:00,94.048,94.053,94.023,94.052,246599999.0
2006-11-03 05:02:00,94.019,94.044,94.0,94.044,169499996.0
2006-11-03 05:03:00,94.045,94.045,94.02,94.029,231599997.0
2006-11-03 05:04:00,94.024,94.045,94.017,94.033,271500001.0
2006-11-03 05:05:00,94.027,94.055,94.025,94.05,184599995.0
2006-11-03 05:06:00,94.043,94.043,94.017,94.026,203299998.0
2006-11-03 05:07:00,94.045,94.045,94.026,94.026,72900002.0
2006-11-03 05:08:00,94.033,94.045,94.021,94.045,167700003.0
2006-11-03 05:09:00,94.047,94.047,94.006,94.021,334399998.0
2006-11-03 05:10:00,94.02,94.044,94.007,94.043,291799998.0
2006-11-03 05:11:00,94.037,94.05,94.022,94.04,95599997.0
2006-11-03 05:12:00,94.04,94.055,94.03,94.03,169999998.0
2006-11-03 05:13:00,94.052,94.052,94.031,94.031,122499998.0
2006-11-03 05:14:00,94.044,94.044,94.019,94.025,255199996.0
2006-11-03 05:15:00,94.018,94.037,94.015,94.016,101200000.0
2006-11-03 05:16:00,94.031,94.042,94.024,94.027,164399998.0
2006-11-03 05:17:00,94.03,94.045,94.024,94.032,185899996.0
2006-11-03 05:18:00,94.038,94.045,94.014,94.043,288900000.0
2006-11-03 05:19:00,94.035,94.048,94.031,94.045,15700000.0
2006-11-03 05:20:00,94.05,94.05,94.037,94.037,47000000.0
2006-11-03 05:21:00,94.037,94.05,94.024,94.042,221200005.0
2006-11-03 05:22:00,94.028,94.05,94.02,94.022,107200000.0
2006-11-03 05:23:00,94.026,94.044,94.024,94.043,102999998.0
2006-11-03 05:24:00,94.015,94.045,94.015,94.045,252100002.0
2006-11-03 05:25:00,94.046,94.046,94.01,94.019,226999997.0
2006-11-03 05:26:00,94.028,94.048,94.028,94.048,85300000.0
2006-11-03 05:27:00,94.048,94.048,94.024,94.024,161399998.0
2006-11-03 05:28:00,94.03,94.045,94.017,94.022,183399997.0
2006-11-03 05:29:00,94.03,94.046,94.029,94.041,51500000.0
2006-11-03 05:30:00,94.033,94.046,94.011,94.046,154599998.0
2006-11-03 05:31:00,94.039,94.041,94.024,94.026,26299999.0
2006-11-03 05:32:00,94.039,94.058,94.039,94.039,244900000.0
2006-11-03 05:33:00,94.047,94.051,94.027,94.038,169700000.0
2006-11-03 05:34:00,94.05,94.05,94.04,94.04,82300002.0
2006-11-03 05:35:00,94.017,94.038,94.017,94.027,120999999.0
2006-11-03 05:36:00,94.024,94.038,94.01,94.017,319100000.0
2006-11-03 05:37:00,94.036,94.036,94.012,94.012,80500000.0
2006-11-03 05:38:00,94.027,94.038,94.015,94.023,270600004.0
2006-11-03 05:39:00,94.014,94.036,94.007,94.027,255799999.0
2006-11-03 05:40:00,94.021,94.029,93.999,94.029,194800000.0
2006-11-03 05:41:00,94.013,94.037,94.013,94.037,106300001.0
2006-11-03 05:42:00,94.016,94.038,94.016,94.037,172799998.0
2006-11-03 05:43:00,94.037,94.037,94.009,94.024,88300000.0
2006-11-03 05:44:00,94.017,94.043,94.017,94.037,142699997.0
2006-11-03 05:45:00,94.022,94.034,94.018,94.023,47600000.0
2006-11-03 05:46:00,94.027,94.043,94.013,94.027,39900000.0
2006-11-03 05:47:00,94.043,94.043,93.981,94.026,127099998.0
2006-11-03 05:48:00,94.04,94.04,94.014,94.014,119599998.0
2006-11-03 05:49:00,94.03,94.045,94.017,94.035,245799998.0
2006-11-03 05:50:00,94.03,94.035,94.01,94.011,127100001.0
2006-11-03 05:51:00,94.024,94.042,94.004,94.042,239499997.0
2006-11-03 05:52:00,94.035,94.046,94.017,94.025,150900000.0
2006-11-03 05:53:00,94.047,94.048,94.027,94.036,353400006.0
2006-11-03 05:54:00,94.029,94.045,94.025,94.025,147600001.0
2006-11-03 05:55:00,93.998,94.042,93.998,94.042,191999997.0
2006-11-03 05:56:00,94.036,94.048,94.023,94.023,272500003.0
2006-11-03 05:57:00,94.037,94.042,94.021,94.021,194199999.0
2006-11-03 05:58:00,94.021,94.041,94.012,94.03,288599997.0
2006-11-03 05:59:00,94.022,94.04,94.013,94.013,184599999.0
2006-11-03 06:00:00,94.016,94.04,94.015,94.035,312500000.0
2006-11-03 06:01:00,94.033,94.033,94.0,94.011,155399999.0
2006-11-03 06:02:00,94.028,94.042,94.013,94.042,102300000.0
2006-11-03 06:03:00,94.016,94.035,94.002,94.03,223299997.0
2006-11-03 06:04:00,94.037,94.039,94.017,94.017,251199999.0
2006-11-03 06:05:00,94.008,94.031,94.008,94.03,328499998.0
2006-11-03 06:06:00,94.04,94.047,94.021,94.032,375499999.0
2006-11-03 06:07:00,94.033,94.04,94.016,94.027,119200002.0
2006-11-03 06:08:00,94.028,94.04,94.018,94.04,214299998.0
2006-11-03 06:09:00,94.017,94.05,94.016,94.05,248299995.0
2006-11-03 06:10:00,94.038,94.055,94.024,94.026,263500000.0
2006-11-03 06:11:00,94.02,94.041,94.005,94.034,158499997.0
2006-11-03 06:12:00,94.03,94.034,94.008,94.009,147500000.0
2006-11-03 06:13:00,94.023,94.027,94.009,94.011,81900001.0
2006-11-03 06:14:00,94.016,94.042,94.015,94.029,302799998.0
2006-11-03 06:15:00,94.019,94.046,94.019,94.039,259100002.0
2006-11-03 06:16:00,94.033,94.04,94.007,94.024,241399998.0
2006-11-03 06:17:00,94.03,94.045,94.012,94.031,265900000.0
2006-11-03 06:18:00,94.046,94.051,94.022,94.044,270699996.0
2006-11-03 06:19:00,94.048,94.048,94.024,94.032,126399999.0
2006-11-03 06:20:00,94.041,94.046,94.005,94.031,150599999.0
2006-11-03 06:21:00,94.023,94.041,94.009,94.038,281700000.0
2006-11-03 06:22:00,94.021,94.044,94.016,94.043,225100001.0
2006-11-03 06:23:00,94.042,94.042,94.014,94.032,239100002.0
2006-11-03 06:24:00,94.045,94.045,94.011,94.024,137499995.0
2006-11-03 06:25:00,94.014,94.051,94.014,94.038,182799998.0
2006-11-03 06:26:00,94.03,94.046,94.03,94.046,40600000.0
2006-11-03 06:27:00,94.035,94.058,94.031,94.057,206899997.0
2006-11-03 06:28:00,94.055,94.055,94.004,94.004,205900001.0
2006-11-03 06:29:00,94.032,94.064,94.026,94.034,145199997.0
2006-11-03 06:30:00,94.031,94.038,94.012,94.025,133599999.0
2006-11-03 06:31:00,94.025,94.041,94.018,94.023,358200001.0
2006-11-03 06:32:00,94.02,94.04,94.02,94.04,11700000.0
2006-11-03 06:33:00,94.042,94.047,94.015,94.034,197899998.0
2006-11-03 06:34:00,94.03,94.045,94.03,94.045,31000000.0
2006-11-03 06:35:00,94.039,94.055,94.017,94.05,190800001.0
2006-11-03 06:36:00,94.042,94.045,94.021,94.021,130999998.0
2006-11-03 06:37:00,94.037,94.042,94.018,94.04,269100001.0
2006-11-03 06:38:00,94.016,94.035,94.004,94.025,62400001.0
2006-11-03 06:39:00,94.031,94.041,94.014,94.033,237799999.0
2006-11-03 06:40:00,94.024,94.045,94.024,94.04,137499999.0
2006-11-03 06:41:00,94.035,94.04,94.015,94.015,222699999.0
2006-11-03 06:42:00,94.031,94.046,94.018,94.025,165500000.0
2006-11-03 06:43:00,94.021,94.04,94.021,94.035,209599999.0
2006-11-03 06:44:00,94.007,94.029,94.007,94.029,64700000.0
2006-11-03 06:45:00,94.02,94.047,94.002,94.033,311700003.0
2006-11-03 06:46:00,94.036,94.048,94.028,94.043,222400004.0
2006-11-03 06:47:00,94.045,94.045,94.02,94.02,63500000.0
2006-11-03 06:48:00,94.033,94.046,94.023,94.037,62300002.0
2006-11-03 06:49:00,94.055,94.055,94.007,94.007,177800003.0
2006-11-03 06:50:00,94.025,94.043,94.025,94.043,11800000.0
2006-11-03 06:51:00,94.03,94.047,94.028,94.045,247500000.0
2006-11-03 06:52:00,94.018,94.042,94.006,94.035,275300002.0
2006-11-03 06:53:00,94.043,94.043,94.015,94.02,350200000.0
2006-11-03 06:54:00,94.035,94.035,94.013,94.019,149699999.0
2006-11-03 06:55:00,94.04,94.04,94.02,94.02,181799998.0
2006-11-03 06:56:00,94.02,94.04,94.011,94.035,249000000.0
2006-11-03 06:57:00,94.028,94.04,94.021,94.029,216100003.0
2006-11-03 06:58:00,94.018,94.045,94.018,94.04,244699999.0
2006-11-03 06:59:00,94.022,94.045,94.021,94.04,217700000.0
2006-11-03 07:00:00,94.031,94.031,94.001,94.001,177700001.0
2006-11-03 07:01:00,94.032,94.038,94.014,94.026,202799998.0
2006-11-03 07:02:00,94.038,94.041,94.019,94.022,124500001.0
2006-11-03 07:03:00,94.035,94.046,94.004,94.019,239700001.0
2006-11-03 07:04:00,94.032,94.045,94.017,94.032,174900002.0
2006-11-03 07:05:00,94.036,94.055,94.03,94.053,216300001.0
2006-11-03 07:06:00,94.04,94.055,94.022,94.047,193200000.0
2006-11-03 07:07:00,94.035,94.048,94.024,94.037,152100000.0
2006-11-03 07:08:00,94.018,94.038,93.996,94.02,207999998.0
2006-11-03 07:09:00,94.04,94.045,94.032,94.038,62100000.0
2006-11-03 07:10:00,94.04,94.054,94.013,94.018,283699996.0
2006-11-03 07:11:00,94.038,94.059,94.026,94.059,183900001.0
2006-11-03 07:12:00,94.057,94.076,94.045,94.053,322799998.0
2006-11-03 07:13:00,94.07,94.075,94.044,94.062,208399997.0
2006-11-03 07:14:00,94.063,94.065,94.036,94.036,408700002.0
2006-11-03 07:15:00,94.053,94.067,94.038,94.053,120099998.0
2006-11-03 07:16:00,94.058,94.07,94.038,94.057,183500001.0
2006-11-03 07:17:00,94.042,94.065,94.042,94.058,251299997.0
2006-11-03 07:18:00,94.063,94.064,94.037,94.037,169799997.0
2006-11-03 07:19:00,94.064,94.068,94.042,94.042,233100002.0
2006-11-03 07:20:00,94.043,94.066,94.038,94.048,298300005.0
2006-11-03 07:21:00,94.036,94.061,94.024,94.047,259100002.0
2006-11-03 07:22:00,94.045,94.045,94.022,94.022,62700001.0
2006-11-03 07:23:00,94.052,94.057,94.023,94.054,390399996.0
2006-11-03 07:24:00,94.05,94.05,94.028,94.037,222500000.0
2006-11-03 07:25:00,94.034,94.05,94.03,94.045,207099999.0
2006-11-03 07:26:00,94.065,94.065,94.008,94.045,248799998.0
2006-11-03 07:27:00,94.022,94.05,94.022,94.045,218000000.0
2006-11-03 07:28:00,94.026,94.045,94.026,94.045,197799999.0
2006-11-03 07:29:00,94.047,94.067,94.016,94.04,224199999.0
2006-11-03 07:30:00,94.037,94.05,94.03,94.045,120400002.0
2006-11-03 07:31:00,94.039,94.055,94.032,94.032,78499999.0
2006-11-03 07:32:00,94.043,94.059,94.038,94.045,260799998.0
2006-11-03 07:33:00,94.029,94.052,94.006,94.043,230500002.0
2006-11-03 07:34:00,94.035,94.054,94.02,94.027,135300000.0
2006-11-03 07:35:00,94.022,94.053,94.019,94.053,351099999.0
2006-11-03 07:36:00,94.04,94.065,94.04,94.065,55800000.0
2006-11-03 07:37:00,94.038,94.055,94.02,94.055,201200002.0
2006-11-03 07:38:00,94.03,94.065,94.03,94.065,144500000.0
2006-11-03 07:39:00,94.068,94.068,94.04,94.04,257300000.0
2006-11-03 07:40:00,94.037,94.054,94.037,94.054,59999998.0
2006-11-03 07:41:00,94.052,94.061,94.041,94.06,189799998.0
2006-11-03 07:42:00,94.056,94.067,94.04,94.049,207700002.0
2006-11-03 07:43:00,94.054,94.056,94.037,94.042,225899999.0
2006-11-03 07:44:00,94.047,94.057,94.024,94.045,135600000.0
2006-11-03 07:45:00,94.019,94.058,94.019,94.051,189799998.0
2006-11-03 07:46:00,94.035,94.057,94.025,94.035,250599996.0
2006-11-03 07:47:00,94.041,94.043,94.013,94.024,282999999.0
2006-11-03 07:48:00,94.034,94.05,94.031,94.045,201299997.0
2006-11-03 07:49:00,94.041,94.043,94.02,94.023,248600002.0
2006-11-03 07:50:00,94.047,94.05,94.019,94.026,243000002.0
2006-11-03 07:51:00,94.035,94.047,94.028,94.03,267699996.0
2006-11-03 07:52:00,94.019,94.048,94.019,94.038,170699999.0
2006-11-03 07:53:00,94.037,94.058,94.022,94.028,193500002.0
2006-11-03 07:54:00,94.026,94.042,94.02,94.042,220899999.0
2006-11-03 07:55:00,94.047,94.047,94.017,94.024,288100002.0
2006-11-03 07:56:00,94.026,94.041,94.024,94.039,95699999.0
2006-11-03 07:57:00,94.04,94.051,94.022,94.024,288500000.0
2006-11-03 07:58:00,94.011,94.042,94.011,94.042,65800000.0
2006-11-03 07:59:00,94.045,94.05,94.029,94.03,211799998.0
2006-11-03 08:00:00,94.048,94.048,94.024,94.024,85699998.0
2006-11-03 08:01:00,94.019,94.043,94.012,94.031,340300001.0
2006-11-03 08:02:00,94.036,94.055,94.028,94.055,188999998.0
2006-11-03 08:03:00,94.039,94.06,94.033,94.039,326500002.0
2006-11-03 08:04:00,94.041,94.055,94.029,94.049,312100000.0
2006-11-03 08:05:00,94.045,94.05,94.028,94.031,249799997.0
2006-11-03 08:06:00,94.027,94.043,94.024,94.038,108400000.0
2006-11-03 08:07:00,94.031,94.052,94.015,94.03,228100000.0
2006-11-03 08:08:00,94.027,94.055,94.025,94.045,275400000.0
2006-11-03 08:09:00,94.056,94.056,94.01,94.027,254999999.0
2006-11-03 08:10:00,94.025,94.044,94.022,94.024,131800000.0
2006-11-03 08:11:00,94.032,94.055,94.025,94.04,202199996.0
2006-11-03 08:12:00,94.047,94.062,94.035,94.036,167500001.0
2006-11-03 08:13:00,94.033,94.047,94.011,94.03,312000001.0
2006-11-03 08:14:00,94.028,94.04,94.017,94.035,177200002.0
2006-11-03 08:15:00,94.026,94.042,94.012,94.031,197799998.0
2006-11-03 08:16:00,94.02,94.036,94.0,94.019,103100000.0
2006-11-03 08:17:00,94.011,94.032,94.011,94.032,84800000.0
2006-11-03 08:18:00,94.035,94.045,94.021,94.021,303199997.0
2006-11-03 08:19:00,94.035,94.045,94.003,94.032,107999998.0
2006-11-03 08:20:00,94.035,94.035,94.001,94.001,114099998.0
2006-11-03 08:21:00,94.031,94.038,94.011,94.025,116400001.0
2006-11-03 08:22:00,94.024,94.049,94.016,94.028,294599998.0
2006-11-03 08:23:00,94.026,94.037,94.015,94.015,107900001.0
2006-11-03 08:24:00,94.04,94.04,94.01,94.01,267000000.0
2006-11-03 08:25:00,94.029,94.037,94.011,94.025,174500001.0
2006-11-03 08:26:00,94.035,94.04,94.013,94.02,229400000.0
2006-11-03 08:27:00,94.032,94.04,94.015,94.021,348799999.0
2006-11-03 08:28:00,94.012,94.039,94.012,94.034,317600004.0
2006-11-03 08:29:00,94.028,94.04,94.012,94.027,249599998.0
2006-11-03 08:30:00,94.025,94.025,93.979,93.979,235499998.0
2006-11-03 08:31:00,93.985,93.996,93.959,93.977,236299999.0
2006-11-03 08:32:00,93.956,93.975,93.948,93.948,141299996.0
2006-11-03 08:33:00,93.973,93.993,93.963,93.986,102099997.0
2006-11-03 08:34:00,93.992,93.992,93.954,93.958,110000000.0
2006-11-03 08:35:00,93.95,93.981,93.95,93.979,288000006.0
2006-11-03 08:36:00,93.962,93.982,93.954,93.982,380699997.0
2006-11-03 08:37:00,93.984,93.988,93.96,93.984,169699998.0
2006-11-03 08:38:00,93.982,93.989,93.962,93.977,121800001.0
2006-11-03 08:39:00,93.978,93.996,93.955,93.981,219799998.0
2006-11-03 08:40:00,93.993,94.004,93.968,93.968,191299999.0
2006-11-03 08:41:00,93.978,93.994,93.973,93.986,159299998.0
2006-11-03 08:42:00,93.976,93.993,93.965,93.978,261200002.0
2006-11-03 08:43:00,93.985,93.997,93.971,93.985,272900004.0
2006-11-03 08:44:00,94.0,94.0,93.964,93.964,161899997.0
2006-11-03 08:45:00,93.972,94.011,93.964,94.004,225700001.0
2006-11-03 08:46:00,93.976,93.993,93.963,93.977,171099997.0
2006-11-03 08:47:00,93.975,93.998,93.961,93.976,156900001.0
2006-11-03 08:48:00,93.992,94.004,93.978,93.978,247200001.0
2006-11-03 08:49:00,93.966,93.992,93.966,93.992,203599995.0
2006-11-03 08:50:00,93.975,93.996,93.955,93.976,130199998.0
2006-11-03 08:51:00,93.965,93.995,93.942,93.97,203399999.0
2006-11-03 08:52:00,93.959,93.974,93.939,93.939,141700000.0
2006-11-03 08:53:00,93.964,93.965,93.932,93.945,232900001.0
2006-11-03 08:54:00,93.969,93.98,93.954,93.958,248699999.0
2006-11-03 08:55:00,93.965,93.965,93.948,93.949,215500000.0
2006-11-03 08:56:00,93.973,93.983,93.962,93.97,223999996.0
2006-11-03 08:57:00,93.96,93.979,93.953,93.979,229699998.0
2006-11-03 08:58:00,93.966,93.978,93.954,93.977,224800002.0
2006-11-03 08:59:00,93.97,93.982,93.951,93.964,166399999.0
2006-11-03 09:00:00,93.976,93.992,93.957,93.992,358699999.0
2006-11-03 09:01:00,93.983,93.994,93.968,93.975,252999997.0
2006-11-03 09:02:00,93.997,93.997,93.971,93.979,206800000.0
2006-11-03 09:03:00,93.98,93.994,93.965,93.979,296200003.0
2006-11-03 09:04:00,93.953,93.988,93.953,93.981,144400001.0
2006-11-03 09:05:00,93.99,93.99,93.953,93.966,227799998.0
2006-11-03 09:06:00,93.966,93.979,93.942,93.963,193499998.0
2006-11-03 09:07:00,93.985,93.985,93.956,93.956,207099997.0
2006-11-03 09:08:00,93.933,93.987,93.933,93.98,211600001.0
2006-11-03 09:09:00,93.974,93.999,93.97,93.997,202799998.0
2006-11-03 09:10:00,93.989,93.992,93.971,93.971,286800001.0
2006-11-03 09:11:00,93.976,93.988,93.966,93.985,129200001.0
2006-11-03 09:12:00,93.994,93.998,93.968,93.986,239100000.0
2006-11-03 09:13:00,93.971,93.989,93.948,93.985,231100006.0
2006-11-03 09:14:00,93.979,93.987,93.963,93.987,123000002.0
2006-11-03 09:15:00,93.983,93.983,93.943,93.943,214300000.0
2006-11-03 09:16:00,93.972,93.976,93.957,93.976,32000000.0
2006-11-03 09:17:00,93.986,93.995,93.965,93.976,220099999.0
2006-11-03 09:18:00,93.969,94.001,93.969,93.986,219600001.0
2006-11-03 09:19:00,93.991,93.991,93.961,93.963,139600001.0
2006-11-03 09:20:00,93.968,93.992,93.959,93.986,344200001.0
2006-11-03 09:21:00,93.983,93.983,93.959,93.963,170299999.0
2006-11-03 09:22:00,93.984,93.993,93.965,93.974,195999999.0
2006-11-03 09:23:00,93.978,93.98,93.959,93.961,157400001.0
2006-11-03 09:24:00,93.966,93.977,93.957,93.976,225200001.0
2006-11-03 09:25:00,93.986,93.997,93.963,93.979,209900000.0
2006-11-03 09:26:00,93.99,93.99,93.963,93.99,142800000.0
2006-11-03 09:27:00,94.002,94.002,93.969,93.979,312200002.0
2006-11-03 09:28:00,93.991,93.991,93.967,93.967,303999999.0
2006-11-03 09:29:00,93.99,93.996,93.973,93.983,113499998.0
2006-11-03 09:30:00,93.991,94.005,93.977,94.005,125399997.0
2006-11-03 09:31:00,94.002,94.002,93.983,93.983,104400001.0
2006-11-03 09:32:00,93.993,94.0,93.975,93.987,244099998.0
2006-11-03 09:33:00,93.997,94.003,93.982,93.992,306899997.0
2006-11-03 09:34:00,93.974,94.004,93.974,93.995,227400000.0
2006-11-03 09:35:00,93.961,94.003,93.961,93.993,275799998.0
2006-11-03 09:36:00,93.983,93.995,93.965,93.978,246900001.0
2006-11-03 09:37:00,93.977,94.005,93.963,93.985,225499998.0
2006-11-03 09:38:00,93.987,94.01,93.971,94.002,287299999.0
2006-11-03 09:39:00,94.0,94.0,93.969,93.98,255200002.0
2006-11-03 09:40:00,93.974,93.986,93.961,93.975,185600000.0
2006-11-03 09:41:00,93.984,93.995,93.969,93.975,169500001.0
2006-11-03 09:42:00,93.981,93.995,93.956,93.984,219299998.0
2006-11-03 09:43:00,93.985,94.001,93.965,94.001,141800000.0
2006-11-03 09:44:00,93.99,93.99,93.96,93.961,145199998.0
2006-11-03 09:45:00,93.961,93.984,93.949,93.963,197700001.0
2006-11-03 09:46:00,93.946,93.966,93.944,93.96,132399999.0
2006-11-03 09:47:00,93.923,93.944,93.916,93.926,231699995.0
2006-11-03 09:48:00,93.934,93.962,93.928,93.962,164000000.0
2006-11-03 09:49:00,93.962,93.97,93.944,93.957,173699996.0
2006-11-03 09:50:00,93.954,93.962,93.927,93.939,352900004.0
2006-11-03 09:51:00,93.937,93.954,93.921,93.943,127100000.0
2006-11-03 09:52:00,93.92,93.953,93.92,93.937,246499998.0
2006-11-03 09:53:00,93.933,93.959,93.933,93.939,154399999.0
2006-11-03 09:54:00,93.951,93.953,93.933,93.933,159300001.0
2006-11-03 09:55:00,93.943,93.956,93.928,93.933,239099996.0
2006-11-03 09:56:00,93.945,93.953,93.93,93.935,260800000.0
2006-11-03 09:57:00,93.926,93.958,93.908,93.946,237900003.0
2006-11-03 09:58:00,93.901,93.936,93.901,93.934,237299997.0
2006-11-03 09:59:00,93.933,93.941,93.908,93.908,159000000.0
2006-11-03 10:00:00,93.9,93.919,93.9,93.919,45899999.0
2006-11-03 10:01:00,93.917,93.931,93.89,93.913,167399999.0
2006-11-03 10:02:00,93.931,93.931,93.908,93.914,260900002.0
2006-11-03 10:03:00,93.914,93.938,93.908,93.923,365300002.0
2006-11-03 10:04:00,93.929,93.934,93.905,93.918,178300002.0
2006-11-03 10:05:00,93.911,93.93,93.899,93.915,113599998.0
2006-11-03 10:06:00,93.922,93.94,93.922,93.94,73899999.0
2006-11-03 10:07:00,93.903,93.929,93.903,93.929,35900000.0
2006-11-03 10:08:00,93.894,93.92,93.893,93.915,135600000.0
2006-11-03 10:09:00,93.912,93.948,93.898,93.928,87900000.0
2006-11-03 10:10:00,93.927,93.952,93.92,93.951,83499999.0
2006-11-03 10:11:00,93.94,93.96,93.939,93.953,184400004.0
2006-11-03 10:12:00,93.926,93.946,93.907,93.922,181599999.0
2006-11-03 10:13:00,93.935,93.936,93.919,93.919,128900000.0
2006-11-03 10:14:00,93.922,93.956,93.922,93.923,180000004.0
2006-11-03 10:15:00,93.942,93.955,93.921,93.944,175700000.0
2006-11-03 10:16:00,93.928,93.956,93.921,93.95,284899997.0
2006-11-03 10:17:00,93.951,93.955,93.916,93.932,177299999.0
2006-11-03 10:18:00,93.941,93.941,93.918,93.935,175700000.0
2006-11-03 10:19:00,93.927,93.93,93.908,93.913,278100002.0
2006-11-03 10:20:00,93.918,93.931,93.886,93.904,340500003.0
2006-11-03 10:21:00,93.898,93.934,93.887,93.919,235799998.0
2006-11-03 10:22:00,93.935,93.935,93.896,93.917,291999996.0
2006-11-03 10:23:00,93.903,93.94,93.903,93.94,176000002.0
2006-11-03 10:24:00,93.913,93.94,93.901,93.94,255599998.0
2006-11-03 10:25:00,93.912,93.945,93.897,93.945,302699995.0
2006-11-03 10:26:00,93.93,93.944,93.913,93.937,244499998.0
2006-11-03 10:27:00,93.943,93.95,93.928,93.928,167199997.0
2006-11-03 10:28:00,93.915,93.94,93.912,93.934,249399998.0
2006-11-03 10:29:00,93.915,93.942,93.914,93.933,257500001.0
2006-11-03 10:30:00,93.942,93.949,93.92,93.92,133700001.0
2006-11-03 10:31:00,93.922,93.954,93.892,93.933,145800001.0
2006-11-03 10:32:00,93.936,93.966,93.923,93.945,191400002.0
2006-11-03 10:33:00,93.953,93.966,93.939,93.955,258000002.0
2006-11-03 10:34:00,93.941,93.96,93.94,93.94,268000000.0
2006-11-03 10:35:00,93.938,93.968,93.936,93.949,179199997.0
2006-11-03 10:36:00,93.942,93.959,93.926,93.957,173499998.0
2006-11-03 10:37:00,93.96,93.97,93.94,93.957,282299995.0
2006-11-03 10:38:00,93.953,93.972,93.944,93.962,167800000.0
2006-11-03 10:39:00,93.97,93.97,93.952,93.954,92300001.0
2006-11-03 10:40:00,93.954,93.955,93.929,93.934,219800002.0
2006-11-03 10:41:00,93.944,93.957,93.927,93.938,217600002.0
2006-11-03 10:42:00,93.935,93.951,93.915,93.938,199200001.0
2006-11-03 10:43:00,93.924,93.954,93.91,93.946,316099996.0
2006-11-03 10:44:00,93.95,93.955,93.92,93.92,261900000.0
2006-11-03 10:45:00,93.94,93.95,93.932,93.95,275000003.0
2006-11-03 10:46:00,93.926,93.948,93.926,93.948,159000001.0
2006-11-03 10:47:00,93.939,93.962,93.935,93.962,172099997.0
2006-11-03 10:48:00,93.947,93.96,93.93,93.95,125999999.0
2006-11-03 10:49:00,93.943,93.956,93.923,93.948,140500000.0
2006-11-03 10:50:00,93.96,93.96,93.93,93.93,140500000.0
2006-11-03 10:51:00,93.945,93.955,93.932,93.94,188300000.0
2006-11-03 10:52:00,93.925,93.96,93.925,93.96,279900000.0
2006-11-03 10:53:00,93.941,93.957,93.923,93.95,272399999.0
2006-11-03 10:54:00,93.95,93.95,93.893,93.929,303499997.0
2006-11-03 10:55:00,93.942,93.946,93.916,93.933,338900003.0
2006-11-03 10:56:00,93.947,93.949,93.916,93.935,217900001.0
2006-11-03 10:57:00,93.947,93.95,93.933,93.934,265599997.0
2006-11-03 10:58:00,93.928,93.949,93.919,93.949,249099997.0
2006-11-03 10:59:00,93.925,93.952,93.925,93.95,263300000.0
2006-11-03 11:00:00,93.939,93.956,93.93,93.948,118599999.0
2006-11-03 11:01:00,93.96,93.968,93.939,93.959,285100001.0
2006-11-03 11:02:00,93.943,93.961,93.929,93.959,216099998.0
2006-11-03 11:03:00,93.957,93.972,93.938,93.958,180499999.0
2006-11-03 11:04:00,93.969,93.969,93.942,93.943,108299999.0
2006-11-03 11:05:00,93.954,93.972,93.935,93.945,364400000.0
2006-11-03 11:06:00,93.956,93.97,93.936,93.963,250799998.0
2006-11-03 11:07:00,93.963,93.963,93.944,93.944,86599998.0
2006-11-03 11:08:00,93.935,93.975,93.935,93.955,256900002.0
2006-11-03 11:09:00,93.972,93.983,93.96,93.962,195599999.0
2006-11-03 11:10:00,93.963,93.985,93.961,93.975,169600002.0
2006-11-03 11:11:00,93.93,93.972,93.93,93.968,308199999.0
2006-11-03 11:12:00,93.965,93.974,93.946,93.971,213100001.0
2006-11-03 11:13:00,93.97,93.976,93.949,93.961,124000000.0
2006-11-03 11:14:00,93.977,93.977,93.952,93.952,463200004.0
2006-11-03 11:15:00,93.949,93.987,93.949,93.978,343400001.0
2006-11-03 11:16:00,93.98,93.98,93.954,93.96,233800002.0
2006-11-03 11:17:00,93.961,93.988,93.961,93.976,231599995.0
2006-11-03 11:18:00,93.984,93.988,93.956,93.963,342700001.0
2006-11-03 11:19:00,93.974,93.979,93.958,93.958,118500001.0
2006-11-03 11:20:00,93.967,93.985,93.951,93.969,369100003.0
2006-11-03 11:21:00,93.969,93.985,93.956,93.982,298099995.0
2006-11-03 11:22:00,93.983,93.996,93.965,93.981,262300001.0
2006-11-03 11:23:00,93.982,94.0,93.977,93.993,77700000.0
2006-11-03 11:24:00,93.974,93.994,93.968,93.975,264799998.0
2006-11-03 11:25:00,93.961,93.976,93.944,93.948,186600000.0
2006-11-03 11:26:00,93.97,93.975,93.952,93.953,342900001.0
2006-11-03 11:27:00,93.957,93.977,93.947,93.971,241399993.0
2006-11-03 11:28:00,93.973,93.973,93.944,93.944,167400002.0
2006-11-03 11:29:00,93.965,93.975,93.938,93.959,212300000.0
2006-11-03 11:30:00,93.968,93.968,93.935,93.95,191800002.0
2006-11-03 11:31:00,93.941,93.957,93.924,93.943,107899998.0
2006-11-03 11:32:00,93.947,93.964,93.94,93.946,207300000.0
2006-11-03 11:33:00,93.924,93.952,93.918,93.943,262300001.0
2006-11-03 11:34:00,93.945,93.959,93.928,93.943,290400002.0
2006-11-03 11:35:00,93.947,93.972,93.946,93.956,321800000.0
2006-11-03 11:36:00,93.938,93.956,93.927,93.941,258099998.0
2006-11-03 11:37:00,93.928,93.955,93.928,93.946,215900000.0
2006-11-03 11:38:00,93.947,93.953,93.93,93.937,192200000.0
2006-11-03 11:39:00,93.953,93.957,93.932,93.944,279000002.0
2006-11-03 11:40:00,93.944,93.965,93.927,93.965,298599998.0
2006-11-03 11:41:00,93.969,93.982,93.952,93.954,318399998.0
2006-11-03 11:42:00,93.969,93.985,93.95,93.955,250800000.0
2006-11-03 11:43:00,93.971,93.98,93.952,93.952,184799997.0
2006-11-03 11:44:00,93.956,93.985,93.956,93.985,235499998.0
2006-11-03 11:45:00,93.958,93.99,93.958,93.985,267000000.0
2006-11-03 11:46:00,93.962,93.988,93.962,93.988,217599997.0
2006-11-03 11:47:00,93.969,93.987,93.963,93.987,243800002.0
2006-11-03 11:48:00,93.987,94.003,93.973,93.98,202800000.0
2006-11-03 11:49:00,93.99,94.01,93.972,93.981,275999997.0
2006-11-03 11:50:00,94.0,94.003,93.976,93.983,282799999.0
2006-11-03 11:51:00,93.988,93.992,93.966,93.97,188000006.0
2006-11-03 11:52:00,93.982,94.006,93.971,94.0,199499998.0
2006-11-03 11:53:00,93.984,93.995,93.966,93.988,307899997.0
2006-11-03 11:54:00,93.983,93.99,93.966,93.968,232200002.0
2006-11-03 11:55:00,93.983,93.99,93.965,93.966,192899997.0
2006-11-03 11:56:00,93.987,93.987,93.958,93.963,161800003.0
2006-11-03 11:57:00,93.956,93.982,93.956,93.981,312199993.0
2006-11-03 11:58:00,93.96,93.988,93.96,93.977,234500003.0
2006-11-03 11:59:00,93.96,93.987,93.959,93.983,332700001.0
2006-11-03 12:00:00,93.985,93.989,93.964,93.977,310199999.0
2006-11-03 12:01:00,93.984,94.0,93.964,93.981,181399997.0
2006-11-03 12:02:00,94.005,94.007,93.966,93.992,173100003.0
2006-11-03 12:03:00,94.001,94.002,93.978,93.979,229700000.0
2006-11-03 12:04:00,93.975,93.988,93.958,93.974,200600000.0
2006-11-03 12:05:00,93.969,93.986,93.958,93.969,84600001.0
2006-11-03 12:06:00,93.967,93.986,93.952,93.972,276800004.0
2006-11-03 12:07:00,93.961,93.98,93.953,93.966,292600003.0
2006-11-03 12:08:00,93.962,93.964,93.939,93.939,271900000.0
2006-11-03 12:09:00,93.947,93.96,93.93,93.93,171300000.0
2006-11-03 12:10:00,93.946,93.957,93.932,93.932,258499995.0
2006-11-03 12:11:00,93.925,93.956,93.925,93.956,140400001.0
2006-11-03 12:12:00,93.936,93.963,93.905,93.925,308900002.0
2006-11-03 12:13:00,93.947,93.962,93.927,93.927,311899997.0
2006-11-03 12:14:00,93.957,93.978,93.949,93.964,288199994.0
2006-11-03 12:15:00,93.968,93.984,93.952,93.969,150999998.0
2006-11-03 12:16:00,93.944,93.973,93.944,93.959,170799995.0
2006-11-03 12:17:00,93.934,93.966,93.924,93.942,217599997.0
2006-11-03 12:18:00,93.934,93.956,93.925,93.943,210999997.0
2006-11-03 12:19:00,93.947,93.952,93.93,93.931,181899999.0
2006-11-03 12:20:00,93.946,93.947,93.92,93.928,136200000.0
2006-11-03 12:21:00,93.94,93.955,93.927,93.93,203699998.0
2006-11-03 12:22:00,93.931,93.95,93.92,93.932,189200000.0
2006-11-03 12:23:00,93.937,93.963,93.934,93.961,366800002.0
2006-11-03 12:24:00,93.949,93.971,93.949,93.968,209500002.0
2006-11-03 12:25:00,93.962,93.972,93.943,93.947,182899998.0
2006-11-03 12:26:00,93.973,93.973,93.951,93.964,140900000.0
2006-11-03 12:27:00,93.955,93.977,93.952,93.972,185399997.0
2006-11-03 12:28:00,93.968,93.983,93.959,93.974,279000004.0
2006-11-03 12:29:00,93.975,93.975,93.949,93.96,315999998.0
2006-11-03 12:30:00,93.953,93.965,93.934,93.942,228399999.0
2006-11-03 12:31:00,93.951,93.964,93.924,93.924,209199998.0
2006-11-03 12:32:00,93.943,93.948,93.925,93.936,313599999.0
2006-11-03 12:33:00,93.942,93.95,93.926,93.93,149199999.0
2006-11-03 12:34:00,93.95,93.96,93.93,93.932,211699998.0
2006-11-03 12:35:00,93.937,93.945,93.923,93.932,199700002.0
2006-11-03 12:36:00,93.922,93.944,93.917,93.924,308799999.0
2006-11-03 12:37:00,93.924,93.946,93.924,93.943,120400002.0
2006-11-03 12:38:00,93.929,93.94,93.922,93.94,251300000.0
2006-11-03 12:39:00,93.923,93.934,93.9,93.919,199099999.0
2006-11-03 12:40:00,93.943,93.949,93.937,93.946,102100000.0
2006-11-03 12:41:00,93.953,93.955,93.932,93.934,300099997.0
2006-11-03 12:42:00,93.949,93.957,93.933,93.946,195300001.0
2006-11-03 12:43:00,93.939,93.952,93.923,93.952,273099996.0
2006-11-03 12:44:00,93.953,93.953,93.928,93.928,115300000.0
2006-11-03 12:45:00,93.929,93.96,93.929,93.952,296900000.0
2006-11-03 12:46:00,93.955,93.97,93.941,93.963,219999998.0
2006-11-03 12:47:00,93.96,93.963,93.941,93.941,187400001.0
2006-11-03 12:48:00,93.949,93.949,93.924,93.924,288499994.0
2006-11-03 12:49:00,93.936,93.947,93.913,93.921,132000000.0
2006-11-03 12:50:00,93.915,93.944,93.905,93.944,258300000.0
2006-11-03 12:51:00,93.923,93.941,93.905,93.937,253700001.0
2006-11-03 12:52:00,93.939,93.957,93.928,93.939,159100002.0
2006-11-03 12:53:00,93.943,93.952,93.889,93.889,140000001.0
2006-11-03 12:54:00,93.936,93.954,93.927,93.947,154400000.0
2006-11-03 12:55:00,93.907,93.954,93.907,93.946,283599996.0
2006-11-03 12:56:00,93.925,93.942,93.9,93.923,223900000.0
2006-11-03 12:57:00,93.926,93.945,93.925,93.928,214500001.0
2006-11-03 12:58:00,93.943,93.95,93.919,93.919,286199994.0
2006-11-03 12:59:00,93.938,93.955,93.912,93.912,202300001.0
2006-11-03 13:00:00,93.935,93.956,93.928,93.951,357100003.0
2006-11-03 13:01:00,93.945,93.976,93.945,93.976,85399997.0
2006-11-03 13:02:00,93.979,94.002,93.973,94.0,275899999.0
2006-11-03 13:03:00,94.003,94.012,93.987,94.009,286000000.0
2006-11-03 13:04:00,94.0,94.0,93.973,93.992,170099999.0
2006-11-03 13:05:00,93.998,94.0,93.973,93.973,57300000.0
2006-11-03 13:06:00,93.991,94.003,93.972,93.984,141999998.0
2006-11-03 13:07:00,93.947,93.978,93.946,93.966,257999999.0
2006-11-03 13:08:00,93.967,93.997,93.967,93.997,158400001.0
2006-11-03 13:09:00,93.975,94.0,93.971,93.995,275499997.0
2006-11-03 13:10:00,93.993,93.995,93.971,93.992,230999996.0
2006-11-03 13:11:00,93.991,93.991,93.958,93.981,238399994.0
2006-11-03 13:12:00,93.985,93.996,93.97,93.984,292699996.0
2006-11-03 13:13:00,93.994,94.006,93.98,93.986,153400000.0
2006-11-03 13:14:00,94.003,94.003,93.978,93.978,226699997.0
2006-11-03 13:15:00,93.966,93.986,93.944,93.966,184699996.0
2006-11-03 13:16:00,93.961,93.975,93.946,93.963,215900001.0
2006-11-03 13:17:00,93.953,93.97,93.923,93.947,189899996.0
2006-11-03 13:18:00,93.959,93.975,93.951,93.961,123599999.0
2006-11-03 13:19:00,93.958,93.984,93.957,93.969,312200002.0
2006-11-03 13:20:00,93.973,93.977,93.959,93.961,42799999.0
2006-11-03 13:21:00,93.973,93.994,93.968,93.983,203400001.0
2006-11-03 13:22:00,93.972,94.001,93.972,94.001,266800002.0
2006-11-03 13:23:00,93.987,94.008,93.987,94.008,150899999.0
2006-11-03 13:24:00,93.985,94.002,93.979,94.002,311700004.0
2006-11-03 13:25:00,93.977,93.994,93.968,93.994,325399999.0
2006-11-03 13:26:00,93.984,93.999,93.97,93.992,269399998.0
2006-11-03 13:27:00,93.973,93.994,93.959,93.979,283999999.0
2006-11-03 13:28:00,93.989,94.0,93.968,93.978,302899993.0
2006-11-03 13:29:00,94.0,94.0,93.966,93.976,157300003.0
2006-11-03 13:30:00,93.992,93.992,93.958,93.964,228199996.0
2006-11-03 13:31:00,93.964,93.99,93.964,93.99,272099998.0
2006-11-03 13:32:00,93.993,94.007,93.977,93.984,253799998.0
2006-11-03 13:33:00,93.971,93.99,93.971,93.985,117400001.0
2006-11-03 13:34:00,93.97,93.99,93.961,93.973,184800002.0
2006-11-03 13:35:00,93.962,93.981,93.95,93.981,310900000.0
2006-11-03 13:36:00,93.965,93.985,93.957,93.985,138999997.0
2006-11-03 13:37:00,93.993,93.993,93.97,93.97,95199997.0
2006-11-03 13:38:00,93.981,93.996,93.951,93.969,246999999.0
2006-11-03 13:39:00,93.982,93.983,93.958,93.971,119099999.0
2006-11-03 13:40:00,93.957,93.971,93.947,93.967,284400002.0
2006-11-03 13:41:00,93.942,93.963,93.933,93.961,330899999.0
2006-11-03 13:42:00,93.973,93.975,93.949,93.958,261300003.0
2006-11-03 13:43:00,93.977,93.977,93.945,93.945,223900000.0
2006-11-03 13:44:00,93.962,93.971,93.955,93.956,97800000.0
2006-11-03 13:45:00,93.975,93.987,93.956,93.956,224700002.0
2006-11-03 13:46:00,93.963,93.988,93.961,93.973,66399999.0
2006-11-03 13:47:00,93.965,93.992,93.947,93.981,359599994.0
2006-11-03 13:48:00,93.979,93.998,93.97,93.99,126900001.0
2006-11-03 13:49:00,93.982,94.0,93.977,93.979,315200000.0
2006-11-03 13:50:00,93.994,94.008,93.975,93.989,305700000.0
2006-11-03 13:51:00,94.0,94.016,93.989,94.016,159299998.0
2006-11-03 13:52:00,93.979,94.005,93.979,94.001,214600000.0
2006-11-03 13:53:00,94.0,94.007,93.979,93.995,294399999.0
2006-11-03 13:54:00,93.993,94.017,93.988,94.013,250999999.0
2006-11-03 13:55:00,94.01,94.01,93.994,93.994,78900002.0
2006-11-03 13:56:00,93.998,94.005,93.977,93.992,277899999.0
2006-11-03 13:57:00,93.99,94.005,93.972,94.002,258599995.0
2006-11-03 13:58:00,94.007,94.015,93.986,93.986,133700000.0
2006-11-03 13:59:00,94.007,94.007,93.976,93.976,121599999.0
2006-11-03 14:00:00,93.981,94.003,93.979,94.002,299800001.0
2006-11-03 14:01:00,93.985,93.998,93.97,93.992,219199997.0
2006-11-03 14:02:00,93.962,93.99,93.954,93.969,263200001.0
2006-11-03 14:03:00,93.963,93.986,93.963,93.974,271500003.0
2006-11-03 14:04:00,93.974,93.988,93.952,93.972,276699998.0
2006-11-03 14:05:00,93.979,93.988,93.961,93.961,184299996.0
2006-11-03 14:06:00,93.962,93.994,93.962,93.994,300599998.0
2006-11-03 14:07:00,93.974,93.992,93.965,93.983,243399998.0
2006-11-03 14:08:00,93.987,93.992,93.967,93.967,120000000.0
2006-11-03 14:09:00,93.963,93.984,93.963,93.984,204099999.0
2006-11-03 14:10:00,93.972,93.993,93.959,93.993,228199999.0
2006-11-03 14:11:00,93.976,93.987,93.962,93.97,305199999.0
2006-11-03 14:12:00,93.972,93.985,93.958,93.974,277700001.0
2006-11-03 14:13:00,93.963,93.979,93.952,93.968,234700002.0
2006-11-03 14:14:00,93.968,93.985,93.964,93.985,134800000.0
2006-11-03 14:15:00,93.964,93.992,93.963,93.97,254300000.0
2006-11-03 14:16:00,93.961,93.969,93.944,93.951,136299999.0
2006-11-03 14:17:00,93.964,93.967,93.949,93.949,131799999.0
2006-11-03 14:18:00,93.958,93.975,93.945,93.965,272399997.0
2006-11-03 14:19:00,93.964,93.986,93.952,93.975,340699996.0
2006-11-03 14:20:00,93.98,93.98,93.952,93.96,232699999.0
2006-11-03 14:21:00,93.974,93.998,93.965,93.998,182700002.0
2006-11-03 14:22:00,93.97,93.997,93.968,93.987,230399999.0
2006-11-03 14:23:00,93.99,94.008,93.97,93.982,321800002.0
2006-11-03 14:24:00,94.012,94.012,93.977,93.984,204000001.0
2006-11-03 14:25:00,94.0,94.003,93.982,93.982,32500000.0
2006-11-03 14:26:00,94.011,94.014,93.987,93.987,144800001.0
2006-11-03 14:27:00,93.996,94.0,93.983,93.994,154499996.0
2006-11-03 14:28:00,93.99,93.99,93.962,93.962,63800001.0
2006-11-03 14:29:00,93.985,93.985,93.953,93.956,224199999.0
2006-11-03 14:30:00,93.948,93.971,93.931,93.938,210500002.0
2006-11-03 14:31:00,93.941,93.982,93.919,93.962,353100003.0
2006-11-03 14:32:00,93.968,93.982,93.948,93.955,185799998.0
2006-11-03 14:33:00,93.955,93.975,93.95,93.974,263099998.0
2006-11-03 14:34:00,93.955,93.984,93.951,93.972,219499998.0
2006-11-03 14:35:00,93.98,93.98,93.95,93.975,302999996.0
2006-11-03 14:36:00,93.967,93.973,93.946,93.952,239399999.0
2006-11-03 14:37:00,93.975,93.975,93.948,93.956,169900003.0
2006-11-03 14:38:00,93.972,93.973,93.947,93.947,192799998.0
2006-11-03 14:39:00,93.962,93.977,93.94,93.962,261699995.0
2006-11-03 14:40:00,93.958,93.97,93.952,93.965,98899999.0
2006-11-03 14:41:00,93.951,93.974,93.944,93.96,164999999.0
2006-11-03 14:42:00,93.941,93.962,93.929,93.955,364300002.0
2006-11-03 14:43:00,93.962,93.964,93.935,93.95,205500000.0
2006-11-03 14:44:00,93.953,93.966,93.933,93.956,271199999.0
2006-11-03 14:45:00,93.951,93.955,93.925,93.946,297900001.0
2006-11-03 14:46:00,93.933,93.957,93.916,93.942,221199998.0
2006-11-03 14:47:00,93.958,93.958,93.917,93.933,233199999.0
2006-11-03 14:48:00,93.937,93.958,93.924,93.958,175099999.0
2006-11-03 14:49:00,93.937,93.957,93.918,93.938,211999999.0
2006-11-03 14:50:00,93.936,93.965,93.936,93.951,273900002.0
2006-11-03 14:51:00,93.95,93.956,93.929,93.929,222400000.0
2006-11-03 14:52:00,93.935,93.955,93.929,93.934,192300001.0
2006-11-03 14:53:00,93.923,93.943,93.922,93.935,237200000.0
2006-11-03 14:54:00,93.92,93.94,93.905,93.935,310599994.0
2006-11-03 14:55:00,93.936,93.936,93.91,93.912,247900001.0
2006-11-03 14:56:00,93.932,93.954,93.932,93.932,141400001.0
2006-11-03 14:57:00,93.954,93.965,93.932,93.934,257900003.0
2006-11-03 14:58:00,93.96,93.98,93.948,93.962,170799999.0
2006-11-03 14:59:00,93.944,93.956,93.899,93.922,226100001.0
2006-11-03 15:00:00,93.94,93.94,93.91,93.91,132299999.0
2006-11-03 15:01:00,93.912,93.926,93.9,93.926,197100000.0
2006-11-03 15:02:00,93.925,93.93,93.904,93.924,200799995.0
2006-11-03 15:03:00,93.925,93.944,93.91,93.935,265000000.0
2006-11-03 15:04:00,93.944,93.955,93.919,93.924,168399999.0
2006-11-03 15:05:00,93.904,93.921,93.879,93.885,154299999.0
2006-11-03 15:06:00,93.887,93.893,93.875,93.875,51600002.0
2006-11-03 15:07:00,93.914,93.959,93.912,93.94,228200002.0
2006-11-03 15:08:00,93.933,93.95,93.918,93.926,288699999.0
2006-11-03 15:09:00,93.929,93.953,93.929,93.95,219899997.0
2006-11-03 15:10:00,93.931,93.953,93.931,93.953,61900000.0
2006-11-03 15:11:00,93.948,93.951,93.918,93.925,159400000.0
2006-11-03 15:12:00,93.926,93.944,93.901,93.914,210600001.0
2006-11-03 15:13:00,93.909,93.91,93.879,93.889,225000000.0
2006-11-03 15:14:00,93.892,93.912,93.881,93.9,322600001.0
2006-11-03 15:15:00,93.872,93.901,93.862,93.893,270300002.0
2006-11-03 15:16:00,93.892,93.907,93.88,93.887,143899999.0
2006-11-03 15:17:00,93.897,93.937,93.897,93.937,241799998.0
2006-11-03 15:18:00,93.92,93.949,93.916,93.928,195799999.0
2006-11-03 15:19:00,93.93,93.945,93.901,93.918,361399992.0
2006-11-03 15:20:00,93.921,93.938,93.902,93.923,256499996.0
2006-11-03 15:21:00,93.94,93.94,93.909,93.914,153100002.0
2006-11-03 15:22:00,93.879,93.905,93.834,93.905,147200003.0
2006-11-03 15:23:00,93.899,93.915,93.891,93.906,350799994.0
2006-11-03 15:24:00,93.903,93.905,93.862,93.886,216199998.0
2006-11-03 15:25:00,93.902,93.926,93.901,93.922,165099996.0
2006-11-03 15:26:00,93.911,93.932,93.898,93.908,235600002.0
2006-11-03 15:27:00,93.904,93.96,93.885,93.96,288699998.0
2006-11-03 15:28:00,93.937,93.965,93.924,93.958,99599999.0
2006-11-03 15:29:00,93.923,93.936,93.898,93.913,344799999.0
2006-11-03 15:30:00,93.88,93.954,93.873,93.954,128999999.0
2006-11-03 15:31:00,93.968,94.042,93.95,94.033,261799999.0
2006-11-03 15:32:00,93.985,94.001,93.944,93.982,340600004.0
2006-11-03 15:33:00,93.97,93.97,93.927,93.927,176500005.0
2006-11-03 15:34:00,93.946,93.982,93.938,93.954,262400000.0
2006-11-03 15:35:00,93.959,93.97,93.933,93.945,231899997.0
2006-11-03 15:36:00,93.923,93.948,93.91,93.948,266099996.0
2006-11-03 15:37:00,93.942,93.991,93.923,93.991,104199999.0
2006-11-03 15:38:00,94.004,94.008,93.962,93.973,231399997.0
2006-11-03 15:39:00,93.972,93.972,93.897,93.897,202200003.0
2006-11-03 15:40:00,93.899,93.914,93.876,93.876,155700002.0
2006-11-03 15:41:00,93.852,93.904,93.852,93.904,165300001.0
2006-11-03 15:42:00,93.911,93.949,93.9,93.929,192600000.0
2006-11-03 15:43:00,93.93,93.952,93.918,93.918,265599993.0
2006-11-03 15:44:00,93.907,93.929,93.877,93.912,171599999.0
2006-11-03 15:45:00,93.929,93.946,93.914,93.922,248899998.0
2006-11-03 15:46:00,93.964,93.977,93.955,93.959,65299999.0
2006-11-03 15:47:00,93.952,93.979,93.931,93.937,250599999.0
2006-11-03 15:48:00,93.929,93.956,93.929,93.949,161499999.0
2006-11-03 15:49:00,93.924,93.945,93.909,93.924,289299999.0
2006-11-03 15:50:00,93.942,94.013,93.93,93.985,183900000.0
2006-11-03 15:51:00,94.007,94.007,93.927,93.927,303600003.0
2006-11-03 15:52:00,93.953,93.988,93.941,93.956,308499998.0
2006-11-03 15:53:00,93.947,93.973,93.928,93.938,276799997.0
2006-11-03 15:54:00,93.939,93.956,93.92,93.956,315400001.0
2006-11-03 15:55:00,93.947,93.962,93.902,93.903,107699999.0
2006-11-03 15:56:00,93.899,93.946,93.886,93.917,271200003.0
2006-11-03 15:57:00,93.943,93.976,93.928,93.95,371600005.0
2006-11-03 15:58:00,93.965,93.995,93.961,93.969,77900001.0
2006-11-03 15:59:00,93.962,93.983,93.943,93.982,121199999.0
2006-11-03 16:00:00,93.963,93.985,93.963,93.975,302000001.0
2006-11-03 16:01:00,93.972,94.0,93.966,93.987,268800002.0
2006-11-03 16:02:00,93.984,94.017,93.977,94.007,262500001.0
2006-11-03 16:03:00,93.986,94.051,93.986,94.022,153200000.0
2006-11-03 16:04:00,94.048,94.07,94.029,94.045,238200001.0
2006-11-03 16:05:00,94.037,94.044,94.017,94.024,186999999.0
2006-11-03 16:06:00,94.037,94.047,94.021,94.028,262399993.0
2006-11-03 16:07:00,94.007,94.028,93.994,94.012,244899998.0
2006-11-03 16:08:00,94.005,94.023,93.996,94.005,108499999.0
2006-11-03 16:09:00,94.006,94.027,94.005,94.023,222700000.0
2006-11-03 16:10:00,94.005,94.022,93.987,93.994,420900001.0
2006-11-03 16:11:00,93.999,94.023,93.991,94.007,422399998.0
2006-11-03 16:12:00,93.996,94.031,93.994,94.03,250299995.0
2006-11-03 16:13:00,94.013,94.033,93.971,94.019,326900002.0
2006-11-03 16:14:00,94.003,94.023,93.99,94.009,152100002.0
2006-11-03 16:15:00,93.998,94.011,93.98,94.011,190299998.0
2006-11-03 16:16:00,94.025,94.025,93.981,93.981,276000001.0
2006-11-03 16:17:00,93.989,94.014,93.956,93.987,202500003.0
2006-11-03 16:18:00,93.99,94.005,93.98,93.995,146999999.0
2006-11-03 16:19:00,93.981,93.996,93.971,93.996,212799998.0
2006-11-03 16:20:00,93.994,94.015,93.977,94.008,241499997.0
2006-11-03 16:21:00,93.998,94.015,93.988,94.015,247599996.0
2006-11-03 16:22:00,94.025,94.027,94.0,94.014,193799997.0
2006-11-03 16:23:00,94.026,94.033,93.996,93.998,232199997.0
2006-11-03 16:24:00,94.018,94.043,94.017,94.043,157700002.0
2006-11-03 16:25:00,94.031,94.046,94.02,94.034,157100000.0
2006-11-03 16:26:00,94.032,94.043,94.014,94.021,159799998.0
2006-11-03 16:27:00,94.014,94.02,93.979,94.001,235099998.0
2006-11-03 16:28:00,94.013,94.029,94.006,94.009,333499998.0
2006-11-03 16:29:00,93.998,94.033,93.995,94.013,203799997.0
2006-11-03 16:30:00,94.018,94.023,93.995,94.004,219900001.0
2006-11-03 16:31:00,94.015,94.02,93.99,94.007,273400001.0
2006-11-03 16:32:00,94.014,94.039,94.003,94.038,389500003.0
2006-11-03 16:33:00,94.041,94.041,94.021,94.022,178299997.0
2006-11-03 16:34:00,94.04,94.043,94.017,94.042,313500005.0
2006-11-03 16:35:00,94.013,94.035,94.01,94.025,163700000.0
2006-11-03 16:36:00,94.028,94.059,94.023,94.027,324500001.0
2006-11-03 16:37:00,94.03,94.058,94.027,94.055,233599997.0
2006-11-03 16:38:00,94.038,94.058,94.033,94.049,223900002.0
2006-11-03 16:39:00,94.031,94.057,94.031,94.057,122399999.0
2006-11-03 16:40:00,94.042,94.055,94.029,94.044,126899998.0
2006-11-03 16:41:00,94.045,94.045,94.017,94.017,95700000.0
2006-11-03 16:42:00,94.02,94.057,94.017,94.057,247699997.0
2006-11-03 16:43:00,94.031,94.068,94.026,94.037,257899999.0
2006-11-03 16:44:00,94.033,94.058,94.028,94.032,180199999.0
2006-11-03 16:45:00,94.046,94.048,94.021,94.026,284799999.0
2006-11-03 16:46:00,94.029,94.042,94.003,94.014,153600001.0
2006-11-03 16:47:00,94.022,94.03,94.002,94.02,222000001.0
2006-11-03 16:48:00,94.001,94.019,93.985,93.998,256100000.0
2006-11-03 16:49:00,93.994,94.017,93.976,93.995,268800000.0
2006-11-03 16:50:00,94.013,94.013,93.99,94.003,86599999.0
2006-11-03 16:51:00,94.004,94.022,93.987,94.008,160800002.0
2006-11-03 16:52:00,94.01,94.032,93.995,94.011,197800000.0
2006-11-03 16:53:00,94.017,94.033,94.008,94.029,199799999.0
2006-11-03 16:54:00,94.003,94.029,93.994,94.011,195899999.0
2006-11-03 16:55:00,93.984,94.015,93.983,94.001,254499999.0
2006-11-03 16:56:00,94.009,94.028,93.996,94.009,128100000.0
2006-11-03 16:57:00,94.034,94.034,94.003,94.02,282099998.0
2006-11-03 16:58:00,93.999,94.013,93.977,93.983,315799998.0
2006-11-03 16:59:00,93.975,93.975,93.944,93.944,169599997.0
2006-11-03 17:00:00,93.942,93.98,93.938,93.958,218300003.0
2006-11-03 17:01:00,93.958,93.989,93.948,93.961,337199995.0
2006-11-03 17:02:00,93.978,94.003,93.96,93.988,221500000.0
2006-11-03 17:03:00,94.002,94.002,93.969,93.976,247599998.0
2006-11-03 17:04:00,93.965,93.992,93.959,93.992,166499999.0
2006-11-03 17:05:00,93.991,94.01,93.963,94.01,349699998.0
2006-11-03 17:06:00,94.02,94.025,93.994,93.994,183299999.0
2006-11-03 17:07:00,94.01,94.029,93.998,94.025,300299998.0
2006-11-03 17:08:00,94.001,94.023,93.987,94.015,171900002.0
2006-11-03 17:09:00,94.008,94.01,93.987,93.999,208300002.0
2006-11-03 17:10:00,93.954,93.974,93.945,93.962,181600001.0
2006-11-03 17:11:00,93.958,93.984,93.946,93.961,282400003.0
2006-11-03 17:12:00,93.974,93.993,93.969,93.987,336100004.0
2006-11-03 17:13:00,93.976,93.988,93.945,93.972,205700002.0
2006-11-03 17:14:00,93.969,93.992,93.956,93.983,278500000.0
2006-11-03 17:15:00,93.988,93.998,93.975,93.978,181099998.0
2006-11-03 17:16:00,93.988,94.003,93.97,93.983,219199999.0
2006-11-03 17:17:00,93.989,93.998,93.958,93.983,208200003.0
2006-11-03 17:18:00,93.998,94.005,93.983,93.986,204400002.0
2006-11-03 17:19:00,93.997,94.019,93.988,94.003,288499998.0
2006-11-03 17:20:00,93.975,94.007,93.973,94.0,136699998.0
2006-11-03 17:21:00,93.985,94.005,93.964,93.985,391900001.0
2006-11-03 17:22:00,93.992,93.993,93.96,93.96,274800000.0
2006-11-03 17:23:00,93.984,94.008,93.969,93.989,176500001.0
2006-11-03 17:24:00,94.012,94.012,93.982,94.0,144099998.0
2006-11-03 17:25:00,93.976,94.002,93.975,93.988,126099999.0
2006-11-03 17:26:00,93.993,94.0,93.974,93.974,232699994.0
2006-11-03 17:27:00,93.99,93.994,93.974,93.974,189600000.0
2006-11-03 17:28:00,93.99,94.004,93.981,93.996,141899999.0
2006-11-03 17:29:00,93.984,94.007,93.974,93.992,262100000.0
2006-11-03 17:30:00,93.97,93.992,93.955,93.971,252000003.0
2006-11-03 17:31:00,93.987,93.993,93.969,93.973,225199998.0
2006-11-03 17:32:00,93.997,94.005,93.972,93.987,355500000.0
2006-11-03 17:33:00,93.978,93.991,93.961,93.965,264600001.0
2006-11-03 17:34:00,93.977,94.005,93.971,93.987,236899997.0
2006-11-03 17:35:00,94.007,94.007,93.974,93.974,295500000.0
2006-11-03 17:36:00,94.005,94.013,93.987,93.999,260499999.0
2006-11-03 17:37:00,93.983,93.998,93.963,93.99,228699999.0
2006-11-03 17:38:00,93.994,94.001,93.968,93.978,229200002.0
2006-11-03 17:39:00,93.959,93.987,93.959,93.968,134299997.0
2006-11-03 17:40:00,93.96,93.991,93.959,93.985,215299996.0
2006-11-03 17:41:00,93.976,93.994,93.965,93.981,137000002.0
2006-11-03 17:42:00,93.978,93.978,93.948,93.95,229300000.0
2006-11-03 17:43:00,93.959,93.972,93.941,93.958,323399994.0
2006-11-03 17:44:00,93.955,93.973,93.948,93.967,279799999.0
2006-11-03 17:45:00,93.968,93.978,93.951,93.96,155300001.0
2006-11-03 17:46:00,93.962,93.98,93.958,93.977,143800000.0
2006-11-03 17:47:00,93.973,93.994,93.965,93.986,192800002.0
2006-11-03 17:48:00,93.979,94.004,93.965,94.002,216399997.0
2006-11-03 17:49:00,93.994,94.005,93.966,93.966,228699999.0
2006-11-03 17:50:00,93.984,93.99,93.963,93.977,263299997.0
2006-11-03 17:51:00,93.97,93.991,93.969,93.985,154599999.0
2006-11-03 17:52:00,93.98,93.98,93.96,93.969,170200000.0
2006-11-03 17:53:00,93.957,93.993,93.953,93.978,235300001.0
2006-11-03 17:54:00,93.985,94.002,93.972,94.002,188499998.0
2006-11-03 17:55:00,93.995,94.008,93.984,94.005,326699994.0
2006-11-03 17:56:00,94.005,94.022,93.997,94.003,82600000.0
2006-11-03 17:57:00,93.995,94.007,93.981,94.0,294200000.0
2006-11-03 17:58:00,93.984,94.017,93.984,94.015,189200001.0
2006-11-03 17:59:00,94.016,94.04,94.006,94.023,217100000.0
2006-11-03 18:00:00,94.041,94.048,94.023,94.032,230299998.0
2006-11-03 18:01:00,94.015,94.045,94.007,94.025,1894199993.0
2006-11-03 18:02:00,94.08,94.08,94.06,94.06,1889999985.0
2006-11-03 18:03:00,94.08,94.08,94.06,94.07,1889999985.0
2006-11-03 18:04:00,94.08,94.08,94.06,94.06,1889999985.0
2006-11-03 18:05:00,94.07,94.07,94.06,94.07,1889999985.0
2006-11-03 18:06:00,94.06,94.08,94.06,94.06,1889999985.0
2006-11-03 18:07:00,94.05,94.05,94.05,94.05,1889999985.0
2006-11-03 18:08:00,94.06,94.08,94.05,94.08,1889999985.0
2006-11-03 18:09:00,94.07,94.09,94.07,94.07,1889999985.0
2006-11-03 18:10:00,94.005,94.007,93.967,93.984,1889999985.0
2006-11-03 18:11:00,93.979,94.011,93.979,93.996,1002299995.0
2006-11-03 18:12:00,93.996,94.02,93.991,94.018,1422499996.0
2006-11-03 18:13:00,94.02,94.028,93.977,93.998,1736300008.0
2006-11-03 18:14:00,94.07,94.07,94.06,94.06,1257699999.0
2006-11-03 18:15:00,94.07,94.07,94.04,94.05,1257699999.0
2006-11-03 18:16:00,94.06,94.06,94.03,94.03,1257699999.0
2006-11-03 18:17:00,93.987,94.013,93.981,94.008,1257699999.0
2006-11-03 18:18:00,94.005,94.04,94.003,94.025,1342900000.0
2006-11-03 18:19:00,94.07,94.07,94.04,94.04,1916499998.0
2006-11-03 18:20:00,94.013,94.032,93.997,94.016,1916499998.0
2006-11-03 18:21:00,94.01,94.027,93.992,94.013,1957600005.0
2006-11-03 18:22:00,94.027,94.045,94.013,94.035,1389399995.0
2006-11-03 18:24:00,94.04,94.04,94.03,94.04,2106399993.0
2006-11-03 18:25:00,94.017,94.036,94.001,94.009,2106399993.0
2006-11-03 18:26:00,94.025,94.035,94.001,94.023,2073300003.0
2006-11-03 18:27:00,94.025,94.045,94.01,94.021,1320199996.0
2006-11-03 18:28:00,94.027,94.03,93.996,94.022,1547699993.0
2006-11-03 18:29:00,94.03,94.045,94.014,94.028,918000009.0
2006-11-03 18:30:00,94.042,94.057,94.023,94.027,846799995.0
2006-11-03 18:31:00,94.031,94.056,94.016,94.052,1301400005.0
2006-11-03 18:32:00,94.033,94.048,94.007,94.01,1704399997.0
2006-11-03 18:33:00,94.06,94.07,94.06,94.06,1806800003.0
2006-11-03 18:34:00,94.03,94.051,94.01,94.041,1806800003.0
2006-11-03 18:35:00,94.046,94.051,94.015,94.017,1924800004.0
2006-11-03 18:36:00,94.035,94.051,94.012,94.045,965700007.0
2006-11-03 18:37:00,94.048,94.048,94.013,94.042,935599996.0
2006-11-03 18:38:00,94.04,94.04,93.997,94.008,820499996.0
2006-11-03 18:39:00,94.012,94.045,94.001,94.019,1053699994.0
2006-11-03 18:40:00,94.043,94.05,94.005,94.019,1564399993.0
2006-11-03 18:41:00,94.016,94.028,93.994,93.994,857599998.0
2006-11-03 18:42:00,94.008,94.042,94.008,94.032,1539699996.0
2006-11-03 18:43:00,94.017,94.035,94.003,94.027,440300002.0
2006-11-03 18:44:00,94.012,94.034,94.004,94.021,1030700004.0
2006-11-03 18:45:00,94.006,94.037,94.006,94.024,813200007.0
2006-11-03 18:46:00,94.009,94.031,94.002,94.025,715799996.0
2006-11-03 18:47:00,94.01,94.032,94.007,94.032,208399999.0
2006-11-03 18:48:00,94.035,94.038,94.008,94.027,438599999.0
2006-11-03 18:49:00,94.02,94.034,94.001,94.025,654399997.0
2006-11-03 18:50:00,93.991,94.026,93.985,94.026,945399996.0
2006-11-03 18:51:00,94.013,94.048,94.008,94.027,1062400001.0
2006-11-03 18:52:00,94.034,94.042,94.008,94.017,1424200001.0
2006-11-03 18:53:00,94.04,94.044,94.013,94.02,1627899997.0
2006-11-03 18:54:00,94.026,94.065,94.025,94.044,1362400000.0
2006-11-03 18:55:00,94.042,94.063,94.033,94.063,1746099987.0
2006-11-03 18:56:00,94.037,94.069,94.03,94.052,316199998.0
2006-11-03 18:57:00,94.061,94.061,94.01,94.039,419699998.0
2006-11-03 18:58:00,94.041,94.059,94.023,94.035,913899997.0
2006-11-03 18:59:00,94.024,94.041,94.007,94.033,1418299983.0
2006-11-03 19:00:00,94.031,94.039,94.008,94.017,275200003.0
2006-11-03 19:01:00,94.047,94.062,94.015,94.015,608799998.0
2006-11-03 19:02:00,94.028,94.066,94.028,94.064,134800000.0
2006-11-03 19:03:00,94.053,94.073,94.037,94.037,515699998.0
2006-11-03 19:04:00,94.036,94.064,94.036,94.063,403800001.0
2006-11-03 19:05:00,94.061,94.067,94.038,94.047,375400003.0
2006-11-03 19:06:00,94.041,94.061,94.03,94.057,1115499988.0
2006-11-03 19:07:00,94.046,94.068,94.033,94.05,1136699996.0
2006-11-03 19:08:00,94.04,94.078,94.035,94.042,1711599988.0
2006-11-03 19:09:00,94.058,94.086,94.045,94.06,954199997.0
2006-11-03 19:10:00,94.058,94.081,94.055,94.081,202699998.0
2006-11-03 19:11:00,94.08,94.08,94.05,94.05,615900000.0
2006-11-03 19:12:00,94.045,94.065,94.043,94.065,343300002.0
2006-11-03 19:13:00,94.063,94.066,94.036,94.036,353700003.0
2006-11-03 19:14:00,94.044,94.061,94.035,94.058,422600001.0
2006-11-03 19:15:00,94.047,94.061,94.016,94.04,933599999.0
2006-11-03 19:16:00,94.013,94.028,94.004,94.02,517499992.0
2006-11-03 19:17:00,94.028,94.042,93.998,94.024,568199995.0
2006-11-03 19:18:00,94.046,94.061,94.03,94.034,701999998.0
2006-11-03 19:19:00,94.049,94.058,94.01,94.027,1254599996.0
2006-11-03 19:20:00,94.05,94.05,94.003,94.022,774399992.0
2006-11-03 19:21:00,94.017,94.031,93.992,94.025,890200001.0
2006-11-03 19:22:00,94.026,94.027,93.997,94.013,218899997.0
2006-11-03 19:23:00,94.014,94.035,94.005,94.005,1916399994.0
2006-11-03 19:24:00,94.011,94.045,94.009,94.042,655699999.0
2006-11-03 19:25:00,94.041,94.07,94.025,94.07,1158799992.0
2006-11-03 19:26:00,94.071,94.075,94.034,94.035,1762399998.0
2006-11-03 19:27:00,94.056,94.062,94.024,94.036,1467100001.0
2006-11-03 19:28:00,94.05,94.05,94.015,94.035,938100001.0
2006-11-03 19:29:00,94.031,94.048,94.012,94.048,316799998.0
2006-11-03 19:30:00,94.065,94.065,94.043,94.055,1021700008.0
2006-11-03 19:31:00,94.056,94.067,94.043,94.051,631199992.0
2006-11-03 19:32:00,94.059,94.07,94.034,94.043,1010799993.0
2006-11-03 19:33:00,94.053,94.063,94.017,94.017,618899996.0
2006-11-03 19:34:00,94.037,94.05,94.008,94.033,1256000000.0
2006-11-03 19:35:00,94.028,94.055,94.01,94.052,984999997.0
2006-11-03 19:36:00,94.035,94.053,94.026,94.053,616600004.0
2006-11-03 19:37:00,94.042,94.055,94.026,94.044,218699998.0
2006-11-03 19:38:00,94.031,94.056,94.025,94.052,869900001.0
2006-11-03 19:39:00,94.054,94.057,94.03,94.034,608799994.0
2006-11-03 19:40:00,94.049,94.053,94.023,94.023,845599996.0
2006-11-03 19:41:00,94.039,94.05,94.007,94.03,1064299990.0
2006-11-03 19:42:00,94.034,94.06,94.029,94.056,749699995.0
2006-11-03 19:43:00,94.04,94.067,94.039,94.067,546699996.0
2006-11-03 19:44:00,94.07,94.083,94.055,94.055,766299999.0
2006-11-03 19:45:00,94.072,94.08,94.051,94.068,270699997.0
2006-11-03 19:46:00,94.072,94.072,94.045,94.05,680099998.0
2006-11-03 19:47:00,94.057,94.078,94.046,94.078,246200000.0
2006-11-03 19:48:00,94.075,94.079,94.054,94.072,1125499997.0
2006-11-03 19:49:00,94.073,94.073,94.045,94.05,732599996.0
2006-11-03 19:50:00,94.061,94.061,94.031,94.031,459999996.0
2006-11-03 19:51:00,94.028,94.06,94.028,94.052,519200000.0
2006-11-03 19:52:00,94.055,94.082,94.041,94.056,403199999.0
2006-11-03 19:53:00,94.081,94.083,94.046,94.046,652399996.0
2006-11-03 19:54:00,94.06,94.077,94.039,94.045,935100004.0
2006-11-03 19:55:00,94.039,94.068,94.031,94.059,303099997.0
2006-11-03 19:56:00,94.054,94.067,94.036,94.057,425700000.0
2006-11-03 19:57:00,94.053,94.073,94.042,94.07,693199995.0
2006-11-03 19:58:00,94.04,94.067,94.029,94.067,881699998.0
2006-11-03 19:59:00,94.068,94.068,94.037,94.041,716599997.0
2006-11-03 20:00:00,94.038,94.054,94.033,94.054,334199995.0
2006-11-03 20:01:00,94.058,94.058,94.028,94.031,591800001.0
2006-11-03 20:02:00,94.032,94.057,94.028,94.045,585000002.0
2006-11-03 20:03:00,94.05,94.063,94.034,94.047,425800001.0
2006-11-03 20:04:00,94.061,94.068,94.043,94.055,351100001.0
2006-11-03 20:05:00,94.054,94.066,94.045,94.06,439599998.0
2006-11-03 20:06:00,94.062,94.071,94.034,94.034,541199997.0
2006-11-03 20:07:00,94.055,94.068,94.035,94.056,395200001.0
2006-11-03 20:08:00,94.056,94.07,94.026,94.068,716799992.0
2006-11-03 20:09:00,94.044,94.064,94.036,94.063,537900001.0
2006-11-03 20:10:00,94.05,94.065,94.033,94.033,540499997.0
2006-11-03 20:11:00,94.024,94.046,93.998,94.043,1360699998.0
2006-11-03 20:12:00,94.014,94.052,94.014,94.049,1389599984.0
2006-11-03 20:13:00,94.055,94.055,94.021,94.028,924300001.0
2006-11-03 20:14:00,94.032,94.039,93.994,94.022,574199999.0
2006-11-03 20:15:00,94.03,94.055,94.025,94.045,997199998.0
2006-11-03 20:16:00,94.05,94.05,94.02,94.02,1299000008.0
2006-11-03 20:17:00,94.041,94.043,94.024,94.028,200599998.0
2006-11-03 20:18:00,94.05,94.053,94.021,94.021,201199999.0
2006-11-03 20:19:00,94.034,94.069,94.022,94.052,1644499998.0
2006-11-03 20:20:00,94.067,94.068,94.036,94.042,1689399985.0
2006-11-03 20:21:00,94.05,94.072,94.043,94.072,390299999.0
2006-11-03 20:22:00,94.043,94.072,94.038,94.065,962600002.0
2006-11-03 20:23:00,94.07,94.081,94.045,94.052,776500001.0
2006-11-03 20:24:00,94.065,94.077,94.049,94.065,686799997.0
2006-11-03 20:25:00,94.084,94.101,94.065,94.082,640599998.0
2006-11-03 20:26:00,94.071,94.095,94.066,94.086,427900002.0
2006-11-03 20:27:00,94.083,94.098,94.069,94.096,916199999.0
2006-11-03 20:28:00,94.097,94.097,94.065,94.077,1950199998.0
2006-11-03 20:29:00,94.11,94.11,94.09,94.1,1811800002.0
2006-11-03 20:30:00,94.11,94.11,94.09,94.1,1811800002.0
2006-11-03 20:31:00,94.083,94.087,94.056,94.075,1811800002.0
2006-11-03 20:32:00,94.11,94.12,94.11,94.11,596200000.0
2006-11-03 20:33:00,94.069,94.076,94.04,94.059,596200000.0
2006-11-03 20:34:00,94.075,94.101,94.062,94.071,395500002.0
2006-11-03 20:35:00,94.082,94.082,94.046,94.046,562399996.0
2006-11-03 20:36:00,94.052,94.076,94.046,94.076,538900003.0
2006-11-03 20:37:00,94.054,94.072,94.041,94.069,637299996.0
2006-11-03 20:38:00,94.049,94.078,94.037,94.07,1744199990.0
2006-11-03 20:39:00,94.072,94.09,94.052,94.073,1273800006.0
2006-11-03 20:40:00,94.089,94.089,94.052,94.072,1622099991.0
2006-11-03 20:41:00,94.078,94.094,94.064,94.078,776099998.0
2006-11-03 20:42:00,94.092,94.105,94.066,94.066,1022699995.0
2006-11-03 20:43:00,94.087,94.097,94.064,94.072,556199997.0
2006-11-03 20:44:00,94.077,94.092,94.047,94.07,1190000007.0
2006-11-03 20:45:00,94.09,94.09,94.06,94.065,1204899992.0
2006-11-03 20:46:00,94.092,94.092,94.047,94.047,915499996.0
2006-11-03 20:47:00,94.059,94.074,94.041,94.053,1398500000.0
2006-11-03 20:48:00,94.069,94.08,94.036,94.051,913799995.0
2006-11-03 20:49:00,94.072,94.076,94.05,94.073,868599997.0
2006-11-03 20:50:00,94.07,94.073,94.031,94.038,1057299999.0
2006-11-03 20:51:00,94.05,94.072,94.036,94.049,706199996.0
2006-11-03 20:52:00,94.055,94.083,94.049,94.063,729099998.0
2006-11-03 20:53:00,94.042,94.065,94.026,94.065,1407700005.0
2006-11-03 20:54:00,94.076,94.076,94.041,94.057,584800001.0
2006-11-03 20:55:00,94.071,94.087,94.046,94.087,1238500005.0
2006-11-03 20:56:00,94.072,94.089,94.029,94.029,1088199993.0
2006-11-03 20:57:00,94.042,94.092,94.029,94.069,1271700001.0
2006-11-03 20:58:00,94.13,94.13,94.1,94.1,2112899991.0
2006-11-03 20:59:00,94.087,94.101,94.054,94.073,2112899991.0
2006-11-03 21:00:00,94.12,94.13,94.11,94.11,687799996.0
2006-11-03 21:01:00,94.13,94.13,94.13,94.13,687799996.0
2006-11-03 21:02:00,94.061,94.072,94.036,94.061,687799996.0
2006-11-03 21:03:00,94.051,94.074,94.051,94.07,592599997.0
2006-11-03 21:04:00,94.076,94.078,94.054,94.059,412099998.0
2006-11-03 21:05:00,94.071,94.103,94.052,94.089,386099997.0
2006-11-03 21:06:00,94.084,94.105,94.07,94.105,647700000.0
2006-11-03 21:07:00,94.104,94.111,94.085,94.098,508000000.0
2006-11-03 21:08:00,94.101,94.109,94.078,94.085,655300003.0
2006-11-03 21:09:00,94.089,94.092,94.068,94.076,317000002.0
2006-11-03 21:10:00,94.092,94.104,94.073,94.095,406999999.0
2006-11-03 21:11:00,94.076,94.093,94.071,94.093,485399997.0
2006-11-03 21:12:00,94.07,94.096,94.07,94.085,467100000.0
2006-11-03 21:13:00,94.078,94.093,94.062,94.078,1030499999.0
2006-11-03 21:14:00,94.097,94.102,94.071,94.085,942299999.0
2006-11-03 21:15:00,94.097,94.097,94.068,94.071,1028999993.0
2006-11-03 21:16:00,94.083,94.103,94.062,94.079,809499992.0
2006-11-03 21:17:00,94.081,94.099,94.057,94.09,1373399993.0
2006-11-03 21:18:00,94.09,94.123,94.073,94.097,794200001.0
2006-11-03 21:19:00,94.073,94.107,94.073,94.095,826700000.0
2006-11-03 21:20:00,94.091,94.107,94.066,94.077,1584599995.0
2006-11-03 21:21:00,94.077,94.111,94.073,94.092,1842000006.0
2006-11-03 21:22:00,94.096,94.106,94.068,94.071,1555099998.0
2006-11-03 21:23:00,94.07,94.091,94.047,94.087,953599995.0
2006-11-03 21:24:00,94.075,94.097,94.071,94.097,741899991.0
2006-11-03 21:25:00,94.094,94.111,94.072,94.087,1154900001.0
2006-11-03 21:26:00,94.086,94.112,94.082,94.102,434699996.0
2006-11-03 21:27:00,94.094,94.113,94.072,94.089,503699999.0
2006-11-03 21:28:00,94.105,94.105,94.078,94.088,282799998.0
2006-11-03 21:29:00,94.089,94.1,94.08,94.097,667700004.0
2006-11-03 21:30:00,94.098,94.102,94.054,94.074,396300000.0
2006-11-03 21:31:00,94.076,94.108,94.075,94.108,245000000.0
2006-11-03 21:32:00,94.111,94.111,94.078,94.092,1567599999.0
2006-11-03 21:33:00,94.1,94.1,94.077,94.079,294100002.0
2006-11-03 21:34:00,94.09,94.105,94.073,94.09,498499996.0
2006-11-03 21:35:00,94.088,94.104,94.075,94.095,384799998.0
2006-11-03 21:36:00,94.067,94.099,94.067,94.099,96800000.0
2006-11-03 21:37:00,94.063,94.106,94.063,94.106,335300000.0
2006-11-03 21:38:00,94.085,94.102,94.078,94.095,491499991.0
2006-11-03 21:39:00,94.095,94.105,94.082,94.084,339000004.0
2006-11-03 21:40:00,94.078,94.101,94.07,94.082,437700004.0
2006-11-03 21:41:00,94.1,94.1,94.062,94.062,431499994.0
2006-11-03 21:42:00,94.08,94.094,94.063,94.08,728400002.0
2006-11-03 21:43:00,94.076,94.091,94.054,94.083,635000006.0
2006-11-03 21:44:00,94.076,94.116,94.076,94.116,1394999994.0
2006-11-03 21:45:00,94.09,94.108,94.055,94.098,946099997.0
2006-11-03 21:46:00,94.082,94.108,94.073,94.091,446700000.0
2006-11-03 21:47:00,94.078,94.112,94.067,94.077,736599994.0
2006-11-03 21:48:00,94.109,94.113,94.076,94.076,278499998.0
2006-11-03 21:49:00,94.09,94.106,94.063,94.075,868499994.0
2006-11-03 21:50:00,94.09,94.09,94.072,94.077,180800000.0
2006-11-03 21:51:00,94.087,94.107,94.086,94.101,477499998.0
2006-11-03 21:52:00,94.099,94.118,94.081,94.092,720199996.0
2006-11-03 21:53:00,94.102,94.116,94.088,94.111,207300001.0
2006-11-03 21:54:00,94.114,94.114,94.083,94.084,226199996.0
2006-11-03 21:55:00,94.107,94.109,94.084,94.093,217400002.0
2006-11-03 21:56:00,94.118,94.118,94.083,94.088,519199999.0
2006-11-03 21:57:00,94.087,94.101,94.079,94.101,179600000.0
2006-11-03 21:58:00,94.106,94.106,94.087,94.097,235099996.0
2006-11-03 21:59:00,94.103,94.103,94.06,94.07,622199995.0
2006-11-03 22:00:00,94.097,94.111,94.068,94.079,745599997.0
2006-11-03 22:01:00,94.092,94.135,94.072,94.135,866099997.0
2006-11-03 22:02:00,94.098,94.146,94.086,94.134,1095999992.0
2006-11-03 22:03:00,94.137,94.144,94.1,94.116,247399999.0
2006-11-03 22:04:00,94.132,94.145,94.093,94.113,838999996.0
2006-11-03 22:05:00,94.098,94.134,94.086,94.113,301799999.0
2006-11-03 22:06:00,94.103,94.127,94.085,94.105,243899998.0
2006-11-03 22:07:00,94.106,94.135,94.086,94.135,142800002.0
2006-11-03 22:08:00,94.107,94.138,94.097,94.118,316699996.0
2006-11-03 22:09:00,94.109,94.14,94.096,94.1,293999996.0
2006-11-03 22:10:00,94.14,94.143,94.095,94.095,167700000.0
2006-11-03 22:11:00,94.12,94.145,94.087,94.12,383599997.0
2006-11-03 22:12:00,94.13,94.131,94.09,94.104,388799999.0
2006-11-03 22:13:00,94.094,94.124,94.081,94.105,478000006.0
2006-11-03 22:14:00,94.122,94.128,94.094,94.094,242499999.0
2006-11-03 22:15:00,94.099,94.147,94.096,94.111,525699998.0
2006-11-03 22:16:00,94.131,94.14,94.102,94.109,371399997.0
2006-11-03 22:17:00,94.138,94.14,94.105,94.112,179300003.0
2006-11-03 22:18:00,94.132,94.145,94.109,94.109,291000003.0
2006-11-03 22:19:00,94.111,94.14,94.106,94.121,224099998.0
2006-11-03 22:20:00,94.114,94.143,94.114,94.133,168300001.0
2006-11-03 22:21:00,94.137,94.154,94.11,94.151,380399996.0
2006-11-03 22:22:00,94.136,94.175,94.113,94.126,486299999.0
2006-11-03 22:23:00,94.14,94.156,94.118,94.156,262700001.0
2006-11-03 22:24:00,94.152,94.161,94.126,94.138,237199998.0
2006-11-03 22:25:00,94.132,94.158,94.123,94.15,229100002.0
2006-11-03 22:26:00,94.12,94.154,94.114,94.116,343800000.0
2006-11-03 22:27:00,94.138,94.15,94.093,94.117,950199998.0
2006-11-03 22:28:00,94.092,94.13,94.087,94.1,327999995.0
2006-11-03 22:29:00,94.127,94.132,94.078,94.078,376400001.0
2006-11-03 22:30:00,94.108,94.129,94.09,94.12,516899999.0
2006-11-03 22:31:00,94.11,94.124,94.087,94.096,264699997.0
2006-11-03 22:32:00,94.082,94.123,94.082,94.097,228200001.0
2006-11-03 22:33:00,94.092,94.131,94.076,94.121,466000000.0
2006-11-03 22:34:00,94.08,94.123,94.06,94.084,723099993.0
2006-11-03 22:35:00,94.081,94.12,94.073,94.105,326200001.0
2006-11-03 22:36:00,94.09,94.11,94.058,94.068,599100008.0
2006-11-03 22:37:00,94.056,94.102,94.052,94.065,385200002.0
2006-11-03 22:38:00,94.076,94.101,94.057,94.072,218400000.0
2006-11-03 22:39:00,94.097,94.099,94.061,94.064,227300004.0
2006-11-03 22:40:00,94.082,94.091,94.057,94.066,351399997.0
2006-11-03 22:41:00,94.077,94.101,94.063,94.082,271899994.0
2006-11-03 22:42:00,94.097,94.105,94.052,94.052,137600001.0
2006-11-03 22:43:00,94.079,94.099,94.043,94.063,640599995.0
2006-11-03 22:44:00,94.094,94.102,94.055,94.063,453799995.0
2006-11-03 22:45:00,94.082,94.125,94.06,94.091,416099998.0
2006-11-03 22:46:00,94.087,94.128,94.069,94.098,377199999.0
2006-11-03 22:47:00,94.066,94.11,94.065,94.097,224600001.0
2006-11-03 22:48:00,94.091,94.106,94.032,94.032,617999994.0
2006-11-03 22:49:00,94.058,94.104,94.041,94.061,584099998.0
2006-11-03 22:50:00,94.098,94.11,94.057,94.057,171899997.0
2006-11-03 22:51:00,94.085,94.124,94.057,94.059,698499989.0
2006-11-03 22:52:00,94.113,94.119,94.073,94.078,370500000.0
2006-11-03 22:53:00,94.082,94.109,94.06,94.093,384200004.0
2006-11-03 22:54:00,94.067,94.102,94.061,94.087,212199999.0
2006-11-03 22:55:00,94.092,94.119,94.06,94.064,503700002.0
2006-11-03 22:56:00,94.101,94.115,94.073,94.08,191900002.0
2006-11-03 22:57:00,94.112,94.119,94.053,94.058,198599996.0
2006-11-03 22:58:00,94.098,94.127,94.087,94.1,267799994.0
2006-11-03 22:59:00,94.09,94.109,94.028,94.064,387500001.0
2006-11-03 23:00:00,94.124,94.124,94.073,94.085,238999999.0
2006-11-03 23:01:00,94.103,94.117,94.079,94.086,396599999.0
2006-11-03 23:02:00,94.109,94.109,94.08,94.09,190800002.0
2006-11-03 23:03:00,94.103,94.128,94.088,94.1,205299997.0
2006-11-03 23:04:00,94.077,94.124,94.072,94.118,225799999.0
2006-11-03 23:05:00,94.122,94.129,94.1,94.11,287900005.0
2006-11-03 23:06:00,94.104,94.111,94.072,94.084,207200001.0
2006-11-03 23:07:00,94.086,94.105,94.072,94.1,134699999.0
2006-11-03 23:08:00,94.089,94.107,94.075,94.088,281299998.0
2006-11-03 23:09:00,94.067,94.099,94.061,94.066,190100004.0
2006-11-03 23:10:00,94.091,94.111,94.075,94.085,257999998.0
2006-11-03 23:11:00,94.099,94.116,94.074,94.084,202899999.0
2006-11-03 23:12:00,94.117,94.119,94.085,94.095,226800002.0
2006-11-03 23:13:00,94.085,94.118,94.079,94.118,96300001.0
2006-11-03 23:14:00,94.109,94.122,94.082,94.082,248599999.0
2006-11-03 23:15:00,94.103,94.128,94.097,94.115,222199997.0
2006-11-03 23:16:00,94.093,94.119,94.079,94.095,243799999.0
2006-11-03 23:17:00,94.086,94.124,94.071,94.09,227499999.0
2006-11-03 23:18:00,94.095,94.124,94.093,94.113,274199997.0
2006-11-03 23:19:00,94.125,94.133,94.092,94.116,185199996.0
2006-11-03 23:20:00,94.09,94.121,94.069,94.104,125200000.0
2006-11-03 23:21:00,94.113,94.121,94.086,94.093,157800000.0
2006-11-03 23:22:00,94.087,94.131,94.076,94.102,220099998.0
2006-11-03 23:23:00,94.099,94.12,94.086,94.105,147499997.0
2006-11-03 23:24:00,94.11,94.12,94.082,94.103,396600001.0
2006-11-03 23:25:00,94.127,94.134,94.098,94.123,190500000.0
2006-11-03 23:26:00,94.103,94.144,94.099,94.117,285399996.0
2006-11-03 23:27:00,94.1,94.137,94.086,94.137,191499996.0
2006-11-03 23:28:00,94.11,94.131,94.095,94.111,237100000.0
2006-11-03 23:29:00,94.123,94.138,94.094,94.094,308500002.0
2006-11-03 23:30:00,94.112,94.134,94.091,94.128,287300002.0
2006-11-03 23:31:00,94.118,94.133,94.099,94.118,258200001.0
2006-11-03 23:32:00,94.098,94.122,94.08,94.098,216499997.0
2006-11-03 23:33:00,94.113,94.127,94.084,94.112,220200000.0
2006-11-03 23:34:00,94.106,94.131,94.083,94.105,274900000.0
2006-11-03 23:35:00,94.125,94.146,94.073,94.073,322399999.0
2006-11-03 23:36:00,94.106,94.128,94.089,94.09,379200002.0
2006-11-03 23:37:00,94.096,94.138,94.089,94.095,211800000.0
2006-11-03 23:38:00,94.108,94.129,94.087,94.094,222599999.0
2006-11-03 23:39:00,94.093,94.144,94.088,94.112,179199997.0
2006-11-03 23:40:00,94.12,94.123,94.082,94.082,258699997.0
2006-11-03 23:41:00,94.075,94.12,94.074,94.113,171700002.0
2006-11-03 23:42:00,94.105,94.122,94.078,94.078,296600001.0
2006-11-03 23:43:00,94.107,94.122,94.083,94.085,276199993.0
2006-11-03 23:44:00,94.083,94.123,94.082,94.095,342399999.0
2006-11-03 23:45:00,94.086,94.115,94.081,94.085,224599998.0
2006-11-03 23:46:00,94.091,94.115,94.088,94.104,330899997.0
2006-11-03 23:47:00,94.096,94.11,94.075,94.11,261400000.0
2006-11-03 23:48:00,94.109,94.113,94.082,94.092,221900002.0
2006-11-03 23:49:00,94.089,94.113,94.073,94.089,171100001.0
2006-11-03 23:50:00,94.058,94.097,94.058,94.092,259299999.0
2006-11-03 23:51:00,94.073,94.091,94.062,94.067,238400001.0
2006-11-03 23:52:00,94.08,94.106,94.07,94.084,179900001.0
2006-11-03 23:53:00,94.079,94.099,94.078,94.081,147199999.0
2006-11-03 23:54:00,94.098,94.102,94.064,94.081,274999997.0
2006-11-03 23:55:00,94.072,94.095,94.065,94.081,298300003.0
2006-11-03 23:56:00,94.087,94.133,94.078,94.121,273399995.0
2006-11-03 23:57:00,94.071,94.108,94.059,94.075,315300002.0
2006-11-03 23:58:00,94.101,94.108,94.077,94.089,233999997.0
2006-11-03 23:59:00,94.08,94.117,94.08,94.108,179299998.0
2006-11-06 00:00:00,94.152,94.185,94.127,94.127,189499998.0
2006-11-06 00:01:00,94.113,94.146,94.093,94.115,283299998.0
2006-11-06 00:02:00,94.157,94.167,94.116,94.129,210199998.0
2006-11-06 00:03:00,94.154,94.169,94.121,94.127,157999999.0
2006-11-06 00:04:00,94.163,94.194,94.147,94.17,317500003.0
2006-11-06 00:05:00,94.172,94.179,94.14,94.143,253799999.0
2006-11-06 00:06:00,94.175,94.179,94.145,94.145,283900001.0
2006-11-06 00:07:00,94.135,94.146,94.118,94.118,175199999.0
2006-11-06 00:08:00,94.123,94.167,94.118,94.143,233100002.0
2006-11-06 00:09:00,94.089,94.12,94.081,94.109,153899998.0
2006-11-06 00:10:00,94.119,94.119,94.1,94.1,32999999.0
2006-11-06 00:11:00,94.119,94.14,94.117,94.133,164000005.0
2006-11-06 00:12:00,94.116,94.131,94.101,94.12,235700000.0
2006-11-06 00:13:00,94.113,94.139,94.113,94.127,185300002.0
2006-11-06 00:14:00,94.111,94.136,94.103,94.128,212299997.0
2006-11-06 00:15:00,94.125,94.132,94.105,94.105,154300000.0
2006-11-06 00:16:00,94.104,94.106,94.071,94.09,127200000.0
2006-11-06 00:17:00,94.101,94.111,94.077,94.093,164700001.0
2006-11-06 00:18:00,94.094,94.098,94.062,94.098,293599999.0
2006-11-06 00:19:00,94.086,94.106,94.075,94.091,136599999.0
2006-11-06 00:20:00,94.065,94.088,94.056,94.08,264599999.0
2006-11-06 00:21:00,94.09,94.099,94.076,94.095,210100000.0
2006-11-06 00:22:00,94.079,94.103,94.076,94.083,284299998.0
2006-11-06 00:23:00,94.077,94.1,94.076,94.099,186700001.0
2006-11-06 00:24:00,94.089,94.104,94.062,94.088,152499998.0
2006-11-06 00:25:00,94.084,94.105,94.071,94.105,118000001.0
2006-11-06 00:26:00,94.091,94.105,94.075,94.092,154299999.0
2006-11-06 00:27:00,94.092,94.092,94.068,94.068,139100000.0
2006-11-06 00:28:00,94.067,94.089,94.067,94.089,204100001.0
2006-11-06 00:29:00,94.098,94.098,94.066,94.083,205099998.0
2006-11-06 00:30:00,94.075,94.087,94.056,94.073,141899998.0
2006-11-06 00:31:00,94.066,94.083,94.066,94.073,139500001.0
2006-11-06 00:32:00,94.065,94.091,94.049,94.073,179600001.0
2006-11-06 00:33:00,94.072,94.078,94.05,94.066,223899999.0
2006-11-06 00:34:00,94.058,94.096,94.048,94.086,161299999.0
2006-11-06 00:35:00,94.08,94.119,94.08,94.116,281099996.0
2006-11-06 00:36:00,94.098,94.117,94.086,94.104,241999996.0
2006-11-06 00:37:00,94.091,94.111,94.084,94.111,254899998.0
2006-11-06 00:38:00,94.087,94.113,94.087,94.113,178700000.0
2006-11-06 00:39:00,94.095,94.116,94.088,94.113,243500000.0
2006-11-06 00:40:00,94.098,94.115,94.078,94.095,240399998.0
2006-11-06 00:41:00,94.075,94.105,94.075,94.105,207299996.0
2006-11-06 00:42:00,94.09,94.1,94.072,94.076,203800000.0
2006-11-06 00:43:00,94.069,94.096,94.069,94.096,40199999.0
2006-11-06 00:44:00,94.093,94.093,94.054,94.054,101600001.0
2006-11-06 00:45:00,94.049,94.077,94.037,94.077,194200002.0
2006-11-06 00:46:00,94.087,94.097,94.072,94.082,266599999.0
2006-11-06 00:47:00,94.08,94.098,94.065,94.079,312900000.0
2006-11-06 00:48:00,94.073,94.08,94.05,94.05,324999998.0
2006-11-06 00:49:00,94.061,94.085,94.061,94.08,185100001.0
2006-11-06 00:50:00,94.088,94.103,94.081,94.089,121999995.0
2006-11-06 00:51:00,94.073,94.102,94.071,94.091,191900000.0
2006-11-06 00:52:00,94.108,94.109,94.083,94.089,292399998.0
2006-11-06 00:53:00,94.096,94.109,94.085,94.102,193499999.0
2006-11-06 00:54:00,94.092,94.109,94.084,94.098,200899999.0
2006-11-06 00:55:00,94.083,94.105,94.077,94.105,236399999.0
2006-11-06 00:56:00,94.062,94.085,94.053,94.062,246200004.0
2006-11-06 00:57:00,94.057,94.094,94.054,94.094,216500003.0
2006-11-06 00:58:00,94.097,94.097,94.071,94.071,197299996.0
2006-11-06 00:59:00,94.082,94.095,94.066,94.09,278199997.0
2006-11-06 01:00:00,94.065,94.106,94.065,94.095,154200001.0
2006-11-06 01:01:00,94.088,94.095,94.072,94.083,196199998.0
2006-11-06 01:02:00,94.087,94.104,94.063,94.096,260199997.0
2006-11-06 01:03:00,94.097,94.109,94.081,94.096,164300000.0
2006-11-06 01:04:00,94.086,94.112,94.084,94.102,190399998.0
2006-11-06 01:05:00,94.088,94.111,94.084,94.111,150600001.0
2006-11-06 01:06:00,94.084,94.108,94.081,94.108,187499996.0
2006-11-06 01:07:00,94.113,94.113,94.069,94.069,212700000.0
2006-11-06 01:08:00,94.103,94.117,94.089,94.103,70800000.0
2006-11-06 01:09:00,94.09,94.107,94.084,94.107,161399999.0
2006-11-06 01:10:00,94.111,94.113,94.084,94.087,332799999.0
2006-11-06 01:11:00,94.112,94.112,94.075,94.089,151400001.0
2006-11-06 01:12:00,94.096,94.102,94.069,94.087,248899997.0
2006-11-06 01:13:00,94.084,94.094,94.065,94.075,309099996.0
2006-11-06 01:14:00,94.08,94.089,94.056,94.08,265099997.0
2006-11-06 01:15:00,94.081,94.095,94.063,94.089,248300000.0
2006-11-06 01:16:00,94.09,94.097,94.061,94.061,289900001.0
2006-11-06 01:17:00,94.074,94.093,94.056,94.076,194399999.0
2006-11-06 01:18:00,94.095,94.095,94.072,94.08,167199998.0
2006-11-06 01:19:00,94.095,94.1,94.08,94.08,136900001.0
2006-11-06 01:20:00,94.087,94.087,94.053,94.053,269700000.0
2006-11-06 01:21:00,94.063,94.084,94.05,94.064,237000000.0
2006-11-06 01:22:00,94.063,94.082,94.057,94.075,110100000.0
2006-11-06 01:23:00,94.069,94.078,94.051,94.076,189699999.0
2006-11-06 01:24:00,94.071,94.071,94.023,94.023,140900002.0
2006-11-06 01:25:00,94.042,94.059,94.031,94.035,151400000.0
2006-11-06 01:26:00,94.037,94.06,94.03,94.049,263300000.0
2006-11-06 01:27:00,94.034,94.055,94.034,94.051,218999998.0
2006-11-06 01:28:00,94.044,94.073,94.039,94.05,131900000.0
2006-11-06 01:29:00,94.038,94.061,94.013,94.039,199499997.0
2006-11-06 01:30:00,94.074,94.076,94.052,94.053,174500002.0
2006-11-06 01:31:00,94.077,94.083,94.056,94.058,143299999.0
2006-11-06 01:32:00,94.058,94.078,94.044,94.064,162800000.0
2006-11-06 01:33:00,94.069,94.072,94.045,94.057,184799998.0
2006-11-06 01:34:00,94.039,94.062,94.031,94.054,313699999.0
2006-11-06 01:35:00,94.042,94.066,94.041,94.066,253399997.0
2006-11-06 01:36:00,94.047,94.062,94.033,94.054,129200000.0
2006-11-06 01:37:00,94.064,94.064,94.022,94.032,227299997.0
2006-11-06 01:38:00,94.049,94.067,94.031,94.052,201199998.0
2006-11-06 01:39:00,94.059,94.059,94.034,94.041,99199999.0
2006-11-06 01:40:00,94.035,94.059,94.028,94.045,165200001.0
2006-11-06 01:41:00,94.049,94.072,94.036,94.06,305500001.0
2006-11-06 01:42:00,94.049,94.07,94.024,94.041,287300000.0
2006-11-06 01:43:00,94.05,94.064,94.038,94.042,127899999.0
2006-11-06 01:44:00,94.053,94.072,94.05,94.072,201299999.0
2006-11-06 01:45:00,94.073,94.073,94.034,94.034,138199997.0
2006-11-06 01:46:00,94.046,94.073,94.033,94.033,120299998.0
2006-11-06 01:47:00,94.042,94.062,94.031,94.043,156299998.0
2006-11-06 01:48:00,94.06,94.077,94.031,94.067,306900001.0
2006-11-06 01:49:00,94.073,94.076,94.052,94.054,275599999.0
2006-11-06 01:50:00,94.057,94.072,94.04,94.05,311299997.0
2006-11-06 01:51:00,94.08,94.08,94.049,94.049,203600001.0
2006-11-06 01:52:00,94.045,94.065,94.045,94.064,134099999.0
2006-11-06 01:53:00,94.07,94.085,94.05,94.056,170499998.0
2006-11-06 01:54:00,94.059,94.083,94.05,94.083,280299998.0
2006-11-06 01:55:00,94.084,94.084,94.042,94.042,124199999.0
2006-11-06 01:56:00,94.044,94.053,94.022,94.05,219799999.0
2006-11-06 01:57:00,94.034,94.056,94.027,94.043,397799999.0
2006-11-06 01:58:00,94.034,94.061,94.028,94.06,223900001.0
2006-11-06 01:59:00,94.046,94.062,94.035,94.052,302900003.0
2006-11-06 02:00:00,94.041,94.072,94.041,94.064,312500007.0
2006-11-06 02:01:00,94.051,94.065,94.006,94.016,215499999.0
2006-11-06 02:02:00,94.008,94.035,93.991,94.004,283699995.0
2006-11-06 02:03:00,94.021,94.047,94.005,94.016,260299999.0
2006-11-06 02:04:00,94.031,94.05,94.021,94.026,184600000.0
2006-11-06 02:05:00,94.047,94.055,94.03,94.045,330399999.0
2006-11-06 02:06:00,94.031,94.044,94.016,94.037,263999998.0
2006-11-06 02:07:00,94.015,94.038,94.01,94.036,224799998.0
2006-11-06 02:08:00,94.033,94.033,94.017,94.017,282199999.0
2006-11-06 02:09:00,94.027,94.04,94.013,94.015,296000005.0
2006-11-06 02:10:00,94.037,94.042,94.016,94.021,287800001.0
2006-11-06 02:11:00,94.03,94.035,93.995,93.995,283100000.0
2006-11-06 02:12:00,94.011,94.04,94.011,94.036,151500002.0
2006-11-06 02:13:00,94.029,94.048,94.019,94.041,251300004.0
2006-11-06 02:14:00,94.035,94.05,94.028,94.05,153400000.0
2006-11-06 02:15:00,94.03,94.067,94.023,94.04,370500005.0
2006-11-06 02:16:00,94.039,94.046,94.016,94.016,255600001.0
2006-11-06 02:17:00,94.032,94.044,94.02,94.039,47500000.0
2006-11-06 02:18:00,94.034,94.055,94.032,94.053,156600002.0
2006-11-06 02:19:00,94.053,94.067,94.036,94.054,276100000.0
2006-11-06 02:20:00,94.048,94.068,94.047,94.068,209700000.0
2006-11-06 02:21:00,94.05,94.068,94.045,94.047,274599998.0
2006-11-06 02:22:00,94.047,94.068,94.038,94.066,312299997.0
2006-11-06 02:23:00,94.051,94.068,94.042,94.068,213999997.0
2006-11-06 02:24:00,94.071,94.08,94.048,94.048,246100000.0
2006-11-06 02:25:00,94.06,94.079,94.052,94.074,201899997.0
2006-11-06 02:26:00,94.072,94.082,94.049,94.067,149500002.0
2006-11-06 02:27:00,94.072,94.079,94.046,94.071,252300000.0
2006-11-06 02:28:00,94.072,94.081,94.055,94.074,419599993.0
2006-11-06 02:29:00,94.072,94.072,94.055,94.061,305999996.0
2006-11-06 02:30:00,94.07,94.08,94.052,94.06,244000003.0
2006-11-06 02:31:00,94.082,94.084,94.063,94.063,223699998.0
2006-11-06 02:32:00,94.066,94.078,94.066,94.078,30800000.0
2006-11-06 02:33:00,94.061,94.074,94.061,94.074,61900001.0
2006-11-06 02:34:00,94.057,94.085,94.039,94.059,254999999.0
2006-11-06 02:35:00,94.079,94.093,94.058,94.076,318900000.0
2006-11-06 02:36:00,94.084,94.106,94.084,94.102,180900001.0
2006-11-06 02:37:00,94.101,94.107,94.072,94.09,225000000.0
2006-11-06 02:38:00,94.083,94.095,94.075,94.085,43100000.0
2006-11-06 02:39:00,94.077,94.086,94.065,94.071,230099997.0
2006-11-06 02:40:00,94.078,94.082,94.057,94.07,166200004.0
2006-11-06 02:41:00,94.068,94.087,94.055,94.087,432399996.0
2006-11-06 02:42:00,94.074,94.095,94.07,94.077,323200001.0
2006-11-06 02:43:00,94.065,94.099,94.065,94.094,111900001.0
2006-11-06 02:44:00,94.104,94.108,94.086,94.086,216899999.0
2006-11-06 02:45:00,94.087,94.102,94.071,94.089,81399998.0
2006-11-06 02:46:00,94.103,94.111,94.086,94.087,293599995.0
2006-11-06 02:47:00,94.077,94.098,94.075,94.094,138300000.0
2006-11-06 02:48:00,94.084,94.107,94.075,94.077,225599999.0
2006-11-06 02:49:00,94.083,94.11,94.083,94.11,141999997.0
2006-11-06 02:50:00,94.117,94.117,94.095,94.096,97300000.0
2006-11-06 02:51:00,94.103,94.12,94.094,94.112,109399999.0
2006-11-06 02:52:00,94.093,94.12,94.093,94.109,164900000.0
2006-11-06 02:53:00,94.081,94.116,94.081,94.116,209500002.0
2006-11-06 02:54:00,94.112,94.112,94.085,94.093,261399997.0
2006-11-06 02:55:00,94.104,94.127,94.096,94.096,264100002.0
2006-11-06 02:56:00,94.127,94.127,94.102,94.102,396299998.0
2006-11-06 02:57:00,94.113,94.125,94.099,94.113,120100001.0
2006-11-06 02:58:00,94.107,94.133,94.104,94.133,196500001.0
2006-11-06 02:59:00,94.116,94.137,94.11,94.125,263499999.0
2006-11-06 03:00:00,94.11,94.138,94.096,94.138,304399999.0
2006-11-06 03:01:00,94.136,94.138,94.112,94.119,198299996.0
2006-11-06 03:02:00,94.118,94.133,94.099,94.109,124499999.0
2006-11-06 03:03:00,94.108,94.131,94.099,94.107,212400001.0
2006-11-06 03:04:00,94.111,94.125,94.093,94.125,189699996.0
2006-11-06 03:05:00,94.117,94.141,94.1,94.118,150700000.0
2006-11-06 03:06:00,94.093,94.109,94.083,94.092,92700001.0
2006-11-06 03:07:00,94.092,94.11,94.078,94.103,272599999.0
2006-11-06 03:08:00,94.102,94.102,94.071,94.08,232099999.0
2006-11-06 03:09:00,94.096,94.108,94.078,94.086,263299998.0
2006-11-06 03:10:00,94.09,94.094,94.06,94.071,183099998.0
2006-11-06 03:11:00,94.077,94.092,94.054,94.074,233499999.0
2006-11-06 03:12:00,94.07,94.095,94.054,94.075,116300003.0
2006-11-06 03:13:00,94.1,94.1,94.061,94.065,287699995.0
2006-11-06 03:14:00,94.055,94.085,94.055,94.085,165700000.0
2006-11-06 03:15:00,94.072,94.092,94.072,94.092,95999999.0
2006-11-06 03:16:00,94.069,94.097,94.067,94.078,209299997.0
2006-11-06 03:17:00,94.08,94.097,94.078,94.078,213999999.0
2006-11-06 03:18:00,94.085,94.09,94.051,94.077,337300002.0
2006-11-06 03:19:00,94.075,94.083,94.061,94.067,149300000.0
2006-11-06 03:20:00,94.088,94.09,94.069,94.07,293399999.0
2006-11-06 03:21:00,94.055,94.08,94.048,94.065,339900001.0
2006-11-06 03:22:00,94.067,94.081,94.037,94.037,119999999.0
2006-11-06 03:23:00,94.057,94.072,94.045,94.072,178599999.0
2006-11-06 03:24:00,94.052,94.08,94.045,94.08,333200000.0
2006-11-06 03:25:00,94.093,94.099,94.07,94.087,282399999.0
2006-11-06 03:26:00,94.081,94.096,94.073,94.087,204500002.0
2006-11-06 03:27:00,94.077,94.102,94.077,94.102,170400000.0
2006-11-06 03:28:00,94.076,94.091,94.074,94.089,28700000.0
2006-11-06 03:29:00,94.084,94.101,94.069,94.078,296100000.0
2006-11-06 03:30:00,94.079,94.097,94.068,94.083,234299998.0
2006-11-06 03:31:00,94.094,94.098,94.065,94.065,306200002.0
2006-11-06 03:32:00,94.076,94.095,94.065,94.089,239799996.0
2006-11-06 03:33:00,94.094,94.096,94.071,94.071,306300002.0
2006-11-06 03:34:00,94.071,94.093,94.066,94.093,219300000.0
2006-11-06 03:35:00,94.074,94.103,94.073,94.086,345800000.0
2006-11-06 03:36:00,94.073,94.091,94.071,94.087,191700000.0
2006-11-06 03:37:00,94.089,94.097,94.056,94.056,174100004.0
2006-11-06 03:38:00,94.053,94.092,94.053,94.092,141000000.0
2006-11-06 03:39:00,94.076,94.105,94.06,94.06,110099997.0
2006-11-06 03:40:00,94.09,94.105,94.073,94.08,180499997.0
2006-11-06 03:41:00,94.074,94.094,94.07,94.081,143999999.0
2006-11-06 03:42:00,94.092,94.092,94.071,94.078,210499996.0
2006-11-06 03:43:00,94.084,94.099,94.075,94.085,251299997.0
2006-11-06 03:44:00,94.094,94.112,94.05,94.099,243200005.0
2006-11-06 03:45:00,94.104,94.109,94.081,94.084,185899998.0
2006-11-06 03:46:00,94.068,94.103,94.067,94.095,234200001.0
2006-11-06 03:47:00,94.095,94.114,94.085,94.098,175099998.0
2006-11-06 03:48:00,94.084,94.095,94.068,94.089,224100003.0
2006-11-06 03:49:00,94.086,94.098,94.075,94.092,265899997.0
2006-11-06 03:50:00,94.074,94.102,94.072,94.088,160600000.0
2006-11-06 03:51:00,94.081,94.094,94.058,94.078,286500003.0
2006-11-06 03:52:00,94.068,94.09,94.062,94.09,190399998.0
2006-11-06 03:53:00,94.065,94.09,94.065,94.085,269099998.0
2006-11-06 03:54:00,94.082,94.084,94.064,94.068,249599997.0
2006-11-06 03:55:00,94.075,94.089,94.068,94.076,259300003.0
2006-11-06 03:56:00,94.092,94.092,94.069,94.076,126500002.0
2006-11-06 03:57:00,94.077,94.091,94.069,94.083,267900001.0
2006-11-06 03:58:00,94.081,94.088,94.058,94.058,181999997.0
2006-11-06 03:59:00,94.069,94.088,94.065,94.067,203599997.0
2006-11-06 04:00:00,94.045,94.08,94.045,94.08,26500000.0
2006-11-06 04:01:00,94.09,94.09,94.071,94.079,299299999.0
2006-11-06 04:02:00,94.062,94.08,94.056,94.08,216699999.0
2006-11-06 04:03:00,94.065,94.081,94.065,94.079,30900000.0
2006-11-06 04:04:00,94.052,94.082,94.052,94.062,213800003.0
2006-11-06 04:05:00,94.071,94.071,94.054,94.054,51399999.0
2006-11-06 04:06:00,94.055,94.07,94.03,94.057,205199998.0
2006-11-06 04:07:00,94.067,94.067,94.04,94.063,161899999.0
2006-11-06 04:08:00,94.059,94.076,94.049,94.072,171599995.0
2006-11-06 04:09:00,94.071,94.082,94.051,94.051,351000000.0
2006-11-06 04:10:00,94.075,94.08,94.057,94.069,248200003.0
2006-11-06 04:11:00,94.07,94.08,94.055,94.061,249699998.0
2006-11-06 04:12:00,94.085,94.095,94.072,94.085,151100003.0
2006-11-06 04:13:00,94.088,94.098,94.076,94.086,184300003.0
2006-11-06 04:14:00,94.084,94.105,94.079,94.097,188599997.0
2006-11-06 04:15:00,94.091,94.092,94.072,94.081,136499998.0
2006-11-06 04:16:00,94.085,94.09,94.069,94.07,172600000.0
2006-11-06 04:17:00,94.073,94.087,94.063,94.087,236299998.0
2006-11-06 04:18:00,94.085,94.09,94.063,94.063,121099999.0
2006-11-06 04:19:00,94.073,94.092,94.073,94.073,192100002.0
2006-11-06 04:20:00,94.075,94.085,94.05,94.067,356799999.0
2006-11-06 04:21:00,94.093,94.095,94.064,94.082,165199998.0
2006-11-06 04:22:00,94.067,94.083,94.059,94.079,87499998.0
2006-11-06 04:23:00,94.112,94.113,94.067,94.085,266400002.0
2006-11-06 04:24:00,94.077,94.088,94.063,94.069,228299998.0
2006-11-06 04:25:00,94.092,94.095,94.072,94.072,250199999.0
2006-11-06 04:26:00,94.085,94.085,94.07,94.07,11200000.0
2006-11-06 04:27:00,94.058,94.09,94.058,94.09,111300000.0
2006-11-06 04:28:00,94.087,94.099,94.081,94.098,117499998.0
2006-11-06 04:29:00,94.092,94.093,94.069,94.07,218599998.0
2006-11-06 04:30:00,94.073,94.09,94.062,94.072,103100001.0
2006-11-06 04:31:00,94.095,94.102,94.077,94.083,210999996.0
2006-11-06 04:32:00,94.092,94.101,94.076,94.076,311799998.0
2006-11-06 04:33:00,94.078,94.098,94.067,94.081,182000001.0
2006-11-06 04:34:00,94.079,94.09,94.067,94.074,175000001.0
2006-11-06 04:35:00,94.076,94.088,94.061,94.074,208900003.0
2006-11-06 04:36:00,94.066,94.086,94.059,94.07,136900000.0
2006-11-06 04:37:00,94.061,94.07,94.043,94.07,271400000.0
2006-11-06 04:38:00,94.067,94.084,94.059,94.083,172400000.0
2006-11-06 04:39:00,94.098,94.098,94.06,94.06,230299998.0
2006-11-06 04:40:00,94.065,94.081,94.065,94.079,68400000.0
2006-11-06 04:41:00,94.062,94.101,94.05,94.083,187299999.0
2006-11-06 04:42:00,94.073,94.089,94.062,94.062,241800000.0
2006-11-06 04:43:00,94.075,94.083,94.062,94.067,93900000.0
2006-11-06 04:44:00,94.085,94.085,94.058,94.058,93299999.0
2006-11-06 04:45:00,94.077,94.077,94.05,94.054,106699999.0
2006-11-06 04:46:00,94.071,94.076,94.049,94.052,186899998.0
2006-11-06 04:47:00,94.067,94.075,94.044,94.044,195700000.0
2006-11-06 04:48:00,94.069,94.071,94.054,94.056,87500003.0
2006-11-06 04:49:00,94.062,94.076,94.045,94.072,266200000.0
2006-11-06 04:50:00,94.06,94.078,94.05,94.067,257999998.0
2006-11-06 04:51:00,94.06,94.069,94.043,94.046,155599997.0
2006-11-06 04:52:00,94.071,94.075,94.049,94.057,316300000.0
2006-11-06 04:53:00,94.062,94.083,94.055,94.072,240299995.0
2006-11-06 04:54:00,94.077,94.077,94.048,94.048,131500000.0
2006-11-06 04:55:00,94.061,94.061,94.033,94.037,148599997.0
2006-11-06 04:56:00,94.051,94.058,94.02,94.025,276200000.0
2006-11-06 04:57:00,94.046,94.056,94.036,94.036,217500000.0
2006-11-06 04:58:00,94.052,94.064,94.048,94.064,74199999.0
2006-11-06 04:59:00,94.059,94.074,94.038,94.053,62300000.0
2006-11-06 05:00:00,94.057,94.081,94.044,94.072,179100000.0
2006-11-06 05:01:00,94.041,94.068,94.027,94.061,157699997.0
2006-11-06 05:02:00,94.065,94.072,94.025,94.048,255200002.0
2006-11-06 05:03:00,94.06,94.07,94.054,94.067,99900000.0
2006-11-06 05:04:00,94.065,94.07,94.04,94.047,316200000.0
2006-11-06 05:05:00,94.048,94.075,94.045,94.07,217599996.0
2006-11-06 05:06:00,94.062,94.062,94.036,94.041,222800000.0
2006-11-06 05:07:00,94.051,94.077,94.016,94.016,212999996.0
2006-11-06 05:08:00,94.061,94.062,94.04,94.05,211200000.0
2006-11-06 05:09:00,94.041,94.066,94.031,94.063,196499997.0
2006-11-06 05:10:00,94.051,94.073,94.043,94.057,315600001.0
2006-11-06 05:11:00,94.058,94.06,94.03,94.03,234899993.0
2006-11-06 05:12:00,94.049,94.065,94.042,94.055,121600000.0
2006-11-06 05:13:00,94.06,94.063,94.036,94.05,191199998.0
2006-11-06 05:14:00,94.065,94.07,94.05,94.058,319000001.0
2006-11-06 05:15:00,94.066,94.066,94.039,94.04,144299998.0
2006-11-06 05:16:00,94.06,94.073,94.053,94.059,186699998.0
2006-11-06 05:17:00,94.047,94.064,94.047,94.064,20600000.0
2006-11-06 05:18:00,94.032,94.049,94.018,94.035,209499998.0
2006-11-06 05:19:00,94.052,94.052,94.036,94.036,67299999.0
2006-11-06 05:20:00,94.045,94.056,94.041,94.052,79099999.0
2006-11-06 05:21:00,94.053,94.058,94.034,94.034,254500004.0
2006-11-06 05:22:00,94.055,94.06,94.031,94.031,146300001.0
2006-11-06 05:23:00,94.032,94.06,94.032,94.06,149100000.0
2006-11-06 05:24:00,94.051,94.053,94.033,94.038,195199999.0
2006-11-06 05:25:00,94.046,94.067,94.039,94.067,232999997.0
2006-11-06 05:26:00,94.053,94.065,94.032,94.063,72800000.0
2006-11-06 05:27:00,94.058,94.067,94.046,94.049,199600002.0
2006-11-06 05:28:00,94.06,94.062,94.03,94.062,186000001.0
2006-11-06 05:29:00,94.064,94.064,94.044,94.045,170599999.0
2006-11-06 05:30:00,94.068,94.072,94.06,94.06,68600000.0
2006-11-06 05:31:00,94.062,94.073,94.054,94.062,277900002.0
2006-11-06 05:32:00,94.055,94.072,94.045,94.059,239499998.0
2006-11-06 05:33:00,94.056,94.068,94.044,94.068,129400002.0
2006-11-06 05:34:00,94.067,94.068,94.048,94.056,147499999.0
2006-11-06 05:35:00,94.045,94.068,94.045,94.054,134500000.0
2006-11-06 05:36:00,94.05,94.064,94.046,94.046,60399999.0
2006-11-06 05:37:00,94.045,94.063,94.041,94.055,127099998.0
2006-11-06 05:38:00,94.038,94.075,94.038,94.075,111300001.0
2006-11-06 05:39:00,94.06,94.08,94.058,94.075,251499998.0
2006-11-06 05:40:00,94.072,94.079,94.045,94.06,138300001.0
2006-11-06 05:41:00,94.069,94.085,94.06,94.061,154299997.0
2006-11-06 05:42:00,94.057,94.07,94.042,94.065,255899998.0
2006-11-06 05:43:00,94.055,94.068,94.039,94.067,88600000.0
2006-11-06 05:44:00,94.06,94.065,94.039,94.039,149399999.0
2006-11-06 05:45:00,94.064,94.064,94.044,94.046,115200000.0
2006-11-06 05:46:00,94.055,94.075,94.047,94.054,204999999.0
2006-11-06 05:47:00,94.052,94.087,94.021,94.055,274499998.0
2006-11-06 05:48:00,94.048,94.072,94.045,94.072,114500000.0
2006-11-06 05:49:00,94.077,94.095,94.065,94.085,210799996.0
2006-11-06 05:50:00,94.069,94.092,94.057,94.065,231299997.0
2006-11-06 05:51:00,94.09,94.095,94.062,94.087,197999997.0
2006-11-06 05:52:00,94.081,94.093,94.064,94.072,212600000.0
2006-11-06 05:53:00,94.059,94.07,94.052,94.07,184900001.0
2006-11-06 05:54:00,94.067,94.076,94.054,94.057,185299998.0
2006-11-06 05:55:00,94.067,94.083,94.042,94.065,232300004.0
2006-11-06 05:56:00,94.085,94.085,94.07,94.07,11800000.0
2006-11-06 05:57:00,94.087,94.087,94.063,94.063,78700000.0
2006-11-06 05:58:00,94.064,94.083,94.052,94.072,150500001.0
2006-11-06 05:59:00,94.064,94.078,94.058,94.059,212400000.0
2006-11-06 06:00:00,94.061,94.086,94.057,94.075,308100000.0
2006-11-06 06:01:00,94.061,94.083,94.055,94.083,94999999.0
2006-11-06 06:02:00,94.062,94.085,94.062,94.085,53800000.0
2006-11-06 06:03:00,94.067,94.083,94.064,94.078,54000000.0
2006-11-06 06:04:00,94.061,94.085,94.061,94.08,96500002.0
2006-11-06 06:05:00,94.062,94.086,94.062,94.082,312299997.0
2006-11-06 06:06:00,94.082,94.098,94.07,94.091,239900002.0
2006-11-06 06:07:00,94.081,94.093,94.065,94.08,220700004.0
2006-11-06 06:08:00,94.097,94.097,94.072,94.084,273099995.0
2006-11-06 06:09:00,94.09,94.095,94.068,94.087,144699999.0
2006-11-06 06:10:00,94.071,94.093,94.064,94.082,321900002.0
2006-11-06 06:11:00,94.063,94.094,94.05,94.085,189099995.0
2006-11-06 06:12:00,94.061,94.087,94.061,94.087,19200000.0
2006-11-06 06:13:00,94.069,94.091,94.064,94.069,289699999.0
2006-11-06 06:14:00,94.088,94.088,94.064,94.068,111900000.0
2006-11-06 06:15:00,94.069,94.097,94.069,94.086,383699999.0
2006-11-06 06:16:00,94.078,94.087,94.063,94.077,63999998.0
2006-11-06 06:17:00,94.073,94.092,94.057,94.077,372100000.0
2006-11-06 06:18:00,94.091,94.091,94.062,94.066,123199998.0
2006-11-06 06:19:00,94.082,94.093,94.071,94.079,53400000.0
2006-11-06 06:20:00,94.074,94.092,94.071,94.076,109799999.0
2006-11-06 06:21:00,94.099,94.109,94.075,94.075,365399999.0
2006-11-06 06:22:00,94.092,94.098,94.08,94.08,103099998.0
2006-11-06 06:23:00,94.086,94.105,94.074,94.085,228399997.0
2006-11-06 06:24:00,94.084,94.105,94.078,94.078,156099999.0
2006-11-06 06:25:00,94.068,94.1,94.068,94.095,214100000.0
2006-11-06 06:26:00,94.091,94.099,94.08,94.089,332800004.0
2006-11-06 06:27:00,94.081,94.101,94.073,94.097,181900001.0
2006-11-06 06:28:00,94.104,94.104,94.046,94.046,176600002.0
2006-11-06 06:29:00,94.091,94.102,94.071,94.1,158899999.0
2006-11-06 06:30:00,94.088,94.088,94.062,94.073,149299996.0
2006-11-06 06:31:00,94.072,94.092,94.068,94.088,149300001.0
2006-11-06 06:32:00,94.09,94.09,94.07,94.07,10400000.0
2006-11-06 06:33:00,94.079,94.1,94.073,94.1,225700001.0
2006-11-06 06:34:00,94.102,94.102,94.077,94.077,204799999.0
2006-11-06 06:35:00,94.1,94.105,94.075,94.085,202900001.0
2006-11-06 06:36:00,94.095,94.098,94.075,94.075,162200001.0
2006-11-06 06:37:00,94.089,94.091,94.065,94.091,100500000.0
2006-11-06 06:38:00,94.095,94.095,94.064,94.064,42199999.0
2006-11-06 06:39:00,94.095,94.097,94.074,94.094,240000002.0
2006-11-06 06:40:00,94.075,94.093,94.073,94.091,232199999.0
2006-11-06 06:41:00,94.067,94.088,94.067,94.084,357100001.0
2006-11-06 06:42:00,94.079,94.092,94.06,94.07,282300001.0
2006-11-06 06:43:00,94.089,94.091,94.07,94.074,179299997.0
2006-11-06 06:44:00,94.067,94.089,94.067,94.089,44400000.0
2006-11-06 06:45:00,94.07,94.095,94.051,94.081,143800000.0
2006-11-06 06:46:00,94.084,94.096,94.065,94.077,184000001.0
2006-11-06 06:47:00,94.068,94.084,94.06,94.079,293999998.0
2006-11-06 06:48:00,94.094,94.094,94.074,94.074,54699999.0
2006-11-06 06:49:00,94.077,94.097,94.069,94.088,191800000.0
2006-11-06 06:50:00,94.091,94.093,94.071,94.078,151900000.0
2006-11-06 06:51:00,94.095,94.099,94.08,94.087,261399999.0
2006-11-06 06:52:00,94.07,94.093,94.054,94.085,194599998.0
2006-11-06 06:53:00,94.078,94.09,94.056,94.075,259900001.0
2006-11-06 06:54:00,94.072,94.073,94.05,94.056,225899997.0
2006-11-06 06:55:00,94.083,94.089,94.065,94.065,249900002.0
2006-11-06 06:56:00,94.054,94.073,94.046,94.058,281499996.0
2006-11-06 06:57:00,94.064,94.091,94.064,94.085,131299999.0
2006-11-06 06:58:00,94.075,94.088,94.058,94.08,180599999.0
2006-11-06 06:59:00,94.061,94.067,94.045,94.052,220599999.0
2006-11-06 07:00:00,94.057,94.06,94.027,94.027,187799999.0
2006-11-06 07:01:00,94.043,94.063,94.038,94.061,266400002.0
2006-11-06 07:02:00,94.057,94.062,94.036,94.036,255499995.0
2006-11-06 07:03:00,94.037,94.051,94.028,94.028,136399996.0
2006-11-06 07:04:00,94.036,94.058,94.033,94.058,136800002.0
2006-11-06 07:05:00,94.056,94.062,94.035,94.041,194100003.0
2006-11-06 07:06:00,94.046,94.069,94.044,94.066,302099998.0
2006-11-06 07:07:00,94.067,94.067,94.045,94.063,91399999.0
2006-11-06 07:08:00,94.044,94.061,94.033,94.051,183099998.0
2006-11-06 07:09:00,94.047,94.059,94.047,94.059,50200000.0
2006-11-06 07:10:00,94.046,94.057,94.032,94.05,152500001.0
2006-11-06 07:11:00,94.037,94.055,94.036,94.052,201099999.0
2006-11-06 07:12:00,94.058,94.074,94.047,94.047,346300000.0
2006-11-06 07:13:00,94.062,94.074,94.047,94.06,359499996.0
2006-11-06 07:14:00,94.049,94.067,94.047,94.063,288300003.0
2006-11-06 07:15:00,94.066,94.066,94.034,94.042,170099999.0
2006-11-06 07:16:00,94.03,94.064,94.024,94.053,243300001.0
2006-11-06 07:17:00,94.045,94.062,94.031,94.043,256899996.0
2006-11-06 07:18:00,94.057,94.061,94.034,94.05,214600000.0
2006-11-06 07:19:00,94.044,94.057,94.029,94.031,182000000.0
2006-11-06 07:20:00,94.034,94.062,94.034,94.05,241099999.0
2006-11-06 07:21:00,94.047,94.058,94.043,94.058,67200000.0
2006-11-06 07:22:00,94.061,94.061,94.037,94.037,64399999.0
2006-11-06 07:23:00,94.048,94.063,94.036,94.055,258600000.0
2006-11-06 07:24:00,94.038,94.06,94.038,94.038,206400001.0
2006-11-06 07:25:00,94.042,94.064,94.039,94.063,190999999.0
2006-11-06 07:26:00,94.067,94.067,94.026,94.042,244400000.0
2006-11-06 07:27:00,94.043,94.063,94.026,94.029,246899999.0
2006-11-06 07:28:00,94.033,94.042,94.018,94.025,215500000.0
2006-11-06 07:29:00,94.034,94.06,94.025,94.06,298499998.0
2006-11-06 07:30:00,94.047,94.074,94.038,94.066,197400000.0
2006-11-06 07:31:00,94.047,94.061,94.036,94.036,189800003.0
2006-11-06 07:32:00,94.05,94.059,94.036,94.048,195399999.0
2006-11-06 07:33:00,94.051,94.051,94.003,94.038,272000001.0
2006-11-06 07:34:00,94.019,94.054,94.019,94.047,107999998.0
2006-11-06 07:35:00,94.043,94.053,94.024,94.035,155299999.0
2006-11-06 07:36:00,94.03,94.055,94.03,94.055,106900001.0
2006-11-06 07:37:00,94.045,94.058,94.034,94.053,219600000.0
2006-11-06 07:38:00,94.044,94.051,94.023,94.036,207500002.0
2006-11-06 07:39:00,94.041,94.06,94.033,94.055,297499997.0
2006-11-06 07:40:00,94.055,94.055,94.03,94.047,198899998.0
2006-11-06 07:41:00,94.055,94.055,94.03,94.038,189500000.0
2006-11-06 07:42:00,94.029,94.055,94.028,94.05,330500002.0
2006-11-06 07:43:00,94.03,94.055,94.027,94.055,261699998.0
2006-11-06 07:44:00,94.06,94.06,94.025,94.036,133100000.0
2006-11-06 07:45:00,94.017,94.044,94.017,94.035,220899999.0
2006-11-06 07:46:00,94.037,94.045,94.013,94.025,148499998.0
2006-11-06 07:47:00,94.039,94.039,94.02,94.027,224400002.0
2006-11-06 07:48:00,94.029,94.036,94.003,94.021,188600001.0
2006-11-06 07:49:00,94.033,94.036,94.015,94.015,167999999.0
2006-11-06 07:50:00,94.023,94.023,93.999,94.007,179600001.0
2006-11-06 07:51:00,94.023,94.037,94.018,94.019,283999998.0
2006-11-06 07:52:00,94.028,94.031,94.008,94.013,257999998.0
2006-11-06 07:53:00,94.033,94.037,94.002,94.002,209600001.0
2006-11-06 07:54:00,94.005,94.031,94.005,94.031,125000000.0
2006-11-06 07:55:00,94.038,94.038,94.013,94.018,199300000.0
2006-11-06 07:56:00,94.016,94.046,94.016,94.04,314300003.0
2006-11-06 07:57:00,94.037,94.05,94.021,94.043,186900003.0
2006-11-06 07:58:00,94.019,94.041,94.017,94.029,158400002.0
2006-11-06 07:59:00,94.005,94.039,93.998,94.039,177000001.0
2006-11-06 08:00:00,94.048,94.056,94.017,94.029,259200001.0
2006-11-06 08:01:00,94.023,94.046,94.019,94.039,282799998.0
2006-11-06 08:02:00,94.036,94.048,94.027,94.047,177900001.0
2006-11-06 08:03:00,94.029,94.045,94.022,94.036,379499996.0
2006-11-06 08:04:00,94.031,94.052,94.024,94.034,207899998.0
2006-11-06 08:05:00,94.027,94.036,94.011,94.018,152499998.0
2006-11-06 08:06:00,94.037,94.053,94.03,94.032,161299999.0
2006-11-06 08:07:00,94.034,94.06,94.019,94.032,131000001.0
2006-11-06 08:08:00,94.04,94.069,94.039,94.057,172600000.0
2006-11-06 08:09:00,94.051,94.062,94.033,94.055,187699999.0
2006-11-06 08:10:00,94.039,94.074,94.039,94.055,214699998.0
2006-11-06 08:11:00,94.052,94.071,94.032,94.05,165700000.0
2006-11-06 08:12:00,94.046,94.076,94.046,94.065,166000002.0
2006-11-06 08:13:00,94.067,94.067,94.032,94.05,247199998.0
2006-11-06 08:14:00,94.048,94.061,94.037,94.061,310199997.0
2006-11-06 08:15:00,94.063,94.067,94.04,94.04,201299997.0
2006-11-06 08:16:00,94.056,94.061,94.024,94.032,288899998.0
2006-11-06 08:17:00,94.037,94.066,94.037,94.066,178199999.0
2006-11-06 08:18:00,94.047,94.07,94.047,94.048,242699996.0
2006-11-06 08:19:00,94.059,94.072,94.026,94.066,251799998.0
2006-11-06 08:20:00,94.063,94.072,94.045,94.072,90699999.0
2006-11-06 08:21:00,94.068,94.068,94.044,94.055,94599999.0
2006-11-06 08:22:00,94.054,94.073,94.053,94.066,91299999.0
2006-11-06 08:23:00,94.063,94.07,94.049,94.057,38099999.0
2006-11-06 08:24:00,94.054,94.066,94.035,94.055,173499999.0
2006-11-06 08:25:00,94.045,94.075,94.045,94.075,135899999.0
2006-11-06 08:26:00,94.071,94.072,94.045,94.054,225599998.0
2006-11-06 08:27:00,94.066,94.066,94.04,94.048,388999996.0
2006-11-06 08:28:00,94.042,94.077,94.042,94.077,307200002.0
2006-11-06 08:29:00,94.07,94.072,94.05,94.054,111999996.0
2006-11-06 08:30:00,94.065,94.082,94.048,94.07,212500002.0
2006-11-06 08:31:00,94.08,94.08,94.05,94.058,217800004.0
2006-11-06 08:32:00,94.065,94.085,94.063,94.065,266999994.0
2006-11-06 08:33:00,94.07,94.093,94.061,94.061,260599996.0
2006-11-06 08:34:00,94.068,94.085,94.06,94.083,192000001.0
2006-11-06 08:35:00,94.068,94.088,94.068,94.073,181300001.0
2006-11-06 08:36:00,94.066,94.088,94.064,94.083,389099999.0
2006-11-06 08:37:00,94.062,94.08,94.056,94.075,158099998.0
2006-11-06 08:38:00,94.077,94.085,94.062,94.075,136599998.0
2006-11-06 08:39:00,94.071,94.086,94.052,94.07,212899996.0
2006-11-06 08:40:00,94.078,94.084,94.06,94.065,276000001.0
2006-11-06 08:41:00,94.072,94.072,94.044,94.044,141800000.0
2006-11-06 08:42:00,94.062,94.073,94.045,94.062,192800001.0
2006-11-06 08:43:00,94.037,94.064,94.033,94.061,212699998.0
2006-11-06 08:44:00,94.056,94.065,94.03,94.05,216499999.0
2006-11-06 08:45:00,94.062,94.068,94.043,94.055,204800000.0
2006-11-06 08:46:00,94.063,94.063,94.031,94.031,148400000.0
2006-11-06 08:47:00,94.044,94.055,94.024,94.024,178799998.0
2006-11-06 08:48:00,94.038,94.049,94.022,94.028,208599997.0
2006-11-06 08:49:00,94.023,94.042,94.023,94.035,202999997.0
2006-11-06 08:50:00,93.999,94.044,93.999,94.041,119999999.0
2006-11-06 08:51:00,94.028,94.049,94.007,94.037,138199999.0
2006-11-06 08:52:00,94.045,94.055,94.028,94.028,195700002.0
2006-11-06 08:53:00,94.053,94.062,94.023,94.036,230099998.0
2006-11-06 08:54:00,94.055,94.06,94.04,94.04,122999998.0
2006-11-06 08:55:00,94.052,94.061,94.037,94.039,223800003.0
2006-11-06 08:56:00,94.058,94.058,94.029,94.029,228099999.0
2006-11-06 08:57:00,94.038,94.065,94.032,94.052,340799998.0
2006-11-06 08:58:00,94.042,94.056,94.027,94.048,274000003.0
2006-11-06 08:59:00,94.034,94.037,94.005,94.017,132000000.0
2006-11-06 09:00:00,94.028,94.041,94.006,94.028,335500002.0
2006-11-06 09:01:00,94.007,94.026,94.005,94.022,227399996.0
2006-11-06 09:02:00,94.018,94.031,94.007,94.022,205599998.0
2006-11-06 09:03:00,94.019,94.019,93.989,93.994,234700000.0
2006-11-06 09:04:00,93.987,94.023,93.987,94.006,303099995.0
2006-11-06 09:05:00,94.033,94.034,93.997,94.008,199599997.0
2006-11-06 09:06:00,94.023,94.038,94.01,94.03,239500000.0
2006-11-06 09:07:00,94.02,94.045,94.013,94.032,265900000.0
2006-11-06 09:08:00,94.023,94.046,93.998,94.019,181700000.0
2006-11-06 09:09:00,94.014,94.034,94.008,94.03,232200000.0
2006-11-06 09:10:00,94.017,94.033,94.002,94.031,204199999.0
2006-11-06 09:11:00,94.028,94.032,94.011,94.017,109099999.0
2006-11-06 09:12:00,94.018,94.043,94.006,94.043,294600001.0
2006-11-06 09:13:00,94.023,94.043,94.014,94.043,175399993.0
2006-11-06 09:14:00,94.032,94.052,94.022,94.052,152799998.0
2006-11-06 09:15:00,94.052,94.052,94.026,94.026,167500000.0
2006-11-06 09:16:00,94.052,94.052,94.031,94.031,30299999.0
2006-11-06 09:17:00,94.033,94.055,94.024,94.053,322400002.0
2006-11-06 09:18:00,94.046,94.061,94.03,94.04,206299999.0
2006-11-06 09:19:00,94.064,94.064,94.031,94.059,142200001.0
2006-11-06 09:20:00,94.072,94.144,94.071,94.142,341599999.0
2006-11-06 09:21:00,94.141,94.146,94.121,94.122,166199998.0
2006-11-06 09:22:00,94.121,94.157,94.106,94.138,250700000.0
2006-11-06 09:23:00,94.127,94.15,94.122,94.15,224399998.0
2006-11-06 09:24:00,94.156,94.186,94.156,94.186,124000002.0
2006-11-06 09:25:00,94.165,94.202,94.158,94.189,399199997.0
2006-11-06 09:26:00,94.168,94.198,94.155,94.157,179700003.0
2006-11-06 09:27:00,94.15,94.163,94.131,94.138,208700001.0
2006-11-06 09:28:00,94.15,94.15,94.127,94.134,298900001.0
2006-11-06 09:29:00,94.146,94.149,94.131,94.138,167900002.0
2006-11-06 09:30:00,94.13,94.145,94.111,94.141,182300001.0
2006-11-06 09:31:00,94.119,94.143,94.108,94.108,286699998.0
2006-11-06 09:32:00,94.105,94.105,94.076,94.082,296800000.0
2006-11-06 09:33:00,94.083,94.091,94.052,94.068,261299997.0
2006-11-06 09:34:00,94.068,94.099,94.068,94.089,210999999.0
2006-11-06 09:35:00,94.069,94.112,94.059,94.085,244300001.0
2006-11-06 09:36:00,94.1,94.115,94.08,94.095,230900002.0
2006-11-06 09:37:00,94.086,94.101,94.058,94.066,198900001.0
2006-11-06 09:38:00,94.058,94.091,94.047,94.091,451800003.0
2006-11-06 09:39:00,94.065,94.084,94.059,94.062,344699996.0
2006-11-06 09:40:00,94.076,94.087,94.065,94.069,238800001.0
2006-11-06 09:41:00,94.071,94.088,94.059,94.088,237800000.0
2006-11-06 09:42:00,94.068,94.084,94.04,94.073,304299999.0
2006-11-06 09:43:00,94.07,94.082,94.048,94.082,126499999.0
2006-11-06 09:44:00,94.072,94.072,94.038,94.045,204799998.0
2006-11-06 09:45:00,94.051,94.066,94.029,94.059,308199995.0
2006-11-06 09:46:00,94.06,94.066,94.044,94.045,225200001.0
2006-11-06 09:47:00,94.052,94.073,94.052,94.056,223199999.0
2006-11-06 09:48:00,94.077,94.087,94.065,94.073,188900002.0
2006-11-06 09:49:00,94.071,94.093,94.059,94.071,195599999.0
2006-11-06 09:50:00,94.068,94.084,94.051,94.054,340599999.0
2006-11-06 09:51:00,94.069,94.1,94.069,94.086,264300003.0
2006-11-06 09:52:00,94.079,94.106,94.079,94.091,16700000.0
2006-11-06 09:53:00,94.104,94.104,94.074,94.098,209100002.0
2006-11-06 09:54:00,94.108,94.121,94.094,94.098,233999998.0
2006-11-06 09:55:00,94.104,94.11,94.081,94.093,240500000.0
2006-11-06 09:56:00,94.113,94.117,94.091,94.105,181300001.0
2006-11-06 09:57:00,94.109,94.138,94.109,94.138,304099998.0
2006-11-06 09:58:00,94.119,94.158,94.119,94.143,255500001.0
2006-11-06 09:59:00,94.136,94.165,94.124,94.135,173399996.0
2006-11-06 10:00:00,94.128,94.149,94.127,94.149,172699997.0
2006-11-06 10:01:00,94.164,94.168,94.129,94.129,253900002.0
2006-11-06 10:02:00,94.159,94.165,94.132,94.145,285999997.0
2006-11-06 10:03:00,94.126,94.15,94.125,94.146,259999996.0
2006-11-06 10:04:00,94.133,94.155,94.13,94.155,289199999.0
2006-11-06 10:05:00,94.124,94.16,94.123,94.149,223200001.0
2006-11-06 10:06:00,94.123,94.141,94.111,94.114,176200000.0
2006-11-06 10:07:00,94.111,94.149,94.094,94.149,172699998.0
2006-11-06 10:08:00,94.134,94.134,94.105,94.105,188700000.0
2006-11-06 10:09:00,94.12,94.126,94.104,94.104,153100003.0
2006-11-06 10:10:00,94.076,94.125,94.076,94.125,158000000.0
2006-11-06 10:11:00,94.108,94.126,94.105,94.12,218700000.0
2006-11-06 10:12:00,94.093,94.111,94.077,94.096,232999999.0
2006-11-06 10:13:00,94.089,94.107,94.088,94.104,164900001.0
2006-11-06 10:14:00,94.09,94.108,94.085,94.1,42800000.0
2006-11-06 10:15:00,94.093,94.103,94.076,94.098,261100000.0
2006-11-06 10:16:00,94.087,94.092,94.058,94.076,217000002.0
2006-11-06 10:17:00,94.09,94.096,94.057,94.07,210500000.0
2006-11-06 10:18:00,94.088,94.113,94.08,94.084,249199998.0
2006-11-06 10:19:00,94.074,94.104,94.074,94.095,231099998.0
2006-11-06 10:20:00,94.074,94.095,94.056,94.082,255400001.0
2006-11-06 10:21:00,94.093,94.102,94.08,94.091,313000002.0
2006-11-06 10:22:00,94.083,94.11,94.082,94.098,230099999.0
2006-11-06 10:23:00,94.106,94.107,94.073,94.098,271999999.0
2006-11-06 10:24:00,94.098,94.122,94.086,94.119,254900000.0
2006-11-06 10:25:00,94.091,94.108,94.084,94.106,108699999.0
2006-11-06 10:26:00,94.106,94.11,94.079,94.079,174199998.0
2006-11-06 10:27:00,94.063,94.094,94.053,94.057,224600001.0
2006-11-06 10:28:00,94.054,94.06,94.033,94.043,217500003.0
2006-11-06 10:29:00,94.067,94.074,94.042,94.042,106500000.0
2006-11-06 10:30:00,94.052,94.068,94.037,94.037,135099999.0
2006-11-06 10:31:00,94.035,94.053,94.0,94.041,171399998.0
2006-11-06 10:32:00,94.053,94.053,94.032,94.032,64100000.0
2006-11-06 10:33:00,94.042,94.057,94.025,94.038,265300003.0
2006-11-06 10:34:00,94.029,94.068,94.029,94.047,246299998.0
2006-11-06 10:35:00,94.071,94.071,94.04,94.04,250499999.0
2006-11-06 10:36:00,94.045,94.075,94.045,94.066,193399998.0
2006-11-06 10:37:00,94.052,94.068,94.03,94.046,348099998.0
2006-11-06 10:38:00,94.039,94.063,94.038,94.06,146399997.0
2006-11-06 10:39:00,94.05,94.063,94.041,94.061,196800000.0
2006-11-06 10:40:00,94.056,94.061,94.035,94.038,216199999.0
2006-11-06 10:41:00,94.059,94.061,94.037,94.043,168200000.0
2006-11-06 10:42:00,94.067,94.073,94.046,94.06,149600000.0
2006-11-06 10:43:00,94.043,94.063,94.023,94.055,357499998.0
2006-11-06 10:44:00,94.05,94.069,94.04,94.057,347400005.0
2006-11-06 10:45:00,94.056,94.068,94.047,94.068,325399997.0
2006-11-06 10:46:00,94.06,94.067,94.037,94.067,168000002.0
2006-11-06 10:47:00,94.066,94.066,94.043,94.058,306700002.0
2006-11-06 10:48:00,94.054,94.054,94.023,94.037,290699999.0
2006-11-06 10:49:00,94.04,94.05,94.019,94.04,218500000.0
2006-11-06 10:50:00,94.058,94.059,94.038,94.04,311199999.0
2006-11-06 10:51:00,94.052,94.067,94.034,94.052,301400002.0
2006-11-06 10:52:00,94.055,94.078,94.037,94.059,171199998.0
2006-11-06 10:53:00,94.091,94.091,94.055,94.069,165899997.0
2006-11-06 10:54:00,94.092,94.096,94.038,94.072,280300002.0
2006-11-06 10:55:00,94.085,94.095,94.068,94.076,251999999.0
2006-11-06 10:56:00,94.077,94.082,94.054,94.069,197700000.0
2006-11-06 10:57:00,94.08,94.092,94.069,94.073,375999996.0
2006-11-06 10:58:00,94.084,94.103,94.062,94.088,249199998.0
2006-11-06 10:59:00,94.091,94.099,94.074,94.08,188600000.0
2006-11-06 11:00:00,94.103,94.106,94.079,94.079,99800000.0
2006-11-06 11:01:00,94.099,94.111,94.071,94.1,186899999.0
2006-11-06 11:02:00,94.079,94.099,94.064,94.094,227599999.0
2006-11-06 11:03:00,94.076,94.107,94.065,94.107,128399996.0
2006-11-06 11:04:00,94.123,94.123,94.094,94.094,234300002.0
2006-11-06 11:05:00,94.101,94.112,94.082,94.082,293200001.0
2006-11-06 11:06:00,94.092,94.105,94.063,94.091,267399997.0
2006-11-06 11:07:00,94.098,94.104,94.074,94.08,228600000.0
2006-11-06 11:08:00,94.089,94.097,94.068,94.09,177300000.0
2006-11-06 11:09:00,94.08,94.103,94.08,94.1,131300001.0
2006-11-06 11:10:00,94.103,94.109,94.087,94.087,245000003.0
2006-11-06 11:11:00,94.075,94.108,94.075,94.102,313999997.0
2006-11-06 11:12:00,94.1,94.108,94.081,94.098,244800001.0
2006-11-06 11:13:00,94.076,94.093,94.076,94.091,222400000.0
2006-11-06 11:14:00,94.085,94.098,94.078,94.094,349799999.0
2006-11-06 11:15:00,94.072,94.102,94.066,94.102,379599995.0
2006-11-06 11:16:00,94.105,94.105,94.077,94.08,254000003.0
2006-11-06 11:17:00,94.067,94.088,94.063,94.088,117299999.0
2006-11-06 11:18:00,94.072,94.104,94.07,94.092,337799999.0
2006-11-06 11:19:00,94.09,94.101,94.075,94.085,142599999.0
2006-11-06 11:20:00,94.09,94.116,94.085,94.116,318899998.0
2006-11-06 11:21:00,94.096,94.112,94.084,94.094,271299999.0
2006-11-06 11:22:00,94.114,94.132,94.098,94.117,178799995.0
2006-11-06 11:23:00,94.11,94.128,94.097,94.111,137200000.0
2006-11-06 11:24:00,94.12,94.12,94.1,94.12,332900001.0
2006-11-06 11:25:00,94.105,94.115,94.088,94.104,141899999.0
2006-11-06 11:26:00,94.102,94.117,94.084,94.117,280599998.0
2006-11-06 11:27:00,94.123,94.123,94.092,94.094,284000002.0
2006-11-06 11:28:00,94.1,94.121,94.09,94.097,276099998.0
2006-11-06 11:29:00,94.108,94.118,94.089,94.092,220299997.0
2006-11-06 11:30:00,94.089,94.124,94.089,94.124,442599999.0
2006-11-06 11:31:00,94.116,94.132,94.103,94.132,206900000.0
2006-11-06 11:32:00,94.138,94.141,94.103,94.103,322499995.0
2006-11-06 11:33:00,94.106,94.119,94.08,94.08,250099998.0
2006-11-06 11:34:00,94.11,94.122,94.09,94.104,327499998.0
2006-11-06 11:35:00,94.096,94.123,94.096,94.123,216999998.0
2006-11-06 11:36:00,94.113,94.116,94.094,94.094,192400001.0
2006-11-06 11:37:00,94.098,94.118,94.098,94.102,156399997.0
2006-11-06 11:38:00,94.097,94.113,94.091,94.105,241799998.0
2006-11-06 11:39:00,94.096,94.144,94.096,94.144,224299998.0
2006-11-06 11:40:00,94.133,94.148,94.108,94.14,313100001.0
2006-11-06 11:41:00,94.142,94.142,94.106,94.111,389200001.0
2006-11-06 11:42:00,94.138,94.147,94.121,94.137,260399995.0
2006-11-06 11:43:00,94.119,94.142,94.116,94.142,218500001.0
2006-11-06 11:44:00,94.126,94.147,94.121,94.133,266599997.0
2006-11-06 11:45:00,94.101,94.134,94.1,94.127,372399993.0
2006-11-06 11:46:00,94.122,94.136,94.111,94.123,186199998.0
2006-11-06 11:47:00,94.113,94.137,94.113,94.137,148099999.0
2006-11-06 11:48:00,94.126,94.141,94.112,94.115,316399996.0
2006-11-06 11:49:00,94.127,94.137,94.109,94.113,233699995.0
2006-11-06 11:50:00,94.134,94.146,94.118,94.124,235199999.0
2006-11-06 11:51:00,94.129,94.14,94.111,94.115,173299998.0
2006-11-06 11:52:00,94.119,94.143,94.108,94.143,310899999.0
2006-11-06 11:53:00,94.134,94.147,94.113,94.133,282099997.0
2006-11-06 11:54:00,94.128,94.136,94.112,94.114,183199996.0
2006-11-06 11:55:00,94.13,94.14,94.111,94.118,220699998.0
2006-11-06 11:56:00,94.122,94.142,94.109,94.142,106999998.0
2006-11-06 11:57:00,94.142,94.143,94.116,94.116,235999999.0
2006-11-06 11:58:00,94.112,94.149,94.11,94.149,236399999.0
2006-11-06 11:59:00,94.155,94.169,94.134,94.134,245299994.0
2006-11-06 12:00:00,94.145,94.153,94.123,94.143,260599999.0
2006-11-06 12:01:00,94.151,94.163,94.141,94.144,207700002.0
2006-11-06 12:02:00,94.157,94.16,94.12,94.147,110700002.0
2006-11-06 12:03:00,94.155,94.167,94.13,94.152,196000000.0
2006-11-06 12:04:00,94.145,94.163,94.14,94.154,218699999.0
2006-11-06 12:05:00,94.146,94.153,94.132,94.137,169700002.0
2006-11-06 12:06:00,94.155,94.16,94.13,94.147,272599999.0
2006-11-06 12:07:00,94.15,94.15,94.128,94.132,448100005.0
2006-11-06 12:08:00,94.129,94.154,94.126,94.154,188200001.0
2006-11-06 12:09:00,94.141,94.164,94.126,94.139,128099999.0
2006-11-06 12:10:00,94.137,94.148,94.125,94.127,196200000.0
2006-11-06 12:11:00,94.118,94.139,94.118,94.137,189200000.0
2006-11-06 12:12:00,94.13,94.145,94.111,94.113,271600003.0
2006-11-06 12:13:00,94.132,94.143,94.117,94.137,266100001.0
2006-11-06 12:14:00,94.134,94.157,94.121,94.157,254500003.0
2006-11-06 12:15:00,94.15,94.166,94.124,94.155,77000000.0
2006-11-06 12:16:00,94.144,94.157,94.124,94.139,253499997.0
2006-11-06 12:17:00,94.137,94.158,94.122,94.14,267399997.0
2006-11-06 12:18:00,94.144,94.154,94.122,94.127,248300004.0
2006-11-06 12:19:00,94.155,94.155,94.135,94.152,332999996.0
2006-11-06 12:20:00,94.137,94.152,94.135,94.151,204799998.0
2006-11-06 12:21:00,94.129,94.151,94.117,94.139,295300004.0
2006-11-06 12:22:00,94.145,94.153,94.119,94.153,194999998.0
2006-11-06 12:23:00,94.146,94.153,94.117,94.117,225299998.0
2006-11-06 12:24:00,94.118,94.147,94.118,94.141,172900002.0
2006-11-06 12:25:00,94.116,94.123,94.098,94.102,135999999.0
2006-11-06 12:26:00,94.127,94.173,94.122,94.173,152900002.0
2006-11-06 12:27:00,94.149,94.174,94.142,94.152,283900002.0
2006-11-06 12:28:00,94.151,94.151,94.124,94.133,213799998.0
2006-11-06 12:29:00,94.159,94.168,94.144,94.152,375000006.0
2006-11-06 12:30:00,94.162,94.175,94.145,94.145,193700005.0
2006-11-06 12:31:00,94.175,94.186,94.152,94.152,284500001.0
2006-11-06 12:32:00,94.167,94.186,94.153,94.174,188000000.0
2006-11-06 12:33:00,94.162,94.181,94.154,94.154,114799998.0
2006-11-06 12:34:00,94.167,94.167,94.144,94.144,72799999.0
2006-11-06 12:35:00,94.158,94.175,94.146,94.161,161799997.0
2006-11-06 12:36:00,94.173,94.173,94.144,94.149,238399996.0
2006-11-06 12:37:00,94.142,94.16,94.142,94.16,84200000.0
2006-11-06 12:38:00,94.153,94.166,94.146,94.163,128300000.0
2006-11-06 12:39:00,94.133,94.162,94.126,94.162,192400002.0
2006-11-06 12:40:00,94.155,94.155,94.129,94.13,71200000.0
2006-11-06 12:41:00,94.14,94.152,94.129,94.141,95399999.0
2006-11-06 12:42:00,94.128,94.157,94.124,94.142,149300002.0
2006-11-06 12:43:00,94.142,94.155,94.136,94.154,264599999.0
2006-11-06 12:44:00,94.157,94.161,94.132,94.141,263799999.0
2006-11-06 12:45:00,94.128,94.174,94.128,94.155,352900003.0
2006-11-06 12:46:00,94.139,94.164,94.137,94.142,210100001.0
2006-11-06 12:47:00,94.163,94.175,94.144,94.144,335700003.0
2006-11-06 12:48:00,94.144,94.162,94.141,94.154,207200000.0
2006-11-06 12:49:00,94.156,94.166,94.139,94.147,112699998.0
2006-11-06 12:50:00,94.155,94.155,94.123,94.132,247999999.0
2006-11-06 12:51:00,94.131,94.153,94.128,94.144,169099999.0
2006-11-06 12:52:00,94.124,94.147,94.12,94.137,273299998.0
2006-11-06 12:53:00,94.119,94.137,94.076,94.108,147499998.0
2006-11-06 12:54:00,94.11,94.13,94.101,94.123,148399995.0
2006-11-06 12:55:00,94.111,94.119,94.089,94.101,47799999.0
2006-11-06 12:56:00,94.08,94.123,94.08,94.123,132899997.0
2006-11-06 12:57:00,94.122,94.132,94.108,94.13,257799998.0
2006-11-06 12:58:00,94.113,94.141,94.113,94.133,231899999.0
2006-11-06 12:59:00,94.134,94.135,94.098,94.098,257500000.0
2006-11-06 13:00:00,94.118,94.14,94.109,94.129,315299996.0
2006-11-06 13:01:00,94.123,94.123,94.086,94.088,177100000.0
2006-11-06 13:02:00,94.107,94.118,94.091,94.092,298500000.0
2006-11-06 13:03:00,94.118,94.124,94.096,94.107,190299997.0
2006-11-06 13:04:00,94.11,94.11,94.086,94.089,234000000.0
2006-11-06 13:05:00,94.093,94.111,94.085,94.098,179200002.0
2006-11-06 13:06:00,94.088,94.107,94.07,94.104,232700000.0
2006-11-06 13:07:00,94.083,94.124,94.083,94.108,361999997.0
2006-11-06 13:08:00,94.109,94.138,94.109,94.113,250299999.0
2006-11-06 13:09:00,94.092,94.131,94.092,94.119,139700000.0
2006-11-06 13:10:00,94.124,94.133,94.11,94.116,166200000.0
2006-11-06 13:11:00,94.126,94.146,94.119,94.122,350399998.0
2006-11-06 13:12:00,94.133,94.139,94.111,94.121,321100000.0
2006-11-06 13:13:00,94.136,94.159,94.125,94.133,162099999.0
2006-11-06 13:14:00,94.153,94.153,94.123,94.123,402499997.0
2006-11-06 13:15:00,94.116,94.134,94.105,94.127,243800002.0
2006-11-06 13:16:00,94.118,94.131,94.101,94.108,239300003.0
2006-11-06 13:17:00,94.091,94.111,94.055,94.111,261799998.0
2006-11-06 13:18:00,94.108,94.12,94.096,94.118,149899999.0
2006-11-06 13:19:00,94.101,94.127,94.101,94.116,200200000.0
2006-11-06 13:20:00,94.102,94.12,94.084,94.105,224700002.0
2006-11-06 13:21:00,94.108,94.132,94.108,94.123,144400000.0
2006-11-06 13:22:00,94.102,94.121,94.095,94.107,257599998.0
2006-11-06 13:23:00,94.12,94.128,94.095,94.099,194599996.0
2006-11-06 13:24:00,94.111,94.12,94.099,94.116,167799999.0
2006-11-06 13:25:00,94.117,94.12,94.09,94.099,373600001.0
2006-11-06 13:26:00,94.119,94.155,94.115,94.155,259999997.0
2006-11-06 13:27:00,94.152,94.172,94.129,94.143,202800000.0
2006-11-06 13:28:00,94.15,94.163,94.13,94.13,141599998.0
2006-11-06 13:29:00,94.144,94.16,94.135,94.153,141100001.0
2006-11-06 13:30:00,94.131,94.146,94.108,94.127,276200001.0
2006-11-06 13:31:00,94.128,94.133,94.113,94.122,261299999.0
2006-11-06 13:32:00,94.131,94.154,94.113,94.141,244699999.0
2006-11-06 13:33:00,94.154,94.167,94.14,94.141,241600000.0
2006-11-06 13:34:00,94.154,94.165,94.14,94.141,299800001.0
2006-11-06 13:35:00,94.135,94.158,94.123,94.158,320299999.0
2006-11-06 13:36:00,94.158,94.165,94.136,94.145,271300000.0
2006-11-06 13:37:00,94.163,94.163,94.132,94.137,302399999.0
2006-11-06 13:38:00,94.164,94.171,94.138,94.138,133800001.0
2006-11-06 13:39:00,94.154,94.168,94.138,94.161,255499997.0
2006-11-06 13:40:00,94.153,94.166,94.148,94.165,204499997.0
2006-11-06 13:41:00,94.15,94.17,94.145,94.159,173800001.0
2006-11-06 13:42:00,94.139,94.16,94.133,94.155,230799996.0
2006-11-06 13:43:00,94.147,94.162,94.138,94.162,114200000.0
2006-11-06 13:44:00,94.156,94.168,94.148,94.163,180000000.0
2006-11-06 13:45:00,94.16,94.164,94.132,94.132,260499997.0
2006-11-06 13:46:00,94.123,94.15,94.123,94.15,163400000.0
2006-11-06 13:47:00,94.124,94.161,94.124,94.153,285399994.0
2006-11-06 13:48:00,94.151,94.171,94.14,94.143,129699999.0
2006-11-06 13:49:00,94.159,94.173,94.149,94.149,387000001.0
2006-11-06 13:50:00,94.165,94.17,94.144,94.157,358400001.0
2006-11-06 13:51:00,94.157,94.171,94.142,94.171,127500000.0
2006-11-06 13:52:00,94.15,94.158,94.13,94.135,180500000.0
2006-11-06 13:53:00,94.139,94.149,94.122,94.134,223800002.0
2006-11-06 13:54:00,94.132,94.156,94.125,94.156,215699998.0
2006-11-06 13:55:00,94.142,94.156,94.132,94.142,125499999.0
2006-11-06 13:56:00,94.142,94.156,94.127,94.148,267999999.0
2006-11-06 13:57:00,94.132,94.148,94.119,94.128,267000005.0
2006-11-06 13:58:00,94.138,94.161,94.13,94.145,152199999.0
2006-11-06 13:59:00,94.145,94.145,94.119,94.119,114899997.0
2006-11-06 14:00:00,94.132,94.165,94.13,94.165,293599997.0
2006-11-06 14:01:00,94.169,94.169,94.139,94.151,232399999.0
2006-11-06 14:02:00,94.149,94.179,94.145,94.167,181800000.0
2006-11-06 14:03:00,94.16,94.182,94.159,94.164,180899997.0
2006-11-06 14:04:00,94.191,94.201,94.161,94.161,303299999.0
2006-11-06 14:05:00,94.187,94.195,94.169,94.169,97599998.0
2006-11-06 14:06:00,94.189,94.196,94.167,94.179,229099998.0
2006-11-06 14:07:00,94.171,94.189,94.166,94.184,140200000.0
2006-11-06 14:08:00,94.182,94.183,94.158,94.166,110300000.0
2006-11-06 14:09:00,94.166,94.183,94.164,94.182,133699999.0
2006-11-06 14:10:00,94.181,94.188,94.144,94.171,182399997.0
2006-11-06 14:11:00,94.161,94.182,94.156,94.182,198400001.0
2006-11-06 14:12:00,94.187,94.187,94.159,94.159,136100000.0
2006-11-06 14:13:00,94.17,94.188,94.166,94.184,223499998.0
2006-11-06 14:14:00,94.18,94.18,94.159,94.18,206800002.0
2006-11-06 14:15:00,94.155,94.181,94.153,94.164,273199999.0
2006-11-06 14:16:00,94.165,94.174,94.147,94.147,113999999.0
2006-11-06 14:17:00,94.138,94.157,94.138,94.154,100100000.0
2006-11-06 14:18:00,94.157,94.157,94.119,94.129,294899997.0
2006-11-06 14:19:00,94.14,94.165,94.129,94.137,254099997.0
2006-11-06 14:20:00,94.14,94.155,94.126,94.138,246200002.0
2006-11-06 14:21:00,94.131,94.148,94.118,94.148,201499999.0
2006-11-06 14:22:00,94.142,94.154,94.124,94.131,133200001.0
2006-11-06 14:23:00,94.127,94.16,94.127,94.149,261799998.0
2006-11-06 14:24:00,94.155,94.16,94.133,94.139,239800001.0
2006-11-06 14:25:00,94.135,94.153,94.124,94.153,127700001.0
2006-11-06 14:26:00,94.148,94.161,94.122,94.141,172000001.0
2006-11-06 14:27:00,94.15,94.166,94.147,94.147,141200001.0
2006-11-06 14:28:00,94.131,94.153,94.121,94.139,124199999.0
2006-11-06 14:29:00,94.152,94.157,94.136,94.142,374100002.0
2006-11-06 14:30:00,94.151,94.151,94.109,94.109,245999995.0
2006-11-06 14:31:00,94.13,94.142,94.064,94.127,274199994.0
2006-11-06 14:32:00,94.1,94.14,94.1,94.14,262799999.0
2006-11-06 14:33:00,94.148,94.152,94.133,94.133,155899998.0
2006-11-06 14:34:00,94.118,94.142,94.11,94.131,217699998.0
2006-11-06 14:35:00,94.143,94.146,94.122,94.128,292499998.0
2006-11-06 14:36:00,94.117,94.158,94.117,94.154,132599998.0
2006-11-06 14:37:00,94.154,94.154,94.126,94.134,185299998.0
2006-11-06 14:38:00,94.158,94.158,94.132,94.132,131200003.0
2006-11-06 14:39:00,94.153,94.164,94.141,94.163,306600001.0
2006-11-06 14:40:00,94.132,94.167,94.132,94.15,205800003.0
2006-11-06 14:41:00,94.144,94.162,94.133,94.15,226699997.0
2006-11-06 14:42:00,94.137,94.156,94.137,94.156,39100001.0
2006-11-06 14:43:00,94.158,94.158,94.129,94.141,240699995.0
2006-11-06 14:44:00,94.13,94.161,94.128,94.161,249599999.0
2006-11-06 14:45:00,94.146,94.173,94.146,94.168,224999998.0
2006-11-06 14:46:00,94.145,94.174,94.125,94.159,205199997.0
2006-11-06 14:47:00,94.174,94.174,94.129,94.149,138100002.0
2006-11-06 14:48:00,94.162,94.19,94.153,94.171,143799998.0
2006-11-06 14:49:00,94.193,94.203,94.171,94.171,110699999.0
2006-11-06 14:50:00,94.174,94.177,94.158,94.169,111199999.0
2006-11-06 14:51:00,94.186,94.195,94.166,94.183,305500001.0
2006-11-06 14:52:00,94.185,94.202,94.171,94.182,348399998.0
2006-11-06 14:53:00,94.185,94.195,94.167,94.172,184900002.0
2006-11-06 14:54:00,94.184,94.187,94.15,94.161,152899998.0
2006-11-06 14:55:00,94.172,94.188,94.154,94.175,321999996.0
2006-11-06 14:56:00,94.166,94.181,94.157,94.181,93499999.0
2006-11-06 14:57:00,94.17,94.188,94.155,94.173,252600001.0
2006-11-06 14:58:00,94.181,94.195,94.16,94.168,225600000.0
2006-11-06 14:59:00,94.115,94.179,94.115,94.179,127300001.0
2006-11-06 15:00:00,94.193,94.219,94.186,94.199,154800000.0
2006-11-06 15:01:00,94.217,94.217,94.179,94.185,122700000.0
2006-11-06 15:02:00,94.193,94.203,94.176,94.189,251299997.0
2006-11-06 15:03:00,94.189,94.203,94.18,94.18,99699999.0
2006-11-06 15:04:00,94.194,94.202,94.175,94.188,170600001.0
2006-11-06 15:05:00,94.196,94.196,94.171,94.182,258299997.0
2006-11-06 15:06:00,94.193,94.197,94.179,94.181,96200000.0
2006-11-06 15:07:00,94.181,94.197,94.179,94.193,50500000.0
2006-11-06 15:08:00,94.183,94.183,94.164,94.164,128899999.0
2006-11-06 15:09:00,94.173,94.193,94.165,94.178,199400001.0
2006-11-06 15:10:00,94.181,94.188,94.162,94.175,101800000.0
2006-11-06 15:11:00,94.187,94.202,94.169,94.185,353300001.0
2006-11-06 15:12:00,94.202,94.202,94.175,94.185,177899997.0
2006-11-06 15:13:00,94.172,94.202,94.167,94.202,179400001.0
2006-11-06 15:14:00,94.192,94.213,94.19,94.205,179700001.0
2006-11-06 15:15:00,94.186,94.205,94.166,94.192,361899994.0
2006-11-06 15:16:00,94.205,94.215,94.177,94.182,377100002.0
2006-11-06 15:17:00,94.185,94.216,94.185,94.216,383999998.0
2006-11-06 15:18:00,94.191,94.208,94.183,94.189,282800000.0
2006-11-06 15:19:00,94.198,94.216,94.175,94.193,270999998.0
2006-11-06 15:20:00,94.191,94.225,94.191,94.225,123599998.0
2006-11-06 15:21:00,94.22,94.22,94.189,94.202,200599996.0
2006-11-06 15:22:00,94.183,94.217,94.151,94.217,213600001.0
2006-11-06 15:23:00,94.22,94.242,94.22,94.24,380499998.0
2006-11-06 15:24:00,94.244,94.244,94.206,94.206,196100000.0
2006-11-06 15:25:00,94.219,94.244,94.218,94.244,140099998.0
2006-11-06 15:26:00,94.222,94.242,94.208,94.22,301100001.0
2006-11-06 15:27:00,94.22,94.24,94.21,94.228,323999999.0
2006-11-06 15:28:00,94.221,94.235,94.207,94.223,203600003.0
2006-11-06 15:29:00,94.202,94.235,94.202,94.232,224100004.0
2006-11-06 15:30:00,94.22,94.234,94.206,94.219,160900002.0
2006-11-06 15:31:00,94.215,94.225,94.199,94.21,264199999.0
2006-11-06 15:32:00,94.191,94.219,94.187,94.2,290900003.0
2006-11-06 15:33:00,94.206,94.208,94.19,94.19,285299998.0
2006-11-06 15:34:00,94.206,94.206,94.173,94.181,295500000.0
2006-11-06 15:35:00,94.191,94.191,94.159,94.164,264600003.0
2006-11-06 15:36:00,94.176,94.192,94.172,94.186,317299998.0
2006-11-06 15:37:00,94.161,94.198,94.157,94.168,342899997.0
2006-11-06 15:38:00,94.154,94.182,94.15,94.158,283300002.0
2006-11-06 15:39:00,94.174,94.187,94.157,94.173,264199999.0
2006-11-06 15:40:00,94.175,94.175,94.16,94.16,41200000.0
2006-11-06 15:41:00,94.18,94.18,94.154,94.161,278800000.0
2006-11-06 15:42:00,94.159,94.184,94.147,94.175,357100003.0
2006-11-06 15:43:00,94.157,94.178,94.151,94.178,212400000.0
2006-11-06 15:44:00,94.151,94.18,94.14,94.18,196300000.0
2006-11-06 15:45:00,94.165,94.184,94.152,94.167,207899998.0
2006-11-06 15:46:00,94.154,94.169,94.143,94.154,273300003.0
2006-11-06 15:47:00,94.15,94.19,94.15,94.17,229900003.0
2006-11-06 15:48:00,94.145,94.171,94.145,94.171,208599997.0
2006-11-06 15:49:00,94.171,94.18,94.153,94.163,281400000.0
2006-11-06 15:50:00,94.157,94.172,94.145,94.148,191199999.0
2006-11-06 15:51:00,94.172,94.179,94.158,94.162,231099998.0
2006-11-06 15:52:00,94.182,94.182,94.152,94.157,376799999.0
2006-11-06 15:53:00,94.148,94.181,94.148,94.177,172000001.0
2006-11-06 15:54:00,94.164,94.175,94.137,94.154,138200002.0
2006-11-06 15:55:00,94.166,94.178,94.156,94.172,170900002.0
2006-11-06 15:56:00,94.167,94.173,94.122,94.151,232300000.0
2006-11-06 15:57:00,94.156,94.184,94.156,94.18,314199995.0
2006-11-06 15:58:00,94.164,94.181,94.164,94.181,33500000.0
2006-11-06 15:59:00,94.166,94.185,94.15,94.185,222099999.0
2006-11-06 16:00:00,94.165,94.207,94.165,94.207,172599997.0
2006-11-06 16:01:00,94.206,94.206,94.173,94.174,88100000.0
2006-11-06 16:02:00,94.2,94.2,94.168,94.168,123900001.0
2006-11-06 16:03:00,94.173,94.177,94.153,94.164,195799998.0
2006-11-06 16:04:00,94.18,94.185,94.16,94.182,320899998.0
2006-11-06 16:05:00,94.187,94.191,94.171,94.171,215300000.0
2006-11-06 16:06:00,94.172,94.197,94.16,94.197,209400001.0
2006-11-06 16:07:00,94.181,94.196,94.174,94.193,243199998.0
2006-11-06 16:08:00,94.189,94.202,94.176,94.19,143300002.0
2006-11-06 16:09:00,94.184,94.189,94.163,94.163,164000002.0
2006-11-06 16:10:00,94.185,94.195,94.168,94.176,392699995.0
2006-11-06 16:11:00,94.187,94.217,94.186,94.213,269499998.0
2006-11-06 16:12:00,94.221,94.242,94.221,94.241,163400000.0
2006-11-06 16:13:00,94.172,94.227,94.172,94.227,73400001.0
2006-11-06 16:14:00,94.205,94.226,94.199,94.223,220799999.0
2006-11-06 16:15:00,94.202,94.215,94.183,94.212,306700002.0
2006-11-06 16:16:00,94.219,94.219,94.193,94.193,174700003.0
2006-11-06 16:17:00,94.219,94.224,94.172,94.172,233199998.0
2006-11-06 16:18:00,94.217,94.218,94.196,94.199,257199999.0
2006-11-06 16:19:00,94.203,94.217,94.186,94.203,285599999.0
2006-11-06 16:20:00,94.206,94.217,94.19,94.205,233200002.0
2006-11-06 16:21:00,94.205,94.222,94.2,94.213,201100002.0
2006-11-06 16:22:00,94.222,94.228,94.205,94.211,261500000.0
2006-11-06 16:23:00,94.194,94.22,94.19,94.206,253299995.0
2006-11-06 16:24:00,94.202,94.22,94.194,94.208,268099999.0
2006-11-06 16:25:00,94.205,94.205,94.175,94.188,198600003.0
2006-11-06 16:26:00,94.198,94.223,94.178,94.207,129500001.0
2006-11-06 16:27:00,94.225,94.226,94.201,94.201,239899998.0
2006-11-06 16:28:00,94.227,94.227,94.197,94.215,105599999.0
2006-11-06 16:29:00,94.213,94.224,94.195,94.197,349400000.0
2006-11-06 16:30:00,94.215,94.231,94.203,94.225,281199998.0
2006-11-06 16:31:00,94.217,94.238,94.207,94.238,205400004.0
2006-11-06 16:32:00,94.243,94.243,94.222,94.222,69000000.0
2006-11-06 16:33:00,94.233,94.251,94.225,94.238,132999999.0
2006-11-06 16:34:00,94.212,94.241,94.212,94.232,117500002.0
2006-11-06 16:35:00,94.238,94.246,94.221,94.221,181799999.0
2006-11-06 16:36:00,94.239,94.239,94.205,94.216,366799995.0
2006-11-06 16:37:00,94.212,94.247,94.212,94.234,469400001.0
2006-11-06 16:38:00,94.243,94.245,94.206,94.215,214399998.0
2006-11-06 16:39:00,94.217,94.242,94.217,94.242,166899997.0
2006-11-06 16:40:00,94.24,94.24,94.219,94.22,180199998.0
2006-11-06 16:41:00,94.216,94.233,94.193,94.21,153100001.0
2006-11-06 16:42:00,94.21,94.227,94.192,94.21,284000006.0
2006-11-06 16:43:00,94.193,94.228,94.192,94.207,381299996.0
2006-11-06 16:44:00,94.204,94.218,94.186,94.205,145499998.0
2006-11-06 16:45:00,94.207,94.215,94.193,94.196,337299999.0
2006-11-06 16:46:00,94.208,94.222,94.194,94.215,208399996.0
2006-11-06 16:47:00,94.213,94.221,94.189,94.207,249599997.0
2006-11-06 16:48:00,94.191,94.21,94.172,94.198,326700000.0
2006-11-06 16:49:00,94.179,94.208,94.179,94.204,237200001.0
2006-11-06 16:50:00,94.197,94.216,94.197,94.213,237899997.0
2006-11-06 16:51:00,94.189,94.227,94.189,94.227,123000001.0
2006-11-06 16:52:00,94.195,94.224,94.186,94.217,257899997.0
2006-11-06 16:53:00,94.216,94.216,94.186,94.189,266299998.0
2006-11-06 16:54:00,94.206,94.22,94.185,94.212,206200000.0
2006-11-06 16:55:00,94.205,94.224,94.191,94.21,155900000.0
2006-11-06 16:56:00,94.22,94.224,94.197,94.197,171699999.0
2006-11-06 16:57:00,94.206,94.213,94.186,94.191,304599999.0
2006-11-06 16:58:00,94.185,94.205,94.175,94.179,197800001.0
2006-11-06 16:59:00,94.16,94.198,94.16,94.191,190500002.0
2006-11-06 17:00:00,94.183,94.191,94.163,94.168,119900001.0
2006-11-06 17:01:00,94.189,94.212,94.183,94.21,198000000.0
2006-11-06 17:02:00,94.196,94.214,94.19,94.211,172200004.0
2006-11-06 17:03:00,94.201,94.201,94.167,94.18,203899996.0
2006-11-06 17:04:00,94.203,94.203,94.171,94.171,251899999.0
2006-11-06 17:05:00,94.183,94.196,94.165,94.187,177299999.0
2006-11-06 17:06:00,94.152,94.173,94.142,94.146,152700001.0
2006-11-06 17:07:00,94.172,94.172,94.146,94.146,132200001.0
2006-11-06 17:08:00,94.18,94.185,94.159,94.172,188100000.0
2006-11-06 17:09:00,94.179,94.197,94.164,94.187,196300000.0
2006-11-06 17:10:00,94.18,94.181,94.158,94.167,204499998.0
2006-11-06 17:11:00,94.161,94.175,94.145,94.165,190999998.0
2006-11-06 17:12:00,94.172,94.178,94.16,94.16,31000000.0
2006-11-06 17:13:00,94.192,94.194,94.16,94.173,277499999.0
2006-11-06 17:14:00,94.185,94.193,94.153,94.183,204199997.0
2006-11-06 17:15:00,94.187,94.194,94.167,94.167,166099998.0
2006-11-06 17:16:00,94.161,94.187,94.158,94.187,82700000.0
2006-11-06 17:17:00,94.165,94.182,94.158,94.166,366300002.0
2006-11-06 17:18:00,94.143,94.162,94.142,94.162,148899999.0
2006-11-06 17:19:00,94.151,94.16,94.113,94.113,375300003.0
2006-11-06 17:20:00,94.119,94.141,94.117,94.119,258000002.0
2006-11-06 17:21:00,94.128,94.142,94.107,94.125,120100001.0
2006-11-06 17:22:00,94.133,94.137,94.109,94.109,168600001.0
2006-11-06 17:23:00,94.114,94.141,94.109,94.141,104699999.0
2006-11-06 17:24:00,94.137,94.156,94.128,94.143,267599999.0
2006-11-06 17:25:00,94.157,94.157,94.129,94.129,209400001.0
2006-11-06 17:26:00,94.144,94.157,94.134,94.152,110399998.0
2006-11-06 17:27:00,94.146,94.165,94.141,94.158,138599998.0
2006-11-06 17:28:00,94.156,94.168,94.146,94.159,103300001.0
2006-11-06 17:29:00,94.159,94.178,94.148,94.153,196899999.0
2006-11-06 17:30:00,94.147,94.178,94.147,94.174,279099999.0
2006-11-06 17:31:00,94.169,94.172,94.141,94.141,160200000.0
2006-11-06 17:32:00,94.156,94.165,94.142,94.152,405699998.0
2006-11-06 17:33:00,94.156,94.175,94.144,94.158,276300000.0
2006-11-06 17:34:00,94.17,94.206,94.17,94.191,156400000.0
2006-11-06 17:35:00,94.191,94.204,94.166,94.178,222799997.0
2006-11-06 17:36:00,94.176,94.192,94.147,94.147,223100002.0
2006-11-06 17:37:00,94.148,94.164,94.133,94.155,208100000.0
2006-11-06 17:38:00,94.166,94.166,94.145,94.147,106000001.0
2006-11-06 17:39:00,94.13,94.15,94.123,94.14,170100000.0
2006-11-06 17:40:00,94.106,94.141,94.106,94.141,184800002.0
2006-11-06 17:41:00,94.129,94.145,94.123,94.123,128300002.0
2006-11-06 17:42:00,94.15,94.158,94.137,94.14,187500003.0
2006-11-06 17:43:00,94.131,94.16,94.131,94.154,237199999.0
2006-11-06 17:44:00,94.15,94.171,94.138,94.157,260400004.0
2006-11-06 17:45:00,94.169,94.171,94.149,94.155,243299998.0
2006-11-06 17:46:00,94.155,94.173,94.145,94.163,68099999.0
2006-11-06 17:47:00,94.151,94.176,94.151,94.171,341799999.0
2006-11-06 17:48:00,94.162,94.177,94.143,94.155,213300001.0
2006-11-06 17:49:00,94.147,94.173,94.141,94.16,333299998.0
2006-11-06 17:50:00,94.144,94.18,94.126,94.163,192500003.0
2006-11-06 17:51:00,94.165,94.165,94.133,94.141,215799998.0
2006-11-06 17:52:00,94.143,94.168,94.142,94.154,184200003.0
2006-11-06 17:53:00,94.148,94.177,94.137,94.165,120999998.0
2006-11-06 17:54:00,94.175,94.175,94.144,94.158,72999999.0
2006-11-06 17:55:00,94.162,94.174,94.144,94.165,228199999.0
2006-11-06 17:56:00,94.171,94.177,94.143,94.163,304899998.0
2006-11-06 17:57:00,94.162,94.185,94.155,94.172,241299999.0
2006-11-06 17:58:00,94.15,94.18,94.15,94.18,109399998.0
2006-11-06 17:59:00,94.167,94.182,94.157,94.175,276199999.0
2006-11-06 18:00:00,94.158,94.176,94.151,94.162,90599999.0
2006-11-06 18:01:00,94.153,94.179,94.134,94.139,2053199995.0
2006-11-06 18:02:00,94.19,94.21,94.19,94.21,1978099994.0
2006-11-06 18:03:00,94.2,94.21,94.2,94.21,1978099994.0
2006-11-06 18:04:00,94.2,94.2,94.2,94.2,1978099994.0
2006-11-06 18:05:00,94.21,94.21,94.2,94.2,1978099994.0
2006-11-06 18:07:00,94.19,94.2,94.19,94.19,1978099994.0
2006-11-06 18:09:00,94.118,94.134,94.106,94.115,1978099994.0
2006-11-06 18:10:00,94.13,94.139,94.099,94.115,1911100002.0
2006-11-06 18:11:00,94.108,94.138,94.108,94.135,1079299999.0
2006-11-06 18:12:00,94.13,94.145,94.117,94.133,1040699992.0
2006-11-06 18:13:00,94.113,94.148,94.107,94.135,1843999993.0
2006-11-06 18:14:00,94.2,94.2,94.18,94.19,1171899995.0
2006-11-06 18:15:00,94.2,94.21,94.2,94.2,1171899995.0
2006-11-06 18:16:00,94.21,94.21,94.2,94.21,1171899995.0
2006-11-06 18:17:00,94.132,94.167,94.125,94.142,1171899995.0
2006-11-06 18:18:00,94.131,94.16,94.127,94.13,1190600009.0
2006-11-06 18:19:00,94.153,94.172,94.139,94.149,2023199989.0
2006-11-06 18:20:00,94.154,94.159,94.131,94.137,1923199995.0
2006-11-06 18:21:00,94.137,94.158,94.13,94.158,1687699993.0
2006-11-06 18:22:00,94.151,94.172,94.139,94.172,1178399990.0
2006-11-06 18:23:00,94.21,94.22,94.2,94.22,1797499989.0
2006-11-06 18:24:00,94.2,94.22,94.2,94.22,1797499989.0
2006-11-06 18:25:00,94.159,94.183,94.148,94.175,1797499989.0
2006-11-06 18:26:00,94.157,94.188,94.154,94.163,1998200006.0
2006-11-06 18:27:00,94.171,94.186,94.153,94.171,1364800005.0
2006-11-06 18:28:00,94.169,94.193,94.159,94.176,1594699995.0
2006-11-06 18:29:00,94.173,94.176,94.137,94.158,1186499993.0
2006-11-06 18:30:00,94.169,94.177,94.147,94.165,1058199993.0
2006-11-06 18:31:00,94.175,94.185,94.149,94.168,1233699993.0
2006-11-06 18:32:00,94.16,94.178,94.145,94.172,2108199995.0
2006-11-06 18:33:00,94.22,94.22,94.19,94.19,1902400001.0
2006-11-06 18:34:00,94.17,94.199,94.162,94.185,1902400001.0
2006-11-06 18:35:00,94.186,94.188,94.151,94.152,1678299999.0
2006-11-06 18:36:00,94.155,94.182,94.15,94.166,1012699999.0
2006-11-06 18:37:00,94.172,94.18,94.144,94.148,1000000002.0
2006-11-06 18:38:00,94.16,94.185,94.144,94.175,934900008.0
2006-11-06 18:39:00,94.163,94.191,94.161,94.181,1049399994.0
2006-11-06 18:40:00,94.183,94.195,94.164,94.182,1806099987.0
2006-11-06 18:41:00,94.174,94.204,94.173,94.185,778400006.0
2006-11-06 18:42:00,94.186,94.199,94.164,94.171,1293899996.0
2006-11-06 18:43:00,94.176,94.193,94.161,94.191,428300001.0
2006-11-06 18:44:00,94.195,94.205,94.173,94.173,817799995.0
2006-11-06 18:45:00,94.169,94.208,94.169,94.2,910999998.0
2006-11-06 18:46:00,94.185,94.204,94.173,94.201,719500001.0
2006-11-06 18:47:00,94.2,94.201,94.175,94.183,197100004.0
2006-11-06 18:48:00,94.191,94.225,94.189,94.225,407099996.0
2006-11-06 18:49:00,94.201,94.219,94.176,94.19,601299996.0
2006-11-06 18:50:00,94.162,94.205,94.162,94.193,661199998.0
2006-11-06 18:51:00,94.208,94.215,94.185,94.185,1148600000.0
2006-11-06 18:52:00,94.2,94.207,94.169,94.189,1483300007.0
2006-11-06 18:53:00,94.203,94.216,94.18,94.203,1432400007.0
2006-11-06 18:54:00,94.177,94.199,94.153,94.167,1389799996.0
2006-11-06 18:55:00,94.172,94.212,94.162,94.175,1801600006.0
2006-11-06 18:56:00,94.189,94.211,94.185,94.205,319300003.0
2006-11-06 18:57:00,94.206,94.218,94.178,94.2,505299999.0
2006-11-06 18:58:00,94.198,94.226,94.198,94.215,1010099999.0
2006-11-06 18:59:00,94.191,94.211,94.171,94.195,1574199994.0
2006-11-06 19:00:00,94.175,94.198,94.173,94.191,333299997.0
2006-11-06 19:01:00,94.194,94.206,94.171,94.182,555200001.0
2006-11-06 19:02:00,94.212,94.214,94.193,94.196,260500002.0
2006-11-06 19:03:00,94.189,94.218,94.187,94.204,477699994.0
2006-11-06 19:04:00,94.203,94.203,94.169,94.18,438000000.0
2006-11-06 19:05:00,94.18,94.197,94.168,94.171,416599997.0
2006-11-06 19:06:00,94.172,94.199,94.159,94.175,1035699997.0
2006-11-06 19:07:00,94.164,94.193,94.159,94.178,1423499997.0
2006-11-06 19:08:00,94.162,94.19,94.16,94.18,1556499993.0
2006-11-06 19:09:00,94.182,94.188,94.146,94.173,966099997.0
2006-11-06 19:10:00,94.18,94.197,94.156,94.197,236900000.0
2006-11-06 19:11:00,94.207,94.217,94.193,94.193,658700004.0
2006-11-06 19:12:00,94.183,94.202,94.18,94.202,241299998.0
2006-11-06 19:13:00,94.199,94.201,94.167,94.167,377800000.0
2006-11-06 19:14:00,94.178,94.204,94.174,94.192,449699996.0
2006-11-06 19:15:00,94.215,94.216,94.179,94.197,1004199995.0
2006-11-06 19:16:00,94.186,94.208,94.181,94.208,465899999.0
2006-11-06 19:17:00,94.193,94.207,94.168,94.189,861399997.0
2006-11-06 19:18:00,94.192,94.207,94.177,94.177,520099998.0
2006-11-06 19:19:00,94.177,94.201,94.153,94.181,1221399995.0
2006-11-06 19:20:00,94.207,94.212,94.174,94.207,753200004.0
2006-11-06 19:21:00,94.199,94.206,94.17,94.175,783600002.0
2006-11-06 19:22:00,94.197,94.212,94.188,94.199,307400000.0
2006-11-06 19:23:00,94.213,94.222,94.186,94.215,1546899992.0
2006-11-06 19:24:00,94.199,94.223,94.199,94.223,787899999.0
2006-11-06 19:25:00,94.209,94.228,94.195,94.222,1089500005.0
2006-11-06 19:26:00,94.213,94.232,94.184,94.186,1788400002.0
2006-11-06 19:27:00,94.188,94.21,94.176,94.193,1303799996.0
2006-11-06 19:28:00,94.178,94.202,94.177,94.185,908199991.0
2006-11-06 19:29:00,94.177,94.198,94.171,94.193,362599993.0
2006-11-06 19:30:00,94.189,94.207,94.178,94.198,1063700001.0
2006-11-06 19:31:00,94.181,94.2,94.164,94.199,649700004.0
2006-11-06 19:32:00,94.203,94.207,94.176,94.179,956200002.0
2006-11-06 19:33:00,94.185,94.199,94.17,94.181,814499992.0
2006-11-06 19:34:00,94.175,94.197,94.153,94.166,1118500001.0
2006-11-06 19:35:00,94.167,94.193,94.155,94.183,1023200000.0
2006-11-06 19:36:00,94.177,94.183,94.148,94.165,772399996.0
2006-11-06 19:37:00,94.175,94.187,94.167,94.187,240199999.0
2006-11-06 19:38:00,94.193,94.204,94.169,94.178,847699995.0
2006-11-06 19:39:00,94.19,94.19,94.164,94.169,809400002.0
2006-11-06 19:40:00,94.189,94.189,94.161,94.161,789099998.0
2006-11-06 19:41:00,94.184,94.205,94.165,94.169,941499991.0
2006-11-06 19:42:00,94.169,94.195,94.168,94.183,1015499997.0
2006-11-06 19:43:00,94.171,94.19,94.16,94.181,517599998.0
2006-11-06 19:44:00,94.192,94.199,94.173,94.177,852600002.0
2006-11-06 19:45:00,94.188,94.188,94.159,94.161,301500001.0
2006-11-06 19:46:00,94.148,94.18,94.148,94.169,636799996.0
2006-11-06 19:47:00,94.153,94.186,94.146,94.186,286600000.0
2006-11-06 19:48:00,94.166,94.188,94.156,94.174,1062100005.0
2006-11-06 19:49:00,94.169,94.19,94.167,94.185,710599994.0
2006-11-06 19:50:00,94.163,94.186,94.156,94.156,526799998.0
2006-11-06 19:51:00,94.153,94.198,94.153,94.19,460800003.0
2006-11-06 19:52:00,94.192,94.2,94.174,94.174,451699997.0
2006-11-06 19:53:00,94.177,94.197,94.169,94.176,880899997.0
2006-11-06 19:54:00,94.178,94.194,94.164,94.177,742399992.0
2006-11-06 19:55:00,94.177,94.192,94.162,94.175,288299998.0
2006-11-06 19:56:00,94.2,94.2,94.174,94.179,433199997.0
2006-11-06 19:57:00,94.178,94.2,94.163,94.2,693099998.0
2006-11-06 19:58:00,94.186,94.186,94.154,94.163,1049899987.0
2006-11-06 19:59:00,94.158,94.18,94.145,94.158,843900005.0
2006-11-06 20:00:00,94.16,94.171,94.147,94.153,619700000.0
2006-11-06 20:01:00,94.167,94.18,94.146,94.18,460699998.0
2006-11-06 20:02:00,94.167,94.188,94.159,94.183,415500000.0
2006-11-06 20:03:00,94.183,94.185,94.156,94.165,482800001.0
2006-11-06 20:04:00,94.169,94.19,94.169,94.188,468099997.0
2006-11-06 20:05:00,94.183,94.198,94.18,94.198,360700002.0
2006-11-06 20:06:00,94.177,94.207,94.167,94.187,621100002.0
2006-11-06 20:07:00,94.189,94.205,94.179,94.2,377099998.0
2006-11-06 20:08:00,94.207,94.207,94.169,94.183,807000003.0
2006-11-06 20:09:00,94.172,94.19,94.166,94.184,631600005.0
2006-11-06 20:10:00,94.173,94.186,94.155,94.168,474899998.0
2006-11-06 20:11:00,94.159,94.195,94.154,94.168,1358600008.0
2006-11-06 20:12:00,94.137,94.182,94.137,94.18,1407199985.0
2006-11-06 20:13:00,94.174,94.186,94.154,94.183,792099995.0
2006-11-06 20:14:00,94.168,94.18,94.134,94.158,556499999.0
2006-11-06 20:15:00,94.183,94.196,94.161,94.171,746599997.0
2006-11-06 20:16:00,94.172,94.185,94.149,94.17,1444399991.0
2006-11-06 20:17:00,94.173,94.185,94.155,94.155,315499998.0
2006-11-06 20:18:00,94.163,94.182,94.158,94.176,245299998.0
2006-11-06 20:19:00,94.175,94.185,94.15,94.17,1512800005.0
2006-11-06 20:20:00,94.16,94.185,94.154,94.172,1618699993.0
2006-11-06 20:21:00,94.16,94.18,94.159,94.175,387000004.0
2006-11-06 20:22:00,94.147,94.177,94.146,94.173,1005300006.0
2006-11-06 20:23:00,94.182,94.19,94.152,94.161,876899992.0
2006-11-06 20:24:00,94.175,94.179,94.145,94.167,491799995.0
2006-11-06 20:25:00,94.17,94.191,94.156,94.171,645299991.0
2006-11-06 20:26:00,94.173,94.177,94.153,94.158,404199997.0
2006-11-06 20:27:00,94.162,94.175,94.138,94.161,1073200003.0
2006-11-06 20:28:00,94.177,94.178,94.147,94.172,1835899989.0
2006-11-06 20:29:00,94.11,94.11,94.1,94.1,1639799997.0
2006-11-06 20:30:00,94.11,94.12,94.11,94.11,1639799997.0
2006-11-06 20:31:00,94.17,94.17,94.142,94.157,1639799997.0
2006-11-06 20:32:00,94.11,94.11,94.11,94.11,586199996.0
2006-11-06 20:33:00,94.163,94.18,94.138,94.18,586199996.0
2006-11-06 20:34:00,94.162,94.175,94.14,94.155,379500002.0
2006-11-06 20:35:00,94.157,94.159,94.124,94.124,446899997.0
2006-11-06 20:36:00,94.131,94.15,94.126,94.148,545099998.0
2006-11-06 20:37:00,94.136,94.164,94.129,94.153,606000000.0
2006-11-06 20:38:00,94.15,94.156,94.121,94.129,1515199991.0
2006-11-06 20:39:00,94.16,94.161,94.129,94.138,1275599993.0
2006-11-06 20:40:00,94.139,94.165,94.131,94.165,1656699988.0
2006-11-06 20:41:00,94.162,94.17,94.142,94.157,914199999.0
2006-11-06 20:42:00,94.162,94.162,94.129,94.129,973000001.0
2006-11-06 20:43:00,94.143,94.167,94.141,94.163,563700002.0
2006-11-06 20:44:00,94.153,94.168,94.136,94.14,1157200001.0
2006-11-06 20:45:00,94.129,94.156,94.126,94.126,1195200002.0
2006-11-06 20:46:00,94.137,94.162,94.137,94.159,571499995.0
2006-11-06 20:47:00,94.142,94.172,94.125,94.133,1277100000.0
2006-11-06 20:48:00,94.163,94.167,94.138,94.149,886400004.0
2006-11-06 20:49:00,94.158,94.178,94.147,94.152,815399996.0
2006-11-06 20:50:00,94.168,94.177,94.149,94.149,765399994.0
2006-11-06 20:51:00,94.155,94.175,94.149,94.164,650500002.0
2006-11-06 20:52:00,94.165,94.173,94.144,94.162,762900001.0
2006-11-06 20:53:00,94.138,94.154,94.105,94.147,1562799999.0
2006-11-06 20:54:00,94.139,94.154,94.117,94.149,305599994.0
2006-11-06 20:55:00,94.151,94.157,94.111,94.15,897899988.0
2006-11-06 20:56:00,94.129,94.156,94.121,94.122,1191199998.0
2006-11-06 20:57:00,94.145,94.161,94.127,94.136,1655900005.0
2006-11-06 20:58:00,94.17,94.18,94.16,94.16,621200004.0
2006-11-06 20:59:00,94.17,94.17,94.16,94.16,621200004.0
2006-11-06 21:00:00,94.17,94.17,94.15,94.16,621200004.0
2006-11-06 21:01:00,94.15,94.17,94.15,94.16,621200004.0
2006-11-06 21:02:00,94.142,94.15,94.12,94.137,621200004.0
2006-11-06 21:03:00,94.152,94.159,94.133,94.133,786000002.0
2006-11-06 21:04:00,94.135,94.16,94.135,94.16,430599999.0
2006-11-06 21:05:00,94.139,94.17,94.139,94.17,349400001.0
2006-11-06 21:06:00,94.149,94.167,94.146,94.162,797400003.0
2006-11-06 21:07:00,94.142,94.162,94.139,94.159,600999998.0
2006-11-06 21:08:00,94.15,94.157,94.124,94.126,546999999.0
2006-11-06 21:09:00,94.127,94.15,94.115,94.127,366400000.0
2006-11-06 21:10:00,94.134,94.148,94.128,94.144,369599999.0
2006-11-06 21:11:00,94.147,94.156,94.13,94.132,516999995.0
2006-11-06 21:12:00,94.131,94.153,94.11,94.153,345599997.0
2006-11-06 21:13:00,94.126,94.147,94.113,94.126,995900005.0
2006-11-06 21:14:00,94.117,94.143,94.097,94.131,976299994.0
2006-11-06 21:15:00,94.111,94.125,94.085,94.111,1064599995.0
2006-11-06 21:16:00,94.113,94.113,94.076,94.076,726399998.0
2006-11-06 21:17:00,94.098,94.12,94.084,94.088,1315999987.0
2006-11-06 21:18:00,94.092,94.118,94.082,94.105,602299998.0
2006-11-06 21:19:00,94.087,94.12,94.087,94.115,973399998.0
2006-11-06 21:20:00,94.118,94.128,94.103,94.103,1666799992.0
2006-11-06 21:21:00,94.11,94.115,94.082,94.09,1569299991.0
2006-11-06 21:22:00,94.088,94.111,94.073,94.11,1814199995.0
2006-11-06 21:23:00,94.108,94.125,94.088,94.105,965500001.0
2006-11-06 21:24:00,94.12,94.136,94.104,94.108,845700007.0
2006-11-06 21:25:00,94.107,94.118,94.092,94.092,1220599984.0
2006-11-06 21:26:00,94.093,94.123,94.093,94.113,541000007.0
2006-11-06 21:27:00,94.099,94.119,94.096,94.113,424199994.0
2006-11-06 21:28:00,94.101,94.113,94.082,94.108,318100002.0
2006-11-06 21:29:00,94.102,94.112,94.073,94.088,728000000.0
2006-11-06 21:30:00,94.095,94.115,94.085,94.095,299499998.0
2006-11-06 21:31:00,94.114,94.126,94.098,94.109,306000002.0
2006-11-06 21:32:00,94.125,94.129,94.08,94.093,1402599995.0
2006-11-06 21:33:00,94.106,94.11,94.078,94.078,189499998.0
2006-11-06 21:34:00,94.086,94.115,94.082,94.107,448600000.0
2006-11-06 21:35:00,94.106,94.117,94.092,94.113,469799993.0
2006-11-06 21:36:00,94.087,94.113,94.087,94.113,178300001.0
2006-11-06 21:37:00,94.084,94.109,94.081,94.109,514099997.0
2006-11-06 21:38:00,94.105,94.11,94.086,94.09,400500003.0
2006-11-06 21:39:00,94.105,94.115,94.085,94.105,198000000.0
2006-11-06 21:40:00,94.102,94.116,94.09,94.112,319200002.0
2006-11-06 21:41:00,94.115,94.12,94.086,94.091,432799995.0
2006-11-06 21:42:00,94.105,94.122,94.092,94.11,585900004.0
2006-11-06 21:43:00,94.12,94.125,94.097,94.105,742700003.0
2006-11-06 21:44:00,94.115,94.145,94.112,94.133,1445000000.0
2006-11-06 21:45:00,94.114,94.141,94.109,94.138,850499996.0
2006-11-06 21:46:00,94.146,94.158,94.128,94.129,475299995.0
2006-11-06 21:47:00,94.141,94.164,94.138,94.155,894799996.0
2006-11-06 21:48:00,94.148,94.155,94.123,94.123,251800003.0
2006-11-06 21:49:00,94.16,94.165,94.139,94.139,611599995.0
2006-11-06 21:50:00,94.154,94.168,94.14,94.154,125700001.0
2006-11-06 21:51:00,94.169,94.169,94.144,94.144,359299993.0
2006-11-06 21:52:00,94.134,94.164,94.124,94.153,444599996.0
2006-11-06 21:53:00,94.151,94.167,94.144,94.158,190000001.0
2006-11-06 21:54:00,94.158,94.162,94.138,94.145,194199998.0
2006-11-06 21:55:00,94.148,94.169,94.146,94.169,246099997.0
2006-11-06 21:56:00,94.165,94.167,94.145,94.146,702299996.0
2006-11-06 21:57:00,94.145,94.163,94.141,94.162,101499999.0
2006-11-06 21:58:00,94.167,94.176,94.154,94.175,367700001.0
2006-11-06 21:59:00,94.171,94.171,94.127,94.145,410399997.0
2006-11-06 22:00:00,94.128,94.155,94.115,94.15,684399997.0
2006-11-06 22:01:00,94.152,94.158,94.124,94.145,1032600002.0
2006-11-06 22:02:00,94.142,94.165,94.139,94.155,1129000000.0
2006-11-06 22:03:00,94.153,94.165,94.138,94.144,249999999.0
2006-11-06 22:04:00,94.169,94.174,94.153,94.159,675299997.0
2006-11-06 22:05:00,94.136,94.16,94.129,94.155,306800004.0
2006-11-06 22:06:00,94.138,94.155,94.13,94.15,209099998.0
2006-11-06 22:07:00,94.152,94.158,94.124,94.134,176800002.0
2006-11-06 22:08:00,94.157,94.157,94.122,94.122,173200002.0
2006-11-06 22:09:00,94.146,94.154,94.122,94.122,424400000.0
2006-11-06 22:10:00,94.145,94.166,94.126,94.128,145699998.0
2006-11-06 22:11:00,94.134,94.163,94.134,94.154,396700000.0
2006-11-06 22:12:00,94.157,94.165,94.129,94.148,414700003.0
2006-11-06 22:13:00,94.165,94.172,94.135,94.154,650299999.0
2006-11-06 22:14:00,94.173,94.173,94.152,94.152,182499998.0
2006-11-06 22:15:00,94.149,94.172,94.145,94.163,675599997.0
2006-11-06 22:16:00,94.164,94.167,94.141,94.145,428600002.0
2006-11-06 22:17:00,94.166,94.172,94.147,94.152,229999999.0
2006-11-06 22:18:00,94.149,94.17,94.145,94.163,244499998.0
2006-11-06 22:19:00,94.153,94.171,94.149,94.169,133300001.0
2006-11-06 22:20:00,94.171,94.177,94.149,94.163,257899999.0
2006-11-06 22:21:00,94.169,94.174,94.15,94.155,205799999.0
2006-11-06 22:22:00,94.178,94.178,94.147,94.147,493699998.0
2006-11-06 22:23:00,94.164,94.173,94.147,94.156,133700000.0
2006-11-06 22:24:00,94.159,94.172,94.147,94.149,216000001.0
2006-11-06 22:25:00,94.157,94.173,94.154,94.17,228700001.0
2006-11-06 22:26:00,94.13,94.155,94.13,94.155,77999998.0
2006-11-06 22:27:00,94.154,94.167,94.136,94.152,865700000.0
2006-11-06 22:28:00,94.14,94.169,94.139,94.155,386199996.0
2006-11-06 22:29:00,94.152,94.171,94.132,94.156,376799997.0
2006-11-06 22:30:00,94.146,94.171,94.134,94.167,398799997.0
2006-11-06 22:31:00,94.147,94.163,94.141,94.156,132099997.0
2006-11-06 22:32:00,94.151,94.163,94.13,94.141,277199996.0
2006-11-06 22:33:00,94.165,94.168,94.145,94.145,388299996.0
2006-11-06 22:34:00,94.161,94.166,94.138,94.143,596600003.0
2006-11-06 22:35:00,94.165,94.165,94.131,94.131,257200001.0
2006-11-06 22:36:00,94.143,94.15,94.123,94.127,516699998.0
2006-11-06 22:37:00,94.123,94.141,94.118,94.141,181100003.0
2006-11-06 22:38:00,94.133,94.153,94.128,94.144,282400002.0
2006-11-06 22:39:00,94.145,94.145,94.121,94.13,331499996.0
2006-11-06 22:40:00,94.146,94.156,94.12,94.136,353600002.0
2006-11-06 22:41:00,94.162,94.163,94.138,94.145,256199997.0
2006-11-06 22:42:00,94.169,94.169,94.132,94.132,182800000.0
2006-11-06 22:43:00,94.138,94.16,94.12,94.153,655900000.0
2006-11-06 22:44:00,94.136,94.159,94.124,94.141,524500004.0
2006-11-06 22:45:00,94.148,94.155,94.116,94.133,544999997.0
2006-11-06 22:46:00,94.155,94.161,94.13,94.135,433099995.0
2006-11-06 22:47:00,94.141,94.163,94.14,94.163,335300000.0
2006-11-06 22:48:00,94.149,94.17,94.127,94.155,534499997.0
2006-11-06 22:49:00,94.148,94.187,94.148,94.177,530299995.0
2006-11-06 22:50:00,94.178,94.178,94.15,94.15,237599999.0
2006-11-06 22:51:00,94.17,94.178,94.147,94.154,559400003.0
2006-11-06 22:52:00,94.161,94.175,94.158,94.173,175700000.0
2006-11-06 22:53:00,94.175,94.175,94.118,94.135,347900002.0
2006-11-06 22:54:00,94.135,94.172,94.135,94.172,212200002.0
2006-11-06 22:55:00,94.157,94.172,94.146,94.168,463099999.0
2006-11-06 22:56:00,94.164,94.164,94.134,94.134,122599998.0
2006-11-06 22:57:00,94.158,94.16,94.121,94.13,282000002.0
2006-11-06 22:58:00,94.146,94.146,94.126,94.133,45500000.0
2006-11-06 22:59:00,94.14,94.144,94.085,94.09,301700001.0
2006-11-06 23:00:00,94.158,94.169,94.138,94.145,190099998.0
2006-11-06 23:01:00,94.132,94.15,94.124,94.148,234900000.0
2006-11-06 23:02:00,94.148,94.16,94.135,94.151,151099999.0
2006-11-06 23:03:00,94.146,94.158,94.125,94.128,136600001.0
2006-11-06 23:04:00,94.152,94.152,94.111,94.118,236600001.0
2006-11-06 23:05:00,94.144,94.144,94.106,94.129,228000001.0
2006-11-06 23:06:00,94.104,94.135,94.104,94.135,193400003.0
2006-11-06 23:07:00,94.127,94.13,94.103,94.118,236099999.0
2006-11-06 23:08:00,94.125,94.133,94.104,94.118,261999997.0
2006-11-06 23:09:00,94.105,94.127,94.085,94.099,314800001.0
2006-11-06 23:10:00,94.125,94.13,94.104,94.118,257399997.0
2006-11-06 23:11:00,94.112,94.129,94.107,94.117,218700005.0
2006-11-06 23:12:00,94.116,94.138,94.102,94.123,244200000.0
2006-11-06 23:13:00,94.113,94.131,94.107,94.119,289799998.0
2006-11-06 23:14:00,94.142,94.142,94.114,94.115,248900001.0
2006-11-06 23:15:00,94.133,94.135,94.099,94.125,360299999.0
2006-11-06 23:16:00,94.123,94.147,94.104,94.132,225799997.0
2006-11-06 23:17:00,94.12,94.155,94.12,94.15,234200001.0
2006-11-06 23:18:00,94.15,94.15,94.131,94.131,69399999.0
2006-11-06 23:19:00,94.112,94.133,94.112,94.133,48400000.0
2006-11-06 23:20:00,94.12,94.142,94.118,94.14,197800003.0
2006-11-06 23:21:00,94.133,94.142,94.117,94.13,210500000.0
2006-11-06 23:22:00,94.145,94.156,94.13,94.13,173799998.0
2006-11-06 23:23:00,94.16,94.165,94.136,94.136,186900002.0
2006-11-06 23:24:00,94.148,94.164,94.138,94.15,250100002.0
2006-11-06 23:25:00,94.149,94.165,94.143,94.154,100900000.0
2006-11-06 23:26:00,94.155,94.165,94.14,94.157,253499998.0
2006-11-06 23:27:00,94.134,94.152,94.133,94.133,169599998.0
2006-11-06 23:28:00,94.165,94.165,94.14,94.14,155100000.0
2006-11-06 23:29:00,94.157,94.157,94.124,94.13,384600002.0
2006-11-06 23:30:00,94.135,94.164,94.135,94.141,215899999.0
2006-11-06 23:31:00,94.152,94.165,94.136,94.152,74800000.0
2006-11-06 23:32:00,94.163,94.164,94.135,94.145,223600001.0
2006-11-06 23:33:00,94.144,94.164,94.123,94.133,213099996.0
2006-11-06 23:34:00,94.155,94.155,94.116,94.134,288699996.0
2006-11-06 23:35:00,94.148,94.172,94.123,94.157,362000002.0
2006-11-06 23:36:00,94.157,94.157,94.136,94.137,265299999.0
2006-11-06 23:37:00,94.151,94.155,94.128,94.128,208400004.0
2006-11-06 23:38:00,94.127,94.157,94.127,94.154,230800000.0
2006-11-06 23:39:00,94.162,94.162,94.131,94.131,177100002.0
2006-11-06 23:40:00,94.146,94.156,94.124,94.137,236800003.0
2006-11-06 23:41:00,94.138,94.165,94.135,94.165,239700000.0
2006-11-06 23:42:00,94.154,94.154,94.122,94.122,201399999.0
2006-11-06 23:43:00,94.146,94.158,94.132,94.146,233800003.0
2006-11-06 23:44:00,94.151,94.16,94.127,94.144,264899999.0
2006-11-06 23:45:00,94.129,94.146,94.126,94.146,98400000.0
2006-11-06 23:46:00,94.142,94.16,94.142,94.16,50200001.0
2006-11-06 23:47:00,94.135,94.157,94.135,94.157,52999999.0
2006-11-06 23:48:00,94.155,94.16,94.14,94.148,262100005.0
2006-11-06 23:49:00,94.16,94.16,94.132,94.139,143299999.0
2006-11-06 23:50:00,94.129,94.165,94.129,94.162,341399993.0
2006-11-06 23:51:00,94.137,94.163,94.134,94.162,201799999.0
2006-11-06 23:52:00,94.152,94.175,94.152,94.17,129199998.0
2006-11-06 23:53:00,94.151,94.165,94.145,94.146,189799993.0
2006-11-06 23:54:00,94.164,94.164,94.137,94.149,251000001.0
2006-11-06 23:55:00,94.157,94.159,94.139,94.158,232900001.0
2006-11-06 23:56:00,94.167,94.167,94.139,94.139,123600000.0
2006-11-06 23:57:00,94.157,94.163,94.142,94.151,83799998.0
2006-11-06 23:58:00,94.146,94.176,94.141,94.173,227700000.0
2006-11-06 23:59:00,94.151,94.174,94.147,94.155,169700001.0
2006-11-07 00:00:00,94.167,94.167,94.128,94.148,254799998.0
2006-11-07 00:01:00,94.12,94.155,94.12,94.15,202000000.0
2006-11-07 00:02:00,94.151,94.173,94.151,94.173,58600000.0
2006-11-07 00:03:00,94.17,94.17,94.141,94.153,249900004.0
2006-11-07 00:04:00,94.111,94.163,94.111,94.163,186600001.0
2006-11-07 00:05:00,94.167,94.167,94.131,94.153,214400002.0
2006-11-07 00:06:00,94.162,94.162,94.128,94.147,178500001.0
2006-11-07 00:07:00,94.145,94.15,94.127,94.13,156800000.0
2006-11-07 00:08:00,94.145,94.155,94.128,94.146,323899997.0
2006-11-07 00:09:00,94.137,94.162,94.111,94.135,209000002.0
2006-11-07 00:10:00,94.153,94.205,94.153,94.203,230500004.0
2006-11-07 00:11:00,94.181,94.201,94.169,94.193,116600000.0
2006-11-07 00:12:00,94.194,94.194,94.144,94.144,300099998.0
2006-11-07 00:13:00,94.17,94.173,94.151,94.155,269899999.0
2006-11-07 00:14:00,94.152,94.184,94.142,94.156,269600001.0
2006-11-07 00:15:00,94.191,94.201,94.174,94.174,139100001.0
2006-11-07 00:16:00,94.169,94.205,94.169,94.205,250899997.0
2006-11-07 00:17:00,94.195,94.204,94.171,94.188,240999997.0
2006-11-07 00:18:00,94.182,94.199,94.169,94.183,239499994.0
2006-11-07 00:19:00,94.174,94.192,94.145,94.175,249400000.0
2006-11-07 00:20:00,94.159,94.192,94.159,94.183,307599995.0
2006-11-07 00:21:00,94.172,94.19,94.168,94.175,137900000.0
2006-11-07 00:22:00,94.185,94.195,94.17,94.187,102400001.0
2006-11-07 00:23:00,94.179,94.196,94.168,94.185,261300003.0
2006-11-07 00:24:00,94.186,94.202,94.168,94.192,252299999.0
2006-11-07 00:25:00,94.183,94.197,94.168,94.184,120699998.0
2006-11-07 00:26:00,94.18,94.18,94.154,94.154,104900000.0
2006-11-07 00:27:00,94.175,94.192,94.159,94.169,171800000.0
2006-11-07 00:28:00,94.178,94.198,94.175,94.188,162700002.0
2006-11-07 00:29:00,94.193,94.207,94.18,94.2,317400003.0
2006-11-07 00:30:00,94.202,94.21,94.181,94.197,299100005.0
2006-11-07 00:31:00,94.205,94.216,94.188,94.216,137700001.0
2006-11-07 00:32:00,94.222,94.222,94.193,94.201,302899999.0
2006-11-07 00:33:00,94.209,94.223,94.197,94.219,165700002.0
2006-11-07 00:34:00,94.211,94.214,94.166,94.197,307799997.0
2006-11-07 00:35:00,94.21,94.215,94.19,94.202,290800000.0
2006-11-07 00:36:00,94.208,94.208,94.173,94.193,343700000.0
2006-11-07 00:37:00,94.187,94.203,94.17,94.185,324699996.0
2006-11-07 00:38:00,94.178,94.208,94.165,94.165,162000001.0
2006-11-07 00:39:00,94.198,94.21,94.185,94.205,196700003.0
2006-11-07 00:40:00,94.201,94.214,94.18,94.21,193999998.0
2006-11-07 00:41:00,94.2,94.228,94.2,94.208,190600004.0
2006-11-07 00:42:00,94.19,94.209,94.169,94.209,290299994.0
2006-11-07 00:43:00,94.207,94.225,94.185,94.221,394299999.0
2006-11-07 00:44:00,94.187,94.206,94.176,94.196,171799999.0
2006-11-07 00:45:00,94.206,94.214,94.174,94.183,255399993.0
2006-11-07 00:46:00,94.205,94.215,94.185,94.206,183299999.0
2006-11-07 00:47:00,94.196,94.221,94.174,94.221,276700000.0
2006-11-07 00:48:00,94.222,94.222,94.186,94.186,337899999.0
2006-11-07 00:49:00,94.184,94.224,94.184,94.21,195799999.0
2006-11-07 00:50:00,94.218,94.23,94.21,94.23,229699998.0
2006-11-07 00:51:00,94.198,94.218,94.182,94.209,303000002.0
2006-11-07 00:52:00,94.215,94.216,94.184,94.189,249499998.0
2006-11-07 00:53:00,94.227,94.227,94.203,94.215,157499996.0
2006-11-07 00:54:00,94.211,94.225,94.191,94.211,224499999.0
2006-11-07 00:55:00,94.215,94.217,94.188,94.205,227899997.0
2006-11-07 00:56:00,94.199,94.214,94.18,94.184,224399998.0
2006-11-07 00:57:00,94.186,94.206,94.183,94.201,207000000.0
2006-11-07 00:58:00,94.179,94.204,94.167,94.204,159900000.0
2006-11-07 00:59:00,94.2,94.215,94.182,94.207,256999998.0
2006-11-07 01:00:00,94.2,94.215,94.182,94.192,204600003.0
2006-11-07 01:01:00,94.197,94.198,94.182,94.188,77299998.0
2006-11-07 01:02:00,94.185,94.202,94.159,94.19,225400001.0
2006-11-07 01:03:00,94.183,94.191,94.162,94.176,183800001.0
2006-11-07 01:04:00,94.168,94.187,94.159,94.166,235400000.0
2006-11-07 01:05:00,94.177,94.183,94.148,94.163,132599999.0
2006-11-07 01:06:00,94.168,94.188,94.159,94.184,232100000.0
2006-11-07 01:07:00,94.178,94.199,94.173,94.173,268399997.0
2006-11-07 01:08:00,94.2,94.2,94.182,94.189,156500004.0
2006-11-07 01:09:00,94.18,94.2,94.176,94.2,123299999.0
2006-11-07 01:10:00,94.202,94.204,94.184,94.184,213300001.0
2006-11-07 01:11:00,94.202,94.205,94.175,94.183,205099997.0
2006-11-07 01:12:00,94.19,94.206,94.178,94.182,234999997.0
2006-11-07 01:13:00,94.168,94.205,94.162,94.205,295799998.0
2006-11-07 01:14:00,94.19,94.21,94.183,94.2,142600000.0
2006-11-07 01:15:00,94.192,94.205,94.179,94.183,165199998.0
2006-11-07 01:16:00,94.199,94.215,94.19,94.203,185800001.0
2006-11-07 01:17:00,94.194,94.199,94.169,94.181,177399999.0
2006-11-07 01:18:00,94.185,94.2,94.159,94.182,199999997.0
2006-11-07 01:19:00,94.173,94.184,94.16,94.183,222999999.0
2006-11-07 01:20:00,94.152,94.186,94.152,94.176,276799996.0
2006-11-07 01:21:00,94.182,94.188,94.16,94.16,188100002.0
2006-11-07 01:22:00,94.174,94.183,94.153,94.175,312000001.0
2006-11-07 01:23:00,94.159,94.186,94.153,94.165,207900002.0
2006-11-07 01:24:00,94.19,94.199,94.173,94.173,132500000.0
2006-11-07 01:25:00,94.193,94.2,94.17,94.182,131899999.0
2006-11-07 01:26:00,94.194,94.194,94.165,94.165,209000000.0
2006-11-07 01:27:00,94.192,94.204,94.177,94.185,299999994.0
2006-11-07 01:28:00,94.164,94.183,94.161,94.183,215899996.0
2006-11-07 01:29:00,94.152,94.191,94.152,94.179,260499999.0
2006-11-07 01:30:00,94.175,94.189,94.16,94.165,255000001.0
2006-11-07 01:31:00,94.18,94.18,94.159,94.168,154799998.0
2006-11-07 01:32:00,94.175,94.175,94.156,94.164,204700000.0
2006-11-07 01:33:00,94.149,94.171,94.149,94.167,155900001.0
2006-11-07 01:34:00,94.154,94.179,94.149,94.174,421199999.0
2006-11-07 01:35:00,94.173,94.178,94.154,94.178,310900001.0
2006-11-07 01:36:00,94.178,94.178,94.143,94.143,186200002.0
2006-11-07 01:37:00,94.158,94.173,94.144,94.167,154600001.0
2006-11-07 01:38:00,94.166,94.175,94.146,94.17,280299997.0
2006-11-07 01:39:00,94.141,94.16,94.131,94.145,96499999.0
2006-11-07 01:40:00,94.139,94.167,94.139,94.163,183200000.0
2006-11-07 01:41:00,94.159,94.165,94.136,94.148,234900000.0
2006-11-07 01:42:00,94.137,94.155,94.126,94.148,103399997.0
2006-11-07 01:43:00,94.138,94.154,94.133,94.146,122899997.0
2006-11-07 01:44:00,94.147,94.153,94.132,94.153,185400003.0
2006-11-07 01:45:00,94.144,94.156,94.124,94.124,303299994.0
2006-11-07 01:46:00,94.14,94.152,94.131,94.139,169300000.0
2006-11-07 01:47:00,94.13,94.158,94.13,94.154,123099997.0
2006-11-07 01:48:00,94.148,94.162,94.127,94.162,305200007.0
2006-11-07 01:49:00,94.135,94.154,94.124,94.139,281599996.0
2006-11-07 01:50:00,94.109,94.152,94.109,94.143,302699996.0
2006-11-07 01:51:00,94.147,94.147,94.114,94.114,259799999.0
2006-11-07 01:52:00,94.129,94.129,94.104,94.104,275900003.0
2006-11-07 01:53:00,94.108,94.13,94.098,94.12,348499998.0
2006-11-07 01:54:00,94.122,94.132,94.11,94.112,237499997.0
2006-11-07 01:55:00,94.125,94.129,94.103,94.111,151799997.0
2006-11-07 01:56:00,94.099,94.129,94.097,94.117,308000002.0
2006-11-07 01:57:00,94.127,94.129,94.102,94.105,316700002.0
2006-11-07 01:58:00,94.126,94.138,94.108,94.126,365100003.0
2006-11-07 01:59:00,94.139,94.141,94.114,94.118,284299997.0
2006-11-07 02:00:00,94.121,94.133,94.108,94.111,188899995.0
2006-11-07 02:01:00,94.154,94.154,94.111,94.119,233899997.0
2006-11-07 02:02:00,94.135,94.155,94.132,94.155,114699999.0
2006-11-07 02:03:00,94.149,94.164,94.13,94.131,223000003.0
2006-11-07 02:04:00,94.141,94.147,94.123,94.136,359800002.0
2006-11-07 02:05:00,94.129,94.143,94.114,94.13,94100000.0
2006-11-07 02:06:00,94.131,94.151,94.127,94.143,189699999.0
2006-11-07 02:07:00,94.125,94.141,94.108,94.127,214299998.0
2006-11-07 02:08:00,94.106,94.124,94.101,94.112,342000001.0
2006-11-07 02:09:00,94.094,94.128,94.094,94.115,288099995.0
2006-11-07 02:10:00,94.098,94.117,94.089,94.101,196900002.0
2006-11-07 02:11:00,94.094,94.112,94.085,94.108,181799999.0
2006-11-07 02:12:00,94.1,94.117,94.091,94.097,257799998.0
2006-11-07 02:13:00,94.115,94.123,94.099,94.106,279900002.0
2006-11-07 02:14:00,94.123,94.15,94.106,94.137,253599999.0
2006-11-07 02:15:00,94.135,94.147,94.105,94.13,276799997.0
2006-11-07 02:16:00,94.144,94.16,94.124,94.128,281700001.0
2006-11-07 02:17:00,94.148,94.157,94.127,94.144,211799998.0
2006-11-07 02:18:00,94.118,94.138,94.108,94.132,248999997.0
2006-11-07 02:19:00,94.133,94.147,94.118,94.133,205100001.0
2006-11-07 02:20:00,94.142,94.147,94.125,94.134,157399997.0
2006-11-07 02:21:00,94.128,94.152,94.128,94.151,133600001.0
2006-11-07 02:22:00,94.139,94.16,94.133,94.16,175200000.0
2006-11-07 02:23:00,94.153,94.176,94.147,94.162,308800000.0
2006-11-07 02:24:00,94.164,94.188,94.156,94.156,225800005.0
2006-11-07 02:25:00,94.163,94.185,94.143,94.165,217499994.0
2006-11-07 02:26:00,94.19,94.19,94.156,94.156,83099998.0
2006-11-07 02:27:00,94.197,94.202,94.174,94.174,301399997.0
2006-11-07 02:28:00,94.168,94.188,94.162,94.175,262699999.0
2006-11-07 02:29:00,94.184,94.188,94.166,94.176,292299998.0
2006-11-07 02:30:00,94.162,94.188,94.162,94.184,230200006.0
2006-11-07 02:31:00,94.181,94.194,94.171,94.172,287400001.0
2006-11-07 02:32:00,94.169,94.192,94.167,94.186,241499999.0
2006-11-07 02:33:00,94.191,94.197,94.18,94.185,61299999.0
2006-11-07 02:34:00,94.153,94.19,94.153,94.176,191599999.0
2006-11-07 02:35:00,94.17,94.184,94.153,94.16,171699999.0
2006-11-07 02:36:00,94.177,94.186,94.162,94.171,252499996.0
2006-11-07 02:37:00,94.182,94.19,94.162,94.172,249399996.0
2006-11-07 02:38:00,94.169,94.188,94.168,94.176,152599998.0
2006-11-07 02:39:00,94.169,94.196,94.169,94.187,228399996.0
2006-11-07 02:40:00,94.162,94.187,94.157,94.187,186000000.0
2006-11-07 02:41:00,94.179,94.19,94.164,94.19,256999997.0
2006-11-07 02:42:00,94.165,94.185,94.158,94.168,338300006.0
2006-11-07 02:43:00,94.169,94.186,94.156,94.162,226500003.0
2006-11-07 02:44:00,94.17,94.19,94.169,94.179,181400001.0
2006-11-07 02:45:00,94.183,94.19,94.166,94.178,109599999.0
2006-11-07 02:46:00,94.181,94.195,94.168,94.183,215599997.0
2006-11-07 02:47:00,94.158,94.189,94.158,94.189,98899999.0
2006-11-07 02:48:00,94.168,94.183,94.139,94.17,264100002.0
2006-11-07 02:49:00,94.161,94.185,94.147,94.161,467100007.0
2006-11-07 02:50:00,94.173,94.173,94.148,94.151,145000000.0
2006-11-07 02:51:00,94.173,94.173,94.14,94.14,111299999.0
2006-11-07 02:52:00,94.148,94.173,94.148,94.171,263099996.0
2006-11-07 02:53:00,94.171,94.187,94.152,94.174,179800000.0
2006-11-07 02:54:00,94.174,94.176,94.144,94.161,198000000.0
2006-11-07 02:55:00,94.162,94.178,94.145,94.147,273899998.0
2006-11-07 02:56:00,94.156,94.169,94.142,94.155,388099996.0
2006-11-07 02:57:00,94.158,94.171,94.142,94.157,191899998.0
2006-11-07 02:58:00,94.175,94.175,94.146,94.169,266999996.0
2006-11-07 02:59:00,94.161,94.184,94.157,94.175,282599995.0
2006-11-07 03:00:00,94.171,94.177,94.128,94.159,414300004.0
2006-11-07 03:01:00,94.16,94.174,94.149,94.16,265600000.0
2006-11-07 03:02:00,94.158,94.171,94.136,94.153,270799996.0
2006-11-07 03:03:00,94.165,94.166,94.137,94.153,192900000.0
2006-11-07 03:04:00,94.156,94.174,94.147,94.15,303299993.0
2006-11-07 03:05:00,94.171,94.173,94.148,94.155,239000001.0
2006-11-07 03:06:00,94.17,94.17,94.143,94.163,199299999.0
2006-11-07 03:07:00,94.161,94.181,94.152,94.163,331499999.0
2006-11-07 03:08:00,94.182,94.191,94.157,94.163,412599996.0
2006-11-07 03:09:00,94.173,94.186,94.16,94.174,123900000.0
2006-11-07 03:10:00,94.166,94.194,94.161,94.179,353800002.0
2006-11-07 03:11:00,94.184,94.186,94.156,94.18,322399997.0
2006-11-07 03:12:00,94.156,94.185,94.156,94.175,145900002.0
2006-11-07 03:13:00,94.172,94.175,94.153,94.158,224200001.0
2006-11-07 03:14:00,94.176,94.195,94.165,94.182,138399997.0
2006-11-07 03:15:00,94.191,94.191,94.167,94.167,61099998.0
2006-11-07 03:16:00,94.149,94.172,94.149,94.166,260700001.0
2006-11-07 03:17:00,94.174,94.176,94.165,94.165,35599999.0
2006-11-07 03:18:00,94.17,94.17,94.143,94.143,135100002.0
2006-11-07 03:19:00,94.15,94.168,94.143,94.156,184000001.0
2006-11-07 03:20:00,94.132,94.163,94.131,94.135,289600000.0
2006-11-07 03:21:00,94.157,94.172,94.144,94.146,231999998.0
2006-11-07 03:22:00,94.159,94.175,94.146,94.15,164899997.0
2006-11-07 03:23:00,94.166,94.166,94.139,94.145,190899997.0
2006-11-07 03:24:00,94.166,94.174,94.146,94.146,245100000.0
2006-11-07 03:25:00,94.154,94.173,94.14,94.163,326899996.0
2006-11-07 03:26:00,94.174,94.174,94.145,94.145,188000001.0
2006-11-07 03:27:00,94.145,94.165,94.142,94.154,140500000.0
2006-11-07 03:28:00,94.111,94.13,94.109,94.12,79700000.0
2006-11-07 03:29:00,94.107,94.127,94.104,94.105,55700000.0
2006-11-07 03:30:00,94.134,94.138,94.109,94.109,246300000.0
2006-11-07 03:31:00,94.129,94.129,94.096,94.115,268099999.0
2006-11-07 03:32:00,94.136,94.146,94.114,94.119,334099997.0
2006-11-07 03:33:00,94.111,94.145,94.111,94.127,208599999.0
2006-11-07 03:34:00,94.111,94.134,94.106,94.134,327500003.0
2006-11-07 03:35:00,94.132,94.145,94.115,94.122,281500001.0
2006-11-07 03:36:00,94.13,94.13,94.104,94.104,92499999.0
2006-11-07 03:37:00,94.116,94.155,94.116,94.147,245300000.0
2006-11-07 03:38:00,94.123,94.154,94.123,94.138,154400002.0
2006-11-07 03:39:00,94.133,94.143,94.113,94.138,333600006.0
2006-11-07 03:40:00,94.119,94.155,94.119,94.144,209299999.0
2006-11-07 03:41:00,94.129,94.147,94.113,94.119,250100003.0
2006-11-07 03:42:00,94.134,94.134,94.11,94.119,314500001.0
2006-11-07 03:43:00,94.123,94.136,94.116,94.128,175400003.0
2006-11-07 03:44:00,94.129,94.147,94.095,94.137,256899999.0
2006-11-07 03:45:00,94.119,94.144,94.113,94.118,261500000.0
2006-11-07 03:46:00,94.123,94.143,94.106,94.124,312399999.0
2006-11-07 03:47:00,94.147,94.147,94.122,94.122,166000001.0
2006-11-07 03:48:00,94.126,94.143,94.118,94.14,228999995.0
2006-11-07 03:49:00,94.152,94.157,94.134,94.142,221500002.0
2006-11-07 03:50:00,94.141,94.152,94.12,94.147,269299998.0
2006-11-07 03:51:00,94.156,94.163,94.132,94.132,247499997.0
2006-11-07 03:52:00,94.139,94.16,94.133,94.16,326499997.0
2006-11-07 03:53:00,94.152,94.157,94.134,94.14,284699995.0
2006-11-07 03:54:00,94.151,94.156,94.137,94.139,162900000.0
2006-11-07 03:55:00,94.149,94.156,94.137,94.143,46299999.0
2006-11-07 03:56:00,94.135,94.162,94.118,94.134,266299998.0
2006-11-07 03:57:00,94.16,94.165,94.142,94.142,181999999.0
2006-11-07 03:58:00,94.134,94.151,94.118,94.121,184100002.0
2006-11-07 03:59:00,94.129,94.156,94.128,94.14,288399995.0
2006-11-07 04:00:00,94.12,94.151,94.12,94.151,91199998.0
2006-11-07 04:01:00,94.157,94.157,94.132,94.144,156700000.0
2006-11-07 04:02:00,94.15,94.164,94.136,94.163,269099994.0
2006-11-07 04:03:00,94.145,94.163,94.141,94.162,165500003.0
2006-11-07 04:04:00,94.136,94.161,94.134,94.153,221100002.0
2006-11-07 04:05:00,94.165,94.165,94.132,94.136,215899996.0
2006-11-07 04:06:00,94.112,94.153,94.112,94.151,157199998.0
2006-11-07 04:07:00,94.148,94.157,94.138,94.151,68799999.0
2006-11-07 04:08:00,94.132,94.152,94.127,94.149,203699999.0
2006-11-07 04:09:00,94.133,94.151,94.125,94.145,260699997.0
2006-11-07 04:10:00,94.152,94.159,94.135,94.147,220099998.0
2006-11-07 04:11:00,94.137,94.171,94.137,94.17,144799998.0
2006-11-07 04:12:00,94.157,94.184,94.157,94.184,125199999.0
2006-11-07 04:13:00,94.176,94.177,94.16,94.163,295899997.0
2006-11-07 04:14:00,94.147,94.171,94.14,94.171,262499996.0
2006-11-07 04:15:00,94.154,94.171,94.15,94.17,299200000.0
2006-11-07 04:16:00,94.167,94.174,94.148,94.151,174099998.0
2006-11-07 04:17:00,94.146,94.172,94.143,94.158,176200001.0
2006-11-07 04:18:00,94.161,94.172,94.139,94.154,173500002.0
2006-11-07 04:19:00,94.16,94.191,94.157,94.191,330999999.0
2006-11-07 04:20:00,94.147,94.183,94.147,94.183,464799997.0
2006-11-07 04:21:00,94.18,94.19,94.16,94.16,233199997.0
2006-11-07 04:22:00,94.183,94.183,94.156,94.171,206099999.0
2006-11-07 04:23:00,94.187,94.198,94.163,94.163,164000001.0
2006-11-07 04:24:00,94.173,94.184,94.16,94.165,84800000.0
2006-11-07 04:25:00,94.172,94.185,94.155,94.168,233699999.0
2006-11-07 04:26:00,94.157,94.166,94.141,94.166,176299998.0
2006-11-07 04:27:00,94.134,94.164,94.134,94.158,113900001.0
2006-11-07 04:28:00,94.147,94.171,94.147,94.171,220399997.0
2006-11-07 04:29:00,94.152,94.169,94.152,94.169,102500000.0
2006-11-07 04:30:00,94.164,94.185,94.157,94.185,156700002.0
2006-11-07 04:31:00,94.174,94.194,94.157,94.157,221299998.0
2006-11-07 04:32:00,94.172,94.196,94.169,94.191,177499998.0
2006-11-07 04:33:00,94.176,94.198,94.172,94.186,207000000.0
2006-11-07 04:34:00,94.184,94.203,94.181,94.2,208799995.0
2006-11-07 04:35:00,94.19,94.196,94.174,94.183,120600000.0
2006-11-07 04:36:00,94.193,94.208,94.174,94.183,232599997.0
2006-11-07 04:37:00,94.183,94.204,94.183,94.204,64099999.0
2006-11-07 04:38:00,94.197,94.204,94.182,94.188,268399995.0
2006-11-07 04:39:00,94.212,94.212,94.169,94.169,364399999.0
2006-11-07 04:40:00,94.18,94.211,94.18,94.198,198200002.0
2006-11-07 04:41:00,94.205,94.21,94.181,94.197,197700001.0
2006-11-07 04:42:00,94.195,94.208,94.182,94.188,141900002.0
2006-11-07 04:43:00,94.18,94.198,94.172,94.174,236799995.0
2006-11-07 04:44:00,94.192,94.205,94.176,94.188,225399999.0
2006-11-07 04:45:00,94.187,94.204,94.178,94.187,213100001.0
2006-11-07 04:46:00,94.193,94.206,94.179,94.184,210600000.0
2006-11-07 04:47:00,94.204,94.204,94.172,94.172,113300000.0
2006-11-07 04:48:00,94.191,94.191,94.175,94.175,67200000.0
2006-11-07 04:49:00,94.187,94.191,94.156,94.171,224999999.0
2006-11-07 04:50:00,94.182,94.2,94.176,94.195,218499995.0
2006-11-07 04:51:00,94.171,94.195,94.167,94.182,143699997.0
2006-11-07 04:52:00,94.175,94.202,94.175,94.202,82800002.0
2006-11-07 04:53:00,94.202,94.214,94.179,94.183,291899999.0
2006-11-07 04:54:00,94.19,94.203,94.171,94.187,157599999.0
2006-11-07 04:55:00,94.181,94.203,94.181,94.203,36199999.0
2006-11-07 04:56:00,94.178,94.203,94.171,94.197,108199999.0
2006-11-07 04:57:00,94.173,94.201,94.167,94.167,229600001.0
2006-11-07 04:58:00,94.206,94.206,94.187,94.187,36500000.0
2006-11-07 04:59:00,94.185,94.198,94.17,94.187,112400000.0
2006-11-07 05:00:00,94.173,94.195,94.168,94.195,254999998.0
2006-11-07 05:01:00,94.158,94.175,94.143,94.162,85299999.0
2006-11-07 05:02:00,94.143,94.169,94.129,94.157,192099998.0
2006-11-07 05:03:00,94.148,94.164,94.142,94.164,96500000.0
2006-11-07 05:04:00,94.158,94.17,94.141,94.164,283699998.0
2006-11-07 05:05:00,94.151,94.18,94.148,94.17,222600002.0
2006-11-07 05:06:00,94.155,94.172,94.152,94.167,162600000.0
2006-11-07 05:07:00,94.145,94.162,94.141,94.156,25600000.0
2006-11-07 05:08:00,94.142,94.16,94.135,94.159,378800001.0
2006-11-07 05:09:00,94.166,94.166,94.121,94.14,134599999.0
2006-11-07 05:10:00,94.162,94.162,94.131,94.149,214000000.0
2006-11-07 05:11:00,94.155,94.161,94.133,94.155,235599998.0
2006-11-07 05:12:00,94.155,94.155,94.128,94.153,163699999.0
2006-11-07 05:13:00,94.136,94.15,94.127,94.131,153600000.0
2006-11-07 05:14:00,94.142,94.149,94.125,94.136,245899996.0
2006-11-07 05:15:00,94.151,94.154,94.128,94.128,66200000.0
2006-11-07 05:16:00,94.144,94.154,94.137,94.14,279000004.0
2006-11-07 05:17:00,94.132,94.15,94.132,94.15,34499999.0
2006-11-07 05:18:00,94.146,94.155,94.124,94.145,286599998.0
2006-11-07 05:19:00,94.125,94.151,94.117,94.129,258799996.0
2006-11-07 05:20:00,94.14,94.153,94.129,94.135,281699998.0
2006-11-07 05:21:00,94.147,94.159,94.128,94.128,97200001.0
2006-11-07 05:22:00,94.143,94.144,94.119,94.123,242399999.0
2006-11-07 05:23:00,94.123,94.155,94.123,94.155,153900000.0
2006-11-07 05:24:00,94.14,94.161,94.125,94.144,200900001.0
2006-11-07 05:25:00,94.177,94.177,94.141,94.153,261699996.0
2006-11-07 05:26:00,94.147,94.155,94.135,94.152,127500002.0
2006-11-07 05:27:00,94.152,94.156,94.134,94.134,76799998.0
2006-11-07 05:28:00,94.114,94.137,94.114,94.137,45900001.0
2006-11-07 05:29:00,94.129,94.153,94.129,94.14,112900000.0
2006-11-07 05:30:00,94.15,94.16,94.15,94.16,52300000.0
2006-11-07 05:31:00,94.155,94.155,94.127,94.151,323599993.0
2006-11-07 05:32:00,94.155,94.16,94.14,94.155,228800000.0
2006-11-07 05:33:00,94.139,94.155,94.132,94.143,201200001.0
2006-11-07 05:34:00,94.154,94.156,94.144,94.146,67999997.0
2006-11-07 05:35:00,94.157,94.158,94.137,94.139,121400002.0
2006-11-07 05:36:00,94.145,94.163,94.14,94.163,143399999.0
2006-11-07 05:37:00,94.146,94.161,94.137,94.161,198300000.0
2006-11-07 05:38:00,94.14,94.16,94.139,94.16,263900002.0
2006-11-07 05:39:00,94.139,94.16,94.137,94.155,202999998.0
2006-11-07 05:40:00,94.137,94.157,94.131,94.14,184899999.0
2006-11-07 05:41:00,94.166,94.174,94.13,94.14,335300002.0
2006-11-07 05:42:00,94.137,94.154,94.132,94.154,235299996.0
2006-11-07 05:43:00,94.147,94.16,94.132,94.16,65099999.0
2006-11-07 05:44:00,94.153,94.16,94.135,94.136,183799999.0
2006-11-07 05:45:00,94.155,94.155,94.14,94.14,5100000.0
2006-11-07 05:46:00,94.146,94.154,94.129,94.141,77300000.0
2006-11-07 05:47:00,94.126,94.157,94.09,94.14,153400002.0
2006-11-07 05:48:00,94.147,94.16,94.136,94.153,107899998.0
2006-11-07 05:49:00,94.16,94.165,94.141,94.142,204900001.0
2006-11-07 05:50:00,94.137,94.155,94.132,94.15,161500003.0
2006-11-07 05:51:00,94.144,94.163,94.127,94.163,161800002.0
2006-11-07 05:52:00,94.141,94.143,94.114,94.124,264999997.0
2006-11-07 05:53:00,94.15,94.15,94.132,94.14,310599996.0
2006-11-07 05:54:00,94.145,94.15,94.125,94.13,178299999.0
2006-11-07 05:55:00,94.133,94.153,94.109,94.133,234899994.0
2006-11-07 05:56:00,94.133,94.153,94.13,94.137,130700000.0
2006-11-07 05:57:00,94.147,94.147,94.124,94.127,142800002.0
2006-11-07 05:58:00,94.145,94.145,94.12,94.12,193300000.0
2006-11-07 05:59:00,94.141,94.153,94.125,94.149,353499994.0
2006-11-07 06:00:00,94.127,94.15,94.126,94.145,297099998.0
2006-11-07 06:01:00,94.143,94.143,94.112,94.122,101199999.0
2006-11-07 06:02:00,94.107,94.129,94.107,94.129,32799999.0
2006-11-07 06:03:00,94.132,94.132,94.087,94.09,170199999.0
2006-11-07 06:04:00,94.106,94.107,94.062,94.07,231999997.0
2006-11-07 06:05:00,94.089,94.1,94.069,94.073,350600001.0
2006-11-07 06:06:00,94.095,94.096,94.065,94.077,333999998.0
2006-11-07 06:07:00,94.079,94.08,94.057,94.06,92099999.0
2006-11-07 06:08:00,94.066,94.081,94.052,94.077,202600000.0
2006-11-07 06:09:00,94.073,94.087,94.057,94.078,203699999.0
2006-11-07 06:10:00,94.068,94.084,94.052,94.071,242499992.0
2006-11-07 06:11:00,94.074,94.094,94.043,94.076,147900000.0
2006-11-07 06:12:00,94.101,94.101,94.075,94.085,120299997.0
2006-11-07 06:13:00,94.074,94.091,94.074,94.091,146400002.0
2006-11-07 06:14:00,94.071,94.09,94.061,94.085,209699999.0
2006-11-07 06:15:00,94.075,94.087,94.057,94.062,218499997.0
2006-11-07 06:16:00,94.07,94.094,94.054,94.082,170799995.0
2006-11-07 06:17:00,94.06,94.105,94.06,94.102,281799996.0
2006-11-07 06:18:00,94.088,94.089,94.066,94.084,257199998.0
2006-11-07 06:19:00,94.084,94.089,94.055,94.064,180700002.0
2006-11-07 06:20:00,94.089,94.102,94.078,94.102,240799995.0
2006-11-07 06:21:00,94.098,94.112,94.083,94.105,256800000.0
2006-11-07 06:22:00,94.112,94.13,94.093,94.122,199199999.0
2006-11-07 06:23:00,94.099,94.139,94.099,94.122,204199998.0
2006-11-07 06:24:00,94.152,94.152,94.123,94.14,286799999.0
2006-11-07 06:25:00,94.133,94.162,94.111,94.137,294299999.0
2006-11-07 06:26:00,94.153,94.154,94.128,94.139,198700001.0
2006-11-07 06:27:00,94.127,94.143,94.118,94.14,252500000.0
2006-11-07 06:28:00,94.144,94.152,94.117,94.117,168399998.0
2006-11-07 06:29:00,94.125,94.148,94.122,94.122,326699998.0
2006-11-07 06:30:00,94.142,94.152,94.122,94.15,279000003.0
2006-11-07 06:31:00,94.14,94.14,94.108,94.108,58200000.0
2006-11-07 06:32:00,94.114,94.128,94.095,94.118,338499999.0
2006-11-07 06:33:00,94.124,94.142,94.107,94.128,200800000.0
2006-11-07 06:34:00,94.16,94.172,94.145,94.15,255899994.0
2006-11-07 06:35:00,94.171,94.173,94.13,94.142,159900000.0
2006-11-07 06:36:00,94.157,94.157,94.131,94.131,133599999.0
2006-11-07 06:37:00,94.152,94.155,94.109,94.122,167199999.0
2006-11-07 06:38:00,94.124,94.15,94.103,94.127,191400001.0
2006-11-07 06:39:00,94.131,94.147,94.129,94.143,13300000.0
2006-11-07 06:40:00,94.143,94.16,94.132,94.144,279399996.0
2006-11-07 06:41:00,94.162,94.175,94.138,94.138,148700003.0
2006-11-07 06:42:00,94.124,94.146,94.102,94.129,297899997.0
2006-11-07 06:43:00,94.118,94.147,94.114,94.126,297899996.0
2006-11-07 06:44:00,94.123,94.126,94.102,94.123,177199998.0
2006-11-07 06:45:00,94.094,94.116,94.088,94.094,209499998.0
2006-11-07 06:46:00,94.079,94.101,94.079,94.1,183600000.0
2006-11-07 06:47:00,94.097,94.121,94.08,94.097,198999999.0
2006-11-07 06:48:00,94.087,94.104,94.052,94.077,199000002.0
2006-11-07 06:49:00,94.084,94.107,94.064,94.064,184699997.0
2006-11-07 06:50:00,94.065,94.086,94.061,94.072,269300003.0
2006-11-07 06:51:00,94.087,94.09,94.061,94.076,183300000.0
2006-11-07 06:52:00,94.073,94.103,94.069,94.088,147699997.0
2006-11-07 06:53:00,94.099,94.099,94.065,94.073,305499996.0
2006-11-07 06:54:00,94.08,94.105,94.08,94.098,100600001.0
2006-11-07 06:55:00,94.098,94.103,94.08,94.08,222300000.0
2006-11-07 06:56:00,94.075,94.1,94.07,94.095,387100000.0
2006-11-07 06:57:00,94.084,94.098,94.073,94.089,234699999.0
2006-11-07 06:58:00,94.086,94.091,94.048,94.081,238699997.0
2006-11-07 06:59:00,94.089,94.104,94.073,94.082,216699999.0
2006-11-07 07:00:00,94.08,94.105,94.08,94.1,213299998.0
2006-11-07 07:01:00,94.106,94.106,94.077,94.091,222900001.0
2006-11-07 07:02:00,94.095,94.095,94.065,94.074,155799998.0
2006-11-07 07:03:00,94.084,94.101,94.068,94.07,168099998.0
2006-11-07 07:04:00,94.083,94.107,94.082,94.107,212199998.0
2006-11-07 07:05:00,94.104,94.104,94.081,94.081,232200000.0
2006-11-07 07:06:00,94.11,94.11,94.077,94.102,138799998.0
2006-11-07 07:07:00,94.103,94.103,94.075,94.077,166499999.0
2006-11-07 07:08:00,94.081,94.102,94.079,94.098,94199998.0
2006-11-07 07:09:00,94.108,94.108,94.094,94.098,146000000.0
2006-11-07 07:10:00,94.098,94.123,94.096,94.114,138900001.0
2006-11-07 07:11:00,94.111,94.111,94.09,94.091,178000000.0
2006-11-07 07:12:00,94.102,94.104,94.078,94.08,279500000.0
2006-11-07 07:13:00,94.087,94.099,94.071,94.097,223100000.0
2006-11-07 07:14:00,94.084,94.113,94.084,94.105,295700005.0
2006-11-07 07:15:00,94.107,94.124,94.102,94.121,73499999.0
2006-11-07 07:16:00,94.087,94.12,94.087,94.12,193199997.0
2006-11-07 07:17:00,94.112,94.114,94.094,94.097,180299997.0
2006-11-07 07:18:00,94.112,94.127,94.096,94.115,261800000.0
2006-11-07 07:19:00,94.118,94.13,94.105,94.113,346400001.0
2006-11-07 07:20:00,94.124,94.134,94.11,94.112,210599997.0
2006-11-07 07:21:00,94.109,94.136,94.103,94.115,307099999.0
2006-11-07 07:22:00,94.12,94.141,94.108,94.127,241800003.0
2006-11-07 07:23:00,94.122,94.142,94.108,94.135,344299998.0
2006-11-07 07:24:00,94.113,94.145,94.112,94.145,199700000.0
2006-11-07 07:25:00,94.143,94.143,94.122,94.122,222300000.0
2006-11-07 07:26:00,94.145,94.147,94.111,94.133,252300004.0
2006-11-07 07:27:00,94.14,94.15,94.12,94.13,257200001.0
2006-11-07 07:28:00,94.14,94.143,94.123,94.128,108600000.0
2006-11-07 07:29:00,94.133,94.155,94.129,94.145,205699998.0
2006-11-07 07:30:00,94.152,94.154,94.121,94.121,303599995.0
2006-11-07 07:31:00,94.128,94.153,94.119,94.14,291100001.0
2006-11-07 07:32:00,94.122,94.139,94.117,94.121,273099998.0
2006-11-07 07:33:00,94.126,94.144,94.103,94.143,198499997.0
2006-11-07 07:34:00,94.105,94.136,94.105,94.114,321700000.0
2006-11-07 07:35:00,94.108,94.128,94.102,94.12,336699998.0
2006-11-07 07:36:00,94.102,94.127,94.097,94.098,163099997.0
2006-11-07 07:37:00,94.126,94.126,94.091,94.106,215899998.0
2006-11-07 07:38:00,94.11,94.12,94.09,94.107,124600001.0
2006-11-07 07:39:00,94.12,94.12,94.094,94.1,200999998.0
2006-11-07 07:40:00,94.107,94.126,94.107,94.126,75899998.0
2006-11-07 07:41:00,94.122,94.132,94.104,94.121,282100006.0
2006-11-07 07:42:00,94.122,94.129,94.098,94.11,258799998.0
2006-11-07 07:43:00,94.099,94.125,94.097,94.125,163099997.0
2006-11-07 07:44:00,94.121,94.13,94.1,94.125,173700000.0
2006-11-07 07:45:00,94.109,94.132,94.094,94.105,171200001.0
2006-11-07 07:46:00,94.108,94.131,94.098,94.113,202000000.0
2006-11-07 07:47:00,94.108,94.135,94.102,94.135,246199998.0
2006-11-07 07:48:00,94.14,94.147,94.123,94.137,100300002.0
2006-11-07 07:49:00,94.125,94.147,94.125,94.137,233799997.0
2006-11-07 07:50:00,94.137,94.152,94.125,94.135,206100000.0
2006-11-07 07:51:00,94.125,94.14,94.11,94.124,190400001.0
2006-11-07 07:52:00,94.114,94.129,94.096,94.104,142699997.0
2006-11-07 07:53:00,94.113,94.139,94.104,94.124,162799999.0
2006-11-07 07:54:00,94.123,94.127,94.103,94.124,189200003.0
2006-11-07 07:55:00,94.131,94.131,94.085,94.092,320200000.0
2006-11-07 07:56:00,94.095,94.111,94.095,94.109,26700000.0
2006-11-07 07:57:00,94.104,94.114,94.086,94.091,272799997.0
2006-11-07 07:58:00,94.108,94.108,94.085,94.104,156199998.0
2006-11-07 07:59:00,94.103,94.13,94.085,94.111,270000003.0
2006-11-07 08:00:00,94.129,94.146,94.118,94.146,84099999.0
2006-11-07 08:01:00,94.14,94.148,94.12,94.12,205499997.0
2006-11-07 08:02:00,94.132,94.145,94.119,94.123,197799997.0
2006-11-07 08:03:00,94.116,94.133,94.107,94.125,269399996.0
2006-11-07 08:04:00,94.126,94.141,94.112,94.128,171200000.0
2006-11-07 08:05:00,94.127,94.139,94.114,94.118,233800000.0
2006-11-07 08:06:00,94.116,94.139,94.109,94.139,328100005.0
2006-11-07 08:07:00,94.112,94.155,94.112,94.146,181499997.0
2006-11-07 08:08:00,94.146,94.147,94.122,94.122,190599999.0
2006-11-07 08:09:00,94.141,94.156,94.121,94.145,213100001.0
2006-11-07 08:10:00,94.125,94.145,94.122,94.138,125099999.0
2006-11-07 08:11:00,94.148,94.152,94.119,94.137,125400000.0
2006-11-07 08:12:00,94.128,94.155,94.126,94.151,263499996.0
2006-11-07 08:13:00,94.138,94.155,94.103,94.121,270800000.0
2006-11-07 08:14:00,94.125,94.144,94.123,94.136,288900002.0
2006-11-07 08:15:00,94.142,94.144,94.108,94.108,119700001.0
2006-11-07 08:16:00,94.125,94.125,94.094,94.124,145899997.0
2006-11-07 08:17:00,94.091,94.112,94.084,94.093,291800001.0
2006-11-07 08:18:00,94.092,94.094,94.072,94.072,279999997.0
2006-11-07 08:19:00,94.096,94.108,94.06,94.076,165399996.0
2006-11-07 08:20:00,94.085,94.085,94.05,94.05,145700001.0
2006-11-07 08:21:00,94.073,94.085,94.065,94.072,217300004.0
2006-11-07 08:22:00,94.072,94.077,94.052,94.052,169000003.0
2006-11-07 08:23:00,94.054,94.072,94.051,94.056,204600000.0
2006-11-07 08:24:00,94.073,94.087,94.049,94.069,284599997.0
2006-11-07 08:25:00,94.075,94.084,94.059,94.065,122699999.0
2006-11-07 08:26:00,94.07,94.094,94.06,94.077,118099998.0
2006-11-07 08:27:00,94.076,94.1,94.07,94.1,415799999.0
2006-11-07 08:28:00,94.079,94.101,94.062,94.083,359000000.0
2006-11-07 08:29:00,94.085,94.116,94.085,94.106,245400004.0
2006-11-07 08:30:00,94.105,94.105,94.072,94.075,224700001.0
2006-11-07 08:31:00,94.092,94.092,94.057,94.066,115699998.0
2006-11-07 08:32:00,94.049,94.067,94.041,94.067,172099998.0
2006-11-07 08:33:00,94.045,94.066,94.03,94.03,296499996.0
2006-11-07 08:34:00,94.038,94.057,94.032,94.056,200600003.0
2006-11-07 08:35:00,94.044,94.076,94.041,94.076,235899998.0
2006-11-07 08:36:00,94.08,94.091,94.058,94.072,320099998.0
2006-11-07 08:37:00,94.094,94.104,94.077,94.104,302399998.0
2006-11-07 08:38:00,94.099,94.106,94.075,94.093,200100001.0
2006-11-07 08:39:00,94.076,94.099,94.066,94.098,260099998.0
2006-11-07 08:40:00,94.082,94.096,94.069,94.084,151600002.0
2006-11-07 08:41:00,94.087,94.092,94.061,94.092,207199995.0
2006-11-07 08:42:00,94.07,94.083,94.047,94.08,292499998.0
2006-11-07 08:43:00,94.058,94.078,94.052,94.078,227600000.0
2006-11-07 08:44:00,94.091,94.101,94.071,94.071,245099998.0
2006-11-07 08:45:00,94.095,94.095,94.06,94.078,272299998.0
2006-11-07 08:46:00,94.09,94.095,94.068,94.073,252599999.0
2006-11-07 08:47:00,94.078,94.098,94.073,94.088,99799999.0
2006-11-07 08:48:00,94.101,94.101,94.058,94.058,251100001.0
2006-11-07 08:49:00,94.069,94.14,94.059,94.124,365100002.0
2006-11-07 08:50:00,94.122,94.122,94.094,94.094,134000000.0
2006-11-07 08:51:00,94.091,94.118,94.069,94.093,208900004.0
2006-11-07 08:52:00,94.084,94.106,94.064,94.087,233300000.0
2006-11-07 08:53:00,94.082,94.096,94.061,94.08,237300000.0
2006-11-07 08:54:00,94.068,94.092,94.065,94.087,346200004.0
2006-11-07 08:55:00,94.103,94.109,94.079,94.089,129399999.0
2006-11-07 08:56:00,94.113,94.119,94.085,94.085,220300004.0
2006-11-07 08:57:00,94.11,94.11,94.085,94.093,403300005.0
2006-11-07 08:58:00,94.078,94.093,94.062,94.089,191899999.0
2006-11-07 08:59:00,94.086,94.086,94.06,94.068,123000001.0
2006-11-07 09:00:00,94.079,94.095,94.066,94.095,213299999.0
2006-11-07 09:01:00,94.066,94.084,94.055,94.066,310499998.0
2006-11-07 09:02:00,94.068,94.075,94.049,94.063,334200004.0
2006-11-07 09:03:00,94.083,94.094,94.068,94.073,180299997.0
2006-11-07 09:04:00,94.087,94.091,94.064,94.068,239200001.0
2006-11-07 09:05:00,94.071,94.085,94.044,94.068,263399999.0
2006-11-07 09:06:00,94.072,94.076,94.043,94.043,154999999.0
2006-11-07 09:07:00,94.05,94.064,94.036,94.052,197199998.0
2006-11-07 09:08:00,94.036,94.039,94.007,94.011,190100004.0
2006-11-07 09:09:00,94.008,94.038,94.005,94.035,319899997.0
2006-11-07 09:10:00,94.019,94.037,94.015,94.018,214200002.0
2006-11-07 09:11:00,94.029,94.05,94.026,94.05,142500000.0
2006-11-07 09:12:00,94.053,94.065,94.028,94.051,301600002.0
2006-11-07 09:13:00,94.049,94.073,94.047,94.051,372199999.0
2006-11-07 09:14:00,94.039,94.059,94.036,94.054,71300000.0
2006-11-07 09:15:00,94.053,94.053,94.027,94.027,176099997.0
2006-11-07 09:16:00,94.047,94.058,94.032,94.039,129399999.0
2006-11-07 09:17:00,94.043,94.048,94.02,94.03,340099997.0
2006-11-07 09:18:00,94.049,94.072,94.03,94.06,308500000.0
2006-11-07 09:19:00,94.055,94.072,94.045,94.065,175899999.0
2006-11-07 09:20:00,94.065,94.08,94.047,94.06,278500000.0
2006-11-07 09:21:00,94.077,94.083,94.052,94.052,179600000.0
2006-11-07 09:22:00,94.041,94.073,94.041,94.07,171100000.0
2006-11-07 09:23:00,94.043,94.06,94.03,94.045,244400004.0
2006-11-07 09:24:00,94.041,94.051,94.023,94.036,136499998.0
2006-11-07 09:25:00,94.023,94.047,94.006,94.044,344400002.0
2006-11-07 09:26:00,94.013,94.031,94.013,94.021,57800000.0
2006-11-07 09:27:00,94.025,94.032,94.006,94.017,354100001.0
2006-11-07 09:28:00,94.031,94.031,94.003,94.011,370000000.0
2006-11-07 09:29:00,94.024,94.047,94.024,94.047,211000002.0
2006-11-07 09:30:00,94.025,94.042,94.004,94.025,124599999.0
2006-11-07 09:31:00,94.011,94.027,94.001,94.008,109300000.0
2006-11-07 09:32:00,94.029,94.032,94.01,94.02,207000000.0
2006-11-07 09:33:00,94.03,94.048,94.022,94.032,211799998.0
2006-11-07 09:34:00,94.025,94.058,94.025,94.042,215999999.0
2006-11-07 09:35:00,94.016,94.049,94.016,94.034,252899999.0
2006-11-07 09:36:00,94.029,94.042,94.011,94.031,328899997.0
2006-11-07 09:37:00,94.02,94.05,94.013,94.036,207099998.0
2006-11-07 09:38:00,94.038,94.045,94.014,94.037,321900000.0
2006-11-07 09:39:00,94.019,94.04,94.016,94.04,228499997.0
2006-11-07 09:40:00,94.034,94.044,94.029,94.044,92700001.0
2006-11-07 09:41:00,94.022,94.035,94.007,94.029,272400002.0
2006-11-07 09:42:00,94.031,94.036,94.001,94.016,289299999.0
2006-11-07 09:43:00,94.003,94.013,93.984,94.013,163199998.0
2006-11-07 09:44:00,93.995,94.005,93.972,93.982,135100000.0
2006-11-07 09:45:00,94.004,94.027,93.996,94.013,346200005.0
2006-11-07 09:46:00,94.013,94.021,93.997,94.004,178900001.0
2006-11-07 09:47:00,94.03,94.042,94.001,94.037,187500000.0
2006-11-07 09:48:00,94.038,94.046,94.008,94.031,197199996.0
2006-11-07 09:49:00,94.044,94.044,94.023,94.023,180199998.0
2006-11-07 09:50:00,94.02,94.045,94.016,94.034,277800001.0
2006-11-07 09:51:00,94.026,94.042,94.012,94.014,203599996.0
2006-11-07 09:52:00,93.995,94.02,93.989,94.015,109199999.0
2006-11-07 09:53:00,94.013,94.02,93.994,94.018,214799997.0
2006-11-07 09:54:00,94.012,94.023,93.986,93.996,244399999.0
2006-11-07 09:55:00,93.993,94.009,93.974,93.989,222299999.0
2006-11-07 09:56:00,94.007,94.007,93.976,93.992,289299998.0
2006-11-07 09:57:00,93.993,94.02,93.987,94.0,324500000.0
2006-11-07 09:58:00,94.005,94.023,93.986,93.986,242800005.0
2006-11-07 09:59:00,94.011,94.031,94.0,94.031,57699999.0
2006-11-07 10:00:00,94.037,94.038,94.016,94.03,221399999.0
2006-11-07 10:01:00,94.032,94.032,93.968,93.968,270300003.0
2006-11-07 10:02:00,94.008,94.015,93.986,94.015,150199999.0
2006-11-07 10:03:00,93.991,94.016,93.98,93.991,280000006.0
2006-11-07 10:04:00,93.995,93.995,93.965,93.98,213399999.0
2006-11-07 10:05:00,93.972,94.006,93.971,93.971,126199998.0
2006-11-07 10:06:00,93.988,93.988,93.973,93.977,80200000.0
2006-11-07 10:07:00,93.958,93.984,93.942,93.984,162800000.0
2006-11-07 10:08:00,93.958,93.983,93.956,93.976,185800000.0
2006-11-07 10:09:00,93.969,93.969,93.947,93.95,204700002.0
2006-11-07 10:10:00,93.942,93.968,93.941,93.963,204699999.0
2006-11-07 10:11:00,93.938,93.976,93.938,93.976,204499999.0
2006-11-07 10:12:00,93.973,93.973,93.942,93.942,320799999.0
2006-11-07 10:13:00,93.957,93.982,93.951,93.968,194099998.0
2006-11-07 10:14:00,93.981,93.981,93.961,93.961,68500002.0
2006-11-07 10:15:00,93.978,93.978,93.949,93.955,211699998.0
2006-11-07 10:16:00,93.949,93.991,93.949,93.988,290900000.0
2006-11-07 10:17:00,93.982,94.006,93.974,93.994,299200004.0
2006-11-07 10:18:00,93.974,93.999,93.974,93.995,117500001.0
2006-11-07 10:19:00,93.957,93.979,93.957,93.975,363400001.0
2006-11-07 10:20:00,93.961,93.975,93.932,93.975,369100001.0
2006-11-07 10:21:00,93.965,93.979,93.95,93.959,369299998.0
2006-11-07 10:22:00,93.964,93.989,93.963,93.973,231699999.0
2006-11-07 10:23:00,93.976,93.989,93.964,93.985,372699996.0
2006-11-07 10:24:00,93.973,93.998,93.966,93.998,180200005.0
2006-11-07 10:25:00,93.989,93.995,93.972,93.982,158999998.0
2006-11-07 10:26:00,93.996,93.996,93.965,93.965,277800001.0
2006-11-07 10:27:00,93.972,93.998,93.966,93.99,247800000.0
2006-11-07 10:28:00,93.959,93.998,93.959,93.998,185899999.0
2006-11-07 10:29:00,93.983,94.005,93.975,93.986,252700005.0
2006-11-07 10:30:00,93.979,94.007,93.979,93.999,165000003.0
2006-11-07 10:31:00,93.991,94.008,93.958,94.003,214700002.0
2006-11-07 10:32:00,94.001,94.007,93.979,94.007,189100002.0
2006-11-07 10:33:00,94.001,94.023,93.995,94.016,211400004.0
2006-11-07 10:34:00,94.002,94.024,93.995,94.008,297899996.0
2006-11-07 10:35:00,94.032,94.034,94.0,94.017,279599999.0
2006-11-07 10:36:00,94.016,94.032,93.997,94.009,257599999.0
2006-11-07 10:37:00,94.021,94.036,94.0,94.024,319599997.0
2006-11-07 10:38:00,94.031,94.031,93.993,93.993,220400001.0
2006-11-07 10:39:00,94.025,94.035,94.016,94.018,138599999.0
2006-11-07 10:40:00,94.005,94.037,94.005,94.026,289500000.0
2006-11-07 10:41:00,94.028,94.028,94.002,94.002,184400001.0
2006-11-07 10:42:00,94.017,94.032,93.997,94.013,294999999.0
2006-11-07 10:43:00,94.003,94.025,93.99,94.017,199700000.0
2006-11-07 10:44:00,94.031,94.038,94.002,94.002,227599998.0
2006-11-07 10:45:00,94.028,94.057,94.026,94.057,276999995.0
2006-11-07 10:46:00,94.043,94.054,94.026,94.048,346299996.0
2006-11-07 10:47:00,94.052,94.055,94.032,94.047,298500000.0
2006-11-07 10:48:00,94.043,94.058,94.033,94.033,264700005.0
2006-11-07 10:49:00,94.065,94.07,94.053,94.068,167799997.0
2006-11-07 10:50:00,94.065,94.065,94.027,94.027,134099996.0
2006-11-07 10:51:00,94.043,94.052,94.029,94.037,97200000.0
2006-11-07 10:52:00,94.034,94.053,94.019,94.03,188100003.0
2006-11-07 10:53:00,94.043,94.058,94.034,94.053,168099998.0
2006-11-07 10:54:00,94.032,94.062,94.01,94.053,137000002.0
2006-11-07 10:55:00,94.04,94.059,94.034,94.059,208200000.0
2006-11-07 10:56:00,94.031,94.058,94.025,94.058,270599996.0
2006-11-07 10:57:00,94.045,94.071,94.04,94.051,359599998.0
2006-11-07 10:58:00,94.057,94.059,94.029,94.046,205800001.0
2006-11-07 10:59:00,94.051,94.058,94.031,94.031,228500001.0
2006-11-07 11:00:00,94.025,94.049,94.014,94.029,173800000.0
2006-11-07 11:01:00,94.049,94.055,94.031,94.035,196299999.0
2006-11-07 11:02:00,94.049,94.056,94.028,94.038,331000000.0
2006-11-07 11:03:00,94.057,94.057,94.027,94.027,97100001.0
2006-11-07 11:04:00,94.056,94.062,94.038,94.045,282099997.0
2006-11-07 11:05:00,94.048,94.084,94.048,94.072,286899997.0
2006-11-07 11:06:00,94.074,94.096,94.069,94.094,157599999.0
2006-11-07 11:07:00,94.097,94.107,94.077,94.106,292599999.0
2006-11-07 11:08:00,94.08,94.103,94.079,94.082,213799998.0
2006-11-07 11:09:00,94.09,94.09,94.068,94.068,110299999.0
2006-11-07 11:10:00,94.08,94.084,94.06,94.06,218699999.0
2006-11-07 11:11:00,94.06,94.083,94.036,94.065,384000000.0
2006-11-07 11:12:00,94.081,94.088,94.064,94.085,232099999.0
2006-11-07 11:13:00,94.065,94.09,94.061,94.083,209900000.0
2006-11-07 11:14:00,94.09,94.094,94.068,94.076,296899996.0
2006-11-07 11:15:00,94.092,94.113,94.076,94.088,280199999.0
2006-11-07 11:16:00,94.095,94.112,94.082,94.112,190300000.0
2006-11-07 11:17:00,94.091,94.108,94.084,94.091,131299996.0
2006-11-07 11:18:00,94.067,94.098,94.062,94.085,278800000.0
2006-11-07 11:19:00,94.065,94.088,94.065,94.084,136000001.0
2006-11-07 11:20:00,94.083,94.106,94.066,94.091,296000001.0
2006-11-07 11:21:00,94.107,94.118,94.084,94.11,251400001.0
2006-11-07 11:22:00,94.099,94.117,94.099,94.104,171399998.0
2006-11-07 11:23:00,94.084,94.104,94.081,94.095,85299999.0
2006-11-07 11:24:00,94.082,94.108,94.078,94.088,290000002.0
2006-11-07 11:25:00,94.071,94.083,94.048,94.06,192599999.0
2006-11-07 11:26:00,94.053,94.068,94.039,94.054,355899995.0
2006-11-07 11:27:00,94.048,94.064,94.03,94.057,199600000.0
2006-11-07 11:28:00,94.05,94.079,94.047,94.076,172599999.0
2006-11-07 11:29:00,94.072,94.116,94.072,94.11,294700000.0
2006-11-07 11:30:00,94.086,94.115,94.079,94.115,293100000.0
2006-11-07 11:31:00,94.118,94.133,94.111,94.125,206899997.0
2006-11-07 11:32:00,94.134,94.143,94.111,94.127,374499998.0
2006-11-07 11:33:00,94.118,94.141,94.095,94.117,279600003.0
2006-11-07 11:34:00,94.122,94.125,94.094,94.096,375299997.0
2006-11-07 11:35:00,94.097,94.111,94.082,94.095,177200001.0
2006-11-07 11:36:00,94.088,94.109,94.075,94.085,256500001.0
2006-11-07 11:37:00,94.077,94.104,94.077,94.102,230199999.0
2006-11-07 11:38:00,94.085,94.103,94.074,94.087,201300002.0
2006-11-07 11:39:00,94.085,94.108,94.072,94.093,234199999.0
2006-11-07 11:40:00,94.108,94.109,94.089,94.094,261199997.0
2006-11-07 11:41:00,94.098,94.101,94.066,94.066,314299998.0
2006-11-07 11:42:00,94.077,94.098,94.072,94.085,242900002.0
2006-11-07 11:43:00,94.071,94.095,94.068,94.085,252700001.0
2006-11-07 11:44:00,94.068,94.089,94.068,94.089,407000002.0
2006-11-07 11:45:00,94.088,94.094,94.07,94.086,180299999.0
2006-11-07 11:46:00,94.08,94.085,94.058,94.07,114499999.0
2006-11-07 11:47:00,94.081,94.086,94.061,94.071,235999996.0
2006-11-07 11:48:00,94.059,94.084,94.057,94.066,312600001.0
2006-11-07 11:49:00,94.07,94.083,94.049,94.055,267999999.0
2006-11-07 11:50:00,94.053,94.079,94.045,94.079,174499999.0
2006-11-07 11:51:00,94.08,94.092,94.067,94.07,271000002.0
2006-11-07 11:52:00,94.086,94.098,94.073,94.097,169800001.0
2006-11-07 11:53:00,94.108,94.108,94.08,94.091,402099996.0
2006-11-07 11:54:00,94.089,94.102,94.069,94.069,226100001.0
2006-11-07 11:55:00,94.077,94.112,94.077,94.103,162900001.0
2006-11-07 11:56:00,94.093,94.107,94.078,94.093,240199998.0
2006-11-07 11:57:00,94.069,94.1,94.065,94.1,90200000.0
2006-11-07 11:58:00,94.098,94.113,94.081,94.09,318299999.0
2006-11-07 11:59:00,94.113,94.128,94.093,94.093,351199998.0
2006-11-07 12:00:00,94.107,94.113,94.08,94.102,165200001.0
2006-11-07 12:01:00,94.106,94.121,94.088,94.103,146499999.0
2006-11-07 12:02:00,94.106,94.127,94.086,94.123,171500000.0
2006-11-07 12:03:00,94.116,94.127,94.097,94.114,267799997.0
2006-11-07 12:04:00,94.103,94.127,94.098,94.127,176400000.0
2006-11-07 12:05:00,94.13,94.139,94.11,94.11,275200001.0
2006-11-07 12:06:00,94.127,94.156,94.115,94.139,275399997.0
2006-11-07 12:07:00,94.157,94.164,94.134,94.134,282100000.0
2006-11-07 12:08:00,94.136,94.144,94.121,94.123,118300000.0
2006-11-07 12:09:00,94.15,94.167,94.139,94.139,171100000.0
2006-11-07 12:10:00,94.141,94.166,94.135,94.149,131199999.0
2006-11-07 12:11:00,94.14,94.152,94.123,94.135,295699998.0
2006-11-07 12:12:00,94.138,94.154,94.12,94.121,320099997.0
2006-11-07 12:13:00,94.133,94.146,94.098,94.118,297099997.0
2006-11-07 12:14:00,94.128,94.131,94.11,94.118,368700000.0
2006-11-07 12:15:00,94.133,94.135,94.102,94.112,103099997.0
2006-11-07 12:16:00,94.118,94.127,94.099,94.108,142599998.0
2006-11-07 12:17:00,94.12,94.121,94.083,94.083,249099997.0
2006-11-07 12:18:00,94.109,94.128,94.097,94.098,179200000.0
2006-11-07 12:19:00,94.1,94.125,94.092,94.107,265999996.0
2006-11-07 12:20:00,94.125,94.138,94.11,94.124,280900003.0
2006-11-07 12:21:00,94.123,94.158,94.119,94.151,247799997.0
2006-11-07 12:22:00,94.126,94.149,94.126,94.149,52999998.0
2006-11-07 12:23:00,94.144,94.157,94.125,94.141,172000000.0
2006-11-07 12:24:00,94.154,94.185,94.154,94.174,273100002.0
2006-11-07 12:25:00,94.163,94.177,94.145,94.149,95400001.0
2006-11-07 12:26:00,94.181,94.188,94.162,94.168,209500002.0
2006-11-07 12:27:00,94.16,94.18,94.157,94.175,302499999.0
2006-11-07 12:28:00,94.154,94.191,94.154,94.166,270299996.0
2006-11-07 12:29:00,94.17,94.185,94.153,94.163,294900001.0
2006-11-07 12:30:00,94.125,94.15,94.125,94.143,129800001.0
2006-11-07 12:31:00,94.141,94.155,94.129,94.15,274400007.0
2006-11-07 12:32:00,94.129,94.154,94.122,94.154,198599999.0
2006-11-07 12:33:00,94.133,94.15,94.125,94.138,146800001.0
2006-11-07 12:34:00,94.133,94.143,94.125,94.128,195100004.0
2006-11-07 12:35:00,94.128,94.149,94.127,94.149,237900003.0
2006-11-07 12:36:00,94.13,94.147,94.124,94.142,249899998.0
2006-11-07 12:37:00,94.129,94.153,94.125,94.148,307599998.0
2006-11-07 12:38:00,94.152,94.159,94.137,94.148,270299998.0
2006-11-07 12:39:00,94.137,94.165,94.13,94.165,210300005.0
2006-11-07 12:40:00,94.176,94.193,94.168,94.169,225499997.0
2006-11-07 12:41:00,94.183,94.195,94.168,94.182,125200001.0
2006-11-07 12:42:00,94.18,94.193,94.167,94.181,175899999.0
2006-11-07 12:43:00,94.194,94.205,94.181,94.181,205800000.0
2006-11-07 12:44:00,94.188,94.193,94.168,94.168,138599999.0
2006-11-07 12:45:00,94.171,94.209,94.171,94.195,260300000.0
2006-11-07 12:46:00,94.207,94.214,94.19,94.195,275800000.0
2006-11-07 12:47:00,94.217,94.235,94.204,94.214,236299999.0
2006-11-07 12:48:00,94.219,94.235,94.208,94.225,233800004.0
2006-11-07 12:49:00,94.218,94.23,94.212,94.225,33900001.0
2006-11-07 12:50:00,94.227,94.227,94.203,94.211,216300001.0
2006-11-07 12:51:00,94.204,94.216,94.181,94.202,125099999.0
2006-11-07 12:52:00,94.203,94.23,94.2,94.227,212699997.0
2006-11-07 12:53:00,94.222,94.226,94.164,94.164,90999998.0
2006-11-07 12:54:00,94.222,94.223,94.197,94.205,116800001.0
2006-11-07 12:55:00,94.215,94.225,94.194,94.206,42800000.0
2006-11-07 12:56:00,94.215,94.227,94.192,94.206,139499998.0
2006-11-07 12:57:00,94.196,94.211,94.196,94.211,26300000.0
2006-11-07 12:58:00,94.194,94.224,94.194,94.213,223000000.0
2006-11-07 12:59:00,94.191,94.211,94.169,94.194,253100000.0
2006-11-07 13:00:00,94.204,94.215,94.179,94.179,371299997.0
2006-11-07 13:01:00,94.178,94.207,94.178,94.207,70700000.0
2006-11-07 13:02:00,94.213,94.213,94.187,94.189,234399998.0
2006-11-07 13:03:00,94.209,94.223,94.197,94.198,202799999.0
2006-11-07 13:04:00,94.201,94.22,94.201,94.215,193500000.0
2006-11-07 13:05:00,94.209,94.209,94.187,94.187,128600002.0
2006-11-07 13:06:00,94.196,94.201,94.176,94.176,296299998.0
2006-11-07 13:07:00,94.183,94.198,94.159,94.159,431900002.0
2006-11-07 13:08:00,94.171,94.19,94.171,94.19,74699999.0
2006-11-07 13:09:00,94.167,94.194,94.166,94.186,295000003.0
2006-11-07 13:10:00,94.183,94.185,94.165,94.168,313900003.0
2006-11-07 13:11:00,94.163,94.181,94.142,94.157,132600003.0
2006-11-07 13:12:00,94.142,94.174,94.141,94.174,315900004.0
2006-11-07 13:13:00,94.162,94.167,94.141,94.149,163200001.0
2006-11-07 13:14:00,94.175,94.179,94.154,94.175,166399998.0
2006-11-07 13:15:00,94.175,94.18,94.146,94.146,287299997.0
2006-11-07 13:16:00,94.146,94.166,94.146,94.164,116500001.0
2006-11-07 13:17:00,94.161,94.161,94.107,94.136,281400003.0
2006-11-07 13:18:00,94.155,94.165,94.14,94.151,204999999.0
2006-11-07 13:19:00,94.151,94.157,94.132,94.132,215999997.0
2006-11-07 13:20:00,94.134,94.152,94.126,94.139,141800000.0
2006-11-07 13:21:00,94.147,94.154,94.13,94.13,153599998.0
2006-11-07 13:22:00,94.123,94.144,94.122,94.141,181099999.0
2006-11-07 13:23:00,94.133,94.157,94.133,94.157,164799998.0
2006-11-07 13:24:00,94.159,94.165,94.147,94.151,104900001.0
2006-11-07 13:25:00,94.161,94.161,94.129,94.14,244600000.0
2006-11-07 13:26:00,94.158,94.158,94.132,94.142,204500000.0
2006-11-07 13:27:00,94.134,94.158,94.128,94.148,170100001.0
2006-11-07 13:28:00,94.145,94.145,94.115,94.121,277199998.0
2006-11-07 13:29:00,94.152,94.152,94.126,94.137,188799999.0
2006-11-07 13:30:00,94.147,94.147,94.112,94.126,226899999.0
2006-11-07 13:31:00,94.132,94.152,94.132,94.151,227099999.0
2006-11-07 13:32:00,94.125,94.164,94.125,94.164,169699999.0
2006-11-07 13:33:00,94.143,94.163,94.14,94.145,335299999.0
2006-11-07 13:34:00,94.167,94.17,94.14,94.152,197199997.0
2006-11-07 13:35:00,94.174,94.193,94.148,94.178,204400000.0
2006-11-07 13:36:00,94.187,94.205,94.176,94.193,219300002.0
2006-11-07 13:37:00,94.172,94.198,94.166,94.185,158699997.0
2006-11-07 13:38:00,94.177,94.19,94.156,94.178,196300002.0
2006-11-07 13:39:00,94.188,94.196,94.163,94.182,151399999.0
2006-11-07 13:40:00,94.203,94.207,94.182,94.183,242000002.0
2006-11-07 13:41:00,94.185,94.19,94.167,94.171,291500000.0
2006-11-07 13:42:00,94.167,94.184,94.158,94.177,239499999.0
2006-11-07 13:43:00,94.183,94.202,94.169,94.182,191100001.0
2006-11-07 13:44:00,94.206,94.206,94.179,94.179,183599997.0
2006-11-07 13:45:00,94.196,94.202,94.168,94.168,216400002.0
2006-11-07 13:46:00,94.173,94.196,94.164,94.171,383799996.0
2006-11-07 13:47:00,94.173,94.202,94.162,94.195,396599994.0
2006-11-07 13:48:00,94.167,94.184,94.158,94.177,119700000.0
2006-11-07 13:49:00,94.163,94.181,94.16,94.162,176400002.0
2006-11-07 13:50:00,94.159,94.192,94.159,94.187,255299998.0
2006-11-07 13:51:00,94.169,94.199,94.169,94.199,64799999.0
2006-11-07 13:52:00,94.188,94.189,94.156,94.156,270599996.0
2006-11-07 13:53:00,94.149,94.183,94.149,94.178,318300005.0
2006-11-07 13:54:00,94.154,94.185,94.144,94.185,317200001.0
2006-11-07 13:55:00,94.174,94.186,94.164,94.173,141100000.0
2006-11-07 13:56:00,94.163,94.187,94.158,94.187,224999999.0
2006-11-07 13:57:00,94.176,94.19,94.159,94.169,296100000.0
2006-11-07 13:58:00,94.184,94.185,94.158,94.158,193899998.0
2006-11-07 13:59:00,94.182,94.182,94.158,94.161,155600000.0
2006-11-07 14:00:00,94.164,94.185,94.147,94.185,248099999.0
2006-11-07 14:01:00,94.186,94.186,94.158,94.173,255599999.0
2006-11-07 14:02:00,94.187,94.203,94.165,94.184,185600001.0
2006-11-07 14:03:00,94.172,94.19,94.172,94.185,170599998.0
2006-11-07 14:04:00,94.179,94.201,94.162,94.18,303200000.0
2006-11-07 14:05:00,94.187,94.195,94.164,94.164,62500000.0
2006-11-07 14:06:00,94.182,94.205,94.163,94.184,246399997.0
2006-11-07 14:07:00,94.181,94.197,94.163,94.176,193400000.0
2006-11-07 14:08:00,94.164,94.19,94.158,94.175,228399999.0
2006-11-07 14:09:00,94.179,94.193,94.167,94.175,96199999.0
2006-11-07 14:10:00,94.197,94.204,94.16,94.181,305099996.0
2006-11-07 14:11:00,94.191,94.193,94.167,94.176,194800001.0
2006-11-07 14:12:00,94.187,94.201,94.179,94.2,243700001.0
2006-11-07 14:13:00,94.211,94.218,94.186,94.189,188799998.0
2006-11-07 14:14:00,94.197,94.212,94.181,94.202,224400000.0
2006-11-07 14:15:00,94.181,94.205,94.174,94.19,279499996.0
2006-11-07 14:16:00,94.2,94.205,94.183,94.184,210300000.0
2006-11-07 14:17:00,94.196,94.203,94.177,94.177,154200001.0
2006-11-07 14:18:00,94.172,94.188,94.149,94.176,257600001.0
2006-11-07 14:19:00,94.17,94.201,94.159,94.186,275399999.0
2006-11-07 14:20:00,94.178,94.19,94.164,94.185,153100002.0
2006-11-07 14:21:00,94.192,94.197,94.173,94.182,194300002.0
2006-11-07 14:22:00,94.175,94.183,94.156,94.166,217699999.0
2006-11-07 14:23:00,94.167,94.19,94.157,94.18,179200001.0
2006-11-07 14:24:00,94.168,94.185,94.158,94.183,214199999.0
2006-11-07 14:25:00,94.185,94.191,94.168,94.19,245800001.0
2006-11-07 14:26:00,94.185,94.195,94.159,94.171,135099999.0
2006-11-07 14:27:00,94.18,94.198,94.179,94.187,117500001.0
2006-11-07 14:28:00,94.18,94.198,94.175,94.195,130199999.0
2006-11-07 14:29:00,94.197,94.209,94.186,94.208,368899999.0
2006-11-07 14:30:00,94.187,94.201,94.155,94.159,311400000.0
2006-11-07 14:31:00,94.179,94.202,94.154,94.18,490899997.0
2006-11-07 14:32:00,94.189,94.208,94.169,94.178,233899997.0
2006-11-07 14:33:00,94.188,94.19,94.172,94.172,243599998.0
2006-11-07 14:34:00,94.183,94.203,94.171,94.176,216199999.0
2006-11-07 14:35:00,94.193,94.206,94.18,94.187,209100000.0
2006-11-07 14:36:00,94.173,94.207,94.173,94.205,176499996.0
2006-11-07 14:37:00,94.196,94.211,94.182,94.193,137500000.0
2006-11-07 14:38:00,94.191,94.193,94.17,94.193,131700000.0
2006-11-07 14:39:00,94.208,94.208,94.176,94.177,213299998.0
2006-11-07 14:40:00,94.197,94.197,94.174,94.174,126399998.0
2006-11-07 14:41:00,94.19,94.191,94.168,94.174,131099998.0
2006-11-07 14:42:00,94.18,94.2,94.168,94.183,263399997.0
2006-11-07 14:43:00,94.188,94.188,94.159,94.17,166100001.0
2006-11-07 14:44:00,94.172,94.192,94.168,94.184,260899999.0
2006-11-07 14:45:00,94.177,94.195,94.16,94.185,237199998.0
2006-11-07 14:46:00,94.159,94.192,94.159,94.192,189699998.0
2006-11-07 14:47:00,94.174,94.189,94.159,94.18,212400000.0
2006-11-07 14:48:00,94.167,94.179,94.156,94.156,261600004.0
2006-11-07 14:49:00,94.164,94.188,94.152,94.17,142799997.0
2006-11-07 14:50:00,94.165,94.196,94.165,94.193,302500002.0
2006-11-07 14:51:00,94.194,94.202,94.173,94.19,317899998.0
2006-11-07 14:52:00,94.193,94.207,94.177,94.2,253699995.0
2006-11-07 14:53:00,94.189,94.203,94.172,94.179,308699995.0
2006-11-07 14:54:00,94.185,94.215,94.183,94.205,299800001.0
2006-11-07 14:55:00,94.197,94.203,94.158,94.158,386700001.0
2006-11-07 14:56:00,94.163,94.184,94.16,94.166,211899999.0
2006-11-07 14:57:00,94.185,94.185,94.144,94.144,346600001.0
2006-11-07 14:58:00,94.157,94.174,94.15,94.173,314399996.0
2006-11-07 14:59:00,94.15,94.175,94.115,94.153,78400000.0
2006-11-07 15:00:00,94.174,94.174,94.149,94.149,105300000.0
2006-11-07 15:01:00,94.172,94.178,94.152,94.165,135099999.0
2006-11-07 15:02:00,94.161,94.18,94.161,94.162,118900002.0
2006-11-07 15:03:00,94.178,94.178,94.15,94.15,214599999.0
2006-11-07 15:04:00,94.153,94.186,94.153,94.186,314400002.0
2006-11-07 15:05:00,94.162,94.179,94.152,94.177,244899998.0
2006-11-07 15:06:00,94.155,94.18,94.155,94.176,220899995.0
2006-11-07 15:07:00,94.158,94.18,94.151,94.165,189400002.0
2006-11-07 15:08:00,94.174,94.204,94.17,94.172,257000001.0
2006-11-07 15:09:00,94.185,94.196,94.185,94.185,38400000.0
2006-11-07 15:10:00,94.172,94.193,94.172,94.181,167500002.0
2006-11-07 15:11:00,94.169,94.194,94.168,94.172,200599999.0
2006-11-07 15:12:00,94.175,94.175,94.143,94.156,252400001.0
2006-11-07 15:13:00,94.151,94.172,94.144,94.163,199499998.0
2006-11-07 15:14:00,94.163,94.176,94.154,94.154,242499998.0
2006-11-07 15:15:00,94.155,94.171,94.139,94.157,357699999.0
2006-11-07 15:16:00,94.166,94.175,94.15,94.157,252699998.0
2006-11-07 15:17:00,94.175,94.187,94.155,94.175,305600001.0
2006-11-07 15:18:00,94.175,94.207,94.175,94.205,156700002.0
2006-11-07 15:19:00,94.208,94.216,94.183,94.183,265100000.0
2006-11-07 15:20:00,94.204,94.218,94.179,94.204,245699997.0
2006-11-07 15:21:00,94.212,94.23,94.2,94.225,213799997.0
2006-11-07 15:22:00,94.239,94.239,94.182,94.216,177300001.0
2006-11-07 15:23:00,94.222,94.243,94.215,94.226,313599996.0
2006-11-07 15:24:00,94.235,94.24,94.216,94.216,230199999.0
2006-11-07 15:25:00,94.233,94.238,94.209,94.232,174900001.0
2006-11-07 15:26:00,94.226,94.252,94.226,94.239,162599997.0
2006-11-07 15:27:00,94.226,94.26,94.226,94.242,226600001.0
2006-11-07 15:28:00,94.24,94.24,94.204,94.212,261100000.0
2006-11-07 15:29:00,94.226,94.25,94.205,94.235,282000004.0
2006-11-07 15:30:00,94.234,94.247,94.219,94.231,194199998.0
2006-11-07 15:31:00,94.227,94.234,94.212,94.22,310299994.0
2006-11-07 15:32:00,94.218,94.251,94.212,94.231,201400000.0
2006-11-07 15:33:00,94.259,94.265,94.231,94.239,284999997.0
2006-11-07 15:34:00,94.233,94.234,94.207,94.211,350399999.0
2006-11-07 15:35:00,94.213,94.232,94.198,94.214,264600002.0
2006-11-07 15:36:00,94.195,94.226,94.195,94.217,291099999.0
2006-11-07 15:37:00,94.221,94.224,94.202,94.202,159600002.0
2006-11-07 15:38:00,94.212,94.225,94.195,94.203,126799998.0
2006-11-07 15:39:00,94.199,94.213,94.187,94.206,144700003.0
2006-11-07 15:40:00,94.222,94.249,94.214,94.235,176199999.0
2006-11-07 15:41:00,94.232,94.256,94.21,94.236,164700000.0
2006-11-07 15:42:00,94.258,94.258,94.232,94.238,181799998.0
2006-11-07 15:43:00,94.262,94.262,94.233,94.239,176199999.0
2006-11-07 15:44:00,94.224,94.246,94.198,94.232,188199997.0
2006-11-07 15:45:00,94.231,94.252,94.228,94.252,194599997.0
2006-11-07 15:46:00,94.244,94.248,94.226,94.231,157700000.0
2006-11-07 15:47:00,94.232,94.266,94.231,94.244,243800002.0
2006-11-07 15:48:00,94.238,94.262,94.238,94.254,171600001.0
2006-11-07 15:49:00,94.25,94.251,94.231,94.235,207900004.0
2006-11-07 15:50:00,94.25,94.25,94.227,94.227,110599998.0
2006-11-07 15:51:00,94.225,94.243,94.215,94.235,301299994.0
2006-11-07 15:52:00,94.241,94.241,94.205,94.209,287899996.0
2006-11-07 15:53:00,94.229,94.24,94.206,94.213,304900001.0
2006-11-07 15:54:00,94.22,94.247,94.203,94.23,244799998.0
2006-11-07 15:55:00,94.239,94.253,94.226,94.249,212799998.0
2006-11-07 15:56:00,94.225,94.243,94.195,94.233,230199994.0
2006-11-07 15:57:00,94.233,94.24,94.216,94.228,236899998.0
2006-11-07 15:58:00,94.242,94.246,94.204,94.217,273600000.0
2006-11-07 15:59:00,94.243,94.259,94.228,94.259,177600000.0
2006-11-07 16:00:00,94.256,94.273,94.239,94.259,221599999.0
2006-11-07 16:01:00,94.252,94.275,94.232,94.247,345900001.0
2006-11-07 16:02:00,94.24,94.247,94.223,94.23,147099998.0
2006-11-07 16:03:00,94.233,94.254,94.217,94.236,303499998.0
2006-11-07 16:04:00,94.227,94.249,94.226,94.242,309999996.0
2006-11-07 16:05:00,94.233,94.262,94.233,94.26,238800001.0
2006-11-07 16:06:00,94.25,94.25,94.217,94.226,128700003.0
2006-11-07 16:07:00,94.222,94.24,94.206,94.216,270300003.0
2006-11-07 16:08:00,94.219,94.234,94.206,94.225,215999997.0
2006-11-07 16:09:00,94.226,94.227,94.206,94.208,96399999.0
2006-11-07 16:10:00,94.217,94.274,94.212,94.255,271999998.0
2006-11-07 16:11:00,94.234,94.27,94.23,94.268,437099992.0
2006-11-07 16:12:00,94.255,94.263,94.236,94.249,156300001.0
2006-11-07 16:13:00,94.278,94.278,94.213,94.273,91799999.0
2006-11-07 16:14:00,94.247,94.272,94.231,94.272,232099998.0
2006-11-07 16:15:00,94.265,94.281,94.252,94.276,204999997.0
2006-11-07 16:16:00,94.276,94.297,94.27,94.295,328499997.0
2006-11-07 16:17:00,94.296,94.296,94.247,94.247,267099998.0
2006-11-07 16:18:00,94.293,94.314,94.282,94.293,233900003.0
2006-11-07 16:19:00,94.266,94.28,94.251,94.269,172800002.0
2006-11-07 16:20:00,94.26,94.26,94.225,94.238,300399998.0
2006-11-07 16:21:00,94.25,94.25,94.225,94.23,172699996.0
2006-11-07 16:22:00,94.233,94.233,94.199,94.216,173000001.0
2006-11-07 16:23:00,94.208,94.229,94.197,94.229,287600002.0
2006-11-07 16:24:00,94.241,94.242,94.22,94.225,142600001.0
2006-11-07 16:25:00,94.218,94.239,94.2,94.239,141900001.0
2006-11-07 16:26:00,94.219,94.247,94.218,94.247,164700000.0
2006-11-07 16:27:00,94.229,94.258,94.218,94.258,336900000.0
2006-11-07 16:28:00,94.235,94.256,94.235,94.256,114100000.0
2006-11-07 16:29:00,94.243,94.261,94.224,94.23,179999997.0
2006-11-07 16:30:00,94.262,94.262,94.222,94.244,196000003.0
2006-11-07 16:31:00,94.221,94.236,94.203,94.23,213399999.0
2006-11-07 16:32:00,94.23,94.248,94.217,94.242,135300000.0
2006-11-07 16:33:00,94.245,94.251,94.218,94.218,133800000.0
2006-11-07 16:34:00,94.214,94.24,94.205,94.23,229599998.0
2006-11-07 16:35:00,94.209,94.231,94.204,94.221,217299998.0
2006-11-07 16:36:00,94.222,94.236,94.207,94.233,413299998.0
2006-11-07 16:37:00,94.24,94.251,94.22,94.231,227999998.0
2006-11-07 16:38:00,94.237,94.265,94.236,94.25,202200001.0
2006-11-07 16:39:00,94.255,94.273,94.24,94.258,253000003.0
2006-11-07 16:40:00,94.265,94.269,94.244,94.245,295000000.0
2006-11-07 16:41:00,94.249,94.264,94.228,94.244,158999999.0
2006-11-07 16:42:00,94.223,94.258,94.223,94.258,269300001.0
2006-11-07 16:43:00,94.248,94.281,94.233,94.243,346700000.0
2006-11-07 16:44:00,94.263,94.265,94.228,94.23,179899998.0
2006-11-07 16:45:00,94.251,94.265,94.234,94.234,299200005.0
2006-11-07 16:46:00,94.245,94.259,94.234,94.257,289799993.0
2006-11-07 16:47:00,94.252,94.262,94.23,94.245,309599999.0
2006-11-07 16:48:00,94.226,94.255,94.222,94.24,263800000.0
2006-11-07 16:49:00,94.232,94.24,94.205,94.209,299899999.0
2006-11-07 16:50:00,94.195,94.212,94.187,94.187,194800001.0
2006-11-07 16:51:00,94.2,94.233,94.2,94.231,218900000.0
2006-11-07 16:52:00,94.206,94.25,94.206,94.233,307799999.0
2006-11-07 16:53:00,94.238,94.253,94.231,94.249,332800001.0
2006-11-07 16:54:00,94.224,94.26,94.224,94.26,137399999.0
2006-11-07 16:55:00,94.263,94.273,94.242,94.242,226099999.0
2006-11-07 16:56:00,94.269,94.279,94.248,94.259,210599999.0
2006-11-07 16:57:00,94.25,94.262,94.239,94.258,277200003.0
2006-11-07 16:58:00,94.236,94.257,94.228,94.229,198100004.0
2006-11-07 16:59:00,94.228,94.257,94.215,94.231,182399996.0
2006-11-07 17:00:00,94.22,94.242,94.217,94.237,147499998.0
2006-11-07 17:01:00,94.231,94.267,94.223,94.267,182500002.0
2006-11-07 17:02:00,94.277,94.291,94.269,94.278,227300000.0
2006-11-07 17:03:00,94.289,94.293,94.265,94.289,250799996.0
2006-11-07 17:04:00,94.297,94.297,94.26,94.26,135600000.0
2006-11-07 17:05:00,94.268,94.28,94.254,94.275,271999999.0
2006-11-07 17:06:00,94.274,94.297,94.268,94.268,256700001.0
2006-11-07 17:07:00,94.285,94.295,94.26,94.26,175599999.0
2006-11-07 17:08:00,94.258,94.283,94.256,94.27,200399996.0
2006-11-07 17:09:00,94.272,94.295,94.26,94.286,186000001.0
2006-11-07 17:10:00,94.268,94.294,94.268,94.292,272599997.0
2006-11-07 17:11:00,94.273,94.286,94.262,94.278,148699997.0
2006-11-07 17:12:00,94.282,94.283,94.247,94.247,81100000.0
2006-11-07 17:13:00,94.26,94.273,94.236,94.27,215500000.0
2006-11-07 17:14:00,94.242,94.265,94.231,94.265,288299999.0
2006-11-07 17:15:00,94.234,94.253,94.224,94.236,261299999.0
2006-11-07 17:16:00,94.226,94.245,94.222,94.237,119100000.0
2006-11-07 17:17:00,94.217,94.246,94.209,94.246,321999996.0
2006-11-07 17:18:00,94.229,94.255,94.228,94.255,199499998.0
2006-11-07 17:19:00,94.231,94.245,94.211,94.241,351599999.0
2006-11-07 17:20:00,94.238,94.249,94.221,94.226,321200005.0
2006-11-07 17:21:00,94.239,94.239,94.215,94.215,90799998.0
2006-11-07 17:22:00,94.235,94.247,94.214,94.233,158300003.0
2006-11-07 17:23:00,94.245,94.269,94.239,94.269,189699998.0
2006-11-07 17:24:00,94.259,94.261,94.218,94.225,299099997.0
2006-11-07 17:25:00,94.25,94.25,94.228,94.228,137599999.0
2006-11-07 17:26:00,94.231,94.245,94.219,94.242,246800003.0
2006-11-07 17:27:00,94.228,94.249,94.22,94.235,124799998.0
2006-11-07 17:28:00,94.237,94.254,94.229,94.24,179399999.0
2006-11-07 17:29:00,94.237,94.24,94.21,94.222,227500003.0
2006-11-07 17:30:00,94.219,94.243,94.219,94.241,134099999.0
2006-11-07 17:31:00,94.223,94.245,94.223,94.241,246399999.0
2006-11-07 17:32:00,94.227,94.246,94.207,94.231,339600001.0
2006-11-07 17:33:00,94.246,94.246,94.217,94.217,406600002.0
2006-11-07 17:34:00,94.226,94.241,94.209,94.226,105799999.0
2006-11-07 17:35:00,94.206,94.227,94.197,94.227,227900000.0
2006-11-07 17:36:00,94.235,94.249,94.208,94.221,244699999.0
2006-11-07 17:37:00,94.208,94.223,94.196,94.218,177600001.0
2006-11-07 17:38:00,94.217,94.229,94.198,94.21,247399995.0
2006-11-07 17:39:00,94.216,94.232,94.208,94.22,112200002.0
2006-11-07 17:40:00,94.203,94.228,94.203,94.215,173099998.0
2006-11-07 17:41:00,94.201,94.225,94.2,94.2,195599999.0
2006-11-07 17:42:00,94.207,94.229,94.204,94.217,198900000.0
2006-11-07 17:43:00,94.212,94.222,94.192,94.21,364299994.0
2006-11-07 17:44:00,94.217,94.225,94.199,94.211,296000001.0
2006-11-07 17:45:00,94.216,94.216,94.185,94.185,210299999.0
2006-11-07 17:46:00,94.18,94.204,94.165,94.185,205700003.0
2006-11-07 17:47:00,94.182,94.198,94.168,94.181,265900001.0
2006-11-07 17:48:00,94.192,94.198,94.171,94.185,279699998.0
2006-11-07 17:49:00,94.184,94.205,94.168,94.171,241399999.0
2006-11-07 17:50:00,94.169,94.187,94.165,94.183,255800001.0
2006-11-07 17:51:00,94.163,94.188,94.163,94.179,183200001.0
2006-11-07 17:52:00,94.169,94.185,94.166,94.183,192999999.0
2006-11-07 17:53:00,94.159,94.186,94.154,94.172,247100003.0
2006-11-07 17:54:00,94.166,94.182,94.153,94.182,142999999.0
2006-11-07 17:55:00,94.173,94.189,94.165,94.185,252499998.0
2006-11-07 17:56:00,94.191,94.2,94.172,94.172,331099998.0
2006-11-07 17:57:00,94.198,94.204,94.167,94.168,198699998.0
2006-11-07 17:58:00,94.165,94.19,94.165,94.19,121599999.0
2006-11-07 17:59:00,94.186,94.186,94.163,94.164,139800000.0
2006-11-07 18:00:00,94.157,94.188,94.144,94.187,255400000.0
2006-11-07 18:01:00,94.179,94.192,94.157,94.174,1996500005.0
2006-11-07 18:02:00,94.21,94.21,94.21,94.21,2131600003.0
2006-11-07 18:03:00,94.2,94.23,94.2,94.22,2131600003.0
2006-11-07 18:04:00,94.21,94.22,94.2,94.22,2131600003.0
2006-11-07 18:05:00,94.21,94.21,94.2,94.21,2131600003.0
2006-11-07 18:06:00,94.192,94.219,94.181,94.2,2131600003.0
2006-11-07 18:07:00,94.21,94.23,94.21,94.22,1815099989.0
2006-11-07 18:08:00,94.21,94.21,94.2,94.2,1815099989.0
2006-11-07 18:09:00,94.175,94.198,94.16,94.165,1815099989.0
2006-11-07 18:10:00,94.165,94.191,94.138,94.173,1665399997.0
2006-11-07 18:11:00,94.179,94.202,94.161,94.172,893000003.0
2006-11-07 18:12:00,94.193,94.218,94.18,94.18,1142500002.0
2006-11-07 18:13:00,94.187,94.213,94.17,94.191,1851799997.0
2006-11-07 18:14:00,94.19,94.19,94.18,94.18,1133100000.0
2006-11-07 18:15:00,94.17,94.18,94.17,94.17,1133100000.0
2006-11-07 18:16:00,94.18,94.18,94.17,94.17,1133100000.0
2006-11-07 18:17:00,94.175,94.205,94.175,94.198,1133100000.0
2006-11-07 18:18:00,94.205,94.219,94.175,94.187,1182099995.0
2006-11-07 18:19:00,94.217,94.219,94.193,94.196,2046999999.0
2006-11-07 18:20:00,94.196,94.199,94.163,94.177,1956100002.0
2006-11-07 18:21:00,94.176,94.193,94.16,94.18,1868799997.0
2006-11-07 18:22:00,94.176,94.199,94.172,94.19,1320099993.0
2006-11-07 18:23:00,94.2,94.22,94.2,94.2,1827999997.0
2006-11-07 18:24:00,94.21,94.21,94.21,94.21,1827999997.0
2006-11-07 18:25:00,94.185,94.22,94.177,94.184,1827999997.0
2006-11-07 18:26:00,94.23,94.23,94.21,94.23,1451100000.0
2006-11-07 18:27:00,94.186,94.205,94.171,94.191,1451100000.0
2006-11-07 18:28:00,94.199,94.22,94.187,94.187,1504699998.0
2006-11-07 18:29:00,94.198,94.203,94.166,94.185,1194500013.0
2006-11-07 18:30:00,94.19,94.198,94.17,94.186,927399995.0
2006-11-07 18:31:00,94.18,94.206,94.177,94.192,1260899994.0
2006-11-07 18:32:00,94.212,94.212,94.172,94.192,1999900005.0
2006-11-07 18:33:00,94.179,94.211,94.176,94.2,2130099988.0
2006-11-07 18:34:00,94.192,94.194,94.154,94.175,1972799995.0
2006-11-07 18:35:00,94.189,94.202,94.162,94.165,1684099994.0
2006-11-07 18:36:00,94.169,94.196,94.164,94.17,951599999.0
2006-11-07 18:37:00,94.193,94.202,94.167,94.174,1102799995.0
2006-11-07 18:38:00,94.164,94.186,94.148,94.159,936999993.0
2006-11-07 18:39:00,94.157,94.182,94.148,94.148,982699999.0
2006-11-07 18:40:00,94.166,94.183,94.151,94.16,1856699991.0
2006-11-07 18:41:00,94.177,94.19,94.157,94.165,713400004.0
2006-11-07 18:42:00,94.163,94.183,94.143,94.156,1359200006.0
2006-11-07 18:43:00,94.185,94.195,94.166,94.166,475999997.0
2006-11-07 18:44:00,94.185,94.199,94.168,94.17,954599992.0
2006-11-07 18:45:00,94.169,94.203,94.169,94.193,678699994.0
2006-11-07 18:46:00,94.193,94.205,94.163,94.183,826500000.0
2006-11-07 18:47:00,94.19,94.212,94.19,94.212,250200001.0
2006-11-07 18:48:00,94.193,94.218,94.18,94.218,408999999.0
2006-11-07 18:49:00,94.199,94.212,94.169,94.18,783400002.0
2006-11-07 18:50:00,94.173,94.204,94.156,94.171,776299999.0
2006-11-07 18:51:00,94.197,94.224,94.192,94.206,1043499997.0
2006-11-07 18:52:00,94.198,94.209,94.173,94.192,1363099991.0
2006-11-07 18:53:00,94.18,94.195,94.149,94.195,1572500002.0
2006-11-07 18:54:00,94.194,94.195,94.163,94.166,1287899984.0
2006-11-07 18:55:00,94.183,94.183,94.124,94.143,1868400001.0
2006-11-07 18:56:00,94.13,94.18,94.13,94.18,289100000.0
2006-11-07 18:57:00,94.184,94.191,94.167,94.172,425799998.0
2006-11-07 18:58:00,94.164,94.193,94.161,94.188,1042800008.0
2006-11-07 18:59:00,94.189,94.207,94.171,94.188,1207000000.0
2006-11-07 19:00:00,94.209,94.218,94.157,94.157,282500000.0
2006-11-07 19:01:00,94.161,94.196,94.158,94.177,466900001.0
2006-11-07 19:02:00,94.171,94.219,94.171,94.214,204400000.0
2006-11-07 19:03:00,94.209,94.21,94.181,94.185,493300003.0
2006-11-07 19:04:00,94.184,94.21,94.176,94.19,517799992.0
2006-11-07 19:05:00,94.215,94.22,94.183,94.202,377300001.0
2006-11-07 19:06:00,94.199,94.222,94.19,94.21,1192499990.0
2006-11-07 19:07:00,94.212,94.212,94.178,94.178,1551500006.0
2006-11-07 19:08:00,94.195,94.201,94.166,94.173,1680499999.0
2006-11-07 19:09:00,94.171,94.197,94.147,94.19,934799997.0
2006-11-07 19:10:00,94.189,94.199,94.158,94.186,217800000.0
2006-11-07 19:11:00,94.179,94.188,94.156,94.167,599999991.0
2006-11-07 19:12:00,94.167,94.19,94.154,94.181,245000003.0
2006-11-07 19:13:00,94.187,94.187,94.146,94.146,362400000.0
2006-11-07 19:14:00,94.164,94.172,94.141,94.157,389099999.0
2006-11-07 19:15:00,94.172,94.185,94.155,94.163,1070899991.0
2006-11-07 19:16:00,94.165,94.17,94.149,94.158,480800000.0
2006-11-07 19:17:00,94.154,94.168,94.132,94.157,688200001.0
2006-11-07 19:18:00,94.155,94.179,94.141,94.146,544399999.0
2006-11-07 19:19:00,94.164,94.179,94.142,94.157,1065199999.0
2006-11-07 19:20:00,94.181,94.181,94.141,94.173,756299994.0
2006-11-07 19:21:00,94.167,94.185,94.146,94.173,678799997.0
2006-11-07 19:22:00,94.178,94.204,94.178,94.201,160399997.0
2006-11-07 19:23:00,94.184,94.213,94.175,94.19,1636699985.0
2006-11-07 19:24:00,94.196,94.221,94.184,94.212,810999997.0
2006-11-07 19:25:00,94.211,94.211,94.177,94.192,1154000001.0
2006-11-07 19:26:00,94.189,94.221,94.174,94.192,1929299996.0
2006-11-07 19:27:00,94.2,94.213,94.183,94.184,1488199995.0
2006-11-07 19:28:00,94.196,94.22,94.184,94.203,831399997.0
2006-11-07 19:29:00,94.213,94.22,94.193,94.199,299899998.0
2006-11-07 19:30:00,94.21,94.22,94.185,94.22,1017299999.0
2006-11-07 19:31:00,94.213,94.218,94.186,94.203,724100004.0
2006-11-07 19:32:00,94.22,94.225,94.195,94.207,1252899992.0
2006-11-07 19:33:00,94.206,94.233,94.206,94.215,644199999.0
2006-11-07 19:34:00,94.202,94.225,94.192,94.208,979000004.0
2006-11-07 19:35:00,94.206,94.214,94.17,94.192,1021800004.0
2006-11-07 19:36:00,94.205,94.214,94.184,94.187,732299994.0
2006-11-07 19:37:00,94.201,94.208,94.188,94.191,167599999.0
2006-11-07 19:38:00,94.193,94.223,94.188,94.216,796799998.0
2006-11-07 19:39:00,94.211,94.217,94.187,94.193,672700000.0
2006-11-07 19:40:00,94.19,94.208,94.166,94.182,669499998.0
2006-11-07 19:41:00,94.187,94.201,94.167,94.201,1214199993.0
2006-11-07 19:42:00,94.191,94.217,94.188,94.217,1051599998.0
2006-11-07 19:43:00,94.214,94.218,94.192,94.205,474600000.0
2006-11-07 19:44:00,94.197,94.222,94.195,94.211,902899993.0
2006-11-07 19:45:00,94.194,94.215,94.189,94.213,335800003.0
2006-11-07 19:46:00,94.207,94.219,94.19,94.194,666600000.0
2006-11-07 19:47:00,94.212,94.212,94.183,94.195,324700002.0
2006-11-07 19:48:00,94.196,94.217,94.18,94.217,1092199998.0
2006-11-07 19:49:00,94.215,94.224,94.184,94.204,800699988.0
2006-11-07 19:50:00,94.2,94.221,94.19,94.218,507400000.0
2006-11-07 19:51:00,94.218,94.243,94.202,94.206,587100000.0
2006-11-07 19:52:00,94.223,94.231,94.201,94.202,436800005.0
2006-11-07 19:53:00,94.21,94.23,94.205,94.225,646699993.0
2006-11-07 19:54:00,94.212,94.241,94.205,94.233,699599997.0
2006-11-07 19:55:00,94.233,94.243,94.21,94.225,254600001.0
2006-11-07 19:56:00,94.234,94.246,94.211,94.228,494200001.0
2006-11-07 19:57:00,94.204,94.223,94.187,94.213,633800002.0
2006-11-07 19:58:00,94.209,94.244,94.193,94.226,1244400000.0
2006-11-07 19:59:00,94.248,94.248,94.218,94.221,727500001.0
2006-11-07 20:00:00,94.214,94.232,94.206,94.225,452699998.0
2006-11-07 20:01:00,94.223,94.24,94.212,94.228,564599999.0
2006-11-07 20:02:00,94.201,94.221,94.188,94.2,612700004.0
2006-11-07 20:03:00,94.196,94.207,94.181,94.194,534699998.0
2006-11-07 20:04:00,94.2,94.225,94.194,94.225,492699998.0
2006-11-07 20:05:00,94.227,94.227,94.202,94.214,582799998.0
2006-11-07 20:06:00,94.223,94.228,94.184,94.184,509600000.0
2006-11-07 20:07:00,94.221,94.232,94.195,94.195,385799997.0
2006-11-07 20:08:00,94.199,94.222,94.184,94.22,836299996.0
2006-11-07 20:09:00,94.215,94.221,94.195,94.205,558600002.0
2006-11-07 20:10:00,94.204,94.231,94.197,94.208,542099991.0
2006-11-07 20:11:00,94.198,94.231,94.185,94.231,1482299986.0
2006-11-07 20:12:00,94.227,94.241,94.205,94.217,1298599997.0
2006-11-07 20:13:00,94.227,94.239,94.216,94.229,878599998.0
2006-11-07 20:14:00,94.204,94.235,94.191,94.201,521299998.0
2006-11-07 20:15:00,94.193,94.215,94.179,94.189,1104200000.0
2006-11-07 20:16:00,94.227,94.227,94.19,94.193,1485099994.0
2006-11-07 20:17:00,94.203,94.22,94.201,94.215,196600002.0
2006-11-07 20:18:00,94.218,94.218,94.192,94.192,423399997.0
2006-11-07 20:19:00,94.194,94.212,94.17,94.198,1543099999.0
2006-11-07 20:20:00,94.193,94.212,94.174,94.183,1459099986.0
2006-11-07 20:21:00,94.207,94.215,94.187,94.189,400300002.0
2006-11-07 20:22:00,94.202,94.218,94.184,94.192,969599989.0
2006-11-07 20:23:00,94.192,94.206,94.17,94.188,759299996.0
2006-11-07 20:24:00,94.173,94.208,94.173,94.208,524399993.0
2006-11-07 20:25:00,94.195,94.21,94.178,94.197,691699991.0
2006-11-07 20:26:00,94.184,94.204,94.177,94.201,577600004.0
2006-11-07 20:27:00,94.206,94.206,94.17,94.177,1164599991.0
2006-11-07 20:28:00,94.19,94.2,94.17,94.2,1863900003.0
2006-11-07 20:29:00,94.19,94.2,94.19,94.2,1863900003.0
2006-11-07 20:30:00,94.21,94.22,94.18,94.21,1863900003.0
2006-11-07 20:31:00,94.179,94.195,94.166,94.183,1863900003.0
2006-11-07 20:33:00,94.177,94.177,94.135,94.153,688099997.0
2006-11-07 20:34:00,94.137,94.155,94.106,94.117,322800004.0
2006-11-07 20:35:00,94.125,94.142,94.112,94.13,598799998.0
2006-11-07 20:36:00,94.119,94.145,94.112,94.145,518000002.0
2006-11-07 20:37:00,94.13,94.142,94.112,94.121,627900000.0
2006-11-07 20:38:00,94.144,94.15,94.119,94.13,1445200009.0
2006-11-07 20:39:00,94.131,94.151,94.124,94.145,1239299996.0
2006-11-07 20:40:00,94.144,94.151,94.114,94.134,1651800008.0
2006-11-07 20:41:00,94.134,94.152,94.121,94.136,1046599996.0
2006-11-07 20:42:00,94.136,94.153,94.12,94.12,1101700004.0
2006-11-07 20:43:00,94.14,94.158,94.124,94.131,658900000.0
2006-11-07 20:44:00,94.143,94.165,94.136,94.155,940999997.0
2006-11-07 20:45:00,94.154,94.165,94.132,94.134,1262199995.0
2006-11-07 20:46:00,94.156,94.167,94.138,94.14,791000000.0
2006-11-07 20:47:00,94.146,94.169,94.128,94.148,1308699989.0
2006-11-07 20:48:00,94.162,94.181,94.145,94.163,769099993.0
2006-11-07 20:49:00,94.173,94.185,94.152,94.18,862599996.0
2006-11-07 20:50:00,94.179,94.179,94.121,94.121,901799997.0
2006-11-07 20:51:00,94.13,94.16,94.13,94.16,769199998.0
2006-11-07 20:52:00,94.166,94.174,94.147,94.163,632199998.0
2006-11-07 20:53:00,94.152,94.168,94.141,94.168,1602499998.0
2006-11-07 20:54:00,94.152,94.173,94.139,94.169,427599994.0
2006-11-07 20:55:00,94.17,94.174,94.14,94.152,1252600001.0
2006-11-07 20:56:00,94.14,94.168,94.133,94.15,990599997.0
2006-11-07 20:57:00,94.157,94.175,94.145,94.149,1380399991.0
2006-11-07 20:58:00,94.16,94.17,94.12,94.13,2112099998.0
2006-11-07 20:59:00,94.152,94.161,94.089,94.134,2112099998.0
2006-11-07 21:00:00,94.14,94.168,94.128,94.147,2028399987.0
2006-11-07 21:01:00,94.14,94.14,94.13,94.13,688799998.0
2006-11-07 21:02:00,94.15,94.185,94.148,94.185,688799998.0
2006-11-07 21:03:00,94.176,94.189,94.163,94.176,611699999.0
2006-11-07 21:04:00,94.173,94.176,94.152,94.157,464000005.0
2006-11-07 21:05:00,94.142,94.169,94.137,94.169,256300001.0
2006-11-07 21:06:00,94.15,94.177,94.145,94.156,669300007.0
2006-11-07 21:07:00,94.15,94.182,94.14,94.15,605600002.0
2006-11-07 21:08:00,94.163,94.175,94.145,94.145,613499997.0
2006-11-07 21:09:00,94.139,94.165,94.135,94.147,252900000.0
2006-11-07 21:10:00,94.151,94.169,94.147,94.169,409900000.0
2006-11-07 21:11:00,94.174,94.19,94.15,94.16,313299997.0
2006-11-07 21:12:00,94.15,94.18,94.15,94.167,486699998.0
2006-11-07 21:13:00,94.178,94.19,94.156,94.156,1136100000.0
2006-11-07 21:14:00,94.179,94.187,94.158,94.17,1109299994.0
2006-11-07 21:15:00,94.18,94.184,94.156,94.159,1082099998.0
2006-11-07 21:16:00,94.159,94.179,94.148,94.168,588900000.0
2006-11-07 21:17:00,94.175,94.199,94.142,94.175,1186299998.0
2006-11-07 21:18:00,94.18,94.21,94.169,94.202,687899997.0
2006-11-07 21:19:00,94.186,94.219,94.186,94.215,1141300001.0
2006-11-07 21:20:00,94.203,94.211,94.174,94.194,1390999992.0
2006-11-07 21:21:00,94.193,94.201,94.162,94.166,1860499995.0
2006-11-07 21:22:00,94.161,94.182,94.14,94.182,1883199990.0
2006-11-07 21:23:00,94.175,94.207,94.146,94.195,925999994.0
2006-11-07 21:24:00,94.197,94.205,94.173,94.192,859300005.0
2006-11-07 21:25:00,94.191,94.194,94.17,94.173,1308399994.0
2006-11-07 21:26:00,94.184,94.202,94.162,94.178,626200003.0
2006-11-07 21:27:00,94.177,94.201,94.165,94.184,373099994.0
2006-11-07 21:28:00,94.192,94.194,94.168,94.179,274000000.0
2006-11-07 21:29:00,94.196,94.206,94.159,94.186,529099999.0
2006-11-07 21:30:00,94.198,94.213,94.16,94.202,345099995.0
2006-11-07 21:31:00,94.183,94.206,94.181,94.195,301600003.0
2006-11-07 21:32:00,94.179,94.196,94.175,94.189,1419099996.0
2006-11-07 21:33:00,94.181,94.19,94.159,94.177,220700000.0
2006-11-07 21:34:00,94.19,94.194,94.16,94.16,519799996.0
2006-11-07 21:35:00,94.175,94.187,94.156,94.17,286799996.0
2006-11-07 21:36:00,94.17,94.192,94.156,94.166,239400000.0
2006-11-07 21:37:00,94.159,94.185,94.155,94.185,433900006.0
2006-11-07 21:38:00,94.183,94.183,94.156,94.156,347699997.0
2006-11-07 21:39:00,94.183,94.192,94.157,94.183,237399995.0
2006-11-07 21:40:00,94.17,94.188,94.14,94.182,404599997.0
2006-11-07 21:41:00,94.158,94.178,94.139,94.168,336599997.0
2006-11-07 21:42:00,94.166,94.192,94.145,94.162,519699997.0
2006-11-07 21:43:00,94.169,94.181,94.142,94.162,739800002.0
2006-11-07 21:44:00,94.184,94.191,94.148,94.173,1452199996.0
2006-11-07 21:45:00,94.177,94.177,94.138,94.138,923099995.0
2006-11-07 21:46:00,94.141,94.173,94.135,94.143,586199999.0
2006-11-07 21:47:00,94.162,94.187,94.162,94.175,900599993.0
2006-11-07 21:48:00,94.178,94.178,94.158,94.158,337600000.0
2006-11-07 21:49:00,94.177,94.178,94.147,94.152,730599996.0
2006-11-07 21:50:00,94.171,94.171,94.152,94.158,101099998.0
2006-11-07 21:51:00,94.17,94.171,94.141,94.141,392999994.0
2006-11-07 21:52:00,94.137,94.175,94.135,94.17,759300006.0
2006-11-07 21:53:00,94.175,94.175,94.15,94.155,325799996.0
2006-11-07 21:54:00,94.168,94.172,94.131,94.15,206199999.0
2006-11-07 21:55:00,94.159,94.177,94.155,94.177,229399998.0
2006-11-07 21:56:00,94.179,94.179,94.134,94.155,600199994.0
2006-11-07 21:57:00,94.148,94.163,94.133,94.15,108899999.0
2006-11-07 21:58:00,94.132,94.145,94.112,94.141,293699996.0
2006-11-07 21:59:00,94.13,94.13,94.076,94.089,643900000.0
2006-11-07 22:00:00,94.097,94.12,94.084,94.12,734500005.0
2006-11-07 22:01:00,94.123,94.134,94.106,94.115,770399996.0
2006-11-07 22:02:00,94.117,94.148,94.117,94.143,1070100001.0
2006-11-07 22:03:00,94.141,94.149,94.126,94.127,221299999.0
2006-11-07 22:04:00,94.141,94.149,94.117,94.13,752999992.0
2006-11-07 22:05:00,94.134,94.138,94.106,94.112,289500004.0
2006-11-07 22:06:00,94.11,94.14,94.104,94.113,325000002.0
2006-11-07 22:07:00,94.111,94.13,94.111,94.13,148100000.0
2006-11-07 22:08:00,94.116,94.131,94.096,94.116,110599996.0
2006-11-07 22:09:00,94.109,94.129,94.095,94.113,352399999.0
2006-11-07 22:10:00,94.104,94.123,94.081,94.104,179099998.0
2006-11-07 22:11:00,94.101,94.126,94.084,94.12,375100002.0
2006-11-07 22:12:00,94.128,94.149,94.101,94.12,446599995.0
2006-11-07 22:13:00,94.113,94.136,94.095,94.109,466899991.0
2006-11-07 22:14:00,94.102,94.133,94.101,94.133,216200001.0
2006-11-07 22:15:00,94.135,94.139,94.107,94.116,497600000.0
2006-11-07 22:16:00,94.116,94.138,94.088,94.121,294999997.0
2006-11-07 22:17:00,94.106,94.138,94.106,94.138,112699999.0
2006-11-07 22:18:00,94.137,94.144,94.11,94.111,251399997.0
2006-11-07 22:19:00,94.133,94.137,94.114,94.114,208399999.0
2006-11-07 22:20:00,94.122,94.14,94.108,94.127,206500001.0
2006-11-07 22:21:00,94.129,94.141,94.113,94.124,79300000.0
2006-11-07 22:22:00,94.147,94.147,94.116,94.116,495900000.0
2006-11-07 22:23:00,94.115,94.134,94.112,94.127,198700002.0
2006-11-07 22:24:00,94.106,94.128,94.104,94.118,80899999.0
2006-11-07 22:25:00,94.125,94.131,94.108,94.114,188800000.0
2006-11-07 22:26:00,94.12,94.135,94.104,94.121,285499997.0
2006-11-07 22:27:00,94.128,94.13,94.098,94.112,897999999.0
2006-11-07 22:28:00,94.133,94.149,94.114,94.128,303099999.0
2006-11-07 22:29:00,94.13,94.146,94.1,94.123,280599999.0
2006-11-07 22:30:00,94.118,94.14,94.107,94.14,467199997.0
2006-11-07 22:31:00,94.127,94.131,94.112,94.112,189999997.0
2006-11-07 22:32:00,94.118,94.125,94.097,94.1,126600001.0
2006-11-07 22:33:00,94.124,94.129,94.106,94.106,413399995.0
2006-11-07 22:34:00,94.124,94.129,94.105,94.111,435000001.0
2006-11-07 22:35:00,94.125,94.138,94.113,94.125,505600000.0
2006-11-07 22:36:00,94.125,94.125,94.087,94.094,475899999.0
2006-11-07 22:37:00,94.123,94.123,94.101,94.107,346600003.0
2006-11-07 22:38:00,94.107,94.128,94.098,94.128,223799998.0
2006-11-07 22:39:00,94.111,94.128,94.097,94.116,275199996.0
2006-11-07 22:40:00,94.098,94.118,94.09,94.105,420200002.0
2006-11-07 22:41:00,94.098,94.123,94.098,94.123,235499998.0
2006-11-07 22:42:00,94.121,94.121,94.083,94.086,223200000.0
2006-11-07 22:43:00,94.102,94.127,94.094,94.115,621299997.0
2006-11-07 22:44:00,94.118,94.131,94.102,94.102,406199997.0
2006-11-07 22:45:00,94.106,94.123,94.085,94.121,510199999.0
2006-11-07 22:46:00,94.108,94.128,94.094,94.122,274000001.0
2006-11-07 22:47:00,94.108,94.132,94.102,94.118,264399996.0
2006-11-07 22:48:00,94.109,94.136,94.093,94.116,537199997.0
2006-11-07 22:49:00,94.118,94.129,94.099,94.103,494799994.0
2006-11-07 22:50:00,94.113,94.123,94.098,94.098,231399998.0
2006-11-07 22:51:00,94.121,94.13,94.097,94.123,590999994.0
2006-11-07 22:52:00,94.124,94.128,94.11,94.112,163900003.0
2006-11-07 22:53:00,94.122,94.135,94.07,94.12,545299996.0
2006-11-07 22:54:00,94.097,94.132,94.097,94.132,291999998.0
2006-11-07 22:55:00,94.138,94.145,94.119,94.123,434299999.0
2006-11-07 22:56:00,94.14,94.144,94.106,94.106,169199998.0
2006-11-07 22:57:00,94.111,94.151,94.111,94.148,253200001.0
2006-11-07 22:58:00,94.124,94.143,94.112,94.133,355400001.0
2006-11-07 22:59:00,94.142,94.142,94.075,94.083,301399995.0
2006-11-07 23:00:00,94.146,94.146,94.12,94.143,219099996.0
2006-11-07 23:01:00,94.123,94.141,94.115,94.138,144200000.0
2006-11-07 23:02:00,94.145,94.145,94.115,94.127,230199998.0
2006-11-07 23:03:00,94.135,94.136,94.103,94.103,255799994.0
2006-11-07 23:04:00,94.108,94.127,94.093,94.114,240500001.0
2006-11-07 23:05:00,94.111,94.128,94.094,94.108,157799999.0
2006-11-07 23:06:00,94.128,94.128,94.103,94.103,166800003.0
2006-11-07 23:07:00,94.092,94.129,94.091,94.129,104800000.0
2006-11-07 23:08:00,94.113,94.14,94.11,94.14,271200002.0
2006-11-07 23:09:00,94.143,94.151,94.122,94.151,141400002.0
2006-11-07 23:10:00,94.133,94.152,94.133,94.152,131699999.0
2006-11-07 23:11:00,94.134,94.151,94.112,94.122,245099998.0
2006-11-07 23:12:00,94.108,94.146,94.108,94.146,342800002.0
2006-11-07 23:13:00,94.121,94.154,94.121,94.152,229999996.0
2006-11-07 23:14:00,94.159,94.159,94.12,94.125,282399994.0
2006-11-07 23:15:00,94.129,94.143,94.128,94.135,133500000.0
2006-11-07 23:16:00,94.122,94.154,94.106,94.138,175000001.0
2006-11-07 23:17:00,94.149,94.152,94.12,94.129,387200001.0
2006-11-07 23:18:00,94.129,94.143,94.124,94.137,135899998.0
2006-11-07 23:19:00,94.126,94.145,94.115,94.13,289200001.0
2006-11-07 23:20:00,94.145,94.149,94.125,94.137,171699997.0
2006-11-07 23:21:00,94.145,94.15,94.127,94.137,123700002.0
2006-11-07 23:22:00,94.147,94.147,94.117,94.117,149500001.0
2006-11-07 23:23:00,94.133,94.144,94.117,94.125,270499999.0
2006-11-07 23:24:00,94.147,94.148,94.122,94.122,327600002.0
2006-11-07 23:25:00,94.148,94.148,94.132,94.132,43000000.0
2006-11-07 23:26:00,94.155,94.16,94.133,94.152,200399996.0
2006-11-07 23:27:00,94.13,94.145,94.13,94.145,36300000.0
2006-11-07 23:28:00,94.141,94.15,94.123,94.141,187100002.0
2006-11-07 23:29:00,94.131,94.145,94.107,94.14,256100000.0
2006-11-07 23:30:00,94.147,94.147,94.126,94.128,176100000.0
2006-11-07 23:31:00,94.121,94.14,94.112,94.125,175500001.0
2006-11-07 23:32:00,94.119,94.132,94.106,94.115,288700000.0
2006-11-07 23:33:00,94.13,94.14,94.112,94.127,103900000.0
2006-11-07 23:34:00,94.137,94.137,94.104,94.114,375899998.0
2006-11-07 23:35:00,94.129,94.154,94.115,94.145,237500003.0
2006-11-07 23:36:00,94.135,94.148,94.124,94.137,206599998.0
2006-11-07 23:37:00,94.118,94.137,94.101,94.126,260599995.0
2006-11-07 23:38:00,94.124,94.13,94.095,94.112,140300001.0
2006-11-07 23:39:00,94.138,94.143,94.113,94.12,260400000.0
2006-11-07 23:40:00,94.12,94.146,94.114,94.128,228600000.0
2006-11-07 23:41:00,94.107,94.149,94.107,94.149,305500002.0
2006-11-07 23:42:00,94.143,94.143,94.111,94.111,151700002.0
2006-11-07 23:43:00,94.125,94.154,94.125,94.145,242899995.0
2006-11-07 23:44:00,94.112,94.146,94.104,94.146,304600000.0
2006-11-07 23:45:00,94.145,94.145,94.117,94.119,151500001.0
2006-11-07 23:46:00,94.131,94.143,94.124,94.131,231500001.0
2006-11-07 23:47:00,94.131,94.158,94.117,94.141,214699998.0
2006-11-07 23:48:00,94.153,94.154,94.132,94.136,218700000.0
2006-11-07 23:49:00,94.139,94.149,94.128,94.132,191200000.0
2006-11-07 23:50:00,94.118,94.15,94.117,94.15,258600004.0
2006-11-07 23:51:00,94.143,94.151,94.12,94.132,150500001.0
2006-11-07 23:52:00,94.147,94.158,94.128,94.15,297899999.0
2006-11-07 23:53:00,94.155,94.156,94.133,94.133,214099999.0
2006-11-07 23:54:00,94.128,94.145,94.121,94.143,165199999.0
2006-11-07 23:55:00,94.135,94.14,94.117,94.117,131999997.0
2006-11-07 23:56:00,94.136,94.148,94.123,94.137,260100000.0
2006-11-07 23:57:00,94.122,94.141,94.12,94.13,132999997.0
2006-11-07 23:58:00,94.133,94.146,94.117,94.146,110599999.0
2006-11-07 23:59:00,94.135,94.152,94.127,94.138,171099997.0
2006-11-08 00:00:00,94.141,94.141,94.112,94.115,340199999.0
2006-11-08 00:01:00,94.096,94.124,94.095,94.117,205999998.0
2006-11-08 00:02:00,94.125,94.144,94.11,94.13,278300000.0
2006-11-08 00:03:00,94.145,94.147,94.123,94.13,217800001.0
2006-11-08 00:04:00,94.13,94.145,94.112,94.131,150200000.0
2006-11-08 00:05:00,94.127,94.146,94.119,94.141,339100000.0
2006-11-08 00:06:00,94.119,94.16,94.103,94.16,217499999.0
2006-11-08 00:07:00,94.14,94.16,94.128,94.152,338699999.0
2006-11-08 00:08:00,94.135,94.153,94.132,94.148,250499996.0
2006-11-08 00:09:00,94.121,94.143,94.107,94.135,184600000.0
2006-11-08 00:10:00,94.155,94.155,94.115,94.142,249399998.0
2006-11-08 00:11:00,94.145,94.145,94.113,94.136,171600000.0
2006-11-08 00:12:00,94.144,94.153,94.1,94.11,374299999.0
2006-11-08 00:13:00,94.132,94.155,94.131,94.145,140499999.0
2006-11-08 00:14:00,94.146,94.155,94.124,94.132,134900001.0
2006-11-08 00:15:00,94.135,94.155,94.134,94.148,194199998.0
2006-11-08 00:16:00,94.147,94.156,94.133,94.142,278499996.0
2006-11-08 00:17:00,94.137,94.148,94.116,94.135,281000000.0
2006-11-08 00:18:00,94.13,94.166,94.11,94.166,199800002.0
2006-11-08 00:19:00,94.162,94.177,94.149,94.153,253900000.0
2006-11-08 00:20:00,94.158,94.173,94.137,94.142,331600001.0
2006-11-08 00:21:00,94.16,94.16,94.137,94.152,117499999.0
2006-11-08 00:22:00,94.141,94.167,94.141,94.167,124799999.0
2006-11-08 00:23:00,94.155,94.16,94.14,94.14,182200003.0
2006-11-08 00:24:00,94.163,94.163,94.131,94.138,240800000.0
2006-11-08 00:25:00,94.153,94.167,94.139,94.167,168999998.0
2006-11-08 00:26:00,94.157,94.17,94.144,94.163,144099997.0
2006-11-08 00:27:00,94.165,94.17,94.151,94.152,216900002.0
2006-11-08 00:28:00,94.164,94.167,94.145,94.145,193100002.0
2006-11-08 00:29:00,94.159,94.172,94.138,94.171,188299996.0
2006-11-08 00:30:00,94.141,94.165,94.132,94.165,159399999.0
2006-11-08 00:31:00,94.157,94.181,94.147,94.154,215999995.0
2006-11-08 00:32:00,94.157,94.186,94.143,94.182,217300000.0
2006-11-08 00:33:00,94.177,94.194,94.164,94.175,230700000.0
2006-11-08 00:34:00,94.152,94.171,94.132,94.16,53999999.0
2006-11-08 00:35:00,94.152,94.195,94.152,94.195,257799996.0
2006-11-08 00:36:00,94.222,94.253,94.199,94.217,253799997.0
2006-11-08 00:37:00,94.188,94.209,94.174,94.192,191900000.0
2006-11-08 00:38:00,94.178,94.195,94.161,94.175,129300001.0
2006-11-08 00:39:00,94.189,94.204,94.176,94.184,196899996.0
2006-11-08 00:40:00,94.177,94.192,94.164,94.192,274699997.0
2006-11-08 00:41:00,94.195,94.204,94.183,94.187,161100000.0
2006-11-08 00:42:00,94.175,94.198,94.165,94.198,342599998.0
2006-11-08 00:43:00,94.165,94.189,94.145,94.169,192899998.0
2006-11-08 00:44:00,94.176,94.193,94.168,94.188,215000000.0
2006-11-08 00:45:00,94.191,94.209,94.172,94.18,263099994.0
2006-11-08 00:46:00,94.197,94.197,94.167,94.186,287700002.0
2006-11-08 00:47:00,94.192,94.212,94.182,94.2,270699997.0
2006-11-08 00:48:00,94.191,94.191,94.165,94.165,278099995.0
2006-11-08 00:49:00,94.185,94.199,94.169,94.199,156900005.0
2006-11-08 00:50:00,94.184,94.201,94.17,94.19,285299999.0
2006-11-08 00:51:00,94.18,94.189,94.15,94.189,168099999.0
2006-11-08 00:52:00,94.18,94.18,94.147,94.154,219199998.0
2006-11-08 00:53:00,94.179,94.2,94.166,94.186,233600001.0
2006-11-08 00:54:00,94.183,94.197,94.175,94.177,190000002.0
2006-11-08 00:55:00,94.191,94.2,94.166,94.19,256000003.0
2006-11-08 00:56:00,94.194,94.211,94.177,94.193,244499998.0
2006-11-08 00:57:00,94.202,94.215,94.182,94.2,205100000.0
2006-11-08 00:58:00,94.19,94.208,94.179,94.208,262999999.0
2006-11-08 00:59:00,94.195,94.207,94.183,94.207,332299999.0
2006-11-08 01:00:00,94.179,94.21,94.179,94.196,195900001.0
2006-11-08 01:01:00,94.212,94.212,94.187,94.187,164199997.0
2006-11-08 01:02:00,94.205,94.216,94.173,94.215,182500004.0
2006-11-08 01:03:00,94.188,94.223,94.188,94.223,161600000.0
2006-11-08 01:04:00,94.204,94.223,94.196,94.213,135500000.0
2006-11-08 01:05:00,94.213,94.213,94.184,94.204,223299999.0
2006-11-08 01:06:00,94.202,94.213,94.183,94.195,216399997.0
2006-11-08 01:07:00,94.212,94.212,94.174,94.174,141099999.0
2006-11-08 01:08:00,94.219,94.219,94.196,94.202,224300000.0
2006-11-08 01:09:00,94.213,94.218,94.192,94.204,133800001.0
2006-11-08 01:10:00,94.203,94.215,94.185,94.197,119799998.0
2006-11-08 01:11:00,94.21,94.21,94.184,94.199,261699999.0
2006-11-08 01:12:00,94.206,94.217,94.19,94.207,342699996.0
2006-11-08 01:13:00,94.204,94.212,94.18,94.192,133300000.0
2006-11-08 01:14:00,94.192,94.203,94.171,94.19,222900001.0
2006-11-08 01:15:00,94.18,94.196,94.174,94.177,58200000.0
2006-11-08 01:16:00,94.21,94.215,94.187,94.187,332699997.0
2006-11-08 01:17:00,94.176,94.202,94.175,94.202,213199995.0
2006-11-08 01:18:00,94.212,94.214,94.175,94.199,328799996.0
2006-11-08 01:19:00,94.197,94.205,94.184,94.184,129500002.0
2006-11-08 01:20:00,94.189,94.203,94.17,94.172,186699997.0
2006-11-08 01:21:00,94.193,94.205,94.174,94.176,160299998.0
2006-11-08 01:22:00,94.163,94.188,94.16,94.174,240100001.0
2006-11-08 01:23:00,94.171,94.197,94.168,94.185,190000000.0
2006-11-08 01:24:00,94.191,94.191,94.165,94.165,176999999.0
2006-11-08 01:25:00,94.178,94.2,94.171,94.2,160099998.0
2006-11-08 01:26:00,94.194,94.209,94.183,94.202,157300002.0
2006-11-08 01:27:00,94.205,94.205,94.176,94.191,289400002.0
2006-11-08 01:28:00,94.2,94.2,94.174,94.193,147399998.0
2006-11-08 01:29:00,94.163,94.206,94.163,94.194,153500000.0
2006-11-08 01:30:00,94.206,94.206,94.175,94.175,207200001.0
2006-11-08 01:31:00,94.174,94.198,94.174,94.198,226200002.0
2006-11-08 01:32:00,94.175,94.191,94.17,94.19,168499999.0
2006-11-08 01:33:00,94.193,94.197,94.179,94.181,58100000.0
2006-11-08 01:34:00,94.177,94.197,94.162,94.186,393900000.0
2006-11-08 01:35:00,94.18,94.198,94.172,94.198,221000000.0
2006-11-08 01:36:00,94.197,94.202,94.169,94.18,209800002.0
2006-11-08 01:37:00,94.185,94.202,94.164,94.186,143799999.0
2006-11-08 01:38:00,94.183,94.191,94.16,94.182,278999998.0
2006-11-08 01:39:00,94.177,94.182,94.162,94.17,202899997.0
2006-11-08 01:40:00,94.179,94.182,94.159,94.162,224400001.0
2006-11-08 01:41:00,94.171,94.186,94.156,94.173,239400001.0
2006-11-08 01:42:00,94.164,94.182,94.15,94.169,41799999.0
2006-11-08 01:43:00,94.168,94.193,94.168,94.185,201300000.0
2006-11-08 01:44:00,94.186,94.19,94.161,94.19,232200000.0
2006-11-08 01:45:00,94.169,94.194,94.166,94.188,189999999.0
2006-11-08 01:46:00,94.16,94.184,94.137,94.16,317800006.0
2006-11-08 01:47:00,94.171,94.171,94.147,94.152,155900000.0
2006-11-08 01:48:00,94.176,94.191,94.141,94.179,249199998.0
2006-11-08 01:49:00,94.178,94.178,94.152,94.159,226799997.0
2006-11-08 01:50:00,94.159,94.174,94.14,94.144,285000001.0
2006-11-08 01:51:00,94.174,94.179,94.139,94.158,240399997.0
2006-11-08 01:52:00,94.178,94.178,94.15,94.15,183799996.0
2006-11-08 01:53:00,94.138,94.168,94.128,94.158,231300004.0
2006-11-08 01:54:00,94.163,94.167,94.13,94.13,249699999.0
2006-11-08 01:55:00,94.14,94.153,94.126,94.141,259500000.0
2006-11-08 01:56:00,94.123,94.146,94.122,94.143,303399999.0
2006-11-08 01:57:00,94.141,94.146,94.118,94.119,337200000.0
2006-11-08 01:58:00,94.14,94.14,94.101,94.122,355099999.0
2006-11-08 01:59:00,94.137,94.137,94.107,94.118,248400002.0
2006-11-08 02:00:00,94.102,94.13,94.102,94.124,268500003.0
2006-11-08 02:01:00,94.133,94.135,94.107,94.115,212400001.0
2006-11-08 02:02:00,94.107,94.124,94.086,94.101,258899998.0
2006-11-08 02:03:00,94.126,94.129,94.101,94.104,245800000.0
2006-11-08 02:04:00,94.105,94.125,94.09,94.09,122499998.0
2006-11-08 02:05:00,94.093,94.094,94.072,94.081,126400001.0
2006-11-08 02:06:00,94.083,94.113,94.082,94.101,239800001.0
2006-11-08 02:07:00,94.092,94.113,94.09,94.113,220100000.0
2006-11-08 02:08:00,94.117,94.126,94.102,94.108,233099995.0
2006-11-08 02:09:00,94.117,94.134,94.104,94.125,297899999.0
2006-11-08 02:10:00,94.132,94.132,94.096,94.119,222199998.0
2006-11-08 02:11:00,94.107,94.115,94.077,94.077,297700000.0
2006-11-08 02:12:00,94.106,94.131,94.097,94.11,214499999.0
2006-11-08 02:13:00,94.118,94.133,94.11,94.132,315999999.0
2006-11-08 02:14:00,94.125,94.141,94.124,94.141,121600000.0
2006-11-08 02:15:00,94.141,94.148,94.111,94.111,336799999.0
2006-11-08 02:16:00,94.127,94.132,94.098,94.098,297999999.0
2006-11-08 02:17:00,94.116,94.117,94.097,94.117,179600002.0
2006-11-08 02:18:00,94.102,94.121,94.093,94.121,174499997.0
2006-11-08 02:19:00,94.105,94.13,94.105,94.13,161500001.0
2006-11-08 02:20:00,94.118,94.149,94.11,94.143,271699997.0
2006-11-08 02:21:00,94.111,94.144,94.111,94.144,143599999.0
2006-11-08 02:22:00,94.133,94.158,94.125,94.158,176299997.0
2006-11-08 02:23:00,94.147,94.166,94.133,94.166,215400002.0
2006-11-08 02:24:00,94.165,94.165,94.134,94.134,271299997.0
2006-11-08 02:25:00,94.155,94.16,94.127,94.139,144699998.0
2006-11-08 02:26:00,94.158,94.168,94.133,94.153,130600000.0
2006-11-08 02:27:00,94.156,94.169,94.124,94.136,306799997.0
2006-11-08 02:28:00,94.132,94.144,94.123,94.137,207999998.0
2006-11-08 02:29:00,94.132,94.149,94.122,94.133,237600002.0
2006-11-08 02:30:00,94.12,94.136,94.104,94.118,188900000.0
2006-11-08 02:31:00,94.137,94.137,94.104,94.104,223799998.0
2006-11-08 02:32:00,94.113,94.124,94.086,94.104,115799999.0
2006-11-08 02:33:00,94.118,94.132,94.098,94.132,216099998.0
2006-11-08 02:34:00,94.102,94.152,94.102,94.143,268900003.0
2006-11-08 02:35:00,94.138,94.146,94.116,94.128,225599999.0
2006-11-08 02:36:00,94.147,94.156,94.132,94.141,222199998.0
2006-11-08 02:37:00,94.133,94.159,94.126,94.139,351399995.0
2006-11-08 02:38:00,94.153,94.153,94.129,94.131,60900000.0
2006-11-08 02:39:00,94.113,94.136,94.113,94.136,133899999.0
2006-11-08 02:40:00,94.122,94.148,94.118,94.148,220599999.0
2006-11-08 02:41:00,94.147,94.147,94.116,94.133,307400000.0
2006-11-08 02:42:00,94.135,94.155,94.125,94.137,267600000.0
2006-11-08 02:43:00,94.13,94.156,94.13,94.147,164400000.0
2006-11-08 02:44:00,94.135,94.152,94.129,94.134,221099999.0
2006-11-08 02:45:00,94.148,94.155,94.13,94.142,125499998.0
2006-11-08 02:46:00,94.151,94.17,94.144,94.163,238999997.0
2006-11-08 02:47:00,94.16,94.177,94.14,94.162,210700002.0
2006-11-08 02:48:00,94.17,94.179,94.149,94.152,206000000.0
2006-11-08 02:49:00,94.168,94.173,94.151,94.151,101200000.0
2006-11-08 02:50:00,94.158,94.17,94.15,94.165,112300000.0
2006-11-08 02:51:00,94.155,94.173,94.15,94.17,239299999.0
2006-11-08 02:52:00,94.159,94.188,94.159,94.182,332800006.0
2006-11-08 02:53:00,94.177,94.19,94.157,94.175,211700000.0
2006-11-08 02:54:00,94.18,94.18,94.154,94.169,185100003.0
2006-11-08 02:55:00,94.166,94.185,94.145,94.158,223299994.0
2006-11-08 02:56:00,94.164,94.178,94.156,94.157,269099999.0
2006-11-08 02:57:00,94.158,94.177,94.148,94.168,199000000.0
2006-11-08 02:58:00,94.161,94.176,94.139,94.16,187300000.0
2006-11-08 02:59:00,94.154,94.167,94.134,94.144,411200000.0
2006-11-08 03:00:00,94.147,94.168,94.133,94.168,327099994.0
2006-11-08 03:01:00,94.152,94.167,94.14,94.157,259299999.0
2006-11-08 03:02:00,94.149,94.162,94.141,94.162,136499998.0
2006-11-08 03:03:00,94.15,94.177,94.147,94.177,187499996.0
2006-11-08 03:04:00,94.172,94.18,94.155,94.155,257300001.0
2006-11-08 03:05:00,94.18,94.182,94.156,94.165,193199999.0
2006-11-08 03:06:00,94.156,94.193,94.156,94.168,195499998.0
2006-11-08 03:07:00,94.169,94.19,94.165,94.177,92899999.0
2006-11-08 03:08:00,94.182,94.193,94.165,94.165,266300003.0
2006-11-08 03:09:00,94.159,94.181,94.159,94.18,108499998.0
2006-11-08 03:10:00,94.177,94.177,94.151,94.161,420600000.0
2006-11-08 03:11:00,94.175,94.175,94.143,94.153,163500002.0
2006-11-08 03:12:00,94.153,94.18,94.153,94.174,153000000.0
2006-11-08 03:13:00,94.174,94.182,94.153,94.153,471700002.0
2006-11-08 03:14:00,94.153,94.185,94.153,94.185,89800000.0
2006-11-08 03:15:00,94.173,94.173,94.146,94.146,118000002.0
2006-11-08 03:16:00,94.157,94.194,94.157,94.169,156600000.0
2006-11-08 03:17:00,94.196,94.196,94.185,94.185,44000001.0
2006-11-08 03:18:00,94.166,94.185,94.161,94.183,154599998.0
2006-11-08 03:19:00,94.189,94.192,94.171,94.187,266499997.0
2006-11-08 03:20:00,94.151,94.17,94.151,94.165,27200000.0
2006-11-08 03:21:00,94.151,94.18,94.141,94.161,179100001.0
2006-11-08 03:22:00,94.187,94.19,94.162,94.171,201799998.0
2006-11-08 03:23:00,94.184,94.2,94.18,94.195,180199996.0
2006-11-08 03:24:00,94.18,94.197,94.174,94.187,331999999.0
2006-11-08 03:25:00,94.188,94.191,94.16,94.174,266699997.0
2006-11-08 03:26:00,94.195,94.195,94.171,94.171,207599999.0
2006-11-08 03:27:00,94.184,94.184,94.158,94.171,215500000.0
2006-11-08 03:28:00,94.175,94.175,94.16,94.16,28800001.0
2006-11-08 03:29:00,94.16,94.175,94.16,94.175,22299999.0
2006-11-08 03:30:00,94.174,94.19,94.162,94.162,141899999.0
2006-11-08 03:31:00,94.175,94.188,94.159,94.173,128299999.0
2006-11-08 03:32:00,94.183,94.19,94.162,94.183,198600001.0
2006-11-08 03:33:00,94.169,94.192,94.169,94.182,271099999.0
2006-11-08 03:34:00,94.165,94.184,94.158,94.184,240200003.0
2006-11-08 03:35:00,94.183,94.191,94.167,94.174,166399998.0
2006-11-08 03:36:00,94.191,94.191,94.166,94.169,235000001.0
2006-11-08 03:37:00,94.192,94.202,94.171,94.171,201800002.0
2006-11-08 03:38:00,94.161,94.193,94.161,94.193,156199999.0
2006-11-08 03:39:00,94.167,94.186,94.144,94.158,152500000.0
2006-11-08 03:40:00,94.153,94.179,94.153,94.173,319699995.0
2006-11-08 03:41:00,94.151,94.167,94.146,94.161,106200000.0
2006-11-08 03:42:00,94.14,94.169,94.137,94.161,197300002.0
2006-11-08 03:43:00,94.163,94.166,94.145,94.145,169600002.0
2006-11-08 03:44:00,94.155,94.172,94.108,94.159,314699998.0
2006-11-08 03:45:00,94.154,94.17,94.145,94.15,230499997.0
2006-11-08 03:46:00,94.138,94.161,94.138,94.161,249899999.0
2006-11-08 03:47:00,94.151,94.166,94.14,94.155,240100003.0
2006-11-08 03:48:00,94.144,94.17,94.132,94.15,280199997.0
2006-11-08 03:49:00,94.152,94.158,94.128,94.145,244200000.0
2006-11-08 03:50:00,94.155,94.165,94.135,94.14,178600002.0
2006-11-08 03:51:00,94.159,94.159,94.124,94.124,258299999.0
2006-11-08 03:52:00,94.155,94.16,94.133,94.147,327699999.0
2006-11-08 03:53:00,94.152,94.164,94.135,94.146,260900001.0
2006-11-08 03:54:00,94.146,94.166,94.143,94.156,262299999.0
2006-11-08 03:55:00,94.146,94.164,94.14,94.144,131199998.0
2006-11-08 03:56:00,94.165,94.165,94.143,94.148,200100005.0
2006-11-08 03:57:00,94.146,94.158,94.134,94.146,146099999.0
2006-11-08 03:58:00,94.146,94.16,94.129,94.129,225500000.0
2006-11-08 03:59:00,94.141,94.172,94.141,94.172,108299999.0
2006-11-08 04:00:00,94.157,94.163,94.136,94.163,142800001.0
2006-11-08 04:01:00,94.155,94.168,94.147,94.152,188999999.0
2006-11-08 04:02:00,94.131,94.158,94.126,94.145,179400004.0
2006-11-08 04:03:00,94.144,94.161,94.144,94.161,65600000.0
2006-11-08 04:04:00,94.151,94.163,94.131,94.15,184799999.0
2006-11-08 04:05:00,94.15,94.165,94.15,94.165,29800000.0
2006-11-08 04:06:00,94.129,94.169,94.129,94.169,159599999.0
2006-11-08 04:07:00,94.173,94.173,94.153,94.153,57699999.0
2006-11-08 04:08:00,94.145,94.167,94.138,94.162,183399997.0
2006-11-08 04:09:00,94.15,94.169,94.134,94.153,367700001.0
2006-11-08 04:10:00,94.137,94.168,94.137,94.168,171099999.0
2006-11-08 04:11:00,94.159,94.166,94.135,94.161,209400001.0
2006-11-08 04:12:00,94.165,94.175,94.152,94.164,294800003.0
2006-11-08 04:13:00,94.185,94.195,94.174,94.18,228100000.0
2006-11-08 04:14:00,94.155,94.16,94.138,94.14,108199997.0
2006-11-08 04:15:00,94.187,94.189,94.149,94.15,183099999.0
2006-11-08 04:16:00,94.145,94.168,94.143,94.165,227099999.0
2006-11-08 04:17:00,94.167,94.168,94.147,94.153,128300000.0
2006-11-08 04:18:00,94.161,94.168,94.139,94.149,213399997.0
2006-11-08 04:19:00,94.141,94.161,94.13,94.136,118099996.0
2006-11-08 04:20:00,94.127,94.172,94.127,94.172,206900000.0
2006-11-08 04:21:00,94.155,94.177,94.155,94.155,172099998.0
2006-11-08 04:22:00,94.157,94.19,94.155,94.168,284800001.0
2006-11-08 04:23:00,94.174,94.192,94.174,94.192,32800000.0
2006-11-08 04:24:00,94.17,94.188,94.167,94.169,328099998.0
2006-11-08 04:25:00,94.172,94.188,94.155,94.175,172600000.0
2006-11-08 04:26:00,94.178,94.184,94.161,94.161,188200001.0
2006-11-08 04:27:00,94.165,94.18,94.147,94.161,205199997.0
2006-11-08 04:28:00,94.166,94.179,94.161,94.178,183199999.0
2006-11-08 04:29:00,94.153,94.173,94.142,94.165,214000000.0
2006-11-08 04:30:00,94.157,94.173,94.154,94.173,153199998.0
2006-11-08 04:31:00,94.173,94.174,94.152,94.166,263699997.0
2006-11-08 04:32:00,94.149,94.179,94.149,94.156,152800003.0
2006-11-08 04:33:00,94.167,94.168,94.15,94.15,160899995.0
2006-11-08 04:34:00,94.167,94.183,94.154,94.172,225400002.0
2006-11-08 04:35:00,94.175,94.18,94.16,94.168,195100000.0
2006-11-08 04:36:00,94.175,94.175,94.16,94.16,44600000.0
2006-11-08 04:37:00,94.164,94.187,94.164,94.182,137100000.0
2006-11-08 04:38:00,94.156,94.179,94.151,94.167,140000001.0
2006-11-08 04:39:00,94.176,94.183,94.149,94.171,172500001.0
2006-11-08 04:40:00,94.171,94.171,94.155,94.155,43700000.0
2006-11-08 04:41:00,94.16,94.168,94.138,94.155,242700000.0
2006-11-08 04:42:00,94.17,94.17,94.149,94.155,225999999.0
2006-11-08 04:43:00,94.15,94.165,94.15,94.165,190100003.0
2006-11-08 04:44:00,94.167,94.174,94.153,94.157,204500001.0
2006-11-08 04:45:00,94.164,94.177,94.155,94.168,100900000.0
2006-11-08 04:46:00,94.143,94.167,94.139,94.163,220600000.0
2006-11-08 04:47:00,94.152,94.17,94.142,94.16,125900000.0
2006-11-08 04:48:00,94.154,94.172,94.149,94.155,173799998.0
2006-11-08 04:49:00,94.164,94.177,94.147,94.171,202400001.0
2006-11-08 04:50:00,94.153,94.175,94.149,94.173,214500002.0
2006-11-08 04:51:00,94.15,94.175,94.15,94.17,178800000.0
2006-11-08 04:52:00,94.158,94.182,94.149,94.168,199999999.0
2006-11-08 04:53:00,94.164,94.18,94.149,94.174,195599999.0
2006-11-08 04:54:00,94.177,94.177,94.149,94.15,145300000.0
2006-11-08 04:55:00,94.17,94.17,94.145,94.152,169799999.0
2006-11-08 04:56:00,94.146,94.167,94.135,94.156,260200003.0
2006-11-08 04:57:00,94.148,94.164,94.144,94.158,128299998.0
2006-11-08 04:58:00,94.156,94.156,94.137,94.137,98100003.0
2006-11-08 04:59:00,94.153,94.165,94.133,94.133,321000003.0
2006-11-08 05:00:00,94.155,94.17,94.136,94.16,238199997.0
2006-11-08 05:01:00,94.13,94.163,94.13,94.163,77599999.0
2006-11-08 05:02:00,94.153,94.154,94.116,94.132,186399996.0
2006-11-08 05:03:00,94.15,94.15,94.136,94.136,129700002.0
2006-11-08 05:04:00,94.119,94.165,94.116,94.142,220600000.0
2006-11-08 05:05:00,94.138,94.149,94.119,94.137,161499998.0
2006-11-08 05:06:00,94.123,94.144,94.118,94.144,221700004.0
2006-11-08 05:07:00,94.146,94.158,94.137,94.158,108800002.0
2006-11-08 05:08:00,94.138,94.154,94.128,94.132,178800001.0
2006-11-08 05:09:00,94.135,94.15,94.111,94.145,227699999.0
2006-11-08 05:10:00,94.143,94.143,94.106,94.135,123899998.0
2006-11-08 05:11:00,94.132,94.145,94.113,94.113,276799997.0
2006-11-08 05:12:00,94.12,94.142,94.119,94.134,141899999.0
2006-11-08 05:13:00,94.133,94.133,94.107,94.129,92199998.0
2006-11-08 05:14:00,94.118,94.142,94.116,94.142,133899999.0
2006-11-08 05:15:00,94.124,94.137,94.113,94.132,117699997.0
2006-11-08 05:16:00,94.126,94.138,94.122,94.132,234900000.0
2006-11-08 05:17:00,94.123,94.134,94.105,94.123,269299999.0
2006-11-08 05:18:00,94.123,94.134,94.104,94.11,256099999.0
2006-11-08 05:19:00,94.12,94.133,94.113,94.132,226599999.0
2006-11-08 05:20:00,94.134,94.144,94.132,94.144,40500000.0
2006-11-08 05:21:00,94.136,94.15,94.126,94.149,208000000.0
2006-11-08 05:22:00,94.129,94.149,94.108,94.124,101500001.0
2006-11-08 05:23:00,94.122,94.133,94.097,94.12,233199998.0
2006-11-08 05:24:00,94.128,94.14,94.112,94.125,186799998.0
2006-11-08 05:25:00,94.14,94.14,94.11,94.11,334700002.0
2006-11-08 05:26:00,94.118,94.14,94.118,94.14,136699999.0
2006-11-08 05:27:00,94.144,94.152,94.127,94.127,268400003.0
2006-11-08 05:28:00,94.136,94.155,94.12,94.126,233200000.0
2006-11-08 05:29:00,94.137,94.137,94.12,94.121,142499999.0
2006-11-08 05:30:00,94.138,94.143,94.116,94.124,250900003.0
2006-11-08 05:31:00,94.139,94.141,94.125,94.125,36500000.0
2006-11-08 05:32:00,94.131,94.148,94.124,94.137,181899998.0
2006-11-08 05:33:00,94.122,94.143,94.122,94.143,160899996.0
2006-11-08 05:34:00,94.142,94.146,94.114,94.129,259600002.0
2006-11-08 05:35:00,94.127,94.155,94.127,94.155,101499999.0
2006-11-08 05:36:00,94.129,94.144,94.122,94.122,71600002.0
2006-11-08 05:37:00,94.141,94.156,94.136,94.136,157299999.0
2006-11-08 05:38:00,94.134,94.152,94.128,94.144,152099998.0
2006-11-08 05:39:00,94.125,94.153,94.119,94.128,187999998.0
2006-11-08 05:40:00,94.13,94.139,94.114,94.12,222399997.0
2006-11-08 05:41:00,94.141,94.143,94.123,94.127,277800004.0
2006-11-08 05:42:00,94.136,94.152,94.117,94.13,257299999.0
2006-11-08 05:43:00,94.129,94.151,94.123,94.151,129400000.0
2006-11-08 05:44:00,94.135,94.146,94.119,94.123,204099999.0
2006-11-08 05:45:00,94.146,94.155,94.133,94.145,194300000.0
2006-11-08 05:46:00,94.14,94.152,94.119,94.151,146800001.0
2006-11-08 05:47:00,94.153,94.153,94.09,94.139,152100000.0
2006-11-08 05:48:00,94.137,94.15,94.124,94.142,123199999.0
2006-11-08 05:49:00,94.146,94.146,94.114,94.114,136800000.0
2006-11-08 05:50:00,94.123,94.138,94.113,94.13,189699999.0
2006-11-08 05:51:00,94.14,94.145,94.111,94.136,264000001.0
2006-11-08 05:52:00,94.127,94.142,94.11,94.121,167599998.0
2006-11-08 05:53:00,94.14,94.14,94.122,94.13,273100000.0
2006-11-08 05:54:00,94.133,94.144,94.113,94.137,366999998.0
2006-11-08 05:55:00,94.105,94.142,94.105,94.129,205399999.0
2006-11-08 05:56:00,94.122,94.141,94.116,94.123,186700000.0
2006-11-08 05:57:00,94.138,94.15,94.13,94.145,76800000.0
2006-11-08 05:58:00,94.131,94.149,94.114,94.132,271600004.0
2006-11-08 05:59:00,94.122,94.144,94.121,94.121,126400002.0
2006-11-08 06:00:00,94.126,94.149,94.123,94.143,292100001.0
2006-11-08 06:01:00,94.133,94.152,94.123,94.152,221200000.0
2006-11-08 06:02:00,94.132,94.155,94.132,94.155,58200001.0
2006-11-08 06:03:00,94.155,94.155,94.14,94.14,106599998.0
2006-11-08 06:04:00,94.154,94.161,94.141,94.145,145499997.0
2006-11-08 06:05:00,94.133,94.16,94.133,94.152,330300001.0
2006-11-08 06:06:00,94.147,94.158,94.128,94.157,268099999.0
2006-11-08 06:07:00,94.157,94.157,94.131,94.145,96300000.0
2006-11-08 06:08:00,94.152,94.158,94.132,94.145,218299998.0
2006-11-08 06:09:00,94.14,94.165,94.14,94.165,253400004.0
2006-11-08 06:10:00,94.15,94.154,94.125,94.127,270600001.0
2006-11-08 06:11:00,94.153,94.16,94.12,94.146,171700003.0
2006-11-08 06:12:00,94.132,94.155,94.132,94.155,84200001.0
2006-11-08 06:13:00,94.155,94.155,94.14,94.14,73900000.0
2006-11-08 06:14:00,94.137,94.156,94.132,94.136,266200000.0
2006-11-08 06:15:00,94.132,94.159,94.132,94.147,174999997.0
2006-11-08 06:16:00,94.127,94.153,94.127,94.141,206100001.0
2006-11-08 06:17:00,94.14,94.15,94.12,94.138,222300001.0
2006-11-08 06:18:00,94.147,94.147,94.114,94.121,140000000.0
2006-11-08 06:19:00,94.133,94.153,94.132,94.139,33200000.0
2006-11-08 06:20:00,94.155,94.165,94.134,94.148,338000002.0
2006-11-08 06:21:00,94.159,94.159,94.137,94.137,62200000.0
2006-11-08 06:22:00,94.15,94.165,94.15,94.165,89799999.0
2006-11-08 06:23:00,94.165,94.168,94.151,94.155,95999998.0
2006-11-08 06:24:00,94.161,94.161,94.138,94.153,64700000.0
2006-11-08 06:25:00,94.125,94.164,94.125,94.155,183600001.0
2006-11-08 06:26:00,94.145,94.16,94.145,94.16,62199999.0
2006-11-08 06:27:00,94.143,94.166,94.143,94.155,219199997.0
2006-11-08 06:28:00,94.143,94.16,94.124,94.147,191000000.0
2006-11-08 06:29:00,94.157,94.157,94.129,94.129,77500001.0
2006-11-08 06:30:00,94.131,94.157,94.131,94.157,159999999.0
2006-11-08 06:31:00,94.129,94.148,94.125,94.136,226400001.0
2006-11-08 06:32:00,94.142,94.142,94.112,94.112,130900002.0
2006-11-08 06:33:00,94.118,94.145,94.106,94.131,281099996.0
2006-11-08 06:34:00,94.13,94.145,94.13,94.145,37000000.0
2006-11-08 06:35:00,94.136,94.155,94.125,94.134,261999997.0
2006-11-08 06:36:00,94.153,94.161,94.129,94.145,311900006.0
2006-11-08 06:37:00,94.15,94.15,94.121,94.121,98100000.0
2006-11-08 06:38:00,94.128,94.152,94.116,94.141,166600000.0
2006-11-08 06:39:00,94.159,94.171,94.139,94.146,156300000.0
2006-11-08 06:40:00,94.148,94.17,94.148,94.17,193299998.0
2006-11-08 06:41:00,94.166,94.176,94.153,94.153,205300002.0
2006-11-08 06:42:00,94.175,94.18,94.152,94.17,237599999.0
2006-11-08 06:43:00,94.198,94.198,94.17,94.17,270299997.0
2006-11-08 06:44:00,94.166,94.169,94.147,94.153,50200000.0
2006-11-08 06:45:00,94.16,94.17,94.139,94.155,138200000.0
2006-11-08 06:46:00,94.163,94.177,94.154,94.167,108100002.0
2006-11-08 06:47:00,94.148,94.165,94.141,94.16,106700000.0
2006-11-08 06:48:00,94.151,94.168,94.148,94.167,202000004.0
2006-11-08 06:49:00,94.166,94.166,94.135,94.135,75999998.0
2006-11-08 06:50:00,94.165,94.165,94.145,94.162,118100000.0
2006-11-08 06:51:00,94.165,94.173,94.152,94.163,175099997.0
2006-11-08 06:52:00,94.163,94.169,94.129,94.142,225299998.0
2006-11-08 06:53:00,94.166,94.166,94.139,94.147,191299999.0
2006-11-08 06:54:00,94.153,94.171,94.147,94.162,148500000.0
2006-11-08 06:55:00,94.155,94.168,94.146,94.163,277899998.0
2006-11-08 06:56:00,94.163,94.166,94.138,94.144,221500002.0
2006-11-08 06:57:00,94.158,94.178,94.155,94.166,166399998.0
2006-11-08 06:58:00,94.165,94.185,94.15,94.175,278600001.0
2006-11-08 06:59:00,94.145,94.167,94.141,94.166,203200001.0
2006-11-08 07:00:00,94.171,94.171,94.143,94.143,116600001.0
2006-11-08 07:01:00,94.172,94.178,94.155,94.165,225800003.0
2006-11-08 07:02:00,94.16,94.16,94.123,94.123,153199998.0
2006-11-08 07:03:00,94.13,94.156,94.117,94.135,218599995.0
2006-11-08 07:04:00,94.137,94.157,94.125,94.142,90200001.0
2006-11-08 07:05:00,94.141,94.141,94.098,94.098,165999997.0
2006-11-08 07:06:00,94.11,94.131,94.096,94.124,233299998.0
2006-11-08 07:07:00,94.114,94.114,94.085,94.096,78899999.0
2006-11-08 07:08:00,94.101,94.105,94.085,94.085,123899999.0
2006-11-08 07:09:00,94.094,94.119,94.094,94.095,214299997.0
2006-11-08 07:10:00,94.094,94.117,94.09,94.113,203699998.0
2006-11-08 07:11:00,94.105,94.127,94.105,94.127,179799997.0
2006-11-08 07:12:00,94.11,94.129,94.102,94.122,290699998.0
2006-11-08 07:13:00,94.121,94.139,94.111,94.132,231300000.0
2006-11-08 07:14:00,94.113,94.148,94.113,94.143,497400000.0
2006-11-08 07:15:00,94.142,94.148,94.126,94.136,219200002.0
2006-11-08 07:16:00,94.114,94.141,94.112,94.141,144300000.0
2006-11-08 07:17:00,94.117,94.141,94.117,94.135,309000003.0
2006-11-08 07:18:00,94.131,94.149,94.131,94.146,169600002.0
2006-11-08 07:19:00,94.143,94.156,94.126,94.126,275299999.0
2006-11-08 07:20:00,94.121,94.14,94.12,94.135,227699997.0
2006-11-08 07:21:00,94.147,94.147,94.108,94.133,142200000.0
2006-11-08 07:22:00,94.131,94.131,94.107,94.107,41999998.0
2006-11-08 07:23:00,94.106,94.123,94.083,94.1,262400002.0
2006-11-08 07:24:00,94.109,94.124,94.105,94.122,159099998.0
2006-11-08 07:25:00,94.101,94.117,94.098,94.114,175799999.0
2006-11-08 07:26:00,94.115,94.115,94.071,94.096,232899999.0
2006-11-08 07:27:00,94.084,94.121,94.084,94.114,169999996.0
2006-11-08 07:28:00,94.11,94.114,94.093,94.098,170599999.0
2006-11-08 07:29:00,94.101,94.115,94.089,94.106,198399999.0
2006-11-08 07:30:00,94.096,94.113,94.084,94.099,205499996.0
2006-11-08 07:31:00,94.089,94.117,94.089,94.104,240599999.0
2006-11-08 07:32:00,94.105,94.105,94.078,94.079,56100000.0
2006-11-08 07:33:00,94.065,94.094,94.044,94.094,196299998.0
2006-11-08 07:34:00,94.062,94.1,94.062,94.1,112700001.0
2006-11-08 07:35:00,94.105,94.116,94.085,94.102,317199997.0
2006-11-08 07:36:00,94.102,94.132,94.102,94.132,158600000.0
2006-11-08 07:37:00,94.105,94.119,94.09,94.112,287799998.0
2006-11-08 07:38:00,94.095,94.12,94.075,94.103,112800001.0
2006-11-08 07:39:00,94.114,94.129,94.102,94.118,235100001.0
2006-11-08 07:40:00,94.114,94.134,94.111,94.116,197399998.0
2006-11-08 07:41:00,94.124,94.124,94.095,94.101,212900001.0
2006-11-08 07:42:00,94.093,94.117,94.093,94.117,286400002.0
2006-11-08 07:43:00,94.104,94.121,94.101,94.105,325699998.0
2006-11-08 07:44:00,94.116,94.125,94.096,94.12,120600001.0
2006-11-08 07:45:00,94.089,94.125,94.089,94.115,220299998.0
2006-11-08 07:46:00,94.104,94.126,94.095,94.104,275900002.0
2006-11-08 07:47:00,94.111,94.134,94.111,94.133,199400000.0
2006-11-08 07:48:00,94.139,94.139,94.119,94.119,252899999.0
2006-11-08 07:49:00,94.104,94.128,94.097,94.128,188600000.0
2006-11-08 07:50:00,94.135,94.135,94.113,94.12,147999999.0
2006-11-08 07:51:00,94.136,94.136,94.115,94.131,170400001.0
2006-11-08 07:52:00,94.11,94.134,94.108,94.128,144399999.0
2006-11-08 07:53:00,94.123,94.135,94.104,94.105,196900002.0
2006-11-08 07:54:00,94.108,94.127,94.102,94.102,186399996.0
2006-11-08 07:55:00,94.114,94.128,94.103,94.117,283199999.0
2006-11-08 07:56:00,94.102,94.124,94.091,94.11,154900001.0
2006-11-08 07:57:00,94.105,94.13,94.089,94.11,247799997.0
2006-11-08 07:58:00,94.133,94.14,94.115,94.117,159199997.0
2006-11-08 07:59:00,94.132,94.134,94.105,94.116,218500000.0
2006-11-08 08:00:00,94.132,94.132,94.102,94.125,165700000.0
2006-11-08 08:01:00,94.121,94.121,94.092,94.092,200999999.0
2006-11-08 08:02:00,94.107,94.124,94.098,94.12,239199997.0
2006-11-08 08:03:00,94.097,94.113,94.087,94.105,255999999.0
2006-11-08 08:04:00,94.117,94.117,94.089,94.094,300500005.0
2006-11-08 08:05:00,94.097,94.104,94.082,94.082,182099998.0
2006-11-08 08:06:00,94.095,94.095,94.08,94.08,104399998.0
2006-11-08 08:07:00,94.09,94.102,94.071,94.08,194699995.0
2006-11-08 08:08:00,94.095,94.105,94.082,94.083,164499997.0
2006-11-08 08:09:00,94.07,94.105,94.07,94.105,222000002.0
2006-11-08 08:10:00,94.08,94.095,94.08,94.095,37300000.0
2006-11-08 08:11:00,94.098,94.107,94.075,94.075,107099999.0
2006-11-08 08:12:00,94.094,94.116,94.081,94.088,225900000.0
2006-11-08 08:13:00,94.087,94.1,94.068,94.09,187099997.0
2006-11-08 08:14:00,94.1,94.1,94.076,94.08,342399998.0
2006-11-08 08:15:00,94.085,94.1,94.07,94.09,241800000.0
2006-11-08 08:16:00,94.084,94.098,94.066,94.087,58800000.0
2006-11-08 08:17:00,94.103,94.108,94.088,94.108,140599998.0
2006-11-08 08:18:00,94.088,94.103,94.081,94.095,374800001.0
2006-11-08 08:19:00,94.1,94.1,94.054,94.069,149600000.0
2006-11-08 08:20:00,94.104,94.107,94.081,94.086,203200000.0
2006-11-08 08:21:00,94.093,94.115,94.092,94.102,224699998.0
2006-11-08 08:22:00,94.105,94.115,94.091,94.091,286399992.0
2006-11-08 08:23:00,94.083,94.106,94.083,94.103,155900002.0
2006-11-08 08:24:00,94.101,94.12,94.09,94.11,258699998.0
2006-11-08 08:25:00,94.112,94.12,94.094,94.108,199000000.0
2006-11-08 08:26:00,94.113,94.116,94.094,94.097,272099998.0
2006-11-08 08:27:00,94.114,94.123,94.093,94.1,364799998.0
2006-11-08 08:28:00,94.094,94.126,94.094,94.114,254500002.0
2006-11-08 08:29:00,94.093,94.11,94.089,94.103,134599999.0
2006-11-08 08:30:00,94.104,94.123,94.093,94.123,171600000.0
2006-11-08 08:31:00,94.129,94.136,94.112,94.121,121700000.0
2006-11-08 08:32:00,94.122,94.144,94.116,94.144,186700002.0
2006-11-08 08:33:00,94.141,94.157,94.116,94.116,274400002.0
2006-11-08 08:34:00,94.143,94.145,94.123,94.126,202199999.0
2006-11-08 08:35:00,94.138,94.14,94.103,94.11,247600000.0
2006-11-08 08:36:00,94.105,94.129,94.087,94.129,376800001.0
2006-11-08 08:37:00,94.11,94.128,94.094,94.128,293399999.0
2006-11-08 08:38:00,94.129,94.136,94.105,94.123,108500000.0
2006-11-08 08:39:00,94.13,94.14,94.11,94.127,246599997.0
2006-11-08 08:40:00,94.136,94.136,94.111,94.111,183000000.0
2006-11-08 08:41:00,94.111,94.135,94.111,94.127,166599997.0
2006-11-08 08:42:00,94.112,94.131,94.106,94.123,252599996.0
2006-11-08 08:43:00,94.116,94.127,94.101,94.114,325799997.0
2006-11-08 08:44:00,94.13,94.13,94.09,94.09,249400000.0
2006-11-08 08:45:00,94.122,94.122,94.098,94.107,249999999.0
2006-11-08 08:46:00,94.106,94.125,94.103,94.121,177900001.0
2006-11-08 08:47:00,94.103,94.124,94.1,94.115,220899999.0
2006-11-08 08:48:00,94.104,94.133,94.104,94.124,223700000.0
2006-11-08 08:49:00,94.099,94.118,94.085,94.108,288499999.0
2006-11-08 08:50:00,94.106,94.126,94.077,94.1,302600001.0
2006-11-08 08:51:00,94.116,94.13,94.076,94.076,193600001.0
2006-11-08 08:52:00,94.107,94.117,94.092,94.1,232999998.0
2006-11-08 08:53:00,94.111,94.128,94.092,94.115,189999997.0
2006-11-08 08:54:00,94.104,94.13,94.104,94.13,190899996.0
2006-11-08 08:55:00,94.128,94.142,94.109,94.119,230099998.0
2006-11-08 08:56:00,94.128,94.14,94.112,94.134,242699997.0
2006-11-08 08:57:00,94.12,94.148,94.12,94.148,368999999.0
2006-11-08 08:58:00,94.146,94.146,94.112,94.113,237899998.0
2006-11-08 08:59:00,94.122,94.127,94.102,94.11,225599999.0
2006-11-08 09:00:00,94.113,94.141,94.108,94.141,293499998.0
2006-11-08 09:01:00,94.108,94.127,94.099,94.115,249499996.0
2006-11-08 09:02:00,94.105,94.126,94.091,94.109,170000000.0
2006-11-08 09:03:00,94.121,94.126,94.106,94.106,276700000.0
2006-11-08 09:04:00,94.094,94.126,94.094,94.11,214600003.0
2006-11-08 09:05:00,94.123,94.128,94.096,94.108,316599995.0
2006-11-08 09:06:00,94.13,94.135,94.096,94.096,185400000.0
2006-11-08 09:07:00,94.104,94.134,94.104,94.127,157200000.0
2006-11-08 09:08:00,94.101,94.148,94.101,94.137,193600002.0
2006-11-08 09:09:00,94.136,94.142,94.117,94.13,232300001.0
2006-11-08 09:10:00,94.125,94.152,94.123,94.145,262699998.0
2006-11-08 09:11:00,94.135,94.162,94.135,94.162,189699999.0
2006-11-08 09:12:00,94.149,94.177,94.141,94.177,138099999.0
2006-11-08 09:13:00,94.171,94.177,94.145,94.164,198400000.0
2006-11-08 09:14:00,94.161,94.173,94.142,94.149,160399999.0
2006-11-08 09:15:00,94.151,94.171,94.142,94.161,179400001.0
2006-11-08 09:16:00,94.163,94.171,94.149,94.171,250999999.0
2006-11-08 09:17:00,94.174,94.185,94.151,94.151,298599998.0
2006-11-08 09:18:00,94.133,94.176,94.133,94.152,291899999.0
2006-11-08 09:19:00,94.178,94.186,94.144,94.144,229300001.0
2006-11-08 09:20:00,94.148,94.162,94.134,94.148,266399998.0
2006-11-08 09:21:00,94.144,94.153,94.126,94.132,158499999.0
2006-11-08 09:22:00,94.152,94.157,94.128,94.138,227499997.0
2006-11-08 09:23:00,94.124,94.141,94.115,94.128,242800001.0
2006-11-08 09:24:00,94.142,94.147,94.127,94.146,316899997.0
2006-11-08 09:25:00,94.129,94.158,94.124,94.148,240400000.0
2006-11-08 09:26:00,94.141,94.151,94.125,94.134,209200000.0
2006-11-08 09:27:00,94.162,94.162,94.134,94.136,320799994.0
2006-11-08 09:28:00,94.14,94.163,94.134,94.163,264899998.0
2006-11-08 09:29:00,94.159,94.172,94.149,94.162,270900005.0
2006-11-08 09:30:00,94.141,94.162,94.124,94.152,193800003.0
2006-11-08 09:31:00,94.162,94.162,94.122,94.122,144799997.0
2006-11-08 09:32:00,94.129,94.164,94.129,94.162,294299998.0
2006-11-08 09:33:00,94.158,94.161,94.136,94.139,199300002.0
2006-11-08 09:34:00,94.152,94.161,94.133,94.136,175399999.0
2006-11-08 09:35:00,94.146,94.164,94.13,94.136,269199993.0
2006-11-08 09:36:00,94.149,94.165,94.136,94.156,313800005.0
2006-11-08 09:37:00,94.137,94.164,94.129,94.155,297200001.0
2006-11-08 09:38:00,94.139,94.175,94.133,94.175,251900001.0
2006-11-08 09:39:00,94.165,94.17,94.149,94.17,232000000.0
2006-11-08 09:40:00,94.177,94.177,94.15,94.15,276500002.0
2006-11-08 09:41:00,94.166,94.205,94.157,94.205,143800000.0
2006-11-08 09:42:00,94.185,94.206,94.174,94.206,259699998.0
2006-11-08 09:43:00,94.175,94.196,94.17,94.186,236099999.0
2006-11-08 09:44:00,94.181,94.194,94.162,94.183,147100000.0
2006-11-08 09:45:00,94.177,94.191,94.153,94.167,226599997.0
2006-11-08 09:46:00,94.153,94.17,94.148,94.15,166800000.0
2006-11-08 09:47:00,94.129,94.153,94.115,94.129,121499998.0
2006-11-08 09:48:00,94.134,94.154,94.116,94.138,235599998.0
2006-11-08 09:49:00,94.154,94.177,94.146,94.161,172999997.0
2006-11-08 09:50:00,94.138,94.165,94.12,94.136,373799998.0
2006-11-08 09:51:00,94.134,94.155,94.112,94.137,386600000.0
2006-11-08 09:52:00,94.109,94.154,94.105,94.139,245400001.0
2006-11-08 09:53:00,94.135,94.148,94.112,94.127,121099999.0
2006-11-08 09:54:00,94.099,94.132,94.099,94.129,85899999.0
2006-11-08 09:55:00,94.098,94.146,94.098,94.146,86800001.0
2006-11-08 09:56:00,94.131,94.153,94.12,94.153,295199998.0
2006-11-08 09:57:00,94.146,94.155,94.125,94.136,322300001.0
2006-11-08 09:58:00,94.15,94.15,94.115,94.115,114299999.0
2006-11-08 09:59:00,94.121,94.138,94.117,94.138,207300002.0
2006-11-08 10:00:00,94.132,94.132,94.108,94.113,125699999.0
2006-11-08 10:01:00,94.121,94.136,94.093,94.12,292399999.0
2006-11-08 10:02:00,94.112,94.131,94.108,94.121,89699999.0
2006-11-08 10:03:00,94.104,94.127,94.098,94.113,259699996.0
2006-11-08 10:04:00,94.119,94.119,94.101,94.114,81999998.0
2006-11-08 10:05:00,94.11,94.11,94.077,94.086,145399997.0
2006-11-08 10:06:00,94.112,94.123,94.101,94.109,24600000.0
2006-11-08 10:07:00,94.109,94.129,94.101,94.124,170300000.0
2006-11-08 10:08:00,94.111,94.13,94.094,94.111,272600000.0
2006-11-08 10:09:00,94.13,94.144,94.115,94.129,156899997.0
2006-11-08 10:10:00,94.112,94.134,94.101,94.115,215899997.0
2006-11-08 10:11:00,94.111,94.135,94.109,94.135,227899999.0
2006-11-08 10:12:00,94.132,94.132,94.1,94.1,220800002.0
2006-11-08 10:13:00,94.132,94.133,94.094,94.098,323399998.0
2006-11-08 10:14:00,94.078,94.098,94.073,94.08,307899995.0
2006-11-08 10:15:00,94.113,94.113,94.081,94.087,274800001.0
2006-11-08 10:16:00,94.102,94.125,94.084,94.11,202999999.0
2006-11-08 10:17:00,94.12,94.123,94.091,94.091,140499996.0
2006-11-08 10:18:00,94.105,94.115,94.092,94.111,283899998.0
2006-11-08 10:19:00,94.08,94.105,94.08,94.105,199100002.0
2006-11-08 10:20:00,94.103,94.127,94.09,94.127,298499999.0
2006-11-08 10:21:00,94.11,94.132,94.11,94.118,250200001.0
2006-11-08 10:22:00,94.125,94.135,94.107,94.135,331800001.0
2006-11-08 10:23:00,94.124,94.142,94.107,94.116,82000001.0
2006-11-08 10:24:00,94.133,94.133,94.101,94.115,168499999.0
2006-11-08 10:25:00,94.115,94.138,94.115,94.137,241300005.0
2006-11-08 10:26:00,94.136,94.136,94.106,94.106,267100002.0
2006-11-08 10:27:00,94.101,94.118,94.086,94.096,108800000.0
2006-11-08 10:28:00,94.085,94.109,94.076,94.082,287999999.0
2006-11-08 10:29:00,94.11,94.121,94.091,94.091,244199996.0
2006-11-08 10:30:00,94.101,94.125,94.094,94.112,67900000.0
2006-11-08 10:31:00,94.099,94.116,94.066,94.096,154199998.0
2006-11-08 10:32:00,94.097,94.117,94.09,94.106,174500001.0
2006-11-08 10:33:00,94.121,94.124,94.096,94.098,222500002.0
2006-11-08 10:34:00,94.097,94.116,94.094,94.112,251999997.0
2006-11-08 10:35:00,94.105,94.133,94.105,94.118,331400000.0
2006-11-08 10:36:00,94.109,94.138,94.109,94.132,229000002.0
2006-11-08 10:37:00,94.109,94.141,94.106,94.132,412000005.0
2006-11-08 10:38:00,94.125,94.125,94.1,94.1,130299998.0
2006-11-08 10:39:00,94.123,94.136,94.107,94.129,199000001.0
2006-11-08 10:40:00,94.117,94.125,94.101,94.104,260899999.0
2006-11-08 10:41:00,94.106,94.122,94.098,94.122,129499997.0
2006-11-08 10:42:00,94.108,94.131,94.102,94.123,217700000.0
2006-11-08 10:43:00,94.104,94.131,94.099,94.125,216900000.0
2006-11-08 10:44:00,94.118,94.139,94.102,94.122,306799992.0
2006-11-08 10:45:00,94.117,94.132,94.106,94.123,291600003.0
2006-11-08 10:46:00,94.104,94.136,94.104,94.134,178900000.0
2006-11-08 10:47:00,94.12,94.132,94.103,94.125,256599998.0
2006-11-08 10:48:00,94.099,94.118,94.089,94.089,363199998.0
2006-11-08 10:49:00,94.111,94.113,94.093,94.097,181099998.0
2006-11-08 10:50:00,94.114,94.123,94.097,94.112,117699999.0
2006-11-08 10:51:00,94.113,94.119,94.095,94.102,211800000.0
2006-11-08 10:52:00,94.1,94.104,94.081,94.083,135099997.0
2006-11-08 10:53:00,94.099,94.106,94.083,94.085,248300002.0
2006-11-08 10:54:00,94.094,94.1,94.049,94.076,289700002.0
2006-11-08 10:55:00,94.07,94.092,94.062,94.088,270900001.0
2006-11-08 10:56:00,94.083,94.095,94.058,94.095,241600001.0
2006-11-08 10:57:00,94.092,94.095,94.072,94.075,178600002.0
2006-11-08 10:58:00,94.06,94.087,94.054,94.087,336199997.0
2006-11-08 10:59:00,94.092,94.095,94.061,94.061,238999999.0
2006-11-08 11:00:00,94.084,94.087,94.06,94.06,178499996.0
2006-11-08 11:01:00,94.095,94.109,94.09,94.092,216100001.0
2006-11-08 11:02:00,94.107,94.114,94.092,94.093,212800000.0
2006-11-08 11:03:00,94.102,94.121,94.091,94.118,200500001.0
2006-11-08 11:04:00,94.118,94.123,94.096,94.101,275900000.0
2006-11-08 11:05:00,94.115,94.133,94.095,94.095,281199997.0
2006-11-08 11:06:00,94.109,94.119,94.092,94.101,197700001.0
2006-11-08 11:07:00,94.112,94.125,94.097,94.105,361100002.0
2006-11-08 11:08:00,94.131,94.14,94.113,94.126,267499999.0
2006-11-08 11:09:00,94.108,94.14,94.108,94.123,245699995.0
2006-11-08 11:10:00,94.124,94.136,94.108,94.117,231799999.0
2006-11-08 11:11:00,94.112,94.147,94.112,94.135,301299994.0
2006-11-08 11:12:00,94.129,94.136,94.109,94.134,269599997.0
2006-11-08 11:13:00,94.112,94.14,94.112,94.14,250499997.0
2006-11-08 11:14:00,94.128,94.145,94.114,94.127,263199998.0
2006-11-08 11:15:00,94.112,94.16,94.112,94.155,504499997.0
2006-11-08 11:16:00,94.162,94.163,94.14,94.14,191199999.0
2006-11-08 11:17:00,94.14,94.167,94.138,94.167,236600001.0
2006-11-08 11:18:00,94.149,94.176,94.137,94.147,211999999.0
2006-11-08 11:19:00,94.148,94.167,94.135,94.146,95700001.0
2006-11-08 11:20:00,94.147,94.17,94.145,94.169,337400001.0
2006-11-08 11:21:00,94.158,94.174,94.141,94.167,259299998.0
2006-11-08 11:22:00,94.15,94.178,94.149,94.167,232800002.0
2006-11-08 11:23:00,94.16,94.168,94.145,94.145,215900003.0
2006-11-08 11:24:00,94.153,94.17,94.15,94.151,128999999.0
2006-11-08 11:25:00,94.172,94.175,94.144,94.151,258300000.0
2006-11-08 11:26:00,94.169,94.179,94.152,94.155,320399996.0
2006-11-08 11:27:00,94.161,94.175,94.15,94.17,145099999.0
2006-11-08 11:28:00,94.156,94.186,94.138,94.177,309899999.0
2006-11-08 11:29:00,94.175,94.201,94.142,94.183,144500001.0
2006-11-08 11:30:00,94.192,94.218,94.192,94.205,286800000.0
2006-11-08 11:31:00,94.217,94.217,94.185,94.191,195899997.0
2006-11-08 11:32:00,94.203,94.247,94.193,94.247,326200000.0
2006-11-08 11:33:00,94.245,94.261,94.219,94.219,296599997.0
2006-11-08 11:34:00,94.229,94.262,94.229,94.243,308699998.0
2006-11-08 11:35:00,94.233,94.246,94.213,94.223,370800000.0
2006-11-08 11:36:00,94.231,94.277,94.23,94.27,234799997.0
2006-11-08 11:37:00,94.266,94.267,94.245,94.263,281699998.0
2006-11-08 11:38:00,94.268,94.27,94.24,94.252,385099994.0
2006-11-08 11:39:00,94.278,94.289,94.26,94.268,279299996.0
2006-11-08 11:40:00,94.285,94.3,94.263,94.273,202100001.0
2006-11-08 11:41:00,94.288,94.302,94.281,94.283,346799998.0
2006-11-08 11:42:00,94.3,94.331,94.3,94.331,167399999.0
2006-11-08 11:43:00,94.305,94.324,94.289,94.3,179299998.0
2006-11-08 11:44:00,94.282,94.324,94.282,94.317,265399999.0
2006-11-08 11:45:00,94.296,94.33,94.296,94.319,283400001.0
2006-11-08 11:46:00,94.288,94.322,94.288,94.322,157499998.0
2006-11-08 11:47:00,94.304,94.322,94.297,94.318,284799998.0
2006-11-08 11:48:00,94.301,94.308,94.28,94.288,157800000.0
2006-11-08 11:49:00,94.283,94.315,94.283,94.315,374400001.0
2006-11-08 11:50:00,94.316,94.318,94.282,94.303,212400001.0
2006-11-08 11:51:00,94.317,94.321,94.296,94.3,194500000.0
2006-11-08 11:52:00,94.305,94.321,94.291,94.316,207899999.0
2006-11-08 11:53:00,94.322,94.339,94.31,94.321,336599998.0
2006-11-08 11:54:00,94.322,94.324,94.298,94.298,173699998.0
2006-11-08 11:55:00,94.307,94.322,94.292,94.316,157400000.0
2006-11-08 11:56:00,94.307,94.32,94.292,94.32,188500003.0
2006-11-08 11:57:00,94.311,94.311,94.278,94.278,239500001.0
2006-11-08 11:58:00,94.263,94.294,94.261,94.292,284399999.0
2006-11-08 11:59:00,94.274,94.295,94.268,94.294,408199997.0
2006-11-08 12:00:00,94.29,94.321,94.277,94.309,221899998.0
2006-11-08 12:01:00,94.312,94.315,94.291,94.293,203099997.0
2006-11-08 12:02:00,94.277,94.3,94.256,94.3,123100001.0
2006-11-08 12:03:00,94.294,94.297,94.268,94.284,213899997.0
2006-11-08 12:04:00,94.268,94.294,94.264,94.285,204800003.0
2006-11-08 12:05:00,94.265,94.283,94.265,94.283,159599998.0
2006-11-08 12:06:00,94.263,94.283,94.245,94.268,211700003.0
2006-11-08 12:07:00,94.261,94.289,94.25,94.289,383199999.0
2006-11-08 12:08:00,94.29,94.29,94.27,94.274,279099999.0
2006-11-08 12:09:00,94.284,94.29,94.269,94.271,223800001.0
2006-11-08 12:10:00,94.268,94.285,94.263,94.277,243399998.0
2006-11-08 12:11:00,94.27,94.284,94.255,94.281,232499998.0
2006-11-08 12:12:00,94.239,94.273,94.239,94.261,293199998.0
2006-11-08 12:13:00,94.263,94.266,94.238,94.238,230700000.0
2006-11-08 12:14:00,94.265,94.267,94.237,94.254,251400001.0
2006-11-08 12:15:00,94.257,94.272,94.232,94.26,247100000.0
2006-11-08 12:16:00,94.245,94.27,94.245,94.264,249999998.0
2006-11-08 12:17:00,94.26,94.278,94.241,94.241,188599998.0
2006-11-08 12:18:00,94.253,94.272,94.241,94.265,147899998.0
2006-11-08 12:19:00,94.276,94.276,94.244,94.257,274199996.0
2006-11-08 12:20:00,94.256,94.267,94.242,94.255,240099999.0
2006-11-08 12:21:00,94.252,94.276,94.237,94.27,221600002.0
2006-11-08 12:22:00,94.27,94.273,94.251,94.254,35099999.0
2006-11-08 12:23:00,94.296,94.303,94.258,94.261,312899999.0
2006-11-08 12:24:00,94.26,94.278,94.258,94.271,203800002.0
2006-11-08 12:25:00,94.242,94.277,94.242,94.265,245000003.0
2006-11-08 12:26:00,94.26,94.282,94.254,94.282,131300002.0
2006-11-08 12:27:00,94.258,94.277,94.256,94.268,233899999.0
2006-11-08 12:28:00,94.267,94.28,94.252,94.259,216799999.0
2006-11-08 12:29:00,94.267,94.286,94.258,94.282,287200001.0
2006-11-08 12:30:00,94.269,94.28,94.253,94.258,206000001.0
2006-11-08 12:31:00,94.287,94.289,94.257,94.257,188099996.0
2006-11-08 12:32:00,94.258,94.282,94.257,94.282,266000000.0
2006-11-08 12:33:00,94.271,94.274,94.254,94.26,312700000.0
2006-11-08 12:34:00,94.279,94.288,94.269,94.275,250600000.0
2006-11-08 12:35:00,94.273,94.278,94.258,94.261,131199998.0
2006-11-08 12:36:00,94.258,94.279,94.248,94.25,170699998.0
2006-11-08 12:37:00,94.267,94.291,94.257,94.278,227600001.0
2006-11-08 12:38:00,94.298,94.298,94.277,94.286,291400004.0
2006-11-08 12:39:00,94.296,94.307,94.276,94.293,130200000.0
2006-11-08 12:40:00,94.299,94.317,94.291,94.291,190199997.0
2006-11-08 12:41:00,94.284,94.306,94.283,94.306,138299998.0
2006-11-08 12:42:00,94.295,94.313,94.291,94.313,239899997.0
2006-11-08 12:43:00,94.298,94.31,94.285,94.289,184699998.0
2006-11-08 12:44:00,94.286,94.313,94.277,94.293,211899999.0
2006-11-08 12:45:00,94.3,94.315,94.283,94.292,301999999.0
2006-11-08 12:46:00,94.287,94.313,94.283,94.287,397700002.0
2006-11-08 12:47:00,94.28,94.303,94.278,94.299,262599999.0
2006-11-08 12:48:00,94.293,94.308,94.288,94.305,333300003.0
2006-11-08 12:49:00,94.293,94.306,94.287,94.299,103799997.0
2006-11-08 12:50:00,94.278,94.304,94.27,94.288,225399997.0
2006-11-08 12:51:00,94.302,94.304,94.269,94.289,252600003.0
2006-11-08 12:52:00,94.303,94.311,94.288,94.3,267899997.0
2006-11-08 12:53:00,94.279,94.298,94.235,94.27,138100004.0
2006-11-08 12:54:00,94.274,94.292,94.266,94.292,112199998.0
2006-11-08 12:55:00,94.26,94.299,94.26,94.295,212399995.0
2006-11-08 12:56:00,94.271,94.287,94.256,94.272,140799999.0
2006-11-08 12:57:00,94.268,94.291,94.268,94.277,120799999.0
2006-11-08 12:58:00,94.285,94.293,94.26,94.26,234999993.0
2006-11-08 12:59:00,94.258,94.292,94.258,94.275,313700001.0
2006-11-08 13:00:00,94.273,94.296,94.265,94.283,289300001.0
2006-11-08 13:01:00,94.301,94.301,94.274,94.279,210999999.0
2006-11-08 13:02:00,94.279,94.301,94.268,94.3,217099999.0
2006-11-08 13:03:00,94.29,94.31,94.288,94.298,132299998.0
2006-11-08 13:04:00,94.282,94.299,94.27,94.294,193600001.0
2006-11-08 13:05:00,94.294,94.312,94.279,94.288,287700001.0
2006-11-08 13:06:00,94.281,94.313,94.281,94.313,324699996.0
2006-11-08 13:07:00,94.31,94.325,94.286,94.286,475100013.0
2006-11-08 13:08:00,94.323,94.327,94.308,94.315,203500000.0
2006-11-08 13:09:00,94.326,94.337,94.304,94.312,262199994.0
2006-11-08 13:10:00,94.326,94.333,94.305,94.31,183400000.0
2006-11-08 13:11:00,94.324,94.324,94.294,94.294,104599999.0
2006-11-08 13:12:00,94.33,94.336,94.287,94.296,330799999.0
2006-11-08 13:13:00,94.314,94.321,94.292,94.292,219300005.0
2006-11-08 13:14:00,94.289,94.317,94.282,94.295,342699997.0
2006-11-08 13:15:00,94.292,94.292,94.254,94.254,198500001.0
2006-11-08 13:16:00,94.272,94.285,94.254,94.269,124200000.0
2006-11-08 13:17:00,94.276,94.309,94.254,94.293,164599998.0
2006-11-08 13:18:00,94.271,94.287,94.268,94.272,193699998.0
2006-11-08 13:19:00,94.288,94.298,94.272,94.276,242099997.0
2006-11-08 13:20:00,94.295,94.295,94.28,94.28,38800000.0
2006-11-08 13:21:00,94.28,94.303,94.277,94.294,177299997.0
2006-11-08 13:22:00,94.3,94.321,94.289,94.29,158499997.0
2006-11-08 13:23:00,94.29,94.314,94.29,94.312,198500000.0
2006-11-08 13:24:00,94.288,94.304,94.278,94.298,124899999.0
2006-11-08 13:25:00,94.294,94.301,94.277,94.281,214800002.0
2006-11-08 13:26:00,94.29,94.309,94.279,94.302,268699995.0
2006-11-08 13:27:00,94.295,94.3,94.272,94.272,176599998.0
2006-11-08 13:28:00,94.299,94.305,94.278,94.284,179200002.0
2006-11-08 13:29:00,94.312,94.312,94.284,94.297,183700000.0
2006-11-08 13:30:00,94.307,94.307,94.272,94.285,191300001.0
2006-11-08 13:31:00,94.308,94.312,94.293,94.301,225100000.0
2006-11-08 13:32:00,94.287,94.315,94.287,94.31,213099997.0
2006-11-08 13:33:00,94.291,94.31,94.29,94.305,49499999.0
2006-11-08 13:34:00,94.308,94.311,94.28,94.298,177899999.0
2006-11-08 13:35:00,94.297,94.302,94.274,94.293,318500002.0
2006-11-08 13:36:00,94.285,94.306,94.283,94.306,139299999.0
2006-11-08 13:37:00,94.305,94.305,94.277,94.297,212500000.0
2006-11-08 13:38:00,94.283,94.297,94.257,94.277,223999997.0
2006-11-08 13:39:00,94.287,94.3,94.272,94.3,252000000.0
2006-11-08 13:40:00,94.289,94.3,94.276,94.295,293699997.0
2006-11-08 13:41:00,94.284,94.308,94.284,94.304,167399999.0
2006-11-08 13:42:00,94.303,94.303,94.276,94.285,259800001.0
2006-11-08 13:43:00,94.313,94.319,94.296,94.296,235299998.0
2006-11-08 13:44:00,94.311,94.312,94.287,94.287,169999999.0
2006-11-08 13:45:00,94.289,94.309,94.281,94.299,248600000.0
2006-11-08 13:46:00,94.301,94.31,94.282,94.292,222700003.0
2006-11-08 13:47:00,94.278,94.314,94.273,94.314,255000001.0
2006-11-08 13:48:00,94.301,94.301,94.267,94.267,174899999.0
2006-11-08 13:49:00,94.282,94.304,94.281,94.302,156999999.0
2006-11-08 13:50:00,94.304,94.31,94.28,94.296,386799999.0
2006-11-08 13:51:00,94.288,94.308,94.288,94.308,62999999.0
2006-11-08 13:52:00,94.274,94.303,94.274,94.293,255099999.0
2006-11-08 13:53:00,94.278,94.308,94.278,94.305,202900001.0
2006-11-08 13:54:00,94.287,94.309,94.278,94.301,299300002.0
2006-11-08 13:55:00,94.293,94.306,94.287,94.287,135499997.0
2006-11-08 13:56:00,94.305,94.315,94.296,94.297,223899998.0
2006-11-08 13:57:00,94.3,94.305,94.275,94.298,215399999.0
2006-11-08 13:58:00,94.29,94.314,94.281,94.296,200499998.0
2006-11-08 13:59:00,94.292,94.304,94.285,94.304,210400003.0
2006-11-08 14:00:00,94.289,94.304,94.273,94.3,274800001.0
2006-11-08 14:01:00,94.279,94.3,94.272,94.3,250600001.0
2006-11-08 14:02:00,94.295,94.305,94.274,94.274,225199999.0
2006-11-08 14:03:00,94.278,94.296,94.274,94.282,192599998.0
2006-11-08 14:04:00,94.298,94.304,94.27,94.27,253699998.0
2006-11-08 14:05:00,94.276,94.297,94.266,94.283,185500000.0
2006-11-08 14:06:00,94.277,94.287,94.259,94.271,260600000.0
2006-11-08 14:07:00,94.267,94.283,94.258,94.274,234299998.0
2006-11-08 14:08:00,94.264,94.29,94.257,94.281,234900000.0
2006-11-08 14:09:00,94.27,94.27,94.249,94.25,112500002.0
2006-11-08 14:10:00,94.267,94.274,94.238,94.261,134499999.0
2006-11-08 14:11:00,94.262,94.272,94.239,94.254,187799997.0
2006-11-08 14:12:00,94.272,94.276,94.241,94.241,152200000.0
2006-11-08 14:13:00,94.256,94.271,94.248,94.265,237999996.0
2006-11-08 14:14:00,94.245,94.267,94.245,94.262,150299999.0
2006-11-08 14:15:00,94.244,94.267,94.243,94.267,147000000.0
2006-11-08 14:16:00,94.243,94.264,94.243,94.263,179899998.0
2006-11-08 14:17:00,94.265,94.27,94.25,94.251,171300000.0
2006-11-08 14:18:00,94.254,94.267,94.232,94.248,252799997.0
2006-11-08 14:19:00,94.253,94.26,94.235,94.241,188100000.0
2006-11-08 14:20:00,94.256,94.256,94.228,94.232,271999997.0
2006-11-08 14:21:00,94.24,94.257,94.231,94.252,240799997.0
2006-11-08 14:22:00,94.24,94.25,94.222,94.229,109799999.0
2006-11-08 14:23:00,94.224,94.253,94.219,94.249,255700001.0
2006-11-08 14:24:00,94.231,94.253,94.217,94.253,206099997.0
2006-11-08 14:25:00,94.24,94.257,94.236,94.256,84700001.0
2006-11-08 14:26:00,94.26,94.265,94.239,94.243,254900000.0
2006-11-08 14:27:00,94.251,94.275,94.251,94.275,115799999.0
2006-11-08 14:28:00,94.258,94.272,94.247,94.256,141999999.0
2006-11-08 14:29:00,94.261,94.276,94.251,94.27,337199999.0
2006-11-08 14:30:00,94.264,94.267,94.226,94.228,262099999.0
2006-11-08 14:31:00,94.229,94.26,94.19,94.246,369999994.0
2006-11-08 14:32:00,94.236,94.266,94.236,94.255,141499999.0
2006-11-08 14:33:00,94.237,94.253,94.232,94.246,156599999.0
2006-11-08 14:34:00,94.24,94.254,94.221,94.225,223399996.0
2006-11-08 14:35:00,94.242,94.242,94.2,94.232,178900003.0
2006-11-08 14:36:00,94.208,94.246,94.208,94.239,248100000.0
2006-11-08 14:37:00,94.244,94.25,94.217,94.23,112899999.0
2006-11-08 14:38:00,94.253,94.253,94.208,94.208,219400001.0
2006-11-08 14:39:00,94.234,94.24,94.216,94.218,123299999.0
2006-11-08 14:40:00,94.233,94.244,94.227,94.241,93500003.0
2006-11-08 14:41:00,94.242,94.25,94.226,94.233,127199997.0
2006-11-08 14:42:00,94.253,94.261,94.227,94.246,192199997.0
2006-11-08 14:43:00,94.258,94.258,94.228,94.241,226499999.0
2006-11-08 14:44:00,94.23,94.253,94.225,94.253,199299994.0
2006-11-08 14:45:00,94.226,94.245,94.219,94.24,262300001.0
2006-11-08 14:46:00,94.202,94.237,94.202,94.237,269500002.0
2006-11-08 14:47:00,94.214,94.232,94.184,94.214,112199999.0
2006-11-08 14:48:00,94.218,94.23,94.21,94.223,167500000.0
2006-11-08 14:49:00,94.203,94.228,94.182,94.202,255999998.0
2006-11-08 14:50:00,94.19,94.216,94.18,94.207,442399999.0
2006-11-08 14:51:00,94.217,94.217,94.19,94.192,229599999.0
2006-11-08 14:52:00,94.225,94.234,94.208,94.219,268100001.0
2006-11-08 14:53:00,94.222,94.237,94.207,94.216,216199999.0
2006-11-08 14:54:00,94.224,94.249,94.218,94.245,319999999.0
2006-11-08 14:55:00,94.234,94.247,94.214,94.241,377300006.0
2006-11-08 14:56:00,94.243,94.243,94.212,94.212,164099998.0
2006-11-08 14:57:00,94.217,94.24,94.203,94.223,196299999.0
2006-11-08 14:58:00,94.211,94.233,94.208,94.22,207700000.0
2006-11-08 14:59:00,94.208,94.235,94.192,94.216,97599999.0
2006-11-08 15:00:00,94.232,94.234,94.214,94.234,217700001.0
2006-11-08 15:01:00,94.218,94.218,94.205,94.213,53400000.0
2006-11-08 15:02:00,94.219,94.22,94.188,94.194,342399995.0
2006-11-08 15:03:00,94.22,94.22,94.183,94.183,71400000.0
2006-11-08 15:04:00,94.199,94.22,94.186,94.196,192899999.0
2006-11-08 15:05:00,94.202,94.202,94.174,94.187,140500000.0
2006-11-08 15:06:00,94.199,94.212,94.187,94.194,184700000.0
2006-11-08 15:07:00,94.186,94.207,94.185,94.188,175099998.0
2006-11-08 15:08:00,94.207,94.207,94.184,94.197,83300000.0
2006-11-08 15:09:00,94.197,94.212,94.19,94.209,261899999.0
2006-11-08 15:10:00,94.202,94.225,94.199,94.215,185300000.0
2006-11-08 15:11:00,94.201,94.213,94.182,94.198,206299999.0
2006-11-08 15:12:00,94.217,94.22,94.192,94.207,177899998.0
2006-11-08 15:13:00,94.212,94.217,94.188,94.204,207500001.0
2006-11-08 15:14:00,94.206,94.224,94.198,94.202,237900001.0
2006-11-08 15:15:00,94.194,94.214,94.185,94.212,312100001.0
2006-11-08 15:16:00,94.204,94.215,94.183,94.183,255200001.0
2006-11-08 15:17:00,94.208,94.21,94.184,94.193,367099998.0
2006-11-08 15:18:00,94.188,94.212,94.188,94.209,147599996.0
2006-11-08 15:19:00,94.195,94.215,94.176,94.193,322499997.0
2006-11-08 15:20:00,94.188,94.2,94.166,94.185,228099999.0
2006-11-08 15:21:00,94.19,94.19,94.16,94.172,121499998.0
2006-11-08 15:22:00,94.166,94.198,94.133,94.198,237000002.0
2006-11-08 15:23:00,94.198,94.199,94.17,94.171,399100001.0
2006-11-08 15:24:00,94.177,94.194,94.166,94.186,230800000.0
2006-11-08 15:25:00,94.167,94.183,94.158,94.166,101099998.0
2006-11-08 15:26:00,94.182,94.191,94.157,94.173,265499997.0
2006-11-08 15:27:00,94.178,94.2,94.162,94.19,305899997.0
2006-11-08 15:28:00,94.184,94.195,94.172,94.185,215500002.0
2006-11-08 15:29:00,94.154,94.183,94.153,94.165,178000003.0
2006-11-08 15:30:00,94.172,94.186,94.16,94.175,161399999.0
2006-11-08 15:31:00,94.175,94.179,94.144,94.179,250700002.0
2006-11-08 15:32:00,94.16,94.181,94.16,94.18,94799999.0
2006-11-08 15:33:00,94.191,94.198,94.179,94.181,189499997.0
2006-11-08 15:34:00,94.2,94.207,94.183,94.189,252799999.0
2006-11-08 15:35:00,94.179,94.199,94.158,94.175,136999997.0
2006-11-08 15:36:00,94.176,94.198,94.165,94.175,207700001.0
2006-11-08 15:37:00,94.193,94.205,94.177,94.183,96700000.0
2006-11-08 15:38:00,94.174,94.204,94.174,94.198,84400001.0
2006-11-08 15:39:00,94.198,94.208,94.181,94.187,178800000.0
2006-11-08 15:40:00,94.21,94.21,94.181,94.191,161700002.0
2006-11-08 15:41:00,94.184,94.189,94.167,94.171,164099998.0
2006-11-08 15:42:00,94.178,94.203,94.168,94.192,176600001.0
2006-11-08 15:43:00,94.168,94.193,94.168,94.17,293899998.0
2006-11-08 15:44:00,94.181,94.197,94.151,94.181,256899998.0
2006-11-08 15:45:00,94.195,94.195,94.172,94.173,221900001.0
2006-11-08 15:46:00,94.171,94.188,94.163,94.178,293399999.0
2006-11-08 15:47:00,94.152,94.188,94.152,94.17,246600004.0
2006-11-08 15:48:00,94.153,94.177,94.153,94.173,222199998.0
2006-11-08 15:49:00,94.156,94.18,94.156,94.173,254799998.0
2006-11-08 15:50:00,94.173,94.19,94.163,94.167,205300000.0
2006-11-08 15:51:00,94.176,94.193,94.166,94.183,209199999.0
2006-11-08 15:52:00,94.193,94.208,94.176,94.189,473000004.0
2006-11-08 15:53:00,94.195,94.2,94.163,94.189,233900005.0
2006-11-08 15:54:00,94.197,94.197,94.151,94.185,162699999.0
2006-11-08 15:55:00,94.176,94.187,94.165,94.172,257900001.0
2006-11-08 15:56:00,94.154,94.179,94.147,94.158,194700002.0
2006-11-08 15:57:00,94.182,94.183,94.163,94.167,298600003.0
2006-11-08 15:58:00,94.184,94.184,94.16,94.16,264899999.0
2006-11-08 15:59:00,94.167,94.186,94.156,94.172,350499996.0
2006-11-08 16:00:00,94.153,94.186,94.153,94.18,244599997.0
2006-11-08 16:01:00,94.167,94.185,94.158,94.161,192700000.0
2006-11-08 16:02:00,94.172,94.193,94.167,94.193,265799997.0
2006-11-08 16:03:00,94.19,94.19,94.158,94.172,127500000.0
2006-11-08 16:04:00,94.185,94.185,94.152,94.17,241199999.0
2006-11-08 16:05:00,94.167,94.188,94.167,94.187,217800000.0
2006-11-08 16:06:00,94.176,94.201,94.149,94.184,188100001.0
2006-11-08 16:07:00,94.185,94.201,94.172,94.196,223199999.0
2006-11-08 16:08:00,94.191,94.204,94.179,94.192,117400001.0
2006-11-08 16:09:00,94.188,94.208,94.174,94.188,229100000.0
2006-11-08 16:10:00,94.195,94.226,94.189,94.213,306099998.0
2006-11-08 16:11:00,94.213,94.213,94.181,94.203,196699998.0
2006-11-08 16:12:00,94.192,94.206,94.173,94.191,281299998.0
2006-11-08 16:13:00,94.189,94.195,94.142,94.188,245200001.0
2006-11-08 16:14:00,94.174,94.192,94.157,94.187,256000000.0
2006-11-08 16:15:00,94.185,94.216,94.177,94.214,250600000.0
2006-11-08 16:16:00,94.208,94.222,94.186,94.206,278600001.0
2006-11-08 16:17:00,94.197,94.224,94.156,94.182,99700001.0
2006-11-08 16:18:00,94.2,94.221,94.2,94.22,200199997.0
2006-11-08 16:19:00,94.215,94.215,94.18,94.18,140899999.0
2006-11-08 16:20:00,94.195,94.216,94.181,94.202,145400002.0
2006-11-08 16:21:00,94.188,94.205,94.183,94.2,281499995.0
2006-11-08 16:22:00,94.2,94.218,94.2,94.211,150199998.0
2006-11-08 16:23:00,94.203,94.228,94.199,94.222,244899998.0
2006-11-08 16:24:00,94.21,94.225,94.193,94.207,270200000.0
2006-11-08 16:25:00,94.21,94.21,94.167,94.198,257099998.0
2006-11-08 16:26:00,94.202,94.206,94.182,94.191,153500001.0
2006-11-08 16:27:00,94.19,94.207,94.18,94.195,232299996.0
2006-11-08 16:28:00,94.181,94.199,94.167,94.192,226000000.0
2006-11-08 16:29:00,94.168,94.204,94.165,94.182,201899998.0
2006-11-08 16:30:00,94.175,94.19,94.165,94.17,336199997.0
2006-11-08 16:31:00,94.174,94.195,94.164,94.195,291200007.0
2006-11-08 16:32:00,94.195,94.211,94.179,94.186,292099996.0
2006-11-08 16:33:00,94.197,94.205,94.176,94.176,161600000.0
2006-11-08 16:34:00,94.166,94.18,94.149,94.157,159100000.0
2006-11-08 16:35:00,94.193,94.197,94.174,94.176,196399998.0
2006-11-08 16:36:00,94.192,94.194,94.165,94.171,303700000.0
2006-11-08 16:37:00,94.187,94.194,94.168,94.176,272600001.0
2006-11-08 16:38:00,94.181,94.196,94.155,94.169,195399996.0
2006-11-08 16:39:00,94.195,94.2,94.174,94.2,252599998.0
2006-11-08 16:40:00,94.198,94.201,94.179,94.184,180800000.0
2006-11-08 16:41:00,94.195,94.205,94.158,94.159,242299999.0
2006-11-08 16:42:00,94.182,94.212,94.164,94.196,284999998.0
2006-11-08 16:43:00,94.181,94.224,94.181,94.207,252900001.0
2006-11-08 16:44:00,94.207,94.207,94.173,94.175,140499999.0
2006-11-08 16:45:00,94.183,94.207,94.181,94.187,365200002.0
2006-11-08 16:46:00,94.204,94.209,94.187,94.192,223600004.0
2006-11-08 16:47:00,94.213,94.224,94.199,94.2,177299998.0
2006-11-08 16:48:00,94.221,94.221,94.193,94.194,301400000.0
2006-11-08 16:49:00,94.176,94.202,94.174,94.197,234399998.0
2006-11-08 16:50:00,94.181,94.192,94.171,94.188,258299999.0
2006-11-08 16:51:00,94.167,94.203,94.152,94.186,121899999.0
2006-11-08 16:52:00,94.178,94.205,94.16,94.193,245000000.0
2006-11-08 16:53:00,94.199,94.204,94.176,94.178,280999998.0
2006-11-08 16:54:00,94.173,94.21,94.173,94.21,250399997.0
2006-11-08 16:55:00,94.183,94.211,94.179,94.199,284900000.0
2006-11-08 16:56:00,94.213,94.213,94.176,94.18,156000001.0
2006-11-08 16:57:00,94.193,94.195,94.164,94.195,187399999.0
2006-11-08 16:58:00,94.177,94.205,94.171,94.205,219699998.0
2006-11-08 16:59:00,94.183,94.208,94.174,94.196,386000004.0
2006-11-08 17:00:00,94.195,94.2,94.151,94.167,229699998.0
2006-11-08 17:01:00,94.177,94.202,94.166,94.19,258099999.0
2006-11-08 17:02:00,94.192,94.192,94.158,94.161,179099998.0
2006-11-08 17:03:00,94.154,94.174,94.147,94.164,152799999.0
2006-11-08 17:04:00,94.165,94.165,94.134,94.134,211500000.0
2006-11-08 17:05:00,94.151,94.163,94.132,94.153,215700003.0
2006-11-08 17:06:00,94.154,94.167,94.139,94.167,238599998.0
2006-11-08 17:07:00,94.161,94.175,94.147,94.162,178599999.0
2006-11-08 17:08:00,94.167,94.185,94.156,94.173,132199998.0
2006-11-08 17:09:00,94.172,94.197,94.169,94.197,169599998.0
2006-11-08 17:10:00,94.184,94.192,94.169,94.181,182800000.0
2006-11-08 17:11:00,94.192,94.193,94.164,94.167,184999999.0
2006-11-08 17:12:00,94.166,94.181,94.164,94.179,55600000.0
2006-11-08 17:13:00,94.181,94.181,94.135,94.156,217999999.0
2006-11-08 17:14:00,94.164,94.18,94.135,94.169,247999996.0
2006-11-08 17:15:00,94.177,94.178,94.143,94.143,190900000.0
2006-11-08 17:16:00,94.165,94.165,94.133,94.144,169099999.0
2006-11-08 17:17:00,94.154,94.165,94.129,94.151,176600001.0
2006-11-08 17:18:00,94.15,94.169,94.148,94.169,254600000.0
2006-11-08 17:19:00,94.155,94.167,94.131,94.146,416900002.0
2006-11-08 17:20:00,94.13,94.163,94.13,94.163,107999999.0
2006-11-08 17:21:00,94.152,94.164,94.14,94.16,211499996.0
2006-11-08 17:22:00,94.157,94.169,94.142,94.162,142299999.0
2006-11-08 17:23:00,94.157,94.179,94.145,94.16,317999997.0
2006-11-08 17:24:00,94.186,94.187,94.161,94.174,168100001.0
2006-11-08 17:25:00,94.181,94.182,94.157,94.157,169800002.0
2006-11-08 17:26:00,94.167,94.167,94.142,94.146,124300002.0
2006-11-08 17:27:00,94.159,94.187,94.157,94.173,163199997.0
2006-11-08 17:28:00,94.175,94.175,94.154,94.159,139599998.0
2006-11-08 17:29:00,94.161,94.186,94.158,94.177,206599997.0
2006-11-08 17:30:00,94.151,94.176,94.151,94.173,308599999.0
2006-11-08 17:31:00,94.171,94.181,94.157,94.157,201399998.0
2006-11-08 17:32:00,94.157,94.177,94.145,94.174,302100003.0
2006-11-08 17:33:00,94.17,94.184,94.16,94.175,331199999.0
2006-11-08 17:34:00,94.167,94.189,94.158,94.162,138800001.0
2006-11-08 17:35:00,94.159,94.172,94.149,94.164,269900000.0
2006-11-08 17:36:00,94.175,94.188,94.162,94.176,257699996.0
2006-11-08 17:37:00,94.17,94.191,94.162,94.191,251600003.0
2006-11-08 17:38:00,94.178,94.195,94.168,94.168,188099997.0
2006-11-08 17:39:00,94.177,94.192,94.165,94.184,186400002.0
2006-11-08 17:40:00,94.172,94.197,94.156,94.181,259900002.0
2006-11-08 17:41:00,94.198,94.218,94.191,94.192,210500000.0
2006-11-08 17:42:00,94.192,94.199,94.176,94.182,216400002.0
2006-11-08 17:43:00,94.191,94.203,94.173,94.183,264099999.0
2006-11-08 17:44:00,94.175,94.194,94.172,94.182,206400002.0
2006-11-08 17:45:00,94.193,94.193,94.167,94.169,266299995.0
2006-11-08 17:46:00,94.176,94.187,94.16,94.165,239099996.0
2006-11-08 17:47:00,94.181,94.208,94.178,94.191,334000004.0
2006-11-08 17:48:00,94.19,94.201,94.175,94.185,248800000.0
2006-11-08 17:49:00,94.168,94.207,94.165,94.182,211499997.0
2006-11-08 17:50:00,94.187,94.19,94.165,94.178,271299999.0
2006-11-08 17:51:00,94.181,94.198,94.161,94.178,211700001.0
2006-11-08 17:52:00,94.188,94.207,94.176,94.194,230299995.0
2006-11-08 17:53:00,94.18,94.195,94.169,94.195,134899999.0
2006-11-08 17:54:00,94.193,94.207,94.174,94.193,102400000.0
2006-11-08 17:55:00,94.199,94.223,94.194,94.216,160999998.0
2006-11-08 17:56:00,94.215,94.233,94.197,94.207,313800001.0
2006-11-08 17:57:00,94.211,94.224,94.189,94.205,208500001.0
2006-11-08 17:58:00,94.187,94.223,94.187,94.222,103000000.0
2006-11-08 17:59:00,94.194,94.215,94.185,94.21,244100001.0
2006-11-08 18:00:00,94.211,94.217,94.18,94.18,177900002.0
2006-11-08 18:01:00,94.181,94.212,94.179,94.212,2080299975.0
2006-11-08 18:02:00,94.22,94.23,94.22,94.23,2134900004.0
2006-11-08 18:03:00,94.22,94.23,94.22,94.23,2134900004.0
2006-11-08 18:04:00,94.22,94.24,94.22,94.22,2134900004.0
2006-11-08 18:05:00,94.23,94.23,94.2,94.23,2134900004.0
2006-11-08 18:06:00,94.202,94.228,94.183,94.205,2134900004.0
2006-11-08 18:07:00,94.2,94.21,94.2,94.2,1918599989.0
2006-11-08 18:08:00,94.21,94.21,94.19,94.2,1918599989.0
2006-11-08 18:09:00,94.198,94.219,94.192,94.202,1918599989.0
2006-11-08 18:10:00,94.205,94.218,94.182,94.197,1894099991.0
2006-11-08 18:11:00,94.19,94.222,94.175,94.192,1109900002.0
2006-11-08 18:12:00,94.214,94.23,94.198,94.198,1270900001.0
2006-11-08 18:13:00,94.215,94.233,94.181,94.211,1802600004.0
2006-11-08 18:14:00,94.2,94.2,94.19,94.2,1030999996.0
2006-11-08 18:15:00,94.21,94.21,94.21,94.21,1030999996.0
2006-11-08 18:16:00,94.2,94.21,94.2,94.2,1030999996.0
2006-11-08 18:17:00,94.23,94.236,94.188,94.188,1030999996.0
2006-11-08 18:18:00,94.205,94.223,94.191,94.197,1014599995.0
2006-11-08 18:20:00,94.214,94.237,94.206,94.225,1957399996.0
2006-11-08 18:21:00,94.211,94.229,94.201,94.219,2066699992.0
2006-11-08 18:22:00,94.221,94.235,94.205,94.23,1299999997.0
2006-11-08 18:24:00,94.19,94.2,94.19,94.19,1699599999.0
2006-11-08 18:25:00,94.237,94.254,94.216,94.236,1699599999.0
2006-11-08 18:26:00,94.22,94.23,94.21,94.21,1286399994.0
2006-11-08 18:27:00,94.22,94.251,94.217,94.234,1286399994.0
2006-11-08 18:28:00,94.232,94.253,94.21,94.24,1691199986.0
2006-11-08 18:29:00,94.238,94.264,94.225,94.258,1168899998.0
2006-11-08 18:30:00,94.241,94.262,94.213,94.249,944600005.0
2006-11-08 18:31:00,94.245,94.26,94.23,94.242,1416999999.0
2006-11-08 18:32:00,94.234,94.253,94.212,94.234,1652700004.0
2006-11-08 18:33:00,94.22,94.22,94.21,94.21,1633099998.0
2006-11-08 18:34:00,94.22,94.22,94.21,94.21,1633099998.0
2006-11-08 18:35:00,94.23,94.25,94.213,94.213,1633099998.0
2006-11-08 18:36:00,94.233,94.25,94.209,94.245,885199995.0
2006-11-08 18:37:00,94.233,94.248,94.207,94.235,1046399997.0
2006-11-08 18:38:00,94.219,94.245,94.205,94.219,880299993.0
2006-11-08 18:39:00,94.22,94.25,94.205,94.225,960100000.0
2006-11-08 18:40:00,94.228,94.255,94.226,94.227,1852000007.0
2006-11-08 18:41:00,94.242,94.248,94.215,94.226,746099998.0
2006-11-08 18:42:00,94.243,94.246,94.202,94.216,1264900005.0
2006-11-08 18:43:00,94.224,94.249,94.221,94.237,513199995.0
2006-11-08 18:44:00,94.23,94.252,94.222,94.239,982300000.0
2006-11-08 18:45:00,94.22,94.247,94.22,94.242,695999999.0
2006-11-08 18:46:00,94.241,94.243,94.214,94.223,628899995.0
2006-11-08 18:47:00,94.222,94.241,94.221,94.236,204699998.0
2006-11-08 18:48:00,94.216,94.238,94.207,94.238,648099993.0
2006-11-08 18:49:00,94.23,94.242,94.213,94.235,577099995.0
2006-11-08 18:50:00,94.206,94.239,94.195,94.213,1059799996.0
2006-11-08 18:51:00,94.196,94.228,94.193,94.215,879100002.0
2006-11-08 18:52:00,94.208,94.223,94.192,94.212,1122899998.0
2006-11-08 18:53:00,94.203,94.223,94.186,94.221,1416900009.0
2006-11-08 18:54:00,94.202,94.224,94.191,94.212,1434800002.0
2006-11-08 18:55:00,94.203,94.225,94.19,94.215,1790099989.0
2006-11-08 18:56:00,94.212,94.212,94.184,94.196,286599999.0
2006-11-08 18:57:00,94.195,94.222,94.195,94.222,554000009.0
2006-11-08 18:58:00,94.201,94.229,94.188,94.197,960999999.0
2006-11-08 18:59:00,94.192,94.228,94.192,94.215,1112300002.0
2006-11-08 19:00:00,94.215,94.215,94.193,94.193,387599997.0
2006-11-08 19:01:00,94.213,94.214,94.18,94.187,441200001.0
2006-11-08 19:02:00,94.194,94.222,94.194,94.209,248999998.0
2006-11-08 19:03:00,94.198,94.229,94.198,94.229,534400001.0
2006-11-08 19:04:00,94.232,94.232,94.2,94.202,444000001.0
2006-11-08 19:05:00,94.212,94.217,94.191,94.197,485499996.0
2006-11-08 19:06:00,94.21,94.219,94.179,94.179,941900000.0
2006-11-08 19:07:00,94.194,94.207,94.172,94.172,1519399989.0
2006-11-08 19:08:00,94.19,94.198,94.167,94.18,1916699995.0
2006-11-08 19:09:00,94.166,94.206,94.164,94.19,899199995.0
2006-11-08 19:10:00,94.195,94.204,94.172,94.202,292099998.0
2006-11-08 19:11:00,94.206,94.215,94.184,94.188,558899997.0
2006-11-08 19:12:00,94.182,94.199,94.18,94.187,254199995.0
2006-11-08 19:13:00,94.17,94.194,94.156,94.194,450300003.0
2006-11-08 19:14:00,94.201,94.202,94.178,94.178,418400000.0
2006-11-08 19:15:00,94.184,94.209,94.17,94.17,1046799995.0
2006-11-08 19:16:00,94.192,94.203,94.173,94.186,565499998.0
2006-11-08 19:17:00,94.207,94.207,94.164,94.176,929299996.0
2006-11-08 19:18:00,94.168,94.197,94.168,94.188,686700000.0
2006-11-08 19:19:00,94.161,94.208,94.161,94.208,1357100001.0
2006-11-08 19:20:00,94.206,94.214,94.171,94.171,743500000.0
2006-11-08 19:21:00,94.177,94.212,94.177,94.204,739899996.0
2006-11-08 19:22:00,94.213,94.213,94.181,94.186,187300000.0
2006-11-08 19:23:00,94.2,94.206,94.171,94.199,1740599991.0
2006-11-08 19:24:00,94.182,94.204,94.168,94.204,559900002.0
2006-11-08 19:25:00,94.191,94.212,94.178,94.21,1421199996.0
2006-11-08 19:26:00,94.211,94.229,94.187,94.19,1920599996.0
2006-11-08 19:27:00,94.215,94.215,94.164,94.168,1163599995.0
2006-11-08 19:28:00,94.163,94.193,94.159,94.186,1040599998.0
2006-11-08 19:29:00,94.178,94.196,94.154,94.169,393700000.0
2006-11-08 19:30:00,94.17,94.212,94.17,94.204,1062600001.0
2006-11-08 19:31:00,94.189,94.214,94.166,94.214,604299992.0
2006-11-08 19:32:00,94.217,94.222,94.189,94.195,840599992.0
2006-11-08 19:33:00,94.205,94.215,94.193,94.2,634299998.0
2006-11-08 19:34:00,94.202,94.221,94.189,94.214,987799993.0
2006-11-08 19:35:00,94.204,94.213,94.159,94.188,1040800001.0
2006-11-08 19:36:00,94.202,94.209,94.17,94.185,594900005.0
2006-11-08 19:37:00,94.197,94.208,94.185,94.206,219700000.0
2006-11-08 19:38:00,94.176,94.217,94.174,94.187,919299994.0
2006-11-08 19:39:00,94.184,94.222,94.184,94.216,584899998.0
2006-11-08 19:40:00,94.217,94.217,94.177,94.19,650999999.0
2006-11-08 19:41:00,94.192,94.222,94.188,94.215,975199992.0
2006-11-08 19:42:00,94.199,94.227,94.19,94.227,940299999.0
2006-11-08 19:43:00,94.222,94.222,94.196,94.205,281500001.0
2006-11-08 19:44:00,94.19,94.217,94.179,94.192,683100001.0
2006-11-08 19:45:00,94.176,94.21,94.165,94.194,323699998.0
2006-11-08 19:46:00,94.201,94.216,94.175,94.175,625100003.0
2006-11-08 19:47:00,94.188,94.216,94.175,94.202,211600000.0
2006-11-08 19:48:00,94.215,94.227,94.199,94.211,887700001.0
2006-11-08 19:49:00,94.211,94.211,94.183,94.192,565899999.0
2006-11-08 19:50:00,94.21,94.21,94.179,94.202,530600004.0
2006-11-08 19:51:00,94.181,94.221,94.176,94.188,514599997.0
2006-11-08 19:52:00,94.163,94.199,94.162,94.183,268900002.0
2006-11-08 19:53:00,94.173,94.195,94.167,94.193,829800008.0
2006-11-08 19:54:00,94.196,94.205,94.169,94.185,712800000.0
2006-11-08 19:55:00,94.182,94.199,94.167,94.192,252700002.0
2006-11-08 19:56:00,94.2,94.2,94.171,94.178,543600000.0
2006-11-08 19:57:00,94.163,94.195,94.157,94.195,668899994.0
2006-11-08 19:58:00,94.204,94.21,94.183,94.193,873799998.0
2006-11-08 19:59:00,94.184,94.199,94.164,94.178,855999998.0
2006-11-08 20:00:00,94.176,94.189,94.164,94.169,568799999.0
2006-11-08 20:01:00,94.178,94.192,94.163,94.191,531999993.0
2006-11-08 20:02:00,94.192,94.192,94.168,94.172,605499998.0
2006-11-08 20:03:00,94.178,94.188,94.142,94.162,511499998.0
2006-11-08 20:04:00,94.147,94.177,94.141,94.177,458500001.0
2006-11-08 20:05:00,94.179,94.185,94.146,94.171,488000004.0
2006-11-08 20:06:00,94.165,94.186,94.151,94.174,600000002.0
2006-11-08 20:07:00,94.186,94.186,94.153,94.158,547900002.0
2006-11-08 20:08:00,94.16,94.177,94.139,94.177,670199999.0
2006-11-08 20:09:00,94.162,94.189,94.151,94.167,567699997.0
2006-11-08 20:10:00,94.173,94.19,94.158,94.165,578300004.0
2006-11-08 20:11:00,94.193,94.197,94.153,94.164,1385799999.0
2006-11-08 20:12:00,94.168,94.204,94.149,94.174,1491799999.0
2006-11-08 20:13:00,94.194,94.216,94.191,94.215,979599998.0
2006-11-08 20:14:00,94.193,94.217,94.165,94.217,629300001.0
2006-11-08 20:15:00,94.196,94.213,94.184,94.198,881199996.0
2006-11-08 20:16:00,94.186,94.212,94.173,94.198,1336400003.0
2006-11-08 20:17:00,94.199,94.199,94.181,94.181,233899997.0
2006-11-08 20:18:00,94.183,94.198,94.171,94.189,166900000.0
2006-11-08 20:19:00,94.183,94.189,94.152,94.164,1690600001.0
2006-11-08 20:20:00,94.173,94.188,94.152,94.152,1631699999.0
2006-11-08 20:21:00,94.154,94.191,94.154,94.191,388299999.0
2006-11-08 20:22:00,94.187,94.19,94.153,94.153,904400004.0
2006-11-08 20:23:00,94.171,94.193,94.161,94.184,936999994.0
2006-11-08 20:24:00,94.167,94.184,94.16,94.175,448499999.0
2006-11-08 20:25:00,94.17,94.203,94.165,94.18,673499995.0
2006-11-08 20:26:00,94.182,94.182,94.15,94.15,441899997.0
2006-11-08 20:27:00,94.182,94.187,94.153,94.153,1127000000.0
2006-11-08 20:28:00,94.165,94.179,94.146,94.172,2108000001.0
2006-11-08 20:30:00,94.15,94.15,94.14,94.14,1657199996.0
2006-11-08 20:31:00,94.188,94.188,94.157,94.175,1657199996.0
2006-11-08 20:32:00,94.15,94.15,94.14,94.14,468099999.0
2006-11-08 20:33:00,94.174,94.187,94.145,94.173,468099999.0
2006-11-08 20:34:00,94.193,94.212,94.179,94.182,296099998.0
2006-11-08 20:35:00,94.198,94.21,94.184,94.185,684999998.0
2006-11-08 20:36:00,94.211,94.211,94.174,94.191,641600003.0
2006-11-08 20:37:00,94.209,94.219,94.184,94.194,768600002.0
2006-11-08 20:38:00,94.192,94.217,94.179,94.21,1527399994.0
2006-11-08 20:39:00,94.19,94.213,94.182,94.211,1220100005.0
2006-11-08 20:40:00,94.197,94.22,94.19,94.218,1864599986.0
2006-11-08 20:41:00,94.217,94.219,94.19,94.206,831699994.0
2006-11-08 20:42:00,94.22,94.22,94.19,94.191,1043599990.0
2006-11-08 20:43:00,94.204,94.225,94.2,94.215,641400005.0
2006-11-08 20:44:00,94.213,94.227,94.195,94.223,1089300002.0
2006-11-08 20:45:00,94.203,94.21,94.18,94.18,902499999.0
2006-11-08 20:46:00,94.197,94.218,94.185,94.21,708100003.0
2006-11-08 20:47:00,94.21,94.222,94.192,94.199,1204499991.0
2006-11-08 20:48:00,94.211,94.211,94.178,94.178,836299997.0
2006-11-08 20:49:00,94.185,94.205,94.172,94.195,757099998.0
2006-11-08 20:50:00,94.175,94.198,94.162,94.18,960799997.0
2006-11-08 20:51:00,94.185,94.201,94.161,94.178,737699992.0
2006-11-08 20:52:00,94.19,94.199,94.165,94.186,604699990.0
2006-11-08 20:53:00,94.175,94.196,94.159,94.196,1436999996.0
2006-11-08 20:54:00,94.182,94.197,94.167,94.187,589899993.0
2006-11-08 20:55:00,94.176,94.192,94.157,94.181,1130600004.0
2006-11-08 20:56:00,94.175,94.185,94.153,94.153,982799999.0
2006-11-08 20:57:00,94.162,94.187,94.161,94.178,1435399998.0
2006-11-08 20:58:00,94.15,94.15,94.14,94.14,658299997.0
2006-11-08 20:59:00,94.15,94.16,94.14,94.14,658299997.0
2006-11-08 21:00:00,94.16,94.17,94.15,94.16,658299997.0
2006-11-08 21:02:00,94.159,94.177,94.135,94.161,658299997.0
2006-11-08 21:03:00,94.159,94.175,94.14,94.157,594900003.0
2006-11-08 21:04:00,94.156,94.16,94.122,94.122,444200003.0
2006-11-08 21:05:00,94.137,94.148,94.114,94.135,322099998.0
2006-11-08 21:06:00,94.145,94.15,94.128,94.138,526899995.0
2006-11-08 21:07:00,94.145,94.151,94.116,94.137,804400001.0
2006-11-08 21:08:00,94.148,94.161,94.128,94.138,521200002.0
2006-11-08 21:09:00,94.132,94.151,94.12,94.135,285599997.0
2006-11-08 21:10:00,94.132,94.152,94.122,94.135,381599999.0
2006-11-08 21:11:00,94.149,94.158,94.117,94.132,424100005.0
2006-11-08 21:12:00,94.145,94.154,94.121,94.152,418500002.0
2006-11-08 21:13:00,94.141,94.155,94.126,94.14,752199997.0
2006-11-08 21:14:00,94.131,94.143,94.112,94.137,979399992.0
2006-11-08 21:15:00,94.14,94.146,94.11,94.126,1004399987.0
2006-11-08 21:16:00,94.129,94.145,94.116,94.122,686999999.0
2006-11-08 21:17:00,94.129,94.154,94.117,94.138,1247799999.0
2006-11-08 21:18:00,94.125,94.15,94.124,94.144,726399999.0
2006-11-08 21:19:00,94.124,94.155,94.124,94.155,1068499993.0
2006-11-08 21:20:00,94.148,94.155,94.123,94.145,1521800005.0
2006-11-08 21:21:00,94.147,94.152,94.114,94.128,1977800002.0
2006-11-08 21:22:00,94.127,94.147,94.099,94.14,1481199992.0
2006-11-08 21:23:00,94.133,94.161,94.11,94.161,835299995.0
2006-11-08 21:24:00,94.141,94.156,94.123,94.143,716200002.0
2006-11-08 21:25:00,94.136,94.143,94.115,94.116,1455899998.0
2006-11-08 21:26:00,94.118,94.15,94.118,94.128,602599997.0
2006-11-08 21:27:00,94.128,94.147,94.117,94.122,431599994.0
2006-11-08 21:28:00,94.141,94.149,94.125,94.136,336799992.0
2006-11-08 21:29:00,94.157,94.157,94.126,94.13,769399997.0
2006-11-08 21:30:00,94.131,94.145,94.121,94.142,400300003.0
2006-11-08 21:31:00,94.126,94.154,94.125,94.152,336599997.0
2006-11-08 21:32:00,94.148,94.148,94.11,94.126,1494400001.0
2006-11-08 21:33:00,94.123,94.143,94.118,94.141,219100002.0
2006-11-08 21:34:00,94.134,94.146,94.117,94.136,441099993.0
2006-11-08 21:35:00,94.138,94.15,94.123,94.145,516999997.0
2006-11-08 21:36:00,94.12,94.145,94.12,94.145,140900001.0
2006-11-08 21:37:00,94.121,94.149,94.12,94.149,392599998.0
2006-11-08 21:38:00,94.147,94.156,94.132,94.138,391899995.0
2006-11-08 21:39:00,94.141,94.165,94.136,94.165,235100003.0
2006-11-08 21:40:00,94.155,94.156,94.118,94.132,428700002.0
2006-11-08 21:41:00,94.134,94.153,94.122,94.141,411400002.0
2006-11-08 21:42:00,94.152,94.158,94.13,94.13,680899996.0
2006-11-08 21:43:00,94.152,94.167,94.127,94.154,767700004.0
2006-11-08 21:44:00,94.153,94.158,94.123,94.145,1159399995.0
2006-11-08 21:45:00,94.143,94.154,94.107,94.124,1025600003.0
2006-11-08 21:46:00,94.139,94.161,94.13,94.15,535099995.0
2006-11-08 21:47:00,94.152,94.164,94.111,94.111,744699994.0
2006-11-08 21:48:00,94.118,94.141,94.111,94.126,251700000.0
2006-11-08 21:49:00,94.119,94.138,94.105,94.138,608200000.0
2006-11-08 21:50:00,94.138,94.151,94.122,94.137,172099995.0
2006-11-08 21:51:00,94.142,94.157,94.125,94.125,401799997.0
2006-11-08 21:52:00,94.132,94.153,94.111,94.128,498500000.0
2006-11-08 21:53:00,94.138,94.154,94.121,94.142,168100002.0
2006-11-08 21:54:00,94.153,94.153,94.125,94.127,154999998.0
2006-11-08 21:55:00,94.147,94.152,94.128,94.13,258200003.0
2006-11-08 21:56:00,94.134,94.148,94.125,94.148,376600000.0
2006-11-08 21:57:00,94.131,94.145,94.121,94.139,130600000.0
2006-11-08 21:58:00,94.147,94.162,94.137,94.152,139700000.0
2006-11-08 21:59:00,94.148,94.161,94.125,94.138,764100004.0
2006-11-08 22:00:00,94.143,94.168,94.123,94.155,787700002.0
2006-11-08 22:01:00,94.153,94.16,94.129,94.148,891199987.0
2006-11-08 22:02:00,94.152,94.156,94.126,94.13,1215199997.0
2006-11-08 22:03:00,94.142,94.155,94.126,94.134,280700003.0
2006-11-08 22:04:00,94.152,94.159,94.129,94.139,695499998.0
2006-11-08 22:05:00,94.135,94.154,94.114,94.137,255199999.0
2006-11-08 22:06:00,94.127,94.148,94.122,94.14,169100003.0
2006-11-08 22:07:00,94.14,94.143,94.123,94.127,198700001.0
2006-11-08 22:08:00,94.152,94.153,94.125,94.125,149200002.0
2006-11-08 22:09:00,94.129,94.152,94.121,94.141,267100005.0
2006-11-08 22:10:00,94.148,94.157,94.115,94.115,278000002.0
2006-11-08 22:11:00,94.13,94.153,94.128,94.145,358599994.0
2006-11-08 22:12:00,94.145,94.15,94.106,94.128,447999995.0
2006-11-08 22:13:00,94.133,94.157,94.118,94.151,420700001.0
2006-11-08 22:14:00,94.153,94.159,94.133,94.142,244300001.0
2006-11-08 22:15:00,94.142,94.166,94.139,94.153,575800001.0
2006-11-08 22:16:00,94.155,94.157,94.13,94.136,530299999.0
2006-11-08 22:17:00,94.152,94.152,94.133,94.14,120700000.0
2006-11-08 22:18:00,94.137,94.144,94.123,94.124,230000004.0
2006-11-08 22:19:00,94.149,94.156,94.123,94.123,232299997.0
2006-11-08 22:20:00,94.147,94.152,94.132,94.14,164499998.0
2006-11-08 22:21:00,94.145,94.156,94.128,94.128,103800001.0
2006-11-08 22:22:00,94.134,94.153,94.123,94.148,468400000.0
2006-11-08 22:23:00,94.131,94.159,94.131,94.141,189499999.0
2006-11-08 22:24:00,94.145,94.154,94.127,94.127,205300000.0
2006-11-08 22:25:00,94.141,94.153,94.125,94.141,278900000.0
2006-11-08 22:26:00,94.141,94.151,94.124,94.151,192599997.0
2006-11-08 22:27:00,94.157,94.157,94.127,94.135,929799997.0
2006-11-08 22:28:00,94.137,94.158,94.12,94.124,269299997.0
2006-11-08 22:29:00,94.145,94.164,94.126,94.126,266599998.0
2006-11-08 22:30:00,94.149,94.155,94.118,94.142,497799994.0
2006-11-08 22:31:00,94.147,94.149,94.127,94.127,139899998.0
2006-11-08 22:32:00,94.115,94.148,94.115,94.142,289100001.0
2006-11-08 22:33:00,94.142,94.142,94.118,94.121,411999998.0
2006-11-08 22:34:00,94.124,94.148,94.122,94.148,656599997.0
2006-11-08 22:35:00,94.145,94.158,94.132,94.145,233699998.0
2006-11-08 22:36:00,94.135,94.148,94.116,94.137,400299996.0
2006-11-08 22:37:00,94.143,94.143,94.117,94.122,157500001.0
2006-11-08 22:38:00,94.134,94.134,94.106,94.106,164999998.0
2006-11-08 22:39:00,94.126,94.133,94.108,94.116,323699999.0
2006-11-08 22:40:00,94.134,94.138,94.117,94.121,373999998.0
2006-11-08 22:41:00,94.143,94.143,94.123,94.123,297499997.0
2006-11-08 22:42:00,94.139,94.139,94.109,94.114,144399998.0
2006-11-08 22:43:00,94.142,94.142,94.108,94.117,652299998.0
2006-11-08 22:44:00,94.132,94.132,94.101,94.101,357900001.0
2006-11-08 22:45:00,94.112,94.132,94.092,94.125,336400003.0
2006-11-08 22:46:00,94.109,94.14,94.097,94.12,351200000.0
2006-11-08 22:47:00,94.122,94.14,94.105,94.12,187800002.0
2006-11-08 22:48:00,94.12,94.136,94.093,94.098,576499999.0
2006-11-08 22:49:00,94.127,94.138,94.104,94.106,412900000.0
2006-11-08 22:50:00,94.111,94.131,94.097,94.114,214799998.0
2006-11-08 22:51:00,94.109,94.114,94.082,94.105,743399999.0
2006-11-08 22:52:00,94.111,94.138,94.101,94.118,181400001.0
2006-11-08 22:53:00,94.13,94.148,94.083,94.131,399099995.0
2006-11-08 22:54:00,94.113,94.15,94.113,94.143,221300004.0
2006-11-08 22:55:00,94.128,94.143,94.119,94.142,398300000.0
2006-11-08 22:56:00,94.117,94.148,94.117,94.148,167100001.0
2006-11-08 22:57:00,94.149,94.149,94.091,94.101,179499998.0
2006-11-08 22:58:00,94.119,94.134,94.118,94.122,114800000.0
2006-11-08 22:59:00,94.101,94.126,94.044,94.096,212799998.0
2006-11-08 23:00:00,94.109,94.132,94.095,94.113,316599998.0
2006-11-08 23:01:00,94.12,94.129,94.105,94.108,116700000.0
2006-11-08 23:02:00,94.117,94.135,94.102,94.132,272599998.0
2006-11-08 23:03:00,94.114,94.134,94.101,94.124,200999999.0
2006-11-08 23:04:00,94.121,94.14,94.098,94.115,177199998.0
2006-11-08 23:05:00,94.136,94.142,94.121,94.124,87600000.0
2006-11-08 23:06:00,94.128,94.146,94.111,94.146,257200000.0
2006-11-08 23:07:00,94.118,94.148,94.115,94.148,186900002.0
2006-11-08 23:08:00,94.121,94.14,94.108,94.132,391799998.0
2006-11-08 23:09:00,94.123,94.163,94.119,94.163,216999999.0
2006-11-08 23:10:00,94.169,94.186,94.142,94.154,256100004.0
2006-11-08 23:11:00,94.158,94.158,94.116,94.129,191399996.0
2006-11-08 23:12:00,94.153,94.156,94.131,94.131,292899997.0
2006-11-08 23:13:00,94.134,94.149,94.123,94.128,145999999.0
2006-11-08 23:14:00,94.136,94.145,94.116,94.141,192699998.0
2006-11-08 23:15:00,94.123,94.145,94.123,94.145,76700000.0
2006-11-08 23:16:00,94.136,94.152,94.119,94.138,325200002.0
2006-11-08 23:17:00,94.129,94.166,94.129,94.16,221500000.0
2006-11-08 23:18:00,94.144,94.16,94.136,94.16,115499999.0
2006-11-08 23:19:00,94.158,94.158,94.115,94.115,201600000.0
2006-11-08 23:20:00,94.145,94.156,94.129,94.144,286099995.0
2006-11-08 23:21:00,94.15,94.15,94.128,94.138,181000000.0
2006-11-08 23:22:00,94.153,94.159,94.133,94.133,160900004.0
2006-11-08 23:23:00,94.145,94.157,94.121,94.136,272799999.0
2006-11-08 23:24:00,94.149,94.162,94.138,94.154,377099998.0
2006-11-08 23:25:00,94.141,94.156,94.126,94.15,240199996.0
2006-11-08 23:26:00,94.147,94.154,94.129,94.146,240499999.0
2006-11-08 23:27:00,94.131,94.153,94.121,94.151,210299999.0
2006-11-08 23:28:00,94.157,94.165,94.14,94.155,142500000.0
2006-11-08 23:29:00,94.143,94.156,94.124,94.138,271800002.0
2006-11-08 23:30:00,94.127,94.148,94.111,94.129,150900003.0
2006-11-08 23:31:00,94.109,94.139,94.107,94.139,211400001.0
2006-11-08 23:32:00,94.105,94.128,94.094,94.128,156099997.0
2006-11-08 23:33:00,94.105,94.13,94.105,94.13,205100003.0
2006-11-08 23:34:00,94.133,94.137,94.106,94.12,368299999.0
2006-11-08 23:35:00,94.115,94.143,94.086,94.135,367599999.0
2006-11-08 23:36:00,94.138,94.138,94.116,94.118,94299998.0
2006-11-08 23:37:00,94.128,94.14,94.121,94.135,91099998.0
2006-11-08 23:38:00,94.114,94.132,94.102,94.132,242900004.0
2006-11-08 23:39:00,94.137,94.147,94.114,94.129,140399996.0
2006-11-08 23:40:00,94.13,94.13,94.104,94.104,206599998.0
2006-11-08 23:41:00,94.1,94.132,94.1,94.132,214700004.0
2006-11-08 23:42:00,94.13,94.136,94.102,94.102,219000002.0
2006-11-08 23:43:00,94.114,94.145,94.114,94.142,222499999.0
2006-11-08 23:44:00,94.13,94.146,94.107,94.133,257099999.0
2006-11-08 23:45:00,94.115,94.135,94.11,94.127,123800002.0
2006-11-08 23:46:00,94.126,94.148,94.126,94.148,52100000.0
2006-11-08 23:47:00,94.156,94.156,94.129,94.136,96000002.0
2006-11-08 23:48:00,94.134,94.16,94.123,94.147,199399999.0
2006-11-08 23:49:00,94.139,94.16,94.138,94.16,135299999.0
2006-11-08 23:50:00,94.136,94.165,94.136,94.151,182099996.0
2006-11-08 23:51:00,94.141,94.169,94.141,94.165,188099999.0
2006-11-08 23:52:00,94.154,94.179,94.154,94.177,163899999.0
2006-11-08 23:53:00,94.168,94.168,94.145,94.16,136899998.0
2006-11-08 23:54:00,94.167,94.176,94.144,94.162,260100002.0
2006-11-08 23:55:00,94.147,94.168,94.147,94.168,128699999.0
2006-11-08 23:56:00,94.163,94.176,94.15,94.165,253499999.0
2006-11-08 23:57:00,94.162,94.162,94.136,94.145,163800000.0
2006-11-08 23:58:00,94.143,94.159,94.133,94.148,192599999.0
2006-11-08 23:59:00,94.13,94.156,94.127,94.139,365100001.0
2006-11-09 00:00:00,94.102,94.119,94.087,94.091,269199997.0
2006-11-09 00:01:00,94.078,94.111,94.076,94.094,306699999.0
2006-11-09 00:02:00,94.09,94.098,94.072,94.098,198500000.0
2006-11-09 00:03:00,94.088,94.1,94.081,94.1,171700002.0
2006-11-09 00:04:00,94.075,94.1,94.075,94.1,227200003.0
2006-11-09 00:05:00,94.083,94.098,94.066,94.098,269399998.0
2006-11-09 00:06:00,94.082,94.102,94.075,94.102,337099997.0
2006-11-09 00:07:00,94.099,94.11,94.084,94.085,239099995.0
2006-11-09 00:08:00,94.08,94.095,94.08,94.095,115599997.0
2006-11-09 00:09:00,94.079,94.1,94.055,94.082,257600001.0
2006-11-09 00:10:00,94.076,94.093,94.076,94.093,20200000.0
2006-11-09 00:11:00,94.075,94.093,94.067,94.093,155500002.0
2006-11-09 00:12:00,94.095,94.095,94.06,94.06,339100000.0
2006-11-09 00:13:00,94.078,94.108,94.078,94.096,215900001.0
2006-11-09 00:14:00,94.09,94.105,94.072,94.088,216400003.0
2006-11-09 00:15:00,94.109,94.155,94.109,94.148,133800000.0
2006-11-09 00:16:00,94.133,94.145,94.112,94.132,296599993.0
2006-11-09 00:17:00,94.153,94.153,94.123,94.128,121500001.0
2006-11-09 00:18:00,94.144,94.164,94.136,94.144,209099999.0
2006-11-09 00:19:00,94.134,94.166,94.134,94.147,209399999.0
2006-11-09 00:20:00,94.151,94.151,94.126,94.129,322099998.0
2006-11-09 00:21:00,94.142,94.167,94.138,94.154,226299999.0
2006-11-09 00:22:00,94.137,94.158,94.136,94.136,245700000.0
2006-11-09 00:23:00,94.13,94.13,94.1,94.1,177600003.0
2006-11-09 00:24:00,94.109,94.115,94.08,94.092,160499999.0
2006-11-09 00:25:00,94.104,94.122,94.093,94.122,169199997.0
2006-11-09 00:26:00,94.107,94.126,94.094,94.126,152099998.0
2006-11-09 00:27:00,94.14,94.147,94.128,94.128,216400001.0
2006-11-09 00:28:00,94.14,94.151,94.122,94.132,169199999.0
2006-11-09 00:29:00,94.137,94.155,94.116,94.144,287600001.0
2006-11-09 00:30:00,94.115,94.145,94.11,94.145,225200001.0
2006-11-09 00:31:00,94.143,94.154,94.123,94.135,186100001.0
2006-11-09 00:32:00,94.142,94.158,94.132,94.154,154899999.0
2006-11-09 00:33:00,94.136,94.152,94.118,94.14,214000000.0
2006-11-09 00:34:00,94.118,94.141,94.093,94.12,308600000.0
2006-11-09 00:35:00,94.101,94.144,94.099,94.144,230699996.0
2006-11-09 00:36:00,94.15,94.15,94.121,94.15,286999998.0
2006-11-09 00:37:00,94.138,94.138,94.1,94.118,245600002.0
2006-11-09 00:38:00,94.142,94.142,94.115,94.133,205500001.0
2006-11-09 00:39:00,94.137,94.147,94.118,94.128,247399998.0
2006-11-09 00:40:00,94.137,94.149,94.116,94.149,374600000.0
2006-11-09 00:41:00,94.136,94.157,94.134,94.15,156600001.0
2006-11-09 00:42:00,94.114,94.138,94.097,94.138,277300002.0
2006-11-09 00:43:00,94.122,94.144,94.109,94.129,159900002.0
2006-11-09 00:44:00,94.127,94.151,94.127,94.132,270700000.0
2006-11-09 00:45:00,94.132,94.153,94.125,94.143,249500001.0
2006-11-09 00:46:00,94.145,94.155,94.125,94.147,59900000.0
2006-11-09 00:47:00,94.145,94.155,94.128,94.15,265700000.0
2006-11-09 00:48:00,94.137,94.15,94.121,94.14,275300000.0
2006-11-09 00:49:00,94.126,94.155,94.126,94.138,196100001.0
2006-11-09 00:50:00,94.143,94.155,94.134,94.155,137699999.0
2006-11-09 00:51:00,94.129,94.157,94.115,94.157,172500000.0
2006-11-09 00:52:00,94.141,94.155,94.126,94.152,190299996.0
2006-11-09 00:53:00,94.143,94.156,94.13,94.156,155699999.0
2006-11-09 00:54:00,94.135,94.156,94.127,94.144,259600002.0
2006-11-09 00:55:00,94.145,94.148,94.126,94.14,223399998.0
2006-11-09 00:56:00,94.115,94.145,94.115,94.131,194499996.0
2006-11-09 00:57:00,94.145,94.145,94.122,94.132,189700001.0
2006-11-09 00:58:00,94.145,94.145,94.119,94.119,153799998.0
2006-11-09 00:59:00,94.135,94.148,94.123,94.147,206600000.0
2006-11-09 01:00:00,94.118,94.143,94.104,94.125,241799998.0
2006-11-09 01:01:00,94.13,94.14,94.112,94.118,190299999.0
2006-11-09 01:02:00,94.119,94.148,94.105,94.145,128900003.0
2006-11-09 01:03:00,94.111,94.132,94.103,94.119,189199999.0
2006-11-09 01:04:00,94.122,94.135,94.098,94.115,289200002.0
2006-11-09 01:05:00,94.094,94.138,94.094,94.117,312800000.0
2006-11-09 01:06:00,94.142,94.151,94.122,94.132,209200003.0
2006-11-09 01:07:00,94.125,94.145,94.114,94.141,154299999.0
2006-11-09 01:08:00,94.155,94.155,94.132,94.137,146100000.0
2006-11-09 01:09:00,94.138,94.138,94.114,94.125,208599999.0
2006-11-09 01:10:00,94.123,94.16,94.116,94.16,189700000.0
2006-11-09 01:11:00,94.155,94.166,94.133,94.154,214400002.0
2006-11-09 01:12:00,94.147,94.166,94.139,94.157,240999997.0
2006-11-09 01:13:00,94.133,94.162,94.132,94.144,161199998.0
2006-11-09 01:14:00,94.138,94.155,94.123,94.128,304299997.0
2006-11-09 01:15:00,94.144,94.156,94.131,94.155,290700001.0
2006-11-09 01:16:00,94.154,94.158,94.13,94.13,269800002.0
2006-11-09 01:17:00,94.144,94.15,94.122,94.15,218400000.0
2006-11-09 01:18:00,94.147,94.154,94.128,94.13,404399997.0
2006-11-09 01:19:00,94.134,94.155,94.134,94.147,171500003.0
2006-11-09 01:20:00,94.118,94.143,94.116,94.136,197999996.0
2006-11-09 01:21:00,94.143,94.149,94.121,94.121,254799998.0
2006-11-09 01:22:00,94.139,94.152,94.12,94.136,248299998.0
2006-11-09 01:23:00,94.137,94.155,94.12,94.155,122399998.0
2006-11-09 01:24:00,94.154,94.156,94.12,94.12,168600002.0
2006-11-09 01:25:00,94.142,94.162,94.131,94.141,171499998.0
2006-11-09 01:26:00,94.134,94.149,94.125,94.144,160699998.0
2006-11-09 01:27:00,94.134,94.155,94.122,94.147,206299997.0
2006-11-09 01:28:00,94.127,94.15,94.125,94.15,264999998.0
2006-11-09 01:29:00,94.14,94.151,94.118,94.126,247699995.0
2006-11-09 01:30:00,94.152,94.169,94.143,94.158,238900002.0
2006-11-09 01:31:00,94.143,94.165,94.143,94.152,235100000.0
2006-11-09 01:32:00,94.165,94.165,94.146,94.153,175499999.0
2006-11-09 01:33:00,94.159,94.161,94.144,94.146,74499999.0
2006-11-09 01:34:00,94.161,94.168,94.133,94.148,312899993.0
2006-11-09 01:35:00,94.175,94.18,94.16,94.18,234799999.0
2006-11-09 01:36:00,94.164,94.177,94.147,94.167,121199999.0
2006-11-09 01:37:00,94.161,94.175,94.148,94.169,175299999.0
2006-11-09 01:38:00,94.165,94.173,94.146,94.172,177300000.0
2006-11-09 01:39:00,94.167,94.171,94.15,94.151,244899997.0
2006-11-09 01:40:00,94.154,94.169,94.139,94.15,194400000.0
2006-11-09 01:41:00,94.13,94.162,94.13,94.16,206200000.0
2006-11-09 01:42:00,94.147,94.164,94.129,94.136,268600003.0
2006-11-09 01:43:00,94.167,94.171,94.147,94.147,122099996.0
2006-11-09 01:44:00,94.144,94.175,94.144,94.161,187300001.0
2006-11-09 01:45:00,94.163,94.176,94.142,94.16,155599998.0
2006-11-09 01:46:00,94.162,94.174,94.143,94.16,222699998.0
2006-11-09 01:47:00,94.173,94.173,94.153,94.153,196400000.0
2006-11-09 01:48:00,94.172,94.173,94.132,94.161,279199996.0
2006-11-09 01:49:00,94.163,94.167,94.141,94.144,241000002.0
2006-11-09 01:50:00,94.131,94.162,94.125,94.138,383000006.0
2006-11-09 01:51:00,94.134,94.16,94.129,94.155,274399998.0
2006-11-09 01:52:00,94.144,94.167,94.144,94.164,96299997.0
2006-11-09 01:53:00,94.159,94.159,94.121,94.133,236800001.0
2006-11-09 01:54:00,94.162,94.162,94.132,94.14,379899997.0
2006-11-09 01:55:00,94.155,94.162,94.135,94.16,255600000.0
2006-11-09 01:56:00,94.162,94.167,94.14,94.144,318599999.0
2006-11-09 01:57:00,94.165,94.17,94.143,94.145,406199992.0
2006-11-09 01:58:00,94.164,94.171,94.141,94.152,319000001.0
2006-11-09 01:59:00,94.146,94.164,94.139,94.16,206299998.0
2006-11-09 02:00:00,94.129,94.148,94.122,94.135,215899998.0
2006-11-09 02:01:00,94.137,94.158,94.125,94.137,232700002.0
2006-11-09 02:02:00,94.131,94.145,94.118,94.138,108900000.0
2006-11-09 02:03:00,94.121,94.155,94.121,94.146,232199999.0
2006-11-09 02:04:00,94.15,94.158,94.121,94.135,270599999.0
2006-11-09 02:05:00,94.13,94.155,94.13,94.152,100800000.0
2006-11-09 02:06:00,94.137,94.157,94.133,94.146,76900000.0
2006-11-09 02:07:00,94.133,94.159,94.129,94.147,218399997.0
2006-11-09 02:08:00,94.15,94.157,94.135,94.157,282799998.0
2006-11-09 02:09:00,94.156,94.172,94.145,94.149,316800003.0
2006-11-09 02:10:00,94.142,94.16,94.133,94.154,165400001.0
2006-11-09 02:11:00,94.128,94.157,94.122,94.157,271999997.0
2006-11-09 02:12:00,94.163,94.166,94.141,94.147,239899999.0
2006-11-09 02:13:00,94.141,94.158,94.13,94.136,130300000.0
2006-11-09 02:14:00,94.16,94.16,94.14,94.14,107699999.0
2006-11-09 02:15:00,94.126,94.154,94.114,94.134,395800003.0
2006-11-09 02:16:00,94.131,94.165,94.131,94.152,304500001.0
2006-11-09 02:17:00,94.153,94.165,94.139,94.158,137800002.0
2006-11-09 02:18:00,94.151,94.173,94.132,94.163,337000003.0
2006-11-09 02:19:00,94.148,94.166,94.131,94.153,184299997.0
2006-11-09 02:20:00,94.165,94.17,94.149,94.157,177800002.0
2006-11-09 02:21:00,94.144,94.177,94.144,94.167,257999996.0
2006-11-09 02:22:00,94.167,94.174,94.147,94.157,239700000.0
2006-11-09 02:23:00,94.171,94.178,94.151,94.166,317499997.0
2006-11-09 02:24:00,94.167,94.18,94.155,94.17,298400000.0
2006-11-09 02:25:00,94.183,94.185,94.159,94.166,157599997.0
2006-11-09 02:26:00,94.182,94.182,94.147,94.147,89999998.0
2006-11-09 02:27:00,94.174,94.184,94.16,94.175,309299999.0
2006-11-09 02:28:00,94.164,94.177,94.149,94.162,181699998.0
2006-11-09 02:29:00,94.158,94.177,94.145,94.163,364500004.0
2006-11-09 02:30:00,94.166,94.172,94.143,94.154,166500003.0
2006-11-09 02:31:00,94.178,94.191,94.17,94.185,219299998.0
2006-11-09 02:32:00,94.179,94.179,94.158,94.169,119499999.0
2006-11-09 02:33:00,94.17,94.186,94.17,94.186,42000000.0
2006-11-09 02:34:00,94.151,94.188,94.151,94.168,305700000.0
2006-11-09 02:35:00,94.161,94.173,94.143,94.157,188599998.0
2006-11-09 02:36:00,94.162,94.186,94.162,94.182,278399997.0
2006-11-09 02:37:00,94.176,94.192,94.159,94.183,213500000.0
2006-11-09 02:38:00,94.171,94.188,94.165,94.174,219699999.0
2006-11-09 02:39:00,94.187,94.193,94.171,94.187,332700002.0
2006-11-09 02:40:00,94.187,94.189,94.16,94.168,256499999.0
2006-11-09 02:41:00,94.17,94.187,94.161,94.181,374799995.0
2006-11-09 02:42:00,94.184,94.188,94.162,94.17,341599998.0
2006-11-09 02:43:00,94.162,94.18,94.149,94.18,122899998.0
2006-11-09 02:44:00,94.183,94.183,94.162,94.17,264100003.0
2006-11-09 02:45:00,94.177,94.182,94.16,94.18,252199995.0
2006-11-09 02:46:00,94.175,94.187,94.159,94.178,309999998.0
2006-11-09 02:47:00,94.158,94.187,94.158,94.187,159999998.0
2006-11-09 02:48:00,94.188,94.191,94.159,94.163,267599998.0
2006-11-09 02:49:00,94.162,94.19,94.162,94.19,154099999.0
2006-11-09 02:50:00,94.197,94.2,94.178,94.183,97700001.0
2006-11-09 02:51:00,94.194,94.198,94.173,94.173,180600002.0
2006-11-09 02:52:00,94.175,94.206,94.175,94.203,294699994.0
2006-11-09 02:53:00,94.186,94.204,94.164,94.19,142700000.0
2006-11-09 02:54:00,94.19,94.218,94.185,94.218,238500002.0
2006-11-09 02:55:00,94.209,94.224,94.196,94.213,365199999.0
2006-11-09 02:56:00,94.216,94.218,94.19,94.196,364100001.0
2006-11-09 02:57:00,94.201,94.225,94.201,94.225,189400000.0
2006-11-09 02:58:00,94.213,94.234,94.208,94.225,356900001.0
2006-11-09 02:59:00,94.208,94.232,94.205,94.217,280400001.0
2006-11-09 03:00:00,94.2,94.226,94.195,94.205,333200001.0
2006-11-09 03:01:00,94.184,94.212,94.173,94.212,224399999.0
2006-11-09 03:02:00,94.219,94.222,94.2,94.208,263400002.0
2006-11-09 03:03:00,94.22,94.223,94.198,94.221,251900000.0
2006-11-09 03:04:00,94.215,94.228,94.202,94.222,213400002.0
2006-11-09 03:05:00,94.223,94.23,94.198,94.212,312500002.0
2006-11-09 03:06:00,94.233,94.236,94.22,94.236,266000002.0
2006-11-09 03:07:00,94.228,94.248,94.208,94.248,243300001.0
2006-11-09 03:08:00,94.245,94.254,94.216,94.222,248899996.0
2006-11-09 03:09:00,94.219,94.247,94.219,94.247,163199998.0
2006-11-09 03:10:00,94.23,94.252,94.217,94.232,308299998.0
2006-11-09 03:11:00,94.228,94.231,94.205,94.214,143999999.0
2006-11-09 03:12:00,94.226,94.232,94.209,94.214,156400001.0
2006-11-09 03:13:00,94.213,94.238,94.206,94.234,416400000.0
2006-11-09 03:14:00,94.234,94.239,94.219,94.223,182299999.0
2006-11-09 03:15:00,94.225,94.231,94.205,94.213,305500002.0
2006-11-09 03:16:00,94.227,94.227,94.201,94.21,170100002.0
2006-11-09 03:17:00,94.234,94.236,94.224,94.226,42800000.0
2006-11-09 03:18:00,94.213,94.244,94.205,94.244,306999996.0
2006-11-09 03:19:00,94.223,94.241,94.219,94.22,146800002.0
2006-11-09 03:20:00,94.235,94.235,94.207,94.215,158099999.0
2006-11-09 03:21:00,94.222,94.223,94.192,94.202,378100000.0
2006-11-09 03:22:00,94.22,94.22,94.188,94.198,178899999.0
2006-11-09 03:23:00,94.216,94.229,94.206,94.218,173699997.0
2006-11-09 03:24:00,94.209,94.209,94.178,94.187,228199998.0
2006-11-09 03:25:00,94.204,94.217,94.194,94.206,243199999.0
2006-11-09 03:26:00,94.212,94.217,94.193,94.193,254400001.0
2006-11-09 03:27:00,94.196,94.226,94.196,94.212,84400000.0
2006-11-09 03:28:00,94.203,94.225,94.197,94.197,154500001.0
2006-11-09 03:29:00,94.193,94.213,94.193,94.213,47399999.0
2006-11-09 03:30:00,94.22,94.225,94.196,94.196,276799996.0
2006-11-09 03:31:00,94.203,94.219,94.195,94.195,144500000.0
2006-11-09 03:32:00,94.2,94.215,94.169,94.184,305000000.0
2006-11-09 03:33:00,94.207,94.221,94.194,94.194,311299998.0
2006-11-09 03:34:00,94.208,94.212,94.19,94.191,335500001.0
2006-11-09 03:35:00,94.175,94.2,94.175,94.2,290200002.0
2006-11-09 03:36:00,94.202,94.211,94.188,94.197,342000002.0
2006-11-09 03:37:00,94.205,94.21,94.181,94.181,206499998.0
2006-11-09 03:38:00,94.179,94.216,94.179,94.208,136400002.0
2006-11-09 03:39:00,94.195,94.216,94.169,94.169,197499999.0
2006-11-09 03:40:00,94.198,94.216,94.182,94.197,217700002.0
2006-11-09 03:41:00,94.212,94.212,94.189,94.195,307500004.0
2006-11-09 03:42:00,94.205,94.23,94.205,94.229,117399998.0
2006-11-09 03:43:00,94.218,94.23,94.206,94.225,141100004.0
2006-11-09 03:44:00,94.221,94.23,94.167,94.218,150299999.0
2006-11-09 03:45:00,94.211,94.24,94.204,94.22,224100000.0
2006-11-09 03:46:00,94.222,94.232,94.202,94.216,178699997.0
2006-11-09 03:47:00,94.238,94.248,94.221,94.223,221200001.0
2006-11-09 03:48:00,94.239,94.247,94.203,94.215,276999996.0
2006-11-09 03:49:00,94.233,94.247,94.216,94.234,209100000.0
2006-11-09 03:50:00,94.24,94.253,94.219,94.253,302799995.0
2006-11-09 03:51:00,94.25,94.258,94.226,94.226,171299998.0
2006-11-09 03:52:00,94.24,94.256,94.236,94.252,358900001.0
2006-11-09 03:53:00,94.244,94.254,94.229,94.236,309499999.0
2006-11-09 03:54:00,94.253,94.258,94.235,94.235,189499998.0
2006-11-09 03:55:00,94.223,94.247,94.218,94.224,284700002.0
2006-11-09 03:56:00,94.244,94.253,94.225,94.24,232399996.0
2006-11-09 03:57:00,94.243,94.25,94.225,94.225,179699998.0
2006-11-09 03:58:00,94.221,94.245,94.21,94.23,146499998.0
2006-11-09 03:59:00,94.218,94.238,94.209,94.219,187500000.0
2006-11-09 04:00:00,94.218,94.232,94.197,94.212,77799999.0
2006-11-09 04:01:00,94.236,94.236,94.205,94.213,248700002.0
2006-11-09 04:02:00,94.22,94.22,94.202,94.202,157900002.0
2006-11-09 04:03:00,94.208,94.223,94.196,94.209,232099997.0
2006-11-09 04:04:00,94.194,94.223,94.194,94.207,210399998.0
2006-11-09 04:05:00,94.205,94.221,94.205,94.221,70200002.0
2006-11-09 04:06:00,94.208,94.22,94.183,94.207,191600003.0
2006-11-09 04:07:00,94.208,94.228,94.203,94.209,159000001.0
2006-11-09 04:08:00,94.225,94.225,94.196,94.218,135600001.0
2006-11-09 04:09:00,94.214,94.214,94.183,94.183,255799999.0
2006-11-09 04:10:00,94.191,94.218,94.19,94.218,190799994.0
2006-11-09 04:11:00,94.196,94.22,94.193,94.195,209300003.0
2006-11-09 04:12:00,94.213,94.223,94.199,94.216,173599999.0
2006-11-09 04:13:00,94.215,94.218,94.195,94.206,86099999.0
2006-11-09 04:14:00,94.215,94.22,94.195,94.201,116000001.0
2006-11-09 04:15:00,94.196,94.216,94.195,94.214,187600000.0
2006-11-09 04:16:00,94.21,94.222,94.197,94.199,237199997.0
2006-11-09 04:17:00,94.202,94.223,94.196,94.211,177299997.0
2006-11-09 04:18:00,94.191,94.216,94.19,94.212,181099999.0
2006-11-09 04:19:00,94.213,94.213,94.186,94.189,123999999.0
2006-11-09 04:20:00,94.198,94.209,94.168,94.18,350400002.0
2006-11-09 04:21:00,94.187,94.207,94.173,94.194,227499998.0
2006-11-09 04:22:00,94.204,94.209,94.169,94.176,159099998.0
2006-11-09 04:23:00,94.187,94.202,94.171,94.178,121499999.0
2006-11-09 04:24:00,94.17,94.194,94.17,94.191,255099999.0
2006-11-09 04:25:00,94.2,94.2,94.171,94.18,215400001.0
2006-11-09 04:26:00,94.187,94.209,94.185,94.196,368899998.0
2006-11-09 04:27:00,94.198,94.202,94.177,94.186,200300001.0
2006-11-09 04:28:00,94.2,94.217,94.198,94.217,143999999.0
2006-11-09 04:29:00,94.197,94.21,94.191,94.205,113600004.0
2006-11-09 04:30:00,94.193,94.207,94.187,94.19,176900000.0
2006-11-09 04:31:00,94.197,94.222,94.197,94.215,122099998.0
2006-11-09 04:32:00,94.199,94.22,94.194,94.198,302000000.0
2006-11-09 04:33:00,94.194,94.212,94.194,94.211,178700002.0
2006-11-09 04:34:00,94.212,94.212,94.188,94.188,146800001.0
2006-11-09 04:35:00,94.187,94.205,94.185,94.191,283099999.0
2006-11-09 04:36:00,94.188,94.215,94.188,94.189,149199999.0
2006-11-09 04:37:00,94.182,94.212,94.182,94.189,227500000.0
2006-11-09 04:38:00,94.185,94.205,94.178,94.186,303100001.0
2006-11-09 04:39:00,94.202,94.212,94.167,94.194,356700002.0
2006-11-09 04:40:00,94.201,94.201,94.185,94.185,99800000.0
2006-11-09 04:41:00,94.197,94.208,94.177,94.195,278499997.0
2006-11-09 04:42:00,94.206,94.225,94.203,94.225,138100001.0
2006-11-09 04:43:00,94.205,94.227,94.197,94.218,203800000.0
2006-11-09 04:44:00,94.23,94.23,94.21,94.21,177899997.0
2006-11-09 04:45:00,94.211,94.225,94.2,94.223,137500000.0
2006-11-09 04:46:00,94.213,94.22,94.194,94.198,205799998.0
2006-11-09 04:47:00,94.201,94.227,94.199,94.221,175199999.0
2006-11-09 04:48:00,94.214,94.218,94.193,94.218,171199998.0
2006-11-09 04:49:00,94.218,94.218,94.186,94.196,189399999.0
2006-11-09 04:50:00,94.215,94.221,94.193,94.194,299399995.0
2006-11-09 04:51:00,94.185,94.214,94.185,94.21,173899998.0
2006-11-09 04:52:00,94.195,94.23,94.176,94.23,296899999.0
2006-11-09 04:53:00,94.212,94.232,94.205,94.216,180599999.0
2006-11-09 04:54:00,94.211,94.226,94.197,94.216,169000001.0
2006-11-09 04:55:00,94.222,94.233,94.211,94.219,35600000.0
2006-11-09 04:56:00,94.221,94.245,94.213,94.235,264899999.0
2006-11-09 04:57:00,94.216,94.237,94.214,94.233,244299999.0
2006-11-09 04:58:00,94.233,94.244,94.227,94.241,65800001.0
2006-11-09 04:59:00,94.247,94.247,94.217,94.217,185600002.0
2006-11-09 05:00:00,94.243,94.243,94.219,94.232,310000000.0
2006-11-09 05:01:00,94.216,94.237,94.196,94.222,57499999.0
2006-11-09 05:02:00,94.22,94.232,94.187,94.213,215600002.0
2006-11-09 05:03:00,94.22,94.228,94.203,94.225,314099994.0
2006-11-09 05:04:00,94.221,94.222,94.192,94.204,102499999.0
2006-11-09 05:05:00,94.206,94.233,94.205,94.233,189099998.0
2006-11-09 05:06:00,94.225,94.225,94.201,94.21,210300000.0
2006-11-09 05:07:00,94.225,94.23,94.2,94.206,282000000.0
2006-11-09 05:08:00,94.208,94.225,94.202,94.208,124799998.0
2006-11-09 05:09:00,94.23,94.23,94.194,94.208,222199997.0
2006-11-09 05:10:00,94.225,94.234,94.204,94.217,258700003.0
2006-11-09 05:11:00,94.216,94.23,94.202,94.22,94600001.0
2006-11-09 05:12:00,94.218,94.242,94.216,94.234,143099998.0
2006-11-09 05:13:00,94.239,94.239,94.214,94.214,128600001.0
2006-11-09 05:14:00,94.208,94.225,94.206,94.222,264300001.0
2006-11-09 05:15:00,94.223,94.239,94.22,94.237,94800000.0
2006-11-09 05:16:00,94.238,94.243,94.221,94.226,171499998.0
2006-11-09 05:17:00,94.234,94.239,94.216,94.235,274499995.0
2006-11-09 05:18:00,94.239,94.247,94.216,94.243,293799999.0
2006-11-09 05:19:00,94.248,94.248,94.212,94.231,380799997.0
2006-11-09 05:20:00,94.232,94.241,94.225,94.241,164700003.0
2006-11-09 05:21:00,94.233,94.247,94.215,94.232,143799998.0
2006-11-09 05:22:00,94.22,94.232,94.211,94.232,171399998.0
2006-11-09 05:23:00,94.216,94.24,94.206,94.24,180599998.0
2006-11-09 05:24:00,94.232,94.234,94.214,94.22,211599998.0
2006-11-09 05:25:00,94.23,94.23,94.202,94.212,224199996.0
2006-11-09 05:26:00,94.202,94.227,94.202,94.212,138099999.0
2006-11-09 05:27:00,94.194,94.221,94.187,94.216,221399999.0
2006-11-09 05:28:00,94.202,94.235,94.202,94.235,106400000.0
2006-11-09 05:29:00,94.235,94.236,94.215,94.236,84299998.0
2006-11-09 05:30:00,94.236,94.236,94.224,94.224,101399999.0
2006-11-09 05:31:00,94.218,94.235,94.214,94.219,156699999.0
2006-11-09 05:32:00,94.212,94.235,94.212,94.234,339100006.0
2006-11-09 05:33:00,94.213,94.237,94.208,94.237,223299999.0
2006-11-09 05:34:00,94.218,94.238,94.207,94.238,144399998.0
2006-11-09 05:35:00,94.235,94.235,94.212,94.212,176700001.0
2006-11-09 05:36:00,94.201,94.22,94.198,94.205,66800000.0
2006-11-09 05:37:00,94.207,94.207,94.184,94.192,128199999.0
2006-11-09 05:38:00,94.187,94.208,94.184,94.208,320900007.0
2006-11-09 05:39:00,94.189,94.21,94.184,94.205,242799997.0
2006-11-09 05:40:00,94.203,94.21,94.176,94.191,201700000.0
2006-11-09 05:41:00,94.215,94.215,94.2,94.2,27100000.0
2006-11-09 05:42:00,94.2,94.215,94.2,94.215,20800000.0
2006-11-09 05:43:00,94.215,94.217,94.187,94.204,103500001.0
2006-11-09 05:44:00,94.209,94.213,94.188,94.191,169099998.0
2006-11-09 05:45:00,94.197,94.215,94.193,94.207,156699997.0
2006-11-09 05:46:00,94.213,94.213,94.187,94.198,128999998.0
2006-11-09 05:47:00,94.22,94.22,94.156,94.184,73500000.0
2006-11-09 05:48:00,94.22,94.22,94.195,94.195,176000003.0
2006-11-09 05:49:00,94.217,94.229,94.197,94.203,162599998.0
2006-11-09 05:50:00,94.201,94.218,94.193,94.193,260800002.0
2006-11-09 05:51:00,94.212,94.224,94.2,94.22,171099997.0
2006-11-09 05:52:00,94.2,94.217,94.184,94.197,150600003.0
2006-11-09 05:53:00,94.201,94.216,94.191,94.21,179399997.0
2006-11-09 05:54:00,94.218,94.225,94.198,94.209,248399998.0
2006-11-09 05:55:00,94.197,94.223,94.175,94.202,212400001.0
2006-11-09 05:56:00,94.225,94.232,94.203,94.212,237800001.0
2006-11-09 05:57:00,94.214,94.227,94.203,94.217,86000000.0
2006-11-09 05:58:00,94.219,94.223,94.2,94.2,160200000.0
2006-11-09 05:59:00,94.223,94.223,94.203,94.217,185300000.0
2006-11-09 06:00:00,94.2,94.245,94.196,94.245,171699997.0
2006-11-09 06:01:00,94.208,94.228,94.196,94.21,133600002.0
2006-11-09 06:02:00,94.22,94.225,94.202,94.208,78999999.0
2006-11-09 06:03:00,94.225,94.231,94.211,94.228,229800003.0
2006-11-09 06:04:00,94.226,94.231,94.203,94.231,185899998.0
2006-11-09 06:05:00,94.213,94.224,94.196,94.196,277000002.0
2006-11-09 06:06:00,94.219,94.222,94.195,94.207,293800000.0
2006-11-09 06:07:00,94.198,94.22,94.198,94.22,88199998.0
2006-11-09 06:08:00,94.215,94.215,94.188,94.199,242700001.0
2006-11-09 06:09:00,94.205,94.222,94.191,94.214,204499997.0
2006-11-09 06:10:00,94.201,94.224,94.19,94.209,227400001.0
2006-11-09 06:11:00,94.22,94.228,94.186,94.212,137600000.0
2006-11-09 06:12:00,94.223,94.229,94.197,94.217,258999998.0
2006-11-09 06:13:00,94.225,94.225,94.21,94.21,39600000.0
2006-11-09 06:14:00,94.213,94.224,94.203,94.203,191900002.0
2006-11-09 06:15:00,94.212,94.223,94.193,94.201,218699999.0
2006-11-09 06:16:00,94.213,94.224,94.201,94.214,188000002.0
2006-11-09 06:17:00,94.21,94.227,94.19,94.214,248099998.0
2006-11-09 06:18:00,94.213,94.226,94.196,94.222,175500003.0
2006-11-09 06:19:00,94.215,94.241,94.211,94.223,260399998.0
2006-11-09 06:20:00,94.207,94.223,94.2,94.221,215600001.0
2006-11-09 06:21:00,94.221,94.221,94.197,94.197,33000000.0
2006-11-09 06:22:00,94.217,94.227,94.197,94.208,189799998.0
2006-11-09 06:23:00,94.204,94.22,94.196,94.205,203599997.0
2006-11-09 06:24:00,94.217,94.225,94.192,94.192,182199997.0
2006-11-09 06:25:00,94.202,94.23,94.183,94.201,202500000.0
2006-11-09 06:26:00,94.219,94.228,94.203,94.21,292899999.0
2006-11-09 06:27:00,94.204,94.235,94.204,94.222,178299999.0
2006-11-09 06:28:00,94.24,94.24,94.203,94.203,172499998.0
2006-11-09 06:29:00,94.215,94.222,94.185,94.187,210400000.0
2006-11-09 06:30:00,94.232,94.233,94.207,94.216,196800000.0
2006-11-09 06:31:00,94.199,94.215,94.191,94.21,28800000.0
2006-11-09 06:32:00,94.19,94.21,94.19,94.21,12200000.0
2006-11-09 06:33:00,94.218,94.237,94.205,94.223,294599995.0
2006-11-09 06:34:00,94.226,94.226,94.201,94.212,84300001.0
2006-11-09 06:35:00,94.208,94.235,94.196,94.235,155200000.0
2006-11-09 06:36:00,94.197,94.216,94.197,94.212,133300001.0
2006-11-09 06:37:00,94.222,94.223,94.2,94.204,166400000.0
2006-11-09 06:38:00,94.201,94.221,94.189,94.209,137999999.0
2006-11-09 06:39:00,94.219,94.221,94.205,94.205,125899997.0
2006-11-09 06:40:00,94.221,94.227,94.202,94.215,228099999.0
2006-11-09 06:41:00,94.208,94.227,94.205,94.22,218500002.0
2006-11-09 06:42:00,94.203,94.224,94.194,94.222,227699997.0
2006-11-09 06:43:00,94.223,94.227,94.208,94.208,251000002.0
2006-11-09 06:44:00,94.216,94.219,94.197,94.203,86000001.0
2006-11-09 06:45:00,94.192,94.229,94.192,94.229,92100000.0
2006-11-09 06:46:00,94.225,94.225,94.198,94.198,190499999.0
2006-11-09 06:47:00,94.217,94.223,94.19,94.208,361699997.0
2006-11-09 06:48:00,94.212,94.224,94.204,94.219,23699999.0
2006-11-09 06:49:00,94.23,94.23,94.202,94.202,42900000.0
2006-11-09 06:50:00,94.201,94.218,94.201,94.214,41500000.0
2006-11-09 06:51:00,94.194,94.227,94.194,94.227,236400000.0
2006-11-09 06:52:00,94.214,94.242,94.208,94.228,177900000.0
2006-11-09 06:53:00,94.236,94.236,94.209,94.213,288600000.0
2006-11-09 06:54:00,94.208,94.23,94.206,94.23,115199998.0
2006-11-09 06:55:00,94.243,94.243,94.22,94.22,266199995.0
2006-11-09 06:56:00,94.235,94.24,94.211,94.22,291100003.0
2006-11-09 06:57:00,94.234,94.236,94.214,94.22,303199995.0
2006-11-09 06:58:00,94.218,94.245,94.215,94.245,193199998.0
2006-11-09 06:59:00,94.224,94.249,94.224,94.241,216700003.0
2006-11-09 07:00:00,94.218,94.235,94.21,94.23,191200000.0
2006-11-09 07:01:00,94.238,94.238,94.217,94.223,177799997.0
2006-11-09 07:02:00,94.227,94.239,94.206,94.22,208700002.0
2006-11-09 07:03:00,94.217,94.235,94.21,94.23,104899998.0
2006-11-09 07:04:00,94.224,94.246,94.22,94.239,216100001.0
2006-11-09 07:05:00,94.235,94.235,94.211,94.211,148000000.0
2006-11-09 07:06:00,94.207,94.23,94.206,94.23,179800000.0
2006-11-09 07:07:00,94.237,94.237,94.208,94.208,127499998.0
2006-11-09 07:08:00,94.216,94.226,94.202,94.206,230399997.0
2006-11-09 07:09:00,94.223,94.233,94.223,94.232,44100000.0
2006-11-09 07:10:00,94.225,94.23,94.213,94.214,58700000.0
2006-11-09 07:11:00,94.23,94.23,94.209,94.213,127600001.0
2006-11-09 07:12:00,94.211,94.235,94.21,94.225,331400005.0
2006-11-09 07:13:00,94.232,94.232,94.209,94.217,196499996.0
2006-11-09 07:14:00,94.203,94.233,94.203,94.217,280100000.0
2006-11-09 07:15:00,94.233,94.254,94.206,94.23,186599999.0
2006-11-09 07:16:00,94.21,94.227,94.191,94.214,299900002.0
2006-11-09 07:17:00,94.222,94.23,94.206,94.209,218699997.0
2006-11-09 07:18:00,94.205,94.221,94.205,94.219,88699997.0
2006-11-09 07:19:00,94.214,94.229,94.199,94.207,204900000.0
2006-11-09 07:20:00,94.212,94.23,94.206,94.225,259399999.0
2006-11-09 07:21:00,94.232,94.236,94.189,94.229,192200000.0
2006-11-09 07:22:00,94.216,94.237,94.206,94.227,217399997.0
2006-11-09 07:23:00,94.22,94.239,94.204,94.235,264899999.0
2006-11-09 07:24:00,94.237,94.243,94.223,94.231,124899998.0
2006-11-09 07:25:00,94.22,94.235,94.214,94.227,217300003.0
2006-11-09 07:26:00,94.217,94.238,94.195,94.238,283200001.0
2006-11-09 07:27:00,94.227,94.235,94.208,94.214,248599996.0
2006-11-09 07:28:00,94.204,94.225,94.204,94.225,307099998.0
2006-11-09 07:29:00,94.189,94.248,94.189,94.21,248700001.0
2006-11-09 07:30:00,94.214,94.227,94.204,94.217,118100000.0
2006-11-09 07:31:00,94.211,94.239,94.211,94.214,166899998.0
2006-11-09 07:32:00,94.24,94.24,94.221,94.221,184300000.0
2006-11-09 07:33:00,94.235,94.235,94.194,94.22,110200000.0
2006-11-09 07:34:00,94.206,94.235,94.206,94.226,175600001.0
2006-11-09 07:35:00,94.212,94.236,94.206,94.236,359400000.0
2006-11-09 07:36:00,94.219,94.238,94.213,94.238,143200001.0
2006-11-09 07:37:00,94.233,94.239,94.214,94.224,269400003.0
2006-11-09 07:38:00,94.22,94.23,94.204,94.23,145500002.0
2006-11-09 07:39:00,94.211,94.226,94.191,94.221,142800000.0
2006-11-09 07:40:00,94.217,94.234,94.217,94.234,16800000.0
2006-11-09 07:41:00,94.224,94.233,94.205,94.221,262599996.0
2006-11-09 07:42:00,94.2,94.227,94.2,94.227,278400001.0
2006-11-09 07:43:00,94.225,94.228,94.206,94.212,190399996.0
2006-11-09 07:44:00,94.228,94.229,94.205,94.216,94600001.0
2006-11-09 07:45:00,94.203,94.229,94.203,94.217,219899998.0
2006-11-09 07:46:00,94.218,94.227,94.19,94.2,191899998.0
2006-11-09 07:47:00,94.198,94.226,94.198,94.226,106100000.0
2006-11-09 07:48:00,94.212,94.226,94.206,94.223,196600002.0
2006-11-09 07:49:00,94.211,94.23,94.21,94.225,185300000.0
2006-11-09 07:50:00,94.206,94.223,94.199,94.217,170299999.0
2006-11-09 07:51:00,94.223,94.227,94.209,94.21,225300001.0
2006-11-09 07:52:00,94.221,94.23,94.2,94.203,277199998.0
2006-11-09 07:53:00,94.219,94.241,94.208,94.208,153000001.0
2006-11-09 07:54:00,94.212,94.233,94.196,94.217,294099999.0
2006-11-09 07:55:00,94.23,94.23,94.204,94.209,188899998.0
2006-11-09 07:56:00,94.225,94.225,94.21,94.21,61000002.0
2006-11-09 07:57:00,94.204,94.231,94.204,94.225,257299996.0
2006-11-09 07:58:00,94.22,94.225,94.2,94.209,189199999.0
2006-11-09 07:59:00,94.225,94.23,94.202,94.21,278999998.0
2006-11-09 08:00:00,94.229,94.238,94.22,94.238,48799999.0
2006-11-09 08:01:00,94.234,94.237,94.209,94.209,327000003.0
2006-11-09 08:02:00,94.245,94.252,94.233,94.252,82999999.0
2006-11-09 08:03:00,94.243,94.252,94.221,94.234,357300004.0
2006-11-09 08:04:00,94.255,94.255,94.229,94.242,211599997.0
2006-11-09 08:05:00,94.25,94.258,94.23,94.239,253199999.0
2006-11-09 08:06:00,94.237,94.252,94.233,94.248,52699999.0
2006-11-09 08:07:00,94.242,94.253,94.222,94.231,248699999.0
2006-11-09 08:08:00,94.244,94.249,94.224,94.224,208099996.0
2006-11-09 08:09:00,94.208,94.24,94.208,94.24,233699998.0
2006-11-09 08:10:00,94.225,94.245,94.212,94.238,269400004.0
2006-11-09 08:11:00,94.216,94.238,94.208,94.225,142000000.0
2006-11-09 08:12:00,94.213,94.241,94.211,94.212,261900002.0
2006-11-09 08:13:00,94.233,94.239,94.21,94.211,234700006.0
2006-11-09 08:14:00,94.221,94.235,94.204,94.225,255699997.0
2006-11-09 08:15:00,94.212,94.226,94.193,94.212,79199999.0
2006-11-09 08:16:00,94.209,94.224,94.191,94.211,43600000.0
2006-11-09 08:17:00,94.207,94.223,94.204,94.218,33100000.0
2006-11-09 08:18:00,94.214,94.217,94.198,94.198,230700001.0
2006-11-09 08:19:00,94.229,94.229,94.186,94.189,222699994.0
2006-11-09 08:20:00,94.208,94.224,94.189,94.214,140600001.0
2006-11-09 08:21:00,94.215,94.216,94.19,94.202,212999996.0
2006-11-09 08:22:00,94.203,94.228,94.2,94.213,173700002.0
2006-11-09 08:23:00,94.213,94.22,94.184,94.205,211000000.0
2006-11-09 08:24:00,94.203,94.216,94.18,94.2,180600002.0
2006-11-09 08:25:00,94.207,94.216,94.191,94.203,118599999.0
2006-11-09 08:26:00,94.185,94.207,94.178,94.204,171400000.0
2006-11-09 08:27:00,94.213,94.218,94.182,94.185,394900000.0
2006-11-09 08:28:00,94.173,94.2,94.173,94.2,231899997.0
2006-11-09 08:29:00,94.185,94.212,94.185,94.204,139099999.0
2006-11-09 08:30:00,94.206,94.206,94.169,94.178,187800000.0
2006-11-09 08:31:00,94.202,94.202,94.172,94.18,227700001.0
2006-11-09 08:32:00,94.18,94.198,94.174,94.189,247000002.0
2006-11-09 08:33:00,94.19,94.19,94.16,94.179,183899997.0
2006-11-09 08:34:00,94.179,94.188,94.153,94.168,150800001.0
2006-11-09 08:35:00,94.187,94.203,94.169,94.189,252800001.0
2006-11-09 08:36:00,94.174,94.199,94.165,94.185,232399998.0
2006-11-09 08:37:00,94.192,94.203,94.176,94.181,170799999.0
2006-11-09 08:38:00,94.192,94.199,94.172,94.188,198800000.0
2006-11-09 08:39:00,94.163,94.188,94.155,94.188,188099998.0
2006-11-09 08:40:00,94.193,94.2,94.178,94.178,185999999.0
2006-11-09 08:41:00,94.163,94.19,94.162,94.19,239999999.0
2006-11-09 08:42:00,94.194,94.198,94.165,94.183,131000001.0
2006-11-09 08:43:00,94.172,94.19,94.151,94.167,215799994.0
2006-11-09 08:44:00,94.17,94.186,94.154,94.154,196100000.0
2006-11-09 08:45:00,94.179,94.192,94.169,94.19,347899998.0
2006-11-09 08:46:00,94.175,94.175,94.148,94.154,133200001.0
2006-11-09 08:47:00,94.17,94.195,94.17,94.191,143799998.0
2006-11-09 08:48:00,94.174,94.199,94.169,94.192,266500005.0
2006-11-09 08:49:00,94.175,94.2,94.175,94.2,226800002.0
2006-11-09 08:50:00,94.164,94.201,94.164,94.196,151500000.0
2006-11-09 08:51:00,94.174,94.2,94.135,94.16,239399999.0
2006-11-09 08:52:00,94.166,94.185,94.146,94.158,185100001.0
2006-11-09 08:53:00,94.164,94.185,94.136,94.16,262599999.0
2006-11-09 08:54:00,94.17,94.191,94.16,94.174,169299998.0
2006-11-09 08:55:00,94.19,94.217,94.178,94.198,118699999.0
2006-11-09 08:56:00,94.203,94.218,94.178,94.198,242200001.0
2006-11-09 08:57:00,94.205,94.211,94.183,94.193,357699996.0
2006-11-09 08:58:00,94.195,94.195,94.168,94.176,148300002.0
2006-11-09 08:59:00,94.203,94.203,94.17,94.195,185400000.0
2006-11-09 09:00:00,94.18,94.202,94.165,94.202,255500001.0
2006-11-09 09:01:00,94.173,94.19,94.163,94.18,322599999.0
2006-11-09 09:02:00,94.178,94.195,94.169,94.195,244499998.0
2006-11-09 09:03:00,94.182,94.197,94.161,94.182,220600001.0
2006-11-09 09:04:00,94.148,94.194,94.148,94.194,322200003.0
2006-11-09 09:05:00,94.192,94.207,94.169,94.201,225900002.0
2006-11-09 09:06:00,94.207,94.207,94.176,94.176,268099992.0
2006-11-09 09:07:00,94.192,94.209,94.182,94.2,259699999.0
2006-11-09 09:08:00,94.178,94.213,94.158,94.186,215399997.0
2006-11-09 09:09:00,94.189,94.21,94.185,94.203,283900007.0
2006-11-09 09:10:00,94.201,94.215,94.191,94.202,333800000.0
2006-11-09 09:11:00,94.208,94.222,94.201,94.222,236000001.0
2006-11-09 09:12:00,94.207,94.236,94.198,94.236,199499998.0
2006-11-09 09:13:00,94.223,94.244,94.217,94.237,405099998.0
2006-11-09 09:14:00,94.232,94.238,94.213,94.23,286700001.0
2006-11-09 09:15:00,94.217,94.246,94.217,94.245,198900003.0
2006-11-09 09:16:00,94.244,94.244,94.206,94.224,217500005.0
2006-11-09 09:17:00,94.233,94.241,94.21,94.221,260900003.0
2006-11-09 09:18:00,94.223,94.224,94.197,94.221,180399998.0
2006-11-09 09:19:00,94.223,94.226,94.195,94.226,158199999.0
2006-11-09 09:20:00,94.224,94.237,94.206,94.217,409599998.0
2006-11-09 09:21:00,94.206,94.231,94.206,94.222,247599998.0
2006-11-09 09:22:00,94.203,94.245,94.203,94.245,191300000.0
2006-11-09 09:23:00,94.218,94.251,94.218,94.237,301299997.0
2006-11-09 09:24:00,94.225,94.246,94.218,94.223,266800000.0
2006-11-09 09:25:00,94.222,94.248,94.197,94.233,340199996.0
2006-11-09 09:26:00,94.228,94.232,94.205,94.211,248099997.0
2006-11-09 09:27:00,94.229,94.243,94.202,94.227,165999999.0
2006-11-09 09:28:00,94.224,94.224,94.195,94.203,341500001.0
2006-11-09 09:29:00,94.211,94.221,94.197,94.218,130600001.0
2006-11-09 09:30:00,94.21,94.223,94.195,94.209,173499999.0
2006-11-09 09:31:00,94.188,94.215,94.185,94.191,205099997.0
2006-11-09 09:32:00,94.196,94.22,94.196,94.22,208500000.0
2006-11-09 09:33:00,94.208,94.227,94.194,94.207,239799999.0
2006-11-09 09:34:00,94.213,94.249,94.213,94.243,225900001.0
2006-11-09 09:35:00,94.219,94.248,94.219,94.234,225800002.0
2006-11-09 09:36:00,94.245,94.265,94.233,94.243,206400001.0
2006-11-09 09:37:00,94.249,94.274,94.226,94.249,218000005.0
2006-11-09 09:38:00,94.221,94.24,94.204,94.225,214199999.0
2006-11-09 09:39:00,94.21,94.21,94.181,94.195,322199999.0
2006-11-09 09:40:00,94.207,94.207,94.178,94.202,140200000.0
2006-11-09 09:41:00,94.204,94.227,94.192,94.227,172699998.0
2006-11-09 09:42:00,94.218,94.233,94.2,94.233,227099999.0
2006-11-09 09:43:00,94.229,94.241,94.219,94.231,131600000.0
2006-11-09 09:44:00,94.238,94.248,94.216,94.224,305599996.0
2006-11-09 09:45:00,94.233,94.243,94.221,94.24,221899999.0
2006-11-09 09:46:00,94.247,94.252,94.232,94.247,236599998.0
2006-11-09 09:47:00,94.224,94.244,94.22,94.224,187100000.0
2006-11-09 09:48:00,94.235,94.237,94.213,94.222,264300000.0
2006-11-09 09:49:00,94.214,94.232,94.213,94.232,230300000.0
2006-11-09 09:50:00,94.235,94.24,94.213,94.219,366999995.0
2006-11-09 09:51:00,94.209,94.244,94.204,94.229,169100000.0
2006-11-09 09:52:00,94.221,94.254,94.221,94.237,220099999.0
2006-11-09 09:53:00,94.241,94.261,94.236,94.252,153300003.0
2006-11-09 09:54:00,94.254,94.27,94.247,94.268,287099998.0
2006-11-09 09:55:00,94.253,94.255,94.232,94.237,212200001.0
2006-11-09 09:56:00,94.261,94.262,94.23,94.247,238999995.0
2006-11-09 09:57:00,94.255,94.271,94.233,94.252,406299997.0
2006-11-09 09:58:00,94.255,94.288,94.249,94.263,207100002.0
2006-11-09 09:59:00,94.266,94.286,94.252,94.253,232500000.0
2006-11-09 10:00:00,94.259,94.294,94.258,94.274,261699997.0
2006-11-09 10:01:00,94.278,94.291,94.246,94.272,203399997.0
2006-11-09 10:02:00,94.278,94.29,94.259,94.29,219699999.0
2006-11-09 10:03:00,94.265,94.288,94.259,94.278,231499998.0
2006-11-09 10:04:00,94.273,94.285,94.258,94.258,145099998.0
2006-11-09 10:05:00,94.257,94.282,94.253,94.274,115499999.0
2006-11-09 10:06:00,94.273,94.282,94.261,94.269,60799999.0
2006-11-09 10:07:00,94.283,94.297,94.261,94.284,321700000.0
2006-11-09 10:08:00,94.282,94.3,94.265,94.283,211199997.0
2006-11-09 10:09:00,94.288,94.303,94.287,94.294,209399999.0
2006-11-09 10:10:00,94.283,94.3,94.268,94.287,370500000.0
2006-11-09 10:11:00,94.283,94.294,94.271,94.279,297000004.0
2006-11-09 10:12:00,94.285,94.29,94.26,94.26,302900001.0
2006-11-09 10:13:00,94.273,94.287,94.26,94.273,134699999.0
2006-11-09 10:14:00,94.251,94.275,94.242,94.252,192700000.0
2006-11-09 10:15:00,94.25,94.268,94.241,94.264,181100002.0
2006-11-09 10:16:00,94.242,94.272,94.241,94.272,177300000.0
2006-11-09 10:17:00,94.244,94.262,94.231,94.249,124099999.0
2006-11-09 10:18:00,94.247,94.256,94.233,94.233,191900002.0
2006-11-09 10:19:00,94.213,94.241,94.213,94.241,255900001.0
2006-11-09 10:20:00,94.248,94.248,94.208,94.23,346200001.0
2006-11-09 10:21:00,94.22,94.247,94.219,94.238,212000000.0
2006-11-09 10:22:00,94.232,94.247,94.222,94.234,238599997.0
2006-11-09 10:23:00,94.238,94.251,94.22,94.23,155999997.0
2006-11-09 10:24:00,94.246,94.255,94.221,94.24,102700000.0
2006-11-09 10:25:00,94.228,94.248,94.224,94.243,171399999.0
2006-11-09 10:26:00,94.234,94.248,94.218,94.239,246899995.0
2006-11-09 10:27:00,94.245,94.255,94.232,94.232,119500000.0
2006-11-09 10:28:00,94.223,94.238,94.215,94.234,210100001.0
2006-11-09 10:29:00,94.229,94.256,94.229,94.246,311499994.0
2006-11-09 10:30:00,94.244,94.253,94.227,94.227,154299997.0
2006-11-09 10:31:00,94.238,94.255,94.203,94.25,246699999.0
2006-11-09 10:32:00,94.259,94.259,94.237,94.237,40600000.0
2006-11-09 10:33:00,94.246,94.258,94.236,94.253,211299999.0
2006-11-09 10:34:00,94.256,94.266,94.244,94.262,228000000.0
2006-11-09 10:35:00,94.261,94.261,94.236,94.253,235299995.0
2006-11-09 10:36:00,94.257,94.266,94.232,94.239,302499996.0
2006-11-09 10:37:00,94.249,94.267,94.231,94.252,239200000.0
2006-11-09 10:38:00,94.249,94.265,94.24,94.26,182399998.0
2006-11-09 10:39:00,94.269,94.27,94.246,94.252,232199998.0
2006-11-09 10:40:00,94.243,94.272,94.243,94.267,225499997.0
2006-11-09 10:41:00,94.254,94.267,94.242,94.256,127100000.0
2006-11-09 10:42:00,94.243,94.278,94.238,94.278,241500000.0
2006-11-09 10:43:00,94.279,94.287,94.243,94.252,248200000.0
2006-11-09 10:44:00,94.272,94.284,94.244,94.244,366499997.0
2006-11-09 10:45:00,94.274,94.287,94.261,94.287,285799996.0
2006-11-09 10:46:00,94.285,94.29,94.271,94.278,44900000.0
2006-11-09 10:47:00,94.276,94.293,94.27,94.293,246300002.0
2006-11-09 10:48:00,94.292,94.292,94.264,94.27,223200002.0
2006-11-09 10:49:00,94.292,94.292,94.26,94.275,230799998.0
2006-11-09 10:50:00,94.293,94.312,94.282,94.302,292499998.0
2006-11-09 10:51:00,94.294,94.313,94.282,94.309,202900002.0
2006-11-09 10:52:00,94.299,94.308,94.281,94.288,227800000.0
2006-11-09 10:53:00,94.3,94.313,94.291,94.304,284499998.0
2006-11-09 10:54:00,94.31,94.325,94.259,94.293,271500001.0
2006-11-09 10:55:00,94.307,94.317,94.287,94.303,186100001.0
2006-11-09 10:56:00,94.297,94.323,94.288,94.323,227399998.0
2006-11-09 10:57:00,94.304,94.305,94.285,94.286,163000000.0
2006-11-09 10:58:00,94.284,94.308,94.282,94.302,284800003.0
2006-11-09 10:59:00,94.286,94.3,94.271,94.271,190799999.0
2006-11-09 11:00:00,94.289,94.299,94.268,94.28,261699997.0
2006-11-09 11:01:00,94.308,94.316,94.284,94.299,196199999.0
2006-11-09 11:02:00,94.299,94.307,94.284,94.285,234399996.0
2006-11-09 11:03:00,94.287,94.301,94.27,94.29,195800001.0
2006-11-09 11:04:00,94.295,94.295,94.269,94.271,182799998.0
2006-11-09 11:05:00,94.272,94.303,94.271,94.297,375299998.0
2006-11-09 11:06:00,94.276,94.293,94.249,94.274,129300000.0
2006-11-09 11:07:00,94.277,94.282,94.262,94.265,85800001.0
2006-11-09 11:08:00,94.27,94.28,94.252,94.272,192000000.0
2006-11-09 11:09:00,94.268,94.28,94.25,94.264,289099999.0
2006-11-09 11:10:00,94.272,94.283,94.261,94.262,139000001.0
2006-11-09 11:11:00,94.247,94.284,94.247,94.28,351100000.0
2006-11-09 11:12:00,94.288,94.289,94.27,94.27,254500000.0
2006-11-09 11:13:00,94.285,94.331,94.274,94.311,232600003.0
2006-11-09 11:14:00,94.328,94.344,94.317,94.327,427100000.0
2006-11-09 11:15:00,94.326,94.345,94.31,94.325,181800000.0
2006-11-09 11:16:00,94.336,94.351,94.322,94.338,158099998.0
2006-11-09 11:17:00,94.324,94.355,94.32,94.34,146500001.0
2006-11-09 11:18:00,94.353,94.368,94.34,94.341,234699999.0
2006-11-09 11:19:00,94.338,94.354,94.329,94.337,278199998.0
2006-11-09 11:20:00,94.355,94.357,94.33,94.339,465599998.0
2006-11-09 11:21:00,94.329,94.344,94.311,94.329,291400003.0
2006-11-09 11:22:00,94.32,94.341,94.32,94.34,148999998.0
2006-11-09 11:23:00,94.336,94.343,94.315,94.339,208799997.0
2006-11-09 11:24:00,94.324,94.346,94.322,94.346,198599997.0
2006-11-09 11:25:00,94.332,94.353,94.321,94.353,123099999.0
2006-11-09 11:26:00,94.344,94.358,94.322,94.345,309200001.0
2006-11-09 11:27:00,94.34,94.355,94.327,94.349,201500000.0
2006-11-09 11:28:00,94.344,94.357,94.322,94.322,247799999.0
2006-11-09 11:29:00,94.337,94.353,94.328,94.336,251800000.0
2006-11-09 11:30:00,94.34,94.34,94.317,94.328,237699998.0
2006-11-09 11:31:00,94.344,94.348,94.315,94.347,273500002.0
2006-11-09 11:32:00,94.339,94.367,94.339,94.364,275699999.0
2006-11-09 11:33:00,94.361,94.372,94.335,94.335,413400001.0
2006-11-09 11:34:00,94.36,94.376,94.342,94.36,317600001.0
2006-11-09 11:35:00,94.349,94.383,94.349,94.383,234200000.0
2006-11-09 11:36:00,94.36,94.378,94.354,94.372,241800001.0
2006-11-09 11:37:00,94.36,94.383,94.355,94.372,193599996.0
2006-11-09 11:38:00,94.354,94.375,94.348,94.367,189999998.0
2006-11-09 11:39:00,94.365,94.372,94.349,94.357,239600000.0
2006-11-09 11:40:00,94.357,94.371,94.339,94.363,297800004.0
2006-11-09 11:41:00,94.371,94.371,94.332,94.336,352299998.0
2006-11-09 11:42:00,94.343,94.37,94.339,94.365,193599998.0
2006-11-09 11:43:00,94.358,94.387,94.358,94.374,181300000.0
2006-11-09 11:44:00,94.365,94.407,94.365,94.4,212300005.0
2006-11-09 11:45:00,94.392,94.392,94.37,94.383,375099996.0
2006-11-09 11:46:00,94.37,94.37,94.35,94.358,166100001.0
2006-11-09 11:47:00,94.353,94.379,94.345,94.363,155399999.0
2006-11-09 11:48:00,94.358,94.364,94.336,94.355,231399997.0
2006-11-09 11:49:00,94.334,94.369,94.334,94.369,118900001.0
2006-11-09 11:50:00,94.353,94.381,94.353,94.372,235200000.0
2006-11-09 11:51:00,94.369,94.375,94.345,94.347,211300000.0
2006-11-09 11:52:00,94.357,94.376,94.35,94.362,253300000.0
2006-11-09 11:53:00,94.363,94.38,94.355,94.361,438199998.0
2006-11-09 11:54:00,94.362,94.368,94.347,94.349,221499996.0
2006-11-09 11:55:00,94.352,94.369,94.347,94.363,186300003.0
2006-11-09 11:56:00,94.351,94.367,94.337,94.367,187599995.0
2006-11-09 11:57:00,94.367,94.374,94.348,94.35,185499997.0
2006-11-09 11:58:00,94.344,94.374,94.344,94.357,185100001.0
2006-11-09 11:59:00,94.343,94.375,94.343,94.374,350700000.0
2006-11-09 12:00:00,94.38,94.398,94.368,94.387,435100002.0
2006-11-09 12:01:00,94.374,94.394,94.359,94.369,215800001.0
2006-11-09 12:02:00,94.35,94.385,94.33,94.385,226600001.0
2006-11-09 12:03:00,94.368,94.384,94.361,94.374,254999999.0
2006-11-09 12:04:00,94.363,94.383,94.345,94.368,208399997.0
2006-11-09 12:05:00,94.385,94.393,94.367,94.367,134400001.0
2006-11-09 12:06:00,94.375,94.387,94.354,94.373,266300000.0
2006-11-09 12:07:00,94.379,94.379,94.354,94.358,406199998.0
2006-11-09 12:08:00,94.364,94.394,94.364,94.394,303899998.0
2006-11-09 12:09:00,94.38,94.401,94.38,94.395,184899999.0
2006-11-09 12:10:00,94.392,94.392,94.364,94.364,256600003.0
2006-11-09 12:11:00,94.358,94.386,94.354,94.361,277900002.0
2006-11-09 12:12:00,94.373,94.385,94.355,94.365,161199997.0
2006-11-09 12:13:00,94.387,94.398,94.36,94.379,287999996.0
2006-11-09 12:14:00,94.372,94.386,94.355,94.377,359599998.0
2006-11-09 12:15:00,94.383,94.389,94.357,94.37,256499997.0
2006-11-09 12:16:00,94.355,94.378,94.355,94.374,179599999.0
2006-11-09 12:17:00,94.362,94.384,94.357,94.375,167200000.0
2006-11-09 12:18:00,94.38,94.404,94.372,94.39,192099999.0
2006-11-09 12:19:00,94.399,94.416,94.386,94.396,302500000.0
2006-11-09 12:20:00,94.389,94.414,94.388,94.403,292599998.0
2006-11-09 12:21:00,94.371,94.403,94.363,94.395,341899999.0
2006-11-09 12:22:00,94.396,94.396,94.376,94.379,73000000.0
2006-11-09 12:23:00,94.399,94.419,94.391,94.399,168599995.0
2006-11-09 12:24:00,94.422,94.439,94.407,94.421,193299999.0
2006-11-09 12:25:00,94.421,94.432,94.398,94.398,161699997.0
2006-11-09 12:26:00,94.42,94.432,94.404,94.423,125199997.0
2006-11-09 12:27:00,94.424,94.426,94.406,94.406,203000001.0
2006-11-09 12:28:00,94.401,94.42,94.397,94.415,286900000.0
2006-11-09 12:29:00,94.414,94.435,94.407,94.43,389199996.0
2006-11-09 12:30:00,94.427,94.433,94.4,94.4,243600000.0
2006-11-09 12:31:00,94.419,94.421,94.392,94.395,123199999.0
2006-11-09 12:32:00,94.402,94.42,94.396,94.419,278400000.0
2006-11-09 12:33:00,94.414,94.428,94.401,94.409,229099997.0
2006-11-09 12:34:00,94.397,94.418,94.381,94.389,117099999.0
2006-11-09 12:35:00,94.403,94.415,94.389,94.402,202700002.0
2006-11-09 12:36:00,94.395,94.414,94.383,94.386,246899998.0
2006-11-09 12:37:00,94.403,94.426,94.392,94.412,164999999.0
2006-11-09 12:38:00,94.428,94.432,94.41,94.42,206000002.0
2006-11-09 12:39:00,94.41,94.431,94.406,94.428,188599999.0
2006-11-09 12:40:00,94.424,94.443,94.424,94.443,174200001.0
2006-11-09 12:41:00,94.427,94.443,94.424,94.434,121799999.0
2006-11-09 12:42:00,94.419,94.444,94.419,94.428,185700001.0
2006-11-09 12:43:00,94.438,94.443,94.419,94.437,357300001.0
2006-11-09 12:44:00,94.427,94.451,94.421,94.446,324800002.0
2006-11-09 12:45:00,94.44,94.452,94.418,94.428,275399998.0
2006-11-09 12:46:00,94.445,94.453,94.427,94.431,274899999.0
2006-11-09 12:47:00,94.422,94.448,94.415,94.444,297999998.0
2006-11-09 12:48:00,94.445,94.448,94.422,94.43,295300001.0
2006-11-09 12:49:00,94.445,94.446,94.428,94.428,143500000.0
2006-11-09 12:50:00,94.434,94.448,94.419,94.429,392700002.0
2006-11-09 12:51:00,94.433,94.445,94.413,94.43,286300001.0
2006-11-09 12:52:00,94.447,94.454,94.428,94.44,185900004.0
2006-11-09 12:53:00,94.443,94.467,94.402,94.402,129100003.0
2006-11-09 12:54:00,94.468,94.48,94.451,94.471,254600000.0
2006-11-09 12:55:00,94.467,94.504,94.447,94.48,199499998.0
2006-11-09 12:56:00,94.504,94.504,94.476,94.485,258900006.0
2006-11-09 12:57:00,94.493,94.496,94.47,94.482,219400000.0
2006-11-09 12:58:00,94.48,94.506,94.471,94.486,210899998.0
2006-11-09 12:59:00,94.489,94.502,94.464,94.464,292499993.0
2006-11-09 13:00:00,94.491,94.499,94.467,94.473,310899996.0
2006-11-09 13:01:00,94.504,94.523,94.489,94.508,194200000.0
2006-11-09 13:02:00,94.522,94.645,94.505,94.618,245400001.0
2006-11-09 13:03:00,94.621,94.634,94.604,94.606,321499993.0
2006-11-09 13:04:00,94.609,94.632,94.596,94.597,247100000.0
2006-11-09 13:05:00,94.58,94.6,94.564,94.579,177200002.0
2006-11-09 13:06:00,94.577,94.584,94.556,94.565,145600000.0
2006-11-09 13:07:00,94.573,94.583,94.539,94.539,251100002.0
2006-11-09 13:08:00,94.55,94.572,94.547,94.557,206499997.0
2006-11-09 13:09:00,94.542,94.58,94.542,94.569,263199994.0
2006-11-09 13:10:00,94.545,94.565,94.538,94.54,268300005.0
2006-11-09 13:11:00,94.54,94.56,94.531,94.551,225600001.0
2006-11-09 13:12:00,94.541,94.575,94.54,94.575,293099997.0
2006-11-09 13:13:00,94.548,94.57,94.544,94.558,179800000.0
2006-11-09 13:14:00,94.557,94.577,94.541,94.55,259699999.0
2006-11-09 13:15:00,94.537,94.57,94.536,94.556,171599998.0
2006-11-09 13:16:00,94.565,94.575,94.545,94.545,119600000.0
2006-11-09 13:17:00,94.546,94.552,94.486,94.552,263000001.0
2006-11-09 13:18:00,94.55,94.56,94.533,94.544,243999999.0
2006-11-09 13:19:00,94.547,94.56,94.53,94.53,288300000.0
2006-11-09 13:20:00,94.529,94.544,94.521,94.538,215400001.0
2006-11-09 13:21:00,94.527,94.558,94.527,94.551,173600001.0
2006-11-09 13:22:00,94.528,94.56,94.523,94.537,351500002.0
2006-11-09 13:23:00,94.513,94.551,94.498,94.535,212299996.0
2006-11-09 13:24:00,94.55,94.571,94.535,94.571,206099997.0
2006-11-09 13:25:00,94.564,94.564,94.536,94.546,278600003.0
2006-11-09 13:26:00,94.571,94.571,94.542,94.545,292499994.0
2006-11-09 13:27:00,94.528,94.548,94.503,94.519,123700001.0
2006-11-09 13:28:00,94.511,94.534,94.509,94.531,258499998.0
2006-11-09 13:29:00,94.535,94.542,94.513,94.523,139700000.0
2006-11-09 13:30:00,94.516,94.533,94.494,94.516,277500003.0
2006-11-09 13:31:00,94.5,94.528,94.5,94.528,207099996.0
2006-11-09 13:32:00,94.527,94.544,94.513,94.522,285299998.0
2006-11-09 13:33:00,94.519,94.543,94.498,94.53,233699998.0
2006-11-09 13:34:00,94.536,94.55,94.521,94.532,354499996.0
2006-11-09 13:35:00,94.541,94.545,94.508,94.545,333800000.0
2006-11-09 13:36:00,94.553,94.556,94.538,94.548,153199999.0
2006-11-09 13:37:00,94.535,94.551,94.512,94.532,138100002.0
2006-11-09 13:38:00,94.536,94.541,94.505,94.505,203099998.0
2006-11-09 13:39:00,94.523,94.547,94.514,94.547,142600002.0
2006-11-09 13:40:00,94.532,94.546,94.511,94.527,250299998.0
2006-11-09 13:41:00,94.511,94.542,94.51,94.541,230599998.0
2006-11-09 13:42:00,94.547,94.548,94.522,94.529,161500001.0
2006-11-09 13:43:00,94.538,94.551,94.527,94.542,212899999.0
2006-11-09 13:44:00,94.55,94.573,94.55,94.573,239500003.0
2006-11-09 13:45:00,94.573,94.576,94.543,94.543,220999996.0
2006-11-09 13:46:00,94.553,94.569,94.538,94.555,186800000.0
2006-11-09 13:47:00,94.528,94.563,94.528,94.558,399600001.0
2006-11-09 13:48:00,94.543,94.543,94.514,94.514,177100002.0
2006-11-09 13:49:00,94.539,94.549,94.525,94.53,69600000.0
2006-11-09 13:50:00,94.556,94.563,94.535,94.55,362700003.0
2006-11-09 13:51:00,94.541,94.561,94.53,94.543,235399999.0
2006-11-09 13:52:00,94.533,94.563,94.533,94.553,182299997.0
2006-11-09 13:53:00,94.554,94.564,94.538,94.549,386599995.0
2006-11-09 13:54:00,94.557,94.565,94.536,94.55,293499997.0
2006-11-09 13:55:00,94.553,94.565,94.542,94.552,84100000.0
2006-11-09 13:56:00,94.553,94.567,94.538,94.554,117899998.0
2006-11-09 13:57:00,94.57,94.575,94.538,94.554,240100000.0
2006-11-09 13:58:00,94.562,94.583,94.554,94.556,228600000.0
2006-11-09 13:59:00,94.585,94.59,94.554,94.573,191199999.0
2006-11-09 14:00:00,94.559,94.574,94.54,94.546,237400006.0
2006-11-09 14:01:00,94.544,94.549,94.52,94.535,181400002.0
2006-11-09 14:02:00,94.549,94.56,94.528,94.543,226000001.0
2006-11-09 14:03:00,94.524,94.542,94.516,94.53,213399996.0
2006-11-09 14:04:00,94.531,94.544,94.509,94.514,244299997.0
2006-11-09 14:05:00,94.522,94.539,94.514,94.534,146599997.0
2006-11-09 14:06:00,94.539,94.557,94.524,94.542,225499997.0
2006-11-09 14:07:00,94.55,94.55,94.523,94.523,244699998.0
2006-11-09 14:08:00,94.543,94.55,94.527,94.545,148200001.0
2006-11-09 14:09:00,94.537,94.537,94.498,94.498,157700000.0
2006-11-09 14:10:00,94.513,94.528,94.489,94.517,230500001.0
2006-11-09 14:11:00,94.487,94.518,94.48,94.518,219700001.0
2006-11-09 14:12:00,94.527,94.549,94.517,94.549,246200000.0
2006-11-09 14:13:00,94.565,94.565,94.535,94.535,204099998.0
2006-11-09 14:14:00,94.535,94.548,94.529,94.544,291200002.0
2006-11-09 14:15:00,94.54,94.554,94.52,94.554,225799998.0
2006-11-09 14:16:00,94.545,94.545,94.523,94.523,301699999.0
2006-11-09 14:17:00,94.516,94.535,94.514,94.527,172999998.0
2006-11-09 14:18:00,94.527,94.527,94.489,94.504,236399999.0
2006-11-09 14:19:00,94.523,94.545,94.512,94.54,123900000.0
2006-11-09 14:20:00,94.543,94.543,94.504,94.509,307300000.0
2006-11-09 14:21:00,94.512,94.525,94.491,94.517,248799997.0
2006-11-09 14:22:00,94.502,94.527,94.482,94.508,163400001.0
2006-11-09 14:23:00,94.533,94.541,94.508,94.512,277999997.0
2006-11-09 14:24:00,94.537,94.547,94.518,94.527,197299998.0
2006-11-09 14:25:00,94.543,94.543,94.521,94.521,73600000.0
2006-11-09 14:26:00,94.528,94.545,94.518,94.535,215899998.0
2006-11-09 14:27:00,94.525,94.56,94.525,94.56,95199997.0
2006-11-09 14:28:00,94.534,94.554,94.521,94.55,156899998.0
2006-11-09 14:29:00,94.54,94.558,94.532,94.558,413699996.0
2006-11-09 14:30:00,94.545,94.565,94.524,94.539,263999999.0
2006-11-09 14:31:00,94.56,94.584,94.498,94.584,202300000.0
2006-11-09 14:32:00,94.552,94.575,94.549,94.572,187399998.0
2006-11-09 14:33:00,94.559,94.574,94.553,94.567,139499999.0
2006-11-09 14:34:00,94.575,94.584,94.542,94.548,135000000.0
2006-11-09 14:35:00,94.583,94.586,94.562,94.583,307299996.0
2006-11-09 14:36:00,94.576,94.594,94.554,94.572,110999999.0
2006-11-09 14:37:00,94.58,94.595,94.568,94.592,127300000.0
2006-11-09 14:38:00,94.595,94.612,94.583,94.607,259499998.0
2006-11-09 14:39:00,94.606,94.635,94.596,94.633,236999997.0
2006-11-09 14:40:00,94.623,94.637,94.613,94.618,109500000.0
2006-11-09 14:41:00,94.613,94.643,94.611,94.615,238099998.0
2006-11-09 14:42:00,94.621,94.642,94.621,94.642,47100001.0
2006-11-09 14:43:00,94.653,94.656,94.635,94.638,250999998.0
2006-11-09 14:44:00,94.633,94.65,94.612,94.641,178500002.0
2006-11-09 14:45:00,94.645,94.649,94.625,94.641,228399998.0
2006-11-09 14:46:00,94.628,94.64,94.608,94.627,138900000.0
2006-11-09 14:47:00,94.635,94.635,94.588,94.605,256499995.0
2006-11-09 14:48:00,94.61,94.629,94.609,94.629,139299999.0
2006-11-09 14:49:00,94.623,94.638,94.609,94.609,172000002.0
2006-11-09 14:50:00,94.612,94.638,94.609,94.621,371999998.0
2006-11-09 14:51:00,94.625,94.637,94.596,94.612,277099995.0
2006-11-09 14:52:00,94.613,94.618,94.59,94.601,234199999.0
2006-11-09 14:53:00,94.58,94.601,94.579,94.596,253000001.0
2006-11-09 14:54:00,94.578,94.604,94.571,94.594,280599998.0
2006-11-09 14:55:00,94.588,94.607,94.58,94.595,316299997.0
2006-11-09 14:56:00,94.605,94.614,94.592,94.593,266800002.0
2006-11-09 14:57:00,94.596,94.611,94.57,94.589,240299998.0
2006-11-09 14:58:00,94.59,94.605,94.581,94.589,176300001.0
2006-11-09 14:59:00,94.605,94.605,94.545,94.602,133799998.0
2006-11-09 15:00:00,94.607,94.621,94.591,94.602,228700003.0
2006-11-09 15:01:00,94.622,94.622,94.592,94.598,110399999.0
2006-11-09 15:02:00,94.617,94.638,94.616,94.634,214800001.0
2006-11-09 15:03:00,94.629,94.647,94.62,94.645,210700000.0
2006-11-09 15:04:00,94.656,94.66,94.634,94.647,246799996.0
2006-11-09 15:05:00,94.664,94.68,94.647,94.668,161200001.0
2006-11-09 15:06:00,94.669,94.685,94.658,94.682,273300000.0
2006-11-09 15:07:00,94.672,94.69,94.652,94.67,178100001.0
2006-11-09 15:08:00,94.669,94.673,94.649,94.667,337000001.0
2006-11-09 15:09:00,94.674,94.674,94.639,94.663,217899999.0
2006-11-09 15:10:00,94.672,94.672,94.627,94.65,211099998.0
2006-11-09 15:11:00,94.641,94.674,94.639,94.672,275999999.0
2006-11-09 15:12:00,94.666,94.682,94.647,94.675,163800000.0
2006-11-09 15:13:00,94.673,94.677,94.649,94.664,250199999.0
2006-11-09 15:14:00,94.671,94.671,94.635,94.647,219800002.0
2006-11-09 15:15:00,94.637,94.637,94.6,94.618,218799998.0
2006-11-09 15:16:00,94.62,94.648,94.62,94.643,314299999.0
2006-11-09 15:17:00,94.632,94.657,94.63,94.657,285900000.0
2006-11-09 15:18:00,94.634,94.652,94.623,94.634,197799995.0
2006-11-09 15:19:00,94.629,94.659,94.625,94.648,319999995.0
2006-11-09 15:20:00,94.641,94.667,94.636,94.66,292800005.0
2006-11-09 15:21:00,94.66,94.66,94.634,94.644,127900001.0
2006-11-09 15:22:00,94.637,94.657,94.581,94.636,193799997.0
2006-11-09 15:23:00,94.663,94.675,94.653,94.653,344600000.0
2006-11-09 15:24:00,94.671,94.673,94.647,94.649,273700002.0
2006-11-09 15:25:00,94.647,94.665,94.631,94.638,204000001.0
2006-11-09 15:26:00,94.647,94.654,94.626,94.637,174499998.0
2006-11-09 15:27:00,94.63,94.651,94.613,94.641,345899999.0
2006-11-09 15:28:00,94.645,94.645,94.622,94.622,231199998.0
2006-11-09 15:29:00,94.606,94.645,94.595,94.61,227100002.0
2006-11-09 15:30:00,94.62,94.649,94.593,94.649,206199999.0
2006-11-09 15:31:00,94.638,94.676,94.617,94.668,324099993.0
2006-11-09 15:32:00,94.636,94.696,94.633,94.687,227199998.0
2006-11-09 15:33:00,94.702,94.734,94.691,94.727,331400002.0
2006-11-09 15:34:00,94.727,94.77,94.727,94.77,333700001.0
2006-11-09 15:35:00,94.753,94.792,94.75,94.767,312200003.0
2006-11-09 15:36:00,94.759,94.779,94.745,94.748,233699998.0
2006-11-09 15:37:00,94.75,94.75,94.715,94.715,126299999.0
2006-11-09 15:38:00,94.688,94.715,94.679,94.712,266499997.0
2006-11-09 15:39:00,94.705,94.72,94.688,94.706,190500002.0
2006-11-09 15:40:00,94.678,94.7,94.667,94.695,223999999.0
2006-11-09 15:41:00,94.678,94.723,94.671,94.723,145799996.0
2006-11-09 15:42:00,94.74,94.781,94.74,94.767,164299999.0
2006-11-09 15:43:00,94.732,94.769,94.732,94.769,141500002.0
2006-11-09 15:44:00,94.729,94.77,94.717,94.77,192900000.0
2006-11-09 15:45:00,94.763,94.775,94.747,94.754,250900004.0
2006-11-09 15:46:00,94.763,94.782,94.759,94.772,264799999.0
2006-11-09 15:47:00,94.755,94.756,94.702,94.702,195199997.0
2006-11-09 15:48:00,94.684,94.684,94.662,94.666,181799999.0
2006-11-09 15:49:00,94.688,94.7,94.669,94.678,216300004.0
2006-11-09 15:50:00,94.702,94.702,94.659,94.67,289999998.0
2006-11-09 15:51:00,94.669,94.69,94.658,94.677,279299997.0
2006-11-09 15:52:00,94.691,94.691,94.657,94.658,321799998.0
2006-11-09 15:53:00,94.669,94.679,94.639,94.662,349099997.0
2006-11-09 15:54:00,94.641,94.658,94.611,94.626,211599999.0
2006-11-09 15:55:00,94.643,94.643,94.614,94.619,147000000.0
2006-11-09 15:56:00,94.617,94.633,94.588,94.631,123900000.0
2006-11-09 15:57:00,94.64,94.64,94.606,94.617,343200002.0
2006-11-09 15:58:00,94.626,94.64,94.612,94.64,294399998.0
2006-11-09 15:59:00,94.646,94.679,94.643,94.679,139100001.0
2006-11-09 16:00:00,94.662,94.662,94.633,94.642,226399993.0
2006-11-09 16:01:00,94.65,94.65,94.621,94.623,184400002.0
2006-11-09 16:02:00,94.628,94.652,94.623,94.652,229400003.0
2006-11-09 16:03:00,94.643,94.666,94.639,94.64,266200000.0
2006-11-09 16:04:00,94.649,94.663,94.64,94.641,280400000.0
2006-11-09 16:05:00,94.645,94.669,94.642,94.669,291699999.0
2006-11-09 16:06:00,94.673,94.673,94.641,94.649,133899998.0
2006-11-09 16:07:00,94.639,94.673,94.639,94.671,220699999.0
2006-11-09 16:08:00,94.669,94.676,94.649,94.659,297500002.0
2006-11-09 16:09:00,94.634,94.665,94.634,94.663,140799998.0
2006-11-09 16:10:00,94.667,94.672,94.645,94.664,337099998.0
2006-11-09 16:11:00,94.668,94.668,94.641,94.648,148799999.0
2006-11-09 16:12:00,94.665,94.665,94.639,94.646,167099997.0
2006-11-09 16:13:00,94.632,94.664,94.611,94.629,218600001.0
2006-11-09 16:14:00,94.634,94.661,94.629,94.661,196399998.0
2006-11-09 16:15:00,94.645,94.662,94.632,94.657,167299997.0
2006-11-09 16:16:00,94.656,94.673,94.642,94.66,156300002.0
2006-11-09 16:17:00,94.656,94.662,94.613,94.613,185199999.0
2006-11-09 16:18:00,94.678,94.678,94.656,94.657,147399999.0
2006-11-09 16:19:00,94.667,94.674,94.65,94.67,254699997.0
2006-11-09 16:20:00,94.643,94.666,94.636,94.666,153400000.0
2006-11-09 16:21:00,94.655,94.67,94.647,94.668,183500002.0
2006-11-09 16:22:00,94.656,94.685,94.649,94.685,203699998.0
2006-11-09 16:23:00,94.689,94.699,94.667,94.673,321100005.0
2006-11-09 16:24:00,94.676,94.676,94.65,94.656,157699998.0
2006-11-09 16:25:00,94.66,94.678,94.649,94.66,216200000.0
2006-11-09 16:26:00,94.664,94.684,94.648,94.667,173099996.0
2006-11-09 16:27:00,94.675,94.683,94.659,94.662,257199996.0
2006-11-09 16:28:00,94.661,94.682,94.657,94.669,203299998.0
2006-11-09 16:29:00,94.653,94.686,94.653,94.679,199199999.0
2006-11-09 16:30:00,94.681,94.701,94.671,94.678,276100000.0
2006-11-09 16:31:00,94.683,94.699,94.665,94.692,291499997.0
2006-11-09 16:32:00,94.681,94.695,94.661,94.68,240599998.0
2006-11-09 16:33:00,94.698,94.705,94.674,94.681,331700001.0
2006-11-09 16:34:00,94.666,94.69,94.66,94.669,237700000.0
2006-11-09 16:35:00,94.671,94.697,94.671,94.687,277599996.0
2006-11-09 16:36:00,94.683,94.695,94.665,94.685,293600001.0
2006-11-09 16:37:00,94.685,94.707,94.671,94.672,299800000.0
2006-11-09 16:38:00,94.667,94.685,94.654,94.667,211400000.0
2006-11-09 16:39:00,94.668,94.695,94.667,94.695,183600000.0
2006-11-09 16:40:00,94.68,94.695,94.668,94.683,240800002.0
2006-11-09 16:41:00,94.676,94.687,94.665,94.686,77799998.0
2006-11-09 16:42:00,94.654,94.697,94.653,94.697,294700005.0
2006-11-09 16:43:00,94.689,94.712,94.671,94.692,331799998.0
2006-11-09 16:44:00,94.704,94.737,94.692,94.737,184899998.0
2006-11-09 16:45:00,94.746,94.747,94.71,94.711,333299999.0
2006-11-09 16:46:00,94.723,94.738,94.706,94.727,208199999.0
2006-11-09 16:47:00,94.729,94.738,94.701,94.714,170799998.0
2006-11-09 16:48:00,94.702,94.74,94.698,94.732,255899998.0
2006-11-09 16:49:00,94.733,94.741,94.713,94.721,186399998.0
2006-11-09 16:50:00,94.718,94.751,94.718,94.751,136900000.0
2006-11-09 16:51:00,94.725,94.757,94.723,94.728,228099995.0
2006-11-09 16:52:00,94.739,94.756,94.72,94.734,317100001.0
2006-11-09 16:53:00,94.747,94.747,94.714,94.714,222400002.0
2006-11-09 16:54:00,94.712,94.744,94.712,94.744,245699994.0
2006-11-09 16:55:00,94.72,94.751,94.72,94.74,199900002.0
2006-11-09 16:56:00,94.757,94.767,94.745,94.75,139400000.0
2006-11-09 16:57:00,94.767,94.767,94.742,94.749,202999998.0
2006-11-09 16:58:00,94.758,94.789,94.75,94.773,147300002.0
2006-11-09 16:59:00,94.764,94.778,94.746,94.758,231000001.0
2006-11-09 17:00:00,94.73,94.769,94.724,94.76,372200001.0
2006-11-09 17:01:00,94.772,94.805,94.755,94.805,200599996.0
2006-11-09 17:02:00,94.822,94.838,94.805,94.823,153999997.0
2006-11-09 17:03:00,94.83,94.844,94.82,94.821,178200001.0
2006-11-09 17:04:00,94.819,94.833,94.802,94.819,152399998.0
2006-11-09 17:05:00,94.813,94.837,94.789,94.837,327800002.0
2006-11-09 17:06:00,94.826,94.849,94.825,94.849,170700000.0
2006-11-09 17:07:00,94.862,94.862,94.825,94.825,178000002.0
2006-11-09 17:08:00,94.817,94.843,94.817,94.834,135200000.0
2006-11-09 17:09:00,94.807,94.832,94.796,94.832,235800000.0
2006-11-09 17:10:00,94.823,94.881,94.813,94.862,224800000.0
2006-11-09 17:11:00,94.892,94.892,94.853,94.857,194799997.0
2006-11-09 17:12:00,94.88,94.882,94.854,94.876,222499999.0
2006-11-09 17:13:00,94.858,94.894,94.854,94.894,320100003.0
2006-11-09 17:14:00,94.887,94.918,94.871,94.908,381499994.0
2006-11-09 17:15:00,94.887,94.912,94.886,94.908,238499997.0
2006-11-09 17:16:00,94.908,94.915,94.883,94.902,256899998.0
2006-11-09 17:17:00,94.879,94.898,94.858,94.89,310499998.0
2006-11-09 17:18:00,94.88,94.902,94.87,94.885,185600004.0
2006-11-09 17:19:00,94.867,94.882,94.824,94.833,326399999.0
2006-11-09 17:20:00,94.827,94.86,94.827,94.86,95799997.0
2006-11-09 17:21:00,94.838,94.863,94.828,94.846,314100001.0
2006-11-09 17:22:00,94.853,94.853,94.819,94.819,268399997.0
2006-11-09 17:23:00,94.824,94.851,94.818,94.851,127200002.0
2006-11-09 17:24:00,94.856,94.863,94.827,94.832,289100001.0
2006-11-09 17:25:00,94.83,94.836,94.814,94.819,142500000.0
2006-11-09 17:26:00,94.843,94.843,94.811,94.811,155699999.0
2006-11-09 17:27:00,94.823,94.83,94.809,94.809,220900000.0
2006-11-09 17:28:00,94.844,94.851,94.807,94.807,228400001.0
2006-11-09 17:29:00,94.825,94.826,94.796,94.804,237600004.0
2006-11-09 17:30:00,94.813,94.827,94.798,94.806,171500000.0
2006-11-09 17:31:00,94.811,94.827,94.797,94.804,190200002.0
2006-11-09 17:32:00,94.817,94.847,94.815,94.847,371199998.0
2006-11-09 17:33:00,94.844,94.844,94.81,94.821,301399998.0
2006-11-09 17:34:00,94.83,94.857,94.83,94.835,345000001.0
2006-11-09 17:35:00,94.848,94.852,94.828,94.835,273800001.0
2006-11-09 17:36:00,94.856,94.86,94.834,94.838,200699999.0
2006-11-09 17:37:00,94.849,94.853,94.819,94.829,289299999.0
2006-11-09 17:38:00,94.846,94.846,94.817,94.817,47800000.0
2006-11-09 17:39:00,94.822,94.84,94.811,94.811,203099996.0
2006-11-09 17:40:00,94.795,94.842,94.795,94.842,190599998.0
2006-11-09 17:41:00,94.82,94.843,94.807,94.834,121700002.0
2006-11-09 17:42:00,94.828,94.832,94.81,94.811,253799999.0
2006-11-09 17:43:00,94.803,94.835,94.803,94.819,274200000.0
2006-11-09 17:44:00,94.819,94.837,94.809,94.827,292200003.0
2006-11-09 17:45:00,94.835,94.846,94.824,94.824,250599996.0
2006-11-09 17:46:00,94.829,94.844,94.805,94.805,124400000.0
2006-11-09 17:47:00,94.816,94.837,94.816,94.821,331899997.0
2006-11-09 17:48:00,94.831,94.841,94.819,94.829,57899999.0
2006-11-09 17:49:00,94.819,94.824,94.791,94.791,274799999.0
2006-11-09 17:50:00,94.796,94.824,94.786,94.797,255399997.0
2006-11-09 17:51:00,94.786,94.802,94.772,94.783,151900000.0
2006-11-09 17:52:00,94.802,94.82,94.789,94.806,241600004.0
2006-11-09 17:53:00,94.783,94.802,94.775,94.794,128700000.0
2006-11-09 17:54:00,94.793,94.815,94.774,94.8,234799997.0
2006-11-09 17:55:00,94.809,94.821,94.793,94.815,235899997.0
2006-11-09 17:56:00,94.807,94.822,94.793,94.804,300400003.0
2006-11-09 17:57:00,94.817,94.835,94.807,94.822,317700000.0
2006-11-09 17:58:00,94.807,94.827,94.794,94.818,260999998.0
2006-11-09 17:59:00,94.8,94.8,94.762,94.767,186099997.0
2006-11-09 18:00:00,94.782,94.817,94.768,94.798,361500001.0
2006-11-09 18:01:00,94.91,94.93,94.89,94.93,1590099999.0
2006-11-09 18:02:00,94.92,94.92,94.89,94.9,1590099999.0
2006-11-09 18:03:00,94.89,94.9,94.88,94.9,1590099999.0
2006-11-09 18:04:00,94.91,94.91,94.9,94.91,1590099999.0
2006-11-09 18:05:00,94.92,94.92,94.88,94.89,1590099999.0
2006-11-09 18:06:00,94.88,94.9,94.88,94.89,1590099999.0
2006-11-09 18:07:00,94.9,94.92,94.89,94.91,1590099999.0
2006-11-09 18:08:00,94.9,94.92,94.89,94.9,1590099999.0
2006-11-09 18:09:00,94.89,94.92,94.89,94.92,1590099999.0
2006-11-09 18:10:00,94.822,94.85,94.805,94.848,1590099999.0
2006-11-09 18:11:00,94.861,94.881,94.843,94.852,1003999999.0
2006-11-09 18:12:00,94.863,94.887,94.848,94.865,1048599999.0
2006-11-09 18:13:00,94.844,94.876,94.833,94.858,1672000003.0
2006-11-09 18:14:00,94.94,94.94,94.93,94.93,1094700002.0
2006-11-09 18:15:00,94.94,94.94,94.93,94.93,1094700002.0
2006-11-09 18:17:00,94.843,94.853,94.816,94.816,1094700002.0
2006-11-09 18:18:00,94.837,94.847,94.815,94.82,1151299997.0
2006-11-09 18:19:00,94.9,94.92,94.9,94.91,1859999999.0
2006-11-09 18:20:00,94.814,94.834,94.777,94.804,1859999999.0
2006-11-09 18:21:00,94.833,94.845,94.812,94.83,2095599992.0
2006-11-09 18:22:00,94.824,94.858,94.809,94.858,1352299992.0
2006-11-09 18:23:00,94.89,94.9,94.89,94.9,2093799996.0
2006-11-09 18:24:00,94.89,94.9,94.89,94.9,2093799996.0
2006-11-09 18:25:00,94.84,94.866,94.82,94.835,2093799996.0
2006-11-09 18:26:00,94.87,94.902,94.845,94.899,1958299995.0
2006-11-09 18:27:00,94.896,94.918,94.88,94.916,1435699992.0
2006-11-09 18:28:00,94.9,94.921,94.886,94.899,1532400004.0
2006-11-09 18:29:00,94.899,94.933,94.899,94.915,1247499993.0
2006-11-09 18:30:00,94.91,94.922,94.886,94.906,1011999994.0
2006-11-09 18:31:00,94.91,94.929,94.89,94.914,1438700004.0
2006-11-09 18:32:00,94.91,94.924,94.895,94.907,2121100017.0
2006-11-09 18:33:00,94.876,94.922,94.876,94.918,1917699998.0
2006-11-09 18:34:00,94.925,94.934,94.889,94.911,1975399995.0
2006-11-09 18:35:00,94.9,94.926,94.884,94.91,1571499985.0
2006-11-09 18:36:00,94.916,94.978,94.903,94.958,1045399993.0
2006-11-09 18:37:00,94.977,94.986,94.939,94.94,804399991.0
2006-11-09 18:38:00,94.95,94.95,94.905,94.925,942699991.0
2006-11-09 18:39:00,94.917,94.921,94.865,94.883,992199998.0
2006-11-09 18:40:00,94.908,94.925,94.868,94.868,1894699989.0
2006-11-09 18:41:00,94.869,94.907,94.869,94.904,721399997.0
2006-11-09 18:42:00,94.905,94.929,94.879,94.911,1261299988.0
2006-11-09 18:43:00,94.915,94.924,94.879,94.895,539999994.0
2006-11-09 18:44:00,94.912,94.92,94.89,94.891,931000006.0
2006-11-09 18:45:00,94.908,94.929,94.891,94.896,658700001.0
2006-11-09 18:46:00,94.918,94.933,94.898,94.908,724199992.0
2006-11-09 18:47:00,94.913,94.958,94.913,94.958,307599997.0
2006-11-09 18:48:00,94.937,94.961,94.919,94.942,574300005.0
2006-11-09 18:49:00,94.94,94.943,94.905,94.91,922100003.0
2006-11-09 18:50:00,94.917,94.925,94.886,94.894,779999992.0
2006-11-09 18:51:00,94.902,94.931,94.899,94.929,1037499999.0
2006-11-09 18:52:00,94.932,94.932,94.885,94.9,1256299992.0
2006-11-09 18:53:00,94.92,94.924,94.885,94.9,1499599990.0
2006-11-09 18:54:00,94.906,94.912,94.875,94.88,1409999995.0
2006-11-09 18:55:00,94.898,94.898,94.852,94.869,1582600001.0
2006-11-09 18:56:00,94.883,94.893,94.864,94.876,340899998.0
2006-11-09 18:57:00,94.882,94.899,94.852,94.878,481299995.0
2006-11-09 18:58:00,94.884,94.913,94.878,94.893,1013500001.0
2006-11-09 18:59:00,94.872,94.901,94.861,94.901,1184399991.0
2006-11-09 19:00:00,94.881,94.906,94.879,94.899,280799997.0
2006-11-09 19:01:00,94.91,94.911,94.869,94.877,498800004.0
2006-11-09 19:02:00,94.867,94.888,94.855,94.882,133400000.0
2006-11-09 19:03:00,94.866,94.901,94.864,94.891,556900001.0
2006-11-09 19:04:00,94.882,94.912,94.877,94.89,490899999.0
2006-11-09 19:05:00,94.892,94.894,94.861,94.874,511999991.0
2006-11-09 19:06:00,94.896,94.903,94.87,94.874,872799998.0
2006-11-09 19:07:00,94.892,94.919,94.882,94.9,1349799988.0
2006-11-09 19:08:00,94.897,94.911,94.872,94.875,1597799989.0
2006-11-09 19:09:00,94.911,94.919,94.889,94.896,1076100002.0
2006-11-09 19:10:00,94.903,94.917,94.873,94.917,287700000.0
2006-11-09 19:11:00,94.909,94.927,94.89,94.894,460100007.0
2006-11-09 19:12:00,94.899,94.926,94.899,94.925,314099999.0
2006-11-09 19:13:00,94.932,94.939,94.906,94.906,430800001.0
2006-11-09 19:14:00,94.91,94.929,94.906,94.924,515699996.0
2006-11-09 19:15:00,94.91,94.915,94.887,94.9,1072200004.0
2006-11-09 19:16:00,94.908,94.92,94.896,94.903,483299998.0
2006-11-09 19:17:00,94.899,94.922,94.884,94.909,712499998.0
2006-11-09 19:18:00,94.903,94.913,94.877,94.877,632499998.0
2006-11-09 19:19:00,94.868,94.913,94.868,94.913,1008100002.0
2006-11-09 19:20:00,94.909,94.918,94.879,94.908,921099997.0
2006-11-09 19:21:00,94.883,94.897,94.859,94.876,744099997.0
2006-11-09 19:22:00,94.897,94.897,94.865,94.873,226400000.0
2006-11-09 19:23:00,94.865,94.89,94.845,94.852,1732999998.0
2006-11-09 19:24:00,94.868,94.908,94.856,94.899,645399996.0
2006-11-09 19:25:00,94.869,94.897,94.858,94.89,1225599997.0
2006-11-09 19:26:00,94.892,94.901,94.864,94.873,1833099990.0
2006-11-09 19:27:00,94.888,94.903,94.872,94.901,1259099992.0
2006-11-09 19:28:00,94.89,94.918,94.888,94.895,933000000.0
2006-11-09 19:29:00,94.905,94.905,94.852,94.856,372400000.0
2006-11-09 19:30:00,94.874,94.901,94.852,94.901,969200002.0
2006-11-09 19:31:00,94.895,94.899,94.87,94.886,660000002.0
2006-11-09 19:32:00,94.895,94.895,94.855,94.86,1030900006.0
2006-11-09 19:33:00,94.849,94.884,94.849,94.884,945999994.0
2006-11-09 19:34:00,94.875,94.896,94.857,94.857,1198199989.0
2006-11-09 19:35:00,94.878,94.885,94.845,94.861,922999999.0
2006-11-09 19:36:00,94.867,94.894,94.864,94.876,731199998.0
2006-11-09 19:37:00,94.884,94.902,94.879,94.885,285899998.0
2006-11-09 19:38:00,94.883,94.9,94.863,94.884,831200001.0
2006-11-09 19:39:00,94.865,94.888,94.851,94.868,736799996.0
2006-11-09 19:40:00,94.85,94.893,94.85,94.878,825299995.0
2006-11-09 19:41:00,94.877,94.9,94.866,94.889,996799991.0
2006-11-09 19:42:00,94.865,94.891,94.865,94.89,1061800000.0
2006-11-09 19:43:00,94.879,94.884,94.846,94.871,531899996.0
2006-11-09 19:44:00,94.867,94.89,94.856,94.885,687899997.0
2006-11-09 19:45:00,94.871,94.89,94.862,94.874,223899999.0
2006-11-09 19:46:00,94.857,94.89,94.857,94.88,640999998.0
2006-11-09 19:47:00,94.897,94.9,94.865,94.886,322700001.0
2006-11-09 19:48:00,94.893,94.899,94.87,94.892,1162999999.0
2006-11-09 19:49:00,94.876,94.887,94.854,94.866,743299990.0
2006-11-09 19:50:00,94.883,94.887,94.858,94.873,543599999.0
2006-11-09 19:51:00,94.856,94.901,94.856,94.883,536899997.0
2006-11-09 19:52:00,94.886,94.897,94.862,94.869,440200001.0
2006-11-09 19:53:00,94.889,94.932,94.887,94.911,681200005.0
2006-11-09 19:54:00,94.907,94.929,94.9,94.917,736899995.0
2006-11-09 19:55:00,94.92,94.93,94.907,94.911,362399998.0
2006-11-09 19:56:00,94.924,94.924,94.893,94.899,444000001.0
2006-11-09 19:57:00,94.903,94.932,94.894,94.931,615199998.0
2006-11-09 19:58:00,94.926,94.94,94.911,94.923,954700002.0
2006-11-09 19:59:00,94.914,94.932,94.897,94.908,818499999.0
2006-11-09 20:00:00,94.895,94.921,94.895,94.921,344099995.0
2006-11-09 20:01:00,94.93,94.936,94.905,94.905,475599998.0
2006-11-09 20:02:00,94.907,94.944,94.907,94.934,610299999.0
2006-11-09 20:03:00,94.914,94.947,94.91,94.94,484699998.0
2006-11-09 20:04:00,94.946,94.946,94.91,94.918,567099993.0
2006-11-09 20:05:00,94.934,94.948,94.921,94.935,367699999.0
2006-11-09 20:06:00,94.943,94.945,94.908,94.908,749299997.0
2006-11-09 20:07:00,94.944,94.963,94.932,94.937,368599999.0
2006-11-09 20:08:00,94.955,94.955,94.92,94.942,768999991.0
2006-11-09 20:09:00,94.94,94.961,94.936,94.954,623399999.0
2006-11-09 20:10:00,94.958,94.958,94.932,94.932,630099996.0
2006-11-09 20:11:00,94.933,94.965,94.913,94.953,1449999999.0
2006-11-09 20:12:00,94.943,94.954,94.918,94.932,1554499997.0
2006-11-09 20:13:00,94.955,94.955,94.925,94.939,939600000.0
2006-11-09 20:14:00,94.949,94.949,94.906,94.923,396000001.0
2006-11-09 20:15:00,94.932,94.962,94.929,94.948,918100001.0
2006-11-09 20:16:00,94.946,94.963,94.926,94.944,1165599990.0
2006-11-09 20:17:00,94.936,94.936,94.902,94.902,297299995.0
2006-11-09 20:18:00,94.93,94.933,94.908,94.914,281599996.0
2006-11-09 20:19:00,94.93,94.937,94.901,94.924,1659099996.0
2006-11-09 20:20:00,94.92,94.937,94.905,94.922,1627499997.0
2006-11-09 20:21:00,94.912,94.938,94.911,94.927,474899998.0
2006-11-09 20:22:00,94.9,94.931,94.9,94.918,889499999.0
2006-11-09 20:23:00,94.908,94.914,94.884,94.889,802699995.0
2006-11-09 20:24:00,94.904,94.914,94.881,94.898,503700000.0
2006-11-09 20:25:00,94.916,94.928,94.891,94.892,721000002.0
2006-11-09 20:26:00,94.913,94.918,94.889,94.898,404000003.0
2006-11-09 20:27:00,94.873,94.911,94.858,94.911,1083499995.0
2006-11-09 20:28:00,94.9,94.926,94.885,94.903,1981099990.0
2006-11-09 20:29:00,94.88,94.88,94.88,94.88,1880999994.0
2006-11-09 20:30:00,94.899,94.934,94.899,94.928,1880999994.0
2006-11-09 20:31:00,94.919,94.936,94.906,94.936,1517899992.0
2006-11-09 20:32:00,94.917,94.934,94.902,94.917,2102199993.0
2006-11-09 20:33:00,94.913,94.937,94.9,94.933,578099994.0
2006-11-09 20:34:00,94.926,94.944,94.917,94.935,366999997.0
2006-11-09 20:35:00,94.915,94.932,94.901,94.921,503000002.0
2006-11-09 20:36:00,94.922,94.926,94.897,94.908,604000001.0
2006-11-09 20:37:00,94.923,94.925,94.889,94.895,545799999.0
2006-11-09 20:38:00,94.92,94.93,94.892,94.919,1625399995.0
2006-11-09 20:39:00,94.922,94.935,94.905,94.911,1099399992.0
2006-11-09 20:40:00,94.924,94.928,94.893,94.905,1492199996.0
2006-11-09 20:41:00,94.92,94.934,94.9,94.917,876199990.0
2006-11-09 20:42:00,94.936,94.944,94.911,94.911,1112199998.0
2006-11-09 20:43:00,94.93,94.946,94.911,94.925,658200004.0
2006-11-09 20:44:00,94.947,94.947,94.914,94.935,1311299997.0
2006-11-09 20:45:00,94.912,94.939,94.899,94.92,998999993.0
2006-11-09 20:46:00,94.922,94.931,94.894,94.894,789900004.0
2006-11-09 20:47:00,94.893,94.94,94.893,94.915,1230300000.0
2006-11-09 20:48:00,94.9,94.925,94.894,94.915,800899997.0
2006-11-09 20:49:00,94.917,94.927,94.897,94.9,782999997.0
2006-11-09 20:50:00,94.916,94.919,94.89,94.89,1194499997.0
2006-11-09 20:51:00,94.916,94.929,94.901,94.908,534200002.0
2006-11-09 20:52:00,94.923,94.939,94.894,94.927,534199996.0
2006-11-09 20:53:00,94.922,94.937,94.904,94.919,1505899994.0
2006-11-09 20:54:00,94.921,94.938,94.916,94.93,472899996.0
2006-11-09 20:55:00,94.929,94.936,94.905,94.913,1123399996.0
2006-11-09 20:56:00,94.911,94.935,94.905,94.905,1074699996.0
2006-11-09 20:57:00,94.925,94.943,94.911,94.918,1339499996.0
2006-11-09 20:58:00,94.88,94.88,94.85,94.87,2101900009.0
2006-11-09 20:59:00,94.905,94.939,94.882,94.923,2101900009.0
2006-11-09 21:00:00,94.911,94.939,94.908,94.924,1968399981.0
2006-11-09 21:01:00,94.88,94.9,94.87,94.88,598099995.0
2006-11-09 21:02:00,94.896,94.927,94.89,94.927,598099995.0
2006-11-09 21:03:00,94.928,94.928,94.897,94.905,601400004.0
2006-11-09 21:04:00,94.892,94.924,94.892,94.905,472599996.0
2006-11-09 21:05:00,94.9,94.92,94.883,94.899,358299996.0
2006-11-09 21:06:00,94.893,94.927,94.891,94.927,682700000.0
2006-11-09 21:07:00,94.905,94.927,94.902,94.902,518900000.0
2006-11-09 21:08:00,94.887,94.922,94.887,94.907,497200002.0
2006-11-09 21:09:00,94.877,94.918,94.877,94.914,300300000.0
2006-11-09 21:10:00,94.916,94.918,94.88,94.88,403500001.0
2006-11-09 21:11:00,94.877,94.911,94.877,94.911,333599997.0
2006-11-09 21:12:00,94.91,94.922,94.89,94.912,429499997.0
2006-11-09 21:13:00,94.911,94.912,94.883,94.907,1113399997.0
2006-11-09 21:14:00,94.915,94.915,94.877,94.896,1090099993.0
2006-11-09 21:15:00,94.91,94.916,94.876,94.887,1132900005.0
2006-11-09 21:16:00,94.899,94.905,94.873,94.883,627100003.0
2006-11-09 21:17:00,94.906,94.915,94.871,94.888,1179299992.0
2006-11-09 21:18:00,94.885,94.903,94.874,94.896,650599994.0
2006-11-09 21:19:00,94.893,94.911,94.876,94.893,951800003.0
2006-11-09 21:20:00,94.896,94.907,94.875,94.885,1541899996.0
2006-11-09 21:21:00,94.907,94.907,94.868,94.882,1529899995.0
2006-11-09 21:22:00,94.878,94.9,94.861,94.895,1642500008.0
2006-11-09 21:23:00,94.881,94.903,94.86,94.903,1105900003.0
2006-11-09 21:24:00,94.882,94.898,94.863,94.89,839299999.0
2006-11-09 21:25:00,94.885,94.89,94.864,94.868,1238099991.0
2006-11-09 21:26:00,94.865,94.883,94.852,94.866,526800001.0
2006-11-09 21:27:00,94.858,94.884,94.858,94.883,410299997.0
2006-11-09 21:28:00,94.876,94.888,94.868,94.882,268600003.0
2006-11-09 21:29:00,94.885,94.885,94.852,94.863,710099996.0
2006-11-09 21:30:00,94.864,94.877,94.848,94.867,350300001.0
2006-11-09 21:31:00,94.853,94.872,94.851,94.863,259900000.0
2006-11-09 21:32:00,94.855,94.867,94.831,94.867,1469299997.0
2006-11-09 21:33:00,94.848,94.857,94.825,94.849,222300000.0
2006-11-09 21:34:00,94.85,94.85,94.812,94.812,485300005.0
2006-11-09 21:35:00,94.835,94.852,94.83,94.852,402299995.0
2006-11-09 21:36:00,94.841,94.848,94.822,94.822,181299997.0
2006-11-09 21:37:00,94.825,94.851,94.805,94.834,347699999.0
2006-11-09 21:38:00,94.82,94.858,94.82,94.852,483300007.0
2006-11-09 21:39:00,94.856,94.867,94.844,94.86,219600000.0
2006-11-09 21:40:00,94.859,94.862,94.825,94.837,573599995.0
2006-11-09 21:41:00,94.849,94.849,94.816,94.817,375999998.0
2006-11-09 21:42:00,94.832,94.846,94.803,94.821,743700001.0
2006-11-09 21:43:00,94.834,94.848,94.824,94.825,757600001.0
2006-11-09 21:44:00,94.826,94.848,94.809,94.848,1467099985.0
2006-11-09 21:45:00,94.806,94.835,94.78,94.819,895400005.0
2006-11-09 21:46:00,94.825,94.839,94.81,94.81,653000004.0
2006-11-09 21:47:00,94.82,94.844,94.815,94.844,701499997.0
2006-11-09 21:48:00,94.841,94.856,94.832,94.853,277499995.0
2006-11-09 21:49:00,94.843,94.857,94.821,94.843,660699997.0
2006-11-09 21:50:00,94.835,94.851,94.824,94.842,221900003.0
2006-11-09 21:51:00,94.84,94.867,94.839,94.861,393199996.0
2006-11-09 21:52:00,94.85,94.867,94.83,94.842,556899997.0
2006-11-09 21:53:00,94.87,94.87,94.85,94.85,284300002.0
2006-11-09 21:54:00,94.873,94.875,94.855,94.86,237499998.0
2006-11-09 21:55:00,94.874,94.875,94.856,94.862,204999997.0
2006-11-09 21:56:00,94.875,94.875,94.85,94.862,741799999.0
2006-11-09 21:57:00,94.857,94.872,94.846,94.863,254799998.0
2006-11-09 21:58:00,94.857,94.868,94.854,94.86,122800001.0
2006-11-09 21:59:00,94.863,94.883,94.846,94.867,636500000.0
2006-11-09 22:00:00,94.862,94.887,94.848,94.88,708899994.0
2006-11-09 22:01:00,94.883,94.897,94.851,94.88,648899995.0
2006-11-09 22:02:00,94.876,94.907,94.873,94.893,1180899997.0
2006-11-09 22:03:00,94.89,94.899,94.873,94.875,237400002.0
2006-11-09 22:04:00,94.898,94.899,94.879,94.881,780599998.0
2006-11-09 22:05:00,94.865,94.886,94.856,94.883,362099998.0
2006-11-09 22:06:00,94.863,94.88,94.851,94.869,242200001.0
2006-11-09 22:07:00,94.85,94.877,94.85,94.875,267999996.0
2006-11-09 22:08:00,94.865,94.87,94.842,94.842,266800002.0
2006-11-09 22:09:00,94.848,94.871,94.843,94.867,269699995.0
2006-11-09 22:10:00,94.875,94.88,94.841,94.841,233599997.0
2006-11-09 22:11:00,94.872,94.882,94.848,94.861,261300000.0
2006-11-09 22:12:00,94.859,94.883,94.84,94.87,450600003.0
2006-11-09 22:13:00,94.873,94.873,94.835,94.853,449599997.0
2006-11-09 22:14:00,94.854,94.871,94.847,94.865,163699999.0
2006-11-09 22:15:00,94.848,94.864,94.834,94.852,529099998.0
2006-11-09 22:16:00,94.829,94.85,94.817,94.845,440199998.0
2006-11-09 22:17:00,94.846,94.863,94.829,94.837,338300003.0
2006-11-09 22:18:00,94.853,94.857,94.834,94.834,322700003.0
2006-11-09 22:19:00,94.854,94.857,94.837,94.837,176099998.0
2006-11-09 22:20:00,94.865,94.865,94.844,94.851,287799991.0
2006-11-09 22:21:00,94.846,94.847,94.817,94.817,135300000.0
2006-11-09 22:22:00,94.833,94.846,94.823,94.823,536099998.0
2006-11-09 22:23:00,94.824,94.851,94.824,94.851,162899999.0
2006-11-09 22:24:00,94.83,94.859,94.83,94.85,212200004.0
2006-11-09 22:25:00,94.824,94.852,94.824,94.85,226199998.0
2006-11-09 22:26:00,94.851,94.853,94.826,94.834,369500005.0
2006-11-09 22:27:00,94.858,94.858,94.822,94.833,873199995.0
2006-11-09 22:28:00,94.855,94.861,94.839,94.845,397600004.0
2006-11-09 22:29:00,94.854,94.866,94.822,94.845,277700001.0
2006-11-09 22:30:00,94.838,94.858,94.821,94.858,452099999.0
2006-11-09 22:31:00,94.84,94.855,94.837,94.855,118399998.0
2006-11-09 22:32:00,94.855,94.87,94.837,94.845,187099999.0
2006-11-09 22:33:00,94.865,94.865,94.843,94.843,497499997.0
2006-11-09 22:34:00,94.86,94.86,94.831,94.831,593700000.0
2006-11-09 22:35:00,94.856,94.869,94.847,94.852,350200000.0
2006-11-09 22:36:00,94.876,94.876,94.828,94.839,412399998.0
2006-11-09 22:37:00,94.845,94.869,94.843,94.846,240100000.0
2006-11-09 22:38:00,94.858,94.862,94.838,94.838,307699995.0
2006-11-09 22:39:00,94.857,94.863,94.838,94.847,242900002.0
2006-11-09 22:40:00,94.865,94.865,94.843,94.843,421299995.0
2006-11-09 22:41:00,94.848,94.865,94.844,94.865,316100000.0
2006-11-09 22:42:00,94.853,94.867,94.832,94.85,162500000.0
2006-11-09 22:43:00,94.855,94.855,94.82,94.826,712899995.0
2006-11-09 22:44:00,94.836,94.857,94.831,94.849,490100003.0
2006-11-09 22:45:00,94.851,94.851,94.81,94.825,310199995.0
2006-11-09 22:46:00,94.844,94.851,94.819,94.834,457699995.0
2006-11-09 22:47:00,94.853,94.856,94.83,94.838,319200003.0
2006-11-09 22:48:00,94.83,94.851,94.807,94.834,615199999.0
2006-11-09 22:49:00,94.814,94.845,94.814,94.827,419699996.0
2006-11-09 22:50:00,94.823,94.837,94.804,94.822,232300001.0
2006-11-09 22:51:00,94.811,94.84,94.807,94.832,873600003.0
2006-11-09 22:52:00,94.821,94.836,94.814,94.827,137500001.0
2006-11-09 22:53:00,94.817,94.837,94.761,94.828,367600001.0
2006-11-09 22:54:00,94.83,94.84,94.811,94.82,260900003.0
2006-11-09 22:55:00,94.836,94.838,94.812,94.82,363299997.0
2006-11-09 22:56:00,94.821,94.845,94.82,94.84,184999999.0
2006-11-09 22:57:00,94.834,94.853,94.811,94.842,277399999.0
2006-11-09 22:58:00,94.826,94.841,94.824,94.839,93500001.0
2006-11-09 22:59:00,94.833,94.833,94.754,94.756,268599999.0
2006-11-09 23:00:00,94.833,94.833,94.803,94.819,242900005.0
2006-11-09 23:01:00,94.817,94.838,94.814,94.834,130899998.0
2006-11-09 23:02:00,94.835,94.849,94.823,94.842,186799998.0
2006-11-09 23:03:00,94.824,94.838,94.806,94.826,188700000.0
2006-11-09 23:04:00,94.796,94.844,94.796,94.844,241599999.0
2006-11-09 23:05:00,94.831,94.852,94.83,94.847,173799999.0
2006-11-09 23:06:00,94.821,94.845,94.821,94.845,164000001.0
2006-11-09 23:07:00,94.827,94.857,94.824,94.857,272799997.0
2006-11-09 23:08:00,94.854,94.855,94.831,94.847,364599999.0
2006-11-09 23:09:00,94.828,94.844,94.824,94.838,109299998.0
2006-11-09 23:10:00,94.838,94.84,94.811,94.811,206800001.0
2006-11-09 23:11:00,94.831,94.836,94.815,94.815,262500002.0
2006-11-09 23:12:00,94.811,94.837,94.811,94.837,274600000.0
2006-11-09 23:13:00,94.826,94.826,94.794,94.802,144299999.0
2006-11-09 23:14:00,94.838,94.838,94.801,94.802,212399997.0
2006-11-09 23:15:00,94.817,94.834,94.808,94.813,260699996.0
2006-11-09 23:16:00,94.799,94.828,94.799,94.828,208099999.0
2006-11-09 23:17:00,94.82,94.835,94.801,94.817,340799994.0
2006-11-09 23:18:00,94.816,94.831,94.802,94.826,134699998.0
2006-11-09 23:19:00,94.823,94.834,94.796,94.834,166499999.0
2006-11-09 23:20:00,94.811,94.835,94.804,94.835,225999999.0
2006-11-09 23:21:00,94.83,94.83,94.809,94.818,181399999.0
2006-11-09 23:22:00,94.833,94.838,94.811,94.811,164599999.0
2006-11-09 23:23:00,94.84,94.845,94.819,94.819,153499999.0
2006-11-09 23:24:00,94.838,94.838,94.812,94.827,302000001.0
2006-11-09 23:25:00,94.823,94.834,94.808,94.828,281400005.0
2006-11-09 23:26:00,94.816,94.835,94.798,94.825,107399997.0
2006-11-09 23:27:00,94.835,94.835,94.804,94.828,162199997.0
2006-11-09 23:28:00,94.819,94.835,94.806,94.835,182899998.0
2006-11-09 23:29:00,94.845,94.845,94.798,94.814,345599997.0
2006-11-09 23:30:00,94.835,94.835,94.812,94.816,159099998.0
2006-11-09 23:31:00,94.83,94.837,94.811,94.824,139400000.0
2006-11-09 23:32:00,94.831,94.831,94.798,94.807,182499998.0
2006-11-09 23:33:00,94.809,94.83,94.807,94.827,155699998.0
2006-11-09 23:34:00,94.821,94.839,94.803,94.83,348199995.0
2006-11-09 23:35:00,94.827,94.83,94.782,94.804,299400003.0
2006-11-09 23:36:00,94.816,94.828,94.803,94.817,87000000.0
2006-11-09 23:37:00,94.82,94.82,94.786,94.786,84199998.0
2006-11-09 23:38:00,94.784,94.819,94.784,94.815,185899998.0
2006-11-09 23:39:00,94.812,94.822,94.781,94.796,270999994.0
2006-11-09 23:40:00,94.787,94.816,94.787,94.812,225899997.0
2006-11-09 23:41:00,94.797,94.823,94.795,94.823,257099999.0
2006-11-09 23:42:00,94.817,94.825,94.8,94.8,166700001.0
2006-11-09 23:43:00,94.825,94.825,94.805,94.807,258799994.0
2006-11-09 23:44:00,94.804,94.824,94.784,94.805,326699997.0
2006-11-09 23:45:00,94.804,94.823,94.783,94.814,468700005.0
2006-11-09 23:46:00,94.794,94.822,94.791,94.822,222300002.0
2006-11-09 23:47:00,94.794,94.817,94.79,94.815,72900001.0
2006-11-09 23:48:00,94.798,94.827,94.798,94.827,128999999.0
2006-11-09 23:49:00,94.818,94.818,94.788,94.812,171700000.0
2006-11-09 23:50:00,94.808,94.822,94.789,94.805,253900004.0
2006-11-09 23:51:00,94.807,94.828,94.804,94.823,148399997.0
2006-11-09 23:52:00,94.811,94.835,94.811,94.83,206800000.0
2006-11-09 23:53:00,94.81,94.826,94.804,94.806,144999998.0
2006-11-09 23:54:00,94.81,94.826,94.792,94.819,195899999.0
2006-11-09 23:55:00,94.803,94.818,94.787,94.804,213899997.0
2006-11-09 23:56:00,94.81,94.832,94.805,94.818,186900001.0
2006-11-09 23:57:00,94.808,94.828,94.8,94.8,312799998.0
2006-11-09 23:58:00,94.835,94.846,94.819,94.835,127099998.0
2006-11-09 23:59:00,94.827,94.827,94.801,94.811,176800000.0
2006-11-10 00:00:00,94.798,94.816,94.792,94.816,227899996.0
2006-11-10 00:01:00,94.816,94.83,94.794,94.801,315299999.0
2006-11-10 00:02:00,94.81,94.83,94.805,94.829,191500000.0
2006-11-10 00:03:00,94.825,94.825,94.797,94.811,166200002.0
2006-11-10 00:04:00,94.826,94.855,94.812,94.839,211299995.0
2006-11-10 00:05:00,94.855,94.864,94.827,94.846,266400002.0
2006-11-10 00:06:00,94.836,94.836,94.795,94.82,249599997.0
2006-11-10 00:07:00,94.84,94.851,94.825,94.834,254199997.0
2006-11-10 00:08:00,94.85,94.85,94.822,94.839,224900000.0
2006-11-10 00:09:00,94.85,94.865,94.817,94.817,101900000.0
2006-11-10 00:10:00,94.833,94.852,94.818,94.832,317999998.0
2006-11-10 00:11:00,94.828,94.846,94.814,94.824,104399999.0
2006-11-10 00:12:00,94.816,94.83,94.799,94.799,204699997.0
2006-11-10 00:13:00,94.826,94.828,94.807,94.809,188200003.0
2006-11-10 00:14:00,94.822,94.832,94.795,94.832,225700000.0
2006-11-10 00:15:00,94.824,94.841,94.82,94.835,164699998.0
2006-11-10 00:16:00,94.836,94.848,94.822,94.835,175699998.0
2006-11-10 00:17:00,94.842,94.858,94.82,94.845,163900000.0
2006-11-10 00:18:00,94.836,94.836,94.817,94.819,36500001.0
2006-11-10 00:19:00,94.836,94.847,94.815,94.847,140699999.0
2006-11-10 00:20:00,94.845,94.85,94.823,94.827,360699993.0
2006-11-10 00:21:00,94.845,94.845,94.818,94.835,290499998.0
2006-11-10 00:22:00,94.823,94.844,94.821,94.844,109299999.0
2006-11-10 00:23:00,94.83,94.83,94.809,94.809,131900001.0
2006-11-10 00:24:00,94.82,94.836,94.793,94.82,210499999.0
2006-11-10 00:25:00,94.838,94.847,94.819,94.833,224700000.0
2006-11-10 00:26:00,94.819,94.849,94.819,94.834,294499999.0
2006-11-10 00:27:00,94.819,94.839,94.8,94.81,243399998.0
2006-11-10 00:28:00,94.804,94.832,94.797,94.807,230400000.0
2006-11-10 00:29:00,94.826,94.838,94.796,94.827,138199999.0
2006-11-10 00:30:00,94.84,94.846,94.819,94.83,195400002.0
2006-11-10 00:31:00,94.823,94.846,94.779,94.84,199600001.0
2006-11-10 00:32:00,94.822,94.85,94.814,94.83,248299997.0
2006-11-10 00:33:00,94.845,94.845,94.815,94.829,107799999.0
2006-11-10 00:34:00,94.819,94.836,94.797,94.797,139299998.0
2006-11-10 00:35:00,94.821,94.845,94.821,94.843,209599998.0
2006-11-10 00:36:00,94.826,94.843,94.808,94.84,288900003.0
2006-11-10 00:37:00,94.832,94.844,94.806,94.806,223499997.0
2006-11-10 00:38:00,94.794,94.841,94.794,94.813,299300003.0
2006-11-10 00:39:00,94.817,94.84,94.807,94.822,181300001.0
2006-11-10 00:40:00,94.845,94.845,94.813,94.813,284699996.0
2006-11-10 00:41:00,94.824,94.842,94.814,94.817,279499992.0
2006-11-10 00:42:00,94.807,94.836,94.807,94.827,264399995.0
2006-11-10 00:43:00,94.822,94.832,94.806,94.818,70999999.0
2006-11-10 00:44:00,94.825,94.835,94.797,94.812,223700002.0
2006-11-10 00:45:00,94.824,94.828,94.802,94.816,384499990.0
2006-11-10 00:46:00,94.813,94.839,94.794,94.827,234399998.0
2006-11-10 00:47:00,94.834,94.834,94.799,94.832,353299998.0
2006-11-10 00:48:00,94.82,94.847,94.807,94.832,263999996.0
2006-11-10 00:49:00,94.831,94.845,94.814,94.83,246300000.0
2006-11-10 00:50:00,94.842,94.851,94.826,94.83,258099997.0
2006-11-10 00:51:00,94.839,94.839,94.804,94.819,226099999.0
2006-11-10 00:52:00,94.835,94.835,94.794,94.797,197099998.0
2006-11-10 00:53:00,94.813,94.826,94.804,94.814,255399997.0
2006-11-10 00:54:00,94.821,94.838,94.814,94.822,265600001.0
2006-11-10 00:55:00,94.83,94.84,94.804,94.83,228199999.0
2006-11-10 00:56:00,94.808,94.832,94.808,94.826,264100001.0
2006-11-10 00:57:00,94.826,94.826,94.804,94.814,202300004.0
2006-11-10 00:58:00,94.826,94.826,94.801,94.804,136600001.0
2006-11-10 00:59:00,94.823,94.835,94.81,94.828,260199999.0
2006-11-10 01:00:00,94.804,94.841,94.8,94.81,268999997.0
2006-11-10 01:01:00,94.801,94.823,94.801,94.823,128299996.0
2006-11-10 01:02:00,94.827,94.831,94.792,94.813,266700004.0
2006-11-10 01:03:00,94.797,94.824,94.797,94.824,173800002.0
2006-11-10 01:04:00,94.798,94.817,94.791,94.816,170299996.0
2006-11-10 01:05:00,94.802,94.821,94.791,94.816,139500000.0
2006-11-10 01:06:00,94.817,94.817,94.791,94.797,305100004.0
2006-11-10 01:07:00,94.793,94.817,94.79,94.798,260800002.0
2006-11-10 01:08:00,94.828,94.828,94.799,94.804,145399998.0
2006-11-10 01:09:00,94.806,94.825,94.789,94.81,173199997.0
2006-11-10 01:10:00,94.808,94.818,94.792,94.799,186499998.0
2006-11-10 01:11:00,94.826,94.826,94.793,94.808,229499995.0
2006-11-10 01:12:00,94.814,94.822,94.797,94.806,290099999.0
2006-11-10 01:13:00,94.798,94.827,94.789,94.827,227999997.0
2006-11-10 01:14:00,94.801,94.82,94.784,94.802,126400001.0
2006-11-10 01:15:00,94.801,94.814,94.772,94.776,183900000.0
2006-11-10 01:16:00,94.803,94.81,94.777,94.777,216500003.0
2006-11-10 01:17:00,94.758,94.79,94.758,94.79,261300003.0
2006-11-10 01:18:00,94.781,94.803,94.781,94.803,71100000.0
2006-11-10 01:19:00,94.797,94.808,94.781,94.783,354700002.0
2006-11-10 01:20:00,94.77,94.802,94.77,94.791,334299998.0
2006-11-10 01:21:00,94.772,94.802,94.769,94.791,225999997.0
2006-11-10 01:22:00,94.782,94.798,94.771,94.785,232000004.0
2006-11-10 01:23:00,94.782,94.793,94.76,94.778,297000001.0
2006-11-10 01:24:00,94.766,94.782,94.758,94.778,149200000.0
2006-11-10 01:25:00,94.779,94.806,94.774,94.784,176500002.0
2006-11-10 01:26:00,94.782,94.794,94.76,94.777,180400001.0
2006-11-10 01:27:00,94.778,94.796,94.762,94.782,302800000.0
2006-11-10 01:28:00,94.782,94.796,94.775,94.778,225600003.0
2006-11-10 01:29:00,94.787,94.804,94.766,94.777,302000002.0
2006-11-10 01:30:00,94.797,94.808,94.784,94.797,149100002.0
2006-11-10 01:31:00,94.782,94.807,94.781,94.807,160099997.0
2006-11-10 01:32:00,94.783,94.8,94.779,94.798,216400004.0
2006-11-10 01:33:00,94.78,94.803,94.778,94.794,150900001.0
2006-11-10 01:34:00,94.797,94.805,94.78,94.787,307200005.0
2006-11-10 01:35:00,94.788,94.807,94.783,94.807,232099997.0
2006-11-10 01:36:00,94.787,94.799,94.774,94.792,105199999.0
2006-11-10 01:37:00,94.798,94.812,94.784,94.797,188199997.0
2006-11-10 01:38:00,94.82,94.821,94.788,94.798,172100001.0
2006-11-10 01:39:00,94.798,94.825,94.788,94.811,227699998.0
2006-11-10 01:40:00,94.824,94.836,94.809,94.812,293499998.0
2006-11-10 01:41:00,94.805,94.836,94.805,94.836,197799999.0
2006-11-10 01:42:00,94.831,94.831,94.8,94.8,195300000.0
2006-11-10 01:43:00,94.837,94.842,94.816,94.816,136599999.0
2006-11-10 01:44:00,94.812,94.837,94.811,94.811,187899999.0
2006-11-10 01:45:00,94.817,94.838,94.811,94.811,240600002.0
2006-11-10 01:46:00,94.826,94.833,94.813,94.814,183100000.0
2006-11-10 01:47:00,94.827,94.827,94.804,94.805,144300001.0
2006-11-10 01:48:00,94.823,94.842,94.798,94.831,296499999.0
2006-11-10 01:49:00,94.817,94.835,94.809,94.825,286999994.0
2006-11-10 01:50:00,94.826,94.837,94.804,94.806,309099996.0
2006-11-10 01:51:00,94.805,94.824,94.796,94.823,271600002.0
2006-11-10 01:52:00,94.807,94.825,94.804,94.818,290800000.0
2006-11-10 01:53:00,94.815,94.816,94.773,94.773,273699995.0
2006-11-10 01:54:00,94.78,94.814,94.78,94.799,205300002.0
2006-11-10 01:55:00,94.795,94.816,94.787,94.816,201299999.0
2006-11-10 01:56:00,94.82,94.832,94.802,94.819,389200002.0
2006-11-10 01:57:00,94.794,94.812,94.783,94.81,317900001.0
2006-11-10 01:58:00,94.798,94.82,94.792,94.813,280399999.0
2006-11-10 01:59:00,94.797,94.811,94.775,94.8,408399999.0
2006-11-10 02:00:00,94.779,94.804,94.778,94.8,146599998.0
2006-11-10 02:01:00,94.806,94.808,94.767,94.788,236199997.0
2006-11-10 02:02:00,94.807,94.823,94.788,94.809,262500002.0
2006-11-10 02:03:00,94.797,94.816,94.78,94.801,248800003.0
2006-11-10 02:04:00,94.807,94.813,94.788,94.792,179799999.0
2006-11-10 02:05:00,94.778,94.804,94.778,94.804,51600000.0
2006-11-10 02:06:00,94.805,94.815,94.79,94.79,136100000.0
2006-11-10 02:07:00,94.783,94.801,94.767,94.79,353199996.0
2006-11-10 02:08:00,94.766,94.805,94.766,94.788,239100000.0
2006-11-10 02:09:00,94.798,94.823,94.785,94.797,238299998.0
2006-11-10 02:10:00,94.813,94.821,94.797,94.804,142000000.0
2006-11-10 02:11:00,94.801,94.82,94.792,94.811,248100000.0
2006-11-10 02:12:00,94.807,94.83,94.801,94.807,365199996.0
2006-11-10 02:13:00,94.807,94.825,94.801,94.823,207699998.0
2006-11-10 02:14:00,94.833,94.836,94.818,94.82,146799999.0
2006-11-10 02:15:00,94.823,94.848,94.802,94.827,316900000.0
2006-11-10 02:16:00,94.816,94.833,94.795,94.805,262800003.0
2006-11-10 02:17:00,94.83,94.83,94.802,94.802,82400001.0
2006-11-10 02:18:00,94.822,94.825,94.802,94.808,234599998.0
2006-11-10 02:19:00,94.818,94.83,94.801,94.818,271999999.0
2006-11-10 02:20:00,94.81,94.836,94.81,94.836,127600003.0
2006-11-10 02:21:00,94.836,94.847,94.823,94.828,158099999.0
2006-11-10 02:22:00,94.829,94.846,94.818,94.822,307100003.0
2006-11-10 02:23:00,94.854,94.859,94.82,94.839,270599995.0
2006-11-10 02:24:00,94.852,94.863,94.827,94.827,344600002.0
2006-11-10 02:25:00,94.852,94.858,94.829,94.84,271200001.0
2006-11-10 02:26:00,94.858,94.858,94.823,94.823,206400005.0
2006-11-10 02:27:00,94.859,94.859,94.823,94.827,221300000.0
2006-11-10 02:28:00,94.826,94.855,94.826,94.835,116799999.0
2006-11-10 02:29:00,94.842,94.868,94.842,94.861,257400000.0
2006-11-10 02:30:00,94.831,94.86,94.831,94.855,237500003.0
2006-11-10 02:31:00,94.857,94.857,94.833,94.836,155300001.0
2006-11-10 02:32:00,94.837,94.859,94.83,94.845,259100001.0
2006-11-10 02:33:00,94.858,94.858,94.83,94.852,306500001.0
2006-11-10 02:34:00,94.822,94.866,94.822,94.864,182099998.0
2006-11-10 02:35:00,94.842,94.869,94.841,94.865,318300000.0
2006-11-10 02:36:00,94.863,94.866,94.841,94.853,220300000.0
2006-11-10 02:37:00,94.853,94.869,94.837,94.856,257599998.0
2006-11-10 02:38:00,94.867,94.867,94.843,94.854,140700000.0
2006-11-10 02:39:00,94.858,94.881,94.858,94.862,153199999.0
2006-11-10 02:40:00,94.866,94.877,94.849,94.864,264399997.0
2006-11-10 02:41:00,94.867,94.879,94.851,94.872,330200001.0
2006-11-10 02:42:00,94.86,94.883,94.859,94.873,471000002.0
2006-11-10 02:43:00,94.848,94.872,94.841,94.86,140300001.0
2006-11-10 02:44:00,94.867,94.877,94.851,94.864,130099999.0
2006-11-10 02:45:00,94.873,94.88,94.856,94.88,229400000.0
2006-11-10 02:46:00,94.88,94.885,94.857,94.857,181900001.0
2006-11-10 02:47:00,94.868,94.877,94.847,94.864,206800002.0
2006-11-10 02:48:00,94.862,94.873,94.844,94.863,209899996.0
2006-11-10 02:49:00,94.857,94.87,94.844,94.852,98600003.0
2006-11-10 02:50:00,94.855,94.871,94.845,94.865,240199997.0
2006-11-10 02:51:00,94.846,94.864,94.837,94.857,176600000.0
2006-11-10 02:52:00,94.852,94.863,94.836,94.845,217999999.0
2006-11-10 02:53:00,94.862,94.876,94.846,94.861,170599997.0
2006-11-10 02:54:00,94.868,94.877,94.848,94.854,197300000.0
2006-11-10 02:55:00,94.849,94.869,94.837,94.855,160299996.0
2006-11-10 02:56:00,94.857,94.877,94.853,94.865,277999996.0
2006-11-10 02:57:00,94.845,94.866,94.841,94.854,154100000.0
2006-11-10 02:58:00,94.84,94.863,94.84,94.847,189400004.0
2006-11-10 02:59:00,94.825,94.858,94.822,94.845,288899995.0
2006-11-10 03:00:00,94.837,94.837,94.789,94.814,298300002.0
2006-11-10 03:01:00,94.817,94.841,94.805,94.825,186699998.0
2006-11-10 03:02:00,94.813,94.82,94.793,94.793,178399997.0
2006-11-10 03:03:00,94.8,94.843,94.8,94.843,194700002.0
2006-11-10 03:04:00,94.845,94.848,94.823,94.848,201399996.0
2006-11-10 03:05:00,94.84,94.853,94.827,94.845,246699998.0
2006-11-10 03:06:00,94.854,94.86,94.831,94.833,269400002.0
2006-11-10 03:07:00,94.837,94.854,94.828,94.846,354199996.0
2006-11-10 03:08:00,94.837,94.855,94.821,94.845,313000006.0
2006-11-10 03:09:00,94.847,94.86,94.836,94.839,112399999.0
2006-11-10 03:10:00,94.847,94.856,94.829,94.836,301299997.0
2006-11-10 03:11:00,94.833,94.85,94.81,94.833,152500001.0
2006-11-10 03:12:00,94.832,94.843,94.817,94.82,217599998.0
2006-11-10 03:13:00,94.813,94.837,94.805,94.833,253199996.0
2006-11-10 03:14:00,94.809,94.828,94.806,94.827,305099992.0
2006-11-10 03:15:00,94.822,94.827,94.798,94.808,238799998.0
2006-11-10 03:16:00,94.83,94.835,94.809,94.828,206000001.0
2006-11-10 03:17:00,94.818,94.837,94.794,94.837,256699997.0
2006-11-10 03:18:00,94.813,94.83,94.803,94.805,216800001.0
2006-11-10 03:19:00,94.805,94.826,94.802,94.803,178399997.0
2006-11-10 03:20:00,94.802,94.82,94.789,94.81,125200000.0
2006-11-10 03:21:00,94.795,94.821,94.795,94.817,294400000.0
2006-11-10 03:22:00,94.806,94.827,94.798,94.824,253399996.0
2006-11-10 03:23:00,94.814,94.827,94.8,94.821,223599998.0
2006-11-10 03:24:00,94.802,94.82,94.79,94.807,272500000.0
2006-11-10 03:25:00,94.813,94.813,94.781,94.803,330100002.0
2006-11-10 03:26:00,94.803,94.803,94.775,94.778,275099999.0
2006-11-10 03:27:00,94.792,94.807,94.783,94.802,124100002.0
2006-11-10 03:28:00,94.797,94.808,94.785,94.788,194200001.0
2006-11-10 03:29:00,94.788,94.802,94.776,94.8,160000003.0
2006-11-10 03:30:00,94.807,94.82,94.788,94.795,190300002.0
2006-11-10 03:31:00,94.805,94.818,94.789,94.804,136400001.0
2006-11-10 03:32:00,94.801,94.818,94.787,94.806,244999999.0
2006-11-10 03:33:00,94.805,94.814,94.773,94.773,374400002.0
2006-11-10 03:34:00,94.748,94.768,94.737,94.753,267200001.0
2006-11-10 03:35:00,94.727,94.762,94.722,94.732,271699999.0
2006-11-10 03:36:00,94.727,94.727,94.697,94.698,144300000.0
2006-11-10 03:37:00,94.714,94.732,94.697,94.697,182400002.0
2006-11-10 03:38:00,94.691,94.73,94.691,94.73,191300001.0
2006-11-10 03:39:00,94.707,94.729,94.682,94.707,265200001.0
2006-11-10 03:40:00,94.703,94.734,94.703,94.725,264900004.0
2006-11-10 03:41:00,94.716,94.752,94.712,94.752,195600003.0
2006-11-10 03:42:00,94.722,94.745,94.709,94.745,265299996.0
2006-11-10 03:43:00,94.731,94.746,94.706,94.719,139100000.0
2006-11-10 03:44:00,94.696,94.728,94.666,94.728,229199998.0
2006-11-10 03:45:00,94.723,94.729,94.694,94.705,197899997.0
2006-11-10 03:46:00,94.681,94.719,94.68,94.708,275099998.0
2006-11-10 03:47:00,94.706,94.731,94.702,94.73,269399999.0
2006-11-10 03:48:00,94.711,94.725,94.7,94.722,222499999.0
2006-11-10 03:49:00,94.715,94.735,94.702,94.735,258499999.0
2006-11-10 03:50:00,94.735,94.753,94.726,94.731,56200000.0
2006-11-10 03:51:00,94.746,94.755,94.719,94.735,300199996.0
2006-11-10 03:52:00,94.739,94.767,94.724,94.751,298800002.0
2006-11-10 03:53:00,94.74,94.774,94.74,94.765,220399998.0
2006-11-10 03:54:00,94.763,94.77,94.747,94.75,253700002.0
2006-11-10 03:55:00,94.742,94.758,94.742,94.758,27700000.0
2006-11-10 03:56:00,94.755,94.767,94.747,94.767,157499997.0
2006-11-10 03:57:00,94.756,94.773,94.751,94.768,260900002.0
2006-11-10 03:58:00,94.766,94.807,94.739,94.8,317600003.0
2006-11-10 03:59:00,94.788,94.839,94.782,94.839,154700001.0
2006-11-10 04:00:00,94.826,94.869,94.808,94.869,178699999.0
2006-11-10 04:01:00,94.862,94.884,94.851,94.884,323299998.0
2006-11-10 04:02:00,94.884,94.892,94.869,94.892,44400002.0
2006-11-10 04:03:00,94.892,94.901,94.863,94.871,130699999.0
2006-11-10 04:04:00,94.859,94.859,94.824,94.833,210099999.0
2006-11-10 04:05:00,94.839,94.844,94.82,94.841,330400003.0
2006-11-10 04:06:00,94.795,94.842,94.795,94.841,134299997.0
2006-11-10 04:07:00,94.845,94.853,94.817,94.819,283799998.0
2006-11-10 04:08:00,94.824,94.848,94.82,94.848,335899995.0
2006-11-10 04:09:00,94.863,94.87,94.827,94.834,347599997.0
2006-11-10 04:10:00,94.846,94.87,94.83,94.855,191100003.0
2006-11-10 04:11:00,94.856,94.868,94.835,94.857,301099994.0
2006-11-10 04:12:00,94.834,94.868,94.834,94.866,259199998.0
2006-11-10 04:13:00,94.86,94.878,94.85,94.866,272099998.0
2006-11-10 04:14:00,94.86,94.879,94.832,94.863,277199995.0
2006-11-10 04:15:00,94.858,94.858,94.834,94.842,129299998.0
2006-11-10 04:16:00,94.832,94.861,94.832,94.855,273800001.0
2006-11-10 04:17:00,94.839,94.865,94.838,94.865,202500003.0
2006-11-10 04:18:00,94.855,94.859,94.837,94.84,132400000.0
2006-11-10 04:19:00,94.863,94.863,94.838,94.84,274399999.0
2006-11-10 04:20:00,94.844,94.857,94.819,94.836,354500001.0
2006-11-10 04:21:00,94.849,94.852,94.828,94.852,170400001.0
2006-11-10 04:22:00,94.838,94.859,94.838,94.846,227799997.0
2006-11-10 04:23:00,94.855,94.86,94.82,94.827,222400001.0
2006-11-10 04:24:00,94.839,94.839,94.819,94.82,137399999.0
2006-11-10 04:25:00,94.833,94.844,94.813,94.835,254000003.0
2006-11-10 04:26:00,94.846,94.852,94.819,94.826,233400002.0
2006-11-10 04:27:00,94.822,94.847,94.822,94.845,157799999.0
2006-11-10 04:28:00,94.857,94.863,94.844,94.855,157599998.0
2006-11-10 04:29:00,94.831,94.863,94.831,94.844,274500004.0
2006-11-10 04:30:00,94.863,94.871,94.845,94.856,264700001.0
2006-11-10 04:31:00,94.858,94.867,94.832,94.845,295199999.0
2006-11-10 04:32:00,94.846,94.868,94.829,94.845,228100002.0
2006-11-10 04:33:00,94.843,94.861,94.839,94.855,153100002.0
2006-11-10 04:34:00,94.835,94.865,94.835,94.838,179999999.0
2006-11-10 04:35:00,94.848,94.865,94.837,94.86,192199999.0
2006-11-10 04:36:00,94.863,94.863,94.838,94.842,253099998.0
2006-11-10 04:37:00,94.85,94.852,94.826,94.842,184300001.0
2006-11-10 04:38:00,94.836,94.836,94.787,94.789,210800002.0
2006-11-10 04:39:00,94.816,94.825,94.779,94.809,329599998.0
2006-11-10 04:40:00,94.807,94.82,94.791,94.82,315099998.0
2006-11-10 04:41:00,94.805,94.823,94.79,94.807,257500000.0
2006-11-10 04:42:00,94.812,94.813,94.782,94.782,163900000.0
2006-11-10 04:43:00,94.789,94.812,94.788,94.812,205900001.0
2006-11-10 04:44:00,94.799,94.813,94.787,94.802,177100000.0
2006-11-10 04:45:00,94.811,94.813,94.786,94.804,312400006.0
2006-11-10 04:46:00,94.807,94.814,94.787,94.794,252900001.0
2006-11-10 04:47:00,94.812,94.812,94.778,94.778,183000002.0
2006-11-10 04:48:00,94.774,94.819,94.774,94.819,91500000.0
2006-11-10 04:49:00,94.814,94.814,94.787,94.795,158999999.0
2006-11-10 04:50:00,94.802,94.831,94.791,94.808,223900002.0
2006-11-10 04:51:00,94.821,94.827,94.799,94.806,196900002.0
2006-11-10 04:52:00,94.827,94.84,94.814,94.825,158899999.0
2006-11-10 04:53:00,94.809,94.837,94.805,94.817,200899999.0
2006-11-10 04:54:00,94.814,94.814,94.781,94.785,253699996.0
2006-11-10 04:55:00,94.797,94.814,94.797,94.814,18400000.0
2006-11-10 04:56:00,94.802,94.822,94.782,94.797,264799996.0
2006-11-10 04:57:00,94.804,94.825,94.8,94.806,188400001.0
2006-11-10 04:58:00,94.787,94.827,94.787,94.801,233499999.0
2006-11-10 04:59:00,94.806,94.842,94.797,94.802,128900001.0
2006-11-10 05:00:00,94.817,94.834,94.812,94.833,219800001.0
2006-11-10 05:01:00,94.82,94.82,94.778,94.811,338499997.0
2006-11-10 05:02:00,94.791,94.815,94.765,94.811,157299998.0
2006-11-10 05:03:00,94.8,94.822,94.79,94.801,106400000.0
2006-11-10 05:04:00,94.791,94.818,94.781,94.805,242700000.0
2006-11-10 05:05:00,94.812,94.823,94.795,94.809,220100000.0
2006-11-10 05:06:00,94.813,94.821,94.787,94.801,250600000.0
2006-11-10 05:07:00,94.82,94.82,94.793,94.811,130500001.0
2006-11-10 05:08:00,94.788,94.81,94.78,94.798,106100003.0
2006-11-10 05:09:00,94.802,94.81,94.777,94.79,247299994.0
2006-11-10 05:10:00,94.79,94.807,94.776,94.804,232599996.0
2006-11-10 05:11:00,94.817,94.817,94.785,94.785,94599999.0
2006-11-10 05:12:00,94.789,94.813,94.784,94.784,133200000.0
2006-11-10 05:13:00,94.806,94.812,94.795,94.809,146900002.0
2006-11-10 05:14:00,94.789,94.795,94.785,94.795,120300000.0
2006-11-10 05:15:00,94.806,94.806,94.783,94.787,101599999.0
2006-11-10 05:16:00,94.797,94.827,94.797,94.805,335999995.0
2006-11-10 05:17:00,94.796,94.824,94.788,94.809,247399996.0
2006-11-10 05:18:00,94.81,94.81,94.771,94.8,172299997.0
2006-11-10 05:19:00,94.795,94.801,94.778,94.783,87400000.0
2006-11-10 05:20:00,94.795,94.806,94.791,94.802,59600002.0
2006-11-10 05:21:00,94.803,94.813,94.784,94.791,215100002.0
2006-11-10 05:22:00,94.81,94.81,94.782,94.799,134799998.0
2006-11-10 05:23:00,94.795,94.827,94.795,94.827,146000001.0
2006-11-10 05:24:00,94.818,94.824,94.8,94.808,197499997.0
2006-11-10 05:25:00,94.82,94.826,94.789,94.826,202700001.0
2006-11-10 05:26:00,94.806,94.835,94.8,94.835,208599998.0
2006-11-10 05:27:00,94.837,94.844,94.82,94.835,303199997.0
2006-11-10 05:28:00,94.833,94.833,94.796,94.826,124600001.0
2006-11-10 05:29:00,94.798,94.817,94.783,94.792,168100000.0
2006-11-10 05:30:00,94.81,94.81,94.781,94.796,152400001.0
2006-11-10 05:31:00,94.811,94.812,94.791,94.795,182299998.0
2006-11-10 05:32:00,94.791,94.808,94.779,94.802,161799999.0
2006-11-10 05:33:00,94.79,94.801,94.777,94.8,228500001.0
2006-11-10 05:34:00,94.798,94.801,94.775,94.789,269799995.0
2006-11-10 05:35:00,94.786,94.807,94.781,94.805,257100005.0
2006-11-10 05:36:00,94.81,94.81,94.786,94.786,70500001.0
2006-11-10 05:37:00,94.795,94.81,94.791,94.795,147700002.0
2006-11-10 05:38:00,94.784,94.801,94.78,94.8,182300003.0
2006-11-10 05:39:00,94.787,94.797,94.768,94.778,240400000.0
2006-11-10 05:40:00,94.799,94.799,94.766,94.775,126400002.0
2006-11-10 05:41:00,94.798,94.803,94.778,94.786,167399997.0
2006-11-10 05:42:00,94.787,94.8,94.777,94.779,162100001.0
2006-11-10 05:43:00,94.781,94.796,94.761,94.788,173800002.0
2006-11-10 05:44:00,94.788,94.801,94.773,94.776,325900003.0
2006-11-10 05:45:00,94.787,94.789,94.756,94.756,223000001.0
2006-11-10 05:46:00,94.761,94.775,94.753,94.767,180499999.0
2006-11-10 05:47:00,94.755,94.78,94.707,94.773,305299996.0
2006-11-10 05:48:00,94.766,94.781,94.762,94.78,148600000.0
2006-11-10 05:49:00,94.777,94.792,94.76,94.783,181699996.0
2006-11-10 05:50:00,94.78,94.785,94.759,94.76,103200001.0
2006-11-10 05:51:00,94.771,94.789,94.749,94.789,286900000.0
2006-11-10 05:52:00,94.775,94.776,94.751,94.758,252299999.0
2006-11-10 05:53:00,94.768,94.787,94.763,94.787,171999999.0
2006-11-10 05:54:00,94.76,94.791,94.753,94.768,193399999.0
2006-11-10 05:55:00,94.792,94.81,94.771,94.779,211899998.0
2006-11-10 05:56:00,94.773,94.795,94.761,94.782,222200000.0
2006-11-10 05:57:00,94.787,94.787,94.763,94.763,129700002.0
2006-11-10 05:58:00,94.761,94.783,94.758,94.783,128700000.0
2006-11-10 05:59:00,94.78,94.803,94.776,94.779,233099999.0
2006-11-10 06:00:00,94.788,94.792,94.764,94.774,278300003.0
2006-11-10 06:01:00,94.77,94.799,94.768,94.796,217699999.0
2006-11-10 06:02:00,94.796,94.799,94.777,94.783,70699999.0
2006-11-10 06:03:00,94.788,94.8,94.775,94.782,229100002.0
2006-11-10 06:04:00,94.805,94.811,94.785,94.799,323600000.0
2006-11-10 06:05:00,94.785,94.803,94.778,94.793,359199998.0
2006-11-10 06:06:00,94.802,94.817,94.786,94.804,211699995.0
2006-11-10 06:07:00,94.809,94.816,94.79,94.792,227100000.0
2006-11-10 06:08:00,94.805,94.818,94.793,94.812,190200002.0
2006-11-10 06:09:00,94.79,94.822,94.79,94.822,179399997.0
2006-11-10 06:10:00,94.793,94.815,94.774,94.792,268700001.0
2006-11-10 06:11:00,94.776,94.825,94.766,94.825,176899999.0
2006-11-10 06:12:00,94.826,94.835,94.8,94.834,156799998.0
2006-11-10 06:13:00,94.835,94.835,94.82,94.82,63200000.0
2006-11-10 06:14:00,94.828,94.828,94.803,94.804,173499999.0
2006-11-10 06:15:00,94.824,94.839,94.807,94.814,267300000.0
2006-11-10 06:16:00,94.825,94.83,94.809,94.821,54000000.0
2006-11-10 06:17:00,94.792,94.834,94.792,94.834,206000003.0
2006-11-10 06:18:00,94.819,94.835,94.796,94.817,87600000.0
2006-11-10 06:19:00,94.799,94.832,94.799,94.807,202699995.0
2006-11-10 06:20:00,94.819,94.837,94.806,94.825,287700000.0
2006-11-10 06:21:00,94.831,94.833,94.802,94.807,246999996.0
2006-11-10 06:22:00,94.826,94.838,94.815,94.83,276100005.0
2006-11-10 06:23:00,94.816,94.84,94.81,94.817,337300001.0
2006-11-10 06:24:00,94.817,94.847,94.809,94.846,381299996.0
2006-11-10 06:25:00,94.792,94.841,94.792,94.82,161600001.0
2006-11-10 06:26:00,94.822,94.841,94.812,94.826,277400000.0
2006-11-10 06:27:00,94.804,94.839,94.804,94.825,219899997.0
2006-11-10 06:28:00,94.822,94.837,94.786,94.808,153699999.0
2006-11-10 06:29:00,94.81,94.83,94.809,94.816,135099998.0
2006-11-10 06:30:00,94.832,94.843,94.814,94.828,191600000.0
2006-11-10 06:31:00,94.839,94.839,94.803,94.803,112400000.0
2006-11-10 06:32:00,94.822,94.841,94.81,94.81,193599999.0
2006-11-10 06:33:00,94.809,94.832,94.799,94.813,242800000.0
2006-11-10 06:34:00,94.819,94.831,94.806,94.824,66100001.0
2006-11-10 06:35:00,94.828,94.832,94.797,94.813,88900000.0
2006-11-10 06:36:00,94.8,94.82,94.8,94.815,161399999.0
2006-11-10 06:37:00,94.807,94.82,94.79,94.81,189700001.0
2006-11-10 06:38:00,94.796,94.815,94.784,94.805,65000001.0
2006-11-10 06:39:00,94.815,94.815,94.8,94.8,101799998.0
2006-11-10 06:40:00,94.794,94.811,94.792,94.81,246600003.0
2006-11-10 06:41:00,94.791,94.814,94.791,94.81,199099996.0
2006-11-10 06:42:00,94.792,94.814,94.781,94.8,229499999.0
2006-11-10 06:43:00,94.804,94.811,94.785,94.791,257099999.0
2006-11-10 06:44:00,94.811,94.811,94.771,94.794,184599997.0
2006-11-10 06:45:00,94.786,94.809,94.768,94.793,270400005.0
2006-11-10 06:46:00,94.803,94.818,94.793,94.807,179300001.0
2006-11-10 06:47:00,94.792,94.811,94.789,94.794,297500000.0
2006-11-10 06:48:00,94.798,94.813,94.788,94.8,60700000.0
2006-11-10 06:49:00,94.795,94.81,94.777,94.797,204999996.0
2006-11-10 06:50:00,94.783,94.798,94.779,94.796,205300003.0
2006-11-10 06:51:00,94.792,94.792,94.768,94.772,145099997.0
2006-11-10 06:52:00,94.772,94.794,94.762,94.771,205600001.0
2006-11-10 06:53:00,94.785,94.8,94.763,94.8,263999999.0
2006-11-10 06:54:00,94.805,94.805,94.783,94.789,124400000.0
2006-11-10 06:55:00,94.793,94.807,94.783,94.802,175799999.0
2006-11-10 06:56:00,94.793,94.797,94.756,94.777,284600000.0
2006-11-10 06:57:00,94.79,94.81,94.79,94.81,96500000.0
2006-11-10 06:58:00,94.812,94.818,94.791,94.803,205000001.0
2006-11-10 06:59:00,94.804,94.832,94.796,94.797,172200000.0
2006-11-10 07:00:00,94.795,94.853,94.792,94.83,134100000.0
2006-11-10 07:01:00,94.866,94.871,94.845,94.857,303200006.0
2006-11-10 07:02:00,94.861,94.861,94.835,94.839,199199995.0
2006-11-10 07:03:00,94.833,94.853,94.819,94.836,183899997.0
2006-11-10 07:04:00,94.825,94.846,94.812,94.828,203099999.0
2006-11-10 07:05:00,94.817,94.836,94.811,94.835,251799998.0
2006-11-10 07:06:00,94.812,94.832,94.799,94.832,196099999.0
2006-11-10 07:07:00,94.839,94.86,94.839,94.84,245099995.0
2006-11-10 07:08:00,94.852,94.855,94.834,94.835,159900000.0
2006-11-10 07:09:00,94.845,94.866,94.826,94.826,204899999.0
2006-11-10 07:10:00,94.853,94.869,94.843,94.858,242699998.0
2006-11-10 07:11:00,94.85,94.872,94.84,94.864,207600001.0
2006-11-10 07:12:00,94.837,94.861,94.827,94.857,242200002.0
2006-11-10 07:13:00,94.856,94.877,94.845,94.872,244000001.0
2006-11-10 07:14:00,94.855,94.879,94.855,94.879,382100001.0
2006-11-10 07:15:00,94.879,94.893,94.865,94.873,179299997.0
2006-11-10 07:16:00,94.87,94.887,94.849,94.873,285899995.0
2006-11-10 07:17:00,94.871,94.891,94.855,94.872,249199999.0
2006-11-10 07:18:00,94.888,94.896,94.866,94.887,206799999.0
2006-11-10 07:19:00,94.87,94.897,94.867,94.879,183599997.0
2006-11-10 07:20:00,94.879,94.901,94.864,94.879,260400003.0
2006-11-10 07:21:00,94.895,94.895,94.872,94.875,175100001.0
2006-11-10 07:22:00,94.887,94.887,94.861,94.866,104500000.0
2006-11-10 07:23:00,94.886,94.898,94.871,94.885,297000004.0
2006-11-10 07:24:00,94.878,94.895,94.874,94.878,284200000.0
2006-11-10 07:25:00,94.867,94.882,94.861,94.875,241100001.0
2006-11-10 07:26:00,94.857,94.872,94.824,94.868,231599999.0
2006-11-10 07:27:00,94.843,94.88,94.843,94.88,252499999.0
2006-11-10 07:28:00,94.879,94.884,94.862,94.866,231899995.0
2006-11-10 07:29:00,94.864,94.883,94.855,94.883,273199997.0
2006-11-10 07:30:00,94.887,94.887,94.863,94.866,155100002.0
2006-11-10 07:31:00,94.869,94.894,94.864,94.869,271500004.0
2006-11-10 07:32:00,94.888,94.894,94.869,94.87,222099999.0
2006-11-10 07:33:00,94.89,94.89,94.842,94.871,50100001.0
2006-11-10 07:34:00,94.861,94.894,94.861,94.893,202800000.0
2006-11-10 07:35:00,94.88,94.898,94.873,94.89,255199997.0
2006-11-10 07:36:00,94.872,94.902,94.872,94.902,157899998.0
2006-11-10 07:37:00,94.898,94.898,94.869,94.886,138200001.0
2006-11-10 07:38:00,94.885,94.89,94.865,94.89,242200002.0
2006-11-10 07:39:00,94.875,94.888,94.858,94.884,264599998.0
2006-11-10 07:40:00,94.881,94.884,94.867,94.873,38500000.0
2006-11-10 07:41:00,94.888,94.896,94.875,94.892,255000001.0
2006-11-10 07:42:00,94.871,94.897,94.868,94.897,300700004.0
2006-11-10 07:43:00,94.876,94.893,94.871,94.883,247100000.0
2006-11-10 07:44:00,94.889,94.898,94.872,94.884,110100000.0
2006-11-10 07:45:00,94.87,94.897,94.87,94.886,247300000.0
2006-11-10 07:46:00,94.879,94.893,94.864,94.886,233699999.0
2006-11-10 07:47:00,94.87,94.89,94.87,94.89,132099998.0
2006-11-10 07:48:00,94.88,94.9,94.88,94.895,134899999.0
2006-11-10 07:49:00,94.878,94.899,94.876,94.895,238400002.0
2006-11-10 07:50:00,94.876,94.893,94.868,94.887,226600001.0
2006-11-10 07:51:00,94.892,94.892,94.857,94.857,175399999.0
2006-11-10 07:52:00,94.858,94.884,94.858,94.884,153800003.0
2006-11-10 07:53:00,94.863,94.889,94.856,94.878,172199996.0
2006-11-10 07:54:00,94.866,94.883,94.864,94.871,188800003.0
2006-11-10 07:55:00,94.885,94.885,94.838,94.839,186100000.0
2006-11-10 07:56:00,94.851,94.875,94.846,94.846,123499997.0
2006-11-10 07:57:00,94.844,94.879,94.844,94.865,217899997.0
2006-11-10 07:58:00,94.858,94.87,94.838,94.852,175699998.0
2006-11-10 07:59:00,94.868,94.868,94.833,94.838,234699999.0
2006-11-10 08:00:00,94.859,94.866,94.832,94.851,203500000.0
2006-11-10 08:01:00,94.84,94.861,94.831,94.85,213299995.0
2006-11-10 08:02:00,94.848,94.86,94.841,94.86,136500000.0
2006-11-10 08:03:00,94.857,94.867,94.838,94.843,196300001.0
2006-11-10 08:04:00,94.846,94.856,94.823,94.841,278999998.0
2006-11-10 08:05:00,94.84,94.864,94.838,94.857,217800000.0
2006-11-10 08:06:00,94.836,94.852,94.834,94.848,49099998.0
2006-11-10 08:07:00,94.841,94.855,94.821,94.83,310299999.0
2006-11-10 08:08:00,94.838,94.866,94.838,94.86,211999996.0
2006-11-10 08:09:00,94.842,94.875,94.842,94.875,190600002.0
2006-11-10 08:10:00,94.857,94.874,94.853,94.874,191499999.0
2006-11-10 08:11:00,94.871,94.871,94.831,94.831,200300001.0
2006-11-10 08:12:00,94.844,94.863,94.839,94.861,285799998.0
2006-11-10 08:13:00,94.85,94.864,94.824,94.839,284099999.0
2006-11-10 08:14:00,94.835,94.853,94.808,94.824,367300002.0
2006-11-10 08:15:00,94.825,94.825,94.792,94.792,201800003.0
2006-11-10 08:16:00,94.827,94.827,94.796,94.796,49300001.0
2006-11-10 08:17:00,94.833,94.848,94.818,94.827,316800003.0
2006-11-10 08:18:00,94.835,94.84,94.82,94.82,273400003.0
2006-11-10 08:19:00,94.834,94.847,94.815,94.818,247300005.0
2006-11-10 08:20:00,94.822,94.84,94.81,94.84,148900003.0
2006-11-10 08:21:00,94.846,94.865,94.836,94.865,207700004.0
2006-11-10 08:22:00,94.855,94.855,94.831,94.831,239000001.0
2006-11-10 08:23:00,94.835,94.864,94.826,94.826,207199999.0
2006-11-10 08:24:00,94.848,94.866,94.845,94.865,261899997.0
2006-11-10 08:25:00,94.871,94.878,94.853,94.866,172099998.0
2006-11-10 08:26:00,94.873,94.878,94.854,94.854,253600000.0
2006-11-10 08:27:00,94.853,94.872,94.835,94.853,329500003.0
2006-11-10 08:28:00,94.859,94.87,94.84,94.858,194299997.0
2006-11-10 08:29:00,94.852,94.874,94.836,94.849,146900001.0
2006-11-10 08:30:00,94.842,94.855,94.834,94.848,268299998.0
2006-11-10 08:31:00,94.841,94.853,94.826,94.853,209799998.0
2006-11-10 08:32:00,94.848,94.849,94.819,94.83,270099997.0
2006-11-10 08:33:00,94.823,94.844,94.818,94.818,175200001.0
2006-11-10 08:34:00,94.84,94.841,94.815,94.824,191399999.0
2006-11-10 08:35:00,94.84,94.84,94.823,94.83,166300000.0
2006-11-10 08:36:00,94.833,94.848,94.819,94.823,331600003.0
2006-11-10 08:37:00,94.822,94.834,94.805,94.81,255699997.0
2006-11-10 08:38:00,94.818,94.818,94.789,94.801,229300001.0
2006-11-10 08:39:00,94.787,94.805,94.771,94.789,206800001.0
2006-11-10 08:40:00,94.795,94.802,94.771,94.785,254100001.0
2006-11-10 08:41:00,94.802,94.806,94.784,94.784,175799999.0
2006-11-10 08:42:00,94.797,94.824,94.797,94.82,211599998.0
2006-11-10 08:43:00,94.817,94.834,94.805,94.819,268499997.0
2006-11-10 08:44:00,94.823,94.833,94.805,94.826,201900000.0
2006-11-10 08:45:00,94.827,94.848,94.817,94.848,250599999.0
2006-11-10 08:46:00,94.837,94.847,94.825,94.827,162499999.0
2006-11-10 08:47:00,94.826,94.86,94.826,94.854,162399998.0
2006-11-10 08:48:00,94.859,94.87,94.843,94.843,225999999.0
2006-11-10 08:49:00,94.853,94.866,94.835,94.852,290899996.0
2006-11-10 08:50:00,94.83,94.869,94.83,94.869,185400000.0
2006-11-10 08:51:00,94.873,94.88,94.83,94.83,204200001.0
2006-11-10 08:52:00,94.873,94.883,94.854,94.872,307199999.0
2006-11-10 08:53:00,94.863,94.877,94.84,94.863,205099998.0
2006-11-10 08:54:00,94.867,94.873,94.845,94.857,263600002.0
2006-11-10 08:55:00,94.851,94.873,94.851,94.873,181299999.0
2006-11-10 08:56:00,94.872,94.891,94.857,94.876,204999998.0
2006-11-10 08:57:00,94.878,94.897,94.866,94.884,285799997.0
2006-11-10 08:58:00,94.898,94.903,94.876,94.884,95699998.0
2006-11-10 08:59:00,94.882,94.882,94.852,94.859,136499999.0
2006-11-10 09:00:00,94.86,94.882,94.846,94.882,226200002.0
2006-11-10 09:01:00,94.879,94.9,94.866,94.877,231399997.0
2006-11-10 09:02:00,94.887,94.887,94.866,94.875,229299999.0
2006-11-10 09:03:00,94.87,94.901,94.863,94.9,251600003.0
2006-11-10 09:04:00,94.883,94.912,94.882,94.893,140900000.0
2006-11-10 09:05:00,94.887,94.902,94.873,94.902,287600003.0
2006-11-10 09:06:00,94.912,94.913,94.884,94.884,181799999.0
2006-11-10 09:07:00,94.893,94.911,94.878,94.899,217300001.0
2006-11-10 09:08:00,94.882,94.901,94.857,94.869,260200001.0
2006-11-10 09:09:00,94.874,94.901,94.874,94.891,193300000.0
2006-11-10 09:10:00,94.87,94.893,94.863,94.892,178799998.0
2006-11-10 09:11:00,94.887,94.9,94.877,94.88,162300001.0
2006-11-10 09:12:00,94.877,94.899,94.874,94.89,241700001.0
2006-11-10 09:13:00,94.881,94.881,94.866,94.868,18400000.0
2006-11-10 09:14:00,94.871,94.88,94.846,94.855,302199992.0
2006-11-10 09:15:00,94.879,94.885,94.854,94.854,184499999.0
2006-11-10 09:16:00,94.882,94.891,94.857,94.872,209600000.0
2006-11-10 09:17:00,94.847,94.866,94.835,94.858,198599999.0
2006-11-10 09:18:00,94.856,94.871,94.837,94.86,176599996.0
2006-11-10 09:19:00,94.859,94.867,94.843,94.857,169400000.0
2006-11-10 09:20:00,94.854,94.874,94.844,94.857,336600000.0
2006-11-10 09:21:00,94.869,94.878,94.846,94.846,259000000.0
2006-11-10 09:22:00,94.843,94.882,94.843,94.88,259500000.0
2006-11-10 09:23:00,94.877,94.91,94.877,94.905,201099997.0
2006-11-10 09:24:00,94.901,94.907,94.883,94.895,258200005.0
2006-11-10 09:25:00,94.885,94.913,94.867,94.906,305399997.0
2006-11-10 09:26:00,94.905,94.91,94.886,94.892,183299998.0
2006-11-10 09:27:00,94.886,94.902,94.871,94.884,243899998.0
2006-11-10 09:28:00,94.897,94.907,94.878,94.885,331299999.0
2006-11-10 09:29:00,94.912,94.928,94.903,94.906,171699998.0
2006-11-10 09:30:00,94.917,94.92,94.888,94.902,118499999.0
2006-11-10 09:31:00,94.914,94.932,94.914,94.932,161000001.0
2006-11-10 09:32:00,94.913,94.937,94.912,94.937,262100000.0
2006-11-10 09:33:00,94.939,94.954,94.917,94.931,164900002.0
2006-11-10 09:34:00,94.938,94.953,94.92,94.929,240200004.0
2006-11-10 09:35:00,94.931,94.97,94.931,94.954,206999998.0
2006-11-10 09:36:00,94.962,94.982,94.955,94.98,179800000.0
2006-11-10 09:37:00,94.953,94.978,94.914,94.935,211099997.0
2006-11-10 09:38:00,94.942,94.975,94.94,94.958,235799996.0
2006-11-10 09:39:00,94.937,94.964,94.935,94.96,311100003.0
2006-11-10 09:40:00,94.949,94.964,94.943,94.943,260600000.0
2006-11-10 09:41:00,94.962,94.962,94.936,94.948,282199996.0
2006-11-10 09:42:00,94.951,94.951,94.919,94.942,208900003.0
2006-11-10 09:43:00,94.937,94.962,94.931,94.948,177499998.0
2006-11-10 09:44:00,94.945,94.972,94.941,94.947,155999999.0
2006-11-10 09:45:00,94.947,94.961,94.916,94.932,239099996.0
2006-11-10 09:46:00,94.935,94.935,94.904,94.904,238100000.0
2006-11-10 09:47:00,94.917,94.933,94.901,94.933,165399998.0
2006-11-10 09:48:00,94.934,94.943,94.916,94.919,205599999.0
2006-11-10 09:49:00,94.922,94.931,94.903,94.904,161400000.0
2006-11-10 09:50:00,94.907,94.927,94.9,94.918,299699998.0
2006-11-10 09:51:00,94.917,94.926,94.897,94.903,236600001.0
2006-11-10 09:52:00,94.912,94.917,94.883,94.897,286300003.0
2006-11-10 09:53:00,94.883,94.883,94.855,94.857,108300000.0
2006-11-10 09:54:00,94.893,94.893,94.865,94.865,195199999.0
2006-11-10 09:55:00,94.851,94.884,94.851,94.875,229699996.0
2006-11-10 09:56:00,94.86,94.883,94.858,94.882,186299997.0
2006-11-10 09:57:00,94.859,94.876,94.852,94.852,325700003.0
2006-11-10 09:58:00,94.86,94.882,94.839,94.856,120700000.0
2006-11-10 09:59:00,94.882,94.89,94.858,94.874,231700003.0
2006-11-10 10:00:00,94.875,94.881,94.857,94.876,329899996.0
2006-11-10 10:01:00,94.885,94.894,94.842,94.853,288800000.0
2006-11-10 10:02:00,94.855,94.881,94.853,94.878,178699998.0
2006-11-10 10:03:00,94.86,94.88,94.852,94.871,323500002.0
2006-11-10 10:04:00,94.862,94.879,94.856,94.856,291100000.0
2006-11-10 10:05:00,94.867,94.876,94.845,94.856,210500001.0
2006-11-10 10:06:00,94.843,94.857,94.823,94.838,212299998.0
2006-11-10 10:07:00,94.839,94.839,94.808,94.833,231000003.0
2006-11-10 10:08:00,94.808,94.842,94.808,94.842,191499999.0
2006-11-10 10:09:00,94.837,94.856,94.824,94.843,57400000.0
2006-11-10 10:10:00,94.833,94.87,94.833,94.852,241300005.0
2006-11-10 10:11:00,94.861,94.884,94.861,94.882,197600002.0
2006-11-10 10:12:00,94.877,94.894,94.863,94.863,218700000.0
2006-11-10 10:13:00,94.882,94.898,94.877,94.898,188199995.0
2006-11-10 10:14:00,94.889,94.889,94.865,94.888,171999999.0
2006-11-10 10:15:00,94.897,94.897,94.858,94.866,276200004.0
2006-11-10 10:16:00,94.88,94.906,94.86,94.891,163499998.0
2006-11-10 10:17:00,94.895,94.909,94.879,94.879,193100000.0
2006-11-10 10:18:00,94.907,94.912,94.887,94.912,265000002.0
2006-11-10 10:19:00,94.903,94.91,94.885,94.89,334399999.0
2006-11-10 10:20:00,94.897,94.912,94.872,94.901,325499997.0
2006-11-10 10:21:00,94.887,94.894,94.858,94.88,292800006.0
2006-11-10 10:22:00,94.9,94.905,94.868,94.905,407800000.0
2006-11-10 10:23:00,94.88,94.904,94.866,94.902,194000001.0
2006-11-10 10:24:00,94.908,94.908,94.875,94.892,169899996.0
2006-11-10 10:25:00,94.915,94.938,94.904,94.922,204400003.0
2006-11-10 10:26:00,94.94,94.94,94.916,94.916,156999999.0
2006-11-10 10:27:00,94.931,94.938,94.915,94.922,219199999.0
2006-11-10 10:28:00,94.926,94.932,94.904,94.932,195100000.0
2006-11-10 10:29:00,94.913,94.941,94.911,94.928,202500002.0
2006-11-10 10:30:00,94.893,94.931,94.891,94.891,356700003.0
2006-11-10 10:31:00,94.907,94.935,94.885,94.905,255600002.0
2006-11-10 10:32:00,94.913,94.927,94.891,94.927,145799999.0
2006-11-10 10:33:00,94.912,94.925,94.888,94.9,249300000.0
2006-11-10 10:34:00,94.867,94.891,94.861,94.878,260800005.0
2006-11-10 10:35:00,94.868,94.888,94.852,94.862,91899998.0
2006-11-10 10:36:00,94.871,94.871,94.828,94.828,332400004.0
2006-11-10 10:37:00,94.831,94.857,94.819,94.857,303400001.0
2006-11-10 10:38:00,94.855,94.858,94.831,94.852,351600003.0
2006-11-10 10:39:00,94.847,94.862,94.84,94.862,182100000.0
2006-11-10 10:40:00,94.843,94.876,94.843,94.865,194800000.0
2006-11-10 10:41:00,94.856,94.871,94.843,94.861,171000002.0
2006-11-10 10:42:00,94.862,94.865,94.832,94.85,346500002.0
2006-11-10 10:43:00,94.866,94.873,94.836,94.855,254400003.0
2006-11-10 10:44:00,94.877,94.879,94.848,94.848,331699999.0
2006-11-10 10:45:00,94.869,94.88,94.862,94.88,384600002.0
2006-11-10 10:46:00,94.853,94.873,94.849,94.86,123200000.0
2006-11-10 10:47:00,94.878,94.878,94.851,94.863,217100000.0
2006-11-10 10:48:00,94.845,94.868,94.842,94.843,338300003.0
2006-11-10 10:49:00,94.861,94.872,94.841,94.862,158699998.0
2006-11-10 10:50:00,94.87,94.87,94.844,94.845,135200001.0
2006-11-10 10:51:00,94.847,94.871,94.845,94.867,239699998.0
2006-11-10 10:52:00,94.832,94.855,94.828,94.84,175199999.0
2006-11-10 10:53:00,94.828,94.85,94.821,94.85,210500002.0
2006-11-10 10:54:00,94.836,94.861,94.808,94.861,261799999.0
2006-11-10 10:55:00,94.866,94.883,94.848,94.868,201300001.0
2006-11-10 10:56:00,94.884,94.892,94.859,94.878,178199997.0
2006-11-10 10:57:00,94.891,94.946,94.891,94.937,305600003.0
2006-11-10 10:58:00,94.94,94.949,94.914,94.935,291100000.0
2006-11-10 10:59:00,94.943,94.953,94.919,94.919,216799997.0
2006-11-10 11:00:00,94.91,94.93,94.88,94.895,123299998.0
2006-11-10 11:01:00,94.921,94.921,94.882,94.894,239000004.0
2006-11-10 11:02:00,94.923,94.937,94.9,94.903,278800007.0
2006-11-10 11:03:00,94.917,94.932,94.888,94.905,103399999.0
2006-11-10 11:04:00,94.914,94.914,94.886,94.887,211599998.0
2006-11-10 11:05:00,94.859,94.891,94.852,94.864,402899999.0
2006-11-10 11:06:00,94.866,94.878,94.847,94.875,168299997.0
2006-11-10 11:07:00,94.891,94.891,94.86,94.87,94499999.0
2006-11-10 11:08:00,94.841,94.87,94.84,94.863,258199999.0
2006-11-10 11:09:00,94.865,94.865,94.844,94.844,139199999.0
2006-11-10 11:10:00,94.859,94.887,94.859,94.875,387599998.0
2006-11-10 11:11:00,94.855,94.874,94.832,94.856,372000006.0
2006-11-10 11:12:00,94.862,94.871,94.842,94.862,291800001.0
2006-11-10 11:13:00,94.849,94.884,94.849,94.884,294599998.0
2006-11-10 11:14:00,94.886,94.886,94.856,94.857,381799999.0
2006-11-10 11:15:00,94.875,94.879,94.85,94.861,226799998.0
2006-11-10 11:16:00,94.866,94.89,94.853,94.89,288900000.0
2006-11-10 11:17:00,94.872,94.898,94.866,94.884,272499998.0
2006-11-10 11:18:00,94.882,94.942,94.882,94.916,270499995.0
2006-11-10 11:19:00,94.898,94.919,94.897,94.909,81700000.0
2006-11-10 11:20:00,94.883,94.9,94.875,94.885,437200002.0
2006-11-10 11:21:00,94.875,94.885,94.853,94.885,194600001.0
2006-11-10 11:22:00,94.872,94.894,94.872,94.893,299699998.0
2006-11-10 11:23:00,94.865,94.881,94.859,94.862,190199999.0
2006-11-10 11:24:00,94.881,94.89,94.864,94.89,248099998.0
2006-11-10 11:25:00,94.886,94.886,94.841,94.842,119799999.0
2006-11-10 11:26:00,94.853,94.865,94.828,94.86,324999999.0
2006-11-10 11:27:00,94.851,94.874,94.841,94.854,195500000.0
2006-11-10 11:28:00,94.842,94.86,94.823,94.829,152799996.0
2006-11-10 11:29:00,94.857,94.872,94.831,94.854,148199999.0
2006-11-10 11:30:00,94.858,94.876,94.844,94.876,320900000.0
2006-11-10 11:31:00,94.879,94.908,94.875,94.908,230399999.0
2006-11-10 11:32:00,94.921,94.927,94.9,94.904,422399992.0
2006-11-10 11:33:00,94.893,94.915,94.884,94.91,273900004.0
2006-11-10 11:34:00,94.922,94.937,94.904,94.913,404599995.0
2006-11-10 11:35:00,94.918,94.923,94.894,94.911,112600002.0
2006-11-10 11:36:00,94.895,94.914,94.875,94.888,215000000.0
2006-11-10 11:37:00,94.889,94.897,94.876,94.878,235800001.0
2006-11-10 11:38:00,94.88,94.898,94.872,94.893,229999999.0
2006-11-10 11:39:00,94.882,94.885,94.864,94.864,214399999.0
2006-11-10 11:40:00,94.879,94.904,94.875,94.888,390599999.0
2006-11-10 11:41:00,94.892,94.905,94.872,94.9,306699997.0
2006-11-10 11:42:00,94.893,94.905,94.885,94.902,167999999.0
2006-11-10 11:43:00,94.886,94.903,94.872,94.885,170100003.0
2006-11-10 11:44:00,94.867,94.893,94.867,94.89,335499995.0
2006-11-10 11:45:00,94.865,94.885,94.862,94.885,239000000.0
2006-11-10 11:46:00,94.871,94.871,94.85,94.85,123199999.0
2006-11-10 11:47:00,94.86,94.874,94.842,94.852,292600003.0
2006-11-10 11:48:00,94.836,94.864,94.836,94.863,251599999.0
2006-11-10 11:49:00,94.861,94.873,94.841,94.844,277699999.0
2006-11-10 11:50:00,94.86,94.894,94.86,94.882,377999998.0
2006-11-10 11:51:00,94.867,94.89,94.867,94.885,268300000.0
2006-11-10 11:52:00,94.874,94.886,94.861,94.883,132299999.0
2006-11-10 11:53:00,94.874,94.891,94.863,94.887,249400001.0
2006-11-10 11:54:00,94.889,94.901,94.863,94.863,222000002.0
2006-11-10 11:55:00,94.876,94.889,94.861,94.871,146199999.0
2006-11-10 11:56:00,94.881,94.895,94.867,94.895,166999999.0
2006-11-10 11:57:00,94.872,94.889,94.865,94.885,282599996.0
2006-11-10 11:58:00,94.877,94.878,94.852,94.859,215599999.0
2006-11-10 11:59:00,94.856,94.874,94.847,94.865,237900003.0
2006-11-10 12:00:00,94.869,94.88,94.855,94.869,289900001.0
2006-11-10 12:01:00,94.872,94.875,94.845,94.856,294100004.0
2006-11-10 12:02:00,94.872,94.892,94.84,94.875,185199999.0
2006-11-10 12:03:00,94.857,94.879,94.845,94.871,223400000.0
2006-11-10 12:04:00,94.853,94.885,94.848,94.885,217400001.0
2006-11-10 12:05:00,94.863,94.881,94.858,94.873,152199999.0
2006-11-10 12:06:00,94.856,94.877,94.844,94.877,175999999.0
2006-11-10 12:07:00,94.853,94.87,94.849,94.865,255499999.0
2006-11-10 12:08:00,94.852,94.874,94.852,94.874,264499997.0
2006-11-10 12:09:00,94.86,94.881,94.859,94.875,228299996.0
2006-11-10 12:10:00,94.852,94.87,94.834,94.852,247399997.0
2006-11-10 12:11:00,94.849,94.87,94.833,94.851,148600000.0
2006-11-10 12:12:00,94.863,94.882,94.845,94.849,301700000.0
2006-11-10 12:13:00,94.865,94.878,94.843,94.861,229900004.0
2006-11-10 12:14:00,94.873,94.888,94.858,94.875,328799999.0
2006-11-10 12:15:00,94.863,94.876,94.841,94.868,204199999.0
2006-11-10 12:16:00,94.862,94.875,94.844,94.846,211099999.0
2006-11-10 12:17:00,94.838,94.866,94.823,94.841,315399999.0
2006-11-10 12:18:00,94.859,94.866,94.833,94.833,180200001.0
2006-11-10 12:19:00,94.855,94.864,94.84,94.84,228000000.0
2006-11-10 12:20:00,94.84,94.866,94.84,94.866,181800001.0
2006-11-10 12:21:00,94.842,94.864,94.832,94.854,325300000.0
2006-11-10 12:22:00,94.857,94.859,94.838,94.84,121700000.0
2006-11-10 12:23:00,94.849,94.865,94.828,94.835,254399996.0
2006-11-10 12:24:00,94.851,94.883,94.851,94.872,168299998.0
2006-11-10 12:25:00,94.843,94.882,94.843,94.875,232099998.0
2006-11-10 12:26:00,94.866,94.883,94.859,94.883,129099999.0
2006-11-10 12:27:00,94.873,94.878,94.856,94.856,237599998.0
2006-11-10 12:28:00,94.87,94.872,94.849,94.866,190500000.0
2006-11-10 12:29:00,94.866,94.867,94.838,94.854,375000000.0
2006-11-10 12:30:00,94.855,94.86,94.835,94.836,137899999.0
2006-11-10 12:31:00,94.852,94.87,94.843,94.858,225399998.0
2006-11-10 12:32:00,94.841,94.864,94.84,94.855,265699996.0
2006-11-10 12:33:00,94.847,94.858,94.83,94.836,215300000.0
2006-11-10 12:34:00,94.844,94.857,94.833,94.852,251799999.0
2006-11-10 12:35:00,94.829,94.845,94.826,94.843,134200000.0
2006-11-10 12:36:00,94.819,94.841,94.811,94.825,208099999.0
2006-11-10 12:37:00,94.823,94.833,94.808,94.817,260699999.0
2006-11-10 12:38:00,94.833,94.834,94.806,94.821,253499996.0
2006-11-10 12:39:00,94.833,94.838,94.81,94.824,114100000.0
2006-11-10 12:40:00,94.823,94.834,94.809,94.827,177699998.0
2006-11-10 12:41:00,94.819,94.843,94.819,94.842,176199998.0
2006-11-10 12:42:00,94.841,94.857,94.819,94.842,179100002.0
2006-11-10 12:43:00,94.846,94.858,94.831,94.845,248200001.0
2006-11-10 12:44:00,94.847,94.857,94.834,94.841,175899998.0
2006-11-10 12:45:00,94.863,94.873,94.843,94.85,353999998.0
2006-11-10 12:46:00,94.863,94.878,94.834,94.834,223200002.0
2006-11-10 12:47:00,94.838,94.864,94.834,94.848,298499997.0
2006-11-10 12:48:00,94.829,94.851,94.823,94.842,291600004.0
2006-11-10 12:49:00,94.842,94.853,94.826,94.845,231300002.0
2006-11-10 12:50:00,94.83,94.855,94.83,94.85,163800001.0
2006-11-10 12:51:00,94.854,94.858,94.831,94.845,290200000.0
2006-11-10 12:52:00,94.838,94.867,94.835,94.867,194899996.0
2006-11-10 12:53:00,94.861,94.861,94.791,94.791,148399997.0
2006-11-10 12:54:00,94.847,94.869,94.838,94.855,154299999.0
2006-11-10 12:55:00,94.841,94.858,94.822,94.858,126299999.0
2006-11-10 12:56:00,94.814,94.849,94.814,94.842,96899998.0
2006-11-10 12:57:00,94.827,94.844,94.814,94.835,228600000.0
2006-11-10 12:58:00,94.821,94.843,94.815,94.832,285100000.0
2006-11-10 12:59:00,94.824,94.854,94.811,94.835,194499995.0
2006-11-10 13:00:00,94.845,94.852,94.817,94.817,305100000.0
2006-11-10 13:01:00,94.817,94.843,94.817,94.832,167299998.0
2006-11-10 13:02:00,94.81,94.828,94.799,94.823,234199996.0
2006-11-10 13:03:00,94.814,94.831,94.807,94.812,209500004.0
2006-11-10 13:04:00,94.826,94.833,94.807,94.824,267999999.0
2006-11-10 13:05:00,94.828,94.836,94.812,94.812,114500000.0
2006-11-10 13:06:00,94.817,94.824,94.795,94.8,314799993.0
2006-11-10 13:07:00,94.811,94.829,94.794,94.796,280300002.0
2006-11-10 13:08:00,94.808,94.828,94.806,94.815,89099999.0
2006-11-10 13:09:00,94.808,94.828,94.806,94.822,203899998.0
2006-11-10 13:10:00,94.81,94.83,94.806,94.825,214000003.0
2006-11-10 13:11:00,94.824,94.838,94.808,94.829,119399998.0
2006-11-10 13:12:00,94.819,94.845,94.813,94.833,220099996.0
2006-11-10 13:13:00,94.807,94.831,94.805,94.831,144299998.0
2006-11-10 13:14:00,94.836,94.851,94.821,94.821,363799997.0
2006-11-10 13:15:00,94.839,94.855,94.824,94.824,223499997.0
2006-11-10 13:16:00,94.857,94.878,94.847,94.864,189699998.0
2006-11-10 13:17:00,94.859,94.882,94.827,94.841,251399998.0
2006-11-10 13:18:00,94.84,94.84,94.812,94.812,113599998.0
2006-11-10 13:19:00,94.808,94.829,94.797,94.803,161700000.0
2006-11-10 13:20:00,94.817,94.821,94.789,94.789,219600004.0
2006-11-10 13:21:00,94.796,94.823,94.796,94.814,181799998.0
2006-11-10 13:22:00,94.8,94.81,94.777,94.791,181200001.0
2006-11-10 13:23:00,94.802,94.828,94.802,94.828,269399998.0
2006-11-10 13:24:00,94.816,94.816,94.785,94.794,201400001.0
2006-11-10 13:25:00,94.797,94.799,94.771,94.774,231099997.0
2006-11-10 13:26:00,94.784,94.802,94.775,94.784,302100001.0
2006-11-10 13:27:00,94.768,94.803,94.764,94.797,237199997.0
2006-11-10 13:28:00,94.777,94.793,94.76,94.78,362200002.0
2006-11-10 13:29:00,94.776,94.805,94.762,94.805,234099999.0
2006-11-10 13:30:00,94.786,94.803,94.765,94.792,188299997.0
2006-11-10 13:31:00,94.793,94.802,94.777,94.789,334399999.0
2006-11-10 13:32:00,94.781,94.81,94.781,94.81,230099996.0
2006-11-10 13:33:00,94.783,94.805,94.779,94.794,323399999.0
2006-11-10 13:34:00,94.781,94.805,94.776,94.802,85500000.0
2006-11-10 13:35:00,94.808,94.827,94.786,94.827,279600004.0
2006-11-10 13:36:00,94.827,94.827,94.801,94.804,143600000.0
2006-11-10 13:37:00,94.803,94.808,94.782,94.795,158200002.0
2006-11-10 13:38:00,94.808,94.812,94.786,94.786,266600004.0
2006-11-10 13:39:00,94.812,94.837,94.803,94.837,293599998.0
2006-11-10 13:40:00,94.823,94.838,94.803,94.817,227799997.0
2006-11-10 13:41:00,94.812,94.836,94.811,94.828,183400002.0
2006-11-10 13:42:00,94.807,94.825,94.798,94.823,269399999.0
2006-11-10 13:43:00,94.828,94.834,94.808,94.812,115099999.0
2006-11-10 13:44:00,94.832,94.835,94.814,94.814,106000000.0
2006-11-10 13:45:00,94.825,94.83,94.789,94.789,209799998.0
2006-11-10 13:46:00,94.786,94.81,94.786,94.81,187100002.0
2006-11-10 13:47:00,94.79,94.825,94.79,94.823,271599999.0
2006-11-10 13:48:00,94.819,94.833,94.805,94.822,218700004.0
2006-11-10 13:49:00,94.804,94.821,94.797,94.81,55300000.0
2006-11-10 13:50:00,94.803,94.814,94.788,94.802,318099998.0
2006-11-10 13:51:00,94.791,94.795,94.77,94.795,252399998.0
2006-11-10 13:52:00,94.758,94.782,94.758,94.781,242500001.0
2006-11-10 13:53:00,94.767,94.793,94.767,94.785,404400002.0
2006-11-10 13:54:00,94.754,94.782,94.749,94.78,231399998.0
2006-11-10 13:55:00,94.77,94.793,94.761,94.78,211599999.0
2006-11-10 13:56:00,94.787,94.805,94.782,94.786,224299998.0
2006-11-10 13:57:00,94.783,94.802,94.77,94.784,236500005.0
2006-11-10 13:58:00,94.79,94.81,94.783,94.807,181600001.0
2006-11-10 13:59:00,94.804,94.817,94.795,94.812,118299998.0
2006-11-10 14:00:00,94.819,94.822,94.786,94.801,260300002.0
2006-11-10 14:01:00,94.808,94.812,94.789,94.8,278700003.0
2006-11-10 14:02:00,94.808,94.814,94.788,94.804,172300001.0
2006-11-10 14:03:00,94.785,94.803,94.781,94.801,256399999.0
2006-11-10 14:04:00,94.8,94.826,94.787,94.807,297000001.0
2006-11-10 14:05:00,94.804,94.835,94.804,94.813,303700004.0
2006-11-10 14:06:00,94.799,94.826,94.787,94.792,224399999.0
2006-11-10 14:07:00,94.773,94.793,94.769,94.789,301299999.0
2006-11-10 14:08:00,94.798,94.803,94.781,94.787,207099999.0
2006-11-10 14:09:00,94.777,94.793,94.775,94.793,171700001.0
2006-11-10 14:10:00,94.785,94.797,94.756,94.782,164500000.0
2006-11-10 14:11:00,94.788,94.815,94.771,94.795,161699996.0
2006-11-10 14:12:00,94.812,94.827,94.799,94.815,216099996.0
2006-11-10 14:13:00,94.826,94.836,94.813,94.813,218700001.0
2006-11-10 14:14:00,94.827,94.837,94.807,94.811,404200005.0
2006-11-10 14:15:00,94.812,94.836,94.81,94.818,252199997.0
2006-11-10 14:16:00,94.803,94.825,94.799,94.818,189100001.0
2006-11-10 14:17:00,94.795,94.813,94.789,94.801,214899998.0
2006-11-10 14:18:00,94.811,94.829,94.799,94.809,248700002.0
2006-11-10 14:19:00,94.811,94.825,94.802,94.821,266100001.0
2006-11-10 14:20:00,94.817,94.833,94.808,94.831,297499998.0
2006-11-10 14:21:00,94.83,94.842,94.814,94.839,140000001.0
2006-11-10 14:22:00,94.836,94.856,94.82,94.837,282799997.0
2006-11-10 14:23:00,94.835,94.864,94.825,94.843,270299994.0
2006-11-10 14:24:00,94.842,94.842,94.809,94.823,150900000.0
2006-11-10 14:25:00,94.817,94.841,94.8,94.813,176600000.0
2006-11-10 14:26:00,94.833,94.859,94.824,94.836,165000002.0
2006-11-10 14:27:00,94.858,94.861,94.841,94.847,154000002.0
2006-11-10 14:28:00,94.856,94.869,94.836,94.836,178200002.0
2006-11-10 14:29:00,94.857,94.858,94.834,94.846,281400001.0
2006-11-10 14:30:00,94.851,94.851,94.805,94.809,134700001.0
2006-11-10 14:31:00,94.833,94.871,94.806,94.842,399699998.0
2006-11-10 14:32:00,94.829,94.869,94.829,94.863,275199997.0
2006-11-10 14:33:00,94.849,94.865,94.843,94.86,259000001.0
2006-11-10 14:34:00,94.843,94.871,94.834,94.861,226200004.0
2006-11-10 14:35:00,94.872,94.88,94.854,94.875,370099999.0
2006-11-10 14:36:00,94.837,94.864,94.835,94.863,148599999.0
2006-11-10 14:37:00,94.873,94.876,94.85,94.858,256799999.0
2006-11-10 14:38:00,94.878,94.881,94.855,94.876,240900001.0
2006-11-10 14:39:00,94.866,94.881,94.858,94.881,255099998.0
2006-11-10 14:40:00,94.873,94.897,94.865,94.897,243100001.0
2006-11-10 14:41:00,94.874,94.895,94.866,94.872,261699999.0
2006-11-10 14:42:00,94.895,94.895,94.864,94.877,191800000.0
2006-11-10 14:43:00,94.891,94.903,94.873,94.887,129099999.0
2006-11-10 14:44:00,94.887,94.894,94.864,94.885,206100002.0
2006-11-10 14:45:00,94.885,94.895,94.868,94.877,226799997.0
2006-11-10 14:46:00,94.861,94.88,94.842,94.866,174899997.0
2006-11-10 14:47:00,94.86,94.882,94.839,94.875,298499996.0
2006-11-10 14:48:00,94.878,94.878,94.85,94.85,107999999.0
2006-11-10 14:49:00,94.864,94.875,94.848,94.848,257800002.0
2006-11-10 14:50:00,94.872,94.876,94.852,94.858,290200001.0
2006-11-10 14:51:00,94.882,94.885,94.86,94.86,266900002.0
2006-11-10 14:52:00,94.861,94.885,94.85,94.852,275100000.0
2006-11-10 14:53:00,94.846,94.874,94.846,94.872,261500000.0
2006-11-10 14:54:00,94.874,94.877,94.84,94.853,299900001.0
2006-11-10 14:55:00,94.864,94.884,94.854,94.868,229500001.0
2006-11-10 14:56:00,94.853,94.867,94.834,94.847,195500002.0
2006-11-10 14:57:00,94.846,94.866,94.832,94.852,305699998.0
2006-11-10 14:58:00,94.849,94.849,94.819,94.824,95200001.0
2006-11-10 14:59:00,94.823,94.858,94.811,94.831,224200000.0
2006-11-10 15:00:00,94.831,94.846,94.814,94.827,232300000.0
2006-11-10 15:01:00,94.828,94.828,94.804,94.812,233899998.0
2006-11-10 15:02:00,94.818,94.822,94.792,94.792,214200001.0
2006-11-10 15:03:00,94.818,94.858,94.804,94.811,324500003.0
2006-11-10 15:04:00,94.788,94.819,94.786,94.81,204199999.0
2006-11-10 15:05:00,94.799,94.826,94.79,94.826,254000003.0
2006-11-10 15:06:00,94.832,94.832,94.802,94.825,128199999.0
2006-11-10 15:07:00,94.824,94.824,94.781,94.809,256700000.0
2006-11-10 15:08:00,94.817,94.82,94.798,94.798,165099998.0
2006-11-10 15:09:00,94.797,94.811,94.787,94.809,221199997.0
2006-11-10 15:10:00,94.799,94.799,94.777,94.782,130200000.0
2006-11-10 15:11:00,94.793,94.819,94.793,94.819,57199998.0
2006-11-10 15:12:00,94.813,94.827,94.794,94.813,197700001.0
2006-11-10 15:13:00,94.802,94.842,94.802,94.841,209199997.0
2006-11-10 15:14:00,94.838,94.85,94.822,94.827,189999998.0
2006-11-10 15:15:00,94.851,94.873,94.824,94.846,314400001.0
2006-11-10 15:16:00,94.85,94.886,94.85,94.866,364799995.0
2006-11-10 15:17:00,94.867,94.87,94.845,94.858,408499998.0
2006-11-10 15:18:00,94.86,94.861,94.837,94.845,189300002.0
2006-11-10 15:19:00,94.864,94.864,94.824,94.835,301099998.0
2006-11-10 15:20:00,94.843,94.872,94.843,94.871,336400002.0
2006-11-10 15:21:00,94.866,94.866,94.836,94.844,237700000.0
2006-11-10 15:22:00,94.839,94.851,94.771,94.83,174399997.0
2006-11-10 15:23:00,94.85,94.859,94.837,94.84,334299996.0
2006-11-10 15:24:00,94.846,94.863,94.832,94.843,234900001.0
2006-11-10 15:25:00,94.858,94.878,94.846,94.861,148200002.0
2006-11-10 15:26:00,94.852,94.872,94.843,94.872,97900001.0
2006-11-10 15:27:00,94.875,94.903,94.858,94.889,409499995.0
2006-11-10 15:28:00,94.905,94.915,94.888,94.888,194600001.0
2006-11-10 15:29:00,94.888,94.898,94.868,94.876,247000001.0
2006-11-10 15:30:00,94.877,94.892,94.86,94.875,151599999.0
2006-11-10 15:31:00,94.869,94.879,94.848,94.879,134800000.0
2006-11-10 15:32:00,94.859,94.884,94.847,94.847,261400000.0
2006-11-10 15:33:00,94.862,94.878,94.855,94.855,144400002.0
2006-11-10 15:34:00,94.86,94.881,94.852,94.876,247899997.0
2006-11-10 15:35:00,94.883,94.893,94.857,94.874,184600000.0
2006-11-10 15:36:00,94.872,94.891,94.859,94.873,354300000.0
2006-11-10 15:37:00,94.891,94.895,94.867,94.867,125900000.0
2006-11-10 15:38:00,94.88,94.905,94.867,94.877,174500001.0
2006-11-10 15:39:00,94.879,94.892,94.859,94.875,183900000.0
2006-11-10 15:40:00,94.875,94.882,94.848,94.859,260500002.0
2006-11-10 15:41:00,94.885,94.904,94.864,94.904,203199999.0
2006-11-10 15:42:00,94.881,94.898,94.872,94.887,179499998.0
2006-11-10 15:43:00,94.866,94.873,94.849,94.873,194200001.0
2006-11-10 15:44:00,94.871,94.872,94.845,94.855,287799998.0
2006-11-10 15:45:00,94.851,94.873,94.848,94.865,138900000.0
2006-11-10 15:46:00,94.868,94.896,94.868,94.895,270999998.0
2006-11-10 15:47:00,94.869,94.896,94.866,94.878,269700002.0
2006-11-10 15:48:00,94.856,94.874,94.847,94.86,237000000.0
2006-11-10 15:49:00,94.838,94.864,94.838,94.855,379199996.0
2006-11-10 15:50:00,94.861,94.868,94.833,94.833,355399998.0
2006-11-10 15:51:00,94.843,94.856,94.823,94.836,384500007.0
2006-11-10 15:52:00,94.848,94.858,94.822,94.83,268099997.0
2006-11-10 15:53:00,94.848,94.854,94.827,94.831,185100004.0
2006-11-10 15:54:00,94.84,94.863,94.818,94.831,177899999.0
2006-11-10 15:55:00,94.858,94.858,94.835,94.841,132400001.0
2006-11-10 15:56:00,94.827,94.844,94.796,94.811,268800000.0
2006-11-10 15:57:00,94.835,94.84,94.818,94.828,315200001.0
2006-11-10 15:58:00,94.835,94.848,94.815,94.825,252999996.0
2006-11-10 15:59:00,94.827,94.856,94.821,94.856,247499997.0
2006-11-10 16:00:00,94.852,94.859,94.834,94.859,243699998.0
2006-11-10 16:01:00,94.846,94.871,94.841,94.857,139200001.0
2006-11-10 16:02:00,94.859,94.859,94.829,94.829,176099998.0
2006-11-10 16:03:00,94.836,94.836,94.809,94.809,138499996.0
2006-11-10 16:04:00,94.827,94.841,94.811,94.833,337500002.0
2006-11-10 16:05:00,94.816,94.834,94.812,94.834,198400000.0
2006-11-10 16:06:00,94.835,94.835,94.805,94.821,103000000.0
2006-11-10 16:07:00,94.831,94.831,94.801,94.801,272500001.0
2006-11-10 16:08:00,94.802,94.819,94.788,94.815,223899999.0
2006-11-10 16:09:00,94.803,94.832,94.803,94.831,257699999.0
2006-11-10 16:10:00,94.833,94.833,94.78,94.79,252500002.0
2006-11-10 16:11:00,94.764,94.789,94.759,94.767,217999999.0
2006-11-10 16:12:00,94.756,94.781,94.748,94.78,271499999.0
2006-11-10 16:13:00,94.742,94.784,94.736,94.756,204800003.0
2006-11-10 16:14:00,94.784,94.794,94.772,94.78,201700001.0
2006-11-10 16:15:00,94.799,94.802,94.774,94.781,235200003.0
2006-11-10 16:16:00,94.788,94.806,94.779,94.799,210999995.0
2006-11-10 16:17:00,94.774,94.797,94.752,94.778,172699999.0
2006-11-10 16:18:00,94.779,94.793,94.766,94.782,147699998.0
2006-11-10 16:19:00,94.788,94.789,94.769,94.772,125400000.0
2006-11-10 16:20:00,94.774,94.792,94.762,94.79,192499999.0
2006-11-10 16:21:00,94.767,94.783,94.756,94.779,284500001.0
2006-11-10 16:22:00,94.782,94.784,94.757,94.76,166899998.0
2006-11-10 16:23:00,94.769,94.786,94.756,94.765,305700002.0
2006-11-10 16:24:00,94.799,94.804,94.78,94.786,256499997.0
2006-11-10 16:25:00,94.796,94.796,94.764,94.773,194499999.0
2006-11-10 16:26:00,94.776,94.778,94.755,94.766,134899999.0
2006-11-10 16:27:00,94.769,94.783,94.75,94.781,262799999.0
2006-11-10 16:28:00,94.782,94.782,94.76,94.765,160400002.0
2006-11-10 16:29:00,94.778,94.788,94.754,94.754,172300002.0
2006-11-10 16:30:00,94.777,94.798,94.766,94.78,103499999.0
2006-11-10 16:31:00,94.789,94.797,94.766,94.784,241799995.0
2006-11-10 16:32:00,94.787,94.802,94.761,94.775,208800001.0
2006-11-10 16:33:00,94.77,94.801,94.77,94.8,76999999.0
2006-11-10 16:34:00,94.788,94.79,94.76,94.76,158399999.0
2006-11-10 16:35:00,94.793,94.802,94.778,94.782,125899997.0
2006-11-10 16:36:00,94.805,94.818,94.791,94.793,229300000.0
2006-11-10 16:37:00,94.791,94.813,94.783,94.813,386899996.0
2006-11-10 16:38:00,94.803,94.831,94.796,94.83,193200001.0
2006-11-10 16:39:00,94.825,94.843,94.82,94.834,164100000.0
2006-11-10 16:40:00,94.818,94.83,94.809,94.825,283799997.0
2006-11-10 16:41:00,94.814,94.828,94.799,94.818,198899996.0
2006-11-10 16:42:00,94.82,94.834,94.8,94.811,256799995.0
2006-11-10 16:43:00,94.792,94.836,94.792,94.819,395299999.0
2006-11-10 16:44:00,94.818,94.821,94.795,94.803,138900000.0
2006-11-10 16:45:00,94.807,94.825,94.805,94.823,273000000.0
2006-11-10 16:46:00,94.828,94.83,94.806,94.813,118400000.0
2006-11-10 16:47:00,94.842,94.842,94.808,94.808,184799999.0
2006-11-10 16:48:00,94.813,94.837,94.803,94.825,211699998.0
2006-11-10 16:49:00,94.802,94.826,94.802,94.818,344599999.0
2006-11-10 16:50:00,94.814,94.824,94.796,94.809,123000000.0
2006-11-10 16:51:00,94.8,94.817,94.782,94.803,91900001.0
2006-11-10 16:52:00,94.791,94.828,94.791,94.823,231100001.0
2006-11-10 16:53:00,94.824,94.837,94.811,94.836,193100000.0
2006-11-10 16:54:00,94.818,94.843,94.816,94.827,174700000.0
2006-11-10 16:55:00,94.812,94.837,94.804,94.822,294799995.0
2006-11-10 16:56:00,94.816,94.833,94.804,94.825,125700000.0
2006-11-10 16:57:00,94.82,94.832,94.808,94.829,231799997.0
2006-11-10 16:58:00,94.81,94.832,94.8,94.82,315500001.0
2006-11-10 16:59:00,94.821,94.827,94.8,94.8,134800001.0
2006-11-10 17:00:00,94.791,94.816,94.791,94.816,199299999.0
2006-11-10 17:01:00,94.815,94.841,94.815,94.822,242799998.0
2006-11-10 17:02:00,94.825,94.827,94.8,94.814,200999998.0
2006-11-10 17:03:00,94.803,94.838,94.801,94.819,221299996.0
2006-11-10 17:04:00,94.826,94.826,94.799,94.799,148199997.0
2006-11-10 17:05:00,94.836,94.846,94.822,94.822,235499999.0
2006-11-10 17:06:00,94.836,94.84,94.812,94.812,236800000.0
2006-11-10 17:07:00,94.822,94.835,94.816,94.817,122400000.0
2006-11-10 17:08:00,94.828,94.83,94.807,94.817,239000000.0
2006-11-10 17:09:00,94.827,94.83,94.807,94.822,227799997.0
2006-11-10 17:10:00,94.81,94.825,94.798,94.81,239100003.0
2006-11-10 17:11:00,94.822,94.822,94.789,94.796,240099999.0
2006-11-10 17:12:00,94.813,94.823,94.789,94.801,142299999.0
2006-11-10 17:13:00,94.818,94.822,94.788,94.798,255600002.0
2006-11-10 17:14:00,94.805,94.811,94.786,94.802,243199998.0
2006-11-10 17:15:00,94.799,94.81,94.779,94.779,252499997.0
2006-11-10 17:16:00,94.776,94.807,94.774,94.807,167499999.0
2006-11-10 17:17:00,94.797,94.806,94.776,94.778,265899997.0
2006-11-10 17:18:00,94.763,94.796,94.763,94.796,270200001.0
2006-11-10 17:19:00,94.786,94.791,94.767,94.767,299100001.0
2006-11-10 17:20:00,94.788,94.814,94.774,94.798,149099998.0
2006-11-10 17:21:00,94.819,94.823,94.794,94.811,235200000.0
2006-11-10 17:22:00,94.832,94.834,94.779,94.779,252599999.0
2006-11-10 17:23:00,94.794,94.829,94.793,94.829,161699998.0
2006-11-10 17:24:00,94.836,94.836,94.807,94.83,237500000.0
2006-11-10 17:25:00,94.833,94.84,94.806,94.806,272100000.0
2006-11-10 17:26:00,94.827,94.845,94.822,94.843,214499996.0
2006-11-10 17:27:00,94.84,94.842,94.813,94.813,174600001.0
2006-11-10 17:28:00,94.827,94.842,94.814,94.826,162300000.0
2006-11-10 17:29:00,94.827,94.843,94.815,94.815,301699997.0
2006-11-10 17:30:00,94.809,94.821,94.79,94.796,281000002.0
2006-11-10 17:31:00,94.779,94.801,94.778,94.8,244699999.0
2006-11-10 17:32:00,94.793,94.809,94.778,94.809,360700000.0
2006-11-10 17:33:00,94.813,94.813,94.78,94.79,216699999.0
2006-11-10 17:34:00,94.792,94.811,94.764,94.797,290099997.0
2006-11-10 17:35:00,94.794,94.794,94.762,94.765,158100001.0
2006-11-10 17:36:00,94.796,94.796,94.772,94.772,219099999.0
2006-11-10 17:37:00,94.785,94.794,94.766,94.776,207599999.0
2006-11-10 17:38:00,94.776,94.793,94.764,94.778,197799998.0
2006-11-10 17:39:00,94.743,94.78,94.742,94.761,226299995.0
2006-11-10 17:40:00,94.753,94.753,94.719,94.734,190099999.0
2006-11-10 17:41:00,94.745,94.745,94.709,94.709,74199999.0
2006-11-10 17:42:00,94.72,94.72,94.695,94.698,221899996.0
2006-11-10 17:43:00,94.7,94.735,94.7,94.735,250999999.0
2006-11-10 17:44:00,94.737,94.743,94.716,94.727,160700000.0
2006-11-10 17:45:00,94.749,94.75,94.728,94.731,256099998.0
2006-11-10 17:46:00,94.743,94.753,94.726,94.753,164700000.0
2006-11-10 17:47:00,94.744,94.786,94.744,94.784,307400000.0
2006-11-10 17:48:00,94.78,94.799,94.766,94.781,321399999.0
2006-11-10 17:49:00,94.77,94.808,94.77,94.79,192200002.0
2006-11-10 17:50:00,94.779,94.805,94.774,94.792,249199996.0
2006-11-10 17:51:00,94.775,94.8,94.775,94.794,257800001.0
2006-11-10 17:52:00,94.795,94.811,94.773,94.797,204299998.0
2006-11-10 17:53:00,94.818,94.826,94.796,94.81,287400001.0
2006-11-10 17:54:00,94.806,94.82,94.793,94.815,189699999.0
2006-11-10 17:55:00,94.804,94.818,94.79,94.811,244300000.0
2006-11-10 17:56:00,94.816,94.817,94.79,94.792,272999997.0
2006-11-10 17:57:00,94.798,94.804,94.774,94.775,260100004.0
2006-11-10 17:58:00,94.77,94.787,94.764,94.773,281100001.0
2006-11-10 17:59:00,94.766,94.787,94.765,94.785,182399999.0
2006-11-10 18:00:00,94.781,94.791,94.766,94.785,262100000.0
2006-11-10 18:01:00,94.757,94.796,94.756,94.785,2009799990.0
2006-11-10 18:02:00,94.8,94.8,94.79,94.79,986600001.0
2006-11-10 18:03:00,94.78,94.79,94.78,94.78,986600001.0
2006-11-10 18:05:00,94.79,94.79,94.78,94.79,986600001.0
2006-11-10 18:06:00,94.8,94.8,94.78,94.79,986600001.0
2006-11-10 18:07:00,94.78,94.8,94.78,94.8,986600001.0
2006-11-10 18:09:00,94.79,94.81,94.79,94.81,986600001.0
2006-11-10 18:10:00,94.8,94.8,94.8,94.8,986600001.0
2006-11-10 18:11:00,94.782,94.816,94.782,94.806,986600001.0
2006-11-10 18:12:00,94.812,94.823,94.789,94.789,1193100003.0
2006-11-10 18:13:00,94.8,94.812,94.772,94.787,1812799987.0
2006-11-10 18:14:00,94.8,94.81,94.79,94.79,1250099999.0
2006-11-10 18:15:00,94.81,94.81,94.79,94.79,1250099999.0
2006-11-10 18:16:00,94.8,94.81,94.79,94.79,1250099999.0
2006-11-10 18:17:00,94.787,94.814,94.785,94.8,1250099999.0
2006-11-10 18:18:00,94.785,94.817,94.776,94.804,995199990.0
2006-11-10 18:19:00,94.809,94.809,94.769,94.791,1865699993.0
2006-11-10 18:20:00,94.791,94.817,94.781,94.796,1796500000.0
2006-11-10 18:21:00,94.788,94.812,94.786,94.801,1859600003.0
2006-11-10 18:22:00,94.786,94.809,94.765,94.809,1438599995.0
2006-11-10 18:23:00,94.81,94.81,94.79,94.8,2103599999.0
2006-11-10 18:24:00,94.79,94.79,94.78,94.78,2103599999.0
2006-11-10 18:25:00,94.781,94.818,94.778,94.798,2103599999.0
2006-11-10 18:26:00,94.795,94.805,94.773,94.793,1922800004.0
2006-11-10 18:27:00,94.792,94.804,94.773,94.787,1321099994.0
2006-11-10 18:28:00,94.802,94.81,94.784,94.786,1745399987.0
2006-11-10 18:29:00,94.787,94.798,94.757,94.784,1117799998.0
2006-11-10 18:30:00,94.798,94.801,94.776,94.782,1076100000.0
2006-11-10 18:31:00,94.796,94.806,94.775,94.789,1618899992.0
2006-11-10 18:32:00,94.798,94.804,94.776,94.779,2024600008.0
2006-11-10 18:33:00,94.82,94.84,94.82,94.82,1753999980.0
2006-11-10 18:34:00,94.765,94.795,94.747,94.773,1753999980.0
2006-11-10 18:35:00,94.803,94.803,94.759,94.774,1819699994.0
2006-11-10 18:36:00,94.782,94.805,94.776,94.789,848799996.0
2006-11-10 18:37:00,94.764,94.794,94.754,94.759,1179599995.0
2006-11-10 18:38:00,94.78,94.796,94.748,94.78,739699991.0
2006-11-10 18:39:00,94.763,94.799,94.763,94.791,945299994.0
2006-11-10 18:40:00,94.777,94.798,94.766,94.782,1827799992.0
2006-11-10 18:41:00,94.765,94.789,94.758,94.77,783600000.0
2006-11-10 18:42:00,94.757,94.787,94.751,94.765,1355699993.0
2006-11-10 18:43:00,94.769,94.788,94.764,94.777,673200000.0
2006-11-10 18:44:00,94.772,94.777,94.749,94.75,1029599999.0
2006-11-10 18:45:00,94.751,94.788,94.751,94.779,728400001.0
2006-11-10 18:46:00,94.792,94.792,94.765,94.766,876800002.0
2006-11-10 18:47:00,94.775,94.783,94.757,94.766,254299996.0
2006-11-10 18:48:00,94.783,94.789,94.758,94.776,570499993.0
2006-11-10 18:49:00,94.78,94.78,94.75,94.759,770800003.0
2006-11-10 18:50:00,94.781,94.79,94.763,94.766,875599994.0
2006-11-10 18:51:00,94.785,94.803,94.769,94.796,1094700004.0
2006-11-10 18:52:00,94.793,94.805,94.78,94.795,1284699991.0
2006-11-10 18:53:00,94.792,94.812,94.775,94.793,1626999997.0
2006-11-10 18:54:00,94.805,94.811,94.774,94.775,1386299991.0
2006-11-10 18:55:00,94.779,94.794,94.762,94.783,1909499994.0
2006-11-10 18:56:00,94.79,94.803,94.769,94.785,242399999.0
2006-11-10 18:57:00,94.774,94.797,94.766,94.79,597999991.0
2006-11-10 18:58:00,94.775,94.791,94.766,94.772,1056300000.0
2006-11-10 18:59:00,94.787,94.797,94.77,94.777,1305399996.0
2006-11-10 19:00:00,94.792,94.792,94.741,94.741,247499995.0
2006-11-10 19:01:00,94.777,94.779,94.744,94.752,440999996.0
2006-11-10 19:02:00,94.769,94.788,94.769,94.785,160599998.0
2006-11-10 19:03:00,94.784,94.791,94.762,94.762,514600000.0
2006-11-10 19:04:00,94.767,94.785,94.757,94.775,647400003.0
2006-11-10 19:05:00,94.778,94.783,94.76,94.76,455599995.0
2006-11-10 19:06:00,94.76,94.793,94.748,94.765,918299994.0
2006-11-10 19:07:00,94.777,94.799,94.768,94.788,1229999998.0
2006-11-10 19:08:00,94.782,94.805,94.764,94.775,1562599995.0
2006-11-10 19:09:00,94.78,94.807,94.769,94.793,830299994.0
2006-11-10 19:10:00,94.797,94.807,94.791,94.806,230199999.0
2006-11-10 19:11:00,94.804,94.805,94.768,94.768,617399999.0
2006-11-10 19:12:00,94.802,94.809,94.787,94.79,296500001.0
2006-11-10 19:13:00,94.777,94.801,94.769,94.789,285499996.0
2006-11-10 19:14:00,94.802,94.811,94.784,94.798,411099995.0
2006-11-10 19:15:00,94.795,94.806,94.777,94.785,1359300001.0
2006-11-10 19:16:00,94.765,94.795,94.765,94.783,504700001.0
2006-11-10 19:17:00,94.78,94.78,94.745,94.763,718199993.0
2006-11-10 19:18:00,94.778,94.794,94.763,94.773,677000001.0
2006-11-10 19:19:00,94.785,94.803,94.76,94.766,1248499996.0
2006-11-10 19:20:00,94.785,94.803,94.774,94.79,799799988.0
2006-11-10 19:21:00,94.782,94.803,94.762,94.77,848999999.0
2006-11-10 19:22:00,94.792,94.799,94.772,94.777,224900001.0
2006-11-10 19:23:00,94.794,94.799,94.765,94.77,1719600000.0
2006-11-10 19:24:00,94.771,94.798,94.769,94.788,819200000.0
2006-11-10 19:25:00,94.781,94.803,94.765,94.766,1067799998.0
2006-11-10 19:26:00,94.775,94.803,94.763,94.781,1922400006.0
2006-11-10 19:27:00,94.78,94.799,94.774,94.794,1525800001.0
2006-11-10 19:28:00,94.773,94.794,94.76,94.79,889200000.0
2006-11-10 19:29:00,94.786,94.791,94.763,94.769,432299996.0
2006-11-10 19:30:00,94.779,94.807,94.765,94.807,1108299996.0
2006-11-10 19:31:00,94.789,94.817,94.781,94.817,666899993.0
2006-11-10 19:32:00,94.81,94.832,94.798,94.809,749999994.0
2006-11-10 19:33:00,94.793,94.826,94.793,94.813,647799994.0
2006-11-10 19:34:00,94.803,94.83,94.79,94.8,1360300003.0
2006-11-10 19:35:00,94.784,94.814,94.773,94.805,828799997.0
2006-11-10 19:36:00,94.793,94.8,94.768,94.774,679399994.0
2006-11-10 19:37:00,94.767,94.781,94.753,94.78,273799997.0
2006-11-10 19:38:00,94.772,94.799,94.762,94.785,726699998.0
2006-11-10 19:39:00,94.762,94.796,94.762,94.79,921199992.0
2006-11-10 19:40:00,94.765,94.792,94.76,94.761,970499996.0
2006-11-10 19:41:00,94.753,94.783,94.753,94.781,1089299993.0
2006-11-10 19:42:00,94.78,94.78,94.748,94.763,833799998.0
2006-11-10 19:43:00,94.765,94.786,94.754,94.786,440700000.0
2006-11-10 19:44:00,94.76,94.78,94.748,94.773,689499998.0
2006-11-10 19:45:00,94.751,94.786,94.742,94.786,433199999.0
2006-11-10 19:46:00,94.783,94.783,94.755,94.755,510000001.0
2006-11-10 19:47:00,94.772,94.782,94.749,94.768,319800000.0
2006-11-10 19:48:00,94.757,94.786,94.744,94.786,879900001.0
2006-11-10 19:49:00,94.762,94.778,94.744,94.775,579199999.0
2006-11-10 19:50:00,94.771,94.779,94.745,94.761,608500001.0
2006-11-10 19:51:00,94.736,94.773,94.733,94.745,613499995.0
2006-11-10 19:52:00,94.746,94.768,94.738,94.76,327699998.0
2006-11-10 19:53:00,94.747,94.777,94.741,94.753,688399999.0
2006-11-10 19:54:00,94.775,94.788,94.751,94.753,672699992.0
2006-11-10 19:55:00,94.74,94.759,94.722,94.745,279699999.0
2006-11-10 19:56:00,94.746,94.746,94.715,94.725,338400004.0
2006-11-10 19:57:00,94.724,94.755,94.699,94.755,823099995.0
2006-11-10 19:58:00,94.728,94.756,94.722,94.756,1006700001.0
2006-11-10 19:59:00,94.743,94.761,94.719,94.753,709100003.0
2006-11-10 20:00:00,94.738,94.763,94.738,94.763,448599997.0
2006-11-10 20:01:00,94.77,94.77,94.745,94.75,561799999.0
2006-11-10 20:02:00,94.762,94.762,94.73,94.732,706300000.0
2006-11-10 20:03:00,94.736,94.764,94.733,94.759,455299998.0
2006-11-10 20:04:00,94.745,94.758,94.731,94.758,675799997.0
2006-11-10 20:05:00,94.751,94.771,94.742,94.76,443800001.0
2006-11-10 20:06:00,94.738,94.764,94.723,94.746,630699999.0
2006-11-10 20:07:00,94.758,94.765,94.732,94.739,556299998.0
2006-11-10 20:08:00,94.749,94.765,94.729,94.765,623599997.0
2006-11-10 20:09:00,94.755,94.77,94.741,94.747,526999992.0
2006-11-10 20:10:00,94.768,94.768,94.741,94.741,680900005.0
2006-11-10 20:11:00,94.733,94.764,94.709,94.754,1517300001.0
2006-11-10 20:12:00,94.726,94.76,94.726,94.755,1621399990.0
2006-11-10 20:13:00,94.76,94.765,94.736,94.745,895999994.0
2006-11-10 20:14:00,94.734,94.757,94.711,94.757,467199999.0
2006-11-10 20:15:00,94.763,94.775,94.742,94.75,917600000.0
2006-11-10 20:16:00,94.765,94.765,94.727,94.732,1235499991.0
2006-11-10 20:17:00,94.763,94.764,94.746,94.748,266199994.0
2006-11-10 20:18:00,94.759,94.772,94.745,94.762,216299997.0
2006-11-10 20:19:00,94.755,94.776,94.737,94.745,1703799994.0
2006-11-10 20:20:00,94.741,94.774,94.741,94.761,1543499982.0
2006-11-10 20:21:00,94.763,94.765,94.733,94.738,403400004.0
2006-11-10 20:22:00,94.732,94.774,94.732,94.756,969499997.0
2006-11-10 20:23:00,94.747,94.764,94.732,94.764,893899990.0
2006-11-10 20:24:00,94.75,94.769,94.746,94.763,615200007.0
2006-11-10 20:25:00,94.757,94.78,94.747,94.762,910799996.0
2006-11-10 20:26:00,94.763,94.763,94.741,94.742,460899998.0
2006-11-10 20:27:00,94.751,94.767,94.73,94.756,1231399991.0
2006-11-10 20:28:00,94.78,94.78,94.77,94.77,1934899993.0
2006-11-10 20:29:00,94.768,94.772,94.739,94.749,1934899993.0
2006-11-10 20:30:00,94.77,94.78,94.77,94.78,1831999989.0
2006-11-10 20:31:00,94.745,94.758,94.723,94.753,1831999989.0
2006-11-10 20:32:00,94.78,94.8,94.78,94.8,444600001.0
2006-11-10 20:33:00,94.742,94.757,94.719,94.753,444600001.0
2006-11-10 20:34:00,94.74,94.759,94.726,94.745,349599997.0
2006-11-10 20:35:00,94.754,94.754,94.727,94.728,743999995.0
2006-11-10 20:36:00,94.749,94.749,94.716,94.726,471099998.0
2006-11-10 20:37:00,94.718,94.74,94.712,94.74,590100008.0
2006-11-10 20:38:00,94.715,94.748,94.703,94.742,1595199991.0
2006-11-10 20:39:00,94.743,94.752,94.724,94.736,1139699998.0
2006-11-10 20:40:00,94.735,94.756,94.73,94.75,1512099980.0
2006-11-10 20:41:00,94.738,94.756,94.715,94.746,928299994.0
2006-11-10 20:42:00,94.748,94.763,94.736,94.757,930300001.0
2006-11-10 20:43:00,94.743,94.762,94.732,94.753,622799993.0
2006-11-10 20:44:00,94.763,94.769,94.74,94.757,1417600006.0
2006-11-10 20:45:00,94.737,94.771,94.737,94.738,1066999993.0
2006-11-10 20:46:00,94.773,94.781,94.749,94.756,852000003.0
2006-11-10 20:47:00,94.752,94.775,94.729,94.752,1263299999.0
2006-11-10 20:48:00,94.729,94.749,94.719,94.742,836699994.0
2006-11-10 20:49:00,94.741,94.759,94.729,94.736,716100001.0
2006-11-10 20:50:00,94.742,94.764,94.734,94.752,766899998.0
2006-11-10 20:51:00,94.744,94.774,94.744,94.764,815100001.0
2006-11-10 20:52:00,94.765,94.782,94.742,94.772,645599999.0
2006-11-10 20:53:00,94.776,94.776,94.735,94.757,1436199997.0
2006-11-10 20:54:00,94.743,94.761,94.721,94.751,406200002.0
2006-11-10 20:55:00,94.745,94.757,94.719,94.743,1106100005.0
2006-11-10 20:56:00,94.737,94.756,94.721,94.741,1067299987.0
2006-11-10 20:57:00,94.745,94.759,94.727,94.743,1246300003.0
2006-11-10 20:58:00,94.78,94.78,94.75,94.77,2026199991.0
2006-11-10 20:59:00,94.78,94.79,94.77,94.79,2026199991.0
2006-11-10 21:00:00,94.753,94.755,94.724,94.724,2026199991.0
2006-11-10 21:01:00,94.79,94.8,94.77,94.78,619100001.0
2006-11-10 21:02:00,94.732,94.767,94.724,94.767,619100001.0
2006-11-10 21:03:00,94.759,94.775,94.75,94.765,714499998.0
2006-11-10 21:04:00,94.765,94.77,94.751,94.751,586599996.0
2006-11-10 21:05:00,94.741,94.77,94.739,94.77,310399997.0
2006-11-10 21:06:00,94.765,94.768,94.742,94.755,620500000.0
2006-11-10 21:07:00,94.751,94.772,94.75,94.754,644400002.0
2006-11-10 21:08:00,94.743,94.77,94.742,94.763,598900004.0
2006-11-10 21:09:00,94.744,94.768,94.743,94.757,300100000.0
2006-11-10 21:10:00,94.755,94.781,94.742,94.759,441900001.0
2006-11-10 21:11:00,94.758,94.774,94.745,94.75,413399997.0
2006-11-10 21:12:00,94.74,94.77,94.74,94.757,397000000.0
2006-11-10 21:13:00,94.74,94.774,94.74,94.752,1022500001.0
2006-11-10 21:14:00,94.767,94.783,94.751,94.778,1151399993.0
2006-11-10 21:15:00,94.764,94.777,94.75,94.765,997200003.0
2006-11-10 21:16:00,94.751,94.776,94.75,94.765,654399995.0
2006-11-10 21:17:00,94.766,94.769,94.73,94.734,1231900000.0
2006-11-10 21:18:00,94.744,94.751,94.72,94.733,791599999.0
2006-11-10 21:19:00,94.748,94.762,94.727,94.752,1022299995.0
2006-11-10 21:20:00,94.758,94.765,94.738,94.755,1679500001.0
2006-11-10 21:21:00,94.76,94.765,94.734,94.741,1802399981.0
2006-11-10 21:22:00,94.76,94.781,94.751,94.764,1635499997.0
2006-11-10 21:23:00,94.759,94.777,94.729,94.756,913000001.0
2006-11-10 21:24:00,94.755,94.777,94.746,94.777,802999998.0
2006-11-10 21:25:00,94.756,94.772,94.749,94.764,1251600003.0
2006-11-10 21:26:00,94.755,94.79,94.755,94.781,494399996.0
2006-11-10 21:27:00,94.783,94.786,94.755,94.755,436999995.0
2006-11-10 21:28:00,94.766,94.766,94.738,94.745,303500000.0
2006-11-10 21:29:00,94.764,94.764,94.72,94.74,811300008.0
2006-11-10 21:30:00,94.761,94.777,94.74,94.754,283999997.0
2006-11-10 21:31:00,94.75,94.78,94.746,94.779,221300003.0
2006-11-10 21:32:00,94.775,94.785,94.757,94.785,1441399994.0
2006-11-10 21:33:00,94.783,94.794,94.767,94.788,170900002.0
2006-11-10 21:34:00,94.773,94.787,94.751,94.77,445300000.0
2006-11-10 21:35:00,94.769,94.783,94.756,94.777,363099999.0
2006-11-10 21:36:00,94.75,94.775,94.75,94.775,192500000.0
2006-11-10 21:37:00,94.749,94.778,94.749,94.777,370199998.0
2006-11-10 21:38:00,94.76,94.785,94.755,94.774,407199995.0
2006-11-10 21:39:00,94.756,94.789,94.753,94.789,257499999.0
2006-11-10 21:40:00,94.773,94.787,94.751,94.78,415700000.0
2006-11-10 21:41:00,94.765,94.782,94.752,94.777,302399999.0
2006-11-10 21:42:00,94.79,94.807,94.763,94.763,683399993.0
2006-11-10 21:43:00,94.793,94.802,94.774,94.774,784199997.0
2006-11-10 21:44:00,94.772,94.798,94.762,94.775,1301999999.0
2006-11-10 21:45:00,94.765,94.776,94.746,94.767,923300002.0
2006-11-10 21:46:00,94.772,94.804,94.762,94.78,530300000.0
2006-11-10 21:47:00,94.792,94.792,94.76,94.766,877099994.0
2006-11-10 21:48:00,94.779,94.792,94.763,94.776,335599999.0
2006-11-10 21:49:00,94.777,94.778,94.749,94.749,714999993.0
2006-11-10 21:50:00,94.773,94.785,94.759,94.772,294800000.0
2006-11-10 21:51:00,94.789,94.795,94.766,94.782,402700000.0
2006-11-10 21:52:00,94.767,94.781,94.75,94.756,703200001.0
2006-11-10 21:53:00,94.765,94.778,94.753,94.766,256799996.0
2006-11-10 21:54:00,94.765,94.765,94.741,94.744,226700000.0
2006-11-10 21:55:00,94.747,94.77,94.745,94.755,92900000.0
2006-11-10 21:56:00,94.754,94.768,94.745,94.754,597199995.0
2006-11-10 21:57:00,94.754,94.763,94.74,94.746,163300001.0
2006-11-10 21:58:00,94.755,94.768,94.742,94.76,114999999.0
2006-11-10 21:59:00,94.763,94.774,94.736,94.763,886100002.0
2006-11-10 22:00:00,94.758,94.783,94.733,94.758,763999999.0
2006-11-10 22:01:00,94.776,94.78,94.74,94.761,911699998.0
2006-11-10 22:02:00,94.774,94.779,94.754,94.754,1101899996.0
2006-11-10 22:03:00,94.754,94.786,94.754,94.781,183400000.0
2006-11-10 22:04:00,94.79,94.79,94.746,94.756,654700001.0
2006-11-10 22:05:00,94.764,94.777,94.746,94.759,214400000.0
2006-11-10 22:06:00,94.778,94.786,94.756,94.756,289600003.0
2006-11-10 22:07:00,94.771,94.781,94.754,94.764,245300002.0
2006-11-10 22:08:00,94.774,94.787,94.757,94.777,140999998.0
2006-11-10 22:09:00,94.766,94.787,94.744,94.762,339799997.0
2006-11-10 22:10:00,94.77,94.782,94.74,94.74,221199999.0
2006-11-10 22:11:00,94.761,94.784,94.757,94.774,410199996.0
2006-11-10 22:12:00,94.755,94.781,94.732,94.765,404199997.0
2006-11-10 22:13:00,94.771,94.803,94.751,94.758,481100001.0
2006-11-10 22:14:00,94.766,94.767,94.738,94.738,202500000.0
2006-11-10 22:15:00,94.732,94.775,94.732,94.775,553000003.0
2006-11-10 22:16:00,94.764,94.787,94.75,94.778,443099998.0
2006-11-10 22:17:00,94.775,94.783,94.753,94.783,172400000.0
2006-11-10 22:18:00,94.775,94.795,94.767,94.784,331299997.0
2006-11-10 22:19:00,94.792,94.792,94.755,94.755,287700000.0
2006-11-10 22:20:00,94.761,94.78,94.759,94.773,233400002.0
2006-11-10 22:21:00,94.757,94.774,94.739,94.75,267599999.0
2006-11-10 22:22:00,94.757,94.781,94.741,94.753,451600003.0
2006-11-10 22:23:00,94.744,94.775,94.744,94.774,166499998.0
2006-11-10 22:24:00,94.756,94.772,94.753,94.767,143599996.0
2006-11-10 22:25:00,94.763,94.776,94.748,94.764,294000005.0
2006-11-10 22:26:00,94.742,94.762,94.742,94.76,44400001.0
2006-11-10 22:27:00,94.753,94.772,94.741,94.756,804100001.0
2006-11-10 22:28:00,94.752,94.773,94.742,94.765,336499999.0
2006-11-10 22:29:00,94.771,94.778,94.741,94.741,324999999.0
2006-11-10 22:30:00,94.767,94.767,94.737,94.739,519599996.0
2006-11-10 22:31:00,94.74,94.75,94.727,94.732,147700000.0
2006-11-10 22:32:00,94.736,94.742,94.712,94.718,190000000.0
2006-11-10 22:33:00,94.725,94.743,94.718,94.735,447399992.0
2006-11-10 22:34:00,94.713,94.737,94.709,94.732,575299999.0
2006-11-10 22:35:00,94.723,94.737,94.703,94.716,297399992.0
2006-11-10 22:36:00,94.714,94.743,94.711,94.735,455900002.0
2006-11-10 22:37:00,94.733,94.741,94.714,94.723,164900001.0
2006-11-10 22:38:00,94.742,94.742,94.713,94.719,258400003.0
2006-11-10 22:39:00,94.74,94.742,94.715,94.725,223300001.0
2006-11-10 22:40:00,94.739,94.739,94.709,94.709,259500004.0
2006-11-10 22:41:00,94.72,94.751,94.72,94.751,276999997.0
2006-11-10 22:42:00,94.754,94.754,94.713,94.713,207399996.0
2006-11-10 22:43:00,94.74,94.75,94.712,94.723,639099996.0
2006-11-10 22:44:00,94.729,94.75,94.713,94.733,531799996.0
2006-11-10 22:45:00,94.724,94.752,94.719,94.75,463799995.0
2006-11-10 22:46:00,94.755,94.76,94.728,94.738,400499999.0
2006-11-10 22:47:00,94.741,94.76,94.735,94.755,379099999.0
2006-11-10 22:48:00,94.731,94.758,94.702,94.725,538199995.0
2006-11-10 22:49:00,94.73,94.753,94.712,94.731,516400001.0
2006-11-10 22:50:00,94.743,94.755,94.72,94.74,170299999.0
2006-11-10 22:51:00,94.74,94.75,94.721,94.731,713099996.0
2006-11-10 22:52:00,94.739,94.754,94.734,94.75,140699999.0
2006-11-10 22:53:00,94.723,94.742,94.69,94.721,435100004.0
2006-11-10 22:54:00,94.699,94.74,94.699,94.726,201899999.0
2006-11-10 22:55:00,94.718,94.748,94.718,94.748,479899999.0
2006-11-10 22:56:00,94.746,94.747,94.72,94.723,268599999.0
2006-11-10 22:57:00,94.722,94.748,94.692,94.728,349900001.0
2006-11-10 22:58:00,94.71,94.724,94.696,94.702,208699999.0
2006-11-10 22:59:00,94.682,94.705,94.632,94.695,423800001.0
2006-11-10 23:00:00,94.718,94.733,94.702,94.721,244799999.0
2006-11-10 23:01:00,94.703,94.722,94.691,94.706,208100003.0
2006-11-10 23:02:00,94.702,94.716,94.691,94.712,240400001.0
2006-11-10 23:03:00,94.713,94.713,94.668,94.678,178900000.0
2006-11-10 23:04:00,94.68,94.702,94.669,94.701,202299999.0
2006-11-10 23:05:00,94.68,94.701,94.668,94.68,233899998.0
2006-11-10 23:06:00,94.702,94.702,94.673,94.675,178100001.0
2006-11-10 23:07:00,94.688,94.7,94.666,94.688,250399997.0
2006-11-10 23:08:00,94.695,94.72,94.673,94.697,303000002.0
2006-11-10 23:09:00,94.7,94.719,94.687,94.687,139900001.0
2006-11-10 23:10:00,94.69,94.705,94.69,94.705,63499999.0
2006-11-10 23:11:00,94.704,94.711,94.677,94.691,269900000.0
2006-11-10 23:12:00,94.698,94.72,94.694,94.72,232699998.0
2006-11-10 23:13:00,94.699,94.714,94.693,94.694,243500001.0
2006-11-10 23:14:00,94.704,94.714,94.68,94.692,266800001.0
2006-11-10 23:15:00,94.704,94.72,94.701,94.708,128800002.0
2006-11-10 23:16:00,94.691,94.718,94.671,94.703,320800003.0
2006-11-10 23:17:00,94.718,94.726,94.692,94.7,282899997.0
2006-11-10 23:18:00,94.696,94.717,94.696,94.713,204700004.0
2006-11-10 23:19:00,94.7,94.712,94.683,94.712,152300004.0
2006-11-10 23:20:00,94.693,94.71,94.681,94.7,130500002.0
2006-11-10 23:21:00,94.703,94.711,94.686,94.697,113500000.0
2006-11-10 23:22:00,94.704,94.718,94.686,94.705,105699999.0
2006-11-10 23:23:00,94.696,94.709,94.677,94.694,222699997.0
2006-11-10 23:24:00,94.704,94.726,94.689,94.689,296099998.0
2006-11-10 23:25:00,94.686,94.719,94.686,94.718,175700003.0
2006-11-10 23:26:00,94.703,94.722,94.692,94.71,168199999.0
2006-11-10 23:27:00,94.68,94.699,94.668,94.672,86700000.0
2006-11-10 23:28:00,94.667,94.686,94.659,94.67,243799995.0
2006-11-10 23:29:00,94.673,94.678,94.65,94.65,313000002.0
2006-11-10 23:30:00,94.662,94.664,94.635,94.636,121699998.0
2006-11-10 23:31:00,94.65,94.653,94.618,94.619,262499999.0
2006-11-10 23:32:00,94.621,94.651,94.621,94.637,282600000.0
2006-11-10 23:33:00,94.613,94.646,94.61,94.628,249300000.0
2006-11-10 23:34:00,94.626,94.644,94.597,94.609,235999998.0
2006-11-10 23:35:00,94.611,94.635,94.589,94.625,292100000.0
2006-11-10 23:36:00,94.615,94.627,94.606,94.623,208999998.0
2006-11-10 23:37:00,94.629,94.644,94.607,94.63,408399999.0
2006-11-10 23:38:00,94.613,94.632,94.601,94.632,273900000.0
2006-11-10 23:39:00,94.64,94.64,94.611,94.616,240899996.0
2006-11-10 23:40:00,94.637,94.641,94.614,94.619,183400000.0
2006-11-10 23:41:00,94.63,94.659,94.63,94.656,206299997.0
2006-11-10 23:42:00,94.64,94.64,94.607,94.607,183999999.0
2006-11-10 23:43:00,94.616,94.636,94.603,94.636,264899998.0
2006-11-10 23:44:00,94.633,94.644,94.608,94.627,325000003.0
2006-11-10 23:45:00,94.6,94.621,94.594,94.611,57199999.0
2006-11-10 23:46:00,94.602,94.63,94.602,94.615,209899997.0
2006-11-10 23:47:00,94.615,94.623,94.596,94.602,240699999.0
2006-11-10 23:48:00,94.611,94.631,94.6,94.617,249000001.0
2006-11-10 23:49:00,94.639,94.643,94.619,94.626,203999999.0
2006-11-10 23:50:00,94.622,94.646,94.618,94.633,278999999.0
2006-11-10 23:51:00,94.615,94.636,94.613,94.626,223700002.0
2006-11-10 23:52:00,94.623,94.647,94.608,94.633,277399997.0
2006-11-10 23:53:00,94.635,94.65,94.626,94.63,224199999.0
2006-11-10 23:54:00,94.633,94.65,94.624,94.65,260399998.0
2006-11-10 23:55:00,94.621,94.638,94.62,94.634,83200000.0
2006-11-10 23:56:00,94.645,94.645,94.537,94.583,232300001.0
2006-11-10 23:57:00,94.636,94.655,94.619,94.64,207000000.0
2006-11-10 23:58:00,94.65,94.65,94.609,94.624,141899999.0
2006-11-10 23:59:00,94.65,94.661,94.638,94.643,77100000.0
2006-11-13 00:00:00,94.793,94.816,94.773,94.804,232600002.0
2006-11-13 00:01:00,94.64,94.765,94.64,94.765,177800002.0
2006-11-13 00:02:00,94.777,94.796,94.777,94.796,34199999.0
2006-11-13 00:03:00,94.8,94.8,94.781,94.788,229699993.0
2006-11-13 00:04:00,94.725,94.78,94.725,94.746,273399997.0
2006-11-13 00:05:00,94.796,94.818,94.788,94.798,252400001.0
2006-11-13 00:06:00,94.751,94.754,94.715,94.738,216100001.0
2006-11-13 00:07:00,94.789,94.798,94.738,94.747,157000000.0
2006-11-13 00:08:00,94.774,94.798,94.769,94.781,172100001.0
2006-11-13 00:09:00,94.77,94.793,94.728,94.751,220799999.0
2006-11-13 00:10:00,94.753,94.775,94.733,94.775,233300000.0
2006-11-13 00:11:00,94.752,94.775,94.735,94.755,156400002.0
2006-11-13 00:12:00,94.749,94.768,94.741,94.76,130599998.0
2006-11-13 00:13:00,94.757,94.768,94.738,94.738,199300002.0
2006-11-13 00:14:00,94.762,94.783,94.756,94.769,70900000.0
2006-11-13 00:15:00,94.77,94.785,94.766,94.778,225199994.0
2006-11-13 00:16:00,94.762,94.788,94.759,94.788,222599998.0
2006-11-13 00:17:00,94.789,94.79,94.763,94.766,230900003.0
2006-11-13 00:18:00,94.772,94.785,94.756,94.767,189600003.0
2006-11-13 00:19:00,94.781,94.786,94.761,94.786,182600001.0
2006-11-13 00:20:00,94.786,94.795,94.764,94.764,220000001.0
2006-11-13 00:21:00,94.778,94.805,94.776,94.78,132299998.0
2006-11-13 00:22:00,94.796,94.801,94.777,94.793,168300000.0
2006-11-13 00:23:00,94.798,94.806,94.785,94.786,163200000.0
2006-11-13 00:24:00,94.776,94.793,94.754,94.785,241399997.0
2006-11-13 00:25:00,94.778,94.793,94.762,94.779,173899995.0
2006-11-13 00:26:00,94.747,94.76,94.734,94.752,182999997.0
2006-11-13 00:27:00,94.748,94.782,94.748,94.775,142799999.0
2006-11-13 00:28:00,94.771,94.771,94.726,94.735,73300000.0
2006-11-13 00:29:00,94.736,94.778,94.731,94.771,178099997.0
2006-11-13 00:30:00,94.74,94.772,94.74,94.768,122200000.0
2006-11-13 00:31:00,94.75,94.778,94.75,94.76,200100001.0
2006-11-13 00:32:00,94.735,94.756,94.722,94.748,252900002.0
2006-11-13 00:33:00,94.758,94.786,94.758,94.772,207200002.0
2006-11-13 00:34:00,94.757,94.796,94.744,94.77,277799997.0
2006-11-13 00:35:00,94.773,94.793,94.748,94.777,161999998.0
2006-11-13 00:36:00,94.783,94.807,94.767,94.807,291999997.0
2006-11-13 00:37:00,94.798,94.798,94.763,94.771,338899999.0
2006-11-13 00:38:00,94.791,94.799,94.77,94.793,220299998.0
2006-11-13 00:39:00,94.782,94.802,94.772,94.785,157999999.0
2006-11-13 00:40:00,94.785,94.799,94.772,94.794,221800000.0
2006-11-13 00:41:00,94.773,94.797,94.773,94.78,190899997.0
2006-11-13 00:42:00,94.799,94.803,94.769,94.771,233000002.0
2006-11-13 00:43:00,94.772,94.796,94.763,94.781,124800000.0
2006-11-13 00:44:00,94.795,94.8,94.772,94.772,121299999.0
2006-11-13 00:45:00,94.776,94.797,94.768,94.786,331700003.0
2006-11-13 00:46:00,94.771,94.789,94.765,94.781,342400006.0
2006-11-13 00:47:00,94.762,94.798,94.761,94.783,293799998.0
2006-11-13 00:48:00,94.773,94.788,94.762,94.78,226399997.0
2006-11-13 00:49:00,94.776,94.801,94.776,94.792,220099998.0
2006-11-13 00:50:00,94.759,94.78,94.752,94.76,235300003.0
2006-11-13 00:51:00,94.759,94.797,94.754,94.797,242899999.0
2006-11-13 00:52:00,94.78,94.78,94.745,94.752,184700001.0
2006-11-13 00:53:00,94.758,94.773,94.74,94.758,109999997.0
2006-11-13 00:54:00,94.772,94.772,94.744,94.748,89299998.0
2006-11-13 00:55:00,94.772,94.79,94.756,94.781,250300001.0
2006-11-13 00:56:00,94.775,94.784,94.755,94.769,240199998.0
2006-11-13 00:57:00,94.788,94.788,94.763,94.772,250100000.0
2006-11-13 00:58:00,94.788,94.807,94.755,94.769,185000002.0
2006-11-13 00:59:00,94.782,94.788,94.764,94.776,329599998.0
2006-11-13 01:00:00,94.775,94.788,94.751,94.755,267799999.0
2006-11-13 01:01:00,94.761,94.782,94.761,94.782,63300000.0
2006-11-13 01:02:00,94.783,94.795,94.752,94.781,212500001.0
2006-11-13 01:03:00,94.78,94.807,94.78,94.803,123999998.0
2006-11-13 01:04:00,94.795,94.8,94.776,94.776,110799999.0
2006-11-13 01:05:00,94.775,94.798,94.775,94.798,55599998.0
2006-11-13 01:06:00,94.782,94.807,94.779,94.797,251899997.0
2006-11-13 01:07:00,94.786,94.786,94.746,94.746,173600001.0
2006-11-13 01:08:00,94.768,94.798,94.751,94.779,101500000.0
2006-11-13 01:09:00,94.8,94.813,94.78,94.798,152199998.0
2006-11-13 01:10:00,94.813,94.813,94.787,94.787,168799997.0
2006-11-13 01:11:00,94.813,94.813,94.779,94.797,163099997.0
2006-11-13 01:12:00,94.782,94.8,94.775,94.795,263200003.0
2006-11-13 01:13:00,94.791,94.806,94.77,94.793,198499998.0
2006-11-13 01:14:00,94.785,94.803,94.77,94.791,63299999.0
2006-11-13 01:15:00,94.792,94.803,94.786,94.792,151299997.0
2006-11-13 01:16:00,94.807,94.817,94.778,94.786,233300001.0
2006-11-13 01:17:00,94.795,94.831,94.795,94.82,264500003.0
2006-11-13 01:18:00,94.805,94.826,94.805,94.805,159399999.0
2006-11-13 01:19:00,94.811,94.825,94.795,94.806,148399999.0
2006-11-13 01:20:00,94.805,94.833,94.805,94.82,280199997.0
2006-11-13 01:21:00,94.812,94.836,94.804,94.823,157899998.0
2006-11-13 01:22:00,94.809,94.811,94.79,94.8,21400000.0
2006-11-13 01:23:00,94.805,94.823,94.788,94.803,141999999.0
2006-11-13 01:24:00,94.803,94.803,94.774,94.774,121800001.0
2006-11-13 01:25:00,94.8,94.829,94.786,94.809,144400000.0
2006-11-13 01:26:00,94.837,94.84,94.813,94.82,168699999.0
2006-11-13 01:27:00,94.833,94.845,94.812,94.831,217600004.0
2006-11-13 01:28:00,94.82,94.838,94.808,94.827,206900002.0
2006-11-13 01:29:00,94.794,94.85,94.794,94.85,233500001.0
2006-11-13 01:30:00,94.852,94.852,94.815,94.82,160799998.0
2006-11-13 01:31:00,94.815,94.838,94.799,94.815,216399997.0
2006-11-13 01:32:00,94.822,94.836,94.806,94.806,166799998.0
2006-11-13 01:33:00,94.79,94.812,94.777,94.78,178399999.0
2006-11-13 01:34:00,94.772,94.829,94.772,94.816,207399997.0
2006-11-13 01:35:00,94.8,94.82,94.799,94.807,225899999.0
2006-11-13 01:36:00,94.819,94.829,94.772,94.781,230700000.0
2006-11-13 01:37:00,94.803,94.821,94.795,94.814,159400000.0
2006-11-13 01:38:00,94.815,94.815,94.785,94.797,195099998.0
2006-11-13 01:39:00,94.79,94.81,94.79,94.81,111300001.0
2006-11-13 01:40:00,94.8,94.823,94.8,94.815,136700001.0
2006-11-13 01:41:00,94.775,94.808,94.775,94.794,210199996.0
2006-11-13 01:42:00,94.816,94.822,94.786,94.786,195999996.0
2006-11-13 01:43:00,94.82,94.826,94.798,94.798,206799997.0
2006-11-13 01:44:00,94.787,94.816,94.787,94.794,237199997.0
2006-11-13 01:45:00,94.81,94.81,94.787,94.787,243800001.0
2006-11-13 01:46:00,94.805,94.82,94.803,94.813,238399996.0
2006-11-13 01:47:00,94.81,94.82,94.797,94.797,120899997.0
2006-11-13 01:48:00,94.812,94.817,94.789,94.805,332199997.0
2006-11-13 01:49:00,94.794,94.811,94.778,94.782,216900002.0
2006-11-13 01:50:00,94.786,94.8,94.767,94.782,342399999.0
2006-11-13 01:51:00,94.796,94.81,94.782,94.797,156999998.0
2006-11-13 01:52:00,94.78,94.811,94.78,94.811,194100002.0
2006-11-13 01:53:00,94.801,94.807,94.776,94.779,256600001.0
2006-11-13 01:54:00,94.764,94.798,94.756,94.798,245399999.0
2006-11-13 01:55:00,94.798,94.798,94.753,94.753,112800001.0
2006-11-13 01:56:00,94.743,94.793,94.743,94.791,276700003.0
2006-11-13 01:57:00,94.792,94.795,94.768,94.769,314400002.0
2006-11-13 01:58:00,94.772,94.812,94.769,94.812,340600001.0
2006-11-13 01:59:00,94.804,94.817,94.785,94.803,234599997.0
2006-11-13 02:00:00,94.8,94.822,94.788,94.802,185400001.0
2006-11-13 02:01:00,94.815,94.829,94.79,94.821,149399998.0
2006-11-13 02:02:00,94.811,94.826,94.799,94.82,111899999.0
2006-11-13 02:03:00,94.812,94.82,94.785,94.785,262399999.0
2006-11-13 02:04:00,94.788,94.811,94.78,94.8,244000001.0
2006-11-13 02:05:00,94.786,94.821,94.771,94.803,177900003.0
2006-11-13 02:06:00,94.817,94.82,94.788,94.795,280100004.0
2006-11-13 02:07:00,94.801,94.809,94.777,94.783,158599999.0
2006-11-13 02:08:00,94.802,94.813,94.78,94.796,287499996.0
2006-11-13 02:09:00,94.797,94.802,94.775,94.793,260499997.0
2006-11-13 02:10:00,94.792,94.793,94.771,94.776,194999998.0
2006-11-13 02:11:00,94.783,94.783,94.751,94.756,260099997.0
2006-11-13 02:12:00,94.767,94.772,94.745,94.753,132400000.0
2006-11-13 02:13:00,94.757,94.781,94.75,94.752,198500005.0
2006-11-13 02:14:00,94.752,94.776,94.746,94.757,283699999.0
2006-11-13 02:15:00,94.752,94.777,94.733,94.777,282499999.0
2006-11-13 02:16:00,94.76,94.794,94.76,94.783,323300002.0
2006-11-13 02:17:00,94.782,94.795,94.759,94.777,173499998.0
2006-11-13 02:18:00,94.772,94.801,94.772,94.795,202299999.0
2006-11-13 02:19:00,94.789,94.806,94.772,94.793,291900001.0
2006-11-13 02:20:00,94.767,94.789,94.749,94.759,144099996.0
2006-11-13 02:21:00,94.758,94.796,94.758,94.788,105399999.0
2006-11-13 02:22:00,94.775,94.8,94.747,94.781,206400001.0
2006-11-13 02:23:00,94.79,94.79,94.744,94.765,287700002.0
2006-11-13 02:24:00,94.765,94.773,94.728,94.728,178100003.0
2006-11-13 02:25:00,94.736,94.765,94.709,94.741,219700001.0
2006-11-13 02:26:00,94.764,94.776,94.723,94.739,154699997.0
2006-11-13 02:27:00,94.761,94.769,94.734,94.761,279299999.0
2006-11-13 02:28:00,94.739,94.763,94.723,94.753,168500002.0
2006-11-13 02:29:00,94.747,94.76,94.728,94.735,359400000.0
2006-11-13 02:30:00,94.742,94.742,94.712,94.713,187599995.0
2006-11-13 02:31:00,94.727,94.746,94.72,94.725,308799997.0
2006-11-13 02:32:00,94.748,94.755,94.727,94.755,224600000.0
2006-11-13 02:33:00,94.762,94.762,94.732,94.758,278899994.0
2006-11-13 02:34:00,94.748,94.763,94.723,94.74,227199997.0
2006-11-13 02:35:00,94.727,94.755,94.726,94.754,250699999.0
2006-11-13 02:36:00,94.735,94.74,94.72,94.728,300800000.0
2006-11-13 02:37:00,94.74,94.745,94.717,94.73,140699999.0
2006-11-13 02:38:00,94.734,94.75,94.723,94.725,248299997.0
2006-11-13 02:39:00,94.733,94.753,94.733,94.751,180600000.0
2006-11-13 02:40:00,94.723,94.746,94.717,94.746,153600000.0
2006-11-13 02:41:00,94.75,94.756,94.728,94.744,372999997.0
2006-11-13 02:42:00,94.742,94.761,94.733,94.747,372700007.0
2006-11-13 02:43:00,94.732,94.777,94.732,94.763,276199997.0
2006-11-13 02:44:00,94.751,94.784,94.748,94.784,229900001.0
2006-11-13 02:45:00,94.765,94.788,94.749,94.768,261299997.0
2006-11-13 02:46:00,94.772,94.784,94.757,94.757,231700001.0
2006-11-13 02:47:00,94.743,94.768,94.742,94.768,130299998.0
2006-11-13 02:48:00,94.748,94.768,94.736,94.749,166200001.0
2006-11-13 02:49:00,94.77,94.779,94.743,94.759,158099999.0
2006-11-13 02:50:00,94.776,94.79,94.77,94.79,187699999.0
2006-11-13 02:51:00,94.788,94.788,94.759,94.759,179200000.0
2006-11-13 02:52:00,94.772,94.799,94.757,94.773,236400000.0
2006-11-13 02:53:00,94.784,94.803,94.765,94.788,252499994.0
2006-11-13 02:54:00,94.79,94.818,94.79,94.812,147399997.0
2006-11-13 02:55:00,94.824,94.824,94.794,94.794,246199999.0
2006-11-13 02:56:00,94.804,94.825,94.795,94.805,322299999.0
2006-11-13 02:57:00,94.801,94.824,94.801,94.824,148500003.0
2006-11-13 02:58:00,94.813,94.826,94.803,94.823,123300002.0
2006-11-13 02:59:00,94.806,94.839,94.806,94.833,374000005.0
2006-11-13 03:00:00,94.811,94.83,94.791,94.829,350399997.0
2006-11-13 03:01:00,94.825,94.83,94.796,94.813,256800002.0
2006-11-13 03:02:00,94.829,94.852,94.818,94.828,197700002.0
2006-11-13 03:03:00,94.826,94.834,94.805,94.818,209099997.0
2006-11-13 03:04:00,94.82,94.83,94.807,94.823,266499998.0
2006-11-13 03:05:00,94.838,94.838,94.806,94.806,272099999.0
2006-11-13 03:06:00,94.802,94.837,94.802,94.819,146000000.0
2006-11-13 03:07:00,94.798,94.84,94.798,94.809,179000001.0
2006-11-13 03:08:00,94.799,94.815,94.768,94.778,188199998.0
2006-11-13 03:09:00,94.765,94.807,94.765,94.807,255500005.0
2006-11-13 03:10:00,94.773,94.794,94.753,94.782,358400000.0
2006-11-13 03:11:00,94.772,94.785,94.741,94.763,289700002.0
2006-11-13 03:12:00,94.787,94.787,94.762,94.762,245999995.0
2006-11-13 03:13:00,94.774,94.795,94.765,94.785,413900000.0
2006-11-13 03:14:00,94.79,94.797,94.768,94.797,263900004.0
2006-11-13 03:15:00,94.781,94.792,94.761,94.792,183400001.0
2006-11-13 03:16:00,94.768,94.797,94.749,94.773,135900003.0
2006-11-13 03:17:00,94.794,94.815,94.768,94.771,247099998.0
2006-11-13 03:18:00,94.762,94.781,94.758,94.781,86499998.0
2006-11-13 03:19:00,94.777,94.807,94.769,94.797,267800002.0
2006-11-13 03:20:00,94.801,94.821,94.79,94.797,123600000.0
2006-11-13 03:21:00,94.785,94.806,94.782,94.805,276700000.0
2006-11-13 03:22:00,94.788,94.81,94.778,94.81,353700001.0
2006-11-13 03:23:00,94.806,94.824,94.789,94.799,174500000.0
2006-11-13 03:24:00,94.779,94.813,94.757,94.784,168099999.0
2006-11-13 03:25:00,94.793,94.793,94.732,94.742,304900007.0
2006-11-13 03:26:00,94.754,94.772,94.749,94.762,185500000.0
2006-11-13 03:27:00,94.767,94.789,94.752,94.774,213299996.0
2006-11-13 03:28:00,94.773,94.79,94.754,94.787,338000004.0
2006-11-13 03:29:00,94.789,94.789,94.743,94.781,249499996.0
2006-11-13 03:30:00,94.755,94.788,94.751,94.776,216400000.0
2006-11-13 03:31:00,94.747,94.772,94.738,94.739,279700001.0
2006-11-13 03:32:00,94.762,94.766,94.727,94.739,289699995.0
2006-11-13 03:33:00,94.754,94.774,94.738,94.748,297300002.0
2006-11-13 03:34:00,94.741,94.767,94.717,94.75,249299999.0
2006-11-13 03:35:00,94.764,94.764,94.727,94.727,236799993.0
2006-11-13 03:36:00,94.749,94.763,94.732,94.763,185999999.0
2006-11-13 03:37:00,94.758,94.765,94.722,94.722,144299999.0
2006-11-13 03:38:00,94.705,94.747,94.705,94.747,126300001.0
2006-11-13 03:39:00,94.727,94.727,94.665,94.674,235599996.0
2006-11-13 03:40:00,94.687,94.702,94.669,94.681,265700000.0
2006-11-13 03:41:00,94.707,94.71,94.685,94.71,173000001.0
2006-11-13 03:42:00,94.697,94.732,94.692,94.729,219400000.0
2006-11-13 03:43:00,94.717,94.717,94.678,94.683,146099999.0
2006-11-13 03:44:00,94.709,94.72,94.661,94.71,272500002.0
2006-11-13 03:45:00,94.7,94.718,94.686,94.699,203000003.0
2006-11-13 03:46:00,94.692,94.716,94.683,94.695,249599994.0
2006-11-13 03:47:00,94.701,94.73,94.701,94.73,229399999.0
2006-11-13 03:48:00,94.701,94.729,94.701,94.708,266999998.0
2006-11-13 03:49:00,94.736,94.736,94.71,94.719,381600002.0
2006-11-13 03:50:00,94.707,94.728,94.699,94.725,246799999.0
2006-11-13 03:51:00,94.723,94.723,94.68,94.687,242299998.0
2006-11-13 03:52:00,94.699,94.718,94.689,94.718,167100000.0
2006-11-13 03:53:00,94.706,94.708,94.674,94.688,159699998.0
2006-11-13 03:54:00,94.683,94.705,94.67,94.685,172000001.0
2006-11-13 03:55:00,94.693,94.713,94.689,94.694,219899993.0
2006-11-13 03:56:00,94.717,94.717,94.688,94.695,166400002.0
2006-11-13 03:57:00,94.703,94.725,94.688,94.72,241500000.0
2006-11-13 03:58:00,94.693,94.705,94.664,94.664,147000001.0
2006-11-13 03:59:00,94.698,94.698,94.668,94.674,169200001.0
2006-11-13 04:00:00,94.642,94.696,94.642,94.696,139099997.0
2006-11-13 04:01:00,94.687,94.702,94.673,94.699,286199999.0
2006-11-13 04:02:00,94.688,94.704,94.671,94.704,218900000.0
2006-11-13 04:03:00,94.706,94.713,94.677,94.707,173300000.0
2006-11-13 04:04:00,94.701,94.71,94.678,94.695,229999995.0
2006-11-13 04:05:00,94.685,94.701,94.685,94.701,38599999.0
2006-11-13 04:06:00,94.693,94.725,94.673,94.712,157700000.0
2006-11-13 04:07:00,94.716,94.72,94.686,94.698,305799999.0
2006-11-13 04:08:00,94.707,94.731,94.689,94.71,302500002.0
2006-11-13 04:09:00,94.73,94.734,94.692,94.692,277599999.0
2006-11-13 04:10:00,94.69,94.715,94.683,94.715,94000000.0
2006-11-13 04:11:00,94.705,94.705,94.669,94.671,262500003.0
2006-11-13 04:12:00,94.672,94.696,94.662,94.682,313699999.0
2006-11-13 04:13:00,94.706,94.717,94.692,94.705,124500000.0
2006-11-13 04:14:00,94.709,94.709,94.685,94.69,214000004.0
2006-11-13 04:15:00,94.698,94.7,94.672,94.687,153900001.0
2006-11-13 04:16:00,94.682,94.699,94.671,94.689,170099997.0
2006-11-13 04:17:00,94.672,94.69,94.665,94.673,209000003.0
2006-11-13 04:18:00,94.685,94.685,94.658,94.659,175799997.0
2006-11-13 04:19:00,94.674,94.7,94.669,94.7,149200000.0
2006-11-13 04:20:00,94.669,94.717,94.669,94.717,423899996.0
2006-11-13 04:21:00,94.72,94.72,94.676,94.676,234200003.0
2006-11-13 04:22:00,94.691,94.705,94.688,94.688,47100001.0
2006-11-13 04:23:00,94.702,94.727,94.697,94.727,163300000.0
2006-11-13 04:24:00,94.7,94.72,94.698,94.72,184699998.0
2006-11-13 04:25:00,94.709,94.724,94.681,94.712,264700002.0
2006-11-13 04:26:00,94.694,94.711,94.682,94.696,74400000.0
2006-11-13 04:27:00,94.686,94.7,94.671,94.676,160300000.0
2006-11-13 04:28:00,94.711,94.718,94.69,94.709,135099999.0
2006-11-13 04:29:00,94.702,94.72,94.691,94.703,376099995.0
2006-11-13 04:30:00,94.722,94.722,94.69,94.69,142600002.0
2006-11-13 04:31:00,94.688,94.723,94.688,94.72,244000003.0
2006-11-13 04:32:00,94.712,94.721,94.691,94.721,135700001.0
2006-11-13 04:33:00,94.704,94.722,94.702,94.706,201199997.0
2006-11-13 04:34:00,94.703,94.728,94.692,94.718,303600001.0
2006-11-13 04:35:00,94.708,94.723,94.707,94.714,121799996.0
2006-11-13 04:36:00,94.7,94.715,94.682,94.699,163299998.0
2006-11-13 04:37:00,94.696,94.716,94.681,94.698,202299998.0
2006-11-13 04:38:00,94.696,94.721,94.69,94.701,210800000.0
2006-11-13 04:39:00,94.713,94.723,94.691,94.711,261999998.0
2006-11-13 04:40:00,94.696,94.711,94.694,94.709,67399998.0
2006-11-13 04:41:00,94.711,94.732,94.697,94.705,174600003.0
2006-11-13 04:42:00,94.695,94.72,94.691,94.705,222699999.0
2006-11-13 04:43:00,94.689,94.716,94.689,94.702,194500000.0
2006-11-13 04:44:00,94.709,94.718,94.688,94.688,152400001.0
2006-11-13 04:45:00,94.7,94.702,94.673,94.702,186300001.0
2006-11-13 04:46:00,94.704,94.721,94.687,94.699,310400000.0
2006-11-13 04:47:00,94.723,94.723,94.692,94.692,133800000.0
2006-11-13 04:48:00,94.7,94.729,94.698,94.709,176900003.0
2006-11-13 04:49:00,94.74,94.74,94.711,94.718,151999999.0
2006-11-13 04:50:00,94.708,94.728,94.698,94.721,214799999.0
2006-11-13 04:51:00,94.71,94.71,94.682,94.683,116400000.0
2006-11-13 04:52:00,94.692,94.721,94.686,94.721,208499997.0
2006-11-13 04:53:00,94.723,94.723,94.691,94.693,225300003.0
2006-11-13 04:54:00,94.712,94.718,94.691,94.711,378900003.0
2006-11-13 04:55:00,94.722,94.722,94.691,94.691,158300003.0
2006-11-13 04:56:00,94.686,94.72,94.682,94.72,142999999.0
2006-11-13 04:57:00,94.72,94.729,94.697,94.71,162300000.0
2006-11-13 04:58:00,94.715,94.741,94.713,94.718,175600000.0
2006-11-13 04:59:00,94.715,94.732,94.692,94.707,101100004.0
2006-11-13 05:00:00,94.685,94.726,94.683,94.715,262099999.0
2006-11-13 05:01:00,94.709,94.732,94.689,94.709,365399997.0
2006-11-13 05:02:00,94.687,94.713,94.666,94.711,138100001.0
2006-11-13 05:03:00,94.713,94.729,94.696,94.708,295399997.0
2006-11-13 05:04:00,94.727,94.728,94.693,94.712,301999999.0
2006-11-13 05:05:00,94.704,94.731,94.704,94.715,281999999.0
2006-11-13 05:06:00,94.699,94.728,94.699,94.71,164300001.0
2006-11-13 05:07:00,94.71,94.729,94.699,94.729,209200002.0
2006-11-13 05:08:00,94.717,94.748,94.715,94.748,278899999.0
2006-11-13 05:09:00,94.737,94.75,94.714,94.745,244600000.0
2006-11-13 05:10:00,94.741,94.741,94.704,94.711,179800000.0
2006-11-13 05:11:00,94.73,94.743,94.705,94.743,207099999.0
2006-11-13 05:12:00,94.723,94.752,94.723,94.735,254999997.0
2006-11-13 05:13:00,94.745,94.754,94.724,94.736,227900000.0
2006-11-13 05:14:00,94.736,94.745,94.708,94.73,189799996.0
2006-11-13 05:15:00,94.742,94.755,94.73,94.748,222599998.0
2006-11-13 05:16:00,94.744,94.758,94.732,94.75,348000004.0
2006-11-13 05:17:00,94.742,94.76,94.742,94.76,55799998.0
2006-11-13 05:18:00,94.758,94.765,94.734,94.74,379099997.0
2006-11-13 05:19:00,94.747,94.747,94.725,94.725,42799999.0
2006-11-13 05:20:00,94.731,94.742,94.725,94.742,126799999.0
2006-11-13 05:21:00,94.729,94.743,94.709,94.725,244300001.0
2006-11-13 05:22:00,94.728,94.751,94.707,94.726,369900003.0
2006-11-13 05:23:00,94.724,94.75,94.719,94.724,249399999.0
2006-11-13 05:24:00,94.719,94.745,94.719,94.745,207199996.0
2006-11-13 05:25:00,94.745,94.753,94.704,94.736,292699998.0
2006-11-13 05:26:00,94.748,94.751,94.722,94.751,223000001.0
2006-11-13 05:27:00,94.748,94.748,94.716,94.716,128700001.0
2006-11-13 05:28:00,94.726,94.742,94.709,94.712,229100002.0
2006-11-13 05:29:00,94.723,94.742,94.717,94.724,42300000.0
2006-11-13 05:30:00,94.722,94.74,94.697,94.74,117799999.0
2006-11-13 05:31:00,94.72,94.738,94.72,94.738,23200000.0
2006-11-13 05:32:00,94.737,94.737,94.707,94.716,166499998.0
2006-11-13 05:33:00,94.735,94.74,94.72,94.728,85699998.0
2006-11-13 05:34:00,94.728,94.756,94.723,94.756,212599997.0
2006-11-13 05:35:00,94.747,94.755,94.726,94.755,146999999.0
2006-11-13 05:36:00,94.749,94.76,94.741,94.745,199699998.0
2006-11-13 05:37:00,94.738,94.758,94.729,94.744,169800001.0
2006-11-13 05:38:00,94.741,94.759,94.727,94.735,231100001.0
2006-11-13 05:39:00,94.735,94.759,94.727,94.759,180699999.0
2006-11-13 05:40:00,94.764,94.764,94.734,94.741,130999998.0
2006-11-13 05:41:00,94.747,94.747,94.727,94.729,210600002.0
2006-11-13 05:42:00,94.762,94.771,94.745,94.76,292399997.0
2006-11-13 05:43:00,94.755,94.755,94.72,94.734,135699997.0
2006-11-13 05:44:00,94.745,94.755,94.718,94.718,222199999.0
2006-11-13 05:45:00,94.733,94.763,94.725,94.729,211699999.0
2006-11-13 05:46:00,94.714,94.74,94.714,94.74,47899999.0
2006-11-13 05:47:00,94.716,94.76,94.682,94.743,167199999.0
2006-11-13 05:48:00,94.739,94.756,94.723,94.749,138000001.0
2006-11-13 05:49:00,94.765,94.765,94.736,94.738,166899999.0
2006-11-13 05:50:00,94.758,94.76,94.734,94.74,307199998.0
2006-11-13 05:51:00,94.759,94.759,94.732,94.751,216599998.0
2006-11-13 05:52:00,94.731,94.766,94.731,94.757,182800001.0
2006-11-13 05:53:00,94.736,94.753,94.729,94.753,287700000.0
2006-11-13 05:54:00,94.746,94.748,94.718,94.726,277000000.0
2006-11-13 05:55:00,94.71,94.745,94.71,94.745,211799997.0
2006-11-13 05:56:00,94.761,94.781,94.745,94.78,308400001.0
2006-11-13 05:57:00,94.764,94.77,94.726,94.745,222999997.0
2006-11-13 05:58:00,94.775,94.775,94.75,94.75,214200003.0
2006-11-13 05:59:00,94.747,94.767,94.741,94.741,89600000.0
2006-11-13 06:00:00,94.743,94.765,94.739,94.757,303199999.0
2006-11-13 06:01:00,94.738,94.772,94.738,94.753,202899996.0
2006-11-13 06:02:00,94.745,94.766,94.725,94.76,325199996.0
2006-11-13 06:03:00,94.751,94.757,94.715,94.715,217199998.0
2006-11-13 06:04:00,94.713,94.747,94.713,94.742,130099996.0
2006-11-13 06:05:00,94.724,94.744,94.716,94.733,343599999.0
2006-11-13 06:06:00,94.731,94.745,94.705,94.737,401399998.0
2006-11-13 06:07:00,94.742,94.744,94.715,94.715,177500002.0
2006-11-13 06:08:00,94.719,94.736,94.717,94.725,182000000.0
2006-11-13 06:09:00,94.714,94.735,94.705,94.735,153900002.0
2006-11-13 06:10:00,94.694,94.722,94.694,94.715,168200000.0
2006-11-13 06:11:00,94.722,94.736,94.691,94.721,149699998.0
2006-11-13 06:12:00,94.726,94.729,94.707,94.713,57200000.0
2006-11-13 06:13:00,94.726,94.741,94.724,94.739,55999998.0
2006-11-13 06:14:00,94.712,94.737,94.711,94.737,140100003.0
2006-11-13 06:15:00,94.713,94.744,94.713,94.735,170299996.0
2006-11-13 06:16:00,94.704,94.725,94.704,94.725,50000002.0
2006-11-13 06:17:00,94.705,94.748,94.693,94.729,269999999.0
2006-11-13 06:18:00,94.723,94.739,94.71,94.739,193699999.0
2006-11-13 06:19:00,94.74,94.75,94.74,94.75,54699998.0
2006-11-13 06:20:00,94.732,94.748,94.722,94.748,272200000.0
2006-11-13 06:21:00,94.745,94.745,94.722,94.722,49900000.0
2006-11-13 06:22:00,94.721,94.748,94.718,94.739,259999998.0
2006-11-13 06:23:00,94.738,94.738,94.722,94.724,75000001.0
2006-11-13 06:24:00,94.73,94.745,94.718,94.72,148499999.0
2006-11-13 06:25:00,94.731,94.751,94.707,94.729,270799996.0
2006-11-13 06:26:00,94.728,94.758,94.725,94.758,253799999.0
2006-11-13 06:27:00,94.755,94.76,94.735,94.748,195099999.0
2006-11-13 06:28:00,94.761,94.761,94.72,94.72,201800000.0
2006-11-13 06:29:00,94.733,94.754,94.726,94.738,135000000.0
2006-11-13 06:30:00,94.757,94.758,94.727,94.755,337100002.0
2006-11-13 06:31:00,94.755,94.755,94.73,94.73,100699999.0
2006-11-13 06:32:00,94.747,94.747,94.717,94.732,85899998.0
2006-11-13 06:33:00,94.728,94.754,94.716,94.739,308699998.0
2006-11-13 06:34:00,94.748,94.748,94.729,94.737,136800001.0
2006-11-13 06:35:00,94.732,94.752,94.7,94.727,118599999.0
2006-11-13 06:36:00,94.728,94.76,94.721,94.74,167000003.0
2006-11-13 06:37:00,94.755,94.755,94.717,94.717,168800000.0
2006-11-13 06:38:00,94.72,94.746,94.706,94.706,102899999.0
2006-11-13 06:39:00,94.752,94.76,94.73,94.73,119999999.0
2006-11-13 06:40:00,94.734,94.755,94.72,94.741,170100000.0
2006-11-13 06:41:00,94.742,94.752,94.725,94.732,221699998.0
2006-11-13 06:42:00,94.756,94.76,94.729,94.732,301700000.0
2006-11-13 06:43:00,94.757,94.761,94.738,94.744,272899996.0
2006-11-13 06:44:00,94.748,94.765,94.733,94.745,140500000.0
2006-11-13 06:45:00,94.765,94.767,94.739,94.739,246900000.0
2006-11-13 06:46:00,94.745,94.771,94.731,94.751,262999999.0
2006-11-13 06:47:00,94.772,94.772,94.745,94.747,200899999.0
2006-11-13 06:48:00,94.756,94.769,94.734,94.769,226899998.0
2006-11-13 06:49:00,94.769,94.769,94.737,94.754,75499999.0
2006-11-13 06:50:00,94.777,94.778,94.736,94.738,232300000.0
2006-11-13 06:51:00,94.784,94.784,94.729,94.736,278400000.0
2006-11-13 06:52:00,94.742,94.78,94.729,94.761,238899997.0
2006-11-13 06:53:00,94.786,94.786,94.734,94.754,230999999.0
2006-11-13 06:54:00,94.777,94.777,94.73,94.731,203400000.0
2006-11-13 06:55:00,94.75,94.778,94.733,94.743,311100003.0
2006-11-13 06:56:00,94.741,94.786,94.739,94.746,233500002.0
2006-11-13 06:57:00,94.755,94.773,94.747,94.748,155600001.0
2006-11-13 06:58:00,94.747,94.781,94.742,94.751,254099998.0
2006-11-13 06:59:00,94.732,94.765,94.732,94.757,257900003.0
2006-11-13 07:00:00,94.759,94.759,94.714,94.714,160200001.0
2006-11-13 07:01:00,94.74,94.74,94.72,94.729,266000002.0
2006-11-13 07:02:00,94.732,94.737,94.708,94.717,291899999.0
2006-11-13 07:03:00,94.719,94.735,94.711,94.73,154900001.0
2006-11-13 07:04:00,94.731,94.78,94.731,94.778,200800000.0
2006-11-13 07:05:00,94.752,94.786,94.748,94.763,268500001.0
2006-11-13 07:06:00,94.751,94.776,94.727,94.727,175800000.0
2006-11-13 07:07:00,94.754,94.789,94.743,94.774,257000000.0
2006-11-13 07:08:00,94.747,94.769,94.736,94.759,160799997.0
2006-11-13 07:09:00,94.748,94.769,94.742,94.743,119200002.0
2006-11-13 07:10:00,94.777,94.777,94.753,94.756,139800000.0
2006-11-13 07:11:00,94.75,94.788,94.746,94.768,143200002.0
2006-11-13 07:12:00,94.791,94.791,94.733,94.733,152299998.0
2006-11-13 07:13:00,94.739,94.791,94.737,94.791,281900001.0
2006-11-13 07:14:00,94.77,94.789,94.734,94.743,299599995.0
2006-11-13 07:15:00,94.727,94.768,94.721,94.768,72200000.0
2006-11-13 07:16:00,94.766,94.77,94.741,94.757,292200004.0
2006-11-13 07:17:00,94.735,94.775,94.735,94.775,286600002.0
2006-11-13 07:18:00,94.776,94.784,94.741,94.748,269799999.0
2006-11-13 07:19:00,94.739,94.761,94.726,94.741,216600004.0
2006-11-13 07:20:00,94.752,94.773,94.746,94.758,200900004.0
2006-11-13 07:21:00,94.751,94.768,94.741,94.753,207500000.0
2006-11-13 07:22:00,94.741,94.764,94.723,94.723,198299997.0
2006-11-13 07:23:00,94.74,94.776,94.725,94.766,188699998.0
2006-11-13 07:24:00,94.762,94.762,94.735,94.738,247400002.0
2006-11-13 07:25:00,94.733,94.769,94.733,94.769,276699995.0
2006-11-13 07:26:00,94.759,94.779,94.735,94.779,209700000.0
2006-11-13 07:27:00,94.734,94.761,94.716,94.728,215700000.0
2006-11-13 07:28:00,94.739,94.755,94.726,94.726,218899999.0
2006-11-13 07:29:00,94.722,94.74,94.717,94.735,208700000.0
2006-11-13 07:30:00,94.747,94.768,94.74,94.748,101500000.0
2006-11-13 07:31:00,94.773,94.782,94.755,94.759,218300001.0
2006-11-13 07:32:00,94.78,94.793,94.747,94.747,267000001.0
2006-11-13 07:33:00,94.75,94.771,94.723,94.748,111899999.0
2006-11-13 07:34:00,94.767,94.767,94.746,94.751,221100001.0
2006-11-13 07:35:00,94.75,94.772,94.731,94.772,307199995.0
2006-11-13 07:36:00,94.768,94.768,94.741,94.751,215399997.0
2006-11-13 07:37:00,94.747,94.756,94.729,94.736,213800000.0
2006-11-13 07:38:00,94.719,94.752,94.719,94.74,170900002.0
2006-11-13 07:39:00,94.736,94.748,94.721,94.743,332999999.0
2006-11-13 07:40:00,94.727,94.744,94.727,94.744,42500000.0
2006-11-13 07:41:00,94.744,94.765,94.735,94.765,312299995.0
2006-11-13 07:42:00,94.75,94.762,94.733,94.742,325499998.0
2006-11-13 07:43:00,94.745,94.756,94.73,94.738,232200002.0
2006-11-13 07:44:00,94.748,94.748,94.72,94.731,158399996.0
2006-11-13 07:45:00,94.733,94.749,94.713,94.723,243700004.0
2006-11-13 07:46:00,94.724,94.748,94.715,94.743,269899998.0
2006-11-13 07:47:00,94.73,94.75,94.728,94.745,197300002.0
2006-11-13 07:48:00,94.738,94.745,94.727,94.728,139100000.0
2006-11-13 07:49:00,94.736,94.748,94.723,94.729,251000001.0
2006-11-13 07:50:00,94.734,94.751,94.724,94.745,111799999.0
2006-11-13 07:51:00,94.743,94.751,94.722,94.729,163699998.0
2006-11-13 07:52:00,94.724,94.754,94.724,94.747,130400000.0
2006-11-13 07:53:00,94.747,94.756,94.73,94.73,223799999.0
2006-11-13 07:54:00,94.738,94.751,94.734,94.738,118800001.0
2006-11-13 07:55:00,94.735,94.747,94.721,94.736,259399998.0
2006-11-13 07:56:00,94.725,94.745,94.72,94.733,366799998.0
2006-11-13 07:57:00,94.714,94.745,94.714,94.743,265200000.0
2006-11-13 07:58:00,94.74,94.745,94.72,94.729,185699997.0
2006-11-13 07:59:00,94.733,94.753,94.727,94.739,197599997.0
2006-11-13 08:00:00,94.741,94.763,94.731,94.74,206399999.0
2006-11-13 08:01:00,94.728,94.761,94.719,94.736,265500001.0
2006-11-13 08:02:00,94.745,94.765,94.737,94.765,159800003.0
2006-11-13 08:03:00,94.756,94.772,94.727,94.752,215899997.0
2006-11-13 08:04:00,94.739,94.767,94.728,94.738,238100002.0
2006-11-13 08:05:00,94.8,94.8,94.732,94.732,186699999.0
2006-11-13 08:06:00,94.725,94.758,94.724,94.741,257699998.0
2006-11-13 08:07:00,94.722,94.778,94.722,94.742,291699997.0
2006-11-13 08:08:00,94.73,94.763,94.73,94.759,236200004.0
2006-11-13 08:09:00,94.742,94.765,94.733,94.756,227900003.0
2006-11-13 08:10:00,94.729,94.744,94.728,94.744,31399999.0
2006-11-13 08:11:00,94.722,94.745,94.714,94.73,236499998.0
2006-11-13 08:12:00,94.72,94.745,94.717,94.735,167099998.0
2006-11-13 08:13:00,94.74,94.74,94.711,94.711,138699999.0
2006-11-13 08:14:00,94.732,94.748,94.724,94.738,260299998.0
2006-11-13 08:15:00,94.74,94.74,94.71,94.71,187699999.0
2006-11-13 08:16:00,94.747,94.747,94.716,94.716,42400000.0
2006-11-13 08:17:00,94.733,94.751,94.727,94.734,247899998.0
2006-11-13 08:18:00,94.729,94.752,94.727,94.734,230399999.0
2006-11-13 08:19:00,94.761,94.763,94.724,94.733,187100001.0
2006-11-13 08:20:00,94.76,94.763,94.723,94.723,45300000.0
2006-11-13 08:21:00,94.747,94.762,94.737,94.75,164799999.0
2006-11-13 08:22:00,94.736,94.759,94.734,94.759,236899999.0
2006-11-13 08:23:00,94.746,94.772,94.741,94.741,153300001.0
2006-11-13 08:24:00,94.736,94.762,94.727,94.743,193599998.0
2006-11-13 08:25:00,94.731,94.754,94.713,94.738,313499997.0
2006-11-13 08:26:00,94.722,94.742,94.716,94.736,191699997.0
2006-11-13 08:27:00,94.717,94.743,94.717,94.743,256700002.0
2006-11-13 08:28:00,94.73,94.746,94.711,94.729,240899998.0
2006-11-13 08:29:00,94.74,94.757,94.728,94.735,232800001.0
2006-11-13 08:30:00,94.747,94.758,94.735,94.757,220500001.0
2006-11-13 08:31:00,94.754,94.771,94.739,94.771,208299998.0
2006-11-13 08:32:00,94.768,94.768,94.721,94.739,215899997.0
2006-11-13 08:33:00,94.742,94.762,94.718,94.718,299399996.0
2006-11-13 08:34:00,94.733,94.742,94.71,94.725,170000001.0
2006-11-13 08:35:00,94.728,94.753,94.728,94.744,265699999.0
2006-11-13 08:36:00,94.745,94.75,94.72,94.729,432899996.0
2006-11-13 08:37:00,94.742,94.753,94.722,94.745,221299998.0
2006-11-13 08:38:00,94.736,94.757,94.73,94.739,163600001.0
2006-11-13 08:39:00,94.719,94.762,94.719,94.752,258400000.0
2006-11-13 08:40:00,94.738,94.753,94.723,94.743,297199995.0
2006-11-13 08:41:00,94.725,94.746,94.725,94.744,185900002.0
2006-11-13 08:42:00,94.734,94.748,94.711,94.74,239499995.0
2006-11-13 08:43:00,94.72,94.745,94.717,94.741,249599994.0
2006-11-13 08:44:00,94.745,94.745,94.711,94.711,214199999.0
2006-11-13 08:45:00,94.737,94.737,94.712,94.724,206100001.0
2006-11-13 08:46:00,94.72,94.738,94.718,94.733,118100000.0
2006-11-13 08:47:00,94.731,94.744,94.716,94.72,354499997.0
2006-11-13 08:48:00,94.736,94.756,94.724,94.73,269899999.0
2006-11-13 08:49:00,94.746,94.746,94.718,94.733,223100001.0
2006-11-13 08:50:00,94.733,94.753,94.723,94.743,242799997.0
2006-11-13 08:51:00,94.722,94.741,94.691,94.719,226999997.0
2006-11-13 08:52:00,94.728,94.743,94.72,94.735,47199999.0
2006-11-13 08:53:00,94.737,94.737,94.703,94.705,228700000.0
2006-11-13 08:54:00,94.713,94.734,94.713,94.732,172800000.0
2006-11-13 08:55:00,94.733,94.745,94.717,94.72,178499998.0
2006-11-13 08:56:00,94.725,94.74,94.711,94.73,335399995.0
2006-11-13 08:57:00,94.735,94.74,94.715,94.728,352100003.0
2006-11-13 08:58:00,94.728,94.742,94.714,94.734,249700001.0
2006-11-13 08:59:00,94.716,94.747,94.716,94.746,176400000.0
2006-11-13 09:00:00,94.739,94.76,94.733,94.75,372399998.0
2006-11-13 09:01:00,94.716,94.74,94.709,94.74,246600000.0
2006-11-13 09:02:00,94.74,94.758,94.733,94.751,250000001.0
2006-11-13 09:03:00,94.731,94.745,94.702,94.738,221500003.0
2006-11-13 09:04:00,94.724,94.752,94.724,94.729,240600002.0
2006-11-13 09:05:00,94.751,94.751,94.719,94.731,226299998.0
2006-11-13 09:06:00,94.759,94.759,94.727,94.727,191899997.0
2006-11-13 09:07:00,94.739,94.758,94.718,94.737,333900003.0
2006-11-13 09:08:00,94.734,94.76,94.711,94.735,270099997.0
2006-11-13 09:09:00,94.734,94.754,94.723,94.75,256499996.0
2006-11-13 09:10:00,94.74,94.754,94.722,94.737,180199997.0
2006-11-13 09:11:00,94.758,94.758,94.736,94.741,119000001.0
2006-11-13 09:12:00,94.75,94.757,94.725,94.742,188199999.0
2006-11-13 09:13:00,94.749,94.753,94.736,94.738,72199999.0
2006-11-13 09:14:00,94.734,94.766,94.734,94.74,218099997.0
2006-11-13 09:15:00,94.747,94.765,94.728,94.748,179600001.0
2006-11-13 09:16:00,94.741,94.757,94.73,94.739,164000002.0
2006-11-13 09:17:00,94.754,94.758,94.729,94.729,126100000.0
2006-11-13 09:18:00,94.737,94.754,94.721,94.743,271399998.0
2006-11-13 09:19:00,94.739,94.768,94.737,94.74,198100000.0
2006-11-13 09:20:00,94.782,94.782,94.738,94.742,335500003.0
2006-11-13 09:21:00,94.75,94.751,94.724,94.73,246900000.0
2006-11-13 09:22:00,94.734,94.765,94.734,94.765,186399997.0
2006-11-13 09:23:00,94.736,94.757,94.725,94.751,331099998.0
2006-11-13 09:24:00,94.744,94.775,94.744,94.775,111200000.0
2006-11-13 09:25:00,94.765,94.775,94.742,94.754,333099999.0
2006-11-13 09:26:00,94.749,94.779,94.749,94.759,320200002.0
2006-11-13 09:27:00,94.775,94.775,94.735,94.77,281199993.0
2006-11-13 09:28:00,94.772,94.781,94.739,94.744,336499999.0
2006-11-13 09:29:00,94.758,94.792,94.757,94.779,145000002.0
2006-11-13 09:30:00,94.784,94.801,94.767,94.801,147900002.0
2006-11-13 09:31:00,94.805,94.805,94.79,94.79,101499999.0
2006-11-13 09:32:00,94.803,94.807,94.781,94.788,340400001.0
2006-11-13 09:33:00,94.799,94.803,94.769,94.774,156300001.0
2006-11-13 09:34:00,94.791,94.791,94.768,94.774,168399998.0
2006-11-13 09:35:00,94.783,94.794,94.765,94.765,143300001.0
2006-11-13 09:36:00,94.798,94.798,94.774,94.777,218400001.0
2006-11-13 09:37:00,94.771,94.795,94.764,94.791,249099999.0
2006-11-13 09:38:00,94.788,94.803,94.762,94.795,271599995.0
2006-11-13 09:39:00,94.794,94.8,94.778,94.786,315699999.0
2006-11-13 09:40:00,94.796,94.81,94.782,94.801,178899997.0
2006-11-13 09:41:00,94.794,94.82,94.784,94.82,208799998.0
2006-11-13 09:42:00,94.816,94.822,94.781,94.81,138700000.0
2006-11-13 09:43:00,94.805,94.83,94.793,94.83,145799999.0
2006-11-13 09:44:00,94.825,94.827,94.793,94.802,155199999.0
2006-11-13 09:45:00,94.821,94.84,94.808,94.824,334499994.0
2006-11-13 09:46:00,94.801,94.839,94.798,94.82,244399996.0
2006-11-13 09:47:00,94.849,94.856,94.829,94.856,247099999.0
2006-11-13 09:48:00,94.831,94.85,94.819,94.84,254999996.0
2006-11-13 09:49:00,94.828,94.843,94.823,94.843,195500003.0
2006-11-13 09:50:00,94.808,94.842,94.808,94.831,366900000.0
2006-11-13 09:51:00,94.821,94.838,94.81,94.817,340700004.0
2006-11-13 09:52:00,94.818,94.822,94.8,94.822,53200002.0
2006-11-13 09:53:00,94.807,94.838,94.801,94.824,130499998.0
2006-11-13 09:54:00,94.813,94.83,94.803,94.807,278700000.0
2006-11-13 09:55:00,94.808,94.838,94.791,94.818,194099996.0
2006-11-13 09:56:00,94.841,94.847,94.819,94.834,277999998.0
2006-11-13 09:57:00,94.821,94.839,94.806,94.818,329599999.0
2006-11-13 09:58:00,94.801,94.837,94.785,94.831,305400000.0
2006-11-13 09:59:00,94.821,94.843,94.804,94.819,235300001.0
2006-11-13 10:00:00,94.82,94.841,94.807,94.831,287599998.0
2006-11-13 10:01:00,94.84,94.853,94.816,94.841,264599998.0
2006-11-13 10:02:00,94.849,94.852,94.827,94.832,189199999.0
2006-11-13 10:03:00,94.854,94.854,94.822,94.822,301899997.0
2006-11-13 10:04:00,94.816,94.84,94.816,94.817,174399998.0
2006-11-13 10:05:00,94.833,94.841,94.805,94.838,153999997.0
2006-11-13 10:06:00,94.842,94.842,94.82,94.838,305200003.0
2006-11-13 10:07:00,94.826,94.828,94.796,94.828,151900001.0
2006-11-13 10:08:00,94.819,94.827,94.798,94.809,261299997.0
2006-11-13 10:09:00,94.828,94.83,94.797,94.825,225499998.0
2006-11-13 10:10:00,94.819,94.832,94.799,94.812,287199999.0
2006-11-13 10:11:00,94.833,94.834,94.812,94.815,209900001.0
2006-11-13 10:12:00,94.817,94.833,94.801,94.806,192400002.0
2006-11-13 10:13:00,94.843,94.847,94.823,94.831,135099999.0
2006-11-13 10:14:00,94.811,94.831,94.805,94.831,257599999.0
2006-11-13 10:15:00,94.845,94.845,94.818,94.822,162099999.0
2006-11-13 10:16:00,94.798,94.834,94.794,94.834,216199998.0
2006-11-13 10:17:00,94.808,94.828,94.786,94.802,109400001.0
2006-11-13 10:18:00,94.805,94.805,94.778,94.778,263100002.0
2006-11-13 10:19:00,94.798,94.812,94.781,94.789,371199999.0
2006-11-13 10:20:00,94.818,94.818,94.767,94.778,313499995.0
2006-11-13 10:21:00,94.813,94.816,94.787,94.796,244000004.0
2006-11-13 10:22:00,94.81,94.815,94.78,94.799,181700002.0
2006-11-13 10:23:00,94.785,94.816,94.777,94.804,318099995.0
2006-11-13 10:24:00,94.8,94.803,94.765,94.787,293000001.0
2006-11-13 10:25:00,94.806,94.812,94.782,94.807,255400000.0
2006-11-13 10:26:00,94.795,94.809,94.774,94.804,286999997.0
2006-11-13 10:27:00,94.793,94.817,94.793,94.817,121600002.0
2006-11-13 10:28:00,94.815,94.819,94.793,94.801,138999998.0
2006-11-13 10:29:00,94.827,94.833,94.795,94.8,251400002.0
2006-11-13 10:30:00,94.802,94.815,94.786,94.786,222800002.0
2006-11-13 10:31:00,94.814,94.814,94.754,94.781,253899995.0
2006-11-13 10:32:00,94.792,94.813,94.77,94.803,230299998.0
2006-11-13 10:33:00,94.802,94.814,94.786,94.804,142200002.0
2006-11-13 10:34:00,94.788,94.81,94.785,94.797,214000002.0
2006-11-13 10:35:00,94.786,94.802,94.781,94.79,115500000.0
2006-11-13 10:36:00,94.802,94.807,94.778,94.778,291699997.0
2006-11-13 10:37:00,94.8,94.826,94.779,94.811,311199995.0
2006-11-13 10:38:00,94.819,94.827,94.793,94.816,214300004.0
2006-11-13 10:39:00,94.816,94.828,94.801,94.81,152900002.0
2006-11-13 10:40:00,94.797,94.811,94.774,94.793,224399999.0
2006-11-13 10:41:00,94.811,94.811,94.778,94.783,250599997.0
2006-11-13 10:42:00,94.786,94.806,94.78,94.806,193699999.0
2006-11-13 10:43:00,94.807,94.814,94.785,94.793,311000001.0
2006-11-13 10:44:00,94.804,94.822,94.784,94.803,306199997.0
2006-11-13 10:45:00,94.813,94.838,94.806,94.824,227799999.0
2006-11-13 10:46:00,94.811,94.839,94.808,94.835,258599999.0
2006-11-13 10:47:00,94.838,94.843,94.82,94.835,183699997.0
2006-11-13 10:48:00,94.843,94.861,94.833,94.854,451200004.0
2006-11-13 10:49:00,94.868,94.868,94.83,94.85,129199999.0
2006-11-13 10:50:00,94.85,94.86,94.829,94.843,70799998.0
2006-11-13 10:51:00,94.823,94.853,94.822,94.835,281500002.0
2006-11-13 10:52:00,94.834,94.845,94.816,94.829,312100002.0
2006-11-13 10:53:00,94.835,94.847,94.821,94.836,208200001.0
2006-11-13 10:54:00,94.821,94.852,94.794,94.852,218799999.0
2006-11-13 10:55:00,94.847,94.847,94.813,94.832,242199998.0
2006-11-13 10:56:00,94.839,94.85,94.823,94.844,262600003.0
2006-11-13 10:57:00,94.828,94.853,94.828,94.853,261400001.0
2006-11-13 10:58:00,94.845,94.845,94.805,94.819,213300001.0
2006-11-13 10:59:00,94.798,94.832,94.793,94.807,186099996.0
2006-11-13 11:00:00,94.804,94.817,94.792,94.792,118499999.0
2006-11-13 11:01:00,94.826,94.826,94.776,94.792,188700001.0
2006-11-13 11:02:00,94.808,94.808,94.765,94.779,281200002.0
2006-11-13 11:03:00,94.815,94.818,94.788,94.788,178300000.0
2006-11-13 11:04:00,94.809,94.823,94.797,94.813,319200002.0
2006-11-13 11:05:00,94.8,94.825,94.796,94.821,312699994.0
2006-11-13 11:06:00,94.831,94.833,94.796,94.802,102599999.0
2006-11-13 11:07:00,94.801,94.831,94.8,94.808,193099998.0
2006-11-13 11:08:00,94.821,94.826,94.8,94.805,237700001.0
2006-11-13 11:09:00,94.805,94.823,94.795,94.805,125400002.0
2006-11-13 11:10:00,94.819,94.824,94.802,94.809,190400000.0
2006-11-13 11:11:00,94.796,94.833,94.796,94.828,370100002.0
2006-11-13 11:12:00,94.822,94.831,94.793,94.812,194399998.0
2006-11-13 11:13:00,94.792,94.816,94.789,94.816,258900004.0
2006-11-13 11:14:00,94.817,94.817,94.79,94.793,225700001.0
2006-11-13 11:15:00,94.797,94.8,94.762,94.78,317700001.0
2006-11-13 11:16:00,94.777,94.795,94.757,94.773,286799998.0
2006-11-13 11:17:00,94.756,94.777,94.748,94.777,294400004.0
2006-11-13 11:18:00,94.763,94.794,94.763,94.782,378399995.0
2006-11-13 11:19:00,94.761,94.795,94.761,94.795,117299999.0
2006-11-13 11:20:00,94.799,94.799,94.743,94.769,224899999.0
2006-11-13 11:21:00,94.785,94.793,94.74,94.77,262500000.0
2006-11-13 11:22:00,94.764,94.811,94.756,94.797,181800000.0
2006-11-13 11:23:00,94.803,94.81,94.786,94.786,170800000.0
2006-11-13 11:24:00,94.808,94.808,94.781,94.795,223599997.0
2006-11-13 11:25:00,94.808,94.838,94.802,94.808,198799998.0
2006-11-13 11:26:00,94.799,94.839,94.799,94.819,246499997.0
2006-11-13 11:27:00,94.813,94.848,94.813,94.847,296000002.0
2006-11-13 11:28:00,94.853,94.853,94.824,94.824,89300002.0
2006-11-13 11:29:00,94.846,94.849,94.812,94.821,180499996.0
2006-11-13 11:30:00,94.822,94.866,94.822,94.847,185700001.0
2006-11-13 11:31:00,94.866,94.871,94.833,94.841,175800000.0
2006-11-13 11:32:00,94.863,94.866,94.841,94.842,333300001.0
2006-11-13 11:33:00,94.832,94.862,94.819,94.84,283800002.0
2006-11-13 11:34:00,94.853,94.883,94.839,94.861,431599999.0
2006-11-13 11:35:00,94.867,94.867,94.838,94.854,155099997.0
2006-11-13 11:36:00,94.836,94.862,94.828,94.858,221099998.0
2006-11-13 11:37:00,94.844,94.858,94.825,94.858,140799998.0
2006-11-13 11:38:00,94.837,94.858,94.832,94.846,215299998.0
2006-11-13 11:39:00,94.847,94.857,94.829,94.838,253199997.0
2006-11-13 11:40:00,94.841,94.853,94.808,94.83,331600000.0
2006-11-13 11:41:00,94.825,94.84,94.809,94.835,356699998.0
2006-11-13 11:42:00,94.827,94.84,94.813,94.813,152599998.0
2006-11-13 11:43:00,94.822,94.842,94.817,94.842,206300001.0
2006-11-13 11:44:00,94.841,94.866,94.828,94.853,188400000.0
2006-11-13 11:45:00,94.856,94.907,94.856,94.907,245800000.0
2006-11-13 11:46:00,94.887,94.941,94.887,94.941,223499995.0
2006-11-13 11:47:00,94.94,94.94,94.9,94.91,290399997.0
2006-11-13 11:48:00,94.888,94.914,94.886,94.902,160300001.0
2006-11-13 11:49:00,94.871,94.906,94.871,94.9,399200001.0
2006-11-13 11:50:00,94.886,94.922,94.886,94.921,245799997.0
2006-11-13 11:51:00,94.888,94.91,94.879,94.91,138599998.0
2006-11-13 11:52:00,94.902,94.916,94.884,94.898,249200000.0
2006-11-13 11:53:00,94.9,94.91,94.852,94.855,202199998.0
2006-11-13 11:54:00,94.879,94.905,94.861,94.89,248599999.0
2006-11-13 11:55:00,94.912,94.92,94.896,94.901,158299997.0
2006-11-13 11:56:00,94.927,94.927,94.898,94.903,180499998.0
2006-11-13 11:57:00,94.913,94.931,94.899,94.909,171800002.0
2006-11-13 11:58:00,94.9,94.93,94.9,94.916,310200003.0
2006-11-13 11:59:00,94.918,94.94,94.903,94.908,359300001.0
2006-11-13 12:00:00,94.91,94.937,94.902,94.92,280300003.0
2006-11-13 12:01:00,94.919,94.93,94.906,94.906,136199999.0
2006-11-13 12:02:00,94.94,94.941,94.909,94.91,147399997.0
2006-11-13 12:03:00,94.911,94.945,94.901,94.913,415299995.0
2006-11-13 12:04:00,94.938,94.953,94.914,94.937,121900003.0
2006-11-13 12:05:00,94.924,94.944,94.919,94.94,216299996.0
2006-11-13 12:06:00,94.941,94.941,94.911,94.927,190199998.0
2006-11-13 12:07:00,94.934,94.949,94.916,94.932,349599997.0
2006-11-13 12:08:00,94.955,94.96,94.941,94.944,255599996.0
2006-11-13 12:09:00,94.951,94.963,94.938,94.94,122499999.0
2006-11-13 12:10:00,94.929,94.947,94.912,94.943,199300000.0
2006-11-13 12:11:00,94.928,94.944,94.904,94.911,236700000.0
2006-11-13 12:12:00,94.901,94.935,94.901,94.935,389800001.0
2006-11-13 12:13:00,94.952,94.952,94.907,94.907,266099992.0
2006-11-13 12:14:00,94.924,94.948,94.914,94.948,306700000.0
2006-11-13 12:15:00,94.936,94.952,94.919,94.939,177600001.0
2006-11-13 12:16:00,94.926,94.944,94.91,94.919,226900000.0
2006-11-13 12:17:00,94.936,94.949,94.911,94.911,215399997.0
2006-11-13 12:18:00,94.942,94.952,94.907,94.907,171799999.0
2006-11-13 12:19:00,94.923,94.927,94.903,94.903,341400001.0
2006-11-13 12:20:00,94.898,94.922,94.893,94.922,169000000.0
2006-11-13 12:21:00,94.91,94.929,94.888,94.901,310799997.0
2006-11-13 12:22:00,94.912,94.918,94.887,94.896,315099999.0
2006-11-13 12:23:00,94.894,94.913,94.879,94.913,203399997.0
2006-11-13 12:24:00,94.907,94.931,94.904,94.915,217799996.0
2006-11-13 12:25:00,94.877,94.907,94.877,94.907,96799997.0
2006-11-13 12:26:00,94.916,94.916,94.895,94.906,81800001.0
2006-11-13 12:27:00,94.908,94.91,94.888,94.89,220500001.0
2006-11-13 12:28:00,94.88,94.9,94.868,94.9,275400001.0
2006-11-13 12:29:00,94.903,94.903,94.869,94.875,242700004.0
2006-11-13 12:30:00,94.892,94.903,94.86,94.86,239100001.0
2006-11-13 12:31:00,94.875,94.888,94.862,94.88,155099998.0
2006-11-13 12:32:00,94.887,94.901,94.867,94.868,247000001.0
2006-11-13 12:33:00,94.849,94.887,94.849,94.887,143699998.0
2006-11-13 12:34:00,94.894,94.894,94.861,94.886,156299999.0
2006-11-13 12:35:00,94.87,94.896,94.868,94.873,311699995.0
2006-11-13 12:36:00,94.86,94.877,94.847,94.857,240499997.0
2006-11-13 12:37:00,94.879,94.885,94.855,94.867,127600000.0
2006-11-13 12:38:00,94.892,94.893,94.872,94.879,212500003.0
2006-11-13 12:39:00,94.883,94.887,94.86,94.872,231400002.0
2006-11-13 12:40:00,94.889,94.889,94.877,94.877,95100001.0
2006-11-13 12:41:00,94.887,94.89,94.872,94.876,90700000.0
2006-11-13 12:42:00,94.875,94.898,94.873,94.88,220499999.0
2006-11-13 12:43:00,94.878,94.89,94.866,94.887,227699998.0
2006-11-13 12:44:00,94.89,94.89,94.861,94.88,271599997.0
2006-11-13 12:45:00,94.882,94.891,94.86,94.865,266000003.0
2006-11-13 12:46:00,94.848,94.884,94.84,94.842,353199998.0
2006-11-13 12:47:00,94.872,94.877,94.848,94.854,216199998.0
2006-11-13 12:48:00,94.857,94.88,94.856,94.875,225900000.0
2006-11-13 12:49:00,94.847,94.87,94.831,94.85,203899997.0
2006-11-13 12:50:00,94.842,94.855,94.82,94.853,205099998.0
2006-11-13 12:51:00,94.848,94.856,94.833,94.843,178500001.0
2006-11-13 12:52:00,94.814,94.854,94.81,94.854,233700000.0
2006-11-13 12:53:00,94.843,94.843,94.777,94.777,124299999.0
2006-11-13 12:54:00,94.857,94.864,94.84,94.849,386699992.0
2006-11-13 12:55:00,94.829,94.861,94.829,94.861,44800000.0
2006-11-13 12:56:00,94.855,94.874,94.834,94.858,127299999.0
2006-11-13 12:57:00,94.842,94.879,94.837,94.879,249699997.0
2006-11-13 12:58:00,94.888,94.912,94.876,94.877,309699999.0
2006-11-13 12:59:00,94.895,94.898,94.867,94.867,216300003.0
2006-11-13 13:00:00,94.888,94.906,94.878,94.9,366699996.0
2006-11-13 13:01:00,94.882,94.901,94.865,94.896,124800002.0
2006-11-13 13:02:00,94.879,94.897,94.864,94.885,263099998.0
2006-11-13 13:03:00,94.886,94.904,94.875,94.892,292899999.0
2006-11-13 13:04:00,94.904,94.919,94.882,94.916,199800000.0
2006-11-13 13:05:00,94.92,94.92,94.896,94.896,123099999.0
2006-11-13 13:06:00,94.893,94.915,94.887,94.894,265300000.0
2006-11-13 13:07:00,94.886,94.919,94.87,94.891,322799996.0
2006-11-13 13:08:00,94.879,94.902,94.874,94.895,239600002.0
2006-11-13 13:09:00,94.869,94.888,94.86,94.877,168299999.0
2006-11-13 13:10:00,94.871,94.873,94.851,94.857,166900002.0
2006-11-13 13:11:00,94.87,94.87,94.832,94.832,18900000.0
2006-11-13 13:12:00,94.852,94.881,94.852,94.877,323300001.0
2006-11-13 13:13:00,94.869,94.873,94.837,94.837,221199996.0
2006-11-13 13:14:00,94.849,94.871,94.836,94.842,213399997.0
2006-11-13 13:15:00,94.848,94.865,94.822,94.83,265900000.0
2006-11-13 13:16:00,94.831,94.858,94.831,94.858,105700000.0
2006-11-13 13:17:00,94.839,94.864,94.816,94.845,185200000.0
2006-11-13 13:18:00,94.848,94.872,94.844,94.852,295000004.0
2006-11-13 13:19:00,94.866,94.881,94.854,94.863,168999999.0
2006-11-13 13:20:00,94.883,94.883,94.85,94.877,265599999.0
2006-11-13 13:21:00,94.87,94.877,94.854,94.854,195200000.0
2006-11-13 13:22:00,94.868,94.881,94.853,94.855,313199999.0
2006-11-13 13:23:00,94.863,94.874,94.85,94.86,145599997.0
2006-11-13 13:24:00,94.871,94.871,94.854,94.869,141800000.0
2006-11-13 13:25:00,94.85,94.87,94.835,94.863,207899996.0
2006-11-13 13:26:00,94.87,94.873,94.844,94.857,302999997.0
2006-11-13 13:27:00,94.851,94.881,94.846,94.876,304999999.0
2006-11-13 13:28:00,94.886,94.888,94.859,94.867,207999999.0
2006-11-13 13:29:00,94.887,94.901,94.873,94.895,205200003.0
2006-11-13 13:30:00,94.901,94.901,94.864,94.87,172200000.0
2006-11-13 13:31:00,94.871,94.89,94.867,94.89,309799997.0
2006-11-13 13:32:00,94.882,94.894,94.865,94.874,305300003.0
2006-11-13 13:33:00,94.873,94.892,94.873,94.873,218800003.0
2006-11-13 13:34:00,94.882,94.894,94.862,94.884,142099999.0
2006-11-13 13:35:00,94.897,94.901,94.875,94.883,279499997.0
2006-11-13 13:36:00,94.881,94.898,94.874,94.885,146099998.0
2006-11-13 13:37:00,94.903,94.903,94.879,94.886,164200001.0
2006-11-13 13:38:00,94.893,94.907,94.868,94.89,186299997.0
2006-11-13 13:39:00,94.895,94.896,94.862,94.882,212499998.0
2006-11-13 13:40:00,94.885,94.897,94.873,94.893,211399999.0
2006-11-13 13:41:00,94.871,94.889,94.863,94.885,225699996.0
2006-11-13 13:42:00,94.873,94.898,94.868,94.888,202900005.0
2006-11-13 13:43:00,94.878,94.89,94.87,94.885,182200001.0
2006-11-13 13:44:00,94.884,94.898,94.88,94.895,64299999.0
2006-11-13 13:45:00,94.878,94.898,94.856,94.873,208599999.0
2006-11-13 13:46:00,94.873,94.875,94.844,94.864,310000001.0
2006-11-13 13:47:00,94.832,94.862,94.822,94.855,388199997.0
2006-11-13 13:48:00,94.829,94.848,94.82,94.838,192500000.0
2006-11-13 13:49:00,94.844,94.856,94.831,94.847,111599999.0
2006-11-13 13:50:00,94.845,94.858,94.827,94.845,276399998.0
2006-11-13 13:51:00,94.845,94.872,94.845,94.872,114399999.0
2006-11-13 13:52:00,94.842,94.87,94.842,94.865,189999999.0
2006-11-13 13:53:00,94.844,94.875,94.844,94.87,291199999.0
2006-11-13 13:54:00,94.865,94.877,94.84,94.864,228499999.0
2006-11-13 13:55:00,94.871,94.893,94.868,94.868,255599998.0
2006-11-13 13:56:00,94.892,94.897,94.878,94.878,161099999.0
2006-11-13 13:57:00,94.866,94.882,94.845,94.872,304899998.0
2006-11-13 13:58:00,94.883,94.883,94.849,94.849,196599997.0
2006-11-13 13:59:00,94.861,94.875,94.849,94.865,50700000.0
2006-11-13 14:00:00,94.853,94.87,94.842,94.87,176199996.0
2006-11-13 14:01:00,94.874,94.88,94.851,94.862,295800001.0
2006-11-13 14:02:00,94.867,94.888,94.856,94.872,232599998.0
2006-11-13 14:03:00,94.852,94.876,94.852,94.872,254000002.0
2006-11-13 14:04:00,94.858,94.873,94.818,94.833,271899996.0
2006-11-13 14:05:00,94.84,94.853,94.824,94.824,165099998.0
2006-11-13 14:06:00,94.824,94.85,94.824,94.848,162999998.0
2006-11-13 14:07:00,94.834,94.853,94.823,94.837,271800003.0
2006-11-13 14:08:00,94.845,94.862,94.831,94.831,265499997.0
2006-11-13 14:09:00,94.835,94.865,94.833,94.841,256099998.0
2006-11-13 14:10:00,94.857,94.867,94.822,94.851,151099999.0
2006-11-13 14:11:00,94.832,94.854,94.818,94.836,148899998.0
2006-11-13 14:12:00,94.845,94.854,94.82,94.82,248099996.0
2006-11-13 14:13:00,94.825,94.838,94.811,94.832,224799996.0
2006-11-13 14:14:00,94.833,94.844,94.823,94.827,164700003.0
2006-11-13 14:15:00,94.832,94.847,94.818,94.822,216599998.0
2006-11-13 14:16:00,94.818,94.843,94.817,94.829,70400000.0
2006-11-13 14:17:00,94.821,94.838,94.821,94.838,153000000.0
2006-11-13 14:18:00,94.841,94.841,94.804,94.816,235300000.0
2006-11-13 14:19:00,94.838,94.852,94.812,94.837,236799998.0
2006-11-13 14:20:00,94.836,94.836,94.803,94.81,183199998.0
2006-11-13 14:21:00,94.832,94.837,94.809,94.818,333500001.0
2006-11-13 14:22:00,94.826,94.827,94.801,94.806,370299998.0
2006-11-13 14:23:00,94.821,94.821,94.781,94.796,204199999.0
2006-11-13 14:24:00,94.805,94.823,94.791,94.816,207500002.0
2006-11-13 14:25:00,94.792,94.834,94.789,94.813,142199998.0
2006-11-13 14:26:00,94.835,94.845,94.81,94.822,133299997.0
2006-11-13 14:27:00,94.833,94.846,94.819,94.832,219300000.0
2006-11-13 14:28:00,94.837,94.837,94.805,94.805,179899998.0
2006-11-13 14:29:00,94.815,94.831,94.807,94.83,397699999.0
2006-11-13 14:30:00,94.813,94.833,94.788,94.822,249699996.0
2006-11-13 14:31:00,94.831,94.856,94.764,94.856,304899998.0
2006-11-13 14:32:00,94.829,94.861,94.829,94.861,230900002.0
2006-11-13 14:33:00,94.847,94.863,94.845,94.863,238599998.0
2006-11-13 14:34:00,94.848,94.875,94.836,94.862,187200001.0
2006-11-13 14:35:00,94.848,94.863,94.826,94.832,224700000.0
2006-11-13 14:36:00,94.837,94.849,94.816,94.829,268600000.0
2006-11-13 14:37:00,94.854,94.866,94.835,94.845,356300001.0
2006-11-13 14:38:00,94.846,94.876,94.846,94.86,248800001.0
2006-11-13 14:39:00,94.877,94.877,94.845,94.852,301100000.0
2006-11-13 14:40:00,94.861,94.875,94.849,94.849,315300001.0
2006-11-13 14:41:00,94.868,94.875,94.852,94.859,115100000.0
2006-11-13 14:42:00,94.867,94.873,94.843,94.856,204599998.0
2006-11-13 14:43:00,94.851,94.872,94.832,94.872,229000004.0
2006-11-13 14:44:00,94.861,94.87,94.83,94.857,221800004.0
2006-11-13 14:45:00,94.86,94.86,94.825,94.85,342500003.0
2006-11-13 14:46:00,94.846,94.85,94.821,94.837,210300001.0
2006-11-13 14:47:00,94.851,94.853,94.83,94.832,144100001.0
2006-11-13 14:48:00,94.832,94.842,94.824,94.841,71699998.0
2006-11-13 14:49:00,94.85,94.868,94.832,94.832,216599999.0
2006-11-13 14:50:00,94.857,94.865,94.835,94.835,316099999.0
2006-11-13 14:51:00,94.86,94.867,94.84,94.84,243999998.0
2006-11-13 14:52:00,94.842,94.869,94.842,94.861,249800000.0
2006-11-13 14:53:00,94.85,94.856,94.832,94.834,232199998.0
2006-11-13 14:54:00,94.83,94.852,94.813,94.843,245100001.0
2006-11-13 14:55:00,94.848,94.86,94.827,94.836,255800001.0
2006-11-13 14:56:00,94.856,94.856,94.825,94.825,120599998.0
2006-11-13 14:57:00,94.827,94.84,94.809,94.83,286799998.0
2006-11-13 14:58:00,94.82,94.84,94.816,94.821,139599998.0
2006-11-13 14:59:00,94.82,94.842,94.774,94.828,304499997.0
2006-11-13 15:00:00,94.841,94.842,94.822,94.822,161099998.0
2006-11-13 15:01:00,94.826,94.852,94.816,94.852,127699999.0
2006-11-13 15:02:00,94.853,94.855,94.838,94.843,263600004.0
2006-11-13 15:03:00,94.838,94.862,94.832,94.85,218599999.0
2006-11-13 15:04:00,94.834,94.862,94.834,94.862,202100002.0
2006-11-13 15:05:00,94.847,94.865,94.837,94.849,130799998.0
2006-11-13 15:06:00,94.864,94.87,94.844,94.851,217399999.0
2006-11-13 15:07:00,94.866,94.892,94.866,94.885,236400001.0
2006-11-13 15:08:00,94.862,94.88,94.856,94.873,224400002.0
2006-11-13 15:09:00,94.859,94.877,94.851,94.863,251400002.0
2006-11-13 15:10:00,94.868,94.877,94.853,94.875,264400001.0
2006-11-13 15:11:00,94.861,94.89,94.847,94.864,239300001.0
2006-11-13 15:12:00,94.885,94.893,94.862,94.88,224199997.0
2006-11-13 15:13:00,94.876,94.9,94.871,94.9,197500000.0
2006-11-13 15:14:00,94.889,94.896,94.872,94.892,323100003.0
2006-11-13 15:15:00,94.863,94.903,94.863,94.897,275399999.0
2006-11-13 15:16:00,94.884,94.898,94.868,94.868,393599998.0
2006-11-13 15:17:00,94.879,94.91,94.876,94.909,200799999.0
2006-11-13 15:18:00,94.883,94.913,94.882,94.913,127600000.0
2006-11-13 15:19:00,94.912,94.912,94.87,94.876,337999999.0
2006-11-13 15:20:00,94.89,94.916,94.881,94.916,297300004.0
2006-11-13 15:21:00,94.915,94.915,94.886,94.893,223999999.0
2006-11-13 15:22:00,94.888,94.903,94.842,94.874,358699997.0
2006-11-13 15:23:00,94.905,94.915,94.887,94.887,334300000.0
2006-11-13 15:24:00,94.913,94.915,94.889,94.889,272900002.0
2006-11-13 15:25:00,94.909,94.91,94.887,94.896,132299997.0
2006-11-13 15:26:00,94.892,94.913,94.885,94.913,93599999.0
2006-11-13 15:27:00,94.897,94.925,94.894,94.91,416599994.0
2006-11-13 15:28:00,94.904,94.917,94.895,94.907,228099995.0
2006-11-13 15:29:00,94.879,94.907,94.879,94.882,171700001.0
2006-11-13 15:30:00,94.897,94.897,94.874,94.877,119900001.0
2006-11-13 15:31:00,94.87,94.898,94.87,94.885,134899997.0
2006-11-13 15:32:00,94.874,94.898,94.867,94.894,235900000.0
2006-11-13 15:33:00,94.905,94.906,94.884,94.884,212399995.0
2006-11-13 15:34:00,94.893,94.911,94.876,94.911,289999999.0
2006-11-13 15:35:00,94.901,94.924,94.894,94.919,227300001.0
2006-11-13 15:36:00,94.903,94.92,94.901,94.915,307499997.0
2006-11-13 15:37:00,94.91,94.916,94.893,94.899,137899998.0
2006-11-13 15:38:00,94.908,94.921,94.888,94.904,201199999.0
2006-11-13 15:39:00,94.908,94.924,94.875,94.887,139900000.0
2006-11-13 15:40:00,94.886,94.915,94.886,94.901,218499997.0
2006-11-13 15:41:00,94.883,94.908,94.875,94.908,142500000.0
2006-11-13 15:42:00,94.898,94.927,94.898,94.915,189300002.0
2006-11-13 15:43:00,94.899,94.916,94.899,94.903,120400002.0
2006-11-13 15:44:00,94.897,94.922,94.894,94.921,236400001.0
2006-11-13 15:45:00,94.92,94.92,94.891,94.892,296800003.0
2006-11-13 15:46:00,94.907,94.907,94.877,94.905,287900001.0
2006-11-13 15:47:00,94.885,94.915,94.885,94.905,241700004.0
2006-11-13 15:48:00,94.907,94.915,94.891,94.891,250200000.0
2006-11-13 15:49:00,94.893,94.905,94.876,94.885,156399997.0
2006-11-13 15:50:00,94.893,94.919,94.893,94.915,198000006.0
2006-11-13 15:51:00,94.913,94.931,94.903,94.918,313099998.0
2006-11-13 15:52:00,94.916,94.925,94.894,94.923,215599999.0
2006-11-13 15:53:00,94.924,94.936,94.902,94.915,244400000.0
2006-11-13 15:54:00,94.919,94.919,94.869,94.869,62299998.0
2006-11-13 15:55:00,94.911,94.911,94.887,94.89,148399997.0
2006-11-13 15:56:00,94.902,94.902,94.862,94.879,175800000.0
2006-11-13 15:57:00,94.903,94.908,94.888,94.893,418700005.0
2006-11-13 15:58:00,94.914,94.914,94.885,94.902,146099998.0
2006-11-13 15:59:00,94.897,94.92,94.887,94.906,234300002.0
2006-11-13 16:00:00,94.914,94.945,94.897,94.929,293199999.0
2006-11-13 16:01:00,94.923,94.944,94.909,94.92,146000000.0
2006-11-13 16:02:00,94.906,94.924,94.898,94.906,322000004.0
2006-11-13 16:03:00,94.917,94.917,94.882,94.913,211500000.0
2006-11-13 16:04:00,94.899,94.913,94.885,94.902,312700001.0
2006-11-13 16:05:00,94.896,94.92,94.896,94.918,219600000.0
2006-11-13 16:06:00,94.906,94.919,94.88,94.903,225300000.0
2006-11-13 16:07:00,94.913,94.925,94.901,94.918,197000001.0
2006-11-13 16:08:00,94.925,94.932,94.914,94.917,162300001.0
2006-11-13 16:09:00,94.931,94.947,94.917,94.936,178500001.0
2006-11-13 16:10:00,94.92,94.941,94.916,94.918,309599998.0
2006-11-13 16:11:00,94.924,94.942,94.921,94.935,166799999.0
2006-11-13 16:12:00,94.923,94.934,94.918,94.933,216800000.0
2006-11-13 16:13:00,94.876,94.936,94.876,94.936,92700001.0
2006-11-13 16:14:00,94.934,94.934,94.9,94.917,309399994.0
2006-11-13 16:15:00,94.928,94.93,94.893,94.912,261400001.0
2006-11-13 16:16:00,94.933,94.933,94.899,94.899,150900001.0
2006-11-13 16:17:00,94.903,94.929,94.877,94.905,266700002.0
2006-11-13 16:18:00,94.911,94.931,94.905,94.908,246200000.0
2006-11-13 16:19:00,94.924,94.945,94.91,94.928,394800002.0
2006-11-13 16:20:00,94.928,94.941,94.914,94.93,279400003.0
2006-11-13 16:21:00,94.923,94.946,94.916,94.946,254199995.0
2006-11-13 16:22:00,94.942,94.954,94.919,94.929,135999998.0
2006-11-13 16:23:00,94.927,94.933,94.904,94.911,266000000.0
2006-11-13 16:24:00,94.918,94.931,94.91,94.929,188600000.0
2006-11-13 16:25:00,94.927,94.94,94.902,94.92,237200003.0
2006-11-13 16:26:00,94.941,94.953,94.919,94.95,277499996.0
2006-11-13 16:27:00,94.955,94.962,94.939,94.939,242399998.0
2006-11-13 16:28:00,94.933,94.966,94.929,94.948,328000000.0
2006-11-13 16:29:00,94.939,94.954,94.92,94.92,170900001.0
2006-11-13 16:30:00,94.92,94.947,94.92,94.946,298100001.0
2006-11-13 16:31:00,94.944,94.948,94.916,94.934,218099996.0
2006-11-13 16:32:00,94.926,94.944,94.912,94.912,173599998.0
2006-11-13 16:33:00,94.927,94.954,94.927,94.952,112799999.0
2006-11-13 16:34:00,94.949,94.951,94.922,94.922,288600001.0
2006-11-13 16:35:00,94.933,94.956,94.932,94.932,232000001.0
2006-11-13 16:36:00,94.952,94.955,94.927,94.935,292000001.0
2006-11-13 16:37:00,94.954,94.965,94.929,94.948,425599996.0
2006-11-13 16:38:00,94.946,94.962,94.928,94.954,202299995.0
2006-11-13 16:39:00,94.939,94.955,94.936,94.953,179700003.0
2006-11-13 16:40:00,94.95,94.95,94.93,94.93,111600002.0
2006-11-13 16:41:00,94.947,94.962,94.919,94.935,140800002.0
2006-11-13 16:42:00,94.931,94.966,94.931,94.955,219799998.0
2006-11-13 16:43:00,94.921,94.957,94.921,94.945,234099997.0
2006-11-13 16:44:00,94.938,94.95,94.925,94.945,218299996.0
2006-11-13 16:45:00,94.931,94.954,94.931,94.932,255500000.0
2006-11-13 16:46:00,94.946,94.96,94.936,94.956,131100001.0
2006-11-13 16:47:00,94.967,94.977,94.935,94.947,248499999.0
2006-11-13 16:48:00,94.935,94.968,94.935,94.958,317699998.0
2006-11-13 16:49:00,94.948,94.966,94.932,94.942,182100001.0
2006-11-13 16:50:00,94.955,94.986,94.945,94.98,129899999.0
2006-11-13 16:51:00,94.953,94.977,94.946,94.967,218000004.0
2006-11-13 16:52:00,94.933,94.97,94.931,94.97,253199999.0
2006-11-13 16:53:00,94.963,94.976,94.94,94.958,162199998.0
2006-11-13 16:54:00,94.954,94.954,94.933,94.939,217799996.0
2006-11-13 16:55:00,94.939,94.964,94.93,94.95,259999993.0
2006-11-13 16:56:00,94.95,94.97,94.941,94.958,324399999.0
2006-11-13 16:57:00,94.966,94.986,94.951,94.98,302500003.0
2006-11-13 16:58:00,94.953,94.976,94.945,94.976,133200002.0
2006-11-13 16:59:00,94.952,94.991,94.952,94.982,160100001.0
2006-11-13 17:00:00,94.983,94.991,94.964,94.964,123399999.0
2006-11-13 17:01:00,94.999,95.009,94.976,94.99,315300000.0
2006-11-13 17:02:00,95.003,95.003,94.971,94.983,193199997.0
2006-11-13 17:03:00,94.988,95.004,94.98,95.0,310400001.0
2006-11-13 17:04:00,94.99,95.007,94.979,94.98,275299999.0
2006-11-13 17:05:00,94.996,95.011,94.97,94.98,166699997.0
2006-11-13 17:06:00,94.975,94.996,94.964,94.97,324999996.0
2006-11-13 17:07:00,94.964,94.98,94.948,94.968,123099999.0
2006-11-13 17:08:00,94.952,94.981,94.949,94.964,330800000.0
2006-11-13 17:09:00,94.96,94.979,94.953,94.955,264700003.0
2006-11-13 17:10:00,94.953,94.966,94.937,94.953,144700000.0
2006-11-13 17:11:00,94.961,94.963,94.938,94.939,174599997.0
2006-11-13 17:12:00,94.962,94.962,94.917,94.932,277700001.0
2006-11-13 17:13:00,94.934,94.96,94.929,94.959,277700000.0
2006-11-13 17:14:00,94.952,94.958,94.925,94.948,326299996.0
2006-11-13 17:15:00,94.938,94.938,94.914,94.914,246899997.0
2006-11-13 17:16:00,94.924,94.926,94.907,94.916,276699998.0
2006-11-13 17:17:00,94.909,94.93,94.903,94.927,238099998.0
2006-11-13 17:18:00,94.908,94.922,94.902,94.92,243000004.0
2006-11-13 17:19:00,94.924,94.933,94.899,94.904,348199995.0
2006-11-13 17:20:00,94.906,94.925,94.891,94.91,165500002.0
2006-11-13 17:21:00,94.919,94.919,94.895,94.895,243299998.0
2006-11-13 17:22:00,94.908,94.926,94.874,94.892,240600001.0
2006-11-13 17:23:00,94.89,94.906,94.871,94.895,200100000.0
2006-11-13 17:24:00,94.877,94.902,94.875,94.897,200799999.0
2006-11-13 17:25:00,94.878,94.897,94.876,94.893,194200001.0
2006-11-13 17:26:00,94.896,94.908,94.877,94.885,262999997.0
2006-11-13 17:27:00,94.902,94.914,94.882,94.888,184399999.0
2006-11-13 17:28:00,94.903,94.903,94.88,94.883,178800000.0
2006-11-13 17:29:00,94.899,94.912,94.882,94.888,336300001.0
2006-11-13 17:30:00,94.876,94.908,94.876,94.897,284499999.0
2006-11-13 17:31:00,94.89,94.9,94.876,94.877,194899997.0
2006-11-13 17:32:00,94.877,94.897,94.866,94.892,349000002.0
2006-11-13 17:33:00,94.89,94.906,94.878,94.879,325400001.0
2006-11-13 17:34:00,94.895,94.909,94.882,94.891,249200000.0
2006-11-13 17:35:00,94.9,94.913,94.887,94.904,264199998.0
2006-11-13 17:36:00,94.903,94.918,94.896,94.897,183299997.0
2006-11-13 17:37:00,94.896,94.913,94.881,94.911,218099999.0
2006-11-13 17:38:00,94.907,94.92,94.9,94.915,126100000.0
2006-11-13 17:39:00,94.907,94.927,94.9,94.907,174700000.0
2006-11-13 17:40:00,94.891,94.915,94.891,94.912,222699998.0
2006-11-13 17:41:00,94.914,94.914,94.885,94.885,156199997.0
2006-11-13 17:42:00,94.907,94.911,94.89,94.891,224000002.0
2006-11-13 17:43:00,94.899,94.925,94.89,94.925,240100001.0
2006-11-13 17:44:00,94.915,94.935,94.906,94.929,225899999.0
2006-11-13 17:45:00,94.927,94.927,94.897,94.903,315100000.0
2006-11-13 17:46:00,94.925,94.925,94.893,94.903,135999999.0
2006-11-13 17:47:00,94.909,94.929,94.907,94.92,458899999.0
2006-11-13 17:48:00,94.916,94.924,94.887,94.904,269000000.0
2006-11-13 17:49:00,94.887,94.921,94.887,94.909,337999999.0
2006-11-13 17:50:00,94.898,94.917,94.886,94.907,282399999.0
2006-11-13 17:51:00,94.908,94.913,94.888,94.89,197800001.0
2006-11-13 17:52:00,94.908,94.912,94.893,94.901,175699998.0
2006-11-13 17:53:00,94.893,94.93,94.893,94.93,76599998.0
2006-11-13 17:54:00,94.937,94.949,94.923,94.937,182500001.0
2006-11-13 17:55:00,94.944,94.944,94.906,94.913,203000003.0
2006-11-13 17:56:00,94.935,94.94,94.915,94.94,140299999.0
2006-11-13 17:57:00,94.933,94.945,94.913,94.931,195200003.0
2006-11-13 17:58:00,94.903,94.929,94.903,94.929,148499999.0
2006-11-13 17:59:00,94.921,94.95,94.919,94.95,219200002.0
2006-11-13 18:00:00,94.961,94.964,94.941,94.945,270400001.0
2006-11-13 18:01:00,94.948,94.96,94.912,94.938,1897799993.0
2006-11-13 18:02:00,94.92,94.94,94.91,94.91,1910499995.0
2006-11-13 18:03:00,94.92,94.92,94.9,94.91,1910499995.0
2006-11-13 18:04:00,94.92,94.92,94.88,94.88,1910499995.0
2006-11-13 18:05:00,94.89,94.89,94.88,94.89,1910499995.0
2006-11-13 18:09:00,94.88,94.89,94.88,94.89,1910499995.0
2006-11-13 18:10:00,94.936,94.945,94.901,94.903,1910499995.0
2006-11-13 18:11:00,94.89,94.923,94.888,94.915,975399995.0
2006-11-13 18:12:00,94.923,94.935,94.904,94.904,1121199999.0
2006-11-13 18:13:00,94.908,94.939,94.905,94.932,1793699999.0
2006-11-13 18:14:00,94.92,94.93,94.9,94.9,1440099998.0
2006-11-13 18:15:00,94.92,94.92,94.89,94.91,1440099998.0
2006-11-13 18:16:00,94.92,94.92,94.9,94.92,1440099998.0
2006-11-13 18:17:00,94.933,94.942,94.909,94.911,1440099998.0
2006-11-13 18:18:00,94.926,94.933,94.897,94.913,1208900000.0
2006-11-13 18:19:00,94.91,94.93,94.91,94.92,1744399996.0
2006-11-13 18:20:00,94.925,94.948,94.914,94.934,1744399996.0
2006-11-13 18:21:00,94.94,94.948,94.92,94.932,1746899999.0
2006-11-13 18:22:00,94.941,94.957,94.926,94.942,1198199990.0
2006-11-13 18:23:00,94.92,94.93,94.92,94.92,2140599992.0
2006-11-13 18:24:00,94.93,94.93,94.93,94.93,2140599992.0
2006-11-13 18:25:00,94.929,94.947,94.906,94.918,2140599992.0
2006-11-13 18:26:00,94.902,94.934,94.899,94.927,1800999987.0
2006-11-13 18:27:00,94.922,94.935,94.907,94.918,1217499993.0
2006-11-13 18:28:00,94.917,94.935,94.906,94.925,1769699998.0
2006-11-13 18:29:00,94.917,94.94,94.908,94.933,1045499999.0
2006-11-13 18:30:00,94.94,94.947,94.915,94.935,1074299997.0
2006-11-13 18:31:00,94.945,94.964,94.931,94.963,1644300005.0
2006-11-13 18:32:00,94.92,94.92,94.91,94.91,1811999993.0
2006-11-13 18:34:00,94.92,94.93,94.92,94.92,1811999993.0
2006-11-13 18:35:00,94.943,94.943,94.903,94.903,1811999993.0
2006-11-13 18:36:00,94.91,94.94,94.91,94.934,811799998.0
2006-11-13 18:37:00,94.931,94.956,94.917,94.927,1106200003.0
2006-11-13 18:38:00,94.943,94.948,94.902,94.944,939899994.0
2006-11-13 18:39:00,94.929,94.953,94.921,94.936,1160299992.0
2006-11-13 18:40:00,94.935,94.949,94.916,94.916,1895099988.0
2006-11-13 18:41:00,94.919,94.942,94.912,94.926,876999989.0
2006-11-13 18:42:00,94.912,94.948,94.912,94.933,1070799998.0
2006-11-13 18:43:00,94.933,94.933,94.901,94.91,534800001.0
2006-11-13 18:44:00,94.907,94.924,94.889,94.909,995099996.0
2006-11-13 18:45:00,94.891,94.922,94.891,94.912,804700001.0
2006-11-13 18:46:00,94.917,94.928,94.902,94.911,721099994.0
2006-11-13 18:47:00,94.926,94.93,94.907,94.93,189199998.0
2006-11-13 18:48:00,94.914,94.942,94.913,94.93,610799997.0
2006-11-13 18:49:00,94.93,94.93,94.902,94.91,804899995.0
2006-11-13 18:50:00,94.921,94.932,94.903,94.905,887099994.0
2006-11-13 18:51:00,94.909,94.944,94.909,94.923,1071200003.0
2006-11-13 18:52:00,94.913,94.937,94.905,94.925,1414699993.0
2006-11-13 18:53:00,94.93,94.93,94.9,94.917,1547400002.0
2006-11-13 18:54:00,94.902,94.915,94.885,94.885,838099997.0
2006-11-13 18:55:00,94.906,94.932,94.892,94.923,2013000007.0
2006-11-13 18:56:00,94.925,94.935,94.907,94.921,302099997.0
2006-11-13 18:57:00,94.934,94.938,94.909,94.913,582100001.0
2006-11-13 18:58:00,94.922,94.939,94.907,94.909,1168200001.0
2006-11-13 18:59:00,94.905,94.939,94.905,94.925,1230899995.0
2006-11-13 19:00:00,94.925,94.931,94.9,94.9,363800001.0
2006-11-13 19:01:00,94.916,94.925,94.885,94.885,432099996.0
2006-11-13 19:02:00,94.918,94.925,94.893,94.896,282199999.0
2006-11-13 19:03:00,94.913,94.914,94.88,94.896,515599993.0
2006-11-13 19:04:00,94.888,94.89,94.862,94.873,543499994.0
2006-11-13 19:05:00,94.878,94.895,94.874,94.893,576600002.0
2006-11-13 19:06:00,94.892,94.893,94.866,94.867,1048199996.0
2006-11-13 19:07:00,94.88,94.905,94.872,94.89,1377199994.0
2006-11-13 19:08:00,94.872,94.902,94.872,94.895,1577999999.0
2006-11-13 19:09:00,94.895,94.9,94.868,94.883,914900002.0
2006-11-13 19:10:00,94.898,94.901,94.887,94.889,278199996.0
2006-11-13 19:11:00,94.91,94.918,94.889,94.889,479899996.0
2006-11-13 19:12:00,94.903,94.91,94.886,94.903,363500004.0
2006-11-13 19:13:00,94.914,94.926,94.899,94.899,462999997.0
2006-11-13 19:14:00,94.92,94.92,94.889,94.903,384800000.0
2006-11-13 19:15:00,94.902,94.921,94.892,94.919,1008400004.0
2006-11-13 19:16:00,94.914,94.919,94.895,94.903,504600000.0
2006-11-13 19:17:00,94.898,94.915,94.878,94.915,801499993.0
2006-11-13 19:18:00,94.9,94.929,94.894,94.911,530499997.0
2006-11-13 19:19:00,94.906,94.928,94.883,94.904,1183299987.0
2006-11-13 19:20:00,94.918,94.928,94.885,94.924,569399999.0
2006-11-13 19:21:00,94.92,94.926,94.888,94.894,867000001.0
2006-11-13 19:22:00,94.909,94.932,94.908,94.927,164999998.0
2006-11-13 19:23:00,94.915,94.942,94.911,94.931,1586000000.0
2006-11-13 19:24:00,94.935,94.946,94.918,94.932,754299996.0
2006-11-13 19:25:00,94.92,94.937,94.908,94.925,1044399999.0
2006-11-13 19:26:00,94.909,94.946,94.909,94.937,1788899992.0
2006-11-13 19:27:00,94.936,94.957,94.929,94.945,1375699984.0
2006-11-13 19:28:00,94.945,94.954,94.925,94.932,788899998.0
2006-11-13 19:29:00,94.928,94.943,94.897,94.918,319099995.0
2006-11-13 19:30:00,94.913,94.941,94.91,94.941,1186599994.0
2006-11-13 19:31:00,94.91,94.93,94.886,94.919,529000005.0
2006-11-13 19:32:00,94.904,94.917,94.891,94.913,979099992.0
2006-11-13 19:33:00,94.917,94.94,94.904,94.92,574699999.0
2006-11-13 19:34:00,94.917,94.93,94.9,94.922,1121099994.0
2006-11-13 19:35:00,94.91,94.932,94.891,94.924,924499994.0
2006-11-13 19:36:00,94.917,94.925,94.896,94.906,891899998.0
2006-11-13 19:37:00,94.914,94.927,94.901,94.916,175899998.0
2006-11-13 19:38:00,94.917,94.93,94.898,94.903,916299997.0
2006-11-13 19:39:00,94.903,94.928,94.899,94.922,918700001.0
2006-11-13 19:40:00,94.905,94.939,94.905,94.934,696200008.0
2006-11-13 19:41:00,94.934,94.942,94.903,94.913,1082800002.0
2006-11-13 19:42:00,94.923,94.927,94.902,94.914,1018800003.0
2006-11-13 19:43:00,94.926,94.938,94.91,94.925,511299998.0
2006-11-13 19:44:00,94.931,94.94,94.914,94.933,765799998.0
2006-11-13 19:45:00,94.917,94.937,94.917,94.934,355000003.0
2006-11-13 19:46:00,94.906,94.923,94.895,94.912,765599994.0
2006-11-13 19:47:00,94.887,94.924,94.881,94.924,345100003.0
2006-11-13 19:48:00,94.926,94.931,94.899,94.905,1167499990.0
2006-11-13 19:49:00,94.9,94.92,94.888,94.902,764199991.0
2006-11-13 19:50:00,94.918,94.928,94.9,94.9,568099999.0
2006-11-13 19:51:00,94.894,94.922,94.889,94.907,594899997.0
2006-11-13 19:52:00,94.925,94.933,94.902,94.903,438600001.0
2006-11-13 19:53:00,94.899,94.926,94.898,94.901,759999996.0
2006-11-13 19:54:00,94.913,94.913,94.88,94.891,750199998.0
2006-11-13 19:55:00,94.913,94.917,94.891,94.893,331999996.0
2006-11-13 19:56:00,94.901,94.915,94.888,94.9,580999998.0
2006-11-13 19:57:00,94.872,94.889,94.858,94.887,579699995.0
2006-11-13 19:58:00,94.88,94.889,94.857,94.871,988800000.0
2006-11-13 19:59:00,94.876,94.891,94.862,94.891,878400005.0
2006-11-13 20:00:00,94.895,94.902,94.878,94.881,382400003.0
2006-11-13 20:01:00,94.89,94.903,94.875,94.903,431400001.0
2006-11-13 20:02:00,94.894,94.906,94.878,94.881,507700002.0
2006-11-13 20:03:00,94.893,94.898,94.868,94.885,544299999.0
2006-11-13 20:04:00,94.902,94.909,94.888,94.894,507900003.0
2006-11-13 20:05:00,94.89,94.906,94.885,94.9,456300001.0
2006-11-13 20:06:00,94.883,94.917,94.875,94.897,498999995.0
2006-11-13 20:07:00,94.907,94.907,94.88,94.884,523100002.0
2006-11-13 20:08:00,94.893,94.907,94.876,94.907,949599998.0
2006-11-13 20:09:00,94.886,94.903,94.882,94.903,510800002.0
2006-11-13 20:10:00,94.891,94.905,94.873,94.902,623499997.0
2006-11-13 20:11:00,94.889,94.909,94.865,94.897,1176799988.0
2006-11-13 20:12:00,94.887,94.913,94.869,94.894,1792200002.0
2006-11-13 20:13:00,94.902,94.92,94.894,94.91,829400001.0
2006-11-13 20:14:00,94.891,94.913,94.881,94.903,406000001.0
2006-11-13 20:15:00,94.893,94.923,94.891,94.905,974000001.0
2006-11-13 20:16:00,94.9,94.916,94.884,94.9,1445100001.0
2006-11-13 20:17:00,94.911,94.917,94.886,94.886,303999999.0
2006-11-13 20:18:00,94.894,94.907,94.881,94.902,241699999.0
2006-11-13 20:19:00,94.904,94.911,94.871,94.895,1673499989.0
2006-11-13 20:20:00,94.893,94.913,94.874,94.894,1189099990.0
2006-11-13 20:21:00,94.882,94.905,94.874,94.887,359499999.0
2006-11-13 20:22:00,94.902,94.915,94.879,94.887,725299999.0
2006-11-13 20:23:00,94.902,94.927,94.892,94.91,958299994.0
2006-11-13 20:24:00,94.907,94.926,94.893,94.911,541700001.0
2006-11-13 20:25:00,94.911,94.925,94.882,94.902,746699998.0
2006-11-13 20:26:00,94.905,94.928,94.885,94.9,470499997.0
2006-11-13 20:27:00,94.914,94.93,94.904,94.919,1161799999.0
2006-11-13 20:28:00,94.86,94.88,94.86,94.88,1837300005.0
2006-11-13 20:29:00,94.86,94.87,94.86,94.87,1837300005.0
2006-11-13 20:30:00,94.86,94.87,94.86,94.87,1837300005.0
2006-11-13 20:31:00,94.931,94.933,94.903,94.918,1837300005.0
2006-11-13 20:33:00,94.919,94.933,94.897,94.93,704499995.0
2006-11-13 20:34:00,94.922,94.943,94.912,94.934,368100001.0
2006-11-13 20:35:00,94.915,94.933,94.902,94.92,669499998.0
2006-11-13 20:36:00,94.912,94.935,94.9,94.928,461000004.0
2006-11-13 20:37:00,94.906,94.926,94.89,94.914,555199998.0
2006-11-13 20:38:00,94.899,94.925,94.892,94.913,1338999994.0
2006-11-13 20:39:00,94.914,94.927,94.896,94.902,1027299993.0
2006-11-13 20:40:00,94.896,94.927,94.889,94.916,1464399993.0
2006-11-13 20:41:00,94.908,94.917,94.888,94.9,963400000.0
2006-11-13 20:42:00,94.903,94.912,94.877,94.877,1024700000.0
2006-11-13 20:43:00,94.902,94.927,94.895,94.915,512999993.0
2006-11-13 20:44:00,94.891,94.913,94.877,94.905,1270699992.0
2006-11-13 20:45:00,94.886,94.913,94.881,94.882,876699996.0
2006-11-13 20:46:00,94.894,94.915,94.884,94.902,729899996.0
2006-11-13 20:47:00,94.9,94.915,94.881,94.89,1263499992.0
2006-11-13 20:48:00,94.908,94.922,94.884,94.884,761399998.0
2006-11-13 20:49:00,94.891,94.904,94.876,94.895,822600001.0
2006-11-13 20:50:00,94.88,94.9,94.87,94.89,949899989.0
2006-11-13 20:51:00,94.892,94.895,94.867,94.877,699199992.0
2006-11-13 20:52:00,94.878,94.902,94.869,94.902,739899995.0
2006-11-13 20:53:00,94.9,94.9,94.875,94.888,1618299996.0
2006-11-13 20:54:00,94.887,94.905,94.881,94.9,315500000.0
2006-11-13 20:55:00,94.88,94.896,94.859,94.896,1158600003.0
2006-11-13 20:56:00,94.874,94.897,94.865,94.888,1078199992.0
2006-11-13 20:57:00,94.864,94.898,94.863,94.881,1346599993.0
2006-11-13 20:58:00,94.86,94.86,94.84,94.84,1922299989.0
2006-11-13 20:59:00,94.862,94.891,94.848,94.874,1922299989.0
2006-11-13 21:00:00,94.876,94.893,94.849,94.86,2010699990.0
2006-11-13 21:01:00,94.85,94.86,94.85,94.86,750299999.0
2006-11-13 21:02:00,94.859,94.885,94.856,94.882,750299999.0
2006-11-13 21:03:00,94.882,94.892,94.866,94.866,582499997.0
2006-11-13 21:04:00,94.88,94.894,94.861,94.876,341499994.0
2006-11-13 21:05:00,94.872,94.891,94.854,94.877,330399997.0
2006-11-13 21:06:00,94.87,94.89,94.868,94.889,529599999.0
2006-11-13 21:07:00,94.869,94.891,94.865,94.872,678099997.0
2006-11-13 21:08:00,94.852,94.88,94.852,94.874,571699999.0
2006-11-13 21:09:00,94.872,94.883,94.859,94.86,246299995.0
2006-11-13 21:10:00,94.88,94.885,94.861,94.861,349900000.0
2006-11-13 21:11:00,94.875,94.875,94.854,94.858,488299999.0
2006-11-13 21:12:00,94.853,94.882,94.853,94.88,417200000.0
2006-11-13 21:13:00,94.875,94.88,94.856,94.856,1083599997.0
2006-11-13 21:14:00,94.876,94.879,94.846,94.863,1196499998.0
2006-11-13 21:15:00,94.877,94.877,94.846,94.856,849599995.0
2006-11-13 21:16:00,94.875,94.885,94.855,94.86,917100002.0
2006-11-13 21:17:00,94.872,94.877,94.842,94.868,1405899993.0
2006-11-13 21:18:00,94.859,94.871,94.845,94.85,929199996.0
2006-11-13 21:19:00,94.845,94.882,94.845,94.882,1036200001.0
2006-11-13 21:20:00,94.885,94.885,94.852,94.86,1736800007.0
2006-11-13 21:21:00,94.867,94.888,94.851,94.875,1666099992.0
2006-11-13 21:22:00,94.872,94.872,94.836,94.855,1507199998.0
2006-11-13 21:23:00,94.878,94.882,94.842,94.873,936100008.0
2006-11-13 21:24:00,94.88,94.885,94.851,94.868,834999997.0
2006-11-13 21:25:00,94.875,94.88,94.855,94.858,1362700004.0
2006-11-13 21:26:00,94.875,94.885,94.86,94.86,569000000.0
2006-11-13 21:27:00,94.857,94.878,94.852,94.873,407699998.0
2006-11-13 21:28:00,94.88,94.88,94.86,94.869,239299999.0
2006-11-13 21:29:00,94.873,94.882,94.842,94.874,570700003.0
2006-11-13 21:30:00,94.877,94.877,94.846,94.863,350700000.0
2006-11-13 21:31:00,94.873,94.88,94.854,94.868,274199999.0
2006-11-13 21:32:00,94.885,94.885,94.862,94.869,1265499997.0
2006-11-13 21:33:00,94.86,94.88,94.857,94.865,129299997.0
2006-11-13 21:34:00,94.869,94.885,94.852,94.87,499399995.0
2006-11-13 21:35:00,94.877,94.877,94.849,94.852,373199996.0
2006-11-13 21:36:00,94.842,94.873,94.842,94.873,176199999.0
2006-11-13 21:37:00,94.851,94.878,94.851,94.874,528400005.0
2006-11-13 21:38:00,94.867,94.878,94.855,94.86,552000003.0
2006-11-13 21:39:00,94.857,94.881,94.849,94.881,300099996.0
2006-11-13 21:40:00,94.88,94.885,94.856,94.86,342199998.0
2006-11-13 21:41:00,94.875,94.88,94.852,94.852,381600000.0
2006-11-13 21:42:00,94.878,94.878,94.843,94.848,612699995.0
2006-11-13 21:43:00,94.868,94.88,94.854,94.875,526399999.0
2006-11-13 21:44:00,94.859,94.879,94.846,94.878,1226399996.0
2006-11-13 21:45:00,94.875,94.88,94.839,94.851,1174800003.0
2006-11-13 21:46:00,94.875,94.881,94.851,94.851,433999999.0
2006-11-13 21:47:00,94.875,94.885,94.861,94.862,765599999.0
2006-11-13 21:48:00,94.878,94.878,94.859,94.859,269499999.0
2006-11-13 21:49:00,94.874,94.874,94.832,94.842,497899995.0
2006-11-13 21:50:00,94.864,94.868,94.849,94.856,155300003.0
2006-11-13 21:51:00,94.865,94.865,94.834,94.843,492100005.0
2006-11-13 21:52:00,94.82,94.844,94.807,94.832,539999999.0
2006-11-13 21:53:00,94.816,94.835,94.813,94.826,151500000.0
2006-11-13 21:54:00,94.833,94.844,94.818,94.826,261200003.0
2006-11-13 21:55:00,94.841,94.845,94.822,94.833,145100001.0
2006-11-13 21:56:00,94.847,94.855,94.829,94.849,649899993.0
2006-11-13 21:57:00,94.84,94.84,94.81,94.813,228499999.0
2006-11-13 21:58:00,94.843,94.849,94.835,94.842,224799999.0
2006-11-13 21:59:00,94.845,94.859,94.817,94.837,680900003.0
2006-11-13 22:00:00,94.84,94.856,94.803,94.812,716299993.0
2006-11-13 22:01:00,94.825,94.852,94.81,94.839,807799991.0
2006-11-13 22:02:00,94.833,94.858,94.819,94.849,1246900000.0
2006-11-13 22:03:00,94.836,94.862,94.836,94.854,329299999.0
2006-11-13 22:04:00,94.868,94.872,94.846,94.851,758299998.0
2006-11-13 22:05:00,94.858,94.862,94.827,94.845,196999998.0
2006-11-13 22:06:00,94.845,94.862,94.838,94.858,64000001.0
2006-11-13 22:07:00,94.844,94.863,94.832,94.843,259199997.0
2006-11-13 22:08:00,94.846,94.861,94.816,94.833,222600003.0
2006-11-13 22:09:00,94.837,94.866,94.825,94.836,341599998.0
2006-11-13 22:10:00,94.864,94.868,94.836,94.836,243300000.0
2006-11-13 22:11:00,94.863,94.89,94.863,94.878,357099999.0
2006-11-13 22:12:00,94.872,94.873,94.824,94.849,534599998.0
2006-11-13 22:13:00,94.845,94.89,94.84,94.89,349599999.0
2006-11-13 22:14:00,94.885,94.885,94.855,94.855,158999998.0
2006-11-13 22:15:00,94.868,94.884,94.85,94.85,434599997.0
2006-11-13 22:16:00,94.849,94.885,94.847,94.865,548799999.0
2006-11-13 22:17:00,94.856,94.885,94.845,94.853,149299999.0
2006-11-13 22:18:00,94.873,94.899,94.861,94.879,173800000.0
2006-11-13 22:19:00,94.89,94.906,94.871,94.89,208199999.0
2006-11-13 22:20:00,94.895,94.9,94.88,94.889,159999997.0
2006-11-13 22:21:00,94.868,94.89,94.868,94.883,190299996.0
2006-11-13 22:22:00,94.892,94.897,94.874,94.874,330599998.0
2006-11-13 22:23:00,94.865,94.886,94.86,94.88,114400000.0
2006-11-13 22:24:00,94.862,94.877,94.855,94.855,142299999.0
2006-11-13 22:25:00,94.853,94.885,94.853,94.885,262599999.0
2006-11-13 22:26:00,94.878,94.878,94.845,94.872,166500001.0
2006-11-13 22:27:00,94.867,94.88,94.853,94.875,850100006.0
2006-11-13 22:28:00,94.873,94.884,94.832,94.832,445900001.0
2006-11-13 22:29:00,94.847,94.88,94.836,94.848,345500004.0
2006-11-13 22:30:00,94.867,94.884,94.851,94.882,526800002.0
2006-11-13 22:31:00,94.877,94.883,94.859,94.866,200799997.0
2006-11-13 22:32:00,94.86,94.893,94.86,94.881,303999996.0
2006-11-13 22:33:00,94.872,94.89,94.861,94.868,518500000.0
2006-11-13 22:34:00,94.89,94.89,94.864,94.866,527099993.0
2006-11-13 22:35:00,94.881,94.895,94.865,94.878,301499996.0
2006-11-13 22:36:00,94.882,94.891,94.856,94.863,360000002.0
2006-11-13 22:37:00,94.88,94.89,94.866,94.872,171500002.0
2006-11-13 22:38:00,94.865,94.882,94.853,94.879,166600000.0
2006-11-13 22:39:00,94.868,94.884,94.858,94.883,288399996.0
2006-11-13 22:40:00,94.884,94.904,94.866,94.882,316799991.0
2006-11-13 22:41:00,94.883,94.883,94.856,94.856,260699997.0
2006-11-13 22:42:00,94.857,94.878,94.852,94.876,171599999.0
2006-11-13 22:43:00,94.885,94.89,94.86,94.865,745499992.0
2006-11-13 22:44:00,94.864,94.882,94.845,94.862,434299999.0
2006-11-13 22:45:00,94.855,94.881,94.841,94.873,433999994.0
2006-11-13 22:46:00,94.854,94.873,94.838,94.865,380299998.0
2006-11-13 22:47:00,94.841,94.866,94.825,94.839,267099998.0
2006-11-13 22:48:00,94.854,94.88,94.84,94.865,566099994.0
2006-11-13 22:49:00,94.85,94.883,94.845,94.874,466700000.0
2006-11-13 22:50:00,94.88,94.88,94.85,94.85,227500000.0
2006-11-13 22:51:00,94.849,94.873,94.84,94.848,592900003.0
2006-11-13 22:52:00,94.854,94.878,94.853,94.86,207499995.0
2006-11-13 22:53:00,94.878,94.878,94.813,94.847,489599998.0
2006-11-13 22:54:00,94.87,94.88,94.848,94.854,332899995.0
2006-11-13 22:55:00,94.868,94.875,94.845,94.851,489100001.0
2006-11-13 22:56:00,94.847,94.871,94.844,94.862,285500003.0
2006-11-13 22:57:00,94.869,94.88,94.84,94.85,262500001.0
2006-11-13 22:58:00,94.867,94.879,94.846,94.865,293100004.0
2006-11-13 22:59:00,94.871,94.871,94.798,94.805,285000000.0
2006-11-13 23:00:00,94.867,94.881,94.847,94.859,94999999.0
2006-11-13 23:01:00,94.86,94.867,94.842,94.842,190299998.0
2006-11-13 23:02:00,94.864,94.864,94.838,94.842,306200003.0
2006-11-13 23:03:00,94.844,94.856,94.821,94.84,197700003.0
2006-11-13 23:04:00,94.832,94.86,94.832,94.86,42800000.0
2006-11-13 23:05:00,94.839,94.862,94.835,94.862,96100000.0
2006-11-13 23:06:00,94.855,94.855,94.834,94.855,147400000.0
2006-11-13 23:07:00,94.838,94.867,94.836,94.854,227400000.0
2006-11-13 23:08:00,94.847,94.865,94.834,94.841,300000003.0
2006-11-13 23:09:00,94.849,94.849,94.82,94.835,158100000.0
2006-11-13 23:10:00,94.823,94.84,94.817,94.823,166200000.0
2006-11-13 23:11:00,94.842,94.842,94.807,94.821,193799998.0
2006-11-13 23:12:00,94.842,94.842,94.814,94.827,166399998.0
2006-11-13 23:13:00,94.814,94.845,94.81,94.826,207300002.0
2006-11-13 23:14:00,94.833,94.846,94.818,94.83,260400003.0
2006-11-13 23:15:00,94.835,94.853,94.826,94.838,145700001.0
2006-11-13 23:16:00,94.83,94.867,94.83,94.861,363199997.0
2006-11-13 23:17:00,94.85,94.865,94.83,94.849,257400000.0
2006-11-13 23:18:00,94.848,94.86,94.84,94.855,239000000.0
2006-11-13 23:19:00,94.848,94.861,94.831,94.845,214499997.0
2006-11-13 23:20:00,94.865,94.865,94.841,94.852,147500000.0
2006-11-13 23:21:00,94.853,94.866,94.841,94.852,180799999.0
2006-11-13 23:22:00,94.862,94.862,94.826,94.826,232699999.0
2006-11-13 23:23:00,94.836,94.852,94.812,94.825,257999998.0
2006-11-13 23:24:00,94.835,94.854,94.822,94.852,326599998.0
2006-11-13 23:25:00,94.854,94.854,94.831,94.841,133899999.0
2006-11-13 23:26:00,94.843,94.854,94.827,94.837,292000002.0
2006-11-13 23:27:00,94.814,94.842,94.814,94.84,137800000.0
2006-11-13 23:28:00,94.843,94.852,94.825,94.842,188900001.0
2006-11-13 23:29:00,94.85,94.85,94.815,94.815,294299999.0
2006-11-13 23:30:00,94.835,94.843,94.825,94.828,142399999.0
2006-11-13 23:31:00,94.824,94.845,94.82,94.845,166799999.0
2006-11-13 23:32:00,94.825,94.848,94.811,94.848,219100002.0
2006-11-13 23:33:00,94.828,94.858,94.828,94.858,261099996.0
2006-11-13 23:34:00,94.848,94.873,94.826,94.873,394900004.0
2006-11-13 23:35:00,94.862,94.877,94.832,94.866,355099999.0
2006-11-13 23:36:00,94.865,94.878,94.851,94.866,104199999.0
2006-11-13 23:37:00,94.854,94.883,94.854,94.879,187800000.0
2006-11-13 23:38:00,94.875,94.875,94.852,94.859,230300003.0
2006-11-13 23:39:00,94.869,94.879,94.848,94.869,162799997.0
2006-11-13 23:40:00,94.855,94.874,94.847,94.865,193199998.0
2006-11-13 23:41:00,94.849,94.872,94.845,94.868,249199998.0
2006-11-13 23:42:00,94.855,94.861,94.835,94.837,240499997.0
2006-11-13 23:43:00,94.843,94.867,94.842,94.857,218900003.0
2006-11-13 23:44:00,94.851,94.875,94.834,94.86,328399999.0
2006-11-13 23:45:00,94.847,94.869,94.836,94.856,177399998.0
2006-11-13 23:46:00,94.85,94.869,94.85,94.858,108300000.0
2006-11-13 23:47:00,94.857,94.872,94.843,94.856,143399999.0
2006-11-13 23:48:00,94.853,94.877,94.851,94.877,255700005.0
2006-11-13 23:49:00,94.88,94.88,94.852,94.861,180400000.0
2006-11-13 23:50:00,94.847,94.878,94.844,94.878,150400000.0
2006-11-13 23:51:00,94.865,94.865,94.831,94.84,152600001.0
2006-11-13 23:52:00,94.853,94.88,94.84,94.863,154200002.0
2006-11-13 23:53:00,94.869,94.885,94.842,94.842,163900002.0
2006-11-13 23:54:00,94.881,94.889,94.865,94.877,244700000.0
2006-11-13 23:55:00,94.864,94.89,94.864,94.89,162200002.0
2006-11-13 23:56:00,94.898,94.898,94.871,94.871,161600000.0
2006-11-13 23:57:00,94.885,94.885,94.858,94.861,182199999.0
2006-11-13 23:58:00,94.868,94.89,94.865,94.865,169700002.0
2006-11-13 23:59:00,94.855,94.877,94.854,94.856,242799995.0
2006-11-14 00:00:00,94.87,94.87,94.843,94.86,162599998.0
2006-11-14 00:01:00,94.856,94.867,94.833,94.846,196499999.0
2006-11-14 00:02:00,94.862,94.88,94.862,94.88,29399999.0
2006-11-14 00:03:00,94.865,94.878,94.855,94.871,210000002.0
2006-11-14 00:04:00,94.851,94.873,94.851,94.871,180000001.0
2006-11-14 00:05:00,94.888,94.888,94.856,94.871,281399998.0
2006-11-14 00:06:00,94.856,94.878,94.844,94.878,193199996.0
2006-11-14 00:07:00,94.856,94.873,94.845,94.857,190400000.0
2006-11-14 00:08:00,94.859,94.882,94.842,94.86,160200002.0
2006-11-14 00:09:00,94.845,94.872,94.824,94.851,212000001.0
2006-11-14 00:10:00,94.856,94.875,94.856,94.875,84099997.0
2006-11-14 00:11:00,94.866,94.883,94.857,94.877,154800001.0
2006-11-14 00:12:00,94.882,94.89,94.857,94.857,216299999.0
2006-11-14 00:13:00,94.876,94.884,94.845,94.845,127700001.0
2006-11-14 00:14:00,94.85,94.876,94.842,94.855,305299999.0
2006-11-14 00:15:00,94.863,94.863,94.838,94.838,163600003.0
2006-11-14 00:16:00,94.837,94.864,94.837,94.86,206800000.0
2006-11-14 00:17:00,94.855,94.867,94.831,94.85,165000001.0
2006-11-14 00:18:00,94.851,94.857,94.828,94.857,170599999.0
2006-11-14 00:19:00,94.856,94.864,94.831,94.845,253400004.0
2006-11-14 00:20:00,94.87,94.889,94.845,94.859,391400003.0
2006-11-14 00:21:00,94.862,94.872,94.847,94.863,207700000.0
2006-11-14 00:22:00,94.865,94.875,94.85,94.867,97399999.0
2006-11-14 00:23:00,94.851,94.869,94.833,94.843,237699998.0
2006-11-14 00:24:00,94.836,94.856,94.822,94.856,264999999.0
2006-11-14 00:25:00,94.865,94.865,94.837,94.851,175299999.0
2006-11-14 00:26:00,94.852,94.866,94.836,94.853,115700000.0
2006-11-14 00:27:00,94.857,94.865,94.845,94.847,262400004.0
2006-11-14 00:28:00,94.859,94.859,94.822,94.822,151799997.0
2006-11-14 00:29:00,94.826,94.86,94.821,94.86,245400000.0
2006-11-14 00:30:00,94.857,94.857,94.804,94.814,69600000.0
2006-11-14 00:31:00,94.809,94.837,94.809,94.824,176700000.0
2006-11-14 00:32:00,94.837,94.845,94.816,94.82,335600000.0
2006-11-14 00:33:00,94.836,94.843,94.816,94.831,136400000.0
2006-11-14 00:34:00,94.805,94.828,94.774,94.797,101700001.0
2006-11-14 00:35:00,94.788,94.828,94.787,94.828,153599999.0
2006-11-14 00:36:00,94.817,94.832,94.784,94.825,287299998.0
2006-11-14 00:37:00,94.807,94.827,94.785,94.806,321400003.0
2006-11-14 00:38:00,94.808,94.83,94.79,94.806,238100002.0
2006-11-14 00:39:00,94.831,94.836,94.811,94.817,166299997.0
2006-11-14 00:40:00,94.836,94.836,94.802,94.813,270300000.0
2006-11-14 00:41:00,94.833,94.841,94.809,94.809,73099998.0
2006-11-14 00:42:00,94.805,94.839,94.805,94.828,256100000.0
2006-11-14 00:43:00,94.804,94.821,94.786,94.815,273599996.0
2006-11-14 00:44:00,94.805,94.825,94.797,94.797,368800000.0
2006-11-14 00:45:00,94.806,94.84,94.797,94.84,204499998.0
2006-11-14 00:46:00,94.823,94.851,94.817,94.851,183800001.0
2006-11-14 00:47:00,94.828,94.859,94.827,94.841,256699995.0
2006-11-14 00:48:00,94.821,94.844,94.808,94.837,252999996.0
2006-11-14 00:49:00,94.838,94.855,94.811,94.835,168900000.0
2006-11-14 00:50:00,94.839,94.85,94.833,94.85,48799999.0
2006-11-14 00:51:00,94.823,94.852,94.821,94.841,227699998.0
2006-11-14 00:52:00,94.847,94.847,94.819,94.826,142500001.0
2006-11-14 00:53:00,94.846,94.846,94.81,94.814,172000001.0
2006-11-14 00:54:00,94.828,94.837,94.802,94.819,394999999.0
2006-11-14 00:55:00,94.832,94.845,94.814,94.835,193399996.0
2006-11-14 00:56:00,94.806,94.832,94.806,94.821,290200003.0
2006-11-14 00:57:00,94.818,94.842,94.809,94.824,220399999.0
2006-11-14 00:58:00,94.817,94.837,94.811,94.837,161600000.0
2006-11-14 00:59:00,94.846,94.846,94.815,94.826,320300005.0
2006-11-14 01:00:00,94.833,94.837,94.81,94.818,177100002.0
2006-11-14 01:01:00,94.822,94.838,94.822,94.838,50200001.0
2006-11-14 01:02:00,94.838,94.849,94.814,94.827,273399995.0
2006-11-14 01:03:00,94.804,94.842,94.802,94.835,258700002.0
2006-11-14 01:04:00,94.814,94.836,94.81,94.818,171999999.0
2006-11-14 01:05:00,94.809,94.835,94.796,94.812,166299998.0
2006-11-14 01:06:00,94.816,94.847,94.805,94.847,298100001.0
2006-11-14 01:07:00,94.825,94.845,94.81,94.827,218299999.0
2006-11-14 01:08:00,94.845,94.845,94.817,94.826,232100000.0
2006-11-14 01:09:00,94.833,94.853,94.818,94.851,235999998.0
2006-11-14 01:10:00,94.844,94.856,94.824,94.834,302699995.0
2006-11-14 01:11:00,94.845,94.854,94.827,94.835,177999999.0
2006-11-14 01:12:00,94.833,94.837,94.812,94.833,317899995.0
2006-11-14 01:13:00,94.812,94.836,94.797,94.824,157500001.0
2006-11-14 01:14:00,94.838,94.85,94.823,94.823,112400000.0
2006-11-14 01:15:00,94.847,94.851,94.826,94.841,169799999.0
2006-11-14 01:16:00,94.845,94.85,94.822,94.822,192700000.0
2006-11-14 01:17:00,94.84,94.845,94.82,94.828,158100001.0
2006-11-14 01:18:00,94.845,94.849,94.815,94.831,243200000.0
2006-11-14 01:19:00,94.829,94.846,94.823,94.839,145900000.0
2006-11-14 01:20:00,94.821,94.85,94.821,94.84,217900001.0
2006-11-14 01:21:00,94.832,94.855,94.826,94.843,330700002.0
2006-11-14 01:22:00,94.844,94.849,94.825,94.848,227099999.0
2006-11-14 01:23:00,94.829,94.85,94.823,94.838,146899999.0
2006-11-14 01:24:00,94.831,94.855,94.824,94.844,392299997.0
2006-11-14 01:25:00,94.821,94.846,94.817,94.843,149500000.0
2006-11-14 01:26:00,94.835,94.849,94.825,94.844,253999995.0
2006-11-14 01:27:00,94.835,94.853,94.829,94.851,214100000.0
2006-11-14 01:28:00,94.824,94.844,94.823,94.823,160200002.0
2006-11-14 01:29:00,94.807,94.846,94.807,94.845,336999997.0
2006-11-14 01:30:00,94.852,94.852,94.823,94.823,125499998.0
2006-11-14 01:31:00,94.818,94.847,94.818,94.834,268600004.0
2006-11-14 01:32:00,94.827,94.847,94.822,94.847,170800000.0
2006-11-14 01:33:00,94.843,94.845,94.819,94.819,77800000.0
2006-11-14 01:34:00,94.842,94.845,94.821,94.826,350900000.0
2006-11-14 01:35:00,94.845,94.85,94.83,94.837,216500001.0
2006-11-14 01:36:00,94.847,94.847,94.812,94.812,138799999.0
2006-11-14 01:37:00,94.842,94.848,94.823,94.836,234999997.0
2006-11-14 01:38:00,94.845,94.853,94.826,94.851,206100000.0
2006-11-14 01:39:00,94.843,94.848,94.824,94.835,267399999.0
2006-11-14 01:40:00,94.845,94.849,94.82,94.827,226800000.0
2006-11-14 01:41:00,94.845,94.856,94.829,94.839,274800001.0
2006-11-14 01:42:00,94.827,94.845,94.816,94.838,93399998.0
2006-11-14 01:43:00,94.843,94.844,94.822,94.822,205699997.0
2006-11-14 01:44:00,94.822,94.848,94.822,94.848,99300001.0
2006-11-14 01:45:00,94.845,94.845,94.808,94.808,281599998.0
2006-11-14 01:46:00,94.816,94.831,94.813,94.83,186499996.0
2006-11-14 01:47:00,94.827,94.827,94.794,94.794,188299998.0
2006-11-14 01:48:00,94.799,94.806,94.774,94.797,324100001.0
2006-11-14 01:49:00,94.788,94.822,94.788,94.805,310800005.0
2006-11-14 01:50:00,94.772,94.772,94.685,94.685,205599998.0
2006-11-14 01:51:00,94.682,94.695,94.67,94.695,267500000.0
2006-11-14 01:52:00,94.681,94.7,94.68,94.695,135499997.0
2006-11-14 01:53:00,94.637,94.684,94.624,94.677,183100003.0
2006-11-14 01:54:00,94.695,94.7,94.675,94.679,160399998.0
2006-11-14 01:55:00,94.698,94.698,94.673,94.673,129300000.0
2006-11-14 01:56:00,94.618,94.652,94.607,94.651,331299999.0
2006-11-14 01:57:00,94.651,94.673,94.606,94.623,317100001.0
2006-11-14 01:58:00,94.621,94.621,94.583,94.584,332500001.0
2006-11-14 01:59:00,94.592,94.592,94.56,94.57,251699998.0
2006-11-14 02:00:00,94.567,94.574,94.549,94.55,169999999.0
2006-11-14 02:01:00,94.549,94.564,94.513,94.532,323200000.0
2006-11-14 02:02:00,94.504,94.523,94.474,94.522,170499999.0
2006-11-14 02:03:00,94.51,94.547,94.509,94.543,203399993.0
2006-11-14 02:04:00,94.556,94.557,94.53,94.544,162600001.0
2006-11-14 02:05:00,94.545,94.545,94.519,94.528,178300001.0
2006-11-14 02:06:00,94.52,94.552,94.516,94.516,230200000.0
2006-11-14 02:07:00,94.527,94.553,94.526,94.553,193399996.0
2006-11-14 02:08:00,94.556,94.566,94.542,94.551,252999998.0
2006-11-14 02:09:00,94.567,94.587,94.555,94.575,185100001.0
2006-11-14 02:10:00,94.57,94.604,94.555,94.582,245199998.0
2006-11-14 02:11:00,94.597,94.625,94.59,94.61,229599997.0
2006-11-14 02:12:00,94.602,94.622,94.595,94.595,279700002.0
2006-11-14 02:13:00,94.598,94.621,94.595,94.621,179800003.0
2006-11-14 02:14:00,94.609,94.625,94.599,94.606,194700000.0
2006-11-14 02:15:00,94.631,94.64,94.608,94.617,375099997.0
2006-11-14 02:16:00,94.607,94.643,94.607,94.633,244799999.0
2006-11-14 02:17:00,94.632,94.645,94.613,94.621,172199998.0
2006-11-14 02:18:00,94.633,94.649,94.617,94.638,247799998.0
2006-11-14 02:19:00,94.634,94.643,94.607,94.615,156800000.0
2006-11-14 02:20:00,94.613,94.643,94.613,94.641,189499998.0
2006-11-14 02:21:00,94.605,94.624,94.591,94.604,134600004.0
2006-11-14 02:22:00,94.603,94.614,94.579,94.612,308900000.0
2006-11-14 02:23:00,94.599,94.617,94.586,94.617,249499993.0
2006-11-14 02:24:00,94.607,94.633,94.606,94.621,231100000.0
2006-11-14 02:25:00,94.614,94.628,94.597,94.617,254300000.0
2006-11-14 02:26:00,94.628,94.628,94.593,94.593,164999997.0
2006-11-14 02:27:00,94.635,94.638,94.607,94.607,372600000.0
2006-11-14 02:28:00,94.607,94.621,94.596,94.6,163599998.0
2006-11-14 02:29:00,94.618,94.625,94.604,94.61,251600000.0
2006-11-14 02:30:00,94.613,94.651,94.613,94.646,279999999.0
2006-11-14 02:31:00,94.632,94.658,94.621,94.658,154100000.0
2006-11-14 02:32:00,94.663,94.663,94.636,94.641,179300005.0
2006-11-14 02:33:00,94.639,94.666,94.632,94.666,254800000.0
2006-11-14 02:34:00,94.656,94.672,94.631,94.641,239199995.0
2006-11-14 02:35:00,94.628,94.671,94.628,94.662,184600001.0
2006-11-14 02:36:00,94.665,94.673,94.647,94.657,245800002.0
2006-11-14 02:37:00,94.656,94.67,94.637,94.668,148100002.0
2006-11-14 02:38:00,94.663,94.667,94.643,94.655,60900000.0
2006-11-14 02:39:00,94.642,94.661,94.632,94.649,184199998.0
2006-11-14 02:40:00,94.636,94.658,94.63,94.658,103700001.0
2006-11-14 02:41:00,94.648,94.66,94.632,94.66,418400000.0
2006-11-14 02:42:00,94.632,94.66,94.622,94.66,212999999.0
2006-11-14 02:43:00,94.659,94.659,94.628,94.643,179500001.0
2006-11-14 02:44:00,94.636,94.658,94.632,94.658,260299997.0
2006-11-14 02:45:00,94.65,94.658,94.633,94.645,143200004.0
2006-11-14 02:46:00,94.659,94.659,94.634,94.635,307600000.0
2006-11-14 02:47:00,94.647,94.647,94.624,94.634,87600001.0
2006-11-14 02:48:00,94.656,94.662,94.637,94.641,267499998.0
2006-11-14 02:49:00,94.642,94.645,94.625,94.629,95599999.0
2006-11-14 02:50:00,94.652,94.652,94.625,94.625,213999997.0
2006-11-14 02:51:00,94.626,94.648,94.626,94.647,99300001.0
2006-11-14 02:52:00,94.638,94.649,94.622,94.63,212700002.0
2006-11-14 02:53:00,94.635,94.643,94.615,94.632,174799998.0
2006-11-14 02:54:00,94.606,94.628,94.596,94.628,219700000.0
2006-11-14 02:55:00,94.624,94.637,94.604,94.621,240199997.0
2006-11-14 02:56:00,94.637,94.637,94.604,94.604,276500000.0
2006-11-14 02:57:00,94.604,94.652,94.604,94.652,144600000.0
2006-11-14 02:58:00,94.635,94.653,94.625,94.643,270499996.0
2006-11-14 02:59:00,94.623,94.641,94.61,94.64,389699996.0
2006-11-14 03:00:00,94.649,94.654,94.612,94.639,315699996.0
2006-11-14 03:01:00,94.648,94.665,94.638,94.654,212200001.0
2006-11-14 03:02:00,94.668,94.668,94.627,94.642,91700000.0
2006-11-14 03:03:00,94.638,94.658,94.622,94.636,395499997.0
2006-11-14 03:04:00,94.636,94.639,94.62,94.623,225200000.0
2006-11-14 03:05:00,94.632,94.647,94.608,94.62,260000002.0
2006-11-14 03:06:00,94.609,94.644,94.609,94.631,248999999.0
2006-11-14 03:07:00,94.623,94.637,94.602,94.618,185799998.0
2006-11-14 03:08:00,94.613,94.631,94.604,94.616,289599995.0
2006-11-14 03:09:00,94.602,94.619,94.596,94.611,242400004.0
2006-11-14 03:10:00,94.589,94.618,94.585,94.615,301600000.0
2006-11-14 03:11:00,94.6,94.615,94.58,94.603,155800002.0
2006-11-14 03:12:00,94.577,94.598,94.577,94.591,182399998.0
2006-11-14 03:13:00,94.595,94.605,94.572,94.579,445000001.0
2006-11-14 03:14:00,94.58,94.599,94.579,94.592,161599997.0
2006-11-14 03:15:00,94.591,94.591,94.554,94.554,188799996.0
2006-11-14 03:16:00,94.561,94.583,94.559,94.567,201899998.0
2006-11-14 03:17:00,94.565,94.576,94.565,94.576,55300000.0
2006-11-14 03:18:00,94.572,94.582,94.557,94.573,287699998.0
2006-11-14 03:19:00,94.564,94.581,94.557,94.56,191499998.0
2006-11-14 03:20:00,94.556,94.571,94.551,94.569,107600002.0
2006-11-14 03:21:00,94.549,94.568,94.542,94.562,320699995.0
2006-11-14 03:22:00,94.566,94.574,94.546,94.556,199800001.0
2006-11-14 03:23:00,94.563,94.576,94.548,94.572,244700000.0
2006-11-14 03:24:00,94.555,94.572,94.545,94.564,253700002.0
2006-11-14 03:25:00,94.577,94.577,94.543,94.565,280300000.0
2006-11-14 03:26:00,94.552,94.567,94.542,94.557,317200005.0
2006-11-14 03:27:00,94.562,94.573,94.55,94.566,302799999.0
2006-11-14 03:28:00,94.569,94.58,94.557,94.562,182099998.0
2006-11-14 03:29:00,94.556,94.584,94.556,94.577,169499999.0
2006-11-14 03:30:00,94.571,94.584,94.558,94.576,325800002.0
2006-11-14 03:31:00,94.585,94.588,94.56,94.565,268699997.0
2006-11-14 03:32:00,94.59,94.59,94.562,94.566,304099998.0
2006-11-14 03:33:00,94.586,94.603,94.575,94.579,219600000.0
2006-11-14 03:34:00,94.575,94.592,94.568,94.592,226599998.0
2006-11-14 03:35:00,94.595,94.609,94.58,94.587,170199997.0
2006-11-14 03:36:00,94.588,94.608,94.583,94.603,208200001.0
2006-11-14 03:37:00,94.591,94.612,94.583,94.605,209899997.0
2006-11-14 03:38:00,94.588,94.625,94.588,94.61,145900001.0
2006-11-14 03:39:00,94.605,94.621,94.584,94.587,181300002.0
2006-11-14 03:40:00,94.596,94.623,94.596,94.613,234099999.0
2006-11-14 03:41:00,94.609,94.617,94.587,94.615,277899996.0
2006-11-14 03:42:00,94.623,94.623,94.601,94.61,323700002.0
2006-11-14 03:43:00,94.621,94.623,94.594,94.61,254499998.0
2006-11-14 03:44:00,94.586,94.622,94.558,94.622,158099998.0
2006-11-14 03:45:00,94.596,94.62,94.592,94.62,69400000.0
2006-11-14 03:46:00,94.589,94.616,94.589,94.607,284600002.0
2006-11-14 03:47:00,94.606,94.619,94.593,94.6,226299999.0
2006-11-14 03:48:00,94.598,94.615,94.571,94.594,94399999.0
2006-11-14 03:49:00,94.595,94.6,94.567,94.585,168900000.0
2006-11-14 03:50:00,94.594,94.613,94.584,94.595,240500003.0
2006-11-14 03:51:00,94.615,94.615,94.576,94.578,254800000.0
2006-11-14 03:52:00,94.597,94.615,94.578,94.602,344199996.0
2006-11-14 03:53:00,94.592,94.616,94.592,94.612,211700000.0
2006-11-14 03:54:00,94.594,94.61,94.59,94.604,182900000.0
2006-11-14 03:55:00,94.598,94.598,94.583,94.587,36700000.0
2006-11-14 03:56:00,94.587,94.594,94.553,94.566,245699998.0
2006-11-14 03:57:00,94.591,94.594,94.549,94.549,288999999.0
2006-11-14 03:58:00,94.542,94.574,94.528,94.545,248700005.0
2006-11-14 03:59:00,94.541,94.557,94.523,94.531,253300002.0
2006-11-14 04:00:00,94.546,94.571,94.542,94.565,196600001.0
2006-11-14 04:01:00,94.565,94.573,94.545,94.561,240000000.0
2006-11-14 04:02:00,94.561,94.572,94.545,94.545,178000002.0
2006-11-14 04:03:00,94.557,94.562,94.53,94.55,191099996.0
2006-11-14 04:04:00,94.541,94.559,94.521,94.54,254699999.0
2006-11-14 04:05:00,94.516,94.555,94.514,94.531,306400001.0
2006-11-14 04:06:00,94.537,94.546,94.511,94.534,248700001.0
2006-11-14 04:07:00,94.528,94.547,94.523,94.523,164400001.0
2006-11-14 04:08:00,94.528,94.56,94.513,94.552,411599998.0
2006-11-14 04:09:00,94.551,94.56,94.53,94.53,196000001.0
2006-11-14 04:10:00,94.543,94.565,94.538,94.563,238299998.0
2006-11-14 04:11:00,94.528,94.565,94.528,94.565,182100000.0
2006-11-14 04:12:00,94.563,94.58,94.548,94.571,130700001.0
2006-11-14 04:13:00,94.558,94.574,94.552,94.57,122199998.0
2006-11-14 04:14:00,94.567,94.575,94.554,94.557,123399997.0
2006-11-14 04:15:00,94.571,94.577,94.55,94.565,180399998.0
2006-11-14 04:16:00,94.553,94.57,94.546,94.565,180800001.0
2006-11-14 04:17:00,94.569,94.571,94.546,94.559,194499995.0
2006-11-14 04:18:00,94.571,94.576,94.552,94.552,183300002.0
2006-11-14 04:19:00,94.553,94.574,94.547,94.57,243499998.0
2006-11-14 04:20:00,94.533,94.556,94.51,94.534,413899995.0
2006-11-14 04:21:00,94.548,94.548,94.518,94.537,197599999.0
2006-11-14 04:22:00,94.551,94.556,94.539,94.556,91399999.0
2006-11-14 04:23:00,94.554,94.572,94.554,94.572,68900000.0
2006-11-14 04:24:00,94.55,94.559,94.533,94.539,295099996.0
2006-11-14 04:25:00,94.541,94.555,94.523,94.552,271700002.0
2006-11-14 04:26:00,94.537,94.557,94.533,94.545,247799997.0
2006-11-14 04:27:00,94.548,94.553,94.53,94.533,112400000.0
2006-11-14 04:28:00,94.554,94.566,94.544,94.558,117800000.0
2006-11-14 04:29:00,94.56,94.56,94.54,94.54,74899999.0
2006-11-14 04:30:00,94.542,94.567,94.535,94.548,332099998.0
2006-11-14 04:31:00,94.541,94.555,94.526,94.533,247700004.0
2006-11-14 04:32:00,94.531,94.558,94.528,94.531,304299999.0
2006-11-14 04:33:00,94.526,94.549,94.526,94.54,221300001.0
2006-11-14 04:34:00,94.53,94.548,94.526,94.531,125699999.0
2006-11-14 04:35:00,94.525,94.554,94.525,94.554,247799999.0
2006-11-14 04:36:00,94.553,94.566,94.531,94.543,201899998.0
2006-11-14 04:37:00,94.571,94.571,94.536,94.561,341800000.0
2006-11-14 04:38:00,94.547,94.564,94.531,94.549,338899999.0
2006-11-14 04:39:00,94.55,94.557,94.504,94.524,211399997.0
2006-11-14 04:40:00,94.528,94.544,94.516,94.523,237500003.0
2006-11-14 04:41:00,94.537,94.556,94.524,94.543,209500001.0
2006-11-14 04:42:00,94.532,94.558,94.527,94.557,206799998.0
2006-11-14 04:43:00,94.553,94.562,94.537,94.544,132899999.0
2006-11-14 04:44:00,94.555,94.566,94.547,94.562,152099998.0
2006-11-14 04:45:00,94.562,94.573,94.553,94.553,113400001.0
2006-11-14 04:46:00,94.55,94.572,94.545,94.566,202799999.0
2006-11-14 04:47:00,94.556,94.577,94.55,94.57,219800007.0
2006-11-14 04:48:00,94.575,94.575,94.56,94.56,47800001.0
2006-11-14 04:49:00,94.576,94.576,94.543,94.554,168700001.0
2006-11-14 04:50:00,94.556,94.578,94.554,94.574,295000004.0
2006-11-14 04:51:00,94.569,94.574,94.549,94.55,139799999.0
2006-11-14 04:52:00,94.56,94.58,94.558,94.56,220999996.0
2006-11-14 04:53:00,94.574,94.574,94.55,94.557,282699995.0
2006-11-14 04:54:00,94.58,94.58,94.554,94.555,145799999.0
2006-11-14 04:55:00,94.575,94.58,94.562,94.568,89000000.0
2006-11-14 04:56:00,94.559,94.581,94.552,94.575,254900001.0
2006-11-14 04:57:00,94.564,94.58,94.56,94.575,128100000.0
2006-11-14 04:58:00,94.566,94.57,94.546,94.546,252500000.0
2006-11-14 04:59:00,94.551,94.565,94.534,94.549,158900001.0
2006-11-14 05:00:00,94.538,94.564,94.537,94.564,314900006.0
2006-11-14 05:01:00,94.55,94.55,94.517,94.548,174899999.0
2006-11-14 05:02:00,94.516,94.54,94.493,94.527,226999999.0
2006-11-14 05:03:00,94.545,94.545,94.526,94.54,185799999.0
2006-11-14 05:04:00,94.544,94.549,94.525,94.532,284099997.0
2006-11-14 05:05:00,94.534,94.549,94.518,94.535,246900003.0
2006-11-14 05:06:00,94.548,94.552,94.53,94.548,319199998.0
2006-11-14 05:07:00,94.545,94.545,94.526,94.526,120699995.0
2006-11-14 05:08:00,94.528,94.546,94.52,94.533,213800000.0
2006-11-14 05:09:00,94.564,94.57,94.538,94.538,268199998.0
2006-11-14 05:10:00,94.529,94.553,94.518,94.553,151900003.0
2006-11-14 05:11:00,94.553,94.553,94.518,94.527,167599996.0
2006-11-14 05:12:00,94.556,94.556,94.531,94.553,182099999.0
2006-11-14 05:13:00,94.559,94.559,94.535,94.535,51700000.0
2006-11-14 05:14:00,94.546,94.557,94.533,94.545,126100000.0
2006-11-14 05:15:00,94.54,94.563,94.533,94.555,376199998.0
2006-11-14 05:16:00,94.561,94.572,94.554,94.558,209099997.0
2006-11-14 05:17:00,94.558,94.567,94.546,94.554,67699999.0
2006-11-14 05:18:00,94.572,94.572,94.536,94.545,422600003.0
2006-11-14 05:19:00,94.564,94.564,94.546,94.546,77700000.0
2006-11-14 05:20:00,94.558,94.571,94.558,94.571,50199999.0
2006-11-14 05:21:00,94.575,94.575,94.543,94.543,191299997.0
2006-11-14 05:22:00,94.557,94.58,94.553,94.57,74699999.0
2006-11-14 05:23:00,94.548,94.572,94.548,94.572,76200000.0
2006-11-14 05:24:00,94.566,94.572,94.549,94.557,125799999.0
2006-11-14 05:25:00,94.566,94.574,94.53,94.557,288799999.0
2006-11-14 05:26:00,94.575,94.577,94.552,94.566,179899998.0
2006-11-14 05:27:00,94.566,94.587,94.564,94.567,256000001.0
2006-11-14 05:28:00,94.589,94.589,94.562,94.569,64899999.0
2006-11-14 05:29:00,94.572,94.591,94.565,94.586,131700000.0
2006-11-14 05:30:00,94.586,94.596,94.584,94.594,41099999.0
2006-11-14 05:31:00,94.571,94.592,94.567,94.58,192699999.0
2006-11-14 05:32:00,94.585,94.59,94.57,94.571,267900000.0
2006-11-14 05:33:00,94.585,94.59,94.57,94.579,178800005.0
2006-11-14 05:34:00,94.575,94.587,94.567,94.582,126600002.0
2006-11-14 05:35:00,94.583,94.59,94.561,94.59,207300000.0
2006-11-14 05:36:00,94.581,94.582,94.564,94.572,64900000.0
2006-11-14 05:37:00,94.572,94.585,94.557,94.557,174999999.0
2006-11-14 05:38:00,94.565,94.588,94.565,94.583,160599998.0
2006-11-14 05:39:00,94.562,94.588,94.562,94.584,212999998.0
2006-11-14 05:40:00,94.571,94.587,94.562,94.57,185299999.0
2006-11-14 05:41:00,94.577,94.587,94.559,94.575,321199999.0
2006-11-14 05:42:00,94.588,94.606,94.571,94.58,206699999.0
2006-11-14 05:43:00,94.599,94.599,94.569,94.58,120799999.0
2006-11-14 05:44:00,94.584,94.594,94.567,94.568,193299998.0
2006-11-14 05:45:00,94.578,94.595,94.578,94.579,71799998.0
2006-11-14 05:46:00,94.58,94.609,94.58,94.596,131699996.0
2006-11-14 05:47:00,94.613,94.613,94.545,94.613,194000005.0
2006-11-14 05:48:00,94.61,94.61,94.584,94.584,143699999.0
2006-11-14 05:49:00,94.614,94.631,94.592,94.608,261599996.0
2006-11-14 05:50:00,94.604,94.613,94.585,94.591,153900000.0
2006-11-14 05:51:00,94.617,94.617,94.579,94.605,229700000.0
2006-11-14 05:52:00,94.59,94.617,94.59,94.608,263799999.0
2006-11-14 05:53:00,94.607,94.607,94.586,94.592,212400001.0
2006-11-14 05:54:00,94.588,94.604,94.579,94.582,171699996.0
2006-11-14 05:55:00,94.587,94.598,94.565,94.576,216499995.0
2006-11-14 05:56:00,94.57,94.591,94.57,94.575,67500000.0
2006-11-14 05:57:00,94.584,94.588,94.555,94.57,257699996.0
2006-11-14 05:58:00,94.573,94.59,94.567,94.587,155099999.0
2006-11-14 05:59:00,94.571,94.592,94.564,94.574,239099996.0
2006-11-14 06:00:00,94.591,94.595,94.554,94.557,232399998.0
2006-11-14 06:01:00,94.566,94.595,94.561,94.595,94799997.0
2006-11-14 06:02:00,94.591,94.591,94.558,94.558,184800001.0
2006-11-14 06:03:00,94.567,94.582,94.563,94.578,100700001.0
2006-11-14 06:04:00,94.568,94.595,94.568,94.577,120099999.0
2006-11-14 06:05:00,94.595,94.6,94.576,94.576,317799999.0
2006-11-14 06:06:00,94.59,94.595,94.567,94.579,290199997.0
2006-11-14 06:07:00,94.566,94.588,94.56,94.571,245499999.0
2006-11-14 06:08:00,94.564,94.579,94.547,94.575,278699996.0
2006-11-14 06:09:00,94.579,94.589,94.557,94.579,193000003.0
2006-11-14 06:10:00,94.565,94.589,94.561,94.58,204400002.0
2006-11-14 06:11:00,94.561,94.595,94.546,94.595,152200000.0
2006-11-14 06:12:00,94.572,94.595,94.572,94.595,56600000.0
2006-11-14 06:13:00,94.568,94.605,94.568,94.585,212499999.0
2006-11-14 06:14:00,94.598,94.624,94.598,94.615,155300004.0
2006-11-14 06:15:00,94.602,94.614,94.585,94.585,249299995.0
2006-11-14 06:16:00,94.583,94.609,94.583,94.609,40400000.0
2006-11-14 06:17:00,94.58,94.619,94.58,94.619,210200000.0
2006-11-14 06:18:00,94.597,94.612,94.578,94.608,109899998.0
2006-11-14 06:19:00,94.618,94.639,94.61,94.623,161999998.0
2006-11-14 06:20:00,94.626,94.634,94.599,94.622,286200004.0
2006-11-14 06:21:00,94.613,94.613,94.588,94.613,164600001.0
2006-11-14 06:22:00,94.596,94.615,94.589,94.6,184600002.0
2006-11-14 06:23:00,94.611,94.612,94.596,94.6,28300000.0
2006-11-14 06:24:00,94.609,94.619,94.589,94.589,249299996.0
2006-11-14 06:25:00,94.589,94.619,94.589,94.615,231199996.0
2006-11-14 06:26:00,94.61,94.63,94.609,94.623,161499999.0
2006-11-14 06:27:00,94.633,94.638,94.609,94.638,199500001.0
2006-11-14 06:28:00,94.633,94.65,94.606,94.618,302099993.0
2006-11-14 06:29:00,94.617,94.638,94.616,94.638,156299998.0
2006-11-14 06:30:00,94.643,94.647,94.62,94.632,271500002.0
2006-11-14 06:31:00,94.634,94.637,94.609,94.609,146599999.0
2006-11-14 06:32:00,94.603,94.628,94.603,94.628,51000000.0
2006-11-14 06:33:00,94.604,94.63,94.601,94.63,251700003.0
2006-11-14 06:34:00,94.607,94.624,94.602,94.623,256599998.0
2006-11-14 06:35:00,94.635,94.635,94.601,94.63,211600004.0
2006-11-14 06:36:00,94.615,94.636,94.614,94.627,162599999.0
2006-11-14 06:37:00,94.632,94.633,94.61,94.618,212300001.0
2006-11-14 06:38:00,94.609,94.62,94.58,94.605,198099999.0
2006-11-14 06:39:00,94.619,94.62,94.594,94.614,253200002.0
2006-11-14 06:40:00,94.595,94.625,94.595,94.625,242900004.0
2006-11-14 06:41:00,94.621,94.631,94.604,94.611,189200000.0
2006-11-14 06:42:00,94.628,94.628,94.585,94.594,246100001.0
2006-11-14 06:43:00,94.605,94.623,94.604,94.623,262099994.0
2006-11-14 06:44:00,94.612,94.633,94.59,94.628,186700003.0
2006-11-14 06:45:00,94.593,94.631,94.572,94.613,194699998.0
2006-11-14 06:46:00,94.625,94.634,94.607,94.607,221099995.0
2006-11-14 06:47:00,94.599,94.623,94.59,94.599,183300001.0
2006-11-14 06:48:00,94.636,94.645,94.615,94.628,225399995.0
2006-11-14 06:49:00,94.615,94.642,94.608,94.608,291100004.0
2006-11-14 06:50:00,94.601,94.624,94.592,94.612,157399997.0
2006-11-14 06:51:00,94.593,94.622,94.588,94.622,211299999.0
2006-11-14 06:52:00,94.592,94.611,94.566,94.578,177099998.0
2006-11-14 06:53:00,94.587,94.598,94.564,94.585,257500001.0
2006-11-14 06:54:00,94.594,94.612,94.584,94.593,54700000.0
2006-11-14 06:55:00,94.606,94.61,94.584,94.584,188400002.0
2006-11-14 06:56:00,94.573,94.594,94.564,94.591,313100001.0
2006-11-14 06:57:00,94.599,94.6,94.58,94.6,290999999.0
2006-11-14 06:58:00,94.59,94.604,94.575,94.598,198299999.0
2006-11-14 06:59:00,94.577,94.605,94.577,94.604,187999998.0
2006-11-14 07:00:00,94.583,94.601,94.574,94.592,171800001.0
2006-11-14 07:01:00,94.604,94.617,94.594,94.598,222700000.0
2006-11-14 07:02:00,94.587,94.608,94.584,94.604,160699998.0
2006-11-14 07:03:00,94.592,94.619,94.592,94.619,266100000.0
2006-11-14 07:04:00,94.616,94.622,94.594,94.609,164999999.0
2006-11-14 07:05:00,94.611,94.625,94.604,94.624,299099997.0
2006-11-14 07:06:00,94.588,94.62,94.588,94.597,207400000.0
2006-11-14 07:07:00,94.602,94.618,94.598,94.598,189299997.0
2006-11-14 07:08:00,94.608,94.608,94.579,94.579,153000000.0
2006-11-14 07:09:00,94.59,94.613,94.588,94.609,310300002.0
2006-11-14 07:10:00,94.578,94.596,94.565,94.571,151500001.0
2006-11-14 07:11:00,94.58,94.616,94.58,94.596,191100002.0
2006-11-14 07:12:00,94.605,94.615,94.589,94.589,240400000.0
2006-11-14 07:13:00,94.612,94.613,94.59,94.595,181299998.0
2006-11-14 07:14:00,94.59,94.601,94.573,94.575,360999999.0
2006-11-14 07:15:00,94.597,94.614,94.594,94.612,123800001.0
2006-11-14 07:16:00,94.564,94.604,94.564,94.591,264499999.0
2006-11-14 07:17:00,94.581,94.611,94.568,94.581,210600001.0
2006-11-14 07:18:00,94.588,94.617,94.558,94.558,183600003.0
2006-11-14 07:19:00,94.599,94.608,94.582,94.586,149499999.0
2006-11-14 07:20:00,94.597,94.609,94.583,94.588,120099998.0
2006-11-14 07:21:00,94.603,94.619,94.576,94.582,198500000.0
2006-11-14 07:22:00,94.577,94.595,94.573,94.595,68500000.0
2006-11-14 07:23:00,94.617,94.617,94.583,94.583,260300000.0
2006-11-14 07:24:00,94.584,94.602,94.574,94.587,161899997.0
2006-11-14 07:25:00,94.588,94.606,94.586,94.603,234600002.0
2006-11-14 07:26:00,94.598,94.612,94.572,94.61,198799999.0
2006-11-14 07:27:00,94.595,94.601,94.573,94.581,233599998.0
2006-11-14 07:28:00,94.585,94.605,94.584,94.605,275300002.0
2006-11-14 07:29:00,94.589,94.604,94.574,94.601,217500001.0
2006-11-14 07:30:00,94.597,94.612,94.592,94.592,88300000.0
2006-11-14 07:31:00,94.586,94.611,94.581,94.586,158100000.0
2006-11-14 07:32:00,94.61,94.61,94.59,94.59,102100000.0
2006-11-14 07:33:00,94.609,94.615,94.573,94.6,155199998.0
2006-11-14 07:34:00,94.58,94.609,94.58,94.603,129400002.0
2006-11-14 07:35:00,94.593,94.617,94.588,94.611,272799997.0
2006-11-14 07:36:00,94.607,94.62,94.59,94.607,233599995.0
2006-11-14 07:37:00,94.601,94.618,94.586,94.618,179499998.0
2006-11-14 07:38:00,94.586,94.609,94.584,94.594,137600000.0
2006-11-14 07:39:00,94.61,94.61,94.583,94.592,293499998.0
2006-11-14 07:40:00,94.612,94.614,94.59,94.614,216599998.0
2006-11-14 07:41:00,94.616,94.626,94.598,94.608,153199999.0
2006-11-14 07:42:00,94.605,94.624,94.586,94.609,256199999.0
2006-11-14 07:43:00,94.611,94.638,94.598,94.599,181799998.0
2006-11-14 07:44:00,94.626,94.635,94.609,94.635,123399997.0
2006-11-14 07:45:00,94.627,94.633,94.605,94.609,139399997.0
2006-11-14 07:46:00,94.61,94.638,94.599,94.622,276300004.0
2006-11-14 07:47:00,94.633,94.644,94.61,94.61,185400000.0
2006-11-14 07:48:00,94.624,94.64,94.62,94.635,162699999.0
2006-11-14 07:49:00,94.637,94.649,94.625,94.631,136199998.0
2006-11-14 07:50:00,94.632,94.633,94.609,94.617,151999998.0
2006-11-14 07:51:00,94.635,94.635,94.603,94.603,199599998.0
2006-11-14 07:52:00,94.592,94.622,94.592,94.622,201599996.0
2006-11-14 07:53:00,94.603,94.631,94.599,94.62,240600003.0
2006-11-14 07:54:00,94.608,94.623,94.604,94.617,144200001.0
2006-11-14 07:55:00,94.623,94.629,94.606,94.606,255699994.0
2006-11-14 07:56:00,94.604,94.621,94.604,94.621,41300000.0
2006-11-14 07:57:00,94.602,94.627,94.601,94.617,260599998.0
2006-11-14 07:58:00,94.584,94.604,94.584,94.604,100799999.0
2006-11-14 07:59:00,94.607,94.614,94.591,94.591,162200002.0
2006-11-14 08:00:00,94.607,94.61,94.575,94.591,199899997.0
2006-11-14 08:01:00,94.575,94.603,94.575,94.599,266100003.0
2006-11-14 08:02:00,94.593,94.617,94.588,94.617,102799999.0
2006-11-14 08:03:00,94.612,94.612,94.586,94.586,281499997.0
2006-11-14 08:04:00,94.596,94.603,94.569,94.589,183399998.0
2006-11-14 08:05:00,94.6,94.6,94.579,94.582,243999996.0
2006-11-14 08:06:00,94.579,94.599,94.577,94.593,233300000.0
2006-11-14 08:07:00,94.59,94.602,94.571,94.579,292199997.0
2006-11-14 08:08:00,94.592,94.597,94.572,94.572,174199999.0
2006-11-14 08:09:00,94.56,94.59,94.558,94.59,252300002.0
2006-11-14 08:10:00,94.577,94.585,94.561,94.577,58600000.0
2006-11-14 08:11:00,94.563,94.582,94.545,94.565,186400003.0
2006-11-14 08:12:00,94.543,94.568,94.539,94.548,285300003.0
2006-11-14 08:13:00,94.55,94.565,94.524,94.555,201199996.0
2006-11-14 08:14:00,94.55,94.565,94.534,94.554,248600002.0
2006-11-14 08:15:00,94.553,94.553,94.524,94.524,128099999.0
2006-11-14 08:16:00,94.542,94.562,94.528,94.554,368000000.0
2006-11-14 08:17:00,94.552,94.574,94.541,94.551,179199995.0
2006-11-14 08:18:00,94.563,94.571,94.545,94.545,180799997.0
2006-11-14 08:19:00,94.56,94.56,94.511,94.52,159999998.0
2006-11-14 08:20:00,94.554,94.554,94.518,94.518,148699999.0
2006-11-14 08:21:00,94.548,94.555,94.526,94.541,176499998.0
2006-11-14 08:22:00,94.553,94.561,94.54,94.54,229800001.0
2006-11-14 08:23:00,94.552,94.565,94.536,94.56,252200002.0
2006-11-14 08:24:00,94.548,94.567,94.534,94.552,246399997.0
2006-11-14 08:25:00,94.55,94.565,94.532,94.551,228600002.0
2006-11-14 08:26:00,94.564,94.568,94.544,94.544,221900002.0
2006-11-14 08:27:00,94.532,94.555,94.528,94.553,361699999.0
2006-11-14 08:28:00,94.534,94.56,94.534,94.553,317799998.0
2006-11-14 08:29:00,94.552,94.559,94.529,94.529,144100002.0
2006-11-14 08:30:00,94.544,94.548,94.514,94.516,173500001.0
2006-11-14 08:31:00,94.532,94.541,94.511,94.533,174399996.0
2006-11-14 08:32:00,94.516,94.553,94.507,94.546,306699997.0
2006-11-14 08:33:00,94.552,94.563,94.53,94.55,305399998.0
2006-11-14 08:34:00,94.534,94.551,94.525,94.545,259899997.0
2006-11-14 08:35:00,94.547,94.556,94.534,94.54,208100001.0
2006-11-14 08:36:00,94.526,94.544,94.515,94.543,313099997.0
2006-11-14 08:37:00,94.549,94.556,94.522,94.529,244299997.0
2006-11-14 08:38:00,94.538,94.555,94.534,94.555,203499999.0
2006-11-14 08:39:00,94.513,94.548,94.507,94.548,222699998.0
2006-11-14 08:40:00,94.536,94.562,94.53,94.558,188700002.0
2006-11-14 08:41:00,94.541,94.56,94.541,94.555,129499998.0
2006-11-14 08:42:00,94.56,94.567,94.536,94.567,123799998.0
2006-11-14 08:43:00,94.555,94.567,94.539,94.553,263500002.0
2006-11-14 08:44:00,94.573,94.581,94.542,94.563,194300000.0
2006-11-14 08:45:00,94.566,94.578,94.555,94.572,194999998.0
2006-11-14 08:46:00,94.543,94.561,94.54,94.559,162100002.0
2006-11-14 08:47:00,94.554,94.58,94.543,94.556,248700000.0
2006-11-14 08:48:00,94.573,94.59,94.556,94.568,219900001.0
2006-11-14 08:49:00,94.564,94.603,94.555,94.603,217499998.0
2006-11-14 08:50:00,94.577,94.59,94.554,94.554,239400003.0
2006-11-14 08:51:00,94.555,94.562,94.523,94.523,326199999.0
2006-11-14 08:52:00,94.58,94.58,94.549,94.561,171800002.0
2006-11-14 08:53:00,94.561,94.581,94.542,94.573,279699999.0
2006-11-14 08:54:00,94.578,94.587,94.565,94.568,122300001.0
2006-11-14 08:55:00,94.583,94.6,94.57,94.572,198699999.0
2006-11-14 08:56:00,94.587,94.595,94.565,94.565,237099995.0
2006-11-14 08:57:00,94.573,94.615,94.573,94.615,283000002.0
2006-11-14 08:58:00,94.6,94.615,94.587,94.611,217199998.0
2006-11-14 08:59:00,94.581,94.604,94.573,94.594,46300000.0
2006-11-14 09:00:00,94.595,94.595,94.566,94.588,302799997.0
2006-11-14 09:01:00,94.583,94.589,94.566,94.566,252300000.0
2006-11-14 09:02:00,94.57,94.578,94.54,94.543,227100000.0
2006-11-14 09:03:00,94.543,94.547,94.514,94.514,143500001.0
2006-11-14 09:04:00,94.515,94.553,94.504,94.53,163800001.0
2006-11-14 09:05:00,94.56,94.564,94.528,94.536,255299998.0
2006-11-14 09:06:00,94.539,94.556,94.523,94.543,224900000.0
2006-11-14 09:07:00,94.534,94.552,94.526,94.54,344600000.0
2006-11-14 09:08:00,94.514,94.558,94.514,94.547,152900000.0
2006-11-14 09:09:00,94.539,94.539,94.503,94.52,194700002.0
2006-11-14 09:10:00,94.525,94.543,94.518,94.526,294900000.0
2006-11-14 09:11:00,94.535,94.555,94.522,94.552,428499991.0
2006-11-14 09:12:00,94.529,94.551,94.525,94.545,183899998.0
2006-11-14 09:13:00,94.535,94.55,94.514,94.514,341100004.0
2006-11-14 09:14:00,94.491,94.515,94.489,94.496,312199999.0
2006-11-14 09:15:00,94.503,94.503,94.466,94.483,232499997.0
2006-11-14 09:16:00,94.477,94.483,94.458,94.475,298299993.0
2006-11-14 09:17:00,94.476,94.476,94.44,94.455,210599994.0
2006-11-14 09:18:00,94.491,94.501,94.474,94.489,173099998.0
2006-11-14 09:19:00,94.495,94.501,94.472,94.482,261400006.0
2006-11-14 09:20:00,94.503,94.517,94.491,94.507,299600002.0
2006-11-14 09:21:00,94.489,94.494,94.466,94.469,178000000.0
2006-11-14 09:22:00,94.467,94.496,94.467,94.488,267899996.0
2006-11-14 09:23:00,94.478,94.493,94.459,94.471,214300001.0
2006-11-14 09:24:00,94.475,94.497,94.455,94.466,270000000.0
2006-11-14 09:25:00,94.481,94.5,94.455,94.48,329599995.0
2006-11-14 09:26:00,94.48,94.508,94.48,94.502,163999999.0
2006-11-14 09:27:00,94.499,94.499,94.466,94.466,335400002.0
2006-11-14 09:28:00,94.471,94.498,94.471,94.497,344799999.0
2006-11-14 09:29:00,94.508,94.509,94.466,94.471,263600003.0
2006-11-14 09:30:00,94.468,94.489,94.452,94.472,397800003.0
2006-11-14 09:31:00,94.488,94.495,94.467,94.486,168800001.0
2006-11-14 09:32:00,94.475,94.5,94.475,94.491,197099999.0
2006-11-14 09:33:00,94.493,94.493,94.464,94.47,258900000.0
2006-11-14 09:34:00,94.48,94.493,94.463,94.466,162700000.0
2006-11-14 09:35:00,94.458,94.496,94.458,94.488,219699997.0
2006-11-14 09:36:00,94.485,94.497,94.469,94.486,114000000.0
2006-11-14 09:37:00,94.486,94.491,94.458,94.469,312700003.0
2006-11-14 09:38:00,94.484,94.488,94.458,94.474,290099998.0
2006-11-14 09:39:00,94.466,94.476,94.444,94.476,314900000.0
2006-11-14 09:40:00,94.463,94.477,94.454,94.477,227100001.0
2006-11-14 09:41:00,94.494,94.495,94.468,94.481,244200001.0
2006-11-14 09:42:00,94.476,94.508,94.469,94.508,248599999.0
2006-11-14 09:43:00,94.495,94.501,94.472,94.498,339700003.0
2006-11-14 09:44:00,94.505,94.527,94.495,94.503,262699998.0
2006-11-14 09:45:00,94.506,94.523,94.491,94.52,216199997.0
2006-11-14 09:46:00,94.518,94.55,94.51,94.525,192599999.0
2006-11-14 09:47:00,94.542,94.553,94.526,94.541,175599998.0
2006-11-14 09:48:00,94.55,94.571,94.538,94.554,237000000.0
2006-11-14 09:49:00,94.557,94.582,94.557,94.577,281599999.0
2006-11-14 09:50:00,94.556,94.574,94.55,94.572,331500002.0
2006-11-14 09:51:00,94.55,94.57,94.548,94.556,149700001.0
2006-11-14 09:52:00,94.533,94.562,94.533,94.539,234799995.0
2006-11-14 09:53:00,94.548,94.564,94.537,94.556,188099996.0
2006-11-14 09:54:00,94.556,94.556,94.535,94.539,218199998.0
2006-11-14 09:55:00,94.562,94.577,94.543,94.553,321200002.0
2006-11-14 09:56:00,94.585,94.585,94.559,94.573,200600000.0
2006-11-14 09:57:00,94.582,94.586,94.562,94.562,285000001.0
2006-11-14 09:58:00,94.572,94.601,94.548,94.57,293500002.0
2006-11-14 09:59:00,94.588,94.608,94.574,94.587,197000002.0
2006-11-14 10:00:00,94.567,94.593,94.564,94.576,235399996.0
2006-11-14 10:01:00,94.602,94.609,94.576,94.576,347299999.0
2006-11-14 10:02:00,94.617,94.621,94.595,94.608,168600002.0
2006-11-14 10:03:00,94.621,94.623,94.596,94.599,201199995.0
2006-11-14 10:04:00,94.606,94.625,94.595,94.613,227400005.0
2006-11-14 10:05:00,94.599,94.623,94.59,94.592,150899999.0
2006-11-14 10:06:00,94.597,94.616,94.576,94.576,160999997.0
2006-11-14 10:07:00,94.587,94.606,94.577,94.577,176899995.0
2006-11-14 10:08:00,94.596,94.601,94.573,94.577,165500000.0
2006-11-14 10:09:00,94.568,94.593,94.545,94.565,340999998.0
2006-11-14 10:10:00,94.555,94.594,94.555,94.575,208699999.0
2006-11-14 10:11:00,94.568,94.589,94.567,94.589,249900000.0
2006-11-14 10:12:00,94.587,94.6,94.57,94.57,230399999.0
2006-11-14 10:13:00,94.595,94.624,94.594,94.61,173700000.0
2006-11-14 10:14:00,94.63,94.632,94.601,94.604,327400000.0
2006-11-14 10:15:00,94.624,94.637,94.616,94.633,179499999.0
2006-11-14 10:16:00,94.622,94.645,94.606,94.63,244599999.0
2006-11-14 10:17:00,94.648,94.67,94.638,94.64,143700001.0
2006-11-14 10:18:00,94.644,94.668,94.629,94.646,289600002.0
2006-11-14 10:19:00,94.636,94.646,94.619,94.625,195800000.0
2006-11-14 10:20:00,94.636,94.652,94.604,94.63,387100003.0
2006-11-14 10:21:00,94.605,94.631,94.604,94.619,284699996.0
2006-11-14 10:22:00,94.634,94.65,94.622,94.64,335399999.0
2006-11-14 10:23:00,94.614,94.642,94.614,94.637,252700001.0
2006-11-14 10:24:00,94.639,94.639,94.613,94.619,173100003.0
2006-11-14 10:25:00,94.634,94.654,94.616,94.654,254300000.0
2006-11-14 10:26:00,94.659,94.659,94.63,94.63,248500005.0
2006-11-14 10:27:00,94.651,94.679,94.639,94.658,111599998.0
2006-11-14 10:28:00,94.675,94.688,94.656,94.669,167100001.0
2006-11-14 10:29:00,94.673,94.689,94.663,94.682,147800000.0
2006-11-14 10:30:00,94.688,94.695,94.662,94.662,196099997.0
2006-11-14 10:31:00,94.676,94.69,94.645,94.665,329399999.0
2006-11-14 10:32:00,94.667,94.667,94.641,94.641,50199999.0
2006-11-14 10:33:00,94.653,94.667,94.648,94.665,187799999.0
2006-11-14 10:34:00,94.65,94.669,94.645,94.665,173900000.0
2006-11-14 10:35:00,94.645,94.662,94.637,94.65,82199997.0
2006-11-14 10:36:00,94.65,94.671,94.638,94.648,313600002.0
2006-11-14 10:37:00,94.65,94.676,94.631,94.661,353499998.0
2006-11-14 10:38:00,94.676,94.682,94.659,94.659,198199998.0
2006-11-14 10:39:00,94.692,94.693,94.671,94.671,94700001.0
2006-11-14 10:40:00,94.666,94.699,94.666,94.689,244999999.0
2006-11-14 10:41:00,94.697,94.7,94.673,94.681,273299998.0
2006-11-14 10:42:00,94.703,94.725,94.68,94.71,187500001.0
2006-11-14 10:43:00,94.726,94.735,94.704,94.712,383000004.0
2006-11-14 10:44:00,94.71,94.726,94.689,94.709,225999999.0
2006-11-14 10:45:00,94.724,94.754,94.718,94.74,228599999.0
2006-11-14 10:46:00,94.747,94.761,94.727,94.731,174799999.0
2006-11-14 10:47:00,94.737,94.756,94.731,94.756,237599996.0
2006-11-14 10:48:00,94.745,94.779,94.745,94.769,143800001.0
2006-11-14 10:49:00,94.774,94.783,94.757,94.763,133600002.0
2006-11-14 10:50:00,94.78,94.79,94.759,94.773,187099999.0
2006-11-14 10:51:00,94.758,94.792,94.758,94.788,161199997.0
2006-11-14 10:52:00,94.776,94.779,94.757,94.76,214099996.0
2006-11-14 10:53:00,94.764,94.778,94.745,94.745,209699997.0
2006-11-14 10:54:00,94.747,94.754,94.706,94.749,279000000.0
2006-11-14 10:55:00,94.733,94.765,94.731,94.765,200999998.0
2006-11-14 10:56:00,94.753,94.753,94.722,94.737,226300002.0
2006-11-14 10:57:00,94.755,94.806,94.755,94.806,298100001.0
2006-11-14 10:58:00,94.794,94.83,94.793,94.829,195200000.0
2006-11-14 10:59:00,94.801,94.827,94.801,94.818,243300000.0
2006-11-14 11:00:00,94.817,94.817,94.792,94.814,147600000.0
2006-11-14 11:01:00,94.82,94.822,94.796,94.801,220399998.0
2006-11-14 11:02:00,94.793,94.811,94.777,94.802,210100000.0
2006-11-14 11:03:00,94.809,94.819,94.784,94.797,294599994.0
2006-11-14 11:04:00,94.825,94.835,94.808,94.81,271399993.0
2006-11-14 11:05:00,94.812,94.84,94.807,94.811,400500000.0
2006-11-14 11:06:00,94.814,94.827,94.794,94.821,192700000.0
2006-11-14 11:07:00,94.799,94.815,94.785,94.799,209899998.0
2006-11-14 11:08:00,94.795,94.845,94.795,94.844,141499999.0
2006-11-14 11:09:00,94.859,94.869,94.836,94.836,161000002.0
2006-11-14 11:10:00,94.854,94.873,94.843,94.851,181299999.0
2006-11-14 11:11:00,94.864,94.886,94.844,94.871,283000001.0
2006-11-14 11:12:00,94.876,94.886,94.841,94.853,264300000.0
2006-11-14 11:13:00,94.86,94.862,94.837,94.842,205399999.0
2006-11-14 11:14:00,94.835,94.851,94.823,94.844,357000002.0
2006-11-14 11:15:00,94.809,94.85,94.808,94.831,357800004.0
2006-11-14 11:16:00,94.832,94.833,94.809,94.809,224599998.0
2006-11-14 11:17:00,94.807,94.828,94.804,94.816,108399999.0
2006-11-14 11:18:00,94.818,94.822,94.793,94.8,345299996.0
2006-11-14 11:19:00,94.788,94.808,94.786,94.808,201200000.0
2006-11-14 11:20:00,94.801,94.822,94.793,94.822,231099995.0
2006-11-14 11:21:00,94.8,94.829,94.793,94.829,250200001.0
2006-11-14 11:22:00,94.816,94.837,94.816,94.825,178000002.0
2006-11-14 11:23:00,94.8,94.817,94.785,94.797,319599996.0
2006-11-14 11:24:00,94.786,94.806,94.774,94.803,189200003.0
2006-11-14 11:25:00,94.804,94.811,94.781,94.787,132099999.0
2006-11-14 11:26:00,94.796,94.811,94.777,94.794,298800002.0
2006-11-14 11:27:00,94.774,94.792,94.76,94.789,196900001.0
2006-11-14 11:28:00,94.793,94.796,94.768,94.783,257399997.0
2006-11-14 11:29:00,94.795,94.806,94.772,94.786,288800001.0
2006-11-14 11:30:00,94.77,94.789,94.751,94.77,380799993.0
2006-11-14 11:31:00,94.774,94.777,94.75,94.777,164000002.0
2006-11-14 11:32:00,94.774,94.784,94.758,94.76,293399997.0
2006-11-14 11:33:00,94.762,94.782,94.742,94.742,274300002.0
2006-11-14 11:34:00,94.747,94.776,94.746,94.759,405099999.0
2006-11-14 11:35:00,94.735,94.764,94.735,94.751,234100001.0
2006-11-14 11:36:00,94.73,94.768,94.73,94.762,229999999.0
2006-11-14 11:37:00,94.758,94.763,94.741,94.763,156799996.0
2006-11-14 11:38:00,94.764,94.764,94.742,94.747,192599999.0
2006-11-14 11:39:00,94.763,94.767,94.74,94.753,309299996.0
2006-11-14 11:40:00,94.756,94.793,94.737,94.793,381600006.0
2006-11-14 11:41:00,94.796,94.796,94.76,94.76,307499996.0
2006-11-14 11:42:00,94.772,94.782,94.757,94.765,253899995.0
2006-11-14 11:43:00,94.791,94.801,94.771,94.777,247900001.0
2006-11-14 11:44:00,94.781,94.798,94.766,94.775,321100004.0
2006-11-14 11:45:00,94.785,94.832,94.774,94.82,271799996.0
2006-11-14 11:46:00,94.828,94.828,94.801,94.811,161099999.0
2006-11-14 11:47:00,94.824,94.824,94.797,94.808,298299997.0
2006-11-14 11:48:00,94.785,94.814,94.784,94.803,263700001.0
2006-11-14 11:49:00,94.765,94.801,94.764,94.782,344100005.0
2006-11-14 11:50:00,94.772,94.797,94.77,94.783,235799999.0
2006-11-14 11:51:00,94.76,94.783,94.756,94.777,218900000.0
2006-11-14 11:52:00,94.791,94.805,94.772,94.79,263599995.0
2006-11-14 11:53:00,94.805,94.805,94.773,94.787,206700000.0
2006-11-14 11:54:00,94.79,94.79,94.765,94.765,227800002.0
2006-11-14 11:55:00,94.777,94.777,94.736,94.736,148399999.0
2006-11-14 11:56:00,94.741,94.764,94.727,94.764,245000003.0
2006-11-14 11:57:00,94.764,94.78,94.746,94.763,124599999.0
2006-11-14 11:58:00,94.752,94.81,94.752,94.805,207299998.0
2006-11-14 11:59:00,94.785,94.805,94.778,94.797,298299999.0
2006-11-14 12:00:00,94.782,94.782,94.734,94.757,289300002.0
2006-11-14 12:01:00,94.765,94.78,94.75,94.754,235399998.0
2006-11-14 12:02:00,94.742,94.771,94.721,94.765,185999996.0
2006-11-14 12:03:00,94.744,94.761,94.734,94.744,260300001.0
2006-11-14 12:04:00,94.729,94.75,94.719,94.748,356100001.0
2006-11-14 12:05:00,94.722,94.741,94.714,94.716,215100001.0
2006-11-14 12:06:00,94.72,94.73,94.702,94.716,272699998.0
2006-11-14 12:07:00,94.718,94.718,94.694,94.694,274800000.0
2006-11-14 12:08:00,94.699,94.725,94.699,94.72,188400004.0
2006-11-14 12:09:00,94.71,94.721,94.696,94.702,172799999.0
2006-11-14 12:10:00,94.727,94.743,94.71,94.723,244099999.0
2006-11-14 12:11:00,94.746,94.758,94.728,94.732,292199995.0
2006-11-14 12:12:00,94.72,94.756,94.72,94.748,311999995.0
2006-11-14 12:13:00,94.767,94.767,94.73,94.73,254199998.0
2006-11-14 12:14:00,94.753,94.766,94.74,94.754,348600003.0
2006-11-14 12:15:00,94.738,94.756,94.712,94.721,258100000.0
2006-11-14 12:16:00,94.712,94.713,94.69,94.693,253299995.0
2006-11-14 12:17:00,94.704,94.731,94.699,94.716,262600006.0
2006-11-14 12:18:00,94.708,94.724,94.694,94.716,226699997.0
2006-11-14 12:19:00,94.704,94.732,94.704,94.725,167899999.0
2006-11-14 12:20:00,94.699,94.723,94.691,94.698,236699999.0
2006-11-14 12:21:00,94.683,94.703,94.661,94.674,416099994.0
2006-11-14 12:22:00,94.652,94.673,94.652,94.67,55600000.0
2006-11-14 12:23:00,94.683,94.683,94.658,94.664,164500000.0
2006-11-14 12:24:00,94.687,94.698,94.672,94.681,167499998.0
2006-11-14 12:25:00,94.683,94.697,94.665,94.669,122500000.0
2006-11-14 12:26:00,94.693,94.707,94.682,94.698,154999998.0
2006-11-14 12:27:00,94.687,94.702,94.675,94.683,260200001.0
2006-11-14 12:28:00,94.705,94.711,94.686,94.686,286400003.0
2006-11-14 12:29:00,94.704,94.712,94.685,94.7,364199997.0
2006-11-14 12:30:00,94.683,94.718,94.683,94.718,172700001.0
2006-11-14 12:31:00,94.721,94.729,94.699,94.714,202800002.0
2006-11-14 12:32:00,94.715,94.716,94.696,94.702,271499997.0
2006-11-14 12:33:00,94.7,94.707,94.683,94.693,312000001.0
2006-11-14 12:34:00,94.701,94.713,94.693,94.707,113000000.0
2006-11-14 12:35:00,94.696,94.717,94.694,94.717,167000003.0
2006-11-14 12:36:00,94.699,94.721,94.693,94.719,279800002.0
2006-11-14 12:37:00,94.719,94.726,94.707,94.713,46999999.0
2006-11-14 12:38:00,94.726,94.726,94.7,94.703,278200002.0
2006-11-14 12:39:00,94.689,94.708,94.68,94.707,187899998.0
2006-11-14 12:40:00,94.708,94.717,94.681,94.693,224499998.0
2006-11-14 12:41:00,94.693,94.709,94.689,94.709,193899999.0
2006-11-14 12:42:00,94.701,94.729,94.68,94.729,155200000.0
2006-11-14 12:43:00,94.725,94.733,94.706,94.733,277400000.0
2006-11-14 12:44:00,94.74,94.762,94.727,94.742,206700000.0
2006-11-14 12:45:00,94.725,94.752,94.722,94.745,337500004.0
2006-11-14 12:46:00,94.722,94.743,94.72,94.743,356199997.0
2006-11-14 12:47:00,94.729,94.753,94.729,94.745,151399997.0
2006-11-14 12:48:00,94.737,94.758,94.735,94.754,352300002.0
2006-11-14 12:49:00,94.733,94.752,94.727,94.752,184700001.0
2006-11-14 12:50:00,94.732,94.758,94.732,94.741,238199998.0
2006-11-14 12:51:00,94.73,94.731,94.709,94.72,310799996.0
2006-11-14 12:52:00,94.707,94.73,94.703,94.729,256399998.0
2006-11-14 12:53:00,94.721,94.731,94.673,94.729,294099998.0
2006-11-14 12:54:00,94.726,94.728,94.706,94.706,72800000.0
2006-11-14 12:55:00,94.695,94.716,94.686,94.712,223899996.0
2006-11-14 12:56:00,94.705,94.732,94.684,94.714,122700002.0
2006-11-14 12:57:00,94.721,94.742,94.709,94.74,137099999.0
2006-11-14 12:58:00,94.738,94.753,94.726,94.733,314599998.0
2006-11-14 12:59:00,94.735,94.751,94.719,94.743,248600000.0
2006-11-14 13:00:00,94.751,94.751,94.714,94.714,351199997.0
2006-11-14 13:01:00,94.733,94.733,94.703,94.72,257999998.0
2006-11-14 13:02:00,94.72,94.743,94.707,94.723,262200002.0
2006-11-14 13:03:00,94.742,94.749,94.726,94.745,232000001.0
2006-11-14 13:04:00,94.743,94.743,94.71,94.717,191200000.0
2006-11-14 13:05:00,94.717,94.733,94.709,94.725,124300001.0
2006-11-14 13:06:00,94.723,94.74,94.705,94.735,262300001.0
2006-11-14 13:07:00,94.711,94.739,94.707,94.728,284899999.0
2006-11-14 13:08:00,94.734,94.734,94.717,94.722,167199999.0
2006-11-14 13:09:00,94.702,94.73,94.702,94.725,294199999.0
2006-11-14 13:10:00,94.716,94.731,94.708,94.731,186399997.0
2006-11-14 13:11:00,94.716,94.737,94.713,94.714,203200000.0
2006-11-14 13:12:00,94.735,94.746,94.715,94.723,327300003.0
2006-11-14 13:13:00,94.726,94.745,94.716,94.728,157500002.0
2006-11-14 13:14:00,94.725,94.748,94.717,94.73,398199999.0
2006-11-14 13:15:00,94.71,94.736,94.698,94.718,291600001.0
2006-11-14 13:16:00,94.716,94.716,94.696,94.702,133100000.0
2006-11-14 13:17:00,94.703,94.714,94.662,94.693,168099999.0
2006-11-14 13:18:00,94.69,94.707,94.683,94.689,65000000.0
2006-11-14 13:19:00,94.682,94.71,94.682,94.697,320500002.0
2006-11-14 13:20:00,94.671,94.69,94.65,94.65,241699997.0
2006-11-14 13:21:00,94.667,94.674,94.643,94.643,133199998.0
2006-11-14 13:22:00,94.655,94.666,94.632,94.636,186400002.0
2006-11-14 13:23:00,94.655,94.668,94.64,94.655,290600002.0
2006-11-14 13:24:00,94.652,94.666,94.644,94.644,177300000.0
2006-11-14 13:25:00,94.637,94.655,94.627,94.654,273100003.0
2006-11-14 13:26:00,94.656,94.685,94.649,94.685,191499997.0
2006-11-14 13:27:00,94.684,94.686,94.653,94.653,212099998.0
2006-11-14 13:28:00,94.674,94.692,94.666,94.69,231500000.0
2006-11-14 13:29:00,94.678,94.693,94.661,94.679,198800000.0
2006-11-14 13:30:00,94.683,94.683,94.651,94.663,168300000.0
2006-11-14 13:31:00,94.67,94.68,94.657,94.664,282999998.0
2006-11-14 13:32:00,94.658,94.672,94.641,94.661,209000003.0
2006-11-14 13:33:00,94.645,94.663,94.628,94.659,276699995.0
2006-11-14 13:34:00,94.65,94.67,94.644,94.646,202400002.0
2006-11-14 13:35:00,94.662,94.662,94.632,94.648,286100001.0
2006-11-14 13:36:00,94.637,94.658,94.635,94.646,283099993.0
2006-11-14 13:37:00,94.651,94.652,94.622,94.63,211100000.0
2006-11-14 13:38:00,94.636,94.65,94.604,94.623,233299997.0
2006-11-14 13:39:00,94.625,94.64,94.615,94.64,185599999.0
2006-11-14 13:40:00,94.626,94.638,94.619,94.635,200399999.0
2006-11-14 13:41:00,94.632,94.632,94.606,94.611,277099998.0
2006-11-14 13:42:00,94.611,94.637,94.607,94.627,201999999.0
2006-11-14 13:43:00,94.619,94.632,94.605,94.618,219900004.0
2006-11-14 13:44:00,94.624,94.633,94.613,94.613,124699997.0
2006-11-14 13:45:00,94.628,94.635,94.606,94.606,210699998.0
2006-11-14 13:46:00,94.626,94.626,94.605,94.607,101299999.0
2006-11-14 13:47:00,94.605,94.64,94.605,94.63,356799999.0
2006-11-14 13:48:00,94.613,94.614,94.586,94.586,136500001.0
2006-11-14 13:49:00,94.607,94.615,94.589,94.591,216700000.0
2006-11-14 13:50:00,94.599,94.614,94.583,94.599,409000003.0
2006-11-14 13:51:00,94.589,94.619,94.589,94.592,306299993.0
2006-11-14 13:52:00,94.581,94.613,94.581,94.604,202500005.0
2006-11-14 13:53:00,94.599,94.613,94.581,94.598,370199999.0
2006-11-14 13:54:00,94.585,94.612,94.58,94.594,241499999.0
2006-11-14 13:55:00,94.607,94.617,94.592,94.592,162699999.0
2006-11-14 13:56:00,94.603,94.617,94.589,94.604,192200000.0
2006-11-14 13:57:00,94.599,94.614,94.585,94.613,221799998.0
2006-11-14 13:58:00,94.602,94.617,94.589,94.604,119600000.0
2006-11-14 13:59:00,94.601,94.62,94.592,94.605,143699999.0
2006-11-14 14:00:00,94.595,94.613,94.586,94.603,304700001.0
2006-11-14 14:01:00,94.592,94.608,94.582,94.608,207500000.0
2006-11-14 14:02:00,94.579,94.603,94.571,94.582,276900002.0
2006-11-14 14:03:00,94.587,94.599,94.574,94.594,370500004.0
2006-11-14 14:04:00,94.585,94.607,94.571,94.59,365500002.0
2006-11-14 14:05:00,94.583,94.605,94.574,94.592,204600001.0
2006-11-14 14:06:00,94.587,94.589,94.567,94.574,327099996.0
2006-11-14 14:07:00,94.563,94.581,94.553,94.571,190599999.0
2006-11-14 14:08:00,94.573,94.581,94.551,94.581,136399999.0
2006-11-14 14:09:00,94.57,94.57,94.549,94.55,187299997.0
2006-11-14 14:10:00,94.561,94.576,94.527,94.558,150499999.0
2006-11-14 14:11:00,94.57,94.573,94.546,94.555,265700000.0
2006-11-14 14:12:00,94.558,94.571,94.547,94.565,119700001.0
2006-11-14 14:13:00,94.575,94.585,94.556,94.556,196499997.0
2006-11-14 14:14:00,94.563,94.574,94.557,94.571,44799999.0
2006-11-14 14:15:00,94.571,94.576,94.551,94.564,238599999.0
2006-11-14 14:16:00,94.541,94.572,94.541,94.572,129099997.0
2006-11-14 14:17:00,94.57,94.57,94.549,94.549,71100000.0
2006-11-14 14:18:00,94.56,94.58,94.549,94.573,322200001.0
2006-11-14 14:19:00,94.568,94.583,94.559,94.574,388700003.0
2006-11-14 14:20:00,94.579,94.584,94.556,94.556,138299999.0
2006-11-14 14:21:00,94.554,94.57,94.539,94.57,234499997.0
2006-11-14 14:22:00,94.549,94.582,94.549,94.574,128200000.0
2006-11-14 14:23:00,94.554,94.581,94.548,94.577,341699997.0
2006-11-14 14:24:00,94.561,94.585,94.549,94.577,277399997.0
2006-11-14 14:25:00,94.564,94.582,94.548,94.566,191800001.0
2006-11-14 14:26:00,94.569,94.594,94.563,94.578,127000000.0
2006-11-14 14:27:00,94.584,94.595,94.567,94.585,256999997.0
2006-11-14 14:28:00,94.579,94.579,94.545,94.561,164699999.0
2006-11-14 14:29:00,94.573,94.587,94.562,94.575,301100002.0
2006-11-14 14:30:00,94.578,94.59,94.543,94.543,201299999.0
2006-11-14 14:31:00,94.569,94.579,94.509,94.556,340700002.0
2006-11-14 14:32:00,94.55,94.578,94.55,94.574,186200000.0
2006-11-14 14:33:00,94.572,94.572,94.554,94.556,115300002.0
2006-11-14 14:34:00,94.573,94.577,94.545,94.55,214999997.0
2006-11-14 14:35:00,94.58,94.58,94.551,94.559,261899999.0
2006-11-14 14:36:00,94.568,94.576,94.546,94.559,282299999.0
2006-11-14 14:37:00,94.581,94.581,94.545,94.545,84499998.0
2006-11-14 14:38:00,94.565,94.575,94.545,94.562,75799999.0
2006-11-14 14:39:00,94.567,94.567,94.534,94.541,174499999.0
2006-11-14 14:40:00,94.571,94.571,94.546,94.555,244099995.0
2006-11-14 14:41:00,94.554,94.577,94.55,94.572,286200002.0
2006-11-14 14:42:00,94.565,94.576,94.547,94.563,251199998.0
2006-11-14 14:43:00,94.564,94.575,94.549,94.569,208600000.0
2006-11-14 14:44:00,94.554,94.576,94.543,94.576,245999999.0
2006-11-14 14:45:00,94.543,94.565,94.534,94.565,237099999.0
2006-11-14 14:46:00,94.538,94.576,94.538,94.576,194000005.0
2006-11-14 14:47:00,94.578,94.578,94.533,94.542,119000000.0
2006-11-14 14:48:00,94.541,94.568,94.541,94.568,183799998.0
2006-11-14 14:49:00,94.558,94.574,94.546,94.546,212299999.0
2006-11-14 14:50:00,94.566,94.566,94.53,94.54,275999997.0
2006-11-14 14:51:00,94.569,94.576,94.548,94.548,299499997.0
2006-11-14 14:52:00,94.565,94.576,94.552,94.553,228400000.0
2006-11-14 14:53:00,94.545,94.569,94.545,94.564,310099997.0
2006-11-14 14:54:00,94.562,94.562,94.527,94.538,255199998.0
2006-11-14 14:55:00,94.562,94.568,94.539,94.54,269200000.0
2006-11-14 14:56:00,94.557,94.564,94.543,94.563,240200001.0
2006-11-14 14:57:00,94.542,94.555,94.522,94.547,223199996.0
2006-11-14 14:58:00,94.537,94.555,94.526,94.547,119600001.0
2006-11-14 14:59:00,94.535,94.556,94.497,94.547,248599996.0
2006-11-14 15:00:00,94.543,94.543,94.518,94.518,187600001.0
2006-11-14 15:01:00,94.545,94.552,94.528,94.54,115099999.0
2006-11-14 15:02:00,94.547,94.555,94.528,94.54,241900004.0
2006-11-14 15:03:00,94.545,94.545,94.518,94.536,101700000.0
2006-11-14 15:04:00,94.525,94.553,94.524,94.548,154599999.0
2006-11-14 15:05:00,94.534,94.549,94.525,94.548,214700002.0
2006-11-14 15:06:00,94.537,94.544,94.525,94.544,137500000.0
2006-11-14 15:07:00,94.553,94.557,94.539,94.541,70300000.0
2006-11-14 15:08:00,94.555,94.555,94.531,94.548,159500000.0
2006-11-14 15:09:00,94.557,94.563,94.549,94.563,30299999.0
2006-11-14 15:10:00,94.56,94.56,94.533,94.541,259099998.0
2006-11-14 15:11:00,94.538,94.55,94.518,94.535,99099999.0
2006-11-14 15:12:00,94.548,94.548,94.519,94.531,200100000.0
2006-11-14 15:13:00,94.517,94.533,94.51,94.529,297500004.0
2006-11-14 15:14:00,94.53,94.531,94.506,94.518,364400003.0
2006-11-14 15:15:00,94.497,94.528,94.489,94.528,285399999.0
2006-11-14 15:16:00,94.499,94.532,94.498,94.531,383200002.0
2006-11-14 15:17:00,94.533,94.535,94.512,94.522,407200000.0
2006-11-14 15:18:00,94.525,94.53,94.511,94.515,185200000.0
2006-11-14 15:19:00,94.523,94.535,94.508,94.527,334500004.0
2006-11-14 15:20:00,94.534,94.546,94.513,94.522,294499996.0
2006-11-14 15:21:00,94.527,94.543,94.502,94.526,141300000.0
2006-11-14 15:22:00,94.519,94.554,94.491,94.554,185500000.0
2006-11-14 15:23:00,94.539,94.562,94.538,94.554,400700002.0
2006-11-14 15:24:00,94.554,94.554,94.521,94.525,309299998.0
2006-11-14 15:25:00,94.529,94.551,94.521,94.551,420400003.0
2006-11-14 15:26:00,94.542,94.55,94.516,94.532,179199999.0
2006-11-14 15:27:00,94.543,94.575,94.543,94.567,300700006.0
2006-11-14 15:28:00,94.568,94.579,94.55,94.555,179100001.0
2006-11-14 15:29:00,94.551,94.571,94.535,94.55,451700001.0
2006-11-14 15:30:00,94.563,94.577,94.527,94.527,238999998.0
2006-11-14 15:31:00,94.515,94.542,94.512,94.527,290999997.0
2006-11-14 15:32:00,94.547,94.549,94.52,94.544,347999995.0
2006-11-14 15:33:00,94.558,94.592,94.554,94.592,161499999.0
2006-11-14 15:34:00,94.606,94.633,94.576,94.578,215300000.0
2006-11-14 15:35:00,94.594,94.618,94.585,94.597,344700002.0
2006-11-14 15:36:00,94.574,94.599,94.534,94.582,332300001.0
2006-11-14 15:37:00,94.596,94.603,94.577,94.591,174900000.0
2006-11-14 15:38:00,94.586,94.607,94.565,94.589,178399998.0
2006-11-14 15:39:00,94.616,94.632,94.599,94.605,302899994.0
2006-11-14 15:40:00,94.62,94.62,94.578,94.583,227800001.0
2006-11-14 15:41:00,94.596,94.602,94.576,94.586,187299998.0
2006-11-14 15:42:00,94.602,94.614,94.584,94.608,313599998.0
2006-11-14 15:43:00,94.587,94.612,94.587,94.597,248999999.0
2006-11-14 15:44:00,94.598,94.606,94.57,94.589,224800001.0
2006-11-14 15:45:00,94.58,94.598,94.574,94.596,211099998.0
2006-11-14 15:46:00,94.596,94.6,94.571,94.573,211399998.0
2006-11-14 15:47:00,94.574,94.588,94.555,94.562,257900001.0
2006-11-14 15:48:00,94.562,94.591,94.562,94.591,162300001.0
2006-11-14 15:49:00,94.588,94.59,94.567,94.573,217399996.0
2006-11-14 15:50:00,94.592,94.608,94.575,94.591,197899997.0
2006-11-14 15:51:00,94.621,94.621,94.593,94.594,272500000.0
2006-11-14 15:52:00,94.606,94.615,94.584,94.612,314599999.0
2006-11-14 15:53:00,94.595,94.621,94.59,94.597,220000000.0
2006-11-14 15:54:00,94.61,94.61,94.56,94.56,122900000.0
2006-11-14 15:55:00,94.615,94.618,94.59,94.603,186500000.0
2006-11-14 15:56:00,94.625,94.625,94.58,94.595,188000002.0
2006-11-14 15:57:00,94.605,94.633,94.604,94.628,226599998.0
2006-11-14 15:58:00,94.631,94.631,94.613,94.63,193699999.0
2006-11-14 15:59:00,94.625,94.643,94.603,94.626,221500000.0
2006-11-14 16:00:00,94.62,94.664,94.62,94.662,228599998.0
2006-11-14 16:01:00,94.637,94.664,94.637,94.659,295800003.0
2006-11-14 16:02:00,94.65,94.65,94.62,94.63,210200001.0
2006-11-14 16:03:00,94.641,94.641,94.625,94.625,20800000.0
2006-11-14 16:04:00,94.634,94.647,94.616,94.632,339800004.0
2006-11-14 16:05:00,94.608,94.644,94.603,94.635,206000003.0
2006-11-14 16:06:00,94.625,94.645,94.612,94.645,205999999.0
2006-11-14 16:07:00,94.618,94.636,94.609,94.633,128699999.0
2006-11-14 16:08:00,94.636,94.648,94.631,94.646,193500000.0
2006-11-14 16:09:00,94.648,94.656,94.625,94.625,165100000.0
2006-11-14 16:10:00,94.643,94.651,94.625,94.651,203699995.0
2006-11-14 16:11:00,94.657,94.657,94.635,94.656,277500004.0
2006-11-14 16:12:00,94.638,94.654,94.627,94.654,189299998.0
2006-11-14 16:13:00,94.643,94.664,94.608,94.648,241700003.0
2006-11-14 16:14:00,94.643,94.651,94.622,94.635,207899998.0
2006-11-14 16:15:00,94.651,94.653,94.624,94.624,221600000.0
2006-11-14 16:16:00,94.63,94.642,94.618,94.638,294300002.0
2006-11-14 16:17:00,94.619,94.641,94.589,94.621,170200000.0
2006-11-14 16:18:00,94.627,94.642,94.614,94.633,269800001.0
2006-11-14 16:19:00,94.618,94.632,94.598,94.615,273499997.0
2006-11-14 16:20:00,94.606,94.609,94.567,94.578,277899999.0
2006-11-14 16:21:00,94.583,94.588,94.564,94.571,282000000.0
2006-11-14 16:22:00,94.576,94.576,94.555,94.555,206899999.0
2006-11-14 16:23:00,94.542,94.565,94.537,94.548,294599996.0
2006-11-14 16:24:00,94.561,94.571,94.546,94.546,226899998.0
2006-11-14 16:25:00,94.546,94.555,94.519,94.555,121000000.0
2006-11-14 16:26:00,94.541,94.563,94.53,94.552,232400002.0
2006-11-14 16:27:00,94.541,94.555,94.517,94.528,366099994.0
2006-11-14 16:28:00,94.518,94.551,94.518,94.551,158299994.0
2006-11-14 16:29:00,94.54,94.55,94.523,94.526,272599998.0
2006-11-14 16:30:00,94.544,94.544,94.513,94.52,208799997.0
2006-11-14 16:31:00,94.529,94.545,94.506,94.533,208600000.0
2006-11-14 16:32:00,94.527,94.539,94.506,94.506,161200000.0
2006-11-14 16:33:00,94.501,94.525,94.5,94.514,167400003.0
2006-11-14 16:34:00,94.488,94.517,94.488,94.517,103599997.0
2006-11-14 16:35:00,94.523,94.545,94.513,94.525,188199999.0
2006-11-14 16:36:00,94.548,94.563,94.532,94.538,297899996.0
2006-11-14 16:37:00,94.54,94.563,94.531,94.563,333599998.0
2006-11-14 16:38:00,94.553,94.583,94.553,94.577,268999998.0
2006-11-14 16:39:00,94.549,94.568,94.544,94.56,96599999.0
2006-11-14 16:40:00,94.563,94.563,94.517,94.517,194999999.0
2006-11-14 16:41:00,94.514,94.514,94.484,94.484,222399997.0
2006-11-14 16:42:00,94.504,94.519,94.484,94.503,275299995.0
2006-11-14 16:43:00,94.494,94.53,94.494,94.513,333100000.0
2006-11-14 16:44:00,94.502,94.521,94.497,94.514,335300001.0
2006-11-14 16:45:00,94.51,94.516,94.491,94.496,267199999.0
2006-11-14 16:46:00,94.505,94.518,94.491,94.514,125199999.0
2006-11-14 16:47:00,94.523,94.527,94.499,94.499,264600001.0
2006-11-14 16:48:00,94.498,94.521,94.489,94.512,332999999.0
2006-11-14 16:49:00,94.486,94.51,94.481,94.507,234499995.0
2006-11-14 16:50:00,94.512,94.512,94.487,94.487,103100000.0
2006-11-14 16:51:00,94.486,94.507,94.465,94.492,179099998.0
2006-11-14 16:52:00,94.505,94.515,94.484,94.494,389500005.0
2006-11-14 16:53:00,94.517,94.518,94.493,94.493,243999999.0
2006-11-14 16:54:00,94.506,94.513,94.487,94.487,256500003.0
2006-11-14 16:55:00,94.493,94.507,94.474,94.474,315800000.0
2006-11-14 16:56:00,94.495,94.508,94.49,94.508,178000000.0
2006-11-14 16:57:00,94.512,94.512,94.479,94.483,223699999.0
2006-11-14 16:58:00,94.485,94.501,94.465,94.482,205099999.0
2006-11-14 16:59:00,94.453,94.478,94.426,94.445,366699995.0
2006-11-14 17:00:00,94.459,94.469,94.436,94.439,349800001.0
2006-11-14 17:01:00,94.458,94.498,94.427,94.477,155900000.0
2006-11-14 17:02:00,94.513,94.537,94.502,94.507,178200003.0
2006-11-14 17:03:00,94.503,94.526,94.49,94.519,181499998.0
2006-11-14 17:04:00,94.523,94.523,94.487,94.487,199099998.0
2006-11-14 17:05:00,94.491,94.511,94.484,94.497,313400002.0
2006-11-14 17:06:00,94.485,94.5,94.463,94.469,306600002.0
2006-11-14 17:07:00,94.463,94.495,94.455,94.478,261199999.0
2006-11-14 17:08:00,94.499,94.514,94.487,94.502,246000003.0
2006-11-14 17:09:00,94.486,94.507,94.478,94.507,173699997.0
2006-11-14 17:10:00,94.454,94.478,94.438,94.449,200100001.0
2006-11-14 17:11:00,94.442,94.442,94.408,94.414,194099998.0
2006-11-14 17:12:00,94.41,94.431,94.399,94.405,207200000.0
2006-11-14 17:13:00,94.409,94.432,94.403,94.43,164599996.0
2006-11-14 17:14:00,94.426,94.446,94.413,94.438,409999997.0
2006-11-14 17:15:00,94.409,94.43,94.405,94.42,198600000.0
2006-11-14 17:16:00,94.418,94.429,94.394,94.414,234700000.0
2006-11-14 17:17:00,94.426,94.429,94.403,94.417,193000002.0
2006-11-14 17:18:00,94.416,94.435,94.403,94.419,201000001.0
2006-11-14 17:19:00,94.405,94.431,94.404,94.421,228399996.0
2006-11-14 17:20:00,94.427,94.429,94.408,94.428,255000001.0
2006-11-14 17:21:00,94.418,94.433,94.391,94.409,161599999.0
2006-11-14 17:22:00,94.426,94.428,94.403,94.403,235400000.0
2006-11-14 17:23:00,94.404,94.425,94.397,94.423,132599997.0
2006-11-14 17:24:00,94.398,94.435,94.397,94.411,189199999.0
2006-11-14 17:25:00,94.403,94.42,94.392,94.413,128399999.0
2006-11-14 17:26:00,94.415,94.426,94.398,94.413,243199992.0
2006-11-14 17:27:00,94.415,94.433,94.41,94.427,184199999.0
2006-11-14 17:28:00,94.438,94.444,94.419,94.429,242299997.0
2006-11-14 17:29:00,94.442,94.442,94.411,94.421,206000000.0
2006-11-14 17:30:00,94.418,94.438,94.415,94.434,277300006.0
2006-11-14 17:31:00,94.431,94.452,94.418,94.424,177599999.0
2006-11-14 17:32:00,94.42,94.437,94.397,94.424,365500001.0
2006-11-14 17:33:00,94.432,94.438,94.412,94.412,251200000.0
2006-11-14 17:34:00,94.425,94.444,94.422,94.431,104899998.0
2006-11-14 17:35:00,94.433,94.433,94.408,94.408,174399998.0
2006-11-14 17:36:00,94.413,94.425,94.397,94.397,214599996.0
2006-11-14 17:37:00,94.401,94.411,94.382,94.386,219099999.0
2006-11-14 17:38:00,94.407,94.407,94.384,94.387,196999999.0
2006-11-14 17:39:00,94.402,94.41,94.379,94.408,321300002.0
2006-11-14 17:40:00,94.402,94.41,94.384,94.397,166899998.0
2006-11-14 17:41:00,94.375,94.413,94.375,94.393,337800005.0
2006-11-14 17:42:00,94.419,94.429,94.406,94.41,217600000.0
2006-11-14 17:43:00,94.425,94.451,94.407,94.43,328899998.0
2006-11-14 17:44:00,94.453,94.466,94.434,94.452,211099999.0
2006-11-14 17:45:00,94.455,94.472,94.452,94.465,326899999.0
2006-11-14 17:46:00,94.45,94.463,94.437,94.461,272899999.0
2006-11-14 17:47:00,94.462,94.472,94.44,94.456,357700003.0
2006-11-14 17:48:00,94.475,94.482,94.443,94.443,255400000.0
2006-11-14 17:49:00,94.463,94.485,94.443,94.45,230999998.0
2006-11-14 17:50:00,94.458,94.479,94.451,94.473,266999991.0
2006-11-14 17:51:00,94.444,94.471,94.441,94.471,252999999.0
2006-11-14 17:52:00,94.492,94.5,94.478,94.485,219400001.0
2006-11-14 17:53:00,94.499,94.515,94.477,94.484,251900000.0
2006-11-14 17:54:00,94.498,94.505,94.473,94.491,130299998.0
2006-11-14 17:55:00,94.49,94.51,94.483,94.51,184000002.0
2006-11-14 17:56:00,94.516,94.522,94.498,94.52,264300000.0
2006-11-14 17:57:00,94.526,94.526,94.495,94.496,203300000.0
2006-11-14 17:58:00,94.51,94.52,94.491,94.503,165600000.0
2006-11-14 17:59:00,94.511,94.542,94.511,94.542,173199998.0
2006-11-14 18:00:00,94.547,94.56,94.531,94.532,265900001.0
2006-11-14 18:01:00,94.505,94.544,94.501,94.533,1937499990.0
2006-11-14 18:03:00,94.55,94.56,94.54,94.54,1896799999.0
2006-11-14 18:04:00,94.55,94.55,94.53,94.53,1896799999.0
2006-11-14 18:05:00,94.54,94.54,94.53,94.53,1896799999.0
2006-11-14 18:06:00,94.54,94.54,94.53,94.53,1896799999.0
2006-11-14 18:07:00,94.54,94.55,94.54,94.54,1896799999.0
2006-11-14 18:08:00,94.53,94.54,94.53,94.54,1896799999.0
2006-11-14 18:09:00,94.546,94.576,94.544,94.572,1896799999.0
2006-11-14 18:10:00,94.572,94.575,94.538,94.555,1702699992.0
2006-11-14 18:11:00,94.551,94.585,94.551,94.566,1156799998.0
2006-11-14 18:12:00,94.565,94.585,94.55,94.566,1361499992.0
2006-11-14 18:13:00,94.568,94.586,94.534,94.56,1837199994.0
2006-11-14 18:14:00,94.54,94.57,94.54,94.57,1201600001.0
2006-11-14 18:15:00,94.58,94.58,94.56,94.57,1201600001.0
2006-11-14 18:16:00,94.56,94.56,94.54,94.54,1201600001.0
2006-11-14 18:17:00,94.557,94.585,94.54,94.554,1201600001.0
2006-11-14 18:18:00,94.554,94.576,94.539,94.55,908399991.0
2006-11-14 18:19:00,94.54,94.54,94.53,94.53,2060600004.0
2006-11-14 18:20:00,94.562,94.582,94.547,94.573,2060600004.0
2006-11-14 18:21:00,94.569,94.578,94.547,94.564,1904499986.0
2006-11-14 18:22:00,94.567,94.576,94.539,94.559,1326299994.0
2006-11-14 18:23:00,94.53,94.53,94.53,94.53,2097999991.0
2006-11-14 18:24:00,94.556,94.585,94.54,94.573,2097999991.0
2006-11-14 18:25:00,94.55,94.55,94.55,94.55,1973300000.0
2006-11-14 18:26:00,94.547,94.577,94.545,94.576,1973300000.0
2006-11-14 18:27:00,94.563,94.578,94.548,94.563,1259099998.0
2006-11-14 18:28:00,94.568,94.575,94.542,94.564,1724600000.0
2006-11-14 18:29:00,94.552,94.573,94.534,94.568,1080599996.0
2006-11-14 18:30:00,94.546,94.564,94.528,94.564,957199995.0
2006-11-14 18:31:00,94.56,94.579,94.535,94.537,1614300007.0
2006-11-14 18:32:00,94.541,94.565,94.537,94.548,2089200001.0
2006-11-14 18:33:00,94.52,94.53,94.51,94.52,1933699989.0
2006-11-14 18:34:00,94.56,94.561,94.519,94.539,1933699989.0
2006-11-14 18:35:00,94.553,94.563,94.53,94.538,1796399995.0
2006-11-14 18:36:00,94.562,94.569,94.541,94.557,1002400001.0
2006-11-14 18:37:00,94.556,94.556,94.518,94.53,935999998.0
2006-11-14 18:38:00,94.526,94.553,94.518,94.54,696399999.0
2006-11-14 18:39:00,94.53,94.561,94.53,94.551,996099995.0
2006-11-14 18:40:00,94.548,94.553,94.517,94.522,1889399997.0
2006-11-14 18:41:00,94.544,94.555,94.516,94.516,812099996.0
2006-11-14 18:42:00,94.53,94.554,94.519,94.527,1362299987.0
2006-11-14 18:43:00,94.541,94.56,94.537,94.555,369299998.0
2006-11-14 18:44:00,94.546,94.567,94.53,94.55,996500001.0
2006-11-14 18:45:00,94.549,94.567,94.528,94.529,665400006.0
2006-11-14 18:46:00,94.534,94.561,94.521,94.545,670199996.0
2006-11-14 18:47:00,94.544,94.544,94.522,94.522,348599999.0
2006-11-14 18:48:00,94.519,94.554,94.518,94.543,483700000.0
2006-11-14 18:49:00,94.53,94.544,94.518,94.544,684899992.0
2006-11-14 18:50:00,94.521,94.551,94.521,94.543,1017400005.0
2006-11-14 18:51:00,94.528,94.56,94.528,94.552,1058700001.0
2006-11-14 18:52:00,94.556,94.557,94.526,94.535,1179900000.0
2006-11-14 18:53:00,94.55,94.564,94.531,94.561,1318799995.0
2006-11-14 18:54:00,94.567,94.577,94.544,94.547,1421400003.0
2006-11-14 18:55:00,94.551,94.572,94.538,94.565,1467199997.0
2006-11-14 18:56:00,94.551,94.575,94.547,94.56,204200002.0
2006-11-14 18:57:00,94.538,94.557,94.526,94.539,461999997.0
2006-11-14 18:58:00,94.53,94.539,94.511,94.523,1052099994.0
2006-11-14 18:59:00,94.522,94.533,94.495,94.512,1170999999.0
2006-11-14 19:00:00,94.514,94.532,94.505,94.521,271399999.0
2006-11-14 19:01:00,94.529,94.545,94.512,94.512,563799994.0
2006-11-14 19:02:00,94.523,94.55,94.517,94.528,120499999.0
2006-11-14 19:03:00,94.509,94.536,94.503,94.519,638599995.0
2006-11-14 19:04:00,94.53,94.532,94.498,94.513,461699998.0
2006-11-14 19:05:00,94.531,94.532,94.503,94.513,549399996.0
2006-11-14 19:06:00,94.518,94.539,94.5,94.537,1056999993.0
2006-11-14 19:07:00,94.518,94.538,94.503,94.534,1357999998.0
2006-11-14 19:08:00,94.515,94.543,94.504,94.522,1490899998.0
2006-11-14 19:09:00,94.514,94.546,94.513,94.533,1042999996.0
2006-11-14 19:10:00,94.556,94.558,94.524,94.539,324699993.0
2006-11-14 19:11:00,94.539,94.548,94.524,94.544,483199998.0
2006-11-14 19:12:00,94.541,94.552,94.524,94.541,284500003.0
2006-11-14 19:13:00,94.545,94.564,94.536,94.536,269199999.0
2006-11-14 19:14:00,94.564,94.577,94.544,94.556,391200001.0
2006-11-14 19:15:00,94.552,94.576,94.545,94.555,1062499996.0
2006-11-14 19:16:00,94.523,94.542,94.51,94.53,438999993.0
2006-11-14 19:17:00,94.525,94.525,94.476,94.508,742799999.0
2006-11-14 19:18:00,94.515,94.532,94.49,94.49,892799995.0
2006-11-14 19:19:00,94.501,94.542,94.477,94.522,1367899995.0
2006-11-14 19:20:00,94.546,94.546,94.506,94.529,661400001.0
2006-11-14 19:21:00,94.538,94.538,94.505,94.515,942700008.0
2006-11-14 19:22:00,94.535,94.538,94.516,94.518,205600000.0
2006-11-14 19:23:00,94.527,94.535,94.493,94.532,1621499998.0
2006-11-14 19:24:00,94.522,94.559,94.522,94.559,680399995.0
2006-11-14 19:25:00,94.545,94.557,94.521,94.537,1094399994.0
2006-11-14 19:26:00,94.519,94.547,94.504,94.52,1718899989.0
2006-11-14 19:27:00,94.531,94.56,94.524,94.535,1584400001.0
2006-11-14 19:28:00,94.55,94.556,94.521,94.539,1102100005.0
2006-11-14 19:29:00,94.559,94.562,94.526,94.528,204099999.0
2006-11-14 19:30:00,94.54,94.549,94.51,94.533,1144299993.0
2006-11-14 19:31:00,94.514,94.531,94.507,94.523,670800007.0
2006-11-14 19:32:00,94.523,94.531,94.503,94.507,899400000.0
2006-11-14 19:33:00,94.493,94.521,94.484,94.51,618299994.0
2006-11-14 19:34:00,94.509,94.525,94.483,94.497,1022400002.0
2006-11-14 19:35:00,94.497,94.527,94.486,94.523,992799999.0
2006-11-14 19:36:00,94.513,94.53,94.508,94.52,598699994.0
2006-11-14 19:37:00,94.516,94.531,94.507,94.525,204099998.0
2006-11-14 19:38:00,94.515,94.542,94.515,94.535,775299998.0
2006-11-14 19:39:00,94.531,94.531,94.496,94.505,602599998.0
2006-11-14 19:40:00,94.5,94.522,94.495,94.515,841699995.0
2006-11-14 19:41:00,94.525,94.533,94.504,94.514,917199997.0
2006-11-14 19:42:00,94.516,94.536,94.515,94.524,787099997.0
2006-11-14 19:43:00,94.503,94.53,94.501,94.528,415900002.0
2006-11-14 19:44:00,94.511,94.537,94.511,94.517,778299997.0
2006-11-14 19:45:00,94.516,94.541,94.514,94.541,286399999.0
2006-11-14 19:46:00,94.523,94.546,94.521,94.541,635799989.0
2006-11-14 19:47:00,94.521,94.556,94.499,94.556,308000000.0
2006-11-14 19:48:00,94.534,94.551,94.519,94.55,1043799996.0
2006-11-14 19:49:00,94.541,94.541,94.5,94.519,660999997.0
2006-11-14 19:50:00,94.518,94.538,94.502,94.52,587400002.0
2006-11-14 19:51:00,94.502,94.547,94.502,94.532,423699994.0
2006-11-14 19:52:00,94.532,94.543,94.514,94.521,405799998.0
2006-11-14 19:53:00,94.545,94.55,94.522,94.55,807399999.0
2006-11-14 19:54:00,94.548,94.559,94.522,94.523,656200003.0
2006-11-14 19:55:00,94.535,94.54,94.517,94.52,244699997.0
2006-11-14 19:56:00,94.532,94.548,94.524,94.537,509699999.0
2006-11-14 19:57:00,94.535,94.555,94.508,94.541,663100000.0
2006-11-14 19:58:00,94.555,94.559,94.533,94.547,975499999.0
2006-11-14 19:59:00,94.544,94.561,94.518,94.553,787800002.0
2006-11-14 20:00:00,94.554,94.559,94.53,94.537,538299995.0
2006-11-14 20:01:00,94.548,94.561,94.531,94.555,577000004.0
2006-11-14 20:02:00,94.536,94.557,94.527,94.545,527899999.0
2006-11-14 20:03:00,94.541,94.551,94.519,94.536,339200002.0
2006-11-14 20:04:00,94.542,94.558,94.535,94.558,492099999.0
2006-11-14 20:05:00,94.559,94.562,94.527,94.544,498299999.0
2006-11-14 20:06:00,94.538,94.561,94.514,94.537,616800003.0
2006-11-14 20:07:00,94.547,94.547,94.521,94.525,411299997.0
2006-11-14 20:08:00,94.547,94.547,94.511,94.533,710899999.0
2006-11-14 20:09:00,94.544,94.55,94.523,94.53,557299998.0
2006-11-14 20:10:00,94.534,94.547,94.518,94.543,515400003.0
2006-11-14 20:11:00,94.545,94.553,94.509,94.534,1235199996.0
2006-11-14 20:12:00,94.519,94.561,94.519,94.529,1411700006.0
2006-11-14 20:13:00,94.536,94.548,94.523,94.544,937199994.0
2006-11-14 20:14:00,94.53,94.552,94.518,94.527,642700001.0
2006-11-14 20:15:00,94.517,94.544,94.515,94.54,1118599997.0
2006-11-14 20:16:00,94.538,94.559,94.522,94.542,1601299995.0
2006-11-14 20:17:00,94.522,94.554,94.522,94.544,217000002.0
2006-11-14 20:18:00,94.545,94.545,94.516,94.524,266199999.0
2006-11-14 20:19:00,94.531,94.555,94.52,94.55,1583599990.0
2006-11-14 20:20:00,94.532,94.547,94.51,94.514,1520699997.0
2006-11-14 20:21:00,94.526,94.553,94.519,94.553,490500000.0
2006-11-14 20:22:00,94.533,94.565,94.533,94.555,898399998.0
2006-11-14 20:23:00,94.559,94.567,94.536,94.542,960599998.0
2006-11-14 20:24:00,94.554,94.555,94.52,94.54,575699998.0
2006-11-14 20:25:00,94.55,94.555,94.522,94.522,809599997.0
2006-11-14 20:26:00,94.546,94.557,94.526,94.535,409600000.0
2006-11-14 20:27:00,94.546,94.559,94.525,94.556,1164599998.0
2006-11-14 20:28:00,94.57,94.57,94.55,94.57,2138499987.0
2006-11-14 20:29:00,94.544,94.561,94.523,94.545,2138499987.0
2006-11-14 20:30:00,94.57,94.57,94.54,94.54,1412300003.0
2006-11-14 20:31:00,94.563,94.563,94.517,94.531,1412300003.0
2006-11-14 20:32:00,94.57,94.58,94.57,94.57,778899989.0
2006-11-14 20:33:00,94.553,94.555,94.505,94.542,778899989.0
2006-11-14 20:34:00,94.553,94.563,94.533,94.536,364200000.0
2006-11-14 20:35:00,94.553,94.557,94.522,94.522,595200000.0
2006-11-14 20:36:00,94.528,94.548,94.516,94.548,534400001.0
2006-11-14 20:37:00,94.524,94.545,94.5,94.517,613100005.0
2006-11-14 20:38:00,94.514,94.527,94.492,94.504,1668299991.0
2006-11-14 20:39:00,94.522,94.58,94.522,94.58,1278899999.0
2006-11-14 20:40:00,94.583,94.594,94.569,94.58,1642799994.0
2006-11-14 20:41:00,94.571,94.596,94.562,94.583,1062800004.0
2006-11-14 20:42:00,94.578,94.586,94.558,94.558,902499996.0
2006-11-14 20:43:00,94.585,94.599,94.562,94.567,629300001.0
2006-11-14 20:44:00,94.574,94.587,94.559,94.563,1321199997.0
2006-11-14 20:45:00,94.573,94.582,94.552,94.552,1085600003.0
2006-11-14 20:46:00,94.582,94.588,94.561,94.564,806900001.0
2006-11-14 20:47:00,94.59,94.611,94.571,94.58,1453199997.0
2006-11-14 20:48:00,94.574,94.592,94.561,94.583,849399997.0
2006-11-14 20:49:00,94.575,94.592,94.567,94.585,870999997.0
2006-11-14 20:50:00,94.565,94.583,94.547,94.577,877399998.0
2006-11-14 20:51:00,94.572,94.595,94.569,94.585,727299996.0
2006-11-14 20:52:00,94.585,94.595,94.564,94.587,642900000.0
2006-11-14 20:53:00,94.573,94.586,94.546,94.573,1649600003.0
2006-11-14 20:54:00,94.557,94.588,94.557,94.585,427000000.0
2006-11-14 20:55:00,94.583,94.607,94.566,94.599,1255399997.0
2006-11-14 20:56:00,94.593,94.605,94.568,94.588,1056899994.0
2006-11-14 20:57:00,94.585,94.61,94.569,94.575,1339099991.0
2006-11-14 20:58:00,94.54,94.55,94.53,94.54,2062099989.0
2006-11-14 20:59:00,94.592,94.599,94.55,94.578,2062099989.0
2006-11-14 21:00:00,94.56,94.56,94.54,94.55,1994399992.0
2006-11-14 21:01:00,94.602,94.602,94.571,94.575,1994399992.0
2006-11-14 21:02:00,94.58,94.597,94.554,94.582,769899998.0
2006-11-14 21:03:00,94.596,94.596,94.565,94.573,724499998.0
2006-11-14 21:04:00,94.594,94.594,94.574,94.579,358500004.0
2006-11-14 21:05:00,94.587,94.587,94.559,94.569,264500000.0
2006-11-14 21:06:00,94.569,94.593,94.556,94.573,514400002.0
2006-11-14 21:07:00,94.58,94.583,94.545,94.569,621900004.0
2006-11-14 21:08:00,94.563,94.592,94.561,94.577,412800000.0
2006-11-14 21:09:00,94.573,94.576,94.546,94.547,433900003.0
2006-11-14 21:10:00,94.55,94.564,94.521,94.548,330300004.0
2006-11-14 21:11:00,94.53,94.553,94.52,94.553,514399999.0
2006-11-14 21:12:00,94.545,94.551,94.518,94.551,382800000.0
2006-11-14 21:13:00,94.545,94.554,94.522,94.527,912400000.0
2006-11-14 21:14:00,94.542,94.574,94.533,94.574,1059999994.0
2006-11-14 21:15:00,94.565,94.586,94.545,94.573,1181400005.0
2006-11-14 21:16:00,94.574,94.578,94.547,94.555,633499995.0
2006-11-14 21:17:00,94.579,94.588,94.545,94.565,1426899986.0
2006-11-14 21:18:00,94.58,94.58,94.542,94.557,792299999.0
2006-11-14 21:19:00,94.552,94.585,94.552,94.573,1039499992.0
2006-11-14 21:20:00,94.569,94.58,94.545,94.573,1639900003.0
2006-11-14 21:21:00,94.569,94.581,94.547,94.562,2009499986.0
2006-11-14 21:22:00,94.554,94.561,94.516,94.532,1672599990.0
2006-11-14 21:23:00,94.555,94.569,94.534,94.562,879199997.0
2006-11-14 21:24:00,94.556,94.575,94.539,94.568,891900008.0
2006-11-14 21:25:00,94.564,94.574,94.542,94.549,1086599997.0
2006-11-14 21:26:00,94.562,94.562,94.536,94.539,419200002.0
2006-11-14 21:27:00,94.537,94.56,94.531,94.552,436199996.0
2006-11-14 21:28:00,94.548,94.563,94.536,94.542,279799998.0
2006-11-14 21:29:00,94.565,94.565,94.525,94.535,757899996.0
2006-11-14 21:30:00,94.546,94.571,94.536,94.565,588600001.0
2006-11-14 21:31:00,94.564,94.571,94.539,94.558,345300000.0
2006-11-14 21:32:00,94.568,94.578,94.548,94.57,1360000002.0
2006-11-14 21:33:00,94.539,94.558,94.533,94.54,161499998.0
2006-11-14 21:34:00,94.543,94.556,94.522,94.54,518699999.0
2006-11-14 21:35:00,94.545,94.563,94.54,94.563,383400000.0
2006-11-14 21:36:00,94.558,94.56,94.538,94.538,140100001.0
2006-11-14 21:37:00,94.522,94.553,94.522,94.552,437799996.0
2006-11-14 21:38:00,94.525,94.548,94.515,94.544,439299998.0
2006-11-14 21:39:00,94.531,94.551,94.531,94.548,275000000.0
2006-11-14 21:40:00,94.534,94.534,94.497,94.512,418200002.0
2006-11-14 21:41:00,94.52,94.536,94.51,94.529,328900000.0
2006-11-14 21:42:00,94.52,94.535,94.5,94.52,678699996.0
2006-11-14 21:43:00,94.523,94.539,94.515,94.533,654299999.0
2006-11-14 21:44:00,94.518,94.536,94.505,94.525,1447100005.0
2006-11-14 21:45:00,94.515,94.518,94.484,94.484,743399998.0
2006-11-14 21:46:00,94.501,94.522,94.494,94.494,486099993.0
2006-11-14 21:47:00,94.507,94.537,94.496,94.509,820900002.0
2006-11-14 21:48:00,94.501,94.522,94.493,94.507,325699997.0
2006-11-14 21:49:00,94.506,94.531,94.492,94.507,731900003.0
2006-11-14 21:50:00,94.495,94.527,94.495,94.527,137500000.0
2006-11-14 21:51:00,94.533,94.539,94.508,94.525,350199998.0
2006-11-14 21:52:00,94.515,94.515,94.477,94.49,648200003.0
2006-11-14 21:53:00,94.517,94.517,94.492,94.492,204699998.0
2006-11-14 21:54:00,94.496,94.512,94.488,94.512,196999999.0
2006-11-14 21:55:00,94.498,94.526,94.498,94.526,81300000.0
2006-11-14 21:56:00,94.532,94.532,94.51,94.511,502900001.0
2006-11-14 21:57:00,94.52,94.541,94.51,94.541,277900003.0
2006-11-14 21:58:00,94.548,94.555,94.531,94.555,133900000.0
2006-11-14 21:59:00,94.539,94.551,94.505,94.551,715499996.0
2006-11-14 22:00:00,94.548,94.558,94.514,94.528,860900003.0
2006-11-14 22:01:00,94.535,94.537,94.499,94.521,869299997.0
2006-11-14 22:02:00,94.525,94.557,94.525,94.536,1314199998.0
2006-11-14 22:03:00,94.519,94.547,94.519,94.543,336200001.0
2006-11-14 22:04:00,94.538,94.55,94.501,94.545,818600005.0
2006-11-14 22:05:00,94.52,94.539,94.497,94.534,356900003.0
2006-11-14 22:06:00,94.528,94.536,94.509,94.536,163000000.0
2006-11-14 22:07:00,94.533,94.533,94.508,94.532,279799995.0
2006-11-14 22:08:00,94.533,94.533,94.505,94.528,236400001.0
2006-11-14 22:09:00,94.517,94.538,94.501,94.521,426399998.0
2006-11-14 22:10:00,94.504,94.525,94.489,94.492,195200000.0
2006-11-14 22:11:00,94.524,94.541,94.491,94.513,381899995.0
2006-11-14 22:12:00,94.521,94.545,94.505,94.528,345199999.0
2006-11-14 22:13:00,94.515,94.541,94.509,94.537,507000001.0
2006-11-14 22:14:00,94.537,94.541,94.516,94.516,222300000.0
2006-11-14 22:15:00,94.527,94.533,94.507,94.507,677500003.0
2006-11-14 22:16:00,94.524,94.527,94.494,94.494,404899999.0
2006-11-14 22:17:00,94.495,94.527,94.495,94.527,142900002.0
2006-11-14 22:18:00,94.51,94.533,94.5,94.516,354799999.0
2006-11-14 22:19:00,94.511,94.534,94.502,94.52,287899996.0
2006-11-14 22:20:00,94.517,94.538,94.515,94.538,282600002.0
2006-11-14 22:21:00,94.527,94.534,94.51,94.515,279900000.0
2006-11-14 22:22:00,94.518,94.533,94.504,94.527,444499992.0
2006-11-14 22:23:00,94.514,94.535,94.514,94.535,226799998.0
2006-11-14 22:24:00,94.526,94.537,94.514,94.525,56799999.0
2006-11-14 22:25:00,94.505,94.533,94.505,94.531,320399996.0
2006-11-14 22:26:00,94.515,94.527,94.5,94.505,46499999.0
2006-11-14 22:27:00,94.544,94.544,94.514,94.52,946000001.0
2006-11-14 22:28:00,94.533,94.545,94.513,94.525,400199992.0
2006-11-14 22:29:00,94.532,94.548,94.5,94.525,276399999.0
2006-11-14 22:30:00,94.535,94.545,94.51,94.532,364000000.0
2006-11-14 22:31:00,94.539,94.539,94.5,94.5,134799998.0
2006-11-14 22:32:00,94.489,94.527,94.487,94.502,289499996.0
2006-11-14 22:33:00,94.51,94.536,94.5,94.509,446299996.0
2006-11-14 22:34:00,94.529,94.529,94.489,94.489,727500002.0
2006-11-14 22:35:00,94.509,94.529,94.499,94.508,532600006.0
2006-11-14 22:36:00,94.525,94.534,94.488,94.512,521899999.0
2006-11-14 22:37:00,94.518,94.542,94.515,94.542,158799999.0
2006-11-14 22:38:00,94.521,94.539,94.501,94.516,227199999.0
2006-11-14 22:39:00,94.508,94.539,94.508,94.533,368300003.0
2006-11-14 22:40:00,94.529,94.529,94.492,94.492,367200000.0
2006-11-14 22:41:00,94.512,94.534,94.502,94.505,284300006.0
2006-11-14 22:42:00,94.512,94.523,94.487,94.504,200799999.0
2006-11-14 22:43:00,94.508,94.523,94.488,94.491,636699995.0
2006-11-14 22:44:00,94.51,94.529,94.498,94.498,415800001.0
2006-11-14 22:45:00,94.513,94.533,94.498,94.531,470899999.0
2006-11-14 22:46:00,94.519,94.542,94.511,94.536,373000001.0
2006-11-14 22:47:00,94.524,94.55,94.52,94.538,226300000.0
2006-11-14 22:48:00,94.513,94.53,94.489,94.521,657399999.0
2006-11-14 22:49:00,94.511,94.547,94.51,94.536,663299993.0
2006-11-14 22:50:00,94.524,94.538,94.501,94.519,326400001.0
2006-11-14 22:51:00,94.509,94.534,94.503,94.525,580799989.0
2006-11-14 22:52:00,94.515,94.53,94.51,94.525,129800001.0
2006-11-14 22:53:00,94.53,94.53,94.474,94.497,438000000.0
2006-11-14 22:54:00,94.502,94.54,94.502,94.533,317200001.0
2006-11-14 22:55:00,94.517,94.542,94.508,94.525,422799995.0
2006-11-14 22:56:00,94.52,94.525,94.5,94.5,264199998.0
2006-11-14 22:57:00,94.508,94.525,94.486,94.52,319400003.0
2006-11-14 22:58:00,94.508,94.526,94.503,94.503,222499999.0
2006-11-14 22:59:00,94.521,94.521,94.455,94.462,274399999.0
2006-11-14 23:00:00,94.518,94.519,94.478,94.499,143100001.0
2006-11-14 23:01:00,94.515,94.531,94.482,94.486,263999998.0
2006-11-14 23:02:00,94.521,94.536,94.504,94.522,233899999.0
2006-11-14 23:03:00,94.524,94.524,94.484,94.484,254600000.0
2006-11-14 23:04:00,94.489,94.518,94.489,94.503,188600001.0
2006-11-14 23:05:00,94.487,94.513,94.487,94.513,207400001.0
2006-11-14 23:06:00,94.501,94.514,94.491,94.494,159700000.0
2006-11-14 23:07:00,94.481,94.517,94.479,94.517,310900001.0
2006-11-14 23:08:00,94.499,94.52,94.493,94.506,298100004.0
2006-11-14 23:09:00,94.502,94.534,94.498,94.498,209199999.0
2006-11-14 23:10:00,94.515,94.517,94.49,94.517,217199996.0
2006-11-14 23:11:00,94.515,94.515,94.473,94.485,200199997.0
2006-11-14 23:12:00,94.488,94.5,94.467,94.485,247200000.0
2006-11-14 23:13:00,94.469,94.504,94.461,94.504,98399999.0
2006-11-14 23:14:00,94.51,94.519,94.484,94.51,318700001.0
2006-11-14 23:15:00,94.522,94.522,94.49,94.492,125399998.0
2006-11-14 23:16:00,94.484,94.508,94.467,94.492,220999999.0
2006-11-14 23:17:00,94.499,94.51,94.478,94.496,327199994.0
2006-11-14 23:18:00,94.495,94.507,94.483,94.497,161100003.0
2006-11-14 23:19:00,94.498,94.506,94.476,94.485,259499999.0
2006-11-14 23:20:00,94.501,94.513,94.488,94.5,298000000.0
2006-11-14 23:21:00,94.496,94.518,94.493,94.512,253200001.0
2006-11-14 23:22:00,94.505,94.513,94.48,94.48,323700000.0
2006-11-14 23:23:00,94.497,94.517,94.486,94.514,197400001.0
2006-11-14 23:24:00,94.512,94.512,94.487,94.489,247600005.0
2006-11-14 23:25:00,94.488,94.51,94.48,94.51,256800001.0
2006-11-14 23:26:00,94.509,94.522,94.495,94.522,242699998.0
2006-11-14 23:27:00,94.5,94.515,94.5,94.515,16100000.0
2006-11-14 23:28:00,94.522,94.522,94.497,94.497,149699998.0
2006-11-14 23:29:00,94.507,94.52,94.492,94.515,316100001.0
2006-11-14 23:30:00,94.518,94.518,94.496,94.498,202599996.0
2006-11-14 23:31:00,94.508,94.515,94.484,94.5,196099996.0
2006-11-14 23:32:00,94.515,94.52,94.498,94.501,240000003.0
2006-11-14 23:33:00,94.51,94.52,94.49,94.507,264199999.0
2006-11-14 23:34:00,94.508,94.523,94.49,94.515,333299998.0
2006-11-14 23:35:00,94.52,94.525,94.488,94.497,246300002.0
2006-11-14 23:36:00,94.513,94.513,94.483,94.485,137500000.0
2006-11-14 23:37:00,94.499,94.518,94.482,94.494,246099998.0
2006-11-14 23:38:00,94.478,94.51,94.477,94.51,263999998.0
2006-11-14 23:39:00,94.521,94.521,94.491,94.491,230300000.0
2006-11-14 23:40:00,94.488,94.511,94.484,94.497,200299998.0
2006-11-14 23:41:00,94.489,94.521,94.489,94.509,173300000.0
2006-11-14 23:42:00,94.497,94.5,94.476,94.477,196100002.0
2006-11-14 23:43:00,94.489,94.508,94.485,94.508,198199997.0
2006-11-14 23:44:00,94.5,94.509,94.471,94.486,458700002.0
2006-11-14 23:45:00,94.503,94.503,94.472,94.497,149100002.0
2006-11-14 23:46:00,94.499,94.506,94.487,94.493,87200001.0
2006-11-14 23:47:00,94.502,94.514,94.486,94.491,272499999.0
2006-11-14 23:48:00,94.494,94.502,94.477,94.489,177199999.0
2006-11-14 23:49:00,94.502,94.505,94.48,94.498,201399998.0
2006-11-14 23:50:00,94.49,94.507,94.473,94.495,249999999.0
2006-11-14 23:51:00,94.502,94.504,94.477,94.477,175600002.0
2006-11-14 23:52:00,94.5,94.528,94.49,94.513,155900002.0
2006-11-14 23:53:00,94.519,94.535,94.512,94.527,190600004.0
2006-11-14 23:54:00,94.52,94.52,94.49,94.506,228699999.0
2006-11-14 23:55:00,94.492,94.509,94.491,94.504,155300000.0
2006-11-14 23:56:00,94.496,94.514,94.483,94.5,201200003.0
2006-11-14 23:57:00,94.497,94.526,94.488,94.499,225300002.0
2006-11-14 23:58:00,94.521,94.531,94.504,94.513,298800000.0
2006-11-14 23:59:00,94.501,94.527,94.5,94.514,251600000.0
2006-11-15 00:00:00,94.521,94.527,94.498,94.499,286700000.0
2006-11-15 00:01:00,94.487,94.524,94.487,94.524,185800001.0
2006-11-15 00:02:00,94.52,94.52,94.503,94.507,46000000.0
2006-11-15 00:03:00,94.503,94.517,94.489,94.505,252599998.0
2006-11-15 00:04:00,94.513,94.52,94.497,94.508,94700002.0
2006-11-15 00:05:00,94.503,94.528,94.492,94.514,170799999.0
2006-11-15 00:06:00,94.49,94.509,94.48,94.509,233300001.0
2006-11-15 00:07:00,94.507,94.514,94.486,94.492,208500001.0
2006-11-15 00:08:00,94.496,94.503,94.477,94.486,326999999.0
2006-11-15 00:09:00,94.487,94.514,94.468,94.493,149100000.0
2006-11-15 00:10:00,94.5,94.527,94.487,94.507,315700003.0
2006-11-15 00:11:00,94.511,94.511,94.478,94.498,179199999.0
2006-11-15 00:12:00,94.495,94.512,94.48,94.499,230899999.0
2006-11-15 00:13:00,94.498,94.509,94.482,94.484,199399998.0
2006-11-15 00:14:00,94.474,94.505,94.469,94.49,181700004.0
2006-11-15 00:15:00,94.479,94.509,94.479,94.509,183099997.0
2006-11-15 00:16:00,94.493,94.512,94.484,94.503,201700002.0
2006-11-15 00:17:00,94.506,94.506,94.473,94.473,162600003.0
2006-11-15 00:18:00,94.502,94.502,94.474,94.481,169800000.0
2006-11-15 00:19:00,94.46,94.477,94.451,94.464,177200001.0
2006-11-15 00:20:00,94.447,94.472,94.433,94.447,221700001.0
2006-11-15 00:21:00,94.454,94.476,94.454,94.456,164799999.0
2006-11-15 00:22:00,94.47,94.491,94.47,94.489,140100001.0
2006-11-15 00:23:00,94.464,94.484,94.461,94.479,251200003.0
2006-11-15 00:24:00,94.469,94.469,94.441,94.448,166599998.0
2006-11-15 00:25:00,94.482,94.488,94.457,94.475,96400000.0
2006-11-15 00:26:00,94.486,94.486,94.454,94.454,139100000.0
2006-11-15 00:27:00,94.468,94.5,94.468,94.5,218600004.0
2006-11-15 00:28:00,94.501,94.501,94.479,94.479,195200000.0
2006-11-15 00:29:00,94.488,94.503,94.472,94.503,260799999.0
2006-11-15 00:30:00,94.492,94.492,94.464,94.475,121600002.0
2006-11-15 00:31:00,94.465,94.481,94.463,94.475,53400000.0
2006-11-15 00:32:00,94.455,94.504,94.455,94.502,205799996.0
2006-11-15 00:33:00,94.499,94.514,94.487,94.511,183399997.0
2006-11-15 00:34:00,94.479,94.5,94.455,94.481,72700002.0
2006-11-15 00:35:00,94.491,94.507,94.473,94.494,206000000.0
2006-11-15 00:36:00,94.508,94.517,94.474,94.502,327400000.0
2006-11-15 00:37:00,94.491,94.51,94.475,94.51,236399996.0
2006-11-15 00:38:00,94.473,94.506,94.473,94.506,133699999.0
2006-11-15 00:39:00,94.48,94.5,94.475,94.48,294800000.0
2006-11-15 00:40:00,94.5,94.502,94.468,94.468,338000001.0
2006-11-15 00:41:00,94.485,94.508,94.485,94.508,145499999.0
2006-11-15 00:42:00,94.502,94.505,94.483,94.487,211500000.0
2006-11-15 00:43:00,94.479,94.504,94.479,94.504,31600000.0
2006-11-15 00:44:00,94.486,94.507,94.479,94.499,164099997.0
2006-11-15 00:45:00,94.487,94.511,94.477,94.511,105099999.0
2006-11-15 00:46:00,94.511,94.516,94.488,94.507,260800000.0
2006-11-15 00:47:00,94.503,94.518,94.493,94.509,419700002.0
2006-11-15 00:48:00,94.505,94.517,94.49,94.49,278500000.0
2006-11-15 00:49:00,94.508,94.531,94.495,94.523,276500000.0
2006-11-15 00:50:00,94.511,94.53,94.506,94.53,218800003.0
2006-11-15 00:51:00,94.512,94.549,94.512,94.546,172199996.0
2006-11-15 00:52:00,94.541,94.558,94.534,94.555,174400000.0
2006-11-15 00:53:00,94.562,94.565,94.531,94.532,106400000.0
2006-11-15 00:54:00,94.526,94.533,94.492,94.492,269800000.0
2006-11-15 00:55:00,94.476,94.519,94.476,94.519,213699998.0
2006-11-15 00:56:00,94.507,94.515,94.487,94.5,192700000.0
2006-11-15 00:57:00,94.508,94.518,94.497,94.518,229800000.0
2006-11-15 00:58:00,94.52,94.52,94.494,94.494,163400001.0
2006-11-15 00:59:00,94.523,94.527,94.503,94.512,279900000.0
2006-11-15 01:00:00,94.48,94.518,94.48,94.513,217199999.0
2006-11-15 01:01:00,94.489,94.51,94.484,94.51,132100001.0
2006-11-15 01:02:00,94.497,94.522,94.486,94.513,145399998.0
2006-11-15 01:03:00,94.51,94.527,94.498,94.515,215900000.0
2006-11-15 01:04:00,94.509,94.509,94.481,94.495,126399999.0
2006-11-15 01:05:00,94.493,94.513,94.484,94.504,163499999.0
2006-11-15 01:06:00,94.494,94.516,94.49,94.515,262599998.0
2006-11-15 01:07:00,94.499,94.517,94.484,94.502,220799997.0
2006-11-15 01:08:00,94.517,94.532,94.511,94.52,150900002.0
2006-11-15 01:09:00,94.524,94.525,94.508,94.513,202800002.0
2006-11-15 01:10:00,94.504,94.517,94.492,94.505,178700001.0
2006-11-15 01:11:00,94.512,94.516,94.49,94.501,164600002.0
2006-11-15 01:12:00,94.493,94.516,94.489,94.492,385400007.0
2006-11-15 01:13:00,94.519,94.527,94.49,94.513,105799999.0
2006-11-15 01:14:00,94.519,94.519,94.49,94.49,226899997.0
2006-11-15 01:15:00,94.517,94.517,94.495,94.495,89800000.0
2006-11-15 01:16:00,94.505,94.53,94.495,94.521,178899997.0
2006-11-15 01:17:00,94.522,94.523,94.493,94.515,268299994.0
2006-11-15 01:18:00,94.49,94.511,94.479,94.509,247500001.0
2006-11-15 01:19:00,94.492,94.509,94.486,94.501,191500005.0
2006-11-15 01:20:00,94.499,94.504,94.473,94.481,309699999.0
2006-11-15 01:21:00,94.502,94.525,94.496,94.513,275399998.0
2006-11-15 01:22:00,94.519,94.526,94.489,94.495,371399995.0
2006-11-15 01:23:00,94.512,94.526,94.503,94.518,236099999.0
2006-11-15 01:24:00,94.502,94.519,94.491,94.51,165699999.0
2006-11-15 01:25:00,94.494,94.517,94.486,94.517,160200001.0
2006-11-15 01:26:00,94.506,94.523,94.495,94.515,248000002.0
2006-11-15 01:27:00,94.522,94.528,94.505,94.528,230599996.0
2006-11-15 01:28:00,94.51,94.531,94.499,94.514,134000002.0
2006-11-15 01:29:00,94.502,94.545,94.502,94.53,324900001.0
2006-11-15 01:30:00,94.532,94.547,94.523,94.54,250999997.0
2006-11-15 01:31:00,94.537,94.549,94.516,94.534,178600000.0
2006-11-15 01:32:00,94.538,94.54,94.519,94.535,372299998.0
2006-11-15 01:33:00,94.532,94.538,94.511,94.527,243899998.0
2006-11-15 01:34:00,94.509,94.536,94.498,94.536,331699998.0
2006-11-15 01:35:00,94.515,94.539,94.51,94.539,268299999.0
2006-11-15 01:36:00,94.538,94.538,94.514,94.514,139699998.0
2006-11-15 01:37:00,94.548,94.548,94.512,94.524,190099998.0
2006-11-15 01:38:00,94.547,94.557,94.52,94.546,349300000.0
2006-11-15 01:39:00,94.526,94.547,94.526,94.543,122699999.0
2006-11-15 01:40:00,94.53,94.552,94.525,94.538,157000000.0
2006-11-15 01:41:00,94.523,94.555,94.523,94.549,216900001.0
2006-11-15 01:42:00,94.528,94.545,94.52,94.528,167999996.0
2006-11-15 01:43:00,94.547,94.547,94.513,94.522,200199996.0
2006-11-15 01:44:00,94.521,94.542,94.509,94.542,162599997.0
2006-11-15 01:45:00,94.541,94.562,94.525,94.525,104499998.0
2006-11-15 01:46:00,94.542,94.557,94.529,94.539,239000000.0
2006-11-15 01:47:00,94.546,94.549,94.521,94.549,278100002.0
2006-11-15 01:48:00,94.534,94.551,94.513,94.551,287100002.0
2006-11-15 01:49:00,94.545,94.553,94.529,94.536,255099993.0
2006-11-15 01:50:00,94.551,94.57,94.53,94.553,300100001.0
2006-11-15 01:51:00,94.583,94.583,94.547,94.564,277899996.0
2006-11-15 01:52:00,94.547,94.566,94.544,94.557,136700000.0
2006-11-15 01:53:00,94.552,94.555,94.525,94.525,235699999.0
2006-11-15 01:54:00,94.544,94.555,94.529,94.537,329899996.0
2006-11-15 01:55:00,94.559,94.572,94.551,94.553,220999998.0
2006-11-15 01:56:00,94.557,94.557,94.526,94.531,311499998.0
2006-11-15 01:57:00,94.532,94.548,94.522,94.543,235799997.0
2006-11-15 01:58:00,94.529,94.555,94.524,94.543,316499996.0
2006-11-15 01:59:00,94.537,94.552,94.528,94.534,251200002.0
2006-11-15 02:00:00,94.544,94.565,94.544,94.564,288800005.0
2006-11-15 02:01:00,94.569,94.569,94.536,94.54,148599998.0
2006-11-15 02:02:00,94.543,94.557,94.529,94.557,222500000.0
2006-11-15 02:03:00,94.538,94.565,94.53,94.55,168999999.0
2006-11-15 02:04:00,94.535,94.561,94.532,94.542,161899998.0
2006-11-15 02:05:00,94.561,94.566,94.537,94.545,240599995.0
2006-11-15 02:06:00,94.549,94.558,94.525,94.538,217300000.0
2006-11-15 02:07:00,94.554,94.554,94.533,94.539,375700007.0
2006-11-15 02:08:00,94.562,94.567,94.543,94.567,300599998.0
2006-11-15 02:09:00,94.561,94.586,94.544,94.574,281200000.0
2006-11-15 02:10:00,94.574,94.579,94.546,94.55,259300000.0
2006-11-15 02:11:00,94.538,94.565,94.532,94.565,262099998.0
2006-11-15 02:12:00,94.552,94.578,94.55,94.578,152999999.0
2006-11-15 02:13:00,94.57,94.584,94.563,94.569,170600000.0
2006-11-15 02:14:00,94.585,94.598,94.575,94.598,219000001.0
2006-11-15 02:15:00,94.581,94.602,94.563,94.594,479300000.0
2006-11-15 02:16:00,94.59,94.6,94.57,94.573,287999993.0
2006-11-15 02:17:00,94.593,94.599,94.575,94.582,210000002.0
2006-11-15 02:18:00,94.581,94.6,94.574,94.575,215600000.0
2006-11-15 02:19:00,94.569,94.59,94.566,94.59,280499994.0
2006-11-15 02:20:00,94.588,94.604,94.585,94.595,117900000.0
2006-11-15 02:21:00,94.59,94.603,94.578,94.584,88899999.0
2006-11-15 02:22:00,94.573,94.59,94.564,94.59,172899998.0
2006-11-15 02:23:00,94.577,94.589,94.561,94.586,210300002.0
2006-11-15 02:24:00,94.582,94.612,94.577,94.601,144400001.0
2006-11-15 02:25:00,94.603,94.603,94.564,94.574,118099998.0
2006-11-15 02:26:00,94.606,94.606,94.568,94.568,207499996.0
2006-11-15 02:27:00,94.612,94.612,94.58,94.58,246200000.0
2006-11-15 02:28:00,94.568,94.597,94.557,94.591,359799996.0
2006-11-15 02:29:00,94.585,94.599,94.568,94.573,296999995.0
2006-11-15 02:30:00,94.557,94.591,94.557,94.585,248500000.0
2006-11-15 02:31:00,94.574,94.596,94.569,94.593,371200000.0
2006-11-15 02:32:00,94.584,94.602,94.578,94.591,119800003.0
2006-11-15 02:33:00,94.591,94.599,94.561,94.571,265200002.0
2006-11-15 02:34:00,94.575,94.591,94.553,94.571,257299997.0
2006-11-15 02:35:00,94.569,94.597,94.568,94.595,362800002.0
2006-11-15 02:36:00,94.596,94.604,94.581,94.593,193099999.0
2006-11-15 02:37:00,94.603,94.609,94.585,94.608,217299998.0
2006-11-15 02:38:00,94.583,94.596,94.574,94.592,165100000.0
2006-11-15 02:39:00,94.595,94.6,94.581,94.588,152400000.0
2006-11-15 02:40:00,94.579,94.6,94.573,94.6,290100004.0
2006-11-15 02:41:00,94.6,94.6,94.575,94.588,265399997.0
2006-11-15 02:42:00,94.583,94.603,94.577,94.598,321000000.0
2006-11-15 02:43:00,94.583,94.603,94.572,94.59,287200004.0
2006-11-15 02:44:00,94.591,94.591,94.561,94.574,321699998.0
2006-11-15 02:45:00,94.588,94.588,94.569,94.588,153800000.0
2006-11-15 02:46:00,94.574,94.587,94.562,94.58,292000000.0
2006-11-15 02:47:00,94.578,94.578,94.554,94.563,80899999.0
2006-11-15 02:48:00,94.567,94.586,94.547,94.565,265300001.0
2006-11-15 02:49:00,94.56,94.56,94.522,94.524,149900001.0
2006-11-15 02:50:00,94.532,94.548,94.517,94.541,305399998.0
2006-11-15 02:51:00,94.527,94.547,94.521,94.54,147600002.0
2006-11-15 02:52:00,94.541,94.55,94.523,94.527,214700003.0
2006-11-15 02:53:00,94.532,94.547,94.514,94.529,150399999.0
2006-11-15 02:54:00,94.534,94.565,94.512,94.548,260699998.0
2006-11-15 02:55:00,94.573,94.573,94.532,94.532,195600001.0
2006-11-15 02:56:00,94.545,94.557,94.533,94.552,273999998.0
2006-11-15 02:57:00,94.551,94.563,94.536,94.55,134400000.0
2006-11-15 02:58:00,94.546,94.575,94.544,94.575,317900000.0
2006-11-15 02:59:00,94.56,94.564,94.536,94.536,269400000.0
2006-11-15 03:00:00,94.543,94.543,94.495,94.51,331800002.0
2006-11-15 03:01:00,94.507,94.525,94.5,94.518,290100004.0
2006-11-15 03:02:00,94.517,94.525,94.484,94.492,277899998.0
2006-11-15 03:03:00,94.495,94.509,94.478,94.49,286500002.0
2006-11-15 03:04:00,94.492,94.504,94.479,94.481,237699998.0
2006-11-15 03:05:00,94.505,94.525,94.498,94.515,376100004.0
2006-11-15 03:06:00,94.52,94.522,94.502,94.51,207500001.0
2006-11-15 03:07:00,94.534,94.538,94.504,94.513,181299998.0
2006-11-15 03:08:00,94.524,94.537,94.512,94.529,195399997.0
2006-11-15 03:09:00,94.511,94.545,94.511,94.545,400700002.0
2006-11-15 03:10:00,94.529,94.552,94.523,94.547,303700002.0
2006-11-15 03:11:00,94.538,94.552,94.521,94.55,315300005.0
2006-11-15 03:12:00,94.55,94.561,94.533,94.539,208600000.0
2006-11-15 03:13:00,94.538,94.569,94.535,94.555,359500000.0
2006-11-15 03:14:00,94.551,94.578,94.551,94.578,244399998.0
2006-11-15 03:15:00,94.556,94.574,94.551,94.568,134100000.0
2006-11-15 03:16:00,94.565,94.565,94.544,94.565,196200000.0
2006-11-15 03:17:00,94.563,94.574,94.544,94.574,188999994.0
2006-11-15 03:18:00,94.555,94.578,94.554,94.558,228099998.0
2006-11-15 03:19:00,94.567,94.594,94.567,94.585,191100001.0
2006-11-15 03:20:00,94.591,94.591,94.569,94.573,97199998.0
2006-11-15 03:21:00,94.558,94.583,94.554,94.567,311300002.0
2006-11-15 03:22:00,94.555,94.583,94.555,94.575,229899999.0
2006-11-15 03:23:00,94.585,94.592,94.571,94.571,184500000.0
2006-11-15 03:24:00,94.57,94.595,94.568,94.586,232199998.0
2006-11-15 03:25:00,94.571,94.586,94.547,94.574,314900001.0
2006-11-15 03:26:00,94.578,94.592,94.566,94.574,169799998.0
2006-11-15 03:27:00,94.576,94.593,94.568,94.57,151799999.0
2006-11-15 03:28:00,94.566,94.586,94.56,94.563,231699997.0
2006-11-15 03:29:00,94.575,94.575,94.56,94.56,12800000.0
2006-11-15 03:30:00,94.578,94.58,94.553,94.553,210699997.0
2006-11-15 03:31:00,94.58,94.58,94.557,94.557,131999999.0
2006-11-15 03:32:00,94.577,94.577,94.545,94.569,178099997.0
2006-11-15 03:33:00,94.575,94.591,94.559,94.566,348299998.0
2006-11-15 03:34:00,94.565,94.589,94.557,94.58,213499999.0
2006-11-15 03:35:00,94.578,94.578,94.546,94.546,244699997.0
2006-11-15 03:36:00,94.549,94.581,94.549,94.581,151200002.0
2006-11-15 03:37:00,94.575,94.597,94.566,94.582,229299999.0
2006-11-15 03:38:00,94.556,94.59,94.556,94.59,150999999.0
2006-11-15 03:39:00,94.581,94.593,94.564,94.591,265999994.0
2006-11-15 03:40:00,94.588,94.602,94.572,94.581,245599996.0
2006-11-15 03:41:00,94.587,94.603,94.58,94.58,122199999.0
2006-11-15 03:42:00,94.594,94.603,94.574,94.589,269899998.0
2006-11-15 03:43:00,94.593,94.593,94.56,94.57,215200000.0
2006-11-15 03:44:00,94.589,94.593,94.529,94.581,236799999.0
2006-11-15 03:45:00,94.582,94.597,94.568,94.584,108400000.0
2006-11-15 03:46:00,94.59,94.6,94.571,94.578,300300006.0
2006-11-15 03:47:00,94.602,94.614,94.591,94.591,248799999.0
2006-11-15 03:48:00,94.588,94.605,94.574,94.596,218699997.0
2006-11-15 03:49:00,94.607,94.608,94.579,94.595,316500000.0
2006-11-15 03:50:00,94.595,94.621,94.583,94.605,159899999.0
2006-11-15 03:51:00,94.592,94.606,94.57,94.595,225299998.0
2006-11-15 03:52:00,94.587,94.605,94.57,94.586,322999998.0
2006-11-15 03:53:00,94.588,94.598,94.569,94.575,242100002.0
2006-11-15 03:54:00,94.59,94.602,94.579,94.582,171499999.0
2006-11-15 03:55:00,94.578,94.604,94.569,94.584,213900002.0
2006-11-15 03:56:00,94.593,94.618,94.589,94.607,216600003.0
2006-11-15 03:57:00,94.603,94.603,94.577,94.577,219599997.0
2006-11-15 03:58:00,94.595,94.605,94.576,94.576,183199998.0
2006-11-15 03:59:00,94.58,94.599,94.574,94.58,225800002.0
2006-11-15 04:00:00,94.577,94.59,94.555,94.571,109100003.0
2006-11-15 04:01:00,94.569,94.587,94.55,94.576,219299998.0
2006-11-15 04:02:00,94.572,94.584,94.561,94.565,171300004.0
2006-11-15 04:03:00,94.565,94.581,94.565,94.581,43100001.0
2006-11-15 04:04:00,94.559,94.584,94.559,94.563,138600000.0
2006-11-15 04:05:00,94.575,94.582,94.552,94.569,314000002.0
2006-11-15 04:06:00,94.538,94.58,94.538,94.58,185399999.0
2006-11-15 04:07:00,94.563,94.588,94.559,94.582,105700000.0
2006-11-15 04:08:00,94.568,94.58,94.554,94.566,160499999.0
2006-11-15 04:09:00,94.576,94.582,94.553,94.557,252499999.0
2006-11-15 04:10:00,94.567,94.589,94.563,94.589,193999999.0
2006-11-15 04:11:00,94.555,94.581,94.554,94.581,152600003.0
2006-11-15 04:12:00,94.574,94.592,94.562,94.584,90500000.0
2006-11-15 04:13:00,94.574,94.59,94.571,94.59,254900000.0
2006-11-15 04:14:00,94.563,94.582,94.554,94.569,62999999.0
2006-11-15 04:15:00,94.567,94.588,94.554,94.574,209200001.0
2006-11-15 04:16:00,94.57,94.59,94.567,94.585,141700000.0
2006-11-15 04:17:00,94.562,94.581,94.558,94.562,395499998.0
2006-11-15 04:18:00,94.556,94.581,94.556,94.58,301499999.0
2006-11-15 04:19:00,94.565,94.581,94.565,94.579,67999999.0
2006-11-15 04:20:00,94.564,94.583,94.539,94.563,341300000.0
2006-11-15 04:21:00,94.583,94.583,94.559,94.579,164800001.0
2006-11-15 04:22:00,94.572,94.59,94.564,94.59,306700003.0
2006-11-15 04:23:00,94.59,94.594,94.567,94.594,95899998.0
2006-11-15 04:24:00,94.581,94.591,94.564,94.567,357500002.0
2006-11-15 04:25:00,94.579,94.59,94.563,94.585,225100003.0
2006-11-15 04:26:00,94.584,94.588,94.561,94.575,172500000.0
2006-11-15 04:27:00,94.556,94.583,94.556,94.582,122399998.0
2006-11-15 04:28:00,94.573,94.59,94.569,94.59,201099999.0
2006-11-15 04:29:00,94.578,94.59,94.571,94.585,63500000.0
2006-11-15 04:30:00,94.593,94.593,94.562,94.58,196200003.0
2006-11-15 04:31:00,94.583,94.594,94.561,94.569,270500002.0
2006-11-15 04:32:00,94.581,94.581,94.557,94.557,62799999.0
2006-11-15 04:33:00,94.571,94.587,94.557,94.566,121800000.0
2006-11-15 04:34:00,94.587,94.587,94.554,94.576,207500000.0
2006-11-15 04:35:00,94.587,94.595,94.574,94.575,148800000.0
2006-11-15 04:36:00,94.569,94.587,94.569,94.587,74799998.0
2006-11-15 04:37:00,94.584,94.597,94.573,94.579,208100000.0
2006-11-15 04:38:00,94.57,94.596,94.564,94.579,155700000.0
2006-11-15 04:39:00,94.582,94.591,94.548,94.568,242499994.0
2006-11-15 04:40:00,94.56,94.575,94.56,94.575,54899999.0
2006-11-15 04:41:00,94.56,94.585,94.558,94.579,193499999.0
2006-11-15 04:42:00,94.58,94.58,94.554,94.568,180299997.0
2006-11-15 04:43:00,94.577,94.585,94.563,94.568,227200000.0
2006-11-15 04:44:00,94.589,94.589,94.563,94.563,164399999.0
2006-11-15 04:45:00,94.573,94.583,94.565,94.571,223900000.0
2006-11-15 04:46:00,94.584,94.596,94.568,94.571,184200002.0
2006-11-15 04:47:00,94.575,94.596,94.565,94.582,225399998.0
2006-11-15 04:48:00,94.583,94.597,94.578,94.593,248299996.0
2006-11-15 04:49:00,94.603,94.606,94.585,94.585,111300001.0
2006-11-15 04:50:00,94.598,94.606,94.579,94.586,258600000.0
2006-11-15 04:51:00,94.597,94.601,94.574,94.574,160799996.0
2006-11-15 04:52:00,94.595,94.605,94.581,94.597,123400000.0
2006-11-15 04:53:00,94.589,94.61,94.576,94.596,254899998.0
2006-11-15 04:54:00,94.597,94.597,94.572,94.576,67000000.0
2006-11-15 04:55:00,94.594,94.608,94.584,94.607,219599998.0
2006-11-15 04:56:00,94.586,94.61,94.579,94.596,136800000.0
2006-11-15 04:57:00,94.581,94.606,94.581,94.602,207800000.0
2006-11-15 04:58:00,94.593,94.606,94.568,94.578,250100003.0
2006-11-15 04:59:00,94.593,94.607,94.58,94.598,191499998.0
2006-11-15 05:00:00,94.586,94.616,94.581,94.616,179299999.0
2006-11-15 05:01:00,94.565,94.595,94.565,94.595,63499999.0
2006-11-15 05:02:00,94.593,94.604,94.562,94.587,195900000.0
2006-11-15 05:03:00,94.606,94.606,94.581,94.588,191599998.0
2006-11-15 05:04:00,94.586,94.604,94.576,94.588,175899998.0
2006-11-15 05:05:00,94.603,94.615,94.584,94.597,203399999.0
2006-11-15 05:06:00,94.589,94.605,94.581,94.605,297700003.0
2006-11-15 05:07:00,94.602,94.614,94.587,94.587,145699998.0
2006-11-15 05:08:00,94.603,94.603,94.576,94.592,246399998.0
2006-11-15 05:09:00,94.602,94.609,94.574,94.588,265200001.0
2006-11-15 05:10:00,94.603,94.607,94.576,94.586,243400002.0
2006-11-15 05:11:00,94.591,94.603,94.577,94.581,199000000.0
2006-11-15 05:12:00,94.594,94.615,94.59,94.59,127800002.0
2006-11-15 05:13:00,94.602,94.612,94.592,94.605,81000000.0
2006-11-15 05:14:00,94.588,94.609,94.585,94.609,263700000.0
2006-11-15 05:15:00,94.606,94.606,94.579,94.58,172100003.0
2006-11-15 05:16:00,94.582,94.608,94.577,94.592,261500000.0
2006-11-15 05:17:00,94.592,94.606,94.562,94.606,213199997.0
2006-11-15 05:18:00,94.598,94.61,94.564,94.594,195199998.0
2006-11-15 05:19:00,94.598,94.598,94.581,94.581,60099998.0
2006-11-15 05:20:00,94.6,94.6,94.585,94.585,74800000.0
2006-11-15 05:21:00,94.603,94.606,94.583,94.584,198700000.0
2006-11-15 05:22:00,94.584,94.605,94.575,94.58,336099999.0
2006-11-15 05:23:00,94.592,94.608,94.576,94.593,109899998.0
2006-11-15 05:24:00,94.584,94.608,94.584,94.608,54000000.0
2006-11-15 05:25:00,94.608,94.608,94.572,94.592,245899996.0
2006-11-15 05:26:00,94.586,94.613,94.586,94.613,32899999.0
2006-11-15 05:27:00,94.613,94.624,94.6,94.6,251200001.0
2006-11-15 05:28:00,94.615,94.635,94.603,94.614,116700001.0
2006-11-15 05:29:00,94.61,94.633,94.61,94.61,158299999.0
2006-11-15 05:30:00,94.624,94.636,94.601,94.621,289600000.0
2006-11-15 05:31:00,94.62,94.64,94.61,94.632,308300004.0
2006-11-15 05:32:00,94.615,94.638,94.613,94.626,264299998.0
2006-11-15 05:33:00,94.617,94.63,94.612,94.616,96899998.0
2006-11-15 05:34:00,94.609,94.623,94.593,94.618,274399998.0
2006-11-15 05:35:00,94.594,94.624,94.594,94.597,259200001.0
2006-11-15 05:36:00,94.617,94.617,94.585,94.592,117600000.0
2006-11-15 05:37:00,94.594,94.608,94.584,94.597,128199997.0
2006-11-15 05:38:00,94.593,94.598,94.572,94.585,117199997.0
2006-11-15 05:39:00,94.585,94.608,94.583,94.6,195499996.0
2006-11-15 05:40:00,94.586,94.61,94.577,94.61,122899997.0
2006-11-15 05:41:00,94.609,94.611,94.595,94.595,48599999.0
2006-11-15 05:42:00,94.598,94.619,94.594,94.606,175800000.0
2006-11-15 05:43:00,94.602,94.617,94.588,94.612,109399998.0
2006-11-15 05:44:00,94.6,94.607,94.577,94.577,161599999.0
2006-11-15 05:45:00,94.585,94.605,94.585,94.605,97499999.0
2006-11-15 05:46:00,94.607,94.607,94.581,94.603,200999998.0
2006-11-15 05:47:00,94.588,94.61,94.547,94.594,164499996.0
2006-11-15 05:48:00,94.597,94.61,94.584,94.602,186800001.0
2006-11-15 05:49:00,94.61,94.615,94.589,94.59,176399999.0
2006-11-15 05:50:00,94.593,94.615,94.584,94.584,218799996.0
2006-11-15 05:51:00,94.619,94.619,94.591,94.611,207399998.0
2006-11-15 05:52:00,94.587,94.615,94.587,94.607,223499998.0
2006-11-15 05:53:00,94.606,94.627,94.606,94.627,253599995.0
2006-11-15 05:54:00,94.621,94.622,94.601,94.606,243299996.0
2006-11-15 05:55:00,94.578,94.618,94.578,94.616,105700001.0
2006-11-15 05:56:00,94.613,94.63,94.608,94.62,162399998.0
2006-11-15 05:57:00,94.605,94.618,94.593,94.607,144600002.0
2006-11-15 05:58:00,94.612,94.625,94.594,94.594,176299999.0
2006-11-15 05:59:00,94.604,94.614,94.587,94.597,149200000.0
2006-11-15 06:00:00,94.594,94.614,94.588,94.607,239000003.0
2006-11-15 06:01:00,94.607,94.613,94.582,94.595,75999998.0
2006-11-15 06:02:00,94.61,94.615,94.592,94.598,27900000.0
2006-11-15 06:03:00,94.604,94.613,94.595,94.613,115999998.0
2006-11-15 06:04:00,94.602,94.618,94.598,94.598,191099998.0
2006-11-15 06:05:00,94.607,94.618,94.594,94.594,381900000.0
2006-11-15 06:06:00,94.622,94.628,94.604,94.613,330900003.0
2006-11-15 06:07:00,94.594,94.616,94.594,94.605,110600000.0
2006-11-15 06:08:00,94.613,94.628,94.598,94.616,246499995.0
2006-11-15 06:09:00,94.622,94.633,94.604,94.623,197799997.0
2006-11-15 06:10:00,94.612,94.64,94.612,94.63,228700003.0
2006-11-15 06:11:00,94.628,94.628,94.593,94.615,202999996.0
2006-11-15 06:12:00,94.611,94.624,94.596,94.604,102300001.0
2006-11-15 06:13:00,94.628,94.634,94.607,94.62,204500002.0
2006-11-15 06:14:00,94.623,94.623,94.602,94.602,74700000.0
2006-11-15 06:15:00,94.591,94.622,94.591,94.62,248700001.0
2006-11-15 06:16:00,94.63,94.63,94.605,94.62,210399995.0
2006-11-15 06:17:00,94.589,94.636,94.589,94.636,237000004.0
2006-11-15 06:18:00,94.63,94.643,94.618,94.643,97099998.0
2006-11-15 06:19:00,94.613,94.641,94.613,94.638,337699996.0
2006-11-15 06:20:00,94.638,94.644,94.619,94.63,285900000.0
2006-11-15 06:21:00,94.632,94.641,94.608,94.617,236799995.0
2006-11-15 06:22:00,94.614,94.637,94.61,94.637,203300003.0
2006-11-15 06:23:00,94.623,94.643,94.622,94.63,165000001.0
2006-11-15 06:24:00,94.629,94.629,94.608,94.627,69599999.0
2006-11-15 06:25:00,94.622,94.64,94.6,94.618,298099993.0
2006-11-15 06:26:00,94.634,94.653,94.634,94.653,43200000.0
2006-11-15 06:27:00,94.656,94.662,94.636,94.66,280100000.0
2006-11-15 06:28:00,94.641,94.655,94.62,94.643,225799998.0
2006-11-15 06:29:00,94.642,94.648,94.617,94.635,111900000.0
2006-11-15 06:30:00,94.642,94.657,94.625,94.638,345999998.0
2006-11-15 06:31:00,94.629,94.645,94.622,94.64,146700001.0
2006-11-15 06:32:00,94.646,94.653,94.626,94.639,191999998.0
2006-11-15 06:33:00,94.644,94.652,94.625,94.639,280799997.0
2006-11-15 06:34:00,94.635,94.649,94.626,94.644,206600001.0
2006-11-15 06:35:00,94.635,94.66,94.628,94.642,305600001.0
2006-11-15 06:36:00,94.632,94.652,94.623,94.637,241400003.0
2006-11-15 06:37:00,94.638,94.645,94.615,94.635,260299998.0
2006-11-15 06:38:00,94.65,94.65,94.616,94.635,84799999.0
2006-11-15 06:39:00,94.645,94.645,94.63,94.63,82999998.0
2006-11-15 06:40:00,94.645,94.65,94.63,94.638,222199996.0
2006-11-15 06:41:00,94.624,94.642,94.615,94.633,172900004.0
2006-11-15 06:42:00,94.619,94.645,94.605,94.605,281799997.0
2006-11-15 06:43:00,94.609,94.637,94.609,94.634,100999999.0
2006-11-15 06:44:00,94.631,94.634,94.6,94.615,197200000.0
2006-11-15 06:45:00,94.63,94.64,94.611,94.626,336900000.0
2006-11-15 06:46:00,94.622,94.635,94.609,94.623,177999999.0
2006-11-15 06:47:00,94.613,94.636,94.609,94.635,175600003.0
2006-11-15 06:48:00,94.627,94.645,94.625,94.625,151200000.0
2006-11-15 06:49:00,94.622,94.646,94.619,94.619,276199997.0
2006-11-15 06:50:00,94.645,94.647,94.631,94.633,55699999.0
2006-11-15 06:51:00,94.643,94.649,94.619,94.636,152599997.0
2006-11-15 06:52:00,94.645,94.653,94.616,94.628,225999999.0
2006-11-15 06:53:00,94.649,94.649,94.596,94.596,200000000.0
2006-11-15 06:54:00,94.608,94.629,94.595,94.609,165599997.0
2006-11-15 06:55:00,94.637,94.637,94.614,94.617,193999998.0
2006-11-15 06:56:00,94.632,94.632,94.602,94.606,259500000.0
2006-11-15 06:57:00,94.63,94.63,94.611,94.63,122900001.0
2006-11-15 06:58:00,94.63,94.63,94.602,94.621,340699999.0
2006-11-15 06:59:00,94.608,94.637,94.608,94.622,129300001.0
2006-11-15 07:00:00,94.604,94.627,94.604,94.626,175300000.0
2006-11-15 07:01:00,94.642,94.65,94.625,94.637,172699996.0
2006-11-15 07:02:00,94.643,94.65,94.62,94.628,286599998.0
2006-11-15 07:03:00,94.643,94.653,94.614,94.632,243999997.0
2006-11-15 07:04:00,94.628,94.647,94.622,94.631,187400002.0
2006-11-15 07:05:00,94.627,94.646,94.622,94.637,236199998.0
2006-11-15 07:06:00,94.623,94.641,94.622,94.637,249600002.0
2006-11-15 07:07:00,94.642,94.648,94.63,94.635,243500000.0
2006-11-15 07:08:00,94.629,94.652,94.629,94.65,147699999.0
2006-11-15 07:09:00,94.637,94.665,94.636,94.648,270299998.0
2006-11-15 07:10:00,94.636,94.655,94.631,94.646,145700000.0
2006-11-15 07:11:00,94.656,94.656,94.638,94.638,116200002.0
2006-11-15 07:12:00,94.619,94.651,94.618,94.637,307099997.0
2006-11-15 07:13:00,94.64,94.648,94.617,94.63,283699997.0
2006-11-15 07:14:00,94.629,94.651,94.622,94.635,327100000.0
2006-11-15 07:15:00,94.645,94.645,94.623,94.633,130000002.0
2006-11-15 07:16:00,94.632,94.645,94.61,94.625,177099999.0
2006-11-15 07:17:00,94.61,94.642,94.61,94.628,330200000.0
2006-11-15 07:18:00,94.635,94.651,94.625,94.637,152700001.0
2006-11-15 07:19:00,94.619,94.647,94.617,94.629,209200000.0
2006-11-15 07:20:00,94.617,94.646,94.617,94.637,207700000.0
2006-11-15 07:21:00,94.643,94.643,94.623,94.638,225700001.0
2006-11-15 07:22:00,94.642,94.643,94.623,94.623,57899999.0
2006-11-15 07:23:00,94.644,94.657,94.629,94.632,307700001.0
2006-11-15 07:24:00,94.633,94.652,94.633,94.652,213299997.0
2006-11-15 07:25:00,94.636,94.652,94.628,94.643,276799997.0
2006-11-15 07:26:00,94.647,94.647,94.603,94.626,175700000.0
2006-11-15 07:27:00,94.626,94.64,94.607,94.619,273400000.0
2006-11-15 07:28:00,94.633,94.635,94.615,94.62,251299999.0
2006-11-15 07:29:00,94.634,94.634,94.602,94.616,319999995.0
2006-11-15 07:30:00,94.625,94.638,94.614,94.627,129499999.0
2006-11-15 07:31:00,94.616,94.639,94.611,94.622,195199998.0
2006-11-15 07:32:00,94.64,94.64,94.619,94.62,123100001.0
2006-11-15 07:33:00,94.629,94.629,94.582,94.611,195500000.0
2006-11-15 07:34:00,94.6,94.632,94.6,94.617,140099998.0
2006-11-15 07:35:00,94.598,94.618,94.592,94.618,342000004.0
2006-11-15 07:36:00,94.613,94.621,94.593,94.611,117200000.0
2006-11-15 07:37:00,94.617,94.625,94.59,94.612,251799999.0
2006-11-15 07:38:00,94.617,94.627,94.598,94.615,236200004.0
2006-11-15 07:39:00,94.615,94.627,94.6,94.622,302400000.0
2006-11-15 07:40:00,94.607,94.626,94.607,94.626,41799999.0
2006-11-15 07:41:00,94.622,94.63,94.602,94.627,251399997.0
2006-11-15 07:42:00,94.621,94.629,94.605,94.617,283299999.0
2006-11-15 07:43:00,94.608,94.632,94.607,94.632,224899995.0
2006-11-15 07:44:00,94.638,94.638,94.61,94.621,142299999.0
2006-11-15 07:45:00,94.607,94.633,94.605,94.622,268399997.0
2006-11-15 07:46:00,94.621,94.621,94.582,94.59,216699998.0
2006-11-15 07:47:00,94.604,94.604,94.59,94.594,178399999.0
2006-11-15 07:48:00,94.583,94.6,94.583,94.6,144100000.0
2006-11-15 07:49:00,94.581,94.612,94.579,94.607,222400001.0
2006-11-15 07:50:00,94.585,94.603,94.579,94.603,155499999.0
2006-11-15 07:51:00,94.612,94.615,94.587,94.587,139500000.0
2006-11-15 07:52:00,94.598,94.604,94.58,94.588,334399998.0
2006-11-15 07:53:00,94.604,94.61,94.579,94.579,183200001.0
2006-11-15 07:54:00,94.594,94.594,94.574,94.574,68299999.0
2006-11-15 07:55:00,94.586,94.605,94.578,94.596,277500001.0
2006-11-15 07:56:00,94.597,94.601,94.581,94.584,211600000.0
2006-11-15 07:57:00,94.598,94.614,94.584,94.603,246700000.0
2006-11-15 07:58:00,94.578,94.603,94.578,94.603,155600003.0
2006-11-15 07:59:00,94.588,94.605,94.583,94.602,168699999.0
2006-11-15 08:00:00,94.587,94.602,94.583,94.597,78699998.0
2006-11-15 08:01:00,94.596,94.606,94.571,94.571,278599997.0
2006-11-15 08:02:00,94.588,94.608,94.582,94.608,192199998.0
2006-11-15 08:03:00,94.61,94.612,94.581,94.606,357500002.0
2006-11-15 08:04:00,94.607,94.608,94.585,94.596,232100000.0
2006-11-15 08:05:00,94.588,94.608,94.584,94.603,243200001.0
2006-11-15 08:06:00,94.582,94.6,94.577,94.59,83200000.0
2006-11-15 08:07:00,94.57,94.613,94.57,94.604,180400001.0
2006-11-15 08:08:00,94.588,94.618,94.588,94.607,208099996.0
2006-11-15 08:09:00,94.578,94.616,94.578,94.616,226399998.0
2006-11-15 08:10:00,94.587,94.604,94.587,94.604,17600000.0
2006-11-15 08:11:00,94.605,94.61,94.575,94.575,94699999.0
2006-11-15 08:12:00,94.58,94.602,94.58,94.59,201299997.0
2006-11-15 08:13:00,94.607,94.607,94.571,94.571,187300001.0
2006-11-15 08:14:00,94.598,94.599,94.572,94.582,322300004.0
2006-11-15 08:15:00,94.61,94.61,94.58,94.58,149600000.0
2006-11-15 08:16:00,94.594,94.61,94.576,94.595,54100000.0
2006-11-15 08:17:00,94.6,94.628,94.6,94.619,219899997.0
2006-11-15 08:18:00,94.604,94.63,94.589,94.625,338400001.0
2006-11-15 08:19:00,94.639,94.651,94.624,94.638,260400000.0
2006-11-15 08:20:00,94.625,94.644,94.612,94.64,302899994.0
2006-11-15 08:21:00,94.621,94.638,94.612,94.638,109399998.0
2006-11-15 08:22:00,94.623,94.648,94.613,94.625,159299999.0
2006-11-15 08:23:00,94.627,94.643,94.613,94.641,124999996.0
2006-11-15 08:24:00,94.637,94.637,94.609,94.609,236599998.0
2006-11-15 08:25:00,94.631,94.645,94.616,94.631,165099999.0
2006-11-15 08:26:00,94.647,94.648,94.623,94.628,164099998.0
2006-11-15 08:27:00,94.626,94.651,94.626,94.651,316399995.0
2006-11-15 08:28:00,94.648,94.663,94.632,94.649,255999996.0
2006-11-15 08:29:00,94.649,94.68,94.649,94.68,124399997.0
2006-11-15 08:30:00,94.663,94.676,94.638,94.676,245099998.0
2006-11-15 08:31:00,94.689,94.699,94.663,94.685,209500000.0
2006-11-15 08:32:00,94.654,94.681,94.649,94.661,124899998.0
2006-11-15 08:33:00,94.688,94.693,94.661,94.661,396800004.0
2006-11-15 08:34:00,94.666,94.686,94.65,94.667,174000002.0
2006-11-15 08:35:00,94.653,94.655,94.63,94.642,232700002.0
2006-11-15 08:36:00,94.651,94.669,94.638,94.638,265700002.0
2006-11-15 08:37:00,94.651,94.661,94.624,94.645,171999998.0
2006-11-15 08:38:00,94.625,94.651,94.625,94.639,187399998.0
2006-11-15 08:39:00,94.631,94.675,94.631,94.671,188699998.0
2006-11-15 08:40:00,94.67,94.684,94.664,94.678,209899998.0
2006-11-15 08:41:00,94.649,94.677,94.649,94.674,98700000.0
2006-11-15 08:42:00,94.664,94.685,94.659,94.665,267199999.0
2006-11-15 08:43:00,94.656,94.657,94.633,94.645,220700002.0
2006-11-15 08:44:00,94.66,94.66,94.619,94.619,198600002.0
2006-11-15 08:45:00,94.646,94.672,94.644,94.671,260200000.0
2006-11-15 08:46:00,94.642,94.669,94.642,94.648,174999998.0
2006-11-15 08:47:00,94.647,94.672,94.644,94.661,161800001.0
2006-11-15 08:48:00,94.639,94.677,94.639,94.666,212800002.0
2006-11-15 08:49:00,94.648,94.67,94.647,94.67,246699999.0
2006-11-15 08:50:00,94.648,94.652,94.622,94.635,86000001.0
2006-11-15 08:51:00,94.658,94.667,94.624,94.624,291899998.0
2006-11-15 08:52:00,94.658,94.673,94.637,94.638,279700002.0
2006-11-15 08:53:00,94.648,94.663,94.627,94.645,193599997.0
2006-11-15 08:54:00,94.633,94.655,94.633,94.652,149999998.0
2006-11-15 08:55:00,94.649,94.66,94.634,94.634,200000000.0
2006-11-15 08:56:00,94.638,94.654,94.621,94.639,265200001.0
2006-11-15 08:57:00,94.631,94.657,94.626,94.657,363199999.0
2006-11-15 08:58:00,94.641,94.653,94.63,94.648,217800004.0
2006-11-15 08:59:00,94.642,94.648,94.621,94.624,400000001.0
2006-11-15 09:00:00,94.642,94.67,94.63,94.67,324199997.0
2006-11-15 09:01:00,94.663,94.665,94.636,94.636,195100002.0
2006-11-15 09:02:00,94.648,94.659,94.63,94.643,199500001.0
2006-11-15 09:03:00,94.637,94.652,94.622,94.647,169900001.0
2006-11-15 09:04:00,94.627,94.656,94.627,94.648,321300000.0
2006-11-15 09:05:00,94.633,94.647,94.611,94.642,257300000.0
2006-11-15 09:06:00,94.654,94.657,94.622,94.622,180599998.0
2006-11-15 09:07:00,94.641,94.646,94.595,94.595,237599997.0
2006-11-15 09:08:00,94.61,94.63,94.583,94.601,275200000.0
2006-11-15 09:09:00,94.61,94.613,94.571,94.599,232599998.0
2006-11-15 09:10:00,94.598,94.621,94.593,94.597,244699996.0
2006-11-15 09:11:00,94.613,94.618,94.594,94.602,66899999.0
2006-11-15 09:12:00,94.622,94.622,94.595,94.607,259300004.0
2006-11-15 09:13:00,94.587,94.612,94.587,94.6,212900003.0
2006-11-15 09:14:00,94.594,94.625,94.594,94.625,140900001.0
2006-11-15 09:15:00,94.618,94.618,94.577,94.577,176999999.0
2006-11-15 09:16:00,94.606,94.613,94.585,94.589,402700000.0
2006-11-15 09:17:00,94.594,94.601,94.565,94.582,277199999.0
2006-11-15 09:18:00,94.589,94.589,94.569,94.589,16400000.0
2006-11-15 09:19:00,94.576,94.596,94.559,94.596,206499999.0
2006-11-15 09:20:00,94.594,94.606,94.581,94.599,404500000.0
2006-11-15 09:21:00,94.578,94.601,94.575,94.601,170000002.0
2006-11-15 09:22:00,94.601,94.606,94.579,94.579,215999999.0
2006-11-15 09:23:00,94.581,94.581,94.558,94.56,270800001.0
2006-11-15 09:24:00,94.58,94.583,94.568,94.568,49199998.0
2006-11-15 09:25:00,94.587,94.592,94.539,94.558,217000002.0
2006-11-15 09:26:00,94.58,94.602,94.57,94.59,122800000.0
2006-11-15 09:27:00,94.581,94.6,94.571,94.596,232899998.0
2006-11-15 09:28:00,94.584,94.613,94.583,94.606,277100001.0
2006-11-15 09:29:00,94.615,94.627,94.604,94.614,90000001.0
2006-11-15 09:30:00,94.611,94.624,94.598,94.624,124299998.0
2006-11-15 09:31:00,94.602,94.623,94.599,94.61,114500000.0
2006-11-15 09:32:00,94.586,94.615,94.586,94.595,283600001.0
2006-11-15 09:33:00,94.608,94.608,94.58,94.603,330599999.0
2006-11-15 09:34:00,94.595,94.613,94.58,94.585,146799998.0
2006-11-15 09:35:00,94.591,94.593,94.567,94.568,245700000.0
2006-11-15 09:36:00,94.569,94.584,94.55,94.564,297800003.0
2006-11-15 09:37:00,94.563,94.593,94.552,94.564,287499994.0
2006-11-15 09:38:00,94.583,94.592,94.557,94.583,273600000.0
2006-11-15 09:39:00,94.587,94.591,94.567,94.579,237499999.0
2006-11-15 09:40:00,94.588,94.588,94.567,94.568,166499998.0
2006-11-15 09:41:00,94.595,94.609,94.576,94.595,234100002.0
2006-11-15 09:42:00,94.608,94.619,94.575,94.608,164499999.0
2006-11-15 09:43:00,94.604,94.606,94.59,94.6,54900000.0
2006-11-15 09:44:00,94.592,94.594,94.558,94.558,129400000.0
2006-11-15 09:45:00,94.566,94.566,94.537,94.54,226400002.0
2006-11-15 09:46:00,94.553,94.571,94.546,94.559,258999995.0
2006-11-15 09:47:00,94.55,94.562,94.535,94.562,204700001.0
2006-11-15 09:48:00,94.56,94.574,94.539,94.56,262399999.0
2006-11-15 09:49:00,94.571,94.584,94.556,94.556,288899998.0
2006-11-15 09:50:00,94.554,94.584,94.554,94.575,252899996.0
2006-11-15 09:51:00,94.559,94.581,94.553,94.558,216099999.0
2006-11-15 09:52:00,94.548,94.585,94.548,94.585,206300003.0
2006-11-15 09:53:00,94.597,94.616,94.591,94.597,112399999.0
2006-11-15 09:54:00,94.632,94.632,94.612,94.613,88000000.0
2006-11-15 09:55:00,94.584,94.61,94.584,94.605,233699999.0
2006-11-15 09:56:00,94.592,94.603,94.577,94.59,216800002.0
2006-11-15 09:57:00,94.58,94.6,94.572,94.586,401399998.0
2006-11-15 09:58:00,94.587,94.593,94.53,94.543,199400004.0
2006-11-15 09:59:00,94.538,94.562,94.523,94.523,206199998.0
2006-11-15 10:00:00,94.529,94.539,94.512,94.535,194799996.0
2006-11-15 10:01:00,94.535,94.535,94.49,94.513,243499998.0
2006-11-15 10:02:00,94.524,94.559,94.524,94.537,251300003.0
2006-11-15 10:03:00,94.556,94.572,94.542,94.554,175099998.0
2006-11-15 10:04:00,94.568,94.58,94.562,94.575,69499998.0
2006-11-15 10:05:00,94.56,94.578,94.551,94.556,215500003.0
2006-11-15 10:06:00,94.574,94.593,94.568,94.585,251000004.0
2006-11-15 10:07:00,94.57,94.587,94.555,94.584,323600002.0
2006-11-15 10:08:00,94.582,94.591,94.56,94.568,185499998.0
2006-11-15 10:09:00,94.591,94.602,94.577,94.589,208000000.0
2006-11-15 10:10:00,94.591,94.608,94.573,94.587,310499999.0
2006-11-15 10:11:00,94.592,94.627,94.592,94.623,231500002.0
2006-11-15 10:12:00,94.616,94.637,94.603,94.608,211300003.0
2006-11-15 10:13:00,94.641,94.643,94.62,94.626,282099998.0
2006-11-15 10:14:00,94.618,94.623,94.587,94.612,278799999.0
2006-11-15 10:15:00,94.614,94.614,94.576,94.576,224300000.0
2006-11-15 10:16:00,94.57,94.611,94.57,94.611,228699998.0
2006-11-15 10:17:00,94.593,94.593,94.55,94.55,128500002.0
2006-11-15 10:18:00,94.558,94.581,94.557,94.562,319399998.0
2006-11-15 10:19:00,94.576,94.576,94.554,94.56,241000000.0
2006-11-15 10:20:00,94.554,94.567,94.523,94.56,297199998.0
2006-11-15 10:21:00,94.56,94.56,94.53,94.539,272300000.0
2006-11-15 10:22:00,94.55,94.554,94.521,94.539,397099996.0
2006-11-15 10:23:00,94.549,94.561,94.53,94.536,224999997.0
2006-11-15 10:24:00,94.549,94.552,94.526,94.54,109200001.0
2006-11-15 10:25:00,94.546,94.554,94.531,94.539,129999998.0
2006-11-15 10:26:00,94.555,94.568,94.535,94.553,258000004.0
2006-11-15 10:27:00,94.544,94.572,94.544,94.564,143700000.0
2006-11-15 10:28:00,94.576,94.576,94.534,94.552,319599999.0
2006-11-15 10:29:00,94.54,94.558,94.529,94.545,188299997.0
2006-11-15 10:30:00,94.533,94.565,94.533,94.558,164899999.0
2006-11-15 10:31:00,94.567,94.567,94.516,94.526,156300002.0
2006-11-15 10:32:00,94.538,94.538,94.494,94.5,76300000.0
2006-11-15 10:33:00,94.503,94.519,94.487,94.5,217899999.0
2006-11-15 10:34:00,94.518,94.518,94.479,94.479,248999996.0
2006-11-15 10:35:00,94.494,94.494,94.468,94.486,293800000.0
2006-11-15 10:36:00,94.462,94.482,94.449,94.461,324599997.0
2006-11-15 10:37:00,94.447,94.453,94.404,94.408,301199998.0
2006-11-15 10:38:00,94.408,94.422,94.384,94.384,263999997.0
2006-11-15 10:39:00,94.407,94.421,94.399,94.401,187299997.0
2006-11-15 10:40:00,94.396,94.399,94.376,94.381,262599998.0
2006-11-15 10:41:00,94.394,94.414,94.392,94.397,294500001.0
2006-11-15 10:42:00,94.409,94.427,94.392,94.41,224100001.0
2006-11-15 10:43:00,94.412,94.42,94.383,94.4,255699997.0
2006-11-15 10:44:00,94.413,94.426,94.392,94.41,337199999.0
2006-11-15 10:45:00,94.427,94.454,94.426,94.45,249700001.0
2006-11-15 10:46:00,94.454,94.486,94.447,94.486,129599999.0
2006-11-15 10:47:00,94.469,94.485,94.458,94.48,317799999.0
2006-11-15 10:48:00,94.463,94.478,94.445,94.465,213399998.0
2006-11-15 10:49:00,94.462,94.482,94.447,94.465,233899997.0
2006-11-15 10:50:00,94.471,94.471,94.429,94.429,167699999.0
2006-11-15 10:51:00,94.438,94.459,94.429,94.444,171100001.0
2006-11-15 10:52:00,94.45,94.46,94.432,94.44,202700000.0
2006-11-15 10:53:00,94.459,94.488,94.459,94.485,192800000.0
2006-11-15 10:54:00,94.471,94.489,94.439,94.473,249399999.0
2006-11-15 10:55:00,94.474,94.495,94.468,94.484,140499996.0
2006-11-15 10:56:00,94.478,94.483,94.458,94.472,308099996.0
2006-11-15 10:57:00,94.466,94.484,94.465,94.484,239900001.0
2006-11-15 10:58:00,94.473,94.484,94.446,94.469,404900003.0
2006-11-15 10:59:00,94.455,94.47,94.433,94.451,170599997.0
2006-11-15 11:00:00,94.458,94.477,94.447,94.448,138100000.0
2006-11-15 11:01:00,94.48,94.496,94.45,94.496,253100001.0
2006-11-15 11:02:00,94.491,94.509,94.476,94.509,201600002.0
2006-11-15 11:03:00,94.503,94.517,94.487,94.507,196599998.0
2006-11-15 11:04:00,94.518,94.518,94.495,94.499,179199998.0
2006-11-15 11:05:00,94.511,94.528,94.497,94.501,272899999.0
2006-11-15 11:06:00,94.515,94.515,94.483,94.491,181999998.0
2006-11-15 11:07:00,94.501,94.501,94.478,94.478,45600000.0
2006-11-15 11:08:00,94.482,94.505,94.468,94.474,239999998.0
2006-11-15 11:09:00,94.474,94.496,94.474,94.487,107500001.0
2006-11-15 11:10:00,94.48,94.494,94.453,94.453,215999996.0
2006-11-15 11:11:00,94.433,94.475,94.433,94.475,408700000.0
2006-11-15 11:12:00,94.487,94.487,94.453,94.458,154899999.0
2006-11-15 11:13:00,94.459,94.491,94.459,94.49,281100002.0
2006-11-15 11:14:00,94.482,94.5,94.473,94.488,331899997.0
2006-11-15 11:15:00,94.463,94.489,94.463,94.484,386100004.0
2006-11-15 11:16:00,94.474,94.487,94.46,94.483,163399999.0
2006-11-15 11:17:00,94.481,94.487,94.46,94.474,166699999.0
2006-11-15 11:18:00,94.465,94.492,94.464,94.476,331699996.0
2006-11-15 11:19:00,94.481,94.487,94.465,94.469,146800000.0
2006-11-15 11:20:00,94.47,94.488,94.462,94.488,216500001.0
2006-11-15 11:21:00,94.489,94.494,94.466,94.494,305900001.0
2006-11-15 11:22:00,94.484,94.511,94.482,94.504,193499999.0
2006-11-15 11:23:00,94.494,94.515,94.491,94.511,283599996.0
2006-11-15 11:24:00,94.512,94.518,94.494,94.505,183600001.0
2006-11-15 11:25:00,94.532,94.534,94.498,94.5,204000003.0
2006-11-15 11:26:00,94.526,94.542,94.515,94.528,234399999.0
2006-11-15 11:27:00,94.522,94.527,94.503,94.506,186000001.0
2006-11-15 11:28:00,94.527,94.536,94.505,94.521,303799998.0
2006-11-15 11:29:00,94.515,94.547,94.515,94.532,251700002.0
2006-11-15 11:30:00,94.526,94.545,94.509,94.531,270600000.0
2006-11-15 11:31:00,94.545,94.545,94.511,94.514,118300002.0
2006-11-15 11:32:00,94.541,94.549,94.521,94.532,395700001.0
2006-11-15 11:33:00,94.518,94.543,94.502,94.525,283100001.0
2006-11-15 11:34:00,94.507,94.539,94.506,94.521,381499998.0
2006-11-15 11:35:00,94.492,94.528,94.492,94.528,103899997.0
2006-11-15 11:36:00,94.501,94.519,94.487,94.501,94399999.0
2006-11-15 11:37:00,94.499,94.522,94.49,94.495,181900002.0
2006-11-15 11:38:00,94.48,94.508,94.471,94.482,185200000.0
2006-11-15 11:39:00,94.487,94.511,94.485,94.507,159999999.0
2006-11-15 11:40:00,94.492,94.508,94.476,94.508,306199998.0
2006-11-15 11:41:00,94.489,94.513,94.482,94.491,270799998.0
2006-11-15 11:42:00,94.477,94.491,94.467,94.485,244800001.0
2006-11-15 11:43:00,94.471,94.488,94.466,94.484,212899999.0
2006-11-15 11:44:00,94.488,94.495,94.468,94.479,179699995.0
2006-11-15 11:45:00,94.476,94.512,94.476,94.512,263199999.0
2006-11-15 11:46:00,94.503,94.512,94.486,94.497,154599999.0
2006-11-15 11:47:00,94.491,94.517,94.491,94.517,258499999.0
2006-11-15 11:48:00,94.496,94.523,94.488,94.508,380300003.0
2006-11-15 11:49:00,94.5,94.51,94.48,94.491,270799998.0
2006-11-15 11:50:00,94.493,94.513,94.484,94.51,283299996.0
2006-11-15 11:51:00,94.504,94.521,94.488,94.502,185199996.0
2006-11-15 11:52:00,94.526,94.526,94.5,94.504,310500002.0
2006-11-15 11:53:00,94.525,94.527,94.495,94.514,232900000.0
2006-11-15 11:54:00,94.519,94.543,94.515,94.532,207899999.0
2006-11-15 11:55:00,94.517,94.535,94.515,94.515,195500001.0
2006-11-15 11:56:00,94.533,94.547,94.52,94.547,155699999.0
2006-11-15 11:57:00,94.524,94.541,94.519,94.537,117400002.0
2006-11-15 11:58:00,94.508,94.535,94.508,94.527,268399998.0
2006-11-15 11:59:00,94.509,94.531,94.504,94.525,341799993.0
2006-11-15 12:00:00,94.523,94.523,94.498,94.509,270200000.0
2006-11-15 12:01:00,94.51,94.523,94.494,94.505,152699998.0
2006-11-15 12:02:00,94.52,94.521,94.477,94.507,146300002.0
2006-11-15 12:03:00,94.503,94.525,94.495,94.521,282899999.0
2006-11-15 12:04:00,94.513,94.523,94.498,94.51,290099997.0
2006-11-15 12:05:00,94.49,94.509,94.486,94.503,132400000.0
2006-11-15 12:06:00,94.503,94.517,94.483,94.503,177200003.0
2006-11-15 12:07:00,94.511,94.521,94.493,94.504,228599999.0
2006-11-15 12:08:00,94.508,94.534,94.503,94.514,244899995.0
2006-11-15 12:09:00,94.508,94.519,94.492,94.493,177900005.0
2006-11-15 12:10:00,94.498,94.519,94.48,94.503,249199999.0
2006-11-15 12:11:00,94.508,94.518,94.487,94.5,203600001.0
2006-11-15 12:12:00,94.505,94.51,94.483,94.485,255799997.0
2006-11-15 12:13:00,94.519,94.519,94.486,94.486,277099992.0
2006-11-15 12:14:00,94.515,94.522,94.496,94.507,223599997.0
2006-11-15 12:15:00,94.525,94.542,94.507,94.522,174199996.0
2006-11-15 12:16:00,94.513,94.54,94.505,94.518,219399997.0
2006-11-15 12:17:00,94.508,94.541,94.504,94.522,350000002.0
2006-11-15 12:18:00,94.512,94.537,94.505,94.526,205500001.0
2006-11-15 12:19:00,94.52,94.52,94.497,94.514,239599996.0
2006-11-15 12:20:00,94.516,94.535,94.504,94.52,257499997.0
2006-11-15 12:21:00,94.513,94.531,94.499,94.517,291999998.0
2006-11-15 12:22:00,94.51,94.513,94.491,94.495,19800000.0
2006-11-15 12:23:00,94.514,94.514,94.479,94.484,88400000.0
2006-11-15 12:24:00,94.493,94.519,94.493,94.511,175699999.0
2006-11-15 12:25:00,94.5,94.511,94.478,94.482,250600002.0
2006-11-15 12:26:00,94.495,94.507,94.48,94.492,157700004.0
2006-11-15 12:27:00,94.473,94.495,94.472,94.492,156199996.0
2006-11-15 12:28:00,94.482,94.507,94.482,94.497,195099997.0
2006-11-15 12:29:00,94.475,94.493,94.456,94.466,328800002.0
2006-11-15 12:30:00,94.444,94.476,94.442,94.457,220600000.0
2006-11-15 12:31:00,94.472,94.486,94.436,94.451,311699998.0
2006-11-15 12:32:00,94.452,94.46,94.437,94.448,319999997.0
2006-11-15 12:33:00,94.447,94.447,94.423,94.424,149799999.0
2006-11-15 12:34:00,94.44,94.455,94.426,94.455,173999998.0
2006-11-15 12:35:00,94.455,94.455,94.428,94.437,360500000.0
2006-11-15 12:36:00,94.44,94.466,94.44,94.461,208400000.0
2006-11-15 12:37:00,94.468,94.468,94.453,94.457,91499998.0
2006-11-15 12:38:00,94.465,94.469,94.42,94.42,133599999.0
2006-11-15 12:39:00,94.399,94.431,94.395,94.431,137900001.0
2006-11-15 12:40:00,94.417,94.443,94.41,94.422,154100000.0
2006-11-15 12:41:00,94.4,94.421,94.4,94.406,255599999.0
2006-11-15 12:42:00,94.382,94.409,94.373,94.394,282399999.0
2006-11-15 12:43:00,94.392,94.42,94.385,94.415,296699995.0
2006-11-15 12:44:00,94.412,94.439,94.412,94.417,191399999.0
2006-11-15 12:45:00,94.417,94.448,94.416,94.438,223600000.0
2006-11-15 12:46:00,94.422,94.44,94.412,94.434,262200001.0
2006-11-15 12:47:00,94.434,94.443,94.411,94.413,324600004.0
2006-11-15 12:48:00,94.41,94.435,94.405,94.432,375499995.0
2006-11-15 12:49:00,94.418,94.433,94.413,94.426,86399998.0
2006-11-15 12:50:00,94.406,94.431,94.394,94.413,177900000.0
2006-11-15 12:51:00,94.432,94.435,94.408,94.417,236499999.0
2006-11-15 12:52:00,94.415,94.44,94.415,94.425,154399999.0
2006-11-15 12:53:00,94.412,94.424,94.377,94.42,317799998.0
2006-11-15 12:54:00,94.428,94.456,94.421,94.44,126500002.0
2006-11-15 12:55:00,94.426,94.469,94.426,94.463,281499997.0
2006-11-15 12:56:00,94.453,94.456,94.429,94.439,135000000.0
2006-11-15 12:57:00,94.434,94.456,94.428,94.447,321199997.0
2006-11-15 12:58:00,94.441,94.441,94.41,94.41,207999998.0
2006-11-15 12:59:00,94.402,94.44,94.389,94.41,147299999.0
2006-11-15 13:00:00,94.398,94.416,94.385,94.404,221899996.0
2006-11-15 13:01:00,94.4,94.42,94.388,94.4,285099998.0
2006-11-15 13:02:00,94.397,94.417,94.391,94.413,280100001.0
2006-11-15 13:03:00,94.386,94.406,94.379,94.387,80599999.0
2006-11-15 13:04:00,94.369,94.402,94.369,94.402,226199999.0
2006-11-15 13:05:00,94.39,94.409,94.385,94.401,185299998.0
2006-11-15 13:06:00,94.393,94.393,94.357,94.392,328000002.0
2006-11-15 13:07:00,94.365,94.391,94.353,94.373,242000000.0
2006-11-15 13:08:00,94.383,94.395,94.363,94.382,207300004.0
2006-11-15 13:09:00,94.375,94.414,94.375,94.412,173700001.0
2006-11-15 13:10:00,94.402,94.422,94.397,94.419,180500000.0
2006-11-15 13:11:00,94.408,94.408,94.376,94.381,151199998.0
2006-11-15 13:12:00,94.372,94.39,94.362,94.39,310099995.0
2006-11-15 13:13:00,94.371,94.398,94.371,94.384,240400002.0
2006-11-15 13:14:00,94.36,94.389,94.359,94.362,272599999.0
2006-11-15 13:15:00,94.37,94.379,94.352,94.352,200200003.0
2006-11-15 13:16:00,94.375,94.391,94.357,94.381,212300001.0
2006-11-15 13:17:00,94.381,94.381,94.312,94.368,183299999.0
2006-11-15 13:18:00,94.374,94.398,94.374,94.398,64500000.0
2006-11-15 13:19:00,94.403,94.421,94.393,94.402,301299998.0
2006-11-15 13:20:00,94.406,94.425,94.393,94.414,249300002.0
2006-11-15 13:21:00,94.41,94.42,94.393,94.396,142100001.0
2006-11-15 13:22:00,94.403,94.416,94.379,94.379,259599995.0
2006-11-15 13:23:00,94.381,94.404,94.381,94.401,187600001.0
2006-11-15 13:24:00,94.394,94.409,94.387,94.4,138199998.0
2006-11-15 13:25:00,94.383,94.404,94.376,94.404,252600002.0
2006-11-15 13:26:00,94.413,94.413,94.38,94.395,279899999.0
2006-11-15 13:27:00,94.385,94.406,94.373,94.387,271400003.0
2006-11-15 13:28:00,94.388,94.404,94.374,94.393,209299996.0
2006-11-15 13:29:00,94.405,94.413,94.384,94.396,213199997.0
2006-11-15 13:30:00,94.407,94.416,94.385,94.395,163899999.0
2006-11-15 13:31:00,94.414,94.418,94.393,94.405,248699998.0
2006-11-15 13:32:00,94.393,94.428,94.393,94.428,171799997.0
2006-11-15 13:33:00,94.42,94.43,94.409,94.424,313399999.0
2006-11-15 13:34:00,94.428,94.436,94.399,94.436,307799999.0
2006-11-15 13:35:00,94.424,94.431,94.409,94.42,302000002.0
2006-11-15 13:36:00,94.425,94.425,94.397,94.414,239699995.0
2006-11-15 13:37:00,94.419,94.422,94.395,94.417,205900000.0
2006-11-15 13:38:00,94.401,94.417,94.377,94.398,149399997.0
2006-11-15 13:39:00,94.41,94.422,94.389,94.409,202500003.0
2006-11-15 13:40:00,94.42,94.428,94.405,94.405,198299999.0
2006-11-15 13:41:00,94.397,94.42,94.39,94.404,246700000.0
2006-11-15 13:42:00,94.408,94.43,94.387,94.41,192799995.0
2006-11-15 13:43:00,94.442,94.446,94.427,94.428,141000002.0
2006-11-15 13:44:00,94.442,94.444,94.418,94.418,183099999.0
2006-11-15 13:45:00,94.442,94.443,94.404,94.404,239700003.0
2006-11-15 13:46:00,94.419,94.438,94.4,94.418,188399999.0
2006-11-15 13:47:00,94.433,94.448,94.415,94.439,266499997.0
2006-11-15 13:48:00,94.435,94.44,94.41,94.41,85399999.0
2006-11-15 13:49:00,94.421,94.435,94.406,94.408,197000005.0
2006-11-15 13:50:00,94.425,94.43,94.399,94.416,285899999.0
2006-11-15 13:51:00,94.425,94.425,94.406,94.412,117399998.0
2006-11-15 13:52:00,94.387,94.419,94.387,94.408,170200002.0
2006-11-15 13:53:00,94.408,94.408,94.38,94.387,190600000.0
2006-11-15 13:54:00,94.393,94.414,94.373,94.4,232000002.0
2006-11-15 13:55:00,94.412,94.422,94.395,94.422,269299999.0
2006-11-15 13:56:00,94.416,94.436,94.408,94.436,127599998.0
2006-11-15 13:57:00,94.437,94.437,94.403,94.411,194699998.0
2006-11-15 13:58:00,94.42,94.439,94.404,94.421,248599996.0
2006-11-15 13:59:00,94.43,94.445,94.408,94.419,132599999.0
2006-11-15 14:00:00,94.42,94.452,94.401,94.452,300099998.0
2006-11-15 14:01:00,94.456,94.456,94.426,94.438,191099999.0
2006-11-15 14:02:00,94.43,94.452,94.419,94.419,232599999.0
2006-11-15 14:03:00,94.443,94.446,94.423,94.428,258399999.0
2006-11-15 14:04:00,94.444,94.444,94.395,94.395,353399997.0
2006-11-15 14:05:00,94.406,94.432,94.397,94.414,130499997.0
2006-11-15 14:06:00,94.389,94.418,94.389,94.416,168099999.0
2006-11-15 14:07:00,94.392,94.409,94.384,94.402,190599996.0
2006-11-15 14:08:00,94.394,94.411,94.39,94.406,175400001.0
2006-11-15 14:09:00,94.412,94.429,94.402,94.41,219700002.0
2006-11-15 14:10:00,94.425,94.437,94.397,94.423,164199999.0
2006-11-15 14:11:00,94.416,94.442,94.412,94.442,121400000.0
2006-11-15 14:12:00,94.435,94.447,94.424,94.441,183500003.0
2006-11-15 14:13:00,94.443,94.46,94.436,94.448,301499997.0
2006-11-15 14:14:00,94.454,94.454,94.437,94.437,23900000.0
2006-11-15 14:15:00,94.452,94.46,94.432,94.452,271899996.0
2006-11-15 14:16:00,94.433,94.453,94.424,94.429,277599997.0
2006-11-15 14:17:00,94.429,94.45,94.429,94.45,164600002.0
2006-11-15 14:18:00,94.458,94.458,94.421,94.43,398399996.0
2006-11-15 14:19:00,94.45,94.457,94.425,94.432,291700003.0
2006-11-15 14:20:00,94.439,94.45,94.425,94.445,261500000.0
2006-11-15 14:21:00,94.452,94.452,94.422,94.435,296599997.0
2006-11-15 14:22:00,94.434,94.452,94.418,94.429,179100000.0
2006-11-15 14:23:00,94.451,94.451,94.417,94.417,203000001.0
2006-11-15 14:24:00,94.438,94.451,94.41,94.432,195299999.0
2006-11-15 14:25:00,94.446,94.446,94.421,94.43,183799998.0
2006-11-15 14:26:00,94.424,94.444,94.413,94.441,188799998.0
2006-11-15 14:27:00,94.434,94.46,94.428,94.439,159500000.0
2006-11-15 14:28:00,94.443,94.443,94.418,94.418,49100000.0
2006-11-15 14:29:00,94.443,94.456,94.433,94.445,299900000.0
2006-11-15 14:30:00,94.428,94.442,94.402,94.404,349499996.0
2006-11-15 14:31:00,94.427,94.44,94.376,94.422,424700002.0
2006-11-15 14:32:00,94.438,94.469,94.425,94.432,212899997.0
2006-11-15 14:33:00,94.434,94.452,94.423,94.435,213699999.0
2006-11-15 14:34:00,94.439,94.462,94.401,94.424,219100001.0
2006-11-15 14:35:00,94.421,94.421,94.377,94.391,304099995.0
2006-11-15 14:36:00,94.39,94.44,94.39,94.44,304300000.0
2006-11-15 14:37:00,94.42,94.44,94.402,94.423,180200000.0
2006-11-15 14:38:00,94.411,94.424,94.399,94.416,26300000.0
2006-11-15 14:39:00,94.411,94.425,94.387,94.411,275099998.0
2006-11-15 14:40:00,94.415,94.415,94.374,94.39,189799998.0
2006-11-15 14:41:00,94.382,94.407,94.381,94.407,101100000.0
2006-11-15 14:42:00,94.404,94.423,94.394,94.41,180999999.0
2006-11-15 14:43:00,94.415,94.415,94.381,94.397,264500005.0
2006-11-15 14:44:00,94.402,94.402,94.378,94.387,293000001.0
2006-11-15 14:45:00,94.375,94.398,94.356,94.388,303100000.0
2006-11-15 14:46:00,94.357,94.381,94.355,94.379,252900001.0
2006-11-15 14:47:00,94.376,94.394,94.356,94.368,380699997.0
2006-11-15 14:48:00,94.366,94.368,94.341,94.354,209699999.0
2006-11-15 14:49:00,94.363,94.38,94.352,94.354,210000000.0
2006-11-15 14:50:00,94.386,94.389,94.361,94.369,332599999.0
2006-11-15 14:51:00,94.398,94.401,94.37,94.37,259299997.0
2006-11-15 14:52:00,94.38,94.39,94.36,94.362,324000001.0
2006-11-15 14:53:00,94.384,94.396,94.369,94.375,371399991.0
2006-11-15 14:54:00,94.394,94.398,94.359,94.372,177499998.0
2006-11-15 14:55:00,94.392,94.394,94.357,94.36,186500000.0
2006-11-15 14:56:00,94.376,94.387,94.352,94.368,227599999.0
2006-11-15 14:57:00,94.383,94.397,94.359,94.38,280899997.0
2006-11-15 14:58:00,94.375,94.401,94.375,94.401,151799994.0
2006-11-15 14:59:00,94.403,94.411,94.362,94.411,209800001.0
2006-11-15 15:00:00,94.397,94.421,94.397,94.415,242600000.0
2006-11-15 15:01:00,94.427,94.44,94.414,94.418,144700000.0
2006-11-15 15:02:00,94.427,94.448,94.421,94.425,280099998.0
2006-11-15 15:03:00,94.443,94.443,94.41,94.41,84299998.0
2006-11-15 15:04:00,94.422,94.43,94.402,94.417,250099998.0
2006-11-15 15:05:00,94.408,94.428,94.398,94.428,254099996.0
2006-11-15 15:06:00,94.42,94.42,94.385,94.403,174000002.0
2006-11-15 15:07:00,94.377,94.407,94.376,94.388,225100002.0
2006-11-15 15:08:00,94.399,94.413,94.392,94.413,201599998.0
2006-11-15 15:09:00,94.39,94.405,94.381,94.4,135600003.0
2006-11-15 15:10:00,94.39,94.415,94.377,94.39,272199997.0
2006-11-15 15:11:00,94.397,94.425,94.397,94.422,216199997.0
2006-11-15 15:12:00,94.401,94.416,94.387,94.416,211399998.0
2006-11-15 15:13:00,94.398,94.425,94.391,94.425,249499998.0
2006-11-15 15:14:00,94.413,94.427,94.394,94.408,242400001.0
2006-11-15 15:15:00,94.398,94.402,94.373,94.38,347999998.0
2006-11-15 15:16:00,94.356,94.388,94.355,94.383,303900000.0
2006-11-15 15:17:00,94.383,94.388,94.36,94.375,352099998.0
2006-11-15 15:18:00,94.386,94.395,94.366,94.383,205499998.0
2006-11-15 15:19:00,94.395,94.411,94.383,94.4,212099997.0
2006-11-15 15:20:00,94.4,94.407,94.374,94.394,193399999.0
2006-11-15 15:21:00,94.403,94.411,94.38,94.391,233299997.0
2006-11-15 15:22:00,94.39,94.411,94.363,94.409,248899999.0
2006-11-15 15:23:00,94.391,94.405,94.378,94.396,398199993.0
2006-11-15 15:24:00,94.402,94.415,94.384,94.404,256399997.0
2006-11-15 15:25:00,94.402,94.402,94.378,94.402,74799998.0
2006-11-15 15:26:00,94.402,94.404,94.376,94.387,279699999.0
2006-11-15 15:27:00,94.394,94.416,94.376,94.408,308500000.0
2006-11-15 15:28:00,94.395,94.411,94.386,94.398,228000002.0
2006-11-15 15:29:00,94.369,94.411,94.369,94.401,203499997.0
2006-11-15 15:30:00,94.379,94.398,94.368,94.376,383800002.0
2006-11-15 15:31:00,94.383,94.394,94.351,94.378,176099997.0
2006-11-15 15:32:00,94.393,94.408,94.381,94.397,195199998.0
2006-11-15 15:33:00,94.38,94.393,94.368,94.389,237299995.0
2006-11-15 15:34:00,94.382,94.382,94.337,94.357,360200001.0
2006-11-15 15:35:00,94.354,94.374,94.345,94.351,157299998.0
2006-11-15 15:36:00,94.37,94.386,94.334,94.334,351199996.0
2006-11-15 15:37:00,94.327,94.363,94.324,94.337,220699999.0
2006-11-15 15:38:00,94.329,94.37,94.329,94.353,306800003.0
2006-11-15 15:39:00,94.362,94.372,94.339,94.343,233500001.0
2006-11-15 15:40:00,94.356,94.369,94.349,94.349,35100000.0
2006-11-15 15:41:00,94.354,94.398,94.347,94.398,206799997.0
2006-11-15 15:42:00,94.389,94.407,94.378,94.381,196299999.0
2006-11-15 15:43:00,94.39,94.422,94.381,94.406,111300002.0
2006-11-15 15:44:00,94.395,94.432,94.383,94.411,314500003.0
2006-11-15 15:45:00,94.416,94.44,94.404,94.411,205900003.0
2006-11-15 15:46:00,94.416,94.437,94.416,94.437,99399999.0
2006-11-15 15:47:00,94.418,94.446,94.418,94.435,330400001.0
2006-11-15 15:48:00,94.415,94.439,94.411,94.428,110699999.0
2006-11-15 15:49:00,94.419,94.442,94.405,94.419,297999996.0
2006-11-15 15:50:00,94.44,94.444,94.416,94.441,280800001.0
2006-11-15 15:51:00,94.434,94.462,94.425,94.46,385499997.0
2006-11-15 15:52:00,94.466,94.475,94.443,94.473,267299998.0
2006-11-15 15:53:00,94.469,94.48,94.448,94.448,142900000.0
2006-11-15 15:54:00,94.447,94.466,94.427,94.439,173199999.0
2006-11-15 15:55:00,94.473,94.473,94.455,94.461,136799998.0
2006-11-15 15:56:00,94.462,94.473,94.435,94.447,331400002.0
2006-11-15 15:57:00,94.468,94.485,94.455,94.458,242299998.0
2006-11-15 15:58:00,94.47,94.478,94.454,94.476,153399999.0
2006-11-15 15:59:00,94.474,94.474,94.435,94.451,176900000.0
2006-11-15 16:00:00,94.453,94.473,94.436,94.457,136100000.0
2006-11-15 16:01:00,94.443,94.46,94.432,94.451,88000000.0
2006-11-15 16:02:00,94.468,94.472,94.446,94.467,206800001.0
2006-11-15 16:03:00,94.446,94.461,94.444,94.459,49999999.0
2006-11-15 16:04:00,94.463,94.466,94.437,94.437,251300001.0
2006-11-15 16:05:00,94.453,94.462,94.433,94.447,177000001.0
2006-11-15 16:06:00,94.442,94.464,94.427,94.464,156500000.0
2006-11-15 16:07:00,94.449,94.47,94.439,94.47,158599996.0
2006-11-15 16:08:00,94.482,94.482,94.455,94.455,205699999.0
2006-11-15 16:09:00,94.457,94.457,94.434,94.434,69200000.0
2006-11-15 16:10:00,94.443,94.463,94.438,94.44,384599995.0
2006-11-15 16:11:00,94.437,94.465,94.427,94.465,134300000.0
2006-11-15 16:12:00,94.476,94.483,94.454,94.477,322100005.0
2006-11-15 16:13:00,94.465,94.482,94.43,94.456,256099999.0
2006-11-15 16:14:00,94.472,94.477,94.44,94.462,282600001.0
2006-11-15 16:15:00,94.472,94.478,94.454,94.46,213100001.0
2006-11-15 16:16:00,94.485,94.498,94.474,94.474,186099998.0
2006-11-15 16:17:00,94.49,94.494,94.448,94.448,154500001.0
2006-11-15 16:18:00,94.487,94.503,94.474,94.474,239800001.0
2006-11-15 16:19:00,94.499,94.5,94.481,94.483,250499996.0
2006-11-15 16:20:00,94.487,94.503,94.478,94.5,297099998.0
2006-11-15 16:21:00,94.498,94.507,94.477,94.493,223499997.0
2006-11-15 16:22:00,94.492,94.505,94.482,94.499,228500000.0
2006-11-15 16:23:00,94.478,94.509,94.478,94.497,296499998.0
2006-11-15 16:24:00,94.502,94.506,94.487,94.489,232700001.0
2006-11-15 16:25:00,94.486,94.503,94.472,94.498,144699998.0
2006-11-15 16:26:00,94.47,94.506,94.47,94.506,185200001.0
2006-11-15 16:27:00,94.512,94.512,94.476,94.484,288599996.0
2006-11-15 16:28:00,94.5,94.507,94.479,94.488,128100000.0
2006-11-15 16:29:00,94.488,94.507,94.481,94.5,176699996.0
2006-11-15 16:30:00,94.489,94.512,94.479,94.483,254499999.0
2006-11-15 16:31:00,94.48,94.498,94.467,94.498,172700000.0
2006-11-15 16:32:00,94.485,94.501,94.477,94.5,290400004.0
2006-11-15 16:33:00,94.483,94.495,94.467,94.475,253699996.0
2006-11-15 16:34:00,94.478,94.494,94.459,94.492,317899998.0
2006-11-15 16:35:00,94.471,94.489,94.467,94.484,299399999.0
2006-11-15 16:36:00,94.473,94.491,94.464,94.484,279300000.0
2006-11-15 16:37:00,94.485,94.491,94.461,94.472,441999997.0
2006-11-15 16:38:00,94.482,94.486,94.462,94.468,273000001.0
2006-11-15 16:39:00,94.483,94.483,94.46,94.465,123499999.0
2006-11-15 16:40:00,94.474,94.487,94.466,94.466,203999997.0
2006-11-15 16:41:00,94.472,94.487,94.454,94.472,214499993.0
2006-11-15 16:42:00,94.452,94.483,94.452,94.473,236999999.0
2006-11-15 16:43:00,94.445,94.477,94.445,94.47,266999998.0
2006-11-15 16:44:00,94.475,94.475,94.444,94.451,81399999.0
2006-11-15 16:45:00,94.471,94.471,94.441,94.443,277199998.0
2006-11-15 16:46:00,94.457,94.46,94.436,94.443,277899999.0
2006-11-15 16:47:00,94.461,94.482,94.459,94.47,292200004.0
2006-11-15 16:48:00,94.451,94.471,94.436,94.457,254999998.0
2006-11-15 16:49:00,94.447,94.476,94.423,94.454,188599997.0
2006-11-15 16:50:00,94.486,94.496,94.471,94.488,229199997.0
2006-11-15 16:51:00,94.468,94.53,94.468,94.53,147100003.0
2006-11-15 16:52:00,94.535,94.539,94.499,94.502,218800002.0
2006-11-15 16:53:00,94.513,94.527,94.496,94.512,217999996.0
2006-11-15 16:54:00,94.513,94.523,94.495,94.496,98400000.0
2006-11-15 16:55:00,94.488,94.51,94.482,94.5,260700001.0
2006-11-15 16:56:00,94.501,94.508,94.485,94.508,175300001.0
2006-11-15 16:57:00,94.505,94.541,94.499,94.541,225100002.0
2006-11-15 16:58:00,94.541,94.552,94.52,94.545,133900000.0
2006-11-15 16:59:00,94.528,94.559,94.528,94.539,148900002.0
2006-11-15 17:00:00,94.515,94.536,94.51,94.53,140100000.0
2006-11-15 17:01:00,94.52,94.539,94.509,94.532,123100001.0
2006-11-15 17:02:00,94.532,94.543,94.518,94.537,229399999.0
2006-11-15 17:03:00,94.533,94.556,94.516,94.531,188799997.0
2006-11-15 17:04:00,94.56,94.578,94.555,94.557,137500000.0
2006-11-15 17:05:00,94.583,94.589,94.562,94.564,360700000.0
2006-11-15 17:06:00,94.573,94.607,94.573,94.59,246100004.0
2006-11-15 17:07:00,94.597,94.622,94.597,94.617,163600003.0
2006-11-15 17:08:00,94.615,94.617,94.6,94.609,222599997.0
2006-11-15 17:09:00,94.621,94.626,94.606,94.616,235299997.0
2006-11-15 17:10:00,94.627,94.629,94.608,94.616,261799997.0
2006-11-15 17:11:00,94.625,94.632,94.602,94.606,221500001.0
2006-11-15 17:12:00,94.617,94.625,94.597,94.607,240400001.0
2006-11-15 17:13:00,94.6,94.616,94.579,94.61,232600003.0
2006-11-15 17:14:00,94.592,94.61,94.567,94.6,247900001.0
2006-11-15 17:15:00,94.592,94.617,94.592,94.615,246900002.0
2006-11-15 17:16:00,94.6,94.613,94.585,94.591,225300000.0
2006-11-15 17:17:00,94.594,94.611,94.581,94.609,308299999.0
2006-11-15 17:18:00,94.61,94.616,94.594,94.601,212900001.0
2006-11-15 17:19:00,94.597,94.617,94.585,94.585,358600001.0
2006-11-15 17:20:00,94.607,94.627,94.592,94.612,115799999.0
2006-11-15 17:21:00,94.629,94.629,94.605,94.605,129300001.0
2006-11-15 17:22:00,94.636,94.636,94.601,94.601,241799999.0
2006-11-15 17:23:00,94.598,94.623,94.591,94.623,198899998.0
2006-11-15 17:24:00,94.628,94.628,94.606,94.616,136500001.0
2006-11-15 17:25:00,94.599,94.616,94.592,94.593,218399999.0
2006-11-15 17:26:00,94.614,94.625,94.605,94.606,287100002.0
2006-11-15 17:27:00,94.605,94.623,94.59,94.605,147100000.0
2006-11-15 17:28:00,94.615,94.624,94.603,94.605,201099999.0
2006-11-15 17:29:00,94.608,94.626,94.594,94.607,332699998.0
2006-11-15 17:30:00,94.613,94.618,94.59,94.59,191399999.0
2006-11-15 17:31:00,94.605,94.614,94.583,94.583,198999999.0
2006-11-15 17:32:00,94.591,94.617,94.591,94.601,314700000.0
2006-11-15 17:33:00,94.602,94.627,94.599,94.599,234700000.0
2006-11-15 17:34:00,94.617,94.623,94.596,94.623,164499998.0
2006-11-15 17:35:00,94.614,94.627,94.604,94.622,207499998.0
2006-11-15 17:36:00,94.628,94.634,94.608,94.624,215499997.0
2006-11-15 17:37:00,94.61,94.63,94.607,94.625,186099999.0
2006-11-15 17:38:00,94.627,94.642,94.623,94.637,209299997.0
2006-11-15 17:39:00,94.632,94.632,94.607,94.625,234300003.0
2006-11-15 17:40:00,94.596,94.636,94.595,94.636,271600000.0
2006-11-15 17:41:00,94.626,94.635,94.603,94.622,242099999.0
2006-11-15 17:42:00,94.608,94.632,94.607,94.632,124399997.0
2006-11-15 17:43:00,94.607,94.638,94.605,94.636,266800000.0
2006-11-15 17:44:00,94.633,94.636,94.605,94.622,123099999.0
2006-11-15 17:45:00,94.624,94.637,94.613,94.632,171899999.0
2006-11-15 17:46:00,94.631,94.644,94.61,94.61,248699995.0
2006-11-15 17:47:00,94.623,94.643,94.621,94.638,354200002.0
2006-11-15 17:48:00,94.632,94.649,94.619,94.635,244499999.0
2006-11-15 17:49:00,94.61,94.648,94.61,94.63,174699999.0
2006-11-15 17:50:00,94.616,94.633,94.608,94.629,256499995.0
2006-11-15 17:51:00,94.625,94.629,94.605,94.605,176099999.0
2006-11-15 17:52:00,94.621,94.63,94.607,94.617,203900003.0
2006-11-15 17:53:00,94.618,94.631,94.605,94.614,407399995.0
2006-11-15 17:54:00,94.621,94.633,94.609,94.633,235700001.0
2006-11-15 17:55:00,94.614,94.634,94.608,94.626,273800002.0
2006-11-15 17:56:00,94.614,94.627,94.601,94.608,215899998.0
2006-11-15 17:57:00,94.621,94.624,94.598,94.6,198900001.0
2006-11-15 17:58:00,94.599,94.627,94.599,94.618,143700000.0
2006-11-15 17:59:00,94.611,94.627,94.598,94.606,188899998.0
2006-11-15 18:00:00,94.607,94.607,94.582,94.594,184500001.0
2006-11-15 18:01:00,94.59,94.608,94.571,94.58,1914799998.0
2006-11-15 18:02:00,94.62,94.63,94.61,94.63,2069399992.0
2006-11-15 18:03:00,94.64,94.64,94.63,94.63,2069399992.0
2006-11-15 18:04:00,94.61,94.63,94.6,94.61,2069399992.0
2006-11-15 18:05:00,94.6,94.62,94.6,94.6,2069399992.0
2006-11-15 18:06:00,94.61,94.62,94.6,94.61,2069399992.0
2006-11-15 18:07:00,94.62,94.62,94.61,94.61,2069399992.0
2006-11-15 18:09:00,94.6,94.62,94.6,94.61,2069399992.0
2006-11-15 18:10:00,94.6,94.607,94.574,94.58,2069399992.0
2006-11-15 18:11:00,94.598,94.611,94.571,94.578,938999995.0
2006-11-15 18:12:00,94.591,94.609,94.58,94.6,1247300005.0
2006-11-15 18:13:00,94.585,94.61,94.572,94.596,2020499995.0
2006-11-15 18:14:00,94.6,94.62,94.6,94.61,1219100002.0
2006-11-15 18:15:00,94.62,94.62,94.6,94.61,1219100002.0
2006-11-15 18:16:00,94.62,94.62,94.61,94.61,1219100002.0
2006-11-15 18:17:00,94.592,94.616,94.578,94.598,1219100002.0
2006-11-15 18:18:00,94.588,94.61,94.575,94.585,1317799995.0
2006-11-15 18:19:00,94.597,94.615,94.578,94.608,2080900000.0
2006-11-15 18:20:00,94.61,94.628,94.597,94.597,1906199996.0
2006-11-15 18:21:00,94.608,94.613,94.585,94.599,1584799998.0
2006-11-15 18:22:00,94.615,94.621,94.587,94.611,1362599996.0
2006-11-15 18:23:00,94.6,94.62,94.6,94.6,2020599987.0
2006-11-15 18:24:00,94.603,94.622,94.579,94.609,2020599987.0
2006-11-15 18:25:00,94.61,94.61,94.6,94.6,1966299997.0
2006-11-15 18:26:00,94.613,94.622,94.588,94.591,1966299997.0
2006-11-15 18:27:00,94.603,94.617,94.588,94.602,1233199995.0
2006-11-15 18:28:00,94.62,94.626,94.595,94.601,1644200003.0
2006-11-15 18:29:00,94.603,94.623,94.585,94.613,1096900001.0
2006-11-15 18:30:00,94.6,94.616,94.587,94.616,964500007.0
2006-11-15 18:31:00,94.612,94.623,94.599,94.608,1568300005.0
2006-11-15 18:32:00,94.604,94.626,94.588,94.604,2079499997.0
2006-11-15 18:33:00,94.61,94.62,94.6,94.62,1684799988.0
2006-11-15 18:34:00,94.609,94.631,94.594,94.631,1684799988.0
2006-11-15 18:35:00,94.613,94.633,94.599,94.626,1493400002.0
2006-11-15 18:36:00,94.619,94.637,94.61,94.63,772699994.0
2006-11-15 18:37:00,94.602,94.642,94.581,94.585,1134000004.0
2006-11-15 18:38:00,94.629,94.629,94.585,94.607,886599997.0
2006-11-15 18:39:00,94.626,94.638,94.607,94.607,820900001.0
2006-11-15 18:40:00,94.613,94.646,94.611,94.63,1449999999.0
2006-11-15 18:41:00,94.614,94.632,94.595,94.608,917799997.0
2006-11-15 18:42:00,94.609,94.636,94.599,94.604,1355799996.0
2006-11-15 18:43:00,94.624,94.627,94.587,94.602,362100003.0
2006-11-15 18:44:00,94.617,94.619,94.589,94.596,878999990.0
2006-11-15 18:45:00,94.605,94.639,94.59,94.614,791800001.0
2006-11-15 18:46:00,94.613,94.638,94.589,94.626,647899998.0
2006-11-15 18:47:00,94.601,94.624,94.597,94.624,198199999.0
2006-11-15 18:48:00,94.624,94.634,94.607,94.617,595300000.0
2006-11-15 18:49:00,94.624,94.633,94.611,94.612,728400000.0
2006-11-15 18:50:00,94.606,94.631,94.598,94.623,878500002.0
2006-11-15 18:51:00,94.602,94.635,94.602,94.632,1039399997.0
2006-11-15 18:52:00,94.626,94.642,94.61,94.633,1308200008.0
2006-11-15 18:53:00,94.626,94.641,94.609,94.639,1482199995.0
2006-11-15 18:54:00,94.636,94.643,94.594,94.594,1403799997.0
2006-11-15 18:55:00,94.641,94.641,94.607,94.61,1949400007.0
2006-11-15 18:56:00,94.612,94.629,94.602,94.628,325299999.0
2006-11-15 18:57:00,94.608,94.631,94.603,94.63,438599995.0
2006-11-15 18:58:00,94.634,94.645,94.619,94.635,1031800001.0
2006-11-15 18:59:00,94.619,94.638,94.613,94.634,1498000002.0
2006-11-15 19:00:00,94.632,94.632,94.604,94.604,214300001.0
2006-11-15 19:01:00,94.62,94.62,94.58,94.591,594199995.0
2006-11-15 19:02:00,94.608,94.629,94.608,94.625,205599998.0
2006-11-15 19:03:00,94.623,94.628,94.605,94.618,456000003.0
2006-11-15 19:04:00,94.62,94.62,94.581,94.591,443199993.0
2006-11-15 19:05:00,94.607,94.617,94.592,94.598,454200003.0
2006-11-15 19:06:00,94.615,94.62,94.59,94.59,907499991.0
2006-11-15 19:07:00,94.6,94.625,94.591,94.61,1279400007.0
2006-11-15 19:08:00,94.608,94.616,94.572,94.573,1632300000.0
2006-11-15 19:09:00,94.597,94.617,94.583,94.617,1097499994.0
2006-11-15 19:10:00,94.623,94.623,94.592,94.613,195100000.0
2006-11-15 19:11:00,94.625,94.625,94.598,94.6,418899996.0
2006-11-15 19:12:00,94.615,94.63,94.601,94.618,240699998.0
2006-11-15 19:13:00,94.6,94.62,94.582,94.609,405600000.0
2006-11-15 19:14:00,94.595,94.616,94.588,94.616,487800005.0
2006-11-15 19:15:00,94.614,94.614,94.564,94.594,1034500004.0
2006-11-15 19:16:00,94.615,94.622,94.6,94.605,544199996.0
2006-11-15 19:17:00,94.6,94.615,94.584,94.608,861900002.0
2006-11-15 19:18:00,94.581,94.598,94.569,94.59,545399998.0
2006-11-15 19:19:00,94.561,94.604,94.561,94.596,1064599985.0
2006-11-15 19:20:00,94.585,94.601,94.568,94.598,806400000.0
2006-11-15 19:21:00,94.585,94.607,94.582,94.603,745599998.0
2006-11-15 19:22:00,94.61,94.61,94.587,94.595,183699998.0
2006-11-15 19:23:00,94.586,94.611,94.575,94.598,1370899993.0
2006-11-15 19:24:00,94.589,94.615,94.589,94.615,784100001.0
2006-11-15 19:25:00,94.594,94.607,94.565,94.578,988599997.0
2006-11-15 19:26:00,94.589,94.603,94.554,94.557,1683300005.0
2006-11-15 19:27:00,94.59,94.607,94.581,94.588,1371799995.0
2006-11-15 19:28:00,94.591,94.61,94.584,94.61,943699997.0
2006-11-15 19:29:00,94.611,94.615,94.581,94.584,384999999.0
2006-11-15 19:30:00,94.605,94.605,94.57,94.596,1229499997.0
2006-11-15 19:31:00,94.603,94.604,94.58,94.586,629100013.0
2006-11-15 19:32:00,94.593,94.612,94.581,94.581,811800003.0
2006-11-15 19:33:00,94.603,94.608,94.585,94.596,644900001.0
2006-11-15 19:34:00,94.606,94.61,94.568,94.575,1194499995.0
2006-11-15 19:35:00,94.591,94.61,94.567,94.576,835599988.0
2006-11-15 19:36:00,94.589,94.61,94.579,94.583,808600003.0
2006-11-15 19:37:00,94.606,94.619,94.597,94.598,273299999.0
2006-11-15 19:38:00,94.596,94.617,94.585,94.613,701599999.0
2006-11-15 19:39:00,94.613,94.62,94.575,94.587,707499998.0
2006-11-15 19:40:00,94.616,94.627,94.598,94.598,620099992.0
2006-11-15 19:41:00,94.622,94.622,94.587,94.615,1086799998.0
2006-11-15 19:42:00,94.618,94.634,94.606,94.614,980400001.0
2006-11-15 19:43:00,94.598,94.635,94.592,94.635,472699998.0
2006-11-15 19:44:00,94.617,94.644,94.617,94.618,828500002.0
2006-11-15 19:45:00,94.606,94.638,94.605,94.638,239700000.0
2006-11-15 19:46:00,94.599,94.623,94.594,94.621,524799992.0
2006-11-15 19:47:00,94.609,94.625,94.6,94.622,295700004.0
2006-11-15 19:48:00,94.6,94.62,94.592,94.608,1187699987.0
2006-11-15 19:49:00,94.615,94.62,94.591,94.598,766899997.0
2006-11-15 19:50:00,94.608,94.608,94.575,94.575,605199990.0
2006-11-15 19:51:00,94.593,94.61,94.575,94.59,426099998.0
2006-11-15 19:52:00,94.591,94.614,94.589,94.609,409199992.0
2006-11-15 19:53:00,94.615,94.62,94.598,94.601,720700002.0
2006-11-15 19:54:00,94.605,94.62,94.597,94.615,828999989.0
2006-11-15 19:55:00,94.61,94.613,94.583,94.595,397699992.0
2006-11-15 19:56:00,94.608,94.62,94.598,94.615,508800001.0
2006-11-15 19:57:00,94.597,94.614,94.581,94.603,854800003.0
2006-11-15 19:58:00,94.588,94.618,94.58,94.61,727899996.0
2006-11-15 19:59:00,94.603,94.62,94.598,94.615,996000000.0
2006-11-15 20:00:00,94.593,94.611,94.584,94.598,445500005.0
2006-11-15 20:01:00,94.583,94.597,94.562,94.577,465999999.0
2006-11-15 20:02:00,94.562,94.586,94.559,94.575,499400000.0
2006-11-15 20:03:00,94.561,94.588,94.558,94.588,511399997.0
2006-11-15 20:04:00,94.588,94.588,94.563,94.571,617600002.0
2006-11-15 20:05:00,94.568,94.58,94.561,94.578,455400003.0
2006-11-15 20:06:00,94.555,94.579,94.543,94.564,721800009.0
2006-11-15 20:07:00,94.564,94.577,94.55,94.564,471699998.0
2006-11-15 20:08:00,94.562,94.578,94.548,94.578,898100005.0
2006-11-15 20:09:00,94.561,94.58,94.554,94.575,405000001.0
2006-11-15 20:10:00,94.557,94.573,94.542,94.565,527500000.0
2006-11-15 20:11:00,94.563,94.572,94.526,94.547,1315899984.0
2006-11-15 20:12:00,94.557,94.574,94.534,94.545,1522999999.0
2006-11-15 20:13:00,94.558,94.568,94.535,94.549,970099993.0
2006-11-15 20:14:00,94.553,94.57,94.533,94.565,454900004.0
2006-11-15 20:15:00,94.546,94.568,94.535,94.549,1033899993.0
2006-11-15 20:16:00,94.538,94.55,94.518,94.54,1301699996.0
2006-11-15 20:17:00,94.543,94.552,94.527,94.535,289600001.0
2006-11-15 20:18:00,94.557,94.557,94.531,94.531,274799999.0
2006-11-15 20:19:00,94.545,94.556,94.521,94.535,1724399991.0
2006-11-15 20:20:00,94.543,94.556,94.527,94.545,1534499996.0
2006-11-15 20:21:00,94.545,94.55,94.529,94.53,488299999.0
2006-11-15 20:22:00,94.537,94.549,94.514,94.516,745499999.0
2006-11-15 20:23:00,94.535,94.549,94.522,94.527,769499992.0
2006-11-15 20:24:00,94.527,94.543,94.513,94.539,447299996.0
2006-11-15 20:25:00,94.542,94.544,94.505,94.512,735499998.0
2006-11-15 20:26:00,94.542,94.546,94.517,94.522,325299998.0
2006-11-15 20:27:00,94.524,94.54,94.509,94.54,1186299999.0
2006-11-15 20:28:00,94.72,94.72,94.69,94.71,1953099997.0
2006-11-15 20:29:00,94.7,94.71,94.67,94.69,1953099997.0
2006-11-15 20:30:00,94.53,94.546,94.513,94.527,1953099997.0
2006-11-15 20:31:00,94.535,94.55,94.523,94.544,1691999990.0
2006-11-15 20:32:00,94.534,94.548,94.519,94.535,2032399997.0
2006-11-15 20:33:00,94.542,94.548,94.512,94.535,617699995.0
2006-11-15 20:34:00,94.548,94.549,94.523,94.528,312699999.0
2006-11-15 20:35:00,94.522,94.54,94.505,94.528,569099998.0
2006-11-15 20:36:00,94.535,94.54,94.513,94.526,600200000.0
2006-11-15 20:37:00,94.535,94.54,94.507,94.514,573900000.0
2006-11-15 20:38:00,94.534,94.543,94.513,94.522,1441099992.0
2006-11-15 20:39:00,94.524,94.548,94.522,94.544,1147900001.0
2006-11-15 20:40:00,94.524,94.543,94.508,94.535,1585299996.0
2006-11-15 20:41:00,94.542,94.545,94.511,94.527,966600000.0
2006-11-15 20:42:00,94.525,94.538,94.507,94.527,1128700001.0
2006-11-15 20:43:00,94.518,94.545,94.512,94.535,730700006.0
2006-11-15 20:44:00,94.543,94.55,94.522,94.53,1230699994.0
2006-11-15 20:45:00,94.54,94.546,94.516,94.516,948000000.0
2006-11-15 20:46:00,94.522,94.544,94.512,94.529,873199997.0
2006-11-15 20:47:00,94.513,94.555,94.513,94.542,972200000.0
2006-11-15 20:48:00,94.542,94.55,94.519,94.533,777199989.0
2006-11-15 20:49:00,94.546,94.556,94.533,94.534,724899997.0
2006-11-15 20:50:00,94.545,94.55,94.522,94.522,912700000.0
2006-11-15 20:51:00,94.532,94.553,94.517,94.545,628199997.0
2006-11-15 20:52:00,94.532,94.558,94.529,94.548,729499997.0
2006-11-15 20:53:00,94.543,94.565,94.528,94.546,1466099993.0
2006-11-15 20:54:00,94.547,94.568,94.543,94.565,503000000.0
2006-11-15 20:55:00,94.562,94.562,94.519,94.538,1117799998.0
2006-11-15 20:56:00,94.549,94.564,94.528,94.549,801900000.0
2006-11-15 20:57:00,94.538,94.568,94.531,94.541,1361499992.0
2006-11-15 20:58:00,94.71,94.72,94.7,94.7,1948099999.0
2006-11-15 20:59:00,94.541,94.568,94.507,94.545,1948099999.0
2006-11-15 21:00:00,94.532,94.559,94.522,94.553,2133200002.0
2006-11-15 21:01:00,94.524,94.563,94.522,94.547,2137999998.0
2006-11-15 21:02:00,94.525,94.574,94.514,94.542,856900001.0
2006-11-15 21:03:00,94.528,94.546,94.5,94.5,400900000.0
2006-11-15 21:04:00,94.535,94.54,94.512,94.514,397900004.0
2006-11-15 21:05:00,94.522,94.539,94.505,94.521,428800003.0
2006-11-15 21:06:00,94.532,94.535,94.499,94.522,733599998.0
2006-11-15 21:07:00,94.535,94.549,94.501,94.527,437299997.0
2006-11-15 21:08:00,94.54,94.574,94.534,94.562,565500000.0
2006-11-15 21:09:00,94.549,94.58,94.546,94.58,302899999.0
2006-11-15 21:10:00,94.592,94.603,94.565,94.578,446199997.0
2006-11-15 21:11:00,94.573,94.6,94.563,94.6,352699997.0
2006-11-15 21:12:00,94.588,94.627,94.581,94.611,450900000.0
2006-11-15 21:13:00,94.619,94.639,94.598,94.608,1091299992.0
2006-11-15 21:14:00,94.604,94.628,94.583,94.625,1050299992.0
2006-11-15 21:15:00,94.63,94.642,94.605,94.615,1080799998.0
2006-11-15 21:16:00,94.611,94.668,94.611,94.661,811299999.0
2006-11-15 21:17:00,94.659,94.676,94.632,94.676,1284399985.0
2006-11-15 21:18:00,94.672,94.691,94.666,94.685,687399997.0
2006-11-15 21:19:00,94.693,94.726,94.678,94.717,809299992.0
2006-11-15 21:20:00,94.726,94.735,94.699,94.708,1743599994.0
2006-11-15 21:21:00,94.733,94.746,94.722,94.723,1419999990.0
2006-11-15 21:22:00,94.71,94.728,94.673,94.722,1590799996.0
2006-11-15 21:23:00,94.728,94.741,94.695,94.726,845299990.0
2006-11-15 21:24:00,94.716,94.737,94.697,94.735,697099996.0
2006-11-15 21:25:00,94.73,94.732,94.706,94.713,993399997.0
2006-11-15 21:26:00,94.731,94.734,94.71,94.71,420299997.0
2006-11-15 21:27:00,94.7,94.718,94.683,94.705,521799989.0
2006-11-15 21:28:00,94.705,94.705,94.671,94.686,362600007.0
2006-11-15 21:29:00,94.692,94.695,94.656,94.673,647799996.0
2006-11-15 21:30:00,94.67,94.697,94.655,94.693,507799999.0
2006-11-15 21:31:00,94.678,94.713,94.678,94.698,140799998.0
2006-11-15 21:32:00,94.715,94.726,94.697,94.706,1339699995.0
2006-11-15 21:33:00,94.707,94.709,94.689,94.696,263599998.0
2006-11-15 21:34:00,94.702,94.729,94.684,94.703,619800003.0
2006-11-15 21:35:00,94.71,94.731,94.681,94.691,398900001.0
2006-11-15 21:36:00,94.677,94.697,94.66,94.677,195800000.0
2006-11-15 21:37:00,94.7,94.724,94.68,94.708,382000002.0
2006-11-15 21:38:00,94.72,94.72,94.681,94.699,371999999.0
2006-11-15 21:39:00,94.702,94.72,94.688,94.701,202099999.0
2006-11-15 21:40:00,94.718,94.72,94.677,94.677,472699997.0
2006-11-15 21:41:00,94.676,94.705,94.674,94.704,463199995.0
2006-11-15 21:42:00,94.715,94.715,94.665,94.67,599399998.0
2006-11-15 21:43:00,94.704,94.73,94.681,94.712,709999991.0
2006-11-15 21:44:00,94.733,94.733,94.7,94.714,1560699995.0
2006-11-15 21:45:00,94.709,94.731,94.699,94.722,908100002.0
2006-11-15 21:46:00,94.706,94.728,94.7,94.718,519699997.0
2006-11-15 21:47:00,94.721,94.721,94.694,94.703,799100003.0
2006-11-15 21:48:00,94.725,94.731,94.702,94.702,282499999.0
2006-11-15 21:49:00,94.724,94.74,94.705,94.708,532499997.0
2006-11-15 21:50:00,94.727,94.735,94.709,94.711,154899998.0
2006-11-15 21:51:00,94.707,94.732,94.681,94.681,291099997.0
2006-11-15 21:52:00,94.682,94.723,94.682,94.704,619300000.0
2006-11-15 21:53:00,94.698,94.715,94.677,94.694,162200001.0
2006-11-15 21:54:00,94.703,94.713,94.687,94.695,164699999.0
2006-11-15 21:55:00,94.693,94.716,94.692,94.716,188200000.0
2006-11-15 21:56:00,94.713,94.724,94.694,94.718,543599995.0
2006-11-15 21:57:00,94.705,94.718,94.693,94.706,71999998.0
2006-11-15 21:58:00,94.7,94.714,94.686,94.704,247200001.0
2006-11-15 21:59:00,94.705,94.715,94.68,94.682,775499996.0
2006-11-15 22:00:00,94.695,94.704,94.654,94.668,649199997.0
2006-11-15 22:01:00,94.685,94.704,94.667,94.685,873999998.0
2006-11-15 22:02:00,94.673,94.693,94.655,94.676,1342799995.0
2006-11-15 22:03:00,94.656,94.685,94.656,94.676,222400001.0
2006-11-15 22:04:00,94.689,94.695,94.667,94.676,736799998.0
2006-11-15 22:05:00,94.662,94.683,94.65,94.683,222200001.0
2006-11-15 22:06:00,94.682,94.682,94.652,94.652,120700001.0
2006-11-15 22:07:00,94.683,94.704,94.67,94.684,148400001.0
2006-11-15 22:08:00,94.686,94.7,94.67,94.69,181800000.0
2006-11-15 22:09:00,94.673,94.692,94.66,94.68,419499999.0
2006-11-15 22:10:00,94.69,94.702,94.661,94.661,204400002.0
2006-11-15 22:11:00,94.695,94.705,94.672,94.679,482099993.0
2006-11-15 22:12:00,94.684,94.698,94.649,94.666,277999999.0
2006-11-15 22:13:00,94.677,94.695,94.664,94.695,517199997.0
2006-11-15 22:14:00,94.694,94.694,94.672,94.672,152199999.0
2006-11-15 22:15:00,94.677,94.692,94.663,94.666,507799997.0
2006-11-15 22:16:00,94.669,94.694,94.666,94.689,384899998.0
2006-11-15 22:17:00,94.681,94.702,94.669,94.702,129199998.0
2006-11-15 22:18:00,94.682,94.702,94.672,94.689,256699998.0
2006-11-15 22:19:00,94.683,94.7,94.679,94.699,187699997.0
2006-11-15 22:20:00,94.707,94.711,94.69,94.694,99600000.0
2006-11-15 22:21:00,94.688,94.71,94.687,94.687,177000000.0
2006-11-15 22:22:00,94.694,94.706,94.676,94.7,383799998.0
2006-11-15 22:23:00,94.69,94.711,94.69,94.706,158900001.0
2006-11-15 22:24:00,94.708,94.711,94.693,94.71,162100001.0
2006-11-15 22:25:00,94.705,94.71,94.69,94.698,223299998.0
2006-11-15 22:26:00,94.681,94.701,94.672,94.697,192699999.0
2006-11-15 22:27:00,94.699,94.71,94.683,94.705,756500002.0
2006-11-15 22:28:00,94.702,94.704,94.663,94.663,386099998.0
2006-11-15 22:29:00,94.669,94.695,94.659,94.682,295800004.0
2006-11-15 22:30:00,94.676,94.706,94.657,94.706,535400000.0
2006-11-15 22:31:00,94.671,94.695,94.666,94.695,193299996.0
2006-11-15 22:32:00,94.691,94.692,94.652,94.652,231600001.0
2006-11-15 22:33:00,94.66,94.694,94.659,94.689,403299998.0
2006-11-15 22:34:00,94.672,94.696,94.657,94.673,584500000.0
2006-11-15 22:35:00,94.68,94.687,94.656,94.668,237399997.0
2006-11-15 22:36:00,94.681,94.695,94.661,94.677,440999999.0
2006-11-15 22:37:00,94.661,94.688,94.659,94.682,213300000.0
2006-11-15 22:38:00,94.661,94.679,94.64,94.656,243500000.0
2006-11-15 22:39:00,94.66,94.679,94.647,94.661,269000002.0
2006-11-15 22:40:00,94.682,94.684,94.664,94.665,330700000.0
2006-11-15 22:41:00,94.67,94.689,94.652,94.661,307800002.0
2006-11-15 22:42:00,94.679,94.694,94.659,94.686,208999999.0
2006-11-15 22:43:00,94.693,94.697,94.66,94.667,683600001.0
2006-11-15 22:44:00,94.685,94.69,94.661,94.661,556399996.0
2006-11-15 22:45:00,94.685,94.685,94.649,94.665,394599997.0
2006-11-15 22:46:00,94.684,94.688,94.657,94.668,410900001.0
2006-11-15 22:47:00,94.682,94.686,94.661,94.667,289600000.0
2006-11-15 22:48:00,94.679,94.679,94.619,94.623,710699999.0
2006-11-15 22:49:00,94.653,94.68,94.639,94.657,426899999.0
2006-11-15 22:50:00,94.677,94.694,94.661,94.678,197600000.0
2006-11-15 22:51:00,94.658,94.68,94.652,94.661,690799995.0
2006-11-15 22:52:00,94.67,94.683,94.665,94.68,166000000.0
2006-11-15 22:53:00,94.692,94.694,94.653,94.67,437800000.0
2006-11-15 22:54:00,94.687,94.692,94.665,94.675,252899993.0
2006-11-15 22:55:00,94.682,94.706,94.68,94.701,393800001.0
2006-11-15 22:56:00,94.695,94.699,94.666,94.666,268299994.0
2006-11-15 22:57:00,94.693,94.703,94.662,94.672,352700001.0
2006-11-15 22:58:00,94.688,94.701,94.682,94.697,166100000.0
2006-11-15 22:59:00,94.691,94.691,94.603,94.616,362299996.0
2006-11-15 23:00:00,94.698,94.7,94.671,94.7,211000000.0
2006-11-15 23:01:00,94.687,94.704,94.679,94.694,115500000.0
2006-11-15 23:02:00,94.704,94.704,94.678,94.684,186299996.0
2006-11-15 23:03:00,94.688,94.706,94.676,94.683,134099998.0
2006-11-15 23:04:00,94.697,94.705,94.666,94.68,274299999.0
2006-11-15 23:05:00,94.667,94.705,94.667,94.705,153099999.0
2006-11-15 23:06:00,94.69,94.713,94.69,94.708,154200003.0
2006-11-15 23:07:00,94.7,94.71,94.68,94.698,250399998.0
2006-11-15 23:08:00,94.705,94.71,94.688,94.692,219299999.0
2006-11-15 23:09:00,94.683,94.704,94.682,94.704,65100000.0
2006-11-15 23:10:00,94.682,94.7,94.676,94.689,141400002.0
2006-11-15 23:11:00,94.69,94.701,94.672,94.683,168100000.0
2006-11-15 23:12:00,94.702,94.702,94.675,94.686,188199999.0
2006-11-15 23:13:00,94.696,94.696,94.668,94.668,121000000.0
2006-11-15 23:14:00,94.68,94.692,94.657,94.67,157600002.0
2006-11-15 23:15:00,94.675,94.675,94.652,94.67,251699998.0
2006-11-15 23:16:00,94.651,94.667,94.635,94.646,192900002.0
2006-11-15 23:17:00,94.645,94.669,94.626,94.649,240600003.0
2006-11-15 23:18:00,94.645,94.66,94.638,94.66,227400002.0
2006-11-15 23:19:00,94.661,94.662,94.637,94.651,224700004.0
2006-11-15 23:20:00,94.643,94.662,94.639,94.662,246799998.0
2006-11-15 23:21:00,94.655,94.657,94.635,94.643,270400003.0
2006-11-15 23:22:00,94.651,94.673,94.645,94.663,185599997.0
2006-11-15 23:23:00,94.672,94.68,94.649,94.649,181200001.0
2006-11-15 23:24:00,94.669,94.675,94.647,94.647,290499998.0
2006-11-15 23:25:00,94.658,94.67,94.652,94.665,31899999.0
2006-11-15 23:26:00,94.65,94.675,94.65,94.675,250700002.0
2006-11-15 23:27:00,94.646,94.661,94.64,94.65,123699998.0
2006-11-15 23:28:00,94.665,94.673,94.646,94.659,170399998.0
2006-11-15 23:29:00,94.663,94.666,94.639,94.646,300100004.0
2006-11-15 23:30:00,94.669,94.68,94.652,94.663,227899999.0
2006-11-15 23:31:00,94.673,94.693,94.663,94.678,441600005.0
2006-11-15 23:32:00,94.684,94.688,94.664,94.664,159299998.0
2006-11-15 23:33:00,94.666,94.67,94.645,94.658,124199998.0
2006-11-15 23:34:00,94.672,94.678,94.641,94.663,217500000.0
2006-11-15 23:35:00,94.677,94.677,94.634,94.647,414500002.0
2006-11-15 23:36:00,94.663,94.675,94.654,94.654,216499996.0
2006-11-15 23:37:00,94.67,94.672,94.651,94.662,108799999.0
2006-11-15 23:38:00,94.657,94.679,94.643,94.679,294500000.0
2006-11-15 23:39:00,94.682,94.692,94.663,94.68,270299998.0
2006-11-15 23:40:00,94.672,94.691,94.667,94.691,238900001.0
2006-11-15 23:41:00,94.695,94.705,94.679,94.697,244899998.0
2006-11-15 23:42:00,94.678,94.7,94.671,94.69,305700001.0
2006-11-15 23:43:00,94.68,94.698,94.676,94.698,249700004.0
2006-11-15 23:44:00,94.662,94.693,94.658,94.69,307899995.0
2006-11-15 23:45:00,94.664,94.685,94.66,94.677,83299999.0
2006-11-15 23:46:00,94.679,94.693,94.669,94.673,222399999.0
2006-11-15 23:47:00,94.664,94.7,94.663,94.686,175400001.0
2006-11-15 23:48:00,94.683,94.707,94.679,94.707,298600004.0
2006-11-15 23:49:00,94.695,94.697,94.676,94.685,246600005.0
2006-11-15 23:50:00,94.692,94.705,94.675,94.691,228299999.0
2006-11-15 23:51:00,94.671,94.698,94.667,94.694,145999999.0
2006-11-15 23:52:00,94.677,94.703,94.677,94.703,235300005.0
2006-11-15 23:53:00,94.69,94.703,94.686,94.701,278499999.0
2006-11-15 23:54:00,94.691,94.706,94.686,94.703,233199999.0
2006-11-15 23:55:00,94.678,94.703,94.678,94.702,208000001.0
2006-11-15 23:56:00,94.693,94.711,94.684,94.703,199600000.0
2006-11-15 23:57:00,94.694,94.708,94.685,94.688,202100001.0
2006-11-15 23:58:00,94.7,94.707,94.684,94.691,123099998.0
2006-11-15 23:59:00,94.671,94.702,94.671,94.671,258600000.0
2006-11-16 00:00:00,94.656,94.676,94.639,94.659,236900002.0
2006-11-16 00:01:00,94.656,94.669,94.632,94.639,277399998.0
2006-11-16 00:02:00,94.668,94.672,94.654,94.666,100000000.0
2006-11-16 00:03:00,94.644,94.657,94.637,94.653,152200000.0
2006-11-16 00:04:00,94.631,94.66,94.631,94.66,138300000.0
2006-11-16 00:05:00,94.643,94.658,94.622,94.658,225499997.0
2006-11-16 00:06:00,94.637,94.658,94.626,94.658,263000002.0
2006-11-16 00:07:00,94.64,94.658,94.637,94.656,205700001.0
2006-11-16 00:08:00,94.649,94.685,94.636,94.685,148700000.0
2006-11-16 00:09:00,94.695,94.7,94.657,94.657,218400000.0
2006-11-16 00:10:00,94.69,94.69,94.663,94.683,206499999.0
2006-11-16 00:11:00,94.684,94.684,94.657,94.662,126599999.0
2006-11-16 00:12:00,94.674,94.674,94.636,94.636,288299998.0
2006-11-16 00:13:00,94.657,94.676,94.641,94.665,283300001.0
2006-11-16 00:14:00,94.642,94.667,94.622,94.639,150499998.0
2006-11-16 00:15:00,94.656,94.677,94.645,94.655,185199996.0
2006-11-16 00:16:00,94.663,94.677,94.64,94.661,183799997.0
2006-11-16 00:17:00,94.65,94.681,94.65,94.655,269800005.0
2006-11-16 00:18:00,94.673,94.673,94.644,94.649,210999997.0
2006-11-16 00:19:00,94.655,94.679,94.649,94.665,266100001.0
2006-11-16 00:20:00,94.67,94.67,94.643,94.644,255000000.0
2006-11-16 00:21:00,94.659,94.675,94.646,94.675,278199998.0
2006-11-16 00:22:00,94.641,94.677,94.641,94.677,136800001.0
2006-11-16 00:23:00,94.658,94.675,94.656,94.668,135899997.0
2006-11-16 00:24:00,94.656,94.668,94.636,94.662,231900001.0
2006-11-16 00:25:00,94.678,94.678,94.651,94.661,149500001.0
2006-11-16 00:26:00,94.657,94.67,94.644,94.663,171099999.0
2006-11-16 00:27:00,94.652,94.668,94.634,94.644,236899998.0
2006-11-16 00:28:00,94.634,94.652,94.629,94.645,358399996.0
2006-11-16 00:29:00,94.634,94.658,94.615,94.658,234800000.0
2006-11-16 00:30:00,94.637,94.655,94.625,94.642,109900002.0
2006-11-16 00:31:00,94.652,94.661,94.637,94.655,253700002.0
2006-11-16 00:32:00,94.651,94.66,94.629,94.638,327400001.0
2006-11-16 00:33:00,94.645,94.664,94.64,94.66,114299997.0
2006-11-16 00:34:00,94.63,94.65,94.608,94.634,133900000.0
2006-11-16 00:35:00,94.625,94.658,94.623,94.658,150900000.0
2006-11-16 00:36:00,94.646,94.659,94.63,94.642,368200001.0
2006-11-16 00:37:00,94.641,94.652,94.617,94.628,342699998.0
2006-11-16 00:38:00,94.618,94.641,94.618,94.639,223199999.0
2006-11-16 00:39:00,94.637,94.648,94.622,94.627,241200002.0
2006-11-16 00:40:00,94.65,94.65,94.62,94.628,281299997.0
2006-11-16 00:41:00,94.643,94.658,94.629,94.651,323199999.0
2006-11-16 00:42:00,94.647,94.647,94.606,94.61,282199999.0
2006-11-16 00:43:00,94.626,94.647,94.616,94.647,150499997.0
2006-11-16 00:44:00,94.639,94.651,94.616,94.616,158400000.0
2006-11-16 00:45:00,94.632,94.638,94.607,94.611,215800000.0
2006-11-16 00:46:00,94.63,94.652,94.618,94.639,183199999.0
2006-11-16 00:47:00,94.626,94.653,94.621,94.653,286000000.0
2006-11-16 00:48:00,94.636,94.655,94.622,94.641,261899998.0
2006-11-16 00:49:00,94.644,94.657,94.629,94.643,71600000.0
2006-11-16 00:50:00,94.656,94.656,94.634,94.65,138499999.0
2006-11-16 00:51:00,94.625,94.652,94.62,94.652,290100002.0
2006-11-16 00:52:00,94.648,94.648,94.617,94.62,254100003.0
2006-11-16 00:53:00,94.63,94.646,94.616,94.625,228400001.0
2006-11-16 00:54:00,94.619,94.641,94.603,94.603,263399994.0
2006-11-16 00:55:00,94.637,94.639,94.602,94.612,282599999.0
2006-11-16 00:56:00,94.61,94.636,94.61,94.626,208000000.0
2006-11-16 00:57:00,94.628,94.635,94.61,94.622,204799999.0
2006-11-16 00:58:00,94.617,94.632,94.601,94.619,153600000.0
2006-11-16 00:59:00,94.615,94.628,94.599,94.615,321199999.0
2006-11-16 01:00:00,94.624,94.645,94.604,94.618,193099999.0
2006-11-16 01:01:00,94.632,94.645,94.616,94.629,175399999.0
2006-11-16 01:02:00,94.633,94.646,94.601,94.626,204699998.0
2006-11-16 01:03:00,94.616,94.645,94.616,94.645,142000000.0
2006-11-16 01:04:00,94.644,94.652,94.628,94.628,70699999.0
2006-11-16 01:05:00,94.629,94.659,94.624,94.656,305899999.0
2006-11-16 01:06:00,94.625,94.648,94.618,94.648,207700001.0
2006-11-16 01:07:00,94.648,94.648,94.62,94.621,242199999.0
2006-11-16 01:08:00,94.647,94.659,94.637,94.652,223899999.0
2006-11-16 01:09:00,94.647,94.647,94.622,94.632,130099999.0
2006-11-16 01:10:00,94.633,94.646,94.615,94.627,152000000.0
2006-11-16 01:11:00,94.632,94.638,94.608,94.625,182799999.0
2006-11-16 01:12:00,94.634,94.641,94.617,94.62,272300000.0
2006-11-16 01:13:00,94.619,94.646,94.613,94.64,171400000.0
2006-11-16 01:14:00,94.638,94.644,94.607,94.617,212000003.0
2006-11-16 01:15:00,94.638,94.65,94.631,94.645,72400000.0
2006-11-16 01:16:00,94.633,94.65,94.624,94.639,310499997.0
2006-11-16 01:17:00,94.617,94.647,94.617,94.637,143100000.0
2006-11-16 01:18:00,94.648,94.65,94.629,94.65,176399999.0
2006-11-16 01:19:00,94.65,94.65,94.63,94.63,172599998.0
2006-11-16 01:20:00,94.621,94.648,94.614,94.635,176800000.0
2006-11-16 01:21:00,94.643,94.649,94.618,94.62,274799997.0
2006-11-16 01:22:00,94.626,94.65,94.622,94.635,262899998.0
2006-11-16 01:23:00,94.647,94.657,94.626,94.642,122000002.0
2006-11-16 01:24:00,94.65,94.65,94.625,94.625,201500001.0
2006-11-16 01:25:00,94.641,94.654,94.63,94.632,241800000.0
2006-11-16 01:26:00,94.638,94.657,94.633,94.655,267800003.0
2006-11-16 01:27:00,94.652,94.657,94.632,94.644,324299997.0
2006-11-16 01:28:00,94.646,94.65,94.623,94.632,124500000.0
2006-11-16 01:29:00,94.617,94.658,94.617,94.656,231200004.0
2006-11-16 01:30:00,94.641,94.652,94.622,94.652,270200004.0
2006-11-16 01:31:00,94.652,94.652,94.629,94.635,185800000.0
2006-11-16 01:32:00,94.637,94.656,94.625,94.642,165200000.0
2006-11-16 01:33:00,94.647,94.647,94.629,94.629,83700001.0
2006-11-16 01:34:00,94.639,94.657,94.627,94.627,372999997.0
2006-11-16 01:35:00,94.623,94.65,94.623,94.65,237799999.0
2006-11-16 01:36:00,94.635,94.639,94.614,94.614,155500002.0
2006-11-16 01:37:00,94.623,94.643,94.615,94.641,304299999.0
2006-11-16 01:38:00,94.64,94.64,94.61,94.621,165299999.0
2006-11-16 01:39:00,94.626,94.628,94.603,94.615,173699999.0
2006-11-16 01:40:00,94.618,94.633,94.606,94.618,143400002.0
2006-11-16 01:41:00,94.61,94.625,94.592,94.61,218600000.0
2006-11-16 01:42:00,94.622,94.622,94.589,94.589,104000002.0
2006-11-16 01:43:00,94.599,94.617,94.593,94.607,288000003.0
2006-11-16 01:44:00,94.606,94.617,94.592,94.604,83399999.0
2006-11-16 01:45:00,94.6,94.615,94.586,94.608,164899999.0
2006-11-16 01:46:00,94.592,94.606,94.571,94.571,279200000.0
2006-11-16 01:47:00,94.583,94.583,94.55,94.555,125699997.0
2006-11-16 01:48:00,94.573,94.61,94.552,94.61,198899997.0
2006-11-16 01:49:00,94.602,94.602,94.579,94.585,250299999.0
2006-11-16 01:50:00,94.577,94.614,94.577,94.605,310100004.0
2006-11-16 01:51:00,94.608,94.608,94.58,94.602,150899998.0
2006-11-16 01:52:00,94.588,94.607,94.584,94.598,192199997.0
2006-11-16 01:53:00,94.597,94.598,94.566,94.567,302500005.0
2006-11-16 01:54:00,94.595,94.6,94.576,94.579,230699999.0
2006-11-16 01:55:00,94.595,94.595,94.566,94.569,214799999.0
2006-11-16 01:56:00,94.58,94.597,94.558,94.575,232100001.0
2006-11-16 01:57:00,94.575,94.593,94.564,94.583,387499997.0
2006-11-16 01:58:00,94.566,94.593,94.56,94.589,338499999.0
2006-11-16 01:59:00,94.584,94.597,94.574,94.592,258800002.0
2006-11-16 02:00:00,94.592,94.602,94.576,94.585,182999994.0
2006-11-16 02:01:00,94.6,94.619,94.589,94.599,235799999.0
2006-11-16 02:02:00,94.602,94.616,94.583,94.6,197300001.0
2006-11-16 02:03:00,94.61,94.617,94.585,94.585,221300000.0
2006-11-16 02:04:00,94.603,94.612,94.584,94.612,184600000.0
2006-11-16 02:05:00,94.593,94.618,94.593,94.618,195999997.0
2006-11-16 02:06:00,94.594,94.612,94.589,94.603,117299999.0
2006-11-16 02:07:00,94.605,94.61,94.584,94.59,317900001.0
2006-11-16 02:08:00,94.606,94.614,94.591,94.612,223099998.0
2006-11-16 02:09:00,94.59,94.623,94.589,94.613,314699999.0
2006-11-16 02:10:00,94.609,94.609,94.581,94.587,242800001.0
2006-11-16 02:11:00,94.604,94.621,94.588,94.595,184700003.0
2006-11-16 02:12:00,94.604,94.621,94.598,94.614,175600001.0
2006-11-16 02:13:00,94.597,94.612,94.587,94.605,230799996.0
2006-11-16 02:14:00,94.615,94.626,94.605,94.605,159200000.0
2006-11-16 02:15:00,94.615,94.623,94.594,94.594,252800000.0
2006-11-16 02:16:00,94.583,94.617,94.583,94.611,305499994.0
2006-11-16 02:17:00,94.614,94.614,94.586,94.61,176899999.0
2006-11-16 02:18:00,94.593,94.611,94.584,94.603,139599997.0
2006-11-16 02:19:00,94.589,94.614,94.589,94.61,228000001.0
2006-11-16 02:20:00,94.603,94.61,94.586,94.605,267800000.0
2006-11-16 02:21:00,94.615,94.62,94.601,94.601,122800000.0
2006-11-16 02:22:00,94.593,94.616,94.584,94.616,187099999.0
2006-11-16 02:23:00,94.613,94.63,94.601,94.615,365399999.0
2006-11-16 02:24:00,94.613,94.627,94.596,94.602,197400001.0
2006-11-16 02:25:00,94.614,94.628,94.599,94.617,154799999.0
2006-11-16 02:26:00,94.629,94.63,94.602,94.602,139500001.0
2006-11-16 02:27:00,94.631,94.631,94.6,94.6,361999999.0
2006-11-16 02:28:00,94.619,94.634,94.609,94.61,235999997.0
2006-11-16 02:29:00,94.612,94.634,94.61,94.631,282599998.0
2006-11-16 02:30:00,94.619,94.634,94.604,94.616,196200001.0
2006-11-16 02:31:00,94.638,94.638,94.614,94.614,161400000.0
2006-11-16 02:32:00,94.632,94.637,94.611,94.613,311699995.0
2006-11-16 02:33:00,94.64,94.648,94.617,94.648,254200000.0
2006-11-16 02:34:00,94.639,94.656,94.618,94.632,231299998.0
2006-11-16 02:35:00,94.649,94.649,94.625,94.631,239799998.0
2006-11-16 02:36:00,94.636,94.657,94.636,94.652,196700002.0
2006-11-16 02:37:00,94.631,94.655,94.626,94.637,268000001.0
2006-11-16 02:38:00,94.643,94.655,94.634,94.642,42700000.0
2006-11-16 02:39:00,94.638,94.658,94.637,94.646,155399998.0
2006-11-16 02:40:00,94.632,94.654,94.617,94.639,145100000.0
2006-11-16 02:41:00,94.645,94.664,94.634,94.658,232899999.0
2006-11-16 02:42:00,94.635,94.656,94.624,94.654,325100002.0
2006-11-16 02:43:00,94.615,94.637,94.594,94.606,78999998.0
2006-11-16 02:44:00,94.61,94.618,94.586,94.599,224900002.0
2006-11-16 02:45:00,94.597,94.618,94.597,94.607,131800002.0
2006-11-16 02:46:00,94.589,94.618,94.583,94.611,241899997.0
2006-11-16 02:47:00,94.597,94.628,94.597,94.625,170500003.0
2006-11-16 02:48:00,94.618,94.641,94.611,94.616,312200002.0
2006-11-16 02:49:00,94.613,94.632,94.605,94.63,190800002.0
2006-11-16 02:50:00,94.636,94.641,94.615,94.641,151600001.0
2006-11-16 02:51:00,94.627,94.646,94.622,94.64,156700000.0
2006-11-16 02:52:00,94.618,94.649,94.618,94.642,266700004.0
2006-11-16 02:53:00,94.62,94.664,94.62,94.664,167399998.0
2006-11-16 02:54:00,94.641,94.675,94.633,94.655,242399999.0
2006-11-16 02:55:00,94.663,94.674,94.643,94.647,262199998.0
2006-11-16 02:56:00,94.653,94.666,94.635,94.652,301400001.0
2006-11-16 02:57:00,94.636,94.661,94.635,94.639,200100000.0
2006-11-16 02:58:00,94.65,94.657,94.638,94.645,112300002.0
2006-11-16 02:59:00,94.643,94.674,94.639,94.665,397700000.0
2006-11-16 03:00:00,94.664,94.695,94.653,94.666,283199999.0
2006-11-16 03:01:00,94.673,94.691,94.654,94.675,273600000.0
2006-11-16 03:02:00,94.686,94.7,94.679,94.684,90899999.0
2006-11-16 03:03:00,94.697,94.723,94.692,94.707,238299998.0
2006-11-16 03:04:00,94.706,94.733,94.706,94.725,195499998.0
2006-11-16 03:05:00,94.719,94.733,94.693,94.706,250800001.0
2006-11-16 03:06:00,94.707,94.72,94.692,94.694,278099999.0
2006-11-16 03:07:00,94.691,94.705,94.672,94.695,169899998.0
2006-11-16 03:08:00,94.702,94.702,94.672,94.679,290000004.0
2006-11-16 03:09:00,94.688,94.69,94.667,94.676,148900000.0
2006-11-16 03:10:00,94.669,94.694,94.662,94.68,218499999.0
2006-11-16 03:11:00,94.684,94.693,94.671,94.678,113399999.0
2006-11-16 03:12:00,94.705,94.707,94.677,94.685,328199999.0
2006-11-16 03:13:00,94.69,94.719,94.673,94.685,341400000.0
2006-11-16 03:14:00,94.701,94.715,94.687,94.701,160899996.0
2006-11-16 03:15:00,94.705,94.728,94.691,94.691,250499997.0
2006-11-16 03:16:00,94.73,94.734,94.706,94.719,170499998.0
2006-11-16 03:17:00,94.718,94.721,94.7,94.715,292599999.0
2006-11-16 03:18:00,94.699,94.721,94.685,94.703,230300000.0
2006-11-16 03:19:00,94.686,94.713,94.686,94.705,180799997.0
2006-11-16 03:20:00,94.707,94.707,94.688,94.703,163799996.0
2006-11-16 03:21:00,94.674,94.696,94.639,94.651,446799999.0
2006-11-16 03:22:00,94.625,94.648,94.612,94.632,273999998.0
2006-11-16 03:23:00,94.625,94.625,94.579,94.581,220599998.0
2006-11-16 03:24:00,94.589,94.608,94.573,94.592,233000002.0
2006-11-16 03:25:00,94.604,94.628,94.593,94.615,288299998.0
2006-11-16 03:26:00,94.617,94.634,94.612,94.625,286600003.0
2006-11-16 03:27:00,94.593,94.615,94.585,94.6,151799997.0
2006-11-16 03:28:00,94.607,94.607,94.572,94.574,232299999.0
2006-11-16 03:29:00,94.546,94.578,94.537,94.578,199899998.0
2006-11-16 03:30:00,94.576,94.601,94.571,94.591,211999998.0
2006-11-16 03:31:00,94.588,94.595,94.551,94.569,221899999.0
2006-11-16 03:32:00,94.563,94.563,94.519,94.529,264699998.0
2006-11-16 03:33:00,94.55,94.56,94.517,94.517,274599999.0
2006-11-16 03:34:00,94.517,94.557,94.51,94.556,212800004.0
2006-11-16 03:35:00,94.543,94.551,94.525,94.529,201899998.0
2006-11-16 03:36:00,94.543,94.573,94.528,94.551,138300001.0
2006-11-16 03:37:00,94.569,94.601,94.567,94.591,164399998.0
2006-11-16 03:38:00,94.575,94.593,94.564,94.568,234000001.0
2006-11-16 03:39:00,94.568,94.598,94.557,94.565,239600004.0
2006-11-16 03:40:00,94.577,94.592,94.561,94.571,157799998.0
2006-11-16 03:41:00,94.603,94.603,94.575,94.595,269000002.0
2006-11-16 03:42:00,94.604,94.611,94.59,94.594,194199999.0
2006-11-16 03:43:00,94.595,94.595,94.565,94.565,136699999.0
2006-11-16 03:44:00,94.573,94.588,94.529,94.575,238299998.0
2006-11-16 03:45:00,94.561,94.585,94.558,94.571,203399997.0
2006-11-16 03:46:00,94.56,94.586,94.558,94.581,226700004.0
2006-11-16 03:47:00,94.576,94.597,94.57,94.593,239900001.0
2006-11-16 03:48:00,94.576,94.593,94.564,94.585,262600002.0
2006-11-16 03:49:00,94.598,94.598,94.575,94.582,268499998.0
2006-11-16 03:50:00,94.575,94.601,94.575,94.594,195899998.0
2006-11-16 03:51:00,94.6,94.605,94.572,94.577,277700001.0
2006-11-16 03:52:00,94.602,94.602,94.575,94.588,296999999.0
2006-11-16 03:53:00,94.588,94.599,94.57,94.572,310600000.0
2006-11-16 03:54:00,94.587,94.593,94.561,94.567,252999997.0
2006-11-16 03:55:00,94.582,94.593,94.56,94.585,338299999.0
2006-11-16 03:56:00,94.598,94.6,94.582,94.588,213699998.0
2006-11-16 03:57:00,94.603,94.62,94.597,94.598,110199998.0
2006-11-16 03:58:00,94.585,94.608,94.565,94.584,61900000.0
2006-11-16 03:59:00,94.57,94.602,94.569,94.602,206000000.0
2006-11-16 04:00:00,94.597,94.597,94.571,94.589,217200000.0
2006-11-16 04:01:00,94.57,94.584,94.557,94.579,210099999.0
2006-11-16 04:02:00,94.562,94.581,94.554,94.565,153499997.0
2006-11-16 04:03:00,94.554,94.571,94.554,94.571,63100002.0
2006-11-16 04:04:00,94.571,94.577,94.551,94.556,139700002.0
2006-11-16 04:05:00,94.566,94.566,94.54,94.556,241900003.0
2006-11-16 04:06:00,94.515,94.563,94.515,94.563,195000002.0
2006-11-16 04:07:00,94.566,94.566,94.542,94.542,28700001.0
2006-11-16 04:08:00,94.532,94.565,94.526,94.55,242299998.0
2006-11-16 04:09:00,94.565,94.565,94.53,94.53,251699999.0
2006-11-16 04:10:00,94.556,94.565,94.532,94.542,153800000.0
2006-11-16 04:11:00,94.524,94.556,94.524,94.547,135499999.0
2006-11-16 04:12:00,94.542,94.555,94.527,94.546,194300003.0
2006-11-16 04:13:00,94.532,94.565,94.528,94.565,261599999.0
2006-11-16 04:14:00,94.561,94.561,94.537,94.539,178300000.0
2006-11-16 04:15:00,94.558,94.563,94.545,94.551,137000001.0
2006-11-16 04:16:00,94.543,94.567,94.54,94.564,216699997.0
2006-11-16 04:17:00,94.566,94.566,94.539,94.547,232399997.0
2006-11-16 04:18:00,94.541,94.576,94.541,94.573,188200002.0
2006-11-16 04:19:00,94.554,94.569,94.534,94.551,176900001.0
2006-11-16 04:20:00,94.523,94.56,94.523,94.56,316999999.0
2006-11-16 04:21:00,94.544,94.561,94.538,94.538,127499999.0
2006-11-16 04:22:00,94.565,94.565,94.537,94.547,72800000.0
2006-11-16 04:23:00,94.564,94.564,94.534,94.558,216300001.0
2006-11-16 04:24:00,94.541,94.56,94.541,94.555,170499998.0
2006-11-16 04:25:00,94.556,94.556,94.514,94.526,296100004.0
2006-11-16 04:26:00,94.52,94.543,94.518,94.518,314200002.0
2006-11-16 04:27:00,94.533,94.545,94.515,94.526,130799999.0
2006-11-16 04:28:00,94.552,94.557,94.538,94.549,209499997.0
2006-11-16 04:29:00,94.535,94.553,94.528,94.53,206299996.0
2006-11-16 04:30:00,94.55,94.552,94.53,94.533,208299996.0
2006-11-16 04:31:00,94.527,94.554,94.527,94.545,177799996.0
2006-11-16 04:32:00,94.555,94.567,94.543,94.544,183700001.0
2006-11-16 04:33:00,94.538,94.56,94.534,94.555,116099999.0
2006-11-16 04:34:00,94.553,94.553,94.529,94.529,82099999.0
2006-11-16 04:35:00,94.534,94.556,94.534,94.552,82599998.0
2006-11-16 04:36:00,94.548,94.55,94.533,94.55,61600001.0
2006-11-16 04:37:00,94.545,94.55,94.53,94.532,154700001.0
2006-11-16 04:38:00,94.546,94.553,94.531,94.538,120299998.0
2006-11-16 04:39:00,94.551,94.562,94.515,94.538,297900001.0
2006-11-16 04:40:00,94.526,94.541,94.524,94.539,73000000.0
2006-11-16 04:41:00,94.516,94.546,94.511,94.546,136999999.0
2006-11-16 04:42:00,94.545,94.545,94.516,94.54,215100003.0
2006-11-16 04:43:00,94.54,94.541,94.519,94.524,201000001.0
2006-11-16 04:44:00,94.531,94.544,94.52,94.535,172499999.0
2006-11-16 04:45:00,94.54,94.54,94.521,94.521,48200001.0
2006-11-16 04:46:00,94.518,94.548,94.518,94.543,251899999.0
2006-11-16 04:47:00,94.543,94.545,94.519,94.519,231999998.0
2006-11-16 04:48:00,94.524,94.548,94.523,94.548,179000002.0
2006-11-16 04:49:00,94.544,94.562,94.531,94.543,213200000.0
2006-11-16 04:50:00,94.545,94.557,94.525,94.538,294200000.0
2006-11-16 04:51:00,94.533,94.559,94.533,94.552,122699999.0
2006-11-16 04:52:00,94.542,94.565,94.542,94.565,94300000.0
2006-11-16 04:53:00,94.546,94.57,94.542,94.555,150399999.0
2006-11-16 04:54:00,94.551,94.563,94.541,94.561,172199999.0
2006-11-16 04:55:00,94.562,94.568,94.541,94.546,187300002.0
2006-11-16 04:56:00,94.553,94.58,94.545,94.565,180700001.0
2006-11-16 04:57:00,94.55,94.577,94.55,94.559,193899998.0
2006-11-16 04:58:00,94.559,94.57,94.546,94.565,226900001.0
2006-11-16 04:59:00,94.558,94.578,94.552,94.569,145600000.0
2006-11-16 05:00:00,94.575,94.582,94.561,94.573,288000001.0
2006-11-16 05:01:00,94.535,94.576,94.535,94.576,107099999.0
2006-11-16 05:02:00,94.543,94.568,94.524,94.564,202099999.0
2006-11-16 05:03:00,94.558,94.576,94.553,94.575,152100003.0
2006-11-16 05:04:00,94.566,94.573,94.542,94.556,181600000.0
2006-11-16 05:05:00,94.574,94.588,94.557,94.567,226000000.0
2006-11-16 05:06:00,94.568,94.582,94.555,94.565,278200004.0
2006-11-16 05:07:00,94.571,94.584,94.563,94.583,228799999.0
2006-11-16 05:08:00,94.57,94.585,94.56,94.564,172600001.0
2006-11-16 05:09:00,94.589,94.589,94.548,94.56,236500000.0
2006-11-16 05:10:00,94.563,94.579,94.551,94.562,289799995.0
2006-11-16 05:11:00,94.584,94.584,94.544,94.568,172599998.0
2006-11-16 05:12:00,94.563,94.58,94.56,94.56,224400000.0
2006-11-16 05:13:00,94.57,94.585,94.563,94.563,201199998.0
2006-11-16 05:14:00,94.585,94.59,94.57,94.578,282500001.0
2006-11-16 05:15:00,94.569,94.583,94.564,94.583,127399997.0
2006-11-16 05:16:00,94.589,94.594,94.574,94.574,182600000.0
2006-11-16 05:17:00,94.579,94.586,94.567,94.573,96700002.0
2006-11-16 05:18:00,94.59,94.59,94.551,94.566,294199998.0
2006-11-16 05:19:00,94.563,94.582,94.553,94.559,226600000.0
2006-11-16 05:20:00,94.575,94.575,94.55,94.555,313599996.0
2006-11-16 05:21:00,94.568,94.589,94.557,94.56,278600000.0
2006-11-16 05:22:00,94.57,94.59,94.561,94.58,84200000.0
2006-11-16 05:23:00,94.557,94.572,94.54,94.544,216500000.0
2006-11-16 05:24:00,94.545,94.588,94.545,94.588,187899999.0
2006-11-16 05:25:00,94.587,94.612,94.567,94.612,198599996.0
2006-11-16 05:26:00,94.602,94.616,94.588,94.596,255400000.0
2006-11-16 05:27:00,94.602,94.606,94.584,94.584,124900000.0
2006-11-16 05:28:00,94.589,94.6,94.575,94.6,199100001.0
2006-11-16 05:29:00,94.596,94.608,94.596,94.608,24499999.0
2006-11-16 05:30:00,94.598,94.602,94.59,94.59,77300002.0
2006-11-16 05:31:00,94.599,94.601,94.584,94.586,65699997.0
2006-11-16 05:32:00,94.605,94.61,94.59,94.59,362699996.0
2006-11-16 05:33:00,94.606,94.608,94.586,94.608,139100001.0
2006-11-16 05:34:00,94.589,94.613,94.579,94.613,178299999.0
2006-11-16 05:35:00,94.61,94.622,94.596,94.6,284500003.0
2006-11-16 05:36:00,94.599,94.624,94.599,94.621,81400000.0
2006-11-16 05:37:00,94.59,94.627,94.59,94.615,320700001.0
2006-11-16 05:38:00,94.62,94.62,94.6,94.608,229599999.0
2006-11-16 05:39:00,94.598,94.618,94.597,94.615,287199999.0
2006-11-16 05:40:00,94.61,94.621,94.596,94.603,174300001.0
2006-11-16 05:41:00,94.62,94.624,94.603,94.624,202299995.0
2006-11-16 05:42:00,94.606,94.621,94.604,94.619,126700001.0
2006-11-16 05:43:00,94.613,94.626,94.604,94.623,152400001.0
2006-11-16 05:44:00,94.608,94.629,94.598,94.614,199900000.0
2006-11-16 05:45:00,94.615,94.615,94.6,94.6,57400002.0
2006-11-16 05:46:00,94.604,94.63,94.573,94.619,168899999.0
2006-11-16 05:47:00,94.589,94.613,94.551,94.598,92199999.0
2006-11-16 05:48:00,94.613,94.617,94.591,94.591,121299999.0
2006-11-16 05:49:00,94.61,94.615,94.59,94.6,199399998.0
2006-11-16 05:50:00,94.583,94.606,94.575,94.576,274800003.0
2006-11-16 05:51:00,94.597,94.615,94.583,94.615,229000001.0
2006-11-16 05:52:00,94.6,94.61,94.582,94.59,144699997.0
2006-11-16 05:53:00,94.605,94.605,94.581,94.589,201200003.0
2006-11-16 05:54:00,94.586,94.586,94.564,94.583,224500004.0
2006-11-16 05:55:00,94.55,94.587,94.55,94.586,187499998.0
2006-11-16 05:56:00,94.585,94.586,94.56,94.568,288099998.0
2006-11-16 05:57:00,94.583,94.583,94.551,94.559,224200001.0
2006-11-16 05:58:00,94.587,94.592,94.568,94.568,155199999.0
2006-11-16 05:59:00,94.577,94.594,94.57,94.57,174500001.0
2006-11-16 06:00:00,94.557,94.586,94.554,94.578,234899997.0
2006-11-16 06:01:00,94.573,94.58,94.551,94.58,173200001.0
2006-11-16 06:02:00,94.56,94.586,94.553,94.57,180799997.0
2006-11-16 06:03:00,94.567,94.582,94.563,94.563,100200001.0
2006-11-16 06:04:00,94.556,94.574,94.541,94.57,312499999.0
2006-11-16 06:05:00,94.568,94.579,94.553,94.553,270900000.0
2006-11-16 06:06:00,94.567,94.585,94.557,94.58,325199999.0
2006-11-16 06:07:00,94.548,94.567,94.541,94.552,163999995.0
2006-11-16 06:08:00,94.571,94.571,94.543,94.556,242200005.0
2006-11-16 06:09:00,94.543,94.578,94.539,94.578,288100003.0
2006-11-16 06:10:00,94.572,94.576,94.548,94.548,208799995.0
2006-11-16 06:11:00,94.553,94.576,94.542,94.554,222700002.0
2006-11-16 06:12:00,94.567,94.578,94.551,94.559,63700000.0
2006-11-16 06:13:00,94.573,94.577,94.56,94.56,21400000.0
2006-11-16 06:14:00,94.582,94.582,94.557,94.557,166400000.0
2006-11-16 06:15:00,94.544,94.582,94.544,94.576,119699998.0
2006-11-16 06:16:00,94.562,94.581,94.549,94.559,214999997.0
2006-11-16 06:17:00,94.569,94.58,94.551,94.565,140200001.0
2006-11-16 06:18:00,94.58,94.58,94.552,94.559,148499997.0
2006-11-16 06:19:00,94.57,94.58,94.57,94.58,21299999.0
2006-11-16 06:20:00,94.573,94.583,94.56,94.575,269799999.0
2006-11-16 06:21:00,94.558,94.574,94.546,94.559,201100001.0
2006-11-16 06:22:00,94.575,94.575,94.56,94.56,32700000.0
2006-11-16 06:23:00,94.581,94.585,94.532,94.583,181000001.0
2006-11-16 06:24:00,94.566,94.585,94.554,94.554,168799998.0
2006-11-16 06:25:00,94.568,94.58,94.546,94.559,269099997.0
2006-11-16 06:26:00,94.553,94.572,94.55,94.551,130499998.0
2006-11-16 06:27:00,94.561,94.584,94.559,94.564,166700000.0
2006-11-16 06:28:00,94.577,94.577,94.534,94.534,180900004.0
2006-11-16 06:29:00,94.565,94.593,94.563,94.575,129000001.0
2006-11-16 06:30:00,94.573,94.588,94.565,94.571,245699998.0
2006-11-16 06:31:00,94.558,94.57,94.548,94.568,164300002.0
2006-11-16 06:32:00,94.561,94.581,94.558,94.564,78700001.0
2006-11-16 06:33:00,94.584,94.587,94.555,94.574,192699999.0
2006-11-16 06:34:00,94.57,94.584,94.545,94.582,143300000.0
2006-11-16 06:35:00,94.585,94.602,94.565,94.572,235400005.0
2006-11-16 06:36:00,94.569,94.593,94.569,94.586,260299999.0
2006-11-16 06:37:00,94.584,94.598,94.563,94.581,85400000.0
2006-11-16 06:38:00,94.582,94.587,94.549,94.574,180500002.0
2006-11-16 06:39:00,94.57,94.585,94.57,94.585,51600000.0
2006-11-16 06:40:00,94.583,94.588,94.567,94.576,266599998.0
2006-11-16 06:41:00,94.583,94.586,94.565,94.565,264399997.0
2006-11-16 06:42:00,94.571,94.595,94.569,94.582,323299996.0
2006-11-16 06:43:00,94.585,94.59,94.569,94.57,170899997.0
2006-11-16 06:44:00,94.59,94.59,94.566,94.578,146400002.0
2006-11-16 06:45:00,94.571,94.595,94.552,94.581,266200001.0
2006-11-16 06:46:00,94.584,94.597,94.572,94.587,188700002.0
2006-11-16 06:47:00,94.591,94.591,94.556,94.556,128299999.0
2006-11-16 06:48:00,94.584,94.584,94.564,94.564,39600000.0
2006-11-16 06:49:00,94.579,94.592,94.562,94.562,265199995.0
2006-11-16 06:50:00,94.586,94.591,94.559,94.582,219800002.0
2006-11-16 06:51:00,94.571,94.59,94.569,94.586,245200002.0
2006-11-16 06:52:00,94.581,94.585,94.549,94.564,230899996.0
2006-11-16 06:53:00,94.582,94.593,94.564,94.585,228699998.0
2006-11-16 06:54:00,94.565,94.583,94.56,94.583,163599997.0
2006-11-16 06:55:00,94.585,94.585,94.558,94.559,143500001.0
2006-11-16 06:56:00,94.565,94.595,94.565,94.592,139800000.0
2006-11-16 06:57:00,94.595,94.595,94.571,94.589,124799996.0
2006-11-16 06:58:00,94.586,94.597,94.57,94.584,347399999.0
2006-11-16 06:59:00,94.582,94.605,94.572,94.585,231999997.0
2006-11-16 07:00:00,94.574,94.603,94.569,94.603,196699994.0
2006-11-16 07:01:00,94.605,94.617,94.595,94.604,213099998.0
2006-11-16 07:02:00,94.585,94.609,94.583,94.604,180999996.0
2006-11-16 07:03:00,94.594,94.614,94.59,94.609,202900001.0
2006-11-16 07:04:00,94.604,94.628,94.604,94.628,202100002.0
2006-11-16 07:05:00,94.629,94.634,94.604,94.604,312599999.0
2006-11-16 07:06:00,94.621,94.621,94.604,94.604,31600000.0
2006-11-16 07:07:00,94.618,94.618,94.595,94.595,99099999.0
2006-11-16 07:08:00,94.589,94.609,94.579,94.598,151199997.0
2006-11-16 07:09:00,94.588,94.613,94.578,94.604,276500001.0
2006-11-16 07:10:00,94.603,94.612,94.583,94.608,180600000.0
2006-11-16 07:11:00,94.585,94.604,94.57,94.58,244800001.0
2006-11-16 07:12:00,94.594,94.607,94.578,94.578,160299999.0
2006-11-16 07:13:00,94.579,94.595,94.557,94.585,347699994.0
2006-11-16 07:14:00,94.573,94.595,94.565,94.577,345500000.0
2006-11-16 07:15:00,94.583,94.585,94.559,94.57,173699998.0
2006-11-16 07:16:00,94.549,94.587,94.549,94.587,173399997.0
2006-11-16 07:17:00,94.581,94.592,94.566,94.572,190999996.0
2006-11-16 07:18:00,94.57,94.585,94.57,94.585,54599999.0
2006-11-16 07:19:00,94.564,94.585,94.56,94.575,139599999.0
2006-11-16 07:20:00,94.563,94.592,94.563,94.592,238799998.0
2006-11-16 07:21:00,94.597,94.597,94.571,94.58,212500005.0
2006-11-16 07:22:00,94.577,94.598,94.569,94.594,276099997.0
2006-11-16 07:23:00,94.59,94.604,94.574,94.587,303399995.0
2006-11-16 07:24:00,94.582,94.6,94.578,94.586,131399999.0
2006-11-16 07:25:00,94.573,94.59,94.56,94.575,281399999.0
2006-11-16 07:26:00,94.57,94.588,94.55,94.588,251799995.0
2006-11-16 07:27:00,94.561,94.588,94.561,94.578,153899999.0
2006-11-16 07:28:00,94.553,94.582,94.553,94.582,223099999.0
2006-11-16 07:29:00,94.589,94.593,94.561,94.569,239599992.0
2006-11-16 07:30:00,94.58,94.601,94.578,94.583,230000001.0
2006-11-16 07:31:00,94.607,94.614,94.578,94.578,150500001.0
2006-11-16 07:32:00,94.581,94.597,94.571,94.594,109299997.0
2006-11-16 07:33:00,94.586,94.606,94.568,94.588,180699999.0
2006-11-16 07:34:00,94.588,94.6,94.57,94.582,164699997.0
2006-11-16 07:35:00,94.605,94.615,94.584,94.59,224599994.0
2006-11-16 07:36:00,94.597,94.617,94.588,94.596,197599998.0
2006-11-16 07:37:00,94.598,94.615,94.58,94.602,254699998.0
2006-11-16 07:38:00,94.588,94.616,94.588,94.598,281900000.0
2006-11-16 07:39:00,94.6,94.612,94.585,94.605,320200003.0
2006-11-16 07:40:00,94.579,94.615,94.579,94.599,290600000.0
2006-11-16 07:41:00,94.612,94.624,94.594,94.614,175200001.0
2006-11-16 07:42:00,94.614,94.622,94.595,94.606,240500002.0
2006-11-16 07:43:00,94.6,94.619,94.598,94.619,195199998.0
2006-11-16 07:44:00,94.615,94.625,94.599,94.625,95000000.0
2006-11-16 07:45:00,94.597,94.631,94.597,94.623,377800002.0
2006-11-16 07:46:00,94.612,94.638,94.599,94.618,258299998.0
2006-11-16 07:47:00,94.625,94.645,94.62,94.625,283500001.0
2006-11-16 07:48:00,94.631,94.64,94.611,94.616,239300002.0
2006-11-16 07:49:00,94.624,94.647,94.624,94.643,175699999.0
2006-11-16 07:50:00,94.628,94.67,94.628,94.67,194300001.0
2006-11-16 07:51:00,94.675,94.675,94.648,94.648,172799997.0
2006-11-16 07:52:00,94.655,94.655,94.625,94.628,195100000.0
2006-11-16 07:53:00,94.631,94.661,94.621,94.624,148499997.0
2006-11-16 07:54:00,94.653,94.666,94.642,94.655,145899999.0
2006-11-16 07:55:00,94.654,94.666,94.633,94.648,237199999.0
2006-11-16 07:56:00,94.65,94.661,94.633,94.637,319799996.0
2006-11-16 07:57:00,94.645,94.668,94.631,94.635,289100004.0
2006-11-16 07:58:00,94.623,94.65,94.623,94.647,178100002.0
2006-11-16 07:59:00,94.63,94.65,94.623,94.645,266900003.0
2006-11-16 08:00:00,94.618,94.644,94.617,94.625,287199998.0
2006-11-16 08:01:00,94.633,94.654,94.615,94.615,256299999.0
2006-11-16 08:02:00,94.639,94.652,94.629,94.645,122999999.0
2006-11-16 08:03:00,94.643,94.644,94.62,94.622,432300001.0
2006-11-16 08:04:00,94.627,94.648,94.621,94.642,126400000.0
2006-11-16 08:05:00,94.62,94.643,94.617,94.637,193899999.0
2006-11-16 08:06:00,94.614,94.642,94.614,94.625,274699996.0
2006-11-16 08:07:00,94.61,94.638,94.61,94.628,215799999.0
2006-11-16 08:08:00,94.627,94.636,94.604,94.604,99600000.0
2006-11-16 08:09:00,94.594,94.64,94.594,94.64,140700000.0
2006-11-16 08:10:00,94.605,94.622,94.593,94.601,146699998.0
2006-11-16 08:11:00,94.608,94.639,94.607,94.626,217800002.0
2006-11-16 08:12:00,94.613,94.632,94.609,94.624,248500001.0
2006-11-16 08:13:00,94.627,94.627,94.591,94.591,201499999.0
2006-11-16 08:14:00,94.612,94.626,94.604,94.618,307600000.0
2006-11-16 08:15:00,94.605,94.617,94.589,94.608,159399998.0
2006-11-16 08:16:00,94.595,94.613,94.575,94.592,43700000.0
2006-11-16 08:17:00,94.601,94.615,94.587,94.607,203699999.0
2006-11-16 08:18:00,94.611,94.618,94.585,94.585,230099997.0
2006-11-16 08:19:00,94.59,94.602,94.554,94.582,224300000.0
2006-11-16 08:20:00,94.571,94.595,94.571,94.575,198200001.0
2006-11-16 08:21:00,94.578,94.597,94.57,94.582,240800000.0
2006-11-16 08:22:00,94.572,94.595,94.57,94.585,276499998.0
2006-11-16 08:23:00,94.586,94.605,94.575,94.582,264000005.0
2006-11-16 08:24:00,94.602,94.623,94.585,94.603,223000001.0
2006-11-16 08:25:00,94.587,94.631,94.587,94.631,167100000.0
2006-11-16 08:26:00,94.64,94.657,94.615,94.635,145900000.0
2006-11-16 08:27:00,94.633,94.664,94.633,94.664,250299999.0
2006-11-16 08:28:00,94.639,94.668,94.639,94.668,240200000.0
2006-11-16 08:29:00,94.648,94.672,94.645,94.665,224099998.0
2006-11-16 08:30:00,94.648,94.663,94.622,94.659,292500001.0
2006-11-16 08:31:00,94.66,94.66,94.63,94.637,133799998.0
2006-11-16 08:32:00,94.651,94.651,94.634,94.634,110299999.0
2006-11-16 08:33:00,94.65,94.652,94.622,94.622,209500000.0
2006-11-16 08:34:00,94.625,94.645,94.619,94.643,132299999.0
2006-11-16 08:35:00,94.628,94.654,94.628,94.65,175299999.0
2006-11-16 08:36:00,94.634,94.655,94.625,94.638,231000000.0
2006-11-16 08:37:00,94.626,94.649,94.619,94.641,309799998.0
2006-11-16 08:38:00,94.638,94.638,94.609,94.62,139500000.0
2006-11-16 08:39:00,94.615,94.644,94.601,94.627,156199998.0
2006-11-16 08:40:00,94.642,94.642,94.623,94.624,177200000.0
2006-11-16 08:41:00,94.613,94.63,94.61,94.625,154999996.0
2006-11-16 08:42:00,94.614,94.636,94.599,94.621,272100001.0
2006-11-16 08:43:00,94.617,94.637,94.612,94.637,219900001.0
2006-11-16 08:44:00,94.64,94.64,94.599,94.599,165700001.0
2006-11-16 08:45:00,94.62,94.634,94.605,94.629,193600001.0
2006-11-16 08:46:00,94.628,94.636,94.615,94.615,230900004.0
2006-11-16 08:47:00,94.634,94.645,94.619,94.619,234500001.0
2006-11-16 08:48:00,94.643,94.646,94.62,94.621,221000000.0
2006-11-16 08:49:00,94.615,94.646,94.615,94.646,235099999.0
2006-11-16 08:50:00,94.611,94.647,94.611,94.643,276499999.0
2006-11-16 08:51:00,94.617,94.642,94.586,94.612,183700001.0
2006-11-16 08:52:00,94.631,94.643,94.62,94.62,179499999.0
2006-11-16 08:53:00,94.645,94.657,94.62,94.627,224900001.0
2006-11-16 08:54:00,94.647,94.651,94.624,94.644,251700001.0
2006-11-16 08:55:00,94.626,94.652,94.624,94.637,118399999.0
2006-11-16 08:56:00,94.641,94.656,94.625,94.645,250400000.0
2006-11-16 08:57:00,94.644,94.671,94.638,94.669,290100002.0
2006-11-16 08:58:00,94.658,94.672,94.645,94.664,229399998.0
2006-11-16 08:59:00,94.645,94.657,94.627,94.639,149899998.0
2006-11-16 09:00:00,94.66,94.672,94.635,94.662,278200002.0
2006-11-16 09:01:00,94.651,94.675,94.648,94.672,170900001.0
2006-11-16 09:02:00,94.674,94.674,94.64,94.655,153399997.0
2006-11-16 09:03:00,94.65,94.662,94.631,94.655,165499996.0
2006-11-16 09:04:00,94.62,94.656,94.619,94.633,372399998.0
2006-11-16 09:05:00,94.667,94.674,94.638,94.649,225299998.0
2006-11-16 09:06:00,94.69,94.693,94.667,94.667,257699997.0
2006-11-16 09:07:00,94.696,94.711,94.676,94.676,195400001.0
2006-11-16 09:08:00,94.687,94.705,94.662,94.68,190699998.0
2006-11-16 09:09:00,94.691,94.708,94.667,94.685,156899999.0
2006-11-16 09:10:00,94.664,94.691,94.66,94.679,230700000.0
2006-11-16 09:11:00,94.678,94.692,94.671,94.692,171000001.0
2006-11-16 09:12:00,94.68,94.705,94.675,94.702,224699999.0
2006-11-16 09:13:00,94.695,94.704,94.677,94.704,299900002.0
2006-11-16 09:14:00,94.696,94.708,94.674,94.674,166400000.0
2006-11-16 09:15:00,94.674,94.692,94.658,94.679,222200002.0
2006-11-16 09:16:00,94.661,94.69,94.661,94.686,301199996.0
2006-11-16 09:17:00,94.67,94.69,94.665,94.679,266199997.0
2006-11-16 09:18:00,94.665,94.677,94.647,94.657,162599996.0
2006-11-16 09:19:00,94.665,94.683,94.65,94.666,163999999.0
2006-11-16 09:20:00,94.687,94.687,94.652,94.658,370800002.0
2006-11-16 09:21:00,94.673,94.673,94.65,94.654,240700001.0
2006-11-16 09:22:00,94.652,94.69,94.652,94.689,210800000.0
2006-11-16 09:23:00,94.676,94.706,94.676,94.696,226699998.0
2006-11-16 09:24:00,94.708,94.708,94.679,94.695,280600001.0
2006-11-16 09:25:00,94.701,94.715,94.673,94.681,402400000.0
2006-11-16 09:26:00,94.689,94.713,94.687,94.695,205700000.0
2006-11-16 09:27:00,94.699,94.699,94.667,94.685,204599997.0
2006-11-16 09:28:00,94.684,94.694,94.662,94.668,190399997.0
2006-11-16 09:29:00,94.686,94.697,94.675,94.685,166800001.0
2006-11-16 09:30:00,94.683,94.697,94.666,94.692,103400001.0
2006-11-16 09:31:00,94.697,94.697,94.675,94.69,227300000.0
2006-11-16 09:32:00,94.69,94.698,94.672,94.686,247000002.0
2006-11-16 09:33:00,94.696,94.703,94.674,94.679,176300000.0
2006-11-16 09:34:00,94.682,94.694,94.664,94.675,189199997.0
2006-11-16 09:35:00,94.673,94.698,94.659,94.671,196999997.0
2006-11-16 09:36:00,94.705,94.705,94.66,94.66,281599997.0
2006-11-16 09:37:00,94.671,94.698,94.65,94.657,341500003.0
2006-11-16 09:38:00,94.656,94.7,94.656,94.7,220500002.0
2006-11-16 09:39:00,94.671,94.697,94.663,94.68,415900002.0
2006-11-16 09:40:00,94.674,94.693,94.666,94.69,281999995.0
2006-11-16 09:41:00,94.7,94.714,94.676,94.701,272900000.0
2006-11-16 09:42:00,94.705,94.727,94.685,94.727,269200000.0
2006-11-16 09:43:00,94.702,94.718,94.693,94.707,57099998.0
2006-11-16 09:44:00,94.711,94.725,94.686,94.698,188999996.0
2006-11-16 09:45:00,94.704,94.721,94.694,94.694,207900001.0
2006-11-16 09:46:00,94.695,94.717,94.691,94.715,247500003.0
2006-11-16 09:47:00,94.691,94.711,94.691,94.692,118100000.0
2006-11-16 09:48:00,94.712,94.716,94.685,94.702,239800001.0
2006-11-16 09:49:00,94.71,94.71,94.688,94.693,195699997.0
2006-11-16 09:50:00,94.702,94.719,94.695,94.715,390900002.0
2006-11-16 09:51:00,94.702,94.722,94.691,94.718,227800000.0
2006-11-16 09:52:00,94.712,94.717,94.688,94.698,186400001.0
2006-11-16 09:53:00,94.713,94.713,94.679,94.689,198499999.0
2006-11-16 09:54:00,94.702,94.716,94.678,94.685,149700001.0
2006-11-16 09:55:00,94.666,94.703,94.666,94.682,101000000.0
2006-11-16 09:56:00,94.678,94.705,94.664,94.689,325399998.0
2006-11-16 09:57:00,94.709,94.715,94.686,94.696,313399997.0
2006-11-16 09:58:00,94.707,94.724,94.685,94.716,179099999.0
2006-11-16 09:59:00,94.731,94.731,94.709,94.729,180500000.0
2006-11-16 10:00:00,94.697,94.72,94.693,94.712,177100002.0
2006-11-16 10:01:00,94.724,94.724,94.678,94.69,151499997.0
2006-11-16 10:02:00,94.685,94.701,94.679,94.69,57600000.0
2006-11-16 10:03:00,94.687,94.692,94.649,94.649,161199999.0
2006-11-16 10:04:00,94.668,94.683,94.665,94.67,143300000.0
2006-11-16 10:05:00,94.658,94.682,94.646,94.673,248700001.0
2006-11-16 10:06:00,94.653,94.675,94.649,94.663,201099998.0
2006-11-16 10:07:00,94.673,94.676,94.648,94.654,207999997.0
2006-11-16 10:08:00,94.636,94.658,94.629,94.655,155100002.0
2006-11-16 10:09:00,94.638,94.665,94.638,94.665,272900002.0
2006-11-16 10:10:00,94.665,94.686,94.652,94.67,300899999.0
2006-11-16 10:11:00,94.666,94.677,94.651,94.665,283300002.0
2006-11-16 10:12:00,94.659,94.682,94.654,94.672,243900001.0
2006-11-16 10:13:00,94.673,94.685,94.65,94.661,269999997.0
2006-11-16 10:14:00,94.657,94.671,94.65,94.667,272899997.0
2006-11-16 10:15:00,94.67,94.673,94.647,94.653,182700000.0
2006-11-16 10:16:00,94.654,94.672,94.633,94.65,282200000.0
2006-11-16 10:17:00,94.635,94.652,94.621,94.637,149699999.0
2006-11-16 10:18:00,94.624,94.645,94.621,94.643,260200000.0
2006-11-16 10:19:00,94.633,94.633,94.604,94.605,338699993.0
2006-11-16 10:20:00,94.613,94.63,94.596,94.624,423200004.0
2006-11-16 10:21:00,94.598,94.626,94.596,94.614,301999996.0
2006-11-16 10:22:00,94.615,94.628,94.593,94.611,373199990.0
2006-11-16 10:23:00,94.614,94.619,94.593,94.601,114699999.0
2006-11-16 10:24:00,94.605,94.628,94.597,94.628,170900002.0
2006-11-16 10:25:00,94.619,94.654,94.619,94.653,270800000.0
2006-11-16 10:26:00,94.636,94.651,94.621,94.635,203899999.0
2006-11-16 10:27:00,94.611,94.627,94.607,94.621,214999995.0
2006-11-16 10:28:00,94.597,94.63,94.597,94.63,155999997.0
2006-11-16 10:29:00,94.626,94.63,94.603,94.603,213000000.0
2006-11-16 10:30:00,94.619,94.632,94.605,94.622,181900001.0
2006-11-16 10:31:00,94.623,94.639,94.6,94.634,209300000.0
2006-11-16 10:32:00,94.637,94.637,94.606,94.626,178199998.0
2006-11-16 10:33:00,94.634,94.647,94.621,94.637,176100000.0
2006-11-16 10:34:00,94.634,94.635,94.615,94.617,250799999.0
2006-11-16 10:35:00,94.621,94.639,94.614,94.614,209500001.0
2006-11-16 10:36:00,94.615,94.637,94.607,94.624,200999999.0
2006-11-16 10:37:00,94.623,94.645,94.605,94.628,287099998.0
2006-11-16 10:38:00,94.614,94.64,94.605,94.611,247599996.0
2006-11-16 10:39:00,94.625,94.625,94.604,94.607,69399999.0
2006-11-16 10:40:00,94.62,94.63,94.602,94.61,146100000.0
2006-11-16 10:41:00,94.617,94.643,94.613,94.635,242300000.0
2006-11-16 10:42:00,94.619,94.645,94.613,94.645,230000000.0
2006-11-16 10:43:00,94.624,94.644,94.605,94.633,281300002.0
2006-11-16 10:44:00,94.63,94.646,94.606,94.626,252300000.0
2006-11-16 10:45:00,94.638,94.638,94.617,94.622,318699997.0
2006-11-16 10:46:00,94.627,94.634,94.614,94.632,172000000.0
2006-11-16 10:47:00,94.627,94.627,94.603,94.618,120299998.0
2006-11-16 10:48:00,94.619,94.624,94.597,94.624,296600006.0
2006-11-16 10:49:00,94.62,94.641,94.604,94.617,93499998.0
2006-11-16 10:50:00,94.633,94.642,94.623,94.623,211099998.0
2006-11-16 10:51:00,94.618,94.646,94.618,94.631,154900000.0
2006-11-16 10:52:00,94.632,94.662,94.632,94.658,242599999.0
2006-11-16 10:53:00,94.672,94.672,94.63,94.637,239600002.0
2006-11-16 10:54:00,94.667,94.673,94.607,94.644,188300002.0
2006-11-16 10:55:00,94.658,94.686,94.653,94.669,221599995.0
2006-11-16 10:56:00,94.661,94.665,94.628,94.628,198599998.0
2006-11-16 10:57:00,94.624,94.667,94.618,94.64,298199998.0
2006-11-16 10:58:00,94.66,94.66,94.619,94.642,254100001.0
2006-11-16 10:59:00,94.653,94.663,94.632,94.632,287900005.0
2006-11-16 11:00:00,94.652,94.664,94.627,94.633,233900001.0
2006-11-16 11:01:00,94.683,94.697,94.654,94.688,189099998.0
2006-11-16 11:02:00,94.681,94.709,94.666,94.672,208199997.0
2006-11-16 11:03:00,94.702,94.702,94.661,94.661,265400000.0
2006-11-16 11:04:00,94.679,94.693,94.666,94.683,130599999.0
2006-11-16 11:05:00,94.686,94.701,94.672,94.674,312400003.0
2006-11-16 11:06:00,94.685,94.685,94.649,94.656,177399999.0
2006-11-16 11:07:00,94.664,94.682,94.664,94.682,129699997.0
2006-11-16 11:08:00,94.679,94.68,94.658,94.661,242700005.0
2006-11-16 11:09:00,94.648,94.678,94.648,94.678,123200001.0
2006-11-16 11:10:00,94.668,94.691,94.662,94.676,146399999.0
2006-11-16 11:11:00,94.633,94.685,94.633,94.685,393000004.0
2006-11-16 11:12:00,94.691,94.691,94.659,94.663,235100000.0
2006-11-16 11:13:00,94.672,94.685,94.653,94.668,169699999.0
2006-11-16 11:14:00,94.683,94.689,94.666,94.668,481499996.0
2006-11-16 11:15:00,94.685,94.695,94.668,94.676,407800002.0
2006-11-16 11:16:00,94.696,94.703,94.676,94.679,174599998.0
2006-11-16 11:17:00,94.693,94.707,94.674,94.693,198399995.0
2006-11-16 11:18:00,94.704,94.704,94.677,94.685,307199996.0
2006-11-16 11:19:00,94.685,94.708,94.683,94.691,147099999.0
2006-11-16 11:20:00,94.7,94.709,94.681,94.692,395600001.0
2006-11-16 11:21:00,94.685,94.705,94.677,94.687,212199996.0
2006-11-16 11:22:00,94.702,94.713,94.688,94.702,156800002.0
2006-11-16 11:23:00,94.677,94.693,94.671,94.685,133399998.0
2006-11-16 11:24:00,94.68,94.69,94.66,94.676,189999996.0
2006-11-16 11:25:00,94.697,94.703,94.672,94.68,150800000.0
2006-11-16 11:26:00,94.683,94.7,94.672,94.687,249999999.0
2006-11-16 11:27:00,94.685,94.685,94.658,94.661,174199999.0
2006-11-16 11:28:00,94.659,94.68,94.634,94.649,103200001.0
2006-11-16 11:29:00,94.636,94.663,94.636,94.65,342900008.0
2006-11-16 11:30:00,94.64,94.662,94.631,94.655,289200001.0
2006-11-16 11:31:00,94.665,94.665,94.631,94.652,211999994.0
2006-11-16 11:32:00,94.646,94.658,94.623,94.64,323299998.0
2006-11-16 11:33:00,94.644,94.654,94.61,94.61,310600000.0
2006-11-16 11:34:00,94.616,94.663,94.616,94.658,353599998.0
2006-11-16 11:35:00,94.631,94.658,94.624,94.643,254799999.0
2006-11-16 11:36:00,94.639,94.642,94.612,94.613,158500000.0
2006-11-16 11:37:00,94.629,94.643,94.614,94.624,292400001.0
2006-11-16 11:38:00,94.638,94.638,94.607,94.615,331699998.0
2006-11-16 11:39:00,94.615,94.638,94.608,94.634,181300001.0
2006-11-16 11:40:00,94.614,94.633,94.603,94.633,350999992.0
2006-11-16 11:41:00,94.623,94.64,94.617,94.634,369199998.0
2006-11-16 11:42:00,94.621,94.637,94.606,94.618,139500001.0
2006-11-16 11:43:00,94.583,94.603,94.565,94.578,173000000.0
2006-11-16 11:44:00,94.575,94.596,94.56,94.581,324300002.0
2006-11-16 11:45:00,94.58,94.611,94.579,94.611,305500000.0
2006-11-16 11:46:00,94.589,94.621,94.586,94.598,191099998.0
2006-11-16 11:47:00,94.622,94.631,94.605,94.617,255999998.0
2006-11-16 11:48:00,94.628,94.628,94.58,94.581,137900001.0
2006-11-16 11:49:00,94.583,94.603,94.551,94.551,298200004.0
2006-11-16 11:50:00,94.543,94.574,94.541,94.557,249299999.0
2006-11-16 11:51:00,94.546,94.568,94.537,94.549,134300000.0
2006-11-16 11:52:00,94.548,94.563,94.522,94.54,210599996.0
2006-11-16 11:53:00,94.552,94.568,94.534,94.554,291499999.0
2006-11-16 11:54:00,94.569,94.582,94.549,94.549,197700000.0
2006-11-16 11:55:00,94.568,94.589,94.553,94.57,190699998.0
2006-11-16 11:56:00,94.592,94.622,94.59,94.617,282500002.0
2006-11-16 11:57:00,94.617,94.621,94.577,94.577,247399998.0
2006-11-16 11:58:00,94.585,94.622,94.585,94.615,313099995.0
2006-11-16 11:59:00,94.596,94.611,94.582,94.594,301999998.0
2006-11-16 12:00:00,94.593,94.612,94.583,94.599,276299998.0
2006-11-16 12:01:00,94.592,94.603,94.581,94.582,156200000.0
2006-11-16 12:02:00,94.573,94.606,94.552,94.606,179200000.0
2006-11-16 12:03:00,94.6,94.6,94.563,94.571,373799997.0
2006-11-16 12:04:00,94.573,94.585,94.554,94.571,215399998.0
2006-11-16 12:05:00,94.583,94.591,94.566,94.579,238000000.0
2006-11-16 12:06:00,94.566,94.597,94.56,94.589,189000001.0
2006-11-16 12:07:00,94.579,94.591,94.564,94.575,341300001.0
2006-11-16 12:08:00,94.598,94.604,94.56,94.563,177799999.0
2006-11-16 12:09:00,94.566,94.591,94.562,94.578,200899999.0
2006-11-16 12:10:00,94.585,94.596,94.568,94.575,283899998.0
2006-11-16 12:11:00,94.581,94.602,94.57,94.595,230000000.0
2006-11-16 12:12:00,94.566,94.592,94.561,94.581,423500001.0
2006-11-16 12:13:00,94.58,94.58,94.535,94.535,222899998.0
2006-11-16 12:14:00,94.566,94.575,94.535,94.56,290499999.0
2006-11-16 12:15:00,94.56,94.575,94.536,94.565,157500002.0
2006-11-16 12:16:00,94.558,94.576,94.542,94.556,233399999.0
2006-11-16 12:17:00,94.564,94.591,94.56,94.577,299900004.0
2006-11-16 12:18:00,94.566,94.592,94.559,94.578,232199998.0
2006-11-16 12:19:00,94.577,94.607,94.577,94.588,140000002.0
2006-11-16 12:20:00,94.607,94.622,94.593,94.607,236199999.0
2006-11-16 12:21:00,94.61,94.61,94.571,94.581,325100002.0
2006-11-16 12:22:00,94.574,94.595,94.568,94.587,339700001.0
2006-11-16 12:23:00,94.603,94.603,94.569,94.591,176300000.0
2006-11-16 12:24:00,94.59,94.59,94.567,94.577,180199997.0
2006-11-16 12:25:00,94.562,94.593,94.562,94.593,134299999.0
2006-11-16 12:26:00,94.6,94.614,94.58,94.595,164399997.0
2006-11-16 12:27:00,94.58,94.584,94.557,94.567,226500005.0
2006-11-16 12:28:00,94.58,94.581,94.555,94.559,232200000.0
2006-11-16 12:29:00,94.565,94.582,94.554,94.573,334300005.0
2006-11-16 12:30:00,94.569,94.587,94.554,94.566,137900000.0
2006-11-16 12:31:00,94.585,94.599,94.573,94.585,171800002.0
2006-11-16 12:32:00,94.572,94.595,94.572,94.591,306099996.0
2006-11-16 12:33:00,94.59,94.59,94.567,94.567,113800000.0
2006-11-16 12:34:00,94.584,94.59,94.573,94.574,43899999.0
2006-11-16 12:35:00,94.575,94.59,94.574,94.583,164399995.0
2006-11-16 12:36:00,94.564,94.584,94.558,94.563,238299997.0
2006-11-16 12:37:00,94.577,94.592,94.565,94.583,211399999.0
2006-11-16 12:38:00,94.579,94.59,94.571,94.59,219599999.0
2006-11-16 12:39:00,94.581,94.581,94.553,94.567,188499996.0
2006-11-16 12:40:00,94.589,94.589,94.577,94.577,115800000.0
2006-11-16 12:41:00,94.587,94.595,94.574,94.582,119600001.0
2006-11-16 12:42:00,94.562,94.583,94.557,94.574,130599999.0
2006-11-16 12:43:00,94.583,94.583,94.551,94.573,216700000.0
2006-11-16 12:44:00,94.554,94.58,94.551,94.578,282399997.0
2006-11-16 12:45:00,94.548,94.579,94.548,94.574,358300001.0
2006-11-16 12:46:00,94.571,94.578,94.549,94.549,375900000.0
2006-11-16 12:47:00,94.559,94.562,94.539,94.539,393199997.0
2006-11-16 12:48:00,94.545,94.569,94.529,94.536,227799998.0
2006-11-16 12:49:00,94.549,94.565,94.539,94.557,232599998.0
2006-11-16 12:50:00,94.546,94.559,94.531,94.558,250099998.0
2006-11-16 12:51:00,94.546,94.567,94.546,94.561,310299999.0
2006-11-16 12:52:00,94.53,94.557,94.528,94.557,138200000.0
2006-11-16 12:53:00,94.533,94.554,94.49,94.526,165099995.0
2006-11-16 12:54:00,94.546,94.546,94.516,94.524,210700000.0
2006-11-16 12:55:00,94.538,94.547,94.51,94.52,312000004.0
2006-11-16 12:56:00,94.505,94.545,94.505,94.54,180300002.0
2006-11-16 12:57:00,94.537,94.547,94.523,94.541,127499998.0
2006-11-16 12:58:00,94.54,94.54,94.509,94.509,258500003.0
2006-11-16 12:59:00,94.516,94.537,94.491,94.515,219100000.0
2006-11-16 13:00:00,94.506,94.525,94.494,94.512,309100006.0
2006-11-16 13:01:00,94.515,94.515,94.483,94.507,230000000.0
2006-11-16 13:02:00,94.497,94.521,94.491,94.5,218999998.0
2006-11-16 13:03:00,94.517,94.527,94.494,94.494,275499995.0
2006-11-16 13:04:00,94.5,94.52,94.5,94.515,153000003.0
2006-11-16 13:05:00,94.512,94.547,94.512,94.546,90399999.0
2006-11-16 13:06:00,94.523,94.55,94.52,94.531,175599999.0
2006-11-16 13:07:00,94.546,94.555,94.512,94.512,244799998.0
2006-11-16 13:08:00,94.52,94.539,94.509,94.539,175400001.0
2006-11-16 13:09:00,94.515,94.535,94.5,94.512,213499998.0
2006-11-16 13:10:00,94.522,94.531,94.509,94.525,289300001.0
2006-11-16 13:11:00,94.504,94.522,94.488,94.504,21000000.0
2006-11-16 13:12:00,94.509,94.533,94.496,94.516,360599994.0
2006-11-16 13:13:00,94.507,94.53,94.507,94.524,138800000.0
2006-11-16 13:14:00,94.504,94.528,94.492,94.506,246200000.0
2006-11-16 13:15:00,94.533,94.544,94.517,94.517,162900001.0
2006-11-16 13:16:00,94.551,94.551,94.529,94.533,184200003.0
2006-11-16 13:17:00,94.524,94.548,94.494,94.521,259500003.0
2006-11-16 13:18:00,94.524,94.554,94.52,94.538,182300000.0
2006-11-16 13:19:00,94.54,94.564,94.526,94.538,163999997.0
2006-11-16 13:20:00,94.533,94.551,94.527,94.551,129399996.0
2006-11-16 13:21:00,94.552,94.552,94.522,94.522,193199998.0
2006-11-16 13:22:00,94.539,94.56,94.529,94.533,224500002.0
2006-11-16 13:23:00,94.553,94.567,94.539,94.554,199699998.0
2006-11-16 13:24:00,94.546,94.57,94.546,94.551,349199997.0
2006-11-16 13:25:00,94.555,94.56,94.538,94.541,292900004.0
2006-11-16 13:26:00,94.563,94.565,94.537,94.55,186999997.0
2006-11-16 13:27:00,94.538,94.555,94.528,94.543,238100000.0
2006-11-16 13:28:00,94.53,94.545,94.509,94.525,295700001.0
2006-11-16 13:29:00,94.532,94.534,94.513,94.516,253299996.0
2006-11-16 13:30:00,94.523,94.523,94.491,94.502,295599998.0
2006-11-16 13:31:00,94.501,94.523,94.501,94.523,291499999.0
2006-11-16 13:32:00,94.505,94.522,94.487,94.509,224699999.0
2006-11-16 13:33:00,94.51,94.529,94.501,94.501,209799997.0
2006-11-16 13:34:00,94.521,94.527,94.501,94.519,120400002.0
2006-11-16 13:35:00,94.519,94.53,94.502,94.517,217800002.0
2006-11-16 13:36:00,94.528,94.546,94.528,94.542,142999998.0
2006-11-16 13:37:00,94.534,94.534,94.499,94.499,103399999.0
2006-11-16 13:38:00,94.51,94.512,94.478,94.478,343399998.0
2006-11-16 13:39:00,94.496,94.516,94.482,94.516,112199999.0
2006-11-16 13:40:00,94.514,94.528,94.51,94.525,233800002.0
2006-11-16 13:41:00,94.506,94.523,94.496,94.522,312700002.0
2006-11-16 13:42:00,94.52,94.52,94.487,94.498,321600004.0
2006-11-16 13:43:00,94.504,94.517,94.492,94.512,207699997.0
2006-11-16 13:44:00,94.508,94.52,94.5,94.515,185499999.0
2006-11-16 13:45:00,94.515,94.52,94.49,94.49,190200002.0
2006-11-16 13:46:00,94.522,94.522,94.498,94.513,161400001.0
2006-11-16 13:47:00,94.512,94.539,94.492,94.529,352000005.0
2006-11-16 13:48:00,94.52,94.54,94.52,94.54,122699998.0
2006-11-16 13:49:00,94.523,94.543,94.523,94.537,101399998.0
2006-11-16 13:50:00,94.53,94.548,94.526,94.543,409399997.0
2006-11-16 13:51:00,94.543,94.548,94.519,94.548,184799999.0
2006-11-16 13:52:00,94.528,94.544,94.509,94.521,168500000.0
2006-11-16 13:53:00,94.518,94.544,94.518,94.539,395000003.0
2006-11-16 13:54:00,94.537,94.546,94.521,94.532,262699998.0
2006-11-16 13:55:00,94.537,94.545,94.526,94.538,123499997.0
2006-11-16 13:56:00,94.537,94.552,94.531,94.533,136299997.0
2006-11-16 13:57:00,94.527,94.553,94.527,94.553,162399998.0
2006-11-16 13:58:00,94.554,94.556,94.523,94.523,294100005.0
2006-11-16 13:59:00,94.543,94.562,94.538,94.562,205000001.0
2006-11-16 14:00:00,94.548,94.57,94.535,94.57,175500000.0
2006-11-16 14:01:00,94.562,94.573,94.546,94.57,239000000.0
2006-11-16 14:02:00,94.542,94.566,94.531,94.555,214800001.0
2006-11-16 14:03:00,94.547,94.571,94.547,94.57,120500001.0
2006-11-16 14:04:00,94.582,94.582,94.55,94.55,159100002.0
2006-11-16 14:05:00,94.554,94.57,94.546,94.566,185099997.0
2006-11-16 14:06:00,94.569,94.583,94.549,94.559,202299999.0
2006-11-16 14:07:00,94.55,94.567,94.541,94.559,145100001.0
2006-11-16 14:08:00,94.567,94.57,94.546,94.546,277300003.0
2006-11-16 14:09:00,94.557,94.559,94.536,94.536,173700001.0
2006-11-16 14:10:00,94.553,94.57,94.534,94.557,151400004.0
2006-11-16 14:11:00,94.543,94.562,94.535,94.562,200500001.0
2006-11-16 14:12:00,94.544,94.561,94.525,94.541,136800000.0
2006-11-16 14:13:00,94.551,94.558,94.533,94.538,259600003.0
2006-11-16 14:14:00,94.547,94.554,94.533,94.554,282600002.0
2006-11-16 14:15:00,94.536,94.56,94.535,94.545,299199997.0
2006-11-16 14:16:00,94.537,94.566,94.537,94.558,257700001.0
2006-11-16 14:17:00,94.557,94.571,94.545,94.555,196100001.0
2006-11-16 14:18:00,94.57,94.585,94.552,94.575,295499999.0
2006-11-16 14:19:00,94.57,94.577,94.545,94.565,219500001.0
2006-11-16 14:20:00,94.557,94.57,94.539,94.565,117799999.0
2006-11-16 14:21:00,94.56,94.578,94.547,94.578,179499998.0
2006-11-16 14:22:00,94.551,94.58,94.551,94.575,315800001.0
2006-11-16 14:23:00,94.542,94.569,94.512,94.528,252599995.0
2006-11-16 14:24:00,94.546,94.546,94.508,94.524,275400001.0
2006-11-16 14:25:00,94.541,94.551,94.526,94.527,311800006.0
2006-11-16 14:26:00,94.538,94.567,94.535,94.549,194099996.0
2006-11-16 14:27:00,94.532,94.562,94.532,94.562,120900002.0
2006-11-16 14:28:00,94.539,94.564,94.532,94.558,222299996.0
2006-11-16 14:29:00,94.554,94.572,94.547,94.557,434100002.0
2006-11-16 14:30:00,94.562,94.568,94.531,94.555,248099999.0
2006-11-16 14:31:00,94.561,94.569,94.51,94.539,213899998.0
2006-11-16 14:32:00,94.541,94.552,94.521,94.529,173800000.0
2006-11-16 14:33:00,94.527,94.543,94.525,94.543,179100001.0
2006-11-16 14:34:00,94.54,94.557,94.524,94.529,164900001.0
2006-11-16 14:35:00,94.561,94.561,94.533,94.554,195600001.0
2006-11-16 14:36:00,94.529,94.579,94.529,94.569,203599997.0
2006-11-16 14:37:00,94.551,94.57,94.541,94.57,88499998.0
2006-11-16 14:38:00,94.565,94.581,94.545,94.552,387400000.0
2006-11-16 14:39:00,94.576,94.576,94.538,94.539,240500000.0
2006-11-16 14:40:00,94.575,94.58,94.563,94.563,48900000.0
2006-11-16 14:41:00,94.598,94.605,94.578,94.582,157700001.0
2006-11-16 14:42:00,94.591,94.603,94.577,94.598,219300002.0
2006-11-16 14:43:00,94.59,94.605,94.576,94.598,185300002.0
2006-11-16 14:44:00,94.592,94.595,94.562,94.581,227099999.0
2006-11-16 14:45:00,94.583,94.593,94.562,94.584,187600000.0
2006-11-16 14:46:00,94.58,94.605,94.563,94.591,209899998.0
2006-11-16 14:47:00,94.59,94.607,94.562,94.586,153699997.0
2006-11-16 14:48:00,94.595,94.595,94.565,94.565,104899998.0
2006-11-16 14:49:00,94.574,94.593,94.555,94.555,259400001.0
2006-11-16 14:50:00,94.577,94.583,94.55,94.555,357199993.0
2006-11-16 14:51:00,94.583,94.594,94.572,94.591,319699997.0
2006-11-16 14:52:00,94.595,94.604,94.578,94.578,259300001.0
2006-11-16 14:53:00,94.59,94.592,94.57,94.572,295200002.0
2006-11-16 14:54:00,94.586,94.593,94.562,94.576,214399997.0
2006-11-16 14:55:00,94.584,94.598,94.573,94.586,300000004.0
2006-11-16 14:56:00,94.582,94.597,94.573,94.587,183299999.0
2006-11-16 14:57:00,94.573,94.586,94.552,94.576,282300004.0
2006-11-16 14:58:00,94.581,94.582,94.556,94.564,176700001.0
2006-11-16 14:59:00,94.555,94.576,94.519,94.555,132500001.0
2006-11-16 15:00:00,94.571,94.572,94.553,94.553,141400000.0
2006-11-16 15:01:00,94.568,94.585,94.562,94.585,221700000.0
2006-11-16 15:02:00,94.588,94.59,94.567,94.59,93400000.0
2006-11-16 15:03:00,94.593,94.593,94.565,94.565,51299998.0
2006-11-16 15:04:00,94.564,94.597,94.563,94.597,232799998.0
2006-11-16 15:05:00,94.594,94.598,94.569,94.586,192599998.0
2006-11-16 15:06:00,94.579,94.598,94.571,94.585,273099999.0
2006-11-16 15:07:00,94.588,94.592,94.569,94.574,155400000.0
2006-11-16 15:08:00,94.579,94.589,94.556,94.585,291299998.0
2006-11-16 15:09:00,94.598,94.602,94.59,94.602,96200003.0
2006-11-16 15:10:00,94.585,94.601,94.577,94.6,145000002.0
2006-11-16 15:11:00,94.59,94.596,94.574,94.578,176899998.0
2006-11-16 15:12:00,94.598,94.598,94.568,94.58,188599997.0
2006-11-16 15:13:00,94.587,94.594,94.57,94.581,207599998.0
2006-11-16 15:14:00,94.583,94.59,94.558,94.558,194199996.0
2006-11-16 15:15:00,94.556,94.584,94.545,94.581,283099999.0
2006-11-16 15:16:00,94.578,94.587,94.549,94.566,381999999.0
2006-11-16 15:17:00,94.565,94.581,94.558,94.58,301399997.0
2006-11-16 15:18:00,94.559,94.577,94.553,94.57,153700002.0
2006-11-16 15:19:00,94.566,94.591,94.549,94.587,292000002.0
2006-11-16 15:20:00,94.593,94.598,94.564,94.577,243299998.0
2006-11-16 15:21:00,94.584,94.586,94.556,94.57,210699998.0
2006-11-16 15:22:00,94.571,94.583,94.511,94.565,151900000.0
2006-11-16 15:23:00,94.586,94.586,94.543,94.561,387699998.0
2006-11-16 15:24:00,94.575,94.596,94.573,94.585,313400002.0
2006-11-16 15:25:00,94.573,94.591,94.559,94.569,102200000.0
2006-11-16 15:26:00,94.556,94.582,94.555,94.582,242800001.0
2006-11-16 15:27:00,94.569,94.596,94.567,94.587,329499999.0
2006-11-16 15:28:00,94.575,94.61,94.567,94.61,168099996.0
2006-11-16 15:29:00,94.585,94.585,94.555,94.561,123899999.0
2006-11-16 15:30:00,94.579,94.64,94.564,94.618,305599997.0
2006-11-16 15:31:00,94.622,94.622,94.579,94.596,196699999.0
2006-11-16 15:32:00,94.628,94.628,94.592,94.592,273400004.0
2006-11-16 15:33:00,94.591,94.611,94.583,94.608,229400002.0
2006-11-16 15:34:00,94.602,94.605,94.571,94.579,267299997.0
2006-11-16 15:35:00,94.584,94.619,94.584,94.6,252899997.0
2006-11-16 15:36:00,94.59,94.601,94.577,94.579,299099998.0
2006-11-16 15:37:00,94.574,94.6,94.574,94.596,328200002.0
2006-11-16 15:38:00,94.578,94.583,94.55,94.58,338599999.0
2006-11-16 15:39:00,94.575,94.591,94.558,94.574,163700000.0
2006-11-16 15:40:00,94.564,94.582,94.553,94.579,199900002.0
2006-11-16 15:41:00,94.58,94.581,94.554,94.563,232500004.0
2006-11-16 15:42:00,94.571,94.593,94.552,94.552,149599999.0
2006-11-16 15:43:00,94.571,94.571,94.537,94.551,264700000.0
2006-11-16 15:44:00,94.542,94.574,94.54,94.56,269799996.0
2006-11-16 15:45:00,94.554,94.56,94.537,94.544,262299999.0
2006-11-16 15:46:00,94.547,94.563,94.538,94.55,143599999.0
2006-11-16 15:47:00,94.545,94.561,94.527,94.535,188300001.0
2006-11-16 15:48:00,94.549,94.559,94.535,94.535,248899999.0
2006-11-16 15:49:00,94.547,94.559,94.53,94.53,181299997.0
2006-11-16 15:50:00,94.54,94.566,94.523,94.54,209699996.0
2006-11-16 15:51:00,94.538,94.554,94.51,94.521,306500002.0
2006-11-16 15:52:00,94.533,94.535,94.508,94.518,326899997.0
2006-11-16 15:53:00,94.539,94.542,94.51,94.541,137200000.0
2006-11-16 15:54:00,94.543,94.543,94.493,94.493,125499998.0
2006-11-16 15:55:00,94.546,94.552,94.525,94.538,160800003.0
2006-11-16 15:56:00,94.55,94.55,94.508,94.523,227400000.0
2006-11-16 15:57:00,94.525,94.548,94.519,94.548,218199998.0
2006-11-16 15:58:00,94.55,94.552,94.528,94.545,287999997.0
2006-11-16 15:59:00,94.55,94.557,94.506,94.555,173599998.0
2006-11-16 16:00:00,94.545,94.554,94.522,94.524,285100000.0
2006-11-16 16:01:00,94.518,94.54,94.502,94.54,172999998.0
2006-11-16 16:02:00,94.531,94.536,94.507,94.514,388199998.0
2006-11-16 16:03:00,94.524,94.527,94.502,94.525,172299996.0
2006-11-16 16:04:00,94.536,94.536,94.498,94.512,385899997.0
2006-11-16 16:05:00,94.495,94.531,94.495,94.531,232600000.0
2006-11-16 16:06:00,94.524,94.541,94.513,94.541,146199998.0
2006-11-16 16:07:00,94.534,94.534,94.502,94.507,186199999.0
2006-11-16 16:08:00,94.528,94.545,94.509,94.525,112699999.0
2006-11-16 16:09:00,94.543,94.547,94.516,94.516,142099998.0
2006-11-16 16:10:00,94.509,94.541,94.502,94.541,459100003.0
2006-11-16 16:11:00,94.552,94.563,94.541,94.543,154300002.0
2006-11-16 16:12:00,94.533,94.55,94.516,94.529,189500003.0
2006-11-16 16:13:00,94.533,94.538,94.488,94.538,190599996.0
2006-11-16 16:14:00,94.529,94.529,94.493,94.508,223200001.0
2006-11-16 16:15:00,94.515,94.53,94.499,94.525,176400000.0
2006-11-16 16:16:00,94.517,94.536,94.504,94.522,156300000.0
2006-11-16 16:17:00,94.503,94.53,94.482,94.513,239899996.0
2006-11-16 16:18:00,94.527,94.543,94.517,94.529,182499998.0
2006-11-16 16:19:00,94.543,94.543,94.513,94.513,217999995.0
2006-11-16 16:20:00,94.53,94.53,94.499,94.514,215199999.0
2006-11-16 16:21:00,94.521,94.533,94.512,94.521,185299999.0
2006-11-16 16:22:00,94.522,94.548,94.516,94.542,269200004.0
2006-11-16 16:23:00,94.53,94.556,94.527,94.54,228999997.0
2006-11-16 16:24:00,94.544,94.547,94.518,94.529,168899996.0
2006-11-16 16:25:00,94.54,94.554,94.521,94.554,236499999.0
2006-11-16 16:26:00,94.548,94.571,94.533,94.558,116300001.0
2006-11-16 16:27:00,94.571,94.573,94.541,94.552,263400000.0
2006-11-16 16:28:00,94.55,94.551,94.526,94.534,155600003.0
2006-11-16 16:29:00,94.527,94.554,94.522,94.542,345800000.0
2006-11-16 16:30:00,94.529,94.55,94.523,94.524,314499997.0
2006-11-16 16:31:00,94.549,94.554,94.515,94.531,139400001.0
2006-11-16 16:32:00,94.55,94.554,94.53,94.552,136599998.0
2006-11-16 16:33:00,94.537,94.562,94.537,94.555,193499998.0
2006-11-16 16:34:00,94.524,94.546,94.522,94.54,320200003.0
2006-11-16 16:35:00,94.547,94.554,94.53,94.53,179199997.0
2006-11-16 16:36:00,94.542,94.553,94.506,94.518,328399996.0
2006-11-16 16:37:00,94.519,94.539,94.497,94.527,344699998.0
2006-11-16 16:38:00,94.512,94.546,94.512,94.539,215200000.0
2006-11-16 16:39:00,94.517,94.544,94.514,94.544,293800000.0
2006-11-16 16:40:00,94.524,94.537,94.514,94.532,160799996.0
2006-11-16 16:41:00,94.541,94.544,94.5,94.5,107699999.0
2006-11-16 16:42:00,94.536,94.538,94.514,94.522,336000003.0
2006-11-16 16:43:00,94.504,94.551,94.504,94.537,282199997.0
2006-11-16 16:44:00,94.538,94.538,94.502,94.517,147000000.0
2006-11-16 16:45:00,94.506,94.556,94.506,94.556,280099994.0
2006-11-16 16:46:00,94.567,94.567,94.53,94.533,140399999.0
2006-11-16 16:47:00,94.548,94.557,94.531,94.538,230300001.0
2006-11-16 16:48:00,94.561,94.574,94.539,94.549,340899999.0
2006-11-16 16:49:00,94.563,94.57,94.54,94.54,188400002.0
2006-11-16 16:50:00,94.524,94.565,94.523,94.535,249400003.0
2006-11-16 16:51:00,94.569,94.569,94.536,94.558,218300001.0
2006-11-16 16:52:00,94.543,94.576,94.539,94.568,293700003.0
2006-11-16 16:53:00,94.568,94.569,94.537,94.537,147999998.0
2006-11-16 16:54:00,94.516,94.558,94.516,94.558,119500000.0
2006-11-16 16:55:00,94.558,94.57,94.529,94.529,222100000.0
2006-11-16 16:56:00,94.562,94.581,94.539,94.557,245700004.0
2006-11-16 16:57:00,94.578,94.585,94.561,94.57,223100000.0
2006-11-16 16:58:00,94.577,94.586,94.562,94.565,335500004.0
2006-11-16 16:59:00,94.537,94.569,94.537,94.557,133400000.0
2006-11-16 17:00:00,94.544,94.57,94.533,94.555,195599999.0
2006-11-16 17:01:00,94.571,94.591,94.534,94.572,259299997.0
2006-11-16 17:02:00,94.595,94.597,94.567,94.583,213200000.0
2006-11-16 17:03:00,94.589,94.606,94.58,94.582,157399999.0
2006-11-16 17:04:00,94.603,94.603,94.572,94.572,117099998.0
2006-11-16 17:05:00,94.586,94.618,94.575,94.618,379900000.0
2006-11-16 17:06:00,94.603,94.626,94.595,94.62,335899999.0
2006-11-16 17:07:00,94.622,94.634,94.602,94.622,327600003.0
2006-11-16 17:08:00,94.598,94.623,94.588,94.609,202499997.0
2006-11-16 17:09:00,94.62,94.639,94.598,94.629,304499999.0
2006-11-16 17:10:00,94.639,94.666,94.626,94.653,182699997.0
2006-11-16 17:11:00,94.665,94.666,94.639,94.647,178100000.0
2006-11-16 17:12:00,94.665,94.665,94.638,94.639,207900001.0
2006-11-16 17:13:00,94.663,94.663,94.623,94.646,197099998.0
2006-11-16 17:14:00,94.644,94.663,94.631,94.659,275299999.0
2006-11-16 17:15:00,94.638,94.662,94.638,94.662,262100001.0
2006-11-16 17:16:00,94.653,94.653,94.621,94.63,203199998.0
2006-11-16 17:17:00,94.625,94.649,94.616,94.638,243999998.0
2006-11-16 17:18:00,94.655,94.662,94.642,94.65,253299998.0
2006-11-16 17:19:00,94.641,94.666,94.631,94.636,199799999.0
2006-11-16 17:20:00,94.627,94.674,94.627,94.674,107700001.0
2006-11-16 17:21:00,94.666,94.682,94.657,94.682,122399999.0
2006-11-16 17:22:00,94.705,94.706,94.651,94.651,213599999.0
2006-11-16 17:23:00,94.66,94.691,94.658,94.691,232200001.0
2006-11-16 17:24:00,94.671,94.69,94.661,94.685,433999993.0
2006-11-16 17:25:00,94.69,94.707,94.674,94.689,181900005.0
2006-11-16 17:26:00,94.705,94.718,94.693,94.706,181499998.0
2006-11-16 17:27:00,94.693,94.712,94.682,94.694,226599998.0
2006-11-16 17:28:00,94.68,94.693,94.671,94.692,230699994.0
2006-11-16 17:29:00,94.688,94.713,94.683,94.699,186099998.0
2006-11-16 17:30:00,94.675,94.696,94.656,94.674,179599997.0
2006-11-16 17:31:00,94.644,94.671,94.638,94.652,245400001.0
2006-11-16 17:32:00,94.653,94.675,94.63,94.661,364500000.0
2006-11-16 17:33:00,94.661,94.68,94.65,94.65,200299998.0
2006-11-16 17:34:00,94.652,94.67,94.636,94.652,141700000.0
2006-11-16 17:35:00,94.659,94.677,94.638,94.657,228800001.0
2006-11-16 17:36:00,94.687,94.687,94.656,94.656,285200000.0
2006-11-16 17:37:00,94.666,94.671,94.633,94.645,221699998.0
2006-11-16 17:38:00,94.667,94.674,94.644,94.67,314099996.0
2006-11-16 17:39:00,94.648,94.678,94.648,94.665,206299999.0
2006-11-16 17:40:00,94.669,94.684,94.654,94.669,219899999.0
2006-11-16 17:41:00,94.66,94.685,94.66,94.672,177700000.0
2006-11-16 17:42:00,94.656,94.673,94.65,94.666,350299998.0
2006-11-16 17:43:00,94.67,94.687,94.651,94.674,269300003.0
2006-11-16 17:44:00,94.668,94.682,94.658,94.675,225399999.0
2006-11-16 17:45:00,94.665,94.684,94.663,94.676,173699998.0
2006-11-16 17:46:00,94.649,94.678,94.634,94.634,178099998.0
2006-11-16 17:47:00,94.658,94.666,94.643,94.648,345999999.0
2006-11-16 17:48:00,94.662,94.671,94.643,94.655,233600002.0
2006-11-16 17:49:00,94.635,94.679,94.635,94.667,183000003.0
2006-11-16 17:50:00,94.68,94.68,94.657,94.669,257700000.0
2006-11-16 17:51:00,94.647,94.67,94.637,94.67,169600002.0
2006-11-16 17:52:00,94.671,94.671,94.649,94.658,148700000.0
2006-11-16 17:53:00,94.661,94.677,94.642,94.656,270299999.0
2006-11-16 17:54:00,94.654,94.671,94.634,94.656,235699994.0
2006-11-16 17:55:00,94.656,94.681,94.653,94.674,142399997.0
2006-11-16 17:56:00,94.659,94.673,94.644,94.654,227300000.0
2006-11-16 17:57:00,94.672,94.68,94.64,94.64,209500002.0
2006-11-16 17:58:00,94.65,94.665,94.632,94.645,205299997.0
2006-11-16 17:59:00,94.645,94.661,94.635,94.647,233099999.0
2006-11-16 18:00:00,94.649,94.659,94.636,94.641,110900001.0
2006-11-16 18:01:00,94.65,94.665,94.631,94.644,1906499978.0
2006-11-16 18:02:00,94.67,94.71,94.67,94.7,1944599996.0
2006-11-16 18:03:00,94.72,94.72,94.67,94.69,1944599996.0
2006-11-16 18:04:00,94.7,94.72,94.67,94.67,1944599996.0
2006-11-16 18:05:00,94.69,94.69,94.66,94.67,1944599996.0
2006-11-16 18:06:00,94.68,94.68,94.66,94.68,1944599996.0
2006-11-16 18:07:00,94.67,94.67,94.64,94.65,1944599996.0
2006-11-16 18:08:00,94.67,94.68,94.64,94.68,1944599996.0
2006-11-16 18:09:00,94.67,94.69,94.67,94.69,1944599996.0
2006-11-16 18:10:00,94.655,94.657,94.625,94.637,1944599996.0
2006-11-16 18:11:00,94.648,94.667,94.63,94.637,960699998.0
2006-11-16 18:12:00,94.66,94.667,94.633,94.635,1154099999.0
2006-11-16 18:13:00,94.632,94.666,94.62,94.645,1882999996.0
2006-11-16 18:14:00,94.66,94.69,94.65,94.67,1109399999.0
2006-11-16 18:15:00,94.68,94.75,94.67,94.72,1109399999.0
2006-11-16 18:16:00,94.71,94.73,94.67,94.7,1109399999.0
2006-11-16 18:17:00,94.626,94.647,94.614,94.636,1109399999.0
2006-11-16 18:18:00,94.623,94.648,94.619,94.635,1048300001.0
2006-11-16 18:19:00,94.625,94.649,94.608,94.637,2142899991.0
2006-11-16 18:20:00,94.638,94.644,94.601,94.623,1929399998.0
2006-11-16 18:21:00,94.63,94.649,94.617,94.649,1698499992.0
2006-11-16 18:22:00,94.641,94.665,94.632,94.655,1118999991.0
2006-11-16 18:23:00,94.63,94.65,94.62,94.63,2019199988.0
2006-11-16 18:24:00,94.65,94.68,94.64,94.65,2019199988.0
2006-11-16 18:25:00,94.63,94.664,94.629,94.635,2019199988.0
2006-11-16 18:26:00,94.643,94.647,94.61,94.61,2060699991.0
2006-11-16 18:27:00,94.613,94.657,94.613,94.635,1512999990.0
2006-11-16 18:28:00,94.663,94.663,94.622,94.634,1594499991.0
2006-11-16 18:29:00,94.644,94.667,94.634,94.665,1074099989.0
2006-11-16 18:30:00,94.671,94.682,94.655,94.661,839500002.0
2006-11-16 18:31:00,94.665,94.68,94.641,94.669,1419799990.0
2006-11-16 18:32:00,94.678,94.678,94.649,94.658,1975700000.0
2006-11-16 18:33:00,94.65,94.65,94.65,94.65,2084099991.0
2006-11-16 18:34:00,94.665,94.691,94.659,94.67,2084099991.0
2006-11-16 18:35:00,94.685,94.685,94.652,94.652,1665699996.0
2006-11-16 18:36:00,94.673,94.688,94.659,94.667,872200000.0
2006-11-16 18:37:00,94.673,94.686,94.645,94.65,1123700002.0
2006-11-16 18:38:00,94.652,94.689,94.642,94.66,1063900000.0
2006-11-16 18:39:00,94.678,94.695,94.664,94.671,982800002.0
2006-11-16 18:40:00,94.669,94.699,94.662,94.675,1880600008.0
2006-11-16 18:41:00,94.678,94.693,94.662,94.662,884599997.0
2006-11-16 18:42:00,94.673,94.698,94.667,94.673,1290799988.0
2006-11-16 18:43:00,94.688,94.688,94.655,94.667,571700004.0
2006-11-16 18:44:00,94.681,94.685,94.638,94.638,832799993.0
2006-11-16 18:45:00,94.639,94.678,94.639,94.669,806599994.0
2006-11-16 18:46:00,94.676,94.687,94.661,94.662,711299999.0
2006-11-16 18:47:00,94.675,94.681,94.656,94.681,241299999.0
2006-11-16 18:48:00,94.683,94.688,94.66,94.667,597299998.0
2006-11-16 18:49:00,94.67,94.688,94.657,94.676,756399995.0
2006-11-16 18:50:00,94.671,94.681,94.653,94.664,868399985.0
2006-11-16 18:51:00,94.683,94.693,94.666,94.669,1234300003.0
2006-11-16 18:52:00,94.68,94.697,94.662,94.668,1369299994.0
2006-11-16 18:53:00,94.681,94.695,94.647,94.688,1445299999.0
2006-11-16 18:54:00,94.684,94.685,94.651,94.66,1402600000.0
2006-11-16 18:55:00,94.688,94.688,94.662,94.669,1815599990.0
2006-11-16 18:56:00,94.67,94.69,94.662,94.688,350299999.0
2006-11-16 18:57:00,94.691,94.703,94.676,94.678,504600005.0
2006-11-16 18:58:00,94.671,94.703,94.667,94.694,1088999999.0
2006-11-16 18:59:00,94.66,94.678,94.647,94.671,1237899996.0
2006-11-16 19:00:00,94.66,94.707,94.649,94.665,292999999.0
2006-11-16 19:01:00,94.676,94.692,94.658,94.685,547099992.0
2006-11-16 19:02:00,94.685,94.707,94.664,94.675,282099999.0
2006-11-16 19:03:00,94.665,94.702,94.665,94.672,579300000.0
2006-11-16 19:04:00,94.665,94.69,94.642,94.665,424999996.0
2006-11-16 19:05:00,94.663,94.664,94.633,94.637,399299998.0
2006-11-16 19:06:00,94.652,94.656,94.625,94.626,1045100009.0
2006-11-16 19:07:00,94.627,94.662,94.622,94.648,1399299998.0
2006-11-16 19:08:00,94.633,94.68,94.632,94.674,1741299988.0
2006-11-16 19:09:00,94.674,94.707,94.674,94.692,997099998.0
2006-11-16 19:10:00,94.683,94.697,94.653,94.697,301699998.0
2006-11-16 19:11:00,94.695,94.702,94.673,94.692,571899999.0
2006-11-16 19:12:00,94.694,94.7,94.675,94.692,238100000.0
2006-11-16 19:13:00,94.676,94.691,94.63,94.656,445399996.0
2006-11-16 19:14:00,94.653,94.736,94.653,94.714,436099999.0
2006-11-16 19:15:00,94.706,94.71,94.649,94.666,1125500008.0
2006-11-16 19:16:00,94.667,94.683,94.656,94.678,595400008.0
2006-11-16 19:17:00,94.657,94.675,94.628,94.675,956599996.0
2006-11-16 19:18:00,94.675,94.69,94.604,94.605,692999997.0
2006-11-16 19:19:00,94.608,94.658,94.588,94.625,1169300002.0
2006-11-16 19:20:00,94.638,94.647,94.611,94.635,772099996.0
2006-11-16 19:21:00,94.639,94.645,94.615,94.619,760600001.0
2006-11-16 19:22:00,94.625,94.638,94.607,94.634,295599997.0
2006-11-16 19:23:00,94.642,94.669,94.613,94.614,1673999993.0
2006-11-16 19:24:00,94.626,94.65,94.611,94.64,910300004.0
2006-11-16 19:25:00,94.644,94.644,94.599,94.624,1292199993.0
2006-11-16 19:26:00,94.617,94.645,94.597,94.614,1636599994.0
2006-11-16 19:27:00,94.64,94.653,94.613,94.615,1554300005.0
2006-11-16 19:28:00,94.616,94.647,94.616,94.647,985300000.0
2006-11-16 19:29:00,94.647,94.647,94.605,94.621,325999999.0
2006-11-16 19:30:00,94.65,94.657,94.616,94.657,1163300003.0
2006-11-16 19:31:00,94.634,94.652,94.626,94.644,489599998.0
2006-11-16 19:32:00,94.641,94.662,94.629,94.648,1087299995.0
2006-11-16 19:33:00,94.632,94.659,94.632,94.644,811499997.0
2006-11-16 19:34:00,94.642,94.652,94.619,94.625,1109499993.0
2006-11-16 19:35:00,94.639,94.649,94.605,94.628,1087900008.0
2006-11-16 19:36:00,94.643,94.643,94.61,94.618,922799999.0
2006-11-16 19:37:00,94.627,94.642,94.613,94.639,150799997.0
2006-11-16 19:38:00,94.629,94.669,94.616,94.652,847899996.0
2006-11-16 19:39:00,94.657,94.674,94.645,94.648,717399999.0
2006-11-16 19:40:00,94.643,94.667,94.623,94.637,846399995.0
2006-11-16 19:41:00,94.652,94.66,94.63,94.641,1142999991.0
2006-11-16 19:42:00,94.642,94.662,94.632,94.662,972599990.0
2006-11-16 19:43:00,94.644,94.668,94.642,94.66,334699998.0
2006-11-16 19:44:00,94.654,94.673,94.638,94.638,880399997.0
2006-11-16 19:45:00,94.648,94.653,94.607,94.636,349200003.0
2006-11-16 19:46:00,94.636,94.647,94.619,94.621,585799995.0
2006-11-16 19:47:00,94.625,94.65,94.614,94.65,277900002.0
2006-11-16 19:48:00,94.64,94.648,94.602,94.63,1189999994.0
2006-11-16 19:49:00,94.625,94.649,94.611,94.629,766099995.0
2006-11-16 19:50:00,94.655,94.656,94.624,94.63,560200000.0
2006-11-16 19:51:00,94.647,94.658,94.625,94.639,563000001.0
2006-11-16 19:52:00,94.648,94.672,94.642,94.659,438900000.0
2006-11-16 19:53:00,94.668,94.683,94.645,94.664,590700000.0
2006-11-16 19:54:00,94.668,94.685,94.653,94.667,771099998.0
2006-11-16 19:55:00,94.646,94.664,94.641,94.656,330400002.0
2006-11-16 19:56:00,94.655,94.672,94.647,94.648,556999997.0
2006-11-16 19:57:00,94.642,94.669,94.627,94.669,608899994.0
2006-11-16 19:58:00,94.647,94.687,94.647,94.687,1024000002.0
2006-11-16 19:59:00,94.687,94.687,94.656,94.666,883300002.0
2006-11-16 20:00:00,94.651,94.67,94.628,94.646,365999998.0
2006-11-16 20:01:00,94.645,94.645,94.597,94.599,498399994.0
2006-11-16 20:02:00,94.597,94.641,94.587,94.597,466599995.0
2006-11-16 20:03:00,94.636,94.645,94.605,94.631,362299995.0
2006-11-16 20:04:00,94.639,94.654,94.627,94.65,620699999.0
2006-11-16 20:05:00,94.648,94.655,94.626,94.642,513400000.0
2006-11-16 20:06:00,94.601,94.654,94.601,94.643,728400000.0
2006-11-16 20:07:00,94.65,94.667,94.642,94.662,451699997.0
2006-11-16 20:08:00,94.665,94.675,94.628,94.66,802399993.0
2006-11-16 20:09:00,94.668,94.672,94.622,94.653,544200003.0
2006-11-16 20:10:00,94.665,94.683,94.651,94.683,669299998.0
2006-11-16 20:11:00,94.675,94.699,94.662,94.693,1267699991.0
2006-11-16 20:12:00,94.662,94.696,94.662,94.693,1558499997.0
2006-11-16 20:13:00,94.688,94.704,94.676,94.702,981799991.0
2006-11-16 20:14:00,94.712,94.72,94.666,94.697,640000001.0
2006-11-16 20:15:00,94.717,94.734,94.699,94.708,885999996.0
2006-11-16 20:16:00,94.704,94.722,94.673,94.69,1559499996.0
2006-11-16 20:17:00,94.691,94.699,94.674,94.675,220499998.0
2006-11-16 20:18:00,94.688,94.694,94.67,94.674,287999997.0
2006-11-16 20:19:00,94.685,94.695,94.664,94.675,1748699990.0
2006-11-16 20:20:00,94.681,94.685,94.652,94.663,1449699989.0
2006-11-16 20:21:00,94.665,94.684,94.66,94.68,404699998.0
2006-11-16 20:22:00,94.666,94.677,94.642,94.657,1146700009.0
2006-11-16 20:23:00,94.69,94.693,94.665,94.676,688499999.0
2006-11-16 20:24:00,94.666,94.694,94.655,94.694,524899997.0
2006-11-16 20:25:00,94.686,94.703,94.675,94.695,792100001.0
2006-11-16 20:26:00,94.703,94.703,94.681,94.682,368000002.0
2006-11-16 20:27:00,94.689,94.705,94.668,94.702,1276099998.0
2006-11-16 20:30:00,94.7,94.7,94.69,94.69,1808299990.0
2006-11-16 20:31:00,94.692,94.707,94.667,94.707,1808299990.0
2006-11-16 20:32:00,94.708,94.713,94.682,94.689,2090199993.0
2006-11-16 20:33:00,94.696,94.696,94.652,94.681,685100000.0
2006-11-16 20:34:00,94.686,94.695,94.665,94.669,275699997.0
2006-11-16 20:35:00,94.675,94.7,94.67,94.689,579300002.0
2006-11-16 20:36:00,94.68,94.699,94.669,94.683,534800001.0
2006-11-16 20:37:00,94.695,94.698,94.661,94.666,483899997.0
2006-11-16 20:38:00,94.665,94.689,94.65,94.675,1309399995.0
2006-11-16 20:39:00,94.675,94.693,94.66,94.669,1340800000.0
2006-11-16 20:40:00,94.695,94.7,94.675,94.688,1875600006.0
2006-11-16 20:41:00,94.695,94.695,94.663,94.674,859200001.0
2006-11-16 20:42:00,94.679,94.68,94.641,94.645,875699995.0
2006-11-16 20:43:00,94.67,94.69,94.658,94.672,588599997.0
2006-11-16 20:44:00,94.694,94.694,94.657,94.668,1284799991.0
2006-11-16 20:45:00,94.664,94.692,94.653,94.671,898199993.0
2006-11-16 20:46:00,94.675,94.689,94.66,94.66,742299995.0
2006-11-16 20:47:00,94.679,94.694,94.656,94.657,1261899995.0
2006-11-16 20:48:00,94.656,94.683,94.655,94.683,938400000.0
2006-11-16 20:49:00,94.673,94.686,94.653,94.666,876200006.0
2006-11-16 20:50:00,94.679,94.679,94.643,94.653,909799994.0
2006-11-16 20:51:00,94.68,94.694,94.661,94.662,746800004.0
2006-11-16 20:52:00,94.677,94.689,94.66,94.674,600100006.0
2006-11-16 20:53:00,94.676,94.704,94.67,94.688,1603400009.0
2006-11-16 20:54:00,94.674,94.693,94.651,94.68,396499998.0
2006-11-16 20:55:00,94.67,94.69,94.644,94.67,1299199999.0
2006-11-16 20:56:00,94.67,94.696,94.65,94.662,1243900002.0
2006-11-16 20:57:00,94.668,94.693,94.66,94.692,1642899991.0
2006-11-16 20:58:00,94.68,94.7,94.68,94.69,1954899996.0
2006-11-16 20:59:00,94.66,94.697,94.642,94.685,1954899996.0
2006-11-16 21:00:00,94.69,94.71,94.69,94.7,755999999.0
2006-11-16 21:01:00,94.68,94.69,94.68,94.68,755999999.0
2006-11-16 21:02:00,94.663,94.677,94.64,94.663,755999999.0
2006-11-16 21:03:00,94.677,94.678,94.655,94.657,622200004.0
2006-11-16 21:04:00,94.675,94.678,94.657,94.675,371399997.0
2006-11-16 21:05:00,94.652,94.688,94.652,94.68,279199999.0
2006-11-16 21:06:00,94.674,94.685,94.65,94.672,655899999.0
2006-11-16 21:07:00,94.682,94.689,94.658,94.678,577599996.0
2006-11-16 21:08:00,94.686,94.695,94.661,94.664,483399997.0
2006-11-16 21:09:00,94.675,94.68,94.659,94.66,200099999.0
2006-11-16 21:10:00,94.672,94.688,94.663,94.677,421700002.0
2006-11-16 21:11:00,94.663,94.689,94.658,94.668,400300003.0
2006-11-16 21:12:00,94.663,94.683,94.648,94.669,413900001.0
2006-11-16 21:13:00,94.675,94.682,94.647,94.647,881200000.0
2006-11-16 21:14:00,94.688,94.691,94.663,94.678,1115300000.0
2006-11-16 21:15:00,94.67,94.683,94.653,94.675,1020999991.0
2006-11-16 21:16:00,94.675,94.682,94.652,94.659,592299997.0
2006-11-16 21:17:00,94.661,94.682,94.64,94.681,1549600003.0
2006-11-16 21:18:00,94.685,94.69,94.667,94.671,790500003.0
2006-11-16 21:19:00,94.683,94.704,94.667,94.69,1236400011.0
2006-11-16 21:20:00,94.684,94.693,94.656,94.683,1745099998.0
2006-11-16 21:21:00,94.678,94.703,94.669,94.692,1988599999.0
2006-11-16 21:22:00,94.692,94.695,94.651,94.669,1693799997.0
2006-11-16 21:23:00,94.671,94.691,94.645,94.679,860700006.0
2006-11-16 21:24:00,94.69,94.695,94.667,94.68,788000004.0
2006-11-16 21:25:00,94.685,94.69,94.667,94.672,1067099997.0
2006-11-16 21:26:00,94.672,94.699,94.672,94.693,451399997.0
2006-11-16 21:27:00,94.68,94.698,94.668,94.687,489599999.0
2006-11-16 21:28:00,94.68,94.69,94.672,94.69,402699998.0
2006-11-16 21:29:00,94.69,94.69,94.656,94.67,698399999.0
2006-11-16 21:30:00,94.671,94.685,94.653,94.677,380300000.0
2006-11-16 21:31:00,94.672,94.688,94.653,94.673,255499999.0
2006-11-16 21:32:00,94.682,94.692,94.658,94.68,1520499998.0
2006-11-16 21:33:00,94.661,94.679,94.652,94.652,224599996.0
2006-11-16 21:34:00,94.665,94.698,94.657,94.659,465199992.0
2006-11-16 21:35:00,94.675,94.691,94.659,94.678,324500000.0
2006-11-16 21:36:00,94.653,94.689,94.653,94.679,152899998.0
2006-11-16 21:37:00,94.66,94.687,94.658,94.687,499000002.0
2006-11-16 21:38:00,94.67,94.69,94.668,94.685,678000000.0
2006-11-16 21:39:00,94.685,94.695,94.666,94.685,203900000.0
2006-11-16 21:40:00,94.687,94.69,94.662,94.663,425399997.0
2006-11-16 21:41:00,94.679,94.692,94.663,94.667,384200000.0
2006-11-16 21:42:00,94.682,94.697,94.653,94.671,861799999.0
2006-11-16 21:43:00,94.69,94.69,94.662,94.67,620100000.0
2006-11-16 21:44:00,94.673,94.708,94.671,94.708,1372400001.0
2006-11-16 21:45:00,94.703,94.71,94.676,94.703,838899999.0
2006-11-16 21:46:00,94.702,94.703,94.665,94.665,422700000.0
2006-11-16 21:47:00,94.675,94.704,94.675,94.695,716699996.0
2006-11-16 21:48:00,94.685,94.697,94.674,94.687,303500001.0
2006-11-16 21:49:00,94.684,94.708,94.671,94.701,805900001.0
2006-11-16 21:50:00,94.7,94.7,94.682,94.688,142299999.0
2006-11-16 21:51:00,94.684,94.695,94.667,94.683,369800000.0
2006-11-16 21:52:00,94.682,94.698,94.657,94.669,690700000.0
2006-11-16 21:53:00,94.692,94.703,94.676,94.688,268699999.0
2006-11-16 21:54:00,94.69,94.69,94.67,94.67,204099999.0
2006-11-16 21:55:00,94.668,94.689,94.668,94.689,112200000.0
2006-11-16 21:56:00,94.695,94.695,94.674,94.682,639000001.0
2006-11-16 21:57:00,94.674,94.69,94.656,94.671,137899999.0
2006-11-16 21:58:00,94.665,94.699,94.664,94.699,304100007.0
2006-11-16 21:59:00,94.679,94.698,94.656,94.674,507999996.0
2006-11-16 22:00:00,94.694,94.694,94.652,94.665,617300001.0
2006-11-16 22:01:00,94.677,94.688,94.645,94.668,743299998.0
2006-11-16 22:02:00,94.676,94.705,94.666,94.674,1108799984.0
2006-11-16 22:03:00,94.667,94.7,94.667,94.694,194500002.0
2006-11-16 22:04:00,94.693,94.703,94.67,94.685,713700007.0
2006-11-16 22:05:00,94.683,94.692,94.651,94.673,299699999.0
2006-11-16 22:06:00,94.7,94.7,94.671,94.671,123400000.0
2006-11-16 22:07:00,94.692,94.695,94.674,94.679,118100000.0
2006-11-16 22:08:00,94.706,94.706,94.668,94.668,298499998.0
2006-11-16 22:09:00,94.677,94.693,94.669,94.689,432099997.0
2006-11-16 22:10:00,94.683,94.706,94.664,94.687,91899999.0
2006-11-16 22:11:00,94.693,94.701,94.668,94.676,443000000.0
2006-11-16 22:12:00,94.671,94.692,94.646,94.692,438999995.0
2006-11-16 22:13:00,94.695,94.695,94.665,94.678,547100004.0
2006-11-16 22:14:00,94.676,94.693,94.672,94.693,217000000.0
2006-11-16 22:15:00,94.695,94.7,94.674,94.674,450100003.0
2006-11-16 22:16:00,94.689,94.691,94.661,94.661,371499999.0
2006-11-16 22:17:00,94.671,94.698,94.671,94.692,218699997.0
2006-11-16 22:18:00,94.695,94.7,94.671,94.671,231399997.0
2006-11-16 22:19:00,94.691,94.7,94.67,94.67,163599999.0
2006-11-16 22:20:00,94.678,94.695,94.676,94.693,121000001.0
2006-11-16 22:21:00,94.666,94.698,94.666,94.694,165500000.0
2006-11-16 22:22:00,94.682,94.695,94.665,94.682,402199993.0
2006-11-16 22:23:00,94.674,94.695,94.674,94.695,271299999.0
2006-11-16 22:24:00,94.699,94.699,94.675,94.687,112799998.0
2006-11-16 22:25:00,94.67,94.696,94.67,94.696,209999998.0
2006-11-16 22:26:00,94.675,94.675,94.652,94.653,50700002.0
2006-11-16 22:27:00,94.659,94.689,94.659,94.682,720400004.0
2006-11-16 22:28:00,94.665,94.687,94.659,94.675,383900002.0
2006-11-16 22:29:00,94.68,94.68,94.641,94.641,247299999.0
2006-11-16 22:30:00,94.667,94.685,94.664,94.683,429500006.0
2006-11-16 22:31:00,94.667,94.683,94.663,94.677,172500004.0
2006-11-16 22:32:00,94.662,94.682,94.644,94.657,190000000.0
2006-11-16 22:33:00,94.675,94.682,94.65,94.65,387299995.0
2006-11-16 22:34:00,94.657,94.684,94.655,94.674,658799997.0
2006-11-16 22:35:00,94.672,94.692,94.667,94.685,233300000.0
2006-11-16 22:36:00,94.684,94.684,94.652,94.663,580500006.0
2006-11-16 22:37:00,94.665,94.698,94.661,94.698,232600001.0
2006-11-16 22:38:00,94.706,94.709,94.665,94.665,156000001.0
2006-11-16 22:39:00,94.68,94.7,94.668,94.682,247800001.0
2006-11-16 22:40:00,94.685,94.701,94.673,94.691,277399996.0
2006-11-16 22:41:00,94.698,94.702,94.682,94.682,373000002.0
2006-11-16 22:42:00,94.7,94.703,94.665,94.665,205599997.0
2006-11-16 22:43:00,94.675,94.697,94.662,94.691,547300001.0
2006-11-16 22:44:00,94.676,94.693,94.664,94.688,447500004.0
2006-11-16 22:45:00,94.693,94.708,94.662,94.68,379400000.0
2006-11-16 22:46:00,94.708,94.721,94.678,94.695,356499996.0
2006-11-16 22:47:00,94.708,94.708,94.677,94.687,344099997.0
2006-11-16 22:48:00,94.684,94.704,94.661,94.684,637399996.0
2006-11-16 22:49:00,94.69,94.707,94.671,94.684,527599998.0
2006-11-16 22:50:00,94.694,94.697,94.667,94.667,209199999.0
2006-11-16 22:51:00,94.673,94.691,94.654,94.675,846599998.0
2006-11-16 22:52:00,94.671,94.699,94.671,94.699,138499999.0
2006-11-16 22:53:00,94.691,94.705,94.646,94.692,409599996.0
2006-11-16 22:54:00,94.675,94.712,94.675,94.712,216400001.0
2006-11-16 22:55:00,94.697,94.718,94.69,94.718,513100000.0
2006-11-16 22:56:00,94.71,94.71,94.685,94.686,249400003.0
2006-11-16 22:57:00,94.71,94.71,94.657,94.665,322600004.0
2006-11-16 22:58:00,94.675,94.709,94.675,94.7,255299999.0
2006-11-16 22:59:00,94.691,94.691,94.619,94.632,196699999.0
2006-11-16 23:00:00,94.686,94.704,94.672,94.684,191999997.0
2006-11-16 23:01:00,94.683,94.701,94.67,94.685,148000001.0
2006-11-16 23:02:00,94.681,94.692,94.668,94.69,319600004.0
2006-11-16 23:03:00,94.695,94.698,94.665,94.685,167199998.0
2006-11-16 23:04:00,94.672,94.683,94.651,94.659,72800000.0
2006-11-16 23:05:00,94.695,94.7,94.678,94.683,120800002.0
2006-11-16 23:06:00,94.668,94.696,94.668,94.685,210999998.0
2006-11-16 23:07:00,94.675,94.7,94.67,94.696,175299999.0
2006-11-16 23:08:00,94.695,94.706,94.675,94.676,287000002.0
2006-11-16 23:09:00,94.69,94.694,94.668,94.668,219299997.0
2006-11-16 23:10:00,94.68,94.695,94.68,94.695,62700000.0
2006-11-16 23:11:00,94.693,94.693,94.656,94.67,158000000.0
2006-11-16 23:12:00,94.679,94.699,94.671,94.688,245600001.0
2006-11-16 23:13:00,94.672,94.69,94.666,94.685,189300000.0
2006-11-16 23:14:00,94.695,94.706,94.679,94.689,137899999.0
2006-11-16 23:15:00,94.689,94.699,94.673,94.699,225899999.0
2006-11-16 23:16:00,94.668,94.701,94.668,94.684,248300000.0
2006-11-16 23:17:00,94.651,94.685,94.651,94.685,228699998.0
2006-11-16 23:18:00,94.686,94.686,94.641,94.641,126800000.0
2006-11-16 23:19:00,94.644,94.651,94.627,94.633,41200000.0
2006-11-16 23:20:00,94.642,94.693,94.636,94.693,249699997.0
2006-11-16 23:21:00,94.677,94.678,94.638,94.646,156199998.0
2006-11-16 23:22:00,94.672,94.687,94.656,94.674,131400001.0
2006-11-16 23:23:00,94.685,94.698,94.662,94.662,185400002.0
2006-11-16 23:24:00,94.684,94.684,94.649,94.656,343599999.0
2006-11-16 23:25:00,94.659,94.687,94.659,94.687,257600000.0
2006-11-16 23:26:00,94.66,94.682,94.658,94.682,158600000.0
2006-11-16 23:27:00,94.676,94.686,94.662,94.686,144399998.0
2006-11-16 23:28:00,94.69,94.69,94.661,94.661,108900000.0
2006-11-16 23:29:00,94.665,94.683,94.648,94.665,371499995.0
2006-11-16 23:30:00,94.678,94.69,94.669,94.685,194399996.0
2006-11-16 23:31:00,94.682,94.695,94.667,94.681,206700002.0
2006-11-16 23:32:00,94.674,94.69,94.661,94.673,217299996.0
2006-11-16 23:33:00,94.647,94.702,94.647,94.702,309099995.0
2006-11-16 23:34:00,94.695,94.708,94.676,94.699,274699999.0
2006-11-16 23:35:00,94.698,94.698,94.652,94.67,355000000.0
2006-11-16 23:36:00,94.698,94.699,94.678,94.682,139499998.0
2006-11-16 23:37:00,94.69,94.69,94.657,94.657,73300000.0
2006-11-16 23:38:00,94.652,94.681,94.652,94.67,162400003.0
2006-11-16 23:39:00,94.68,94.691,94.667,94.678,363299998.0
2006-11-16 23:40:00,94.673,94.687,94.658,94.659,192499996.0
2006-11-16 23:41:00,94.68,94.698,94.669,94.689,278500004.0
2006-11-16 23:42:00,94.667,94.684,94.658,94.678,224000000.0
2006-11-16 23:43:00,94.67,94.69,94.67,94.69,354899997.0
2006-11-16 23:44:00,94.678,94.687,94.652,94.665,276899997.0
2006-11-16 23:45:00,94.663,94.676,94.644,94.676,275200002.0
2006-11-16 23:46:00,94.659,94.686,94.655,94.669,214600001.0
2006-11-16 23:47:00,94.68,94.682,94.663,94.668,168800000.0
2006-11-16 23:48:00,94.657,94.686,94.655,94.686,209599999.0
2006-11-16 23:49:00,94.684,94.693,94.671,94.693,101900000.0
2006-11-16 23:50:00,94.666,94.694,94.663,94.692,253700004.0
2006-11-16 23:51:00,94.673,94.696,94.668,94.68,269400004.0
2006-11-16 23:52:00,94.68,94.697,94.668,94.676,103900001.0
2006-11-16 23:53:00,94.685,94.69,94.673,94.675,187400002.0
2006-11-16 23:54:00,94.682,94.7,94.676,94.7,180500001.0
2006-11-16 23:55:00,94.685,94.685,94.662,94.662,183700003.0
2006-11-16 23:56:00,94.676,94.684,94.657,94.659,246099997.0
2006-11-16 23:57:00,94.651,94.674,94.648,94.648,213599997.0
2006-11-16 23:58:00,94.664,94.684,94.655,94.67,200799999.0
2006-11-16 23:59:00,94.68,94.68,94.657,94.657,166300001.0
2006-11-17 00:00:00,94.669,94.674,94.647,94.651,209499999.0
2006-11-17 00:01:00,94.642,94.674,94.641,94.66,226900003.0
2006-11-17 00:02:00,94.675,94.685,94.66,94.672,177799998.0
2006-11-17 00:03:00,94.68,94.68,94.661,94.669,218799997.0
2006-11-17 00:04:00,94.671,94.692,94.654,94.678,227199997.0
2006-11-17 00:05:00,94.668,94.674,94.64,94.66,328999993.0
2006-11-17 00:06:00,94.67,94.67,94.638,94.656,304099994.0
2006-11-17 00:07:00,94.662,94.664,94.641,94.643,267400001.0
2006-11-17 00:08:00,94.64,94.655,94.64,94.655,60900000.0
2006-11-17 00:09:00,94.644,94.665,94.618,94.644,191099998.0
2006-11-17 00:10:00,94.663,94.67,94.647,94.648,160599999.0
2006-11-17 00:11:00,94.642,94.663,94.636,94.663,112599999.0
2006-11-17 00:12:00,94.667,94.67,94.631,94.631,299300003.0
2006-11-17 00:13:00,94.646,94.667,94.642,94.655,105299999.0
2006-11-17 00:14:00,94.668,94.668,94.637,94.65,119399999.0
2006-11-17 00:15:00,94.646,94.668,94.646,94.66,106400001.0
2006-11-17 00:16:00,94.65,94.678,94.649,94.678,198600000.0
2006-11-17 00:17:00,94.685,94.685,94.654,94.654,212399998.0
2006-11-17 00:18:00,94.673,94.678,94.653,94.661,140299998.0
2006-11-17 00:19:00,94.665,94.684,94.664,94.668,137700000.0
2006-11-17 00:20:00,94.682,94.687,94.657,94.657,271499998.0
2006-11-17 00:21:00,94.663,94.685,94.658,94.675,213299997.0
2006-11-17 00:22:00,94.659,94.689,94.646,94.676,179999998.0
2006-11-17 00:23:00,94.678,94.678,94.653,94.654,155799998.0
2006-11-17 00:24:00,94.674,94.678,94.645,94.655,216999996.0
2006-11-17 00:25:00,94.687,94.688,94.659,94.674,118400002.0
2006-11-17 00:26:00,94.691,94.691,94.656,94.656,105799998.0
2006-11-17 00:27:00,94.67,94.696,94.659,94.663,85000000.0
2006-11-17 00:28:00,94.658,94.688,94.658,94.671,181999996.0
2006-11-17 00:29:00,94.699,94.699,94.672,94.691,220500001.0
2006-11-17 00:30:00,94.682,94.687,94.658,94.673,98900001.0
2006-11-17 00:31:00,94.673,94.694,94.666,94.686,195899999.0
2006-11-17 00:32:00,94.697,94.699,94.668,94.68,272800005.0
2006-11-17 00:33:00,94.699,94.717,94.688,94.707,188500002.0
2006-11-17 00:34:00,94.707,94.719,94.671,94.681,223899999.0
2006-11-17 00:35:00,94.71,94.72,94.69,94.706,158300001.0
2006-11-17 00:36:00,94.705,94.72,94.69,94.705,322199992.0
2006-11-17 00:37:00,94.696,94.72,94.685,94.72,260199997.0
2006-11-17 00:38:00,94.722,94.722,94.693,94.703,178399998.0
2006-11-17 00:39:00,94.721,94.721,94.692,94.693,146700000.0
2006-11-17 00:40:00,94.706,94.722,94.696,94.722,250200000.0
2006-11-17 00:41:00,94.713,94.721,94.696,94.696,265300001.0
2006-11-17 00:42:00,94.685,94.717,94.684,94.698,164699997.0
2006-11-17 00:43:00,94.713,94.714,94.69,94.706,122600000.0
2006-11-17 00:44:00,94.692,94.711,94.681,94.698,149499999.0
2006-11-17 00:45:00,94.688,94.713,94.682,94.705,273300000.0
2006-11-17 00:46:00,94.683,94.706,94.677,94.706,209900001.0
2006-11-17 00:47:00,94.698,94.725,94.687,94.716,242500001.0
2006-11-17 00:48:00,94.704,94.717,94.685,94.705,266200001.0
2006-11-17 00:49:00,94.687,94.719,94.687,94.71,215800003.0
2006-11-17 00:50:00,94.681,94.705,94.681,94.689,113300001.0
2006-11-17 00:51:00,94.689,94.715,94.675,94.702,187299998.0
2006-11-17 00:52:00,94.713,94.715,94.689,94.698,204999998.0
2006-11-17 00:53:00,94.718,94.718,94.689,94.693,219700002.0
2006-11-17 00:54:00,94.704,94.715,94.688,94.69,180200000.0
2006-11-17 00:55:00,94.687,94.72,94.684,94.72,241500003.0
2006-11-17 00:56:00,94.702,94.724,94.686,94.704,174900000.0
2006-11-17 00:57:00,94.716,94.717,94.696,94.705,316400000.0
2006-11-17 00:58:00,94.701,94.715,94.678,94.694,180399999.0
2006-11-17 00:59:00,94.695,94.715,94.686,94.71,297600001.0
2006-11-17 01:00:00,94.7,94.72,94.68,94.699,275899997.0
2006-11-17 01:01:00,94.715,94.715,94.685,94.688,195900002.0
2006-11-17 01:02:00,94.715,94.718,94.684,94.706,178999998.0
2006-11-17 01:03:00,94.708,94.715,94.69,94.702,180099998.0
2006-11-17 01:04:00,94.711,94.711,94.691,94.691,80899999.0
2006-11-17 01:05:00,94.703,94.703,94.682,94.682,40300000.0
2006-11-17 01:06:00,94.697,94.71,94.676,94.684,225800004.0
2006-11-17 01:07:00,94.7,94.713,94.687,94.687,290300002.0
2006-11-17 01:08:00,94.713,94.713,94.688,94.694,170499999.0
2006-11-17 01:09:00,94.709,94.712,94.685,94.708,255199997.0
2006-11-17 01:10:00,94.683,94.695,94.669,94.68,148300000.0
2006-11-17 01:11:00,94.678,94.695,94.66,94.683,244300001.0
2006-11-17 01:12:00,94.677,94.696,94.67,94.693,290500000.0
2006-11-17 01:13:00,94.661,94.694,94.648,94.694,284700003.0
2006-11-17 01:14:00,94.697,94.7,94.67,94.67,138300004.0
2006-11-17 01:15:00,94.693,94.698,94.673,94.678,264999998.0
2006-11-17 01:16:00,94.685,94.708,94.681,94.699,290199996.0
2006-11-17 01:17:00,94.695,94.696,94.673,94.674,135100001.0
2006-11-17 01:18:00,94.688,94.705,94.682,94.705,264600001.0
2006-11-17 01:19:00,94.676,94.7,94.676,94.7,180999996.0
2006-11-17 01:20:00,94.679,94.706,94.674,94.692,155099998.0
2006-11-17 01:21:00,94.693,94.707,94.676,94.678,252200001.0
2006-11-17 01:22:00,94.696,94.711,94.67,94.696,347200001.0
2006-11-17 01:23:00,94.696,94.707,94.675,94.693,81799999.0
2006-11-17 01:24:00,94.698,94.705,94.68,94.68,125200003.0
2006-11-17 01:25:00,94.685,94.71,94.685,94.705,223700001.0
2006-11-17 01:26:00,94.689,94.714,94.68,94.713,167399998.0
2006-11-17 01:27:00,94.706,94.711,94.683,94.687,205800001.0
2006-11-17 01:28:00,94.692,94.707,94.682,94.69,180800003.0
2006-11-17 01:29:00,94.672,94.715,94.672,94.702,254799996.0
2006-11-17 01:30:00,94.712,94.721,94.696,94.709,147600001.0
2006-11-17 01:31:00,94.705,94.71,94.688,94.71,188700001.0
2006-11-17 01:32:00,94.707,94.718,94.687,94.708,431200004.0
2006-11-17 01:33:00,94.682,94.701,94.674,94.679,127799998.0
2006-11-17 01:34:00,94.696,94.705,94.68,94.685,283899997.0
2006-11-17 01:35:00,94.702,94.707,94.679,94.693,206700001.0
2006-11-17 01:36:00,94.692,94.705,94.666,94.682,111199998.0
2006-11-17 01:37:00,94.71,94.71,94.686,94.697,169799999.0
2006-11-17 01:38:00,94.711,94.711,94.673,94.682,199100000.0
2006-11-17 01:39:00,94.677,94.693,94.664,94.676,326000000.0
2006-11-17 01:40:00,94.689,94.695,94.666,94.666,148099998.0
2006-11-17 01:41:00,94.674,94.694,94.659,94.679,255999995.0
2006-11-17 01:42:00,94.692,94.692,94.662,94.685,253700001.0
2006-11-17 01:43:00,94.673,94.693,94.669,94.693,119200001.0
2006-11-17 01:44:00,94.697,94.697,94.674,94.679,205200001.0
2006-11-17 01:45:00,94.703,94.707,94.675,94.692,250499998.0
2006-11-17 01:46:00,94.681,94.704,94.681,94.695,138600003.0
2006-11-17 01:47:00,94.685,94.692,94.683,94.683,143000002.0
2006-11-17 01:48:00,94.71,94.715,94.682,94.705,290700001.0
2006-11-17 01:49:00,94.686,94.702,94.675,94.687,279299998.0
2006-11-17 01:50:00,94.678,94.691,94.658,94.673,243299999.0
2006-11-17 01:51:00,94.685,94.698,94.666,94.685,152899999.0
2006-11-17 01:52:00,94.689,94.703,94.677,94.68,204100003.0
2006-11-17 01:53:00,94.681,94.703,94.672,94.691,222699998.0
2006-11-17 01:54:00,94.698,94.708,94.684,94.684,222200001.0
2006-11-17 01:55:00,94.683,94.705,94.679,94.679,399899998.0
2006-11-17 01:56:00,94.688,94.695,94.668,94.687,408700003.0
2006-11-17 01:57:00,94.686,94.695,94.671,94.672,335200007.0
2006-11-17 01:58:00,94.676,94.698,94.67,94.698,365299999.0
2006-11-17 01:59:00,94.7,94.7,94.677,94.688,254100002.0
2006-11-17 02:00:00,94.676,94.693,94.673,94.693,184200000.0
2006-11-17 02:01:00,94.702,94.702,94.666,94.681,175800000.0
2006-11-17 02:02:00,94.69,94.7,94.682,94.7,164899995.0
2006-11-17 02:03:00,94.693,94.703,94.671,94.675,179600002.0
2006-11-17 02:04:00,94.705,94.705,94.69,94.69,79800001.0
2006-11-17 02:05:00,94.698,94.699,94.678,94.687,105100000.0
2006-11-17 02:06:00,94.679,94.702,94.679,94.686,144699999.0
2006-11-17 02:07:00,94.7,94.709,94.679,94.685,200199996.0
2006-11-17 02:08:00,94.68,94.699,94.679,94.689,283999997.0
2006-11-17 02:09:00,94.673,94.701,94.673,94.692,306400002.0
2006-11-17 02:10:00,94.688,94.69,94.664,94.672,217000000.0
2006-11-17 02:11:00,94.674,94.7,94.664,94.69,186900000.0
2006-11-17 02:12:00,94.682,94.701,94.675,94.688,126300001.0
2006-11-17 02:13:00,94.69,94.696,94.671,94.677,216000004.0
2006-11-17 02:14:00,94.688,94.7,94.68,94.695,164099999.0
2006-11-17 02:15:00,94.693,94.702,94.67,94.671,364799996.0
2006-11-17 02:16:00,94.694,94.698,94.655,94.655,303999999.0
2006-11-17 02:17:00,94.676,94.69,94.666,94.688,111599998.0
2006-11-17 02:18:00,94.681,94.69,94.665,94.67,343400005.0
2006-11-17 02:19:00,94.666,94.69,94.665,94.69,253299997.0
2006-11-17 02:20:00,94.667,94.687,94.666,94.687,140199998.0
2006-11-17 02:21:00,94.667,94.693,94.667,94.673,157499998.0
2006-11-17 02:22:00,94.673,94.696,94.665,94.696,91000000.0
2006-11-17 02:23:00,94.69,94.702,94.681,94.7,270700000.0
2006-11-17 02:24:00,94.689,94.697,94.644,94.644,175000001.0
2006-11-17 02:25:00,94.67,94.688,94.661,94.668,312200002.0
2006-11-17 02:26:00,94.674,94.684,94.655,94.672,169700004.0
2006-11-17 02:27:00,94.687,94.692,94.653,94.653,283399999.0
2006-11-17 02:28:00,94.669,94.683,94.643,94.683,242899999.0
2006-11-17 02:29:00,94.684,94.69,94.67,94.674,347200005.0
2006-11-17 02:30:00,94.664,94.68,94.648,94.656,217699999.0
2006-11-17 02:31:00,94.678,94.678,94.653,94.653,253799998.0
2006-11-17 02:32:00,94.649,94.668,94.644,94.666,276099999.0
2006-11-17 02:33:00,94.658,94.679,94.653,94.679,46899999.0
2006-11-17 02:34:00,94.641,94.68,94.641,94.675,167300001.0
2006-11-17 02:35:00,94.667,94.673,94.639,94.655,149299996.0
2006-11-17 02:36:00,94.659,94.685,94.654,94.685,370200001.0
2006-11-17 02:37:00,94.684,94.684,94.646,94.668,220000001.0
2006-11-17 02:38:00,94.665,94.677,94.654,94.664,228400002.0
2006-11-17 02:39:00,94.659,94.682,94.652,94.676,263799999.0
2006-11-17 02:40:00,94.669,94.674,94.641,94.66,210699999.0
2006-11-17 02:41:00,94.675,94.675,94.639,94.646,351599997.0
2006-11-17 02:42:00,94.65,94.673,94.635,94.658,313399998.0
2006-11-17 02:43:00,94.659,94.677,94.646,94.665,127600002.0
2006-11-17 02:44:00,94.666,94.677,94.649,94.664,164599999.0
2006-11-17 02:45:00,94.66,94.688,94.66,94.688,119100000.0
2006-11-17 02:46:00,94.69,94.692,94.667,94.668,225500001.0
2006-11-17 02:47:00,94.661,94.69,94.661,94.69,129600001.0
2006-11-17 02:48:00,94.688,94.688,94.662,94.668,304999997.0
2006-11-17 02:49:00,94.672,94.689,94.663,94.668,349699997.0
2006-11-17 02:50:00,94.665,94.677,94.655,94.673,122899998.0
2006-11-17 02:51:00,94.671,94.671,94.643,94.643,178299998.0
2006-11-17 02:52:00,94.646,94.677,94.646,94.668,281799996.0
2006-11-17 02:53:00,94.665,94.67,94.641,94.657,225500002.0
2006-11-17 02:54:00,94.646,94.675,94.639,94.675,185799998.0
2006-11-17 02:55:00,94.66,94.695,94.653,94.666,231200001.0
2006-11-17 02:56:00,94.639,94.665,94.639,94.655,270099998.0
2006-11-17 02:57:00,94.664,94.675,94.65,94.662,167899999.0
2006-11-17 02:58:00,94.674,94.689,94.658,94.672,328199998.0
2006-11-17 02:59:00,94.69,94.708,94.676,94.681,313999999.0
2006-11-17 03:00:00,94.678,94.708,94.663,94.708,322099998.0
2006-11-17 03:01:00,94.704,94.704,94.68,94.681,198600001.0
2006-11-17 03:02:00,94.679,94.692,94.669,94.691,327999998.0
2006-11-17 03:03:00,94.689,94.702,94.673,94.69,244299999.0
2006-11-17 03:04:00,94.685,94.694,94.661,94.681,345899995.0
2006-11-17 03:05:00,94.695,94.708,94.678,94.678,230900001.0
2006-11-17 03:06:00,94.681,94.7,94.662,94.662,191499999.0
2006-11-17 03:07:00,94.678,94.7,94.673,94.673,221299998.0
2006-11-17 03:08:00,94.699,94.699,94.675,94.68,312599998.0
2006-11-17 03:09:00,94.684,94.711,94.684,94.702,205499999.0
2006-11-17 03:10:00,94.693,94.699,94.674,94.682,300499998.0
2006-11-17 03:11:00,94.682,94.697,94.665,94.685,187899995.0
2006-11-17 03:12:00,94.679,94.706,94.677,94.698,275399999.0
2006-11-17 03:13:00,94.682,94.69,94.665,94.665,246399999.0
2006-11-17 03:14:00,94.677,94.695,94.665,94.695,241500002.0
2006-11-17 03:15:00,94.694,94.695,94.673,94.695,122099998.0
2006-11-17 03:16:00,94.674,94.696,94.674,94.676,104400001.0
2006-11-17 03:17:00,94.696,94.706,94.694,94.704,64799999.0
2006-11-17 03:18:00,94.679,94.709,94.679,94.683,244500000.0
2006-11-17 03:19:00,94.68,94.704,94.68,94.688,187099998.0
2006-11-17 03:20:00,94.674,94.701,94.674,94.696,28100000.0
2006-11-17 03:21:00,94.68,94.699,94.675,94.688,285500000.0
2006-11-17 03:22:00,94.686,94.693,94.666,94.676,281300003.0
2006-11-17 03:23:00,94.692,94.706,94.676,94.688,268400003.0
2006-11-17 03:24:00,94.666,94.69,94.656,94.69,240199998.0
2006-11-17 03:25:00,94.697,94.697,94.664,94.664,297099999.0
2006-11-17 03:26:00,94.673,94.685,94.666,94.683,234300006.0
2006-11-17 03:27:00,94.686,94.697,94.671,94.697,103399999.0
2006-11-17 03:28:00,94.698,94.706,94.679,94.694,258599999.0
2006-11-17 03:29:00,94.697,94.71,94.687,94.71,60500001.0
2006-11-17 03:30:00,94.72,94.725,94.697,94.697,252700000.0
2006-11-17 03:31:00,94.703,94.716,94.692,94.709,215099998.0
2006-11-17 03:32:00,94.701,94.715,94.68,94.694,283900002.0
2006-11-17 03:33:00,94.699,94.72,94.693,94.713,366100001.0
2006-11-17 03:34:00,94.713,94.713,94.686,94.686,194100001.0
2006-11-17 03:35:00,94.679,94.711,94.679,94.695,276499998.0
2006-11-17 03:36:00,94.693,94.712,94.683,94.698,167899999.0
2006-11-17 03:37:00,94.687,94.714,94.687,94.707,220799997.0
2006-11-17 03:38:00,94.686,94.715,94.686,94.699,114899998.0
2006-11-17 03:39:00,94.69,94.717,94.679,94.679,130200000.0
2006-11-17 03:40:00,94.68,94.706,94.68,94.702,191600003.0
2006-11-17 03:41:00,94.708,94.712,94.685,94.689,271000000.0
2006-11-17 03:42:00,94.682,94.718,94.679,94.703,167399997.0
2006-11-17 03:43:00,94.705,94.711,94.686,94.686,202399997.0
2006-11-17 03:44:00,94.684,94.708,94.655,94.704,236700001.0
2006-11-17 03:45:00,94.681,94.706,94.675,94.682,174799998.0
2006-11-17 03:46:00,94.672,94.696,94.672,94.695,177000002.0
2006-11-17 03:47:00,94.693,94.705,94.676,94.688,127599998.0
2006-11-17 03:48:00,94.675,94.711,94.675,94.688,127099998.0
2006-11-17 03:49:00,94.701,94.718,94.689,94.718,263899997.0
2006-11-17 03:50:00,94.701,94.721,94.688,94.696,127699999.0
2006-11-17 03:51:00,94.705,94.719,94.684,94.705,192199997.0
2006-11-17 03:52:00,94.714,94.72,94.697,94.704,349600004.0
2006-11-17 03:53:00,94.672,94.727,94.672,94.711,242599998.0
2006-11-17 03:54:00,94.703,94.712,94.686,94.691,264900004.0
2006-11-17 03:55:00,94.697,94.705,94.681,94.681,231000003.0
2006-11-17 03:56:00,94.698,94.719,94.683,94.708,264200000.0
2006-11-17 03:57:00,94.701,94.718,94.697,94.711,184999997.0
2006-11-17 03:58:00,94.693,94.712,94.68,94.699,170800002.0
2006-11-17 03:59:00,94.697,94.713,94.687,94.692,342599996.0
2006-11-17 04:00:00,94.707,94.711,94.686,94.693,125200000.0
2006-11-17 04:01:00,94.693,94.717,94.685,94.717,242500006.0
2006-11-17 04:02:00,94.686,94.706,94.675,94.703,260200000.0
2006-11-17 04:03:00,94.703,94.71,94.682,94.693,248400003.0
2006-11-17 04:04:00,94.685,94.715,94.685,94.69,105999998.0
2006-11-17 04:05:00,94.715,94.715,94.688,94.705,218399998.0
2006-11-17 04:06:00,94.672,94.71,94.672,94.71,309100002.0
2006-11-17 04:07:00,94.713,94.713,94.693,94.693,35100000.0
2006-11-17 04:08:00,94.694,94.717,94.69,94.704,227899999.0
2006-11-17 04:09:00,94.701,94.715,94.688,94.708,257499999.0
2006-11-17 04:10:00,94.715,94.718,94.69,94.702,129999999.0
2006-11-17 04:11:00,94.683,94.714,94.683,94.712,184900006.0
2006-11-17 04:12:00,94.702,94.711,94.684,94.701,240299998.0
2006-11-17 04:13:00,94.691,94.708,94.685,94.708,141499998.0
2006-11-17 04:14:00,94.703,94.713,94.682,94.689,291399992.0
2006-11-17 04:15:00,94.69,94.71,94.69,94.71,235500002.0
2006-11-17 04:16:00,94.705,94.71,94.687,94.691,191400000.0
2006-11-17 04:17:00,94.705,94.708,94.688,94.708,271199998.0
2006-11-17 04:18:00,94.688,94.71,94.686,94.705,171700003.0
2006-11-17 04:19:00,94.685,94.701,94.685,94.699,93500001.0
2006-11-17 04:20:00,94.684,94.703,94.661,94.682,534800004.0
2006-11-17 04:21:00,94.705,94.705,94.676,94.695,73900000.0
2006-11-17 04:22:00,94.707,94.707,94.674,94.684,279099998.0
2006-11-17 04:23:00,94.7,94.715,94.7,94.715,113600002.0
2006-11-17 04:24:00,94.704,94.706,94.686,94.688,209899999.0
2006-11-17 04:25:00,94.708,94.708,94.673,94.684,278500002.0
2006-11-17 04:26:00,94.703,94.707,94.682,94.694,195300003.0
2006-11-17 04:27:00,94.678,94.701,94.675,94.688,215300000.0
2006-11-17 04:28:00,94.683,94.712,94.683,94.712,222800000.0
2006-11-17 04:29:00,94.707,94.707,94.685,94.685,50099999.0
2006-11-17 04:30:00,94.684,94.697,94.674,94.68,168700002.0
2006-11-17 04:31:00,94.676,94.702,94.676,94.683,143000002.0
2006-11-17 04:32:00,94.687,94.707,94.68,94.683,110899998.0
2006-11-17 04:33:00,94.672,94.692,94.669,94.686,184800003.0
2006-11-17 04:34:00,94.676,94.704,94.664,94.682,152499998.0
2006-11-17 04:35:00,94.703,94.708,94.688,94.697,174900006.0
2006-11-17 04:36:00,94.685,94.701,94.685,94.699,30900000.0
2006-11-17 04:37:00,94.698,94.708,94.686,94.692,162500001.0
2006-11-17 04:38:00,94.71,94.718,94.69,94.696,174899999.0
2006-11-17 04:39:00,94.718,94.718,94.68,94.68,304599999.0
2006-11-17 04:40:00,94.685,94.701,94.685,94.699,98300000.0
2006-11-17 04:41:00,94.68,94.707,94.676,94.707,196199994.0
2006-11-17 04:42:00,94.697,94.713,94.685,94.688,233699997.0
2006-11-17 04:43:00,94.706,94.713,94.693,94.698,126699998.0
2006-11-17 04:44:00,94.717,94.717,94.697,94.697,272700000.0
2006-11-17 04:45:00,94.718,94.718,94.695,94.695,129900001.0
2006-11-17 04:46:00,94.686,94.713,94.686,94.71,185900000.0
2006-11-17 04:47:00,94.694,94.711,94.686,94.707,89200000.0
2006-11-17 04:48:00,94.695,94.719,94.693,94.697,220699998.0
2006-11-17 04:49:00,94.698,94.715,94.677,94.702,213400001.0
2006-11-17 04:50:00,94.706,94.715,94.692,94.694,182000000.0
2006-11-17 04:51:00,94.694,94.707,94.676,94.682,159199999.0
2006-11-17 04:52:00,94.686,94.712,94.681,94.712,176099998.0
2006-11-17 04:53:00,94.699,94.713,94.686,94.695,297900001.0
2006-11-17 04:54:00,94.716,94.716,94.686,94.688,129200000.0
2006-11-17 04:55:00,94.697,94.716,94.697,94.716,106700001.0
2006-11-17 04:56:00,94.698,94.72,94.691,94.715,218500000.0
2006-11-17 04:57:00,94.704,94.72,94.7,94.715,160899998.0
2006-11-17 04:58:00,94.717,94.717,94.7,94.713,46200000.0
2006-11-17 04:59:00,94.714,94.721,94.69,94.69,211700002.0
2006-11-17 05:00:00,94.696,94.724,94.692,94.724,272500001.0
2006-11-17 05:01:00,94.705,94.72,94.682,94.705,85299998.0
2006-11-17 05:02:00,94.691,94.715,94.672,94.715,213399997.0
2006-11-17 05:03:00,94.715,94.715,94.693,94.693,51500000.0
2006-11-17 05:04:00,94.696,94.711,94.673,94.693,185899999.0
2006-11-17 05:05:00,94.702,94.725,94.682,94.704,157600000.0
2006-11-17 05:06:00,94.694,94.712,94.683,94.711,190600001.0
2006-11-17 05:07:00,94.707,94.72,94.691,94.709,126199999.0
2006-11-17 05:08:00,94.702,94.715,94.686,94.714,243700000.0
2006-11-17 05:09:00,94.701,94.717,94.677,94.705,310700001.0
2006-11-17 05:10:00,94.705,94.711,94.676,94.695,226400001.0
2006-11-17 05:11:00,94.72,94.72,94.692,94.692,121800000.0
2006-11-17 05:12:00,94.695,94.72,94.692,94.714,356800000.0
2006-11-17 05:13:00,94.708,94.722,94.699,94.704,167200002.0
2006-11-17 05:14:00,94.698,94.726,94.696,94.726,266700002.0
2006-11-17 05:15:00,94.717,94.724,94.691,94.695,234100002.0
2006-11-17 05:16:00,94.714,94.731,94.713,94.721,180199999.0
2006-11-17 05:17:00,94.714,94.714,94.689,94.696,144000003.0
2006-11-17 05:18:00,94.718,94.728,94.697,94.715,371399998.0
2006-11-17 05:19:00,94.712,94.712,94.69,94.698,171199999.0
2006-11-17 05:20:00,94.716,94.716,94.701,94.701,105600000.0
2006-11-17 05:21:00,94.707,94.707,94.681,94.681,186300000.0
2006-11-17 05:22:00,94.693,94.706,94.674,94.674,70900000.0
2006-11-17 05:23:00,94.674,94.703,94.669,94.693,163500002.0
2006-11-17 05:24:00,94.666,94.694,94.666,94.694,141100002.0
2006-11-17 05:25:00,94.704,94.712,94.686,94.712,228599999.0
2006-11-17 05:26:00,94.701,94.724,94.685,94.709,285600000.0
2006-11-17 05:27:00,94.722,94.724,94.7,94.701,282400000.0
2006-11-17 05:28:00,94.692,94.711,94.68,94.693,125400001.0
2006-11-17 05:29:00,94.698,94.713,94.686,94.71,140099997.0
2006-11-17 05:30:00,94.711,94.711,94.696,94.703,99699998.0
2006-11-17 05:31:00,94.671,94.699,94.671,94.689,269699996.0
2006-11-17 05:32:00,94.688,94.705,94.678,94.696,204900002.0
2006-11-17 05:33:00,94.705,94.71,94.69,94.698,130099998.0
2006-11-17 05:34:00,94.712,94.712,94.694,94.699,103599998.0
2006-11-17 05:35:00,94.69,94.715,94.69,94.712,154099999.0
2006-11-17 05:36:00,94.708,94.708,94.696,94.696,2000000.0
2006-11-17 05:37:00,94.695,94.713,94.692,94.696,79299999.0
2006-11-17 05:38:00,94.683,94.701,94.68,94.699,143300002.0
2006-11-17 05:39:00,94.698,94.705,94.681,94.69,168800003.0
2006-11-17 05:40:00,94.701,94.701,94.668,94.68,175099996.0
2006-11-17 05:41:00,94.7,94.712,94.685,94.685,287800002.0
2006-11-17 05:42:00,94.691,94.713,94.682,94.685,252200001.0
2006-11-17 05:43:00,94.687,94.702,94.665,94.686,155000002.0
2006-11-17 05:44:00,94.698,94.702,94.668,94.671,193699995.0
2006-11-17 05:45:00,94.699,94.712,94.689,94.712,99500000.0
2006-11-17 05:46:00,94.675,94.697,94.675,94.697,31499999.0
2006-11-17 05:47:00,94.69,94.704,94.633,94.69,199900000.0
2006-11-17 05:48:00,94.701,94.704,94.674,94.674,114100001.0
2006-11-17 05:49:00,94.689,94.705,94.672,94.679,293200001.0
2006-11-17 05:50:00,94.682,94.706,94.678,94.678,180199998.0
2006-11-17 05:51:00,94.692,94.71,94.669,94.7,260700002.0
2006-11-17 05:52:00,94.677,94.707,94.677,94.704,238399999.0
2006-11-17 05:53:00,94.695,94.708,94.687,94.708,152199997.0
2006-11-17 05:54:00,94.69,94.706,94.678,94.685,196400002.0
2006-11-17 05:55:00,94.662,94.7,94.662,94.7,215500001.0
2006-11-17 05:56:00,94.692,94.703,94.685,94.689,146900000.0
2006-11-17 05:57:00,94.702,94.704,94.686,94.689,255600000.0
2006-11-17 05:58:00,94.7,94.7,94.669,94.669,210499996.0
2006-11-17 05:59:00,94.676,94.701,94.676,94.701,315600001.0
2006-11-17 06:00:00,94.674,94.701,94.672,94.701,136900000.0
2006-11-17 06:01:00,94.694,94.712,94.679,94.708,99200000.0
2006-11-17 06:02:00,94.677,94.699,94.677,94.699,66999999.0
2006-11-17 06:03:00,94.694,94.712,94.694,94.712,61300002.0
2006-11-17 06:04:00,94.685,94.705,94.676,94.686,216500001.0
2006-11-17 06:05:00,94.683,94.706,94.668,94.69,342399999.0
2006-11-17 06:06:00,94.697,94.699,94.673,94.682,237999999.0
2006-11-17 06:07:00,94.688,94.705,94.675,94.69,78100000.0
2006-11-17 06:08:00,94.691,94.705,94.676,94.699,269399998.0
2006-11-17 06:09:00,94.692,94.71,94.676,94.701,211399998.0
2006-11-17 06:10:00,94.685,94.702,94.671,94.69,237499999.0
2006-11-17 06:11:00,94.675,94.715,94.664,94.715,149099999.0
2006-11-17 06:12:00,94.696,94.712,94.689,94.706,206199998.0
2006-11-17 06:13:00,94.684,94.709,94.679,94.679,215499999.0
2006-11-17 06:14:00,94.697,94.723,94.687,94.695,265299995.0
2006-11-17 06:15:00,94.678,94.709,94.678,94.693,201300004.0
2006-11-17 06:16:00,94.693,94.704,94.673,94.687,253399997.0
2006-11-17 06:17:00,94.688,94.696,94.667,94.683,154999998.0
2006-11-17 06:18:00,94.697,94.697,94.667,94.675,105200000.0
2006-11-17 06:19:00,94.689,94.698,94.673,94.675,124699997.0
2006-11-17 06:20:00,94.698,94.705,94.676,94.695,180799998.0
2006-11-17 06:21:00,94.697,94.697,94.671,94.671,53199999.0
2006-11-17 06:22:00,94.679,94.697,94.679,94.697,80100002.0
2006-11-17 06:23:00,94.684,94.707,94.683,94.706,119600001.0
2006-11-17 06:24:00,94.692,94.692,94.674,94.674,7300000.0
2006-11-17 06:25:00,94.69,94.702,94.668,94.676,211199999.0
2006-11-17 06:26:00,94.686,94.699,94.677,94.698,169800000.0
2006-11-17 06:27:00,94.695,94.698,94.672,94.685,209399998.0
2006-11-17 06:28:00,94.68,94.695,94.654,94.677,210900000.0
2006-11-17 06:29:00,94.68,94.691,94.676,94.676,93500002.0
2006-11-17 06:30:00,94.691,94.698,94.672,94.685,136000000.0
2006-11-17 06:31:00,94.693,94.698,94.676,94.698,257799996.0
2006-11-17 06:32:00,94.67,94.69,94.67,94.69,19900000.0
2006-11-17 06:33:00,94.676,94.698,94.668,94.698,205899997.0
2006-11-17 06:34:00,94.695,94.695,94.68,94.68,39100000.0
2006-11-17 06:35:00,94.686,94.705,94.668,94.7,295199998.0
2006-11-17 06:36:00,94.682,94.7,94.68,94.695,190100001.0
2006-11-17 06:37:00,94.686,94.698,94.667,94.687,123300003.0
2006-11-17 06:38:00,94.676,94.695,94.664,94.685,80200001.0
2006-11-17 06:39:00,94.692,94.692,94.671,94.677,166199999.0
2006-11-17 06:40:00,94.684,94.705,94.684,94.701,175999996.0
2006-11-17 06:41:00,94.683,94.707,94.678,94.694,191100001.0
2006-11-17 06:42:00,94.697,94.705,94.679,94.692,210000000.0
2006-11-17 06:43:00,94.696,94.706,94.683,94.687,106999999.0
2006-11-17 06:44:00,94.697,94.714,94.691,94.705,87999999.0
2006-11-17 06:45:00,94.691,94.702,94.672,94.688,210900001.0
2006-11-17 06:46:00,94.7,94.703,94.68,94.68,165100000.0
2006-11-17 06:47:00,94.692,94.698,94.672,94.672,231300001.0
2006-11-17 06:48:00,94.702,94.713,94.681,94.705,286900002.0
2006-11-17 06:49:00,94.713,94.713,94.688,94.688,109599997.0
2006-11-17 06:50:00,94.696,94.718,94.693,94.701,194700001.0
2006-11-17 06:51:00,94.695,94.716,94.691,94.714,271499997.0
2006-11-17 06:52:00,94.691,94.72,94.684,94.713,166599999.0
2006-11-17 06:53:00,94.709,94.72,94.687,94.705,256199999.0
2006-11-17 06:54:00,94.685,94.71,94.681,94.702,189899998.0
2006-11-17 06:55:00,94.697,94.697,94.672,94.675,193800001.0
2006-11-17 06:56:00,94.678,94.695,94.666,94.692,206200002.0
2006-11-17 06:57:00,94.695,94.695,94.67,94.678,107799998.0
2006-11-17 06:58:00,94.688,94.693,94.657,94.683,359000002.0
2006-11-17 06:59:00,94.685,94.695,94.671,94.678,122299997.0
2006-11-17 07:00:00,94.688,94.691,94.664,94.664,214500001.0
2006-11-17 07:01:00,94.677,94.689,94.666,94.675,195400003.0
2006-11-17 07:02:00,94.655,94.673,94.65,94.67,286599997.0
2006-11-17 07:03:00,94.663,94.682,94.659,94.665,159599998.0
2006-11-17 07:04:00,94.665,94.688,94.663,94.688,176300004.0
2006-11-17 07:05:00,94.687,94.69,94.667,94.67,90299999.0
2006-11-17 07:06:00,94.683,94.693,94.664,94.674,248099998.0
2006-11-17 07:07:00,94.691,94.693,94.665,94.669,305200000.0
2006-11-17 07:08:00,94.664,94.685,94.664,94.685,171500001.0
2006-11-17 07:09:00,94.707,94.707,94.67,94.682,228300000.0
2006-11-17 07:10:00,94.682,94.695,94.667,94.693,178800001.0
2006-11-17 07:11:00,94.685,94.697,94.679,94.679,97899996.0
2006-11-17 07:12:00,94.688,94.701,94.676,94.676,148099998.0
2006-11-17 07:13:00,94.692,94.703,94.67,94.685,223200002.0
2006-11-17 07:14:00,94.686,94.694,94.674,94.675,406399997.0
2006-11-17 07:15:00,94.693,94.693,94.659,94.668,88600000.0
2006-11-17 07:16:00,94.65,94.686,94.65,94.686,250499999.0
2006-11-17 07:17:00,94.681,94.686,94.663,94.663,327100000.0
2006-11-17 07:18:00,94.664,94.681,94.664,94.681,69599998.0
2006-11-17 07:19:00,94.686,94.694,94.669,94.67,240099997.0
2006-11-17 07:20:00,94.681,94.683,94.662,94.663,272600002.0
2006-11-17 07:21:00,94.663,94.676,94.657,94.669,89600001.0
2006-11-17 07:22:00,94.653,94.669,94.647,94.666,91999998.0
2006-11-17 07:23:00,94.681,94.692,94.666,94.685,285000000.0
2006-11-17 07:24:00,94.676,94.687,94.663,94.675,217000003.0
2006-11-17 07:25:00,94.685,94.687,94.668,94.669,191500001.0
2006-11-17 07:26:00,94.676,94.688,94.65,94.682,192600003.0
2006-11-17 07:27:00,94.671,94.695,94.653,94.672,305999994.0
2006-11-17 07:28:00,94.681,94.691,94.664,94.673,314799999.0
2006-11-17 07:29:00,94.707,94.71,94.68,94.689,212200000.0
2006-11-17 07:30:00,94.703,94.707,94.674,94.686,106799998.0
2006-11-17 07:31:00,94.683,94.693,94.672,94.693,120400001.0
2006-11-17 07:32:00,94.676,94.687,94.663,94.675,197100000.0
2006-11-17 07:33:00,94.676,94.688,94.639,94.671,106800002.0
2006-11-17 07:34:00,94.679,94.689,94.66,94.668,121600000.0
2006-11-17 07:35:00,94.684,94.689,94.664,94.67,382200005.0
2006-11-17 07:36:00,94.686,94.693,94.659,94.68,316999998.0
2006-11-17 07:37:00,94.688,94.688,94.652,94.662,235300000.0
2006-11-17 07:38:00,94.661,94.673,94.635,94.652,216400001.0
2006-11-17 07:39:00,94.663,94.675,94.645,94.65,281999997.0
2006-11-17 07:40:00,94.666,94.672,94.643,94.65,356100003.0
2006-11-17 07:41:00,94.679,94.679,94.647,94.661,216800001.0
2006-11-17 07:42:00,94.675,94.685,94.655,94.664,235599996.0
2006-11-17 07:43:00,94.661,94.661,94.636,94.646,280000000.0
2006-11-17 07:44:00,94.65,94.662,94.622,94.643,157900002.0
2006-11-17 07:45:00,94.623,94.624,94.597,94.601,221300000.0
2006-11-17 07:46:00,94.612,94.627,94.587,94.623,281399995.0
2006-11-17 07:47:00,94.621,94.641,94.611,94.627,119300001.0
2006-11-17 07:48:00,94.63,94.636,94.617,94.618,149899999.0
2006-11-17 07:49:00,94.63,94.653,94.63,94.647,174100001.0
2006-11-17 07:50:00,94.623,94.649,94.618,94.649,142600001.0
2006-11-17 07:51:00,94.642,94.655,94.629,94.629,219199998.0
2006-11-17 07:52:00,94.624,94.652,94.624,94.647,231899995.0
2006-11-17 07:53:00,94.628,94.649,94.617,94.633,191799999.0
2006-11-17 07:54:00,94.61,94.63,94.608,94.63,171700000.0
2006-11-17 07:55:00,94.625,94.643,94.609,94.624,273199998.0
2006-11-17 07:56:00,94.627,94.635,94.607,94.615,203900006.0
2006-11-17 07:57:00,94.611,94.641,94.606,94.606,275400001.0
2006-11-17 07:58:00,94.59,94.625,94.59,94.625,222500001.0
2006-11-17 07:59:00,94.623,94.637,94.603,94.603,230900000.0
2006-11-17 08:00:00,94.609,94.639,94.602,94.63,239099999.0
2006-11-17 08:01:00,94.61,94.627,94.599,94.618,264599999.0
2006-11-17 08:02:00,94.622,94.633,94.615,94.633,159999998.0
2006-11-17 08:03:00,94.628,94.638,94.612,94.613,261999997.0
2006-11-17 08:04:00,94.635,94.635,94.61,94.622,240900004.0
2006-11-17 08:05:00,94.608,94.634,94.605,94.628,293000002.0
2006-11-17 08:06:00,94.628,94.63,94.606,94.618,323700001.0
2006-11-17 08:07:00,94.598,94.626,94.598,94.62,194900000.0
2006-11-17 08:08:00,94.624,94.644,94.609,94.625,202300003.0
2006-11-17 08:09:00,94.636,94.658,94.615,94.647,214000000.0
2006-11-17 08:10:00,94.662,94.662,94.634,94.634,60799999.0
2006-11-17 08:11:00,94.621,94.661,94.621,94.631,272099994.0
2006-11-17 08:12:00,94.644,94.662,94.641,94.641,169999999.0
2006-11-17 08:13:00,94.658,94.658,94.629,94.629,266999998.0
2006-11-17 08:14:00,94.648,94.66,94.636,94.655,170099998.0
2006-11-17 08:15:00,94.657,94.657,94.622,94.622,159600001.0
2006-11-17 08:16:00,94.63,94.646,94.61,94.629,70800002.0
2006-11-17 08:17:00,94.624,94.645,94.618,94.618,154100000.0
2006-11-17 08:18:00,94.625,94.659,94.625,94.646,300000002.0
2006-11-17 08:19:00,94.66,94.665,94.632,94.632,208799999.0
2006-11-17 08:20:00,94.632,94.647,94.617,94.645,128600000.0
2006-11-17 08:21:00,94.647,94.659,94.635,94.652,141199998.0
2006-11-17 08:22:00,94.628,94.65,94.62,94.634,154899998.0
2006-11-17 08:23:00,94.621,94.653,94.621,94.629,221100001.0
2006-11-17 08:24:00,94.635,94.647,94.617,94.637,301400000.0
2006-11-17 08:25:00,94.651,94.651,94.62,94.645,161599997.0
2006-11-17 08:26:00,94.643,94.646,94.619,94.628,167800002.0
2006-11-17 08:27:00,94.626,94.653,94.626,94.647,257700000.0
2006-11-17 08:28:00,94.639,94.657,94.621,94.644,200100001.0
2006-11-17 08:29:00,94.662,94.664,94.64,94.653,250699998.0
2006-11-17 08:30:00,94.656,94.656,94.618,94.627,145700001.0
2006-11-17 08:31:00,94.64,94.65,94.614,94.636,199400002.0
2006-11-17 08:32:00,94.61,94.628,94.61,94.622,136299999.0
2006-11-17 08:33:00,94.626,94.634,94.596,94.596,192099997.0
2006-11-17 08:34:00,94.601,94.623,94.595,94.623,222400000.0
2006-11-17 08:35:00,94.626,94.633,94.605,94.611,454400001.0
2006-11-17 08:36:00,94.606,94.643,94.606,94.62,331300000.0
2006-11-17 08:37:00,94.622,94.632,94.604,94.61,199700001.0
2006-11-17 08:38:00,94.621,94.627,94.606,94.617,204299998.0
2006-11-17 08:39:00,94.632,94.644,94.613,94.627,198499999.0
2006-11-17 08:40:00,94.621,94.635,94.612,94.626,180999998.0
2006-11-17 08:41:00,94.622,94.624,94.606,94.607,249300002.0
2006-11-17 08:42:00,94.619,94.619,94.561,94.59,236399998.0
2006-11-17 08:43:00,94.569,94.596,94.568,94.596,150099997.0
2006-11-17 08:44:00,94.579,94.593,94.544,94.566,228700001.0
2006-11-17 08:45:00,94.574,94.606,94.569,94.606,315300000.0
2006-11-17 08:46:00,94.608,94.612,94.589,94.589,129100000.0
2006-11-17 08:47:00,94.595,94.595,94.573,94.573,205099998.0
2006-11-17 08:48:00,94.573,94.599,94.573,94.587,219500000.0
2006-11-17 08:49:00,94.582,94.588,94.564,94.576,218200002.0
2006-11-17 08:50:00,94.54,94.569,94.54,94.569,126299999.0
2006-11-17 08:51:00,94.576,94.587,94.545,94.545,279299999.0
2006-11-17 08:52:00,94.578,94.597,94.571,94.576,289700000.0
2006-11-17 08:53:00,94.598,94.61,94.566,94.583,282099994.0
2006-11-17 08:54:00,94.579,94.62,94.579,94.6,164699999.0
2006-11-17 08:55:00,94.614,94.624,94.581,94.624,187899999.0
2006-11-17 08:56:00,94.616,94.623,94.592,94.592,260899996.0
2006-11-17 08:57:00,94.617,94.623,94.595,94.608,405200000.0
2006-11-17 08:58:00,94.607,94.622,94.591,94.605,195500000.0
2006-11-17 08:59:00,94.575,94.608,94.574,94.608,139300002.0
2006-11-17 09:00:00,94.611,94.611,94.565,94.582,340700003.0
2006-11-17 09:01:00,94.565,94.582,94.546,94.56,268199999.0
2006-11-17 09:02:00,94.561,94.597,94.561,94.589,191399999.0
2006-11-17 09:03:00,94.573,94.587,94.556,94.569,259600003.0
2006-11-17 09:04:00,94.557,94.575,94.541,94.551,176099997.0
2006-11-17 09:05:00,94.552,94.565,94.528,94.555,169300000.0
2006-11-17 09:06:00,94.561,94.561,94.519,94.519,306000005.0
2006-11-17 09:07:00,94.549,94.56,94.531,94.532,244800002.0
2006-11-17 09:08:00,94.535,94.553,94.512,94.522,300799998.0
2006-11-17 09:09:00,94.52,94.554,94.516,94.554,261300002.0
2006-11-17 09:10:00,94.546,94.562,94.537,94.549,118699997.0
2006-11-17 09:11:00,94.548,94.565,94.538,94.539,227500002.0
2006-11-17 09:12:00,94.542,94.56,94.525,94.546,265399999.0
2006-11-17 09:13:00,94.559,94.57,94.543,94.553,204900000.0
2006-11-17 09:14:00,94.55,94.558,94.535,94.558,81200000.0
2006-11-17 09:15:00,94.568,94.595,94.568,94.588,122699998.0
2006-11-17 09:16:00,94.602,94.62,94.588,94.593,275699998.0
2006-11-17 09:17:00,94.601,94.626,94.593,94.609,323599996.0
2006-11-17 09:18:00,94.595,94.618,94.591,94.594,283299999.0
2006-11-17 09:19:00,94.613,94.619,94.589,94.598,230299997.0
2006-11-17 09:20:00,94.618,94.621,94.593,94.597,338100000.0
2006-11-17 09:21:00,94.598,94.619,94.593,94.613,142500001.0
2006-11-17 09:22:00,94.598,94.633,94.598,94.624,216500003.0
2006-11-17 09:23:00,94.622,94.622,94.6,94.604,225299998.0
2006-11-17 09:24:00,94.634,94.638,94.613,94.621,191799994.0
2006-11-17 09:25:00,94.628,94.655,94.62,94.637,386199995.0
2006-11-17 09:26:00,94.634,94.64,94.612,94.612,132399998.0
2006-11-17 09:27:00,94.621,94.633,94.593,94.602,320500001.0
2006-11-17 09:28:00,94.611,94.64,94.599,94.619,270099998.0
2006-11-17 09:29:00,94.632,94.647,94.628,94.647,205100002.0
2006-11-17 09:30:00,94.626,94.642,94.605,94.632,260199992.0
2006-11-17 09:31:00,94.625,94.642,94.61,94.623,292000000.0
2006-11-17 09:32:00,94.624,94.642,94.608,94.627,288600001.0
2006-11-17 09:33:00,94.644,94.657,94.631,94.653,354500000.0
2006-11-17 09:34:00,94.648,94.654,94.625,94.625,168500002.0
2006-11-17 09:35:00,94.605,94.652,94.605,94.642,134900000.0
2006-11-17 09:36:00,94.635,94.644,94.611,94.622,165900000.0
2006-11-17 09:37:00,94.637,94.644,94.607,94.618,276500001.0
2006-11-17 09:38:00,94.616,94.64,94.61,94.63,294900001.0
2006-11-17 09:39:00,94.607,94.647,94.606,94.63,287099999.0
2006-11-17 09:40:00,94.641,94.653,94.627,94.632,274200003.0
2006-11-17 09:41:00,94.646,94.648,94.618,94.633,261099999.0
2006-11-17 09:42:00,94.642,94.662,94.625,94.652,365200003.0
2006-11-17 09:43:00,94.63,94.652,94.627,94.643,190799997.0
2006-11-17 09:44:00,94.633,94.648,94.617,94.637,185799999.0
2006-11-17 09:45:00,94.638,94.638,94.607,94.611,271700001.0
2006-11-17 09:46:00,94.618,94.634,94.611,94.611,178599999.0
2006-11-17 09:47:00,94.61,94.635,94.607,94.625,249699998.0
2006-11-17 09:48:00,94.608,94.64,94.605,94.64,185400004.0
2006-11-17 09:49:00,94.633,94.633,94.599,94.61,153299999.0
2006-11-17 09:50:00,94.598,94.617,94.591,94.613,232300000.0
2006-11-17 09:51:00,94.608,94.624,94.592,94.624,95900000.0
2006-11-17 09:52:00,94.599,94.63,94.599,94.625,164499999.0
2006-11-17 09:53:00,94.626,94.626,94.597,94.597,119599999.0
2006-11-17 09:54:00,94.608,94.626,94.606,94.607,284900002.0
2006-11-17 09:55:00,94.619,94.628,94.598,94.598,159400001.0
2006-11-17 09:56:00,94.59,94.616,94.59,94.605,229999999.0
2006-11-17 09:57:00,94.591,94.591,94.564,94.567,315600000.0
2006-11-17 09:58:00,94.551,94.588,94.551,94.588,99300001.0
2006-11-17 09:59:00,94.567,94.589,94.562,94.562,212499997.0
2006-11-17 10:00:00,94.584,94.597,94.566,94.578,173599997.0
2006-11-17 10:01:00,94.598,94.609,94.566,94.586,251100001.0
2006-11-17 10:02:00,94.59,94.619,94.573,94.573,189600000.0
2006-11-17 10:03:00,94.588,94.615,94.584,94.602,225399998.0
2006-11-17 10:04:00,94.603,94.63,94.603,94.62,159299999.0
2006-11-17 10:05:00,94.584,94.615,94.563,94.615,249300001.0
2006-11-17 10:06:00,94.586,94.613,94.586,94.591,133299999.0
2006-11-17 10:07:00,94.602,94.638,94.593,94.638,213500002.0
2006-11-17 10:08:00,94.631,94.631,94.598,94.602,151199998.0
2006-11-17 10:09:00,94.595,94.633,94.595,94.633,134099997.0
2006-11-17 10:10:00,94.629,94.63,94.604,94.625,202900002.0
2006-11-17 10:11:00,94.611,94.635,94.61,94.624,179899998.0
2006-11-17 10:12:00,94.618,94.638,94.605,94.608,269099998.0
2006-11-17 10:13:00,94.617,94.633,94.601,94.618,225899997.0
2006-11-17 10:14:00,94.604,94.617,94.587,94.587,228099995.0
2006-11-17 10:15:00,94.609,94.62,94.591,94.603,293899998.0
2006-11-17 10:16:00,94.601,94.612,94.578,94.592,148599997.0
2006-11-17 10:17:00,94.6,94.611,94.573,94.576,240399997.0
2006-11-17 10:18:00,94.572,94.59,94.558,94.571,105799999.0
2006-11-17 10:19:00,94.583,94.583,94.552,94.561,265600000.0
2006-11-17 10:20:00,94.586,94.602,94.576,94.59,199399998.0
2006-11-17 10:21:00,94.596,94.607,94.581,94.599,255199998.0
2006-11-17 10:22:00,94.596,94.61,94.58,94.607,320499996.0
2006-11-17 10:23:00,94.572,94.591,94.564,94.576,190199998.0
2006-11-17 10:24:00,94.57,94.587,94.556,94.587,162600002.0
2006-11-17 10:25:00,94.57,94.612,94.57,94.606,237099999.0
2006-11-17 10:26:00,94.609,94.609,94.57,94.57,228100000.0
2006-11-17 10:27:00,94.58,94.601,94.57,94.58,165600003.0
2006-11-17 10:28:00,94.574,94.589,94.556,94.57,175099997.0
2006-11-17 10:29:00,94.571,94.592,94.558,94.573,276200001.0
2006-11-17 10:30:00,94.579,94.596,94.568,94.57,189200006.0
2006-11-17 10:31:00,94.59,94.607,94.558,94.597,111399996.0
2006-11-17 10:32:00,94.594,94.603,94.571,94.585,221800002.0
2006-11-17 10:33:00,94.574,94.586,94.542,94.552,202000000.0
2006-11-17 10:34:00,94.536,94.567,94.536,94.545,196300001.0
2006-11-17 10:35:00,94.559,94.579,94.552,94.559,217699999.0
2006-11-17 10:36:00,94.575,94.584,94.561,94.565,441399998.0
2006-11-17 10:37:00,94.541,94.586,94.536,94.586,190100000.0
2006-11-17 10:38:00,94.58,94.585,94.553,94.553,187000002.0
2006-11-17 10:39:00,94.571,94.571,94.541,94.541,114299999.0
2006-11-17 10:40:00,94.547,94.561,94.526,94.543,210699999.0
2006-11-17 10:41:00,94.57,94.589,94.566,94.579,234899999.0
2006-11-17 10:42:00,94.563,94.586,94.561,94.574,265100001.0
2006-11-17 10:43:00,94.56,94.56,94.519,94.53,240500000.0
2006-11-17 10:44:00,94.542,94.565,94.531,94.55,352499998.0
2006-11-17 10:45:00,94.554,94.57,94.546,94.57,205800003.0
2006-11-17 10:46:00,94.565,94.565,94.532,94.551,115200000.0
2006-11-17 10:47:00,94.555,94.583,94.549,94.57,254499998.0
2006-11-17 10:48:00,94.546,94.563,94.538,94.539,167399997.0
2006-11-17 10:49:00,94.547,94.563,94.542,94.554,309000001.0
2006-11-17 10:50:00,94.563,94.563,94.542,94.544,127700000.0
2006-11-17 10:51:00,94.566,94.578,94.553,94.565,162699995.0
2006-11-17 10:52:00,94.558,94.573,94.541,94.547,314100003.0
2006-11-17 10:53:00,94.572,94.572,94.54,94.547,263000003.0
2006-11-17 10:54:00,94.543,94.573,94.522,94.573,341399995.0
2006-11-17 10:55:00,94.56,94.605,94.558,94.605,206199998.0
2006-11-17 10:56:00,94.57,94.605,94.561,94.605,204100000.0
2006-11-17 10:57:00,94.608,94.61,94.594,94.594,206900001.0
2006-11-17 10:58:00,94.594,94.628,94.58,94.611,431300000.0
2006-11-17 10:59:00,94.619,94.628,94.6,94.608,247099999.0
2006-11-17 11:00:00,94.638,94.65,94.607,94.626,270500005.0
2006-11-17 11:01:00,94.617,94.629,94.59,94.621,270799996.0
2006-11-17 11:02:00,94.626,94.632,94.593,94.599,326899999.0
2006-11-17 11:03:00,94.615,94.615,94.576,94.576,86699998.0
2006-11-17 11:04:00,94.605,94.614,94.59,94.59,215200000.0
2006-11-17 11:05:00,94.604,94.622,94.586,94.605,240399999.0
2006-11-17 11:06:00,94.607,94.607,94.555,94.562,150299999.0
2006-11-17 11:07:00,94.57,94.591,94.57,94.586,175900001.0
2006-11-17 11:08:00,94.582,94.605,94.565,94.599,272199995.0
2006-11-17 11:09:00,94.595,94.614,94.587,94.587,221100000.0
2006-11-17 11:10:00,94.603,94.627,94.582,94.592,257699999.0
2006-11-17 11:11:00,94.574,94.615,94.574,94.615,263600002.0
2006-11-17 11:12:00,94.619,94.619,94.583,94.583,330899997.0
2006-11-17 11:13:00,94.569,94.594,94.568,94.584,234800000.0
2006-11-17 11:14:00,94.58,94.587,94.562,94.568,307599999.0
2006-11-17 11:15:00,94.577,94.585,94.558,94.564,375899997.0
2006-11-17 11:16:00,94.572,94.591,94.558,94.591,146300000.0
2006-11-17 11:17:00,94.588,94.588,94.563,94.569,169300001.0
2006-11-17 11:18:00,94.572,94.581,94.55,94.563,388399996.0
2006-11-17 11:19:00,94.563,94.588,94.563,94.584,110799999.0
2006-11-17 11:20:00,94.581,94.592,94.562,94.579,345599997.0
2006-11-17 11:21:00,94.581,94.597,94.561,94.591,311199998.0
2006-11-17 11:22:00,94.59,94.605,94.572,94.592,226999999.0
2006-11-17 11:23:00,94.58,94.598,94.571,94.587,76100000.0
2006-11-17 11:24:00,94.581,94.607,94.581,94.607,264500001.0
2006-11-17 11:25:00,94.592,94.603,94.569,94.579,351799997.0
2006-11-17 11:26:00,94.574,94.578,94.54,94.558,439600003.0
2006-11-17 11:27:00,94.588,94.588,94.551,94.559,216199999.0
2006-11-17 11:28:00,94.588,94.591,94.564,94.564,186200001.0
2006-11-17 11:29:00,94.566,94.594,94.549,94.594,284400000.0
2006-11-17 11:30:00,94.596,94.607,94.579,94.594,242100000.0
2006-11-17 11:31:00,94.603,94.603,94.563,94.57,280000001.0
2006-11-17 11:32:00,94.578,94.596,94.557,94.586,281100003.0
2006-11-17 11:33:00,94.562,94.593,94.55,94.573,295499997.0
2006-11-17 11:34:00,94.569,94.598,94.569,94.589,300000000.0
2006-11-17 11:35:00,94.586,94.594,94.561,94.59,407099995.0
2006-11-17 11:36:00,94.563,94.588,94.555,94.581,275899999.0
2006-11-17 11:37:00,94.574,94.588,94.557,94.575,219999997.0
2006-11-17 11:38:00,94.556,94.579,94.545,94.563,237499998.0
2006-11-17 11:39:00,94.572,94.579,94.556,94.565,224499999.0
2006-11-17 11:40:00,94.583,94.583,94.542,94.564,365399999.0
2006-11-17 11:41:00,94.583,94.594,94.565,94.574,274400001.0
2006-11-17 11:42:00,94.587,94.6,94.567,94.579,140100002.0
2006-11-17 11:43:00,94.574,94.591,94.557,94.574,145299999.0
2006-11-17 11:44:00,94.592,94.597,94.575,94.581,246799999.0
2006-11-17 11:45:00,94.568,94.591,94.568,94.588,359500002.0
2006-11-17 11:46:00,94.558,94.58,94.555,94.58,152000003.0
2006-11-17 11:47:00,94.558,94.574,94.549,94.57,222599999.0
2006-11-17 11:48:00,94.565,94.575,94.549,94.556,122800000.0
2006-11-17 11:49:00,94.568,94.583,94.547,94.553,266599999.0
2006-11-17 11:50:00,94.568,94.577,94.539,94.563,271299996.0
2006-11-17 11:51:00,94.547,94.573,94.545,94.558,156699998.0
2006-11-17 11:52:00,94.567,94.567,94.541,94.55,295799999.0
2006-11-17 11:53:00,94.566,94.566,94.537,94.554,375899996.0
2006-11-17 11:54:00,94.543,94.564,94.518,94.53,180100000.0
2006-11-17 11:55:00,94.52,94.54,94.507,94.513,172299999.0
2006-11-17 11:56:00,94.527,94.527,94.494,94.501,156700001.0
2006-11-17 11:57:00,94.516,94.517,94.484,94.484,184699997.0
2006-11-17 11:58:00,94.488,94.495,94.465,94.476,230699999.0
2006-11-17 11:59:00,94.478,94.511,94.478,94.511,233699998.0
2006-11-17 12:00:00,94.495,94.521,94.486,94.521,378200003.0
2006-11-17 12:01:00,94.497,94.517,94.492,94.507,151199999.0
2006-11-17 12:02:00,94.487,94.517,94.468,94.517,191899999.0
2006-11-17 12:03:00,94.497,94.518,94.488,94.518,241799999.0
2006-11-17 12:04:00,94.515,94.527,94.498,94.514,200999999.0
2006-11-17 12:05:00,94.516,94.516,94.484,94.484,123000002.0
2006-11-17 12:06:00,94.49,94.509,94.481,94.509,267800003.0
2006-11-17 12:07:00,94.499,94.503,94.479,94.487,342099997.0
2006-11-17 12:08:00,94.496,94.504,94.478,94.483,190400000.0
2006-11-17 12:09:00,94.494,94.512,94.483,94.488,134700002.0
2006-11-17 12:10:00,94.498,94.518,94.489,94.518,269599999.0
2006-11-17 12:11:00,94.517,94.534,94.494,94.509,242199998.0
2006-11-17 12:12:00,94.531,94.538,94.501,94.501,346899998.0
2006-11-17 12:13:00,94.519,94.534,94.484,94.504,147900002.0
2006-11-17 12:14:00,94.519,94.534,94.485,94.498,271799995.0
2006-11-17 12:15:00,94.507,94.511,94.471,94.471,233999999.0
2006-11-17 12:16:00,94.463,94.488,94.463,94.482,133399998.0
2006-11-17 12:17:00,94.471,94.499,94.464,94.481,194100002.0
2006-11-17 12:18:00,94.458,94.484,94.449,94.473,146700000.0
2006-11-17 12:19:00,94.477,94.494,94.467,94.474,263599995.0
2006-11-17 12:20:00,94.495,94.5,94.48,94.488,257899996.0
2006-11-17 12:21:00,94.491,94.507,94.467,94.486,194199999.0
2006-11-17 12:22:00,94.47,94.494,94.467,94.494,231999995.0
2006-11-17 12:23:00,94.493,94.5,94.462,94.5,183599997.0
2006-11-17 12:24:00,94.497,94.504,94.469,94.474,234899993.0
2006-11-17 12:25:00,94.487,94.493,94.466,94.471,255400003.0
2006-11-17 12:26:00,94.485,94.535,94.477,94.535,234000001.0
2006-11-17 12:27:00,94.519,94.519,94.487,94.489,136300002.0
2006-11-17 12:28:00,94.486,94.512,94.486,94.488,239399999.0
2006-11-17 12:29:00,94.502,94.505,94.473,94.492,251799999.0
2006-11-17 12:30:00,94.476,94.505,94.474,94.491,177900000.0
2006-11-17 12:31:00,94.501,94.508,94.477,94.477,264900001.0
2006-11-17 12:32:00,94.479,94.51,94.479,94.51,218699998.0
2006-11-17 12:33:00,94.497,94.497,94.478,94.479,195599998.0
2006-11-17 12:34:00,94.5,94.501,94.476,94.493,342999998.0
2006-11-17 12:35:00,94.493,94.519,94.485,94.508,203900000.0
2006-11-17 12:36:00,94.509,94.51,94.478,94.494,310299996.0
2006-11-17 12:37:00,94.49,94.514,94.485,94.513,211699999.0
2006-11-17 12:38:00,94.52,94.52,94.491,94.503,137400000.0
2006-11-17 12:39:00,94.508,94.508,94.476,94.491,140699998.0
2006-11-17 12:40:00,94.503,94.507,94.482,94.49,163300001.0
2006-11-17 12:41:00,94.484,94.501,94.479,94.499,118799998.0
2006-11-17 12:42:00,94.48,94.504,94.461,94.491,203500002.0
2006-11-17 12:43:00,94.506,94.509,94.485,94.506,350899995.0
2006-11-17 12:44:00,94.497,94.521,94.491,94.491,270799999.0
2006-11-17 12:45:00,94.512,94.518,94.488,94.498,356900002.0
2006-11-17 12:46:00,94.515,94.528,94.501,94.523,267199997.0
2006-11-17 12:47:00,94.525,94.544,94.509,94.522,249500000.0
2006-11-17 12:48:00,94.545,94.548,94.524,94.528,255400000.0
2006-11-17 12:49:00,94.528,94.557,94.528,94.551,245900001.0
2006-11-17 12:50:00,94.56,94.57,94.534,94.57,199700001.0
2006-11-17 12:51:00,94.563,94.581,94.55,94.559,164600000.0
2006-11-17 12:52:00,94.552,94.584,94.552,94.564,173399998.0
2006-11-17 12:53:00,94.545,94.568,94.503,94.535,171000002.0
2006-11-17 12:54:00,94.557,94.559,94.535,94.547,203800000.0
2006-11-17 12:55:00,94.551,94.571,94.533,94.549,174400000.0
2006-11-17 12:56:00,94.565,94.573,94.541,94.555,179699999.0
2006-11-17 12:57:00,94.564,94.579,94.549,94.579,146600001.0
2006-11-17 12:58:00,94.583,94.587,94.562,94.568,157400001.0
2006-11-17 12:59:00,94.581,94.581,94.539,94.539,235900001.0
2006-11-17 13:00:00,94.575,94.582,94.556,94.56,351599996.0
2006-11-17 13:01:00,94.578,94.607,94.571,94.578,83099999.0
2006-11-17 13:02:00,94.55,94.582,94.542,94.581,237299997.0
2006-11-17 13:03:00,94.558,94.576,94.549,94.556,92600001.0
2006-11-17 13:04:00,94.558,94.563,94.541,94.544,212099997.0
2006-11-17 13:05:00,94.557,94.565,94.54,94.54,89300000.0
2006-11-17 13:06:00,94.53,94.555,94.529,94.554,160299999.0
2006-11-17 13:07:00,94.526,94.554,94.518,94.538,361200000.0
2006-11-17 13:08:00,94.526,94.55,94.526,94.544,235699997.0
2006-11-17 13:09:00,94.523,94.552,94.523,94.552,257600001.0
2006-11-17 13:10:00,94.535,94.551,94.53,94.551,153500001.0
2006-11-17 13:11:00,94.54,94.554,94.527,94.548,178400000.0
2006-11-17 13:12:00,94.529,94.565,94.529,94.557,269199996.0
2006-11-17 13:13:00,94.553,94.561,94.535,94.535,146199999.0
2006-11-17 13:14:00,94.54,94.541,94.515,94.515,206400002.0
2006-11-17 13:15:00,94.513,94.538,94.506,94.528,197700000.0
2006-11-17 13:16:00,94.54,94.54,94.507,94.508,237599995.0
2006-11-17 13:17:00,94.495,94.523,94.458,94.523,261200002.0
2006-11-17 13:18:00,94.528,94.528,94.503,94.519,175800000.0
2006-11-17 13:19:00,94.497,94.516,94.491,94.505,363099997.0
2006-11-17 13:20:00,94.508,94.517,94.488,94.511,272799999.0
2006-11-17 13:21:00,94.487,94.517,94.484,94.511,176600002.0
2006-11-17 13:22:00,94.51,94.512,94.492,94.496,197999998.0
2006-11-17 13:23:00,94.503,94.532,94.495,94.518,167099999.0
2006-11-17 13:24:00,94.518,94.539,94.512,94.539,229199998.0
2006-11-17 13:25:00,94.519,94.535,94.51,94.533,250700000.0
2006-11-17 13:26:00,94.535,94.538,94.514,94.525,233899999.0
2006-11-17 13:27:00,94.533,94.545,94.513,94.52,343099998.0
2006-11-17 13:28:00,94.537,94.537,94.505,94.506,235499996.0
2006-11-17 13:29:00,94.525,94.546,94.515,94.542,198900002.0
2006-11-17 13:30:00,94.538,94.539,94.505,94.522,219299998.0
2006-11-17 13:31:00,94.52,94.54,94.518,94.54,142700001.0
2006-11-17 13:32:00,94.516,94.545,94.516,94.54,216600000.0
2006-11-17 13:33:00,94.524,94.536,94.506,94.532,209499999.0
2006-11-17 13:34:00,94.529,94.534,94.507,94.527,299700005.0
2006-11-17 13:35:00,94.526,94.532,94.507,94.531,292300000.0
2006-11-17 13:36:00,94.516,94.528,94.504,94.522,180199999.0
2006-11-17 13:37:00,94.523,94.524,94.498,94.513,163800001.0
2006-11-17 13:38:00,94.523,94.523,94.484,94.484,159200000.0
2006-11-17 13:39:00,94.522,94.528,94.498,94.515,282200003.0
2006-11-17 13:40:00,94.526,94.526,94.499,94.5,213700000.0
2006-11-17 13:41:00,94.5,94.52,94.494,94.509,179899998.0
2006-11-17 13:42:00,94.491,94.512,94.486,94.499,318100003.0
2006-11-17 13:43:00,94.502,94.502,94.462,94.462,137799997.0
2006-11-17 13:44:00,94.479,94.498,94.47,94.482,86199999.0
2006-11-17 13:45:00,94.476,94.482,94.454,94.455,313799995.0
2006-11-17 13:46:00,94.485,94.501,94.469,94.483,132600001.0
2006-11-17 13:47:00,94.487,94.499,94.459,94.488,316500000.0
2006-11-17 13:48:00,94.473,94.49,94.459,94.474,194999997.0
2006-11-17 13:49:00,94.479,94.489,94.467,94.471,60300000.0
2006-11-17 13:50:00,94.484,94.51,94.482,94.507,498200003.0
2006-11-17 13:51:00,94.505,94.515,94.491,94.507,159199996.0
2006-11-17 13:52:00,94.499,94.51,94.48,94.487,229800000.0
2006-11-17 13:53:00,94.491,94.498,94.475,94.485,323600003.0
2006-11-17 13:54:00,94.492,94.504,94.463,94.49,319299997.0
2006-11-17 13:55:00,94.505,94.505,94.483,94.483,83599999.0
2006-11-17 13:56:00,94.467,94.485,94.457,94.476,143500001.0
2006-11-17 13:57:00,94.469,94.474,94.446,94.452,230600003.0
2006-11-17 13:58:00,94.458,94.458,94.42,94.42,122400001.0
2006-11-17 13:59:00,94.446,94.461,94.431,94.458,272899997.0
2006-11-17 14:00:00,94.46,94.46,94.421,94.439,194699999.0
2006-11-17 14:01:00,94.444,94.456,94.421,94.447,169699999.0
2006-11-17 14:02:00,94.432,94.454,94.418,94.433,234700003.0
2006-11-17 14:03:00,94.455,94.46,94.44,94.441,167400001.0
2006-11-17 14:04:00,94.453,94.459,94.415,94.415,340800005.0
2006-11-17 14:05:00,94.439,94.449,94.411,94.411,168699998.0
2006-11-17 14:06:00,94.401,94.438,94.401,94.436,240500000.0
2006-11-17 14:07:00,94.417,94.438,94.416,94.433,235700001.0
2006-11-17 14:08:00,94.431,94.448,94.42,94.43,196900000.0
2006-11-17 14:09:00,94.437,94.452,94.425,94.435,264200003.0
2006-11-17 14:10:00,94.435,94.455,94.427,94.443,192199998.0
2006-11-17 14:11:00,94.448,94.457,94.433,94.436,150799999.0
2006-11-17 14:12:00,94.445,94.451,94.421,94.428,186800001.0
2006-11-17 14:13:00,94.432,94.444,94.413,94.435,324100005.0
2006-11-17 14:14:00,94.438,94.449,94.415,94.449,270899999.0
2006-11-17 14:15:00,94.449,94.45,94.423,94.448,397700004.0
2006-11-17 14:16:00,94.431,94.449,94.429,94.443,210099996.0
2006-11-17 14:17:00,94.446,94.455,94.433,94.433,138499998.0
2006-11-17 14:18:00,94.447,94.452,94.415,94.431,219500001.0
2006-11-17 14:19:00,94.446,94.463,94.432,94.453,280499998.0
2006-11-17 14:20:00,94.457,94.457,94.422,94.435,337600003.0
2006-11-17 14:21:00,94.458,94.458,94.428,94.44,254199999.0
2006-11-17 14:22:00,94.442,94.454,94.424,94.43,167000000.0
2006-11-17 14:23:00,94.437,94.437,94.401,94.41,231099998.0
2006-11-17 14:24:00,94.412,94.441,94.399,94.441,198799999.0
2006-11-17 14:25:00,94.438,94.451,94.425,94.446,283900001.0
2006-11-17 14:26:00,94.447,94.458,94.428,94.436,261800002.0
2006-11-17 14:27:00,94.455,94.465,94.439,94.455,101600002.0
2006-11-17 14:28:00,94.443,94.463,94.432,94.439,167300001.0
2006-11-17 14:29:00,94.454,94.465,94.439,94.449,394699995.0
2006-11-17 14:30:00,94.453,94.467,94.422,94.457,260500000.0
2006-11-17 14:31:00,94.46,94.47,94.393,94.452,347600000.0
2006-11-17 14:32:00,94.448,94.476,94.447,94.465,180600001.0
2006-11-17 14:33:00,94.448,94.469,94.448,94.467,107600000.0
2006-11-17 14:34:00,94.445,94.474,94.437,94.461,223699998.0
2006-11-17 14:35:00,94.473,94.476,94.45,94.458,214400000.0
2006-11-17 14:36:00,94.44,94.479,94.44,94.469,301299998.0
2006-11-17 14:37:00,94.449,94.464,94.436,94.462,67800000.0
2006-11-17 14:38:00,94.452,94.452,94.418,94.437,214900000.0
2006-11-17 14:39:00,94.434,94.447,94.415,94.434,247900002.0
2006-11-17 14:40:00,94.416,94.437,94.386,94.4,224100000.0
2006-11-17 14:41:00,94.407,94.414,94.383,94.391,224799997.0
2006-11-17 14:42:00,94.408,94.415,94.387,94.395,181899998.0
2006-11-17 14:43:00,94.385,94.4,94.37,94.4,287100001.0
2006-11-17 14:44:00,94.395,94.411,94.375,94.395,293799998.0
2006-11-17 14:45:00,94.398,94.403,94.37,94.393,343000002.0
2006-11-17 14:46:00,94.39,94.407,94.37,94.393,263200000.0
2006-11-17 14:47:00,94.391,94.415,94.367,94.415,140399999.0
2006-11-17 14:48:00,94.431,94.431,94.411,94.411,74200000.0
2006-11-17 14:49:00,94.436,94.45,94.413,94.413,193999998.0
2006-11-17 14:50:00,94.414,94.431,94.399,94.422,326400000.0
2006-11-17 14:51:00,94.438,94.439,94.416,94.42,227099999.0
2006-11-17 14:52:00,94.445,94.457,94.427,94.444,336799997.0
2006-11-17 14:53:00,94.429,94.448,94.404,94.415,229000002.0
2006-11-17 14:54:00,94.407,94.407,94.364,94.378,344899998.0
2006-11-17 14:55:00,94.402,94.417,94.388,94.39,360199997.0
2006-11-17 14:56:00,94.4,94.423,94.397,94.4,400900000.0
2006-11-17 14:57:00,94.402,94.416,94.381,94.406,329300001.0
2006-11-17 14:58:00,94.409,94.425,94.388,94.405,84100000.0
2006-11-17 14:59:00,94.435,94.435,94.373,94.404,198499998.0
2006-11-17 15:00:00,94.418,94.441,94.412,94.434,335099998.0
2006-11-17 15:01:00,94.437,94.437,94.413,94.424,162400001.0
2006-11-17 15:02:00,94.433,94.443,94.418,94.42,274800003.0
2006-11-17 15:03:00,94.422,94.444,94.418,94.418,171599996.0
2006-11-17 15:04:00,94.442,94.457,94.426,94.444,183399999.0
2006-11-17 15:05:00,94.464,94.47,94.436,94.454,242700004.0
2006-11-17 15:06:00,94.442,94.465,94.439,94.465,164800000.0
2006-11-17 15:07:00,94.465,94.468,94.439,94.451,191099998.0
2006-11-17 15:08:00,94.463,94.467,94.446,94.446,195799998.0
2006-11-17 15:09:00,94.451,94.472,94.446,94.455,404099997.0
2006-11-17 15:10:00,94.446,94.457,94.429,94.445,303199999.0
2006-11-17 15:11:00,94.419,94.432,94.407,94.429,229500000.0
2006-11-17 15:12:00,94.437,94.437,94.409,94.424,202299999.0
2006-11-17 15:13:00,94.4,94.422,94.381,94.41,308499996.0
2006-11-17 15:14:00,94.407,94.407,94.372,94.372,278900000.0
2006-11-17 15:15:00,94.385,94.407,94.372,94.388,268100001.0
2006-11-17 15:16:00,94.375,94.434,94.375,94.432,341599997.0
2006-11-17 15:17:00,94.437,94.443,94.42,94.425,346199997.0
2006-11-17 15:18:00,94.415,94.415,94.388,94.394,104700003.0
2006-11-17 15:19:00,94.425,94.426,94.4,94.4,296699998.0
2006-11-17 15:20:00,94.429,94.452,94.416,94.426,219499998.0
2006-11-17 15:21:00,94.442,94.442,94.401,94.412,205100002.0
2006-11-17 15:22:00,94.414,94.462,94.395,94.462,264699998.0
2006-11-17 15:23:00,94.439,94.462,94.439,94.456,366500000.0
2006-11-17 15:24:00,94.444,94.457,94.432,94.445,249199999.0
2006-11-17 15:25:00,94.434,94.449,94.424,94.433,118000000.0
2006-11-17 15:26:00,94.438,94.448,94.403,94.427,257199996.0
2006-11-17 15:27:00,94.453,94.461,94.435,94.438,219599999.0
2006-11-17 15:28:00,94.438,94.44,94.417,94.422,224300002.0
2006-11-17 15:29:00,94.431,94.431,94.404,94.409,182300000.0
2006-11-17 15:30:00,94.425,94.465,94.425,94.435,233399998.0
2006-11-17 15:31:00,94.387,94.41,94.382,94.404,113799999.0
2006-11-17 15:32:00,94.39,94.43,94.38,94.403,329800004.0
2006-11-17 15:33:00,94.427,94.427,94.404,94.405,156600002.0
2006-11-17 15:34:00,94.423,94.441,94.395,94.433,291900001.0
2006-11-17 15:35:00,94.428,94.45,94.426,94.446,208800002.0
2006-11-17 15:36:00,94.44,94.458,94.438,94.44,286499993.0
2006-11-17 15:37:00,94.457,94.466,94.438,94.445,249200001.0
2006-11-17 15:38:00,94.435,94.455,94.416,94.441,233700000.0
2006-11-17 15:39:00,94.42,94.435,94.391,94.406,150900000.0
2006-11-17 15:40:00,94.391,94.418,94.389,94.418,141000002.0
2006-11-17 15:41:00,94.437,94.45,94.416,94.432,216000001.0
2006-11-17 15:42:00,94.448,94.477,94.446,94.458,147700000.0
2006-11-17 15:43:00,94.438,94.46,94.43,94.455,332499999.0
2006-11-17 15:44:00,94.431,94.476,94.423,94.476,188300002.0
2006-11-17 15:45:00,94.473,94.505,94.47,94.499,219099998.0
2006-11-17 15:46:00,94.477,94.493,94.468,94.48,72600000.0
2006-11-17 15:47:00,94.493,94.506,94.477,94.479,335199999.0
2006-11-17 15:48:00,94.486,94.513,94.486,94.505,299300004.0
2006-11-17 15:49:00,94.499,94.499,94.475,94.475,185099998.0
2006-11-17 15:50:00,94.481,94.485,94.46,94.466,171800002.0
2006-11-17 15:51:00,94.479,94.509,94.476,94.505,367100003.0
2006-11-17 15:52:00,94.509,94.509,94.465,94.469,319799998.0
2006-11-17 15:53:00,94.482,94.483,94.456,94.483,174199999.0
2006-11-17 15:54:00,94.457,94.478,94.433,94.459,140000000.0
2006-11-17 15:55:00,94.48,94.48,94.461,94.469,65700000.0
2006-11-17 15:56:00,94.49,94.493,94.444,94.451,298600004.0
2006-11-17 15:57:00,94.453,94.471,94.441,94.455,407800001.0
2006-11-17 15:58:00,94.466,94.474,94.435,94.435,184499997.0
2006-11-17 15:59:00,94.45,94.46,94.42,94.429,262599999.0
2006-11-17 16:00:00,94.424,94.464,94.424,94.449,200300001.0
2006-11-17 16:01:00,94.454,94.464,94.44,94.46,179400000.0
2006-11-17 16:02:00,94.469,94.486,94.451,94.455,299300003.0
2006-11-17 16:03:00,94.471,94.483,94.452,94.473,210900000.0
2006-11-17 16:04:00,94.483,94.49,94.457,94.46,352499996.0
2006-11-17 16:05:00,94.478,94.485,94.459,94.465,162099999.0
2006-11-17 16:06:00,94.483,94.497,94.46,94.484,109500000.0
2006-11-17 16:07:00,94.483,94.508,94.483,94.503,102199999.0
2006-11-17 16:08:00,94.49,94.503,94.473,94.485,169499999.0
2006-11-17 16:09:00,94.475,94.475,94.453,94.453,120399998.0
2006-11-17 16:10:00,94.447,94.474,94.437,94.437,274699998.0
2006-11-17 16:11:00,94.451,94.475,94.451,94.475,45200000.0
2006-11-17 16:12:00,94.465,94.465,94.408,94.412,172600002.0
2006-11-17 16:13:00,94.412,94.434,94.37,94.41,324799998.0
2006-11-17 16:14:00,94.431,94.442,94.409,94.424,137600000.0
2006-11-17 16:15:00,94.444,94.45,94.419,94.419,260999993.0
2006-11-17 16:16:00,94.442,94.443,94.415,94.415,186600001.0
2006-11-17 16:17:00,94.417,94.442,94.396,94.424,159499998.0
2006-11-17 16:18:00,94.437,94.461,94.437,94.46,214199999.0
2006-11-17 16:19:00,94.458,94.47,94.449,94.47,172299998.0
2006-11-17 16:20:00,94.461,94.483,94.46,94.468,226199998.0
2006-11-17 16:21:00,94.463,94.479,94.454,94.463,269599994.0
2006-11-17 16:22:00,94.467,94.467,94.434,94.441,146899999.0
2006-11-17 16:23:00,94.44,94.46,94.417,94.433,267899999.0
2006-11-17 16:24:00,94.461,94.464,94.438,94.444,275200001.0
2006-11-17 16:25:00,94.462,94.483,94.45,94.464,159800001.0
2006-11-17 16:26:00,94.458,94.502,94.458,94.502,99999999.0
2006-11-17 16:27:00,94.508,94.508,94.473,94.473,376899998.0
2006-11-17 16:28:00,94.476,94.496,94.476,94.49,112399996.0
2006-11-17 16:29:00,94.465,94.495,94.465,94.488,287199999.0
2006-11-17 16:30:00,94.482,94.5,94.476,94.482,159499996.0
2006-11-17 16:31:00,94.478,94.497,94.466,94.497,348100003.0
2006-11-17 16:32:00,94.478,94.493,94.472,94.492,112699997.0
2006-11-17 16:33:00,94.482,94.512,94.481,94.493,136800001.0
2006-11-17 16:34:00,94.522,94.525,94.471,94.471,209699999.0
2006-11-17 16:35:00,94.473,94.5,94.472,94.482,312699997.0
2006-11-17 16:36:00,94.496,94.505,94.476,94.48,331300000.0
2006-11-17 16:37:00,94.489,94.499,94.468,94.477,230599998.0
2006-11-17 16:38:00,94.476,94.502,94.476,94.497,172599999.0
2006-11-17 16:39:00,94.492,94.507,94.476,94.493,169200000.0
2006-11-17 16:40:00,94.497,94.512,94.481,94.501,249000004.0
2006-11-17 16:41:00,94.501,94.516,94.494,94.516,228399998.0
2006-11-17 16:42:00,94.498,94.537,94.498,94.525,400399998.0
2006-11-17 16:43:00,94.506,94.53,94.491,94.501,354600000.0
2006-11-17 16:44:00,94.521,94.527,94.487,94.506,131399999.0
2006-11-17 16:45:00,94.537,94.547,94.51,94.51,252699999.0
2006-11-17 16:46:00,94.501,94.522,94.497,94.515,176699998.0
2006-11-17 16:47:00,94.526,94.539,94.505,94.523,179399998.0
2006-11-17 16:48:00,94.511,94.539,94.502,94.528,237200000.0
2006-11-17 16:49:00,94.495,94.535,94.495,94.528,195100000.0
2006-11-17 16:50:00,94.552,94.552,94.523,94.545,242400002.0
2006-11-17 16:51:00,94.535,94.564,94.522,94.545,249599999.0
2006-11-17 16:52:00,94.547,94.566,94.529,94.532,239100000.0
2006-11-17 16:53:00,94.537,94.559,94.53,94.545,310299997.0
2006-11-17 16:54:00,94.537,94.558,94.533,94.554,250699997.0
2006-11-17 16:55:00,94.553,94.565,94.533,94.533,279299998.0
2006-11-17 16:56:00,94.547,94.547,94.515,94.529,131200002.0
2006-11-17 16:57:00,94.545,94.549,94.529,94.532,328099998.0
2006-11-17 16:58:00,94.557,94.559,94.531,94.559,273099998.0
2006-11-17 16:59:00,94.545,94.569,94.544,94.552,212999998.0
2006-11-17 17:00:00,94.553,94.553,94.52,94.52,122300000.0
2006-11-17 17:01:00,94.52,94.548,94.506,94.538,255999996.0
2006-11-17 17:02:00,94.534,94.559,94.534,94.551,206300001.0
2006-11-17 17:03:00,94.538,94.557,94.52,94.55,199700001.0
2006-11-17 17:04:00,94.549,94.558,94.537,94.537,175200002.0
2006-11-17 17:05:00,94.562,94.572,94.529,94.529,235700001.0
2006-11-17 17:06:00,94.533,94.551,94.519,94.521,207699999.0
2006-11-17 17:07:00,94.537,94.544,94.514,94.514,108199999.0
2006-11-17 17:08:00,94.533,94.571,94.519,94.562,283800002.0
2006-11-17 17:09:00,94.55,94.569,94.542,94.564,137399999.0
2006-11-17 17:10:00,94.535,94.555,94.535,94.552,263000004.0
2006-11-17 17:11:00,94.546,94.558,94.523,94.539,316900001.0
2006-11-17 17:12:00,94.569,94.582,94.552,94.574,322999999.0
2006-11-17 17:13:00,94.585,94.585,94.544,94.565,274300000.0
2006-11-17 17:14:00,94.565,94.598,94.564,94.583,310800003.0
2006-11-17 17:15:00,94.575,94.592,94.56,94.568,188400002.0
2006-11-17 17:16:00,94.589,94.597,94.568,94.584,151900000.0
2006-11-17 17:17:00,94.601,94.601,94.563,94.563,347299998.0
2006-11-17 17:18:00,94.559,94.559,94.521,94.528,155100001.0
2006-11-17 17:19:00,94.534,94.546,94.508,94.525,323099998.0
2006-11-17 17:20:00,94.535,94.55,94.517,94.532,358599996.0
2006-11-17 17:21:00,94.531,94.544,94.52,94.526,193199999.0
2006-11-17 17:22:00,94.55,94.565,94.529,94.544,185499998.0
2006-11-17 17:23:00,94.512,94.533,94.498,94.53,168900001.0
2006-11-17 17:24:00,94.517,94.54,94.513,94.515,217699997.0
2006-11-17 17:25:00,94.521,94.527,94.502,94.506,181799999.0
2006-11-17 17:26:00,94.526,94.526,94.494,94.494,221200003.0
2006-11-17 17:27:00,94.509,94.523,94.497,94.497,228700000.0
2006-11-17 17:28:00,94.507,94.523,94.496,94.514,189700001.0
2006-11-17 17:29:00,94.499,94.546,94.487,94.546,227700002.0
2006-11-17 17:30:00,94.544,94.572,94.531,94.551,356800003.0
2006-11-17 17:31:00,94.541,94.574,94.541,94.567,221699998.0
2006-11-17 17:32:00,94.543,94.565,94.516,94.526,418099995.0
2006-11-17 17:33:00,94.529,94.566,94.514,94.566,275300005.0
2006-11-17 17:34:00,94.552,94.574,94.542,94.554,255899996.0
2006-11-17 17:35:00,94.55,94.564,94.526,94.539,161200001.0
2006-11-17 17:36:00,94.528,94.544,94.516,94.519,255500000.0
2006-11-17 17:37:00,94.531,94.552,94.522,94.542,234900001.0
2006-11-17 17:38:00,94.53,94.55,94.522,94.55,128400001.0
2006-11-17 17:39:00,94.544,94.571,94.529,94.571,143199996.0
2006-11-17 17:40:00,94.558,94.558,94.52,94.536,228400002.0
2006-11-17 17:41:00,94.542,94.566,94.528,94.536,180800002.0
2006-11-17 17:42:00,94.539,94.564,94.536,94.558,191799999.0
2006-11-17 17:43:00,94.543,94.573,94.524,94.57,415899999.0
2006-11-17 17:44:00,94.546,94.562,94.53,94.55,229899996.0
2006-11-17 17:45:00,94.54,94.558,94.533,94.555,394899997.0
2006-11-17 17:46:00,94.562,94.562,94.525,94.539,170399997.0
2006-11-17 17:47:00,94.542,94.576,94.532,94.561,355000001.0
2006-11-17 17:48:00,94.558,94.59,94.547,94.561,175299996.0
2006-11-17 17:49:00,94.552,94.585,94.546,94.563,270799999.0
2006-11-17 17:50:00,94.55,94.578,94.544,94.578,326799998.0
2006-11-17 17:51:00,94.555,94.587,94.553,94.586,222099998.0
2006-11-17 17:52:00,94.586,94.587,94.561,94.568,191299997.0
2006-11-17 17:53:00,94.595,94.599,94.569,94.597,319500003.0
2006-11-17 17:54:00,94.565,94.582,94.544,94.57,185999998.0
2006-11-17 17:55:00,94.572,94.572,94.536,94.54,207700001.0
2006-11-17 17:56:00,94.553,94.578,94.547,94.568,234100000.0
2006-11-17 17:57:00,94.556,94.57,94.536,94.537,262600002.0
2006-11-17 17:58:00,94.544,94.573,94.544,94.56,187499997.0
2006-11-17 17:59:00,94.549,94.563,94.534,94.543,202999996.0
2006-11-17 18:00:00,94.564,94.58,94.549,94.56,291499992.0
2006-11-17 18:01:00,94.578,94.586,94.549,94.554,1971499990.0
2006-11-17 18:02:00,94.56,94.57,94.56,94.57,1750699986.0
2006-11-17 18:04:00,94.56,94.56,94.56,94.56,1750699986.0
2006-11-17 18:05:00,94.57,94.57,94.57,94.57,1750699986.0
2006-11-17 18:06:00,94.56,94.56,94.56,94.56,1750699986.0
2006-11-17 18:07:00,94.58,94.58,94.58,94.58,1750699986.0
2006-11-17 18:08:00,94.59,94.6,94.58,94.58,1750699986.0
2006-11-17 18:09:00,94.575,94.587,94.551,94.56,1750699986.0
2006-11-17 18:10:00,94.566,94.592,94.557,94.57,1852000004.0
2006-11-17 18:11:00,94.545,94.585,94.545,94.582,998000000.0
2006-11-17 18:12:00,94.575,94.587,94.557,94.573,1272499997.0
2006-11-17 18:13:00,94.554,94.577,94.538,94.556,2024899998.0
2006-11-17 18:14:00,94.59,94.59,94.57,94.58,1244300005.0
2006-11-17 18:15:00,94.59,94.59,94.58,94.58,1244300005.0
2006-11-17 18:16:00,94.57,94.58,94.57,94.57,1244300005.0
2006-11-17 18:17:00,94.56,94.592,94.56,94.579,1244300005.0
2006-11-17 18:18:00,94.564,94.59,94.563,94.582,1044099999.0
2006-11-17 18:19:00,94.575,94.6,94.569,94.598,1916900003.0
2006-11-17 18:20:00,94.597,94.612,94.572,94.587,1772599997.0
2006-11-17 18:21:00,94.591,94.613,94.545,94.59,1999200003.0
2006-11-17 18:22:00,94.596,94.603,94.569,94.591,1278600001.0
2006-11-17 18:23:00,94.57,94.57,94.56,94.56,2117000004.0
2006-11-17 18:24:00,94.575,94.6,94.564,94.591,2117000004.0
2006-11-17 18:25:00,94.598,94.606,94.56,94.567,1891399988.0
2006-11-17 18:26:00,94.579,94.579,94.539,94.543,1970399998.0
2006-11-17 18:27:00,94.552,94.572,94.537,94.552,1235600003.0
2006-11-17 18:28:00,94.554,94.572,94.54,94.564,1614200003.0
2006-11-17 18:29:00,94.548,94.569,94.527,94.568,1198799991.0
2006-11-17 18:30:00,94.554,94.566,94.536,94.56,1003099990.0
2006-11-17 18:31:00,94.545,94.573,94.545,94.56,1553499997.0
2006-11-17 18:32:00,94.561,94.579,94.549,94.567,1996400007.0
2006-11-17 18:33:00,94.53,94.53,94.51,94.53,2088699992.0
2006-11-17 18:34:00,94.565,94.593,94.552,94.566,2088699992.0
2006-11-17 18:35:00,94.547,94.565,94.523,94.547,1596700005.0
2006-11-17 18:36:00,94.563,94.576,94.545,94.545,926399994.0
2006-11-17 18:37:00,94.554,94.577,94.54,94.565,1088800003.0
2006-11-17 18:38:00,94.562,94.567,94.526,94.544,914500000.0
2006-11-17 18:39:00,94.547,94.566,94.53,94.535,1124400005.0
2006-11-17 18:40:00,94.544,94.568,94.535,94.56,1733599998.0
2006-11-17 18:41:00,94.562,94.575,94.536,94.553,835099999.0
2006-11-17 18:42:00,94.578,94.593,94.563,94.564,1300000001.0
2006-11-17 18:43:00,94.583,94.587,94.564,94.565,496799994.0
2006-11-17 18:44:00,94.555,94.576,94.536,94.553,871099994.0
2006-11-17 18:45:00,94.55,94.558,94.521,94.536,765300005.0
2006-11-17 18:46:00,94.561,94.568,94.535,94.547,829399998.0
2006-11-17 18:47:00,94.558,94.565,94.537,94.55,347999998.0
2006-11-17 18:48:00,94.548,94.565,94.533,94.537,808899995.0
2006-11-17 18:49:00,94.548,94.56,94.536,94.54,745400006.0
2006-11-17 18:50:00,94.551,94.558,94.523,94.538,887199996.0
2006-11-17 18:51:00,94.545,94.565,94.539,94.544,1254900001.0
2006-11-17 18:52:00,94.567,94.575,94.536,94.536,1275500003.0
2006-11-17 18:53:00,94.558,94.572,94.533,94.568,1577199990.0
2006-11-17 18:54:00,94.543,94.565,94.535,94.552,1482999995.0
2006-11-17 18:55:00,94.53,94.553,94.52,94.549,1549099994.0
2006-11-17 18:56:00,94.537,94.57,94.532,94.564,211699998.0
2006-11-17 18:57:00,94.574,94.577,94.548,94.548,734399999.0
2006-11-17 18:58:00,94.554,94.571,94.538,94.568,907899998.0
2006-11-17 18:59:00,94.558,94.585,94.555,94.58,1343599999.0
2006-11-17 19:00:00,94.58,94.58,94.546,94.546,261900000.0
2006-11-17 19:01:00,94.561,94.565,94.524,94.537,412600002.0
2006-11-17 19:02:00,94.545,94.566,94.545,94.564,260700003.0
2006-11-17 19:03:00,94.552,94.57,94.55,94.55,483900001.0
2006-11-17 19:04:00,94.562,94.565,94.54,94.542,518800000.0
2006-11-17 19:05:00,94.565,94.571,94.55,94.551,523699997.0
2006-11-17 19:06:00,94.56,94.578,94.538,94.54,1080400005.0
2006-11-17 19:07:00,94.553,94.581,94.552,94.57,1336199996.0
2006-11-17 19:08:00,94.55,94.589,94.55,94.56,1707299995.0
2006-11-17 19:09:00,94.57,94.605,94.57,94.605,825900002.0
2006-11-17 19:10:00,94.617,94.619,94.6,94.607,258699998.0
2006-11-17 19:11:00,94.604,94.617,94.583,94.583,554099998.0
2006-11-17 19:12:00,94.585,94.618,94.585,94.615,289699996.0
2006-11-17 19:13:00,94.598,94.598,94.559,94.559,278299996.0
2006-11-17 19:14:00,94.574,94.587,94.551,94.572,363099999.0
2006-11-17 19:15:00,94.572,94.587,94.563,94.574,1115100001.0
2006-11-17 19:16:00,94.565,94.572,94.549,94.56,646399996.0
2006-11-17 19:17:00,94.569,94.573,94.539,94.555,803099989.0
2006-11-17 19:18:00,94.563,94.583,94.527,94.527,921500002.0
2006-11-17 19:19:00,94.575,94.595,94.552,94.568,1356499998.0
2006-11-17 19:20:00,94.584,94.584,94.539,94.573,762999999.0
2006-11-17 19:21:00,94.547,94.563,94.526,94.54,1019099995.0
2006-11-17 19:22:00,94.533,94.561,94.533,94.559,284299996.0
2006-11-17 19:23:00,94.556,94.568,94.539,94.543,1746699995.0
2006-11-17 19:24:00,94.54,94.565,94.539,94.565,711699997.0
2006-11-17 19:25:00,94.541,94.564,94.53,94.546,1032800003.0
2006-11-17 19:26:00,94.536,94.563,94.52,94.54,1852700001.0
2006-11-17 19:27:00,94.545,94.545,94.51,94.523,1371399997.0
2006-11-17 19:28:00,94.522,94.532,94.497,94.516,1188199986.0
2006-11-17 19:29:00,94.505,94.523,94.474,94.517,401699998.0
2006-11-17 19:30:00,94.523,94.538,94.506,94.537,1141899991.0
2006-11-17 19:31:00,94.509,94.534,94.502,94.53,724399996.0
2006-11-17 19:32:00,94.514,94.527,94.495,94.523,961499999.0
2006-11-17 19:33:00,94.507,94.526,94.496,94.52,914799997.0
2006-11-17 19:34:00,94.521,94.529,94.5,94.503,1224299997.0
2006-11-17 19:35:00,94.495,94.519,94.47,94.519,983000004.0
2006-11-17 19:36:00,94.524,94.538,94.499,94.509,770700005.0
2006-11-17 19:37:00,94.524,94.538,94.518,94.535,167600000.0
2006-11-17 19:38:00,94.528,94.528,94.493,94.509,905499990.0
2006-11-17 19:39:00,94.515,94.548,94.509,94.51,670599999.0
2006-11-17 19:40:00,94.505,94.537,94.505,94.515,756099999.0
2006-11-17 19:41:00,94.536,94.547,94.522,94.529,990999996.0
2006-11-17 19:42:00,94.535,94.548,94.516,94.534,927500000.0
2006-11-17 19:43:00,94.527,94.554,94.519,94.554,463599996.0
2006-11-17 19:44:00,94.552,94.557,94.519,94.519,773800001.0
2006-11-17 19:45:00,94.523,94.538,94.505,94.525,417299995.0
2006-11-17 19:46:00,94.532,94.536,94.506,94.506,602600007.0
2006-11-17 19:47:00,94.523,94.535,94.496,94.52,392999998.0
2006-11-17 19:48:00,94.527,94.531,94.5,94.515,925499997.0
2006-11-17 19:49:00,94.516,94.543,94.514,94.536,667800002.0
2006-11-17 19:50:00,94.535,94.541,94.517,94.518,443499996.0
2006-11-17 19:51:00,94.536,94.536,94.501,94.503,660099994.0
2006-11-17 19:52:00,94.514,94.525,94.494,94.494,275199998.0
2006-11-17 19:53:00,94.511,94.522,94.486,94.498,905399995.0
2006-11-17 19:54:00,94.498,94.513,94.486,94.51,721700000.0
2006-11-17 19:55:00,94.513,94.514,94.49,94.491,304699999.0
2006-11-17 19:56:00,94.514,94.528,94.493,94.5,553399996.0
2006-11-17 19:57:00,94.517,94.537,94.491,94.522,647800010.0
2006-11-17 19:58:00,94.538,94.548,94.523,94.531,1035399998.0
2006-11-17 19:59:00,94.54,94.542,94.519,94.526,783999995.0
2006-11-17 20:00:00,94.523,94.542,94.518,94.542,490100003.0
2006-11-17 20:01:00,94.539,94.554,94.519,94.552,439399999.0
2006-11-17 20:02:00,94.543,94.552,94.524,94.53,502500004.0
2006-11-17 20:03:00,94.524,94.554,94.509,94.55,487899996.0
2006-11-17 20:04:00,94.541,94.555,94.525,94.55,582500002.0
2006-11-17 20:05:00,94.542,94.557,94.53,94.54,468800007.0
2006-11-17 20:06:00,94.531,94.555,94.514,94.537,716099997.0
2006-11-17 20:07:00,94.534,94.549,94.517,94.528,581900005.0
2006-11-17 20:08:00,94.544,94.567,94.526,94.551,644300001.0
2006-11-17 20:09:00,94.545,94.56,94.529,94.546,480899996.0
2006-11-17 20:10:00,94.541,94.559,94.535,94.554,612999996.0
2006-11-17 20:11:00,94.535,94.561,94.516,94.555,1450099998.0
2006-11-17 20:12:00,94.521,94.559,94.519,94.538,1464399993.0
2006-11-17 20:13:00,94.531,94.55,94.521,94.54,869999998.0
2006-11-17 20:14:00,94.52,94.539,94.501,94.532,572700001.0
2006-11-17 20:15:00,94.535,94.549,94.511,94.527,1210999993.0
2006-11-17 20:16:00,94.541,94.541,94.497,94.497,1460300003.0
2006-11-17 20:17:00,94.499,94.527,94.499,94.517,237599998.0
2006-11-17 20:18:00,94.52,94.524,94.497,94.497,305499993.0
2006-11-17 20:19:00,94.525,94.541,94.494,94.523,1616700002.0
2006-11-17 20:20:00,94.525,94.541,94.515,94.531,1615600001.0
2006-11-17 20:21:00,94.539,94.549,94.524,94.524,425299997.0
2006-11-17 20:22:00,94.514,94.553,94.514,94.538,1034299997.0
2006-11-17 20:23:00,94.544,94.551,94.524,94.525,1021500010.0
2006-11-17 20:24:00,94.515,94.535,94.495,94.524,505699997.0
2006-11-17 20:25:00,94.518,94.526,94.485,94.485,643899998.0
2006-11-17 20:26:00,94.488,94.514,94.481,94.495,581700001.0
2006-11-17 20:27:00,94.5,94.518,94.48,94.516,908999996.0
2006-11-17 20:28:00,94.512,94.534,94.501,94.525,1999800003.0
2006-11-17 20:30:00,94.535,94.545,94.511,94.524,2092399975.0
2006-11-17 20:31:00,94.521,94.539,94.513,94.533,1680500008.0
2006-11-17 20:32:00,94.55,94.56,94.55,94.56,568699997.0
2006-11-17 20:33:00,94.534,94.542,94.51,94.53,568699997.0
2006-11-17 20:34:00,94.503,94.547,94.503,94.533,287699995.0
2006-11-17 20:35:00,94.516,94.546,94.506,94.53,818499999.0
2006-11-17 20:36:00,94.518,94.543,94.505,94.543,680599998.0
2006-11-17 20:37:00,94.517,94.537,94.507,94.537,599699997.0
2006-11-17 20:38:00,94.523,94.536,94.511,94.527,1152699992.0
2006-11-17 20:39:00,94.524,94.537,94.508,94.515,1158400004.0
2006-11-17 20:40:00,94.517,94.534,94.51,94.53,1531999995.0
2006-11-17 20:41:00,94.503,94.545,94.502,94.545,772799995.0
2006-11-17 20:42:00,94.546,94.551,94.515,94.515,1087999995.0
2006-11-17 20:43:00,94.521,94.546,94.515,94.535,540800002.0
2006-11-17 20:44:00,94.539,94.546,94.51,94.538,1401099998.0
2006-11-17 20:45:00,94.514,94.544,94.51,94.51,911700000.0
2006-11-17 20:46:00,94.513,94.534,94.497,94.528,726199991.0
2006-11-17 20:47:00,94.51,94.543,94.51,94.541,1228500008.0
2006-11-17 20:48:00,94.545,94.562,94.522,94.542,1054900004.0
2006-11-17 20:49:00,94.57,94.576,94.549,94.55,798799998.0
2006-11-17 20:50:00,94.561,94.561,94.519,94.519,959199994.0
2006-11-17 20:51:00,94.526,94.561,94.526,94.561,558199998.0
2006-11-17 20:52:00,94.564,94.569,94.54,94.555,682800000.0
2006-11-17 20:53:00,94.553,94.567,94.531,94.552,1588399989.0
2006-11-17 20:54:00,94.549,94.564,94.53,94.556,314900000.0
2006-11-17 20:55:00,94.557,94.559,94.53,94.543,1233699994.0
2006-11-17 20:56:00,94.524,94.543,94.507,94.527,1003200006.0
2006-11-17 20:57:00,94.521,94.553,94.518,94.531,1368399997.0
2006-11-17 20:58:00,94.59,94.59,94.56,94.58,2106699995.0
2006-11-17 20:59:00,94.543,94.554,94.506,94.525,2106699995.0
2006-11-17 21:00:00,94.58,94.6,94.56,94.56,701200001.0
2006-11-17 21:01:00,94.58,94.59,94.56,94.59,701200001.0
2006-11-17 21:02:00,94.531,94.56,94.531,94.553,701200001.0
2006-11-17 21:03:00,94.529,94.55,94.516,94.543,604899999.0
2006-11-17 21:04:00,94.535,94.543,94.514,94.543,422200003.0
2006-11-17 21:05:00,94.537,94.549,94.517,94.534,387999996.0
2006-11-17 21:06:00,94.544,94.552,94.521,94.53,483599994.0
2006-11-17 21:07:00,94.535,94.567,94.529,94.563,538799997.0
2006-11-17 21:08:00,94.529,94.562,94.528,94.557,505300000.0
2006-11-17 21:09:00,94.54,94.573,94.538,94.549,368399999.0
2006-11-17 21:10:00,94.553,94.564,94.542,94.542,374400001.0
2006-11-17 21:11:00,94.536,94.552,94.53,94.545,435699997.0
2006-11-17 21:12:00,94.51,94.544,94.51,94.539,438599998.0
2006-11-17 21:13:00,94.537,94.551,94.525,94.525,1000699991.0
2006-11-17 21:14:00,94.531,94.544,94.513,94.537,1081699997.0
2006-11-17 21:15:00,94.535,94.535,94.502,94.504,1058899992.0
2006-11-17 21:16:00,94.503,94.53,94.502,94.517,746300005.0
2006-11-17 21:17:00,94.53,94.533,94.499,94.515,1283800000.0
2006-11-17 21:18:00,94.513,94.531,94.501,94.525,691000000.0
2006-11-17 21:19:00,94.521,94.534,94.505,94.521,1015600000.0
2006-11-17 21:20:00,94.542,94.542,94.508,94.516,1436799994.0
2006-11-17 21:21:00,94.522,94.537,94.499,94.525,2069299986.0
2006-11-17 21:22:00,94.522,94.531,94.485,94.51,1571700000.0
2006-11-17 21:23:00,94.538,94.538,94.5,94.526,810699997.0
2006-11-17 21:24:00,94.535,94.551,94.516,94.531,690999997.0
2006-11-17 21:25:00,94.539,94.556,94.522,94.535,1321399989.0
2006-11-17 21:26:00,94.541,94.562,94.541,94.555,453299995.0
2006-11-17 21:27:00,94.538,94.557,94.535,94.554,511000005.0
2006-11-17 21:28:00,94.55,94.578,94.539,94.54,410000003.0
2006-11-17 21:29:00,94.563,94.57,94.546,94.56,601799999.0
2006-11-17 21:30:00,94.557,94.562,94.523,94.532,362099999.0
2006-11-17 21:31:00,94.543,94.551,94.524,94.535,280899998.0
2006-11-17 21:32:00,94.549,94.558,94.535,94.545,1480000002.0
2006-11-17 21:33:00,94.538,94.555,94.535,94.552,236800001.0
2006-11-17 21:34:00,94.558,94.559,94.528,94.535,478499997.0
2006-11-17 21:35:00,94.538,94.573,94.524,94.54,401199995.0
2006-11-17 21:36:00,94.548,94.56,94.531,94.542,171200001.0
2006-11-17 21:37:00,94.54,94.571,94.54,94.57,325399999.0
2006-11-17 21:38:00,94.544,94.56,94.532,94.545,510899998.0
2006-11-17 21:39:00,94.544,94.562,94.522,94.551,246000001.0
2006-11-17 21:40:00,94.559,94.562,94.528,94.537,450399992.0
2006-11-17 21:41:00,94.535,94.561,94.522,94.541,340900003.0
2006-11-17 21:42:00,94.545,94.545,94.503,94.503,647699995.0
2006-11-17 21:43:00,94.526,94.545,94.518,94.537,712099991.0
2006-11-17 21:44:00,94.537,94.554,94.511,94.54,1333699994.0
2006-11-17 21:45:00,94.539,94.56,94.528,94.55,971200001.0
2006-11-17 21:46:00,94.555,94.572,94.543,94.543,463500003.0
2006-11-17 21:47:00,94.554,94.574,94.544,94.557,806699999.0
2006-11-17 21:48:00,94.562,94.568,94.542,94.542,310800000.0
2006-11-17 21:49:00,94.554,94.567,94.534,94.553,698899997.0
2006-11-17 21:50:00,94.538,94.558,94.538,94.558,201099999.0
2006-11-17 21:51:00,94.56,94.565,94.536,94.536,359599997.0
2006-11-17 21:52:00,94.531,94.557,94.526,94.551,593400000.0
2006-11-17 21:53:00,94.56,94.567,94.544,94.544,215999998.0
2006-11-17 21:54:00,94.557,94.557,94.533,94.536,218100004.0
2006-11-17 21:55:00,94.553,94.557,94.537,94.545,148699998.0
2006-11-17 21:56:00,94.555,94.563,94.54,94.557,583200003.0
2006-11-17 21:57:00,94.55,94.569,94.544,94.569,134700000.0
2006-11-17 21:58:00,94.565,94.59,94.562,94.59,152299998.0
2006-11-17 21:59:00,94.59,94.6,94.571,94.578,692099997.0
2006-11-17 22:00:00,94.577,94.587,94.534,94.543,640999998.0
2006-11-17 22:01:00,94.542,94.596,94.542,94.589,672600003.0
2006-11-17 22:02:00,94.563,94.589,94.553,94.567,1193599998.0
2006-11-17 22:03:00,94.566,94.586,94.551,94.557,137500000.0
2006-11-17 22:04:00,94.584,94.612,94.56,94.612,624000003.0
2006-11-17 22:05:00,94.6,94.638,94.595,94.638,299299996.0
2006-11-17 22:06:00,94.621,94.637,94.603,94.621,118399998.0
2006-11-17 22:07:00,94.603,94.622,94.603,94.622,105900001.0
2006-11-17 22:08:00,94.611,94.627,94.578,94.595,215099999.0
2006-11-17 22:09:00,94.6,94.617,94.578,94.578,259399997.0
2006-11-17 22:10:00,94.588,94.605,94.568,94.593,260599997.0
2006-11-17 22:11:00,94.605,94.615,94.591,94.595,350000003.0
2006-11-17 22:12:00,94.592,94.609,94.571,94.596,433099996.0
2006-11-17 22:13:00,94.574,94.592,94.556,94.579,512599995.0
2006-11-17 22:14:00,94.561,94.584,94.558,94.584,191499995.0
2006-11-17 22:15:00,94.585,94.59,94.565,94.572,554100004.0
2006-11-17 22:16:00,94.591,94.591,94.565,94.567,373700000.0
2006-11-17 22:17:00,94.591,94.604,94.574,94.601,105399999.0
2006-11-17 22:18:00,94.587,94.607,94.578,94.593,236200000.0
2006-11-17 22:19:00,94.575,94.591,94.562,94.58,262800001.0
2006-11-17 22:20:00,94.585,94.597,94.571,94.584,230600003.0
2006-11-17 22:21:00,94.588,94.593,94.565,94.565,112399999.0
2006-11-17 22:22:00,94.573,94.593,94.565,94.582,262599994.0
2006-11-17 22:23:00,94.564,94.585,94.564,94.585,93200000.0
2006-11-17 22:24:00,94.58,94.58,94.557,94.557,74300000.0
2006-11-17 22:25:00,94.567,94.576,94.554,94.561,210699999.0
2006-11-17 22:26:00,94.561,94.572,94.539,94.559,231600000.0
2006-11-17 22:27:00,94.565,94.575,94.543,94.55,652599995.0
2006-11-17 22:28:00,94.547,94.565,94.542,94.556,294800002.0
2006-11-17 22:29:00,94.565,94.573,94.533,94.533,448800001.0
2006-11-17 22:30:00,94.551,94.569,94.541,94.563,465600003.0
2006-11-17 22:31:00,94.539,94.569,94.536,94.569,166599999.0
2006-11-17 22:32:00,94.572,94.584,94.551,94.551,330499995.0
2006-11-17 22:33:00,94.551,94.578,94.549,94.565,506899998.0
2006-11-17 22:34:00,94.563,94.573,94.544,94.554,658700005.0
2006-11-17 22:35:00,94.561,94.575,94.548,94.564,329600000.0
2006-11-17 22:36:00,94.572,94.583,94.554,94.561,550799999.0
2006-11-17 22:37:00,94.563,94.563,94.536,94.542,239200004.0
2006-11-17 22:38:00,94.563,94.563,94.536,94.536,145700001.0
2006-11-17 22:39:00,94.558,94.572,94.545,94.554,331600002.0
2006-11-17 22:40:00,94.553,94.572,94.539,94.554,193699998.0
2006-11-17 22:41:00,94.542,94.562,94.542,94.562,292800000.0
2006-11-17 22:42:00,94.571,94.573,94.543,94.543,204400002.0
2006-11-17 22:43:00,94.566,94.578,94.546,94.551,680099996.0
2006-11-17 22:44:00,94.558,94.579,94.543,94.56,508899997.0
2006-11-17 22:45:00,94.551,94.574,94.536,94.573,329000001.0
2006-11-17 22:46:00,94.553,94.572,94.54,94.566,525099998.0
2006-11-17 22:47:00,94.551,94.572,94.546,94.572,303999998.0
2006-11-17 22:48:00,94.557,94.578,94.535,94.563,621800002.0
2006-11-17 22:49:00,94.552,94.585,94.552,94.575,549900002.0
2006-11-17 22:50:00,94.581,94.586,94.56,94.563,251299999.0
2006-11-17 22:51:00,94.588,94.594,94.56,94.59,599900003.0
2006-11-17 22:52:00,94.591,94.591,94.571,94.572,113500000.0
2006-11-17 22:53:00,94.596,94.596,94.534,94.559,343199997.0
2006-11-17 22:54:00,94.581,94.592,94.56,94.574,311999999.0
2006-11-17 22:55:00,94.592,94.592,94.565,94.57,309500003.0
2006-11-17 22:56:00,94.587,94.591,94.562,94.562,229500002.0
2006-11-17 22:57:00,94.589,94.593,94.557,94.569,258699996.0
2006-11-17 22:58:00,94.593,94.593,94.568,94.58,124500001.0
2006-11-17 22:59:00,94.582,94.582,94.519,94.528,303000002.0
2006-11-17 23:00:00,94.594,94.606,94.58,94.602,277099998.0
2006-11-17 23:01:00,94.602,94.602,94.578,94.582,142099998.0
2006-11-17 23:02:00,94.601,94.612,94.589,94.61,234499997.0
2006-11-17 23:03:00,94.591,94.605,94.577,94.587,254600002.0
2006-11-17 23:04:00,94.557,94.586,94.557,94.586,82299998.0
2006-11-17 23:05:00,94.572,94.591,94.565,94.578,139000002.0
2006-11-17 23:06:00,94.568,94.57,94.547,94.547,106500000.0
2006-11-17 23:07:00,94.565,94.575,94.546,94.562,172100001.0
2006-11-17 23:08:00,94.544,94.562,94.53,94.545,321000001.0
2006-11-17 23:09:00,94.535,94.55,94.527,94.55,163500002.0
2006-11-17 23:10:00,94.557,94.572,94.551,94.57,204099997.0
2006-11-17 23:11:00,94.567,94.57,94.547,94.55,224000001.0
2006-11-17 23:12:00,94.55,94.565,94.545,94.563,205599995.0
2006-11-17 23:13:00,94.55,94.559,94.523,94.529,158100001.0
2006-11-17 23:14:00,94.567,94.567,94.535,94.535,340999999.0
2006-11-17 23:15:00,94.548,94.574,94.548,94.57,271100002.0
2006-11-17 23:16:00,94.562,94.584,94.545,94.563,229899997.0
2006-11-17 23:17:00,94.561,94.581,94.543,94.568,315699997.0
2006-11-17 23:18:00,94.543,94.557,94.513,94.524,161999998.0
2006-11-17 23:19:00,94.506,94.535,94.506,94.535,115600000.0
2006-11-17 23:20:00,94.529,94.548,94.52,94.544,218199998.0
2006-11-17 23:21:00,94.532,94.555,94.516,94.539,182200001.0
2006-11-17 23:22:00,94.553,94.564,94.534,94.552,160200001.0
2006-11-17 23:23:00,94.563,94.572,94.545,94.545,173800001.0
2006-11-17 23:24:00,94.554,94.57,94.543,94.543,223000001.0
2006-11-17 23:25:00,94.56,94.56,94.542,94.542,45600000.0
2006-11-17 23:26:00,94.54,94.565,94.54,94.565,235400000.0
2006-11-17 23:27:00,94.546,94.567,94.546,94.554,46099998.0
2006-11-17 23:28:00,94.563,94.572,94.54,94.555,192800002.0
2006-11-17 23:29:00,94.566,94.59,94.548,94.573,335300004.0
2006-11-17 23:30:00,94.585,94.598,94.572,94.586,131099999.0
2006-11-17 23:31:00,94.568,94.59,94.568,94.589,245099999.0
2006-11-17 23:32:00,94.592,94.592,94.556,94.571,363399999.0
2006-11-17 23:33:00,94.59,94.598,94.571,94.582,157799998.0
2006-11-17 23:34:00,94.579,94.595,94.561,94.582,298000003.0
2006-11-17 23:35:00,94.572,94.585,94.548,94.575,379500002.0
2006-11-17 23:36:00,94.573,94.6,94.559,94.589,145400001.0
2006-11-17 23:37:00,94.579,94.598,94.572,94.598,189499998.0
2006-11-17 23:38:00,94.587,94.604,94.58,94.595,326600000.0
2006-11-17 23:39:00,94.596,94.605,94.58,94.595,337600002.0
2006-11-17 23:40:00,94.582,94.607,94.576,94.602,236999998.0
2006-11-17 23:41:00,94.587,94.606,94.581,94.598,242900001.0
2006-11-17 23:42:00,94.565,94.593,94.55,94.565,173999999.0
2006-11-17 23:43:00,94.582,94.586,94.559,94.572,217599999.0
2006-11-17 23:44:00,94.578,94.585,94.544,94.565,290300000.0
2006-11-17 23:45:00,94.556,94.585,94.552,94.585,170699997.0
2006-11-17 23:46:00,94.56,94.581,94.559,94.578,206699999.0
2006-11-17 23:47:00,94.559,94.585,94.559,94.585,79100001.0
2006-11-17 23:48:00,94.588,94.597,94.575,94.581,157200000.0
2006-11-17 23:49:00,94.599,94.603,94.579,94.603,159699997.0
2006-11-17 23:50:00,94.582,94.61,94.582,94.61,272200002.0
2006-11-17 23:51:00,94.602,94.648,94.598,94.627,207100000.0
2006-11-17 23:52:00,94.638,94.655,94.616,94.64,334500000.0
2006-11-17 23:53:00,94.616,94.637,94.616,94.637,224500001.0
2006-11-17 23:54:00,94.617,94.632,94.601,94.628,269099998.0
2006-11-17 23:55:00,94.623,94.635,94.596,94.626,190599998.0
2006-11-17 23:56:00,94.629,94.637,94.61,94.617,227800001.0
2006-11-17 23:57:00,94.6,94.631,94.598,94.63,174000000.0
2006-11-17 23:58:00,94.616,94.636,94.533,94.533,221500000.0
2006-11-17 23:59:00,94.593,94.636,94.589,94.594,347999999.0
2006-11-20 00:00:00,94.681,94.733,94.638,94.697,305299998.0
2006-11-20 00:01:00,94.729,94.729,94.682,94.682,194999998.0
2006-11-20 00:02:00,94.59,94.645,94.59,94.614,82400001.0
2006-11-20 00:03:00,94.702,94.717,94.688,94.704,215500001.0
2006-11-20 00:04:00,94.701,94.721,94.686,94.707,237499999.0
2006-11-20 00:05:00,94.728,94.762,94.713,94.746,196699997.0
2006-11-20 00:06:00,94.748,94.765,94.739,94.763,273599996.0
2006-11-20 00:07:00,94.739,94.758,94.737,94.757,210400000.0
2006-11-20 00:08:00,94.751,94.751,94.728,94.728,69200001.0
2006-11-20 00:09:00,94.74,94.748,94.692,94.692,175299997.0
2006-11-20 00:10:00,94.723,94.736,94.711,94.726,233299997.0
2006-11-20 00:11:00,94.723,94.723,94.697,94.705,113600001.0
2006-11-20 00:12:00,94.71,94.727,94.676,94.694,159800001.0
2006-11-20 00:13:00,94.696,94.712,94.684,94.694,189999999.0
2006-11-20 00:14:00,94.716,94.716,94.682,94.696,199499998.0
2006-11-20 00:15:00,94.693,94.716,94.693,94.712,228499997.0
2006-11-20 00:16:00,94.715,94.722,94.7,94.706,201999999.0
2006-11-20 00:17:00,94.714,94.723,94.694,94.708,122799999.0
2006-11-20 00:18:00,94.702,94.712,94.678,94.692,140599997.0
2006-11-20 00:19:00,94.709,94.726,94.696,94.726,143800002.0
2006-11-20 00:20:00,94.694,94.737,94.687,94.716,254299997.0
2006-11-20 00:21:00,94.704,94.722,94.695,94.713,103299998.0
2006-11-20 00:22:00,94.699,94.716,94.688,94.688,127399996.0
2006-11-20 00:23:00,94.714,94.716,94.694,94.694,128699999.0
2006-11-20 00:24:00,94.71,94.71,94.673,94.679,147799998.0
2006-11-20 00:25:00,94.715,94.717,94.695,94.705,136699998.0
2006-11-20 00:26:00,94.694,94.707,94.677,94.693,192599993.0
2006-11-20 00:27:00,94.682,94.7,94.68,94.695,310100003.0
2006-11-20 00:28:00,94.679,94.679,94.644,94.644,197700001.0
2006-11-20 00:29:00,94.641,94.653,94.622,94.648,349099999.0
2006-11-20 00:30:00,94.637,94.655,94.624,94.642,125000000.0
2006-11-20 00:31:00,94.657,94.671,94.645,94.669,232800001.0
2006-11-20 00:32:00,94.678,94.692,94.66,94.666,153299998.0
2006-11-20 00:33:00,94.681,94.699,94.671,94.699,171000001.0
2006-11-20 00:34:00,94.681,94.7,94.653,94.68,172599997.0
2006-11-20 00:35:00,94.69,94.7,94.669,94.686,340499996.0
2006-11-20 00:36:00,94.698,94.698,94.66,94.679,288300000.0
2006-11-20 00:37:00,94.663,94.681,94.655,94.667,305999998.0
2006-11-20 00:38:00,94.665,94.671,94.646,94.65,125499999.0
2006-11-20 00:39:00,94.668,94.678,94.652,94.656,182899997.0
2006-11-20 00:40:00,94.677,94.677,94.639,94.643,245000000.0
2006-11-20 00:41:00,94.657,94.677,94.645,94.664,194599998.0
2006-11-20 00:42:00,94.677,94.687,94.658,94.667,198899999.0
2006-11-20 00:43:00,94.664,94.69,94.664,94.69,45600001.0
2006-11-20 00:44:00,94.645,94.671,94.634,94.654,303499995.0
2006-11-20 00:45:00,94.67,94.692,94.664,94.685,158500000.0
2006-11-20 00:46:00,94.677,94.701,94.677,94.698,238700000.0
2006-11-20 00:47:00,94.686,94.696,94.665,94.682,370999993.0
2006-11-20 00:48:00,94.682,94.693,94.667,94.667,212500001.0
2006-11-20 00:49:00,94.676,94.697,94.664,94.684,175700001.0
2006-11-20 00:50:00,94.672,94.688,94.666,94.688,76100000.0
2006-11-20 00:51:00,94.683,94.699,94.662,94.686,344499997.0
2006-11-20 00:52:00,94.7,94.7,94.673,94.679,218299998.0
2006-11-20 00:53:00,94.697,94.697,94.675,94.685,195300002.0
2006-11-20 00:54:00,94.695,94.695,94.66,94.663,212900000.0
2006-11-20 00:55:00,94.685,94.701,94.67,94.691,238999999.0
2006-11-20 00:56:00,94.674,94.715,94.674,94.701,260600000.0
2006-11-20 00:57:00,94.702,94.708,94.686,94.696,189000003.0
2006-11-20 00:58:00,94.705,94.705,94.654,94.654,150399998.0
2006-11-20 00:59:00,94.673,94.693,94.664,94.69,157499998.0
2006-11-20 01:00:00,94.68,94.694,94.662,94.67,213199996.0
2006-11-20 01:01:00,94.688,94.712,94.668,94.687,307099997.0
2006-11-20 01:02:00,94.705,94.726,94.693,94.721,198299996.0
2006-11-20 01:03:00,94.711,94.718,94.697,94.704,165200000.0
2006-11-20 01:04:00,94.703,94.719,94.692,94.705,169200001.0
2006-11-20 01:05:00,94.712,94.729,94.698,94.729,115900001.0
2006-11-20 01:06:00,94.723,94.732,94.705,94.716,214199998.0
2006-11-20 01:07:00,94.712,94.73,94.7,94.718,140400000.0
2006-11-20 01:08:00,94.727,94.728,94.708,94.716,192799998.0
2006-11-20 01:09:00,94.71,94.73,94.706,94.73,175699995.0
2006-11-20 01:10:00,94.725,94.725,94.704,94.704,106100001.0
2006-11-20 01:11:00,94.732,94.734,94.707,94.715,320300000.0
2006-11-20 01:12:00,94.704,94.723,94.693,94.705,280900001.0
2006-11-20 01:13:00,94.722,94.735,94.703,94.72,100400000.0
2006-11-20 01:14:00,94.728,94.73,94.699,94.699,133999996.0
2006-11-20 01:15:00,94.713,94.723,94.708,94.708,125600000.0
2006-11-20 01:16:00,94.722,94.722,94.684,94.684,159999999.0
2006-11-20 01:17:00,94.703,94.711,94.685,94.692,115100000.0
2006-11-20 01:18:00,94.688,94.718,94.683,94.718,143399999.0
2006-11-20 01:19:00,94.698,94.715,94.693,94.707,190300002.0
2006-11-20 01:20:00,94.688,94.72,94.685,94.708,178500002.0
2006-11-20 01:21:00,94.694,94.716,94.678,94.708,237499998.0
2006-11-20 01:22:00,94.694,94.72,94.694,94.72,73099997.0
2006-11-20 01:23:00,94.695,94.718,94.689,94.701,162899999.0
2006-11-20 01:24:00,94.718,94.721,94.694,94.694,161299998.0
2006-11-20 01:25:00,94.715,94.722,94.695,94.705,115799998.0
2006-11-20 01:26:00,94.712,94.727,94.704,94.723,155799998.0
2006-11-20 01:27:00,94.728,94.736,94.709,94.727,147199998.0
2006-11-20 01:28:00,94.707,94.724,94.69,94.692,177799998.0
2006-11-20 01:29:00,94.697,94.705,94.668,94.679,163900000.0
2006-11-20 01:30:00,94.693,94.7,94.677,94.687,222800001.0
2006-11-20 01:31:00,94.685,94.698,94.673,94.685,257899998.0
2006-11-20 01:32:00,94.692,94.692,94.673,94.677,223300000.0
2006-11-20 01:33:00,94.675,94.693,94.675,94.693,50499999.0
2006-11-20 01:34:00,94.689,94.707,94.683,94.698,300099997.0
2006-11-20 01:35:00,94.691,94.702,94.673,94.7,328299994.0
2006-11-20 01:36:00,94.7,94.7,94.671,94.671,194799995.0
2006-11-20 01:37:00,94.7,94.7,94.677,94.688,260199998.0
2006-11-20 01:38:00,94.685,94.693,94.666,94.692,267700003.0
2006-11-20 01:39:00,94.673,94.691,94.672,94.691,222999997.0
2006-11-20 01:40:00,94.682,94.704,94.682,94.695,183299999.0
2006-11-20 01:41:00,94.68,94.706,94.679,94.704,156800000.0
2006-11-20 01:42:00,94.682,94.699,94.666,94.686,164200000.0
2006-11-20 01:43:00,94.686,94.687,94.651,94.651,180900001.0
2006-11-20 01:44:00,94.65,94.672,94.65,94.671,231099999.0
2006-11-20 01:45:00,94.651,94.662,94.641,94.662,140599996.0
2006-11-20 01:46:00,94.65,94.669,94.637,94.66,121700001.0
2006-11-20 01:47:00,94.66,94.667,94.639,94.662,226700003.0
2006-11-20 01:48:00,94.663,94.681,94.643,94.681,236699999.0
2006-11-20 01:49:00,94.66,94.678,94.655,94.675,276600000.0
2006-11-20 01:50:00,94.668,94.68,94.646,94.653,274100000.0
2006-11-20 01:51:00,94.648,94.67,94.642,94.665,238000000.0
2006-11-20 01:52:00,94.653,94.674,94.653,94.673,181099997.0
2006-11-20 01:53:00,94.661,94.682,94.646,94.675,259700001.0
2006-11-20 01:54:00,94.66,94.681,94.652,94.665,232000000.0
2006-11-20 01:55:00,94.663,94.672,94.649,94.672,223600005.0
2006-11-20 01:56:00,94.652,94.686,94.652,94.682,264499996.0
2006-11-20 01:57:00,94.685,94.69,94.664,94.666,202000000.0
2006-11-20 01:58:00,94.664,94.682,94.652,94.665,267599998.0
2006-11-20 01:59:00,94.654,94.686,94.649,94.686,311400001.0
2006-11-20 02:00:00,94.662,94.68,94.658,94.673,198700002.0
2006-11-20 02:01:00,94.682,94.693,94.661,94.673,188300002.0
2006-11-20 02:02:00,94.696,94.697,94.671,94.691,171400002.0
2006-11-20 02:03:00,94.678,94.705,94.672,94.69,225400000.0
2006-11-20 02:04:00,94.698,94.711,94.686,94.695,168299998.0
2006-11-20 02:05:00,94.67,94.695,94.67,94.695,198700001.0
2006-11-20 02:06:00,94.671,94.699,94.664,94.679,236799996.0
2006-11-20 02:07:00,94.683,94.709,94.678,94.7,277299998.0
2006-11-20 02:08:00,94.697,94.706,94.679,94.706,230199999.0
2006-11-20 02:09:00,94.682,94.712,94.674,94.687,344000000.0
2006-11-20 02:10:00,94.69,94.7,94.676,94.682,124800002.0
2006-11-20 02:11:00,94.677,94.712,94.67,94.698,179199998.0
2006-11-20 02:12:00,94.701,94.701,94.679,94.679,189600001.0
2006-11-20 02:13:00,94.685,94.704,94.672,94.675,208300001.0
2006-11-20 02:14:00,94.696,94.702,94.681,94.684,224400002.0
2006-11-20 02:15:00,94.684,94.707,94.676,94.702,388899995.0
2006-11-20 02:16:00,94.679,94.709,94.679,94.701,128600000.0
2006-11-20 02:17:00,94.692,94.707,94.675,94.692,125300001.0
2006-11-20 02:18:00,94.684,94.709,94.681,94.686,274600003.0
2006-11-20 02:19:00,94.684,94.708,94.682,94.708,140599998.0
2006-11-20 02:20:00,94.688,94.715,94.687,94.715,74700000.0
2006-11-20 02:21:00,94.694,94.712,94.686,94.698,168099998.0
2006-11-20 02:22:00,94.693,94.729,94.692,94.729,216500000.0
2006-11-20 02:23:00,94.715,94.727,94.702,94.727,313299998.0
2006-11-20 02:24:00,94.713,94.731,94.705,94.72,174299999.0
2006-11-20 02:25:00,94.727,94.727,94.697,94.707,136299998.0
2006-11-20 02:26:00,94.721,94.73,94.7,94.72,125900002.0
2006-11-20 02:27:00,94.725,94.734,94.706,94.723,353399998.0
2006-11-20 02:28:00,94.711,94.725,94.701,94.722,90700001.0
2006-11-20 02:29:00,94.723,94.728,94.703,94.715,221200002.0
2006-11-20 02:30:00,94.693,94.731,94.693,94.731,159399998.0
2006-11-20 02:31:00,94.725,94.738,94.711,94.725,144299997.0
2006-11-20 02:32:00,94.724,94.724,94.706,94.706,134499999.0
2006-11-20 02:33:00,94.721,94.741,94.716,94.724,101900000.0
2006-11-20 02:34:00,94.726,94.74,94.701,94.715,205099999.0
2006-11-20 02:35:00,94.7,94.734,94.7,94.725,302699996.0
2006-11-20 02:36:00,94.712,94.735,94.712,94.732,193999999.0
2006-11-20 02:37:00,94.729,94.731,94.695,94.727,262199998.0
2006-11-20 02:38:00,94.723,94.738,94.718,94.722,229399997.0
2006-11-20 02:39:00,94.723,94.73,94.704,94.717,177899999.0
2006-11-20 02:40:00,94.71,94.73,94.703,94.73,234999992.0
2006-11-20 02:41:00,94.728,94.728,94.699,94.715,367699993.0
2006-11-20 02:42:00,94.725,94.73,94.704,94.716,413300000.0
2006-11-20 02:43:00,94.699,94.726,94.693,94.713,110599998.0
2006-11-20 02:44:00,94.704,94.727,94.704,94.711,229500000.0
2006-11-20 02:45:00,94.701,94.727,94.701,94.727,205700004.0
2006-11-20 02:46:00,94.716,94.728,94.702,94.72,200400001.0
2006-11-20 02:47:00,94.708,94.724,94.687,94.709,156699999.0
2006-11-20 02:48:00,94.732,94.739,94.708,94.715,231300003.0
2006-11-20 02:49:00,94.731,94.731,94.712,94.713,25400000.0
2006-11-20 02:50:00,94.724,94.737,94.712,94.726,149900001.0
2006-11-20 02:51:00,94.712,94.732,94.705,94.723,216099999.0
2006-11-20 02:52:00,94.725,94.744,94.711,94.725,232900000.0
2006-11-20 02:53:00,94.741,94.75,94.721,94.735,249699997.0
2006-11-20 02:54:00,94.729,94.773,94.729,94.773,179299998.0
2006-11-20 02:55:00,94.754,94.78,94.743,94.766,343000002.0
2006-11-20 02:56:00,94.744,94.757,94.724,94.738,410800005.0
2006-11-20 02:57:00,94.735,94.743,94.717,94.727,230099996.0
2006-11-20 02:58:00,94.712,94.734,94.7,94.731,227499997.0
2006-11-20 02:59:00,94.74,94.751,94.726,94.728,416899996.0
2006-11-20 03:00:00,94.742,94.748,94.71,94.734,298499997.0
2006-11-20 03:01:00,94.727,94.743,94.713,94.743,238400001.0
2006-11-20 03:02:00,94.737,94.741,94.715,94.718,430299995.0
2006-11-20 03:03:00,94.736,94.749,94.72,94.732,143099998.0
2006-11-20 03:04:00,94.733,94.744,94.717,94.727,226499997.0
2006-11-20 03:05:00,94.721,94.75,94.711,94.735,273500000.0
2006-11-20 03:06:00,94.724,94.745,94.722,94.722,131500001.0
2006-11-20 03:07:00,94.718,94.741,94.713,94.72,157200000.0
2006-11-20 03:08:00,94.723,94.746,94.71,94.733,297099998.0
2006-11-20 03:09:00,94.735,94.743,94.722,94.723,153900000.0
2006-11-20 03:10:00,94.724,94.729,94.693,94.699,197699999.0
2006-11-20 03:11:00,94.7,94.713,94.685,94.708,219599999.0
2006-11-20 03:12:00,94.702,94.713,94.685,94.686,157900002.0
2006-11-20 03:13:00,94.681,94.712,94.678,94.711,323700001.0
2006-11-20 03:14:00,94.699,94.719,94.695,94.718,215399999.0
2006-11-20 03:15:00,94.723,94.725,94.698,94.708,250500003.0
2006-11-20 03:16:00,94.712,94.712,94.679,94.679,164499999.0
2006-11-20 03:17:00,94.717,94.726,94.688,94.71,207399997.0
2006-11-20 03:18:00,94.703,94.719,94.697,94.716,99000003.0
2006-11-20 03:19:00,94.723,94.725,94.703,94.708,225800002.0
2006-11-20 03:20:00,94.723,94.723,94.694,94.701,199000001.0
2006-11-20 03:21:00,94.713,94.721,94.699,94.7,231800003.0
2006-11-20 03:22:00,94.696,94.713,94.685,94.705,207599999.0
2006-11-20 03:23:00,94.707,94.714,94.689,94.69,234200003.0
2006-11-20 03:24:00,94.686,94.706,94.678,94.689,365899997.0
2006-11-20 03:25:00,94.695,94.712,94.684,94.684,315700000.0
2006-11-20 03:26:00,94.693,94.707,94.683,94.697,238199999.0
2006-11-20 03:27:00,94.685,94.716,94.685,94.702,102500001.0
2006-11-20 03:28:00,94.711,94.711,94.694,94.694,83400001.0
2006-11-20 03:29:00,94.708,94.716,94.687,94.698,253799998.0
2006-11-20 03:30:00,94.703,94.726,94.699,94.699,267099997.0
2006-11-20 03:31:00,94.717,94.721,94.691,94.701,264599999.0
2006-11-20 03:32:00,94.717,94.717,94.683,94.686,273000002.0
2006-11-20 03:33:00,94.704,94.714,94.69,94.69,302899998.0
2006-11-20 03:34:00,94.683,94.701,94.675,94.695,216000004.0
2006-11-20 03:35:00,94.673,94.696,94.673,94.692,223500000.0
2006-11-20 03:36:00,94.684,94.701,94.68,94.683,148300000.0
2006-11-20 03:37:00,94.7,94.71,94.679,94.679,183199997.0
2006-11-20 03:38:00,94.668,94.7,94.668,94.695,131400000.0
2006-11-20 03:39:00,94.679,94.705,94.663,94.685,122699998.0
2006-11-20 03:40:00,94.673,94.705,94.673,94.689,256700000.0
2006-11-20 03:41:00,94.673,94.69,94.672,94.69,91499999.0
2006-11-20 03:42:00,94.695,94.705,94.676,94.69,196200002.0
2006-11-20 03:43:00,94.686,94.709,94.681,94.709,146500001.0
2006-11-20 03:44:00,94.689,94.714,94.651,94.714,182399998.0
2006-11-20 03:45:00,94.682,94.715,94.682,94.695,183000000.0
2006-11-20 03:46:00,94.69,94.715,94.69,94.715,196799996.0
2006-11-20 03:47:00,94.707,94.718,94.697,94.712,164199999.0
2006-11-20 03:48:00,94.695,94.71,94.677,94.698,244699997.0
2006-11-20 03:49:00,94.71,94.71,94.686,94.698,289800003.0
2006-11-20 03:50:00,94.687,94.717,94.679,94.684,337599997.0
2006-11-20 03:51:00,94.71,94.725,94.693,94.711,242700002.0
2006-11-20 03:52:00,94.702,94.72,94.697,94.72,261200003.0
2006-11-20 03:53:00,94.713,94.716,94.691,94.698,287899998.0
2006-11-20 03:54:00,94.702,94.72,94.702,94.715,243000001.0
2006-11-20 03:55:00,94.711,94.714,94.697,94.703,89000002.0
2006-11-20 03:56:00,94.71,94.71,94.682,94.689,229300000.0
2006-11-20 03:57:00,94.7,94.712,94.69,94.69,172299998.0
2006-11-20 03:58:00,94.702,94.711,94.68,94.689,313900001.0
2006-11-20 03:59:00,94.716,94.716,94.687,94.712,153800000.0
2006-11-20 04:00:00,94.675,94.702,94.675,94.682,180999998.0
2006-11-20 04:01:00,94.7,94.7,94.68,94.687,286499999.0
2006-11-20 04:02:00,94.697,94.699,94.674,94.69,294000000.0
2006-11-20 04:03:00,94.699,94.701,94.685,94.685,93699996.0
2006-11-20 04:04:00,94.681,94.71,94.681,94.705,180399999.0
2006-11-20 04:05:00,94.701,94.701,94.685,94.685,15300000.0
2006-11-20 04:06:00,94.66,94.706,94.66,94.706,79700000.0
2006-11-20 04:07:00,94.698,94.709,94.688,94.699,77200000.0
2006-11-20 04:08:00,94.7,94.71,94.677,94.677,186300000.0
2006-11-20 04:09:00,94.699,94.707,94.679,94.679,451500004.0
2006-11-20 04:10:00,94.689,94.71,94.684,94.71,278200002.0
2006-11-20 04:11:00,94.7,94.71,94.682,94.692,193500000.0
2006-11-20 04:12:00,94.703,94.713,94.688,94.705,132699998.0
2006-11-20 04:13:00,94.692,94.709,94.688,94.709,142499998.0
2006-11-20 04:14:00,94.703,94.705,94.681,94.683,170600001.0
2006-11-20 04:15:00,94.684,94.703,94.684,94.702,180100001.0
2006-11-20 04:16:00,94.69,94.693,94.669,94.673,259899998.0
2006-11-20 04:17:00,94.667,94.694,94.666,94.666,158700000.0
2006-11-20 04:18:00,94.673,94.696,94.673,94.687,252199999.0
2006-11-20 04:19:00,94.693,94.697,94.679,94.681,71299998.0
2006-11-20 04:20:00,94.697,94.73,94.674,94.707,332599997.0
2006-11-20 04:21:00,94.724,94.742,94.717,94.736,158000001.0
2006-11-20 04:22:00,94.715,94.735,94.683,94.723,182299998.0
2006-11-20 04:23:00,94.725,94.736,94.723,94.73,46899999.0
2006-11-20 04:24:00,94.713,94.74,94.713,94.735,168699999.0
2006-11-20 04:25:00,94.724,94.738,94.709,94.727,200499999.0
2006-11-20 04:26:00,94.725,94.725,94.71,94.71,31399999.0
2006-11-20 04:27:00,94.735,94.739,94.704,94.704,192999997.0
2006-11-20 04:28:00,94.718,94.735,94.715,94.735,163700001.0
2006-11-20 04:29:00,94.732,94.732,94.704,94.715,224299995.0
2006-11-20 04:30:00,94.721,94.739,94.715,94.724,213200003.0
2006-11-20 04:31:00,94.725,94.732,94.705,94.709,86600000.0
2006-11-20 04:32:00,94.725,94.73,94.701,94.722,195400000.0
2006-11-20 04:33:00,94.722,94.731,94.705,94.711,145700001.0
2006-11-20 04:34:00,94.735,94.735,94.716,94.716,201799999.0
2006-11-20 04:35:00,94.734,94.739,94.72,94.724,223899999.0
2006-11-20 04:36:00,94.725,94.725,94.71,94.71,76699997.0
2006-11-20 04:37:00,94.708,94.725,94.705,94.712,111399998.0
2006-11-20 04:38:00,94.703,94.723,94.7,94.723,155800004.0
2006-11-20 04:39:00,94.733,94.733,94.689,94.689,244799996.0
2006-11-20 04:40:00,94.719,94.721,94.705,94.705,55099998.0
2006-11-20 04:41:00,94.725,94.73,94.702,94.718,156100002.0
2006-11-20 04:42:00,94.73,94.73,94.707,94.717,86900001.0
2006-11-20 04:43:00,94.723,94.723,94.703,94.703,228400000.0
2006-11-20 04:44:00,94.722,94.73,94.711,94.711,160700000.0
2006-11-20 04:45:00,94.729,94.747,94.728,94.747,68400001.0
2006-11-20 04:46:00,94.725,94.75,94.721,94.745,179999996.0
2006-11-20 04:47:00,94.727,94.743,94.719,94.737,244000000.0
2006-11-20 04:48:00,94.738,94.756,94.736,94.738,197699999.0
2006-11-20 04:49:00,94.744,94.762,94.73,94.762,167199998.0
2006-11-20 04:50:00,94.772,94.776,94.751,94.757,260300002.0
2006-11-20 04:51:00,94.772,94.802,94.77,94.787,101400002.0
2006-11-20 04:52:00,94.772,94.8,94.764,94.789,164900000.0
2006-11-20 04:53:00,94.78,94.8,94.777,94.794,278499996.0
2006-11-20 04:54:00,94.785,94.803,94.782,94.784,254500001.0
2006-11-20 04:55:00,94.798,94.798,94.783,94.787,24100000.0
2006-11-20 04:56:00,94.778,94.802,94.771,94.797,297000000.0
2006-11-20 04:57:00,94.773,94.796,94.761,94.761,248599999.0
2006-11-20 04:58:00,94.783,94.795,94.769,94.778,242099998.0
2006-11-20 04:59:00,94.782,94.798,94.772,94.793,217000001.0
2006-11-20 05:00:00,94.793,94.814,94.783,94.802,203399997.0
2006-11-20 05:01:00,94.794,94.803,94.769,94.79,92500000.0
2006-11-20 05:02:00,94.791,94.794,94.753,94.776,209800000.0
2006-11-20 05:03:00,94.797,94.797,94.779,94.779,67100001.0
2006-11-20 05:04:00,94.766,94.792,94.757,94.792,147199995.0
2006-11-20 05:05:00,94.775,94.805,94.775,94.784,95900000.0
2006-11-20 05:06:00,94.756,94.772,94.742,94.772,213899996.0
2006-11-20 05:07:00,94.759,94.775,94.756,94.773,29199999.0
2006-11-20 05:08:00,94.763,94.786,94.757,94.767,226900000.0
2006-11-20 05:09:00,94.777,94.777,94.735,94.747,330900002.0
2006-11-20 05:10:00,94.768,94.768,94.738,94.749,268900001.0
2006-11-20 05:11:00,94.766,94.767,94.736,94.75,252300001.0
2006-11-20 05:12:00,94.772,94.779,94.751,94.751,163899995.0
2006-11-20 05:13:00,94.762,94.772,94.751,94.765,47400000.0
2006-11-20 05:14:00,94.756,94.779,94.754,94.767,234000001.0
2006-11-20 05:15:00,94.763,94.779,94.755,94.762,123500000.0
2006-11-20 05:16:00,94.77,94.797,94.77,94.783,204700000.0
2006-11-20 05:17:00,94.803,94.803,94.777,94.794,155899999.0
2006-11-20 05:18:00,94.802,94.802,94.758,94.772,364499998.0
2006-11-20 05:19:00,94.78,94.798,94.774,94.785,148700000.0
2006-11-20 05:20:00,94.782,94.814,94.78,94.785,352500001.0
2006-11-20 05:21:00,94.789,94.802,94.773,94.79,148099999.0
2006-11-20 05:22:00,94.781,94.8,94.765,94.783,86199999.0
2006-11-20 05:23:00,94.774,94.794,94.771,94.778,184400003.0
2006-11-20 05:24:00,94.769,94.804,94.769,94.804,140199997.0
2006-11-20 05:25:00,94.813,94.813,94.779,94.809,294199999.0
2006-11-20 05:26:00,94.783,94.802,94.778,94.785,90599999.0
2006-11-20 05:27:00,94.776,94.795,94.776,94.778,118999998.0
2006-11-20 05:28:00,94.771,94.803,94.771,94.785,236700000.0
2006-11-20 05:29:00,94.776,94.797,94.776,94.784,168399999.0
2006-11-20 05:30:00,94.786,94.796,94.784,94.794,37500000.0
2006-11-20 05:31:00,94.775,94.805,94.772,94.794,229300002.0
2006-11-20 05:32:00,94.794,94.802,94.774,94.787,251299999.0
2006-11-20 05:33:00,94.773,94.79,94.77,94.79,258299998.0
2006-11-20 05:34:00,94.78,94.79,94.78,94.79,28500000.0
2006-11-20 05:35:00,94.79,94.79,94.78,94.78,35600000.0
2006-11-20 05:36:00,94.783,94.784,94.769,94.769,48300000.0
2006-11-20 05:37:00,94.773,94.8,94.761,94.8,215799996.0
2006-11-20 05:38:00,94.777,94.798,94.774,94.798,136300001.0
2006-11-20 05:39:00,94.785,94.794,94.766,94.774,190300000.0
2006-11-20 05:40:00,94.78,94.797,94.773,94.795,220900002.0
2006-11-20 05:41:00,94.765,94.784,94.763,94.763,49500002.0
2006-11-20 05:42:00,94.75,94.765,94.75,94.765,60000000.0
2006-11-20 05:43:00,94.763,94.772,94.751,94.77,252499996.0
2006-11-20 05:44:00,94.758,94.762,94.729,94.732,256599995.0
2006-11-20 05:45:00,94.758,94.76,94.736,94.75,273100001.0
2006-11-20 05:46:00,94.739,94.766,94.739,94.766,24700000.0
2006-11-20 05:47:00,94.767,94.777,94.708,94.759,166100000.0
2006-11-20 05:48:00,94.75,94.784,94.737,94.746,216100001.0
2006-11-20 05:49:00,94.777,94.783,94.751,94.76,213799998.0
2006-11-20 05:50:00,94.771,94.78,94.752,94.752,191700002.0
2006-11-20 05:51:00,94.772,94.802,94.761,94.802,291999999.0
2006-11-20 05:52:00,94.772,94.797,94.772,94.787,173300000.0
2006-11-20 05:53:00,94.792,94.795,94.768,94.773,203899997.0
2006-11-20 05:54:00,94.766,94.792,94.766,94.779,138999999.0
2006-11-20 05:55:00,94.785,94.795,94.76,94.775,236499995.0
2006-11-20 05:56:00,94.795,94.795,94.78,94.78,46700000.0
2006-11-20 05:57:00,94.78,94.797,94.777,94.792,102400000.0
2006-11-20 05:58:00,94.776,94.792,94.767,94.787,198000000.0
2006-11-20 05:59:00,94.781,94.803,94.778,94.782,229099998.0
2006-11-20 06:00:00,94.775,94.802,94.775,94.802,184600001.0
2006-11-20 06:01:00,94.788,94.803,94.769,94.797,149099998.0
2006-11-20 06:02:00,94.787,94.811,94.787,94.811,61100000.0
2006-11-20 06:03:00,94.81,94.811,94.786,94.794,138399997.0
2006-11-20 06:04:00,94.794,94.812,94.789,94.791,149599997.0
2006-11-20 06:05:00,94.796,94.804,94.776,94.776,424600000.0
2006-11-20 06:06:00,94.794,94.812,94.781,94.803,373399998.0
2006-11-20 06:07:00,94.8,94.8,94.778,94.793,60099998.0
2006-11-20 06:08:00,94.8,94.8,94.776,94.787,222500005.0
2006-11-20 06:09:00,94.777,94.804,94.775,94.804,163900002.0
2006-11-20 06:10:00,94.786,94.803,94.77,94.79,126000000.0
2006-11-20 06:11:00,94.795,94.8,94.764,94.783,220299999.0
2006-11-20 06:12:00,94.784,94.791,94.767,94.773,98100000.0
2006-11-20 06:13:00,94.776,94.791,94.774,94.789,79699997.0
2006-11-20 06:14:00,94.773,94.794,94.773,94.777,147800001.0
2006-11-20 06:15:00,94.774,94.805,94.774,94.796,49600000.0
2006-11-20 06:16:00,94.787,94.801,94.775,94.795,208999998.0
2006-11-20 06:17:00,94.78,94.797,94.761,94.785,213200004.0
2006-11-20 06:18:00,94.782,94.796,94.766,94.792,175900000.0
2006-11-20 06:19:00,94.8,94.8,94.79,94.79,23100000.0
2006-11-20 06:20:00,94.792,94.804,94.777,94.792,249100004.0
2006-11-20 06:21:00,94.778,94.795,94.772,94.79,57399999.0
2006-11-20 06:22:00,94.78,94.795,94.78,94.795,93299998.0
2006-11-20 06:23:00,94.781,94.798,94.781,94.798,86300001.0
2006-11-20 06:24:00,94.776,94.793,94.772,94.793,172099997.0
2006-11-20 06:25:00,94.758,94.795,94.758,94.792,278700000.0
2006-11-20 06:26:00,94.777,94.809,94.777,94.796,296300001.0
2006-11-20 06:27:00,94.795,94.8,94.775,94.8,278599999.0
2006-11-20 06:28:00,94.793,94.801,94.766,94.766,285099998.0
2006-11-20 06:29:00,94.78,94.795,94.78,94.795,16200000.0
2006-11-20 06:30:00,94.795,94.8,94.775,94.787,120600001.0
2006-11-20 06:31:00,94.782,94.806,94.781,94.802,114699999.0
2006-11-20 06:32:00,94.79,94.79,94.77,94.77,5500000.0
2006-11-20 06:33:00,94.78,94.8,94.772,94.8,298600001.0
2006-11-20 06:34:00,94.78,94.807,94.769,94.807,160500001.0
2006-11-20 06:35:00,94.789,94.805,94.767,94.783,312099999.0
2006-11-20 06:36:00,94.78,94.8,94.78,94.795,205299998.0
2006-11-20 06:37:00,94.785,94.798,94.769,94.787,145099999.0
2006-11-20 06:38:00,94.781,94.799,94.769,94.791,34200000.0
2006-11-20 06:39:00,94.783,94.802,94.779,94.801,145200000.0
2006-11-20 06:40:00,94.805,94.81,94.79,94.798,185999998.0
2006-11-20 06:41:00,94.78,94.82,94.764,94.798,168400000.0
2006-11-20 06:42:00,94.808,94.817,94.788,94.81,242600005.0
2006-11-20 06:43:00,94.813,94.817,94.8,94.802,206199999.0
2006-11-20 06:44:00,94.806,94.809,94.787,94.793,60899999.0
2006-11-20 06:45:00,94.785,94.813,94.785,94.812,161800000.0
2006-11-20 06:46:00,94.813,94.82,94.794,94.794,100099999.0
2006-11-20 06:47:00,94.805,94.805,94.781,94.781,59499999.0
2006-11-20 06:48:00,94.81,94.81,94.789,94.789,128100001.0
2006-11-20 06:49:00,94.81,94.81,94.782,94.782,61999999.0
2006-11-20 06:50:00,94.783,94.813,94.78,94.781,208200000.0
2006-11-20 06:51:00,94.803,94.81,94.784,94.799,226899999.0
2006-11-20 06:52:00,94.8,94.805,94.768,94.784,115400001.0
2006-11-20 06:53:00,94.81,94.81,94.778,94.78,189799996.0
2006-11-20 06:54:00,94.799,94.809,94.786,94.791,125700002.0
2006-11-20 06:55:00,94.815,94.817,94.79,94.79,153899999.0
2006-11-20 06:56:00,94.789,94.81,94.78,94.805,294199996.0
2006-11-20 06:57:00,94.797,94.815,94.789,94.815,175099998.0
2006-11-20 06:58:00,94.81,94.823,94.795,94.818,293499998.0
2006-11-20 06:59:00,94.794,94.819,94.792,94.809,369299998.0
2006-11-20 07:00:00,94.792,94.809,94.784,94.802,160000002.0
2006-11-20 07:01:00,94.807,94.807,94.784,94.794,256599999.0
2006-11-20 07:02:00,94.789,94.806,94.782,94.799,356700004.0
2006-11-20 07:03:00,94.778,94.795,94.77,94.79,138100002.0
2006-11-20 07:04:00,94.778,94.8,94.775,94.775,202599997.0
2006-11-20 07:05:00,94.781,94.804,94.78,94.795,247199998.0
2006-11-20 07:06:00,94.786,94.8,94.777,94.777,127000000.0
2006-11-20 07:07:00,94.798,94.798,94.774,94.774,119899998.0
2006-11-20 07:08:00,94.783,94.785,94.761,94.761,109499997.0
2006-11-20 07:09:00,94.787,94.801,94.787,94.801,47400001.0
2006-11-20 07:10:00,94.8,94.8,94.781,94.781,106299999.0
2006-11-20 07:11:00,94.791,94.798,94.775,94.798,208100002.0
2006-11-20 07:12:00,94.795,94.805,94.781,94.781,199499999.0
2006-11-20 07:13:00,94.797,94.799,94.769,94.785,223899998.0
2006-11-20 07:14:00,94.795,94.8,94.779,94.78,327200001.0
2006-11-20 07:15:00,94.786,94.799,94.772,94.792,116699999.0
2006-11-20 07:16:00,94.761,94.796,94.761,94.796,208200000.0
2006-11-20 07:17:00,94.791,94.796,94.774,94.774,257199997.0
2006-11-20 07:18:00,94.774,94.791,94.774,94.791,82699999.0
2006-11-20 07:19:00,94.779,94.799,94.777,94.794,294299996.0
2006-11-20 07:20:00,94.779,94.798,94.774,94.787,239800000.0
2006-11-20 07:21:00,94.794,94.794,94.777,94.777,38799999.0
2006-11-20 07:22:00,94.795,94.795,94.762,94.783,199200001.0
2006-11-20 07:23:00,94.78,94.787,94.759,94.777,355400001.0
2006-11-20 07:24:00,94.773,94.782,94.754,94.772,248899999.0
2006-11-20 07:25:00,94.783,94.792,94.764,94.775,236700000.0
2006-11-20 07:26:00,94.785,94.797,94.759,94.784,319000001.0
2006-11-20 07:27:00,94.768,94.79,94.768,94.784,294200000.0
2006-11-20 07:28:00,94.76,94.78,94.754,94.767,135900001.0
2006-11-20 07:29:00,94.769,94.787,94.759,94.768,259200003.0
2006-11-20 07:30:00,94.795,94.796,94.775,94.775,176900000.0
2006-11-20 07:31:00,94.782,94.794,94.769,94.781,243900002.0
2006-11-20 07:32:00,94.789,94.79,94.768,94.774,210699999.0
2006-11-20 07:33:00,94.795,94.795,94.755,94.779,123099999.0
2006-11-20 07:34:00,94.761,94.792,94.761,94.785,86099998.0
2006-11-20 07:35:00,94.786,94.796,94.771,94.776,274299998.0
2006-11-20 07:36:00,94.791,94.807,94.778,94.798,93699998.0
2006-11-20 07:37:00,94.784,94.798,94.768,94.792,222800000.0
2006-11-20 07:38:00,94.78,94.783,94.758,94.77,117900003.0
2006-11-20 07:39:00,94.763,94.777,94.746,94.772,286699994.0
2006-11-20 07:40:00,94.767,94.786,94.767,94.786,41600000.0
2006-11-20 07:41:00,94.779,94.79,94.762,94.787,212500001.0
2006-11-20 07:42:00,94.773,94.795,94.769,94.79,196499998.0
2006-11-20 07:43:00,94.783,94.783,94.758,94.763,164900001.0
2006-11-20 07:44:00,94.788,94.797,94.77,94.793,85600001.0
2006-11-20 07:45:00,94.76,94.791,94.76,94.782,258800000.0
2006-11-20 07:46:00,94.763,94.781,94.745,94.767,168799997.0
2006-11-20 07:47:00,94.75,94.77,94.75,94.77,77100000.0
2006-11-20 07:48:00,94.772,94.783,94.761,94.762,106599999.0
2006-11-20 07:49:00,94.778,94.784,94.763,94.763,286600001.0
2006-11-20 07:50:00,94.767,94.789,94.765,94.785,156700003.0
2006-11-20 07:51:00,94.787,94.787,94.767,94.768,156299998.0
2006-11-20 07:52:00,94.759,94.783,94.759,94.783,208799999.0
2006-11-20 07:53:00,94.773,94.797,94.767,94.782,219500003.0
2006-11-20 07:54:00,94.774,94.792,94.769,94.772,230599998.0
2006-11-20 07:55:00,94.79,94.79,94.768,94.77,258800000.0
2006-11-20 07:56:00,94.776,94.79,94.772,94.776,317700002.0
2006-11-20 07:57:00,94.782,94.8,94.765,94.771,192999998.0
2006-11-20 07:58:00,94.758,94.782,94.758,94.782,194599998.0
2006-11-20 07:59:00,94.767,94.794,94.76,94.786,161400000.0
2006-11-20 08:00:00,94.781,94.782,94.762,94.762,116099999.0
2006-11-20 08:01:00,94.777,94.787,94.754,94.754,176999998.0
2006-11-20 08:02:00,94.771,94.788,94.766,94.788,165099996.0
2006-11-20 08:03:00,94.769,94.788,94.76,94.769,293299996.0
2006-11-20 08:04:00,94.783,94.793,94.768,94.773,194999999.0
2006-11-20 08:05:00,94.777,94.786,94.76,94.76,154700000.0
2006-11-20 08:06:00,94.76,94.775,94.76,94.775,75700000.0
2006-11-20 08:07:00,94.77,94.786,94.752,94.767,301600000.0
2006-11-20 08:08:00,94.785,94.795,94.772,94.772,191400000.0
2006-11-20 08:09:00,94.76,94.795,94.76,94.795,303199997.0
2006-11-20 08:10:00,94.788,94.788,94.753,94.757,201500000.0
2006-11-20 08:11:00,94.757,94.782,94.751,94.765,105199999.0
2006-11-20 08:12:00,94.77,94.788,94.759,94.762,118699999.0
2006-11-20 08:13:00,94.768,94.784,94.746,94.763,258800000.0
2006-11-20 08:14:00,94.768,94.768,94.741,94.741,282900001.0
2006-11-20 08:15:00,94.764,94.769,94.74,94.74,199600000.0
2006-11-20 08:16:00,94.752,94.767,94.73,94.744,117799997.0
2006-11-20 08:17:00,94.755,94.777,94.755,94.755,181100003.0
2006-11-20 08:18:00,94.773,94.793,94.758,94.765,222800001.0
2006-11-20 08:19:00,94.781,94.791,94.757,94.782,194600001.0
2006-11-20 08:20:00,94.768,94.783,94.749,94.769,130099999.0
2006-11-20 08:21:00,94.782,94.786,94.763,94.767,218900000.0
2006-11-20 08:22:00,94.774,94.784,94.759,94.767,271900000.0
2006-11-20 08:23:00,94.748,94.775,94.732,94.738,150799998.0
2006-11-20 08:24:00,94.787,94.787,94.757,94.757,260600000.0
2006-11-20 08:25:00,94.78,94.787,94.763,94.775,217699999.0
2006-11-20 08:26:00,94.783,94.785,94.763,94.763,271500000.0
2006-11-20 08:27:00,94.773,94.78,94.756,94.76,367700000.0
2006-11-20 08:28:00,94.77,94.78,94.75,94.767,247400002.0
2006-11-20 08:29:00,94.773,94.78,94.753,94.753,170900001.0
2006-11-20 08:30:00,94.768,94.78,94.75,94.775,327899998.0
2006-11-20 08:31:00,94.77,94.78,94.745,94.765,164599999.0
2006-11-20 08:32:00,94.759,94.777,94.759,94.777,45200000.0
2006-11-20 08:33:00,94.778,94.8,94.773,94.773,212499999.0
2006-11-20 08:34:00,94.793,94.795,94.768,94.777,285799997.0
2006-11-20 08:35:00,94.795,94.8,94.78,94.788,182099997.0
2006-11-20 08:36:00,94.78,94.8,94.779,94.795,428300000.0
2006-11-20 08:37:00,94.793,94.797,94.77,94.771,186400002.0
2006-11-20 08:38:00,94.783,94.783,94.753,94.761,162799996.0
2006-11-20 08:39:00,94.736,94.777,94.736,94.777,254499998.0
2006-11-20 08:40:00,94.768,94.78,94.761,94.777,176499997.0
2006-11-20 08:41:00,94.741,94.788,94.74,94.758,373600005.0
2006-11-20 08:42:00,94.766,94.782,94.759,94.772,344200002.0
2006-11-20 08:43:00,94.765,94.777,94.75,94.763,126599999.0
2006-11-20 08:44:00,94.776,94.786,94.74,94.762,226399999.0
2006-11-20 08:45:00,94.766,94.766,94.737,94.739,162899999.0
2006-11-20 08:46:00,94.722,94.739,94.713,94.727,104400000.0
2006-11-20 08:47:00,94.72,94.733,94.705,94.711,222600002.0
2006-11-20 08:48:00,94.719,94.755,94.709,94.735,222800002.0
2006-11-20 08:49:00,94.752,94.755,94.734,94.743,253199997.0
2006-11-20 08:50:00,94.713,94.75,94.713,94.745,249799995.0
2006-11-20 08:51:00,94.734,94.77,94.716,94.739,209099998.0
2006-11-20 08:52:00,94.74,94.774,94.74,94.766,312799998.0
2006-11-20 08:53:00,94.78,94.784,94.747,94.758,216600001.0
2006-11-20 08:54:00,94.78,94.799,94.761,94.789,217100000.0
2006-11-20 08:55:00,94.767,94.802,94.767,94.802,182499996.0
2006-11-20 08:56:00,94.81,94.813,94.787,94.787,193299998.0
2006-11-20 08:57:00,94.799,94.816,94.79,94.81,337099996.0
2006-11-20 08:58:00,94.805,94.805,94.777,94.785,198999999.0
2006-11-20 08:59:00,94.795,94.795,94.772,94.779,49900000.0
2006-11-20 09:00:00,94.79,94.805,94.774,94.805,202799996.0
2006-11-20 09:01:00,94.776,94.804,94.776,94.796,256700000.0
2006-11-20 09:02:00,94.792,94.803,94.78,94.785,256299996.0
2006-11-20 09:03:00,94.784,94.797,94.775,94.788,283899998.0
2006-11-20 09:04:00,94.764,94.799,94.764,94.791,309099998.0
2006-11-20 09:05:00,94.797,94.797,94.761,94.773,228499999.0
2006-11-20 09:06:00,94.8,94.8,94.771,94.771,237800002.0
2006-11-20 09:07:00,94.8,94.812,94.784,94.784,214200000.0
2006-11-20 09:08:00,94.798,94.815,94.777,94.788,281400002.0
2006-11-20 09:09:00,94.808,94.811,94.787,94.793,282499997.0
2006-11-20 09:10:00,94.783,94.806,94.783,94.784,360399995.0
2006-11-20 09:11:00,94.789,94.806,94.786,94.794,236499998.0
2006-11-20 09:12:00,94.778,94.796,94.77,94.792,270299999.0
2006-11-20 09:13:00,94.789,94.792,94.756,94.764,153800003.0
2006-11-20 09:14:00,94.75,94.789,94.746,94.789,158799999.0
2006-11-20 09:15:00,94.765,94.782,94.744,94.763,163199998.0
2006-11-20 09:16:00,94.757,94.774,94.748,94.767,132500001.0
2006-11-20 09:17:00,94.767,94.768,94.74,94.749,168999997.0
2006-11-20 09:18:00,94.768,94.772,94.745,94.756,176099999.0
2006-11-20 09:19:00,94.775,94.78,94.751,94.757,175299999.0
2006-11-20 09:20:00,94.783,94.796,94.768,94.777,292899996.0
2006-11-20 09:21:00,94.777,94.793,94.764,94.782,153200000.0
2006-11-20 09:22:00,94.764,94.797,94.764,94.791,205000000.0
2006-11-20 09:23:00,94.77,94.794,94.768,94.793,220399994.0
2006-11-20 09:24:00,94.802,94.802,94.774,94.774,91499996.0
2006-11-20 09:25:00,94.788,94.797,94.765,94.78,318000000.0
2006-11-20 09:26:00,94.771,94.795,94.77,94.779,258199997.0
2006-11-20 09:27:00,94.802,94.802,94.774,94.795,249799998.0
2006-11-20 09:28:00,94.789,94.793,94.769,94.776,352599997.0
2006-11-20 09:29:00,94.789,94.798,94.772,94.794,316199999.0
2006-11-20 09:30:00,94.789,94.807,94.774,94.794,233799999.0
2006-11-20 09:31:00,94.779,94.802,94.774,94.789,160799999.0
2006-11-20 09:32:00,94.775,94.8,94.775,94.793,289600002.0
2006-11-20 09:33:00,94.778,94.796,94.771,94.792,304899998.0
2006-11-20 09:34:00,94.79,94.799,94.772,94.774,169900001.0
2006-11-20 09:35:00,94.767,94.803,94.767,94.796,236599998.0
2006-11-20 09:36:00,94.795,94.807,94.778,94.795,232599999.0
2006-11-20 09:37:00,94.782,94.798,94.76,94.77,192799999.0
2006-11-20 09:38:00,94.768,94.801,94.761,94.801,424600002.0
2006-11-20 09:39:00,94.795,94.806,94.781,94.794,259500001.0
2006-11-20 09:40:00,94.783,94.794,94.779,94.794,219300000.0
2006-11-20 09:41:00,94.799,94.825,94.786,94.825,419400000.0
2006-11-20 09:42:00,94.8,94.815,94.776,94.805,204400001.0
2006-11-20 09:43:00,94.793,94.818,94.793,94.818,56700001.0
2006-11-20 09:44:00,94.818,94.818,94.785,94.786,212199999.0
2006-11-20 09:45:00,94.791,94.818,94.783,94.802,252299997.0
2006-11-20 09:46:00,94.791,94.809,94.789,94.804,232600000.0
2006-11-20 09:47:00,94.798,94.799,94.766,94.766,58300000.0
2006-11-20 09:48:00,94.783,94.791,94.765,94.778,329600000.0
2006-11-20 09:49:00,94.786,94.787,94.768,94.768,287599997.0
2006-11-20 09:50:00,94.769,94.791,94.765,94.789,182000001.0
2006-11-20 09:51:00,94.763,94.798,94.759,94.798,195200001.0
2006-11-20 09:52:00,94.802,94.814,94.783,94.783,182800000.0
2006-11-20 09:53:00,94.791,94.821,94.788,94.813,365100002.0
2006-11-20 09:54:00,94.812,94.826,94.806,94.826,157099996.0
2006-11-20 09:55:00,94.795,94.818,94.795,94.814,166900001.0
2006-11-20 09:56:00,94.8,94.826,94.798,94.826,240700000.0
2006-11-20 09:57:00,94.822,94.822,94.797,94.799,416799998.0
2006-11-20 09:58:00,94.778,94.823,94.778,94.821,176800001.0
2006-11-20 09:59:00,94.822,94.826,94.802,94.81,180900000.0
2006-11-20 10:00:00,94.822,94.84,94.813,94.824,245099998.0
2006-11-20 10:01:00,94.843,94.867,94.814,94.814,269000001.0
2006-11-20 10:02:00,94.849,94.861,94.838,94.845,159699999.0
2006-11-20 10:03:00,94.867,94.881,94.856,94.857,254799998.0
2006-11-20 10:04:00,94.883,94.93,94.87,94.899,187300001.0
2006-11-20 10:05:00,94.897,94.916,94.891,94.916,74700000.0
2006-11-20 10:06:00,94.898,94.914,94.893,94.899,210399996.0
2006-11-20 10:07:00,94.882,94.907,94.869,94.907,232200001.0
2006-11-20 10:08:00,94.873,94.909,94.873,94.906,216199998.0
2006-11-20 10:09:00,94.901,94.933,94.901,94.932,186400001.0
2006-11-20 10:10:00,94.916,94.916,94.884,94.894,327099994.0
2006-11-20 10:11:00,94.885,94.936,94.885,94.933,227700001.0
2006-11-20 10:12:00,94.931,94.993,94.931,94.986,137900000.0
2006-11-20 10:13:00,94.993,94.998,94.981,94.99,181099996.0
2006-11-20 10:14:00,94.987,95.018,94.987,95.007,191000000.0
2006-11-20 10:15:00,95.034,95.034,94.99,94.99,236699999.0
2006-11-20 10:16:00,94.994,95.04,94.994,95.04,218099997.0
2006-11-20 10:17:00,95.036,95.043,95.008,95.008,85699998.0
2006-11-20 10:18:00,95.001,95.02,94.995,95.008,196800000.0
2006-11-20 10:19:00,94.985,95.02,94.985,95.001,225700002.0
2006-11-20 10:20:00,94.996,95.005,94.961,94.991,278099998.0
2006-11-20 10:21:00,95.004,95.017,94.985,95.017,342799999.0
2006-11-20 10:22:00,95.001,95.021,94.992,95.003,331499998.0
2006-11-20 10:23:00,94.995,95.02,94.989,95.01,158599999.0
2006-11-20 10:24:00,95.001,95.031,94.994,95.017,117600000.0
2006-11-20 10:25:00,95.019,95.024,95.001,95.01,168000000.0
2006-11-20 10:26:00,95.026,95.026,94.994,94.999,172499999.0
2006-11-20 10:27:00,95.027,95.038,95.009,95.009,166499998.0
2006-11-20 10:28:00,95.038,95.051,95.021,95.033,239599998.0
2006-11-20 10:29:00,95.021,95.042,95.015,95.034,212699998.0
2006-11-20 10:30:00,95.014,95.031,95.0,95.018,145700001.0
2006-11-20 10:31:00,95.025,95.025,94.974,94.991,150400002.0
2006-11-20 10:32:00,95.015,95.021,94.994,95.009,244700000.0
2006-11-20 10:33:00,95.012,95.015,94.983,94.984,155100002.0
2006-11-20 10:34:00,94.976,94.992,94.967,94.98,290799997.0
2006-11-20 10:35:00,94.955,94.976,94.955,94.957,131699999.0
2006-11-20 10:36:00,94.979,94.995,94.957,94.973,242700001.0
2006-11-20 10:37:00,94.959,94.99,94.957,94.983,289899997.0
2006-11-20 10:38:00,94.956,94.972,94.948,94.968,216200002.0
2006-11-20 10:39:00,94.982,94.982,94.957,94.957,168600000.0
2006-11-20 10:40:00,94.961,94.973,94.939,94.948,218100003.0
2006-11-20 10:41:00,94.964,94.964,94.937,94.939,149400000.0
2006-11-20 10:42:00,94.941,94.966,94.936,94.966,206200000.0
2006-11-20 10:43:00,94.946,94.964,94.934,94.963,321699998.0
2006-11-20 10:44:00,94.97,94.974,94.935,94.935,299000000.0
2006-11-20 10:45:00,94.96,94.96,94.942,94.949,290700003.0
2006-11-20 10:46:00,94.955,94.957,94.928,94.942,204299996.0
2006-11-20 10:47:00,94.959,94.963,94.939,94.955,286900000.0
2006-11-20 10:48:00,94.951,94.965,94.934,94.934,171799997.0
2006-11-20 10:49:00,94.969,94.969,94.943,94.958,143900003.0
2006-11-20 10:50:00,94.96,94.968,94.943,94.958,92499999.0
2006-11-20 10:51:00,94.956,94.973,94.945,94.957,80799999.0
2006-11-20 10:52:00,94.941,94.965,94.938,94.951,200600004.0
2006-11-20 10:53:00,94.945,94.96,94.934,94.955,258999995.0
2006-11-20 10:54:00,94.944,94.966,94.907,94.965,355900003.0
2006-11-20 10:55:00,94.964,94.968,94.941,94.952,184100002.0
2006-11-20 10:56:00,94.956,94.961,94.936,94.945,262200003.0
2006-11-20 10:57:00,94.946,94.952,94.928,94.936,202999997.0
2006-11-20 10:58:00,94.933,94.952,94.919,94.948,265499999.0
2006-11-20 10:59:00,94.944,94.958,94.929,94.933,295900002.0
2006-11-20 11:00:00,94.941,94.961,94.926,94.944,176099998.0
2006-11-20 11:01:00,94.958,94.961,94.941,94.943,350599994.0
2006-11-20 11:02:00,94.947,94.954,94.924,94.935,263499997.0
2006-11-20 11:03:00,94.956,94.956,94.914,94.914,186699999.0
2006-11-20 11:04:00,94.936,94.953,94.931,94.945,220199999.0
2006-11-20 11:05:00,94.93,94.958,94.927,94.937,308499999.0
2006-11-20 11:06:00,94.93,94.942,94.908,94.935,172599997.0
2006-11-20 11:07:00,94.936,94.946,94.926,94.938,172900000.0
2006-11-20 11:08:00,94.93,94.947,94.915,94.921,217699998.0
2006-11-20 11:09:00,94.943,94.951,94.929,94.934,139400000.0
2006-11-20 11:10:00,94.936,94.957,94.936,94.953,174399997.0
2006-11-20 11:11:00,94.902,94.965,94.902,94.952,293199998.0
2006-11-20 11:12:00,94.965,94.965,94.939,94.94,333399997.0
2006-11-20 11:13:00,94.933,94.954,94.933,94.95,256399994.0
2006-11-20 11:14:00,94.947,94.947,94.921,94.921,329000002.0
2006-11-20 11:15:00,94.935,94.951,94.92,94.923,422299990.0
2006-11-20 11:16:00,94.945,94.954,94.924,94.932,159700002.0
2006-11-20 11:17:00,94.945,94.957,94.927,94.943,87299999.0
2006-11-20 11:18:00,94.941,94.972,94.94,94.963,239799998.0
2006-11-20 11:19:00,94.962,94.963,94.944,94.944,175000000.0
2006-11-20 11:20:00,94.955,94.967,94.937,94.954,296699999.0
2006-11-20 11:21:00,94.959,94.971,94.941,94.954,270699999.0
2006-11-20 11:22:00,94.957,94.982,94.954,94.976,241000002.0
2006-11-20 11:23:00,94.971,94.975,94.952,94.954,141999999.0
2006-11-20 11:24:00,94.965,94.982,94.958,94.964,188600001.0
2006-11-20 11:25:00,94.976,94.981,94.951,94.958,190000007.0
2006-11-20 11:26:00,94.978,94.978,94.946,94.955,334799999.0
2006-11-20 11:27:00,94.973,94.973,94.929,94.937,169600000.0
2006-11-20 11:28:00,94.954,94.966,94.934,94.944,202400000.0
2006-11-20 11:29:00,94.954,94.958,94.923,94.935,211799999.0
2006-11-20 11:30:00,94.932,94.958,94.93,94.958,200999999.0
2006-11-20 11:31:00,94.957,94.959,94.926,94.938,185300001.0
2006-11-20 11:32:00,94.966,94.968,94.939,94.949,311900004.0
2006-11-20 11:33:00,94.948,94.954,94.912,94.912,240600003.0
2006-11-20 11:34:00,94.94,94.96,94.922,94.941,242600002.0
2006-11-20 11:35:00,94.946,94.957,94.929,94.943,327299992.0
2006-11-20 11:36:00,94.948,94.959,94.932,94.936,232699994.0
2006-11-20 11:37:00,94.949,94.975,94.933,94.954,255000000.0
2006-11-20 11:38:00,94.958,94.961,94.94,94.942,198500001.0
2006-11-20 11:39:00,94.941,94.966,94.939,94.966,247800004.0
2006-11-20 11:40:00,94.968,94.97,94.949,94.955,338500003.0
2006-11-20 11:41:00,94.947,94.964,94.939,94.962,284999999.0
2006-11-20 11:42:00,94.972,94.978,94.947,94.949,266599998.0
2006-11-20 11:43:00,94.961,94.973,94.941,94.953,263299998.0
2006-11-20 11:44:00,94.98,94.991,94.966,94.978,330399998.0
2006-11-20 11:45:00,94.987,94.991,94.96,94.982,335000002.0
2006-11-20 11:46:00,94.989,94.997,94.976,94.983,189699999.0
2006-11-20 11:47:00,94.976,95.011,94.976,95.007,332099994.0
2006-11-20 11:48:00,95.001,95.012,94.986,94.996,190299995.0
2006-11-20 11:49:00,94.993,95.021,94.993,95.012,320199994.0
2006-11-20 11:50:00,94.989,95.012,94.982,95.012,228399998.0
2006-11-20 11:51:00,94.986,95.009,94.979,95.005,209300000.0
2006-11-20 11:52:00,95.005,95.005,94.975,94.988,254599998.0
2006-11-20 11:53:00,95.019,95.037,94.997,95.022,287699997.0
2006-11-20 11:54:00,95.036,95.044,95.019,95.025,262299999.0
2006-11-20 11:55:00,95.046,95.059,95.032,95.04,227199999.0
2006-11-20 11:56:00,95.049,95.07,95.024,95.052,181999997.0
2006-11-20 11:57:00,95.052,95.069,95.046,95.065,214299995.0
2006-11-20 11:58:00,95.043,95.069,95.034,95.052,218200000.0
2006-11-20 11:59:00,95.04,95.063,95.027,95.04,283500003.0
2006-11-20 12:00:00,95.017,95.041,95.009,95.041,264199997.0
2006-11-20 12:01:00,95.037,95.04,95.015,95.018,224600002.0
2006-11-20 12:02:00,95.01,95.035,94.989,95.035,185000000.0
2006-11-20 12:03:00,95.022,95.048,95.017,95.048,136200000.0
2006-11-20 12:04:00,95.042,95.059,95.029,95.046,150800000.0
2006-11-20 12:05:00,95.04,95.059,95.036,95.041,220199999.0
2006-11-20 12:06:00,95.045,95.069,95.042,95.069,194700000.0
2006-11-20 12:07:00,95.059,95.068,95.034,95.051,347099998.0
2006-11-20 12:08:00,95.072,95.093,95.068,95.084,268300000.0
2006-11-20 12:09:00,95.062,95.1,95.06,95.096,175499997.0
2006-11-20 12:10:00,95.096,95.108,95.084,95.089,225900001.0
2006-11-20 12:11:00,95.072,95.098,95.072,95.077,236299994.0
2006-11-20 12:12:00,95.072,95.098,95.061,95.08,296099998.0
2006-11-20 12:13:00,95.086,95.101,95.074,95.096,176899998.0
2006-11-20 12:14:00,95.113,95.116,95.096,95.102,325499992.0
2006-11-20 12:15:00,95.115,95.122,95.093,95.101,129699999.0
2006-11-20 12:16:00,95.093,95.129,95.093,95.118,296699998.0
2006-11-20 12:17:00,95.118,95.139,95.101,95.101,211900003.0
2006-11-20 12:18:00,95.131,95.142,95.089,95.089,243600003.0
2006-11-20 12:19:00,95.106,95.131,95.097,95.114,163400001.0
2006-11-20 12:20:00,95.132,95.143,95.117,95.128,150199999.0
2006-11-20 12:21:00,95.131,95.156,95.11,95.13,300199998.0
2006-11-20 12:22:00,95.117,95.141,95.117,95.131,30100000.0
2006-11-20 12:23:00,95.111,95.125,95.086,95.102,83500002.0
2006-11-20 12:24:00,95.103,95.129,95.103,95.121,164299999.0
2006-11-20 12:25:00,95.108,95.117,95.089,95.095,210999999.0
2006-11-20 12:26:00,95.125,95.125,95.094,95.105,231700003.0
2006-11-20 12:27:00,95.095,95.104,95.074,95.085,155600001.0
2006-11-20 12:28:00,95.07,95.093,95.06,95.074,368500004.0
2006-11-20 12:29:00,95.103,95.103,95.068,95.069,239200003.0
2006-11-20 12:30:00,95.055,95.061,95.03,95.03,181199996.0
2006-11-20 12:31:00,95.053,95.061,95.031,95.061,204700003.0
2006-11-20 12:32:00,95.05,95.07,95.049,95.07,233699994.0
2006-11-20 12:33:00,95.051,95.073,95.051,95.066,134300002.0
2006-11-20 12:34:00,95.072,95.072,95.051,95.064,205500001.0
2006-11-20 12:35:00,95.067,95.074,95.047,95.058,300099999.0
2006-11-20 12:36:00,95.067,95.08,95.052,95.07,148300001.0
2006-11-20 12:37:00,95.063,95.086,95.053,95.065,303700002.0
2006-11-20 12:38:00,95.056,95.072,95.046,95.071,196900001.0
2006-11-20 12:39:00,95.063,95.087,95.05,95.087,174200000.0
2006-11-20 12:40:00,95.098,95.129,95.098,95.111,180199999.0
2006-11-20 12:41:00,95.112,95.119,95.097,95.107,132400000.0
2006-11-20 12:42:00,95.11,95.124,95.088,95.119,283100006.0
2006-11-20 12:43:00,95.098,95.113,95.072,95.095,292299994.0
2006-11-20 12:44:00,95.083,95.105,95.079,95.081,280999998.0
2006-11-20 12:45:00,95.094,95.11,95.074,95.084,312699997.0
2006-11-20 12:46:00,95.083,95.106,95.072,95.088,343099996.0
2006-11-20 12:47:00,95.098,95.111,95.08,95.089,241700003.0
2006-11-20 12:48:00,95.104,95.12,95.096,95.115,274799997.0
2006-11-20 12:49:00,95.116,95.116,95.097,95.097,45500000.0
2006-11-20 12:50:00,95.097,95.11,95.083,95.108,205399997.0
2006-11-20 12:51:00,95.092,95.118,95.09,95.118,218499997.0
2006-11-20 12:52:00,95.105,95.129,95.105,95.128,198599998.0
2006-11-20 12:53:00,95.104,95.124,95.06,95.093,94300001.0
2006-11-20 12:54:00,95.096,95.113,95.087,95.107,133800002.0
2006-11-20 12:55:00,95.075,95.106,95.075,95.101,174300000.0
2006-11-20 12:56:00,95.089,95.09,95.064,95.074,144000000.0
2006-11-20 12:57:00,95.09,95.09,95.065,95.073,139499999.0
2006-11-20 12:58:00,95.087,95.105,95.075,95.078,280799997.0
2006-11-20 12:59:00,95.098,95.098,95.045,95.045,262099998.0
2006-11-20 13:00:00,95.088,95.115,95.077,95.083,256399999.0
2006-11-20 13:01:00,95.08,95.1,95.07,95.08,201299998.0
2006-11-20 13:02:00,95.09,95.1,95.08,95.09,201299998.0
2006-11-20 13:03:00,95.1,95.1,95.09,95.1,201299998.0
2006-11-20 13:04:00,95.082,95.125,95.082,95.106,201299998.0
2006-11-20 13:05:00,95.118,95.143,95.118,95.136,154800000.0
2006-11-20 13:06:00,95.128,95.141,95.109,95.123,285399996.0
2006-11-20 13:07:00,95.142,95.167,95.121,95.121,269100000.0
2006-11-20 13:08:00,95.151,95.158,95.132,95.158,202499997.0
2006-11-20 13:09:00,95.151,95.157,95.128,95.138,199999999.0
2006-11-20 13:10:00,95.152,95.157,95.134,95.146,178999998.0
2006-11-20 13:11:00,95.127,95.151,95.125,95.125,169600000.0
2006-11-20 13:12:00,95.153,95.159,95.132,95.141,319900002.0
2006-11-20 13:13:00,95.137,95.161,95.126,95.138,211400000.0
2006-11-20 13:14:00,95.143,95.143,95.12,95.128,293900000.0
2006-11-20 13:15:00,95.133,95.151,95.124,95.146,261300000.0
2006-11-20 13:16:00,95.145,95.145,95.126,95.132,147599995.0
2006-11-20 13:17:00,95.129,95.146,95.087,95.126,181100000.0
2006-11-20 13:18:00,95.146,95.146,95.123,95.124,73500000.0
2006-11-20 13:19:00,95.116,95.142,95.106,95.117,171399999.0
2006-11-20 13:20:00,95.107,95.107,95.089,95.089,16800000.0
2006-11-20 13:21:00,95.098,95.114,95.078,95.089,342899998.0
2006-11-20 13:22:00,95.09,95.09,95.062,95.063,424799997.0
2006-11-20 13:23:00,95.077,95.087,95.063,95.075,145899997.0
2006-11-20 13:24:00,95.088,95.097,95.059,95.097,171000000.0
2006-11-20 13:25:00,95.099,95.104,95.067,95.082,146400001.0
2006-11-20 13:26:00,95.112,95.112,95.083,95.093,225000000.0
2006-11-20 13:27:00,95.083,95.111,95.083,95.083,187700000.0
2006-11-20 13:28:00,95.111,95.111,95.068,95.071,288199998.0
2006-11-20 13:29:00,95.09,95.09,95.056,95.072,208400000.0
2006-11-20 13:30:00,95.073,95.087,95.052,95.075,236000001.0
2006-11-20 13:31:00,95.078,95.089,95.062,95.067,293800000.0
2006-11-20 13:32:00,95.054,95.095,95.054,95.095,213599998.0
2006-11-20 13:33:00,95.072,95.093,95.071,95.074,249399999.0
2006-11-20 13:34:00,95.08,95.1,95.073,95.099,139899999.0
2006-11-20 13:35:00,95.104,95.109,95.078,95.109,189100000.0
2006-11-20 13:36:00,95.108,95.116,95.088,95.099,295999998.0
2006-11-20 13:37:00,95.124,95.124,95.093,95.106,193699999.0
2006-11-20 13:38:00,95.106,95.121,95.085,95.106,214499997.0
2006-11-20 13:39:00,95.094,95.108,95.077,95.107,186699999.0
2006-11-20 13:40:00,95.098,95.113,95.086,95.113,216500003.0
2006-11-20 13:41:00,95.094,95.112,95.086,95.11,272900004.0
2006-11-20 13:42:00,95.111,95.111,95.079,95.088,336500004.0
2006-11-20 13:43:00,95.105,95.109,95.085,95.085,196500001.0
2006-11-20 13:44:00,95.087,95.1,95.083,95.1,129300000.0
2006-11-20 13:45:00,95.088,95.105,95.071,95.091,267000001.0
2006-11-20 13:46:00,95.093,95.102,95.075,95.082,205099999.0
2006-11-20 13:47:00,95.09,95.111,95.067,95.101,225000001.0
2006-11-20 13:48:00,95.101,95.109,95.08,95.097,473300004.0
2006-11-20 13:49:00,95.08,95.096,95.079,95.086,199899998.0
2006-11-20 13:50:00,95.068,95.089,95.059,95.083,327899996.0
2006-11-20 13:51:00,95.069,95.096,95.069,95.069,172600003.0
2006-11-20 13:52:00,95.08,95.099,95.062,95.073,247900003.0
2006-11-20 13:53:00,95.082,95.1,95.066,95.084,300700000.0
2006-11-20 13:54:00,95.094,95.106,95.074,95.084,245699999.0
2006-11-20 13:55:00,95.087,95.087,95.068,95.068,68300000.0
2006-11-20 13:56:00,95.061,95.093,95.053,95.093,151299997.0
2006-11-20 13:57:00,95.091,95.108,95.07,95.09,177599999.0
2006-11-20 13:58:00,95.068,95.087,95.055,95.079,228499998.0
2006-11-20 13:59:00,95.074,95.087,95.065,95.083,258300003.0
2006-11-20 14:00:00,95.08,95.086,95.06,95.072,169999998.0
2006-11-20 14:01:00,95.071,95.095,95.059,95.095,326299998.0
2006-11-20 14:02:00,95.091,95.095,95.061,95.067,156000001.0
2006-11-20 14:03:00,95.068,95.093,95.062,95.087,199900000.0
2006-11-20 14:04:00,95.092,95.112,95.078,95.097,362199999.0
2006-11-20 14:05:00,95.097,95.112,95.081,95.101,229099997.0
2006-11-20 14:06:00,95.1,95.116,95.082,95.097,257900002.0
2006-11-20 14:07:00,95.086,95.102,95.08,95.1,210200003.0
2006-11-20 14:08:00,95.103,95.11,95.081,95.092,169899999.0
2006-11-20 14:09:00,95.097,95.112,95.092,95.107,208399999.0
2006-11-20 14:10:00,95.087,95.117,95.076,95.117,140000000.0
2006-11-20 14:11:00,95.111,95.113,95.093,95.094,226900000.0
2006-11-20 14:12:00,95.098,95.112,95.085,95.108,215100001.0
2006-11-20 14:13:00,95.103,95.118,95.096,95.109,213600003.0
2006-11-20 14:14:00,95.11,95.11,95.092,95.092,53400002.0
2006-11-20 14:15:00,95.102,95.117,95.084,95.103,187300001.0
2006-11-20 14:16:00,95.105,95.115,95.09,95.097,123900000.0
2006-11-20 14:17:00,95.113,95.124,95.099,95.115,218300000.0
2006-11-20 14:18:00,95.116,95.116,95.076,95.093,248600001.0
2006-11-20 14:19:00,95.111,95.127,95.1,95.115,204400003.0
2006-11-20 14:20:00,95.12,95.12,95.088,95.098,261699994.0
2006-11-20 14:21:00,95.12,95.12,95.094,95.108,170099995.0
2006-11-20 14:22:00,95.11,95.123,95.09,95.105,187500000.0
2006-11-20 14:23:00,95.105,95.129,95.096,95.112,256299998.0
2006-11-20 14:24:00,95.117,95.123,95.087,95.105,220400002.0
2006-11-20 14:25:00,95.101,95.118,95.089,95.111,137500002.0
2006-11-20 14:26:00,95.094,95.12,95.079,95.12,175399997.0
2006-11-20 14:27:00,95.111,95.13,95.11,95.129,170899997.0
2006-11-20 14:28:00,95.107,95.12,95.092,95.11,116099999.0
2006-11-20 14:29:00,95.117,95.118,95.096,95.106,244900001.0
2006-11-20 14:30:00,95.099,95.126,95.083,95.085,171900000.0
2006-11-20 14:31:00,95.109,95.127,95.061,95.127,316599995.0
2006-11-20 14:32:00,95.113,95.118,95.091,95.1,204699998.0
2006-11-20 14:33:00,95.098,95.128,95.098,95.128,139399998.0
2006-11-20 14:34:00,95.131,95.137,95.107,95.11,241799998.0
2006-11-20 14:35:00,95.137,95.137,95.105,95.115,249999998.0
2006-11-20 14:36:00,95.107,95.143,95.107,95.143,213099999.0
2006-11-20 14:37:00,95.151,95.151,95.122,95.13,246599999.0
2006-11-20 14:38:00,95.143,95.16,95.126,95.142,239300005.0
2006-11-20 14:39:00,95.155,95.168,95.144,95.147,274099997.0
2006-11-20 14:40:00,95.163,95.164,95.148,95.153,197199998.0
2006-11-20 14:41:00,95.145,95.161,95.132,95.153,200500002.0
2006-11-20 14:42:00,95.137,95.165,95.133,95.152,211999999.0
2006-11-20 14:43:00,95.15,95.169,95.136,95.169,189600001.0
2006-11-20 14:44:00,95.146,95.172,95.133,95.172,333099997.0
2006-11-20 14:45:00,95.163,95.179,95.138,95.169,297099998.0
2006-11-20 14:46:00,95.17,95.175,95.15,95.163,180099999.0
2006-11-20 14:47:00,95.157,95.17,95.134,95.165,172000000.0
2006-11-20 14:48:00,95.152,95.166,95.138,95.145,306000000.0
2006-11-20 14:49:00,95.14,95.162,95.129,95.15,198500003.0
2006-11-20 14:50:00,95.127,95.147,95.105,95.127,323399997.0
2006-11-20 14:51:00,95.14,95.14,95.101,95.101,194599998.0
2006-11-20 14:52:00,95.104,95.14,95.104,95.129,199099997.0
2006-11-20 14:53:00,95.113,95.139,95.113,95.129,178399999.0
2006-11-20 14:54:00,95.103,95.127,95.091,95.104,310200000.0
2006-11-20 14:55:00,95.102,95.123,95.096,95.122,314399998.0
2006-11-20 14:56:00,95.125,95.125,95.098,95.098,246199999.0
2006-11-20 14:57:00,95.103,95.117,95.083,95.108,257800000.0
2006-11-20 14:58:00,95.096,95.12,95.096,95.117,108999997.0
2006-11-20 14:59:00,95.11,95.122,95.065,95.117,228499995.0
2006-11-20 15:00:00,95.118,95.118,95.1,95.1,200499995.0
2006-11-20 15:01:00,95.106,95.118,95.095,95.112,70799999.0
2006-11-20 15:02:00,95.109,95.121,95.092,95.104,282000002.0
2006-11-20 15:03:00,95.091,95.112,95.081,95.1,286699996.0
2006-11-20 15:04:00,95.101,95.131,95.083,95.116,174300000.0
2006-11-20 15:05:00,95.13,95.132,95.108,95.12,243299998.0
2006-11-20 15:06:00,95.124,95.124,95.104,95.104,51200002.0
2006-11-20 15:07:00,95.087,95.113,95.079,95.086,272900000.0
2006-11-20 15:08:00,95.122,95.137,95.1,95.132,289599994.0
2006-11-20 15:09:00,95.122,95.142,95.105,95.132,190900000.0
2006-11-20 15:10:00,95.134,95.146,95.124,95.14,151100001.0
2006-11-20 15:11:00,95.138,95.142,95.118,95.129,172399998.0
2006-11-20 15:12:00,95.139,95.142,95.116,95.129,173000001.0
2006-11-20 15:13:00,95.129,95.129,95.1,95.1,300400001.0
2006-11-20 15:14:00,95.115,95.129,95.094,95.128,209600002.0
2006-11-20 15:15:00,95.13,95.133,95.095,95.117,211399998.0
2006-11-20 15:16:00,95.121,95.125,95.094,95.106,283499997.0
2006-11-20 15:17:00,95.112,95.134,95.109,95.124,353799997.0
2006-11-20 15:18:00,95.098,95.113,95.094,95.109,112200000.0
2006-11-20 15:19:00,95.112,95.121,95.086,95.086,324100001.0
2006-11-20 15:20:00,95.095,95.134,95.088,95.134,209399996.0
2006-11-20 15:21:00,95.14,95.14,95.115,95.125,195800001.0
2006-11-20 15:22:00,95.13,95.135,95.082,95.12,214299999.0
2006-11-20 15:23:00,95.121,95.146,95.121,95.134,460300003.0
2006-11-20 15:24:00,95.137,95.143,95.119,95.12,191600001.0
2006-11-20 15:25:00,95.127,95.127,95.086,95.094,175800000.0
2006-11-20 15:26:00,95.086,95.109,95.079,95.106,216599997.0
2006-11-20 15:27:00,95.091,95.12,95.089,95.12,366400000.0
2006-11-20 15:28:00,95.125,95.125,95.094,95.094,138500001.0
2006-11-20 15:29:00,95.097,95.114,95.077,95.095,317099997.0
2006-11-20 15:30:00,95.118,95.12,95.098,95.103,161500002.0
2006-11-20 15:31:00,95.104,95.123,95.096,95.122,245799999.0
2006-11-20 15:32:00,95.093,95.116,95.093,95.098,89899997.0
2006-11-20 15:33:00,95.116,95.116,95.094,95.095,205799999.0
2006-11-20 15:34:00,95.099,95.121,95.083,95.121,411000001.0
2006-11-20 15:35:00,95.111,95.131,95.083,95.095,135800000.0
2006-11-20 15:36:00,95.093,95.116,95.08,95.095,299700001.0
2006-11-20 15:37:00,95.071,95.113,95.071,95.113,210600002.0
2006-11-20 15:38:00,95.093,95.122,95.093,95.101,178400000.0
2006-11-20 15:39:00,95.117,95.117,95.077,95.077,160199999.0
2006-11-20 15:40:00,95.096,95.117,95.096,95.117,63699999.0
2006-11-20 15:41:00,95.099,95.118,95.091,95.106,286699999.0
2006-11-20 15:42:00,95.085,95.114,95.077,95.114,269599999.0
2006-11-20 15:43:00,95.111,95.112,95.091,95.112,187399999.0
2006-11-20 15:44:00,95.11,95.118,95.079,95.104,111699999.0
2006-11-20 15:45:00,95.097,95.112,95.089,95.105,177900000.0
2006-11-20 15:46:00,95.108,95.108,95.074,95.082,254300001.0
2006-11-20 15:47:00,95.097,95.103,95.077,95.083,240299998.0
2006-11-20 15:48:00,95.096,95.122,95.095,95.107,233499998.0
2006-11-20 15:49:00,95.089,95.133,95.089,95.118,320000003.0
2006-11-20 15:50:00,95.114,95.121,95.096,95.098,217800001.0
2006-11-20 15:51:00,95.106,95.118,95.093,95.113,383599995.0
2006-11-20 15:52:00,95.109,95.119,95.075,95.088,252500001.0
2006-11-20 15:53:00,95.089,95.111,95.071,95.096,86699999.0
2006-11-20 15:54:00,95.089,95.11,95.052,95.077,230399998.0
2006-11-20 15:55:00,95.094,95.123,95.092,95.123,143700003.0
2006-11-20 15:56:00,95.101,95.126,95.094,95.103,265899999.0
2006-11-20 15:57:00,95.12,95.12,95.087,95.1,371600000.0
2006-11-20 15:58:00,95.098,95.124,95.091,95.109,136000003.0
2006-11-20 15:59:00,95.117,95.144,95.116,95.135,223599999.0
2006-11-20 16:00:00,95.091,95.113,95.09,95.11,211599999.0
2006-11-20 16:01:00,95.093,95.11,95.086,95.108,88700000.0
2006-11-20 16:02:00,95.107,95.112,95.085,95.091,377500005.0
2006-11-20 16:03:00,95.108,95.124,95.091,95.12,338100003.0
2006-11-20 16:04:00,95.106,95.133,95.102,95.105,303999999.0
2006-11-20 16:05:00,95.127,95.131,95.11,95.11,172199997.0
2006-11-20 16:06:00,95.128,95.136,95.102,95.122,126300003.0
2006-11-20 16:07:00,95.125,95.144,95.123,95.137,200400000.0
2006-11-20 16:08:00,95.129,95.142,95.117,95.134,129700002.0
2006-11-20 16:09:00,95.134,95.147,95.114,95.138,225000000.0
2006-11-20 16:10:00,95.13,95.142,95.097,95.097,368799996.0
2006-11-20 16:11:00,95.089,95.117,95.087,95.105,234499999.0
2006-11-20 16:12:00,95.115,95.116,95.099,95.1,143599996.0
2006-11-20 16:13:00,95.056,95.119,95.056,95.119,40099999.0
2006-11-20 16:14:00,95.129,95.135,95.115,95.118,213699999.0
2006-11-20 16:15:00,95.107,95.131,95.101,95.126,255799995.0
2006-11-20 16:16:00,95.137,95.137,95.095,95.095,218800003.0
2006-11-20 16:17:00,95.095,95.125,95.07,95.097,218500003.0
2006-11-20 16:18:00,95.122,95.124,95.099,95.099,172799998.0
2006-11-20 16:19:00,95.103,95.115,95.082,95.096,112900002.0
2006-11-20 16:20:00,95.081,95.098,95.062,95.093,241800000.0
2006-11-20 16:21:00,95.099,95.109,95.086,95.097,274099998.0
2006-11-20 16:22:00,95.098,95.109,95.084,95.108,208299994.0
2006-11-20 16:23:00,95.087,95.104,95.073,95.091,234499998.0
2006-11-20 16:24:00,95.079,95.094,95.061,95.093,331599991.0
2006-11-20 16:25:00,95.072,95.091,95.048,95.08,154400000.0
2006-11-20 16:26:00,95.062,95.095,95.061,95.085,237699999.0
2006-11-20 16:27:00,95.081,95.096,95.067,95.085,314300002.0
2006-11-20 16:28:00,95.091,95.096,95.06,95.068,398499998.0
2006-11-20 16:29:00,95.058,95.086,95.058,95.079,287299999.0
2006-11-20 16:30:00,95.085,95.085,95.063,95.069,211900002.0
2006-11-20 16:31:00,95.066,95.082,95.051,95.08,288299998.0
2006-11-20 16:32:00,95.079,95.079,95.057,95.057,23300000.0
2006-11-20 16:33:00,95.074,95.097,95.072,95.087,78700000.0
2006-11-20 16:34:00,95.06,95.083,95.058,95.058,248900005.0
2006-11-20 16:35:00,95.069,95.091,95.069,95.085,276700001.0
2006-11-20 16:36:00,95.085,95.085,95.053,95.064,205000001.0
2006-11-20 16:37:00,95.083,95.093,95.066,95.07,297500000.0
2006-11-20 16:38:00,95.066,95.088,95.064,95.085,192899997.0
2006-11-20 16:39:00,95.068,95.085,95.065,95.083,198500000.0
2006-11-20 16:40:00,95.083,95.087,95.068,95.072,123299999.0
2006-11-20 16:41:00,95.071,95.088,95.05,95.07,153300001.0
2006-11-20 16:42:00,95.081,95.09,95.061,95.078,395299997.0
2006-11-20 16:43:00,95.058,95.087,95.053,95.075,281600001.0
2006-11-20 16:44:00,95.064,95.08,95.051,95.08,215099998.0
2006-11-20 16:45:00,95.083,95.085,95.065,95.065,335400000.0
2006-11-20 16:46:00,95.069,95.097,95.037,95.085,244699997.0
2006-11-20 16:47:00,95.085,95.095,95.064,95.082,250899997.0
2006-11-20 16:48:00,95.085,95.095,95.069,95.075,304999999.0
2006-11-20 16:49:00,95.056,95.084,95.056,95.081,212800002.0
2006-11-20 16:50:00,95.092,95.099,95.081,95.099,114199999.0
2006-11-20 16:51:00,95.095,95.108,95.071,95.093,153200001.0
2006-11-20 16:52:00,95.097,95.103,95.062,95.08,267799997.0
2006-11-20 16:53:00,95.105,95.105,95.07,95.07,207900000.0
2006-11-20 16:54:00,95.058,95.083,95.058,95.083,171499999.0
2006-11-20 16:55:00,95.082,95.082,95.052,95.052,292900000.0
2006-11-20 16:56:00,95.064,95.077,95.055,95.077,205399994.0
2006-11-20 16:57:00,95.086,95.086,95.06,95.072,274799998.0
2006-11-20 16:58:00,95.085,95.091,95.062,95.074,199100001.0
2006-11-20 16:59:00,95.068,95.096,95.054,95.071,134100002.0
2006-11-20 17:00:00,95.044,95.078,95.043,95.077,252800003.0
2006-11-20 17:01:00,95.078,95.087,95.059,95.073,239900002.0
2006-11-20 17:02:00,95.071,95.071,95.038,95.05,191300000.0
2006-11-20 17:03:00,95.052,95.052,95.022,95.022,289999997.0
2006-11-20 17:04:00,95.032,95.047,95.023,95.047,183200003.0
2006-11-20 17:05:00,95.057,95.057,95.024,95.024,222399997.0
2006-11-20 17:06:00,95.028,95.061,95.027,95.038,240100000.0
2006-11-20 17:07:00,95.058,95.058,95.035,95.035,243500002.0
2006-11-20 17:08:00,95.037,95.067,95.035,95.067,183999998.0
2006-11-20 17:09:00,95.03,95.07,95.03,95.043,393399998.0
2006-11-20 17:10:00,95.04,95.06,95.039,95.06,137599999.0
2006-11-20 17:11:00,95.062,95.07,95.045,95.052,204599999.0
2006-11-20 17:12:00,95.067,95.07,95.047,95.067,161599998.0
2006-11-20 17:13:00,95.082,95.082,95.046,95.067,293299995.0
2006-11-20 17:14:00,95.068,95.088,95.056,95.075,332199998.0
2006-11-20 17:15:00,95.057,95.083,95.057,95.074,143600002.0
2006-11-20 17:16:00,95.075,95.075,95.056,95.06,137899999.0
2006-11-20 17:17:00,95.059,95.072,95.046,95.058,177099997.0
2006-11-20 17:18:00,95.071,95.079,95.058,95.066,180299998.0
2006-11-20 17:19:00,95.068,95.087,95.058,95.073,276700001.0
2006-11-20 17:20:00,95.061,95.083,95.061,95.063,238999998.0
2006-11-20 17:21:00,95.077,95.077,95.047,95.067,254300001.0
2006-11-20 17:22:00,95.071,95.085,95.046,95.063,204700003.0
2006-11-20 17:23:00,95.061,95.064,95.032,95.048,169299996.0
2006-11-20 17:24:00,95.06,95.077,95.043,95.077,158599996.0
2006-11-20 17:25:00,95.056,95.077,95.053,95.073,197599998.0
2006-11-20 17:26:00,95.07,95.07,95.05,95.05,238899995.0
2006-11-20 17:27:00,95.063,95.065,95.043,95.043,217300001.0
2006-11-20 17:28:00,95.067,95.072,95.049,95.056,221099998.0
2006-11-20 17:29:00,95.07,95.083,95.051,95.068,197899999.0
2006-11-20 17:30:00,95.058,95.078,95.053,95.067,220699999.0
2006-11-20 17:31:00,95.054,95.081,95.051,95.066,110699998.0
2006-11-20 17:32:00,95.042,95.061,95.021,95.059,294999998.0
2006-11-20 17:33:00,95.044,95.069,95.026,95.069,300099997.0
2006-11-20 17:34:00,95.052,95.068,95.043,95.064,190599997.0
2006-11-20 17:35:00,95.063,95.068,95.046,95.046,185599996.0
2006-11-20 17:36:00,95.067,95.076,95.047,95.061,310199994.0
2006-11-20 17:37:00,95.048,95.065,95.041,95.064,276400001.0
2006-11-20 17:38:00,95.058,95.081,95.044,95.067,307500002.0
2006-11-20 17:39:00,95.081,95.081,95.056,95.057,183699999.0
2006-11-20 17:40:00,95.078,95.08,95.054,95.063,174000000.0
2006-11-20 17:41:00,95.054,95.078,95.049,95.055,189800000.0
2006-11-20 17:42:00,95.074,95.074,95.051,95.052,238699996.0
2006-11-20 17:43:00,95.06,95.068,95.04,95.056,145400001.0
2006-11-20 17:44:00,95.052,95.08,95.045,95.08,276100001.0
2006-11-20 17:45:00,95.063,95.077,95.045,95.057,307699998.0
2006-11-20 17:46:00,95.045,95.058,95.033,95.056,176199996.0
2006-11-20 17:47:00,95.061,95.078,95.044,95.054,392099996.0
2006-11-20 17:48:00,95.07,95.087,95.066,95.073,148800002.0
2006-11-20 17:49:00,95.065,95.087,95.047,95.052,213900001.0
2006-11-20 17:50:00,95.073,95.078,95.051,95.064,225899998.0
2006-11-20 17:51:00,95.055,95.075,95.051,95.074,210500000.0
2006-11-20 17:52:00,95.052,95.075,95.046,95.075,142700000.0
2006-11-20 17:53:00,95.058,95.084,95.058,95.07,305599997.0
2006-11-20 17:54:00,95.065,95.08,95.048,95.076,268300005.0
2006-11-20 17:55:00,95.082,95.082,95.051,95.056,303199999.0
2006-11-20 17:56:00,95.084,95.092,95.066,95.078,185900004.0
2006-11-20 17:57:00,95.066,95.078,95.045,95.062,425899998.0
2006-11-20 17:58:00,95.055,95.061,95.035,95.044,112400000.0
2006-11-20 17:59:00,95.056,95.079,95.055,95.072,247499996.0
2006-11-20 18:00:00,95.055,95.067,95.042,95.042,181299999.0
2006-11-20 18:01:00,95.07,95.091,95.049,95.057,1776799998.0
2006-11-20 18:02:00,94.97,94.98,94.96,94.97,1650700011.0
2006-11-20 18:03:00,94.96,94.98,94.96,94.97,1650700011.0
2006-11-20 18:04:00,94.96,94.98,94.96,94.97,1650700011.0
2006-11-20 18:05:00,94.98,94.99,94.97,94.98,1650700011.0
2006-11-20 18:06:00,94.97,94.99,94.97,94.99,1650700011.0
2006-11-20 18:07:00,94.97,94.98,94.96,94.97,1650700011.0
2006-11-20 18:08:00,94.99,94.99,94.96,94.96,1650700011.0
2006-11-20 18:09:00,94.97,94.97,94.97,94.97,1650700011.0
2006-11-20 18:10:00,95.055,95.064,95.031,95.04,1650700011.0
2006-11-20 18:11:00,95.05,95.065,95.032,95.04,1052599993.0
2006-11-20 18:12:00,95.038,95.054,95.003,95.018,1472299993.0
2006-11-20 18:13:00,95.039,95.067,95.034,95.06,2053200008.0
2006-11-20 18:14:00,94.97,94.98,94.96,94.98,1123799999.0
2006-11-20 18:15:00,94.99,94.99,94.97,94.98,1123799999.0
2006-11-20 18:16:00,94.97,94.97,94.96,94.96,1123799999.0
2006-11-20 18:17:00,95.039,95.075,95.033,95.053,1123799999.0
2006-11-20 18:18:00,95.054,95.074,95.038,95.065,1327200006.0
2006-11-20 18:19:00,95.067,95.067,95.028,95.045,2134799996.0
2006-11-20 18:20:00,95.041,95.059,95.024,95.051,1883999999.0
2006-11-20 18:21:00,95.058,95.067,95.035,95.048,1976399996.0
2006-11-20 18:22:00,95.06,95.065,95.037,95.053,1565399995.0
2006-11-20 18:24:00,95.039,95.069,95.027,95.034,2088699999.0
2006-11-20 18:25:00,95.053,95.06,95.018,95.035,1912099994.0
2006-11-20 18:26:00,94.94,94.96,94.94,94.96,1271799997.0
2006-11-20 18:27:00,95.029,95.055,95.022,95.04,1271799997.0
2006-11-20 18:28:00,95.057,95.057,95.015,95.028,1626599998.0
2006-11-20 18:29:00,95.033,95.052,95.007,95.031,1047700004.0
2006-11-20 18:30:00,95.034,95.053,95.024,95.048,806399996.0
2006-11-20 18:31:00,95.045,95.055,95.022,95.038,1312099994.0
2006-11-20 18:32:00,94.94,94.95,94.93,94.93,2123600001.0
2006-11-20 18:33:00,94.94,94.94,94.92,94.92,2123600001.0
2006-11-20 18:34:00,95.021,95.05,95.01,95.026,2123600001.0
2006-11-20 18:35:00,95.011,95.047,94.977,95.033,1592499997.0
2006-11-20 18:36:00,95.031,95.041,95.014,95.02,1018300003.0
2006-11-20 18:37:00,95.02,95.045,95.004,95.033,1042399996.0
2006-11-20 18:38:00,95.012,95.047,95.007,95.03,806499996.0
2006-11-20 18:39:00,95.012,95.032,95.007,95.027,928899997.0
2006-11-20 18:40:00,95.033,95.052,95.018,95.022,1724400000.0
2006-11-20 18:41:00,95.042,95.044,95.006,95.022,1034300007.0
2006-11-20 18:42:00,95.051,95.052,95.011,95.011,1323600000.0
2006-11-20 18:43:00,95.013,95.043,95.008,95.042,476600002.0
2006-11-20 18:44:00,95.044,95.047,95.013,95.013,925999996.0
2006-11-20 18:45:00,95.008,95.037,95.006,95.023,809299996.0
2006-11-20 18:46:00,95.008,95.032,94.993,95.02,819199998.0
2006-11-20 18:47:00,95.023,95.023,95.003,95.003,212099999.0
2006-11-20 18:48:00,95.016,95.027,94.998,95.016,520400000.0
2006-11-20 18:49:00,95.013,95.026,94.985,95.013,750999997.0
2006-11-20 18:50:00,94.991,95.015,94.99,95.004,816800003.0
2006-11-20 18:51:00,94.987,95.024,94.987,95.015,1143700003.0
2006-11-20 18:52:00,95.011,95.016,94.983,94.983,1544499995.0
2006-11-20 18:53:00,95.002,95.019,94.99,94.996,1320099998.0
2006-11-20 18:54:00,94.978,95.003,94.971,94.99,1606899992.0
2006-11-20 18:55:00,94.98,94.997,94.966,94.994,2009000011.0
2006-11-20 18:56:00,94.976,94.993,94.963,94.988,342800000.0
2006-11-20 18:57:00,94.98,94.982,94.953,94.964,454099999.0
2006-11-20 18:58:00,94.984,94.996,94.966,94.983,955299995.0
2006-11-20 18:59:00,94.997,95.005,94.976,94.982,1094099999.0
2006-11-20 19:00:00,94.996,94.999,94.974,94.974,230400001.0
2006-11-20 19:01:00,94.993,94.993,94.956,94.956,522499997.0
2006-11-20 19:02:00,94.966,94.966,94.94,94.946,121100000.0
2006-11-20 19:03:00,94.965,94.974,94.95,94.952,515600003.0
2006-11-20 19:04:00,94.967,94.972,94.949,94.952,459699996.0
2006-11-20 19:05:00,94.968,94.981,94.956,94.957,530400000.0
2006-11-20 19:06:00,94.955,94.98,94.938,94.958,994800008.0
2006-11-20 19:07:00,94.956,94.991,94.946,94.963,1571099988.0
2006-11-20 19:08:00,94.942,94.974,94.94,94.959,1457700005.0
2006-11-20 19:09:00,94.965,94.977,94.942,94.964,1006500002.0
2006-11-20 19:10:00,94.97,94.971,94.94,94.962,295200001.0
2006-11-20 19:11:00,94.97,94.977,94.948,94.95,524099999.0
2006-11-20 19:12:00,94.95,94.975,94.95,94.975,272799996.0
2006-11-20 19:13:00,94.97,94.97,94.94,94.94,383400001.0
2006-11-20 19:14:00,94.954,94.985,94.954,94.985,329700000.0
2006-11-20 19:15:00,94.987,94.987,94.956,94.957,1051600004.0
2006-11-20 19:16:00,94.942,94.967,94.942,94.962,497299997.0
2006-11-20 19:17:00,94.962,94.968,94.935,94.951,875599995.0
2006-11-20 19:18:00,94.961,94.966,94.93,94.93,523499998.0
2006-11-20 19:19:00,94.945,94.964,94.922,94.932,1232900001.0
2006-11-20 19:20:00,94.945,94.973,94.94,94.96,576499993.0
2006-11-20 19:21:00,94.956,94.968,94.941,94.963,683800002.0
2006-11-20 19:22:00,94.954,94.967,94.941,94.967,203399999.0
2006-11-20 19:23:00,94.951,94.968,94.936,94.964,1529599991.0
2006-11-20 19:24:00,94.951,94.978,94.951,94.97,868299992.0
2006-11-20 19:25:00,94.952,94.964,94.934,94.94,1364599992.0
2006-11-20 19:26:00,94.93,94.956,94.915,94.933,1927299986.0
2006-11-20 19:27:00,94.941,94.953,94.921,94.922,1409799995.0
2006-11-20 19:28:00,94.92,94.949,94.917,94.949,976499996.0
2006-11-20 19:29:00,94.943,94.957,94.932,94.948,272499993.0
2006-11-20 19:30:00,94.938,94.961,94.922,94.961,1049000001.0
2006-11-20 19:31:00,94.931,94.956,94.929,94.943,659099999.0
2006-11-20 19:32:00,94.938,94.95,94.919,94.919,963800001.0
2006-11-20 19:33:00,94.912,94.939,94.912,94.93,677099995.0
2006-11-20 19:34:00,94.919,94.939,94.904,94.918,914100001.0
2006-11-20 19:35:00,94.913,94.918,94.869,94.894,875099997.0
2006-11-20 19:36:00,94.898,94.918,94.886,94.899,652299995.0
2006-11-20 19:37:00,94.91,94.929,94.89,94.89,214800000.0
2006-11-20 19:38:00,94.916,94.94,94.9,94.91,702099998.0
2006-11-20 19:39:00,94.91,94.936,94.898,94.911,750000000.0
2006-11-20 19:40:00,94.929,94.932,94.901,94.901,777600000.0
2006-11-20 19:41:00,94.926,94.937,94.912,94.919,767299996.0
2006-11-20 19:42:00,94.934,94.94,94.914,94.94,990499991.0
2006-11-20 19:43:00,94.935,94.939,94.917,94.923,457399996.0
2006-11-20 19:44:00,94.908,94.935,94.908,94.922,886599999.0
2006-11-20 19:45:00,94.922,94.937,94.901,94.923,306399997.0
2006-11-20 19:46:00,94.922,94.946,94.917,94.933,546299996.0
2006-11-20 19:47:00,94.916,94.934,94.906,94.923,245400000.0
2006-11-20 19:48:00,94.936,94.95,94.921,94.934,885899996.0
2006-11-20 19:49:00,94.932,94.933,94.91,94.914,718099995.0
2006-11-20 19:50:00,94.923,94.942,94.889,94.913,551700005.0
2006-11-20 19:51:00,94.9,94.939,94.9,94.932,575199996.0
2006-11-20 19:52:00,94.913,94.938,94.903,94.917,370999997.0
2006-11-20 19:53:00,94.913,94.919,94.889,94.9,720200001.0
2006-11-20 19:54:00,94.898,94.914,94.889,94.912,936099988.0
2006-11-20 19:55:00,94.913,94.916,94.894,94.895,217199998.0
2006-11-20 19:56:00,94.91,94.914,94.891,94.891,442299996.0
2006-11-20 19:57:00,94.885,94.907,94.869,94.907,795999994.0
2006-11-20 19:58:00,94.893,94.917,94.887,94.917,977299995.0
2006-11-20 19:59:00,94.905,94.918,94.89,94.905,852099996.0
2006-11-20 20:00:00,94.914,94.914,94.893,94.898,493500001.0
2006-11-20 20:01:00,94.903,94.919,94.891,94.915,512099998.0
2006-11-20 20:02:00,94.897,94.918,94.891,94.906,397099998.0
2006-11-20 20:03:00,94.908,94.917,94.889,94.904,628000007.0
2006-11-20 20:04:00,94.918,94.918,94.894,94.902,555599996.0
2006-11-20 20:05:00,94.912,94.922,94.899,94.908,477599998.0
2006-11-20 20:06:00,94.914,94.926,94.884,94.884,698599993.0
2006-11-20 20:07:00,94.917,94.919,94.894,94.894,413799998.0
2006-11-20 20:08:00,94.91,94.91,94.88,94.897,719199997.0
2006-11-20 20:09:00,94.905,94.915,94.885,94.89,557600001.0
2006-11-20 20:10:00,94.895,94.908,94.881,94.903,654399999.0
2006-11-20 20:11:00,94.888,94.915,94.87,94.905,1463900003.0
2006-11-20 20:12:00,94.897,94.914,94.874,94.895,1502199995.0
2006-11-20 20:13:00,94.918,94.924,94.89,94.896,935000001.0
2006-11-20 20:14:00,94.893,94.923,94.89,94.907,526999996.0
2006-11-20 20:15:00,94.906,94.916,94.888,94.89,958399999.0
2006-11-20 20:16:00,94.912,94.919,94.885,94.885,1198799995.0
2006-11-20 20:17:00,94.884,94.908,94.884,94.898,258200000.0
2006-11-20 20:18:00,94.9,94.9,94.88,94.88,187999996.0
2006-11-20 20:19:00,94.881,94.905,94.876,94.887,1719099988.0
2006-11-20 20:20:00,94.887,94.905,94.87,94.875,1709299990.0
2006-11-20 20:21:00,94.893,94.899,94.879,94.88,356699995.0
2006-11-20 20:22:00,94.871,94.905,94.87,94.895,725499996.0
2006-11-20 20:23:00,94.898,94.9,94.869,94.877,820299998.0
2006-11-20 20:24:00,94.892,94.9,94.874,94.885,539500001.0
2006-11-20 20:25:00,94.896,94.898,94.853,94.853,745299989.0
2006-11-20 20:26:00,94.864,94.891,94.862,94.878,385300002.0
2006-11-20 20:27:00,94.882,94.885,94.856,94.865,1158099987.0
2006-11-20 20:28:00,94.856,94.878,94.844,94.859,2003999990.0
2006-11-20 20:31:00,94.852,94.878,94.84,94.878,1744799994.0
2006-11-20 20:33:00,94.86,94.879,94.836,94.879,555999995.0
2006-11-20 20:34:00,94.864,94.879,94.846,94.867,351400000.0
2006-11-20 20:35:00,94.849,94.872,94.842,94.86,611899993.0
2006-11-20 20:36:00,94.866,94.873,94.838,94.854,572600003.0
2006-11-20 20:37:00,94.846,94.865,94.834,94.86,486899999.0
2006-11-20 20:38:00,94.86,94.864,94.836,94.844,1648699998.0
2006-11-20 20:39:00,94.861,94.867,94.839,94.846,1009799998.0
2006-11-20 20:40:00,94.851,94.879,94.847,94.879,1399500000.0
2006-11-20 20:41:00,94.869,94.873,94.842,94.847,962399994.0
2006-11-20 20:42:00,94.852,94.875,94.839,94.86,1012499990.0
2006-11-20 20:43:00,94.857,94.883,94.853,94.867,644499999.0
2006-11-20 20:44:00,94.859,94.878,94.849,94.859,1244799997.0
2006-11-20 20:45:00,94.85,94.872,94.842,94.842,1001599989.0
2006-11-20 20:46:00,94.865,94.876,94.844,94.844,767300001.0
2006-11-20 20:47:00,94.851,94.885,94.851,94.874,1081699994.0
2006-11-20 20:48:00,94.857,94.874,94.849,94.866,874200000.0
2006-11-20 20:49:00,94.864,94.881,94.854,94.867,703599998.0
2006-11-20 20:50:00,94.868,94.877,94.843,94.843,1022899986.0
2006-11-20 20:51:00,94.85,94.875,94.842,94.865,623399996.0
2006-11-20 20:52:00,94.856,94.877,94.849,94.875,534099999.0
2006-11-20 20:53:00,94.87,94.87,94.839,94.856,1520800003.0
2006-11-20 20:54:00,94.852,94.871,94.837,94.868,297699996.0
2006-11-20 20:55:00,94.87,94.893,94.86,94.872,1172199996.0
2006-11-20 20:56:00,94.857,94.88,94.84,94.867,1004299994.0
2006-11-20 20:57:00,94.875,94.885,94.859,94.865,1229899992.0
2006-11-20 20:59:00,94.885,94.896,94.839,94.866,2059900002.0
2006-11-20 21:00:00,94.86,94.87,94.86,94.87,827500000.0
2006-11-20 21:01:00,94.86,94.87,94.86,94.86,827500000.0
2006-11-20 21:02:00,94.843,94.87,94.837,94.87,827500000.0
2006-11-20 21:03:00,94.866,94.868,94.842,94.844,698300000.0
2006-11-20 21:04:00,94.862,94.862,94.835,94.835,458700000.0
2006-11-20 21:05:00,94.845,94.865,94.831,94.85,426600005.0
2006-11-20 21:06:00,94.84,94.86,94.838,94.86,489899997.0
2006-11-20 21:07:00,94.855,94.865,94.84,94.849,527600001.0
2006-11-20 21:08:00,94.836,94.865,94.828,94.853,658699997.0
2006-11-20 21:09:00,94.854,94.859,94.837,94.838,325000002.0
2006-11-20 21:10:00,94.86,94.865,94.843,94.843,430899996.0
2006-11-20 21:11:00,94.855,94.86,94.839,94.84,514499999.0
2006-11-20 21:12:00,94.851,94.868,94.833,94.847,394600001.0
2006-11-20 21:13:00,94.855,94.86,94.836,94.836,901499991.0
2006-11-20 21:14:00,94.848,94.865,94.836,94.86,1160700003.0
2006-11-20 21:15:00,94.861,94.87,94.842,94.848,1024700003.0
2006-11-20 21:16:00,94.854,94.875,94.848,94.865,842199994.0
2006-11-20 21:17:00,94.87,94.88,94.845,94.845,1155600002.0
2006-11-20 21:18:00,94.829,94.859,94.806,94.844,623499994.0
2006-11-20 21:19:00,94.855,94.874,94.84,94.86,986299990.0
2006-11-20 21:20:00,94.866,94.88,94.833,94.862,1574199986.0
2006-11-20 21:21:00,94.849,94.865,94.838,94.855,1935399992.0
2006-11-20 21:22:00,94.838,94.86,94.824,94.855,1468199992.0
2006-11-20 21:23:00,94.861,94.874,94.842,94.87,977799995.0
2006-11-20 21:24:00,94.861,94.872,94.839,94.85,906799999.0
2006-11-20 21:25:00,94.842,94.865,94.835,94.855,1383700007.0
2006-11-20 21:26:00,94.853,94.859,94.83,94.83,634600006.0
2006-11-20 21:27:00,94.846,94.856,94.833,94.838,415400001.0
2006-11-20 21:28:00,94.848,94.86,94.838,94.86,187699996.0
2006-11-20 21:29:00,94.843,94.864,94.812,94.829,746099993.0
2006-11-20 21:30:00,94.847,94.86,94.833,94.855,466099996.0
2006-11-20 21:31:00,94.855,94.867,94.839,94.851,267000000.0
2006-11-20 21:32:00,94.862,94.871,94.848,94.869,1275199998.0
2006-11-20 21:33:00,94.864,94.864,94.844,94.853,176500003.0
2006-11-20 21:34:00,94.862,94.873,94.833,94.833,448500005.0
2006-11-20 21:35:00,94.855,94.876,94.846,94.866,509799995.0
2006-11-20 21:36:00,94.859,94.864,94.841,94.844,141699999.0
2006-11-20 21:37:00,94.831,94.865,94.831,94.865,496899998.0
2006-11-20 21:38:00,94.866,94.878,94.852,94.858,353999994.0
2006-11-20 21:39:00,94.852,94.877,94.85,94.877,320200001.0
2006-11-20 21:40:00,94.863,94.888,94.857,94.869,446699997.0
2006-11-20 21:41:00,94.851,94.873,94.841,94.862,325799996.0
2006-11-20 21:42:00,94.865,94.865,94.828,94.83,594299998.0
2006-11-20 21:43:00,94.872,94.878,94.854,94.856,714599993.0
2006-11-20 21:44:00,94.867,94.878,94.845,94.861,1322699995.0
2006-11-20 21:45:00,94.843,94.866,94.828,94.866,950699993.0
2006-11-20 21:46:00,94.858,94.878,94.852,94.852,500700002.0
2006-11-20 21:47:00,94.85,94.87,94.828,94.84,979400004.0
2006-11-20 21:48:00,94.847,94.876,94.841,94.855,279900002.0
2006-11-20 21:49:00,94.861,94.876,94.83,94.867,657500000.0
2006-11-20 21:50:00,94.857,94.864,94.841,94.851,119199998.0
2006-11-20 21:51:00,94.868,94.868,94.84,94.859,332200000.0
2006-11-20 21:52:00,94.856,94.861,94.828,94.828,652100003.0
2006-11-20 21:53:00,94.838,94.862,94.838,94.855,218700000.0
2006-11-20 21:54:00,94.848,94.863,94.833,94.851,117699998.0
2006-11-20 21:55:00,94.843,94.867,94.843,94.867,115899998.0
2006-11-20 21:56:00,94.873,94.873,94.85,94.852,575499999.0
2006-11-20 21:57:00,94.848,94.86,94.84,94.855,106899999.0
2006-11-20 21:58:00,94.844,94.851,94.83,94.851,256000000.0
2006-11-20 21:59:00,94.861,94.869,94.818,94.859,728400004.0
2006-11-20 22:00:00,94.863,94.867,94.829,94.843,716799994.0
2006-11-20 22:01:00,94.862,94.87,94.842,94.858,738400001.0
2006-11-20 22:02:00,94.849,94.875,94.845,94.865,1159499997.0
2006-11-20 22:03:00,94.844,94.875,94.844,94.867,374000005.0
2006-11-20 22:04:00,94.86,94.871,94.831,94.855,665699999.0
2006-11-20 22:05:00,94.85,94.871,94.836,94.847,287899999.0
2006-11-20 22:06:00,94.857,94.862,94.839,94.84,117400001.0
2006-11-20 22:07:00,94.863,94.869,94.846,94.848,82900000.0
2006-11-20 22:08:00,94.862,94.865,94.84,94.84,106899999.0
2006-11-20 22:09:00,94.865,94.869,94.84,94.84,313899997.0
2006-11-20 22:10:00,94.845,94.863,94.822,94.845,233899996.0
2006-11-20 22:11:00,94.842,94.869,94.842,94.857,283299998.0
2006-11-20 22:12:00,94.837,94.86,94.819,94.855,260900000.0
2006-11-20 22:13:00,94.853,94.853,94.82,94.824,502000003.0
2006-11-20 22:14:00,94.84,94.85,94.827,94.831,250700000.0
2006-11-20 22:15:00,94.848,94.859,94.834,94.835,464699999.0
2006-11-20 22:16:00,94.851,94.851,94.821,94.821,429899997.0
2006-11-20 22:17:00,94.822,94.85,94.822,94.85,88200000.0
2006-11-20 22:18:00,94.844,94.848,94.82,94.82,223599999.0
2006-11-20 22:19:00,94.823,94.84,94.81,94.83,207499998.0
2006-11-20 22:20:00,94.835,94.847,94.822,94.834,229800003.0
2006-11-20 22:21:00,94.822,94.846,94.822,94.842,214699997.0
2006-11-20 22:22:00,94.847,94.847,94.814,94.814,526199996.0
2006-11-20 22:23:00,94.826,94.845,94.826,94.845,106600000.0
2006-11-20 22:24:00,94.842,94.848,94.823,94.834,217300003.0
2006-11-20 22:25:00,94.845,94.856,94.832,94.84,279400001.0
2006-11-20 22:26:00,94.849,94.859,94.834,94.854,195199996.0
2006-11-20 22:27:00,94.861,94.867,94.836,94.842,963499992.0
2006-11-20 22:28:00,94.855,94.865,94.839,94.84,404500001.0
2006-11-20 22:29:00,94.862,94.863,94.822,94.822,261400001.0
2006-11-20 22:30:00,94.837,94.857,94.826,94.857,441199993.0
2006-11-20 22:31:00,94.853,94.853,94.833,94.837,190900001.0
2006-11-20 22:32:00,94.822,94.856,94.82,94.838,306699997.0
2006-11-20 22:33:00,94.838,94.853,94.832,94.85,388399998.0
2006-11-20 22:34:00,94.835,94.878,94.822,94.828,543700002.0
2006-11-20 22:35:00,94.841,94.855,94.832,94.832,256199998.0
2006-11-20 22:36:00,94.851,94.858,94.828,94.839,400899999.0
2006-11-20 22:37:00,94.855,94.855,94.834,94.839,208500002.0
2006-11-20 22:38:00,94.835,94.852,94.828,94.845,257900003.0
2006-11-20 22:39:00,94.831,94.853,94.828,94.853,240699998.0
2006-11-20 22:40:00,94.849,94.853,94.815,94.815,390599998.0
2006-11-20 22:41:00,94.837,94.854,94.834,94.854,325700002.0
2006-11-20 22:42:00,94.857,94.857,94.821,94.821,207300002.0
2006-11-20 22:43:00,94.828,94.851,94.821,94.843,605900001.0
2006-11-20 22:44:00,94.825,94.843,94.81,94.83,441000000.0
2006-11-20 22:45:00,94.837,94.843,94.805,94.822,332499999.0
2006-11-20 22:46:00,94.829,94.85,94.817,94.845,380299997.0
2006-11-20 22:47:00,94.843,94.854,94.828,94.832,339500000.0
2006-11-20 22:48:00,94.846,94.855,94.812,94.814,670999994.0
2006-11-20 22:49:00,94.84,94.859,94.82,94.83,621500004.0
2006-11-20 22:50:00,94.837,94.85,94.82,94.84,289899997.0
2006-11-20 22:51:00,94.839,94.846,94.811,94.834,776199997.0
2006-11-20 22:52:00,94.83,94.847,94.817,94.817,310599995.0
2006-11-20 22:53:00,94.825,94.846,94.772,94.81,347899997.0
2006-11-20 22:54:00,94.821,94.845,94.819,94.837,201400001.0
2006-11-20 22:55:00,94.835,94.838,94.813,94.814,416700001.0
2006-11-20 22:56:00,94.811,94.835,94.81,94.83,188199997.0
2006-11-20 22:57:00,94.815,94.835,94.796,94.83,368499997.0
2006-11-20 22:58:00,94.835,94.835,94.82,94.82,23900000.0
2006-11-20 22:59:00,94.841,94.841,94.774,94.782,275000004.0
2006-11-20 23:00:00,94.828,94.844,94.81,94.832,190399998.0
2006-11-20 23:01:00,94.838,94.84,94.819,94.819,165600001.0
2006-11-20 23:02:00,94.844,94.844,94.819,94.828,225399999.0
2006-11-20 23:03:00,94.842,94.85,94.823,94.842,210899996.0
2006-11-20 23:04:00,94.822,94.844,94.785,94.823,229800000.0
2006-11-20 23:05:00,94.834,94.839,94.818,94.823,213799998.0
2006-11-20 23:06:00,94.837,94.841,94.815,94.837,369500006.0
2006-11-20 23:07:00,94.818,94.845,94.818,94.84,198800001.0
2006-11-20 23:08:00,94.837,94.847,94.817,94.827,319399999.0
2006-11-20 23:09:00,94.83,94.845,94.826,94.834,303499994.0
2006-11-20 23:10:00,94.827,94.843,94.824,94.838,91700001.0
2006-11-20 23:11:00,94.831,94.852,94.829,94.84,174900001.0
2006-11-20 23:12:00,94.82,94.84,94.816,94.84,204999998.0
2006-11-20 23:13:00,94.82,94.84,94.813,94.814,244900002.0
2006-11-20 23:14:00,94.837,94.845,94.82,94.835,322199995.0
2006-11-20 23:15:00,94.821,94.839,94.808,94.839,271400002.0
2006-11-20 23:16:00,94.808,94.845,94.808,94.84,227599998.0
2006-11-20 23:17:00,94.808,94.842,94.808,94.833,321099998.0
2006-11-20 23:18:00,94.835,94.847,94.829,94.83,173200001.0
2006-11-20 23:19:00,94.84,94.845,94.822,94.828,78500001.0
2006-11-20 23:20:00,94.829,94.845,94.821,94.842,173500001.0
2006-11-20 23:21:00,94.835,94.84,94.818,94.828,117400000.0
2006-11-20 23:22:00,94.833,94.833,94.796,94.796,170299995.0
2006-11-20 23:23:00,94.835,94.856,94.828,94.843,122099999.0
2006-11-20 23:24:00,94.842,94.852,94.826,94.826,339499999.0
2006-11-20 23:25:00,94.836,94.836,94.817,94.817,46300000.0
2006-11-20 23:26:00,94.822,94.834,94.807,94.826,191399999.0
2006-11-20 23:27:00,94.803,94.821,94.798,94.814,73199999.0
2006-11-20 23:28:00,94.822,94.822,94.796,94.797,106200000.0
2006-11-20 23:29:00,94.803,94.817,94.781,94.812,237899999.0
2006-11-20 23:30:00,94.802,94.816,94.788,94.804,206300005.0
2006-11-20 23:31:00,94.788,94.817,94.788,94.817,127000000.0
2006-11-20 23:32:00,94.815,94.82,94.791,94.798,162799998.0
2006-11-20 23:33:00,94.795,94.824,94.795,94.821,244800002.0
2006-11-20 23:34:00,94.803,94.818,94.783,94.809,346900003.0
2006-11-20 23:35:00,94.814,94.832,94.794,94.802,318600000.0
2006-11-20 23:36:00,94.805,94.826,94.801,94.825,249399999.0
2006-11-20 23:37:00,94.818,94.833,94.816,94.822,57300001.0
2006-11-20 23:38:00,94.818,94.84,94.81,94.84,217699999.0
2006-11-20 23:39:00,94.834,94.843,94.815,94.84,209099999.0
2006-11-20 23:40:00,94.845,94.855,94.83,94.83,307800007.0
2006-11-20 23:41:00,94.848,94.862,94.832,94.847,205199995.0
2006-11-20 23:42:00,94.821,94.848,94.814,94.832,313800001.0
2006-11-20 23:43:00,94.824,94.854,94.824,94.851,214400000.0
2006-11-20 23:44:00,94.815,94.856,94.813,94.856,257399996.0
2006-11-20 23:45:00,94.852,94.852,94.831,94.831,39100000.0
2006-11-20 23:46:00,94.848,94.848,94.833,94.837,66699998.0
2006-11-20 23:47:00,94.815,94.842,94.815,94.835,310300007.0
2006-11-20 23:48:00,94.828,94.851,94.828,94.85,284700000.0
2006-11-20 23:49:00,94.842,94.856,94.833,94.855,238700000.0
2006-11-20 23:50:00,94.832,94.867,94.832,94.867,254199998.0
2006-11-20 23:51:00,94.843,94.86,94.839,94.855,196399998.0
2006-11-20 23:52:00,94.861,94.861,94.846,94.849,109299999.0
2006-11-20 23:53:00,94.859,94.867,94.845,94.847,235799999.0
2006-11-20 23:54:00,94.846,94.863,94.838,94.853,240999996.0
2006-11-20 23:55:00,94.84,94.853,94.832,94.836,174399999.0
2006-11-20 23:56:00,94.86,94.865,94.841,94.841,228900002.0
2006-11-20 23:57:00,94.855,94.86,94.84,94.848,120800001.0
2006-11-20 23:58:00,94.839,94.861,94.839,94.86,237400001.0
2006-11-20 23:59:00,94.855,94.855,94.84,94.84,87000000.0
2006-11-21 00:00:00,94.828,94.852,94.825,94.844,239600001.0
2006-11-21 00:01:00,94.836,94.855,94.811,94.83,286699993.0
2006-11-21 00:02:00,94.849,94.855,94.828,94.855,226300000.0
2006-11-21 00:03:00,94.865,94.874,94.855,94.861,219300001.0
2006-11-21 00:04:00,94.868,94.877,94.852,94.862,160399999.0
2006-11-21 00:05:00,94.854,94.867,94.838,94.844,344999995.0
2006-11-21 00:06:00,94.815,94.846,94.81,94.846,167399998.0
2006-11-21 00:07:00,94.83,94.851,94.825,94.851,159199996.0
2006-11-21 00:08:00,94.847,94.847,94.805,94.818,291700000.0
2006-11-21 00:09:00,94.839,94.853,94.8,94.8,227100001.0
2006-11-21 00:10:00,94.841,94.845,94.826,94.826,34100000.0
2006-11-21 00:11:00,94.826,94.85,94.819,94.85,174200002.0
2006-11-21 00:12:00,94.863,94.87,94.831,94.831,234600004.0
2006-11-21 00:13:00,94.85,94.879,94.85,94.866,114299998.0
2006-11-21 00:14:00,94.855,94.875,94.842,94.853,243500003.0
2006-11-21 00:15:00,94.854,94.873,94.852,94.867,133399999.0
2006-11-21 00:16:00,94.85,94.87,94.846,94.87,127299999.0
2006-11-21 00:17:00,94.864,94.87,94.846,94.862,239199999.0
2006-11-21 00:18:00,94.859,94.859,94.841,94.843,80999999.0
2006-11-21 00:19:00,94.852,94.878,94.837,94.841,122900000.0
2006-11-21 00:20:00,94.836,94.862,94.819,94.833,315399996.0
2006-11-21 00:21:00,94.852,94.854,94.826,94.826,166200002.0
2006-11-21 00:22:00,94.835,94.87,94.835,94.87,184499999.0
2006-11-21 00:23:00,94.844,94.862,94.836,94.848,103100000.0
2006-11-21 00:24:00,94.833,94.848,94.815,94.847,231699997.0
2006-11-21 00:25:00,94.863,94.863,94.838,94.85,196099999.0
2006-11-21 00:26:00,94.853,94.876,94.847,94.847,248599998.0
2006-11-21 00:27:00,94.872,94.872,94.842,94.842,203100000.0
2006-11-21 00:28:00,94.847,94.876,94.847,94.858,206799997.0
2006-11-21 00:29:00,94.85,94.879,94.838,94.879,260499998.0
2006-11-21 00:30:00,94.848,94.869,94.833,94.859,191099999.0
2006-11-21 00:31:00,94.855,94.86,94.84,94.848,37499999.0
2006-11-21 00:32:00,94.858,94.876,94.843,94.854,139199999.0
2006-11-21 00:33:00,94.882,94.884,94.855,94.867,260899997.0
2006-11-21 00:34:00,94.879,94.881,94.843,94.843,125199998.0
2006-11-21 00:35:00,94.881,94.892,94.864,94.879,181000000.0
2006-11-21 00:36:00,94.89,94.89,94.865,94.878,327000002.0
2006-11-21 00:37:00,94.868,94.887,94.86,94.885,328399997.0
2006-11-21 00:38:00,94.865,94.892,94.865,94.892,124999999.0
2006-11-21 00:39:00,94.866,94.885,94.854,94.875,107400000.0
2006-11-21 00:40:00,94.884,94.884,94.849,94.862,308700000.0
2006-11-21 00:41:00,94.869,94.895,94.869,94.895,134999999.0
2006-11-21 00:42:00,94.895,94.9,94.871,94.88,143199999.0
2006-11-21 00:43:00,94.882,94.895,94.866,94.882,244299999.0
2006-11-21 00:44:00,94.898,94.906,94.873,94.873,162599995.0
2006-11-21 00:45:00,94.874,94.898,94.864,94.898,352600000.0
2006-11-21 00:46:00,94.871,94.888,94.864,94.885,134299997.0
2006-11-21 00:47:00,94.882,94.9,94.862,94.89,351900000.0
2006-11-21 00:48:00,94.883,94.896,94.867,94.887,246899999.0
2006-11-21 00:49:00,94.872,94.894,94.867,94.867,263600000.0
2006-11-21 00:50:00,94.86,94.895,94.858,94.871,207100003.0
2006-11-21 00:51:00,94.896,94.903,94.87,94.892,279400000.0
2006-11-21 00:52:00,94.883,94.897,94.867,94.885,221399999.0
2006-11-21 00:53:00,94.89,94.89,94.87,94.878,217899999.0
2006-11-21 00:54:00,94.875,94.891,94.859,94.885,277800001.0
2006-11-21 00:55:00,94.884,94.899,94.86,94.888,198600002.0
2006-11-21 00:56:00,94.887,94.892,94.864,94.874,283999997.0
2006-11-21 00:57:00,94.884,94.884,94.859,94.867,298699994.0
2006-11-21 00:58:00,94.884,94.891,94.867,94.879,293899997.0
2006-11-21 00:59:00,94.895,94.895,94.867,94.882,283899997.0
2006-11-21 01:00:00,94.869,94.896,94.869,94.893,247700005.0
2006-11-21 01:01:00,94.884,94.884,94.868,94.872,50199999.0
2006-11-21 01:02:00,94.872,94.881,94.847,94.869,219899998.0
2006-11-21 01:03:00,94.852,94.874,94.85,94.874,146300002.0
2006-11-21 01:04:00,94.838,94.872,94.834,94.872,223000001.0
2006-11-21 01:05:00,94.856,94.869,94.834,94.869,191899997.0
2006-11-21 01:06:00,94.87,94.875,94.844,94.844,255099998.0
2006-11-21 01:07:00,94.857,94.871,94.845,94.871,275500002.0
2006-11-21 01:08:00,94.871,94.883,94.861,94.875,209099994.0
2006-11-21 01:09:00,94.867,94.874,94.853,94.863,202100001.0
2006-11-21 01:10:00,94.858,94.87,94.85,94.865,205200000.0
2006-11-21 01:11:00,94.872,94.873,94.845,94.857,142300001.0
2006-11-21 01:12:00,94.852,94.873,94.846,94.873,248299999.0
2006-11-21 01:13:00,94.852,94.879,94.846,94.879,161400004.0
2006-11-21 01:14:00,94.872,94.874,94.847,94.852,232600000.0
2006-11-21 01:15:00,94.869,94.898,94.853,94.869,264099994.0
2006-11-21 01:16:00,94.876,94.892,94.837,94.853,236099999.0
2006-11-21 01:17:00,94.875,94.881,94.848,94.87,209300001.0
2006-11-21 01:18:00,94.87,94.884,94.859,94.878,244599996.0
2006-11-21 01:19:00,94.859,94.88,94.859,94.88,143099998.0
2006-11-21 01:20:00,94.86,94.888,94.854,94.879,256299999.0
2006-11-21 01:21:00,94.868,94.886,94.85,94.86,359600005.0
2006-11-21 01:22:00,94.854,94.88,94.854,94.88,21600000.0
2006-11-21 01:23:00,94.871,94.871,94.849,94.869,111499999.0
2006-11-21 01:24:00,94.875,94.875,94.85,94.85,156300001.0
2006-11-21 01:25:00,94.875,94.88,94.854,94.86,248799999.0
2006-11-21 01:26:00,94.865,94.879,94.856,94.874,133199998.0
2006-11-21 01:27:00,94.857,94.878,94.857,94.878,228199999.0
2006-11-21 01:28:00,94.86,94.88,94.855,94.875,126000001.0
2006-11-21 01:29:00,94.841,94.876,94.841,94.872,277099997.0
2006-11-21 01:30:00,94.88,94.889,94.85,94.863,203100000.0
2006-11-21 01:31:00,94.86,94.879,94.859,94.873,166000001.0
2006-11-21 01:32:00,94.867,94.872,94.852,94.86,275000000.0
2006-11-21 01:33:00,94.854,94.871,94.854,94.871,48200000.0
2006-11-21 01:34:00,94.855,94.878,94.852,94.874,306199998.0
2006-11-21 01:35:00,94.875,94.88,94.86,94.87,386400008.0
2006-11-21 01:36:00,94.864,94.877,94.847,94.867,105300002.0
2006-11-21 01:37:00,94.871,94.888,94.863,94.888,176499998.0
2006-11-21 01:38:00,94.899,94.899,94.87,94.881,229799996.0
2006-11-21 01:39:00,94.882,94.888,94.864,94.876,165200000.0
2006-11-21 01:40:00,94.885,94.885,94.863,94.863,211799998.0
2006-11-21 01:41:00,94.86,94.889,94.86,94.888,275799999.0
2006-11-21 01:42:00,94.885,94.885,94.857,94.857,64299999.0
2006-11-21 01:43:00,94.882,94.89,94.87,94.872,197600001.0
2006-11-21 01:44:00,94.885,94.89,94.87,94.878,138500001.0
2006-11-21 01:45:00,94.89,94.89,94.861,94.861,88200000.0
2006-11-21 01:46:00,94.885,94.895,94.871,94.875,94100002.0
2006-11-21 01:47:00,94.883,94.883,94.862,94.862,213999998.0
2006-11-21 01:48:00,94.878,94.882,94.844,94.873,220800004.0
2006-11-21 01:49:00,94.875,94.886,94.862,94.863,363899994.0
2006-11-21 01:50:00,94.869,94.881,94.847,94.861,252000003.0
2006-11-21 01:51:00,94.885,94.89,94.864,94.87,197799998.0
2006-11-21 01:52:00,94.883,94.885,94.865,94.869,195499999.0
2006-11-21 01:53:00,94.866,94.884,94.851,94.872,194899998.0
2006-11-21 01:54:00,94.878,94.888,94.864,94.865,229500003.0
2006-11-21 01:55:00,94.885,94.893,94.87,94.87,191900000.0
2006-11-21 01:56:00,94.859,94.888,94.857,94.876,366099998.0
2006-11-21 01:57:00,94.863,94.889,94.862,94.883,337799997.0
2006-11-21 01:58:00,94.87,94.904,94.858,94.904,315199994.0
2006-11-21 01:59:00,94.886,94.887,94.859,94.874,260999998.0
2006-11-21 02:00:00,94.867,94.886,94.862,94.876,162300000.0
2006-11-21 02:01:00,94.878,94.892,94.864,94.884,258700002.0
2006-11-21 02:02:00,94.874,94.886,94.86,94.865,270600000.0
2006-11-21 02:03:00,94.875,94.887,94.858,94.859,170600002.0
2006-11-21 02:04:00,94.871,94.883,94.862,94.881,265899999.0
2006-11-21 02:05:00,94.883,94.89,94.865,94.878,93700000.0
2006-11-21 02:06:00,94.875,94.893,94.87,94.884,184199998.0
2006-11-21 02:07:00,94.867,94.883,94.858,94.876,315699997.0
2006-11-21 02:08:00,94.876,94.888,94.862,94.872,248499999.0
2006-11-21 02:09:00,94.885,94.899,94.87,94.885,264799996.0
2006-11-21 02:10:00,94.862,94.88,94.852,94.874,198799996.0
2006-11-21 02:11:00,94.872,94.88,94.844,94.851,239900000.0
2006-11-21 02:12:00,94.87,94.879,94.853,94.873,224399999.0
2006-11-21 02:13:00,94.871,94.879,94.825,94.831,179700002.0
2006-11-21 02:14:00,94.866,94.887,94.844,94.855,210400001.0
2006-11-21 02:15:00,94.841,94.886,94.831,94.857,358099997.0
2006-11-21 02:16:00,94.851,94.863,94.829,94.833,224099999.0
2006-11-21 02:17:00,94.841,94.853,94.832,94.853,55899999.0
2006-11-21 02:18:00,94.861,94.878,94.845,94.87,384299999.0
2006-11-21 02:19:00,94.825,94.851,94.816,94.851,156099999.0
2006-11-21 02:20:00,94.851,94.878,94.851,94.878,105299999.0
2006-11-21 02:21:00,94.858,94.874,94.855,94.868,146900002.0
2006-11-21 02:22:00,94.87,94.88,94.855,94.864,169899999.0
2006-11-21 02:23:00,94.848,94.867,94.837,94.867,240599997.0
2006-11-21 02:24:00,94.865,94.865,94.814,94.814,193800000.0
2006-11-21 02:25:00,94.835,94.84,94.815,94.815,203400001.0
2006-11-21 02:26:00,94.834,94.845,94.813,94.832,96899999.0
2006-11-21 02:27:00,94.841,94.853,94.824,94.838,309700000.0
2006-11-21 02:28:00,94.839,94.841,94.824,94.826,119600002.0
2006-11-21 02:29:00,94.835,94.848,94.821,94.835,409099997.0
2006-11-21 02:30:00,94.826,94.853,94.826,94.845,162800000.0
2006-11-21 02:31:00,94.834,94.847,94.822,94.842,179900000.0
2006-11-21 02:32:00,94.834,94.847,94.823,94.823,150300000.0
2006-11-21 02:33:00,94.851,94.851,94.826,94.841,200999997.0
2006-11-21 02:34:00,94.842,94.854,94.82,94.831,153699999.0
2006-11-21 02:35:00,94.815,94.851,94.811,94.821,298399994.0
2006-11-21 02:36:00,94.809,94.848,94.809,94.841,197000000.0
2006-11-21 02:37:00,94.842,94.859,94.837,94.84,214699997.0
2006-11-21 02:38:00,94.84,94.84,94.822,94.829,142299997.0
2006-11-21 02:39:00,94.84,94.854,94.825,94.834,220700001.0
2006-11-21 02:40:00,94.829,94.865,94.829,94.865,206999999.0
2006-11-21 02:41:00,94.871,94.874,94.844,94.857,349299998.0
2006-11-21 02:42:00,94.864,94.873,94.836,94.873,261799996.0
2006-11-21 02:43:00,94.844,94.872,94.844,94.862,145100002.0
2006-11-21 02:44:00,94.854,94.884,94.854,94.881,279799996.0
2006-11-21 02:45:00,94.858,94.882,94.858,94.882,226199999.0
2006-11-21 02:46:00,94.868,94.884,94.856,94.879,181399999.0
2006-11-21 02:47:00,94.86,94.883,94.859,94.883,204899999.0
2006-11-21 02:48:00,94.869,94.89,94.855,94.857,255999995.0
2006-11-21 02:49:00,94.873,94.88,94.851,94.88,208800001.0
2006-11-21 02:50:00,94.887,94.887,94.865,94.868,114300003.0
2006-11-21 02:51:00,94.878,94.884,94.86,94.86,151400001.0
2006-11-21 02:52:00,94.869,94.897,94.869,94.888,228200001.0
2006-11-21 02:53:00,94.878,94.89,94.858,94.877,222999997.0
2006-11-21 02:54:00,94.869,94.89,94.864,94.869,243299996.0
2006-11-21 02:55:00,94.884,94.897,94.866,94.882,263000001.0
2006-11-21 02:56:00,94.893,94.9,94.874,94.874,235599997.0
2006-11-21 02:57:00,94.875,94.895,94.868,94.879,268100000.0
2006-11-21 02:58:00,94.872,94.89,94.872,94.88,164599998.0
2006-11-21 02:59:00,94.885,94.895,94.868,94.872,289399999.0
2006-11-21 03:00:00,94.866,94.888,94.85,94.888,267299998.0
2006-11-21 03:01:00,94.876,94.89,94.869,94.887,181599999.0
2006-11-21 03:02:00,94.888,94.888,94.863,94.863,93100001.0
2006-11-21 03:03:00,94.866,94.898,94.866,94.883,163999997.0
2006-11-21 03:04:00,94.879,94.9,94.863,94.871,163499996.0
2006-11-21 03:05:00,94.883,94.907,94.871,94.888,267700002.0
2006-11-21 03:06:00,94.882,94.897,94.867,94.867,166800000.0
2006-11-21 03:07:00,94.878,94.895,94.86,94.885,276300003.0
2006-11-21 03:08:00,94.882,94.895,94.871,94.885,247199998.0
2006-11-21 03:09:00,94.885,94.895,94.871,94.878,127300002.0
2006-11-21 03:10:00,94.87,94.899,94.866,94.888,309199999.0
2006-11-21 03:11:00,94.893,94.893,94.867,94.872,121700001.0
2006-11-21 03:12:00,94.87,94.902,94.87,94.888,181000000.0
2006-11-21 03:13:00,94.878,94.9,94.877,94.893,343599993.0
2006-11-21 03:14:00,94.89,94.904,94.879,94.89,214700001.0
2006-11-21 03:15:00,94.883,94.899,94.877,94.896,81700003.0
2006-11-21 03:16:00,94.877,94.904,94.877,94.904,133999999.0
2006-11-21 03:17:00,94.89,94.9,94.89,94.9,88399999.0
2006-11-21 03:18:00,94.873,94.891,94.867,94.884,63500000.0
2006-11-21 03:19:00,94.885,94.902,94.873,94.885,193599999.0
2006-11-21 03:20:00,94.905,94.905,94.89,94.89,7600000.0
2006-11-21 03:21:00,94.891,94.91,94.89,94.905,198600001.0
2006-11-21 03:22:00,94.887,94.903,94.879,94.897,225199999.0
2006-11-21 03:23:00,94.897,94.897,94.87,94.875,226099995.0
2006-11-21 03:24:00,94.878,94.899,94.873,94.887,191200000.0
2006-11-21 03:25:00,94.89,94.89,94.863,94.87,314299994.0
2006-11-21 03:26:00,94.885,94.902,94.867,94.882,181100003.0
2006-11-21 03:27:00,94.872,94.894,94.872,94.882,105800000.0
2006-11-21 03:28:00,94.893,94.893,94.877,94.878,173799998.0
2006-11-21 03:29:00,94.88,94.895,94.88,94.895,32700000.0
2006-11-21 03:30:00,94.898,94.898,94.868,94.868,134700000.0
2006-11-21 03:31:00,94.887,94.887,94.858,94.858,51000000.0
2006-11-21 03:32:00,94.871,94.888,94.86,94.881,239799998.0
2006-11-21 03:33:00,94.87,94.89,94.866,94.878,361899995.0
2006-11-21 03:34:00,94.876,94.884,94.856,94.866,186600004.0
2006-11-21 03:35:00,94.884,94.884,94.851,94.851,202600003.0
2006-11-21 03:36:00,94.866,94.883,94.861,94.877,134800001.0
2006-11-21 03:37:00,94.877,94.889,94.859,94.859,146600002.0
2006-11-21 03:38:00,94.858,94.89,94.858,94.885,107700000.0
2006-11-21 03:39:00,94.839,94.859,94.828,94.838,232600001.0
2006-11-21 03:40:00,94.878,94.893,94.861,94.87,162400000.0
2006-11-21 03:41:00,94.887,94.887,94.861,94.861,128300000.0
2006-11-21 03:42:00,94.884,94.884,94.865,94.87,172500002.0
2006-11-21 03:43:00,94.878,94.882,94.855,94.865,185499997.0
2006-11-21 03:44:00,94.872,94.892,94.845,94.889,355500002.0
2006-11-21 03:45:00,94.853,94.88,94.853,94.88,162800000.0
2006-11-21 03:46:00,94.87,94.88,94.851,94.858,228200001.0
2006-11-21 03:47:00,94.884,94.89,94.867,94.869,217299995.0
2006-11-21 03:48:00,94.862,94.882,94.856,94.865,335800002.0
2006-11-21 03:49:00,94.873,94.887,94.864,94.882,246900003.0
2006-11-21 03:50:00,94.871,94.879,94.846,94.846,164899998.0
2006-11-21 03:51:00,94.877,94.884,94.855,94.855,140299999.0
2006-11-21 03:52:00,94.875,94.887,94.857,94.874,284199998.0
2006-11-21 03:53:00,94.883,94.886,94.862,94.869,136099999.0
2006-11-21 03:54:00,94.867,94.886,94.863,94.877,179299999.0
2006-11-21 03:55:00,94.875,94.88,94.862,94.868,41200000.0
2006-11-21 03:56:00,94.885,94.885,94.863,94.868,152199998.0
2006-11-21 03:57:00,94.873,94.891,94.87,94.883,104900000.0
2006-11-21 03:58:00,94.879,94.883,94.852,94.852,168499999.0
2006-11-21 03:59:00,94.863,94.886,94.856,94.872,209299997.0
2006-11-21 04:00:00,94.86,94.889,94.86,94.878,175800001.0
2006-11-21 04:01:00,94.882,94.897,94.872,94.884,131400000.0
2006-11-21 04:02:00,94.881,94.881,94.863,94.881,82799999.0
2006-11-21 04:03:00,94.85,94.865,94.85,94.865,75700000.0
2006-11-21 04:04:00,94.848,94.861,94.829,94.847,134199998.0
2006-11-21 04:05:00,94.866,94.866,94.841,94.847,260899999.0
2006-11-21 04:06:00,94.887,94.895,94.823,94.829,267699999.0
2006-11-21 04:07:00,94.854,94.871,94.851,94.851,214899999.0
2006-11-21 04:08:00,94.873,94.874,94.851,94.86,166100000.0
2006-11-21 04:09:00,94.861,94.875,94.844,94.86,293700004.0
2006-11-21 04:10:00,94.867,94.875,94.85,94.856,168899999.0
2006-11-21 04:11:00,94.835,94.868,94.835,94.863,215599997.0
2006-11-21 04:12:00,94.849,94.868,94.849,94.859,232000000.0
2006-11-21 04:13:00,94.852,94.861,94.843,94.85,179099995.0
2006-11-21 04:14:00,94.855,94.868,94.836,94.839,210600003.0
2006-11-21 04:15:00,94.858,94.863,94.845,94.852,224799999.0
2006-11-21 04:16:00,94.86,94.872,94.847,94.849,215199998.0
2006-11-21 04:17:00,94.864,94.874,94.848,94.871,238800000.0
2006-11-21 04:18:00,94.873,94.88,94.857,94.859,204199996.0
2006-11-21 04:19:00,94.875,94.875,94.86,94.86,59500001.0
2006-11-21 04:20:00,94.843,94.882,94.843,94.882,349099999.0
2006-11-21 04:21:00,94.885,94.885,94.852,94.852,178600000.0
2006-11-21 04:22:00,94.867,94.882,94.867,94.877,85700001.0
2006-11-21 04:23:00,94.888,94.888,94.871,94.873,151699999.0
2006-11-21 04:24:00,94.878,94.887,94.865,94.87,165399999.0
2006-11-21 04:25:00,94.874,94.888,94.856,94.868,274000002.0
2006-11-21 04:26:00,94.857,94.875,94.848,94.867,350500001.0
2006-11-21 04:27:00,94.86,94.867,94.842,94.85,151999997.0
2006-11-21 04:28:00,94.861,94.883,94.861,94.883,241800000.0
2006-11-21 04:29:00,94.868,94.88,94.861,94.875,62800002.0
2006-11-21 04:30:00,94.864,94.877,94.856,94.86,187799997.0
2006-11-21 04:31:00,94.861,94.882,94.855,94.86,239099996.0
2006-11-21 04:32:00,94.857,94.887,94.857,94.88,213500003.0
2006-11-21 04:33:00,94.865,94.883,94.86,94.875,63900000.0
2006-11-21 04:34:00,94.883,94.884,94.859,94.859,140399999.0
2006-11-21 04:35:00,94.86,94.88,94.86,94.88,200200001.0
2006-11-21 04:36:00,94.875,94.875,94.86,94.86,78400001.0
2006-11-21 04:37:00,94.875,94.88,94.861,94.868,115299998.0
2006-11-21 04:38:00,94.853,94.881,94.846,94.859,226500004.0
2006-11-21 04:39:00,94.88,94.888,94.85,94.87,233700002.0
2006-11-21 04:40:00,94.879,94.881,94.864,94.866,55200001.0
2006-11-21 04:41:00,94.879,94.885,94.848,94.87,170300003.0
2006-11-21 04:42:00,94.88,94.88,94.854,94.867,220600001.0
2006-11-21 04:43:00,94.86,94.875,94.86,94.875,131999998.0
2006-11-21 04:44:00,94.872,94.886,94.863,94.877,156700000.0
2006-11-21 04:45:00,94.846,94.873,94.822,94.84,258600001.0
2006-11-21 04:46:00,94.857,94.88,94.857,94.875,164200003.0
2006-11-21 04:47:00,94.878,94.888,94.855,94.855,161799999.0
2006-11-21 04:48:00,94.856,94.871,94.854,94.869,61300003.0
2006-11-21 04:49:00,94.868,94.868,94.834,94.842,380800003.0
2006-11-21 04:50:00,94.867,94.879,94.852,94.857,156800002.0
2006-11-21 04:51:00,94.851,94.875,94.851,94.87,183200000.0
2006-11-21 04:52:00,94.875,94.885,94.861,94.877,96200000.0
2006-11-21 04:53:00,94.866,94.885,94.853,94.875,418599997.0
2006-11-21 04:54:00,94.867,94.88,94.856,94.873,198699999.0
2006-11-21 04:55:00,94.857,94.876,94.857,94.876,32400000.0
2006-11-21 04:56:00,94.858,94.893,94.842,94.849,204300000.0
2006-11-21 04:57:00,94.86,94.875,94.85,94.865,105699999.0
2006-11-21 04:58:00,94.87,94.87,94.852,94.852,79299998.0
2006-11-21 04:59:00,94.859,94.882,94.852,94.87,281699999.0
2006-11-21 05:00:00,94.875,94.885,94.859,94.877,161799999.0
2006-11-21 05:01:00,94.865,94.88,94.841,94.865,49600000.0
2006-11-21 05:02:00,94.872,94.882,94.845,94.864,158900000.0
2006-11-21 05:03:00,94.878,94.878,94.86,94.86,66499999.0
2006-11-21 05:04:00,94.846,94.877,94.842,94.859,196900001.0
2006-11-21 05:05:00,94.873,94.885,94.855,94.867,175499998.0
2006-11-21 05:06:00,94.858,94.875,94.851,94.875,160699997.0
2006-11-21 05:07:00,94.835,94.86,94.825,94.845,358200002.0
2006-11-21 05:08:00,94.86,94.875,94.854,94.875,46599999.0
2006-11-21 05:09:00,94.88,94.88,94.842,94.856,253399998.0
2006-11-21 05:10:00,94.857,94.88,94.846,94.856,221900003.0
2006-11-21 05:11:00,94.87,94.883,94.856,94.874,165000002.0
2006-11-21 05:12:00,94.864,94.879,94.859,94.859,163200002.0
2006-11-21 05:13:00,94.838,94.864,94.834,94.864,234300003.0
2006-11-21 05:14:00,94.873,94.885,94.855,94.872,168100000.0
2006-11-21 05:15:00,94.865,94.88,94.859,94.88,184899999.0
2006-11-21 05:16:00,94.888,94.893,94.874,94.879,113599998.0
2006-11-21 05:17:00,94.87,94.885,94.851,94.885,206500001.0
2006-11-21 05:18:00,94.895,94.895,94.865,94.87,348699997.0
2006-11-21 05:19:00,94.875,94.888,94.871,94.885,94600001.0
2006-11-21 05:20:00,94.883,94.899,94.868,94.876,184900001.0
2006-11-21 05:21:00,94.892,94.892,94.857,94.857,171199998.0
2006-11-21 05:22:00,94.869,94.89,94.863,94.863,108400001.0
2006-11-21 05:23:00,94.871,94.896,94.868,94.882,344799995.0
2006-11-21 05:24:00,94.882,94.888,94.864,94.874,137000003.0
2006-11-21 05:25:00,94.874,94.888,94.856,94.87,362300004.0
2006-11-21 05:26:00,94.861,94.886,94.861,94.882,180699998.0
2006-11-21 05:27:00,94.87,94.888,94.869,94.871,171499998.0
2006-11-21 05:28:00,94.862,94.882,94.851,94.87,94199998.0
2006-11-21 05:29:00,94.864,94.884,94.861,94.871,115699997.0
2006-11-21 05:30:00,94.88,94.89,94.88,94.89,95400002.0
2006-11-21 05:31:00,94.866,94.881,94.864,94.879,124299999.0
2006-11-21 05:32:00,94.878,94.885,94.866,94.868,354799991.0
2006-11-21 05:33:00,94.885,94.89,94.87,94.878,91900000.0
2006-11-21 05:34:00,94.89,94.89,94.88,94.88,71800001.0
2006-11-21 05:35:00,94.87,94.899,94.87,94.878,146999997.0
2006-11-21 05:36:00,94.876,94.888,94.876,94.888,12800000.0
2006-11-21 05:37:00,94.875,94.893,94.872,94.876,199699998.0
2006-11-21 05:38:00,94.87,94.89,94.87,94.89,221100006.0
2006-11-21 05:39:00,94.869,94.89,94.869,94.885,254100003.0
2006-11-21 05:40:00,94.874,94.888,94.861,94.885,282099995.0
2006-11-21 05:41:00,94.885,94.885,94.87,94.87,35399999.0
2006-11-21 05:42:00,94.868,94.887,94.866,94.866,303600002.0
2006-11-21 05:43:00,94.873,94.888,94.857,94.882,197400002.0
2006-11-21 05:44:00,94.856,94.88,94.856,94.872,156800002.0
2006-11-21 05:45:00,94.86,94.87,94.841,94.852,66000000.0
2006-11-21 05:46:00,94.839,94.866,94.839,94.866,61999999.0
2006-11-21 05:47:00,94.867,94.867,94.786,94.853,303199997.0
2006-11-21 05:48:00,94.862,94.874,94.849,94.865,131699999.0
2006-11-21 05:49:00,94.861,94.885,94.85,94.875,195800002.0
2006-11-21 05:50:00,94.878,94.88,94.854,94.877,149200001.0
2006-11-21 05:51:00,94.873,94.893,94.854,94.893,216099998.0
2006-11-21 05:52:00,94.88,94.89,94.862,94.87,155599999.0
2006-11-21 05:53:00,94.874,94.888,94.866,94.888,267500002.0
2006-11-21 05:54:00,94.869,94.886,94.864,94.864,185699997.0
2006-11-21 05:55:00,94.863,94.874,94.841,94.853,138200002.0
2006-11-21 05:56:00,94.868,94.886,94.864,94.886,64300002.0
2006-11-21 05:57:00,94.874,94.884,94.868,94.884,210800005.0
2006-11-21 05:58:00,94.869,94.885,94.86,94.88,162799998.0
2006-11-21 05:59:00,94.866,94.887,94.861,94.864,174299999.0
2006-11-21 06:00:00,94.879,94.883,94.855,94.866,246399998.0
2006-11-21 06:01:00,94.871,94.893,94.864,94.875,159900000.0
2006-11-21 06:02:00,94.897,94.897,94.87,94.879,117200000.0
2006-11-21 06:03:00,94.877,94.892,94.873,94.888,84999999.0
2006-11-21 06:04:00,94.892,94.916,94.883,94.892,125600002.0
2006-11-21 06:05:00,94.902,94.906,94.883,94.885,307800001.0
2006-11-21 06:06:00,94.893,94.908,94.879,94.892,208299998.0
2006-11-21 06:07:00,94.892,94.896,94.875,94.893,118099999.0
2006-11-21 06:08:00,94.892,94.892,94.866,94.877,307100000.0
2006-11-21 06:09:00,94.87,94.895,94.87,94.895,153199997.0
2006-11-21 06:10:00,94.888,94.9,94.873,94.873,176499997.0
2006-11-21 06:11:00,94.88,94.906,94.868,94.875,189700000.0
2006-11-21 06:12:00,94.898,94.903,94.88,94.902,254400001.0
2006-11-21 06:13:00,94.894,94.908,94.883,94.9,188699999.0
2006-11-21 06:14:00,94.892,94.917,94.892,94.896,134000000.0
2006-11-21 06:15:00,94.891,94.92,94.891,94.915,241500003.0
2006-11-21 06:16:00,94.894,94.916,94.894,94.916,30600000.0
2006-11-21 06:17:00,94.902,94.918,94.886,94.9,246199999.0
2006-11-21 06:18:00,94.907,94.907,94.876,94.884,170899996.0
2006-11-21 06:19:00,94.91,94.91,94.9,94.9,20500000.0
2006-11-21 06:20:00,94.896,94.912,94.89,94.902,219699998.0
2006-11-21 06:21:00,94.883,94.901,94.877,94.894,73599999.0
2006-11-21 06:22:00,94.884,94.901,94.884,94.901,94000004.0
2006-11-21 06:23:00,94.902,94.902,94.867,94.893,102700000.0
2006-11-21 06:24:00,94.874,94.892,94.874,94.892,26099999.0
2006-11-21 06:25:00,94.888,94.9,94.868,94.879,173700000.0
2006-11-21 06:26:00,94.897,94.9,94.885,94.889,86599998.0
2006-11-21 06:27:00,94.895,94.9,94.875,94.9,169799999.0
2006-11-21 06:28:00,94.9,94.9,94.863,94.863,186299999.0
2006-11-21 06:29:00,94.883,94.901,94.871,94.88,233300001.0
2006-11-21 06:30:00,94.894,94.898,94.868,94.877,175899998.0
2006-11-21 06:31:00,94.883,94.883,94.857,94.881,142200001.0
2006-11-21 06:32:00,94.879,94.898,94.869,94.871,311800000.0
2006-11-21 06:33:00,94.893,94.893,94.864,94.874,234599998.0
2006-11-21 06:34:00,94.894,94.894,94.875,94.876,35300000.0
2006-11-21 06:35:00,94.884,94.901,94.866,94.892,146800000.0
2006-11-21 06:36:00,94.871,94.89,94.87,94.885,303299997.0
2006-11-21 06:37:00,94.884,94.895,94.87,94.874,213800000.0
2006-11-21 06:38:00,94.876,94.895,94.864,94.885,74699999.0
2006-11-21 06:39:00,94.895,94.9,94.872,94.888,263699999.0
2006-11-21 06:40:00,94.901,94.907,94.882,94.895,163600001.0
2006-11-21 06:41:00,94.903,94.909,94.886,94.886,151800002.0
2006-11-21 06:42:00,94.906,94.913,94.884,94.884,218100003.0
2006-11-21 06:43:00,94.905,94.91,94.89,94.89,181800002.0
2006-11-21 06:44:00,94.918,94.918,94.89,94.895,164599998.0
2006-11-21 06:45:00,94.879,94.917,94.879,94.917,280900002.0
2006-11-21 06:46:00,94.917,94.918,94.899,94.9,349399994.0
2006-11-21 06:47:00,94.892,94.914,94.88,94.902,234199997.0
2006-11-21 06:48:00,94.906,94.92,94.895,94.91,190299999.0
2006-11-21 06:49:00,94.893,94.907,94.876,94.892,125999996.0
2006-11-21 06:50:00,94.908,94.908,94.887,94.895,158600001.0
2006-11-21 06:51:00,94.88,94.904,94.879,94.902,360999994.0
2006-11-21 06:52:00,94.895,94.903,94.87,94.882,237099998.0
2006-11-21 06:53:00,94.895,94.906,94.879,94.905,266000000.0
2006-11-21 06:54:00,94.882,94.902,94.869,94.889,148800002.0
2006-11-21 06:55:00,94.877,94.893,94.868,94.891,156400002.0
2006-11-21 06:56:00,94.895,94.9,94.871,94.881,150200000.0
2006-11-21 06:57:00,94.881,94.895,94.872,94.895,144599999.0
2006-11-21 06:58:00,94.9,94.905,94.873,94.897,320399998.0
2006-11-21 06:59:00,94.878,94.906,94.878,94.9,182100001.0
2006-11-21 07:00:00,94.87,94.891,94.845,94.863,177700002.0
2006-11-21 07:01:00,94.863,94.878,94.851,94.878,249199996.0
2006-11-21 07:02:00,94.856,94.877,94.85,94.869,283499996.0
2006-11-21 07:03:00,94.854,94.872,94.842,94.861,144500000.0
2006-11-21 07:04:00,94.85,94.877,94.85,94.877,133799999.0
2006-11-21 07:05:00,94.861,94.875,94.854,94.874,202300000.0
2006-11-21 07:06:00,94.871,94.871,94.854,94.854,91099999.0
2006-11-21 07:07:00,94.866,94.878,94.858,94.873,119800002.0
2006-11-21 07:08:00,94.852,94.871,94.848,94.868,109300002.0
2006-11-21 07:09:00,94.872,94.88,94.857,94.857,200699999.0
2006-11-21 07:10:00,94.872,94.876,94.849,94.849,254499996.0
2006-11-21 07:11:00,94.853,94.867,94.843,94.845,121400001.0
2006-11-21 07:12:00,94.86,94.879,94.846,94.86,311600003.0
2006-11-21 07:13:00,94.868,94.879,94.855,94.876,425600003.0
2006-11-21 07:14:00,94.858,94.879,94.853,94.868,353200005.0
2006-11-21 07:15:00,94.865,94.865,94.843,94.852,97400000.0
2006-11-21 07:16:00,94.841,94.868,94.833,94.863,206099998.0
2006-11-21 07:17:00,94.837,94.858,94.829,94.844,200499997.0
2006-11-21 07:18:00,94.833,94.847,94.818,94.834,106200002.0
2006-11-21 07:19:00,94.822,94.839,94.818,94.832,286599996.0
2006-11-21 07:20:00,94.833,94.835,94.798,94.798,335300000.0
2006-11-21 07:21:00,94.817,94.818,94.803,94.803,58399999.0
2006-11-21 07:22:00,94.829,94.829,94.807,94.807,62800000.0
2006-11-21 07:23:00,94.837,94.837,94.806,94.81,156300001.0
2006-11-21 07:24:00,94.805,94.831,94.805,94.831,211000000.0
2006-11-21 07:25:00,94.825,94.828,94.808,94.809,232799997.0
2006-11-21 07:26:00,94.83,94.83,94.795,94.817,317700000.0
2006-11-21 07:27:00,94.802,94.835,94.802,94.833,179099999.0
2006-11-21 07:28:00,94.835,94.841,94.818,94.821,198200001.0
2006-11-21 07:29:00,94.827,94.853,94.826,94.844,224400004.0
2006-11-21 07:30:00,94.825,94.847,94.825,94.844,165100000.0
2006-11-21 07:31:00,94.845,94.855,94.832,94.832,137299998.0
2006-11-21 07:32:00,94.847,94.847,94.82,94.82,234099998.0
2006-11-21 07:33:00,94.836,94.847,94.8,94.832,136699999.0
2006-11-21 07:34:00,94.837,94.847,94.819,94.828,110299998.0
2006-11-21 07:35:00,94.829,94.85,94.823,94.848,258199997.0
2006-11-21 07:36:00,94.848,94.86,94.837,94.841,178700000.0
2006-11-21 07:37:00,94.853,94.856,94.83,94.836,231800000.0
2006-11-21 07:38:00,94.813,94.843,94.813,94.831,115700000.0
2006-11-21 07:39:00,94.843,94.85,94.824,94.827,343600000.0
2006-11-21 07:40:00,94.852,94.852,94.827,94.835,145800001.0
2006-11-21 07:41:00,94.84,94.85,94.826,94.85,170599999.0
2006-11-21 07:42:00,94.845,94.855,94.827,94.838,195499998.0
2006-11-21 07:43:00,94.842,94.848,94.812,94.82,253199999.0
2006-11-21 07:44:00,94.849,94.858,94.83,94.853,154200001.0
2006-11-21 07:45:00,94.84,94.855,94.823,94.834,205799999.0
2006-11-21 07:46:00,94.84,94.843,94.803,94.826,148599999.0
2006-11-21 07:47:00,94.829,94.845,94.827,94.842,65400000.0
2006-11-21 07:48:00,94.84,94.847,94.829,94.829,69800000.0
2006-11-21 07:49:00,94.845,94.856,94.832,94.837,250599994.0
2006-11-21 07:50:00,94.847,94.853,94.83,94.837,137700000.0
2006-11-21 07:51:00,94.858,94.862,94.84,94.846,279500003.0
2006-11-21 07:52:00,94.853,94.862,94.835,94.84,220899998.0
2006-11-21 07:53:00,94.857,94.866,94.838,94.838,211499998.0
2006-11-21 07:54:00,94.845,94.868,94.843,94.851,209700001.0
2006-11-21 07:55:00,94.874,94.885,94.86,94.861,152800001.0
2006-11-21 07:56:00,94.86,94.875,94.86,94.875,34100000.0
2006-11-21 07:57:00,94.86,94.878,94.844,94.851,158999996.0
2006-11-21 07:58:00,94.842,94.871,94.842,94.871,81600001.0
2006-11-21 07:59:00,94.853,94.87,94.841,94.863,222500005.0
2006-11-21 08:00:00,94.85,94.865,94.85,94.865,9000000.0
2006-11-21 08:01:00,94.859,94.88,94.85,94.868,217599999.0
2006-11-21 08:02:00,94.872,94.872,94.848,94.857,240300001.0
2006-11-21 08:03:00,94.849,94.87,94.843,94.85,302000003.0
2006-11-21 08:04:00,94.867,94.867,94.845,94.854,248100001.0
2006-11-21 08:05:00,94.863,94.864,94.842,94.842,279299999.0
2006-11-21 08:06:00,94.838,94.855,94.83,94.853,201199998.0
2006-11-21 08:07:00,94.833,94.865,94.833,94.857,240099998.0
2006-11-21 08:08:00,94.857,94.872,94.845,94.847,169400000.0
2006-11-21 08:09:00,94.851,94.86,94.83,94.851,253300001.0
2006-11-21 08:10:00,94.832,94.851,94.829,94.829,58199999.0
2006-11-21 08:11:00,94.847,94.852,94.817,94.817,143999998.0
2006-11-21 08:12:00,94.825,94.853,94.824,94.838,228599998.0
2006-11-21 08:13:00,94.814,94.844,94.798,94.798,231599996.0
2006-11-21 08:14:00,94.842,94.858,94.836,94.855,322800002.0
2006-11-21 08:15:00,94.844,94.863,94.834,94.837,223700000.0
2006-11-21 08:16:00,94.857,94.857,94.826,94.826,79200000.0
2006-11-21 08:17:00,94.86,94.86,94.836,94.836,103799999.0
2006-11-21 08:18:00,94.836,94.866,94.836,94.861,188099998.0
2006-11-21 08:19:00,94.875,94.875,94.832,94.842,241699999.0
2006-11-21 08:20:00,94.864,94.878,94.85,94.87,140200000.0
2006-11-21 08:21:00,94.865,94.878,94.854,94.878,150899997.0
2006-11-21 08:22:00,94.875,94.885,94.861,94.861,234099995.0
2006-11-21 08:23:00,94.847,94.87,94.841,94.852,211299999.0
2006-11-21 08:24:00,94.86,94.877,94.843,94.862,303500000.0
2006-11-21 08:25:00,94.862,94.87,94.844,94.857,132400000.0
2006-11-21 08:26:00,94.853,94.881,94.852,94.875,183399998.0
2006-11-21 08:27:00,94.858,94.886,94.858,94.877,314900000.0
2006-11-21 08:28:00,94.869,94.889,94.852,94.874,261000003.0
2006-11-21 08:29:00,94.87,94.893,94.867,94.879,296699996.0
2006-11-21 08:30:00,94.867,94.878,94.853,94.875,277600001.0
2006-11-21 08:31:00,94.885,94.894,94.86,94.865,130299999.0
2006-11-21 08:32:00,94.883,94.887,94.869,94.871,107700003.0
2006-11-21 08:33:00,94.888,94.896,94.864,94.882,121599999.0
2006-11-21 08:34:00,94.873,94.896,94.868,94.893,200299996.0
2006-11-21 08:35:00,94.884,94.905,94.884,94.901,195800004.0
2006-11-21 08:36:00,94.89,94.905,94.875,94.884,321199995.0
2006-11-21 08:37:00,94.88,94.898,94.872,94.878,205100002.0
2006-11-21 08:38:00,94.878,94.902,94.876,94.902,63400000.0
2006-11-21 08:39:00,94.89,94.91,94.871,94.894,232000002.0
2006-11-21 08:40:00,94.895,94.908,94.886,94.898,203000001.0
2006-11-21 08:41:00,94.896,94.899,94.879,94.88,277800002.0
2006-11-21 08:42:00,94.886,94.903,94.879,94.891,184099999.0
2006-11-21 08:43:00,94.883,94.906,94.881,94.902,228099999.0
2006-11-21 08:44:00,94.907,94.917,94.88,94.898,223499996.0
2006-11-21 08:45:00,94.906,94.918,94.894,94.912,299099996.0
2006-11-21 08:46:00,94.888,94.916,94.886,94.916,164799999.0
2006-11-21 08:47:00,94.902,94.93,94.902,94.924,270400002.0
2006-11-21 08:48:00,94.903,94.919,94.888,94.892,252799998.0
2006-11-21 08:49:00,94.889,94.926,94.889,94.926,236700000.0
2006-11-21 08:50:00,94.91,94.923,94.887,94.904,164300004.0
2006-11-21 08:51:00,94.902,94.936,94.883,94.91,295299998.0
2006-11-21 08:52:00,94.931,94.931,94.908,94.93,168599999.0
2006-11-21 08:53:00,94.929,94.943,94.909,94.933,241799999.0
2006-11-21 08:54:00,94.932,94.944,94.914,94.939,278099998.0
2006-11-21 08:55:00,94.937,94.949,94.917,94.93,287700001.0
2006-11-21 08:56:00,94.935,94.955,94.923,94.94,300000001.0
2006-11-21 08:57:00,94.945,94.956,94.928,94.939,349400001.0
2006-11-21 08:58:00,94.944,94.944,94.907,94.913,245099995.0
2006-11-21 08:59:00,94.938,94.94,94.916,94.921,190299997.0
2006-11-21 09:00:00,94.944,94.953,94.92,94.944,197199997.0
2006-11-21 09:01:00,94.943,94.945,94.919,94.923,271000002.0
2006-11-21 09:02:00,94.959,95.007,94.956,94.984,244200001.0
2006-11-21 09:03:00,94.975,94.993,94.948,94.966,213699999.0
2006-11-21 09:04:00,94.947,94.981,94.947,94.973,141800002.0
2006-11-21 09:05:00,94.971,94.994,94.958,94.978,200599997.0
2006-11-21 09:06:00,94.995,95.0,94.962,94.962,291600000.0
2006-11-21 09:07:00,94.982,95.0,94.966,94.967,233400003.0
2006-11-21 09:08:00,94.974,94.993,94.95,94.961,152600000.0
2006-11-21 09:09:00,94.983,95.002,94.972,94.985,130599999.0
2006-11-21 09:10:00,94.983,94.983,94.951,94.963,121399998.0
2006-11-21 09:11:00,94.968,94.972,94.951,94.957,123799997.0
2006-11-21 09:12:00,94.973,94.973,94.947,94.959,151100000.0
2006-11-21 09:13:00,94.972,94.98,94.96,94.964,45199998.0
2006-11-21 09:14:00,94.956,94.976,94.95,94.967,47700000.0
2006-11-21 09:15:00,94.963,94.969,94.94,94.96,354399995.0
2006-11-21 09:16:00,94.965,94.99,94.965,94.974,243500003.0
2006-11-21 09:17:00,94.963,94.982,94.945,94.982,240299995.0
2006-11-21 09:18:00,94.963,94.984,94.961,94.984,74899999.0
2006-11-21 09:19:00,94.971,94.983,94.951,94.951,157899999.0
2006-11-21 09:20:00,94.988,94.99,94.96,94.969,351299998.0
2006-11-21 09:21:00,94.958,94.975,94.947,94.964,221500002.0
2006-11-21 09:22:00,94.957,94.986,94.957,94.985,201300002.0
2006-11-21 09:23:00,94.995,95.003,94.976,94.976,159499998.0
2006-11-21 09:24:00,94.995,95.002,94.987,95.002,116899998.0
2006-11-21 09:25:00,94.988,95.021,94.982,95.009,271899995.0
2006-11-21 09:26:00,94.99,95.015,94.983,94.986,223200001.0
2006-11-21 09:27:00,94.997,94.997,94.959,94.959,247199998.0
2006-11-21 09:28:00,94.958,94.975,94.953,94.975,288700001.0
2006-11-21 09:29:00,94.98,94.98,94.958,94.966,188800001.0
2006-11-21 09:30:00,94.975,94.975,94.939,94.952,255199997.0
2006-11-21 09:31:00,94.969,94.976,94.943,94.976,187200001.0
2006-11-21 09:32:00,94.97,94.985,94.953,94.972,329100002.0
2006-11-21 09:33:00,94.985,94.99,94.964,94.968,229099999.0
2006-11-21 09:34:00,94.95,94.983,94.95,94.983,312799998.0
2006-11-21 09:35:00,94.961,94.988,94.951,94.966,179099999.0
2006-11-21 09:36:00,94.959,94.976,94.943,94.963,255899998.0
2006-11-21 09:37:00,94.959,95.003,94.959,94.986,240000001.0
2006-11-21 09:38:00,94.969,94.993,94.961,94.993,271200000.0
2006-11-21 09:39:00,94.972,94.996,94.972,94.981,267799999.0
2006-11-21 09:40:00,94.986,95.002,94.976,94.98,246799997.0
2006-11-21 09:41:00,94.992,94.998,94.969,94.984,253099997.0
2006-11-21 09:42:00,95.0,95.0,94.968,94.991,203000002.0
2006-11-21 09:43:00,94.964,94.996,94.964,94.994,198400001.0
2006-11-21 09:44:00,94.972,94.987,94.956,94.975,173299999.0
2006-11-21 09:45:00,94.98,94.988,94.954,94.956,231399998.0
2006-11-21 09:46:00,94.964,94.984,94.964,94.984,152700002.0
2006-11-21 09:47:00,94.956,94.977,94.95,94.95,212800004.0
2006-11-21 09:48:00,94.97,94.99,94.966,94.99,291699999.0
2006-11-21 09:49:00,94.99,94.996,94.968,94.983,156500002.0
2006-11-21 09:50:00,94.985,94.995,94.972,94.974,329199999.0
2006-11-21 09:51:00,94.987,94.995,94.966,94.98,150100002.0
2006-11-21 09:52:00,94.984,94.997,94.967,94.983,206700004.0
2006-11-21 09:53:00,94.99,94.99,94.966,94.966,111800000.0
2006-11-21 09:54:00,94.995,95.004,94.984,94.988,163699999.0
2006-11-21 09:55:00,94.967,94.989,94.964,94.984,131900000.0
2006-11-21 09:56:00,94.987,94.99,94.967,94.976,208600000.0
2006-11-21 09:57:00,94.983,95.0,94.968,94.977,319099999.0
2006-11-21 09:58:00,94.997,95.007,94.968,94.993,133100000.0
2006-11-21 09:59:00,95.002,95.031,95.002,95.024,217100003.0
2006-11-21 10:00:00,95.033,95.051,95.023,95.029,251899996.0
2006-11-21 10:01:00,95.047,95.067,95.015,95.038,295699998.0
2006-11-21 10:02:00,95.034,95.05,95.029,95.04,57599999.0
2006-11-21 10:03:00,95.039,95.06,95.024,95.03,248399997.0
2006-11-21 10:04:00,95.044,95.044,95.027,95.027,41199998.0
2006-11-21 10:05:00,95.037,95.056,95.03,95.043,215099999.0
2006-11-21 10:06:00,95.042,95.042,95.015,95.032,228199998.0
2006-11-21 10:07:00,95.023,95.054,95.017,95.054,93600000.0
2006-11-21 10:08:00,95.041,95.053,95.023,95.032,164199999.0
2006-11-21 10:09:00,95.046,95.058,95.031,95.045,94299999.0
2006-11-21 10:10:00,95.031,95.062,95.031,95.04,252300002.0
2006-11-21 10:11:00,95.04,95.051,95.027,95.032,206600000.0
2006-11-21 10:12:00,95.028,95.035,94.994,94.994,187400001.0
2006-11-21 10:13:00,95.025,95.033,95.016,95.031,103699999.0
2006-11-21 10:14:00,95.004,95.021,95.001,95.017,82700000.0
2006-11-21 10:15:00,95.024,95.041,95.016,95.019,215499999.0
2006-11-21 10:16:00,95.013,95.06,95.013,95.06,182500000.0
2006-11-21 10:17:00,95.056,95.067,95.029,95.029,227699995.0
2006-11-21 10:18:00,95.034,95.056,95.033,95.047,222200002.0
2006-11-21 10:19:00,95.02,95.05,95.02,95.05,213200001.0
2006-11-21 10:20:00,95.058,95.077,95.031,95.053,245699999.0
2006-11-21 10:21:00,95.056,95.066,95.043,95.047,204800000.0
2006-11-21 10:22:00,95.038,95.05,95.025,95.033,359099993.0
2006-11-21 10:23:00,95.042,95.056,95.024,95.034,160799997.0
2006-11-21 10:24:00,95.054,95.054,95.024,95.033,140599998.0
2006-11-21 10:25:00,95.035,95.04,95.021,95.025,209300001.0
2006-11-21 10:26:00,95.043,95.048,95.028,95.028,243400002.0
2006-11-21 10:27:00,95.026,95.042,95.01,95.02,194299999.0
2006-11-21 10:28:00,95.01,95.022,94.99,95.004,71800000.0
2006-11-21 10:29:00,94.987,95.01,94.964,94.98,147499998.0
2006-11-21 10:30:00,94.98,94.997,94.969,94.97,150200000.0
2006-11-21 10:31:00,94.977,94.995,94.942,94.967,174699998.0
2006-11-21 10:32:00,94.98,94.98,94.948,94.951,171799998.0
2006-11-21 10:33:00,94.972,94.985,94.956,94.973,249599998.0
2006-11-21 10:34:00,94.974,94.981,94.957,94.96,151899998.0
2006-11-21 10:35:00,94.99,95.002,94.977,94.979,180400001.0
2006-11-21 10:36:00,94.987,95.008,94.977,94.987,251699997.0
2006-11-21 10:37:00,94.996,95.013,94.981,94.999,237899998.0
2006-11-21 10:38:00,94.989,95.008,94.987,95.007,223500000.0
2006-11-21 10:39:00,95.013,95.027,95.009,95.02,185000001.0
2006-11-21 10:40:00,95.009,95.029,94.988,95.011,274200002.0
2006-11-21 10:41:00,95.034,95.034,94.991,94.991,157700002.0
2006-11-21 10:42:00,95.003,95.009,94.985,94.996,286700003.0
2006-11-21 10:43:00,95.003,95.006,94.971,94.971,257400004.0
2006-11-21 10:44:00,94.978,94.998,94.967,94.983,286400001.0
2006-11-21 10:45:00,94.982,94.998,94.977,94.998,330599998.0
2006-11-21 10:46:00,94.966,94.987,94.963,94.975,246299998.0
2006-11-21 10:47:00,94.967,94.986,94.961,94.986,206800001.0
2006-11-21 10:48:00,94.965,94.981,94.937,94.937,122300001.0
2006-11-21 10:49:00,94.97,94.98,94.938,94.949,208600001.0
2006-11-21 10:50:00,94.965,94.981,94.961,94.961,127099999.0
2006-11-21 10:51:00,94.974,94.996,94.974,94.985,253299997.0
2006-11-21 10:52:00,94.972,94.982,94.954,94.957,193300003.0
2006-11-21 10:53:00,94.971,94.972,94.945,94.955,159399998.0
2006-11-21 10:54:00,94.976,94.985,94.933,94.968,250100000.0
2006-11-21 10:55:00,94.982,94.987,94.961,94.975,332500004.0
2006-11-21 10:56:00,94.965,94.983,94.955,94.974,267300000.0
2006-11-21 10:57:00,94.965,94.979,94.954,94.956,336399998.0
2006-11-21 10:58:00,94.956,94.977,94.945,94.977,192800000.0
2006-11-21 10:59:00,94.963,94.98,94.954,94.972,165999999.0
2006-11-21 11:00:00,94.961,94.983,94.948,94.963,140000001.0
2006-11-21 11:01:00,94.979,94.981,94.953,94.96,178299998.0
2006-11-21 11:02:00,94.959,94.982,94.947,94.967,204400002.0
2006-11-21 11:03:00,94.972,94.972,94.936,94.936,153299996.0
2006-11-21 11:04:00,94.962,94.967,94.942,94.943,163300000.0
2006-11-21 11:05:00,94.938,94.965,94.936,94.949,310400000.0
2006-11-21 11:06:00,94.94,94.95,94.923,94.95,121100000.0
2006-11-21 11:07:00,94.941,94.963,94.94,94.955,201299998.0
2006-11-21 11:08:00,94.94,94.969,94.939,94.962,242599996.0
2006-11-21 11:09:00,94.941,94.958,94.938,94.951,216300001.0
2006-11-21 11:10:00,94.954,94.963,94.928,94.928,258099996.0
2006-11-21 11:11:00,94.928,94.942,94.906,94.927,312999999.0
2006-11-21 11:12:00,94.941,94.941,94.91,94.911,197100000.0
2006-11-21 11:13:00,94.909,94.944,94.909,94.944,272399995.0
2006-11-21 11:14:00,94.935,94.947,94.921,94.935,325999998.0
2006-11-21 11:15:00,94.931,94.939,94.909,94.909,374199998.0
2006-11-21 11:16:00,94.928,94.932,94.902,94.915,223100001.0
2006-11-21 11:17:00,94.931,94.931,94.909,94.919,170399997.0
2006-11-21 11:18:00,94.934,94.937,94.915,94.919,374400005.0
2006-11-21 11:19:00,94.922,94.937,94.908,94.916,233699995.0
2006-11-21 11:20:00,94.929,94.942,94.914,94.929,383400003.0
2006-11-21 11:21:00,94.937,94.943,94.917,94.926,214399998.0
2006-11-21 11:22:00,94.944,94.957,94.927,94.942,268100002.0
2006-11-21 11:23:00,94.958,94.964,94.941,94.941,178400000.0
2006-11-21 11:24:00,94.964,94.97,94.946,94.97,208900000.0
2006-11-21 11:25:00,94.974,94.974,94.936,94.946,158500000.0
2006-11-21 11:26:00,94.967,94.967,94.927,94.927,317399992.0
2006-11-21 11:27:00,94.939,94.939,94.894,94.896,279299996.0
2006-11-21 11:28:00,94.917,94.917,94.883,94.883,239800000.0
2006-11-21 11:29:00,94.884,94.904,94.863,94.904,279100000.0
2006-11-21 11:30:00,94.891,94.917,94.889,94.917,334399998.0
2006-11-21 11:31:00,94.905,94.93,94.897,94.912,232900003.0
2006-11-21 11:32:00,94.933,94.952,94.904,94.918,372899997.0
2006-11-21 11:33:00,94.928,94.932,94.87,94.87,340799997.0
2006-11-21 11:34:00,94.872,94.913,94.872,94.913,251000002.0
2006-11-21 11:35:00,94.915,94.925,94.896,94.915,322899997.0
2006-11-21 11:36:00,94.906,94.931,94.903,94.918,280300001.0
2006-11-21 11:37:00,94.915,94.926,94.903,94.905,212899998.0
2006-11-21 11:38:00,94.927,94.929,94.906,94.91,319999999.0
2006-11-21 11:39:00,94.917,94.956,94.917,94.956,216100000.0
2006-11-21 11:40:00,94.957,94.957,94.921,94.932,262999999.0
2006-11-21 11:41:00,94.933,94.949,94.924,94.937,418799998.0
2006-11-21 11:42:00,94.937,94.939,94.913,94.913,177600003.0
2006-11-21 11:43:00,94.923,94.935,94.91,94.915,164899999.0
2006-11-21 11:44:00,94.935,94.947,94.918,94.934,313599997.0
2006-11-21 11:45:00,94.93,94.961,94.93,94.961,393800000.0
2006-11-21 11:46:00,94.919,94.94,94.916,94.94,164100000.0
2006-11-21 11:47:00,94.921,94.943,94.914,94.933,266700000.0
2006-11-21 11:48:00,94.905,94.934,94.905,94.918,173199997.0
2006-11-21 11:49:00,94.914,94.929,94.895,94.901,267099996.0
2006-11-21 11:50:00,94.908,94.93,94.898,94.919,127399997.0
2006-11-21 11:51:00,94.917,94.922,94.893,94.893,178599996.0
2006-11-21 11:52:00,94.914,94.923,94.892,94.899,203099999.0
2006-11-21 11:53:00,94.911,94.918,94.884,94.903,264000001.0
2006-11-21 11:54:00,94.899,94.92,94.895,94.913,271299998.0
2006-11-21 11:55:00,94.909,94.909,94.888,94.888,144499995.0
2006-11-21 11:56:00,94.889,94.904,94.873,94.904,164299999.0
2006-11-21 11:57:00,94.884,94.901,94.878,94.901,164599997.0
2006-11-21 11:58:00,94.876,94.899,94.865,94.899,222900003.0
2006-11-21 11:59:00,94.904,94.907,94.88,94.889,376599993.0
2006-11-21 12:00:00,94.904,94.919,94.882,94.907,176500001.0
2006-11-21 12:01:00,94.91,94.91,94.877,94.885,162399997.0
2006-11-21 12:02:00,94.89,94.916,94.872,94.912,347700001.0
2006-11-21 12:03:00,94.905,94.917,94.886,94.905,292600000.0
2006-11-21 12:04:00,94.915,94.92,94.897,94.908,217100000.0
2006-11-21 12:05:00,94.902,94.923,94.902,94.917,148300001.0
2006-11-21 12:06:00,94.915,94.947,94.912,94.947,231800000.0
2006-11-21 12:07:00,94.939,94.939,94.899,94.913,371200003.0
2006-11-21 12:08:00,94.93,94.941,94.915,94.918,127099998.0
2006-11-21 12:09:00,94.919,94.919,94.897,94.897,181700001.0
2006-11-21 12:10:00,94.901,94.911,94.883,94.889,195799999.0
2006-11-21 12:11:00,94.872,94.902,94.872,94.902,255599995.0
2006-11-21 12:12:00,94.9,94.908,94.873,94.873,299199997.0
2006-11-21 12:13:00,94.9,94.903,94.867,94.867,142400002.0
2006-11-21 12:14:00,94.879,94.895,94.871,94.89,351899998.0
2006-11-21 12:15:00,94.873,94.888,94.851,94.883,267900001.0
2006-11-21 12:16:00,94.884,94.895,94.866,94.875,168699996.0
2006-11-21 12:17:00,94.884,94.914,94.881,94.899,270499999.0
2006-11-21 12:18:00,94.889,94.907,94.878,94.898,213899998.0
2006-11-21 12:19:00,94.888,94.907,94.884,94.897,169000002.0
2006-11-21 12:20:00,94.895,94.9,94.88,94.889,199500000.0
2006-11-21 12:21:00,94.877,94.901,94.87,94.892,271900001.0
2006-11-21 12:22:00,94.881,94.896,94.864,94.878,155899999.0
2006-11-21 12:23:00,94.911,94.911,94.871,94.877,289500001.0
2006-11-21 12:24:00,94.887,94.915,94.886,94.915,180199998.0
2006-11-21 12:25:00,94.909,94.943,94.909,94.931,164499999.0
2006-11-21 12:26:00,94.942,94.95,94.921,94.94,287800001.0
2006-11-21 12:27:00,94.935,94.94,94.92,94.92,261900001.0
2006-11-21 12:28:00,94.917,94.939,94.912,94.934,256000005.0
2006-11-21 12:29:00,94.934,94.934,94.903,94.911,285200002.0
2006-11-21 12:30:00,94.89,94.926,94.89,94.926,225899997.0
2006-11-21 12:31:00,94.941,94.947,94.915,94.94,329300000.0
2006-11-21 12:32:00,94.943,94.948,94.926,94.936,216299998.0
2006-11-21 12:33:00,94.94,94.947,94.896,94.927,168100000.0
2006-11-21 12:34:00,94.934,94.947,94.922,94.943,163099998.0
2006-11-21 12:35:00,94.924,94.946,94.921,94.946,220700001.0
2006-11-21 12:36:00,94.919,94.944,94.916,94.922,210199999.0
2006-11-21 12:37:00,94.931,94.947,94.912,94.947,122099999.0
2006-11-21 12:38:00,94.928,94.93,94.903,94.916,212300000.0
2006-11-21 12:39:00,94.947,94.953,94.925,94.938,230300000.0
2006-11-21 12:40:00,94.952,94.969,94.936,94.945,331499997.0
2006-11-21 12:41:00,94.939,94.954,94.936,94.953,130199998.0
2006-11-21 12:42:00,94.94,94.956,94.919,94.939,176999998.0
2006-11-21 12:43:00,94.945,94.957,94.931,94.945,93600000.0
2006-11-21 12:44:00,94.937,94.964,94.936,94.94,177399997.0
2006-11-21 12:45:00,94.932,94.971,94.932,94.948,266700002.0
2006-11-21 12:46:00,94.943,94.96,94.929,94.96,238899999.0
2006-11-21 12:47:00,94.953,94.985,94.95,94.983,259100001.0
2006-11-21 12:48:00,94.981,94.981,94.946,94.954,398299996.0
2006-11-21 12:49:00,94.962,94.983,94.959,94.963,208800000.0
2006-11-21 12:50:00,94.957,94.963,94.933,94.948,197299999.0
2006-11-21 12:51:00,94.943,94.968,94.938,94.968,287700002.0
2006-11-21 12:52:00,94.967,94.979,94.954,94.962,243300000.0
2006-11-21 12:53:00,94.946,94.965,94.904,94.937,169299999.0
2006-11-21 12:54:00,94.943,94.971,94.943,94.953,299600005.0
2006-11-21 12:55:00,94.933,94.965,94.933,94.965,33500000.0
2006-11-21 12:56:00,94.954,94.974,94.93,94.956,131900000.0
2006-11-21 12:57:00,94.972,94.972,94.957,94.959,29500000.0
2006-11-21 12:58:00,94.967,94.97,94.946,94.946,199899998.0
2006-11-21 12:59:00,94.966,94.976,94.934,94.934,346200002.0
2006-11-21 13:00:00,94.956,94.979,94.949,94.969,376099992.0
2006-11-21 13:01:00,94.95,94.975,94.948,94.963,281499996.0
2006-11-21 13:02:00,94.953,94.975,94.95,94.972,280099996.0
2006-11-21 13:03:00,94.952,94.97,94.951,94.964,134000001.0
2006-11-21 13:04:00,94.955,94.98,94.955,94.961,251800001.0
2006-11-21 13:05:00,94.985,94.99,94.966,94.966,159799999.0
2006-11-21 13:06:00,94.974,94.974,94.95,94.964,198899998.0
2006-11-21 13:07:00,94.965,94.979,94.926,94.926,253000005.0
2006-11-21 13:08:00,94.943,94.966,94.926,94.949,227199998.0
2006-11-21 13:09:00,94.945,94.96,94.927,94.937,229700004.0
2006-11-21 13:10:00,94.951,94.952,94.931,94.952,177599999.0
2006-11-21 13:11:00,94.963,94.964,94.906,94.909,185600003.0
2006-11-21 13:12:00,94.916,94.957,94.906,94.93,387799997.0
2006-11-21 13:13:00,94.929,94.936,94.909,94.909,191500000.0
2006-11-21 13:14:00,94.899,94.92,94.894,94.915,281399999.0
2006-11-21 13:15:00,94.917,94.929,94.89,94.89,223999999.0
2006-11-21 13:16:00,94.917,94.917,94.889,94.894,129699999.0
2006-11-21 13:17:00,94.893,94.924,94.871,94.898,176300000.0
2006-11-21 13:18:00,94.903,94.913,94.882,94.901,161099998.0
2006-11-21 13:19:00,94.898,94.929,94.898,94.913,235899992.0
2006-11-21 13:20:00,94.915,94.915,94.886,94.892,310599999.0
2006-11-21 13:21:00,94.907,94.916,94.891,94.891,232700000.0
2006-11-21 13:22:00,94.891,94.915,94.889,94.907,278999998.0
2006-11-21 13:23:00,94.9,94.901,94.881,94.889,218299996.0
2006-11-21 13:24:00,94.904,94.91,94.882,94.908,366999999.0
2006-11-21 13:25:00,94.892,94.91,94.887,94.905,283600002.0
2006-11-21 13:26:00,94.9,94.916,94.891,94.903,240199998.0
2006-11-21 13:27:00,94.887,94.91,94.875,94.893,120200000.0
2006-11-21 13:28:00,94.889,94.909,94.88,94.903,196799997.0
2006-11-21 13:29:00,94.913,94.917,94.893,94.9,237300002.0
2006-11-21 13:30:00,94.899,94.914,94.881,94.914,286999995.0
2006-11-21 13:31:00,94.9,94.927,94.9,94.927,233600001.0
2006-11-21 13:32:00,94.92,94.938,94.905,94.923,138099997.0
2006-11-21 13:33:00,94.913,94.932,94.906,94.92,98900000.0
2006-11-21 13:34:00,94.903,94.925,94.901,94.913,227800000.0
2006-11-21 13:35:00,94.901,94.928,94.895,94.914,297900000.0
2006-11-21 13:36:00,94.93,94.93,94.91,94.91,291500000.0
2006-11-21 13:37:00,94.93,94.93,94.902,94.902,48600000.0
2006-11-21 13:38:00,94.913,94.927,94.888,94.907,219299997.0
2006-11-21 13:39:00,94.92,94.92,94.892,94.907,234300002.0
2006-11-21 13:40:00,94.903,94.918,94.894,94.916,206100001.0
2006-11-21 13:41:00,94.915,94.92,94.896,94.9,174099997.0
2006-11-21 13:42:00,94.904,94.927,94.899,94.918,238399999.0
2006-11-21 13:43:00,94.913,94.925,94.903,94.917,176099998.0
2006-11-21 13:44:00,94.913,94.926,94.908,94.923,185999997.0
2006-11-21 13:45:00,94.922,94.925,94.894,94.894,199399998.0
2006-11-21 13:46:00,94.899,94.94,94.899,94.936,141900000.0
2006-11-21 13:47:00,94.931,94.947,94.908,94.933,420199998.0
2006-11-21 13:48:00,94.92,94.94,94.913,94.93,120699998.0
2006-11-21 13:49:00,94.927,94.927,94.903,94.908,106899999.0
2006-11-21 13:50:00,94.91,94.942,94.896,94.926,431700000.0
2006-11-21 13:51:00,94.914,94.933,94.912,94.917,54800000.0
2006-11-21 13:52:00,94.893,94.918,94.878,94.898,241599999.0
2006-11-21 13:53:00,94.917,94.934,94.893,94.916,280000003.0
2006-11-21 13:54:00,94.918,94.934,94.905,94.912,238800000.0
2006-11-21 13:55:00,94.908,94.925,94.899,94.91,195599999.0
2006-11-21 13:56:00,94.918,94.928,94.899,94.915,196499999.0
2006-11-21 13:57:00,94.912,94.926,94.895,94.923,308500000.0
2006-11-21 13:58:00,94.925,94.928,94.905,94.905,229199997.0
2006-11-21 13:59:00,94.928,94.931,94.908,94.914,117099998.0
2006-11-21 14:00:00,94.922,94.946,94.91,94.946,371800000.0
2006-11-21 14:01:00,94.932,94.947,94.915,94.937,255199998.0
2006-11-21 14:02:00,94.936,94.945,94.923,94.929,237300000.0
2006-11-21 14:03:00,94.943,94.943,94.92,94.92,146000000.0
2006-11-21 14:04:00,94.937,94.945,94.91,94.91,393900000.0
2006-11-21 14:05:00,94.935,94.94,94.912,94.912,115000000.0
2006-11-21 14:06:00,94.93,94.935,94.909,94.933,215499998.0
2006-11-21 14:07:00,94.919,94.939,94.917,94.933,356200001.0
2006-11-21 14:08:00,94.922,94.941,94.917,94.937,140899999.0
2006-11-21 14:09:00,94.922,94.943,94.922,94.943,203899996.0
2006-11-21 14:10:00,94.945,94.96,94.925,94.959,235200001.0
2006-11-21 14:11:00,94.94,94.962,94.94,94.958,106400001.0
2006-11-21 14:12:00,94.951,94.965,94.93,94.945,223599999.0
2006-11-21 14:13:00,94.954,94.962,94.939,94.946,307300003.0
2006-11-21 14:14:00,94.966,94.966,94.947,94.947,13500000.0
2006-11-21 14:15:00,94.953,94.967,94.939,94.962,240399997.0
2006-11-21 14:16:00,94.951,94.964,94.936,94.941,310000000.0
2006-11-21 14:17:00,94.948,94.967,94.945,94.958,193100002.0
2006-11-21 14:18:00,94.957,94.957,94.919,94.934,254000003.0
2006-11-21 14:19:00,94.945,94.956,94.93,94.945,302100008.0
2006-11-21 14:20:00,94.949,94.949,94.916,94.92,303199995.0
2006-11-21 14:21:00,94.928,94.94,94.914,94.94,240400002.0
2006-11-21 14:22:00,94.937,94.946,94.915,94.946,187299997.0
2006-11-21 14:23:00,94.919,94.951,94.913,94.93,274900002.0
2006-11-21 14:24:00,94.912,94.933,94.898,94.92,267799998.0
2006-11-21 14:25:00,94.913,94.913,94.891,94.891,107799999.0
2006-11-21 14:26:00,94.92,94.944,94.912,94.918,194500003.0
2006-11-21 14:27:00,94.927,94.939,94.91,94.939,344199998.0
2006-11-21 14:28:00,94.913,94.928,94.891,94.905,80300000.0
2006-11-21 14:29:00,94.932,94.932,94.903,94.912,371099995.0
2006-11-21 14:30:00,94.91,94.933,94.887,94.887,352900001.0
2006-11-21 14:31:00,94.889,94.925,94.861,94.914,351399998.0
2006-11-21 14:32:00,94.887,94.92,94.887,94.906,250499999.0
2006-11-21 14:33:00,94.892,94.913,94.892,94.913,165299999.0
2006-11-21 14:34:00,94.903,94.921,94.884,94.89,229099998.0
2006-11-21 14:35:00,94.918,94.918,94.886,94.895,211399999.0
2006-11-21 14:36:00,94.885,94.915,94.885,94.915,256400002.0
2006-11-21 14:37:00,94.915,94.915,94.887,94.895,176299997.0
2006-11-21 14:38:00,94.901,94.916,94.889,94.904,68400001.0
2006-11-21 14:39:00,94.909,94.935,94.909,94.933,261099996.0
2006-11-21 14:40:00,94.946,94.946,94.91,94.923,245899997.0
2006-11-21 14:41:00,94.924,94.942,94.912,94.915,181499999.0
2006-11-21 14:42:00,94.917,94.953,94.915,94.953,150399999.0
2006-11-21 14:43:00,94.955,94.957,94.92,94.942,202000003.0
2006-11-21 14:44:00,94.952,94.953,94.923,94.943,154099999.0
2006-11-21 14:45:00,94.947,94.956,94.928,94.947,189699999.0
2006-11-21 14:46:00,94.905,94.939,94.905,94.931,140199998.0
2006-11-21 14:47:00,94.942,94.956,94.927,94.948,239200000.0
2006-11-21 14:48:00,94.953,94.953,94.932,94.948,87999998.0
2006-11-21 14:49:00,94.933,94.958,94.918,94.938,189899997.0
2006-11-21 14:50:00,94.955,94.962,94.937,94.941,376899996.0
2006-11-21 14:51:00,94.959,94.959,94.914,94.914,236000001.0
2006-11-21 14:52:00,94.922,94.951,94.922,94.928,254699999.0
2006-11-21 14:53:00,94.931,94.938,94.914,94.915,254400005.0
2006-11-21 14:54:00,94.898,94.919,94.878,94.9,375000001.0
2006-11-21 14:55:00,94.921,94.931,94.897,94.897,277900002.0
2006-11-21 14:56:00,94.896,94.91,94.886,94.91,166100000.0
2006-11-21 14:57:00,94.916,94.916,94.879,94.88,218399998.0
2006-11-21 14:58:00,94.886,94.904,94.875,94.897,217600001.0
2006-11-21 14:59:00,94.875,94.91,94.845,94.887,53300000.0
2006-11-21 15:00:00,94.915,94.915,94.893,94.893,143100002.0
2006-11-21 15:01:00,94.912,94.918,94.892,94.904,121200001.0
2006-11-21 15:02:00,94.903,94.92,94.898,94.913,71399999.0
2006-11-21 15:03:00,94.907,94.923,94.9,94.903,147900002.0
2006-11-21 15:04:00,94.904,94.93,94.904,94.93,147600002.0
2006-11-21 15:05:00,94.908,94.924,94.897,94.913,174000001.0
2006-11-21 15:06:00,94.899,94.917,94.899,94.917,80200001.0
2006-11-21 15:07:00,94.903,94.921,94.889,94.915,249399999.0
2006-11-21 15:08:00,94.904,94.921,94.888,94.903,217300004.0
2006-11-21 15:09:00,94.903,94.903,94.87,94.89,125799997.0
2006-11-21 15:10:00,94.877,94.892,94.861,94.865,264099997.0
2006-11-21 15:11:00,94.896,94.906,94.883,94.892,104399997.0
2006-11-21 15:12:00,94.891,94.903,94.878,94.902,189200002.0
2006-11-21 15:13:00,94.891,94.891,94.868,94.877,211300001.0
2006-11-21 15:14:00,94.889,94.894,94.866,94.87,260799999.0
2006-11-21 15:15:00,94.88,94.915,94.878,94.908,279199996.0
2006-11-21 15:16:00,94.885,94.912,94.877,94.89,250999997.0
2006-11-21 15:17:00,94.895,94.9,94.873,94.888,320800001.0
2006-11-21 15:18:00,94.897,94.899,94.879,94.879,87200001.0
2006-11-21 15:19:00,94.907,94.907,94.864,94.864,212599997.0
2006-11-21 15:20:00,94.869,94.897,94.866,94.897,155700001.0
2006-11-21 15:21:00,94.877,94.893,94.868,94.893,74199999.0
2006-11-21 15:22:00,94.885,94.885,94.821,94.864,195000001.0
2006-11-21 15:23:00,94.873,94.88,94.85,94.857,327899998.0
2006-11-21 15:24:00,94.876,94.889,94.869,94.884,254800001.0
2006-11-21 15:25:00,94.865,94.883,94.851,94.858,178800000.0
2006-11-21 15:26:00,94.87,94.88,94.858,94.861,232499997.0
2006-11-21 15:27:00,94.875,94.885,94.861,94.87,395499999.0
2006-11-21 15:28:00,94.883,94.891,94.868,94.87,189599999.0
2006-11-21 15:29:00,94.86,94.885,94.86,94.872,141099996.0
2006-11-21 15:30:00,94.871,94.885,94.857,94.873,196199997.0
2006-11-21 15:31:00,94.873,94.887,94.857,94.874,98799999.0
2006-11-21 15:32:00,94.87,94.888,94.865,94.878,146100003.0
2006-11-21 15:33:00,94.881,94.894,94.874,94.887,126200000.0
2006-11-21 15:34:00,94.891,94.891,94.86,94.868,188099999.0
2006-11-21 15:35:00,94.882,94.887,94.856,94.867,310300004.0
2006-11-21 15:36:00,94.881,94.906,94.881,94.881,250499998.0
2006-11-21 15:37:00,94.877,94.902,94.876,94.888,188700002.0
2006-11-21 15:38:00,94.869,94.899,94.869,94.889,117699999.0
2006-11-21 15:39:00,94.886,94.904,94.875,94.893,142600001.0
2006-11-21 15:40:00,94.895,94.895,94.868,94.868,91900001.0
2006-11-21 15:41:00,94.853,94.878,94.849,94.874,334699999.0
2006-11-21 15:42:00,94.865,94.891,94.864,94.865,250599999.0
2006-11-21 15:43:00,94.877,94.877,94.858,94.864,191399999.0
2006-11-21 15:44:00,94.843,94.871,94.837,94.87,374800000.0
2006-11-21 15:45:00,94.866,94.869,94.841,94.842,152300000.0
2006-11-21 15:46:00,94.861,94.862,94.846,94.847,88100001.0
2006-11-21 15:47:00,94.84,94.868,94.84,94.862,262099996.0
2006-11-21 15:48:00,94.851,94.869,94.85,94.865,247099999.0
2006-11-21 15:49:00,94.839,94.87,94.839,94.864,240600001.0
2006-11-21 15:50:00,94.84,94.87,94.84,94.87,153700000.0
2006-11-21 15:51:00,94.872,94.872,94.835,94.85,305700000.0
2006-11-21 15:52:00,94.888,94.891,94.86,94.863,331799999.0
2006-11-21 15:53:00,94.87,94.885,94.856,94.862,264299994.0
2006-11-21 15:54:00,94.85,94.879,94.823,94.853,267100001.0
2006-11-21 15:55:00,94.865,94.882,94.862,94.882,98400000.0
2006-11-21 15:56:00,94.882,94.882,94.841,94.846,119600001.0
2006-11-21 15:57:00,94.867,94.871,94.844,94.851,346800001.0
2006-11-21 15:58:00,94.849,94.862,94.832,94.852,218600001.0
2006-11-21 15:59:00,94.854,94.857,94.824,94.843,196099997.0
2006-11-21 16:00:00,94.86,94.868,94.841,94.849,323400000.0
2006-11-21 16:01:00,94.836,94.856,94.834,94.852,98300001.0
2006-11-21 16:02:00,94.845,94.845,94.813,94.813,239799996.0
2006-11-21 16:03:00,94.83,94.83,94.804,94.814,77900000.0
2006-11-21 16:04:00,94.822,94.834,94.807,94.828,283400002.0
2006-11-21 16:05:00,94.818,94.842,94.818,94.84,176800000.0
2006-11-21 16:06:00,94.839,94.852,94.827,94.845,170599998.0
2006-11-21 16:07:00,94.82,94.837,94.814,94.82,352800001.0
2006-11-21 16:08:00,94.83,94.83,94.797,94.797,181199998.0
2006-11-21 16:09:00,94.813,94.823,94.798,94.803,126300001.0
2006-11-21 16:10:00,94.803,94.823,94.795,94.822,334400000.0
2006-11-21 16:11:00,94.818,94.818,94.794,94.818,142299998.0
2006-11-21 16:12:00,94.807,94.84,94.801,94.84,165599997.0
2006-11-21 16:13:00,94.808,94.841,94.789,94.835,212899999.0
2006-11-21 16:14:00,94.813,94.838,94.799,94.838,225599998.0
2006-11-21 16:15:00,94.835,94.848,94.828,94.829,112500000.0
2006-11-21 16:16:00,94.84,94.857,94.821,94.837,239099999.0
2006-11-21 16:17:00,94.847,94.864,94.81,94.81,157099999.0
2006-11-21 16:18:00,94.864,94.869,94.84,94.841,209799995.0
2006-11-21 16:19:00,94.851,94.866,94.822,94.837,123899998.0
2006-11-21 16:20:00,94.832,94.873,94.832,94.862,208499997.0
2006-11-21 16:21:00,94.875,94.881,94.848,94.866,328000000.0
2006-11-21 16:22:00,94.88,94.884,94.849,94.87,156999998.0
2006-11-21 16:23:00,94.852,94.88,94.843,94.872,244999996.0
2006-11-21 16:24:00,94.871,94.885,94.866,94.88,231599999.0
2006-11-21 16:25:00,94.864,94.881,94.848,94.881,193399999.0
2006-11-21 16:26:00,94.881,94.898,94.865,94.882,138399999.0
2006-11-21 16:27:00,94.888,94.905,94.884,94.897,215100001.0
2006-11-21 16:28:00,94.899,94.902,94.883,94.884,132000001.0
2006-11-21 16:29:00,94.883,94.904,94.866,94.872,179699997.0
2006-11-21 16:30:00,94.886,94.906,94.88,94.9,236900002.0
2006-11-21 16:31:00,94.895,94.897,94.866,94.883,404600004.0
2006-11-21 16:32:00,94.893,94.893,94.861,94.879,230800000.0
2006-11-21 16:33:00,94.87,94.89,94.87,94.885,104699999.0
2006-11-21 16:34:00,94.861,94.888,94.861,94.88,232599998.0
2006-11-21 16:35:00,94.886,94.893,94.871,94.872,238400002.0
2006-11-21 16:36:00,94.86,94.876,94.839,94.854,276499998.0
2006-11-21 16:37:00,94.853,94.857,94.832,94.842,207799999.0
2006-11-21 16:38:00,94.849,94.878,94.849,94.867,213499998.0
2006-11-21 16:39:00,94.856,94.882,94.856,94.882,94600000.0
2006-11-21 16:40:00,94.857,94.873,94.843,94.865,260599999.0
2006-11-21 16:41:00,94.865,94.874,94.843,94.843,199199998.0
2006-11-21 16:42:00,94.86,94.875,94.84,94.856,310200002.0
2006-11-21 16:43:00,94.853,94.877,94.837,94.848,317300000.0
2006-11-21 16:44:00,94.854,94.872,94.841,94.872,161500000.0
2006-11-21 16:45:00,94.87,94.882,94.845,94.882,246900002.0
2006-11-21 16:46:00,94.874,94.874,94.845,94.851,148800000.0
2006-11-21 16:47:00,94.873,94.876,94.852,94.852,268400001.0
2006-11-21 16:48:00,94.861,94.882,94.836,94.873,258900004.0
2006-11-21 16:49:00,94.825,94.874,94.824,94.874,250900000.0
2006-11-21 16:50:00,94.871,94.893,94.861,94.874,363200000.0
2006-11-21 16:51:00,94.868,94.894,94.867,94.891,255299996.0
2006-11-21 16:52:00,94.878,94.893,94.847,94.86,224299996.0
2006-11-21 16:53:00,94.882,94.883,94.857,94.859,277899998.0
2006-11-21 16:54:00,94.881,94.893,94.851,94.861,267499997.0
2006-11-21 16:55:00,94.871,94.89,94.855,94.872,253300000.0
2006-11-21 16:56:00,94.878,94.901,94.876,94.901,224800000.0
2006-11-21 16:57:00,94.909,94.947,94.909,94.929,235200000.0
2006-11-21 16:58:00,94.945,94.957,94.924,94.943,160499994.0
2006-11-21 16:59:00,94.93,94.963,94.928,94.942,243400001.0
2006-11-21 17:00:00,94.953,94.966,94.936,94.936,96000000.0
2006-11-21 17:01:00,94.951,94.955,94.911,94.938,193000001.0
2006-11-21 17:02:00,94.962,94.979,94.946,94.966,238400002.0
2006-11-21 17:03:00,94.97,94.97,94.934,94.939,198099998.0
2006-11-21 17:04:00,94.949,94.964,94.941,94.956,170400000.0
2006-11-21 17:05:00,94.959,94.976,94.945,94.973,203699999.0
2006-11-21 17:06:00,94.975,94.998,94.965,94.98,171200001.0
2006-11-21 17:07:00,94.992,94.993,94.968,94.968,181600000.0
2006-11-21 17:08:00,94.967,94.996,94.967,94.996,178899997.0
2006-11-21 17:09:00,94.976,95.01,94.972,95.01,186999999.0
2006-11-21 17:10:00,94.986,95.007,94.983,95.007,217700000.0
2006-11-21 17:11:00,94.991,95.005,94.973,94.995,193899997.0
2006-11-21 17:12:00,94.983,94.999,94.971,94.989,134700000.0
2006-11-21 17:13:00,94.999,95.006,94.966,94.991,291000000.0
2006-11-21 17:14:00,94.98,95.012,94.976,95.012,321599998.0
2006-11-21 17:15:00,94.997,95.003,94.979,94.981,196600002.0
2006-11-21 17:16:00,94.991,94.997,94.966,94.982,76699999.0
2006-11-21 17:17:00,94.981,95.001,94.969,94.996,114999999.0
2006-11-21 17:18:00,94.988,95.017,94.988,95.017,140700000.0
2006-11-21 17:19:00,95.001,95.015,94.983,95.008,419199999.0
2006-11-21 17:20:00,95.017,95.029,94.994,94.994,237100000.0
2006-11-21 17:21:00,95.004,95.017,94.988,95.007,109899999.0
2006-11-21 17:22:00,95.01,95.024,94.984,95.002,171100000.0
2006-11-21 17:23:00,94.996,95.019,94.989,95.019,97200001.0
2006-11-21 17:24:00,95.004,95.021,95.004,95.021,52599999.0
2006-11-21 17:25:00,95.018,95.027,95.005,95.005,215700000.0
2006-11-21 17:26:00,95.028,95.04,95.01,95.014,306600003.0
2006-11-21 17:27:00,95.025,95.057,95.025,95.049,233499998.0
2006-11-21 17:28:00,95.048,95.065,95.044,95.058,140199999.0
2006-11-21 17:29:00,95.038,95.058,95.029,95.049,269300000.0
2006-11-21 17:30:00,95.032,95.068,95.032,95.056,213199999.0
2006-11-21 17:31:00,95.059,95.105,95.047,95.083,157099999.0
2006-11-21 17:32:00,95.113,95.116,95.084,95.095,310399999.0
2006-11-21 17:33:00,95.092,95.092,95.052,95.068,279799996.0
2006-11-21 17:34:00,95.053,95.08,95.053,95.066,188599995.0
2006-11-21 17:35:00,95.077,95.077,95.021,95.021,233000001.0
2006-11-21 17:36:00,95.046,95.063,95.028,95.038,248399996.0
2006-11-21 17:37:00,95.051,95.054,95.026,95.037,178200002.0
2006-11-21 17:38:00,95.063,95.063,95.022,95.022,102399998.0
2006-11-21 17:39:00,95.032,95.049,95.019,95.049,165600003.0
2006-11-21 17:40:00,95.04,95.07,95.04,95.065,295300001.0
2006-11-21 17:41:00,95.035,95.065,95.035,95.052,141799997.0
2006-11-21 17:42:00,95.053,95.059,95.037,95.042,150899997.0
2006-11-21 17:43:00,95.048,95.056,95.029,95.043,173900000.0
2006-11-21 17:44:00,95.031,95.056,95.026,95.056,284899999.0
2006-11-21 17:45:00,95.054,95.072,95.041,95.051,337699995.0
2006-11-21 17:46:00,95.06,95.07,95.041,95.067,177199997.0
2006-11-21 17:47:00,95.058,95.085,95.054,95.085,309299998.0
2006-11-21 17:48:00,95.077,95.087,95.063,95.073,57200001.0
2006-11-21 17:49:00,95.028,95.059,95.021,95.039,185000001.0
2006-11-21 17:50:00,95.028,95.048,95.021,95.048,263199995.0
2006-11-21 17:51:00,95.04,95.044,95.013,95.026,116600001.0
2006-11-21 17:52:00,95.03,95.04,95.012,95.028,176599997.0
2006-11-21 17:53:00,95.025,95.027,95.006,95.006,201799998.0
2006-11-21 17:54:00,95.005,95.023,94.993,95.023,154400000.0
2006-11-21 17:55:00,95.024,95.035,95.012,95.017,294500001.0
2006-11-21 17:56:00,95.012,95.026,95.001,95.01,158400000.0
2006-11-21 17:57:00,95.019,95.022,94.977,94.979,305500001.0
2006-11-21 17:58:00,94.994,95.012,94.979,94.987,117999997.0
2006-11-21 17:59:00,94.988,94.989,94.961,94.971,184900000.0
2006-11-21 18:00:00,94.97,94.99,94.965,94.988,318500000.0
2006-11-21 18:01:00,94.98,95.0,94.962,94.981,1969999996.0
2006-11-21 18:03:00,94.97,94.98,94.97,94.97,2040300002.0
2006-11-21 18:05:00,94.98,94.99,94.98,94.98,2040300002.0
2006-11-21 18:06:00,94.99,94.99,94.98,94.98,2040300002.0
2006-11-21 18:07:00,94.99,94.99,94.99,94.99,2040300002.0
2006-11-21 18:08:00,94.98,95.0,94.98,94.98,2040300002.0
2006-11-21 18:09:00,94.982,94.988,94.946,94.963,2040300002.0
2006-11-21 18:10:00,94.977,94.977,94.94,94.95,1840800006.0
2006-11-21 18:11:00,94.941,94.979,94.941,94.965,1204499993.0
2006-11-21 18:12:00,94.972,94.989,94.957,94.957,1031699992.0
2006-11-21 18:13:00,94.947,94.981,94.938,94.965,1914500002.0
2006-11-21 18:14:00,94.98,94.99,94.98,94.99,1077299998.0
2006-11-21 18:17:00,94.97,94.979,94.944,94.944,1077299998.0
2006-11-21 18:18:00,94.979,95.0,94.96,94.964,1162900001.0
2006-11-21 18:19:00,94.983,94.997,94.96,94.984,1866799992.0
2006-11-21 18:20:00,94.991,95.014,94.983,94.995,1963099999.0
2006-11-21 18:21:00,94.993,94.997,94.961,94.971,1953999998.0
2006-11-21 18:22:00,94.978,94.983,94.954,94.966,1436800006.0
2006-11-21 18:23:00,94.98,94.99,94.98,94.99,2075899991.0
2006-11-21 18:24:00,94.98,94.99,94.98,94.98,2075899991.0
2006-11-21 18:25:00,94.949,94.977,94.938,94.957,2075899991.0
2006-11-21 18:26:00,94.96,94.966,94.926,94.94,1900599993.0
2006-11-21 18:27:00,94.933,94.956,94.918,94.94,1130900001.0
2006-11-21 18:28:00,94.948,94.95,94.921,94.942,1779399994.0
2006-11-21 18:29:00,94.93,94.948,94.91,94.948,1045299991.0
2006-11-21 18:30:00,94.93,94.945,94.9,94.905,672999996.0
2006-11-21 18:31:00,94.92,94.928,94.89,94.917,1332799985.0
2006-11-21 18:32:00,94.923,94.933,94.903,94.916,2025399994.0
2006-11-21 18:33:00,94.95,94.95,94.92,94.94,1710899992.0
2006-11-21 18:34:00,94.92,94.946,94.913,94.936,1710899992.0
2006-11-21 18:35:00,94.915,94.933,94.899,94.92,1899000004.0
2006-11-21 18:36:00,94.921,94.931,94.901,94.909,841999993.0
2006-11-21 18:37:00,94.923,94.946,94.91,94.913,889799996.0
2006-11-21 18:38:00,94.923,94.934,94.884,94.927,994700005.0
2006-11-21 18:39:00,94.906,94.938,94.905,94.922,874299995.0
2006-11-21 18:40:00,94.923,94.954,94.908,94.92,1767800010.0
2006-11-21 18:41:00,94.949,94.968,94.933,94.941,768200002.0
2006-11-21 18:42:00,94.956,94.967,94.937,94.952,1362899998.0
2006-11-21 18:43:00,94.938,94.958,94.929,94.946,560299997.0
2006-11-21 18:44:00,94.924,94.945,94.913,94.93,969600001.0
2006-11-21 18:45:00,94.913,94.952,94.913,94.942,713299991.0
2006-11-21 18:46:00,94.93,94.949,94.913,94.945,858899999.0
2006-11-21 18:47:00,94.943,94.953,94.928,94.935,162199997.0
2006-11-21 18:48:00,94.955,94.96,94.932,94.946,420499992.0
2006-11-21 18:49:00,94.955,94.965,94.94,94.964,668500007.0
2006-11-21 18:50:00,94.938,94.963,94.936,94.96,842200004.0
2006-11-21 18:51:00,94.944,94.967,94.942,94.963,1050600006.0
2006-11-21 18:52:00,94.963,94.975,94.944,94.965,1511899996.0
2006-11-21 18:53:00,94.966,95.004,94.951,95.004,1391599993.0
2006-11-21 18:54:00,95.01,95.023,94.989,94.993,1242099997.0
2006-11-21 18:55:00,95.006,95.031,94.995,95.007,1558899984.0
2006-11-21 18:56:00,95.003,95.003,94.974,94.975,303799994.0
2006-11-21 18:57:00,94.971,95.002,94.971,95.002,392099995.0
2006-11-21 18:58:00,94.991,94.997,94.973,94.977,955100000.0
2006-11-21 18:59:00,94.977,94.989,94.961,94.962,1499699996.0
2006-11-21 19:00:00,94.975,94.98,94.959,94.961,328899996.0
2006-11-21 19:01:00,94.968,94.985,94.958,94.978,439199996.0
2006-11-21 19:02:00,94.967,94.988,94.963,94.976,369599998.0
2006-11-21 19:03:00,94.975,94.98,94.96,94.96,590700001.0
2006-11-21 19:04:00,94.962,94.982,94.954,94.964,425299991.0
2006-11-21 19:05:00,94.967,94.99,94.964,94.976,477100000.0
2006-11-21 19:06:00,94.98,95.0,94.968,94.968,990099993.0
2006-11-21 19:07:00,94.975,95.003,94.962,94.98,1441599984.0
2006-11-21 19:08:00,94.962,95.001,94.962,94.989,1522199991.0
2006-11-21 19:09:00,94.995,95.005,94.976,94.989,831000002.0
2006-11-21 19:10:00,95.006,95.031,95.004,95.031,205900001.0
2006-11-21 19:11:00,95.03,95.03,94.993,94.993,576399995.0
2006-11-21 19:12:00,94.988,95.006,94.986,95.006,188299999.0
2006-11-21 19:13:00,94.998,94.998,94.968,94.968,338599997.0
2006-11-21 19:14:00,94.995,95.0,94.977,94.988,353000003.0
2006-11-21 19:15:00,95.0,95.005,94.974,94.988,879299998.0
2006-11-21 19:16:00,94.995,94.999,94.978,94.984,417500001.0
2006-11-21 19:17:00,94.975,94.988,94.952,94.978,846300004.0
2006-11-21 19:18:00,94.96,94.989,94.952,94.971,464900000.0
2006-11-21 19:19:00,94.965,94.985,94.943,94.959,1189599993.0
2006-11-21 19:20:00,94.973,94.996,94.964,94.988,696399999.0
2006-11-21 19:21:00,94.967,94.984,94.955,94.975,754899998.0
2006-11-21 19:22:00,94.967,94.987,94.958,94.987,232000000.0
2006-11-21 19:23:00,94.983,94.99,94.956,94.983,1690299994.0
2006-11-21 19:24:00,94.985,95.002,94.971,94.991,760299995.0
2006-11-21 19:25:00,94.988,94.99,94.958,94.966,1406100000.0
2006-11-21 19:26:00,94.955,94.984,94.935,94.952,1804300005.0
2006-11-21 19:27:00,94.938,94.954,94.918,94.944,1115000001.0
2006-11-21 19:28:00,94.943,94.952,94.925,94.937,1102599995.0
2006-11-21 19:29:00,94.939,94.954,94.912,94.928,364199999.0
2006-11-21 19:30:00,94.924,94.95,94.917,94.95,1331799995.0
2006-11-21 19:31:00,94.93,94.945,94.924,94.943,462299996.0
2006-11-21 19:32:00,94.932,94.952,94.925,94.938,1091799982.0
2006-11-21 19:33:00,94.937,94.957,94.922,94.93,646699996.0
2006-11-21 19:34:00,94.942,94.963,94.929,94.946,1129199995.0
2006-11-21 19:35:00,94.93,94.957,94.913,94.954,1055199998.0
2006-11-21 19:36:00,94.954,94.954,94.927,94.936,621299995.0
2006-11-21 19:37:00,94.953,94.967,94.945,94.964,270300001.0
2006-11-21 19:38:00,94.954,94.981,94.954,94.966,634099999.0
2006-11-21 19:39:00,94.95,94.97,94.944,94.963,735800001.0
2006-11-21 19:40:00,94.972,94.977,94.95,94.951,650599997.0
2006-11-21 19:41:00,94.975,94.981,94.955,94.96,911399993.0
2006-11-21 19:42:00,94.956,94.983,94.956,94.978,1011299995.0
2006-11-21 19:43:00,94.973,94.973,94.947,94.96,429999996.0
2006-11-21 19:44:00,94.968,94.986,94.958,94.981,861099998.0
2006-11-21 19:45:00,94.961,94.98,94.953,94.973,404800002.0
2006-11-21 19:46:00,94.946,94.966,94.935,94.953,624999999.0
2006-11-21 19:47:00,94.946,94.962,94.931,94.96,324600000.0
2006-11-21 19:48:00,94.935,94.954,94.923,94.938,1015199990.0
2006-11-21 19:49:00,94.926,94.945,94.913,94.943,670500000.0
2006-11-21 19:50:00,94.929,94.954,94.926,94.95,474100002.0
2006-11-21 19:51:00,94.947,94.96,94.929,94.929,411199999.0
2006-11-21 19:52:00,94.944,94.955,94.927,94.933,475700001.0
2006-11-21 19:53:00,94.937,94.957,94.931,94.947,796999992.0
2006-11-21 19:54:00,94.945,94.946,94.916,94.922,762499995.0
2006-11-21 19:55:00,94.919,94.939,94.915,94.935,410399995.0
2006-11-21 19:56:00,94.926,94.937,94.904,94.924,591399992.0
2006-11-21 19:57:00,94.925,94.937,94.898,94.922,838300002.0
2006-11-21 19:58:00,94.932,94.938,94.909,94.925,1157799986.0
2006-11-21 19:59:00,94.926,94.938,94.909,94.932,823199986.0
2006-11-21 20:00:00,94.937,94.944,94.923,94.928,387299999.0
2006-11-21 20:01:00,94.95,94.95,94.92,94.928,456099999.0
2006-11-21 20:02:00,94.948,94.958,94.933,94.938,515199998.0
2006-11-21 20:03:00,94.954,94.958,94.929,94.94,373000000.0
2006-11-21 20:04:00,94.935,94.948,94.923,94.942,577300004.0
2006-11-21 20:05:00,94.929,94.941,94.92,94.938,475000001.0
2006-11-21 20:06:00,94.938,94.95,94.906,94.906,557499994.0
2006-11-21 20:07:00,94.923,94.936,94.905,94.918,563200001.0
2006-11-21 20:08:00,94.912,94.936,94.899,94.936,637899998.0
2006-11-21 20:09:00,94.913,94.932,94.895,94.91,424499997.0
2006-11-21 20:10:00,94.916,94.942,94.905,94.925,646500002.0
2006-11-21 20:11:00,94.929,94.958,94.917,94.945,1351999993.0
2006-11-21 20:12:00,94.915,94.955,94.915,94.945,1541899998.0
2006-11-21 20:13:00,94.937,94.95,94.925,94.945,882699998.0
2006-11-21 20:14:00,94.937,94.939,94.885,94.921,536199997.0
2006-11-21 20:15:00,94.942,94.945,94.918,94.92,995700005.0
2006-11-21 20:16:00,94.931,94.931,94.885,94.885,1319899989.0
2006-11-21 20:17:00,94.908,94.931,94.894,94.911,372900006.0
2006-11-21 20:18:00,94.938,94.949,94.916,94.93,238999998.0
2006-11-21 20:19:00,94.955,94.965,94.927,94.942,1417799994.0
2006-11-21 20:20:00,94.94,94.973,94.937,94.961,1671100004.0
2006-11-21 20:21:00,94.947,94.963,94.934,94.946,508100001.0
2006-11-21 20:22:00,94.922,94.963,94.922,94.952,882400004.0
2006-11-21 20:23:00,94.941,94.955,94.922,94.941,832600001.0
2006-11-21 20:24:00,94.93,94.955,94.921,94.955,544100000.0
2006-11-21 20:25:00,94.944,94.956,94.925,94.948,603399998.0
2006-11-21 20:26:00,94.935,94.958,94.927,94.954,439399999.0
2006-11-21 20:27:00,94.938,94.952,94.899,94.944,1158800004.0
2006-11-21 20:28:00,94.945,94.945,94.908,94.918,1911299989.0
2006-11-21 20:29:00,94.94,94.95,94.93,94.94,2027699997.0
2006-11-21 20:30:00,94.909,94.944,94.896,94.936,2027699997.0
2006-11-21 20:31:00,94.938,94.949,94.918,94.942,1669699988.0
2006-11-21 20:32:00,94.926,94.938,94.909,94.925,2044599997.0
2006-11-21 20:33:00,94.931,94.938,94.896,94.925,704999999.0
2006-11-21 20:34:00,94.935,94.935,94.902,94.909,291699999.0
2006-11-21 20:35:00,94.908,94.925,94.9,94.92,662099997.0
2006-11-21 20:36:00,94.925,94.93,94.906,94.916,643499996.0
2006-11-21 20:37:00,94.924,94.928,94.892,94.899,457599996.0
2006-11-21 20:38:00,94.916,94.931,94.895,94.91,1856399993.0
2006-11-21 20:39:00,94.911,94.935,94.902,94.93,1175099988.0
2006-11-21 20:40:00,94.923,94.944,94.92,94.94,1565799991.0
2006-11-21 20:41:00,94.936,94.936,94.906,94.92,898899994.0
2006-11-21 20:42:00,94.908,94.922,94.883,94.9,1259300001.0
2006-11-21 20:43:00,94.909,94.936,94.897,94.914,688400000.0
2006-11-21 20:44:00,94.934,94.946,94.915,94.92,1259000000.0
2006-11-21 20:45:00,94.931,94.936,94.896,94.896,863899997.0
2006-11-21 20:46:00,94.915,94.923,94.892,94.892,668899995.0
2006-11-21 20:47:00,94.897,94.942,94.897,94.922,1080799992.0
2006-11-21 20:48:00,94.911,94.933,94.905,94.933,825899999.0
2006-11-21 20:49:00,94.922,94.942,94.911,94.932,809200003.0
2006-11-21 20:50:00,94.932,94.932,94.9,94.903,1053699993.0
2006-11-21 20:51:00,94.908,94.935,94.903,94.916,777699998.0
2006-11-21 20:52:00,94.898,94.923,94.891,94.923,724599993.0
2006-11-21 20:53:00,94.902,94.916,94.873,94.902,1424900003.0
2006-11-21 20:54:00,94.895,94.904,94.871,94.888,453399999.0
2006-11-21 20:55:00,94.907,94.911,94.877,94.885,877399997.0
2006-11-21 20:56:00,94.879,94.911,94.879,94.883,1088199997.0
2006-11-21 20:57:00,94.881,94.907,94.878,94.896,1452199989.0
2006-11-21 20:58:00,94.94,94.94,94.93,94.94,670400002.0
2006-11-21 20:59:00,94.93,94.95,94.93,94.95,670400002.0
2006-11-21 21:00:00,94.96,94.96,94.95,94.95,670400002.0
2006-11-21 21:01:00,94.96,94.97,94.95,94.97,670400002.0
2006-11-21 21:02:00,94.893,94.916,94.874,94.901,670400002.0
2006-11-21 21:03:00,94.917,94.92,94.891,94.891,767700002.0
2006-11-21 21:04:00,94.908,94.917,94.89,94.897,220299996.0
2006-11-21 21:05:00,94.91,94.92,94.891,94.903,343599995.0
2006-11-21 21:06:00,94.892,94.915,94.889,94.91,561299997.0
2006-11-21 21:07:00,94.884,94.909,94.874,94.909,693400007.0
2006-11-21 21:08:00,94.902,94.91,94.851,94.863,491400002.0
2006-11-21 21:09:00,94.873,94.902,94.873,94.902,355400000.0
2006-11-21 21:10:00,94.908,94.912,94.887,94.89,544099998.0
2006-11-21 21:11:00,94.906,94.916,94.889,94.89,353799995.0
2006-11-21 21:12:00,94.899,94.915,94.881,94.9,477500000.0
2006-11-21 21:13:00,94.911,94.912,94.888,94.892,1083100001.0
2006-11-21 21:14:00,94.907,94.925,94.896,94.92,1139300004.0
2006-11-21 21:15:00,94.92,94.923,94.89,94.9,952500004.0
2006-11-21 21:16:00,94.915,94.925,94.895,94.899,614599994.0
2006-11-21 21:17:00,94.926,94.938,94.906,94.906,1300399999.0
2006-11-21 21:18:00,94.917,94.926,94.9,94.904,648999997.0
2006-11-21 21:19:00,94.898,94.929,94.898,94.925,1093699996.0
2006-11-21 21:20:00,94.925,94.925,94.898,94.9,1457199997.0
2006-11-21 21:21:00,94.899,94.925,94.868,94.92,1914099992.0
2006-11-21 21:22:00,94.918,94.934,94.902,94.913,1624800000.0
2006-11-21 21:23:00,94.931,94.94,94.872,94.905,1212899997.0
2006-11-21 21:24:00,94.897,94.909,94.881,94.894,905799998.0
2006-11-21 21:25:00,94.885,94.908,94.858,94.871,1393599999.0
2006-11-21 21:26:00,94.895,94.915,94.865,94.878,592599999.0
2006-11-21 21:27:00,94.899,94.929,94.887,94.904,448999997.0
2006-11-21 21:28:00,94.924,94.939,94.911,94.935,392399997.0
2006-11-21 21:29:00,94.947,94.956,94.915,94.923,629100000.0
2006-11-21 21:30:00,94.917,94.958,94.909,94.958,319399992.0
2006-11-21 21:31:00,94.948,94.969,94.938,94.959,274700003.0
2006-11-21 21:32:00,94.972,94.993,94.968,94.982,1135899996.0
2006-11-21 21:33:00,94.954,94.976,94.948,94.96,191200002.0
2006-11-21 21:34:00,94.951,94.971,94.918,94.935,485199997.0
2006-11-21 21:35:00,94.937,94.958,94.914,94.918,474800003.0
2006-11-21 21:36:00,94.911,94.937,94.897,94.912,374999997.0
2006-11-21 21:37:00,94.913,94.932,94.894,94.903,436199998.0
2006-11-21 21:38:00,94.896,94.946,94.896,94.919,488699998.0
2006-11-21 21:39:00,94.896,94.921,94.883,94.921,326899997.0
2006-11-21 21:40:00,94.911,94.937,94.889,94.925,391499997.0
2006-11-21 21:41:00,94.904,94.927,94.884,94.915,485699994.0
2006-11-21 21:42:00,94.929,94.933,94.895,94.895,734300002.0
2006-11-21 21:43:00,94.924,94.93,94.896,94.905,566399996.0
2006-11-21 21:44:00,94.925,94.936,94.9,94.919,1452699990.0
2006-11-21 21:45:00,94.926,94.936,94.902,94.902,792600003.0
2006-11-21 21:46:00,94.917,94.975,94.917,94.975,447600003.0
2006-11-21 21:47:00,94.962,94.991,94.925,94.938,863199991.0
2006-11-21 21:48:00,94.94,94.952,94.931,94.946,270800001.0
2006-11-21 21:49:00,94.941,94.963,94.926,94.944,599299997.0
2006-11-21 21:50:00,94.949,94.96,94.937,94.939,113000000.0
2006-11-21 21:51:00,94.948,94.953,94.919,94.94,281099998.0
2006-11-21 21:52:00,94.939,94.954,94.921,94.922,682899998.0
2006-11-21 21:53:00,94.93,94.942,94.921,94.942,240500001.0
2006-11-21 21:54:00,94.946,94.95,94.923,94.932,212600004.0
2006-11-21 21:55:00,94.93,94.958,94.926,94.95,238600002.0
2006-11-21 21:56:00,94.962,94.962,94.94,94.94,574899995.0
2006-11-21 21:57:00,94.934,94.947,94.925,94.942,103100002.0
2006-11-21 21:58:00,94.948,94.954,94.935,94.947,189400002.0
2006-11-21 21:59:00,94.951,94.951,94.905,94.919,748899996.0
2006-11-21 22:00:00,94.949,94.962,94.927,94.94,730999999.0
2006-11-21 22:01:00,94.948,94.962,94.93,94.941,690799996.0
2006-11-21 22:02:00,94.93,94.956,94.923,94.943,1029199998.0
2006-11-21 22:03:00,94.926,94.955,94.926,94.947,300999997.0
2006-11-21 22:04:00,94.955,94.955,94.922,94.928,763399997.0
2006-11-21 22:05:00,94.934,94.96,94.931,94.948,271300000.0
2006-11-21 22:06:00,94.941,94.959,94.92,94.936,227199999.0
2006-11-21 22:07:00,94.94,94.958,94.926,94.941,197800000.0
2006-11-21 22:08:00,94.963,94.963,94.933,94.933,148100000.0
2006-11-21 22:09:00,94.943,94.964,94.939,94.959,395900000.0
2006-11-21 22:10:00,94.962,94.966,94.929,94.929,218200001.0
2006-11-21 22:11:00,94.964,94.969,94.944,94.947,484899998.0
2006-11-21 22:12:00,94.945,94.966,94.924,94.957,442900001.0
2006-11-21 22:13:00,94.939,94.959,94.924,94.948,456900006.0
2006-11-21 22:14:00,94.937,94.937,94.911,94.917,230400000.0
2006-11-21 22:15:00,94.932,94.943,94.912,94.912,652200005.0
2006-11-21 22:16:00,94.912,94.94,94.905,94.93,558700000.0
2006-11-21 22:17:00,94.928,94.942,94.912,94.942,146099995.0
2006-11-21 22:18:00,94.946,94.952,94.927,94.927,317199997.0
2006-11-21 22:19:00,94.934,94.949,94.911,94.93,290200001.0
2006-11-21 22:20:00,94.929,94.94,94.914,94.927,249200002.0
2006-11-21 22:21:00,94.915,94.94,94.915,94.935,213799998.0
2006-11-21 22:22:00,94.933,94.948,94.919,94.936,511899998.0
2006-11-21 22:23:00,94.916,94.935,94.916,94.935,74200000.0
2006-11-21 22:24:00,94.917,94.933,94.914,94.928,102000000.0
2006-11-21 22:25:00,94.911,94.938,94.911,94.93,276300000.0
2006-11-21 22:26:00,94.906,94.929,94.906,94.929,73000000.0
2006-11-21 22:27:00,94.924,94.937,94.903,94.925,736199990.0
2006-11-21 22:28:00,94.925,94.939,94.908,94.911,363000006.0
2006-11-21 22:29:00,94.916,94.93,94.891,94.915,258100000.0
2006-11-21 22:30:00,94.908,94.93,94.902,94.93,532599997.0
2006-11-21 22:31:00,94.927,94.932,94.91,94.916,159400002.0
2006-11-21 22:32:00,94.93,94.938,94.911,94.915,181200000.0
2006-11-21 22:33:00,94.932,94.932,94.905,94.905,482799993.0
2006-11-21 22:34:00,94.921,94.924,94.895,94.896,420699999.0
2006-11-21 22:35:00,94.911,94.923,94.901,94.915,328999999.0
2006-11-21 22:36:00,94.922,94.93,94.904,94.905,382100001.0
2006-11-21 22:37:00,94.917,94.922,94.896,94.902,129000002.0
2006-11-21 22:38:00,94.904,94.922,94.903,94.92,235399999.0
2006-11-21 22:39:00,94.913,94.933,94.906,94.927,278800003.0
2006-11-21 22:40:00,94.912,94.912,94.887,94.892,422099999.0
2006-11-21 22:41:00,94.917,94.923,94.903,94.907,221500001.0
2006-11-21 22:42:00,94.932,94.935,94.897,94.897,173200000.0
2006-11-21 22:43:00,94.899,94.914,94.884,94.905,596500000.0
2006-11-21 22:44:00,94.907,94.929,94.893,94.893,483800001.0
2006-11-21 22:45:00,94.916,94.922,94.885,94.898,414299997.0
2006-11-21 22:46:00,94.918,94.926,94.893,94.908,433000004.0
2006-11-21 22:47:00,94.925,94.93,94.906,94.91,245200000.0
2006-11-21 22:48:00,94.925,94.93,94.887,94.89,724200000.0
2006-11-21 22:49:00,94.902,94.932,94.899,94.911,545900002.0
2006-11-21 22:50:00,94.907,94.929,94.902,94.921,229699998.0
2006-11-21 22:51:00,94.902,94.931,94.902,94.931,683599996.0
2006-11-21 22:52:00,94.921,94.936,94.914,94.927,261900006.0
2006-11-21 22:53:00,94.933,94.943,94.897,94.911,303499995.0
2006-11-21 22:54:00,94.912,94.94,94.911,94.935,273299999.0
2006-11-21 22:55:00,94.917,94.932,94.907,94.931,381300000.0
2006-11-21 22:56:00,94.9,94.94,94.895,94.911,176100001.0
2006-11-21 22:57:00,94.921,94.934,94.894,94.903,132599998.0
2006-11-21 22:58:00,94.935,94.935,94.92,94.92,44100000.0
2006-11-21 22:59:00,94.908,94.931,94.865,94.912,405699993.0
2006-11-21 23:00:00,94.912,94.93,94.904,94.915,261299999.0
2006-11-21 23:01:00,94.908,94.925,94.903,94.923,184099999.0
2006-11-21 23:02:00,94.927,94.938,94.917,94.932,193699997.0
2006-11-21 23:03:00,94.92,94.935,94.903,94.912,177700000.0
2006-11-21 23:04:00,94.919,94.926,94.897,94.903,65600001.0
2006-11-21 23:05:00,94.908,94.941,94.908,94.941,155299997.0
2006-11-21 23:06:00,94.947,94.955,94.928,94.928,254699997.0
2006-11-21 23:07:00,94.944,94.954,94.925,94.935,145800002.0
2006-11-21 23:08:00,94.937,94.944,94.916,94.927,227500001.0
2006-11-21 23:09:00,94.93,94.945,94.927,94.935,143100001.0
2006-11-21 23:10:00,94.945,94.945,94.93,94.93,32700001.0
2006-11-21 23:11:00,94.947,94.95,94.922,94.93,174600000.0
2006-11-21 23:12:00,94.943,94.943,94.924,94.927,279800001.0
2006-11-21 23:13:00,94.928,94.942,94.906,94.93,204099999.0
2006-11-21 23:14:00,94.948,94.955,94.929,94.945,259000000.0
2006-11-21 23:15:00,94.946,94.949,94.91,94.939,235199999.0
2006-11-21 23:16:00,94.939,94.956,94.919,94.941,310400000.0
2006-11-21 23:17:00,94.929,94.961,94.929,94.953,241400000.0
2006-11-21 23:18:00,94.94,94.954,94.925,94.943,174499999.0
2006-11-21 23:19:00,94.93,94.952,94.928,94.945,190099996.0
2006-11-21 23:20:00,94.949,94.956,94.929,94.94,150599998.0
2006-11-21 23:21:00,94.924,94.947,94.919,94.947,211199998.0
2006-11-21 23:22:00,94.947,94.947,94.911,94.911,156300004.0
2006-11-21 23:23:00,94.933,94.951,94.917,94.933,171300000.0
2006-11-21 23:24:00,94.943,94.954,94.924,94.924,392199999.0
2006-11-21 23:25:00,94.942,94.944,94.911,94.915,239800001.0
2006-11-21 23:26:00,94.922,94.952,94.922,94.952,210100002.0
2006-11-21 23:27:00,94.943,94.945,94.928,94.929,149499997.0
2006-11-21 23:28:00,94.943,94.951,94.93,94.945,222499999.0
2006-11-21 23:29:00,94.938,94.95,94.922,94.94,263999998.0
2006-11-21 23:30:00,94.94,94.96,94.937,94.955,168399999.0
2006-11-21 23:31:00,94.933,94.962,94.933,94.952,322099999.0
2006-11-21 23:32:00,94.95,94.95,94.92,94.928,195700000.0
2006-11-21 23:33:00,94.924,94.951,94.916,94.935,285900002.0
2006-11-21 23:34:00,94.916,94.929,94.898,94.919,328399997.0
2006-11-21 23:35:00,94.919,94.94,94.894,94.927,300799998.0
2006-11-21 23:36:00,94.932,94.932,94.912,94.912,166600004.0
2006-11-21 23:37:00,94.917,94.951,94.917,94.922,192100000.0
2006-11-21 23:38:00,94.925,94.942,94.912,94.934,242500003.0
2006-11-21 23:39:00,94.935,94.947,94.92,94.937,95899999.0
2006-11-21 23:40:00,94.925,94.95,94.919,94.942,281299997.0
2006-11-21 23:41:00,94.94,94.952,94.919,94.943,168200000.0
2006-11-21 23:42:00,94.926,94.942,94.916,94.937,243099999.0
2006-11-21 23:43:00,94.945,94.965,94.928,94.95,261300000.0
2006-11-21 23:44:00,94.958,94.967,94.932,94.945,370199996.0
2006-11-21 23:45:00,94.947,94.954,94.926,94.934,292499999.0
2006-11-21 23:46:00,94.932,94.95,94.932,94.95,77799999.0
2006-11-21 23:47:00,94.928,94.955,94.928,94.955,90200001.0
2006-11-21 23:48:00,94.95,94.957,94.932,94.944,216400001.0
2006-11-21 23:49:00,94.937,94.96,94.937,94.942,220300002.0
2006-11-21 23:50:00,94.958,94.976,94.938,94.963,183400001.0
2006-11-21 23:51:00,94.958,94.976,94.946,94.956,157299999.0
2006-11-21 23:52:00,94.938,94.963,94.938,94.963,91199999.0
2006-11-21 23:53:00,94.968,94.97,94.95,94.95,136599999.0
2006-11-21 23:54:00,94.968,94.978,94.949,94.965,280099998.0
2006-11-21 23:55:00,94.961,94.963,94.944,94.947,90499998.0
2006-11-21 23:56:00,94.965,94.969,94.943,94.945,153100002.0
2006-11-21 23:57:00,94.965,94.967,94.944,94.949,301899998.0
2006-11-21 23:58:00,94.958,94.971,94.94,94.971,231700000.0
2006-11-21 23:59:00,94.978,94.987,94.947,94.95,124900000.0
2006-11-22 00:00:00,94.969,94.974,94.947,94.97,217400000.0
2006-11-22 00:01:00,94.965,94.981,94.94,94.956,134300000.0
2006-11-22 00:02:00,94.981,94.985,94.955,94.959,156400000.0
2006-11-22 00:03:00,94.987,94.987,94.963,94.974,200300000.0
2006-11-22 00:04:00,94.962,94.989,94.962,94.989,189599999.0
2006-11-22 00:05:00,94.96,94.979,94.945,94.979,324199997.0
2006-11-22 00:06:00,94.949,94.968,94.931,94.96,251700002.0
2006-11-22 00:07:00,94.964,94.978,94.951,94.958,191999998.0
2006-11-22 00:08:00,94.956,94.977,94.941,94.958,229100001.0
2006-11-22 00:09:00,94.967,94.977,94.936,94.936,214700002.0
2006-11-22 00:10:00,94.951,94.97,94.95,94.966,75000002.0
2006-11-22 00:11:00,94.955,94.973,94.947,94.967,178799999.0
2006-11-22 00:12:00,94.973,94.98,94.94,94.94,260599996.0
2006-11-22 00:13:00,94.965,94.976,94.947,94.947,104299998.0
2006-11-22 00:14:00,94.959,94.975,94.942,94.966,238799998.0
2006-11-22 00:15:00,94.938,94.965,94.938,94.952,172900000.0
2006-11-22 00:16:00,94.951,94.976,94.95,94.972,143800002.0
2006-11-22 00:17:00,94.968,94.977,94.943,94.958,111900002.0
2006-11-22 00:18:00,94.947,94.978,94.947,94.958,114499998.0
2006-11-22 00:19:00,94.955,94.978,94.949,94.955,253299997.0
2006-11-22 00:20:00,94.953,94.971,94.939,94.955,243299996.0
2006-11-22 00:21:00,94.968,94.985,94.96,94.962,143199999.0
2006-11-22 00:22:00,94.96,94.985,94.96,94.985,151799997.0
2006-11-22 00:23:00,94.961,94.979,94.957,94.97,143199997.0
2006-11-22 00:24:00,94.966,94.979,94.951,94.978,301600000.0
2006-11-22 00:25:00,94.981,94.993,94.969,94.993,47700000.0
2006-11-22 00:26:00,94.97,94.985,94.949,94.965,146700002.0
2006-11-22 00:27:00,94.953,94.971,94.927,94.927,227099999.0
2006-11-22 00:28:00,94.965,94.984,94.964,94.976,188500002.0
2006-11-22 00:29:00,94.969,94.992,94.961,94.992,235100001.0
2006-11-22 00:30:00,94.985,94.998,94.966,94.984,183600001.0
2006-11-22 00:31:00,94.99,95.0,94.973,94.982,175799999.0
2006-11-22 00:32:00,94.973,94.995,94.966,94.988,297000002.0
2006-11-22 00:33:00,94.988,94.988,94.957,94.975,277400001.0
2006-11-22 00:34:00,94.985,94.985,94.942,94.942,36599999.0
2006-11-22 00:35:00,94.96,94.99,94.96,94.99,279400003.0
2006-11-22 00:36:00,94.977,94.99,94.964,94.978,240799998.0
2006-11-22 00:37:00,94.966,94.99,94.955,94.99,338400002.0
2006-11-22 00:38:00,94.977,94.987,94.959,94.968,264599999.0
2006-11-22 00:39:00,94.973,94.994,94.966,94.978,170700001.0
2006-11-22 00:40:00,94.959,94.974,94.937,94.963,270200000.0
2006-11-22 00:41:00,94.957,94.981,94.955,94.971,238799999.0
2006-11-22 00:42:00,94.944,94.961,94.929,94.96,268899998.0
2006-11-22 00:43:00,94.939,94.964,94.939,94.964,69899999.0
2006-11-22 00:44:00,94.937,94.953,94.921,94.94,166899999.0
2006-11-22 00:45:00,94.925,94.957,94.918,94.957,110000000.0
2006-11-22 00:46:00,94.942,94.975,94.94,94.965,167900000.0
2006-11-22 00:47:00,94.956,94.982,94.946,94.982,424699999.0
2006-11-22 00:48:00,94.982,94.988,94.953,94.953,225699998.0
2006-11-22 00:49:00,94.971,94.987,94.966,94.975,177099998.0
2006-11-22 00:50:00,94.975,94.985,94.954,94.967,212299998.0
2006-11-22 00:51:00,94.985,94.995,94.963,94.995,157799999.0
2006-11-22 00:52:00,94.975,94.99,94.962,94.99,211299999.0
2006-11-22 00:53:00,95.002,95.005,94.988,94.993,327500002.0
2006-11-22 00:54:00,94.999,94.999,94.968,94.972,143800001.0
2006-11-22 00:55:00,94.997,95.007,94.982,94.998,218699999.0
2006-11-22 00:56:00,94.993,95.007,94.978,94.986,165399998.0
2006-11-22 00:57:00,94.993,95.008,94.988,95.008,114599999.0
2006-11-22 00:58:00,95.003,95.003,94.954,94.954,211699997.0
2006-11-22 00:59:00,94.997,94.997,94.966,94.972,319999998.0
2006-11-22 01:00:00,94.968,94.99,94.949,94.965,247499999.0
2006-11-22 01:01:00,94.983,94.987,94.962,94.973,238899998.0
2006-11-22 01:02:00,94.988,95.006,94.962,94.991,215000000.0
2006-11-22 01:03:00,94.96,94.991,94.96,94.991,98200000.0
2006-11-22 01:04:00,94.993,95.007,94.979,95.007,200500004.0
2006-11-22 01:05:00,94.988,95.001,94.976,94.982,163699999.0
2006-11-22 01:06:00,95.0,95.004,94.978,94.987,228799998.0
2006-11-22 01:07:00,94.987,95.015,94.977,94.995,261499998.0
2006-11-22 01:08:00,94.999,95.01,94.983,95.01,224599997.0
2006-11-22 01:09:00,95.0,95.0,94.977,94.986,270699994.0
2006-11-22 01:10:00,94.986,94.998,94.977,94.992,102600000.0
2006-11-22 01:11:00,94.99,95.008,94.979,95.008,252799999.0
2006-11-22 01:12:00,94.981,95.0,94.969,94.974,355199996.0
2006-11-22 01:13:00,94.965,94.99,94.959,94.99,98399999.0
2006-11-22 01:14:00,94.963,94.981,94.945,94.961,58600000.0
2006-11-22 01:15:00,94.959,94.981,94.952,94.972,329600004.0
2006-11-22 01:16:00,94.969,94.989,94.956,94.971,206800002.0
2006-11-22 01:17:00,94.972,94.98,94.954,94.961,236200005.0
2006-11-22 01:18:00,94.976,94.986,94.958,94.966,140999998.0
2006-11-22 01:19:00,94.961,94.98,94.961,94.975,205500001.0
2006-11-22 01:20:00,94.97,94.981,94.947,94.947,235500000.0
2006-11-22 01:21:00,94.967,94.976,94.946,94.951,197999996.0
2006-11-22 01:22:00,94.947,94.971,94.943,94.958,225399998.0
2006-11-22 01:23:00,94.954,94.96,94.936,94.945,161200000.0
2006-11-22 01:24:00,94.955,94.955,94.93,94.93,177100001.0
2006-11-22 01:25:00,94.934,94.964,94.912,94.94,122099998.0
2006-11-22 01:26:00,94.944,94.96,94.938,94.955,140599998.0
2006-11-22 01:27:00,94.944,94.974,94.937,94.96,261399999.0
2006-11-22 01:28:00,94.951,94.97,94.948,94.97,169699999.0
2006-11-22 01:29:00,94.941,94.976,94.941,94.96,221200000.0
2006-11-22 01:30:00,94.965,94.973,94.945,94.96,289899995.0
2006-11-22 01:31:00,94.954,94.966,94.937,94.952,228900003.0
2006-11-22 01:32:00,94.943,94.961,94.939,94.961,249800002.0
2006-11-22 01:33:00,94.944,94.961,94.944,94.961,56099998.0
2006-11-22 01:34:00,94.956,94.966,94.936,94.946,239299996.0
2006-11-22 01:35:00,94.95,94.97,94.95,94.97,159700000.0
2006-11-22 01:36:00,94.917,94.952,94.903,94.923,283200001.0
2006-11-22 01:37:00,94.965,94.965,94.927,94.939,177599997.0
2006-11-22 01:38:00,94.97,94.97,94.936,94.948,266100003.0
2006-11-22 01:39:00,94.952,94.958,94.935,94.946,174700002.0
2006-11-22 01:40:00,94.96,94.969,94.949,94.95,119399999.0
2006-11-22 01:41:00,94.948,94.977,94.948,94.964,207699997.0
2006-11-22 01:42:00,94.938,94.955,94.926,94.947,59100000.0
2006-11-22 01:43:00,94.944,94.966,94.944,94.964,133100000.0
2006-11-22 01:44:00,94.965,94.97,94.95,94.958,168199999.0
2006-11-22 01:45:00,94.958,94.973,94.944,94.968,249000002.0
2006-11-22 01:46:00,94.97,94.992,94.961,94.962,359700000.0
2006-11-22 01:47:00,94.965,94.985,94.964,94.978,171900002.0
2006-11-22 01:48:00,94.968,94.985,94.953,94.985,311799998.0
2006-11-22 01:49:00,94.951,94.976,94.947,94.973,297099999.0
2006-11-22 01:50:00,94.967,94.975,94.945,94.955,248099998.0
2006-11-22 01:51:00,94.992,94.996,94.972,94.974,300999995.0
2006-11-22 01:52:00,94.987,94.991,94.967,94.968,278999997.0
2006-11-22 01:53:00,94.966,94.983,94.946,94.964,179999999.0
2006-11-22 01:54:00,94.97,94.99,94.96,94.971,276900000.0
2006-11-22 01:55:00,94.995,94.995,94.966,94.966,124600001.0
2006-11-22 01:56:00,94.952,94.986,94.952,94.975,255000000.0
2006-11-22 01:57:00,94.977,94.985,94.96,94.963,334199998.0
2006-11-22 01:58:00,94.967,94.987,94.962,94.987,289999999.0
2006-11-22 01:59:00,94.988,94.988,94.961,94.972,269999998.0
2006-11-22 02:00:00,94.964,94.991,94.964,94.991,135699999.0
2006-11-22 02:01:00,94.986,94.999,94.962,94.986,202700001.0
2006-11-22 02:02:00,94.982,94.994,94.971,94.971,237499998.0
2006-11-22 02:03:00,94.962,94.988,94.953,94.968,188200000.0
2006-11-22 02:04:00,94.982,94.988,94.97,94.97,31699999.0
2006-11-22 02:05:00,94.977,95.0,94.974,94.993,135199999.0
2006-11-22 02:06:00,94.967,94.988,94.964,94.977,103300001.0
2006-11-22 02:07:00,94.974,94.981,94.951,94.962,249200000.0
2006-11-22 02:08:00,94.97,94.991,94.97,94.971,298799999.0
2006-11-22 02:09:00,94.972,94.975,94.946,94.956,202199998.0
2006-11-22 02:10:00,94.953,94.962,94.938,94.945,153199996.0
2006-11-22 02:11:00,94.945,94.972,94.937,94.969,218200000.0
2006-11-22 02:12:00,94.975,94.979,94.953,94.953,202900000.0
2006-11-22 02:13:00,94.964,94.973,94.949,94.957,299899997.0
2006-11-22 02:14:00,94.964,94.976,94.953,94.966,130200004.0
2006-11-22 02:15:00,94.957,94.98,94.957,94.973,269299996.0
2006-11-22 02:16:00,94.97,94.978,94.935,94.935,345199999.0
2006-11-22 02:17:00,94.947,94.966,94.935,94.943,259700002.0
2006-11-22 02:18:00,94.944,94.98,94.944,94.98,121100001.0
2006-11-22 02:19:00,94.95,94.985,94.95,94.985,169099999.0
2006-11-22 02:20:00,94.974,94.974,94.949,94.96,212599999.0
2006-11-22 02:21:00,94.975,94.975,94.953,94.953,154599999.0
2006-11-22 02:22:00,94.96,94.973,94.941,94.967,232599998.0
2006-11-22 02:23:00,94.961,94.978,94.952,94.978,223500003.0
2006-11-22 02:24:00,94.964,94.983,94.954,94.971,262299997.0
2006-11-22 02:25:00,94.955,94.971,94.935,94.97,113400001.0
2006-11-22 02:26:00,94.985,94.985,94.95,94.95,91499999.0
2006-11-22 02:27:00,94.97,94.979,94.941,94.963,339199995.0
2006-11-22 02:28:00,94.953,94.974,94.928,94.944,221800002.0
2006-11-22 02:29:00,94.938,94.968,94.938,94.968,439200003.0
2006-11-22 02:30:00,94.96,94.981,94.94,94.961,160499999.0
2006-11-22 02:31:00,94.968,94.983,94.952,94.977,213999997.0
2006-11-22 02:32:00,94.988,94.988,94.976,94.976,23199999.0
2006-11-22 02:33:00,94.969,94.983,94.966,94.983,167100001.0
2006-11-22 02:34:00,94.95,94.991,94.95,94.976,348800000.0
2006-11-22 02:35:00,94.97,94.987,94.952,94.956,249500000.0
2006-11-22 02:36:00,94.969,94.986,94.957,94.97,259000003.0
2006-11-22 02:37:00,94.98,94.985,94.954,94.968,215799999.0
2006-11-22 02:38:00,94.97,94.995,94.97,94.981,247899996.0
2006-11-22 02:39:00,94.967,94.984,94.964,94.968,79599999.0
2006-11-22 02:40:00,94.978,94.981,94.956,94.969,84899999.0
2006-11-22 02:41:00,94.978,94.978,94.95,94.961,263399997.0
2006-11-22 02:42:00,94.957,94.984,94.957,94.978,344300005.0
2006-11-22 02:43:00,94.977,94.982,94.952,94.976,223500000.0
2006-11-22 02:44:00,94.952,94.987,94.952,94.973,228000002.0
2006-11-22 02:45:00,94.966,94.997,94.966,94.997,88300000.0
2006-11-22 02:46:00,94.983,94.996,94.965,94.984,185999999.0
2006-11-22 02:47:00,94.97,94.995,94.97,94.993,162399997.0
2006-11-22 02:48:00,94.979,94.994,94.965,94.986,194699998.0
2006-11-22 02:49:00,94.981,94.981,94.962,94.963,148200000.0
2006-11-22 02:50:00,94.968,94.98,94.96,94.975,142500003.0
2006-11-22 02:51:00,94.977,94.982,94.958,94.958,175000003.0
2006-11-22 02:52:00,94.97,94.995,94.97,94.987,219999996.0
2006-11-22 02:53:00,94.977,94.996,94.958,94.981,113900001.0
2006-11-22 02:54:00,94.971,94.995,94.963,94.995,141299998.0
2006-11-22 02:55:00,95.0,95.002,94.976,94.976,212699999.0
2006-11-22 02:56:00,94.997,94.997,94.973,94.977,289099999.0
2006-11-22 02:57:00,94.994,95.007,94.979,94.994,157000001.0
2006-11-22 02:58:00,94.989,95.011,94.98,94.991,329499996.0
2006-11-22 02:59:00,94.995,95.019,94.992,95.013,281499998.0
2006-11-22 03:00:00,95.019,95.034,94.993,95.006,283399995.0
2006-11-22 03:01:00,94.995,95.014,94.99,95.001,225900002.0
2006-11-22 03:02:00,94.988,95.0,94.98,94.995,58400000.0
2006-11-22 03:03:00,94.98,95.003,94.976,95.001,225999999.0
2006-11-22 03:04:00,94.973,94.99,94.972,94.973,130299999.0
2006-11-22 03:05:00,94.987,94.987,94.961,94.961,333900001.0
2006-11-22 03:06:00,94.964,94.983,94.953,94.953,118700001.0
2006-11-22 03:07:00,94.961,94.977,94.948,94.959,169999997.0
2006-11-22 03:08:00,94.958,94.977,94.952,94.973,238600000.0
2006-11-22 03:09:00,94.96,94.988,94.96,94.974,173999999.0
2006-11-22 03:10:00,94.961,94.992,94.959,94.985,206499997.0
2006-11-22 03:11:00,94.993,94.993,94.966,94.973,115999998.0
2006-11-22 03:12:00,94.976,94.98,94.956,94.958,126600000.0
2006-11-22 03:13:00,94.982,94.985,94.962,94.968,358799997.0
2006-11-22 03:14:00,94.97,94.991,94.969,94.989,243500003.0
2006-11-22 03:15:00,94.981,94.981,94.957,94.957,74900001.0
2006-11-22 03:16:00,94.963,94.99,94.963,94.966,159900001.0
2006-11-22 03:17:00,94.976,94.986,94.974,94.984,90300000.0
2006-11-22 03:18:00,94.958,94.975,94.952,94.97,58899999.0
2006-11-22 03:19:00,94.97,94.97,94.949,94.965,223599996.0
2006-11-22 03:20:00,94.966,94.973,94.944,94.963,185199998.0
2006-11-22 03:21:00,94.965,94.973,94.948,94.957,304900001.0
2006-11-22 03:22:00,94.974,94.974,94.949,94.958,354300003.0
2006-11-22 03:23:00,94.983,94.986,94.957,94.957,217200002.0
2006-11-22 03:24:00,94.952,94.971,94.945,94.971,212999998.0
2006-11-22 03:25:00,94.977,94.977,94.947,94.951,361599999.0
2006-11-22 03:26:00,94.951,94.967,94.934,94.947,153700001.0
2006-11-22 03:27:00,94.951,94.962,94.938,94.951,226500000.0
2006-11-22 03:28:00,94.944,94.962,94.935,94.937,208199999.0
2006-11-22 03:29:00,94.942,94.949,94.918,94.929,194699996.0
2006-11-22 03:30:00,94.962,94.962,94.932,94.932,212599997.0
2006-11-22 03:31:00,94.942,94.955,94.929,94.945,180699997.0
2006-11-22 03:32:00,94.945,94.958,94.923,94.932,262900000.0
2006-11-22 03:33:00,94.945,94.959,94.933,94.937,210899999.0
2006-11-22 03:34:00,94.948,94.951,94.929,94.932,180200000.0
2006-11-22 03:35:00,94.944,94.956,94.93,94.938,278099994.0
2006-11-22 03:36:00,94.951,94.951,94.923,94.924,215100001.0
2006-11-22 03:37:00,94.933,94.955,94.916,94.935,212799997.0
2006-11-22 03:38:00,94.936,94.949,94.917,94.921,135100003.0
2006-11-22 03:39:00,94.91,94.935,94.89,94.915,154099999.0
2006-11-22 03:40:00,94.921,94.947,94.907,94.924,129499998.0
2006-11-22 03:41:00,94.935,94.947,94.919,94.933,333500002.0
2006-11-22 03:42:00,94.922,94.942,94.921,94.933,277400001.0
2006-11-22 03:43:00,94.919,94.937,94.912,94.918,259500004.0
2006-11-22 03:44:00,94.933,94.947,94.889,94.937,228099999.0
2006-11-22 03:45:00,94.932,94.938,94.906,94.921,163100000.0
2006-11-22 03:46:00,94.904,94.942,94.904,94.942,156500003.0
2006-11-22 03:47:00,94.926,94.941,94.916,94.927,64099999.0
2006-11-22 03:48:00,94.929,94.929,94.904,94.904,70699999.0
2006-11-22 03:49:00,94.938,94.938,94.912,94.922,203099998.0
2006-11-22 03:50:00,94.927,94.938,94.911,94.919,287800000.0
2006-11-22 03:51:00,94.941,94.959,94.93,94.95,182400001.0
2006-11-22 03:52:00,94.962,94.977,94.943,94.963,266200000.0
2006-11-22 03:53:00,94.949,94.97,94.943,94.97,277499997.0
2006-11-22 03:54:00,94.951,94.969,94.943,94.96,131700000.0
2006-11-22 03:55:00,94.961,94.983,94.961,94.983,72800002.0
2006-11-22 03:56:00,94.991,94.991,94.952,94.957,235699998.0
2006-11-22 03:57:00,94.973,94.98,94.95,94.95,97600001.0
2006-11-22 03:58:00,94.954,94.976,94.939,94.939,189199999.0
2006-11-22 03:59:00,94.951,94.97,94.943,94.962,319600003.0
2006-11-22 04:00:00,94.951,94.955,94.929,94.94,175699998.0
2006-11-22 04:01:00,94.958,94.964,94.94,94.962,145799997.0
2006-11-22 04:02:00,94.934,94.952,94.934,94.952,30400000.0
2006-11-22 04:03:00,94.955,94.959,94.934,94.934,276200000.0
2006-11-22 04:04:00,94.93,94.971,94.93,94.961,205200000.0
2006-11-22 04:05:00,94.967,94.97,94.949,94.965,275599993.0
2006-11-22 04:06:00,94.955,94.977,94.93,94.962,215000002.0
2006-11-22 04:07:00,94.971,94.996,94.969,94.972,212700000.0
2006-11-22 04:08:00,94.96,94.975,94.946,94.954,132300000.0
2006-11-22 04:09:00,94.971,94.982,94.953,94.953,297999997.0
2006-11-22 04:10:00,94.963,94.985,94.955,94.98,146599999.0
2006-11-22 04:11:00,94.97,94.976,94.952,94.96,193899998.0
2006-11-22 04:12:00,94.967,94.991,94.954,94.982,207399998.0
2006-11-22 04:13:00,94.985,94.988,94.968,94.977,179200001.0
2006-11-22 04:14:00,94.967,94.985,94.966,94.983,146800000.0
2006-11-22 04:15:00,94.983,94.989,94.965,94.976,292700005.0
2006-11-22 04:16:00,94.983,94.989,94.964,94.97,229799996.0
2006-11-22 04:17:00,94.98,94.98,94.963,94.967,173200004.0
2006-11-22 04:18:00,94.967,94.976,94.952,94.958,167600001.0
2006-11-22 04:19:00,94.977,94.991,94.952,94.966,236599999.0
2006-11-22 04:20:00,94.959,94.993,94.937,94.964,299799998.0
2006-11-22 04:21:00,94.949,94.978,94.945,94.959,114500000.0
2006-11-22 04:22:00,94.939,94.96,94.933,94.952,256300000.0
2006-11-22 04:23:00,94.946,94.959,94.934,94.952,274900004.0
2006-11-22 04:24:00,94.939,94.961,94.935,94.947,262000001.0
2006-11-22 04:25:00,94.932,94.947,94.92,94.943,258399999.0
2006-11-22 04:26:00,94.932,94.953,94.927,94.933,234499996.0
2006-11-22 04:27:00,94.913,94.937,94.906,94.92,145899995.0
2006-11-22 04:28:00,94.908,94.925,94.9,94.917,138400001.0
2006-11-22 04:29:00,94.906,94.922,94.891,94.922,266000004.0
2006-11-22 04:30:00,94.913,94.913,94.88,94.908,255800005.0
2006-11-22 04:31:00,94.908,94.916,94.892,94.916,232799999.0
2006-11-22 04:32:00,94.902,94.933,94.902,94.925,92700001.0
2006-11-22 04:33:00,94.92,94.92,94.896,94.896,171600001.0
2006-11-22 04:34:00,94.917,94.923,94.9,94.9,141799998.0
2006-11-22 04:35:00,94.898,94.925,94.898,94.925,216000002.0
2006-11-22 04:36:00,94.903,94.922,94.899,94.912,271899996.0
2006-11-22 04:37:00,94.896,94.92,94.896,94.917,81700000.0
2006-11-22 04:38:00,94.903,94.923,94.9,94.923,154300002.0
2006-11-22 04:39:00,94.917,94.925,94.889,94.91,241100001.0
2006-11-22 04:40:00,94.899,94.921,94.898,94.921,193999997.0
2006-11-22 04:41:00,94.915,94.92,94.893,94.907,239699999.0
2006-11-22 04:42:00,94.913,94.927,94.903,94.912,138499999.0
2006-11-22 04:43:00,94.92,94.927,94.899,94.902,363699999.0
2006-11-22 04:44:00,94.915,94.915,94.893,94.894,134899998.0
2006-11-22 04:45:00,94.913,94.927,94.904,94.923,171099997.0
2006-11-22 04:46:00,94.914,94.924,94.895,94.905,272299999.0
2006-11-22 04:47:00,94.922,94.923,94.892,94.892,174900000.0
2006-11-22 04:48:00,94.9,94.915,94.9,94.915,37200001.0
2006-11-22 04:49:00,94.923,94.925,94.898,94.908,263200000.0
2006-11-22 04:50:00,94.907,94.926,94.898,94.909,255400000.0
2006-11-22 04:51:00,94.886,94.918,94.886,94.912,142899998.0
2006-11-22 04:52:00,94.905,94.921,94.892,94.896,230799996.0
2006-11-22 04:53:00,94.919,94.93,94.894,94.9,203500000.0
2006-11-22 04:54:00,94.91,94.923,94.898,94.916,158899997.0
2006-11-22 04:55:00,94.915,94.92,94.902,94.908,22700000.0
2006-11-22 04:56:00,94.903,94.93,94.898,94.93,314099999.0
2006-11-22 04:57:00,94.93,94.93,94.9,94.9,144100000.0
2006-11-22 04:58:00,94.919,94.923,94.897,94.897,255400001.0
2006-11-22 04:59:00,94.917,94.922,94.884,94.884,356599999.0
2006-11-22 05:00:00,94.917,94.927,94.903,94.927,315299997.0
2006-11-22 05:01:00,94.923,94.927,94.899,94.921,195599997.0
2006-11-22 05:02:00,94.91,94.921,94.875,94.901,193999999.0
2006-11-22 05:03:00,94.923,94.936,94.906,94.911,351000003.0
2006-11-22 05:04:00,94.917,94.943,94.914,94.929,207200004.0
2006-11-22 05:05:00,94.917,94.923,94.893,94.907,194499997.0
2006-11-22 05:06:00,94.921,94.938,94.908,94.918,154399998.0
2006-11-22 05:07:00,94.919,94.933,94.907,94.909,261699996.0
2006-11-22 05:08:00,94.915,94.933,94.908,94.921,119400002.0
2006-11-22 05:09:00,94.923,94.935,94.909,94.919,214800003.0
2006-11-22 05:10:00,94.905,94.927,94.897,94.918,158499997.0
2006-11-22 05:11:00,94.902,94.917,94.884,94.912,229299997.0
2006-11-22 05:12:00,94.899,94.922,94.893,94.897,232300000.0
2006-11-22 05:13:00,94.912,94.912,94.891,94.891,91400001.0
2006-11-22 05:14:00,94.904,94.904,94.882,94.886,176700003.0
2006-11-22 05:15:00,94.889,94.911,94.889,94.911,201900000.0
2006-11-22 05:16:00,94.918,94.932,94.909,94.917,290999999.0
2006-11-22 05:17:00,94.907,94.924,94.907,94.924,59599998.0
2006-11-22 05:18:00,94.918,94.925,94.896,94.922,316799995.0
2006-11-22 05:19:00,94.915,94.928,94.911,94.925,57499999.0
2006-11-22 05:20:00,94.926,94.926,94.912,94.912,47100000.0
2006-11-22 05:21:00,94.913,94.925,94.899,94.915,258400001.0
2006-11-22 05:22:00,94.905,94.929,94.9,94.9,196099999.0
2006-11-22 05:23:00,94.918,94.923,94.898,94.911,52400000.0
2006-11-22 05:24:00,94.915,94.92,94.898,94.905,187700001.0
2006-11-22 05:25:00,94.921,94.93,94.896,94.93,243100000.0
2006-11-22 05:26:00,94.933,94.938,94.918,94.922,156599997.0
2006-11-22 05:27:00,94.94,94.94,94.92,94.92,158800003.0
2006-11-22 05:28:00,94.919,94.94,94.909,94.932,227799999.0
2006-11-22 05:29:00,94.936,94.936,94.912,94.927,150300001.0
2006-11-22 05:30:00,94.944,94.946,94.935,94.935,43999999.0
2006-11-22 05:31:00,94.941,94.941,94.925,94.925,47600000.0
2006-11-22 05:32:00,94.933,94.938,94.913,94.913,185099996.0
2006-11-22 05:33:00,94.911,94.933,94.911,94.921,108400001.0
2006-11-22 05:34:00,94.942,94.948,94.921,94.924,289499994.0
2006-11-22 05:35:00,94.948,94.948,94.922,94.938,205699998.0
2006-11-22 05:36:00,94.929,94.939,94.905,94.934,186300002.0
2006-11-22 05:37:00,94.922,94.935,94.908,94.918,105099998.0
2006-11-22 05:38:00,94.907,94.928,94.905,94.928,283299995.0
2006-11-22 05:39:00,94.915,94.922,94.895,94.895,305700000.0
2006-11-22 05:40:00,94.894,94.922,94.889,94.922,121100001.0
2006-11-22 05:41:00,94.91,94.925,94.91,94.925,45200000.0
2006-11-22 05:42:00,94.916,94.918,94.898,94.915,190299998.0
2006-11-22 05:43:00,94.918,94.925,94.893,94.91,179100000.0
2006-11-22 05:44:00,94.922,94.928,94.905,94.905,264199998.0
2006-11-22 05:45:00,94.916,94.931,94.907,94.922,211300001.0
2006-11-22 05:46:00,94.912,94.928,94.899,94.912,224899995.0
2006-11-22 05:47:00,94.936,94.939,94.874,94.921,168599999.0
2006-11-22 05:48:00,94.914,94.928,94.897,94.913,140000001.0
2006-11-22 05:49:00,94.925,94.937,94.912,94.912,335400000.0
2006-11-22 05:50:00,94.917,94.934,94.902,94.933,159799999.0
2006-11-22 05:51:00,94.922,94.942,94.903,94.931,245000001.0
2006-11-22 05:52:00,94.905,94.929,94.905,94.925,239200002.0
2006-11-22 05:53:00,94.928,94.936,94.917,94.925,201199999.0
2006-11-22 05:54:00,94.917,94.933,94.905,94.918,148899998.0
2006-11-22 05:55:00,94.908,94.933,94.888,94.915,181400001.0
2006-11-22 05:56:00,94.93,94.935,94.903,94.913,164200002.0
2006-11-22 05:57:00,94.927,94.934,94.908,94.911,306199996.0
2006-11-22 05:58:00,94.922,94.929,94.907,94.907,334799999.0
2006-11-22 05:59:00,94.913,94.933,94.901,94.909,263099998.0
2006-11-22 06:00:00,94.927,94.956,94.915,94.929,351600002.0
2006-11-22 06:01:00,94.929,94.956,94.922,94.947,251300003.0
2006-11-22 06:02:00,94.954,94.963,94.933,94.933,212400001.0
2006-11-22 06:03:00,94.943,94.943,94.925,94.925,114299999.0
2006-11-22 06:04:00,94.928,94.945,94.925,94.93,212099995.0
2006-11-22 06:05:00,94.935,94.94,94.916,94.916,281299995.0
2006-11-22 06:06:00,94.936,94.94,94.912,94.927,287400001.0
2006-11-22 06:07:00,94.943,94.95,94.933,94.933,109500002.0
2006-11-22 06:08:00,94.942,94.967,94.937,94.967,240599997.0
2006-11-22 06:09:00,94.953,94.953,94.932,94.945,188300000.0
2006-11-22 06:10:00,94.942,94.953,94.919,94.919,196099998.0
2006-11-22 06:11:00,94.935,94.945,94.912,94.918,175199999.0
2006-11-22 06:12:00,94.912,94.935,94.912,94.935,97399998.0
2006-11-22 06:13:00,94.92,94.942,94.911,94.916,312700004.0
2006-11-22 06:14:00,94.922,94.943,94.918,94.937,170200001.0
2006-11-22 06:15:00,94.925,94.943,94.909,94.919,243299997.0
2006-11-22 06:16:00,94.938,94.946,94.918,94.932,145900000.0
2006-11-22 06:17:00,94.911,94.948,94.911,94.941,232799999.0
2006-11-22 06:18:00,94.937,94.937,94.904,94.911,195500001.0
2006-11-22 06:19:00,94.927,94.935,94.914,94.917,188599999.0
2006-11-22 06:20:00,94.915,94.926,94.915,94.924,48600000.0
2006-11-22 06:21:00,94.903,94.919,94.897,94.916,74800001.0
2006-11-22 06:22:00,94.925,94.925,94.902,94.907,257600001.0
2006-11-22 06:23:00,94.926,94.935,94.907,94.93,194000000.0
2006-11-22 06:24:00,94.932,94.932,94.906,94.906,123500000.0
2006-11-22 06:25:00,94.923,94.95,94.903,94.922,328700000.0
2006-11-22 06:26:00,94.938,94.945,94.925,94.929,172100001.0
2006-11-22 06:27:00,94.935,94.94,94.916,94.94,159499998.0
2006-11-22 06:28:00,94.94,94.94,94.904,94.904,306299998.0
2006-11-22 06:29:00,94.931,94.931,94.912,94.912,37000000.0
2006-11-22 06:30:00,94.937,94.948,94.921,94.935,123500000.0
2006-11-22 06:31:00,94.947,94.949,94.925,94.925,335200000.0
2006-11-22 06:32:00,94.915,94.935,94.913,94.93,65300001.0
2006-11-22 06:33:00,94.918,94.932,94.902,94.919,187400001.0
2006-11-22 06:34:00,94.927,94.927,94.896,94.923,119700001.0
2006-11-22 06:35:00,94.916,94.938,94.9,94.914,214799998.0
2006-11-22 06:36:00,94.918,94.926,94.905,94.907,76099999.0
2006-11-22 06:37:00,94.904,94.921,94.878,94.899,191800001.0
2006-11-22 06:38:00,94.883,94.901,94.866,94.866,198899996.0
2006-11-22 06:39:00,94.889,94.908,94.885,94.887,181799998.0
2006-11-22 06:40:00,94.903,94.928,94.895,94.908,192299999.0
2006-11-22 06:41:00,94.903,94.922,94.894,94.91,241300000.0
2006-11-22 06:42:00,94.885,94.911,94.877,94.911,254099999.0
2006-11-22 06:43:00,94.897,94.916,94.893,94.907,164599996.0
2006-11-22 06:44:00,94.902,94.92,94.884,94.898,292900004.0
2006-11-22 06:45:00,94.883,94.912,94.883,94.911,243399999.0
2006-11-22 06:46:00,94.914,94.921,94.893,94.893,304599994.0
2006-11-22 06:47:00,94.896,94.913,94.879,94.899,250599999.0
2006-11-22 06:48:00,94.882,94.907,94.882,94.902,295300004.0
2006-11-22 06:49:00,94.888,94.907,94.878,94.878,206199999.0
2006-11-22 06:50:00,94.907,94.913,94.886,94.909,283599998.0
2006-11-22 06:51:00,94.891,94.913,94.887,94.902,240999997.0
2006-11-22 06:52:00,94.87,94.89,94.853,94.885,154500001.0
2006-11-22 06:53:00,94.889,94.901,94.874,94.897,170199998.0
2006-11-22 06:54:00,94.905,94.905,94.883,94.889,136999997.0
2006-11-22 06:55:00,94.895,94.908,94.882,94.895,250699999.0
2006-11-22 06:56:00,94.873,94.896,94.866,94.893,260799997.0
2006-11-22 06:57:00,94.903,94.903,94.886,94.902,104899998.0
2006-11-22 06:58:00,94.897,94.912,94.888,94.907,254299998.0
2006-11-22 06:59:00,94.884,94.909,94.884,94.906,250599999.0
2006-11-22 07:00:00,94.887,94.904,94.871,94.891,137699997.0
2006-11-22 07:01:00,94.9,94.9,94.88,94.888,214399997.0
2006-11-22 07:02:00,94.897,94.909,94.878,94.89,204200000.0
2006-11-22 07:03:00,94.892,94.91,94.882,94.882,248200002.0
2006-11-22 07:04:00,94.89,94.91,94.888,94.91,170499996.0
2006-11-22 07:05:00,94.894,94.91,94.887,94.905,184199998.0
2006-11-22 07:06:00,94.888,94.908,94.879,94.908,258900001.0
2006-11-22 07:07:00,94.908,94.915,94.888,94.905,383699994.0
2006-11-22 07:08:00,94.888,94.91,94.877,94.894,180100002.0
2006-11-22 07:09:00,94.902,94.902,94.876,94.882,197099997.0
2006-11-22 07:10:00,94.898,94.898,94.861,94.875,253900001.0
2006-11-22 07:11:00,94.868,94.891,94.861,94.866,218799998.0
2006-11-22 07:12:00,94.867,94.879,94.853,94.858,180500000.0
2006-11-22 07:13:00,94.88,94.897,94.874,94.891,182999998.0
2006-11-22 07:14:00,94.869,94.894,94.865,94.879,427399999.0
2006-11-22 07:15:00,94.868,94.885,94.86,94.885,94699999.0
2006-11-22 07:16:00,94.882,94.893,94.857,94.874,207200000.0
2006-11-22 07:17:00,94.882,94.891,94.864,94.87,265600001.0
2006-11-22 07:18:00,94.878,94.878,94.86,94.86,56600001.0
2006-11-22 07:19:00,94.867,94.885,94.854,94.86,237800002.0
2006-11-22 07:20:00,94.869,94.89,94.864,94.877,285499996.0
2006-11-22 07:21:00,94.873,94.884,94.867,94.881,64900001.0
2006-11-22 07:22:00,94.867,94.887,94.861,94.864,305199997.0
2006-11-22 07:23:00,94.887,94.887,94.859,94.861,275700001.0
2006-11-22 07:24:00,94.879,94.879,94.857,94.866,91599998.0
2006-11-22 07:25:00,94.862,94.881,94.86,94.881,190699997.0
2006-11-22 07:26:00,94.875,94.888,94.85,94.882,190400001.0
2006-11-22 07:27:00,94.873,94.891,94.855,94.873,187500000.0
2006-11-22 07:28:00,94.873,94.893,94.872,94.893,214100001.0
2006-11-22 07:29:00,94.897,94.905,94.876,94.881,310899996.0
2006-11-22 07:30:00,94.902,94.905,94.886,94.889,203800001.0
2006-11-22 07:31:00,94.907,94.915,94.89,94.904,244400001.0
2006-11-22 07:32:00,94.906,94.918,94.893,94.906,87000000.0
2006-11-22 07:33:00,94.905,94.917,94.868,94.901,170100000.0
2006-11-22 07:34:00,94.892,94.921,94.891,94.901,132399999.0
2006-11-22 07:35:00,94.905,94.916,94.885,94.902,257200001.0
2006-11-22 07:36:00,94.895,94.93,94.895,94.93,189500000.0
2006-11-22 07:37:00,94.906,94.92,94.893,94.92,237799996.0
2006-11-22 07:38:00,94.9,94.937,94.9,94.924,162699998.0
2006-11-22 07:39:00,94.941,94.941,94.899,94.913,251400001.0
2006-11-22 07:40:00,94.926,94.943,94.926,94.929,181200002.0
2006-11-22 07:41:00,94.946,94.947,94.923,94.93,133999998.0
2006-11-22 07:42:00,94.938,94.95,94.919,94.931,254800000.0
2006-11-22 07:43:00,94.931,94.937,94.909,94.937,192299996.0
2006-11-22 07:44:00,94.917,94.944,94.917,94.932,301499997.0
2006-11-22 07:45:00,94.937,94.946,94.918,94.918,179299998.0
2006-11-22 07:46:00,94.934,94.934,94.898,94.909,145200000.0
2006-11-22 07:47:00,94.922,94.922,94.906,94.906,182200000.0
2006-11-22 07:48:00,94.897,94.915,94.897,94.913,168999997.0
2006-11-22 07:49:00,94.905,94.925,94.9,94.915,231499998.0
2006-11-22 07:50:00,94.907,94.932,94.906,94.932,226499994.0
2006-11-22 07:51:00,94.932,94.939,94.907,94.914,230299996.0
2006-11-22 07:52:00,94.932,94.939,94.912,94.92,173099999.0
2006-11-22 07:53:00,94.94,94.963,94.929,94.929,237499996.0
2006-11-22 07:54:00,94.946,94.952,94.932,94.935,138100000.0
2006-11-22 07:55:00,94.957,94.957,94.927,94.929,177400000.0
2006-11-22 07:56:00,94.925,94.941,94.925,94.941,68299998.0
2006-11-22 07:57:00,94.94,94.948,94.922,94.923,257599998.0
2006-11-22 07:58:00,94.928,94.933,94.908,94.915,196699999.0
2006-11-22 07:59:00,94.94,94.952,94.927,94.934,186399998.0
2006-11-22 08:00:00,94.934,94.956,94.934,94.944,94600003.0
2006-11-22 08:01:00,94.935,94.953,94.922,94.94,191900001.0
2006-11-22 08:02:00,94.935,94.948,94.926,94.942,214699999.0
2006-11-22 08:03:00,94.919,94.94,94.913,94.935,346199998.0
2006-11-22 08:04:00,94.939,94.942,94.919,94.925,178700001.0
2006-11-22 08:05:00,94.926,94.94,94.913,94.92,270100004.0
2006-11-22 08:06:00,94.938,94.938,94.918,94.923,203500000.0
2006-11-22 08:07:00,94.907,94.938,94.907,94.92,283800004.0
2006-11-22 08:08:00,94.905,94.927,94.905,94.917,244700000.0
2006-11-22 08:09:00,94.892,94.922,94.892,94.919,261599999.0
2006-11-22 08:10:00,94.89,94.912,94.89,94.912,70700000.0
2006-11-22 08:11:00,94.902,94.925,94.894,94.91,196600001.0
2006-11-22 08:12:00,94.904,94.928,94.904,94.916,247799996.0
2006-11-22 08:13:00,94.912,94.929,94.894,94.913,268199999.0
2006-11-22 08:14:00,94.909,94.922,94.897,94.914,357299997.0
2006-11-22 08:15:00,94.905,94.92,94.894,94.906,241200000.0
2006-11-22 08:16:00,94.91,94.926,94.89,94.909,52299999.0
2006-11-22 08:17:00,94.903,94.92,94.897,94.914,128200001.0
2006-11-22 08:18:00,94.898,94.921,94.891,94.891,192699997.0
2006-11-22 08:19:00,94.913,94.913,94.867,94.88,248799994.0
2006-11-22 08:20:00,94.893,94.907,94.873,94.891,165300000.0
2006-11-22 08:21:00,94.885,94.898,94.873,94.898,128100001.0
2006-11-22 08:22:00,94.89,94.89,94.856,94.856,204699998.0
2006-11-22 08:23:00,94.858,94.899,94.858,94.887,152400001.0
2006-11-22 08:24:00,94.886,94.886,94.844,94.844,323999995.0
2006-11-22 08:25:00,94.862,94.877,94.845,94.864,153699999.0
2006-11-22 08:26:00,94.869,94.897,94.869,94.887,281800000.0
2006-11-22 08:27:00,94.861,94.881,94.853,94.875,294699997.0
2006-11-22 08:28:00,94.85,94.886,94.85,94.88,263199998.0
2006-11-22 08:29:00,94.87,94.883,94.855,94.867,175999997.0
2006-11-22 08:30:00,94.873,94.875,94.848,94.859,213899997.0
2006-11-22 08:31:00,94.881,94.888,94.864,94.888,155600000.0
2006-11-22 08:32:00,94.881,94.881,94.854,94.869,258400001.0
2006-11-22 08:33:00,94.861,94.885,94.855,94.872,107699999.0
2006-11-22 08:34:00,94.86,94.886,94.857,94.862,189600000.0
2006-11-22 08:35:00,94.864,94.887,94.864,94.882,120900000.0
2006-11-22 08:36:00,94.865,94.888,94.857,94.875,283000002.0
2006-11-22 08:37:00,94.879,94.894,94.866,94.866,207000000.0
2006-11-22 08:38:00,94.861,94.889,94.861,94.889,194999998.0
2006-11-22 08:39:00,94.864,94.893,94.864,94.885,265200000.0
2006-11-22 08:40:00,94.883,94.888,94.869,94.869,172599996.0
2006-11-22 08:41:00,94.872,94.882,94.857,94.864,143200000.0
2006-11-22 08:42:00,94.871,94.897,94.856,94.897,258800001.0
2006-11-22 08:43:00,94.875,94.906,94.875,94.901,237800000.0
2006-11-22 08:44:00,94.917,94.917,94.873,94.873,165499998.0
2006-11-22 08:45:00,94.896,94.896,94.867,94.882,261500000.0
2006-11-22 08:46:00,94.88,94.898,94.875,94.892,100200000.0
2006-11-22 08:47:00,94.87,94.893,94.87,94.885,333100000.0
2006-11-22 08:48:00,94.893,94.905,94.878,94.884,293900002.0
2006-11-22 08:49:00,94.885,94.909,94.885,94.909,337400000.0
2006-11-22 08:50:00,94.895,94.913,94.872,94.888,167200002.0
2006-11-22 08:51:00,94.896,94.908,94.853,94.853,184599996.0
2006-11-22 08:52:00,94.883,94.899,94.875,94.898,171999998.0
2006-11-22 08:53:00,94.891,94.906,94.868,94.884,187500000.0
2006-11-22 08:54:00,94.87,94.894,94.869,94.887,273899996.0
2006-11-22 08:55:00,94.867,94.902,94.867,94.902,180700002.0
2006-11-22 08:56:00,94.892,94.908,94.863,94.882,308199999.0
2006-11-22 08:57:00,94.873,94.898,94.87,94.898,308600001.0
2006-11-22 08:58:00,94.892,94.905,94.883,94.905,146600001.0
2006-11-22 08:59:00,94.879,94.9,94.878,94.89,94000000.0
2006-11-22 09:00:00,94.878,94.892,94.856,94.885,323299997.0
2006-11-22 09:01:00,94.882,94.886,94.866,94.866,182200000.0
2006-11-22 09:02:00,94.876,94.876,94.846,94.852,252799998.0
2006-11-22 09:03:00,94.845,94.862,94.843,94.856,172499999.0
2006-11-22 09:04:00,94.849,94.863,94.834,94.84,178400000.0
2006-11-22 09:05:00,94.848,94.86,94.827,94.86,314099997.0
2006-11-22 09:06:00,94.853,94.868,94.83,94.85,193799998.0
2006-11-22 09:07:00,94.846,94.878,94.841,94.869,317499999.0
2006-11-22 09:08:00,94.836,94.879,94.836,94.862,251599995.0
2006-11-22 09:09:00,94.856,94.886,94.853,94.885,228799998.0
2006-11-22 09:10:00,94.883,94.883,94.85,94.85,171299998.0
2006-11-22 09:11:00,94.857,94.874,94.853,94.868,173199998.0
2006-11-22 09:12:00,94.849,94.877,94.842,94.877,282900000.0
2006-11-22 09:13:00,94.876,94.884,94.853,94.866,171900000.0
2006-11-22 09:14:00,94.886,94.887,94.867,94.867,50700000.0
2006-11-22 09:15:00,94.889,94.911,94.888,94.908,172400000.0
2006-11-22 09:16:00,94.889,94.907,94.886,94.9,96000002.0
2006-11-22 09:17:00,94.893,94.896,94.866,94.878,356200002.0
2006-11-22 09:18:00,94.895,94.91,94.874,94.889,192000001.0
2006-11-22 09:19:00,94.901,94.917,94.888,94.913,174299997.0
2006-11-22 09:20:00,94.913,94.934,94.903,94.932,258100003.0
2006-11-22 09:21:00,94.933,94.933,94.903,94.903,283700003.0
2006-11-22 09:22:00,94.91,94.915,94.892,94.897,253700004.0
2006-11-22 09:23:00,94.9,94.917,94.888,94.89,276999996.0
2006-11-22 09:24:00,94.911,94.911,94.883,94.883,83100000.0
2006-11-22 09:25:00,94.873,94.898,94.865,94.885,437699998.0
2006-11-22 09:26:00,94.884,94.913,94.876,94.88,169699999.0
2006-11-22 09:27:00,94.9,94.904,94.878,94.897,316300004.0
2006-11-22 09:28:00,94.893,94.893,94.863,94.87,307999997.0
2006-11-22 09:29:00,94.875,94.885,94.859,94.873,200200000.0
2006-11-22 09:30:00,94.853,94.875,94.85,94.854,230300002.0
2006-11-22 09:31:00,94.854,94.874,94.854,94.872,118199999.0
2006-11-22 09:32:00,94.858,94.927,94.858,94.927,310499997.0
2006-11-22 09:33:00,94.928,94.943,94.911,94.921,221099999.0
2006-11-22 09:34:00,94.91,94.94,94.91,94.932,216399999.0
2006-11-22 09:35:00,94.932,94.942,94.914,94.914,288900000.0
2006-11-22 09:36:00,94.945,94.95,94.921,94.921,195099996.0
2006-11-22 09:37:00,94.922,94.941,94.91,94.934,242199998.0
2006-11-22 09:38:00,94.93,94.942,94.902,94.932,312699999.0
2006-11-22 09:39:00,94.932,94.932,94.904,94.915,226699998.0
2006-11-22 09:40:00,94.908,94.915,94.881,94.881,200200003.0
2006-11-22 09:41:00,94.878,94.91,94.864,94.886,210700000.0
2006-11-22 09:42:00,94.889,94.904,94.871,94.904,280599997.0
2006-11-22 09:43:00,94.892,94.919,94.892,94.919,164599997.0
2006-11-22 09:44:00,94.914,94.922,94.889,94.889,241200001.0
2006-11-22 09:45:00,94.897,94.907,94.877,94.877,276899998.0
2006-11-22 09:46:00,94.879,94.909,94.878,94.892,183499998.0
2006-11-22 09:47:00,94.908,94.909,94.881,94.887,270300001.0
2006-11-22 09:48:00,94.897,94.921,94.887,94.905,216600000.0
2006-11-22 09:49:00,94.897,94.907,94.888,94.904,177999998.0
2006-11-22 09:50:00,94.887,94.91,94.884,94.905,235800003.0
2006-11-22 09:51:00,94.899,94.907,94.877,94.894,100999999.0
2006-11-22 09:52:00,94.884,94.904,94.878,94.892,295600002.0
2006-11-22 09:53:00,94.902,94.914,94.887,94.887,128499999.0
2006-11-22 09:54:00,94.89,94.912,94.886,94.897,183099998.0
2006-11-22 09:55:00,94.889,94.917,94.889,94.906,107399999.0
2006-11-22 09:56:00,94.907,94.91,94.887,94.898,248300000.0
2006-11-22 09:57:00,94.905,94.917,94.891,94.896,305499999.0
2006-11-22 09:58:00,94.896,94.943,94.896,94.912,319999997.0
2006-11-22 09:59:00,94.931,94.94,94.902,94.917,198000004.0
2006-11-22 10:00:00,94.919,94.928,94.904,94.91,26300000.0
2006-11-22 10:01:00,94.916,94.935,94.891,94.914,236000002.0
2006-11-22 10:02:00,94.906,94.924,94.906,94.919,261500002.0
2006-11-22 10:03:00,94.914,94.938,94.908,94.923,167900001.0
2006-11-22 10:04:00,94.931,94.933,94.895,94.924,336900000.0
2006-11-22 10:05:00,94.924,94.928,94.9,94.91,198099998.0
2006-11-22 10:06:00,94.928,94.934,94.907,94.93,220099998.0
2006-11-22 10:07:00,94.918,94.93,94.901,94.91,274000001.0
2006-11-22 10:08:00,94.9,94.926,94.899,94.917,174300000.0
2006-11-22 10:09:00,94.902,94.928,94.902,94.928,122399999.0
2006-11-22 10:10:00,94.894,94.933,94.894,94.913,195399998.0
2006-11-22 10:11:00,94.904,94.92,94.902,94.92,154499998.0
2006-11-22 10:12:00,94.894,94.913,94.877,94.897,272799999.0
2006-11-22 10:13:00,94.895,94.907,94.883,94.893,109800002.0
2006-11-22 10:14:00,94.888,94.889,94.871,94.871,58499999.0
2006-11-22 10:15:00,94.9,94.905,94.878,94.887,198799999.0
2006-11-22 10:16:00,94.901,94.911,94.877,94.891,177700000.0
2006-11-22 10:17:00,94.886,94.9,94.867,94.885,225000000.0
2006-11-22 10:18:00,94.889,94.909,94.878,94.89,193699997.0
2006-11-22 10:19:00,94.9,94.913,94.882,94.894,283100000.0
2006-11-22 10:20:00,94.901,94.916,94.874,94.91,360500001.0
2006-11-22 10:21:00,94.888,94.913,94.888,94.895,226599999.0
2006-11-22 10:22:00,94.874,94.894,94.858,94.879,502899995.0
2006-11-22 10:23:00,94.886,94.898,94.867,94.879,216600000.0
2006-11-22 10:24:00,94.896,94.896,94.869,94.881,228899998.0
2006-11-22 10:25:00,94.882,94.902,94.878,94.902,148300000.0
2006-11-22 10:26:00,94.909,94.919,94.886,94.897,178200000.0
2006-11-22 10:27:00,94.891,94.918,94.891,94.918,147600000.0
2006-11-22 10:28:00,94.901,94.929,94.901,94.918,226599998.0
2006-11-22 10:29:00,94.913,94.926,94.896,94.905,229300001.0
2006-11-22 10:30:00,94.907,94.926,94.9,94.918,136199999.0
2006-11-22 10:31:00,94.928,94.928,94.879,94.899,286499999.0
2006-11-22 10:32:00,94.913,94.918,94.89,94.91,355999998.0
2006-11-22 10:33:00,94.923,94.925,94.896,94.896,215299998.0
2006-11-22 10:34:00,94.901,94.948,94.899,94.948,264899997.0
2006-11-22 10:35:00,94.956,94.965,94.941,94.953,236000001.0
2006-11-22 10:36:00,94.953,94.968,94.933,94.942,330799999.0
2006-11-22 10:37:00,94.961,94.973,94.941,94.957,321200001.0
2006-11-22 10:38:00,94.959,94.976,94.943,94.963,348400000.0
2006-11-22 10:39:00,94.959,94.98,94.949,94.953,305199996.0
2006-11-22 10:40:00,94.95,94.987,94.95,94.977,225500000.0
2006-11-22 10:41:00,94.974,94.985,94.952,94.96,203299997.0
2006-11-22 10:42:00,94.987,94.993,94.97,94.978,197599999.0
2006-11-22 10:43:00,94.985,95.012,94.973,94.995,316599997.0
2006-11-22 10:44:00,95.008,95.026,94.986,94.986,279900000.0
2006-11-22 10:45:00,95.003,95.025,94.997,95.012,327000000.0
2006-11-22 10:46:00,95.008,95.015,94.986,95.005,233599999.0
2006-11-22 10:47:00,95.005,95.023,94.991,95.01,316299996.0
2006-11-22 10:48:00,94.982,94.997,94.962,94.982,120200002.0
2006-11-22 10:49:00,94.997,94.997,94.967,94.967,191000001.0
2006-11-22 10:50:00,94.99,94.99,94.954,94.954,121300002.0
2006-11-22 10:51:00,94.959,94.986,94.959,94.98,197999998.0
2006-11-22 10:52:00,94.974,94.991,94.957,94.97,161599995.0
2006-11-22 10:53:00,94.981,94.999,94.973,94.987,162999998.0
2006-11-22 10:54:00,94.99,95.008,94.957,94.984,306300000.0
2006-11-22 10:55:00,94.977,95.001,94.973,94.983,254599998.0
2006-11-22 10:56:00,94.98,94.993,94.963,94.979,271799995.0
2006-11-22 10:57:00,94.987,95.0,94.973,94.977,112200000.0
2006-11-22 10:58:00,94.982,94.982,94.954,94.968,336100001.0
2006-11-22 10:59:00,94.975,95.002,94.975,94.993,245500000.0
2006-11-22 11:00:00,94.984,95.005,94.982,95.0,155699999.0
2006-11-22 11:01:00,94.989,94.999,94.965,94.992,278400003.0
2006-11-22 11:02:00,94.998,95.007,94.985,94.986,268300002.0
2006-11-22 11:03:00,95.004,95.01,94.98,94.98,194799999.0
2006-11-22 11:04:00,95.001,95.014,94.977,94.99,209200002.0
2006-11-22 11:05:00,94.97,95.009,94.97,94.995,319299995.0
2006-11-22 11:06:00,95.003,95.006,94.974,94.98,237099994.0
2006-11-22 11:07:00,94.983,95.002,94.983,94.998,147999999.0
2006-11-22 11:08:00,94.99,94.996,94.964,94.964,192800001.0
2006-11-22 11:09:00,94.982,94.982,94.949,94.949,129700001.0
2006-11-22 11:10:00,94.939,94.968,94.939,94.968,196799999.0
2006-11-22 11:11:00,94.965,94.984,94.944,94.968,290299999.0
2006-11-22 11:12:00,94.982,94.982,94.948,94.95,161499996.0
2006-11-22 11:13:00,94.955,94.962,94.938,94.948,174500001.0
2006-11-22 11:14:00,94.947,94.966,94.936,94.948,278599995.0
2006-11-22 11:15:00,94.945,94.96,94.929,94.937,256499998.0
2006-11-22 11:16:00,94.944,94.957,94.931,94.953,305599996.0
2006-11-22 11:17:00,94.938,94.958,94.934,94.958,154800000.0
2006-11-22 11:18:00,94.944,94.964,94.944,94.964,258100000.0
2006-11-22 11:19:00,94.965,94.97,94.947,94.947,105500000.0
2006-11-22 11:20:00,94.958,94.973,94.946,94.96,284300000.0
2006-11-22 11:21:00,94.964,94.964,94.932,94.941,318099999.0
2006-11-22 11:22:00,94.961,95.0,94.951,94.987,265299998.0
2006-11-22 11:23:00,94.979,94.999,94.956,94.969,219599996.0
2006-11-22 11:24:00,94.978,95.004,94.968,94.985,277600001.0
2006-11-22 11:25:00,95.001,95.021,94.983,94.994,222399999.0
2006-11-22 11:26:00,95.003,95.015,94.988,94.993,378999999.0
2006-11-22 11:27:00,94.989,95.005,94.976,94.994,181500001.0
2006-11-22 11:28:00,94.987,95.017,94.984,95.007,273099997.0
2006-11-22 11:29:00,95.015,95.02,94.987,95.002,206400004.0
2006-11-22 11:30:00,95.013,95.013,94.991,94.995,383100002.0
2006-11-22 11:31:00,95.005,95.028,94.986,95.004,161400000.0
2006-11-22 11:32:00,95.021,95.048,95.021,95.045,252799998.0
2006-11-22 11:33:00,95.008,95.043,94.996,95.016,257300000.0
2006-11-22 11:34:00,95.031,95.048,95.012,95.023,328299999.0
2006-11-22 11:35:00,95.028,95.039,95.007,95.039,210699996.0
2006-11-22 11:36:00,95.025,95.052,95.021,95.043,161100003.0
2006-11-22 11:37:00,95.029,95.044,95.012,95.038,288000007.0
2006-11-22 11:38:00,95.019,95.039,95.015,95.029,199800001.0
2006-11-22 11:39:00,95.011,95.033,95.008,95.03,324100000.0
2006-11-22 11:40:00,95.012,95.026,94.986,95.019,277999997.0
2006-11-22 11:41:00,95.008,95.029,94.993,95.002,282699999.0
2006-11-22 11:42:00,95.003,95.015,94.991,95.005,152899998.0
2006-11-22 11:43:00,94.998,95.026,94.994,95.007,235300003.0
2006-11-22 11:44:00,94.983,95.006,94.979,95.006,283000002.0
2006-11-22 11:45:00,95.005,95.017,94.99,95.009,307999997.0
2006-11-22 11:46:00,94.997,94.998,94.977,94.977,143400000.0
2006-11-22 11:47:00,94.987,94.989,94.961,94.971,317400000.0
2006-11-22 11:48:00,94.95,94.969,94.95,94.965,235300001.0
2006-11-22 11:49:00,94.932,94.957,94.918,94.934,334699992.0
2006-11-22 11:50:00,94.916,94.951,94.916,94.943,247400001.0
2006-11-22 11:51:00,94.921,94.939,94.902,94.915,229100003.0
2006-11-22 11:52:00,94.914,94.934,94.905,94.934,310099995.0
2006-11-22 11:53:00,94.944,94.948,94.911,94.934,329900000.0
2006-11-22 11:54:00,94.925,94.947,94.917,94.934,206099998.0
2006-11-22 11:55:00,94.937,94.937,94.917,94.917,198099996.0
2006-11-22 11:56:00,94.925,94.938,94.911,94.932,120700003.0
2006-11-22 11:57:00,94.918,94.918,94.895,94.898,263399998.0
2006-11-22 11:58:00,94.888,94.92,94.883,94.92,181400001.0
2006-11-22 11:59:00,94.906,94.922,94.89,94.905,215899997.0
2006-11-22 12:00:00,94.912,94.93,94.891,94.918,338099995.0
2006-11-22 12:01:00,94.895,94.915,94.878,94.908,241300000.0
2006-11-22 12:02:00,94.892,94.912,94.872,94.904,195100002.0
2006-11-22 12:03:00,94.886,94.91,94.88,94.91,267900000.0
2006-11-22 12:04:00,94.892,94.92,94.888,94.917,304199997.0
2006-11-22 12:05:00,94.894,94.91,94.889,94.904,137600000.0
2006-11-22 12:06:00,94.909,94.916,94.886,94.903,187199999.0
2006-11-22 12:07:00,94.893,94.917,94.892,94.906,317699997.0
2006-11-22 12:08:00,94.905,94.91,94.89,94.894,186099998.0
2006-11-22 12:09:00,94.909,94.927,94.898,94.905,202599998.0
2006-11-22 12:10:00,94.92,94.92,94.881,94.887,209199998.0
2006-11-22 12:11:00,94.898,94.899,94.878,94.884,169800003.0
2006-11-22 12:12:00,94.87,94.904,94.87,94.89,304799998.0
2006-11-22 12:13:00,94.894,94.908,94.874,94.892,256799994.0
2006-11-22 12:14:00,94.891,94.915,94.881,94.915,296799998.0
2006-11-22 12:15:00,94.916,94.916,94.874,94.892,239299999.0
2006-11-22 12:16:00,94.891,94.913,94.891,94.907,123299997.0
2006-11-22 12:17:00,94.907,94.916,94.873,94.873,258200000.0
2006-11-22 12:18:00,94.875,94.896,94.866,94.888,174499997.0
2006-11-22 12:19:00,94.891,94.892,94.861,94.861,287999998.0
2006-11-22 12:20:00,94.855,94.893,94.855,94.89,211099999.0
2006-11-22 12:21:00,94.875,94.906,94.87,94.895,354500001.0
2006-11-22 12:22:00,94.891,94.903,94.875,94.886,93299998.0
2006-11-22 12:23:00,94.874,94.898,94.87,94.872,177500001.0
2006-11-22 12:24:00,94.895,94.903,94.878,94.889,172400000.0
2006-11-22 12:25:00,94.863,94.895,94.863,94.882,61300000.0
2006-11-22 12:26:00,94.89,94.902,94.874,94.894,97700002.0
2006-11-22 12:27:00,94.894,94.904,94.878,94.884,210899998.0
2006-11-22 12:28:00,94.917,94.918,94.896,94.9,279400000.0
2006-11-22 12:29:00,94.91,94.934,94.891,94.908,313100000.0
2006-11-22 12:30:00,94.902,94.932,94.901,94.919,217299997.0
2006-11-22 12:31:00,94.919,94.924,94.892,94.892,311599995.0
2006-11-22 12:32:00,94.902,94.905,94.878,94.892,211300001.0
2006-11-22 12:33:00,94.89,94.915,94.89,94.897,168000002.0
2006-11-22 12:34:00,94.899,94.913,94.882,94.892,96399999.0
2006-11-22 12:35:00,94.863,94.863,94.831,94.839,315899998.0
2006-11-22 12:36:00,94.855,94.862,94.835,94.852,232800001.0
2006-11-22 12:37:00,94.825,94.849,94.817,94.844,388199997.0
2006-11-22 12:38:00,94.848,94.848,94.827,94.837,139799998.0
2006-11-22 12:39:00,94.85,94.858,94.832,94.847,133799999.0
2006-11-22 12:40:00,94.835,94.846,94.817,94.821,174499998.0
2006-11-22 12:41:00,94.834,94.846,94.819,94.831,81699999.0
2006-11-22 12:42:00,94.826,94.843,94.804,94.83,160199998.0
2006-11-22 12:43:00,94.832,94.832,94.797,94.823,158399999.0
2006-11-22 12:44:00,94.808,94.808,94.778,94.803,225500001.0
2006-11-22 12:45:00,94.758,94.798,94.758,94.777,385499997.0
2006-11-22 12:46:00,94.775,94.777,94.744,94.759,224500000.0
2006-11-22 12:47:00,94.741,94.772,94.741,94.757,371499999.0
2006-11-22 12:48:00,94.761,94.779,94.751,94.757,324999998.0
2006-11-22 12:49:00,94.757,94.784,94.747,94.766,252600004.0
2006-11-22 12:50:00,94.775,94.775,94.742,94.752,249800001.0
2006-11-22 12:51:00,94.747,94.77,94.734,94.756,185700000.0
2006-11-22 12:52:00,94.76,94.78,94.749,94.778,223500001.0
2006-11-22 12:53:00,94.754,94.773,94.717,94.75,119800001.0
2006-11-22 12:54:00,94.79,94.794,94.769,94.769,171299996.0
2006-11-22 12:55:00,94.78,94.797,94.762,94.779,138399998.0
2006-11-22 12:56:00,94.757,94.8,94.757,94.8,188400002.0
2006-11-22 12:57:00,94.788,94.803,94.78,94.802,188599999.0
2006-11-22 12:58:00,94.786,94.819,94.786,94.804,175600000.0
2006-11-22 12:59:00,94.797,94.833,94.792,94.814,197799999.0
2006-11-22 13:00:00,94.81,94.834,94.803,94.822,332299997.0
2006-11-22 13:01:00,94.802,94.82,94.791,94.811,143500000.0
2006-11-22 13:02:00,94.817,94.825,94.797,94.803,279400001.0
2006-11-22 13:03:00,94.801,94.824,94.8,94.808,165799997.0
2006-11-22 13:04:00,94.789,94.807,94.783,94.797,199400001.0
2006-11-22 13:05:00,94.808,94.811,94.787,94.787,140500002.0
2006-11-22 13:06:00,94.782,94.817,94.78,94.78,283899998.0
2006-11-22 13:07:00,94.783,94.81,94.768,94.77,308099999.0
2006-11-22 13:08:00,94.799,94.822,94.792,94.802,342399997.0
2006-11-22 13:09:00,94.798,94.816,94.784,94.791,144600001.0
2006-11-22 13:10:00,94.796,94.813,94.791,94.793,177099997.0
2006-11-22 13:11:00,94.788,94.805,94.774,94.792,133199999.0
2006-11-22 13:12:00,94.779,94.807,94.777,94.793,251199999.0
2006-11-22 13:13:00,94.78,94.798,94.769,94.777,240000001.0
2006-11-22 13:14:00,94.783,94.818,94.783,94.804,313499998.0
2006-11-22 13:15:00,94.802,94.802,94.77,94.77,274499999.0
2006-11-22 13:16:00,94.768,94.803,94.768,94.783,174800002.0
2006-11-22 13:17:00,94.797,94.805,94.743,94.784,229300001.0
2006-11-22 13:18:00,94.797,94.819,94.787,94.799,244699995.0
2006-11-22 13:19:00,94.776,94.797,94.765,94.782,179000002.0
2006-11-22 13:20:00,94.791,94.793,94.762,94.765,326699997.0
2006-11-22 13:21:00,94.785,94.804,94.775,94.779,253799997.0
2006-11-22 13:22:00,94.802,94.814,94.788,94.792,283400004.0
2006-11-22 13:23:00,94.784,94.801,94.778,94.792,218900000.0
2006-11-22 13:24:00,94.783,94.796,94.765,94.771,272899998.0
2006-11-22 13:25:00,94.772,94.789,94.754,94.768,261800000.0
2006-11-22 13:26:00,94.77,94.773,94.745,94.76,282500003.0
2006-11-22 13:27:00,94.77,94.784,94.753,94.753,241900003.0
2006-11-22 13:28:00,94.779,94.784,94.755,94.755,259999994.0
2006-11-22 13:29:00,94.787,94.801,94.776,94.788,257300002.0
2006-11-22 13:30:00,94.797,94.797,94.763,94.775,242300001.0
2006-11-22 13:31:00,94.797,94.8,94.773,94.78,268500001.0
2006-11-22 13:32:00,94.772,94.807,94.772,94.786,272399998.0
2006-11-22 13:33:00,94.779,94.804,94.777,94.789,212600001.0
2006-11-22 13:34:00,94.79,94.803,94.778,94.795,208299999.0
2006-11-22 13:35:00,94.794,94.794,94.769,94.783,342500003.0
2006-11-22 13:36:00,94.772,94.786,94.757,94.766,104499999.0
2006-11-22 13:37:00,94.794,94.806,94.778,94.795,293799995.0
2006-11-22 13:38:00,94.804,94.813,94.786,94.786,130899998.0
2006-11-22 13:39:00,94.816,94.816,94.782,94.802,214200002.0
2006-11-22 13:40:00,94.817,94.819,94.8,94.802,209899998.0
2006-11-22 13:41:00,94.818,94.831,94.806,94.812,251400000.0
2006-11-22 13:42:00,94.827,94.836,94.809,94.812,248600000.0
2006-11-22 13:43:00,94.832,94.837,94.818,94.818,278200001.0
2006-11-22 13:44:00,94.823,94.835,94.815,94.831,84199999.0
2006-11-22 13:45:00,94.838,94.847,94.81,94.81,147700000.0
2006-11-22 13:46:00,94.829,94.849,94.81,94.83,199499999.0
2006-11-22 13:47:00,94.845,94.886,94.833,94.883,277099999.0
2006-11-22 13:48:00,94.884,94.901,94.869,94.881,260100002.0
2006-11-22 13:49:00,94.865,94.885,94.855,94.87,151900000.0
2006-11-22 13:50:00,94.858,94.886,94.85,94.886,379800006.0
2006-11-22 13:51:00,94.882,94.894,94.868,94.885,190200000.0
2006-11-22 13:52:00,94.879,94.888,94.861,94.868,235799997.0
2006-11-22 13:53:00,94.873,94.889,94.856,94.872,309999997.0
2006-11-22 13:54:00,94.866,94.884,94.852,94.869,339600001.0
2006-11-22 13:55:00,94.887,94.904,94.88,94.898,145199999.0
2006-11-22 13:56:00,94.888,94.9,94.88,94.9,236399997.0
2006-11-22 13:57:00,94.882,94.896,94.862,94.887,109299998.0
2006-11-22 13:58:00,94.889,94.897,94.866,94.866,157799996.0
2006-11-22 13:59:00,94.861,94.875,94.849,94.865,134499999.0
2006-11-22 14:00:00,94.862,94.885,94.846,94.869,174099998.0
2006-11-22 14:01:00,94.876,94.889,94.858,94.882,263499997.0
2006-11-22 14:02:00,94.877,94.883,94.847,94.847,204599998.0
2006-11-22 14:03:00,94.858,94.885,94.858,94.878,221500001.0
2006-11-22 14:04:00,94.87,94.886,94.854,94.87,247099995.0
2006-11-22 14:05:00,94.87,94.909,94.87,94.901,155099997.0
2006-11-22 14:06:00,94.885,94.906,94.869,94.879,288500002.0
2006-11-22 14:07:00,94.88,94.88,94.854,94.857,259500006.0
2006-11-22 14:08:00,94.873,94.883,94.857,94.878,332699998.0
2006-11-22 14:09:00,94.888,94.911,94.875,94.891,117200000.0
2006-11-22 14:10:00,94.924,94.949,94.905,94.933,184799999.0
2006-11-22 14:11:00,94.928,94.989,94.928,94.98,183400001.0
2006-11-22 14:12:00,94.976,94.984,94.953,94.956,231199998.0
2006-11-22 14:13:00,94.952,94.965,94.927,94.946,315499997.0
2006-11-22 14:14:00,94.935,94.936,94.905,94.936,186200002.0
2006-11-22 14:15:00,94.927,94.935,94.904,94.91,303399999.0
2006-11-22 14:16:00,94.924,94.926,94.895,94.908,246200003.0
2006-11-22 14:17:00,94.884,94.884,94.845,94.845,241899995.0
2006-11-22 14:18:00,94.866,94.902,94.852,94.874,187499997.0
2006-11-22 14:19:00,94.881,94.898,94.86,94.87,225500000.0
2006-11-22 14:20:00,94.877,94.894,94.852,94.863,150999998.0
2006-11-22 14:21:00,94.863,94.863,94.817,94.834,264000002.0
2006-11-22 14:22:00,94.854,94.872,94.831,94.872,290699999.0
2006-11-22 14:23:00,94.854,94.928,94.854,94.918,389500001.0
2006-11-22 14:24:00,94.899,94.899,94.853,94.864,192700001.0
2006-11-22 14:25:00,94.878,94.914,94.855,94.884,248199997.0
2006-11-22 14:26:00,94.879,94.919,94.877,94.919,268399994.0
2006-11-22 14:27:00,94.909,94.932,94.891,94.891,336799998.0
2006-11-22 14:28:00,94.904,94.907,94.877,94.877,296899999.0
2006-11-22 14:29:00,94.903,94.907,94.884,94.892,318500002.0
2006-11-22 14:30:00,94.875,94.893,94.864,94.879,288800001.0
2006-11-22 14:31:00,94.858,94.9,94.831,94.9,321999994.0
2006-11-22 14:32:00,94.873,94.919,94.873,94.919,157300001.0
2006-11-22 14:33:00,94.909,94.922,94.896,94.904,192000000.0
2006-11-22 14:34:00,94.896,94.922,94.879,94.893,195500001.0
2006-11-22 14:35:00,94.89,94.906,94.882,94.903,188899997.0
2006-11-22 14:36:00,94.904,94.92,94.879,94.885,289699997.0
2006-11-22 14:37:00,94.896,94.91,94.886,94.905,184899999.0
2006-11-22 14:38:00,94.917,94.932,94.898,94.9,221299999.0
2006-11-22 14:39:00,94.923,94.923,94.888,94.896,282599996.0
2006-11-22 14:40:00,94.904,94.922,94.889,94.915,184600000.0
2006-11-22 14:41:00,94.929,94.93,94.903,94.919,225100002.0
2006-11-22 14:42:00,94.922,94.93,94.891,94.921,355900000.0
2006-11-22 14:43:00,94.926,94.947,94.913,94.936,301699998.0
2006-11-22 14:44:00,94.914,94.943,94.899,94.943,211600002.0
2006-11-22 14:45:00,94.935,94.935,94.896,94.915,241499999.0
2006-11-22 14:46:00,94.903,94.903,94.878,94.892,200499998.0
2006-11-22 14:47:00,94.905,94.911,94.878,94.887,286999995.0
2006-11-22 14:48:00,94.908,94.915,94.883,94.883,193800000.0
2006-11-22 14:49:00,94.882,94.897,94.863,94.863,164099997.0
2006-11-22 14:50:00,94.883,94.893,94.861,94.87,425599999.0
2006-11-22 14:51:00,94.885,94.896,94.86,94.876,241100001.0
2006-11-22 14:52:00,94.86,94.888,94.859,94.888,279699993.0
2006-11-22 14:53:00,94.865,94.891,94.858,94.869,300200001.0
2006-11-22 14:54:00,94.851,94.874,94.844,94.867,264300002.0
2006-11-22 14:55:00,94.871,94.878,94.852,94.852,339899999.0
2006-11-22 14:56:00,94.871,94.892,94.867,94.885,273000002.0
2006-11-22 14:57:00,94.871,94.885,94.837,94.853,297800001.0
2006-11-22 14:58:00,94.86,94.86,94.831,94.838,118099998.0
2006-11-22 14:59:00,94.855,94.865,94.801,94.832,204299997.0
2006-11-22 15:00:00,94.853,94.862,94.843,94.844,92700000.0
2006-11-22 15:01:00,94.868,94.876,94.856,94.865,186899999.0
2006-11-22 15:02:00,94.864,94.885,94.856,94.868,162100000.0
2006-11-22 15:03:00,94.868,94.886,94.848,94.852,233000002.0
2006-11-22 15:04:00,94.86,94.884,94.86,94.88,253599997.0
2006-11-22 15:05:00,94.856,94.877,94.845,94.877,183600001.0
2006-11-22 15:06:00,94.858,94.876,94.853,94.871,289499997.0
2006-11-22 15:07:00,94.852,94.883,94.852,94.874,254399999.0
2006-11-22 15:08:00,94.88,94.889,94.864,94.884,200499997.0
2006-11-22 15:09:00,94.878,94.893,94.849,94.867,213799998.0
2006-11-22 15:10:00,94.848,94.875,94.847,94.874,223600002.0
2006-11-22 15:11:00,94.861,94.874,94.855,94.868,89099999.0
2006-11-22 15:12:00,94.862,94.875,94.849,94.874,238299999.0
2006-11-22 15:13:00,94.848,94.875,94.843,94.875,230299999.0
2006-11-22 15:14:00,94.871,94.894,94.859,94.868,268100000.0
2006-11-22 15:15:00,94.866,94.896,94.855,94.881,307699998.0
2006-11-22 15:16:00,94.88,94.892,94.868,94.873,312699999.0
2006-11-22 15:17:00,94.853,94.89,94.853,94.89,381299997.0
2006-11-22 15:18:00,94.868,94.896,94.86,94.877,224400003.0
2006-11-22 15:19:00,94.882,94.882,94.841,94.846,250900002.0
2006-11-22 15:20:00,94.855,94.921,94.855,94.921,120599998.0
2006-11-22 15:21:00,94.911,94.936,94.901,94.933,217799999.0
2006-11-22 15:22:00,94.922,94.932,94.861,94.913,144199999.0
2006-11-22 15:23:00,94.935,94.935,94.899,94.899,221299999.0
2006-11-22 15:24:00,94.908,94.912,94.879,94.879,219300001.0
2006-11-22 15:25:00,94.851,94.883,94.851,94.868,207799998.0
2006-11-22 15:26:00,94.863,94.867,94.831,94.845,214799996.0
2006-11-22 15:27:00,94.842,94.887,94.842,94.88,336999998.0
2006-11-22 15:28:00,94.88,94.892,94.862,94.874,259199999.0
2006-11-22 15:29:00,94.888,94.942,94.882,94.907,229100000.0
2006-11-22 15:30:00,94.938,94.948,94.918,94.941,330699999.0
2006-11-22 15:31:00,94.941,94.983,94.937,94.96,337000000.0
2006-11-22 15:32:00,94.946,94.963,94.925,94.942,169200002.0
2006-11-22 15:33:00,94.957,94.987,94.957,94.986,244999996.0
2006-11-22 15:34:00,95.0,95.01,94.966,94.99,274399997.0
2006-11-22 15:35:00,94.956,94.976,94.944,94.968,166299996.0
2006-11-22 15:36:00,94.977,94.995,94.964,94.986,392699999.0
2006-11-22 15:37:00,94.975,95.016,94.975,95.016,184700000.0
2006-11-22 15:38:00,95.012,95.018,94.989,94.989,124900001.0
2006-11-22 15:39:00,94.996,95.003,94.974,94.99,180600002.0
2006-11-22 15:40:00,95.01,95.025,94.996,95.025,66900000.0
2006-11-22 15:41:00,95.019,95.037,94.994,95.004,188300001.0
2006-11-22 15:42:00,94.977,94.997,94.969,94.995,350200003.0
2006-11-22 15:43:00,95.002,95.02,94.978,94.99,181199999.0
2006-11-22 15:44:00,94.968,95.008,94.959,95.008,96099999.0
2006-11-22 15:45:00,95.008,95.014,94.994,94.999,199899998.0
2006-11-22 15:46:00,95.016,95.023,94.992,95.0,259099998.0
2006-11-22 15:47:00,95.004,95.02,94.986,94.993,212999997.0
2006-11-22 15:48:00,95.003,95.023,94.993,95.0,168900001.0
2006-11-22 15:49:00,95.03,95.051,95.016,95.025,218300001.0
2006-11-22 15:50:00,95.023,95.052,95.023,95.05,182700003.0
2006-11-22 15:51:00,95.049,95.062,95.037,95.048,431400001.0
2006-11-22 15:52:00,95.05,95.05,95.017,95.018,225600003.0
2006-11-22 15:53:00,95.033,95.047,95.014,95.033,201200001.0
2006-11-22 15:54:00,95.016,95.038,94.991,95.018,142299997.0
2006-11-22 15:55:00,95.036,95.036,95.01,95.017,118499997.0
2006-11-22 15:56:00,95.001,95.028,94.979,95.028,183499999.0
2006-11-22 15:57:00,95.034,95.035,95.009,95.009,238500000.0
2006-11-22 15:58:00,95.01,95.019,94.982,94.986,214100001.0
2006-11-22 15:59:00,94.994,95.02,94.989,95.02,242900003.0
2006-11-22 16:00:00,95.007,95.026,94.987,95.012,312900002.0
2006-11-22 16:01:00,94.986,95.007,94.971,94.991,202400001.0
2006-11-22 16:02:00,94.995,95.002,94.975,94.975,189500000.0
2006-11-22 16:03:00,94.983,94.998,94.965,94.991,259200001.0
2006-11-22 16:04:00,95.008,95.009,94.98,95.008,285399997.0
2006-11-22 16:05:00,95.011,95.015,94.991,94.996,220800002.0
2006-11-22 16:06:00,95.017,95.017,94.988,94.994,187300004.0
2006-11-22 16:07:00,94.997,95.031,94.997,95.025,180899997.0
2006-11-22 16:08:00,95.031,95.031,95.0,95.002,141399997.0
2006-11-22 16:09:00,95.032,95.056,95.021,95.034,116499998.0
2006-11-22 16:10:00,95.042,95.063,95.038,95.047,254699995.0
2006-11-22 16:11:00,95.06,95.06,95.042,95.053,85199999.0
2006-11-22 16:12:00,95.038,95.053,95.028,95.052,207099999.0
2006-11-22 16:13:00,95.038,95.057,94.986,95.034,209000000.0
2006-11-22 16:14:00,95.032,95.041,95.02,95.025,137100002.0
2006-11-22 16:15:00,95.026,95.046,95.022,95.036,234100000.0
2006-11-22 16:16:00,95.032,95.048,95.013,95.03,165599998.0
2006-11-22 16:17:00,95.036,95.049,94.998,94.998,204500000.0
2006-11-22 16:18:00,95.027,95.058,95.022,95.058,234299997.0
2006-11-22 16:19:00,95.052,95.052,95.022,95.023,203599996.0
2006-11-22 16:20:00,95.029,95.046,95.014,95.034,277999999.0
2006-11-22 16:21:00,95.033,95.068,95.027,95.051,187899999.0
2006-11-22 16:22:00,95.063,95.063,95.03,95.04,127199999.0
2006-11-22 16:23:00,95.043,95.076,95.038,95.072,202300000.0
2006-11-22 16:24:00,95.068,95.082,95.044,95.065,170899997.0
2006-11-22 16:25:00,95.072,95.076,95.056,95.057,171600000.0
2006-11-22 16:26:00,95.049,95.088,95.049,95.088,149600000.0
2006-11-22 16:27:00,95.083,95.083,95.044,95.056,256499999.0
2006-11-22 16:28:00,95.074,95.074,95.053,95.054,167999999.0
2006-11-22 16:29:00,95.056,95.057,95.035,95.037,231799997.0
2006-11-22 16:30:00,95.047,95.063,95.04,95.062,189900003.0
2006-11-22 16:31:00,95.069,95.075,95.044,95.059,321500000.0
2006-11-22 16:32:00,95.043,95.061,95.037,95.054,93299999.0
2006-11-22 16:33:00,95.044,95.065,95.042,95.056,210400001.0
2006-11-22 16:34:00,95.055,95.064,95.038,95.059,211899997.0
2006-11-22 16:35:00,95.048,95.073,95.048,95.065,251699998.0
2006-11-22 16:36:00,95.066,95.083,95.046,95.046,329900000.0
2006-11-22 16:37:00,95.049,95.061,95.031,95.032,368999999.0
2006-11-22 16:38:00,95.052,95.054,95.028,95.028,218599997.0
2006-11-22 16:39:00,95.017,95.038,95.015,95.038,141300000.0
2006-11-22 16:40:00,95.037,95.048,95.029,95.029,189499997.0
2006-11-22 16:41:00,95.03,95.044,95.004,95.022,222699999.0
2006-11-22 16:42:00,95.007,95.042,95.007,95.032,269199999.0
2006-11-22 16:43:00,95.01,95.047,95.01,95.028,214399999.0
2006-11-22 16:44:00,95.023,95.032,95.007,95.015,93499999.0
2006-11-22 16:45:00,95.047,95.051,95.024,95.024,450400005.0
2006-11-22 16:46:00,95.034,95.049,95.026,95.047,138000000.0
2006-11-22 16:47:00,95.052,95.062,95.03,95.045,212599993.0
2006-11-22 16:48:00,95.044,95.056,95.027,95.027,230399998.0
2006-11-22 16:49:00,95.008,95.033,95.008,95.027,207600001.0
2006-11-22 16:50:00,95.03,95.03,95.01,95.03,221299997.0
2006-11-22 16:51:00,94.999,95.03,94.999,95.026,252699999.0
2006-11-22 16:52:00,95.013,95.045,94.995,95.026,202800001.0
2006-11-22 16:53:00,95.027,95.044,95.011,95.029,234899998.0
2006-11-22 16:54:00,95.058,95.063,95.031,95.031,184599999.0
2006-11-22 16:55:00,95.017,95.04,94.969,94.984,320199999.0
2006-11-22 16:56:00,95.002,95.029,94.998,94.999,123200001.0
2006-11-22 16:57:00,95.006,95.035,95.006,95.035,258999999.0
2006-11-22 16:58:00,94.997,95.013,94.975,94.976,115600000.0
2006-11-22 16:59:00,94.958,95.01,94.958,95.007,151599996.0
2006-11-22 17:00:00,95.011,95.025,94.987,94.987,217000004.0
2006-11-22 17:01:00,95.005,95.012,94.974,94.996,367299998.0
2006-11-22 17:02:00,95.012,95.012,94.985,94.986,175700001.0
2006-11-22 17:03:00,95.008,95.043,95.0,95.043,252200002.0
2006-11-22 17:04:00,95.047,95.047,95.027,95.027,156300000.0
2006-11-22 17:05:00,95.058,95.072,95.044,95.049,293400000.0
2006-11-22 17:06:00,95.069,95.084,95.041,95.052,158400002.0
2006-11-22 17:07:00,95.035,95.052,94.994,95.002,190599996.0
2006-11-22 17:08:00,94.947,94.979,94.944,94.961,223100000.0
2006-11-22 17:09:00,94.96,94.998,94.96,94.998,248700000.0
2006-11-22 17:10:00,94.987,94.987,94.963,94.973,204100000.0
2006-11-22 17:11:00,94.981,94.981,94.948,94.955,133199999.0
2006-11-22 17:12:00,94.97,94.98,94.949,94.957,203099999.0
2006-11-22 17:13:00,94.988,95.001,94.961,94.975,193800000.0
2006-11-22 17:14:00,94.981,94.987,94.953,94.978,344899999.0
2006-11-22 17:15:00,94.952,94.972,94.936,94.947,160500000.0
2006-11-22 17:16:00,94.938,94.953,94.921,94.939,187599999.0
2006-11-22 17:17:00,94.926,94.946,94.919,94.942,193299999.0
2006-11-22 17:18:00,94.944,94.951,94.932,94.939,155099997.0
2006-11-22 17:19:00,94.95,94.968,94.93,94.93,363299997.0
2006-11-22 17:20:00,94.918,94.946,94.918,94.946,102300003.0
2006-11-22 17:21:00,94.943,94.944,94.915,94.934,163799998.0
2006-11-22 17:22:00,94.948,94.961,94.924,94.924,282400002.0
2006-11-22 17:23:00,94.933,94.957,94.908,94.938,288499998.0
2006-11-22 17:24:00,94.921,94.942,94.904,94.938,219099997.0
2006-11-22 17:25:00,94.921,94.943,94.888,94.896,215199999.0
2006-11-22 17:26:00,94.907,94.924,94.899,94.899,150300001.0
2006-11-22 17:27:00,94.914,94.929,94.897,94.897,169300002.0
2006-11-22 17:28:00,94.924,94.976,94.916,94.976,118599998.0
2006-11-22 17:29:00,94.986,95.008,94.973,94.981,238800000.0
2006-11-22 17:30:00,94.98,94.994,94.967,94.967,173599999.0
2006-11-22 17:31:00,94.955,94.98,94.953,94.969,209399999.0
2006-11-22 17:32:00,94.954,94.975,94.952,94.973,412600007.0
2006-11-22 17:33:00,94.967,94.999,94.955,94.973,221799995.0
2006-11-22 17:34:00,94.972,94.994,94.966,94.972,211600002.0
2006-11-22 17:35:00,94.969,94.984,94.945,94.956,163599998.0
2006-11-22 17:36:00,94.968,94.968,94.936,94.965,183900001.0
2006-11-22 17:37:00,94.982,95.005,94.973,94.981,234599999.0
2006-11-22 17:38:00,94.983,95.006,94.974,94.979,330699999.0
2006-11-22 17:39:00,94.985,94.985,94.965,94.965,80399999.0
2006-11-22 17:40:00,94.955,94.985,94.955,94.979,221900002.0
2006-11-22 17:41:00,94.974,95.009,94.974,95.002,146700000.0
2006-11-22 17:42:00,94.998,95.018,94.997,95.016,217500000.0
2006-11-22 17:43:00,94.994,95.033,94.994,95.019,262700002.0
2006-11-22 17:44:00,95.015,95.037,95.009,95.025,218799997.0
2006-11-22 17:45:00,95.025,95.034,95.013,95.013,190499998.0
2006-11-22 17:46:00,95.017,95.019,94.981,94.981,211900001.0
2006-11-22 17:47:00,95.004,95.007,94.981,94.982,285499995.0
2006-11-22 17:48:00,94.971,94.981,94.959,94.969,24600000.0
2006-11-22 17:49:00,94.941,94.977,94.933,94.95,245499998.0
2006-11-22 17:50:00,94.941,94.958,94.935,94.952,255500002.0
2006-11-22 17:51:00,94.938,94.958,94.924,94.935,179000001.0
2006-11-22 17:52:00,94.957,94.958,94.924,94.924,226200000.0
2006-11-22 17:53:00,94.91,94.948,94.893,94.937,215000002.0
2006-11-22 17:54:00,94.936,94.97,94.926,94.97,273899996.0
2006-11-22 17:55:00,94.957,94.984,94.955,94.976,310599999.0
2006-11-22 17:56:00,94.955,94.975,94.943,94.975,181500001.0
2006-11-22 17:57:00,94.972,94.981,94.941,94.941,253100000.0
2006-11-22 17:58:00,94.932,94.962,94.932,94.943,117799998.0
2006-11-22 17:59:00,94.921,94.949,94.916,94.949,267699998.0
2006-11-22 18:00:00,94.927,94.944,94.914,94.914,201699998.0
2006-11-22 18:01:00,94.921,94.944,94.903,94.917,2089899985.0
2006-11-22 18:02:00,95.0,95.0,94.98,94.98,2056200003.0
2006-11-22 18:03:00,94.99,95.01,94.98,95.01,2056200003.0
2006-11-22 18:04:00,94.99,95.01,94.99,95.0,2056200003.0
2006-11-22 18:05:00,94.99,95.0,94.99,95.0,2056200003.0
2006-11-22 18:06:00,94.99,95.01,94.98,94.99,2056200003.0
2006-11-22 18:07:00,95.0,95.0,94.99,94.99,2056200003.0
2006-11-22 18:08:00,95.0,95.01,94.99,95.0,2056200003.0
2006-11-22 18:09:00,94.991,95.033,94.991,95.0,2056200003.0
2006-11-22 18:10:00,95.006,95.036,94.992,94.992,1733499999.0
2006-11-22 18:11:00,94.995,95.02,94.976,95.0,798499996.0
2006-11-22 18:12:00,95.031,95.047,95.016,95.022,1105500002.0
2006-11-22 18:13:00,95.035,95.067,95.018,95.036,1771599989.0
2006-11-22 18:14:00,95.04,95.04,95.01,95.02,1180799991.0
2006-11-22 18:15:00,95.01,95.02,95.01,95.02,1180799991.0
2006-11-22 18:16:00,95.03,95.03,95.01,95.01,1180799991.0
2006-11-22 18:17:00,94.98,94.999,94.965,94.97,1180799991.0
2006-11-22 18:18:00,94.991,94.999,94.966,94.968,1052999999.0
2006-11-22 18:19:00,95.03,95.04,95.01,95.03,1929499998.0
2006-11-22 18:20:00,94.962,94.999,94.961,94.975,1929499998.0
2006-11-22 18:21:00,94.984,94.985,94.959,94.97,1957300007.0
2006-11-22 18:22:00,94.964,94.984,94.951,94.98,1394799995.0
2006-11-22 18:24:00,94.958,94.982,94.948,94.965,2010599999.0
2006-11-22 18:25:00,94.951,94.977,94.933,94.965,1772100002.0
2006-11-22 18:26:00,95.03,95.04,95.02,95.02,1201299997.0
2006-11-22 18:27:00,94.948,94.976,94.948,94.971,1201299997.0
2006-11-22 18:28:00,94.966,94.979,94.944,94.966,1604899994.0
2006-11-22 18:29:00,94.955,94.979,94.943,94.97,1086900002.0
2006-11-22 18:30:00,94.963,94.98,94.95,94.972,922799997.0
2006-11-22 18:31:00,94.968,94.984,94.95,94.963,1524799993.0
2006-11-22 18:32:00,94.977,94.977,94.946,94.95,1918899984.0
2006-11-22 18:33:00,95.02,95.06,95.0,95.05,1921899987.0
2006-11-22 18:34:00,94.944,94.964,94.92,94.956,1921899987.0
2006-11-22 18:35:00,94.946,94.956,94.921,94.921,1671599991.0
2006-11-22 18:36:00,94.936,94.955,94.92,94.933,765099999.0
2006-11-22 18:37:00,94.957,94.975,94.944,94.973,957999999.0
2006-11-22 18:38:00,94.961,94.997,94.949,94.986,742800002.0
2006-11-22 18:39:00,94.986,95.005,94.969,94.975,956100002.0
2006-11-22 18:40:00,94.997,95.001,94.965,94.965,1850899991.0
2006-11-22 18:41:00,94.982,95.012,94.979,94.994,767899992.0
2006-11-22 18:42:00,94.986,95.009,94.976,94.976,1316199996.0
2006-11-22 18:43:00,94.998,95.016,94.985,94.985,584000000.0
2006-11-22 18:44:00,94.987,95.011,94.982,95.0,825799996.0
2006-11-22 18:45:00,94.992,95.01,94.974,94.988,637499997.0
2006-11-22 18:46:00,95.012,95.013,94.982,94.994,795599998.0
2006-11-22 18:47:00,95.015,95.015,95.0,95.0,239800000.0
2006-11-22 18:48:00,94.996,95.015,94.991,95.005,511300002.0
2006-11-22 18:49:00,95.003,95.011,94.984,94.99,711499997.0
2006-11-22 18:50:00,94.98,95.005,94.98,95.003,846500000.0
2006-11-22 18:51:00,95.003,95.008,94.982,94.985,1301399991.0
2006-11-22 18:52:00,94.99,95.014,94.983,94.988,1263199987.0
2006-11-22 18:53:00,95.007,95.008,94.979,94.996,1423300001.0
2006-11-22 18:54:00,94.997,95.019,94.987,95.003,1317999993.0
2006-11-22 18:55:00,95.0,95.0,94.965,94.965,1737799996.0
2006-11-22 18:56:00,94.961,94.981,94.952,94.978,312900004.0
2006-11-22 18:57:00,94.98,94.991,94.966,94.966,453799995.0
2006-11-22 18:58:00,94.962,95.011,94.962,95.007,966100006.0
2006-11-22 18:59:00,94.985,95.002,94.975,94.986,1094899997.0
2006-11-22 19:00:00,94.97,94.99,94.956,94.973,251699997.0
2006-11-22 19:01:00,94.977,94.988,94.956,94.958,551800006.0
2006-11-22 19:02:00,94.971,94.993,94.971,94.993,206499999.0
2006-11-22 19:03:00,94.979,95.002,94.975,95.002,467600000.0
2006-11-22 19:04:00,95.007,95.018,94.989,94.992,447800002.0
2006-11-22 19:05:00,94.987,95.007,94.984,94.997,572400000.0
2006-11-22 19:06:00,94.993,94.998,94.968,94.968,942299999.0
2006-11-22 19:07:00,94.986,95.009,94.972,94.99,1537099993.0
2006-11-22 19:08:00,94.977,95.012,94.977,94.999,1832899983.0
2006-11-22 19:09:00,95.002,95.012,94.966,94.988,954799998.0
2006-11-22 19:10:00,94.993,95.009,94.969,95.009,202899999.0
2006-11-22 19:11:00,95.019,95.028,95.001,95.001,636900007.0
2006-11-22 19:12:00,95.015,95.042,95.002,95.033,240899997.0
2006-11-22 19:13:00,95.036,95.036,95.0,95.0,413799998.0
2006-11-22 19:14:00,95.01,95.029,95.008,95.023,524399997.0
2006-11-22 19:15:00,95.012,95.03,95.004,95.028,934399998.0
2006-11-22 19:16:00,95.006,95.023,95.002,95.013,423200000.0
2006-11-22 19:17:00,95.013,95.025,94.992,95.011,704999999.0
2006-11-22 19:18:00,95.006,95.024,94.991,95.01,583599995.0
2006-11-22 19:19:00,95.007,95.03,94.983,95.001,950000001.0
2006-11-22 19:20:00,95.016,95.032,94.993,95.032,758100006.0
2006-11-22 19:21:00,95.028,95.034,95.0,95.009,842299995.0
2006-11-22 19:22:00,95.027,95.027,95.001,95.012,297100003.0
2006-11-22 19:23:00,95.003,95.027,94.993,95.009,1764099994.0
2006-11-22 19:24:00,94.991,95.021,94.991,95.021,779100002.0
2006-11-22 19:25:00,95.012,95.036,95.004,95.018,1291999996.0
2006-11-22 19:26:00,95.013,95.037,94.994,94.994,1704499999.0
2006-11-22 19:27:00,95.021,95.036,95.003,95.004,1329199989.0
2006-11-22 19:28:00,95.015,95.025,94.997,95.009,1249199989.0
2006-11-22 19:29:00,95.022,95.027,94.999,95.004,356999999.0
2006-11-22 19:30:00,95.028,95.034,95.011,95.024,1093399998.0
2006-11-22 19:31:00,95.024,95.029,95.007,95.013,595199995.0
2006-11-22 19:32:00,95.021,95.024,95.001,95.004,869000002.0
2006-11-22 19:33:00,95.019,95.056,95.009,95.036,794399997.0
2006-11-22 19:34:00,95.051,95.056,95.019,95.028,981899998.0
2006-11-22 19:35:00,95.035,95.06,95.017,95.052,988499998.0
2006-11-22 19:36:00,95.049,95.062,95.034,95.036,647399997.0
2006-11-22 19:37:00,95.046,95.062,95.043,95.062,315699997.0
2006-11-22 19:38:00,95.064,95.095,95.054,95.062,745500002.0
2006-11-22 19:39:00,95.065,95.093,95.06,95.09,822799989.0
2006-11-22 19:40:00,95.076,95.109,95.069,95.088,700199998.0
2006-11-22 19:41:00,95.098,95.117,95.081,95.097,1101899995.0
2006-11-22 19:42:00,95.107,95.128,95.098,95.116,1087899995.0
2006-11-22 19:43:00,95.119,95.158,95.119,95.144,475599999.0
2006-11-22 19:44:00,95.128,95.169,95.128,95.169,946700002.0
2006-11-22 19:45:00,95.162,95.166,95.144,95.154,377600000.0
2006-11-22 19:46:00,95.157,95.17,95.143,95.146,555799999.0
2006-11-22 19:47:00,95.152,95.169,95.132,95.16,247000000.0
2006-11-22 19:48:00,95.161,95.199,95.15,95.181,1173999993.0
2006-11-22 19:49:00,95.197,95.219,95.179,95.192,551400000.0
2006-11-22 19:50:00,95.161,95.181,95.155,95.178,497299999.0
2006-11-22 19:51:00,95.18,95.191,95.15,95.15,525300002.0
2006-11-22 19:52:00,95.146,95.174,95.144,95.161,444400000.0
2006-11-22 19:53:00,95.147,95.169,95.139,95.144,667500005.0
2006-11-22 19:54:00,95.158,95.165,95.135,95.135,730799992.0
2006-11-22 19:55:00,95.144,95.149,95.126,95.131,206700000.0
2006-11-22 19:56:00,95.134,95.147,95.114,95.128,471399997.0
2006-11-22 19:57:00,95.116,95.145,95.107,95.14,549600001.0
2006-11-22 19:58:00,95.135,95.144,95.114,95.128,1000299999.0
2006-11-22 19:59:00,95.141,95.149,95.109,95.109,868400006.0
2006-11-22 20:00:00,95.128,95.143,95.114,95.126,468299997.0
2006-11-22 20:01:00,95.138,95.139,95.11,95.118,542200006.0
2006-11-22 20:02:00,95.108,95.128,95.078,95.09,615399993.0
2006-11-22 20:03:00,95.103,95.11,95.081,95.093,407100003.0
2006-11-22 20:04:00,95.096,95.114,95.089,95.105,602199999.0
2006-11-22 20:05:00,95.097,95.132,95.093,95.11,596099998.0
2006-11-22 20:06:00,95.105,95.115,95.074,95.074,627000005.0
2006-11-22 20:07:00,95.106,95.139,95.103,95.124,513700001.0
2006-11-22 20:08:00,95.112,95.125,95.088,95.119,737599998.0
2006-11-22 20:09:00,95.115,95.122,95.092,95.095,614500002.0
2006-11-22 20:10:00,95.114,95.114,95.074,95.078,428799998.0
2006-11-22 20:11:00,95.102,95.107,95.061,95.073,1354600004.0
2006-11-22 20:12:00,95.056,95.1,95.056,95.1,1632299994.0
2006-11-22 20:13:00,95.096,95.108,95.077,95.09,881599998.0
2006-11-22 20:14:00,95.077,95.097,95.057,95.086,530799996.0
2006-11-22 20:15:00,95.088,95.119,95.083,95.107,930799997.0
2006-11-22 20:16:00,95.109,95.138,95.108,95.127,1382200005.0
2006-11-22 20:17:00,95.138,95.138,95.114,95.114,235299997.0
2006-11-22 20:18:00,95.146,95.164,95.141,95.145,207399998.0
2006-11-22 20:19:00,95.161,95.162,95.13,95.148,1372499991.0
2006-11-22 20:20:00,95.132,95.168,95.13,95.145,1394499996.0
2006-11-22 20:21:00,95.15,95.161,95.133,95.135,431899998.0
2006-11-22 20:22:00,95.122,95.157,95.122,95.135,878499999.0
2006-11-22 20:23:00,95.158,95.158,95.123,95.128,789799997.0
2006-11-22 20:24:00,95.131,95.157,95.128,95.157,328999996.0
2006-11-22 20:25:00,95.156,95.157,95.127,95.127,646499991.0
2006-11-22 20:26:00,95.155,95.166,95.136,95.143,498099996.0
2006-11-22 20:27:00,95.163,95.167,95.138,95.159,1205099999.0
2006-11-22 20:28:00,95.155,95.181,95.142,95.173,2076799989.0
2006-11-22 20:29:00,95.177,95.179,95.135,95.143,2142099988.0
2006-11-22 20:30:00,95.161,95.18,95.147,95.17,2042999996.0
2006-11-22 20:31:00,95.168,95.168,95.132,95.153,1782899996.0
2006-11-22 20:32:00,95.17,95.175,95.142,95.15,1957399985.0
2006-11-22 20:33:00,95.152,95.174,95.13,95.148,689900002.0
2006-11-22 20:34:00,95.136,95.153,95.124,95.138,371099999.0
2006-11-22 20:35:00,95.123,95.145,95.112,95.132,480799999.0
2006-11-22 20:36:00,95.122,95.144,95.117,95.141,591799997.0
2006-11-22 20:37:00,95.14,95.158,95.126,95.136,499099999.0
2006-11-22 20:38:00,95.136,95.16,95.126,95.153,1641499988.0
2006-11-22 20:39:00,95.136,95.16,95.135,95.155,1279000000.0
2006-11-22 20:40:00,95.134,95.157,95.125,95.157,1686599994.0
2006-11-22 20:41:00,95.148,95.16,95.132,95.16,847899997.0
2006-11-22 20:42:00,95.145,95.157,95.122,95.14,923099988.0
2006-11-22 20:43:00,95.134,95.159,95.132,95.154,567700001.0
2006-11-22 20:44:00,95.145,95.157,95.126,95.145,951599992.0
2006-11-22 20:45:00,95.128,95.155,95.127,95.147,936999997.0
2006-11-22 20:46:00,95.139,95.16,95.13,95.15,904499995.0
2006-11-22 20:47:00,95.132,95.166,95.132,95.148,1516699994.0
2006-11-22 20:48:00,95.146,95.161,95.123,95.141,941599990.0
2006-11-22 20:49:00,95.151,95.164,95.137,95.146,841099998.0
2006-11-22 20:50:00,95.162,95.164,95.129,95.135,947599999.0
2006-11-22 20:51:00,95.153,95.186,95.147,95.173,673699998.0
2006-11-22 20:52:00,95.172,95.181,95.147,95.164,574899994.0
2006-11-22 20:53:00,95.163,95.177,95.144,95.164,1538099983.0
2006-11-22 20:54:00,95.176,95.182,95.152,95.165,453600000.0
2006-11-22 20:55:00,95.173,95.186,95.156,95.164,1063899994.0
2006-11-22 20:56:00,95.146,95.169,95.136,95.158,1243699998.0
2006-11-22 20:57:00,95.142,95.169,95.14,95.152,1209500002.0
2006-11-22 20:58:00,95.21,95.23,95.19,95.22,2126699994.0
2006-11-22 20:59:00,95.139,95.166,95.114,95.155,2126699994.0
2006-11-22 21:00:00,95.14,95.145,95.104,95.108,2134600004.0
2006-11-22 21:01:00,95.19,95.19,95.18,95.19,831400006.0
2006-11-22 21:02:00,95.124,95.13,95.092,95.108,831400006.0
2006-11-22 21:03:00,95.108,95.141,95.108,95.13,710000000.0
2006-11-22 21:04:00,95.135,95.146,95.12,95.121,357299996.0
2006-11-22 21:05:00,95.112,95.146,95.112,95.146,365599999.0
2006-11-22 21:06:00,95.13,95.149,95.125,95.149,666799997.0
2006-11-22 21:07:00,95.12,95.144,95.109,95.132,561799995.0
2006-11-22 21:08:00,95.145,95.155,95.126,95.131,822600002.0
2006-11-22 21:09:00,95.127,95.147,95.124,95.137,298400001.0
2006-11-22 21:10:00,95.121,95.14,95.105,95.132,351900002.0
2006-11-22 21:11:00,95.123,95.147,95.123,95.145,363799998.0
2006-11-22 21:12:00,95.14,95.163,95.125,95.163,345899999.0
2006-11-22 21:13:00,95.149,95.169,95.146,95.162,916699997.0
2006-11-22 21:14:00,95.169,95.174,95.145,95.161,1151300006.0
2006-11-22 21:15:00,95.152,95.17,95.139,95.164,1249000003.0
2006-11-22 21:16:00,95.154,95.175,95.147,95.165,822900003.0
2006-11-22 21:17:00,95.167,95.19,95.156,95.184,1441299990.0
2006-11-22 21:18:00,95.173,95.18,95.145,95.162,740599997.0
2006-11-22 21:19:00,95.167,95.194,95.167,95.18,1040199994.0
2006-11-22 21:20:00,95.173,95.181,95.155,95.172,1380499997.0
2006-11-22 21:21:00,95.176,95.176,95.136,95.149,1908499997.0
2006-11-22 21:22:00,95.143,95.166,95.128,95.162,1679899989.0
2006-11-22 21:23:00,95.152,95.167,95.129,95.167,767000000.0
2006-11-22 21:24:00,95.158,95.172,95.145,95.162,795199999.0
2006-11-22 21:25:00,95.158,95.174,95.144,95.154,1387000004.0
2006-11-22 21:26:00,95.161,95.195,95.157,95.193,581600001.0
2006-11-22 21:27:00,95.195,95.202,95.177,95.184,587100000.0
2006-11-22 21:28:00,95.206,95.206,95.184,95.185,318400000.0
2006-11-22 21:29:00,95.192,95.192,95.155,95.165,735500001.0
2006-11-22 21:30:00,95.178,95.178,95.146,95.157,451799996.0
2006-11-22 21:31:00,95.15,95.177,95.146,95.177,289300000.0
2006-11-22 21:32:00,95.182,95.192,95.161,95.187,1297000001.0
2006-11-22 21:33:00,95.181,95.201,95.171,95.195,170600005.0
2006-11-22 21:34:00,95.198,95.198,95.168,95.168,467899995.0
2006-11-22 21:35:00,95.183,95.196,95.17,95.192,433799999.0
2006-11-22 21:36:00,95.167,95.193,95.167,95.193,225399999.0
2006-11-22 21:37:00,95.189,95.199,95.169,95.186,430900003.0
2006-11-22 21:38:00,95.184,95.206,95.184,95.204,364299995.0
2006-11-22 21:39:00,95.177,95.204,95.168,95.204,262999998.0
2006-11-22 21:40:00,95.178,95.201,95.168,95.195,379699996.0
2006-11-22 21:41:00,95.195,95.206,95.171,95.171,325700005.0
2006-11-22 21:42:00,95.196,95.196,95.159,95.166,696099998.0
2006-11-22 21:43:00,95.18,95.193,95.156,95.17,693499997.0
2006-11-22 21:44:00,95.17,95.205,95.158,95.192,1413800003.0
2006-11-22 21:45:00,95.181,95.206,95.168,95.168,1018200004.0
2006-11-22 21:46:00,95.169,95.19,95.163,95.18,477800000.0
2006-11-22 21:47:00,95.173,95.202,95.172,95.195,944999999.0
2006-11-22 21:48:00,95.2,95.213,95.179,95.192,332299995.0
2006-11-22 21:49:00,95.195,95.212,95.153,95.167,773499990.0
2006-11-22 21:50:00,95.165,95.197,95.165,95.186,132000001.0
2006-11-22 21:51:00,95.183,95.198,95.166,95.189,378200002.0
2006-11-22 21:52:00,95.189,95.198,95.167,95.172,568500000.0
2006-11-22 21:53:00,95.179,95.19,95.17,95.185,298399999.0
2006-11-22 21:54:00,95.192,95.195,95.176,95.179,157600003.0
2006-11-22 21:55:00,95.172,95.204,95.169,95.204,173399997.0
2006-11-22 21:56:00,95.212,95.212,95.189,95.195,460200008.0
2006-11-22 21:57:00,95.191,95.205,95.178,95.193,146300000.0
2006-11-22 21:58:00,95.197,95.221,95.186,95.221,204499997.0
2006-11-22 21:59:00,95.225,95.227,95.186,95.195,663599999.0
2006-11-22 22:00:00,95.207,95.216,95.163,95.173,726599996.0
2006-11-22 22:01:00,95.163,95.194,95.158,95.194,923800001.0
2006-11-22 22:02:00,95.186,95.214,95.181,95.196,1135599994.0
2006-11-22 22:03:00,95.177,95.21,95.177,95.204,307200002.0
2006-11-22 22:04:00,95.19,95.2,95.163,95.197,922499995.0
2006-11-22 22:05:00,95.18,95.202,95.165,95.202,383599995.0
2006-11-22 22:06:00,95.2,95.2,95.171,95.171,99699999.0
2006-11-22 22:07:00,95.191,95.191,95.168,95.168,113700001.0
2006-11-22 22:08:00,95.164,95.177,95.147,95.167,141600001.0
2006-11-22 22:09:00,95.161,95.182,95.156,95.178,344300000.0
2006-11-22 22:10:00,95.163,95.181,95.148,95.173,192099999.0
2006-11-22 22:11:00,95.158,95.187,95.15,95.18,365300000.0
2006-11-22 22:12:00,95.168,95.19,95.147,95.185,417100000.0
2006-11-22 22:13:00,95.176,95.185,95.149,95.168,377399998.0
2006-11-22 22:14:00,95.162,95.183,95.159,95.183,219300000.0
2006-11-22 22:15:00,95.179,95.179,95.15,95.153,345599999.0
2006-11-22 22:16:00,95.176,95.185,95.145,95.145,385600003.0
2006-11-22 22:17:00,95.165,95.185,95.149,95.168,104999999.0
2006-11-22 22:18:00,95.167,95.185,95.158,95.174,226100000.0
2006-11-22 22:19:00,95.18,95.185,95.159,95.159,282199999.0
2006-11-22 22:20:00,95.171,95.188,95.16,95.165,161099998.0
2006-11-22 22:21:00,95.143,95.181,95.143,95.18,127500001.0
2006-11-22 22:22:00,95.191,95.194,95.167,95.167,371699994.0
2006-11-22 22:23:00,95.166,95.184,95.164,95.178,215100001.0
2006-11-22 22:24:00,95.164,95.182,95.164,95.182,66200000.0
2006-11-22 22:25:00,95.162,95.185,95.159,95.185,196699996.0
2006-11-22 22:26:00,95.18,95.183,95.161,95.165,65900001.0
2006-11-22 22:27:00,95.177,95.19,95.163,95.185,673299998.0
2006-11-22 22:28:00,95.164,95.183,95.156,95.168,299899997.0
2006-11-22 22:29:00,95.17,95.17,95.13,95.13,221800000.0
2006-11-22 22:30:00,95.165,95.177,95.142,95.163,420899997.0
2006-11-22 22:31:00,95.16,95.175,95.155,95.175,115799999.0
2006-11-22 22:32:00,95.135,95.178,95.135,95.175,228500001.0
2006-11-22 22:33:00,95.172,95.172,95.146,95.146,493900004.0
2006-11-22 22:34:00,95.15,95.176,95.149,95.172,561000001.0
2006-11-22 22:35:00,95.177,95.177,95.152,95.152,338299998.0
2006-11-22 22:36:00,95.172,95.177,95.152,95.152,389300000.0
2006-11-22 22:37:00,95.153,95.17,95.144,95.148,381300001.0
2006-11-22 22:38:00,95.156,95.164,95.143,95.144,203200000.0
2006-11-22 22:39:00,95.163,95.172,95.142,95.155,238900002.0
2006-11-22 22:40:00,95.175,95.177,95.154,95.154,427700004.0
2006-11-22 22:41:00,95.177,95.178,95.149,95.154,281800000.0
2006-11-22 22:42:00,95.18,95.18,95.15,95.15,150299996.0
2006-11-22 22:43:00,95.178,95.19,95.155,95.163,680799996.0
2006-11-22 22:44:00,95.165,95.182,95.15,95.17,636000000.0
2006-11-22 22:45:00,95.152,95.172,95.127,95.163,471099995.0
2006-11-22 22:46:00,95.165,95.174,95.14,95.152,365400000.0
2006-11-22 22:47:00,95.15,95.17,95.145,95.165,344699998.0
2006-11-22 22:48:00,95.165,95.17,95.13,95.132,500199998.0
2006-11-22 22:49:00,95.159,95.174,95.138,95.144,391899996.0
2006-11-22 22:50:00,95.154,95.171,95.142,95.161,237099994.0
2006-11-22 22:51:00,95.144,95.176,95.144,95.168,560500006.0
2006-11-22 22:52:00,95.16,95.173,95.149,95.164,136400001.0
2006-11-22 22:53:00,95.17,95.17,95.116,95.138,362499997.0
2006-11-22 22:54:00,95.141,95.167,95.141,95.165,234700002.0
2006-11-22 22:55:00,95.146,95.163,95.137,95.16,570100002.0
2006-11-22 22:56:00,95.128,95.156,95.128,95.156,187000002.0
2006-11-22 22:57:00,95.138,95.16,95.106,95.138,281500002.0
2006-11-22 22:58:00,95.143,95.168,95.143,95.154,159200001.0
2006-11-22 22:59:00,95.129,95.159,95.069,95.123,292599998.0
2006-11-22 23:00:00,95.146,95.165,95.14,95.145,204700005.0
2006-11-22 23:01:00,95.144,95.162,95.132,95.146,134999998.0
2006-11-22 23:02:00,95.149,95.16,95.131,95.144,236600003.0
2006-11-22 23:03:00,95.161,95.161,95.125,95.148,181400003.0
2006-11-22 23:04:00,95.128,95.128,95.103,95.107,68900000.0
2006-11-22 23:05:00,95.141,95.15,95.124,95.15,249000002.0
2006-11-22 23:06:00,95.133,95.152,95.12,95.136,240599999.0
2006-11-22 23:07:00,95.138,95.142,95.114,95.13,172300000.0
2006-11-22 23:08:00,95.129,95.151,95.115,95.131,282699995.0
2006-11-22 23:09:00,95.148,95.148,95.115,95.119,139200000.0
2006-11-22 23:10:00,95.118,95.145,95.116,95.145,254700002.0
2006-11-22 23:11:00,95.131,95.158,95.12,95.158,196299999.0
2006-11-22 23:12:00,95.164,95.165,95.145,95.152,328500005.0
2006-11-22 23:13:00,95.132,95.148,95.126,95.139,170700000.0
2006-11-22 23:14:00,95.139,95.148,95.123,95.137,182799997.0
2006-11-22 23:15:00,95.131,95.148,95.131,95.148,99500000.0
2006-11-22 23:16:00,95.118,95.149,95.118,95.145,207700001.0
2006-11-22 23:17:00,95.12,95.157,95.12,95.145,258999996.0
2006-11-22 23:18:00,95.135,95.15,95.122,95.132,134099998.0
2006-11-22 23:19:00,95.134,95.15,95.113,95.146,224099998.0
2006-11-22 23:20:00,95.133,95.15,95.127,95.15,177099997.0
2006-11-22 23:21:00,95.141,95.141,95.116,95.123,236599999.0
2006-11-22 23:22:00,95.128,95.144,95.111,95.129,254099994.0
2006-11-22 23:23:00,95.15,95.15,95.121,95.129,216500002.0
2006-11-22 23:24:00,95.145,95.165,95.139,95.14,343899999.0
2006-11-22 23:25:00,95.148,95.148,95.126,95.126,27600000.0
2006-11-22 23:26:00,95.125,95.135,95.111,95.127,206999998.0
2006-11-22 23:27:00,95.145,95.145,95.117,95.122,161399999.0
2006-11-22 23:28:00,95.14,95.15,95.124,95.141,172200002.0
2006-11-22 23:29:00,95.137,95.137,95.103,95.11,341299999.0
2006-11-22 23:30:00,95.118,95.138,95.113,95.119,189599998.0
2006-11-22 23:31:00,95.138,95.141,95.117,95.12,263199998.0
2006-11-22 23:32:00,95.112,95.139,95.112,95.135,286500003.0
2006-11-22 23:33:00,95.123,95.143,95.104,95.129,121000000.0
2006-11-22 23:34:00,95.146,95.153,95.112,95.137,242999999.0
2006-11-22 23:35:00,95.141,95.156,95.105,95.15,354400001.0
2006-11-22 23:36:00,95.155,95.155,95.118,95.118,73299999.0
2006-11-22 23:37:00,95.13,95.148,95.129,95.148,79400000.0
2006-11-22 23:38:00,95.151,95.151,95.12,95.127,298399998.0
2006-11-22 23:39:00,95.151,95.161,95.13,95.145,248900000.0
2006-11-22 23:40:00,95.135,95.168,95.133,95.155,233600000.0
2006-11-22 23:41:00,95.143,95.172,95.139,95.172,103599998.0
2006-11-22 23:42:00,95.167,95.175,95.15,95.15,188899999.0
2006-11-22 23:43:00,95.154,95.171,95.149,95.169,282599997.0
2006-11-22 23:44:00,95.15,95.173,95.129,95.158,264799995.0
2006-11-22 23:45:00,95.146,95.17,95.138,95.162,195400000.0
2006-11-22 23:46:00,95.147,95.16,95.137,95.16,195699998.0
2006-11-22 23:47:00,95.135,95.157,95.135,95.157,101599999.0
2006-11-22 23:48:00,95.14,95.16,95.139,95.16,172200000.0
2006-11-22 23:49:00,95.149,95.159,95.13,95.13,262800000.0
2006-11-22 23:50:00,95.147,95.161,95.128,95.148,289699994.0
2006-11-22 23:51:00,95.154,95.158,95.135,95.135,272199999.0
2006-11-22 23:52:00,95.133,95.165,95.133,95.165,191600000.0
2006-11-22 23:53:00,95.153,95.173,95.15,95.165,226100003.0
2006-11-22 23:54:00,95.167,95.167,95.134,95.143,272899997.0
2006-11-22 23:55:00,95.125,95.147,95.125,95.145,146699997.0
2006-11-22 23:56:00,95.158,95.163,95.139,95.139,189499995.0
2006-11-22 23:57:00,95.155,95.155,95.127,95.151,230199996.0
2006-11-22 23:58:00,95.165,95.182,95.151,95.167,216899997.0
2006-11-22 23:59:00,95.14,95.162,95.131,95.149,209799996.0
2006-11-23 00:00:00,95.16,95.165,95.127,95.14,306800003.0
2006-11-23 00:01:00,95.132,95.148,95.11,95.118,344899995.0
2006-11-23 00:02:00,95.128,95.148,95.122,95.143,389000000.0
2006-11-23 00:03:00,95.138,95.15,95.132,95.15,171600002.0
2006-11-23 00:04:00,95.139,95.142,95.115,95.128,159199998.0
2006-11-23 00:05:00,95.142,95.148,95.122,95.122,169699997.0
2006-11-23 00:06:00,95.112,95.122,95.083,95.107,230499999.0
2006-11-23 00:07:00,95.121,95.124,95.096,95.097,202599999.0
2006-11-23 00:08:00,95.126,95.128,95.105,95.117,265599999.0
2006-11-23 00:09:00,95.096,95.119,95.064,95.092,186200001.0
2006-11-23 00:10:00,95.095,95.116,95.095,95.116,58600000.0
2006-11-23 00:11:00,95.123,95.123,95.096,95.101,190699999.0
2006-11-23 00:12:00,95.114,95.131,95.094,95.109,249300001.0
2006-11-23 00:13:00,95.1,95.12,95.098,95.113,295100003.0
2006-11-23 00:14:00,95.122,95.13,95.1,95.103,179300001.0
2006-11-23 00:15:00,95.111,95.13,95.111,95.125,138200000.0
2006-11-23 00:16:00,95.106,95.126,95.104,95.115,301399999.0
2006-11-23 00:17:00,95.12,95.124,95.101,95.106,263099994.0
2006-11-23 00:18:00,95.115,95.142,95.115,95.134,348899999.0
2006-11-23 00:19:00,95.119,95.138,95.116,95.133,127400002.0
2006-11-23 00:20:00,95.129,95.144,95.115,95.119,320900000.0
2006-11-23 00:21:00,95.145,95.15,95.126,95.126,152399998.0
2006-11-23 00:22:00,95.135,95.152,95.121,95.142,136599997.0
2006-11-23 00:23:00,95.143,95.145,95.125,95.125,210599997.0
2006-11-23 00:24:00,95.132,95.145,95.115,95.14,137400003.0
2006-11-23 00:25:00,95.152,95.158,95.127,95.144,158399998.0
2006-11-23 00:26:00,95.156,95.156,95.126,95.126,137599998.0
2006-11-23 00:27:00,95.163,95.163,95.141,95.141,401099998.0
2006-11-23 00:28:00,95.155,95.16,95.141,95.155,203299999.0
2006-11-23 00:29:00,95.174,95.174,95.125,95.145,194399998.0
2006-11-23 00:30:00,95.136,95.165,95.131,95.165,177700000.0
2006-11-23 00:31:00,95.148,95.163,95.146,95.148,127399998.0
2006-11-23 00:32:00,95.154,95.159,95.125,95.133,297199999.0
2006-11-23 00:33:00,95.14,95.159,95.131,95.159,266499999.0
2006-11-23 00:34:00,95.137,95.155,95.114,95.14,145600004.0
2006-11-23 00:35:00,95.157,95.166,95.129,95.141,176400001.0
2006-11-23 00:36:00,95.147,95.163,95.14,95.15,384400002.0
2006-11-23 00:37:00,95.143,95.167,95.139,95.163,401100004.0
2006-11-23 00:38:00,95.161,95.161,95.134,95.161,212300000.0
2006-11-23 00:39:00,95.15,95.17,95.144,95.154,192399998.0
2006-11-23 00:40:00,95.17,95.17,95.143,95.15,215400000.0
2006-11-23 00:41:00,95.151,95.175,95.151,95.17,215699997.0
2006-11-23 00:42:00,95.149,95.17,95.14,95.153,273499997.0
2006-11-23 00:43:00,95.142,95.165,95.127,95.165,234500003.0
2006-11-23 00:44:00,95.153,95.154,95.123,95.123,132499999.0
2006-11-23 00:45:00,95.132,95.154,95.129,95.154,163400000.0
2006-11-23 00:46:00,95.133,95.155,95.127,95.155,229600001.0
2006-11-23 00:47:00,95.136,95.152,95.118,95.152,282600000.0
2006-11-23 00:48:00,95.142,95.145,95.101,95.101,353800004.0
2006-11-23 00:49:00,95.143,95.159,95.129,95.142,299999999.0
2006-11-23 00:50:00,95.134,95.15,95.133,95.14,51300000.0
2006-11-23 00:51:00,95.143,95.151,95.126,95.139,245899999.0
2006-11-23 00:52:00,95.143,95.152,95.121,95.135,205299998.0
2006-11-23 00:53:00,95.152,95.154,95.125,95.14,254199998.0
2006-11-23 00:54:00,95.149,95.162,95.123,95.137,172599998.0
2006-11-23 00:55:00,95.135,95.145,95.12,95.137,270599999.0
2006-11-23 00:56:00,95.128,95.137,95.11,95.112,186299997.0
2006-11-23 00:57:00,95.122,95.133,95.106,95.113,213100000.0
2006-11-23 00:58:00,95.115,95.132,95.108,95.13,228700000.0
2006-11-23 00:59:00,95.14,95.14,95.117,95.128,292700002.0
2006-11-23 01:00:00,95.111,95.139,95.104,95.123,245400000.0
2006-11-23 01:01:00,95.119,95.14,95.116,95.123,246600000.0
2006-11-23 01:02:00,95.124,95.147,95.111,95.145,231699998.0
2006-11-23 01:03:00,95.117,95.171,95.117,95.171,240800001.0
2006-11-23 01:04:00,95.14,95.164,95.125,95.125,179600001.0
2006-11-23 01:05:00,95.116,95.138,95.116,95.138,32700001.0
2006-11-23 01:06:00,95.118,95.149,95.115,95.138,229899998.0
2006-11-23 01:07:00,95.112,95.13,95.104,95.126,61099999.0
2006-11-23 01:08:00,95.133,95.133,95.11,95.115,148199997.0
2006-11-23 01:09:00,95.107,95.122,95.104,95.115,104099997.0
2006-11-23 01:10:00,95.115,95.115,95.09,95.09,114700000.0
2006-11-23 01:11:00,95.095,95.108,95.079,95.101,233599998.0
2006-11-23 01:12:00,95.095,95.111,95.078,95.096,230399996.0
2006-11-23 01:13:00,95.094,95.117,95.077,95.104,120299999.0
2006-11-23 01:14:00,95.09,95.111,95.069,95.084,100700000.0
2006-11-23 01:15:00,95.085,95.096,95.067,95.086,269699998.0
2006-11-23 01:16:00,95.086,95.104,95.06,95.075,280999995.0
2006-11-23 01:17:00,95.049,95.075,95.049,95.075,231500004.0
2006-11-23 01:18:00,95.08,95.1,95.07,95.089,183899998.0
2006-11-23 01:19:00,95.079,95.1,95.079,95.1,129599999.0
2006-11-23 01:20:00,95.078,95.106,95.064,95.068,274499996.0
2006-11-23 01:21:00,95.089,95.111,95.08,95.101,224399997.0
2006-11-23 01:22:00,95.089,95.106,95.078,95.106,203800001.0
2006-11-23 01:23:00,95.089,95.115,95.086,95.089,191000000.0
2006-11-23 01:24:00,95.093,95.11,95.084,95.102,185200001.0
2006-11-23 01:25:00,95.101,95.101,95.076,95.079,117700003.0
2006-11-23 01:26:00,95.079,95.094,95.068,95.092,250499998.0
2006-11-23 01:27:00,95.091,95.096,95.068,95.084,203199997.0
2006-11-23 01:28:00,95.091,95.1,95.073,95.081,141399999.0
2006-11-23 01:29:00,95.055,95.096,95.055,95.089,201099996.0
2006-11-23 01:30:00,95.08,95.09,95.059,95.081,115500003.0
2006-11-23 01:31:00,95.087,95.095,95.074,95.081,166199997.0
2006-11-23 01:32:00,95.074,95.093,95.073,95.092,151299996.0
2006-11-23 01:33:00,95.085,95.103,95.071,95.083,195200002.0
2006-11-23 01:34:00,95.095,95.112,95.086,95.097,326500003.0
2006-11-23 01:35:00,95.08,95.106,95.076,95.094,229200002.0
2006-11-23 01:36:00,95.089,95.104,95.063,95.081,128100002.0
2006-11-23 01:37:00,95.083,95.097,95.07,95.092,206299995.0
2006-11-23 01:38:00,95.099,95.104,95.079,95.09,330100001.0
2006-11-23 01:39:00,95.079,95.111,95.079,95.111,131000001.0
2006-11-23 01:40:00,95.107,95.125,95.101,95.122,268900001.0
2006-11-23 01:41:00,95.125,95.138,95.107,95.114,322200000.0
2006-11-23 01:42:00,95.101,95.121,95.085,95.106,161299998.0
2006-11-23 01:43:00,95.11,95.112,95.089,95.095,108099999.0
2006-11-23 01:44:00,95.108,95.129,95.094,95.124,224100002.0
2006-11-23 01:45:00,95.134,95.137,95.108,95.11,399700003.0
2006-11-23 01:46:00,95.119,95.121,95.094,95.094,186199996.0
2006-11-23 01:47:00,95.1,95.131,95.1,95.13,124099998.0
2006-11-23 01:48:00,95.14,95.14,95.11,95.131,267699998.0
2006-11-23 01:49:00,95.133,95.142,95.104,95.106,359600001.0
2006-11-23 01:50:00,95.087,95.13,95.087,95.117,385899997.0
2006-11-23 01:51:00,95.109,95.134,95.108,95.108,268399996.0
2006-11-23 01:52:00,95.101,95.12,95.1,95.115,217499999.0
2006-11-23 01:53:00,95.106,95.132,95.101,95.122,329999995.0
2006-11-23 01:54:00,95.111,95.133,95.111,95.133,263199997.0
2006-11-23 01:55:00,95.143,95.144,95.123,95.123,182600002.0
2006-11-23 01:56:00,95.112,95.145,95.112,95.121,253299997.0
2006-11-23 01:57:00,95.138,95.151,95.119,95.121,345800002.0
2006-11-23 01:58:00,95.123,95.157,95.119,95.157,384100000.0
2006-11-23 01:59:00,95.157,95.157,95.131,95.145,391500002.0
2006-11-23 02:00:00,95.144,95.164,95.136,95.157,308699996.0
2006-11-23 02:01:00,95.173,95.181,95.152,95.153,155800003.0
2006-11-23 02:02:00,95.172,95.172,95.141,95.144,238699998.0
2006-11-23 02:03:00,95.137,95.161,95.123,95.123,234300002.0
2006-11-23 02:04:00,95.139,95.16,95.139,95.16,99600002.0
2006-11-23 02:05:00,95.172,95.187,95.155,95.174,158800002.0
2006-11-23 02:06:00,95.18,95.18,95.143,95.143,139000000.0
2006-11-23 02:07:00,95.145,95.156,95.127,95.137,186599997.0
2006-11-23 02:08:00,95.15,95.17,95.135,95.144,193399999.0
2006-11-23 02:09:00,95.135,95.167,95.135,95.145,263399999.0
2006-11-23 02:10:00,95.142,95.166,95.142,95.164,103299999.0
2006-11-23 02:11:00,95.137,95.157,95.129,95.155,298699997.0
2006-11-23 02:12:00,95.162,95.167,95.143,95.15,206799998.0
2006-11-23 02:13:00,95.171,95.171,95.14,95.158,237000007.0
2006-11-23 02:14:00,95.162,95.163,95.148,95.148,142200000.0
2006-11-23 02:15:00,95.149,95.173,95.139,95.148,349000001.0
2006-11-23 02:16:00,95.149,95.158,95.132,95.14,254399991.0
2006-11-23 02:17:00,95.163,95.167,95.144,95.167,150800001.0
2006-11-23 02:18:00,95.146,95.168,95.141,95.158,252900001.0
2006-11-23 02:19:00,95.147,95.17,95.147,95.163,209199997.0
2006-11-23 02:20:00,95.129,95.148,95.125,95.148,166200004.0
2006-11-23 02:21:00,95.141,95.141,95.119,95.119,225999999.0
2006-11-23 02:22:00,95.111,95.145,95.106,95.145,236399996.0
2006-11-23 02:23:00,95.148,95.148,95.116,95.128,237399994.0
2006-11-23 02:24:00,95.128,95.145,95.115,95.133,196600004.0
2006-11-23 02:25:00,95.126,95.141,95.108,95.132,204399995.0
2006-11-23 02:26:00,95.136,95.146,95.102,95.118,129400001.0
2006-11-23 02:27:00,95.137,95.155,95.108,95.118,363599999.0
2006-11-23 02:28:00,95.124,95.136,95.109,95.124,247199998.0
2006-11-23 02:29:00,95.11,95.139,95.099,95.112,232499999.0
2006-11-23 02:30:00,95.113,95.137,95.095,95.117,158300002.0
2006-11-23 02:31:00,95.127,95.142,95.099,95.11,180699999.0
2006-11-23 02:32:00,95.1,95.112,95.096,95.096,129700002.0
2006-11-23 02:33:00,95.129,95.138,95.12,95.125,82300001.0
2006-11-23 02:34:00,95.11,95.15,95.11,95.15,299099997.0
2006-11-23 02:35:00,95.138,95.151,95.12,95.12,331399999.0
2006-11-23 02:36:00,95.118,95.163,95.118,95.163,231499994.0
2006-11-23 02:37:00,95.139,95.158,95.111,95.129,145199998.0
2006-11-23 02:38:00,95.124,95.153,95.12,95.138,144400003.0
2006-11-23 02:39:00,95.15,95.15,95.133,95.137,77200001.0
2006-11-23 02:40:00,95.157,95.159,95.116,95.116,217900000.0
2006-11-23 02:41:00,95.14,95.149,95.12,95.135,307999996.0
2006-11-23 02:42:00,95.144,95.148,95.122,95.14,408799998.0
2006-11-23 02:43:00,95.124,95.142,95.107,95.135,170200001.0
2006-11-23 02:44:00,95.144,95.15,95.122,95.129,288999994.0
2006-11-23 02:45:00,95.116,95.15,95.116,95.15,133600000.0
2006-11-23 02:46:00,95.148,95.148,95.121,95.123,215300000.0
2006-11-23 02:47:00,95.118,95.155,95.117,95.155,130199996.0
2006-11-23 02:48:00,95.148,95.165,95.138,95.155,269300000.0
2006-11-23 02:49:00,95.147,95.161,95.125,95.143,209199999.0
2006-11-23 02:50:00,95.154,95.167,95.137,95.148,125999999.0
2006-11-23 02:51:00,95.15,95.158,95.134,95.134,146799996.0
2006-11-23 02:52:00,95.136,95.162,95.13,95.14,181200000.0
2006-11-23 02:53:00,95.133,95.146,95.115,95.13,160300002.0
2006-11-23 02:54:00,95.123,95.138,95.1,95.124,168500001.0
2006-11-23 02:55:00,95.133,95.148,95.118,95.118,190399999.0
2006-11-23 02:56:00,95.14,95.143,95.12,95.12,234099997.0
2006-11-23 02:57:00,95.127,95.128,95.105,95.115,234800003.0
2006-11-23 02:58:00,95.117,95.13,95.105,95.118,177900004.0
2006-11-23 02:59:00,95.125,95.135,95.108,95.111,325999992.0
2006-11-23 03:00:00,95.125,95.13,95.091,95.114,375800001.0
2006-11-23 03:01:00,95.127,95.13,95.1,95.111,321700000.0
2006-11-23 03:02:00,95.122,95.124,95.106,95.109,157899998.0
2006-11-23 03:03:00,95.115,95.131,95.099,95.117,245300001.0
2006-11-23 03:04:00,95.104,95.121,95.099,95.1,182099995.0
2006-11-23 03:05:00,95.109,95.122,95.097,95.121,224600002.0
2006-11-23 03:06:00,95.108,95.132,95.101,95.101,178699997.0
2006-11-23 03:07:00,95.122,95.132,95.107,95.113,322100001.0
2006-11-23 03:08:00,95.122,95.139,95.107,95.126,330800000.0
2006-11-23 03:09:00,95.114,95.139,95.114,95.131,316899996.0
2006-11-23 03:10:00,95.115,95.145,95.115,95.144,255899999.0
2006-11-23 03:11:00,95.15,95.15,95.122,95.129,134400000.0
2006-11-23 03:12:00,95.142,95.155,95.128,95.132,190999999.0
2006-11-23 03:13:00,95.142,95.147,95.117,95.126,357299997.0
2006-11-23 03:14:00,95.141,95.142,95.124,95.125,163399999.0
2006-11-23 03:15:00,95.118,95.144,95.111,95.13,240099995.0
2006-11-23 03:16:00,95.133,95.133,95.11,95.114,268599998.0
2006-11-23 03:17:00,95.136,95.136,95.125,95.125,24500000.0
2006-11-23 03:18:00,95.114,95.135,95.106,95.109,265700000.0
2006-11-23 03:19:00,95.126,95.135,95.11,95.116,256199997.0
2006-11-23 03:20:00,95.127,95.136,95.1,95.136,192100000.0
2006-11-23 03:21:00,95.117,95.133,95.105,95.118,279399998.0
2006-11-23 03:22:00,95.098,95.119,95.086,95.112,204900001.0
2006-11-23 03:23:00,95.114,95.126,95.099,95.109,101200001.0
2006-11-23 03:24:00,95.088,95.108,95.081,95.096,272000002.0
2006-11-23 03:25:00,95.095,95.108,95.085,95.104,299400005.0
2006-11-23 03:26:00,95.112,95.117,95.092,95.092,217199997.0
2006-11-23 03:27:00,95.106,95.118,95.092,95.118,114499996.0
2006-11-23 03:28:00,95.111,95.111,95.095,95.095,61200002.0
2006-11-23 03:29:00,95.097,95.115,95.095,95.11,254599998.0
2006-11-23 03:30:00,95.11,95.115,95.085,95.085,130099999.0
2006-11-23 03:31:00,95.107,95.113,95.086,95.089,223399997.0
2006-11-23 03:32:00,95.113,95.129,95.1,95.116,234699997.0
2006-11-23 03:33:00,95.118,95.127,95.1,95.1,222800001.0
2006-11-23 03:34:00,95.096,95.113,95.089,95.113,130499999.0
2006-11-23 03:35:00,95.097,95.125,95.097,95.115,178699999.0
2006-11-23 03:36:00,95.109,95.113,95.084,95.084,156299999.0
2006-11-23 03:37:00,95.099,95.12,95.092,95.11,178899996.0
2006-11-23 03:38:00,95.084,95.116,95.084,95.1,98499998.0
2006-11-23 03:39:00,95.1,95.126,95.086,95.103,134499999.0
2006-11-23 03:40:00,95.092,95.109,95.076,95.087,116399998.0
2006-11-23 03:41:00,95.117,95.117,95.085,95.099,222499997.0
2006-11-23 03:42:00,95.1,95.1,95.074,95.086,273899997.0
2006-11-23 03:43:00,95.103,95.105,95.063,95.063,240300001.0
2006-11-23 03:44:00,95.06,95.08,95.035,95.072,159199996.0
2006-11-23 03:45:00,95.041,95.075,95.041,95.075,85900000.0
2006-11-23 03:46:00,95.07,95.084,95.052,95.056,218100001.0
2006-11-23 03:47:00,95.065,95.083,95.056,95.068,200199999.0
2006-11-23 03:48:00,95.052,95.069,95.044,95.064,33599999.0
2006-11-23 03:49:00,95.078,95.084,95.056,95.059,244400000.0
2006-11-23 03:50:00,95.043,95.068,95.043,95.063,172899999.0
2006-11-23 03:51:00,95.072,95.072,95.039,95.039,245700002.0
2006-11-23 03:52:00,95.063,95.063,95.037,95.049,193900001.0
2006-11-23 03:53:00,95.03,95.053,95.026,95.053,278600005.0
2006-11-23 03:54:00,95.055,95.059,95.033,95.033,97500001.0
2006-11-23 03:55:00,95.049,95.071,95.047,95.05,392100000.0
2006-11-23 03:56:00,95.078,95.078,95.049,95.056,138299999.0
2006-11-23 03:57:00,95.073,95.084,95.061,95.061,249499997.0
2006-11-23 03:58:00,95.07,95.092,95.058,95.058,160900000.0
2006-11-23 03:59:00,95.083,95.099,95.063,95.078,232199999.0
2006-11-23 04:00:00,95.045,95.073,95.045,95.058,118800002.0
2006-11-23 04:01:00,95.071,95.078,95.056,95.065,218500004.0
2006-11-23 04:02:00,95.053,95.071,95.048,95.06,327400005.0
2006-11-23 04:03:00,95.048,95.073,95.048,95.055,230899998.0
2006-11-23 04:04:00,95.049,95.057,95.032,95.053,108800000.0
2006-11-23 04:05:00,95.035,95.051,95.035,95.049,88499998.0
2006-11-23 04:06:00,95.037,95.054,95.015,95.038,168600002.0
2006-11-23 04:07:00,95.029,95.051,95.02,95.044,253899998.0
2006-11-23 04:08:00,95.052,95.053,95.015,95.03,228699997.0
2006-11-23 04:09:00,95.045,95.049,95.015,95.015,243400001.0
2006-11-23 04:10:00,95.018,95.039,95.013,95.039,183199998.0
2006-11-23 04:11:00,95.011,95.04,95.011,95.035,115800000.0
2006-11-23 04:12:00,95.022,95.043,95.022,95.038,182300000.0
2006-11-23 04:13:00,95.03,95.034,94.999,94.999,202600001.0
2006-11-23 04:14:00,95.02,95.033,95.009,95.025,206400000.0
2006-11-23 04:15:00,95.023,95.027,95.004,95.014,171499998.0
2006-11-23 04:16:00,95.024,95.027,95.002,95.002,156800000.0
2006-11-23 04:17:00,95.0,95.018,94.985,94.988,254599997.0
2006-11-23 04:18:00,94.963,94.995,94.959,94.992,188900000.0
2006-11-23 04:19:00,95.002,95.008,94.982,95.008,171299999.0
2006-11-23 04:20:00,94.989,95.019,94.967,95.0,331900002.0
2006-11-23 04:21:00,95.028,95.028,94.99,94.99,119599999.0
2006-11-23 04:22:00,95.008,95.018,94.991,95.007,201799999.0
2006-11-23 04:23:00,95.007,95.03,95.007,95.03,73900000.0
2006-11-23 04:24:00,95.005,95.014,94.992,94.995,138700000.0
2006-11-23 04:25:00,95.02,95.02,94.989,94.997,295700001.0
2006-11-23 04:26:00,95.004,95.019,95.004,95.019,52699998.0
2006-11-23 04:27:00,95.002,95.023,94.996,94.996,240800002.0
2006-11-23 04:28:00,95.03,95.035,95.016,95.027,94199999.0
2006-11-23 04:29:00,95.018,95.03,95.011,95.025,72099997.0
2006-11-23 04:30:00,95.021,95.021,94.993,94.994,185400000.0
2006-11-23 04:31:00,94.995,95.024,94.993,95.015,214100001.0
2006-11-23 04:32:00,95.005,95.029,95.005,95.005,196099999.0
2006-11-23 04:33:00,95.004,95.022,95.004,95.021,118399998.0
2006-11-23 04:34:00,95.027,95.031,95.01,95.01,137000000.0
2006-11-23 04:35:00,95.031,95.042,95.009,95.026,224499997.0
2006-11-23 04:36:00,95.025,95.046,95.025,95.039,223800003.0
2006-11-23 04:37:00,95.04,95.045,95.008,95.013,221599999.0
2006-11-23 04:38:00,94.999,95.02,94.994,95.015,263699998.0
2006-11-23 04:39:00,95.033,95.033,95.0,95.001,225500002.0
2006-11-23 04:40:00,95.007,95.03,95.007,95.028,341900001.0
2006-11-23 04:41:00,95.024,95.027,94.996,95.013,176199999.0
2006-11-23 04:42:00,95.011,95.029,95.002,95.028,190899999.0
2006-11-23 04:43:00,95.025,95.025,95.01,95.01,177299999.0
2006-11-23 04:44:00,95.025,95.025,95.003,95.004,188400000.0
2006-11-23 04:45:00,95.028,95.028,95.005,95.005,42199999.0
2006-11-23 04:46:00,94.999,95.019,94.982,95.009,266000001.0
2006-11-23 04:47:00,95.017,95.027,95.001,95.001,133899999.0
2006-11-23 04:48:00,95.025,95.033,95.007,95.012,233099999.0
2006-11-23 04:49:00,95.009,95.024,94.988,95.02,215100001.0
2006-11-23 04:50:00,95.014,95.034,95.007,95.032,136399998.0
2006-11-23 04:51:00,95.028,95.033,95.009,95.009,128300001.0
2006-11-23 04:52:00,95.018,95.038,95.014,95.03,88699998.0
2006-11-23 04:53:00,95.017,95.035,95.003,95.025,241100002.0
2006-11-23 04:54:00,95.027,95.027,94.998,94.998,177400000.0
2006-11-23 04:55:00,95.012,95.035,95.0,95.008,292000002.0
2006-11-23 04:56:00,95.028,95.041,95.01,95.017,194000000.0
2006-11-23 04:57:00,95.015,95.032,95.009,95.023,186099997.0
2006-11-23 04:58:00,95.013,95.027,94.986,94.992,237400001.0
2006-11-23 04:59:00,95.018,95.03,95.003,95.02,74700001.0
2006-11-23 05:00:00,95.025,95.029,95.007,95.022,284499998.0
2006-11-23 05:01:00,95.016,95.023,94.987,95.018,393400003.0
2006-11-23 05:02:00,94.995,95.023,94.977,95.023,128500000.0
2006-11-23 05:03:00,95.028,95.028,94.997,95.023,289699999.0
2006-11-23 05:04:00,95.025,95.03,95.0,95.009,318900002.0
2006-11-23 05:05:00,95.006,95.035,95.006,95.03,260899999.0
2006-11-23 05:06:00,95.009,95.025,95.002,95.01,222100001.0
2006-11-23 05:07:00,95.021,95.021,95.001,95.001,52700000.0
2006-11-23 05:08:00,95.013,95.019,94.989,95.006,173899999.0
2006-11-23 05:09:00,94.999,95.014,94.97,94.99,202700001.0
2006-11-23 05:10:00,94.99,95.01,94.967,94.992,193300001.0
2006-11-23 05:11:00,94.998,95.014,94.978,94.994,116300002.0
2006-11-23 05:12:00,94.993,95.009,94.981,94.995,229699999.0
2006-11-23 05:13:00,94.986,95.015,94.97,95.012,134600000.0
2006-11-23 05:14:00,94.999,95.015,94.996,95.012,263499998.0
2006-11-23 05:15:00,94.992,95.005,94.974,94.987,169899999.0
2006-11-23 05:16:00,94.989,95.012,94.989,95.009,162599997.0
2006-11-23 05:17:00,94.997,95.016,94.997,95.016,62699999.0
2006-11-23 05:18:00,95.014,95.022,94.987,94.991,248200001.0
2006-11-23 05:19:00,94.995,95.008,94.991,95.005,52900000.0
2006-11-23 05:20:00,95.012,95.012,94.992,94.999,128199999.0
2006-11-23 05:21:00,95.005,95.014,94.991,94.991,206399997.0
2006-11-23 05:22:00,94.998,95.016,94.992,95.014,297800001.0
2006-11-23 05:23:00,95.002,95.02,94.99,94.999,316000000.0
2006-11-23 05:24:00,94.984,95.007,94.984,95.007,120800000.0
2006-11-23 05:25:00,94.997,95.011,94.98,94.994,332699997.0
2006-11-23 05:26:00,95.009,95.027,95.008,95.027,149099999.0
2006-11-23 05:27:00,95.016,95.029,95.003,95.016,235899999.0
2006-11-23 05:28:00,95.002,95.026,94.993,95.014,243399999.0
2006-11-23 05:29:00,95.006,95.018,95.006,95.018,54900001.0
2006-11-23 05:30:00,95.0,95.013,95.0,95.007,50000000.0
2006-11-23 05:31:00,94.989,95.007,94.989,95.007,60800002.0
2006-11-23 05:32:00,95.0,95.021,94.998,95.021,229500000.0
2006-11-23 05:33:00,95.013,95.038,95.013,95.038,158000001.0
2006-11-23 05:34:00,95.036,95.036,95.025,95.025,98800001.0
2006-11-23 05:35:00,95.034,95.036,95.019,95.023,37499999.0
2006-11-23 05:36:00,95.02,95.038,95.016,95.038,142000002.0
2006-11-23 05:37:00,95.025,95.037,95.015,95.023,302400000.0
2006-11-23 05:38:00,95.0,95.023,94.992,95.023,167099999.0
2006-11-23 05:39:00,95.014,95.036,95.012,95.033,250300002.0
2006-11-23 05:40:00,95.016,95.033,95.003,95.027,256900001.0
2006-11-23 05:41:00,95.025,95.025,95.01,95.01,17500000.0
2006-11-23 05:42:00,95.014,95.033,95.005,95.033,220499998.0
2006-11-23 05:43:00,95.031,95.046,95.022,95.035,179800006.0
2006-11-23 05:44:00,95.005,95.032,95.005,95.023,260600001.0
2006-11-23 05:45:00,95.022,95.023,95.005,95.019,226999998.0
2006-11-23 05:46:00,95.014,95.026,94.999,95.011,39500000.0
2006-11-23 05:47:00,95.007,95.031,94.968,95.025,357799996.0
2006-11-23 05:48:00,95.026,95.037,95.015,95.032,160000001.0
2006-11-23 05:49:00,95.037,95.043,95.019,95.02,238699997.0
2006-11-23 05:50:00,95.028,95.051,95.014,95.051,131300000.0
2006-11-23 05:51:00,95.041,95.057,95.018,95.039,291299997.0
2006-11-23 05:52:00,95.029,95.051,95.012,95.012,277400000.0
2006-11-23 05:53:00,95.022,95.037,95.018,95.032,269899996.0
2006-11-23 05:54:00,95.009,95.038,95.009,95.018,142899998.0
2006-11-23 05:55:00,95.007,95.041,95.007,95.034,181299997.0
2006-11-23 05:56:00,94.998,95.053,94.998,95.019,313900002.0
2006-11-23 05:57:00,95.04,95.04,95.02,95.02,92099998.0
2006-11-23 05:58:00,95.02,95.035,95.01,95.03,129999999.0
2006-11-23 05:59:00,95.016,95.032,95.011,95.026,188599999.0
2006-11-23 06:00:00,95.023,95.032,95.004,95.015,210999999.0
2006-11-23 06:01:00,95.014,95.033,95.004,95.033,273700000.0
2006-11-23 06:02:00,95.034,95.034,95.002,95.022,178399999.0
2006-11-23 06:03:00,95.016,95.023,95.004,95.023,192900001.0
2006-11-23 06:04:00,95.012,95.032,95.012,95.024,127600000.0
2006-11-23 06:05:00,95.004,95.029,95.004,95.021,268400004.0
2006-11-23 06:06:00,95.018,95.032,94.999,95.027,276099999.0
2006-11-23 06:07:00,95.02,95.024,94.999,95.013,103799999.0
2006-11-23 06:08:00,95.022,95.028,95.001,95.014,211199996.0
2006-11-23 06:09:00,95.025,95.035,95.01,95.027,207999994.0
2006-11-23 06:10:00,95.022,95.022,94.988,94.988,285399996.0
2006-11-23 06:11:00,94.99,95.018,94.977,95.018,264200004.0
2006-11-23 06:12:00,95.01,95.015,94.992,94.998,41600000.0
2006-11-23 06:13:00,94.998,95.015,94.993,95.015,160299997.0
2006-11-23 06:14:00,95.023,95.026,95.004,95.004,170499999.0
2006-11-23 06:15:00,94.992,95.02,94.992,95.015,167900001.0
2006-11-23 06:16:00,94.998,95.024,94.996,95.008,276799997.0
2006-11-23 06:17:00,94.987,95.021,94.987,95.021,256099999.0
2006-11-23 06:18:00,95.003,95.018,94.985,95.007,105899999.0
2006-11-23 06:19:00,94.998,95.016,94.991,95.016,182600002.0
2006-11-23 06:20:00,95.009,95.018,94.983,94.983,189499998.0
2006-11-23 06:21:00,95.002,95.003,94.983,94.983,59599998.0
2006-11-23 06:22:00,95.011,95.014,94.989,95.007,224800000.0
2006-11-23 06:23:00,95.01,95.01,94.988,94.994,191299998.0
2006-11-23 06:24:00,95.001,95.021,94.995,95.003,355099996.0
2006-11-23 06:25:00,95.014,95.019,94.99,94.999,232600001.0
2006-11-23 06:26:00,95.015,95.015,94.979,94.99,231400002.0
2006-11-23 06:27:00,95.006,95.018,94.992,95.0,293000002.0
2006-11-23 06:28:00,95.003,95.017,94.982,95.004,141699999.0
2006-11-23 06:29:00,94.993,95.011,94.992,95.004,77000001.0
2006-11-23 06:30:00,94.99,95.017,94.99,95.017,114199999.0
2006-11-23 06:31:00,94.997,95.015,94.991,95.015,163499998.0
2006-11-23 06:32:00,95.021,95.021,94.99,94.99,22000000.0
2006-11-23 06:33:00,95.006,95.017,94.987,95.003,340000003.0
2006-11-23 06:34:00,95.004,95.016,94.994,95.009,35500000.0
2006-11-23 06:35:00,95.013,95.026,94.992,95.01,148000000.0
2006-11-23 06:36:00,95.001,95.02,95.0,95.015,103699999.0
2006-11-23 06:37:00,95.001,95.016,94.982,95.0,93200000.0
2006-11-23 06:38:00,94.986,95.011,94.977,94.977,229999998.0
2006-11-23 06:39:00,95.0,95.015,95.0,95.015,58999998.0
2006-11-23 06:40:00,95.0,95.012,94.987,94.999,180700001.0
2006-11-23 06:41:00,94.998,94.998,94.958,94.958,206999995.0
2006-11-23 06:42:00,94.995,95.004,94.974,94.979,253500000.0
2006-11-23 06:43:00,95.008,95.02,94.995,94.999,190900000.0
2006-11-23 06:44:00,95.011,95.023,94.997,94.997,186900000.0
2006-11-23 06:45:00,94.991,95.027,94.991,95.027,214699998.0
2006-11-23 06:46:00,95.016,95.029,95.003,95.017,139000000.0
2006-11-23 06:47:00,95.028,95.028,94.996,95.013,184400003.0
2006-11-23 06:48:00,95.007,95.013,94.988,94.993,154400000.0
2006-11-23 06:49:00,95.012,95.012,94.989,94.989,88500002.0
2006-11-23 06:50:00,94.993,95.012,94.989,95.008,195999998.0
2006-11-23 06:51:00,95.006,95.019,94.994,95.007,195300004.0
2006-11-23 06:52:00,95.007,95.024,94.99,94.996,170299999.0
2006-11-23 06:53:00,95.017,95.021,94.993,94.997,241400001.0
2006-11-23 06:54:00,94.991,95.009,94.983,94.988,256900001.0
2006-11-23 06:55:00,94.988,95.0,94.98,94.995,195799997.0
2006-11-23 06:56:00,95.0,95.019,94.988,94.994,257599999.0
2006-11-23 06:57:00,95.012,95.018,94.995,95.005,191000001.0
2006-11-23 06:58:00,95.003,95.018,94.985,95.015,281999997.0
2006-11-23 06:59:00,94.997,95.009,94.984,94.986,175899998.0
2006-11-23 07:00:00,94.989,94.999,94.976,94.977,172700001.0
2006-11-23 07:01:00,94.998,95.01,94.99,95.01,214499997.0
2006-11-23 07:02:00,94.992,95.018,94.988,95.014,161300000.0
2006-11-23 07:03:00,94.993,95.011,94.982,95.0,99599998.0
2006-11-23 07:04:00,95.004,95.008,94.985,94.996,140500001.0
2006-11-23 07:05:00,95.005,95.005,94.984,94.989,266700004.0
2006-11-23 07:06:00,95.001,95.001,94.985,94.985,85900002.0
2006-11-23 07:07:00,94.994,95.008,94.987,95.004,109300000.0
2006-11-23 07:08:00,95.006,95.013,94.99,94.99,167199998.0
2006-11-23 07:09:00,95.01,95.023,94.991,95.018,288900002.0
2006-11-23 07:10:00,95.002,95.015,94.989,95.0,114500003.0
2006-11-23 07:11:00,94.996,95.007,94.98,94.994,338699999.0
2006-11-23 07:12:00,94.997,95.007,94.975,94.975,201500000.0
2006-11-23 07:13:00,94.993,95.011,94.977,94.993,188399998.0
2006-11-23 07:14:00,94.982,95.006,94.98,94.995,325400002.0
2006-11-23 07:15:00,94.992,95.008,94.986,95.008,136699999.0
2006-11-23 07:16:00,94.977,95.01,94.977,95.01,92799998.0
2006-11-23 07:17:00,94.994,95.004,94.979,94.986,242499996.0
2006-11-23 07:18:00,95.003,95.011,94.987,95.005,147000002.0
2006-11-23 07:19:00,94.991,95.011,94.985,94.997,197099997.0
2006-11-23 07:20:00,94.983,95.007,94.983,94.996,220899999.0
2006-11-23 07:21:00,95.003,95.006,94.98,94.983,247800001.0
2006-11-23 07:22:00,95.003,95.003,94.977,94.977,57200001.0
2006-11-23 07:23:00,95.0,95.0,94.97,94.979,285800000.0
2006-11-23 07:24:00,94.983,95.001,94.982,95.001,216399997.0
2006-11-23 07:25:00,94.997,95.0,94.98,94.98,181099997.0
2006-11-23 07:26:00,94.997,95.021,94.964,95.021,169599997.0
2006-11-23 07:27:00,94.989,95.006,94.969,94.982,252700003.0
2006-11-23 07:28:00,94.983,95.003,94.983,95.003,149100000.0
2006-11-23 07:29:00,95.005,95.01,94.984,94.984,185899997.0
2006-11-23 07:30:00,95.0,95.0,94.98,94.98,83099999.0
2006-11-23 07:31:00,94.989,95.005,94.98,94.98,141599999.0
2006-11-23 07:32:00,95.0,95.0,94.98,94.98,280600004.0
2006-11-23 07:33:00,94.995,95.0,94.955,94.984,161399997.0
2006-11-23 07:34:00,94.991,95.005,94.972,94.982,167899999.0
2006-11-23 07:35:00,94.98,95.0,94.975,94.998,305200002.0
2006-11-23 07:36:00,94.982,95.012,94.982,95.012,128499997.0
2006-11-23 07:37:00,94.994,95.008,94.975,95.007,203799999.0
2006-11-23 07:38:00,94.978,95.009,94.978,95.009,147600000.0
2006-11-23 07:39:00,94.997,95.01,94.984,95.005,282000000.0
2006-11-23 07:40:00,95.001,95.004,94.987,94.993,67700001.0
2006-11-23 07:41:00,95.009,95.011,94.981,94.987,250299999.0
2006-11-23 07:42:00,94.982,95.008,94.98,95.008,358200001.0
2006-11-23 07:43:00,94.985,95.002,94.977,94.979,275800000.0
2006-11-23 07:44:00,94.989,94.998,94.97,94.993,152999998.0
2006-11-23 07:45:00,94.959,94.992,94.959,94.978,159500002.0
2006-11-23 07:46:00,94.977,94.996,94.961,94.975,329600004.0
2006-11-23 07:47:00,94.983,95.0,94.976,95.0,201000000.0
2006-11-23 07:48:00,94.992,94.992,94.969,94.969,76700001.0
2006-11-23 07:49:00,94.983,94.994,94.969,94.975,169699998.0
2006-11-23 07:50:00,94.993,94.993,94.964,94.965,246700000.0
2006-11-23 07:51:00,94.972,94.987,94.968,94.972,189499996.0
2006-11-23 07:52:00,94.953,94.982,94.953,94.982,187299997.0
2006-11-23 07:53:00,94.972,94.999,94.967,94.983,146199997.0
2006-11-23 07:54:00,94.981,94.981,94.956,94.956,89600001.0
2006-11-23 07:55:00,94.973,94.982,94.955,94.964,224100001.0
2006-11-23 07:56:00,94.988,94.994,94.971,94.973,215699999.0
2006-11-23 07:57:00,94.981,94.984,94.961,94.962,155199999.0
2006-11-23 07:58:00,94.95,94.973,94.95,94.968,169499998.0
2006-11-23 07:59:00,94.965,94.97,94.944,94.95,198700003.0
2006-11-23 08:00:00,94.973,94.975,94.956,94.963,181400000.0
2006-11-23 08:01:00,94.96,94.98,94.95,94.97,266300000.0
2006-11-23 08:02:00,94.982,94.996,94.967,94.981,86599999.0
2006-11-23 08:03:00,94.993,94.995,94.971,94.973,341599996.0
2006-11-23 08:04:00,94.978,94.995,94.973,94.99,179299998.0
2006-11-23 08:05:00,94.966,94.983,94.956,94.968,154000002.0
2006-11-23 08:06:00,94.946,94.963,94.944,94.958,69100002.0
2006-11-23 08:07:00,94.952,94.975,94.933,94.952,280199998.0
2006-11-23 08:08:00,94.955,94.976,94.949,94.965,264299996.0
2006-11-23 08:09:00,94.958,94.973,94.938,94.963,244299994.0
2006-11-23 08:10:00,94.96,94.961,94.924,94.953,344399996.0
2006-11-23 08:11:00,94.95,94.953,94.922,94.922,112399998.0
2006-11-23 08:12:00,94.943,94.949,94.925,94.925,281399996.0
2006-11-23 08:13:00,94.926,94.952,94.913,94.942,251699995.0
2006-11-23 08:14:00,94.95,94.95,94.927,94.93,371300005.0
2006-11-23 08:15:00,94.947,94.947,94.904,94.904,99099997.0
2006-11-23 08:16:00,94.924,94.942,94.902,94.912,158400000.0
2006-11-23 08:17:00,94.908,94.949,94.908,94.921,434099997.0
2006-11-23 08:18:00,94.93,94.956,94.929,94.945,167400000.0
2006-11-23 08:19:00,94.939,94.95,94.905,94.938,153900000.0
2006-11-23 08:20:00,94.943,94.958,94.928,94.943,154400002.0
2006-11-23 08:21:00,94.948,94.955,94.926,94.941,140399996.0
2006-11-23 08:22:00,94.941,94.965,94.94,94.955,229299998.0
2006-11-23 08:23:00,94.931,94.951,94.931,94.95,160200000.0
2006-11-23 08:24:00,94.934,94.947,94.918,94.938,280699995.0
2006-11-23 08:25:00,94.927,94.953,94.927,94.953,109599999.0
2006-11-23 08:26:00,94.943,94.953,94.92,94.932,212900000.0
2006-11-23 08:27:00,94.943,94.953,94.925,94.935,301000000.0
2006-11-23 08:28:00,94.95,94.958,94.929,94.941,301799997.0
2006-11-23 08:29:00,94.932,94.955,94.932,94.945,147300002.0
2006-11-23 08:30:00,94.95,94.955,94.928,94.928,249800000.0
2006-11-23 08:31:00,94.952,94.962,94.94,94.946,279799999.0
2006-11-23 08:32:00,94.959,94.961,94.944,94.946,31400000.0
2006-11-23 08:33:00,94.958,94.959,94.935,94.935,183499999.0
2006-11-23 08:34:00,94.947,94.955,94.929,94.939,207299999.0
2006-11-23 08:35:00,94.95,94.95,94.932,94.939,189699998.0
2006-11-23 08:36:00,94.931,94.955,94.931,94.947,411699999.0
2006-11-23 08:37:00,94.927,94.95,94.924,94.945,366899996.0
2006-11-23 08:38:00,94.931,94.959,94.931,94.959,172200003.0
2006-11-23 08:39:00,94.949,94.959,94.929,94.947,176300000.0
2006-11-23 08:40:00,94.945,94.963,94.937,94.963,270800000.0
2006-11-23 08:41:00,94.948,94.965,94.942,94.963,294499997.0
2006-11-23 08:42:00,94.968,94.972,94.945,94.97,240900000.0
2006-11-23 08:43:00,94.949,94.968,94.944,94.968,232000000.0
2006-11-23 08:44:00,94.97,94.97,94.936,94.936,272300006.0
2006-11-23 08:45:00,94.958,94.97,94.95,94.97,203100003.0
2006-11-23 08:46:00,94.962,94.962,94.931,94.931,158599998.0
2006-11-23 08:47:00,94.943,94.955,94.927,94.936,182500000.0
2006-11-23 08:48:00,94.953,94.968,94.935,94.946,275499997.0
2006-11-23 08:49:00,94.96,94.962,94.942,94.944,352699998.0
2006-11-23 08:50:00,94.935,94.947,94.913,94.918,138299996.0
2006-11-23 08:51:00,94.93,94.95,94.896,94.896,297200006.0
2006-11-23 08:52:00,94.917,94.933,94.909,94.924,82800001.0
2006-11-23 08:53:00,94.921,94.945,94.904,94.94,263799998.0
2006-11-23 08:54:00,94.941,94.941,94.921,94.921,176000001.0
2006-11-23 08:55:00,94.931,94.941,94.915,94.919,178699997.0
2006-11-23 08:56:00,94.897,94.942,94.897,94.93,297999991.0
2006-11-23 08:57:00,94.933,94.939,94.912,94.927,305400000.0
2006-11-23 08:58:00,94.935,94.935,94.905,94.908,152200000.0
2006-11-23 08:59:00,94.905,94.922,94.899,94.903,180199999.0
2006-11-23 09:00:00,94.908,94.93,94.9,94.918,400200000.0
2006-11-23 09:01:00,94.913,94.917,94.896,94.897,200600003.0
2006-11-23 09:02:00,94.91,94.925,94.903,94.92,145999999.0
2006-11-23 09:03:00,94.911,94.924,94.895,94.922,234899996.0
2006-11-23 09:04:00,94.922,94.939,94.904,94.913,175699997.0
2006-11-23 09:05:00,94.928,94.953,94.914,94.928,219799998.0
2006-11-23 09:06:00,94.953,94.963,94.932,94.932,234099999.0
2006-11-23 09:07:00,94.971,94.976,94.947,94.948,346299994.0
2006-11-23 09:08:00,94.963,94.976,94.94,94.948,157800000.0
2006-11-23 09:09:00,94.968,94.97,94.941,94.954,262899996.0
2006-11-23 09:10:00,94.953,94.966,94.942,94.955,121999999.0
2006-11-23 09:11:00,94.964,94.974,94.952,94.956,113399998.0
2006-11-23 09:12:00,94.965,94.972,94.95,94.956,345199999.0
2006-11-23 09:13:00,94.936,94.951,94.936,94.951,32499999.0
2006-11-23 09:14:00,94.928,94.956,94.921,94.933,318700001.0
2006-11-23 09:15:00,94.935,94.953,94.923,94.942,104000000.0
2006-11-23 09:16:00,94.945,94.945,94.925,94.925,32499999.0
2006-11-23 09:17:00,94.92,94.94,94.897,94.921,202299999.0
2006-11-23 09:18:00,94.924,94.94,94.905,94.918,249500000.0
2006-11-23 09:19:00,94.927,94.945,94.923,94.93,229599995.0
2006-11-23 09:20:00,94.95,94.951,94.924,94.924,392599999.0
2006-11-23 09:21:00,94.925,94.958,94.925,94.958,178899995.0
2006-11-23 09:22:00,94.95,94.983,94.95,94.98,274299997.0
2006-11-23 09:23:00,94.96,94.984,94.959,94.983,383100001.0
2006-11-23 09:24:00,94.998,94.998,94.977,94.979,162199998.0
2006-11-23 09:25:00,94.995,95.012,94.969,94.985,458299993.0
2006-11-23 09:26:00,94.972,94.994,94.972,94.984,200400005.0
2006-11-23 09:27:00,94.977,94.989,94.955,94.975,335099999.0
2006-11-23 09:28:00,94.965,94.994,94.964,94.994,315100001.0
2006-11-23 09:29:00,94.989,94.999,94.977,94.998,149700004.0
2006-11-23 09:30:00,94.987,95.0,94.961,94.98,194900000.0
2006-11-23 09:31:00,95.0,95.0,94.98,94.987,205300000.0
2006-11-23 09:32:00,94.973,95.003,94.973,95.0,201400000.0
2006-11-23 09:33:00,94.998,95.015,94.985,94.996,179400000.0
2006-11-23 09:34:00,95.002,95.014,94.984,94.994,159799999.0
2006-11-23 09:35:00,94.997,95.028,94.997,95.02,212500002.0
2006-11-23 09:36:00,95.04,95.046,95.017,95.017,174199999.0
2006-11-23 09:37:00,95.024,95.03,94.981,94.989,302700001.0
2006-11-23 09:38:00,94.997,95.015,94.981,95.006,284700000.0
2006-11-23 09:39:00,95.003,95.003,94.972,94.985,284600000.0
2006-11-23 09:40:00,94.974,94.987,94.962,94.972,92000000.0
2006-11-23 09:41:00,94.976,94.976,94.947,94.957,196799999.0
2006-11-23 09:42:00,94.977,94.98,94.938,94.969,251599998.0
2006-11-23 09:43:00,94.943,94.974,94.943,94.974,135900001.0
2006-11-23 09:44:00,94.967,94.97,94.938,94.945,168699999.0
2006-11-23 09:45:00,94.965,94.973,94.937,94.938,182899995.0
2006-11-23 09:46:00,94.958,94.98,94.958,94.961,171500001.0
2006-11-23 09:47:00,94.982,94.985,94.96,94.962,113500000.0
2006-11-23 09:48:00,94.964,94.987,94.964,94.982,206899999.0
2006-11-23 09:49:00,94.975,94.99,94.962,94.99,233099999.0
2006-11-23 09:50:00,94.988,95.004,94.972,94.978,296400002.0
2006-11-23 09:51:00,94.99,95.0,94.972,94.987,57000000.0
2006-11-23 09:52:00,94.977,94.998,94.97,94.986,194099997.0
2006-11-23 09:53:00,94.979,94.998,94.968,94.982,193500002.0
2006-11-23 09:54:00,94.98,94.992,94.972,94.987,152199997.0
2006-11-23 09:55:00,94.955,94.979,94.955,94.965,218699999.0
2006-11-23 09:56:00,94.961,94.988,94.961,94.988,363700002.0
2006-11-23 09:57:00,94.967,94.985,94.963,94.978,277700001.0
2006-11-23 09:58:00,94.95,94.968,94.941,94.959,107800000.0
2006-11-23 09:59:00,94.955,94.963,94.933,94.941,250200002.0
2006-11-23 10:00:00,94.944,94.985,94.944,94.956,187000001.0
2006-11-23 10:01:00,94.962,94.981,94.935,94.957,232699997.0
2006-11-23 10:02:00,94.955,94.98,94.945,94.945,215999998.0
2006-11-23 10:03:00,94.976,94.982,94.957,94.966,263100002.0
2006-11-23 10:04:00,94.967,94.982,94.955,94.955,206699996.0
2006-11-23 10:05:00,94.951,94.975,94.94,94.969,309199997.0
2006-11-23 10:06:00,94.981,94.991,94.94,94.955,185199997.0
2006-11-23 10:07:00,94.975,94.994,94.955,94.975,191399998.0
2006-11-23 10:08:00,94.959,95.02,94.959,95.02,154399996.0
2006-11-23 10:09:00,95.015,95.028,95.001,95.016,198200000.0
2006-11-23 10:10:00,95.008,95.054,95.008,95.05,222000001.0
2006-11-23 10:11:00,95.011,95.037,95.007,95.019,192999999.0
2006-11-23 10:12:00,95.015,95.036,95.003,95.005,183299999.0
2006-11-23 10:13:00,95.037,95.043,95.026,95.029,129100000.0
2006-11-23 10:14:00,95.023,95.023,94.999,94.999,56699999.0
2006-11-23 10:15:00,95.012,95.022,94.994,95.011,195699998.0
2006-11-23 10:16:00,94.997,95.037,94.997,95.037,272599998.0
2006-11-23 10:17:00,95.018,95.038,95.005,95.021,163500000.0
2006-11-23 10:18:00,95.027,95.035,95.012,95.012,127100002.0
2006-11-23 10:19:00,95.002,95.031,95.002,95.031,227099998.0
2006-11-23 10:20:00,95.033,95.039,95.013,95.025,231199998.0
2006-11-23 10:21:00,95.027,95.042,95.012,95.031,246500001.0
2006-11-23 10:22:00,95.019,95.037,95.006,95.037,318500001.0
2006-11-23 10:23:00,95.022,95.034,95.004,95.011,159799999.0
2006-11-23 10:24:00,95.011,95.027,94.999,95.023,157899997.0
2006-11-23 10:25:00,95.019,95.03,95.007,95.016,102099999.0
2006-11-23 10:26:00,95.024,95.035,95.015,95.032,262300003.0
2006-11-23 10:27:00,95.017,95.037,95.012,95.025,178500003.0
2006-11-23 10:28:00,95.014,95.037,95.007,95.014,139999998.0
2006-11-23 10:29:00,95.025,95.033,95.007,95.007,204699997.0
2006-11-23 10:30:00,95.007,95.027,95.001,95.018,200799999.0
2006-11-23 10:31:00,95.009,95.033,94.982,95.006,312199998.0
2006-11-23 10:32:00,95.013,95.029,95.007,95.026,57300000.0
2006-11-23 10:33:00,95.031,95.031,94.978,94.978,160900000.0
2006-11-23 10:34:00,94.988,95.019,94.988,95.008,265800000.0
2006-11-23 10:35:00,94.99,95.009,94.974,94.977,208599995.0
2006-11-23 10:36:00,94.978,95.004,94.971,94.995,273999998.0
2006-11-23 10:37:00,94.998,95.006,94.98,94.987,286699997.0
2006-11-23 10:38:00,94.98,94.984,94.961,94.962,160300001.0
2006-11-23 10:39:00,94.998,94.998,94.978,94.982,73000000.0
2006-11-23 10:40:00,94.969,95.003,94.969,94.991,241600001.0
2006-11-23 10:41:00,94.982,94.995,94.968,94.98,180599999.0
2006-11-23 10:42:00,94.959,94.986,94.955,94.98,417800005.0
2006-11-23 10:43:00,94.952,94.971,94.93,94.968,325899997.0
2006-11-23 10:44:00,94.959,94.975,94.932,94.952,287099999.0
2006-11-23 10:45:00,94.95,94.962,94.941,94.96,281699998.0
2006-11-23 10:46:00,94.928,94.944,94.914,94.943,127400002.0
2006-11-23 10:47:00,94.952,94.958,94.934,94.951,224799998.0
2006-11-23 10:48:00,94.933,94.947,94.917,94.917,120199999.0
2006-11-23 10:49:00,94.948,94.958,94.93,94.943,169400004.0
2006-11-23 10:50:00,94.951,94.958,94.938,94.955,84799998.0
2006-11-23 10:51:00,94.949,94.951,94.923,94.935,295100000.0
2006-11-23 10:52:00,94.918,94.951,94.918,94.951,83799999.0
2006-11-23 10:53:00,94.941,94.955,94.922,94.943,289800000.0
2006-11-23 10:54:00,94.935,94.956,94.899,94.956,288600002.0
2006-11-23 10:55:00,94.941,94.96,94.935,94.953,251599999.0
2006-11-23 10:56:00,94.951,94.951,94.915,94.934,193099996.0
2006-11-23 10:57:00,94.945,94.951,94.926,94.927,207599997.0
2006-11-23 10:58:00,94.94,94.944,94.921,94.933,278999999.0
2006-11-23 10:59:00,94.919,94.944,94.917,94.932,184200000.0
2006-11-23 11:00:00,94.942,94.966,94.917,94.918,287000001.0
2006-11-23 11:01:00,94.94,94.948,94.91,94.919,301700004.0
2006-11-23 11:02:00,94.928,94.97,94.928,94.97,202799998.0
2006-11-23 11:03:00,94.973,94.985,94.954,94.97,169300001.0
2006-11-23 11:04:00,94.983,95.002,94.978,95.002,255100001.0
2006-11-23 11:05:00,94.988,95.024,94.988,95.006,288600000.0
2006-11-23 11:06:00,95.007,95.021,94.979,94.987,200800001.0
2006-11-23 11:07:00,95.024,95.067,95.019,95.055,140099999.0
2006-11-23 11:08:00,95.063,95.069,95.039,95.062,97299999.0
2006-11-23 11:09:00,95.059,95.096,95.053,95.073,120299999.0
2006-11-23 11:10:00,95.092,95.111,95.083,95.089,174000002.0
2006-11-23 11:11:00,95.093,95.113,95.074,95.092,189099998.0
2006-11-23 11:12:00,95.11,95.115,95.093,95.098,270899998.0
2006-11-23 11:13:00,95.112,95.123,95.094,95.108,229499999.0
2006-11-23 11:14:00,95.112,95.125,95.09,95.111,457399999.0
2006-11-23 11:15:00,95.104,95.112,95.082,95.094,330300000.0
2006-11-23 11:16:00,95.115,95.115,95.087,95.095,275999997.0
2006-11-23 11:17:00,95.111,95.121,95.088,95.093,305200002.0
2006-11-23 11:18:00,95.114,95.129,95.096,95.096,298399993.0
2006-11-23 11:19:00,95.096,95.116,95.074,95.082,88599998.0
2006-11-23 11:20:00,95.081,95.099,95.068,95.097,323800001.0
2006-11-23 11:21:00,95.078,95.101,95.07,95.101,318499998.0
2006-11-23 11:22:00,95.083,95.102,95.078,95.102,232500002.0
2006-11-23 11:23:00,95.087,95.113,95.087,95.105,121599997.0
2006-11-23 11:24:00,95.091,95.11,95.088,95.091,120299999.0
2006-11-23 11:25:00,95.098,95.118,95.086,95.108,197599999.0
2006-11-23 11:26:00,95.118,95.131,95.089,95.089,238700000.0
2006-11-23 11:27:00,95.1,95.11,95.086,95.087,193200003.0
2006-11-23 11:28:00,95.097,95.099,95.072,95.079,208699995.0
2006-11-23 11:29:00,95.093,95.114,95.082,95.093,299700001.0
2006-11-23 11:30:00,95.103,95.123,95.082,95.108,385599997.0
2006-11-23 11:31:00,95.125,95.125,95.091,95.091,147100000.0
2006-11-23 11:32:00,95.099,95.114,95.092,95.108,377799998.0
2006-11-23 11:33:00,95.102,95.126,95.085,95.085,255400000.0
2006-11-23 11:34:00,95.105,95.121,95.085,95.097,343199997.0
2006-11-23 11:35:00,95.083,95.115,95.083,95.099,192900003.0
2006-11-23 11:36:00,95.07,95.09,95.058,95.086,252399998.0
2006-11-23 11:37:00,95.08,95.093,95.068,95.093,219700001.0
2006-11-23 11:38:00,95.077,95.093,95.071,95.092,292499999.0
2006-11-23 11:39:00,95.097,95.105,95.075,95.086,258700001.0
2006-11-23 11:40:00,95.1,95.105,95.071,95.087,423299999.0
2006-11-23 11:41:00,95.103,95.114,95.085,95.088,208599999.0
2006-11-23 11:42:00,95.105,95.11,95.082,95.085,468699998.0
2006-11-23 11:43:00,95.079,95.1,95.065,95.078,180500002.0
2006-11-23 11:44:00,95.076,95.092,95.062,95.076,339500002.0
2006-11-23 11:45:00,95.083,95.094,95.071,95.087,361200003.0
2006-11-23 11:46:00,95.071,95.099,95.071,95.099,171999997.0
2006-11-23 11:47:00,95.103,95.104,95.079,95.09,244200004.0
2006-11-23 11:48:00,95.062,95.084,95.055,95.074,114900002.0
2006-11-23 11:49:00,95.069,95.081,95.048,95.05,204799999.0
2006-11-23 11:50:00,95.038,95.068,95.038,95.055,176499998.0
2006-11-23 11:51:00,95.036,95.053,95.027,95.047,253300001.0
2006-11-23 11:52:00,95.043,95.056,95.025,95.032,188600001.0
2006-11-23 11:53:00,95.016,95.031,94.99,95.026,231499999.0
2006-11-23 11:54:00,95.029,95.042,95.015,95.015,149000000.0
2006-11-23 11:55:00,95.041,95.051,95.024,95.032,205599996.0
2006-11-23 11:56:00,95.042,95.064,95.035,95.064,90300000.0
2006-11-23 11:57:00,95.038,95.061,95.031,95.044,174200000.0
2006-11-23 11:58:00,95.038,95.041,95.015,95.015,192000000.0
2006-11-23 11:59:00,95.001,95.033,95.0,95.013,358599996.0
2006-11-23 12:00:00,95.013,95.055,94.999,95.043,296799997.0
2006-11-23 12:01:00,95.053,95.055,95.026,95.026,306999995.0
2006-11-23 12:02:00,95.003,95.025,94.981,95.013,182299998.0
2006-11-23 12:03:00,94.992,95.026,94.984,95.026,448300005.0
2006-11-23 12:04:00,95.035,95.056,95.013,95.041,394300001.0
2006-11-23 12:05:00,95.033,95.049,95.027,95.042,91599999.0
2006-11-23 12:06:00,95.043,95.043,95.015,95.03,221500000.0
2006-11-23 12:07:00,95.03,95.047,95.013,95.027,376899997.0
2006-11-23 12:08:00,95.04,95.053,95.022,95.022,130499999.0
2006-11-23 12:09:00,95.026,95.063,95.026,95.055,260799996.0
2006-11-23 12:10:00,95.058,95.068,95.037,95.051,146300001.0
2006-11-23 12:11:00,95.071,95.089,95.054,95.064,174899996.0
2006-11-23 12:12:00,95.055,95.094,95.055,95.075,270599998.0
2006-11-23 12:13:00,95.081,95.081,95.052,95.052,176000003.0
2006-11-23 12:14:00,95.07,95.097,95.054,95.097,275300003.0
2006-11-23 12:15:00,95.097,95.13,95.08,95.113,221199998.0
2006-11-23 12:16:00,95.123,95.14,95.104,95.117,146200000.0
2006-11-23 12:17:00,95.12,95.126,95.087,95.087,333300000.0
2006-11-23 12:18:00,95.099,95.149,95.099,95.14,211799997.0
2006-11-23 12:19:00,95.136,95.146,95.11,95.11,254299996.0
2006-11-23 12:20:00,95.122,95.122,95.103,95.11,256399993.0
2006-11-23 12:21:00,95.097,95.12,95.071,95.081,395899999.0
2006-11-23 12:22:00,95.075,95.098,95.069,95.077,351299998.0
2006-11-23 12:23:00,95.105,95.105,95.066,95.066,188700000.0
2006-11-23 12:24:00,95.073,95.099,95.072,95.084,205899995.0
2006-11-23 12:25:00,95.051,95.089,95.047,95.062,333600006.0
2006-11-23 12:26:00,95.077,95.095,95.071,95.084,101199999.0
2006-11-23 12:27:00,95.076,95.078,95.054,95.055,183200000.0
2006-11-23 12:28:00,95.067,95.068,95.046,95.049,193499999.0
2006-11-23 12:29:00,95.045,95.063,95.031,95.057,339599995.0
2006-11-23 12:30:00,95.048,95.06,95.032,95.038,222200002.0
2006-11-23 12:31:00,95.042,95.065,95.029,95.039,288999999.0
2006-11-23 12:32:00,95.03,95.052,95.025,95.041,168899999.0
2006-11-23 12:33:00,95.032,95.049,95.017,95.049,113300000.0
2006-11-23 12:34:00,95.053,95.061,95.044,95.061,237000001.0
2006-11-23 12:35:00,95.051,95.08,95.051,95.08,75000001.0
2006-11-23 12:36:00,95.059,95.077,95.047,95.059,171800000.0
2006-11-23 12:37:00,95.058,95.074,95.058,95.071,96900000.0
2006-11-23 12:38:00,95.056,95.066,95.036,95.052,281599997.0
2006-11-23 12:39:00,95.051,95.081,95.048,95.059,375000002.0
2006-11-23 12:40:00,95.063,95.075,95.061,95.075,85600001.0
2006-11-23 12:41:00,95.055,95.072,95.045,95.059,286700001.0
2006-11-23 12:42:00,95.043,95.059,95.031,95.059,288600003.0
2006-11-23 12:43:00,95.048,95.065,95.037,95.037,184800001.0
2006-11-23 12:44:00,95.023,95.047,95.0,95.015,250699998.0
2006-11-23 12:45:00,94.991,95.022,94.991,95.016,323100001.0
2006-11-23 12:46:00,95.013,95.024,94.999,95.006,315299996.0
2006-11-23 12:47:00,95.019,95.035,95.004,95.009,220499999.0
2006-11-23 12:48:00,95.019,95.034,95.007,95.031,404600002.0
2006-11-23 12:49:00,95.042,95.054,95.038,95.054,40700000.0
2006-11-23 12:50:00,95.058,95.071,95.039,95.065,242100000.0
2006-11-23 12:51:00,95.068,95.077,95.057,95.064,291599997.0
2006-11-23 12:52:00,95.049,95.082,95.045,95.06,229599998.0
2006-11-23 12:53:00,95.045,95.07,95.025,95.07,269899999.0
2006-11-23 12:54:00,95.076,95.092,95.066,95.075,138400003.0
2006-11-23 12:55:00,95.078,95.082,95.055,95.065,9300000.0
2006-11-23 12:56:00,95.03,95.073,95.03,95.073,122399998.0
2006-11-23 12:57:00,95.071,95.083,95.051,95.058,256999999.0
2006-11-23 12:58:00,95.049,95.077,95.047,95.064,143599997.0
2006-11-23 12:59:00,95.047,95.07,95.032,95.055,287399998.0
2006-11-23 13:00:00,95.057,95.08,95.05,95.071,300699999.0
2006-11-23 13:01:00,95.044,95.066,95.041,95.057,120699998.0
2006-11-23 13:02:00,95.052,95.052,95.027,95.03,291999999.0
2006-11-23 13:03:00,95.031,95.049,95.012,95.024,275899998.0
2006-11-23 13:04:00,95.012,95.033,95.005,95.009,206800000.0
2006-11-23 13:05:00,95.024,95.039,95.013,95.017,110400000.0
2006-11-23 13:06:00,95.035,95.038,95.008,95.008,261999999.0
2006-11-23 13:07:00,94.997,95.033,94.995,95.017,335699998.0
2006-11-23 13:08:00,95.002,95.019,94.995,95.018,148200001.0
2006-11-23 13:09:00,95.002,95.036,95.001,95.024,188799997.0
2006-11-23 13:10:00,95.023,95.052,95.023,95.045,292499997.0
2006-11-23 13:11:00,95.031,95.048,95.017,95.043,282900001.0
2006-11-23 13:12:00,95.03,95.052,95.025,95.05,223799997.0
2006-11-23 13:13:00,95.039,95.044,95.017,95.027,138699999.0
2006-11-23 13:14:00,95.039,95.039,95.012,95.018,301999995.0
2006-11-23 13:15:00,95.036,95.046,95.015,95.02,222399997.0
2006-11-23 13:16:00,95.028,95.051,95.028,95.051,66500000.0
2006-11-23 13:17:00,95.043,95.043,94.984,95.012,252999995.0
2006-11-23 13:18:00,95.027,95.043,95.025,95.043,57299999.0
2006-11-23 13:19:00,95.025,95.051,95.021,95.035,260900002.0
2006-11-23 13:20:00,95.045,95.052,95.024,95.045,280099998.0
2006-11-23 13:21:00,95.038,95.038,95.015,95.015,220400000.0
2006-11-23 13:22:00,95.017,95.044,95.011,95.031,255199996.0
2006-11-23 13:23:00,95.014,95.031,95.013,95.03,235100003.0
2006-11-23 13:24:00,95.019,95.025,95.007,95.011,107199998.0
2006-11-23 13:25:00,95.006,95.024,94.997,95.015,170699997.0
2006-11-23 13:26:00,95.023,95.028,94.998,95.01,233999998.0
2006-11-23 13:27:00,95.008,95.033,95.0,95.02,270099996.0
2006-11-23 13:28:00,95.031,95.04,95.001,95.001,169600001.0
2006-11-23 13:29:00,95.025,95.032,95.004,95.015,215099995.0
2006-11-23 13:30:00,95.0,95.013,94.981,95.008,238100000.0
2006-11-23 13:31:00,94.994,95.013,94.988,95.005,244599998.0
2006-11-23 13:32:00,94.979,95.012,94.979,95.01,165200002.0
2006-11-23 13:33:00,95.007,95.007,94.959,94.968,256100002.0
2006-11-23 13:34:00,94.963,94.963,94.931,94.958,164200002.0
2006-11-23 13:35:00,94.965,94.978,94.947,94.978,200800000.0
2006-11-23 13:36:00,94.974,94.994,94.967,94.979,77200000.0
2006-11-23 13:37:00,94.997,94.997,94.964,94.977,193399997.0
2006-11-23 13:38:00,95.002,95.002,94.953,94.953,180399997.0
2006-11-23 13:39:00,94.978,94.978,94.948,94.962,186400001.0
2006-11-23 13:40:00,94.967,94.97,94.947,94.951,263799997.0
2006-11-23 13:41:00,94.96,94.979,94.956,94.975,154900000.0
2006-11-23 13:42:00,94.969,94.99,94.95,94.97,261099995.0
2006-11-23 13:43:00,95.008,95.02,95.0,95.0,243499998.0
2006-11-23 13:44:00,95.008,95.02,95.003,95.02,107700000.0
2006-11-23 13:45:00,95.035,95.048,95.017,95.017,228499998.0
2006-11-23 13:46:00,95.048,95.06,95.023,95.05,262400000.0
2006-11-23 13:47:00,95.052,95.068,95.034,95.056,301599999.0
2006-11-23 13:48:00,95.049,95.071,95.043,95.061,149399998.0
2006-11-23 13:49:00,95.069,95.08,95.058,95.063,189499993.0
2006-11-23 13:50:00,95.078,95.078,95.05,95.055,371799998.0
2006-11-23 13:51:00,95.043,95.068,95.039,95.056,296500001.0
2006-11-23 13:52:00,95.047,95.054,95.025,95.026,284300002.0
2006-11-23 13:53:00,95.028,95.058,95.027,95.056,278099999.0
2006-11-23 13:54:00,95.039,95.068,95.032,95.068,193000002.0
2006-11-23 13:55:00,95.054,95.073,95.054,95.059,104600000.0
2006-11-23 13:56:00,95.06,95.075,95.05,95.068,214499999.0
2006-11-23 13:57:00,95.048,95.067,95.036,95.061,179400002.0
2006-11-23 13:58:00,95.048,95.064,95.04,95.059,234999999.0
2006-11-23 13:59:00,95.058,95.072,95.044,95.061,293999998.0
2006-11-23 14:00:00,95.048,95.071,95.033,95.052,251600003.0
2006-11-23 14:01:00,95.049,95.076,95.049,95.072,273099993.0
2006-11-23 14:02:00,95.059,95.075,95.037,95.065,248299998.0
2006-11-23 14:03:00,95.07,95.072,95.05,95.054,209600000.0
2006-11-23 14:04:00,95.076,95.076,95.037,95.037,227599999.0
2006-11-23 14:05:00,95.03,95.05,95.019,95.039,75699999.0
2006-11-23 14:06:00,95.018,95.048,95.018,95.046,227499998.0
2006-11-23 14:07:00,95.033,95.051,95.032,95.05,220700001.0
2006-11-23 14:08:00,95.05,95.05,95.025,95.03,123500001.0
2006-11-23 14:09:00,95.04,95.04,95.018,95.018,160000002.0
2006-11-23 14:10:00,95.025,95.045,95.015,95.045,282600003.0
2006-11-23 14:11:00,95.019,95.05,95.019,95.05,121399999.0
2006-11-23 14:12:00,95.046,95.085,95.038,95.076,145800000.0
2006-11-23 14:13:00,95.079,95.086,95.044,95.044,317899997.0
2006-11-23 14:14:00,95.048,95.058,95.03,95.056,213500001.0
2006-11-23 14:15:00,95.046,95.077,95.046,95.077,288999997.0
2006-11-23 14:16:00,95.054,95.081,95.054,95.081,154299998.0
2006-11-23 14:17:00,95.083,95.093,95.069,95.074,238399999.0
2006-11-23 14:18:00,95.102,95.103,95.072,95.081,238600002.0
2006-11-23 14:19:00,95.096,95.119,95.09,95.108,282300002.0
2006-11-23 14:20:00,95.106,95.106,95.069,95.084,211999996.0
2006-11-23 14:21:00,95.111,95.135,95.086,95.12,254300001.0
2006-11-23 14:22:00,95.128,95.142,95.108,95.124,183000003.0
2006-11-23 14:23:00,95.144,95.153,95.12,95.129,262099999.0
2006-11-23 14:24:00,95.128,95.148,95.111,95.143,166299999.0
2006-11-23 14:25:00,95.116,95.14,95.11,95.14,183199999.0
2006-11-23 14:26:00,95.129,95.155,95.126,95.145,309199999.0
2006-11-23 14:27:00,95.125,95.145,95.124,95.145,175300001.0
2006-11-23 14:28:00,95.128,95.151,95.119,95.137,359399999.0
2006-11-23 14:29:00,95.137,95.137,95.097,95.113,310900004.0
2006-11-23 14:30:00,95.11,95.11,95.066,95.066,137700002.0
2006-11-23 14:31:00,95.088,95.088,95.017,95.053,237399999.0
2006-11-23 14:32:00,95.054,95.071,95.038,95.046,223499999.0
2006-11-23 14:33:00,95.066,95.068,95.041,95.041,114900002.0
2006-11-23 14:34:00,95.041,95.06,95.029,95.035,193999996.0
2006-11-23 14:35:00,95.052,95.067,95.029,95.048,244999999.0
2006-11-23 14:36:00,95.047,95.067,95.024,95.048,197200000.0
2006-11-23 14:37:00,95.076,95.076,95.046,95.051,88099999.0
2006-11-23 14:38:00,95.065,95.073,95.046,95.049,209500003.0
2006-11-23 14:39:00,95.052,95.067,95.035,95.053,145500002.0
2006-11-23 14:40:00,95.058,95.058,95.036,95.047,179799996.0
2006-11-23 14:41:00,95.051,95.07,95.04,95.052,179700001.0
2006-11-23 14:42:00,95.055,95.073,95.033,95.056,304099994.0
2006-11-23 14:43:00,95.052,95.054,95.029,95.042,199399997.0
2006-11-23 14:44:00,95.029,95.06,95.026,95.05,262800003.0
2006-11-23 14:45:00,95.038,95.07,95.034,95.07,267099997.0
2006-11-23 14:46:00,95.055,95.055,95.025,95.034,205800001.0
2006-11-23 14:47:00,95.035,95.05,95.023,95.04,188899996.0
2006-11-23 14:48:00,95.037,95.049,95.031,95.049,102799997.0
2006-11-23 14:49:00,95.051,95.057,95.03,95.03,254199999.0
2006-11-23 14:50:00,95.053,95.056,95.027,95.027,296099998.0
2006-11-23 14:51:00,95.05,95.051,95.027,95.031,334300003.0
2006-11-23 14:52:00,95.055,95.064,95.032,95.038,293300000.0
2006-11-23 14:53:00,95.014,95.04,95.014,95.035,234799998.0
2006-11-23 14:54:00,95.025,95.048,95.01,95.037,315200002.0
2006-11-23 14:55:00,95.025,95.038,95.011,95.025,347999998.0
2006-11-23 14:56:00,95.03,95.03,95.01,95.01,203400000.0
2006-11-23 14:57:00,95.013,95.026,94.984,95.002,355600001.0
2006-11-23 14:58:00,95.001,95.017,94.983,94.998,89900000.0
2006-11-23 14:59:00,95.006,95.033,94.99,95.02,201599995.0
2006-11-23 15:00:00,95.014,95.048,95.01,95.042,316300001.0
2006-11-23 15:01:00,95.047,95.047,95.024,95.034,118499998.0
2006-11-23 15:02:00,95.036,95.042,95.018,95.031,141999999.0
2006-11-23 15:03:00,95.019,95.044,95.019,95.043,185299999.0
2006-11-23 15:04:00,95.053,95.062,95.029,95.038,235699997.0
2006-11-23 15:05:00,95.041,95.059,95.036,95.053,233500002.0
2006-11-23 15:06:00,95.053,95.057,95.039,95.041,102400000.0
2006-11-23 15:07:00,95.039,95.063,95.039,95.054,238899996.0
2006-11-23 15:08:00,95.044,95.074,95.043,95.064,117200000.0
2006-11-23 15:09:00,95.053,95.067,95.038,95.067,336800005.0
2006-11-23 15:10:00,95.062,95.076,95.053,95.076,112199999.0
2006-11-23 15:11:00,95.072,95.078,95.055,95.068,220099999.0
2006-11-23 15:12:00,95.07,95.07,95.033,95.043,199499997.0
2006-11-23 15:13:00,95.045,95.047,95.025,95.033,220899997.0
2006-11-23 15:14:00,95.025,95.039,95.016,95.016,326299999.0
2006-11-23 15:15:00,95.005,95.048,95.003,95.039,210799998.0
2006-11-23 15:16:00,95.022,95.06,95.022,95.039,258199998.0
2006-11-23 15:17:00,95.029,95.062,95.029,95.05,348100004.0
2006-11-23 15:18:00,95.043,95.051,95.023,95.033,169799999.0
2006-11-23 15:19:00,95.043,95.062,95.027,95.048,227699997.0
2006-11-23 15:20:00,95.05,95.065,95.037,95.048,245600003.0
2006-11-23 15:21:00,95.057,95.073,95.048,95.073,114199998.0
2006-11-23 15:22:00,95.045,95.072,95.011,95.072,173100000.0
2006-11-23 15:23:00,95.059,95.078,95.051,95.065,375099999.0
2006-11-23 15:24:00,95.072,95.073,95.048,95.049,295799999.0
2006-11-23 15:25:00,95.06,95.075,95.052,95.075,194199999.0
2006-11-23 15:26:00,95.062,95.08,95.054,95.069,235299998.0
2006-11-23 15:27:00,95.068,95.085,95.053,95.072,524899997.0
2006-11-23 15:28:00,95.085,95.098,95.069,95.08,351300000.0
2006-11-23 15:29:00,95.053,95.082,95.053,95.076,166100003.0
2006-11-23 15:30:00,95.076,95.089,95.072,95.086,146799998.0
2006-11-23 15:31:00,95.07,95.088,95.054,95.069,265300001.0
2006-11-23 15:32:00,95.067,95.085,95.061,95.061,121899998.0
2006-11-23 15:33:00,95.074,95.074,95.041,95.041,142199996.0
2006-11-23 15:34:00,95.054,95.054,95.015,95.027,434399995.0
2006-11-23 15:35:00,95.042,95.05,95.018,95.027,177500000.0
2006-11-23 15:36:00,95.054,95.057,95.033,95.033,294799999.0
2006-11-23 15:37:00,95.027,95.07,95.027,95.062,175799999.0
2006-11-23 15:38:00,95.031,95.053,95.029,95.033,218500000.0
2006-11-23 15:39:00,95.045,95.061,95.037,95.052,292599997.0
2006-11-23 15:40:00,95.053,95.066,95.04,95.051,187499999.0
2006-11-23 15:41:00,95.051,95.073,95.045,95.073,286999998.0
2006-11-23 15:42:00,95.059,95.081,95.053,95.066,173800001.0
2006-11-23 15:43:00,95.054,95.076,95.054,95.072,125199998.0
2006-11-23 15:44:00,95.061,95.061,95.034,95.041,189399998.0
2006-11-23 15:45:00,95.027,95.047,95.02,95.037,211300002.0
2006-11-23 15:46:00,95.036,95.048,95.026,95.032,174200001.0
2006-11-23 15:47:00,95.023,95.057,95.023,95.045,190799997.0
2006-11-23 15:48:00,95.041,95.042,95.021,95.026,222300005.0
2006-11-23 15:49:00,95.015,95.036,95.008,95.024,301900001.0
2006-11-23 15:50:00,95.018,95.02,94.997,95.003,127999997.0
2006-11-23 15:51:00,95.013,95.029,94.985,94.995,375699997.0
2006-11-23 15:52:00,95.01,95.017,94.989,94.997,292499999.0
2006-11-23 15:53:00,94.996,95.017,94.988,95.001,307100000.0
2006-11-23 15:54:00,94.997,95.017,94.979,95.009,187400000.0
2006-11-23 15:55:00,95.003,95.017,94.988,94.997,272700001.0
2006-11-23 15:56:00,94.989,95.038,94.984,95.0,247000001.0
2006-11-23 15:57:00,95.023,95.025,95.006,95.007,286099998.0
2006-11-23 15:58:00,95.001,95.018,94.992,94.992,200799997.0
2006-11-23 15:59:00,95.025,95.038,95.005,95.013,203700002.0
2006-11-23 16:00:00,94.992,95.028,94.992,95.013,266399994.0
2006-11-23 16:01:00,95.022,95.042,95.013,95.027,189899997.0
2006-11-23 16:02:00,95.006,95.03,94.999,95.03,217300002.0
2006-11-23 16:03:00,95.02,95.035,95.02,95.02,88800002.0
2006-11-23 16:04:00,95.032,95.04,95.014,95.014,245199997.0
2006-11-23 16:05:00,95.01,95.028,95.003,95.018,95500000.0
2006-11-23 16:06:00,95.022,95.022,94.996,95.004,151800001.0
2006-11-23 16:07:00,95.003,95.012,94.977,94.991,294600001.0
2006-11-23 16:08:00,95.015,95.019,95.002,95.002,122400005.0
2006-11-23 16:09:00,94.997,95.018,94.997,95.015,147600003.0
2006-11-23 16:10:00,94.996,95.023,94.99,95.007,349999996.0
2006-11-23 16:11:00,94.985,95.008,94.981,95.003,278199999.0
2006-11-23 16:12:00,94.998,95.01,94.992,95.01,72299998.0
2006-11-23 16:13:00,95.0,95.0,94.953,94.976,115700000.0
2006-11-23 16:14:00,94.994,95.015,94.994,95.013,182500000.0
2006-11-23 16:15:00,95.01,95.015,94.988,94.988,310199999.0
2006-11-23 16:16:00,94.988,95.002,94.959,94.977,240699997.0
2006-11-23 16:17:00,94.971,94.991,94.948,94.948,218300001.0
2006-11-23 16:18:00,94.995,95.006,94.974,94.978,330899998.0
2006-11-23 16:19:00,95.005,95.015,94.989,94.989,92899999.0
2006-11-23 16:20:00,95.001,95.001,94.975,94.98,216000000.0
2006-11-23 16:21:00,94.982,94.992,94.973,94.979,196900000.0
2006-11-23 16:22:00,94.972,94.987,94.955,94.987,168800001.0
2006-11-23 16:23:00,94.952,94.974,94.943,94.972,326199996.0
2006-11-23 16:24:00,94.966,94.978,94.95,94.966,212800000.0
2006-11-23 16:25:00,94.951,94.965,94.935,94.935,308800002.0
2006-11-23 16:26:00,94.944,94.975,94.928,94.96,131599999.0
2006-11-23 16:27:00,94.973,94.973,94.929,94.946,253100002.0
2006-11-23 16:28:00,94.961,94.961,94.934,94.934,140499999.0
2006-11-23 16:29:00,94.94,94.954,94.921,94.921,158799999.0
2006-11-23 16:30:00,94.937,94.95,94.927,94.932,223800000.0
2006-11-23 16:31:00,94.949,94.958,94.928,94.945,276599999.0
2006-11-23 16:32:00,94.951,94.951,94.927,94.927,39799999.0
2006-11-23 16:33:00,94.933,94.955,94.927,94.939,189599998.0
2006-11-23 16:34:00,94.912,94.94,94.912,94.938,180700000.0
2006-11-23 16:35:00,94.93,94.947,94.925,94.938,153899999.0
2006-11-23 16:36:00,94.948,94.956,94.924,94.926,265699999.0
2006-11-23 16:37:00,94.936,94.958,94.922,94.941,263900001.0
2006-11-23 16:38:00,94.959,94.969,94.943,94.943,227299997.0
2006-11-23 16:39:00,94.939,94.959,94.939,94.947,219899998.0
2006-11-23 16:40:00,94.939,94.965,94.939,94.946,243200003.0
2006-11-23 16:41:00,94.957,94.97,94.94,94.96,156199999.0
2006-11-23 16:42:00,94.96,94.972,94.941,94.956,274799997.0
2006-11-23 16:43:00,94.95,94.965,94.93,94.938,351600001.0
2006-11-23 16:44:00,94.947,94.978,94.937,94.978,163400004.0
2006-11-23 16:45:00,94.975,94.981,94.955,94.955,179600001.0
2006-11-23 16:46:00,94.975,94.977,94.953,94.956,210699998.0
2006-11-23 16:47:00,94.988,95.021,94.984,95.018,248100003.0
2006-11-23 16:48:00,95.012,95.012,94.979,94.981,262799999.0
2006-11-23 16:49:00,94.97,95.0,94.966,95.0,210299998.0
2006-11-23 16:50:00,94.987,95.005,94.981,94.982,204400001.0
2006-11-23 16:51:00,94.968,94.993,94.968,94.993,169800002.0
2006-11-23 16:52:00,94.961,94.995,94.961,94.985,219099999.0
2006-11-23 16:53:00,94.981,94.999,94.97,94.993,267200000.0
2006-11-23 16:54:00,94.988,94.992,94.965,94.965,247600004.0
2006-11-23 16:55:00,94.978,94.991,94.96,94.96,193099997.0
2006-11-23 16:56:00,94.978,94.994,94.97,94.987,321999997.0
2006-11-23 16:57:00,94.99,94.995,94.974,94.995,162799999.0
2006-11-23 16:58:00,94.992,95.012,94.981,94.995,147800002.0
2006-11-23 16:59:00,94.997,95.025,94.984,95.0,236200003.0
2006-11-23 17:00:00,94.994,95.02,94.994,95.012,147400001.0
2006-11-23 17:01:00,95.002,95.038,94.99,95.038,248700004.0
2006-11-23 17:02:00,95.057,95.093,95.056,95.077,277200000.0
2006-11-23 17:03:00,95.099,95.109,95.075,95.075,256000001.0
2006-11-23 17:04:00,95.088,95.097,95.071,95.076,110700001.0
2006-11-23 17:05:00,95.113,95.116,95.086,95.091,237200002.0
2006-11-23 17:06:00,95.1,95.105,95.074,95.074,192900002.0
2006-11-23 17:07:00,95.1,95.122,95.097,95.102,190399994.0
2006-11-23 17:08:00,95.093,95.11,95.089,95.095,180200003.0
2006-11-23 17:09:00,95.093,95.093,95.063,95.074,186999999.0
2006-11-23 17:10:00,95.07,95.074,95.046,95.056,152699997.0
2006-11-23 17:11:00,95.056,95.077,95.05,95.073,263399998.0
2006-11-23 17:12:00,95.055,95.068,95.045,95.047,190599996.0
2006-11-23 17:13:00,95.056,95.073,95.025,95.051,231300000.0
2006-11-23 17:14:00,95.027,95.055,95.02,95.055,315500000.0
2006-11-23 17:15:00,95.049,95.063,95.037,95.04,175699999.0
2006-11-23 17:16:00,95.05,95.059,95.028,95.044,122400002.0
2006-11-23 17:17:00,95.037,95.054,95.022,95.05,264800002.0
2006-11-23 17:18:00,95.037,95.058,95.037,95.058,213200004.0
2006-11-23 17:19:00,95.037,95.056,95.023,95.043,301599998.0
2006-11-23 17:20:00,95.037,95.067,95.037,95.061,139699998.0
2006-11-23 17:21:00,95.043,95.057,95.022,95.04,127400000.0
2006-11-23 17:22:00,95.048,95.048,95.018,95.018,251299999.0
2006-11-23 17:23:00,95.026,95.045,95.012,95.04,239800000.0
2006-11-23 17:24:00,95.029,95.029,95.005,95.018,117500000.0
2006-11-23 17:25:00,94.995,95.013,94.974,94.985,92800000.0
2006-11-23 17:26:00,94.976,94.988,94.957,94.969,144799999.0
2006-11-23 17:27:00,94.96,94.968,94.939,94.95,190500000.0
2006-11-23 17:28:00,94.972,94.972,94.945,94.945,164099998.0
2006-11-23 17:29:00,94.949,94.983,94.943,94.971,255100003.0
2006-11-23 17:30:00,94.948,94.98,94.948,94.98,306100001.0
2006-11-23 17:31:00,94.971,95.008,94.971,95.008,275499999.0
2006-11-23 17:32:00,95.009,95.009,94.966,94.966,429600003.0
2006-11-23 17:33:00,94.953,94.975,94.942,94.96,229100000.0
2006-11-23 17:34:00,94.941,94.956,94.931,94.945,231299996.0
2006-11-23 17:35:00,94.955,94.965,94.943,94.943,289200003.0
2006-11-23 17:36:00,94.963,94.975,94.95,94.95,266899997.0
2006-11-23 17:37:00,94.952,94.975,94.939,94.975,212800000.0
2006-11-23 17:38:00,94.962,94.978,94.951,94.97,170499998.0
2006-11-23 17:39:00,94.968,94.982,94.956,94.978,267500000.0
2006-11-23 17:40:00,94.947,94.971,94.938,94.967,270499996.0
2006-11-23 17:41:00,94.95,94.965,94.933,94.947,100799999.0
2006-11-23 17:42:00,94.927,94.951,94.925,94.951,167099997.0
2006-11-23 17:43:00,94.926,94.955,94.926,94.939,305199995.0
2006-11-23 17:44:00,94.955,94.96,94.935,94.943,313800000.0
2006-11-23 17:45:00,94.963,94.972,94.946,94.946,160899998.0
2006-11-23 17:46:00,94.946,94.966,94.936,94.953,192700000.0
2006-11-23 17:47:00,94.938,94.957,94.936,94.955,379299997.0
2006-11-23 17:48:00,94.957,94.959,94.932,94.939,248899999.0
2006-11-23 17:49:00,94.924,94.957,94.91,94.925,245600001.0
2006-11-23 17:50:00,94.909,94.93,94.902,94.93,203599997.0
2006-11-23 17:51:00,94.914,94.941,94.914,94.93,245199999.0
2006-11-23 17:52:00,94.913,94.931,94.905,94.915,175399999.0
2006-11-23 17:53:00,94.883,94.92,94.883,94.92,176899997.0
2006-11-23 17:54:00,94.907,94.922,94.892,94.913,233200005.0
2006-11-23 17:55:00,94.904,94.907,94.883,94.888,147799999.0
2006-11-23 17:56:00,94.898,94.912,94.886,94.91,288799998.0
2006-11-23 17:57:00,94.919,94.919,94.89,94.892,298199998.0
2006-11-23 17:58:00,94.894,94.925,94.894,94.916,112900000.0
2006-11-23 17:59:00,94.892,94.911,94.876,94.888,223799999.0
2006-11-23 18:00:00,94.901,94.926,94.879,94.905,148899999.0
2006-11-23 18:01:00,94.929,94.947,94.91,94.91,1852599996.0
2006-11-23 18:02:00,94.93,94.93,94.93,94.93,1822399989.0
2006-11-23 18:03:00,94.94,94.95,94.93,94.94,1822399989.0
2006-11-23 18:04:00,94.93,94.93,94.92,94.93,1822399989.0
2006-11-23 18:05:00,94.94,94.94,94.93,94.94,1822399989.0
2006-11-23 18:06:00,94.93,94.94,94.93,94.94,1822399989.0
2006-11-23 18:07:00,94.93,94.93,94.92,94.92,1822399989.0
2006-11-23 18:08:00,94.93,94.93,94.93,94.93,1822399989.0
2006-11-23 18:10:00,94.929,94.929,94.891,94.907,1822399989.0
2006-11-23 18:11:00,94.92,94.94,94.902,94.916,957599997.0
2006-11-23 18:12:00,94.937,94.94,94.901,94.906,1226300002.0
2006-11-23 18:13:00,94.92,94.921,94.883,94.884,1933799985.0
2006-11-23 18:16:00,94.96,94.96,94.96,94.96,1167499990.0
2006-11-23 18:17:00,94.903,94.917,94.881,94.881,1167499990.0
2006-11-23 18:18:00,94.907,94.919,94.883,94.897,1208099993.0
2006-11-23 18:20:00,94.909,94.924,94.89,94.906,2057899989.0
2006-11-23 18:21:00,94.893,94.92,94.89,94.912,1594899995.0
2006-11-23 18:22:00,94.899,94.93,94.887,94.93,1504199984.0
2006-11-23 18:23:00,94.95,94.95,94.92,94.93,2078499997.0
2006-11-23 18:24:00,94.92,94.93,94.92,94.92,2078499997.0
2006-11-23 18:25:00,94.872,94.883,94.844,94.856,2078499997.0
2006-11-23 18:26:00,94.852,94.882,94.843,94.843,2042499992.0
2006-11-23 18:27:00,94.842,94.878,94.842,94.867,1172400006.0
2006-11-23 18:28:00,94.863,94.879,94.849,94.857,1643199999.0
2006-11-23 18:29:00,94.879,94.893,94.847,94.876,1177899995.0
2006-11-23 18:30:00,94.888,94.898,94.86,94.873,891499994.0
2006-11-23 18:31:00,94.891,94.891,94.856,94.875,1320799996.0
2006-11-23 18:32:00,94.865,94.865,94.823,94.832,2084499999.0
2006-11-23 18:33:00,94.91,94.91,94.91,94.91,1920999983.0
2006-11-23 18:34:00,94.837,94.853,94.811,94.842,1920999983.0
2006-11-23 18:35:00,94.848,94.851,94.813,94.814,1867299987.0
2006-11-23 18:36:00,94.862,94.882,94.852,94.868,890799998.0
2006-11-23 18:37:00,94.87,94.875,94.839,94.85,1241700000.0
2006-11-23 18:38:00,94.867,94.884,94.839,94.862,704100003.0
2006-11-23 18:39:00,94.885,94.897,94.864,94.866,949600002.0
2006-11-23 18:40:00,94.883,94.897,94.863,94.864,1745399993.0
2006-11-23 18:41:00,94.886,94.9,94.872,94.875,867100002.0
2006-11-23 18:42:00,94.867,94.886,94.853,94.86,1209599994.0
2006-11-23 18:43:00,94.885,94.895,94.863,94.875,364699998.0
2006-11-23 18:44:00,94.892,94.902,94.858,94.858,1020500000.0
2006-11-23 18:45:00,94.876,94.892,94.858,94.864,743099994.0
2006-11-23 18:46:00,94.876,94.899,94.873,94.894,843600009.0
2006-11-23 18:47:00,94.905,94.911,94.888,94.894,205000001.0
2006-11-23 18:48:00,94.917,94.935,94.9,94.921,506499999.0
2006-11-23 18:49:00,94.933,94.946,94.917,94.925,794199998.0
2006-11-23 18:50:00,94.92,94.92,94.876,94.894,637299998.0
2006-11-23 18:51:00,94.905,94.941,94.905,94.916,930699992.0
2006-11-23 18:52:00,94.941,94.946,94.913,94.922,1358299991.0
2006-11-23 18:53:00,94.937,94.942,94.899,94.92,1653700010.0
2006-11-23 18:54:00,94.922,94.958,94.921,94.95,1407800001.0
2006-11-23 18:55:00,94.955,94.955,94.926,94.931,1618400000.0
2006-11-23 18:56:00,94.932,94.954,94.929,94.941,327800002.0
2006-11-23 18:57:00,94.942,94.944,94.921,94.927,529199997.0
2006-11-23 18:58:00,94.924,94.957,94.924,94.953,1014300004.0
2006-11-23 18:59:00,94.937,94.962,94.928,94.953,1127599997.0
2006-11-23 19:00:00,94.935,94.952,94.929,94.949,278000001.0
2006-11-23 19:01:00,94.935,94.957,94.923,94.94,538400002.0
2006-11-23 19:02:00,94.925,94.942,94.919,94.942,186799999.0
2006-11-23 19:03:00,94.939,94.939,94.911,94.912,652900004.0
2006-11-23 19:04:00,94.91,94.925,94.9,94.924,460799997.0
2006-11-23 19:05:00,94.913,94.932,94.911,94.926,600899996.0
2006-11-23 19:06:00,94.916,94.932,94.9,94.92,819899994.0
2006-11-23 19:07:00,94.924,94.931,94.901,94.901,1402299997.0
2006-11-23 19:08:00,94.908,94.944,94.879,94.9,1929600000.0
2006-11-23 19:09:00,94.93,94.95,94.919,94.943,859900000.0
2006-11-23 19:10:00,94.941,94.954,94.926,94.954,329499998.0
2006-11-23 19:11:00,94.955,94.958,94.925,94.925,614599994.0
2006-11-23 19:12:00,94.925,94.96,94.925,94.957,299599993.0
2006-11-23 19:13:00,94.95,94.95,94.92,94.92,377400002.0
2006-11-23 19:14:00,94.954,94.964,94.937,94.94,153099998.0
2006-11-23 19:15:00,94.959,94.964,94.935,94.949,1067899993.0
2006-11-23 19:16:00,94.941,94.967,94.941,94.962,532900003.0
2006-11-23 19:17:00,94.947,94.96,94.925,94.957,792800001.0
2006-11-23 19:18:00,94.938,94.96,94.929,94.95,548999994.0
2006-11-23 19:19:00,94.925,94.967,94.925,94.948,960999997.0
2006-11-23 19:20:00,94.949,94.957,94.923,94.931,730200002.0
2006-11-23 19:21:00,94.929,94.929,94.902,94.908,840999999.0
2006-11-23 19:22:00,94.917,94.938,94.911,94.917,279399997.0
2006-11-23 19:23:00,94.905,94.926,94.891,94.914,1754199998.0
2006-11-23 19:24:00,94.9,94.932,94.9,94.932,677400002.0
2006-11-23 19:25:00,94.917,94.919,94.871,94.887,1014399997.0
2006-11-23 19:26:00,94.921,94.931,94.893,94.893,1959300002.0
2006-11-23 19:27:00,94.912,94.938,94.905,94.917,1447400001.0
2006-11-23 19:28:00,94.9,94.927,94.9,94.915,835399991.0
2006-11-23 19:29:00,94.903,94.917,94.89,94.906,329500000.0
2006-11-23 19:30:00,94.912,94.912,94.882,94.897,978500005.0
2006-11-23 19:31:00,94.88,94.906,94.871,94.893,627700001.0
2006-11-23 19:32:00,94.878,94.895,94.869,94.888,964199989.0
2006-11-23 19:33:00,94.886,94.893,94.868,94.873,665499999.0
2006-11-23 19:34:00,94.879,94.909,94.878,94.901,990300005.0
2006-11-23 19:35:00,94.908,94.917,94.876,94.884,875899997.0
2006-11-23 19:36:00,94.898,94.905,94.881,94.883,845400003.0
2006-11-23 19:37:00,94.895,94.909,94.89,94.905,140200000.0
2006-11-23 19:38:00,94.905,94.914,94.883,94.89,584799996.0
2006-11-23 19:39:00,94.875,94.896,94.864,94.885,777400005.0
2006-11-23 19:40:00,94.864,94.891,94.858,94.885,805199996.0
2006-11-23 19:41:00,94.89,94.901,94.87,94.883,844599992.0
2006-11-23 19:42:00,94.9,94.9,94.869,94.882,951900000.0
2006-11-23 19:43:00,94.885,94.889,94.864,94.873,405199995.0
2006-11-23 19:44:00,94.857,94.884,94.854,94.859,906399994.0
2006-11-23 19:45:00,94.871,94.871,94.841,94.858,422500002.0
2006-11-23 19:46:00,94.852,94.877,94.848,94.871,788999998.0
2006-11-23 19:47:00,94.877,94.88,94.849,94.867,395900001.0
2006-11-23 19:48:00,94.859,94.882,94.85,94.88,1176299998.0
2006-11-23 19:49:00,94.878,94.887,94.859,94.861,733500009.0
2006-11-23 19:50:00,94.847,94.871,94.841,94.845,558699999.0
2006-11-23 19:51:00,94.851,94.884,94.851,94.872,533999992.0
2006-11-23 19:52:00,94.873,94.882,94.856,94.859,428599996.0
2006-11-23 19:53:00,94.883,94.887,94.859,94.877,769199999.0
2006-11-23 19:54:00,94.862,94.876,94.853,94.866,752999996.0
2006-11-23 19:55:00,94.865,94.874,94.846,94.857,251399999.0
2006-11-23 19:56:00,94.878,94.878,94.848,94.856,618600006.0
2006-11-23 19:57:00,94.87,94.87,94.825,94.851,648600000.0
2006-11-23 19:58:00,94.865,94.87,94.843,94.858,1075299997.0
2006-11-23 19:59:00,94.862,94.878,94.854,94.867,843199991.0
2006-11-23 20:00:00,94.844,94.861,94.837,94.855,476399997.0
2006-11-23 20:01:00,94.868,94.868,94.837,94.843,469800000.0
2006-11-23 20:02:00,94.839,94.868,94.836,94.855,554900000.0
2006-11-23 20:03:00,94.848,94.862,94.818,94.841,401999998.0
2006-11-23 20:04:00,94.844,94.851,94.831,94.834,475999999.0
2006-11-23 20:05:00,94.832,94.866,94.826,94.852,426999996.0
2006-11-23 20:06:00,94.848,94.874,94.833,94.856,664499996.0
2006-11-23 20:07:00,94.855,94.867,94.841,94.854,492200001.0
2006-11-23 20:08:00,94.857,94.857,94.825,94.844,731999994.0
2006-11-23 20:09:00,94.855,94.865,94.839,94.842,459200001.0
2006-11-23 20:10:00,94.853,94.854,94.833,94.833,644900006.0
2006-11-23 20:11:00,94.837,94.86,94.814,94.853,1478799995.0
2006-11-23 20:12:00,94.847,94.863,94.824,94.845,1591499996.0
2006-11-23 20:13:00,94.869,94.869,94.843,94.847,1033799993.0
2006-11-23 20:14:00,94.857,94.88,94.835,94.835,493799995.0
2006-11-23 20:15:00,94.832,94.876,94.832,94.863,1156600002.0
2006-11-23 20:16:00,94.872,94.882,94.841,94.842,1535999998.0
2006-11-23 20:17:00,94.858,94.863,94.836,94.842,271799998.0
2006-11-23 20:18:00,94.845,94.857,94.833,94.849,299899999.0
2006-11-23 20:19:00,94.834,94.865,94.832,94.859,1648399982.0
2006-11-23 20:20:00,94.852,94.853,94.814,94.848,1615699986.0
2006-11-23 20:21:00,94.85,94.85,94.812,94.818,562099996.0
2006-11-23 20:22:00,94.814,94.846,94.814,94.836,684199994.0
2006-11-23 20:23:00,94.837,94.855,94.819,94.845,812399996.0
2006-11-23 20:24:00,94.83,94.85,94.826,94.85,550100003.0
2006-11-23 20:25:00,94.836,94.855,94.823,94.84,935299996.0
2006-11-23 20:26:00,94.829,94.85,94.823,94.845,500200000.0
2006-11-23 20:27:00,94.85,94.85,94.822,94.834,1003399993.0
2006-11-23 20:28:00,94.847,94.858,94.824,94.83,1772299992.0
2006-11-23 20:29:00,94.89,94.89,94.89,94.89,1702100000.0
2006-11-23 20:30:00,94.9,94.9,94.86,94.89,1702100000.0
2006-11-23 20:31:00,94.838,94.838,94.792,94.805,1702100000.0
2006-11-23 20:33:00,94.835,94.835,94.792,94.817,540299994.0
2006-11-23 20:34:00,94.811,94.838,94.784,94.798,361900006.0
2006-11-23 20:35:00,94.791,94.825,94.787,94.825,528599997.0
2006-11-23 20:36:00,94.832,94.833,94.802,94.815,571999990.0
2006-11-23 20:37:00,94.836,94.842,94.808,94.82,569899989.0
2006-11-23 20:38:00,94.841,94.848,94.811,94.821,1340999995.0
2006-11-23 20:39:00,94.84,94.84,94.802,94.811,1251199997.0
2006-11-23 20:40:00,94.829,94.85,94.822,94.85,1418099991.0
2006-11-23 20:41:00,94.825,94.85,94.823,94.85,947399995.0
2006-11-23 20:42:00,94.837,94.85,94.818,94.84,1084700006.0
2006-11-23 20:43:00,94.833,94.861,94.824,94.853,531399995.0
2006-11-23 20:44:00,94.86,94.86,94.829,94.844,1226799998.0
2006-11-23 20:45:00,94.851,94.854,94.823,94.823,960599996.0
2006-11-23 20:46:00,94.839,94.845,94.807,94.813,763799998.0
2006-11-23 20:47:00,94.838,94.856,94.82,94.825,1285399988.0
2006-11-23 20:48:00,94.82,94.84,94.813,94.835,864600000.0
2006-11-23 20:49:00,94.84,94.845,94.822,94.822,600599996.0
2006-11-23 20:50:00,94.812,94.83,94.786,94.81,891099997.0
2006-11-23 20:51:00,94.817,94.835,94.804,94.804,775099995.0
2006-11-23 20:52:00,94.815,94.832,94.798,94.824,549899999.0
2006-11-23 20:53:00,94.832,94.838,94.806,94.823,1548899988.0
2006-11-23 20:54:00,94.837,94.853,94.811,94.836,439799996.0
2006-11-23 20:55:00,94.85,94.856,94.828,94.85,1318999992.0
2006-11-23 20:56:00,94.83,94.859,94.822,94.842,873799994.0
2006-11-23 20:57:00,94.838,94.865,94.826,94.841,1145299997.0
2006-11-23 20:59:00,94.835,94.845,94.799,94.813,2016599996.0
2006-11-23 21:00:00,94.88,94.88,94.88,94.88,733699998.0
2006-11-23 21:02:00,94.826,94.865,94.819,94.865,733699998.0
2006-11-23 21:03:00,94.87,94.875,94.851,94.851,544399995.0
2006-11-23 21:04:00,94.863,94.872,94.84,94.855,492299998.0
2006-11-23 21:05:00,94.87,94.887,94.853,94.872,339600001.0
2006-11-23 21:06:00,94.86,94.888,94.858,94.882,568899996.0
2006-11-23 21:07:00,94.861,94.881,94.855,94.873,543600000.0
2006-11-23 21:08:00,94.867,94.894,94.862,94.876,435700002.0
2006-11-23 21:09:00,94.873,94.874,94.831,94.831,198900000.0
2006-11-23 21:10:00,94.842,94.863,94.84,94.854,320499996.0
2006-11-23 21:11:00,94.855,94.859,94.831,94.838,281400000.0
2006-11-23 21:12:00,94.83,94.858,94.83,94.846,557700001.0
2006-11-23 21:13:00,94.843,94.867,94.839,94.854,1044899993.0
2006-11-23 21:14:00,94.84,94.855,94.804,94.843,987399994.0
2006-11-23 21:15:00,94.839,94.84,94.805,94.815,1045100005.0
2006-11-23 21:16:00,94.82,94.845,94.812,94.835,761299988.0
2006-11-23 21:17:00,94.85,94.855,94.821,94.831,1475000002.0
2006-11-23 21:18:00,94.825,94.842,94.805,94.84,584399997.0
2006-11-23 21:19:00,94.828,94.862,94.828,94.862,990399999.0
2006-11-23 21:20:00,94.86,94.86,94.813,94.825,1591199994.0
2006-11-23 21:21:00,94.853,94.865,94.831,94.839,1716799995.0
2006-11-23 21:22:00,94.851,94.856,94.795,94.833,1407199991.0
2006-11-23 21:23:00,94.869,94.89,94.83,94.877,1187499990.0
2006-11-23 21:24:00,94.872,94.891,94.856,94.888,693600003.0
2006-11-23 21:25:00,94.867,94.888,94.865,94.883,1417500007.0
2006-11-23 21:26:00,94.883,94.886,94.865,94.865,491899998.0
2006-11-23 21:27:00,94.868,94.892,94.868,94.892,486200000.0
2006-11-23 21:28:00,94.903,94.908,94.889,94.895,304500000.0
2006-11-23 21:29:00,94.881,94.896,94.833,94.874,802700005.0
2006-11-23 21:30:00,94.86,94.875,94.836,94.865,398199999.0
2006-11-23 21:31:00,94.845,94.871,94.842,94.87,237600000.0
2006-11-23 21:32:00,94.88,94.887,94.865,94.866,1349699992.0
2006-11-23 21:33:00,94.867,94.868,94.849,94.863,185500000.0
2006-11-23 21:34:00,94.874,94.881,94.85,94.85,463699994.0
2006-11-23 21:35:00,94.878,94.885,94.852,94.855,302699996.0
2006-11-23 21:36:00,94.859,94.863,94.84,94.843,129399998.0
2006-11-23 21:37:00,94.85,94.878,94.834,94.863,381999998.0
2006-11-23 21:38:00,94.86,94.88,94.857,94.875,518799996.0
2006-11-23 21:39:00,94.856,94.88,94.842,94.88,265500002.0
2006-11-23 21:40:00,94.878,94.882,94.851,94.852,452999995.0
2006-11-23 21:41:00,94.875,94.88,94.85,94.85,378500004.0
2006-11-23 21:42:00,94.864,94.878,94.838,94.867,656199999.0
2006-11-23 21:43:00,94.865,94.886,94.851,94.881,809600008.0
2006-11-23 21:44:00,94.867,94.89,94.855,94.89,1497799991.0
2006-11-23 21:45:00,94.852,94.879,94.837,94.87,960899999.0
2006-11-23 21:46:00,94.877,94.891,94.846,94.862,515700001.0
2006-11-23 21:47:00,94.852,94.886,94.845,94.857,835299998.0
2006-11-23 21:48:00,94.863,94.872,94.852,94.852,307899999.0
2006-11-23 21:49:00,94.87,94.875,94.842,94.847,634800004.0
2006-11-23 21:50:00,94.842,94.861,94.831,94.844,182900002.0
2006-11-23 21:51:00,94.848,94.879,94.843,94.857,339900005.0
2006-11-23 21:52:00,94.874,94.874,94.838,94.85,563199997.0
2006-11-23 21:53:00,94.872,94.876,94.859,94.859,161800000.0
2006-11-23 21:54:00,94.874,94.878,94.842,94.842,185499998.0
2006-11-23 21:55:00,94.883,94.897,94.869,94.871,185600000.0
2006-11-23 21:56:00,94.878,94.878,94.857,94.863,643500000.0
2006-11-23 21:57:00,94.861,94.873,94.853,94.868,124099997.0
2006-11-23 21:58:00,94.862,94.883,94.862,94.883,119999999.0
2006-11-23 21:59:00,94.883,94.883,94.845,94.867,539499998.0
2006-11-23 22:00:00,94.851,94.879,94.817,94.827,729000001.0
2006-11-23 22:01:00,94.862,94.87,94.841,94.858,896099995.0
2006-11-23 22:02:00,94.865,94.875,94.841,94.848,1077000000.0
2006-11-23 22:03:00,94.844,94.875,94.844,94.867,304199998.0
2006-11-23 22:04:00,94.875,94.875,94.841,94.855,816399995.0
2006-11-23 22:05:00,94.839,94.862,94.827,94.862,308599996.0
2006-11-23 22:06:00,94.861,94.861,94.831,94.831,171699997.0
2006-11-23 22:07:00,94.829,94.858,94.829,94.858,158999998.0
2006-11-23 22:08:00,94.828,94.854,94.822,94.831,211599999.0
2006-11-23 22:09:00,94.839,94.861,94.818,94.861,430999995.0
2006-11-23 22:10:00,94.856,94.875,94.84,94.863,262300002.0
2006-11-23 22:11:00,94.875,94.893,94.851,94.864,400300000.0
2006-11-23 22:12:00,94.872,94.894,94.858,94.887,364299998.0
2006-11-23 22:13:00,94.883,94.883,94.846,94.857,455999999.0
2006-11-23 22:14:00,94.873,94.874,94.852,94.857,236599997.0
2006-11-23 22:15:00,94.867,94.88,94.853,94.855,634000000.0
2006-11-23 22:16:00,94.85,94.871,94.842,94.86,372700000.0
2006-11-23 22:17:00,94.845,94.877,94.845,94.872,271599995.0
2006-11-23 22:18:00,94.875,94.88,94.856,94.856,300900001.0
2006-11-23 22:19:00,94.877,94.88,94.85,94.85,175200001.0
2006-11-23 22:20:00,94.86,94.888,94.86,94.888,164499999.0
2006-11-23 22:21:00,94.863,94.886,94.858,94.868,94299999.0
2006-11-23 22:22:00,94.871,94.879,94.841,94.841,460199997.0
2006-11-23 22:23:00,94.855,94.863,94.84,94.843,183099998.0
2006-11-23 22:24:00,94.84,94.855,94.84,94.855,134099998.0
2006-11-23 22:25:00,94.843,94.867,94.843,94.867,277099996.0
2006-11-23 22:26:00,94.88,94.88,94.848,94.848,60900000.0
2006-11-23 22:27:00,94.858,94.858,94.83,94.832,630499995.0
2006-11-23 22:28:00,94.848,94.865,94.832,94.84,268600000.0
2006-11-23 22:29:00,94.864,94.872,94.83,94.83,402200003.0
2006-11-23 22:30:00,94.857,94.875,94.841,94.862,513000004.0
2006-11-23 22:31:00,94.854,94.871,94.845,94.857,153899999.0
2006-11-23 22:32:00,94.849,94.857,94.829,94.829,317899998.0
2006-11-23 22:33:00,94.856,94.897,94.853,94.897,466499996.0
2006-11-23 22:34:00,94.826,94.85,94.825,94.843,518300003.0
2006-11-23 22:35:00,94.838,94.873,94.836,94.853,269400001.0
2006-11-23 22:36:00,94.866,94.891,94.848,94.885,521999997.0
2006-11-23 22:37:00,94.872,94.896,94.866,94.88,124000000.0
2006-11-23 22:38:00,94.902,94.902,94.862,94.862,237799998.0
2006-11-23 22:39:00,94.878,94.905,94.868,94.875,263800001.0
2006-11-23 22:40:00,94.88,94.914,94.875,94.889,353900001.0
2006-11-23 22:41:00,94.88,94.911,94.88,94.911,277000003.0
2006-11-23 22:42:00,94.92,94.92,94.89,94.89,318500000.0
2006-11-23 22:43:00,94.906,94.906,94.849,94.863,653599993.0
2006-11-23 22:44:00,94.879,94.887,94.847,94.859,425800000.0
2006-11-23 22:45:00,94.889,94.9,94.85,94.861,473399993.0
2006-11-23 22:46:00,94.88,94.894,94.856,94.864,395800003.0
2006-11-23 22:47:00,94.88,94.896,94.868,94.872,331500003.0
2006-11-23 22:48:00,94.87,94.898,94.855,94.883,337499999.0
2006-11-23 22:49:00,94.865,94.911,94.864,94.875,498799998.0
2006-11-23 22:50:00,94.883,94.895,94.861,94.88,207200000.0
2006-11-23 22:51:00,94.88,94.887,94.851,94.858,610600001.0
2006-11-23 22:52:00,94.882,94.889,94.861,94.861,151300001.0
2006-11-23 22:53:00,94.874,94.895,94.825,94.86,391200000.0
2006-11-23 22:54:00,94.89,94.9,94.868,94.878,206299999.0
2006-11-23 22:55:00,94.868,94.883,94.855,94.859,514999994.0
2006-11-23 22:56:00,94.88,94.885,94.86,94.86,132900002.0
2006-11-23 22:57:00,94.873,94.899,94.866,94.898,225199998.0
2006-11-23 22:58:00,94.899,94.904,94.881,94.904,99900000.0
2006-11-23 22:59:00,94.898,94.898,94.81,94.813,318100000.0
2006-11-23 23:00:00,94.864,94.881,94.847,94.881,91799998.0
2006-11-23 23:01:00,94.885,94.885,94.862,94.866,87099998.0
2006-11-23 23:02:00,94.878,94.89,94.864,94.88,188600002.0
2006-11-23 23:03:00,94.88,94.885,94.86,94.88,175799998.0
2006-11-23 23:04:00,94.869,94.876,94.847,94.853,93700001.0
2006-11-23 23:05:00,94.881,94.882,94.857,94.857,98599997.0
2006-11-23 23:06:00,94.864,94.888,94.848,94.868,185400000.0
2006-11-23 23:07:00,94.89,94.893,94.87,94.874,248999998.0
2006-11-23 23:08:00,94.877,94.899,94.864,94.892,167499999.0
2006-11-23 23:09:00,94.863,94.883,94.861,94.868,251299998.0
2006-11-23 23:10:00,94.878,94.894,94.874,94.874,223500000.0
2006-11-23 23:11:00,94.891,94.894,94.873,94.877,245199999.0
2006-11-23 23:12:00,94.883,94.891,94.865,94.878,304999999.0
2006-11-23 23:13:00,94.867,94.886,94.855,94.872,143800001.0
2006-11-23 23:14:00,94.883,94.89,94.866,94.878,304200002.0
2006-11-23 23:15:00,94.862,94.874,94.862,94.873,69100000.0
2006-11-23 23:16:00,94.846,94.885,94.846,94.88,249899997.0
2006-11-23 23:17:00,94.871,94.899,94.852,94.884,369500000.0
2006-11-23 23:18:00,94.881,94.904,94.879,94.895,327600001.0
2006-11-23 23:19:00,94.878,94.91,94.878,94.896,213800002.0
2006-11-23 23:20:00,94.882,94.912,94.88,94.912,204900000.0
2006-11-23 23:21:00,94.9,94.9,94.871,94.877,172200000.0
2006-11-23 23:22:00,94.867,94.88,94.85,94.87,144400001.0
2006-11-23 23:23:00,94.869,94.885,94.856,94.873,178199998.0
2006-11-23 23:24:00,94.864,94.877,94.851,94.865,236499998.0
2006-11-23 23:25:00,94.855,94.876,94.855,94.867,184500002.0
2006-11-23 23:26:00,94.883,94.905,94.864,94.893,288200002.0
2006-11-23 23:27:00,94.867,94.874,94.849,94.852,277400002.0
2006-11-23 23:28:00,94.858,94.887,94.849,94.878,173499998.0
2006-11-23 23:29:00,94.874,94.881,94.853,94.861,311200002.0
2006-11-23 23:30:00,94.88,94.88,94.859,94.86,218400001.0
2006-11-23 23:31:00,94.858,94.902,94.858,94.902,139600000.0
2006-11-23 23:32:00,94.875,94.88,94.859,94.861,367300002.0
2006-11-23 23:33:00,94.842,94.877,94.842,94.877,163499999.0
2006-11-23 23:34:00,94.876,94.876,94.84,94.856,239200003.0
2006-11-23 23:35:00,94.88,94.885,94.837,94.856,401500000.0
2006-11-23 23:36:00,94.879,94.887,94.86,94.867,136300000.0
2006-11-23 23:37:00,94.888,94.892,94.857,94.864,247599998.0
2006-11-23 23:38:00,94.869,94.899,94.86,94.879,189099998.0
2006-11-23 23:39:00,94.907,94.907,94.873,94.882,219700000.0
2006-11-23 23:40:00,94.887,94.907,94.872,94.876,176400001.0
2006-11-23 23:41:00,94.886,94.91,94.874,94.9,198099999.0
2006-11-23 23:42:00,94.887,94.903,94.878,94.897,225299999.0
2006-11-23 23:43:00,94.905,94.905,94.887,94.893,391300001.0
2006-11-23 23:44:00,94.869,94.907,94.861,94.907,392300005.0
2006-11-23 23:45:00,94.906,94.907,94.887,94.887,66900001.0
2006-11-23 23:46:00,94.912,94.92,94.883,94.902,232900001.0
2006-11-23 23:47:00,94.922,94.922,94.894,94.903,191200002.0
2006-11-23 23:48:00,94.917,94.919,94.897,94.908,192299998.0
2006-11-23 23:49:00,94.902,94.911,94.884,94.892,216700000.0
2006-11-23 23:50:00,94.887,94.919,94.887,94.919,217999999.0
2006-11-23 23:51:00,94.912,94.913,94.888,94.888,251699998.0
2006-11-23 23:52:00,94.907,94.919,94.895,94.902,104899999.0
2006-11-23 23:53:00,94.907,94.914,94.893,94.905,252699997.0
2006-11-23 23:54:00,94.896,94.913,94.891,94.912,195600003.0
2006-11-23 23:55:00,94.904,94.915,94.889,94.897,170800000.0
2006-11-23 23:56:00,94.91,94.923,94.9,94.913,223799996.0
2006-11-23 23:57:00,94.9,94.92,94.9,94.92,118000000.0
2006-11-23 23:58:00,94.905,94.93,94.905,94.913,141500000.0
2006-11-23 23:59:00,94.931,94.931,94.902,94.928,200899997.0
2006-11-24 00:00:00,94.92,94.92,94.888,94.906,178100000.0
2006-11-24 00:01:00,94.877,94.922,94.877,94.915,180699998.0
2006-11-24 00:02:00,94.922,94.996,94.922,94.996,198499999.0
2006-11-24 00:03:00,94.993,94.993,94.947,94.951,142299999.0
2006-11-24 00:04:00,94.95,94.965,94.933,94.951,94800000.0
2006-11-24 00:05:00,94.956,94.969,94.931,94.952,321299999.0
2006-11-24 00:06:00,94.923,94.947,94.91,94.947,275000005.0
2006-11-24 00:07:00,94.927,94.951,94.927,94.951,142600000.0
2006-11-24 00:08:00,94.943,94.961,94.942,94.956,203299997.0
2006-11-24 00:09:00,94.942,94.969,94.929,94.942,172299998.0
2006-11-24 00:10:00,94.977,94.989,94.929,94.945,278900000.0
2006-11-24 00:11:00,94.945,94.967,94.93,94.947,237999999.0
2006-11-24 00:12:00,94.974,94.974,94.94,94.94,299400001.0
2006-11-24 00:13:00,94.947,94.966,94.937,94.949,139799998.0
2006-11-24 00:14:00,94.948,94.964,94.931,94.936,204299999.0
2006-11-24 00:15:00,94.911,94.938,94.911,94.924,387900003.0
2006-11-24 00:16:00,94.943,94.955,94.923,94.94,320400000.0
2006-11-24 00:17:00,94.944,94.953,94.923,94.949,87000000.0
2006-11-24 00:18:00,94.949,94.949,94.931,94.934,46300000.0
2006-11-24 00:19:00,94.94,94.954,94.929,94.95,199499997.0
2006-11-24 00:20:00,94.939,94.956,94.933,94.953,331700002.0
2006-11-24 00:21:00,94.943,94.961,94.926,94.933,341799999.0
2006-11-24 00:22:00,94.955,94.972,94.94,94.962,89599999.0
2006-11-24 00:23:00,94.965,94.976,94.954,94.958,202800002.0
2006-11-24 00:24:00,94.963,94.982,94.926,94.95,261799996.0
2006-11-24 00:25:00,94.964,94.978,94.951,94.972,172399999.0
2006-11-24 00:26:00,94.957,94.97,94.944,94.963,220900000.0
2006-11-24 00:27:00,94.952,94.975,94.952,94.973,248299996.0
2006-11-24 00:28:00,94.977,94.982,94.956,94.964,135599998.0
2006-11-24 00:29:00,94.976,94.997,94.965,94.997,278499997.0
2006-11-24 00:30:00,94.978,94.981,94.953,94.967,199100000.0
2006-11-24 00:31:00,94.983,94.989,94.966,94.989,285899999.0
2006-11-24 00:32:00,94.986,94.998,94.958,94.976,183100002.0
2006-11-24 00:33:00,94.992,94.993,94.967,94.979,169500000.0
2006-11-24 00:34:00,94.98,94.98,94.933,94.933,44800000.0
2006-11-24 00:35:00,94.95,94.986,94.95,94.986,245700002.0
2006-11-24 00:36:00,94.982,95.0,94.972,94.988,217800001.0
2006-11-24 00:37:00,94.977,94.997,94.968,94.992,302500005.0
2006-11-24 00:38:00,94.976,94.999,94.961,94.979,247700000.0
2006-11-24 00:39:00,94.974,94.993,94.962,94.99,253099999.0
2006-11-24 00:40:00,94.981,94.994,94.963,94.983,331699998.0
2006-11-24 00:41:00,94.984,94.997,94.971,94.985,191699995.0
2006-11-24 00:42:00,94.975,95.01,94.975,94.993,255900000.0
2006-11-24 00:43:00,94.98,95.005,94.974,94.986,269999998.0
2006-11-24 00:44:00,94.977,94.991,94.953,94.973,234100000.0
2006-11-24 00:45:00,94.977,94.992,94.962,94.974,258200006.0
2006-11-24 00:46:00,94.982,95.005,94.982,94.995,209799997.0
2006-11-24 00:47:00,94.99,94.993,94.964,94.985,300199997.0
2006-11-24 00:48:00,94.99,94.99,94.96,94.96,279699999.0
2006-11-24 00:49:00,94.968,94.987,94.957,94.966,157099996.0
2006-11-24 00:50:00,94.975,94.985,94.966,94.973,91699999.0
2006-11-24 00:51:00,94.952,94.981,94.937,94.966,262300000.0
2006-11-24 00:52:00,94.975,94.975,94.947,94.954,274600004.0
2006-11-24 00:53:00,94.978,94.978,94.955,94.965,159300001.0
2006-11-24 00:54:00,94.975,94.983,94.955,94.958,193599998.0
2006-11-24 00:55:00,94.959,95.0,94.958,95.0,142199998.0
2006-11-24 00:56:00,94.988,94.997,94.967,94.982,139999999.0
2006-11-24 00:57:00,94.988,95.0,94.981,95.0,223500000.0
2006-11-24 00:58:00,94.995,94.995,94.969,94.97,196400000.0
2006-11-24 00:59:00,94.997,94.998,94.974,94.986,259100002.0
2006-11-24 01:00:00,94.979,94.997,94.96,94.975,196299995.0
2006-11-24 01:01:00,94.988,94.988,94.954,94.964,183499999.0
2006-11-24 01:02:00,94.988,95.008,94.963,94.996,187299999.0
2006-11-24 01:03:00,94.979,95.005,94.979,95.005,113900000.0
2006-11-24 01:04:00,94.998,95.005,94.983,94.985,117599998.0
2006-11-24 01:05:00,95.0,95.002,94.98,94.984,55800000.0
2006-11-24 01:06:00,94.984,95.01,94.98,94.998,239799996.0
2006-11-24 01:07:00,94.997,95.007,94.974,94.974,188999999.0
2006-11-24 01:08:00,95.006,95.006,94.97,94.975,153500000.0
2006-11-24 01:09:00,94.973,94.993,94.956,94.978,130299998.0
2006-11-24 01:10:00,94.99,94.99,94.97,94.97,167400000.0
2006-11-24 01:11:00,94.968,94.983,94.95,94.979,192400000.0
2006-11-24 01:12:00,94.962,94.98,94.953,94.975,438900000.0
2006-11-24 01:13:00,94.947,94.975,94.938,94.975,208000002.0
2006-11-24 01:14:00,94.952,94.974,94.944,94.966,258000003.0
2006-11-24 01:15:00,94.961,94.975,94.949,94.96,111799998.0
2006-11-24 01:16:00,94.945,94.959,94.928,94.947,227599998.0
2006-11-24 01:17:00,94.919,94.949,94.916,94.949,256100000.0
2006-11-24 01:18:00,94.953,94.957,94.931,94.957,200099999.0
2006-11-24 01:19:00,94.955,94.96,94.94,94.94,179600002.0
2006-11-24 01:20:00,94.948,94.954,94.919,94.919,234100000.0
2006-11-24 01:21:00,94.937,94.953,94.915,94.931,179199999.0
2006-11-24 01:22:00,94.935,94.961,94.935,94.955,177300000.0
2006-11-24 01:23:00,94.95,94.955,94.923,94.955,134600002.0
2006-11-24 01:24:00,94.934,94.95,94.925,94.945,147000001.0
2006-11-24 01:25:00,94.939,94.948,94.916,94.92,286900001.0
2006-11-24 01:26:00,94.955,94.955,94.93,94.934,198800001.0
2006-11-24 01:27:00,94.935,94.961,94.935,94.949,214800000.0
2006-11-24 01:28:00,94.943,94.959,94.929,94.934,348700002.0
2006-11-24 01:29:00,94.91,94.949,94.91,94.943,258299998.0
2006-11-24 01:30:00,94.957,94.957,94.928,94.928,191299998.0
2006-11-24 01:31:00,94.934,94.953,94.927,94.948,336100001.0
2006-11-24 01:32:00,94.925,94.925,94.887,94.9,102299998.0
2006-11-24 01:33:00,94.904,94.92,94.896,94.917,196800000.0
2006-11-24 01:34:00,94.91,94.93,94.907,94.925,225799999.0
2006-11-24 01:35:00,94.91,94.93,94.91,94.93,280100000.0
2006-11-24 01:36:00,94.935,94.935,94.899,94.899,212900000.0
2006-11-24 01:37:00,94.92,94.935,94.911,94.932,124700001.0
2006-11-24 01:38:00,94.937,94.94,94.914,94.927,270100001.0
2006-11-24 01:39:00,94.906,94.925,94.897,94.925,217699997.0
2006-11-24 01:40:00,94.927,94.948,94.927,94.945,166299999.0
2006-11-24 01:41:00,94.943,94.955,94.928,94.94,289799998.0
2006-11-24 01:42:00,94.952,94.952,94.924,94.924,72600000.0
2006-11-24 01:43:00,94.955,94.96,94.94,94.941,232800000.0
2006-11-24 01:44:00,94.936,94.954,94.936,94.953,231400003.0
2006-11-24 01:45:00,94.939,94.963,94.932,94.932,175499999.0
2006-11-24 01:46:00,94.918,94.947,94.916,94.932,233100000.0
2006-11-24 01:47:00,94.934,94.957,94.934,94.953,168099996.0
2006-11-24 01:48:00,94.945,94.966,94.929,94.966,321700003.0
2006-11-24 01:49:00,94.955,94.964,94.932,94.934,435899996.0
2006-11-24 01:50:00,94.94,94.965,94.921,94.942,246399998.0
2006-11-24 01:51:00,94.963,94.966,94.941,94.965,247100004.0
2006-11-24 01:52:00,94.94,94.962,94.939,94.962,185500003.0
2006-11-24 01:53:00,94.964,94.97,94.939,94.939,321600001.0
2006-11-24 01:54:00,94.943,94.972,94.943,94.972,241899999.0
2006-11-24 01:55:00,94.98,94.98,94.96,94.96,143699997.0
2006-11-24 01:56:00,94.972,94.982,94.955,94.976,388999998.0
2006-11-24 01:57:00,94.961,94.982,94.954,94.973,392899994.0
2006-11-24 01:58:00,94.973,94.988,94.956,94.975,356800003.0
2006-11-24 01:59:00,94.981,94.995,94.963,94.973,338800003.0
2006-11-24 02:00:00,94.956,94.984,94.956,94.984,147599998.0
2006-11-24 02:01:00,94.973,94.986,94.938,94.962,380699994.0
2006-11-24 02:02:00,94.962,94.975,94.946,94.952,257900002.0
2006-11-24 02:03:00,94.948,94.977,94.942,94.96,172699998.0
2006-11-24 02:04:00,94.956,94.963,94.943,94.958,196700000.0
2006-11-24 02:05:00,94.958,94.959,94.938,94.947,98699999.0
2006-11-24 02:06:00,94.955,94.967,94.942,94.946,245599999.0
2006-11-24 02:07:00,94.97,94.974,94.947,94.956,246700002.0
2006-11-24 02:08:00,94.978,94.985,94.959,94.96,212800002.0
2006-11-24 02:09:00,94.951,94.979,94.948,94.964,269900002.0
2006-11-24 02:10:00,94.95,94.968,94.943,94.965,233300000.0
2006-11-24 02:11:00,94.951,94.984,94.95,94.97,226600002.0
2006-11-24 02:12:00,94.962,94.98,94.961,94.975,209199999.0
2006-11-24 02:13:00,94.975,94.988,94.964,94.969,212700003.0
2006-11-24 02:14:00,94.99,94.994,94.969,94.985,303699999.0
2006-11-24 02:15:00,94.976,94.999,94.959,94.992,351899996.0
2006-11-24 02:16:00,94.994,95.022,94.976,94.996,239700002.0
2006-11-24 02:17:00,94.998,95.01,94.978,94.997,234000001.0
2006-11-24 02:18:00,94.976,95.002,94.971,95.002,179600000.0
2006-11-24 02:19:00,94.978,95.014,94.978,95.014,249100001.0
2006-11-24 02:20:00,95.01,95.01,94.99,94.997,66400001.0
2006-11-24 02:21:00,95.002,95.012,94.991,95.01,253300000.0
2006-11-24 02:22:00,95.007,95.013,94.989,94.997,174699997.0
2006-11-24 02:23:00,95.019,95.034,95.0,95.019,248700000.0
2006-11-24 02:24:00,95.017,95.034,95.006,95.022,267999997.0
2006-11-24 02:25:00,95.01,95.025,94.989,95.012,195900000.0
2006-11-24 02:26:00,95.02,95.02,94.992,94.992,99399999.0
2006-11-24 02:27:00,95.015,95.03,95.003,95.016,424000000.0
2006-11-24 02:28:00,95.002,95.022,95.002,95.007,77300002.0
2006-11-24 02:29:00,95.026,95.028,95.002,95.014,294099994.0
2006-11-24 02:30:00,95.013,95.037,94.991,95.013,223599997.0
2006-11-24 02:31:00,95.035,95.04,95.011,95.022,94899999.0
2006-11-24 02:32:00,95.036,95.048,95.036,95.048,52200001.0
2006-11-24 02:33:00,95.04,95.04,95.027,95.028,118899997.0
2006-11-24 02:34:00,95.019,95.041,94.997,95.023,322700004.0
2006-11-24 02:35:00,95.021,95.046,95.021,95.045,208899997.0
2006-11-24 02:36:00,95.03,95.05,95.029,95.05,186100001.0
2006-11-24 02:37:00,95.043,95.063,95.034,95.063,185699999.0
2006-11-24 02:38:00,95.075,95.075,95.05,95.055,60900000.0
2006-11-24 02:39:00,95.042,95.07,95.037,95.055,334599996.0
2006-11-24 02:40:00,95.068,95.07,95.045,95.046,248399997.0
2006-11-24 02:41:00,95.061,95.069,95.044,95.057,321700000.0
2006-11-24 02:42:00,95.066,95.073,95.045,95.056,286000003.0
2006-11-24 02:43:00,95.056,95.076,95.05,95.05,150599999.0
2006-11-24 02:44:00,95.072,95.077,95.052,95.065,261299997.0
2006-11-24 02:45:00,95.073,95.087,95.055,95.073,113000000.0
2006-11-24 02:46:00,95.077,95.077,95.048,95.052,292000000.0
2006-11-24 02:47:00,95.052,95.087,95.052,95.087,212199999.0
2006-11-24 02:48:00,95.082,95.095,95.067,95.085,243199999.0
2006-11-24 02:49:00,95.059,95.08,95.053,95.08,185199997.0
2006-11-24 02:50:00,95.079,95.092,95.067,95.08,129800000.0
2006-11-24 02:51:00,95.073,95.09,95.063,95.082,182500001.0
2006-11-24 02:52:00,95.06,95.079,95.055,95.074,337299997.0
2006-11-24 02:53:00,95.045,95.077,95.045,95.077,341899999.0
2006-11-24 02:54:00,95.05,95.085,95.042,95.085,206999999.0
2006-11-24 02:55:00,95.087,95.088,95.051,95.051,198500002.0
2006-11-24 02:56:00,95.077,95.095,95.059,95.059,348799999.0
2006-11-24 02:57:00,95.069,95.075,95.053,95.063,89199999.0
2006-11-24 02:58:00,95.074,95.078,95.057,95.058,179199997.0
2006-11-24 02:59:00,95.075,95.085,95.058,95.061,367799999.0
2006-11-24 03:00:00,95.075,95.08,95.048,95.067,317399999.0
2006-11-24 03:01:00,95.06,95.093,95.054,95.087,197800004.0
2006-11-24 03:02:00,95.077,95.081,95.055,95.063,194899998.0
2006-11-24 03:03:00,95.08,95.083,95.058,95.07,120200001.0
2006-11-24 03:04:00,95.067,95.086,95.067,95.086,62700000.0
2006-11-24 03:05:00,95.085,95.102,95.073,95.102,281299995.0
2006-11-24 03:06:00,95.091,95.109,95.084,95.087,194500001.0
2006-11-24 03:07:00,95.085,95.101,95.066,95.092,227599999.0
2006-11-24 03:08:00,95.101,95.103,95.078,95.088,277799997.0
2006-11-24 03:09:00,95.107,95.121,95.095,95.096,173799999.0
2006-11-24 03:10:00,95.097,95.105,95.079,95.086,186300002.0
2006-11-24 03:11:00,95.105,95.113,95.087,95.096,158899999.0
2006-11-24 03:12:00,95.11,95.12,95.095,95.095,103300000.0
2006-11-24 03:13:00,95.09,95.112,95.085,95.112,439200002.0
2006-11-24 03:14:00,95.113,95.121,95.094,95.12,187500002.0
2006-11-24 03:15:00,95.094,95.126,95.094,95.126,326700004.0
2006-11-24 03:16:00,95.089,95.113,95.089,95.103,62800001.0
2006-11-24 03:17:00,95.1,95.118,95.092,95.092,186999998.0
2006-11-24 03:18:00,95.088,95.103,95.082,95.102,49699999.0
2006-11-24 03:19:00,95.106,95.115,95.092,95.107,189899999.0
2006-11-24 03:20:00,95.09,95.105,95.09,95.105,10700000.0
2006-11-24 03:21:00,95.105,95.11,95.087,95.09,320299998.0
2006-11-24 03:22:00,95.086,95.102,95.072,95.095,185499998.0
2006-11-24 03:23:00,95.103,95.103,95.069,95.077,178900001.0
2006-11-24 03:24:00,95.077,95.098,95.074,95.087,304800000.0
2006-11-24 03:25:00,95.079,95.095,95.068,95.09,156300000.0
2006-11-24 03:26:00,95.1,95.1,95.08,95.08,197799998.0
2006-11-24 03:27:00,95.095,95.1,95.077,95.082,131000000.0
2006-11-24 03:28:00,95.08,95.095,95.08,95.095,65500001.0
2006-11-24 03:29:00,95.095,95.095,95.08,95.08,18699999.0
2006-11-24 03:30:00,95.091,95.105,95.077,95.093,255599998.0
2006-11-24 03:31:00,95.088,95.1,95.077,95.1,248599999.0
2006-11-24 03:32:00,95.086,95.1,95.057,95.067,303800000.0
2006-11-24 03:33:00,95.1,95.101,95.074,95.074,180899999.0
2006-11-24 03:34:00,95.103,95.103,95.081,95.081,192499998.0
2006-11-24 03:35:00,95.079,95.114,95.079,95.097,301400003.0
2006-11-24 03:36:00,95.086,95.112,95.086,95.112,130200001.0
2006-11-24 03:37:00,95.091,95.111,95.077,95.096,191299997.0
2006-11-24 03:38:00,95.094,95.105,95.071,95.088,154899999.0
2006-11-24 03:39:00,95.1,95.111,95.08,95.083,174600000.0
2006-11-24 03:40:00,95.09,95.105,95.074,95.081,205499998.0
2006-11-24 03:41:00,95.081,95.104,95.077,95.077,279399999.0
2006-11-24 03:42:00,95.084,95.114,95.082,95.108,189200000.0
2006-11-24 03:43:00,95.106,95.106,95.081,95.081,294099994.0
2006-11-24 03:44:00,95.106,95.112,95.065,95.1,266100000.0
2006-11-24 03:45:00,95.084,95.101,95.069,95.086,251599996.0
2006-11-24 03:46:00,95.065,95.096,95.065,95.094,181100000.0
2006-11-24 03:47:00,95.089,95.12,95.084,95.12,155100004.0
2006-11-24 03:48:00,95.121,95.13,95.095,95.113,226299995.0
2006-11-24 03:49:00,95.119,95.142,95.114,95.124,185800001.0
2006-11-24 03:50:00,95.109,95.129,95.1,95.125,102200000.0
2006-11-24 03:51:00,95.119,95.149,95.104,95.143,237500003.0
2006-11-24 03:52:00,95.137,95.149,95.121,95.123,348699999.0
2006-11-24 03:53:00,95.096,95.124,95.096,95.122,206800002.0
2006-11-24 03:54:00,95.108,95.13,95.099,95.1,235199999.0
2006-11-24 03:55:00,95.12,95.13,95.099,95.115,176099996.0
2006-11-24 03:56:00,95.115,95.123,95.105,95.122,336299999.0
2006-11-24 03:57:00,95.114,95.125,95.101,95.113,151900000.0
2006-11-24 03:58:00,95.116,95.124,95.086,95.086,230999996.0
2006-11-24 03:59:00,95.088,95.112,95.084,95.091,140700002.0
2006-11-24 04:00:00,95.079,95.112,95.079,95.112,103999998.0
2006-11-24 04:01:00,95.099,95.11,95.091,95.11,228900000.0
2006-11-24 04:02:00,95.09,95.11,95.08,95.103,255400002.0
2006-11-24 04:03:00,95.102,95.114,95.087,95.102,255400000.0
2006-11-24 04:04:00,95.081,95.111,95.081,95.111,114400000.0
2006-11-24 04:05:00,95.092,95.11,95.083,95.086,259800001.0
2006-11-24 04:06:00,95.071,95.107,95.071,95.095,98800000.0
2006-11-24 04:07:00,95.092,95.113,95.081,95.092,272499997.0
2006-11-24 04:08:00,95.09,95.111,95.087,95.096,182200000.0
2006-11-24 04:09:00,95.098,95.102,95.062,95.062,284400001.0
2006-11-24 04:10:00,95.078,95.097,95.068,95.09,200100000.0
2006-11-24 04:11:00,95.068,95.102,95.068,95.072,146900001.0
2006-11-24 04:12:00,95.083,95.093,95.068,95.085,168000003.0
2006-11-24 04:13:00,95.086,95.096,95.069,95.083,222799999.0
2006-11-24 04:14:00,95.077,95.095,95.068,95.08,83200001.0
2006-11-24 04:15:00,95.08,95.085,95.058,95.072,187999999.0
2006-11-24 04:16:00,95.083,95.085,95.062,95.064,220000002.0
2006-11-24 04:17:00,95.077,95.087,95.064,95.075,54000002.0
2006-11-24 04:18:00,95.033,95.084,95.031,95.07,224600000.0
2006-11-24 04:19:00,95.078,95.08,95.055,95.061,223200002.0
2006-11-24 04:20:00,95.041,95.081,95.041,95.081,362599999.0
2006-11-24 04:21:00,95.084,95.084,95.047,95.047,113600000.0
2006-11-24 04:22:00,95.069,95.086,95.069,95.074,76500001.0
2006-11-24 04:23:00,95.084,95.102,95.084,95.102,61199999.0
2006-11-24 04:24:00,95.08,95.1,95.08,95.095,179299999.0
2006-11-24 04:25:00,95.095,95.095,95.058,95.07,246000004.0
2006-11-24 04:26:00,95.085,95.105,95.083,95.096,242100003.0
2006-11-24 04:27:00,95.089,95.093,95.071,95.074,76200000.0
2006-11-24 04:28:00,95.082,95.102,95.082,95.102,235900002.0
2006-11-24 04:29:00,95.102,95.102,95.07,95.07,197500000.0
2006-11-24 04:30:00,95.076,95.093,95.062,95.09,186200000.0
2006-11-24 04:31:00,95.07,95.092,95.066,95.09,247700003.0
2006-11-24 04:32:00,95.09,95.098,95.07,95.07,245400001.0
2006-11-24 04:33:00,95.061,95.097,95.039,95.075,295200000.0
2006-11-24 04:34:00,95.09,95.09,95.058,95.073,142499998.0
2006-11-24 04:35:00,95.073,95.086,95.06,95.074,165300000.0
2006-11-24 04:36:00,95.071,95.093,95.068,95.073,304800000.0
2006-11-24 04:37:00,95.102,95.102,95.07,95.097,181899998.0
2006-11-24 04:38:00,95.091,95.1,95.074,95.076,217599997.0
2006-11-24 04:39:00,95.094,95.094,95.049,95.049,248299997.0
2006-11-24 04:40:00,95.06,95.075,95.06,95.075,60299999.0
2006-11-24 04:41:00,95.063,95.08,95.05,95.079,204599998.0
2006-11-24 04:42:00,95.057,95.073,95.044,95.055,233299998.0
2006-11-24 04:43:00,95.043,95.075,95.043,95.075,129499998.0
2006-11-24 04:44:00,95.068,95.08,95.06,95.075,163899998.0
2006-11-24 04:45:00,95.049,95.062,95.038,95.038,195300000.0
2006-11-24 04:46:00,95.055,95.073,95.041,95.055,158300002.0
2006-11-24 04:47:00,95.062,95.082,95.048,95.064,134899999.0
2006-11-24 04:48:00,95.054,95.071,95.054,95.071,75000000.0
2006-11-24 04:49:00,95.075,95.075,95.041,95.048,342000002.0
2006-11-24 04:50:00,95.066,95.078,95.049,95.06,274099997.0
2006-11-24 04:51:00,95.076,95.076,95.05,95.05,107300001.0
2006-11-24 04:52:00,95.062,95.09,95.056,95.08,198399996.0
2006-11-24 04:53:00,95.086,95.086,95.057,95.061,202099999.0
2006-11-24 04:54:00,95.077,95.077,95.05,95.051,158500003.0
2006-11-24 04:55:00,95.078,95.078,95.051,95.058,180799998.0
2006-11-24 04:56:00,95.055,95.073,95.043,95.066,149700002.0
2006-11-24 04:57:00,95.046,95.062,95.039,95.054,214499998.0
2006-11-24 04:58:00,95.06,95.06,95.042,95.042,69600000.0
2006-11-24 04:59:00,95.046,95.065,95.024,95.03,169599999.0
2006-11-24 05:00:00,95.025,95.054,95.025,95.054,253799998.0
2006-11-24 05:01:00,95.045,95.059,95.022,95.045,296600000.0
2006-11-24 05:02:00,95.015,95.042,95.001,95.042,243000003.0
2006-11-24 05:03:00,95.044,95.055,95.031,95.047,241700000.0
2006-11-24 05:04:00,95.038,95.038,95.007,95.016,224100000.0
2006-11-24 05:05:00,94.999,95.041,94.999,95.037,232199999.0
2006-11-24 05:06:00,95.035,95.042,95.012,95.023,151100000.0
2006-11-24 05:07:00,95.031,95.05,95.018,95.045,263700003.0
2006-11-24 05:08:00,95.04,95.046,95.016,95.031,206599997.0
2006-11-24 05:09:00,95.055,95.055,95.011,95.033,286700000.0
2006-11-24 05:10:00,95.052,95.052,95.019,95.033,236500003.0
2006-11-24 05:11:00,95.051,95.051,95.013,95.041,141699996.0
2006-11-24 05:12:00,95.036,95.059,95.035,95.038,178400001.0
2006-11-24 05:13:00,95.049,95.058,95.04,95.041,100699999.0
2006-11-24 05:14:00,95.045,95.064,95.039,95.055,224599997.0
2006-11-24 05:15:00,95.063,95.079,95.034,95.045,381500004.0
2006-11-24 05:16:00,95.046,95.046,95.029,95.029,196499997.0
2006-11-24 05:17:00,95.03,95.042,95.02,95.042,103700001.0
2006-11-24 05:18:00,95.038,95.047,95.014,95.043,295000000.0
2006-11-24 05:19:00,95.027,95.05,95.023,95.031,198300000.0
2006-11-24 05:20:00,95.039,95.05,95.037,95.048,100300000.0
2006-11-24 05:21:00,95.047,95.047,95.007,95.007,296200001.0
2006-11-24 05:22:00,95.012,95.03,95.004,95.012,375799992.0
2006-11-24 05:23:00,95.0,95.031,94.994,95.024,218900001.0
2006-11-24 05:24:00,94.989,95.023,94.989,95.023,184099997.0
2006-11-24 05:25:00,95.017,95.036,95.001,95.022,255099997.0
2006-11-24 05:26:00,95.018,95.035,95.016,95.023,157800002.0
2006-11-24 05:27:00,95.047,95.053,94.993,95.005,304099998.0
2006-11-24 05:28:00,95.007,95.024,94.996,95.021,286800001.0
2006-11-24 05:29:00,95.029,95.036,95.007,95.01,272099997.0
2006-11-24 05:30:00,95.029,95.039,95.016,95.018,287700003.0
2006-11-24 05:31:00,95.024,95.038,95.01,95.016,185799998.0
2006-11-24 05:32:00,95.036,95.047,95.023,95.023,275500001.0
2006-11-24 05:33:00,95.029,95.05,95.012,95.029,195399999.0
2006-11-24 05:34:00,95.02,95.039,95.01,95.012,209299997.0
2006-11-24 05:35:00,94.994,95.023,94.994,95.005,81900000.0
2006-11-24 05:36:00,95.028,95.028,95.016,95.016,28400000.0
2006-11-24 05:37:00,95.01,95.023,94.998,94.998,225000000.0
2006-11-24 05:38:00,95.02,95.027,95.0,95.014,235100001.0
2006-11-24 05:39:00,94.996,95.017,94.981,95.005,227000001.0
2006-11-24 05:40:00,95.02,95.02,94.984,95.013,192400001.0
2006-11-24 05:41:00,95.002,95.026,94.99,95.016,164300002.0
2006-11-24 05:42:00,94.996,95.016,94.979,95.002,233799998.0
2006-11-24 05:43:00,95.006,95.022,94.996,95.016,246600000.0
2006-11-24 05:44:00,95.0,95.017,94.986,94.994,236600002.0
2006-11-24 05:45:00,95.015,95.015,95.0,95.0,31900000.0
2006-11-24 05:46:00,95.006,95.014,94.989,95.001,41599999.0
2006-11-24 05:47:00,95.004,95.028,94.967,95.004,210500001.0
2006-11-24 05:48:00,95.018,95.03,95.002,95.02,118999997.0
2006-11-24 05:49:00,95.017,95.035,95.004,95.009,224699999.0
2006-11-24 05:50:00,95.006,95.025,95.0,95.02,132099998.0
2006-11-24 05:51:00,95.03,95.035,95.001,95.026,298699998.0
2006-11-24 05:52:00,95.02,95.03,95.002,95.01,154199999.0
2006-11-24 05:53:00,95.014,95.026,95.007,95.025,251400001.0
2006-11-24 05:54:00,94.991,95.01,94.977,94.99,169999998.0
2006-11-24 05:55:00,94.975,95.015,94.949,94.993,116900000.0
2006-11-24 05:56:00,95.006,95.019,94.987,95.008,65700002.0
2006-11-24 05:57:00,95.002,95.002,94.968,94.968,69999999.0
2006-11-24 05:58:00,94.956,94.973,94.948,94.968,100800001.0
2006-11-24 05:59:00,94.974,94.991,94.958,94.966,295500000.0
2006-11-24 06:00:00,94.977,94.981,94.947,94.95,280800002.0
2006-11-24 06:01:00,94.952,94.973,94.942,94.973,192199999.0
2006-11-24 06:02:00,94.977,94.988,94.961,94.969,69300000.0
2006-11-24 06:03:00,94.976,95.005,94.975,95.005,144699997.0
2006-11-24 06:04:00,95.008,95.009,94.985,94.985,77399999.0
2006-11-24 06:05:00,94.989,94.997,94.975,94.975,396399995.0
2006-11-24 06:06:00,94.991,95.005,94.976,95.0,365000000.0
2006-11-24 06:07:00,94.973,94.995,94.967,94.982,185999996.0
2006-11-24 06:08:00,94.986,95.001,94.969,94.995,137699999.0
2006-11-24 06:09:00,94.992,95.013,94.979,95.003,251299999.0
2006-11-24 06:10:00,95.008,95.021,94.988,94.988,284999999.0
2006-11-24 06:11:00,94.985,95.025,94.974,95.025,151099998.0
2006-11-24 06:12:00,94.988,95.009,94.988,95.006,41099998.0
2006-11-24 06:13:00,94.997,95.018,94.983,95.018,205299997.0
2006-11-24 06:14:00,95.005,95.021,95.0,95.005,247600000.0
2006-11-24 06:15:00,95.018,95.025,94.999,95.002,173199997.0
2006-11-24 06:16:00,95.003,95.029,95.003,95.029,87000001.0
2006-11-24 06:17:00,94.995,95.025,94.995,95.025,331099998.0
2006-11-24 06:18:00,95.009,95.024,94.991,95.02,98299998.0
2006-11-24 06:19:00,95.015,95.034,95.013,95.02,219199998.0
2006-11-24 06:20:00,95.014,95.03,95.004,95.025,315400004.0
2006-11-24 06:21:00,95.021,95.032,94.994,94.998,238899996.0
2006-11-24 06:22:00,95.025,95.043,95.012,95.013,188499999.0
2006-11-24 06:23:00,95.011,95.03,95.011,95.03,43600000.0
2006-11-24 06:24:00,95.017,95.033,95.006,95.028,309099998.0
2006-11-24 06:25:00,95.018,95.03,94.995,95.009,208399999.0
2006-11-24 06:26:00,95.014,95.037,95.008,95.025,184400002.0
2006-11-24 06:27:00,95.027,95.042,95.014,95.026,191400001.0
2006-11-24 06:28:00,95.034,95.05,95.014,95.037,196200003.0
2006-11-24 06:29:00,95.037,95.043,95.022,95.043,63599998.0
2006-11-24 06:30:00,95.04,95.046,95.02,95.032,136899997.0
2006-11-24 06:31:00,95.033,95.042,95.02,95.042,149199998.0
2006-11-24 06:32:00,95.031,95.049,95.024,95.049,50899999.0
2006-11-24 06:33:00,95.032,95.05,95.021,95.036,269800000.0
2006-11-24 06:34:00,95.022,95.04,95.007,95.035,340299999.0
2006-11-24 06:35:00,95.042,95.048,95.018,95.035,165699998.0
2006-11-24 06:36:00,95.045,95.05,95.03,95.03,225000000.0
2006-11-24 06:37:00,95.041,95.055,95.028,95.049,163199999.0
2006-11-24 06:38:00,95.047,95.062,95.023,95.048,179300000.0
2006-11-24 06:39:00,95.03,95.054,95.028,95.048,372799998.0
2006-11-24 06:40:00,95.053,95.071,95.042,95.056,319199993.0
2006-11-24 06:41:00,95.062,95.066,95.039,95.039,127499998.0
2006-11-24 06:42:00,95.066,95.072,95.039,95.066,248499999.0
2006-11-24 06:43:00,95.056,95.071,95.044,95.057,106600001.0
2006-11-24 06:44:00,95.064,95.069,95.045,95.059,58899999.0
2006-11-24 06:45:00,95.052,95.061,95.033,95.042,154399999.0
2006-11-24 06:46:00,95.05,95.066,95.035,95.062,249199996.0
2006-11-24 06:47:00,95.044,95.062,95.033,95.051,108300000.0
2006-11-24 06:48:00,95.062,95.062,95.037,95.049,110200001.0
2006-11-24 06:49:00,95.045,95.055,95.035,95.055,85600000.0
2006-11-24 06:50:00,95.058,95.058,95.041,95.043,112900002.0
2006-11-24 06:51:00,95.036,95.069,95.036,95.069,251700001.0
2006-11-24 06:52:00,95.062,95.066,95.029,95.041,290600002.0
2006-11-24 06:53:00,95.067,95.071,95.043,95.051,241800006.0
2006-11-24 06:54:00,95.047,95.063,95.04,95.063,121000003.0
2006-11-24 06:55:00,95.052,95.067,95.032,95.046,184400001.0
2006-11-24 06:56:00,95.051,95.07,95.041,95.065,262599998.0
2006-11-24 06:57:00,95.07,95.07,95.051,95.059,162599999.0
2006-11-24 06:58:00,95.062,95.068,95.04,95.06,373300000.0
2006-11-24 06:59:00,95.048,95.055,95.029,95.041,160300000.0
2006-11-24 07:00:00,95.046,95.048,95.02,95.02,293899998.0
2006-11-24 07:01:00,95.048,95.05,95.027,95.039,224699999.0
2006-11-24 07:02:00,95.061,95.062,95.035,95.043,229699999.0
2006-11-24 07:03:00,95.061,95.065,95.043,95.043,89699998.0
2006-11-24 07:04:00,95.046,95.077,95.046,95.056,196699998.0
2006-11-24 07:05:00,95.054,95.07,95.049,95.065,220599998.0
2006-11-24 07:06:00,95.054,95.071,95.054,95.071,45199999.0
2006-11-24 07:07:00,95.061,95.075,95.049,95.064,106499997.0
2006-11-24 07:08:00,95.066,95.072,95.048,95.048,60699999.0
2006-11-24 07:09:00,95.085,95.098,95.072,95.075,165699999.0
2006-11-24 07:10:00,95.079,95.096,95.071,95.084,265200003.0
2006-11-24 07:11:00,95.088,95.096,95.072,95.084,161800000.0
2006-11-24 07:12:00,95.065,95.092,95.063,95.084,365800001.0
2006-11-24 07:13:00,95.08,95.101,95.069,95.098,324799995.0
2006-11-24 07:14:00,95.074,95.096,95.074,95.087,337700001.0
2006-11-24 07:15:00,95.091,95.098,95.075,95.086,137499999.0
2006-11-24 07:16:00,95.049,95.092,95.049,95.085,269700000.0
2006-11-24 07:17:00,95.088,95.096,95.069,95.077,272699998.0
2006-11-24 07:18:00,95.076,95.091,95.074,95.089,54500000.0
2006-11-24 07:19:00,95.085,95.093,95.072,95.077,259099996.0
2006-11-24 07:20:00,95.092,95.095,95.069,95.071,267399998.0
2006-11-24 07:21:00,95.065,95.1,95.065,95.071,225299997.0
2006-11-24 07:22:00,95.083,95.094,95.067,95.085,224800002.0
2006-11-24 07:23:00,95.092,95.098,95.071,95.095,213200001.0
2006-11-24 07:24:00,95.076,95.098,95.074,95.098,180199998.0
2006-11-24 07:25:00,95.077,95.092,95.071,95.085,251900000.0
2006-11-24 07:26:00,95.087,95.095,95.049,95.08,260000000.0
2006-11-24 07:27:00,95.07,95.082,95.05,95.063,212199997.0
2006-11-24 07:28:00,95.081,95.089,95.066,95.072,253999996.0
2006-11-24 07:29:00,95.084,95.09,95.058,95.066,228899996.0
2006-11-24 07:30:00,95.068,95.08,95.06,95.075,132399999.0
2006-11-24 07:31:00,95.056,95.074,95.046,95.053,158900002.0
2006-11-24 07:32:00,95.069,95.08,95.06,95.075,159499996.0
2006-11-24 07:33:00,95.031,95.058,94.995,95.042,117300000.0
2006-11-24 07:34:00,95.07,95.083,95.052,95.06,194099999.0
2006-11-24 07:35:00,95.075,95.08,95.056,95.066,351400002.0
2006-11-24 07:36:00,95.06,95.085,95.06,95.085,154199998.0
2006-11-24 07:37:00,95.06,95.076,95.041,95.076,224500000.0
2006-11-24 07:38:00,95.072,95.077,95.048,95.063,108199999.0
2006-11-24 07:39:00,95.078,95.078,95.052,95.059,323199997.0
2006-11-24 07:40:00,95.077,95.077,95.055,95.06,208700001.0
2006-11-24 07:41:00,95.083,95.083,95.054,95.06,123500000.0
2006-11-24 07:42:00,95.065,95.075,95.05,95.06,228999998.0
2006-11-24 07:43:00,95.06,95.08,95.059,95.08,254800000.0
2006-11-24 07:44:00,95.072,95.082,95.048,95.071,189099998.0
2006-11-24 07:45:00,95.029,95.077,95.029,95.066,247699999.0
2006-11-24 07:46:00,95.053,95.078,95.04,95.053,184800000.0
2006-11-24 07:47:00,95.06,95.08,95.06,95.08,117899999.0
2006-11-24 07:48:00,95.079,95.084,95.058,95.058,166899999.0
2006-11-24 07:49:00,95.054,95.078,95.054,95.074,174300000.0
2006-11-24 07:50:00,95.062,95.075,95.048,95.052,134999999.0
2006-11-24 07:51:00,95.059,95.081,95.056,95.064,169799998.0
2006-11-24 07:52:00,95.039,95.074,95.038,95.052,280199998.0
2006-11-24 07:53:00,95.067,95.084,95.052,95.067,269300000.0
2006-11-24 07:54:00,95.055,95.078,95.055,95.078,178599999.0
2006-11-24 07:55:00,95.067,95.092,95.058,95.078,165199999.0
2006-11-24 07:56:00,95.08,95.093,95.068,95.078,185899999.0
2006-11-24 07:57:00,95.056,95.088,95.056,95.083,235800000.0
2006-11-24 07:58:00,95.059,95.083,95.059,95.077,185199996.0
2006-11-24 07:59:00,95.06,95.084,95.055,95.082,304100000.0
2006-11-24 08:00:00,95.057,95.074,95.057,95.059,68300002.0
2006-11-24 08:01:00,95.05,95.077,95.048,95.067,133200000.0
2006-11-24 08:02:00,95.058,95.073,95.045,95.067,69599999.0
2006-11-24 08:03:00,95.056,95.065,95.031,95.032,203500001.0
2006-11-24 08:04:00,95.052,95.066,95.039,95.065,173999997.0
2006-11-24 08:05:00,95.037,95.063,95.037,95.055,294200000.0
2006-11-24 08:06:00,95.051,95.067,95.04,95.067,106299999.0
2006-11-24 08:07:00,95.038,95.074,95.038,95.065,254000002.0
2006-11-24 08:08:00,95.059,95.081,95.059,95.073,141800000.0
2006-11-24 08:09:00,95.072,95.082,95.053,95.074,268799999.0
2006-11-24 08:10:00,95.061,95.076,95.055,95.068,156200002.0
2006-11-24 08:11:00,95.049,95.079,95.043,95.061,111400000.0
2006-11-24 08:12:00,95.07,95.083,95.056,95.059,279799995.0
2006-11-24 08:13:00,95.075,95.092,95.06,95.081,372799999.0
2006-11-24 08:14:00,95.09,95.09,95.066,95.07,228300001.0
2006-11-24 08:15:00,95.085,95.085,95.061,95.061,280400002.0
2006-11-24 08:16:00,95.07,95.089,95.05,95.066,55799999.0
2006-11-24 08:17:00,95.071,95.081,95.059,95.064,56800000.0
2006-11-24 08:18:00,95.085,95.093,95.07,95.092,287500001.0
2006-11-24 08:19:00,95.089,95.089,95.051,95.054,243000000.0
2006-11-24 08:20:00,95.066,95.084,95.046,95.072,134400000.0
2006-11-24 08:21:00,95.065,95.082,95.056,95.075,239500002.0
2006-11-24 08:22:00,95.051,95.075,95.05,95.065,196899998.0
2006-11-24 08:23:00,95.056,95.089,95.056,95.083,168399999.0
2006-11-24 08:24:00,95.079,95.097,95.065,95.082,295799999.0
2006-11-24 08:25:00,95.083,95.095,95.073,95.073,302299995.0
2006-11-24 08:26:00,95.083,95.089,95.066,95.066,287499999.0
2006-11-24 08:27:00,95.064,95.092,95.064,95.092,350199998.0
2006-11-24 08:28:00,95.067,95.098,95.067,95.098,254099997.0
2006-11-24 08:29:00,95.082,95.09,95.065,95.07,298799999.0
2006-11-24 08:30:00,95.089,95.089,95.057,95.059,222000001.0
2006-11-24 08:31:00,95.067,95.092,95.067,95.078,227099995.0
2006-11-24 08:32:00,95.073,95.09,95.065,95.085,197200001.0
2006-11-24 08:33:00,95.084,95.095,95.057,95.057,210199996.0
2006-11-24 08:34:00,95.063,95.084,95.057,95.083,168199997.0
2006-11-24 08:35:00,95.042,95.097,95.042,95.076,262500000.0
2006-11-24 08:36:00,95.08,95.081,95.054,95.055,238000000.0
2006-11-24 08:37:00,95.064,95.072,95.039,95.039,277399996.0
2006-11-24 08:38:00,95.051,95.066,95.037,95.055,161199998.0
2006-11-24 08:39:00,95.05,95.065,95.03,95.05,274800001.0
2006-11-24 08:40:00,95.054,95.067,95.045,95.065,190400001.0
2006-11-24 08:41:00,95.063,95.071,95.047,95.053,137200000.0
2006-11-24 08:42:00,95.071,95.09,95.062,95.072,304099999.0
2006-11-24 08:43:00,95.073,95.083,95.049,95.057,160099999.0
2006-11-24 08:44:00,95.072,95.083,95.051,95.051,265699999.0
2006-11-24 08:45:00,95.064,95.08,95.055,95.08,208999997.0
2006-11-24 08:46:00,95.075,95.078,95.057,95.057,241199998.0
2006-11-24 08:47:00,95.069,95.071,95.051,95.051,160999997.0
2006-11-24 08:48:00,95.063,95.079,95.047,95.052,250100000.0
2006-11-24 08:49:00,95.066,95.087,95.051,95.074,302300005.0
2006-11-24 08:50:00,95.074,95.088,95.051,95.067,215100002.0
2006-11-24 08:51:00,95.086,95.097,95.048,95.048,212200002.0
2006-11-24 08:52:00,95.071,95.09,95.069,95.09,248599997.0
2006-11-24 08:53:00,95.074,95.097,95.055,95.085,246599996.0
2006-11-24 08:54:00,95.062,95.084,95.057,95.07,181099999.0
2006-11-24 08:55:00,95.058,95.075,95.058,95.073,212499999.0
2006-11-24 08:56:00,95.08,95.08,95.048,95.048,195499999.0
2006-11-24 08:57:00,95.057,95.078,95.049,95.078,317600001.0
2006-11-24 08:58:00,95.055,95.069,95.033,95.04,213099999.0
2006-11-24 08:59:00,95.067,95.072,95.046,95.055,197600002.0
2006-11-24 09:00:00,95.062,95.075,95.04,95.075,233699996.0
2006-11-24 09:01:00,95.061,95.061,95.019,95.019,332900006.0
2006-11-24 09:02:00,95.033,95.046,95.018,95.038,148899997.0
2006-11-24 09:03:00,95.029,95.044,95.018,95.031,292300002.0
2006-11-24 09:04:00,95.017,95.045,95.002,95.022,289400001.0
2006-11-24 09:05:00,95.025,95.038,95.005,95.033,238900000.0
2006-11-24 09:06:00,95.034,95.04,95.012,95.013,250700000.0
2006-11-24 09:07:00,95.038,95.044,95.013,95.013,124799999.0
2006-11-24 09:08:00,94.992,95.042,94.992,95.034,206999998.0
2006-11-24 09:09:00,95.038,95.057,95.024,95.043,192399997.0
2006-11-24 09:10:00,95.023,95.05,95.019,95.026,275599997.0
2006-11-24 09:11:00,95.052,95.053,95.018,95.026,332599999.0
2006-11-24 09:12:00,95.024,95.054,95.013,95.054,278399994.0
2006-11-24 09:13:00,95.034,95.067,95.018,95.04,240200000.0
2006-11-24 09:14:00,95.034,95.052,95.031,95.05,84799998.0
2006-11-24 09:15:00,95.062,95.072,95.043,95.043,118599998.0
2006-11-24 09:16:00,95.044,95.061,95.04,95.056,75199999.0
2006-11-24 09:17:00,95.052,95.062,95.021,95.042,134400000.0
2006-11-24 09:18:00,95.033,95.053,95.033,95.035,89399998.0
2006-11-24 09:19:00,95.05,95.083,95.05,95.076,182500001.0
2006-11-24 09:20:00,95.078,95.082,95.053,95.06,188299997.0
2006-11-24 09:21:00,95.057,95.081,95.053,95.08,257599997.0
2006-11-24 09:22:00,95.084,95.094,95.07,95.078,291999999.0
2006-11-24 09:23:00,95.077,95.091,95.062,95.072,293100003.0
2006-11-24 09:24:00,95.099,95.117,95.092,95.095,234499999.0
2006-11-24 09:25:00,95.085,95.11,95.068,95.11,377600000.0
2006-11-24 09:26:00,95.108,95.114,95.092,95.102,99899999.0
2006-11-24 09:27:00,95.107,95.121,95.091,95.108,256199996.0
2006-11-24 09:28:00,95.106,95.115,95.081,95.081,233699999.0
2006-11-24 09:29:00,95.105,95.109,95.089,95.097,185800005.0
2006-11-24 09:30:00,95.092,95.106,95.074,95.087,262000005.0
2006-11-24 09:31:00,95.076,95.09,95.06,95.09,236900001.0
2006-11-24 09:32:00,95.069,95.108,95.069,95.107,247599998.0
2006-11-24 09:33:00,95.097,95.112,95.077,95.082,308999995.0
2006-11-24 09:34:00,95.099,95.107,95.081,95.088,219900000.0
2006-11-24 09:35:00,95.098,95.117,95.083,95.088,119999999.0
2006-11-24 09:36:00,95.109,95.114,95.086,95.086,335800005.0
2006-11-24 09:37:00,95.1,95.11,95.076,95.087,242500001.0
2006-11-24 09:38:00,95.085,95.101,95.073,95.091,240699998.0
2006-11-24 09:39:00,95.073,95.105,95.07,95.105,219899997.0
2006-11-24 09:40:00,95.107,95.107,95.083,95.083,115099999.0
2006-11-24 09:41:00,95.106,95.106,95.074,95.085,233299997.0
2006-11-24 09:42:00,95.098,95.116,95.077,95.106,261799996.0
2006-11-24 09:43:00,95.095,95.108,95.075,95.088,200199999.0
2006-11-24 09:44:00,95.104,95.129,95.097,95.104,213299996.0
2006-11-24 09:45:00,95.118,95.13,95.104,95.121,182000001.0
2006-11-24 09:46:00,95.123,95.132,95.107,95.115,198600001.0
2006-11-24 09:47:00,95.107,95.154,95.107,95.154,173200000.0
2006-11-24 09:48:00,95.141,95.165,95.127,95.165,194900000.0
2006-11-24 09:49:00,95.174,95.185,95.163,95.179,278499995.0
2006-11-24 09:50:00,95.185,95.198,95.168,95.171,216299996.0
2006-11-24 09:51:00,95.182,95.224,95.182,95.201,195099999.0
2006-11-24 09:52:00,95.203,95.228,95.202,95.21,163399999.0
2006-11-24 09:53:00,95.212,95.226,95.195,95.213,217199996.0
2006-11-24 09:54:00,95.219,95.224,95.201,95.209,160400000.0
2006-11-24 09:55:00,95.22,95.228,95.201,95.207,284899997.0
2006-11-24 09:56:00,95.205,95.222,95.201,95.22,261799998.0
2006-11-24 09:57:00,95.205,95.222,95.2,95.222,261700000.0
2006-11-24 09:58:00,95.236,95.242,95.201,95.229,322399992.0
2006-11-24 09:59:00,95.223,95.254,95.218,95.233,287299999.0
2006-11-24 10:00:00,95.233,95.24,95.215,95.223,89900000.0
2006-11-24 10:01:00,95.245,95.249,95.207,95.233,184600000.0
2006-11-24 10:02:00,95.227,95.249,95.219,95.22,258899999.0
2006-11-24 10:03:00,95.207,95.23,95.203,95.218,223500001.0
2006-11-24 10:04:00,95.213,95.227,95.195,95.203,159699999.0
2006-11-24 10:05:00,95.216,95.226,95.198,95.211,205099998.0
2006-11-24 10:06:00,95.214,95.216,95.194,95.199,192399998.0
2006-11-24 10:07:00,95.205,95.228,95.197,95.223,171599998.0
2006-11-24 10:08:00,95.199,95.225,95.194,95.225,201699997.0
2006-11-24 10:09:00,95.222,95.223,95.205,95.205,245100000.0
2006-11-24 10:10:00,95.171,95.223,95.171,95.203,211500003.0
2006-11-24 10:11:00,95.203,95.214,95.191,95.2,155500001.0
2006-11-24 10:12:00,95.194,95.211,95.177,95.192,294800002.0
2006-11-24 10:13:00,95.186,95.205,95.18,95.192,128899996.0
2006-11-24 10:14:00,95.207,95.215,95.184,95.207,326800000.0
2006-11-24 10:15:00,95.202,95.202,95.164,95.175,255400005.0
2006-11-24 10:16:00,95.169,95.216,95.169,95.202,276799997.0
2006-11-24 10:17:00,95.174,95.192,95.149,95.164,212500000.0
2006-11-24 10:18:00,95.167,95.173,95.136,95.136,200600001.0
2006-11-24 10:19:00,95.138,95.147,95.117,95.117,285599998.0
2006-11-24 10:20:00,95.13,95.144,95.097,95.129,375299998.0
2006-11-24 10:21:00,95.141,95.141,95.097,95.125,178099999.0
2006-11-24 10:22:00,95.125,95.125,95.068,95.088,322799994.0
2006-11-24 10:23:00,95.04,95.066,95.032,95.043,216100004.0
2006-11-24 10:24:00,95.028,95.057,95.021,95.057,234200002.0
2006-11-24 10:25:00,95.063,95.093,95.052,95.093,284900002.0
2006-11-24 10:26:00,95.111,95.183,95.107,95.16,229100000.0
2006-11-24 10:27:00,95.204,95.248,95.204,95.23,135099999.0
2006-11-24 10:28:00,95.23,95.234,95.205,95.206,290800000.0
2006-11-24 10:29:00,95.23,95.241,95.214,95.214,198699997.0
2006-11-24 10:30:00,95.256,95.328,95.252,95.32,160600004.0
2006-11-24 10:31:00,95.33,95.377,95.315,95.344,196200000.0
2006-11-24 10:32:00,95.371,95.471,95.371,95.471,154700000.0
2006-11-24 10:33:00,95.515,95.515,95.477,95.478,157499999.0
2006-11-24 10:34:00,95.512,95.531,95.479,95.483,149800001.0
2006-11-24 10:35:00,95.465,95.492,95.396,95.396,267499995.0
2006-11-24 10:36:00,95.417,95.447,95.38,95.427,343599999.0
2006-11-24 10:37:00,95.445,95.536,95.445,95.536,326500001.0
2006-11-24 10:38:00,95.528,95.53,95.495,95.503,203399996.0
2006-11-24 10:39:00,95.465,95.482,95.45,95.467,130600000.0
2006-11-24 10:40:00,95.46,95.517,95.46,95.511,222999999.0
2006-11-24 10:41:00,95.495,95.535,95.494,95.503,228099999.0
2006-11-24 10:42:00,95.487,95.529,95.475,95.522,150499998.0
2006-11-24 10:43:00,95.498,95.534,95.492,95.502,298499995.0
2006-11-24 10:44:00,95.496,95.522,95.463,95.495,364899998.0
2006-11-24 10:45:00,95.543,95.583,95.529,95.583,278499997.0
2006-11-24 10:46:00,95.568,95.582,95.522,95.523,204599996.0
2006-11-24 10:47:00,95.504,95.543,95.496,95.539,193500001.0
2006-11-24 10:48:00,95.52,95.579,95.52,95.578,261800001.0
2006-11-24 10:49:00,95.578,95.614,95.563,95.598,400199998.0
2006-11-24 10:50:00,95.59,95.609,95.572,95.576,259499998.0
2006-11-24 10:51:00,95.582,95.582,95.54,95.561,265999999.0
2006-11-24 10:52:00,95.521,95.564,95.519,95.564,113400000.0
2006-11-24 10:53:00,95.557,95.57,95.525,95.542,184199998.0
2006-11-24 10:54:00,95.521,95.557,95.511,95.556,303099999.0
2006-11-24 10:55:00,95.552,95.552,95.514,95.518,233400003.0
2006-11-24 10:56:00,95.532,95.54,95.495,95.508,196500001.0
2006-11-24 10:57:00,95.518,95.537,95.507,95.537,130400001.0
2006-11-24 10:58:00,95.554,95.574,95.525,95.56,231399999.0
2006-11-24 10:59:00,95.568,95.615,95.568,95.615,188200002.0
2006-11-24 11:00:00,95.617,95.623,95.565,95.565,127300001.0
2006-11-24 11:01:00,95.572,95.582,95.54,95.577,254500002.0
2006-11-24 11:02:00,95.583,95.598,95.57,95.575,260700000.0
2006-11-24 11:03:00,95.565,95.58,95.535,95.55,121300000.0
2006-11-24 11:04:00,95.562,95.562,95.531,95.533,279000002.0
2006-11-24 11:05:00,95.522,95.56,95.507,95.519,265900001.0
2006-11-24 11:06:00,95.508,95.554,95.508,95.554,279600002.0
2006-11-24 11:07:00,95.533,95.552,95.502,95.508,254000004.0
2006-11-24 11:08:00,95.512,95.539,95.512,95.536,235200000.0
2006-11-24 11:09:00,95.539,95.539,95.501,95.501,154900001.0
2006-11-24 11:10:00,95.518,95.529,95.499,95.505,224400001.0
2006-11-24 11:11:00,95.506,95.524,95.485,95.507,380999996.0
2006-11-24 11:12:00,95.531,95.54,95.517,95.54,271899995.0
2006-11-24 11:13:00,95.541,95.55,95.523,95.535,270199996.0
2006-11-24 11:14:00,95.556,95.556,95.521,95.527,343600002.0
2006-11-24 11:15:00,95.541,95.578,95.538,95.578,219699999.0
2006-11-24 11:16:00,95.598,95.624,95.585,95.612,178500002.0
2006-11-24 11:17:00,95.639,95.65,95.622,95.629,349600001.0
2006-11-24 11:18:00,95.622,95.641,95.611,95.64,313699998.0
2006-11-24 11:19:00,95.617,95.649,95.617,95.64,224499995.0
2006-11-24 11:20:00,95.631,95.636,95.602,95.602,414400006.0
2006-11-24 11:21:00,95.585,95.638,95.576,95.615,256299996.0
2006-11-24 11:22:00,95.636,95.636,95.613,95.62,204400002.0
2006-11-24 11:23:00,95.632,95.644,95.617,95.617,143399998.0
2006-11-24 11:24:00,95.613,95.635,95.61,95.612,230300004.0
2006-11-24 11:25:00,95.627,95.641,95.606,95.622,221100002.0
2006-11-24 11:26:00,95.637,95.637,95.603,95.605,306200000.0
2006-11-24 11:27:00,95.608,95.623,95.593,95.612,215599999.0
2006-11-24 11:28:00,95.602,95.602,95.574,95.574,72100000.0
2006-11-24 11:29:00,95.589,95.615,95.587,95.602,225499996.0
2006-11-24 11:30:00,95.595,95.601,95.579,95.584,259900001.0
2006-11-24 11:31:00,95.573,95.588,95.561,95.588,151499997.0
2006-11-24 11:32:00,95.581,95.596,95.555,95.577,352199999.0
2006-11-24 11:33:00,95.547,95.575,95.531,95.554,284600003.0
2006-11-24 11:34:00,95.54,95.582,95.54,95.567,284499996.0
2006-11-24 11:35:00,95.54,95.575,95.54,95.575,158499999.0
2006-11-24 11:36:00,95.544,95.563,95.536,95.554,215899999.0
2006-11-24 11:37:00,95.54,95.561,95.533,95.561,188799998.0
2006-11-24 11:38:00,95.553,95.58,95.548,95.58,296700001.0
2006-11-24 11:39:00,95.602,95.618,95.589,95.603,219299999.0
2006-11-24 11:40:00,95.617,95.635,95.594,95.598,327699996.0
2006-11-24 11:41:00,95.588,95.594,95.571,95.574,299800003.0
2006-11-24 11:42:00,95.573,95.585,95.565,95.582,191499999.0
2006-11-24 11:43:00,95.585,95.595,95.57,95.57,254100000.0
2006-11-24 11:44:00,95.587,95.597,95.572,95.585,217300001.0
2006-11-24 11:45:00,95.583,95.627,95.583,95.627,327100002.0
2006-11-24 11:46:00,95.607,95.622,95.602,95.613,140899998.0
2006-11-24 11:47:00,95.592,95.609,95.578,95.599,291200004.0
2006-11-24 11:48:00,95.591,95.629,95.591,95.617,165399998.0
2006-11-24 11:49:00,95.595,95.627,95.594,95.612,158300000.0
2006-11-24 11:50:00,95.606,95.63,95.603,95.622,255899999.0
2006-11-24 11:51:00,95.596,95.613,95.586,95.606,225699999.0
2006-11-24 11:52:00,95.61,95.625,95.597,95.625,302399997.0
2006-11-24 11:53:00,95.617,95.64,95.612,95.631,320399999.0
2006-11-24 11:54:00,95.62,95.621,95.596,95.596,226000001.0
2006-11-24 11:55:00,95.61,95.611,95.58,95.58,156499998.0
2006-11-24 11:56:00,95.581,95.595,95.566,95.589,131100001.0
2006-11-24 11:57:00,95.572,95.595,95.571,95.593,207099998.0
2006-11-24 11:58:00,95.574,95.606,95.574,95.588,307899999.0
2006-11-24 11:59:00,95.569,95.606,95.569,95.594,355799996.0
2006-11-24 12:00:00,95.59,95.627,95.589,95.625,361400007.0
2006-11-24 12:01:00,95.606,95.618,95.579,95.598,135200000.0
2006-11-24 12:02:00,95.6,95.62,95.578,95.62,226300000.0
2006-11-24 12:03:00,95.615,95.636,95.596,95.614,262200000.0
2006-11-24 12:04:00,95.616,95.62,95.596,95.62,218299997.0
2006-11-24 12:05:00,95.618,95.625,95.598,95.598,121500001.0
2006-11-24 12:06:00,95.585,95.608,95.575,95.608,254199998.0
2006-11-24 12:07:00,95.585,95.611,95.585,95.605,243099998.0
2006-11-24 12:08:00,95.588,95.614,95.588,95.609,230899996.0
2006-11-24 12:09:00,95.595,95.621,95.595,95.62,276000002.0
2006-11-24 12:10:00,95.624,95.628,95.604,95.604,226500003.0
2006-11-24 12:11:00,95.614,95.655,95.614,95.655,212599998.0
2006-11-24 12:12:00,95.647,95.655,95.628,95.628,227900000.0
2006-11-24 12:13:00,95.642,95.656,95.605,95.62,206500001.0
2006-11-24 12:14:00,95.615,95.628,95.597,95.613,177500003.0
2006-11-24 12:15:00,95.603,95.621,95.585,95.61,165099999.0
2006-11-24 12:16:00,95.596,95.625,95.596,95.619,285699999.0
2006-11-24 12:17:00,95.629,95.651,95.614,95.614,281999998.0
2006-11-24 12:18:00,95.61,95.643,95.601,95.632,205699999.0
2006-11-24 12:19:00,95.632,95.658,95.62,95.636,187600000.0
2006-11-24 12:20:00,95.654,95.696,95.644,95.678,232899997.0
2006-11-24 12:21:00,95.676,95.726,95.67,95.72,249499995.0
2006-11-24 12:22:00,95.701,95.75,95.701,95.725,285099999.0
2006-11-24 12:23:00,95.696,95.725,95.696,95.702,319899997.0
2006-11-24 12:24:00,95.709,95.709,95.682,95.695,161899996.0
2006-11-24 12:25:00,95.661,95.686,95.642,95.657,125599998.0
2006-11-24 12:26:00,95.656,95.664,95.63,95.644,211299998.0
2006-11-24 12:27:00,95.628,95.677,95.628,95.677,184599998.0
2006-11-24 12:28:00,95.689,95.704,95.677,95.681,224700002.0
2006-11-24 12:29:00,95.684,95.703,95.675,95.685,364599999.0
2006-11-24 12:30:00,95.675,95.691,95.654,95.661,96200001.0
2006-11-24 12:31:00,95.676,95.739,95.676,95.735,182999996.0
2006-11-24 12:32:00,95.724,95.731,95.7,95.708,166700000.0
2006-11-24 12:33:00,95.691,95.717,95.685,95.695,141000000.0
2006-11-24 12:34:00,95.708,95.731,95.684,95.687,222499999.0
2006-11-24 12:35:00,95.687,95.708,95.685,95.693,204300002.0
2006-11-24 12:36:00,95.681,95.71,95.673,95.681,266899995.0
2006-11-24 12:37:00,95.665,95.688,95.652,95.662,146999999.0
2006-11-24 12:38:00,95.648,95.672,95.638,95.655,200800000.0
2006-11-24 12:39:00,95.653,95.673,95.64,95.642,128399997.0
2006-11-24 12:40:00,95.629,95.656,95.622,95.624,255000003.0
2006-11-24 12:41:00,95.641,95.672,95.637,95.651,277100003.0
2006-11-24 12:42:00,95.632,95.65,95.627,95.638,105300000.0
2006-11-24 12:43:00,95.635,95.66,95.629,95.641,152299999.0
2006-11-24 12:44:00,95.642,95.66,95.631,95.649,167600001.0
2006-11-24 12:45:00,95.629,95.661,95.626,95.661,328300002.0
2006-11-24 12:46:00,95.656,95.685,95.656,95.658,271799999.0
2006-11-24 12:47:00,95.687,95.687,95.642,95.642,302699996.0
2006-11-24 12:48:00,95.652,95.669,95.641,95.641,275999993.0
2006-11-24 12:49:00,95.67,95.67,95.647,95.648,212600000.0
2006-11-24 12:50:00,95.666,95.675,95.639,95.656,200700000.0
2006-11-24 12:51:00,95.655,95.671,95.646,95.67,192799998.0
2006-11-24 12:52:00,95.658,95.686,95.658,95.665,129800001.0
2006-11-24 12:53:00,95.64,95.667,95.62,95.644,241199998.0
2006-11-24 12:54:00,95.679,95.715,95.664,95.715,135799999.0
2006-11-24 12:55:00,95.662,95.696,95.654,95.662,151700004.0
2006-11-24 12:56:00,95.641,95.658,95.619,95.636,329800000.0
2006-11-24 12:57:00,95.613,95.634,95.604,95.606,370500007.0
2006-11-24 12:58:00,95.6,95.629,95.593,95.608,233999998.0
2006-11-24 12:59:00,95.601,95.649,95.6,95.62,241800001.0
2006-11-24 13:00:00,95.61,95.635,95.6,95.635,270900000.0
2006-11-24 13:01:00,95.649,95.664,95.622,95.664,195099998.0
2006-11-24 13:02:00,95.641,95.663,95.632,95.653,281200005.0
2006-11-24 13:03:00,95.638,95.684,95.638,95.684,229200000.0
2006-11-24 13:04:00,95.68,95.68,95.635,95.648,163899997.0
2006-11-24 13:05:00,95.648,95.653,95.624,95.624,117900002.0
2006-11-24 13:06:00,95.633,95.649,95.616,95.624,188200002.0
2006-11-24 13:07:00,95.644,95.654,95.619,95.619,422400002.0
2006-11-24 13:08:00,95.632,95.665,95.629,95.638,309400002.0
2006-11-24 13:09:00,95.621,95.652,95.621,95.652,228399999.0
2006-11-24 13:10:00,95.648,95.687,95.648,95.687,307599996.0
2006-11-24 13:11:00,95.676,95.693,95.661,95.663,306999995.0
2006-11-24 13:12:00,95.639,95.662,95.634,95.652,210900001.0
2006-11-24 13:13:00,95.634,95.662,95.634,95.661,181399999.0
2006-11-24 13:14:00,95.687,95.691,95.664,95.669,345300003.0
2006-11-24 13:15:00,95.669,95.697,95.653,95.672,176999999.0
2006-11-24 13:16:00,95.679,95.701,95.669,95.69,168499998.0
2006-11-24 13:17:00,95.686,95.702,95.649,95.678,288099994.0
2006-11-24 13:18:00,95.693,95.693,95.66,95.665,261899998.0
2006-11-24 13:19:00,95.677,95.688,95.665,95.669,256599996.0
2006-11-24 13:20:00,95.677,95.677,95.631,95.646,212600001.0
2006-11-24 13:21:00,95.635,95.665,95.635,95.655,175500000.0
2006-11-24 13:22:00,95.639,95.664,95.639,95.657,209199996.0
2006-11-24 13:23:00,95.635,95.635,95.586,95.588,237599999.0
2006-11-24 13:24:00,95.59,95.598,95.565,95.577,267499993.0
2006-11-24 13:25:00,95.575,95.604,95.575,95.595,186499997.0
2006-11-24 13:26:00,95.597,95.597,95.567,95.573,281699998.0
2006-11-24 13:27:00,95.584,95.607,95.574,95.58,176800001.0
2006-11-24 13:28:00,95.604,95.63,95.592,95.609,208300001.0
2006-11-24 13:29:00,95.623,95.638,95.609,95.638,167600002.0
2006-11-24 13:30:00,95.633,95.633,95.594,95.606,173300000.0
2006-11-24 13:31:00,95.633,95.675,95.633,95.675,208000000.0
2006-11-24 13:32:00,95.636,95.658,95.631,95.643,223200005.0
2006-11-24 13:33:00,95.623,95.65,95.62,95.628,189099998.0
2006-11-24 13:34:00,95.662,95.701,95.662,95.683,150699998.0
2006-11-24 13:35:00,95.671,95.671,95.633,95.647,364999999.0
2006-11-24 13:36:00,95.635,95.635,95.607,95.62,213100002.0
2006-11-24 13:37:00,95.633,95.636,95.604,95.628,264900000.0
2006-11-24 13:38:00,95.593,95.611,95.539,95.558,178999998.0
2006-11-24 13:39:00,95.564,95.58,95.553,95.577,135199999.0
2006-11-24 13:40:00,95.592,95.592,95.552,95.553,174900000.0
2006-11-24 13:41:00,95.555,95.577,95.545,95.555,259700002.0
2006-11-24 13:42:00,95.522,95.542,95.491,95.503,196100004.0
2006-11-24 13:43:00,95.495,95.518,95.476,95.5,250100002.0
2006-11-24 13:44:00,95.518,95.52,95.503,95.504,188200001.0
2006-11-24 13:45:00,95.522,95.549,95.511,95.52,254999999.0
2006-11-24 13:46:00,95.538,95.552,95.523,95.543,288799996.0
2006-11-24 13:47:00,95.544,95.6,95.53,95.585,367499998.0
2006-11-24 13:48:00,95.567,95.588,95.563,95.563,267199998.0
2006-11-24 13:49:00,95.593,95.612,95.589,95.604,274499996.0
2006-11-24 13:50:00,95.6,95.618,95.575,95.608,323099999.0
2006-11-24 13:51:00,95.583,95.627,95.574,95.627,157899999.0
2006-11-24 13:52:00,95.6,95.631,95.6,95.631,203199996.0
2006-11-24 13:53:00,95.598,95.629,95.598,95.627,295300004.0
2006-11-24 13:54:00,95.61,95.631,95.6,95.627,263099999.0
2006-11-24 13:55:00,95.621,95.632,95.604,95.632,317400000.0
2006-11-24 13:56:00,95.614,95.627,95.603,95.625,142900000.0
2006-11-24 13:57:00,95.629,95.641,95.61,95.641,246999999.0
2006-11-24 13:58:00,95.633,95.681,95.631,95.681,198799998.0
2006-11-24 13:59:00,95.698,95.733,95.682,95.711,230300000.0
2006-11-24 14:00:00,95.749,95.806,95.749,95.806,318700000.0
2006-11-24 14:01:00,95.788,95.788,95.754,95.762,203499999.0
2006-11-24 14:02:00,95.729,95.75,95.694,95.694,233000000.0
2006-11-24 14:03:00,95.706,95.713,95.687,95.69,277599998.0
2006-11-24 14:04:00,95.694,95.707,95.672,95.692,225499996.0
2006-11-24 14:05:00,95.688,95.712,95.678,95.695,115499999.0
2006-11-24 14:06:00,95.68,95.703,95.68,95.693,299199998.0
2006-11-24 14:07:00,95.687,95.689,95.657,95.657,154600001.0
2006-11-24 14:08:00,95.686,95.686,95.653,95.658,179699998.0
2006-11-24 14:09:00,95.665,95.692,95.665,95.692,120999998.0
2006-11-24 14:10:00,95.676,95.676,95.626,95.647,174799999.0
2006-11-24 14:11:00,95.658,95.67,95.643,95.651,171099997.0
2006-11-24 14:12:00,95.645,95.66,95.628,95.642,220499999.0
2006-11-24 14:13:00,95.63,95.645,95.607,95.625,279399996.0
2006-11-24 14:14:00,95.632,95.641,95.62,95.62,291600000.0
2006-11-24 14:15:00,95.621,95.621,95.597,95.619,287000000.0
2006-11-24 14:16:00,95.611,95.648,95.611,95.638,133199998.0
2006-11-24 14:17:00,95.639,95.659,95.626,95.642,137899999.0
2006-11-24 14:18:00,95.667,95.687,95.653,95.683,258100003.0
2006-11-24 14:19:00,95.673,95.685,95.653,95.666,283199996.0
2006-11-24 14:20:00,95.653,95.668,95.643,95.664,234999999.0
2006-11-24 14:21:00,95.65,95.668,95.637,95.668,210600003.0
2006-11-24 14:22:00,95.664,95.68,95.644,95.658,189200001.0
2006-11-24 14:23:00,95.674,95.683,95.65,95.652,262300006.0
2006-11-24 14:24:00,95.648,95.68,95.632,95.68,167399998.0
2006-11-24 14:25:00,95.659,95.677,95.647,95.659,199399998.0
2006-11-24 14:26:00,95.662,95.693,95.657,95.678,211400003.0
2006-11-24 14:27:00,95.658,95.674,95.656,95.661,177600000.0
2006-11-24 14:28:00,95.654,95.654,95.619,95.619,86500000.0
2006-11-24 14:29:00,95.645,95.664,95.632,95.637,263099997.0
2006-11-24 14:30:00,95.611,95.637,95.589,95.589,274100002.0
2006-11-24 14:31:00,95.611,95.628,95.564,95.604,223199997.0
2006-11-24 14:32:00,95.599,95.633,95.596,95.617,305499999.0
2006-11-24 14:33:00,95.633,95.641,95.618,95.624,183799998.0
2006-11-24 14:34:00,95.636,95.636,95.598,95.603,245099997.0
2006-11-24 14:35:00,95.603,95.621,95.588,95.603,297599998.0
2006-11-24 14:36:00,95.598,95.629,95.598,95.623,283899999.0
2006-11-24 14:37:00,95.618,95.618,95.575,95.579,154200001.0
2006-11-24 14:38:00,95.608,95.621,95.594,95.596,263900004.0
2006-11-24 14:39:00,95.638,95.64,95.609,95.617,195699999.0
2006-11-24 14:40:00,95.659,95.665,95.624,95.665,198699999.0
2006-11-24 14:41:00,95.665,95.67,95.645,95.648,254199999.0
2006-11-24 14:42:00,95.642,95.642,95.624,95.626,60500001.0
2006-11-24 14:43:00,95.618,95.629,95.603,95.617,225700000.0
2006-11-24 14:44:00,95.615,95.633,95.601,95.631,245100001.0
2006-11-24 14:45:00,95.61,95.657,95.606,95.657,264599998.0
2006-11-24 14:46:00,95.632,95.658,95.628,95.658,236599996.0
2006-11-24 14:47:00,95.655,95.655,95.615,95.654,245500003.0
2006-11-24 14:48:00,95.626,95.642,95.62,95.623,187700002.0
2006-11-24 14:49:00,95.652,95.67,95.632,95.632,229600000.0
2006-11-24 14:50:00,95.647,95.667,95.625,95.645,371099998.0
2006-11-24 14:51:00,95.65,95.65,95.608,95.608,257400001.0
2006-11-24 14:52:00,95.613,95.647,95.613,95.634,223400001.0
2006-11-24 14:53:00,95.617,95.644,95.617,95.641,298400001.0
2006-11-24 14:54:00,95.609,95.638,95.594,95.633,318200003.0
2006-11-24 14:55:00,95.636,95.65,95.618,95.643,325200001.0
2006-11-24 14:56:00,95.658,95.658,95.634,95.638,216099999.0
2006-11-24 14:57:00,95.652,95.666,95.638,95.66,290100000.0
2006-11-24 14:58:00,95.646,95.67,95.636,95.643,168699999.0
2006-11-24 14:59:00,95.612,95.649,95.582,95.625,126100001.0
2006-11-24 15:00:00,95.653,95.653,95.623,95.623,199100000.0
2006-11-24 15:01:00,95.642,95.643,95.622,95.631,142799999.0
2006-11-24 15:02:00,95.617,95.643,95.586,95.6,125599998.0
2006-11-24 15:03:00,95.595,95.613,95.58,95.595,127600000.0
2006-11-24 15:04:00,95.607,95.619,95.588,95.606,229299999.0
2006-11-24 15:05:00,95.59,95.624,95.579,95.624,210699999.0
2006-11-24 15:06:00,95.617,95.617,95.599,95.599,41400001.0
2006-11-24 15:07:00,95.62,95.625,95.604,95.618,236799999.0
2006-11-24 15:08:00,95.603,95.631,95.598,95.613,315999999.0
2006-11-24 15:09:00,95.644,95.67,95.644,95.651,171000001.0
2006-11-24 15:10:00,95.644,95.644,95.608,95.612,213799997.0
2006-11-24 15:11:00,95.611,95.634,95.611,95.62,253399998.0
2006-11-24 15:12:00,95.622,95.622,95.588,95.604,180899998.0
2006-11-24 15:13:00,95.617,95.632,95.604,95.618,180099998.0
2006-11-24 15:14:00,95.629,95.637,95.609,95.613,213399997.0
2006-11-24 15:15:00,95.599,95.636,95.595,95.636,272699999.0
2006-11-24 15:16:00,95.612,95.64,95.609,95.628,251399998.0
2006-11-24 15:17:00,95.603,95.62,95.587,95.615,248400002.0
2006-11-24 15:18:00,95.591,95.62,95.586,95.605,267299999.0
2006-11-24 15:19:00,95.626,95.626,95.583,95.583,178100000.0
2006-11-24 15:20:00,95.597,95.629,95.597,95.627,277499999.0
2006-11-24 15:21:00,95.62,95.637,95.608,95.637,159600001.0
2006-11-24 15:22:00,95.604,95.642,95.563,95.642,155300001.0
2006-11-24 15:23:00,95.633,95.646,95.624,95.637,347900001.0
2006-11-24 15:24:00,95.619,95.634,95.596,95.624,284399997.0
2006-11-24 15:25:00,95.613,95.633,95.61,95.617,134699997.0
2006-11-24 15:26:00,95.616,95.634,95.608,95.626,219699997.0
2006-11-24 15:27:00,95.623,95.628,95.595,95.615,281599998.0
2006-11-24 15:28:00,95.624,95.624,95.598,95.6,236300004.0
2006-11-24 15:29:00,95.598,95.627,95.597,95.607,231100000.0
2006-11-24 15:30:00,95.63,95.65,95.628,95.65,206599997.0
2006-11-24 15:31:00,95.65,95.65,95.633,95.636,110200000.0
2006-11-24 15:32:00,95.636,95.65,95.623,95.631,186999999.0
2006-11-24 15:33:00,95.668,95.675,95.651,95.663,248700004.0
2006-11-24 15:34:00,95.66,95.66,95.623,95.629,296799999.0
2006-11-24 15:35:00,95.637,95.658,95.624,95.648,133600000.0
2006-11-24 15:36:00,95.632,95.654,95.632,95.653,251799999.0
2006-11-24 15:37:00,95.647,95.673,95.63,95.651,120999999.0
2006-11-24 15:38:00,95.647,95.677,95.644,95.677,193200002.0
2006-11-24 15:39:00,95.674,95.688,95.649,95.666,175899996.0
2006-11-24 15:40:00,95.672,95.672,95.644,95.665,291199999.0
2006-11-24 15:41:00,95.661,95.661,95.626,95.626,189799997.0
2006-11-24 15:42:00,95.649,95.668,95.638,95.641,253299997.0
2006-11-24 15:43:00,95.65,95.663,95.634,95.656,333599998.0
2006-11-24 15:44:00,95.653,95.66,95.624,95.647,136200000.0
2006-11-24 15:45:00,95.643,95.668,95.64,95.667,156200000.0
2006-11-24 15:46:00,95.668,95.687,95.655,95.676,305199998.0
2006-11-24 15:47:00,95.666,95.68,95.644,95.658,282899997.0
2006-11-24 15:48:00,95.687,95.695,95.673,95.673,135600001.0
2006-11-24 15:49:00,95.682,95.688,95.667,95.67,234900002.0
2006-11-24 15:50:00,95.682,95.694,95.668,95.688,269100002.0
2006-11-24 15:51:00,95.684,95.706,95.675,95.687,357799995.0
2006-11-24 15:52:00,95.69,95.698,95.671,95.687,207699999.0
2006-11-24 15:53:00,95.689,95.704,95.679,95.701,139200004.0
2006-11-24 15:54:00,95.708,95.708,95.659,95.685,234200001.0
2006-11-24 15:55:00,95.698,95.705,95.68,95.692,147800003.0
2006-11-24 15:56:00,95.702,95.717,95.67,95.675,147500001.0
2006-11-24 15:57:00,95.679,95.69,95.664,95.67,305899996.0
2006-11-24 15:58:00,95.688,95.689,95.649,95.66,272599999.0
2006-11-24 15:59:00,95.662,95.67,95.629,95.641,279599999.0
2006-11-24 16:00:00,95.641,95.668,95.641,95.652,130199999.0
2006-11-24 16:01:00,95.644,95.665,95.634,95.647,174199997.0
2006-11-24 16:02:00,95.647,95.658,95.633,95.633,127800000.0
2006-11-24 16:03:00,95.633,95.657,95.627,95.657,308600001.0
2006-11-24 16:04:00,95.652,95.652,95.61,95.61,395299997.0
2006-11-24 16:05:00,95.616,95.639,95.616,95.63,135300000.0
2006-11-24 16:06:00,95.625,95.641,95.614,95.641,134999998.0
2006-11-24 16:07:00,95.636,95.638,95.612,95.612,297699997.0
2006-11-24 16:08:00,95.633,95.633,95.613,95.613,131400000.0
2006-11-24 16:09:00,95.624,95.628,95.592,95.592,232500000.0
2006-11-24 16:10:00,95.583,95.611,95.578,95.599,276399996.0
2006-11-24 16:11:00,95.6,95.631,95.6,95.624,162600002.0
2006-11-24 16:12:00,95.627,95.627,95.605,95.614,212399996.0
2006-11-24 16:13:00,95.627,95.631,95.587,95.587,137599998.0
2006-11-24 16:14:00,95.599,95.604,95.584,95.589,232399999.0
2006-11-24 16:15:00,95.586,95.602,95.576,95.588,218599998.0
2006-11-24 16:16:00,95.583,95.601,95.57,95.586,191700001.0
2006-11-24 16:17:00,95.574,95.598,95.55,95.582,168899997.0
2006-11-24 16:18:00,95.584,95.599,95.574,95.589,237700003.0
2006-11-24 16:19:00,95.597,95.597,95.574,95.574,167599998.0
2006-11-24 16:20:00,95.577,95.597,95.57,95.597,358799998.0
2006-11-24 16:21:00,95.583,95.597,95.576,95.592,298800002.0
2006-11-24 16:22:00,95.577,95.591,95.568,95.582,222199998.0
2006-11-24 16:23:00,95.57,95.581,95.548,95.564,239299998.0
2006-11-24 16:24:00,95.594,95.612,95.588,95.596,287200003.0
2006-11-24 16:25:00,95.599,95.612,95.585,95.595,144500000.0
2006-11-24 16:26:00,95.594,95.615,95.579,95.6,158899997.0
2006-11-24 16:27:00,95.594,95.607,95.577,95.595,267000000.0
2006-11-24 16:28:00,95.586,95.606,95.586,95.6,113899998.0
2006-11-24 16:29:00,95.584,95.622,95.584,95.61,164499999.0
2006-11-24 16:30:00,95.609,95.635,95.609,95.635,144100002.0
2006-11-24 16:31:00,95.635,95.657,95.625,95.652,210099999.0
2006-11-24 16:32:00,95.639,95.639,95.617,95.617,79300000.0
2006-11-24 16:33:00,95.632,95.652,95.619,95.629,258099996.0
2006-11-24 16:34:00,95.603,95.632,95.602,95.62,292999998.0
2006-11-24 16:35:00,95.604,95.627,95.582,95.591,211400000.0
2006-11-24 16:36:00,95.58,95.595,95.55,95.59,257400000.0
2006-11-24 16:37:00,95.579,95.606,95.575,95.592,329599999.0
2006-11-24 16:38:00,95.581,95.608,95.581,95.593,341299995.0
2006-11-24 16:39:00,95.579,95.622,95.579,95.622,138499997.0
2006-11-24 16:40:00,95.63,95.63,95.601,95.62,273599996.0
2006-11-24 16:41:00,95.631,95.632,95.594,95.594,173399996.0
2006-11-24 16:42:00,95.592,95.627,95.592,95.623,233799998.0
2006-11-24 16:43:00,95.602,95.623,95.584,95.601,247899997.0
2006-11-24 16:44:00,95.624,95.637,95.611,95.632,206399999.0
2006-11-24 16:45:00,95.618,95.636,95.615,95.634,273400003.0
2006-11-24 16:46:00,95.625,95.638,95.61,95.632,134699999.0
2006-11-24 16:47:00,95.626,95.63,95.612,95.612,263299997.0
2006-11-24 16:48:00,95.609,95.638,95.599,95.626,198400000.0
2006-11-24 16:49:00,95.603,95.632,95.602,95.63,235500002.0
2006-11-24 16:50:00,95.62,95.634,95.605,95.634,123600001.0
2006-11-24 16:51:00,95.613,95.637,95.596,95.622,128700001.0
2006-11-24 16:52:00,95.627,95.639,95.608,95.616,388800000.0
2006-11-24 16:53:00,95.627,95.627,95.596,95.601,342899998.0
2006-11-24 16:54:00,95.622,95.631,95.599,95.599,292799996.0
2006-11-24 16:55:00,95.593,95.622,95.586,95.603,313999999.0
2006-11-24 16:56:00,95.615,95.621,95.602,95.607,172200003.0
2006-11-24 16:57:00,95.616,95.616,95.59,95.609,138099998.0
2006-11-24 16:58:00,95.607,95.615,95.576,95.596,435200001.0
2006-11-24 16:59:00,95.582,95.618,95.582,95.61,196800000.0
2006-11-24 17:00:00,95.618,95.62,95.582,95.582,173999997.0
2006-11-24 17:01:00,95.593,95.61,95.572,95.596,168999998.0
2006-11-24 17:02:00,95.57,95.592,95.562,95.591,210299997.0
2006-11-24 17:03:00,95.576,95.596,95.571,95.575,286900001.0
2006-11-24 17:04:00,95.583,95.598,95.577,95.594,192900002.0
2006-11-24 17:05:00,95.603,95.612,95.582,95.593,367800000.0
2006-11-24 17:06:00,95.594,95.612,95.59,95.593,231999999.0
2006-11-24 17:07:00,95.616,95.633,95.6,95.612,147999999.0
2006-11-24 17:08:00,95.645,95.645,95.627,95.633,192999999.0
2006-11-24 17:09:00,95.623,95.649,95.622,95.63,300899999.0
2006-11-24 17:10:00,95.628,95.654,95.628,95.652,207600002.0
2006-11-24 17:11:00,95.635,95.654,95.629,95.645,183399996.0
2006-11-24 17:12:00,95.652,95.652,95.63,95.634,255799999.0
2006-11-24 17:13:00,95.663,95.685,95.65,95.672,182999997.0
2006-11-24 17:14:00,95.682,95.703,95.666,95.691,310099997.0
2006-11-24 17:15:00,95.683,95.708,95.669,95.689,140600000.0
2006-11-24 17:16:00,95.689,95.708,95.684,95.692,146599997.0
2006-11-24 17:17:00,95.681,95.705,95.669,95.687,186300000.0
2006-11-24 17:18:00,95.689,95.711,95.689,95.711,173500002.0
2006-11-24 17:19:00,95.699,95.722,95.691,95.693,305199997.0
2006-11-24 17:20:00,95.722,95.74,95.705,95.723,255899997.0
2006-11-24 17:21:00,95.733,95.733,95.697,95.697,86999999.0
2006-11-24 17:22:00,95.716,95.717,95.693,95.693,279100000.0
2006-11-24 17:23:00,95.708,95.708,95.668,95.682,116699998.0
2006-11-24 17:24:00,95.696,95.704,95.673,95.69,143399998.0
2006-11-24 17:25:00,95.68,95.7,95.669,95.684,184900003.0
2006-11-24 17:26:00,95.682,95.682,95.652,95.662,198299998.0
2006-11-24 17:27:00,95.674,95.674,95.619,95.619,186199999.0
2006-11-24 17:28:00,95.64,95.659,95.635,95.64,258300000.0
2006-11-24 17:29:00,95.657,95.673,95.633,95.656,122400001.0
2006-11-24 17:30:00,95.653,95.67,95.648,95.664,239200000.0
2006-11-24 17:31:00,95.657,95.665,95.637,95.637,181899994.0
2006-11-24 17:32:00,95.641,95.677,95.629,95.66,280199999.0
2006-11-24 17:33:00,95.664,95.693,95.659,95.659,276899999.0
2006-11-24 17:34:00,95.685,95.709,95.682,95.69,96499998.0
2006-11-24 17:35:00,95.707,95.707,95.673,95.673,309600004.0
2006-11-24 17:36:00,95.692,95.712,95.687,95.689,324699998.0
2006-11-24 17:37:00,95.714,95.724,95.691,95.705,186499997.0
2006-11-24 17:38:00,95.706,95.725,95.692,95.717,165499997.0
2006-11-24 17:39:00,95.71,95.722,95.69,95.698,217700002.0
2006-11-24 17:40:00,95.705,95.735,95.705,95.725,186600000.0
2006-11-24 17:41:00,95.713,95.74,95.703,95.732,191799998.0
2006-11-24 17:42:00,95.732,95.742,95.717,95.725,146199999.0
2006-11-24 17:43:00,95.721,95.752,95.721,95.73,157500000.0
2006-11-24 17:44:00,95.724,95.751,95.724,95.751,159399998.0
2006-11-24 17:45:00,95.753,95.762,95.738,95.745,258099999.0
2006-11-24 17:46:00,95.766,95.766,95.736,95.737,180600000.0
2006-11-24 17:47:00,95.74,95.76,95.731,95.757,326999998.0
2006-11-24 17:48:00,95.745,95.766,95.733,95.748,190400002.0
2006-11-24 17:49:00,95.729,95.779,95.729,95.759,190299995.0
2006-11-24 17:50:00,95.782,95.814,95.772,95.801,144599997.0
2006-11-24 17:51:00,95.79,95.79,95.748,95.755,211099997.0
2006-11-24 17:52:00,95.758,95.779,95.754,95.779,203699997.0
2006-11-24 17:53:00,95.767,95.767,95.744,95.766,242400000.0
2006-11-24 17:54:00,95.766,95.766,95.736,95.75,235000002.0
2006-11-24 17:55:00,95.768,95.772,95.745,95.754,287299996.0
2006-11-24 17:56:00,95.771,95.771,95.732,95.732,148299998.0
2006-11-24 17:57:00,95.742,95.761,95.729,95.732,328100003.0
2006-11-24 17:58:00,95.75,95.759,95.732,95.735,145600000.0
2006-11-24 17:59:00,95.733,95.746,95.719,95.724,124399998.0
2006-11-24 18:00:00,95.723,95.729,95.705,95.722,200799998.0
2006-11-24 18:01:00,95.702,95.735,95.7,95.727,1959999990.0
2006-11-24 18:02:00,95.65,95.66,95.64,95.64,2118699987.0
2006-11-24 18:03:00,95.65,95.69,95.64,95.69,2118699987.0
2006-11-24 18:04:00,95.67,95.69,95.67,95.69,2118699987.0
2006-11-24 18:05:00,95.67,95.68,95.66,95.68,2118699987.0
2006-11-24 18:06:00,95.694,95.699,95.661,95.683,2118699987.0
2006-11-24 18:07:00,95.73,95.73,95.72,95.72,1875999998.0
2006-11-24 18:08:00,95.73,95.74,95.72,95.73,1875999998.0
2006-11-24 18:09:00,95.671,95.695,95.671,95.69,1875999998.0
2006-11-24 18:10:00,95.691,95.701,95.675,95.675,1887599987.0
2006-11-24 18:11:00,95.68,95.69,95.66,95.668,974999997.0
2006-11-24 18:12:00,95.667,95.673,95.639,95.639,1103499999.0
2006-11-24 18:13:00,95.637,95.664,95.628,95.653,1784500006.0
2006-11-24 18:14:00,95.78,95.79,95.76,95.76,1215899997.0
2006-11-24 18:15:00,95.77,95.79,95.75,95.76,1215899997.0
2006-11-24 18:16:00,95.78,95.78,95.76,95.77,1215899997.0
2006-11-24 18:17:00,95.659,95.666,95.632,95.632,1215899997.0
2006-11-24 18:18:00,95.637,95.669,95.635,95.656,1078499992.0
2006-11-24 18:19:00,95.665,95.689,95.643,95.664,1999800005.0
2006-11-24 18:20:00,95.681,95.695,95.663,95.667,1927099989.0
2006-11-24 18:21:00,95.686,95.69,95.661,95.674,1765700004.0
2006-11-24 18:22:00,95.684,95.693,95.662,95.668,1294299999.0
2006-11-24 18:23:00,95.78,95.78,95.77,95.77,1557099997.0
2006-11-24 18:24:00,95.75,95.78,95.75,95.77,1557099997.0
2006-11-24 18:25:00,95.78,95.81,95.77,95.81,1557099997.0
2006-11-24 18:26:00,95.8,95.81,95.79,95.81,1557099997.0
2006-11-24 18:27:00,95.653,95.673,95.639,95.65,1557099997.0
2006-11-24 18:28:00,95.652,95.684,95.643,95.663,1666799997.0
2006-11-24 18:29:00,95.679,95.694,95.651,95.67,918100003.0
2006-11-24 18:30:00,95.68,95.685,95.661,95.669,808699994.0
2006-11-24 18:31:00,95.677,95.685,95.653,95.667,1564600002.0
2006-11-24 18:32:00,95.677,95.677,95.644,95.654,1945099988.0
2006-11-24 18:34:00,95.667,95.687,95.646,95.66,1663699986.0
2006-11-24 18:35:00,95.674,95.697,95.661,95.688,1601999998.0
2006-11-24 18:36:00,95.696,95.72,95.682,95.702,925900000.0
2006-11-24 18:37:00,95.733,95.741,95.71,95.735,1029699995.0
2006-11-24 18:38:00,95.736,95.745,95.708,95.715,894999996.0
2006-11-24 18:39:00,95.722,95.728,95.698,95.698,938299993.0
2006-11-24 18:40:00,95.71,95.719,95.688,95.692,1808199988.0
2006-11-24 18:41:00,95.698,95.727,95.694,95.708,960899996.0
2006-11-24 18:42:00,95.687,95.71,95.653,95.666,1510299997.0
2006-11-24 18:43:00,95.647,95.663,95.589,95.589,463199997.0
2006-11-24 18:44:00,95.573,95.598,95.563,95.582,906199988.0
2006-11-24 18:45:00,95.575,95.644,95.575,95.644,770099997.0
2006-11-24 18:46:00,95.655,95.665,95.638,95.638,777700000.0
2006-11-24 18:47:00,95.621,95.641,95.616,95.628,276399999.0
2006-11-24 18:48:00,95.611,95.653,95.611,95.653,355000002.0
2006-11-24 18:49:00,95.652,95.652,95.611,95.627,709000004.0
2006-11-24 18:50:00,95.625,95.66,95.625,95.656,671600000.0
2006-11-24 18:51:00,95.647,95.682,95.646,95.672,1137399996.0
2006-11-24 18:52:00,95.677,95.678,95.637,95.643,1130599998.0
2006-11-24 18:53:00,95.649,95.663,95.626,95.642,1540199989.0
2006-11-24 18:54:00,95.635,95.635,95.603,95.604,1357299986.0
2006-11-24 18:55:00,95.605,95.63,95.595,95.616,1797499999.0
2006-11-24 18:56:00,95.619,95.644,95.606,95.628,234399998.0
2006-11-24 18:57:00,95.639,95.66,95.637,95.655,542400003.0
2006-11-24 18:58:00,95.653,95.665,95.636,95.647,917899996.0
2006-11-24 18:59:00,95.639,95.662,95.624,95.653,1143400003.0
2006-11-24 19:00:00,95.637,95.661,95.637,95.66,305199998.0
2006-11-24 19:01:00,95.66,95.66,95.627,95.634,590199999.0
2006-11-24 19:02:00,95.659,95.684,95.659,95.677,210100000.0
2006-11-24 19:03:00,95.652,95.676,95.647,95.653,551900004.0
2006-11-24 19:04:00,95.653,95.683,95.652,95.683,516899998.0
2006-11-24 19:05:00,95.677,95.713,95.677,95.712,471799998.0
2006-11-24 19:06:00,95.715,95.721,95.692,95.692,1096599987.0
2006-11-24 19:07:00,95.711,95.735,95.703,95.725,1568199996.0
2006-11-24 19:08:00,95.715,95.769,95.715,95.74,1797500005.0
2006-11-24 19:09:00,95.747,95.765,95.73,95.747,910300005.0
2006-11-24 19:10:00,95.762,95.762,95.729,95.745,205800001.0
2006-11-24 19:11:00,95.753,95.753,95.723,95.728,598000008.0
2006-11-24 19:12:00,95.746,95.77,95.731,95.76,250299997.0
2006-11-24 19:13:00,95.767,95.767,95.727,95.727,393200002.0
2006-11-24 19:14:00,95.75,95.763,95.733,95.751,381600001.0
2006-11-24 19:15:00,95.766,95.766,95.727,95.747,1057599990.0
2006-11-24 19:16:00,95.736,95.766,95.736,95.766,457199998.0
2006-11-24 19:17:00,95.76,95.777,95.742,95.77,780800001.0
2006-11-24 19:18:00,95.762,95.793,95.758,95.775,766000000.0
2006-11-24 19:19:00,95.764,95.78,95.739,95.756,1283599992.0
2006-11-24 19:20:00,95.786,95.786,95.752,95.766,744000004.0
2006-11-24 19:21:00,95.767,95.767,95.74,95.748,832900003.0
2006-11-24 19:22:00,95.757,95.77,95.743,95.763,265099996.0
2006-11-24 19:23:00,95.738,95.76,95.728,95.76,1738300002.0
2006-11-24 19:24:00,95.768,95.795,95.756,95.783,757199995.0
2006-11-24 19:25:00,95.782,95.803,95.769,95.796,1340700003.0
2006-11-24 19:26:00,95.74,95.75,95.73,95.75,1388399997.0
2006-11-24 19:27:00,95.789,95.807,95.775,95.779,1388399997.0
2006-11-24 19:28:00,95.779,95.801,95.777,95.793,1037800006.0
2006-11-24 19:29:00,95.771,95.786,95.751,95.772,357000002.0
2006-11-24 19:30:00,95.766,95.786,95.752,95.786,1133099986.0
2006-11-24 19:31:00,95.768,95.79,95.762,95.79,694999994.0
2006-11-24 19:32:00,95.793,95.802,95.775,95.784,1027999995.0
2006-11-24 19:33:00,95.79,95.791,95.761,95.77,863599993.0
2006-11-24 19:34:00,95.768,95.788,95.752,95.775,1264999997.0
2006-11-24 19:35:00,95.759,95.783,95.747,95.777,1018700003.0
2006-11-24 19:36:00,95.782,95.793,95.763,95.775,714800001.0
2006-11-24 19:37:00,95.78,95.795,95.765,95.785,220800001.0
2006-11-24 19:38:00,95.767,95.787,95.759,95.78,855499995.0
2006-11-24 19:39:00,95.784,95.796,95.765,95.765,703999996.0
2006-11-24 19:40:00,95.777,95.777,95.746,95.746,821800000.0
2006-11-24 19:41:00,95.751,95.773,95.747,95.765,980300001.0
2006-11-24 19:42:00,95.765,95.77,95.749,95.757,1006899993.0
2006-11-24 19:43:00,95.763,95.768,95.74,95.755,422700000.0
2006-11-24 19:44:00,95.749,95.775,95.746,95.763,805099992.0
2006-11-24 19:45:00,95.761,95.768,95.737,95.755,430100006.0
2006-11-24 19:46:00,95.764,95.764,95.732,95.738,556399999.0
2006-11-24 19:47:00,95.753,95.765,95.729,95.752,298399999.0
2006-11-24 19:48:00,95.763,95.767,95.733,95.767,1119899990.0
2006-11-24 19:49:00,95.764,95.771,95.743,95.745,886499997.0
2006-11-24 19:50:00,95.749,95.782,95.744,95.763,587599998.0
2006-11-24 19:51:00,95.744,95.782,95.744,95.775,630099995.0
2006-11-24 19:52:00,95.776,95.784,95.756,95.756,373199996.0
2006-11-24 19:53:00,95.762,95.785,95.756,95.775,660799997.0
2006-11-24 19:54:00,95.773,95.805,95.77,95.782,644900002.0
2006-11-24 19:55:00,95.762,95.78,95.754,95.768,249500002.0
2006-11-24 19:56:00,95.767,95.778,95.747,95.766,556800002.0
2006-11-24 19:57:00,95.744,95.767,95.728,95.767,635299999.0
2006-11-24 19:58:00,95.747,95.768,95.741,95.768,1050499998.0
2006-11-24 19:59:00,95.77,95.774,95.746,95.751,847799997.0
2006-11-24 20:00:00,95.746,95.762,95.736,95.751,555499996.0
2006-11-24 20:01:00,95.753,95.764,95.729,95.729,513699998.0
2006-11-24 20:02:00,95.723,95.755,95.723,95.745,468099997.0
2006-11-24 20:03:00,95.728,95.748,95.718,95.733,345899997.0
2006-11-24 20:04:00,95.719,95.737,95.706,95.737,547199997.0
2006-11-24 20:05:00,95.729,95.745,95.722,95.74,407800003.0
2006-11-24 20:06:00,95.731,95.734,95.68,95.68,595700000.0
2006-11-24 20:07:00,95.708,95.708,95.683,95.689,358899998.0
2006-11-24 20:08:00,95.708,95.708,95.676,95.69,583600001.0
2006-11-24 20:09:00,95.698,95.708,95.671,95.676,464200002.0
2006-11-24 20:10:00,95.682,95.696,95.67,95.693,503500001.0
2006-11-24 20:11:00,95.678,95.703,95.657,95.686,1685999976.0
2006-11-24 20:12:00,95.661,95.702,95.661,95.696,1514799995.0
2006-11-24 20:13:00,95.697,95.719,95.689,95.707,1098499998.0
2006-11-24 20:14:00,95.702,95.704,95.667,95.679,550799992.0
2006-11-24 20:15:00,95.682,95.705,95.677,95.692,868000000.0
2006-11-24 20:16:00,95.689,95.71,95.679,95.7,1382799998.0
2006-11-24 20:17:00,95.705,95.723,95.689,95.699,273700000.0
2006-11-24 20:18:00,95.717,95.717,95.691,95.695,253999998.0
2006-11-24 20:19:00,95.7,95.727,95.694,95.72,1562699998.0
2006-11-24 20:20:00,95.722,95.732,95.703,95.703,1557099991.0
2006-11-24 20:21:00,95.717,95.724,95.701,95.707,335500002.0
2006-11-24 20:22:00,95.719,95.739,95.701,95.712,865399995.0
2006-11-24 20:23:00,95.73,95.735,95.712,95.713,789699999.0
2006-11-24 20:24:00,95.707,95.729,95.699,95.729,524900001.0
2006-11-24 20:25:00,95.735,95.755,95.715,95.716,944599991.0
2006-11-24 20:26:00,95.718,95.735,95.707,95.719,385199996.0
2006-11-24 20:27:00,95.729,95.748,95.711,95.73,1037399990.0
2006-11-24 20:28:00,95.76,95.76,95.75,95.75,2097799982.0
2006-11-24 20:29:00,95.744,95.76,95.722,95.73,2097799982.0
2006-11-24 20:30:00,95.721,95.753,95.721,95.75,2019399995.0
2006-11-24 20:31:00,95.75,95.75,95.722,95.737,1809099989.0
2006-11-24 20:32:00,95.77,95.77,95.76,95.76,536000003.0
2006-11-24 20:33:00,95.731,95.744,95.705,95.74,536000003.0
2006-11-24 20:34:00,95.736,95.755,95.728,95.743,331400002.0
2006-11-24 20:35:00,95.748,95.76,95.725,95.725,548000002.0
2006-11-24 20:36:00,95.757,95.768,95.742,95.749,614799999.0
2006-11-24 20:37:00,95.736,95.757,95.725,95.752,595799998.0
2006-11-24 20:38:00,95.755,95.764,95.727,95.735,1379899993.0
2006-11-24 20:39:00,95.751,95.756,95.733,95.735,1078599988.0
2006-11-24 20:40:00,95.745,95.757,95.723,95.742,1712000001.0
2006-11-24 20:41:00,95.741,95.762,95.732,95.737,795399997.0
2006-11-24 20:42:00,95.745,95.762,95.735,95.75,940599988.0
2006-11-24 20:43:00,95.739,95.763,95.728,95.747,642500004.0
2006-11-24 20:44:00,95.732,95.745,95.712,95.72,1277999992.0
2006-11-24 20:45:00,95.715,95.74,95.71,95.73,1111399990.0
2006-11-24 20:46:00,95.732,95.739,95.707,95.71,843199994.0
2006-11-24 20:47:00,95.73,95.756,95.713,95.725,1191400001.0
2006-11-24 20:48:00,95.743,95.746,95.716,95.723,775200001.0
2006-11-24 20:49:00,95.737,95.738,95.706,95.706,810599997.0
2006-11-24 20:50:00,95.695,95.714,95.685,95.707,1239899999.0
2006-11-24 20:51:00,95.7,95.725,95.7,95.715,573199992.0
2006-11-24 20:52:00,95.72,95.738,95.709,95.726,767499999.0
2006-11-24 20:53:00,95.725,95.729,95.7,95.716,1436899990.0
2006-11-24 20:54:00,95.725,95.73,95.706,95.712,480000001.0
2006-11-24 20:55:00,95.716,95.717,95.673,95.694,1052499994.0
2006-11-24 20:56:00,95.686,95.709,95.674,95.695,1100299994.0
2006-11-24 20:57:00,95.689,95.716,95.685,95.716,1582700006.0
2006-11-24 20:58:00,95.73,95.74,95.73,95.73,2128900009.0
2006-11-24 20:59:00,95.71,95.71,95.659,95.668,2128900009.0
2006-11-24 21:00:00,95.72,95.74,95.72,95.74,759599998.0
2006-11-24 21:01:00,95.73,95.73,95.72,95.72,759599998.0
2006-11-24 21:02:00,95.682,95.698,95.665,95.683,759599998.0
2006-11-24 21:03:00,95.688,95.703,95.671,95.684,619200001.0
2006-11-24 21:04:00,95.684,95.684,95.663,95.664,342200000.0
2006-11-24 21:05:00,95.671,95.692,95.651,95.677,352299994.0
2006-11-24 21:06:00,95.68,95.7,95.679,95.7,543499995.0
2006-11-24 21:07:00,95.695,95.704,95.675,95.683,635000004.0
2006-11-24 21:08:00,95.672,95.701,95.672,95.691,553700002.0
2006-11-24 21:09:00,95.692,95.694,95.67,95.671,447700003.0
2006-11-24 21:10:00,95.679,95.698,95.673,95.687,389199995.0
2006-11-24 21:11:00,95.684,95.692,95.67,95.675,349899998.0
2006-11-24 21:12:00,95.686,95.688,95.659,95.688,566999996.0
2006-11-24 21:13:00,95.669,95.694,95.662,95.678,1138499999.0
2006-11-24 21:14:00,95.678,95.701,95.668,95.694,951900000.0
2006-11-24 21:15:00,95.686,95.703,95.673,95.689,1123900002.0
2006-11-24 21:16:00,95.676,95.704,95.676,95.696,712299998.0
2006-11-24 21:17:00,95.71,95.715,95.678,95.69,1464200001.0
2006-11-24 21:18:00,95.708,95.714,95.684,95.693,654299996.0
2006-11-24 21:19:00,95.692,95.725,95.692,95.725,1027400001.0
2006-11-24 21:20:00,95.727,95.736,95.709,95.709,1518399991.0
2006-11-24 21:21:00,95.723,95.728,95.694,95.703,1777999999.0
2006-11-24 21:22:00,95.702,95.733,95.69,95.72,1558299989.0
2006-11-24 21:23:00,95.714,95.738,95.697,95.728,897399994.0
2006-11-24 21:24:00,95.711,95.727,95.697,95.727,878199996.0
2006-11-24 21:25:00,95.712,95.739,95.707,95.734,1280499998.0
2006-11-24 21:26:00,95.735,95.741,95.719,95.72,473499996.0
2006-11-24 21:27:00,95.721,95.745,95.721,95.743,518400004.0
2006-11-24 21:28:00,95.746,95.75,95.726,95.733,406000001.0
2006-11-24 21:29:00,95.756,95.761,95.724,95.745,785999995.0
2006-11-24 21:30:00,95.752,95.764,95.737,95.75,414699994.0
2006-11-24 21:31:00,95.751,95.758,95.731,95.746,204800000.0
2006-11-24 21:32:00,95.767,95.771,95.749,95.756,1470699992.0
2006-11-24 21:33:00,95.746,95.766,95.745,95.745,193600001.0
2006-11-24 21:34:00,95.766,95.776,95.74,95.74,454299994.0
2006-11-24 21:35:00,95.751,95.764,95.735,95.76,347900000.0
2006-11-24 21:36:00,95.747,95.753,95.727,95.738,105100002.0
2006-11-24 21:37:00,95.748,95.758,95.731,95.738,569299998.0
2006-11-24 21:38:00,95.734,95.737,95.716,95.716,353199997.0
2006-11-24 21:39:00,95.731,95.733,95.702,95.724,224799998.0
2006-11-24 21:40:00,95.712,95.727,95.689,95.713,609500005.0
2006-11-24 21:41:00,95.715,95.722,95.691,95.691,441499999.0
2006-11-24 21:42:00,95.703,95.719,95.684,95.704,602300002.0
2006-11-24 21:43:00,95.707,95.722,95.693,95.715,557999997.0
2006-11-24 21:44:00,95.715,95.729,95.687,95.713,1457800010.0
2006-11-24 21:45:00,95.705,95.724,95.684,95.71,1108700000.0
2006-11-24 21:46:00,95.698,95.72,95.689,95.708,518099996.0
2006-11-24 21:47:00,95.714,95.722,95.695,95.695,860299996.0
2006-11-24 21:48:00,95.709,95.721,95.702,95.715,289599995.0
2006-11-24 21:49:00,95.717,95.717,95.679,95.686,598899994.0
2006-11-24 21:50:00,95.689,95.708,95.68,95.692,267000002.0
2006-11-24 21:51:00,95.702,95.71,95.688,95.705,355000000.0
2006-11-24 21:52:00,95.706,95.717,95.689,95.695,611499997.0
2006-11-24 21:53:00,95.723,95.731,95.71,95.711,260399998.0
2006-11-24 21:54:00,95.734,95.734,95.701,95.701,238099998.0
2006-11-24 21:55:00,95.691,95.722,95.691,95.722,220300003.0
2006-11-24 21:56:00,95.728,95.728,95.707,95.712,537300000.0
2006-11-24 21:57:00,95.711,95.723,95.7,95.715,142599999.0
2006-11-24 21:58:00,95.714,95.732,95.712,95.732,127799998.0
2006-11-24 21:59:00,95.724,95.724,95.681,95.712,678299992.0
2006-11-24 22:00:00,95.719,95.721,95.676,95.688,608799994.0
2006-11-24 22:01:00,95.681,95.707,95.681,95.702,728099996.0
2006-11-24 22:02:00,95.682,95.705,95.682,95.695,1083800003.0
2006-11-24 22:03:00,95.693,95.704,95.675,95.682,321599999.0
2006-11-24 22:04:00,95.702,95.702,95.671,95.678,556300002.0
2006-11-24 22:05:00,95.693,95.697,95.661,95.681,301100003.0
2006-11-24 22:06:00,95.697,95.705,95.675,95.675,183400000.0
2006-11-24 22:07:00,95.7,95.71,95.683,95.692,197599998.0
2006-11-24 22:08:00,95.718,95.718,95.684,95.684,282199999.0
2006-11-24 22:09:00,95.712,95.716,95.69,95.69,528099997.0
2006-11-24 22:10:00,95.715,95.72,95.683,95.683,157699999.0
2006-11-24 22:11:00,95.704,95.72,95.675,95.687,487599997.0
2006-11-24 22:12:00,95.698,95.72,95.683,95.715,300099995.0
2006-11-24 22:13:00,95.696,95.714,95.679,95.71,522899994.0
2006-11-24 22:14:00,95.71,95.715,95.692,95.699,163899999.0
2006-11-24 22:15:00,95.714,95.717,95.688,95.688,594000003.0
2006-11-24 22:16:00,95.712,95.712,95.685,95.686,486499995.0
2006-11-24 22:17:00,95.707,95.718,95.69,95.708,277099997.0
2006-11-24 22:18:00,95.698,95.718,95.691,95.708,282700000.0
2006-11-24 22:19:00,95.704,95.708,95.682,95.682,276900005.0
2006-11-24 22:20:00,95.708,95.72,95.694,95.707,120699998.0
2006-11-24 22:21:00,95.697,95.72,95.697,95.715,105899997.0
2006-11-24 22:22:00,95.718,95.718,95.691,95.691,348200003.0
2006-11-24 22:23:00,95.689,95.708,95.688,95.705,278700002.0
2006-11-24 22:24:00,95.708,95.717,95.691,95.717,268300002.0
2006-11-24 22:25:00,95.704,95.725,95.699,95.725,247500000.0
2006-11-24 22:26:00,95.721,95.738,95.709,95.718,131000001.0
2006-11-24 22:27:00,95.755,95.759,95.733,95.74,729799999.0
2006-11-24 22:28:00,95.765,95.778,95.744,95.758,331599999.0
2006-11-24 22:29:00,95.763,95.778,95.735,95.759,330300006.0
2006-11-24 22:30:00,95.746,95.77,95.728,95.749,463700001.0
2006-11-24 22:31:00,95.719,95.742,95.711,95.726,187599999.0
2006-11-24 22:32:00,95.699,95.729,95.699,95.72,186100001.0
2006-11-24 22:33:00,95.72,95.724,95.699,95.699,504999998.0
2006-11-24 22:34:00,95.718,95.732,95.704,95.712,622899992.0
2006-11-24 22:35:00,95.742,95.742,95.717,95.719,245100000.0
2006-11-24 22:36:00,95.736,95.736,95.706,95.714,476799995.0
2006-11-24 22:37:00,95.71,95.733,95.71,95.715,316400000.0
2006-11-24 22:38:00,95.716,95.735,95.709,95.725,201199999.0
2006-11-24 22:39:00,95.726,95.733,95.706,95.716,311199999.0
2006-11-24 22:40:00,95.732,95.732,95.706,95.706,467099997.0
2006-11-24 22:41:00,95.723,95.723,95.695,95.695,309299998.0
2006-11-24 22:42:00,95.706,95.722,95.695,95.715,163599998.0
2006-11-24 22:43:00,95.718,95.718,95.682,95.692,709900005.0
2006-11-24 22:44:00,95.71,95.71,95.673,95.673,560999997.0
2006-11-24 22:45:00,95.695,95.695,95.66,95.674,470600003.0
2006-11-24 22:46:00,95.682,95.707,95.675,95.707,316500001.0
2006-11-24 22:47:00,95.71,95.716,95.693,95.699,290699996.0
2006-11-24 22:48:00,95.715,95.72,95.677,95.68,636100000.0
2006-11-24 22:49:00,95.709,95.721,95.688,95.696,477299993.0
2006-11-24 22:50:00,95.703,95.718,95.689,95.707,176799999.0
2006-11-24 22:51:00,95.705,95.721,95.687,95.719,664199997.0
2006-11-24 22:52:00,95.719,95.744,95.691,95.721,309900000.0
2006-11-24 22:53:00,95.707,95.724,95.652,95.693,443299996.0
2006-11-24 22:54:00,95.679,95.725,95.679,95.715,289999998.0
2006-11-24 22:55:00,95.683,95.706,95.682,95.704,410299999.0
2006-11-24 22:56:00,95.701,95.718,95.684,95.696,227500003.0
2006-11-24 22:57:00,95.721,95.721,95.672,95.682,327999999.0
2006-11-24 22:58:00,95.702,95.724,95.698,95.698,265900001.0
2006-11-24 22:59:00,95.718,95.723,95.671,95.677,256899998.0
2006-11-24 23:00:00,95.739,95.752,95.724,95.742,162200004.0
2006-11-24 23:01:00,95.722,95.74,95.711,95.727,216099999.0
2006-11-24 23:02:00,95.741,95.747,95.726,95.734,152599997.0
2006-11-24 23:03:00,95.748,95.758,95.723,95.723,187899997.0
2006-11-24 23:04:00,95.727,95.728,95.702,95.708,45000000.0
2006-11-24 23:05:00,95.722,95.725,95.7,95.708,84900001.0
2006-11-24 23:06:00,95.695,95.718,95.687,95.705,201099998.0
2006-11-24 23:07:00,95.683,95.725,95.68,95.725,301200002.0
2006-11-24 23:08:00,95.708,95.73,95.701,95.725,166700000.0
2006-11-24 23:09:00,95.717,95.738,95.714,95.714,232900001.0
2006-11-24 23:10:00,95.725,95.74,95.725,95.74,78900001.0
2006-11-24 23:11:00,95.744,95.755,95.725,95.737,211600004.0
2006-11-24 23:12:00,95.741,95.763,95.735,95.763,209799993.0
2006-11-24 23:13:00,95.756,95.773,95.738,95.762,260200001.0
2006-11-24 23:14:00,95.779,95.799,95.777,95.795,244799999.0
2006-11-24 23:15:00,95.798,95.805,95.78,95.782,158499997.0
2006-11-24 23:16:00,95.779,95.8,95.76,95.787,226399998.0
2006-11-24 23:17:00,95.788,95.799,95.768,95.785,271400000.0
2006-11-24 23:18:00,95.796,95.8,95.775,95.78,310600000.0
2006-11-24 23:19:00,95.772,95.804,95.764,95.804,166099999.0
2006-11-24 23:20:00,95.795,95.798,95.776,95.786,130899999.0
2006-11-24 23:21:00,95.777,95.796,95.775,95.793,232799999.0
2006-11-24 23:22:00,95.794,95.801,95.775,95.775,177599999.0
2006-11-24 23:23:00,95.787,95.799,95.768,95.783,187200001.0
2006-11-24 23:24:00,95.79,95.795,95.765,95.765,366899999.0
2006-11-24 23:25:00,95.778,95.778,95.759,95.759,76599998.0
2006-11-24 23:26:00,95.766,95.784,95.755,95.776,292800001.0
2006-11-24 23:27:00,95.775,95.775,95.76,95.76,27100000.0
2006-11-24 23:28:00,95.774,95.782,95.752,95.765,223600001.0
2006-11-24 23:29:00,95.763,95.786,95.75,95.786,320199998.0
2006-11-24 23:30:00,95.776,95.79,95.768,95.79,233800002.0
2006-11-24 23:31:00,95.78,95.8,95.78,95.8,160499997.0
2006-11-24 23:32:00,95.8,95.809,95.767,95.775,246699994.0
2006-11-24 23:33:00,95.796,95.807,95.768,95.783,201500001.0
2006-11-24 23:34:00,95.79,95.79,95.757,95.773,256599999.0
2006-11-24 23:35:00,95.795,95.8,95.766,95.779,378299999.0
2006-11-24 23:36:00,95.791,95.805,95.784,95.804,151299999.0
2006-11-24 23:37:00,95.775,95.799,95.775,95.779,163000002.0
2006-11-24 23:38:00,95.795,95.803,95.78,95.782,127400000.0
2006-11-24 23:39:00,95.796,95.805,95.783,95.796,159900000.0
2006-11-24 23:40:00,95.795,95.805,95.773,95.781,208500001.0
2006-11-24 23:41:00,95.785,95.809,95.785,95.805,172000001.0
2006-11-24 23:42:00,95.777,95.794,95.762,95.78,161900001.0
2006-11-24 23:43:00,95.784,95.811,95.768,95.791,276900001.0
2006-11-24 23:44:00,95.788,95.82,95.784,95.812,209900000.0
2006-11-24 23:45:00,95.807,95.807,95.784,95.784,77900002.0
2006-11-24 23:46:00,95.802,95.807,95.784,95.805,263999999.0
2006-11-24 23:47:00,95.8,95.8,95.771,95.771,112599999.0
2006-11-24 23:48:00,95.762,95.798,95.762,95.798,100799999.0
2006-11-24 23:49:00,95.822,95.823,95.801,95.823,189999997.0
2006-11-24 23:50:00,95.767,95.8,95.766,95.8,218500000.0
2006-11-24 23:51:00,95.789,95.79,95.766,95.771,244099998.0
2006-11-24 23:52:00,95.786,95.798,95.773,95.778,181399999.0
2006-11-24 23:53:00,95.772,95.787,95.771,95.787,252000001.0
2006-11-24 23:54:00,95.79,95.796,95.772,95.781,240600002.0
2006-11-24 23:55:00,95.784,95.79,95.768,95.768,92000000.0
2006-11-24 23:56:00,95.764,95.789,95.75,95.779,194399998.0
2006-11-24 23:57:00,95.76,95.771,95.739,95.741,254200002.0
2006-11-24 23:58:00,95.781,95.809,95.772,95.772,245999999.0
2006-11-24 23:59:00,95.779,95.816,95.769,95.816,240799999.0
2006-11-27 00:00:00,95.97,96.006,95.942,95.998,197900000.0
2006-11-27 00:01:00,95.961,96.003,95.943,95.96,228400001.0
2006-11-27 00:02:00,95.972,95.972,95.954,95.956,23100000.0
2006-11-27 00:03:00,95.937,95.974,95.932,95.965,193299995.0
2006-11-27 00:04:00,95.959,95.984,95.942,95.969,194899999.0
2006-11-27 00:05:00,95.96,96.003,95.95,95.984,211300001.0
2006-11-27 00:06:00,95.978,96.01,95.954,95.959,233199997.0
2006-11-27 00:07:00,95.962,95.984,95.94,95.951,139699998.0
2006-11-27 00:08:00,95.952,95.969,95.932,95.951,272800005.0
2006-11-27 00:09:00,95.95,95.975,95.911,95.931,211900000.0
2006-11-27 00:10:00,95.937,95.96,95.926,95.953,225399998.0
2006-11-27 00:11:00,95.931,95.959,95.912,95.953,192399998.0
2006-11-27 00:12:00,95.953,95.975,95.922,95.922,345400004.0
2006-11-27 00:13:00,95.756,95.881,95.755,95.847,146000000.0
2006-11-27 00:14:00,95.907,95.935,95.907,95.923,205000003.0
2006-11-27 00:15:00,95.91,95.929,95.9,95.914,104000001.0
2006-11-27 00:16:00,95.898,95.927,95.893,95.927,249099997.0
2006-11-27 00:17:00,95.931,95.931,95.888,95.888,214199999.0
2006-11-27 00:18:00,95.898,95.898,95.877,95.878,29299999.0
2006-11-27 00:19:00,95.89,95.922,95.884,95.905,169599998.0
2006-11-27 00:20:00,95.9,95.938,95.887,95.907,188599998.0
2006-11-27 00:21:00,95.925,95.943,95.908,95.943,290799999.0
2006-11-27 00:22:00,95.926,95.949,95.92,95.949,152000000.0
2006-11-27 00:23:00,95.93,95.936,95.912,95.922,223899998.0
2006-11-27 00:24:00,95.921,95.941,95.902,95.919,212199996.0
2006-11-27 00:25:00,95.934,95.942,95.917,95.938,230900000.0
2006-11-27 00:26:00,95.933,95.933,95.896,95.896,136699999.0
2006-11-27 00:27:00,95.892,95.91,95.881,95.894,194900002.0
2006-11-27 00:28:00,95.885,95.907,95.872,95.881,261999996.0
2006-11-27 00:29:00,95.854,95.882,95.845,95.857,282500000.0
2006-11-27 00:30:00,95.829,95.864,95.829,95.864,134699999.0
2006-11-27 00:31:00,95.846,95.857,95.822,95.837,312500000.0
2006-11-27 00:32:00,95.85,95.874,95.838,95.872,189900000.0
2006-11-27 00:33:00,95.853,95.87,95.831,95.865,230599999.0
2006-11-27 00:34:00,95.861,95.875,95.821,95.849,225699998.0
2006-11-27 00:35:00,95.833,95.89,95.833,95.89,252799999.0
2006-11-27 00:36:00,95.88,95.88,95.827,95.842,156899997.0
2006-11-27 00:37:00,95.846,95.846,95.817,95.825,231000003.0
2006-11-27 00:38:00,95.846,95.864,95.83,95.858,247300000.0
2006-11-27 00:39:00,95.843,95.868,95.841,95.855,243300002.0
2006-11-27 00:40:00,95.865,95.866,95.827,95.833,234999996.0
2006-11-27 00:41:00,95.841,95.865,95.824,95.854,232100002.0
2006-11-27 00:42:00,95.848,95.864,95.838,95.863,392499998.0
2006-11-27 00:43:00,95.847,95.866,95.844,95.85,118100002.0
2006-11-27 00:44:00,95.844,95.854,95.831,95.832,95500000.0
2006-11-27 00:45:00,95.858,95.868,95.83,95.849,169400000.0
2006-11-27 00:46:00,95.842,95.863,95.819,95.819,419300000.0
2006-11-27 00:47:00,95.858,95.869,95.823,95.857,367999995.0
2006-11-27 00:48:00,95.861,95.861,95.813,95.813,277399999.0
2006-11-27 00:49:00,95.845,95.855,95.824,95.855,157499998.0
2006-11-27 00:50:00,95.86,95.889,95.844,95.859,199099998.0
2006-11-27 00:51:00,95.851,95.867,95.827,95.854,352099998.0
2006-11-27 00:52:00,95.852,95.867,95.832,95.848,153199999.0
2006-11-27 00:53:00,95.843,95.856,95.835,95.853,165899997.0
2006-11-27 00:54:00,95.851,95.872,95.846,95.863,177799998.0
2006-11-27 00:55:00,95.847,95.868,95.841,95.865,289699997.0
2006-11-27 00:56:00,95.824,95.854,95.824,95.854,244299998.0
2006-11-27 00:57:00,95.856,95.876,95.851,95.871,245499998.0
2006-11-27 00:58:00,95.866,95.881,95.857,95.874,186599997.0
2006-11-27 00:59:00,95.887,95.889,95.865,95.876,190699999.0
2006-11-27 01:00:00,95.883,95.883,95.834,95.839,327400000.0
2006-11-27 01:01:00,95.866,95.872,95.844,95.844,286399999.0
2006-11-27 01:02:00,95.855,95.856,95.825,95.842,242500002.0
2006-11-27 01:03:00,95.847,95.864,95.834,95.853,181900000.0
2006-11-27 01:04:00,95.855,95.865,95.84,95.846,129300003.0
2006-11-27 01:05:00,95.858,95.882,95.847,95.847,345900000.0
2006-11-27 01:06:00,95.855,95.885,95.844,95.864,182199999.0
2006-11-27 01:07:00,95.861,95.861,95.832,95.832,137600000.0
2006-11-27 01:08:00,95.858,95.858,95.838,95.846,135599998.0
2006-11-27 01:09:00,95.854,95.854,95.834,95.842,186800000.0
2006-11-27 01:10:00,95.838,95.85,95.83,95.845,171699996.0
2006-11-27 01:11:00,95.85,95.85,95.824,95.838,212899996.0
2006-11-27 01:12:00,95.848,95.874,95.841,95.859,300300006.0
2006-11-27 01:13:00,95.84,95.866,95.833,95.853,178400000.0
2006-11-27 01:14:00,95.845,95.85,95.821,95.821,87400000.0
2006-11-27 01:15:00,95.847,95.847,95.825,95.825,71099999.0
2006-11-27 01:16:00,95.842,95.852,95.826,95.826,228900004.0
2006-11-27 01:17:00,95.842,95.848,95.823,95.828,390599994.0
2006-11-27 01:18:00,95.824,95.848,95.824,95.832,167099999.0
2006-11-27 01:19:00,95.852,95.871,95.842,95.851,115500002.0
2006-11-27 01:20:00,95.858,95.868,95.837,95.839,155000000.0
2006-11-27 01:21:00,95.846,95.873,95.842,95.861,152399998.0
2006-11-27 01:22:00,95.859,95.876,95.842,95.856,221900000.0
2006-11-27 01:23:00,95.843,95.875,95.834,95.86,174999998.0
2006-11-27 01:24:00,95.876,95.882,95.858,95.858,151499999.0
2006-11-27 01:25:00,95.888,95.894,95.863,95.863,162199997.0
2006-11-27 01:26:00,95.863,95.865,95.837,95.846,161300002.0
2006-11-27 01:27:00,95.841,95.866,95.841,95.866,190199999.0
2006-11-27 01:28:00,95.853,95.866,95.838,95.848,264999998.0
2006-11-27 01:29:00,95.865,95.88,95.84,95.859,230699996.0
2006-11-27 01:30:00,95.878,95.878,95.845,95.853,185599998.0
2006-11-27 01:31:00,95.881,95.881,95.857,95.868,198700000.0
2006-11-27 01:32:00,95.87,95.886,95.85,95.871,173199999.0
2006-11-27 01:33:00,95.866,95.874,95.854,95.856,89600000.0
2006-11-27 01:34:00,95.869,95.89,95.863,95.878,303199999.0
2006-11-27 01:35:00,95.873,95.875,95.854,95.863,196799998.0
2006-11-27 01:36:00,95.872,95.877,95.847,95.847,173999999.0
2006-11-27 01:37:00,95.86,95.877,95.849,95.877,260300003.0
2006-11-27 01:38:00,95.877,95.886,95.86,95.886,318799997.0
2006-11-27 01:39:00,95.863,95.87,95.846,95.86,308000004.0
2006-11-27 01:40:00,95.839,95.872,95.821,95.831,228099996.0
2006-11-27 01:41:00,95.854,95.868,95.842,95.845,315999996.0
2006-11-27 01:42:00,95.84,95.843,95.812,95.823,181099999.0
2006-11-27 01:43:00,95.833,95.865,95.833,95.857,127499999.0
2006-11-27 01:44:00,95.856,95.859,95.834,95.857,162299999.0
2006-11-27 01:45:00,95.846,95.859,95.833,95.852,143299997.0
2006-11-27 01:46:00,95.847,95.878,95.847,95.863,196199999.0
2006-11-27 01:47:00,95.86,95.864,95.839,95.862,326699994.0
2006-11-27 01:48:00,95.867,95.876,95.835,95.864,270999997.0
2006-11-27 01:49:00,95.878,95.893,95.865,95.876,307999995.0
2006-11-27 01:50:00,95.887,95.899,95.866,95.875,231699999.0
2006-11-27 01:51:00,95.874,95.9,95.866,95.877,251399999.0
2006-11-27 01:52:00,95.905,95.918,95.893,95.895,113400002.0
2006-11-27 01:53:00,95.898,95.925,95.889,95.917,360999997.0
2006-11-27 01:54:00,95.911,95.931,95.9,95.923,225499998.0
2006-11-27 01:55:00,95.924,95.945,95.91,95.943,291300001.0
2006-11-27 01:56:00,95.913,95.935,95.906,95.925,439900000.0
2006-11-27 01:57:00,95.917,95.94,95.909,95.924,317500000.0
2006-11-27 01:58:00,95.913,95.934,95.909,95.931,338300000.0
2006-11-27 01:59:00,95.919,95.936,95.904,95.936,241699997.0
2006-11-27 02:00:00,95.91,95.93,95.903,95.93,151900000.0
2006-11-27 02:01:00,95.927,95.94,95.9,95.924,172399999.0
2006-11-27 02:02:00,95.913,95.932,95.903,95.932,223800003.0
2006-11-27 02:03:00,95.897,95.92,95.886,95.908,271200001.0
2006-11-27 02:04:00,95.908,95.908,95.89,95.89,58399999.0
2006-11-27 02:05:00,95.896,95.91,95.878,95.887,186899999.0
2006-11-27 02:06:00,95.888,95.895,95.873,95.873,211899999.0
2006-11-27 02:07:00,95.889,95.911,95.877,95.882,249799999.0
2006-11-27 02:08:00,95.882,95.906,95.882,95.894,357399997.0
2006-11-27 02:09:00,95.876,95.904,95.876,95.892,314999996.0
2006-11-27 02:10:00,95.901,95.91,95.875,95.886,220700001.0
2006-11-27 02:11:00,95.888,95.892,95.855,95.855,203999998.0
2006-11-27 02:12:00,95.874,95.887,95.855,95.868,142699999.0
2006-11-27 02:13:00,95.89,95.89,95.868,95.889,215499998.0
2006-11-27 02:14:00,95.876,95.899,95.875,95.899,226100001.0
2006-11-27 02:15:00,95.883,95.907,95.881,95.893,452099995.0
2006-11-27 02:16:00,95.883,95.902,95.865,95.875,342099998.0
2006-11-27 02:17:00,95.886,95.9,95.868,95.9,276899998.0
2006-11-27 02:18:00,95.886,95.886,95.853,95.859,196999998.0
2006-11-27 02:19:00,95.856,95.884,95.852,95.88,155799998.0
2006-11-27 02:20:00,95.874,95.876,95.846,95.853,282900000.0
2006-11-27 02:21:00,95.851,95.886,95.851,95.886,136400000.0
2006-11-27 02:22:00,95.876,95.893,95.853,95.859,262399997.0
2006-11-27 02:23:00,95.879,95.89,95.857,95.866,417899996.0
2006-11-27 02:24:00,95.875,95.897,95.867,95.867,257300000.0
2006-11-27 02:25:00,95.883,95.89,95.855,95.869,198400001.0
2006-11-27 02:26:00,95.865,95.887,95.86,95.864,219900000.0
2006-11-27 02:27:00,95.887,95.887,95.859,95.865,287599996.0
2006-11-27 02:28:00,95.878,95.878,95.854,95.854,169499999.0
2006-11-27 02:29:00,95.848,95.868,95.844,95.868,277099998.0
2006-11-27 02:30:00,95.856,95.87,95.835,95.852,183100002.0
2006-11-27 02:31:00,95.87,95.899,95.867,95.874,213500001.0
2006-11-27 02:32:00,95.912,95.913,95.893,95.894,178100000.0
2006-11-27 02:33:00,95.888,95.914,95.872,95.894,336599999.0
2006-11-27 02:34:00,95.857,95.902,95.857,95.865,204599999.0
2006-11-27 02:35:00,95.866,95.885,95.846,95.848,418600001.0
2006-11-27 02:36:00,95.862,95.888,95.862,95.882,361500007.0
2006-11-27 02:37:00,95.868,95.892,95.847,95.852,269999998.0
2006-11-27 02:38:00,95.86,95.87,95.841,95.845,302499999.0
2006-11-27 02:39:00,95.84,95.866,95.84,95.86,389100000.0
2006-11-27 02:40:00,95.846,95.862,95.832,95.857,300000000.0
2006-11-27 02:41:00,95.86,95.862,95.826,95.834,361500002.0
2006-11-27 02:42:00,95.837,95.851,95.823,95.849,349099996.0
2006-11-27 02:43:00,95.847,95.868,95.833,95.838,140100000.0
2006-11-27 02:44:00,95.857,95.876,95.839,95.872,200699994.0
2006-11-27 02:45:00,95.867,95.88,95.848,95.867,252700002.0
2006-11-27 02:46:00,95.865,95.882,95.851,95.875,273199998.0
2006-11-27 02:47:00,95.85,95.89,95.85,95.89,155299998.0
2006-11-27 02:48:00,95.885,95.889,95.856,95.858,316700003.0
2006-11-27 02:49:00,95.872,95.882,95.847,95.881,256599996.0
2006-11-27 02:50:00,95.878,95.884,95.863,95.88,265100001.0
2006-11-27 02:51:00,95.858,95.877,95.855,95.876,201600000.0
2006-11-27 02:52:00,95.884,95.889,95.854,95.861,227999996.0
2006-11-27 02:53:00,95.864,95.891,95.861,95.868,223999996.0
2006-11-27 02:54:00,95.872,95.872,95.843,95.856,190499999.0
2006-11-27 02:55:00,95.854,95.864,95.835,95.842,306699998.0
2006-11-27 02:56:00,95.862,95.877,95.848,95.874,324099996.0
2006-11-27 02:57:00,95.859,95.883,95.851,95.857,190599997.0
2006-11-27 02:58:00,95.839,95.856,95.837,95.843,147999999.0
2006-11-27 02:59:00,95.837,95.873,95.837,95.864,256900002.0
2006-11-27 03:00:00,95.871,95.871,95.826,95.85,170100000.0
2006-11-27 03:01:00,95.863,95.872,95.841,95.856,353899999.0
2006-11-27 03:02:00,95.865,95.87,95.848,95.852,132099997.0
2006-11-27 03:03:00,95.856,95.887,95.856,95.887,350500001.0
2006-11-27 03:04:00,95.87,95.884,95.858,95.866,222499997.0
2006-11-27 03:05:00,95.88,95.884,95.862,95.863,246800004.0
2006-11-27 03:06:00,95.882,95.906,95.869,95.883,185800001.0
2006-11-27 03:07:00,95.884,95.909,95.884,95.9,185400001.0
2006-11-27 03:08:00,95.889,95.904,95.875,95.895,200300006.0
2006-11-27 03:09:00,95.907,95.919,95.89,95.899,228900001.0
2006-11-27 03:10:00,95.905,95.913,95.881,95.897,285500003.0
2006-11-27 03:11:00,95.915,95.915,95.881,95.889,249300001.0
2006-11-27 03:12:00,95.911,95.911,95.887,95.905,284899999.0
2006-11-27 03:13:00,95.905,95.915,95.891,95.897,377099996.0
2006-11-27 03:14:00,95.892,95.924,95.892,95.924,146999999.0
2006-11-27 03:15:00,95.918,95.936,95.893,95.9,254399997.0
2006-11-27 03:16:00,95.919,95.922,95.892,95.91,216399999.0
2006-11-27 03:17:00,95.917,95.923,95.897,95.91,267499999.0
2006-11-27 03:18:00,95.894,95.912,95.884,95.884,193699999.0
2006-11-27 03:19:00,95.879,95.901,95.871,95.883,267100001.0
2006-11-27 03:20:00,95.901,95.901,95.865,95.899,346300001.0
2006-11-27 03:21:00,95.902,95.91,95.885,95.885,366400003.0
2006-11-27 03:22:00,95.904,95.904,95.866,95.882,190900000.0
2006-11-27 03:23:00,95.89,95.901,95.863,95.884,273099998.0
2006-11-27 03:24:00,95.894,95.9,95.873,95.878,240300001.0
2006-11-27 03:25:00,95.896,95.896,95.861,95.869,273500002.0
2006-11-27 03:26:00,95.875,95.902,95.871,95.9,239100002.0
2006-11-27 03:27:00,95.889,95.9,95.866,95.879,296399997.0
2006-11-27 03:28:00,95.874,95.88,95.861,95.862,224099999.0
2006-11-27 03:29:00,95.878,95.878,95.85,95.859,169100003.0
2006-11-27 03:30:00,95.873,95.899,95.873,95.888,209000000.0
2006-11-27 03:31:00,95.895,95.895,95.863,95.89,211100001.0
2006-11-27 03:32:00,95.87,95.891,95.858,95.866,240400002.0
2006-11-27 03:33:00,95.872,95.903,95.862,95.88,317100000.0
2006-11-27 03:34:00,95.884,95.901,95.873,95.888,142099999.0
2006-11-27 03:35:00,95.867,95.907,95.867,95.895,274499997.0
2006-11-27 03:36:00,95.895,95.895,95.86,95.881,184600000.0
2006-11-27 03:37:00,95.89,95.924,95.883,95.893,132799999.0
2006-11-27 03:38:00,95.905,95.917,95.883,95.893,58500000.0
2006-11-27 03:39:00,95.914,95.926,95.874,95.902,219999999.0
2006-11-27 03:40:00,95.893,95.921,95.893,95.92,283100000.0
2006-11-27 03:41:00,95.908,95.925,95.894,95.894,230299998.0
2006-11-27 03:42:00,95.893,95.928,95.893,95.905,252800000.0
2006-11-27 03:43:00,95.881,95.908,95.881,95.901,320499999.0
2006-11-27 03:44:00,95.884,95.917,95.86,95.917,204999997.0
2006-11-27 03:45:00,95.882,95.912,95.871,95.877,143699999.0
2006-11-27 03:46:00,95.909,95.913,95.887,95.887,218099997.0
2006-11-27 03:47:00,95.92,95.923,95.89,95.899,183599999.0
2006-11-27 03:48:00,95.892,95.928,95.888,95.888,259100000.0
2006-11-27 03:49:00,95.91,95.933,95.902,95.923,229499998.0
2006-11-27 03:50:00,95.899,95.939,95.898,95.939,117000001.0
2006-11-27 03:51:00,95.942,95.952,95.919,95.94,207799999.0
2006-11-27 03:52:00,95.945,95.957,95.932,95.943,315699999.0
2006-11-27 03:53:00,95.949,95.96,95.932,95.937,262599999.0
2006-11-27 03:54:00,95.962,95.962,95.937,95.937,270599996.0
2006-11-27 03:55:00,95.945,95.967,95.939,95.942,333400000.0
2006-11-27 03:56:00,95.96,95.973,95.939,95.957,141999998.0
2006-11-27 03:57:00,95.98,95.984,95.953,95.953,253799997.0
2006-11-27 03:58:00,95.97,95.985,95.953,95.955,256699997.0
2006-11-27 03:59:00,95.971,96.0,95.963,95.989,159400000.0
2006-11-27 04:00:00,95.981,95.985,95.96,95.965,146199999.0
2006-11-27 04:01:00,95.975,95.987,95.967,95.982,183699996.0
2006-11-27 04:02:00,95.966,95.982,95.962,95.975,154699999.0
2006-11-27 04:03:00,95.955,95.979,95.952,95.957,235199998.0
2006-11-27 04:04:00,95.941,95.981,95.941,95.98,142600000.0
2006-11-27 04:05:00,95.963,95.975,95.938,95.962,313000000.0
2006-11-27 04:06:00,95.938,95.975,95.938,95.964,230300000.0
2006-11-27 04:07:00,95.964,95.969,95.94,95.949,243599998.0
2006-11-27 04:08:00,95.951,95.967,95.936,95.955,182900001.0
2006-11-27 04:09:00,95.948,95.956,95.914,95.914,393500003.0
2006-11-27 04:10:00,95.933,95.977,95.933,95.977,192299998.0
2006-11-27 04:11:00,95.937,95.979,95.937,95.95,181599999.0
2006-11-27 04:12:00,95.945,95.963,95.945,95.963,110299998.0
2006-11-27 04:13:00,95.952,95.97,95.952,95.964,154599998.0
2006-11-27 04:14:00,95.957,95.963,95.932,95.953,287700003.0
2006-11-27 04:15:00,95.938,95.97,95.934,95.97,256399999.0
2006-11-27 04:16:00,95.967,95.967,95.935,95.935,180699999.0
2006-11-27 04:17:00,95.955,95.965,95.932,95.952,208099998.0
2006-11-27 04:18:00,95.945,95.97,95.941,95.965,214299999.0
2006-11-27 04:19:00,95.95,95.972,95.95,95.955,288199996.0
2006-11-27 04:20:00,95.921,95.961,95.921,95.96,269699997.0
2006-11-27 04:21:00,95.961,95.961,95.931,95.931,162899997.0
2006-11-27 04:22:00,95.96,95.97,95.944,95.945,312600003.0
2006-11-27 04:23:00,95.958,95.97,95.942,95.967,244100001.0
2006-11-27 04:24:00,95.967,95.975,95.955,95.957,125700000.0
2006-11-27 04:25:00,95.975,95.975,95.934,95.948,140199999.0
2006-11-27 04:26:00,95.971,95.971,95.944,95.945,173300001.0
2006-11-27 04:27:00,95.96,95.963,95.937,95.937,126700000.0
2006-11-27 04:28:00,95.946,95.948,95.921,95.945,304699996.0
2006-11-27 04:29:00,95.921,95.942,95.921,95.922,138899998.0
2006-11-27 04:30:00,95.941,95.952,95.931,95.935,114500001.0
2006-11-27 04:31:00,95.938,95.967,95.936,95.954,150400001.0
2006-11-27 04:32:00,95.962,95.97,95.946,95.957,192400004.0
2006-11-27 04:33:00,95.948,95.948,95.924,95.924,140399998.0
2006-11-27 04:34:00,95.938,95.951,95.927,95.95,314600002.0
2006-11-27 04:35:00,95.953,95.97,95.935,95.955,233700001.0
2006-11-27 04:36:00,95.956,95.956,95.929,95.947,117100002.0
2006-11-27 04:37:00,95.939,95.96,95.935,95.96,165199999.0
2006-11-27 04:38:00,95.94,95.963,95.937,95.96,335700005.0
2006-11-27 04:39:00,95.971,95.971,95.933,95.933,271700000.0
2006-11-27 04:40:00,95.949,95.949,95.932,95.932,87200001.0
2006-11-27 04:41:00,95.939,95.949,95.924,95.935,204200000.0
2006-11-27 04:42:00,95.922,95.951,95.922,95.933,147099998.0
2006-11-27 04:43:00,95.929,95.945,95.925,95.94,189899996.0
2006-11-27 04:44:00,95.936,95.949,95.927,95.941,114699997.0
2006-11-27 04:45:00,95.95,95.956,95.933,95.956,182199999.0
2006-11-27 04:46:00,95.948,95.957,95.93,95.938,222700002.0
2006-11-27 04:47:00,95.939,95.957,95.93,95.948,175199997.0
2006-11-27 04:48:00,95.946,95.969,95.942,95.963,242199999.0
2006-11-27 04:49:00,95.959,95.974,95.94,95.958,272799997.0
2006-11-27 04:50:00,95.956,95.966,95.94,95.944,219400001.0
2006-11-27 04:51:00,95.923,95.954,95.923,95.951,366300001.0
2006-11-27 04:52:00,95.949,95.959,95.915,95.918,307200000.0
2006-11-27 04:53:00,95.932,95.932,95.9,95.903,225600002.0
2006-11-27 04:54:00,95.901,95.916,95.883,95.901,217199995.0
2006-11-27 04:55:00,95.896,95.913,95.881,95.905,247800001.0
2006-11-27 04:56:00,95.892,95.916,95.883,95.905,252499997.0
2006-11-27 04:57:00,95.912,95.917,95.888,95.917,251500005.0
2006-11-27 04:58:00,95.933,95.936,95.92,95.936,132199999.0
2006-11-27 04:59:00,95.912,95.928,95.89,95.905,75499998.0
2006-11-27 05:00:00,95.909,95.921,95.893,95.912,256399995.0
2006-11-27 05:01:00,95.914,95.914,95.87,95.89,245599997.0
2006-11-27 05:02:00,95.892,95.892,95.847,95.869,191600002.0
2006-11-27 05:03:00,95.898,95.898,95.881,95.881,36399999.0
2006-11-27 05:04:00,95.874,95.9,95.868,95.878,243899998.0
2006-11-27 05:05:00,95.891,95.905,95.874,95.893,249500000.0
2006-11-27 05:06:00,95.889,95.905,95.878,95.9,227000000.0
2006-11-27 05:07:00,95.906,95.906,95.883,95.896,163500003.0
2006-11-27 05:08:00,95.895,95.901,95.868,95.895,349200002.0
2006-11-27 05:09:00,95.886,95.902,95.872,95.894,269699998.0
2006-11-27 05:10:00,95.89,95.893,95.857,95.893,293500002.0
2006-11-27 05:11:00,95.898,95.904,95.876,95.885,219600001.0
2006-11-27 05:12:00,95.895,95.907,95.876,95.883,268099998.0
2006-11-27 05:13:00,95.895,95.904,95.883,95.895,181600001.0
2006-11-27 05:14:00,95.884,95.903,95.884,95.902,85499999.0
2006-11-27 05:15:00,95.898,95.898,95.87,95.871,153299999.0
2006-11-27 05:16:00,95.881,95.895,95.88,95.89,136399999.0
2006-11-27 05:17:00,95.883,95.888,95.867,95.888,177999998.0
2006-11-27 05:18:00,95.885,95.895,95.86,95.885,310800003.0
2006-11-27 05:19:00,95.877,95.891,95.866,95.866,223700000.0
2006-11-27 05:20:00,95.863,95.887,95.856,95.874,187699999.0
2006-11-27 05:21:00,95.892,95.896,95.87,95.87,163000001.0
2006-11-27 05:22:00,95.889,95.892,95.862,95.862,81899999.0
2006-11-27 05:23:00,95.862,95.884,95.861,95.868,248199999.0
2006-11-27 05:24:00,95.872,95.875,95.855,95.862,146700001.0
2006-11-27 05:25:00,95.858,95.874,95.833,95.842,163299999.0
2006-11-27 05:26:00,95.849,95.86,95.839,95.847,135799997.0
2006-11-27 05:27:00,95.861,95.862,95.838,95.838,132100001.0
2006-11-27 05:28:00,95.829,95.853,95.824,95.845,206899999.0
2006-11-27 05:29:00,95.849,95.866,95.831,95.844,164299997.0
2006-11-27 05:30:00,95.852,95.864,95.852,95.864,54699998.0
2006-11-27 05:31:00,95.857,95.866,95.845,95.852,206299999.0
2006-11-27 05:32:00,95.86,95.872,95.849,95.872,251399999.0
2006-11-27 05:33:00,95.851,95.877,95.851,95.877,166700002.0
2006-11-27 05:34:00,95.869,95.869,95.854,95.854,39100000.0
2006-11-27 05:35:00,95.85,95.861,95.839,95.847,116099998.0
2006-11-27 05:36:00,95.846,95.858,95.846,95.858,5500000.0
2006-11-27 05:37:00,95.845,95.872,95.845,95.859,256999999.0
2006-11-27 05:38:00,95.848,95.883,95.848,95.883,167000002.0
2006-11-27 05:39:00,95.867,95.883,95.852,95.878,279600004.0
2006-11-27 05:40:00,95.864,95.882,95.856,95.878,301999999.0
2006-11-27 05:41:00,95.87,95.876,95.85,95.858,256299997.0
2006-11-27 05:42:00,95.875,95.88,95.855,95.88,184100000.0
2006-11-27 05:43:00,95.862,95.877,95.846,95.874,189900002.0
2006-11-27 05:44:00,95.845,95.873,95.845,95.862,195799997.0
2006-11-27 05:45:00,95.85,95.865,95.85,95.865,9600000.0
2006-11-27 05:46:00,95.839,95.864,95.839,95.864,37500000.0
2006-11-27 05:47:00,95.867,95.867,95.804,95.834,174900000.0
2006-11-27 05:48:00,95.875,95.877,95.85,95.85,86600000.0
2006-11-27 05:49:00,95.865,95.884,95.853,95.874,423600002.0
2006-11-27 05:50:00,95.847,95.868,95.842,95.846,116399998.0
2006-11-27 05:51:00,95.872,95.877,95.847,95.868,323199995.0
2006-11-27 05:52:00,95.86,95.868,95.841,95.843,193300001.0
2006-11-27 05:53:00,95.854,95.87,95.851,95.87,176099998.0
2006-11-27 05:54:00,95.863,95.877,95.845,95.866,274599998.0
2006-11-27 05:55:00,95.832,95.877,95.832,95.875,319299999.0
2006-11-27 05:56:00,95.866,95.877,95.849,95.875,207999995.0
2006-11-27 05:57:00,95.877,95.877,95.85,95.85,103399999.0
2006-11-27 05:58:00,95.865,95.873,95.848,95.848,161099997.0
2006-11-27 05:59:00,95.879,95.888,95.865,95.867,92099999.0
2006-11-27 06:00:00,95.877,95.884,95.859,95.864,230399998.0
2006-11-27 06:01:00,95.879,95.908,95.875,95.908,114200000.0
2006-11-27 06:02:00,95.897,95.922,95.893,95.905,163699997.0
2006-11-27 06:03:00,95.903,95.924,95.897,95.92,252199999.0
2006-11-27 06:04:00,95.904,95.929,95.898,95.915,192399996.0
2006-11-27 06:05:00,95.898,95.921,95.889,95.912,373199996.0
2006-11-27 06:06:00,95.903,95.921,95.893,95.917,355400002.0
2006-11-27 06:07:00,95.898,95.915,95.89,95.905,258499997.0
2006-11-27 06:08:00,95.903,95.921,95.895,95.921,182700002.0
2006-11-27 06:09:00,95.919,95.936,95.903,95.927,221300000.0
2006-11-27 06:10:00,95.922,95.949,95.92,95.937,226499999.0
2006-11-27 06:11:00,95.924,95.948,95.915,95.947,175800001.0
2006-11-27 06:12:00,95.923,95.94,95.919,95.923,199600003.0
2006-11-27 06:13:00,95.918,95.948,95.918,95.939,171799995.0
2006-11-27 06:14:00,95.923,95.94,95.915,95.923,205000004.0
2006-11-27 06:15:00,95.92,95.956,95.92,95.955,253599998.0
2006-11-27 06:16:00,95.96,95.967,95.943,95.965,317699999.0
2006-11-27 06:17:00,95.955,95.974,95.935,95.958,220600000.0
2006-11-27 06:18:00,95.971,95.971,95.932,95.939,118000001.0
2006-11-27 06:19:00,95.964,95.986,95.956,95.957,244299999.0
2006-11-27 06:20:00,95.975,95.986,95.947,95.962,226399996.0
2006-11-27 06:21:00,95.98,95.994,95.963,95.966,176300001.0
2006-11-27 06:22:00,95.955,95.974,95.953,95.964,105200000.0
2006-11-27 06:23:00,95.956,96.005,95.955,95.984,342900000.0
2006-11-27 06:24:00,95.974,95.993,95.946,95.946,175900000.0
2006-11-27 06:25:00,95.96,95.972,95.936,95.942,212799999.0
2006-11-27 06:26:00,95.946,95.967,95.936,95.966,328499996.0
2006-11-27 06:27:00,95.974,95.981,95.954,95.962,186400002.0
2006-11-27 06:28:00,95.972,95.994,95.95,95.971,175300002.0
2006-11-27 06:29:00,95.956,95.985,95.956,95.963,260499998.0
2006-11-27 06:30:00,95.975,95.994,95.969,95.99,239000000.0
2006-11-27 06:31:00,95.989,95.989,95.954,95.97,138000000.0
2006-11-27 06:32:00,95.981,95.981,95.96,95.963,58200001.0
2006-11-27 06:33:00,95.99,95.998,95.965,95.984,182099998.0
2006-11-27 06:34:00,95.988,95.991,95.974,95.991,133899999.0
2006-11-27 06:35:00,95.985,96.003,95.97,95.995,243300000.0
2006-11-27 06:36:00,95.994,96.009,95.982,95.984,254100003.0
2006-11-27 06:37:00,95.997,96.015,95.984,95.995,176700003.0
2006-11-27 06:38:00,96.01,96.01,95.972,95.99,188700000.0
2006-11-27 06:39:00,95.994,96.014,95.994,96.014,67500000.0
2006-11-27 06:40:00,96.023,96.025,96.0,96.004,247899999.0
2006-11-27 06:41:00,95.987,96.02,95.987,96.02,222600001.0
2006-11-27 06:42:00,95.998,96.018,95.987,95.993,217000001.0
2006-11-27 06:43:00,96.013,96.017,95.998,96.002,206299999.0
2006-11-27 06:44:00,96.027,96.027,96.004,96.006,253299999.0
2006-11-27 06:45:00,96.014,96.027,95.994,96.012,148799999.0
2006-11-27 06:46:00,96.035,96.046,96.025,96.025,186699998.0
2006-11-27 06:47:00,96.001,96.032,95.996,96.032,153800000.0
2006-11-27 06:48:00,96.04,96.051,96.023,96.025,152599999.0
2006-11-27 06:49:00,96.028,96.065,96.02,96.032,331899996.0
2006-11-27 06:50:00,96.05,96.078,96.05,96.053,303500000.0
2006-11-27 06:51:00,96.042,96.094,96.033,96.081,279200001.0
2006-11-27 06:52:00,96.067,96.097,96.056,96.079,131499999.0
2006-11-27 06:53:00,96.085,96.085,96.054,96.061,263900001.0
2006-11-27 06:54:00,96.053,96.071,96.048,96.071,112999998.0
2006-11-27 06:55:00,96.058,96.073,96.043,96.061,225599999.0
2006-11-27 06:56:00,96.053,96.076,96.043,96.072,284199999.0
2006-11-27 06:57:00,96.067,96.082,96.065,96.071,63500000.0
2006-11-27 06:58:00,96.076,96.099,96.047,96.087,268700000.0
2006-11-27 06:59:00,96.059,96.085,96.058,96.082,178399999.0
2006-11-27 07:00:00,96.057,96.075,96.043,96.061,158299999.0
2006-11-27 07:01:00,96.07,96.07,96.036,96.049,213699997.0
2006-11-27 07:02:00,96.039,96.057,96.031,96.051,139800000.0
2006-11-27 07:03:00,96.043,96.043,96.005,96.005,79300000.0
2006-11-27 07:04:00,96.021,96.033,96.002,96.018,233199999.0
2006-11-27 07:05:00,96.032,96.045,96.013,96.028,249999993.0
2006-11-27 07:06:00,96.056,96.059,96.042,96.043,49300001.0
2006-11-27 07:07:00,96.058,96.076,96.043,96.053,285800003.0
2006-11-27 07:08:00,96.066,96.066,96.034,96.055,256100003.0
2006-11-27 07:09:00,96.054,96.061,96.026,96.043,322900000.0
2006-11-27 07:10:00,96.023,96.038,96.01,96.02,104199998.0
2006-11-27 07:11:00,96.015,96.024,95.998,96.013,236799996.0
2006-11-27 07:12:00,96.017,96.048,96.01,96.026,169599998.0
2006-11-27 07:13:00,96.033,96.053,96.019,96.048,147900002.0
2006-11-27 07:14:00,96.034,96.055,96.034,96.047,274699999.0
2006-11-27 07:15:00,96.048,96.067,96.031,96.051,180200001.0
2006-11-27 07:16:00,96.072,96.079,96.035,96.052,220799999.0
2006-11-27 07:17:00,96.066,96.072,96.048,96.049,223300000.0
2006-11-27 07:18:00,96.068,96.074,96.046,96.06,199900000.0
2006-11-27 07:19:00,96.038,96.062,96.029,96.041,239099997.0
2006-11-27 07:20:00,96.043,96.067,96.036,96.049,257800002.0
2006-11-27 07:21:00,96.045,96.056,96.032,96.034,156299997.0
2006-11-27 07:22:00,96.019,96.05,96.019,96.029,465599996.0
2006-11-27 07:23:00,96.055,96.055,96.025,96.031,267999999.0
2006-11-27 07:24:00,96.048,96.048,96.003,96.003,192600001.0
2006-11-27 07:25:00,96.01,96.025,95.996,95.996,259200004.0
2006-11-27 07:26:00,96.027,96.052,95.992,96.035,238100000.0
2006-11-27 07:27:00,96.028,96.053,96.027,96.039,268000000.0
2006-11-27 07:28:00,96.013,96.058,96.013,96.058,179699999.0
2006-11-27 07:29:00,96.073,96.082,96.055,96.066,168300001.0
2006-11-27 07:30:00,96.08,96.091,96.06,96.06,221500000.0
2006-11-27 07:31:00,96.062,96.092,96.062,96.077,189499997.0
2006-11-27 07:32:00,96.082,96.109,96.082,96.105,248399996.0
2006-11-27 07:33:00,96.115,96.124,96.073,96.106,222500003.0
2006-11-27 07:34:00,96.092,96.11,96.087,96.108,234199999.0
2006-11-27 07:35:00,96.09,96.108,96.078,96.096,264899999.0
2006-11-27 07:36:00,96.087,96.095,96.06,96.068,241299998.0
2006-11-27 07:37:00,96.08,96.095,96.06,96.09,266299998.0
2006-11-27 07:38:00,96.095,96.105,96.065,96.105,252899998.0
2006-11-27 07:39:00,96.1,96.102,96.071,96.076,281200001.0
2006-11-27 07:40:00,96.106,96.134,96.076,96.134,106399999.0
2006-11-27 07:41:00,96.146,96.174,96.133,96.174,275399993.0
2006-11-27 07:42:00,96.172,96.21,96.172,96.203,319499997.0
2006-11-27 07:43:00,96.162,96.187,96.154,96.165,179099998.0
2006-11-27 07:44:00,96.141,96.159,96.113,96.13,200699998.0
2006-11-27 07:45:00,96.134,96.153,96.117,96.124,324000001.0
2006-11-27 07:46:00,96.142,96.152,96.122,96.132,193200001.0
2006-11-27 07:47:00,96.135,96.135,96.106,96.108,139699997.0
2006-11-27 07:48:00,96.11,96.118,96.092,96.113,255899996.0
2006-11-27 07:49:00,96.095,96.127,96.094,96.12,226299997.0
2006-11-27 07:50:00,96.133,96.181,96.123,96.161,223600000.0
2006-11-27 07:51:00,96.193,96.203,96.172,96.174,309900000.0
2006-11-27 07:52:00,96.183,96.19,96.161,96.169,215700000.0
2006-11-27 07:53:00,96.172,96.199,96.169,96.186,180000004.0
2006-11-27 07:54:00,96.171,96.193,96.162,96.163,320399999.0
2006-11-27 07:55:00,96.16,96.178,96.129,96.142,142900000.0
2006-11-27 07:56:00,96.121,96.176,96.12,96.176,235300000.0
2006-11-27 07:57:00,96.156,96.195,96.156,96.188,194000000.0
2006-11-27 07:58:00,96.172,96.177,96.143,96.148,450400000.0
2006-11-27 07:59:00,96.155,96.167,96.127,96.145,131899999.0
2006-11-27 08:00:00,96.165,96.173,96.151,96.157,237199999.0
2006-11-27 08:01:00,96.14,96.171,96.14,96.167,141800000.0
2006-11-27 08:02:00,96.161,96.175,96.149,96.165,132399999.0
2006-11-27 08:03:00,96.148,96.148,96.13,96.139,168600003.0
2006-11-27 08:04:00,96.152,96.156,96.13,96.138,239999995.0
2006-11-27 08:05:00,96.121,96.138,96.115,96.133,160699998.0
2006-11-27 08:06:00,96.116,96.129,96.093,96.104,276400000.0
2006-11-27 08:07:00,96.105,96.124,96.088,96.102,234100000.0
2006-11-27 08:08:00,96.115,96.115,96.082,96.082,106699998.0
2006-11-27 08:09:00,96.053,96.098,96.053,96.098,267399999.0
2006-11-27 08:10:00,96.082,96.088,96.059,96.079,214999999.0
2006-11-27 08:11:00,96.088,96.096,96.063,96.093,364399999.0
2006-11-27 08:12:00,96.073,96.101,96.073,96.093,229200001.0
2006-11-27 08:13:00,96.093,96.114,96.072,96.106,175499999.0
2006-11-27 08:14:00,96.097,96.113,96.085,96.113,286599999.0
2006-11-27 08:15:00,96.102,96.116,96.083,96.102,102499999.0
2006-11-27 08:16:00,96.102,96.115,96.078,96.101,90500000.0
2006-11-27 08:17:00,96.095,96.122,96.094,96.104,177199999.0
2006-11-27 08:18:00,96.11,96.137,96.099,96.104,141900001.0
2006-11-27 08:19:00,96.131,96.131,96.082,96.089,233999997.0
2006-11-27 08:20:00,96.11,96.11,96.052,96.052,126899999.0
2006-11-27 08:21:00,96.073,96.098,96.061,96.098,234299999.0
2006-11-27 08:22:00,96.096,96.106,96.066,96.066,170200001.0
2006-11-27 08:23:00,96.078,96.109,96.075,96.09,237899998.0
2006-11-27 08:24:00,96.096,96.109,96.074,96.093,238700005.0
2006-11-27 08:25:00,96.07,96.089,96.068,96.089,132500002.0
2006-11-27 08:26:00,96.076,96.087,96.061,96.066,232499998.0
2006-11-27 08:27:00,96.062,96.085,96.059,96.085,248399999.0
2006-11-27 08:28:00,96.081,96.089,96.061,96.077,283199998.0
2006-11-27 08:29:00,96.06,96.08,96.056,96.071,192000001.0
2006-11-27 08:30:00,96.083,96.085,96.058,96.061,232599999.0
2006-11-27 08:31:00,96.061,96.071,96.04,96.051,175999996.0
2006-11-27 08:32:00,96.063,96.079,96.051,96.079,207099999.0
2006-11-27 08:33:00,96.081,96.094,96.065,96.065,182400001.0
2006-11-27 08:34:00,96.084,96.09,96.051,96.056,225099998.0
2006-11-27 08:35:00,96.066,96.077,96.053,96.064,256099996.0
2006-11-27 08:36:00,96.067,96.077,96.039,96.039,313100000.0
2006-11-27 08:37:00,96.041,96.041,96.009,96.015,285399997.0
2006-11-27 08:38:00,96.021,96.055,96.021,96.055,146199997.0
2006-11-27 08:39:00,96.024,96.065,96.024,96.06,232699999.0
2006-11-27 08:40:00,96.052,96.059,96.037,96.037,279900001.0
2006-11-27 08:41:00,96.022,96.045,96.0,96.013,145000000.0
2006-11-27 08:42:00,96.023,96.031,95.996,96.012,255599995.0
2006-11-27 08:43:00,96.003,96.042,96.0,96.042,190899997.0
2006-11-27 08:44:00,96.063,96.064,96.033,96.033,228100002.0
2006-11-27 08:45:00,96.066,96.075,96.047,96.061,362000000.0
2006-11-27 08:46:00,96.072,96.088,96.061,96.065,227700000.0
2006-11-27 08:47:00,96.083,96.111,96.078,96.089,153000002.0
2006-11-27 08:48:00,96.084,96.111,96.074,96.085,297499994.0
2006-11-27 08:49:00,96.095,96.118,96.081,96.104,183900002.0
2006-11-27 08:50:00,96.122,96.122,96.092,96.118,319000006.0
2006-11-27 08:51:00,96.095,96.122,96.068,96.098,243599999.0
2006-11-27 08:52:00,96.098,96.124,96.095,96.108,151499998.0
2006-11-27 08:53:00,96.089,96.105,96.054,96.088,301099999.0
2006-11-27 08:54:00,96.101,96.102,96.08,96.092,209799999.0
2006-11-27 08:55:00,96.095,96.113,96.082,96.11,165399999.0
2006-11-27 08:56:00,96.094,96.111,96.075,96.092,232500001.0
2006-11-27 08:57:00,96.091,96.118,96.09,96.115,396099998.0
2006-11-27 08:58:00,96.104,96.117,96.092,96.113,175399997.0
2006-11-27 08:59:00,96.094,96.127,96.094,96.127,151100001.0
2006-11-27 09:00:00,96.133,96.159,96.104,96.147,329399998.0
2006-11-27 09:01:00,96.132,96.161,96.122,96.161,257899998.0
2006-11-27 09:02:00,96.148,96.177,96.147,96.171,360000000.0
2006-11-27 09:03:00,96.172,96.188,96.151,96.165,274100005.0
2006-11-27 09:04:00,96.158,96.18,96.151,96.159,120299999.0
2006-11-27 09:05:00,96.174,96.198,96.158,96.17,150300000.0
2006-11-27 09:06:00,96.177,96.194,96.164,96.186,358300001.0
2006-11-27 09:07:00,96.173,96.19,96.156,96.17,300400001.0
2006-11-27 09:08:00,96.133,96.19,96.133,96.183,198700000.0
2006-11-27 09:09:00,96.174,96.198,96.171,96.192,260000000.0
2006-11-27 09:10:00,96.18,96.189,96.165,96.175,272700000.0
2006-11-27 09:11:00,96.186,96.186,96.164,96.169,203899999.0
2006-11-27 09:12:00,96.168,96.185,96.162,96.177,197800002.0
2006-11-27 09:13:00,96.153,96.17,96.146,96.156,192199995.0
2006-11-27 09:14:00,96.134,96.166,96.125,96.14,146299999.0
2006-11-27 09:15:00,96.123,96.148,96.122,96.135,238799998.0
2006-11-27 09:16:00,96.131,96.155,96.125,96.155,230100002.0
2006-11-27 09:17:00,96.152,96.152,96.12,96.136,362100001.0
2006-11-27 09:18:00,96.151,96.16,96.132,96.152,160000000.0
2006-11-27 09:19:00,96.162,96.162,96.129,96.132,114399999.0
2006-11-27 09:20:00,96.124,96.154,96.117,96.147,350599999.0
2006-11-27 09:21:00,96.158,96.158,96.125,96.126,196200005.0
2006-11-27 09:22:00,96.137,96.137,96.112,96.119,268899999.0
2006-11-27 09:23:00,96.104,96.121,96.098,96.115,191599998.0
2006-11-27 09:24:00,96.115,96.138,96.1,96.138,122500000.0
2006-11-27 09:25:00,96.131,96.153,96.107,96.153,242900000.0
2006-11-27 09:26:00,96.137,96.172,96.137,96.147,201800000.0
2006-11-27 09:27:00,96.161,96.172,96.145,96.16,302399999.0
2006-11-27 09:28:00,96.14,96.158,96.132,96.158,370399999.0
2006-11-27 09:29:00,96.168,96.185,96.152,96.155,373000002.0
2006-11-27 09:30:00,96.186,96.214,96.179,96.196,192900002.0
2006-11-27 09:31:00,96.215,96.237,96.211,96.231,231199996.0
2006-11-27 09:32:00,96.221,96.222,96.201,96.209,187900000.0
2006-11-27 09:33:00,96.204,96.221,96.197,96.213,256499999.0
2006-11-27 09:34:00,96.21,96.224,96.192,96.202,170099998.0
2006-11-27 09:35:00,96.205,96.209,96.181,96.181,193899997.0
2006-11-27 09:36:00,96.192,96.209,96.183,96.204,261199995.0
2006-11-27 09:37:00,96.202,96.212,96.173,96.182,248199994.0
2006-11-27 09:38:00,96.178,96.218,96.177,96.211,242199996.0
2006-11-27 09:39:00,96.193,96.213,96.183,96.188,300500000.0
2006-11-27 09:40:00,96.202,96.202,96.178,96.178,171200000.0
2006-11-27 09:41:00,96.198,96.206,96.172,96.194,226400001.0
2006-11-27 09:42:00,96.198,96.215,96.183,96.215,196200000.0
2006-11-27 09:43:00,96.182,96.202,96.171,96.202,168900000.0
2006-11-27 09:44:00,96.185,96.198,96.17,96.183,236999998.0
2006-11-27 09:45:00,96.164,96.176,96.144,96.161,191000000.0
2006-11-27 09:46:00,96.143,96.162,96.139,96.162,189000000.0
2006-11-27 09:47:00,96.151,96.173,96.148,96.163,184899999.0
2006-11-27 09:48:00,96.175,96.192,96.152,96.176,175400000.0
2006-11-27 09:49:00,96.193,96.193,96.175,96.192,246900000.0
2006-11-27 09:50:00,96.182,96.211,96.182,96.197,322199999.0
2006-11-27 09:51:00,96.193,96.197,96.167,96.188,241899999.0
2006-11-27 09:52:00,96.175,96.204,96.172,96.194,342899999.0
2006-11-27 09:53:00,96.178,96.192,96.151,96.163,150700000.0
2006-11-27 09:54:00,96.148,96.171,96.141,96.141,322200001.0
2006-11-27 09:55:00,96.154,96.157,96.129,96.129,139099998.0
2006-11-27 09:56:00,96.119,96.145,96.119,96.127,216799996.0
2006-11-27 09:57:00,96.123,96.132,96.106,96.116,239000001.0
2006-11-27 09:58:00,96.112,96.143,96.112,96.143,198300000.0
2006-11-27 09:59:00,96.123,96.123,96.068,96.086,196400001.0
2006-11-27 10:00:00,96.083,96.118,96.083,96.113,211400000.0
2006-11-27 10:01:00,96.111,96.13,96.092,96.118,235100001.0
2006-11-27 10:02:00,96.123,96.151,96.123,96.143,275200004.0
2006-11-27 10:03:00,96.14,96.14,96.091,96.091,212199997.0
2006-11-27 10:04:00,96.093,96.116,96.085,96.107,190800000.0
2006-11-27 10:05:00,96.085,96.11,96.08,96.11,124900000.0
2006-11-27 10:06:00,96.092,96.104,96.081,96.095,176000001.0
2006-11-27 10:07:00,96.092,96.092,96.069,96.075,128900002.0
2006-11-27 10:08:00,96.092,96.103,96.072,96.077,200099998.0
2006-11-27 10:09:00,96.102,96.125,96.09,96.112,205200002.0
2006-11-27 10:10:00,96.091,96.123,96.091,96.104,197499997.0
2006-11-27 10:11:00,96.116,96.116,96.077,96.083,295900000.0
2006-11-27 10:12:00,96.071,96.09,96.056,96.076,209100000.0
2006-11-27 10:13:00,96.068,96.082,96.055,96.075,157199999.0
2006-11-27 10:14:00,96.088,96.103,96.08,96.082,215699999.0
2006-11-27 10:15:00,96.097,96.097,96.06,96.073,168400000.0
2006-11-27 10:16:00,96.07,96.109,96.067,96.086,242200000.0
2006-11-27 10:17:00,96.077,96.104,96.073,96.09,262399997.0
2006-11-27 10:18:00,96.075,96.075,96.023,96.023,217399998.0
2006-11-27 10:19:00,96.044,96.068,96.03,96.047,250499995.0
2006-11-27 10:20:00,96.051,96.072,96.009,96.033,361299999.0
2006-11-27 10:21:00,96.02,96.033,96.005,96.017,290999998.0
2006-11-27 10:22:00,96.027,96.048,96.01,96.023,286300001.0
2006-11-27 10:23:00,96.045,96.045,96.014,96.023,259200000.0
2006-11-27 10:24:00,96.021,96.025,96.004,96.011,173900000.0
2006-11-27 10:25:00,96.025,96.032,96.003,96.003,197600000.0
2006-11-27 10:26:00,96.025,96.03,96.0,96.004,316500000.0
2006-11-27 10:27:00,96.019,96.021,95.999,96.01,299000005.0
2006-11-27 10:28:00,96.007,96.007,95.959,95.971,223600002.0
2006-11-27 10:29:00,95.953,95.971,95.94,95.954,239800000.0
2006-11-27 10:30:00,95.958,95.994,95.958,95.983,106700000.0
2006-11-27 10:31:00,96.001,96.025,95.98,96.017,214000000.0
2006-11-27 10:32:00,96.01,96.033,95.995,96.033,186299999.0
2006-11-27 10:33:00,96.043,96.05,96.029,96.031,179899996.0
2006-11-27 10:34:00,96.031,96.052,96.024,96.04,182299999.0
2006-11-27 10:35:00,96.032,96.032,96.012,96.012,117799998.0
2006-11-27 10:36:00,96.029,96.042,96.008,96.021,283300001.0
2006-11-27 10:37:00,96.036,96.046,96.008,96.031,251500000.0
2006-11-27 10:38:00,96.032,96.033,96.008,96.008,194599999.0
2006-11-27 10:39:00,96.037,96.073,96.031,96.048,249900000.0
2006-11-27 10:40:00,96.056,96.092,96.056,96.085,225200002.0
2006-11-27 10:41:00,96.066,96.081,96.058,96.081,118900001.0
2006-11-27 10:42:00,96.075,96.1,96.069,96.098,159400001.0
2006-11-27 10:43:00,96.091,96.091,96.049,96.06,263999997.0
2006-11-27 10:44:00,96.08,96.092,96.064,96.068,308799999.0
2006-11-27 10:45:00,96.086,96.098,96.075,96.09,382899991.0
2006-11-27 10:46:00,96.09,96.103,96.077,96.089,148899997.0
2006-11-27 10:47:00,96.09,96.123,96.085,96.123,171000000.0
2006-11-27 10:48:00,96.123,96.137,96.107,96.125,155199997.0
2006-11-27 10:49:00,96.132,96.132,96.102,96.106,165800003.0
2006-11-27 10:50:00,96.128,96.128,96.095,96.095,227499999.0
2006-11-27 10:51:00,96.1,96.131,96.1,96.128,204799998.0
2006-11-27 10:52:00,96.086,96.109,96.077,96.087,110999999.0
2006-11-27 10:53:00,96.081,96.094,96.065,96.084,253500000.0
2006-11-27 10:54:00,96.07,96.093,96.035,96.093,209900001.0
2006-11-27 10:55:00,96.096,96.168,96.081,96.147,234499999.0
2006-11-27 10:56:00,96.149,96.167,96.132,96.16,274599998.0
2006-11-27 10:57:00,96.153,96.171,96.144,96.157,300100002.0
2006-11-27 10:58:00,96.132,96.157,96.097,96.119,190399999.0
2006-11-27 10:59:00,96.091,96.106,96.081,96.087,230800000.0
2006-11-27 11:00:00,96.113,96.113,96.086,96.086,137100001.0
2006-11-27 11:01:00,96.12,96.148,96.099,96.117,208099992.0
2006-11-27 11:02:00,96.128,96.152,96.122,96.145,177999999.0
2006-11-27 11:03:00,96.16,96.16,96.132,96.16,239799998.0
2006-11-27 11:04:00,96.15,96.167,96.139,96.151,205599997.0
2006-11-27 11:05:00,96.131,96.179,96.131,96.179,391699998.0
2006-11-27 11:06:00,96.184,96.19,96.161,96.171,188200002.0
2006-11-27 11:07:00,96.184,96.184,96.148,96.158,157299998.0
2006-11-27 11:08:00,96.148,96.156,96.125,96.15,302800001.0
2006-11-27 11:09:00,96.129,96.146,96.12,96.133,116900002.0
2006-11-27 11:10:00,96.135,96.146,96.118,96.119,126199999.0
2006-11-27 11:11:00,96.134,96.156,96.115,96.141,274599995.0
2006-11-27 11:12:00,96.166,96.166,96.139,96.144,221799996.0
2006-11-27 11:13:00,96.142,96.193,96.142,96.193,184500002.0
2006-11-27 11:14:00,96.175,96.191,96.134,96.144,327000000.0
2006-11-27 11:15:00,96.124,96.159,96.124,96.152,331699995.0
2006-11-27 11:16:00,96.158,96.163,96.136,96.143,261200001.0
2006-11-27 11:17:00,96.166,96.178,96.152,96.16,340900002.0
2006-11-27 11:18:00,96.151,96.173,96.15,96.173,377600002.0
2006-11-27 11:19:00,96.161,96.189,96.16,96.184,298299999.0
2006-11-27 11:20:00,96.183,96.197,96.17,96.184,335500001.0
2006-11-27 11:21:00,96.19,96.2,96.168,96.182,199300003.0
2006-11-27 11:22:00,96.205,96.211,96.186,96.195,167100001.0
2006-11-27 11:23:00,96.203,96.206,96.183,96.183,146900000.0
2006-11-27 11:24:00,96.203,96.208,96.187,96.208,61100000.0
2006-11-27 11:25:00,96.205,96.205,96.17,96.177,213499998.0
2006-11-27 11:26:00,96.196,96.196,96.155,96.155,256299997.0
2006-11-27 11:27:00,96.157,96.183,96.145,96.16,224600003.0
2006-11-27 11:28:00,96.148,96.176,96.143,96.143,324899997.0
2006-11-27 11:29:00,96.148,96.159,96.126,96.133,165800001.0
2006-11-27 11:30:00,96.108,96.126,96.09,96.115,218400001.0
2006-11-27 11:31:00,96.105,96.12,96.088,96.099,113399999.0
2006-11-27 11:32:00,96.105,96.115,96.086,96.087,311199994.0
2006-11-27 11:33:00,96.09,96.121,96.069,96.093,289799998.0
2006-11-27 11:34:00,96.11,96.111,96.085,96.093,331900000.0
2006-11-27 11:35:00,96.098,96.11,96.075,96.097,197600000.0
2006-11-27 11:36:00,96.093,96.111,96.081,96.1,298500000.0
2006-11-27 11:37:00,96.115,96.124,96.096,96.1,230999997.0
2006-11-27 11:38:00,96.11,96.11,96.076,96.08,249899997.0
2006-11-27 11:39:00,96.086,96.102,96.075,96.094,223199997.0
2006-11-27 11:40:00,96.106,96.113,96.081,96.098,273500002.0
2006-11-27 11:41:00,96.122,96.158,96.109,96.158,311099995.0
2006-11-27 11:42:00,96.152,96.168,96.119,96.13,236200000.0
2006-11-27 11:43:00,96.118,96.118,96.096,96.1,184800000.0
2006-11-27 11:44:00,96.09,96.113,96.09,96.11,231900001.0
2006-11-27 11:45:00,96.105,96.13,96.092,96.121,389999998.0
2006-11-27 11:46:00,96.099,96.116,96.092,96.111,132999999.0
2006-11-27 11:47:00,96.105,96.111,96.085,96.097,249199996.0
2006-11-27 11:48:00,96.085,96.114,96.084,96.097,207399999.0
2006-11-27 11:49:00,96.078,96.105,96.07,96.1,177600001.0
2006-11-27 11:50:00,96.093,96.115,96.079,96.088,193400001.0
2006-11-27 11:51:00,96.056,96.076,96.041,96.065,170600000.0
2006-11-27 11:52:00,96.058,96.066,96.036,96.047,275699999.0
2006-11-27 11:53:00,96.04,96.054,96.016,96.049,217900000.0
2006-11-27 11:54:00,96.021,96.038,96.018,96.038,276200002.0
2006-11-27 11:55:00,96.023,96.056,96.023,96.056,170899999.0
2006-11-27 11:56:00,96.058,96.07,96.044,96.053,272900005.0
2006-11-27 11:57:00,96.031,96.077,96.028,96.077,184100002.0
2006-11-27 11:58:00,96.075,96.075,96.043,96.052,223600004.0
2006-11-27 11:59:00,96.051,96.077,96.049,96.072,245999999.0
2006-11-27 12:00:00,96.075,96.098,96.057,96.085,281699996.0
2006-11-27 12:01:00,96.083,96.09,96.059,96.073,134999998.0
2006-11-27 12:02:00,96.085,96.085,96.04,96.069,269299996.0
2006-11-27 12:03:00,96.082,96.082,96.05,96.068,265299999.0
2006-11-27 12:04:00,96.055,96.078,96.052,96.078,141399999.0
2006-11-27 12:05:00,96.07,96.071,96.046,96.046,83800000.0
2006-11-27 12:06:00,96.056,96.068,96.035,96.054,164199996.0
2006-11-27 12:07:00,96.05,96.061,96.035,96.041,424499994.0
2006-11-27 12:08:00,96.055,96.065,96.04,96.049,139099999.0
2006-11-27 12:09:00,96.047,96.068,96.044,96.064,231500003.0
2006-11-27 12:10:00,96.063,96.063,96.026,96.028,219800000.0
2006-11-27 12:11:00,96.04,96.054,96.023,96.024,369400004.0
2006-11-27 12:12:00,96.013,96.042,96.012,96.03,264000001.0
2006-11-27 12:13:00,96.046,96.054,96.023,96.023,256499998.0
2006-11-27 12:14:00,96.036,96.057,96.028,96.055,283200000.0
2006-11-27 12:15:00,96.042,96.058,96.025,96.052,188800002.0
2006-11-27 12:16:00,96.025,96.053,96.025,96.047,236099996.0
2006-11-27 12:17:00,96.035,96.056,96.019,96.037,250200001.0
2006-11-27 12:18:00,96.04,96.04,96.004,96.004,221000003.0
2006-11-27 12:19:00,96.017,96.045,96.017,96.028,161599999.0
2006-11-27 12:20:00,96.01,96.037,96.01,96.037,245699998.0
2006-11-27 12:21:00,96.027,96.052,96.012,96.029,301699997.0
2006-11-27 12:22:00,96.034,96.055,96.028,96.053,302099999.0
2006-11-27 12:23:00,96.051,96.074,96.051,96.063,171900003.0
2006-11-27 12:24:00,96.048,96.073,96.046,96.061,135600003.0
2006-11-27 12:25:00,96.062,96.062,96.031,96.051,198599999.0
2006-11-27 12:26:00,96.059,96.07,96.044,96.052,198900002.0
2006-11-27 12:27:00,96.044,96.059,96.023,96.023,356900003.0
2006-11-27 12:28:00,96.027,96.042,96.012,96.027,421300011.0
2006-11-27 12:29:00,96.03,96.048,96.019,96.048,314699999.0
2006-11-27 12:30:00,96.017,96.048,96.017,96.04,182099999.0
2006-11-27 12:31:00,96.046,96.05,96.019,96.019,200600000.0
2006-11-27 12:32:00,96.018,96.043,96.018,96.04,170899999.0
2006-11-27 12:33:00,96.031,96.047,96.018,96.028,235699997.0
2006-11-27 12:34:00,96.024,96.045,96.017,96.023,89700000.0
2006-11-27 12:35:00,96.028,96.028,96.007,96.012,241799998.0
2006-11-27 12:36:00,96.015,96.041,96.011,96.025,213600001.0
2006-11-27 12:37:00,96.023,96.042,96.017,96.039,323699996.0
2006-11-27 12:38:00,96.042,96.047,96.027,96.034,220599999.0
2006-11-27 12:39:00,96.037,96.043,96.008,96.032,262899998.0
2006-11-27 12:40:00,96.053,96.065,96.039,96.052,148899999.0
2006-11-27 12:41:00,96.05,96.065,96.036,96.059,279400003.0
2006-11-27 12:42:00,96.046,96.066,96.032,96.052,106799999.0
2006-11-27 12:43:00,96.062,96.077,96.053,96.066,256499998.0
2006-11-27 12:44:00,96.084,96.102,96.071,96.071,135299998.0
2006-11-27 12:45:00,96.068,96.107,96.06,96.07,328300001.0
2006-11-27 12:46:00,96.052,96.078,96.052,96.073,315899997.0
2006-11-27 12:47:00,96.054,96.109,96.054,96.105,255099996.0
2006-11-27 12:48:00,96.092,96.101,96.074,96.074,318399999.0
2006-11-27 12:49:00,96.105,96.11,96.093,96.093,83100002.0
2006-11-27 12:50:00,96.095,96.117,96.092,96.1,219199997.0
2006-11-27 12:51:00,96.105,96.127,96.092,96.112,170600000.0
2006-11-27 12:52:00,96.097,96.116,96.09,96.108,191600001.0
2006-11-27 12:53:00,96.102,96.108,96.044,96.044,159500002.0
2006-11-27 12:54:00,96.095,96.121,96.093,96.121,141299998.0
2006-11-27 12:55:00,96.14,96.14,96.11,96.113,242500000.0
2006-11-27 12:56:00,96.091,96.146,96.091,96.146,184499994.0
2006-11-27 12:57:00,96.146,96.146,96.129,96.131,64999999.0
2006-11-27 12:58:00,96.131,96.14,96.116,96.121,225500000.0
2006-11-27 12:59:00,96.12,96.149,96.1,96.123,285200004.0
2006-11-27 13:00:00,96.117,96.14,96.107,96.124,481400000.0
2006-11-27 13:01:00,96.122,96.143,96.11,96.116,239099999.0
2006-11-27 13:02:00,96.121,96.121,96.097,96.1,303500000.0
2006-11-27 13:03:00,96.113,96.133,96.099,96.116,230899997.0
2006-11-27 13:04:00,96.132,96.133,96.107,96.107,231599998.0
2006-11-27 13:05:00,96.12,96.128,96.092,96.092,255700001.0
2006-11-27 13:06:00,96.088,96.125,96.088,96.092,229300000.0
2006-11-27 13:07:00,96.096,96.11,96.069,96.069,344199995.0
2006-11-27 13:08:00,96.094,96.115,96.078,96.115,187800000.0
2006-11-27 13:09:00,96.107,96.108,96.079,96.079,254599995.0
2006-11-27 13:10:00,96.074,96.099,96.074,96.092,241800003.0
2006-11-27 13:11:00,96.082,96.1,96.076,96.1,100999999.0
2006-11-27 13:12:00,96.107,96.125,96.094,96.107,282900000.0
2006-11-27 13:13:00,96.104,96.127,96.104,96.116,267399996.0
2006-11-27 13:14:00,96.115,96.129,96.101,96.103,260499999.0
2006-11-27 13:15:00,96.106,96.134,96.097,96.118,304700000.0
2006-11-27 13:16:00,96.129,96.135,96.104,96.118,105799997.0
2006-11-27 13:17:00,96.119,96.134,96.065,96.13,216900000.0
2006-11-27 13:18:00,96.11,96.135,96.093,96.093,134400000.0
2006-11-27 13:19:00,96.085,96.119,96.085,96.106,247699998.0
2006-11-27 13:20:00,96.084,96.1,96.078,96.094,172899998.0
2006-11-27 13:21:00,96.081,96.106,96.079,96.095,208599997.0
2006-11-27 13:22:00,96.08,96.1,96.08,96.094,309699999.0
2006-11-27 13:23:00,96.095,96.1,96.075,96.077,228199997.0
2006-11-27 13:24:00,96.062,96.078,96.05,96.071,269800000.0
2006-11-27 13:25:00,96.071,96.076,96.05,96.056,204199999.0
2006-11-27 13:26:00,96.066,96.078,96.051,96.067,262100000.0
2006-11-27 13:27:00,96.047,96.064,96.033,96.05,142200005.0
2006-11-27 13:28:00,96.052,96.059,96.027,96.027,292299997.0
2006-11-27 13:29:00,96.039,96.052,96.026,96.033,259599994.0
2006-11-27 13:30:00,96.016,96.03,95.996,96.023,216799996.0
2006-11-27 13:31:00,96.013,96.035,96.013,96.035,294299999.0
2006-11-27 13:32:00,96.012,96.04,96.012,96.033,164800001.0
2006-11-27 13:33:00,96.022,96.05,96.013,96.03,222500001.0
2006-11-27 13:34:00,96.055,96.055,96.008,96.032,212099999.0
2006-11-27 13:35:00,96.031,96.033,96.01,96.022,264099999.0
2006-11-27 13:36:00,96.035,96.055,96.027,96.041,104600000.0
2006-11-27 13:37:00,96.062,96.062,96.025,96.04,235299994.0
2006-11-27 13:38:00,96.034,96.046,96.013,96.035,252599998.0
2006-11-27 13:39:00,96.032,96.047,96.014,96.033,274499998.0
2006-11-27 13:40:00,96.013,96.025,95.997,96.015,292200002.0
2006-11-27 13:41:00,96.0,96.028,96.0,96.026,265899999.0
2006-11-27 13:42:00,96.028,96.031,96.002,96.01,244099996.0
2006-11-27 13:43:00,96.011,96.025,95.998,96.015,250399995.0
2006-11-27 13:44:00,96.027,96.027,96.003,96.003,197699999.0
2006-11-27 13:45:00,96.012,96.015,95.987,95.987,192600001.0
2006-11-27 13:46:00,95.983,96.004,95.983,95.998,124599998.0
2006-11-27 13:47:00,95.99,96.017,95.965,96.004,182400001.0
2006-11-27 13:48:00,95.997,96.016,95.988,96.007,113899998.0
2006-11-27 13:49:00,96.018,96.032,96.005,96.006,247600000.0
2006-11-27 13:50:00,95.999,96.024,95.996,96.02,397699994.0
2006-11-27 13:51:00,95.999,96.025,95.994,96.016,147799999.0
2006-11-27 13:52:00,95.989,96.014,95.989,96.012,331600004.0
2006-11-27 13:53:00,96.004,96.025,95.986,96.011,421499998.0
2006-11-27 13:54:00,96.006,96.028,95.996,96.028,288500000.0
2006-11-27 13:55:00,96.022,96.033,96.015,96.015,68899998.0
2006-11-27 13:56:00,96.013,96.026,95.998,96.005,200900000.0
2006-11-27 13:57:00,96.002,96.012,95.981,95.994,139199999.0
2006-11-27 13:58:00,96.017,96.025,95.998,95.998,161400001.0
2006-11-27 13:59:00,96.017,96.017,95.985,95.985,119200001.0
2006-11-27 14:00:00,96.003,96.01,95.985,95.995,372400004.0
2006-11-27 14:01:00,96.005,96.005,95.98,95.993,268100002.0
2006-11-27 14:02:00,96.005,96.033,95.996,96.019,268599999.0
2006-11-27 14:03:00,96.03,96.03,96.006,96.006,132400000.0
2006-11-27 14:04:00,96.032,96.035,96.006,96.006,237599994.0
2006-11-27 14:05:00,96.0,96.017,95.981,95.999,143399999.0
2006-11-27 14:06:00,95.983,96.016,95.983,95.994,138700000.0
2006-11-27 14:07:00,95.99,95.997,95.97,95.97,186300002.0
2006-11-27 14:08:00,95.98,96.006,95.973,96.001,206999997.0
2006-11-27 14:09:00,95.993,95.994,95.974,95.978,158299999.0
2006-11-27 14:10:00,95.977,96.0,95.961,96.0,202499994.0
2006-11-27 14:11:00,95.994,95.997,95.969,95.971,191399996.0
2006-11-27 14:12:00,95.987,95.987,95.948,95.948,201899995.0
2006-11-27 14:13:00,95.968,95.986,95.961,95.973,309599993.0
2006-11-27 14:14:00,95.963,95.984,95.956,95.956,245200001.0
2006-11-27 14:15:00,95.949,95.981,95.949,95.967,252799998.0
2006-11-27 14:16:00,95.978,95.979,95.955,95.973,233400000.0
2006-11-27 14:17:00,95.979,95.99,95.966,95.966,99099999.0
2006-11-27 14:18:00,95.984,95.994,95.962,95.974,271199997.0
2006-11-27 14:19:00,95.988,96.008,95.974,96.002,231000002.0
2006-11-27 14:20:00,95.989,96.004,95.971,96.0,192200001.0
2006-11-27 14:21:00,95.995,96.007,95.981,95.992,186400002.0
2006-11-27 14:22:00,95.972,95.995,95.97,95.993,285899997.0
2006-11-27 14:23:00,95.979,96.008,95.974,95.991,358700001.0
2006-11-27 14:24:00,95.981,96.012,95.97,96.012,305199997.0
2006-11-27 14:25:00,96.02,96.02,95.991,96.003,198199998.0
2006-11-27 14:26:00,96.011,96.025,95.983,95.997,154999999.0
2006-11-27 14:27:00,95.986,96.014,95.986,96.014,130800000.0
2006-11-27 14:28:00,95.984,96.0,95.972,95.977,236600001.0
2006-11-27 14:29:00,96.004,96.006,95.983,95.993,342199999.0
2006-11-27 14:30:00,96.006,96.006,95.964,95.971,253600000.0
2006-11-27 14:31:00,95.976,96.017,95.946,96.017,366199996.0
2006-11-27 14:32:00,95.989,96.021,95.989,96.014,174500001.0
2006-11-27 14:33:00,96.0,96.023,95.996,96.016,247600000.0
2006-11-27 14:34:00,95.991,96.019,95.986,96.006,209300000.0
2006-11-27 14:35:00,96.013,96.013,95.98,95.99,219399996.0
2006-11-27 14:36:00,95.972,96.005,95.972,96.001,218799999.0
2006-11-27 14:37:00,95.982,96.013,95.982,96.007,213599998.0
2006-11-27 14:38:00,96.007,96.013,95.988,95.988,149599998.0
2006-11-27 14:39:00,96.023,96.023,95.986,95.991,231599997.0
2006-11-27 14:40:00,96.018,96.036,96.015,96.025,254100000.0
2006-11-27 14:41:00,96.022,96.032,96.009,96.015,99000000.0
2006-11-27 14:42:00,96.02,96.048,96.02,96.039,184499998.0
2006-11-27 14:43:00,96.048,96.061,96.034,96.048,189800000.0
2006-11-27 14:44:00,96.029,96.049,96.025,96.049,273800000.0
2006-11-27 14:45:00,96.034,96.034,96.012,96.025,324100001.0
2006-11-27 14:46:00,96.02,96.026,96.0,96.011,163299998.0
2006-11-27 14:47:00,96.007,96.047,95.991,96.047,136500000.0
2006-11-27 14:48:00,96.024,96.05,96.008,96.019,204200003.0
2006-11-27 14:49:00,96.005,96.033,95.995,96.014,213399999.0
2006-11-27 14:50:00,96.027,96.045,96.013,96.022,249000001.0
2006-11-27 14:51:00,96.041,96.051,96.01,96.025,227099998.0
2006-11-27 14:52:00,96.012,96.036,96.011,96.027,222899997.0
2006-11-27 14:53:00,95.993,96.012,95.988,96.002,200400003.0
2006-11-27 14:54:00,95.999,96.025,95.984,96.013,215599998.0
2006-11-27 14:55:00,96.01,96.024,96.001,96.018,383400002.0
2006-11-27 14:56:00,96.025,96.03,95.978,96.0,244499998.0
2006-11-27 14:57:00,96.01,96.027,95.998,96.027,275400001.0
2006-11-27 14:58:00,96.025,96.045,96.02,96.03,154099998.0
2006-11-27 14:59:00,96.034,96.034,95.981,96.009,165399999.0
2006-11-27 15:00:00,96.031,96.031,96.007,96.007,152600000.0
2006-11-27 15:01:00,96.012,96.036,96.003,96.036,148399998.0
2006-11-27 15:02:00,96.016,96.033,95.997,96.002,183700001.0
2006-11-27 15:03:00,96.008,96.025,95.991,95.996,221800004.0
2006-11-27 15:04:00,96.001,96.033,95.999,96.033,206599998.0
2006-11-27 15:05:00,96.008,96.025,95.996,96.023,225899999.0
2006-11-27 15:06:00,96.003,96.028,96.0,96.023,259899997.0
2006-11-27 15:07:00,96.024,96.024,95.981,96.015,303000001.0
2006-11-27 15:08:00,95.998,96.015,95.982,96.015,194900003.0
2006-11-27 15:09:00,96.002,96.016,95.985,96.007,222099997.0
2006-11-27 15:10:00,96.007,96.007,95.979,95.999,219200000.0
2006-11-27 15:11:00,95.994,96.003,95.975,95.994,193199998.0
2006-11-27 15:12:00,95.979,96.006,95.973,96.006,182099999.0
2006-11-27 15:13:00,95.985,96.002,95.976,95.997,237399999.0
2006-11-27 15:14:00,95.99,96.001,95.973,95.984,149500001.0
2006-11-27 15:15:00,95.995,96.004,95.964,95.988,189900000.0
2006-11-27 15:16:00,95.993,96.005,95.974,95.981,322899998.0
2006-11-27 15:17:00,95.976,95.998,95.964,95.998,328299996.0
2006-11-27 15:18:00,95.993,95.996,95.974,95.979,213300003.0
2006-11-27 15:19:00,96.002,96.004,95.975,95.975,268100003.0
2006-11-27 15:20:00,95.999,96.014,95.982,95.997,249099998.0
2006-11-27 15:21:00,96.005,96.023,95.981,96.006,109099998.0
2006-11-27 15:22:00,96.017,96.022,95.951,96.003,195800001.0
2006-11-27 15:23:00,96.013,96.032,96.011,96.025,351299996.0
2006-11-27 15:24:00,96.014,96.027,96.0,96.017,216100001.0
2006-11-27 15:25:00,96.01,96.032,96.007,96.032,188300001.0
2006-11-27 15:26:00,96.019,96.037,96.01,96.025,198099999.0
2006-11-27 15:27:00,96.014,96.043,96.014,96.035,257300000.0
2006-11-27 15:28:00,96.038,96.045,96.027,96.028,174499996.0
2006-11-27 15:29:00,96.045,96.08,96.029,96.061,151200001.0
2006-11-27 15:30:00,96.068,96.082,96.059,96.065,176100000.0
2006-11-27 15:31:00,96.063,96.08,96.051,96.072,255400000.0
2006-11-27 15:32:00,96.064,96.083,96.063,96.082,272600003.0
2006-11-27 15:33:00,96.079,96.089,96.067,96.082,96300000.0
2006-11-27 15:34:00,96.08,96.088,96.057,96.063,264399998.0
2006-11-27 15:35:00,96.057,96.079,96.041,96.059,165599998.0
2006-11-27 15:36:00,96.047,96.067,96.047,96.065,169000000.0
2006-11-27 15:37:00,96.04,96.058,96.04,96.055,175100000.0
2006-11-27 15:38:00,96.049,96.052,96.029,96.029,263699999.0
2006-11-27 15:39:00,96.052,96.065,96.038,96.055,222800002.0
2006-11-27 15:40:00,96.055,96.071,96.047,96.047,235800000.0
2006-11-27 15:41:00,96.05,96.05,96.024,96.03,138899999.0
2006-11-27 15:42:00,96.036,96.058,96.03,96.038,118999998.0
2006-11-27 15:43:00,96.045,96.055,96.03,96.047,270499997.0
2006-11-27 15:44:00,96.037,96.047,96.006,96.031,184199997.0
2006-11-27 15:45:00,96.037,96.057,96.033,96.047,224300000.0
2006-11-27 15:46:00,96.042,96.051,96.027,96.039,169500003.0
2006-11-27 15:47:00,96.045,96.054,96.028,96.032,336699992.0
2006-11-27 15:48:00,96.031,96.051,96.028,96.043,315699998.0
2006-11-27 15:49:00,96.042,96.051,96.024,96.033,191199997.0
2006-11-27 15:50:00,96.046,96.049,96.029,96.034,183799998.0
2006-11-27 15:51:00,96.062,96.071,96.043,96.045,302099997.0
2006-11-27 15:52:00,96.063,96.063,96.033,96.038,320399998.0
2006-11-27 15:53:00,96.052,96.068,96.038,96.062,224500003.0
2006-11-27 15:54:00,96.037,96.057,96.012,96.038,124799998.0
2006-11-27 15:55:00,96.064,96.07,96.051,96.059,133700001.0
2006-11-27 15:56:00,96.052,96.076,96.046,96.067,178800000.0
2006-11-27 15:57:00,96.075,96.095,96.062,96.082,266900001.0
2006-11-27 15:58:00,96.091,96.1,96.063,96.086,205800002.0
2006-11-27 15:59:00,96.073,96.092,96.05,96.079,152099999.0
2006-11-27 16:00:00,96.043,96.079,96.043,96.069,350499995.0
2006-11-27 16:01:00,96.057,96.074,96.049,96.061,199300000.0
2006-11-27 16:02:00,96.06,96.085,96.054,96.082,216300000.0
2006-11-27 16:03:00,96.085,96.085,96.07,96.07,48700000.0
2006-11-27 16:04:00,96.084,96.084,96.051,96.051,259399999.0
2006-11-27 16:05:00,96.063,96.08,96.057,96.073,179699998.0
2006-11-27 16:06:00,96.083,96.083,96.05,96.063,220600001.0
2006-11-27 16:07:00,96.064,96.086,96.057,96.073,297600001.0
2006-11-27 16:08:00,96.083,96.083,96.054,96.056,112900000.0
2006-11-27 16:09:00,96.056,96.077,96.056,96.077,111699999.0
2006-11-27 16:10:00,96.075,96.075,96.037,96.047,321200000.0
2006-11-27 16:11:00,96.042,96.048,96.015,96.048,279800000.0
2006-11-27 16:12:00,96.032,96.053,96.022,96.051,186800000.0
2006-11-27 16:13:00,96.022,96.044,95.994,96.035,348500000.0
2006-11-27 16:14:00,96.034,96.053,96.022,96.038,287599999.0
2006-11-27 16:15:00,96.039,96.044,96.016,96.016,298799999.0
2006-11-27 16:16:00,96.029,96.033,96.011,96.012,335000002.0
2006-11-27 16:17:00,96.029,96.042,96.0,96.0,235900002.0
2006-11-27 16:18:00,96.039,96.054,96.023,96.053,225399999.0
2006-11-27 16:19:00,96.061,96.063,96.04,96.055,240500003.0
2006-11-27 16:20:00,96.037,96.066,96.03,96.066,283799996.0
2006-11-27 16:21:00,96.048,96.065,96.044,96.058,233199999.0
2006-11-27 16:22:00,96.046,96.064,96.039,96.055,152799999.0
2006-11-27 16:23:00,96.041,96.064,96.033,96.06,281399998.0
2006-11-27 16:24:00,96.072,96.09,96.062,96.076,308499996.0
2006-11-27 16:25:00,96.096,96.103,96.068,96.098,186199996.0
2006-11-27 16:26:00,96.085,96.087,96.061,96.075,135400002.0
2006-11-27 16:27:00,96.084,96.088,96.061,96.066,311600001.0
2006-11-27 16:28:00,96.067,96.09,96.062,96.09,147999999.0
2006-11-27 16:29:00,96.067,96.103,96.067,96.09,283100000.0
2006-11-27 16:30:00,96.083,96.101,96.072,96.09,220200002.0
2006-11-27 16:31:00,96.085,96.1,96.067,96.083,265700000.0
2006-11-27 16:32:00,96.085,96.098,96.064,96.074,326800000.0
2006-11-27 16:33:00,96.079,96.099,96.079,96.095,319299998.0
2006-11-27 16:34:00,96.059,96.08,96.051,96.073,143099999.0
2006-11-27 16:35:00,96.087,96.093,96.069,96.07,145800000.0
2006-11-27 16:36:00,96.085,96.085,96.048,96.058,224899999.0
2006-11-27 16:37:00,96.073,96.089,96.061,96.068,321599999.0
2006-11-27 16:38:00,96.05,96.07,96.037,96.063,256800002.0
2006-11-27 16:39:00,96.07,96.083,96.053,96.069,104399997.0
2006-11-27 16:40:00,96.084,96.094,96.071,96.077,182600001.0
2006-11-27 16:41:00,96.078,96.093,96.058,96.077,195999998.0
2006-11-27 16:42:00,96.064,96.108,96.064,96.108,275699997.0
2006-11-27 16:43:00,96.098,96.103,96.074,96.079,295699996.0
2006-11-27 16:44:00,96.1,96.102,96.078,96.085,190399998.0
2006-11-27 16:45:00,96.102,96.109,96.088,96.089,216799996.0
2006-11-27 16:46:00,96.097,96.112,96.08,96.102,82800001.0
2006-11-27 16:47:00,96.117,96.119,96.085,96.085,217800001.0
2006-11-27 16:48:00,96.102,96.114,96.08,96.094,265000000.0
2006-11-27 16:49:00,96.094,96.121,96.09,96.104,203800002.0
2006-11-27 16:50:00,96.12,96.12,96.086,96.086,119100000.0
2006-11-27 16:51:00,96.087,96.112,96.069,96.096,145300001.0
2006-11-27 16:52:00,96.094,96.097,96.058,96.075,345200002.0
2006-11-27 16:53:00,96.097,96.097,96.063,96.063,271700000.0
2006-11-27 16:54:00,96.057,96.082,96.057,96.082,164200000.0
2006-11-27 16:55:00,96.08,96.08,96.028,96.028,232899997.0
2006-11-27 16:56:00,96.041,96.054,96.03,96.042,366999994.0
2006-11-27 16:57:00,96.052,96.052,96.032,96.05,265700003.0
2006-11-27 16:58:00,96.051,96.073,96.041,96.059,131900000.0
2006-11-27 16:59:00,96.034,96.071,96.034,96.062,167800003.0
2006-11-27 17:00:00,96.048,96.048,96.018,96.018,185799998.0
2006-11-27 17:01:00,96.035,96.055,96.025,96.048,283599996.0
2006-11-27 17:02:00,96.038,96.055,96.021,96.041,158100001.0
2006-11-27 17:03:00,96.054,96.066,96.035,96.045,247799999.0
2006-11-27 17:04:00,96.05,96.065,96.023,96.037,179300001.0
2006-11-27 17:05:00,96.054,96.056,96.029,96.03,359600000.0
2006-11-27 17:06:00,96.042,96.042,96.012,96.024,201000005.0
2006-11-27 17:07:00,96.022,96.03,96.008,96.009,263999997.0
2006-11-27 17:08:00,96.018,96.029,95.993,96.008,271700003.0
2006-11-27 17:09:00,96.018,96.03,96.002,96.021,166700002.0
2006-11-27 17:10:00,96.02,96.023,96.004,96.009,145299999.0
2006-11-27 17:11:00,96.015,96.023,95.997,96.004,214699997.0
2006-11-27 17:12:00,96.02,96.021,95.998,96.001,154799997.0
2006-11-27 17:13:00,96.018,96.043,96.015,96.04,282099999.0
2006-11-27 17:14:00,96.03,96.062,96.026,96.062,253499996.0
2006-11-27 17:15:00,96.046,96.077,96.046,96.077,165100000.0
2006-11-27 17:16:00,96.058,96.078,96.043,96.071,359099999.0
2006-11-27 17:17:00,96.053,96.074,96.044,96.07,226599996.0
2006-11-27 17:18:00,96.048,96.075,96.046,96.075,248700000.0
2006-11-27 17:19:00,96.072,96.089,96.056,96.073,378499996.0
2006-11-27 17:20:00,96.063,96.089,96.063,96.082,155300000.0
2006-11-27 17:21:00,96.075,96.075,96.041,96.041,129800001.0
2006-11-27 17:22:00,96.061,96.073,96.049,96.069,222000001.0
2006-11-27 17:23:00,96.079,96.085,96.053,96.082,220800001.0
2006-11-27 17:24:00,96.076,96.098,96.067,96.088,128299998.0
2006-11-27 17:25:00,96.079,96.098,96.069,96.098,316600000.0
2006-11-27 17:26:00,96.097,96.11,96.087,96.087,188800004.0
2006-11-27 17:27:00,96.097,96.122,96.091,96.105,130600001.0
2006-11-27 17:28:00,96.094,96.107,96.077,96.09,168500000.0
2006-11-27 17:29:00,96.095,96.099,96.067,96.068,288299994.0
2006-11-27 17:30:00,96.078,96.087,96.061,96.068,229099996.0
2006-11-27 17:31:00,96.077,96.087,96.058,96.063,275099998.0
2006-11-27 17:32:00,96.077,96.082,96.046,96.058,414900002.0
2006-11-27 17:33:00,96.057,96.068,96.04,96.046,266100004.0
2006-11-27 17:34:00,96.054,96.08,96.038,96.057,263099998.0
2006-11-27 17:35:00,96.054,96.055,96.036,96.036,238099997.0
2006-11-27 17:36:00,96.043,96.056,96.032,96.035,251400004.0
2006-11-27 17:37:00,96.053,96.072,96.033,96.064,269200001.0
2006-11-27 17:38:00,96.063,96.063,96.034,96.038,170600000.0
2006-11-27 17:39:00,96.06,96.073,96.04,96.049,185900001.0
2006-11-27 17:40:00,96.059,96.069,96.039,96.055,239299998.0
2006-11-27 17:41:00,96.067,96.075,96.054,96.075,102400000.0
2006-11-27 17:42:00,96.074,96.079,96.058,96.062,206700000.0
2006-11-27 17:43:00,96.084,96.084,96.053,96.066,321200001.0
2006-11-27 17:44:00,96.061,96.086,96.059,96.078,240399994.0
2006-11-27 17:45:00,96.065,96.071,96.047,96.054,224300000.0
2006-11-27 17:46:00,96.052,96.071,96.039,96.055,55900000.0
2006-11-27 17:47:00,96.045,96.063,96.038,96.063,428300006.0
2006-11-27 17:48:00,96.067,96.078,96.043,96.058,133200002.0
2006-11-27 17:49:00,96.038,96.078,96.038,96.06,273299997.0
2006-11-27 17:50:00,96.067,96.074,96.046,96.062,232499997.0
2006-11-27 17:51:00,96.045,96.078,96.044,96.078,290700002.0
2006-11-27 17:52:00,96.064,96.087,96.063,96.087,222000001.0
2006-11-27 17:53:00,96.083,96.088,96.062,96.08,172399999.0
2006-11-27 17:54:00,96.07,96.085,96.056,96.082,177999999.0
2006-11-27 17:55:00,96.075,96.088,96.061,96.083,279899999.0
2006-11-27 17:56:00,96.069,96.083,96.055,96.055,253600001.0
2006-11-27 17:57:00,96.068,96.068,96.042,96.042,239000000.0
2006-11-27 17:58:00,96.04,96.065,96.04,96.057,173699998.0
2006-11-27 17:59:00,96.042,96.052,96.025,96.035,156700000.0
2006-11-27 18:00:00,96.034,96.051,96.018,96.045,164299999.0
2006-11-27 18:01:00,96.02,96.034,95.997,96.01,1960599992.0
2006-11-27 18:02:00,96.07,96.07,96.05,96.05,2100699993.0
2006-11-27 18:03:00,96.07,96.08,96.05,96.08,2100699993.0
2006-11-27 18:04:00,96.024,96.039,95.991,96.01,2100699993.0
2006-11-27 18:05:00,96.08,96.09,96.07,96.09,1855799991.0
2006-11-27 18:06:00,96.08,96.11,96.08,96.11,1855799991.0
2006-11-27 18:07:00,96.09,96.11,96.09,96.11,1855799991.0
2006-11-27 18:08:00,96.09,96.1,96.08,96.09,1855799991.0
2006-11-27 18:09:00,96.1,96.11,96.09,96.11,1855799991.0
2006-11-27 18:10:00,96.042,96.054,96.014,96.029,1855799991.0
2006-11-27 18:11:00,96.035,96.058,96.018,96.024,881400005.0
2006-11-27 18:12:00,96.038,96.038,96.011,96.013,1315299992.0
2006-11-27 18:13:00,96.02,96.036,95.989,96.008,2124699996.0
2006-11-27 18:14:00,96.11,96.12,96.11,96.12,1150099999.0
2006-11-27 18:15:00,96.11,96.14,96.11,96.13,1150099999.0
2006-11-27 18:16:00,96.14,96.15,96.13,96.13,1150099999.0
2006-11-27 18:17:00,96.011,96.036,96.004,96.022,1150099999.0
2006-11-27 18:18:00,96.032,96.044,96.012,96.016,1198300002.0
2006-11-27 18:19:00,96.021,96.045,96.015,96.031,2135999995.0
2006-11-27 18:20:00,96.13,96.14,96.11,96.12,1730299990.0
2006-11-27 18:21:00,96.02,96.038,96.004,96.038,1730299990.0
2006-11-27 18:22:00,96.03,96.044,96.015,96.037,1451999998.0
2006-11-27 18:23:00,96.14,96.14,96.12,96.12,1984799993.0
2006-11-27 18:24:00,96.038,96.066,96.015,96.025,1984799993.0
2006-11-27 18:25:00,96.037,96.057,96.019,96.03,2059599989.0
2006-11-27 18:26:00,96.024,96.061,96.02,96.035,1963899990.0
2006-11-27 18:27:00,96.048,96.075,96.048,96.07,1171499995.0
2006-11-27 18:28:00,96.065,96.08,96.048,96.058,1695700011.0
2006-11-27 18:29:00,96.062,96.086,96.046,96.086,1419300000.0
2006-11-27 18:30:00,96.081,96.1,96.073,96.086,753900002.0
2006-11-27 18:31:00,96.08,96.081,96.038,96.05,1334599996.0
2006-11-27 18:32:00,96.033,96.054,96.021,96.053,2083299986.0
2006-11-27 18:33:00,96.13,96.14,96.12,96.12,1856599997.0
2006-11-27 18:34:00,96.13,96.14,96.12,96.12,1856599997.0
2006-11-27 18:35:00,96.048,96.072,96.027,96.057,1856599997.0
2006-11-27 18:36:00,96.066,96.085,96.049,96.066,851999992.0
2006-11-27 18:37:00,96.075,96.09,96.055,96.083,1158300009.0
2006-11-27 18:38:00,96.088,96.097,96.05,96.093,792600001.0
2006-11-27 18:39:00,96.094,96.094,96.067,96.067,1025100005.0
2006-11-27 18:40:00,96.087,96.106,96.071,96.08,1614499997.0
2006-11-27 18:41:00,96.098,96.119,96.088,96.096,788800000.0
2006-11-27 18:42:00,96.101,96.123,96.08,96.095,1129699999.0
2006-11-27 18:43:00,96.09,96.103,96.072,96.079,531399996.0
2006-11-27 18:44:00,96.082,96.107,96.074,96.092,711300001.0
2006-11-27 18:45:00,96.077,96.111,96.077,96.108,645699998.0
2006-11-27 18:46:00,96.078,96.113,96.067,96.08,681899996.0
2006-11-27 18:47:00,96.076,96.079,96.06,96.061,251899995.0
2006-11-27 18:48:00,96.074,96.085,96.056,96.059,569999997.0
2006-11-27 18:49:00,96.062,96.065,96.042,96.044,694599986.0
2006-11-27 18:50:00,96.036,96.064,96.036,96.06,993799993.0
2006-11-27 18:51:00,96.048,96.079,96.048,96.074,1082499999.0
2006-11-27 18:52:00,96.086,96.09,96.055,96.057,1373100002.0
2006-11-27 18:53:00,96.075,96.08,96.05,96.067,1464999991.0
2006-11-27 18:54:00,96.075,96.086,96.045,96.046,1593000000.0
2006-11-27 18:55:00,96.065,96.074,96.047,96.056,1990199984.0
2006-11-27 18:56:00,96.061,96.079,96.051,96.076,362300000.0
2006-11-27 18:57:00,96.058,96.078,96.048,96.073,505599996.0
2006-11-27 18:58:00,96.053,96.079,96.053,96.077,907399995.0
2006-11-27 18:59:00,96.069,96.07,96.036,96.05,1312099992.0
2006-11-27 19:00:00,96.057,96.073,96.051,96.069,284200003.0
2006-11-27 19:01:00,96.052,96.07,96.034,96.052,385299997.0
2006-11-27 19:02:00,96.045,96.063,96.044,96.062,280999996.0
2006-11-27 19:03:00,96.052,96.075,96.048,96.055,612800007.0
2006-11-27 19:04:00,96.08,96.081,96.057,96.064,378800000.0
2006-11-27 19:05:00,96.075,96.085,96.06,96.067,511300000.0
2006-11-27 19:06:00,96.088,96.095,96.067,96.067,887299991.0
2006-11-27 19:07:00,96.076,96.102,96.066,96.083,1505799987.0
2006-11-27 19:08:00,96.079,96.095,96.058,96.087,1564800000.0
2006-11-27 19:09:00,96.081,96.105,96.075,96.09,986500001.0
2006-11-27 19:10:00,96.097,96.111,96.071,96.111,239099998.0
2006-11-27 19:11:00,96.116,96.127,96.102,96.116,485900003.0
2006-11-27 19:12:00,96.102,96.128,96.102,96.127,129600001.0
2006-11-27 19:13:00,96.107,96.12,96.09,96.109,402099997.0
2006-11-27 19:14:00,96.101,96.127,96.097,96.127,351099996.0
2006-11-27 19:15:00,96.125,96.126,96.095,96.114,968199990.0
2006-11-27 19:16:00,96.126,96.133,96.111,96.121,518899997.0
2006-11-27 19:17:00,96.116,96.131,96.091,96.131,704799991.0
2006-11-27 19:18:00,96.118,96.137,96.11,96.129,637099999.0
2006-11-27 19:19:00,96.124,96.144,96.102,96.116,1143300001.0
2006-11-27 19:20:00,96.15,96.15,96.111,96.127,771199994.0
2006-11-27 19:21:00,96.132,96.143,96.107,96.114,933199997.0
2006-11-27 19:22:00,96.133,96.133,96.105,96.122,309299999.0
2006-11-27 19:23:00,96.124,96.134,96.102,96.105,1394400003.0
2006-11-27 19:24:00,96.107,96.138,96.107,96.138,781999996.0
2006-11-27 19:25:00,96.127,96.129,96.098,96.11,1327900001.0
2006-11-27 19:26:00,96.095,96.127,96.091,96.11,1848500000.0
2006-11-27 19:27:00,96.106,96.131,96.1,96.123,1272200002.0
2006-11-27 19:28:00,96.109,96.13,96.1,96.13,1046800001.0
2006-11-27 19:29:00,96.127,96.127,96.094,96.104,392899999.0
2006-11-27 19:30:00,96.13,96.135,96.108,96.127,1044499996.0
2006-11-27 19:31:00,96.113,96.147,96.113,96.147,623799997.0
2006-11-27 19:32:00,96.134,96.147,96.118,96.135,1024699999.0
2006-11-27 19:33:00,96.103,96.139,96.103,96.13,814599997.0
2006-11-27 19:34:00,96.12,96.139,96.105,96.122,1233999997.0
2006-11-27 19:35:00,96.122,96.127,96.085,96.105,969199999.0
2006-11-27 19:36:00,96.104,96.125,96.096,96.123,817299999.0
2006-11-27 19:37:00,96.113,96.127,96.102,96.124,152099998.0
2006-11-27 19:38:00,96.112,96.137,96.11,96.125,899799994.0
2006-11-27 19:39:00,96.108,96.13,96.102,96.128,699199993.0
2006-11-27 19:40:00,96.132,96.134,96.104,96.104,805000002.0
2006-11-27 19:41:00,96.12,96.136,96.098,96.104,944300003.0
2006-11-27 19:42:00,96.105,96.128,96.105,96.128,951699998.0
2006-11-27 19:43:00,96.12,96.12,96.097,96.108,426400004.0
2006-11-27 19:44:00,96.114,96.13,96.098,96.103,1007499999.0
2006-11-27 19:45:00,96.123,96.128,96.107,96.113,379900003.0
2006-11-27 19:46:00,96.115,96.126,96.099,96.1,436599997.0
2006-11-27 19:47:00,96.12,96.121,96.09,96.108,259599995.0
2006-11-27 19:48:00,96.093,96.113,96.077,96.109,1163000003.0
2006-11-27 19:49:00,96.086,96.104,96.078,96.097,687199995.0
2006-11-27 19:50:00,96.068,96.089,96.052,96.052,520500003.0
2006-11-27 19:51:00,96.073,96.091,96.054,96.069,418299998.0
2006-11-27 19:52:00,96.068,96.102,96.068,96.084,378199995.0
2006-11-27 19:53:00,96.074,96.102,96.072,96.102,667199995.0
2006-11-27 19:54:00,96.099,96.117,96.088,96.115,679100008.0
2006-11-27 19:55:00,96.114,96.123,96.094,96.099,377199998.0
2006-11-27 19:56:00,96.1,96.114,96.075,96.102,428800006.0
2006-11-27 19:57:00,96.105,96.118,96.08,96.103,579600001.0
2006-11-27 19:58:00,96.103,96.125,96.091,96.12,967199993.0
2006-11-27 19:59:00,96.103,96.118,96.087,96.111,837699997.0
2006-11-27 20:00:00,96.112,96.112,96.089,96.092,547999997.0
2006-11-27 20:01:00,96.112,96.118,96.09,96.092,497600000.0
2006-11-27 20:02:00,96.094,96.117,96.091,96.113,632799996.0
2006-11-27 20:03:00,96.115,96.119,96.092,96.103,558399994.0
2006-11-27 20:04:00,96.11,96.11,96.09,96.098,565700005.0
2006-11-27 20:05:00,96.108,96.11,96.088,96.092,459699997.0
2006-11-27 20:06:00,96.096,96.107,96.062,96.062,619099999.0
2006-11-27 20:07:00,96.078,96.091,96.06,96.075,385699997.0
2006-11-27 20:08:00,96.08,96.084,96.053,96.07,765900008.0
2006-11-27 20:09:00,96.077,96.089,96.057,96.066,370799998.0
2006-11-27 20:10:00,96.085,96.099,96.075,96.087,627199998.0
2006-11-27 20:11:00,96.072,96.097,96.054,96.085,1661600002.0
2006-11-27 20:12:00,96.063,96.107,96.063,96.094,1488199992.0
2006-11-27 20:13:00,96.103,96.112,96.088,96.094,942199999.0
2006-11-27 20:14:00,96.109,96.118,96.082,96.094,538000000.0
2006-11-27 20:15:00,96.098,96.122,96.092,96.108,971199994.0
2006-11-27 20:16:00,96.11,96.11,96.079,96.081,1174700006.0
2006-11-27 20:17:00,96.085,96.106,96.085,96.1,240599997.0
2006-11-27 20:18:00,96.097,96.11,96.092,96.105,166000003.0
2006-11-27 20:19:00,96.101,96.104,96.071,96.088,1613199994.0
2006-11-27 20:20:00,96.082,96.098,96.061,96.082,1538999997.0
2006-11-27 20:21:00,96.072,96.094,96.072,96.089,635700001.0
2006-11-27 20:22:00,96.085,96.098,96.065,96.077,873200000.0
2006-11-27 20:23:00,96.1,96.102,96.071,96.08,809399995.0
2006-11-27 20:24:00,96.082,96.101,96.073,96.101,585300005.0
2006-11-27 20:25:00,96.089,96.106,96.072,96.095,815099991.0
2006-11-27 20:26:00,96.091,96.118,96.091,96.113,550400002.0
2006-11-27 20:27:00,96.114,96.126,96.102,96.119,1285800004.0
2006-11-27 20:28:00,96.112,96.12,96.105,96.105,1027300001.0
2006-11-27 20:29:00,96.113,96.128,96.088,96.096,2007799999.0
2006-11-27 20:30:00,96.15,96.17,96.14,96.17,1635699999.0
2006-11-27 20:31:00,96.125,96.125,96.099,96.114,1635699999.0
2006-11-27 20:32:00,96.125,96.137,96.1,96.104,2107199988.0
2006-11-27 20:33:00,96.112,96.13,96.096,96.127,592900005.0
2006-11-27 20:34:00,96.125,96.13,96.098,96.103,370099997.0
2006-11-27 20:35:00,96.122,96.14,96.109,96.116,625199997.0
2006-11-27 20:36:00,96.135,96.165,96.133,96.165,477899999.0
2006-11-27 20:37:00,96.159,96.164,96.131,96.136,509700000.0
2006-11-27 20:38:00,96.153,96.16,96.126,96.134,1345000004.0
2006-11-27 20:39:00,96.141,96.162,96.136,96.155,1146799986.0
2006-11-27 20:40:00,96.139,96.159,96.125,96.157,1791799995.0
2006-11-27 20:41:00,96.139,96.157,96.134,96.142,875000003.0
2006-11-27 20:42:00,96.138,96.153,96.114,96.132,1010000000.0
2006-11-27 20:43:00,96.132,96.142,96.108,96.116,673799994.0
2006-11-27 20:44:00,96.137,96.142,96.097,96.133,1370199996.0
2006-11-27 20:45:00,96.112,96.14,96.104,96.104,866999996.0
2006-11-27 20:46:00,96.126,96.133,96.102,96.102,927999988.0
2006-11-27 20:47:00,96.102,96.135,96.102,96.125,1335700002.0
2006-11-27 20:48:00,96.11,96.132,96.102,96.116,939300006.0
2006-11-27 20:49:00,96.124,96.127,96.1,96.102,657700000.0
2006-11-27 20:50:00,96.117,96.138,96.097,96.097,1148299994.0
2006-11-27 20:51:00,96.115,96.125,96.09,96.095,730900007.0
2006-11-27 20:52:00,96.092,96.123,96.088,96.123,550499996.0
2006-11-27 20:53:00,96.119,96.127,96.09,96.111,1335799992.0
2006-11-27 20:54:00,96.12,96.12,96.088,96.105,337899999.0
2006-11-27 20:55:00,96.113,96.125,96.093,96.107,1127599995.0
2006-11-27 20:56:00,96.115,96.125,96.092,96.092,1109099997.0
2006-11-27 20:57:00,96.102,96.127,96.102,96.118,1434799993.0
2006-11-27 20:58:00,96.14,96.17,96.14,96.15,698500000.0
2006-11-27 20:59:00,96.16,96.18,96.15,96.15,698500000.0
2006-11-27 21:00:00,96.16,96.18,96.13,96.13,698500000.0
2006-11-27 21:01:00,96.15,96.16,96.13,96.14,698500000.0
2006-11-27 21:02:00,96.128,96.154,96.128,96.153,698500000.0
2006-11-27 21:03:00,96.151,96.158,96.132,96.132,673799992.0
2006-11-27 21:04:00,96.129,96.154,96.129,96.152,440900002.0
2006-11-27 21:05:00,96.131,96.16,96.131,96.152,444200000.0
2006-11-27 21:06:00,96.143,96.149,96.128,96.135,680699997.0
2006-11-27 21:07:00,96.128,96.158,96.128,96.158,470400000.0
2006-11-27 21:08:00,96.156,96.17,96.143,96.143,698599999.0
2006-11-27 21:09:00,96.137,96.157,96.136,96.155,177799999.0
2006-11-27 21:10:00,96.155,96.18,96.145,96.18,478400001.0
2006-11-27 21:11:00,96.175,96.207,96.174,96.19,395499998.0
2006-11-27 21:12:00,96.196,96.21,96.177,96.207,486399998.0
2006-11-27 21:13:00,96.186,96.212,96.178,96.194,1016399996.0
2006-11-27 21:14:00,96.174,96.189,96.131,96.143,1123000001.0
2006-11-27 21:15:00,96.15,96.154,96.12,96.134,1173999995.0
2006-11-27 21:16:00,96.153,96.153,96.119,96.128,779699998.0
2006-11-27 21:17:00,96.149,96.169,96.132,96.149,1401899996.0
2006-11-27 21:18:00,96.13,96.166,96.116,96.135,760599997.0
2006-11-27 21:19:00,96.132,96.17,96.118,96.148,1015100004.0
2006-11-27 21:20:00,96.152,96.152,96.118,96.127,1625099993.0
2006-11-27 21:21:00,96.135,96.164,96.126,96.161,1806599998.0
2006-11-27 21:22:00,96.159,96.159,96.124,96.139,1608599993.0
2006-11-27 21:23:00,96.153,96.161,96.129,96.142,926300001.0
2006-11-27 21:24:00,96.14,96.16,96.134,96.152,724500000.0
2006-11-27 21:25:00,96.146,96.154,96.125,96.132,1342899998.0
2006-11-27 21:26:00,96.155,96.169,96.136,96.136,506500003.0
2006-11-27 21:27:00,96.156,96.162,96.135,96.14,325899999.0
2006-11-27 21:28:00,96.153,96.166,96.145,96.16,369600002.0
2006-11-27 21:29:00,96.162,96.162,96.123,96.134,645299992.0
2006-11-27 21:30:00,96.15,96.175,96.149,96.163,471999999.0
2006-11-27 21:31:00,96.15,96.188,96.149,96.188,189100000.0
2006-11-27 21:32:00,96.191,96.191,96.152,96.164,1281599999.0
2006-11-27 21:33:00,96.173,96.173,96.153,96.153,184499997.0
2006-11-27 21:34:00,96.169,96.176,96.142,96.142,448300002.0
2006-11-27 21:35:00,96.158,96.17,96.145,96.165,364300004.0
2006-11-27 21:36:00,96.156,96.16,96.136,96.143,119600001.0
2006-11-27 21:37:00,96.138,96.166,96.138,96.16,456299994.0
2006-11-27 21:38:00,96.142,96.163,96.142,96.156,539199996.0
2006-11-27 21:39:00,96.155,96.163,96.132,96.155,237300000.0
2006-11-27 21:40:00,96.16,96.166,96.135,96.135,402499998.0
2006-11-27 21:41:00,96.154,96.172,96.129,96.129,448600000.0
2006-11-27 21:42:00,96.172,96.177,96.144,96.144,428999993.0
2006-11-27 21:43:00,96.173,96.179,96.153,96.158,665700002.0
2006-11-27 21:44:00,96.16,96.184,96.148,96.184,1363599997.0
2006-11-27 21:45:00,96.163,96.185,96.153,96.174,1105500002.0
2006-11-27 21:46:00,96.18,96.187,96.151,96.151,443799997.0
2006-11-27 21:47:00,96.176,96.193,96.163,96.166,741300005.0
2006-11-27 21:48:00,96.181,96.184,96.162,96.162,272299996.0
2006-11-27 21:49:00,96.164,96.181,96.142,96.171,609800004.0
2006-11-27 21:50:00,96.154,96.177,96.148,96.168,242600001.0
2006-11-27 21:51:00,96.157,96.174,96.146,96.17,408499998.0
2006-11-27 21:52:00,96.163,96.163,96.12,96.123,559700002.0
2006-11-27 21:53:00,96.147,96.15,96.125,96.125,238600003.0
2006-11-27 21:54:00,96.132,96.145,96.125,96.145,228400000.0
2006-11-27 21:55:00,96.13,96.149,96.128,96.128,218499998.0
2006-11-27 21:56:00,96.142,96.142,96.119,96.126,396999997.0
2006-11-27 21:57:00,96.14,96.153,96.125,96.131,238799997.0
2006-11-27 21:58:00,96.145,96.158,96.131,96.148,255600002.0
2006-11-27 21:59:00,96.16,96.162,96.117,96.133,672900001.0
2006-11-27 22:00:00,96.146,96.156,96.107,96.118,714699997.0
2006-11-27 22:01:00,96.116,96.144,96.116,96.141,676000001.0
2006-11-27 22:02:00,96.132,96.145,96.112,96.112,1268199999.0
2006-11-27 22:03:00,96.118,96.133,96.102,96.11,253999998.0
2006-11-27 22:04:00,96.132,96.132,96.096,96.097,883899997.0
2006-11-27 22:05:00,96.123,96.125,96.092,96.095,289100000.0
2006-11-27 22:06:00,96.088,96.105,96.084,96.105,169499998.0
2006-11-27 22:07:00,96.123,96.123,96.099,96.117,177499999.0
2006-11-27 22:08:00,96.112,96.125,96.1,96.12,174000001.0
2006-11-27 22:09:00,96.109,96.128,96.101,96.12,418200004.0
2006-11-27 22:10:00,96.128,96.135,96.095,96.095,188500003.0
2006-11-27 22:11:00,96.115,96.142,96.114,96.133,417400000.0
2006-11-27 22:12:00,96.137,96.147,96.113,96.125,317600000.0
2006-11-27 22:13:00,96.124,96.14,96.109,96.136,499400000.0
2006-11-27 22:14:00,96.14,96.145,96.122,96.13,227900003.0
2006-11-27 22:15:00,96.143,96.148,96.123,96.123,398099999.0
2006-11-27 22:16:00,96.138,96.149,96.12,96.12,594599995.0
2006-11-27 22:17:00,96.124,96.154,96.124,96.139,133999999.0
2006-11-27 22:18:00,96.127,96.149,96.122,96.138,255199997.0
2006-11-27 22:19:00,96.12,96.145,96.115,96.116,240799999.0
2006-11-27 22:20:00,96.14,96.145,96.125,96.133,182299999.0
2006-11-27 22:21:00,96.121,96.145,96.121,96.14,136899999.0
2006-11-27 22:22:00,96.134,96.148,96.124,96.142,494900001.0
2006-11-27 22:23:00,96.102,96.142,96.102,96.142,166399997.0
2006-11-27 22:24:00,96.128,96.143,96.126,96.141,94099999.0
2006-11-27 22:25:00,96.14,96.148,96.126,96.136,258299997.0
2006-11-27 22:26:00,96.119,96.138,96.094,96.108,428500001.0
2006-11-27 22:27:00,96.15,96.15,96.124,96.13,766200002.0
2006-11-27 22:28:00,96.147,96.161,96.135,96.139,281600000.0
2006-11-27 22:29:00,96.143,96.158,96.117,96.143,250599999.0
2006-11-27 22:30:00,96.152,96.159,96.126,96.144,443799999.0
2006-11-27 22:31:00,96.143,96.162,96.142,96.158,176299997.0
2006-11-27 22:32:00,96.158,96.167,96.136,96.142,296000002.0
2006-11-27 22:33:00,96.161,96.163,96.137,96.137,409999996.0
2006-11-27 22:34:00,96.153,96.16,96.135,96.136,728900006.0
2006-11-27 22:35:00,96.144,96.157,96.132,96.147,263399996.0
2006-11-27 22:36:00,96.154,96.161,96.135,96.135,498400006.0
2006-11-27 22:37:00,96.137,96.161,96.134,96.15,254700001.0
2006-11-27 22:38:00,96.143,96.143,96.119,96.123,243000000.0
2006-11-27 22:39:00,96.135,96.162,96.132,96.148,291600002.0
2006-11-27 22:40:00,96.137,96.17,96.137,96.17,394700001.0
2006-11-27 22:41:00,96.161,96.175,96.146,96.155,166999999.0
2006-11-27 22:42:00,96.179,96.181,96.144,96.144,164200000.0
2006-11-27 22:43:00,96.15,96.17,96.138,96.163,649999999.0
2006-11-27 22:44:00,96.163,96.165,96.138,96.138,469700004.0
2006-11-27 22:45:00,96.163,96.163,96.126,96.142,479499999.0
2006-11-27 22:46:00,96.143,96.165,96.127,96.161,359100003.0
2006-11-27 22:47:00,96.168,96.172,96.136,96.153,284699996.0
2006-11-27 22:48:00,96.151,96.175,96.131,96.155,643599994.0
2006-11-27 22:49:00,96.143,96.182,96.143,96.171,475499999.0
2006-11-27 22:50:00,96.18,96.18,96.15,96.15,324299996.0
2006-11-27 22:51:00,96.17,96.179,96.148,96.157,596999999.0
2006-11-27 22:52:00,96.185,96.187,96.165,96.165,183900000.0
2006-11-27 22:53:00,96.182,96.182,96.113,96.148,398499999.0
2006-11-27 22:54:00,96.149,96.179,96.148,96.166,332699994.0
2006-11-27 22:55:00,96.155,96.174,96.151,96.17,461499999.0
2006-11-27 22:56:00,96.147,96.168,96.147,96.167,196999998.0
2006-11-27 22:57:00,96.154,96.172,96.134,96.171,211100002.0
2006-11-27 22:58:00,96.178,96.19,96.167,96.167,245500002.0
2006-11-27 22:59:00,96.159,96.181,96.106,96.161,220199997.0
2006-11-27 23:00:00,96.192,96.192,96.158,96.163,148899998.0
2006-11-27 23:01:00,96.167,96.196,96.161,96.196,244600002.0
2006-11-27 23:02:00,96.181,96.192,96.168,96.19,171099999.0
2006-11-27 23:03:00,96.176,96.188,96.148,96.154,189099998.0
2006-11-27 23:04:00,96.159,96.183,96.143,96.183,146799997.0
2006-11-27 23:05:00,96.167,96.182,96.148,96.162,83600000.0
2006-11-27 23:06:00,96.181,96.195,96.168,96.18,157100001.0
2006-11-27 23:07:00,96.165,96.19,96.161,96.185,185799999.0
2006-11-27 23:08:00,96.15,96.177,96.131,96.138,329199997.0
2006-11-27 23:09:00,96.17,96.17,96.141,96.151,129100001.0
2006-11-27 23:10:00,96.155,96.172,96.152,96.165,94900002.0
2006-11-27 23:11:00,96.165,96.173,96.151,96.155,200599999.0
2006-11-27 23:12:00,96.175,96.177,96.149,96.164,204200000.0
2006-11-27 23:13:00,96.145,96.165,96.136,96.163,139899997.0
2006-11-27 23:14:00,96.177,96.187,96.166,96.18,198500000.0
2006-11-27 23:15:00,96.17,96.194,96.158,96.158,338899997.0
2006-11-27 23:16:00,96.177,96.197,96.161,96.183,281900001.0
2006-11-27 23:17:00,96.187,96.2,96.168,96.185,222799999.0
2006-11-27 23:18:00,96.192,96.203,96.185,96.197,187900004.0
2006-11-27 23:19:00,96.192,96.194,96.17,96.177,228299998.0
2006-11-27 23:20:00,96.171,96.188,96.163,96.188,208199994.0
2006-11-27 23:21:00,96.18,96.18,96.159,96.168,254099996.0
2006-11-27 23:22:00,96.18,96.18,96.15,96.15,137099998.0
2006-11-27 23:23:00,96.17,96.188,96.158,96.173,334099994.0
2006-11-27 23:24:00,96.183,96.2,96.174,96.177,389399998.0
2006-11-27 23:25:00,96.191,96.191,96.164,96.188,223599999.0
2006-11-27 23:26:00,96.176,96.198,96.176,96.198,168599999.0
2006-11-27 23:27:00,96.167,96.186,96.163,96.186,113599999.0
2006-11-27 23:28:00,96.183,96.192,96.162,96.177,187300000.0
2006-11-27 23:29:00,96.177,96.179,96.149,96.162,326500004.0
2006-11-27 23:30:00,96.175,96.186,96.161,96.169,253399996.0
2006-11-27 23:31:00,96.178,96.181,96.155,96.167,211899999.0
2006-11-27 23:32:00,96.166,96.185,96.163,96.176,352399996.0
2006-11-27 23:33:00,96.192,96.192,96.167,96.19,241499999.0
2006-11-27 23:34:00,96.193,96.193,96.143,96.157,246800002.0
2006-11-27 23:35:00,96.175,96.19,96.141,96.18,250000000.0
2006-11-27 23:36:00,96.192,96.192,96.167,96.167,113700000.0
2006-11-27 23:37:00,96.172,96.183,96.164,96.164,208299998.0
2006-11-27 23:38:00,96.17,96.185,96.162,96.185,288699996.0
2006-11-27 23:39:00,96.2,96.2,96.175,96.175,139700000.0
2006-11-27 23:40:00,96.176,96.203,96.167,96.179,301500002.0
2006-11-27 23:41:00,96.179,96.197,96.168,96.183,214800003.0
2006-11-27 23:42:00,96.167,96.2,96.167,96.185,335800000.0
2006-11-27 23:43:00,96.19,96.194,96.17,96.181,240299996.0
2006-11-27 23:44:00,96.165,96.195,96.16,96.195,289899997.0
2006-11-27 23:45:00,96.158,96.189,96.14,96.165,374700001.0
2006-11-27 23:46:00,96.188,96.192,96.174,96.181,24300000.0
2006-11-27 23:47:00,96.165,96.188,96.165,96.188,76000000.0
2006-11-27 23:48:00,96.177,96.195,96.175,96.192,237800002.0
2006-11-27 23:49:00,96.161,96.187,96.154,96.154,110899999.0
2006-11-27 23:50:00,96.162,96.178,96.144,96.16,247099995.0
2006-11-27 23:51:00,96.163,96.191,96.163,96.181,127199997.0
2006-11-27 23:52:00,96.164,96.188,96.164,96.175,87900000.0
2006-11-27 23:53:00,96.172,96.186,96.165,96.172,176999997.0
2006-11-27 23:54:00,96.17,96.189,96.157,96.167,222099997.0
2006-11-27 23:55:00,96.143,96.17,96.143,96.165,193300002.0
2006-11-27 23:56:00,96.173,96.181,96.157,96.157,177400002.0
2006-11-27 23:57:00,96.167,96.185,96.156,96.162,171299996.0
2006-11-27 23:58:00,96.18,96.18,96.149,96.166,185799999.0
2006-11-27 23:59:00,96.154,96.173,96.146,96.169,235299998.0
2006-11-28 00:00:00,96.164,96.175,96.144,96.175,304400001.0
2006-11-28 00:01:00,96.144,96.198,96.144,96.197,195199997.0
2006-11-28 00:02:00,96.175,96.201,96.164,96.182,233500006.0
2006-11-28 00:03:00,96.162,96.179,96.156,96.179,183199999.0
2006-11-28 00:04:00,96.156,96.178,96.151,96.164,205899999.0
2006-11-28 00:05:00,96.16,96.187,96.151,96.182,251200002.0
2006-11-28 00:06:00,96.175,96.18,96.152,96.167,297099997.0
2006-11-28 00:07:00,96.175,96.178,96.154,96.155,184200000.0
2006-11-28 00:08:00,96.17,96.18,96.158,96.163,72000000.0
2006-11-28 00:09:00,96.166,96.182,96.137,96.162,189199999.0
2006-11-28 00:10:00,96.156,96.173,96.154,96.172,34900000.0
2006-11-28 00:11:00,96.154,96.171,96.145,96.158,107000001.0
2006-11-28 00:12:00,96.157,96.176,96.15,96.168,345699997.0
2006-11-28 00:13:00,96.179,96.196,96.167,96.167,151600000.0
2006-11-28 00:14:00,96.188,96.188,96.159,96.169,164200000.0
2006-11-28 00:15:00,96.185,96.19,96.172,96.172,144299999.0
2006-11-28 00:16:00,96.182,96.186,96.153,96.172,250099998.0
2006-11-28 00:17:00,96.186,96.196,96.155,96.169,177699999.0
2006-11-28 00:18:00,96.16,96.184,96.16,96.184,85300000.0
2006-11-28 00:19:00,96.17,96.19,96.16,96.18,125899999.0
2006-11-28 00:20:00,96.181,96.208,96.172,96.186,282099999.0
2006-11-28 00:21:00,96.193,96.213,96.183,96.185,238500000.0
2006-11-28 00:22:00,96.18,96.21,96.18,96.21,105300000.0
2006-11-28 00:23:00,96.193,96.214,96.193,96.21,158600001.0
2006-11-28 00:24:00,96.195,96.202,96.173,96.178,151200000.0
2006-11-28 00:25:00,96.205,96.205,96.171,96.176,140199999.0
2006-11-28 00:26:00,96.171,96.184,96.159,96.174,122599998.0
2006-11-28 00:27:00,96.166,96.193,96.166,96.193,242200001.0
2006-11-28 00:28:00,96.197,96.202,96.176,96.176,228899999.0
2006-11-28 00:29:00,96.182,96.212,96.175,96.212,246699998.0
2006-11-28 00:30:00,96.206,96.208,96.182,96.183,118900000.0
2006-11-28 00:31:00,96.184,96.205,96.174,96.205,66200000.0
2006-11-28 00:32:00,96.185,96.213,96.173,96.21,154499998.0
2006-11-28 00:33:00,96.199,96.213,96.181,96.202,194299997.0
2006-11-28 00:34:00,96.197,96.213,96.164,96.174,211899998.0
2006-11-28 00:35:00,96.201,96.21,96.18,96.197,219100003.0
2006-11-28 00:36:00,96.197,96.218,96.181,96.203,185200000.0
2006-11-28 00:37:00,96.202,96.222,96.189,96.222,323999996.0
2006-11-28 00:38:00,96.221,96.236,96.206,96.232,183300000.0
2006-11-28 00:39:00,96.236,96.236,96.202,96.207,126300002.0
2006-11-28 00:40:00,96.228,96.23,96.206,96.209,230999996.0
2006-11-28 00:41:00,96.225,96.232,96.207,96.207,178899999.0
2006-11-28 00:42:00,96.186,96.206,96.178,96.206,197100002.0
2006-11-28 00:43:00,96.209,96.21,96.181,96.21,246100002.0
2006-11-28 00:44:00,96.202,96.205,96.178,96.178,187999998.0
2006-11-28 00:45:00,96.185,96.216,96.178,96.216,159999998.0
2006-11-28 00:46:00,96.19,96.212,96.184,96.212,178100002.0
2006-11-28 00:47:00,96.207,96.211,96.172,96.201,258300003.0
2006-11-28 00:48:00,96.213,96.217,96.185,96.185,193100001.0
2006-11-28 00:49:00,96.205,96.21,96.188,96.198,198499998.0
2006-11-28 00:50:00,96.198,96.201,96.171,96.186,149199998.0
2006-11-28 00:51:00,96.195,96.204,96.172,96.204,135099998.0
2006-11-28 00:52:00,96.182,96.196,96.167,96.196,328300000.0
2006-11-28 00:53:00,96.19,96.2,96.181,96.2,201599998.0
2006-11-28 00:54:00,96.2,96.2,96.167,96.189,248300000.0
2006-11-28 00:55:00,96.18,96.207,96.179,96.207,191200000.0
2006-11-28 00:56:00,96.194,96.207,96.174,96.186,284700002.0
2006-11-28 00:57:00,96.186,96.204,96.179,96.204,293899993.0
2006-11-28 00:58:00,96.181,96.196,96.157,96.173,241800000.0
2006-11-28 00:59:00,96.188,96.217,96.172,96.202,305899997.0
2006-11-28 01:00:00,96.209,96.225,96.186,96.191,281800002.0
2006-11-28 01:01:00,96.175,96.194,96.168,96.191,107199998.0
2006-11-28 01:02:00,96.205,96.219,96.183,96.213,245200002.0
2006-11-28 01:03:00,96.21,96.217,96.19,96.205,239600002.0
2006-11-28 01:04:00,96.206,96.213,96.18,96.18,170199997.0
2006-11-28 01:05:00,96.196,96.215,96.183,96.183,173399999.0
2006-11-28 01:06:00,96.197,96.216,96.183,96.196,272900000.0
2006-11-28 01:07:00,96.213,96.215,96.185,96.185,222800000.0
2006-11-28 01:08:00,96.201,96.214,96.194,96.214,152200002.0
2006-11-28 01:09:00,96.207,96.215,96.187,96.202,127300000.0
2006-11-28 01:10:00,96.212,96.212,96.189,96.189,182399997.0
2006-11-28 01:11:00,96.201,96.213,96.187,96.21,272400000.0
2006-11-28 01:12:00,96.189,96.211,96.182,96.2,255500001.0
2006-11-28 01:13:00,96.195,96.221,96.194,96.218,233899999.0
2006-11-28 01:14:00,96.2,96.2,96.154,96.154,166300000.0
2006-11-28 01:15:00,96.19,96.204,96.171,96.202,233400002.0
2006-11-28 01:16:00,96.191,96.211,96.156,96.171,348299998.0
2006-11-28 01:17:00,96.169,96.196,96.153,96.177,236999998.0
2006-11-28 01:18:00,96.191,96.207,96.169,96.169,171699998.0
2006-11-28 01:19:00,96.197,96.205,96.182,96.182,170799998.0
2006-11-28 01:20:00,96.173,96.208,96.173,96.193,273099999.0
2006-11-28 01:21:00,96.193,96.196,96.162,96.162,251299997.0
2006-11-28 01:22:00,96.165,96.197,96.165,96.178,222999997.0
2006-11-28 01:23:00,96.156,96.202,96.156,96.185,108700000.0
2006-11-28 01:24:00,96.185,96.203,96.177,96.197,135199999.0
2006-11-28 01:25:00,96.201,96.201,96.175,96.184,88599999.0
2006-11-28 01:26:00,96.202,96.202,96.174,96.181,239700000.0
2006-11-28 01:27:00,96.173,96.207,96.173,96.207,250899999.0
2006-11-28 01:28:00,96.186,96.21,96.186,96.205,161000001.0
2006-11-28 01:29:00,96.155,96.189,96.154,96.179,237800001.0
2006-11-28 01:30:00,96.214,96.214,96.174,96.174,243500003.0
2006-11-28 01:31:00,96.17,96.19,96.17,96.19,204800000.0
2006-11-28 01:32:00,96.176,96.202,96.176,96.195,144000001.0
2006-11-28 01:33:00,96.201,96.219,96.18,96.185,241499999.0
2006-11-28 01:34:00,96.177,96.2,96.174,96.196,341399999.0
2006-11-28 01:35:00,96.176,96.196,96.163,96.18,209299998.0
2006-11-28 01:36:00,96.178,96.178,96.133,96.133,158799998.0
2006-11-28 01:37:00,96.153,96.173,96.147,96.16,163900000.0
2006-11-28 01:38:00,96.178,96.178,96.162,96.173,114700000.0
2006-11-28 01:39:00,96.181,96.182,96.159,96.175,183200001.0
2006-11-28 01:40:00,96.166,96.172,96.145,96.153,188900000.0
2006-11-28 01:41:00,96.168,96.182,96.154,96.164,226700002.0
2006-11-28 01:42:00,96.146,96.167,96.141,96.167,162600000.0
2006-11-28 01:43:00,96.153,96.17,96.148,96.164,232899997.0
2006-11-28 01:44:00,96.182,96.182,96.157,96.165,125899999.0
2006-11-28 01:45:00,96.175,96.175,96.147,96.167,144999996.0
2006-11-28 01:46:00,96.157,96.187,96.156,96.16,265799999.0
2006-11-28 01:47:00,96.152,96.152,96.127,96.127,250099999.0
2006-11-28 01:48:00,96.143,96.16,96.118,96.149,205000002.0
2006-11-28 01:49:00,96.146,96.172,96.145,96.172,297399999.0
2006-11-28 01:50:00,96.172,96.183,96.151,96.152,269000002.0
2006-11-28 01:51:00,96.157,96.173,96.149,96.157,325299999.0
2006-11-28 01:52:00,96.17,96.17,96.138,96.138,185100002.0
2006-11-28 01:53:00,96.166,96.187,96.143,96.157,245100002.0
2006-11-28 01:54:00,96.186,96.192,96.149,96.162,361199994.0
2006-11-28 01:55:00,96.158,96.179,96.158,96.179,95000001.0
2006-11-28 01:56:00,96.163,96.19,96.145,96.171,272899998.0
2006-11-28 01:57:00,96.18,96.209,96.168,96.187,266899997.0
2006-11-28 01:58:00,96.211,96.216,96.184,96.201,418800000.0
2006-11-28 01:59:00,96.206,96.218,96.193,96.218,335500005.0
2006-11-28 02:00:00,96.213,96.215,96.193,96.193,111499999.0
2006-11-28 02:01:00,96.224,96.224,96.19,96.192,261600004.0
2006-11-28 02:02:00,96.215,96.215,96.194,96.205,161300000.0
2006-11-28 02:03:00,96.198,96.222,96.185,96.196,177699997.0
2006-11-28 02:04:00,96.205,96.22,96.196,96.204,130599998.0
2006-11-28 02:05:00,96.197,96.218,96.187,96.203,366200003.0
2006-11-28 02:06:00,96.196,96.221,96.185,96.194,137200000.0
2006-11-28 02:07:00,96.17,96.215,96.168,96.215,355400000.0
2006-11-28 02:08:00,96.21,96.228,96.209,96.22,257600001.0
2006-11-28 02:09:00,96.217,96.237,96.198,96.198,253600001.0
2006-11-28 02:10:00,96.176,96.224,96.176,96.224,169600000.0
2006-11-28 02:11:00,96.174,96.229,96.173,96.221,381199997.0
2006-11-28 02:12:00,96.209,96.213,96.192,96.196,265500000.0
2006-11-28 02:13:00,96.217,96.218,96.191,96.194,187400000.0
2006-11-28 02:14:00,96.21,96.21,96.19,96.19,161399997.0
2006-11-28 02:15:00,96.185,96.211,96.184,96.198,248899997.0
2006-11-28 02:16:00,96.172,96.209,96.172,96.207,205199998.0
2006-11-28 02:17:00,96.201,96.218,96.181,96.191,149599996.0
2006-11-28 02:18:00,96.191,96.209,96.184,96.204,202899999.0
2006-11-28 02:19:00,96.202,96.206,96.184,96.194,256600001.0
2006-11-28 02:20:00,96.205,96.21,96.19,96.198,150399999.0
2006-11-28 02:21:00,96.189,96.204,96.183,96.196,265700000.0
2006-11-28 02:22:00,96.179,96.196,96.174,96.18,212700004.0
2006-11-28 02:23:00,96.176,96.198,96.165,96.198,260799999.0
2006-11-28 02:24:00,96.185,96.198,96.162,96.176,172999998.0
2006-11-28 02:25:00,96.167,96.18,96.153,96.175,226299999.0
2006-11-28 02:26:00,96.185,96.185,96.15,96.15,123800002.0
2006-11-28 02:27:00,96.174,96.185,96.153,96.166,311299999.0
2006-11-28 02:28:00,96.147,96.172,96.147,96.17,214800000.0
2006-11-28 02:29:00,96.152,96.181,96.152,96.17,303799996.0
2006-11-28 02:30:00,96.162,96.172,96.145,96.149,170599999.0
2006-11-28 02:31:00,96.153,96.178,96.153,96.174,300299997.0
2006-11-28 02:32:00,96.172,96.176,96.149,96.176,169399999.0
2006-11-28 02:33:00,96.167,96.176,96.151,96.155,165699994.0
2006-11-28 02:34:00,96.13,96.172,96.13,96.169,315700003.0
2006-11-28 02:35:00,96.166,96.183,96.137,96.156,225999997.0
2006-11-28 02:36:00,96.175,96.181,96.157,96.164,195999998.0
2006-11-28 02:37:00,96.148,96.165,96.129,96.165,221999999.0
2006-11-28 02:38:00,96.153,96.172,96.129,96.136,230800001.0
2006-11-28 02:39:00,96.148,96.176,96.148,96.156,146300001.0
2006-11-28 02:40:00,96.145,96.175,96.145,96.175,207099997.0
2006-11-28 02:41:00,96.177,96.177,96.147,96.163,306799995.0
2006-11-28 02:42:00,96.173,96.175,96.146,96.146,369899999.0
2006-11-28 02:43:00,96.136,96.174,96.136,96.146,174000000.0
2006-11-28 02:44:00,96.172,96.172,96.149,96.156,281499997.0
2006-11-28 02:45:00,96.127,96.15,96.121,96.144,155299998.0
2006-11-28 02:46:00,96.148,96.148,96.115,96.115,231700003.0
2006-11-28 02:47:00,96.133,96.144,96.109,96.121,286800001.0
2006-11-28 02:48:00,96.14,96.149,96.109,96.114,303999999.0
2006-11-28 02:49:00,96.133,96.135,96.115,96.12,72199999.0
2006-11-28 02:50:00,96.128,96.14,96.12,96.135,185999998.0
2006-11-28 02:51:00,96.134,96.139,96.116,96.117,166200000.0
2006-11-28 02:52:00,96.128,96.159,96.128,96.154,205400000.0
2006-11-28 02:53:00,96.146,96.153,96.127,96.14,186600000.0
2006-11-28 02:54:00,96.147,96.15,96.127,96.13,208999999.0
2006-11-28 02:55:00,96.147,96.147,96.116,96.116,223400003.0
2006-11-28 02:56:00,96.139,96.165,96.135,96.15,306700001.0
2006-11-28 02:57:00,96.13,96.165,96.13,96.165,149600002.0
2006-11-28 02:58:00,96.167,96.167,96.142,96.142,275899999.0
2006-11-28 02:59:00,96.164,96.164,96.138,96.146,449200002.0
2006-11-28 03:00:00,96.144,96.163,96.125,96.144,349399995.0
2006-11-28 03:01:00,96.132,96.162,96.131,96.162,322900001.0
2006-11-28 03:02:00,96.173,96.173,96.151,96.151,164300000.0
2006-11-28 03:03:00,96.138,96.154,96.118,96.125,230700001.0
2006-11-28 03:04:00,96.106,96.128,96.106,96.115,126399997.0
2006-11-28 03:05:00,96.111,96.152,96.105,96.143,341500002.0
2006-11-28 03:06:00,96.147,96.155,96.134,96.137,150600001.0
2006-11-28 03:07:00,96.131,96.162,96.112,96.135,305399992.0
2006-11-28 03:08:00,96.153,96.163,96.137,96.14,249900002.0
2006-11-28 03:09:00,96.141,96.162,96.141,96.16,142799999.0
2006-11-28 03:10:00,96.147,96.173,96.147,96.166,243200005.0
2006-11-28 03:11:00,96.166,96.17,96.14,96.151,213399999.0
2006-11-28 03:12:00,96.156,96.185,96.156,96.175,161100001.0
2006-11-28 03:13:00,96.156,96.181,96.149,96.175,235699999.0
2006-11-28 03:14:00,96.169,96.179,96.16,96.168,218800002.0
2006-11-28 03:15:00,96.153,96.171,96.147,96.164,57900000.0
2006-11-28 03:16:00,96.162,96.174,96.144,96.166,341300001.0
2006-11-28 03:17:00,96.165,96.176,96.165,96.176,84700001.0
2006-11-28 03:18:00,96.158,96.177,96.149,96.153,164800001.0
2006-11-28 03:19:00,96.158,96.179,96.151,96.152,122799999.0
2006-11-28 03:20:00,96.16,96.176,96.155,96.173,195300000.0
2006-11-28 03:21:00,96.156,96.176,96.151,96.173,179999999.0
2006-11-28 03:22:00,96.173,96.176,96.148,96.154,231900003.0
2006-11-28 03:23:00,96.161,96.177,96.152,96.173,234900001.0
2006-11-28 03:24:00,96.172,96.175,96.14,96.14,210900000.0
2006-11-28 03:25:00,96.147,96.175,96.142,96.155,300499996.0
2006-11-28 03:26:00,96.161,96.175,96.151,96.172,284100001.0
2006-11-28 03:27:00,96.168,96.18,96.157,96.18,228999998.0
2006-11-28 03:28:00,96.16,96.175,96.16,96.175,39600000.0
2006-11-28 03:29:00,96.172,96.172,96.152,96.168,99800002.0
2006-11-28 03:30:00,96.173,96.183,96.156,96.158,298599994.0
2006-11-28 03:31:00,96.178,96.178,96.144,96.155,132899999.0
2006-11-28 03:32:00,96.167,96.18,96.153,96.173,223199998.0
2006-11-28 03:33:00,96.163,96.185,96.16,96.175,258100002.0
2006-11-28 03:34:00,96.158,96.175,96.153,96.175,239200000.0
2006-11-28 03:35:00,96.168,96.17,96.134,96.134,273200003.0
2006-11-28 03:36:00,96.149,96.159,96.136,96.142,115900002.0
2006-11-28 03:37:00,96.154,96.169,96.131,96.144,161699997.0
2006-11-28 03:38:00,96.162,96.188,96.143,96.162,120599998.0
2006-11-28 03:39:00,96.172,96.183,96.148,96.15,164100000.0
2006-11-28 03:40:00,96.166,96.177,96.149,96.157,160800002.0
2006-11-28 03:41:00,96.158,96.178,96.152,96.178,192300000.0
2006-11-28 03:42:00,96.182,96.182,96.158,96.158,188399999.0
2006-11-28 03:43:00,96.159,96.179,96.159,96.174,180700000.0
2006-11-28 03:44:00,96.174,96.19,96.125,96.178,185399998.0
2006-11-28 03:45:00,96.179,96.179,96.146,96.156,113500002.0
2006-11-28 03:46:00,96.143,96.18,96.143,96.18,183899998.0
2006-11-28 03:47:00,96.185,96.185,96.158,96.162,219800001.0
2006-11-28 03:48:00,96.16,96.18,96.151,96.168,84500000.0
2006-11-28 03:49:00,96.168,96.185,96.155,96.173,253100000.0
2006-11-28 03:50:00,96.157,96.182,96.155,96.182,276599998.0
2006-11-28 03:51:00,96.169,96.184,96.138,96.138,273700000.0
2006-11-28 03:52:00,96.169,96.197,96.163,96.197,366999997.0
2006-11-28 03:53:00,96.191,96.191,96.163,96.165,259799999.0
2006-11-28 03:54:00,96.18,96.195,96.168,96.173,182599999.0
2006-11-28 03:55:00,96.17,96.195,96.17,96.192,282299997.0
2006-11-28 03:56:00,96.198,96.199,96.182,96.187,222799998.0
2006-11-28 03:57:00,96.193,96.193,96.167,96.167,221500000.0
2006-11-28 03:58:00,96.19,96.207,96.174,96.174,119099999.0
2006-11-28 03:59:00,96.169,96.186,96.158,96.16,193099996.0
2006-11-28 04:00:00,96.141,96.177,96.141,96.177,199799997.0
2006-11-28 04:01:00,96.175,96.176,96.152,96.164,225400003.0
2006-11-28 04:02:00,96.172,96.172,96.154,96.154,46700000.0
2006-11-28 04:03:00,96.16,96.175,96.16,96.175,70100001.0
2006-11-28 04:04:00,96.144,96.165,96.138,96.147,275000003.0
2006-11-28 04:05:00,96.149,96.167,96.149,96.167,79400000.0
2006-11-28 04:06:00,96.14,96.18,96.14,96.18,184899998.0
2006-11-28 04:07:00,96.153,96.175,96.139,96.171,167899999.0
2006-11-28 04:08:00,96.158,96.18,96.157,96.168,191399999.0
2006-11-28 04:09:00,96.155,96.171,96.14,96.165,402000001.0
2006-11-28 04:10:00,96.173,96.176,96.151,96.157,162399999.0
2006-11-28 04:11:00,96.154,96.174,96.138,96.155,121400001.0
2006-11-28 04:12:00,96.162,96.183,96.162,96.178,156100000.0
2006-11-28 04:13:00,96.168,96.17,96.151,96.159,176900001.0
2006-11-28 04:14:00,96.14,96.168,96.134,96.157,294600004.0
2006-11-28 04:15:00,96.164,96.164,96.146,96.147,218400000.0
2006-11-28 04:16:00,96.143,96.16,96.125,96.136,228700001.0
2006-11-28 04:17:00,96.132,96.143,96.125,96.127,104700000.0
2006-11-28 04:18:00,96.133,96.154,96.132,96.151,209199998.0
2006-11-28 04:19:00,96.131,96.147,96.129,96.143,88500001.0
2006-11-28 04:20:00,96.129,96.15,96.106,96.13,291399999.0
2006-11-28 04:21:00,96.155,96.155,96.124,96.124,135600001.0
2006-11-28 04:22:00,96.132,96.152,96.13,96.133,247900000.0
2006-11-28 04:23:00,96.153,96.153,96.114,96.135,201699998.0
2006-11-28 04:24:00,96.129,96.129,96.098,96.098,178699995.0
2006-11-28 04:25:00,96.11,96.125,96.09,96.105,243799998.0
2006-11-28 04:26:00,96.114,96.132,96.104,96.109,210399998.0
2006-11-28 04:27:00,96.117,96.119,96.096,96.098,174699997.0
2006-11-28 04:28:00,96.105,96.132,96.105,96.132,100899999.0
2006-11-28 04:29:00,96.121,96.133,96.1,96.117,109300000.0
2006-11-28 04:30:00,96.119,96.123,96.105,96.108,91899998.0
2006-11-28 04:31:00,96.125,96.132,96.109,96.113,151700001.0
2006-11-28 04:32:00,96.125,96.141,96.104,96.115,264799997.0
2006-11-28 04:33:00,96.12,96.12,96.096,96.096,132299997.0
2006-11-28 04:34:00,96.091,96.11,96.089,96.092,202699999.0
2006-11-28 04:35:00,96.115,96.127,96.101,96.114,238900000.0
2006-11-28 04:36:00,96.127,96.133,96.105,96.13,270199997.0
2006-11-28 04:37:00,96.112,96.129,96.102,96.125,184099999.0
2006-11-28 04:38:00,96.121,96.137,96.105,96.111,338400001.0
2006-11-28 04:39:00,96.138,96.138,96.1,96.1,158199999.0
2006-11-28 04:40:00,96.127,96.133,96.104,96.104,259899999.0
2006-11-28 04:41:00,96.113,96.136,96.113,96.132,276100000.0
2006-11-28 04:42:00,96.129,96.137,96.109,96.121,176400001.0
2006-11-28 04:43:00,96.127,96.131,96.107,96.12,159600000.0
2006-11-28 04:44:00,96.116,96.136,96.116,96.133,171600002.0
2006-11-28 04:45:00,96.132,96.148,96.122,96.13,151600000.0
2006-11-28 04:46:00,96.131,96.133,96.111,96.113,188099999.0
2006-11-28 04:47:00,96.128,96.133,96.108,96.108,203900000.0
2006-11-28 04:48:00,96.12,96.135,96.12,96.135,133800001.0
2006-11-28 04:49:00,96.133,96.145,96.123,96.138,236100000.0
2006-11-28 04:50:00,96.133,96.143,96.116,96.117,115099998.0
2006-11-28 04:51:00,96.103,96.132,96.103,96.128,105500000.0
2006-11-28 04:52:00,96.128,96.145,96.119,96.127,175800002.0
2006-11-28 04:53:00,96.137,96.141,96.109,96.116,266400000.0
2006-11-28 04:54:00,96.136,96.136,96.109,96.111,119200003.0
2006-11-28 04:55:00,96.122,96.14,96.122,96.14,41199999.0
2006-11-28 04:56:00,96.135,96.145,96.115,96.123,217499996.0
2006-11-28 04:57:00,96.11,96.125,96.102,96.117,142900000.0
2006-11-28 04:58:00,96.113,96.124,96.107,96.121,96200004.0
2006-11-28 04:59:00,96.115,96.13,96.101,96.12,88299999.0
2006-11-28 05:00:00,96.125,96.132,96.108,96.122,280399996.0
2006-11-28 05:01:00,96.129,96.13,96.096,96.115,255499996.0
2006-11-28 05:02:00,96.112,96.115,96.071,96.096,206100001.0
2006-11-28 05:03:00,96.115,96.127,96.11,96.115,207000000.0
2006-11-28 05:04:00,96.109,96.128,96.102,96.117,170000002.0
2006-11-28 05:05:00,96.101,96.13,96.1,96.127,145300002.0
2006-11-28 05:06:00,96.107,96.124,96.099,96.117,307299997.0
2006-11-28 05:07:00,96.104,96.119,96.102,96.119,52400001.0
2006-11-28 05:08:00,96.113,96.125,96.101,96.113,155499999.0
2006-11-28 05:09:00,96.12,96.133,96.108,96.12,333599998.0
2006-11-28 05:10:00,96.117,96.127,96.093,96.124,161400002.0
2006-11-28 05:11:00,96.133,96.134,96.107,96.128,210400001.0
2006-11-28 05:12:00,96.128,96.142,96.117,96.127,101400000.0
2006-11-28 05:13:00,96.127,96.139,96.115,96.127,89299999.0
2006-11-28 05:14:00,96.104,96.122,96.101,96.113,112400000.0
2006-11-28 05:15:00,96.111,96.125,96.095,96.113,133199996.0
2006-11-28 05:16:00,96.12,96.125,96.11,96.11,163699995.0
2006-11-28 05:17:00,96.119,96.126,96.107,96.113,82999999.0
2006-11-28 05:18:00,96.137,96.15,96.116,96.116,355199997.0
2006-11-28 05:19:00,96.124,96.137,96.122,96.137,71399998.0
2006-11-28 05:20:00,96.143,96.146,96.123,96.135,194000000.0
2006-11-28 05:21:00,96.148,96.148,96.12,96.12,223500001.0
2006-11-28 05:22:00,96.139,96.149,96.118,96.118,160500002.0
2006-11-28 05:23:00,96.139,96.142,96.121,96.135,118799999.0
2006-11-28 05:24:00,96.127,96.143,96.112,96.129,144900002.0
2006-11-28 05:25:00,96.133,96.147,96.115,96.147,206099999.0
2006-11-28 05:26:00,96.149,96.157,96.138,96.145,109200000.0
2006-11-28 05:27:00,96.142,96.156,96.125,96.137,111100001.0
2006-11-28 05:28:00,96.143,96.143,96.103,96.112,202199995.0
2006-11-28 05:29:00,96.125,96.142,96.119,96.119,86599999.0
2006-11-28 05:30:00,96.135,96.146,96.135,96.146,54000001.0
2006-11-28 05:31:00,96.152,96.153,96.12,96.133,141699997.0
2006-11-28 05:32:00,96.145,96.15,96.13,96.145,213499997.0
2006-11-28 05:33:00,96.147,96.156,96.133,96.142,228400000.0
2006-11-28 05:34:00,96.148,96.152,96.126,96.136,241800000.0
2006-11-28 05:35:00,96.134,96.153,96.128,96.131,244699999.0
2006-11-28 05:36:00,96.137,96.147,96.125,96.135,140599995.0
2006-11-28 05:37:00,96.148,96.148,96.127,96.127,134899996.0
2006-11-28 05:38:00,96.144,96.146,96.122,96.13,144600000.0
2006-11-28 05:39:00,96.14,96.147,96.121,96.128,190800000.0
2006-11-28 05:40:00,96.128,96.148,96.116,96.142,213800000.0
2006-11-28 05:41:00,96.146,96.15,96.121,96.131,275999997.0
2006-11-28 05:42:00,96.152,96.154,96.131,96.149,310400005.0
2006-11-28 05:43:00,96.136,96.169,96.136,96.167,265700001.0
2006-11-28 05:44:00,96.147,96.176,96.147,96.167,119399999.0
2006-11-28 05:45:00,96.171,96.173,96.151,96.172,240800000.0
2006-11-28 05:46:00,96.148,96.175,96.147,96.175,150100001.0
2006-11-28 05:47:00,96.149,96.177,96.105,96.173,219000000.0
2006-11-28 05:48:00,96.173,96.175,96.15,96.15,168399997.0
2006-11-28 05:49:00,96.154,96.167,96.141,96.154,199899999.0
2006-11-28 05:50:00,96.136,96.169,96.136,96.136,132800000.0
2006-11-28 05:51:00,96.16,96.178,96.135,96.171,351299998.0
2006-11-28 05:52:00,96.153,96.162,96.136,96.139,256800003.0
2006-11-28 05:53:00,96.161,96.168,96.146,96.156,191699998.0
2006-11-28 05:54:00,96.164,96.166,96.146,96.147,181200000.0
2006-11-28 05:55:00,96.153,96.164,96.131,96.143,247599999.0
2006-11-28 05:56:00,96.146,96.168,96.142,96.142,162300000.0
2006-11-28 05:57:00,96.156,96.172,96.153,96.172,75500000.0
2006-11-28 05:58:00,96.169,96.176,96.151,96.151,251700002.0
2006-11-28 05:59:00,96.16,96.178,96.159,96.163,85199998.0
2006-11-28 06:00:00,96.151,96.181,96.143,96.161,183499998.0
2006-11-28 06:01:00,96.15,96.168,96.14,96.168,121299999.0
2006-11-28 06:02:00,96.154,96.177,96.142,96.166,294400001.0
2006-11-28 06:03:00,96.169,96.179,96.136,96.154,213499996.0
2006-11-28 06:04:00,96.162,96.176,96.151,96.162,201499999.0
2006-11-28 06:05:00,96.153,96.175,96.153,96.172,312099996.0
2006-11-28 06:06:00,96.159,96.18,96.153,96.173,367399991.0
2006-11-28 06:07:00,96.157,96.179,96.155,96.155,102999999.0
2006-11-28 06:08:00,96.177,96.179,96.154,96.167,181900000.0
2006-11-28 06:09:00,96.173,96.185,96.157,96.176,235400004.0
2006-11-28 06:10:00,96.156,96.18,96.152,96.17,254200002.0
2006-11-28 06:11:00,96.167,96.176,96.132,96.16,139000001.0
2006-11-28 06:12:00,96.151,96.17,96.135,96.155,175699997.0
2006-11-28 06:13:00,96.162,96.175,96.134,96.158,257599998.0
2006-11-28 06:14:00,96.172,96.172,96.152,96.152,136899999.0
2006-11-28 06:15:00,96.144,96.175,96.144,96.172,170200000.0
2006-11-28 06:16:00,96.151,96.177,96.151,96.177,52200001.0
2006-11-28 06:17:00,96.168,96.172,96.147,96.159,223199997.0
2006-11-28 06:18:00,96.167,96.167,96.134,96.143,149700001.0
2006-11-28 06:19:00,96.163,96.173,96.151,96.158,161199999.0
2006-11-28 06:20:00,96.169,96.169,96.137,96.149,314699997.0
2006-11-28 06:21:00,96.16,96.16,96.137,96.137,43000000.0
2006-11-28 06:22:00,96.158,96.164,96.146,96.164,68100001.0
2006-11-28 06:23:00,96.166,96.172,96.153,96.158,82099998.0
2006-11-28 06:24:00,96.13,96.172,96.13,96.136,260600006.0
2006-11-28 06:25:00,96.142,96.174,96.142,96.161,271799997.0
2006-11-28 06:26:00,96.153,96.168,96.153,96.168,104199999.0
2006-11-28 06:27:00,96.163,96.165,96.14,96.149,220899996.0
2006-11-28 06:28:00,96.159,96.175,96.144,96.167,213399999.0
2006-11-28 06:29:00,96.173,96.179,96.148,96.158,302999997.0
2006-11-28 06:30:00,96.158,96.178,96.154,96.178,71700000.0
2006-11-28 06:31:00,96.158,96.175,96.152,96.17,86500002.0
2006-11-28 06:32:00,96.144,96.159,96.138,96.141,104400000.0
2006-11-28 06:33:00,96.134,96.156,96.134,96.155,243499999.0
2006-11-28 06:34:00,96.147,96.162,96.135,96.16,148699998.0
2006-11-28 06:35:00,96.145,96.167,96.137,96.141,275799996.0
2006-11-28 06:36:00,96.151,96.152,96.131,96.131,146399999.0
2006-11-28 06:37:00,96.143,96.154,96.134,96.135,154300002.0
2006-11-28 06:38:00,96.155,96.162,96.124,96.124,181100000.0
2006-11-28 06:39:00,96.141,96.161,96.139,96.142,224700002.0
2006-11-28 06:40:00,96.142,96.165,96.141,96.162,130399999.0
2006-11-28 06:41:00,96.14,96.164,96.14,96.142,190799999.0
2006-11-28 06:42:00,96.135,96.167,96.135,96.163,297999996.0
2006-11-28 06:43:00,96.137,96.172,96.137,96.148,468399999.0
2006-11-28 06:44:00,96.165,96.166,96.142,96.145,267799997.0
2006-11-28 06:45:00,96.156,96.165,96.138,96.153,205999997.0
2006-11-28 06:46:00,96.154,96.171,96.149,96.164,122499997.0
2006-11-28 06:47:00,96.131,96.157,96.123,96.125,197500002.0
2006-11-28 06:48:00,96.124,96.145,96.105,96.119,290699998.0
2006-11-28 06:49:00,96.145,96.145,96.111,96.131,263799993.0
2006-11-28 06:50:00,96.153,96.158,96.128,96.145,339999995.0
2006-11-28 06:51:00,96.141,96.163,96.141,96.157,269700000.0
2006-11-28 06:52:00,96.15,96.164,96.128,96.143,133399997.0
2006-11-28 06:53:00,96.163,96.163,96.133,96.139,223500001.0
2006-11-28 06:54:00,96.154,96.158,96.135,96.141,109599998.0
2006-11-28 06:55:00,96.15,96.161,96.14,96.156,146000000.0
2006-11-28 06:56:00,96.136,96.154,96.127,96.138,205399997.0
2006-11-28 06:57:00,96.148,96.152,96.13,96.148,264999996.0
2006-11-28 06:58:00,96.145,96.15,96.115,96.15,288799999.0
2006-11-28 06:59:00,96.14,96.152,96.127,96.135,198599999.0
2006-11-28 07:00:00,96.124,96.143,96.113,96.113,272100002.0
2006-11-28 07:01:00,96.143,96.158,96.128,96.144,218899996.0
2006-11-28 07:02:00,96.155,96.16,96.134,96.139,219000000.0
2006-11-28 07:03:00,96.134,96.15,96.126,96.146,221799999.0
2006-11-28 07:04:00,96.145,96.162,96.135,96.144,211399996.0
2006-11-28 07:05:00,96.154,96.17,96.145,96.148,218200001.0
2006-11-28 07:06:00,96.151,96.173,96.148,96.154,281499998.0
2006-11-28 07:07:00,96.163,96.177,96.161,96.174,156799998.0
2006-11-28 07:08:00,96.158,96.187,96.156,96.175,224999999.0
2006-11-28 07:09:00,96.174,96.183,96.159,96.163,332200000.0
2006-11-28 07:10:00,96.17,96.189,96.161,96.189,182200001.0
2006-11-28 07:11:00,96.162,96.189,96.161,96.179,156599997.0
2006-11-28 07:12:00,96.164,96.199,96.164,96.187,242400003.0
2006-11-28 07:13:00,96.173,96.186,96.155,96.173,220599999.0
2006-11-28 07:14:00,96.157,96.176,96.156,96.169,262100001.0
2006-11-28 07:15:00,96.162,96.178,96.156,96.178,209600002.0
2006-11-28 07:16:00,96.158,96.172,96.139,96.158,277800003.0
2006-11-28 07:17:00,96.161,96.192,96.161,96.185,258900003.0
2006-11-28 07:18:00,96.186,96.186,96.158,96.18,149000000.0
2006-11-28 07:19:00,96.186,96.197,96.171,96.175,344800003.0
2006-11-28 07:20:00,96.169,96.19,96.165,96.19,257200003.0
2006-11-28 07:21:00,96.183,96.196,96.177,96.189,55499998.0
2006-11-28 07:22:00,96.167,96.188,96.162,96.172,247199999.0
2006-11-28 07:23:00,96.181,96.194,96.168,96.185,290399998.0
2006-11-28 07:24:00,96.167,96.189,96.166,96.189,104800000.0
2006-11-28 07:25:00,96.185,96.188,96.168,96.169,173800000.0
2006-11-28 07:26:00,96.205,96.206,96.164,96.174,139499999.0
2006-11-28 07:27:00,96.158,96.182,96.158,96.177,211800002.0
2006-11-28 07:28:00,96.178,96.182,96.161,96.162,236100000.0
2006-11-28 07:29:00,96.177,96.187,96.161,96.163,166399998.0
2006-11-28 07:30:00,96.163,96.177,96.157,96.176,184499996.0
2006-11-28 07:31:00,96.17,96.185,96.159,96.17,250400000.0
2006-11-28 07:32:00,96.176,96.181,96.162,96.162,210499997.0
2006-11-28 07:33:00,96.17,96.173,96.126,96.156,95700000.0
2006-11-28 07:34:00,96.159,96.165,96.134,96.146,121800000.0
2006-11-28 07:35:00,96.165,96.17,96.144,96.155,237499999.0
2006-11-28 07:36:00,96.163,96.163,96.142,96.142,258999998.0
2006-11-28 07:37:00,96.15,96.15,96.122,96.138,211099997.0
2006-11-28 07:38:00,96.122,96.145,96.122,96.131,107099998.0
2006-11-28 07:39:00,96.149,96.149,96.11,96.117,375400001.0
2006-11-28 07:40:00,96.129,96.147,96.111,96.129,189900002.0
2006-11-28 07:41:00,96.152,96.161,96.131,96.144,149100000.0
2006-11-28 07:42:00,96.133,96.176,96.133,96.17,139600000.0
2006-11-28 07:43:00,96.158,96.177,96.145,96.163,217199998.0
2006-11-28 07:44:00,96.18,96.185,96.161,96.173,135099998.0
2006-11-28 07:45:00,96.152,96.185,96.152,96.176,323099997.0
2006-11-28 07:46:00,96.158,96.177,96.146,96.153,206200000.0
2006-11-28 07:47:00,96.167,96.179,96.152,96.165,144099999.0
2006-11-28 07:48:00,96.179,96.179,96.155,96.157,249199994.0
2006-11-28 07:49:00,96.149,96.172,96.149,96.167,249900002.0
2006-11-28 07:50:00,96.153,96.177,96.153,96.177,219300000.0
2006-11-28 07:51:00,96.175,96.183,96.156,96.156,252099998.0
2006-11-28 07:52:00,96.14,96.169,96.14,96.167,284000002.0
2006-11-28 07:53:00,96.17,96.175,96.146,96.146,117800001.0
2006-11-28 07:54:00,96.149,96.171,96.131,96.137,219800000.0
2006-11-28 07:55:00,96.164,96.168,96.142,96.15,204200000.0
2006-11-28 07:56:00,96.149,96.168,96.134,96.154,156599996.0
2006-11-28 07:57:00,96.134,96.156,96.131,96.147,192700000.0
2006-11-28 07:58:00,96.144,96.156,96.124,96.138,111899999.0
2006-11-28 07:59:00,96.16,96.16,96.129,96.137,290399997.0
2006-11-28 08:00:00,96.142,96.151,96.129,96.134,244799998.0
2006-11-28 08:01:00,96.146,96.156,96.123,96.123,370000004.0
2006-11-28 08:02:00,96.14,96.15,96.131,96.148,146000001.0
2006-11-28 08:03:00,96.143,96.15,96.123,96.129,317699998.0
2006-11-28 08:04:00,96.127,96.142,96.117,96.134,236999999.0
2006-11-28 08:05:00,96.11,96.128,96.102,96.117,202499999.0
2006-11-28 08:06:00,96.115,96.121,96.096,96.104,227699997.0
2006-11-28 08:07:00,96.102,96.134,96.102,96.128,161800001.0
2006-11-28 08:08:00,96.115,96.153,96.115,96.144,186100001.0
2006-11-28 08:09:00,96.12,96.149,96.12,96.149,230099996.0
2006-11-28 08:10:00,96.139,96.15,96.124,96.13,212499998.0
2006-11-28 08:11:00,96.116,96.153,96.116,96.135,172099998.0
2006-11-28 08:12:00,96.128,96.159,96.128,96.156,172399996.0
2006-11-28 08:13:00,96.145,96.161,96.117,96.133,200100002.0
2006-11-28 08:14:00,96.142,96.142,96.115,96.12,257799998.0
2006-11-28 08:15:00,96.125,96.138,96.103,96.12,205200002.0
2006-11-28 08:16:00,96.133,96.137,96.107,96.132,316700001.0
2006-11-28 08:17:00,96.133,96.14,96.119,96.131,178900003.0
2006-11-28 08:18:00,96.123,96.15,96.123,96.145,244600000.0
2006-11-28 08:19:00,96.14,96.152,96.106,96.136,180700003.0
2006-11-28 08:20:00,96.142,96.142,96.1,96.1,111099998.0
2006-11-28 08:21:00,96.132,96.139,96.113,96.126,137099999.0
2006-11-28 08:22:00,96.111,96.128,96.107,96.12,177800000.0
2006-11-28 08:23:00,96.121,96.133,96.103,96.115,216499999.0
2006-11-28 08:24:00,96.135,96.136,96.102,96.102,369099999.0
2006-11-28 08:25:00,96.105,96.139,96.105,96.139,132699999.0
2006-11-28 08:26:00,96.12,96.139,96.112,96.131,226699998.0
2006-11-28 08:27:00,96.126,96.133,96.105,96.112,293199997.0
2006-11-28 08:28:00,96.104,96.151,96.104,96.151,361400000.0
2006-11-28 08:29:00,96.144,96.166,96.138,96.147,299399999.0
2006-11-28 08:30:00,96.161,96.177,96.126,96.147,193199999.0
2006-11-28 08:31:00,96.153,96.153,96.121,96.13,224500002.0
2006-11-28 08:32:00,96.122,96.158,96.121,96.158,156199999.0
2006-11-28 08:33:00,96.136,96.163,96.133,96.156,194199999.0
2006-11-28 08:34:00,96.145,96.166,96.137,96.156,228300002.0
2006-11-28 08:35:00,96.155,96.168,96.14,96.154,264699996.0
2006-11-28 08:36:00,96.162,96.175,96.15,96.153,296699998.0
2006-11-28 08:37:00,96.157,96.179,96.153,96.175,286300000.0
2006-11-28 08:38:00,96.153,96.18,96.149,96.18,109400001.0
2006-11-28 08:39:00,96.156,96.192,96.142,96.174,257500000.0
2006-11-28 08:40:00,96.183,96.194,96.165,96.171,217300000.0
2006-11-28 08:41:00,96.158,96.186,96.157,96.186,128800000.0
2006-11-28 08:42:00,96.186,96.19,96.158,96.175,253399998.0
2006-11-28 08:43:00,96.167,96.193,96.164,96.186,263799997.0
2006-11-28 08:44:00,96.178,96.187,96.148,96.168,218099997.0
2006-11-28 08:45:00,96.173,96.175,96.147,96.162,265900000.0
2006-11-28 08:46:00,96.176,96.177,96.153,96.153,112200001.0
2006-11-28 08:47:00,96.159,96.184,96.154,96.166,215599998.0
2006-11-28 08:48:00,96.166,96.182,96.154,96.159,244699997.0
2006-11-28 08:49:00,96.151,96.177,96.149,96.177,164000001.0
2006-11-28 08:50:00,96.167,96.189,96.146,96.169,197299995.0
2006-11-28 08:51:00,96.17,96.198,96.154,96.184,234799999.0
2006-11-28 08:52:00,96.205,96.205,96.177,96.177,106800000.0
2006-11-28 08:53:00,96.194,96.194,96.16,96.169,248400000.0
2006-11-28 08:54:00,96.177,96.212,96.177,96.194,167199999.0
2006-11-28 08:55:00,96.195,96.228,96.195,96.219,174499997.0
2006-11-28 08:56:00,96.222,96.227,96.198,96.198,132700001.0
2006-11-28 08:57:00,96.196,96.222,96.188,96.206,300399996.0
2006-11-28 08:58:00,96.187,96.202,96.171,96.19,226500002.0
2006-11-28 08:59:00,96.187,96.198,96.168,96.175,202099999.0
2006-11-28 09:00:00,96.186,96.203,96.177,96.197,314199994.0
2006-11-28 09:01:00,96.165,96.193,96.165,96.191,226499999.0
2006-11-28 09:02:00,96.19,96.213,96.181,96.213,229899997.0
2006-11-28 09:03:00,96.214,96.214,96.17,96.171,308900001.0
2006-11-28 09:04:00,96.172,96.204,96.172,96.195,198500002.0
2006-11-28 09:05:00,96.203,96.203,96.171,96.183,197099994.0
2006-11-28 09:06:00,96.195,96.208,96.174,96.193,246700002.0
2006-11-28 09:07:00,96.176,96.199,96.17,96.184,229200004.0
2006-11-28 09:08:00,96.175,96.202,96.152,96.173,301500002.0
2006-11-28 09:09:00,96.193,96.209,96.178,96.194,226000001.0
2006-11-28 09:10:00,96.202,96.205,96.174,96.178,262400002.0
2006-11-28 09:11:00,96.185,96.201,96.181,96.197,118399997.0
2006-11-28 09:12:00,96.194,96.195,96.174,96.179,151699999.0
2006-11-28 09:13:00,96.177,96.189,96.16,96.166,178599997.0
2006-11-28 09:14:00,96.182,96.201,96.166,96.201,168699997.0
2006-11-28 09:15:00,96.197,96.235,96.192,96.235,142999998.0
2006-11-28 09:16:00,96.235,96.24,96.202,96.237,344700001.0
2006-11-28 09:17:00,96.222,96.243,96.215,96.227,272600000.0
2006-11-28 09:18:00,96.228,96.245,96.21,96.234,121099999.0
2006-11-28 09:19:00,96.238,96.24,96.21,96.232,269199995.0
2006-11-28 09:20:00,96.237,96.238,96.213,96.22,342699998.0
2006-11-28 09:21:00,96.242,96.243,96.217,96.217,248199999.0
2006-11-28 09:22:00,96.212,96.245,96.212,96.234,276499999.0
2006-11-28 09:23:00,96.217,96.217,96.183,96.183,219800001.0
2006-11-28 09:24:00,96.2,96.208,96.182,96.199,276100004.0
2006-11-28 09:25:00,96.199,96.208,96.16,96.172,252900002.0
2006-11-28 09:26:00,96.19,96.21,96.175,96.202,315199997.0
2006-11-28 09:27:00,96.218,96.225,96.196,96.225,248400000.0
2006-11-28 09:28:00,96.219,96.251,96.219,96.237,314400002.0
2006-11-28 09:29:00,96.246,96.271,96.245,96.256,239000002.0
2006-11-28 09:30:00,96.249,96.262,96.234,96.249,209200002.0
2006-11-28 09:31:00,96.235,96.253,96.235,96.253,157000001.0
2006-11-28 09:32:00,96.251,96.257,96.234,96.244,323599993.0
2006-11-28 09:33:00,96.253,96.253,96.225,96.238,237200002.0
2006-11-28 09:34:00,96.24,96.252,96.222,96.232,174999998.0
2006-11-28 09:35:00,96.245,96.254,96.227,96.228,138400000.0
2006-11-28 09:36:00,96.245,96.264,96.23,96.241,295699997.0
2006-11-28 09:37:00,96.258,96.265,96.23,96.239,224499994.0
2006-11-28 09:38:00,96.245,96.275,96.24,96.275,232300001.0
2006-11-28 09:39:00,96.262,96.271,96.242,96.242,299799995.0
2006-11-28 09:40:00,96.254,96.254,96.22,96.22,192900001.0
2006-11-28 09:41:00,96.22,96.238,96.209,96.238,303499996.0
2006-11-28 09:42:00,96.242,96.247,96.216,96.238,263800000.0
2006-11-28 09:43:00,96.231,96.268,96.225,96.256,165500001.0
2006-11-28 09:44:00,96.247,96.263,96.23,96.245,276100001.0
2006-11-28 09:45:00,96.248,96.265,96.237,96.237,256899998.0
2006-11-28 09:46:00,96.258,96.258,96.23,96.241,272199997.0
2006-11-28 09:47:00,96.224,96.26,96.224,96.248,152700001.0
2006-11-28 09:48:00,96.252,96.26,96.231,96.246,219599994.0
2006-11-28 09:49:00,96.253,96.261,96.237,96.249,239599998.0
2006-11-28 09:50:00,96.24,96.26,96.223,96.24,268299999.0
2006-11-28 09:51:00,96.259,96.27,96.239,96.257,157099997.0
2006-11-28 09:52:00,96.247,96.277,96.245,96.267,408999999.0
2006-11-28 09:53:00,96.28,96.306,96.27,96.282,77499999.0
2006-11-28 09:54:00,96.312,96.312,96.289,96.289,248200001.0
2006-11-28 09:55:00,96.284,96.315,96.27,96.277,177400000.0
2006-11-28 09:56:00,96.247,96.273,96.242,96.273,242499998.0
2006-11-28 09:57:00,96.274,96.274,96.253,96.273,401099999.0
2006-11-28 09:58:00,96.257,96.269,96.235,96.252,75000000.0
2006-11-28 09:59:00,96.287,96.287,96.256,96.256,221299998.0
2006-11-28 10:00:00,96.267,96.275,96.246,96.256,252599996.0
2006-11-28 10:01:00,96.273,96.29,96.248,96.271,318300000.0
2006-11-28 10:02:00,96.274,96.3,96.271,96.276,219499996.0
2006-11-28 10:03:00,96.291,96.301,96.276,96.282,295999998.0
2006-11-28 10:04:00,96.287,96.302,96.278,96.288,261300004.0
2006-11-28 10:05:00,96.289,96.303,96.263,96.303,192400001.0
2006-11-28 10:06:00,96.311,96.335,96.311,96.335,34099999.0
2006-11-28 10:07:00,96.34,96.355,96.323,96.337,128200000.0
2006-11-28 10:08:00,96.325,96.354,96.319,96.334,296399999.0
2006-11-28 10:09:00,96.32,96.345,96.307,96.335,220700000.0
2006-11-28 10:10:00,96.307,96.33,96.293,96.33,211200001.0
2006-11-28 10:11:00,96.315,96.347,96.314,96.336,232799998.0
2006-11-28 10:12:00,96.303,96.322,96.293,96.31,167100000.0
2006-11-28 10:13:00,96.312,96.323,96.303,96.306,105599999.0
2006-11-28 10:14:00,96.295,96.314,96.278,96.29,331799997.0
2006-11-28 10:15:00,96.304,96.318,96.295,96.308,250499996.0
2006-11-28 10:16:00,96.28,96.312,96.276,96.305,228099995.0
2006-11-28 10:17:00,96.303,96.328,96.292,96.296,138899999.0
2006-11-28 10:18:00,96.325,96.349,96.316,96.328,196199998.0
2006-11-28 10:19:00,96.341,96.352,96.321,96.334,252000002.0
2006-11-28 10:20:00,96.342,96.355,96.322,96.352,282199998.0
2006-11-28 10:21:00,96.32,96.341,96.316,96.32,281699998.0
2006-11-28 10:22:00,96.313,96.328,96.29,96.305,352099997.0
2006-11-28 10:23:00,96.324,96.324,96.303,96.304,143300001.0
2006-11-28 10:24:00,96.299,96.325,96.291,96.325,173699999.0
2006-11-28 10:25:00,96.303,96.323,96.3,96.323,275199998.0
2006-11-28 10:26:00,96.3,96.326,96.291,96.325,267100001.0
2006-11-28 10:27:00,96.331,96.333,96.313,96.313,162499999.0
2006-11-28 10:28:00,96.333,96.356,96.312,96.334,108399999.0
2006-11-28 10:29:00,96.352,96.39,96.348,96.367,229000001.0
2006-11-28 10:30:00,96.37,96.402,96.37,96.391,244499996.0
2006-11-28 10:31:00,96.376,96.404,96.349,96.397,149200001.0
2006-11-28 10:32:00,96.382,96.395,96.373,96.379,195000000.0
2006-11-28 10:33:00,96.39,96.403,96.377,96.394,179199994.0
2006-11-28 10:34:00,96.374,96.409,96.373,96.404,301800000.0
2006-11-28 10:35:00,96.406,96.421,96.392,96.418,289799994.0
2006-11-28 10:36:00,96.423,96.428,96.397,96.403,269300000.0
2006-11-28 10:37:00,96.412,96.417,96.378,96.404,341199995.0
2006-11-28 10:38:00,96.408,96.408,96.379,96.379,187899998.0
2006-11-28 10:39:00,96.409,96.412,96.39,96.396,150900003.0
2006-11-28 10:40:00,96.398,96.428,96.398,96.419,183599998.0
2006-11-28 10:41:00,96.435,96.445,96.407,96.407,270699999.0
2006-11-28 10:42:00,96.412,96.413,96.381,96.381,258300001.0
2006-11-28 10:43:00,96.366,96.393,96.354,96.375,349699998.0
2006-11-28 10:44:00,96.379,96.403,96.362,96.368,318499998.0
2006-11-28 10:45:00,96.389,96.402,96.372,96.389,172399998.0
2006-11-28 10:46:00,96.386,96.392,96.362,96.372,208200001.0
2006-11-28 10:47:00,96.381,96.388,96.361,96.378,239199998.0
2006-11-28 10:48:00,96.364,96.382,96.356,96.358,246499999.0
2006-11-28 10:49:00,96.359,96.379,96.353,96.367,471300003.0
2006-11-28 10:50:00,96.386,96.386,96.351,96.364,242900002.0
2006-11-28 10:51:00,96.381,96.413,96.371,96.394,310000003.0
2006-11-28 10:52:00,96.352,96.373,96.35,96.363,230100003.0
2006-11-28 10:53:00,96.363,96.375,96.344,96.37,121599998.0
2006-11-28 10:54:00,96.371,96.371,96.31,96.343,275799998.0
2006-11-28 10:55:00,96.365,96.377,96.347,96.364,135999999.0
2006-11-28 10:56:00,96.358,96.378,96.349,96.378,272299994.0
2006-11-28 10:57:00,96.367,96.38,96.362,96.375,277800002.0
2006-11-28 10:58:00,96.363,96.372,96.343,96.36,293300002.0
2006-11-28 10:59:00,96.347,96.38,96.347,96.38,211800002.0
2006-11-28 11:00:00,96.38,96.391,96.342,96.342,253200003.0
2006-11-28 11:01:00,96.372,96.372,96.329,96.329,168600001.0
2006-11-28 11:02:00,96.333,96.356,96.332,96.353,250600000.0
2006-11-28 11:03:00,96.348,96.362,96.328,96.348,208999993.0
2006-11-28 11:04:00,96.344,96.372,96.338,96.372,321599997.0
2006-11-28 11:05:00,96.355,96.384,96.355,96.368,353299999.0
2006-11-28 11:06:00,96.368,96.371,96.345,96.353,176900004.0
2006-11-28 11:07:00,96.368,96.368,96.342,96.342,108899999.0
2006-11-28 11:08:00,96.351,96.363,96.329,96.341,265099995.0
2006-11-28 11:09:00,96.359,96.359,96.337,96.337,212800005.0
2006-11-28 11:10:00,96.352,96.36,96.334,96.344,256800002.0
2006-11-28 11:11:00,96.336,96.372,96.336,96.369,357699993.0
2006-11-28 11:12:00,96.371,96.379,96.353,96.375,229399997.0
2006-11-28 11:13:00,96.367,96.367,96.336,96.349,281099998.0
2006-11-28 11:14:00,96.36,96.362,96.34,96.345,335699994.0
2006-11-28 11:15:00,96.364,96.372,96.346,96.35,339199994.0
2006-11-28 11:16:00,96.356,96.374,96.342,96.366,146500000.0
2006-11-28 11:17:00,96.348,96.375,96.344,96.375,180900000.0
2006-11-28 11:18:00,96.374,96.383,96.355,96.365,334200002.0
2006-11-28 11:19:00,96.367,96.383,96.353,96.366,135399998.0
2006-11-28 11:20:00,96.36,96.379,96.356,96.374,266599999.0
2006-11-28 11:21:00,96.363,96.379,96.351,96.377,214700000.0
2006-11-28 11:22:00,96.369,96.389,96.366,96.389,226900000.0
2006-11-28 11:23:00,96.362,96.38,96.35,96.365,155200002.0
2006-11-28 11:24:00,96.371,96.394,96.357,96.39,240699999.0
2006-11-28 11:25:00,96.391,96.391,96.347,96.352,181700000.0
2006-11-28 11:26:00,96.362,96.383,96.356,96.375,327199997.0
2006-11-28 11:27:00,96.362,96.377,96.348,96.377,164799998.0
2006-11-28 11:28:00,96.383,96.383,96.355,96.355,113600001.0
2006-11-28 11:29:00,96.364,96.382,96.342,96.377,235999997.0
2006-11-28 11:30:00,96.348,96.366,96.341,96.359,354800003.0
2006-11-28 11:31:00,96.347,96.369,96.333,96.343,181299999.0
2006-11-28 11:32:00,96.363,96.379,96.352,96.379,293699997.0
2006-11-28 11:33:00,96.352,96.38,96.344,96.364,165799998.0
2006-11-28 11:34:00,96.361,96.386,96.343,96.37,389900001.0
2006-11-28 11:35:00,96.357,96.378,96.351,96.374,242899998.0
2006-11-28 11:36:00,96.361,96.367,96.335,96.335,329500000.0
2006-11-28 11:37:00,96.33,96.366,96.33,96.366,215100003.0
2006-11-28 11:38:00,96.37,96.375,96.353,96.357,286300005.0
2006-11-28 11:39:00,96.376,96.388,96.362,96.367,283699999.0
2006-11-28 11:40:00,96.347,96.357,96.318,96.335,273299997.0
2006-11-28 11:41:00,96.352,96.364,96.327,96.341,341599999.0
2006-11-28 11:42:00,96.364,96.364,96.335,96.335,111099998.0
2006-11-28 11:43:00,96.352,96.364,96.333,96.343,228800001.0
2006-11-28 11:44:00,96.35,96.362,96.335,96.347,302200001.0
2006-11-28 11:45:00,96.341,96.37,96.341,96.366,239000002.0
2006-11-28 11:46:00,96.338,96.363,96.338,96.36,197399998.0
2006-11-28 11:47:00,96.354,96.372,96.336,96.359,142399999.0
2006-11-28 11:48:00,96.369,96.373,96.351,96.357,105099999.0
2006-11-28 11:49:00,96.341,96.375,96.338,96.353,249599999.0
2006-11-28 11:50:00,96.35,96.383,96.35,96.374,281599999.0
2006-11-28 11:51:00,96.363,96.367,96.341,96.348,227500004.0
2006-11-28 11:52:00,96.369,96.374,96.346,96.359,303400002.0
2006-11-28 11:53:00,96.367,96.378,96.351,96.378,293699999.0
2006-11-28 11:54:00,96.376,96.386,96.357,96.357,212200004.0
2006-11-28 11:55:00,96.358,96.383,96.35,96.365,149400000.0
2006-11-28 11:56:00,96.364,96.382,96.353,96.382,152300001.0
2006-11-28 11:57:00,96.378,96.387,96.364,96.368,226799998.0
2006-11-28 11:58:00,96.379,96.383,96.348,96.348,224500001.0
2006-11-28 11:59:00,96.358,96.387,96.347,96.354,287900003.0
2006-11-28 12:00:00,96.358,96.385,96.352,96.383,389299998.0
2006-11-28 12:01:00,96.365,96.393,96.357,96.387,306399995.0
2006-11-28 12:02:00,96.393,96.42,96.356,96.402,203300000.0
2006-11-28 12:03:00,96.396,96.412,96.385,96.41,373899998.0
2006-11-28 12:04:00,96.413,96.416,96.384,96.41,344299997.0
2006-11-28 12:05:00,96.389,96.412,96.389,96.411,229199999.0
2006-11-28 12:06:00,96.384,96.401,96.372,96.386,198199999.0
2006-11-28 12:07:00,96.37,96.391,96.369,96.385,341300001.0
2006-11-28 12:08:00,96.38,96.38,96.356,96.362,185499997.0
2006-11-28 12:09:00,96.368,96.368,96.344,96.344,177900000.0
2006-11-28 12:10:00,96.339,96.36,96.336,96.352,293899995.0
2006-11-28 12:11:00,96.345,96.365,96.319,96.319,280699999.0
2006-11-28 12:12:00,96.316,96.372,96.316,96.367,320499999.0
2006-11-28 12:13:00,96.383,96.39,96.36,96.366,201000002.0
2006-11-28 12:14:00,96.388,96.407,96.376,96.407,365999998.0
2006-11-28 12:15:00,96.419,96.431,96.395,96.407,184499997.0
2006-11-28 12:16:00,96.418,96.432,96.4,96.413,196300002.0
2006-11-28 12:17:00,96.41,96.434,96.407,96.425,249699998.0
2006-11-28 12:18:00,96.413,96.431,96.398,96.419,182199998.0
2006-11-28 12:19:00,96.405,96.426,96.397,96.397,197800001.0
2006-11-28 12:20:00,96.398,96.433,96.398,96.429,205500001.0
2006-11-28 12:21:00,96.427,96.427,96.391,96.405,273000000.0
2006-11-28 12:22:00,96.419,96.432,96.397,96.42,217699997.0
2006-11-28 12:23:00,96.402,96.421,96.364,96.378,46900000.0
2006-11-28 12:24:00,96.382,96.397,96.372,96.385,197500000.0
2006-11-28 12:25:00,96.387,96.387,96.337,96.337,216400004.0
2006-11-28 12:26:00,96.345,96.369,96.338,96.369,117699999.0
2006-11-28 12:27:00,96.353,96.379,96.352,96.371,174499999.0
2006-11-28 12:28:00,96.364,96.371,96.345,96.348,271400001.0
2006-11-28 12:29:00,96.37,96.371,96.346,96.36,369399994.0
2006-11-28 12:30:00,96.363,96.384,96.344,96.363,271599997.0
2006-11-28 12:31:00,96.391,96.391,96.352,96.352,236899999.0
2006-11-28 12:32:00,96.372,96.378,96.353,96.366,288800000.0
2006-11-28 12:33:00,96.36,96.384,96.36,96.378,251700002.0
2006-11-28 12:34:00,96.386,96.391,96.373,96.391,183799998.0
2006-11-28 12:35:00,96.385,96.396,96.372,96.383,57399999.0
2006-11-28 12:36:00,96.374,96.393,96.358,96.376,191399999.0
2006-11-28 12:37:00,96.363,96.389,96.362,96.378,335200004.0
2006-11-28 12:38:00,96.382,96.382,96.358,96.366,239799997.0
2006-11-28 12:39:00,96.371,96.383,96.346,96.366,118000002.0
2006-11-28 12:40:00,96.393,96.405,96.371,96.398,296700004.0
2006-11-28 12:41:00,96.42,96.42,96.393,96.398,175999999.0
2006-11-28 12:42:00,96.381,96.406,96.375,96.404,208399997.0
2006-11-28 12:43:00,96.39,96.392,96.363,96.374,287499999.0
2006-11-28 12:44:00,96.361,96.386,96.355,96.372,325800001.0
2006-11-28 12:45:00,96.369,96.391,96.349,96.372,368400000.0
2006-11-28 12:46:00,96.379,96.403,96.375,96.397,340899998.0
2006-11-28 12:47:00,96.374,96.404,96.366,96.378,374900001.0
2006-11-28 12:48:00,96.374,96.374,96.348,96.349,294499999.0
2006-11-28 12:49:00,96.365,96.376,96.36,96.376,43000000.0
2006-11-28 12:50:00,96.377,96.377,96.354,96.362,241099998.0
2006-11-28 12:51:00,96.374,96.379,96.355,96.362,310199997.0
2006-11-28 12:52:00,96.348,96.371,96.344,96.369,256699997.0
2006-11-28 12:53:00,96.366,96.373,96.312,96.312,141499998.0
2006-11-28 12:54:00,96.373,96.373,96.347,96.352,126599998.0
2006-11-28 12:55:00,96.347,96.358,96.325,96.328,213600000.0
2006-11-28 12:56:00,96.331,96.349,96.307,96.331,108999999.0
2006-11-28 12:57:00,96.342,96.361,96.33,96.356,178799997.0
2006-11-28 12:58:00,96.338,96.356,96.335,96.352,226499999.0
2006-11-28 12:59:00,96.359,96.375,96.328,96.328,228699997.0
2006-11-28 13:00:00,96.34,96.357,96.322,96.345,375500002.0
2006-11-28 13:01:00,96.347,96.351,96.323,96.327,244600001.0
2006-11-28 13:02:00,96.343,96.356,96.329,96.331,262299993.0
2006-11-28 13:03:00,96.353,96.365,96.337,96.347,358100000.0
2006-11-28 13:04:00,96.353,96.359,96.326,96.34,174499998.0
2006-11-28 13:05:00,96.347,96.374,96.336,96.351,287300001.0
2006-11-28 13:06:00,96.326,96.351,96.318,96.348,230900001.0
2006-11-28 13:07:00,96.35,96.364,96.334,96.335,309999998.0
2006-11-28 13:08:00,96.358,96.368,96.336,96.353,212599999.0
2006-11-28 13:09:00,96.371,96.378,96.349,96.357,291100001.0
2006-11-28 13:10:00,96.361,96.392,96.357,96.372,175999999.0
2006-11-28 13:11:00,96.379,96.395,96.361,96.369,241400000.0
2006-11-28 13:12:00,96.397,96.404,96.378,96.389,263100000.0
2006-11-28 13:13:00,96.386,96.412,96.377,96.387,282899999.0
2006-11-28 13:14:00,96.376,96.39,96.364,96.368,385199993.0
2006-11-28 13:15:00,96.385,96.389,96.355,96.355,220999998.0
2006-11-28 13:16:00,96.385,96.39,96.366,96.376,82400001.0
2006-11-28 13:17:00,96.385,96.389,96.346,96.386,358500001.0
2006-11-28 13:18:00,96.376,96.401,96.373,96.376,172399999.0
2006-11-28 13:19:00,96.372,96.398,96.366,96.377,238499999.0
2006-11-28 13:20:00,96.397,96.397,96.374,96.379,197999999.0
2006-11-28 13:21:00,96.384,96.416,96.384,96.404,368700002.0
2006-11-28 13:22:00,96.403,96.42,96.385,96.385,232199995.0
2006-11-28 13:23:00,96.393,96.407,96.379,96.393,222599998.0
2006-11-28 13:24:00,96.392,96.409,96.376,96.38,266300001.0
2006-11-28 13:25:00,96.402,96.413,96.387,96.395,122400001.0
2006-11-28 13:26:00,96.415,96.427,96.39,96.413,312700001.0
2006-11-28 13:27:00,96.416,96.422,96.379,96.393,229900000.0
2006-11-28 13:28:00,96.393,96.393,96.359,96.36,347000000.0
2006-11-28 13:29:00,96.373,96.373,96.343,96.351,222100003.0
2006-11-28 13:30:00,96.365,96.365,96.326,96.338,212499997.0
2006-11-28 13:31:00,96.365,96.377,96.348,96.364,220699997.0
2006-11-28 13:32:00,96.345,96.365,96.345,96.355,240799999.0
2006-11-28 13:33:00,96.319,96.342,96.312,96.332,194599999.0
2006-11-28 13:34:00,96.314,96.334,96.303,96.324,326100000.0
2006-11-28 13:35:00,96.31,96.329,96.296,96.327,263799998.0
2006-11-28 13:36:00,96.326,96.326,96.3,96.305,151100000.0
2006-11-28 13:37:00,96.306,96.314,96.285,96.314,260400001.0
2006-11-28 13:38:00,96.305,96.311,96.28,96.28,261999998.0
2006-11-28 13:39:00,96.294,96.311,96.28,96.311,128500002.0
2006-11-28 13:40:00,96.304,96.309,96.285,96.289,290900000.0
2006-11-28 13:41:00,96.292,96.318,96.29,96.314,266700003.0
2006-11-28 13:42:00,96.298,96.323,96.288,96.313,329100004.0
2006-11-28 13:43:00,96.308,96.309,96.286,96.286,273400001.0
2006-11-28 13:44:00,96.297,96.314,96.293,96.306,108200000.0
2006-11-28 13:45:00,96.299,96.331,96.299,96.32,294300000.0
2006-11-28 13:46:00,96.323,96.341,96.303,96.321,227899997.0
2006-11-28 13:47:00,96.346,96.367,96.331,96.356,320399998.0
2006-11-28 13:48:00,96.337,96.364,96.337,96.357,175199998.0
2006-11-28 13:49:00,96.343,96.361,96.337,96.353,173799997.0
2006-11-28 13:50:00,96.328,96.359,96.328,96.347,332999993.0
2006-11-28 13:51:00,96.343,96.344,96.319,96.344,203499997.0
2006-11-28 13:52:00,96.322,96.333,96.304,96.311,366300000.0
2006-11-28 13:53:00,96.315,96.315,96.275,96.283,266500002.0
2006-11-28 13:54:00,96.284,96.286,96.252,96.263,286400000.0
2006-11-28 13:55:00,96.259,96.278,96.251,96.255,116199999.0
2006-11-28 13:56:00,96.262,96.279,96.254,96.273,174099999.0
2006-11-28 13:57:00,96.259,96.286,96.257,96.283,282799999.0
2006-11-28 13:58:00,96.264,96.281,96.256,96.272,166200000.0
2006-11-28 13:59:00,96.276,96.3,96.271,96.3,275599999.0
2006-11-28 14:00:00,96.285,96.302,96.266,96.294,240899998.0
2006-11-28 14:01:00,96.292,96.308,96.282,96.308,232999999.0
2006-11-28 14:02:00,96.301,96.31,96.273,96.297,215899997.0
2006-11-28 14:03:00,96.303,96.303,96.272,96.272,154799999.0
2006-11-28 14:04:00,96.282,96.298,96.259,96.259,338500002.0
2006-11-28 14:05:00,96.284,96.302,96.27,96.302,240800000.0
2006-11-28 14:06:00,96.276,96.31,96.276,96.31,150100000.0
2006-11-28 14:07:00,96.29,96.308,96.282,96.297,196000000.0
2006-11-28 14:08:00,96.303,96.31,96.287,96.291,249099997.0
2006-11-28 14:09:00,96.31,96.31,96.285,96.285,227000002.0
2006-11-28 14:10:00,96.313,96.326,96.287,96.312,214999998.0
2006-11-28 14:11:00,96.316,96.339,96.3,96.319,201699997.0
2006-11-28 14:12:00,96.345,96.345,96.318,96.318,191200001.0
2006-11-28 14:13:00,96.326,96.342,96.312,96.325,222899999.0
2006-11-28 14:14:00,96.326,96.336,96.319,96.334,61899999.0
2006-11-28 14:15:00,96.343,96.343,96.326,96.332,88300000.0
2006-11-28 14:16:00,96.33,96.33,96.31,96.31,210399997.0
2006-11-28 14:17:00,96.315,96.338,96.315,96.335,227800003.0
2006-11-28 14:18:00,96.334,96.346,96.314,96.336,337599999.0
2006-11-28 14:19:00,96.337,96.341,96.313,96.313,224500003.0
2006-11-28 14:20:00,96.328,96.345,96.324,96.336,221599998.0
2006-11-28 14:21:00,96.337,96.341,96.31,96.327,223099996.0
2006-11-28 14:22:00,96.333,96.341,96.31,96.335,217399998.0
2006-11-28 14:23:00,96.316,96.339,96.305,96.33,291800003.0
2006-11-28 14:24:00,96.335,96.34,96.312,96.319,268899999.0
2006-11-28 14:25:00,96.31,96.329,96.306,96.324,123799999.0
2006-11-28 14:26:00,96.305,96.333,96.297,96.325,224900003.0
2006-11-28 14:27:00,96.314,96.344,96.314,96.344,122799999.0
2006-11-28 14:28:00,96.325,96.337,96.309,96.327,171700002.0
2006-11-28 14:29:00,96.32,96.345,96.32,96.343,341799993.0
2006-11-28 14:30:00,96.321,96.341,96.3,96.331,155199997.0
2006-11-28 14:31:00,96.34,96.347,96.286,96.343,399600002.0
2006-11-28 14:32:00,96.316,96.348,96.314,96.335,184700002.0
2006-11-28 14:33:00,96.323,96.341,96.322,96.337,200500001.0
2006-11-28 14:34:00,96.338,96.348,96.317,96.321,133899999.0
2006-11-28 14:35:00,96.346,96.346,96.309,96.317,232100003.0
2006-11-28 14:36:00,96.328,96.337,96.305,96.318,175499998.0
2006-11-28 14:37:00,96.317,96.331,96.306,96.32,106199999.0
2006-11-28 14:38:00,96.313,96.335,96.298,96.298,186400001.0
2006-11-28 14:39:00,96.304,96.317,96.286,96.304,279699996.0
2006-11-28 14:40:00,96.317,96.33,96.313,96.33,67500000.0
2006-11-28 14:41:00,96.332,96.337,96.311,96.321,234100001.0
2006-11-28 14:42:00,96.314,96.347,96.307,96.334,160899998.0
2006-11-28 14:43:00,96.347,96.364,96.321,96.349,227100001.0
2006-11-28 14:44:00,96.346,96.372,96.339,96.372,204699999.0
2006-11-28 14:45:00,96.362,96.362,96.336,96.35,342899999.0
2006-11-28 14:46:00,96.34,96.346,96.315,96.33,238500001.0
2006-11-28 14:47:00,96.341,96.353,96.327,96.339,187799997.0
2006-11-28 14:48:00,96.342,96.357,96.33,96.334,217399996.0
2006-11-28 14:49:00,96.357,96.369,96.33,96.33,189100000.0
2006-11-28 14:50:00,96.339,96.359,96.334,96.353,271799996.0
2006-11-28 14:51:00,96.356,96.365,96.336,96.36,344999998.0
2006-11-28 14:52:00,96.363,96.39,96.353,96.381,304900001.0
2006-11-28 14:53:00,96.368,96.368,96.341,96.346,286700001.0
2006-11-28 14:54:00,96.346,96.366,96.335,96.362,307900007.0
2006-11-28 14:55:00,96.354,96.365,96.333,96.355,245200004.0
2006-11-28 14:56:00,96.339,96.353,96.326,96.35,195100000.0
2006-11-28 14:57:00,96.332,96.348,96.319,96.347,274400001.0
2006-11-28 14:58:00,96.345,96.364,96.34,96.35,104100001.0
2006-11-28 14:59:00,96.34,96.357,96.311,96.335,225799998.0
2006-11-28 15:00:00,96.343,96.363,96.337,96.36,202900001.0
2006-11-28 15:01:00,96.376,96.377,96.352,96.364,166700001.0
2006-11-28 15:02:00,96.378,96.379,96.355,96.37,236999998.0
2006-11-28 15:03:00,96.359,96.379,96.336,96.349,125199997.0
2006-11-28 15:04:00,96.339,96.375,96.339,96.375,171999999.0
2006-11-28 15:05:00,96.356,96.38,96.346,96.38,170500000.0
2006-11-28 15:06:00,96.364,96.394,96.36,96.394,214699994.0
2006-11-28 15:07:00,96.379,96.379,96.346,96.35,112000000.0
2006-11-28 15:08:00,96.341,96.356,96.326,96.347,220000001.0
2006-11-28 15:09:00,96.346,96.374,96.346,96.371,160599999.0
2006-11-28 15:10:00,96.356,96.373,96.354,96.373,52199999.0
2006-11-28 15:11:00,96.375,96.383,96.36,96.375,368500002.0
2006-11-28 15:12:00,96.381,96.383,96.358,96.371,222300000.0
2006-11-28 15:13:00,96.376,96.383,96.35,96.37,214000001.0
2006-11-28 15:14:00,96.367,96.388,96.358,96.371,236699994.0
2006-11-28 15:15:00,96.394,96.413,96.379,96.392,294699998.0
2006-11-28 15:16:00,96.405,96.415,96.377,96.383,174099997.0
2006-11-28 15:17:00,96.371,96.39,96.361,96.388,162100000.0
2006-11-28 15:18:00,96.358,96.386,96.353,96.363,281299998.0
2006-11-28 15:19:00,96.351,96.358,96.312,96.312,305700001.0
2006-11-28 15:20:00,96.333,96.347,96.314,96.334,211900001.0
2006-11-28 15:21:00,96.343,96.343,96.316,96.328,198300001.0
2006-11-28 15:22:00,96.326,96.345,96.284,96.312,255299999.0
2006-11-28 15:23:00,96.343,96.35,96.32,96.327,342700006.0
2006-11-28 15:24:00,96.346,96.346,96.316,96.319,236799998.0
2006-11-28 15:25:00,96.333,96.341,96.314,96.325,145600004.0
2006-11-28 15:26:00,96.335,96.352,96.325,96.339,218099996.0
2006-11-28 15:27:00,96.326,96.359,96.326,96.35,407999998.0
2006-11-28 15:28:00,96.339,96.352,96.328,96.343,196499999.0
2006-11-28 15:29:00,96.341,96.348,96.31,96.325,197700001.0
2006-11-28 15:30:00,96.338,96.357,96.328,96.345,286000004.0
2006-11-28 15:31:00,96.35,96.373,96.337,96.358,297700002.0
2006-11-28 15:32:00,96.343,96.385,96.343,96.375,242100001.0
2006-11-28 15:33:00,96.382,96.386,96.354,96.354,185599999.0
2006-11-28 15:34:00,96.348,96.389,96.33,96.389,406199997.0
2006-11-28 15:35:00,96.384,96.406,96.364,96.406,277900001.0
2006-11-28 15:36:00,96.398,96.398,96.368,96.368,181699999.0
2006-11-28 15:37:00,96.355,96.392,96.355,96.38,199400002.0
2006-11-28 15:38:00,96.348,96.36,96.328,96.341,235399998.0
2006-11-28 15:39:00,96.36,96.381,96.351,96.351,202900000.0
2006-11-28 15:40:00,96.359,96.369,96.342,96.348,281400000.0
2006-11-28 15:41:00,96.36,96.36,96.332,96.36,205699999.0
2006-11-28 15:42:00,96.337,96.36,96.332,96.346,222899997.0
2006-11-28 15:43:00,96.336,96.356,96.331,96.356,190400001.0
2006-11-28 15:44:00,96.321,96.343,96.308,96.332,134100000.0
2006-11-28 15:45:00,96.326,96.337,96.31,96.32,153999999.0
2006-11-28 15:46:00,96.334,96.359,96.334,96.348,231300001.0
2006-11-28 15:47:00,96.321,96.351,96.321,96.35,296800003.0
2006-11-28 15:48:00,96.334,96.349,96.316,96.328,163000000.0
2006-11-28 15:49:00,96.324,96.349,96.308,96.329,256400001.0
2006-11-28 15:50:00,96.332,96.358,96.327,96.351,346999999.0
2006-11-28 15:51:00,96.356,96.356,96.322,96.327,271700001.0
2006-11-28 15:52:00,96.34,96.34,96.307,96.313,383599997.0
2006-11-28 15:53:00,96.313,96.342,96.309,96.313,211299998.0
2006-11-28 15:54:00,96.319,96.341,96.302,96.334,362700004.0
2006-11-28 15:55:00,96.33,96.348,96.325,96.348,117700001.0
2006-11-28 15:56:00,96.327,96.348,96.302,96.348,189199999.0
2006-11-28 15:57:00,96.354,96.364,96.337,96.337,340099999.0
2006-11-28 15:58:00,96.349,96.361,96.331,96.343,202000000.0
2006-11-28 15:59:00,96.364,96.375,96.338,96.36,253099997.0
2006-11-28 16:00:00,96.367,96.369,96.342,96.356,259600002.0
2006-11-28 16:01:00,96.337,96.368,96.337,96.368,131099998.0
2006-11-28 16:02:00,96.353,96.371,96.347,96.367,178899998.0
2006-11-28 16:03:00,96.362,96.367,96.337,96.337,182899999.0
2006-11-28 16:04:00,96.35,96.354,96.325,96.342,292200000.0
2006-11-28 16:05:00,96.323,96.34,96.318,96.338,269699996.0
2006-11-28 16:06:00,96.333,96.341,96.304,96.32,356899993.0
2006-11-28 16:07:00,96.318,96.33,96.306,96.309,219900000.0
2006-11-28 16:08:00,96.327,96.335,96.309,96.309,221900004.0
2006-11-28 16:09:00,96.297,96.317,96.294,96.311,128400000.0
2006-11-28 16:10:00,96.309,96.326,96.29,96.322,289800000.0
2006-11-28 16:11:00,96.308,96.328,96.304,96.319,262499997.0
2006-11-28 16:12:00,96.318,96.333,96.301,96.318,124100002.0
2006-11-28 16:13:00,96.308,96.33,96.272,96.323,221599999.0
2006-11-28 16:14:00,96.319,96.319,96.282,96.295,240299997.0
2006-11-28 16:15:00,96.292,96.306,96.266,96.292,260999999.0
2006-11-28 16:16:00,96.286,96.301,96.265,96.285,219799996.0
2006-11-28 16:17:00,96.282,96.291,96.231,96.231,179999996.0
2006-11-28 16:18:00,96.279,96.284,96.26,96.26,185300004.0
2006-11-28 16:19:00,96.273,96.273,96.249,96.251,192400001.0
2006-11-28 16:20:00,96.273,96.28,96.254,96.268,159400001.0
2006-11-28 16:21:00,96.273,96.3,96.273,96.293,312399999.0
2006-11-28 16:22:00,96.285,96.296,96.269,96.287,257800002.0
2006-11-28 16:23:00,96.277,96.279,96.25,96.255,240900003.0
2006-11-28 16:24:00,96.275,96.275,96.25,96.252,239400000.0
2006-11-28 16:25:00,96.267,96.271,96.239,96.253,287900002.0
2006-11-28 16:26:00,96.253,96.253,96.23,96.239,189900001.0
2006-11-28 16:27:00,96.244,96.253,96.217,96.217,323599999.0
2006-11-28 16:28:00,96.211,96.229,96.203,96.216,240300000.0
2006-11-28 16:29:00,96.215,96.232,96.196,96.196,128200000.0
2006-11-28 16:30:00,96.196,96.235,96.196,96.235,156299999.0
2006-11-28 16:31:00,96.225,96.245,96.211,96.245,338899999.0
2006-11-28 16:32:00,96.241,96.241,96.217,96.217,41200000.0
2006-11-28 16:33:00,96.239,96.255,96.228,96.237,180800001.0
2006-11-28 16:34:00,96.227,96.253,96.227,96.253,154399999.0
2006-11-28 16:35:00,96.251,96.272,96.25,96.265,242199996.0
2006-11-28 16:36:00,96.267,96.274,96.245,96.251,256099998.0
2006-11-28 16:37:00,96.246,96.277,96.239,96.254,230499999.0
2006-11-28 16:38:00,96.238,96.262,96.238,96.256,257300001.0
2006-11-28 16:39:00,96.239,96.261,96.235,96.256,153100001.0
2006-11-28 16:40:00,96.255,96.255,96.229,96.233,160400001.0
2006-11-28 16:41:00,96.244,96.256,96.233,96.255,219999998.0
2006-11-28 16:42:00,96.243,96.277,96.243,96.27,220600001.0
2006-11-28 16:43:00,96.242,96.272,96.242,96.263,284500001.0
2006-11-28 16:44:00,96.277,96.277,96.253,96.257,96000000.0
2006-11-28 16:45:00,96.258,96.278,96.256,96.258,220400001.0
2006-11-28 16:46:00,96.262,96.262,96.229,96.234,75499999.0
2006-11-28 16:47:00,96.259,96.268,96.247,96.262,188500001.0
2006-11-28 16:48:00,96.245,96.272,96.242,96.263,212500001.0
2006-11-28 16:49:00,96.262,96.269,96.242,96.249,223100001.0
2006-11-28 16:50:00,96.273,96.288,96.266,96.288,135400000.0
2006-11-28 16:51:00,96.27,96.27,96.24,96.249,144999999.0
2006-11-28 16:52:00,96.241,96.241,96.189,96.198,392199995.0
2006-11-28 16:53:00,96.207,96.224,96.183,96.199,169500000.0
2006-11-28 16:54:00,96.178,96.208,96.178,96.19,176199999.0
2006-11-28 16:55:00,96.169,96.202,96.163,96.18,219399995.0
2006-11-28 16:56:00,96.175,96.196,96.174,96.193,180700000.0
2006-11-28 16:57:00,96.195,96.215,96.177,96.199,183399997.0
2006-11-28 16:58:00,96.183,96.203,96.171,96.187,229399999.0
2006-11-28 16:59:00,96.176,96.176,96.136,96.136,155400000.0
2006-11-28 17:00:00,96.125,96.172,96.125,96.169,165600000.0
2006-11-28 17:01:00,96.135,96.16,96.105,96.154,211300001.0
2006-11-28 17:02:00,96.142,96.168,96.133,96.156,191800001.0
2006-11-28 17:03:00,96.152,96.169,96.136,96.154,319700003.0
2006-11-28 17:04:00,96.116,96.141,96.112,96.139,314100003.0
2006-11-28 17:05:00,96.121,96.149,96.101,96.149,222600003.0
2006-11-28 17:06:00,96.127,96.164,96.122,96.14,227599998.0
2006-11-28 17:07:00,96.144,96.166,96.144,96.159,250099997.0
2006-11-28 17:08:00,96.132,96.169,96.131,96.155,237699999.0
2006-11-28 17:09:00,96.168,96.168,96.139,96.158,179399999.0
2006-11-28 17:10:00,96.157,96.168,96.144,96.153,229800001.0
2006-11-28 17:11:00,96.177,96.192,96.165,96.171,177699998.0
2006-11-28 17:12:00,96.173,96.2,96.14,96.183,280099999.0
2006-11-28 17:13:00,96.171,96.185,96.139,96.17,226699998.0
2006-11-28 17:14:00,96.155,96.182,96.141,96.182,343999996.0
2006-11-28 17:15:00,96.178,96.192,96.164,96.173,253699996.0
2006-11-28 17:16:00,96.188,96.201,96.171,96.188,130099999.0
2006-11-28 17:17:00,96.182,96.215,96.173,96.215,282600000.0
2006-11-28 17:18:00,96.214,96.231,96.201,96.205,272199999.0
2006-11-28 17:19:00,96.213,96.23,96.205,96.205,327999999.0
2006-11-28 17:20:00,96.222,96.242,96.208,96.227,159499998.0
2006-11-28 17:21:00,96.245,96.245,96.215,96.215,208200000.0
2006-11-28 17:22:00,96.228,96.245,96.21,96.23,116199998.0
2006-11-28 17:23:00,96.246,96.25,96.22,96.227,216700001.0
2006-11-28 17:24:00,96.218,96.236,96.205,96.223,386800003.0
2006-11-28 17:25:00,96.199,96.216,96.189,96.204,134200002.0
2006-11-28 17:26:00,96.213,96.222,96.196,96.198,171599998.0
2006-11-28 17:27:00,96.197,96.232,96.194,96.231,278400001.0
2006-11-28 17:28:00,96.226,96.242,96.207,96.216,272999996.0
2006-11-28 17:29:00,96.21,96.215,96.184,96.2,217199996.0
2006-11-28 17:30:00,96.193,96.218,96.193,96.213,207800000.0
2006-11-28 17:31:00,96.21,96.211,96.181,96.181,117399999.0
2006-11-28 17:32:00,96.216,96.216,96.173,96.194,366000000.0
2006-11-28 17:33:00,96.208,96.21,96.181,96.19,236900000.0
2006-11-28 17:34:00,96.212,96.214,96.194,96.194,244699999.0
2006-11-28 17:35:00,96.204,96.206,96.185,96.185,188600002.0
2006-11-28 17:36:00,96.185,96.203,96.175,96.181,228199999.0
2006-11-28 17:37:00,96.187,96.203,96.172,96.202,338000000.0
2006-11-28 17:38:00,96.196,96.211,96.189,96.204,276999999.0
2006-11-28 17:39:00,96.19,96.208,96.178,96.189,115100000.0
2006-11-28 17:40:00,96.16,96.187,96.16,96.184,149600000.0
2006-11-28 17:41:00,96.175,96.192,96.151,96.168,217600001.0
2006-11-28 17:42:00,96.168,96.194,96.166,96.178,269699999.0
2006-11-28 17:43:00,96.181,96.191,96.157,96.173,146499999.0
2006-11-28 17:44:00,96.167,96.191,96.162,96.191,324400000.0
2006-11-28 17:45:00,96.187,96.203,96.183,96.196,262999997.0
2006-11-28 17:46:00,96.193,96.213,96.186,96.189,149099998.0
2006-11-28 17:47:00,96.206,96.21,96.187,96.188,291699998.0
2006-11-28 17:48:00,96.188,96.203,96.182,96.195,127299999.0
2006-11-28 17:49:00,96.191,96.198,96.162,96.162,170200000.0
2006-11-28 17:50:00,96.184,96.186,96.161,96.173,233399996.0
2006-11-28 17:51:00,96.15,96.172,96.144,96.172,222800000.0
2006-11-28 17:52:00,96.17,96.17,96.145,96.156,105200001.0
2006-11-28 17:53:00,96.15,96.159,96.133,96.151,104999998.0
2006-11-28 17:54:00,96.165,96.17,96.138,96.156,268800000.0
2006-11-28 17:55:00,96.164,96.176,96.131,96.148,324099994.0
2006-11-28 17:56:00,96.151,96.156,96.127,96.146,227200000.0
2006-11-28 17:57:00,96.132,96.154,96.124,96.142,239900002.0
2006-11-28 17:58:00,96.154,96.162,96.131,96.153,267799997.0
2006-11-28 17:59:00,96.16,96.171,96.142,96.145,193200001.0
2006-11-28 18:00:00,96.167,96.19,96.166,96.186,168000000.0
2006-11-28 18:01:00,96.17,96.188,96.153,96.159,2136199995.0
2006-11-28 18:02:00,96.25,96.26,96.25,96.25,2030599999.0
2006-11-28 18:03:00,96.24,96.26,96.24,96.25,2030599999.0
2006-11-28 18:04:00,96.24,96.26,96.24,96.26,2030599999.0
2006-11-28 18:05:00,96.25,96.26,96.25,96.26,2030599999.0
2006-11-28 18:06:00,96.25,96.27,96.25,96.27,2030599999.0
2006-11-28 18:07:00,96.26,96.29,96.26,96.29,2030599999.0
2006-11-28 18:08:00,96.27,96.29,96.27,96.27,2030599999.0
2006-11-28 18:09:00,96.175,96.185,96.154,96.167,2030599999.0
2006-11-28 18:10:00,96.165,96.181,96.146,96.17,1993499996.0
2006-11-28 18:11:00,96.17,96.183,96.148,96.158,1011399991.0
2006-11-28 18:12:00,96.178,96.178,96.145,96.145,1175499999.0
2006-11-28 18:13:00,96.151,96.179,96.139,96.159,1851999990.0
2006-11-28 18:15:00,96.27,96.27,96.27,96.27,1245799996.0
2006-11-28 18:17:00,96.169,96.186,96.153,96.156,1245799996.0
2006-11-28 18:18:00,96.187,96.193,96.166,96.174,997099994.0
2006-11-28 18:19:00,96.177,96.193,96.16,96.184,1963000006.0
2006-11-28 18:20:00,96.181,96.185,96.157,96.161,1880999994.0
2006-11-28 18:21:00,96.167,96.188,96.16,96.188,1965400010.0
2006-11-28 18:22:00,96.188,96.188,96.155,96.173,1474300002.0
2006-11-28 18:23:00,96.27,96.27,96.25,96.25,2100200001.0
2006-11-28 18:24:00,96.24,96.25,96.24,96.25,2100200001.0
2006-11-28 18:25:00,96.162,96.206,96.162,96.195,2100200001.0
2006-11-28 18:26:00,96.26,96.27,96.24,96.24,1364300003.0
2006-11-28 18:27:00,96.193,96.205,96.173,96.186,1364300003.0
2006-11-28 18:28:00,96.193,96.198,96.162,96.17,1382899994.0
2006-11-28 18:29:00,96.177,96.21,96.168,96.208,1186000000.0
2006-11-28 18:30:00,96.202,96.246,96.191,96.226,735500001.0
2006-11-28 18:31:00,96.231,96.251,96.219,96.249,1536099989.0
2006-11-28 18:32:00,96.258,96.267,96.24,96.247,1935999991.0
2006-11-28 18:33:00,96.24,96.25,96.21,96.22,1863399991.0
2006-11-28 18:34:00,96.244,96.276,96.236,96.243,1863399991.0
2006-11-28 18:35:00,96.264,96.264,96.225,96.225,1963699993.0
2006-11-28 18:36:00,96.228,96.257,96.225,96.237,946000001.0
2006-11-28 18:37:00,96.221,96.236,96.2,96.201,1091500010.0
2006-11-28 18:38:00,96.219,96.246,96.204,96.227,910800002.0
2006-11-28 18:39:00,96.222,96.256,96.211,96.243,1058399998.0
2006-11-28 18:40:00,96.234,96.261,96.229,96.246,1812499999.0
2006-11-28 18:41:00,96.233,96.254,96.22,96.235,853699996.0
2006-11-28 18:42:00,96.228,96.234,96.199,96.215,1279800003.0
2006-11-28 18:43:00,96.21,96.242,96.21,96.24,464200000.0
2006-11-28 18:44:00,96.218,96.239,96.197,96.215,1054800003.0
2006-11-28 18:45:00,96.209,96.245,96.209,96.24,772000000.0
2006-11-28 18:46:00,96.228,96.249,96.218,96.246,686900001.0
2006-11-28 18:47:00,96.235,96.263,96.234,96.263,207399999.0
2006-11-28 18:48:00,96.251,96.276,96.242,96.27,425299999.0
2006-11-28 18:49:00,96.272,96.272,96.237,96.238,583299998.0
2006-11-28 18:50:00,96.248,96.267,96.231,96.242,883499994.0
2006-11-28 18:51:00,96.267,96.277,96.251,96.264,1169900000.0
2006-11-28 18:52:00,96.262,96.268,96.231,96.247,1388300007.0
2006-11-28 18:53:00,96.255,96.268,96.231,96.263,1410400006.0
2006-11-28 18:54:00,96.243,96.261,96.229,96.245,1251399993.0
2006-11-28 18:55:00,96.229,96.246,96.215,96.235,1585699992.0
2006-11-28 18:56:00,96.22,96.245,96.219,96.231,283499997.0
2006-11-28 18:57:00,96.219,96.242,96.212,96.235,452000003.0
2006-11-28 18:58:00,96.224,96.252,96.224,96.245,1114099996.0
2006-11-28 18:59:00,96.233,96.254,96.223,96.25,1378899992.0
2006-11-28 19:00:00,96.245,96.245,96.218,96.218,395199998.0
2006-11-28 19:01:00,96.218,96.238,96.209,96.229,413399995.0
2006-11-28 19:02:00,96.236,96.243,96.221,96.225,167799998.0
2006-11-28 19:03:00,96.224,96.241,96.215,96.24,440599999.0
2006-11-28 19:04:00,96.23,96.25,96.224,96.238,601499999.0
2006-11-28 19:05:00,96.223,96.25,96.223,96.245,493099996.0
2006-11-28 19:06:00,96.247,96.262,96.231,96.236,966799993.0
2006-11-28 19:07:00,96.268,96.286,96.254,96.255,1487699997.0
2006-11-28 19:08:00,96.252,96.28,96.244,96.26,1558799999.0
2006-11-28 19:09:00,96.263,96.282,96.247,96.26,896799994.0
2006-11-28 19:10:00,96.265,96.265,96.236,96.253,295400001.0
2006-11-28 19:11:00,96.266,96.266,96.236,96.236,611499995.0
2006-11-28 19:12:00,96.25,96.267,96.235,96.259,216899996.0
2006-11-28 19:13:00,96.259,96.259,96.227,96.227,493699995.0
2006-11-28 19:14:00,96.256,96.268,96.241,96.255,417499998.0
2006-11-28 19:15:00,96.27,96.275,96.247,96.26,1094800003.0
2006-11-28 19:16:00,96.251,96.277,96.251,96.277,550000002.0
2006-11-28 19:17:00,96.276,96.276,96.24,96.253,726299999.0
2006-11-28 19:18:00,96.246,96.274,96.232,96.25,614399999.0
2006-11-28 19:19:00,96.242,96.263,96.219,96.244,996600003.0
2006-11-28 19:20:00,96.265,96.266,96.228,96.257,798099995.0
2006-11-28 19:21:00,96.26,96.264,96.232,96.24,719500001.0
2006-11-28 19:22:00,96.251,96.27,96.241,96.252,260800001.0
2006-11-28 19:23:00,96.271,96.279,96.234,96.234,1494099993.0
2006-11-28 19:24:00,96.23,96.261,96.23,96.256,688899999.0
2006-11-28 19:25:00,96.244,96.268,96.231,96.258,1220800004.0
2006-11-28 19:26:00,96.236,96.268,96.222,96.24,1974799989.0
2006-11-28 19:27:00,96.248,96.258,96.224,96.228,1130699998.0
2006-11-28 19:28:00,96.245,96.249,96.222,96.236,919999996.0
2006-11-28 19:29:00,96.232,96.254,96.206,96.22,344799997.0
2006-11-28 19:30:00,96.21,96.238,96.197,96.232,1108900002.0
2006-11-28 19:31:00,96.222,96.229,96.194,96.214,550199998.0
2006-11-28 19:32:00,96.232,96.25,96.215,96.228,971100007.0
2006-11-28 19:33:00,96.223,96.241,96.212,96.237,838700002.0
2006-11-28 19:34:00,96.215,96.228,96.193,96.215,1199300000.0
2006-11-28 19:35:00,96.226,96.231,96.189,96.206,1019800004.0
2006-11-28 19:36:00,96.222,96.232,96.199,96.214,701400004.0
2006-11-28 19:37:00,96.243,96.252,96.23,96.237,274299995.0
2006-11-28 19:38:00,96.244,96.279,96.243,96.265,750000000.0
2006-11-28 19:39:00,96.262,96.262,96.234,96.242,696699996.0
2006-11-28 19:40:00,96.242,96.276,96.242,96.253,861200004.0
2006-11-28 19:41:00,96.271,96.292,96.256,96.263,1062299992.0
2006-11-28 19:42:00,96.256,96.275,96.252,96.262,987400002.0
2006-11-28 19:43:00,96.245,96.275,96.242,96.275,457900002.0
2006-11-28 19:44:00,96.277,96.289,96.264,96.267,819099993.0
2006-11-28 19:45:00,96.26,96.286,96.26,96.282,335000000.0
2006-11-28 19:46:00,96.27,96.275,96.243,96.25,623100001.0
2006-11-28 19:47:00,96.259,96.275,96.249,96.273,278900001.0
2006-11-28 19:48:00,96.244,96.266,96.23,96.243,1243500004.0
2006-11-28 19:49:00,96.252,96.26,96.23,96.238,758499998.0
2006-11-28 19:50:00,96.251,96.251,96.225,96.227,478899999.0
2006-11-28 19:51:00,96.25,96.265,96.229,96.229,454100004.0
2006-11-28 19:52:00,96.234,96.26,96.234,96.25,519499996.0
2006-11-28 19:53:00,96.257,96.269,96.243,96.247,857900003.0
2006-11-28 19:54:00,96.251,96.268,96.24,96.264,732200001.0
2006-11-28 19:55:00,96.267,96.282,96.247,96.264,359299997.0
2006-11-28 19:56:00,96.278,96.278,96.249,96.258,468200001.0
2006-11-28 19:57:00,96.279,96.285,96.256,96.272,731800001.0
2006-11-28 19:58:00,96.212,96.27,96.158,96.212,1005900000.0
2006-11-28 19:59:00,96.274,96.274,96.246,96.255,997999999.0
2006-11-28 20:00:00,96.273,96.273,96.247,96.247,416399998.0
2006-11-28 20:01:00,96.264,96.276,96.246,96.252,438800000.0
2006-11-28 20:02:00,96.264,96.273,96.247,96.251,630400002.0
2006-11-28 20:03:00,96.256,96.273,96.246,96.27,630000004.0
2006-11-28 20:04:00,96.267,96.267,96.241,96.248,471400001.0
2006-11-28 20:05:00,96.255,96.258,96.236,96.24,372399997.0
2006-11-28 20:06:00,96.237,96.279,96.233,96.254,502699999.0
2006-11-28 20:07:00,96.27,96.28,96.25,96.262,429799998.0
2006-11-28 20:08:00,96.263,96.276,96.239,96.27,624399989.0
2006-11-28 20:09:00,96.247,96.264,96.241,96.262,530299996.0
2006-11-28 20:10:00,96.254,96.267,96.238,96.253,534799993.0
2006-11-28 20:11:00,96.24,96.265,96.23,96.262,1383799996.0
2006-11-28 20:12:00,96.225,96.272,96.225,96.263,1465599998.0
2006-11-28 20:13:00,96.269,96.274,96.243,96.257,1053899995.0
2006-11-28 20:14:00,96.26,96.287,96.243,96.275,561099998.0
2006-11-28 20:15:00,96.281,96.291,96.249,96.249,969499996.0
2006-11-28 20:16:00,96.267,96.319,96.251,96.291,1519099995.0
2006-11-28 20:17:00,96.321,96.355,96.306,96.327,335899995.0
2006-11-28 20:18:00,96.325,96.347,96.318,96.338,227099998.0
2006-11-28 20:19:00,96.313,96.348,96.301,96.33,1594199988.0
2006-11-28 20:20:00,96.306,96.321,96.266,96.266,1557399997.0
2006-11-28 20:21:00,96.27,96.318,96.27,96.305,480999997.0
2006-11-28 20:22:00,96.3,96.323,96.283,96.296,708699998.0
2006-11-28 20:23:00,96.297,96.312,96.275,96.302,751200003.0
2006-11-28 20:24:00,96.285,96.303,96.275,96.3,516199994.0
2006-11-28 20:25:00,96.278,96.297,96.253,96.278,823399998.0
2006-11-28 20:26:00,96.292,96.307,96.274,96.279,471800000.0
2006-11-28 20:27:00,96.291,96.305,96.266,96.279,1265100000.0
2006-11-28 20:28:00,96.291,96.31,96.274,96.287,1854799998.0
2006-11-28 20:29:00,96.303,96.317,96.273,96.305,2103199981.0
2006-11-28 20:30:00,96.3,96.34,96.3,96.34,1629599998.0
2006-11-28 20:31:00,96.32,96.322,96.282,96.302,1629599998.0
2006-11-28 20:32:00,96.33,96.33,96.3,96.32,647699996.0
2006-11-28 20:33:00,96.305,96.318,96.272,96.309,647699996.0
2006-11-28 20:34:00,96.322,96.327,96.297,96.304,373000002.0
2006-11-28 20:35:00,96.305,96.328,96.281,96.299,604400005.0
2006-11-28 20:36:00,96.289,96.332,96.288,96.332,439899999.0
2006-11-28 20:37:00,96.333,96.375,96.324,96.33,586600000.0
2006-11-28 20:38:00,96.348,96.353,96.313,96.313,1450899998.0
2006-11-28 20:39:00,96.323,96.336,96.303,96.31,1168000006.0
2006-11-28 20:40:00,96.327,96.343,96.306,96.321,1448399994.0
2006-11-28 20:41:00,96.333,96.341,96.313,96.325,957099998.0
2006-11-28 20:42:00,96.319,96.335,96.292,96.318,1071100001.0
2006-11-28 20:43:00,96.322,96.329,96.299,96.304,700000004.0
2006-11-28 20:44:00,96.333,96.336,96.294,96.303,1126800005.0
2006-11-28 20:45:00,96.288,96.312,96.282,96.304,991399997.0
2006-11-28 20:46:00,96.296,96.324,96.296,96.317,737399994.0
2006-11-28 20:47:00,96.307,96.346,96.307,96.328,1264799999.0
2006-11-28 20:48:00,96.316,96.337,96.311,96.327,833399993.0
2006-11-28 20:49:00,96.319,96.341,96.312,96.325,874799997.0
2006-11-28 20:50:00,96.324,96.331,96.301,96.304,1046600001.0
2006-11-28 20:51:00,96.329,96.33,96.293,96.301,631700000.0
2006-11-28 20:52:00,96.316,96.322,96.288,96.313,584100000.0
2006-11-28 20:53:00,96.323,96.337,96.304,96.324,1437999996.0
2006-11-28 20:54:00,96.339,96.35,96.319,96.328,437500005.0
2006-11-28 20:55:00,96.333,96.355,96.321,96.34,856000001.0
2006-11-28 20:56:00,96.321,96.347,96.315,96.315,1112799997.0
2006-11-28 20:57:00,96.336,96.354,96.323,96.333,1417999996.0
2006-11-28 20:58:00,96.48,96.5,96.46,96.46,1957399994.0
2006-11-28 20:59:00,96.326,96.354,96.295,96.326,1957399994.0
2006-11-28 21:00:00,96.44,96.47,96.42,96.42,823199999.0
2006-11-28 21:01:00,96.43,96.43,96.41,96.42,823199999.0
2006-11-28 21:02:00,96.319,96.346,96.308,96.346,823199999.0
2006-11-28 21:03:00,96.336,96.35,96.325,96.344,670899996.0
2006-11-28 21:04:00,96.344,96.344,96.322,96.322,393900000.0
2006-11-28 21:05:00,96.312,96.347,96.312,96.347,280100002.0
2006-11-28 21:06:00,96.33,96.35,96.325,96.35,565699999.0
2006-11-28 21:07:00,96.345,96.354,96.331,96.337,543499998.0
2006-11-28 21:08:00,96.327,96.356,96.327,96.352,570899998.0
2006-11-28 21:09:00,96.354,96.357,96.332,96.334,192899999.0
2006-11-28 21:10:00,96.342,96.355,96.33,96.345,498600001.0
2006-11-28 21:11:00,96.344,96.353,96.326,96.326,381399994.0
2006-11-28 21:12:00,96.329,96.345,96.31,96.332,558999998.0
2006-11-28 21:13:00,96.33,96.35,96.324,96.35,959000001.0
2006-11-28 21:14:00,96.339,96.355,96.324,96.35,894900000.0
2006-11-28 21:15:00,96.348,96.348,96.318,96.321,1215200008.0
2006-11-28 21:16:00,96.338,96.348,96.322,96.323,678399998.0
2006-11-28 21:17:00,96.33,96.342,96.308,96.32,1227399990.0
2006-11-28 21:18:00,96.327,96.338,96.307,96.31,754500003.0
2006-11-28 21:19:00,96.318,96.338,96.302,96.325,1051200002.0
2006-11-28 21:20:00,96.32,96.33,96.285,96.297,1538000008.0
2006-11-28 21:21:00,96.3,96.31,96.27,96.285,1697699989.0
2006-11-28 21:22:00,96.286,96.298,96.253,96.265,1697200002.0
2006-11-28 21:23:00,96.294,96.294,96.254,96.288,925699990.0
2006-11-28 21:24:00,96.288,96.3,96.271,96.286,806799995.0
2006-11-28 21:25:00,96.275,96.299,96.266,96.294,1286299997.0
2006-11-28 21:26:00,96.281,96.305,96.281,96.295,621299998.0
2006-11-28 21:27:00,96.283,96.306,96.283,96.304,434899998.0
2006-11-28 21:28:00,96.294,96.307,96.282,96.307,329599996.0
2006-11-28 21:29:00,96.318,96.319,96.295,96.304,706400002.0
2006-11-28 21:30:00,96.312,96.337,96.295,96.317,445199998.0
2006-11-28 21:31:00,96.327,96.327,96.3,96.311,439300002.0
2006-11-28 21:32:00,96.324,96.333,96.308,96.33,1359299998.0
2006-11-28 21:33:00,96.325,96.336,96.304,96.323,226200003.0
2006-11-28 21:34:00,96.322,96.337,96.302,96.32,513099998.0
2006-11-28 21:35:00,96.338,96.338,96.302,96.306,457599999.0
2006-11-28 21:36:00,96.287,96.312,96.287,96.312,209800001.0
2006-11-28 21:37:00,96.302,96.325,96.284,96.311,435899997.0
2006-11-28 21:38:00,96.328,96.343,96.315,96.325,415299993.0
2006-11-28 21:39:00,96.329,96.365,96.329,96.365,290800000.0
2006-11-28 21:40:00,96.36,96.372,96.338,96.345,331399997.0
2006-11-28 21:41:00,96.338,96.36,96.33,96.35,517399999.0
2006-11-28 21:42:00,96.349,96.382,96.331,96.358,687999999.0
2006-11-28 21:43:00,96.36,96.383,96.349,96.362,716499998.0
2006-11-28 21:44:00,96.355,96.377,96.344,96.37,1439900004.0
2006-11-28 21:45:00,96.354,96.379,96.343,96.362,1059499999.0
2006-11-28 21:46:00,96.348,96.369,96.33,96.349,444600000.0
2006-11-28 21:47:00,96.335,96.354,96.326,96.345,672099997.0
2006-11-28 21:48:00,96.353,96.361,96.342,96.342,237299999.0
2006-11-28 21:49:00,96.353,96.353,96.309,96.311,769099998.0
2006-11-28 21:50:00,96.318,96.344,96.318,96.342,203999998.0
2006-11-28 21:51:00,96.338,96.373,96.338,96.362,395399996.0
2006-11-28 21:52:00,96.36,96.414,96.348,96.37,639199995.0
2006-11-28 21:53:00,96.398,96.403,96.381,96.381,176900000.0
2006-11-28 21:54:00,96.384,96.411,96.376,96.411,317500000.0
2006-11-28 21:55:00,96.417,96.466,96.4,96.465,284099999.0
2006-11-28 21:56:00,96.47,96.47,96.438,96.444,585499997.0
2006-11-28 21:57:00,96.456,96.481,96.444,96.46,216200000.0
2006-11-28 21:58:00,96.47,96.487,96.467,96.479,239800001.0
2006-11-28 21:59:00,96.47,96.48,96.433,96.444,470899992.0
2006-11-28 22:00:00,96.423,96.447,96.399,96.425,705199999.0
2006-11-28 22:01:00,96.4,96.427,96.383,96.427,1052399997.0
2006-11-28 22:02:00,96.42,96.433,96.403,96.403,1172299995.0
2006-11-28 22:03:00,96.413,96.426,96.395,96.405,465099996.0
2006-11-28 22:04:00,96.418,96.428,96.395,96.414,724300000.0
2006-11-28 22:05:00,96.412,96.412,96.367,96.387,322300001.0
2006-11-28 22:06:00,96.398,96.423,96.396,96.415,272000004.0
2006-11-28 22:07:00,96.424,96.429,96.4,96.41,340700005.0
2006-11-28 22:08:00,96.432,96.433,96.405,96.405,176000000.0
2006-11-28 22:09:00,96.404,96.422,96.389,96.408,429400006.0
2006-11-28 22:10:00,96.412,96.415,96.381,96.381,227200001.0
2006-11-28 22:11:00,96.419,96.432,96.405,96.407,408699999.0
2006-11-28 22:12:00,96.422,96.432,96.396,96.406,376999996.0
2006-11-28 22:13:00,96.423,96.432,96.399,96.415,627799996.0
2006-11-28 22:14:00,96.428,96.428,96.405,96.408,196699998.0
2006-11-28 22:15:00,96.416,96.424,96.397,96.397,524299999.0
2006-11-28 22:16:00,96.396,96.418,96.39,96.41,447500002.0
2006-11-28 22:17:00,96.385,96.416,96.385,96.416,86300000.0
2006-11-28 22:18:00,96.415,96.419,96.395,96.395,200999999.0
2006-11-28 22:19:00,96.414,96.414,96.381,96.381,257100003.0
2006-11-28 22:20:00,96.405,96.41,96.39,96.398,274699998.0
2006-11-28 22:21:00,96.401,96.408,96.383,96.388,160299999.0
2006-11-28 22:22:00,96.41,96.416,96.392,96.392,479100004.0
2006-11-28 22:23:00,96.407,96.408,96.386,96.391,191499997.0
2006-11-28 22:24:00,96.401,96.416,96.395,96.416,211899996.0
2006-11-28 22:25:00,96.405,96.433,96.405,96.423,201499996.0
2006-11-28 22:26:00,96.407,96.407,96.387,96.388,27800000.0
2006-11-28 22:27:00,96.408,96.414,96.388,96.39,783799999.0
2006-11-28 22:28:00,96.397,96.415,96.391,96.413,290900000.0
2006-11-28 22:29:00,96.416,96.438,96.395,96.42,233099996.0
2006-11-28 22:30:00,96.412,96.435,96.405,96.435,442299998.0
2006-11-28 22:31:00,96.411,96.428,96.407,96.425,236500003.0
2006-11-28 22:32:00,96.404,96.433,96.404,96.425,187699998.0
2006-11-28 22:33:00,96.43,96.44,96.417,96.421,472499997.0
2006-11-28 22:34:00,96.422,96.45,96.417,96.438,656599997.0
2006-11-28 22:35:00,96.445,96.464,96.44,96.44,243700002.0
2006-11-28 22:36:00,96.449,96.46,96.43,96.459,409199999.0
2006-11-28 22:37:00,96.448,96.472,96.445,96.472,160799999.0
2006-11-28 22:38:00,96.467,96.467,96.433,96.441,206900002.0
2006-11-28 22:39:00,96.454,96.499,96.452,96.499,208599999.0
2006-11-28 22:40:00,96.496,96.525,96.476,96.488,276999996.0
2006-11-28 22:41:00,96.501,96.514,96.482,96.496,272199998.0
2006-11-28 22:42:00,96.512,96.512,96.475,96.477,277199999.0
2006-11-28 22:43:00,96.51,96.529,96.493,96.497,677399996.0
2006-11-28 22:44:00,96.515,96.524,96.484,96.497,416300001.0
2006-11-28 22:45:00,96.512,96.527,96.486,96.499,408599999.0
2006-11-28 22:46:00,96.502,96.524,96.492,96.523,359599995.0
2006-11-28 22:47:00,96.502,96.521,96.489,96.512,288599999.0
2006-11-28 22:48:00,96.501,96.529,96.487,96.515,546500000.0
2006-11-28 22:49:00,96.519,96.543,96.5,96.514,552600003.0
2006-11-28 22:50:00,96.519,96.534,96.505,96.526,248799999.0
2006-11-28 22:51:00,96.526,96.526,96.494,96.501,396500005.0
2006-11-28 22:52:00,96.526,96.535,96.513,96.513,152000000.0
2006-11-28 22:53:00,96.534,96.534,96.466,96.49,467100000.0
2006-11-28 22:54:00,96.508,96.517,96.49,96.496,261600002.0
2006-11-28 22:55:00,96.497,96.514,96.491,96.511,501899996.0
2006-11-28 22:56:00,96.489,96.509,96.489,96.509,224200003.0
2006-11-28 22:57:00,96.516,96.522,96.486,96.498,385899999.0
2006-11-28 22:58:00,96.518,96.518,96.483,96.483,88900002.0
2006-11-28 22:59:00,96.471,96.494,96.42,96.464,304099999.0
2006-11-28 23:00:00,96.492,96.496,96.474,96.475,200700000.0
2006-11-28 23:01:00,96.488,96.505,96.467,96.483,172499999.0
2006-11-28 23:02:00,96.52,96.543,96.496,96.526,223200000.0
2006-11-28 23:03:00,96.543,96.548,96.514,96.535,208699998.0
2006-11-28 23:04:00,96.547,96.55,96.519,96.533,209600000.0
2006-11-28 23:05:00,96.545,96.545,96.511,96.517,137099999.0
2006-11-28 23:06:00,96.524,96.549,96.513,96.538,367400003.0
2006-11-28 23:07:00,96.534,96.55,96.513,96.535,230000001.0
2006-11-28 23:08:00,96.537,96.538,96.516,96.519,498399993.0
2006-11-28 23:09:00,96.525,96.542,96.518,96.53,105100000.0
2006-11-28 23:10:00,96.515,96.534,96.513,96.513,202800000.0
2006-11-28 23:11:00,96.529,96.535,96.512,96.512,191600000.0
2006-11-28 23:12:00,96.507,96.528,96.501,96.528,286399996.0
2006-11-28 23:13:00,96.523,96.527,96.488,96.503,425800000.0
2006-11-28 23:14:00,96.53,96.53,96.503,96.507,297799999.0
2006-11-28 23:15:00,96.524,96.528,96.492,96.506,257599998.0
2006-11-28 23:16:00,96.503,96.535,96.503,96.531,234599998.0
2006-11-28 23:17:00,96.5,96.523,96.495,96.516,249600004.0
2006-11-28 23:18:00,96.506,96.518,96.488,96.508,259799998.0
2006-11-28 23:19:00,96.509,96.524,96.489,96.509,228499997.0
2006-11-28 23:20:00,96.514,96.537,96.511,96.537,199099997.0
2006-11-28 23:21:00,96.519,96.538,96.506,96.525,188099999.0
2006-11-28 23:22:00,96.536,96.541,96.515,96.532,289499998.0
2006-11-28 23:23:00,96.542,96.548,96.515,96.515,144399999.0
2006-11-28 23:24:00,96.527,96.552,96.515,96.515,288599998.0
2006-11-28 23:25:00,96.532,96.55,96.522,96.537,256199996.0
2006-11-28 23:26:00,96.532,96.562,96.532,96.562,159699996.0
2006-11-28 23:27:00,96.535,96.548,96.52,96.522,188299999.0
2006-11-28 23:28:00,96.535,96.543,96.521,96.536,108300002.0
2006-11-28 23:29:00,96.545,96.545,96.516,96.526,257599997.0
2006-11-28 23:30:00,96.545,96.545,96.522,96.526,174499999.0
2006-11-28 23:31:00,96.54,96.541,96.518,96.528,175499999.0
2006-11-28 23:32:00,96.523,96.543,96.517,96.543,157599998.0
2006-11-28 23:33:00,96.538,96.56,96.519,96.545,137700002.0
2006-11-28 23:34:00,96.549,96.562,96.528,96.555,242599997.0
2006-11-28 23:35:00,96.556,96.556,96.512,96.525,297199999.0
2006-11-28 23:36:00,96.536,96.537,96.514,96.519,116200002.0
2006-11-28 23:37:00,96.526,96.543,96.523,96.542,137499999.0
2006-11-28 23:38:00,96.533,96.533,96.501,96.515,276999998.0
2006-11-28 23:39:00,96.55,96.557,96.521,96.532,62300000.0
2006-11-28 23:40:00,96.516,96.537,96.512,96.525,325999997.0
2006-11-28 23:41:00,96.51,96.542,96.51,96.542,206599996.0
2006-11-28 23:42:00,96.532,96.532,96.492,96.492,262600002.0
2006-11-28 23:43:00,96.533,96.533,96.512,96.514,246299998.0
2006-11-28 23:44:00,96.49,96.539,96.49,96.53,405299997.0
2006-11-28 23:45:00,96.497,96.518,96.475,96.494,192600000.0
2006-11-28 23:46:00,96.502,96.513,96.491,96.499,60600000.0
2006-11-28 23:47:00,96.493,96.524,96.493,96.524,179600000.0
2006-11-28 23:48:00,96.512,96.533,96.512,96.53,210300002.0
2006-11-28 23:49:00,96.511,96.533,96.502,96.525,264500000.0
2006-11-28 23:50:00,96.501,96.528,96.501,96.525,253400000.0
2006-11-28 23:51:00,96.505,96.551,96.505,96.55,148299998.0
2006-11-28 23:52:00,96.542,96.562,96.542,96.555,177500001.0
2006-11-28 23:53:00,96.546,96.546,96.515,96.516,140800003.0
2006-11-28 23:54:00,96.534,96.534,96.499,96.517,238600002.0
2006-11-28 23:55:00,96.512,96.537,96.512,96.537,98700000.0
2006-11-28 23:56:00,96.533,96.546,96.524,96.538,191100000.0
2006-11-28 23:57:00,96.525,96.542,96.519,96.526,160200000.0
2006-11-28 23:58:00,96.537,96.552,96.529,96.549,257299994.0
2006-11-28 23:59:00,96.545,96.545,96.518,96.537,192499999.0
2006-11-29 00:00:00,96.527,96.539,96.515,96.531,269399999.0
2006-11-29 00:01:00,96.527,96.538,96.501,96.515,300999996.0
2006-11-29 00:02:00,96.584,96.589,96.545,96.553,262699997.0
2006-11-29 00:03:00,96.549,96.568,96.545,96.568,159300000.0
2006-11-29 00:04:00,96.547,96.559,96.53,96.546,311299997.0
2006-11-29 00:05:00,96.55,96.571,96.519,96.571,306499996.0
2006-11-29 00:06:00,96.543,96.562,96.533,96.555,238300003.0
2006-11-29 00:07:00,96.522,96.547,96.521,96.544,154299999.0
2006-11-29 00:08:00,96.546,96.552,96.53,96.545,285599999.0
2006-11-29 00:09:00,96.544,96.579,96.531,96.554,140900000.0
2006-11-29 00:10:00,96.556,96.556,96.535,96.535,92700002.0
2006-11-29 00:11:00,96.538,96.585,96.535,96.55,167399997.0
2006-11-29 00:12:00,96.543,96.557,96.521,96.54,240699999.0
2006-11-29 00:13:00,96.548,96.564,96.537,96.541,158200000.0
2006-11-29 00:14:00,96.562,96.562,96.527,96.539,204600005.0
2006-11-29 00:15:00,96.531,96.55,96.53,96.547,246099998.0
2006-11-29 00:16:00,96.532,96.555,96.532,96.552,290499998.0
2006-11-29 00:17:00,96.552,96.56,96.534,96.552,203500001.0
2006-11-29 00:18:00,96.527,96.545,96.527,96.542,62599998.0
2006-11-29 00:19:00,96.525,96.556,96.525,96.556,90900002.0
2006-11-29 00:20:00,96.541,96.563,96.534,96.561,285200001.0
2006-11-29 00:21:00,96.565,96.57,96.547,96.548,151500001.0
2006-11-29 00:22:00,96.571,96.578,96.549,96.568,169099996.0
2006-11-29 00:23:00,96.564,96.58,96.552,96.559,333499999.0
2006-11-29 00:24:00,96.55,96.573,96.506,96.525,227200000.0
2006-11-29 00:25:00,96.53,96.552,96.523,96.552,138000000.0
2006-11-29 00:26:00,96.537,96.552,96.515,96.53,210900003.0
2006-11-29 00:27:00,96.528,96.552,96.515,96.528,261000005.0
2006-11-29 00:28:00,96.515,96.545,96.508,96.545,193000003.0
2006-11-29 00:29:00,96.55,96.555,96.526,96.547,208800000.0
2006-11-29 00:30:00,96.541,96.547,96.515,96.532,171500003.0
2006-11-29 00:31:00,96.543,96.56,96.527,96.56,132999999.0
2006-11-29 00:32:00,96.564,96.575,96.549,96.57,272800001.0
2006-11-29 00:33:00,96.572,96.582,96.547,96.569,186199999.0
2006-11-29 00:34:00,96.574,96.591,96.539,96.568,363900002.0
2006-11-29 00:35:00,96.574,96.586,96.557,96.568,299900003.0
2006-11-29 00:36:00,96.567,96.593,96.564,96.59,330300004.0
2006-11-29 00:37:00,96.57,96.59,96.564,96.588,305399997.0
2006-11-29 00:38:00,96.59,96.595,96.568,96.568,128299997.0
2006-11-29 00:39:00,96.571,96.586,96.549,96.564,330799998.0
2006-11-29 00:40:00,96.558,96.573,96.538,96.57,148000001.0
2006-11-29 00:41:00,96.575,96.586,96.561,96.561,244800001.0
2006-11-29 00:42:00,96.543,96.569,96.532,96.553,363300002.0
2006-11-29 00:43:00,96.572,96.585,96.557,96.57,110600000.0
2006-11-29 00:44:00,96.567,96.579,96.553,96.553,92900001.0
2006-11-29 00:45:00,96.565,96.588,96.553,96.567,320200001.0
2006-11-29 00:46:00,96.566,96.588,96.562,96.588,151200000.0
2006-11-29 00:47:00,96.563,96.581,96.541,96.581,381999998.0
2006-11-29 00:48:00,96.567,96.58,96.549,96.57,216500000.0
2006-11-29 00:49:00,96.568,96.579,96.547,96.566,296500004.0
2006-11-29 00:50:00,96.558,96.592,96.549,96.56,274699997.0
2006-11-29 00:51:00,96.544,96.566,96.521,96.566,246100005.0
2006-11-29 00:52:00,96.558,96.572,96.543,96.563,253499997.0
2006-11-29 00:53:00,96.566,96.567,96.541,96.545,241500004.0
2006-11-29 00:54:00,96.555,96.569,96.547,96.551,184500000.0
2006-11-29 00:55:00,96.579,96.583,96.544,96.558,285299999.0
2006-11-29 00:56:00,96.557,96.573,96.541,96.545,308299994.0
2006-11-29 00:57:00,96.563,96.585,96.549,96.571,150999998.0
2006-11-29 00:58:00,96.592,96.592,96.569,96.569,85700000.0
2006-11-29 00:59:00,96.577,96.591,96.56,96.587,229800001.0
2006-11-29 01:00:00,96.554,96.584,96.554,96.568,274000005.0
2006-11-29 01:01:00,96.56,96.591,96.56,96.568,215899997.0
2006-11-29 01:02:00,96.573,96.588,96.549,96.584,177700001.0
2006-11-29 01:03:00,96.583,96.593,96.568,96.571,179200001.0
2006-11-29 01:04:00,96.592,96.6,96.567,96.593,248400003.0
2006-11-29 01:05:00,96.573,96.595,96.573,96.595,102199999.0
2006-11-29 01:06:00,96.581,96.605,96.578,96.604,230700002.0
2006-11-29 01:07:00,96.598,96.598,96.569,96.569,152300001.0
2006-11-29 01:08:00,96.585,96.605,96.578,96.605,112799997.0
2006-11-29 01:09:00,96.594,96.614,96.593,96.612,139000003.0
2006-11-29 01:10:00,96.589,96.603,96.575,96.59,158000002.0
2006-11-29 01:11:00,96.6,96.6,96.575,96.589,203800001.0
2006-11-29 01:12:00,96.582,96.603,96.569,96.587,252099999.0
2006-11-29 01:13:00,96.569,96.599,96.567,96.599,176900000.0
2006-11-29 01:14:00,96.576,96.594,96.566,96.583,145600000.0
2006-11-29 01:15:00,96.59,96.59,96.571,96.571,105200001.0
2006-11-29 01:16:00,96.582,96.604,96.577,96.592,294299998.0
2006-11-29 01:17:00,96.589,96.61,96.572,96.591,189599997.0
2006-11-29 01:18:00,96.615,96.615,96.59,96.59,114299999.0
2006-11-29 01:19:00,96.588,96.604,96.577,96.582,142699999.0
2006-11-29 01:20:00,96.595,96.602,96.565,96.568,285899998.0
2006-11-29 01:21:00,96.592,96.615,96.581,96.607,185900000.0
2006-11-29 01:22:00,96.617,96.617,96.591,96.602,200399996.0
2006-11-29 01:23:00,96.597,96.606,96.576,96.597,221899995.0
2006-11-29 01:24:00,96.592,96.612,96.587,96.605,105800000.0
2006-11-29 01:25:00,96.607,96.617,96.587,96.599,166000001.0
2006-11-29 01:26:00,96.605,96.62,96.593,96.614,202100000.0
2006-11-29 01:27:00,96.606,96.621,96.595,96.605,292300001.0
2006-11-29 01:28:00,96.608,96.621,96.596,96.618,257400003.0
2006-11-29 01:29:00,96.576,96.612,96.576,96.612,284699999.0
2006-11-29 01:30:00,96.622,96.622,96.592,96.592,316900000.0
2006-11-29 01:31:00,96.609,96.624,96.597,96.609,211800002.0
2006-11-29 01:32:00,96.611,96.616,96.589,96.604,203400001.0
2006-11-29 01:33:00,96.615,96.615,96.6,96.6,56100001.0
2006-11-29 01:34:00,96.599,96.617,96.593,96.607,379699999.0
2006-11-29 01:35:00,96.605,96.619,96.592,96.606,263300000.0
2006-11-29 01:36:00,96.617,96.617,96.583,96.583,165799998.0
2006-11-29 01:37:00,96.598,96.612,96.582,96.605,197600000.0
2006-11-29 01:38:00,96.613,96.623,96.588,96.609,277100003.0
2006-11-29 01:39:00,96.598,96.604,96.581,96.592,268900001.0
2006-11-29 01:40:00,96.593,96.612,96.581,96.594,252999998.0
2006-11-29 01:41:00,96.592,96.604,96.575,96.591,175100000.0
2006-11-29 01:42:00,96.585,96.602,96.571,96.594,181799998.0
2006-11-29 01:43:00,96.572,96.593,96.567,96.567,277700003.0
2006-11-29 01:44:00,96.602,96.602,96.582,96.592,158600002.0
2006-11-29 01:45:00,96.585,96.597,96.574,96.583,163899999.0
2006-11-29 01:46:00,96.589,96.606,96.579,96.587,250300001.0
2006-11-29 01:47:00,96.605,96.61,96.578,96.599,166400000.0
2006-11-29 01:48:00,96.593,96.613,96.573,96.613,339599998.0
2006-11-29 01:49:00,96.602,96.602,96.577,96.579,341800000.0
2006-11-29 01:50:00,96.579,96.579,96.509,96.524,256200002.0
2006-11-29 01:51:00,96.52,96.556,96.516,96.523,313699999.0
2006-11-29 01:52:00,96.531,96.552,96.516,96.532,123799998.0
2006-11-29 01:53:00,96.53,96.558,96.476,96.496,266699994.0
2006-11-29 01:54:00,96.487,96.498,96.466,96.466,312800003.0
2006-11-29 01:55:00,96.468,96.496,96.464,96.477,29200000.0
2006-11-29 01:56:00,96.485,96.513,96.475,96.476,361399996.0
2006-11-29 01:57:00,96.481,96.504,96.463,96.476,306199997.0
2006-11-29 01:58:00,96.462,96.495,96.452,96.495,281399997.0
2006-11-29 01:59:00,96.479,96.493,96.455,96.493,275499999.0
2006-11-29 02:00:00,96.484,96.484,96.456,96.456,197299998.0
2006-11-29 02:01:00,96.464,96.477,96.445,96.457,200900001.0
2006-11-29 02:02:00,96.463,96.476,96.453,96.464,57400000.0
2006-11-29 02:03:00,96.47,96.487,96.451,96.453,204800001.0
2006-11-29 02:04:00,96.446,96.466,96.434,96.439,285899997.0
2006-11-29 02:05:00,96.456,96.463,96.438,96.45,143999999.0
2006-11-29 02:06:00,96.431,96.456,96.4,96.412,135900000.0
2006-11-29 02:07:00,96.396,96.427,96.396,96.423,247099995.0
2006-11-29 02:08:00,96.404,96.42,96.391,96.403,255200002.0
2006-11-29 02:09:00,96.397,96.398,96.369,96.376,233000003.0
2006-11-29 02:10:00,96.349,96.37,96.332,96.349,205899998.0
2006-11-29 02:11:00,96.33,96.349,96.322,96.348,236600000.0
2006-11-29 02:12:00,96.328,96.348,96.322,96.343,108900000.0
2006-11-29 02:13:00,96.339,96.339,96.312,96.333,182900001.0
2006-11-29 02:14:00,96.335,96.355,96.325,96.325,168600000.0
2006-11-29 02:15:00,96.317,96.348,96.317,96.335,305299998.0
2006-11-29 02:16:00,96.321,96.337,96.303,96.303,211899996.0
2006-11-29 02:17:00,96.321,96.333,96.298,96.298,327399997.0
2006-11-29 02:18:00,96.319,96.325,96.296,96.301,188700000.0
2006-11-29 02:19:00,96.313,96.326,96.297,96.313,274600001.0
2006-11-29 02:20:00,96.324,96.324,96.308,96.311,166100001.0
2006-11-29 02:21:00,96.318,96.334,96.3,96.313,162400002.0
2006-11-29 02:22:00,96.337,96.343,96.313,96.318,296399999.0
2006-11-29 02:23:00,96.312,96.331,96.277,96.308,248899998.0
2006-11-29 02:24:00,96.301,96.314,96.282,96.3,286399996.0
2006-11-29 02:25:00,96.283,96.3,96.265,96.277,113499999.0
2006-11-29 02:26:00,96.29,96.29,96.263,96.263,196700000.0
2006-11-29 02:27:00,96.295,96.299,96.272,96.272,324099999.0
2006-11-29 02:28:00,96.28,96.29,96.262,96.274,304500000.0
2006-11-29 02:29:00,96.274,96.312,96.274,96.285,343699998.0
2006-11-29 02:30:00,96.276,96.303,96.276,96.288,134700000.0
2006-11-29 02:31:00,96.271,96.292,96.26,96.28,234600002.0
2006-11-29 02:32:00,96.268,96.293,96.267,96.278,142999997.0
2006-11-29 02:33:00,96.272,96.283,96.256,96.281,233299998.0
2006-11-29 02:34:00,96.237,96.274,96.237,96.26,309200000.0
2006-11-29 02:35:00,96.255,96.264,96.236,96.241,274899997.0
2006-11-29 02:36:00,96.237,96.258,96.232,96.258,167399998.0
2006-11-29 02:37:00,96.253,96.274,96.249,96.253,215999997.0
2006-11-29 02:38:00,96.257,96.269,96.243,96.249,272599996.0
2006-11-29 02:39:00,96.243,96.265,96.238,96.265,248400000.0
2006-11-29 02:40:00,96.253,96.27,96.239,96.27,182099999.0
2006-11-29 02:41:00,96.269,96.281,96.244,96.249,509700007.0
2006-11-29 02:42:00,96.246,96.269,96.24,96.261,301200002.0
2006-11-29 02:43:00,96.26,96.266,96.238,96.238,252900001.0
2006-11-29 02:44:00,96.253,96.281,96.25,96.266,241399995.0
2006-11-29 02:45:00,96.243,96.282,96.243,96.282,137500001.0
2006-11-29 02:46:00,96.274,96.29,96.264,96.28,365900004.0
2006-11-29 02:47:00,96.271,96.293,96.265,96.288,237299998.0
2006-11-29 02:48:00,96.275,96.294,96.266,96.282,215499997.0
2006-11-29 02:49:00,96.271,96.293,96.266,96.278,207199998.0
2006-11-29 02:50:00,96.295,96.295,96.261,96.261,124599997.0
2006-11-29 02:51:00,96.261,96.285,96.256,96.274,66600000.0
2006-11-29 02:52:00,96.269,96.275,96.25,96.25,258100000.0
2006-11-29 02:53:00,96.263,96.287,96.247,96.274,210800000.0
2006-11-29 02:54:00,96.281,96.286,96.255,96.264,248099997.0
2006-11-29 02:55:00,96.258,96.272,96.236,96.25,122600002.0
2006-11-29 02:56:00,96.258,96.282,96.247,96.254,321799998.0
2006-11-29 02:57:00,96.269,96.303,96.263,96.263,242499998.0
2006-11-29 02:58:00,96.266,96.283,96.237,96.237,284800002.0
2006-11-29 02:59:00,96.222,96.251,96.21,96.228,234399997.0
2006-11-29 03:00:00,96.237,96.24,96.2,96.225,379300000.0
2006-11-29 03:01:00,96.234,96.234,96.207,96.212,224299997.0
2006-11-29 03:02:00,96.209,96.214,96.185,96.21,270800001.0
2006-11-29 03:03:00,96.206,96.206,96.174,96.187,299199998.0
2006-11-29 03:04:00,96.183,96.207,96.177,96.207,199199999.0
2006-11-29 03:05:00,96.202,96.21,96.176,96.184,322200001.0
2006-11-29 03:06:00,96.198,96.222,96.179,96.194,306600000.0
2006-11-29 03:07:00,96.199,96.216,96.177,96.196,194300001.0
2006-11-29 03:08:00,96.192,96.208,96.181,96.195,270699999.0
2006-11-29 03:09:00,96.168,96.197,96.168,96.189,319800000.0
2006-11-29 03:10:00,96.176,96.201,96.17,96.188,319100002.0
2006-11-29 03:11:00,96.173,96.188,96.155,96.175,237800001.0
2006-11-29 03:12:00,96.159,96.186,96.159,96.169,158999999.0
2006-11-29 03:13:00,96.167,96.176,96.144,96.148,289299994.0
2006-11-29 03:14:00,96.166,96.166,96.142,96.159,254500000.0
2006-11-29 03:15:00,96.128,96.144,96.11,96.113,354399998.0
2006-11-29 03:16:00,96.136,96.136,96.111,96.115,184700000.0
2006-11-29 03:17:00,96.117,96.122,96.097,96.115,185099997.0
2006-11-29 03:18:00,96.114,96.119,96.096,96.109,249400000.0
2006-11-29 03:19:00,96.093,96.111,96.089,96.111,242999994.0
2006-11-29 03:20:00,96.102,96.127,96.102,96.127,95200001.0
2006-11-29 03:21:00,96.105,96.124,96.103,96.117,252199999.0
2006-11-29 03:22:00,96.116,96.123,96.092,96.106,271399998.0
2006-11-29 03:23:00,96.104,96.127,96.09,96.118,139699999.0
2006-11-29 03:24:00,96.104,96.134,96.104,96.125,252299997.0
2006-11-29 03:25:00,96.121,96.143,96.11,96.142,387899998.0
2006-11-29 03:26:00,96.148,96.148,96.126,96.126,138299996.0
2006-11-29 03:27:00,96.116,96.151,96.112,96.125,159000002.0
2006-11-29 03:28:00,96.119,96.139,96.115,96.122,137100001.0
2006-11-29 03:29:00,96.12,96.134,96.11,96.13,190099999.0
2006-11-29 03:30:00,96.136,96.136,96.103,96.103,242600001.0
2006-11-29 03:31:00,96.123,96.125,96.095,96.115,424599992.0
2006-11-29 03:32:00,96.099,96.114,96.068,96.077,204599999.0
2006-11-29 03:33:00,96.073,96.09,96.061,96.075,223399999.0
2006-11-29 03:34:00,96.097,96.097,96.067,96.068,246499997.0
2006-11-29 03:35:00,96.082,96.103,96.082,96.103,254199996.0
2006-11-29 03:36:00,96.109,96.109,96.086,96.09,194700002.0
2006-11-29 03:37:00,96.111,96.114,96.086,96.086,144300001.0
2006-11-29 03:38:00,96.109,96.124,96.089,96.104,118599999.0
2006-11-29 03:39:00,96.123,96.123,96.092,96.12,275299998.0
2006-11-29 03:40:00,96.115,96.134,96.1,96.102,129800002.0
2006-11-29 03:41:00,96.115,96.118,96.093,96.101,228699996.0
2006-11-29 03:42:00,96.103,96.128,96.102,96.128,215900000.0
2006-11-29 03:43:00,96.125,96.134,96.109,96.115,302499997.0
2006-11-29 03:44:00,96.132,96.147,96.095,96.137,211200000.0
2006-11-29 03:45:00,96.139,96.15,96.111,96.134,150300001.0
2006-11-29 03:46:00,96.128,96.156,96.128,96.155,246199997.0
2006-11-29 03:47:00,96.165,96.171,96.138,96.138,255600002.0
2006-11-29 03:48:00,96.157,96.17,96.14,96.147,189799999.0
2006-11-29 03:49:00,96.153,96.165,96.142,96.157,229799998.0
2006-11-29 03:50:00,96.161,96.167,96.133,96.133,130400000.0
2006-11-29 03:51:00,96.14,96.151,96.112,96.121,272700001.0
2006-11-29 03:52:00,96.127,96.155,96.122,96.155,164200000.0
2006-11-29 03:53:00,96.139,96.16,96.134,96.155,252400000.0
2006-11-29 03:54:00,96.149,96.149,96.127,96.128,188400000.0
2006-11-29 03:55:00,96.152,96.152,96.124,96.143,175900000.0
2006-11-29 03:56:00,96.145,96.155,96.131,96.142,150199998.0
2006-11-29 03:57:00,96.136,96.151,96.128,96.141,155699997.0
2006-11-29 03:58:00,96.145,96.151,96.116,96.135,331499999.0
2006-11-29 03:59:00,96.149,96.157,96.128,96.145,330199997.0
2006-11-29 04:00:00,96.115,96.152,96.115,96.152,163100000.0
2006-11-29 04:01:00,96.155,96.155,96.129,96.139,102999999.0
2006-11-29 04:02:00,96.117,96.137,96.107,96.126,231099998.0
2006-11-29 04:03:00,96.106,96.124,96.104,96.116,72300000.0
2006-11-29 04:04:00,96.09,96.127,96.09,96.127,231999999.0
2006-11-29 04:05:00,96.123,96.125,96.102,96.109,156699996.0
2006-11-29 04:06:00,96.094,96.131,96.094,96.127,191499998.0
2006-11-29 04:07:00,96.11,96.13,96.108,96.108,273599996.0
2006-11-29 04:08:00,96.111,96.13,96.108,96.119,217299999.0
2006-11-29 04:09:00,96.128,96.133,96.103,96.103,365999998.0
2006-11-29 04:10:00,96.12,96.125,96.098,96.112,175800004.0
2006-11-29 04:11:00,96.114,96.129,96.097,96.113,204299997.0
2006-11-29 04:12:00,96.125,96.134,96.112,96.127,202399999.0
2006-11-29 04:13:00,96.11,96.127,96.105,96.127,189900002.0
2006-11-29 04:14:00,96.127,96.133,96.099,96.112,232200002.0
2006-11-29 04:15:00,96.122,96.122,96.1,96.1,149299998.0
2006-11-29 04:16:00,96.084,96.106,96.084,96.102,228899996.0
2006-11-29 04:17:00,96.112,96.115,96.087,96.102,219600001.0
2006-11-29 04:18:00,96.112,96.12,96.096,96.101,85199999.0
2006-11-29 04:19:00,96.098,96.113,96.094,96.113,275000001.0
2006-11-29 04:20:00,96.107,96.12,96.082,96.098,449200001.0
2006-11-29 04:21:00,96.12,96.134,96.101,96.119,139699998.0
2006-11-29 04:22:00,96.129,96.129,96.1,96.12,301400003.0
2006-11-29 04:23:00,96.111,96.126,96.096,96.112,218200000.0
2006-11-29 04:24:00,96.115,96.118,96.098,96.098,172599996.0
2006-11-29 04:25:00,96.122,96.127,96.106,96.107,274599999.0
2006-11-29 04:26:00,96.1,96.115,96.1,96.115,18600000.0
2006-11-29 04:27:00,96.077,96.124,96.069,96.117,285299995.0
2006-11-29 04:28:00,96.101,96.122,96.101,96.122,178200001.0
2006-11-29 04:29:00,96.143,96.143,96.085,96.087,118100000.0
2006-11-29 04:30:00,96.107,96.115,96.092,96.101,153299999.0
2006-11-29 04:31:00,96.115,96.119,96.075,96.075,258799997.0
2006-11-29 04:32:00,96.082,96.091,96.063,96.074,132700000.0
2006-11-29 04:33:00,96.052,96.072,96.049,96.065,135300001.0
2006-11-29 04:34:00,96.065,96.072,96.045,96.045,163699997.0
2006-11-29 04:35:00,96.062,96.078,96.047,96.064,194000002.0
2006-11-29 04:36:00,96.083,96.087,96.069,96.071,79200002.0
2006-11-29 04:37:00,96.082,96.103,96.075,96.075,188299998.0
2006-11-29 04:38:00,96.089,96.089,96.063,96.068,124100000.0
2006-11-29 04:39:00,96.099,96.099,96.059,96.066,238799997.0
2006-11-29 04:40:00,96.087,96.087,96.069,96.069,27699999.0
2006-11-29 04:41:00,96.086,96.09,96.063,96.072,172899999.0
2006-11-29 04:42:00,96.064,96.08,96.061,96.08,95499999.0
2006-11-29 04:43:00,96.053,96.07,96.049,96.053,136299998.0
2006-11-29 04:44:00,96.065,96.08,96.058,96.08,219399998.0
2006-11-29 04:45:00,96.065,96.085,96.052,96.085,203300001.0
2006-11-29 04:46:00,96.056,96.079,96.055,96.074,282400000.0
2006-11-29 04:47:00,96.069,96.081,96.044,96.061,249999999.0
2006-11-29 04:48:00,96.054,96.056,96.033,96.046,130699998.0
2006-11-29 04:49:00,96.038,96.056,96.024,96.051,295500003.0
2006-11-29 04:50:00,96.051,96.065,96.039,96.047,217000001.0
2006-11-29 04:51:00,96.033,96.056,96.033,96.055,187800003.0
2006-11-29 04:52:00,96.056,96.078,96.046,96.068,75200000.0
2006-11-29 04:53:00,96.046,96.067,96.029,96.04,277399999.0
2006-11-29 04:54:00,96.048,96.056,96.034,96.034,155199999.0
2006-11-29 04:55:00,96.044,96.061,96.038,96.045,266700001.0
2006-11-29 04:56:00,96.033,96.056,96.027,96.047,212499998.0
2006-11-29 04:57:00,96.03,96.054,96.029,96.034,297999999.0
2006-11-29 04:58:00,96.057,96.057,96.036,96.036,140499997.0
2006-11-29 04:59:00,96.048,96.063,96.037,96.056,127999999.0
2006-11-29 05:00:00,96.049,96.081,96.046,96.081,261500002.0
2006-11-29 05:01:00,96.033,96.083,96.033,96.083,61400001.0
2006-11-29 05:02:00,96.056,96.079,96.036,96.069,244900003.0
2006-11-29 05:03:00,96.063,96.075,96.047,96.056,131600001.0
2006-11-29 05:04:00,96.039,96.059,96.029,96.047,175500001.0
2006-11-29 05:05:00,96.043,96.058,96.027,96.038,162899997.0
2006-11-29 05:06:00,96.047,96.048,96.003,96.014,138699998.0
2006-11-29 05:07:00,96.042,96.059,96.034,96.055,262199998.0
2006-11-29 05:08:00,96.067,96.067,96.03,96.043,205999999.0
2006-11-29 05:09:00,96.057,96.078,96.035,96.078,195799998.0
2006-11-29 05:10:00,96.082,96.082,96.045,96.082,249400000.0
2006-11-29 05:11:00,96.076,96.085,96.053,96.075,150299998.0
2006-11-29 05:12:00,96.087,96.102,96.072,96.072,157900000.0
2006-11-29 05:13:00,96.085,96.1,96.072,96.083,171799998.0
2006-11-29 05:14:00,96.075,96.098,96.075,96.092,198199997.0
2006-11-29 05:15:00,96.088,96.088,96.067,96.07,100999998.0
2006-11-29 05:16:00,96.095,96.115,96.085,96.115,181199997.0
2006-11-29 05:17:00,96.11,96.11,96.089,96.098,149200002.0
2006-11-29 05:18:00,96.118,96.13,96.101,96.103,303300002.0
2006-11-29 05:19:00,96.112,96.113,96.094,96.113,170700001.0
2006-11-29 05:20:00,96.115,96.125,96.098,96.113,153499999.0
2006-11-29 05:21:00,96.112,96.125,96.1,96.119,211399998.0
2006-11-29 05:22:00,96.13,96.132,96.106,96.106,269599996.0
2006-11-29 05:23:00,96.102,96.13,96.102,96.13,65600002.0
2006-11-29 05:24:00,96.106,96.127,96.106,96.127,178699999.0
2006-11-29 05:25:00,96.117,96.133,96.09,96.09,307200003.0
2006-11-29 05:26:00,96.105,96.134,96.105,96.126,237599995.0
2006-11-29 05:27:00,96.122,96.136,96.114,96.127,118100001.0
2006-11-29 05:28:00,96.117,96.117,96.094,96.094,8000000.0
2006-11-29 05:29:00,96.108,96.13,96.105,96.12,192700000.0
2006-11-29 05:30:00,96.131,96.143,96.118,96.136,258899999.0
2006-11-29 05:31:00,96.131,96.131,96.114,96.114,29200000.0
2006-11-29 05:32:00,96.123,96.125,96.105,96.124,165299998.0
2006-11-29 05:33:00,96.117,96.13,96.111,96.115,147199998.0
2006-11-29 05:34:00,96.128,96.128,96.117,96.117,19200000.0
2006-11-29 05:35:00,96.113,96.125,96.104,96.121,42900000.0
2006-11-29 05:36:00,96.117,96.13,96.098,96.116,133500001.0
2006-11-29 05:37:00,96.109,96.119,96.088,96.098,333399999.0
2006-11-29 05:38:00,96.104,96.127,96.09,96.113,292200005.0
2006-11-29 05:39:00,96.119,96.119,96.079,96.097,137500000.0
2006-11-29 05:40:00,96.128,96.143,96.117,96.125,154099997.0
2006-11-29 05:41:00,96.146,96.151,96.128,96.139,89699999.0
2006-11-29 05:42:00,96.138,96.157,96.128,96.154,203900003.0
2006-11-29 05:43:00,96.157,96.157,96.128,96.143,174800002.0
2006-11-29 05:44:00,96.153,96.16,96.134,96.135,217299997.0
2006-11-29 05:45:00,96.14,96.155,96.14,96.155,7200000.0
2006-11-29 05:46:00,96.162,96.171,96.139,96.153,165599999.0
2006-11-29 05:47:00,96.133,96.17,96.11,96.17,174200001.0
2006-11-29 05:48:00,96.161,96.161,96.126,96.126,142299995.0
2006-11-29 05:49:00,96.144,96.159,96.134,96.147,306999998.0
2006-11-29 05:50:00,96.135,96.157,96.113,96.157,248099999.0
2006-11-29 05:51:00,96.149,96.166,96.136,96.166,163600000.0
2006-11-29 05:52:00,96.134,96.165,96.134,96.162,282500001.0
2006-11-29 05:53:00,96.165,96.165,96.141,96.149,209899999.0
2006-11-29 05:54:00,96.148,96.168,96.117,96.131,240200000.0
2006-11-29 05:55:00,96.143,96.151,96.12,96.125,120699999.0
2006-11-29 05:56:00,96.128,96.144,96.127,96.142,151800000.0
2006-11-29 05:57:00,96.149,96.17,96.131,96.147,98500000.0
2006-11-29 05:58:00,96.166,96.166,96.133,96.133,175000000.0
2006-11-29 05:59:00,96.159,96.176,96.147,96.152,155299999.0
2006-11-29 06:00:00,96.167,96.182,96.152,96.165,321499999.0
2006-11-29 06:01:00,96.155,96.176,96.136,96.151,158800001.0
2006-11-29 06:02:00,96.152,96.158,96.13,96.158,184899997.0
2006-11-29 06:03:00,96.152,96.168,96.142,96.149,55799999.0
2006-11-29 06:04:00,96.156,96.183,96.15,96.171,255500001.0
2006-11-29 06:05:00,96.169,96.192,96.169,96.191,275099995.0
2006-11-29 06:06:00,96.192,96.206,96.179,96.19,293400003.0
2006-11-29 06:07:00,96.181,96.193,96.167,96.175,162300001.0
2006-11-29 06:08:00,96.187,96.198,96.17,96.183,251200000.0
2006-11-29 06:09:00,96.173,96.194,96.167,96.194,164200000.0
2006-11-29 06:10:00,96.171,96.2,96.167,96.19,270200000.0
2006-11-29 06:11:00,96.155,96.203,96.155,96.175,185700000.0
2006-11-29 06:12:00,96.182,96.188,96.165,96.17,65899999.0
2006-11-29 06:13:00,96.205,96.205,96.174,96.19,153400001.0
2006-11-29 06:14:00,96.172,96.199,96.172,96.195,247300000.0
2006-11-29 06:15:00,96.189,96.199,96.171,96.177,231099999.0
2006-11-29 06:16:00,96.199,96.216,96.187,96.203,15600000.0
2006-11-29 06:17:00,96.206,96.22,96.186,96.206,243099998.0
2006-11-29 06:18:00,96.218,96.218,96.185,96.191,218400000.0
2006-11-29 06:19:00,96.189,96.207,96.183,96.207,142199998.0
2006-11-29 06:20:00,96.2,96.21,96.2,96.21,121900000.0
2006-11-29 06:21:00,96.201,96.201,96.177,96.177,51199999.0
2006-11-29 06:22:00,96.202,96.208,96.19,96.19,63099999.0
2006-11-29 06:23:00,96.202,96.227,96.196,96.219,163899998.0
2006-11-29 06:24:00,96.2,96.221,96.192,96.207,307399996.0
2006-11-29 06:25:00,96.183,96.219,96.183,96.215,277800000.0
2006-11-29 06:26:00,96.208,96.214,96.197,96.202,37900000.0
2006-11-29 06:27:00,96.197,96.216,96.194,96.201,228599999.0
2006-11-29 06:28:00,96.203,96.203,96.17,96.17,218900002.0
2006-11-29 06:29:00,96.173,96.196,96.16,96.165,223099998.0
2006-11-29 06:30:00,96.177,96.202,96.177,96.202,145899998.0
2006-11-29 06:31:00,96.19,96.19,96.162,96.179,187700004.0
2006-11-29 06:32:00,96.189,96.196,96.174,96.181,224699999.0
2006-11-29 06:33:00,96.182,96.185,96.16,96.172,115600001.0
2006-11-29 06:34:00,96.168,96.168,96.129,96.148,233700003.0
2006-11-29 06:35:00,96.141,96.163,96.122,96.154,133399999.0
2006-11-29 06:36:00,96.142,96.164,96.135,96.148,228599999.0
2006-11-29 06:37:00,96.154,96.155,96.135,96.142,202599998.0
2006-11-29 06:38:00,96.132,96.151,96.118,96.139,65400001.0
2006-11-29 06:39:00,96.13,96.145,96.13,96.145,27700000.0
2006-11-29 06:40:00,96.146,96.157,96.131,96.144,316199999.0
2006-11-29 06:41:00,96.121,96.145,96.098,96.118,106200001.0
2006-11-29 06:42:00,96.131,96.15,96.12,96.125,193399998.0
2006-11-29 06:43:00,96.133,96.156,96.131,96.145,180800000.0
2006-11-29 06:44:00,96.144,96.151,96.127,96.133,50300000.0
2006-11-29 06:45:00,96.13,96.163,96.13,96.162,234599997.0
2006-11-29 06:46:00,96.164,96.179,96.157,96.158,116099998.0
2006-11-29 06:47:00,96.157,96.168,96.142,96.159,275499996.0
2006-11-29 06:48:00,96.165,96.169,96.147,96.165,181199998.0
2006-11-29 06:49:00,96.171,96.171,96.137,96.137,155100000.0
2006-11-29 06:50:00,96.141,96.157,96.141,96.157,21800000.0
2006-11-29 06:51:00,96.152,96.162,96.137,96.151,202400000.0
2006-11-29 06:52:00,96.138,96.166,96.122,96.145,260700000.0
2006-11-29 06:53:00,96.15,96.15,96.117,96.12,156000001.0
2006-11-29 06:54:00,96.116,96.134,96.107,96.127,103700001.0
2006-11-29 06:55:00,96.134,96.14,96.119,96.12,225800004.0
2006-11-29 06:56:00,96.136,96.146,96.115,96.125,287999998.0
2006-11-29 06:57:00,96.146,96.146,96.126,96.146,96200002.0
2006-11-29 06:58:00,96.15,96.154,96.128,96.145,344999996.0
2006-11-29 06:59:00,96.132,96.155,96.131,96.15,260999995.0
2006-11-29 07:00:00,96.132,96.149,96.09,96.106,283499997.0
2006-11-29 07:01:00,96.106,96.158,96.082,96.137,221300001.0
2006-11-29 07:02:00,96.122,96.14,96.114,96.132,174200001.0
2006-11-29 07:03:00,96.117,96.135,96.11,96.13,131500001.0
2006-11-29 07:04:00,96.118,96.141,96.118,96.141,99200000.0
2006-11-29 07:05:00,96.135,96.142,96.115,96.125,252600002.0
2006-11-29 07:06:00,96.145,96.175,96.13,96.159,186800001.0
2006-11-29 07:07:00,96.177,96.177,96.145,96.145,94499999.0
2006-11-29 07:08:00,96.142,96.168,96.142,96.168,103899998.0
2006-11-29 07:09:00,96.176,96.179,96.167,96.173,60600000.0
2006-11-29 07:10:00,96.167,96.174,96.141,96.141,113200000.0
2006-11-29 07:11:00,96.149,96.167,96.143,96.145,178900001.0
2006-11-29 07:12:00,96.139,96.164,96.136,96.159,263200000.0
2006-11-29 07:13:00,96.152,96.169,96.14,96.163,192199999.0
2006-11-29 07:14:00,96.146,96.177,96.146,96.174,431400007.0
2006-11-29 07:15:00,96.18,96.18,96.16,96.168,179900001.0
2006-11-29 07:16:00,96.17,96.181,96.149,96.17,191800003.0
2006-11-29 07:17:00,96.157,96.189,96.157,96.184,301600002.0
2006-11-29 07:18:00,96.16,96.178,96.16,96.172,45100000.0
2006-11-29 07:19:00,96.152,96.172,96.152,96.172,187399998.0
2006-11-29 07:20:00,96.156,96.174,96.151,96.165,265300002.0
2006-11-29 07:21:00,96.159,96.173,96.151,96.162,103300001.0
2006-11-29 07:22:00,96.145,96.163,96.133,96.155,184500000.0
2006-11-29 07:23:00,96.156,96.164,96.133,96.138,246899997.0
2006-11-29 07:24:00,96.137,96.154,96.134,96.149,202299998.0
2006-11-29 07:25:00,96.132,96.154,96.13,96.146,255299996.0
2006-11-29 07:26:00,96.133,96.146,96.104,96.146,308100000.0
2006-11-29 07:27:00,96.139,96.155,96.121,96.131,217899997.0
2006-11-29 07:28:00,96.124,96.15,96.124,96.15,256799997.0
2006-11-29 07:29:00,96.133,96.166,96.133,96.145,256899998.0
2006-11-29 07:30:00,96.117,96.146,96.117,96.134,211400000.0
2006-11-29 07:31:00,96.11,96.148,96.11,96.133,263100003.0
2006-11-29 07:32:00,96.124,96.139,96.118,96.135,236799997.0
2006-11-29 07:33:00,96.127,96.142,96.095,96.117,243500002.0
2006-11-29 07:34:00,96.111,96.139,96.11,96.12,136999996.0
2006-11-29 07:35:00,96.116,96.126,96.096,96.111,321600002.0
2006-11-29 07:36:00,96.11,96.135,96.11,96.135,108000000.0
2006-11-29 07:37:00,96.117,96.134,96.109,96.132,297299996.0
2006-11-29 07:38:00,96.1,96.128,96.097,96.126,296599999.0
2006-11-29 07:39:00,96.125,96.134,96.103,96.106,275399997.0
2006-11-29 07:40:00,96.126,96.134,96.114,96.121,51099999.0
2006-11-29 07:41:00,96.144,96.147,96.12,96.127,252100001.0
2006-11-29 07:42:00,96.137,96.147,96.12,96.13,295400000.0
2006-11-29 07:43:00,96.135,96.147,96.12,96.133,106999998.0
2006-11-29 07:44:00,96.143,96.153,96.119,96.141,227499998.0
2006-11-29 07:45:00,96.13,96.145,96.114,96.119,205499998.0
2006-11-29 07:46:00,96.135,96.14,96.104,96.115,187099998.0
2006-11-29 07:47:00,96.139,96.146,96.125,96.142,210699999.0
2006-11-29 07:48:00,96.136,96.136,96.111,96.126,165000001.0
2006-11-29 07:49:00,96.128,96.146,96.117,96.128,131299999.0
2006-11-29 07:50:00,96.127,96.149,96.124,96.14,214299996.0
2006-11-29 07:51:00,96.145,96.147,96.123,96.123,188500000.0
2006-11-29 07:52:00,96.132,96.142,96.113,96.124,174599999.0
2006-11-29 07:53:00,96.147,96.156,96.127,96.127,174399999.0
2006-11-29 07:54:00,96.133,96.154,96.126,96.15,343500004.0
2006-11-29 07:55:00,96.157,96.157,96.125,96.13,238000001.0
2006-11-29 07:56:00,96.145,96.145,96.13,96.13,43099999.0
2006-11-29 07:57:00,96.142,96.152,96.124,96.131,223699997.0
2006-11-29 07:58:00,96.145,96.159,96.129,96.138,161200001.0
2006-11-29 07:59:00,96.13,96.149,96.115,96.131,148899998.0
2006-11-29 08:00:00,96.12,96.146,96.116,96.133,216699999.0
2006-11-29 08:01:00,96.127,96.144,96.109,96.127,235499998.0
2006-11-29 08:02:00,96.124,96.145,96.118,96.145,202400000.0
2006-11-29 08:03:00,96.143,96.144,96.118,96.127,325400003.0
2006-11-29 08:04:00,96.139,96.155,96.134,96.15,209099999.0
2006-11-29 08:05:00,96.128,96.147,96.122,96.141,158000000.0
2006-11-29 08:06:00,96.149,96.159,96.136,96.141,25400000.0
2006-11-29 08:07:00,96.158,96.164,96.133,96.133,215000002.0
2006-11-29 08:08:00,96.143,96.173,96.143,96.163,177699997.0
2006-11-29 08:09:00,96.161,96.167,96.139,96.159,296099999.0
2006-11-29 08:10:00,96.165,96.171,96.151,96.159,162000004.0
2006-11-29 08:11:00,96.161,96.179,96.143,96.149,217999999.0
2006-11-29 08:12:00,96.154,96.172,96.147,96.149,235400001.0
2006-11-29 08:13:00,96.162,96.179,96.146,96.163,309199998.0
2006-11-29 08:14:00,96.166,96.186,96.163,96.176,435599995.0
2006-11-29 08:15:00,96.164,96.177,96.142,96.16,138300002.0
2006-11-29 08:16:00,96.167,96.176,96.136,96.149,253799999.0
2006-11-29 08:17:00,96.15,96.168,96.15,96.15,134600001.0
2006-11-29 08:18:00,96.152,96.181,96.151,96.166,204499999.0
2006-11-29 08:19:00,96.159,96.171,96.125,96.153,139299997.0
2006-11-29 08:20:00,96.145,96.164,96.13,96.135,240799997.0
2006-11-29 08:21:00,96.138,96.153,96.123,96.139,180599999.0
2006-11-29 08:22:00,96.137,96.148,96.121,96.121,169799999.0
2006-11-29 08:23:00,96.14,96.145,96.108,96.13,203700004.0
2006-11-29 08:24:00,96.141,96.166,96.133,96.166,249700005.0
2006-11-29 08:25:00,96.165,96.167,96.146,96.154,158199998.0
2006-11-29 08:26:00,96.151,96.167,96.145,96.165,230999999.0
2006-11-29 08:27:00,96.149,96.167,96.142,96.166,233199997.0
2006-11-29 08:28:00,96.16,96.169,96.139,96.152,202199998.0
2006-11-29 08:29:00,96.151,96.155,96.133,96.135,163200004.0
2006-11-29 08:30:00,96.157,96.157,96.124,96.13,256500002.0
2006-11-29 08:31:00,96.142,96.159,96.131,96.14,267499999.0
2006-11-29 08:32:00,96.162,96.176,96.152,96.176,92200000.0
2006-11-29 08:33:00,96.161,96.193,96.161,96.162,258200000.0
2006-11-29 08:34:00,96.156,96.175,96.146,96.171,151500000.0
2006-11-29 08:35:00,96.168,96.191,96.166,96.179,209699998.0
2006-11-29 08:36:00,96.169,96.189,96.157,96.169,305300000.0
2006-11-29 08:37:00,96.153,96.18,96.153,96.164,212199999.0
2006-11-29 08:38:00,96.163,96.181,96.148,96.168,157699998.0
2006-11-29 08:39:00,96.154,96.19,96.154,96.184,233499999.0
2006-11-29 08:40:00,96.165,96.184,96.159,96.177,99800000.0
2006-11-29 08:41:00,96.174,96.183,96.158,96.165,136500001.0
2006-11-29 08:42:00,96.186,96.187,96.165,96.174,211699999.0
2006-11-29 08:43:00,96.167,96.176,96.148,96.161,191800003.0
2006-11-29 08:44:00,96.17,96.17,96.127,96.127,156699998.0
2006-11-29 08:45:00,96.158,96.158,96.135,96.141,259299999.0
2006-11-29 08:46:00,96.12,96.139,96.112,96.135,114400000.0
2006-11-29 08:47:00,96.137,96.137,96.111,96.111,138499997.0
2006-11-29 08:48:00,96.124,96.143,96.108,96.108,269600004.0
2006-11-29 08:49:00,96.096,96.127,96.096,96.127,250900001.0
2006-11-29 08:50:00,96.108,96.13,96.088,96.127,167199998.0
2006-11-29 08:51:00,96.118,96.151,96.097,96.122,280100000.0
2006-11-29 08:52:00,96.139,96.139,96.117,96.137,241599997.0
2006-11-29 08:53:00,96.144,96.16,96.125,96.153,306800003.0
2006-11-29 08:54:00,96.142,96.171,96.137,96.168,296500000.0
2006-11-29 08:55:00,96.177,96.205,96.166,96.178,260700000.0
2006-11-29 08:56:00,96.187,96.203,96.171,96.186,260299998.0
2006-11-29 08:57:00,96.177,96.2,96.174,96.195,311100000.0
2006-11-29 08:58:00,96.192,96.208,96.183,96.2,164100001.0
2006-11-29 08:59:00,96.205,96.205,96.177,96.197,223100000.0
2006-11-29 09:00:00,96.19,96.205,96.171,96.205,199699999.0
2006-11-29 09:01:00,96.157,96.178,96.156,96.174,258100000.0
2006-11-29 09:02:00,96.181,96.192,96.166,96.175,252500001.0
2006-11-29 09:03:00,96.188,96.192,96.163,96.171,143899998.0
2006-11-29 09:04:00,96.172,96.206,96.172,96.196,253799999.0
2006-11-29 09:05:00,96.204,96.22,96.181,96.201,273900001.0
2006-11-29 09:06:00,96.215,96.234,96.197,96.226,160999999.0
2006-11-29 09:07:00,96.242,96.242,96.2,96.2,192199999.0
2006-11-29 09:08:00,96.188,96.232,96.188,96.208,249599997.0
2006-11-29 09:09:00,96.203,96.216,96.184,96.201,140100000.0
2006-11-29 09:10:00,96.227,96.227,96.199,96.199,306600002.0
2006-11-29 09:11:00,96.207,96.225,96.204,96.219,158599997.0
2006-11-29 09:12:00,96.214,96.214,96.187,96.2,144799999.0
2006-11-29 09:13:00,96.212,96.23,96.195,96.23,225799998.0
2006-11-29 09:14:00,96.199,96.22,96.186,96.186,279000003.0
2006-11-29 09:15:00,96.203,96.231,96.199,96.217,269999997.0
2006-11-29 09:16:00,96.225,96.225,96.205,96.205,59500000.0
2006-11-29 09:17:00,96.227,96.227,96.193,96.205,215899996.0
2006-11-29 09:18:00,96.219,96.23,96.201,96.222,247899996.0
2006-11-29 09:19:00,96.203,96.224,96.189,96.211,127600000.0
2006-11-29 09:20:00,96.205,96.218,96.188,96.212,279500001.0
2006-11-29 09:21:00,96.213,96.213,96.188,96.19,235899998.0
2006-11-29 09:22:00,96.213,96.22,96.195,96.207,248599997.0
2006-11-29 09:23:00,96.191,96.208,96.184,96.203,211899999.0
2006-11-29 09:24:00,96.183,96.208,96.178,96.193,168300000.0
2006-11-29 09:25:00,96.173,96.199,96.157,96.199,322999997.0
2006-11-29 09:26:00,96.204,96.216,96.189,96.199,224700005.0
2006-11-29 09:27:00,96.226,96.226,96.191,96.222,294599994.0
2006-11-29 09:28:00,96.232,96.244,96.213,96.228,236899997.0
2006-11-29 09:29:00,96.256,96.256,96.223,96.229,158300002.0
2006-11-29 09:30:00,96.231,96.231,96.2,96.206,232400000.0
2006-11-29 09:31:00,96.224,96.231,96.211,96.214,74399999.0
2006-11-29 09:32:00,96.216,96.238,96.216,96.238,237899998.0
2006-11-29 09:33:00,96.237,96.237,96.21,96.217,293499999.0
2006-11-29 09:34:00,96.23,96.243,96.213,96.226,245399998.0
2006-11-29 09:35:00,96.22,96.252,96.22,96.243,176999999.0
2006-11-29 09:36:00,96.237,96.253,96.22,96.233,207599997.0
2006-11-29 09:37:00,96.227,96.243,96.209,96.219,235799996.0
2006-11-29 09:38:00,96.22,96.243,96.213,96.243,316299999.0
2006-11-29 09:39:00,96.222,96.241,96.203,96.213,203499998.0
2006-11-29 09:40:00,96.217,96.232,96.205,96.219,153600001.0
2006-11-29 09:41:00,96.224,96.225,96.2,96.212,263900000.0
2006-11-29 09:42:00,96.218,96.233,96.192,96.221,170399999.0
2006-11-29 09:43:00,96.214,96.216,96.2,96.21,35100000.0
2006-11-29 09:44:00,96.186,96.199,96.168,96.185,246600002.0
2006-11-29 09:45:00,96.171,96.187,96.158,96.187,196199999.0
2006-11-29 09:46:00,96.193,96.193,96.164,96.164,249600003.0
2006-11-29 09:47:00,96.176,96.19,96.162,96.185,217799998.0
2006-11-29 09:48:00,96.186,96.188,96.142,96.15,276599996.0
2006-11-29 09:49:00,96.141,96.16,96.14,96.155,250400000.0
2006-11-29 09:50:00,96.136,96.152,96.128,96.131,302299998.0
2006-11-29 09:51:00,96.15,96.15,96.129,96.138,174699999.0
2006-11-29 09:52:00,96.138,96.152,96.126,96.141,179500002.0
2006-11-29 09:53:00,96.151,96.16,96.129,96.143,269199998.0
2006-11-29 09:54:00,96.139,96.152,96.125,96.134,110500001.0
2006-11-29 09:55:00,96.106,96.127,96.106,96.121,268699997.0
2006-11-29 09:56:00,96.111,96.141,96.111,96.141,249099997.0
2006-11-29 09:57:00,96.135,96.147,96.123,96.128,287899998.0
2006-11-29 09:58:00,96.14,96.147,96.113,96.118,158499997.0
2006-11-29 09:59:00,96.129,96.136,96.116,96.117,196599998.0
2006-11-29 10:00:00,96.141,96.151,96.124,96.128,433400004.0
2006-11-29 10:01:00,96.137,96.157,96.115,96.135,212500001.0
2006-11-29 10:02:00,96.132,96.165,96.132,96.165,221800002.0
2006-11-29 10:03:00,96.17,96.187,96.157,96.166,201800001.0
2006-11-29 10:04:00,96.153,96.166,96.141,96.142,225800002.0
2006-11-29 10:05:00,96.155,96.177,96.151,96.177,82599999.0
2006-11-29 10:06:00,96.182,96.182,96.159,96.161,85499998.0
2006-11-29 10:07:00,96.178,96.178,96.129,96.155,210999999.0
2006-11-29 10:08:00,96.139,96.172,96.139,96.17,124700000.0
2006-11-29 10:09:00,96.171,96.179,96.152,96.161,233399997.0
2006-11-29 10:10:00,96.157,96.172,96.136,96.155,236099998.0
2006-11-29 10:11:00,96.158,96.169,96.144,96.15,203399999.0
2006-11-29 10:12:00,96.156,96.163,96.127,96.127,314399999.0
2006-11-29 10:13:00,96.136,96.156,96.13,96.156,167799998.0
2006-11-29 10:14:00,96.162,96.18,96.154,96.18,128000003.0
2006-11-29 10:15:00,96.163,96.184,96.15,96.181,239500000.0
2006-11-29 10:16:00,96.186,96.218,96.168,96.202,318199999.0
2006-11-29 10:17:00,96.2,96.22,96.188,96.189,176899999.0
2006-11-29 10:18:00,96.231,96.249,96.22,96.224,218499999.0
2006-11-29 10:19:00,96.218,96.229,96.199,96.209,387200001.0
2006-11-29 10:20:00,96.216,96.242,96.209,96.218,339800002.0
2006-11-29 10:21:00,96.208,96.23,96.208,96.216,283900000.0
2006-11-29 10:22:00,96.22,96.233,96.201,96.228,383800000.0
2006-11-29 10:23:00,96.221,96.251,96.199,96.251,203099999.0
2006-11-29 10:24:00,96.222,96.243,96.197,96.219,156799998.0
2006-11-29 10:25:00,96.21,96.229,96.196,96.211,243599995.0
2006-11-29 10:26:00,96.225,96.225,96.186,96.186,302900000.0
2006-11-29 10:27:00,96.189,96.236,96.189,96.213,309100005.0
2006-11-29 10:28:00,96.211,96.23,96.194,96.211,188599998.0
2006-11-29 10:29:00,96.229,96.229,96.198,96.198,228000001.0
2006-11-29 10:30:00,96.199,96.217,96.188,96.208,140099999.0
2006-11-29 10:31:00,96.199,96.216,96.165,96.196,193100000.0
2006-11-29 10:32:00,96.176,96.192,96.166,96.192,311100003.0
2006-11-29 10:33:00,96.197,96.206,96.173,96.176,116900000.0
2006-11-29 10:34:00,96.194,96.213,96.179,96.192,270599995.0
2006-11-29 10:35:00,96.211,96.22,96.19,96.19,290199997.0
2006-11-29 10:36:00,96.209,96.22,96.192,96.192,266699998.0
2006-11-29 10:37:00,96.22,96.238,96.199,96.225,325100001.0
2006-11-29 10:38:00,96.212,96.23,96.2,96.219,101600001.0
2006-11-29 10:39:00,96.237,96.252,96.23,96.236,52800000.0
2006-11-29 10:40:00,96.219,96.248,96.219,96.229,261599998.0
2006-11-29 10:41:00,96.229,96.245,96.227,96.243,126799999.0
2006-11-29 10:42:00,96.227,96.244,96.221,96.234,215399999.0
2006-11-29 10:43:00,96.227,96.234,96.201,96.213,247999998.0
2006-11-29 10:44:00,96.217,96.234,96.186,96.202,416300005.0
2006-11-29 10:45:00,96.21,96.222,96.2,96.222,334499999.0
2006-11-29 10:46:00,96.205,96.233,96.205,96.227,228400002.0
2006-11-29 10:47:00,96.214,96.227,96.203,96.225,276499999.0
2006-11-29 10:48:00,96.215,96.232,96.208,96.211,175199998.0
2006-11-29 10:49:00,96.218,96.23,96.194,96.21,168500001.0
2006-11-29 10:50:00,96.215,96.223,96.202,96.22,96900001.0
2006-11-29 10:51:00,96.223,96.229,96.207,96.213,159000001.0
2006-11-29 10:52:00,96.214,96.231,96.199,96.21,150499998.0
2006-11-29 10:53:00,96.229,96.233,96.208,96.208,243000000.0
2006-11-29 10:54:00,96.197,96.224,96.171,96.224,336299993.0
2006-11-29 10:55:00,96.198,96.237,96.193,96.237,169799999.0
2006-11-29 10:56:00,96.229,96.246,96.223,96.243,185399998.0
2006-11-29 10:57:00,96.229,96.246,96.229,96.246,243800000.0
2006-11-29 10:58:00,96.245,96.25,96.222,96.233,408399998.0
2006-11-29 10:59:00,96.232,96.248,96.215,96.229,257000004.0
2006-11-29 11:00:00,96.238,96.259,96.22,96.24,111800001.0
2006-11-29 11:01:00,96.252,96.252,96.215,96.216,290900002.0
2006-11-29 11:02:00,96.205,96.231,96.195,96.231,288299998.0
2006-11-29 11:03:00,96.239,96.239,96.213,96.214,210900000.0
2006-11-29 11:04:00,96.237,96.276,96.232,96.275,229600001.0
2006-11-29 11:05:00,96.249,96.275,96.233,96.243,380899998.0
2006-11-29 11:06:00,96.232,96.238,96.197,96.205,268899999.0
2006-11-29 11:07:00,96.225,96.227,96.192,96.205,172599999.0
2006-11-29 11:08:00,96.222,96.23,96.2,96.223,273000001.0
2006-11-29 11:09:00,96.223,96.242,96.217,96.229,149600001.0
2006-11-29 11:10:00,96.216,96.242,96.216,96.242,151899999.0
2006-11-29 11:11:00,96.214,96.261,96.214,96.259,360400002.0
2006-11-29 11:12:00,96.259,96.259,96.215,96.219,296400004.0
2006-11-29 11:13:00,96.225,96.225,96.194,96.209,281499999.0
2006-11-29 11:14:00,96.224,96.224,96.189,96.189,303499997.0
2006-11-29 11:15:00,96.19,96.22,96.174,96.2,352700000.0
2006-11-29 11:16:00,96.204,96.221,96.191,96.221,235999995.0
2006-11-29 11:17:00,96.21,96.235,96.204,96.223,310700001.0
2006-11-29 11:18:00,96.229,96.24,96.213,96.222,313499999.0
2006-11-29 11:19:00,96.226,96.259,96.226,96.259,87600000.0
2006-11-29 11:20:00,96.25,96.278,96.249,96.275,340799995.0
2006-11-29 11:21:00,96.26,96.281,96.254,96.264,186599998.0
2006-11-29 11:22:00,96.279,96.302,96.272,96.295,227500000.0
2006-11-29 11:23:00,96.286,96.287,96.257,96.257,178800004.0
2006-11-29 11:24:00,96.262,96.268,96.244,96.268,194299999.0
2006-11-29 11:25:00,96.267,96.281,96.243,96.261,358900003.0
2006-11-29 11:26:00,96.276,96.279,96.251,96.251,330299998.0
2006-11-29 11:27:00,96.253,96.269,96.241,96.262,318300002.0
2006-11-29 11:28:00,96.276,96.306,96.262,96.275,229500003.0
2006-11-29 11:29:00,96.295,96.295,96.254,96.27,220899999.0
2006-11-29 11:30:00,96.278,96.286,96.25,96.271,246400000.0
2006-11-29 11:31:00,96.288,96.288,96.258,96.263,241200000.0
2006-11-29 11:32:00,96.275,96.29,96.258,96.28,283799996.0
2006-11-29 11:33:00,96.279,96.287,96.239,96.239,299500002.0
2006-11-29 11:34:00,96.234,96.272,96.234,96.272,233600001.0
2006-11-29 11:35:00,96.254,96.291,96.254,96.291,155800002.0
2006-11-29 11:36:00,96.288,96.314,96.278,96.289,307200000.0
2006-11-29 11:37:00,96.302,96.318,96.281,96.295,122299998.0
2006-11-29 11:38:00,96.322,96.322,96.284,96.287,241600003.0
2006-11-29 11:39:00,96.296,96.326,96.296,96.326,230700001.0
2006-11-29 11:40:00,96.311,96.328,96.29,96.313,251100002.0
2006-11-29 11:41:00,96.295,96.308,96.275,96.308,399500001.0
2006-11-29 11:42:00,96.303,96.317,96.285,96.298,214100000.0
2006-11-29 11:43:00,96.292,96.292,96.269,96.276,247499997.0
2006-11-29 11:44:00,96.284,96.31,96.284,96.308,286299996.0
2006-11-29 11:45:00,96.29,96.327,96.29,96.317,388800003.0
2006-11-29 11:46:00,96.283,96.305,96.276,96.29,186899997.0
2006-11-29 11:47:00,96.273,96.306,96.273,96.306,322799997.0
2006-11-29 11:48:00,96.291,96.304,96.275,96.285,173999999.0
2006-11-29 11:49:00,96.304,96.32,96.278,96.278,295999997.0
2006-11-29 11:50:00,96.293,96.324,96.293,96.32,265800001.0
2006-11-29 11:51:00,96.297,96.331,96.297,96.331,201400002.0
2006-11-29 11:52:00,96.326,96.338,96.313,96.329,222299997.0
2006-11-29 11:53:00,96.316,96.335,96.305,96.322,339699997.0
2006-11-29 11:54:00,96.323,96.327,96.298,96.298,133500000.0
2006-11-29 11:55:00,96.299,96.316,96.291,96.301,308600003.0
2006-11-29 11:56:00,96.305,96.325,96.301,96.32,388600000.0
2006-11-29 11:57:00,96.319,96.332,96.296,96.296,228300003.0
2006-11-29 11:58:00,96.286,96.299,96.266,96.273,218700000.0
2006-11-29 11:59:00,96.275,96.291,96.264,96.283,257499999.0
2006-11-29 12:00:00,96.268,96.299,96.261,96.299,276900000.0
2006-11-29 12:01:00,96.286,96.295,96.262,96.281,350900000.0
2006-11-29 12:02:00,96.277,96.286,96.251,96.264,200099994.0
2006-11-29 12:03:00,96.268,96.285,96.247,96.27,226999999.0
2006-11-29 12:04:00,96.264,96.281,96.258,96.28,146300000.0
2006-11-29 12:05:00,96.265,96.29,96.265,96.286,94300000.0
2006-11-29 12:06:00,96.298,96.298,96.272,96.286,217700000.0
2006-11-29 12:07:00,96.272,96.303,96.272,96.303,318200001.0
2006-11-29 12:08:00,96.305,96.312,96.29,96.29,214800001.0
2006-11-29 12:09:00,96.281,96.308,96.281,96.303,176999998.0
2006-11-29 12:10:00,96.306,96.309,96.283,96.283,199200004.0
2006-11-29 12:11:00,96.289,96.289,96.264,96.267,131100001.0
2006-11-29 12:12:00,96.257,96.286,96.257,96.276,333200002.0
2006-11-29 12:13:00,96.295,96.303,96.273,96.273,144299999.0
2006-11-29 12:14:00,96.298,96.298,96.274,96.281,334299997.0
2006-11-29 12:15:00,96.299,96.309,96.277,96.283,314900003.0
2006-11-29 12:16:00,96.271,96.303,96.271,96.299,154599998.0
2006-11-29 12:17:00,96.289,96.314,96.279,96.297,243799997.0
2006-11-29 12:18:00,96.281,96.302,96.272,96.295,165999998.0
2006-11-29 12:19:00,96.303,96.307,96.286,96.288,313800006.0
2006-11-29 12:20:00,96.288,96.303,96.284,96.3,228599998.0
2006-11-29 12:21:00,96.283,96.312,96.272,96.299,250700002.0
2006-11-29 12:22:00,96.285,96.298,96.272,96.286,157800000.0
2006-11-29 12:23:00,96.287,96.298,96.269,96.294,179100004.0
2006-11-29 12:24:00,96.293,96.304,96.281,96.289,278999998.0
2006-11-29 12:25:00,96.273,96.307,96.273,96.286,234599998.0
2006-11-29 12:26:00,96.298,96.308,96.281,96.286,160899996.0
2006-11-29 12:27:00,96.281,96.293,96.264,96.266,270000000.0
2006-11-29 12:28:00,96.253,96.271,96.245,96.269,309799999.0
2006-11-29 12:29:00,96.276,96.276,96.248,96.262,369099998.0
2006-11-29 12:30:00,96.259,96.259,96.206,96.206,275699999.0
2006-11-29 12:31:00,96.226,96.24,96.2,96.2,381000002.0
2006-11-29 12:32:00,96.206,96.242,96.206,96.239,312200001.0
2006-11-29 12:33:00,96.238,96.242,96.215,96.215,179500004.0
2006-11-29 12:34:00,96.223,96.233,96.211,96.215,169699997.0
2006-11-29 12:35:00,96.22,96.222,96.2,96.207,161599999.0
2006-11-29 12:36:00,96.196,96.22,96.196,96.218,251799998.0
2006-11-29 12:37:00,96.186,96.214,96.183,96.214,243599998.0
2006-11-29 12:38:00,96.227,96.236,96.209,96.223,128399999.0
2006-11-29 12:39:00,96.243,96.246,96.217,96.226,303100004.0
2006-11-29 12:40:00,96.231,96.231,96.217,96.217,43799998.0
2006-11-29 12:41:00,96.21,96.21,96.191,96.199,118599999.0
2006-11-29 12:42:00,96.206,96.234,96.201,96.22,188100001.0
2006-11-29 12:43:00,96.222,96.245,96.216,96.216,266500004.0
2006-11-29 12:44:00,96.205,96.227,96.203,96.21,239399997.0
2006-11-29 12:45:00,96.187,96.213,96.187,96.206,222500002.0
2006-11-29 12:46:00,96.202,96.213,96.171,96.19,274800000.0
2006-11-29 12:47:00,96.169,96.201,96.169,96.186,260700000.0
2006-11-29 12:48:00,96.164,96.18,96.153,96.174,384999998.0
2006-11-29 12:49:00,96.165,96.184,96.163,96.175,281999997.0
2006-11-29 12:50:00,96.162,96.176,96.144,96.169,236399997.0
2006-11-29 12:51:00,96.132,96.16,96.13,96.139,142299999.0
2006-11-29 12:52:00,96.124,96.149,96.124,96.133,96900001.0
2006-11-29 12:53:00,96.123,96.13,96.073,96.101,352399998.0
2006-11-29 12:54:00,96.119,96.119,96.089,96.095,119199999.0
2006-11-29 12:55:00,96.074,96.101,96.074,96.095,115099997.0
2006-11-29 12:56:00,96.079,96.1,96.067,96.098,265799994.0
2006-11-29 12:57:00,96.095,96.115,96.095,96.115,62899999.0
2006-11-29 12:58:00,96.113,96.133,96.112,96.13,317200003.0
2006-11-29 12:59:00,96.112,96.132,96.097,96.122,213499998.0
2006-11-29 13:00:00,96.118,96.138,96.111,96.131,274799998.0
2006-11-29 13:01:00,96.129,96.148,96.116,96.139,217499997.0
2006-11-29 13:02:00,96.136,96.158,96.133,96.151,338700001.0
2006-11-29 13:03:00,96.152,96.16,96.137,96.15,210200001.0
2006-11-29 13:04:00,96.152,96.152,96.126,96.126,228800002.0
2006-11-29 13:05:00,96.135,96.143,96.12,96.121,138000001.0
2006-11-29 13:06:00,96.14,96.15,96.122,96.129,221699998.0
2006-11-29 13:07:00,96.133,96.144,96.11,96.112,226500000.0
2006-11-29 13:08:00,96.14,96.159,96.129,96.137,318599998.0
2006-11-29 13:09:00,96.119,96.144,96.114,96.14,197999997.0
2006-11-29 13:10:00,96.141,96.143,96.117,96.117,153999999.0
2006-11-29 13:11:00,96.117,96.144,96.117,96.126,102999999.0
2006-11-29 13:12:00,96.143,96.165,96.133,96.145,355299999.0
2006-11-29 13:13:00,96.154,96.172,96.144,96.15,189699998.0
2006-11-29 13:14:00,96.163,96.176,96.15,96.15,321500001.0
2006-11-29 13:15:00,96.15,96.17,96.137,96.158,161199999.0
2006-11-29 13:16:00,96.172,96.172,96.139,96.165,211200001.0
2006-11-29 13:17:00,96.166,96.166,96.106,96.158,264900001.0
2006-11-29 13:18:00,96.13,96.163,96.13,96.161,257599998.0
2006-11-29 13:19:00,96.159,96.167,96.143,96.143,215800000.0
2006-11-29 13:20:00,96.149,96.185,96.144,96.174,152700000.0
2006-11-29 13:21:00,96.159,96.194,96.159,96.19,179100001.0
2006-11-29 13:22:00,96.195,96.196,96.177,96.178,186399999.0
2006-11-29 13:23:00,96.178,96.207,96.178,96.207,191800001.0
2006-11-29 13:24:00,96.181,96.205,96.181,96.185,173099998.0
2006-11-29 13:25:00,96.174,96.192,96.159,96.191,197999999.0
2006-11-29 13:26:00,96.197,96.205,96.172,96.187,221999998.0
2006-11-29 13:27:00,96.177,96.198,96.165,96.18,124800000.0
2006-11-29 13:28:00,96.19,96.203,96.172,96.177,227299999.0
2006-11-29 13:29:00,96.208,96.208,96.18,96.19,182599999.0
2006-11-29 13:30:00,96.197,96.197,96.159,96.164,234400000.0
2006-11-29 13:31:00,96.164,96.197,96.164,96.197,254100001.0
2006-11-29 13:32:00,96.182,96.219,96.182,96.211,192899998.0
2006-11-29 13:33:00,96.225,96.23,96.207,96.209,199300002.0
2006-11-29 13:34:00,96.201,96.226,96.192,96.211,198500000.0
2006-11-29 13:35:00,96.21,96.21,96.177,96.201,402300001.0
2006-11-29 13:36:00,96.196,96.207,96.169,96.191,371400002.0
2006-11-29 13:37:00,96.196,96.202,96.181,96.181,64200000.0
2006-11-29 13:38:00,96.222,96.222,96.182,96.182,181000001.0
2006-11-29 13:39:00,96.212,96.212,96.182,96.193,138800000.0
2006-11-29 13:40:00,96.202,96.213,96.189,96.213,315399998.0
2006-11-29 13:41:00,96.213,96.218,96.192,96.198,353099998.0
2006-11-29 13:42:00,96.195,96.218,96.187,96.214,270500000.0
2006-11-29 13:43:00,96.217,96.217,96.191,96.191,196500001.0
2006-11-29 13:44:00,96.193,96.193,96.165,96.165,171999997.0
2006-11-29 13:45:00,96.181,96.183,96.151,96.151,224999999.0
2006-11-29 13:46:00,96.153,96.187,96.153,96.18,250399998.0
2006-11-29 13:47:00,96.17,96.185,96.15,96.167,332200004.0
2006-11-29 13:48:00,96.145,96.173,96.142,96.16,219899998.0
2006-11-29 13:49:00,96.158,96.17,96.148,96.164,263499998.0
2006-11-29 13:50:00,96.161,96.185,96.16,96.181,428100000.0
2006-11-29 13:51:00,96.153,96.18,96.15,96.17,129000002.0
2006-11-29 13:52:00,96.149,96.173,96.149,96.165,241300004.0
2006-11-29 13:53:00,96.146,96.17,96.146,96.167,314499996.0
2006-11-29 13:54:00,96.161,96.161,96.131,96.145,207200001.0
2006-11-29 13:55:00,96.14,96.155,96.128,96.128,157200000.0
2006-11-29 13:56:00,96.153,96.165,96.137,96.152,229000001.0
2006-11-29 13:57:00,96.162,96.162,96.125,96.132,181499995.0
2006-11-29 13:58:00,96.151,96.168,96.138,96.138,223700003.0
2006-11-29 13:59:00,96.158,96.18,96.152,96.18,125200000.0
2006-11-29 14:00:00,96.196,96.207,96.167,96.193,240399999.0
2006-11-29 14:01:00,96.22,96.239,96.213,96.224,169500002.0
2006-11-29 14:02:00,96.25,96.291,96.25,96.266,151500000.0
2006-11-29 14:03:00,96.286,96.299,96.267,96.27,378700003.0
2006-11-29 14:04:00,96.292,96.299,96.243,96.243,280800003.0
2006-11-29 14:05:00,96.255,96.278,96.245,96.263,272100005.0
2006-11-29 14:06:00,96.242,96.269,96.242,96.263,182399999.0
2006-11-29 14:07:00,96.238,96.264,96.237,96.262,224600002.0
2006-11-29 14:08:00,96.26,96.26,96.233,96.238,187200000.0
2006-11-29 14:09:00,96.235,96.253,96.233,96.253,136699999.0
2006-11-29 14:10:00,96.233,96.253,96.215,96.24,215099999.0
2006-11-29 14:11:00,96.232,96.239,96.216,96.22,226899999.0
2006-11-29 14:12:00,96.241,96.261,96.224,96.24,204700001.0
2006-11-29 14:13:00,96.252,96.26,96.23,96.23,274800000.0
2006-11-29 14:14:00,96.228,96.248,96.222,96.248,241500000.0
2006-11-29 14:15:00,96.247,96.247,96.222,96.232,306700002.0
2006-11-29 14:16:00,96.213,96.235,96.185,96.233,275399999.0
2006-11-29 14:17:00,96.223,96.243,96.214,96.214,267999996.0
2006-11-29 14:18:00,96.222,96.244,96.2,96.228,105300000.0
2006-11-29 14:19:00,96.228,96.238,96.21,96.21,292300000.0
2006-11-29 14:20:00,96.213,96.227,96.197,96.222,168199998.0
2006-11-29 14:21:00,96.214,96.227,96.197,96.227,256300003.0
2006-11-29 14:22:00,96.214,96.221,96.193,96.204,171099999.0
2006-11-29 14:23:00,96.201,96.222,96.188,96.218,258799999.0
2006-11-29 14:24:00,96.214,96.234,96.201,96.219,201700000.0
2006-11-29 14:25:00,96.194,96.219,96.187,96.216,270799997.0
2006-11-29 14:26:00,96.22,96.242,96.206,96.225,151800001.0
2006-11-29 14:27:00,96.249,96.297,96.246,96.286,229299999.0
2006-11-29 14:28:00,96.302,96.347,96.298,96.32,271999999.0
2006-11-29 14:29:00,96.362,96.364,96.332,96.34,283000000.0
2006-11-29 14:30:00,96.332,96.347,96.305,96.305,73599998.0
2006-11-29 14:31:00,96.333,96.344,96.277,96.324,318400001.0
2006-11-29 14:32:00,96.328,96.345,96.312,96.32,209099998.0
2006-11-29 14:33:00,96.338,96.342,96.323,96.323,173000003.0
2006-11-29 14:34:00,96.331,96.342,96.313,96.317,90900000.0
2006-11-29 14:35:00,96.348,96.348,96.314,96.32,273399999.0
2006-11-29 14:36:00,96.334,96.339,96.309,96.315,259599997.0
2006-11-29 14:37:00,96.324,96.324,96.294,96.3,151300001.0
2006-11-29 14:38:00,96.309,96.325,96.293,96.293,148700001.0
2006-11-29 14:39:00,96.315,96.328,96.306,96.327,288799999.0
2006-11-29 14:40:00,96.337,96.341,96.31,96.31,255700001.0
2006-11-29 14:41:00,96.329,96.341,96.315,96.322,117400001.0
2006-11-29 14:42:00,96.319,96.339,96.314,96.339,232900001.0
2006-11-29 14:43:00,96.342,96.345,96.32,96.32,198700000.0
2006-11-29 14:44:00,96.299,96.325,96.289,96.315,211900001.0
2006-11-29 14:45:00,96.33,96.335,96.301,96.326,296100002.0
2006-11-29 14:46:00,96.289,96.314,96.289,96.308,191299999.0
2006-11-29 14:47:00,96.294,96.312,96.273,96.312,192699999.0
2006-11-29 14:48:00,96.315,96.335,96.303,96.322,166800000.0
2006-11-29 14:49:00,96.327,96.344,96.306,96.306,279799995.0
2006-11-29 14:50:00,96.32,96.349,96.312,96.323,310699999.0
2006-11-29 14:51:00,96.313,96.323,96.289,96.305,265699998.0
2006-11-29 14:52:00,96.305,96.314,96.286,96.286,231399998.0
2006-11-29 14:53:00,96.279,96.301,96.278,96.296,193899998.0
2006-11-29 14:54:00,96.289,96.289,96.254,96.265,205799999.0
2006-11-29 14:55:00,96.29,96.3,96.276,96.283,270400000.0
2006-11-29 14:56:00,96.305,96.305,96.28,96.282,212699999.0
2006-11-29 14:57:00,96.291,96.305,96.266,96.288,228300000.0
2006-11-29 14:58:00,96.286,96.303,96.278,96.288,129799998.0
2006-11-29 14:59:00,96.303,96.314,96.267,96.288,295600001.0
2006-11-29 15:00:00,96.321,96.325,96.295,96.308,216699996.0
2006-11-29 15:01:00,96.337,96.351,96.324,96.338,193899997.0
2006-11-29 15:02:00,96.328,96.345,96.321,96.335,191600000.0
2006-11-29 15:03:00,96.326,96.326,96.297,96.297,98900002.0
2006-11-29 15:04:00,96.316,96.32,96.294,96.304,216900002.0
2006-11-29 15:05:00,96.292,96.311,96.281,96.311,260399997.0
2006-11-29 15:06:00,96.296,96.32,96.296,96.313,113900002.0
2006-11-29 15:07:00,96.311,96.311,96.286,96.293,194599999.0
2006-11-29 15:08:00,96.295,96.315,96.255,96.272,266100003.0
2006-11-29 15:09:00,96.283,96.294,96.266,96.267,269300001.0
2006-11-29 15:10:00,96.295,96.295,96.28,96.28,23700000.0
2006-11-29 15:11:00,96.264,96.286,96.264,96.274,170199996.0
2006-11-29 15:12:00,96.278,96.282,96.253,96.269,257699998.0
2006-11-29 15:13:00,96.275,96.282,96.253,96.265,249300003.0
2006-11-29 15:14:00,96.265,96.275,96.244,96.244,306700000.0
2006-11-29 15:15:00,96.257,96.297,96.233,96.281,275499999.0
2006-11-29 15:16:00,96.28,96.294,96.261,96.27,229999998.0
2006-11-29 15:17:00,96.265,96.294,96.265,96.287,443800000.0
2006-11-29 15:18:00,96.286,96.287,96.254,96.261,116899998.0
2006-11-29 15:19:00,96.274,96.292,96.258,96.278,264899997.0
2006-11-29 15:20:00,96.286,96.297,96.265,96.28,221600001.0
2006-11-29 15:21:00,96.266,96.291,96.263,96.277,270899999.0
2006-11-29 15:22:00,96.273,96.293,96.252,96.292,196300000.0
2006-11-29 15:23:00,96.283,96.299,96.279,96.293,333999997.0
2006-11-29 15:24:00,96.289,96.308,96.288,96.301,194499995.0
2006-11-29 15:25:00,96.298,96.298,96.271,96.296,214499998.0
2006-11-29 15:26:00,96.298,96.303,96.274,96.285,223100001.0
2006-11-29 15:27:00,96.285,96.316,96.278,96.316,284400000.0
2006-11-29 15:28:00,96.311,96.314,96.291,96.291,176599998.0
2006-11-29 15:29:00,96.297,96.302,96.265,96.273,230899996.0
2006-11-29 15:30:00,96.255,96.271,96.217,96.237,185599999.0
2006-11-29 15:31:00,96.239,96.274,96.229,96.272,248899999.0
2006-11-29 15:32:00,96.248,96.3,96.248,96.28,325799999.0
2006-11-29 15:33:00,96.324,96.324,96.289,96.31,166799995.0
2006-11-29 15:34:00,96.315,96.346,96.307,96.319,251900001.0
2006-11-29 15:35:00,96.329,96.329,96.279,96.279,177000001.0
2006-11-29 15:36:00,96.279,96.298,96.276,96.293,295199999.0
2006-11-29 15:37:00,96.307,96.309,96.286,96.289,186099999.0
2006-11-29 15:38:00,96.305,96.309,96.276,96.284,303799995.0
2006-11-29 15:39:00,96.285,96.306,96.276,96.291,287500001.0
2006-11-29 15:40:00,96.284,96.295,96.267,96.268,241099999.0
2006-11-29 15:41:00,96.289,96.292,96.255,96.255,177299998.0
2006-11-29 15:42:00,96.26,96.26,96.235,96.238,153200001.0
2006-11-29 15:43:00,96.253,96.253,96.218,96.234,289999995.0
2006-11-29 15:44:00,96.205,96.233,96.201,96.212,254200001.0
2006-11-29 15:45:00,96.209,96.224,96.2,96.217,311799996.0
2006-11-29 15:46:00,96.192,96.214,96.175,96.175,252099999.0
2006-11-29 15:47:00,96.174,96.208,96.174,96.19,178600000.0
2006-11-29 15:48:00,96.191,96.21,96.18,96.186,217999997.0
2006-11-29 15:49:00,96.191,96.201,96.17,96.175,186800000.0
2006-11-29 15:50:00,96.164,96.185,96.164,96.177,190100001.0
2006-11-29 15:51:00,96.187,96.187,96.162,96.165,411000000.0
2006-11-29 15:52:00,96.179,96.185,96.157,96.17,309199999.0
2006-11-29 15:53:00,96.151,96.165,96.114,96.131,191899999.0
2006-11-29 15:54:00,96.121,96.148,96.11,96.128,197799998.0
2006-11-29 15:55:00,96.136,96.155,96.129,96.155,130800000.0
2006-11-29 15:56:00,96.155,96.178,96.14,96.148,192700000.0
2006-11-29 15:57:00,96.144,96.162,96.139,96.152,333300001.0
2006-11-29 15:58:00,96.136,96.151,96.112,96.115,296500001.0
2006-11-29 15:59:00,96.14,96.149,96.107,96.126,201400001.0
2006-11-29 16:00:00,96.114,96.136,96.112,96.134,288000000.0
2006-11-29 16:01:00,96.122,96.151,96.118,96.133,281099998.0
2006-11-29 16:02:00,96.139,96.146,96.119,96.119,158600001.0
2006-11-29 16:03:00,96.147,96.147,96.116,96.122,108199998.0
2006-11-29 16:04:00,96.132,96.132,96.104,96.122,368599995.0
2006-11-29 16:05:00,96.116,96.116,96.09,96.093,122600000.0
2006-11-29 16:06:00,96.1,96.117,96.09,96.101,248600003.0
2006-11-29 16:07:00,96.11,96.12,96.087,96.098,273400002.0
2006-11-29 16:08:00,96.1,96.116,96.097,96.115,198300002.0
2006-11-29 16:09:00,96.105,96.119,96.084,96.092,281399996.0
2006-11-29 16:10:00,96.107,96.129,96.095,96.109,361599997.0
2006-11-29 16:11:00,96.085,96.12,96.078,96.12,173099999.0
2006-11-29 16:12:00,96.1,96.114,96.088,96.107,207000003.0
2006-11-29 16:13:00,96.105,96.116,96.049,96.095,265500000.0
2006-11-29 16:14:00,96.091,96.11,96.075,96.102,221300005.0
2006-11-29 16:15:00,96.095,96.112,96.086,96.098,163999999.0
2006-11-29 16:16:00,96.093,96.115,96.083,96.101,204900000.0
2006-11-29 16:17:00,96.097,96.112,96.059,96.059,232500003.0
2006-11-29 16:18:00,96.104,96.121,96.092,96.092,202000002.0
2006-11-29 16:19:00,96.1,96.1,96.069,96.071,154199999.0
2006-11-29 16:20:00,96.085,96.108,96.075,96.101,326500002.0
2006-11-29 16:21:00,96.091,96.095,96.068,96.074,297299999.0
2006-11-29 16:22:00,96.071,96.089,96.062,96.085,224499995.0
2006-11-29 16:23:00,96.086,96.092,96.063,96.074,245799997.0
2006-11-29 16:24:00,96.08,96.101,96.07,96.097,298799999.0
2006-11-29 16:25:00,96.095,96.095,96.063,96.077,153600001.0
2006-11-29 16:26:00,96.082,96.095,96.064,96.077,97300001.0
2006-11-29 16:27:00,96.082,96.097,96.075,96.078,266900003.0
2006-11-29 16:28:00,96.081,96.095,96.064,96.076,119900000.0
2006-11-29 16:29:00,96.073,96.111,96.073,96.099,222400001.0
2006-11-29 16:30:00,96.078,96.098,96.069,96.091,137299998.0
2006-11-29 16:31:00,96.077,96.092,96.055,96.083,216699999.0
2006-11-29 16:32:00,96.079,96.084,96.052,96.052,374000001.0
2006-11-29 16:33:00,96.073,96.08,96.057,96.062,166700000.0
2006-11-29 16:34:00,96.078,96.08,96.048,96.052,184600000.0
2006-11-29 16:35:00,96.052,96.075,96.05,96.064,229900003.0
2006-11-29 16:36:00,96.065,96.065,96.035,96.04,232199999.0
2006-11-29 16:37:00,96.051,96.074,96.047,96.065,253699999.0
2006-11-29 16:38:00,96.061,96.082,96.059,96.076,297200002.0
2006-11-29 16:39:00,96.047,96.067,96.041,96.058,83300000.0
2006-11-29 16:40:00,96.052,96.068,96.044,96.05,184200000.0
2006-11-29 16:41:00,96.061,96.075,96.041,96.06,132400001.0
2006-11-29 16:42:00,96.027,96.052,96.017,96.047,237299995.0
2006-11-29 16:43:00,96.039,96.056,96.021,96.03,194599999.0
2006-11-29 16:44:00,96.048,96.064,96.041,96.056,232900003.0
2006-11-29 16:45:00,96.054,96.088,96.054,96.068,311199995.0
2006-11-29 16:46:00,96.095,96.1,96.076,96.081,202300000.0
2006-11-29 16:47:00,96.089,96.098,96.072,96.089,188500000.0
2006-11-29 16:48:00,96.095,96.109,96.075,96.089,264900001.0
2006-11-29 16:49:00,96.078,96.088,96.078,96.083,185600000.0
2006-11-29 16:50:00,96.092,96.111,96.092,96.11,158799999.0
2006-11-29 16:51:00,96.086,96.122,96.086,96.106,59600000.0
2006-11-29 16:52:00,96.095,96.124,96.089,96.117,279900003.0
2006-11-29 16:53:00,96.115,96.119,96.091,96.093,216900003.0
2006-11-29 16:54:00,96.102,96.137,96.102,96.135,135399998.0
2006-11-29 16:55:00,96.108,96.128,96.084,96.101,306199998.0
2006-11-29 16:56:00,96.113,96.115,96.09,96.11,267300001.0
2006-11-29 16:57:00,96.109,96.11,96.074,96.074,193899999.0
2006-11-29 16:58:00,96.068,96.08,96.055,96.073,297999999.0
2006-11-29 16:59:00,96.075,96.075,96.048,96.063,260900003.0
2006-11-29 17:00:00,96.06,96.074,96.002,96.002,141499999.0
2006-11-29 17:01:00,95.997,96.031,95.987,96.017,186000000.0
2006-11-29 17:02:00,96.043,96.053,96.024,96.027,193600001.0
2006-11-29 17:03:00,96.013,96.038,96.006,96.019,300800003.0
2006-11-29 17:04:00,95.99,96.016,95.986,95.995,246200002.0
2006-11-29 17:05:00,96.005,96.005,95.966,95.972,274999999.0
2006-11-29 17:06:00,95.989,95.997,95.954,95.982,208299999.0
2006-11-29 17:07:00,96.0,96.012,95.989,95.989,204300000.0
2006-11-29 17:08:00,95.998,96.026,95.978,96.01,314799996.0
2006-11-29 17:09:00,95.997,96.037,95.995,96.037,156399999.0
2006-11-29 17:10:00,96.028,96.033,96.001,96.019,230500001.0
2006-11-29 17:11:00,96.008,96.022,95.988,96.005,143400003.0
2006-11-29 17:12:00,95.99,96.007,95.989,96.005,113500002.0
2006-11-29 17:13:00,96.014,96.014,95.966,95.986,198599999.0
2006-11-29 17:14:00,95.967,95.988,95.963,95.987,306399996.0
2006-11-29 17:15:00,95.975,95.99,95.96,95.973,240600001.0
2006-11-29 17:16:00,95.966,95.993,95.96,95.993,120899997.0
2006-11-29 17:17:00,95.996,95.999,95.967,95.984,331899995.0
2006-11-29 17:18:00,95.992,95.992,95.971,95.979,174200000.0
2006-11-29 17:19:00,95.987,96.005,95.977,95.993,297599998.0
2006-11-29 17:20:00,95.982,96.011,95.976,96.0,284099999.0
2006-11-29 17:21:00,95.982,96.007,95.979,95.997,386799999.0
2006-11-29 17:22:00,95.984,95.997,95.975,95.995,196200001.0
2006-11-29 17:23:00,96.004,96.015,95.978,96.015,276099999.0
2006-11-29 17:24:00,96.004,96.008,95.979,95.995,166000003.0
2006-11-29 17:25:00,95.981,96.002,95.981,95.997,241600002.0
2006-11-29 17:26:00,95.986,95.997,95.973,95.986,171999997.0
2006-11-29 17:27:00,95.995,96.036,95.995,96.023,250000000.0
2006-11-29 17:28:00,96.019,96.033,96.011,96.025,167099998.0
2006-11-29 17:29:00,96.029,96.038,96.009,96.015,211999994.0
2006-11-29 17:30:00,96.027,96.038,96.011,96.02,225199998.0
2006-11-29 17:31:00,96.034,96.044,96.01,96.01,207300000.0
2006-11-29 17:32:00,96.031,96.037,95.996,96.023,376099997.0
2006-11-29 17:33:00,96.025,96.045,96.02,96.025,193499999.0
2006-11-29 17:34:00,96.042,96.061,96.038,96.05,202299998.0
2006-11-29 17:35:00,96.048,96.048,96.021,96.021,236500002.0
2006-11-29 17:36:00,96.052,96.059,96.039,96.042,115899998.0
2006-11-29 17:37:00,96.039,96.055,96.021,96.037,217399997.0
2006-11-29 17:38:00,96.024,96.048,96.024,96.043,221299999.0
2006-11-29 17:39:00,96.014,96.033,96.014,96.017,142999999.0
2006-11-29 17:40:00,96.014,96.053,96.014,96.051,285199999.0
2006-11-29 17:41:00,96.038,96.038,96.015,96.015,178600001.0
2006-11-29 17:42:00,96.017,96.033,96.012,96.033,166400002.0
2006-11-29 17:43:00,96.007,96.043,96.003,96.015,305099996.0
2006-11-29 17:44:00,96.026,96.033,96.002,96.014,229499995.0
2006-11-29 17:45:00,96.014,96.037,96.004,96.037,229400003.0
2006-11-29 17:46:00,96.031,96.051,96.021,96.04,109000001.0
2006-11-29 17:47:00,96.035,96.047,96.021,96.031,327999998.0
2006-11-29 17:48:00,96.018,96.042,96.015,96.033,221700000.0
2006-11-29 17:49:00,96.013,96.044,96.011,96.03,211000003.0
2006-11-29 17:50:00,96.023,96.046,96.02,96.033,315200000.0
2006-11-29 17:51:00,96.009,96.039,96.008,96.035,198199997.0
2006-11-29 17:52:00,96.01,96.032,96.01,96.032,161100001.0
2006-11-29 17:53:00,96.025,96.025,96.0,96.024,157999996.0
2006-11-29 17:54:00,96.001,96.017,95.982,96.003,169200001.0
2006-11-29 17:55:00,95.989,96.012,95.98,96.009,173599999.0
2006-11-29 17:56:00,96.01,96.036,96.007,96.007,251399995.0
2006-11-29 17:57:00,96.042,96.043,96.017,96.018,301099998.0
2006-11-29 17:58:00,96.016,96.041,96.012,96.022,183000000.0
2006-11-29 17:59:00,96.015,96.03,95.999,96.012,100300000.0
2006-11-29 18:00:00,96.05,96.06,96.029,96.052,158999998.0
2006-11-29 18:01:00,96.015,96.05,96.01,96.044,2048200011.0
2006-11-29 18:02:00,96.1,96.11,96.09,96.1,1817199999.0
2006-11-29 18:03:00,96.09,96.11,96.09,96.1,1817199999.0
2006-11-29 18:04:00,96.09,96.1,96.09,96.1,1817199999.0
2006-11-29 18:05:00,96.11,96.13,96.11,96.12,1817199999.0
2006-11-29 18:06:00,96.042,96.051,96.01,96.05,1817199999.0
2006-11-29 18:07:00,96.1,96.11,96.08,96.08,1940399999.0
2006-11-29 18:08:00,96.09,96.1,96.08,96.1,1940399999.0
2006-11-29 18:09:00,96.042,96.074,96.04,96.055,1940399999.0
2006-11-29 18:10:00,96.056,96.072,96.035,96.063,1769300005.0
2006-11-29 18:11:00,96.041,96.078,96.041,96.07,1068599993.0
2006-11-29 18:12:00,96.08,96.086,96.049,96.054,1119399999.0
2006-11-29 18:13:00,96.047,96.074,96.032,96.057,2024599993.0
2006-11-29 18:14:00,96.1,96.1,96.07,96.09,1147299988.0
2006-11-29 18:16:00,96.06,96.09,96.06,96.09,1147299988.0
2006-11-29 18:17:00,96.057,96.062,96.031,96.031,1147299988.0
2006-11-29 18:18:00,96.052,96.066,96.031,96.034,1099000008.0
2006-11-29 18:19:00,96.045,96.073,96.03,96.045,1845799993.0
2006-11-29 18:20:00,96.067,96.075,96.049,96.056,1762199996.0
2006-11-29 18:21:00,96.071,96.097,96.064,96.092,1999699993.0
2006-11-29 18:22:00,96.08,96.097,96.067,96.095,1288599998.0
2006-11-29 18:23:00,96.08,96.09,96.07,96.07,1967499999.0
2006-11-29 18:24:00,96.08,96.09,96.06,96.07,1967499999.0
2006-11-29 18:25:00,96.09,96.09,96.09,96.09,1967499999.0
2006-11-29 18:26:00,96.065,96.094,96.06,96.06,1967499999.0
2006-11-29 18:27:00,96.06,96.096,96.06,96.096,1518700003.0
2006-11-29 18:28:00,96.082,96.085,96.054,96.074,1594000003.0
2006-11-29 18:29:00,96.079,96.094,96.053,96.082,1136499990.0
2006-11-29 18:30:00,96.098,96.105,96.076,96.089,925599998.0
2006-11-29 18:31:00,96.092,96.101,96.065,96.088,1507699989.0
2006-11-29 18:32:00,96.069,96.089,96.057,96.072,2006199999.0
2006-11-29 18:33:00,96.067,96.086,96.049,96.063,2135600004.0
2006-11-29 18:34:00,96.068,96.089,96.051,96.069,1990600001.0
2006-11-29 18:35:00,96.077,96.096,96.061,96.087,1987499997.0
2006-11-29 18:36:00,96.082,96.104,96.074,96.086,753899996.0
2006-11-29 18:37:00,96.1,96.105,96.071,96.08,1214099995.0
2006-11-29 18:38:00,96.073,96.096,96.056,96.072,856399998.0
2006-11-29 18:39:00,96.096,96.111,96.081,96.085,914799992.0
2006-11-29 18:40:00,96.105,96.121,96.084,96.084,1755900003.0
2006-11-29 18:41:00,96.098,96.103,96.067,96.067,882499999.0
2006-11-29 18:42:00,96.091,96.092,96.051,96.051,1192900001.0
2006-11-29 18:43:00,96.051,96.072,96.039,96.072,552700002.0
2006-11-29 18:44:00,96.058,96.078,96.039,96.058,896599988.0
2006-11-29 18:45:00,96.056,96.078,96.038,96.041,707699996.0
2006-11-29 18:46:00,96.058,96.075,96.036,96.052,828200000.0
2006-11-29 18:47:00,96.071,96.072,96.049,96.055,129000000.0
2006-11-29 18:48:00,96.058,96.084,96.043,96.084,474899999.0
2006-11-29 18:49:00,96.07,96.085,96.048,96.068,762300002.0
2006-11-29 18:50:00,96.057,96.064,96.037,96.04,878200003.0
2006-11-29 18:51:00,96.041,96.068,96.041,96.062,1109999992.0
2006-11-29 18:52:00,96.054,96.07,96.036,96.057,1478100013.0
2006-11-29 18:53:00,96.022,96.035,95.996,96.029,1414300008.0
2006-11-29 18:54:00,96.017,96.041,96.007,96.024,1396799993.0
2006-11-29 18:55:00,96.014,96.029,96.004,96.023,1625399999.0
2006-11-29 18:56:00,96.011,96.035,96.007,96.035,320100004.0
2006-11-29 18:57:00,96.031,96.032,96.0,96.01,548600002.0
2006-11-29 18:58:00,96.022,96.032,96.007,96.024,1074599995.0
2006-11-29 18:59:00,96.017,96.03,96.003,96.008,1378499996.0
2006-11-29 19:00:00,96.009,96.024,96.003,96.02,255600000.0
2006-11-29 19:01:00,96.022,96.027,95.992,95.992,534000002.0
2006-11-29 19:02:00,96.003,96.031,96.003,96.031,196999997.0
2006-11-29 19:03:00,96.015,96.033,96.004,96.018,356699998.0
2006-11-29 19:04:00,96.017,96.032,96.005,96.025,524500003.0
2006-11-29 19:05:00,96.005,96.032,96.005,96.032,521799998.0
2006-11-29 19:06:00,96.009,96.036,95.996,96.015,1062000005.0
2006-11-29 19:07:00,96.005,96.033,95.995,96.013,1525499997.0
2006-11-29 19:08:00,96.014,96.035,95.996,96.01,1763499996.0
2006-11-29 19:09:00,96.033,96.041,96.007,96.022,835899992.0
2006-11-29 19:10:00,96.03,96.043,96.015,96.043,354000001.0
2006-11-29 19:11:00,96.04,96.06,96.04,96.05,293899994.0
2006-11-29 19:12:00,96.021,96.041,96.021,96.03,293899994.0
2006-11-29 19:13:00,96.023,96.034,95.999,95.999,568900000.0
2006-11-29 19:14:00,96.04,96.05,96.04,96.05,924299990.0
2006-11-29 19:15:00,96.016,96.037,96.004,96.037,924299990.0
2006-11-29 19:16:00,96.031,96.031,96.006,96.018,408099998.0
2006-11-29 19:17:00,96.032,96.037,95.998,96.013,645600001.0
2006-11-29 19:18:00,96.022,96.03,95.999,95.999,577800002.0
2006-11-29 19:19:00,95.993,96.034,95.993,96.024,1100400001.0
2006-11-29 19:20:00,96.033,96.042,96.009,96.031,664200001.0
2006-11-29 19:21:00,96.06,96.08,96.06,96.06,676600003.0
2006-11-29 19:22:00,96.07,96.07,96.05,96.05,676600003.0
2006-11-29 19:23:00,96.04,96.06,96.03,96.05,676600003.0
2006-11-29 19:24:00,96.04,96.04,96.02,96.03,676600003.0
2006-11-29 19:25:00,96.02,96.05,96.02,96.05,676600003.0
2006-11-29 19:26:00,96.03,96.04,96.03,96.03,676600003.0
2006-11-29 19:27:00,96.04,96.05,96.0,96.0,676600003.0
2006-11-29 19:28:00,96.03,96.04,96.01,96.03,676600003.0
2006-11-29 19:29:00,96.05,96.06,96.02,96.06,676600003.0
2006-11-29 19:30:00,96.04,96.05,96.03,96.04,676600003.0
2006-11-29 19:31:00,96.05,96.06,96.04,96.04,676600003.0
2006-11-29 19:32:00,96.05,96.06,96.04,96.05,676600003.0
2006-11-29 19:33:00,96.04,96.07,96.04,96.06,676600003.0
2006-11-29 19:34:00,96.08,96.08,96.08,96.08,676600003.0
2006-11-29 19:35:00,96.06,96.06,96.05,96.06,676600003.0
2006-11-29 19:36:00,96.027,96.033,96.005,96.015,676600003.0
2006-11-29 19:37:00,96.033,96.038,96.006,96.006,225199998.0
2006-11-29 19:38:00,96.005,96.035,96.005,96.025,836499989.0
2006-11-29 19:39:00,96.024,96.035,95.999,95.999,816200000.0
2006-11-29 19:40:00,96.018,96.088,96.018,96.077,717099991.0
2006-11-29 19:41:00,96.057,96.097,96.051,96.077,1100399997.0
2006-11-29 19:42:00,96.083,96.096,96.039,96.056,887399985.0
2006-11-29 19:43:00,96.071,96.077,96.032,96.061,495899998.0
2006-11-29 19:44:00,96.05,96.087,96.031,96.061,726999994.0
2006-11-29 19:45:00,96.033,96.073,96.033,96.068,332900004.0
2006-11-29 19:46:00,96.073,96.087,96.03,96.042,684000002.0
2006-11-29 19:47:00,96.072,96.079,96.033,96.041,384999997.0
2006-11-29 19:48:00,96.055,96.089,96.051,96.061,1072999994.0
2006-11-29 19:49:00,96.075,96.08,96.029,96.049,716400001.0
2006-11-29 19:50:00,96.08,96.082,96.036,96.036,463000003.0
2006-11-29 19:51:00,96.035,96.09,96.034,96.074,476800002.0
2006-11-29 19:52:00,96.058,96.072,96.028,96.028,523300000.0
2006-11-29 19:53:00,96.023,96.061,95.983,96.01,725700001.0
2006-11-29 19:54:00,96.054,96.057,96.033,96.033,754900001.0
2006-11-29 19:55:00,96.044,96.047,96.019,96.019,347299995.0
2006-11-29 19:56:00,96.037,96.051,96.028,96.035,585299999.0
2006-11-29 19:57:00,96.031,96.051,96.006,96.043,605899994.0
2006-11-29 19:58:00,96.041,96.063,96.028,96.045,973800002.0
2006-11-29 19:59:00,96.063,96.065,96.033,96.033,887700000.0
2006-11-29 20:00:00,96.043,96.046,96.017,96.017,570299995.0
2006-11-29 20:01:00,96.024,96.044,96.014,96.037,417000000.0
2006-11-29 20:02:00,96.021,96.05,96.021,96.05,617900009.0
2006-11-29 20:03:00,96.052,96.056,96.031,96.044,429299995.0
2006-11-29 20:04:00,96.039,96.039,96.017,96.025,608099994.0
2006-11-29 20:05:00,96.028,96.044,96.023,96.039,390299997.0
2006-11-29 20:06:00,96.009,96.03,95.975,95.991,655600008.0
2006-11-29 20:07:00,96.002,96.042,96.001,96.041,580199995.0
2006-11-29 20:08:00,96.046,96.046,96.003,96.03,660299998.0
2006-11-29 20:09:00,96.035,96.066,96.031,96.048,444199998.0
2006-11-29 20:10:00,96.038,96.05,96.026,96.045,718600006.0
2006-11-29 20:11:00,96.039,96.051,96.009,96.032,1390200013.0
2006-11-29 20:12:00,96.022,96.058,96.022,96.041,2003499992.0
2006-11-29 20:13:00,96.04,96.045,96.02,96.026,1071700005.0
2006-11-29 20:14:00,96.031,96.054,96.022,96.038,439399994.0
2006-11-29 20:15:00,96.02,96.046,96.014,96.026,817799995.0
2006-11-29 20:16:00,96.03,96.058,96.027,96.056,1426999986.0
2006-11-29 20:17:00,96.064,96.074,96.047,96.055,281999999.0
2006-11-29 20:18:00,96.067,96.068,96.048,96.048,267700003.0
2006-11-29 20:19:00,96.05,96.074,96.038,96.072,1820499997.0
2006-11-29 20:20:00,96.073,96.077,96.039,96.063,1634499999.0
2006-11-29 20:21:00,96.062,96.068,96.043,96.044,512200003.0
2006-11-29 20:22:00,96.05,96.06,96.029,96.033,777499999.0
2006-11-29 20:23:00,96.048,96.054,96.016,96.021,808800004.0
2006-11-29 20:24:00,96.018,96.037,96.011,96.032,503600003.0
2006-11-29 20:25:00,96.03,96.043,96.012,96.012,912599996.0
2006-11-29 20:26:00,96.034,96.045,96.008,96.025,503899998.0
2006-11-29 20:27:00,96.04,96.041,96.002,96.013,1146299995.0
2006-11-29 20:28:00,96.03,96.042,96.004,96.04,2003099989.0
2006-11-29 20:29:00,96.15,96.16,96.15,96.16,1804099988.0
2006-11-29 20:30:00,96.15,96.2,96.15,96.2,1804099988.0
2006-11-29 20:31:00,96.059,96.066,96.027,96.05,1804099988.0
2006-11-29 20:32:00,96.19,96.2,96.18,96.19,757800000.0
2006-11-29 20:33:00,96.061,96.065,96.019,96.051,757800000.0
2006-11-29 20:34:00,96.057,96.075,96.043,96.065,391800007.0
2006-11-29 20:35:00,96.051,96.059,96.034,96.036,721700001.0
2006-11-29 20:36:00,96.049,96.068,96.037,96.06,503299992.0
2006-11-29 20:37:00,96.035,96.056,96.022,96.05,681799993.0
2006-11-29 20:38:00,96.054,96.069,96.036,96.039,1704799991.0
2006-11-29 20:39:00,96.052,96.061,96.034,96.044,1209899990.0
2006-11-29 20:40:00,96.038,96.066,96.03,96.057,1666099997.0
2006-11-29 20:41:00,96.046,96.071,96.042,96.049,930500003.0
2006-11-29 20:42:00,96.07,96.074,96.041,96.041,910899993.0
2006-11-29 20:43:00,96.075,96.087,96.046,96.057,592600001.0
2006-11-29 20:44:00,96.06,96.075,96.04,96.051,1063199998.0
2006-11-29 20:45:00,96.07,96.087,96.052,96.052,947299991.0
2006-11-29 20:46:00,96.073,96.081,96.049,96.049,985699983.0
2006-11-29 20:47:00,96.069,96.09,96.053,96.065,1264399994.0
2006-11-29 20:48:00,96.083,96.084,96.057,96.06,969999994.0
2006-11-29 20:49:00,96.065,96.077,96.048,96.066,773600003.0
2006-11-29 20:50:00,96.039,96.068,96.012,96.057,1012199998.0
2006-11-29 20:51:00,96.055,96.088,96.055,96.074,670699998.0
2006-11-29 20:52:00,96.052,96.085,96.041,96.082,648500004.0
2006-11-29 20:53:00,96.087,96.093,96.042,96.076,1588799996.0
2006-11-29 20:54:00,96.094,96.094,96.056,96.068,370000002.0
2006-11-29 20:55:00,96.076,96.085,96.047,96.07,1145999992.0
2006-11-29 20:56:00,96.064,96.084,96.05,96.05,983399998.0
2006-11-29 20:57:00,96.07,96.085,96.052,96.065,1303499999.0
2006-11-29 20:58:00,96.18,96.18,96.18,96.18,642200000.0
2006-11-29 20:59:00,96.19,96.2,96.19,96.19,642200000.0
2006-11-29 21:00:00,96.2,96.2,96.18,96.19,642200000.0
2006-11-29 21:01:00,96.2,96.2,96.19,96.19,642200000.0
2006-11-29 21:02:00,96.048,96.12,96.04,96.101,642200000.0
2006-11-29 21:03:00,96.126,96.126,96.101,96.101,721400000.0
2006-11-29 21:04:00,96.109,96.125,96.084,96.097,463800000.0
2006-11-29 21:05:00,96.086,96.125,96.085,96.125,320600005.0
2006-11-29 21:06:00,96.125,96.138,96.103,96.103,692200002.0
2006-11-29 21:07:00,96.105,96.131,96.077,96.11,601299995.0
2006-11-29 21:08:00,96.103,96.124,96.087,96.118,555199991.0
2006-11-29 21:09:00,96.105,96.131,96.099,96.125,416099998.0
2006-11-29 21:10:00,96.138,96.144,96.119,96.119,393899996.0
2006-11-29 21:11:00,96.12,96.145,96.12,96.138,390299994.0
2006-11-29 21:12:00,96.135,96.142,96.116,96.118,576399996.0
2006-11-29 21:13:00,96.12,96.143,96.108,96.124,1168799998.0
2006-11-29 21:14:00,96.141,96.141,96.106,96.117,1232100002.0
2006-11-29 21:15:00,96.119,96.145,96.104,96.135,1050300002.0
2006-11-29 21:16:00,96.11,96.14,96.097,96.135,750299996.0
2006-11-29 21:17:00,96.129,96.142,96.1,96.138,1314200001.0
2006-11-29 21:18:00,96.117,96.135,96.098,96.113,839799999.0
2006-11-29 21:19:00,96.105,96.121,96.078,96.111,1367900004.0
2006-11-29 21:20:00,96.127,96.148,96.117,96.138,1639999995.0
2006-11-29 21:21:00,96.135,96.155,96.121,96.141,1713500002.0
2006-11-29 21:22:00,96.132,96.142,96.105,96.118,1605699998.0
2006-11-29 21:23:00,96.138,96.145,96.097,96.132,914900002.0
2006-11-29 21:24:00,96.126,96.142,96.116,96.132,1050900006.0
2006-11-29 21:25:00,96.125,96.133,96.105,96.107,1330500004.0
2006-11-29 21:26:00,96.106,96.14,96.106,96.124,372799999.0
2006-11-29 21:27:00,96.114,96.143,96.114,96.135,615399994.0
2006-11-29 21:28:00,96.127,96.145,96.111,96.145,274900003.0
2006-11-29 21:29:00,96.158,96.158,96.126,96.139,802000008.0
2006-11-29 21:30:00,96.156,96.184,96.144,96.164,480000003.0
2006-11-29 21:31:00,96.168,96.193,96.166,96.186,352499994.0
2006-11-29 21:32:00,96.174,96.188,96.152,96.188,1528599997.0
2006-11-29 21:33:00,96.184,96.187,96.167,96.167,187999999.0
2006-11-29 21:34:00,96.182,96.188,96.155,96.155,469300001.0
2006-11-29 21:35:00,96.182,96.187,96.162,96.169,354699999.0
2006-11-29 21:36:00,96.16,96.18,96.16,96.18,335800001.0
2006-11-29 21:37:00,96.17,96.17,96.16,96.16,335800001.0
2006-11-29 21:38:00,96.172,96.182,96.151,96.151,335800001.0
2006-11-29 21:39:00,96.157,96.184,96.144,96.175,330900001.0
2006-11-29 21:40:00,96.182,96.193,96.161,96.17,348599995.0
2006-11-29 21:41:00,96.168,96.19,96.16,96.18,394899999.0
2006-11-29 21:42:00,96.19,96.19,96.16,96.16,511099997.0
2006-11-29 21:43:00,96.177,96.19,96.164,96.185,452799999.0
2006-11-29 21:44:00,96.158,96.172,96.134,96.152,1336699990.0
2006-11-29 21:45:00,96.142,96.165,96.134,96.151,1022199992.0
2006-11-29 21:46:00,96.156,96.166,96.13,96.15,444400000.0
2006-11-29 21:47:00,96.165,96.174,96.145,96.151,651799997.0
2006-11-29 21:48:00,96.171,96.181,96.138,96.146,271700003.0
2006-11-29 21:49:00,96.141,96.168,96.088,96.133,642799999.0
2006-11-29 21:50:00,96.144,96.165,96.119,96.148,231300002.0
2006-11-29 21:51:00,96.15,96.159,96.113,96.12,387899995.0
2006-11-29 21:52:00,96.139,96.166,96.111,96.134,556000000.0
2006-11-29 21:53:00,96.164,96.168,96.14,96.144,200399995.0
2006-11-29 21:54:00,96.163,96.166,96.139,96.149,196899998.0
2006-11-29 21:55:00,96.162,96.172,96.137,96.152,173199997.0
2006-11-29 21:56:00,96.18,96.18,96.139,96.162,558100001.0
2006-11-29 21:57:00,96.156,96.169,96.135,96.135,142300000.0
2006-11-29 21:58:00,96.165,96.181,96.153,96.169,170600000.0
2006-11-29 21:59:00,96.181,96.19,96.139,96.166,541300001.0
2006-11-29 22:00:00,96.161,96.185,96.129,96.169,675699995.0
2006-11-29 22:01:00,96.149,96.191,96.132,96.185,679099996.0
2006-11-29 22:02:00,96.162,96.197,96.162,96.185,1182700000.0
2006-11-29 22:03:00,96.18,96.203,96.16,96.193,340399995.0
2006-11-29 22:04:00,96.208,96.213,96.158,96.175,758300001.0
2006-11-29 22:05:00,96.172,96.199,96.159,96.164,323699994.0
2006-11-29 22:06:00,96.207,96.208,96.159,96.187,266999998.0
2006-11-29 22:07:00,96.178,96.178,96.143,96.144,156900000.0
2006-11-29 22:08:00,96.137,96.178,96.124,96.124,342399997.0
2006-11-29 22:09:00,96.156,96.182,96.139,96.141,367999997.0
2006-11-29 22:10:00,96.179,96.183,96.135,96.135,191400001.0
2006-11-29 22:11:00,96.158,96.186,96.14,96.162,380499996.0
2006-11-29 22:12:00,96.176,96.192,96.146,96.163,289699996.0
2006-11-29 22:13:00,96.165,96.184,96.15,96.182,349200001.0
2006-11-29 22:14:00,96.178,96.178,96.154,96.159,183999996.0
2006-11-29 22:15:00,96.177,96.184,96.159,96.159,492399996.0
2006-11-29 22:16:00,96.16,96.182,96.156,96.175,517299992.0
2006-11-29 22:17:00,96.186,96.186,96.149,96.169,142200000.0
2006-11-29 22:18:00,96.151,96.179,96.151,96.179,259500000.0
2006-11-29 22:19:00,96.172,96.188,96.16,96.18,197999998.0
2006-11-29 22:20:00,96.182,96.19,96.166,96.177,219999998.0
2006-11-29 22:21:00,96.175,96.175,96.155,96.155,170799999.0
2006-11-29 22:22:00,96.175,96.18,96.157,96.163,390200001.0
2006-11-29 22:23:00,96.162,96.182,96.157,96.17,166599999.0
2006-11-29 22:24:00,96.152,96.172,96.152,96.167,190599999.0
2006-11-29 22:25:00,96.149,96.169,96.149,96.169,279599997.0
2006-11-29 22:26:00,96.153,96.173,96.146,96.17,189499999.0
2006-11-29 22:27:00,96.18,96.18,96.146,96.152,753700001.0
2006-11-29 22:28:00,96.162,96.169,96.142,96.149,253000000.0
2006-11-29 22:29:00,96.158,96.175,96.134,96.16,343100002.0
2006-11-29 22:30:00,96.146,96.177,96.145,96.177,522800004.0
2006-11-29 22:31:00,96.172,96.172,96.149,96.149,89199999.0
2006-11-29 22:32:00,96.138,96.173,96.138,96.162,259700000.0
2006-11-29 22:33:00,96.146,96.175,96.146,96.171,483600000.0
2006-11-29 22:34:00,96.154,96.181,96.15,96.166,512399999.0
2006-11-29 22:35:00,96.169,96.182,96.152,96.17,327500005.0
2006-11-29 22:36:00,96.178,96.182,96.151,96.156,463999999.0
2006-11-29 22:37:00,96.153,96.172,96.147,96.158,382700004.0
2006-11-29 22:38:00,96.15,96.165,96.145,96.163,127700000.0
2006-11-29 22:39:00,96.157,96.18,96.154,96.175,273500000.0
2006-11-29 22:40:00,96.16,96.176,96.154,96.172,386299997.0
2006-11-29 22:41:00,96.175,96.175,96.16,96.16,195800001.0
2006-11-29 22:42:00,96.179,96.179,96.147,96.148,127000000.0
2006-11-29 22:43:00,96.162,96.192,96.155,96.188,725399997.0
2006-11-29 22:44:00,96.19,96.193,96.153,96.156,495499996.0
2006-11-29 22:45:00,96.166,96.192,96.153,96.184,352300000.0
2006-11-29 22:46:00,96.193,96.201,96.165,96.173,372799997.0
2006-11-29 22:47:00,96.172,96.19,96.162,96.187,360499995.0
2006-11-29 22:48:00,96.188,96.188,96.145,96.148,612499997.0
2006-11-29 22:49:00,96.156,96.188,96.155,96.17,398100000.0
2006-11-29 22:50:00,96.174,96.174,96.118,96.118,286399994.0
2006-11-29 22:51:00,96.12,96.159,96.12,96.137,673200007.0
2006-11-29 22:52:00,96.149,96.163,96.144,96.161,98800000.0
2006-11-29 22:53:00,96.166,96.166,96.099,96.13,494899996.0
2006-11-29 22:54:00,96.148,96.162,96.131,96.145,245199996.0
2006-11-29 22:55:00,96.166,96.168,96.141,96.148,544999996.0
2006-11-29 22:56:00,96.155,96.181,96.152,96.171,281300000.0
2006-11-29 22:57:00,96.173,96.173,96.126,96.137,247199999.0
2006-11-29 22:58:00,96.152,96.179,96.152,96.16,208900000.0
2006-11-29 22:59:00,96.153,96.18,96.107,96.151,253999998.0
2006-11-29 23:00:00,96.177,96.194,96.17,96.192,148199999.0
2006-11-29 23:01:00,96.188,96.188,96.16,96.16,98999999.0
2006-11-29 23:02:00,96.189,96.189,96.164,96.17,230899997.0
2006-11-29 23:03:00,96.176,96.2,96.174,96.192,192000002.0
2006-11-29 23:04:00,96.187,96.19,96.156,96.179,261800001.0
2006-11-29 23:05:00,96.151,96.175,96.148,96.168,159199999.0
2006-11-29 23:06:00,96.156,96.177,96.151,96.155,172200002.0
2006-11-29 23:07:00,96.162,96.173,96.142,96.16,186000002.0
2006-11-29 23:08:00,96.145,96.168,96.143,96.165,235100001.0
2006-11-29 23:09:00,96.166,96.178,96.149,96.158,267700001.0
2006-11-29 23:10:00,96.172,96.172,96.147,96.148,186499997.0
2006-11-29 23:11:00,96.163,96.163,96.126,96.126,174999996.0
2006-11-29 23:12:00,96.125,96.155,96.125,96.155,182199998.0
2006-11-29 23:13:00,96.138,96.155,96.13,96.144,146999999.0
2006-11-29 23:14:00,96.15,96.161,96.131,96.142,317899998.0
2006-11-29 23:15:00,96.156,96.174,96.153,96.153,229899998.0
2006-11-29 23:16:00,96.152,96.177,96.134,96.163,220699995.0
2006-11-29 23:17:00,96.17,96.188,96.154,96.171,193599997.0
2006-11-29 23:18:00,96.155,96.172,96.139,96.148,179899999.0
2006-11-29 23:19:00,96.155,96.175,96.149,96.175,216499998.0
2006-11-29 23:20:00,96.159,96.178,96.151,96.164,135699999.0
2006-11-29 23:21:00,96.142,96.161,96.137,96.157,260499998.0
2006-11-29 23:22:00,96.151,96.151,96.118,96.118,206099992.0
2006-11-29 23:23:00,96.137,96.154,96.119,96.134,204899997.0
2006-11-29 23:24:00,96.13,96.152,96.124,96.124,243999997.0
2006-11-29 23:25:00,96.128,96.14,96.122,96.135,98999997.0
2006-11-29 23:26:00,96.119,96.147,96.119,96.147,234799996.0
2006-11-29 23:27:00,96.122,96.152,96.122,96.125,232699999.0
2006-11-29 23:28:00,96.146,96.155,96.132,96.147,153899998.0
2006-11-29 23:29:00,96.132,96.145,96.114,96.134,313800002.0
2006-11-29 23:30:00,96.143,96.153,96.13,96.136,238299996.0
2006-11-29 23:31:00,96.155,96.155,96.137,96.143,191500004.0
2006-11-29 23:32:00,96.148,96.158,96.135,96.137,260100002.0
2006-11-29 23:33:00,96.12,96.149,96.12,96.149,194399999.0
2006-11-29 23:34:00,96.141,96.164,96.122,96.157,341699995.0
2006-11-29 23:35:00,96.142,96.156,96.113,96.146,290499999.0
2006-11-29 23:36:00,96.146,96.147,96.125,96.129,141599996.0
2006-11-29 23:37:00,96.146,96.162,96.137,96.148,240300000.0
2006-11-29 23:38:00,96.14,96.158,96.134,96.147,233299999.0
2006-11-29 23:39:00,96.153,96.169,96.14,96.14,227599997.0
2006-11-29 23:40:00,96.155,96.165,96.14,96.146,205300002.0
2006-11-29 23:41:00,96.162,96.181,96.146,96.172,231499997.0
2006-11-29 23:42:00,96.175,96.18,96.15,96.15,322500004.0
2006-11-29 23:43:00,96.152,96.156,96.132,96.143,296899995.0
2006-11-29 23:44:00,96.148,96.163,96.127,96.146,356999998.0
2006-11-29 23:45:00,96.155,96.167,96.134,96.147,477600003.0
2006-11-29 23:46:00,96.147,96.163,96.147,96.163,22200000.0
2006-11-29 23:47:00,96.137,96.164,96.137,96.164,148300004.0
2006-11-29 23:48:00,96.16,96.171,96.142,96.157,187999997.0
2006-11-29 23:49:00,96.145,96.175,96.144,96.163,160400000.0
2006-11-29 23:50:00,96.136,96.169,96.136,96.169,209900000.0
2006-11-29 23:51:00,96.157,96.167,96.132,96.132,215899995.0
2006-11-29 23:52:00,96.136,96.176,96.136,96.174,223800002.0
2006-11-29 23:53:00,96.171,96.171,96.152,96.153,204699997.0
2006-11-29 23:54:00,96.156,96.173,96.143,96.167,281099995.0
2006-11-29 23:55:00,96.142,96.173,96.142,96.165,230600004.0
2006-11-29 23:56:00,96.17,96.175,96.149,96.149,186700000.0
2006-11-29 23:57:00,96.136,96.169,96.136,96.162,325899998.0
2006-11-29 23:58:00,96.158,96.182,96.158,96.164,87300000.0
2006-11-29 23:59:00,96.18,96.18,96.147,96.147,199399998.0
2006-11-30 00:00:00,96.163,96.163,96.135,96.138,143199999.0
2006-11-30 00:01:00,96.113,96.143,96.113,96.133,163800000.0
2006-11-30 00:02:00,96.124,96.147,96.122,96.126,126599999.0
2006-11-30 00:03:00,96.121,96.139,96.116,96.139,200499999.0
2006-11-30 00:04:00,96.133,96.138,96.115,96.126,186700005.0
2006-11-30 00:05:00,96.114,96.127,96.092,96.126,306899998.0
2006-11-30 00:06:00,96.107,96.132,96.1,96.132,420299993.0
2006-11-30 00:07:00,96.123,96.126,96.102,96.104,227099997.0
2006-11-30 00:08:00,96.113,96.118,96.09,96.108,233199998.0
2006-11-30 00:09:00,96.115,96.12,96.076,96.076,222900001.0
2006-11-30 00:10:00,96.132,96.132,96.1,96.108,166800004.0
2006-11-30 00:11:00,96.098,96.113,96.079,96.093,148400002.0
2006-11-30 00:12:00,96.113,96.113,96.074,96.074,267799993.0
2006-11-30 00:13:00,96.089,96.118,96.089,96.113,128700000.0
2006-11-30 00:14:00,96.117,96.124,96.09,96.099,436199999.0
2006-11-30 00:15:00,96.121,96.133,96.11,96.114,147999999.0
2006-11-30 00:16:00,96.114,96.144,96.112,96.135,256599997.0
2006-11-30 00:17:00,96.135,96.141,96.117,96.124,232799999.0
2006-11-30 00:18:00,96.119,96.141,96.105,96.141,200800001.0
2006-11-30 00:19:00,96.146,96.154,96.126,96.139,115500000.0
2006-11-30 00:20:00,96.152,96.152,96.126,96.126,154799995.0
2006-11-30 00:21:00,96.13,96.15,96.125,96.142,187499999.0
2006-11-30 00:22:00,96.136,96.136,96.112,96.128,135800002.0
2006-11-30 00:23:00,96.128,96.14,96.115,96.121,221399999.0
2006-11-30 00:24:00,96.14,96.14,96.104,96.11,189399996.0
2006-11-30 00:25:00,96.13,96.148,96.118,96.148,170000002.0
2006-11-30 00:26:00,96.129,96.142,96.115,96.133,129199999.0
2006-11-30 00:27:00,96.122,96.139,96.113,96.129,265699999.0
2006-11-30 00:28:00,96.133,96.142,96.12,96.126,242099997.0
2006-11-30 00:29:00,96.13,96.143,96.113,96.139,234299998.0
2006-11-30 00:30:00,96.13,96.135,96.111,96.123,131799999.0
2006-11-30 00:31:00,96.1,96.131,96.1,96.116,250999996.0
2006-11-30 00:32:00,96.116,96.138,96.108,96.127,294000003.0
2006-11-30 00:33:00,96.133,96.147,96.114,96.134,241400000.0
2006-11-30 00:34:00,96.13,96.148,96.112,96.125,167800001.0
2006-11-30 00:35:00,96.131,96.156,96.131,96.153,180699998.0
2006-11-30 00:36:00,96.141,96.159,96.128,96.157,283399999.0
2006-11-30 00:37:00,96.135,96.158,96.129,96.155,270099999.0
2006-11-30 00:38:00,96.155,96.155,96.12,96.126,248499998.0
2006-11-30 00:39:00,96.128,96.146,96.121,96.143,305099997.0
2006-11-30 00:40:00,96.145,96.159,96.132,96.148,292799997.0
2006-11-30 00:41:00,96.136,96.17,96.136,96.17,166199998.0
2006-11-30 00:42:00,96.173,96.195,96.159,96.182,204999997.0
2006-11-30 00:43:00,96.17,96.198,96.17,96.195,217700005.0
2006-11-30 00:44:00,96.189,96.202,96.17,96.17,217700002.0
2006-11-30 00:45:00,96.176,96.19,96.163,96.185,174200000.0
2006-11-30 00:46:00,96.17,96.187,96.158,96.161,249600004.0
2006-11-30 00:47:00,96.196,96.196,96.161,96.173,346699998.0
2006-11-30 00:48:00,96.167,96.187,96.155,96.173,292299995.0
2006-11-30 00:49:00,96.179,96.195,96.165,96.173,217199997.0
2006-11-30 00:50:00,96.166,96.202,96.166,96.193,217400001.0
2006-11-30 00:51:00,96.193,96.195,96.169,96.185,264099995.0
2006-11-30 00:52:00,96.181,96.195,96.169,96.195,214599998.0
2006-11-30 00:53:00,96.199,96.201,96.176,96.178,242800003.0
2006-11-30 00:54:00,96.183,96.187,96.157,96.158,240900000.0
2006-11-30 00:55:00,96.159,96.207,96.159,96.207,118399999.0
2006-11-30 00:56:00,96.191,96.198,96.171,96.171,227200002.0
2006-11-30 00:57:00,96.176,96.194,96.17,96.187,259599998.0
2006-11-30 00:58:00,96.179,96.193,96.168,96.175,270199998.0
2006-11-30 00:59:00,96.196,96.196,96.162,96.165,325999995.0
2006-11-30 01:00:00,96.13,96.165,96.13,96.162,253799997.0
2006-11-30 01:01:00,96.166,96.189,96.166,96.189,42200001.0
2006-11-30 01:02:00,96.192,96.192,96.152,96.17,251699996.0
2006-11-30 01:03:00,96.143,96.162,96.139,96.16,126200002.0
2006-11-30 01:04:00,96.163,96.172,96.127,96.127,198499999.0
2006-11-30 01:05:00,96.135,96.163,96.135,96.149,214599997.0
2006-11-30 01:06:00,96.139,96.164,96.134,96.147,161599998.0
2006-11-30 01:07:00,96.137,96.167,96.129,96.159,145299999.0
2006-11-30 01:08:00,96.161,96.166,96.131,96.146,209299997.0
2006-11-30 01:09:00,96.146,96.173,96.141,96.173,142799997.0
2006-11-30 01:10:00,96.159,96.173,96.146,96.161,187199998.0
2006-11-30 01:11:00,96.149,96.163,96.131,96.159,251299999.0
2006-11-30 01:12:00,96.152,96.16,96.13,96.151,308599998.0
2006-11-30 01:13:00,96.152,96.162,96.129,96.149,252500002.0
2006-11-30 01:14:00,96.163,96.166,96.142,96.16,378700005.0
2006-11-30 01:15:00,96.156,96.168,96.147,96.161,67799999.0
2006-11-30 01:16:00,96.167,96.179,96.15,96.15,244699999.0
2006-11-30 01:17:00,96.159,96.168,96.141,96.151,211500000.0
2006-11-30 01:18:00,96.154,96.173,96.152,96.154,192199997.0
2006-11-30 01:19:00,96.17,96.173,96.145,96.145,110999999.0
2006-11-30 01:20:00,96.127,96.159,96.125,96.14,247100000.0
2006-11-30 01:21:00,96.143,96.153,96.124,96.127,211700002.0
2006-11-30 01:22:00,96.127,96.158,96.127,96.141,150500000.0
2006-11-30 01:23:00,96.13,96.159,96.129,96.145,210299999.0
2006-11-30 01:24:00,96.13,96.149,96.122,96.141,145099999.0
2006-11-30 01:25:00,96.13,96.152,96.125,96.13,176399998.0
2006-11-30 01:26:00,96.149,96.157,96.127,96.14,175300000.0
2006-11-30 01:27:00,96.155,96.16,96.14,96.149,270899999.0
2006-11-30 01:28:00,96.135,96.154,96.129,96.15,169399998.0
2006-11-30 01:29:00,96.115,96.153,96.115,96.149,225499998.0
2006-11-30 01:30:00,96.159,96.162,96.135,96.14,267800001.0
2006-11-30 01:31:00,96.16,96.176,96.145,96.176,238000002.0
2006-11-30 01:32:00,96.164,96.183,96.163,96.175,101500000.0
2006-11-30 01:33:00,96.16,96.182,96.16,96.182,129800002.0
2006-11-30 01:34:00,96.165,96.177,96.144,96.153,272299998.0
2006-11-30 01:35:00,96.167,96.167,96.141,96.151,208799998.0
2006-11-30 01:36:00,96.159,96.165,96.138,96.155,198400003.0
2006-11-30 01:37:00,96.135,96.16,96.13,96.145,209600001.0
2006-11-30 01:38:00,96.144,96.155,96.132,96.152,261199997.0
2006-11-30 01:39:00,96.134,96.166,96.134,96.166,185100000.0
2006-11-30 01:40:00,96.152,96.167,96.146,96.148,352799999.0
2006-11-30 01:41:00,96.16,96.167,96.137,96.149,118999997.0
2006-11-30 01:42:00,96.135,96.153,96.12,96.141,122600000.0
2006-11-30 01:43:00,96.116,96.135,96.108,96.125,193300000.0
2006-11-30 01:44:00,96.134,96.157,96.128,96.128,198599999.0
2006-11-30 01:45:00,96.142,96.158,96.134,96.158,84900002.0
2006-11-30 01:46:00,96.165,96.175,96.15,96.16,81600000.0
2006-11-30 01:47:00,96.16,96.16,96.136,96.137,143899999.0
2006-11-30 01:48:00,96.137,96.158,96.123,96.15,404100005.0
2006-11-30 01:49:00,96.133,96.158,96.115,96.134,250500000.0
2006-11-30 01:50:00,96.116,96.152,96.116,96.14,199400001.0
2006-11-30 01:51:00,96.136,96.136,96.099,96.112,312800001.0
2006-11-30 01:52:00,96.134,96.136,96.113,96.113,189199998.0
2006-11-30 01:53:00,96.128,96.134,96.103,96.103,230500004.0
2006-11-30 01:54:00,96.119,96.151,96.119,96.135,303600001.0
2006-11-30 01:55:00,96.142,96.165,96.142,96.165,200100003.0
2006-11-30 01:56:00,96.15,96.186,96.15,96.185,392799995.0
2006-11-30 01:57:00,96.164,96.181,96.153,96.172,301399997.0
2006-11-30 01:58:00,96.172,96.172,96.142,96.158,432700002.0
2006-11-30 01:59:00,96.166,96.177,96.146,96.163,276500003.0
2006-11-30 02:00:00,96.159,96.183,96.158,96.183,176799999.0
2006-11-30 02:01:00,96.174,96.187,96.153,96.182,253499998.0
2006-11-30 02:02:00,96.173,96.187,96.161,96.187,187000001.0
2006-11-30 02:03:00,96.166,96.199,96.164,96.181,208999996.0
2006-11-30 02:04:00,96.168,96.193,96.162,96.185,217100003.0
2006-11-30 02:05:00,96.185,96.196,96.171,96.182,129399999.0
2006-11-30 02:06:00,96.176,96.199,96.176,96.179,144999997.0
2006-11-30 02:07:00,96.195,96.197,96.174,96.179,240099996.0
2006-11-30 02:08:00,96.2,96.2,96.184,96.187,138500002.0
2006-11-30 02:09:00,96.181,96.205,96.18,96.195,308600002.0
2006-11-30 02:10:00,96.191,96.191,96.168,96.174,147499996.0
2006-11-30 02:11:00,96.192,96.2,96.165,96.172,331999998.0
2006-11-30 02:12:00,96.195,96.204,96.181,96.182,333399998.0
2006-11-30 02:13:00,96.179,96.197,96.169,96.173,148300001.0
2006-11-30 02:14:00,96.188,96.202,96.171,96.202,267199992.0
2006-11-30 02:15:00,96.201,96.208,96.185,96.186,306800000.0
2006-11-30 02:16:00,96.187,96.199,96.169,96.17,337300000.0
2006-11-30 02:17:00,96.194,96.194,96.168,96.168,71099998.0
2006-11-30 02:18:00,96.167,96.186,96.154,96.172,117300000.0
2006-11-30 02:19:00,96.164,96.19,96.164,96.19,189499998.0
2006-11-30 02:20:00,96.18,96.191,96.16,96.185,300300001.0
2006-11-30 02:21:00,96.179,96.179,96.156,96.156,134899997.0
2006-11-30 02:22:00,96.155,96.177,96.151,96.176,303099999.0
2006-11-30 02:23:00,96.171,96.177,96.143,96.162,201699997.0
2006-11-30 02:24:00,96.18,96.185,96.154,96.154,169999999.0
2006-11-30 02:25:00,96.167,96.18,96.152,96.175,236399998.0
2006-11-30 02:26:00,96.175,96.185,96.15,96.17,135300000.0
2006-11-30 02:27:00,96.185,96.185,96.16,96.16,220600000.0
2006-11-30 02:28:00,96.161,96.182,96.149,96.182,264599997.0
2006-11-30 02:29:00,96.165,96.19,96.165,96.188,302299995.0
2006-11-30 02:30:00,96.181,96.19,96.162,96.17,190100001.0
2006-11-30 02:31:00,96.188,96.192,96.168,96.175,297499996.0
2006-11-30 02:32:00,96.168,96.191,96.166,96.178,204999997.0
2006-11-30 02:33:00,96.177,96.192,96.177,96.192,51700000.0
2006-11-30 02:34:00,96.173,96.186,96.15,96.155,300999998.0
2006-11-30 02:35:00,96.147,96.192,96.147,96.185,331499999.0
2006-11-30 02:36:00,96.169,96.195,96.169,96.191,212799997.0
2006-11-30 02:37:00,96.17,96.188,96.158,96.187,246199998.0
2006-11-30 02:38:00,96.188,96.189,96.162,96.188,212600001.0
2006-11-30 02:39:00,96.17,96.188,96.162,96.188,160600000.0
2006-11-30 02:40:00,96.16,96.179,96.146,96.17,154500000.0
2006-11-30 02:41:00,96.171,96.178,96.149,96.161,392999997.0
2006-11-30 02:42:00,96.153,96.18,96.151,96.171,385999997.0
2006-11-30 02:43:00,96.165,96.17,96.136,96.136,125399999.0
2006-11-30 02:44:00,96.145,96.173,96.145,96.173,175599999.0
2006-11-30 02:45:00,96.151,96.186,96.151,96.186,137499999.0
2006-11-30 02:46:00,96.176,96.188,96.161,96.177,258200000.0
2006-11-30 02:47:00,96.177,96.182,96.155,96.17,109099999.0
2006-11-30 02:48:00,96.179,96.18,96.155,96.173,205700001.0
2006-11-30 02:49:00,96.155,96.175,96.155,96.175,126700002.0
2006-11-30 02:50:00,96.182,96.182,96.15,96.15,122400000.0
2006-11-30 02:51:00,96.152,96.178,96.151,96.171,162299998.0
2006-11-30 02:52:00,96.173,96.181,96.151,96.151,263699995.0
2006-11-30 02:53:00,96.131,96.165,96.131,96.165,174399998.0
2006-11-30 02:54:00,96.153,96.171,96.132,96.158,189899998.0
2006-11-30 02:55:00,96.166,96.166,96.135,96.135,194199998.0
2006-11-30 02:56:00,96.171,96.173,96.142,96.147,317900004.0
2006-11-30 02:57:00,96.157,96.178,96.145,96.145,160000001.0
2006-11-30 02:58:00,96.141,96.169,96.141,96.164,187400000.0
2006-11-30 02:59:00,96.165,96.186,96.16,96.175,327499998.0
2006-11-30 03:00:00,96.168,96.178,96.131,96.16,308899996.0
2006-11-30 03:01:00,96.182,96.182,96.155,96.155,283700001.0
2006-11-30 03:02:00,96.154,96.167,96.143,96.156,62400000.0
2006-11-30 03:03:00,96.142,96.164,96.136,96.157,209100002.0
2006-11-30 03:04:00,96.143,96.155,96.123,96.155,124499998.0
2006-11-30 03:05:00,96.143,96.161,96.132,96.146,326900001.0
2006-11-30 03:06:00,96.141,96.167,96.121,96.167,275200004.0
2006-11-30 03:07:00,96.168,96.18,96.151,96.17,128900000.0
2006-11-30 03:08:00,96.172,96.191,96.164,96.183,300999999.0
2006-11-30 03:09:00,96.168,96.19,96.166,96.174,182399999.0
2006-11-30 03:10:00,96.156,96.181,96.153,96.172,308499996.0
2006-11-30 03:11:00,96.16,96.175,96.148,96.172,198499998.0
2006-11-30 03:12:00,96.18,96.196,96.144,96.173,364999997.0
2006-11-30 03:13:00,96.172,96.196,96.167,96.185,395299997.0
2006-11-30 03:14:00,96.168,96.208,96.168,96.194,227100001.0
2006-11-30 03:15:00,96.207,96.214,96.188,96.194,171999998.0
2006-11-30 03:16:00,96.185,96.212,96.18,96.195,179200003.0
2006-11-30 03:17:00,96.2,96.206,96.18,96.188,329899999.0
2006-11-30 03:18:00,96.205,96.205,96.182,96.182,62600001.0
2006-11-30 03:19:00,96.188,96.207,96.181,96.2,157299997.0
2006-11-30 03:20:00,96.203,96.214,96.19,96.193,200900000.0
2006-11-30 03:21:00,96.197,96.215,96.193,96.206,318000002.0
2006-11-30 03:22:00,96.193,96.213,96.186,96.213,258099996.0
2006-11-30 03:23:00,96.215,96.227,96.206,96.218,214300002.0
2006-11-30 03:24:00,96.203,96.223,96.198,96.223,276399994.0
2006-11-30 03:25:00,96.209,96.222,96.189,96.215,326099998.0
2006-11-30 03:26:00,96.216,96.216,96.188,96.189,167500000.0
2006-11-30 03:27:00,96.186,96.208,96.18,96.204,289100002.0
2006-11-30 03:28:00,96.213,96.217,96.199,96.215,179600000.0
2006-11-30 03:29:00,96.214,96.222,96.195,96.21,185199999.0
2006-11-30 03:30:00,96.227,96.232,96.202,96.202,190399998.0
2006-11-30 03:31:00,96.216,96.227,96.197,96.198,292200004.0
2006-11-30 03:32:00,96.222,96.226,96.198,96.199,268199995.0
2006-11-30 03:33:00,96.193,96.218,96.19,96.212,273399996.0
2006-11-30 03:34:00,96.193,96.21,96.184,96.205,193199999.0
2006-11-30 03:35:00,96.183,96.206,96.183,96.202,151800000.0
2006-11-30 03:36:00,96.202,96.202,96.18,96.184,115700000.0
2006-11-30 03:37:00,96.186,96.21,96.18,96.2,196700001.0
2006-11-30 03:38:00,96.195,96.208,96.173,96.183,111400001.0
2006-11-30 03:39:00,96.187,96.22,96.187,96.213,176799998.0
2006-11-30 03:40:00,96.206,96.255,96.206,96.229,252100003.0
2006-11-30 03:41:00,96.223,96.232,96.203,96.203,217700002.0
2006-11-30 03:42:00,96.22,96.239,96.202,96.223,254599999.0
2006-11-30 03:43:00,96.225,96.23,96.202,96.212,160099998.0
2006-11-30 03:44:00,96.214,96.25,96.184,96.25,208400002.0
2006-11-30 03:45:00,96.233,96.266,96.233,96.263,283200001.0
2006-11-30 03:46:00,96.25,96.257,96.232,96.241,208999997.0
2006-11-30 03:47:00,96.256,96.283,96.252,96.268,187099997.0
2006-11-30 03:48:00,96.261,96.275,96.24,96.243,217699998.0
2006-11-30 03:49:00,96.257,96.27,96.246,96.27,243599999.0
2006-11-30 03:50:00,96.264,96.275,96.242,96.253,131400000.0
2006-11-30 03:51:00,96.254,96.254,96.21,96.218,227400000.0
2006-11-30 03:52:00,96.237,96.253,96.231,96.25,332300001.0
2006-11-30 03:53:00,96.222,96.239,96.212,96.232,386299999.0
2006-11-30 03:54:00,96.228,96.234,96.2,96.222,210599998.0
2006-11-30 03:55:00,96.227,96.229,96.196,96.211,218799999.0
2006-11-30 03:56:00,96.209,96.226,96.207,96.213,171100001.0
2006-11-30 03:57:00,96.222,96.229,96.205,96.205,157400000.0
2006-11-30 03:58:00,96.191,96.214,96.18,96.205,203400000.0
2006-11-30 03:59:00,96.19,96.223,96.19,96.204,290000000.0
2006-11-30 04:00:00,96.176,96.203,96.176,96.192,222899998.0
2006-11-30 04:01:00,96.16,96.177,96.141,96.168,275799997.0
2006-11-30 04:02:00,96.154,96.166,96.13,96.146,241999999.0
2006-11-30 04:03:00,96.16,96.175,96.147,96.147,192300000.0
2006-11-30 04:04:00,96.108,96.134,96.108,96.11,162800000.0
2006-11-30 04:05:00,96.134,96.156,96.103,96.156,264899999.0
2006-11-30 04:06:00,96.147,96.175,96.122,96.16,208699998.0
2006-11-30 04:07:00,96.175,96.184,96.143,96.153,253900000.0
2006-11-30 04:08:00,96.135,96.154,96.116,96.144,225399998.0
2006-11-30 04:09:00,96.123,96.142,96.113,96.131,416100002.0
2006-11-30 04:10:00,96.137,96.155,96.123,96.142,254699995.0
2006-11-30 04:11:00,96.111,96.137,96.103,96.116,185800001.0
2006-11-30 04:12:00,96.12,96.138,96.106,96.138,126500000.0
2006-11-30 04:13:00,96.117,96.132,96.11,96.131,250900000.0
2006-11-30 04:14:00,96.097,96.116,96.078,96.094,135799999.0
2006-11-30 04:15:00,96.091,96.116,96.075,96.104,236600001.0
2006-11-30 04:16:00,96.091,96.109,96.084,96.1,185600001.0
2006-11-30 04:17:00,96.109,96.121,96.094,96.101,387899998.0
2006-11-30 04:18:00,96.114,96.12,96.096,96.097,258299997.0
2006-11-30 04:19:00,96.085,96.109,96.082,96.106,243900000.0
2006-11-30 04:20:00,96.063,96.106,96.063,96.106,487599999.0
2006-11-30 04:21:00,96.104,96.121,96.094,96.116,296700000.0
2006-11-30 04:22:00,96.111,96.121,96.1,96.109,165099999.0
2006-11-30 04:23:00,96.113,96.129,96.097,96.125,206999997.0
2006-11-30 04:24:00,96.106,96.126,96.098,96.11,145400000.0
2006-11-30 04:25:00,96.107,96.123,96.092,96.105,216700000.0
2006-11-30 04:26:00,96.111,96.117,96.08,96.093,132799999.0
2006-11-30 04:27:00,96.078,96.114,96.078,96.114,154200000.0
2006-11-30 04:28:00,96.119,96.119,96.099,96.111,168799998.0
2006-11-30 04:29:00,96.111,96.115,96.092,96.115,317000001.0
2006-11-30 04:30:00,96.094,96.109,96.08,96.09,108900001.0
2006-11-30 04:31:00,96.089,96.11,96.085,96.106,190699997.0
2006-11-30 04:32:00,96.091,96.107,96.08,96.09,171300003.0
2006-11-30 04:33:00,96.102,96.117,96.084,96.103,186300000.0
2006-11-30 04:34:00,96.096,96.117,96.085,96.085,283899995.0
2006-11-30 04:35:00,96.09,96.119,96.09,96.119,129200000.0
2006-11-30 04:36:00,96.102,96.12,96.099,96.12,215500000.0
2006-11-30 04:37:00,96.102,96.126,96.098,96.098,330600003.0
2006-11-30 04:38:00,96.095,96.116,96.09,96.1,283899996.0
2006-11-30 04:39:00,96.119,96.126,96.087,96.117,301099999.0
2006-11-30 04:40:00,96.123,96.134,96.105,96.134,181700000.0
2006-11-30 04:41:00,96.123,96.142,96.115,96.135,162300001.0
2006-11-30 04:42:00,96.128,96.145,96.12,96.139,142700000.0
2006-11-30 04:43:00,96.129,96.132,96.11,96.12,358100003.0
2006-11-30 04:44:00,96.122,96.14,96.12,96.12,170800002.0
2006-11-30 04:45:00,96.124,96.137,96.115,96.127,127300003.0
2006-11-30 04:46:00,96.125,96.135,96.104,96.117,308100000.0
2006-11-30 04:47:00,96.132,96.133,96.107,96.113,235599998.0
2006-11-30 04:48:00,96.128,96.145,96.124,96.133,143399999.0
2006-11-30 04:49:00,96.14,96.153,96.126,96.148,124500000.0
2006-11-30 04:50:00,96.128,96.15,96.124,96.145,297599998.0
2006-11-30 04:51:00,96.12,96.145,96.12,96.14,114599999.0
2006-11-30 04:52:00,96.143,96.152,96.127,96.144,218800000.0
2006-11-30 04:53:00,96.143,96.144,96.116,96.116,376099994.0
2006-11-30 04:54:00,96.133,96.14,96.121,96.123,149100000.0
2006-11-30 04:55:00,96.138,96.138,96.123,96.127,72100000.0
2006-11-30 04:56:00,96.126,96.138,96.109,96.115,211599999.0
2006-11-30 04:57:00,96.121,96.136,96.114,96.13,203099998.0
2006-11-30 04:58:00,96.131,96.133,96.109,96.132,274600004.0
2006-11-30 04:59:00,96.113,96.141,96.103,96.12,317099999.0
2006-11-30 05:00:00,96.127,96.147,96.115,96.136,260899999.0
2006-11-30 05:01:00,96.118,96.142,96.114,96.124,353500000.0
2006-11-30 05:02:00,96.117,96.144,96.098,96.143,248700003.0
2006-11-30 05:03:00,96.137,96.148,96.131,96.131,141800000.0
2006-11-30 05:04:00,96.13,96.147,96.122,96.13,270299995.0
2006-11-30 05:05:00,96.124,96.153,96.124,96.147,183700001.0
2006-11-30 05:06:00,96.14,96.143,96.119,96.127,262599998.0
2006-11-30 05:07:00,96.134,96.156,96.134,96.137,183299998.0
2006-11-30 05:08:00,96.138,96.161,96.138,96.152,191900001.0
2006-11-30 05:09:00,96.141,96.158,96.112,96.151,220899999.0
2006-11-30 05:10:00,96.155,96.158,96.13,96.135,259300002.0
2006-11-30 05:11:00,96.157,96.157,96.13,96.148,94099997.0
2006-11-30 05:12:00,96.142,96.166,96.14,96.162,127199998.0
2006-11-30 05:13:00,96.162,96.172,96.152,96.165,49800000.0
2006-11-30 05:14:00,96.137,96.163,96.137,96.163,284600002.0
2006-11-30 05:15:00,96.168,96.168,96.143,96.147,95899999.0
2006-11-30 05:16:00,96.154,96.165,96.151,96.16,132399998.0
2006-11-30 05:17:00,96.137,96.154,96.137,96.154,90600002.0
2006-11-30 05:18:00,96.157,96.161,96.128,96.132,289499996.0
2006-11-30 05:19:00,96.14,96.152,96.136,96.151,25500000.0
2006-11-30 05:20:00,96.16,96.16,96.145,96.145,43600000.0
2006-11-30 05:21:00,96.16,96.16,96.134,96.134,124699998.0
2006-11-30 05:22:00,96.141,96.16,96.131,96.131,196099999.0
2006-11-30 05:23:00,96.122,96.155,96.122,96.13,174600000.0
2006-11-30 05:24:00,96.151,96.153,96.133,96.14,160299998.0
2006-11-30 05:25:00,96.13,96.136,96.104,96.123,175799999.0
2006-11-30 05:26:00,96.137,96.152,96.132,96.151,172299999.0
2006-11-30 05:27:00,96.136,96.154,96.135,96.15,169999999.0
2006-11-30 05:28:00,96.138,96.159,96.129,96.132,274399997.0
2006-11-30 05:29:00,96.15,96.166,96.137,96.137,162599996.0
2006-11-30 05:30:00,96.147,96.162,96.135,96.146,212400003.0
2006-11-30 05:31:00,96.152,96.161,96.135,96.135,159600000.0
2006-11-30 05:32:00,96.148,96.164,96.143,96.157,317799999.0
2006-11-30 05:33:00,96.157,96.158,96.136,96.154,261200005.0
2006-11-30 05:34:00,96.162,96.165,96.144,96.149,195399998.0
2006-11-30 05:35:00,96.152,96.154,96.13,96.142,228100002.0
2006-11-30 05:36:00,96.135,96.153,96.123,96.146,197700001.0
2006-11-30 05:37:00,96.14,96.147,96.129,96.147,166300000.0
2006-11-30 05:38:00,96.15,96.155,96.134,96.143,130099999.0
2006-11-30 05:39:00,96.134,96.154,96.124,96.147,210699999.0
2006-11-30 05:40:00,96.127,96.149,96.123,96.13,290500000.0
2006-11-30 05:41:00,96.129,96.15,96.126,96.149,157300002.0
2006-11-30 05:42:00,96.148,96.148,96.132,96.132,107199999.0
2006-11-30 05:43:00,96.129,96.158,96.12,96.145,234699995.0
2006-11-30 05:44:00,96.119,96.148,96.119,96.142,298399999.0
2006-11-30 05:45:00,96.126,96.146,96.123,96.138,187100001.0
2006-11-30 05:46:00,96.124,96.15,96.124,96.15,118400001.0
2006-11-30 05:47:00,96.137,96.14,96.072,96.123,202500001.0
2006-11-30 05:48:00,96.138,96.138,96.108,96.108,89100000.0
2006-11-30 05:49:00,96.134,96.14,96.117,96.118,236299995.0
2006-11-30 05:50:00,96.1,96.135,96.1,96.135,124899999.0
2006-11-30 05:51:00,96.14,96.145,96.11,96.135,213199998.0
2006-11-30 05:52:00,96.114,96.14,96.114,96.135,220000003.0
2006-11-30 05:53:00,96.126,96.14,96.119,96.14,247000001.0
2006-11-30 05:54:00,96.118,96.133,96.109,96.117,239599999.0
2006-11-30 05:55:00,96.121,96.132,96.098,96.111,150800002.0
2006-11-30 05:56:00,96.13,96.138,96.105,96.113,299099999.0
2006-11-30 05:57:00,96.137,96.137,96.115,96.134,230199998.0
2006-11-30 05:58:00,96.115,96.136,96.086,96.099,271900003.0
2006-11-30 05:59:00,96.115,96.133,96.107,96.126,181099998.0
2006-11-30 06:00:00,96.125,96.136,96.107,96.116,188799997.0
2006-11-30 06:01:00,96.115,96.132,96.104,96.128,124200000.0
2006-11-30 06:02:00,96.122,96.139,96.111,96.136,240299999.0
2006-11-30 06:03:00,96.12,96.135,96.12,96.135,52299999.0
2006-11-30 06:04:00,96.119,96.141,96.112,96.13,285499997.0
2006-11-30 06:05:00,96.129,96.137,96.109,96.109,259799998.0
2006-11-30 06:06:00,96.13,96.135,96.108,96.121,306299994.0
2006-11-30 06:07:00,96.134,96.137,96.111,96.126,178499999.0
2006-11-30 06:08:00,96.115,96.128,96.103,96.122,110299998.0
2006-11-30 06:09:00,96.101,96.123,96.099,96.123,167600000.0
2006-11-30 06:10:00,96.088,96.113,96.083,96.101,176899999.0
2006-11-30 06:11:00,96.094,96.107,96.071,96.086,200300003.0
2006-11-30 06:12:00,96.077,96.101,96.077,96.101,107099999.0
2006-11-30 06:13:00,96.102,96.106,96.083,96.106,170399998.0
2006-11-30 06:14:00,96.09,96.11,96.09,96.09,152400001.0
2006-11-30 06:15:00,96.078,96.103,96.077,96.09,272999996.0
2006-11-30 06:16:00,96.077,96.109,96.077,96.105,214899999.0
2006-11-30 06:17:00,96.078,96.101,96.078,96.098,290200000.0
2006-11-30 06:18:00,96.103,96.103,96.078,96.085,57000000.0
2006-11-30 06:19:00,96.101,96.106,96.084,96.097,248300002.0
2006-11-30 06:20:00,96.099,96.114,96.086,96.111,235699999.0
2006-11-30 06:21:00,96.098,96.115,96.092,96.11,23600000.0
2006-11-30 06:22:00,96.106,96.106,96.087,96.087,59700000.0
2006-11-30 06:23:00,96.099,96.104,96.082,96.104,237300002.0
2006-11-30 06:24:00,96.106,96.106,96.084,96.105,237499996.0
2006-11-30 06:25:00,96.105,96.117,96.083,96.098,197299999.0
2006-11-30 06:26:00,96.107,96.127,96.103,96.113,154500000.0
2006-11-30 06:27:00,96.108,96.136,96.108,96.123,352200001.0
2006-11-30 06:28:00,96.122,96.137,96.098,96.121,288000005.0
2006-11-30 06:29:00,96.128,96.128,96.11,96.11,142999996.0
2006-11-30 06:30:00,96.124,96.127,96.098,96.107,250799994.0
2006-11-30 06:31:00,96.118,96.135,96.108,96.135,193100003.0
2006-11-30 06:32:00,96.108,96.13,96.098,96.121,247100000.0
2006-11-30 06:33:00,96.108,96.125,96.099,96.122,286299993.0
2006-11-30 06:34:00,96.119,96.131,96.105,96.11,259699999.0
2006-11-30 06:35:00,96.12,96.122,96.088,96.091,123899999.0
2006-11-30 06:36:00,96.116,96.124,96.102,96.103,205299999.0
2006-11-30 06:37:00,96.109,96.123,96.092,96.11,89799999.0
2006-11-30 06:38:00,96.122,96.135,96.102,96.135,172399999.0
2006-11-30 06:39:00,96.129,96.131,96.114,96.116,84199997.0
2006-11-30 06:40:00,96.12,96.139,96.118,96.133,184899998.0
2006-11-30 06:41:00,96.117,96.128,96.105,96.105,177300001.0
2006-11-30 06:42:00,96.128,96.134,96.09,96.09,219499998.0
2006-11-30 06:43:00,96.118,96.129,96.105,96.11,152699997.0
2006-11-30 06:44:00,96.105,96.128,96.105,96.128,65700002.0
2006-11-30 06:45:00,96.125,96.133,96.107,96.119,218799999.0
2006-11-30 06:46:00,96.114,96.127,96.101,96.116,194199996.0
2006-11-30 06:47:00,96.113,96.115,96.088,96.088,155700000.0
2006-11-30 06:48:00,96.122,96.122,96.101,96.101,63800000.0
2006-11-30 06:49:00,96.123,96.123,96.093,96.093,88200000.0
2006-11-30 06:50:00,96.115,96.117,96.101,96.103,52199999.0
2006-11-30 06:51:00,96.115,96.126,96.1,96.116,231900001.0
2006-11-30 06:52:00,96.104,96.123,96.09,96.102,117100000.0
2006-11-30 06:53:00,96.123,96.123,96.093,96.099,276699999.0
2006-11-30 06:54:00,96.115,96.115,96.093,96.099,138299999.0
2006-11-30 06:55:00,96.106,96.118,96.095,96.11,263299999.0
2006-11-30 06:56:00,96.118,96.125,96.097,96.097,265799996.0
2006-11-30 06:57:00,96.114,96.122,96.081,96.117,199199998.0
2006-11-30 06:58:00,96.107,96.126,96.102,96.118,285299998.0
2006-11-30 06:59:00,96.121,96.127,96.106,96.112,198399997.0
2006-11-30 07:00:00,96.106,96.106,96.068,96.068,289799999.0
2006-11-30 07:01:00,96.089,96.105,96.073,96.103,273200000.0
2006-11-30 07:02:00,96.083,96.109,96.077,96.108,338100004.0
2006-11-30 07:03:00,96.093,96.111,96.083,96.106,137600000.0
2006-11-30 07:04:00,96.093,96.122,96.09,96.122,177700001.0
2006-11-30 07:05:00,96.104,96.122,96.1,96.122,231299999.0
2006-11-30 07:06:00,96.109,96.134,96.109,96.126,112300000.0
2006-11-30 07:07:00,96.129,96.131,96.108,96.128,251300000.0
2006-11-30 07:08:00,96.12,96.12,96.091,96.091,132900000.0
2006-11-30 07:09:00,96.109,96.125,96.096,96.107,239000000.0
2006-11-30 07:10:00,96.123,96.123,96.089,96.089,288999994.0
2006-11-30 07:11:00,96.117,96.118,96.097,96.103,285799998.0
2006-11-30 07:12:00,96.094,96.118,96.094,96.109,259199999.0
2006-11-30 07:13:00,96.108,96.123,96.084,96.104,229499998.0
2006-11-30 07:14:00,96.094,96.115,96.092,96.113,300199998.0
2006-11-30 07:15:00,96.122,96.127,96.106,96.115,257699996.0
2006-11-30 07:16:00,96.116,96.127,96.096,96.113,220300002.0
2006-11-30 07:17:00,96.096,96.126,96.096,96.123,214999997.0
2006-11-30 07:18:00,96.101,96.117,96.099,96.113,39100000.0
2006-11-30 07:19:00,96.09,96.117,96.09,96.105,201800001.0
2006-11-30 07:20:00,96.105,96.112,96.091,96.092,361300004.0
2006-11-30 07:21:00,96.103,96.115,96.097,96.11,86699998.0
2006-11-30 07:22:00,96.106,96.106,96.082,96.082,36700000.0
2006-11-30 07:23:00,96.107,96.112,96.078,96.09,269300001.0
2006-11-30 07:24:00,96.09,96.113,96.09,96.113,173300000.0
2006-11-30 07:25:00,96.109,96.109,96.087,96.087,178899997.0
2006-11-30 07:26:00,96.088,96.108,96.065,96.108,269599997.0
2006-11-30 07:27:00,96.082,96.11,96.082,96.108,226399999.0
2006-11-30 07:28:00,96.093,96.113,96.092,96.107,201300000.0
2006-11-30 07:29:00,96.106,96.116,96.088,96.093,249499999.0
2006-11-30 07:30:00,96.101,96.101,96.077,96.077,208999998.0
2006-11-30 07:31:00,96.091,96.093,96.06,96.064,175399994.0
2006-11-30 07:32:00,96.069,96.083,96.053,96.072,206300006.0
2006-11-30 07:33:00,96.056,96.087,96.038,96.087,211100001.0
2006-11-30 07:34:00,96.065,96.099,96.065,96.092,178799999.0
2006-11-30 07:35:00,96.079,96.098,96.073,96.098,305799999.0
2006-11-30 07:36:00,96.096,96.106,96.081,96.098,73100000.0
2006-11-30 07:37:00,96.083,96.106,96.069,96.106,177300002.0
2006-11-30 07:38:00,96.079,96.11,96.079,96.11,161000001.0
2006-11-30 07:39:00,96.086,96.099,96.066,96.096,290699998.0
2006-11-30 07:40:00,96.067,96.085,96.061,96.082,137200000.0
2006-11-30 07:41:00,96.087,96.097,96.076,96.092,225399997.0
2006-11-30 07:42:00,96.065,96.087,96.059,96.087,335699998.0
2006-11-30 07:43:00,96.075,96.1,96.075,96.084,296999996.0
2006-11-30 07:44:00,96.078,96.103,96.076,96.101,314899998.0
2006-11-30 07:45:00,96.066,96.102,96.066,96.098,333899996.0
2006-11-30 07:46:00,96.092,96.112,96.084,96.099,132399998.0
2006-11-30 07:47:00,96.086,96.1,96.076,96.088,208699997.0
2006-11-30 07:48:00,96.072,96.089,96.059,96.073,217899997.0
2006-11-30 07:49:00,96.07,96.073,96.051,96.053,212400003.0
2006-11-30 07:50:00,96.054,96.077,96.036,96.055,231299996.0
2006-11-30 07:51:00,96.065,96.083,96.059,96.083,164799999.0
2006-11-30 07:52:00,96.068,96.08,96.049,96.06,115899999.0
2006-11-30 07:53:00,96.059,96.09,96.055,96.072,162999997.0
2006-11-30 07:54:00,96.05,96.066,96.044,96.057,150600001.0
2006-11-30 07:55:00,96.052,96.069,96.039,96.069,289499999.0
2006-11-30 07:56:00,96.075,96.08,96.058,96.072,376500004.0
2006-11-30 07:57:00,96.054,96.09,96.054,96.079,226300000.0
2006-11-30 07:58:00,96.073,96.076,96.052,96.052,65200000.0
2006-11-30 07:59:00,96.04,96.065,96.035,96.059,197899999.0
2006-11-30 08:00:00,96.049,96.072,96.049,96.054,247899996.0
2006-11-30 08:01:00,96.066,96.072,96.038,96.038,234500002.0
2006-11-30 08:02:00,96.054,96.075,96.048,96.075,171399996.0
2006-11-30 08:03:00,96.053,96.072,96.039,96.069,252299997.0
2006-11-30 08:04:00,96.064,96.077,96.054,96.07,213399998.0
2006-11-30 08:05:00,96.064,96.069,96.046,96.047,240299997.0
2006-11-30 08:06:00,96.058,96.075,96.053,96.072,131599998.0
2006-11-30 08:07:00,96.048,96.082,96.048,96.077,137900000.0
2006-11-30 08:08:00,96.077,96.086,96.061,96.063,211199997.0
2006-11-30 08:09:00,96.067,96.073,96.044,96.064,223200000.0
2006-11-30 08:10:00,96.038,96.067,96.038,96.048,119099999.0
2006-11-30 08:11:00,96.047,96.078,96.042,96.066,229800003.0
2006-11-30 08:12:00,96.043,96.065,96.038,96.055,165400000.0
2006-11-30 08:13:00,96.058,96.058,96.028,96.028,280899996.0
2006-11-30 08:14:00,96.061,96.061,96.025,96.034,314399999.0
2006-11-30 08:15:00,96.057,96.057,96.023,96.023,196299996.0
2006-11-30 08:16:00,96.052,96.06,96.025,96.052,206400000.0
2006-11-30 08:17:00,96.038,96.066,96.038,96.044,300000002.0
2006-11-30 08:18:00,96.039,96.066,96.038,96.039,200699997.0
2006-11-30 08:19:00,96.039,96.052,96.006,96.037,161599997.0
2006-11-30 08:20:00,96.037,96.05,96.021,96.04,151199998.0
2006-11-30 08:21:00,96.036,96.056,96.026,96.056,121500001.0
2006-11-30 08:22:00,96.04,96.075,96.04,96.072,228099996.0
2006-11-30 08:23:00,96.054,96.069,96.045,96.065,265200002.0
2006-11-30 08:24:00,96.07,96.082,96.054,96.074,327300001.0
2006-11-30 08:25:00,96.058,96.084,96.058,96.084,171400000.0
2006-11-30 08:26:00,96.064,96.081,96.057,96.074,177499996.0
2006-11-30 08:27:00,96.055,96.079,96.055,96.079,395499999.0
2006-11-30 08:28:00,96.079,96.095,96.059,96.081,266599999.0
2006-11-30 08:29:00,96.102,96.123,96.094,96.102,135200000.0
2006-11-30 08:30:00,96.122,96.123,96.088,96.088,225999996.0
2006-11-30 08:31:00,96.098,96.098,96.063,96.072,109799999.0
2006-11-30 08:32:00,96.065,96.082,96.059,96.076,247000004.0
2006-11-30 08:33:00,96.062,96.086,96.056,96.056,218599999.0
2006-11-30 08:34:00,96.085,96.088,96.053,96.064,265899999.0
2006-11-30 08:35:00,96.083,96.097,96.071,96.083,211200001.0
2006-11-30 08:36:00,96.091,96.098,96.07,96.078,294400002.0
2006-11-30 08:37:00,96.079,96.097,96.071,96.095,250900000.0
2006-11-30 08:38:00,96.074,96.102,96.07,96.102,207300003.0
2006-11-30 08:39:00,96.082,96.11,96.082,96.102,221000001.0
2006-11-30 08:40:00,96.098,96.098,96.077,96.077,179600000.0
2006-11-30 08:41:00,96.089,96.105,96.078,96.083,253899999.0
2006-11-30 08:42:00,96.088,96.107,96.077,96.1,216600000.0
2006-11-30 08:43:00,96.104,96.114,96.089,96.1,259899998.0
2006-11-30 08:44:00,96.104,96.125,96.087,96.117,209499997.0
2006-11-30 08:45:00,96.12,96.12,96.09,96.103,211000004.0
2006-11-30 08:46:00,96.114,96.114,96.089,96.089,116500000.0
2006-11-30 08:47:00,96.104,96.114,96.089,96.09,245300006.0
2006-11-30 08:48:00,96.092,96.117,96.092,96.106,106699999.0
2006-11-30 08:49:00,96.093,96.101,96.076,96.085,254799999.0
2006-11-30 08:50:00,96.056,96.097,96.056,96.094,116800001.0
2006-11-30 08:51:00,96.079,96.102,96.049,96.078,243099998.0
2006-11-30 08:52:00,96.094,96.098,96.075,96.098,185499996.0
2006-11-30 08:53:00,96.11,96.11,96.076,96.083,349399999.0
2006-11-30 08:54:00,96.09,96.11,96.09,96.105,79499999.0
2006-11-30 08:55:00,96.087,96.115,96.087,96.105,126599999.0
2006-11-30 08:56:00,96.113,96.123,96.094,96.094,186100002.0
2006-11-30 08:57:00,96.115,96.121,96.095,96.103,302999998.0
2006-11-30 08:58:00,96.095,96.112,96.077,96.098,245899999.0
2006-11-30 08:59:00,96.075,96.097,96.073,96.096,191300000.0
2006-11-30 09:00:00,96.086,96.102,96.068,96.102,277399999.0
2006-11-30 09:01:00,96.095,96.103,96.078,96.085,311899999.0
2006-11-30 09:02:00,96.105,96.135,96.101,96.125,282499995.0
2006-11-30 09:03:00,96.139,96.15,96.112,96.128,220599999.0
2006-11-30 09:04:00,96.146,96.182,96.134,96.165,168599998.0
2006-11-30 09:05:00,96.171,96.186,96.149,96.173,217599996.0
2006-11-30 09:06:00,96.172,96.172,96.139,96.139,179699998.0
2006-11-30 09:07:00,96.149,96.171,96.14,96.154,252200002.0
2006-11-30 09:08:00,96.145,96.164,96.119,96.141,223899997.0
2006-11-30 09:09:00,96.142,96.167,96.136,96.161,207200002.0
2006-11-30 09:10:00,96.149,96.16,96.131,96.138,141699999.0
2006-11-30 09:11:00,96.165,96.17,96.148,96.155,87000001.0
2006-11-30 09:12:00,96.176,96.179,96.149,96.164,259899998.0
2006-11-30 09:13:00,96.18,96.193,96.164,96.173,244299998.0
2006-11-30 09:14:00,96.16,96.178,96.157,96.166,261799999.0
2006-11-30 09:15:00,96.165,96.181,96.144,96.162,138300001.0
2006-11-30 09:16:00,96.165,96.181,96.145,96.152,317400001.0
2006-11-30 09:17:00,96.168,96.168,96.128,96.128,266499998.0
2006-11-30 09:18:00,96.124,96.15,96.124,96.129,160599999.0
2006-11-30 09:19:00,96.124,96.136,96.111,96.118,200199999.0
2006-11-30 09:20:00,96.15,96.158,96.127,96.136,372399994.0
2006-11-30 09:21:00,96.137,96.153,96.123,96.137,150199998.0
2006-11-30 09:22:00,96.123,96.193,96.123,96.193,225899997.0
2006-11-30 09:23:00,96.167,96.188,96.155,96.188,221699998.0
2006-11-30 09:24:00,96.186,96.2,96.175,96.182,140400002.0
2006-11-30 09:25:00,96.184,96.205,96.167,96.18,228600000.0
2006-11-30 09:26:00,96.144,96.174,96.144,96.174,203799999.0
2006-11-30 09:27:00,96.194,96.194,96.155,96.16,283500000.0
2006-11-30 09:28:00,96.161,96.178,96.151,96.171,201900000.0
2006-11-30 09:29:00,96.184,96.184,96.15,96.151,135700000.0
2006-11-30 09:30:00,96.169,96.171,96.142,96.154,108399998.0
2006-11-30 09:31:00,96.178,96.214,96.178,96.214,68600001.0
2006-11-30 09:32:00,96.198,96.22,96.197,96.22,206799997.0
2006-11-30 09:33:00,96.215,96.232,96.208,96.221,215099997.0
2006-11-30 09:34:00,96.18,96.225,96.18,96.225,203299998.0
2006-11-30 09:35:00,96.202,96.226,96.172,96.183,288200000.0
2006-11-30 09:36:00,96.194,96.2,96.172,96.176,242100002.0
2006-11-30 09:37:00,96.198,96.217,96.184,96.195,364100003.0
2006-11-30 09:38:00,96.211,96.221,96.182,96.211,352800000.0
2006-11-30 09:39:00,96.197,96.225,96.195,96.208,283400000.0
2006-11-30 09:40:00,96.222,96.223,96.196,96.196,269300003.0
2006-11-30 09:41:00,96.206,96.225,96.195,96.225,221800001.0
2006-11-30 09:42:00,96.232,96.234,96.202,96.225,264999994.0
2006-11-30 09:43:00,96.199,96.222,96.194,96.213,183300003.0
2006-11-30 09:44:00,96.216,96.226,96.19,96.201,329200003.0
2006-11-30 09:45:00,96.219,96.232,96.201,96.218,254699999.0
2006-11-30 09:46:00,96.205,96.231,96.205,96.231,292200000.0
2006-11-30 09:47:00,96.228,96.229,96.207,96.208,146500000.0
2006-11-30 09:48:00,96.214,96.236,96.214,96.232,196999994.0
2006-11-30 09:49:00,96.223,96.248,96.223,96.224,148300000.0
2006-11-30 09:50:00,96.228,96.245,96.221,96.242,354100001.0
2006-11-30 09:51:00,96.229,96.256,96.223,96.24,211599999.0
2006-11-30 09:52:00,96.236,96.242,96.216,96.241,217199999.0
2006-11-30 09:53:00,96.229,96.243,96.209,96.221,286400003.0
2006-11-30 09:54:00,96.21,96.223,96.201,96.215,114900000.0
2006-11-30 09:55:00,96.207,96.212,96.187,96.189,220400000.0
2006-11-30 09:56:00,96.187,96.207,96.183,96.201,147399998.0
2006-11-30 09:57:00,96.195,96.207,96.182,96.187,323800005.0
2006-11-30 09:58:00,96.209,96.222,96.182,96.222,222099998.0
2006-11-30 09:59:00,96.195,96.228,96.195,96.22,144599999.0
2006-11-30 10:00:00,96.213,96.213,96.185,96.202,214300001.0
2006-11-30 10:01:00,96.193,96.209,96.176,96.201,345500001.0
2006-11-30 10:02:00,96.201,96.217,96.194,96.198,224100002.0
2006-11-30 10:03:00,96.199,96.208,96.181,96.19,254800000.0
2006-11-30 10:04:00,96.19,96.208,96.185,96.202,163799996.0
2006-11-30 10:05:00,96.202,96.205,96.172,96.2,178200000.0
2006-11-30 10:06:00,96.2,96.206,96.18,96.183,318299996.0
2006-11-30 10:07:00,96.17,96.2,96.169,96.195,304800006.0
2006-11-30 10:08:00,96.188,96.201,96.171,96.178,151099997.0
2006-11-30 10:09:00,96.206,96.206,96.184,96.191,246700002.0
2006-11-30 10:10:00,96.19,96.207,96.171,96.192,219600000.0
2006-11-30 10:11:00,96.203,96.21,96.187,96.198,186399998.0
2006-11-30 10:12:00,96.204,96.216,96.189,96.189,257000004.0
2006-11-30 10:13:00,96.205,96.205,96.168,96.176,214400003.0
2006-11-30 10:14:00,96.193,96.199,96.171,96.184,263200002.0
2006-11-30 10:15:00,96.189,96.204,96.179,96.185,265800003.0
2006-11-30 10:16:00,96.201,96.214,96.179,96.196,247400002.0
2006-11-30 10:17:00,96.193,96.206,96.177,96.177,115299999.0
2006-11-30 10:18:00,96.197,96.224,96.197,96.221,226799997.0
2006-11-30 10:19:00,96.217,96.219,96.193,96.195,299999998.0
2006-11-30 10:20:00,96.209,96.209,96.177,96.192,199499999.0
2006-11-30 10:21:00,96.194,96.207,96.18,96.194,151400000.0
2006-11-30 10:22:00,96.196,96.21,96.179,96.193,309899997.0
2006-11-30 10:23:00,96.205,96.222,96.189,96.22,244300001.0
2006-11-30 10:24:00,96.218,96.229,96.193,96.213,135700002.0
2006-11-30 10:25:00,96.206,96.224,96.202,96.218,79499999.0
2006-11-30 10:26:00,96.218,96.24,96.215,96.233,200699996.0
2006-11-30 10:27:00,96.215,96.233,96.215,96.226,206400002.0
2006-11-30 10:28:00,96.208,96.231,96.204,96.21,173799996.0
2006-11-30 10:29:00,96.206,96.234,96.204,96.225,157300000.0
2006-11-30 10:30:00,96.221,96.223,96.197,96.197,95699999.0
2006-11-30 10:31:00,96.228,96.23,96.179,96.209,103600001.0
2006-11-30 10:32:00,96.209,96.227,96.201,96.218,53700000.0
2006-11-30 10:33:00,96.211,96.224,96.194,96.207,199800001.0
2006-11-30 10:34:00,96.197,96.225,96.197,96.222,301499998.0
2006-11-30 10:35:00,96.2,96.218,96.187,96.197,241100001.0
2006-11-30 10:36:00,96.209,96.225,96.196,96.204,246799996.0
2006-11-30 10:37:00,96.192,96.22,96.192,96.217,373299996.0
2006-11-30 10:38:00,96.208,96.208,96.174,96.174,298199998.0
2006-11-30 10:39:00,96.197,96.197,96.178,96.181,80700000.0
2006-11-30 10:40:00,96.165,96.188,96.163,96.184,275900003.0
2006-11-30 10:41:00,96.176,96.191,96.167,96.184,234299999.0
2006-11-30 10:42:00,96.181,96.19,96.165,96.176,273100002.0
2006-11-30 10:43:00,96.183,96.186,96.157,96.157,310100003.0
2006-11-30 10:44:00,96.156,96.179,96.132,96.152,342499999.0
2006-11-30 10:45:00,96.146,96.161,96.139,96.157,400000004.0
2006-11-30 10:46:00,96.15,96.15,96.133,96.137,124000002.0
2006-11-30 10:47:00,96.144,96.15,96.124,96.14,160799999.0
2006-11-30 10:48:00,96.129,96.141,96.109,96.125,187599998.0
2006-11-30 10:49:00,96.141,96.153,96.135,96.153,146799999.0
2006-11-30 10:50:00,96.16,96.16,96.134,96.135,158500004.0
2006-11-30 10:51:00,96.163,96.165,96.146,96.153,228500000.0
2006-11-30 10:52:00,96.146,96.151,96.126,96.134,159600003.0
2006-11-30 10:53:00,96.148,96.163,96.13,96.153,267499997.0
2006-11-30 10:54:00,96.159,96.17,96.109,96.146,307099997.0
2006-11-30 10:55:00,96.149,96.166,96.136,96.153,250100001.0
2006-11-30 10:56:00,96.129,96.148,96.123,96.135,156899997.0
2006-11-30 10:57:00,96.12,96.148,96.12,96.138,263000000.0
2006-11-30 10:58:00,96.121,96.157,96.115,96.157,323700003.0
2006-11-30 10:59:00,96.132,96.161,96.132,96.142,262999998.0
2006-11-30 11:00:00,96.164,96.167,96.13,96.13,158000002.0
2006-11-30 11:01:00,96.16,96.166,96.144,96.149,193899997.0
2006-11-30 11:02:00,96.163,96.192,96.163,96.177,284499995.0
2006-11-30 11:03:00,96.178,96.192,96.162,96.183,181299999.0
2006-11-30 11:04:00,96.169,96.182,96.15,96.162,133999999.0
2006-11-30 11:05:00,96.156,96.182,96.151,96.162,230600002.0
2006-11-30 11:06:00,96.156,96.171,96.145,96.171,166499998.0
2006-11-30 11:07:00,96.151,96.172,96.15,96.152,226800000.0
2006-11-30 11:08:00,96.149,96.171,96.149,96.151,226899997.0
2006-11-30 11:09:00,96.144,96.163,96.144,96.161,139900000.0
2006-11-30 11:10:00,96.154,96.178,96.145,96.157,294200001.0
2006-11-30 11:11:00,96.154,96.169,96.13,96.155,295399996.0
2006-11-30 11:12:00,96.175,96.175,96.147,96.15,130200000.0
2006-11-30 11:13:00,96.16,96.16,96.131,96.142,243000000.0
2006-11-30 11:14:00,96.157,96.162,96.139,96.139,292499999.0
2006-11-30 11:15:00,96.137,96.16,96.132,96.155,337799998.0
2006-11-30 11:16:00,96.155,96.155,96.127,96.132,151400000.0
2006-11-30 11:17:00,96.145,96.158,96.128,96.145,215799996.0
2006-11-30 11:18:00,96.163,96.175,96.15,96.158,370400004.0
2006-11-30 11:19:00,96.168,96.17,96.146,96.17,256399998.0
2006-11-30 11:20:00,96.163,96.206,96.159,96.206,375200000.0
2006-11-30 11:21:00,96.195,96.208,96.175,96.184,260400001.0
2006-11-30 11:22:00,96.2,96.22,96.189,96.205,195600000.0
2006-11-30 11:23:00,96.214,96.237,96.205,96.219,196499999.0
2006-11-30 11:24:00,96.254,96.279,96.243,96.279,212899999.0
2006-11-30 11:25:00,96.268,96.284,96.235,96.247,178299997.0
2006-11-30 11:26:00,96.24,96.262,96.235,96.254,374799996.0
2006-11-30 11:27:00,96.255,96.286,96.238,96.242,267299996.0
2006-11-30 11:28:00,96.273,96.307,96.253,96.274,287500000.0
2006-11-30 11:29:00,96.283,96.308,96.272,96.291,197199998.0
2006-11-30 11:30:00,96.289,96.294,96.263,96.27,303399997.0
2006-11-30 11:31:00,96.258,96.274,96.237,96.269,213599998.0
2006-11-30 11:32:00,96.258,96.294,96.252,96.275,276999997.0
2006-11-30 11:33:00,96.267,96.285,96.249,96.274,271699999.0
2006-11-30 11:34:00,96.261,96.293,96.261,96.288,400600000.0
2006-11-30 11:35:00,96.25,96.272,96.242,96.263,125799998.0
2006-11-30 11:36:00,96.257,96.259,96.236,96.236,234600000.0
2006-11-30 11:37:00,96.269,96.286,96.264,96.282,288999998.0
2006-11-30 11:38:00,96.289,96.293,96.267,96.273,247099997.0
2006-11-30 11:39:00,96.285,96.33,96.285,96.33,219599998.0
2006-11-30 11:40:00,96.331,96.333,96.3,96.307,359499999.0
2006-11-30 11:41:00,96.296,96.298,96.265,96.275,247300003.0
2006-11-30 11:42:00,96.289,96.311,96.276,96.308,194599998.0
2006-11-30 11:43:00,96.297,96.308,96.278,96.282,198899998.0
2006-11-30 11:44:00,96.297,96.305,96.283,96.291,328299995.0
2006-11-30 11:45:00,96.293,96.306,96.282,96.297,334499999.0
2006-11-30 11:46:00,96.278,96.315,96.278,96.315,190699998.0
2006-11-30 11:47:00,96.298,96.331,96.298,96.321,264499998.0
2006-11-30 11:48:00,96.308,96.311,96.285,96.291,111000001.0
2006-11-30 11:49:00,96.277,96.313,96.277,96.302,293299999.0
2006-11-30 11:50:00,96.299,96.301,96.273,96.287,187699999.0
2006-11-30 11:51:00,96.277,96.295,96.269,96.293,191200000.0
2006-11-30 11:52:00,96.286,96.344,96.275,96.338,320299997.0
2006-11-30 11:53:00,96.337,96.339,96.309,96.322,332400000.0
2006-11-30 11:54:00,96.329,96.342,96.31,96.31,148099997.0
2006-11-30 11:55:00,96.306,96.33,96.305,96.323,124799999.0
2006-11-30 11:56:00,96.32,96.32,96.284,96.288,149199998.0
2006-11-30 11:57:00,96.281,96.303,96.277,96.293,194099999.0
2006-11-30 11:58:00,96.269,96.316,96.269,96.305,172699998.0
2006-11-30 11:59:00,96.309,96.345,96.299,96.315,214100001.0
2006-11-30 12:00:00,96.337,96.348,96.316,96.337,292600003.0
2006-11-30 12:01:00,96.325,96.344,96.323,96.338,258299997.0
2006-11-30 12:02:00,96.33,96.33,96.288,96.316,176900001.0
2006-11-30 12:03:00,96.312,96.337,96.312,96.332,372400001.0
2006-11-30 12:04:00,96.327,96.335,96.314,96.323,132499998.0
2006-11-30 12:05:00,96.324,96.33,96.308,96.313,236500006.0
2006-11-30 12:06:00,96.339,96.351,96.321,96.338,187699999.0
2006-11-30 12:07:00,96.344,96.348,96.326,96.326,277399998.0
2006-11-30 12:08:00,96.331,96.333,96.311,96.311,225399996.0
2006-11-30 12:09:00,96.317,96.328,96.304,96.305,173100001.0
2006-11-30 12:10:00,96.304,96.321,96.295,96.307,291600001.0
2006-11-30 12:11:00,96.314,96.32,96.287,96.294,227399998.0
2006-11-30 12:12:00,96.304,96.336,96.304,96.328,373099996.0
2006-11-30 12:13:00,96.324,96.337,96.285,96.302,205499998.0
2006-11-30 12:14:00,96.31,96.31,96.288,96.297,325999998.0
2006-11-30 12:15:00,96.305,96.317,96.283,96.296,206799997.0
2006-11-30 12:16:00,96.293,96.303,96.272,96.281,391599994.0
2006-11-30 12:17:00,96.275,96.301,96.271,96.289,161000000.0
2006-11-30 12:18:00,96.265,96.285,96.252,96.275,200100002.0
2006-11-30 12:19:00,96.265,96.293,96.264,96.286,342600001.0
2006-11-30 12:20:00,96.271,96.295,96.269,96.28,305700004.0
2006-11-30 12:21:00,96.257,96.282,96.241,96.277,406299998.0
2006-11-30 12:22:00,96.26,96.277,96.253,96.268,404599996.0
2006-11-30 12:23:00,96.271,96.28,96.26,96.263,268700000.0
2006-11-30 12:24:00,96.26,96.278,96.251,96.276,265099997.0
2006-11-30 12:25:00,96.268,96.276,96.249,96.249,129600001.0
2006-11-30 12:26:00,96.287,96.292,96.267,96.284,112800002.0
2006-11-30 12:27:00,96.283,96.289,96.265,96.265,215400001.0
2006-11-30 12:28:00,96.272,96.292,96.271,96.285,247199998.0
2006-11-30 12:29:00,96.285,96.296,96.264,96.282,353200002.0
2006-11-30 12:30:00,96.264,96.289,96.264,96.28,178199997.0
2006-11-30 12:31:00,96.289,96.3,96.269,96.28,298800001.0
2006-11-30 12:32:00,96.296,96.324,96.296,96.32,249799998.0
2006-11-30 12:33:00,96.3,96.321,96.296,96.31,161099998.0
2006-11-30 12:34:00,96.308,96.319,96.291,96.3,201200004.0
2006-11-30 12:35:00,96.322,96.342,96.307,96.339,240099996.0
2006-11-30 12:36:00,96.321,96.341,96.316,96.322,293700002.0
2006-11-30 12:37:00,96.325,96.325,96.298,96.306,141099998.0
2006-11-30 12:38:00,96.305,96.326,96.297,96.326,193899997.0
2006-11-30 12:39:00,96.326,96.334,96.31,96.315,120800000.0
2006-11-30 12:40:00,96.323,96.333,96.307,96.317,111699997.0
2006-11-30 12:41:00,96.322,96.324,96.303,96.311,208799998.0
2006-11-30 12:42:00,96.304,96.329,96.304,96.318,222800000.0
2006-11-30 12:43:00,96.309,96.325,96.303,96.305,228300000.0
2006-11-30 12:44:00,96.311,96.317,96.291,96.317,223600003.0
2006-11-30 12:45:00,96.287,96.313,96.287,96.307,371200003.0
2006-11-30 12:46:00,96.284,96.302,96.28,96.302,243900003.0
2006-11-30 12:47:00,96.284,96.306,96.277,96.303,232299999.0
2006-11-30 12:48:00,96.305,96.305,96.283,96.283,187099998.0
2006-11-30 12:49:00,96.295,96.295,96.274,96.274,73200000.0
2006-11-30 12:50:00,96.292,96.292,96.256,96.268,222199999.0
2006-11-30 12:51:00,96.254,96.285,96.254,96.285,264400001.0
2006-11-30 12:52:00,96.272,96.299,96.272,96.29,171699998.0
2006-11-30 12:53:00,96.269,96.294,96.23,96.262,102400000.0
2006-11-30 12:54:00,96.265,96.283,96.256,96.277,179599999.0
2006-11-30 12:55:00,96.258,96.262,96.234,96.246,41500000.0
2006-11-30 12:56:00,96.223,96.266,96.223,96.264,181700001.0
2006-11-30 12:57:00,96.265,96.267,96.25,96.254,23500000.0
2006-11-30 12:58:00,96.259,96.29,96.259,96.289,200100001.0
2006-11-30 12:59:00,96.283,96.3,96.273,96.273,179000000.0
2006-11-30 13:00:00,96.305,96.31,96.274,96.274,252300000.0
2006-11-30 13:01:00,96.294,96.302,96.275,96.282,86299999.0
2006-11-30 13:02:00,96.301,96.317,96.288,96.298,241599998.0
2006-11-30 13:03:00,96.311,96.311,96.29,96.299,142399998.0
2006-11-30 13:04:00,96.29,96.31,96.287,96.305,260999998.0
2006-11-30 13:05:00,96.295,96.312,96.292,96.309,266700002.0
2006-11-30 13:06:00,96.308,96.314,96.283,96.288,256400000.0
2006-11-30 13:07:00,96.277,96.308,96.268,96.288,324399994.0
2006-11-30 13:08:00,96.299,96.312,96.289,96.3,156699998.0
2006-11-30 13:09:00,96.3,96.305,96.275,96.286,204299999.0
2006-11-30 13:10:00,96.29,96.31,96.289,96.305,182999998.0
2006-11-30 13:11:00,96.29,96.302,96.275,96.293,154600001.0
2006-11-30 13:12:00,96.288,96.317,96.288,96.31,292099996.0
2006-11-30 13:13:00,96.299,96.328,96.299,96.317,132699998.0
2006-11-30 13:14:00,96.313,96.326,96.295,96.312,275499996.0
2006-11-30 13:15:00,96.298,96.329,96.292,96.312,219599998.0
2006-11-30 13:16:00,96.312,96.326,96.291,96.32,231800003.0
2006-11-30 13:17:00,96.307,96.317,96.252,96.278,393700000.0
2006-11-30 13:18:00,96.287,96.299,96.276,96.284,280200004.0
2006-11-30 13:19:00,96.295,96.307,96.279,96.279,173999999.0
2006-11-30 13:20:00,96.278,96.29,96.27,96.27,246799996.0
2006-11-30 13:21:00,96.284,96.307,96.274,96.28,181499997.0
2006-11-30 13:22:00,96.273,96.29,96.26,96.275,233199999.0
2006-11-30 13:23:00,96.252,96.268,96.25,96.268,186800000.0
2006-11-30 13:24:00,96.254,96.276,96.246,96.276,226499999.0
2006-11-30 13:25:00,96.284,96.285,96.258,96.267,259999998.0
2006-11-30 13:26:00,96.285,96.285,96.252,96.261,237699998.0
2006-11-30 13:27:00,96.265,96.273,96.245,96.245,188200000.0
2006-11-30 13:28:00,96.271,96.288,96.263,96.282,258099993.0
2006-11-30 13:29:00,96.284,96.317,96.273,96.317,247199996.0
2006-11-30 13:30:00,96.302,96.303,96.268,96.282,304199999.0
2006-11-30 13:31:00,96.291,96.291,96.265,96.276,336400005.0
2006-11-30 13:32:00,96.263,96.294,96.261,96.27,224499999.0
2006-11-30 13:33:00,96.252,96.281,96.247,96.28,163499999.0
2006-11-30 13:34:00,96.285,96.291,96.259,96.291,196099999.0
2006-11-30 13:35:00,96.295,96.295,96.27,96.283,319400000.0
2006-11-30 13:36:00,96.27,96.29,96.263,96.282,186499999.0
2006-11-30 13:37:00,96.273,96.273,96.25,96.25,35800000.0
2006-11-30 13:38:00,96.264,96.278,96.243,96.265,248999998.0
2006-11-30 13:39:00,96.285,96.29,96.266,96.276,323500001.0
2006-11-30 13:40:00,96.264,96.269,96.248,96.251,319700001.0
2006-11-30 13:41:00,96.269,96.276,96.251,96.253,130099999.0
2006-11-30 13:42:00,96.253,96.271,96.24,96.271,262699996.0
2006-11-30 13:43:00,96.268,96.283,96.262,96.275,177699997.0
2006-11-30 13:44:00,96.273,96.285,96.264,96.28,144300002.0
2006-11-30 13:45:00,96.28,96.28,96.25,96.25,313000002.0
2006-11-30 13:46:00,96.268,96.276,96.248,96.257,92500000.0
2006-11-30 13:47:00,96.258,96.292,96.255,96.287,411699997.0
2006-11-30 13:48:00,96.259,96.286,96.247,96.263,112299999.0
2006-11-30 13:49:00,96.256,96.28,96.256,96.28,156800002.0
2006-11-30 13:50:00,96.269,96.286,96.247,96.262,354799995.0
2006-11-30 13:51:00,96.247,96.268,96.243,96.252,392200004.0
2006-11-30 13:52:00,96.233,96.262,96.233,96.262,395700005.0
2006-11-30 13:53:00,96.246,96.272,96.246,96.268,316199998.0
2006-11-30 13:54:00,96.264,96.269,96.244,96.254,238099996.0
2006-11-30 13:55:00,96.241,96.26,96.237,96.248,271299999.0
2006-11-30 13:56:00,96.248,96.265,96.234,96.25,309699998.0
2006-11-30 13:57:00,96.246,96.262,96.229,96.253,168999999.0
2006-11-30 13:58:00,96.259,96.267,96.231,96.231,171900003.0
2006-11-30 13:59:00,96.258,96.268,96.249,96.25,124199998.0
2006-11-30 14:00:00,96.257,96.28,96.248,96.277,241599996.0
2006-11-30 14:01:00,96.266,96.278,96.246,96.276,151000001.0
2006-11-30 14:02:00,96.265,96.285,96.248,96.264,145399998.0
2006-11-30 14:03:00,96.269,96.288,96.259,96.269,153700003.0
2006-11-30 14:04:00,96.267,96.288,96.25,96.27,216099999.0
2006-11-30 14:05:00,96.272,96.278,96.254,96.275,337500001.0
2006-11-30 14:06:00,96.267,96.269,96.238,96.252,230800000.0
2006-11-30 14:07:00,96.264,96.269,96.247,96.248,190500000.0
2006-11-30 14:08:00,96.264,96.286,96.258,96.285,249000004.0
2006-11-30 14:09:00,96.268,96.285,96.264,96.277,146500000.0
2006-11-30 14:10:00,96.269,96.287,96.261,96.285,184999996.0
2006-11-30 14:11:00,96.27,96.291,96.263,96.285,175700000.0
2006-11-30 14:12:00,96.295,96.304,96.272,96.272,136399998.0
2006-11-30 14:13:00,96.283,96.295,96.261,96.291,171000000.0
2006-11-30 14:14:00,96.266,96.298,96.259,96.275,307999999.0
2006-11-30 14:15:00,96.259,96.293,96.259,96.28,204099997.0
2006-11-30 14:16:00,96.281,96.29,96.264,96.272,205399999.0
2006-11-30 14:17:00,96.274,96.295,96.271,96.283,153200000.0
2006-11-30 14:18:00,96.287,96.296,96.262,96.27,199699999.0
2006-11-30 14:19:00,96.275,96.289,96.262,96.283,232600001.0
2006-11-30 14:20:00,96.287,96.31,96.285,96.305,293799998.0
2006-11-30 14:21:00,96.307,96.307,96.277,96.295,220900001.0
2006-11-30 14:22:00,96.275,96.298,96.272,96.295,100999998.0
2006-11-30 14:23:00,96.298,96.309,96.276,96.28,330099998.0
2006-11-30 14:24:00,96.3,96.302,96.266,96.282,147799998.0
2006-11-30 14:25:00,96.299,96.299,96.276,96.276,34300000.0
2006-11-30 14:26:00,96.297,96.305,96.278,96.284,201099997.0
2006-11-30 14:27:00,96.288,96.314,96.288,96.314,144799998.0
2006-11-30 14:28:00,96.296,96.296,96.262,96.279,158399999.0
2006-11-30 14:29:00,96.28,96.301,96.276,96.298,412699996.0
2006-11-30 14:30:00,96.282,96.295,96.256,96.285,210700001.0
2006-11-30 14:31:00,96.248,96.285,96.2,96.266,251499998.0
2006-11-30 14:32:00,96.285,96.298,96.266,96.274,209200001.0
2006-11-30 14:33:00,96.271,96.292,96.268,96.28,238000001.0
2006-11-30 14:34:00,96.281,96.289,96.261,96.266,192900002.0
2006-11-30 14:35:00,96.295,96.307,96.279,96.298,325000004.0
2006-11-30 14:36:00,96.286,96.295,96.264,96.279,274800001.0
2006-11-30 14:37:00,96.278,96.295,96.267,96.293,141500001.0
2006-11-30 14:38:00,96.262,96.296,96.259,96.259,253600000.0
2006-11-30 14:39:00,96.263,96.292,96.247,96.27,214400002.0
2006-11-30 14:40:00,96.277,96.297,96.267,96.275,187799995.0
2006-11-30 14:41:00,96.295,96.311,96.284,96.294,273500002.0
2006-11-30 14:42:00,96.32,96.32,96.288,96.304,177099997.0
2006-11-30 14:43:00,96.312,96.323,96.299,96.319,206900000.0
2006-11-30 14:44:00,96.318,96.333,96.302,96.324,170600001.0
2006-11-30 14:45:00,96.323,96.34,96.307,96.331,196700000.0
2006-11-30 14:46:00,96.305,96.348,96.305,96.348,165499999.0
2006-11-30 14:47:00,96.351,96.352,96.325,96.325,281900001.0
2006-11-30 14:48:00,96.335,96.351,96.324,96.341,307000003.0
2006-11-30 14:49:00,96.338,96.343,96.316,96.316,217599998.0
2006-11-30 14:50:00,96.323,96.341,96.303,96.333,294400000.0
2006-11-30 14:51:00,96.324,96.337,96.283,96.296,215100001.0
2006-11-30 14:52:00,96.303,96.326,96.29,96.313,271299996.0
2006-11-30 14:53:00,96.322,96.335,96.304,96.31,287500002.0
2006-11-30 14:54:00,96.308,96.333,96.302,96.333,242600002.0
2006-11-30 14:55:00,96.325,96.341,96.317,96.34,288200000.0
2006-11-30 14:56:00,96.343,96.343,96.311,96.311,175400003.0
2006-11-30 14:57:00,96.313,96.327,96.292,96.31,301399999.0
2006-11-30 14:58:00,96.304,96.325,96.301,96.312,214099999.0
2006-11-30 14:59:00,96.316,96.329,96.262,96.303,259700000.0
2006-11-30 15:00:00,96.312,96.331,96.309,96.324,258800002.0
2006-11-30 15:01:00,96.327,96.342,96.321,96.342,202900002.0
2006-11-30 15:02:00,96.32,96.337,96.318,96.321,81400000.0
2006-11-30 15:03:00,96.316,96.331,96.293,96.293,338300001.0
2006-11-30 15:04:00,96.317,96.326,96.3,96.313,148199999.0
2006-11-30 15:05:00,96.322,96.329,96.302,96.315,206599999.0
2006-11-30 15:06:00,96.296,96.321,96.287,96.314,273000003.0
2006-11-30 15:07:00,96.303,96.309,96.284,96.286,233700003.0
2006-11-30 15:08:00,96.285,96.315,96.283,96.315,200799994.0
2006-11-30 15:09:00,96.312,96.315,96.286,96.302,170000001.0
2006-11-30 15:10:00,96.313,96.327,96.3,96.308,135799996.0
2006-11-30 15:11:00,96.311,96.321,96.292,96.316,288499995.0
2006-11-30 15:12:00,96.317,96.326,96.294,96.312,256399997.0
2006-11-30 15:13:00,96.324,96.326,96.305,96.313,151800002.0
2006-11-30 15:14:00,96.312,96.312,96.268,96.285,272699998.0
2006-11-30 15:15:00,96.277,96.289,96.255,96.277,274500001.0
2006-11-30 15:16:00,96.27,96.306,96.27,96.303,308000002.0
2006-11-30 15:17:00,96.282,96.308,96.279,96.308,323800003.0
2006-11-30 15:18:00,96.28,96.298,96.278,96.291,78499998.0
2006-11-30 15:19:00,96.271,96.286,96.244,96.272,322199997.0
2006-11-30 15:20:00,96.277,96.291,96.259,96.276,182899999.0
2006-11-30 15:21:00,96.283,96.29,96.259,96.29,190400001.0
2006-11-30 15:22:00,96.284,96.284,96.222,96.264,148600000.0
2006-11-30 15:23:00,96.29,96.292,96.269,96.269,399599997.0
2006-11-30 15:24:00,96.284,96.284,96.249,96.256,252799997.0
2006-11-30 15:25:00,96.253,96.272,96.231,96.248,145200000.0
2006-11-30 15:26:00,96.245,96.267,96.229,96.249,228200000.0
2006-11-30 15:27:00,96.249,96.277,96.248,96.276,297000000.0
2006-11-30 15:28:00,96.283,96.283,96.247,96.247,191899999.0
2006-11-30 15:29:00,96.244,96.271,96.231,96.231,218999999.0
2006-11-30 15:30:00,96.22,96.335,96.208,96.303,301500000.0
2006-11-30 15:31:00,96.312,96.323,96.281,96.321,446399998.0
2006-11-30 15:32:00,96.32,96.32,96.284,96.303,278999999.0
2006-11-30 15:33:00,96.308,96.308,96.248,96.262,267000000.0
2006-11-30 15:34:00,96.266,96.273,96.235,96.253,353000002.0
2006-11-30 15:35:00,96.264,96.266,96.23,96.247,273999998.0
2006-11-30 15:36:00,96.229,96.252,96.229,96.23,170999998.0
2006-11-30 15:37:00,96.239,96.26,96.225,96.249,207100004.0
2006-11-30 15:38:00,96.251,96.258,96.232,96.232,147100000.0
2006-11-30 15:39:00,96.235,96.255,96.218,96.234,177000001.0
2006-11-30 15:40:00,96.242,96.27,96.237,96.262,280700002.0
2006-11-30 15:41:00,96.248,96.272,96.237,96.255,341899997.0
2006-11-30 15:42:00,96.248,96.25,96.222,96.233,175200000.0
2006-11-30 15:43:00,96.24,96.268,96.239,96.252,152899999.0
2006-11-30 15:44:00,96.224,96.25,96.211,96.25,134099999.0
2006-11-30 15:45:00,96.252,96.271,96.242,96.254,147099998.0
2006-11-30 15:46:00,96.263,96.278,96.254,96.256,236999999.0
2006-11-30 15:47:00,96.24,96.273,96.24,96.255,254799997.0
2006-11-30 15:48:00,96.242,96.272,96.242,96.272,290400002.0
2006-11-30 15:49:00,96.246,96.27,96.244,96.263,200699999.0
2006-11-30 15:50:00,96.261,96.261,96.231,96.252,226300001.0
2006-11-30 15:51:00,96.257,96.269,96.237,96.244,193699997.0
2006-11-30 15:52:00,96.264,96.264,96.233,96.233,286500000.0
2006-11-30 15:53:00,96.227,96.254,96.225,96.238,181699998.0
2006-11-30 15:54:00,96.245,96.25,96.203,96.203,73599998.0
2006-11-30 15:55:00,96.252,96.26,96.233,96.235,220500001.0
2006-11-30 15:56:00,96.244,96.274,96.241,96.246,234499997.0
2006-11-30 15:57:00,96.262,96.267,96.241,96.255,392299999.0
2006-11-30 15:58:00,96.249,96.265,96.24,96.252,262500001.0
2006-11-30 15:59:00,96.244,96.266,96.226,96.24,224900002.0
2006-11-30 16:00:00,96.224,96.255,96.224,96.253,240200002.0
2006-11-30 16:01:00,96.249,96.26,96.231,96.233,209900002.0
2006-11-30 16:02:00,96.237,96.256,96.221,96.231,158600000.0
2006-11-30 16:03:00,96.241,96.258,96.22,96.255,302799999.0
2006-11-30 16:04:00,96.252,96.284,96.248,96.249,297500002.0
2006-11-30 16:05:00,96.249,96.278,96.245,96.278,219199997.0
2006-11-30 16:06:00,96.28,96.295,96.254,96.28,141599998.0
2006-11-30 16:07:00,96.297,96.3,96.273,96.279,219399997.0
2006-11-30 16:08:00,96.289,96.302,96.277,96.29,116299998.0
2006-11-30 16:09:00,96.261,96.28,96.261,96.28,269299992.0
2006-11-30 16:10:00,96.288,96.299,96.268,96.285,226999997.0
2006-11-30 16:11:00,96.287,96.303,96.266,96.303,327699998.0
2006-11-30 16:12:00,96.29,96.318,96.287,96.304,248800005.0
2006-11-30 16:13:00,96.316,96.316,96.256,96.309,131799998.0
2006-11-30 16:14:00,96.297,96.326,96.288,96.326,113499999.0
2006-11-30 16:15:00,96.323,96.331,96.3,96.3,150000000.0
2006-11-30 16:16:00,96.295,96.308,96.278,96.298,215900002.0
2006-11-30 16:17:00,96.292,96.303,96.252,96.252,208899997.0
2006-11-30 16:18:00,96.285,96.303,96.273,96.301,333499997.0
2006-11-30 16:19:00,96.314,96.318,96.289,96.296,275099999.0
2006-11-30 16:20:00,96.315,96.325,96.293,96.311,257800005.0
2006-11-30 16:21:00,96.325,96.332,96.311,96.319,241999997.0
2006-11-30 16:22:00,96.327,96.337,96.307,96.324,137699998.0
2006-11-30 16:23:00,96.316,96.351,96.313,96.348,331900000.0
2006-11-30 16:24:00,96.356,96.373,96.354,96.369,259399999.0
2006-11-30 16:25:00,96.372,96.375,96.343,96.343,213799997.0
2006-11-30 16:26:00,96.357,96.365,96.33,96.354,229999999.0
2006-11-30 16:27:00,96.357,96.385,96.357,96.375,288200005.0
2006-11-30 16:28:00,96.353,96.37,96.339,96.35,160599999.0
2006-11-30 16:29:00,96.346,96.365,96.33,96.336,190400000.0
2006-11-30 16:30:00,96.365,96.377,96.349,96.35,181699998.0
2006-11-30 16:31:00,96.358,96.379,96.349,96.377,250400000.0
2006-11-30 16:32:00,96.371,96.371,96.347,96.347,78500000.0
2006-11-30 16:33:00,96.353,96.38,96.353,96.375,204299995.0
2006-11-30 16:34:00,96.369,96.372,96.337,96.337,88600001.0
2006-11-30 16:35:00,96.371,96.38,96.355,96.36,178800001.0
2006-11-30 16:36:00,96.375,96.375,96.344,96.349,304599997.0
2006-11-30 16:37:00,96.363,96.371,96.347,96.352,245800000.0
2006-11-30 16:38:00,96.34,96.365,96.34,96.362,126700000.0
2006-11-30 16:39:00,96.365,96.365,96.345,96.353,67300000.0
2006-11-30 16:40:00,96.346,96.361,96.339,96.361,139299999.0
2006-11-30 16:41:00,96.355,96.37,96.34,96.36,174900000.0
2006-11-30 16:42:00,96.335,96.363,96.335,96.359,245600000.0
2006-11-30 16:43:00,96.35,96.365,96.333,96.34,397299996.0
2006-11-30 16:44:00,96.342,96.357,96.328,96.345,61600001.0
2006-11-30 16:45:00,96.342,96.348,96.327,96.328,350000001.0
2006-11-30 16:46:00,96.343,96.369,96.341,96.369,85799999.0
2006-11-30 16:47:00,96.377,96.415,96.372,96.393,227100000.0
2006-11-30 16:48:00,96.418,96.44,96.4,96.419,208400000.0
2006-11-30 16:49:00,96.42,96.431,96.401,96.408,266699997.0
2006-11-30 16:50:00,96.423,96.435,96.417,96.435,173299999.0
2006-11-30 16:51:00,96.417,96.43,96.411,96.422,244699998.0
2006-11-30 16:52:00,96.414,96.433,96.392,96.407,244000000.0
2006-11-30 16:53:00,96.417,96.417,96.384,96.389,311300001.0
2006-11-30 16:54:00,96.404,96.425,96.39,96.401,366100003.0
2006-11-30 16:55:00,96.403,96.423,96.398,96.423,238700002.0
2006-11-30 16:56:00,96.437,96.437,96.411,96.417,288899998.0
2006-11-30 16:57:00,96.451,96.473,96.435,96.461,314900003.0
2006-11-30 16:58:00,96.446,96.465,96.426,96.442,213900000.0
2006-11-30 16:59:00,96.443,96.465,96.426,96.426,214000000.0
2006-11-30 17:00:00,96.426,96.484,96.426,96.467,175100001.0
2006-11-30 17:01:00,96.446,96.458,96.417,96.434,273599996.0
2006-11-30 17:02:00,96.43,96.45,96.406,96.435,221700002.0
2006-11-30 17:03:00,96.447,96.466,96.435,96.462,127199999.0
2006-11-30 17:04:00,96.455,96.472,96.429,96.438,132099998.0
2006-11-30 17:05:00,96.427,96.462,96.425,96.462,222199997.0
2006-11-30 17:06:00,96.469,96.483,96.435,96.444,129700002.0
2006-11-30 17:07:00,96.443,96.466,96.443,96.458,120599998.0
2006-11-30 17:08:00,96.468,96.503,96.451,96.488,272399998.0
2006-11-30 17:09:00,96.482,96.503,96.462,96.462,149899998.0
2006-11-30 17:10:00,96.442,96.465,96.436,96.465,198500000.0
2006-11-30 17:11:00,96.466,96.502,96.466,96.501,204499996.0
2006-11-30 17:12:00,96.505,96.537,96.5,96.536,227000001.0
2006-11-30 17:13:00,96.535,96.554,96.513,96.554,266799996.0
2006-11-30 17:14:00,96.557,96.567,96.534,96.549,297900001.0
2006-11-30 17:15:00,96.552,96.563,96.533,96.538,172899997.0
2006-11-30 17:16:00,96.552,96.552,96.521,96.537,149399997.0
2006-11-30 17:17:00,96.552,96.583,96.552,96.575,322799996.0
2006-11-30 17:18:00,96.543,96.572,96.542,96.572,324699998.0
2006-11-30 17:19:00,96.552,96.567,96.542,96.542,231499998.0
2006-11-30 17:20:00,96.528,96.546,96.52,96.536,204900000.0
2006-11-30 17:21:00,96.514,96.532,96.483,96.5,119200001.0
2006-11-30 17:22:00,96.508,96.536,96.496,96.496,276000001.0
2006-11-30 17:23:00,96.522,96.561,96.512,96.543,184600001.0
2006-11-30 17:24:00,96.551,96.559,96.539,96.54,255299999.0
2006-11-30 17:25:00,96.553,96.565,96.54,96.554,213399999.0
2006-11-30 17:26:00,96.559,96.575,96.551,96.567,246199998.0
2006-11-30 17:27:00,96.535,96.555,96.525,96.544,242599999.0
2006-11-30 17:28:00,96.535,96.547,96.518,96.528,189500001.0
2006-11-30 17:29:00,96.538,96.545,96.515,96.526,257299999.0
2006-11-30 17:30:00,96.542,96.572,96.529,96.542,282999998.0
2006-11-30 17:31:00,96.548,96.571,96.532,96.549,162600000.0
2006-11-30 17:32:00,96.568,96.576,96.537,96.562,283299997.0
2006-11-30 17:33:00,96.568,96.568,96.527,96.546,241799997.0
2006-11-30 17:34:00,96.542,96.57,96.537,96.542,239400003.0
2006-11-30 17:35:00,96.547,96.561,96.531,96.545,147299999.0
2006-11-30 17:36:00,96.533,96.546,96.516,96.536,177300003.0
2006-11-30 17:37:00,96.54,96.545,96.506,96.506,244899996.0
2006-11-30 17:38:00,96.509,96.524,96.493,96.508,316700005.0
2006-11-30 17:39:00,96.52,96.536,96.502,96.518,347899999.0
2006-11-30 17:40:00,96.502,96.534,96.502,96.532,106699999.0
2006-11-30 17:41:00,96.533,96.544,96.511,96.52,163199999.0
2006-11-30 17:42:00,96.5,96.524,96.499,96.519,264800000.0
2006-11-30 17:43:00,96.486,96.527,96.486,96.527,329999997.0
2006-11-30 17:44:00,96.515,96.533,96.499,96.522,272899999.0
2006-11-30 17:45:00,96.523,96.55,96.508,96.517,230000001.0
2006-11-30 17:46:00,96.519,96.539,96.499,96.518,205300001.0
2006-11-30 17:47:00,96.541,96.548,96.525,96.534,284000003.0
2006-11-30 17:48:00,96.525,96.546,96.507,96.524,195799998.0
2006-11-30 17:49:00,96.507,96.547,96.507,96.53,204599996.0
2006-11-30 17:50:00,96.53,96.53,96.499,96.502,152100000.0
2006-11-30 17:51:00,96.49,96.517,96.489,96.507,157900001.0
2006-11-30 17:52:00,96.52,96.525,96.507,96.514,185499999.0
2006-11-30 17:53:00,96.502,96.527,96.492,96.51,168799999.0
2006-11-30 17:54:00,96.501,96.518,96.494,96.518,300500000.0
2006-11-30 17:55:00,96.517,96.519,96.495,96.499,222999997.0
2006-11-30 17:56:00,96.512,96.535,96.508,96.535,238900000.0
2006-11-30 17:57:00,96.536,96.551,96.52,96.538,264300002.0
2006-11-30 17:58:00,96.532,96.546,96.512,96.519,209300000.0
2006-11-30 17:59:00,96.514,96.546,96.502,96.51,266100002.0
2006-11-30 18:00:00,96.515,96.515,96.474,96.476,199600001.0
2006-11-30 18:01:00,96.455,96.481,96.443,96.471,2064599993.0
2006-11-30 18:02:00,96.57,96.57,96.56,96.57,1832099989.0
2006-11-30 18:03:00,96.56,96.56,96.56,96.56,1832099989.0
2006-11-30 18:04:00,96.57,96.57,96.56,96.56,1832099989.0
2006-11-30 18:06:00,96.57,96.57,96.56,96.56,1832099989.0
2006-11-30 18:07:00,96.55,96.56,96.55,96.56,1832099989.0
2006-11-30 18:09:00,96.503,96.514,96.479,96.497,1832099989.0
2006-11-30 18:10:00,96.517,96.542,96.505,96.525,1988299999.0
2006-11-30 18:11:00,96.516,96.529,96.497,96.509,991599997.0
2006-11-30 18:12:00,96.52,96.538,96.507,96.523,1007999997.0
2006-11-30 18:13:00,96.518,96.543,96.492,96.515,2062200001.0
2006-11-30 18:14:00,96.56,96.57,96.56,96.57,860999994.0
2006-11-30 18:15:00,96.56,96.56,96.56,96.56,860999994.0
2006-11-30 18:16:00,96.55,96.56,96.55,96.56,860999994.0
2006-11-30 18:17:00,96.527,96.55,96.488,96.502,860999994.0
2006-11-30 18:18:00,96.488,96.531,96.488,96.516,1027699993.0
2006-11-30 18:20:00,96.495,96.516,96.471,96.51,1946499999.0
2006-11-30 18:21:00,96.518,96.56,96.501,96.56,1899999992.0
2006-11-30 18:22:00,96.557,96.559,96.517,96.537,1335999998.0
2006-11-30 18:24:00,96.57,96.58,96.57,96.57,1924800000.0
2006-11-30 18:25:00,96.485,96.531,96.484,96.522,1924800000.0
2006-11-30 18:26:00,96.525,96.545,96.501,96.513,1786599988.0
2006-11-30 18:27:00,96.514,96.572,96.514,96.572,1374599988.0
2006-11-30 18:28:00,96.576,96.576,96.538,96.548,1902899991.0
2006-11-30 18:29:00,96.546,96.566,96.504,96.538,1084299996.0
2006-11-30 18:30:00,96.54,96.561,96.521,96.558,757399993.0
2006-11-30 18:31:00,96.558,96.562,96.533,96.535,1480799996.0
2006-11-30 18:32:00,96.543,96.566,96.521,96.544,2025800004.0
2006-11-30 18:33:00,96.61,96.62,96.6,96.6,1914000000.0
2006-11-30 18:34:00,96.571,96.574,96.541,96.542,1914000000.0
2006-11-30 18:35:00,96.564,96.564,96.523,96.523,1774299988.0
2006-11-30 18:36:00,96.522,96.549,96.496,96.521,1094500004.0
2006-11-30 18:37:00,96.517,96.542,96.501,96.514,1010500001.0
2006-11-30 18:38:00,96.518,96.54,96.501,96.52,942199998.0
2006-11-30 18:39:00,96.52,96.543,96.504,96.512,1077499994.0
2006-11-30 18:40:00,96.534,96.551,96.516,96.516,2090899986.0
2006-11-30 18:41:00,96.517,96.548,96.517,96.535,800700000.0
2006-11-30 18:42:00,96.546,96.562,96.527,96.549,1368600001.0
2006-11-30 18:43:00,96.543,96.572,96.539,96.556,410399997.0
2006-11-30 18:44:00,96.549,96.549,96.51,96.51,775900001.0
2006-11-30 18:45:00,96.538,96.545,96.509,96.513,833299999.0
2006-11-30 18:46:00,96.518,96.545,96.516,96.536,781199997.0
2006-11-30 18:47:00,96.531,96.547,96.512,96.528,363699998.0
2006-11-30 18:48:00,96.548,96.575,96.531,96.56,579599993.0
2006-11-30 18:49:00,96.562,96.578,96.554,96.568,596199998.0
2006-11-30 18:50:00,96.54,96.571,96.538,96.571,980600001.0
2006-11-30 18:51:00,96.567,96.589,96.552,96.552,1145599995.0
2006-11-30 18:52:00,96.543,96.568,96.533,96.551,1474299996.0
2006-11-30 18:53:00,96.554,96.555,96.524,96.538,1351500001.0
2006-11-30 18:54:00,96.533,96.533,96.495,96.495,1456899991.0
2006-11-30 18:55:00,96.523,96.523,96.491,96.495,1575199997.0
2006-11-30 18:56:00,96.498,96.524,96.491,96.518,284699999.0
2006-11-30 18:57:00,96.492,96.511,96.486,96.505,446999992.0
2006-11-30 18:58:00,96.488,96.512,96.482,96.495,1026699994.0
2006-11-30 18:59:00,96.491,96.538,96.49,96.538,1075500005.0
2006-11-30 19:00:00,96.528,96.557,96.525,96.557,262199999.0
2006-11-30 19:01:00,96.561,96.562,96.529,96.537,396399998.0
2006-11-30 19:02:00,96.546,96.563,96.544,96.563,196599997.0
2006-11-30 19:03:00,96.548,96.573,96.538,96.551,603299997.0
2006-11-30 19:04:00,96.554,96.562,96.53,96.537,421699995.0
2006-11-30 19:05:00,96.538,96.56,96.535,96.548,521699994.0
2006-11-30 19:06:00,96.545,96.559,96.518,96.522,1223600003.0
2006-11-30 19:07:00,96.531,96.552,96.519,96.546,1238199992.0
2006-11-30 19:08:00,96.548,96.556,96.525,96.533,1624399998.0
2006-11-30 19:09:00,96.55,96.554,96.517,96.554,1011500000.0
2006-11-30 19:10:00,96.56,96.56,96.522,96.546,320299998.0
2006-11-30 19:11:00,96.545,96.555,96.517,96.529,510099998.0
2006-11-30 19:12:00,96.531,96.559,96.519,96.545,219000002.0
2006-11-30 19:13:00,96.553,96.562,96.531,96.531,439600000.0
2006-11-30 19:14:00,96.539,96.56,96.536,96.56,482000000.0
2006-11-30 19:15:00,96.552,96.571,96.542,96.553,1200999996.0
2006-11-30 19:16:00,96.546,96.562,96.533,96.549,553600003.0
2006-11-30 19:17:00,96.564,96.564,96.526,96.543,751900002.0
2006-11-30 19:18:00,96.555,96.564,96.524,96.524,627899996.0
2006-11-30 19:19:00,96.51,96.551,96.51,96.54,1032599987.0
2006-11-30 19:20:00,96.543,96.562,96.528,96.548,703000000.0
2006-11-30 19:21:00,96.528,96.546,96.508,96.542,879900005.0
2006-11-30 19:22:00,96.541,96.55,96.522,96.531,274499998.0
2006-11-30 19:23:00,96.549,96.56,96.52,96.538,1580399986.0
2006-11-30 19:24:00,96.565,96.581,96.552,96.572,933200000.0
2006-11-30 19:25:00,96.554,96.567,96.527,96.548,1236900007.0
2006-11-30 19:26:00,96.535,96.566,96.521,96.522,1762200003.0
2006-11-30 19:27:00,96.541,96.551,96.518,96.533,1364699989.0
2006-11-30 19:28:00,96.538,96.559,96.527,96.559,905300000.0
2006-11-30 19:29:00,96.557,96.557,96.527,96.533,259300000.0
2006-11-30 19:30:00,96.549,96.578,96.546,96.57,1226499998.0
2006-11-30 19:31:00,96.55,96.594,96.55,96.594,635799995.0
2006-11-30 19:32:00,96.602,96.618,96.584,96.595,799299997.0
2006-11-30 19:33:00,96.599,96.608,96.574,96.585,706699990.0
2006-11-30 19:34:00,96.588,96.607,96.572,96.6,1178499996.0
2006-11-30 19:35:00,96.594,96.616,96.576,96.607,881099992.0
2006-11-30 19:36:00,96.588,96.605,96.579,96.597,627899996.0
2006-11-30 19:37:00,96.604,96.611,96.59,96.591,230599999.0
2006-11-30 19:38:00,96.603,96.607,96.578,96.581,830199996.0
2006-11-30 19:39:00,96.57,96.602,96.563,96.585,835599996.0
2006-11-30 19:40:00,96.564,96.588,96.557,96.577,610399998.0
2006-11-30 19:41:00,96.569,96.593,96.567,96.576,1106699996.0
2006-11-30 19:42:00,96.577,96.599,96.568,96.575,990899996.0
2006-11-30 19:43:00,96.587,96.6,96.572,96.577,417999997.0
2006-11-30 19:44:00,96.571,96.618,96.571,96.585,746899994.0
2006-11-30 19:45:00,96.599,96.62,96.577,96.604,346200002.0
2006-11-30 19:46:00,96.612,96.637,96.611,96.637,551699994.0
2006-11-30 19:47:00,96.631,96.65,96.61,96.648,254600000.0
2006-11-30 19:48:00,96.647,96.647,96.605,96.639,1210199988.0
2006-11-30 19:49:00,96.616,96.647,96.605,96.616,773299996.0
2006-11-30 19:50:00,96.623,96.631,96.599,96.6,527999996.0
2006-11-30 19:51:00,96.621,96.631,96.597,96.611,414299995.0
2006-11-30 19:52:00,96.629,96.639,96.611,96.611,361299999.0
2006-11-30 19:53:00,96.629,96.636,96.608,96.625,631999998.0
2006-11-30 19:54:00,96.625,96.628,96.596,96.601,873899998.0
2006-11-30 19:55:00,96.616,96.621,96.595,96.595,215200000.0
2006-11-30 19:56:00,96.618,96.618,96.586,96.592,460300000.0
2006-11-30 19:57:00,96.603,96.614,96.56,96.599,779599997.0
2006-11-30 19:58:00,96.615,96.62,96.591,96.606,966299996.0
2006-11-30 19:59:00,96.617,96.617,96.569,96.569,880999993.0
2006-11-30 20:00:00,96.572,96.618,96.572,96.612,410899998.0
2006-11-30 20:01:00,96.602,96.617,96.583,96.616,498199999.0
2006-11-30 20:02:00,96.622,96.63,96.601,96.61,473499998.0
2006-11-30 20:03:00,96.613,96.639,96.611,96.632,350999999.0
2006-11-30 20:04:00,96.622,96.638,96.613,96.638,509100000.0
2006-11-30 20:05:00,96.638,96.638,96.616,96.626,270100002.0
2006-11-30 20:06:00,96.636,96.654,96.612,96.612,675900001.0
2006-11-30 20:07:00,96.648,96.661,96.632,96.648,352899998.0
2006-11-30 20:08:00,96.638,96.65,96.621,96.65,718500002.0
2006-11-30 20:09:00,96.643,96.649,96.618,96.623,492899995.0
2006-11-30 20:10:00,96.642,96.65,96.624,96.624,608400000.0
2006-11-30 20:11:00,96.618,96.647,96.594,96.634,1567999996.0
2006-11-30 20:12:00,96.609,96.652,96.609,96.645,1480599983.0
2006-11-30 20:13:00,96.647,96.654,96.628,96.632,1089399998.0
2006-11-30 20:14:00,96.62,96.645,96.603,96.63,661799998.0
2006-11-30 20:15:00,96.631,96.643,96.612,96.62,961199996.0
2006-11-30 20:16:00,96.64,96.64,96.608,96.608,1311699999.0
2006-11-30 20:17:00,96.613,96.64,96.608,96.622,323999999.0
2006-11-30 20:18:00,96.624,96.638,96.607,96.624,172200000.0
2006-11-30 20:19:00,96.61,96.638,96.603,96.638,1563099993.0
2006-11-30 20:20:00,96.632,96.638,96.607,96.609,1728299999.0
2006-11-30 20:21:00,96.629,96.653,96.617,96.636,372300001.0
2006-11-30 20:22:00,96.644,96.676,96.629,96.64,945099995.0
2006-11-30 20:23:00,96.665,96.665,96.627,96.636,1018799996.0
2006-11-30 20:24:00,96.654,96.654,96.614,96.632,514799998.0
2006-11-30 20:25:00,96.637,96.637,96.602,96.602,545899998.0
2006-11-30 20:26:00,96.617,96.637,96.611,96.626,661500009.0
2006-11-30 20:27:00,96.626,96.626,96.59,96.602,1178400000.0
2006-11-30 20:28:00,96.598,96.619,96.582,96.612,2006099999.0
2006-11-30 20:29:00,96.58,96.61,96.58,96.6,2130900002.0
2006-11-30 20:30:00,96.609,96.625,96.591,96.62,2130900002.0
2006-11-30 20:31:00,96.617,96.617,96.585,96.598,1497899986.0
2006-11-30 20:33:00,96.589,96.609,96.572,96.609,702900003.0
2006-11-30 20:34:00,96.595,96.607,96.58,96.601,383099995.0
2006-11-30 20:35:00,96.588,96.604,96.579,96.599,604300002.0
2006-11-30 20:36:00,96.594,96.614,96.592,96.611,644600001.0
2006-11-30 20:37:00,96.585,96.605,96.573,96.6,563599998.0
2006-11-30 20:38:00,96.602,96.609,96.577,96.584,1425399996.0
2006-11-30 20:39:00,96.589,96.616,96.588,96.607,1132400002.0
2006-11-30 20:40:00,96.591,96.619,96.589,96.619,1696699993.0
2006-11-30 20:41:00,96.62,96.62,96.595,96.608,820199998.0
2006-11-30 20:42:00,96.599,96.614,96.58,96.6,1006499998.0
2006-11-30 20:43:00,96.59,96.624,96.589,96.613,586499998.0
2006-11-30 20:44:00,96.617,96.617,96.585,96.589,1194199996.0
2006-11-30 20:45:00,96.594,96.607,96.578,96.58,994400002.0
2006-11-30 20:46:00,96.592,96.617,96.581,96.596,815899996.0
2006-11-30 20:47:00,96.597,96.615,96.579,96.59,1145400001.0
2006-11-30 20:48:00,96.592,96.616,96.588,96.613,831399981.0
2006-11-30 20:49:00,96.616,96.616,96.576,96.587,913100002.0
2006-11-30 20:50:00,96.57,96.591,96.56,96.579,923399999.0
2006-11-30 20:51:00,96.568,96.592,96.56,96.573,689400001.0
2006-11-30 20:52:00,96.555,96.585,96.547,96.585,679000001.0
2006-11-30 20:53:00,96.579,96.592,96.57,96.59,1542100000.0
2006-11-30 20:54:00,96.585,96.591,96.569,96.578,404300004.0
2006-11-30 20:55:00,96.593,96.609,96.574,96.599,1116399998.0
2006-11-30 20:56:00,96.591,96.604,96.563,96.58,1244999990.0
2006-11-30 20:57:00,96.586,96.609,96.57,96.586,1432799992.0
2006-11-30 20:58:00,96.61,96.62,96.6,96.62,2023099998.0
2006-11-30 20:59:00,96.584,96.62,96.559,96.597,2023099998.0
2006-11-30 21:00:00,96.595,96.609,96.574,96.581,1992999993.0
2006-11-30 21:01:00,96.56,96.56,96.55,96.55,574000002.0
2006-11-30 21:02:00,96.59,96.592,96.558,96.581,574000002.0
2006-11-30 21:03:00,96.591,96.592,96.568,96.569,599499998.0
2006-11-30 21:04:00,96.585,96.587,96.565,96.565,501099992.0
2006-11-30 21:05:00,96.552,96.59,96.552,96.59,264699999.0
2006-11-30 21:06:00,96.593,96.611,96.577,96.593,611800001.0
2006-11-30 21:07:00,96.592,96.627,96.589,96.612,644700002.0
2006-11-30 21:08:00,96.623,96.63,96.595,96.596,537299996.0
2006-11-30 21:09:00,96.593,96.613,96.59,96.613,326199997.0
2006-11-30 21:10:00,96.602,96.618,96.588,96.601,335999998.0
2006-11-30 21:11:00,96.595,96.602,96.576,96.585,430199999.0
2006-11-30 21:12:00,96.6,96.617,96.58,96.602,515000002.0
2006-11-30 21:13:00,96.598,96.617,96.595,96.6,1117999992.0
2006-11-30 21:14:00,96.615,96.633,96.598,96.627,1070899999.0
2006-11-30 21:15:00,96.632,96.637,96.609,96.619,910400000.0
2006-11-30 21:16:00,96.619,96.644,96.611,96.635,729399995.0
2006-11-30 21:17:00,96.618,96.635,96.588,96.602,1359099998.0
2006-11-30 21:18:00,96.615,96.623,96.59,96.606,897699993.0
2006-11-30 21:19:00,96.603,96.633,96.603,96.618,903000000.0
2006-11-30 21:20:00,96.624,96.64,96.602,96.602,1549300003.0
2006-11-30 21:21:00,96.612,96.633,96.596,96.617,1929599997.0
2006-11-30 21:22:00,96.596,96.617,96.58,96.605,1664800000.0
2006-11-30 21:23:00,96.607,96.616,96.57,96.605,975200000.0
2006-11-30 21:24:00,96.6,96.613,96.589,96.605,916599999.0
2006-11-30 21:25:00,96.585,96.607,96.579,96.596,1494399996.0
2006-11-30 21:26:00,96.58,96.605,96.58,96.595,453399996.0
2006-11-30 21:27:00,96.581,96.602,96.58,96.595,561400003.0
2006-11-30 21:28:00,96.583,96.601,96.569,96.601,268699999.0
2006-11-30 21:29:00,96.601,96.612,96.57,96.597,556199992.0
2006-11-30 21:30:00,96.581,96.597,96.574,96.59,497800000.0
2006-11-30 21:31:00,96.574,96.599,96.573,96.593,312900002.0
2006-11-30 21:32:00,96.597,96.601,96.579,96.586,1425299993.0
2006-11-30 21:33:00,96.571,96.59,96.566,96.573,323999998.0
2006-11-30 21:34:00,96.594,96.613,96.579,96.579,441600000.0
2006-11-30 21:35:00,96.589,96.602,96.575,96.598,325500004.0
2006-11-30 21:36:00,96.575,96.603,96.575,96.603,180099999.0
2006-11-30 21:37:00,96.605,96.61,96.585,96.597,475599998.0
2006-11-30 21:38:00,96.603,96.607,96.584,96.584,445499996.0
2006-11-30 21:39:00,96.582,96.607,96.578,96.607,293599996.0
2006-11-30 21:40:00,96.6,96.605,96.574,96.579,333399998.0
2006-11-30 21:41:00,96.581,96.603,96.568,96.588,363400001.0
2006-11-30 21:42:00,96.599,96.603,96.566,96.566,666000003.0
2006-11-30 21:43:00,96.592,96.597,96.571,96.572,752299999.0
2006-11-30 21:44:00,96.571,96.602,96.561,96.602,1277399995.0
2006-11-30 21:45:00,96.583,96.607,96.563,96.59,974099989.0
2006-11-30 21:46:00,96.594,96.6,96.568,96.568,507099999.0
2006-11-30 21:47:00,96.577,96.601,96.576,96.592,704099995.0
2006-11-30 21:48:00,96.569,96.585,96.542,96.553,275500003.0
2006-11-30 21:49:00,96.548,96.57,96.544,96.561,760399999.0
2006-11-30 21:50:00,96.57,96.597,96.56,96.583,160200000.0
2006-11-30 21:51:00,96.599,96.599,96.573,96.573,473200000.0
2006-11-30 21:52:00,96.59,96.599,96.57,96.574,456899996.0
2006-11-30 21:53:00,96.582,96.593,96.573,96.588,229799998.0
2006-11-30 21:54:00,96.575,96.588,96.567,96.588,231600001.0
2006-11-30 21:55:00,96.587,96.589,96.57,96.579,187400000.0
2006-11-30 21:56:00,96.589,96.597,96.574,96.586,651699991.0
2006-11-30 21:57:00,96.59,96.592,96.574,96.574,66300000.0
2006-11-30 21:58:00,96.602,96.611,96.588,96.602,224600002.0
2006-11-30 21:59:00,96.612,96.612,96.567,96.573,603500000.0
2006-11-30 22:00:00,96.563,96.591,96.532,96.558,627800003.0
2006-11-30 22:01:00,96.555,96.559,96.526,96.547,929000000.0
2006-11-30 22:02:00,96.539,96.572,96.539,96.554,1201500005.0
2006-11-30 22:03:00,96.544,96.583,96.533,96.558,297500000.0
2006-11-30 22:04:00,96.582,96.592,96.56,96.581,710399998.0
2006-11-30 22:05:00,96.574,96.577,96.537,96.553,169599999.0
2006-11-30 22:06:00,96.556,96.574,96.549,96.57,171900001.0
2006-11-30 22:07:00,96.571,96.572,96.553,96.555,174600000.0
2006-11-30 22:08:00,96.572,96.572,96.54,96.54,152999999.0
2006-11-30 22:09:00,96.561,96.565,96.529,96.529,486899996.0
2006-11-30 22:10:00,96.551,96.568,96.525,96.525,204699998.0
2006-11-30 22:11:00,96.545,96.574,96.537,96.564,389399996.0
2006-11-30 22:12:00,96.546,96.567,96.529,96.557,268299999.0
2006-11-30 22:13:00,96.531,96.559,96.524,96.559,599399995.0
2006-11-30 22:14:00,96.545,96.562,96.533,96.547,180600002.0
2006-11-30 22:15:00,96.536,96.566,96.536,96.56,425299999.0
2006-11-30 22:16:00,96.561,96.569,96.542,96.543,425000000.0
2006-11-30 22:17:00,96.564,96.572,96.544,96.559,99600002.0
2006-11-30 22:18:00,96.556,96.581,96.556,96.58,169699999.0
2006-11-30 22:19:00,96.587,96.59,96.56,96.56,266300005.0
2006-11-30 22:20:00,96.57,96.59,96.57,96.59,222500001.0
2006-11-30 22:21:00,96.577,96.579,96.554,96.558,204900002.0
2006-11-30 22:22:00,96.56,96.576,96.547,96.565,566800004.0
2006-11-30 22:23:00,96.563,96.565,96.546,96.55,155899999.0
2006-11-30 22:24:00,96.544,96.561,96.541,96.554,79000001.0
2006-11-30 22:25:00,96.535,96.554,96.533,96.55,352999998.0
2006-11-30 22:26:00,96.557,96.566,96.54,96.545,114499999.0
2006-11-30 22:27:00,96.57,96.57,96.541,96.544,752600004.0
2006-11-30 22:28:00,96.541,96.564,96.539,96.559,331599996.0
2006-11-30 22:29:00,96.562,96.564,96.522,96.522,328099999.0
2006-11-30 22:30:00,96.54,96.566,96.534,96.566,539300004.0
2006-11-30 22:31:00,96.551,96.568,96.547,96.559,166599997.0
2006-11-30 22:32:00,96.539,96.582,96.539,96.562,256499999.0
2006-11-30 22:33:00,96.565,96.57,96.548,96.548,380599999.0
2006-11-30 22:34:00,96.564,96.566,96.538,96.538,521399997.0
2006-11-30 22:35:00,96.558,96.558,96.533,96.537,305300003.0
2006-11-30 22:36:00,96.556,96.563,96.529,96.529,408899996.0
2006-11-30 22:37:00,96.525,96.552,96.525,96.552,137600001.0
2006-11-30 22:38:00,96.548,96.548,96.505,96.505,208799999.0
2006-11-30 22:39:00,96.508,96.524,96.497,96.517,271499997.0
2006-11-30 22:40:00,96.497,96.512,96.492,96.511,166600001.0
2006-11-30 22:41:00,96.503,96.523,96.503,96.523,258299997.0
2006-11-30 22:42:00,96.508,96.525,96.49,96.51,184700000.0
2006-11-30 22:43:00,96.513,96.513,96.481,96.492,574599989.0
2006-11-30 22:44:00,96.512,96.514,96.487,96.487,466000001.0
2006-11-30 22:45:00,96.507,96.516,96.476,96.492,424300002.0
2006-11-30 22:46:00,96.507,96.531,96.499,96.527,380499992.0
2006-11-30 22:47:00,96.51,96.54,96.505,96.54,304400002.0
2006-11-30 22:48:00,96.523,96.543,96.501,96.525,560199996.0
2006-11-30 22:49:00,96.531,96.548,96.511,96.524,475000000.0
2006-11-30 22:50:00,96.531,96.543,96.512,96.532,81200000.0
2006-11-30 22:51:00,96.553,96.573,96.534,96.549,563299999.0
2006-11-30 22:52:00,96.53,96.546,96.524,96.537,207300000.0
2006-11-30 22:53:00,96.543,96.548,96.505,96.52,352200002.0
2006-11-30 22:54:00,96.525,96.562,96.525,96.553,122300000.0
2006-11-30 22:55:00,96.558,96.564,96.538,96.538,369800002.0
2006-11-30 22:56:00,96.551,96.56,96.532,96.536,227700003.0
2006-11-30 22:57:00,96.566,96.569,96.53,96.54,248499999.0
2006-11-30 22:58:00,96.559,96.559,96.538,96.559,177399995.0
2006-11-30 22:59:00,96.56,96.56,96.492,96.498,332099997.0
2006-11-30 23:00:00,96.549,96.563,96.533,96.539,241600002.0
2006-11-30 23:01:00,96.538,96.558,96.532,96.547,180100000.0
2006-11-30 23:02:00,96.543,96.555,96.53,96.555,133799996.0
2006-11-30 23:03:00,96.547,96.568,96.539,96.558,187700001.0
2006-11-30 23:04:00,96.515,96.542,96.515,96.542,74099998.0
2006-11-30 23:05:00,96.529,96.55,96.526,96.55,168800001.0
2006-11-30 23:06:00,96.544,96.547,96.524,96.534,167700001.0
2006-11-30 23:07:00,96.52,96.556,96.518,96.556,182500000.0
2006-11-30 23:08:00,96.553,96.557,96.535,96.535,346999997.0
2006-11-30 23:09:00,96.53,96.545,96.526,96.545,201400001.0
2006-11-30 23:10:00,96.549,96.567,96.542,96.542,254300003.0
2006-11-30 23:11:00,96.543,96.558,96.536,96.554,322800001.0
2006-11-30 23:12:00,96.554,96.554,96.533,96.543,274099995.0
2006-11-30 23:13:00,96.525,96.547,96.521,96.53,205399998.0
2006-11-30 23:14:00,96.539,96.547,96.523,96.538,268099998.0
2006-11-30 23:15:00,96.53,96.555,96.511,96.555,248400002.0
2006-11-30 23:16:00,96.529,96.562,96.529,96.56,257199996.0
2006-11-30 23:17:00,96.531,96.569,96.531,96.561,385400008.0
2006-11-30 23:18:00,96.558,96.564,96.542,96.544,332100001.0
2006-11-30 23:19:00,96.566,96.573,96.539,96.539,222999998.0
2006-11-30 23:20:00,96.562,96.565,96.536,96.549,216899998.0
2006-11-30 23:21:00,96.558,96.568,96.542,96.555,194999998.0
2006-11-30 23:22:00,96.565,96.565,96.532,96.532,147899996.0
2006-11-30 23:23:00,96.558,96.56,96.535,96.535,218800001.0
2006-11-30 23:24:00,96.555,96.561,96.54,96.54,210799999.0
2006-11-30 23:25:00,96.552,96.552,96.531,96.531,96700000.0
2006-11-30 23:26:00,96.528,96.58,96.528,96.58,127400002.0
2006-11-30 23:27:00,96.572,96.576,96.551,96.553,174500002.0
2006-11-30 23:28:00,96.568,96.579,96.554,96.568,188000000.0
2006-11-30 23:29:00,96.563,96.563,96.527,96.539,327199995.0
2006-11-30 23:30:00,96.563,96.577,96.555,96.577,171300001.0
2006-11-30 23:31:00,96.583,96.59,96.568,96.578,165099999.0
2006-11-30 23:32:00,96.571,96.591,96.557,96.586,341299996.0
2006-11-30 23:33:00,96.585,96.595,96.564,96.581,189300000.0
2006-11-30 23:34:00,96.583,96.597,96.564,96.597,330499996.0
2006-11-30 23:35:00,96.603,96.615,96.579,96.59,266800000.0
2006-11-30 23:36:00,96.608,96.613,96.582,96.604,202199999.0
2006-11-30 23:37:00,96.604,96.61,96.587,96.61,222899999.0
2006-11-30 23:38:00,96.605,96.61,96.583,96.593,350799999.0
2006-11-30 23:39:00,96.617,96.617,96.591,96.591,259199999.0
2006-11-30 23:40:00,96.61,96.621,96.588,96.594,246300001.0
2006-11-30 23:41:00,96.59,96.615,96.59,96.615,250900000.0
2006-11-30 23:42:00,96.589,96.61,96.58,96.6,275800002.0
2006-11-30 23:43:00,96.59,96.608,96.59,96.607,281599999.0
2006-11-30 23:44:00,96.597,96.612,96.577,96.597,296400000.0
2006-11-30 23:45:00,96.593,96.613,96.576,96.613,306700003.0
2006-11-30 23:46:00,96.603,96.607,96.581,96.599,242400001.0
2006-11-30 23:47:00,96.602,96.616,96.585,96.607,251700002.0
2006-11-30 23:48:00,96.605,96.613,96.59,96.601,184200002.0
2006-11-30 23:49:00,96.601,96.625,96.594,96.594,222799997.0
2006-11-30 23:50:00,96.586,96.619,96.586,96.614,270100000.0
2006-11-30 23:51:00,96.605,96.616,96.588,96.595,226499993.0
2006-11-30 23:52:00,96.598,96.611,96.593,96.608,219299998.0
2006-11-30 23:53:00,96.601,96.601,96.574,96.574,209999998.0
2006-11-30 23:54:00,96.592,96.603,96.576,96.59,275299999.0
2006-11-30 23:55:00,96.578,96.603,96.578,96.602,236599998.0
2006-11-30 23:56:00,96.616,96.623,96.597,96.6,211900004.0
2006-11-30 23:57:00,96.633,96.638,96.608,96.638,310700003.0
2006-11-30 23:58:00,96.63,96.637,96.613,96.634,200300001.0
2006-11-30 23:59:00,96.617,96.645,96.598,96.632,228499998.0
2006-12-01 00:00:00,96.636,96.637,96.604,96.622,313799998.0
2006-12-01 00:01:00,96.579,96.617,96.579,96.617,303900000.0
2006-12-01 00:02:00,96.622,96.633,96.599,96.62,133600000.0
2006-12-01 00:03:00,96.61,96.61,96.581,96.594,234200001.0
2006-12-01 00:04:00,96.583,96.609,96.571,96.596,170299997.0
2006-12-01 00:05:00,96.606,96.606,96.569,96.587,365799997.0
2006-12-01 00:06:00,96.577,96.602,96.561,96.602,236799998.0
2006-12-01 00:07:00,96.605,96.611,96.568,96.576,178799999.0
2006-12-01 00:08:00,96.564,96.6,96.55,96.578,279800004.0
2006-12-01 00:09:00,96.617,96.617,96.537,96.537,125699999.0
2006-12-01 00:10:00,96.586,96.614,96.58,96.614,170200000.0
2006-12-01 00:11:00,96.578,96.6,96.559,96.587,199100001.0
2006-12-01 00:12:00,96.594,96.605,96.555,96.555,166399999.0
2006-12-01 00:13:00,96.564,96.611,96.561,96.581,192900000.0
2006-12-01 00:14:00,96.59,96.611,96.585,96.597,98600000.0
2006-12-01 00:15:00,96.586,96.602,96.581,96.596,158199997.0
2006-12-01 00:16:00,96.571,96.589,96.56,96.587,306899998.0
2006-12-01 00:17:00,96.582,96.592,96.556,96.563,252299995.0
2006-12-01 00:18:00,96.582,96.589,96.562,96.589,321199996.0
2006-12-01 00:19:00,96.585,96.597,96.57,96.597,111900001.0
2006-12-01 00:20:00,96.578,96.615,96.573,96.604,273800002.0
2006-12-01 00:21:00,96.592,96.598,96.572,96.598,235699996.0
2006-12-01 00:22:00,96.579,96.605,96.579,96.605,207899997.0
2006-12-01 00:23:00,96.596,96.604,96.583,96.587,124999999.0
2006-12-01 00:24:00,96.612,96.612,96.573,96.578,201300001.0
2006-12-01 00:25:00,96.597,96.61,96.585,96.606,235500002.0
2006-12-01 00:26:00,96.605,96.605,96.572,96.572,118600000.0
2006-12-01 00:27:00,96.577,96.6,96.577,96.594,247100000.0
2006-12-01 00:28:00,96.605,96.625,96.59,96.622,402300001.0
2006-12-01 00:29:00,96.623,96.623,96.59,96.609,207999998.0
2006-12-01 00:30:00,96.593,96.6,96.57,96.575,383000003.0
2006-12-01 00:31:00,96.58,96.604,96.58,96.58,185500000.0
2006-12-01 00:32:00,96.554,96.583,96.554,96.574,250499998.0
2006-12-01 00:33:00,96.584,96.592,96.56,96.569,216799994.0
2006-12-01 00:34:00,96.561,96.581,96.537,96.562,58200000.0
2006-12-01 00:35:00,96.554,96.582,96.554,96.575,201199996.0
2006-12-01 00:36:00,96.564,96.581,96.558,96.565,192299994.0
2006-12-01 00:37:00,96.568,96.581,96.551,96.565,378599998.0
2006-12-01 00:38:00,96.576,96.577,96.553,96.561,156599999.0
2006-12-01 00:39:00,96.573,96.578,96.552,96.558,276699996.0
2006-12-01 00:40:00,96.572,96.58,96.551,96.554,269000000.0
2006-12-01 00:41:00,96.557,96.584,96.557,96.584,74799999.0
2006-12-01 00:42:00,96.583,96.583,96.557,96.56,144399998.0
2006-12-01 00:43:00,96.569,96.569,96.54,96.565,117199998.0
2006-12-01 00:44:00,96.55,96.575,96.544,96.562,203499998.0
2006-12-01 00:45:00,96.548,96.578,96.542,96.559,169799997.0
2006-12-01 00:46:00,96.558,96.568,96.543,96.56,310799997.0
2006-12-01 00:47:00,96.568,96.591,96.551,96.591,362200003.0
2006-12-01 00:48:00,96.562,96.576,96.55,96.573,358599996.0
2006-12-01 00:49:00,96.58,96.591,96.567,96.572,213799999.0
2006-12-01 00:50:00,96.555,96.575,96.542,96.55,175199999.0
2006-12-01 00:51:00,96.563,96.565,96.538,96.554,201900003.0
2006-12-01 00:52:00,96.554,96.568,96.539,96.559,178699999.0
2006-12-01 00:53:00,96.551,96.575,96.536,96.575,190100002.0
2006-12-01 00:54:00,96.577,96.577,96.548,96.551,116600001.0
2006-12-01 00:55:00,96.568,96.576,96.544,96.566,257199998.0
2006-12-01 00:56:00,96.557,96.569,96.538,96.546,242599999.0
2006-12-01 00:57:00,96.547,96.558,96.533,96.552,241999995.0
2006-12-01 00:58:00,96.546,96.568,96.537,96.558,244899998.0
2006-12-01 00:59:00,96.547,96.56,96.536,96.56,315100001.0
2006-12-01 01:00:00,96.55,96.572,96.535,96.541,169600002.0
2006-12-01 01:01:00,96.546,96.567,96.546,96.567,43900000.0
2006-12-01 01:02:00,96.579,96.597,96.564,96.595,237399998.0
2006-12-01 01:03:00,96.563,96.57,96.545,96.557,198900001.0
2006-12-01 01:04:00,96.564,96.567,96.542,96.548,202399998.0
2006-12-01 01:05:00,96.541,96.541,96.51,96.517,165000000.0
2006-12-01 01:06:00,96.527,96.534,96.5,96.5,299999993.0
2006-12-01 01:07:00,96.499,96.528,96.499,96.525,129699999.0
2006-12-01 01:08:00,96.533,96.533,96.509,96.515,184899997.0
2006-12-01 01:09:00,96.502,96.519,96.496,96.518,91900001.0
2006-12-01 01:10:00,96.517,96.517,96.493,96.493,173200001.0
2006-12-01 01:11:00,96.518,96.518,96.49,96.502,176699999.0
2006-12-01 01:12:00,96.503,96.509,96.482,96.505,243999998.0
2006-12-01 01:13:00,96.486,96.514,96.483,96.512,169300000.0
2006-12-01 01:14:00,96.493,96.516,96.486,96.508,110399998.0
2006-12-01 01:15:00,96.524,96.525,96.495,96.512,383600000.0
2006-12-01 01:16:00,96.518,96.526,96.497,96.497,315000001.0
2006-12-01 01:17:00,96.486,96.514,96.486,96.514,131700002.0
2006-12-01 01:18:00,96.522,96.523,96.49,96.51,243599999.0
2006-12-01 01:19:00,96.503,96.517,96.495,96.5,280500000.0
2006-12-01 01:20:00,96.489,96.526,96.489,96.518,213800002.0
2006-12-01 01:21:00,96.527,96.532,96.495,96.495,352900000.0
2006-12-01 01:22:00,96.514,96.532,96.503,96.511,198000002.0
2006-12-01 01:23:00,96.507,96.527,96.5,96.527,170399998.0
2006-12-01 01:24:00,96.503,96.524,96.502,96.524,167999999.0
2006-12-01 01:25:00,96.51,96.528,96.501,96.518,69400000.0
2006-12-01 01:26:00,96.5,96.516,96.489,96.509,200000000.0
2006-12-01 01:27:00,96.501,96.529,96.501,96.513,160600001.0
2006-12-01 01:28:00,96.507,96.513,96.494,96.513,146799998.0
2006-12-01 01:29:00,96.494,96.511,96.47,96.486,258400001.0
2006-12-01 01:30:00,96.538,96.601,96.538,96.569,150500000.0
2006-12-01 01:31:00,96.538,96.571,96.535,96.571,174399999.0
2006-12-01 01:32:00,96.549,96.568,96.542,96.559,139700000.0
2006-12-01 01:33:00,96.547,96.55,96.522,96.522,289999997.0
2006-12-01 01:34:00,96.523,96.547,96.52,96.538,295200005.0
2006-12-01 01:35:00,96.528,96.537,96.513,96.532,228900000.0
2006-12-01 01:36:00,96.522,96.534,96.51,96.53,184600000.0
2006-12-01 01:37:00,96.532,96.532,96.491,96.503,243299999.0
2006-12-01 01:38:00,96.5,96.5,96.429,96.44,246700002.0
2006-12-01 01:39:00,96.449,96.479,96.438,96.465,144599999.0
2006-12-01 01:40:00,96.479,96.479,96.451,96.455,153699999.0
2006-12-01 01:41:00,96.457,96.487,96.457,96.487,278000000.0
2006-12-01 01:42:00,96.487,96.493,96.464,96.488,279099997.0
2006-12-01 01:43:00,96.471,96.49,96.47,96.485,191000000.0
2006-12-01 01:44:00,96.473,96.495,96.463,96.479,239900000.0
2006-12-01 01:45:00,96.48,96.489,96.457,96.457,268399995.0
2006-12-01 01:46:00,96.484,96.508,96.481,96.495,267199999.0
2006-12-01 01:47:00,96.485,96.509,96.481,96.509,205099997.0
2006-12-01 01:48:00,96.498,96.515,96.476,96.515,203699997.0
2006-12-01 01:49:00,96.506,96.517,96.487,96.49,411500003.0
2006-12-01 01:50:00,96.499,96.523,96.479,96.497,347400000.0
2006-12-01 01:51:00,96.521,96.535,96.511,96.527,223499997.0
2006-12-01 01:52:00,96.531,96.542,96.51,96.519,166799999.0
2006-12-01 01:53:00,96.537,96.565,96.533,96.553,201699998.0
2006-12-01 01:54:00,96.576,96.576,96.534,96.536,226499997.0
2006-12-01 01:55:00,96.548,96.551,96.524,96.535,267399997.0
2006-12-01 01:56:00,96.549,96.578,96.534,96.545,315000005.0
2006-12-01 01:57:00,96.542,96.56,96.53,96.553,332000000.0
2006-12-01 01:58:00,96.556,96.558,96.527,96.543,307900002.0
2006-12-01 01:59:00,96.56,96.562,96.537,96.543,291400001.0
2006-12-01 02:00:00,96.561,96.583,96.546,96.565,250999999.0
2006-12-01 02:01:00,96.576,96.602,96.563,96.588,292299998.0
2006-12-01 02:02:00,96.592,96.593,96.564,96.589,249100002.0
2006-12-01 02:03:00,96.562,96.6,96.562,96.582,296099999.0
2006-12-01 02:04:00,96.576,96.596,96.563,96.567,357900001.0
2006-12-01 02:05:00,96.567,96.608,96.567,96.607,136300000.0
2006-12-01 02:06:00,96.597,96.637,96.594,96.637,196000004.0
2006-12-01 02:07:00,96.616,96.633,96.579,96.594,307399996.0
2006-12-01 02:08:00,96.604,96.613,96.592,96.596,233699996.0
2006-12-01 02:09:00,96.598,96.598,96.563,96.583,336300000.0
2006-12-01 02:10:00,96.587,96.591,96.554,96.563,327400000.0
2006-12-01 02:11:00,96.539,96.576,96.516,96.528,245399999.0
2006-12-01 02:12:00,96.518,96.543,96.518,96.543,169700001.0
2006-12-01 02:13:00,96.547,96.55,96.519,96.522,278200000.0
2006-12-01 02:14:00,96.539,96.56,96.539,96.56,197399999.0
2006-12-01 02:15:00,96.549,96.573,96.548,96.571,363400001.0
2006-12-01 02:16:00,96.556,96.586,96.556,96.574,312700000.0
2006-12-01 02:17:00,96.582,96.582,96.555,96.578,240299998.0
2006-12-01 02:18:00,96.56,96.581,96.551,96.577,257499999.0
2006-12-01 02:19:00,96.583,96.589,96.56,96.572,155100000.0
2006-12-01 02:20:00,96.568,96.592,96.568,96.589,198999999.0
2006-12-01 02:21:00,96.56,96.58,96.557,96.58,245999997.0
2006-12-01 02:22:00,96.549,96.574,96.54,96.574,150400002.0
2006-12-01 02:23:00,96.571,96.585,96.559,96.585,254599997.0
2006-12-01 02:24:00,96.576,96.576,96.535,96.535,225500001.0
2006-12-01 02:25:00,96.551,96.57,96.537,96.565,208300000.0
2006-12-01 02:26:00,96.567,96.576,96.551,96.575,152700002.0
2006-12-01 02:27:00,96.57,96.578,96.549,96.565,350499997.0
2006-12-01 02:28:00,96.556,96.575,96.552,96.567,276799998.0
2006-12-01 02:29:00,96.565,96.575,96.55,96.56,291000000.0
2006-12-01 02:30:00,96.535,96.566,96.535,96.56,212900000.0
2006-12-01 02:31:00,96.562,96.562,96.537,96.537,78099999.0
2006-12-01 02:32:00,96.553,96.553,96.541,96.541,6200000.0
2006-12-01 02:33:00,96.556,96.561,96.534,96.545,157600000.0
2006-12-01 02:34:00,96.516,96.559,96.516,96.551,205900002.0
2006-12-01 02:35:00,96.549,96.554,96.526,96.526,203600003.0
2006-12-01 02:36:00,96.522,96.546,96.522,96.545,157600000.0
2006-12-01 02:37:00,96.535,96.553,96.527,96.54,273599998.0
2006-12-01 02:38:00,96.541,96.557,96.531,96.557,220900004.0
2006-12-01 02:39:00,96.557,96.566,96.543,96.553,80899999.0
2006-12-01 02:40:00,96.54,96.563,96.534,96.563,231699998.0
2006-12-01 02:41:00,96.554,96.57,96.548,96.565,237199995.0
2006-12-01 02:42:00,96.543,96.563,96.537,96.563,356000003.0
2006-12-01 02:43:00,96.558,96.57,96.543,96.543,233999995.0
2006-12-01 02:44:00,96.551,96.572,96.551,96.559,278700004.0
2006-12-01 02:45:00,96.561,96.565,96.544,96.553,174400000.0
2006-12-01 02:46:00,96.568,96.569,96.545,96.545,205500000.0
2006-12-01 02:47:00,96.538,96.568,96.537,96.568,208199997.0
2006-12-01 02:48:00,96.56,96.573,96.536,96.554,253800000.0
2006-12-01 02:49:00,96.553,96.562,96.533,96.56,326899998.0
2006-12-01 02:50:00,96.55,96.562,96.539,96.545,332999995.0
2006-12-01 02:51:00,96.544,96.562,96.537,96.555,167299997.0
2006-12-01 02:52:00,96.558,96.56,96.54,96.54,246000001.0
2006-12-01 02:53:00,96.552,96.566,96.536,96.55,190199998.0
2006-12-01 02:54:00,96.552,96.569,96.54,96.554,194400000.0
2006-12-01 02:55:00,96.551,96.566,96.528,96.544,189599998.0
2006-12-01 02:56:00,96.541,96.558,96.525,96.537,270800002.0
2006-12-01 02:57:00,96.538,96.545,96.517,96.544,355800002.0
2006-12-01 02:58:00,96.535,96.546,96.527,96.532,90600001.0
2006-12-01 02:59:00,96.533,96.538,96.511,96.514,271899995.0
2006-12-01 03:00:00,96.511,96.511,96.474,96.493,290599998.0
2006-12-01 03:01:00,96.48,96.503,96.468,96.497,187000000.0
2006-12-01 03:02:00,96.478,96.498,96.474,96.488,248699999.0
2006-12-01 03:03:00,96.487,96.502,96.471,96.481,294000001.0
2006-12-01 03:04:00,96.465,96.493,96.465,96.492,299100000.0
2006-12-01 03:05:00,96.482,96.494,96.471,96.485,360900000.0
2006-12-01 03:06:00,96.474,96.498,96.474,96.481,118399998.0
2006-12-01 03:07:00,96.498,96.506,96.478,96.478,282500000.0
2006-12-01 03:08:00,96.505,96.507,96.481,96.486,243999999.0
2006-12-01 03:09:00,96.5,96.511,96.485,96.485,235400001.0
2006-12-01 03:10:00,96.47,96.502,96.467,96.495,321000002.0
2006-12-01 03:11:00,96.49,96.503,96.477,96.497,251600000.0
2006-12-01 03:12:00,96.469,96.498,96.469,96.498,140099999.0
2006-12-01 03:13:00,96.484,96.508,96.475,96.495,282899999.0
2006-12-01 03:14:00,96.49,96.508,96.48,96.493,285499999.0
2006-12-01 03:15:00,96.476,96.494,96.469,96.486,8000000.0
2006-12-01 03:16:00,96.485,96.49,96.451,96.455,211399998.0
2006-12-01 03:17:00,96.488,96.492,96.48,96.48,31200000.0
2006-12-01 03:18:00,96.489,96.506,96.485,96.485,296099999.0
2006-12-01 03:19:00,96.504,96.512,96.485,96.492,179399997.0
2006-12-01 03:20:00,96.484,96.502,96.473,96.474,299100002.0
2006-12-01 03:21:00,96.466,96.49,96.454,96.49,381700002.0
2006-12-01 03:22:00,96.466,96.494,96.466,96.486,216799999.0
2006-12-01 03:23:00,96.485,96.492,96.467,96.469,130499997.0
2006-12-01 03:24:00,96.483,96.49,96.463,96.472,287199999.0
2006-12-01 03:25:00,96.479,96.498,96.471,96.493,298500000.0
2006-12-01 03:26:00,96.498,96.498,96.47,96.47,208900002.0
2006-12-01 03:27:00,96.49,96.495,96.47,96.47,276299998.0
2006-12-01 03:28:00,96.479,96.483,96.452,96.452,134500001.0
2006-12-01 03:29:00,96.439,96.466,96.422,96.448,232599998.0
2006-12-01 03:30:00,96.433,96.465,96.425,96.451,220200000.0
2006-12-01 03:31:00,96.446,96.459,96.433,96.439,381499998.0
2006-12-01 03:32:00,96.451,96.451,96.416,96.422,225799998.0
2006-12-01 03:33:00,96.442,96.458,96.43,96.436,362299996.0
2006-12-01 03:34:00,96.439,96.461,96.432,96.461,191400000.0
2006-12-01 03:35:00,96.462,96.468,96.443,96.447,163899998.0
2006-12-01 03:36:00,96.463,96.463,96.436,96.437,168499998.0
2006-12-01 03:37:00,96.435,96.46,96.431,96.45,213200003.0
2006-12-01 03:38:00,96.422,96.46,96.422,96.455,277999994.0
2006-12-01 03:39:00,96.448,96.467,96.428,96.454,277399996.0
2006-12-01 03:40:00,96.427,96.454,96.425,96.437,209699999.0
2006-12-01 03:41:00,96.417,96.44,96.411,96.44,153100003.0
2006-12-01 03:42:00,96.43,96.446,96.423,96.445,247700003.0
2006-12-01 03:43:00,96.455,96.462,96.436,96.436,225999997.0
2006-12-01 03:44:00,96.443,96.46,96.399,96.447,335399999.0
2006-12-01 03:45:00,96.451,96.462,96.431,96.46,252400001.0
2006-12-01 03:46:00,96.437,96.459,96.432,96.446,176700000.0
2006-12-01 03:47:00,96.449,96.454,96.428,96.431,305899997.0
2006-12-01 03:48:00,96.441,96.455,96.426,96.433,204000001.0
2006-12-01 03:49:00,96.462,96.462,96.436,96.448,282200003.0
2006-12-01 03:50:00,96.442,96.46,96.428,96.453,333899995.0
2006-12-01 03:51:00,96.451,96.464,96.425,96.445,226599998.0
2006-12-01 03:52:00,96.443,96.483,96.43,96.466,296099995.0
2006-12-01 03:53:00,96.472,96.523,96.472,96.522,216499999.0
2006-12-01 03:54:00,96.508,96.527,96.495,96.51,235100001.0
2006-12-01 03:55:00,96.497,96.516,96.483,96.512,213199997.0
2006-12-01 03:56:00,96.506,96.515,96.486,96.503,216599997.0
2006-12-01 03:57:00,96.492,96.515,96.478,96.497,155199999.0
2006-12-01 03:58:00,96.487,96.487,96.458,96.458,184799997.0
2006-12-01 03:59:00,96.488,96.498,96.465,96.496,301099998.0
2006-12-01 04:00:00,96.507,96.507,96.478,96.484,196300000.0
2006-12-01 04:01:00,96.514,96.516,96.493,96.499,201100000.0
2006-12-01 04:02:00,96.479,96.498,96.479,96.484,67900001.0
2006-12-01 04:03:00,96.479,96.495,96.468,96.471,245099998.0
2006-12-01 04:04:00,96.475,96.503,96.475,96.501,116099998.0
2006-12-01 04:05:00,96.505,96.511,96.482,96.501,324300000.0
2006-12-01 04:06:00,96.496,96.508,96.47,96.494,177299998.0
2006-12-01 04:07:00,96.485,96.522,96.485,96.502,156499999.0
2006-12-01 04:08:00,96.481,96.504,96.477,96.504,145000003.0
2006-12-01 04:09:00,96.488,96.501,96.474,96.496,347999993.0
2006-12-01 04:10:00,96.502,96.515,96.488,96.501,225199997.0
2006-12-01 04:11:00,96.502,96.51,96.483,96.488,171900002.0
2006-12-01 04:12:00,96.498,96.52,96.485,96.52,227300000.0
2006-12-01 04:13:00,96.496,96.511,96.492,96.508,120199998.0
2006-12-01 04:14:00,96.503,96.514,96.488,96.496,195700005.0
2006-12-01 04:15:00,96.51,96.512,96.493,96.497,209600001.0
2006-12-01 04:16:00,96.495,96.517,96.485,96.492,176099999.0
2006-12-01 04:17:00,96.506,96.511,96.485,96.504,95500002.0
2006-12-01 04:18:00,96.475,96.496,96.47,96.49,187899997.0
2006-12-01 04:19:00,96.49,96.49,96.456,96.478,107000000.0
2006-12-01 04:20:00,96.467,96.49,96.444,96.468,283999996.0
2006-12-01 04:21:00,96.492,96.494,96.471,96.475,166300001.0
2006-12-01 04:22:00,96.484,96.502,96.479,96.49,341700005.0
2006-12-01 04:23:00,96.492,96.503,96.473,96.487,160400003.0
2006-12-01 04:24:00,96.475,96.509,96.468,96.503,257400000.0
2006-12-01 04:25:00,96.509,96.515,96.492,96.492,258600002.0
2006-12-01 04:26:00,96.509,96.509,96.479,96.491,135500000.0
2006-12-01 04:27:00,96.481,96.512,96.481,96.512,115299999.0
2006-12-01 04:28:00,96.52,96.522,96.497,96.522,199499997.0
2006-12-01 04:29:00,96.502,96.518,96.499,96.499,134499998.0
2006-12-01 04:30:00,96.518,96.518,96.493,96.494,106300002.0
2006-12-01 04:31:00,96.509,96.531,96.499,96.503,273500001.0
2006-12-01 04:32:00,96.527,96.535,96.508,96.508,150300001.0
2006-12-01 04:33:00,96.523,96.545,96.51,96.54,329699996.0
2006-12-01 04:34:00,96.542,96.542,96.518,96.518,220900005.0
2006-12-01 04:35:00,96.529,96.551,96.529,96.55,252100001.0
2006-12-01 04:36:00,96.542,96.553,96.53,96.548,242199999.0
2006-12-01 04:37:00,96.529,96.551,96.515,96.545,131100000.0
2006-12-01 04:38:00,96.523,96.549,96.516,96.544,237199998.0
2006-12-01 04:39:00,96.552,96.56,96.52,96.542,318100000.0
2006-12-01 04:40:00,96.544,96.544,96.527,96.527,54600000.0
2006-12-01 04:41:00,96.541,96.553,96.527,96.539,267700000.0
2006-12-01 04:42:00,96.55,96.55,96.527,96.529,98300000.0
2006-12-01 04:43:00,96.524,96.542,96.515,96.527,227400001.0
2006-12-01 04:44:00,96.532,96.537,96.518,96.518,130999997.0
2006-12-01 04:45:00,96.523,96.536,96.514,96.526,269900000.0
2006-12-01 04:46:00,96.528,96.536,96.508,96.517,173600000.0
2006-12-01 04:47:00,96.506,96.524,96.497,96.517,175799999.0
2006-12-01 04:48:00,96.528,96.542,96.518,96.532,204899998.0
2006-12-01 04:49:00,96.528,96.541,96.511,96.525,194900001.0
2006-12-01 04:50:00,96.512,96.538,96.507,96.527,213099998.0
2006-12-01 04:51:00,96.522,96.523,96.501,96.501,193000000.0
2006-12-01 04:52:00,96.511,96.535,96.511,96.533,189799999.0
2006-12-01 04:53:00,96.535,96.548,96.521,96.521,260699994.0
2006-12-01 04:54:00,96.529,96.539,96.514,96.515,248799999.0
2006-12-01 04:55:00,96.545,96.555,96.52,96.533,259199999.0
2006-12-01 04:56:00,96.515,96.541,96.509,96.54,224999998.0
2006-12-01 04:57:00,96.543,96.543,96.519,96.535,211799995.0
2006-12-01 04:58:00,96.536,96.537,96.51,96.537,240800003.0
2006-12-01 04:59:00,96.547,96.551,96.515,96.533,265099996.0
2006-12-01 05:00:00,96.529,96.551,96.529,96.547,225400001.0
2006-12-01 05:01:00,96.537,96.553,96.515,96.533,247900002.0
2006-12-01 05:02:00,96.513,96.542,96.5,96.542,206300000.0
2006-12-01 05:03:00,96.537,96.553,96.537,96.553,58600001.0
2006-12-01 05:04:00,96.541,96.541,96.513,96.523,165700000.0
2006-12-01 05:05:00,96.538,96.548,96.521,96.536,249400001.0
2006-12-01 05:06:00,96.542,96.542,96.511,96.519,334699999.0
2006-12-01 05:07:00,96.526,96.544,96.51,96.537,178200000.0
2006-12-01 05:08:00,96.518,96.54,96.501,96.54,265199996.0
2006-12-01 05:09:00,96.54,96.54,96.505,96.518,211899998.0
2006-12-01 05:10:00,96.516,96.54,96.506,96.518,207499998.0
2006-12-01 05:11:00,96.537,96.537,96.505,96.505,91999999.0
2006-12-01 05:12:00,96.512,96.527,96.503,96.507,279500000.0
2006-12-01 05:13:00,96.512,96.535,96.512,96.517,238999995.0
2006-12-01 05:14:00,96.509,96.525,96.507,96.523,157000000.0
2006-12-01 05:15:00,96.511,96.516,96.49,96.506,350599996.0
2006-12-01 05:16:00,96.504,96.524,96.504,96.519,176000000.0
2006-12-01 05:17:00,96.514,96.524,96.493,96.515,345799996.0
2006-12-01 05:18:00,96.514,96.526,96.495,96.503,316600002.0
2006-12-01 05:19:00,96.516,96.534,96.511,96.512,175399999.0
2006-12-01 05:20:00,96.519,96.532,96.51,96.525,132500001.0
2006-12-01 05:21:00,96.529,96.529,96.499,96.499,202300003.0
2006-12-01 05:22:00,96.528,96.536,96.507,96.509,163499998.0
2006-12-01 05:23:00,96.5,96.535,96.5,96.535,141800000.0
2006-12-01 05:24:00,96.512,96.535,96.512,96.535,156000002.0
2006-12-01 05:25:00,96.529,96.542,96.51,96.522,254899997.0
2006-12-01 05:26:00,96.521,96.544,96.521,96.542,305499999.0
2006-12-01 05:27:00,96.533,96.541,96.519,96.52,181100001.0
2006-12-01 05:28:00,96.537,96.537,96.504,96.511,290600004.0
2006-12-01 05:29:00,96.515,96.528,96.497,96.497,269200000.0
2006-12-01 05:30:00,96.522,96.526,96.507,96.508,225299998.0
2006-12-01 05:31:00,96.514,96.531,96.509,96.515,255799997.0
2006-12-01 05:32:00,96.515,96.534,96.509,96.533,209099998.0
2006-12-01 05:33:00,96.517,96.535,96.508,96.511,132200000.0
2006-12-01 05:34:00,96.523,96.537,96.506,96.517,185900000.0
2006-12-01 05:35:00,96.495,96.527,96.495,96.519,221599993.0
2006-12-01 05:36:00,96.511,96.526,96.509,96.522,123100000.0
2006-12-01 05:37:00,96.519,96.53,96.508,96.521,147400000.0
2006-12-01 05:38:00,96.52,96.529,96.505,96.517,117100000.0
2006-12-01 05:39:00,96.505,96.533,96.484,96.495,269799996.0
2006-12-01 05:40:00,96.506,96.529,96.497,96.529,134500001.0
2006-12-01 05:41:00,96.53,96.538,96.513,96.518,118900001.0
2006-12-01 05:42:00,96.545,96.548,96.524,96.54,308999996.0
2006-12-01 05:43:00,96.538,96.55,96.524,96.55,180999999.0
2006-12-01 05:44:00,96.529,96.556,96.524,96.54,255200000.0
2006-12-01 05:45:00,96.534,96.549,96.525,96.531,102200003.0
2006-12-01 05:46:00,96.539,96.555,96.507,96.529,278799998.0
2006-12-01 05:47:00,96.526,96.552,96.484,96.549,134399998.0
2006-12-01 05:48:00,96.557,96.557,96.525,96.525,123300000.0
2006-12-01 05:49:00,96.549,96.559,96.534,96.535,180099995.0
2006-12-01 05:50:00,96.533,96.536,96.51,96.51,61800000.0
2006-12-01 05:51:00,96.535,96.55,96.509,96.539,213700000.0
2006-12-01 05:52:00,96.522,96.554,96.522,96.552,183900002.0
2006-12-01 05:53:00,96.541,96.557,96.533,96.557,239500003.0
2006-12-01 05:54:00,96.536,96.552,96.525,96.55,167499999.0
2006-12-01 05:55:00,96.524,96.556,96.524,96.543,226800000.0
2006-12-01 05:56:00,96.501,96.542,96.501,96.531,231099997.0
2006-12-01 05:57:00,96.525,96.547,96.514,96.547,154700000.0
2006-12-01 05:58:00,96.539,96.553,96.52,96.545,359999996.0
2006-12-01 05:59:00,96.547,96.547,96.523,96.544,136300002.0
2006-12-01 06:00:00,96.523,96.56,96.516,96.56,198999996.0
2006-12-01 06:01:00,96.54,96.56,96.526,96.537,279800002.0
2006-12-01 06:02:00,96.561,96.577,96.54,96.577,161399998.0
2006-12-01 06:03:00,96.556,96.577,96.554,96.559,195600001.0
2006-12-01 06:04:00,96.559,96.584,96.554,96.58,393100001.0
2006-12-01 06:05:00,96.577,96.587,96.565,96.565,410100005.0
2006-12-01 06:06:00,96.585,96.597,96.563,96.583,265300001.0
2006-12-01 06:07:00,96.57,96.593,96.565,96.57,125200001.0
2006-12-01 06:08:00,96.582,96.588,96.564,96.576,192299999.0
2006-12-01 06:09:00,96.585,96.585,96.565,96.578,230999999.0
2006-12-01 06:10:00,96.556,96.582,96.549,96.565,181400001.0
2006-12-01 06:11:00,96.553,96.584,96.54,96.584,128600000.0
2006-12-01 06:12:00,96.571,96.59,96.551,96.579,268700005.0
2006-12-01 06:13:00,96.556,96.574,96.554,96.566,30599999.0
2006-12-01 06:14:00,96.57,96.57,96.547,96.57,210999999.0
2006-12-01 06:15:00,96.537,96.567,96.537,96.559,168000000.0
2006-12-01 06:16:00,96.544,96.568,96.532,96.558,254000001.0
2006-12-01 06:17:00,96.547,96.556,96.527,96.541,240299998.0
2006-12-01 06:18:00,96.551,96.551,96.515,96.523,121599999.0
2006-12-01 06:19:00,96.533,96.548,96.513,96.515,123400001.0
2006-12-01 06:20:00,96.522,96.528,96.515,96.515,100399998.0
2006-12-01 06:21:00,96.529,96.529,96.507,96.507,81000002.0
2006-12-01 06:22:00,96.513,96.536,96.501,96.536,152300002.0
2006-12-01 06:23:00,96.526,96.552,96.52,96.535,345900003.0
2006-12-01 06:24:00,96.52,96.547,96.519,96.54,183499999.0
2006-12-01 06:25:00,96.523,96.554,96.522,96.553,248299997.0
2006-12-01 06:26:00,96.558,96.56,96.535,96.56,202400000.0
2006-12-01 06:27:00,96.54,96.56,96.536,96.543,236999999.0
2006-12-01 06:28:00,96.547,96.567,96.534,96.557,173099997.0
2006-12-01 06:29:00,96.564,96.564,96.533,96.563,227300001.0
2006-12-01 06:30:00,96.548,96.564,96.538,96.557,264800001.0
2006-12-01 06:31:00,96.54,96.559,96.537,96.546,132100000.0
2006-12-01 06:32:00,96.565,96.574,96.544,96.565,205799999.0
2006-12-01 06:33:00,96.564,96.564,96.534,96.547,260799999.0
2006-12-01 06:34:00,96.544,96.56,96.533,96.554,175099999.0
2006-12-01 06:35:00,96.542,96.562,96.529,96.56,248400001.0
2006-12-01 06:36:00,96.555,96.563,96.542,96.542,125199999.0
2006-12-01 06:37:00,96.537,96.561,96.537,96.545,331999999.0
2006-12-01 06:38:00,96.541,96.559,96.529,96.551,66400000.0
2006-12-01 06:39:00,96.565,96.571,96.547,96.547,239800003.0
2006-12-01 06:40:00,96.559,96.568,96.544,96.556,177899998.0
2006-12-01 06:41:00,96.568,96.575,96.554,96.554,158400000.0
2006-12-01 06:42:00,96.573,96.577,96.546,96.56,242199998.0
2006-12-01 06:43:00,96.563,96.578,96.548,96.559,195899997.0
2006-12-01 06:44:00,96.567,96.582,96.56,96.578,309699998.0
2006-12-01 06:45:00,96.549,96.58,96.549,96.58,241699998.0
2006-12-01 06:46:00,96.579,96.587,96.56,96.56,289900002.0
2006-12-01 06:47:00,96.565,96.581,96.554,96.555,290699999.0
2006-12-01 06:48:00,96.574,96.587,96.567,96.581,100700000.0
2006-12-01 06:49:00,96.568,96.592,96.558,96.578,295400000.0
2006-12-01 06:50:00,96.588,96.599,96.576,96.589,307200001.0
2006-12-01 06:51:00,96.596,96.601,96.577,96.59,101099999.0
2006-12-01 06:52:00,96.594,96.616,96.584,96.605,206599997.0
2006-12-01 06:53:00,96.618,96.618,96.59,96.597,179300001.0
2006-12-01 06:54:00,96.617,96.623,96.601,96.607,135000001.0
2006-12-01 06:55:00,96.625,96.626,96.602,96.605,278099998.0
2006-12-01 06:56:00,96.606,96.625,96.598,96.622,318400002.0
2006-12-01 06:57:00,96.625,96.625,96.6,96.607,112600000.0
2006-12-01 06:58:00,96.622,96.63,96.606,96.627,305899994.0
2006-12-01 06:59:00,96.598,96.628,96.588,96.59,146399998.0
2006-12-01 07:00:00,96.618,96.621,96.595,96.595,156100002.0
2006-12-01 07:01:00,96.618,96.618,96.596,96.601,298499996.0
2006-12-01 07:02:00,96.592,96.611,96.589,96.607,312800001.0
2006-12-01 07:03:00,96.607,96.608,96.58,96.58,108499998.0
2006-12-01 07:04:00,96.582,96.605,96.579,96.605,213799996.0
2006-12-01 07:05:00,96.609,96.613,96.588,96.593,224700004.0
2006-12-01 07:06:00,96.593,96.617,96.591,96.593,232999999.0
2006-12-01 07:07:00,96.604,96.61,96.594,96.594,115500000.0
2006-12-01 07:08:00,96.609,96.616,96.592,96.605,350900003.0
2006-12-01 07:09:00,96.611,96.627,96.593,96.597,298799998.0
2006-12-01 07:10:00,96.608,96.62,96.6,96.62,183999999.0
2006-12-01 07:11:00,96.607,96.625,96.601,96.607,206500002.0
2006-12-01 07:12:00,96.619,96.622,96.591,96.591,168099997.0
2006-12-01 07:13:00,96.612,96.619,96.584,96.605,189999997.0
2006-12-01 07:14:00,96.617,96.622,96.595,96.595,413400005.0
2006-12-01 07:15:00,96.615,96.618,96.596,96.606,152199998.0
2006-12-01 07:16:00,96.585,96.613,96.584,96.613,306500001.0
2006-12-01 07:17:00,96.596,96.613,96.582,96.592,253400001.0
2006-12-01 07:18:00,96.592,96.612,96.588,96.6,253400000.0
2006-12-01 07:19:00,96.611,96.622,96.596,96.597,286600001.0
2006-12-01 07:20:00,96.599,96.622,96.599,96.62,238400000.0
2006-12-01 07:21:00,96.624,96.641,96.613,96.635,171699998.0
2006-12-01 07:22:00,96.639,96.639,96.617,96.617,47600000.0
2006-12-01 07:23:00,96.648,96.662,96.636,96.658,289100004.0
2006-12-01 07:24:00,96.679,96.707,96.667,96.693,144999999.0
2006-12-01 07:25:00,96.69,96.7,96.671,96.676,124900002.0
2006-12-01 07:26:00,96.688,96.701,96.664,96.681,248300004.0
2006-12-01 07:27:00,96.671,96.721,96.671,96.715,241700000.0
2006-12-01 07:28:00,96.725,96.75,96.713,96.721,173300000.0
2006-12-01 07:29:00,96.731,96.731,96.682,96.682,264299999.0
2006-12-01 07:30:00,96.687,96.701,96.674,96.68,279400001.0
2006-12-01 07:31:00,96.699,96.71,96.674,96.696,202699997.0
2006-12-01 07:32:00,96.676,96.686,96.665,96.665,211499998.0
2006-12-01 07:33:00,96.665,96.693,96.657,96.68,163599997.0
2006-12-01 07:34:00,96.664,96.681,96.656,96.664,186000004.0
2006-12-01 07:35:00,96.673,96.673,96.649,96.656,266399999.0
2006-12-01 07:36:00,96.663,96.669,96.64,96.658,298299998.0
2006-12-01 07:37:00,96.673,96.679,96.654,96.663,227300000.0
2006-12-01 07:38:00,96.655,96.666,96.635,96.652,231400003.0
2006-12-01 07:39:00,96.654,96.667,96.633,96.646,172899999.0
2006-12-01 07:40:00,96.638,96.664,96.638,96.642,177499997.0
2006-12-01 07:41:00,96.662,96.672,96.642,96.663,180900001.0
2006-12-01 07:42:00,96.653,96.666,96.64,96.65,234100001.0
2006-12-01 07:43:00,96.66,96.66,96.629,96.643,151399998.0
2006-12-01 07:44:00,96.652,96.662,96.629,96.652,155799997.0
2006-12-01 07:45:00,96.643,96.658,96.62,96.62,245299999.0
2006-12-01 07:46:00,96.648,96.663,96.627,96.657,319999997.0
2006-12-01 07:47:00,96.649,96.668,96.645,96.663,266699998.0
2006-12-01 07:48:00,96.648,96.663,96.645,96.66,149199999.0
2006-12-01 07:49:00,96.65,96.668,96.648,96.663,201200000.0
2006-12-01 07:50:00,96.646,96.67,96.643,96.67,120000003.0
2006-12-01 07:51:00,96.672,96.684,96.662,96.676,152000000.0
2006-12-01 07:52:00,96.67,96.677,96.65,96.659,187500000.0
2006-12-01 07:53:00,96.658,96.694,96.655,96.675,246599999.0
2006-12-01 07:54:00,96.677,96.68,96.66,96.663,236800000.0
2006-12-01 07:55:00,96.686,96.691,96.661,96.669,276900004.0
2006-12-01 07:56:00,96.68,96.696,96.665,96.677,214400002.0
2006-12-01 07:57:00,96.666,96.701,96.666,96.69,247300001.0
2006-12-01 07:58:00,96.687,96.702,96.667,96.682,229999999.0
2006-12-01 07:59:00,96.692,96.714,96.691,96.705,144999996.0
2006-12-01 08:00:00,96.72,96.728,96.691,96.705,352599994.0
2006-12-01 08:01:00,96.726,96.73,96.708,96.708,240900000.0
2006-12-01 08:02:00,96.729,96.742,96.72,96.734,107200000.0
2006-12-01 08:03:00,96.743,96.747,96.719,96.738,196300001.0
2006-12-01 08:04:00,96.74,96.745,96.723,96.731,292999996.0
2006-12-01 08:05:00,96.737,96.74,96.715,96.717,250400000.0
2006-12-01 08:06:00,96.733,96.747,96.71,96.742,268000000.0
2006-12-01 08:07:00,96.735,96.779,96.722,96.748,247799997.0
2006-12-01 08:08:00,96.762,96.776,96.747,96.751,144100002.0
2006-12-01 08:09:00,96.73,96.771,96.73,96.771,228800000.0
2006-12-01 08:10:00,96.756,96.771,96.741,96.757,162600003.0
2006-12-01 08:11:00,96.745,96.778,96.742,96.761,295299998.0
2006-12-01 08:12:00,96.766,96.781,96.747,96.76,274699996.0
2006-12-01 08:13:00,96.781,96.781,96.746,96.746,375900000.0
2006-12-01 08:14:00,96.775,96.775,96.747,96.75,232500001.0
2006-12-01 08:15:00,96.753,96.768,96.725,96.743,106600000.0
2006-12-01 08:16:00,96.757,96.772,96.732,96.732,356000001.0
2006-12-01 08:17:00,96.75,96.769,96.742,96.742,319600001.0
2006-12-01 08:18:00,96.771,96.781,96.756,96.756,265499996.0
2006-12-01 08:19:00,96.777,96.777,96.73,96.752,228100001.0
2006-12-01 08:20:00,96.77,96.784,96.747,96.767,199800000.0
2006-12-01 08:21:00,96.764,96.78,96.753,96.78,61200000.0
2006-12-01 08:22:00,96.775,96.804,96.775,96.792,200700001.0
2006-12-01 08:23:00,96.775,96.807,96.775,96.784,206599996.0
2006-12-01 08:24:00,96.796,96.812,96.785,96.805,308299999.0
2006-12-01 08:25:00,96.798,96.819,96.798,96.808,158699998.0
2006-12-01 08:26:00,96.82,96.837,96.809,96.815,132300000.0
2006-12-01 08:27:00,96.827,96.834,96.804,96.807,377799999.0
2006-12-01 08:28:00,96.812,96.836,96.793,96.821,335500004.0
2006-12-01 08:29:00,96.835,96.866,96.835,96.854,298199998.0
2006-12-01 08:30:00,96.846,96.862,96.813,96.825,166000000.0
2006-12-01 08:31:00,96.828,96.865,96.828,96.858,244099998.0
2006-12-01 08:32:00,96.856,96.884,96.852,96.884,169899999.0
2006-12-01 08:33:00,96.902,96.95,96.902,96.905,187100000.0
2006-12-01 08:34:00,96.924,96.942,96.902,96.921,248300000.0
2006-12-01 08:35:00,96.912,96.935,96.909,96.924,212400000.0
2006-12-01 08:36:00,96.914,96.935,96.906,96.925,323799998.0
2006-12-01 08:37:00,96.917,96.919,96.888,96.899,238200001.0
2006-12-01 08:38:00,96.885,96.939,96.885,96.939,273900002.0
2006-12-01 08:39:00,96.919,96.967,96.919,96.963,295300001.0
2006-12-01 08:40:00,96.963,96.963,96.943,96.944,251600001.0
2006-12-01 08:41:00,96.953,96.953,96.931,96.931,252399999.0
2006-12-01 08:42:00,96.953,96.97,96.943,96.962,206099999.0
2006-12-01 08:43:00,96.94,96.967,96.938,96.967,127100001.0
2006-12-01 08:44:00,96.953,96.965,96.927,96.948,236099999.0
2006-12-01 08:45:00,96.964,96.964,96.935,96.947,318699999.0
2006-12-01 08:46:00,96.928,96.948,96.924,96.948,197600001.0
2006-12-01 08:47:00,96.953,96.968,96.939,96.942,353899991.0
2006-12-01 08:48:00,96.953,96.964,96.926,96.926,235900001.0
2006-12-01 08:49:00,96.935,96.942,96.919,96.926,172199997.0
2006-12-01 08:50:00,96.911,96.916,96.887,96.897,160500001.0
2006-12-01 08:51:00,96.905,96.939,96.881,96.904,213000002.0
2006-12-01 08:52:00,96.913,96.929,96.898,96.904,414299998.0
2006-12-01 08:53:00,96.937,96.937,96.905,96.907,276200001.0
2006-12-01 08:54:00,96.924,96.929,96.9,96.9,147099999.0
2006-12-01 08:55:00,96.883,96.897,96.852,96.867,252300001.0
2006-12-01 08:56:00,96.859,96.875,96.84,96.857,234099998.0
2006-12-01 08:57:00,96.862,96.862,96.833,96.84,248500000.0
2006-12-01 08:58:00,96.846,96.86,96.833,96.853,309300001.0
2006-12-01 08:59:00,96.846,96.862,96.825,96.842,118700000.0
2006-12-01 09:00:00,96.877,96.877,96.848,96.863,269999999.0
2006-12-01 09:01:00,96.855,96.862,96.835,96.836,269999998.0
2006-12-01 09:02:00,96.855,96.866,96.838,96.854,226699993.0
2006-12-01 09:03:00,96.851,96.866,96.827,96.84,204399999.0
2006-12-01 09:04:00,96.823,96.854,96.823,96.84,125500000.0
2006-12-01 09:05:00,96.847,96.847,96.807,96.818,212200000.0
2006-12-01 09:06:00,96.839,96.839,96.805,96.805,208300002.0
2006-12-01 09:07:00,96.817,96.841,96.811,96.826,317899997.0
2006-12-01 09:08:00,96.815,96.835,96.792,96.81,209900001.0
2006-12-01 09:09:00,96.821,96.846,96.817,96.845,311100005.0
2006-12-01 09:10:00,96.845,96.86,96.834,96.858,241700002.0
2006-12-01 09:11:00,96.866,96.866,96.833,96.836,191099999.0
2006-12-01 09:12:00,96.858,96.863,96.837,96.851,264000001.0
2006-12-01 09:13:00,96.862,96.87,96.85,96.854,25100000.0
2006-12-01 09:14:00,96.875,96.879,96.853,96.856,204399997.0
2006-12-01 09:15:00,96.874,96.887,96.854,96.854,178399997.0
2006-12-01 09:16:00,96.864,96.909,96.864,96.88,247899999.0
2006-12-01 09:17:00,96.921,96.956,96.897,96.936,311199997.0
2006-12-01 09:18:00,96.95,96.967,96.931,96.946,127200001.0
2006-12-01 09:19:00,96.964,96.981,96.946,96.955,127599999.0
2006-12-01 09:20:00,96.938,96.952,96.924,96.937,364199997.0
2006-12-01 09:21:00,96.928,96.952,96.924,96.951,192700001.0
2006-12-01 09:22:00,96.922,96.954,96.922,96.95,219999999.0
2006-12-01 09:23:00,96.931,96.958,96.931,96.955,175300001.0
2006-12-01 09:24:00,96.937,96.959,96.937,96.947,164300000.0
2006-12-01 09:25:00,96.953,96.96,96.915,96.926,275999996.0
2006-12-01 09:26:00,96.922,96.953,96.922,96.939,261500005.0
2006-12-01 09:27:00,96.958,96.96,96.929,96.943,313700002.0
2006-12-01 09:28:00,96.964,96.968,96.94,96.947,282500004.0
2006-12-01 09:29:00,96.955,96.965,96.923,96.928,210900004.0
2006-12-01 09:30:00,96.959,96.963,96.923,96.933,354700002.0
2006-12-01 09:31:00,96.947,96.947,96.905,96.911,163599998.0
2006-12-01 09:32:00,96.905,96.929,96.892,96.91,271199999.0
2006-12-01 09:33:00,96.915,96.926,96.899,96.91,197899998.0
2006-12-01 09:34:00,96.911,96.917,96.891,96.893,234499999.0
2006-12-01 09:35:00,96.892,96.922,96.892,96.91,213299999.0
2006-12-01 09:36:00,96.915,96.915,96.88,96.881,156900000.0
2006-12-01 09:37:00,96.9,96.923,96.885,96.893,183500001.0
2006-12-01 09:38:00,96.884,96.915,96.876,96.915,239299999.0
2006-12-01 09:39:00,96.91,96.914,96.891,96.901,320700001.0
2006-12-01 09:40:00,96.898,96.91,96.89,96.905,158900000.0
2006-12-01 09:41:00,96.907,96.907,96.88,96.89,272199999.0
2006-12-01 09:42:00,96.885,96.907,96.87,96.907,284899995.0
2006-12-01 09:43:00,96.882,96.907,96.863,96.907,178700001.0
2006-12-01 09:44:00,96.896,96.921,96.895,96.913,145199999.0
2006-12-01 09:45:00,96.908,96.926,96.895,96.912,263500002.0
2006-12-01 09:46:00,96.891,96.92,96.888,96.9,276300000.0
2006-12-01 09:47:00,96.896,96.915,96.893,96.909,146400000.0
2006-12-01 09:48:00,96.912,96.913,96.891,96.901,209899999.0
2006-12-01 09:49:00,96.91,96.915,96.89,96.905,217300001.0
2006-12-01 09:50:00,96.905,96.916,96.89,96.896,306700002.0
2006-12-01 09:51:00,96.893,96.907,96.874,96.892,158300000.0
2006-12-01 09:52:00,96.874,96.909,96.872,96.907,331899996.0
2006-12-01 09:53:00,96.914,96.914,96.875,96.906,232799999.0
2006-12-01 09:54:00,96.901,96.918,96.887,96.904,224500001.0
2006-12-01 09:55:00,96.877,96.919,96.877,96.906,211699997.0
2006-12-01 09:56:00,96.92,96.92,96.899,96.908,207499999.0
2006-12-01 09:57:00,96.902,96.921,96.901,96.915,303699999.0
2006-12-01 09:58:00,96.871,96.91,96.871,96.903,230399999.0
2006-12-01 09:59:00,96.887,96.906,96.881,96.898,176700001.0
2006-12-01 10:00:00,96.886,96.911,96.88,96.89,288400002.0
2006-12-01 10:01:00,96.883,96.897,96.851,96.874,166199998.0
2006-12-01 10:02:00,96.881,96.881,96.86,96.875,205699999.0
2006-12-01 10:03:00,96.876,96.894,96.861,96.861,335799998.0
2006-12-01 10:04:00,96.882,96.884,96.859,96.875,185699996.0
2006-12-01 10:05:00,96.859,96.893,96.853,96.878,233299998.0
2006-12-01 10:06:00,96.878,96.892,96.867,96.868,207400000.0
2006-12-01 10:07:00,96.89,96.89,96.862,96.866,211499997.0
2006-12-01 10:08:00,96.854,96.884,96.852,96.884,222200000.0
2006-12-01 10:09:00,96.883,96.895,96.866,96.88,206000000.0
2006-12-01 10:10:00,96.858,96.891,96.858,96.865,240500004.0
2006-12-01 10:11:00,96.858,96.887,96.858,96.887,216899999.0
2006-12-01 10:12:00,96.86,96.88,96.842,96.86,277700000.0
2006-12-01 10:13:00,96.857,96.874,96.838,96.845,280999999.0
2006-12-01 10:14:00,96.851,96.871,96.816,96.841,295800000.0
2006-12-01 10:15:00,96.862,96.862,96.829,96.83,226699997.0
2006-12-01 10:16:00,96.814,96.847,96.814,96.847,142300001.0
2006-12-01 10:17:00,96.854,96.87,96.84,96.84,93699999.0
2006-12-01 10:18:00,96.858,96.874,96.847,96.868,261100004.0
2006-12-01 10:19:00,96.857,96.869,96.837,96.85,254199999.0
2006-12-01 10:20:00,96.858,96.873,96.832,96.859,346800000.0
2006-12-01 10:21:00,96.834,96.86,96.819,96.825,328099998.0
2006-12-01 10:22:00,96.831,96.831,96.789,96.803,280800000.0
2006-12-01 10:23:00,96.819,96.84,96.802,96.82,210599996.0
2006-12-01 10:24:00,96.857,96.906,96.857,96.906,101699999.0
2006-12-01 10:25:00,96.898,96.914,96.881,96.891,381800004.0
2006-12-01 10:26:00,96.901,96.901,96.857,96.857,198699999.0
2006-12-01 10:27:00,96.858,96.883,96.858,96.881,245400002.0
2006-12-01 10:28:00,96.864,96.868,96.835,96.835,146199999.0
2006-12-01 10:29:00,96.834,96.854,96.817,96.835,258500001.0
2006-12-01 10:30:00,96.877,96.958,96.877,96.928,154500002.0
2006-12-01 10:31:00,96.941,96.941,96.883,96.892,200200001.0
2006-12-01 10:32:00,96.903,96.915,96.885,96.896,139499999.0
2006-12-01 10:33:00,96.927,96.937,96.909,96.912,151000000.0
2006-12-01 10:34:00,96.93,96.93,96.9,96.908,247299997.0
2006-12-01 10:35:00,96.901,96.943,96.9,96.943,184100004.0
2006-12-01 10:36:00,96.947,96.96,96.932,96.933,341400001.0
2006-12-01 10:37:00,96.945,96.946,96.909,96.924,285500000.0
2006-12-01 10:38:00,96.906,96.925,96.904,96.925,185900001.0
2006-12-01 10:39:00,96.942,96.942,96.913,96.913,332100000.0
2006-12-01 10:40:00,96.891,96.919,96.888,96.91,268799998.0
2006-12-01 10:41:00,96.912,96.92,96.894,96.903,202800000.0
2006-12-01 10:42:00,96.914,96.922,96.898,96.909,193500000.0
2006-12-01 10:43:00,96.915,96.93,96.88,96.91,309199995.0
2006-12-01 10:44:00,96.936,96.936,96.906,96.906,307899997.0
2006-12-01 10:45:00,96.937,96.945,96.916,96.932,289199999.0
2006-12-01 10:46:00,96.926,96.96,96.926,96.96,153900003.0
2006-12-01 10:47:00,96.96,96.965,96.942,96.958,239800000.0
2006-12-01 10:48:00,96.945,96.962,96.929,96.929,277300003.0
2006-12-01 10:49:00,96.952,96.952,96.92,96.92,108999998.0
2006-12-01 10:50:00,96.934,96.934,96.912,96.913,313600004.0
2006-12-01 10:51:00,96.929,96.936,96.904,96.91,114399999.0
2006-12-01 10:52:00,96.899,96.906,96.879,96.879,203699998.0
2006-12-01 10:53:00,96.891,96.908,96.888,96.902,161300001.0
2006-12-01 10:54:00,96.864,96.892,96.834,96.858,307400001.0
2006-12-01 10:55:00,96.83,96.855,96.826,96.855,276899998.0
2006-12-01 10:56:00,96.823,96.853,96.813,96.853,270799997.0
2006-12-01 10:57:00,96.836,96.855,96.823,96.833,294700000.0
2006-12-01 10:58:00,96.819,96.837,96.808,96.832,283900000.0
2006-12-01 10:59:00,96.815,96.822,96.799,96.801,168600001.0
2006-12-01 11:00:00,96.8,96.817,96.784,96.8,128299998.0
2006-12-01 11:01:00,96.818,96.827,96.79,96.815,295699999.0
2006-12-01 11:02:00,96.803,96.827,96.791,96.827,428100006.0
2006-12-01 11:03:00,96.812,96.826,96.797,96.82,178299997.0
2006-12-01 11:04:00,96.807,96.823,96.801,96.818,225200003.0
2006-12-01 11:05:00,96.794,96.828,96.794,96.81,355900000.0
2006-12-01 11:06:00,96.833,96.839,96.8,96.804,202399997.0
2006-12-01 11:07:00,96.835,96.836,96.808,96.808,381600003.0
2006-12-01 11:08:00,96.828,96.83,96.798,96.798,321600004.0
2006-12-01 11:09:00,96.826,96.829,96.808,96.829,214999998.0
2006-12-01 11:10:00,96.815,96.82,96.792,96.802,106300000.0
2006-12-01 11:11:00,96.814,96.836,96.793,96.82,284899995.0
2006-12-01 11:12:00,96.845,96.845,96.807,96.807,302500002.0
2006-12-01 11:13:00,96.799,96.84,96.797,96.84,148099999.0
2006-12-01 11:14:00,96.835,96.853,96.826,96.852,223099997.0
2006-12-01 11:15:00,96.848,96.848,96.815,96.821,260899998.0
2006-12-01 11:16:00,96.845,96.85,96.821,96.827,161000000.0
2006-12-01 11:17:00,96.853,96.854,96.825,96.834,142099999.0
2006-12-01 11:18:00,96.812,96.841,96.802,96.813,319899998.0
2006-12-01 11:19:00,96.807,96.819,96.797,96.802,221100000.0
2006-12-01 11:20:00,96.801,96.818,96.792,96.818,341200009.0
2006-12-01 11:21:00,96.816,96.831,96.809,96.821,343599998.0
2006-12-01 11:22:00,96.825,96.836,96.808,96.821,233999997.0
2006-12-01 11:23:00,96.837,96.84,96.819,96.84,277000004.0
2006-12-01 11:24:00,96.838,96.84,96.819,96.828,152599999.0
2006-12-01 11:25:00,96.837,96.853,96.828,96.839,259800001.0
2006-12-01 11:26:00,96.849,96.861,96.829,96.833,261400000.0
2006-12-01 11:27:00,96.841,96.872,96.839,96.854,236299998.0
2006-12-01 11:28:00,96.864,96.888,96.847,96.863,174999999.0
2006-12-01 11:29:00,96.893,96.92,96.884,96.909,292500004.0
2006-12-01 11:30:00,96.894,96.914,96.889,96.91,244000001.0
2006-12-01 11:31:00,96.893,96.906,96.881,96.903,248599999.0
2006-12-01 11:32:00,96.894,96.898,96.876,96.895,216799995.0
2006-12-01 11:33:00,96.869,96.894,96.851,96.873,290700000.0
2006-12-01 11:34:00,96.878,96.879,96.848,96.85,279699999.0
2006-12-01 11:35:00,96.834,96.865,96.834,96.865,169199999.0
2006-12-01 11:36:00,96.842,96.862,96.834,96.854,89600000.0
2006-12-01 11:37:00,96.838,96.861,96.833,96.849,219299998.0
2006-12-01 11:38:00,96.852,96.852,96.827,96.83,194399998.0
2006-12-01 11:39:00,96.842,96.885,96.842,96.885,170600000.0
2006-12-01 11:40:00,96.871,96.886,96.845,96.87,310700000.0
2006-12-01 11:41:00,96.86,96.874,96.843,96.86,266299999.0
2006-12-01 11:42:00,96.872,96.902,96.869,96.882,179800004.0
2006-12-01 11:43:00,96.89,96.914,96.89,96.913,225799997.0
2006-12-01 11:44:00,96.895,96.925,96.894,96.905,319899999.0
2006-12-01 11:45:00,96.886,96.91,96.886,96.905,382599998.0
2006-12-01 11:46:00,96.887,96.92,96.883,96.908,245700000.0
2006-12-01 11:47:00,96.903,96.903,96.874,96.884,251499998.0
2006-12-01 11:48:00,96.869,96.894,96.865,96.885,225699995.0
2006-12-01 11:49:00,96.877,96.897,96.861,96.876,171300000.0
2006-12-01 11:50:00,96.875,96.901,96.867,96.875,238599997.0
2006-12-01 11:51:00,96.836,96.86,96.83,96.849,183299998.0
2006-12-01 11:52:00,96.855,96.855,96.825,96.831,283499997.0
2006-12-01 11:53:00,96.851,96.875,96.838,96.875,400999993.0
2006-12-01 11:54:00,96.877,96.884,96.85,96.85,234299995.0
2006-12-01 11:55:00,96.886,96.899,96.87,96.879,244900004.0
2006-12-01 11:56:00,96.893,96.907,96.88,96.907,153000003.0
2006-12-01 11:57:00,96.884,96.901,96.879,96.896,287699998.0
2006-12-01 11:58:00,96.884,96.899,96.867,96.873,284100002.0
2006-12-01 11:59:00,96.881,96.881,96.849,96.853,431299996.0
2006-12-01 12:00:00,96.867,96.867,96.841,96.854,308999999.0
2006-12-01 12:01:00,96.851,96.857,96.809,96.84,158799998.0
2006-12-01 12:02:00,96.86,96.874,96.826,96.855,183000001.0
2006-12-01 12:03:00,96.839,96.863,96.827,96.863,397399997.0
2006-12-01 12:04:00,96.844,96.87,96.842,96.869,323100001.0
2006-12-01 12:05:00,96.869,96.877,96.855,96.855,174200001.0
2006-12-01 12:06:00,96.865,96.877,96.843,96.864,297300002.0
2006-12-01 12:07:00,96.875,96.883,96.858,96.865,408999997.0
2006-12-01 12:08:00,96.881,96.886,96.863,96.872,142299997.0
2006-12-01 12:09:00,96.869,96.917,96.869,96.908,155800000.0
2006-12-01 12:10:00,96.898,96.898,96.864,96.864,252399997.0
2006-12-01 12:11:00,96.867,96.881,96.847,96.862,182600001.0
2006-12-01 12:12:00,96.861,96.897,96.861,96.889,321700000.0
2006-12-01 12:13:00,96.898,96.911,96.881,96.9,243300004.0
2006-12-01 12:14:00,96.899,96.916,96.888,96.916,277299998.0
2006-12-01 12:15:00,96.892,96.91,96.866,96.889,231999996.0
2006-12-01 12:16:00,96.9,96.913,96.883,96.894,187800001.0
2006-12-01 12:17:00,96.907,96.919,96.883,96.883,290599997.0
2006-12-01 12:18:00,96.896,96.916,96.875,96.893,213300001.0
2006-12-01 12:19:00,96.888,96.906,96.882,96.895,257500000.0
2006-12-01 12:20:00,96.892,96.905,96.874,96.89,308500002.0
2006-12-01 12:21:00,96.902,96.926,96.879,96.9,353600005.0
2006-12-01 12:22:00,96.917,96.927,96.883,96.883,240199997.0
2006-12-01 12:23:00,96.88,96.906,96.872,96.88,224899998.0
2006-12-01 12:24:00,96.899,96.909,96.887,96.895,159900002.0
2006-12-01 12:25:00,96.888,96.918,96.888,96.897,221000003.0
2006-12-01 12:26:00,96.904,96.938,96.898,96.938,84299998.0
2006-12-01 12:27:00,96.925,96.958,96.916,96.936,276899999.0
2006-12-01 12:28:00,96.936,96.956,96.908,96.92,344699998.0
2006-12-01 12:29:00,96.918,96.927,96.897,96.915,362000000.0
2006-12-01 12:30:00,96.906,96.935,96.905,96.92,186099996.0
2006-12-01 12:31:00,96.913,96.944,96.908,96.942,280299999.0
2006-12-01 12:32:00,96.947,96.949,96.918,96.928,210999997.0
2006-12-01 12:33:00,96.913,96.937,96.911,96.933,363399999.0
2006-12-01 12:34:00,96.921,96.935,96.911,96.923,64199999.0
2006-12-01 12:35:00,96.931,96.931,96.905,96.916,177599998.0
2006-12-01 12:36:00,96.91,96.928,96.903,96.921,192799998.0
2006-12-01 12:37:00,96.926,96.953,96.919,96.927,198499998.0
2006-12-01 12:38:00,96.919,96.925,96.905,96.912,261600003.0
2006-12-01 12:39:00,96.9,96.941,96.9,96.941,134300000.0
2006-12-01 12:40:00,96.951,96.951,96.937,96.937,65799999.0
2006-12-01 12:41:00,96.928,96.947,96.916,96.932,302600006.0
2006-12-01 12:42:00,96.928,96.937,96.906,96.937,201900002.0
2006-12-01 12:43:00,96.926,96.941,96.914,96.941,224800002.0
2006-12-01 12:44:00,96.92,96.94,96.899,96.915,146599999.0
2006-12-01 12:45:00,96.889,96.926,96.889,96.917,297799997.0
2006-12-01 12:46:00,96.91,96.943,96.898,96.934,314399998.0
2006-12-01 12:47:00,96.939,96.941,96.917,96.919,314099992.0
2006-12-01 12:48:00,96.916,96.932,96.901,96.924,232099996.0
2006-12-01 12:49:00,96.922,96.931,96.904,96.93,179099999.0
2006-12-01 12:50:00,96.918,96.927,96.899,96.908,262299999.0
2006-12-01 12:51:00,96.898,96.91,96.883,96.897,188499999.0
2006-12-01 12:52:00,96.889,96.907,96.878,96.887,196600000.0
2006-12-01 12:53:00,96.897,96.921,96.845,96.875,127999998.0
2006-12-01 12:54:00,96.904,96.909,96.886,96.888,141899998.0
2006-12-01 12:55:00,96.894,96.915,96.874,96.894,191199998.0
2006-12-01 12:56:00,96.901,96.901,96.874,96.876,68700000.0
2006-12-01 12:57:00,96.893,96.895,96.873,96.886,197999999.0
2006-12-01 12:58:00,96.89,96.89,96.851,96.851,329699998.0
2006-12-01 12:59:00,96.848,96.872,96.833,96.854,318399994.0
2006-12-01 13:00:00,96.848,96.871,96.84,96.854,385799998.0
2006-12-01 13:01:00,96.835,96.862,96.833,96.84,249300002.0
2006-12-01 13:02:00,96.864,96.88,96.843,96.857,261699998.0
2006-12-01 13:03:00,96.864,96.875,96.85,96.875,180299998.0
2006-12-01 13:04:00,96.872,96.892,96.862,96.864,228499997.0
2006-12-01 13:05:00,96.872,96.872,96.832,96.832,155699999.0
2006-12-01 13:06:00,96.847,96.86,96.828,96.829,250700000.0
2006-12-01 13:07:00,96.812,96.855,96.812,96.831,346700002.0
2006-12-01 13:08:00,96.85,96.854,96.823,96.83,236199996.0
2006-12-01 13:09:00,96.819,96.852,96.819,96.833,294399997.0
2006-12-01 13:10:00,96.829,96.855,96.829,96.847,170099998.0
2006-12-01 13:11:00,96.83,96.839,96.804,96.812,233999998.0
2006-12-01 13:12:00,96.829,96.844,96.821,96.84,281899997.0
2006-12-01 13:13:00,96.826,96.826,96.795,96.795,209800000.0
2006-12-01 13:14:00,96.812,96.812,96.789,96.791,230600001.0
2006-12-01 13:15:00,96.815,96.818,96.792,96.792,186900001.0
2006-12-01 13:16:00,96.791,96.822,96.791,96.822,125600000.0
2006-12-01 13:17:00,96.8,96.823,96.757,96.8,145999999.0
2006-12-01 13:18:00,96.805,96.814,96.79,96.798,92299999.0
2006-12-01 13:19:00,96.806,96.821,96.792,96.796,219600002.0
2006-12-01 13:20:00,96.81,96.822,96.794,96.822,163199999.0
2006-12-01 13:21:00,96.824,96.839,96.812,96.814,236400002.0
2006-12-01 13:22:00,96.835,96.846,96.813,96.813,233200000.0
2006-12-01 13:23:00,96.801,96.827,96.799,96.827,205200000.0
2006-12-01 13:24:00,96.823,96.823,96.789,96.81,260099998.0
2006-12-01 13:25:00,96.799,96.82,96.791,96.816,261000000.0
2006-12-01 13:26:00,96.805,96.826,96.789,96.826,233899999.0
2006-12-01 13:27:00,96.801,96.825,96.791,96.811,219700001.0
2006-12-01 13:28:00,96.817,96.821,96.789,96.8,211500001.0
2006-12-01 13:29:00,96.82,96.82,96.786,96.795,224000005.0
2006-12-01 13:30:00,96.806,96.809,96.765,96.781,321599997.0
2006-12-01 13:31:00,96.782,96.815,96.774,96.802,159999996.0
2006-12-01 13:32:00,96.773,96.812,96.765,96.774,178200000.0
2006-12-01 13:33:00,96.78,96.788,96.754,96.767,193800002.0
2006-12-01 13:34:00,96.776,96.794,96.751,96.761,337900001.0
2006-12-01 13:35:00,96.763,96.798,96.741,96.784,266700001.0
2006-12-01 13:36:00,96.779,96.8,96.755,96.769,209000001.0
2006-12-01 13:37:00,96.765,96.818,96.757,96.794,275100001.0
2006-12-01 13:38:00,96.81,96.824,96.781,96.802,231399999.0
2006-12-01 13:39:00,96.794,96.841,96.784,96.841,207500001.0
2006-12-01 13:40:00,96.804,96.841,96.801,96.835,212699999.0
2006-12-01 13:41:00,96.808,96.851,96.788,96.851,234499998.0
2006-12-01 13:42:00,96.833,96.865,96.821,96.837,318099998.0
2006-12-01 13:43:00,96.818,96.854,96.801,96.818,315100001.0
2006-12-01 13:44:00,96.807,96.83,96.786,96.786,84600000.0
2006-12-01 13:45:00,96.816,96.844,96.792,96.813,265899995.0
2006-12-01 13:46:00,96.812,96.844,96.8,96.824,137899998.0
2006-12-01 13:47:00,96.83,96.848,96.807,96.837,352300003.0
2006-12-01 13:48:00,96.818,96.834,96.807,96.81,212000001.0
2006-12-01 13:49:00,96.834,96.847,96.821,96.825,138099998.0
2006-12-01 13:50:00,96.833,96.839,96.809,96.826,217199996.0
2006-12-01 13:51:00,96.833,96.838,96.818,96.831,54900000.0
2006-12-01 13:52:00,96.802,96.833,96.802,96.825,223300000.0
2006-12-01 13:53:00,96.807,96.838,96.807,96.831,325300001.0
2006-12-01 13:54:00,96.825,96.83,96.804,96.819,236999999.0
2006-12-01 13:55:00,96.83,96.83,96.815,96.815,65199999.0
2006-12-01 13:56:00,96.827,96.827,96.806,96.806,289300001.0
2006-12-01 13:57:00,96.799,96.817,96.785,96.814,211999996.0
2006-12-01 13:58:00,96.79,96.809,96.78,96.8,157199999.0
2006-12-01 13:59:00,96.819,96.833,96.809,96.821,226799999.0
2006-12-01 14:00:00,96.799,96.815,96.783,96.803,218399999.0
2006-12-01 14:01:00,96.807,96.807,96.775,96.788,212800003.0
2006-12-01 14:02:00,96.766,96.794,96.757,96.767,147199999.0
2006-12-01 14:03:00,96.758,96.79,96.758,96.79,221099998.0
2006-12-01 14:04:00,96.802,96.804,96.771,96.771,225100001.0
2006-12-01 14:05:00,96.792,96.802,96.775,96.795,214499998.0
2006-12-01 14:06:00,96.77,96.8,96.77,96.798,187599998.0
2006-12-01 14:07:00,96.779,96.799,96.776,96.794,115000000.0
2006-12-01 14:08:00,96.771,96.793,96.765,96.793,231299998.0
2006-12-01 14:09:00,96.774,96.791,96.771,96.791,152999996.0
2006-12-01 14:10:00,96.789,96.796,96.751,96.781,290999997.0
2006-12-01 14:11:00,96.77,96.79,96.76,96.79,134899999.0
2006-12-01 14:12:00,96.795,96.795,96.77,96.772,273000003.0
2006-12-01 14:13:00,96.784,96.798,96.765,96.78,262099997.0
2006-12-01 14:14:00,96.775,96.796,96.769,96.788,194600002.0
2006-12-01 14:15:00,96.78,96.796,96.762,96.777,240200000.0
2006-12-01 14:16:00,96.77,96.8,96.77,96.8,269299999.0
2006-12-01 14:17:00,96.785,96.812,96.785,96.802,252300002.0
2006-12-01 14:18:00,96.802,96.803,96.767,96.781,216599995.0
2006-12-01 14:19:00,96.802,96.822,96.795,96.798,231600000.0
2006-12-01 14:20:00,96.816,96.816,96.782,96.789,145400000.0
2006-12-01 14:21:00,96.802,96.815,96.794,96.804,218800000.0
2006-12-01 14:22:00,96.807,96.812,96.785,96.786,314499996.0
2006-12-01 14:23:00,96.798,96.811,96.779,96.787,281900001.0
2006-12-01 14:24:00,96.804,96.825,96.796,96.823,180900000.0
2006-12-01 14:25:00,96.8,96.819,96.796,96.814,122600000.0
2006-12-01 14:26:00,96.798,96.825,96.791,96.815,285100003.0
2006-12-01 14:27:00,96.803,96.832,96.803,96.832,133500002.0
2006-12-01 14:28:00,96.827,96.827,96.798,96.798,166000002.0
2006-12-01 14:29:00,96.812,96.825,96.787,96.797,399499999.0
2006-12-01 14:30:00,96.793,96.817,96.777,96.796,181599999.0
2006-12-01 14:31:00,96.808,96.842,96.795,96.824,246900000.0
2006-12-01 14:32:00,96.829,96.875,96.829,96.875,256700003.0
2006-12-01 14:33:00,96.871,96.871,96.845,96.845,113300001.0
2006-12-01 14:34:00,96.856,96.868,96.837,96.841,95400000.0
2006-12-01 14:35:00,96.865,96.865,96.832,96.85,397399997.0
2006-12-01 14:36:00,96.84,96.888,96.84,96.87,270800001.0
2006-12-01 14:37:00,96.863,96.863,96.833,96.84,203800002.0
2006-12-01 14:38:00,96.838,96.855,96.832,96.832,292099999.0
2006-12-01 14:39:00,96.841,96.854,96.823,96.851,313599999.0
2006-12-01 14:40:00,96.825,96.841,96.815,96.824,16200000.0
2006-12-01 14:41:00,96.795,96.817,96.792,96.809,153800001.0
2006-12-01 14:42:00,96.791,96.822,96.788,96.807,297099997.0
2006-12-01 14:43:00,96.823,96.823,96.781,96.801,279399998.0
2006-12-01 14:44:00,96.813,96.824,96.788,96.814,289999996.0
2006-12-01 14:45:00,96.814,96.831,96.795,96.822,252900000.0
2006-12-01 14:46:00,96.813,96.82,96.79,96.807,227300000.0
2006-12-01 14:47:00,96.79,96.808,96.762,96.8,175699998.0
2006-12-01 14:48:00,96.804,96.811,96.785,96.796,292099991.0
2006-12-01 14:49:00,96.805,96.815,96.78,96.78,207299999.0
2006-12-01 14:50:00,96.795,96.821,96.795,96.808,273699998.0
2006-12-01 14:51:00,96.82,96.826,96.793,96.793,305599999.0
2006-12-01 14:52:00,96.799,96.83,96.788,96.825,326099999.0
2006-12-01 14:53:00,96.816,96.82,96.8,96.8,260900000.0
2006-12-01 14:54:00,96.792,96.81,96.774,96.783,341900005.0
2006-12-01 14:55:00,96.813,96.816,96.793,96.797,437699999.0
2006-12-01 14:56:00,96.823,96.823,96.792,96.792,184999999.0
2006-12-01 14:57:00,96.804,96.825,96.789,96.807,277199998.0
2006-12-01 14:58:00,96.817,96.817,96.786,96.792,196599999.0
2006-12-01 14:59:00,96.795,96.818,96.757,96.814,165000001.0
2006-12-01 15:00:00,96.805,96.822,96.798,96.798,285899995.0
2006-12-01 15:01:00,96.81,96.831,96.806,96.831,159300000.0
2006-12-01 15:02:00,96.842,96.856,96.822,96.833,254800000.0
2006-12-01 15:03:00,96.854,96.86,96.809,96.809,174399998.0
2006-12-01 15:04:00,96.804,96.846,96.804,96.846,164999998.0
2006-12-01 15:05:00,96.832,96.852,96.827,96.83,319300004.0
2006-12-01 15:06:00,96.837,96.846,96.818,96.831,199299999.0
2006-12-01 15:07:00,96.836,96.836,96.804,96.824,239200001.0
2006-12-01 15:08:00,96.811,96.825,96.798,96.803,319499998.0
2006-12-01 15:09:00,96.798,96.798,96.784,96.792,29399999.0
2006-12-01 15:10:00,96.765,96.785,96.754,96.778,248200000.0
2006-12-01 15:11:00,96.76,96.79,96.76,96.768,253299999.0
2006-12-01 15:12:00,96.785,96.791,96.766,96.779,235899999.0
2006-12-01 15:13:00,96.784,96.794,96.764,96.779,317399995.0
2006-12-01 15:14:00,96.789,96.79,96.763,96.763,162599999.0
2006-12-01 15:15:00,96.766,96.805,96.754,96.805,217899998.0
2006-12-01 15:16:00,96.784,96.793,96.769,96.773,235599997.0
2006-12-01 15:17:00,96.777,96.802,96.776,96.798,331399995.0
2006-12-01 15:18:00,96.778,96.802,96.775,96.802,132399999.0
2006-12-01 15:19:00,96.806,96.827,96.793,96.813,236799998.0
2006-12-01 15:20:00,96.821,96.844,96.809,96.829,212399996.0
2006-12-01 15:21:00,96.848,96.857,96.826,96.842,277000001.0
2006-12-01 15:22:00,96.85,96.861,96.794,96.841,143899999.0
2006-12-01 15:23:00,96.849,96.862,96.827,96.842,337700003.0
2006-12-01 15:24:00,96.852,96.863,96.832,96.843,268599998.0
2006-12-01 15:25:00,96.845,96.862,96.835,96.858,208099999.0
2006-12-01 15:26:00,96.835,96.862,96.826,96.862,159099998.0
2006-12-01 15:27:00,96.858,96.858,96.819,96.84,374099996.0
2006-12-01 15:28:00,96.837,96.85,96.823,96.838,295300000.0
2006-12-01 15:29:00,96.811,96.839,96.811,96.83,164800000.0
2006-12-01 15:30:00,96.827,96.841,96.822,96.837,125600001.0
2006-12-01 15:31:00,96.825,96.843,96.819,96.835,275700000.0
2006-12-01 15:32:00,96.835,96.835,96.81,96.824,257900000.0
2006-12-01 15:33:00,96.816,96.828,96.803,96.821,258600000.0
2006-12-01 15:34:00,96.815,96.836,96.81,96.833,356100002.0
2006-12-01 15:35:00,96.836,96.842,96.815,96.826,170099997.0
2006-12-01 15:36:00,96.832,96.832,96.81,96.825,244200001.0
2006-12-01 15:37:00,96.82,96.833,96.804,96.826,203399996.0
2006-12-01 15:38:00,96.797,96.823,96.79,96.801,153499999.0
2006-12-01 15:39:00,96.805,96.823,96.79,96.806,169600001.0
2006-12-01 15:40:00,96.811,96.823,96.793,96.809,207399996.0
2006-12-01 15:41:00,96.808,96.82,96.789,96.804,182800000.0
2006-12-01 15:42:00,96.792,96.826,96.792,96.818,219999998.0
2006-12-01 15:43:00,96.817,96.829,96.797,96.817,225999996.0
2006-12-01 15:44:00,96.797,96.843,96.788,96.843,123600000.0
2006-12-01 15:45:00,96.827,96.842,96.823,96.842,148999999.0
2006-12-01 15:46:00,96.836,96.851,96.823,96.828,270900002.0
2006-12-01 15:47:00,96.821,96.861,96.821,96.854,152499999.0
2006-12-01 15:48:00,96.836,96.856,96.836,96.853,196800002.0
2006-12-01 15:49:00,96.833,96.851,96.83,96.845,177600001.0
2006-12-01 15:50:00,96.832,96.851,96.817,96.83,336399994.0
2006-12-01 15:51:00,96.853,96.853,96.811,96.811,345000004.0
2006-12-01 15:52:00,96.827,96.839,96.806,96.833,351500002.0
2006-12-01 15:53:00,96.817,96.839,96.807,96.808,233500000.0
2006-12-01 15:54:00,96.812,96.824,96.781,96.809,331599998.0
2006-12-01 15:55:00,96.823,96.823,96.797,96.809,143400002.0
2006-12-01 15:56:00,96.81,96.83,96.794,96.804,180800000.0
2006-12-01 15:57:00,96.822,96.822,96.802,96.807,329799999.0
2006-12-01 15:58:00,96.814,96.84,96.809,96.84,139400001.0
2006-12-01 15:59:00,96.827,96.846,96.802,96.809,166300000.0
2006-12-01 16:00:00,96.788,96.825,96.788,96.825,294299999.0
2006-12-01 16:01:00,96.82,96.82,96.797,96.801,213599997.0
2006-12-01 16:02:00,96.821,96.829,96.796,96.811,249500000.0
2006-12-01 16:03:00,96.816,96.838,96.813,96.817,190799998.0
2006-12-01 16:04:00,96.84,96.84,96.814,96.839,271399998.0
2006-12-01 16:05:00,96.837,96.837,96.813,96.816,157399999.0
2006-12-01 16:06:00,96.818,96.839,96.806,96.835,334799998.0
2006-12-01 16:07:00,96.819,96.844,96.815,96.841,367999998.0
2006-12-01 16:08:00,96.848,96.851,96.831,96.835,198200001.0
2006-12-01 16:09:00,96.841,96.843,96.819,96.823,185800003.0
2006-12-01 16:10:00,96.828,96.845,96.821,96.822,415900003.0
2006-12-01 16:11:00,96.837,96.85,96.825,96.837,101800001.0
2006-12-01 16:12:00,96.821,96.846,96.82,96.843,232199998.0
2006-12-01 16:13:00,96.805,96.844,96.767,96.844,112700000.0
2006-12-01 16:14:00,96.843,96.866,96.833,96.839,198800003.0
2006-12-01 16:15:00,96.846,96.859,96.832,96.832,308300000.0
2006-12-01 16:16:00,96.842,96.847,96.817,96.817,250099999.0
2006-12-01 16:17:00,96.836,96.839,96.778,96.778,179700003.0
2006-12-01 16:18:00,96.822,96.844,96.822,96.84,155399998.0
2006-12-01 16:19:00,96.83,96.84,96.821,96.84,155300000.0
2006-12-01 16:20:00,96.86,96.866,96.83,96.845,193799999.0
2006-12-01 16:21:00,96.836,96.875,96.833,96.865,114100001.0
2006-12-01 16:22:00,96.857,96.892,96.847,96.874,217199999.0
2006-12-01 16:23:00,96.894,96.897,96.862,96.868,289600001.0
2006-12-01 16:24:00,96.879,96.888,96.861,96.868,291599996.0
2006-12-01 16:25:00,96.879,96.892,96.864,96.866,221399998.0
2006-12-01 16:26:00,96.878,96.878,96.834,96.846,230599999.0
2006-12-01 16:27:00,96.852,96.852,96.824,96.826,308900000.0
2006-12-01 16:28:00,96.838,96.84,96.822,96.822,78699999.0
2006-12-01 16:29:00,96.83,96.84,96.81,96.811,300900004.0
2006-12-01 16:30:00,96.815,96.833,96.797,96.811,144599998.0
2006-12-01 16:31:00,96.781,96.806,96.775,96.801,257400000.0
2006-12-01 16:32:00,96.782,96.806,96.77,96.806,184399997.0
2006-12-01 16:33:00,96.804,96.826,96.796,96.804,328999998.0
2006-12-01 16:34:00,96.81,96.827,96.79,96.827,229499998.0
2006-12-01 16:35:00,96.809,96.818,96.783,96.799,213800001.0
2006-12-01 16:36:00,96.828,96.833,96.806,96.814,307100000.0
2006-12-01 16:37:00,96.826,96.826,96.788,96.804,174400002.0
2006-12-01 16:38:00,96.795,96.823,96.786,96.798,263200003.0
2006-12-01 16:39:00,96.789,96.812,96.782,96.808,281500001.0
2006-12-01 16:40:00,96.795,96.811,96.779,96.794,210999998.0
2006-12-01 16:41:00,96.795,96.811,96.768,96.785,236899995.0
2006-12-01 16:42:00,96.762,96.812,96.762,96.812,236199999.0
2006-12-01 16:43:00,96.801,96.809,96.773,96.78,325200002.0
2006-12-01 16:44:00,96.795,96.795,96.758,96.758,170700001.0
2006-12-01 16:45:00,96.769,96.783,96.757,96.782,304400000.0
2006-12-01 16:46:00,96.777,96.791,96.76,96.779,139100000.0
2006-12-01 16:47:00,96.784,96.797,96.778,96.779,230299997.0
2006-12-01 16:48:00,96.781,96.805,96.776,96.795,316700004.0
2006-12-01 16:49:00,96.79,96.808,96.769,96.791,198900001.0
2006-12-01 16:50:00,96.791,96.81,96.786,96.786,137800000.0
2006-12-01 16:51:00,96.787,96.815,96.787,96.802,264899997.0
2006-12-01 16:52:00,96.804,96.828,96.785,96.807,247399998.0
2006-12-01 16:53:00,96.835,96.835,96.803,96.805,173099999.0
2006-12-01 16:54:00,96.815,96.836,96.804,96.817,294299997.0
2006-12-01 16:55:00,96.806,96.831,96.796,96.813,234699999.0
2006-12-01 16:56:00,96.808,96.825,96.791,96.81,100299999.0
2006-12-01 16:57:00,96.812,96.829,96.798,96.815,141699998.0
2006-12-01 16:58:00,96.798,96.809,96.774,96.796,313199997.0
2006-12-01 16:59:00,96.751,96.775,96.747,96.762,155299996.0
2006-12-01 17:00:00,96.758,96.811,96.758,96.811,194000001.0
2006-12-01 17:01:00,96.802,96.866,96.783,96.843,244599998.0
2006-12-01 17:02:00,96.847,96.891,96.841,96.878,164199996.0
2006-12-01 17:03:00,96.874,96.874,96.833,96.833,258300000.0
2006-12-01 17:04:00,96.857,96.884,96.842,96.864,188599999.0
2006-12-01 17:05:00,96.884,96.903,96.869,96.879,277200005.0
2006-12-01 17:06:00,96.872,96.897,96.862,96.862,155699999.0
2006-12-01 17:07:00,96.875,96.88,96.851,96.875,237899997.0
2006-12-01 17:08:00,96.87,96.928,96.855,96.907,227799998.0
2006-12-01 17:09:00,96.92,96.97,96.92,96.965,131600000.0
2006-12-01 17:10:00,96.97,96.976,96.943,96.959,197299998.0
2006-12-01 17:11:00,96.963,96.981,96.944,96.955,274999997.0
2006-12-01 17:12:00,96.975,96.977,96.949,96.953,200200000.0
2006-12-01 17:13:00,96.958,96.971,96.929,96.959,233100004.0
2006-12-01 17:14:00,96.932,96.952,96.913,96.927,381800000.0
2006-12-01 17:15:00,96.893,96.893,96.867,96.867,261200001.0
2006-12-01 17:16:00,96.868,96.922,96.868,96.919,290800001.0
2006-12-01 17:17:00,96.906,96.935,96.901,96.935,191299998.0
2006-12-01 17:18:00,96.92,96.938,96.907,96.926,234799998.0
2006-12-01 17:19:00,96.933,96.934,96.9,96.9,335099998.0
2006-12-01 17:20:00,96.914,96.935,96.904,96.925,215000002.0
2006-12-01 17:21:00,96.921,96.933,96.894,96.913,252199998.0
2006-12-01 17:22:00,96.914,96.917,96.89,96.89,217399999.0
2006-12-01 17:23:00,96.892,96.915,96.883,96.915,172399998.0
2006-12-01 17:24:00,96.893,96.927,96.893,96.909,262399998.0
2006-12-01 17:25:00,96.898,96.918,96.891,96.91,157699997.0
2006-12-01 17:26:00,96.908,96.908,96.874,96.874,85799999.0
2006-12-01 17:27:00,96.855,96.874,96.831,96.843,236600000.0
2006-12-01 17:28:00,96.853,96.889,96.835,96.869,175000001.0
2006-12-01 17:29:00,96.872,96.889,96.847,96.867,212399996.0
2006-12-01 17:30:00,96.866,96.9,96.854,96.857,246600000.0
2006-12-01 17:31:00,96.823,96.845,96.794,96.806,283300000.0
2006-12-01 17:32:00,96.803,96.803,96.753,96.758,216899995.0
2006-12-01 17:33:00,96.752,96.762,96.739,96.739,348400001.0
2006-12-01 17:34:00,96.754,96.765,96.722,96.722,262999999.0
2006-12-01 17:35:00,96.689,96.694,96.633,96.652,202699998.0
2006-12-01 17:36:00,96.664,96.664,96.61,96.615,211500000.0
2006-12-01 17:37:00,96.605,96.628,96.605,96.625,176799998.0
2006-12-01 17:38:00,96.616,96.616,96.582,96.582,173299996.0
2006-12-01 17:39:00,96.6,96.653,96.579,96.63,191299995.0
2006-12-01 17:40:00,96.635,96.693,96.635,96.693,224800001.0
2006-12-01 17:41:00,96.71,96.723,96.703,96.703,19500000.0
2006-12-01 17:42:00,96.706,96.726,96.692,96.707,151100001.0
2006-12-01 17:43:00,96.701,96.733,96.695,96.721,261299997.0
2006-12-01 17:44:00,96.711,96.721,96.693,96.703,247300004.0
2006-12-01 17:45:00,96.701,96.701,96.658,96.658,260000002.0
2006-12-01 17:46:00,96.685,96.685,96.635,96.655,199200000.0
2006-12-01 17:47:00,96.632,96.653,96.624,96.637,235399999.0
2006-12-01 17:48:00,96.62,96.637,96.606,96.608,141899998.0
2006-12-01 17:49:00,96.606,96.627,96.58,96.58,284399996.0
2006-12-01 17:50:00,96.602,96.603,96.577,96.588,246199997.0
2006-12-01 17:51:00,96.604,96.631,96.59,96.611,161800000.0
2006-12-01 17:52:00,96.63,96.661,96.613,96.644,264700002.0
2006-12-01 17:53:00,96.639,96.685,96.639,96.685,137699999.0
2006-12-01 17:54:00,96.658,96.685,96.646,96.685,156300000.0
2006-12-01 17:55:00,96.681,96.681,96.646,96.652,271799996.0
2006-12-01 17:56:00,96.657,96.674,96.637,96.662,240199998.0
2006-12-01 17:57:00,96.652,96.677,96.638,96.652,151100000.0
2006-12-01 17:58:00,96.651,96.66,96.625,96.625,141800000.0
2006-12-01 17:59:00,96.623,96.631,96.577,96.577,128000000.0
2006-12-01 18:00:00,96.578,96.589,96.565,96.567,189700001.0
2006-12-01 18:01:00,96.605,96.628,96.579,96.601,2030499983.0
2006-12-01 18:02:00,96.52,96.53,96.51,96.51,2030099984.0
2006-12-01 18:03:00,96.52,96.52,96.51,96.51,2030099984.0
2006-12-01 18:05:00,96.52,96.52,96.51,96.52,2030099984.0
2006-12-01 18:06:00,96.51,96.52,96.48,96.48,2030099984.0
2006-12-01 18:07:00,96.47,96.51,96.47,96.49,2030099984.0
2006-12-01 18:08:00,96.51,96.51,96.49,96.49,2030099984.0
2006-12-01 18:09:00,96.562,96.58,96.544,96.565,2030099984.0
2006-12-01 18:10:00,96.575,96.584,96.546,96.548,1634399997.0
2006-12-01 18:11:00,96.54,96.581,96.54,96.564,800899998.0
2006-12-01 18:12:00,96.557,96.582,96.54,96.554,1190299990.0
2006-12-01 18:13:00,96.537,96.575,96.519,96.543,1888499993.0
2006-12-01 18:14:00,96.54,96.54,96.54,96.54,1140099999.0
2006-12-01 18:15:00,96.55,96.55,96.54,96.55,1140099999.0
2006-12-01 18:16:00,96.56,96.56,96.55,96.55,1140099999.0
2006-12-01 18:17:00,96.574,96.594,96.545,96.545,1140099999.0
2006-12-01 18:18:00,96.544,96.579,96.54,96.565,1362000004.0
2006-12-01 18:19:00,96.554,96.574,96.543,96.56,2018100009.0
2006-12-01 18:20:00,96.548,96.58,96.542,96.557,1806000005.0
2006-12-01 18:21:00,96.559,96.563,96.536,96.549,1767999998.0
2006-12-01 18:22:00,96.558,96.574,96.537,96.563,1402800004.0
2006-12-01 18:23:00,96.51,96.52,96.5,96.52,2093599993.0
2006-12-01 18:24:00,96.53,96.53,96.51,96.52,2093599993.0
2006-12-01 18:25:00,96.557,96.584,96.534,96.561,2093599993.0
2006-12-01 18:26:00,96.564,96.572,96.538,96.56,1879199994.0
2006-12-01 18:27:00,96.571,96.59,96.553,96.575,1485099999.0
2006-12-01 18:28:00,96.56,96.581,96.546,96.565,1422399986.0
2006-12-01 18:29:00,96.553,96.572,96.535,96.556,1155599995.0
2006-12-01 18:30:00,96.545,96.557,96.521,96.545,783000000.0
2006-12-01 18:31:00,96.518,96.532,96.495,96.53,1562200005.0
2006-12-01 18:32:00,96.528,96.528,96.469,96.469,1744899994.0
2006-12-01 18:33:00,96.51,96.51,96.5,96.51,1937200001.0
2006-12-01 18:34:00,96.455,96.491,96.449,96.482,1937200001.0
2006-12-01 18:35:00,96.464,96.495,96.454,96.482,2056300003.0
2006-12-01 18:36:00,96.48,96.517,96.478,96.486,842899999.0
2006-12-01 18:37:00,96.515,96.519,96.486,96.499,959099994.0
2006-12-01 18:38:00,96.498,96.517,96.467,96.48,801999999.0
2006-12-01 18:39:00,96.473,96.496,96.456,96.483,1074000002.0
2006-12-01 18:40:00,96.481,96.489,96.448,96.455,1690399990.0
2006-12-01 18:41:00,96.473,96.495,96.469,96.485,633800002.0
2006-12-01 18:42:00,96.474,96.493,96.465,96.465,1220299993.0
2006-12-01 18:43:00,96.466,96.483,96.453,96.482,513199994.0
2006-12-01 18:44:00,96.469,96.489,96.459,96.478,737400002.0
2006-12-01 18:45:00,96.475,96.49,96.455,96.463,780499998.0
2006-12-01 18:46:00,96.46,96.492,96.455,96.483,745199999.0
2006-12-01 18:47:00,96.471,96.494,96.467,96.47,256300002.0
2006-12-01 18:48:00,96.48,96.522,96.468,96.507,562599998.0
2006-12-01 18:49:00,96.501,96.521,96.49,96.51,636899998.0
2006-12-01 18:50:00,96.507,96.527,96.49,96.497,984199999.0
2006-12-01 18:51:00,96.517,96.534,96.501,96.532,1175399991.0
2006-12-01 18:52:00,96.536,96.537,96.498,96.506,1214699996.0
2006-12-01 18:53:00,96.526,96.527,96.493,96.513,1812099985.0
2006-12-01 18:54:00,96.524,96.528,96.494,96.495,1678499983.0
2006-12-01 18:55:00,96.509,96.531,96.504,96.521,1584899996.0
2006-12-01 18:56:00,96.518,96.527,96.491,96.512,259600002.0
2006-12-01 18:57:00,96.509,96.533,96.504,96.533,467500002.0
2006-12-01 18:58:00,96.516,96.537,96.504,96.51,1043499999.0
2006-12-01 18:59:00,96.516,96.527,96.493,96.5,1186500010.0
2006-12-01 19:00:00,96.512,96.522,96.494,96.494,298399998.0
2006-12-01 19:01:00,96.503,96.528,96.499,96.519,522199999.0
2006-12-01 19:02:00,96.522,96.523,96.497,96.497,217800001.0
2006-12-01 19:03:00,96.49,96.512,96.485,96.499,503399997.0
2006-12-01 19:04:00,96.492,96.516,96.48,96.489,396399998.0
2006-12-01 19:05:00,96.494,96.511,96.483,96.497,535899997.0
2006-12-01 19:06:00,96.49,96.49,96.452,96.452,820200003.0
2006-12-01 19:07:00,96.477,96.505,96.465,96.483,1396200001.0
2006-12-01 19:08:00,96.488,96.502,96.464,96.464,1671900009.0
2006-12-01 19:09:00,96.496,96.518,96.485,96.499,745300001.0
2006-12-01 19:10:00,96.519,96.538,96.518,96.531,263500000.0
2006-12-01 19:11:00,96.527,96.538,96.505,96.531,584500002.0
2006-12-01 19:12:00,96.534,96.537,96.519,96.531,385700001.0
2006-12-01 19:13:00,96.524,96.539,96.51,96.53,363599994.0
2006-12-01 19:14:00,96.525,96.554,96.525,96.554,356299997.0
2006-12-01 19:15:00,96.544,96.55,96.52,96.537,1132400000.0
2006-12-01 19:16:00,96.545,96.554,96.531,96.541,454399998.0
2006-12-01 19:17:00,96.545,96.564,96.528,96.557,798599997.0
2006-12-01 19:18:00,96.55,96.55,96.513,96.513,696699999.0
2006-12-01 19:19:00,96.493,96.533,96.493,96.517,1141599994.0
2006-12-01 19:20:00,96.522,96.528,96.494,96.513,847500003.0
2006-12-01 19:21:00,96.505,96.505,96.473,96.48,849800004.0
2006-12-01 19:22:00,96.506,96.515,96.487,96.495,318099999.0
2006-12-01 19:23:00,96.495,96.522,96.49,96.49,1515399993.0
2006-12-01 19:24:00,96.515,96.527,96.501,96.52,811199995.0
2006-12-01 19:25:00,96.515,96.531,96.497,96.523,1305400002.0
2006-12-01 19:26:00,96.507,96.539,96.5,96.52,1989899991.0
2006-12-01 19:27:00,96.516,96.535,96.5,96.533,1222299996.0
2006-12-01 19:28:00,96.504,96.535,96.473,96.478,1023999994.0
2006-12-01 19:29:00,96.479,96.509,96.471,96.509,351299997.0
2006-12-01 19:30:00,96.511,96.528,96.504,96.527,1206700000.0
2006-12-01 19:31:00,96.496,96.512,96.488,96.51,447300001.0
2006-12-01 19:32:00,96.492,96.507,96.478,96.489,810399989.0
2006-12-01 19:33:00,96.484,96.513,96.484,96.51,687899995.0
2006-12-01 19:34:00,96.515,96.523,96.491,96.499,1022299999.0
2006-12-01 19:35:00,96.51,96.518,96.479,96.493,865799999.0
2006-12-01 19:36:00,96.486,96.504,96.476,96.503,614000000.0
2006-12-01 19:37:00,96.496,96.508,96.483,96.503,200999997.0
2006-12-01 19:38:00,96.489,96.509,96.482,96.497,821099992.0
2006-12-01 19:39:00,96.492,96.496,96.451,96.464,677399995.0
2006-12-01 19:40:00,96.458,96.484,96.45,96.477,833900001.0
2006-12-01 19:41:00,96.463,96.484,96.451,96.459,1043599996.0
2006-12-01 19:42:00,96.48,96.494,96.467,96.479,916999999.0
2006-12-01 19:43:00,96.484,96.496,96.464,96.468,425599996.0
2006-12-01 19:44:00,96.466,96.484,96.456,96.479,929200001.0
2006-12-01 19:45:00,96.466,96.495,96.453,96.495,393499999.0
2006-12-01 19:46:00,96.49,96.49,96.45,96.45,657299991.0
2006-12-01 19:47:00,96.458,96.477,96.453,96.473,335800003.0
2006-12-01 19:48:00,96.462,96.482,96.44,96.466,946799999.0
2006-12-01 19:49:00,96.444,96.471,96.443,96.458,775100000.0
2006-12-01 19:50:00,96.438,96.465,96.438,96.442,447999998.0
2006-12-01 19:51:00,96.447,96.478,96.447,96.468,467099998.0
2006-12-01 19:52:00,96.468,96.476,96.451,96.451,376200001.0
2006-12-01 19:53:00,96.458,96.487,96.455,96.483,521999996.0
2006-12-01 19:54:00,96.483,96.513,96.475,96.486,723299994.0
2006-12-01 19:55:00,96.505,96.51,96.484,96.486,305500000.0
2006-12-01 19:56:00,96.496,96.512,96.493,96.512,235899999.0
2006-12-01 19:57:00,96.494,96.534,96.482,96.534,565900001.0
2006-12-01 19:58:00,96.518,96.544,96.507,96.528,1052699998.0
2006-12-01 19:59:00,96.518,96.536,96.505,96.518,782399994.0
2006-12-01 20:00:00,96.521,96.528,96.496,96.503,418399996.0
2006-12-01 20:01:00,96.516,96.53,96.5,96.525,531400000.0
2006-12-01 20:02:00,96.503,96.522,96.48,96.502,615999992.0
2006-12-01 20:03:00,96.491,96.533,96.49,96.523,499400001.0
2006-12-01 20:04:00,96.526,96.531,96.506,96.516,425699999.0
2006-12-01 20:05:00,96.523,96.526,96.5,96.505,511499997.0
2006-12-01 20:06:00,96.491,96.513,96.476,96.499,567299995.0
2006-12-01 20:07:00,96.507,96.524,96.489,96.502,534399996.0
2006-12-01 20:08:00,96.49,96.514,96.468,96.514,677200000.0
2006-12-01 20:09:00,96.515,96.523,96.5,96.506,428199998.0
2006-12-01 20:10:00,96.517,96.532,96.507,96.524,376800002.0
2006-12-01 20:11:00,96.508,96.539,96.491,96.518,1287999995.0
2006-12-01 20:12:00,96.507,96.52,96.487,96.501,1539699996.0
2006-12-01 20:13:00,96.513,96.53,96.502,96.522,979200000.0
2006-12-01 20:14:00,96.527,96.538,96.501,96.513,565600002.0
2006-12-01 20:15:00,96.528,96.528,96.499,96.507,1063600001.0
2006-12-01 20:16:00,96.52,96.541,96.498,96.514,1379999993.0
2006-12-01 20:17:00,96.52,96.527,96.501,96.501,217599997.0
2006-12-01 20:18:00,96.509,96.524,96.478,96.488,216199998.0
2006-12-01 20:19:00,96.492,96.518,96.471,96.502,1597599999.0
2006-12-01 20:20:00,96.499,96.527,96.495,96.512,1512299994.0
2006-12-01 20:21:00,96.514,96.518,96.482,96.484,341399998.0
2006-12-01 20:22:00,96.473,96.511,96.473,96.498,761199990.0
2006-12-01 20:23:00,96.495,96.52,96.484,96.52,697699994.0
2006-12-01 20:24:00,96.504,96.522,96.491,96.52,525800002.0
2006-12-01 20:25:00,96.52,96.529,96.496,96.496,718500004.0
2006-12-01 20:26:00,96.515,96.521,96.498,96.501,462700003.0
2006-12-01 20:27:00,96.51,96.524,96.492,96.518,1084799989.0
2006-12-01 20:28:00,96.523,96.535,96.51,96.512,2000799993.0
2006-12-01 20:29:00,96.53,96.56,96.53,96.56,1694899992.0
2006-12-01 20:30:00,96.55,96.58,96.54,96.57,1694899992.0
2006-12-01 20:31:00,96.513,96.53,96.498,96.523,1694899992.0
2006-12-01 20:32:00,96.58,96.6,96.57,96.58,764999997.0
2006-12-01 20:33:00,96.519,96.536,96.495,96.532,764999997.0
2006-12-01 20:34:00,96.527,96.551,96.516,96.537,385900000.0
2006-12-01 20:35:00,96.538,96.538,96.505,96.51,462000002.0
2006-12-01 20:36:00,96.538,96.554,96.523,96.539,494900000.0
2006-12-01 20:37:00,96.54,96.54,96.496,96.509,485700000.0
2006-12-01 20:38:00,96.533,96.543,96.51,96.516,1315800003.0
2006-12-01 20:39:00,96.528,96.529,96.504,96.507,1154899992.0
2006-12-01 20:40:00,96.507,96.527,96.491,96.513,1582300008.0
2006-12-01 20:41:00,96.524,96.524,96.488,96.511,796600001.0
2006-12-01 20:42:00,96.504,96.517,96.481,96.505,969599997.0
2006-12-01 20:43:00,96.492,96.518,96.485,96.501,594999998.0
2006-12-01 20:44:00,96.496,96.515,96.48,96.503,1252599999.0
2006-12-01 20:45:00,96.512,96.524,96.486,96.486,1079999999.0
2006-12-01 20:46:00,96.483,96.509,96.469,96.492,930600001.0
2006-12-01 20:47:00,96.492,96.5,96.465,96.475,1296699996.0
2006-12-01 20:48:00,96.475,96.509,96.467,96.509,797300004.0
2006-12-01 20:49:00,96.506,96.518,96.49,96.509,786399993.0
2006-12-01 20:50:00,96.502,96.504,96.474,96.478,1068799990.0
2006-12-01 20:51:00,96.512,96.531,96.498,96.498,519699998.0
2006-12-01 20:52:00,96.505,96.517,96.485,96.501,652599998.0
2006-12-01 20:53:00,96.494,96.511,96.478,96.505,1533899998.0
2006-12-01 20:54:00,96.497,96.523,96.483,96.519,419299998.0
2006-12-01 20:55:00,96.514,96.529,96.491,96.509,1084400006.0
2006-12-01 20:56:00,96.508,96.544,96.505,96.522,1168899994.0
2006-12-01 20:57:00,96.512,96.54,96.509,96.523,1658899995.0
2006-12-01 20:58:00,96.63,96.65,96.62,96.63,1989599981.0
2006-12-01 20:59:00,96.504,96.542,96.488,96.525,1989599981.0
2006-12-01 21:00:00,96.65,96.66,96.65,96.65,844900002.0
2006-12-01 21:01:00,96.64,96.65,96.63,96.64,844900002.0
2006-12-01 21:02:00,96.51,96.537,96.504,96.537,844900002.0
2006-12-01 21:03:00,96.537,96.542,96.514,96.515,663199999.0
2006-12-01 21:04:00,96.524,96.53,96.502,96.524,327000003.0
2006-12-01 21:05:00,96.5,96.528,96.499,96.527,235999998.0
2006-12-01 21:06:00,96.523,96.524,96.5,96.511,687499998.0
2006-12-01 21:07:00,96.52,96.529,96.503,96.512,544399994.0
2006-12-01 21:08:00,96.517,96.533,96.503,96.509,617700008.0
2006-12-01 21:09:00,96.522,96.524,96.494,96.495,305900001.0
2006-12-01 21:10:00,96.512,96.523,96.501,96.506,393300001.0
2006-12-01 21:11:00,96.508,96.534,96.503,96.53,514800000.0
2006-12-01 21:12:00,96.507,96.551,96.505,96.531,371099998.0
2006-12-01 21:13:00,96.53,96.557,96.518,96.544,957599995.0
2006-12-01 21:14:00,96.55,96.567,96.536,96.552,1105200003.0
2006-12-01 21:15:00,96.53,96.544,96.508,96.533,1022699993.0
2006-12-01 21:16:00,96.535,96.545,96.51,96.523,477999994.0
2006-12-01 21:17:00,96.516,96.536,96.493,96.522,1242999989.0
2006-12-01 21:18:00,96.516,96.521,96.486,96.501,733400001.0
2006-12-01 21:19:00,96.495,96.533,96.481,96.519,868499997.0
2006-12-01 21:20:00,96.527,96.546,96.518,96.538,1483599993.0
2006-12-01 21:21:00,96.543,96.545,96.515,96.522,1762999992.0
2006-12-01 21:22:00,96.519,96.546,96.506,96.537,1594999990.0
2006-12-01 21:23:00,96.528,96.548,96.506,96.535,1061599990.0
2006-12-01 21:24:00,96.541,96.56,96.526,96.55,937699990.0
2006-12-01 21:25:00,96.526,96.547,96.521,96.536,1364899993.0
2006-12-01 21:26:00,96.537,96.551,96.524,96.528,750399993.0
2006-12-01 21:27:00,96.528,96.546,96.523,96.543,525800004.0
2006-12-01 21:28:00,96.547,96.547,96.524,96.524,195699996.0
2006-12-01 21:29:00,96.542,96.552,96.514,96.552,648499993.0
2006-12-01 21:30:00,96.567,96.592,96.563,96.572,350200000.0
2006-12-01 21:31:00,96.57,96.591,96.563,96.589,384399996.0
2006-12-01 21:32:00,96.594,96.594,96.562,96.578,1385600009.0
2006-12-01 21:33:00,96.563,96.583,96.558,96.564,166700000.0
2006-12-01 21:34:00,96.582,96.602,96.57,96.59,499200003.0
2006-12-01 21:35:00,96.615,96.615,96.58,96.583,360999998.0
2006-12-01 21:36:00,96.59,96.595,96.569,96.574,226200001.0
2006-12-01 21:37:00,96.585,96.595,96.559,96.579,378099995.0
2006-12-01 21:38:00,96.594,96.598,96.568,96.571,414800002.0
2006-12-01 21:39:00,96.563,96.587,96.563,96.585,287199996.0
2006-12-01 21:40:00,96.58,96.588,96.56,96.565,328399999.0
2006-12-01 21:41:00,96.564,96.589,96.558,96.581,401200000.0
2006-12-01 21:42:00,96.58,96.595,96.555,96.577,682799999.0
2006-12-01 21:43:00,96.594,96.616,96.587,96.589,602699997.0
2006-12-01 21:44:00,96.582,96.607,96.563,96.607,1532400001.0
2006-12-01 21:45:00,96.588,96.612,96.578,96.595,1012400002.0
2006-12-01 21:46:00,96.602,96.62,96.589,96.591,496000004.0
2006-12-01 21:47:00,96.62,96.632,96.602,96.61,733099994.0
2006-12-01 21:48:00,96.63,96.638,96.611,96.616,311699999.0
2006-12-01 21:49:00,96.635,96.635,96.597,96.604,645700002.0
2006-12-01 21:50:00,96.632,96.632,96.613,96.63,280799999.0
2006-12-01 21:51:00,96.623,96.633,96.601,96.618,318599998.0
2006-12-01 21:52:00,96.612,96.617,96.582,96.599,623300001.0
2006-12-01 21:53:00,96.617,96.628,96.602,96.621,228199999.0
2006-12-01 21:54:00,96.626,96.626,96.595,96.595,178200000.0
2006-12-01 21:55:00,96.617,96.623,96.601,96.602,206499998.0
2006-12-01 21:56:00,96.62,96.629,96.608,96.629,599199997.0
2006-12-01 21:57:00,96.612,96.625,96.601,96.617,170999999.0
2006-12-01 21:58:00,96.628,96.641,96.616,96.632,98900000.0
2006-12-01 21:59:00,96.638,96.655,96.615,96.64,720500001.0
2006-12-01 22:00:00,96.628,96.654,96.611,96.642,801399997.0
2006-12-01 22:01:00,96.621,96.657,96.617,96.651,886399996.0
2006-12-01 22:02:00,96.646,96.655,96.628,96.636,1355799996.0
2006-12-01 22:03:00,96.654,96.664,96.637,96.64,307100001.0
2006-12-01 22:04:00,96.651,96.661,96.624,96.656,729500007.0
2006-12-01 22:05:00,96.641,96.663,96.628,96.655,305599997.0
2006-12-01 22:06:00,96.654,96.674,96.641,96.658,397799999.0
2006-12-01 22:07:00,96.657,96.657,96.635,96.638,186100000.0
2006-12-01 22:08:00,96.661,96.661,96.633,96.633,198200000.0
2006-12-01 22:09:00,96.649,96.667,96.641,96.661,435299998.0
2006-12-01 22:10:00,96.663,96.678,96.646,96.646,247099996.0
2006-12-01 22:11:00,96.684,96.696,96.656,96.67,336899998.0
2006-12-01 22:12:00,96.681,96.682,96.631,96.66,455700000.0
2006-12-01 22:13:00,96.669,96.69,96.649,96.674,493700000.0
2006-12-01 22:14:00,96.666,96.672,96.645,96.655,243200000.0
2006-12-01 22:15:00,96.672,96.675,96.645,96.645,419799998.0
2006-12-01 22:16:00,96.663,96.668,96.639,96.64,518299999.0
2006-12-01 22:17:00,96.66,96.707,96.66,96.7,202200000.0
2006-12-01 22:18:00,96.69,96.69,96.658,96.658,302800004.0
2006-12-01 22:19:00,96.676,96.678,96.652,96.652,232100002.0
2006-12-01 22:20:00,96.675,96.675,96.656,96.663,245699999.0
2006-12-01 22:21:00,96.65,96.684,96.65,96.682,178999999.0
2006-12-01 22:22:00,96.688,96.71,96.68,96.7,377300003.0
2006-12-01 22:23:00,96.711,96.728,96.698,96.708,211300000.0
2006-12-01 22:24:00,96.714,96.72,96.696,96.7,407800001.0
2006-12-01 22:25:00,96.712,96.747,96.712,96.747,189699999.0
2006-12-01 22:26:00,96.75,96.75,96.712,96.713,278399996.0
2006-12-01 22:27:00,96.731,96.747,96.719,96.736,848999994.0
2006-12-01 22:28:00,96.731,96.74,96.71,96.723,296000001.0
2006-12-01 22:29:00,96.754,96.757,96.717,96.717,307100003.0
2006-12-01 22:30:00,96.744,96.755,96.723,96.723,480599999.0
2006-12-01 22:31:00,96.73,96.734,96.708,96.716,275499996.0
2006-12-01 22:32:00,96.705,96.732,96.694,96.705,285099998.0
2006-12-01 22:33:00,96.696,96.708,96.68,96.685,482000000.0
2006-12-01 22:34:00,96.696,96.713,96.68,96.692,682799990.0
2006-12-01 22:35:00,96.721,96.721,96.699,96.7,230199998.0
2006-12-01 22:36:00,96.706,96.72,96.691,96.708,523600006.0
2006-12-01 22:37:00,96.69,96.709,96.679,96.679,235099999.0
2006-12-01 22:38:00,96.681,96.7,96.678,96.696,229199999.0
2006-12-01 22:39:00,96.705,96.713,96.685,96.696,291900001.0
2006-12-01 22:40:00,96.695,96.716,96.679,96.695,368000000.0
2006-12-01 22:41:00,96.686,96.714,96.686,96.71,224800000.0
2006-12-01 22:42:00,96.701,96.715,96.68,96.7,179300000.0
2006-12-01 22:43:00,96.689,96.72,96.678,96.72,810200003.0
2006-12-01 22:44:00,96.705,96.725,96.687,96.705,402099996.0
2006-12-01 22:45:00,96.705,96.71,96.671,96.689,512900001.0
2006-12-01 22:46:00,96.699,96.72,96.678,96.714,421600000.0
2006-12-01 22:47:00,96.693,96.715,96.688,96.707,320399999.0
2006-12-01 22:48:00,96.7,96.706,96.651,96.653,713999997.0
2006-12-01 22:49:00,96.68,96.711,96.663,96.689,505800001.0
2006-12-01 22:50:00,96.695,96.708,96.68,96.7,166700001.0
2006-12-01 22:51:00,96.698,96.706,96.665,96.681,672799996.0
2006-12-01 22:52:00,96.702,96.714,96.692,96.693,196199998.0
2006-12-01 22:53:00,96.698,96.729,96.657,96.717,386399996.0
2006-12-01 22:54:00,96.705,96.731,96.696,96.717,295400002.0
2006-12-01 22:55:00,96.711,96.737,96.711,96.737,495199996.0
2006-12-01 22:56:00,96.709,96.733,96.705,96.722,198499997.0
2006-12-01 22:57:00,96.73,96.732,96.693,96.702,204800000.0
2006-12-01 22:58:00,96.709,96.741,96.709,96.741,156300000.0
2006-12-01 22:59:00,96.718,96.74,96.66,96.712,396599996.0
2006-12-01 23:00:00,96.739,96.739,96.709,96.709,232700001.0
2006-12-01 23:01:00,96.707,96.729,96.705,96.724,188799998.0
2006-12-01 23:02:00,96.725,96.743,96.714,96.738,266899997.0
2006-12-01 23:03:00,96.741,96.759,96.729,96.739,196100003.0
2006-12-01 23:04:00,96.728,96.745,96.705,96.745,226599999.0
2006-12-01 23:05:00,96.736,96.738,96.709,96.709,116299999.0
2006-12-01 23:06:00,96.693,96.73,96.693,96.722,174800000.0
2006-12-01 23:07:00,96.711,96.714,96.689,96.694,175599999.0
2006-12-01 23:08:00,96.7,96.71,96.679,96.702,254399999.0
2006-12-01 23:09:00,96.701,96.711,96.689,96.692,186100001.0
2006-12-01 23:10:00,96.687,96.707,96.681,96.683,228900000.0
2006-12-01 23:11:00,96.678,96.699,96.668,96.684,134300001.0
2006-12-01 23:12:00,96.682,96.703,96.68,96.702,222199996.0
2006-12-01 23:13:00,96.681,96.699,96.67,96.681,140899999.0
2006-12-01 23:14:00,96.69,96.694,96.665,96.668,207400003.0
2006-12-01 23:15:00,96.695,96.695,96.683,96.683,38899999.0
2006-12-01 23:16:00,96.682,96.699,96.665,96.683,195899999.0
2006-12-01 23:17:00,96.664,96.697,96.664,96.697,334799998.0
2006-12-01 23:18:00,96.695,96.695,96.669,96.67,224600001.0
2006-12-01 23:19:00,96.667,96.693,96.667,96.693,133099999.0
2006-12-01 23:20:00,96.678,96.699,96.675,96.694,312499999.0
2006-12-01 23:21:00,96.688,96.706,96.676,96.693,220300001.0
2006-12-01 23:22:00,96.694,96.708,96.677,96.694,156100002.0
2006-12-01 23:23:00,96.696,96.696,96.671,96.674,133900001.0
2006-12-01 23:24:00,96.682,96.696,96.667,96.691,262899998.0
2006-12-01 23:25:00,96.683,96.7,96.661,96.667,292900002.0
2006-12-01 23:26:00,96.69,96.701,96.671,96.692,252999998.0
2006-12-01 23:27:00,96.696,96.704,96.683,96.686,189700000.0
2006-12-01 23:28:00,96.687,96.699,96.667,96.69,315899997.0
2006-12-01 23:29:00,96.692,96.693,96.666,96.676,343899995.0
2006-12-01 23:30:00,96.697,96.697,96.671,96.672,134399998.0
2006-12-01 23:31:00,96.663,96.687,96.66,96.687,246199996.0
2006-12-01 23:32:00,96.684,96.691,96.669,96.669,212900001.0
2006-12-01 23:33:00,96.676,96.699,96.662,96.683,213599998.0
2006-12-01 23:34:00,96.694,96.704,96.664,96.684,279399998.0
2006-12-01 23:35:00,96.703,96.716,96.668,96.689,227400003.0
2006-12-01 23:36:00,96.701,96.714,96.688,96.703,210399998.0
2006-12-01 23:37:00,96.697,96.712,96.689,96.689,146200002.0
2006-12-01 23:38:00,96.694,96.721,96.685,96.721,303400002.0
2006-12-01 23:39:00,96.733,96.733,96.707,96.707,231599998.0
2006-12-01 23:40:00,96.696,96.718,96.69,96.712,307299997.0
2006-12-01 23:41:00,96.71,96.71,96.672,96.685,253100001.0
2006-12-01 23:42:00,96.701,96.707,96.675,96.675,194199999.0
2006-12-01 23:43:00,96.702,96.709,96.681,96.696,228900001.0
2006-12-01 23:44:00,96.684,96.718,96.679,96.718,199500001.0
2006-12-01 23:45:00,96.689,96.709,96.686,96.704,46999999.0
2006-12-01 23:46:00,96.708,96.72,96.698,96.72,69300000.0
2006-12-01 23:47:00,96.692,96.714,96.692,96.695,177000000.0
2006-12-01 23:48:00,96.703,96.723,96.69,96.707,131299999.0
2006-12-01 23:49:00,96.713,96.728,96.698,96.701,322300000.0
2006-12-01 23:50:00,96.709,96.719,96.689,96.703,340200005.0
2006-12-01 23:51:00,96.705,96.712,96.684,96.691,174700000.0
2006-12-01 23:52:00,96.702,96.717,96.688,96.702,213100002.0
2006-12-01 23:53:00,96.69,96.72,96.69,96.72,145699999.0
2006-12-01 23:54:00,96.704,96.719,96.683,96.703,198000002.0
2006-12-01 23:55:00,96.706,96.706,96.681,96.681,80100000.0
2006-12-01 23:56:00,96.716,96.729,96.695,96.707,213500001.0
2006-12-01 23:57:00,96.719,96.719,96.695,96.701,190099998.0
2006-12-01 23:58:00,96.692,96.714,96.686,96.702,224799999.0
2006-12-01 23:59:00,96.698,96.709,96.682,96.699,193299999.0
2006-12-04 00:00:00,96.685,96.692,96.664,96.67,210900001.0
2006-12-04 00:01:00,96.668,96.696,96.648,96.669,244999997.0
2006-12-04 00:02:00,96.679,96.695,96.659,96.679,136000000.0
2006-12-04 00:03:00,96.702,96.707,96.687,96.693,172699999.0
2006-12-04 00:04:00,96.688,96.696,96.662,96.673,317599994.0
2006-12-04 00:05:00,96.673,96.687,96.653,96.673,270900002.0
2006-12-04 00:06:00,96.643,96.661,96.629,96.645,281800002.0
2006-12-04 00:07:00,96.636,96.643,96.619,96.627,233300000.0
2006-12-04 00:08:00,96.649,96.691,96.614,96.614,241000000.0
2006-12-04 00:09:00,96.628,96.655,96.609,96.609,123699999.0
2006-12-04 00:10:00,96.643,96.648,96.624,96.628,185999998.0
2006-12-04 00:11:00,96.655,96.655,96.632,96.639,142799998.0
2006-12-04 00:12:00,96.654,96.672,96.642,96.659,247299997.0
2006-12-04 00:13:00,96.65,96.675,96.647,96.659,224599998.0
2006-12-04 00:14:00,96.634,96.678,96.634,96.65,118600000.0
2006-12-04 00:15:00,96.618,96.647,96.618,96.647,147799999.0
2006-12-04 00:16:00,96.649,96.649,96.618,96.628,213899999.0
2006-12-04 00:17:00,96.645,96.654,96.626,96.629,152500000.0
2006-12-04 00:18:00,96.635,96.635,96.617,96.618,44000000.0
2006-12-04 00:19:00,96.615,96.653,96.615,96.653,111699998.0
2006-12-04 00:20:00,96.633,96.651,96.619,96.636,230600000.0
2006-12-04 00:21:00,96.62,96.645,96.61,96.613,270699999.0
2006-12-04 00:22:00,96.622,96.652,96.622,96.652,124500001.0
2006-12-04 00:23:00,96.645,96.645,96.623,96.623,175499999.0
2006-12-04 00:24:00,96.623,96.637,96.599,96.626,161499997.0
2006-12-04 00:25:00,96.644,96.645,96.624,96.63,214300003.0
2006-12-04 00:26:00,96.632,96.645,96.617,96.637,92000001.0
2006-12-04 00:27:00,96.62,96.661,96.62,96.655,335599996.0
2006-12-04 00:28:00,96.652,96.654,96.633,96.633,207900000.0
2006-12-04 00:29:00,96.64,96.662,96.628,96.662,245399998.0
2006-12-04 00:30:00,96.638,96.66,96.632,96.66,179299997.0
2006-12-04 00:31:00,96.646,96.646,96.623,96.624,123999999.0
2006-12-04 00:32:00,96.62,96.649,96.597,96.629,213400000.0
2006-12-04 00:33:00,96.668,96.687,96.649,96.672,169699998.0
2006-12-04 00:34:00,96.67,96.69,96.643,96.664,191499996.0
2006-12-04 00:35:00,96.658,96.69,96.658,96.683,166699998.0
2006-12-04 00:36:00,96.673,96.695,96.672,96.691,219300000.0
2006-12-04 00:37:00,96.67,96.69,96.664,96.685,209300001.0
2006-12-04 00:38:00,96.68,96.69,96.643,96.663,211700000.0
2006-12-04 00:39:00,96.658,96.674,96.647,96.657,234299997.0
2006-12-04 00:40:00,96.664,96.677,96.646,96.666,354200001.0
2006-12-04 00:41:00,96.667,96.678,96.655,96.664,163700000.0
2006-12-04 00:42:00,96.672,96.674,96.652,96.655,235300001.0
2006-12-04 00:43:00,96.655,96.682,96.655,96.662,146199998.0
2006-12-04 00:44:00,96.682,96.699,96.669,96.669,142500001.0
2006-12-04 00:45:00,96.699,96.71,96.681,96.685,262699998.0
2006-12-04 00:46:00,96.695,96.712,96.676,96.702,103999999.0
2006-12-04 00:47:00,96.703,96.703,96.655,96.68,207300000.0
2006-12-04 00:48:00,96.672,96.672,96.615,96.615,320500004.0
2006-12-04 00:49:00,96.624,96.645,96.624,96.64,174599998.0
2006-12-04 00:50:00,96.632,96.679,96.632,96.663,237099995.0
2006-12-04 00:51:00,96.631,96.664,96.624,96.648,230699996.0
2006-12-04 00:52:00,96.66,96.672,96.646,96.657,273599996.0
2006-12-04 00:53:00,96.67,96.683,96.642,96.665,305099994.0
2006-12-04 00:54:00,96.675,96.681,96.636,96.636,130699997.0
2006-12-04 00:55:00,96.644,96.695,96.644,96.695,179799998.0
2006-12-04 00:56:00,96.683,96.695,96.663,96.674,309699998.0
2006-12-04 00:57:00,96.69,96.696,96.673,96.684,176799998.0
2006-12-04 00:58:00,96.667,96.684,96.63,96.644,228800001.0
2006-12-04 00:59:00,96.653,96.674,96.638,96.654,218499998.0
2006-12-04 01:00:00,96.659,96.684,96.64,96.653,250700000.0
2006-12-04 01:01:00,96.647,96.696,96.647,96.675,230400000.0
2006-12-04 01:02:00,96.703,96.703,96.665,96.686,160000002.0
2006-12-04 01:03:00,96.688,96.696,96.671,96.683,172399996.0
2006-12-04 01:04:00,96.699,96.709,96.669,96.684,221999998.0
2006-12-04 01:05:00,96.687,96.688,96.666,96.684,234799999.0
2006-12-04 01:06:00,96.687,96.709,96.673,96.692,237199995.0
2006-12-04 01:07:00,96.702,96.713,96.674,96.692,264499998.0
2006-12-04 01:08:00,96.695,96.704,96.685,96.692,142800000.0
2006-12-04 01:09:00,96.685,96.702,96.678,96.698,228399998.0
2006-12-04 01:10:00,96.692,96.705,96.685,96.698,101199999.0
2006-12-04 01:11:00,96.698,96.704,96.678,96.691,133500000.0
2006-12-04 01:12:00,96.679,96.695,96.665,96.685,199100001.0
2006-12-04 01:13:00,96.676,96.693,96.66,96.676,233999999.0
2006-12-04 01:14:00,96.682,96.682,96.644,96.644,79200000.0
2006-12-04 01:15:00,96.651,96.668,96.642,96.652,278100000.0
2006-12-04 01:16:00,96.666,96.68,96.639,96.639,256899997.0
2006-12-04 01:17:00,96.653,96.66,96.622,96.622,174199998.0
2006-12-04 01:18:00,96.629,96.657,96.62,96.653,198000002.0
2006-12-04 01:19:00,96.643,96.665,96.643,96.663,191499996.0
2006-12-04 01:20:00,96.655,96.655,96.619,96.619,138799998.0
2006-12-04 01:21:00,96.625,96.642,96.609,96.63,253600001.0
2006-12-04 01:22:00,96.623,96.643,96.606,96.626,323099998.0
2006-12-04 01:23:00,96.608,96.634,96.608,96.62,157599996.0
2006-12-04 01:24:00,96.63,96.641,96.617,96.618,143200000.0
2006-12-04 01:25:00,96.628,96.646,96.622,96.637,200199998.0
2006-12-04 01:26:00,96.64,96.64,96.614,96.614,166799998.0
2006-12-04 01:27:00,96.616,96.64,96.612,96.638,203799998.0
2006-12-04 01:28:00,96.627,96.627,96.601,96.623,168400000.0
2006-12-04 01:29:00,96.595,96.638,96.595,96.634,261799999.0
2006-12-04 01:30:00,96.64,96.64,96.61,96.615,241700004.0
2006-12-04 01:31:00,96.622,96.643,96.618,96.64,243499995.0
2006-12-04 01:32:00,96.62,96.636,96.618,96.632,227699994.0
2006-12-04 01:33:00,96.629,96.631,96.614,96.616,86500001.0
2006-12-04 01:34:00,96.615,96.632,96.599,96.622,209700001.0
2006-12-04 01:35:00,96.609,96.634,96.599,96.619,292700000.0
2006-12-04 01:36:00,96.634,96.645,96.623,96.623,116599999.0
2006-12-04 01:37:00,96.647,96.656,96.628,96.643,276000003.0
2006-12-04 01:38:00,96.663,96.671,96.64,96.657,199600004.0
2006-12-04 01:39:00,96.64,96.67,96.637,96.67,171300003.0
2006-12-04 01:40:00,96.666,96.67,96.648,96.653,215599999.0
2006-12-04 01:41:00,96.673,96.686,96.657,96.673,339499999.0
2006-12-04 01:42:00,96.68,96.686,96.654,96.658,249199997.0
2006-12-04 01:43:00,96.678,96.678,96.659,96.663,177799997.0
2006-12-04 01:44:00,96.666,96.692,96.666,96.672,175899999.0
2006-12-04 01:45:00,96.687,96.7,96.671,96.69,84299999.0
2006-12-04 01:46:00,96.674,96.692,96.674,96.684,175500000.0
2006-12-04 01:47:00,96.679,96.686,96.666,96.667,111100001.0
2006-12-04 01:48:00,96.676,96.691,96.663,96.681,232099998.0
2006-12-04 01:49:00,96.668,96.693,96.657,96.668,256099998.0
2006-12-04 01:50:00,96.657,96.699,96.657,96.695,371800004.0
2006-12-04 01:51:00,96.683,96.697,96.668,96.695,196899998.0
2006-12-04 01:52:00,96.694,96.7,96.675,96.675,205699999.0
2006-12-04 01:53:00,96.66,96.682,96.651,96.671,159600000.0
2006-12-04 01:54:00,96.673,96.68,96.65,96.663,234700000.0
2006-12-04 01:55:00,96.671,96.688,96.649,96.66,96899997.0
2006-12-04 01:56:00,96.67,96.683,96.65,96.656,210199999.0
2006-12-04 01:57:00,96.655,96.695,96.655,96.693,337699994.0
2006-12-04 01:58:00,96.681,96.708,96.677,96.706,275000000.0
2006-12-04 01:59:00,96.698,96.72,96.691,96.719,287400005.0
2006-12-04 02:00:00,96.704,96.723,96.697,96.712,166900003.0
2006-12-04 02:01:00,96.728,96.746,96.713,96.713,187799998.0
2006-12-04 02:02:00,96.725,96.741,96.703,96.729,230999997.0
2006-12-04 02:03:00,96.708,96.74,96.705,96.725,252400000.0
2006-12-04 02:04:00,96.721,96.746,96.715,96.722,107300000.0
2006-12-04 02:05:00,96.745,96.745,96.719,96.728,145400002.0
2006-12-04 02:06:00,96.711,96.753,96.711,96.753,146600003.0
2006-12-04 02:07:00,96.758,96.759,96.724,96.727,272400000.0
2006-12-04 02:08:00,96.734,96.76,96.734,96.751,200500001.0
2006-12-04 02:09:00,96.73,96.756,96.724,96.737,305399998.0
2006-12-04 02:10:00,96.735,96.741,96.707,96.709,206499998.0
2006-12-04 02:11:00,96.703,96.736,96.701,96.736,233299997.0
2006-12-04 02:12:00,96.743,96.744,96.719,96.719,239999996.0
2006-12-04 02:13:00,96.736,96.741,96.716,96.721,166599998.0
2006-12-04 02:14:00,96.728,96.729,96.696,96.727,236299997.0
2006-12-04 02:15:00,96.715,96.736,96.7,96.729,435500001.0
2006-12-04 02:16:00,96.713,96.732,96.693,96.701,228399998.0
2006-12-04 02:17:00,96.714,96.731,96.703,96.708,221299999.0
2006-12-04 02:18:00,96.727,96.729,96.705,96.727,234900002.0
2006-12-04 02:19:00,96.727,96.734,96.709,96.718,210099999.0
2006-12-04 02:20:00,96.72,96.729,96.707,96.712,310599998.0
2006-12-04 02:21:00,96.727,96.736,96.714,96.716,195700000.0
2006-12-04 02:22:00,96.718,96.743,96.717,96.742,180499998.0
2006-12-04 02:23:00,96.738,96.747,96.716,96.734,373599999.0
2006-12-04 02:24:00,96.748,96.748,96.719,96.719,180399999.0
2006-12-04 02:25:00,96.731,96.745,96.713,96.737,288799999.0
2006-12-04 02:26:00,96.749,96.749,96.707,96.707,151100001.0
2006-12-04 02:27:00,96.736,96.741,96.722,96.722,261099999.0
2006-12-04 02:28:00,96.721,96.743,96.717,96.73,165500001.0
2006-12-04 02:29:00,96.719,96.746,96.719,96.746,283300000.0
2006-12-04 02:30:00,96.734,96.734,96.709,96.711,212699993.0
2006-12-04 02:31:00,96.728,96.728,96.702,96.702,162300000.0
2006-12-04 02:32:00,96.713,96.72,96.691,96.704,248900000.0
2006-12-04 02:33:00,96.713,96.717,96.69,96.713,186600003.0
2006-12-04 02:34:00,96.706,96.722,96.684,96.699,238899998.0
2006-12-04 02:35:00,96.683,96.715,96.683,96.702,292200000.0
2006-12-04 02:36:00,96.687,96.708,96.685,96.703,207799999.0
2006-12-04 02:37:00,96.694,96.702,96.67,96.683,276499997.0
2006-12-04 02:38:00,96.692,96.699,96.676,96.696,281100004.0
2006-12-04 02:39:00,96.681,96.701,96.681,96.694,201499998.0
2006-12-04 02:40:00,96.68,96.68,96.653,96.665,157900003.0
2006-12-04 02:41:00,96.68,96.695,96.659,96.68,389300004.0
2006-12-04 02:42:00,96.681,96.686,96.66,96.662,365799997.0
2006-12-04 02:43:00,96.652,96.685,96.652,96.675,153400000.0
2006-12-04 02:44:00,96.659,96.681,96.653,96.68,198000000.0
2006-12-04 02:45:00,96.674,96.679,96.657,96.665,195999999.0
2006-12-04 02:46:00,96.667,96.69,96.661,96.683,245300002.0
2006-12-04 02:47:00,96.657,96.684,96.656,96.684,157000001.0
2006-12-04 02:48:00,96.669,96.685,96.661,96.679,225899999.0
2006-12-04 02:49:00,96.666,96.681,96.652,96.677,89800000.0
2006-12-04 02:50:00,96.681,96.684,96.661,96.662,166200000.0
2006-12-04 02:51:00,96.656,96.673,96.644,96.661,119300000.0
2006-12-04 02:52:00,96.659,96.67,96.643,96.652,278400001.0
2006-12-04 02:53:00,96.664,96.675,96.644,96.662,190299998.0
2006-12-04 02:54:00,96.639,96.659,96.629,96.643,199500003.0
2006-12-04 02:55:00,96.623,96.636,96.608,96.625,240700000.0
2006-12-04 02:56:00,96.632,96.64,96.611,96.611,292800000.0
2006-12-04 02:57:00,96.636,96.649,96.618,96.631,318500003.0
2006-12-04 02:58:00,96.627,96.654,96.625,96.645,247200000.0
2006-12-04 02:59:00,96.627,96.653,96.616,96.629,481099995.0
2006-12-04 03:00:00,96.616,96.649,96.607,96.649,292999997.0
2006-12-04 03:01:00,96.641,96.648,96.622,96.625,233499999.0
2006-12-04 03:02:00,96.622,96.643,96.622,96.643,77899998.0
2006-12-04 03:03:00,96.626,96.657,96.626,96.657,246999995.0
2006-12-04 03:04:00,96.637,96.654,96.637,96.654,35100000.0
2006-12-04 03:05:00,96.646,96.657,96.636,96.652,325099994.0
2006-12-04 03:06:00,96.634,96.653,96.628,96.628,118099999.0
2006-12-04 03:07:00,96.623,96.65,96.621,96.64,346900000.0
2006-12-04 03:08:00,96.635,96.646,96.623,96.64,316899995.0
2006-12-04 03:09:00,96.627,96.652,96.627,96.645,194400000.0
2006-12-04 03:10:00,96.645,96.652,96.623,96.632,316599998.0
2006-12-04 03:11:00,96.642,96.642,96.604,96.608,180400002.0
2006-12-04 03:12:00,96.623,96.641,96.61,96.619,98999997.0
2006-12-04 03:13:00,96.614,96.66,96.611,96.656,213799998.0
2006-12-04 03:14:00,96.649,96.663,96.631,96.66,161800000.0
2006-12-04 03:15:00,96.638,96.659,96.619,96.625,348100002.0
2006-12-04 03:16:00,96.644,96.651,96.624,96.638,54000000.0
2006-12-04 03:17:00,96.633,96.655,96.633,96.635,286700002.0
2006-12-04 03:18:00,96.63,96.654,96.624,96.631,141999998.0
2006-12-04 03:19:00,96.648,96.65,96.625,96.632,225000004.0
2006-12-04 03:20:00,96.657,96.666,96.634,96.666,165599999.0
2006-12-04 03:21:00,96.654,96.663,96.637,96.639,214899998.0
2006-12-04 03:22:00,96.656,96.658,96.63,96.64,251499998.0
2006-12-04 03:23:00,96.666,96.67,96.638,96.638,218500004.0
2006-12-04 03:24:00,96.659,96.669,96.64,96.643,231299995.0
2006-12-04 03:25:00,96.662,96.676,96.648,96.656,336999998.0
2006-12-04 03:26:00,96.679,96.682,96.663,96.666,71400000.0
2006-12-04 03:27:00,96.664,96.689,96.662,96.682,313600000.0
2006-12-04 03:28:00,96.675,96.677,96.648,96.664,255599999.0
2006-12-04 03:29:00,96.645,96.68,96.645,96.658,128399999.0
2006-12-04 03:30:00,96.678,96.694,96.665,96.684,243500003.0
2006-12-04 03:31:00,96.679,96.694,96.666,96.693,263799994.0
2006-12-04 03:32:00,96.694,96.694,96.654,96.671,285299999.0
2006-12-04 03:33:00,96.669,96.714,96.669,96.702,288900000.0
2006-12-04 03:34:00,96.687,96.715,96.679,96.715,250599995.0
2006-12-04 03:35:00,96.713,96.744,96.713,96.74,213299998.0
2006-12-04 03:36:00,96.751,96.763,96.73,96.758,288800004.0
2006-12-04 03:37:00,96.739,96.76,96.721,96.736,272600004.0
2006-12-04 03:38:00,96.728,96.73,96.704,96.713,187700001.0
2006-12-04 03:39:00,96.703,96.729,96.69,96.71,132800001.0
2006-12-04 03:40:00,96.716,96.726,96.695,96.702,208300003.0
2006-12-04 03:41:00,96.7,96.719,96.69,96.709,174699999.0
2006-12-04 03:42:00,96.703,96.726,96.684,96.708,200300003.0
2006-12-04 03:43:00,96.702,96.716,96.687,96.705,163000001.0
2006-12-04 03:44:00,96.722,96.734,96.69,96.718,321599997.0
2006-12-04 03:45:00,96.706,96.722,96.685,96.703,307100001.0
2006-12-04 03:46:00,96.707,96.708,96.687,96.693,207000001.0
2006-12-04 03:47:00,96.705,96.714,96.687,96.687,159499998.0
2006-12-04 03:48:00,96.673,96.7,96.666,96.685,350499999.0
2006-12-04 03:49:00,96.68,96.704,96.67,96.704,282799996.0
2006-12-04 03:50:00,96.695,96.7,96.669,96.68,116599999.0
2006-12-04 03:51:00,96.698,96.705,96.675,96.675,216300002.0
2006-12-04 03:52:00,96.7,96.711,96.68,96.699,302300002.0
2006-12-04 03:53:00,96.704,96.71,96.682,96.693,172600000.0
2006-12-04 03:54:00,96.699,96.721,96.699,96.714,163499999.0
2006-12-04 03:55:00,96.703,96.723,96.695,96.715,322200000.0
2006-12-04 03:56:00,96.713,96.72,96.704,96.72,277099997.0
2006-12-04 03:57:00,96.714,96.736,96.704,96.719,282700001.0
2006-12-04 03:58:00,96.697,96.735,96.697,96.698,169100000.0
2006-12-04 03:59:00,96.727,96.738,96.713,96.715,270899997.0
2006-12-04 04:00:00,96.727,96.729,96.703,96.729,325300000.0
2006-12-04 04:01:00,96.723,96.728,96.704,96.728,185700000.0
2006-12-04 04:02:00,96.725,96.725,96.692,96.694,143900002.0
2006-12-04 04:03:00,96.715,96.715,96.7,96.7,108500003.0
2006-12-04 04:04:00,96.713,96.733,96.697,96.717,140900000.0
2006-12-04 04:05:00,96.733,96.745,96.716,96.72,194100001.0
2006-12-04 04:06:00,96.737,96.751,96.715,96.735,293700001.0
2006-12-04 04:07:00,96.738,96.75,96.719,96.728,95200000.0
2006-12-04 04:08:00,96.718,96.746,96.715,96.746,192599998.0
2006-12-04 04:09:00,96.721,96.74,96.713,96.73,245500002.0
2006-12-04 04:10:00,96.736,96.741,96.713,96.718,141800000.0
2006-12-04 04:11:00,96.705,96.739,96.705,96.739,204500000.0
2006-12-04 04:12:00,96.733,96.747,96.716,96.737,194800000.0
2006-12-04 04:13:00,96.73,96.744,96.727,96.741,205199998.0
2006-12-04 04:14:00,96.728,96.734,96.702,96.713,284299996.0
2006-12-04 04:15:00,96.709,96.727,96.702,96.72,198000002.0
2006-12-04 04:16:00,96.706,96.723,96.701,96.717,214200000.0
2006-12-04 04:17:00,96.683,96.714,96.683,96.685,257100000.0
2006-12-04 04:18:00,96.701,96.714,96.679,96.693,149300003.0
2006-12-04 04:19:00,96.684,96.711,96.679,96.699,328200003.0
2006-12-04 04:20:00,96.695,96.707,96.672,96.687,283899999.0
2006-12-04 04:21:00,96.69,96.711,96.685,96.705,181799997.0
2006-12-04 04:22:00,96.702,96.721,96.702,96.721,108499999.0
2006-12-04 04:23:00,96.718,96.727,96.695,96.697,230400003.0
2006-12-04 04:24:00,96.707,96.724,96.697,96.707,176899996.0
2006-12-04 04:25:00,96.714,96.728,96.694,96.717,281699997.0
2006-12-04 04:26:00,96.716,96.716,96.692,96.71,201200003.0
2006-12-04 04:27:00,96.694,96.713,96.688,96.695,210600000.0
2006-12-04 04:28:00,96.703,96.721,96.7,96.718,229599998.0
2006-12-04 04:29:00,96.7,96.722,96.7,96.715,339000001.0
2006-12-04 04:30:00,96.712,96.718,96.695,96.701,270800000.0
2006-12-04 04:31:00,96.716,96.728,96.697,96.7,376900001.0
2006-12-04 04:32:00,96.717,96.72,96.692,96.696,262900001.0
2006-12-04 04:33:00,96.709,96.726,96.695,96.704,215599998.0
2006-12-04 04:34:00,96.713,96.731,96.713,96.73,162499998.0
2006-12-04 04:35:00,96.737,96.746,96.723,96.732,118000000.0
2006-12-04 04:36:00,96.721,96.743,96.716,96.723,209599998.0
2006-12-04 04:37:00,96.724,96.746,96.724,96.733,154600000.0
2006-12-04 04:38:00,96.733,96.733,96.709,96.716,164099999.0
2006-12-04 04:39:00,96.751,96.751,96.713,96.717,236299997.0
2006-12-04 04:40:00,96.723,96.748,96.722,96.742,158899999.0
2006-12-04 04:41:00,96.739,96.74,96.713,96.727,288299996.0
2006-12-04 04:42:00,96.726,96.738,96.713,96.732,125400001.0
2006-12-04 04:43:00,96.722,96.732,96.708,96.715,243599999.0
2006-12-04 04:44:00,96.724,96.737,96.711,96.725,180900001.0
2006-12-04 04:45:00,96.731,96.731,96.703,96.722,259700006.0
2006-12-04 04:46:00,96.702,96.726,96.698,96.72,357099998.0
2006-12-04 04:47:00,96.723,96.73,96.702,96.702,212500002.0
2006-12-04 04:48:00,96.727,96.728,96.712,96.713,16600000.0
2006-12-04 04:49:00,96.715,96.73,96.697,96.723,163200000.0
2006-12-04 04:50:00,96.704,96.726,96.703,96.72,244199999.0
2006-12-04 04:51:00,96.715,96.721,96.697,96.697,305299998.0
2006-12-04 04:52:00,96.72,96.724,96.701,96.701,245900002.0
2006-12-04 04:53:00,96.721,96.736,96.7,96.705,313199998.0
2006-12-04 04:54:00,96.71,96.728,96.708,96.728,158699998.0
2006-12-04 04:55:00,96.717,96.734,96.717,96.734,78900001.0
2006-12-04 04:56:00,96.708,96.729,96.701,96.725,240299999.0
2006-12-04 04:57:00,96.709,96.724,96.705,96.72,254800000.0
2006-12-04 04:58:00,96.711,96.732,96.698,96.718,191799998.0
2006-12-04 04:59:00,96.728,96.746,96.709,96.735,232799997.0
2006-12-04 05:00:00,96.732,96.756,96.732,96.756,160200000.0
2006-12-04 05:01:00,96.734,96.743,96.71,96.73,101499999.0
2006-12-04 05:02:00,96.734,96.734,96.691,96.711,221500000.0
2006-12-04 05:03:00,96.727,96.735,96.711,96.713,181900000.0
2006-12-04 05:04:00,96.717,96.721,96.686,96.697,311099998.0
2006-12-04 05:05:00,96.688,96.73,96.688,96.73,136400000.0
2006-12-04 05:06:00,96.713,96.732,96.706,96.729,216000000.0
2006-12-04 05:07:00,96.704,96.723,96.699,96.723,247000000.0
2006-12-04 05:08:00,96.723,96.723,96.694,96.714,155899999.0
2006-12-04 05:09:00,96.712,96.728,96.694,96.725,156899999.0
2006-12-04 05:10:00,96.713,96.732,96.699,96.732,238600001.0
2006-12-04 05:11:00,96.715,96.735,96.702,96.714,164000002.0
2006-12-04 05:12:00,96.724,96.739,96.713,96.725,287000002.0
2006-12-04 05:13:00,96.713,96.741,96.71,96.711,272299999.0
2006-12-04 05:14:00,96.718,96.742,96.715,96.742,215900001.0
2006-12-04 05:15:00,96.742,96.742,96.711,96.712,174899999.0
2006-12-04 05:16:00,96.732,96.744,96.725,96.729,198299998.0
2006-12-04 05:17:00,96.729,96.749,96.729,96.749,20000000.0
2006-12-04 05:18:00,96.747,96.758,96.724,96.745,281600001.0
2006-12-04 05:19:00,96.748,96.753,96.731,96.744,193299998.0
2006-12-04 05:20:00,96.763,96.763,96.743,96.75,129999998.0
2006-12-04 05:21:00,96.753,96.765,96.733,96.733,118400000.0
2006-12-04 05:22:00,96.738,96.756,96.729,96.752,250599999.0
2006-12-04 05:23:00,96.75,96.756,96.729,96.749,281400001.0
2006-12-04 05:24:00,96.719,96.749,96.719,96.749,185799999.0
2006-12-04 05:25:00,96.752,96.752,96.72,96.748,278500002.0
2006-12-04 05:26:00,96.756,96.76,96.735,96.76,207699999.0
2006-12-04 05:27:00,96.753,96.765,96.747,96.763,223399999.0
2006-12-04 05:28:00,96.767,96.767,96.727,96.759,283500001.0
2006-12-04 05:29:00,96.761,96.761,96.736,96.754,179100003.0
2006-12-04 05:30:00,96.747,96.759,96.747,96.759,45200000.0
2006-12-04 05:31:00,96.742,96.762,96.74,96.749,193299997.0
2006-12-04 05:32:00,96.741,96.759,96.734,96.745,216699996.0
2006-12-04 05:33:00,96.742,96.765,96.739,96.762,270999999.0
2006-12-04 05:34:00,96.752,96.763,96.752,96.763,85100004.0
2006-12-04 05:35:00,96.754,96.765,96.736,96.747,297599993.0
2006-12-04 05:36:00,96.742,96.772,96.74,96.742,222899998.0
2006-12-04 05:37:00,96.762,96.769,96.749,96.758,230000002.0
2006-12-04 05:38:00,96.757,96.758,96.736,96.745,212300001.0
2006-12-04 05:39:00,96.742,96.766,96.74,96.757,196899998.0
2006-12-04 05:40:00,96.769,96.798,96.752,96.776,357500003.0
2006-12-04 05:41:00,96.803,96.825,96.79,96.805,181800000.0
2006-12-04 05:42:00,96.793,96.827,96.793,96.82,253000001.0
2006-12-04 05:43:00,96.824,96.824,96.79,96.804,150900000.0
2006-12-04 05:44:00,96.793,96.822,96.792,96.809,234500000.0
2006-12-04 05:45:00,96.803,96.832,96.8,96.816,108100001.0
2006-12-04 05:46:00,96.815,96.823,96.788,96.823,307700003.0
2006-12-04 05:47:00,96.794,96.827,96.748,96.808,111699999.0
2006-12-04 05:48:00,96.813,96.827,96.802,96.817,227199994.0
2006-12-04 05:49:00,96.821,96.823,96.793,96.797,316200002.0
2006-12-04 05:50:00,96.789,96.815,96.789,96.795,157099998.0
2006-12-04 05:51:00,96.82,96.825,96.79,96.815,173500001.0
2006-12-04 05:52:00,96.79,96.813,96.788,96.8,332299995.0
2006-12-04 05:53:00,96.794,96.817,96.794,96.817,227899996.0
2006-12-04 05:54:00,96.813,96.813,96.789,96.789,67999999.0
2006-12-04 05:55:00,96.767,96.802,96.767,96.79,160099999.0
2006-12-04 05:56:00,96.765,96.796,96.765,96.768,89200001.0
2006-12-04 05:57:00,96.802,96.802,96.783,96.785,101100000.0
2006-12-04 05:58:00,96.782,96.798,96.775,96.795,104000001.0
2006-12-04 05:59:00,96.797,96.798,96.77,96.78,215699998.0
2006-12-04 06:00:00,96.782,96.794,96.763,96.774,236400000.0
2006-12-04 06:01:00,96.788,96.792,96.761,96.774,208300002.0
2006-12-04 06:02:00,96.767,96.789,96.767,96.789,50600001.0
2006-12-04 06:03:00,96.785,96.791,96.772,96.787,147700000.0
2006-12-04 06:04:00,96.766,96.796,96.766,96.789,194200002.0
2006-12-04 06:05:00,96.781,96.803,96.778,96.793,337399997.0
2006-12-04 06:06:00,96.805,96.827,96.796,96.809,288900000.0
2006-12-04 06:07:00,96.787,96.816,96.786,96.787,262199999.0
2006-12-04 06:08:00,96.818,96.818,96.781,96.789,214099998.0
2006-12-04 06:09:00,96.803,96.828,96.79,96.818,209300003.0
2006-12-04 06:10:00,96.799,96.829,96.796,96.813,173600001.0
2006-12-04 06:11:00,96.802,96.841,96.792,96.84,262300000.0
2006-12-04 06:12:00,96.83,96.848,96.825,96.839,230700001.0
2006-12-04 06:13:00,96.821,96.832,96.794,96.83,373700006.0
2006-12-04 06:14:00,96.814,96.835,96.801,96.828,252100004.0
2006-12-04 06:15:00,96.822,96.881,96.822,96.876,171900000.0
2006-12-04 06:16:00,96.876,96.884,96.848,96.872,213300003.0
2006-12-04 06:17:00,96.867,96.867,96.832,96.85,244999999.0
2006-12-04 06:18:00,96.859,96.865,96.834,96.839,283300001.0
2006-12-04 06:19:00,96.848,96.859,96.828,96.853,318000004.0
2006-12-04 06:20:00,96.846,96.865,96.838,96.844,197000002.0
2006-12-04 06:21:00,96.842,96.847,96.822,96.825,293500002.0
2006-12-04 06:22:00,96.834,96.854,96.834,96.854,58600000.0
2006-12-04 06:23:00,96.864,96.87,96.842,96.856,307299997.0
2006-12-04 06:24:00,96.862,96.864,96.832,96.837,275300000.0
2006-12-04 06:25:00,96.843,96.846,96.811,96.814,215799999.0
2006-12-04 06:26:00,96.835,96.856,96.829,96.856,219200000.0
2006-12-04 06:27:00,96.83,96.851,96.81,96.817,267800000.0
2006-12-04 06:28:00,96.822,96.855,96.821,96.845,278700002.0
2006-12-04 06:29:00,96.841,96.855,96.799,96.83,185000001.0
2006-12-04 06:30:00,96.828,96.855,96.828,96.855,91400000.0
2006-12-04 06:31:00,96.833,96.859,96.828,96.836,290299998.0
2006-12-04 06:32:00,96.852,96.858,96.832,96.835,193299997.0
2006-12-04 06:33:00,96.853,96.855,96.824,96.841,217999998.0
2006-12-04 06:34:00,96.834,96.856,96.831,96.846,223700001.0
2006-12-04 06:35:00,96.84,96.861,96.825,96.84,197500001.0
2006-12-04 06:36:00,96.854,96.86,96.837,96.837,158499997.0
2006-12-04 06:37:00,96.838,96.852,96.817,96.835,157100002.0
2006-12-04 06:38:00,96.843,96.843,96.809,96.828,158800001.0
2006-12-04 06:39:00,96.82,96.84,96.818,96.822,130399999.0
2006-12-04 06:40:00,96.824,96.84,96.82,96.84,200599996.0
2006-12-04 06:41:00,96.833,96.837,96.811,96.816,246100002.0
2006-12-04 06:42:00,96.822,96.841,96.81,96.814,250899998.0
2006-12-04 06:43:00,96.844,96.845,96.82,96.82,173799998.0
2006-12-04 06:44:00,96.81,96.833,96.81,96.833,83199999.0
2006-12-04 06:45:00,96.81,96.842,96.81,96.842,129299999.0
2006-12-04 06:46:00,96.835,96.85,96.829,96.845,201599998.0
2006-12-04 06:47:00,96.837,96.837,96.805,96.805,100700000.0
2006-12-04 06:48:00,96.817,96.82,96.799,96.802,123499999.0
2006-12-04 06:49:00,96.827,96.827,96.796,96.796,91899999.0
2006-12-04 06:50:00,96.821,96.826,96.808,96.811,76000000.0
2006-12-04 06:51:00,96.825,96.829,96.798,96.818,179000003.0
2006-12-04 06:52:00,96.818,96.82,96.778,96.8,234299999.0
2006-12-04 06:53:00,96.819,96.83,96.799,96.815,308899999.0
2006-12-04 06:54:00,96.813,96.816,96.792,96.81,211100000.0
2006-12-04 06:55:00,96.804,96.817,96.794,96.811,219000001.0
2006-12-04 06:56:00,96.791,96.811,96.766,96.809,203100001.0
2006-12-04 06:57:00,96.807,96.819,96.788,96.804,104600000.0
2006-12-04 06:58:00,96.806,96.825,96.793,96.825,312299996.0
2006-12-04 06:59:00,96.816,96.832,96.805,96.816,163699999.0
2006-12-04 07:00:00,96.815,96.815,96.777,96.777,163800000.0
2006-12-04 07:01:00,96.816,96.826,96.807,96.813,235100000.0
2006-12-04 07:02:00,96.802,96.825,96.792,96.802,145799999.0
2006-12-04 07:03:00,96.822,96.827,96.804,96.804,228500000.0
2006-12-04 07:04:00,96.812,96.834,96.811,96.821,210499999.0
2006-12-04 07:05:00,96.823,96.825,96.801,96.809,207499999.0
2006-12-04 07:06:00,96.817,96.834,96.817,96.834,74599999.0
2006-12-04 07:07:00,96.82,96.838,96.818,96.835,216699999.0
2006-12-04 07:08:00,96.827,96.833,96.811,96.812,116000000.0
2006-12-04 07:09:00,96.832,96.832,96.821,96.824,95500001.0
2006-12-04 07:10:00,96.81,96.827,96.808,96.827,118000001.0
2006-12-04 07:11:00,96.813,96.834,96.808,96.814,186199997.0
2006-12-04 07:12:00,96.813,96.833,96.795,96.83,205700003.0
2006-12-04 07:13:00,96.831,96.849,96.816,96.845,349999994.0
2006-12-04 07:14:00,96.839,96.843,96.813,96.813,293999996.0
2006-12-04 07:15:00,96.823,96.837,96.814,96.835,162999999.0
2006-12-04 07:16:00,96.827,96.838,96.807,96.824,252400002.0
2006-12-04 07:17:00,96.827,96.835,96.81,96.818,362999998.0
2006-12-04 07:18:00,96.833,96.839,96.811,96.812,230000000.0
2006-12-04 07:19:00,96.811,96.834,96.81,96.824,343300001.0
2006-12-04 07:20:00,96.809,96.826,96.8,96.815,139999999.0
2006-12-04 07:21:00,96.822,96.823,96.796,96.823,334799997.0
2006-12-04 07:22:00,96.809,96.821,96.795,96.821,234899996.0
2006-12-04 07:23:00,96.809,96.822,96.793,96.815,305899994.0
2006-12-04 07:24:00,96.811,96.811,96.789,96.798,192400001.0
2006-12-04 07:25:00,96.789,96.81,96.789,96.804,266000001.0
2006-12-04 07:26:00,96.805,96.805,96.755,96.784,174999999.0
2006-12-04 07:27:00,96.792,96.809,96.776,96.787,174699999.0
2006-12-04 07:28:00,96.798,96.802,96.779,96.786,236000001.0
2006-12-04 07:29:00,96.808,96.808,96.759,96.774,258600001.0
2006-12-04 07:30:00,96.775,96.8,96.771,96.8,151300001.0
2006-12-04 07:31:00,96.802,96.802,96.775,96.794,173899999.0
2006-12-04 07:32:00,96.797,96.797,96.759,96.759,255700002.0
2006-12-04 07:33:00,96.77,96.773,96.735,96.749,329199999.0
2006-12-04 07:34:00,96.768,96.781,96.748,96.76,203599998.0
2006-12-04 07:35:00,96.777,96.793,96.758,96.779,286300000.0
2006-12-04 07:36:00,96.786,96.791,96.764,96.772,141299999.0
2006-12-04 07:37:00,96.787,96.798,96.774,96.793,175899999.0
2006-12-04 07:38:00,96.779,96.789,96.758,96.777,284100001.0
2006-12-04 07:39:00,96.781,96.793,96.766,96.785,318700001.0
2006-12-04 07:40:00,96.779,96.802,96.776,96.784,211700001.0
2006-12-04 07:41:00,96.793,96.801,96.765,96.779,166400000.0
2006-12-04 07:42:00,96.779,96.801,96.766,96.779,390099999.0
2006-12-04 07:43:00,96.787,96.805,96.775,96.785,158899998.0
2006-12-04 07:44:00,96.8,96.804,96.773,96.792,165700000.0
2006-12-04 07:45:00,96.76,96.789,96.76,96.777,176700000.0
2006-12-04 07:46:00,96.761,96.783,96.74,96.772,185300002.0
2006-12-04 07:47:00,96.768,96.792,96.768,96.789,194699996.0
2006-12-04 07:48:00,96.772,96.787,96.767,96.768,177900001.0
2006-12-04 07:49:00,96.772,96.79,96.759,96.771,302600001.0
2006-12-04 07:50:00,96.757,96.785,96.757,96.785,185800002.0
2006-12-04 07:51:00,96.786,96.804,96.776,96.78,254699999.0
2006-12-04 07:52:00,96.761,96.795,96.761,96.775,212200003.0
2006-12-04 07:53:00,96.779,96.785,96.757,96.757,97200001.0
2006-12-04 07:54:00,96.754,96.771,96.748,96.755,195799999.0
2006-12-04 07:55:00,96.766,96.779,96.751,96.777,317999998.0
2006-12-04 07:56:00,96.768,96.79,96.756,96.773,225100000.0
2006-12-04 07:57:00,96.782,96.79,96.764,96.767,196299999.0
2006-12-04 07:58:00,96.771,96.771,96.751,96.753,119999999.0
2006-12-04 07:59:00,96.787,96.813,96.779,96.794,197699999.0
2006-12-04 08:00:00,96.809,96.812,96.788,96.794,141299998.0
2006-12-04 08:01:00,96.801,96.803,96.772,96.772,332700001.0
2006-12-04 08:02:00,96.795,96.802,96.774,96.788,138500000.0
2006-12-04 08:03:00,96.803,96.803,96.772,96.795,315000002.0
2006-12-04 08:04:00,96.799,96.82,96.799,96.815,232899999.0
2006-12-04 08:05:00,96.81,96.813,96.79,96.79,291399996.0
2006-12-04 08:06:00,96.789,96.835,96.787,96.835,168400002.0
2006-12-04 08:07:00,96.83,96.839,96.81,96.816,245200002.0
2006-12-04 08:08:00,96.83,96.84,96.818,96.818,127600000.0
2006-12-04 08:09:00,96.798,96.822,96.793,96.812,285099998.0
2006-12-04 08:10:00,96.799,96.816,96.787,96.807,206799997.0
2006-12-04 08:11:00,96.798,96.819,96.787,96.804,258299997.0
2006-12-04 08:12:00,96.791,96.818,96.786,96.806,269300001.0
2006-12-04 08:13:00,96.802,96.815,96.773,96.793,263499998.0
2006-12-04 08:14:00,96.787,96.799,96.774,96.791,333299997.0
2006-12-04 08:15:00,96.774,96.788,96.752,96.77,178400000.0
2006-12-04 08:16:00,96.765,96.779,96.747,96.779,189000000.0
2006-12-04 08:17:00,96.757,96.773,96.755,96.768,101800000.0
2006-12-04 08:18:00,96.762,96.774,96.726,96.726,302799998.0
2006-12-04 08:19:00,96.745,96.753,96.725,96.727,300100002.0
2006-12-04 08:20:00,96.755,96.755,96.72,96.743,176699999.0
2006-12-04 08:21:00,96.749,96.749,96.724,96.733,127599999.0
2006-12-04 08:22:00,96.729,96.75,96.728,96.744,232000000.0
2006-12-04 08:23:00,96.722,96.747,96.72,96.72,150599999.0
2006-12-04 08:24:00,96.734,96.74,96.713,96.718,251200002.0
2006-12-04 08:25:00,96.721,96.74,96.712,96.718,296099994.0
2006-12-04 08:26:00,96.742,96.742,96.718,96.72,247300004.0
2006-12-04 08:27:00,96.71,96.74,96.71,96.736,353499997.0
2006-12-04 08:28:00,96.719,96.753,96.719,96.753,308099997.0
2006-12-04 08:29:00,96.749,96.761,96.736,96.737,177199999.0
2006-12-04 08:30:00,96.75,96.751,96.729,96.738,76700002.0
2006-12-04 08:31:00,96.755,96.765,96.741,96.747,264900002.0
2006-12-04 08:32:00,96.764,96.766,96.735,96.743,292000003.0
2006-12-04 08:33:00,96.741,96.762,96.73,96.75,304499996.0
2006-12-04 08:34:00,96.765,96.765,96.737,96.741,222899996.0
2006-12-04 08:35:00,96.75,96.756,96.735,96.75,255500000.0
2006-12-04 08:36:00,96.749,96.765,96.737,96.74,397599999.0
2006-12-04 08:37:00,96.736,96.758,96.732,96.758,303599998.0
2006-12-04 08:38:00,96.737,96.766,96.737,96.743,371999995.0
2006-12-04 08:39:00,96.751,96.764,96.731,96.745,236799996.0
2006-12-04 08:40:00,96.745,96.759,96.74,96.749,291100004.0
2006-12-04 08:41:00,96.739,96.748,96.712,96.713,344799995.0
2006-12-04 08:42:00,96.732,96.732,96.697,96.715,173300000.0
2006-12-04 08:43:00,96.703,96.727,96.698,96.727,248399995.0
2006-12-04 08:44:00,96.735,96.735,96.702,96.702,219700004.0
2006-12-04 08:45:00,96.728,96.729,96.707,96.716,193900002.0
2006-12-04 08:46:00,96.72,96.72,96.695,96.698,148599999.0
2006-12-04 08:47:00,96.704,96.728,96.7,96.72,203199997.0
2006-12-04 08:48:00,96.723,96.726,96.697,96.697,264899995.0
2006-12-04 08:49:00,96.707,96.714,96.689,96.699,182700001.0
2006-12-04 08:50:00,96.693,96.71,96.672,96.692,100600000.0
2006-12-04 08:51:00,96.695,96.718,96.664,96.687,235899997.0
2006-12-04 08:52:00,96.697,96.72,96.689,96.706,258000003.0
2006-12-04 08:53:00,96.702,96.714,96.68,96.705,193800000.0
2006-12-04 08:54:00,96.689,96.704,96.678,96.69,278000001.0
2006-12-04 08:55:00,96.702,96.707,96.67,96.67,253700003.0
2006-12-04 08:56:00,96.671,96.685,96.654,96.657,209100000.0
2006-12-04 08:57:00,96.66,96.684,96.658,96.68,379100008.0
2006-12-04 08:58:00,96.674,96.683,96.655,96.659,260500003.0
2006-12-04 08:59:00,96.678,96.678,96.649,96.668,175799996.0
2006-12-04 09:00:00,96.665,96.688,96.655,96.688,325399999.0
2006-12-04 09:01:00,96.659,96.679,96.65,96.662,206699997.0
2006-12-04 09:02:00,96.648,96.68,96.643,96.669,268700000.0
2006-12-04 09:03:00,96.666,96.683,96.651,96.681,234900002.0
2006-12-04 09:04:00,96.69,96.71,96.675,96.683,110599998.0
2006-12-04 09:05:00,96.703,96.72,96.679,96.7,169199998.0
2006-12-04 09:06:00,96.712,96.727,96.68,96.697,218499992.0
2006-12-04 09:07:00,96.684,96.7,96.671,96.688,336300004.0
2006-12-04 09:08:00,96.681,96.699,96.66,96.675,223900002.0
2006-12-04 09:09:00,96.682,96.712,96.68,96.706,259100000.0
2006-12-04 09:10:00,96.696,96.713,96.68,96.692,157399997.0
2006-12-04 09:11:00,96.685,96.702,96.676,96.68,103999998.0
2006-12-04 09:12:00,96.703,96.705,96.676,96.69,315199999.0
2006-12-04 09:13:00,96.702,96.702,96.677,96.682,176399999.0
2006-12-04 09:14:00,96.672,96.706,96.669,96.706,197600000.0
2006-12-04 09:15:00,96.682,96.699,96.662,96.68,221899999.0
2006-12-04 09:16:00,96.664,96.697,96.656,96.68,177299999.0
2006-12-04 09:17:00,96.701,96.701,96.665,96.672,225400000.0
2006-12-04 09:18:00,96.681,96.695,96.657,96.677,289100000.0
2006-12-04 09:19:00,96.707,96.719,96.687,96.696,229600005.0
2006-12-04 09:20:00,96.718,96.722,96.697,96.702,362499999.0
2006-12-04 09:21:00,96.698,96.717,96.69,96.705,100700000.0
2006-12-04 09:22:00,96.694,96.721,96.694,96.72,241500001.0
2006-12-04 09:23:00,96.717,96.728,96.703,96.708,225399998.0
2006-12-04 09:24:00,96.72,96.735,96.702,96.727,337599995.0
2006-12-04 09:25:00,96.709,96.732,96.69,96.732,322199993.0
2006-12-04 09:26:00,96.699,96.721,96.679,96.701,234400000.0
2006-12-04 09:27:00,96.728,96.739,96.715,96.721,207699998.0
2006-12-04 09:28:00,96.74,96.745,96.719,96.726,212800000.0
2006-12-04 09:29:00,96.744,96.744,96.719,96.726,98499999.0
2006-12-04 09:30:00,96.722,96.737,96.707,96.735,168200002.0
2006-12-04 09:31:00,96.717,96.741,96.717,96.741,102600001.0
2006-12-04 09:32:00,96.711,96.74,96.711,96.725,228100000.0
2006-12-04 09:33:00,96.714,96.726,96.693,96.708,224100000.0
2006-12-04 09:34:00,96.701,96.73,96.701,96.725,210400001.0
2006-12-04 09:35:00,96.722,96.739,96.705,96.709,202599999.0
2006-12-04 09:36:00,96.724,96.739,96.714,96.734,169799998.0
2006-12-04 09:37:00,96.735,96.738,96.706,96.717,160500000.0
2006-12-04 09:38:00,96.73,96.73,96.699,96.718,290600000.0
2006-12-04 09:39:00,96.711,96.719,96.69,96.702,200599998.0
2006-12-04 09:40:00,96.715,96.717,96.683,96.704,254499997.0
2006-12-04 09:41:00,96.704,96.723,96.693,96.715,272400003.0
2006-12-04 09:42:00,96.706,96.718,96.672,96.706,221999995.0
2006-12-04 09:43:00,96.675,96.707,96.675,96.699,155200000.0
2006-12-04 09:44:00,96.705,96.71,96.683,96.683,184300001.0
2006-12-04 09:45:00,96.691,96.703,96.674,96.693,209400000.0
2006-12-04 09:46:00,96.679,96.699,96.679,96.697,159200002.0
2006-12-04 09:47:00,96.694,96.701,96.663,96.679,228499997.0
2006-12-04 09:48:00,96.681,96.681,96.649,96.654,245599996.0
2006-12-04 09:49:00,96.647,96.662,96.627,96.64,185000001.0
2006-12-04 09:50:00,96.615,96.632,96.606,96.618,327899999.0
2006-12-04 09:51:00,96.608,96.624,96.597,96.62,226100001.0
2006-12-04 09:52:00,96.594,96.623,96.594,96.623,173499997.0
2006-12-04 09:53:00,96.625,96.634,96.611,96.611,166299999.0
2006-12-04 09:54:00,96.635,96.635,96.614,96.615,141599996.0
2006-12-04 09:55:00,96.602,96.634,96.602,96.632,169999999.0
2006-12-04 09:56:00,96.63,96.63,96.603,96.616,245600000.0
2006-12-04 09:57:00,96.62,96.62,96.592,96.607,271200000.0
2006-12-04 09:58:00,96.612,96.624,96.582,96.624,302400004.0
2006-12-04 09:59:00,96.632,96.653,96.62,96.62,288599997.0
2006-12-04 10:00:00,96.623,96.633,96.603,96.612,169599999.0
2006-12-04 10:01:00,96.628,96.642,96.598,96.624,286300004.0
2006-12-04 10:02:00,96.621,96.643,96.611,96.636,251500000.0
2006-12-04 10:03:00,96.623,96.652,96.623,96.652,216599999.0
2006-12-04 10:04:00,96.658,96.662,96.634,96.645,182499999.0
2006-12-04 10:05:00,96.624,96.645,96.615,96.628,207399999.0
2006-12-04 10:06:00,96.649,96.652,96.628,96.628,230500002.0
2006-12-04 10:07:00,96.616,96.645,96.602,96.617,304200003.0
2006-12-04 10:08:00,96.598,96.627,96.598,96.624,210399997.0
2006-12-04 10:09:00,96.593,96.615,96.584,96.587,137500001.0
2006-12-04 10:10:00,96.579,96.583,96.553,96.553,221299998.0
2006-12-04 10:11:00,96.536,96.556,96.533,96.549,216600004.0
2006-12-04 10:12:00,96.539,96.539,96.508,96.508,228600000.0
2006-12-04 10:13:00,96.525,96.539,96.512,96.528,285899995.0
2006-12-04 10:14:00,96.542,96.542,96.501,96.501,184699994.0
2006-12-04 10:15:00,96.536,96.536,96.501,96.514,166500001.0
2006-12-04 10:16:00,96.521,96.559,96.521,96.554,285999996.0
2006-12-04 10:17:00,96.553,96.568,96.538,96.558,216700000.0
2006-12-04 10:18:00,96.555,96.565,96.53,96.545,288800001.0
2006-12-04 10:19:00,96.517,96.559,96.517,96.559,207099998.0
2006-12-04 10:20:00,96.565,96.565,96.521,96.546,265699998.0
2006-12-04 10:21:00,96.551,96.557,96.536,96.552,354900002.0
2006-12-04 10:22:00,96.542,96.555,96.518,96.531,364799997.0
2006-12-04 10:23:00,96.521,96.54,96.514,96.525,261300004.0
2006-12-04 10:24:00,96.511,96.532,96.507,96.532,137499999.0
2006-12-04 10:25:00,96.511,96.529,96.504,96.527,287099997.0
2006-12-04 10:26:00,96.534,96.544,96.515,96.515,197500001.0
2006-12-04 10:27:00,96.537,96.549,96.523,96.524,177900000.0
2006-12-04 10:28:00,96.513,96.555,96.513,96.555,159600001.0
2006-12-04 10:29:00,96.556,96.579,96.542,96.553,223799998.0
2006-12-04 10:30:00,96.562,96.569,96.547,96.568,134700000.0
2006-12-04 10:31:00,96.56,96.58,96.53,96.569,225000003.0
2006-12-04 10:32:00,96.558,96.582,96.543,96.581,225099995.0
2006-12-04 10:33:00,96.587,96.592,96.574,96.577,268399997.0
2006-12-04 10:34:00,96.561,96.601,96.559,96.601,198300000.0
2006-12-04 10:35:00,96.573,96.596,96.56,96.562,221800001.0
2006-12-04 10:36:00,96.559,96.578,96.549,96.566,325399996.0
2006-12-04 10:37:00,96.565,96.612,96.548,96.598,305099999.0
2006-12-04 10:38:00,96.595,96.623,96.594,96.61,425999995.0
2006-12-04 10:39:00,96.612,96.621,96.595,96.603,210000002.0
2006-12-04 10:40:00,96.61,96.62,96.588,96.588,180299998.0
2006-12-04 10:41:00,96.607,96.607,96.585,96.585,180000005.0
2006-12-04 10:42:00,96.597,96.609,96.573,96.588,338499997.0
2006-12-04 10:43:00,96.59,96.623,96.59,96.615,276099998.0
2006-12-04 10:44:00,96.606,96.623,96.594,96.611,400200003.0
2006-12-04 10:45:00,96.622,96.622,96.604,96.611,402400003.0
2006-12-04 10:46:00,96.62,96.62,96.59,96.606,273200001.0
2006-12-04 10:47:00,96.609,96.632,96.603,96.632,293299999.0
2006-12-04 10:48:00,96.612,96.625,96.591,96.591,158100001.0
2006-12-04 10:49:00,96.618,96.626,96.596,96.596,122499998.0
2006-12-04 10:50:00,96.619,96.621,96.598,96.601,147499997.0
2006-12-04 10:51:00,96.612,96.629,96.597,96.609,201199999.0
2006-12-04 10:52:00,96.584,96.613,96.584,96.613,202900001.0
2006-12-04 10:53:00,96.609,96.622,96.591,96.611,197299997.0
2006-12-04 10:54:00,96.598,96.634,96.581,96.619,189900001.0
2006-12-04 10:55:00,96.615,96.625,96.598,96.607,198299999.0
2006-12-04 10:56:00,96.595,96.621,96.591,96.621,194299999.0
2006-12-04 10:57:00,96.607,96.636,96.607,96.627,201200001.0
2006-12-04 10:58:00,96.623,96.628,96.595,96.614,226999998.0
2006-12-04 10:59:00,96.626,96.635,96.596,96.596,275999996.0
2006-12-04 11:00:00,96.603,96.63,96.602,96.608,285999999.0
2006-12-04 11:01:00,96.648,96.648,96.601,96.608,204100000.0
2006-12-04 11:02:00,96.629,96.639,96.606,96.611,254599998.0
2006-12-04 11:03:00,96.619,96.632,96.605,96.626,230200001.0
2006-12-04 11:04:00,96.6,96.617,96.587,96.598,150699999.0
2006-12-04 11:05:00,96.594,96.624,96.594,96.618,374300005.0
2006-12-04 11:06:00,96.629,96.638,96.606,96.615,234399996.0
2006-12-04 11:07:00,96.633,96.646,96.617,96.646,123700000.0
2006-12-04 11:08:00,96.648,96.665,96.625,96.65,187699999.0
2006-12-04 11:09:00,96.65,96.65,96.629,96.629,132499999.0
2006-12-04 11:10:00,96.649,96.663,96.613,96.613,274300004.0
2006-12-04 11:11:00,96.609,96.624,96.585,96.599,322899996.0
2006-12-04 11:12:00,96.61,96.62,96.582,96.595,199200000.0
2006-12-04 11:13:00,96.588,96.626,96.575,96.609,223200003.0
2006-12-04 11:14:00,96.64,96.682,96.634,96.66,328800000.0
2006-12-04 11:15:00,96.669,96.698,96.653,96.68,336299993.0
2006-12-04 11:16:00,96.712,96.725,96.693,96.705,124799999.0
2006-12-04 11:17:00,96.692,96.73,96.692,96.711,251600001.0
2006-12-04 11:18:00,96.693,96.711,96.682,96.705,306199997.0
2006-12-04 11:19:00,96.687,96.707,96.684,96.69,190899999.0
2006-12-04 11:20:00,96.701,96.703,96.668,96.682,361999993.0
2006-12-04 11:21:00,96.684,96.684,96.65,96.663,263400000.0
2006-12-04 11:22:00,96.672,96.685,96.659,96.672,247799997.0
2006-12-04 11:23:00,96.683,96.689,96.666,96.666,220700002.0
2006-12-04 11:24:00,96.664,96.7,96.66,96.677,276700000.0
2006-12-04 11:25:00,96.697,96.697,96.662,96.666,163400001.0
2006-12-04 11:26:00,96.696,96.696,96.66,96.666,281899998.0
2006-12-04 11:27:00,96.672,96.691,96.662,96.677,168900001.0
2006-12-04 11:28:00,96.667,96.69,96.664,96.69,136299999.0
2006-12-04 11:29:00,96.683,96.683,96.64,96.66,220900002.0
2006-12-04 11:30:00,96.648,96.67,96.644,96.67,272199999.0
2006-12-04 11:31:00,96.666,96.666,96.632,96.635,168000003.0
2006-12-04 11:32:00,96.658,96.66,96.627,96.64,342499995.0
2006-12-04 11:33:00,96.624,96.652,96.615,96.637,201799998.0
2006-12-04 11:34:00,96.627,96.661,96.627,96.656,395100002.0
2006-12-04 11:35:00,96.656,96.675,96.64,96.664,107000000.0
2006-12-04 11:36:00,96.672,96.689,96.659,96.659,134399997.0
2006-12-04 11:37:00,96.674,96.674,96.641,96.645,148600000.0
2006-12-04 11:38:00,96.66,96.661,96.636,96.64,180300000.0
2006-12-04 11:39:00,96.642,96.669,96.642,96.669,263999995.0
2006-12-04 11:40:00,96.67,96.675,96.653,96.662,333399996.0
2006-12-04 11:41:00,96.654,96.666,96.635,96.65,436899999.0
2006-12-04 11:42:00,96.645,96.66,96.632,96.646,171599998.0
2006-12-04 11:43:00,96.651,96.661,96.632,96.644,238199996.0
2006-12-04 11:44:00,96.656,96.667,96.641,96.654,357599996.0
2006-12-04 11:45:00,96.649,96.666,96.636,96.64,250199999.0
2006-12-04 11:46:00,96.623,96.649,96.622,96.644,249300003.0
2006-12-04 11:47:00,96.62,96.657,96.619,96.635,324000001.0
2006-12-04 11:48:00,96.61,96.637,96.599,96.61,179299996.0
2006-12-04 11:49:00,96.567,96.602,96.566,96.582,383099997.0
2006-12-04 11:50:00,96.566,96.578,96.55,96.555,266399998.0
2006-12-04 11:51:00,96.56,96.578,96.542,96.555,98399999.0
2006-12-04 11:52:00,96.557,96.573,96.547,96.56,298100002.0
2006-12-04 11:53:00,96.561,96.576,96.531,96.562,342899998.0
2006-12-04 11:54:00,96.563,96.592,96.563,96.585,200400001.0
2006-12-04 11:55:00,96.587,96.605,96.573,96.583,205500004.0
2006-12-04 11:56:00,96.588,96.603,96.572,96.595,117700000.0
2006-12-04 11:57:00,96.589,96.589,96.563,96.563,334900002.0
2006-12-04 11:58:00,96.555,96.555,96.522,96.53,267100002.0
2006-12-04 11:59:00,96.545,96.56,96.529,96.531,347300001.0
2006-12-04 12:00:00,96.526,96.545,96.509,96.541,305400003.0
2006-12-04 12:01:00,96.544,96.558,96.532,96.541,176599998.0
2006-12-04 12:02:00,96.542,96.56,96.527,96.558,249499999.0
2006-12-04 12:03:00,96.558,96.563,96.532,96.547,229599997.0
2006-12-04 12:04:00,96.536,96.553,96.529,96.548,255299996.0
2006-12-04 12:05:00,96.523,96.546,96.523,96.545,240399999.0
2006-12-04 12:06:00,96.527,96.543,96.519,96.54,202900002.0
2006-12-04 12:07:00,96.539,96.546,96.521,96.527,319300001.0
2006-12-04 12:08:00,96.543,96.553,96.532,96.536,247299999.0
2006-12-04 12:09:00,96.546,96.559,96.531,96.531,159699999.0
2006-12-04 12:10:00,96.54,96.54,96.512,96.516,184800002.0
2006-12-04 12:11:00,96.533,96.551,96.516,96.532,72100001.0
2006-12-04 12:12:00,96.549,96.555,96.522,96.522,236300001.0
2006-12-04 12:13:00,96.548,96.548,96.516,96.516,231800001.0
2006-12-04 12:14:00,96.535,96.554,96.531,96.552,338299997.0
2006-12-04 12:15:00,96.545,96.552,96.522,96.533,222500002.0
2006-12-04 12:16:00,96.521,96.553,96.521,96.549,219099999.0
2006-12-04 12:17:00,96.537,96.556,96.521,96.521,235400002.0
2006-12-04 12:18:00,96.538,96.56,96.524,96.542,207999998.0
2006-12-04 12:19:00,96.536,96.555,96.536,96.553,273899996.0
2006-12-04 12:20:00,96.543,96.561,96.543,96.561,296000000.0
2006-12-04 12:21:00,96.556,96.562,96.535,96.535,421100002.0
2006-12-04 12:22:00,96.55,96.563,96.532,96.539,97099999.0
2006-12-04 12:23:00,96.555,96.555,96.52,96.52,190600002.0
2006-12-04 12:24:00,96.531,96.554,96.531,96.55,262499997.0
2006-12-04 12:25:00,96.543,96.562,96.527,96.538,89700000.0
2006-12-04 12:26:00,96.55,96.579,96.548,96.57,180399995.0
2006-12-04 12:27:00,96.557,96.561,96.537,96.544,182000000.0
2006-12-04 12:28:00,96.551,96.57,96.545,96.57,314199997.0
2006-12-04 12:29:00,96.586,96.592,96.568,96.578,322399996.0
2006-12-04 12:30:00,96.566,96.6,96.566,96.592,254800003.0
2006-12-04 12:31:00,96.592,96.605,96.577,96.593,208200001.0
2006-12-04 12:32:00,96.593,96.604,96.577,96.589,230500002.0
2006-12-04 12:33:00,96.588,96.588,96.568,96.568,142199998.0
2006-12-04 12:34:00,96.581,96.6,96.581,96.598,90800000.0
2006-12-04 12:35:00,96.59,96.625,96.59,96.625,144499997.0
2006-12-04 12:36:00,96.62,96.62,96.59,96.617,316799998.0
2006-12-04 12:37:00,96.59,96.608,96.586,96.603,209800000.0
2006-12-04 12:38:00,96.593,96.607,96.587,96.605,152000000.0
2006-12-04 12:39:00,96.592,96.617,96.588,96.596,218900000.0
2006-12-04 12:40:00,96.602,96.628,96.598,96.613,285799994.0
2006-12-04 12:41:00,96.612,96.62,96.597,96.608,210700001.0
2006-12-04 12:42:00,96.607,96.62,96.585,96.602,400400001.0
2006-12-04 12:43:00,96.6,96.619,96.585,96.619,253800003.0
2006-12-04 12:44:00,96.621,96.621,96.586,96.586,133499997.0
2006-12-04 12:45:00,96.588,96.634,96.588,96.632,312699997.0
2006-12-04 12:46:00,96.63,96.63,96.599,96.603,251499998.0
2006-12-04 12:47:00,96.633,96.639,96.599,96.599,242399995.0
2006-12-04 12:48:00,96.608,96.623,96.595,96.602,200500001.0
2006-12-04 12:49:00,96.613,96.626,96.607,96.619,23299999.0
2006-12-04 12:50:00,96.616,96.633,96.588,96.616,365099998.0
2006-12-04 12:51:00,96.61,96.631,96.605,96.62,282599997.0
2006-12-04 12:52:00,96.604,96.624,96.572,96.585,296400003.0
2006-12-04 12:53:00,96.569,96.569,96.493,96.493,186899997.0
2006-12-04 12:54:00,96.558,96.558,96.526,96.532,185000000.0
2006-12-04 12:55:00,96.558,96.561,96.529,96.544,139699999.0
2006-12-04 12:56:00,96.526,96.564,96.526,96.564,192599999.0
2006-12-04 12:57:00,96.543,96.563,96.528,96.545,209499999.0
2006-12-04 12:58:00,96.527,96.547,96.526,96.547,273699999.0
2006-12-04 12:59:00,96.552,96.552,96.512,96.512,153599998.0
2006-12-04 13:00:00,96.526,96.565,96.52,96.552,360200001.0
2006-12-04 13:01:00,96.547,96.552,96.513,96.513,169899999.0
2006-12-04 13:02:00,96.529,96.532,96.507,96.51,214100000.0
2006-12-04 13:03:00,96.522,96.534,96.505,96.518,188299997.0
2006-12-04 13:04:00,96.51,96.529,96.51,96.512,266599995.0
2006-12-04 13:05:00,96.518,96.523,96.5,96.5,97500000.0
2006-12-04 13:06:00,96.508,96.512,96.465,96.472,276899999.0
2006-12-04 13:07:00,96.488,96.505,96.464,96.467,250199997.0
2006-12-04 13:08:00,96.488,96.506,96.483,96.491,267500002.0
2006-12-04 13:09:00,96.502,96.514,96.488,96.495,257799996.0
2006-12-04 13:10:00,96.496,96.515,96.487,96.498,181400000.0
2006-12-04 13:11:00,96.497,96.509,96.484,96.498,111600001.0
2006-12-04 13:12:00,96.498,96.52,96.498,96.52,163499999.0
2006-12-04 13:13:00,96.511,96.516,96.492,96.495,251799999.0
2006-12-04 13:14:00,96.495,96.52,96.491,96.499,227000000.0
2006-12-04 13:15:00,96.507,96.516,96.479,96.479,287200000.0
2006-12-04 13:16:00,96.484,96.515,96.484,96.515,128199999.0
2006-12-04 13:17:00,96.494,96.513,96.446,96.482,178100000.0
2006-12-04 13:18:00,96.494,96.504,96.465,96.488,402200001.0
2006-12-04 13:19:00,96.488,96.498,96.467,96.467,261500000.0
2006-12-04 13:20:00,96.475,96.499,96.474,96.499,265400003.0
2006-12-04 13:21:00,96.506,96.513,96.49,96.49,228100002.0
2006-12-04 13:22:00,96.507,96.518,96.49,96.491,269400002.0
2006-12-04 13:23:00,96.507,96.511,96.49,96.496,229999993.0
2006-12-04 13:24:00,96.491,96.505,96.484,96.495,122999999.0
2006-12-04 13:25:00,96.488,96.503,96.475,96.479,246400000.0
2006-12-04 13:26:00,96.49,96.51,96.485,96.501,254100002.0
2006-12-04 13:27:00,96.498,96.51,96.481,96.481,167899997.0
2006-12-04 13:28:00,96.508,96.508,96.481,96.483,178199997.0
2006-12-04 13:29:00,96.506,96.506,96.478,96.487,163499997.0
2006-12-04 13:30:00,96.497,96.497,96.461,96.467,211800003.0
2006-12-04 13:31:00,96.479,96.49,96.465,96.477,198100001.0
2006-12-04 13:32:00,96.47,96.483,96.454,96.468,242100003.0
2006-12-04 13:33:00,96.452,96.48,96.452,96.48,83400001.0
2006-12-04 13:34:00,96.464,96.492,96.462,96.464,207700000.0
2006-12-04 13:35:00,96.469,96.49,96.462,96.49,257999997.0
2006-12-04 13:36:00,96.478,96.49,96.47,96.49,111000001.0
2006-12-04 13:37:00,96.477,96.5,96.469,96.481,212300002.0
2006-12-04 13:38:00,96.492,96.492,96.445,96.445,246499997.0
2006-12-04 13:39:00,96.466,96.482,96.454,96.482,245300002.0
2006-12-04 13:40:00,96.487,96.487,96.459,96.469,211700000.0
2006-12-04 13:41:00,96.49,96.498,96.469,96.469,256900000.0
2006-12-04 13:42:00,96.457,96.482,96.45,96.476,230799998.0
2006-12-04 13:43:00,96.48,96.48,96.459,96.46,133399999.0
2006-12-04 13:44:00,96.472,96.485,96.464,96.477,146300001.0
2006-12-04 13:45:00,96.475,96.48,96.449,96.449,140499999.0
2006-12-04 13:46:00,96.476,96.493,96.46,96.473,120600002.0
2006-12-04 13:47:00,96.479,96.493,96.459,96.474,187399997.0
2006-12-04 13:48:00,96.468,96.477,96.452,96.473,322899999.0
2006-12-04 13:49:00,96.462,96.471,96.448,96.453,89899997.0
2006-12-04 13:50:00,96.458,96.487,96.458,96.483,317799999.0
2006-12-04 13:51:00,96.465,96.492,96.465,96.492,82599999.0
2006-12-04 13:52:00,96.46,96.485,96.456,96.468,262900003.0
2006-12-04 13:53:00,96.448,96.475,96.448,96.469,293699998.0
2006-12-04 13:54:00,96.45,96.47,96.444,96.47,249499998.0
2006-12-04 13:55:00,96.464,96.467,96.449,96.465,216899998.0
2006-12-04 13:56:00,96.469,96.476,96.458,96.46,261600000.0
2006-12-04 13:57:00,96.464,96.469,96.441,96.469,245200000.0
2006-12-04 13:58:00,96.466,96.48,96.45,96.466,323500007.0
2006-12-04 13:59:00,96.467,96.467,96.442,96.442,232000000.0
2006-12-04 14:00:00,96.444,96.475,96.432,96.475,351599992.0
2006-12-04 14:01:00,96.463,96.476,96.438,96.46,168499999.0
2006-12-04 14:02:00,96.452,96.477,96.432,96.465,239800001.0
2006-12-04 14:03:00,96.468,96.477,96.448,96.457,108500001.0
2006-12-04 14:04:00,96.485,96.485,96.451,96.451,341799999.0
2006-12-04 14:05:00,96.47,96.47,96.441,96.441,121199998.0
2006-12-04 14:06:00,96.445,96.479,96.445,96.461,235499998.0
2006-12-04 14:07:00,96.455,96.478,96.453,96.472,177999998.0
2006-12-04 14:08:00,96.46,96.477,96.437,96.457,126600001.0
2006-12-04 14:09:00,96.478,96.478,96.448,96.448,279899998.0
2006-12-04 14:10:00,96.443,96.47,96.437,96.461,297199994.0
2006-12-04 14:11:00,96.439,96.472,96.439,96.466,212700001.0
2006-12-04 14:12:00,96.463,96.463,96.43,96.43,241999998.0
2006-12-04 14:13:00,96.446,96.455,96.43,96.431,243099997.0
2006-12-04 14:14:00,96.436,96.465,96.436,96.447,169400000.0
2006-12-04 14:15:00,96.443,96.461,96.442,96.45,235799997.0
2006-12-04 14:16:00,96.468,96.484,96.454,96.459,193399998.0
2006-12-04 14:17:00,96.46,96.478,96.45,96.478,140800002.0
2006-12-04 14:18:00,96.465,96.48,96.45,96.46,211700002.0
2006-12-04 14:19:00,96.458,96.476,96.448,96.451,255700001.0
2006-12-04 14:20:00,96.455,96.473,96.446,96.458,299199999.0
2006-12-04 14:21:00,96.463,96.476,96.452,96.459,220500002.0
2006-12-04 14:22:00,96.437,96.466,96.437,96.456,159500002.0
2006-12-04 14:23:00,96.456,96.477,96.442,96.446,282200001.0
2006-12-04 14:24:00,96.47,96.486,96.444,96.462,202399998.0
2006-12-04 14:25:00,96.477,96.477,96.445,96.466,223800000.0
2006-12-04 14:26:00,96.469,96.48,96.44,96.459,227900006.0
2006-12-04 14:27:00,96.47,96.484,96.464,96.473,145200000.0
2006-12-04 14:28:00,96.461,96.476,96.444,96.462,70500000.0
2006-12-04 14:29:00,96.463,96.469,96.443,96.45,307000002.0
2006-12-04 14:30:00,96.448,96.468,96.431,96.436,227800003.0
2006-12-04 14:31:00,96.468,96.478,96.414,96.455,415900003.0
2006-12-04 14:32:00,96.465,96.49,96.449,96.457,222200004.0
2006-12-04 14:33:00,96.456,96.481,96.456,96.481,143500000.0
2006-12-04 14:34:00,96.476,96.476,96.44,96.445,155699997.0
2006-12-04 14:35:00,96.468,96.512,96.468,96.49,198599998.0
2006-12-04 14:36:00,96.494,96.508,96.474,96.489,335100001.0
2006-12-04 14:37:00,96.505,96.505,96.475,96.476,131699999.0
2006-12-04 14:38:00,96.494,96.494,96.469,96.469,38000000.0
2006-12-04 14:39:00,96.499,96.517,96.494,96.511,228599995.0
2006-12-04 14:40:00,96.501,96.52,96.494,96.516,276800000.0
2006-12-04 14:41:00,96.506,96.525,96.498,96.498,179399997.0
2006-12-04 14:42:00,96.504,96.524,96.504,96.524,70699998.0
2006-12-04 14:43:00,96.527,96.546,96.5,96.531,209799993.0
2006-12-04 14:44:00,96.516,96.551,96.514,96.551,179499998.0
2006-12-04 14:45:00,96.527,96.528,96.519,96.528,107400001.0
2006-12-04 14:46:00,96.516,96.537,96.498,96.523,179299998.0
2006-12-04 14:47:00,96.522,96.538,96.508,96.528,163800001.0
2006-12-04 14:48:00,96.537,96.555,96.524,96.545,259099999.0
2006-12-04 14:49:00,96.549,96.565,96.531,96.531,211900002.0
2006-12-04 14:50:00,96.554,96.556,96.534,96.537,221300000.0
2006-12-04 14:51:00,96.559,96.559,96.535,96.536,155199996.0
2006-12-04 14:52:00,96.551,96.551,96.508,96.508,382600001.0
2006-12-04 14:53:00,96.504,96.534,96.504,96.526,223999998.0
2006-12-04 14:54:00,96.51,96.529,96.489,96.521,278699998.0
2006-12-04 14:55:00,96.523,96.536,96.501,96.512,244299999.0
2006-12-04 14:56:00,96.529,96.546,96.521,96.54,302099999.0
2006-12-04 14:57:00,96.537,96.537,96.5,96.5,353299998.0
2006-12-04 14:58:00,96.518,96.538,96.507,96.528,116900000.0
2006-12-04 14:59:00,96.493,96.538,96.475,96.535,203599998.0
2006-12-04 15:00:00,96.519,96.539,96.513,96.52,296600002.0
2006-12-04 15:01:00,96.535,96.541,96.515,96.529,300699999.0
2006-12-04 15:02:00,96.521,96.538,96.517,96.53,179000002.0
2006-12-04 15:03:00,96.532,96.542,96.514,96.519,185200002.0
2006-12-04 15:04:00,96.526,96.549,96.524,96.538,192700000.0
2006-12-04 15:05:00,96.538,96.548,96.515,96.535,160800002.0
2006-12-04 15:06:00,96.525,96.55,96.52,96.55,198899999.0
2006-12-04 15:07:00,96.529,96.55,96.529,96.543,132200002.0
2006-12-04 15:08:00,96.532,96.557,96.525,96.543,216599998.0
2006-12-04 15:09:00,96.546,96.555,96.531,96.55,207800001.0
2006-12-04 15:10:00,96.559,96.559,96.541,96.551,64100000.0
2006-12-04 15:11:00,96.544,96.565,96.544,96.548,207100003.0
2006-12-04 15:12:00,96.567,96.567,96.538,96.554,234100000.0
2006-12-04 15:13:00,96.557,96.581,96.552,96.58,208400002.0
2006-12-04 15:14:00,96.576,96.59,96.562,96.573,310600002.0
2006-12-04 15:15:00,96.561,96.563,96.526,96.546,241199996.0
2006-12-04 15:16:00,96.555,96.577,96.542,96.556,292500001.0
2006-12-04 15:17:00,96.561,96.58,96.556,96.58,354399995.0
2006-12-04 15:18:00,96.575,96.586,96.562,96.569,73599999.0
2006-12-04 15:19:00,96.582,96.598,96.571,96.596,294800004.0
2006-12-04 15:20:00,96.603,96.609,96.57,96.591,267399997.0
2006-12-04 15:21:00,96.588,96.605,96.575,96.594,153899998.0
2006-12-04 15:22:00,96.578,96.597,96.545,96.588,224299996.0
2006-12-04 15:23:00,96.583,96.602,96.574,96.595,309000000.0
2006-12-04 15:24:00,96.583,96.596,96.565,96.583,185399999.0
2006-12-04 15:25:00,96.567,96.588,96.559,96.561,127400000.0
2006-12-04 15:26:00,96.549,96.569,96.536,96.565,217999995.0
2006-12-04 15:27:00,96.545,96.564,96.527,96.544,343600003.0
2006-12-04 15:28:00,96.532,96.545,96.52,96.535,212799999.0
2006-12-04 15:29:00,96.528,96.534,96.508,96.526,165899999.0
2006-12-04 15:30:00,96.519,96.544,96.509,96.509,248699999.0
2006-12-04 15:31:00,96.529,96.546,96.51,96.53,183799999.0
2006-12-04 15:32:00,96.542,96.544,96.516,96.516,107900002.0
2006-12-04 15:33:00,96.52,96.531,96.5,96.51,213600002.0
2006-12-04 15:34:00,96.506,96.528,96.489,96.528,377199999.0
2006-12-04 15:35:00,96.533,96.535,96.507,96.51,270299996.0
2006-12-04 15:36:00,96.528,96.543,96.522,96.536,257099999.0
2006-12-04 15:37:00,96.513,96.541,96.511,96.531,268200001.0
2006-12-04 15:38:00,96.531,96.546,96.515,96.524,112499998.0
2006-12-04 15:39:00,96.555,96.565,96.538,96.538,117800000.0
2006-12-04 15:40:00,96.53,96.564,96.528,96.564,183499998.0
2006-12-04 15:41:00,96.542,96.56,96.534,96.551,213999997.0
2006-12-04 15:42:00,96.557,96.569,96.535,96.535,239799997.0
2006-12-04 15:43:00,96.524,96.543,96.522,96.543,97299998.0
2006-12-04 15:44:00,96.521,96.541,96.513,96.54,285099997.0
2006-12-04 15:45:00,96.512,96.541,96.508,96.541,217699998.0
2006-12-04 15:46:00,96.538,96.553,96.526,96.538,185099997.0
2006-12-04 15:47:00,96.513,96.561,96.513,96.54,232899998.0
2006-12-04 15:48:00,96.534,96.569,96.527,96.549,225599999.0
2006-12-04 15:49:00,96.553,96.576,96.553,96.567,222400001.0
2006-12-04 15:50:00,96.553,96.573,96.544,96.55,259200001.0
2006-12-04 15:51:00,96.567,96.568,96.54,96.55,343099999.0
2006-12-04 15:52:00,96.58,96.58,96.547,96.551,274900002.0
2006-12-04 15:53:00,96.563,96.563,96.536,96.56,171700001.0
2006-12-04 15:54:00,96.549,96.558,96.509,96.538,284700001.0
2006-12-04 15:55:00,96.557,96.572,96.553,96.572,112200000.0
2006-12-04 15:56:00,96.564,96.568,96.532,96.563,355700004.0
2006-12-04 15:57:00,96.552,96.571,96.544,96.563,236699998.0
2006-12-04 15:58:00,96.557,96.576,96.542,96.542,146900001.0
2006-12-04 15:59:00,96.55,96.566,96.52,96.552,213099998.0
2006-12-04 16:00:00,96.545,96.548,96.52,96.533,180199998.0
2006-12-04 16:01:00,96.525,96.552,96.512,96.525,253300003.0
2006-12-04 16:02:00,96.513,96.536,96.492,96.506,240999999.0
2006-12-04 16:03:00,96.512,96.527,96.5,96.527,142400002.0
2006-12-04 16:04:00,96.524,96.537,96.508,96.529,303499997.0
2006-12-04 16:05:00,96.529,96.535,96.51,96.517,235200007.0
2006-12-04 16:06:00,96.529,96.545,96.503,96.529,128999997.0
2006-12-04 16:07:00,96.532,96.549,96.519,96.54,294400002.0
2006-12-04 16:08:00,96.542,96.553,96.535,96.553,92099998.0
2006-12-04 16:09:00,96.543,96.556,96.529,96.531,149500001.0
2006-12-04 16:10:00,96.54,96.563,96.537,96.54,330100000.0
2006-12-04 16:11:00,96.552,96.567,96.543,96.551,86799999.0
2006-12-04 16:12:00,96.558,96.572,96.552,96.56,163599999.0
2006-12-04 16:13:00,96.548,96.567,96.507,96.567,231899998.0
2006-12-04 16:14:00,96.546,96.564,96.535,96.554,191299999.0
2006-12-04 16:15:00,96.546,96.562,96.533,96.557,269099997.0
2006-12-04 16:16:00,96.561,96.563,96.533,96.533,247399998.0
2006-12-04 16:17:00,96.55,96.563,96.52,96.52,261299998.0
2006-12-04 16:18:00,96.55,96.59,96.55,96.58,355300006.0
2006-12-04 16:19:00,96.575,96.592,96.559,96.573,247000001.0
2006-12-04 16:20:00,96.568,96.574,96.549,96.555,155499996.0
2006-12-04 16:21:00,96.572,96.593,96.565,96.586,331399998.0
2006-12-04 16:22:00,96.576,96.593,96.562,96.568,167400001.0
2006-12-04 16:23:00,96.568,96.578,96.541,96.558,268899998.0
2006-12-04 16:24:00,96.56,96.572,96.55,96.569,246799996.0
2006-12-04 16:25:00,96.557,96.573,96.536,96.559,278000002.0
2006-12-04 16:26:00,96.559,96.568,96.538,96.555,170300000.0
2006-12-04 16:27:00,96.552,96.564,96.527,96.542,359300001.0
2006-12-04 16:28:00,96.557,96.578,96.557,96.577,116600000.0
2006-12-04 16:29:00,96.536,96.571,96.536,96.556,223800000.0
2006-12-04 16:30:00,96.553,96.559,96.534,96.555,265200003.0
2006-12-04 16:31:00,96.548,96.554,96.519,96.539,348699999.0
2006-12-04 16:32:00,96.531,96.55,96.523,96.539,84100001.0
2006-12-04 16:33:00,96.549,96.558,96.532,96.541,200600000.0
2006-12-04 16:34:00,96.552,96.56,96.533,96.56,217600001.0
2006-12-04 16:35:00,96.553,96.561,96.538,96.544,307500000.0
2006-12-04 16:36:00,96.564,96.578,96.546,96.549,237599996.0
2006-12-04 16:37:00,96.565,96.585,96.558,96.578,273899997.0
2006-12-04 16:38:00,96.574,96.581,96.559,96.562,177099999.0
2006-12-04 16:39:00,96.576,96.593,96.56,96.578,106799999.0
2006-12-04 16:40:00,96.582,96.594,96.567,96.58,96299998.0
2006-12-04 16:41:00,96.568,96.587,96.54,96.555,251399997.0
2006-12-04 16:42:00,96.56,96.567,96.535,96.554,336400001.0
2006-12-04 16:43:00,96.556,96.567,96.536,96.537,349499995.0
2006-12-04 16:44:00,96.546,96.546,96.512,96.514,139199997.0
2006-12-04 16:45:00,96.503,96.521,96.495,96.512,192699997.0
2006-12-04 16:46:00,96.505,96.509,96.483,96.49,270000000.0
2006-12-04 16:47:00,96.495,96.505,96.457,96.47,257600000.0
2006-12-04 16:48:00,96.466,96.497,96.466,96.49,332499999.0
2006-12-04 16:49:00,96.483,96.483,96.442,96.45,229899997.0
2006-12-04 16:50:00,96.467,96.475,96.443,96.454,191599998.0
2006-12-04 16:51:00,96.464,96.487,96.446,96.471,78200002.0
2006-12-04 16:52:00,96.472,96.476,96.448,96.458,297799999.0
2006-12-04 16:53:00,96.454,96.466,96.438,96.455,320899994.0
2006-12-04 16:54:00,96.436,96.467,96.436,96.452,113900001.0
2006-12-04 16:55:00,96.457,96.463,96.432,96.432,265099995.0
2006-12-04 16:56:00,96.462,96.47,96.452,96.453,207199998.0
2006-12-04 16:57:00,96.48,96.483,96.459,96.463,280199999.0
2006-12-04 16:58:00,96.449,96.485,96.443,96.485,216600001.0
2006-12-04 16:59:00,96.481,96.495,96.459,96.459,202900001.0
2006-12-04 17:00:00,96.454,96.494,96.454,96.494,206599998.0
2006-12-04 17:01:00,96.489,96.519,96.478,96.519,167399999.0
2006-12-04 17:02:00,96.516,96.53,96.505,96.523,151599998.0
2006-12-04 17:03:00,96.508,96.524,96.496,96.514,220799998.0
2006-12-04 17:04:00,96.52,96.531,96.507,96.523,249599998.0
2006-12-04 17:05:00,96.525,96.525,96.488,96.495,216400001.0
2006-12-04 17:06:00,96.502,96.519,96.493,96.505,334500004.0
2006-12-04 17:07:00,96.508,96.511,96.491,96.501,263599999.0
2006-12-04 17:08:00,96.516,96.518,96.494,96.51,193099998.0
2006-12-04 17:09:00,96.502,96.52,96.483,96.509,114499999.0
2006-12-04 17:10:00,96.49,96.525,96.489,96.525,211199998.0
2006-12-04 17:11:00,96.526,96.531,96.5,96.51,162900002.0
2006-12-04 17:12:00,96.526,96.526,96.507,96.507,99099998.0
2006-12-04 17:13:00,96.519,96.52,96.485,96.507,338800001.0
2006-12-04 17:14:00,96.52,96.539,96.498,96.529,326099999.0
2006-12-04 17:15:00,96.533,96.559,96.524,96.527,190399999.0
2006-12-04 17:16:00,96.534,96.539,96.509,96.512,249699995.0
2006-12-04 17:17:00,96.512,96.518,96.485,96.504,286300002.0
2006-12-04 17:18:00,96.521,96.529,96.503,96.513,185399999.0
2006-12-04 17:19:00,96.527,96.551,96.521,96.542,384000001.0
2006-12-04 17:20:00,96.524,96.54,96.52,96.535,84600000.0
2006-12-04 17:21:00,96.537,96.542,96.52,96.52,173400000.0
2006-12-04 17:22:00,96.549,96.56,96.532,96.552,142800000.0
2006-12-04 17:23:00,96.557,96.559,96.524,96.54,134700000.0
2006-12-04 17:24:00,96.529,96.559,96.529,96.548,218400000.0
2006-12-04 17:25:00,96.532,96.549,96.521,96.529,165699999.0
2006-12-04 17:26:00,96.545,96.563,96.536,96.557,195399997.0
2006-12-04 17:27:00,96.54,96.557,96.532,96.548,101099999.0
2006-12-04 17:28:00,96.548,96.552,96.53,96.536,337400002.0
2006-12-04 17:29:00,96.529,96.559,96.529,96.546,277200000.0
2006-12-04 17:30:00,96.512,96.535,96.512,96.532,202700000.0
2006-12-04 17:31:00,96.509,96.532,96.5,96.528,221399997.0
2006-12-04 17:32:00,96.522,96.527,96.501,96.515,305899998.0
2006-12-04 17:33:00,96.515,96.537,96.512,96.526,201799998.0
2006-12-04 17:34:00,96.525,96.527,96.506,96.51,161999999.0
2006-12-04 17:35:00,96.51,96.522,96.498,96.513,268900001.0
2006-12-04 17:36:00,96.517,96.521,96.495,96.51,245900001.0
2006-12-04 17:37:00,96.512,96.52,96.492,96.503,311600004.0
2006-12-04 17:38:00,96.528,96.532,96.516,96.517,61399999.0
2006-12-04 17:39:00,96.529,96.531,96.499,96.502,255599998.0
2006-12-04 17:40:00,96.522,96.527,96.501,96.508,276999999.0
2006-12-04 17:41:00,96.51,96.535,96.499,96.499,129499999.0
2006-12-04 17:42:00,96.515,96.541,96.514,96.531,209099998.0
2006-12-04 17:43:00,96.548,96.574,96.528,96.574,272700001.0
2006-12-04 17:44:00,96.559,96.57,96.537,96.556,130499999.0
2006-12-04 17:45:00,96.568,96.571,96.547,96.55,224399999.0
2006-12-04 17:46:00,96.557,96.568,96.544,96.568,103999999.0
2006-12-04 17:47:00,96.572,96.574,96.547,96.558,381800001.0
2006-12-04 17:48:00,96.574,96.574,96.545,96.564,191499998.0
2006-12-04 17:49:00,96.546,96.584,96.546,96.568,240300001.0
2006-12-04 17:50:00,96.564,96.579,96.543,96.559,212399997.0
2006-12-04 17:51:00,96.541,96.567,96.54,96.553,206699999.0
2006-12-04 17:52:00,96.539,96.568,96.539,96.568,175100001.0
2006-12-04 17:53:00,96.546,96.57,96.533,96.559,87100001.0
2006-12-04 17:54:00,96.55,96.565,96.533,96.559,278000000.0
2006-12-04 17:55:00,96.538,96.561,96.532,96.559,247999995.0
2006-12-04 17:56:00,96.563,96.567,96.536,96.54,224400001.0
2006-12-04 17:57:00,96.574,96.584,96.556,96.557,401499998.0
2006-12-04 17:58:00,96.575,96.575,96.553,96.553,73400000.0
2006-12-04 17:59:00,96.55,96.576,96.547,96.56,206699997.0
2006-12-04 18:00:00,96.547,96.569,96.537,96.537,209599999.0
2006-12-04 18:01:00,96.557,96.577,96.533,96.548,2038199987.0
2006-12-04 18:02:00,96.54,96.56,96.54,96.56,1762100003.0
2006-12-04 18:03:00,96.54,96.56,96.54,96.54,1762100003.0
2006-12-04 18:04:00,96.55,96.56,96.54,96.55,1762100003.0
2006-12-04 18:05:00,96.56,96.58,96.56,96.57,1762100003.0
2006-12-04 18:06:00,96.56,96.58,96.56,96.57,1762100003.0
2006-12-04 18:07:00,96.56,96.56,96.56,96.56,1762100003.0
2006-12-04 18:09:00,96.569,96.612,96.568,96.592,1762100003.0
2006-12-04 18:10:00,96.587,96.604,96.57,96.586,1946799992.0
2006-12-04 18:11:00,96.561,96.598,96.561,96.58,810700002.0
2006-12-04 18:12:00,96.57,96.583,96.552,96.566,1032500001.0
2006-12-04 18:13:00,96.57,96.58,96.56,96.58,1419799995.0
2006-12-04 18:14:00,96.59,96.6,96.56,96.59,1419799995.0
2006-12-04 18:15:00,96.6,96.6,96.57,96.58,1419799995.0
2006-12-04 18:16:00,96.57,96.58,96.57,96.58,1419799995.0
2006-12-04 18:17:00,96.568,96.569,96.528,96.532,1419799995.0
2006-12-04 18:18:00,96.534,96.571,96.534,96.552,1074700000.0
2006-12-04 18:19:00,96.558,96.558,96.521,96.533,2108600001.0
2006-12-04 18:20:00,96.551,96.576,96.524,96.542,1992299988.0
2006-12-04 18:21:00,96.563,96.584,96.549,96.571,1608899992.0
2006-12-04 18:22:00,96.572,96.588,96.55,96.567,1356399986.0
2006-12-04 18:23:00,96.57,96.58,96.56,96.56,2005800003.0
2006-12-04 18:24:00,96.565,96.578,96.543,96.556,2005800003.0
2006-12-04 18:25:00,96.57,96.582,96.545,96.549,2059399988.0
2006-12-04 18:26:00,96.554,96.574,96.54,96.569,1866099996.0
2006-12-04 18:27:00,96.574,96.586,96.549,96.571,1286100001.0
2006-12-04 18:28:00,96.571,96.586,96.548,96.559,1661099990.0
2006-12-04 18:29:00,96.562,96.567,96.516,96.552,1275100001.0
2006-12-04 18:30:00,96.568,96.586,96.552,96.586,781300003.0
2006-12-04 18:31:00,96.57,96.591,96.561,96.582,1448000004.0
2006-12-04 18:32:00,96.563,96.584,96.548,96.56,1853500004.0
2006-12-04 18:33:00,96.531,96.564,96.527,96.552,2098299993.0
2006-12-04 18:34:00,96.545,96.553,96.521,96.536,2134100005.0
2006-12-04 18:35:00,96.533,96.549,96.513,96.52,1745299999.0
2006-12-04 18:36:00,96.543,96.55,96.516,96.535,838700002.0
2006-12-04 18:37:00,96.54,96.545,96.511,96.535,1372500000.0
2006-12-04 18:38:00,96.515,96.543,96.502,96.533,725499997.0
2006-12-04 18:39:00,96.533,96.562,96.529,96.546,954399996.0
2006-12-04 18:40:00,96.526,96.558,96.524,96.542,1706100006.0
2006-12-04 18:41:00,96.533,96.556,96.524,96.546,599299995.0
2006-12-04 18:42:00,96.545,96.554,96.516,96.532,1212899987.0
2006-12-04 18:43:00,96.522,96.546,96.518,96.544,422799999.0
2006-12-04 18:44:00,96.519,96.544,96.513,96.533,830099997.0
2006-12-04 18:45:00,96.506,96.537,96.503,96.519,684299993.0
2006-12-04 18:46:00,96.506,96.528,96.502,96.516,896299992.0
2006-12-04 18:47:00,96.52,96.52,96.493,96.519,173400001.0
2006-12-04 18:48:00,96.498,96.518,96.495,96.517,548399993.0
2006-12-04 18:49:00,96.508,96.52,96.489,96.516,747199996.0
2006-12-04 18:50:00,96.502,96.512,96.483,96.491,853999998.0
2006-12-04 18:51:00,96.497,96.52,96.497,96.514,1152499995.0
2006-12-04 18:52:00,96.512,96.529,96.497,96.523,1328299998.0
2006-12-04 18:53:00,96.524,96.527,96.491,96.513,1384699996.0
2006-12-04 18:54:00,96.507,96.525,96.491,96.518,1425799999.0
2006-12-04 18:55:00,96.508,96.523,96.486,96.503,1567599985.0
2006-12-04 18:56:00,96.503,96.514,96.484,96.5,318299996.0
2006-12-04 18:57:00,96.495,96.515,96.487,96.506,704899996.0
2006-12-04 18:58:00,96.505,96.525,96.49,96.507,995499981.0
2006-12-04 18:59:00,96.526,96.535,96.509,96.517,1171399993.0
2006-12-04 19:00:00,96.536,96.544,96.517,96.517,400000000.0
2006-12-04 19:01:00,96.516,96.537,96.505,96.522,605199995.0
2006-12-04 19:02:00,96.518,96.543,96.518,96.535,325699999.0
2006-12-04 19:03:00,96.536,96.546,96.52,96.527,568399999.0
2006-12-04 19:04:00,96.546,96.558,96.533,96.538,398500000.0
2006-12-04 19:05:00,96.541,96.565,96.539,96.563,545900003.0
2006-12-04 19:06:00,96.561,96.566,96.53,96.53,845499994.0
2006-12-04 19:07:00,96.555,96.575,96.541,96.541,1289199993.0
2006-12-04 19:08:00,96.557,96.567,96.533,96.536,1772999990.0
2006-12-04 19:09:00,96.555,96.572,96.54,96.557,962100000.0
2006-12-04 19:10:00,96.578,96.579,96.541,96.551,274799998.0
2006-12-04 19:11:00,96.552,96.561,96.535,96.54,507799996.0
2006-12-04 19:12:00,96.556,96.574,96.542,96.562,290800002.0
2006-12-04 19:13:00,96.568,96.574,96.547,96.547,352500002.0
2006-12-04 19:14:00,96.575,96.584,96.559,96.571,401599999.0
2006-12-04 19:15:00,96.572,96.595,96.563,96.575,839399996.0
2006-12-04 19:16:00,96.553,96.578,96.553,96.578,557500000.0
2006-12-04 19:17:00,96.581,96.581,96.547,96.556,568700003.0
2006-12-04 19:18:00,96.568,96.58,96.554,96.554,752400000.0
2006-12-04 19:19:00,96.544,96.585,96.544,96.575,1230200000.0
2006-12-04 19:20:00,96.591,96.591,96.555,96.567,697700000.0
2006-12-04 19:21:00,96.571,96.584,96.552,96.567,864399997.0
2006-12-04 19:22:00,96.563,96.581,96.55,96.57,236399997.0
2006-12-04 19:23:00,96.551,96.578,96.545,96.563,1888599999.0
2006-12-04 19:24:00,96.553,96.583,96.553,96.578,600600002.0
2006-12-04 19:25:00,96.558,96.581,96.547,96.573,1241200001.0
2006-12-04 19:26:00,96.571,96.58,96.545,96.545,1987100012.0
2006-12-04 19:27:00,96.562,96.585,96.556,96.57,1323399987.0
2006-12-04 19:28:00,96.546,96.571,96.539,96.564,995800000.0
2006-12-04 19:29:00,96.555,96.567,96.537,96.561,281700005.0
2006-12-04 19:30:00,96.571,96.594,96.566,96.575,971599999.0
2006-12-04 19:31:00,96.545,96.576,96.545,96.57,696499998.0
2006-12-04 19:32:00,96.573,96.582,96.559,96.559,1167999998.0
2006-12-04 19:33:00,96.566,96.582,96.552,96.566,720099998.0
2006-12-04 19:34:00,96.574,96.594,96.564,96.58,1090700003.0
2006-12-04 19:35:00,96.572,96.601,96.56,96.586,757199996.0
2006-12-04 19:36:00,96.575,96.599,96.574,96.59,695199997.0
2006-12-04 19:37:00,96.585,96.598,96.576,96.593,224299997.0
2006-12-04 19:38:00,96.574,96.592,96.56,96.578,919700001.0
2006-12-04 19:39:00,96.573,96.579,96.549,96.552,580399997.0
2006-12-04 19:40:00,96.572,96.58,96.55,96.55,796699997.0
2006-12-04 19:41:00,96.567,96.576,96.537,96.544,885699988.0
2006-12-04 19:42:00,96.557,96.573,96.545,96.559,1022700004.0
2006-12-04 19:43:00,96.545,96.564,96.54,96.553,401599997.0
2006-12-04 19:44:00,96.534,96.569,96.534,96.552,821700000.0
2006-12-04 19:45:00,96.535,96.561,96.533,96.561,311700003.0
2006-12-04 19:46:00,96.538,96.565,96.53,96.544,583700004.0
2006-12-04 19:47:00,96.533,96.559,96.529,96.559,337600000.0
2006-12-04 19:48:00,96.538,96.56,96.531,96.56,1157299996.0
2006-12-04 19:49:00,96.554,96.56,96.525,96.54,762699997.0
2006-12-04 19:50:00,96.558,96.562,96.532,96.532,498099996.0
2006-12-04 19:51:00,96.528,96.561,96.528,96.546,425000002.0
2006-12-04 19:52:00,96.534,96.565,96.531,96.545,531900001.0
2006-12-04 19:53:00,96.558,96.563,96.531,96.541,810800002.0
2006-12-04 19:54:00,96.554,96.588,96.549,96.56,673200000.0
2006-12-04 19:55:00,96.559,96.569,96.545,96.55,192599999.0
2006-12-04 19:56:00,96.57,96.57,96.548,96.55,507899997.0
2006-12-04 19:57:00,96.542,96.565,96.523,96.565,647400001.0
2006-12-04 19:58:00,96.556,96.562,96.536,96.55,937499997.0
2006-12-04 19:59:00,96.552,96.568,96.543,96.565,763899998.0
2006-12-04 20:00:00,96.568,96.571,96.551,96.551,464000003.0
2006-12-04 20:01:00,96.559,96.572,96.543,96.561,550799997.0
2006-12-04 20:02:00,96.545,96.567,96.541,96.56,638100002.0
2006-12-04 20:03:00,96.559,96.566,96.539,96.55,536500003.0
2006-12-04 20:04:00,96.561,96.567,96.545,96.551,564400000.0
2006-12-04 20:05:00,96.562,96.575,96.551,96.56,455499999.0
2006-12-04 20:06:00,96.55,96.582,96.539,96.562,613299992.0
2006-12-04 20:07:00,96.574,96.579,96.546,96.552,384499995.0
2006-12-04 20:08:00,96.566,96.566,96.53,96.544,806699997.0
2006-12-04 20:09:00,96.537,96.557,96.529,96.545,484200000.0
2006-12-04 20:10:00,96.543,96.559,96.538,96.555,615299995.0
2006-12-04 20:11:00,96.554,96.565,96.523,96.539,1259999992.0
2006-12-04 20:12:00,96.548,96.562,96.527,96.534,1578499995.0
2006-12-04 20:13:00,96.555,96.58,96.535,96.54,1179700002.0
2006-12-04 20:14:00,96.548,96.563,96.524,96.546,535300007.0
2006-12-04 20:15:00,96.547,96.574,96.54,96.558,965199997.0
2006-12-04 20:16:00,96.543,96.565,96.527,96.543,1268199997.0
2006-12-04 20:17:00,96.529,96.56,96.529,96.553,275500003.0
2006-12-04 20:18:00,96.557,96.557,96.531,96.531,290099999.0
2006-12-04 20:19:00,96.545,96.557,96.517,96.539,1633599995.0
2006-12-04 20:20:00,96.542,96.558,96.528,96.532,1283299990.0
2006-12-04 20:21:00,96.551,96.559,96.535,96.538,402299999.0
2006-12-04 20:22:00,96.549,96.561,96.53,96.536,673799990.0
2006-12-04 20:23:00,96.554,96.563,96.529,96.533,950199998.0
2006-12-04 20:24:00,96.526,96.55,96.519,96.55,433699999.0
2006-12-04 20:25:00,96.537,96.557,96.519,96.545,718799999.0
2006-12-04 20:26:00,96.552,96.555,96.528,96.532,564299994.0
2006-12-04 20:27:00,96.548,96.552,96.517,96.534,1163399993.0
2006-12-04 20:30:00,96.56,96.56,96.54,96.54,1528599993.0
2006-12-04 20:31:00,96.545,96.551,96.525,96.536,1528599993.0
2006-12-04 20:32:00,96.53,96.54,96.53,96.53,716499998.0
2006-12-04 20:33:00,96.552,96.557,96.526,96.543,716499998.0
2006-12-04 20:34:00,96.537,96.558,96.527,96.549,351800004.0
2006-12-04 20:35:00,96.532,96.548,96.521,96.54,690899995.0
2006-12-04 20:36:00,96.544,96.547,96.522,96.528,595799995.0
2006-12-04 20:37:00,96.544,96.56,96.526,96.53,530899996.0
2006-12-04 20:38:00,96.532,96.559,96.527,96.55,1478400002.0
2006-12-04 20:39:00,96.549,96.554,96.525,96.525,1052899995.0
2006-12-04 20:40:00,96.524,96.556,96.518,96.556,1645900000.0
2006-12-04 20:41:00,96.56,96.56,96.535,96.56,939600008.0
2006-12-04 20:42:00,96.542,96.557,96.521,96.54,979000001.0
2006-12-04 20:43:00,96.53,96.558,96.521,96.54,600400003.0
2006-12-04 20:44:00,96.546,96.548,96.521,96.529,1181700001.0
2006-12-04 20:45:00,96.543,96.549,96.522,96.54,927799983.0
2006-12-04 20:46:00,96.525,96.543,96.518,96.537,657499999.0
2006-12-04 20:47:00,96.531,96.557,96.512,96.527,1238999994.0
2006-12-04 20:48:00,96.53,96.556,96.525,96.545,766399998.0
2006-12-04 20:49:00,96.538,96.558,96.524,96.545,826699996.0
2006-12-04 20:50:00,96.545,96.55,96.521,96.521,953199998.0
2006-12-04 20:51:00,96.545,96.551,96.523,96.523,656599996.0
2006-12-04 20:52:00,96.535,96.556,96.516,96.545,568399997.0
2006-12-04 20:53:00,96.553,96.553,96.524,96.537,1480400000.0
2006-12-04 20:54:00,96.532,96.55,96.518,96.542,461400000.0
2006-12-04 20:55:00,96.542,96.553,96.515,96.539,877399993.0
2006-12-04 20:56:00,96.513,96.535,96.499,96.52,1061899995.0
2006-12-04 20:57:00,96.505,96.531,96.503,96.521,1639600000.0
2006-12-04 20:58:00,96.55,96.57,96.55,96.55,724399994.0
2006-12-04 20:59:00,96.56,96.57,96.55,96.55,724399994.0
2006-12-04 21:00:00,96.56,96.56,96.55,96.55,724399994.0
2006-12-04 21:01:00,96.56,96.56,96.55,96.55,724399994.0
2006-12-04 21:02:00,96.504,96.53,96.499,96.528,724399994.0
2006-12-04 21:03:00,96.52,96.536,96.512,96.529,737100002.0
2006-12-04 21:04:00,96.529,96.534,96.51,96.525,370500004.0
2006-12-04 21:05:00,96.522,96.54,96.503,96.521,360700000.0
2006-12-04 21:06:00,96.512,96.535,96.509,96.523,521900004.0
2006-12-04 21:07:00,96.515,96.529,96.501,96.512,670799987.0
2006-12-04 21:08:00,96.505,96.532,96.503,96.517,498699991.0
2006-12-04 21:09:00,96.527,96.535,96.513,96.518,326599999.0
2006-12-04 21:10:00,96.527,96.545,96.521,96.535,351399995.0
2006-12-04 21:11:00,96.53,96.53,96.507,96.51,405600004.0
2006-12-04 21:12:00,96.521,96.533,96.501,96.516,442800003.0
2006-12-04 21:13:00,96.523,96.539,96.505,96.512,1154500006.0
2006-12-04 21:14:00,96.527,96.544,96.515,96.537,995799996.0
2006-12-04 21:15:00,96.54,96.546,96.519,96.525,991799996.0
2006-12-04 21:16:00,96.545,96.554,96.524,96.527,663599990.0
2006-12-04 21:17:00,96.54,96.543,96.514,96.516,1502800004.0
2006-12-04 21:18:00,96.528,96.542,96.51,96.524,752600003.0
2006-12-04 21:19:00,96.523,96.555,96.521,96.546,944199998.0
2006-12-04 21:20:00,96.532,96.547,96.518,96.535,1657900004.0
2006-12-04 21:21:00,96.543,96.551,96.511,96.522,1704199991.0
2006-12-04 21:22:00,96.532,96.536,96.491,96.51,1461599989.0
2006-12-04 21:23:00,96.51,96.532,96.495,96.518,907399988.0
2006-12-04 21:24:00,96.519,96.534,96.505,96.515,685299993.0
2006-12-04 21:25:00,96.527,96.539,96.507,96.514,1271600000.0
2006-12-04 21:26:00,96.515,96.545,96.515,96.533,437699996.0
2006-12-04 21:27:00,96.522,96.541,96.518,96.536,505800004.0
2006-12-04 21:28:00,96.54,96.543,96.517,96.531,170499999.0
2006-12-04 21:29:00,96.55,96.55,96.518,96.529,713199998.0
2006-12-04 21:30:00,96.545,96.545,96.517,96.54,593099995.0
2006-12-04 21:31:00,96.521,96.549,96.52,96.549,181599997.0
2006-12-04 21:32:00,96.543,96.553,96.517,96.533,1438299990.0
2006-12-04 21:33:00,96.53,96.555,96.517,96.536,173300001.0
2006-12-04 21:34:00,96.556,96.556,96.521,96.521,487199993.0
2006-12-04 21:35:00,96.524,96.541,96.504,96.519,403300001.0
2006-12-04 21:36:00,96.515,96.547,96.503,96.514,249599999.0
2006-12-04 21:37:00,96.503,96.546,96.503,96.546,382800004.0
2006-12-04 21:38:00,96.542,96.546,96.526,96.529,379899998.0
2006-12-04 21:39:00,96.545,96.555,96.526,96.546,264699997.0
2006-12-04 21:40:00,96.547,96.564,96.535,96.548,407699995.0
2006-12-04 21:41:00,96.535,96.552,96.526,96.547,337099994.0
2006-12-04 21:42:00,96.557,96.557,96.515,96.515,625599994.0
2006-12-04 21:43:00,96.531,96.554,96.512,96.55,666899998.0
2006-12-04 21:44:00,96.538,96.56,96.524,96.56,1424500000.0
2006-12-04 21:45:00,96.554,96.556,96.515,96.52,1037399995.0
2006-12-04 21:46:00,96.545,96.55,96.523,96.54,465900000.0
2006-12-04 21:47:00,96.535,96.566,96.529,96.542,785699992.0
2006-12-04 21:48:00,96.537,96.559,96.533,96.546,216399999.0
2006-12-04 21:49:00,96.543,96.562,96.533,96.56,621600002.0
2006-12-04 21:50:00,96.542,96.564,96.542,96.564,124500001.0
2006-12-04 21:51:00,96.552,96.566,96.529,96.543,390300003.0
2006-12-04 21:52:00,96.538,96.568,96.529,96.556,473899996.0
2006-12-04 21:53:00,96.547,96.56,96.54,96.555,238000001.0
2006-12-04 21:54:00,96.557,96.557,96.53,96.53,155300001.0
2006-12-04 21:55:00,96.533,96.566,96.533,96.566,134399995.0
2006-12-04 21:56:00,96.572,96.58,96.56,96.58,623900000.0
2006-12-04 21:57:00,96.569,96.569,96.541,96.555,225299998.0
2006-12-04 21:58:00,96.534,96.563,96.534,96.56,306100004.0
2006-12-04 21:59:00,96.547,96.558,96.52,96.543,631900002.0
2006-12-04 22:00:00,96.529,96.554,96.513,96.543,748999995.0
2006-12-04 22:01:00,96.543,96.55,96.52,96.537,865799996.0
2006-12-04 22:02:00,96.532,96.558,96.532,96.543,1206099998.0
2006-12-04 22:03:00,96.525,96.555,96.525,96.547,274400001.0
2006-12-04 22:04:00,96.558,96.558,96.526,96.529,617500003.0
2006-12-04 22:05:00,96.529,96.553,96.524,96.547,206899997.0
2006-12-04 22:06:00,96.545,96.545,96.52,96.52,128400000.0
2006-12-04 22:07:00,96.526,96.545,96.526,96.545,154400000.0
2006-12-04 22:08:00,96.557,96.563,96.497,96.497,184500002.0
2006-12-04 22:09:00,96.542,96.542,96.51,96.51,481999998.0
2006-12-04 22:10:00,96.525,96.546,96.508,96.533,121299998.0
2006-12-04 22:11:00,96.543,96.543,96.509,96.518,387400000.0
2006-12-04 22:12:00,96.521,96.55,96.499,96.539,340699998.0
2006-12-04 22:13:00,96.527,96.55,96.511,96.546,467900003.0
2006-12-04 22:14:00,96.528,96.552,96.525,96.552,174200000.0
2006-12-04 22:15:00,96.555,96.56,96.535,96.535,406899993.0
2006-12-04 22:16:00,96.534,96.558,96.531,96.55,436600001.0
2006-12-04 22:17:00,96.53,96.564,96.53,96.557,302700002.0
2006-12-04 22:18:00,96.54,96.56,96.536,96.552,205499999.0
2006-12-04 22:19:00,96.545,96.564,96.527,96.545,159599998.0
2006-12-04 22:20:00,96.535,96.555,96.535,96.555,148000002.0
2006-12-04 22:21:00,96.55,96.559,96.535,96.537,206500001.0
2006-12-04 22:22:00,96.548,96.562,96.535,96.552,510500003.0
2006-12-04 22:23:00,96.516,96.536,96.508,96.531,213899999.0
2006-12-04 22:24:00,96.532,96.552,96.529,96.546,208699994.0
2006-12-04 22:25:00,96.53,96.55,96.53,96.55,231800001.0
2006-12-04 22:26:00,96.523,96.549,96.508,96.515,276899999.0
2006-12-04 22:27:00,96.543,96.557,96.525,96.552,908799999.0
2006-12-04 22:28:00,96.53,96.546,96.51,96.515,282499998.0
2006-12-04 22:29:00,96.556,96.556,96.509,96.509,231000001.0
2006-12-04 22:30:00,96.54,96.558,96.525,96.545,452300000.0
2006-12-04 22:31:00,96.55,96.551,96.528,96.533,191599996.0
2006-12-04 22:32:00,96.531,96.557,96.531,96.552,197399999.0
2006-12-04 22:33:00,96.54,96.559,96.536,96.552,451700002.0
2006-12-04 22:34:00,96.529,96.551,96.519,96.534,446099998.0
2006-12-04 22:35:00,96.536,96.536,96.502,96.509,366099999.0
2006-12-04 22:36:00,96.518,96.535,96.504,96.532,484499998.0
2006-12-04 22:37:00,96.545,96.552,96.523,96.53,372000000.0
2006-12-04 22:38:00,96.526,96.544,96.52,96.54,193100001.0
2006-12-04 22:39:00,96.544,96.55,96.526,96.53,325299999.0
2006-12-04 22:40:00,96.544,96.546,96.522,96.522,390099994.0
2006-12-04 22:41:00,96.527,96.548,96.527,96.545,332000000.0
2006-12-04 22:42:00,96.546,96.546,96.514,96.516,243099998.0
2006-12-04 22:43:00,96.543,96.546,96.512,96.519,630199996.0
2006-12-04 22:44:00,96.524,96.547,96.521,96.54,549199996.0
2006-12-04 22:45:00,96.524,96.542,96.5,96.529,357599997.0
2006-12-04 22:46:00,96.522,96.545,96.513,96.54,540900005.0
2006-12-04 22:47:00,96.523,96.547,96.519,96.537,301599997.0
2006-12-04 22:48:00,96.523,96.548,96.511,96.535,593999997.0
2006-12-04 22:49:00,96.534,96.541,96.514,96.523,527100001.0
2006-12-04 22:50:00,96.529,96.545,96.512,96.531,270000001.0
2006-12-04 22:51:00,96.508,96.534,96.504,96.532,639299998.0
2006-12-04 22:52:00,96.53,96.55,96.53,96.545,131299999.0
2006-12-04 22:53:00,96.552,96.561,96.494,96.523,315599996.0
2006-12-04 22:54:00,96.528,96.556,96.528,96.554,243800000.0
2006-12-04 22:55:00,96.534,96.551,96.523,96.54,556399996.0
2006-12-04 22:56:00,96.542,96.55,96.518,96.518,125999998.0
2006-12-04 22:57:00,96.526,96.544,96.505,96.537,200599999.0
2006-12-04 22:58:00,96.534,96.541,96.519,96.524,203200000.0
2006-12-04 22:59:00,96.514,96.541,96.466,96.515,322499996.0
2006-12-04 23:00:00,96.531,96.543,96.521,96.524,132800003.0
2006-12-04 23:01:00,96.51,96.535,96.509,96.527,161700000.0
2006-12-04 23:02:00,96.535,96.551,96.515,96.537,184700001.0
2006-12-04 23:03:00,96.549,96.554,96.526,96.554,246499999.0
2006-12-04 23:04:00,96.552,96.553,96.515,96.537,308000000.0
2006-12-04 23:05:00,96.537,96.541,96.516,96.524,354499999.0
2006-12-04 23:06:00,96.548,96.548,96.527,96.535,160400000.0
2006-12-04 23:07:00,96.528,96.556,96.528,96.554,188399999.0
2006-12-04 23:08:00,96.537,96.54,96.531,96.534,160500000.0
2006-12-04 23:09:00,96.547,96.549,96.525,96.525,181399999.0
2006-12-04 23:10:00,96.536,96.544,96.523,96.537,132199998.0
2006-12-04 23:11:00,96.527,96.547,96.518,96.547,166099999.0
2006-12-04 23:12:00,96.546,96.548,96.52,96.533,156499997.0
2006-12-04 23:13:00,96.548,96.556,96.526,96.535,183599998.0
2006-12-04 23:14:00,96.546,96.555,96.53,96.545,211900000.0
2006-12-04 23:15:00,96.535,96.556,96.524,96.529,268899991.0
2006-12-04 23:16:00,96.54,96.558,96.521,96.543,329500001.0
2006-12-04 23:17:00,96.535,96.567,96.535,96.555,300200002.0
2006-12-04 23:18:00,96.543,96.556,96.536,96.55,206199999.0
2006-12-04 23:19:00,96.527,96.55,96.527,96.55,30000000.0
2006-12-04 23:20:00,96.529,96.546,96.517,96.538,236399999.0
2006-12-04 23:21:00,96.512,96.54,96.51,96.54,185799997.0
2006-12-04 23:22:00,96.526,96.539,96.509,96.529,261500001.0
2006-12-04 23:23:00,96.536,96.55,96.514,96.529,317199999.0
2006-12-04 23:24:00,96.535,96.556,96.529,96.535,345400003.0
2006-12-04 23:25:00,96.548,96.56,96.542,96.555,72199998.0
2006-12-04 23:26:00,96.539,96.557,96.532,96.547,217899999.0
2006-12-04 23:27:00,96.53,96.54,96.516,96.54,149699997.0
2006-12-04 23:28:00,96.548,96.548,96.516,96.518,175499997.0
2006-12-04 23:29:00,96.54,96.54,96.503,96.517,285000002.0
2006-12-04 23:30:00,96.542,96.547,96.519,96.522,162200000.0
2006-12-04 23:31:00,96.514,96.533,96.51,96.523,188900002.0
2006-12-04 23:32:00,96.516,96.534,96.513,96.53,180699999.0
2006-12-04 23:33:00,96.524,96.538,96.506,96.524,145799999.0
2006-12-04 23:34:00,96.533,96.547,96.514,96.546,330000000.0
2006-12-04 23:35:00,96.518,96.533,96.48,96.491,230400000.0
2006-12-04 23:36:00,96.532,96.545,96.522,96.542,152499995.0
2006-12-04 23:37:00,96.527,96.542,96.511,96.522,50099999.0
2006-12-04 23:38:00,96.517,96.524,96.495,96.507,229999996.0
2006-12-04 23:39:00,96.532,96.541,96.512,96.512,271800001.0
2006-12-04 23:40:00,96.53,96.541,96.51,96.518,262900002.0
2006-12-04 23:41:00,96.519,96.551,96.519,96.551,250300004.0
2006-12-04 23:42:00,96.524,96.544,96.505,96.523,229699999.0
2006-12-04 23:43:00,96.528,96.543,96.515,96.528,254900002.0
2006-12-04 23:44:00,96.512,96.542,96.492,96.526,361800003.0
2006-12-04 23:45:00,96.528,96.546,96.522,96.545,343500002.0
2006-12-04 23:46:00,96.533,96.557,96.527,96.542,311900001.0
2006-12-04 23:47:00,96.521,96.562,96.521,96.545,115499998.0
2006-12-04 23:48:00,96.545,96.564,96.539,96.56,290300006.0
2006-12-04 23:49:00,96.555,96.563,96.541,96.547,234400002.0
2006-12-04 23:50:00,96.541,96.575,96.541,96.572,211499998.0
2006-12-04 23:51:00,96.567,96.591,96.567,96.582,189200002.0
2006-12-04 23:52:00,96.562,96.587,96.562,96.587,70200000.0
2006-12-04 23:53:00,96.588,96.591,96.571,96.574,258100000.0
2006-12-04 23:54:00,96.566,96.587,96.56,96.587,167099996.0
2006-12-04 23:55:00,96.582,96.586,96.565,96.569,93099999.0
2006-12-04 23:56:00,96.583,96.583,96.556,96.561,239400001.0
2006-12-04 23:57:00,96.584,96.593,96.571,96.585,155399999.0
2006-12-04 23:58:00,96.58,96.58,96.561,96.578,280700002.0
2006-12-04 23:59:00,96.562,96.583,96.549,96.562,230800001.0
2006-12-05 00:00:00,96.563,96.591,96.556,96.57,217300000.0
2006-12-05 00:01:00,96.555,96.573,96.532,96.541,239900000.0
2006-12-05 00:02:00,96.56,96.593,96.557,96.571,125800000.0
2006-12-05 00:03:00,96.592,96.592,96.567,96.575,235999998.0
2006-12-05 00:04:00,96.565,96.597,96.565,96.597,191599999.0
2006-12-05 00:05:00,96.587,96.601,96.564,96.569,284700001.0
2006-12-05 00:06:00,96.548,96.57,96.537,96.565,294600004.0
2006-12-05 00:07:00,96.559,96.56,96.52,96.52,266600002.0
2006-12-05 00:08:00,96.532,96.548,96.521,96.528,149300000.0
2006-12-05 00:09:00,96.558,96.559,96.508,96.534,270600000.0
2006-12-05 00:10:00,96.544,96.561,96.533,96.561,92299998.0
2006-12-05 00:11:00,96.549,96.561,96.536,96.542,160499999.0
2006-12-05 00:12:00,96.556,96.556,96.513,96.513,294599997.0
2006-12-05 00:13:00,96.522,96.545,96.521,96.535,199599996.0
2006-12-05 00:14:00,96.521,96.54,96.512,96.531,415699999.0
2006-12-05 00:15:00,96.531,96.531,96.51,96.51,140799999.0
2006-12-05 00:16:00,96.515,96.542,96.515,96.54,171499996.0
2006-12-05 00:17:00,96.547,96.547,96.514,96.514,83899999.0
2006-12-05 00:18:00,96.523,96.523,96.498,96.498,124099998.0
2006-12-05 00:19:00,96.504,96.526,96.497,96.511,221999999.0
2006-12-05 00:20:00,96.506,96.523,96.498,96.521,248799994.0
2006-12-05 00:21:00,96.516,96.544,96.516,96.531,270800001.0
2006-12-05 00:22:00,96.526,96.539,96.508,96.528,216799998.0
2006-12-05 00:23:00,96.529,96.529,96.506,96.507,102400001.0
2006-12-05 00:24:00,96.53,96.53,96.494,96.5,200099997.0
2006-12-05 00:25:00,96.513,96.527,96.499,96.527,138100000.0
2006-12-05 00:26:00,96.522,96.536,96.51,96.515,340200000.0
2006-12-05 00:27:00,96.537,96.541,96.522,96.522,209999998.0
2006-12-05 00:28:00,96.532,96.535,96.514,96.533,140800000.0
2006-12-05 00:29:00,96.544,96.557,96.53,96.549,226299999.0
2006-12-05 00:30:00,96.526,96.538,96.506,96.523,228399997.0
2006-12-05 00:31:00,96.529,96.555,96.529,96.555,94699998.0
2006-12-05 00:32:00,96.543,96.551,96.506,96.529,251799996.0
2006-12-05 00:33:00,96.54,96.56,96.531,96.544,194500000.0
2006-12-05 00:34:00,96.544,96.554,96.521,96.521,132200000.0
2006-12-05 00:35:00,96.535,96.558,96.535,96.557,151100001.0
2006-12-05 00:36:00,96.551,96.558,96.523,96.543,381899994.0
2006-12-05 00:37:00,96.544,96.567,96.537,96.564,217499999.0
2006-12-05 00:38:00,96.555,96.555,96.534,96.539,142099998.0
2006-12-05 00:39:00,96.565,96.576,96.542,96.552,315800000.0
2006-12-05 00:40:00,96.557,96.572,96.549,96.555,368500001.0
2006-12-05 00:41:00,96.574,96.586,96.556,96.58,319099996.0
2006-12-05 00:42:00,96.559,96.585,96.553,96.577,285099999.0
2006-12-05 00:43:00,96.582,96.582,96.552,96.567,116000001.0
2006-12-05 00:44:00,96.553,96.561,96.538,96.538,324199995.0
2006-12-05 00:45:00,96.569,96.583,96.555,96.563,206200001.0
2006-12-05 00:46:00,96.559,96.588,96.555,96.588,166799998.0
2006-12-05 00:47:00,96.566,96.587,96.553,96.587,345799998.0
2006-12-05 00:48:00,96.567,96.582,96.552,96.573,247200001.0
2006-12-05 00:49:00,96.584,96.603,96.573,96.587,270899997.0
2006-12-05 00:50:00,96.575,96.62,96.575,96.6,154399999.0
2006-12-05 00:51:00,96.613,96.62,96.591,96.62,285500001.0
2006-12-05 00:52:00,96.601,96.615,96.587,96.615,213499999.0
2006-12-05 00:53:00,96.6,96.613,96.591,96.611,227800002.0
2006-12-05 00:54:00,96.613,96.615,96.575,96.575,172200003.0
2006-12-05 00:55:00,96.577,96.606,96.577,96.598,321199999.0
2006-12-05 00:56:00,96.585,96.612,96.57,96.594,261099998.0
2006-12-05 00:57:00,96.603,96.618,96.595,96.615,261999997.0
2006-12-05 00:58:00,96.612,96.616,96.588,96.616,180700002.0
2006-12-05 00:59:00,96.603,96.603,96.564,96.574,263500002.0
2006-12-05 01:00:00,96.59,96.628,96.59,96.623,316799997.0
2006-12-05 01:01:00,96.609,96.631,96.6,96.603,273000000.0
2006-12-05 01:02:00,96.614,96.63,96.591,96.625,253900003.0
2006-12-05 01:03:00,96.618,96.619,96.595,96.606,290200000.0
2006-12-05 01:04:00,96.611,96.629,96.603,96.617,173899996.0
2006-12-05 01:05:00,96.623,96.638,96.605,96.635,171200001.0
2006-12-05 01:06:00,96.612,96.63,96.605,96.625,157400000.0
2006-12-05 01:07:00,96.611,96.639,96.609,96.629,154900002.0
2006-12-05 01:08:00,96.642,96.663,96.628,96.663,322399997.0
2006-12-05 01:09:00,96.64,96.658,96.635,96.658,255999998.0
2006-12-05 01:10:00,96.65,96.65,96.618,96.618,224700004.0
2006-12-05 01:11:00,96.642,96.642,96.61,96.624,192299997.0
2006-12-05 01:12:00,96.617,96.636,96.607,96.616,298599996.0
2006-12-05 01:13:00,96.631,96.652,96.618,96.638,295399999.0
2006-12-05 01:14:00,96.645,96.657,96.623,96.632,184299999.0
2006-12-05 01:15:00,96.653,96.666,96.637,96.639,169800000.0
2006-12-05 01:16:00,96.655,96.67,96.643,96.66,201399996.0
2006-12-05 01:17:00,96.644,96.669,96.639,96.652,214299997.0
2006-12-05 01:18:00,96.64,96.651,96.618,96.641,164500000.0
2006-12-05 01:19:00,96.636,96.637,96.62,96.622,143500001.0
2006-12-05 01:20:00,96.624,96.638,96.604,96.61,195199997.0
2006-12-05 01:21:00,96.625,96.647,96.616,96.633,236100000.0
2006-12-05 01:22:00,96.637,96.652,96.631,96.65,99299998.0
2006-12-05 01:23:00,96.627,96.65,96.624,96.638,102199999.0
2006-12-05 01:24:00,96.625,96.642,96.617,96.637,162600002.0
2006-12-05 01:25:00,96.628,96.644,96.619,96.628,144000000.0
2006-12-05 01:26:00,96.645,96.645,96.618,96.627,255699996.0
2006-12-05 01:27:00,96.63,96.65,96.629,96.65,197499999.0
2006-12-05 01:28:00,96.634,96.648,96.618,96.64,283000003.0
2006-12-05 01:29:00,96.607,96.645,96.607,96.64,210800000.0
2006-12-05 01:30:00,96.638,96.647,96.619,96.635,187999999.0
2006-12-05 01:31:00,96.62,96.64,96.62,96.64,110799999.0
2006-12-05 01:32:00,96.633,96.64,96.612,96.64,280499999.0
2006-12-05 01:33:00,96.62,96.651,96.62,96.64,200400000.0
2006-12-05 01:34:00,96.624,96.642,96.616,96.639,282199997.0
2006-12-05 01:35:00,96.617,96.64,96.616,96.628,230000000.0
2006-12-05 01:36:00,96.637,96.637,96.607,96.607,198699999.0
2006-12-05 01:37:00,96.625,96.639,96.61,96.632,240900000.0
2006-12-05 01:38:00,96.63,96.64,96.615,96.64,242899998.0
2006-12-05 01:39:00,96.63,96.63,96.608,96.615,188999998.0
2006-12-05 01:40:00,96.612,96.618,96.593,96.593,195700001.0
2006-12-05 01:41:00,96.606,96.614,96.586,96.599,289599999.0
2006-12-05 01:42:00,96.594,96.613,96.58,96.6,61300000.0
2006-12-05 01:43:00,96.59,96.61,96.588,96.605,232199998.0
2006-12-05 01:44:00,96.599,96.611,96.582,96.611,167199999.0
2006-12-05 01:45:00,96.619,96.619,96.579,96.579,208400001.0
2006-12-05 01:46:00,96.586,96.615,96.586,96.604,215799999.0
2006-12-05 01:47:00,96.615,96.62,96.595,96.6,189800000.0
2006-12-05 01:48:00,96.62,96.633,96.595,96.625,342700000.0
2006-12-05 01:49:00,96.573,96.612,96.568,96.578,338599999.0
2006-12-05 01:50:00,96.597,96.634,96.597,96.619,390699997.0
2006-12-05 01:51:00,96.611,96.624,96.595,96.617,290200001.0
2006-12-05 01:52:00,96.62,96.634,96.607,96.612,223799998.0
2006-12-05 01:53:00,96.632,96.638,96.603,96.607,222100000.0
2006-12-05 01:54:00,96.635,96.64,96.62,96.62,172699997.0
2006-12-05 01:55:00,96.623,96.635,96.607,96.62,94699999.0
2006-12-05 01:56:00,96.617,96.629,96.598,96.609,338799997.0
2006-12-05 01:57:00,96.614,96.635,96.608,96.627,311799998.0
2006-12-05 01:58:00,96.629,96.639,96.614,96.617,348700001.0
2006-12-05 01:59:00,96.623,96.638,96.604,96.624,245099999.0
2006-12-05 02:00:00,96.632,96.635,96.615,96.618,226899998.0
2006-12-05 02:01:00,96.628,96.639,96.604,96.624,357899995.0
2006-12-05 02:02:00,96.616,96.628,96.607,96.612,138999999.0
2006-12-05 02:03:00,96.612,96.628,96.581,96.581,247000000.0
2006-12-05 02:04:00,96.596,96.596,96.577,96.577,90900000.0
2006-12-05 02:05:00,96.561,96.597,96.561,96.597,147899999.0
2006-12-05 02:06:00,96.577,96.597,96.574,96.595,153300001.0
2006-12-05 02:07:00,96.602,96.614,96.583,96.586,236999997.0
2006-12-05 02:08:00,96.586,96.616,96.586,96.604,291899999.0
2006-12-05 02:09:00,96.595,96.61,96.581,96.583,249199994.0
2006-12-05 02:10:00,96.582,96.6,96.574,96.594,279100001.0
2006-12-05 02:11:00,96.588,96.599,96.558,96.566,174300000.0
2006-12-05 02:12:00,96.57,96.598,96.564,96.595,258200000.0
2006-12-05 02:13:00,96.596,96.618,96.58,96.584,248300000.0
2006-12-05 02:14:00,96.603,96.613,96.583,96.59,215200000.0
2006-12-05 02:15:00,96.594,96.618,96.589,96.601,310199997.0
2006-12-05 02:16:00,96.574,96.616,96.574,96.595,295199997.0
2006-12-05 02:17:00,96.605,96.609,96.58,96.596,272800001.0
2006-12-05 02:18:00,96.589,96.612,96.584,96.592,243599995.0
2006-12-05 02:19:00,96.577,96.596,96.574,96.592,199200001.0
2006-12-05 02:20:00,96.585,96.596,96.569,96.581,241300003.0
2006-12-05 02:21:00,96.574,96.597,96.57,96.597,142500000.0
2006-12-05 02:22:00,96.597,96.603,96.58,96.587,203099996.0
2006-12-05 02:23:00,96.595,96.618,96.588,96.594,192999998.0
2006-12-05 02:24:00,96.59,96.604,96.575,96.592,240900000.0
2006-12-05 02:25:00,96.586,96.595,96.56,96.575,238399997.0
2006-12-05 02:26:00,96.594,96.609,96.581,96.6,218599999.0
2006-12-05 02:27:00,96.61,96.61,96.573,96.573,258999999.0
2006-12-05 02:28:00,96.577,96.604,96.577,96.581,353600000.0
2006-12-05 02:29:00,96.578,96.593,96.574,96.591,296799998.0
2006-12-05 02:30:00,96.588,96.599,96.572,96.575,121400002.0
2006-12-05 02:31:00,96.585,96.603,96.577,96.596,200399999.0
2006-12-05 02:32:00,96.587,96.605,96.561,96.603,220000000.0
2006-12-05 02:33:00,96.623,96.623,96.592,96.592,174099997.0
2006-12-05 02:34:00,96.581,96.621,96.581,96.608,293100002.0
2006-12-05 02:35:00,96.611,96.613,96.58,96.594,189100002.0
2006-12-05 02:36:00,96.601,96.621,96.597,96.621,269300003.0
2006-12-05 02:37:00,96.614,96.63,96.601,96.613,229099997.0
2006-12-05 02:38:00,96.603,96.615,96.592,96.592,155999999.0
2006-12-05 02:39:00,96.595,96.605,96.581,96.592,204499999.0
2006-12-05 02:40:00,96.603,96.607,96.582,96.591,219100002.0
2006-12-05 02:41:00,96.592,96.608,96.586,96.605,322299996.0
2006-12-05 02:42:00,96.58,96.605,96.571,96.605,238199999.0
2006-12-05 02:43:00,96.61,96.613,96.586,96.605,294200002.0
2006-12-05 02:44:00,96.59,96.611,96.589,96.593,189400002.0
2006-12-05 02:45:00,96.593,96.607,96.576,96.592,171400001.0
2006-12-05 02:46:00,96.604,96.604,96.577,96.577,282600000.0
2006-12-05 02:47:00,96.567,96.587,96.563,96.567,148900002.0
2006-12-05 02:48:00,96.567,96.585,96.551,96.573,147600000.0
2006-12-05 02:49:00,96.583,96.583,96.555,96.559,150499997.0
2006-12-05 02:50:00,96.578,96.59,96.568,96.583,274899998.0
2006-12-05 02:51:00,96.581,96.581,96.553,96.553,119999999.0
2006-12-05 02:52:00,96.573,96.583,96.555,96.562,230600000.0
2006-12-05 02:53:00,96.569,96.583,96.554,96.567,173400000.0
2006-12-05 02:54:00,96.572,96.584,96.544,96.566,323399995.0
2006-12-05 02:55:00,96.576,96.596,96.559,96.576,267699995.0
2006-12-05 02:56:00,96.564,96.577,96.551,96.566,232399999.0
2006-12-05 02:57:00,96.557,96.574,96.546,96.553,192999999.0
2006-12-05 02:58:00,96.557,96.575,96.555,96.567,158499997.0
2006-12-05 02:59:00,96.544,96.572,96.54,96.565,234600003.0
2006-12-05 03:00:00,96.561,96.561,96.52,96.547,242499998.0
2006-12-05 03:01:00,96.54,96.556,96.527,96.552,292200003.0
2006-12-05 03:02:00,96.541,96.555,96.527,96.544,158399998.0
2006-12-05 03:03:00,96.537,96.541,96.498,96.521,269199998.0
2006-12-05 03:04:00,96.533,96.533,96.508,96.512,210599998.0
2006-12-05 03:05:00,96.514,96.527,96.5,96.515,245599999.0
2006-12-05 03:06:00,96.507,96.528,96.498,96.527,259200001.0
2006-12-05 03:07:00,96.508,96.531,96.498,96.502,224999999.0
2006-12-05 03:08:00,96.526,96.526,96.495,96.498,258700002.0
2006-12-05 03:09:00,96.495,96.516,96.488,96.495,147299998.0
2006-12-05 03:10:00,96.477,96.508,96.475,96.496,271400003.0
2006-12-05 03:11:00,96.495,96.503,96.475,96.495,356299998.0
2006-12-05 03:12:00,96.495,96.499,96.466,96.49,246200001.0
2006-12-05 03:13:00,96.49,96.494,96.469,96.477,272299999.0
2006-12-05 03:14:00,96.492,96.511,96.479,96.498,130000000.0
2006-12-05 03:15:00,96.488,96.513,96.486,96.506,269100001.0
2006-12-05 03:16:00,96.496,96.506,96.48,96.49,213799998.0
2006-12-05 03:17:00,96.486,96.509,96.486,96.495,191299996.0
2006-12-05 03:18:00,96.485,96.506,96.483,96.488,162199999.0
2006-12-05 03:19:00,96.504,96.509,96.485,96.486,163899995.0
2006-12-05 03:20:00,96.492,96.511,96.479,96.511,110699999.0
2006-12-05 03:21:00,96.51,96.516,96.491,96.491,408300004.0
2006-12-05 03:22:00,96.491,96.52,96.482,96.52,190400004.0
2006-12-05 03:23:00,96.521,96.538,96.494,96.517,157999998.0
2006-12-05 03:24:00,96.538,96.545,96.511,96.513,217400000.0
2006-12-05 03:25:00,96.517,96.543,96.515,96.536,324499997.0
2006-12-05 03:26:00,96.541,96.544,96.515,96.515,223700000.0
2006-12-05 03:27:00,96.519,96.542,96.519,96.53,124400002.0
2006-12-05 03:28:00,96.524,96.548,96.522,96.541,187799996.0
2006-12-05 03:29:00,96.533,96.556,96.526,96.526,311599996.0
2006-12-05 03:30:00,96.54,96.558,96.535,96.549,245899997.0
2006-12-05 03:31:00,96.554,96.554,96.518,96.518,165699999.0
2006-12-05 03:32:00,96.53,96.53,96.496,96.5,243300001.0
2006-12-05 03:33:00,96.492,96.515,96.488,96.503,305900000.0
2006-12-05 03:34:00,96.487,96.512,96.479,96.512,188000000.0
2006-12-05 03:35:00,96.491,96.512,96.489,96.506,274500000.0
2006-12-05 03:36:00,96.493,96.512,96.487,96.496,320699998.0
2006-12-05 03:37:00,96.51,96.517,96.48,96.48,193200001.0
2006-12-05 03:38:00,96.481,96.517,96.481,96.507,89299999.0
2006-12-05 03:39:00,96.496,96.518,96.481,96.499,195899997.0
2006-12-05 03:40:00,96.492,96.497,96.463,96.464,152099999.0
2006-12-05 03:41:00,96.472,96.495,96.472,96.492,115000000.0
2006-12-05 03:42:00,96.498,96.508,96.481,96.493,163999998.0
2006-12-05 03:43:00,96.505,96.505,96.479,96.485,176899997.0
2006-12-05 03:44:00,96.503,96.516,96.455,96.504,275300000.0
2006-12-05 03:45:00,96.502,96.509,96.473,96.473,176099998.0
2006-12-05 03:46:00,96.482,96.501,96.464,96.48,197700000.0
2006-12-05 03:47:00,96.515,96.519,96.497,96.497,214500001.0
2006-12-05 03:48:00,96.519,96.519,96.494,96.494,64200002.0
2006-12-05 03:49:00,96.513,96.527,96.498,96.52,226099996.0
2006-12-05 03:50:00,96.512,96.52,96.486,96.503,244099996.0
2006-12-05 03:51:00,96.523,96.523,96.488,96.49,199600003.0
2006-12-05 03:52:00,96.517,96.536,96.499,96.523,360899999.0
2006-12-05 03:53:00,96.518,96.547,96.515,96.53,261599998.0
2006-12-05 03:54:00,96.504,96.53,96.497,96.497,297199999.0
2006-12-05 03:55:00,96.499,96.523,96.494,96.52,229999999.0
2006-12-05 03:56:00,96.522,96.53,96.506,96.522,191000000.0
2006-12-05 03:57:00,96.515,96.538,96.502,96.503,145699996.0
2006-12-05 03:58:00,96.508,96.534,96.501,96.52,168299997.0
2006-12-05 03:59:00,96.53,96.532,96.507,96.51,229399995.0
2006-12-05 04:00:00,96.493,96.536,96.493,96.536,50000000.0
2006-12-05 04:01:00,96.545,96.545,96.526,96.534,154400002.0
2006-12-05 04:02:00,96.538,96.538,96.496,96.533,204999996.0
2006-12-05 04:03:00,96.531,96.538,96.515,96.53,152799999.0
2006-12-05 04:04:00,96.522,96.526,96.501,96.503,220600000.0
2006-12-05 04:05:00,96.512,96.532,96.508,96.522,238799997.0
2006-12-05 04:06:00,96.509,96.531,96.489,96.514,223699998.0
2006-12-05 04:07:00,96.528,96.532,96.508,96.525,140400001.0
2006-12-05 04:08:00,96.512,96.525,96.5,96.512,240200007.0
2006-12-05 04:09:00,96.525,96.53,96.506,96.506,376200002.0
2006-12-05 04:10:00,96.511,96.539,96.511,96.539,197099999.0
2006-12-05 04:11:00,96.508,96.535,96.507,96.533,267799998.0
2006-12-05 04:12:00,96.521,96.541,96.521,96.538,226599999.0
2006-12-05 04:13:00,96.532,96.544,96.52,96.532,246899999.0
2006-12-05 04:14:00,96.515,96.543,96.514,96.543,228399999.0
2006-12-05 04:15:00,96.517,96.532,96.512,96.523,186799997.0
2006-12-05 04:16:00,96.518,96.529,96.503,96.503,192400000.0
2006-12-05 04:17:00,96.5,96.521,96.497,96.507,345900000.0
2006-12-05 04:18:00,96.511,96.518,96.494,96.495,285599998.0
2006-12-05 04:19:00,96.504,96.516,96.49,96.504,151000004.0
2006-12-05 04:20:00,96.475,96.518,96.475,96.516,317399999.0
2006-12-05 04:21:00,96.512,96.514,96.486,96.505,171899998.0
2006-12-05 04:22:00,96.496,96.513,96.484,96.484,394200002.0
2006-12-05 04:23:00,96.501,96.518,96.494,96.503,293099999.0
2006-12-05 04:24:00,96.508,96.514,96.49,96.505,286800002.0
2006-12-05 04:25:00,96.501,96.516,96.488,96.51,207300000.0
2006-12-05 04:26:00,96.494,96.509,96.488,96.508,204300003.0
2006-12-05 04:27:00,96.51,96.517,96.492,96.497,97000000.0
2006-12-05 04:28:00,96.521,96.521,96.493,96.503,152400002.0
2006-12-05 04:29:00,96.492,96.511,96.491,96.499,190600002.0
2006-12-05 04:30:00,96.508,96.512,96.483,96.497,231699996.0
2006-12-05 04:31:00,96.507,96.517,96.488,96.493,164499999.0
2006-12-05 04:32:00,96.52,96.525,96.495,96.515,338099999.0
2006-12-05 04:33:00,96.497,96.524,96.497,96.524,105099999.0
2006-12-05 04:34:00,96.513,96.532,96.507,96.507,319900000.0
2006-12-05 04:35:00,96.524,96.527,96.509,96.513,191399998.0
2006-12-05 04:36:00,96.52,96.535,96.499,96.523,284000004.0
2006-12-05 04:37:00,96.501,96.527,96.501,96.512,269999992.0
2006-12-05 04:38:00,96.518,96.519,96.489,96.51,336600001.0
2006-12-05 04:39:00,96.525,96.525,96.487,96.487,225400001.0
2006-12-05 04:40:00,96.493,96.508,96.492,96.507,63999998.0
2006-12-05 04:41:00,96.497,96.523,96.497,96.515,229599999.0
2006-12-05 04:42:00,96.5,96.518,96.493,96.506,166600003.0
2006-12-05 04:43:00,96.513,96.517,96.495,96.5,196299999.0
2006-12-05 04:44:00,96.513,96.527,96.506,96.518,165100000.0
2006-12-05 04:45:00,96.508,96.52,96.501,96.515,154599998.0
2006-12-05 04:46:00,96.496,96.521,96.494,96.518,240099998.0
2006-12-05 04:47:00,96.503,96.524,96.497,96.515,248500001.0
2006-12-05 04:48:00,96.518,96.518,96.502,96.502,55999998.0
2006-12-05 04:49:00,96.523,96.523,96.492,96.498,276400003.0
2006-12-05 04:50:00,96.516,96.524,96.498,96.501,171100000.0
2006-12-05 04:51:00,96.516,96.526,96.497,96.497,126300002.0
2006-12-05 04:52:00,96.511,96.533,96.505,96.53,249499998.0
2006-12-05 04:53:00,96.527,96.531,96.496,96.496,189900001.0
2006-12-05 04:54:00,96.515,96.521,96.501,96.501,94299999.0
2006-12-05 04:55:00,96.497,96.514,96.497,96.514,82200000.0
2006-12-05 04:56:00,96.509,96.527,96.495,96.502,205199999.0
2006-12-05 04:57:00,96.502,96.518,96.495,96.512,189400000.0
2006-12-05 04:58:00,96.513,96.52,96.495,96.513,353499998.0
2006-12-05 04:59:00,96.583,96.614,96.557,96.608,302899996.0
2006-12-05 05:00:00,96.633,96.654,96.528,96.528,206699997.0
2006-12-05 05:01:00,96.5,96.525,96.497,96.523,324300000.0
2006-12-05 05:02:00,96.513,96.518,96.477,96.501,240599998.0
2006-12-05 05:03:00,96.521,96.521,96.501,96.503,230599996.0
2006-12-05 05:04:00,96.502,96.523,96.495,96.498,208499998.0
2006-12-05 05:05:00,96.51,96.518,96.493,96.501,117799999.0
2006-12-05 05:06:00,96.5,96.5,96.474,96.48,257599996.0
2006-12-05 05:07:00,96.493,96.493,96.471,96.472,180800001.0
2006-12-05 05:08:00,96.471,96.496,96.467,96.491,246499998.0
2006-12-05 05:09:00,96.494,96.508,96.475,96.505,275999998.0
2006-12-05 05:10:00,96.493,96.512,96.482,96.505,277499999.0
2006-12-05 05:11:00,96.502,96.514,96.488,96.49,142499998.0
2006-12-05 05:12:00,96.52,96.521,96.492,96.496,258499999.0
2006-12-05 05:13:00,96.486,96.52,96.486,96.52,156000000.0
2006-12-05 05:14:00,96.5,96.519,96.497,96.517,340500002.0
2006-12-05 05:15:00,96.506,96.523,96.499,96.501,165400002.0
2006-12-05 05:16:00,96.509,96.525,96.506,96.52,247200003.0
2006-12-05 05:17:00,96.513,96.524,96.502,96.51,118000002.0
2006-12-05 05:18:00,96.529,96.53,96.505,96.506,288100000.0
2006-12-05 05:19:00,96.513,96.527,96.504,96.515,143799999.0
2006-12-05 05:20:00,96.521,96.529,96.499,96.511,250300001.0
2006-12-05 05:21:00,96.512,96.525,96.501,96.52,153799998.0
2006-12-05 05:22:00,96.504,96.528,96.5,96.52,170000001.0
2006-12-05 05:23:00,96.518,96.523,96.499,96.511,117900000.0
2006-12-05 05:24:00,96.514,96.533,96.497,96.515,123600001.0
2006-12-05 05:25:00,96.54,96.546,96.508,96.531,286499999.0
2006-12-05 05:26:00,96.533,96.548,96.507,96.535,251899997.0
2006-12-05 05:27:00,96.536,96.548,96.527,96.543,126099999.0
2006-12-05 05:28:00,96.534,96.543,96.513,96.537,113300002.0
2006-12-05 05:29:00,96.521,96.543,96.518,96.532,261999999.0
2006-12-05 05:30:00,96.533,96.543,96.512,96.539,384400000.0
2006-12-05 05:31:00,96.532,96.536,96.515,96.515,96800001.0
2006-12-05 05:32:00,96.508,96.536,96.508,96.519,218600000.0
2006-12-05 05:33:00,96.524,96.535,96.518,96.523,202999999.0
2006-12-05 05:34:00,96.53,96.541,96.511,96.527,253200001.0
2006-12-05 05:35:00,96.54,96.54,96.515,96.516,177799998.0
2006-12-05 05:36:00,96.526,96.542,96.52,96.52,165899997.0
2006-12-05 05:37:00,96.533,96.547,96.526,96.547,178700004.0
2006-12-05 05:38:00,96.527,96.552,96.525,96.552,165899999.0
2006-12-05 05:39:00,96.539,96.56,96.523,96.554,288000001.0
2006-12-05 05:40:00,96.556,96.557,96.533,96.533,157799997.0
2006-12-05 05:41:00,96.531,96.555,96.531,96.535,235400001.0
2006-12-05 05:42:00,96.55,96.556,96.533,96.556,85700000.0
2006-12-05 05:43:00,96.542,96.557,96.522,96.543,114099997.0
2006-12-05 05:44:00,96.526,96.556,96.526,96.549,252499996.0
2006-12-05 05:45:00,96.536,96.551,96.533,96.534,144100001.0
2006-12-05 05:46:00,96.541,96.552,96.525,96.545,321100003.0
2006-12-05 05:47:00,96.524,96.553,96.487,96.539,97100000.0
2006-12-05 05:48:00,96.545,96.556,96.523,96.537,142499999.0
2006-12-05 05:49:00,96.533,96.557,96.53,96.547,145799999.0
2006-12-05 05:50:00,96.521,96.547,96.521,96.527,116599999.0
2006-12-05 05:51:00,96.541,96.562,96.524,96.562,260299999.0
2006-12-05 05:52:00,96.548,96.564,96.533,96.542,310599999.0
2006-12-05 05:53:00,96.563,96.565,96.545,96.553,120300001.0
2006-12-05 05:54:00,96.562,96.562,96.537,96.54,222399998.0
2006-12-05 05:55:00,96.546,96.557,96.523,96.532,280400004.0
2006-12-05 05:56:00,96.54,96.56,96.537,96.537,123899997.0
2006-12-05 05:57:00,96.554,96.578,96.548,96.558,192900004.0
2006-12-05 05:58:00,96.587,96.59,96.551,96.551,222400002.0
2006-12-05 05:59:00,96.55,96.571,96.539,96.549,130500001.0
2006-12-05 06:00:00,96.535,96.555,96.518,96.537,209599996.0
2006-12-05 06:01:00,96.558,96.567,96.525,96.534,249500000.0
2006-12-05 06:02:00,96.547,96.567,96.534,96.567,127099999.0
2006-12-05 06:03:00,96.563,96.571,96.547,96.547,296599998.0
2006-12-05 06:04:00,96.554,96.575,96.545,96.555,144300002.0
2006-12-05 06:05:00,96.546,96.569,96.541,96.558,219600001.0
2006-12-05 06:06:00,96.562,96.566,96.536,96.551,352800001.0
2006-12-05 06:07:00,96.538,96.556,96.538,96.547,57900000.0
2006-12-05 06:08:00,96.545,96.557,96.533,96.557,283000000.0
2006-12-05 06:09:00,96.538,96.559,96.535,96.559,215399998.0
2006-12-05 06:10:00,96.55,96.559,96.525,96.525,229799998.0
2006-12-05 06:11:00,96.527,96.551,96.518,96.539,233799999.0
2006-12-05 06:12:00,96.526,96.544,96.514,96.524,357900001.0
2006-12-05 06:13:00,96.541,96.542,96.517,96.517,200700000.0
2006-12-05 06:14:00,96.528,96.545,96.5,96.537,325799999.0
2006-12-05 06:15:00,96.529,96.542,96.511,96.518,254199998.0
2006-12-05 06:16:00,96.511,96.541,96.511,96.526,154399999.0
2006-12-05 06:17:00,96.522,96.53,96.5,96.515,268500001.0
2006-12-05 06:18:00,96.505,96.521,96.487,96.509,143000002.0
2006-12-05 06:19:00,96.51,96.51,96.5,96.5,24700000.0
2006-12-05 06:20:00,96.518,96.522,96.51,96.51,26000000.0
2006-12-05 06:21:00,96.502,96.523,96.488,96.497,379300001.0
2006-12-05 06:22:00,96.509,96.511,96.494,96.496,91099998.0
2006-12-05 06:23:00,96.507,96.523,96.498,96.505,125900000.0
2006-12-05 06:24:00,96.524,96.527,96.503,96.52,288300001.0
2006-12-05 06:25:00,96.511,96.527,96.488,96.51,197800001.0
2006-12-05 06:26:00,96.524,96.528,96.509,96.512,151799998.0
2006-12-05 06:27:00,96.516,96.529,96.504,96.517,257099998.0
2006-12-05 06:28:00,96.515,96.524,96.487,96.487,264000002.0
2006-12-05 06:29:00,96.522,96.553,96.522,96.544,162600001.0
2006-12-05 06:30:00,96.551,96.562,96.536,96.549,174399998.0
2006-12-05 06:31:00,96.565,96.565,96.542,96.564,116899999.0
2006-12-05 06:32:00,96.564,96.572,96.549,96.556,84900000.0
2006-12-05 06:33:00,96.573,96.575,96.546,96.563,254000000.0
2006-12-05 06:34:00,96.558,96.58,96.552,96.574,239300001.0
2006-12-05 06:35:00,96.558,96.575,96.54,96.566,217100000.0
2006-12-05 06:36:00,96.568,96.571,96.548,96.548,185800000.0
2006-12-05 06:37:00,96.563,96.563,96.53,96.53,62399998.0
2006-12-05 06:38:00,96.552,96.565,96.527,96.527,249499998.0
2006-12-05 06:39:00,96.545,96.561,96.545,96.561,38500001.0
2006-12-05 06:40:00,96.565,96.573,96.55,96.558,229800000.0
2006-12-05 06:41:00,96.549,96.571,96.548,96.563,208699999.0
2006-12-05 06:42:00,96.549,96.57,96.541,96.56,323000001.0
2006-12-05 06:43:00,96.55,96.568,96.544,96.557,187399997.0
2006-12-05 06:44:00,96.554,96.561,96.537,96.543,73900000.0
2006-12-05 06:45:00,96.56,96.57,96.54,96.556,211199998.0
2006-12-05 06:46:00,96.557,96.569,96.547,96.56,106000001.0
2006-12-05 06:47:00,96.556,96.563,96.537,96.557,321299996.0
2006-12-05 06:48:00,96.543,96.576,96.543,96.552,218699998.0
2006-12-05 06:49:00,96.561,96.575,96.543,96.561,153200000.0
2006-12-05 06:50:00,96.564,96.568,96.543,96.555,367700000.0
2006-12-05 06:51:00,96.566,96.575,96.553,96.566,198599997.0
2006-12-05 06:52:00,96.568,96.576,96.544,96.573,205100001.0
2006-12-05 06:53:00,96.568,96.579,96.542,96.567,230299999.0
2006-12-05 06:54:00,96.576,96.581,96.555,96.568,270000002.0
2006-12-05 06:55:00,96.569,96.582,96.552,96.568,200199998.0
2006-12-05 06:56:00,96.568,96.578,96.549,96.555,335299997.0
2006-12-05 06:57:00,96.565,96.578,96.558,96.567,163699999.0
2006-12-05 06:58:00,96.576,96.581,96.555,96.573,210999999.0
2006-12-05 06:59:00,96.552,96.579,96.552,96.574,298399997.0
2006-12-05 07:00:00,96.553,96.57,96.545,96.565,127899998.0
2006-12-05 07:01:00,96.56,96.572,96.545,96.572,161500001.0
2006-12-05 07:02:00,96.55,96.57,96.544,96.562,327800005.0
2006-12-05 07:03:00,96.563,96.571,96.547,96.547,194999996.0
2006-12-05 07:04:00,96.535,96.561,96.535,96.561,252100003.0
2006-12-05 07:05:00,96.559,96.576,96.552,96.566,200899999.0
2006-12-05 07:06:00,96.557,96.574,96.545,96.566,352899995.0
2006-12-05 07:07:00,96.574,96.574,96.555,96.555,164100001.0
2006-12-05 07:08:00,96.569,96.572,96.544,96.544,104799998.0
2006-12-05 07:09:00,96.558,96.576,96.549,96.567,321900000.0
2006-12-05 07:10:00,96.573,96.573,96.55,96.563,88099999.0
2006-12-05 07:11:00,96.564,96.575,96.557,96.571,57500000.0
2006-12-05 07:12:00,96.561,96.561,96.522,96.537,211599997.0
2006-12-05 07:13:00,96.552,96.568,96.538,96.562,297600003.0
2006-12-05 07:14:00,96.555,96.561,96.538,96.538,384599994.0
2006-12-05 07:15:00,96.549,96.554,96.528,96.54,149999999.0
2006-12-05 07:16:00,96.531,96.56,96.527,96.558,143699999.0
2006-12-05 07:17:00,96.546,96.556,96.531,96.535,231300000.0
2006-12-05 07:18:00,96.543,96.558,96.528,96.549,325499996.0
2006-12-05 07:19:00,96.552,96.559,96.536,96.554,234900001.0
2006-12-05 07:20:00,96.552,96.558,96.534,96.541,132800000.0
2006-12-05 07:21:00,96.544,96.558,96.531,96.535,309299997.0
2006-12-05 07:22:00,96.557,96.557,96.532,96.549,55500001.0
2006-12-05 07:23:00,96.564,96.571,96.536,96.551,118500000.0
2006-12-05 07:24:00,96.553,96.57,96.551,96.568,179599998.0
2006-12-05 07:25:00,96.564,96.571,96.549,96.553,240799999.0
2006-12-05 07:26:00,96.569,96.573,96.537,96.559,302900000.0
2006-12-05 07:27:00,96.539,96.57,96.539,96.557,255399997.0
2006-12-05 07:28:00,96.535,96.554,96.533,96.547,103100001.0
2006-12-05 07:29:00,96.549,96.563,96.532,96.539,139500001.0
2006-12-05 07:30:00,96.56,96.56,96.54,96.54,94699999.0
2006-12-05 07:31:00,96.55,96.589,96.55,96.571,232400000.0
2006-12-05 07:32:00,96.571,96.582,96.561,96.579,179599997.0
2006-12-05 07:33:00,96.58,96.582,96.538,96.566,220799999.0
2006-12-05 07:34:00,96.548,96.581,96.548,96.581,92200000.0
2006-12-05 07:35:00,96.566,96.583,96.56,96.571,345100003.0
2006-12-05 07:36:00,96.573,96.59,96.56,96.581,134999999.0
2006-12-05 07:37:00,96.578,96.578,96.547,96.555,140400002.0
2006-12-05 07:38:00,96.535,96.584,96.535,96.584,135499999.0
2006-12-05 07:39:00,96.587,96.587,96.551,96.551,252100001.0
2006-12-05 07:40:00,96.563,96.581,96.55,96.559,238100000.0
2006-12-05 07:41:00,96.572,96.585,96.546,96.565,163100004.0
2006-12-05 07:42:00,96.539,96.563,96.531,96.552,292099997.0
2006-12-05 07:43:00,96.55,96.572,96.537,96.549,238600005.0
2006-12-05 07:44:00,96.535,96.564,96.523,96.564,155800000.0
2006-12-05 07:45:00,96.545,96.576,96.545,96.565,254499997.0
2006-12-05 07:46:00,96.547,96.573,96.537,96.557,276300002.0
2006-12-05 07:47:00,96.571,96.571,96.555,96.555,87699999.0
2006-12-05 07:48:00,96.541,96.559,96.541,96.559,97700000.0
2006-12-05 07:49:00,96.559,96.573,96.548,96.555,170000000.0
2006-12-05 07:50:00,96.568,96.57,96.546,96.553,194099999.0
2006-12-05 07:51:00,96.573,96.573,96.541,96.562,279000005.0
2006-12-05 07:52:00,96.555,96.57,96.535,96.553,235299999.0
2006-12-05 07:53:00,96.549,96.588,96.539,96.548,287299999.0
2006-12-05 07:54:00,96.551,96.57,96.539,96.55,126000002.0
2006-12-05 07:55:00,96.555,96.573,96.542,96.554,262999996.0
2006-12-05 07:56:00,96.56,96.582,96.556,96.58,225099998.0
2006-12-05 07:57:00,96.557,96.592,96.557,96.557,278199998.0
2006-12-05 07:58:00,96.557,96.577,96.546,96.553,256800002.0
2006-12-05 07:59:00,96.57,96.58,96.55,96.55,202299999.0
2006-12-05 08:00:00,96.537,96.57,96.537,96.547,151799998.0
2006-12-05 08:01:00,96.576,96.583,96.55,96.55,205699998.0
2006-12-05 08:02:00,96.578,96.578,96.555,96.562,146799998.0
2006-12-05 08:03:00,96.565,96.574,96.543,96.551,259499998.0
2006-12-05 08:04:00,96.561,96.576,96.552,96.57,191100001.0
2006-12-05 08:05:00,96.55,96.569,96.547,96.564,278800001.0
2006-12-05 08:06:00,96.565,96.565,96.55,96.55,61299998.0
2006-12-05 08:07:00,96.558,96.573,96.539,96.543,207999997.0
2006-12-05 08:08:00,96.546,96.573,96.546,96.562,285199999.0
2006-12-05 08:09:00,96.534,96.572,96.534,96.572,299199996.0
2006-12-05 08:10:00,96.577,96.577,96.545,96.554,250300002.0
2006-12-05 08:11:00,96.568,96.583,96.55,96.55,153499999.0
2006-12-05 08:12:00,96.563,96.578,96.547,96.549,390399998.0
2006-12-05 08:13:00,96.571,96.571,96.544,96.562,241499999.0
2006-12-05 08:14:00,96.563,96.569,96.539,96.543,331300000.0
2006-12-05 08:15:00,96.545,96.558,96.529,96.548,186199998.0
2006-12-05 08:16:00,96.55,96.567,96.522,96.527,291800001.0
2006-12-05 08:17:00,96.552,96.553,96.529,96.553,134000000.0
2006-12-05 08:18:00,96.542,96.568,96.542,96.55,218199997.0
2006-12-05 08:19:00,96.57,96.581,96.538,96.552,331599997.0
2006-12-05 08:20:00,96.551,96.565,96.54,96.56,350199998.0
2006-12-05 08:21:00,96.568,96.569,96.546,96.557,151199997.0
2006-12-05 08:22:00,96.54,96.567,96.54,96.553,247399998.0
2006-12-05 08:23:00,96.539,96.56,96.539,96.552,37799999.0
2006-12-05 08:24:00,96.556,96.556,96.517,96.517,347099997.0
2006-12-05 08:25:00,96.529,96.553,96.529,96.553,159999999.0
2006-12-05 08:26:00,96.525,96.545,96.518,96.542,162600001.0
2006-12-05 08:27:00,96.544,96.553,96.519,96.525,360700001.0
2006-12-05 08:28:00,96.515,96.547,96.515,96.542,182999999.0
2006-12-05 08:29:00,96.531,96.545,96.512,96.518,298699997.0
2006-12-05 08:30:00,96.527,96.542,96.518,96.542,219299998.0
2006-12-05 08:31:00,96.531,96.543,96.503,96.525,207299999.0
2006-12-05 08:32:00,96.508,96.527,96.492,96.504,189300001.0
2006-12-05 08:33:00,96.511,96.542,96.509,96.535,217300000.0
2006-12-05 08:34:00,96.542,96.542,96.51,96.515,194699997.0
2006-12-05 08:35:00,96.517,96.542,96.517,96.537,197299999.0
2006-12-05 08:36:00,96.515,96.538,96.512,96.526,292799996.0
2006-12-05 08:37:00,96.501,96.523,96.493,96.508,315000005.0
2006-12-05 08:38:00,96.497,96.527,96.497,96.527,122399999.0
2006-12-05 08:39:00,96.496,96.533,96.496,96.526,218500000.0
2006-12-05 08:40:00,96.518,96.536,96.516,96.528,235099996.0
2006-12-05 08:41:00,96.503,96.53,96.501,96.518,253899996.0
2006-12-05 08:42:00,96.505,96.528,96.492,96.528,202099998.0
2006-12-05 08:43:00,96.501,96.529,96.494,96.525,220699999.0
2006-12-05 08:44:00,96.523,96.534,96.493,96.493,301099997.0
2006-12-05 08:45:00,96.522,96.522,96.495,96.506,189099998.0
2006-12-05 08:46:00,96.503,96.521,96.499,96.515,176200000.0
2006-12-05 08:47:00,96.497,96.524,96.497,96.516,256200002.0
2006-12-05 08:48:00,96.507,96.528,96.5,96.516,247199996.0
2006-12-05 08:49:00,96.496,96.52,96.496,96.52,266400002.0
2006-12-05 08:50:00,96.481,96.517,96.481,96.51,194700002.0
2006-12-05 08:51:00,96.511,96.521,96.472,96.472,218499999.0
2006-12-05 08:52:00,96.479,96.52,96.479,96.501,215800001.0
2006-12-05 08:53:00,96.514,96.528,96.491,96.519,194000000.0
2006-12-05 08:54:00,96.497,96.522,96.497,96.519,315700004.0
2006-12-05 08:55:00,96.49,96.512,96.49,96.505,172799999.0
2006-12-05 08:56:00,96.49,96.505,96.473,96.49,261600003.0
2006-12-05 08:57:00,96.493,96.498,96.468,96.485,250100002.0
2006-12-05 08:58:00,96.484,96.497,96.471,96.492,195900004.0
2006-12-05 08:59:00,96.458,96.48,96.452,96.475,96100000.0
2006-12-05 09:00:00,96.475,96.475,96.438,96.46,306100002.0
2006-12-05 09:01:00,96.437,96.466,96.437,96.463,322299997.0
2006-12-05 09:02:00,96.454,96.468,96.433,96.44,263299997.0
2006-12-05 09:03:00,96.432,96.439,96.406,96.421,133099999.0
2006-12-05 09:04:00,96.435,96.444,96.419,96.422,140999997.0
2006-12-05 09:05:00,96.445,96.458,96.425,96.433,211799999.0
2006-12-05 09:06:00,96.448,96.454,96.423,96.424,277500000.0
2006-12-05 09:07:00,96.429,96.452,96.426,96.441,217800003.0
2006-12-05 09:08:00,96.408,96.46,96.408,96.448,255699997.0
2006-12-05 09:09:00,96.449,96.452,96.425,96.436,175399994.0
2006-12-05 09:10:00,96.451,96.451,96.422,96.443,147099997.0
2006-12-05 09:11:00,96.425,96.44,96.413,96.424,98299999.0
2006-12-05 09:12:00,96.391,96.408,96.375,96.407,189999999.0
2006-12-05 09:13:00,96.411,96.43,96.401,96.406,184900002.0
2006-12-05 09:14:00,96.419,96.419,96.395,96.395,100699999.0
2006-12-05 09:15:00,96.414,96.414,96.388,96.388,220000001.0
2006-12-05 09:16:00,96.418,96.429,96.401,96.416,170999999.0
2006-12-05 09:17:00,96.391,96.409,96.371,96.4,283900000.0
2006-12-05 09:18:00,96.371,96.396,96.351,96.36,281899999.0
2006-12-05 09:19:00,96.378,96.389,96.363,96.375,352999997.0
2006-12-05 09:20:00,96.379,96.387,96.358,96.358,301100001.0
2006-12-05 09:21:00,96.352,96.37,96.324,96.336,280900000.0
2006-12-05 09:22:00,96.325,96.363,96.325,96.361,221600003.0
2006-12-05 09:23:00,96.328,96.354,96.326,96.352,218599998.0
2006-12-05 09:24:00,96.344,96.355,96.328,96.347,188499999.0
2006-12-05 09:25:00,96.336,96.369,96.322,96.335,366700001.0
2006-12-05 09:26:00,96.308,96.33,96.299,96.303,226400001.0
2006-12-05 09:27:00,96.307,96.319,96.287,96.309,247600001.0
2006-12-05 09:28:00,96.308,96.308,96.275,96.275,254099998.0
2006-12-05 09:29:00,96.28,96.293,96.26,96.278,129299996.0
2006-12-05 09:30:00,96.284,96.286,96.25,96.261,281900000.0
2006-12-05 09:31:00,96.252,96.27,96.238,96.262,158599998.0
2006-12-05 09:32:00,96.245,96.27,96.24,96.253,360299995.0
2006-12-05 09:33:00,96.249,96.252,96.231,96.232,218199997.0
2006-12-05 09:34:00,96.216,96.248,96.216,96.23,191300000.0
2006-12-05 09:35:00,96.222,96.229,96.176,96.176,167199999.0
2006-12-05 09:36:00,96.195,96.197,96.162,96.165,233600001.0
2006-12-05 09:37:00,96.19,96.201,96.165,96.175,254299998.0
2006-12-05 09:38:00,96.191,96.192,96.159,96.183,317399999.0
2006-12-05 09:39:00,96.172,96.195,96.172,96.178,243700001.0
2006-12-05 09:40:00,96.181,96.193,96.175,96.191,107600000.0
2006-12-05 09:41:00,96.188,96.188,96.13,96.163,228100000.0
2006-12-05 09:42:00,96.161,96.161,96.117,96.122,196999999.0
2006-12-05 09:43:00,96.091,96.123,96.074,96.111,184800001.0
2006-12-05 09:44:00,96.096,96.108,96.074,96.088,194399999.0
2006-12-05 09:45:00,96.075,96.089,96.048,96.049,182299997.0
2006-12-05 09:46:00,96.054,96.081,96.051,96.062,183399998.0
2006-12-05 09:47:00,96.058,96.079,96.058,96.079,174699998.0
2006-12-05 09:48:00,96.079,96.087,96.058,96.07,177999999.0
2006-12-05 09:49:00,96.081,96.112,96.081,96.112,185600002.0
2006-12-05 09:50:00,96.104,96.122,96.095,96.109,280299995.0
2006-12-05 09:51:00,96.098,96.105,96.081,96.088,263199997.0
2006-12-05 09:52:00,96.06,96.093,96.06,96.09,266799998.0
2006-12-05 09:53:00,96.094,96.115,96.068,96.093,317599999.0
2006-12-05 09:54:00,96.108,96.122,96.086,96.094,230099999.0
2006-12-05 09:55:00,96.083,96.11,96.069,96.081,140500000.0
2006-12-05 09:56:00,96.077,96.122,96.076,96.122,209999999.0
2006-12-05 09:57:00,96.104,96.122,96.093,96.107,241699998.0
2006-12-05 09:58:00,96.082,96.131,96.082,96.108,205600002.0
2006-12-05 09:59:00,96.117,96.137,96.104,96.121,228199997.0
2006-12-05 10:00:00,96.11,96.125,96.088,96.096,176499996.0
2006-12-05 10:01:00,96.117,96.117,96.071,96.092,293500000.0
2006-12-05 10:02:00,96.08,96.102,96.066,96.074,118100001.0
2006-12-05 10:03:00,96.074,96.09,96.061,96.061,192099998.0
2006-12-05 10:04:00,96.082,96.083,96.068,96.068,21600000.0
2006-12-05 10:05:00,96.076,96.076,96.028,96.045,209099999.0
2006-12-05 10:06:00,96.063,96.107,96.063,96.107,164500002.0
2006-12-05 10:07:00,96.09,96.09,96.047,96.058,195700000.0
2006-12-05 10:08:00,96.075,96.101,96.057,96.081,237199997.0
2006-12-05 10:09:00,96.085,96.102,96.085,96.095,234999997.0
2006-12-05 10:10:00,96.056,96.095,96.056,96.079,171499999.0
2006-12-05 10:11:00,96.07,96.116,96.07,96.116,220000001.0
2006-12-05 10:12:00,96.111,96.111,96.072,96.072,200799996.0
2006-12-05 10:13:00,96.108,96.119,96.086,96.103,67200000.0
2006-12-05 10:14:00,96.097,96.116,96.092,96.106,109200000.0
2006-12-05 10:15:00,96.104,96.127,96.087,96.098,238100001.0
2006-12-05 10:16:00,96.099,96.151,96.099,96.151,182199998.0
2006-12-05 10:17:00,96.15,96.162,96.134,96.151,255900000.0
2006-12-05 10:18:00,96.18,96.18,96.151,96.163,275999998.0
2006-12-05 10:19:00,96.157,96.159,96.137,96.141,182900002.0
2006-12-05 10:20:00,96.156,96.165,96.123,96.146,205599995.0
2006-12-05 10:21:00,96.146,96.17,96.13,96.143,274400002.0
2006-12-05 10:22:00,96.144,96.15,96.121,96.134,323699998.0
2006-12-05 10:23:00,96.134,96.135,96.113,96.114,171700001.0
2006-12-05 10:24:00,96.123,96.135,96.101,96.12,128599999.0
2006-12-05 10:25:00,96.125,96.129,96.101,96.103,225200002.0
2006-12-05 10:26:00,96.112,96.124,96.098,96.098,232300002.0
2006-12-05 10:27:00,96.095,96.111,96.09,96.104,99799999.0
2006-12-05 10:28:00,96.103,96.115,96.086,96.098,147499999.0
2006-12-05 10:29:00,96.091,96.11,96.081,96.101,232600003.0
2006-12-05 10:30:00,96.085,96.103,96.077,96.096,190900003.0
2006-12-05 10:31:00,96.087,96.101,96.049,96.059,159700000.0
2006-12-05 10:32:00,96.062,96.084,96.057,96.057,218599997.0
2006-12-05 10:33:00,96.074,96.108,96.072,96.108,187200002.0
2006-12-05 10:34:00,96.104,96.113,96.063,96.063,191400002.0
2006-12-05 10:35:00,96.077,96.077,96.045,96.057,97299999.0
2006-12-05 10:36:00,96.045,96.053,96.022,96.023,360100001.0
2006-12-05 10:37:00,96.008,96.051,96.008,96.051,414099999.0
2006-12-05 10:38:00,96.061,96.061,96.021,96.021,264399995.0
2006-12-05 10:39:00,96.031,96.066,96.031,96.048,229300001.0
2006-12-05 10:40:00,96.008,96.031,96.0,96.031,290999993.0
2006-12-05 10:41:00,96.026,96.041,96.009,96.033,336000001.0
2006-12-05 10:42:00,96.026,96.057,96.021,96.057,295599999.0
2006-12-05 10:43:00,96.042,96.051,96.016,96.016,240700001.0
2006-12-05 10:44:00,96.004,96.022,95.979,95.994,229699998.0
2006-12-05 10:45:00,95.993,96.0,95.971,95.975,428200001.0
2006-12-05 10:46:00,95.963,95.963,95.937,95.937,61199999.0
2006-12-05 10:47:00,95.946,95.962,95.929,95.952,229400000.0
2006-12-05 10:48:00,95.964,95.964,95.932,95.932,161100001.0
2006-12-05 10:49:00,95.967,95.967,95.922,95.922,240499995.0
2006-12-05 10:50:00,95.946,95.946,95.919,95.938,125800001.0
2006-12-05 10:51:00,95.926,95.933,95.903,95.918,217400004.0
2006-12-05 10:52:00,95.939,95.939,95.911,95.911,284499998.0
2006-12-05 10:53:00,95.922,95.941,95.913,95.941,268799997.0
2006-12-05 10:54:00,95.939,95.97,95.92,95.964,252300004.0
2006-12-05 10:55:00,95.962,96.006,95.962,96.0,281300002.0
2006-12-05 10:56:00,95.989,95.989,95.954,95.974,256700002.0
2006-12-05 10:57:00,95.978,96.006,95.977,95.99,210800000.0
2006-12-05 10:58:00,95.987,96.01,95.977,95.995,232400001.0
2006-12-05 10:59:00,96.0,96.017,95.986,95.996,200200000.0
2006-12-05 11:00:00,96.001,96.018,95.979,95.996,184699998.0
2006-12-05 11:01:00,96.001,96.01,95.972,95.992,258799998.0
2006-12-05 11:02:00,95.99,96.014,95.99,96.006,220100001.0
2006-12-05 11:03:00,96.022,96.044,96.014,96.018,67499999.0
2006-12-05 11:04:00,96.048,96.065,96.042,96.056,197099998.0
2006-12-05 11:05:00,96.034,96.07,96.033,96.033,199900000.0
2006-12-05 11:06:00,96.048,96.051,96.018,96.026,212499998.0
2006-12-05 11:07:00,96.057,96.078,96.041,96.078,186199999.0
2006-12-05 11:08:00,96.065,96.085,96.045,96.059,221900000.0
2006-12-05 11:09:00,96.077,96.089,96.061,96.08,229600000.0
2006-12-05 11:10:00,96.079,96.107,96.07,96.083,147000002.0
2006-12-05 11:11:00,96.072,96.102,96.065,96.082,279300000.0
2006-12-05 11:12:00,96.082,96.094,96.068,96.075,212300001.0
2006-12-05 11:13:00,96.072,96.092,96.067,96.083,272199998.0
2006-12-05 11:14:00,96.082,96.091,96.056,96.056,267100001.0
2006-12-05 11:15:00,96.038,96.064,96.034,96.063,260799995.0
2006-12-05 11:16:00,96.074,96.097,96.069,96.086,177000000.0
2006-12-05 11:17:00,96.067,96.091,96.065,96.076,279600001.0
2006-12-05 11:18:00,96.074,96.096,96.052,96.052,332200000.0
2006-12-05 11:19:00,96.041,96.058,96.028,96.046,158800000.0
2006-12-05 11:20:00,96.031,96.07,96.03,96.07,289099994.0
2006-12-05 11:21:00,96.062,96.066,96.041,96.058,284899997.0
2006-12-05 11:22:00,96.055,96.069,96.045,96.053,170099999.0
2006-12-05 11:23:00,96.053,96.067,96.041,96.047,172699996.0
2006-12-05 11:24:00,96.046,96.065,96.035,96.035,258800001.0
2006-12-05 11:25:00,96.04,96.054,96.026,96.046,265499998.0
2006-12-05 11:26:00,96.046,96.046,96.014,96.02,296700002.0
2006-12-05 11:27:00,96.016,96.032,95.999,96.014,232200002.0
2006-12-05 11:28:00,96.016,96.035,96.006,96.035,279899997.0
2006-12-05 11:29:00,96.029,96.048,96.017,96.026,244399995.0
2006-12-05 11:30:00,96.025,96.05,96.021,96.042,340400005.0
2006-12-05 11:31:00,96.035,96.035,96.002,96.03,238100002.0
2006-12-05 11:32:00,96.036,96.037,96.003,96.003,278600000.0
2006-12-05 11:33:00,95.969,95.992,95.946,95.968,293699998.0
2006-12-05 11:34:00,95.958,95.986,95.953,95.97,321699995.0
2006-12-05 11:35:00,95.948,95.984,95.948,95.979,287000002.0
2006-12-05 11:36:00,95.957,95.992,95.951,95.984,216099994.0
2006-12-05 11:37:00,95.967,95.987,95.963,95.968,177699999.0
2006-12-05 11:38:00,95.967,95.984,95.962,95.983,210800001.0
2006-12-05 11:39:00,95.971,95.994,95.97,95.992,306799999.0
2006-12-05 11:40:00,95.987,95.987,95.952,95.971,227699997.0
2006-12-05 11:41:00,95.974,95.986,95.957,95.968,361399995.0
2006-12-05 11:42:00,95.966,95.966,95.941,95.941,212200003.0
2006-12-05 11:43:00,95.963,95.976,95.938,95.938,204999997.0
2006-12-05 11:44:00,95.946,95.956,95.931,95.937,239499997.0
2006-12-05 11:45:00,95.929,95.955,95.929,95.955,270499998.0
2006-12-05 11:46:00,95.939,95.968,95.939,95.968,189699996.0
2006-12-05 11:47:00,95.974,95.976,95.949,95.959,316799998.0
2006-12-05 11:48:00,95.934,95.965,95.934,95.962,374199998.0
2006-12-05 11:49:00,95.961,95.972,95.94,95.94,318500004.0
2006-12-05 11:50:00,95.955,95.984,95.94,95.969,290299999.0
2006-12-05 11:51:00,95.982,95.987,95.96,95.967,183300003.0
2006-12-05 11:52:00,95.971,95.985,95.956,95.963,222799999.0
2006-12-05 11:53:00,95.96,95.976,95.939,95.972,232699996.0
2006-12-05 11:54:00,95.969,95.98,95.956,95.961,185899997.0
2006-12-05 11:55:00,95.948,95.976,95.944,95.949,283900004.0
2006-12-05 11:56:00,95.953,95.953,95.922,95.932,129100000.0
2006-12-05 11:57:00,95.922,95.939,95.915,95.933,253000002.0
2006-12-05 11:58:00,95.926,95.951,95.91,95.916,276700002.0
2006-12-05 11:59:00,95.913,95.939,95.889,95.896,234299999.0
2006-12-05 12:00:00,95.913,95.928,95.889,95.916,349800005.0
2006-12-05 12:01:00,95.912,95.933,95.902,95.924,310100001.0
2006-12-05 12:02:00,95.913,95.927,95.873,95.912,185299999.0
2006-12-05 12:03:00,95.9,95.935,95.895,95.935,272300001.0
2006-12-05 12:04:00,95.935,95.935,95.915,95.922,187099996.0
2006-12-05 12:05:00,95.933,95.939,95.919,95.922,186899999.0
2006-12-05 12:06:00,95.934,95.951,95.921,95.931,219700000.0
2006-12-05 12:07:00,95.934,95.939,95.917,95.923,288899997.0
2006-12-05 12:08:00,95.929,95.947,95.929,95.946,165200000.0
2006-12-05 12:09:00,95.922,95.939,95.9,95.91,179499998.0
2006-12-05 12:10:00,95.908,95.932,95.901,95.93,290299999.0
2006-12-05 12:11:00,95.908,95.929,95.906,95.924,247200001.0
2006-12-05 12:12:00,95.889,95.916,95.887,95.915,252700000.0
2006-12-05 12:13:00,95.926,95.937,95.91,95.93,211199998.0
2006-12-05 12:14:00,95.94,95.947,95.919,95.935,190499999.0
2006-12-05 12:15:00,95.939,95.952,95.918,95.933,234300000.0
2006-12-05 12:16:00,95.928,95.954,95.912,95.93,245500004.0
2006-12-05 12:17:00,95.938,95.965,95.929,95.947,166799999.0
2006-12-05 12:18:00,95.951,95.963,95.93,95.938,222800000.0
2006-12-05 12:19:00,95.956,95.976,95.95,95.974,242200005.0
2006-12-05 12:20:00,95.987,95.99,95.972,95.979,215600000.0
2006-12-05 12:21:00,95.986,95.991,95.964,95.964,270100002.0
2006-12-05 12:22:00,95.977,95.985,95.958,95.972,178700002.0
2006-12-05 12:23:00,95.959,95.999,95.947,95.999,137900000.0
2006-12-05 12:24:00,95.992,96.012,95.972,95.986,124299997.0
2006-12-05 12:25:00,95.971,95.996,95.955,95.969,189699998.0
2006-12-05 12:26:00,95.962,95.98,95.961,95.977,195699998.0
2006-12-05 12:27:00,95.959,95.991,95.959,95.985,283900000.0
2006-12-05 12:28:00,95.989,95.993,95.966,95.966,196299996.0
2006-12-05 12:29:00,95.983,95.989,95.957,95.971,323000003.0
2006-12-05 12:30:00,95.948,95.986,95.948,95.986,169500000.0
2006-12-05 12:31:00,95.986,96.001,95.971,95.99,181800000.0
2006-12-05 12:32:00,95.982,95.991,95.968,95.979,206199999.0
2006-12-05 12:33:00,95.974,96.003,95.974,95.983,180499997.0
2006-12-05 12:34:00,95.981,95.995,95.961,95.964,190400000.0
2006-12-05 12:35:00,95.957,95.977,95.95,95.977,161400004.0
2006-12-05 12:36:00,95.976,95.984,95.953,95.984,259200003.0
2006-12-05 12:37:00,95.997,96.008,95.986,95.994,53399999.0
2006-12-05 12:38:00,95.991,96.008,95.975,95.983,101800000.0
2006-12-05 12:39:00,95.981,95.981,95.946,95.967,211299999.0
2006-12-05 12:40:00,95.967,95.98,95.945,95.95,248900002.0
2006-12-05 12:41:00,95.948,95.974,95.948,95.974,175400001.0
2006-12-05 12:42:00,95.971,96.003,95.95,95.977,338099997.0
2006-12-05 12:43:00,95.98,96.0,95.969,95.982,323199997.0
2006-12-05 12:44:00,95.972,95.99,95.956,95.973,215300000.0
2006-12-05 12:45:00,95.961,96.0,95.961,96.0,254499999.0
2006-12-05 12:46:00,95.997,96.028,95.996,96.01,255799997.0
2006-12-05 12:47:00,95.99,96.019,95.99,96.012,241200002.0
2006-12-05 12:48:00,96.006,96.016,95.986,95.991,305300001.0
2006-12-05 12:49:00,95.991,96.015,95.985,96.002,209700000.0
2006-12-05 12:50:00,95.997,96.009,95.984,95.995,293000000.0
2006-12-05 12:51:00,95.983,96.003,95.977,95.999,297600000.0
2006-12-05 12:52:00,95.983,96.004,95.979,95.995,421800000.0
2006-12-05 12:53:00,95.991,95.992,95.926,95.971,247300002.0
2006-12-05 12:54:00,95.981,95.995,95.968,95.977,149200003.0
2006-12-05 12:55:00,95.954,95.997,95.954,95.997,201299995.0
2006-12-05 12:56:00,95.985,95.988,95.961,95.971,87200000.0
2006-12-05 12:57:00,95.971,95.975,95.947,95.947,233699999.0
2006-12-05 12:58:00,95.962,95.964,95.944,95.944,312499997.0
2006-12-05 12:59:00,95.961,95.969,95.921,95.921,225999999.0
2006-12-05 13:00:00,95.95,95.967,95.932,95.938,308099999.0
2006-12-05 13:01:00,95.958,95.987,95.949,95.955,160100000.0
2006-12-05 13:02:00,95.963,95.985,95.96,95.982,220700002.0
2006-12-05 13:03:00,95.984,95.99,95.969,95.99,84500001.0
2006-12-05 13:04:00,95.984,96.005,95.984,95.985,262500003.0
2006-12-05 13:05:00,96.011,96.011,95.988,95.988,165700000.0
2006-12-05 13:06:00,96.001,96.011,95.982,95.987,253800003.0
2006-12-05 13:07:00,95.982,96.016,95.978,95.998,389799995.0
2006-12-05 13:08:00,95.994,96.018,95.994,96.018,206799999.0
2006-12-05 13:09:00,96.008,96.015,95.99,95.995,278600004.0
2006-12-05 13:10:00,96.015,96.02,95.996,96.015,256100000.0
2006-12-05 13:11:00,96.013,96.014,95.981,95.995,313299997.0
2006-12-05 13:12:00,96.006,96.029,95.992,96.006,226799999.0
2006-12-05 13:13:00,96.007,96.018,95.991,95.994,238299997.0
2006-12-05 13:14:00,95.994,96.02,95.992,96.005,240300001.0
2006-12-05 13:15:00,95.987,96.003,95.977,95.997,208000003.0
2006-12-05 13:16:00,96.01,96.01,95.986,95.987,352500001.0
2006-12-05 13:17:00,95.992,96.022,95.961,95.99,291200000.0
2006-12-05 13:18:00,96.006,96.018,95.997,96.016,339799996.0
2006-12-05 13:19:00,96.007,96.017,95.991,95.995,188999998.0
2006-12-05 13:20:00,96.015,96.034,96.006,96.024,183299999.0
2006-12-05 13:21:00,96.019,96.035,96.008,96.013,247900000.0
2006-12-05 13:22:00,96.024,96.041,96.013,96.023,301199998.0
2006-12-05 13:23:00,96.024,96.058,96.024,96.057,248500001.0
2006-12-05 13:24:00,96.05,96.058,96.03,96.042,306599998.0
2006-12-05 13:25:00,96.04,96.046,96.016,96.021,307200000.0
2006-12-05 13:26:00,96.043,96.062,96.025,96.047,256999996.0
2006-12-05 13:27:00,96.034,96.052,96.012,96.012,246099999.0
2006-12-05 13:28:00,96.019,96.038,96.008,96.03,201799996.0
2006-12-05 13:29:00,96.034,96.037,96.007,96.023,224800003.0
2006-12-05 13:30:00,96.035,96.035,95.998,96.008,156699999.0
2006-12-05 13:31:00,96.008,96.03,96.006,96.03,182200002.0
2006-12-05 13:32:00,96.017,96.017,95.999,96.005,266299999.0
2006-12-05 13:33:00,96.002,96.017,95.99,96.0,146099999.0
2006-12-05 13:34:00,95.991,96.02,95.991,96.015,180199999.0
2006-12-05 13:35:00,96.002,96.027,95.996,96.027,311300004.0
2006-12-05 13:36:00,96.021,96.021,95.989,96.003,130399999.0
2006-12-05 13:37:00,96.012,96.013,95.984,96.006,201899999.0
2006-12-05 13:38:00,96.013,96.026,95.994,96.015,202000000.0
2006-12-05 13:39:00,96.023,96.046,96.011,96.046,124200000.0
2006-12-05 13:40:00,96.049,96.069,96.041,96.057,272200002.0
2006-12-05 13:41:00,96.053,96.068,96.037,96.045,279499996.0
2006-12-05 13:42:00,96.047,96.068,96.043,96.057,357599997.0
2006-12-05 13:43:00,96.057,96.057,96.035,96.038,286900000.0
2006-12-05 13:44:00,96.055,96.055,96.026,96.026,156499997.0
2006-12-05 13:45:00,96.031,96.031,96.003,96.003,230100000.0
2006-12-05 13:46:00,96.007,96.04,96.007,96.036,120500000.0
2006-12-05 13:47:00,96.028,96.042,96.009,96.028,448800001.0
2006-12-05 13:48:00,96.029,96.033,96.005,96.021,216099999.0
2006-12-05 13:49:00,96.037,96.064,96.033,96.054,132299999.0
2006-12-05 13:50:00,96.057,96.075,96.036,96.061,186800000.0
2006-12-05 13:51:00,96.058,96.078,96.058,96.078,163300005.0
2006-12-05 13:52:00,96.049,96.08,96.049,96.08,207600000.0
2006-12-05 13:53:00,96.079,96.083,96.055,96.065,204400000.0
2006-12-05 13:54:00,96.041,96.07,96.035,96.06,315000000.0
2006-12-05 13:55:00,96.05,96.062,96.031,96.032,288299999.0
2006-12-05 13:56:00,96.048,96.058,96.03,96.044,176399999.0
2006-12-05 13:57:00,96.055,96.056,96.025,96.044,163699997.0
2006-12-05 13:58:00,96.031,96.031,95.98,95.98,245899995.0
2006-12-05 13:59:00,96.012,96.035,95.997,96.017,305899997.0
2006-12-05 14:00:00,96.04,96.056,96.02,96.041,226200001.0
2006-12-05 14:01:00,96.048,96.07,96.046,96.056,405300007.0
2006-12-05 14:02:00,96.044,96.085,96.041,96.085,274899996.0
2006-12-05 14:03:00,96.067,96.067,96.039,96.039,80199998.0
2006-12-05 14:04:00,96.061,96.082,96.042,96.049,283800001.0
2006-12-05 14:05:00,96.083,96.083,96.053,96.053,193500001.0
2006-12-05 14:06:00,96.05,96.083,96.049,96.083,313899997.0
2006-12-05 14:07:00,96.068,96.088,96.062,96.077,235199998.0
2006-12-05 14:08:00,96.08,96.093,96.066,96.071,218199996.0
2006-12-05 14:09:00,96.08,96.11,96.077,96.086,334399998.0
2006-12-05 14:10:00,96.103,96.113,96.079,96.092,274900000.0
2006-12-05 14:11:00,96.105,96.11,96.088,96.088,160399998.0
2006-12-05 14:12:00,96.09,96.103,96.079,96.102,244700003.0
2006-12-05 14:13:00,96.087,96.102,96.067,96.092,290600000.0
2006-12-05 14:14:00,96.091,96.108,96.075,96.08,232699998.0
2006-12-05 14:15:00,96.101,96.113,96.088,96.092,194999999.0
2006-12-05 14:16:00,96.087,96.087,96.05,96.05,128800000.0
2006-12-05 14:17:00,96.062,96.062,96.023,96.023,130999997.0
2006-12-05 14:18:00,96.018,96.033,95.982,96.003,171200001.0
2006-12-05 14:19:00,96.0,96.012,95.986,96.002,261199997.0
2006-12-05 14:20:00,96.012,96.023,95.994,96.002,183600002.0
2006-12-05 14:21:00,96.027,96.04,96.012,96.039,255500000.0
2006-12-05 14:22:00,96.037,96.037,96.004,96.03,142400000.0
2006-12-05 14:23:00,96.014,96.043,96.01,96.03,348799999.0
2006-12-05 14:24:00,96.036,96.043,96.004,96.021,92300001.0
2006-12-05 14:25:00,96.02,96.037,96.016,96.036,40700001.0
2006-12-05 14:26:00,96.021,96.045,96.01,96.045,208199998.0
2006-12-05 14:27:00,96.048,96.05,96.032,96.038,143399999.0
2006-12-05 14:28:00,96.038,96.043,96.023,96.023,106600001.0
2006-12-05 14:29:00,96.051,96.068,96.043,96.068,431600000.0
2006-12-05 14:30:00,96.061,96.061,96.017,96.017,70799999.0
2006-12-05 14:31:00,96.053,96.079,96.005,96.079,375999998.0
2006-12-05 14:32:00,96.072,96.076,96.049,96.054,221200003.0
2006-12-05 14:33:00,96.074,96.08,96.058,96.063,170300005.0
2006-12-05 14:34:00,96.071,96.094,96.053,96.08,209100002.0
2006-12-05 14:35:00,96.085,96.088,96.061,96.084,199700000.0
2006-12-05 14:36:00,96.051,96.089,96.051,96.088,203899998.0
2006-12-05 14:37:00,96.086,96.1,96.08,96.095,158699999.0
2006-12-05 14:38:00,96.093,96.105,96.074,96.074,272600001.0
2006-12-05 14:39:00,96.085,96.098,96.064,96.081,227599998.0
2006-12-05 14:40:00,96.072,96.088,96.054,96.055,437800002.0
2006-12-05 14:41:00,96.056,96.079,96.055,96.073,136200000.0
2006-12-05 14:42:00,96.068,96.072,96.055,96.06,40800000.0
2006-12-05 14:43:00,96.067,96.087,96.042,96.073,149300000.0
2006-12-05 14:44:00,96.07,96.095,96.066,96.095,314399999.0
2006-12-05 14:45:00,96.083,96.092,96.058,96.082,270599996.0
2006-12-05 14:46:00,96.058,96.083,96.058,96.076,216600001.0
2006-12-05 14:47:00,96.073,96.081,96.041,96.068,260699998.0
2006-12-05 14:48:00,96.073,96.073,96.054,96.054,53400000.0
2006-12-05 14:49:00,96.075,96.085,96.052,96.052,226500000.0
2006-12-05 14:50:00,96.057,96.082,96.054,96.07,419899998.0
2006-12-05 14:51:00,96.062,96.071,96.04,96.059,157599998.0
2006-12-05 14:52:00,96.062,96.076,96.041,96.061,293499999.0
2006-12-05 14:53:00,96.072,96.079,96.054,96.056,246299998.0
2006-12-05 14:54:00,96.049,96.071,96.037,96.071,192500002.0
2006-12-05 14:55:00,96.064,96.08,96.053,96.074,182199998.0
2006-12-05 14:56:00,96.073,96.073,96.041,96.041,113800000.0
2006-12-05 14:57:00,96.063,96.067,96.038,96.04,220099998.0
2006-12-05 14:58:00,96.052,96.073,96.04,96.065,206999998.0
2006-12-05 14:59:00,96.043,96.068,96.002,96.048,125899998.0
2006-12-05 15:00:00,96.071,96.071,96.046,96.047,221300000.0
2006-12-05 15:01:00,96.065,96.065,96.039,96.047,143300000.0
2006-12-05 15:02:00,96.038,96.062,96.038,96.049,186899998.0
2006-12-05 15:03:00,96.067,96.067,96.041,96.041,115300001.0
2006-12-05 15:04:00,96.045,96.076,96.045,96.063,224799998.0
2006-12-05 15:05:00,96.061,96.063,96.036,96.049,260699999.0
2006-12-05 15:06:00,96.079,96.082,96.054,96.054,373600002.0
2006-12-05 15:07:00,96.073,96.077,96.06,96.06,63100000.0
2006-12-05 15:08:00,96.084,96.094,96.071,96.094,167000001.0
2006-12-05 15:09:00,96.087,96.137,96.087,96.108,164300002.0
2006-12-05 15:10:00,96.144,96.162,96.134,96.156,197700001.0
2006-12-05 15:11:00,96.133,96.158,96.124,96.124,259399997.0
2006-12-05 15:12:00,96.147,96.152,96.125,96.139,301900000.0
2006-12-05 15:13:00,96.139,96.143,96.12,96.128,241200000.0
2006-12-05 15:14:00,96.135,96.135,96.102,96.107,240000000.0
2006-12-05 15:15:00,96.101,96.121,96.085,96.12,223599997.0
2006-12-05 15:16:00,96.091,96.119,96.086,96.115,314299994.0
2006-12-05 15:17:00,96.099,96.117,96.093,96.112,283300000.0
2006-12-05 15:18:00,96.1,96.109,96.079,96.091,149000001.0
2006-12-05 15:19:00,96.113,96.139,96.104,96.12,265099999.0
2006-12-05 15:20:00,96.13,96.16,96.112,96.142,235200002.0
2006-12-05 15:21:00,96.15,96.172,96.142,96.172,140500002.0
2006-12-05 15:22:00,96.136,96.167,96.095,96.167,221899999.0
2006-12-05 15:23:00,96.167,96.184,96.15,96.173,330900002.0
2006-12-05 15:24:00,96.164,96.178,96.146,96.171,276099992.0
2006-12-05 15:25:00,96.172,96.172,96.144,96.153,113800000.0
2006-12-05 15:26:00,96.162,96.188,96.162,96.185,162700000.0
2006-12-05 15:27:00,96.175,96.202,96.175,96.192,356999996.0
2006-12-05 15:28:00,96.195,96.221,96.195,96.215,331700001.0
2006-12-05 15:29:00,96.208,96.224,96.192,96.199,226300005.0
2006-12-05 15:30:00,96.238,96.305,96.235,96.282,166599995.0
2006-12-05 15:31:00,96.301,96.324,96.291,96.309,261899998.0
2006-12-05 15:32:00,96.302,96.358,96.3,96.338,165899999.0
2006-12-05 15:33:00,96.343,96.355,96.312,96.321,201399999.0
2006-12-05 15:34:00,96.323,96.323,96.26,96.264,262399996.0
2006-12-05 15:35:00,96.249,96.275,96.236,96.244,141900000.0
2006-12-05 15:36:00,96.254,96.267,96.24,96.256,253599999.0
2006-12-05 15:37:00,96.251,96.26,96.232,96.242,173499999.0
2006-12-05 15:38:00,96.238,96.27,96.238,96.27,215399999.0
2006-12-05 15:39:00,96.288,96.3,96.266,96.266,140100001.0
2006-12-05 15:40:00,96.279,96.295,96.267,96.29,284799999.0
2006-12-05 15:41:00,96.279,96.279,96.246,96.246,176800003.0
2006-12-05 15:42:00,96.232,96.262,96.225,96.225,337400000.0
2006-12-05 15:43:00,96.229,96.255,96.229,96.238,173999998.0
2006-12-05 15:44:00,96.26,96.272,96.242,96.262,251800000.0
2006-12-05 15:45:00,96.273,96.277,96.255,96.26,168599999.0
2006-12-05 15:46:00,96.285,96.285,96.237,96.245,248800004.0
2006-12-05 15:47:00,96.245,96.282,96.245,96.281,234100001.0
2006-12-05 15:48:00,96.281,96.286,96.247,96.247,246799997.0
2006-12-05 15:49:00,96.226,96.258,96.224,96.235,215799998.0
2006-12-05 15:50:00,96.218,96.224,96.185,96.185,302499996.0
2006-12-05 15:51:00,96.207,96.245,96.2,96.245,381900005.0
2006-12-05 15:52:00,96.256,96.265,96.231,96.26,413800002.0
2006-12-05 15:53:00,96.242,96.253,96.225,96.231,204500000.0
2006-12-05 15:54:00,96.254,96.285,96.231,96.242,218700002.0
2006-12-05 15:55:00,96.279,96.279,96.246,96.253,188099998.0
2006-12-05 15:56:00,96.265,96.288,96.249,96.265,222599999.0
2006-12-05 15:57:00,96.266,96.291,96.256,96.263,241399999.0
2006-12-05 15:58:00,96.264,96.279,96.249,96.274,127699998.0
2006-12-05 15:59:00,96.284,96.295,96.257,96.268,209299998.0
2006-12-05 16:00:00,96.288,96.303,96.268,96.289,334899999.0
2006-12-05 16:01:00,96.293,96.315,96.289,96.304,70600000.0
2006-12-05 16:02:00,96.315,96.315,96.281,96.286,147499999.0
2006-12-05 16:03:00,96.277,96.304,96.256,96.27,308500008.0
2006-12-05 16:04:00,96.254,96.269,96.242,96.248,377800002.0
2006-12-05 16:05:00,96.254,96.275,96.25,96.27,183300001.0
2006-12-05 16:06:00,96.255,96.274,96.246,96.263,209100001.0
2006-12-05 16:07:00,96.266,96.278,96.236,96.244,167900000.0
2006-12-05 16:08:00,96.259,96.272,96.249,96.265,218899998.0
2006-12-05 16:09:00,96.268,96.275,96.249,96.254,281799998.0
2006-12-05 16:10:00,96.279,96.289,96.26,96.275,416099999.0
2006-12-05 16:11:00,96.281,96.301,96.273,96.301,101300000.0
2006-12-05 16:12:00,96.284,96.301,96.267,96.289,289100000.0
2006-12-05 16:13:00,96.279,96.302,96.249,96.273,338999993.0
2006-12-05 16:14:00,96.292,96.292,96.258,96.272,208300004.0
2006-12-05 16:15:00,96.288,96.319,96.285,96.319,158999997.0
2006-12-05 16:16:00,96.319,96.35,96.313,96.328,216799999.0
2006-12-05 16:17:00,96.326,96.362,96.307,96.334,277800000.0
2006-12-05 16:18:00,96.362,96.363,96.309,96.309,185900001.0
2006-12-05 16:19:00,96.3,96.32,96.294,96.298,286199997.0
2006-12-05 16:20:00,96.318,96.327,96.304,96.313,142899998.0
2006-12-05 16:21:00,96.322,96.331,96.312,96.315,249199995.0
2006-12-05 16:22:00,96.299,96.315,96.279,96.308,170600001.0
2006-12-05 16:23:00,96.294,96.325,96.294,96.316,220700001.0
2006-12-05 16:24:00,96.319,96.329,96.3,96.311,256700001.0
2006-12-05 16:25:00,96.312,96.322,96.296,96.308,213299999.0
2006-12-05 16:26:00,96.295,96.317,96.282,96.299,357800000.0
2006-12-05 16:27:00,96.295,96.31,96.278,96.305,389499996.0
2006-12-05 16:28:00,96.291,96.313,96.284,96.289,290099999.0
2006-12-05 16:29:00,96.283,96.315,96.283,96.301,250500001.0
2006-12-05 16:30:00,96.306,96.318,96.286,96.294,227699999.0
2006-12-05 16:31:00,96.289,96.304,96.269,96.3,246299998.0
2006-12-05 16:32:00,96.286,96.303,96.267,96.27,240600001.0
2006-12-05 16:33:00,96.29,96.297,96.274,96.276,195500000.0
2006-12-05 16:34:00,96.265,96.286,96.258,96.275,118600001.0
2006-12-05 16:35:00,96.271,96.293,96.271,96.285,124800000.0
2006-12-05 16:36:00,96.283,96.295,96.255,96.269,341400000.0
2006-12-05 16:37:00,96.253,96.303,96.251,96.303,382099995.0
2006-12-05 16:38:00,96.304,96.309,96.271,96.282,280400005.0
2006-12-05 16:39:00,96.306,96.307,96.282,96.287,300400003.0
2006-12-05 16:40:00,96.297,96.312,96.292,96.305,149400003.0
2006-12-05 16:41:00,96.298,96.313,96.283,96.302,85199999.0
2006-12-05 16:42:00,96.28,96.32,96.28,96.32,351199998.0
2006-12-05 16:43:00,96.29,96.329,96.286,96.3,335600001.0
2006-12-05 16:44:00,96.298,96.307,96.28,96.281,252899997.0
2006-12-05 16:45:00,96.288,96.33,96.288,96.33,393299996.0
2006-12-05 16:46:00,96.342,96.342,96.308,96.315,126799997.0
2006-12-05 16:47:00,96.33,96.34,96.305,96.323,205599999.0
2006-12-05 16:48:00,96.312,96.341,96.312,96.323,237399998.0
2006-12-05 16:49:00,96.314,96.329,96.297,96.306,206600000.0
2006-12-05 16:50:00,96.331,96.331,96.3,96.311,186200002.0
2006-12-05 16:51:00,96.315,96.351,96.315,96.351,209799997.0
2006-12-05 16:52:00,96.298,96.325,96.283,96.308,226900005.0
2006-12-05 16:53:00,96.284,96.297,96.263,96.284,264399996.0
2006-12-05 16:54:00,96.267,96.295,96.267,96.29,123700001.0
2006-12-05 16:55:00,96.292,96.305,96.272,96.272,225200000.0
2006-12-05 16:56:00,96.295,96.295,96.269,96.275,276899996.0
2006-12-05 16:57:00,96.297,96.298,96.277,96.283,233899999.0
2006-12-05 16:58:00,96.277,96.296,96.267,96.29,294500005.0
2006-12-05 16:59:00,96.29,96.321,96.278,96.29,217900000.0
2006-12-05 17:00:00,96.307,96.308,96.23,96.251,265900002.0
2006-12-05 17:01:00,96.264,96.284,96.223,96.223,145399998.0
2006-12-05 17:02:00,96.235,96.263,96.224,96.263,193499999.0
2006-12-05 17:03:00,96.26,96.286,96.245,96.286,293600000.0
2006-12-05 17:04:00,96.298,96.336,96.281,96.307,85299999.0
2006-12-05 17:05:00,96.349,96.385,96.349,96.375,282100000.0
2006-12-05 17:06:00,96.376,96.386,96.353,96.36,218299998.0
2006-12-05 17:07:00,96.389,96.402,96.378,96.39,215400000.0
2006-12-05 17:08:00,96.362,96.383,96.349,96.354,365300005.0
2006-12-05 17:09:00,96.352,96.352,96.317,96.333,160100000.0
2006-12-05 17:10:00,96.334,96.347,96.316,96.321,144800001.0
2006-12-05 17:11:00,96.362,96.366,96.335,96.342,104100001.0
2006-12-05 17:12:00,96.34,96.376,96.309,96.321,237800003.0
2006-12-05 17:13:00,96.326,96.326,96.276,96.3,218300000.0
2006-12-05 17:14:00,96.289,96.309,96.247,96.3,299699999.0
2006-12-05 17:15:00,96.286,96.286,96.253,96.253,150599998.0
2006-12-05 17:16:00,96.223,96.267,96.218,96.267,190500000.0
2006-12-05 17:17:00,96.259,96.268,96.241,96.25,211400001.0
2006-12-05 17:18:00,96.245,96.263,96.223,96.244,234000001.0
2006-12-05 17:19:00,96.229,96.259,96.218,96.259,308799997.0
2006-12-05 17:20:00,96.251,96.251,96.219,96.225,111999998.0
2006-12-05 17:21:00,96.228,96.238,96.203,96.218,326099999.0
2006-12-05 17:22:00,96.225,96.228,96.202,96.202,142699998.0
2006-12-05 17:23:00,96.213,96.213,96.177,96.193,146600001.0
2006-12-05 17:24:00,96.214,96.237,96.204,96.217,233300002.0
2006-12-05 17:25:00,96.225,96.248,96.216,96.234,185799997.0
2006-12-05 17:26:00,96.248,96.25,96.224,96.224,248899998.0
2006-12-05 17:27:00,96.233,96.253,96.215,96.233,205599998.0
2006-12-05 17:28:00,96.249,96.265,96.237,96.258,228199998.0
2006-12-05 17:29:00,96.28,96.288,96.252,96.256,324499997.0
2006-12-05 17:30:00,96.261,96.268,96.237,96.247,207799997.0
2006-12-05 17:31:00,96.25,96.278,96.245,96.278,186800000.0
2006-12-05 17:32:00,96.288,96.294,96.251,96.288,302700003.0
2006-12-05 17:33:00,96.294,96.327,96.286,96.292,392300002.0
2006-12-05 17:34:00,96.283,96.312,96.278,96.294,226799999.0
2006-12-05 17:35:00,96.295,96.303,96.279,96.28,182399995.0
2006-12-05 17:36:00,96.283,96.296,96.273,96.275,251099998.0
2006-12-05 17:37:00,96.295,96.3,96.264,96.281,168099997.0
2006-12-05 17:38:00,96.291,96.305,96.279,96.294,159599998.0
2006-12-05 17:39:00,96.304,96.329,96.297,96.326,229899996.0
2006-12-05 17:40:00,96.303,96.338,96.303,96.338,199700002.0
2006-12-05 17:41:00,96.339,96.341,96.317,96.341,115199998.0
2006-12-05 17:42:00,96.35,96.361,96.331,96.344,185199996.0
2006-12-05 17:43:00,96.358,96.37,96.338,96.357,290299997.0
2006-12-05 17:44:00,96.344,96.354,96.325,96.345,112800000.0
2006-12-05 17:45:00,96.332,96.359,96.323,96.359,266799998.0
2006-12-05 17:46:00,96.343,96.371,96.343,96.343,287100000.0
2006-12-05 17:47:00,96.365,96.385,96.355,96.37,380500005.0
2006-12-05 17:48:00,96.375,96.405,96.361,96.389,322499995.0
2006-12-05 17:49:00,96.396,96.403,96.375,96.377,172400000.0
2006-12-05 17:50:00,96.402,96.41,96.379,96.398,176600000.0
2006-12-05 17:51:00,96.39,96.39,96.353,96.37,203099997.0
2006-12-05 17:52:00,96.39,96.396,96.369,96.383,284800001.0
2006-12-05 17:53:00,96.372,96.397,96.37,96.39,250399999.0
2006-12-05 17:54:00,96.385,96.425,96.376,96.425,249200002.0
2006-12-05 17:55:00,96.408,96.414,96.385,96.387,250399997.0
2006-12-05 17:56:00,96.399,96.409,96.38,96.385,282299997.0
2006-12-05 17:57:00,96.413,96.42,96.389,96.39,159899999.0
2006-12-05 17:58:00,96.392,96.436,96.392,96.436,203700003.0
2006-12-05 17:59:00,96.441,96.467,96.424,96.447,231499997.0
2006-12-05 18:00:00,96.472,96.472,96.436,96.454,242100000.0
2006-12-05 18:01:00,96.437,96.479,96.437,96.476,1989499990.0
2006-12-05 18:02:00,96.5,96.51,96.48,96.51,2064399993.0
2006-12-05 18:03:00,96.5,96.5,96.49,96.49,2064399993.0
2006-12-05 18:04:00,96.5,96.5,96.49,96.49,2064399993.0
2006-12-05 18:05:00,96.51,96.52,96.49,96.52,2064399993.0
2006-12-05 18:06:00,96.51,96.52,96.49,96.49,2064399993.0
2006-12-05 18:07:00,96.5,96.5,96.47,96.47,2064399993.0
2006-12-05 18:08:00,96.49,96.49,96.47,96.49,2064399993.0
2006-12-05 18:09:00,96.548,96.558,96.528,96.54,2064399993.0
2006-12-05 18:10:00,96.556,96.576,96.542,96.553,1877099997.0
2006-12-05 18:11:00,96.568,96.576,96.528,96.548,974499998.0
2006-12-05 18:12:00,96.565,96.593,96.556,96.559,1350199995.0
2006-12-05 18:13:00,96.576,96.587,96.538,96.538,1662700009.0
2006-12-05 18:14:00,96.51,96.51,96.5,96.5,1093699997.0
2006-12-05 18:16:00,96.49,96.5,96.49,96.5,1093699997.0
2006-12-05 18:17:00,96.54,96.552,96.523,96.524,1093699997.0
2006-12-05 18:18:00,96.523,96.554,96.519,96.531,1219499995.0
2006-12-05 18:19:00,96.526,96.556,96.524,96.556,2113499989.0
2006-12-05 18:20:00,96.555,96.555,96.514,96.516,1944099993.0
2006-12-05 18:21:00,96.516,96.538,96.507,96.538,1697199993.0
2006-12-05 18:22:00,96.542,96.561,96.529,96.538,1164999993.0
2006-12-05 18:23:00,96.52,96.52,96.5,96.51,1998599982.0
2006-12-05 18:24:00,96.52,96.52,96.51,96.51,1998599982.0
2006-12-05 18:26:00,96.535,96.551,96.504,96.504,1998599982.0
2006-12-05 18:27:00,96.513,96.54,96.51,96.537,1281100003.0
2006-12-05 18:28:00,96.529,96.54,96.509,96.535,1607899997.0
2006-12-05 18:29:00,96.518,96.534,96.495,96.52,1023799998.0
2006-12-05 18:30:00,96.51,96.526,96.496,96.52,948399999.0
2006-12-05 18:31:00,96.522,96.525,96.499,96.511,1401199996.0
2006-12-05 18:32:00,96.47,96.48,96.47,96.47,2066499989.0
2006-12-05 18:33:00,96.48,96.48,96.48,96.48,2066499989.0
2006-12-05 18:34:00,96.469,96.495,96.45,96.482,2066499989.0
2006-12-05 18:35:00,96.475,96.502,96.455,96.472,1844599996.0
2006-12-05 18:36:00,96.473,96.487,96.447,96.447,949699991.0
2006-12-05 18:37:00,96.463,96.472,96.433,96.453,1145900000.0
2006-12-05 18:38:00,96.458,96.477,96.429,96.461,900800000.0
2006-12-05 18:39:00,96.448,96.477,96.446,96.458,1123799992.0
2006-12-05 18:40:00,96.45,96.481,96.435,96.45,1751599999.0
2006-12-05 18:41:00,96.478,96.501,96.464,96.467,713499998.0
2006-12-05 18:42:00,96.481,96.487,96.454,96.454,1403900004.0
2006-12-05 18:43:00,96.473,96.474,96.446,96.457,462999996.0
2006-12-05 18:44:00,96.478,96.485,96.454,96.458,906500000.0
2006-12-05 18:45:00,96.461,96.493,96.461,96.483,714399995.0
2006-12-05 18:46:00,96.471,96.502,96.468,96.483,811899999.0
2006-12-05 18:47:00,96.475,96.5,96.475,96.495,338399999.0
2006-12-05 18:48:00,96.483,96.493,96.466,96.48,458799997.0
2006-12-05 18:49:00,96.493,96.501,96.475,96.476,834999998.0
2006-12-05 18:50:00,96.465,96.49,96.462,96.49,890899991.0
2006-12-05 18:51:00,96.474,96.502,96.47,96.49,1068800002.0
2006-12-05 18:52:00,96.474,96.487,96.452,96.469,1573800005.0
2006-12-05 18:53:00,96.453,96.476,96.434,96.476,1417599996.0
2006-12-05 18:54:00,96.468,96.476,96.435,96.468,1551199999.0
2006-12-05 18:55:00,96.478,96.485,96.451,96.46,1764399994.0
2006-12-05 18:56:00,96.472,96.481,96.45,96.462,216100002.0
2006-12-05 18:57:00,96.46,96.492,96.453,96.481,570599995.0
2006-12-05 18:58:00,96.483,96.496,96.466,96.478,1060400011.0
2006-12-05 18:59:00,96.481,96.504,96.476,96.501,1088799994.0
2006-12-05 19:00:00,96.505,96.505,96.484,96.484,340100000.0
2006-12-05 19:01:00,96.484,96.5,96.464,96.484,585100000.0
2006-12-05 19:02:00,96.475,96.498,96.468,96.498,253100001.0
2006-12-05 19:03:00,96.501,96.503,96.478,96.484,457700001.0
2006-12-05 19:04:00,96.487,96.503,96.48,96.496,492800002.0
2006-12-05 19:05:00,96.484,96.507,96.484,96.503,364799998.0
2006-12-05 19:06:00,96.511,96.511,96.47,96.47,836099996.0
2006-12-05 19:07:00,96.481,96.495,96.452,96.452,1368399996.0
2006-12-05 19:08:00,96.457,96.484,96.454,96.473,1843400002.0
2006-12-05 19:09:00,96.475,96.487,96.45,96.481,1081999993.0
2006-12-05 19:10:00,96.49,96.507,96.468,96.507,272400000.0
2006-12-05 19:11:00,96.518,96.529,96.5,96.5,561399996.0
2006-12-05 19:12:00,96.5,96.52,96.5,96.515,251900002.0
2006-12-05 19:13:00,96.51,96.51,96.48,96.48,435800002.0
2006-12-05 19:14:00,96.49,96.507,96.487,96.506,274200001.0
2006-12-05 19:15:00,96.489,96.509,96.475,96.501,1060499997.0
2006-12-05 19:16:00,96.493,96.507,96.473,96.494,494199998.0
2006-12-05 19:17:00,96.512,96.524,96.489,96.503,676099993.0
2006-12-05 19:18:00,96.512,96.512,96.474,96.474,568599993.0
2006-12-05 19:19:00,96.487,96.509,96.464,96.491,1346200004.0
2006-12-05 19:20:00,96.516,96.522,96.487,96.522,625399999.0
2006-12-05 19:21:00,96.515,96.515,96.481,96.484,974000001.0
2006-12-05 19:22:00,96.497,96.515,96.495,96.515,224800002.0
2006-12-05 19:23:00,96.497,96.518,96.49,96.514,1587399990.0
2006-12-05 19:24:00,96.5,96.524,96.498,96.524,844700003.0
2006-12-05 19:25:00,96.521,96.527,96.495,96.502,1035099997.0
2006-12-05 19:26:00,96.499,96.529,96.493,96.518,1808900001.0
2006-12-05 19:27:00,96.523,96.526,96.492,96.5,1231700003.0
2006-12-05 19:28:00,96.491,96.512,96.475,96.497,957999999.0
2006-12-05 19:29:00,96.495,96.495,96.451,96.46,296999998.0
2006-12-05 19:30:00,96.483,96.493,96.463,96.493,839699999.0
2006-12-05 19:31:00,96.47,96.49,96.462,96.49,683599991.0
2006-12-05 19:32:00,96.474,96.489,96.464,96.477,1093899994.0
2006-12-05 19:33:00,96.475,96.492,96.46,96.469,746099997.0
2006-12-05 19:34:00,96.479,96.503,96.47,96.48,1257499998.0
2006-12-05 19:35:00,96.495,96.506,96.457,96.482,1031599996.0
2006-12-05 19:36:00,96.494,96.502,96.466,96.484,681400005.0
2006-12-05 19:37:00,96.5,96.522,96.496,96.522,253599997.0
2006-12-05 19:38:00,96.522,96.527,96.487,96.487,948899998.0
2006-12-05 19:39:00,96.497,96.511,96.478,96.482,638000006.0
2006-12-05 19:40:00,96.499,96.52,96.482,96.484,822999998.0
2006-12-05 19:41:00,96.488,96.525,96.488,96.523,1052399990.0
2006-12-05 19:42:00,96.523,96.524,96.497,96.507,903900004.0
2006-12-05 19:43:00,96.498,96.534,96.493,96.534,485100000.0
2006-12-05 19:44:00,96.534,96.543,96.503,96.503,846499997.0
2006-12-05 19:45:00,96.521,96.53,96.502,96.517,330900000.0
2006-12-05 19:46:00,96.513,96.539,96.511,96.528,605499998.0
2006-12-05 19:47:00,96.528,96.536,96.501,96.521,312300003.0
2006-12-05 19:48:00,96.521,96.548,96.513,96.542,1064999999.0
2006-12-05 19:49:00,96.546,96.554,96.521,96.54,668099999.0
2006-12-05 19:50:00,96.529,96.537,96.504,96.504,562399995.0
2006-12-05 19:51:00,96.523,96.533,96.502,96.512,534499999.0
2006-12-05 19:52:00,96.53,96.535,96.501,96.501,339499997.0
2006-12-05 19:53:00,96.5,96.524,96.497,96.515,451300000.0
2006-12-05 19:54:00,96.516,96.518,96.487,96.491,753999998.0
2006-12-05 19:55:00,96.5,96.5,96.47,96.471,333700002.0
2006-12-05 19:56:00,96.475,96.488,96.459,96.476,584899997.0
2006-12-05 19:57:00,96.473,96.474,96.435,96.453,587699998.0
2006-12-05 19:58:00,96.44,96.47,96.437,96.46,853699996.0
2006-12-05 19:59:00,96.456,96.475,96.45,96.465,780099995.0
2006-12-05 20:00:00,96.446,96.462,96.435,96.452,434100000.0
2006-12-05 20:01:00,96.442,96.454,96.426,96.442,599900000.0
2006-12-05 20:02:00,96.436,96.439,96.411,96.414,528200001.0
2006-12-05 20:03:00,96.416,96.457,96.416,96.447,460299990.0
2006-12-05 20:04:00,96.443,96.457,96.426,96.442,640699995.0
2006-12-05 20:05:00,96.433,96.453,96.429,96.445,295300000.0
2006-12-05 20:06:00,96.447,96.464,96.422,96.422,602499999.0
2006-12-05 20:07:00,96.458,96.463,96.439,96.439,559399994.0
2006-12-05 20:08:00,96.441,96.46,96.423,96.457,645699999.0
2006-12-05 20:09:00,96.446,96.465,96.433,96.439,453600002.0
2006-12-05 20:10:00,96.444,96.457,96.432,96.446,622099994.0
2006-12-05 20:11:00,96.44,96.44,96.393,96.411,1394799992.0
2006-12-05 20:12:00,96.411,96.427,96.39,96.393,1651099998.0
2006-12-05 20:13:00,96.408,96.408,96.377,96.381,912800004.0
2006-12-05 20:14:00,96.39,96.401,96.373,96.382,543900005.0
2006-12-05 20:15:00,96.397,96.414,96.386,96.39,1125200001.0
2006-12-05 20:16:00,96.408,96.411,96.379,96.379,1466399996.0
2006-12-05 20:17:00,96.381,96.406,96.381,96.404,350599995.0
2006-12-05 20:18:00,96.407,96.407,96.384,96.386,281499999.0
2006-12-05 20:19:00,96.39,96.414,96.386,96.41,1522300000.0
2006-12-05 20:20:00,96.407,96.407,96.378,96.395,1668499995.0
2006-12-05 20:21:00,96.39,96.411,96.387,96.403,418300000.0
2006-12-05 20:22:00,96.4,96.414,96.381,96.396,906900001.0
2006-12-05 20:23:00,96.42,96.42,96.391,96.399,768199999.0
2006-12-05 20:24:00,96.417,96.425,96.403,96.409,544100000.0
2006-12-05 20:25:00,96.42,96.425,96.39,96.39,629300001.0
2006-12-05 20:26:00,96.398,96.417,96.39,96.406,470899993.0
2006-12-05 20:27:00,96.4,96.419,96.386,96.412,1173500000.0
2006-12-05 20:28:00,96.407,96.422,96.388,96.413,1902300000.0
2006-12-05 20:31:00,96.405,96.42,96.388,96.42,1879000000.0
2006-12-05 20:33:00,96.399,96.417,96.378,96.417,500799997.0
2006-12-05 20:34:00,96.407,96.421,96.39,96.413,307799999.0
2006-12-05 20:35:00,96.412,96.412,96.382,96.382,549599999.0
2006-12-05 20:36:00,96.381,96.402,96.372,96.398,537000001.0
2006-12-05 20:37:00,96.391,96.395,96.362,96.366,502999996.0
2006-12-05 20:38:00,96.381,96.39,96.359,96.363,1387099997.0
2006-12-05 20:39:00,96.365,96.394,96.364,96.393,1293299990.0
2006-12-05 20:40:00,96.393,96.394,96.366,96.372,1422699998.0
2006-12-05 20:41:00,96.371,96.381,96.356,96.38,1021999997.0
2006-12-05 20:42:00,96.388,96.388,96.351,96.352,1193099993.0
2006-12-05 20:43:00,96.361,96.386,96.347,96.38,649599994.0
2006-12-05 20:44:00,96.386,96.386,96.351,96.365,1127699992.0
2006-12-05 20:45:00,96.38,96.385,96.358,96.377,922799999.0
2006-12-05 20:46:00,96.367,96.39,96.362,96.38,835500008.0
2006-12-05 20:47:00,96.361,96.395,96.36,96.378,1235399994.0
2006-12-05 20:48:00,96.383,96.386,96.361,96.369,874699995.0
2006-12-05 20:49:00,96.375,96.392,96.361,96.375,855199998.0
2006-12-05 20:50:00,96.375,96.38,96.351,96.351,923599996.0
2006-12-05 20:51:00,96.358,96.377,96.346,96.366,522400000.0
2006-12-05 20:52:00,96.367,96.381,96.348,96.364,498799998.0
2006-12-05 20:53:00,96.364,96.376,96.342,96.354,1416599994.0
2006-12-05 20:54:00,96.356,96.383,96.356,96.376,422200003.0
2006-12-05 20:55:00,96.366,96.385,96.339,96.375,1151099993.0
2006-12-05 20:56:00,96.37,96.391,96.352,96.352,1023399993.0
2006-12-05 20:57:00,96.365,96.394,96.365,96.386,1460999997.0
2006-12-05 20:58:00,96.35,96.36,96.35,96.35,1929800005.0
2006-12-05 20:59:00,96.38,96.392,96.334,96.365,1929800005.0
2006-12-05 21:00:00,96.35,96.37,96.35,96.36,643600003.0
2006-12-05 21:01:00,96.35,96.37,96.35,96.37,643600003.0
2006-12-05 21:02:00,96.369,96.387,96.348,96.372,643600003.0
2006-12-05 21:03:00,96.372,96.387,96.362,96.362,556699996.0
2006-12-05 21:04:00,96.36,96.379,96.355,96.37,456799995.0
2006-12-05 21:05:00,96.347,96.379,96.347,96.378,466799999.0
2006-12-05 21:06:00,96.374,96.38,96.357,96.364,598199999.0
2006-12-05 21:07:00,96.351,96.379,96.349,96.379,516199993.0
2006-12-05 21:08:00,96.359,96.394,96.353,96.374,692900000.0
2006-12-05 21:09:00,96.363,96.382,96.36,96.382,396400001.0
2006-12-05 21:10:00,96.379,96.392,96.365,96.38,372399999.0
2006-12-05 21:11:00,96.368,96.393,96.368,96.393,475199991.0
2006-12-05 21:12:00,96.385,96.398,96.367,96.393,397300002.0
2006-12-05 21:13:00,96.374,96.398,96.369,96.37,1044699996.0
2006-12-05 21:14:00,96.387,96.392,96.361,96.372,1058699997.0
2006-12-05 21:15:00,96.386,96.399,96.363,96.37,1007000003.0
2006-12-05 21:16:00,96.375,96.394,96.36,96.372,899799989.0
2006-12-05 21:17:00,96.379,96.397,96.364,96.377,1220600005.0
2006-12-05 21:18:00,96.377,96.394,96.365,96.393,699299998.0
2006-12-05 21:19:00,96.376,96.407,96.376,96.405,998099997.0
2006-12-05 21:20:00,96.397,96.41,96.376,96.395,1722499983.0
2006-12-05 21:21:00,96.381,96.395,96.359,96.39,1936399994.0
2006-12-05 21:22:00,96.373,96.393,96.349,96.376,1825599994.0
2006-12-05 21:23:00,96.381,96.4,96.36,96.4,957699996.0
2006-12-05 21:24:00,96.4,96.406,96.369,96.38,902999999.0
2006-12-05 21:25:00,96.385,96.39,96.359,96.369,1248799995.0
2006-12-05 21:26:00,96.395,96.405,96.38,96.38,464199998.0
2006-12-05 21:27:00,96.378,96.398,96.376,96.39,539899993.0
2006-12-05 21:28:00,96.387,96.399,96.377,96.399,360199999.0
2006-12-05 21:29:00,96.402,96.402,96.367,96.376,543799995.0
2006-12-05 21:30:00,96.381,96.396,96.369,96.383,494499993.0
2006-12-05 21:31:00,96.367,96.392,96.366,96.377,249099999.0
2006-12-05 21:32:00,96.392,96.402,96.378,96.4,1612500000.0
2006-12-05 21:33:00,96.394,96.395,96.377,96.39,195699998.0
2006-12-05 21:34:00,96.388,96.407,96.37,96.39,491100000.0
2006-12-05 21:35:00,96.385,96.398,96.367,96.385,442000001.0
2006-12-05 21:36:00,96.388,96.393,96.37,96.373,142800000.0
2006-12-05 21:37:00,96.359,96.398,96.357,96.384,336200000.0
2006-12-05 21:38:00,96.379,96.39,96.358,96.362,508199997.0
2006-12-05 21:39:00,96.36,96.401,96.356,96.401,214299999.0
2006-12-05 21:40:00,96.397,96.399,96.366,96.368,445600001.0
2006-12-05 21:41:00,96.378,96.382,96.347,96.347,643900005.0
2006-12-05 21:42:00,96.364,96.377,96.345,96.363,630099999.0
2006-12-05 21:43:00,96.359,96.373,96.339,96.356,705300000.0
2006-12-05 21:44:00,96.346,96.384,96.343,96.384,1202099989.0
2006-12-05 21:45:00,96.382,96.382,96.347,96.347,824700000.0
2006-12-05 21:46:00,96.372,96.384,96.347,96.369,637599997.0
2006-12-05 21:47:00,96.363,96.388,96.36,96.375,897100001.0
2006-12-05 21:48:00,96.378,96.385,96.361,96.361,364100000.0
2006-12-05 21:49:00,96.363,96.377,96.343,96.369,657500000.0
2006-12-05 21:50:00,96.372,96.378,96.357,96.366,227600003.0
2006-12-05 21:51:00,96.367,96.379,96.347,96.347,399599999.0
2006-12-05 21:52:00,96.337,96.367,96.327,96.345,480799993.0
2006-12-05 21:53:00,96.337,96.364,96.327,96.342,232200005.0
2006-12-05 21:54:00,96.358,96.371,96.337,96.35,219699997.0
2006-12-05 21:55:00,96.341,96.361,96.337,96.341,338400003.0
2006-12-05 21:56:00,96.365,96.365,96.344,96.349,644999994.0
2006-12-05 21:57:00,96.348,96.36,96.34,96.355,142799999.0
2006-12-05 21:58:00,96.357,96.363,96.345,96.355,159999999.0
2006-12-05 21:59:00,96.361,96.361,96.312,96.312,538100003.0
2006-12-05 22:00:00,96.316,96.361,96.316,96.347,561199996.0
2006-12-05 22:01:00,96.336,96.368,96.336,96.365,882799996.0
2006-12-05 22:02:00,96.359,96.374,96.345,96.345,1257299998.0
2006-12-05 22:03:00,96.334,96.367,96.334,96.358,213999998.0
2006-12-05 22:04:00,96.362,96.362,96.323,96.338,728600001.0
2006-12-05 22:05:00,96.355,96.36,96.328,96.337,262399997.0
2006-12-05 22:06:00,96.338,96.357,96.336,96.357,183399994.0
2006-12-05 22:07:00,96.36,96.361,96.342,96.342,158800001.0
2006-12-05 22:08:00,96.356,96.37,96.343,96.362,134199999.0
2006-12-05 22:09:00,96.324,96.34,96.308,96.328,364700003.0
2006-12-05 22:10:00,96.346,96.364,96.323,96.345,183800000.0
2006-12-05 22:11:00,96.345,96.365,96.314,96.325,330499998.0
2006-12-05 22:12:00,96.358,96.365,96.329,96.346,343199997.0
2006-12-05 22:13:00,96.362,96.367,96.334,96.346,455499999.0
2006-12-05 22:14:00,96.367,96.372,96.349,96.349,255499999.0
2006-12-05 22:15:00,96.363,96.378,96.349,96.353,543599995.0
2006-12-05 22:16:00,96.35,96.37,96.34,96.357,505900003.0
2006-12-05 22:17:00,96.363,96.374,96.346,96.36,244599998.0
2006-12-05 22:18:00,96.359,96.37,96.344,96.344,264699995.0
2006-12-05 22:19:00,96.37,96.376,96.338,96.338,199700002.0
2006-12-05 22:20:00,96.348,96.365,96.345,96.362,197699995.0
2006-12-05 22:21:00,96.353,96.365,96.337,96.347,188300001.0
2006-12-05 22:22:00,96.358,96.375,96.345,96.362,403499998.0
2006-12-05 22:23:00,96.348,96.37,96.348,96.366,119400000.0
2006-12-05 22:24:00,96.353,96.372,96.353,96.372,155600000.0
2006-12-05 22:25:00,96.358,96.377,96.356,96.377,237499999.0
2006-12-05 22:26:00,96.366,96.366,96.346,96.349,61099998.0
2006-12-05 22:27:00,96.359,96.376,96.349,96.365,780300003.0
2006-12-05 22:28:00,96.366,96.385,96.353,96.353,277599998.0
2006-12-05 22:29:00,96.363,96.363,96.323,96.323,330300001.0
2006-12-05 22:30:00,96.365,96.371,96.345,96.351,388899998.0
2006-12-05 22:31:00,96.34,96.357,96.336,96.355,290099999.0
2006-12-05 22:32:00,96.355,96.36,96.334,96.337,316700004.0
2006-12-05 22:33:00,96.345,96.363,96.343,96.36,433300000.0
2006-12-05 22:34:00,96.354,96.364,96.336,96.341,531099999.0
2006-12-05 22:35:00,96.364,96.372,96.346,96.348,239099999.0
2006-12-05 22:36:00,96.362,96.377,96.345,96.367,364100002.0
2006-12-05 22:37:00,96.363,96.363,96.341,96.347,207000001.0
2006-12-05 22:38:00,96.362,96.362,96.336,96.336,291399998.0
2006-12-05 22:39:00,96.355,96.355,96.331,96.339,254700000.0
2006-12-05 22:40:00,96.355,96.358,96.335,96.335,464299999.0
2006-12-05 22:41:00,96.355,96.355,96.34,96.34,327600001.0
2006-12-05 22:42:00,96.342,96.357,96.321,96.34,176600002.0
2006-12-05 22:43:00,96.337,96.363,96.329,96.359,696300002.0
2006-12-05 22:44:00,96.351,96.376,96.343,96.369,543400000.0
2006-12-05 22:45:00,96.347,96.37,96.319,96.342,445000001.0
2006-12-05 22:46:00,96.333,96.336,96.304,96.306,355399998.0
2006-12-05 22:47:00,96.302,96.326,96.301,96.323,318700001.0
2006-12-05 22:48:00,96.315,96.344,96.302,96.337,529699999.0
2006-12-05 22:49:00,96.345,96.361,96.32,96.336,365100000.0
2006-12-05 22:50:00,96.337,96.349,96.315,96.339,229900002.0
2006-12-05 22:51:00,96.327,96.354,96.325,96.352,588799997.0
2006-12-05 22:52:00,96.349,96.363,96.342,96.356,114600001.0
2006-12-05 22:53:00,96.36,96.365,96.295,96.327,382399998.0
2006-12-05 22:54:00,96.327,96.358,96.327,96.353,305900001.0
2006-12-05 22:55:00,96.338,96.353,96.328,96.35,515600000.0
2006-12-05 22:56:00,96.331,96.355,96.33,96.35,214000001.0
2006-12-05 22:57:00,96.351,96.351,96.304,96.316,308299999.0
2006-12-05 22:58:00,96.33,96.353,96.311,96.347,180500000.0
2006-12-05 22:59:00,96.34,96.34,96.259,96.266,304000003.0
2006-12-05 23:00:00,96.332,96.347,96.314,96.335,209100000.0
2006-12-05 23:01:00,96.335,96.34,96.313,96.321,155700002.0
2006-12-05 23:02:00,96.331,96.345,96.31,96.333,203899995.0
2006-12-05 23:03:00,96.333,96.338,96.307,96.315,162399999.0
2006-12-05 23:04:00,96.33,96.35,96.309,96.344,237600000.0
2006-12-05 23:05:00,96.316,96.338,96.316,96.33,134500000.0
2006-12-05 23:06:00,96.307,96.342,96.307,96.342,75399999.0
2006-12-05 23:07:00,96.318,96.337,96.312,96.337,187799998.0
2006-12-05 23:08:00,96.335,96.343,96.315,96.327,397800004.0
2006-12-05 23:09:00,96.345,96.345,96.325,96.325,70800000.0
2006-12-05 23:10:00,96.339,96.343,96.321,96.321,133599997.0
2006-12-05 23:11:00,96.332,96.337,96.308,96.317,115600000.0
2006-12-05 23:12:00,96.335,96.345,96.312,96.331,304200000.0
2006-12-05 23:13:00,96.335,96.34,96.312,96.325,161799998.0
2006-12-05 23:14:00,96.346,96.347,96.325,96.329,242400002.0
2006-12-05 23:15:00,96.324,96.342,96.31,96.339,181100001.0
2006-12-05 23:16:00,96.311,96.347,96.311,96.325,210799999.0
2006-12-05 23:17:00,96.295,96.334,96.295,96.328,279099999.0
2006-12-05 23:18:00,96.328,96.328,96.306,96.307,167000000.0
2006-12-05 23:19:00,96.32,96.325,96.302,96.308,71300000.0
2006-12-05 23:20:00,96.316,96.338,96.313,96.338,169699999.0
2006-12-05 23:21:00,96.32,96.337,96.313,96.332,251899999.0
2006-12-05 23:22:00,96.316,96.334,96.308,96.326,146999997.0
2006-12-05 23:23:00,96.329,96.345,96.319,96.333,227799999.0
2006-12-05 23:24:00,96.336,96.336,96.305,96.316,266900002.0
2006-12-05 23:25:00,96.325,96.335,96.31,96.31,174299997.0
2006-12-05 23:26:00,96.313,96.333,96.307,96.323,195899996.0
2006-12-05 23:27:00,96.32,96.32,96.302,96.306,152499999.0
2006-12-05 23:28:00,96.323,96.331,96.31,96.325,226199999.0
2006-12-05 23:29:00,96.314,96.327,96.295,96.316,318399998.0
2006-12-05 23:30:00,96.313,96.32,96.288,96.288,255499998.0
2006-12-05 23:31:00,96.313,96.313,96.29,96.295,189300001.0
2006-12-05 23:32:00,96.281,96.309,96.281,96.292,247600000.0
2006-12-05 23:33:00,96.283,96.296,96.259,96.28,328400004.0
2006-12-05 23:34:00,96.286,96.286,96.243,96.246,365600006.0
2006-12-05 23:35:00,96.257,96.274,96.22,96.269,200300000.0
2006-12-05 23:36:00,96.267,96.28,96.26,96.28,84099999.0
2006-12-05 23:37:00,96.277,96.277,96.248,96.248,221300001.0
2006-12-05 23:38:00,96.266,96.285,96.258,96.283,232200001.0
2006-12-05 23:39:00,96.288,96.297,96.267,96.281,245000002.0
2006-12-05 23:40:00,96.29,96.308,96.266,96.276,244700002.0
2006-12-05 23:41:00,96.267,96.3,96.265,96.3,206799999.0
2006-12-05 23:42:00,96.287,96.287,96.247,96.247,239999997.0
2006-12-05 23:43:00,96.269,96.287,96.256,96.265,309399995.0
2006-12-05 23:44:00,96.261,96.302,96.247,96.287,266500000.0
2006-12-05 23:45:00,96.275,96.295,96.27,96.287,98500003.0
2006-12-05 23:46:00,96.286,96.287,96.253,96.287,259499996.0
2006-12-05 23:47:00,96.286,96.302,96.273,96.286,117300001.0
2006-12-05 23:48:00,96.282,96.302,96.277,96.302,220399999.0
2006-12-05 23:49:00,96.284,96.302,96.271,96.289,284700000.0
2006-12-05 23:50:00,96.287,96.3,96.267,96.285,155200000.0
2006-12-05 23:51:00,96.283,96.305,96.282,96.297,323800002.0
2006-12-05 23:52:00,96.289,96.319,96.289,96.318,135600001.0
2006-12-05 23:53:00,96.314,96.314,96.292,96.292,171500000.0
2006-12-05 23:54:00,96.283,96.317,96.281,96.317,291900005.0
2006-12-05 23:55:00,96.294,96.313,96.294,96.31,85700000.0
2006-12-05 23:56:00,96.315,96.315,96.291,96.291,154000001.0
2006-12-05 23:57:00,96.312,96.33,96.299,96.33,70799998.0
2006-12-05 23:58:00,96.332,96.332,96.3,96.3,203799999.0
2006-12-05 23:59:00,96.287,96.317,96.278,96.297,184399998.0
2006-12-06 00:00:00,96.299,96.328,96.289,96.291,184399998.0
2006-12-06 00:01:00,96.284,96.312,96.284,96.31,260400000.0
2006-12-06 00:02:00,96.315,96.335,96.306,96.317,109000000.0
2006-12-06 00:03:00,96.332,96.338,96.316,96.326,161299998.0
2006-12-06 00:04:00,96.342,96.349,96.323,96.323,125500001.0
2006-12-06 00:05:00,96.34,96.34,96.311,96.325,273799997.0
2006-12-06 00:06:00,96.335,96.347,96.313,96.332,242000002.0
2006-12-06 00:07:00,96.344,96.346,96.309,96.309,168100000.0
2006-12-06 00:08:00,96.32,96.331,96.308,96.313,124600001.0
2006-12-06 00:09:00,96.337,96.342,96.27,96.27,246599996.0
2006-12-06 00:10:00,96.311,96.325,96.3,96.302,35900001.0
2006-12-06 00:11:00,96.343,96.347,96.314,96.315,351899995.0
2006-12-06 00:12:00,96.345,96.346,96.312,96.312,321299999.0
2006-12-06 00:13:00,96.298,96.326,96.298,96.309,129400000.0
2006-12-06 00:14:00,96.299,96.319,96.29,96.306,167399999.0
2006-12-06 00:15:00,96.306,96.329,96.287,96.329,275499999.0
2006-12-06 00:16:00,96.331,96.336,96.305,96.323,287600003.0
2006-12-06 00:17:00,96.331,96.341,96.306,96.323,167000001.0
2006-12-06 00:18:00,96.31,96.333,96.3,96.31,133000000.0
2006-12-06 00:19:00,96.315,96.319,96.295,96.3,234200002.0
2006-12-06 00:20:00,96.289,96.306,96.282,96.302,312699999.0
2006-12-06 00:21:00,96.299,96.313,96.285,96.304,217600003.0
2006-12-06 00:22:00,96.302,96.327,96.289,96.318,138200002.0
2006-12-06 00:23:00,96.322,96.322,96.294,96.294,151100000.0
2006-12-06 00:24:00,96.296,96.31,96.272,96.3,144000001.0
2006-12-06 00:25:00,96.297,96.31,96.284,96.31,132500002.0
2006-12-06 00:26:00,96.299,96.324,96.297,96.301,189900001.0
2006-12-06 00:27:00,96.316,96.326,96.301,96.307,166000000.0
2006-12-06 00:28:00,96.307,96.331,96.307,96.31,156099999.0
2006-12-06 00:29:00,96.329,96.329,96.3,96.32,250199998.0
2006-12-06 00:30:00,96.298,96.32,96.293,96.32,129200000.0
2006-12-06 00:31:00,96.311,96.311,96.285,96.285,236599998.0
2006-12-06 00:32:00,96.295,96.309,96.275,96.289,184300000.0
2006-12-06 00:33:00,96.308,96.321,96.291,96.305,229899999.0
2006-12-06 00:34:00,96.308,96.312,96.263,96.263,134000002.0
2006-12-06 00:35:00,96.299,96.32,96.284,96.299,142199999.0
2006-12-06 00:36:00,96.308,96.327,96.289,96.327,191000001.0
2006-12-06 00:37:00,96.321,96.346,96.297,96.323,259999999.0
2006-12-06 00:38:00,96.316,96.339,96.316,96.338,78600000.0
2006-12-06 00:39:00,96.322,96.342,96.304,96.313,196500002.0
2006-12-06 00:40:00,96.311,96.361,96.311,96.361,299199996.0
2006-12-06 00:41:00,96.344,96.362,96.329,96.335,155499997.0
2006-12-06 00:42:00,96.317,96.352,96.317,96.35,262500002.0
2006-12-06 00:43:00,96.35,96.36,96.334,96.346,14900000.0
2006-12-06 00:44:00,96.355,96.361,96.326,96.326,191699999.0
2006-12-06 00:45:00,96.333,96.361,96.333,96.357,281700003.0
2006-12-06 00:46:00,96.347,96.377,96.345,96.377,108799999.0
2006-12-06 00:47:00,96.356,96.387,96.348,96.387,361800000.0
2006-12-06 00:48:00,96.378,96.39,96.367,96.387,255899996.0
2006-12-06 00:49:00,96.399,96.399,96.362,96.375,205499999.0
2006-12-06 00:50:00,96.367,96.392,96.363,96.381,154599998.0
2006-12-06 00:51:00,96.361,96.393,96.357,96.38,238699999.0
2006-12-06 00:52:00,96.392,96.393,96.366,96.376,315700000.0
2006-12-06 00:53:00,96.397,96.398,96.365,96.381,338700000.0
2006-12-06 00:54:00,96.397,96.399,96.375,96.38,146299997.0
2006-12-06 00:55:00,96.382,96.402,96.375,96.402,207300002.0
2006-12-06 00:56:00,96.366,96.394,96.366,96.382,273099997.0
2006-12-06 00:57:00,96.371,96.387,96.364,96.387,234099999.0
2006-12-06 00:58:00,96.372,96.385,96.359,96.377,125400000.0
2006-12-06 00:59:00,96.376,96.387,96.367,96.386,215099996.0
2006-12-06 01:00:00,96.353,96.38,96.331,96.348,261799994.0
2006-12-06 01:01:00,96.346,96.369,96.341,96.36,230599999.0
2006-12-06 01:02:00,96.346,96.367,96.324,96.367,290399995.0
2006-12-06 01:03:00,96.347,96.373,96.347,96.355,182199996.0
2006-12-06 01:04:00,96.37,96.383,96.355,96.355,221599999.0
2006-12-06 01:05:00,96.356,96.378,96.349,96.378,141300002.0
2006-12-06 01:06:00,96.364,96.388,96.349,96.369,128799998.0
2006-12-06 01:07:00,96.39,96.393,96.358,96.358,139900000.0
2006-12-06 01:08:00,96.36,96.387,96.354,96.369,208200000.0
2006-12-06 01:09:00,96.361,96.384,96.359,96.383,346900000.0
2006-12-06 01:10:00,96.377,96.377,96.354,96.354,140499999.0
2006-12-06 01:11:00,96.358,96.391,96.348,96.391,227799998.0
2006-12-06 01:12:00,96.369,96.386,96.357,96.361,215399998.0
2006-12-06 01:13:00,96.374,96.386,96.356,96.375,127700000.0
2006-12-06 01:14:00,96.365,96.383,96.357,96.377,302499997.0
2006-12-06 01:15:00,96.384,96.386,96.355,96.371,283200000.0
2006-12-06 01:16:00,96.372,96.396,96.368,96.383,301799999.0
2006-12-06 01:17:00,96.353,96.375,96.353,96.375,244699999.0
2006-12-06 01:18:00,96.373,96.382,96.36,96.368,201000002.0
2006-12-06 01:19:00,96.38,96.385,96.366,96.366,89800003.0
2006-12-06 01:20:00,96.373,96.381,96.352,96.353,222500000.0
2006-12-06 01:21:00,96.375,96.385,96.356,96.356,175500001.0
2006-12-06 01:22:00,96.362,96.381,96.358,96.367,209700001.0
2006-12-06 01:23:00,96.37,96.37,96.348,96.366,169800003.0
2006-12-06 01:24:00,96.367,96.373,96.348,96.37,400300001.0
2006-12-06 01:25:00,96.36,96.361,96.329,96.344,165900001.0
2006-12-06 01:26:00,96.339,96.348,96.317,96.33,161199999.0
2006-12-06 01:27:00,96.364,96.371,96.347,96.358,176199999.0
2006-12-06 01:28:00,96.347,96.367,96.341,96.363,127200000.0
2006-12-06 01:29:00,96.349,96.364,96.317,96.317,246299999.0
2006-12-06 01:30:00,96.346,96.366,96.342,96.355,177600000.0
2006-12-06 01:31:00,96.348,96.353,96.315,96.315,165900001.0
2006-12-06 01:32:00,96.322,96.336,96.302,96.322,266699999.0
2006-12-06 01:33:00,96.318,96.343,96.317,96.343,160099998.0
2006-12-06 01:34:00,96.329,96.351,96.322,96.342,367700002.0
2006-12-06 01:35:00,96.324,96.346,96.321,96.346,253999997.0
2006-12-06 01:36:00,96.337,96.351,96.327,96.345,134999999.0
2006-12-06 01:37:00,96.35,96.366,96.341,96.366,232300000.0
2006-12-06 01:38:00,96.366,96.376,96.341,96.365,225499996.0
2006-12-06 01:39:00,96.358,96.377,96.338,96.362,153400001.0
2006-12-06 01:40:00,96.358,96.374,96.353,96.36,225699998.0
2006-12-06 01:41:00,96.356,96.384,96.356,96.378,191200001.0
2006-12-06 01:42:00,96.356,96.379,96.346,96.365,246300000.0
2006-12-06 01:43:00,96.357,96.379,96.357,96.37,172299997.0
2006-12-06 01:44:00,96.355,96.378,96.355,96.378,78499998.0
2006-12-06 01:45:00,96.362,96.375,96.338,96.353,111099997.0
2006-12-06 01:46:00,96.356,96.356,96.337,96.356,228400001.0
2006-12-06 01:47:00,96.332,96.35,96.325,96.343,170399999.0
2006-12-06 01:48:00,96.35,96.362,96.323,96.353,337400000.0
2006-12-06 01:49:00,96.355,96.36,96.332,96.34,289499994.0
2006-12-06 01:50:00,96.349,96.364,96.329,96.334,407400000.0
2006-12-06 01:51:00,96.358,96.377,96.349,96.36,274200001.0
2006-12-06 01:52:00,96.365,96.385,96.355,96.368,133600001.0
2006-12-06 01:53:00,96.368,96.383,96.354,96.358,325299998.0
2006-12-06 01:54:00,96.387,96.398,96.374,96.375,309799999.0
2006-12-06 01:55:00,96.396,96.396,96.363,96.375,226999998.0
2006-12-06 01:56:00,96.366,96.391,96.361,96.39,413499998.0
2006-12-06 01:57:00,96.377,96.399,96.373,96.391,321500002.0
2006-12-06 01:58:00,96.375,96.394,96.367,96.385,390799996.0
2006-12-06 01:59:00,96.374,96.396,96.368,96.396,214399999.0
2006-12-06 02:00:00,96.395,96.395,96.374,96.374,262800000.0
2006-12-06 02:01:00,96.38,96.397,96.368,96.393,212900000.0
2006-12-06 02:02:00,96.377,96.399,96.371,96.383,135900001.0
2006-12-06 02:03:00,96.375,96.38,96.349,96.349,201699998.0
2006-12-06 02:04:00,96.356,96.37,96.34,96.342,162399999.0
2006-12-06 02:05:00,96.358,96.361,96.339,96.344,169499999.0
2006-12-06 02:06:00,96.337,96.36,96.327,96.353,302500001.0
2006-12-06 02:07:00,96.351,96.351,96.319,96.322,154400000.0
2006-12-06 02:08:00,96.326,96.355,96.326,96.355,234499999.0
2006-12-06 02:09:00,96.349,96.352,96.32,96.324,273900000.0
2006-12-06 02:10:00,96.321,96.343,96.311,96.338,193399999.0
2006-12-06 02:11:00,96.308,96.333,96.287,96.306,270200000.0
2006-12-06 02:12:00,96.306,96.306,96.278,96.282,230399998.0
2006-12-06 02:13:00,96.292,96.311,96.279,96.285,244700003.0
2006-12-06 02:14:00,96.31,96.318,96.291,96.299,196600001.0
2006-12-06 02:15:00,96.325,96.335,96.305,96.309,311899998.0
2006-12-06 02:16:00,96.319,96.33,96.3,96.305,229100001.0
2006-12-06 02:17:00,96.327,96.327,96.295,96.295,102899999.0
2006-12-06 02:18:00,96.308,96.342,96.308,96.342,263599998.0
2006-12-06 02:19:00,96.326,96.35,96.326,96.35,255400001.0
2006-12-06 02:20:00,96.319,96.337,96.314,96.337,207399997.0
2006-12-06 02:21:00,96.326,96.353,96.326,96.352,208799999.0
2006-12-06 02:22:00,96.343,96.354,96.322,96.347,285099997.0
2006-12-06 02:23:00,96.349,96.361,96.321,96.347,223599997.0
2006-12-06 02:24:00,96.365,96.369,96.341,96.341,212899995.0
2006-12-06 02:25:00,96.352,96.373,96.338,96.371,150799998.0
2006-12-06 02:26:00,96.373,96.386,96.347,96.371,249000001.0
2006-12-06 02:27:00,96.38,96.386,96.362,96.376,283999992.0
2006-12-06 02:28:00,96.366,96.366,96.342,96.342,136500002.0
2006-12-06 02:29:00,96.332,96.358,96.332,96.358,252899996.0
2006-12-06 02:30:00,96.328,96.36,96.328,96.349,150999997.0
2006-12-06 02:31:00,96.35,96.368,96.346,96.364,222600003.0
2006-12-06 02:32:00,96.353,96.373,96.319,96.37,107899999.0
2006-12-06 02:33:00,96.361,96.374,96.361,96.374,106500002.0
2006-12-06 02:34:00,96.33,96.372,96.33,96.358,197400001.0
2006-12-06 02:35:00,96.327,96.355,96.327,96.35,167099999.0
2006-12-06 02:36:00,96.347,96.358,96.327,96.344,276399998.0
2006-12-06 02:37:00,96.359,96.362,96.328,96.347,133299998.0
2006-12-06 02:38:00,96.351,96.368,96.351,96.359,180499999.0
2006-12-06 02:39:00,96.36,96.36,96.334,96.349,206899995.0
2006-12-06 02:40:00,96.351,96.356,96.324,96.342,262300000.0
2006-12-06 02:41:00,96.36,96.36,96.334,96.348,390400000.0
2006-12-06 02:42:00,96.352,96.354,96.326,96.329,345199996.0
2006-12-06 02:43:00,96.331,96.357,96.314,96.341,387000002.0
2006-12-06 02:44:00,96.349,96.357,96.333,96.345,293700003.0
2006-12-06 02:45:00,96.341,96.365,96.324,96.345,357500007.0
2006-12-06 02:46:00,96.363,96.365,96.333,96.334,267299997.0
2006-12-06 02:47:00,96.349,96.363,96.33,96.349,165199997.0
2006-12-06 02:48:00,96.368,96.381,96.34,96.345,205700000.0
2006-12-06 02:49:00,96.353,96.363,96.333,96.34,284500000.0
2006-12-06 02:50:00,96.35,96.35,96.319,96.319,202399997.0
2006-12-06 02:51:00,96.313,96.33,96.305,96.325,188099996.0
2006-12-06 02:52:00,96.326,96.347,96.31,96.325,143700000.0
2006-12-06 02:53:00,96.324,96.353,96.324,96.344,183000001.0
2006-12-06 02:54:00,96.318,96.339,96.307,96.33,250800004.0
2006-12-06 02:55:00,96.319,96.335,96.306,96.323,282100001.0
2006-12-06 02:56:00,96.33,96.334,96.31,96.31,386899997.0
2006-12-06 02:57:00,96.312,96.327,96.296,96.307,206599999.0
2006-12-06 02:58:00,96.315,96.317,96.292,96.296,197999999.0
2006-12-06 02:59:00,96.293,96.32,96.29,96.305,334600003.0
2006-12-06 03:00:00,96.301,96.316,96.269,96.301,270800005.0
2006-12-06 03:01:00,96.312,96.325,96.287,96.309,243300003.0
2006-12-06 03:02:00,96.32,96.32,96.3,96.3,59399999.0
2006-12-06 03:03:00,96.321,96.321,96.292,96.318,215299999.0
2006-12-06 03:04:00,96.323,96.33,96.305,96.325,259799998.0
2006-12-06 03:05:00,96.317,96.339,96.31,96.33,263200001.0
2006-12-06 03:06:00,96.333,96.342,96.315,96.329,227299993.0
2006-12-06 03:07:00,96.343,96.366,96.332,96.36,272299999.0
2006-12-06 03:08:00,96.348,96.376,96.335,96.35,298799999.0
2006-12-06 03:09:00,96.338,96.366,96.338,96.357,131999997.0
2006-12-06 03:10:00,96.354,96.361,96.328,96.337,309999999.0
2006-12-06 03:11:00,96.349,96.38,96.344,96.38,286300001.0
2006-12-06 03:12:00,96.379,96.392,96.359,96.359,173000001.0
2006-12-06 03:13:00,96.363,96.378,96.34,96.351,168300002.0
2006-12-06 03:14:00,96.345,96.366,96.343,96.353,276899998.0
2006-12-06 03:15:00,96.339,96.362,96.328,96.344,216300002.0
2006-12-06 03:16:00,96.348,96.353,96.328,96.353,158600001.0
2006-12-06 03:17:00,96.343,96.358,96.334,96.351,200500002.0
2006-12-06 03:18:00,96.339,96.373,96.339,96.352,248999998.0
2006-12-06 03:19:00,96.363,96.375,96.343,96.345,405900005.0
2006-12-06 03:20:00,96.353,96.368,96.34,96.351,232399998.0
2006-12-06 03:21:00,96.352,96.374,96.352,96.374,310299998.0
2006-12-06 03:22:00,96.354,96.372,96.344,96.372,183599999.0
2006-12-06 03:23:00,96.368,96.368,96.324,96.324,141000000.0
2006-12-06 03:24:00,96.346,96.37,96.326,96.341,276199999.0
2006-12-06 03:25:00,96.37,96.372,96.346,96.372,329799997.0
2006-12-06 03:26:00,96.369,96.376,96.352,96.352,278900003.0
2006-12-06 03:27:00,96.353,96.369,96.347,96.363,155900001.0
2006-12-06 03:28:00,96.365,96.373,96.342,96.349,228199999.0
2006-12-06 03:29:00,96.345,96.363,96.345,96.363,61900000.0
2006-12-06 03:30:00,96.367,96.37,96.344,96.344,227000000.0
2006-12-06 03:31:00,96.37,96.37,96.345,96.345,87400002.0
2006-12-06 03:32:00,96.371,96.373,96.346,96.35,261400001.0
2006-12-06 03:33:00,96.367,96.386,96.357,96.361,213700002.0
2006-12-06 03:34:00,96.356,96.373,96.35,96.364,159799998.0
2006-12-06 03:35:00,96.357,96.377,96.34,96.348,188099998.0
2006-12-06 03:36:00,96.362,96.372,96.349,96.355,125499998.0
2006-12-06 03:37:00,96.361,96.378,96.341,96.354,314600001.0
2006-12-06 03:38:00,96.359,96.375,96.334,96.357,361000005.0
2006-12-06 03:39:00,96.361,96.361,96.324,96.324,177699999.0
2006-12-06 03:40:00,96.35,96.366,96.334,96.336,232800002.0
2006-12-06 03:41:00,96.315,96.358,96.315,96.358,130700001.0
2006-12-06 03:42:00,96.352,96.371,96.351,96.369,277699997.0
2006-12-06 03:43:00,96.35,96.365,96.338,96.36,215400001.0
2006-12-06 03:44:00,96.364,96.375,96.319,96.364,164099999.0
2006-12-06 03:45:00,96.35,96.377,96.347,96.37,366000005.0
2006-12-06 03:46:00,96.345,96.368,96.344,96.365,234999998.0
2006-12-06 03:47:00,96.373,96.382,96.36,96.36,241500000.0
2006-12-06 03:48:00,96.369,96.369,96.339,96.345,206600003.0
2006-12-06 03:49:00,96.351,96.367,96.34,96.367,185499999.0
2006-12-06 03:50:00,96.341,96.362,96.322,96.336,301499998.0
2006-12-06 03:51:00,96.372,96.372,96.342,96.342,241300001.0
2006-12-06 03:52:00,96.361,96.361,96.334,96.344,221300001.0
2006-12-06 03:53:00,96.328,96.355,96.328,96.354,181999997.0
2006-12-06 03:54:00,96.35,96.35,96.326,96.327,169299999.0
2006-12-06 03:55:00,96.349,96.356,96.337,96.343,22800000.0
2006-12-06 03:56:00,96.36,96.36,96.334,96.343,208200002.0
2006-12-06 03:57:00,96.36,96.369,96.349,96.349,180099999.0
2006-12-06 03:58:00,96.361,96.361,96.327,96.335,341899998.0
2006-12-06 03:59:00,96.341,96.352,96.321,96.33,87299999.0
2006-12-06 04:00:00,96.32,96.349,96.32,96.345,159900002.0
2006-12-06 04:01:00,96.351,96.358,96.334,96.358,312999998.0
2006-12-06 04:02:00,96.349,96.349,96.326,96.332,141899999.0
2006-12-06 04:03:00,96.345,96.345,96.33,96.33,11800000.0
2006-12-06 04:04:00,96.314,96.34,96.314,96.34,121200002.0
2006-12-06 04:05:00,96.332,96.354,96.332,96.348,172599997.0
2006-12-06 04:06:00,96.324,96.345,96.302,96.33,153400003.0
2006-12-06 04:07:00,96.346,96.346,96.321,96.33,142900000.0
2006-12-06 04:08:00,96.308,96.338,96.308,96.338,190199997.0
2006-12-06 04:09:00,96.315,96.333,96.306,96.328,275799997.0
2006-12-06 04:10:00,96.323,96.323,96.289,96.305,186999996.0
2006-12-06 04:11:00,96.305,96.322,96.289,96.301,130499996.0
2006-12-06 04:12:00,96.316,96.325,96.303,96.314,186399997.0
2006-12-06 04:13:00,96.301,96.328,96.301,96.328,150199999.0
2006-12-06 04:14:00,96.303,96.321,96.295,96.321,227699998.0
2006-12-06 04:15:00,96.32,96.327,96.298,96.313,195100000.0
2006-12-06 04:16:00,96.323,96.326,96.304,96.305,263500000.0
2006-12-06 04:17:00,96.31,96.329,96.304,96.315,237399998.0
2006-12-06 04:18:00,96.32,96.32,96.292,96.292,158699998.0
2006-12-06 04:19:00,96.316,96.318,96.293,96.299,281699999.0
2006-12-06 04:20:00,96.299,96.317,96.275,96.297,240900002.0
2006-12-06 04:21:00,96.317,96.324,96.295,96.313,63199999.0
2006-12-06 04:22:00,96.307,96.323,96.305,96.323,100899999.0
2006-12-06 04:23:00,96.319,96.333,96.314,96.328,112600001.0
2006-12-06 04:24:00,96.324,96.331,96.31,96.311,126799998.0
2006-12-06 04:25:00,96.327,96.332,96.305,96.312,219499994.0
2006-12-06 04:26:00,96.313,96.332,96.311,96.319,161500001.0
2006-12-06 04:27:00,96.279,96.314,96.279,96.314,154200001.0
2006-12-06 04:28:00,96.325,96.335,96.314,96.327,399999996.0
2006-12-06 04:29:00,96.311,96.325,96.297,96.316,366399999.0
2006-12-06 04:30:00,96.308,96.324,96.296,96.309,118399997.0
2006-12-06 04:31:00,96.29,96.311,96.288,96.309,109700000.0
2006-12-06 04:32:00,96.31,96.311,96.289,96.289,112899999.0
2006-12-06 04:33:00,96.286,96.309,96.285,96.3,183700001.0
2006-12-06 04:34:00,96.302,96.302,96.282,96.282,129300000.0
2006-12-06 04:35:00,96.29,96.312,96.29,96.312,170400000.0
2006-12-06 04:36:00,96.284,96.31,96.277,96.286,280100000.0
2006-12-06 04:37:00,96.317,96.318,96.293,96.3,85399999.0
2006-12-06 04:38:00,96.297,96.318,96.289,96.307,286199994.0
2006-12-06 04:39:00,96.323,96.323,96.289,96.29,299299996.0
2006-12-06 04:40:00,96.302,96.324,96.292,96.295,188100000.0
2006-12-06 04:41:00,96.319,96.326,96.302,96.312,153400000.0
2006-12-06 04:42:00,96.321,96.321,96.297,96.31,45100000.0
2006-12-06 04:43:00,96.307,96.313,96.292,96.297,183699998.0
2006-12-06 04:44:00,96.302,96.321,96.295,96.295,290799997.0
2006-12-06 04:45:00,96.322,96.322,96.303,96.304,158600003.0
2006-12-06 04:46:00,96.317,96.328,96.302,96.309,176600000.0
2006-12-06 04:47:00,96.304,96.323,96.293,96.31,135000001.0
2006-12-06 04:48:00,96.289,96.306,96.278,96.287,145300000.0
2006-12-06 04:49:00,96.303,96.316,96.295,96.313,245099997.0
2006-12-06 04:50:00,96.293,96.318,96.289,96.302,207900001.0
2006-12-06 04:51:00,96.28,96.316,96.28,96.305,137400002.0
2006-12-06 04:52:00,96.31,96.323,96.297,96.314,82899999.0
2006-12-06 04:53:00,96.301,96.322,96.294,96.312,244299998.0
2006-12-06 04:54:00,96.301,96.324,96.298,96.305,199199995.0
2006-12-06 04:55:00,96.317,96.336,96.317,96.336,29699999.0
2006-12-06 04:56:00,96.335,96.343,96.312,96.318,152200002.0
2006-12-06 04:57:00,96.303,96.33,96.3,96.33,184699997.0
2006-12-06 04:58:00,96.339,96.343,96.321,96.326,197299999.0
2006-12-06 04:59:00,96.32,96.335,96.299,96.315,51000000.0
2006-12-06 05:00:00,96.313,96.335,96.306,96.335,279200004.0
2006-12-06 05:01:00,96.299,96.319,96.267,96.308,194400001.0
2006-12-06 05:02:00,96.281,96.31,96.263,96.31,176600001.0
2006-12-06 05:03:00,96.295,96.31,96.281,96.31,148099998.0
2006-12-06 05:04:00,96.311,96.311,96.283,96.29,234399999.0
2006-12-06 05:05:00,96.286,96.32,96.286,96.32,209200004.0
2006-12-06 05:06:00,96.318,96.321,96.287,96.302,208800002.0
2006-12-06 05:07:00,96.304,96.321,96.301,96.317,29000000.0
2006-12-06 05:08:00,96.315,96.315,96.292,96.31,109499999.0
2006-12-06 05:09:00,96.323,96.329,96.295,96.308,347200004.0
2006-12-06 05:10:00,96.323,96.323,96.29,96.301,350500002.0
2006-12-06 05:11:00,96.312,96.323,96.299,96.303,190700002.0
2006-12-06 05:12:00,96.321,96.334,96.304,96.327,285299997.0
2006-12-06 05:13:00,96.329,96.329,96.304,96.304,67800001.0
2006-12-06 05:14:00,96.318,96.337,96.305,96.323,218600003.0
2006-12-06 05:15:00,96.324,96.337,96.313,96.332,106900002.0
2006-12-06 05:16:00,96.311,96.331,96.299,96.321,256899997.0
2006-12-06 05:17:00,96.321,96.338,96.31,96.323,213399999.0
2006-12-06 05:18:00,96.341,96.341,96.291,96.304,348199993.0
2006-12-06 05:19:00,96.312,96.325,96.309,96.323,31700000.0
2006-12-06 05:20:00,96.311,96.339,96.307,96.339,396700005.0
2006-12-06 05:21:00,96.318,96.331,96.306,96.329,192100000.0
2006-12-06 05:22:00,96.318,96.332,96.303,96.323,303500004.0
2006-12-06 05:23:00,96.325,96.338,96.307,96.323,64200002.0
2006-12-06 05:24:00,96.319,96.338,96.311,96.321,293800001.0
2006-12-06 05:25:00,96.333,96.335,96.307,96.323,272900000.0
2006-12-06 05:26:00,96.326,96.328,96.304,96.328,145499999.0
2006-12-06 05:27:00,96.328,96.328,96.307,96.307,146100002.0
2006-12-06 05:28:00,96.307,96.33,96.3,96.33,155599998.0
2006-12-06 05:29:00,96.294,96.325,96.294,96.312,194299999.0
2006-12-06 05:30:00,96.303,96.328,96.295,96.315,162399996.0
2006-12-06 05:31:00,96.305,96.32,96.299,96.302,168900000.0
2006-12-06 05:32:00,96.305,96.325,96.303,96.316,137999999.0
2006-12-06 05:33:00,96.299,96.324,96.299,96.309,256799995.0
2006-12-06 05:34:00,96.315,96.326,96.315,96.326,60399998.0
2006-12-06 05:35:00,96.322,96.322,96.304,96.314,118800002.0
2006-12-06 05:36:00,96.291,96.318,96.269,96.318,129100000.0
2006-12-06 05:37:00,96.306,96.307,96.269,96.296,237499998.0
2006-12-06 05:38:00,96.322,96.322,96.293,96.301,134799999.0
2006-12-06 05:39:00,96.314,96.317,96.287,96.291,276599998.0
2006-12-06 05:40:00,96.293,96.315,96.291,96.294,182799999.0
2006-12-06 05:41:00,96.3,96.315,96.3,96.315,23900000.0
2006-12-06 05:42:00,96.301,96.32,96.3,96.302,122500002.0
2006-12-06 05:43:00,96.318,96.318,96.289,96.304,100600000.0
2006-12-06 05:44:00,96.291,96.318,96.286,96.31,133899999.0
2006-12-06 05:45:00,96.287,96.311,96.287,96.306,37500000.0
2006-12-06 05:46:00,96.3,96.325,96.293,96.315,253099996.0
2006-12-06 05:47:00,96.308,96.311,96.253,96.293,275400001.0
2006-12-06 05:48:00,96.316,96.316,96.272,96.272,222099999.0
2006-12-06 05:49:00,96.287,96.315,96.287,96.293,231900003.0
2006-12-06 05:50:00,96.271,96.301,96.271,96.29,151400001.0
2006-12-06 05:51:00,96.303,96.308,96.278,96.3,222199996.0
2006-12-06 05:52:00,96.264,96.3,96.264,96.3,174800000.0
2006-12-06 05:53:00,96.295,96.313,96.292,96.31,197099999.0
2006-12-06 05:54:00,96.285,96.303,96.283,96.297,254800005.0
2006-12-06 05:55:00,96.286,96.297,96.264,96.275,231699997.0
2006-12-06 05:56:00,96.278,96.296,96.262,96.296,175699999.0
2006-12-06 05:57:00,96.303,96.304,96.288,96.289,201699998.0
2006-12-06 05:58:00,96.283,96.304,96.272,96.299,229400000.0
2006-12-06 05:59:00,96.303,96.305,96.286,96.289,148299997.0
2006-12-06 06:00:00,96.294,96.305,96.278,96.283,221499996.0
2006-12-06 06:01:00,96.286,96.299,96.268,96.279,162399998.0
2006-12-06 06:02:00,96.287,96.3,96.277,96.29,205199999.0
2006-12-06 06:03:00,96.278,96.305,96.278,96.283,149700001.0
2006-12-06 06:04:00,96.279,96.309,96.279,96.307,124099998.0
2006-12-06 06:05:00,96.285,96.306,96.28,96.299,367200000.0
2006-12-06 06:06:00,96.294,96.307,96.277,96.299,368100002.0
2006-12-06 06:07:00,96.294,96.307,96.287,96.287,204900003.0
2006-12-06 06:08:00,96.307,96.307,96.281,96.294,172099997.0
2006-12-06 06:09:00,96.286,96.313,96.285,96.313,181999999.0
2006-12-06 06:10:00,96.307,96.315,96.277,96.277,319799999.0
2006-12-06 06:11:00,96.289,96.31,96.263,96.295,122799999.0
2006-12-06 06:12:00,96.284,96.309,96.276,96.276,114000002.0
2006-12-06 06:13:00,96.276,96.293,96.271,96.283,70700001.0
2006-12-06 06:14:00,96.259,96.303,96.258,96.292,179099997.0
2006-12-06 06:15:00,96.273,96.301,96.273,96.287,211099998.0
2006-12-06 06:16:00,96.286,96.299,96.273,96.287,44000000.0
2006-12-06 06:17:00,96.26,96.295,96.26,96.295,237400000.0
2006-12-06 06:18:00,96.291,96.291,96.258,96.269,146100001.0
2006-12-06 06:19:00,96.296,96.296,96.277,96.28,79000000.0
2006-12-06 06:20:00,96.285,96.296,96.263,96.296,206199997.0
2006-12-06 06:21:00,96.3,96.3,96.271,96.285,150699998.0
2006-12-06 06:22:00,96.292,96.293,96.277,96.278,17700000.0
2006-12-06 06:23:00,96.281,96.292,96.27,96.28,115500000.0
2006-12-06 06:24:00,96.279,96.286,96.264,96.266,230800000.0
2006-12-06 06:25:00,96.241,96.289,96.241,96.285,183699999.0
2006-12-06 06:26:00,96.275,96.292,96.26,96.272,247399995.0
2006-12-06 06:27:00,96.276,96.28,96.26,96.277,191900002.0
2006-12-06 06:28:00,96.273,96.293,96.256,96.277,157600004.0
2006-12-06 06:29:00,96.276,96.28,96.246,96.28,158300002.0
2006-12-06 06:30:00,96.256,96.278,96.252,96.278,121299999.0
2006-12-06 06:31:00,96.266,96.266,96.241,96.26,155099997.0
2006-12-06 06:32:00,96.236,96.253,96.216,96.223,112399998.0
2006-12-06 06:33:00,96.225,96.246,96.216,96.246,180899996.0
2006-12-06 06:34:00,96.224,96.254,96.224,96.239,273199996.0
2006-12-06 06:35:00,96.245,96.263,96.23,96.241,247599998.0
2006-12-06 06:36:00,96.253,96.264,96.241,96.246,172100001.0
2006-12-06 06:37:00,96.266,96.271,96.239,96.271,179300003.0
2006-12-06 06:38:00,96.257,96.257,96.224,96.224,68499999.0
2006-12-06 06:39:00,96.249,96.253,96.229,96.249,226699996.0
2006-12-06 06:40:00,96.238,96.27,96.238,96.27,238799999.0
2006-12-06 06:41:00,96.238,96.257,96.225,96.243,102399999.0
2006-12-06 06:42:00,96.242,96.252,96.213,96.222,247200001.0
2006-12-06 06:43:00,96.216,96.244,96.216,96.244,178500000.0
2006-12-06 06:44:00,96.24,96.245,96.222,96.228,65700001.0
2006-12-06 06:45:00,96.235,96.265,96.214,96.248,179399998.0
2006-12-06 06:46:00,96.274,96.276,96.25,96.254,268199999.0
2006-12-06 06:47:00,96.254,96.272,96.248,96.268,188499997.0
2006-12-06 06:48:00,96.28,96.28,96.247,96.247,253400005.0
2006-12-06 06:49:00,96.26,96.261,96.233,96.233,138799999.0
2006-12-06 06:50:00,96.218,96.237,96.216,96.225,40799999.0
2006-12-06 06:51:00,96.207,96.24,96.207,96.236,347899998.0
2006-12-06 06:52:00,96.222,96.231,96.19,96.227,163100000.0
2006-12-06 06:53:00,96.226,96.226,96.201,96.205,140700001.0
2006-12-06 06:54:00,96.218,96.218,96.191,96.197,173099999.0
2006-12-06 06:55:00,96.209,96.214,96.191,96.191,204600000.0
2006-12-06 06:56:00,96.193,96.213,96.185,96.205,300300001.0
2006-12-06 06:57:00,96.191,96.205,96.182,96.192,140399998.0
2006-12-06 06:58:00,96.193,96.21,96.177,96.203,399699998.0
2006-12-06 06:59:00,96.189,96.212,96.187,96.202,226500002.0
2006-12-06 07:00:00,96.186,96.186,96.144,96.144,125500000.0
2006-12-06 07:01:00,96.159,96.171,96.14,96.147,261699999.0
2006-12-06 07:02:00,96.126,96.155,96.117,96.152,233500001.0
2006-12-06 07:03:00,96.139,96.161,96.128,96.141,260099994.0
2006-12-06 07:04:00,96.157,96.157,96.133,96.145,147400000.0
2006-12-06 07:05:00,96.137,96.152,96.13,96.145,106200001.0
2006-12-06 07:06:00,96.147,96.147,96.129,96.129,47900000.0
2006-12-06 07:07:00,96.152,96.152,96.119,96.119,186300001.0
2006-12-06 07:08:00,96.13,96.15,96.126,96.145,261700002.0
2006-12-06 07:09:00,96.145,96.151,96.123,96.132,184799999.0
2006-12-06 07:10:00,96.132,96.158,96.126,96.15,252500000.0
2006-12-06 07:11:00,96.138,96.16,96.129,96.154,248799998.0
2006-12-06 07:12:00,96.153,96.16,96.132,96.138,205799999.0
2006-12-06 07:13:00,96.143,96.17,96.133,96.167,235099996.0
2006-12-06 07:14:00,96.143,96.169,96.143,96.163,326099997.0
2006-12-06 07:15:00,96.165,96.165,96.142,96.153,198500000.0
2006-12-06 07:16:00,96.138,96.17,96.138,96.17,153200000.0
2006-12-06 07:17:00,96.151,96.178,96.151,96.174,280400001.0
2006-12-06 07:18:00,96.152,96.175,96.147,96.15,201500000.0
2006-12-06 07:19:00,96.157,96.174,96.155,96.172,228500001.0
2006-12-06 07:20:00,96.165,96.176,96.151,96.153,230299999.0
2006-12-06 07:21:00,96.174,96.174,96.157,96.157,79999999.0
2006-12-06 07:22:00,96.152,96.165,96.133,96.136,276500001.0
2006-12-06 07:23:00,96.164,96.177,96.148,96.172,237299997.0
2006-12-06 07:24:00,96.174,96.19,96.158,96.177,168499999.0
2006-12-06 07:25:00,96.187,96.195,96.171,96.173,301000002.0
2006-12-06 07:26:00,96.195,96.195,96.141,96.164,295200002.0
2006-12-06 07:27:00,96.168,96.182,96.151,96.166,187199997.0
2006-12-06 07:28:00,96.18,96.18,96.155,96.155,139099999.0
2006-12-06 07:29:00,96.173,96.187,96.155,96.155,214100001.0
2006-12-06 07:30:00,96.152,96.176,96.152,96.17,80699999.0
2006-12-06 07:31:00,96.171,96.184,96.155,96.155,166199999.0
2006-12-06 07:32:00,96.145,96.159,96.133,96.15,332499997.0
2006-12-06 07:33:00,96.148,96.148,96.095,96.121,171899999.0
2006-12-06 07:34:00,96.135,96.155,96.12,96.138,110700000.0
2006-12-06 07:35:00,96.14,96.159,96.126,96.133,341499999.0
2006-12-06 07:36:00,96.12,96.136,96.101,96.116,321299996.0
2006-12-06 07:37:00,96.116,96.13,96.102,96.123,191200003.0
2006-12-06 07:38:00,96.106,96.117,96.089,96.104,201399999.0
2006-12-06 07:39:00,96.099,96.115,96.086,96.11,220899998.0
2006-12-06 07:40:00,96.091,96.108,96.081,96.092,210999994.0
2006-12-06 07:41:00,96.106,96.117,96.091,96.117,243700003.0
2006-12-06 07:42:00,96.1,96.133,96.1,96.127,288599997.0
2006-12-06 07:43:00,96.124,96.13,96.094,96.105,228399996.0
2006-12-06 07:44:00,96.113,96.117,96.088,96.105,208700000.0
2006-12-06 07:45:00,96.076,96.107,96.076,96.096,274499995.0
2006-12-06 07:46:00,96.098,96.107,96.074,96.086,183399997.0
2006-12-06 07:47:00,96.098,96.106,96.079,96.102,212599996.0
2006-12-06 07:48:00,96.091,96.112,96.088,96.102,342000001.0
2006-12-06 07:49:00,96.086,96.112,96.086,96.105,139800000.0
2006-12-06 07:50:00,96.092,96.109,96.088,96.106,237400001.0
2006-12-06 07:51:00,96.108,96.113,96.09,96.096,190999999.0
2006-12-06 07:52:00,96.088,96.123,96.088,96.123,257700000.0
2006-12-06 07:53:00,96.121,96.14,96.106,96.106,209699997.0
2006-12-06 07:54:00,96.108,96.126,96.098,96.118,172700000.0
2006-12-06 07:55:00,96.123,96.136,96.104,96.113,165799997.0
2006-12-06 07:56:00,96.095,96.115,96.08,96.086,261099996.0
2006-12-06 07:57:00,96.094,96.115,96.077,96.077,270899995.0
2006-12-06 07:58:00,96.06,96.089,96.06,96.089,162199995.0
2006-12-06 07:59:00,96.068,96.089,96.06,96.081,210500001.0
2006-12-06 08:00:00,96.078,96.101,96.059,96.079,327499997.0
2006-12-06 08:01:00,96.094,96.112,96.081,96.087,308300001.0
2006-12-06 08:02:00,96.119,96.122,96.096,96.107,109800000.0
2006-12-06 08:03:00,96.103,96.129,96.095,96.125,294799997.0
2006-12-06 08:04:00,96.133,96.139,96.109,96.114,212000000.0
2006-12-06 08:05:00,96.128,96.145,96.112,96.122,179099996.0
2006-12-06 08:06:00,96.136,96.138,96.112,96.123,184799997.0
2006-12-06 08:07:00,96.137,96.14,96.115,96.118,225699998.0
2006-12-06 08:08:00,96.124,96.153,96.124,96.149,120800000.0
2006-12-06 08:09:00,96.132,96.163,96.132,96.16,316600001.0
2006-12-06 08:10:00,96.142,96.158,96.13,96.133,300199998.0
2006-12-06 08:11:00,96.148,96.151,96.121,96.121,199499998.0
2006-12-06 08:12:00,96.117,96.145,96.112,96.112,368100005.0
2006-12-06 08:13:00,96.109,96.124,96.091,96.115,364700002.0
2006-12-06 08:14:00,96.114,96.127,96.092,96.115,200600000.0
2006-12-06 08:15:00,96.128,96.133,96.109,96.128,220200003.0
2006-12-06 08:16:00,96.126,96.148,96.111,96.121,240300000.0
2006-12-06 08:17:00,96.142,96.157,96.13,96.149,250899999.0
2006-12-06 08:18:00,96.153,96.158,96.134,96.134,278300002.0
2006-12-06 08:19:00,96.156,96.156,96.112,96.122,297199998.0
2006-12-06 08:20:00,96.131,96.145,96.113,96.135,176800001.0
2006-12-06 08:21:00,96.147,96.148,96.123,96.135,129900000.0
2006-12-06 08:22:00,96.125,96.151,96.124,96.145,175000000.0
2006-12-06 08:23:00,96.125,96.146,96.125,96.134,265999998.0
2006-12-06 08:24:00,96.148,96.164,96.137,96.137,326499999.0
2006-12-06 08:25:00,96.139,96.172,96.139,96.172,101399998.0
2006-12-06 08:26:00,96.153,96.189,96.146,96.189,210400002.0
2006-12-06 08:27:00,96.172,96.198,96.167,96.192,376199992.0
2006-12-06 08:28:00,96.161,96.185,96.147,96.171,253599998.0
2006-12-06 08:29:00,96.148,96.176,96.148,96.172,177400000.0
2006-12-06 08:30:00,96.176,96.176,96.138,96.138,264000002.0
2006-12-06 08:31:00,96.151,96.151,96.114,96.133,147099998.0
2006-12-06 08:32:00,96.104,96.133,96.104,96.104,196899995.0
2006-12-06 08:33:00,96.097,96.12,96.083,96.105,234700003.0
2006-12-06 08:34:00,96.117,96.123,96.092,96.1,267799999.0
2006-12-06 08:35:00,96.118,96.127,96.105,96.125,347799997.0
2006-12-06 08:36:00,96.116,96.117,96.086,96.092,382200001.0
2006-12-06 08:37:00,96.086,96.117,96.082,96.099,315300000.0
2006-12-06 08:38:00,96.102,96.122,96.089,96.109,138700000.0
2006-12-06 08:39:00,96.087,96.126,96.087,96.124,264799995.0
2006-12-06 08:40:00,96.124,96.124,96.103,96.109,163999996.0
2006-12-06 08:41:00,96.104,96.121,96.1,96.115,246899998.0
2006-12-06 08:42:00,96.116,96.116,96.078,96.099,212700000.0
2006-12-06 08:43:00,96.086,96.117,96.084,96.117,224299998.0
2006-12-06 08:44:00,96.127,96.127,96.081,96.081,164199997.0
2006-12-06 08:45:00,96.108,96.114,96.085,96.1,257599999.0
2006-12-06 08:46:00,96.113,96.125,96.102,96.106,106999997.0
2006-12-06 08:47:00,96.11,96.129,96.098,96.105,258499996.0
2006-12-06 08:48:00,96.13,96.141,96.113,96.113,176399999.0
2006-12-06 08:49:00,96.127,96.144,96.11,96.13,218399998.0
2006-12-06 08:50:00,96.103,96.143,96.103,96.139,166199999.0
2006-12-06 08:51:00,96.136,96.167,96.109,96.139,211600000.0
2006-12-06 08:52:00,96.143,96.16,96.135,96.152,281500002.0
2006-12-06 08:53:00,96.163,96.166,96.137,96.139,244799995.0
2006-12-06 08:54:00,96.148,96.149,96.129,96.132,111999999.0
2006-12-06 08:55:00,96.116,96.14,96.101,96.112,106800000.0
2006-12-06 08:56:00,96.115,96.118,96.091,96.091,305400001.0
2006-12-06 08:57:00,96.11,96.127,96.092,96.097,253500001.0
2006-12-06 08:58:00,96.081,96.095,96.072,96.089,206300001.0
2006-12-06 08:59:00,96.066,96.091,96.053,96.077,307799996.0
2006-12-06 09:00:00,96.105,96.132,96.088,96.12,281099997.0
2006-12-06 09:01:00,96.124,96.127,96.1,96.106,220700002.0
2006-12-06 09:02:00,96.115,96.136,96.109,96.124,167800000.0
2006-12-06 09:03:00,96.121,96.124,96.092,96.103,243099999.0
2006-12-06 09:04:00,96.096,96.115,96.085,96.085,324300005.0
2006-12-06 09:05:00,96.097,96.113,96.081,96.104,338899998.0
2006-12-06 09:06:00,96.108,96.121,96.095,96.121,278499999.0
2006-12-06 09:07:00,96.139,96.139,96.11,96.11,166599999.0
2006-12-06 09:08:00,96.098,96.148,96.098,96.141,266699998.0
2006-12-06 09:09:00,96.134,96.153,96.118,96.134,187999999.0
2006-12-06 09:10:00,96.126,96.157,96.124,96.132,375699995.0
2006-12-06 09:11:00,96.151,96.17,96.146,96.17,96299999.0
2006-12-06 09:12:00,96.158,96.178,96.147,96.178,228399997.0
2006-12-06 09:13:00,96.156,96.171,96.156,96.171,108999998.0
2006-12-06 09:14:00,96.134,96.158,96.127,96.149,242100001.0
2006-12-06 09:15:00,96.153,96.153,96.113,96.113,193899998.0
2006-12-06 09:16:00,96.143,96.145,96.127,96.127,54499998.0
2006-12-06 09:17:00,96.135,96.153,96.122,96.148,298700005.0
2006-12-06 09:18:00,96.165,96.172,96.144,96.167,216299999.0
2006-12-06 09:19:00,96.146,96.163,96.142,96.152,144599998.0
2006-12-06 09:20:00,96.154,96.167,96.135,96.162,410499998.0
2006-12-06 09:21:00,96.161,96.189,96.161,96.178,211700000.0
2006-12-06 09:22:00,96.177,96.192,96.162,96.179,244500001.0
2006-12-06 09:23:00,96.186,96.192,96.172,96.177,161999999.0
2006-12-06 09:24:00,96.193,96.203,96.162,96.172,219899998.0
2006-12-06 09:25:00,96.156,96.189,96.145,96.164,427699993.0
2006-12-06 09:26:00,96.141,96.17,96.134,96.17,258100001.0
2006-12-06 09:27:00,96.181,96.181,96.135,96.155,172800001.0
2006-12-06 09:28:00,96.157,96.16,96.132,96.132,301399994.0
2006-12-06 09:29:00,96.155,96.165,96.146,96.154,165200000.0
2006-12-06 09:30:00,96.137,96.167,96.137,96.158,334599997.0
2006-12-06 09:31:00,96.137,96.161,96.133,96.136,196800002.0
2006-12-06 09:32:00,96.138,96.161,96.125,96.139,279699998.0
2006-12-06 09:33:00,96.146,96.167,96.136,96.167,140500000.0
2006-12-06 09:34:00,96.127,96.16,96.127,96.16,257299996.0
2006-12-06 09:35:00,96.138,96.166,96.138,96.155,144500000.0
2006-12-06 09:36:00,96.164,96.168,96.138,96.143,229699999.0
2006-12-06 09:37:00,96.149,96.175,96.134,96.157,187899999.0
2006-12-06 09:38:00,96.156,96.166,96.141,96.155,194399997.0
2006-12-06 09:39:00,96.138,96.167,96.134,96.167,249899997.0
2006-12-06 09:40:00,96.168,96.171,96.15,96.171,174800003.0
2006-12-06 09:41:00,96.164,96.177,96.151,96.177,242599997.0
2006-12-06 09:42:00,96.172,96.192,96.163,96.181,153299999.0
2006-12-06 09:43:00,96.16,96.182,96.16,96.175,285399998.0
2006-12-06 09:44:00,96.164,96.18,96.154,96.155,221100000.0
2006-12-06 09:45:00,96.178,96.178,96.146,96.151,169499998.0
2006-12-06 09:46:00,96.159,96.174,96.155,96.17,172499999.0
2006-12-06 09:47:00,96.159,96.187,96.159,96.162,201600002.0
2006-12-06 09:48:00,96.161,96.178,96.148,96.168,271100000.0
2006-12-06 09:49:00,96.151,96.172,96.151,96.172,290300001.0
2006-12-06 09:50:00,96.166,96.178,96.151,96.158,352600000.0
2006-12-06 09:51:00,96.176,96.182,96.154,96.154,162700001.0
2006-12-06 09:52:00,96.148,96.175,96.148,96.175,212399994.0
2006-12-06 09:53:00,96.173,96.185,96.155,96.158,263899999.0
2006-12-06 09:54:00,96.184,96.193,96.174,96.178,161800000.0
2006-12-06 09:55:00,96.178,96.193,96.162,96.175,233000001.0
2006-12-06 09:56:00,96.179,96.206,96.178,96.193,265400004.0
2006-12-06 09:57:00,96.176,96.196,96.17,96.185,332900000.0
2006-12-06 09:58:00,96.173,96.19,96.151,96.18,321499999.0
2006-12-06 09:59:00,96.175,96.202,96.175,96.197,190200000.0
2006-12-06 10:00:00,96.174,96.196,96.17,96.182,254999997.0
2006-12-06 10:01:00,96.176,96.205,96.153,96.174,158099998.0
2006-12-06 10:02:00,96.155,96.172,96.148,96.167,236100001.0
2006-12-06 10:03:00,96.173,96.178,96.156,96.158,227800000.0
2006-12-06 10:04:00,96.185,96.201,96.177,96.18,185399999.0
2006-12-06 10:05:00,96.194,96.225,96.192,96.225,123199998.0
2006-12-06 10:06:00,96.21,96.223,96.184,96.201,213600002.0
2006-12-06 10:07:00,96.215,96.215,96.177,96.19,210499999.0
2006-12-06 10:08:00,96.212,96.214,96.182,96.197,108299998.0
2006-12-06 10:09:00,96.21,96.211,96.191,96.191,114500000.0
2006-12-06 10:10:00,96.181,96.181,96.159,96.18,237000003.0
2006-12-06 10:11:00,96.173,96.186,96.158,96.173,236200001.0
2006-12-06 10:12:00,96.164,96.182,96.139,96.157,232499997.0
2006-12-06 10:13:00,96.147,96.162,96.133,96.143,171300002.0
2006-12-06 10:14:00,96.165,96.165,96.133,96.154,223699997.0
2006-12-06 10:15:00,96.144,96.157,96.12,96.134,232500003.0
2006-12-06 10:16:00,96.135,96.165,96.12,96.148,260899998.0
2006-12-06 10:17:00,96.143,96.157,96.115,96.13,146900001.0
2006-12-06 10:18:00,96.116,96.137,96.116,96.133,221399996.0
2006-12-06 10:19:00,96.11,96.14,96.11,96.131,339700000.0
2006-12-06 10:20:00,96.124,96.141,96.095,96.13,261899999.0
2006-12-06 10:21:00,96.127,96.165,96.127,96.165,156400000.0
2006-12-06 10:22:00,96.163,96.163,96.11,96.135,316400001.0
2006-12-06 10:23:00,96.106,96.124,96.1,96.102,206599998.0
2006-12-06 10:24:00,96.11,96.137,96.108,96.137,184399998.0
2006-12-06 10:25:00,96.108,96.127,96.101,96.116,168899997.0
2006-12-06 10:26:00,96.124,96.13,96.095,96.095,174899998.0
2006-12-06 10:27:00,96.116,96.116,96.077,96.092,186599997.0
2006-12-06 10:28:00,96.086,96.1,96.064,96.087,338500002.0
2006-12-06 10:29:00,96.09,96.097,96.066,96.077,215800001.0
2006-12-06 10:30:00,96.093,96.123,96.087,96.087,276799996.0
2006-12-06 10:31:00,96.134,96.142,96.085,96.111,241700002.0
2006-12-06 10:32:00,96.146,96.146,96.094,96.117,354900000.0
2006-12-06 10:33:00,96.112,96.113,96.076,96.077,180900001.0
2006-12-06 10:34:00,96.095,96.105,96.083,96.087,193900002.0
2006-12-06 10:35:00,96.1,96.1,96.066,96.075,110400001.0
2006-12-06 10:36:00,96.085,96.11,96.075,96.107,268700001.0
2006-12-06 10:37:00,96.079,96.108,96.073,96.108,320499996.0
2006-12-06 10:38:00,96.101,96.101,96.076,96.076,127199995.0
2006-12-06 10:39:00,96.104,96.104,96.081,96.081,122900000.0
2006-12-06 10:40:00,96.075,96.108,96.075,96.101,171199998.0
2006-12-06 10:41:00,96.108,96.112,96.086,96.086,176999999.0
2006-12-06 10:42:00,96.073,96.095,96.062,96.095,102399999.0
2006-12-06 10:43:00,96.076,96.096,96.06,96.091,246099998.0
2006-12-06 10:44:00,96.109,96.127,96.089,96.093,343900001.0
2006-12-06 10:45:00,96.107,96.125,96.097,96.125,310999998.0
2006-12-06 10:46:00,96.123,96.123,96.093,96.102,299899997.0
2006-12-06 10:47:00,96.11,96.121,96.092,96.113,237999998.0
2006-12-06 10:48:00,96.104,96.117,96.087,96.087,170900002.0
2006-12-06 10:49:00,96.122,96.122,96.092,96.092,140499998.0
2006-12-06 10:50:00,96.119,96.13,96.107,96.112,112600000.0
2006-12-06 10:51:00,96.12,96.126,96.102,96.112,266600001.0
2006-12-06 10:52:00,96.112,96.132,96.092,96.11,167199999.0
2006-12-06 10:53:00,96.132,96.155,96.119,96.147,217199999.0
2006-12-06 10:54:00,96.146,96.154,96.099,96.136,280300001.0
2006-12-06 10:55:00,96.154,96.158,96.128,96.145,295500001.0
2006-12-06 10:56:00,96.135,96.152,96.121,96.149,218099999.0
2006-12-06 10:57:00,96.139,96.158,96.136,96.148,189500000.0
2006-12-06 10:58:00,96.13,96.149,96.124,96.142,340500000.0
2006-12-06 10:59:00,96.118,96.151,96.118,96.142,354599996.0
2006-12-06 11:00:00,96.114,96.14,96.114,96.135,182099999.0
2006-12-06 11:01:00,96.151,96.151,96.106,96.118,260699994.0
2006-12-06 11:02:00,96.124,96.14,96.108,96.13,199000004.0
2006-12-06 11:03:00,96.115,96.129,96.095,96.115,176899999.0
2006-12-06 11:04:00,96.128,96.133,96.111,96.117,310800003.0
2006-12-06 11:05:00,96.119,96.147,96.106,96.119,267199997.0
2006-12-06 11:06:00,96.09,96.129,96.07,96.08,191599997.0
2006-12-06 11:07:00,96.105,96.138,96.089,96.134,338799998.0
2006-12-06 11:08:00,96.115,96.141,96.087,96.118,350699997.0
2006-12-06 11:09:00,96.116,96.145,96.093,96.11,315199998.0
2006-12-06 11:10:00,96.132,96.148,96.086,96.09,203800002.0
2006-12-06 11:11:00,96.094,96.126,96.068,96.102,384199999.0
2006-12-06 11:12:00,96.127,96.131,96.067,96.067,279900002.0
2006-12-06 11:13:00,96.118,96.137,96.101,96.12,328300002.0
2006-12-06 11:14:00,96.119,96.133,96.099,96.109,308199999.0
2006-12-06 11:15:00,96.11,96.139,96.095,96.109,414700007.0
2006-12-06 11:16:00,96.104,96.112,96.073,96.082,208599999.0
2006-12-06 11:17:00,96.08,96.087,96.059,96.074,185899998.0
2006-12-06 11:18:00,96.063,96.083,96.04,96.049,347199999.0
2006-12-06 11:19:00,96.041,96.073,96.028,96.055,111200000.0
2006-12-06 11:20:00,96.053,96.085,96.051,96.085,285600001.0
2006-12-06 11:21:00,96.093,96.093,96.054,96.079,262900002.0
2006-12-06 11:22:00,96.07,96.091,96.07,96.08,196400001.0
2006-12-06 11:23:00,96.096,96.11,96.066,96.076,246500001.0
2006-12-06 11:24:00,96.083,96.101,96.068,96.096,204699999.0
2006-12-06 11:25:00,96.102,96.104,96.063,96.066,165899999.0
2006-12-06 11:26:00,96.076,96.093,96.058,96.066,246400002.0
2006-12-06 11:27:00,96.084,96.084,96.055,96.056,334199998.0
2006-12-06 11:28:00,96.08,96.084,96.055,96.061,103099999.0
2006-12-06 11:29:00,96.079,96.096,96.06,96.08,241199999.0
2006-12-06 11:30:00,96.069,96.098,96.047,96.078,228599997.0
2006-12-06 11:31:00,96.085,96.085,96.047,96.047,159499999.0
2006-12-06 11:32:00,96.064,96.074,96.032,96.043,259100001.0
2006-12-06 11:33:00,96.06,96.076,96.026,96.026,265800000.0
2006-12-06 11:34:00,96.032,96.067,96.032,96.058,469200002.0
2006-12-06 11:35:00,96.039,96.063,96.035,96.043,193600002.0
2006-12-06 11:36:00,96.012,96.042,96.004,96.021,274200003.0
2006-12-06 11:37:00,95.984,96.008,95.974,95.979,131099998.0
2006-12-06 11:38:00,95.957,95.977,95.943,95.96,234799999.0
2006-12-06 11:39:00,95.934,95.955,95.921,95.928,332100003.0
2006-12-06 11:40:00,95.922,95.923,95.871,95.898,345200006.0
2006-12-06 11:41:00,95.917,95.936,95.897,95.933,316900001.0
2006-12-06 11:42:00,95.937,95.957,95.932,95.949,194000000.0
2006-12-06 11:43:00,95.961,96.0,95.961,95.988,150300002.0
2006-12-06 11:44:00,95.974,96.006,95.974,96.006,326899999.0
2006-12-06 11:45:00,95.988,96.003,95.98,95.996,302699999.0
2006-12-06 11:46:00,95.968,95.992,95.965,95.991,276099999.0
2006-12-06 11:47:00,95.96,95.984,95.957,95.978,163499999.0
2006-12-06 11:48:00,95.969,95.989,95.953,95.971,201200000.0
2006-12-06 11:49:00,95.981,96.017,95.981,96.017,323300002.0
2006-12-06 11:50:00,95.994,96.021,95.994,96.015,205299996.0
2006-12-06 11:51:00,96.005,96.03,96.002,96.025,260400001.0
2006-12-06 11:52:00,96.019,96.033,95.994,96.008,308599999.0
2006-12-06 11:53:00,96.006,96.006,95.964,95.978,293199999.0
2006-12-06 11:54:00,95.971,95.988,95.967,95.983,175699997.0
2006-12-06 11:55:00,95.985,95.995,95.961,95.961,206499999.0
2006-12-06 11:56:00,95.99,96.005,95.979,95.993,176800002.0
2006-12-06 11:57:00,96.003,96.011,95.978,95.978,231799995.0
2006-12-06 11:58:00,95.973,96.001,95.973,95.996,265099997.0
2006-12-06 11:59:00,95.993,96.02,95.993,96.014,332899995.0
2006-12-06 12:00:00,96.014,96.032,95.992,96.02,241600000.0
2006-12-06 12:01:00,96.024,96.054,96.024,96.054,137600000.0
2006-12-06 12:02:00,96.017,96.038,95.995,96.029,260600004.0
2006-12-06 12:03:00,95.995,96.015,95.977,96.007,271699996.0
2006-12-06 12:04:00,96.006,96.008,95.986,95.986,296400001.0
2006-12-06 12:05:00,96.007,96.014,95.983,95.983,127399996.0
2006-12-06 12:06:00,95.983,95.997,95.958,95.98,250399998.0
2006-12-06 12:07:00,95.998,96.005,95.982,95.988,372799999.0
2006-12-06 12:08:00,96.001,96.002,95.979,95.98,319300004.0
2006-12-06 12:09:00,95.987,96.003,95.976,95.98,134599999.0
2006-12-06 12:10:00,95.995,96.004,95.976,95.984,194500001.0
2006-12-06 12:11:00,95.995,96.003,95.976,95.987,258700000.0
2006-12-06 12:12:00,95.965,95.994,95.96,95.98,219700003.0
2006-12-06 12:13:00,95.985,96.002,95.974,95.997,183399997.0
2006-12-06 12:14:00,96.012,96.015,95.982,95.989,266299999.0
2006-12-06 12:15:00,95.987,95.987,95.951,95.966,168600001.0
2006-12-06 12:16:00,95.959,95.995,95.959,95.988,240299999.0
2006-12-06 12:17:00,95.97,95.992,95.956,95.973,125999999.0
2006-12-06 12:18:00,95.961,95.983,95.949,95.965,199199997.0
2006-12-06 12:19:00,95.957,95.982,95.956,95.976,195000001.0
2006-12-06 12:20:00,95.976,95.994,95.963,95.98,157299999.0
2006-12-06 12:21:00,95.993,96.01,95.971,95.984,339899994.0
2006-12-06 12:22:00,95.996,96.007,95.979,95.981,199600000.0
2006-12-06 12:23:00,95.998,95.998,95.967,95.967,203899997.0
2006-12-06 12:24:00,95.997,96.005,95.982,95.986,221600001.0
2006-12-06 12:25:00,95.985,95.996,95.968,95.968,156299997.0
2006-12-06 12:26:00,95.993,95.995,95.972,95.986,132499998.0
2006-12-06 12:27:00,95.979,96.01,95.975,95.983,300800007.0
2006-12-06 12:28:00,95.979,95.99,95.965,95.969,278599998.0
2006-12-06 12:29:00,95.995,96.007,95.977,95.995,293299998.0
2006-12-06 12:30:00,95.993,95.995,95.968,95.974,133600000.0
2006-12-06 12:31:00,95.999,96.014,95.984,96.003,187999998.0
2006-12-06 12:32:00,95.992,96.017,95.992,96.017,242199997.0
2006-12-06 12:33:00,96.01,96.03,95.997,96.013,186700003.0
2006-12-06 12:34:00,96.028,96.028,96.003,96.01,197799999.0
2006-12-06 12:35:00,96.01,96.037,96.01,96.037,177799999.0
2006-12-06 12:36:00,96.018,96.043,96.009,96.043,235500000.0
2006-12-06 12:37:00,96.045,96.056,96.016,96.036,277800002.0
2006-12-06 12:38:00,96.034,96.037,96.011,96.021,220100000.0
2006-12-06 12:39:00,96.031,96.039,96.005,96.024,186800000.0
2006-12-06 12:40:00,96.032,96.06,96.028,96.04,328600005.0
2006-12-06 12:41:00,96.033,96.058,96.03,96.042,157499997.0
2006-12-06 12:42:00,96.022,96.068,96.022,96.066,147399997.0
2006-12-06 12:43:00,96.075,96.077,96.051,96.07,313100003.0
2006-12-06 12:44:00,96.054,96.074,96.049,96.072,313200003.0
2006-12-06 12:45:00,96.044,96.088,96.044,96.07,399900000.0
2006-12-06 12:46:00,96.075,96.085,96.061,96.083,276100002.0
2006-12-06 12:47:00,96.076,96.123,96.072,96.121,291099994.0
2006-12-06 12:48:00,96.102,96.122,96.083,96.097,365599997.0
2006-12-06 12:49:00,96.083,96.096,96.077,96.089,58800002.0
2006-12-06 12:50:00,96.091,96.091,96.062,96.075,268400004.0
2006-12-06 12:51:00,96.091,96.1,96.075,96.085,172299999.0
2006-12-06 12:52:00,96.082,96.106,96.082,96.092,239100000.0
2006-12-06 12:53:00,96.092,96.093,96.029,96.029,104499998.0
2006-12-06 12:54:00,96.091,96.095,96.067,96.077,156200000.0
2006-12-06 12:55:00,96.099,96.116,96.08,96.095,40499999.0
2006-12-06 12:56:00,96.122,96.135,96.1,96.118,221300000.0
2006-12-06 12:57:00,96.131,96.151,96.113,96.125,201299998.0
2006-12-06 12:58:00,96.12,96.136,96.107,96.113,311999998.0
2006-12-06 12:59:00,96.125,96.129,96.083,96.083,272500001.0
2006-12-06 13:00:00,96.109,96.109,96.079,96.079,283799996.0
2006-12-06 13:01:00,96.078,96.107,96.078,96.107,66399998.0
2006-12-06 13:02:00,96.118,96.129,96.099,96.109,315899998.0
2006-12-06 13:03:00,96.121,96.135,96.106,96.106,125299997.0
2006-12-06 13:04:00,96.119,96.137,96.119,96.136,278300001.0
2006-12-06 13:05:00,96.135,96.156,96.118,96.155,252299997.0
2006-12-06 13:06:00,96.149,96.176,96.13,96.158,284699999.0
2006-12-06 13:07:00,96.166,96.18,96.131,96.131,354700001.0
2006-12-06 13:08:00,96.159,96.171,96.146,96.155,305500000.0
2006-12-06 13:09:00,96.144,96.17,96.129,96.151,275099999.0
2006-12-06 13:10:00,96.166,96.166,96.142,96.145,208500003.0
2006-12-06 13:11:00,96.163,96.182,96.152,96.152,171000003.0
2006-12-06 13:12:00,96.165,96.189,96.163,96.189,299000000.0
2006-12-06 13:13:00,96.174,96.201,96.174,96.195,248500002.0
2006-12-06 13:14:00,96.186,96.221,96.183,96.203,255200000.0
2006-12-06 13:15:00,96.209,96.227,96.175,96.193,273999995.0
2006-12-06 13:16:00,96.208,96.211,96.182,96.203,287899997.0
2006-12-06 13:17:00,96.181,96.204,96.144,96.204,213000005.0
2006-12-06 13:18:00,96.202,96.202,96.164,96.193,226400000.0
2006-12-06 13:19:00,96.197,96.21,96.182,96.185,219899996.0
2006-12-06 13:20:00,96.194,96.21,96.187,96.19,349700002.0
2006-12-06 13:21:00,96.205,96.205,96.174,96.174,191700003.0
2006-12-06 13:22:00,96.185,96.22,96.185,96.203,363599998.0
2006-12-06 13:23:00,96.193,96.213,96.191,96.208,132100000.0
2006-12-06 13:24:00,96.214,96.222,96.191,96.222,203200001.0
2006-12-06 13:25:00,96.22,96.22,96.182,96.19,139300001.0
2006-12-06 13:26:00,96.201,96.218,96.188,96.218,228699998.0
2006-12-06 13:27:00,96.191,96.212,96.179,96.186,200100001.0
2006-12-06 13:28:00,96.213,96.213,96.169,96.173,226499996.0
2006-12-06 13:29:00,96.179,96.207,96.165,96.207,174400001.0
2006-12-06 13:30:00,96.203,96.203,96.164,96.17,204899998.0
2006-12-06 13:31:00,96.169,96.185,96.164,96.182,168699999.0
2006-12-06 13:32:00,96.148,96.168,96.148,96.164,180000003.0
2006-12-06 13:33:00,96.153,96.153,96.132,96.132,197399997.0
2006-12-06 13:34:00,96.115,96.133,96.094,96.103,110299999.0
2006-12-06 13:35:00,96.134,96.167,96.12,96.167,225900000.0
2006-12-06 13:36:00,96.152,96.165,96.139,96.148,148799997.0
2006-12-06 13:37:00,96.151,96.151,96.115,96.134,207799998.0
2006-12-06 13:38:00,96.132,96.147,96.105,96.127,247099997.0
2006-12-06 13:39:00,96.142,96.148,96.118,96.135,220499997.0
2006-12-06 13:40:00,96.152,96.154,96.125,96.128,231700002.0
2006-12-06 13:41:00,96.131,96.154,96.126,96.147,298300001.0
2006-12-06 13:42:00,96.124,96.15,96.115,96.145,229600001.0
2006-12-06 13:43:00,96.152,96.152,96.128,96.128,232100001.0
2006-12-06 13:44:00,96.128,96.141,96.123,96.141,93200000.0
2006-12-06 13:45:00,96.12,96.141,96.105,96.122,218600000.0
2006-12-06 13:46:00,96.114,96.114,96.092,96.095,129099999.0
2006-12-06 13:47:00,96.086,96.122,96.084,96.122,408300002.0
2006-12-06 13:48:00,96.099,96.119,96.089,96.108,178900000.0
2006-12-06 13:49:00,96.113,96.123,96.084,96.106,197599998.0
2006-12-06 13:50:00,96.127,96.132,96.097,96.115,317399999.0
2006-12-06 13:51:00,96.131,96.145,96.119,96.145,104699999.0
2006-12-06 13:52:00,96.112,96.137,96.112,96.124,250599998.0
2006-12-06 13:53:00,96.121,96.134,96.104,96.119,228000000.0
2006-12-06 13:54:00,96.118,96.137,96.107,96.126,167299999.0
2006-12-06 13:55:00,96.105,96.125,96.093,96.115,280900002.0
2006-12-06 13:56:00,96.119,96.137,96.116,96.137,230000000.0
2006-12-06 13:57:00,96.129,96.129,96.084,96.114,169499999.0
2006-12-06 13:58:00,96.117,96.117,96.079,96.085,146599998.0
2006-12-06 13:59:00,96.123,96.123,96.095,96.095,158600000.0
2006-12-06 14:00:00,96.113,96.12,96.078,96.105,233900000.0
2006-12-06 14:01:00,96.127,96.13,96.102,96.111,207899998.0
2006-12-06 14:02:00,96.119,96.13,96.101,96.112,198300003.0
2006-12-06 14:03:00,96.12,96.146,96.12,96.139,192200004.0
2006-12-06 14:04:00,96.133,96.157,96.117,96.134,311700002.0
2006-12-06 14:05:00,96.125,96.148,96.116,96.133,123099996.0
2006-12-06 14:06:00,96.108,96.135,96.106,96.135,202300000.0
2006-12-06 14:07:00,96.137,96.14,96.116,96.116,237299999.0
2006-12-06 14:08:00,96.142,96.142,96.111,96.125,205999998.0
2006-12-06 14:09:00,96.128,96.141,96.115,96.124,152300004.0
2006-12-06 14:10:00,96.14,96.146,96.099,96.13,193199998.0
2006-12-06 14:11:00,96.141,96.141,96.116,96.116,126999999.0
2006-12-06 14:12:00,96.145,96.145,96.112,96.112,257100000.0
2006-12-06 14:13:00,96.133,96.138,96.115,96.115,225499997.0
2006-12-06 14:14:00,96.133,96.138,96.115,96.134,220600001.0
2006-12-06 14:15:00,96.132,96.147,96.115,96.133,159799999.0
2006-12-06 14:16:00,96.159,96.168,96.141,96.149,195800002.0
2006-12-06 14:17:00,96.176,96.184,96.163,96.166,186799998.0
2006-12-06 14:18:00,96.191,96.191,96.151,96.163,266800003.0
2006-12-06 14:19:00,96.182,96.195,96.164,96.164,215799998.0
2006-12-06 14:20:00,96.178,96.183,96.161,96.161,274900002.0
2006-12-06 14:21:00,96.174,96.175,96.146,96.159,194299998.0
2006-12-06 14:22:00,96.137,96.171,96.137,96.171,128199999.0
2006-12-06 14:23:00,96.169,96.169,96.127,96.139,326300000.0
2006-12-06 14:24:00,96.145,96.165,96.131,96.157,201199999.0
2006-12-06 14:25:00,96.143,96.161,96.134,96.148,240099999.0
2006-12-06 14:26:00,96.138,96.167,96.137,96.162,296200001.0
2006-12-06 14:27:00,96.152,96.171,96.137,96.149,223699999.0
2006-12-06 14:28:00,96.152,96.168,96.14,96.14,205699995.0
2006-12-06 14:29:00,96.174,96.176,96.153,96.16,189000000.0
2006-12-06 14:30:00,96.162,96.162,96.123,96.128,187300003.0
2006-12-06 14:31:00,96.15,96.165,96.092,96.158,234299998.0
2006-12-06 14:32:00,96.144,96.165,96.13,96.142,194400002.0
2006-12-06 14:33:00,96.146,96.167,96.135,96.152,179899999.0
2006-12-06 14:34:00,96.155,96.162,96.118,96.118,273599995.0
2006-12-06 14:35:00,96.121,96.14,96.109,96.114,188399998.0
2006-12-06 14:36:00,96.112,96.114,96.086,96.096,262100003.0
2006-12-06 14:37:00,96.097,96.114,96.083,96.11,119299999.0
2006-12-06 14:38:00,96.107,96.107,96.08,96.101,211900001.0
2006-12-06 14:39:00,96.098,96.111,96.081,96.11,194700000.0
2006-12-06 14:40:00,96.118,96.118,96.09,96.102,183900001.0
2006-12-06 14:41:00,96.106,96.106,96.069,96.075,151000001.0
2006-12-06 14:42:00,96.088,96.105,96.079,96.089,59900000.0
2006-12-06 14:43:00,96.098,96.098,96.052,96.066,223300004.0
2006-12-06 14:44:00,96.07,96.094,96.064,96.094,265300002.0
2006-12-06 14:45:00,96.087,96.095,96.069,96.087,192399996.0
2006-12-06 14:46:00,96.057,96.088,96.057,96.088,211399998.0
2006-12-06 14:47:00,96.072,96.084,96.058,96.069,193799998.0
2006-12-06 14:48:00,96.076,96.076,96.044,96.057,180599998.0
2006-12-06 14:49:00,96.055,96.077,96.043,96.063,250600003.0
2006-12-06 14:50:00,96.05,96.071,96.031,96.064,334200004.0
2006-12-06 14:51:00,96.07,96.081,96.043,96.058,196400002.0
2006-12-06 14:52:00,96.055,96.065,96.039,96.06,265999998.0
2006-12-06 14:53:00,96.027,96.057,96.026,96.038,157000003.0
2006-12-06 14:54:00,96.033,96.047,96.017,96.044,294599998.0
2006-12-06 14:55:00,96.044,96.066,96.038,96.04,204599999.0
2006-12-06 14:56:00,96.031,96.056,96.031,96.038,232899997.0
2006-12-06 14:57:00,96.044,96.057,96.019,96.043,273900000.0
2006-12-06 14:58:00,96.035,96.06,96.031,96.06,142399999.0
2006-12-06 14:59:00,96.054,96.054,96.006,96.027,164800000.0
2006-12-06 15:00:00,96.055,96.055,96.026,96.026,130599999.0
2006-12-06 15:01:00,96.031,96.051,96.023,96.036,217899997.0
2006-12-06 15:02:00,96.036,96.057,96.036,96.052,194200002.0
2006-12-06 15:03:00,96.042,96.042,96.009,96.009,151999998.0
2006-12-06 15:04:00,96.014,96.044,96.014,96.04,194599999.0
2006-12-06 15:05:00,96.029,96.05,96.022,96.05,276000002.0
2006-12-06 15:06:00,96.035,96.054,96.023,96.038,254800000.0
2006-12-06 15:07:00,96.048,96.05,96.017,96.017,159000001.0
2006-12-06 15:08:00,96.037,96.049,96.024,96.03,134000001.0
2006-12-06 15:09:00,96.062,96.066,96.037,96.048,258299999.0
2006-12-06 15:10:00,96.041,96.058,96.041,96.042,128799998.0
2006-12-06 15:11:00,96.057,96.068,96.04,96.048,228599999.0
2006-12-06 15:12:00,96.074,96.074,96.038,96.054,137700001.0
2006-12-06 15:13:00,96.033,96.068,96.028,96.068,293200002.0
2006-12-06 15:14:00,96.05,96.066,96.037,96.057,300300000.0
2006-12-06 15:15:00,96.045,96.077,96.033,96.063,220700000.0
2006-12-06 15:16:00,96.066,96.101,96.062,96.072,254199999.0
2006-12-06 15:17:00,96.081,96.102,96.071,96.081,374100001.0
2006-12-06 15:18:00,96.097,96.097,96.059,96.08,193099999.0
2006-12-06 15:19:00,96.084,96.084,96.04,96.046,312599998.0
2006-12-06 15:20:00,96.067,96.076,96.052,96.057,264100000.0
2006-12-06 15:21:00,96.056,96.072,96.035,96.045,162899998.0
2006-12-06 15:22:00,96.02,96.055,95.983,96.055,144999999.0
2006-12-06 15:23:00,96.055,96.069,96.046,96.049,391400000.0
2006-12-06 15:24:00,96.066,96.068,96.045,96.048,186299999.0
2006-12-06 15:25:00,96.061,96.086,96.061,96.07,150499999.0
2006-12-06 15:26:00,96.047,96.076,96.039,96.076,173500002.0
2006-12-06 15:27:00,96.066,96.097,96.066,96.088,320399995.0
2006-12-06 15:28:00,96.076,96.081,96.056,96.058,231700003.0
2006-12-06 15:29:00,96.071,96.08,96.053,96.075,304400001.0
2006-12-06 15:30:00,96.076,96.09,96.069,96.083,151299999.0
2006-12-06 15:31:00,96.08,96.1,96.065,96.1,107599997.0
2006-12-06 15:32:00,96.103,96.11,96.085,96.092,187899998.0
2006-12-06 15:33:00,96.086,96.098,96.073,96.089,119000003.0
2006-12-06 15:34:00,96.085,96.085,96.052,96.065,329099998.0
2006-12-06 15:35:00,96.088,96.097,96.066,96.071,211100002.0
2006-12-06 15:36:00,96.069,96.106,96.069,96.076,300100000.0
2006-12-06 15:37:00,96.071,96.105,96.071,96.105,181400002.0
2006-12-06 15:38:00,96.075,96.099,96.074,96.09,210799998.0
2006-12-06 15:39:00,96.083,96.085,96.062,96.062,170700002.0
2006-12-06 15:40:00,96.07,96.096,96.057,96.068,237499998.0
2006-12-06 15:41:00,96.054,96.097,96.049,96.097,132900000.0
2006-12-06 15:42:00,96.087,96.115,96.074,96.074,275200003.0
2006-12-06 15:43:00,96.104,96.121,96.089,96.115,291100002.0
2006-12-06 15:44:00,96.119,96.134,96.096,96.121,186200002.0
2006-12-06 15:45:00,96.115,96.137,96.111,96.133,185500001.0
2006-12-06 15:46:00,96.134,96.14,96.111,96.111,204099997.0
2006-12-06 15:47:00,96.127,96.161,96.112,96.131,294600000.0
2006-12-06 15:48:00,96.133,96.156,96.131,96.146,128899998.0
2006-12-06 15:49:00,96.123,96.146,96.123,96.143,175300000.0
2006-12-06 15:50:00,96.115,96.157,96.097,96.147,203299997.0
2006-12-06 15:51:00,96.129,96.149,96.118,96.131,374200002.0
2006-12-06 15:52:00,96.141,96.152,96.122,96.134,209199999.0
2006-12-06 15:53:00,96.147,96.158,96.123,96.124,220499997.0
2006-12-06 15:54:00,96.131,96.131,96.084,96.084,161700001.0
2006-12-06 15:55:00,96.122,96.136,96.11,96.128,148400001.0
2006-12-06 15:56:00,96.114,96.134,96.094,96.107,217000001.0
2006-12-06 15:57:00,96.123,96.134,96.108,96.121,277300001.0
2006-12-06 15:58:00,96.113,96.121,96.098,96.119,155899999.0
2006-12-06 15:59:00,96.104,96.127,96.094,96.127,206800000.0
2006-12-06 16:00:00,96.134,96.154,96.119,96.133,229799999.0
2006-12-06 16:01:00,96.146,96.163,96.132,96.132,296899996.0
2006-12-06 16:02:00,96.146,96.146,96.113,96.122,143300003.0
2006-12-06 16:03:00,96.139,96.151,96.126,96.149,258500001.0
2006-12-06 16:04:00,96.143,96.157,96.128,96.143,315600004.0
2006-12-06 16:05:00,96.148,96.152,96.13,96.134,206900002.0
2006-12-06 16:06:00,96.145,96.16,96.138,96.155,273200003.0
2006-12-06 16:07:00,96.141,96.168,96.136,96.163,285200004.0
2006-12-06 16:08:00,96.161,96.161,96.132,96.132,123899998.0
2006-12-06 16:09:00,96.141,96.17,96.139,96.165,305799997.0
2006-12-06 16:10:00,96.176,96.188,96.162,96.169,327299994.0
2006-12-06 16:11:00,96.189,96.207,96.181,96.19,144999999.0
2006-12-06 16:12:00,96.213,96.227,96.198,96.213,139700000.0
2006-12-06 16:13:00,96.211,96.235,96.183,96.22,351100000.0
2006-12-06 16:14:00,96.216,96.225,96.184,96.209,236199999.0
2006-12-06 16:15:00,96.221,96.232,96.195,96.211,275500000.0
2006-12-06 16:16:00,96.236,96.236,96.191,96.191,191300000.0
2006-12-06 16:17:00,96.208,96.208,96.162,96.162,197899998.0
2006-12-06 16:18:00,96.218,96.224,96.198,96.198,197799996.0
2006-12-06 16:19:00,96.209,96.211,96.188,96.21,172800000.0
2006-12-06 16:20:00,96.21,96.244,96.198,96.23,321500005.0
2006-12-06 16:21:00,96.241,96.241,96.204,96.212,266099999.0
2006-12-06 16:22:00,96.226,96.226,96.198,96.198,243400000.0
2006-12-06 16:23:00,96.193,96.202,96.173,96.178,219499996.0
2006-12-06 16:24:00,96.204,96.213,96.194,96.197,230299998.0
2006-12-06 16:25:00,96.217,96.223,96.2,96.205,264500001.0
2006-12-06 16:26:00,96.202,96.216,96.185,96.201,121499999.0
2006-12-06 16:27:00,96.191,96.207,96.175,96.207,267999999.0
2006-12-06 16:28:00,96.202,96.225,96.188,96.205,182800000.0
2006-12-06 16:29:00,96.228,96.233,96.198,96.198,238300002.0
2006-12-06 16:30:00,96.205,96.231,96.205,96.227,300199997.0
2006-12-06 16:31:00,96.23,96.236,96.202,96.218,315100001.0
2006-12-06 16:32:00,96.22,96.234,96.204,96.219,255699997.0
2006-12-06 16:33:00,96.226,96.246,96.22,96.239,233499999.0
2006-12-06 16:34:00,96.222,96.248,96.218,96.233,106399997.0
2006-12-06 16:35:00,96.236,96.243,96.22,96.228,266700000.0
2006-12-06 16:36:00,96.234,96.247,96.214,96.228,333700006.0
2006-12-06 16:37:00,96.223,96.237,96.207,96.211,327800002.0
2006-12-06 16:38:00,96.224,96.237,96.211,96.22,276099998.0
2006-12-06 16:39:00,96.231,96.231,96.212,96.22,152699998.0
2006-12-06 16:40:00,96.235,96.237,96.215,96.215,243999999.0
2006-12-06 16:41:00,96.242,96.244,96.211,96.23,219299998.0
2006-12-06 16:42:00,96.209,96.25,96.209,96.24,359899997.0
2006-12-06 16:43:00,96.21,96.242,96.208,96.233,401200002.0
2006-12-06 16:44:00,96.236,96.251,96.223,96.251,255700004.0
2006-12-06 16:45:00,96.251,96.259,96.236,96.25,310800000.0
2006-12-06 16:46:00,96.248,96.263,96.24,96.263,128900000.0
2006-12-06 16:47:00,96.27,96.27,96.235,96.235,166199997.0
2006-12-06 16:48:00,96.239,96.268,96.236,96.261,280900000.0
2006-12-06 16:49:00,96.235,96.267,96.235,96.26,212300002.0
2006-12-06 16:50:00,96.261,96.27,96.24,96.257,228500000.0
2006-12-06 16:51:00,96.236,96.268,96.236,96.25,210899999.0
2006-12-06 16:52:00,96.241,96.282,96.241,96.257,273799999.0
2006-12-06 16:53:00,96.257,96.27,96.235,96.245,284399999.0
2006-12-06 16:54:00,96.254,96.262,96.232,96.245,222800000.0
2006-12-06 16:55:00,96.252,96.279,96.245,96.263,228999997.0
2006-12-06 16:56:00,96.273,96.273,96.245,96.253,218799999.0
2006-12-06 16:57:00,96.271,96.282,96.264,96.28,264700004.0
2006-12-06 16:58:00,96.262,96.285,96.262,96.262,276799997.0
2006-12-06 16:59:00,96.268,96.281,96.251,96.257,229099998.0
2006-12-06 17:00:00,96.27,96.274,96.24,96.241,255599997.0
2006-12-06 17:01:00,96.262,96.271,96.231,96.249,381199999.0
2006-12-06 17:02:00,96.265,96.271,96.246,96.253,307000002.0
2006-12-06 17:03:00,96.264,96.276,96.246,96.255,303099998.0
2006-12-06 17:04:00,96.274,96.275,96.246,96.246,104799999.0
2006-12-06 17:05:00,96.253,96.259,96.226,96.226,259399999.0
2006-12-06 17:06:00,96.222,96.251,96.222,96.244,117200000.0
2006-12-06 17:07:00,96.245,96.245,96.208,96.208,136399998.0
2006-12-06 17:08:00,96.212,96.234,96.201,96.221,159699998.0
2006-12-06 17:09:00,96.193,96.218,96.186,96.2,397899995.0
2006-12-06 17:10:00,96.205,96.225,96.192,96.21,199100002.0
2006-12-06 17:11:00,96.225,96.228,96.203,96.206,295799993.0
2006-12-06 17:12:00,96.199,96.217,96.191,96.207,345500001.0
2006-12-06 17:13:00,96.228,96.234,96.201,96.212,243299996.0
2006-12-06 17:14:00,96.22,96.227,96.183,96.216,312899999.0
2006-12-06 17:15:00,96.229,96.243,96.215,96.215,162600000.0
2006-12-06 17:16:00,96.211,96.235,96.211,96.23,176900000.0
2006-12-06 17:17:00,96.223,96.235,96.195,96.219,239299997.0
2006-12-06 17:18:00,96.218,96.237,96.215,96.235,329899995.0
2006-12-06 17:19:00,96.223,96.244,96.217,96.217,269199998.0
2006-12-06 17:20:00,96.222,96.253,96.222,96.236,94399998.0
2006-12-06 17:21:00,96.244,96.269,96.244,96.267,191299997.0
2006-12-06 17:22:00,96.273,96.273,96.233,96.233,267100000.0
2006-12-06 17:23:00,96.258,96.264,96.235,96.247,265800000.0
2006-12-06 17:24:00,96.26,96.26,96.227,96.227,123199999.0
2006-12-06 17:25:00,96.225,96.252,96.225,96.24,213400001.0
2006-12-06 17:26:00,96.255,96.27,96.246,96.246,189199999.0
2006-12-06 17:27:00,96.257,96.257,96.226,96.226,163200003.0
2006-12-06 17:28:00,96.237,96.25,96.229,96.249,152200000.0
2006-12-06 17:29:00,96.232,96.26,96.227,96.247,171699999.0
2006-12-06 17:30:00,96.231,96.265,96.231,96.263,211800000.0
2006-12-06 17:31:00,96.258,96.269,96.241,96.249,315099997.0
2006-12-06 17:32:00,96.258,96.277,96.244,96.26,293299999.0
2006-12-06 17:33:00,96.285,96.294,96.258,96.291,202999996.0
2006-12-06 17:34:00,96.302,96.306,96.275,96.292,340399995.0
2006-12-06 17:35:00,96.294,96.318,96.287,96.308,254900001.0
2006-12-06 17:36:00,96.31,96.319,96.296,96.312,161199998.0
2006-12-06 17:37:00,96.303,96.321,96.286,96.321,256399995.0
2006-12-06 17:38:00,96.322,96.357,96.321,96.336,458599997.0
2006-12-06 17:39:00,96.336,96.354,96.326,96.331,187299999.0
2006-12-06 17:40:00,96.355,96.356,96.334,96.344,239900003.0
2006-12-06 17:41:00,96.346,96.346,96.308,96.308,124700001.0
2006-12-06 17:42:00,96.316,96.316,96.28,96.291,178599998.0
2006-12-06 17:43:00,96.292,96.326,96.288,96.326,274400001.0
2006-12-06 17:44:00,96.318,96.352,96.31,96.337,141700000.0
2006-12-06 17:45:00,96.356,96.357,96.325,96.339,199699999.0
2006-12-06 17:46:00,96.356,96.356,96.323,96.323,116299998.0
2006-12-06 17:47:00,96.347,96.371,96.336,96.353,447199999.0
2006-12-06 17:48:00,96.347,96.37,96.335,96.345,308800005.0
2006-12-06 17:49:00,96.357,96.376,96.341,96.348,276799998.0
2006-12-06 17:50:00,96.38,96.388,96.357,96.374,248300003.0
2006-12-06 17:51:00,96.385,96.387,96.362,96.368,173499997.0
2006-12-06 17:52:00,96.37,96.37,96.349,96.357,214100000.0
2006-12-06 17:53:00,96.36,96.396,96.342,96.385,165699999.0
2006-12-06 17:54:00,96.385,96.385,96.354,96.365,213099996.0
2006-12-06 17:55:00,96.363,96.376,96.348,96.371,261599996.0
2006-12-06 17:56:00,96.378,96.394,96.363,96.38,348000000.0
2006-12-06 17:57:00,96.368,96.385,96.347,96.364,179300000.0
2006-12-06 17:58:00,96.378,96.384,96.358,96.38,387599999.0
2006-12-06 17:59:00,96.375,96.375,96.346,96.354,202399998.0
2006-12-06 18:00:00,96.359,96.381,96.352,96.367,261400000.0
2006-12-06 18:01:00,96.342,96.371,96.328,96.345,1738700000.0
2006-12-06 18:02:00,96.39,96.41,96.38,96.39,1810199988.0
2006-12-06 18:03:00,96.4,96.4,96.4,96.4,1810199988.0
2006-12-06 18:04:00,96.41,96.41,96.4,96.41,1810199988.0
2006-12-06 18:05:00,96.4,96.42,96.4,96.42,1810199988.0
2006-12-06 18:06:00,96.41,96.41,96.41,96.41,1810199988.0
2006-12-06 18:07:00,96.4,96.42,96.4,96.4,1810199988.0
2006-12-06 18:08:00,96.41,96.41,96.39,96.4,1810199988.0
2006-12-06 18:09:00,96.342,96.381,96.338,96.375,1810199988.0
2006-12-06 18:10:00,96.382,96.39,96.356,96.365,1880900004.0
2006-12-06 18:11:00,96.367,96.384,96.348,96.36,1174599993.0
2006-12-06 18:12:00,96.372,96.386,96.358,96.358,1196999994.0
2006-12-06 18:13:00,96.359,96.395,96.359,96.383,1958099993.0
2006-12-06 18:14:00,96.37,96.38,96.37,96.37,1344399997.0
2006-12-06 18:15:00,96.38,96.38,96.37,96.38,1344399997.0
2006-12-06 18:16:00,96.39,96.39,96.38,96.39,1344399997.0
2006-12-06 18:17:00,96.377,96.393,96.357,96.357,1344399997.0
2006-12-06 18:18:00,96.377,96.377,96.338,96.347,1287299994.0
2006-12-06 18:19:00,96.38,96.38,96.38,96.38,1973999995.0
2006-12-06 18:20:00,96.373,96.405,96.358,96.365,1973999995.0
2006-12-06 18:21:00,96.379,96.386,96.358,96.365,1943999993.0
2006-12-06 18:22:00,96.36,96.383,96.351,96.371,1520299992.0
2006-12-06 18:23:00,96.36,96.38,96.36,96.36,2037200008.0
2006-12-06 18:24:00,96.38,96.38,96.38,96.38,2037200008.0
2006-12-06 18:25:00,96.39,96.39,96.38,96.38,2037200008.0
2006-12-06 18:26:00,96.352,96.366,96.333,96.337,2037200008.0
2006-12-06 18:27:00,96.337,96.366,96.337,96.358,1442699989.0
2006-12-06 18:28:00,96.359,96.361,96.333,96.333,1562799989.0
2006-12-06 18:29:00,96.34,96.378,96.328,96.377,1254399988.0
2006-12-06 18:30:00,96.377,96.386,96.355,96.37,823599995.0
2006-12-06 18:31:00,96.363,96.393,96.359,96.393,1165599996.0
2006-12-06 18:32:00,96.395,96.395,96.367,96.368,1837099987.0
2006-12-06 18:33:00,96.35,96.35,96.35,96.35,1916299992.0
2006-12-06 18:34:00,96.352,96.387,96.344,96.368,1916299992.0
2006-12-06 18:35:00,96.378,96.378,96.34,96.343,1885599994.0
2006-12-06 18:36:00,96.368,96.372,96.336,96.349,830500003.0
2006-12-06 18:37:00,96.363,96.375,96.342,96.356,1061600007.0
2006-12-06 18:38:00,96.361,96.37,96.331,96.35,935000000.0
2006-12-06 18:39:00,96.372,96.386,96.355,96.358,1241199994.0
2006-12-06 18:40:00,96.371,96.387,96.349,96.349,1703199995.0
2006-12-06 18:41:00,96.36,96.387,96.358,96.375,730099999.0
2006-12-06 18:42:00,96.374,96.38,96.34,96.34,1266199998.0
2006-12-06 18:43:00,96.353,96.357,96.33,96.335,428499997.0
2006-12-06 18:44:00,96.348,96.349,96.32,96.32,841800005.0
2006-12-06 18:45:00,96.337,96.344,96.312,96.314,591000002.0
2006-12-06 18:46:00,96.339,96.354,96.329,96.335,803299996.0
2006-12-06 18:47:00,96.338,96.356,96.336,96.354,185299999.0
2006-12-06 18:48:00,96.343,96.368,96.341,96.368,599000004.0
2006-12-06 18:49:00,96.355,96.368,96.335,96.368,890500002.0
2006-12-06 18:50:00,96.361,96.374,96.342,96.35,779699995.0
2006-12-06 18:51:00,96.353,96.379,96.353,96.354,1179099996.0
2006-12-06 18:52:00,96.38,96.398,96.355,96.363,1290399995.0
2006-12-06 18:53:00,96.374,96.392,96.353,96.37,1619500003.0
2006-12-06 18:54:00,96.347,96.367,96.335,96.352,1387499995.0
2006-12-06 18:55:00,96.353,96.371,96.344,96.37,1930199994.0
2006-12-06 18:56:00,96.377,96.384,96.352,96.367,296500000.0
2006-12-06 18:57:00,96.383,96.4,96.372,96.382,321099996.0
2006-12-06 18:58:00,96.394,96.407,96.378,96.386,982000005.0
2006-12-06 18:59:00,96.403,96.409,96.38,96.388,1434900001.0
2006-12-06 19:00:00,96.408,96.41,96.375,96.375,376000005.0
2006-12-06 19:01:00,96.375,96.393,96.364,96.385,630499992.0
2006-12-06 19:02:00,96.392,96.397,96.373,96.376,246400002.0
2006-12-06 19:03:00,96.382,96.4,96.381,96.395,567600003.0
2006-12-06 19:04:00,96.38,96.4,96.374,96.395,400699999.0
2006-12-06 19:05:00,96.386,96.415,96.386,96.414,417600003.0
2006-12-06 19:06:00,96.391,96.412,96.38,96.4,1139400004.0
2006-12-06 19:07:00,96.406,96.413,96.379,96.379,1661200004.0
2006-12-06 19:08:00,96.376,96.405,96.371,96.391,1587799986.0
2006-12-06 19:09:00,96.38,96.402,96.374,96.402,963500000.0
2006-12-06 19:10:00,96.396,96.407,96.376,96.403,260100003.0
2006-12-06 19:11:00,96.396,96.396,96.363,96.368,597200003.0
2006-12-06 19:12:00,96.385,96.394,96.37,96.383,330600004.0
2006-12-06 19:13:00,96.38,96.38,96.349,96.349,421200004.0
2006-12-06 19:14:00,96.358,96.378,96.353,96.378,376600004.0
2006-12-06 19:15:00,96.382,96.389,96.362,96.375,939599994.0
2006-12-06 19:16:00,96.36,96.389,96.36,96.382,473400003.0
2006-12-06 19:17:00,96.38,96.383,96.349,96.364,799600007.0
2006-12-06 19:18:00,96.367,96.377,96.343,96.343,520799997.0
2006-12-06 19:19:00,96.363,96.387,96.341,96.358,1346099995.0
2006-12-06 19:20:00,96.382,96.382,96.345,96.375,710800000.0
2006-12-06 19:21:00,96.377,96.379,96.353,96.359,756500001.0
2006-12-06 19:22:00,96.366,96.378,96.355,96.37,257099999.0
2006-12-06 19:23:00,96.354,96.371,96.341,96.346,1852300000.0
2006-12-06 19:24:00,96.35,96.38,96.35,96.38,696699993.0
2006-12-06 19:25:00,96.366,96.385,96.348,96.367,1175899995.0
2006-12-06 19:26:00,96.363,96.371,96.325,96.325,2095800003.0
2006-12-06 19:27:00,96.332,96.348,96.323,96.343,1537100003.0
2006-12-06 19:28:00,96.341,96.361,96.328,96.346,922399991.0
2006-12-06 19:29:00,96.354,96.361,96.335,96.339,387099997.0
2006-12-06 19:30:00,96.359,96.359,96.331,96.344,1123400002.0
2006-12-06 19:31:00,96.339,96.362,96.339,96.353,472000004.0
2006-12-06 19:32:00,96.337,96.354,96.329,96.345,915799996.0
2006-12-06 19:33:00,96.331,96.355,96.331,96.35,609699995.0
2006-12-06 19:34:00,96.348,96.352,96.317,96.328,1225100003.0
2006-12-06 19:35:00,96.324,96.35,96.306,96.349,892999999.0
2006-12-06 19:36:00,96.353,96.353,96.325,96.33,612899997.0
2006-12-06 19:37:00,96.347,96.365,96.342,96.355,219799998.0
2006-12-06 19:38:00,96.358,96.374,96.336,96.345,964299999.0
2006-12-06 19:39:00,96.352,96.381,96.348,96.373,749400000.0
2006-12-06 19:40:00,96.372,96.374,96.346,96.346,733200002.0
2006-12-06 19:41:00,96.368,96.377,96.346,96.354,1132100006.0
2006-12-06 19:42:00,96.354,96.375,96.35,96.371,1004200000.0
2006-12-06 19:43:00,96.357,96.37,96.344,96.354,486000000.0
2006-12-06 19:44:00,96.363,96.369,96.331,96.331,745100000.0
2006-12-06 19:45:00,96.346,96.36,96.328,96.347,262800002.0
2006-12-06 19:46:00,96.339,96.357,96.329,96.343,611099995.0
2006-12-06 19:47:00,96.334,96.353,96.328,96.349,358100001.0
2006-12-06 19:48:00,96.341,96.35,96.316,96.348,957299993.0
2006-12-06 19:49:00,96.324,96.342,96.314,96.342,597400009.0
2006-12-06 19:50:00,96.325,96.345,96.319,96.32,625000004.0
2006-12-06 19:51:00,96.34,96.352,96.317,96.317,604299998.0
2006-12-06 19:52:00,96.322,96.356,96.317,96.332,295899999.0
2006-12-06 19:53:00,96.326,96.355,96.325,96.336,664300006.0
2006-12-06 19:54:00,96.343,96.358,96.331,96.354,818199998.0
2006-12-06 19:55:00,96.357,96.363,96.341,96.343,367599999.0
2006-12-06 19:56:00,96.357,96.357,96.326,96.33,509799997.0
2006-12-06 19:57:00,96.33,96.353,96.32,96.349,680499999.0
2006-12-06 19:58:00,96.342,96.345,96.317,96.325,1076699995.0
2006-12-06 19:59:00,96.332,96.339,96.3,96.31,791699999.0
2006-12-06 20:00:00,96.316,96.35,96.316,96.345,462599999.0
2006-12-06 20:01:00,96.337,96.353,96.321,96.353,459199998.0
2006-12-06 20:02:00,96.334,96.355,96.323,96.337,599800000.0
2006-12-06 20:03:00,96.333,96.336,96.308,96.333,427499997.0
2006-12-06 20:04:00,96.334,96.341,96.318,96.327,537099999.0
2006-12-06 20:05:00,96.33,96.335,96.315,96.32,377699996.0
2006-12-06 20:06:00,96.305,96.331,96.294,96.317,600900002.0
2006-12-06 20:07:00,96.333,96.335,96.31,96.31,500399999.0
2006-12-06 20:08:00,96.314,96.327,96.296,96.324,729600000.0
2006-12-06 20:09:00,96.319,96.324,96.296,96.301,407500002.0
2006-12-06 20:10:00,96.308,96.315,96.286,96.288,808000000.0
2006-12-06 20:11:00,96.3,96.304,96.268,96.281,1537999990.0
2006-12-06 20:12:00,96.261,96.303,96.261,96.295,1532199995.0
2006-12-06 20:13:00,96.288,96.306,96.267,96.304,814999997.0
2006-12-06 20:14:00,96.303,96.311,96.275,96.291,520500001.0
2006-12-06 20:15:00,96.295,96.323,96.293,96.311,907699998.0
2006-12-06 20:16:00,96.313,96.323,96.291,96.291,1422099998.0
2006-12-06 20:17:00,96.296,96.319,96.296,96.312,221100000.0
2006-12-06 20:18:00,96.307,96.321,96.301,96.316,154699999.0
2006-12-06 20:19:00,96.299,96.326,96.283,96.313,1664800000.0
2006-12-06 20:20:00,96.298,96.323,96.287,96.292,1710200002.0
2006-12-06 20:21:00,96.308,96.319,96.296,96.301,466400005.0
2006-12-06 20:22:00,96.318,96.329,96.296,96.298,713700004.0
2006-12-06 20:23:00,96.307,96.318,96.29,96.318,872999995.0
2006-12-06 20:24:00,96.309,96.337,96.309,96.325,365699998.0
2006-12-06 20:25:00,96.306,96.317,96.285,96.301,805900003.0
2006-12-06 20:26:00,96.327,96.334,96.305,96.313,412299998.0
2006-12-06 20:27:00,96.338,96.338,96.302,96.307,1275599987.0
2006-12-06 20:28:00,96.325,96.338,96.304,96.315,1974799999.0
2006-12-06 20:29:00,96.28,96.29,96.28,96.28,1525699991.0
2006-12-06 20:31:00,96.323,96.335,96.299,96.334,1525699991.0
2006-12-06 20:32:00,96.27,96.28,96.27,96.28,560699996.0
2006-12-06 20:33:00,96.339,96.339,96.3,96.323,560699996.0
2006-12-06 20:34:00,96.32,96.333,96.305,96.325,317199996.0
2006-12-06 20:35:00,96.327,96.336,96.31,96.31,707999998.0
2006-12-06 20:36:00,96.332,96.332,96.306,96.311,373100000.0
2006-12-06 20:37:00,96.3,96.329,96.297,96.322,460399998.0
2006-12-06 20:38:00,96.324,96.337,96.305,96.311,1079999993.0
2006-12-06 20:39:00,96.311,96.333,96.305,96.319,1270299993.0
2006-12-06 20:40:00,96.318,96.34,96.306,96.32,1398200000.0
2006-12-06 20:41:00,96.325,96.33,96.297,96.33,1035899991.0
2006-12-06 20:42:00,96.317,96.348,96.313,96.33,955999994.0
2006-12-06 20:43:00,96.342,96.351,96.324,96.324,604600000.0
2006-12-06 20:44:00,96.327,96.345,96.313,96.325,1339699991.0
2006-12-06 20:45:00,96.309,96.34,96.309,96.317,948399999.0
2006-12-06 20:46:00,96.323,96.34,96.308,96.329,875500002.0
2006-12-06 20:47:00,96.318,96.357,96.318,96.345,1288999989.0
2006-12-06 20:48:00,96.315,96.341,96.315,96.328,809500002.0
2006-12-06 20:49:00,96.33,96.34,96.309,96.318,755599992.0
2006-12-06 20:50:00,96.336,96.35,96.313,96.317,1159000002.0
2006-12-06 20:51:00,96.332,96.354,96.322,96.342,590999998.0
2006-12-06 20:52:00,96.341,96.358,96.327,96.345,672599996.0
2006-12-06 20:53:00,96.34,96.354,96.33,96.35,1607999999.0
2006-12-06 20:54:00,96.349,96.358,96.328,96.337,337499998.0
2006-12-06 20:55:00,96.345,96.35,96.318,96.332,1088500001.0
2006-12-06 20:56:00,96.32,96.349,96.315,96.319,1225599991.0
2006-12-06 20:57:00,96.321,96.34,96.313,96.33,1529799991.0
2006-12-06 20:58:00,96.31,96.32,96.31,96.31,786199999.0
2006-12-06 20:59:00,96.29,96.31,96.29,96.3,786199999.0
2006-12-06 21:00:00,96.31,96.32,96.3,96.31,786199999.0
2006-12-06 21:01:00,96.3,96.31,96.29,96.3,786199999.0
2006-12-06 21:02:00,96.333,96.337,96.297,96.323,786199999.0
2006-12-06 21:03:00,96.33,96.341,96.32,96.337,699400003.0
2006-12-06 21:04:00,96.311,96.335,96.31,96.311,467599996.0
2006-12-06 21:05:00,96.302,96.333,96.301,96.331,375699994.0
2006-12-06 21:06:00,96.325,96.336,96.31,96.32,661800000.0
2006-12-06 21:07:00,96.308,96.331,96.305,96.325,520899999.0
2006-12-06 21:08:00,96.317,96.329,96.298,96.307,666700006.0
2006-12-06 21:09:00,96.323,96.328,96.304,96.306,359300002.0
2006-12-06 21:10:00,96.319,96.333,96.313,96.328,400299997.0
2006-12-06 21:11:00,96.328,96.329,96.304,96.305,487999997.0
2006-12-06 21:12:00,96.288,96.324,96.288,96.307,437099998.0
2006-12-06 21:13:00,96.315,96.325,96.295,96.296,1092099993.0
2006-12-06 21:14:00,96.314,96.323,96.283,96.306,988700001.0
2006-12-06 21:15:00,96.304,96.317,96.285,96.309,1042299994.0
2006-12-06 21:16:00,96.297,96.321,96.292,96.31,653600003.0
2006-12-06 21:17:00,96.303,96.323,96.288,96.307,1490700010.0
2006-12-06 21:18:00,96.299,96.341,96.299,96.341,806400002.0
2006-12-06 21:19:00,96.341,96.349,96.317,96.334,1022499995.0
2006-12-06 21:20:00,96.339,96.342,96.311,96.311,1389799992.0
2006-12-06 21:21:00,96.308,96.332,96.287,96.315,2077199995.0
2006-12-06 21:22:00,96.313,96.323,96.282,96.296,1427400005.0
2006-12-06 21:23:00,96.321,96.327,96.286,96.322,897699990.0
2006-12-06 21:24:00,96.32,96.323,96.288,96.301,729200001.0
2006-12-06 21:25:00,96.302,96.308,96.28,96.281,1475899991.0
2006-12-06 21:26:00,96.295,96.309,96.282,96.284,425700001.0
2006-12-06 21:27:00,96.3,96.305,96.28,96.281,504099996.0
2006-12-06 21:28:00,96.279,96.293,96.268,96.29,295100000.0
2006-12-06 21:29:00,96.28,96.291,96.253,96.283,563399994.0
2006-12-06 21:30:00,96.279,96.285,96.252,96.259,401700001.0
2006-12-06 21:31:00,96.252,96.282,96.25,96.282,162899999.0
2006-12-06 21:32:00,96.277,96.282,96.26,96.268,1299199991.0
2006-12-06 21:33:00,96.26,96.277,96.254,96.268,212800000.0
2006-12-06 21:34:00,96.287,96.296,96.265,96.265,441800001.0
2006-12-06 21:35:00,96.294,96.295,96.269,96.272,288699998.0
2006-12-06 21:36:00,96.283,96.291,96.265,96.272,165700003.0
2006-12-06 21:37:00,96.278,96.291,96.26,96.28,414699996.0
2006-12-06 21:38:00,96.281,96.291,96.256,96.262,360799999.0
2006-12-06 21:39:00,96.276,96.288,96.253,96.278,308200001.0
2006-12-06 21:40:00,96.271,96.286,96.256,96.278,507199994.0
2006-12-06 21:41:00,96.281,96.288,96.263,96.263,457299997.0
2006-12-06 21:42:00,96.293,96.298,96.27,96.27,565099997.0
2006-12-06 21:43:00,96.296,96.296,96.26,96.265,604999997.0
2006-12-06 21:44:00,96.275,96.3,96.259,96.281,1466399995.0
2006-12-06 21:45:00,96.297,96.323,96.285,96.287,938399994.0
2006-12-06 21:46:00,96.29,96.318,96.275,96.275,540400001.0
2006-12-06 21:47:00,96.305,96.314,96.281,96.29,745800003.0
2006-12-06 21:48:00,96.302,96.307,96.287,96.287,195199998.0
2006-12-06 21:49:00,96.308,96.326,96.291,96.291,918900008.0
2006-12-06 21:50:00,96.291,96.318,96.291,96.318,178800004.0
2006-12-06 21:51:00,96.308,96.321,96.295,96.296,430100003.0
2006-12-06 21:52:00,96.313,96.349,96.297,96.316,478699993.0
2006-12-06 21:53:00,96.335,96.335,96.309,96.309,301600006.0
2006-12-06 21:54:00,96.323,96.323,96.293,96.293,192699999.0
2006-12-06 21:55:00,96.316,96.32,96.291,96.292,130800001.0
2006-12-06 21:56:00,96.298,96.307,96.286,96.29,533199997.0
2006-12-06 21:57:00,96.291,96.304,96.283,96.299,144500002.0
2006-12-06 21:58:00,96.302,96.314,96.291,96.306,234400005.0
2006-12-06 21:59:00,96.305,96.305,96.265,96.269,504700000.0
2006-12-06 22:00:00,96.271,96.299,96.266,96.299,815200000.0
2006-12-06 22:01:00,96.283,96.304,96.275,96.298,878599999.0
2006-12-06 22:02:00,96.281,96.307,96.27,96.294,1143099998.0
2006-12-06 22:03:00,96.27,96.299,96.27,96.294,401999996.0
2006-12-06 22:04:00,96.302,96.309,96.281,96.298,808999996.0
2006-12-06 22:05:00,96.293,96.296,96.25,96.265,378600002.0
2006-12-06 22:06:00,96.264,96.282,96.253,96.271,195000001.0
2006-12-06 22:07:00,96.26,96.281,96.26,96.277,121899995.0
2006-12-06 22:08:00,96.278,96.29,96.255,96.273,163599999.0
2006-12-06 22:09:00,96.268,96.294,96.266,96.289,344700000.0
2006-12-06 22:10:00,96.278,96.3,96.261,96.285,221200000.0
2006-12-06 22:11:00,96.278,96.304,96.274,96.295,342600001.0
2006-12-06 22:12:00,96.278,96.307,96.262,96.303,398000003.0
2006-12-06 22:13:00,96.285,96.304,96.272,96.304,444400002.0
2006-12-06 22:14:00,96.307,96.313,96.286,96.295,279499999.0
2006-12-06 22:15:00,96.312,96.314,96.278,96.278,593400003.0
2006-12-06 22:16:00,96.279,96.305,96.278,96.298,441000000.0
2006-12-06 22:17:00,96.3,96.31,96.284,96.31,226000000.0
2006-12-06 22:18:00,96.282,96.307,96.282,96.306,286299997.0
2006-12-06 22:19:00,96.283,96.304,96.278,96.298,151700001.0
2006-12-06 22:20:00,96.286,96.304,96.286,96.303,188699997.0
2006-12-06 22:21:00,96.291,96.307,96.277,96.288,151299999.0
2006-12-06 22:22:00,96.297,96.313,96.287,96.302,391399992.0
2006-12-06 22:23:00,96.292,96.325,96.29,96.306,289499998.0
2006-12-06 22:24:00,96.306,96.318,96.292,96.295,403900001.0
2006-12-06 22:25:00,96.307,96.318,96.294,96.301,328599999.0
2006-12-06 22:26:00,96.3,96.314,96.283,96.308,290699999.0
2006-12-06 22:27:00,96.318,96.319,96.289,96.299,792499987.0
2006-12-06 22:28:00,96.301,96.329,96.298,96.315,343499999.0
2006-12-06 22:29:00,96.317,96.317,96.273,96.273,335199996.0
2006-12-06 22:30:00,96.308,96.32,96.295,96.303,470599996.0
2006-12-06 22:31:00,96.31,96.312,96.29,96.295,245900000.0
2006-12-06 22:32:00,96.313,96.332,96.292,96.305,196199996.0
2006-12-06 22:33:00,96.321,96.321,96.289,96.289,492199999.0
2006-12-06 22:34:00,96.305,96.327,96.29,96.306,516500002.0
2006-12-06 22:35:00,96.34,96.34,96.313,96.317,253999999.0
2006-12-06 22:36:00,96.318,96.335,96.296,96.328,524999993.0
2006-12-06 22:37:00,96.31,96.327,96.305,96.327,180599995.0
2006-12-06 22:38:00,96.312,96.329,96.295,96.31,271299997.0
2006-12-06 22:39:00,96.312,96.317,96.292,96.3,284699995.0
2006-12-06 22:40:00,96.3,96.317,96.296,96.313,296300000.0
2006-12-06 22:41:00,96.312,96.312,96.289,96.289,205600000.0
2006-12-06 22:42:00,96.291,96.305,96.27,96.287,177700001.0
2006-12-06 22:43:00,96.296,96.308,96.269,96.28,598100000.0
2006-12-06 22:44:00,96.308,96.317,96.288,96.288,559299991.0
2006-12-06 22:45:00,96.316,96.324,96.286,96.299,475599997.0
2006-12-06 22:46:00,96.302,96.325,96.291,96.325,442700001.0
2006-12-06 22:47:00,96.311,96.331,96.299,96.331,318299995.0
2006-12-06 22:48:00,96.315,96.336,96.293,96.322,575799998.0
2006-12-06 22:49:00,96.33,96.341,96.305,96.318,503799998.0
2006-12-06 22:50:00,96.335,96.335,96.293,96.293,290300001.0
2006-12-06 22:51:00,96.311,96.331,96.293,96.317,577800000.0
2006-12-06 22:52:00,96.323,96.325,96.308,96.309,204500002.0
2006-12-06 22:53:00,96.332,96.341,96.276,96.306,404999993.0
2006-12-06 22:54:00,96.307,96.332,96.301,96.317,237900000.0
2006-12-06 22:55:00,96.317,96.326,96.297,96.297,439700002.0
2006-12-06 22:56:00,96.311,96.317,96.293,96.296,217099996.0
2006-12-06 22:57:00,96.305,96.323,96.28,96.311,174899999.0
2006-12-06 22:58:00,96.316,96.323,96.303,96.322,159699998.0
2006-12-06 22:59:00,96.297,96.32,96.249,96.295,260999995.0
2006-12-06 23:00:00,96.298,96.323,96.292,96.321,226799995.0
2006-12-06 23:01:00,96.313,96.336,96.308,96.336,150400002.0
2006-12-06 23:02:00,96.335,96.346,96.322,96.34,297299997.0
2006-12-06 23:03:00,96.321,96.336,96.303,96.325,164899998.0
2006-12-06 23:04:00,96.31,96.349,96.307,96.341,105299999.0
2006-12-06 23:05:00,96.337,96.341,96.317,96.317,219899999.0
2006-12-06 23:06:00,96.31,96.341,96.31,96.341,144099998.0
2006-12-06 23:07:00,96.319,96.34,96.314,96.34,227300000.0
2006-12-06 23:08:00,96.334,96.342,96.313,96.314,390300005.0
2006-12-06 23:09:00,96.323,96.34,96.304,96.34,264800001.0
2006-12-06 23:10:00,96.334,96.342,96.317,96.331,240600000.0
2006-12-06 23:11:00,96.325,96.333,96.307,96.31,122099997.0
2006-12-06 23:12:00,96.319,96.33,96.3,96.317,192899996.0
2006-12-06 23:13:00,96.328,96.331,96.306,96.316,427399999.0
2006-12-06 23:14:00,96.333,96.333,96.304,96.308,242400002.0
2006-12-06 23:15:00,96.323,96.323,96.306,96.313,194800002.0
2006-12-06 23:16:00,96.289,96.327,96.289,96.32,323000000.0
2006-12-06 23:17:00,96.31,96.329,96.292,96.315,271199998.0
2006-12-06 23:18:00,96.322,96.323,96.3,96.3,158299998.0
2006-12-06 23:19:00,96.323,96.324,96.292,96.303,249699999.0
2006-12-06 23:20:00,96.308,96.308,96.283,96.294,161599998.0
2006-12-06 23:21:00,96.289,96.312,96.289,96.31,214799999.0
2006-12-06 23:22:00,96.305,96.32,96.292,96.31,77900000.0
2006-12-06 23:23:00,96.302,96.317,96.28,96.295,188700000.0
2006-12-06 23:24:00,96.295,96.314,96.29,96.291,231399999.0
2006-12-06 23:25:00,96.309,96.309,96.289,96.289,67499999.0
2006-12-06 23:26:00,96.295,96.316,96.283,96.308,190200001.0
2006-12-06 23:27:00,96.322,96.328,96.3,96.31,94500000.0
2006-12-06 23:28:00,96.342,96.342,96.306,96.306,130599999.0
2006-12-06 23:29:00,96.324,96.348,96.304,96.322,299699999.0
2006-12-06 23:30:00,96.339,96.349,96.32,96.324,245700002.0
2006-12-06 23:31:00,96.338,96.345,96.323,96.333,292800004.0
2006-12-06 23:32:00,96.339,96.342,96.31,96.324,194199999.0
2006-12-06 23:33:00,96.343,96.352,96.319,96.337,252700001.0
2006-12-06 23:34:00,96.35,96.354,96.318,96.33,259400002.0
2006-12-06 23:35:00,96.342,96.355,96.319,96.345,327200001.0
2006-12-06 23:36:00,96.348,96.348,96.323,96.323,136700000.0
2006-12-06 23:37:00,96.323,96.342,96.323,96.329,265799998.0
2006-12-06 23:38:00,96.325,96.344,96.32,96.344,245599999.0
2006-12-06 23:39:00,96.344,96.353,96.326,96.342,254199999.0
2006-12-06 23:40:00,96.342,96.347,96.322,96.322,290699999.0
2006-12-06 23:41:00,96.331,96.343,96.311,96.334,176100002.0
2006-12-06 23:42:00,96.328,96.355,96.327,96.349,265899997.0
2006-12-06 23:43:00,96.353,96.364,96.329,96.349,184200003.0
2006-12-06 23:44:00,96.328,96.353,96.313,96.353,258099999.0
2006-12-06 23:45:00,96.319,96.339,96.316,96.334,88000002.0
2006-12-06 23:46:00,96.325,96.346,96.325,96.346,151499999.0
2006-12-06 23:47:00,96.334,96.358,96.334,96.358,172200002.0
2006-12-06 23:48:00,96.318,96.341,96.302,96.336,285900003.0
2006-12-06 23:49:00,96.326,96.348,96.317,96.33,90000000.0
2006-12-06 23:50:00,96.317,96.35,96.317,96.336,275000001.0
2006-12-06 23:51:00,96.332,96.349,96.322,96.328,252900002.0
2006-12-06 23:52:00,96.357,96.357,96.331,96.335,302999999.0
2006-12-06 23:53:00,96.349,96.364,96.342,96.36,162799998.0
2006-12-06 23:54:00,96.359,96.359,96.323,96.344,279000000.0
2006-12-06 23:55:00,96.358,96.363,96.341,96.359,336100001.0
2006-12-06 23:56:00,96.362,96.362,96.338,96.338,217599998.0
2006-12-06 23:57:00,96.334,96.358,96.334,96.335,199399998.0
2006-12-06 23:58:00,96.332,96.35,96.322,96.329,225199997.0
2006-12-06 23:59:00,96.33,96.348,96.302,96.31,170499996.0
2006-12-07 00:00:00,96.339,96.339,96.287,96.304,283600002.0
2006-12-07 00:01:00,96.284,96.316,96.28,96.296,286999997.0
2006-12-07 00:02:00,96.28,96.31,96.269,96.31,287099999.0
2006-12-07 00:03:00,96.322,96.322,96.301,96.309,178599998.0
2006-12-07 00:04:00,96.291,96.317,96.288,96.303,263900001.0
2006-12-07 00:05:00,96.313,96.329,96.304,96.323,229899999.0
2006-12-07 00:06:00,96.318,96.327,96.305,96.31,271200000.0
2006-12-07 00:07:00,96.308,96.34,96.308,96.34,202400002.0
2006-12-07 00:08:00,96.342,96.342,96.317,96.328,140500001.0
2006-12-07 00:09:00,96.337,96.337,96.287,96.287,170299999.0
2006-12-07 00:10:00,96.326,96.329,96.31,96.31,32800000.0
2006-12-07 00:11:00,96.333,96.348,96.31,96.327,198099999.0
2006-12-07 00:12:00,96.356,96.356,96.32,96.32,389500002.0
2006-12-07 00:13:00,96.338,96.367,96.338,96.349,151499999.0
2006-12-07 00:14:00,96.342,96.377,96.342,96.366,122600000.0
2006-12-07 00:15:00,96.349,96.359,96.336,96.354,358200002.0
2006-12-07 00:16:00,96.359,96.376,96.347,96.362,188199999.0
2006-12-07 00:17:00,96.379,96.379,96.352,96.355,153799998.0
2006-12-07 00:18:00,96.356,96.376,96.344,96.362,240100004.0
2006-12-07 00:19:00,96.373,96.376,96.355,96.362,157400000.0
2006-12-07 00:20:00,96.352,96.373,96.349,96.37,271499998.0
2006-12-07 00:21:00,96.373,96.373,96.348,96.348,109399998.0
2006-12-07 00:22:00,96.345,96.372,96.345,96.372,253099998.0
2006-12-07 00:23:00,96.343,96.36,96.338,96.353,150500001.0
2006-12-07 00:24:00,96.36,96.36,96.324,96.33,204700001.0
2006-12-07 00:25:00,96.362,96.368,96.338,96.355,163999998.0
2006-12-07 00:26:00,96.372,96.373,96.343,96.343,91800000.0
2006-12-07 00:27:00,96.34,96.366,96.34,96.357,222500000.0
2006-12-07 00:28:00,96.342,96.362,96.34,96.356,300800002.0
2006-12-07 00:29:00,96.358,96.378,96.339,96.368,288000005.0
2006-12-07 00:30:00,96.367,96.375,96.342,96.36,243299999.0
2006-12-07 00:31:00,96.372,96.372,96.345,96.367,167599999.0
2006-12-07 00:32:00,96.35,96.37,96.337,96.349,205900003.0
2006-12-07 00:33:00,96.353,96.375,96.338,96.362,271200000.0
2006-12-07 00:34:00,96.346,96.368,96.316,96.34,104400000.0
2006-12-07 00:35:00,96.326,96.361,96.324,96.358,306599998.0
2006-12-07 00:36:00,96.337,96.35,96.322,96.338,232400004.0
2006-12-07 00:37:00,96.345,96.352,96.328,96.33,311400000.0
2006-12-07 00:38:00,96.32,96.343,96.32,96.326,100800000.0
2006-12-07 00:39:00,96.331,96.354,96.331,96.352,281100002.0
2006-12-07 00:40:00,96.36,96.36,96.331,96.339,326700004.0
2006-12-07 00:41:00,96.355,96.365,96.344,96.349,193900001.0
2006-12-07 00:42:00,96.331,96.35,96.322,96.337,222999998.0
2006-12-07 00:43:00,96.34,96.361,96.329,96.348,246800001.0
2006-12-07 00:44:00,96.34,96.351,96.322,96.322,158499997.0
2006-12-07 00:45:00,96.344,96.375,96.344,96.362,122200001.0
2006-12-07 00:46:00,96.334,96.378,96.33,96.378,147599999.0
2006-12-07 00:47:00,96.363,96.389,96.358,96.369,308100004.0
2006-12-07 00:48:00,96.351,96.364,96.322,96.342,256399994.0
2006-12-07 00:49:00,96.344,96.36,96.333,96.352,196899997.0
2006-12-07 00:50:00,96.352,96.358,96.331,96.346,40399999.0
2006-12-07 00:51:00,96.333,96.363,96.327,96.363,138599997.0
2006-12-07 00:52:00,96.363,96.372,96.341,96.354,292000004.0
2006-12-07 00:53:00,96.376,96.383,96.352,96.37,240499999.0
2006-12-07 00:54:00,96.382,96.383,96.339,96.339,177399997.0
2006-12-07 00:55:00,96.344,96.36,96.326,96.35,266700000.0
2006-12-07 00:56:00,96.352,96.38,96.333,96.357,182799999.0
2006-12-07 00:57:00,96.355,96.368,96.343,96.362,240500000.0
2006-12-07 00:58:00,96.354,96.37,96.341,96.357,193200000.0
2006-12-07 00:59:00,96.382,96.395,96.365,96.379,263700002.0
2006-12-07 01:00:00,96.367,96.393,96.36,96.383,231500004.0
2006-12-07 01:01:00,96.367,96.384,96.367,96.384,30000000.0
2006-12-07 01:02:00,96.376,96.385,96.348,96.371,208699999.0
2006-12-07 01:03:00,96.357,96.376,96.353,96.369,85500000.0
2006-12-07 01:04:00,96.344,96.36,96.335,96.352,218600003.0
2006-12-07 01:05:00,96.333,96.373,96.333,96.349,244600002.0
2006-12-07 01:06:00,96.347,96.374,96.341,96.363,301799999.0
2006-12-07 01:07:00,96.359,96.376,96.347,96.351,367499995.0
2006-12-07 01:08:00,96.366,96.378,96.359,96.378,197500000.0
2006-12-07 01:09:00,96.354,96.377,96.349,96.377,106400000.0
2006-12-07 01:10:00,96.377,96.377,96.352,96.352,165999999.0
2006-12-07 01:11:00,96.359,96.374,96.35,96.37,166700001.0
2006-12-07 01:12:00,96.344,96.363,96.331,96.36,381800002.0
2006-12-07 01:13:00,96.358,96.372,96.339,96.36,315200000.0
2006-12-07 01:14:00,96.343,96.362,96.315,96.33,147399998.0
2006-12-07 01:15:00,96.315,96.332,96.304,96.316,257000001.0
2006-12-07 01:16:00,96.32,96.34,96.305,96.31,277900008.0
2006-12-07 01:17:00,96.304,96.326,96.304,96.324,152699998.0
2006-12-07 01:18:00,96.321,96.337,96.31,96.322,216199999.0
2006-12-07 01:19:00,96.308,96.324,96.303,96.323,219600002.0
2006-12-07 01:20:00,96.32,96.334,96.295,96.301,286300000.0
2006-12-07 01:21:00,96.331,96.336,96.297,96.306,204400002.0
2006-12-07 01:22:00,96.318,96.328,96.291,96.328,226600004.0
2006-12-07 01:23:00,96.304,96.33,96.298,96.33,198599997.0
2006-12-07 01:24:00,96.304,96.322,96.29,96.308,157999997.0
2006-12-07 01:25:00,96.32,96.324,96.288,96.296,233699997.0
2006-12-07 01:26:00,96.321,96.334,96.308,96.315,138699998.0
2006-12-07 01:27:00,96.312,96.339,96.303,96.339,198100003.0
2006-12-07 01:28:00,96.333,96.333,96.31,96.33,195700001.0
2006-12-07 01:29:00,96.297,96.338,96.297,96.336,288199996.0
2006-12-07 01:30:00,96.346,96.356,96.325,96.343,227300001.0
2006-12-07 01:31:00,96.333,96.365,96.332,96.365,108300000.0
2006-12-07 01:32:00,96.365,96.365,96.347,96.352,158700000.0
2006-12-07 01:33:00,96.352,96.366,96.336,96.358,340700004.0
2006-12-07 01:34:00,96.35,96.35,96.316,96.32,225500000.0
2006-12-07 01:35:00,96.308,96.33,96.289,96.316,355199999.0
2006-12-07 01:36:00,96.332,96.336,96.304,96.319,185499999.0
2006-12-07 01:37:00,96.343,96.353,96.329,96.341,202099998.0
2006-12-07 01:38:00,96.349,96.357,96.329,96.355,212999999.0
2006-12-07 01:39:00,96.328,96.352,96.322,96.345,207100001.0
2006-12-07 01:40:00,96.349,96.354,96.328,96.335,424499999.0
2006-12-07 01:41:00,96.345,96.372,96.331,96.358,225599999.0
2006-12-07 01:42:00,96.379,96.393,96.368,96.368,122099998.0
2006-12-07 01:43:00,96.39,96.414,96.384,96.404,445399998.0
2006-12-07 01:44:00,96.381,96.403,96.373,96.396,231399998.0
2006-12-07 01:45:00,96.382,96.402,96.376,96.399,100200000.0
2006-12-07 01:46:00,96.376,96.393,96.375,96.385,149199999.0
2006-12-07 01:47:00,96.371,96.402,96.371,96.397,186400004.0
2006-12-07 01:48:00,96.395,96.407,96.365,96.396,290499999.0
2006-12-07 01:49:00,96.395,96.395,96.37,96.377,273199996.0
2006-12-07 01:50:00,96.386,96.4,96.365,96.371,263099999.0
2006-12-07 01:51:00,96.369,96.39,96.36,96.368,161399999.0
2006-12-07 01:52:00,96.385,96.385,96.361,96.361,103000001.0
2006-12-07 01:53:00,96.359,96.383,96.346,96.372,174999999.0
2006-12-07 01:54:00,96.374,96.375,96.346,96.353,288000002.0
2006-12-07 01:55:00,96.384,96.384,96.352,96.353,163999998.0
2006-12-07 01:56:00,96.367,96.386,96.35,96.369,341800000.0
2006-12-07 01:57:00,96.353,96.376,96.349,96.371,313199997.0
2006-12-07 01:58:00,96.378,96.384,96.36,96.368,450900003.0
2006-12-07 01:59:00,96.377,96.392,96.361,96.378,274999996.0
2006-12-07 02:00:00,96.39,96.39,96.368,96.374,213600000.0
2006-12-07 02:01:00,96.399,96.399,96.361,96.374,242900002.0
2006-12-07 02:02:00,96.383,96.398,96.375,96.38,218800001.0
2006-12-07 02:03:00,96.385,96.425,96.385,96.417,234699996.0
2006-12-07 02:04:00,96.387,96.407,96.383,96.393,37000000.0
2006-12-07 02:05:00,96.393,96.407,96.372,96.39,185900000.0
2006-12-07 02:06:00,96.41,96.42,96.397,96.399,95799999.0
2006-12-07 02:07:00,96.41,96.41,96.376,96.386,169300001.0
2006-12-07 02:08:00,96.363,96.409,96.363,96.405,304099997.0
2006-12-07 02:09:00,96.4,96.411,96.385,96.387,193100001.0
2006-12-07 02:10:00,96.393,96.399,96.367,96.39,306599998.0
2006-12-07 02:11:00,96.388,96.403,96.364,96.364,153600001.0
2006-12-07 02:12:00,96.379,96.403,96.371,96.382,176599995.0
2006-12-07 02:13:00,96.379,96.382,96.346,96.346,181900000.0
2006-12-07 02:14:00,96.35,96.37,96.343,96.358,180600003.0
2006-12-07 02:15:00,96.365,96.377,96.349,96.356,251700000.0
2006-12-07 02:16:00,96.366,96.375,96.347,96.35,319200004.0
2006-12-07 02:17:00,96.37,96.37,96.335,96.335,103099999.0
2006-12-07 02:18:00,96.339,96.365,96.339,96.365,235200002.0
2006-12-07 02:19:00,96.343,96.363,96.332,96.346,336600000.0
2006-12-07 02:20:00,96.323,96.34,96.323,96.334,174700002.0
2006-12-07 02:21:00,96.315,96.34,96.314,96.318,289100006.0
2006-12-07 02:22:00,96.318,96.34,96.311,96.34,161799999.0
2006-12-07 02:23:00,96.324,96.336,96.305,96.323,298299998.0
2006-12-07 02:24:00,96.31,96.325,96.297,96.312,190900001.0
2006-12-07 02:25:00,96.293,96.31,96.27,96.295,175000000.0
2006-12-07 02:26:00,96.284,96.302,96.278,96.278,152599998.0
2006-12-07 02:27:00,96.3,96.31,96.275,96.293,302099997.0
2006-12-07 02:28:00,96.296,96.3,96.256,96.291,159800000.0
2006-12-07 02:29:00,96.281,96.305,96.28,96.299,202200000.0
2006-12-07 02:30:00,96.274,96.302,96.268,96.282,207800001.0
2006-12-07 02:31:00,96.268,96.283,96.253,96.265,217500002.0
2006-12-07 02:32:00,96.264,96.29,96.264,96.29,81699999.0
2006-12-07 02:33:00,96.29,96.29,96.277,96.278,66700000.0
2006-12-07 02:34:00,96.246,96.305,96.246,96.297,244799996.0
2006-12-07 02:35:00,96.267,96.287,96.26,96.277,272599996.0
2006-12-07 02:36:00,96.26,96.283,96.259,96.279,291300003.0
2006-12-07 02:37:00,96.283,96.284,96.253,96.279,211299997.0
2006-12-07 02:38:00,96.261,96.276,96.243,96.262,186499998.0
2006-12-07 02:39:00,96.272,96.275,96.248,96.273,139499999.0
2006-12-07 02:40:00,96.261,96.29,96.257,96.29,192699997.0
2006-12-07 02:41:00,96.291,96.303,96.265,96.281,383800004.0
2006-12-07 02:42:00,96.272,96.272,96.244,96.245,345899997.0
2006-12-07 02:43:00,96.252,96.273,96.24,96.247,246100002.0
2006-12-07 02:44:00,96.26,96.272,96.247,96.269,272200003.0
2006-12-07 02:45:00,96.271,96.271,96.244,96.246,187399997.0
2006-12-07 02:46:00,96.248,96.256,96.211,96.211,253400002.0
2006-12-07 02:47:00,96.229,96.255,96.213,96.24,165500003.0
2006-12-07 02:48:00,96.244,96.258,96.226,96.248,236000001.0
2006-12-07 02:49:00,96.237,96.255,96.226,96.235,254700002.0
2006-12-07 02:50:00,96.237,96.251,96.226,96.242,144300000.0
2006-12-07 02:51:00,96.23,96.23,96.192,96.192,185500002.0
2006-12-07 02:52:00,96.23,96.23,96.187,96.199,197399997.0
2006-12-07 02:53:00,96.21,96.223,96.189,96.208,235200000.0
2006-12-07 02:54:00,96.205,96.227,96.197,96.217,229799999.0
2006-12-07 02:55:00,96.224,96.249,96.215,96.249,278099998.0
2006-12-07 02:56:00,96.255,96.259,96.238,96.238,393500004.0
2006-12-07 02:57:00,96.234,96.258,96.234,96.258,166599997.0
2006-12-07 02:58:00,96.244,96.258,96.214,96.224,235700003.0
2006-12-07 02:59:00,96.241,96.241,96.193,96.197,285099997.0
2006-12-07 03:00:00,96.199,96.22,96.191,96.22,352999997.0
2006-12-07 03:01:00,96.221,96.24,96.211,96.238,209399996.0
2006-12-07 03:02:00,96.229,96.251,96.226,96.226,92400001.0
2006-12-07 03:03:00,96.228,96.265,96.228,96.237,253699996.0
2006-12-07 03:04:00,96.244,96.246,96.209,96.209,307400002.0
2006-12-07 03:05:00,96.246,96.269,96.235,96.248,121000001.0
2006-12-07 03:06:00,96.237,96.262,96.237,96.24,284299994.0
2006-12-07 03:07:00,96.259,96.259,96.222,96.233,341300002.0
2006-12-07 03:08:00,96.258,96.258,96.234,96.238,314499998.0
2006-12-07 03:09:00,96.251,96.258,96.235,96.246,268700001.0
2006-12-07 03:10:00,96.256,96.271,96.239,96.249,392500000.0
2006-12-07 03:11:00,96.267,96.267,96.229,96.233,167299994.0
2006-12-07 03:12:00,96.237,96.269,96.237,96.254,194500003.0
2006-12-07 03:13:00,96.24,96.264,96.234,96.256,286700001.0
2006-12-07 03:14:00,96.248,96.248,96.225,96.231,175200001.0
2006-12-07 03:15:00,96.251,96.251,96.225,96.225,28900000.0
2006-12-07 03:16:00,96.232,96.259,96.232,96.245,232399996.0
2006-12-07 03:17:00,96.238,96.259,96.223,96.238,197099996.0
2006-12-07 03:18:00,96.227,96.253,96.224,96.24,195899996.0
2006-12-07 03:19:00,96.232,96.25,96.23,96.231,235899999.0
2006-12-07 03:20:00,96.244,96.244,96.217,96.241,244000001.0
2006-12-07 03:21:00,96.237,96.26,96.223,96.237,308299996.0
2006-12-07 03:22:00,96.263,96.263,96.235,96.245,309899998.0
2006-12-07 03:23:00,96.251,96.266,96.233,96.251,268800002.0
2006-12-07 03:24:00,96.237,96.261,96.235,96.259,190099998.0
2006-12-07 03:25:00,96.266,96.266,96.234,96.24,447900001.0
2006-12-07 03:26:00,96.253,96.26,96.232,96.243,145899996.0
2006-12-07 03:27:00,96.261,96.261,96.234,96.261,242899998.0
2006-12-07 03:28:00,96.24,96.257,96.23,96.23,241800001.0
2006-12-07 03:29:00,96.231,96.246,96.222,96.244,225800000.0
2006-12-07 03:30:00,96.248,96.257,96.229,96.229,236999999.0
2006-12-07 03:31:00,96.24,96.252,96.219,96.24,234199999.0
2006-12-07 03:32:00,96.221,96.242,96.199,96.212,305300001.0
2006-12-07 03:33:00,96.218,96.242,96.217,96.233,280700002.0
2006-12-07 03:34:00,96.214,96.231,96.207,96.226,224099999.0
2006-12-07 03:35:00,96.2,96.22,96.199,96.211,289099998.0
2006-12-07 03:36:00,96.21,96.212,96.193,96.196,125200003.0
2006-12-07 03:37:00,96.209,96.217,96.185,96.189,244599998.0
2006-12-07 03:38:00,96.193,96.23,96.193,96.221,255900000.0
2006-12-07 03:39:00,96.213,96.228,96.191,96.217,263800001.0
2006-12-07 03:40:00,96.2,96.231,96.2,96.223,182499996.0
2006-12-07 03:41:00,96.216,96.227,96.205,96.208,107099999.0
2006-12-07 03:42:00,96.221,96.241,96.22,96.233,182700000.0
2006-12-07 03:43:00,96.228,96.231,96.207,96.214,130200001.0
2006-12-07 03:44:00,96.234,96.238,96.196,96.225,236400002.0
2006-12-07 03:45:00,96.202,96.233,96.202,96.209,313999997.0
2006-12-07 03:46:00,96.187,96.229,96.187,96.229,240700003.0
2006-12-07 03:47:00,96.225,96.239,96.213,96.226,195200001.0
2006-12-07 03:48:00,96.207,96.228,96.196,96.205,178699995.0
2006-12-07 03:49:00,96.214,96.227,96.2,96.213,315699998.0
2006-12-07 03:50:00,96.197,96.219,96.195,96.208,115900001.0
2006-12-07 03:51:00,96.211,96.229,96.198,96.22,230799997.0
2006-12-07 03:52:00,96.206,96.223,96.198,96.215,277499996.0
2006-12-07 03:53:00,96.188,96.212,96.187,96.212,269599995.0
2006-12-07 03:54:00,96.187,96.205,96.178,96.19,173799997.0
2006-12-07 03:55:00,96.194,96.194,96.178,96.182,75799998.0
2006-12-07 03:56:00,96.198,96.208,96.189,96.208,220000000.0
2006-12-07 03:57:00,96.196,96.209,96.188,96.201,127599998.0
2006-12-07 03:58:00,96.177,96.203,96.171,96.188,199900001.0
2006-12-07 03:59:00,96.197,96.211,96.184,96.195,242800001.0
2006-12-07 04:00:00,96.161,96.2,96.161,96.2,187600003.0
2006-12-07 04:01:00,96.194,96.213,96.186,96.212,149999997.0
2006-12-07 04:02:00,96.188,96.206,96.186,96.188,236200000.0
2006-12-07 04:03:00,96.198,96.206,96.181,96.198,282300002.0
2006-12-07 04:04:00,96.205,96.213,96.185,96.196,95600000.0
2006-12-07 04:05:00,96.209,96.218,96.195,96.204,202900000.0
2006-12-07 04:06:00,96.181,96.217,96.181,96.214,244099998.0
2006-12-07 04:07:00,96.214,96.218,96.2,96.204,210199998.0
2006-12-07 04:08:00,96.207,96.222,96.197,96.217,339599999.0
2006-12-07 04:09:00,96.216,96.222,96.187,96.187,379199998.0
2006-12-07 04:10:00,96.207,96.231,96.203,96.213,190399999.0
2006-12-07 04:11:00,96.208,96.222,96.183,96.207,215699998.0
2006-12-07 04:12:00,96.219,96.24,96.214,96.233,197899996.0
2006-12-07 04:13:00,96.227,96.227,96.202,96.209,264099998.0
2006-12-07 04:14:00,96.215,96.221,96.2,96.204,168899999.0
2006-12-07 04:15:00,96.219,96.225,96.201,96.213,161400000.0
2006-12-07 04:16:00,96.21,96.224,96.198,96.2,212499997.0
2006-12-07 04:17:00,96.213,96.222,96.197,96.222,138500000.0
2006-12-07 04:18:00,96.218,96.225,96.202,96.205,213899999.0
2006-12-07 04:19:00,96.218,96.22,96.2,96.208,149899999.0
2006-12-07 04:20:00,96.202,96.221,96.179,96.201,317700003.0
2006-12-07 04:21:00,96.213,96.243,96.213,96.219,225599998.0
2006-12-07 04:22:00,96.228,96.262,96.228,96.262,128600002.0
2006-12-07 04:23:00,96.264,96.276,96.251,96.254,141900000.0
2006-12-07 04:24:00,96.265,96.27,96.248,96.248,112000001.0
2006-12-07 04:25:00,96.265,96.275,96.249,96.255,189900001.0
2006-12-07 04:26:00,96.278,96.278,96.253,96.253,55499999.0
2006-12-07 04:27:00,96.232,96.256,96.232,96.252,121999997.0
2006-12-07 04:28:00,96.247,96.261,96.241,96.258,129000000.0
2006-12-07 04:29:00,96.239,96.242,96.223,96.223,219999998.0
2006-12-07 04:30:00,96.231,96.252,96.226,96.234,215499999.0
2006-12-07 04:31:00,96.24,96.262,96.236,96.241,396699997.0
2006-12-07 04:32:00,96.244,96.257,96.233,96.233,158199998.0
2006-12-07 04:33:00,96.244,96.251,96.228,96.233,159300000.0
2006-12-07 04:34:00,96.253,96.253,96.23,96.23,93399999.0
2006-12-07 04:35:00,96.228,96.252,96.228,96.252,135199999.0
2006-12-07 04:36:00,96.224,96.241,96.224,96.241,52000000.0
2006-12-07 04:37:00,96.253,96.257,96.233,96.233,284399998.0
2006-12-07 04:38:00,96.232,96.25,96.226,96.242,234100001.0
2006-12-07 04:39:00,96.253,96.253,96.209,96.209,269299997.0
2006-12-07 04:40:00,96.237,96.248,96.224,96.224,150599999.0
2006-12-07 04:41:00,96.233,96.25,96.223,96.235,204500000.0
2006-12-07 04:42:00,96.226,96.238,96.217,96.238,219799999.0
2006-12-07 04:43:00,96.208,96.228,96.2,96.221,205700000.0
2006-12-07 04:44:00,96.226,96.226,96.207,96.207,247599995.0
2006-12-07 04:45:00,96.232,96.233,96.216,96.22,120000002.0
2006-12-07 04:46:00,96.212,96.235,96.211,96.227,218600002.0
2006-12-07 04:47:00,96.214,96.238,96.21,96.229,86800001.0
2006-12-07 04:48:00,96.229,96.229,96.212,96.212,36300000.0
2006-12-07 04:49:00,96.222,96.225,96.2,96.202,161700000.0
2006-12-07 04:50:00,96.192,96.213,96.186,96.21,213200001.0
2006-12-07 04:51:00,96.207,96.223,96.187,96.198,281799997.0
2006-12-07 04:52:00,96.215,96.225,96.201,96.217,164299999.0
2006-12-07 04:53:00,96.207,96.228,96.193,96.215,187699998.0
2006-12-07 04:54:00,96.218,96.227,96.199,96.208,211100002.0
2006-12-07 04:55:00,96.247,96.247,96.226,96.23,173199999.0
2006-12-07 04:56:00,96.225,96.232,96.2,96.215,145099999.0
2006-12-07 04:57:00,96.223,96.245,96.2,96.237,303900001.0
2006-12-07 04:58:00,96.231,96.248,96.227,96.241,293800000.0
2006-12-07 04:59:00,96.245,96.247,96.209,96.225,165500001.0
2006-12-07 05:00:00,96.245,96.245,96.215,96.234,241199998.0
2006-12-07 05:01:00,96.225,96.24,96.203,96.225,99600000.0
2006-12-07 05:02:00,96.231,96.243,96.198,96.223,142599997.0
2006-12-07 05:03:00,96.233,96.246,96.225,96.233,83900000.0
2006-12-07 05:04:00,96.236,96.244,96.214,96.226,257299998.0
2006-12-07 05:05:00,96.219,96.236,96.219,96.236,76699999.0
2006-12-07 05:06:00,96.23,96.252,96.221,96.252,186099996.0
2006-12-07 05:07:00,96.251,96.251,96.223,96.247,176400001.0
2006-12-07 05:08:00,96.252,96.256,96.221,96.229,273000001.0
2006-12-07 05:09:00,96.26,96.261,96.233,96.237,269800002.0
2006-12-07 05:10:00,96.225,96.252,96.216,96.226,218599998.0
2006-12-07 05:11:00,96.22,96.24,96.215,96.24,124699998.0
2006-12-07 05:12:00,96.218,96.246,96.215,96.233,196000002.0
2006-12-07 05:13:00,96.228,96.232,96.207,96.221,207700003.0
2006-12-07 05:14:00,96.235,96.24,96.22,96.228,126100000.0
2006-12-07 05:15:00,96.232,96.24,96.221,96.224,164999999.0
2006-12-07 05:16:00,96.231,96.246,96.223,96.232,127700000.0
2006-12-07 05:17:00,96.246,96.254,96.23,96.248,245200000.0
2006-12-07 05:18:00,96.24,96.251,96.221,96.247,259100002.0
2006-12-07 05:19:00,96.237,96.251,96.229,96.249,157799999.0
2006-12-07 05:20:00,96.253,96.253,96.229,96.235,131800000.0
2006-12-07 05:21:00,96.245,96.251,96.23,96.23,327000004.0
2006-12-07 05:22:00,96.251,96.251,96.221,96.221,198499998.0
2006-12-07 05:23:00,96.215,96.235,96.215,96.235,125500001.0
2006-12-07 05:24:00,96.227,96.243,96.212,96.229,127299999.0
2006-12-07 05:25:00,96.248,96.252,96.227,96.234,304099999.0
2006-12-07 05:26:00,96.22,96.249,96.218,96.249,213700000.0
2006-12-07 05:27:00,96.237,96.251,96.231,96.251,68900000.0
2006-12-07 05:28:00,96.237,96.257,96.229,96.252,244900003.0
2006-12-07 05:29:00,96.241,96.264,96.223,96.234,281999998.0
2006-12-07 05:30:00,96.247,96.266,96.247,96.265,204799997.0
2006-12-07 05:31:00,96.243,96.26,96.236,96.252,333599996.0
2006-12-07 05:32:00,96.243,96.265,96.241,96.255,158399998.0
2006-12-07 05:33:00,96.244,96.258,96.238,96.245,109399998.0
2006-12-07 05:34:00,96.246,96.259,96.23,96.239,211099998.0
2006-12-07 05:35:00,96.251,96.259,96.234,96.234,184999998.0
2006-12-07 05:36:00,96.232,96.256,96.23,96.256,161599999.0
2006-12-07 05:37:00,96.253,96.258,96.235,96.235,145299998.0
2006-12-07 05:38:00,96.245,96.255,96.229,96.242,274899999.0
2006-12-07 05:39:00,96.236,96.261,96.236,96.25,248199996.0
2006-12-07 05:40:00,96.234,96.25,96.224,96.24,97500000.0
2006-12-07 05:41:00,96.229,96.255,96.229,96.245,211899997.0
2006-12-07 05:42:00,96.226,96.241,96.224,96.239,29300000.0
2006-12-07 05:43:00,96.242,96.246,96.219,96.233,161900001.0
2006-12-07 05:44:00,96.219,96.248,96.219,96.24,289200001.0
2006-12-07 05:45:00,96.245,96.245,96.23,96.23,46700001.0
2006-12-07 05:46:00,96.233,96.254,96.212,96.229,252600000.0
2006-12-07 05:47:00,96.215,96.248,96.191,96.248,181699995.0
2006-12-07 05:48:00,96.23,96.252,96.195,96.212,127000001.0
2006-12-07 05:49:00,96.236,96.248,96.221,96.238,224399997.0
2006-12-07 05:50:00,96.216,96.251,96.214,96.23,128599999.0
2006-12-07 05:51:00,96.221,96.241,96.203,96.241,236300002.0
2006-12-07 05:52:00,96.229,96.234,96.211,96.214,94700000.0
2006-12-07 05:53:00,96.22,96.234,96.214,96.234,250100003.0
2006-12-07 05:54:00,96.232,96.241,96.216,96.216,183599999.0
2006-12-07 05:55:00,96.227,96.241,96.206,96.217,183800000.0
2006-12-07 05:56:00,96.213,96.23,96.204,96.23,147799998.0
2006-12-07 05:57:00,96.224,96.231,96.212,96.216,92700000.0
2006-12-07 05:58:00,96.232,96.232,96.203,96.203,188799997.0
2006-12-07 05:59:00,96.222,96.224,96.202,96.207,214099996.0
2006-12-07 06:00:00,96.2,96.224,96.199,96.223,211999998.0
2006-12-07 06:01:00,96.228,96.228,96.201,96.227,216899998.0
2006-12-07 06:02:00,96.209,96.233,96.209,96.233,53299998.0
2006-12-07 06:03:00,96.234,96.234,96.216,96.216,75700002.0
2006-12-07 06:04:00,96.218,96.247,96.214,96.225,242899997.0
2006-12-07 06:05:00,96.242,96.247,96.218,96.218,258600000.0
2006-12-07 06:06:00,96.244,96.255,96.229,96.243,275500004.0
2006-12-07 06:07:00,96.248,96.257,96.237,96.237,48599999.0
2006-12-07 06:08:00,96.243,96.257,96.228,96.243,148699999.0
2006-12-07 06:09:00,96.223,96.247,96.222,96.247,126299999.0
2006-12-07 06:10:00,96.236,96.247,96.217,96.223,297600001.0
2006-12-07 06:11:00,96.231,96.25,96.216,96.245,98899999.0
2006-12-07 06:12:00,96.237,96.25,96.225,96.238,95400001.0
2006-12-07 06:13:00,96.244,96.254,96.224,96.242,333000001.0
2006-12-07 06:14:00,96.242,96.247,96.221,96.24,405599997.0
2006-12-07 06:15:00,96.232,96.246,96.213,96.219,258400002.0
2006-12-07 06:16:00,96.236,96.249,96.223,96.237,83499999.0
2006-12-07 06:17:00,96.236,96.245,96.218,96.231,207099997.0
2006-12-07 06:18:00,96.241,96.243,96.215,96.22,244100001.0
2006-12-07 06:19:00,96.223,96.238,96.215,96.223,137799998.0
2006-12-07 06:20:00,96.218,96.234,96.208,96.217,359099999.0
2006-12-07 06:21:00,96.218,96.234,96.187,96.205,289299996.0
2006-12-07 06:22:00,96.231,96.245,96.213,96.219,238700000.0
2006-12-07 06:23:00,96.237,96.237,96.21,96.222,186599995.0
2006-12-07 06:24:00,96.228,96.231,96.202,96.225,261900000.0
2006-12-07 06:25:00,96.221,96.235,96.2,96.211,212599999.0
2006-12-07 06:26:00,96.225,96.235,96.202,96.235,218099997.0
2006-12-07 06:27:00,96.208,96.228,96.191,96.225,273099996.0
2006-12-07 06:28:00,96.215,96.229,96.2,96.225,253900002.0
2006-12-07 06:29:00,96.214,96.237,96.212,96.219,327099996.0
2006-12-07 06:30:00,96.21,96.236,96.206,96.225,220299999.0
2006-12-07 06:31:00,96.206,96.227,96.196,96.227,202600001.0
2006-12-07 06:32:00,96.231,96.231,96.198,96.218,201499995.0
2006-12-07 06:33:00,96.215,96.226,96.189,96.211,171600000.0
2006-12-07 06:34:00,96.211,96.211,96.174,96.202,175899997.0
2006-12-07 06:35:00,96.199,96.218,96.186,96.218,187099999.0
2006-12-07 06:36:00,96.201,96.225,96.201,96.222,212500000.0
2006-12-07 06:37:00,96.207,96.222,96.188,96.196,237999996.0
2006-12-07 06:38:00,96.194,96.213,96.179,96.204,396600004.0
2006-12-07 06:39:00,96.186,96.204,96.184,96.196,43100000.0
2006-12-07 06:40:00,96.176,96.187,96.161,96.174,170999998.0
2006-12-07 06:41:00,96.163,96.186,96.159,96.171,198799997.0
2006-12-07 06:42:00,96.166,96.188,96.153,96.153,267700001.0
2006-12-07 06:43:00,96.159,96.182,96.159,96.182,132200001.0
2006-12-07 06:44:00,96.163,96.191,96.163,96.185,91500000.0
2006-12-07 06:45:00,96.179,96.206,96.16,96.191,261300000.0
2006-12-07 06:46:00,96.208,96.226,96.203,96.215,144799999.0
2006-12-07 06:47:00,96.2,96.225,96.191,96.206,130600000.0
2006-12-07 06:48:00,96.215,96.218,96.197,96.208,219100002.0
2006-12-07 06:49:00,96.195,96.222,96.194,96.215,246799996.0
2006-12-07 06:50:00,96.22,96.22,96.197,96.204,81199999.0
2006-12-07 06:51:00,96.212,96.227,96.199,96.216,237900001.0
2006-12-07 06:52:00,96.208,96.229,96.188,96.209,192099998.0
2006-12-07 06:53:00,96.207,96.219,96.183,96.204,300499997.0
2006-12-07 06:54:00,96.205,96.205,96.179,96.185,198800000.0
2006-12-07 06:55:00,96.212,96.212,96.185,96.185,195599996.0
2006-12-07 06:56:00,96.202,96.205,96.176,96.184,340299995.0
2006-12-07 06:57:00,96.214,96.217,96.187,96.205,277100001.0
2006-12-07 06:58:00,96.199,96.23,96.182,96.23,258399998.0
2006-12-07 06:59:00,96.213,96.234,96.199,96.216,223500000.0
2006-12-07 07:00:00,96.205,96.227,96.199,96.199,377099996.0
2006-12-07 07:01:00,96.232,96.254,96.213,96.239,330500000.0
2006-12-07 07:02:00,96.229,96.247,96.221,96.236,196100000.0
2006-12-07 07:03:00,96.234,96.264,96.227,96.236,294400003.0
2006-12-07 07:04:00,96.261,96.281,96.257,96.263,110700002.0
2006-12-07 07:05:00,96.257,96.274,96.248,96.263,215499996.0
2006-12-07 07:06:00,96.251,96.281,96.251,96.257,155600004.0
2006-12-07 07:07:00,96.269,96.277,96.248,96.248,236900000.0
2006-12-07 07:08:00,96.267,96.268,96.238,96.255,136200002.0
2006-12-07 07:09:00,96.247,96.27,96.246,96.255,228900003.0
2006-12-07 07:10:00,96.259,96.275,96.248,96.255,215900001.0
2006-12-07 07:11:00,96.263,96.273,96.249,96.256,225399999.0
2006-12-07 07:12:00,96.258,96.285,96.257,96.273,217200001.0
2006-12-07 07:13:00,96.279,96.279,96.245,96.263,184000002.0
2006-12-07 07:14:00,96.253,96.279,96.253,96.27,366399997.0
2006-12-07 07:15:00,96.272,96.277,96.245,96.272,301100003.0
2006-12-07 07:16:00,96.242,96.284,96.242,96.284,206700001.0
2006-12-07 07:17:00,96.282,96.29,96.265,96.266,236399998.0
2006-12-07 07:18:00,96.281,96.281,96.255,96.256,295500001.0
2006-12-07 07:19:00,96.247,96.272,96.245,96.247,279900001.0
2006-12-07 07:20:00,96.264,96.269,96.241,96.244,216499997.0
2006-12-07 07:21:00,96.266,96.266,96.23,96.238,288200006.0
2006-12-07 07:22:00,96.25,96.258,96.226,96.243,228799998.0
2006-12-07 07:23:00,96.257,96.26,96.227,96.26,230099998.0
2006-12-07 07:24:00,96.265,96.267,96.247,96.253,276199997.0
2006-12-07 07:25:00,96.246,96.261,96.232,96.245,196200001.0
2006-12-07 07:26:00,96.252,96.252,96.196,96.231,189199998.0
2006-12-07 07:27:00,96.22,96.255,96.22,96.253,259799998.0
2006-12-07 07:28:00,96.22,96.248,96.207,96.214,165499999.0
2006-12-07 07:29:00,96.238,96.255,96.223,96.253,195899999.0
2006-12-07 07:30:00,96.241,96.26,96.241,96.26,107100000.0
2006-12-07 07:31:00,96.255,96.259,96.231,96.231,260400000.0
2006-12-07 07:32:00,96.258,96.266,96.24,96.242,239999998.0
2006-12-07 07:33:00,96.23,96.25,96.204,96.248,164399999.0
2006-12-07 07:34:00,96.239,96.253,96.223,96.223,319400002.0
2006-12-07 07:35:00,96.228,96.238,96.205,96.223,274400000.0
2006-12-07 07:36:00,96.229,96.231,96.202,96.22,190600002.0
2006-12-07 07:37:00,96.24,96.242,96.209,96.228,289599998.0
2006-12-07 07:38:00,96.236,96.26,96.216,96.243,275699997.0
2006-12-07 07:39:00,96.255,96.271,96.242,96.26,370600001.0
2006-12-07 07:40:00,96.241,96.258,96.218,96.218,223499998.0
2006-12-07 07:41:00,96.248,96.261,96.232,96.248,179900003.0
2006-12-07 07:42:00,96.232,96.255,96.229,96.25,211499998.0
2006-12-07 07:43:00,96.221,96.237,96.212,96.225,252999999.0
2006-12-07 07:44:00,96.21,96.234,96.206,96.209,234699998.0
2006-12-07 07:45:00,96.207,96.238,96.207,96.225,329899994.0
2006-12-07 07:46:00,96.211,96.236,96.203,96.219,252700001.0
2006-12-07 07:47:00,96.226,96.227,96.205,96.214,201199999.0
2006-12-07 07:48:00,96.215,96.231,96.202,96.202,101899999.0
2006-12-07 07:49:00,96.201,96.22,96.199,96.212,186100001.0
2006-12-07 07:50:00,96.198,96.216,96.194,96.208,197599999.0
2006-12-07 07:51:00,96.215,96.223,96.195,96.208,224899994.0
2006-12-07 07:52:00,96.188,96.218,96.188,96.215,263099998.0
2006-12-07 07:53:00,96.212,96.226,96.195,96.201,150999998.0
2006-12-07 07:54:00,96.22,96.246,96.22,96.224,113599999.0
2006-12-07 07:55:00,96.233,96.247,96.217,96.242,157700001.0
2006-12-07 07:56:00,96.212,96.232,96.205,96.225,269699998.0
2006-12-07 07:57:00,96.206,96.237,96.204,96.217,180699999.0
2006-12-07 07:58:00,96.193,96.219,96.189,96.217,361399998.0
2006-12-07 07:59:00,96.195,96.22,96.184,96.22,230899997.0
2006-12-07 08:00:00,96.2,96.217,96.192,96.211,214500000.0
2006-12-07 08:01:00,96.191,96.212,96.185,96.205,291900000.0
2006-12-07 08:02:00,96.193,96.213,96.192,96.2,235499995.0
2006-12-07 08:03:00,96.19,96.209,96.179,96.205,166100003.0
2006-12-07 08:04:00,96.205,96.205,96.178,96.184,216899997.0
2006-12-07 08:05:00,96.192,96.201,96.159,96.159,155200000.0
2006-12-07 08:06:00,96.18,96.193,96.165,96.193,87600000.0
2006-12-07 08:07:00,96.192,96.203,96.168,96.168,261900002.0
2006-12-07 08:08:00,96.187,96.203,96.176,96.179,187900000.0
2006-12-07 08:09:00,96.169,96.199,96.169,96.199,249400001.0
2006-12-07 08:10:00,96.194,96.194,96.163,96.19,194199998.0
2006-12-07 08:11:00,96.168,96.187,96.157,96.158,174300000.0
2006-12-07 08:12:00,96.19,96.208,96.18,96.182,106899999.0
2006-12-07 08:13:00,96.195,96.195,96.153,96.153,153899997.0
2006-12-07 08:14:00,96.182,96.187,96.166,96.169,315399998.0
2006-12-07 08:15:00,96.168,96.182,96.15,96.168,261399997.0
2006-12-07 08:16:00,96.187,96.205,96.171,96.181,233599995.0
2006-12-07 08:17:00,96.182,96.2,96.18,96.2,90800000.0
2006-12-07 08:18:00,96.187,96.209,96.184,96.184,338400003.0
2006-12-07 08:19:00,96.209,96.209,96.17,96.175,277800003.0
2006-12-07 08:20:00,96.199,96.206,96.178,96.193,234800000.0
2006-12-07 08:21:00,96.195,96.195,96.169,96.172,149900000.0
2006-12-07 08:22:00,96.16,96.18,96.156,96.171,172700001.0
2006-12-07 08:23:00,96.165,96.179,96.146,96.152,209499996.0
2006-12-07 08:24:00,96.159,96.172,96.136,96.154,303100003.0
2006-12-07 08:25:00,96.156,96.171,96.141,96.158,172199998.0
2006-12-07 08:26:00,96.17,96.187,96.149,96.169,219399998.0
2006-12-07 08:27:00,96.169,96.194,96.165,96.187,350899998.0
2006-12-07 08:28:00,96.18,96.19,96.161,96.178,304699996.0
2006-12-07 08:29:00,96.165,96.187,96.162,96.182,206499999.0
2006-12-07 08:30:00,96.18,96.191,96.152,96.177,234600002.0
2006-12-07 08:31:00,96.179,96.188,96.161,96.183,85800000.0
2006-12-07 08:32:00,96.179,96.198,96.169,96.183,177600001.0
2006-12-07 08:33:00,96.179,96.207,96.178,96.198,152700002.0
2006-12-07 08:34:00,96.177,96.196,96.167,96.195,142500000.0
2006-12-07 08:35:00,96.202,96.22,96.19,96.207,151699998.0
2006-12-07 08:36:00,96.218,96.23,96.195,96.195,300699999.0
2006-12-07 08:37:00,96.212,96.218,96.186,96.191,250499999.0
2006-12-07 08:38:00,96.208,96.222,96.19,96.209,151300001.0
2006-12-07 08:39:00,96.195,96.227,96.195,96.215,182899998.0
2006-12-07 08:40:00,96.211,96.238,96.211,96.236,243499999.0
2006-12-07 08:41:00,96.218,96.237,96.213,96.228,190999996.0
2006-12-07 08:42:00,96.225,96.234,96.205,96.22,217200001.0
2006-12-07 08:43:00,96.22,96.243,96.216,96.24,194700000.0
2006-12-07 08:44:00,96.238,96.247,96.207,96.229,228300001.0
2006-12-07 08:45:00,96.237,96.237,96.213,96.222,232900003.0
2006-12-07 08:46:00,96.216,96.232,96.21,96.224,143300003.0
2006-12-07 08:47:00,96.219,96.227,96.202,96.202,199500000.0
2006-12-07 08:48:00,96.21,96.232,96.2,96.205,267100004.0
2006-12-07 08:49:00,96.188,96.214,96.182,96.214,231900001.0
2006-12-07 08:50:00,96.179,96.223,96.179,96.215,172200003.0
2006-12-07 08:51:00,96.199,96.227,96.181,96.211,238800000.0
2006-12-07 08:52:00,96.197,96.221,96.172,96.179,195299994.0
2006-12-07 08:53:00,96.2,96.2,96.142,96.145,273700001.0
2006-12-07 08:54:00,96.144,96.175,96.137,96.172,244900000.0
2006-12-07 08:55:00,96.174,96.187,96.16,96.166,192999997.0
2006-12-07 08:56:00,96.171,96.186,96.153,96.173,224700000.0
2006-12-07 08:57:00,96.178,96.188,96.159,96.176,292000003.0
2006-12-07 08:58:00,96.192,96.192,96.165,96.165,233100002.0
2006-12-07 08:59:00,96.175,96.181,96.153,96.163,186000004.0
2006-12-07 09:00:00,96.187,96.187,96.159,96.179,204600001.0
2006-12-07 09:01:00,96.175,96.183,96.158,96.158,147699999.0
2006-12-07 09:02:00,96.173,96.187,96.159,96.175,211000002.0
2006-12-07 09:03:00,96.17,96.185,96.149,96.169,223300001.0
2006-12-07 09:04:00,96.147,96.183,96.147,96.179,256299997.0
2006-12-07 09:05:00,96.182,96.194,96.162,96.171,149499996.0
2006-12-07 09:06:00,96.185,96.203,96.176,96.2,357899999.0
2006-12-07 09:07:00,96.205,96.205,96.173,96.173,286600001.0
2006-12-07 09:08:00,96.161,96.203,96.161,96.194,268200000.0
2006-12-07 09:09:00,96.185,96.216,96.183,96.211,306400003.0
2006-12-07 09:10:00,96.193,96.222,96.193,96.215,187900001.0
2006-12-07 09:11:00,96.172,96.217,96.172,96.212,330800000.0
2006-12-07 09:12:00,96.2,96.223,96.199,96.222,252999997.0
2006-12-07 09:13:00,96.206,96.225,96.206,96.216,233000004.0
2006-12-07 09:14:00,96.215,96.22,96.187,96.204,236299998.0
2006-12-07 09:15:00,96.21,96.215,96.191,96.194,264799997.0
2006-12-07 09:16:00,96.215,96.23,96.198,96.23,180499999.0
2006-12-07 09:17:00,96.227,96.231,96.204,96.211,275599998.0
2006-12-07 09:18:00,96.202,96.233,96.202,96.219,459999994.0
2006-12-07 09:19:00,96.206,96.239,96.206,96.214,258499999.0
2006-12-07 09:20:00,96.227,96.241,96.215,96.236,368000004.0
2006-12-07 09:21:00,96.23,96.23,96.201,96.204,154599998.0
2006-12-07 09:22:00,96.22,96.229,96.205,96.218,263199999.0
2006-12-07 09:23:00,96.207,96.226,96.202,96.217,297100001.0
2006-12-07 09:24:00,96.209,96.237,96.199,96.221,206400001.0
2006-12-07 09:25:00,96.21,96.232,96.192,96.222,374899996.0
2006-12-07 09:26:00,96.22,96.25,96.22,96.25,152800000.0
2006-12-07 09:27:00,96.229,96.247,96.201,96.227,227799998.0
2006-12-07 09:28:00,96.235,96.267,96.232,96.266,186399999.0
2006-12-07 09:29:00,96.271,96.285,96.26,96.272,180899995.0
2006-12-07 09:30:00,96.285,96.285,96.256,96.256,184200002.0
2006-12-07 09:31:00,96.238,96.258,96.231,96.243,120299999.0
2006-12-07 09:32:00,96.214,96.24,96.214,96.24,181100000.0
2006-12-07 09:33:00,96.243,96.243,96.203,96.216,279800000.0
2006-12-07 09:34:00,96.221,96.226,96.202,96.203,281199999.0
2006-12-07 09:35:00,96.205,96.232,96.186,96.211,182399995.0
2006-12-07 09:36:00,96.234,96.248,96.223,96.243,231899997.0
2006-12-07 09:37:00,96.222,96.254,96.212,96.23,300199999.0
2006-12-07 09:38:00,96.226,96.255,96.219,96.255,329699997.0
2006-12-07 09:39:00,96.228,96.253,96.228,96.231,233900002.0
2006-12-07 09:40:00,96.246,96.247,96.219,96.228,217800000.0
2006-12-07 09:41:00,96.251,96.258,96.225,96.245,197200003.0
2006-12-07 09:42:00,96.242,96.256,96.215,96.245,300499999.0
2006-12-07 09:43:00,96.232,96.245,96.21,96.235,154699999.0
2006-12-07 09:44:00,96.243,96.265,96.239,96.255,182699998.0
2006-12-07 09:45:00,96.275,96.275,96.248,96.248,271900003.0
2006-12-07 09:46:00,96.27,96.279,96.257,96.26,231199999.0
2006-12-07 09:47:00,96.254,96.279,96.254,96.278,241800000.0
2006-12-07 09:48:00,96.268,96.287,96.26,96.287,274799998.0
2006-12-07 09:49:00,96.272,96.291,96.264,96.264,167299999.0
2006-12-07 09:50:00,96.277,96.282,96.257,96.261,233400002.0
2006-12-07 09:51:00,96.254,96.283,96.254,96.281,183800002.0
2006-12-07 09:52:00,96.25,96.277,96.25,96.271,246700000.0
2006-12-07 09:53:00,96.275,96.293,96.259,96.27,324699999.0
2006-12-07 09:54:00,96.295,96.297,96.278,96.282,203699998.0
2006-12-07 09:55:00,96.27,96.295,96.27,96.29,324599997.0
2006-12-07 09:56:00,96.289,96.299,96.27,96.274,244000000.0
2006-12-07 09:57:00,96.273,96.279,96.258,96.26,399599997.0
2006-12-07 09:58:00,96.27,96.275,96.239,96.239,267000001.0
2006-12-07 09:59:00,96.247,96.274,96.247,96.249,105600000.0
2006-12-07 10:00:00,96.273,96.277,96.234,96.242,289799999.0
2006-12-07 10:01:00,96.24,96.261,96.206,96.224,243500000.0
2006-12-07 10:02:00,96.235,96.248,96.221,96.229,234600000.0
2006-12-07 10:03:00,96.249,96.26,96.234,96.242,239799999.0
2006-12-07 10:04:00,96.229,96.263,96.229,96.245,137699998.0
2006-12-07 10:05:00,96.234,96.258,96.231,96.253,143900000.0
2006-12-07 10:06:00,96.249,96.265,96.241,96.245,167999998.0
2006-12-07 10:07:00,96.249,96.255,96.226,96.235,173899997.0
2006-12-07 10:08:00,96.251,96.264,96.232,96.246,233500002.0
2006-12-07 10:09:00,96.249,96.269,96.249,96.269,205599997.0
2006-12-07 10:10:00,96.263,96.27,96.242,96.249,238899997.0
2006-12-07 10:11:00,96.247,96.279,96.247,96.278,206400001.0
2006-12-07 10:12:00,96.253,96.275,96.246,96.267,259900001.0
2006-12-07 10:13:00,96.277,96.277,96.255,96.262,98100000.0
2006-12-07 10:14:00,96.251,96.272,96.243,96.264,291600003.0
2006-12-07 10:15:00,96.269,96.285,96.262,96.267,230400000.0
2006-12-07 10:16:00,96.252,96.275,96.238,96.265,224400000.0
2006-12-07 10:17:00,96.269,96.282,96.244,96.244,237799999.0
2006-12-07 10:18:00,96.25,96.273,96.249,96.252,295799996.0
2006-12-07 10:19:00,96.246,96.274,96.246,96.272,355400000.0
2006-12-07 10:20:00,96.258,96.286,96.248,96.286,203000000.0
2006-12-07 10:21:00,96.263,96.286,96.26,96.277,401300000.0
2006-12-07 10:22:00,96.283,96.288,96.258,96.265,332999993.0
2006-12-07 10:23:00,96.274,96.291,96.258,96.263,145000001.0
2006-12-07 10:24:00,96.269,96.297,96.269,96.297,126900003.0
2006-12-07 10:25:00,96.294,96.294,96.271,96.271,180900000.0
2006-12-07 10:26:00,96.285,96.29,96.261,96.268,160899998.0
2006-12-07 10:27:00,96.297,96.307,96.283,96.287,64000000.0
2006-12-07 10:28:00,96.313,96.314,96.284,96.305,288699998.0
2006-12-07 10:29:00,96.299,96.31,96.278,96.291,213200001.0
2006-12-07 10:30:00,96.293,96.311,96.273,96.288,132999998.0
2006-12-07 10:31:00,96.29,96.31,96.256,96.31,294199999.0
2006-12-07 10:32:00,96.287,96.308,96.273,96.293,109700000.0
2006-12-07 10:33:00,96.309,96.338,96.309,96.327,268899998.0
2006-12-07 10:34:00,96.315,96.336,96.309,96.319,183399997.0
2006-12-07 10:35:00,96.326,96.336,96.307,96.328,300699999.0
2006-12-07 10:36:00,96.304,96.337,96.298,96.332,413799995.0
2006-12-07 10:37:00,96.311,96.345,96.307,96.338,357700001.0
2006-12-07 10:38:00,96.305,96.328,96.301,96.317,199599998.0
2006-12-07 10:39:00,96.326,96.331,96.305,96.309,283100004.0
2006-12-07 10:40:00,96.316,96.321,96.292,96.299,110599997.0
2006-12-07 10:41:00,96.3,96.315,96.29,96.311,154499999.0
2006-12-07 10:42:00,96.314,96.316,96.294,96.297,281300000.0
2006-12-07 10:43:00,96.286,96.316,96.275,96.298,262699997.0
2006-12-07 10:44:00,96.303,96.323,96.283,96.283,314000004.0
2006-12-07 10:45:00,96.304,96.317,96.292,96.309,419100004.0
2006-12-07 10:46:00,96.3,96.3,96.279,96.282,149000000.0
2006-12-07 10:47:00,96.298,96.315,96.281,96.305,290900002.0
2006-12-07 10:48:00,96.292,96.307,96.279,96.281,190799998.0
2006-12-07 10:49:00,96.303,96.303,96.277,96.294,285199999.0
2006-12-07 10:50:00,96.294,96.302,96.272,96.285,140299998.0
2006-12-07 10:51:00,96.277,96.296,96.277,96.289,180300000.0
2006-12-07 10:52:00,96.273,96.283,96.255,96.266,215399995.0
2006-12-07 10:53:00,96.273,96.286,96.256,96.281,330700000.0
2006-12-07 10:54:00,96.257,96.283,96.236,96.279,296100000.0
2006-12-07 10:55:00,96.258,96.281,96.258,96.273,187199999.0
2006-12-07 10:56:00,96.274,96.286,96.248,96.271,205200001.0
2006-12-07 10:57:00,96.286,96.294,96.268,96.278,173599999.0
2006-12-07 10:58:00,96.284,96.308,96.283,96.303,310300000.0
2006-12-07 10:59:00,96.292,96.3,96.276,96.276,197499999.0
2006-12-07 11:00:00,96.291,96.291,96.26,96.26,145599997.0
2006-12-07 11:01:00,96.292,96.303,96.27,96.287,179900001.0
2006-12-07 11:02:00,96.284,96.307,96.278,96.295,354499994.0
2006-12-07 11:03:00,96.291,96.304,96.271,96.287,216199998.0
2006-12-07 11:04:00,96.298,96.304,96.28,96.286,219800001.0
2006-12-07 11:05:00,96.291,96.332,96.291,96.324,343000004.0
2006-12-07 11:06:00,96.305,96.322,96.279,96.303,235899998.0
2006-12-07 11:07:00,96.291,96.291,96.264,96.27,131100000.0
2006-12-07 11:08:00,96.283,96.289,96.26,96.282,261299999.0
2006-12-07 11:09:00,96.269,96.296,96.267,96.285,294000001.0
2006-12-07 11:10:00,96.276,96.298,96.271,96.284,195899999.0
2006-12-07 11:11:00,96.256,96.297,96.256,96.283,350600003.0
2006-12-07 11:12:00,96.289,96.3,96.273,96.28,267000000.0
2006-12-07 11:13:00,96.267,96.288,96.262,96.288,264000002.0
2006-12-07 11:14:00,96.292,96.309,96.277,96.29,418499997.0
2006-12-07 11:15:00,96.295,96.295,96.252,96.255,183900000.0
2006-12-07 11:16:00,96.256,96.274,96.242,96.266,177700002.0
2006-12-07 11:17:00,96.248,96.268,96.244,96.268,215699996.0
2006-12-07 11:18:00,96.235,96.268,96.233,96.25,288599997.0
2006-12-07 11:19:00,96.25,96.262,96.235,96.243,114500002.0
2006-12-07 11:20:00,96.246,96.263,96.237,96.261,387799996.0
2006-12-07 11:21:00,96.248,96.263,96.242,96.258,236599997.0
2006-12-07 11:22:00,96.255,96.262,96.239,96.249,220199999.0
2006-12-07 11:23:00,96.241,96.269,96.232,96.247,75099999.0
2006-12-07 11:24:00,96.259,96.276,96.255,96.262,181200000.0
2006-12-07 11:25:00,96.275,96.297,96.275,96.287,152700001.0
2006-12-07 11:26:00,96.293,96.302,96.259,96.259,303199996.0
2006-12-07 11:27:00,96.279,96.291,96.245,96.245,260200003.0
2006-12-07 11:28:00,96.234,96.257,96.209,96.227,246299999.0
2006-12-07 11:29:00,96.21,96.234,96.198,96.224,175999996.0
2006-12-07 11:30:00,96.226,96.251,96.224,96.243,279600000.0
2006-12-07 11:31:00,96.224,96.24,96.213,96.219,224899998.0
2006-12-07 11:32:00,96.223,96.24,96.198,96.224,391099997.0
2006-12-07 11:33:00,96.22,96.228,96.192,96.192,338999999.0
2006-12-07 11:34:00,96.22,96.235,96.201,96.213,321199999.0
2006-12-07 11:35:00,96.209,96.237,96.203,96.221,260600000.0
2006-12-07 11:36:00,96.23,96.251,96.219,96.222,224300002.0
2006-12-07 11:37:00,96.232,96.243,96.22,96.243,262800000.0
2006-12-07 11:38:00,96.243,96.252,96.225,96.234,157799999.0
2006-12-07 11:39:00,96.233,96.255,96.226,96.255,196699997.0
2006-12-07 11:40:00,96.242,96.264,96.241,96.252,399399994.0
2006-12-07 11:41:00,96.252,96.258,96.237,96.239,242799999.0
2006-12-07 11:42:00,96.256,96.256,96.232,96.232,109699999.0
2006-12-07 11:43:00,96.232,96.257,96.229,96.253,250299999.0
2006-12-07 11:44:00,96.234,96.25,96.227,96.242,244399999.0
2006-12-07 11:45:00,96.211,96.24,96.211,96.235,375899995.0
2006-12-07 11:46:00,96.21,96.244,96.21,96.244,202900002.0
2006-12-07 11:47:00,96.239,96.239,96.214,96.226,240700002.0
2006-12-07 11:48:00,96.21,96.237,96.21,96.234,123300001.0
2006-12-07 11:49:00,96.232,96.25,96.213,96.225,334199998.0
2006-12-07 11:50:00,96.224,96.251,96.223,96.243,266199999.0
2006-12-07 11:51:00,96.237,96.247,96.224,96.226,220400000.0
2006-12-07 11:52:00,96.226,96.238,96.213,96.237,322399999.0
2006-12-07 11:53:00,96.241,96.247,96.214,96.233,417199997.0
2006-12-07 11:54:00,96.239,96.239,96.216,96.216,234000000.0
2006-12-07 11:55:00,96.227,96.25,96.227,96.243,147199998.0
2006-12-07 11:56:00,96.231,96.245,96.212,96.22,77499999.0
2006-12-07 11:57:00,96.198,96.225,96.195,96.219,200899999.0
2006-12-07 11:58:00,96.211,96.228,96.194,96.208,252600001.0
2006-12-07 11:59:00,96.208,96.224,96.195,96.207,279400000.0
2006-12-07 12:00:00,96.192,96.217,96.187,96.215,293999999.0
2006-12-07 12:01:00,96.185,96.21,96.177,96.21,161500000.0
2006-12-07 12:02:00,96.197,96.228,96.178,96.228,181500001.0
2006-12-07 12:03:00,96.22,96.22,96.189,96.201,216899996.0
2006-12-07 12:04:00,96.199,96.223,96.186,96.208,160599999.0
2006-12-07 12:05:00,96.208,96.229,96.205,96.217,189900004.0
2006-12-07 12:06:00,96.204,96.222,96.191,96.211,242799995.0
2006-12-07 12:07:00,96.202,96.223,96.186,96.201,331300005.0
2006-12-07 12:08:00,96.213,96.213,96.18,96.191,343699997.0
2006-12-07 12:09:00,96.19,96.211,96.189,96.205,271000001.0
2006-12-07 12:10:00,96.189,96.208,96.173,96.184,220200000.0
2006-12-07 12:11:00,96.182,96.189,96.164,96.176,411800004.0
2006-12-07 12:12:00,96.162,96.192,96.161,96.181,316500002.0
2006-12-07 12:13:00,96.186,96.199,96.161,96.179,308999998.0
2006-12-07 12:14:00,96.183,96.198,96.169,96.178,216199998.0
2006-12-07 12:15:00,96.154,96.172,96.125,96.155,150100000.0
2006-12-07 12:16:00,96.155,96.191,96.155,96.179,162400001.0
2006-12-07 12:17:00,96.175,96.189,96.147,96.147,249499996.0
2006-12-07 12:18:00,96.162,96.164,96.128,96.128,249300001.0
2006-12-07 12:19:00,96.132,96.155,96.127,96.152,186199998.0
2006-12-07 12:20:00,96.156,96.163,96.127,96.127,194900001.0
2006-12-07 12:21:00,96.132,96.132,96.1,96.109,303600004.0
2006-12-07 12:22:00,96.108,96.134,96.1,96.1,203899998.0
2006-12-07 12:23:00,96.101,96.122,96.091,96.122,300799999.0
2006-12-07 12:24:00,96.11,96.138,96.11,96.13,156600002.0
2006-12-07 12:25:00,96.117,96.123,96.093,96.093,168500001.0
2006-12-07 12:26:00,96.13,96.146,96.115,96.139,435199998.0
2006-12-07 12:27:00,96.134,96.139,96.111,96.122,206200000.0
2006-12-07 12:28:00,96.122,96.145,96.118,96.126,251299995.0
2006-12-07 12:29:00,96.15,96.15,96.121,96.135,381599999.0
2006-12-07 12:30:00,96.134,96.136,96.111,96.113,202800000.0
2006-12-07 12:31:00,96.141,96.145,96.113,96.139,287400001.0
2006-12-07 12:32:00,96.142,96.142,96.118,96.125,300500003.0
2006-12-07 12:33:00,96.105,96.133,96.105,96.126,118699999.0
2006-12-07 12:34:00,96.119,96.119,96.082,96.082,96899999.0
2006-12-07 12:35:00,96.08,96.092,96.063,96.08,271100000.0
2006-12-07 12:36:00,96.067,96.086,96.057,96.068,337800005.0
2006-12-07 12:37:00,96.085,96.094,96.066,96.082,249100000.0
2006-12-07 12:38:00,96.078,96.088,96.059,96.076,223399999.0
2006-12-07 12:39:00,96.084,96.104,96.065,96.092,303599999.0
2006-12-07 12:40:00,96.078,96.078,96.055,96.055,139799999.0
2006-12-07 12:41:00,96.047,96.075,96.046,96.068,302500001.0
2006-12-07 12:42:00,96.046,96.066,96.037,96.037,270599996.0
2006-12-07 12:43:00,96.047,96.064,96.04,96.058,248200000.0
2006-12-07 12:44:00,96.053,96.066,96.038,96.066,150899998.0
2006-12-07 12:45:00,96.06,96.077,96.04,96.056,235899999.0
2006-12-07 12:46:00,96.076,96.094,96.062,96.092,254900001.0
2006-12-07 12:47:00,96.089,96.109,96.073,96.088,262500001.0
2006-12-07 12:48:00,96.091,96.112,96.084,96.103,250300002.0
2006-12-07 12:49:00,96.084,96.099,96.076,96.086,123599997.0
2006-12-07 12:50:00,96.061,96.084,96.055,96.067,179499996.0
2006-12-07 12:51:00,96.075,96.095,96.054,96.08,186700001.0
2006-12-07 12:52:00,96.09,96.115,96.072,96.101,126500000.0
2006-12-07 12:53:00,96.102,96.124,96.057,96.092,103999999.0
2006-12-07 12:54:00,96.097,96.116,96.084,96.104,160099997.0
2006-12-07 12:55:00,96.09,96.127,96.09,96.127,212600005.0
2006-12-07 12:56:00,96.123,96.126,96.098,96.105,165199997.0
2006-12-07 12:57:00,96.106,96.115,96.083,96.096,272999999.0
2006-12-07 12:58:00,96.096,96.105,96.077,96.077,237899997.0
2006-12-07 12:59:00,96.094,96.094,96.057,96.057,175800003.0
2006-12-07 13:00:00,96.093,96.102,96.071,96.075,393799999.0
2006-12-07 13:01:00,96.071,96.101,96.069,96.1,262600000.0
2006-12-07 13:02:00,96.085,96.101,96.075,96.096,318700002.0
2006-12-07 13:03:00,96.087,96.112,96.087,96.112,53600000.0
2006-12-07 13:04:00,96.098,96.117,96.094,96.107,266899999.0
2006-12-07 13:05:00,96.104,96.122,96.095,96.108,128299999.0
2006-12-07 13:06:00,96.104,96.122,96.086,96.098,208699998.0
2006-12-07 13:07:00,96.094,96.115,96.066,96.066,446700001.0
2006-12-07 13:08:00,96.094,96.103,96.075,96.099,186299998.0
2006-12-07 13:09:00,96.061,96.087,96.06,96.074,259599997.0
2006-12-07 13:10:00,96.059,96.074,96.043,96.062,179800003.0
2006-12-07 13:11:00,96.054,96.091,96.054,96.07,222099995.0
2006-12-07 13:12:00,96.062,96.091,96.056,96.091,294800002.0
2006-12-07 13:13:00,96.071,96.094,96.06,96.074,268699998.0
2006-12-07 13:14:00,96.055,96.088,96.055,96.084,229400000.0
2006-12-07 13:15:00,96.083,96.09,96.052,96.052,194399998.0
2006-12-07 13:16:00,96.075,96.09,96.063,96.079,345599998.0
2006-12-07 13:17:00,96.079,96.107,96.04,96.077,201599998.0
2006-12-07 13:18:00,96.088,96.108,96.082,96.092,135000002.0
2006-12-07 13:19:00,96.116,96.126,96.099,96.105,265800002.0
2006-12-07 13:20:00,96.121,96.121,96.104,96.104,49399999.0
2006-12-07 13:21:00,96.121,96.153,96.121,96.143,199700003.0
2006-12-07 13:22:00,96.142,96.149,96.118,96.121,292899999.0
2006-12-07 13:23:00,96.122,96.147,96.122,96.147,195899996.0
2006-12-07 13:24:00,96.143,96.156,96.132,96.153,266399999.0
2006-12-07 13:25:00,96.149,96.161,96.129,96.129,164699999.0
2006-12-07 13:26:00,96.136,96.165,96.136,96.16,262400001.0
2006-12-07 13:27:00,96.162,96.179,96.141,96.143,334000001.0
2006-12-07 13:28:00,96.149,96.166,96.133,96.148,237099999.0
2006-12-07 13:29:00,96.142,96.142,96.111,96.129,192800000.0
2006-12-07 13:30:00,96.144,96.144,96.109,96.118,186400000.0
2006-12-07 13:31:00,96.123,96.154,96.123,96.154,163099997.0
2006-12-07 13:32:00,96.153,96.165,96.131,96.137,259399999.0
2006-12-07 13:33:00,96.14,96.14,96.111,96.111,79000001.0
2006-12-07 13:34:00,96.122,96.145,96.112,96.127,103899999.0
2006-12-07 13:35:00,96.131,96.163,96.119,96.15,416899996.0
2006-12-07 13:36:00,96.159,96.171,96.146,96.15,291600000.0
2006-12-07 13:37:00,96.17,96.178,96.147,96.168,134399999.0
2006-12-07 13:38:00,96.154,96.167,96.134,96.156,272500002.0
2006-12-07 13:39:00,96.172,96.178,96.148,96.165,182600001.0
2006-12-07 13:40:00,96.174,96.174,96.144,96.148,256700000.0
2006-12-07 13:41:00,96.163,96.163,96.136,96.14,164699999.0
2006-12-07 13:42:00,96.164,96.164,96.135,96.143,194299999.0
2006-12-07 13:43:00,96.165,96.179,96.159,96.175,293899995.0
2006-12-07 13:44:00,96.173,96.173,96.155,96.155,159999996.0
2006-12-07 13:45:00,96.147,96.174,96.14,96.16,189399999.0
2006-12-07 13:46:00,96.163,96.173,96.145,96.153,98899998.0
2006-12-07 13:47:00,96.156,96.172,96.132,96.162,342800001.0
2006-12-07 13:48:00,96.163,96.166,96.137,96.137,131700002.0
2006-12-07 13:49:00,96.149,96.173,96.144,96.157,216599999.0
2006-12-07 13:50:00,96.168,96.193,96.156,96.18,252299998.0
2006-12-07 13:51:00,96.183,96.197,96.172,96.188,139599999.0
2006-12-07 13:52:00,96.193,96.212,96.174,96.194,267599998.0
2006-12-07 13:53:00,96.199,96.24,96.199,96.236,318199995.0
2006-12-07 13:54:00,96.231,96.236,96.199,96.224,186700000.0
2006-12-07 13:55:00,96.238,96.241,96.207,96.216,170200000.0
2006-12-07 13:56:00,96.213,96.218,96.191,96.201,165999999.0
2006-12-07 13:57:00,96.208,96.213,96.179,96.203,291299998.0
2006-12-07 13:58:00,96.199,96.199,96.168,96.175,155199999.0
2006-12-07 13:59:00,96.194,96.207,96.175,96.188,168500002.0
2006-12-07 14:00:00,96.183,96.206,96.172,96.204,166299998.0
2006-12-07 14:01:00,96.218,96.218,96.187,96.195,334799994.0
2006-12-07 14:02:00,96.181,96.197,96.174,96.177,130200001.0
2006-12-07 14:03:00,96.192,96.208,96.181,96.185,159900000.0
2006-12-07 14:04:00,96.19,96.211,96.172,96.192,255800001.0
2006-12-07 14:05:00,96.198,96.2,96.179,96.2,204499996.0
2006-12-07 14:06:00,96.19,96.204,96.173,96.19,239699997.0
2006-12-07 14:07:00,96.203,96.214,96.187,96.187,246899998.0
2006-12-07 14:08:00,96.179,96.205,96.177,96.182,348900000.0
2006-12-07 14:09:00,96.188,96.199,96.17,96.18,161000003.0
2006-12-07 14:10:00,96.21,96.235,96.181,96.235,263299995.0
2006-12-07 14:11:00,96.225,96.252,96.225,96.248,334100001.0
2006-12-07 14:12:00,96.227,96.242,96.208,96.222,277900001.0
2006-12-07 14:13:00,96.228,96.228,96.194,96.199,220600000.0
2006-12-07 14:14:00,96.209,96.209,96.186,96.186,112700000.0
2006-12-07 14:15:00,96.184,96.211,96.169,96.19,227399997.0
2006-12-07 14:16:00,96.227,96.233,96.206,96.206,188899998.0
2006-12-07 14:17:00,96.218,96.218,96.2,96.2,194800000.0
2006-12-07 14:18:00,96.23,96.233,96.203,96.215,207200002.0
2006-12-07 14:19:00,96.235,96.235,96.207,96.208,188199997.0
2006-12-07 14:20:00,96.231,96.241,96.217,96.223,154999997.0
2006-12-07 14:21:00,96.222,96.239,96.213,96.232,197600000.0
2006-12-07 14:22:00,96.201,96.234,96.201,96.228,236400001.0
2006-12-07 14:23:00,96.222,96.23,96.198,96.2,247400004.0
2006-12-07 14:24:00,96.211,96.23,96.202,96.225,165300000.0
2006-12-07 14:25:00,96.211,96.227,96.201,96.223,343399995.0
2006-12-07 14:26:00,96.215,96.232,96.205,96.22,254300002.0
2006-12-07 14:27:00,96.217,96.223,96.198,96.215,282400005.0
2006-12-07 14:28:00,96.216,96.225,96.199,96.208,357200004.0
2006-12-07 14:29:00,96.222,96.224,96.199,96.21,376699994.0
2006-12-07 14:30:00,96.212,96.218,96.175,96.18,261800001.0
2006-12-07 14:31:00,96.188,96.237,96.151,96.237,265899999.0
2006-12-07 14:32:00,96.228,96.235,96.207,96.214,215999997.0
2006-12-07 14:33:00,96.222,96.222,96.203,96.205,115599998.0
2006-12-07 14:34:00,96.205,96.232,96.201,96.228,115399999.0
2006-12-07 14:35:00,96.243,96.248,96.224,96.244,276800000.0
2006-12-07 14:36:00,96.213,96.247,96.213,96.241,271199997.0
2006-12-07 14:37:00,96.244,96.249,96.229,96.233,154499999.0
2006-12-07 14:38:00,96.248,96.252,96.222,96.239,250699999.0
2006-12-07 14:39:00,96.238,96.252,96.222,96.243,278200003.0
2006-12-07 14:40:00,96.233,96.246,96.224,96.238,284899993.0
2006-12-07 14:41:00,96.216,96.233,96.21,96.233,90600000.0
2006-12-07 14:42:00,96.212,96.228,96.212,96.228,78499999.0
2006-12-07 14:43:00,96.213,96.23,96.196,96.23,271999998.0
2006-12-07 14:44:00,96.208,96.227,96.186,96.223,274500000.0
2006-12-07 14:45:00,96.197,96.225,96.185,96.216,290400001.0
2006-12-07 14:46:00,96.214,96.225,96.193,96.212,170199999.0
2006-12-07 14:47:00,96.236,96.246,96.222,96.232,146899997.0
2006-12-07 14:48:00,96.246,96.275,96.237,96.264,142200000.0
2006-12-07 14:49:00,96.259,96.284,96.252,96.271,136200000.0
2006-12-07 14:50:00,96.262,96.278,96.236,96.265,313200000.0
2006-12-07 14:51:00,96.269,96.282,96.263,96.263,225199995.0
2006-12-07 14:52:00,96.28,96.291,96.257,96.257,284400000.0
2006-12-07 14:53:00,96.259,96.279,96.256,96.268,259899999.0
2006-12-07 14:54:00,96.266,96.273,96.242,96.255,352400006.0
2006-12-07 14:55:00,96.261,96.276,96.244,96.256,310999999.0
2006-12-07 14:56:00,96.258,96.263,96.236,96.246,180599998.0
2006-12-07 14:57:00,96.258,96.27,96.242,96.26,286699993.0
2006-12-07 14:58:00,96.247,96.266,96.237,96.264,194499998.0
2006-12-07 14:59:00,96.24,96.265,96.203,96.241,62200000.0
2006-12-07 15:00:00,96.27,96.274,96.248,96.268,270800000.0
2006-12-07 15:01:00,96.259,96.28,96.253,96.27,358399997.0
2006-12-07 15:02:00,96.275,96.282,96.256,96.271,224900002.0
2006-12-07 15:03:00,96.268,96.268,96.236,96.236,151500003.0
2006-12-07 15:04:00,96.24,96.268,96.24,96.268,217199998.0
2006-12-07 15:05:00,96.266,96.266,96.242,96.262,231299998.0
2006-12-07 15:06:00,96.25,96.266,96.241,96.241,165600000.0
2006-12-07 15:07:00,96.26,96.276,96.248,96.264,239800004.0
2006-12-07 15:08:00,96.259,96.267,96.244,96.247,151900000.0
2006-12-07 15:09:00,96.263,96.276,96.255,96.264,170000000.0
2006-12-07 15:10:00,96.257,96.262,96.241,96.246,169000000.0
2006-12-07 15:11:00,96.243,96.266,96.243,96.266,54000001.0
2006-12-07 15:12:00,96.253,96.253,96.224,96.237,271699997.0
2006-12-07 15:13:00,96.228,96.261,96.222,96.26,245400003.0
2006-12-07 15:14:00,96.254,96.277,96.25,96.268,144400001.0
2006-12-07 15:15:00,96.25,96.279,96.246,96.27,165199999.0
2006-12-07 15:16:00,96.242,96.266,96.236,96.263,312300001.0
2006-12-07 15:17:00,96.262,96.262,96.235,96.249,265499998.0
2006-12-07 15:18:00,96.228,96.253,96.226,96.237,278099998.0
2006-12-07 15:19:00,96.246,96.259,96.225,96.242,230799999.0
2006-12-07 15:20:00,96.251,96.262,96.237,96.248,236899999.0
2006-12-07 15:21:00,96.253,96.259,96.228,96.242,214900003.0
2006-12-07 15:22:00,96.243,96.255,96.19,96.235,180899999.0
2006-12-07 15:23:00,96.253,96.269,96.247,96.249,266599997.0
2006-12-07 15:24:00,96.265,96.267,96.244,96.247,241300002.0
2006-12-07 15:25:00,96.27,96.284,96.257,96.269,207400005.0
2006-12-07 15:26:00,96.272,96.294,96.267,96.288,239600002.0
2006-12-07 15:27:00,96.283,96.309,96.27,96.29,251500001.0
2006-12-07 15:28:00,96.297,96.315,96.291,96.291,238800000.0
2006-12-07 15:29:00,96.292,96.294,96.265,96.265,136800000.0
2006-12-07 15:30:00,96.266,96.277,96.247,96.26,275999997.0
2006-12-07 15:31:00,96.272,96.277,96.255,96.277,131399999.0
2006-12-07 15:32:00,96.276,96.291,96.261,96.261,152400004.0
2006-12-07 15:33:00,96.284,96.285,96.265,96.265,132200002.0
2006-12-07 15:34:00,96.265,96.288,96.253,96.281,318299999.0
2006-12-07 15:35:00,96.276,96.3,96.272,96.29,113900001.0
2006-12-07 15:36:00,96.291,96.409,96.291,96.381,342099995.0
2006-12-07 15:37:00,96.392,96.431,96.39,96.417,245099998.0
2006-12-07 15:38:00,96.412,96.437,96.391,96.421,226400002.0
2006-12-07 15:39:00,96.421,96.433,96.397,96.41,209599997.0
2006-12-07 15:40:00,96.42,96.426,96.385,96.392,236799999.0
2006-12-07 15:41:00,96.402,96.407,96.35,96.365,255899999.0
2006-12-07 15:42:00,96.351,96.351,96.314,96.314,219699998.0
2006-12-07 15:43:00,96.312,96.342,96.305,96.327,238599999.0
2006-12-07 15:44:00,96.314,96.349,96.306,96.349,188900000.0
2006-12-07 15:45:00,96.353,96.36,96.335,96.343,141999999.0
2006-12-07 15:46:00,96.334,96.365,96.334,96.362,234499996.0
2006-12-07 15:47:00,96.327,96.361,96.327,96.346,179900000.0
2006-12-07 15:48:00,96.337,96.343,96.313,96.313,289500007.0
2006-12-07 15:49:00,96.327,96.332,96.309,96.309,285599997.0
2006-12-07 15:50:00,96.32,96.327,96.297,96.308,154199998.0
2006-12-07 15:51:00,96.319,96.337,96.306,96.327,383400003.0
2006-12-07 15:52:00,96.332,96.35,96.313,96.335,320900002.0
2006-12-07 15:53:00,96.317,96.362,96.317,96.347,132799999.0
2006-12-07 15:54:00,96.358,96.361,96.316,96.323,129599999.0
2006-12-07 15:55:00,96.335,96.351,96.318,96.336,133399999.0
2006-12-07 15:56:00,96.347,96.359,96.317,96.322,117999999.0
2006-12-07 15:57:00,96.319,96.351,96.319,96.345,235700003.0
2006-12-07 15:58:00,96.319,96.346,96.316,96.346,219700000.0
2006-12-07 15:59:00,96.322,96.348,96.311,96.341,230500001.0
2006-12-07 16:00:00,96.308,96.334,96.267,96.273,240800001.0
2006-12-07 16:01:00,96.278,96.281,96.235,96.244,232899997.0
2006-12-07 16:02:00,96.225,96.26,96.217,96.235,303299998.0
2006-12-07 16:03:00,96.285,96.289,96.256,96.261,294300001.0
2006-12-07 16:04:00,96.268,96.288,96.249,96.256,203499997.0
2006-12-07 16:05:00,96.28,96.286,96.264,96.268,237300002.0
2006-12-07 16:06:00,96.299,96.305,96.28,96.288,244900002.0
2006-12-07 16:07:00,96.288,96.312,96.278,96.302,176000001.0
2006-12-07 16:08:00,96.327,96.335,96.315,96.315,112900000.0
2006-12-07 16:09:00,96.328,96.336,96.31,96.31,112599998.0
2006-12-07 16:10:00,96.306,96.327,96.294,96.3,388600004.0
2006-12-07 16:11:00,96.298,96.324,96.283,96.324,196499997.0
2006-12-07 16:12:00,96.316,96.328,96.298,96.313,202199999.0
2006-12-07 16:13:00,96.275,96.295,96.243,96.277,100500000.0
2006-12-07 16:14:00,96.276,96.296,96.265,96.278,258899998.0
2006-12-07 16:15:00,96.287,96.309,96.283,96.295,214499997.0
2006-12-07 16:16:00,96.307,96.311,96.273,96.273,287199996.0
2006-12-07 16:17:00,96.288,96.338,96.288,96.326,132499997.0
2006-12-07 16:18:00,96.339,96.356,96.303,96.315,225199999.0
2006-12-07 16:19:00,96.307,96.318,96.296,96.315,133999998.0
2006-12-07 16:20:00,96.301,96.339,96.301,96.339,196099998.0
2006-12-07 16:21:00,96.326,96.341,96.31,96.323,288099996.0
2006-12-07 16:22:00,96.341,96.344,96.316,96.323,192700002.0
2006-12-07 16:23:00,96.33,96.347,96.318,96.325,310799997.0
2006-12-07 16:24:00,96.343,96.365,96.338,96.365,294399997.0
2006-12-07 16:25:00,96.345,96.357,96.33,96.355,220499999.0
2006-12-07 16:26:00,96.353,96.362,96.334,96.347,255799997.0
2006-12-07 16:27:00,96.361,96.361,96.317,96.336,254400001.0
2006-12-07 16:28:00,96.344,96.348,96.321,96.341,333799998.0
2006-12-07 16:29:00,96.333,96.362,96.319,96.329,195899998.0
2006-12-07 16:30:00,96.351,96.351,96.326,96.333,135899998.0
2006-12-07 16:31:00,96.34,96.361,96.33,96.361,355000002.0
2006-12-07 16:32:00,96.351,96.352,96.321,96.343,261000000.0
2006-12-07 16:33:00,96.32,96.346,96.32,96.327,272800000.0
2006-12-07 16:34:00,96.314,96.338,96.3,96.314,118000001.0
2006-12-07 16:35:00,96.324,96.344,96.322,96.335,170800001.0
2006-12-07 16:36:00,96.338,96.343,96.315,96.324,317999994.0
2006-12-07 16:37:00,96.32,96.347,96.319,96.336,311799996.0
2006-12-07 16:38:00,96.322,96.347,96.322,96.344,331800006.0
2006-12-07 16:39:00,96.326,96.35,96.317,96.343,301499998.0
2006-12-07 16:40:00,96.347,96.362,96.339,96.353,119900000.0
2006-12-07 16:41:00,96.346,96.359,96.33,96.35,176199998.0
2006-12-07 16:42:00,96.329,96.366,96.329,96.366,239900000.0
2006-12-07 16:43:00,96.34,96.371,96.34,96.357,268800002.0
2006-12-07 16:44:00,96.346,96.363,96.344,96.362,126199999.0
2006-12-07 16:45:00,96.365,96.37,96.35,96.351,346500000.0
2006-12-07 16:46:00,96.367,96.37,96.346,96.353,188199999.0
2006-12-07 16:47:00,96.37,96.379,96.338,96.352,213399998.0
2006-12-07 16:48:00,96.359,96.378,96.346,96.351,342399993.0
2006-12-07 16:49:00,96.347,96.386,96.347,96.376,333000002.0
2006-12-07 16:50:00,96.374,96.393,96.369,96.372,242299999.0
2006-12-07 16:51:00,96.363,96.397,96.363,96.397,126299999.0
2006-12-07 16:52:00,96.389,96.409,96.367,96.383,260400000.0
2006-12-07 16:53:00,96.404,96.404,96.367,96.369,233899998.0
2006-12-07 16:54:00,96.392,96.392,96.37,96.388,253999996.0
2006-12-07 16:55:00,96.371,96.393,96.362,96.38,270099997.0
2006-12-07 16:56:00,96.388,96.398,96.374,96.379,153000001.0
2006-12-07 16:57:00,96.413,96.413,96.393,96.398,173999999.0
2006-12-07 16:58:00,96.397,96.413,96.375,96.398,70500000.0
2006-12-07 16:59:00,96.383,96.421,96.383,96.413,163700000.0
2006-12-07 17:00:00,96.391,96.418,96.388,96.405,159299996.0
2006-12-07 17:01:00,96.399,96.421,96.389,96.419,241299999.0
2006-12-07 17:02:00,96.413,96.413,96.378,96.388,97600002.0
2006-12-07 17:03:00,96.381,96.407,96.366,96.396,328299996.0
2006-12-07 17:04:00,96.399,96.401,96.381,96.382,169100000.0
2006-12-07 17:05:00,96.406,96.406,96.358,96.358,255899997.0
2006-12-07 17:06:00,96.362,96.393,96.355,96.368,138199998.0
2006-12-07 17:07:00,96.378,96.393,96.371,96.373,155000004.0
2006-12-07 17:08:00,96.369,96.384,96.366,96.382,188400000.0
2006-12-07 17:09:00,96.375,96.385,96.349,96.36,352599995.0
2006-12-07 17:10:00,96.37,96.385,96.359,96.369,154899999.0
2006-12-07 17:11:00,96.364,96.378,96.354,96.374,208999996.0
2006-12-07 17:12:00,96.357,96.371,96.346,96.35,242099994.0
2006-12-07 17:13:00,96.37,96.373,96.335,96.348,305200000.0
2006-12-07 17:14:00,96.351,96.365,96.327,96.355,395500001.0
2006-12-07 17:15:00,96.347,96.349,96.327,96.333,186000002.0
2006-12-07 17:16:00,96.317,96.339,96.312,96.339,94000000.0
2006-12-07 17:17:00,96.319,96.343,96.317,96.335,248600004.0
2006-12-07 17:18:00,96.323,96.343,96.313,96.33,216600000.0
2006-12-07 17:19:00,96.336,96.352,96.319,96.333,294699996.0
2006-12-07 17:20:00,96.321,96.354,96.321,96.35,104299999.0
2006-12-07 17:21:00,96.341,96.357,96.329,96.352,265700003.0
2006-12-07 17:22:00,96.348,96.361,96.325,96.345,215699999.0
2006-12-07 17:23:00,96.333,96.351,96.319,96.338,257800005.0
2006-12-07 17:24:00,96.342,96.35,96.327,96.346,289199999.0
2006-12-07 17:25:00,96.349,96.356,96.336,96.337,154600000.0
2006-12-07 17:26:00,96.354,96.365,96.346,96.361,191199998.0
2006-12-07 17:27:00,96.349,96.368,96.336,96.353,233799998.0
2006-12-07 17:28:00,96.35,96.363,96.341,96.355,251799998.0
2006-12-07 17:29:00,96.353,96.363,96.331,96.344,202899995.0
2006-12-07 17:30:00,96.362,96.365,96.345,96.348,269800001.0
2006-12-07 17:31:00,96.342,96.366,96.341,96.358,162399999.0
2006-12-07 17:32:00,96.338,96.358,96.325,96.34,440100004.0
2006-12-07 17:33:00,96.333,96.351,96.325,96.343,318499994.0
2006-12-07 17:34:00,96.336,96.361,96.33,96.341,274600000.0
2006-12-07 17:35:00,96.332,96.346,96.323,96.34,241999996.0
2006-12-07 17:36:00,96.348,96.366,96.335,96.341,169299999.0
2006-12-07 17:37:00,96.349,96.367,96.336,96.363,199199998.0
2006-12-07 17:38:00,96.345,96.36,96.329,96.347,61800001.0
2006-12-07 17:39:00,96.336,96.36,96.33,96.36,200099999.0
2006-12-07 17:40:00,96.35,96.366,96.328,96.351,190499998.0
2006-12-07 17:41:00,96.355,96.362,96.34,96.362,154399999.0
2006-12-07 17:42:00,96.342,96.36,96.332,96.348,206600002.0
2006-12-07 17:43:00,96.322,96.359,96.322,96.359,281699998.0
2006-12-07 17:44:00,96.343,96.365,96.341,96.363,315199996.0
2006-12-07 17:45:00,96.368,96.368,96.344,96.347,212900003.0
2006-12-07 17:46:00,96.365,96.375,96.343,96.349,291500002.0
2006-12-07 17:47:00,96.368,96.379,96.354,96.362,396999996.0
2006-12-07 17:48:00,96.373,96.377,96.348,96.374,345100003.0
2006-12-07 17:49:00,96.355,96.392,96.355,96.372,173999998.0
2006-12-07 17:50:00,96.359,96.386,96.353,96.386,203000001.0
2006-12-07 17:51:00,96.379,96.379,96.35,96.36,161900005.0
2006-12-07 17:52:00,96.379,96.386,96.358,96.372,115400000.0
2006-12-07 17:53:00,96.377,96.395,96.357,96.384,151499997.0
2006-12-07 17:54:00,96.367,96.382,96.353,96.378,316500003.0
2006-12-07 17:55:00,96.369,96.382,96.358,96.376,276199999.0
2006-12-07 17:56:00,96.362,96.382,96.354,96.358,400300000.0
2006-12-07 17:57:00,96.366,96.378,96.352,96.37,330699997.0
2006-12-07 17:58:00,96.361,96.361,96.338,96.338,195099999.0
2006-12-07 17:59:00,96.348,96.368,96.337,96.348,167399999.0
2006-12-07 18:00:00,96.363,96.373,96.351,96.373,166099998.0
2006-12-07 18:01:00,96.3,96.3,96.29,96.29,1688100006.0
2006-12-07 18:02:00,96.28,96.28,96.28,96.28,1688100006.0
2006-12-07 18:03:00,96.29,96.29,96.28,96.28,1688100006.0
2006-12-07 18:04:00,96.27,96.27,96.27,96.27,1688100006.0
2006-12-07 18:05:00,96.26,96.28,96.26,96.27,1688100006.0
2006-12-07 18:06:00,96.28,96.3,96.27,96.29,1688100006.0
2006-12-07 18:07:00,96.27,96.29,96.27,96.29,1688100006.0
2006-12-07 18:08:00,96.27,96.29,96.27,96.27,1688100006.0
2006-12-07 18:09:00,96.26,96.27,96.26,96.27,1688100006.0
2006-12-07 18:10:00,96.337,96.349,96.31,96.32,1688100006.0
2006-12-07 18:11:00,96.311,96.344,96.311,96.336,1101199995.0
2006-12-07 18:12:00,96.332,96.355,96.326,96.34,1165499987.0
2006-12-07 18:13:00,96.341,96.348,96.306,96.317,1871699995.0
2006-12-07 18:14:00,96.25,96.28,96.25,96.26,1150199999.0
2006-12-07 18:15:00,96.27,96.27,96.25,96.26,1150199999.0
2006-12-07 18:16:00,96.27,96.27,96.25,96.26,1150199999.0
2006-12-07 18:17:00,96.324,96.334,96.304,96.304,1150199999.0
2006-12-07 18:18:00,96.322,96.336,96.303,96.316,1128999997.0
2006-12-07 18:19:00,96.329,96.332,96.3,96.318,1948499995.0
2006-12-07 18:20:00,96.326,96.33,96.291,96.3,2094499996.0
2006-12-07 18:21:00,96.33,96.338,96.306,96.322,1855400004.0
2006-12-07 18:22:00,96.325,96.342,96.302,96.342,1330599995.0
2006-12-07 18:24:00,96.28,96.29,96.27,96.27,2076299986.0
2006-12-07 18:25:00,96.308,96.344,96.3,96.319,2076299986.0
2006-12-07 18:26:00,96.311,96.314,96.27,96.293,2143799991.0
2006-12-07 18:27:00,96.293,96.31,96.277,96.293,1263999995.0
2006-12-07 18:28:00,96.28,96.303,96.264,96.285,1583599986.0
2006-12-07 18:29:00,96.307,96.316,96.285,96.3,1085800000.0
2006-12-07 18:30:00,96.302,96.322,96.294,96.309,798200000.0
2006-12-07 18:31:00,96.305,96.317,96.284,96.303,1527700000.0
2006-12-07 18:32:00,96.306,96.31,96.281,96.286,1946199995.0
2006-12-07 18:34:00,96.297,96.319,96.284,96.292,1917700003.0
2006-12-07 18:35:00,96.292,96.32,96.288,96.309,2021700005.0
2006-12-07 18:36:00,96.3,96.313,96.284,96.301,716399998.0
2006-12-07 18:37:00,96.304,96.307,96.27,96.296,896899992.0
2006-12-07 18:38:00,96.275,96.305,96.263,96.28,969600001.0
2006-12-07 18:39:00,96.295,96.303,96.277,96.278,987899997.0
2006-12-07 18:40:00,96.268,96.293,96.266,96.287,1671099990.0
2006-12-07 18:41:00,96.269,96.289,96.256,96.281,857800006.0
2006-12-07 18:42:00,96.292,96.312,96.282,96.308,1410799997.0
2006-12-07 18:43:00,96.294,96.299,96.266,96.269,443499998.0
2006-12-07 18:44:00,96.288,96.298,96.267,96.269,856699997.0
2006-12-07 18:45:00,96.271,96.301,96.267,96.283,804199998.0
2006-12-07 18:46:00,96.282,96.282,96.247,96.257,596299999.0
2006-12-07 18:47:00,96.254,96.278,96.251,96.278,289800001.0
2006-12-07 18:48:00,96.284,96.294,96.26,96.283,373999996.0
2006-12-07 18:49:00,96.275,96.29,96.259,96.277,701999997.0
2006-12-07 18:50:00,96.28,96.288,96.26,96.263,1032999997.0
2006-12-07 18:51:00,96.264,96.294,96.264,96.285,1185500000.0
2006-12-07 18:52:00,96.296,96.301,96.269,96.278,1371699993.0
2006-12-07 18:53:00,96.28,96.294,96.258,96.282,1433299997.0
2006-12-07 18:54:00,96.28,96.299,96.256,96.261,1467600002.0
2006-12-07 18:55:00,96.266,96.288,96.258,96.275,1780599999.0
2006-12-07 18:56:00,96.265,96.294,96.26,96.294,295800003.0
2006-12-07 18:57:00,96.28,96.297,96.275,96.295,447099999.0
2006-12-07 18:58:00,96.273,96.297,96.273,96.293,822899997.0
2006-12-07 18:59:00,96.275,96.294,96.255,96.284,1287500000.0
2006-12-07 19:00:00,96.283,96.283,96.259,96.259,282399996.0
2006-12-07 19:01:00,96.262,96.284,96.25,96.27,494899999.0
2006-12-07 19:02:00,96.276,96.282,96.26,96.26,244500004.0
2006-12-07 19:03:00,96.251,96.276,96.251,96.273,484699993.0
2006-12-07 19:04:00,96.264,96.269,96.239,96.247,472999998.0
2006-12-07 19:05:00,96.265,96.276,96.25,96.258,307300002.0
2006-12-07 19:06:00,96.275,96.283,96.254,96.256,805699997.0
2006-12-07 19:07:00,96.282,96.289,96.256,96.256,1530599991.0
2006-12-07 19:08:00,96.246,96.28,96.242,96.267,1789300000.0
2006-12-07 19:09:00,96.274,96.281,96.243,96.27,1032299984.0
2006-12-07 19:10:00,96.267,96.279,96.246,96.279,245000001.0
2006-12-07 19:11:00,96.277,96.286,96.255,96.257,556299995.0
2006-12-07 19:12:00,96.261,96.287,96.261,96.278,295800002.0
2006-12-07 19:13:00,96.252,96.268,96.224,96.242,473200001.0
2006-12-07 19:14:00,96.248,96.271,96.235,96.255,270500000.0
2006-12-07 19:15:00,96.263,96.266,96.236,96.246,951500000.0
2006-12-07 19:16:00,96.241,96.267,96.241,96.267,623399994.0
2006-12-07 19:17:00,96.27,96.274,96.242,96.25,706499997.0
2006-12-07 19:18:00,96.257,96.272,96.241,96.241,524500002.0
2006-12-07 19:19:00,96.228,96.265,96.228,96.264,1246500000.0
2006-12-07 19:20:00,96.252,96.265,96.224,96.254,678699995.0
2006-12-07 19:21:00,96.253,96.268,96.24,96.265,732799997.0
2006-12-07 19:22:00,96.262,96.275,96.254,96.275,234099999.0
2006-12-07 19:23:00,96.249,96.272,96.232,96.269,1685900000.0
2006-12-07 19:24:00,96.259,96.279,96.259,96.276,939999989.0
2006-12-07 19:25:00,96.258,96.277,96.244,96.272,1111999996.0
2006-12-07 19:26:00,96.258,96.289,96.248,96.265,1937400002.0
2006-12-07 19:27:00,96.273,96.273,96.239,96.253,1377799994.0
2006-12-07 19:28:00,96.253,96.278,96.243,96.278,1166299994.0
2006-12-07 19:29:00,96.266,96.278,96.247,96.265,390000004.0
2006-12-07 19:30:00,96.259,96.28,96.248,96.263,1088499992.0
2006-12-07 19:31:00,96.264,96.272,96.245,96.257,528800001.0
2006-12-07 19:32:00,96.269,96.279,96.247,96.253,801799995.0
2006-12-07 19:33:00,96.253,96.278,96.253,96.271,649800000.0
2006-12-07 19:34:00,96.264,96.288,96.255,96.271,1149499996.0
2006-12-07 19:35:00,96.266,96.273,96.226,96.25,901499993.0
2006-12-07 19:36:00,96.265,96.272,96.247,96.256,701299993.0
2006-12-07 19:37:00,96.28,96.297,96.274,96.279,263800001.0
2006-12-07 19:38:00,96.297,96.314,96.284,96.285,885000001.0
2006-12-07 19:39:00,96.281,96.307,96.276,96.305,634799993.0
2006-12-07 19:40:00,96.307,96.312,96.28,96.28,832000002.0
2006-12-07 19:41:00,96.283,96.309,96.278,96.3,1324400002.0
2006-12-07 19:42:00,96.295,96.301,96.276,96.288,1004899991.0
2006-12-07 19:43:00,96.278,96.302,96.273,96.302,393599996.0
2006-12-07 19:44:00,96.303,96.324,96.289,96.296,986999996.0
2006-12-07 19:45:00,96.305,96.305,96.27,96.288,346000001.0
2006-12-07 19:46:00,96.303,96.304,96.279,96.282,614199994.0
2006-12-07 19:47:00,96.305,96.313,96.283,96.299,324799993.0
2006-12-07 19:48:00,96.292,96.321,96.292,96.313,1159099993.0
2006-12-07 19:49:00,96.297,96.324,96.296,96.316,749499996.0
2006-12-07 19:50:00,96.298,96.329,96.296,96.314,538799995.0
2006-12-07 19:51:00,96.293,96.334,96.293,96.322,386199998.0
2006-12-07 19:52:00,96.305,96.329,96.298,96.313,320900000.0
2006-12-07 19:53:00,96.298,96.316,96.289,96.314,759100004.0
2006-12-07 19:54:00,96.299,96.321,96.289,96.31,745899998.0
2006-12-07 19:55:00,96.312,96.319,96.296,96.296,259299995.0
2006-12-07 19:56:00,96.312,96.312,96.283,96.29,561400000.0
2006-12-07 19:57:00,96.285,96.304,96.266,96.295,693300000.0
2006-12-07 19:58:00,96.298,96.307,96.274,96.293,928200004.0
2006-12-07 19:59:00,96.308,96.308,96.279,96.285,635699998.0
2006-12-07 20:00:00,96.3,96.304,96.286,96.289,449999995.0
2006-12-07 20:01:00,96.295,96.308,96.276,96.296,533500001.0
2006-12-07 20:02:00,96.283,96.306,96.282,96.303,505299987.0
2006-12-07 20:03:00,96.288,96.31,96.281,96.31,402999996.0
2006-12-07 20:04:00,96.288,96.305,96.252,96.291,415300003.0
2006-12-07 20:05:00,96.299,96.316,96.291,96.309,469099997.0
2006-12-07 20:06:00,96.305,96.315,96.276,96.276,589899997.0
2006-12-07 20:07:00,96.307,96.31,96.277,96.282,608500004.0
2006-12-07 20:08:00,96.29,96.309,96.277,96.309,783399999.0
2006-12-07 20:09:00,96.305,96.321,96.289,96.292,516899998.0
2006-12-07 20:10:00,96.31,96.31,96.288,96.29,490399997.0
2006-12-07 20:11:00,96.294,96.315,96.269,96.305,1408999994.0
2006-12-07 20:12:00,96.298,96.315,96.278,96.287,1474800010.0
2006-12-07 20:13:00,96.295,96.315,96.288,96.314,968100004.0
2006-12-07 20:14:00,96.311,96.315,96.284,96.297,356599997.0
2006-12-07 20:15:00,96.316,96.33,96.298,96.305,941099998.0
2006-12-07 20:16:00,96.325,96.332,96.299,96.301,1349799991.0
2006-12-07 20:17:00,96.308,96.329,96.308,96.324,276200000.0
2006-12-07 20:18:00,96.309,96.322,96.296,96.31,351399997.0
2006-12-07 20:19:00,96.305,96.315,96.281,96.3,1677600001.0
2006-12-07 20:20:00,96.301,96.323,96.291,96.313,1452799997.0
2006-12-07 20:21:00,96.316,96.323,96.3,96.301,453799996.0
2006-12-07 20:22:00,96.293,96.325,96.293,96.316,857800000.0
2006-12-07 20:23:00,96.327,96.33,96.298,96.302,962400003.0
2006-12-07 20:24:00,96.307,96.333,96.307,96.331,466299998.0
2006-12-07 20:25:00,96.33,96.353,96.319,96.335,666399997.0
2006-12-07 20:26:00,96.313,96.341,96.311,96.339,526700001.0
2006-12-07 20:27:00,96.344,96.35,96.322,96.333,1088800000.0
2006-12-07 20:28:00,96.35,96.37,96.35,96.36,1484799987.0
2006-12-07 20:29:00,96.35,96.36,96.35,96.36,1484799987.0
2006-12-07 20:30:00,96.35,96.36,96.34,96.36,1484799987.0
2006-12-07 20:31:00,96.33,96.33,96.303,96.315,1484799987.0
2006-12-07 20:32:00,96.316,96.337,96.305,96.317,2118299990.0
2006-12-07 20:33:00,96.313,96.334,96.295,96.334,621299995.0
2006-12-07 20:34:00,96.338,96.345,96.313,96.317,279800001.0
2006-12-07 20:35:00,96.314,96.331,96.305,96.323,618999995.0
2006-12-07 20:36:00,96.312,96.331,96.302,96.323,560999995.0
2006-12-07 20:37:00,96.316,96.331,96.296,96.305,423999999.0
2006-12-07 20:38:00,96.327,96.328,96.295,96.299,1267800000.0
2006-12-07 20:39:00,96.317,96.329,96.299,96.31,979499994.0
2006-12-07 20:40:00,96.33,96.335,96.306,96.325,1673399999.0
2006-12-07 20:41:00,96.32,96.337,96.309,96.323,1062799994.0
2006-12-07 20:42:00,96.323,96.338,96.303,96.327,912699991.0
2006-12-07 20:43:00,96.324,96.351,96.322,96.337,810299999.0
2006-12-07 20:44:00,96.337,96.337,96.305,96.315,1376299995.0
2006-12-07 20:45:00,96.311,96.34,96.307,96.307,1015100004.0
2006-12-07 20:46:00,96.312,96.33,96.292,96.312,862400000.0
2006-12-07 20:47:00,96.292,96.329,96.291,96.322,1207099996.0
2006-12-07 20:48:00,96.307,96.327,96.301,96.324,920199996.0
2006-12-07 20:49:00,96.333,96.342,96.313,96.322,787900001.0
2006-12-07 20:50:00,96.329,96.352,96.317,96.339,1034400004.0
2006-12-07 20:51:00,96.345,96.36,96.324,96.334,487699998.0
2006-12-07 20:52:00,96.33,96.355,96.326,96.355,655499999.0
2006-12-07 20:53:00,96.347,96.352,96.318,96.328,1348499996.0
2006-12-07 20:54:00,96.322,96.353,96.322,96.343,387499999.0
2006-12-07 20:55:00,96.33,96.353,96.317,96.348,894599996.0
2006-12-07 20:56:00,96.341,96.351,96.314,96.318,1052199997.0
2006-12-07 20:57:00,96.348,96.365,96.336,96.35,1497199995.0
2006-12-07 20:58:00,96.35,96.35,96.34,96.35,1965800000.0
2006-12-07 20:59:00,96.346,96.37,96.324,96.348,1965800000.0
2006-12-07 21:00:00,96.358,96.374,96.345,96.349,2110800003.0
2006-12-07 21:01:00,96.36,96.372,96.334,96.345,2073500002.0
2006-12-07 21:02:00,96.359,96.369,96.338,96.357,771299995.0
2006-12-07 21:03:00,96.365,96.365,96.337,96.34,668299996.0
2006-12-07 21:04:00,96.353,96.354,96.335,96.337,333399999.0
2006-12-07 21:05:00,96.352,96.372,96.334,96.344,390100001.0
2006-12-07 21:06:00,96.331,96.362,96.331,96.358,656899999.0
2006-12-07 21:07:00,96.352,96.371,96.336,96.347,665999998.0
2006-12-07 21:08:00,96.344,96.368,96.336,96.363,497999996.0
2006-12-07 21:09:00,96.365,96.371,96.347,96.349,362399999.0
2006-12-07 21:10:00,96.352,96.368,96.338,96.363,397799996.0
2006-12-07 21:11:00,96.35,96.37,96.349,96.365,380500004.0
2006-12-07 21:12:00,96.342,96.372,96.342,96.365,501000007.0
2006-12-07 21:13:00,96.357,96.371,96.341,96.344,1007699990.0
2006-12-07 21:14:00,96.355,96.368,96.336,96.352,1060299994.0
2006-12-07 21:15:00,96.353,96.365,96.337,96.344,1026699995.0
2006-12-07 21:16:00,96.361,96.373,96.342,96.35,792399991.0
2006-12-07 21:17:00,96.357,96.382,96.332,96.332,1136299988.0
2006-12-07 21:18:00,96.351,96.372,96.346,96.372,748699995.0
2006-12-07 21:19:00,96.357,96.389,96.357,96.383,1343000004.0
2006-12-07 21:20:00,96.368,96.375,96.342,96.355,1615200001.0
2006-12-07 21:21:00,96.372,96.381,96.35,96.354,1831100001.0
2006-12-07 21:22:00,96.348,96.376,96.335,96.369,1647599998.0
2006-12-07 21:23:00,96.356,96.375,96.331,96.375,970999999.0
2006-12-07 21:24:00,96.36,96.375,96.348,96.369,711799995.0
2006-12-07 21:25:00,96.35,96.378,96.345,96.365,1329399993.0
2006-12-07 21:26:00,96.351,96.37,96.35,96.365,466399998.0
2006-12-07 21:27:00,96.348,96.365,96.345,96.363,411200001.0
2006-12-07 21:28:00,96.368,96.368,96.343,96.35,422299999.0
2006-12-07 21:29:00,96.351,96.36,96.316,96.347,858700000.0
2006-12-07 21:30:00,96.341,96.355,96.325,96.346,406100001.0
2006-12-07 21:31:00,96.342,96.348,96.321,96.333,184800000.0
2006-12-07 21:32:00,96.353,96.369,96.342,96.355,1504299996.0
2006-12-07 21:33:00,96.369,96.375,96.346,96.362,290500003.0
2006-12-07 21:34:00,96.37,96.39,96.351,96.37,572299997.0
2006-12-07 21:35:00,96.365,96.377,96.348,96.372,483399993.0
2006-12-07 21:36:00,96.369,96.381,96.349,96.363,138300001.0
2006-12-07 21:37:00,96.365,96.385,96.347,96.371,488899995.0
2006-12-07 21:38:00,96.385,96.388,96.362,96.365,438199995.0
2006-12-07 21:39:00,96.378,96.39,96.362,96.381,169400000.0
2006-12-07 21:40:00,96.361,96.378,96.338,96.359,411299998.0
2006-12-07 21:41:00,96.342,96.358,96.332,96.35,380600003.0
2006-12-07 21:42:00,96.342,96.358,96.322,96.34,569899997.0
2006-12-07 21:43:00,96.349,96.352,96.324,96.334,595799995.0
2006-12-07 21:44:00,96.35,96.365,96.326,96.351,1247599990.0
2006-12-07 21:45:00,96.371,96.371,96.336,96.352,977899994.0
2006-12-07 21:46:00,96.354,96.359,96.328,96.328,573299999.0
2006-12-07 21:47:00,96.355,96.366,96.338,96.34,618000002.0
2006-12-07 21:48:00,96.355,96.367,96.343,96.363,328600003.0
2006-12-07 21:49:00,96.367,96.367,96.335,96.338,684000001.0
2006-12-07 21:50:00,96.35,96.357,96.328,96.34,360700002.0
2006-12-07 21:51:00,96.342,96.35,96.327,96.327,442499999.0
2006-12-07 21:52:00,96.342,96.363,96.325,96.335,518399996.0
2006-12-07 21:53:00,96.358,96.358,96.332,96.332,170899999.0
2006-12-07 21:54:00,96.336,96.35,96.324,96.343,126599999.0
2006-12-07 21:55:00,96.331,96.355,96.329,96.339,197500002.0
2006-12-07 21:56:00,96.348,96.348,96.325,96.336,568399996.0
2006-12-07 21:57:00,96.342,96.357,96.33,96.347,248500001.0
2006-12-07 21:58:00,96.347,96.354,96.337,96.354,262200001.0
2006-12-07 21:59:00,96.357,96.364,96.317,96.352,608400000.0
2006-12-07 22:00:00,96.355,96.364,96.324,96.339,684499997.0
2006-12-07 22:01:00,96.36,96.369,96.337,96.353,721500000.0
2006-12-07 22:02:00,96.345,96.373,96.345,96.365,1183099998.0
2006-12-07 22:03:00,96.364,96.377,96.35,96.356,329599993.0
2006-12-07 22:04:00,96.367,96.378,96.339,96.37,688799990.0
2006-12-07 22:05:00,96.375,96.38,96.349,96.362,298799998.0
2006-12-07 22:06:00,96.362,96.378,96.348,96.366,145599999.0
2006-12-07 22:07:00,96.35,96.369,96.35,96.366,154699999.0
2006-12-07 22:08:00,96.359,96.372,96.342,96.362,194400000.0
2006-12-07 22:09:00,96.362,96.362,96.333,96.333,481900005.0
2006-12-07 22:10:00,96.345,96.368,96.325,96.35,235700002.0
2006-12-07 22:11:00,96.359,96.362,96.336,96.336,278099998.0
2006-12-07 22:12:00,96.344,96.348,96.315,96.329,495400001.0
2006-12-07 22:13:00,96.332,96.358,96.321,96.358,576899994.0
2006-12-07 22:14:00,96.363,96.363,96.333,96.333,295599997.0
2006-12-07 22:15:00,96.345,96.376,96.344,96.362,525699996.0
2006-12-07 22:16:00,96.341,96.366,96.337,96.356,402700004.0
2006-12-07 22:17:00,96.336,96.367,96.336,96.367,93900000.0
2006-12-07 22:18:00,96.345,96.363,96.334,96.35,267499996.0
2006-12-07 22:19:00,96.343,96.363,96.33,96.35,243399996.0
2006-12-07 22:20:00,96.354,96.354,96.334,96.342,275800000.0
2006-12-07 22:21:00,96.345,96.357,96.329,96.336,103999999.0
2006-12-07 22:22:00,96.363,96.376,96.345,96.345,421300000.0
2006-12-07 22:23:00,96.329,96.348,96.327,96.348,72199999.0
2006-12-07 22:24:00,96.351,96.352,96.325,96.325,167299999.0
2006-12-07 22:25:00,96.321,96.354,96.321,96.354,253499997.0
2006-12-07 22:26:00,96.346,96.355,96.326,96.335,130599997.0
2006-12-07 22:27:00,96.353,96.368,96.336,96.348,717399997.0
2006-12-07 22:28:00,96.346,96.358,96.329,96.338,388700005.0
2006-12-07 22:29:00,96.36,96.36,96.321,96.321,415899997.0
2006-12-07 22:30:00,96.341,96.362,96.327,96.357,523100005.0
2006-12-07 22:31:00,96.358,96.362,96.339,96.339,211099999.0
2006-12-07 22:32:00,96.341,96.355,96.32,96.336,205599999.0
2006-12-07 22:33:00,96.345,96.363,96.341,96.357,584400002.0
2006-12-07 22:34:00,96.337,96.357,96.33,96.346,511299992.0
2006-12-07 22:35:00,96.353,96.365,96.34,96.351,346299995.0
2006-12-07 22:36:00,96.355,96.367,96.334,96.357,496600002.0
2006-12-07 22:37:00,96.356,96.365,96.334,96.347,190300001.0
2006-12-07 22:38:00,96.34,96.36,96.329,96.355,199999998.0
2006-12-07 22:39:00,96.347,96.367,96.338,96.357,204599998.0
2006-12-07 22:40:00,96.357,96.364,96.339,96.339,423699999.0
2006-12-07 22:41:00,96.359,96.367,96.345,96.349,245300001.0
2006-12-07 22:42:00,96.372,96.376,96.346,96.346,237199997.0
2006-12-07 22:43:00,96.36,96.376,96.33,96.335,632600000.0
2006-12-07 22:44:00,96.346,96.379,96.343,96.377,565300003.0
2006-12-07 22:45:00,96.367,96.385,96.348,96.383,387900001.0
2006-12-07 22:46:00,96.367,96.385,96.353,96.376,363299995.0
2006-12-07 22:47:00,96.375,96.378,96.353,96.36,429300004.0
2006-12-07 22:48:00,96.362,96.386,96.344,96.367,487700001.0
2006-12-07 22:49:00,96.362,96.389,96.346,96.361,441000000.0
2006-12-07 22:50:00,96.376,96.388,96.364,96.386,273200004.0
2006-12-07 22:51:00,96.367,96.395,96.359,96.368,573399999.0
2006-12-07 22:52:00,96.39,96.397,96.376,96.376,235700003.0
2006-12-07 22:53:00,96.379,96.399,96.334,96.389,344699998.0
2006-12-07 22:54:00,96.389,96.398,96.37,96.374,244799997.0
2006-12-07 22:55:00,96.392,96.401,96.375,96.376,348700002.0
2006-12-07 22:56:00,96.391,96.398,96.371,96.371,296899999.0
2006-12-07 22:57:00,96.398,96.4,96.361,96.371,218100001.0
2006-12-07 22:58:00,96.4,96.406,96.384,96.384,229499999.0
2006-12-07 22:59:00,96.398,96.398,96.32,96.325,237500000.0
2006-12-07 23:00:00,96.378,96.402,96.373,96.396,189699997.0
2006-12-07 23:01:00,96.372,96.39,96.364,96.389,162800001.0
2006-12-07 23:02:00,96.397,96.403,96.376,96.382,335300000.0
2006-12-07 23:03:00,96.392,96.416,96.379,96.384,180599999.0
2006-12-07 23:04:00,96.363,96.388,96.363,96.387,35399999.0
2006-12-07 23:05:00,96.389,96.402,96.373,96.384,150599997.0
2006-12-07 23:06:00,96.396,96.404,96.376,96.393,347199995.0
2006-12-07 23:07:00,96.396,96.398,96.374,96.384,241899999.0
2006-12-07 23:08:00,96.371,96.394,96.365,96.39,215799999.0
2006-12-07 23:09:00,96.39,96.396,96.369,96.387,389199999.0
2006-12-07 23:10:00,96.369,96.392,96.369,96.372,153300002.0
2006-12-07 23:11:00,96.39,96.394,96.373,96.374,243500001.0
2006-12-07 23:12:00,96.364,96.39,96.353,96.39,184400000.0
2006-12-07 23:13:00,96.384,96.384,96.356,96.365,113600001.0
2006-12-07 23:14:00,96.401,96.401,96.363,96.368,231300003.0
2006-12-07 23:15:00,96.392,96.396,96.376,96.382,88400001.0
2006-12-07 23:16:00,96.385,96.397,96.363,96.374,361399996.0
2006-12-07 23:17:00,96.376,96.381,96.35,96.366,264300002.0
2006-12-07 23:18:00,96.385,96.391,96.371,96.371,177199999.0
2006-12-07 23:19:00,96.383,96.398,96.363,96.38,224400000.0
2006-12-07 23:20:00,96.368,96.395,96.363,96.395,236000000.0
2006-12-07 23:21:00,96.395,96.401,96.377,96.384,188500001.0
2006-12-07 23:22:00,96.388,96.401,96.37,96.39,108000001.0
2006-12-07 23:23:00,96.394,96.403,96.369,96.369,263000001.0
2006-12-07 23:24:00,96.386,96.391,96.37,96.37,197600000.0
2006-12-07 23:25:00,96.384,96.387,96.365,96.382,262799997.0
2006-12-07 23:26:00,96.365,96.389,96.365,96.373,158100002.0
2006-12-07 23:27:00,96.383,96.383,96.359,96.383,167500002.0
2006-12-07 23:28:00,96.388,96.388,96.364,96.365,174000001.0
2006-12-07 23:29:00,96.372,96.385,96.358,96.378,212399998.0
2006-12-07 23:30:00,96.373,96.378,96.359,96.362,192400003.0
2006-12-07 23:31:00,96.328,96.374,96.328,96.367,164999996.0
2006-12-07 23:32:00,96.38,96.384,96.355,96.36,224199997.0
2006-12-07 23:33:00,96.366,96.382,96.346,96.364,259200002.0
2006-12-07 23:34:00,96.374,96.386,96.345,96.369,275799999.0
2006-12-07 23:35:00,96.381,96.398,96.361,96.38,315300000.0
2006-12-07 23:36:00,96.368,96.392,96.358,96.363,278699998.0
2006-12-07 23:37:00,96.364,96.382,96.359,96.378,313299998.0
2006-12-07 23:38:00,96.369,96.388,96.361,96.384,301700002.0
2006-12-07 23:39:00,96.386,96.393,96.372,96.391,158899997.0
2006-12-07 23:40:00,96.393,96.396,96.368,96.372,312900006.0
2006-12-07 23:41:00,96.387,96.399,96.376,96.391,201399996.0
2006-12-07 23:42:00,96.37,96.394,96.337,96.353,196899999.0
2006-12-07 23:43:00,96.384,96.389,96.366,96.376,283200000.0
2006-12-07 23:44:00,96.38,96.387,96.349,96.37,251100002.0
2006-12-07 23:45:00,96.369,96.369,96.346,96.346,24500000.0
2006-12-07 23:46:00,96.365,96.377,96.344,96.362,191399997.0
2006-12-07 23:47:00,96.355,96.355,96.334,96.339,164599996.0
2006-12-07 23:48:00,96.349,96.39,96.349,96.39,140999997.0
2006-12-07 23:49:00,96.383,96.393,96.358,96.366,217899998.0
2006-12-07 23:50:00,96.346,96.38,96.346,96.378,273699999.0
2006-12-07 23:51:00,96.38,96.399,96.356,96.38,121800000.0
2006-12-07 23:52:00,96.374,96.391,96.371,96.382,166800003.0
2006-12-07 23:53:00,96.376,96.389,96.363,96.376,159899999.0
2006-12-07 23:54:00,96.354,96.377,96.343,96.361,266399996.0
2006-12-07 23:55:00,96.387,96.393,96.37,96.39,201299999.0
2006-12-07 23:56:00,96.386,96.397,96.368,96.373,310400002.0
2006-12-07 23:57:00,96.387,96.393,96.368,96.393,219399997.0
2006-12-07 23:58:00,96.38,96.402,96.373,96.397,117299999.0
2006-12-07 23:59:00,96.371,96.39,96.363,96.382,194199999.0
2006-12-08 00:00:00,96.376,96.392,96.346,96.346,250699996.0
2006-12-08 00:01:00,96.35,96.383,96.33,96.341,225600003.0
2006-12-08 00:02:00,96.349,96.382,96.336,96.34,247399999.0
2006-12-08 00:03:00,96.343,96.363,96.317,96.321,208799999.0
2006-12-08 00:04:00,96.299,96.359,96.299,96.359,133699998.0
2006-12-08 00:05:00,96.363,96.363,96.332,96.332,202999999.0
2006-12-08 00:06:00,96.318,96.364,96.318,96.364,197199998.0
2006-12-08 00:07:00,96.35,96.357,96.329,96.335,187999997.0
2006-12-08 00:08:00,96.326,96.344,96.32,96.32,301600002.0
2006-12-08 00:09:00,96.342,96.342,96.295,96.295,172500002.0
2006-12-08 00:10:00,96.341,96.345,96.326,96.326,51500002.0
2006-12-08 00:11:00,96.34,96.366,96.339,96.355,262799998.0
2006-12-08 00:12:00,96.361,96.367,96.321,96.321,237699999.0
2006-12-08 00:13:00,96.331,96.355,96.331,96.351,97799999.0
2006-12-08 00:14:00,96.337,96.361,96.328,96.339,78599998.0
2006-12-08 00:15:00,96.34,96.358,96.338,96.353,154300000.0
2006-12-08 00:16:00,96.359,96.369,96.345,96.353,201099995.0
2006-12-08 00:17:00,96.36,96.369,96.342,96.362,199699995.0
2006-12-08 00:18:00,96.367,96.372,96.344,96.349,358600001.0
2006-12-08 00:19:00,96.353,96.376,96.345,96.355,421500000.0
2006-12-08 00:20:00,96.372,96.384,96.349,96.361,159400000.0
2006-12-08 00:21:00,96.372,96.389,96.35,96.35,216700001.0
2006-12-08 00:22:00,96.347,96.376,96.347,96.376,158300000.0
2006-12-08 00:23:00,96.358,96.384,96.358,96.378,126399998.0
2006-12-08 00:24:00,96.359,96.375,96.328,96.351,218700000.0
2006-12-08 00:25:00,96.367,96.381,96.348,96.367,131100002.0
2006-12-08 00:26:00,96.366,96.379,96.353,96.379,172299998.0
2006-12-08 00:27:00,96.374,96.401,96.374,96.395,209199998.0
2006-12-08 00:28:00,96.376,96.395,96.376,96.393,171000000.0
2006-12-08 00:29:00,96.377,96.393,96.36,96.393,154799999.0
2006-12-08 00:30:00,96.377,96.395,96.364,96.382,118699999.0
2006-12-08 00:31:00,96.394,96.404,96.366,96.373,234699994.0
2006-12-08 00:32:00,96.358,96.4,96.349,96.4,201299997.0
2006-12-08 00:33:00,96.395,96.408,96.378,96.402,232899997.0
2006-12-08 00:34:00,96.383,96.402,96.353,96.378,141600003.0
2006-12-08 00:35:00,96.385,96.398,96.365,96.383,206800000.0
2006-12-08 00:36:00,96.402,96.425,96.397,96.421,250599999.0
2006-12-08 00:37:00,96.4,96.418,96.39,96.417,300999997.0
2006-12-08 00:38:00,96.388,96.408,96.388,96.401,95499999.0
2006-12-08 00:39:00,96.401,96.422,96.391,96.4,170300002.0
2006-12-08 00:40:00,96.388,96.4,96.372,96.395,206899997.0
2006-12-08 00:41:00,96.4,96.412,96.384,96.386,174499998.0
2006-12-08 00:42:00,96.396,96.407,96.38,96.381,179000000.0
2006-12-08 00:43:00,96.382,96.403,96.379,96.399,171200000.0
2006-12-08 00:44:00,96.391,96.403,96.368,96.368,232000001.0
2006-12-08 00:45:00,96.39,96.408,96.373,96.377,217100003.0
2006-12-08 00:46:00,96.379,96.406,96.369,96.38,237899999.0
2006-12-08 00:47:00,96.392,96.394,96.37,96.37,350499998.0
2006-12-08 00:48:00,96.385,96.402,96.371,96.371,329899998.0
2006-12-08 00:49:00,96.372,96.389,96.359,96.375,125500001.0
2006-12-08 00:50:00,96.39,96.39,96.37,96.386,217499997.0
2006-12-08 00:51:00,96.365,96.386,96.362,96.385,245399995.0
2006-12-08 00:52:00,96.382,96.382,96.357,96.363,299199997.0
2006-12-08 00:53:00,96.377,96.388,96.365,96.383,200499999.0
2006-12-08 00:54:00,96.378,96.379,96.354,96.374,332199999.0
2006-12-08 00:55:00,96.357,96.385,96.354,96.385,232400003.0
2006-12-08 00:56:00,96.353,96.38,96.353,96.38,238500000.0
2006-12-08 00:57:00,96.372,96.384,96.362,96.38,215100001.0
2006-12-08 00:58:00,96.369,96.382,96.359,96.377,249800006.0
2006-12-08 00:59:00,96.39,96.39,96.365,96.375,176299998.0
2006-12-08 01:00:00,96.377,96.396,96.358,96.366,264099998.0
2006-12-08 01:01:00,96.368,96.39,96.358,96.373,184500000.0
2006-12-08 01:02:00,96.384,96.384,96.342,96.363,156199999.0
2006-12-08 01:03:00,96.384,96.384,96.351,96.377,182700001.0
2006-12-08 01:04:00,96.354,96.374,96.342,96.355,253900001.0
2006-12-08 01:05:00,96.353,96.365,96.336,96.365,167899997.0
2006-12-08 01:06:00,96.368,96.369,96.341,96.343,194699999.0
2006-12-08 01:07:00,96.344,96.37,96.341,96.367,123900002.0
2006-12-08 01:08:00,96.381,96.381,96.358,96.36,170800000.0
2006-12-08 01:09:00,96.365,96.376,96.356,96.358,235299998.0
2006-12-08 01:10:00,96.375,96.39,96.368,96.373,249999997.0
2006-12-08 01:11:00,96.386,96.386,96.347,96.36,153599998.0
2006-12-08 01:12:00,96.368,96.378,96.341,96.345,309799995.0
2006-12-08 01:13:00,96.345,96.385,96.345,96.385,146000000.0
2006-12-08 01:14:00,96.361,96.379,96.348,96.369,76599999.0
2006-12-08 01:15:00,96.38,96.386,96.356,96.376,161400000.0
2006-12-08 01:16:00,96.37,96.398,96.37,96.385,270799997.0
2006-12-08 01:17:00,96.363,96.39,96.363,96.39,182999997.0
2006-12-08 01:18:00,96.389,96.397,96.37,96.397,248299998.0
2006-12-08 01:19:00,96.4,96.413,96.387,96.391,100799997.0
2006-12-08 01:20:00,96.4,96.405,96.361,96.361,208899999.0
2006-12-08 01:21:00,96.405,96.414,96.385,96.385,325400000.0
2006-12-08 01:22:00,96.403,96.409,96.38,96.409,207599999.0
2006-12-08 01:23:00,96.404,96.408,96.378,96.406,268400000.0
2006-12-08 01:24:00,96.402,96.404,96.381,96.381,162000001.0
2006-12-08 01:25:00,96.383,96.401,96.373,96.388,159400001.0
2006-12-08 01:26:00,96.383,96.383,96.352,96.357,180600001.0
2006-12-08 01:27:00,96.356,96.375,96.351,96.368,220199999.0
2006-12-08 01:28:00,96.366,96.375,96.352,96.358,145900001.0
2006-12-08 01:29:00,96.372,96.39,96.347,96.372,178199998.0
2006-12-08 01:30:00,96.388,96.4,96.368,96.382,255200000.0
2006-12-08 01:31:00,96.363,96.385,96.363,96.382,204099998.0
2006-12-08 01:32:00,96.358,96.386,96.354,96.386,145500001.0
2006-12-08 01:33:00,96.379,96.379,96.357,96.36,237099999.0
2006-12-08 01:34:00,96.362,96.384,96.36,96.377,339899998.0
2006-12-08 01:35:00,96.375,96.382,96.359,96.369,195600000.0
2006-12-08 01:36:00,96.386,96.386,96.354,96.354,153199999.0
2006-12-08 01:37:00,96.373,96.374,96.347,96.357,236000001.0
2006-12-08 01:38:00,96.366,96.381,96.346,96.366,320200000.0
2006-12-08 01:39:00,96.365,96.39,96.365,96.386,265199997.0
2006-12-08 01:40:00,96.36,96.384,96.356,96.384,224000003.0
2006-12-08 01:41:00,96.367,96.4,96.354,96.355,238099996.0
2006-12-08 01:42:00,96.344,96.366,96.337,96.343,274299999.0
2006-12-08 01:43:00,96.37,96.383,96.358,96.36,168799999.0
2006-12-08 01:44:00,96.378,96.382,96.364,96.379,193199995.0
2006-12-08 01:45:00,96.371,96.384,96.36,96.368,289099998.0
2006-12-08 01:46:00,96.377,96.395,96.362,96.369,310899999.0
2006-12-08 01:47:00,96.373,96.393,96.371,96.375,157099998.0
2006-12-08 01:48:00,96.371,96.387,96.338,96.383,361900003.0
2006-12-08 01:49:00,96.352,96.37,96.334,96.345,355999999.0
2006-12-08 01:50:00,96.34,96.408,96.34,96.406,223999999.0
2006-12-08 01:51:00,96.401,96.401,96.353,96.371,202800003.0
2006-12-08 01:52:00,96.391,96.4,96.375,96.383,111499999.0
2006-12-08 01:53:00,96.374,96.397,96.351,96.369,156800000.0
2006-12-08 01:54:00,96.365,96.375,96.344,96.357,274999996.0
2006-12-08 01:55:00,96.373,96.373,96.344,96.355,140299998.0
2006-12-08 01:56:00,96.35,96.356,96.325,96.34,324099997.0
2006-12-08 01:57:00,96.314,96.34,96.312,96.339,293199999.0
2006-12-08 01:58:00,96.324,96.341,96.307,96.323,412299994.0
2006-12-08 01:59:00,96.307,96.322,96.282,96.294,276400005.0
2006-12-08 02:00:00,96.267,96.319,96.266,96.319,297300000.0
2006-12-08 02:01:00,96.312,96.329,96.3,96.319,241000000.0
2006-12-08 02:02:00,96.312,96.331,96.297,96.316,236999998.0
2006-12-08 02:03:00,96.307,96.337,96.299,96.315,242900001.0
2006-12-08 02:04:00,96.314,96.326,96.301,96.306,178699999.0
2006-12-08 02:05:00,96.324,96.327,96.3,96.305,271699999.0
2006-12-08 02:06:00,96.285,96.304,96.274,96.287,231300001.0
2006-12-08 02:07:00,96.29,96.302,96.272,96.277,202799999.0
2006-12-08 02:08:00,96.269,96.313,96.266,96.313,160900002.0
2006-12-08 02:09:00,96.298,96.319,96.293,96.308,308300002.0
2006-12-08 02:10:00,96.294,96.315,96.293,96.315,86999999.0
2006-12-08 02:11:00,96.293,96.323,96.285,96.31,133700001.0
2006-12-08 02:12:00,96.295,96.312,96.291,96.312,149599999.0
2006-12-08 02:13:00,96.302,96.318,96.297,96.318,325300005.0
2006-12-08 02:14:00,96.309,96.323,96.301,96.32,170899998.0
2006-12-08 02:15:00,96.316,96.339,96.299,96.33,348800001.0
2006-12-08 02:16:00,96.327,96.344,96.308,96.313,304699998.0
2006-12-08 02:17:00,96.323,96.348,96.321,96.346,123099999.0
2006-12-08 02:18:00,96.326,96.346,96.32,96.329,290899998.0
2006-12-08 02:19:00,96.333,96.34,96.316,96.328,191600004.0
2006-12-08 02:20:00,96.321,96.347,96.321,96.347,138000001.0
2006-12-08 02:21:00,96.343,96.344,96.325,96.325,166099999.0
2006-12-08 02:22:00,96.324,96.357,96.317,96.357,231299999.0
2006-12-08 02:23:00,96.353,96.356,96.324,96.334,343599993.0
2006-12-08 02:24:00,96.353,96.356,96.325,96.325,327200002.0
2006-12-08 02:25:00,96.344,96.357,96.325,96.34,231099998.0
2006-12-08 02:26:00,96.358,96.358,96.321,96.321,100900002.0
2006-12-08 02:27:00,96.357,96.357,96.326,96.336,390099997.0
2006-12-08 02:28:00,96.355,96.355,96.34,96.34,26499999.0
2006-12-08 02:29:00,96.358,96.358,96.338,96.343,322199996.0
2006-12-08 02:30:00,96.33,96.366,96.33,96.363,129000000.0
2006-12-08 02:31:00,96.351,96.365,96.338,96.36,143899998.0
2006-12-08 02:32:00,96.356,96.37,96.344,96.361,187199999.0
2006-12-08 02:33:00,96.356,96.37,96.356,96.37,30800000.0
2006-12-08 02:34:00,96.342,96.37,96.32,96.345,139699998.0
2006-12-08 02:35:00,96.355,96.368,96.338,96.348,244299998.0
2006-12-08 02:36:00,96.348,96.367,96.342,96.367,254799997.0
2006-12-08 02:37:00,96.351,96.369,96.331,96.354,234200001.0
2006-12-08 02:38:00,96.362,96.365,96.343,96.353,234899999.0
2006-12-08 02:39:00,96.343,96.343,96.317,96.331,198099997.0
2006-12-08 02:40:00,96.342,96.348,96.316,96.348,270599994.0
2006-12-08 02:41:00,96.335,96.352,96.321,96.352,159699999.0
2006-12-08 02:42:00,96.336,96.356,96.328,96.356,363999997.0
2006-12-08 02:43:00,96.353,96.358,96.332,96.337,127200000.0
2006-12-08 02:44:00,96.35,96.355,96.329,96.34,283399999.0
2006-12-08 02:45:00,96.343,96.346,96.322,96.335,168100001.0
2006-12-08 02:46:00,96.337,96.337,96.313,96.314,246199994.0
2006-12-08 02:47:00,96.314,96.35,96.314,96.35,180100002.0
2006-12-08 02:48:00,96.343,96.354,96.321,96.325,297899998.0
2006-12-08 02:49:00,96.329,96.353,96.322,96.338,221599999.0
2006-12-08 02:50:00,96.354,96.354,96.33,96.333,89900000.0
2006-12-08 02:51:00,96.339,96.359,96.335,96.354,216700000.0
2006-12-08 02:52:00,96.355,96.363,96.336,96.342,224200002.0
2006-12-08 02:53:00,96.355,96.366,96.336,96.346,219499997.0
2006-12-08 02:54:00,96.357,96.362,96.331,96.349,171899999.0
2006-12-08 02:55:00,96.351,96.363,96.34,96.358,246900001.0
2006-12-08 02:56:00,96.368,96.368,96.339,96.339,272099999.0
2006-12-08 02:57:00,96.361,96.366,96.344,96.354,152000000.0
2006-12-08 02:58:00,96.331,96.36,96.331,96.338,280000004.0
2006-12-08 02:59:00,96.355,96.375,96.345,96.353,334599998.0
2006-12-08 03:00:00,96.343,96.367,96.339,96.358,269499995.0
2006-12-08 03:01:00,96.343,96.364,96.337,96.348,245699999.0
2006-12-08 03:02:00,96.345,96.361,96.328,96.342,135100000.0
2006-12-08 03:03:00,96.356,96.368,96.341,96.356,307199997.0
2006-12-08 03:04:00,96.357,96.366,96.336,96.342,214099997.0
2006-12-08 03:05:00,96.358,96.369,96.346,96.362,188600003.0
2006-12-08 03:06:00,96.345,96.365,96.331,96.331,130999997.0
2006-12-08 03:07:00,96.355,96.369,96.339,96.343,219500002.0
2006-12-08 03:08:00,96.358,96.36,96.329,96.335,292099993.0
2006-12-08 03:09:00,96.343,96.366,96.343,96.359,212400003.0
2006-12-08 03:10:00,96.336,96.364,96.332,96.356,285299999.0
2006-12-08 03:11:00,96.351,96.364,96.341,96.364,228700001.0
2006-12-08 03:12:00,96.362,96.377,96.346,96.349,171599995.0
2006-12-08 03:13:00,96.343,96.37,96.338,96.365,299800001.0
2006-12-08 03:14:00,96.34,96.368,96.34,96.362,129599997.0
2006-12-08 03:15:00,96.371,96.371,96.342,96.359,165999999.0
2006-12-08 03:16:00,96.329,96.377,96.329,96.364,153799999.0
2006-12-08 03:17:00,96.379,96.379,96.367,96.367,29100000.0
2006-12-08 03:18:00,96.356,96.381,96.354,96.362,112300000.0
2006-12-08 03:19:00,96.376,96.385,96.361,96.376,272899998.0
2006-12-08 03:20:00,96.365,96.376,96.358,96.365,186999998.0
2006-12-08 03:21:00,96.338,96.356,96.33,96.347,353500000.0
2006-12-08 03:22:00,96.337,96.366,96.333,96.366,167900001.0
2006-12-08 03:23:00,96.371,96.371,96.344,96.344,312199996.0
2006-12-08 03:24:00,96.343,96.369,96.341,96.353,276599996.0
2006-12-08 03:25:00,96.344,96.357,96.322,96.33,426399997.0
2006-12-08 03:26:00,96.343,96.357,96.335,96.35,245300000.0
2006-12-08 03:27:00,96.35,96.356,96.333,96.338,160299998.0
2006-12-08 03:28:00,96.357,96.357,96.327,96.334,250899997.0
2006-12-08 03:29:00,96.337,96.345,96.322,96.335,316699999.0
2006-12-08 03:30:00,96.326,96.352,96.32,96.341,127400000.0
2006-12-08 03:31:00,96.348,96.348,96.319,96.319,96199998.0
2006-12-08 03:32:00,96.322,96.336,96.302,96.315,327499999.0
2006-12-08 03:33:00,96.33,96.34,96.317,96.318,287099999.0
2006-12-08 03:34:00,96.313,96.331,96.305,96.331,208700000.0
2006-12-08 03:35:00,96.328,96.342,96.313,96.314,109299999.0
2006-12-08 03:36:00,96.307,96.329,96.307,96.327,155399997.0
2006-12-08 03:37:00,96.306,96.327,96.297,96.318,193100000.0
2006-12-08 03:38:00,96.314,96.33,96.291,96.312,129800002.0
2006-12-08 03:39:00,96.32,96.338,96.298,96.306,77499998.0
2006-12-08 03:40:00,96.314,96.334,96.299,96.311,252999997.0
2006-12-08 03:41:00,96.313,96.327,96.298,96.299,274200000.0
2006-12-08 03:42:00,96.3,96.329,96.296,96.321,211199997.0
2006-12-08 03:43:00,96.308,96.323,96.302,96.318,236400001.0
2006-12-08 03:44:00,96.3,96.336,96.279,96.336,267800003.0
2006-12-08 03:45:00,96.308,96.336,96.308,96.336,160800000.0
2006-12-08 03:46:00,96.301,96.335,96.301,96.329,278400000.0
2006-12-08 03:47:00,96.322,96.337,96.311,96.326,210200001.0
2006-12-08 03:48:00,96.325,96.331,96.296,96.318,311299998.0
2006-12-08 03:49:00,96.326,96.326,96.3,96.312,351799998.0
2006-12-08 03:50:00,96.318,96.339,96.316,96.317,327499997.0
2006-12-08 03:51:00,96.327,96.33,96.294,96.302,221300000.0
2006-12-08 03:52:00,96.313,96.331,96.302,96.33,281699999.0
2006-12-08 03:53:00,96.298,96.318,96.287,96.315,221000003.0
2006-12-08 03:54:00,96.313,96.317,96.295,96.295,172899998.0
2006-12-08 03:55:00,96.283,96.313,96.28,96.287,252900001.0
2006-12-08 03:56:00,96.298,96.308,96.285,96.297,235100000.0
2006-12-08 03:57:00,96.29,96.307,96.286,96.3,245199996.0
2006-12-08 03:58:00,96.291,96.313,96.28,96.297,131399996.0
2006-12-08 03:59:00,96.296,96.302,96.27,96.272,349800003.0
2006-12-08 04:00:00,96.294,96.297,96.272,96.281,156600001.0
2006-12-08 04:01:00,96.297,96.314,96.289,96.302,141599996.0
2006-12-08 04:02:00,96.306,96.311,96.288,96.304,128599999.0
2006-12-08 04:03:00,96.317,96.318,96.302,96.303,19100000.0
2006-12-08 04:04:00,96.316,96.325,96.298,96.303,162499999.0
2006-12-08 04:05:00,96.311,96.311,96.295,96.295,42000000.0
2006-12-08 04:06:00,96.293,96.32,96.268,96.304,255200001.0
2006-12-08 04:07:00,96.306,96.341,96.305,96.338,323800001.0
2006-12-08 04:08:00,96.341,96.346,96.322,96.346,78300000.0
2006-12-08 04:09:00,96.329,96.345,96.317,96.338,341500004.0
2006-12-08 04:10:00,96.33,96.361,96.33,96.361,142399998.0
2006-12-08 04:11:00,96.33,96.354,96.328,96.348,266900000.0
2006-12-08 04:12:00,96.333,96.354,96.333,96.341,147499997.0
2006-12-08 04:13:00,96.33,96.342,96.318,96.33,184199998.0
2006-12-08 04:14:00,96.335,96.35,96.326,96.344,219600000.0
2006-12-08 04:15:00,96.329,96.345,96.327,96.342,153999997.0
2006-12-08 04:16:00,96.308,96.326,96.301,96.326,168300001.0
2006-12-08 04:17:00,96.305,96.321,96.299,96.3,174899999.0
2006-12-08 04:18:00,96.303,96.323,96.302,96.317,194000000.0
2006-12-08 04:19:00,96.331,96.331,96.296,96.307,234800001.0
2006-12-08 04:20:00,96.32,96.365,96.303,96.344,309499999.0
2006-12-08 04:21:00,96.355,96.377,96.341,96.343,212700000.0
2006-12-08 04:22:00,96.341,96.361,96.337,96.357,175599999.0
2006-12-08 04:23:00,96.357,96.369,96.336,96.356,218200000.0
2006-12-08 04:24:00,96.346,96.366,96.345,96.357,169899998.0
2006-12-08 04:25:00,96.365,96.373,96.352,96.354,348599998.0
2006-12-08 04:26:00,96.339,96.369,96.339,96.364,312000000.0
2006-12-08 04:27:00,96.334,96.355,96.327,96.339,104900000.0
2006-12-08 04:28:00,96.353,96.372,96.35,96.372,198199998.0
2006-12-08 04:29:00,96.359,96.362,96.337,96.357,230200003.0
2006-12-08 04:30:00,96.361,96.361,96.329,96.338,230699998.0
2006-12-08 04:31:00,96.346,96.352,96.328,96.335,293300000.0
2006-12-08 04:32:00,96.329,96.361,96.329,96.341,177999999.0
2006-12-08 04:33:00,96.35,96.35,96.326,96.326,231099996.0
2006-12-08 04:34:00,96.333,96.353,96.333,96.352,199299998.0
2006-12-08 04:35:00,96.35,96.357,96.335,96.346,192099999.0
2006-12-08 04:36:00,96.348,96.353,96.331,96.333,254999997.0
2006-12-08 04:37:00,96.341,96.36,96.334,96.336,124900002.0
2006-12-08 04:38:00,96.352,96.353,96.33,96.336,194000004.0
2006-12-08 04:39:00,96.363,96.363,96.323,96.323,309399999.0
2006-12-08 04:40:00,96.348,96.366,96.334,96.36,215300000.0
2006-12-08 04:41:00,96.369,96.369,96.336,96.354,191100000.0
2006-12-08 04:42:00,96.358,96.372,96.343,96.361,262899996.0
2006-12-08 04:43:00,96.352,96.37,96.343,96.363,303299998.0
2006-12-08 04:44:00,96.37,96.37,96.35,96.35,106099999.0
2006-12-08 04:45:00,96.359,96.374,96.345,96.347,275400003.0
2006-12-08 04:46:00,96.342,96.369,96.339,96.365,281399997.0
2006-12-08 04:47:00,96.363,96.364,96.335,96.335,165599999.0
2006-12-08 04:48:00,96.345,96.36,96.345,96.36,30100000.0
2006-12-08 04:49:00,96.356,96.368,96.343,96.358,198999995.0
2006-12-08 04:50:00,96.358,96.37,96.344,96.344,245299999.0
2006-12-08 04:51:00,96.336,96.364,96.336,96.359,181199997.0
2006-12-08 04:52:00,96.355,96.382,96.355,96.382,72899998.0
2006-12-08 04:53:00,96.362,96.378,96.341,96.363,284199995.0
2006-12-08 04:54:00,96.353,96.368,96.337,96.353,167199999.0
2006-12-08 04:55:00,96.338,96.365,96.334,96.365,229700000.0
2006-12-08 04:56:00,96.356,96.358,96.327,96.333,171099998.0
2006-12-08 04:57:00,96.343,96.347,96.32,96.329,132800000.0
2006-12-08 04:58:00,96.325,96.351,96.317,96.342,204500002.0
2006-12-08 04:59:00,96.355,96.361,96.337,96.337,120800001.0
2006-12-08 05:00:00,96.345,96.367,96.326,96.355,254399999.0
2006-12-08 05:01:00,96.33,96.363,96.33,96.363,78599999.0
2006-12-08 05:02:00,96.35,96.367,96.325,96.349,219199995.0
2006-12-08 05:03:00,96.364,96.379,96.353,96.358,210399999.0
2006-12-08 05:04:00,96.365,96.387,96.36,96.368,255100000.0
2006-12-08 05:05:00,96.363,96.39,96.363,96.39,189299999.0
2006-12-08 05:06:00,96.383,96.383,96.355,96.355,192699997.0
2006-12-08 05:07:00,96.359,96.359,96.315,96.33,157599996.0
2006-12-08 05:08:00,96.332,96.359,96.332,96.356,214399996.0
2006-12-08 05:09:00,96.354,96.368,96.316,96.353,241499999.0
2006-12-08 05:10:00,96.366,96.371,96.331,96.351,252400000.0
2006-12-08 05:11:00,96.377,96.377,96.34,96.348,209500000.0
2006-12-08 05:12:00,96.374,96.38,96.354,96.354,211499999.0
2006-12-08 05:13:00,96.357,96.379,96.357,96.357,148600000.0
2006-12-08 05:14:00,96.375,96.382,96.36,96.37,186799996.0
2006-12-08 05:15:00,96.376,96.376,96.346,96.35,137300003.0
2006-12-08 05:16:00,96.369,96.376,96.355,96.361,264899999.0
2006-12-08 05:17:00,96.352,96.368,96.352,96.368,24700000.0
2006-12-08 05:18:00,96.36,96.374,96.344,96.36,256600000.0
2006-12-08 05:19:00,96.36,96.399,96.36,96.383,187799999.0
2006-12-08 05:20:00,96.381,96.393,96.37,96.372,229299997.0
2006-12-08 05:21:00,96.373,96.388,96.356,96.374,237200003.0
2006-12-08 05:22:00,96.373,96.388,96.356,96.356,244299999.0
2006-12-08 05:23:00,96.385,96.39,96.364,96.374,228600000.0
2006-12-08 05:24:00,96.388,96.393,96.368,96.378,211099997.0
2006-12-08 05:25:00,96.395,96.395,96.352,96.374,159399999.0
2006-12-08 05:26:00,96.361,96.384,96.361,96.384,117499998.0
2006-12-08 05:27:00,96.365,96.39,96.355,96.371,243599998.0
2006-12-08 05:28:00,96.369,96.392,96.36,96.369,435500003.0
2006-12-08 05:29:00,96.392,96.393,96.375,96.388,215100000.0
2006-12-08 05:30:00,96.379,96.402,96.379,96.387,152899998.0
2006-12-08 05:31:00,96.356,96.383,96.351,96.383,158200001.0
2006-12-08 05:32:00,96.376,96.386,96.361,96.368,271399996.0
2006-12-08 05:33:00,96.38,96.38,96.354,96.366,121899998.0
2006-12-08 05:34:00,96.376,96.39,96.365,96.388,246900005.0
2006-12-08 05:35:00,96.376,96.396,96.368,96.375,306199997.0
2006-12-08 05:36:00,96.387,96.394,96.372,96.378,184499996.0
2006-12-08 05:37:00,96.38,96.397,96.375,96.397,266299999.0
2006-12-08 05:38:00,96.372,96.391,96.371,96.39,181100000.0
2006-12-08 05:39:00,96.369,96.391,96.365,96.386,168300000.0
2006-12-08 05:40:00,96.372,96.389,96.364,96.376,308400003.0
2006-12-08 05:41:00,96.373,96.392,96.367,96.385,144599999.0
2006-12-08 05:42:00,96.39,96.39,96.369,96.38,142999998.0
2006-12-08 05:43:00,96.374,96.39,96.363,96.39,120900001.0
2006-12-08 05:44:00,96.374,96.378,96.346,96.346,204599999.0
2006-12-08 05:45:00,96.349,96.371,96.342,96.353,153499999.0
2006-12-08 05:46:00,96.37,96.378,96.355,96.359,187600000.0
2006-12-08 05:47:00,96.336,96.358,96.27,96.323,227700000.0
2006-12-08 05:48:00,96.361,96.375,96.35,96.368,135100001.0
2006-12-08 05:49:00,96.367,96.38,96.353,96.37,295100003.0
2006-12-08 05:50:00,96.347,96.38,96.34,96.37,170899999.0
2006-12-08 05:51:00,96.362,96.383,96.347,96.383,142099998.0
2006-12-08 05:52:00,96.332,96.377,96.332,96.368,209600002.0
2006-12-08 05:53:00,96.376,96.377,96.354,96.365,265700004.0
2006-12-08 05:54:00,96.37,96.37,96.346,96.346,79500000.0
2006-12-08 05:55:00,96.328,96.366,96.328,96.357,308199996.0
2006-12-08 05:56:00,96.357,96.36,96.337,96.348,138100000.0
2006-12-08 05:57:00,96.372,96.372,96.347,96.347,70999999.0
2006-12-08 05:58:00,96.353,96.372,96.339,96.341,280800001.0
2006-12-08 05:59:00,96.349,96.368,96.343,96.343,196000000.0
2006-12-08 06:00:00,96.341,96.364,96.341,96.364,278999996.0
2006-12-08 06:01:00,96.362,96.362,96.331,96.36,164199998.0
2006-12-08 06:02:00,96.36,96.368,96.344,96.348,223899998.0
2006-12-08 06:03:00,96.363,96.363,96.344,96.344,190900001.0
2006-12-08 06:04:00,96.357,96.369,96.345,96.346,76500002.0
2006-12-08 06:05:00,96.359,96.365,96.338,96.338,419500003.0
2006-12-08 06:06:00,96.361,96.368,96.336,96.347,383799999.0
2006-12-08 06:07:00,96.344,96.351,96.325,96.336,154899998.0
2006-12-08 06:08:00,96.344,96.357,96.334,96.357,195899996.0
2006-12-08 06:09:00,96.303,96.358,96.293,96.346,341700000.0
2006-12-08 06:10:00,96.333,96.355,96.327,96.347,249999998.0
2006-12-08 06:11:00,96.347,96.35,96.309,96.335,309900001.0
2006-12-08 06:12:00,96.354,96.354,96.303,96.319,200799998.0
2006-12-08 06:13:00,96.352,96.353,96.321,96.336,272499997.0
2006-12-08 06:14:00,96.356,96.356,96.324,96.328,230700003.0
2006-12-08 06:15:00,96.313,96.349,96.313,96.349,178699999.0
2006-12-08 06:16:00,96.332,96.352,96.315,96.343,167799999.0
2006-12-08 06:17:00,96.332,96.361,96.317,96.345,203799996.0
2006-12-08 06:18:00,96.338,96.353,96.316,96.34,151499996.0
2006-12-08 06:19:00,96.348,96.351,96.325,96.351,218399998.0
2006-12-08 06:20:00,96.343,96.347,96.322,96.322,210399997.0
2006-12-08 06:21:00,96.347,96.348,96.306,96.32,274599998.0
2006-12-08 06:22:00,96.338,96.342,96.321,96.337,329100000.0
2006-12-08 06:23:00,96.338,96.352,96.326,96.348,265099999.0
2006-12-08 06:24:00,96.322,96.343,96.317,96.329,36000000.0
2006-12-08 06:25:00,96.297,96.335,96.297,96.333,325699997.0
2006-12-08 06:26:00,96.339,96.343,96.328,96.331,53099998.0
2006-12-08 06:27:00,96.32,96.345,96.31,96.33,193300000.0
2006-12-08 06:28:00,96.352,96.353,96.314,96.314,241499997.0
2006-12-08 06:29:00,96.33,96.353,96.327,96.327,228599999.0
2006-12-08 06:30:00,96.324,96.345,96.32,96.345,151900000.0
2006-12-08 06:31:00,96.33,96.343,96.319,96.32,198299999.0
2006-12-08 06:32:00,96.347,96.362,96.333,96.357,302800002.0
2006-12-08 06:33:00,96.351,96.359,96.329,96.346,302999994.0
2006-12-08 06:34:00,96.335,96.361,96.315,96.361,217299997.0
2006-12-08 06:35:00,96.337,96.358,96.325,96.345,203199999.0
2006-12-08 06:36:00,96.331,96.354,96.331,96.352,131799999.0
2006-12-08 06:37:00,96.332,96.353,96.317,96.335,253599999.0
2006-12-08 06:38:00,96.337,96.355,96.316,96.342,213700000.0
2006-12-08 06:39:00,96.332,96.349,96.332,96.349,128800001.0
2006-12-08 06:40:00,96.335,96.354,96.332,96.344,276699999.0
2006-12-08 06:41:00,96.337,96.346,96.324,96.324,177800000.0
2006-12-08 06:42:00,96.334,96.352,96.324,96.346,170799999.0
2006-12-08 06:43:00,96.338,96.354,96.325,96.338,199399997.0
2006-12-08 06:44:00,96.365,96.365,96.339,96.35,168899999.0
2006-12-08 06:45:00,96.344,96.355,96.329,96.344,246899998.0
2006-12-08 06:46:00,96.359,96.361,96.341,96.344,187300001.0
2006-12-08 06:47:00,96.351,96.377,96.336,96.361,241800000.0
2006-12-08 06:48:00,96.36,96.368,96.346,96.366,138100000.0
2006-12-08 06:49:00,96.365,96.368,96.346,96.346,135500002.0
2006-12-08 06:50:00,96.363,96.38,96.355,96.358,237399999.0
2006-12-08 06:51:00,96.355,96.375,96.355,96.373,223700002.0
2006-12-08 06:52:00,96.36,96.39,96.347,96.37,286699998.0
2006-12-08 06:53:00,96.381,96.391,96.36,96.384,221299997.0
2006-12-08 06:54:00,96.377,96.377,96.352,96.357,150100002.0
2006-12-08 06:55:00,96.377,96.377,96.351,96.351,163600000.0
2006-12-08 06:56:00,96.353,96.373,96.341,96.367,260000003.0
2006-12-08 06:57:00,96.345,96.36,96.336,96.346,245799995.0
2006-12-08 06:58:00,96.354,96.37,96.347,96.367,398099993.0
2006-12-08 06:59:00,96.353,96.364,96.339,96.347,160399998.0
2006-12-08 07:00:00,96.367,96.39,96.357,96.361,119500001.0
2006-12-08 07:01:00,96.386,96.411,96.368,96.395,313499994.0
2006-12-08 07:02:00,96.395,96.436,96.389,96.436,199199995.0
2006-12-08 07:03:00,96.428,96.433,96.393,96.407,340900002.0
2006-12-08 07:04:00,96.445,96.448,96.42,96.428,254500002.0
2006-12-08 07:05:00,96.442,96.444,96.417,96.42,140099999.0
2006-12-08 07:06:00,96.422,96.422,96.396,96.405,80600000.0
2006-12-08 07:07:00,96.413,96.426,96.397,96.412,277799999.0
2006-12-08 07:08:00,96.387,96.405,96.384,96.405,160700000.0
2006-12-08 07:09:00,96.411,96.437,96.411,96.417,243200002.0
2006-12-08 07:10:00,96.431,96.448,96.429,96.448,53699999.0
2006-12-08 07:11:00,96.428,96.44,96.407,96.41,203899998.0
2006-12-08 07:12:00,96.408,96.432,96.399,96.423,347500003.0
2006-12-08 07:13:00,96.416,96.429,96.403,96.422,157000000.0
2006-12-08 07:14:00,96.393,96.421,96.38,96.39,402099998.0
2006-12-08 07:15:00,96.395,96.402,96.371,96.377,211799999.0
2006-12-08 07:16:00,96.362,96.392,96.362,96.392,300599999.0
2006-12-08 07:17:00,96.361,96.39,96.361,96.38,276900000.0
2006-12-08 07:18:00,96.363,96.379,96.362,96.376,92900000.0
2006-12-08 07:19:00,96.355,96.381,96.354,96.381,177699995.0
2006-12-08 07:20:00,96.375,96.393,96.362,96.378,191000001.0
2006-12-08 07:21:00,96.364,96.392,96.36,96.366,274899998.0
2006-12-08 07:22:00,96.371,96.384,96.356,96.376,322299998.0
2006-12-08 07:23:00,96.357,96.375,96.333,96.364,308699999.0
2006-12-08 07:24:00,96.347,96.364,96.343,96.362,222800000.0
2006-12-08 07:25:00,96.342,96.359,96.334,96.349,198499998.0
2006-12-08 07:26:00,96.362,96.368,96.33,96.354,293299998.0
2006-12-08 07:27:00,96.343,96.382,96.343,96.382,235899998.0
2006-12-08 07:28:00,96.351,96.373,96.346,96.36,306899998.0
2006-12-08 07:29:00,96.347,96.373,96.339,96.373,291900002.0
2006-12-08 07:30:00,96.37,96.38,96.355,96.38,318100000.0
2006-12-08 07:31:00,96.364,96.38,96.36,96.369,270600001.0
2006-12-08 07:32:00,96.35,96.37,96.35,96.365,213299995.0
2006-12-08 07:33:00,96.357,96.358,96.312,96.342,120200000.0
2006-12-08 07:34:00,96.334,96.357,96.329,96.35,217500000.0
2006-12-08 07:35:00,96.351,96.365,96.333,96.351,450900000.0
2006-12-08 07:36:00,96.352,96.363,96.329,96.352,346799996.0
2006-12-08 07:37:00,96.369,96.369,96.341,96.352,198599999.0
2006-12-08 07:38:00,96.332,96.367,96.332,96.367,118800003.0
2006-12-08 07:39:00,96.355,96.368,96.339,96.357,271000002.0
2006-12-08 07:40:00,96.339,96.365,96.337,96.348,66099999.0
2006-12-08 07:41:00,96.365,96.365,96.334,96.34,185499999.0
2006-12-08 07:42:00,96.333,96.357,96.333,96.354,359199999.0
2006-12-08 07:43:00,96.349,96.356,96.33,96.335,243399998.0
2006-12-08 07:44:00,96.334,96.347,96.301,96.32,118799999.0
2006-12-08 07:45:00,96.284,96.325,96.284,96.32,214499999.0
2006-12-08 07:46:00,96.306,96.317,96.272,96.317,164800001.0
2006-12-08 07:47:00,96.314,96.318,96.298,96.301,241399998.0
2006-12-08 07:48:00,96.304,96.328,96.304,96.328,186300000.0
2006-12-08 07:49:00,96.32,96.342,96.319,96.336,216899994.0
2006-12-08 07:50:00,96.314,96.337,96.312,96.337,276299998.0
2006-12-08 07:51:00,96.322,96.337,96.294,96.305,217000001.0
2006-12-08 07:52:00,96.302,96.33,96.285,96.31,259500005.0
2006-12-08 07:53:00,96.332,96.34,96.31,96.311,235299998.0
2006-12-08 07:54:00,96.294,96.31,96.291,96.291,214400000.0
2006-12-08 07:55:00,96.316,96.316,96.282,96.288,223400000.0
2006-12-08 07:56:00,96.302,96.302,96.274,96.281,201300002.0
2006-12-08 07:57:00,96.302,96.321,96.279,96.279,170399999.0
2006-12-08 07:58:00,96.285,96.3,96.267,96.281,99400002.0
2006-12-08 07:59:00,96.288,96.309,96.279,96.29,261999997.0
2006-12-08 08:00:00,96.286,96.321,96.286,96.3,168900001.0
2006-12-08 08:01:00,96.294,96.314,96.289,96.309,262600001.0
2006-12-08 08:02:00,96.3,96.32,96.295,96.311,213599999.0
2006-12-08 08:03:00,96.302,96.302,96.273,96.285,280700002.0
2006-12-08 08:04:00,96.28,96.299,96.275,96.298,258600003.0
2006-12-08 08:05:00,96.283,96.304,96.277,96.29,222300001.0
2006-12-08 08:06:00,96.279,96.299,96.259,96.259,230200001.0
2006-12-08 08:07:00,96.261,96.295,96.246,96.273,207899997.0
2006-12-08 08:08:00,96.278,96.298,96.274,96.287,226799996.0
2006-12-08 08:09:00,96.284,96.305,96.266,96.296,182599996.0
2006-12-08 08:10:00,96.288,96.296,96.276,96.284,110100000.0
2006-12-08 08:11:00,96.3,96.301,96.265,96.265,65200000.0
2006-12-08 08:12:00,96.289,96.312,96.28,96.293,226299997.0
2006-12-08 08:13:00,96.324,96.324,96.296,96.297,250200002.0
2006-12-08 08:14:00,96.331,96.331,96.299,96.301,295900001.0
2006-12-08 08:15:00,96.326,96.352,96.324,96.346,141600000.0
2006-12-08 08:16:00,96.349,96.349,96.305,96.305,142299999.0
2006-12-08 08:17:00,96.33,96.333,96.301,96.309,340700001.0
2006-12-08 08:18:00,96.315,96.34,96.315,96.319,267599999.0
2006-12-08 08:19:00,96.311,96.33,96.267,96.316,190100000.0
2006-12-08 08:20:00,96.319,96.332,96.304,96.327,150299998.0
2006-12-08 08:21:00,96.329,96.344,96.318,96.344,90000000.0
2006-12-08 08:22:00,96.34,96.348,96.322,96.322,224700002.0
2006-12-08 08:23:00,96.321,96.342,96.317,96.332,136899999.0
2006-12-08 08:24:00,96.338,96.338,96.308,96.308,315300003.0
2006-12-08 08:25:00,96.334,96.342,96.317,96.33,116299999.0
2006-12-08 08:26:00,96.335,96.34,96.317,96.32,159100001.0
2006-12-08 08:27:00,96.318,96.348,96.318,96.345,387800000.0
2006-12-08 08:28:00,96.319,96.349,96.319,96.343,259800002.0
2006-12-08 08:29:00,96.329,96.362,96.329,96.36,118100001.0
2006-12-08 08:30:00,96.352,96.367,96.333,96.352,227200000.0
2006-12-08 08:31:00,96.356,96.362,96.335,96.346,146999999.0
2006-12-08 08:32:00,96.35,96.371,96.349,96.359,172099999.0
2006-12-08 08:33:00,96.362,96.363,96.334,96.351,187500002.0
2006-12-08 08:34:00,96.338,96.355,96.331,96.353,103800000.0
2006-12-08 08:35:00,96.343,96.363,96.334,96.345,191300003.0
2006-12-08 08:36:00,96.325,96.363,96.325,96.363,353000002.0
2006-12-08 08:37:00,96.34,96.378,96.332,96.378,289599997.0
2006-12-08 08:38:00,96.355,96.383,96.349,96.383,100299998.0
2006-12-08 08:39:00,96.35,96.392,96.35,96.39,407300000.0
2006-12-08 08:40:00,96.393,96.393,96.363,96.363,157300000.0
2006-12-08 08:41:00,96.363,96.379,96.346,96.359,158899999.0
2006-12-08 08:42:00,96.364,96.389,96.35,96.389,184899999.0
2006-12-08 08:43:00,96.373,96.398,96.372,96.398,265499999.0
2006-12-08 08:44:00,96.391,96.401,96.361,96.381,216600002.0
2006-12-08 08:45:00,96.388,96.388,96.365,96.372,283899999.0
2006-12-08 08:46:00,96.368,96.393,96.368,96.39,207300004.0
2006-12-08 08:47:00,96.389,96.392,96.365,96.365,228599999.0
2006-12-08 08:48:00,96.386,96.386,96.351,96.351,220899999.0
2006-12-08 08:49:00,96.346,96.369,96.333,96.342,134300000.0
2006-12-08 08:50:00,96.31,96.353,96.31,96.345,85800001.0
2006-12-08 08:51:00,96.348,96.355,96.306,96.306,253899999.0
2006-12-08 08:52:00,96.336,96.37,96.319,96.37,211800000.0
2006-12-08 08:53:00,96.373,96.376,96.341,96.349,152100000.0
2006-12-08 08:54:00,96.36,96.371,96.347,96.367,248900003.0
2006-12-08 08:55:00,96.352,96.363,96.326,96.326,137999997.0
2006-12-08 08:56:00,96.345,96.35,96.321,96.321,187899998.0
2006-12-08 08:57:00,96.325,96.351,96.315,96.351,225900004.0
2006-12-08 08:58:00,96.355,96.355,96.33,96.336,272399999.0
2006-12-08 08:59:00,96.352,96.357,96.334,96.337,180600001.0
2006-12-08 09:00:00,96.359,96.362,96.334,96.348,354099999.0
2006-12-08 09:01:00,96.34,96.353,96.328,96.337,247499999.0
2006-12-08 09:02:00,96.36,96.365,96.343,96.35,151200000.0
2006-12-08 09:03:00,96.34,96.353,96.316,96.333,258100002.0
2006-12-08 09:04:00,96.323,96.348,96.311,96.324,106399999.0
2006-12-08 09:05:00,96.341,96.359,96.329,96.355,131599999.0
2006-12-08 09:06:00,96.356,96.356,96.326,96.326,284000001.0
2006-12-08 09:07:00,96.344,96.362,96.333,96.349,328899997.0
2006-12-08 09:08:00,96.346,96.373,96.322,96.348,183400000.0
2006-12-08 09:09:00,96.346,96.362,96.337,96.346,200799998.0
2006-12-08 09:10:00,96.32,96.343,96.318,96.338,274900002.0
2006-12-08 09:11:00,96.334,96.35,96.328,96.35,73400000.0
2006-12-08 09:12:00,96.34,96.368,96.335,96.368,435499996.0
2006-12-08 09:13:00,96.355,96.373,96.355,96.373,47100001.0
2006-12-08 09:14:00,96.372,96.372,96.348,96.348,178000001.0
2006-12-08 09:15:00,96.377,96.377,96.33,96.33,284900002.0
2006-12-08 09:16:00,96.332,96.355,96.332,96.355,139000000.0
2006-12-08 09:17:00,96.334,96.369,96.327,96.367,143599999.0
2006-12-08 09:18:00,96.365,96.381,96.349,96.364,193900003.0
2006-12-08 09:19:00,96.378,96.408,96.373,96.382,106600002.0
2006-12-08 09:20:00,96.386,96.392,96.364,96.364,336100002.0
2006-12-08 09:21:00,96.351,96.368,96.344,96.361,241300002.0
2006-12-08 09:22:00,96.348,96.378,96.348,96.373,271200004.0
2006-12-08 09:23:00,96.364,96.389,96.364,96.381,276199995.0
2006-12-08 09:24:00,96.385,96.397,96.365,96.365,166699998.0
2006-12-08 09:25:00,96.37,96.379,96.338,96.359,256800001.0
2006-12-08 09:26:00,96.363,96.383,96.354,96.372,111099999.0
2006-12-08 09:27:00,96.37,96.382,96.351,96.368,182300001.0
2006-12-08 09:28:00,96.359,96.378,96.342,96.342,246199999.0
2006-12-08 09:29:00,96.369,96.377,96.358,96.376,183299999.0
2006-12-08 09:30:00,96.356,96.373,96.34,96.373,177800002.0
2006-12-08 09:31:00,96.348,96.368,96.341,96.341,269799999.0
2006-12-08 09:32:00,96.359,96.359,96.339,96.345,207000000.0
2006-12-08 09:33:00,96.341,96.353,96.321,96.336,282600003.0
2006-12-08 09:34:00,96.348,96.363,96.329,96.337,127699998.0
2006-12-08 09:35:00,96.344,96.349,96.321,96.321,204900003.0
2006-12-08 09:36:00,96.35,96.355,96.327,96.327,237399999.0
2006-12-08 09:37:00,96.334,96.352,96.305,96.315,159600001.0
2006-12-08 09:38:00,96.33,96.347,96.311,96.337,279099999.0
2006-12-08 09:39:00,96.336,96.347,96.32,96.326,319899998.0
2006-12-08 09:40:00,96.335,96.348,96.322,96.343,222999998.0
2006-12-08 09:41:00,96.335,96.356,96.325,96.356,204999998.0
2006-12-08 09:42:00,96.341,96.356,96.314,96.353,280800003.0
2006-12-08 09:43:00,96.351,96.367,96.342,96.356,174300000.0
2006-12-08 09:44:00,96.348,96.384,96.348,96.379,215099999.0
2006-12-08 09:45:00,96.385,96.385,96.351,96.361,257600004.0
2006-12-08 09:46:00,96.369,96.389,96.368,96.383,215699996.0
2006-12-08 09:47:00,96.376,96.39,96.362,96.371,105800001.0
2006-12-08 09:48:00,96.376,96.394,96.367,96.386,196799998.0
2006-12-08 09:49:00,96.377,96.396,96.376,96.376,271900004.0
2006-12-08 09:50:00,96.387,96.392,96.37,96.374,249599998.0
2006-12-08 09:51:00,96.377,96.397,96.369,96.389,254300002.0
2006-12-08 09:52:00,96.355,96.378,96.355,96.358,139400001.0
2006-12-08 09:53:00,96.371,96.38,96.353,96.38,197499997.0
2006-12-08 09:54:00,96.374,96.386,96.366,96.378,188200002.0
2006-12-08 09:55:00,96.349,96.369,96.343,96.365,253399995.0
2006-12-08 09:56:00,96.365,96.375,96.347,96.362,202699999.0
2006-12-08 09:57:00,96.376,96.388,96.361,96.375,344400000.0
2006-12-08 09:58:00,96.355,96.375,96.341,96.352,264299999.0
2006-12-08 09:59:00,96.345,96.366,96.339,96.354,146999999.0
2006-12-08 10:00:00,96.367,96.402,96.367,96.4,190800000.0
2006-12-08 10:01:00,96.408,96.408,96.368,96.392,229800000.0
2006-12-08 10:02:00,96.399,96.399,96.372,96.377,155300000.0
2006-12-08 10:03:00,96.377,96.403,96.373,96.39,207999999.0
2006-12-08 10:04:00,96.39,96.39,96.368,96.368,168899999.0
2006-12-08 10:05:00,96.396,96.407,96.374,96.384,274999994.0
2006-12-08 10:06:00,96.392,96.415,96.386,96.415,279400000.0
2006-12-08 10:07:00,96.425,96.425,96.4,96.411,199599997.0
2006-12-08 10:08:00,96.419,96.431,96.399,96.412,223499997.0
2006-12-08 10:09:00,96.409,96.43,96.399,96.413,213600001.0
2006-12-08 10:10:00,96.379,96.415,96.379,96.415,247500000.0
2006-12-08 10:11:00,96.412,96.418,96.393,96.401,230199994.0
2006-12-08 10:12:00,96.391,96.408,96.377,96.395,241599998.0
2006-12-08 10:13:00,96.396,96.399,96.376,96.383,211899994.0
2006-12-08 10:14:00,96.378,96.401,96.374,96.381,147900000.0
2006-12-08 10:15:00,96.396,96.409,96.373,96.401,203900000.0
2006-12-08 10:16:00,96.397,96.408,96.376,96.394,285999997.0
2006-12-08 10:17:00,96.395,96.429,96.395,96.421,120099999.0
2006-12-08 10:18:00,96.422,96.439,96.397,96.403,183699999.0
2006-12-08 10:19:00,96.376,96.411,96.376,96.408,181799999.0
2006-12-08 10:20:00,96.409,96.429,96.397,96.425,307299995.0
2006-12-08 10:21:00,96.421,96.425,96.399,96.421,289300001.0
2006-12-08 10:22:00,96.426,96.433,96.398,96.416,443500002.0
2006-12-08 10:23:00,96.437,96.437,96.415,96.418,304099999.0
2006-12-08 10:24:00,96.419,96.442,96.407,96.437,351700001.0
2006-12-08 10:25:00,96.414,96.432,96.412,96.417,253900000.0
2006-12-08 10:26:00,96.418,96.435,96.406,96.422,304499998.0
2006-12-08 10:27:00,96.405,96.423,96.403,96.405,238999999.0
2006-12-08 10:28:00,96.393,96.426,96.393,96.397,278699999.0
2006-12-08 10:29:00,96.405,96.425,96.396,96.41,284999998.0
2006-12-08 10:30:00,96.397,96.421,96.393,96.409,276600004.0
2006-12-08 10:31:00,96.415,96.424,96.383,96.418,176600002.0
2006-12-08 10:32:00,96.414,96.429,96.405,96.413,228900003.0
2006-12-08 10:33:00,96.427,96.445,96.42,96.436,228300000.0
2006-12-08 10:34:00,96.411,96.44,96.41,96.44,313299997.0
2006-12-08 10:35:00,96.437,96.443,96.42,96.426,281000000.0
2006-12-08 10:36:00,96.43,96.452,96.427,96.445,203600001.0
2006-12-08 10:37:00,96.423,96.452,96.423,96.444,176799999.0
2006-12-08 10:38:00,96.423,96.443,96.415,96.435,166299997.0
2006-12-08 10:39:00,96.435,96.453,96.428,96.453,154900003.0
2006-12-08 10:40:00,96.445,96.457,96.427,96.433,194899997.0
2006-12-08 10:41:00,96.444,96.456,96.434,96.448,127399995.0
2006-12-08 10:42:00,96.443,96.449,96.421,96.437,216800000.0
2006-12-08 10:43:00,96.43,96.447,96.418,96.443,281099994.0
2006-12-08 10:44:00,96.446,96.446,96.411,96.411,331199998.0
2006-12-08 10:45:00,96.44,96.447,96.424,96.435,224899994.0
2006-12-08 10:46:00,96.441,96.441,96.423,96.427,88799999.0
2006-12-08 10:47:00,96.433,96.445,96.419,96.437,258599997.0
2006-12-08 10:48:00,96.432,96.449,96.423,96.428,287499997.0
2006-12-08 10:49:00,96.445,96.455,96.424,96.427,278100002.0
2006-12-08 10:50:00,96.444,96.454,96.429,96.435,315300000.0
2006-12-08 10:51:00,96.452,96.458,96.431,96.447,274199997.0
2006-12-08 10:52:00,96.414,96.442,96.402,96.412,178200001.0
2006-12-08 10:53:00,96.405,96.41,96.378,96.392,156399997.0
2006-12-08 10:54:00,96.399,96.427,96.377,96.418,231099998.0
2006-12-08 10:55:00,96.412,96.433,96.408,96.429,190899999.0
2006-12-08 10:56:00,96.425,96.437,96.405,96.424,275500000.0
2006-12-08 10:57:00,96.43,96.46,96.429,96.454,185599999.0
2006-12-08 10:58:00,96.455,96.467,96.435,96.453,372300001.0
2006-12-08 10:59:00,96.44,96.474,96.439,96.474,143700001.0
2006-12-08 11:00:00,96.466,96.477,96.44,96.446,195499998.0
2006-12-08 11:01:00,96.452,96.452,96.417,96.418,257099997.0
2006-12-08 11:02:00,96.437,96.442,96.409,96.422,206099999.0
2006-12-08 11:03:00,96.426,96.443,96.413,96.443,96199999.0
2006-12-08 11:04:00,96.442,96.455,96.433,96.453,171199999.0
2006-12-08 11:05:00,96.456,96.471,96.439,96.444,309200001.0
2006-12-08 11:06:00,96.458,96.484,96.451,96.477,393700003.0
2006-12-08 11:07:00,96.461,96.484,96.45,96.465,364999998.0
2006-12-08 11:08:00,96.461,96.461,96.412,96.418,243999997.0
2006-12-08 11:09:00,96.43,96.444,96.419,96.425,266699999.0
2006-12-08 11:10:00,96.423,96.445,96.422,96.437,186399998.0
2006-12-08 11:11:00,96.43,96.443,96.407,96.425,390999994.0
2006-12-08 11:12:00,96.437,96.445,96.411,96.426,270699998.0
2006-12-08 11:13:00,96.44,96.464,96.432,96.463,214100001.0
2006-12-08 11:14:00,96.447,96.462,96.427,96.438,323999997.0
2006-12-08 11:15:00,96.429,96.432,96.398,96.415,218700000.0
2006-12-08 11:16:00,96.442,96.443,96.419,96.419,236299997.0
2006-12-08 11:17:00,96.422,96.445,96.422,96.442,200900001.0
2006-12-08 11:18:00,96.43,96.453,96.426,96.442,270799997.0
2006-12-08 11:19:00,96.432,96.457,96.432,96.449,115100001.0
2006-12-08 11:20:00,96.442,96.442,96.42,96.425,319400006.0
2006-12-08 11:21:00,96.416,96.432,96.407,96.431,248200001.0
2006-12-08 11:22:00,96.43,96.454,96.416,96.441,260899998.0
2006-12-08 11:23:00,96.44,96.463,96.433,96.453,352499997.0
2006-12-08 11:24:00,96.447,96.447,96.422,96.43,247299999.0
2006-12-08 11:25:00,96.441,96.455,96.42,96.445,219200002.0
2006-12-08 11:26:00,96.44,96.458,96.432,96.446,468300005.0
2006-12-08 11:27:00,96.444,96.445,96.422,96.422,244000003.0
2006-12-08 11:28:00,96.419,96.441,96.399,96.42,273099996.0
2006-12-08 11:29:00,96.427,96.444,96.403,96.427,360699998.0
2006-12-08 11:30:00,96.426,96.443,96.419,96.434,304999998.0
2006-12-08 11:31:00,96.431,96.439,96.407,96.418,116799999.0
2006-12-08 11:32:00,96.441,96.461,96.438,96.455,302100002.0
2006-12-08 11:33:00,96.426,96.454,96.41,96.435,259699999.0
2006-12-08 11:34:00,96.413,96.448,96.413,96.439,327100004.0
2006-12-08 11:35:00,96.418,96.454,96.418,96.454,135199999.0
2006-12-08 11:36:00,96.445,96.45,96.424,96.424,241299999.0
2006-12-08 11:37:00,96.436,96.457,96.428,96.433,230200002.0
2006-12-08 11:38:00,96.446,96.453,96.432,96.438,292799996.0
2006-12-08 11:39:00,96.453,96.457,96.432,96.441,279600002.0
2006-12-08 11:40:00,96.447,96.448,96.415,96.435,367399999.0
2006-12-08 11:41:00,96.435,96.448,96.422,96.435,254400001.0
2006-12-08 11:42:00,96.416,96.442,96.416,96.433,245299998.0
2006-12-08 11:43:00,96.414,96.436,96.41,96.434,285099997.0
2006-12-08 11:44:00,96.431,96.431,96.405,96.407,486800002.0
2006-12-08 11:45:00,96.398,96.431,96.398,96.431,251399999.0
2006-12-08 11:46:00,96.41,96.426,96.41,96.423,201000000.0
2006-12-08 11:47:00,96.4,96.426,96.399,96.426,372400004.0
2006-12-08 11:48:00,96.405,96.431,96.405,96.425,284099997.0
2006-12-08 11:49:00,96.399,96.434,96.399,96.43,326199999.0
2006-12-08 11:50:00,96.435,96.454,96.42,96.441,289799998.0
2006-12-08 11:51:00,96.432,96.571,96.432,96.571,222999999.0
2006-12-08 11:52:00,96.587,96.589,96.566,96.571,226699997.0
2006-12-08 11:53:00,96.598,96.6,96.563,96.582,423299999.0
2006-12-08 11:54:00,96.588,96.588,96.564,96.564,131599999.0
2006-12-08 11:55:00,96.569,96.582,96.561,96.561,253500000.0
2006-12-08 11:56:00,96.584,96.584,96.558,96.56,180599996.0
2006-12-08 11:57:00,96.547,96.575,96.547,96.573,177500001.0
2006-12-08 11:58:00,96.565,96.59,96.547,96.57,198899999.0
2006-12-08 11:59:00,96.58,96.597,96.55,96.566,376500001.0
2006-12-08 12:00:00,96.574,96.61,96.559,96.596,320799996.0
2006-12-08 12:01:00,96.604,96.613,96.583,96.588,284399995.0
2006-12-08 12:02:00,96.605,96.636,96.571,96.618,143299999.0
2006-12-08 12:03:00,96.616,96.643,96.607,96.624,311399996.0
2006-12-08 12:04:00,96.604,96.67,96.604,96.67,133599998.0
2006-12-08 12:05:00,96.651,96.687,96.646,96.658,303799997.0
2006-12-08 12:06:00,96.675,96.68,96.653,96.663,248900002.0
2006-12-08 12:07:00,96.636,96.655,96.605,96.615,421000003.0
2006-12-08 12:08:00,96.603,96.624,96.59,96.605,213399998.0
2006-12-08 12:09:00,96.592,96.619,96.59,96.608,192900000.0
2006-12-08 12:10:00,96.599,96.627,96.599,96.618,244799998.0
2006-12-08 12:11:00,96.566,96.606,96.566,96.588,205999998.0
2006-12-08 12:12:00,96.573,96.617,96.573,96.61,351000002.0
2006-12-08 12:13:00,96.604,96.621,96.589,96.61,280200002.0
2006-12-08 12:14:00,96.616,96.647,96.616,96.647,384300004.0
2006-12-08 12:15:00,96.641,96.641,96.592,96.606,233300002.0
2006-12-08 12:16:00,96.605,96.63,96.592,96.61,170999998.0
2006-12-08 12:17:00,96.612,96.64,96.611,96.634,193499998.0
2006-12-08 12:18:00,96.635,96.635,96.594,96.594,258200000.0
2006-12-08 12:19:00,96.636,96.646,96.62,96.628,208700003.0
2006-12-08 12:20:00,96.64,96.64,96.618,96.627,191199995.0
2006-12-08 12:21:00,96.641,96.641,96.605,96.611,264800000.0
2006-12-08 12:22:00,96.612,96.623,96.589,96.599,154800000.0
2006-12-08 12:23:00,96.613,96.613,96.573,96.593,269499994.0
2006-12-08 12:24:00,96.579,96.604,96.578,96.597,179300000.0
2006-12-08 12:25:00,96.569,96.592,96.56,96.573,269200004.0
2006-12-08 12:26:00,96.584,96.612,96.579,96.612,68500001.0
2006-12-08 12:27:00,96.608,96.623,96.594,96.604,280299999.0
2006-12-08 12:28:00,96.609,96.615,96.585,96.597,263299997.0
2006-12-08 12:29:00,96.597,96.606,96.577,96.593,248700000.0
2006-12-08 12:30:00,96.596,96.599,96.574,96.574,172700000.0
2006-12-08 12:31:00,96.589,96.594,96.553,96.567,169800000.0
2006-12-08 12:32:00,96.579,96.585,96.555,96.563,190099997.0
2006-12-08 12:33:00,96.566,96.589,96.55,96.569,177500003.0
2006-12-08 12:34:00,96.58,96.595,96.565,96.57,256200000.0
2006-12-08 12:35:00,96.571,96.59,96.562,96.585,170699999.0
2006-12-08 12:36:00,96.567,96.588,96.563,96.588,247600004.0
2006-12-08 12:37:00,96.59,96.59,96.566,96.569,163499999.0
2006-12-08 12:38:00,96.575,96.591,96.566,96.574,243399999.0
2006-12-08 12:39:00,96.567,96.574,96.548,96.56,178299997.0
2006-12-08 12:40:00,96.569,96.569,96.557,96.557,59800000.0
2006-12-08 12:41:00,96.568,96.57,96.553,96.557,221500000.0
2006-12-08 12:42:00,96.535,96.567,96.533,96.567,97300001.0
2006-12-08 12:43:00,96.57,96.57,96.547,96.55,153900000.0
2006-12-08 12:44:00,96.567,96.567,96.537,96.537,156699997.0
2006-12-08 12:45:00,96.559,96.566,96.537,96.54,170300001.0
2006-12-08 12:46:00,96.561,96.572,96.544,96.55,415600004.0
2006-12-08 12:47:00,96.539,96.562,96.532,96.546,250899997.0
2006-12-08 12:48:00,96.538,96.568,96.536,96.564,278100005.0
2006-12-08 12:49:00,96.555,96.579,96.548,96.568,240299997.0
2006-12-08 12:50:00,96.566,96.566,96.532,96.562,234499997.0
2006-12-08 12:51:00,96.558,96.558,96.519,96.533,211999998.0
2006-12-08 12:52:00,96.518,96.541,96.513,96.539,161099998.0
2006-12-08 12:53:00,96.508,96.531,96.452,96.489,122999998.0
2006-12-08 12:54:00,96.519,96.533,96.507,96.516,159200001.0
2006-12-08 12:55:00,96.512,96.535,96.503,96.535,217600000.0
2006-12-08 12:56:00,96.517,96.547,96.499,96.53,189099996.0
2006-12-08 12:57:00,96.55,96.564,96.54,96.564,213100000.0
2006-12-08 12:58:00,96.57,96.587,96.558,96.568,187200000.0
2006-12-08 12:59:00,96.591,96.591,96.553,96.564,315500001.0
2006-12-08 13:00:00,96.559,96.577,96.549,96.569,199800001.0
2006-12-08 13:01:00,96.551,96.577,96.551,96.577,89599999.0
2006-12-08 13:02:00,96.577,96.582,96.557,96.559,321299999.0
2006-12-08 13:03:00,96.56,96.577,96.557,96.563,201199996.0
2006-12-08 13:04:00,96.56,96.56,96.53,96.545,239499999.0
2006-12-08 13:05:00,96.526,96.544,96.522,96.54,131499998.0
2006-12-08 13:06:00,96.54,96.552,96.52,96.547,198799998.0
2006-12-08 13:07:00,96.527,96.576,96.527,96.563,247999997.0
2006-12-08 13:08:00,96.579,96.595,96.569,96.582,204400000.0
2006-12-08 13:09:00,96.581,96.586,96.559,96.562,270899998.0
2006-12-08 13:10:00,96.554,96.571,96.545,96.562,185300001.0
2006-12-08 13:11:00,96.535,96.556,96.511,96.511,296800000.0
2006-12-08 13:12:00,96.52,96.548,96.52,96.548,311300003.0
2006-12-08 13:13:00,96.534,96.558,96.534,96.554,206700002.0
2006-12-08 13:14:00,96.538,96.559,96.533,96.546,324899997.0
2006-12-08 13:15:00,96.543,96.551,96.52,96.52,238599998.0
2006-12-08 13:16:00,96.545,96.554,96.524,96.525,330599993.0
2006-12-08 13:17:00,96.544,96.544,96.482,96.515,197599998.0
2006-12-08 13:18:00,96.53,96.538,96.504,96.53,322599993.0
2006-12-08 13:19:00,96.526,96.538,96.513,96.513,241199995.0
2006-12-08 13:20:00,96.518,96.518,96.5,96.5,90299998.0
2006-12-08 13:21:00,96.506,96.528,96.496,96.504,134100000.0
2006-12-08 13:22:00,96.52,96.52,96.494,96.5,253400001.0
2006-12-08 13:23:00,96.511,96.531,96.511,96.526,140500000.0
2006-12-08 13:24:00,96.515,96.534,96.508,96.526,197699998.0
2006-12-08 13:25:00,96.532,96.532,96.507,96.515,311500006.0
2006-12-08 13:26:00,96.535,96.538,96.508,96.526,280999995.0
2006-12-08 13:27:00,96.542,96.553,96.522,96.522,109400000.0
2006-12-08 13:28:00,96.54,96.564,96.535,96.556,301300000.0
2006-12-08 13:29:00,96.557,96.574,96.547,96.571,193100003.0
2006-12-08 13:30:00,96.558,96.572,96.537,96.559,231799996.0
2006-12-08 13:31:00,96.549,96.568,96.544,96.568,217899999.0
2006-12-08 13:32:00,96.552,96.583,96.552,96.577,244999996.0
2006-12-08 13:33:00,96.558,96.58,96.557,96.561,347999998.0
2006-12-08 13:34:00,96.578,96.578,96.533,96.552,224500000.0
2006-12-08 13:35:00,96.544,96.544,96.518,96.531,250499999.0
2006-12-08 13:36:00,96.534,96.534,96.511,96.517,258000003.0
2006-12-08 13:37:00,96.517,96.537,96.5,96.527,258599997.0
2006-12-08 13:38:00,96.523,96.536,96.5,96.52,335499997.0
2006-12-08 13:39:00,96.518,96.531,96.506,96.531,162200000.0
2006-12-08 13:40:00,96.519,96.53,96.51,96.526,251099997.0
2006-12-08 13:41:00,96.506,96.524,96.496,96.513,209000003.0
2006-12-08 13:42:00,96.52,96.521,96.492,96.501,247900000.0
2006-12-08 13:43:00,96.519,96.523,96.498,96.506,249899999.0
2006-12-08 13:44:00,96.525,96.541,96.522,96.536,127900001.0
2006-12-08 13:45:00,96.538,96.547,96.516,96.516,240200000.0
2006-12-08 13:46:00,96.538,96.547,96.52,96.526,75000000.0
2006-12-08 13:47:00,96.512,96.541,96.497,96.535,444400000.0
2006-12-08 13:48:00,96.51,96.527,96.497,96.512,230199998.0
2006-12-08 13:49:00,96.517,96.536,96.508,96.523,200699999.0
2006-12-08 13:50:00,96.509,96.537,96.505,96.533,343999999.0
2006-12-08 13:51:00,96.523,96.523,96.49,96.509,168499998.0
2006-12-08 13:52:00,96.489,96.514,96.489,96.505,177500002.0
2006-12-08 13:53:00,96.486,96.518,96.486,96.512,326500003.0
2006-12-08 13:54:00,96.502,96.515,96.481,96.503,353400000.0
2006-12-08 13:55:00,96.505,96.518,96.497,96.507,98900000.0
2006-12-08 13:56:00,96.524,96.536,96.511,96.511,206300004.0
2006-12-08 13:57:00,96.497,96.517,96.489,96.51,238399997.0
2006-12-08 13:58:00,96.505,96.524,96.495,96.519,255499998.0
2006-12-08 13:59:00,96.521,96.531,96.504,96.513,74800000.0
2006-12-08 14:00:00,96.536,96.539,96.513,96.524,217099999.0
2006-12-08 14:01:00,96.514,96.526,96.493,96.513,208099999.0
2006-12-08 14:02:00,96.497,96.521,96.488,96.508,169699998.0
2006-12-08 14:03:00,96.503,96.515,96.492,96.512,352500004.0
2006-12-08 14:04:00,96.501,96.517,96.478,96.497,325800000.0
2006-12-08 14:05:00,96.495,96.495,96.454,96.454,135999999.0
2006-12-08 14:06:00,96.453,96.481,96.453,96.476,212200002.0
2006-12-08 14:07:00,96.476,96.484,96.464,96.464,255500006.0
2006-12-08 14:08:00,96.468,96.486,96.457,96.468,169399997.0
2006-12-08 14:09:00,96.455,96.481,96.454,96.481,193299999.0
2006-12-08 14:10:00,96.465,96.484,96.45,96.483,167499999.0
2006-12-08 14:11:00,96.447,96.481,96.442,96.481,199300003.0
2006-12-08 14:12:00,96.47,96.488,96.461,96.461,154600001.0
2006-12-08 14:13:00,96.476,96.495,96.466,96.479,208000000.0
2006-12-08 14:14:00,96.477,96.497,96.472,96.491,154199999.0
2006-12-08 14:15:00,96.488,96.497,96.469,96.484,228699998.0
2006-12-08 14:16:00,96.474,96.509,96.474,96.509,196999998.0
2006-12-08 14:17:00,96.516,96.526,96.504,96.506,141000000.0
2006-12-08 14:18:00,96.507,96.522,96.476,96.505,216700001.0
2006-12-08 14:19:00,96.494,96.508,96.481,96.508,310900001.0
2006-12-08 14:20:00,96.522,96.528,96.499,96.506,170299998.0
2006-12-08 14:21:00,96.531,96.536,96.506,96.516,273999999.0
2006-12-08 14:22:00,96.514,96.53,96.494,96.5,346000008.0
2006-12-08 14:23:00,96.507,96.534,96.499,96.52,177300002.0
2006-12-08 14:24:00,96.501,96.539,96.487,96.539,153699998.0
2006-12-08 14:25:00,96.548,96.555,96.521,96.535,200500002.0
2006-12-08 14:26:00,96.552,96.559,96.515,96.538,155300001.0
2006-12-08 14:27:00,96.562,96.571,96.545,96.555,190899999.0
2006-12-08 14:28:00,96.537,96.554,96.521,96.554,161299999.0
2006-12-08 14:29:00,96.559,96.559,96.534,96.546,381100000.0
2006-12-08 14:30:00,96.521,96.548,96.506,96.529,151300000.0
2006-12-08 14:31:00,96.505,96.546,96.473,96.546,376300001.0
2006-12-08 14:32:00,96.529,96.542,96.51,96.52,261099998.0
2006-12-08 14:33:00,96.537,96.541,96.522,96.523,148800000.0
2006-12-08 14:34:00,96.516,96.543,96.507,96.535,269500003.0
2006-12-08 14:35:00,96.546,96.547,96.519,96.524,166699999.0
2006-12-08 14:36:00,96.505,96.543,96.505,96.543,289200000.0
2006-12-08 14:37:00,96.545,96.545,96.516,96.523,99600000.0
2006-12-08 14:38:00,96.541,96.541,96.508,96.508,99699998.0
2006-12-08 14:39:00,96.521,96.538,96.501,96.511,171099999.0
2006-12-08 14:40:00,96.512,96.524,96.508,96.524,49900000.0
2006-12-08 14:41:00,96.515,96.536,96.505,96.52,335699998.0
2006-12-08 14:42:00,96.528,96.528,96.513,96.517,79799999.0
2006-12-08 14:43:00,96.516,96.532,96.507,96.531,237299997.0
2006-12-08 14:44:00,96.522,96.535,96.501,96.526,274900003.0
2006-12-08 14:45:00,96.52,96.543,96.507,96.534,388299995.0
2006-12-08 14:46:00,96.526,96.535,96.506,96.522,199000002.0
2006-12-08 14:47:00,96.521,96.536,96.507,96.532,322399998.0
2006-12-08 14:48:00,96.535,96.535,96.51,96.531,145500000.0
2006-12-08 14:49:00,96.51,96.528,96.493,96.513,201199998.0
2006-12-08 14:50:00,96.494,96.513,96.476,96.51,380899999.0
2006-12-08 14:51:00,96.521,96.521,96.484,96.484,204000000.0
2006-12-08 14:52:00,96.502,96.517,96.494,96.497,257699998.0
2006-12-08 14:53:00,96.5,96.522,96.483,96.499,229499999.0
2006-12-08 14:54:00,96.517,96.547,96.503,96.528,265899998.0
2006-12-08 14:55:00,96.556,96.556,96.527,96.529,326699997.0
2006-12-08 14:56:00,96.532,96.545,96.521,96.535,150799999.0
2006-12-08 14:57:00,96.528,96.542,96.503,96.521,287799999.0
2006-12-08 14:58:00,96.513,96.534,96.511,96.533,95699999.0
2006-12-08 14:59:00,96.504,96.531,96.482,96.511,221800000.0
2006-12-08 15:00:00,96.51,96.532,96.504,96.532,165200000.0
2006-12-08 15:01:00,96.526,96.538,96.515,96.532,150700000.0
2006-12-08 15:02:00,96.512,96.534,96.512,96.532,94699999.0
2006-12-08 15:03:00,96.535,96.535,96.505,96.505,177600000.0
2006-12-08 15:04:00,96.504,96.537,96.503,96.537,178899999.0
2006-12-08 15:05:00,96.517,96.532,96.507,96.531,250799994.0
2006-12-08 15:06:00,96.516,96.516,96.497,96.497,78400000.0
2006-12-08 15:07:00,96.516,96.524,96.504,96.506,75399998.0
2006-12-08 15:08:00,96.542,96.542,96.515,96.527,56399999.0
2006-12-08 15:09:00,96.537,96.546,96.515,96.533,282400002.0
2006-12-08 15:10:00,96.537,96.543,96.511,96.543,160399997.0
2006-12-08 15:11:00,96.526,96.531,96.51,96.519,36999999.0
2006-12-08 15:12:00,96.519,96.532,96.506,96.531,228999998.0
2006-12-08 15:13:00,96.533,96.552,96.518,96.538,319200003.0
2006-12-08 15:14:00,96.533,96.566,96.532,96.562,228999999.0
2006-12-08 15:15:00,96.538,96.564,96.524,96.553,280700002.0
2006-12-08 15:16:00,96.547,96.56,96.531,96.532,398999998.0
2006-12-08 15:17:00,96.569,96.577,96.539,96.563,382500001.0
2006-12-08 15:18:00,96.573,96.604,96.573,96.6,117199999.0
2006-12-08 15:19:00,96.592,96.606,96.563,96.583,360700004.0
2006-12-08 15:20:00,96.575,96.594,96.572,96.583,246099997.0
2006-12-08 15:21:00,96.556,96.572,96.545,96.568,145299999.0
2006-12-08 15:22:00,96.567,96.569,96.521,96.549,242000002.0
2006-12-08 15:23:00,96.55,96.568,96.531,96.568,304800000.0
2006-12-08 15:24:00,96.576,96.583,96.558,96.561,347499999.0
2006-12-08 15:25:00,96.581,96.582,96.555,96.559,368099994.0
2006-12-08 15:26:00,96.558,96.581,96.557,96.578,350500004.0
2006-12-08 15:27:00,96.566,96.593,96.564,96.58,276000005.0
2006-12-08 15:28:00,96.564,96.564,96.477,96.477,342099997.0
2006-12-08 15:29:00,96.514,96.519,96.48,96.492,187700001.0
2006-12-08 15:30:00,96.469,96.507,96.448,96.507,190299999.0
2006-12-08 15:31:00,96.55,96.572,96.526,96.55,276700001.0
2006-12-08 15:32:00,96.52,96.52,96.458,96.458,147500001.0
2006-12-08 15:33:00,96.457,96.479,96.443,96.449,314400000.0
2006-12-08 15:34:00,96.476,96.515,96.469,96.494,300500001.0
2006-12-08 15:35:00,96.54,96.551,96.507,96.507,248199997.0
2006-12-08 15:36:00,96.508,96.528,96.49,96.502,213699997.0
2006-12-08 15:37:00,96.491,96.517,96.484,96.494,125399999.0
2006-12-08 15:38:00,96.488,96.502,96.469,96.469,150400000.0
2006-12-08 15:39:00,96.477,96.496,96.468,96.492,277800001.0
2006-12-08 15:40:00,96.491,96.498,96.472,96.498,232599997.0
2006-12-08 15:41:00,96.493,96.503,96.473,96.479,288699998.0
2006-12-08 15:42:00,96.485,96.502,96.473,96.492,270799996.0
2006-12-08 15:43:00,96.483,96.515,96.471,96.515,182000002.0
2006-12-08 15:44:00,96.497,96.52,96.484,96.498,242600003.0
2006-12-08 15:45:00,96.495,96.604,96.48,96.575,300700001.0
2006-12-08 15:46:00,96.628,96.661,96.609,96.614,204399999.0
2006-12-08 15:47:00,96.586,96.623,96.577,96.586,181899999.0
2006-12-08 15:48:00,96.578,96.6,96.564,96.58,298500006.0
2006-12-08 15:49:00,96.59,96.622,96.586,96.601,253100002.0
2006-12-08 15:50:00,96.565,96.584,96.56,96.578,113600000.0
2006-12-08 15:51:00,96.573,96.573,96.522,96.522,375500001.0
2006-12-08 15:52:00,96.59,96.625,96.56,96.603,379199998.0
2006-12-08 15:53:00,96.617,96.645,96.573,96.581,284700003.0
2006-12-08 15:54:00,96.566,96.566,96.518,96.552,123500002.0
2006-12-08 15:55:00,96.561,96.581,96.553,96.569,186299999.0
2006-12-08 15:56:00,96.57,96.581,96.542,96.558,200600000.0
2006-12-08 15:57:00,96.57,96.615,96.558,96.599,278700000.0
2006-12-08 15:58:00,96.576,96.593,96.554,96.557,285100000.0
2006-12-08 15:59:00,96.565,96.575,96.544,96.565,195800001.0
2006-12-08 16:00:00,96.534,96.582,96.534,96.577,182099999.0
2006-12-08 16:01:00,96.575,96.586,96.543,96.567,214699998.0
2006-12-08 16:02:00,96.575,96.576,96.551,96.561,268200005.0
2006-12-08 16:03:00,96.552,96.579,96.552,96.576,340299993.0
2006-12-08 16:04:00,96.585,96.585,96.552,96.552,396300000.0
2006-12-08 16:05:00,96.56,96.573,96.54,96.556,258600001.0
2006-12-08 16:06:00,96.555,96.58,96.555,96.566,153700000.0
2006-12-08 16:07:00,96.582,96.59,96.546,96.557,183799999.0
2006-12-08 16:08:00,96.55,96.567,96.548,96.566,131500002.0
2006-12-08 16:09:00,96.551,96.576,96.546,96.56,145600002.0
2006-12-08 16:10:00,96.566,96.582,96.54,96.54,349100001.0
2006-12-08 16:11:00,96.541,96.562,96.527,96.551,246899995.0
2006-12-08 16:12:00,96.557,96.565,96.538,96.552,261300002.0
2006-12-08 16:13:00,96.559,96.57,96.51,96.553,162699998.0
2006-12-08 16:14:00,96.57,96.574,96.528,96.528,187200000.0
2006-12-08 16:15:00,96.548,96.565,96.531,96.538,288799999.0
2006-12-08 16:16:00,96.541,96.556,96.509,96.533,183799998.0
2006-12-08 16:17:00,96.548,96.558,96.471,96.471,192199999.0
2006-12-08 16:18:00,96.524,96.535,96.506,96.506,131699999.0
2006-12-08 16:19:00,96.533,96.534,96.494,96.505,276599997.0
2006-12-08 16:20:00,96.505,96.523,96.488,96.505,266700001.0
2006-12-08 16:21:00,96.513,96.514,96.491,96.497,182800002.0
2006-12-08 16:22:00,96.513,96.525,96.488,96.511,250400004.0
2006-12-08 16:23:00,96.499,96.528,96.492,96.523,224300001.0
2006-12-08 16:24:00,96.53,96.536,96.512,96.523,204399996.0
2006-12-08 16:25:00,96.512,96.53,96.488,96.523,189799998.0
2006-12-08 16:26:00,96.499,96.535,96.498,96.535,164699998.0
2006-12-08 16:27:00,96.528,96.533,96.497,96.511,368099994.0
2006-12-08 16:28:00,96.537,96.539,96.518,96.518,123699997.0
2006-12-08 16:29:00,96.525,96.558,96.511,96.527,215599999.0
2006-12-08 16:30:00,96.538,96.559,96.532,96.559,169500002.0
2006-12-08 16:31:00,96.572,96.572,96.534,96.551,317000000.0
2006-12-08 16:32:00,96.54,96.556,96.531,96.556,288800001.0
2006-12-08 16:33:00,96.54,96.557,96.536,96.553,183699999.0
2006-12-08 16:34:00,96.514,96.55,96.514,96.546,181900002.0
2006-12-08 16:35:00,96.543,96.543,96.519,96.525,317099996.0
2006-12-08 16:36:00,96.535,96.545,96.515,96.52,188100000.0
2006-12-08 16:37:00,96.533,96.536,96.511,96.522,325600000.0
2006-12-08 16:38:00,96.522,96.543,96.51,96.54,211499995.0
2006-12-08 16:39:00,96.541,96.545,96.521,96.532,100399999.0
2006-12-08 16:40:00,96.529,96.555,96.528,96.531,349099997.0
2006-12-08 16:41:00,96.533,96.555,96.525,96.538,189900000.0
2006-12-08 16:42:00,96.543,96.575,96.528,96.55,342299999.0
2006-12-08 16:43:00,96.533,96.559,96.521,96.553,235799996.0
2006-12-08 16:44:00,96.567,96.588,96.566,96.584,158600002.0
2006-12-08 16:45:00,96.575,96.588,96.558,96.558,263299998.0
2006-12-08 16:46:00,96.569,96.584,96.552,96.575,223300002.0
2006-12-08 16:47:00,96.573,96.585,96.546,96.562,199100001.0
2006-12-08 16:48:00,96.563,96.568,96.541,96.544,238800002.0
2006-12-08 16:49:00,96.565,96.576,96.545,96.555,244099998.0
2006-12-08 16:50:00,96.582,96.599,96.577,96.581,63900000.0
2006-12-08 16:51:00,96.607,96.616,96.59,96.608,202399999.0
2006-12-08 16:52:00,96.58,96.614,96.569,96.602,305999999.0
2006-12-08 16:53:00,96.612,96.616,96.587,96.587,205999998.0
2006-12-08 16:54:00,96.59,96.617,96.59,96.597,336699995.0
2006-12-08 16:55:00,96.577,96.601,96.567,96.585,282700002.0
2006-12-08 16:56:00,96.584,96.612,96.581,96.612,223899998.0
2006-12-08 16:57:00,96.612,96.642,96.607,96.619,192699999.0
2006-12-08 16:58:00,96.632,96.637,96.605,96.608,221200000.0
2006-12-08 16:59:00,96.603,96.603,96.575,96.581,241799998.0
2006-12-08 17:00:00,96.585,96.596,96.557,96.588,227400000.0
2006-12-08 17:01:00,96.618,96.646,96.6,96.631,209299998.0
2006-12-08 17:02:00,96.633,96.671,96.627,96.671,214899999.0
2006-12-08 17:03:00,96.653,96.679,96.636,96.644,136899998.0
2006-12-08 17:04:00,96.647,96.664,96.611,96.622,213800003.0
2006-12-08 17:05:00,96.629,96.662,96.625,96.633,360400000.0
2006-12-08 17:06:00,96.634,96.676,96.625,96.657,139299996.0
2006-12-08 17:07:00,96.678,96.71,96.659,96.683,276199998.0
2006-12-08 17:08:00,96.68,96.697,96.673,96.685,263699999.0
2006-12-08 17:09:00,96.646,96.666,96.633,96.652,186499998.0
2006-12-08 17:10:00,96.641,96.657,96.628,96.646,175199999.0
2006-12-08 17:11:00,96.642,96.657,96.629,96.648,226300001.0
2006-12-08 17:12:00,96.64,96.646,96.612,96.619,189900000.0
2006-12-08 17:13:00,96.632,96.652,96.589,96.62,185600000.0
2006-12-08 17:14:00,96.604,96.636,96.593,96.636,318800001.0
2006-12-08 17:15:00,96.607,96.626,96.593,96.605,207199997.0
2006-12-08 17:16:00,96.625,96.625,96.588,96.607,288900001.0
2006-12-08 17:17:00,96.6,96.61,96.577,96.595,308699997.0
2006-12-08 17:18:00,96.603,96.635,96.59,96.62,273300003.0
2006-12-08 17:19:00,96.637,96.658,96.629,96.641,264800000.0
2006-12-08 17:20:00,96.64,96.669,96.632,96.645,174199999.0
2006-12-08 17:21:00,96.665,96.696,96.663,96.671,134899999.0
2006-12-08 17:22:00,96.697,96.712,96.679,96.696,138199999.0
2006-12-08 17:23:00,96.689,96.723,96.689,96.723,201300003.0
2006-12-08 17:24:00,96.704,96.74,96.701,96.716,234500005.0
2006-12-08 17:25:00,96.72,96.75,96.72,96.747,227700001.0
2006-12-08 17:26:00,96.727,96.75,96.713,96.73,131800003.0
2006-12-08 17:27:00,96.707,96.73,96.688,96.7,240400001.0
2006-12-08 17:28:00,96.695,96.702,96.674,96.686,230899999.0
2006-12-08 17:29:00,96.682,96.684,96.65,96.65,215199998.0
2006-12-08 17:30:00,96.631,96.685,96.631,96.669,242099999.0
2006-12-08 17:31:00,96.659,96.709,96.659,96.709,184199998.0
2006-12-08 17:32:00,96.713,96.722,96.693,96.707,432100003.0
2006-12-08 17:33:00,96.716,96.74,96.705,96.74,237700001.0
2006-12-08 17:34:00,96.752,96.752,96.73,96.736,285799999.0
2006-12-08 17:35:00,96.735,96.75,96.717,96.731,246500002.0
2006-12-08 17:36:00,96.726,96.752,96.723,96.738,317000002.0
2006-12-08 17:37:00,96.737,96.765,96.728,96.746,260800002.0
2006-12-08 17:38:00,96.771,96.772,96.738,96.739,241499998.0
2006-12-08 17:39:00,96.741,96.761,96.739,96.741,164700000.0
2006-12-08 17:40:00,96.751,96.773,96.724,96.758,158899997.0
2006-12-08 17:41:00,96.761,96.77,96.74,96.76,245900000.0
2006-12-08 17:42:00,96.758,96.76,96.731,96.742,227100002.0
2006-12-08 17:43:00,96.734,96.762,96.734,96.752,322799999.0
2006-12-08 17:44:00,96.751,96.764,96.724,96.743,234899996.0
2006-12-08 17:45:00,96.742,96.756,96.737,96.755,289600005.0
2006-12-08 17:46:00,96.756,96.756,96.719,96.719,165199997.0
2006-12-08 17:47:00,96.73,96.759,96.73,96.755,456099996.0
2006-12-08 17:48:00,96.751,96.753,96.724,96.749,210500001.0
2006-12-08 17:49:00,96.74,96.749,96.72,96.725,353599997.0
2006-12-08 17:50:00,96.745,96.764,96.742,96.761,309600000.0
2006-12-08 17:51:00,96.766,96.766,96.738,96.747,104699998.0
2006-12-08 17:52:00,96.747,96.765,96.741,96.764,85900001.0
2006-12-08 17:53:00,96.76,96.777,96.733,96.763,156199999.0
2006-12-08 17:54:00,96.778,96.778,96.749,96.76,192199997.0
2006-12-08 17:55:00,96.766,96.771,96.746,96.75,280100000.0
2006-12-08 17:56:00,96.758,96.79,96.752,96.775,276399998.0
2006-12-08 17:57:00,96.795,96.795,96.758,96.759,291899996.0
2006-12-08 17:58:00,96.775,96.775,96.746,96.746,131899999.0
2006-12-08 17:59:00,96.75,96.768,96.722,96.73,217100000.0
2006-12-08 18:00:00,96.709,96.735,96.709,96.717,285599997.0
2006-12-08 18:01:00,96.735,96.739,96.685,96.71,1932399991.0
2006-12-08 18:02:00,96.61,96.63,96.56,96.56,1973799988.0
2006-12-08 18:03:00,96.55,96.57,96.5,96.57,1973799988.0
2006-12-08 18:04:00,96.56,96.58,96.5,96.53,1973799988.0
2006-12-08 18:05:00,96.54,96.59,96.53,96.57,1973799988.0
2006-12-08 18:06:00,96.58,96.62,96.57,96.59,1973799988.0
2006-12-08 18:07:00,96.61,96.69,96.59,96.62,1973799988.0
2006-12-08 18:08:00,96.61,96.69,96.59,96.66,1973799988.0
2006-12-08 18:09:00,96.724,96.734,96.705,96.708,1973799988.0
2006-12-08 18:10:00,96.712,96.728,96.692,96.702,1852799994.0
2006-12-08 18:11:00,96.698,96.752,96.698,96.752,994000009.0
2006-12-08 18:12:00,96.761,96.774,96.74,96.743,1266199996.0
2006-12-08 18:13:00,96.746,96.773,96.73,96.758,1966199984.0
2006-12-08 18:14:00,96.59,96.63,96.59,96.6,962299995.0
2006-12-08 18:15:00,96.62,96.63,96.6,96.6,962299995.0
2006-12-08 18:16:00,96.61,96.63,96.59,96.6,962299995.0
2006-12-08 18:17:00,96.759,96.759,96.727,96.727,962299995.0
2006-12-08 18:18:00,96.75,96.781,96.75,96.773,1141599997.0
2006-12-08 18:19:00,96.767,96.785,96.748,96.776,2039899995.0
2006-12-08 18:20:00,96.764,96.789,96.752,96.774,1893599991.0
2006-12-08 18:21:00,96.771,96.794,96.769,96.777,1767099996.0
2006-12-08 18:22:00,96.771,96.779,96.741,96.764,1289999998.0
2006-12-08 18:23:00,96.68,96.68,96.64,96.67,1351800001.0
2006-12-08 18:24:00,96.64,96.65,96.62,96.65,1351800001.0
2006-12-08 18:25:00,96.66,96.67,96.63,96.65,1351800001.0
2006-12-08 18:26:00,96.64,96.65,96.63,96.63,1351800001.0
2006-12-08 18:27:00,96.745,96.782,96.745,96.761,1351800001.0
2006-12-08 18:28:00,96.752,96.779,96.738,96.769,1679199987.0
2006-12-08 18:29:00,96.779,96.793,96.76,96.774,1069800003.0
2006-12-08 18:30:00,96.783,96.792,96.761,96.765,961199997.0
2006-12-08 18:31:00,96.753,96.782,96.753,96.774,1542999985.0
2006-12-08 18:32:00,96.756,96.774,96.74,96.753,2016599990.0
2006-12-08 18:33:00,96.729,96.776,96.729,96.767,2032900000.0
2006-12-08 18:34:00,96.763,96.779,96.744,96.764,2008999987.0
2006-12-08 18:35:00,96.778,96.784,96.749,96.751,2087799998.0
2006-12-08 18:36:00,96.757,96.784,96.757,96.775,838699997.0
2006-12-08 18:37:00,96.783,96.798,96.758,96.792,958899997.0
2006-12-08 18:38:00,96.793,96.793,96.752,96.765,842800001.0
2006-12-08 18:39:00,96.772,96.804,96.771,96.792,818699998.0
2006-12-08 18:40:00,96.778,96.81,96.772,96.792,1791599989.0
2006-12-08 18:41:00,96.777,96.816,96.776,96.803,813300005.0
2006-12-08 18:42:00,96.799,96.83,96.772,96.772,1441399996.0
2006-12-08 18:43:00,96.757,96.785,96.742,96.753,433600003.0
2006-12-08 18:44:00,96.742,96.787,96.727,96.743,707899998.0
2006-12-08 18:45:00,96.757,96.784,96.74,96.759,678300006.0
2006-12-08 18:46:00,96.771,96.799,96.758,96.77,817199998.0
2006-12-08 18:47:00,96.764,96.788,96.76,96.76,201800004.0
2006-12-08 18:48:00,96.758,96.805,96.748,96.769,504799990.0
2006-12-08 18:49:00,96.766,96.766,96.703,96.721,833100001.0
2006-12-08 18:50:00,96.72,96.799,96.72,96.785,804799997.0
2006-12-08 18:51:00,96.801,96.861,96.789,96.818,1156899985.0
2006-12-08 18:52:00,96.793,96.812,96.732,96.754,1359700006.0
2006-12-08 18:53:00,96.745,96.76,96.682,96.685,1344099995.0
2006-12-08 18:54:00,96.664,96.713,96.583,96.628,1484999993.0
2006-12-08 18:55:00,96.595,96.616,96.502,96.531,1784900005.0
2006-12-08 18:56:00,96.495,96.512,96.449,96.476,283499996.0
2006-12-08 18:57:00,96.498,96.55,96.477,96.509,456000002.0
2006-12-08 18:58:00,96.501,96.537,96.459,96.511,1101000003.0
2006-12-08 18:59:00,96.463,96.536,96.458,96.472,1268399995.0
2006-12-08 19:00:00,96.487,96.534,96.476,96.512,374100000.0
2006-12-08 19:01:00,96.518,96.587,96.509,96.57,504000002.0
2006-12-08 19:02:00,96.584,96.592,96.499,96.501,239800000.0
2006-12-08 19:03:00,96.492,96.547,96.455,96.455,548599997.0
2006-12-08 19:04:00,96.469,96.539,96.469,96.538,522499992.0
2006-12-08 19:05:00,96.533,96.572,96.533,96.547,362699996.0
2006-12-08 19:06:00,96.544,96.609,96.544,96.561,923700005.0
2006-12-08 19:07:00,96.575,96.645,96.57,96.572,1426099997.0
2006-12-08 19:08:00,96.587,96.655,96.575,96.611,1769199995.0
2006-12-08 19:09:00,96.629,96.629,96.563,96.587,813700001.0
2006-12-08 19:10:00,96.594,96.629,96.594,96.623,192400002.0
2006-12-08 19:11:00,96.614,96.614,96.55,96.55,570900000.0
2006-12-08 19:12:00,96.53,96.588,96.53,96.588,243899998.0
2006-12-08 19:13:00,96.579,96.609,96.56,96.576,435499998.0
2006-12-08 19:14:00,96.595,96.617,96.583,96.6,358199997.0
2006-12-08 19:15:00,96.603,96.621,96.592,96.618,915999992.0
2006-12-08 19:16:00,96.61,96.613,96.574,96.576,614300002.0
2006-12-08 19:17:00,96.575,96.606,96.55,96.576,907099994.0
2006-12-08 19:18:00,96.607,96.62,96.586,96.586,491100002.0
2006-12-08 19:19:00,96.598,96.633,96.576,96.607,1062800001.0
2006-12-08 19:20:00,96.634,96.645,96.608,96.631,646899994.0
2006-12-08 19:21:00,96.619,96.64,96.609,96.64,818899999.0
2006-12-08 19:22:00,96.635,96.654,96.626,96.631,241599998.0
2006-12-08 19:23:00,96.637,96.661,96.605,96.616,1472499995.0
2006-12-08 19:24:00,96.635,96.657,96.613,96.642,710200003.0
2006-12-08 19:25:00,96.638,96.644,96.601,96.609,1248200007.0
2006-12-08 19:26:00,96.62,96.635,96.592,96.593,2082899996.0
2006-12-08 19:27:00,96.621,96.666,96.621,96.652,1228999998.0
2006-12-08 19:28:00,96.653,96.653,96.612,96.632,935200001.0
2006-12-08 19:29:00,96.641,96.641,96.597,96.605,287199999.0
2006-12-08 19:30:00,96.606,96.644,96.604,96.629,1080699993.0
2006-12-08 19:31:00,96.616,96.65,96.605,96.635,567699999.0
2006-12-08 19:32:00,96.657,96.686,96.654,96.683,855100001.0
2006-12-08 19:33:00,96.683,96.7,96.666,96.678,774399995.0
2006-12-08 19:34:00,96.686,96.713,96.681,96.69,1140499994.0
2006-12-08 19:35:00,96.694,96.724,96.683,96.721,896899994.0
2006-12-08 19:36:00,96.717,96.722,96.678,96.698,726799998.0
2006-12-08 19:37:00,96.699,96.711,96.691,96.711,286799999.0
2006-12-08 19:38:00,96.695,96.73,96.695,96.723,968800003.0
2006-12-08 19:39:00,96.703,96.731,96.683,96.717,748099998.0
2006-12-08 19:40:00,96.72,96.722,96.682,96.702,683799996.0
2006-12-08 19:41:00,96.67,96.698,96.659,96.683,1101399995.0
2006-12-08 19:42:00,96.692,96.7,96.653,96.682,813799993.0
2006-12-08 19:43:00,96.675,96.707,96.675,96.707,460899997.0
2006-12-08 19:44:00,96.692,96.74,96.687,96.73,722099999.0
2006-12-08 19:45:00,96.745,96.755,96.729,96.74,330199995.0
2006-12-08 19:46:00,96.736,96.755,96.719,96.719,654300005.0
2006-12-08 19:47:00,96.729,96.739,96.711,96.727,270599998.0
2006-12-08 19:48:00,96.724,96.757,96.722,96.744,1014299994.0
2006-12-08 19:49:00,96.729,96.748,96.705,96.707,925200000.0
2006-12-08 19:50:00,96.728,96.737,96.701,96.701,506200001.0
2006-12-08 19:51:00,96.696,96.725,96.696,96.721,598499994.0
2006-12-08 19:52:00,96.703,96.713,96.678,96.678,507600001.0
2006-12-08 19:53:00,96.714,96.72,96.689,96.69,615000001.0
2006-12-08 19:54:00,96.679,96.697,96.674,96.69,709700000.0
2006-12-08 19:55:00,96.68,96.697,96.675,96.69,291099996.0
2006-12-08 19:56:00,96.678,96.692,96.667,96.683,516000000.0
2006-12-08 19:57:00,96.662,96.683,96.645,96.667,662199994.0
2006-12-08 19:58:00,96.671,96.672,96.643,96.654,999899999.0
2006-12-08 19:59:00,96.67,96.68,96.655,96.655,792799992.0
2006-12-08 20:00:00,96.657,96.681,96.657,96.675,455000007.0
2006-12-08 20:01:00,96.674,96.689,96.661,96.68,435000002.0
2006-12-08 20:02:00,96.671,96.703,96.671,96.693,501500005.0
2006-12-08 20:03:00,96.681,96.697,96.671,96.676,552600000.0
2006-12-08 20:04:00,96.673,96.673,96.643,96.67,513399999.0
2006-12-08 20:05:00,96.672,96.69,96.66,96.663,436799999.0
2006-12-08 20:06:00,96.66,96.681,96.635,96.635,724399993.0
2006-12-08 20:07:00,96.658,96.678,96.645,96.672,420899997.0
2006-12-08 20:08:00,96.664,96.677,96.639,96.667,693600000.0
2006-12-08 20:09:00,96.638,96.657,96.625,96.636,443599998.0
2006-12-08 20:10:00,96.639,96.651,96.619,96.627,621600000.0
2006-12-08 20:11:00,96.635,96.67,96.621,96.649,1386999999.0
2006-12-08 20:12:00,96.638,96.65,96.615,96.631,1687999996.0
2006-12-08 20:13:00,96.652,96.652,96.619,96.63,1075999995.0
2006-12-08 20:14:00,96.623,96.642,96.589,96.632,569600007.0
2006-12-08 20:15:00,96.63,96.638,96.602,96.607,842099997.0
2006-12-08 20:16:00,96.611,96.629,96.581,96.6,1252900000.0
2006-12-08 20:17:00,96.609,96.634,96.591,96.609,318700003.0
2006-12-08 20:18:00,96.631,96.631,96.589,96.6,246400000.0
2006-12-08 20:19:00,96.592,96.625,96.577,96.625,1724799995.0
2006-12-08 20:20:00,96.625,96.625,96.591,96.594,1588699984.0
2006-12-08 20:21:00,96.615,96.631,96.597,96.597,499399998.0
2006-12-08 20:22:00,96.579,96.621,96.578,96.608,921399995.0
2006-12-08 20:23:00,96.595,96.619,96.578,96.598,1008600005.0
2006-12-08 20:24:00,96.597,96.615,96.585,96.602,637699995.0
2006-12-08 20:25:00,96.609,96.609,96.565,96.575,696899997.0
2006-12-08 20:26:00,96.585,96.602,96.573,96.592,476799995.0
2006-12-08 20:27:00,96.596,96.604,96.557,96.587,1156499994.0
2006-12-08 20:28:00,96.609,96.613,96.576,96.59,2130300000.0
2006-12-08 20:29:00,96.593,96.613,96.575,96.58,2071800005.0
2006-12-08 20:30:00,96.65,96.66,96.64,96.66,1762900000.0
2006-12-08 20:31:00,96.586,96.598,96.566,96.597,1762900000.0
2006-12-08 20:32:00,96.67,96.67,96.66,96.66,545800001.0
2006-12-08 20:33:00,96.595,96.617,96.556,96.601,545800001.0
2006-12-08 20:34:00,96.596,96.611,96.579,96.595,168000000.0
2006-12-08 20:35:00,96.574,96.596,96.564,96.582,548599996.0
2006-12-08 20:36:00,96.585,96.59,96.565,96.569,478700003.0
2006-12-08 20:37:00,96.589,96.592,96.556,96.565,550399995.0
2006-12-08 20:38:00,96.586,96.601,96.57,96.577,1274299999.0
2006-12-08 20:39:00,96.573,96.596,96.571,96.587,1324399992.0
2006-12-08 20:40:00,96.571,96.596,96.567,96.596,1774299985.0
2006-12-08 20:41:00,96.573,96.6,96.571,96.6,1043399995.0
2006-12-08 20:42:00,96.584,96.599,96.56,96.578,1043400004.0
2006-12-08 20:43:00,96.577,96.593,96.555,96.569,546299996.0
2006-12-08 20:44:00,96.583,96.596,96.563,96.595,1334399998.0
2006-12-08 20:45:00,96.569,96.602,96.556,96.557,1331199994.0
2006-12-08 20:46:00,96.587,96.598,96.564,96.567,912100000.0
2006-12-08 20:47:00,96.587,96.6,96.566,96.574,1211100005.0
2006-12-08 20:48:00,96.59,96.61,96.577,96.585,873699999.0
2006-12-08 20:49:00,96.599,96.605,96.572,96.572,930199993.0
2006-12-08 20:50:00,96.593,96.613,96.577,96.579,1150399992.0
2006-12-08 20:51:00,96.589,96.616,96.587,96.616,611699997.0
2006-12-08 20:52:00,96.598,96.636,96.598,96.622,660400000.0
2006-12-08 20:53:00,96.6,96.618,96.589,96.618,1405300010.0
2006-12-08 20:54:00,96.618,96.626,96.59,96.605,403800003.0
2006-12-08 20:55:00,96.614,96.614,96.572,96.595,1093899994.0
2006-12-08 20:56:00,96.597,96.612,96.572,96.579,1229999989.0
2006-12-08 20:57:00,96.591,96.626,96.59,96.607,1395499990.0
2006-12-08 20:58:00,96.62,96.62,96.61,96.61,2089499985.0
2006-12-08 20:59:00,96.616,96.623,96.565,96.596,2089499985.0
2006-12-08 21:00:00,96.597,96.621,96.583,96.619,2103999988.0
2006-12-08 21:01:00,96.6,96.6,96.58,96.59,799399991.0
2006-12-08 21:02:00,96.583,96.598,96.563,96.585,799399991.0
2006-12-08 21:03:00,96.587,96.603,96.576,96.594,642799999.0
2006-12-08 21:04:00,96.586,96.598,96.574,96.586,433900000.0
2006-12-08 21:05:00,96.581,96.602,96.565,96.585,400500001.0
2006-12-08 21:06:00,96.586,96.614,96.583,96.595,569099993.0
2006-12-08 21:07:00,96.572,96.605,96.572,96.605,688899996.0
2006-12-08 21:08:00,96.602,96.611,96.578,96.582,481200005.0
2006-12-08 21:09:00,96.582,96.603,96.58,96.595,321699995.0
2006-12-08 21:10:00,96.606,96.624,96.599,96.602,368500001.0
2006-12-08 21:11:00,96.593,96.611,96.585,96.598,457900001.0
2006-12-08 21:12:00,96.572,96.615,96.572,96.615,530399999.0
2006-12-08 21:13:00,96.616,96.626,96.593,96.608,879400004.0
2006-12-08 21:14:00,96.628,96.631,96.595,96.61,1089400000.0
2006-12-08 21:15:00,96.605,96.63,96.586,96.605,976099997.0
2006-12-08 21:16:00,96.607,96.655,96.607,96.647,564199999.0
2006-12-08 21:17:00,96.633,96.649,96.607,96.624,1218799998.0
2006-12-08 21:18:00,96.616,96.647,96.61,96.628,839099999.0
2006-12-08 21:19:00,96.611,96.657,96.611,96.645,957999989.0
2006-12-08 21:20:00,96.644,96.649,96.598,96.598,1510300001.0
2006-12-08 21:21:00,96.625,96.644,96.602,96.624,1949699992.0
2006-12-08 21:22:00,96.626,96.636,96.605,96.607,1769699997.0
2006-12-08 21:23:00,96.615,96.636,96.606,96.63,1259099995.0
2006-12-08 21:24:00,96.62,96.651,96.601,96.63,840800004.0
2006-12-08 21:25:00,96.616,96.633,96.593,96.593,1325999988.0
2006-12-08 21:26:00,96.597,96.638,96.591,96.609,418100000.0
2006-12-08 21:27:00,96.607,96.617,96.582,96.59,443699996.0
2006-12-08 21:28:00,96.612,96.623,96.604,96.607,353500004.0
2006-12-08 21:29:00,96.618,96.632,96.611,96.62,797400003.0
2006-12-08 21:30:00,96.628,96.652,96.611,96.65,347799998.0
2006-12-08 21:31:00,96.636,96.65,96.616,96.632,256800000.0
2006-12-08 21:32:00,96.642,96.642,96.613,96.625,1221999999.0
2006-12-08 21:33:00,96.62,96.646,96.62,96.638,152699999.0
2006-12-08 21:34:00,96.643,96.663,96.631,96.631,487600002.0
2006-12-08 21:35:00,96.644,96.657,96.629,96.652,375200001.0
2006-12-08 21:36:00,96.62,96.641,96.62,96.634,142200001.0
2006-12-08 21:37:00,96.636,96.671,96.618,96.638,376699999.0
2006-12-08 21:38:00,96.648,96.664,96.635,96.635,403299994.0
2006-12-08 21:39:00,96.645,96.65,96.63,96.645,329899999.0
2006-12-08 21:40:00,96.644,96.661,96.631,96.634,436000002.0
2006-12-08 21:41:00,96.648,96.658,96.618,96.62,337300001.0
2006-12-08 21:42:00,96.644,96.675,96.628,96.666,582399992.0
2006-12-08 21:43:00,96.662,96.677,96.635,96.648,564299994.0
2006-12-08 21:44:00,96.631,96.653,96.617,96.649,1194399991.0
2006-12-08 21:45:00,96.649,96.672,96.637,96.645,1113400000.0
2006-12-08 21:46:00,96.643,96.648,96.606,96.606,533600001.0
2006-12-08 21:47:00,96.616,96.652,96.616,96.65,949299994.0
2006-12-08 21:48:00,96.655,96.655,96.629,96.629,395199997.0
2006-12-08 21:49:00,96.647,96.647,96.605,96.61,612800000.0
2006-12-08 21:50:00,96.622,96.641,96.611,96.622,200700000.0
2006-12-08 21:51:00,96.619,96.638,96.598,96.614,398899997.0
2006-12-08 21:52:00,96.612,96.638,96.599,96.626,610800001.0
2006-12-08 21:53:00,96.637,96.637,96.604,96.604,390699997.0
2006-12-08 21:54:00,96.615,96.615,96.586,96.586,136600000.0
2006-12-08 21:55:00,96.583,96.603,96.583,96.586,181200003.0
2006-12-08 21:56:00,96.608,96.616,96.594,96.6,517299995.0
2006-12-08 21:57:00,96.613,96.616,96.581,96.581,293900000.0
2006-12-08 21:58:00,96.587,96.61,96.586,96.61,255700001.0
2006-12-08 21:59:00,96.613,96.615,96.582,96.582,605400002.0
2006-12-08 22:00:00,96.575,96.609,96.553,96.578,715499995.0
2006-12-08 22:01:00,96.57,96.579,96.544,96.566,625499996.0
2006-12-08 22:02:00,96.574,96.592,96.56,96.568,1033399984.0
2006-12-08 22:03:00,96.556,96.577,96.549,96.561,370800003.0
2006-12-08 22:04:00,96.561,96.561,96.523,96.533,858000000.0
2006-12-08 22:05:00,96.548,96.567,96.532,96.532,287299999.0
2006-12-08 22:06:00,96.517,96.539,96.497,96.516,382900004.0
2006-12-08 22:07:00,96.53,96.567,96.521,96.546,153500000.0
2006-12-08 22:08:00,96.552,96.566,96.53,96.549,133800003.0
2006-12-08 22:09:00,96.537,96.553,96.529,96.549,428199997.0
2006-12-08 22:10:00,96.552,96.555,96.526,96.526,167199999.0
2006-12-08 22:11:00,96.57,96.591,96.55,96.566,370000000.0
2006-12-08 22:12:00,96.568,96.595,96.56,96.586,379300002.0
2006-12-08 22:13:00,96.57,96.587,96.554,96.57,439600000.0
2006-12-08 22:14:00,96.567,96.601,96.562,96.572,212400004.0
2006-12-08 22:15:00,96.574,96.606,96.565,96.583,462800000.0
2006-12-08 22:16:00,96.61,96.61,96.576,96.576,493600002.0
2006-12-08 22:17:00,96.599,96.625,96.585,96.615,204100001.0
2006-12-08 22:18:00,96.64,96.645,96.607,96.611,303699999.0
2006-12-08 22:19:00,96.643,96.647,96.611,96.611,192100001.0
2006-12-08 22:20:00,96.638,96.657,96.626,96.644,269800003.0
2006-12-08 22:21:00,96.642,96.642,96.592,96.592,161400001.0
2006-12-08 22:22:00,96.604,96.629,96.596,96.596,385799997.0
2006-12-08 22:23:00,96.586,96.618,96.586,96.618,200200003.0
2006-12-08 22:24:00,96.606,96.622,96.603,96.617,73300000.0
2006-12-08 22:25:00,96.604,96.63,96.599,96.606,507599994.0
2006-12-08 22:26:00,96.603,96.63,96.594,96.594,179899999.0
2006-12-08 22:27:00,96.602,96.61,96.582,96.589,724099992.0
2006-12-08 22:28:00,96.621,96.64,96.601,96.615,217999997.0
2006-12-08 22:29:00,96.634,96.64,96.594,96.594,427599996.0
2006-12-08 22:30:00,96.628,96.632,96.608,96.618,588599994.0
2006-12-08 22:31:00,96.612,96.634,96.61,96.634,184799996.0
2006-12-08 22:32:00,96.607,96.635,96.607,96.632,179300000.0
2006-12-08 22:33:00,96.618,96.633,96.609,96.625,644399993.0
2006-12-08 22:34:00,96.627,96.642,96.611,96.616,461599996.0
2006-12-08 22:35:00,96.645,96.646,96.62,96.62,289499999.0
2006-12-08 22:36:00,96.627,96.647,96.612,96.64,634699997.0
2006-12-08 22:37:00,96.627,96.645,96.623,96.645,253399998.0
2006-12-08 22:38:00,96.645,96.647,96.624,96.627,255899999.0
2006-12-08 22:39:00,96.643,96.646,96.611,96.616,315799997.0
2006-12-08 22:40:00,96.607,96.624,96.603,96.622,439599998.0
2006-12-08 22:41:00,96.616,96.638,96.591,96.616,261899998.0
2006-12-08 22:42:00,96.62,96.635,96.609,96.629,223300003.0
2006-12-08 22:43:00,96.613,96.633,96.591,96.615,822399997.0
2006-12-08 22:44:00,96.603,96.637,96.593,96.627,230400001.0
2006-12-08 22:45:00,96.634,96.635,96.598,96.615,493200005.0
2006-12-08 22:46:00,96.62,96.639,96.602,96.634,508099999.0
2006-12-08 22:47:00,96.635,96.644,96.615,96.62,304699998.0
2006-12-08 22:48:00,96.622,96.622,96.565,96.565,392700003.0
2006-12-08 22:49:00,96.595,96.635,96.581,96.594,485899997.0
2006-12-08 22:50:00,96.634,96.638,96.605,96.605,227099998.0
2006-12-08 22:51:00,96.613,96.637,96.585,96.589,671799997.0
2006-12-08 22:52:00,96.604,96.626,96.592,96.612,234099997.0
2006-12-08 22:53:00,96.591,96.606,96.566,96.597,279299999.0
2006-12-08 22:54:00,96.588,96.588,96.542,96.542,232900000.0
2006-12-08 22:55:00,96.536,96.563,96.528,96.544,654500008.0
2006-12-08 22:56:00,96.535,96.552,96.514,96.529,159800000.0
2006-12-08 22:57:00,96.533,96.555,96.497,96.528,239399997.0
2006-12-08 22:58:00,96.536,96.549,96.515,96.549,202400001.0
2006-12-08 22:59:00,96.54,96.54,96.457,96.457,316899998.0
2006-12-08 23:00:00,96.523,96.543,96.517,96.525,171099996.0
2006-12-08 23:01:00,96.526,96.552,96.52,96.552,129399998.0
2006-12-08 23:02:00,96.552,96.566,96.538,96.561,302199997.0
2006-12-08 23:03:00,96.557,96.557,96.515,96.525,196099999.0
2006-12-08 23:04:00,96.507,96.508,96.482,96.488,53600001.0
2006-12-08 23:05:00,96.504,96.513,96.488,96.497,136999998.0
2006-12-08 23:06:00,96.519,96.528,96.497,96.51,193900000.0
2006-12-08 23:07:00,96.497,96.522,96.492,96.509,134799998.0
2006-12-08 23:08:00,96.507,96.521,96.492,96.515,294400003.0
2006-12-08 23:09:00,96.493,96.51,96.481,96.509,222099997.0
2006-12-08 23:10:00,96.487,96.518,96.487,96.515,123400000.0
2006-12-08 23:11:00,96.52,96.527,96.496,96.508,148399996.0
2006-12-08 23:12:00,96.533,96.565,96.523,96.55,221700002.0
2006-12-08 23:13:00,96.543,96.564,96.539,96.557,138600000.0
2006-12-08 23:14:00,96.565,96.565,96.54,96.54,247899999.0
2006-12-08 23:15:00,96.556,96.556,96.543,96.544,77600001.0
2006-12-08 23:16:00,96.539,96.565,96.521,96.552,248200000.0
2006-12-08 23:17:00,96.55,96.565,96.531,96.549,331700000.0
2006-12-08 23:18:00,96.558,96.558,96.533,96.533,194699999.0
2006-12-08 23:19:00,96.544,96.551,96.527,96.533,77600000.0
2006-12-08 23:20:00,96.559,96.565,96.537,96.549,155300001.0
2006-12-08 23:21:00,96.555,96.56,96.538,96.548,191499998.0
2006-12-08 23:22:00,96.557,96.557,96.524,96.524,139000000.0
2006-12-08 23:23:00,96.553,96.564,96.535,96.535,209500001.0
2006-12-08 23:24:00,96.553,96.573,96.544,96.558,249599996.0
2006-12-08 23:25:00,96.556,96.556,96.534,96.536,247199998.0
2006-12-08 23:26:00,96.548,96.57,96.534,96.539,309900000.0
2006-12-08 23:27:00,96.503,96.522,96.503,96.522,216700000.0
2006-12-08 23:28:00,96.521,96.521,96.491,96.491,241000000.0
2006-12-08 23:29:00,96.503,96.517,96.491,96.515,380600003.0
2006-12-08 23:30:00,96.517,96.517,96.49,96.492,94599999.0
2006-12-08 23:31:00,96.492,96.517,96.492,96.517,169699998.0
2006-12-08 23:32:00,96.515,96.52,96.491,96.502,271799999.0
2006-12-08 23:33:00,96.518,96.523,96.485,96.491,282899995.0
2006-12-08 23:34:00,96.472,96.486,96.451,96.477,328300002.0
2006-12-08 23:35:00,96.484,96.495,96.451,96.465,389399999.0
2006-12-08 23:36:00,96.473,96.485,96.468,96.484,208999996.0
2006-12-08 23:37:00,96.478,96.49,96.471,96.485,140900000.0
2006-12-08 23:38:00,96.492,96.51,96.465,96.485,206399999.0
2006-12-08 23:39:00,96.495,96.495,96.469,96.469,182199998.0
2006-12-08 23:40:00,96.48,96.496,96.456,96.466,299200000.0
2006-12-08 23:41:00,96.449,96.498,96.449,96.498,165900003.0
2006-12-08 23:42:00,96.488,96.504,96.475,96.479,302099997.0
2006-12-08 23:43:00,96.503,96.507,96.48,96.494,191499999.0
2006-12-08 23:44:00,96.479,96.51,96.476,96.51,407599999.0
2006-12-08 23:45:00,96.513,96.513,96.489,96.508,172499997.0
2006-12-08 23:46:00,96.497,96.516,96.497,96.516,54100001.0
2006-12-08 23:47:00,96.498,96.524,96.498,96.524,41499999.0
2006-12-08 23:48:00,96.512,96.534,96.51,96.523,262399995.0
2006-12-08 23:49:00,96.506,96.52,96.492,96.504,47800000.0
2006-12-08 23:50:00,96.508,96.518,96.487,96.505,219500001.0
2006-12-08 23:51:00,96.496,96.514,96.487,96.511,216499999.0
2006-12-08 23:52:00,96.506,96.523,96.489,96.494,258499999.0
2006-12-08 23:53:00,96.503,96.51,96.477,96.5,206800002.0
2006-12-08 23:54:00,96.484,96.51,96.466,96.51,235399998.0
2006-12-08 23:55:00,96.495,96.514,96.489,96.5,243099999.0
2006-12-08 23:56:00,96.5,96.514,96.483,96.493,242299995.0
2006-12-08 23:57:00,96.493,96.514,96.493,96.498,213300000.0
2006-12-08 23:58:00,96.495,96.495,96.47,96.47,181500000.0
2006-12-08 23:59:00,96.466,96.482,96.456,96.466,232900002.0
2006-12-11 00:00:00,96.434,96.462,96.429,96.446,195099998.0
2006-12-11 00:01:00,96.42,96.44,96.387,96.387,213799998.0
2006-12-11 00:02:00,96.434,96.444,96.402,96.442,185099999.0
2006-12-11 00:03:00,96.411,96.432,96.38,96.392,110099999.0
2006-12-11 00:04:00,96.411,96.423,96.389,96.409,144200002.0
2006-12-11 00:05:00,96.397,96.427,96.378,96.427,330300001.0
2006-12-11 00:06:00,96.414,96.425,96.381,96.394,275100002.0
2006-12-11 00:07:00,96.4,96.425,96.387,96.421,183199996.0
2006-12-11 00:08:00,96.387,96.434,96.373,96.39,257899996.0
2006-12-11 00:09:00,96.381,96.41,96.355,96.355,240499997.0
2006-12-11 00:10:00,96.405,96.439,96.397,96.42,274299997.0
2006-12-11 00:11:00,96.439,96.439,96.385,96.419,276899998.0
2006-12-11 00:12:00,96.394,96.423,96.372,96.387,285899998.0
2006-12-11 00:13:00,96.383,96.428,96.369,96.402,120599998.0
2006-12-11 00:14:00,96.417,96.451,96.381,96.381,210599999.0
2006-12-11 00:15:00,96.383,96.417,96.377,96.403,205599999.0
2006-12-11 00:16:00,96.417,96.474,96.396,96.453,262499998.0
2006-12-11 00:17:00,96.497,96.497,96.421,96.421,134999997.0
2006-12-11 00:18:00,96.45,96.45,96.411,96.411,79200000.0
2006-12-11 00:19:00,96.403,96.421,96.396,96.401,330999997.0
2006-12-11 00:20:00,96.406,96.428,96.392,96.407,217799996.0
2006-12-11 00:21:00,96.409,96.426,96.392,96.403,232500001.0
2006-12-11 00:22:00,96.394,96.41,96.383,96.394,130899999.0
2006-12-11 00:23:00,96.397,96.459,96.397,96.439,103399999.0
2006-12-11 00:24:00,96.415,96.439,96.386,96.397,110499999.0
2006-12-11 00:25:00,96.367,96.38,96.355,96.38,122899999.0
2006-12-11 00:26:00,96.39,96.417,96.378,96.395,151500000.0
2006-12-11 00:27:00,96.424,96.428,96.405,96.405,201999996.0
2006-12-11 00:28:00,96.417,96.422,96.391,96.416,229799998.0
2006-12-11 00:29:00,96.416,96.416,96.369,96.379,259799998.0
2006-12-11 00:30:00,96.381,96.402,96.372,96.388,128199999.0
2006-12-11 00:31:00,96.416,96.417,96.391,96.406,220000003.0
2006-12-11 00:32:00,96.41,96.436,96.388,96.395,186399997.0
2006-12-11 00:33:00,96.413,96.436,96.394,96.395,171900001.0
2006-12-11 00:34:00,96.426,96.445,96.393,96.423,233000001.0
2006-12-11 00:35:00,96.413,96.44,96.413,96.432,243499997.0
2006-12-11 00:36:00,96.433,96.444,96.416,96.433,254300002.0
2006-12-11 00:37:00,96.439,96.439,96.4,96.4,241999999.0
2006-12-11 00:38:00,96.388,96.42,96.388,96.42,126799998.0
2006-12-11 00:39:00,96.433,96.446,96.411,96.418,290999993.0
2006-12-11 00:40:00,96.43,96.447,96.401,96.405,196400002.0
2006-12-11 00:41:00,96.418,96.44,96.418,96.44,196499997.0
2006-12-11 00:42:00,96.433,96.434,96.411,96.426,308600001.0
2006-12-11 00:43:00,96.42,96.43,96.404,96.416,58799998.0
2006-12-11 00:44:00,96.418,96.423,96.4,96.4,175200002.0
2006-12-11 00:45:00,96.432,96.436,96.411,96.414,216799999.0
2006-12-11 00:46:00,96.41,96.429,96.406,96.428,242900000.0
2006-12-11 00:47:00,96.417,96.438,96.404,96.434,380299993.0
2006-12-11 00:48:00,96.418,96.431,96.406,96.426,211899999.0
2006-12-11 00:49:00,96.41,96.436,96.41,96.436,123099997.0
2006-12-11 00:50:00,96.438,96.438,96.416,96.438,167599999.0
2006-12-11 00:51:00,96.428,96.428,96.378,96.4,255500005.0
2006-12-11 00:52:00,96.402,96.423,96.391,96.423,170299997.0
2006-12-11 00:53:00,96.417,96.429,96.405,96.422,130400000.0
2006-12-11 00:54:00,96.415,96.431,96.401,96.416,155299997.0
2006-12-11 00:55:00,96.415,96.425,96.4,96.417,173100000.0
2006-12-11 00:56:00,96.41,96.42,96.39,96.404,299699992.0
2006-12-11 00:57:00,96.421,96.427,96.403,96.412,141599999.0
2006-12-11 00:58:00,96.428,96.437,96.409,96.409,252200000.0
2006-12-11 00:59:00,96.418,96.432,96.399,96.421,267099997.0
2006-12-11 01:00:00,96.413,96.444,96.397,96.419,179899999.0
2006-12-11 01:01:00,96.432,96.442,96.421,96.442,139099998.0
2006-12-11 01:02:00,96.423,96.444,96.406,96.431,215899996.0
2006-12-11 01:03:00,96.417,96.43,96.404,96.415,104399997.0
2006-12-11 01:04:00,96.414,96.451,96.407,96.438,160299999.0
2006-12-11 01:05:00,96.423,96.434,96.405,96.419,311299995.0
2006-12-11 01:06:00,96.411,96.441,96.408,96.441,254099998.0
2006-12-11 01:07:00,96.413,96.435,96.405,96.422,260399997.0
2006-12-11 01:08:00,96.42,96.432,96.407,96.418,195599999.0
2006-12-11 01:09:00,96.41,96.427,96.403,96.41,129300001.0
2006-12-11 01:10:00,96.395,96.411,96.388,96.401,164300001.0
2006-12-11 01:11:00,96.377,96.393,96.357,96.38,179800002.0
2006-12-11 01:12:00,96.366,96.391,96.366,96.391,250900001.0
2006-12-11 01:13:00,96.383,96.414,96.383,96.395,190600000.0
2006-12-11 01:14:00,96.364,96.418,96.363,96.39,309099997.0
2006-12-11 01:15:00,96.403,96.423,96.386,96.39,274900002.0
2006-12-11 01:16:00,96.401,96.423,96.388,96.396,337300006.0
2006-12-11 01:17:00,96.412,96.412,96.378,96.379,182800001.0
2006-12-11 01:18:00,96.379,96.412,96.379,96.384,184600004.0
2006-12-11 01:19:00,96.387,96.409,96.382,96.392,131899999.0
2006-12-11 01:20:00,96.371,96.399,96.367,96.39,232100000.0
2006-12-11 01:21:00,96.398,96.409,96.372,96.372,238099997.0
2006-12-11 01:22:00,96.393,96.402,96.371,96.377,292399997.0
2006-12-11 01:23:00,96.389,96.396,96.365,96.374,344400000.0
2006-12-11 01:24:00,96.38,96.4,96.369,96.377,134599998.0
2006-12-11 01:25:00,96.377,96.4,96.371,96.4,145300000.0
2006-12-11 01:26:00,96.396,96.396,96.362,96.362,291200000.0
2006-12-11 01:27:00,96.38,96.387,96.358,96.387,151899998.0
2006-12-11 01:28:00,96.387,96.395,96.36,96.362,291000001.0
2006-12-11 01:29:00,96.365,96.38,96.34,96.36,305599998.0
2006-12-11 01:30:00,96.382,96.382,96.352,96.352,198800002.0
2006-12-11 01:31:00,96.36,96.396,96.36,96.396,196299998.0
2006-12-11 01:32:00,96.36,96.393,96.353,96.367,232900003.0
2006-12-11 01:33:00,96.368,96.387,96.357,96.367,169200002.0
2006-12-11 01:34:00,96.372,96.396,96.366,96.393,402199992.0
2006-12-11 01:35:00,96.38,96.4,96.38,96.4,309699997.0
2006-12-11 01:36:00,96.384,96.397,96.367,96.387,154400000.0
2006-12-11 01:37:00,96.395,96.406,96.379,96.39,235200003.0
2006-12-11 01:38:00,96.407,96.407,96.372,96.384,233500002.0
2006-12-11 01:39:00,96.372,96.392,96.372,96.392,164300002.0
2006-12-11 01:40:00,96.374,96.392,96.371,96.391,264299996.0
2006-12-11 01:41:00,96.374,96.397,96.368,96.396,287099995.0
2006-12-11 01:42:00,96.379,96.39,96.352,96.383,165300000.0
2006-12-11 01:43:00,96.364,96.38,96.346,96.361,146099999.0
2006-12-11 01:44:00,96.394,96.395,96.368,96.386,237199997.0
2006-12-11 01:45:00,96.396,96.411,96.381,96.381,200999995.0
2006-12-11 01:46:00,96.41,96.428,96.4,96.418,262599997.0
2006-12-11 01:47:00,96.401,96.421,96.39,96.413,238399998.0
2006-12-11 01:48:00,96.415,96.415,96.379,96.406,182800000.0
2006-12-11 01:49:00,96.403,96.411,96.384,96.389,286799996.0
2006-12-11 01:50:00,96.371,96.411,96.371,96.408,196099998.0
2006-12-11 01:51:00,96.409,96.409,96.378,96.406,269100001.0
2006-12-11 01:52:00,96.405,96.405,96.381,96.381,173200001.0
2006-12-11 01:53:00,96.366,96.387,96.343,96.371,317499998.0
2006-12-11 01:54:00,96.364,96.394,96.364,96.388,293199997.0
2006-12-11 01:55:00,96.395,96.41,96.387,96.393,96600000.0
2006-12-11 01:56:00,96.366,96.418,96.347,96.369,209399999.0
2006-12-11 01:57:00,96.408,96.408,96.368,96.376,252000003.0
2006-12-11 01:58:00,96.388,96.407,96.372,96.39,319900000.0
2006-12-11 01:59:00,96.388,96.41,96.386,96.403,304399998.0
2006-12-11 02:00:00,96.361,96.382,96.348,96.375,318499999.0
2006-12-11 02:01:00,96.377,96.389,96.353,96.382,226000000.0
2006-12-11 02:02:00,96.383,96.402,96.378,96.402,111999998.0
2006-12-11 02:03:00,96.399,96.412,96.378,96.378,271399996.0
2006-12-11 02:04:00,96.399,96.405,96.376,96.376,296699998.0
2006-12-11 02:05:00,96.389,96.422,96.389,96.401,297300004.0
2006-12-11 02:06:00,96.396,96.42,96.396,96.42,110500000.0
2006-12-11 02:07:00,96.422,96.422,96.388,96.4,216600002.0
2006-12-11 02:08:00,96.416,96.443,96.416,96.443,313099998.0
2006-12-11 02:09:00,96.423,96.444,96.417,96.439,343399998.0
2006-12-11 02:10:00,96.447,96.459,96.43,96.44,128400001.0
2006-12-11 02:11:00,96.433,96.46,96.424,96.458,285899997.0
2006-12-11 02:12:00,96.461,96.479,96.447,96.459,265600000.0
2006-12-11 02:13:00,96.47,96.47,96.418,96.428,199799998.0
2006-12-11 02:14:00,96.421,96.44,96.411,96.411,281900001.0
2006-12-11 02:15:00,96.408,96.411,96.386,96.386,293399997.0
2006-12-11 02:16:00,96.373,96.407,96.373,96.401,334100001.0
2006-12-11 02:17:00,96.406,96.407,96.377,96.397,304999999.0
2006-12-11 02:18:00,96.383,96.403,96.377,96.381,186400003.0
2006-12-11 02:19:00,96.391,96.403,96.376,96.389,117300000.0
2006-12-11 02:20:00,96.396,96.397,96.373,96.393,212499997.0
2006-12-11 02:21:00,96.389,96.396,96.371,96.378,268400004.0
2006-12-11 02:22:00,96.389,96.391,96.362,96.378,167999999.0
2006-12-11 02:23:00,96.403,96.403,96.368,96.372,239599999.0
2006-12-11 02:24:00,96.384,96.394,96.368,96.368,241899997.0
2006-12-11 02:25:00,96.394,96.394,96.357,96.363,164300000.0
2006-12-11 02:26:00,96.376,96.388,96.342,96.36,157599997.0
2006-12-11 02:27:00,96.361,96.373,96.311,96.322,288300001.0
2006-12-11 02:28:00,96.327,96.352,96.315,96.332,148300000.0
2006-12-11 02:29:00,96.35,96.378,96.35,96.37,267699995.0
2006-12-11 02:30:00,96.342,96.372,96.342,96.359,231799998.0
2006-12-11 02:31:00,96.352,96.364,96.327,96.342,229500000.0
2006-12-11 02:32:00,96.359,96.375,96.344,96.367,280499996.0
2006-12-11 02:33:00,96.344,96.363,96.344,96.363,54599998.0
2006-12-11 02:34:00,96.325,96.371,96.325,96.36,266900002.0
2006-12-11 02:35:00,96.354,96.366,96.338,96.345,179700001.0
2006-12-11 02:36:00,96.365,96.37,96.349,96.359,254799998.0
2006-12-11 02:37:00,96.36,96.365,96.334,96.351,235099998.0
2006-12-11 02:38:00,96.367,96.379,96.358,96.366,108699998.0
2006-12-11 02:39:00,96.369,96.395,96.363,96.366,206199999.0
2006-12-11 02:40:00,96.357,96.379,96.355,96.374,114900001.0
2006-12-11 02:41:00,96.375,96.386,96.361,96.368,376199996.0
2006-12-11 02:42:00,96.371,96.373,96.337,96.355,422599996.0
2006-12-11 02:43:00,96.338,96.362,96.325,96.343,175099998.0
2006-12-11 02:44:00,96.351,96.372,96.34,96.354,252300001.0
2006-12-11 02:45:00,96.333,96.36,96.333,96.36,203400000.0
2006-12-11 02:46:00,96.352,96.366,96.337,96.36,369600003.0
2006-12-11 02:47:00,96.365,96.372,96.34,96.367,290700001.0
2006-12-11 02:48:00,96.357,96.374,96.348,96.372,240399997.0
2006-12-11 02:49:00,96.35,96.369,96.346,96.36,125700000.0
2006-12-11 02:50:00,96.35,96.362,96.343,96.362,177000003.0
2006-12-11 02:51:00,96.347,96.363,96.339,96.359,87500002.0
2006-12-11 02:52:00,96.363,96.369,96.338,96.34,203600003.0
2006-12-11 02:53:00,96.352,96.386,96.352,96.383,189299998.0
2006-12-11 02:54:00,96.356,96.401,96.35,96.401,187899997.0
2006-12-11 02:55:00,96.408,96.421,96.397,96.4,242699999.0
2006-12-11 02:56:00,96.423,96.44,96.414,96.428,270400001.0
2006-12-11 02:57:00,96.422,96.429,96.404,96.418,186200001.0
2006-12-11 02:58:00,96.423,96.426,96.402,96.41,255899996.0
2006-12-11 02:59:00,96.4,96.431,96.398,96.423,265299999.0
2006-12-11 03:00:00,96.411,96.428,96.382,96.416,432199997.0
2006-12-11 03:01:00,96.401,96.423,96.397,96.41,290900003.0
2006-12-11 03:02:00,96.404,96.415,96.39,96.395,337699995.0
2006-12-11 03:03:00,96.413,96.418,96.393,96.412,339799994.0
2006-12-11 03:04:00,96.389,96.419,96.389,96.414,142700001.0
2006-12-11 03:05:00,96.419,96.423,96.375,96.375,189499999.0
2006-12-11 03:06:00,96.413,96.413,96.387,96.411,265099996.0
2006-12-11 03:07:00,96.427,96.427,96.397,96.402,137699997.0
2006-12-11 03:08:00,96.426,96.426,96.403,96.408,182299999.0
2006-12-11 03:09:00,96.404,96.429,96.404,96.424,157100000.0
2006-12-11 03:10:00,96.416,96.433,96.393,96.399,306300000.0
2006-12-11 03:11:00,96.409,96.427,96.401,96.418,186299999.0
2006-12-11 03:12:00,96.403,96.437,96.403,96.43,155599998.0
2006-12-11 03:13:00,96.417,96.437,96.415,96.435,304899998.0
2006-12-11 03:14:00,96.437,96.445,96.417,96.425,456700004.0
2006-12-11 03:15:00,96.429,96.505,96.429,96.495,327200000.0
2006-12-11 03:16:00,96.535,96.562,96.527,96.555,186499999.0
2006-12-11 03:17:00,96.548,96.579,96.536,96.562,339900000.0
2006-12-11 03:18:00,96.558,96.593,96.553,96.582,270700000.0
2006-12-11 03:19:00,96.585,96.645,96.576,96.617,198799999.0
2006-12-11 03:20:00,96.628,96.64,96.613,96.617,197899999.0
2006-12-11 03:21:00,96.626,96.651,96.619,96.634,235000000.0
2006-12-11 03:22:00,96.621,96.647,96.612,96.641,250899997.0
2006-12-11 03:23:00,96.641,96.641,96.602,96.602,293099998.0
2006-12-11 03:24:00,96.595,96.622,96.58,96.592,241899997.0
2006-12-11 03:25:00,96.598,96.601,96.574,96.58,379899999.0
2006-12-11 03:26:00,96.57,96.588,96.55,96.564,312999999.0
2006-12-11 03:27:00,96.56,96.56,96.528,96.541,298900001.0
2006-12-11 03:28:00,96.542,96.559,96.523,96.548,350900002.0
2006-12-11 03:29:00,96.549,96.567,96.529,96.551,187099998.0
2006-12-11 03:30:00,96.546,96.57,96.539,96.56,133599999.0
2006-12-11 03:31:00,96.552,96.566,96.539,96.559,214099999.0
2006-12-11 03:32:00,96.567,96.567,96.529,96.533,347200001.0
2006-12-11 03:33:00,96.556,96.556,96.522,96.531,295099997.0
2006-12-11 03:34:00,96.541,96.567,96.54,96.565,151899998.0
2006-12-11 03:35:00,96.565,96.585,96.55,96.55,205499997.0
2006-12-11 03:36:00,96.561,96.576,96.544,96.576,259100000.0
2006-12-11 03:37:00,96.553,96.583,96.547,96.563,328199997.0
2006-12-11 03:38:00,96.57,96.576,96.549,96.554,202400000.0
2006-12-11 03:39:00,96.553,96.571,96.534,96.571,174700002.0
2006-12-11 03:40:00,96.57,96.574,96.545,96.546,204699997.0
2006-12-11 03:41:00,96.567,96.576,96.552,96.566,117100002.0
2006-12-11 03:42:00,96.566,96.587,96.553,96.574,234099998.0
2006-12-11 03:43:00,96.568,96.583,96.553,96.581,213100001.0
2006-12-11 03:44:00,96.585,96.6,96.544,96.589,274000000.0
2006-12-11 03:45:00,96.59,96.59,96.563,96.587,193399997.0
2006-12-11 03:46:00,96.586,96.59,96.564,96.57,234499999.0
2006-12-11 03:47:00,96.588,96.61,96.587,96.597,167999996.0
2006-12-11 03:48:00,96.593,96.62,96.572,96.619,246499999.0
2006-12-11 03:49:00,96.618,96.633,96.595,96.615,275400000.0
2006-12-11 03:50:00,96.595,96.617,96.584,96.594,141699999.0
2006-12-11 03:51:00,96.596,96.609,96.571,96.592,214899997.0
2006-12-11 03:52:00,96.593,96.612,96.583,96.596,312599996.0
2006-12-11 03:53:00,96.579,96.62,96.579,96.604,249299999.0
2006-12-11 03:54:00,96.595,96.595,96.568,96.568,87600000.0
2006-12-11 03:55:00,96.578,96.606,96.573,96.605,319500000.0
2006-12-11 03:56:00,96.613,96.613,96.584,96.591,246299999.0
2006-12-11 03:57:00,96.585,96.6,96.558,96.57,110400001.0
2006-12-11 03:58:00,96.56,96.588,96.554,96.572,173199999.0
2006-12-11 03:59:00,96.559,96.58,96.554,96.567,208400005.0
2006-12-11 04:00:00,96.556,96.587,96.54,96.58,270499997.0
2006-12-11 04:01:00,96.565,96.578,96.556,96.572,169799999.0
2006-12-11 04:02:00,96.531,96.556,96.518,96.535,144500000.0
2006-12-11 04:03:00,96.52,96.551,96.519,96.545,252499997.0
2006-12-11 04:04:00,96.529,96.541,96.515,96.531,207600000.0
2006-12-11 04:05:00,96.515,96.534,96.508,96.521,246899998.0
2006-12-11 04:06:00,96.529,96.555,96.504,96.538,142700002.0
2006-12-11 04:07:00,96.561,96.562,96.537,96.537,194100000.0
2006-12-11 04:08:00,96.543,96.543,96.511,96.522,254500000.0
2006-12-11 04:09:00,96.514,96.532,96.484,96.511,288499998.0
2006-12-11 04:10:00,96.501,96.517,96.486,96.502,204200002.0
2006-12-11 04:11:00,96.48,96.514,96.48,96.498,302399997.0
2006-12-11 04:12:00,96.492,96.533,96.492,96.533,221000001.0
2006-12-11 04:13:00,96.511,96.528,96.502,96.526,208700000.0
2006-12-11 04:14:00,96.515,96.543,96.515,96.543,202799999.0
2006-12-11 04:15:00,96.522,96.546,96.519,96.543,148900000.0
2006-12-11 04:16:00,96.538,96.558,96.521,96.535,157100001.0
2006-12-11 04:17:00,96.54,96.553,96.527,96.543,217499999.0
2006-12-11 04:18:00,96.518,96.539,96.513,96.534,235699996.0
2006-12-11 04:19:00,96.536,96.536,96.505,96.523,196000002.0
2006-12-11 04:20:00,96.495,96.533,96.495,96.518,299199996.0
2006-12-11 04:21:00,96.53,96.53,96.501,96.501,134099999.0
2006-12-11 04:22:00,96.53,96.53,96.494,96.512,251499999.0
2006-12-11 04:23:00,96.522,96.522,96.504,96.507,136399999.0
2006-12-11 04:24:00,96.488,96.506,96.482,96.502,124799998.0
2006-12-11 04:25:00,96.527,96.527,96.481,96.495,133699999.0
2006-12-11 04:26:00,96.528,96.528,96.499,96.527,184300000.0
2006-12-11 04:27:00,96.527,96.53,96.504,96.524,320999995.0
2006-12-11 04:28:00,96.521,96.534,96.515,96.534,178600000.0
2006-12-11 04:29:00,96.519,96.535,96.512,96.535,181299998.0
2006-12-11 04:30:00,96.531,96.531,96.503,96.522,230399999.0
2006-12-11 04:31:00,96.51,96.532,96.508,96.512,159500000.0
2006-12-11 04:32:00,96.527,96.53,96.496,96.508,182099998.0
2006-12-11 04:33:00,96.518,96.529,96.474,96.481,348000001.0
2006-12-11 04:34:00,96.518,96.518,96.484,96.484,113199998.0
2006-12-11 04:35:00,96.495,96.509,96.48,96.497,228600001.0
2006-12-11 04:36:00,96.499,96.501,96.476,96.498,246099997.0
2006-12-11 04:37:00,96.494,96.506,96.477,96.486,201500000.0
2006-12-11 04:38:00,96.499,96.499,96.467,96.473,131700001.0
2006-12-11 04:39:00,96.49,96.5,96.456,96.481,187199999.0
2006-12-11 04:40:00,96.502,96.502,96.469,96.473,246800002.0
2006-12-11 04:41:00,96.48,96.493,96.464,96.477,203700003.0
2006-12-11 04:42:00,96.465,96.479,96.452,96.461,288900000.0
2006-12-11 04:43:00,96.447,96.47,96.447,96.47,169099999.0
2006-12-11 04:44:00,96.478,96.492,96.448,96.459,204599997.0
2006-12-11 04:45:00,96.478,96.485,96.456,96.485,183100004.0
2006-12-11 04:46:00,96.484,96.488,96.461,96.467,217900001.0
2006-12-11 04:47:00,96.488,96.495,96.458,96.458,345099998.0
2006-12-11 04:48:00,96.451,96.467,96.449,96.463,54899999.0
2006-12-11 04:49:00,96.463,96.463,96.435,96.436,250299999.0
2006-12-11 04:50:00,96.436,96.466,96.435,96.453,224099998.0
2006-12-11 04:51:00,96.428,96.45,96.418,96.434,123900000.0
2006-12-11 04:52:00,96.431,96.468,96.427,96.449,225300000.0
2006-12-11 04:53:00,96.471,96.485,96.457,96.458,287099994.0
2006-12-11 04:54:00,96.472,96.472,96.445,96.448,159900000.0
2006-12-11 04:55:00,96.458,96.484,96.456,96.475,240499997.0
2006-12-11 04:56:00,96.485,96.53,96.473,96.51,199199996.0
2006-12-11 04:57:00,96.514,96.537,96.506,96.537,178199998.0
2006-12-11 04:58:00,96.543,96.543,96.496,96.516,220399999.0
2006-12-11 04:59:00,96.525,96.55,96.523,96.54,189399997.0
2006-12-11 05:00:00,96.533,96.559,96.532,96.559,286200005.0
2006-12-11 05:01:00,96.536,96.557,96.516,96.557,201700001.0
2006-12-11 05:02:00,96.525,96.552,96.507,96.552,310100002.0
2006-12-11 05:03:00,96.542,96.558,96.534,96.544,303800000.0
2006-12-11 05:04:00,96.553,96.554,96.527,96.538,225000002.0
2006-12-11 05:05:00,96.528,96.561,96.528,96.561,154699999.0
2006-12-11 05:06:00,96.538,96.554,96.53,96.531,205499997.0
2006-12-11 05:07:00,96.535,96.552,96.531,96.546,59500000.0
2006-12-11 05:08:00,96.551,96.551,96.523,96.547,180600001.0
2006-12-11 05:09:00,96.555,96.561,96.519,96.519,277099997.0
2006-12-11 05:10:00,96.512,96.532,96.503,96.513,166899999.0
2006-12-11 05:11:00,96.532,96.544,96.513,96.513,155600000.0
2006-12-11 05:12:00,96.524,96.552,96.524,96.537,84499999.0
2006-12-11 05:13:00,96.544,96.558,96.54,96.558,105300001.0
2006-12-11 05:14:00,96.558,96.558,96.533,96.541,237400002.0
2006-12-11 05:15:00,96.55,96.55,96.524,96.528,137799996.0
2006-12-11 05:16:00,96.551,96.561,96.543,96.547,179300001.0
2006-12-11 05:17:00,96.53,96.546,96.53,96.544,114200003.0
2006-12-11 05:18:00,96.533,96.553,96.522,96.53,184200000.0
2006-12-11 05:19:00,96.552,96.552,96.526,96.526,202399999.0
2006-12-11 05:20:00,96.555,96.555,96.533,96.537,239700000.0
2006-12-11 05:21:00,96.535,96.547,96.521,96.539,205799997.0
2006-12-11 05:22:00,96.522,96.542,96.517,96.538,143200000.0
2006-12-11 05:23:00,96.53,96.565,96.53,96.565,135699999.0
2006-12-11 05:24:00,96.549,96.571,96.549,96.569,142599998.0
2006-12-11 05:25:00,96.57,96.576,96.541,96.562,227099998.0
2006-12-11 05:26:00,96.568,96.583,96.546,96.578,262199998.0
2006-12-11 05:27:00,96.583,96.585,96.564,96.564,99400000.0
2006-12-11 05:28:00,96.552,96.591,96.552,96.581,230800001.0
2006-12-11 05:29:00,96.57,96.594,96.57,96.578,191399996.0
2006-12-11 05:30:00,96.598,96.602,96.59,96.59,50500000.0
2006-12-11 05:31:00,96.586,96.605,96.581,96.599,259599998.0
2006-12-11 05:32:00,96.603,96.603,96.575,96.593,144600000.0
2006-12-11 05:33:00,96.572,96.589,96.568,96.583,238199999.0
2006-12-11 05:34:00,96.574,96.574,96.552,96.571,210999999.0
2006-12-11 05:35:00,96.568,96.595,96.552,96.595,291799997.0
2006-12-11 05:36:00,96.567,96.604,96.567,96.6,181800000.0
2006-12-11 05:37:00,96.582,96.605,96.582,96.605,187700000.0
2006-12-11 05:38:00,96.581,96.604,96.581,96.602,232500000.0
2006-12-11 05:39:00,96.595,96.606,96.577,96.577,358700000.0
2006-12-11 05:40:00,96.591,96.608,96.58,96.592,124600000.0
2006-12-11 05:41:00,96.605,96.605,96.573,96.573,158099998.0
2006-12-11 05:42:00,96.587,96.606,96.578,96.578,235999998.0
2006-12-11 05:43:00,96.598,96.611,96.584,96.599,164299998.0
2006-12-11 05:44:00,96.579,96.599,96.571,96.594,236599999.0
2006-12-11 05:45:00,96.591,96.611,96.583,96.583,199300000.0
2006-12-11 05:46:00,96.574,96.6,96.574,96.6,66799998.0
2006-12-11 05:47:00,96.605,96.605,96.536,96.536,83399999.0
2006-12-11 05:48:00,96.592,96.605,96.579,96.597,121599999.0
2006-12-11 05:49:00,96.602,96.615,96.59,96.605,135800000.0
2006-12-11 05:50:00,96.589,96.601,96.573,96.593,192800003.0
2006-12-11 05:51:00,96.585,96.605,96.571,96.605,233900000.0
2006-12-11 05:52:00,96.569,96.602,96.569,96.596,184600000.0
2006-12-11 05:53:00,96.6,96.6,96.582,96.589,198300002.0
2006-12-11 05:54:00,96.58,96.603,96.576,96.598,223099999.0
2006-12-11 05:55:00,96.591,96.603,96.567,96.579,203299996.0
2006-12-11 05:56:00,96.596,96.604,96.582,96.602,185899999.0
2006-12-11 05:57:00,96.571,96.584,96.542,96.557,346800003.0
2006-12-11 05:58:00,96.577,96.595,96.563,96.581,208099998.0
2006-12-11 05:59:00,96.583,96.592,96.565,96.575,236400000.0
2006-12-11 06:00:00,96.572,96.58,96.554,96.56,218700000.0
2006-12-11 06:01:00,96.566,96.575,96.545,96.557,100600001.0
2006-12-11 06:02:00,96.575,96.576,96.544,96.561,209600003.0
2006-12-11 06:03:00,96.573,96.573,96.544,96.569,184099998.0
2006-12-11 06:04:00,96.568,96.585,96.564,96.572,139599997.0
2006-12-11 06:05:00,96.573,96.583,96.554,96.554,333899999.0
2006-12-11 06:06:00,96.576,96.581,96.555,96.565,210299995.0
2006-12-11 06:07:00,96.55,96.576,96.548,96.554,207500000.0
2006-12-11 06:08:00,96.558,96.567,96.538,96.553,166800000.0
2006-12-11 06:09:00,96.574,96.577,96.549,96.566,234299996.0
2006-12-11 06:10:00,96.555,96.581,96.553,96.575,207899996.0
2006-12-11 06:11:00,96.58,96.587,96.545,96.573,181699996.0
2006-12-11 06:12:00,96.576,96.6,96.555,96.581,197500000.0
2006-12-11 06:13:00,96.598,96.619,96.595,96.605,292200000.0
2006-12-11 06:14:00,96.609,96.623,96.592,96.597,248399999.0
2006-12-11 06:15:00,96.604,96.621,96.588,96.595,232599998.0
2006-12-11 06:16:00,96.598,96.63,96.598,96.615,81000000.0
2006-12-11 06:17:00,96.616,96.643,96.6,96.627,155300000.0
2006-12-11 06:18:00,96.625,96.648,96.625,96.647,190199997.0
2006-12-11 06:19:00,96.646,96.646,96.614,96.628,219999997.0
2006-12-11 06:20:00,96.626,96.642,96.614,96.614,247600002.0
2006-12-11 06:21:00,96.607,96.629,96.596,96.609,225699999.0
2006-12-11 06:22:00,96.601,96.601,96.582,96.582,78600001.0
2006-12-11 06:23:00,96.586,96.602,96.586,96.602,18400000.0
2006-12-11 06:24:00,96.587,96.606,96.581,96.597,212299996.0
2006-12-11 06:25:00,96.576,96.606,96.576,96.601,212599999.0
2006-12-11 06:26:00,96.605,96.61,96.587,96.61,191099999.0
2006-12-11 06:27:00,96.595,96.616,96.593,96.608,133600001.0
2006-12-11 06:28:00,96.611,96.611,96.567,96.567,201300001.0
2006-12-11 06:29:00,96.589,96.618,96.589,96.596,351600006.0
2006-12-11 06:30:00,96.58,96.602,96.576,96.602,141200001.0
2006-12-11 06:31:00,96.586,96.603,96.582,96.602,154900000.0
2006-12-11 06:32:00,96.604,96.611,96.585,96.594,207299998.0
2006-12-11 06:33:00,96.588,96.608,96.581,96.608,282099998.0
2006-12-11 06:34:00,96.585,96.607,96.583,96.6,168200000.0
2006-12-11 06:35:00,96.597,96.609,96.567,96.601,224999999.0
2006-12-11 06:36:00,96.591,96.599,96.576,96.578,283000000.0
2006-12-11 06:37:00,96.588,96.588,96.554,96.561,147200000.0
2006-12-11 06:38:00,96.586,96.586,96.553,96.573,102800001.0
2006-12-11 06:39:00,96.583,96.583,96.567,96.567,38799999.0
2006-12-11 06:40:00,96.565,96.587,96.565,96.585,222699999.0
2006-12-11 06:41:00,96.575,96.582,96.558,96.559,268099997.0
2006-12-11 06:42:00,96.56,96.586,96.554,96.58,252399997.0
2006-12-11 06:43:00,96.556,96.581,96.548,96.58,156199998.0
2006-12-11 06:44:00,96.559,96.585,96.552,96.585,141900000.0
2006-12-11 06:45:00,96.58,96.589,96.562,96.578,174800000.0
2006-12-11 06:46:00,96.574,96.587,96.564,96.577,203400001.0
2006-12-11 06:47:00,96.567,96.588,96.559,96.586,190700001.0
2006-12-11 06:48:00,96.573,96.593,96.571,96.588,200300003.0
2006-12-11 06:49:00,96.575,96.591,96.568,96.588,100299998.0
2006-12-11 06:50:00,96.581,96.6,96.574,96.582,126000001.0
2006-12-11 06:51:00,96.601,96.605,96.586,96.597,253600001.0
2006-12-11 06:52:00,96.58,96.602,96.568,96.598,155299998.0
2006-12-11 06:53:00,96.609,96.609,96.582,96.588,296800001.0
2006-12-11 06:54:00,96.587,96.606,96.58,96.597,326200001.0
2006-12-11 06:55:00,96.605,96.605,96.559,96.559,218799995.0
2006-12-11 06:56:00,96.552,96.574,96.545,96.566,278899998.0
2006-12-11 06:57:00,96.572,96.578,96.555,96.565,166099996.0
2006-12-11 06:58:00,96.564,96.585,96.558,96.573,327700002.0
2006-12-11 06:59:00,96.567,96.581,96.555,96.565,166099998.0
2006-12-11 07:00:00,96.572,96.572,96.548,96.548,162599998.0
2006-12-11 07:01:00,96.578,96.578,96.556,96.562,140199999.0
2006-12-11 07:02:00,96.553,96.573,96.55,96.564,215900001.0
2006-12-11 07:03:00,96.556,96.579,96.539,96.579,176999998.0
2006-12-11 07:04:00,96.581,96.581,96.558,96.568,128700000.0
2006-12-11 07:05:00,96.549,96.564,96.541,96.557,272300000.0
2006-12-11 07:06:00,96.545,96.561,96.545,96.561,23799999.0
2006-12-11 07:07:00,96.563,96.563,96.537,96.549,102599999.0
2006-12-11 07:08:00,96.556,96.565,96.539,96.539,149999998.0
2006-12-11 07:09:00,96.556,96.574,96.546,96.546,127899999.0
2006-12-11 07:10:00,96.546,96.567,96.546,96.563,155899998.0
2006-12-11 07:11:00,96.554,96.588,96.554,96.588,165200000.0
2006-12-11 07:12:00,96.577,96.595,96.568,96.589,271599993.0
2006-12-11 07:13:00,96.597,96.609,96.58,96.597,139199998.0
2006-12-11 07:14:00,96.602,96.603,96.574,96.574,313699997.0
2006-12-11 07:15:00,96.597,96.607,96.579,96.583,100000000.0
2006-12-11 07:16:00,96.563,96.599,96.563,96.597,190300001.0
2006-12-11 07:17:00,96.583,96.608,96.583,96.594,267100002.0
2006-12-11 07:18:00,96.587,96.603,96.571,96.591,175799999.0
2006-12-11 07:19:00,96.584,96.609,96.584,96.597,202400000.0
2006-12-11 07:20:00,96.582,96.609,96.579,96.609,237600005.0
2006-12-11 07:21:00,96.597,96.608,96.593,96.608,20100000.0
2006-12-11 07:22:00,96.591,96.609,96.584,96.601,78100002.0
2006-12-11 07:23:00,96.578,96.6,96.557,96.586,186599999.0
2006-12-11 07:24:00,96.573,96.596,96.573,96.596,188899999.0
2006-12-11 07:25:00,96.579,96.597,96.573,96.586,292599998.0
2006-12-11 07:26:00,96.575,96.588,96.547,96.588,190700002.0
2006-12-11 07:27:00,96.581,96.59,96.563,96.571,204500001.0
2006-12-11 07:28:00,96.588,96.591,96.565,96.565,184299996.0
2006-12-11 07:29:00,96.585,96.597,96.569,96.571,238500001.0
2006-12-11 07:30:00,96.59,96.59,96.57,96.57,151900000.0
2006-12-11 07:31:00,96.589,96.599,96.573,96.578,65299999.0
2006-12-11 07:32:00,96.602,96.604,96.574,96.574,258000001.0
2006-12-11 07:33:00,96.596,96.598,96.563,96.583,262500000.0
2006-12-11 07:34:00,96.582,96.597,96.567,96.572,113200001.0
2006-12-11 07:35:00,96.572,96.595,96.569,96.595,231299995.0
2006-12-11 07:36:00,96.579,96.598,96.572,96.586,155399999.0
2006-12-11 07:37:00,96.6,96.603,96.576,96.587,243900000.0
2006-12-11 07:38:00,96.569,96.605,96.569,96.605,133000000.0
2006-12-11 07:39:00,96.575,96.591,96.552,96.565,284299995.0
2006-12-11 07:40:00,96.564,96.582,96.544,96.558,156399997.0
2006-12-11 07:41:00,96.56,96.57,96.551,96.56,221999999.0
2006-12-11 07:42:00,96.542,96.567,96.539,96.567,284400001.0
2006-12-11 07:43:00,96.548,96.572,96.546,96.572,218599998.0
2006-12-11 07:44:00,96.581,96.581,96.55,96.56,168500000.0
2006-12-11 07:45:00,96.542,96.576,96.542,96.568,211599996.0
2006-12-11 07:46:00,96.572,96.574,96.546,96.552,325899994.0
2006-12-11 07:47:00,96.572,96.573,96.543,96.573,341200004.0
2006-12-11 07:48:00,96.565,96.566,96.543,96.557,149399998.0
2006-12-11 07:49:00,96.545,96.566,96.535,96.547,127800002.0
2006-12-11 07:50:00,96.547,96.562,96.533,96.544,161900000.0
2006-12-11 07:51:00,96.554,96.569,96.546,96.569,231200002.0
2006-12-11 07:52:00,96.539,96.567,96.539,96.566,294599999.0
2006-12-11 07:53:00,96.558,96.558,96.497,96.497,232400000.0
2006-12-11 07:54:00,96.493,96.539,96.493,96.539,94599999.0
2006-12-11 07:55:00,96.542,96.555,96.521,96.535,236700001.0
2006-12-11 07:56:00,96.533,96.543,96.514,96.534,225399998.0
2006-12-11 07:57:00,96.512,96.538,96.511,96.526,166700002.0
2006-12-11 07:58:00,96.53,96.541,96.51,96.522,154499998.0
2006-12-11 07:59:00,96.547,96.555,96.526,96.536,223800002.0
2006-12-11 08:00:00,96.536,96.562,96.536,96.554,287400000.0
2006-12-11 08:01:00,96.54,96.565,96.525,96.543,280300000.0
2006-12-11 08:02:00,96.563,96.571,96.54,96.556,78300000.0
2006-12-11 08:03:00,96.572,96.575,96.546,96.573,364099994.0
2006-12-11 08:04:00,96.578,96.588,96.558,96.574,167000001.0
2006-12-11 08:05:00,96.589,96.593,96.56,96.56,206700004.0
2006-12-11 08:06:00,96.576,96.603,96.556,96.603,282600002.0
2006-12-11 08:07:00,96.599,96.611,96.581,96.584,263500003.0
2006-12-11 08:08:00,96.598,96.6,96.56,96.56,214300001.0
2006-12-11 08:09:00,96.558,96.597,96.558,96.597,300000002.0
2006-12-11 08:10:00,96.59,96.6,96.57,96.593,197499998.0
2006-12-11 08:11:00,96.585,96.605,96.575,96.58,193100000.0
2006-12-11 08:12:00,96.604,96.631,96.585,96.608,171199998.0
2006-12-11 08:13:00,96.634,96.652,96.621,96.64,192199998.0
2006-12-11 08:14:00,96.638,96.641,96.603,96.622,229700005.0
2006-12-11 08:15:00,96.659,96.687,96.651,96.668,180399998.0
2006-12-11 08:16:00,96.669,96.673,96.645,96.667,305500002.0
2006-12-11 08:17:00,96.672,96.689,96.661,96.687,248799995.0
2006-12-11 08:18:00,96.67,96.695,96.666,96.681,201799998.0
2006-12-11 08:19:00,96.688,96.688,96.639,96.653,170500000.0
2006-12-11 08:20:00,96.672,96.687,96.651,96.665,152300001.0
2006-12-11 08:21:00,96.652,96.68,96.651,96.678,217399997.0
2006-12-11 08:22:00,96.655,96.677,96.645,96.66,155199999.0
2006-12-11 08:23:00,96.664,96.673,96.631,96.657,357700001.0
2006-12-11 08:24:00,96.668,96.675,96.645,96.645,261300003.0
2006-12-11 08:25:00,96.639,96.668,96.633,96.639,201400000.0
2006-12-11 08:26:00,96.642,96.656,96.629,96.634,252199999.0
2006-12-11 08:27:00,96.649,96.651,96.619,96.634,369100003.0
2006-12-11 08:28:00,96.623,96.65,96.623,96.648,286500001.0
2006-12-11 08:29:00,96.624,96.641,96.608,96.62,174099997.0
2006-12-11 08:30:00,96.616,96.616,96.584,96.593,233699997.0
2006-12-11 08:31:00,96.622,96.622,96.591,96.61,191899999.0
2006-12-11 08:32:00,96.62,96.63,96.609,96.611,84999999.0
2006-12-11 08:33:00,96.633,96.646,96.617,96.637,211300000.0
2006-12-11 08:34:00,96.628,96.645,96.623,96.625,262700004.0
2006-12-11 08:35:00,96.631,96.647,96.62,96.642,164499997.0
2006-12-11 08:36:00,96.637,96.644,96.619,96.62,260399999.0
2006-12-11 08:37:00,96.629,96.638,96.606,96.613,281899998.0
2006-12-11 08:38:00,96.615,96.647,96.614,96.647,115100000.0
2006-12-11 08:39:00,96.639,96.649,96.619,96.636,309000004.0
2006-12-11 08:40:00,96.652,96.653,96.636,96.636,160899996.0
2006-12-11 08:41:00,96.649,96.657,96.628,96.635,172599996.0
2006-12-11 08:42:00,96.647,96.691,96.635,96.691,220999994.0
2006-12-11 08:43:00,96.685,96.724,96.685,96.721,142400000.0
2006-12-11 08:44:00,96.725,96.727,96.695,96.695,241099998.0
2006-12-11 08:45:00,96.738,96.76,96.712,96.74,208599998.0
2006-12-11 08:46:00,96.743,96.768,96.739,96.768,125800000.0
2006-12-11 08:47:00,96.745,96.775,96.745,96.767,191000000.0
2006-12-11 08:48:00,96.746,96.765,96.74,96.759,345599994.0
2006-12-11 08:49:00,96.738,96.77,96.727,96.77,262099994.0
2006-12-11 08:50:00,96.758,96.768,96.731,96.747,39200000.0
2006-12-11 08:51:00,96.78,96.804,96.743,96.743,289099997.0
2006-12-11 08:52:00,96.772,96.792,96.76,96.764,186000000.0
2006-12-11 08:53:00,96.78,96.794,96.755,96.777,268200002.0
2006-12-11 08:54:00,96.767,96.777,96.739,96.739,178800003.0
2006-12-11 08:55:00,96.726,96.751,96.718,96.73,199399997.0
2006-12-11 08:56:00,96.73,96.753,96.73,96.732,375200001.0
2006-12-11 08:57:00,96.74,96.772,96.74,96.769,324499993.0
2006-12-11 08:58:00,96.774,96.774,96.746,96.752,232300001.0
2006-12-11 08:59:00,96.752,96.784,96.752,96.775,208799999.0
2006-12-11 09:00:00,96.764,96.793,96.757,96.789,306799998.0
2006-12-11 09:01:00,96.751,96.77,96.736,96.752,214799998.0
2006-12-11 09:02:00,96.746,96.758,96.733,96.758,319300003.0
2006-12-11 09:03:00,96.736,96.752,96.725,96.75,221400001.0
2006-12-11 09:04:00,96.733,96.761,96.733,96.745,175000000.0
2006-12-11 09:05:00,96.745,96.764,96.733,96.756,175200000.0
2006-12-11 09:06:00,96.758,96.758,96.727,96.727,225400002.0
2006-12-11 09:07:00,96.745,96.762,96.735,96.749,201299998.0
2006-12-11 09:08:00,96.712,96.755,96.712,96.745,224799999.0
2006-12-11 09:09:00,96.729,96.775,96.729,96.771,210299998.0
2006-12-11 09:10:00,96.762,96.773,96.752,96.752,171900001.0
2006-12-11 09:11:00,96.748,96.773,96.748,96.754,234399998.0
2006-12-11 09:12:00,96.763,96.781,96.737,96.767,196100001.0
2006-12-11 09:13:00,96.761,96.788,96.759,96.766,298899999.0
2006-12-11 09:14:00,96.76,96.79,96.76,96.781,265900003.0
2006-12-11 09:15:00,96.786,96.802,96.78,96.802,173499998.0
2006-12-11 09:16:00,96.81,96.812,96.787,96.812,302399997.0
2006-12-11 09:17:00,96.811,96.811,96.766,96.779,212999998.0
2006-12-11 09:18:00,96.77,96.795,96.768,96.795,186499999.0
2006-12-11 09:19:00,96.789,96.789,96.75,96.756,139999999.0
2006-12-11 09:20:00,96.768,96.782,96.745,96.772,283900001.0
2006-12-11 09:21:00,96.755,96.775,96.742,96.769,151399998.0
2006-12-11 09:22:00,96.755,96.783,96.755,96.777,194699999.0
2006-12-11 09:23:00,96.757,96.778,96.753,96.77,189600000.0
2006-12-11 09:24:00,96.793,96.793,96.76,96.762,215399996.0
2006-12-11 09:25:00,96.757,96.791,96.752,96.779,265999996.0
2006-12-11 09:26:00,96.783,96.792,96.756,96.769,242600001.0
2006-12-11 09:27:00,96.788,96.788,96.747,96.766,389000002.0
2006-12-11 09:28:00,96.765,96.769,96.742,96.742,262299996.0
2006-12-11 09:29:00,96.759,96.759,96.729,96.737,153199998.0
2006-12-11 09:30:00,96.744,96.761,96.722,96.735,254599998.0
2006-12-11 09:31:00,96.738,96.751,96.721,96.732,169599996.0
2006-12-11 09:32:00,96.747,96.747,96.721,96.731,287400002.0
2006-12-11 09:33:00,96.743,96.765,96.736,96.747,190500000.0
2006-12-11 09:34:00,96.761,96.772,96.742,96.749,313199997.0
2006-12-11 09:35:00,96.748,96.764,96.732,96.738,184799999.0
2006-12-11 09:36:00,96.756,96.768,96.741,96.756,232500000.0
2006-12-11 09:37:00,96.731,96.75,96.709,96.735,213099997.0
2006-12-11 09:38:00,96.719,96.742,96.708,96.733,328699993.0
2006-12-11 09:39:00,96.737,96.764,96.725,96.764,195200001.0
2006-12-11 09:40:00,96.766,96.766,96.74,96.74,207299998.0
2006-12-11 09:41:00,96.748,96.767,96.737,96.767,187700001.0
2006-12-11 09:42:00,96.754,96.778,96.73,96.778,140699999.0
2006-12-11 09:43:00,96.763,96.785,96.756,96.772,195300004.0
2006-12-11 09:44:00,96.775,96.788,96.762,96.765,150200003.0
2006-12-11 09:45:00,96.776,96.788,96.766,96.788,207000002.0
2006-12-11 09:46:00,96.788,96.788,96.762,96.768,327400001.0
2006-12-11 09:47:00,96.765,96.803,96.765,96.777,229000002.0
2006-12-11 09:48:00,96.796,96.798,96.777,96.786,279799996.0
2006-12-11 09:49:00,96.78,96.809,96.78,96.799,179399999.0
2006-12-11 09:50:00,96.795,96.83,96.777,96.807,303899999.0
2006-12-11 09:51:00,96.84,96.845,96.816,96.82,226699998.0
2006-12-11 09:52:00,96.817,96.88,96.817,96.846,103600000.0
2006-12-11 09:53:00,96.876,96.876,96.834,96.834,198500001.0
2006-12-11 09:54:00,96.848,96.848,96.823,96.831,105200001.0
2006-12-11 09:55:00,96.83,96.861,96.83,96.852,382100001.0
2006-12-11 09:56:00,96.852,96.852,96.817,96.826,213099998.0
2006-12-11 09:57:00,96.831,96.831,96.799,96.82,213600000.0
2006-12-11 09:58:00,96.806,96.838,96.806,96.808,90600000.0
2006-12-11 09:59:00,96.835,96.835,96.806,96.821,114600000.0
2006-12-11 10:00:00,96.83,96.837,96.816,96.819,66700000.0
2006-12-11 10:01:00,96.819,96.833,96.777,96.801,216300000.0
2006-12-11 10:02:00,96.799,96.831,96.794,96.813,204399998.0
2006-12-11 10:03:00,96.797,96.821,96.797,96.821,264599999.0
2006-12-11 10:04:00,96.813,96.82,96.794,96.803,217400001.0
2006-12-11 10:05:00,96.813,96.825,96.789,96.805,342200001.0
2006-12-11 10:06:00,96.795,96.81,96.789,96.803,215200002.0
2006-12-11 10:07:00,96.781,96.812,96.777,96.79,168899997.0
2006-12-11 10:08:00,96.79,96.79,96.756,96.768,148499999.0
2006-12-11 10:09:00,96.759,96.798,96.754,96.782,410400003.0
2006-12-11 10:10:00,96.749,96.792,96.749,96.79,154799998.0
2006-12-11 10:11:00,96.79,96.815,96.79,96.814,179699998.0
2006-12-11 10:12:00,96.807,96.835,96.807,96.826,214099998.0
2006-12-11 10:13:00,96.87,96.903,96.857,96.896,297199999.0
2006-12-11 10:14:00,96.915,96.916,96.87,96.883,144300003.0
2006-12-11 10:15:00,96.91,96.914,96.884,96.892,292099999.0
2006-12-11 10:16:00,96.893,96.926,96.883,96.91,216399998.0
2006-12-11 10:17:00,96.885,96.912,96.885,96.892,284499999.0
2006-12-11 10:18:00,96.915,96.916,96.885,96.885,169900002.0
2006-12-11 10:19:00,96.886,96.917,96.87,96.895,246300000.0
2006-12-11 10:20:00,96.922,96.922,96.866,96.894,369000000.0
2006-12-11 10:21:00,96.875,96.895,96.855,96.87,241999994.0
2006-12-11 10:22:00,96.874,96.874,96.827,96.856,258899999.0
2006-12-11 10:23:00,96.844,96.864,96.842,96.856,138299999.0
2006-12-11 10:24:00,96.848,96.848,96.813,96.827,172800000.0
2006-12-11 10:25:00,96.809,96.835,96.809,96.832,377799995.0
2006-12-11 10:26:00,96.827,96.848,96.81,96.81,266000000.0
2006-12-11 10:27:00,96.823,96.833,96.81,96.815,91200000.0
2006-12-11 10:28:00,96.843,96.855,96.818,96.828,237400002.0
2006-12-11 10:29:00,96.854,96.888,96.848,96.86,179200003.0
2006-12-11 10:30:00,96.866,96.887,96.861,96.878,88599998.0
2006-12-11 10:31:00,96.888,96.899,96.839,96.879,157099997.0
2006-12-11 10:32:00,96.915,96.923,96.892,96.915,165900001.0
2006-12-11 10:33:00,96.912,96.917,96.888,96.888,175800001.0
2006-12-11 10:34:00,96.895,96.918,96.878,96.897,264099999.0
2006-12-11 10:35:00,96.889,96.907,96.885,96.89,140199999.0
2006-12-11 10:36:00,96.897,96.903,96.87,96.879,301100000.0
2006-12-11 10:37:00,96.893,96.921,96.877,96.903,301299999.0
2006-12-11 10:38:00,96.917,96.919,96.896,96.909,242300000.0
2006-12-11 10:39:00,96.904,96.919,96.881,96.889,139600000.0
2006-12-11 10:40:00,96.879,96.898,96.864,96.871,161400000.0
2006-12-11 10:41:00,96.876,96.908,96.868,96.908,131000000.0
2006-12-11 10:42:00,96.906,96.929,96.904,96.919,360799996.0
2006-12-11 10:43:00,96.913,96.933,96.889,96.906,347199999.0
2006-12-11 10:44:00,96.925,96.925,96.882,96.882,250000001.0
2006-12-11 10:45:00,96.899,96.912,96.885,96.908,324199999.0
2006-12-11 10:46:00,96.897,96.897,96.878,96.88,57900000.0
2006-12-11 10:47:00,96.883,96.902,96.877,96.902,283400000.0
2006-12-11 10:48:00,96.879,96.901,96.879,96.897,235000000.0
2006-12-11 10:49:00,96.904,96.915,96.881,96.898,202600000.0
2006-12-11 10:50:00,96.895,96.906,96.874,96.889,258899998.0
2006-12-11 10:51:00,96.893,96.905,96.878,96.892,229599999.0
2006-12-11 10:52:00,96.902,96.913,96.882,96.913,284999999.0
2006-12-11 10:53:00,96.902,96.907,96.875,96.88,229200001.0
2006-12-11 10:54:00,96.888,96.921,96.859,96.908,328400001.0
2006-12-11 10:55:00,96.887,96.912,96.887,96.911,247799997.0
2006-12-11 10:56:00,96.911,96.92,96.886,96.907,293900005.0
2006-12-11 10:57:00,96.913,96.913,96.892,96.894,207700002.0
2006-12-11 10:58:00,96.909,96.914,96.887,96.901,260500001.0
2006-12-11 10:59:00,96.903,96.928,96.888,96.904,233000004.0
2006-12-11 11:00:00,96.94,96.952,96.921,96.921,116899999.0
2006-12-11 11:01:00,96.943,96.952,96.909,96.933,215599998.0
2006-12-11 11:02:00,96.92,96.939,96.906,96.932,154899997.0
2006-12-11 11:03:00,96.918,96.932,96.902,96.924,135599998.0
2006-12-11 11:04:00,96.925,96.938,96.911,96.925,203499998.0
2006-12-11 11:05:00,96.907,96.939,96.905,96.932,280400001.0
2006-12-11 11:06:00,96.935,96.938,96.911,96.919,94600000.0
2006-12-11 11:07:00,96.947,96.947,96.918,96.935,304199995.0
2006-12-11 11:08:00,96.93,96.951,96.915,96.924,265700000.0
2006-12-11 11:09:00,96.93,96.949,96.917,96.925,231799995.0
2006-12-11 11:10:00,96.923,96.946,96.92,96.941,292300001.0
2006-12-11 11:11:00,96.936,96.949,96.913,96.935,305699998.0
2006-12-11 11:12:00,96.949,96.959,96.927,96.95,277099997.0
2006-12-11 11:13:00,96.939,96.98,96.939,96.979,128300000.0
2006-12-11 11:14:00,96.974,96.99,96.962,96.984,395699999.0
2006-12-11 11:15:00,96.968,97.0,96.968,96.989,373299996.0
2006-12-11 11:16:00,96.988,97.007,96.964,96.989,176399999.0
2006-12-11 11:17:00,97.026,97.028,96.992,97.025,285200001.0
2006-12-11 11:18:00,97.05,97.088,97.039,97.068,305800004.0
2006-12-11 11:19:00,97.092,97.098,97.077,97.08,207099997.0
2006-12-11 11:20:00,97.09,97.09,97.063,97.077,193199998.0
2006-12-11 11:21:00,97.082,97.082,97.01,97.01,267399999.0
2006-12-11 11:22:00,97.042,97.057,97.03,97.044,242000001.0
2006-12-11 11:23:00,97.041,97.048,97.024,97.024,135100001.0
2006-12-11 11:24:00,97.039,97.067,97.032,97.038,277799999.0
2006-12-11 11:25:00,97.051,97.052,97.016,97.017,207700000.0
2006-12-11 11:26:00,97.021,97.036,97.006,97.025,270899997.0
2006-12-11 11:27:00,97.016,97.039,97.01,97.039,375399997.0
2006-12-11 11:28:00,97.032,97.055,97.024,97.045,290699997.0
2006-12-11 11:29:00,97.024,97.047,97.011,97.019,199799996.0
2006-12-11 11:30:00,97.001,97.037,97.001,97.037,280299999.0
2006-12-11 11:31:00,97.038,97.058,97.024,97.037,300800002.0
2006-12-11 11:32:00,97.04,97.055,97.034,97.049,301900000.0
2006-12-11 11:33:00,97.045,97.058,97.01,97.01,311100000.0
2006-12-11 11:34:00,97.037,97.037,97.011,97.015,309799997.0
2006-12-11 11:35:00,97.01,97.043,97.01,97.043,178700003.0
2006-12-11 11:36:00,97.018,97.035,97.008,97.026,202699999.0
2006-12-11 11:37:00,97.022,97.024,97.001,97.02,194600002.0
2006-12-11 11:38:00,97.018,97.023,96.994,97.005,306100004.0
2006-12-11 11:39:00,97.03,97.039,97.009,97.021,243599998.0
2006-12-11 11:40:00,97.022,97.044,97.017,97.03,329500000.0
2006-12-11 11:41:00,97.031,97.033,97.01,97.013,494300004.0
2006-12-11 11:42:00,97.023,97.056,97.021,97.049,313100001.0
2006-12-11 11:43:00,97.041,97.059,97.022,97.036,199099997.0
2006-12-11 11:44:00,97.038,97.038,97.0,97.004,368399997.0
2006-12-11 11:45:00,96.989,97.006,96.985,96.995,324900005.0
2006-12-11 11:46:00,96.972,96.995,96.972,96.995,230600000.0
2006-12-11 11:47:00,96.99,97.016,96.979,96.992,249399999.0
2006-12-11 11:48:00,96.983,97.001,96.97,96.984,216100005.0
2006-12-11 11:49:00,96.994,97.007,96.971,96.971,331100007.0
2006-12-11 11:50:00,96.988,97.001,96.968,96.979,300700000.0
2006-12-11 11:51:00,96.989,96.994,96.966,96.966,232500005.0
2006-12-11 11:52:00,96.968,96.981,96.954,96.972,270799998.0
2006-12-11 11:53:00,96.969,96.97,96.939,96.955,324199995.0
2006-12-11 11:54:00,96.968,96.976,96.949,96.949,184700001.0
2006-12-11 11:55:00,96.971,96.979,96.939,96.97,424800001.0
2006-12-11 11:56:00,96.954,96.98,96.94,96.98,137399999.0
2006-12-11 11:57:00,96.983,96.986,96.965,96.969,171200002.0
2006-12-11 11:58:00,96.977,96.981,96.954,96.96,272099997.0
2006-12-11 11:59:00,96.973,96.988,96.958,96.961,272200004.0
2006-12-11 12:00:00,96.977,96.988,96.959,96.971,185099999.0
2006-12-11 12:01:00,96.962,96.972,96.951,96.953,214300002.0
2006-12-11 12:02:00,96.958,96.958,96.915,96.937,164300000.0
2006-12-11 12:03:00,96.928,96.946,96.917,96.937,178099999.0
2006-12-11 12:04:00,96.933,96.939,96.913,96.926,190500000.0
2006-12-11 12:05:00,96.911,96.932,96.901,96.911,170000001.0
2006-12-11 12:06:00,96.908,96.918,96.894,96.904,209099999.0
2006-12-11 12:07:00,96.889,96.924,96.889,96.923,355399999.0
2006-12-11 12:08:00,96.92,96.924,96.897,96.909,95499999.0
2006-12-11 12:09:00,96.927,96.938,96.908,96.908,234400001.0
2006-12-11 12:10:00,96.923,96.923,96.897,96.899,271300000.0
2006-12-11 12:11:00,96.896,96.93,96.896,96.93,109500001.0
2006-12-11 12:12:00,96.922,96.957,96.922,96.949,344399999.0
2006-12-11 12:13:00,96.959,96.961,96.93,96.93,217499998.0
2006-12-11 12:14:00,96.955,96.955,96.919,96.93,240000001.0
2006-12-11 12:15:00,96.942,96.942,96.903,96.917,238099997.0
2006-12-11 12:16:00,96.934,96.944,96.917,96.923,116599999.0
2006-12-11 12:17:00,96.94,96.954,96.925,96.925,272200000.0
2006-12-11 12:18:00,96.952,96.954,96.925,96.925,271399996.0
2006-12-11 12:19:00,96.953,96.953,96.932,96.932,229800001.0
2006-12-11 12:20:00,96.943,96.954,96.924,96.941,263300000.0
2006-12-11 12:21:00,96.935,96.962,96.926,96.954,199299995.0
2006-12-11 12:22:00,96.965,96.972,96.944,96.97,280199996.0
2006-12-11 12:23:00,96.949,96.982,96.94,96.982,219999997.0
2006-12-11 12:24:00,96.963,96.986,96.961,96.974,235100000.0
2006-12-11 12:25:00,96.946,96.98,96.946,96.974,146799998.0
2006-12-11 12:26:00,96.987,96.987,96.962,96.974,165999999.0
2006-12-11 12:27:00,96.967,96.972,96.948,96.953,156899999.0
2006-12-11 12:28:00,96.963,96.966,96.945,96.964,312400001.0
2006-12-11 12:29:00,96.965,96.966,96.938,96.953,223200002.0
2006-12-11 12:30:00,96.954,96.957,96.936,96.936,162899997.0
2006-12-11 12:31:00,96.949,96.96,96.933,96.953,239500003.0
2006-12-11 12:32:00,96.937,96.954,96.933,96.952,189300000.0
2006-12-11 12:33:00,96.925,96.952,96.925,96.946,179100001.0
2006-12-11 12:34:00,96.934,96.955,96.923,96.945,254599999.0
2006-12-11 12:35:00,96.932,96.961,96.932,96.957,241600002.0
2006-12-11 12:36:00,96.958,96.964,96.941,96.944,263100001.0
2006-12-11 12:37:00,96.944,96.968,96.944,96.957,226400003.0
2006-12-11 12:38:00,96.95,96.971,96.942,96.971,273600000.0
2006-12-11 12:39:00,96.953,96.965,96.93,96.949,145899997.0
2006-12-11 12:40:00,96.959,96.968,96.943,96.95,186899999.0
2006-12-11 12:41:00,96.96,96.974,96.945,96.959,201099998.0
2006-12-11 12:42:00,96.954,96.98,96.951,96.98,179899997.0
2006-12-11 12:43:00,96.976,96.976,96.945,96.954,181500001.0
2006-12-11 12:44:00,96.971,96.971,96.94,96.94,89000001.0
2006-12-11 12:45:00,96.935,96.968,96.935,96.964,289799999.0
2006-12-11 12:46:00,96.947,96.975,96.946,96.958,214400000.0
2006-12-11 12:47:00,96.961,96.985,96.961,96.979,223300002.0
2006-12-11 12:48:00,96.972,96.988,96.964,96.977,261500002.0
2006-12-11 12:49:00,96.95,96.969,96.941,96.958,333999994.0
2006-12-11 12:50:00,96.972,96.972,96.948,96.968,259599999.0
2006-12-11 12:51:00,96.947,96.967,96.945,96.96,273199999.0
2006-12-11 12:52:00,96.959,96.966,96.937,96.948,137400002.0
2006-12-11 12:53:00,96.954,96.955,96.881,96.881,123699999.0
2006-12-11 12:54:00,96.922,96.958,96.922,96.958,129099999.0
2006-12-11 12:55:00,96.954,96.965,96.933,96.946,177500000.0
2006-12-11 12:56:00,96.977,96.977,96.942,96.958,144000002.0
2006-12-11 12:57:00,96.942,96.959,96.937,96.952,154100001.0
2006-12-11 12:58:00,96.938,96.964,96.937,96.953,179800001.0
2006-12-11 12:59:00,96.954,96.972,96.936,96.936,289299996.0
2006-12-11 13:00:00,96.957,96.972,96.943,96.96,306999997.0
2006-12-11 13:01:00,96.962,96.978,96.943,96.956,92199999.0
2006-12-11 13:02:00,96.96,96.99,96.952,96.976,397300006.0
2006-12-11 13:03:00,96.99,96.99,96.96,96.965,232799999.0
2006-12-11 13:04:00,96.958,96.972,96.946,96.946,276199998.0
2006-12-11 13:05:00,96.943,96.968,96.933,96.967,157299998.0
2006-12-11 13:06:00,96.944,96.974,96.944,96.946,219300000.0
2006-12-11 13:07:00,96.932,96.976,96.932,96.974,337500004.0
2006-12-11 13:08:00,96.96,96.978,96.957,96.97,152799999.0
2006-12-11 13:09:00,96.956,96.99,96.956,96.979,277699997.0
2006-12-11 13:10:00,96.976,96.982,96.951,96.964,203599996.0
2006-12-11 13:11:00,96.946,96.966,96.942,96.95,195999997.0
2006-12-11 13:12:00,96.951,96.968,96.948,96.963,319999998.0
2006-12-11 13:13:00,96.961,96.977,96.95,96.953,188600000.0
2006-12-11 13:14:00,96.963,96.978,96.952,96.953,298600002.0
2006-12-11 13:15:00,96.941,96.96,96.926,96.948,220099998.0
2006-12-11 13:16:00,96.953,96.967,96.929,96.967,137799999.0
2006-12-11 13:17:00,96.951,96.971,96.913,96.969,172200000.0
2006-12-11 13:18:00,96.973,96.973,96.95,96.96,164699999.0
2006-12-11 13:19:00,96.973,96.98,96.951,96.951,320299998.0
2006-12-11 13:20:00,96.95,96.974,96.949,96.959,178599998.0
2006-12-11 13:21:00,96.953,96.974,96.938,96.954,190800002.0
2006-12-11 13:22:00,96.967,96.98,96.951,96.962,344400003.0
2006-12-11 13:23:00,96.984,96.989,96.969,96.974,141999999.0
2006-12-11 13:24:00,96.972,96.984,96.961,96.968,163199997.0
2006-12-11 13:25:00,96.962,96.984,96.951,96.984,270600002.0
2006-12-11 13:26:00,96.97,96.989,96.959,96.983,212400000.0
2006-12-11 13:27:00,96.99,96.99,96.958,96.958,190699998.0
2006-12-11 13:28:00,96.987,97.008,96.979,97.0,208300000.0
2006-12-11 13:29:00,97.012,97.019,96.989,97.007,274500003.0
2006-12-11 13:30:00,96.993,97.01,96.97,96.99,249000000.0
2006-12-11 13:31:00,97.003,97.017,96.986,97.003,245400002.0
2006-12-11 13:32:00,96.998,97.027,96.998,97.022,120000000.0
2006-12-11 13:33:00,97.009,97.028,97.006,97.008,142800001.0
2006-12-11 13:34:00,97.015,97.038,97.006,97.035,157900003.0
2006-12-11 13:35:00,97.013,97.037,97.002,97.023,257800001.0
2006-12-11 13:36:00,97.025,97.037,97.014,97.029,183600004.0
2006-12-11 13:37:00,97.014,97.035,97.01,97.019,256600002.0
2006-12-11 13:38:00,97.037,97.037,97.003,97.003,239099996.0
2006-12-11 13:39:00,97.038,97.042,97.012,97.029,248299999.0
2006-12-11 13:40:00,97.033,97.033,97.004,97.006,323199997.0
2006-12-11 13:41:00,96.999,97.027,96.997,97.009,205999999.0
2006-12-11 13:42:00,97.007,97.023,96.992,97.005,209500002.0
2006-12-11 13:43:00,97.013,97.034,97.005,97.03,183799998.0
2006-12-11 13:44:00,97.02,97.032,97.01,97.028,231999999.0
2006-12-11 13:45:00,97.005,97.028,96.989,97.005,129400000.0
2006-12-11 13:46:00,97.018,97.028,97.0,97.004,144800002.0
2006-12-11 13:47:00,97.015,97.026,96.993,97.017,339800000.0
2006-12-11 13:48:00,96.995,97.012,96.985,96.985,117600000.0
2006-12-11 13:49:00,97.002,97.013,96.989,96.993,286099994.0
2006-12-11 13:50:00,96.997,97.012,96.99,97.012,153499999.0
2006-12-11 13:51:00,97.029,97.043,97.017,97.034,95199997.0
2006-12-11 13:52:00,97.005,97.03,97.005,97.03,319799993.0
2006-12-11 13:53:00,97.014,97.041,97.014,97.037,241399998.0
2006-12-11 13:54:00,97.039,97.047,97.016,97.028,226599997.0
2006-12-11 13:55:00,97.033,97.045,97.025,97.039,135499997.0
2006-12-11 13:56:00,97.025,97.043,97.018,97.04,152699998.0
2006-12-11 13:57:00,97.019,97.021,96.985,97.004,242600002.0
2006-12-11 13:58:00,97.018,97.036,97.008,97.023,137499999.0
2006-12-11 13:59:00,97.04,97.043,97.012,97.014,222300002.0
2006-12-11 14:00:00,97.032,97.041,97.02,97.027,337499999.0
2006-12-11 14:01:00,97.035,97.035,97.005,97.022,228799998.0
2006-12-11 14:02:00,97.031,97.048,97.013,97.032,159099999.0
2006-12-11 14:03:00,97.042,97.059,97.03,97.04,164000001.0
2006-12-11 14:04:00,97.053,97.077,97.04,97.06,188899999.0
2006-12-11 14:05:00,97.045,97.062,97.028,97.044,170099997.0
2006-12-11 14:06:00,97.02,97.05,97.02,97.042,240800000.0
2006-12-11 14:07:00,97.006,97.026,96.992,97.011,361799999.0
2006-12-11 14:08:00,96.996,97.012,96.985,96.997,295099999.0
2006-12-11 14:09:00,96.991,96.997,96.973,96.98,178400001.0
2006-12-11 14:10:00,96.97,96.99,96.949,96.984,248000004.0
2006-12-11 14:11:00,96.978,96.999,96.959,96.979,120099999.0
2006-12-11 14:12:00,96.975,96.991,96.953,96.966,170399998.0
2006-12-11 14:13:00,96.952,96.968,96.945,96.964,291099999.0
2006-12-11 14:14:00,96.962,96.984,96.96,96.984,136200003.0
2006-12-11 14:15:00,96.973,97.003,96.97,96.982,232000003.0
2006-12-11 14:16:00,96.977,97.01,96.977,97.002,222599997.0
2006-12-11 14:17:00,96.982,97.004,96.982,96.983,177899998.0
2006-12-11 14:18:00,96.983,96.983,96.946,96.952,162500002.0
2006-12-11 14:19:00,96.958,96.981,96.947,96.974,210999998.0
2006-12-11 14:20:00,96.955,96.973,96.922,96.966,274399999.0
2006-12-11 14:21:00,96.979,96.982,96.956,96.965,330800000.0
2006-12-11 14:22:00,96.95,96.976,96.948,96.96,132100001.0
2006-12-11 14:23:00,96.958,96.982,96.944,96.945,281900001.0
2006-12-11 14:24:00,96.965,96.97,96.934,96.95,162099999.0
2006-12-11 14:25:00,96.955,96.959,96.936,96.939,133099999.0
2006-12-11 14:26:00,96.948,96.948,96.909,96.922,198000002.0
2006-12-11 14:27:00,96.93,96.962,96.93,96.942,195000002.0
2006-12-11 14:28:00,96.949,96.984,96.943,96.977,184500004.0
2006-12-11 14:29:00,96.975,96.995,96.967,96.987,305000000.0
2006-12-11 14:30:00,96.962,96.992,96.957,96.984,237500000.0
2006-12-11 14:31:00,96.981,97.022,96.957,96.996,249299998.0
2006-12-11 14:32:00,96.987,97.016,96.983,97.003,245100001.0
2006-12-11 14:33:00,97.011,97.02,96.999,97.003,162800000.0
2006-12-11 14:34:00,97.008,97.041,96.998,97.022,263899998.0
2006-12-11 14:35:00,97.007,97.03,96.998,97.03,239599998.0
2006-12-11 14:36:00,97.027,97.038,97.005,97.021,257699997.0
2006-12-11 14:37:00,97.035,97.038,97.015,97.018,107100002.0
2006-12-11 14:38:00,97.022,97.022,96.998,96.998,334599997.0
2006-12-11 14:39:00,97.022,97.037,96.996,97.015,181299997.0
2006-12-11 14:40:00,97.015,97.026,97.002,97.008,115099998.0
2006-12-11 14:41:00,97.01,97.032,97.003,97.016,256899999.0
2006-12-11 14:42:00,97.007,97.024,97.007,97.024,70700001.0
2006-12-11 14:43:00,97.012,97.023,96.999,97.016,241899999.0
2006-12-11 14:44:00,96.995,97.025,96.989,97.025,140600000.0
2006-12-11 14:45:00,97.027,97.027,96.994,97.017,211699996.0
2006-12-11 14:46:00,97.014,97.029,96.994,97.015,210799998.0
2006-12-11 14:47:00,97.011,97.026,96.982,97.019,224799996.0
2006-12-11 14:48:00,97.023,97.025,97.0,97.009,265099996.0
2006-12-11 14:49:00,97.026,97.035,97.001,97.001,257100006.0
2006-12-11 14:50:00,97.003,97.023,96.993,97.008,315599998.0
2006-12-11 14:51:00,97.019,97.02,96.991,96.991,217500001.0
2006-12-11 14:52:00,96.995,97.025,96.995,97.025,222900000.0
2006-12-11 14:53:00,97.023,97.034,97.008,97.015,260100000.0
2006-12-11 14:54:00,97.015,97.033,96.999,97.025,175999998.0
2006-12-11 14:55:00,97.014,97.032,97.005,97.007,228299999.0
2006-12-11 14:56:00,97.015,97.028,97.004,97.023,167699996.0
2006-12-11 14:57:00,97.018,97.018,96.976,96.976,284399999.0
2006-12-11 14:58:00,96.977,97.0,96.97,96.996,227100002.0
2006-12-11 14:59:00,96.933,96.991,96.933,96.988,146299999.0
2006-12-11 15:00:00,96.973,96.992,96.968,96.992,132000001.0
2006-12-11 15:01:00,96.995,96.995,96.959,96.961,156500000.0
2006-12-11 15:02:00,96.965,96.982,96.961,96.97,147400002.0
2006-12-11 15:03:00,96.985,96.985,96.956,96.956,87900000.0
2006-12-11 15:04:00,96.965,96.969,96.945,96.957,203199996.0
2006-12-11 15:05:00,96.956,96.956,96.921,96.934,217199999.0
2006-12-11 15:06:00,96.924,96.938,96.913,96.925,211999998.0
2006-12-11 15:07:00,96.907,96.931,96.903,96.927,315599999.0
2006-12-11 15:08:00,96.934,96.934,96.912,96.927,277900002.0
2006-12-11 15:09:00,96.931,96.931,96.905,96.925,236899998.0
2006-12-11 15:10:00,96.913,96.938,96.909,96.92,68300000.0
2006-12-11 15:11:00,96.916,96.948,96.916,96.946,229900000.0
2006-12-11 15:12:00,96.951,96.958,96.936,96.945,145300003.0
2006-12-11 15:13:00,96.95,96.952,96.928,96.937,164100000.0
2006-12-11 15:14:00,96.945,96.957,96.927,96.939,264599997.0
2006-12-11 15:15:00,96.923,96.948,96.914,96.929,339899993.0
2006-12-11 15:16:00,96.909,96.941,96.909,96.933,329900000.0
2006-12-11 15:17:00,96.933,96.94,96.913,96.928,347300001.0
2006-12-11 15:18:00,96.928,96.945,96.919,96.919,273900001.0
2006-12-11 15:19:00,96.948,96.957,96.93,96.934,380400000.0
2006-12-11 15:20:00,96.957,96.985,96.952,96.976,311899998.0
2006-12-11 15:21:00,96.964,96.979,96.954,96.975,228899998.0
2006-12-11 15:22:00,96.961,96.967,96.899,96.949,163299997.0
2006-12-11 15:23:00,96.969,96.973,96.935,96.935,429500002.0
2006-12-11 15:24:00,96.964,96.979,96.958,96.96,271299998.0
2006-12-11 15:25:00,96.943,96.966,96.937,96.95,98399998.0
2006-12-11 15:26:00,96.942,96.962,96.933,96.955,317799996.0
2006-12-11 15:27:00,96.952,96.957,96.931,96.942,342100003.0
2006-12-11 15:28:00,96.956,96.96,96.934,96.935,152699997.0
2006-12-11 15:29:00,96.944,96.961,96.927,96.94,147100000.0
2006-12-11 15:30:00,96.959,96.959,96.934,96.934,201699999.0
2006-12-11 15:31:00,96.927,96.947,96.921,96.943,191099998.0
2006-12-11 15:32:00,96.928,96.951,96.922,96.939,243800000.0
2006-12-11 15:33:00,96.944,96.947,96.929,96.93,167699999.0
2006-12-11 15:34:00,96.96,96.97,96.93,96.95,338699997.0
2006-12-11 15:35:00,96.972,96.994,96.957,96.972,187700003.0
2006-12-11 15:36:00,96.979,96.986,96.95,96.96,301400001.0
2006-12-11 15:37:00,96.98,96.997,96.964,96.978,133699999.0
2006-12-11 15:38:00,96.973,96.996,96.965,96.976,262699996.0
2006-12-11 15:39:00,96.987,96.999,96.98,96.999,134299999.0
2006-12-11 15:40:00,96.98,96.997,96.972,96.987,202599998.0
2006-12-11 15:41:00,96.993,96.998,96.97,96.973,211100002.0
2006-12-11 15:42:00,96.976,97.003,96.971,96.973,251399999.0
2006-12-11 15:43:00,96.987,97.012,96.985,96.985,201699997.0
2006-12-11 15:44:00,96.963,96.995,96.952,96.995,355499997.0
2006-12-11 15:45:00,96.997,97.011,96.987,96.989,190999995.0
2006-12-11 15:46:00,97.012,97.012,96.984,96.998,311999995.0
2006-12-11 15:47:00,96.978,97.011,96.978,96.994,174800000.0
2006-12-11 15:48:00,96.989,97.003,96.978,96.982,178500002.0
2006-12-11 15:49:00,96.991,96.991,96.97,96.972,321499997.0
2006-12-11 15:50:00,96.964,96.991,96.962,96.983,191100001.0
2006-12-11 15:51:00,96.987,96.987,96.962,96.966,221399999.0
2006-12-11 15:52:00,96.981,96.99,96.955,96.973,245799995.0
2006-12-11 15:53:00,96.983,96.985,96.957,96.983,395000005.0
2006-12-11 15:54:00,96.972,96.972,96.909,96.909,129699997.0
2006-12-11 15:55:00,96.938,96.96,96.925,96.945,249400000.0
2006-12-11 15:56:00,96.962,96.962,96.916,96.931,216099998.0
2006-12-11 15:57:00,96.946,96.957,96.925,96.938,385200000.0
2006-12-11 15:58:00,96.953,96.957,96.93,96.939,176700001.0
2006-12-11 15:59:00,96.964,96.964,96.926,96.941,265599998.0
2006-12-11 16:00:00,96.954,96.968,96.938,96.968,207399998.0
2006-12-11 16:01:00,96.964,96.976,96.938,96.97,210199999.0
2006-12-11 16:02:00,96.964,97.003,96.957,97.003,263600001.0
2006-12-11 16:03:00,96.999,97.015,96.983,96.997,208600000.0
2006-12-11 16:04:00,97.001,97.001,96.966,96.981,296599994.0
2006-12-11 16:05:00,96.985,96.985,96.957,96.959,103200000.0
2006-12-11 16:06:00,96.956,96.977,96.943,96.977,142200001.0
2006-12-11 16:07:00,96.958,96.981,96.956,96.964,204000000.0
2006-12-11 16:08:00,96.994,96.996,96.958,96.975,320800002.0
2006-12-11 16:09:00,96.995,97.0,96.977,96.978,293499999.0
2006-12-11 16:10:00,96.979,97.004,96.972,97.002,376999996.0
2006-12-11 16:11:00,96.999,97.009,96.981,97.005,325400002.0
2006-12-11 16:12:00,97.016,97.016,96.984,97.002,355100004.0
2006-12-11 16:13:00,96.995,96.995,96.938,96.966,183700000.0
2006-12-11 16:14:00,96.982,97.002,96.981,96.992,89100000.0
2006-12-11 16:15:00,97.002,97.014,96.983,97.003,331600001.0
2006-12-11 16:16:00,97.007,97.007,96.978,96.978,291499999.0
2006-12-11 16:17:00,96.978,97.001,96.958,96.988,233100002.0
2006-12-11 16:18:00,96.999,97.004,96.98,96.989,264199997.0
2006-12-11 16:19:00,97.002,97.004,96.964,96.964,204700000.0
2006-12-11 16:20:00,96.984,96.987,96.961,96.973,189199997.0
2006-12-11 16:21:00,96.967,96.988,96.962,96.988,248099997.0
2006-12-11 16:22:00,96.988,97.007,96.974,96.991,161999999.0
2006-12-11 16:23:00,96.997,97.003,96.967,96.977,246599998.0
2006-12-11 16:24:00,96.993,97.007,96.987,97.005,376500000.0
2006-12-11 16:25:00,96.986,97.002,96.968,96.985,166299998.0
2006-12-11 16:26:00,96.992,97.012,96.971,96.997,124600001.0
2006-12-11 16:27:00,97.006,97.018,96.986,97.007,193899999.0
2006-12-11 16:28:00,97.01,97.018,96.998,97.0,67600000.0
2006-12-11 16:29:00,97.01,97.017,96.991,96.994,175500001.0
2006-12-11 16:30:00,97.008,97.03,97.005,97.03,126900001.0
2006-12-11 16:31:00,97.011,97.032,96.992,97.02,188999998.0
2006-12-11 16:32:00,96.994,97.024,96.994,97.012,274700000.0
2006-12-11 16:33:00,97.005,97.026,97.005,97.022,80099999.0
2006-12-11 16:34:00,97.005,97.012,96.987,97.007,192799999.0
2006-12-11 16:35:00,97.01,97.028,96.996,97.009,233500004.0
2006-12-11 16:36:00,97.028,97.033,97.004,97.009,331199993.0
2006-12-11 16:37:00,97.013,97.029,97.004,97.022,217999998.0
2006-12-11 16:38:00,97.01,97.033,97.007,97.018,205300001.0
2006-12-11 16:39:00,97.012,97.029,96.997,97.025,325999994.0
2006-12-11 16:40:00,97.012,97.025,96.995,97.007,144700002.0
2006-12-11 16:41:00,96.995,97.019,96.974,96.989,198700003.0
2006-12-11 16:42:00,96.972,97.015,96.972,97.015,279099999.0
2006-12-11 16:43:00,96.991,97.037,96.991,97.025,304299995.0
2006-12-11 16:44:00,97.014,97.037,97.012,97.034,213700004.0
2006-12-11 16:45:00,97.033,97.034,97.009,97.009,260599999.0
2006-12-11 16:46:00,97.015,97.033,97.0,97.027,277000003.0
2006-12-11 16:47:00,97.04,97.045,97.014,97.014,182600001.0
2006-12-11 16:48:00,97.019,97.04,97.008,97.032,317599998.0
2006-12-11 16:49:00,97.007,97.034,97.007,97.032,297900002.0
2006-12-11 16:50:00,97.013,97.035,97.012,97.025,202399998.0
2006-12-11 16:51:00,97.027,97.044,97.012,97.037,106800000.0
2006-12-11 16:52:00,97.011,97.048,97.009,97.044,250099998.0
2006-12-11 16:53:00,97.048,97.048,97.018,97.018,286399997.0
2006-12-11 16:54:00,97.006,97.048,97.006,97.048,269099999.0
2006-12-11 16:55:00,97.038,97.085,97.038,97.056,314700003.0
2006-12-11 16:56:00,97.059,97.066,97.044,97.048,323599999.0
2006-12-11 16:57:00,97.051,97.069,97.046,97.061,248999997.0
2006-12-11 16:58:00,97.037,97.066,97.037,97.055,196999999.0
2006-12-11 16:59:00,97.048,97.082,97.037,97.06,198300000.0
2006-12-11 17:00:00,97.071,97.071,97.036,97.036,72400001.0
2006-12-11 17:01:00,97.026,97.049,97.004,97.039,293500002.0
2006-12-11 17:02:00,97.032,97.053,97.024,97.051,217200000.0
2006-12-11 17:03:00,97.036,97.052,97.024,97.037,315100000.0
2006-12-11 17:04:00,97.038,97.05,97.026,97.043,81099999.0
2006-12-11 17:05:00,97.048,97.068,97.047,97.064,170800000.0
2006-12-11 17:06:00,97.051,97.063,97.04,97.061,253699998.0
2006-12-11 17:07:00,97.069,97.075,97.052,97.055,199100001.0
2006-12-11 17:08:00,97.056,97.069,97.04,97.041,312200005.0
2006-12-11 17:09:00,97.042,97.077,97.042,97.077,189399996.0
2006-12-11 17:10:00,97.077,97.081,97.059,97.069,248500001.0
2006-12-11 17:11:00,97.085,97.094,97.067,97.067,202400001.0
2006-12-11 17:12:00,97.069,97.087,97.069,97.087,24100000.0
2006-12-11 17:13:00,97.086,97.101,97.07,97.093,244400003.0
2006-12-11 17:14:00,97.087,97.11,97.067,97.099,303899995.0
2006-12-11 17:15:00,97.081,97.098,97.077,97.092,175399999.0
2006-12-11 17:16:00,97.068,97.099,97.063,97.099,212400000.0
2006-12-11 17:17:00,97.085,97.12,97.077,97.12,398000002.0
2006-12-11 17:18:00,97.122,97.146,97.111,97.133,183600002.0
2006-12-11 17:19:00,97.148,97.156,97.124,97.124,304799999.0
2006-12-11 17:20:00,97.147,97.156,97.13,97.132,94100001.0
2006-12-11 17:21:00,97.125,97.14,97.114,97.132,123199999.0
2006-12-11 17:22:00,97.142,97.143,97.109,97.109,223099997.0
2006-12-11 17:23:00,97.131,97.141,97.109,97.124,158900002.0
2006-12-11 17:24:00,97.147,97.147,97.124,97.14,195100000.0
2006-12-11 17:25:00,97.142,97.153,97.124,97.136,223200003.0
2006-12-11 17:26:00,97.142,97.155,97.132,97.145,157299999.0
2006-12-11 17:27:00,97.132,97.152,97.124,97.141,197700001.0
2006-12-11 17:28:00,97.137,97.15,97.13,97.147,273100000.0
2006-12-11 17:29:00,97.143,97.184,97.143,97.175,339199996.0
2006-12-11 17:30:00,97.166,97.166,97.139,97.139,216399998.0
2006-12-11 17:31:00,97.132,97.157,97.132,97.151,219199996.0
2006-12-11 17:32:00,97.147,97.172,97.147,97.17,321000001.0
2006-12-11 17:33:00,97.173,97.175,97.144,97.156,303399997.0
2006-12-11 17:34:00,97.17,97.184,97.153,97.177,255199999.0
2006-12-11 17:35:00,97.176,97.182,97.156,97.161,118099999.0
2006-12-11 17:36:00,97.176,97.176,97.148,97.163,226700004.0
2006-12-11 17:37:00,97.15,97.172,97.14,97.161,277799999.0
2006-12-11 17:38:00,97.174,97.174,97.152,97.152,126499999.0
2006-12-11 17:39:00,97.157,97.172,97.15,97.168,136999999.0
2006-12-11 17:40:00,97.147,97.182,97.147,97.182,133700000.0
2006-12-11 17:41:00,97.175,97.202,97.173,97.184,289899998.0
2006-12-11 17:42:00,97.175,97.192,97.166,97.184,285599993.0
2006-12-11 17:43:00,97.188,97.202,97.167,97.184,278300000.0
2006-12-11 17:44:00,97.195,97.224,97.18,97.207,322700005.0
2006-12-11 17:45:00,97.208,97.222,97.198,97.222,281000000.0
2006-12-11 17:46:00,97.223,97.223,97.196,97.196,47199999.0
2006-12-11 17:47:00,97.215,97.22,97.197,97.211,291599997.0
2006-12-11 17:48:00,97.206,97.217,97.194,97.208,203100000.0
2006-12-11 17:49:00,97.193,97.236,97.193,97.22,163399998.0
2006-12-11 17:50:00,97.201,97.234,97.197,97.234,209200003.0
2006-12-11 17:51:00,97.207,97.228,97.205,97.226,145900000.0
2006-12-11 17:52:00,97.212,97.238,97.212,97.238,164900000.0
2006-12-11 17:53:00,97.216,97.246,97.216,97.241,176399997.0
2006-12-11 17:54:00,97.238,97.245,97.211,97.23,175799998.0
2006-12-11 17:55:00,97.247,97.247,97.213,97.217,199999998.0
2006-12-11 17:56:00,97.226,97.236,97.217,97.236,283000001.0
2006-12-11 17:57:00,97.226,97.228,97.197,97.197,278299995.0
2006-12-11 17:58:00,97.2,97.217,97.18,97.217,108200000.0
2006-12-11 17:59:00,97.207,97.218,97.194,97.202,189600002.0
2006-12-11 18:00:00,97.216,97.229,97.193,97.2,293199995.0
2006-12-11 18:01:00,97.2,97.217,97.175,97.187,1715099992.0
2006-12-11 18:02:00,97.25,97.27,97.24,97.25,1943599991.0
2006-12-11 18:03:00,97.24,97.25,97.21,97.24,1943599991.0
2006-12-11 18:04:00,97.25,97.25,97.22,97.24,1943599991.0
2006-12-11 18:05:00,97.22,97.23,97.21,97.23,1943599991.0
2006-12-11 18:06:00,97.22,97.22,97.21,97.21,1943599991.0
2006-12-11 18:07:00,97.22,97.25,97.2,97.21,1943599991.0
2006-12-11 18:08:00,97.23,97.24,97.22,97.23,1943599991.0
2006-12-11 18:09:00,97.149,97.182,97.149,97.166,1943599991.0
2006-12-11 18:10:00,97.154,97.168,97.129,97.154,1618099990.0
2006-12-11 18:11:00,97.148,97.164,97.13,97.141,917299995.0
2006-12-11 18:12:00,97.146,97.164,97.131,97.147,1243899991.0
2006-12-11 18:13:00,97.146,97.165,97.128,97.141,1807499994.0
2006-12-11 18:14:00,97.23,97.24,97.21,97.21,1228399996.0
2006-12-11 18:15:00,97.23,97.25,97.22,97.24,1228399996.0
2006-12-11 18:16:00,97.25,97.25,97.23,97.24,1228399996.0
2006-12-11 18:17:00,97.139,97.164,97.124,97.144,1228399996.0
2006-12-11 18:18:00,97.144,97.166,97.131,97.141,1360399996.0
2006-12-11 18:19:00,97.152,97.17,97.14,97.162,2132599997.0
2006-12-11 18:20:00,97.153,97.172,97.139,97.155,1778100005.0
2006-12-11 18:21:00,97.152,97.155,97.127,97.143,1722300005.0
2006-12-11 18:22:00,97.152,97.16,97.122,97.151,1260800007.0
2006-12-11 18:23:00,97.21,97.21,97.21,97.21,2144199992.0
2006-12-11 18:24:00,97.159,97.18,97.147,97.147,2144199992.0
2006-12-11 18:25:00,97.21,97.22,97.2,97.22,1996999997.0
2006-12-11 18:26:00,97.147,97.192,97.147,97.177,1996999997.0
2006-12-11 18:27:00,97.158,97.19,97.158,97.183,1365799994.0
2006-12-11 18:28:00,97.189,97.196,97.161,97.184,1590599998.0
2006-12-11 18:29:00,97.19,97.206,97.161,97.192,1140199995.0
2006-12-11 18:30:00,97.198,97.204,97.17,97.183,906599999.0
2006-12-11 18:31:00,97.174,97.202,97.167,97.185,1342799996.0
2006-12-11 18:32:00,97.179,97.195,97.164,97.178,2115899996.0
2006-12-11 18:34:00,97.182,97.196,97.153,97.153,1753599994.0
2006-12-11 18:35:00,97.178,97.183,97.137,97.137,1676799997.0
2006-12-11 18:36:00,97.164,97.178,97.147,97.156,730899997.0
2006-12-11 18:37:00,97.18,97.185,97.141,97.157,826699998.0
2006-12-11 18:38:00,97.16,97.187,97.141,97.168,861500001.0
2006-12-11 18:39:00,97.183,97.194,97.155,97.155,1049399997.0
2006-12-11 18:40:00,97.146,97.173,97.141,97.17,1379100002.0
2006-12-11 18:41:00,97.175,97.189,97.156,97.167,731499992.0
2006-12-11 18:42:00,97.174,97.21,97.174,97.198,1413499996.0
2006-12-11 18:43:00,97.197,97.197,97.168,97.175,474400000.0
2006-12-11 18:44:00,97.187,97.19,97.16,97.16,804299992.0
2006-12-11 18:45:00,97.16,97.19,97.156,97.18,640599999.0
2006-12-11 18:46:00,97.164,97.18,97.147,97.168,757199999.0
2006-12-11 18:47:00,97.149,97.17,97.146,97.153,230700001.0
2006-12-11 18:48:00,97.15,97.177,97.145,97.177,469800004.0
2006-12-11 18:49:00,97.169,97.182,97.152,97.175,691799996.0
2006-12-11 18:50:00,97.173,97.188,97.153,97.162,680800000.0
2006-12-11 18:51:00,97.183,97.195,97.164,97.164,1155400004.0
2006-12-11 18:52:00,97.18,97.185,97.155,97.16,1279099994.0
2006-12-11 18:53:00,97.169,97.185,97.149,97.185,1610499995.0
2006-12-11 18:54:00,97.184,97.211,97.173,97.186,1442599990.0
2006-12-11 18:55:00,97.216,97.216,97.185,97.19,1865999995.0
2006-12-11 18:56:00,97.185,97.202,97.164,97.173,362500000.0
2006-12-11 18:57:00,97.194,97.22,97.184,97.191,499299995.0
2006-12-11 18:58:00,97.201,97.201,97.177,97.183,914199995.0
2006-12-11 18:59:00,97.182,97.213,97.177,97.191,1219799993.0
2006-12-11 19:00:00,97.174,97.199,97.174,97.192,312199998.0
2006-12-11 19:01:00,97.18,97.216,97.171,97.203,463799999.0
2006-12-11 19:02:00,97.186,97.253,97.186,97.253,323599998.0
2006-12-11 19:03:00,97.259,97.259,97.223,97.223,419299997.0
2006-12-11 19:04:00,97.229,97.244,97.205,97.222,399599999.0
2006-12-11 19:05:00,97.242,97.242,97.206,97.212,560599997.0
2006-12-11 19:06:00,97.225,97.234,97.202,97.202,1077599991.0
2006-12-11 19:07:00,97.206,97.242,97.203,97.227,1386999992.0
2006-12-11 19:08:00,97.194,97.231,97.194,97.221,1622099998.0
2006-12-11 19:09:00,97.232,97.243,97.208,97.225,1110199995.0
2006-12-11 19:10:00,97.231,97.249,97.217,97.249,328700002.0
2006-12-11 19:11:00,97.244,97.247,97.203,97.222,558900001.0
2006-12-11 19:12:00,97.221,97.239,97.214,97.233,201499999.0
2006-12-11 19:13:00,97.212,97.227,97.199,97.218,282900002.0
2006-12-11 19:14:00,97.205,97.231,97.2,97.229,287200001.0
2006-12-11 19:15:00,97.215,97.232,97.191,97.23,947099991.0
2006-12-11 19:16:00,97.228,97.25,97.216,97.236,438799996.0
2006-12-11 19:17:00,97.233,97.249,97.209,97.244,803199991.0
2006-12-11 19:18:00,97.23,97.254,97.223,97.245,673800000.0
2006-12-11 19:19:00,97.251,97.255,97.212,97.212,1164499995.0
2006-12-11 19:20:00,97.229,97.229,97.195,97.209,767199991.0
2006-12-11 19:21:00,97.192,97.227,97.176,97.19,787499999.0
2006-12-11 19:22:00,97.201,97.215,97.182,97.215,232200003.0
2006-12-11 19:23:00,97.195,97.215,97.181,97.208,1668499998.0
2006-12-11 19:24:00,97.213,97.229,97.189,97.219,716699998.0
2006-12-11 19:25:00,97.213,97.231,97.187,97.217,1152499999.0
2006-12-11 19:26:00,97.2,97.234,97.196,97.218,1867499994.0
2006-12-11 19:27:00,97.211,97.232,97.198,97.215,1309099998.0
2006-12-11 19:28:00,97.196,97.217,97.184,97.203,1108700003.0
2006-12-11 19:29:00,97.22,97.22,97.177,97.183,406099998.0
2006-12-11 19:30:00,97.199,97.24,97.193,97.24,1221099986.0
2006-12-11 19:31:00,97.238,97.255,97.216,97.236,763300003.0
2006-12-11 19:32:00,97.232,97.245,97.215,97.237,1000600002.0
2006-12-11 19:33:00,97.243,97.254,97.228,97.242,746200005.0
2006-12-11 19:34:00,97.254,97.254,97.211,97.214,1011899999.0
2006-12-11 19:35:00,97.23,97.242,97.198,97.215,814700010.0
2006-12-11 19:36:00,97.229,97.241,97.211,97.224,738599990.0
2006-12-11 19:37:00,97.237,97.257,97.23,97.24,259100004.0
2006-12-11 19:38:00,97.248,97.277,97.236,97.26,833599997.0
2006-12-11 19:39:00,97.242,97.27,97.217,97.251,599199998.0
2006-12-11 19:40:00,97.233,97.259,97.223,97.243,712499996.0
2006-12-11 19:41:00,97.207,97.228,97.187,97.224,947499995.0
2006-12-11 19:42:00,97.217,97.244,97.214,97.24,893299997.0
2006-12-11 19:43:00,97.215,97.233,97.202,97.23,465099999.0
2006-12-11 19:44:00,97.219,97.244,97.205,97.205,757800002.0
2006-12-11 19:45:00,97.216,97.23,97.199,97.216,366999997.0
2006-12-11 19:46:00,97.216,97.248,97.215,97.232,545899997.0
2006-12-11 19:47:00,97.216,97.243,97.21,97.24,255400001.0
2006-12-11 19:48:00,97.217,97.241,97.21,97.24,1150899992.0
2006-12-11 19:49:00,97.234,97.234,97.202,97.213,746399998.0
2006-12-11 19:50:00,97.214,97.243,97.213,97.239,588700002.0
2006-12-11 19:51:00,97.24,97.255,97.221,97.225,576200006.0
2006-12-11 19:52:00,97.245,97.255,97.226,97.226,395199999.0
2006-12-11 19:53:00,97.228,97.249,97.221,97.229,683900007.0
2006-12-11 19:54:00,97.248,97.257,97.218,97.229,645899996.0
2006-12-11 19:55:00,97.229,97.253,97.226,97.24,265300002.0
2006-12-11 19:56:00,97.243,97.255,97.225,97.251,304500001.0
2006-12-11 19:57:00,97.248,97.278,97.247,97.275,666399997.0
2006-12-11 19:58:00,97.255,97.277,97.25,97.272,1072899991.0
2006-12-11 19:59:00,97.263,97.278,97.252,97.267,892099996.0
2006-12-11 20:00:00,97.264,97.264,97.233,97.242,473199995.0
2006-12-11 20:01:00,97.253,97.267,97.238,97.26,530299998.0
2006-12-11 20:02:00,97.253,97.26,97.231,97.234,545699999.0
2006-12-11 20:03:00,97.228,97.249,97.219,97.243,497199998.0
2006-12-11 20:04:00,97.243,97.243,97.217,97.225,631900002.0
2006-12-11 20:05:00,97.24,97.252,97.228,97.235,424300007.0
2006-12-11 20:06:00,97.238,97.249,97.205,97.205,731599997.0
2006-12-11 20:07:00,97.237,97.246,97.207,97.207,476699998.0
2006-12-11 20:08:00,97.211,97.228,97.194,97.228,710100005.0
2006-12-11 20:09:00,97.208,97.228,97.201,97.223,463399997.0
2006-12-11 20:10:00,97.227,97.227,97.199,97.205,539899997.0
2006-12-11 20:11:00,97.207,97.23,97.186,97.224,1233399990.0
2006-12-11 20:12:00,97.215,97.234,97.193,97.208,1519100003.0
2006-12-11 20:13:00,97.233,97.25,97.21,97.227,846099996.0
2006-12-11 20:14:00,97.226,97.235,97.198,97.211,472600002.0
2006-12-11 20:15:00,97.211,97.237,97.204,97.23,1050700007.0
2006-12-11 20:16:00,97.234,97.234,97.196,97.196,1457799995.0
2006-12-11 20:17:00,97.22,97.235,97.205,97.209,311399999.0
2006-12-11 20:18:00,97.226,97.242,97.221,97.236,282000000.0
2006-12-11 20:19:00,97.232,97.239,97.207,97.218,1769399991.0
2006-12-11 20:20:00,97.211,97.241,97.205,97.215,1661899993.0
2006-12-11 20:21:00,97.235,97.24,97.219,97.221,496000002.0
2006-12-11 20:22:00,97.227,97.239,97.208,97.214,895299993.0
2006-12-11 20:23:00,97.218,97.24,97.213,97.23,838399997.0
2006-12-11 20:24:00,97.232,97.248,97.216,97.236,470799998.0
2006-12-11 20:25:00,97.24,97.247,97.215,97.217,813400006.0
2006-12-11 20:26:00,97.227,97.25,97.226,97.243,427800000.0
2006-12-11 20:27:00,97.25,97.25,97.221,97.233,1181500009.0
2006-12-11 20:28:00,97.238,97.252,97.218,97.244,2072099985.0
2006-12-11 20:29:00,97.252,97.259,97.222,97.232,2028299994.0
2006-12-11 20:30:00,97.25,97.25,97.25,97.25,1541400004.0
2006-12-11 20:31:00,97.247,97.26,97.224,97.246,1541400004.0
2006-12-11 20:32:00,97.24,97.24,97.24,97.24,576900000.0
2006-12-11 20:33:00,97.276,97.276,97.235,97.26,576900000.0
2006-12-11 20:34:00,97.276,97.276,97.248,97.252,332899999.0
2006-12-11 20:35:00,97.268,97.273,97.244,97.248,619699999.0
2006-12-11 20:36:00,97.266,97.271,97.245,97.25,564899994.0
2006-12-11 20:37:00,97.257,97.28,97.244,97.254,600099994.0
2006-12-11 20:38:00,97.271,97.271,97.234,97.244,1571499989.0
2006-12-11 20:39:00,97.247,97.27,97.246,97.265,1280700007.0
2006-12-11 20:40:00,97.247,97.268,97.234,97.263,1632899991.0
2006-12-11 20:41:00,97.239,97.254,97.219,97.234,880199991.0
2006-12-11 20:42:00,97.225,97.243,97.205,97.23,1019499993.0
2006-12-11 20:43:00,97.226,97.253,97.226,97.241,558799993.0
2006-12-11 20:44:00,97.231,97.261,97.228,97.239,1268199997.0
2006-12-11 20:45:00,97.234,97.248,97.212,97.23,1085199992.0
2006-12-11 20:46:00,97.236,97.25,97.22,97.22,647400002.0
2006-12-11 20:47:00,97.217,97.261,97.217,97.255,1303999991.0
2006-12-11 20:48:00,97.256,97.256,97.226,97.23,728899992.0
2006-12-11 20:49:00,97.242,97.254,97.226,97.229,597999997.0
2006-12-11 20:50:00,97.247,97.262,97.228,97.23,889899994.0
2006-12-11 20:51:00,97.242,97.265,97.24,97.255,771899999.0
2006-12-11 20:52:00,97.256,97.273,97.24,97.258,581800001.0
2006-12-11 20:53:00,97.254,97.271,97.237,97.252,1584300001.0
2006-12-11 20:54:00,97.246,97.271,97.231,97.268,425099996.0
2006-12-11 20:55:00,97.257,97.273,97.236,97.255,1373600016.0
2006-12-11 20:56:00,97.267,97.276,97.243,97.243,1070500001.0
2006-12-11 20:57:00,97.25,97.275,97.248,97.268,1162199996.0
2006-12-11 20:58:00,97.25,97.25,97.24,97.24,2089099996.0
2006-12-11 20:59:00,97.277,97.285,97.237,97.257,2089099996.0
2006-12-11 21:00:00,97.24,97.26,97.24,97.24,649199986.0
2006-12-11 21:01:00,97.25,97.25,97.24,97.25,649199986.0
2006-12-11 21:02:00,97.246,97.272,97.239,97.27,649199986.0
2006-12-11 21:03:00,97.248,97.265,97.235,97.247,699900001.0
2006-12-11 21:04:00,97.256,97.261,97.242,97.242,292900001.0
2006-12-11 21:05:00,97.229,97.262,97.227,97.262,328799998.0
2006-12-11 21:06:00,97.25,97.28,97.25,97.272,820900001.0
2006-12-11 21:07:00,97.27,97.284,97.255,97.264,748899996.0
2006-12-11 21:08:00,97.263,97.273,97.239,97.243,518200000.0
2006-12-11 21:09:00,97.26,97.272,97.245,97.251,389099996.0
2006-12-11 21:10:00,97.27,97.275,97.253,97.253,315700000.0
2006-12-11 21:11:00,97.264,97.269,97.246,97.248,333000002.0
2006-12-11 21:12:00,97.26,97.27,97.239,97.257,475499997.0
2006-12-11 21:13:00,97.262,97.263,97.233,97.236,935499998.0
2006-12-11 21:14:00,97.259,97.268,97.238,97.253,932499998.0
2006-12-11 21:15:00,97.257,97.257,97.223,97.233,952899997.0
2006-12-11 21:16:00,97.238,97.256,97.225,97.244,614499997.0
2006-12-11 21:17:00,97.231,97.249,97.209,97.242,1314600001.0
2006-12-11 21:18:00,97.243,97.25,97.21,97.22,713999998.0
2006-12-11 21:19:00,97.246,97.273,97.227,97.263,967099993.0
2006-12-11 21:20:00,97.262,97.269,97.237,97.25,1688600013.0
2006-12-11 21:21:00,97.255,97.26,97.229,97.231,1910799999.0
2006-12-11 21:22:00,97.246,97.253,97.21,97.228,1435899996.0
2006-12-11 21:23:00,97.245,97.258,97.22,97.246,840400003.0
2006-12-11 21:24:00,97.239,97.256,97.223,97.246,737800002.0
2006-12-11 21:25:00,97.231,97.25,97.227,97.242,1192599999.0
2006-12-11 21:26:00,97.24,97.251,97.225,97.228,504000001.0
2006-12-11 21:27:00,97.233,97.255,97.232,97.245,537699996.0
2006-12-11 21:28:00,97.245,97.252,97.225,97.232,215699999.0
2006-12-11 21:29:00,97.253,97.253,97.219,97.231,944699998.0
2006-12-11 21:30:00,97.235,97.253,97.189,97.197,328499997.0
2006-12-11 21:31:00,97.243,97.251,97.226,97.236,217699998.0
2006-12-11 21:32:00,97.25,97.25,97.223,97.23,1427599998.0
2006-12-11 21:33:00,97.236,97.247,97.224,97.228,226499996.0
2006-12-11 21:34:00,97.233,97.246,97.204,97.221,594600000.0
2006-12-11 21:35:00,97.233,97.246,97.214,97.216,472299996.0
2006-12-11 21:36:00,97.206,97.234,97.205,97.226,240000000.0
2006-12-11 21:37:00,97.205,97.245,97.205,97.245,353099994.0
2006-12-11 21:38:00,97.221,97.24,97.209,97.227,410700003.0
2006-12-11 21:39:00,97.227,97.25,97.216,97.24,252300003.0
2006-12-11 21:40:00,97.234,97.248,97.213,97.24,382099993.0
2006-12-11 21:41:00,97.243,97.243,97.215,97.215,297499994.0
2006-12-11 21:42:00,97.247,97.252,97.223,97.223,548800000.0
2006-12-11 21:43:00,97.237,97.25,97.221,97.245,702100007.0
2006-12-11 21:44:00,97.245,97.256,97.219,97.238,1592599999.0
2006-12-11 21:45:00,97.245,97.25,97.217,97.222,1088800001.0
2006-12-11 21:46:00,97.23,97.25,97.219,97.24,368000000.0
2006-12-11 21:47:00,97.242,97.253,97.223,97.225,718799995.0
2006-12-11 21:48:00,97.231,97.247,97.225,97.241,237799998.0
2006-12-11 21:49:00,97.237,97.257,97.226,97.246,760899999.0
2006-12-11 21:50:00,97.25,97.254,97.233,97.241,120200001.0
2006-12-11 21:51:00,97.242,97.262,97.234,97.252,439100000.0
2006-12-11 21:52:00,97.246,97.252,97.22,97.228,642200006.0
2006-12-11 21:53:00,97.243,97.261,97.24,97.255,286600000.0
2006-12-11 21:54:00,97.257,97.257,97.234,97.234,257699998.0
2006-12-11 21:55:00,97.25,97.26,97.235,97.251,268100000.0
2006-12-11 21:56:00,97.254,97.262,97.241,97.257,611900000.0
2006-12-11 21:57:00,97.257,97.257,97.232,97.232,80599999.0
2006-12-11 21:58:00,97.253,97.261,97.245,97.255,187399999.0
2006-12-11 21:59:00,97.259,97.261,97.226,97.23,567800002.0
2006-12-11 22:00:00,97.233,97.258,97.219,97.251,649499999.0
2006-12-11 22:01:00,97.234,97.259,97.23,97.253,868000000.0
2006-12-11 22:02:00,97.245,97.264,97.228,97.238,1227300011.0
2006-12-11 22:03:00,97.233,97.259,97.233,97.254,265299997.0
2006-12-11 22:04:00,97.259,97.259,97.219,97.233,679199988.0
2006-12-11 22:05:00,97.255,97.259,97.22,97.232,283699996.0
2006-12-11 22:06:00,97.247,97.25,97.215,97.215,197300004.0
2006-12-11 22:07:00,97.218,97.243,97.218,97.243,84499999.0
2006-12-11 22:08:00,97.244,97.244,97.208,97.208,151399995.0
2006-12-11 22:09:00,97.221,97.248,97.215,97.233,339100000.0
2006-12-11 22:10:00,97.226,97.249,97.216,97.239,217400000.0
2006-12-11 22:11:00,97.233,97.263,97.233,97.253,248699999.0
2006-12-11 22:12:00,97.229,97.247,97.199,97.242,366300001.0
2006-12-11 22:13:00,97.243,97.244,97.211,97.228,477299999.0
2006-12-11 22:14:00,97.227,97.254,97.227,97.254,244799999.0
2006-12-11 22:15:00,97.248,97.259,97.233,97.234,437500002.0
2006-12-11 22:16:00,97.249,97.249,97.222,97.222,310699995.0
2006-12-11 22:17:00,97.239,97.251,97.222,97.238,326899996.0
2006-12-11 22:18:00,97.243,97.246,97.225,97.225,254900001.0
2006-12-11 22:19:00,97.235,97.25,97.22,97.24,186399997.0
2006-12-11 22:20:00,97.223,97.24,97.221,97.24,118100000.0
2006-12-11 22:21:00,97.227,97.231,97.209,97.212,279700001.0
2006-12-11 22:22:00,97.234,97.252,97.215,97.215,536299993.0
2006-12-11 22:23:00,97.206,97.227,97.206,97.227,153900001.0
2006-12-11 22:24:00,97.236,97.248,97.22,97.228,157700000.0
2006-12-11 22:25:00,97.223,97.246,97.223,97.246,146699999.0
2006-12-11 22:26:00,97.232,97.232,97.212,97.213,85800000.0
2006-12-11 22:27:00,97.236,97.243,97.214,97.214,783099999.0
2006-12-11 22:28:00,97.222,97.245,97.211,97.245,334000005.0
2006-12-11 22:29:00,97.258,97.258,97.212,97.212,323700000.0
2006-12-11 22:30:00,97.246,97.252,97.218,97.239,441399994.0
2006-12-11 22:31:00,97.238,97.238,97.213,97.213,199600000.0
2006-12-11 22:32:00,97.219,97.228,97.201,97.208,320799997.0
2006-12-11 22:33:00,97.217,97.224,97.214,97.22,204599999.0
2006-12-11 22:34:00,97.221,97.241,97.21,97.224,521399998.0
2006-12-11 22:35:00,97.228,97.24,97.219,97.235,364399996.0
2006-12-11 22:36:00,97.229,97.242,97.217,97.235,520100003.0
2006-12-11 22:37:00,97.233,97.237,97.213,97.219,296599994.0
2006-12-11 22:38:00,97.246,97.249,97.222,97.229,274000000.0
2006-12-11 22:39:00,97.236,97.253,97.225,97.245,285299996.0
2006-12-11 22:40:00,97.247,97.252,97.231,97.233,291199999.0
2006-12-11 22:41:00,97.253,97.254,97.233,97.239,285700002.0
2006-12-11 22:42:00,97.24,97.245,97.216,97.221,171500002.0
2006-12-11 22:43:00,97.236,97.259,97.227,97.246,854300000.0
2006-12-11 22:44:00,97.226,97.254,97.217,97.242,495200002.0
2006-12-11 22:45:00,97.231,97.251,97.211,97.243,464499997.0
2006-12-11 22:46:00,97.232,97.252,97.216,97.252,549900000.0
2006-12-11 22:47:00,97.235,97.253,97.221,97.251,297999997.0
2006-12-11 22:48:00,97.251,97.251,97.204,97.204,519600001.0
2006-12-11 22:49:00,97.232,97.26,97.216,97.234,563099996.0
2006-12-11 22:50:00,97.223,97.236,97.202,97.22,219600000.0
2006-12-11 22:51:00,97.224,97.247,97.207,97.22,551399998.0
2006-12-11 22:52:00,97.25,97.256,97.233,97.233,174000001.0
2006-12-11 22:53:00,97.233,97.255,97.179,97.235,391799997.0
2006-12-11 22:54:00,97.232,97.245,97.215,97.218,281700004.0
2006-12-11 22:55:00,97.212,97.23,97.202,97.222,427399998.0
2006-12-11 22:56:00,97.222,97.231,97.204,97.205,201000000.0
2006-12-11 22:57:00,97.241,97.241,97.191,97.209,193100002.0
2006-12-11 22:58:00,97.222,97.243,97.22,97.23,195799999.0
2006-12-11 22:59:00,97.22,97.25,97.167,97.215,340899999.0
2006-12-11 23:00:00,97.226,97.24,97.21,97.214,125800000.0
2006-12-11 23:01:00,97.23,97.243,97.211,97.239,218799999.0
2006-12-11 23:02:00,97.226,97.237,97.214,97.235,192999998.0
2006-12-11 23:03:00,97.23,97.234,97.202,97.202,224500000.0
2006-12-11 23:04:00,97.214,97.216,97.19,97.195,16000000.0
2006-12-11 23:05:00,97.199,97.228,97.199,97.228,88100000.0
2006-12-11 23:06:00,97.206,97.24,97.206,97.24,92600001.0
2006-12-11 23:07:00,97.224,97.245,97.202,97.23,159300001.0
2006-12-11 23:08:00,97.243,97.244,97.219,97.226,323799997.0
2006-12-11 23:09:00,97.239,97.24,97.217,97.224,127099999.0
2006-12-11 23:10:00,97.252,97.252,97.218,97.221,272000000.0
2006-12-11 23:11:00,97.234,97.234,97.205,97.205,190300002.0
2006-12-11 23:12:00,97.202,97.229,97.202,97.229,198199998.0
2006-12-11 23:13:00,97.218,97.234,97.206,97.232,216300000.0
2006-12-11 23:14:00,97.231,97.242,97.201,97.222,288199997.0
2006-12-11 23:15:00,97.229,97.229,97.211,97.222,297099999.0
2006-12-11 23:16:00,97.204,97.238,97.204,97.215,271000002.0
2006-12-11 23:17:00,97.183,97.219,97.183,97.219,310000000.0
2006-12-11 23:18:00,97.208,97.221,97.199,97.214,109600000.0
2006-12-11 23:19:00,97.187,97.209,97.187,97.209,48599999.0
2006-12-11 23:20:00,97.212,97.223,97.199,97.21,178299999.0
2006-12-11 23:21:00,97.223,97.236,97.205,97.223,139700000.0
2006-12-11 23:22:00,97.238,97.238,97.208,97.208,162600002.0
2006-12-11 23:23:00,97.237,97.237,97.207,97.207,176499994.0
2006-12-11 23:24:00,97.232,97.232,97.205,97.209,273299996.0
2006-12-11 23:25:00,97.228,97.231,97.205,97.225,196799998.0
2006-12-11 23:26:00,97.225,97.235,97.204,97.226,257599998.0
2006-12-11 23:27:00,97.212,97.231,97.208,97.223,212100000.0
2006-12-11 23:28:00,97.233,97.234,97.21,97.223,136700000.0
2006-12-11 23:29:00,97.215,97.227,97.194,97.222,216699998.0
2006-12-11 23:30:00,97.214,97.23,97.207,97.23,188300002.0
2006-12-11 23:31:00,97.228,97.231,97.203,97.217,166000000.0
2006-12-11 23:32:00,97.228,97.23,97.201,97.214,277700000.0
2006-12-11 23:33:00,97.219,97.244,97.213,97.23,233099998.0
2006-12-11 23:34:00,97.213,97.232,97.196,97.227,324300001.0
2006-12-11 23:35:00,97.222,97.237,97.191,97.228,393500002.0
2006-12-11 23:36:00,97.236,97.236,97.206,97.206,212500001.0
2006-12-11 23:37:00,97.219,97.237,97.213,97.235,261600002.0
2006-12-11 23:38:00,97.235,97.235,97.21,97.218,244800000.0
2006-12-11 23:39:00,97.233,97.241,97.212,97.225,192900000.0
2006-12-11 23:40:00,97.209,97.232,97.194,97.207,277099995.0
2006-12-11 23:41:00,97.208,97.237,97.194,97.227,206499999.0
2006-12-11 23:42:00,97.232,97.232,97.201,97.201,185299998.0
2006-12-11 23:43:00,97.211,97.229,97.208,97.225,156899997.0
2006-12-11 23:44:00,97.195,97.228,97.189,97.228,246799998.0
2006-12-11 23:45:00,97.23,97.23,97.193,97.204,183500002.0
2006-12-11 23:46:00,97.208,97.232,97.201,97.218,316800003.0
2006-12-11 23:47:00,97.206,97.231,97.206,97.221,145800000.0
2006-12-11 23:48:00,97.195,97.215,97.188,97.201,274500001.0
2006-12-11 23:49:00,97.204,97.211,97.188,97.195,119000001.0
2006-12-11 23:50:00,97.173,97.214,97.173,97.206,223299997.0
2006-12-11 23:51:00,97.195,97.214,97.182,97.193,243499997.0
2006-12-11 23:52:00,97.19,97.22,97.177,97.203,129300003.0
2006-12-11 23:53:00,97.21,97.223,97.202,97.202,103200002.0
2006-12-11 23:54:00,97.21,97.231,97.196,97.228,366100001.0
2006-12-11 23:55:00,97.22,97.223,97.203,97.207,153500001.0
2006-12-11 23:56:00,97.222,97.226,97.198,97.206,264500001.0
2006-12-11 23:57:00,97.186,97.226,97.186,97.209,258599996.0
2006-12-11 23:58:00,97.19,97.221,97.19,97.213,180700002.0
2006-12-11 23:59:00,97.218,97.218,97.189,97.211,145399996.0
2006-12-12 00:00:00,97.212,97.212,97.183,97.186,162200001.0
2006-12-12 00:01:00,97.164,97.199,97.164,97.197,158500000.0
2006-12-12 00:02:00,97.178,97.194,97.178,97.191,105699998.0
2006-12-12 00:03:00,97.181,97.201,97.179,97.2,187500000.0
2006-12-12 00:04:00,97.191,97.198,97.173,97.186,189099998.0
2006-12-12 00:05:00,97.205,97.241,97.204,97.239,229999996.0
2006-12-12 00:06:00,97.219,97.239,97.209,97.239,336300005.0
2006-12-12 00:07:00,97.237,97.244,97.216,97.216,229800001.0
2006-12-12 00:08:00,97.223,97.233,97.209,97.211,320099999.0
2006-12-12 00:09:00,97.221,97.221,97.178,97.178,173099999.0
2006-12-12 00:10:00,97.216,97.219,97.2,97.2,73600001.0
2006-12-12 00:11:00,97.202,97.223,97.193,97.223,124499999.0
2006-12-12 00:12:00,97.212,97.227,97.187,97.205,291300000.0
2006-12-12 00:13:00,97.213,97.222,97.2,97.217,236399997.0
2006-12-12 00:14:00,97.218,97.23,97.167,97.167,222100002.0
2006-12-12 00:15:00,97.191,97.222,97.191,97.215,187100004.0
2006-12-12 00:16:00,97.213,97.224,97.2,97.201,195300000.0
2006-12-12 00:17:00,97.215,97.231,97.202,97.21,233599997.0
2006-12-12 00:18:00,97.212,97.236,97.207,97.207,307099999.0
2006-12-12 00:19:00,97.21,97.238,97.193,97.238,344699995.0
2006-12-12 00:20:00,97.229,97.234,97.14,97.14,246999997.0
2006-12-12 00:21:00,97.158,97.221,97.158,97.206,158900000.0
2006-12-12 00:22:00,97.208,97.208,97.172,97.186,136300001.0
2006-12-12 00:23:00,97.216,97.216,97.163,97.195,165399998.0
2006-12-12 00:24:00,97.172,97.19,97.141,97.168,243300003.0
2006-12-12 00:25:00,97.195,97.195,97.165,97.176,90100001.0
2006-12-12 00:26:00,97.172,97.186,97.158,97.178,79199999.0
2006-12-12 00:27:00,97.175,97.198,97.169,97.198,269499997.0
2006-12-12 00:28:00,97.198,97.225,97.198,97.22,242000002.0
2006-12-12 00:29:00,97.218,97.228,97.192,97.217,219800003.0
2006-12-12 00:30:00,97.198,97.225,97.191,97.225,174200001.0
2006-12-12 00:31:00,97.226,97.226,97.174,97.19,254200001.0
2006-12-12 00:32:00,97.177,97.218,97.173,97.213,254499999.0
2006-12-12 00:33:00,97.23,97.236,97.198,97.206,299299997.0
2006-12-12 00:34:00,97.222,97.222,97.176,97.176,67399999.0
2006-12-12 00:35:00,97.206,97.216,97.183,97.201,313899996.0
2006-12-12 00:36:00,97.204,97.216,97.185,97.197,281599998.0
2006-12-12 00:37:00,97.176,97.194,97.16,97.178,293699997.0
2006-12-12 00:38:00,97.177,97.197,97.162,97.177,73199998.0
2006-12-12 00:39:00,97.2,97.206,97.184,97.191,269800001.0
2006-12-12 00:40:00,97.2,97.2,97.168,97.168,290800000.0
2006-12-12 00:41:00,97.17,97.215,97.17,97.215,173500004.0
2006-12-12 00:42:00,97.208,97.208,97.17,97.179,228699998.0
2006-12-12 00:43:00,97.18,97.206,97.173,97.186,374300000.0
2006-12-12 00:44:00,97.203,97.208,97.175,97.175,248100001.0
2006-12-12 00:45:00,97.202,97.208,97.178,97.188,278200000.0
2006-12-12 00:46:00,97.19,97.222,97.186,97.222,202300001.0
2006-12-12 00:47:00,97.202,97.218,97.192,97.215,303000001.0
2006-12-12 00:48:00,97.204,97.218,97.192,97.21,248899997.0
2006-12-12 00:49:00,97.216,97.225,97.194,97.205,222199998.0
2006-12-12 00:50:00,97.206,97.213,97.187,97.206,134300003.0
2006-12-12 00:51:00,97.21,97.224,97.185,97.211,186600003.0
2006-12-12 00:52:00,97.199,97.219,97.183,97.219,285000004.0
2006-12-12 00:53:00,97.224,97.234,97.206,97.22,244800000.0
2006-12-12 00:54:00,97.216,97.235,97.203,97.203,293800003.0
2006-12-12 00:55:00,97.213,97.231,97.194,97.22,218899999.0
2006-12-12 00:56:00,97.198,97.226,97.198,97.226,286000000.0
2006-12-12 00:57:00,97.23,97.23,97.209,97.218,242400002.0
2006-12-12 00:58:00,97.222,97.222,97.186,97.186,206099998.0
2006-12-12 00:59:00,97.208,97.225,97.182,97.225,291500000.0
2006-12-12 01:00:00,97.215,97.219,97.18,97.181,239499999.0
2006-12-12 01:01:00,97.19,97.204,97.179,97.197,86099999.0
2006-12-12 01:02:00,97.193,97.206,97.164,97.19,133499997.0
2006-12-12 01:03:00,97.176,97.196,97.176,97.184,121700002.0
2006-12-12 01:04:00,97.164,97.199,97.164,97.186,212999998.0
2006-12-12 01:05:00,97.187,97.224,97.179,97.199,294000003.0
2006-12-12 01:06:00,97.209,97.243,97.209,97.242,262799997.0
2006-12-12 01:07:00,97.239,97.239,97.208,97.208,115400000.0
2006-12-12 01:08:00,97.225,97.232,97.208,97.23,217200004.0
2006-12-12 01:09:00,97.226,97.23,97.203,97.215,126100003.0
2006-12-12 01:10:00,97.224,97.237,97.21,97.219,199899996.0
2006-12-12 01:11:00,97.218,97.233,97.199,97.224,162400000.0
2006-12-12 01:12:00,97.209,97.231,97.191,97.221,324200002.0
2006-12-12 01:13:00,97.193,97.215,97.181,97.21,252199998.0
2006-12-12 01:14:00,97.21,97.221,97.19,97.19,126500000.0
2006-12-12 01:15:00,97.215,97.228,97.2,97.219,165799999.0
2006-12-12 01:16:00,97.209,97.242,97.203,97.229,239599999.0
2006-12-12 01:17:00,97.21,97.242,97.21,97.233,205200000.0
2006-12-12 01:18:00,97.23,97.231,97.205,97.222,237800000.0
2006-12-12 01:19:00,97.22,97.234,97.208,97.212,168400001.0
2006-12-12 01:20:00,97.213,97.224,97.189,97.189,243300001.0
2006-12-12 01:21:00,97.205,97.216,97.188,97.188,261600002.0
2006-12-12 01:22:00,97.187,97.209,97.182,97.19,174999998.0
2006-12-12 01:23:00,97.206,97.215,97.185,97.2,223700002.0
2006-12-12 01:24:00,97.194,97.211,97.182,97.2,151200000.0
2006-12-12 01:25:00,97.206,97.211,97.187,97.189,154200002.0
2006-12-12 01:26:00,97.202,97.202,97.177,97.181,201700002.0
2006-12-12 01:27:00,97.198,97.206,97.183,97.192,328599992.0
2006-12-12 01:28:00,97.198,97.207,97.184,97.205,157699998.0
2006-12-12 01:29:00,97.194,97.21,97.17,97.187,280100000.0
2006-12-12 01:30:00,97.209,97.218,97.186,97.2,220499999.0
2006-12-12 01:31:00,97.207,97.215,97.191,97.197,195200000.0
2006-12-12 01:32:00,97.187,97.213,97.186,97.195,196800000.0
2006-12-12 01:33:00,97.207,97.207,97.177,97.181,209899998.0
2006-12-12 01:34:00,97.177,97.192,97.158,97.17,319200002.0
2006-12-12 01:35:00,97.17,97.19,97.169,97.184,243799996.0
2006-12-12 01:36:00,97.165,97.178,97.152,97.152,309899995.0
2006-12-12 01:37:00,97.185,97.189,97.154,97.159,241799993.0
2006-12-12 01:38:00,97.164,97.173,97.144,97.159,190699997.0
2006-12-12 01:39:00,97.149,97.171,97.147,97.158,338099997.0
2006-12-12 01:40:00,97.172,97.182,97.156,97.156,146099999.0
2006-12-12 01:41:00,97.149,97.184,97.149,97.184,272799997.0
2006-12-12 01:42:00,97.166,97.192,97.159,97.179,278899996.0
2006-12-12 01:43:00,97.187,97.199,97.164,97.19,164499996.0
2006-12-12 01:44:00,97.19,97.192,97.174,97.188,298899995.0
2006-12-12 01:45:00,97.167,97.189,97.154,97.169,236300001.0
2006-12-12 01:46:00,97.162,97.19,97.157,97.177,256800001.0
2006-12-12 01:47:00,97.173,97.175,97.154,97.16,168099999.0
2006-12-12 01:48:00,97.162,97.179,97.144,97.179,287899996.0
2006-12-12 01:49:00,97.167,97.197,97.148,97.176,235900000.0
2006-12-12 01:50:00,97.196,97.204,97.167,97.181,270800000.0
2006-12-12 01:51:00,97.2,97.201,97.171,97.184,300099999.0
2006-12-12 01:52:00,97.189,97.207,97.18,97.193,215000001.0
2006-12-12 01:53:00,97.184,97.185,97.154,97.157,221700000.0
2006-12-12 01:54:00,97.173,97.193,97.167,97.193,169300000.0
2006-12-12 01:55:00,97.175,97.195,97.167,97.184,117000000.0
2006-12-12 01:56:00,97.161,97.189,97.153,97.184,325600001.0
2006-12-12 01:57:00,97.171,97.19,97.159,97.178,246799996.0
2006-12-12 01:58:00,97.179,97.186,97.156,97.164,419399999.0
2006-12-12 01:59:00,97.171,97.173,97.142,97.146,273399999.0
2006-12-12 02:00:00,97.132,97.162,97.132,97.162,276500008.0
2006-12-12 02:01:00,97.159,97.179,97.144,97.157,180799999.0
2006-12-12 02:02:00,97.165,97.171,97.152,97.165,151800000.0
2006-12-12 02:03:00,97.154,97.195,97.154,97.187,233199998.0
2006-12-12 02:04:00,97.179,97.197,97.177,97.177,164400003.0
2006-12-12 02:05:00,97.165,97.191,97.152,97.173,327199997.0
2006-12-12 02:06:00,97.173,97.198,97.165,97.175,198999997.0
2006-12-12 02:07:00,97.182,97.192,97.165,97.175,176099998.0
2006-12-12 02:08:00,97.19,97.19,97.164,97.171,234400000.0
2006-12-12 02:09:00,97.16,97.205,97.16,97.199,302799996.0
2006-12-12 02:10:00,97.2,97.203,97.175,97.18,278599998.0
2006-12-12 02:11:00,97.186,97.203,97.161,97.175,285200001.0
2006-12-12 02:12:00,97.197,97.197,97.172,97.176,251800003.0
2006-12-12 02:13:00,97.187,97.212,97.186,97.193,163200000.0
2006-12-12 02:14:00,97.211,97.211,97.181,97.181,185499997.0
2006-12-12 02:15:00,97.177,97.198,97.166,97.193,350700002.0
2006-12-12 02:16:00,97.171,97.212,97.171,97.199,194699997.0
2006-12-12 02:17:00,97.189,97.215,97.185,97.187,286900002.0
2006-12-12 02:18:00,97.193,97.217,97.177,97.197,217900004.0
2006-12-12 02:19:00,97.21,97.234,97.203,97.208,277800001.0
2006-12-12 02:20:00,97.191,97.236,97.191,97.236,181499999.0
2006-12-12 02:21:00,97.211,97.228,97.199,97.211,183999998.0
2006-12-12 02:22:00,97.213,97.22,97.197,97.209,192199999.0
2006-12-12 02:23:00,97.226,97.231,97.202,97.213,163700000.0
2006-12-12 02:24:00,97.222,97.233,97.186,97.186,225599999.0
2006-12-12 02:25:00,97.228,97.228,97.185,97.19,182899998.0
2006-12-12 02:26:00,97.211,97.211,97.182,97.182,130799998.0
2006-12-12 02:27:00,97.211,97.221,97.183,97.21,268300000.0
2006-12-12 02:28:00,97.209,97.212,97.189,97.212,160599998.0
2006-12-12 02:29:00,97.19,97.218,97.189,97.218,282400002.0
2006-12-12 02:30:00,97.204,97.208,97.181,97.19,197700001.0
2006-12-12 02:31:00,97.211,97.215,97.185,97.208,303599999.0
2006-12-12 02:32:00,97.203,97.214,97.184,97.2,162099999.0
2006-12-12 02:33:00,97.219,97.229,97.2,97.225,389800005.0
2006-12-12 02:34:00,97.19,97.225,97.19,97.22,387400005.0
2006-12-12 02:35:00,97.22,97.238,97.199,97.199,353099998.0
2006-12-12 02:36:00,97.212,97.234,97.201,97.22,203199999.0
2006-12-12 02:37:00,97.237,97.24,97.208,97.224,213400004.0
2006-12-12 02:38:00,97.234,97.241,97.205,97.205,370099996.0
2006-12-12 02:39:00,97.225,97.237,97.205,97.222,204300002.0
2006-12-12 02:40:00,97.212,97.22,97.182,97.198,240400000.0
2006-12-12 02:41:00,97.22,97.235,97.194,97.22,452099997.0
2006-12-12 02:42:00,97.196,97.212,97.184,97.206,288700000.0
2006-12-12 02:43:00,97.206,97.218,97.188,97.21,271999998.0
2006-12-12 02:44:00,97.218,97.225,97.197,97.218,249300002.0
2006-12-12 02:45:00,97.213,97.217,97.195,97.205,206099998.0
2006-12-12 02:46:00,97.205,97.224,97.197,97.219,202399996.0
2006-12-12 02:47:00,97.215,97.215,97.192,97.204,120099999.0
2006-12-12 02:48:00,97.215,97.216,97.182,97.185,239400002.0
2006-12-12 02:49:00,97.205,97.205,97.171,97.199,210399999.0
2006-12-12 02:50:00,97.192,97.205,97.175,97.187,179499996.0
2006-12-12 02:51:00,97.176,97.2,97.171,97.188,135700002.0
2006-12-12 02:52:00,97.176,97.196,97.168,97.183,253099999.0
2006-12-12 02:53:00,97.18,97.194,97.162,97.18,194999998.0
2006-12-12 02:54:00,97.171,97.191,97.158,97.179,322100000.0
2006-12-12 02:55:00,97.175,97.196,97.164,97.179,290299999.0
2006-12-12 02:56:00,97.179,97.198,97.179,97.195,283499999.0
2006-12-12 02:57:00,97.19,97.195,97.173,97.183,94300000.0
2006-12-12 02:58:00,97.202,97.202,97.183,97.184,100800000.0
2006-12-12 02:59:00,97.193,97.198,97.171,97.173,358100000.0
2006-12-12 03:00:00,97.187,97.2,97.156,97.185,250999997.0
2006-12-12 03:01:00,97.178,97.209,97.17,97.206,275099998.0
2006-12-12 03:02:00,97.206,97.214,97.188,97.214,239400003.0
2006-12-12 03:03:00,97.201,97.226,97.195,97.226,148499998.0
2006-12-12 03:04:00,97.223,97.252,97.216,97.241,303500004.0
2006-12-12 03:05:00,97.253,97.253,97.224,97.231,336200000.0
2006-12-12 03:06:00,97.258,97.281,97.257,97.257,110899997.0
2006-12-12 03:07:00,97.269,97.293,97.262,97.263,263500000.0
2006-12-12 03:08:00,97.276,97.276,97.24,97.246,231300002.0
2006-12-12 03:09:00,97.254,97.279,97.251,97.27,272299995.0
2006-12-12 03:10:00,97.273,97.287,97.255,97.266,277499998.0
2006-12-12 03:11:00,97.267,97.27,97.241,97.25,266900001.0
2006-12-12 03:12:00,97.255,97.273,97.236,97.254,144900000.0
2006-12-12 03:13:00,97.269,97.287,97.263,97.275,327599997.0
2006-12-12 03:14:00,97.259,97.281,97.251,97.276,260299993.0
2006-12-12 03:15:00,97.254,97.269,97.236,97.26,290699997.0
2006-12-12 03:16:00,97.217,97.241,97.204,97.22,292300001.0
2006-12-12 03:17:00,97.223,97.223,97.194,97.198,113099998.0
2006-12-12 03:18:00,97.192,97.208,97.177,97.188,255599998.0
2006-12-12 03:19:00,97.192,97.199,97.174,97.176,339500000.0
2006-12-12 03:20:00,97.184,97.197,97.166,97.197,206800003.0
2006-12-12 03:21:00,97.179,97.202,97.177,97.199,200199999.0
2006-12-12 03:22:00,97.201,97.209,97.183,97.189,285699994.0
2006-12-12 03:23:00,97.203,97.217,97.171,97.184,206300003.0
2006-12-12 03:24:00,97.167,97.201,97.167,97.185,226699999.0
2006-12-12 03:25:00,97.193,97.202,97.178,97.18,336100000.0
2006-12-12 03:26:00,97.202,97.202,97.172,97.172,235000002.0
2006-12-12 03:27:00,97.17,97.196,97.158,97.174,228699998.0
2006-12-12 03:28:00,97.188,97.194,97.167,97.186,329300001.0
2006-12-12 03:29:00,97.166,97.184,97.156,97.182,299199999.0
2006-12-12 03:30:00,97.176,97.189,97.161,97.175,204399995.0
2006-12-12 03:31:00,97.174,97.187,97.16,97.182,157700000.0
2006-12-12 03:32:00,97.176,97.19,97.134,97.134,214399999.0
2006-12-12 03:33:00,97.181,97.189,97.163,97.167,305999998.0
2006-12-12 03:34:00,97.158,97.177,97.15,97.177,183399998.0
2006-12-12 03:35:00,97.177,97.183,97.162,97.168,285200005.0
2006-12-12 03:36:00,97.182,97.189,97.164,97.183,328500000.0
2006-12-12 03:37:00,97.161,97.19,97.155,97.185,188499999.0
2006-12-12 03:38:00,97.162,97.192,97.153,97.164,154599999.0
2006-12-12 03:39:00,97.174,97.193,97.155,97.171,334799996.0
2006-12-12 03:40:00,97.15,97.187,97.15,97.175,231700001.0
2006-12-12 03:41:00,97.156,97.178,97.156,97.161,212699997.0
2006-12-12 03:42:00,97.17,97.2,97.167,97.194,146200000.0
2006-12-12 03:43:00,97.198,97.198,97.175,97.178,90700000.0
2006-12-12 03:44:00,97.195,97.204,97.146,97.193,281600000.0
2006-12-12 03:45:00,97.175,97.207,97.175,97.207,185000000.0
2006-12-12 03:46:00,97.197,97.208,97.178,97.182,279600001.0
2006-12-12 03:47:00,97.193,97.199,97.16,97.16,272699994.0
2006-12-12 03:48:00,97.161,97.184,97.16,97.18,221600001.0
2006-12-12 03:49:00,97.176,97.188,97.164,97.188,348899998.0
2006-12-12 03:50:00,97.163,97.182,97.15,97.151,275000000.0
2006-12-12 03:51:00,97.182,97.196,97.156,97.174,145799998.0
2006-12-12 03:52:00,97.175,97.188,97.155,97.176,306699998.0
2006-12-12 03:53:00,97.165,97.19,97.165,97.185,183099998.0
2006-12-12 03:54:00,97.158,97.177,97.151,97.164,258099997.0
2006-12-12 03:55:00,97.164,97.19,97.164,97.179,133500001.0
2006-12-12 03:56:00,97.18,97.195,97.177,97.195,185600000.0
2006-12-12 03:57:00,97.196,97.201,97.175,97.175,145699998.0
2006-12-12 03:58:00,97.187,97.201,97.17,97.17,182199996.0
2006-12-12 03:59:00,97.195,97.198,97.176,97.178,236199999.0
2006-12-12 04:00:00,97.154,97.178,97.154,97.161,198399996.0
2006-12-12 04:01:00,97.168,97.185,97.165,97.173,245400000.0
2006-12-12 04:02:00,97.17,97.184,97.149,97.165,241100002.0
2006-12-12 04:03:00,97.152,97.175,97.145,97.171,274100001.0
2006-12-12 04:04:00,97.151,97.177,97.15,97.162,185600000.0
2006-12-12 04:05:00,97.175,97.175,97.139,97.139,161700002.0
2006-12-12 04:06:00,97.148,97.165,97.126,97.147,193100000.0
2006-12-12 04:07:00,97.154,97.162,97.133,97.154,224399997.0
2006-12-12 04:08:00,97.161,97.176,97.15,97.163,83699998.0
2006-12-12 04:09:00,97.176,97.177,97.145,97.145,294599999.0
2006-12-12 04:10:00,97.14,97.161,97.127,97.144,172299999.0
2006-12-12 04:11:00,97.121,97.158,97.121,97.158,382400006.0
2006-12-12 04:12:00,97.129,97.153,97.129,97.13,239099999.0
2006-12-12 04:13:00,97.12,97.157,97.12,97.157,180799999.0
2006-12-12 04:14:00,97.15,97.15,97.125,97.126,130800000.0
2006-12-12 04:15:00,97.141,97.174,97.129,97.159,119800003.0
2006-12-12 04:16:00,97.161,97.178,97.149,97.16,284199996.0
2006-12-12 04:17:00,97.146,97.166,97.135,97.166,260600002.0
2006-12-12 04:18:00,97.149,97.175,97.127,97.156,236099997.0
2006-12-12 04:19:00,97.16,97.177,97.159,97.159,210700000.0
2006-12-12 04:20:00,97.163,97.175,97.137,97.157,325900000.0
2006-12-12 04:21:00,97.166,97.178,97.14,97.161,211799997.0
2006-12-12 04:22:00,97.168,97.188,97.165,97.182,211000000.0
2006-12-12 04:23:00,97.192,97.197,97.175,97.182,217100002.0
2006-12-12 04:24:00,97.187,97.191,97.17,97.17,157399998.0
2006-12-12 04:25:00,97.188,97.188,97.156,97.162,280799995.0
2006-12-12 04:26:00,97.163,97.184,97.159,97.174,293299997.0
2006-12-12 04:27:00,97.153,97.182,97.153,97.179,141899998.0
2006-12-12 04:28:00,97.17,97.189,97.169,97.189,151499999.0
2006-12-12 04:29:00,97.161,97.181,97.157,97.181,239200000.0
2006-12-12 04:30:00,97.168,97.183,97.159,97.179,290600002.0
2006-12-12 04:31:00,97.15,97.175,97.149,97.153,88900002.0
2006-12-12 04:32:00,97.176,97.188,97.156,97.16,268099998.0
2006-12-12 04:33:00,97.158,97.181,97.153,97.167,221000000.0
2006-12-12 04:34:00,97.156,97.178,97.156,97.178,79600000.0
2006-12-12 04:35:00,97.173,97.193,97.159,97.188,144300001.0
2006-12-12 04:36:00,97.185,97.191,97.166,97.181,179099998.0
2006-12-12 04:37:00,97.18,97.181,97.157,97.16,386599998.0
2006-12-12 04:38:00,97.156,97.18,97.149,97.167,264500003.0
2006-12-12 04:39:00,97.169,97.178,97.13,97.156,283599999.0
2006-12-12 04:40:00,97.151,97.169,97.135,97.15,336399998.0
2006-12-12 04:41:00,97.141,97.168,97.138,97.168,175200002.0
2006-12-12 04:42:00,97.158,97.172,97.147,97.171,191899998.0
2006-12-12 04:43:00,97.155,97.173,97.155,97.173,244199998.0
2006-12-12 04:44:00,97.179,97.179,97.152,97.152,269000000.0
2006-12-12 04:45:00,97.169,97.17,97.146,97.152,141299999.0
2006-12-12 04:46:00,97.166,97.183,97.151,97.159,220700002.0
2006-12-12 04:47:00,97.168,97.168,97.14,97.143,166300001.0
2006-12-12 04:48:00,97.172,97.183,97.156,97.165,311900001.0
2006-12-12 04:49:00,97.165,97.181,97.149,97.181,222300000.0
2006-12-12 04:50:00,97.164,97.187,97.162,97.183,245700002.0
2006-12-12 04:51:00,97.16,97.184,97.158,97.181,185000003.0
2006-12-12 04:52:00,97.173,97.192,97.167,97.168,234700002.0
2006-12-12 04:53:00,97.183,97.183,97.148,97.16,120699999.0
2006-12-12 04:54:00,97.178,97.187,97.154,97.159,242300000.0
2006-12-12 04:55:00,97.18,97.189,97.161,97.183,196700002.0
2006-12-12 04:56:00,97.166,97.195,97.165,97.193,232199998.0
2006-12-12 04:57:00,97.193,97.218,97.187,97.21,245000000.0
2006-12-12 04:58:00,97.206,97.22,97.195,97.22,153400000.0
2006-12-12 04:59:00,97.193,97.214,97.17,97.17,269600002.0
2006-12-12 05:00:00,97.186,97.205,97.172,97.196,233900001.0
2006-12-12 05:01:00,97.179,97.203,97.169,97.181,212899999.0
2006-12-12 05:02:00,97.182,97.2,97.162,97.182,160599999.0
2006-12-12 05:03:00,97.179,97.196,97.166,97.19,300099997.0
2006-12-12 05:04:00,97.166,97.191,97.159,97.177,180199999.0
2006-12-12 05:05:00,97.187,97.196,97.167,97.179,92800000.0
2006-12-12 05:06:00,97.18,97.18,97.153,97.16,240699999.0
2006-12-12 05:07:00,97.177,97.187,97.156,97.156,286599999.0
2006-12-12 05:08:00,97.183,97.183,97.156,97.157,111999998.0
2006-12-12 05:09:00,97.185,97.185,97.143,97.162,183500000.0
2006-12-12 05:10:00,97.161,97.18,97.141,97.151,173499999.0
2006-12-12 05:11:00,97.175,97.183,97.147,97.165,301299998.0
2006-12-12 05:12:00,97.163,97.188,97.155,97.155,272200001.0
2006-12-12 05:13:00,97.165,97.189,97.165,97.18,112000002.0
2006-12-12 05:14:00,97.155,97.179,97.155,97.179,242300002.0
2006-12-12 05:15:00,97.168,97.185,97.166,97.184,167699999.0
2006-12-12 05:16:00,97.175,97.186,97.171,97.18,184899999.0
2006-12-12 05:17:00,97.196,97.219,97.187,97.213,139800000.0
2006-12-12 05:18:00,97.209,97.224,97.199,97.206,243999998.0
2006-12-12 05:19:00,97.215,97.229,97.211,97.229,184200000.0
2006-12-12 05:20:00,97.22,97.226,97.19,97.202,196599999.0
2006-12-12 05:21:00,97.221,97.221,97.193,97.193,229299998.0
2006-12-12 05:22:00,97.207,97.221,97.18,97.18,306800003.0
2006-12-12 05:23:00,97.188,97.201,97.169,97.186,167999998.0
2006-12-12 05:24:00,97.198,97.198,97.174,97.178,96999999.0
2006-12-12 05:25:00,97.204,97.207,97.182,97.19,211900003.0
2006-12-12 05:26:00,97.19,97.202,97.182,97.182,121199999.0
2006-12-12 05:27:00,97.186,97.196,97.172,97.19,294399998.0
2006-12-12 05:28:00,97.165,97.182,97.148,97.173,311800004.0
2006-12-12 05:29:00,97.156,97.187,97.156,97.187,263200001.0
2006-12-12 05:30:00,97.156,97.184,97.154,97.175,220299998.0
2006-12-12 05:31:00,97.187,97.193,97.175,97.175,60399999.0
2006-12-12 05:32:00,97.189,97.21,97.187,97.204,234400004.0
2006-12-12 05:33:00,97.192,97.21,97.185,97.205,134699998.0
2006-12-12 05:34:00,97.19,97.204,97.178,97.182,290500002.0
2006-12-12 05:35:00,97.191,97.205,97.178,97.197,215400005.0
2006-12-12 05:36:00,97.186,97.21,97.18,97.21,378699999.0
2006-12-12 05:37:00,97.212,97.212,97.184,97.194,148700000.0
2006-12-12 05:38:00,97.198,97.2,97.182,97.189,132999998.0
2006-12-12 05:39:00,97.182,97.203,97.177,97.19,277400000.0
2006-12-12 05:40:00,97.176,97.202,97.169,97.202,157600002.0
2006-12-12 05:41:00,97.182,97.206,97.179,97.206,166599999.0
2006-12-12 05:42:00,97.193,97.197,97.179,97.181,38700000.0
2006-12-12 05:43:00,97.208,97.208,97.18,97.195,204800002.0
2006-12-12 05:44:00,97.177,97.206,97.177,97.2,229899996.0
2006-12-12 05:45:00,97.188,97.203,97.18,97.187,187499999.0
2006-12-12 05:46:00,97.196,97.216,97.191,97.21,192900000.0
2006-12-12 05:47:00,97.206,97.217,97.139,97.217,175099997.0
2006-12-12 05:48:00,97.22,97.22,97.195,97.195,127400000.0
2006-12-12 05:49:00,97.199,97.224,97.189,97.196,207500002.0
2006-12-12 05:50:00,97.211,97.211,97.182,97.21,264199998.0
2006-12-12 05:51:00,97.21,97.232,97.192,97.232,320500000.0
2006-12-12 05:52:00,97.214,97.225,97.197,97.205,215100002.0
2006-12-12 05:53:00,97.223,97.223,97.196,97.205,248599997.0
2006-12-12 05:54:00,97.213,97.218,97.192,97.205,211399999.0
2006-12-12 05:55:00,97.19,97.21,97.169,97.188,196700001.0
2006-12-12 05:56:00,97.203,97.214,97.19,97.211,265000002.0
2006-12-12 05:57:00,97.209,97.209,97.178,97.184,277500001.0
2006-12-12 05:58:00,97.197,97.22,97.195,97.215,190800001.0
2006-12-12 05:59:00,97.215,97.22,97.199,97.204,143999999.0
2006-12-12 06:00:00,97.221,97.235,97.207,97.216,212099997.0
2006-12-12 06:01:00,97.24,97.251,97.219,97.227,328100000.0
2006-12-12 06:02:00,97.244,97.251,97.226,97.231,247799996.0
2006-12-12 06:03:00,97.232,97.251,97.226,97.226,228100000.0
2006-12-12 06:04:00,97.241,97.248,97.223,97.229,243300001.0
2006-12-12 06:05:00,97.207,97.239,97.207,97.239,268399996.0
2006-12-12 06:06:00,97.238,97.257,97.226,97.257,331700000.0
2006-12-12 06:07:00,97.231,97.252,97.22,97.22,249199999.0
2006-12-12 06:08:00,97.232,97.246,97.216,97.233,151600000.0
2006-12-12 06:09:00,97.225,97.249,97.21,97.239,239600001.0
2006-12-12 06:10:00,97.221,97.244,97.213,97.229,210100002.0
2006-12-12 06:11:00,97.216,97.255,97.204,97.255,145999999.0
2006-12-12 06:12:00,97.226,97.252,97.226,97.234,145399998.0
2006-12-12 06:13:00,97.259,97.261,97.244,97.246,32800001.0
2006-12-12 06:14:00,97.267,97.267,97.239,97.252,164800001.0
2006-12-12 06:15:00,97.235,97.267,97.235,97.263,157299998.0
2006-12-12 06:16:00,97.268,97.268,97.223,97.263,232399999.0
2006-12-12 06:17:00,97.26,97.266,97.24,97.253,224299997.0
2006-12-12 06:18:00,97.259,97.279,97.247,97.279,173900005.0
2006-12-12 06:19:00,97.281,97.281,97.239,97.265,224900003.0
2006-12-12 06:20:00,97.251,97.27,97.246,97.27,239900000.0
2006-12-12 06:21:00,97.254,97.27,97.244,97.27,112199998.0
2006-12-12 06:22:00,97.252,97.268,97.252,97.268,125600003.0
2006-12-12 06:23:00,97.256,97.273,97.256,97.273,86499999.0
2006-12-12 06:24:00,97.252,97.277,97.245,97.25,319699999.0
2006-12-12 06:25:00,97.239,97.274,97.239,97.266,226699997.0
2006-12-12 06:26:00,97.27,97.297,97.266,97.283,156400000.0
2006-12-12 06:27:00,97.259,97.278,97.238,97.255,248999999.0
2006-12-12 06:28:00,97.257,97.277,97.245,97.271,260800000.0
2006-12-12 06:29:00,97.276,97.29,97.264,97.275,177399998.0
2006-12-12 06:30:00,97.273,97.277,97.247,97.264,362200004.0
2006-12-12 06:31:00,97.263,97.272,97.24,97.272,137299998.0
2006-12-12 06:32:00,97.267,97.277,97.24,97.265,291399999.0
2006-12-12 06:33:00,97.262,97.268,97.233,97.253,217799998.0
2006-12-12 06:34:00,97.25,97.262,97.241,97.258,226699999.0
2006-12-12 06:35:00,97.258,97.267,97.224,97.25,148000000.0
2006-12-12 06:36:00,97.26,97.26,97.238,97.238,212200003.0
2006-12-12 06:37:00,97.237,97.254,97.218,97.224,282300000.0
2006-12-12 06:38:00,97.244,97.255,97.213,97.213,288199998.0
2006-12-12 06:39:00,97.226,97.241,97.224,97.239,53700002.0
2006-12-12 06:40:00,97.233,97.242,97.22,97.226,154999999.0
2006-12-12 06:41:00,97.217,97.237,97.213,97.231,155200004.0
2006-12-12 06:42:00,97.247,97.252,97.179,97.179,170399997.0
2006-12-12 06:43:00,97.233,97.236,97.214,97.214,211299998.0
2006-12-12 06:44:00,97.221,97.233,97.207,97.233,202399999.0
2006-12-12 06:45:00,97.224,97.228,97.206,97.208,269599995.0
2006-12-12 06:46:00,97.204,97.219,97.196,97.21,202599997.0
2006-12-12 06:47:00,97.215,97.215,97.182,97.2,291099999.0
2006-12-12 06:48:00,97.193,97.206,97.183,97.197,27900000.0
2006-12-12 06:49:00,97.2,97.213,97.181,97.181,277599997.0
2006-12-12 06:50:00,97.204,97.217,97.184,97.199,211000000.0
2006-12-12 06:51:00,97.198,97.226,97.191,97.226,253599998.0
2006-12-12 06:52:00,97.197,97.221,97.183,97.221,233800000.0
2006-12-12 06:53:00,97.212,97.224,97.181,97.206,237600004.0
2006-12-12 06:54:00,97.191,97.209,97.188,97.19,172800000.0
2006-12-12 06:55:00,97.208,97.209,97.19,97.19,180699999.0
2006-12-12 06:56:00,97.198,97.213,97.175,97.182,295300000.0
2006-12-12 06:57:00,97.192,97.202,97.173,97.187,114100001.0
2006-12-12 06:58:00,97.192,97.213,97.187,97.208,300999998.0
2006-12-12 06:59:00,97.194,97.212,97.179,97.198,260599998.0
2006-12-12 07:00:00,97.184,97.214,97.179,97.197,289100001.0
2006-12-12 07:01:00,97.195,97.22,97.186,97.22,163099999.0
2006-12-12 07:02:00,97.217,97.228,97.195,97.206,277599999.0
2006-12-12 07:03:00,97.207,97.223,97.199,97.218,119999999.0
2006-12-12 07:04:00,97.208,97.231,97.208,97.214,225700002.0
2006-12-12 07:05:00,97.235,97.245,97.215,97.215,128399998.0
2006-12-12 07:06:00,97.214,97.231,97.214,97.231,92000001.0
2006-12-12 07:07:00,97.235,97.235,97.204,97.223,219300000.0
2006-12-12 07:08:00,97.218,97.226,97.204,97.205,144199999.0
2006-12-12 07:09:00,97.232,97.245,97.232,97.245,79399998.0
2006-12-12 07:10:00,97.196,97.231,97.196,97.211,109600000.0
2006-12-12 07:11:00,97.226,97.24,97.22,97.224,123500000.0
2006-12-12 07:12:00,97.24,97.24,97.208,97.214,201400000.0
2006-12-12 07:13:00,97.228,97.243,97.217,97.238,203700002.0
2006-12-12 07:14:00,97.224,97.255,97.224,97.245,370500002.0
2006-12-12 07:15:00,97.244,97.256,97.234,97.238,280800000.0
2006-12-12 07:16:00,97.24,97.251,97.219,97.238,202599996.0
2006-12-12 07:17:00,97.218,97.245,97.218,97.242,265400004.0
2006-12-12 07:18:00,97.229,97.247,97.229,97.247,114100003.0
2006-12-12 07:19:00,97.241,97.257,97.231,97.242,229299998.0
2006-12-12 07:20:00,97.242,97.253,97.23,97.236,225200000.0
2006-12-12 07:21:00,97.249,97.25,97.227,97.24,212899996.0
2006-12-12 07:22:00,97.236,97.242,97.215,97.218,129600002.0
2006-12-12 07:23:00,97.234,97.246,97.22,97.221,222499998.0
2006-12-12 07:24:00,97.248,97.262,97.227,97.247,332299997.0
2006-12-12 07:25:00,97.246,97.262,97.238,97.252,350700003.0
2006-12-12 07:26:00,97.241,97.267,97.218,97.267,183399999.0
2006-12-12 07:27:00,97.237,97.261,97.237,97.261,293100000.0
2006-12-12 07:28:00,97.239,97.262,97.239,97.256,250899999.0
2006-12-12 07:29:00,97.247,97.264,97.227,97.254,353099996.0
2006-12-12 07:30:00,97.258,97.258,97.235,97.235,149599996.0
2006-12-12 07:31:00,97.231,97.26,97.228,97.239,180100000.0
2006-12-12 07:32:00,97.256,97.256,97.232,97.247,199499998.0
2006-12-12 07:33:00,97.238,97.255,97.202,97.237,160700003.0
2006-12-12 07:34:00,97.242,97.253,97.224,97.236,140899998.0
2006-12-12 07:35:00,97.251,97.251,97.224,97.235,302100000.0
2006-12-12 07:36:00,97.225,97.244,97.212,97.24,258000001.0
2006-12-12 07:37:00,97.226,97.243,97.202,97.241,180299997.0
2006-12-12 07:38:00,97.207,97.245,97.207,97.245,194900005.0
2006-12-12 07:39:00,97.238,97.252,97.219,97.23,219500003.0
2006-12-12 07:40:00,97.235,97.256,97.233,97.253,225800004.0
2006-12-12 07:41:00,97.262,97.262,97.235,97.245,199899994.0
2006-12-12 07:42:00,97.251,97.265,97.229,97.238,269900003.0
2006-12-12 07:43:00,97.243,97.265,97.23,97.25,235199997.0
2006-12-12 07:44:00,97.27,97.27,97.232,97.243,140500000.0
2006-12-12 07:45:00,97.248,97.263,97.231,97.241,296499997.0
2006-12-12 07:46:00,97.233,97.259,97.219,97.259,198599996.0
2006-12-12 07:47:00,97.247,97.269,97.246,97.268,183600000.0
2006-12-12 07:48:00,97.263,97.263,97.238,97.238,126999999.0
2006-12-12 07:49:00,97.251,97.27,97.24,97.248,220599998.0
2006-12-12 07:50:00,97.249,97.27,97.249,97.269,198300000.0
2006-12-12 07:51:00,97.273,97.275,97.25,97.273,209600002.0
2006-12-12 07:52:00,97.237,97.272,97.237,97.272,243700001.0
2006-12-12 07:53:00,97.256,97.275,97.247,97.26,133099999.0
2006-12-12 07:54:00,97.231,97.263,97.228,97.237,127999997.0
2006-12-12 07:55:00,97.246,97.26,97.229,97.252,235100003.0
2006-12-12 07:56:00,97.24,97.255,97.24,97.255,82100001.0
2006-12-12 07:57:00,97.234,97.263,97.216,97.239,194599999.0
2006-12-12 07:58:00,97.233,97.26,97.233,97.26,177300001.0
2006-12-12 07:59:00,97.268,97.28,97.235,97.258,285900004.0
2006-12-12 08:00:00,97.272,97.293,97.269,97.286,299099999.0
2006-12-12 08:01:00,97.287,97.296,97.265,97.265,231899996.0
2006-12-12 08:02:00,97.278,97.307,97.273,97.304,270999997.0
2006-12-12 08:03:00,97.28,97.297,97.267,97.268,273500000.0
2006-12-12 08:04:00,97.281,97.295,97.268,97.289,190199997.0
2006-12-12 08:05:00,97.272,97.295,97.269,97.292,148599999.0
2006-12-12 08:06:00,97.292,97.301,97.278,97.283,154899999.0
2006-12-12 08:07:00,97.277,97.302,97.277,97.293,182399999.0
2006-12-12 08:08:00,97.291,97.308,97.276,97.285,149900000.0
2006-12-12 08:09:00,97.302,97.314,97.282,97.304,135100000.0
2006-12-12 08:10:00,97.275,97.302,97.272,97.279,202799998.0
2006-12-12 08:11:00,97.29,97.3,97.265,97.265,179300002.0
2006-12-12 08:12:00,97.284,97.296,97.264,97.277,139700000.0
2006-12-12 08:13:00,97.277,97.291,97.264,97.264,250300000.0
2006-12-12 08:14:00,97.27,97.282,97.255,97.277,333600004.0
2006-12-12 08:15:00,97.285,97.285,97.26,97.26,98299998.0
2006-12-12 08:16:00,97.272,97.288,97.253,97.272,107399999.0
2006-12-12 08:17:00,97.26,97.278,97.253,97.266,190599999.0
2006-12-12 08:18:00,97.244,97.263,97.24,97.255,202700004.0
2006-12-12 08:19:00,97.269,97.271,97.241,97.244,215600000.0
2006-12-12 08:20:00,97.245,97.259,97.232,97.232,366799998.0
2006-12-12 08:21:00,97.259,97.259,97.236,97.242,135500000.0
2006-12-12 08:22:00,97.246,97.273,97.246,97.264,126899997.0
2006-12-12 08:23:00,97.247,97.273,97.245,97.257,211499997.0
2006-12-12 08:24:00,97.273,97.29,97.261,97.281,277800004.0
2006-12-12 08:25:00,97.27,97.292,97.27,97.292,139400003.0
2006-12-12 08:26:00,97.266,97.286,97.26,97.278,181200002.0
2006-12-12 08:27:00,97.265,97.279,97.248,97.26,321399996.0
2006-12-12 08:28:00,97.27,97.286,97.252,97.271,348200002.0
2006-12-12 08:29:00,97.281,97.285,97.259,97.259,138200001.0
2006-12-12 08:30:00,97.275,97.283,97.262,97.266,244799998.0
2006-12-12 08:31:00,97.29,97.29,97.251,97.277,200499998.0
2006-12-12 08:32:00,97.272,97.273,97.247,97.26,202000000.0
2006-12-12 08:33:00,97.27,97.276,97.243,97.261,123199997.0
2006-12-12 08:34:00,97.258,97.275,97.248,97.271,199299998.0
2006-12-12 08:35:00,97.244,97.274,97.243,97.274,221300000.0
2006-12-12 08:36:00,97.251,97.272,97.25,97.265,385800000.0
2006-12-12 08:37:00,97.261,97.272,97.244,97.26,326400002.0
2006-12-12 08:38:00,97.244,97.273,97.243,97.273,123700002.0
2006-12-12 08:39:00,97.248,97.279,97.244,97.275,318700000.0
2006-12-12 08:40:00,97.278,97.284,97.26,97.27,230800002.0
2006-12-12 08:41:00,97.276,97.297,97.276,97.294,172500000.0
2006-12-12 08:42:00,97.295,97.295,97.265,97.275,206100000.0
2006-12-12 08:43:00,97.272,97.296,97.26,97.277,259900002.0
2006-12-12 08:44:00,97.297,97.297,97.258,97.258,180899998.0
2006-12-12 08:45:00,97.288,97.288,97.266,97.276,249799994.0
2006-12-12 08:46:00,97.284,97.291,97.27,97.27,200800000.0
2006-12-12 08:47:00,97.291,97.308,97.277,97.287,170499999.0
2006-12-12 08:48:00,97.296,97.316,97.287,97.294,268700001.0
2006-12-12 08:49:00,97.293,97.315,97.292,97.315,271800003.0
2006-12-12 08:50:00,97.298,97.319,97.276,97.301,170800001.0
2006-12-12 08:51:00,97.303,97.32,97.259,97.29,262099996.0
2006-12-12 08:52:00,97.279,97.308,97.279,97.308,230600001.0
2006-12-12 08:53:00,97.316,97.316,97.278,97.28,144500001.0
2006-12-12 08:54:00,97.289,97.318,97.289,97.314,135299999.0
2006-12-12 08:55:00,97.306,97.309,97.288,97.288,138899999.0
2006-12-12 08:56:00,97.309,97.321,97.291,97.291,250499999.0
2006-12-12 08:57:00,97.315,97.32,97.291,97.303,250899997.0
2006-12-12 08:58:00,97.307,97.307,97.279,97.285,185399998.0
2006-12-12 08:59:00,97.271,97.289,97.253,97.284,314099999.0
2006-12-12 09:00:00,97.286,97.286,97.256,97.271,276999997.0
2006-12-12 09:01:00,97.252,97.278,97.252,97.278,347600000.0
2006-12-12 09:02:00,97.285,97.292,97.265,97.272,300799998.0
2006-12-12 09:03:00,97.273,97.287,97.263,97.284,268100000.0
2006-12-12 09:04:00,97.277,97.287,97.258,97.266,255899999.0
2006-12-12 09:05:00,97.286,97.286,97.242,97.253,205199997.0
2006-12-12 09:06:00,97.263,97.278,97.252,97.275,214199999.0
2006-12-12 09:07:00,97.272,97.272,97.234,97.234,273599997.0
2006-12-12 09:08:00,97.233,97.269,97.233,97.258,191199999.0
2006-12-12 09:09:00,97.264,97.271,97.244,97.258,178300000.0
2006-12-12 09:10:00,97.257,97.282,97.257,97.273,255200003.0
2006-12-12 09:11:00,97.261,97.275,97.246,97.265,67600000.0
2006-12-12 09:12:00,97.273,97.279,97.241,97.266,318599999.0
2006-12-12 09:13:00,97.25,97.269,97.25,97.267,161099999.0
2006-12-12 09:14:00,97.265,97.267,97.232,97.241,219300005.0
2006-12-12 09:15:00,97.247,97.249,97.22,97.22,133800000.0
2006-12-12 09:16:00,97.224,97.246,97.217,97.227,120500000.0
2006-12-12 09:17:00,97.214,97.24,97.209,97.233,192399999.0
2006-12-12 09:18:00,97.226,97.26,97.217,97.237,204300000.0
2006-12-12 09:19:00,97.253,97.268,97.233,97.268,202300001.0
2006-12-12 09:20:00,97.261,97.274,97.237,97.25,268399996.0
2006-12-12 09:21:00,97.235,97.256,97.227,97.241,250799998.0
2006-12-12 09:22:00,97.246,97.266,97.231,97.246,207200000.0
2006-12-12 09:23:00,97.247,97.249,97.214,97.214,136600000.0
2006-12-12 09:24:00,97.224,97.248,97.224,97.247,298200004.0
2006-12-12 09:25:00,97.249,97.267,97.217,97.224,316200000.0
2006-12-12 09:26:00,97.231,97.259,97.224,97.259,105400001.0
2006-12-12 09:27:00,97.253,97.264,97.237,97.255,250500000.0
2006-12-12 09:28:00,97.257,97.257,97.233,97.242,297799999.0
2006-12-12 09:29:00,97.261,97.261,97.24,97.247,198700002.0
2006-12-12 09:30:00,97.253,97.253,97.228,97.232,148100002.0
2006-12-12 09:31:00,97.236,97.25,97.224,97.234,125100001.0
2006-12-12 09:32:00,97.236,97.265,97.222,97.25,378299996.0
2006-12-12 09:33:00,97.261,97.285,97.247,97.285,289499999.0
2006-12-12 09:34:00,97.256,97.287,97.256,97.274,231899997.0
2006-12-12 09:35:00,97.259,97.289,97.259,97.279,236500000.0
2006-12-12 09:36:00,97.273,97.285,97.257,97.271,198299999.0
2006-12-12 09:37:00,97.256,97.286,97.244,97.268,251300002.0
2006-12-12 09:38:00,97.257,97.283,97.243,97.274,200399997.0
2006-12-12 09:39:00,97.277,97.289,97.261,97.262,246499999.0
2006-12-12 09:40:00,97.262,97.276,97.251,97.265,201699999.0
2006-12-12 09:41:00,97.265,97.296,97.254,97.292,243200000.0
2006-12-12 09:42:00,97.277,97.3,97.259,97.3,229099996.0
2006-12-12 09:43:00,97.296,97.309,97.286,97.299,75299998.0
2006-12-12 09:44:00,97.308,97.322,97.296,97.296,191599999.0
2006-12-12 09:45:00,97.297,97.312,97.271,97.283,228399999.0
2006-12-12 09:46:00,97.285,97.285,97.253,97.265,165499999.0
2006-12-12 09:47:00,97.249,97.268,97.249,97.265,255499994.0
2006-12-12 09:48:00,97.26,97.26,97.224,97.243,367800001.0
2006-12-12 09:49:00,97.232,97.249,97.222,97.235,263899997.0
2006-12-12 09:50:00,97.21,97.229,97.201,97.217,260100001.0
2006-12-12 09:51:00,97.213,97.216,97.186,97.206,314500000.0
2006-12-12 09:52:00,97.19,97.213,97.186,97.205,199399998.0
2006-12-12 09:53:00,97.179,97.208,97.15,97.15,248599999.0
2006-12-12 09:54:00,97.167,97.179,97.141,97.158,300300002.0
2006-12-12 09:55:00,97.169,97.187,97.155,97.165,139000001.0
2006-12-12 09:56:00,97.184,97.187,97.164,97.175,215600002.0
2006-12-12 09:57:00,97.181,97.187,97.162,97.174,263999998.0
2006-12-12 09:58:00,97.177,97.177,97.149,97.173,207999997.0
2006-12-12 09:59:00,97.159,97.176,97.143,97.155,265399995.0
2006-12-12 10:00:00,97.163,97.163,97.134,97.143,255100005.0
2006-12-12 10:01:00,97.153,97.179,97.135,97.135,230099999.0
2006-12-12 10:02:00,97.15,97.178,97.145,97.145,328400002.0
2006-12-12 10:03:00,97.163,97.177,97.148,97.148,220799999.0
2006-12-12 10:04:00,97.172,97.196,97.161,97.173,248900002.0
2006-12-12 10:05:00,97.189,97.192,97.153,97.171,173699998.0
2006-12-12 10:06:00,97.169,97.195,97.166,97.187,338199994.0
2006-12-12 10:07:00,97.189,97.2,97.169,97.198,154100000.0
2006-12-12 10:08:00,97.192,97.199,97.162,97.163,182900002.0
2006-12-12 10:09:00,97.162,97.192,97.161,97.161,216599997.0
2006-12-12 10:10:00,97.154,97.183,97.154,97.162,205299998.0
2006-12-12 10:11:00,97.17,97.173,97.147,97.152,174000001.0
2006-12-12 10:12:00,97.157,97.181,97.152,97.17,283700000.0
2006-12-12 10:13:00,97.17,97.182,97.163,97.175,168599997.0
2006-12-12 10:14:00,97.167,97.17,97.143,97.158,133100000.0
2006-12-12 10:15:00,97.159,97.174,97.142,97.151,155799997.0
2006-12-12 10:16:00,97.133,97.165,97.133,97.165,305500001.0
2006-12-12 10:17:00,97.148,97.17,97.135,97.15,137000001.0
2006-12-12 10:18:00,97.148,97.173,97.147,97.161,149600000.0
2006-12-12 10:19:00,97.165,97.165,97.142,97.145,263800002.0
2006-12-12 10:20:00,97.147,97.165,97.12,97.165,281099998.0
2006-12-12 10:21:00,97.164,97.17,97.144,97.153,182599999.0
2006-12-12 10:22:00,97.167,97.183,97.15,97.167,290199999.0
2006-12-12 10:23:00,97.155,97.192,97.155,97.178,213800002.0
2006-12-12 10:24:00,97.181,97.204,97.173,97.204,210899996.0
2006-12-12 10:25:00,97.184,97.202,97.184,97.198,158500002.0
2006-12-12 10:26:00,97.196,97.216,97.19,97.205,231899998.0
2006-12-12 10:27:00,97.207,97.213,97.19,97.203,232000000.0
2006-12-12 10:28:00,97.181,97.21,97.18,97.183,318900001.0
2006-12-12 10:29:00,97.198,97.209,97.186,97.188,159899997.0
2006-12-12 10:30:00,97.204,97.204,97.171,97.171,120299998.0
2006-12-12 10:31:00,97.188,97.207,97.163,97.186,293699996.0
2006-12-12 10:32:00,97.194,97.213,97.182,97.202,288999999.0
2006-12-12 10:33:00,97.214,97.219,97.191,97.191,238499994.0
2006-12-12 10:34:00,97.203,97.216,97.19,97.193,145799999.0
2006-12-12 10:35:00,97.191,97.207,97.19,97.205,126700000.0
2006-12-12 10:36:00,97.202,97.211,97.183,97.19,341600001.0
2006-12-12 10:37:00,97.201,97.21,97.176,97.197,420399996.0
2006-12-12 10:38:00,97.185,97.202,97.17,97.17,162700001.0
2006-12-12 10:39:00,97.183,97.204,97.178,97.191,253799997.0
2006-12-12 10:40:00,97.179,97.208,97.179,97.198,174000003.0
2006-12-12 10:41:00,97.201,97.213,97.192,97.207,182599998.0
2006-12-12 10:42:00,97.204,97.207,97.181,97.194,232500001.0
2006-12-12 10:43:00,97.208,97.217,97.18,97.198,256499997.0
2006-12-12 10:44:00,97.206,97.218,97.183,97.203,312599998.0
2006-12-12 10:45:00,97.203,97.217,97.196,97.212,343699993.0
2006-12-12 10:46:00,97.19,97.215,97.189,97.202,260099998.0
2006-12-12 10:47:00,97.216,97.22,97.196,97.212,390900000.0
2006-12-12 10:48:00,97.196,97.219,97.195,97.204,182199998.0
2006-12-12 10:49:00,97.215,97.225,97.198,97.2,136299999.0
2006-12-12 10:50:00,97.221,97.221,97.19,97.19,128999998.0
2006-12-12 10:51:00,97.205,97.219,97.193,97.203,160999998.0
2006-12-12 10:52:00,97.183,97.21,97.183,97.198,246900001.0
2006-12-12 10:53:00,97.199,97.217,97.195,97.206,285600001.0
2006-12-12 10:54:00,97.181,97.206,97.155,97.183,230399998.0
2006-12-12 10:55:00,97.185,97.204,97.162,97.178,239099996.0
2006-12-12 10:56:00,97.179,97.197,97.164,97.184,252199998.0
2006-12-12 10:57:00,97.189,97.213,97.189,97.213,251300001.0
2006-12-12 10:58:00,97.212,97.216,97.18,97.202,315999997.0
2006-12-12 10:59:00,97.209,97.213,97.173,97.173,202099996.0
2006-12-12 11:00:00,97.189,97.203,97.174,97.174,197699998.0
2006-12-12 11:01:00,97.211,97.211,97.18,97.183,217199996.0
2006-12-12 11:02:00,97.195,97.2,97.176,97.182,246600000.0
2006-12-12 11:03:00,97.199,97.199,97.171,97.172,109500000.0
2006-12-12 11:04:00,97.201,97.201,97.165,97.165,138099997.0
2006-12-12 11:05:00,97.156,97.182,97.152,97.168,338099997.0
2006-12-12 11:06:00,97.172,97.175,97.132,97.134,220800001.0
2006-12-12 11:07:00,97.156,97.168,97.137,97.148,299099996.0
2006-12-12 11:08:00,97.172,97.189,97.153,97.174,179799999.0
2006-12-12 11:09:00,97.192,97.194,97.172,97.184,239099999.0
2006-12-12 11:10:00,97.176,97.197,97.166,97.18,271399997.0
2006-12-12 11:11:00,97.155,97.193,97.155,97.182,504000000.0
2006-12-12 11:12:00,97.186,97.186,97.153,97.153,339699998.0
2006-12-12 11:13:00,97.161,97.167,97.139,97.147,197100002.0
2006-12-12 11:14:00,97.17,97.173,97.15,97.156,362900001.0
2006-12-12 11:15:00,97.155,97.178,97.15,97.174,377699996.0
2006-12-12 11:16:00,97.177,97.177,97.15,97.156,179099997.0
2006-12-12 11:17:00,97.153,97.17,97.149,97.158,108900000.0
2006-12-12 11:18:00,97.147,97.167,97.138,97.165,362699996.0
2006-12-12 11:19:00,97.161,97.175,97.149,97.152,143999998.0
2006-12-12 11:20:00,97.151,97.177,97.146,97.177,244000002.0
2006-12-12 11:21:00,97.166,97.185,97.158,97.182,291199995.0
2006-12-12 11:22:00,97.174,97.195,97.174,97.19,189399997.0
2006-12-12 11:23:00,97.173,97.193,97.171,97.172,326499997.0
2006-12-12 11:24:00,97.171,97.19,97.164,97.183,118299998.0
2006-12-12 11:25:00,97.18,97.184,97.159,97.161,268200004.0
2006-12-12 11:26:00,97.175,97.186,97.162,97.163,241499999.0
2006-12-12 11:27:00,97.162,97.182,97.157,97.18,211699999.0
2006-12-12 11:28:00,97.165,97.194,97.158,97.182,353999998.0
2006-12-12 11:29:00,97.163,97.181,97.14,97.176,189200000.0
2006-12-12 11:30:00,97.159,97.205,97.156,97.201,256400001.0
2006-12-12 11:31:00,97.178,97.193,97.157,97.184,161499999.0
2006-12-12 11:32:00,97.186,97.186,97.138,97.166,310199999.0
2006-12-12 11:33:00,97.164,97.191,97.157,97.183,314400001.0
2006-12-12 11:34:00,97.163,97.186,97.153,97.175,379000000.0
2006-12-12 11:35:00,97.149,97.189,97.149,97.189,154899999.0
2006-12-12 11:36:00,97.182,97.185,97.155,97.159,167000000.0
2006-12-12 11:37:00,97.159,97.181,97.143,97.153,252699999.0
2006-12-12 11:38:00,97.131,97.15,97.129,97.146,236300001.0
2006-12-12 11:39:00,97.132,97.157,97.131,97.148,169000003.0
2006-12-12 11:40:00,97.148,97.148,97.107,97.12,233999999.0
2006-12-12 11:41:00,97.124,97.124,97.087,97.098,297999998.0
2006-12-12 11:42:00,97.109,97.123,97.102,97.123,183199998.0
2006-12-12 11:43:00,97.127,97.135,97.099,97.099,223100000.0
2006-12-12 11:44:00,97.092,97.124,97.092,97.105,412100000.0
2006-12-12 11:45:00,97.083,97.115,97.083,97.11,397000000.0
2006-12-12 11:46:00,97.103,97.108,97.082,97.094,242599999.0
2006-12-12 11:47:00,97.089,97.117,97.088,97.117,209399998.0
2006-12-12 11:48:00,97.088,97.134,97.088,97.134,333800003.0
2006-12-12 11:49:00,97.101,97.116,97.08,97.088,308299995.0
2006-12-12 11:50:00,97.081,97.126,97.081,97.126,309500001.0
2006-12-12 11:51:00,97.108,97.131,97.097,97.109,122199998.0
2006-12-12 11:52:00,97.106,97.124,97.099,97.118,251300003.0
2006-12-12 11:53:00,97.113,97.126,97.089,97.113,260699997.0
2006-12-12 11:54:00,97.1,97.101,97.076,97.076,223299999.0
2006-12-12 11:55:00,97.071,97.09,97.068,97.083,154499998.0
2006-12-12 11:56:00,97.082,97.107,97.071,97.107,160199997.0
2006-12-12 11:57:00,97.094,97.116,97.085,97.099,143700003.0
2006-12-12 11:58:00,97.083,97.103,97.065,97.075,156199998.0
2006-12-12 11:59:00,97.074,97.1,97.073,97.1,374600003.0
2006-12-12 12:00:00,97.094,97.164,97.09,97.147,399099997.0
2006-12-12 12:01:00,97.141,97.167,97.135,97.145,251700001.0
2006-12-12 12:02:00,97.152,97.175,97.133,97.154,319000001.0
2006-12-12 12:03:00,97.169,97.173,97.144,97.159,220200001.0
2006-12-12 12:04:00,97.174,97.176,97.149,97.176,212399998.0
2006-12-12 12:05:00,97.169,97.179,97.153,97.161,132900003.0
2006-12-12 12:06:00,97.18,97.188,97.154,97.172,231399997.0
2006-12-12 12:07:00,97.177,97.191,97.16,97.172,316800000.0
2006-12-12 12:08:00,97.182,97.186,97.166,97.167,212699996.0
2006-12-12 12:09:00,97.176,97.185,97.15,97.15,253700001.0
2006-12-12 12:10:00,97.15,97.167,97.141,97.158,202700001.0
2006-12-12 12:11:00,97.157,97.162,97.136,97.145,171399996.0
2006-12-12 12:12:00,97.146,97.165,97.126,97.128,401799998.0
2006-12-12 12:13:00,97.143,97.155,97.125,97.142,236399994.0
2006-12-12 12:14:00,97.151,97.179,97.151,97.179,274799998.0
2006-12-12 12:15:00,97.176,97.176,97.139,97.155,152299998.0
2006-12-12 12:16:00,97.151,97.182,97.151,97.176,273200001.0
2006-12-12 12:17:00,97.154,97.17,97.133,97.151,273899996.0
2006-12-12 12:18:00,97.138,97.165,97.138,97.155,207499998.0
2006-12-12 12:19:00,97.159,97.175,97.154,97.171,228299998.0
2006-12-12 12:20:00,97.175,97.186,97.161,97.174,241300001.0
2006-12-12 12:21:00,97.18,97.18,97.152,97.152,173000000.0
2006-12-12 12:22:00,97.171,97.176,97.135,97.146,164200001.0
2006-12-12 12:23:00,97.155,97.171,97.14,97.163,237699999.0
2006-12-12 12:24:00,97.139,97.16,97.135,97.151,152100001.0
2006-12-12 12:25:00,97.127,97.155,97.127,97.155,173299998.0
2006-12-12 12:26:00,97.162,97.17,97.143,97.162,184100004.0
2006-12-12 12:27:00,97.14,97.163,97.137,97.162,205100001.0
2006-12-12 12:28:00,97.148,97.166,97.143,97.157,301199997.0
2006-12-12 12:29:00,97.157,97.162,97.135,97.148,296700002.0
2006-12-12 12:30:00,97.148,97.157,97.131,97.137,248800003.0
2006-12-12 12:31:00,97.167,97.175,97.144,97.152,237499999.0
2006-12-12 12:32:00,97.169,97.187,97.157,97.168,265800000.0
2006-12-12 12:33:00,97.151,97.175,97.151,97.173,105499999.0
2006-12-12 12:34:00,97.172,97.183,97.161,97.163,92400001.0
2006-12-12 12:35:00,97.185,97.189,97.165,97.165,181900000.0
2006-12-12 12:36:00,97.175,97.179,97.154,97.16,234500002.0
2006-12-12 12:37:00,97.178,97.187,97.163,97.174,214499995.0
2006-12-12 12:38:00,97.189,97.189,97.167,97.171,236100000.0
2006-12-12 12:39:00,97.177,97.196,97.164,97.182,152299998.0
2006-12-12 12:40:00,97.189,97.197,97.178,97.178,123199998.0
2006-12-12 12:41:00,97.19,97.201,97.176,97.201,208699998.0
2006-12-12 12:42:00,97.172,97.198,97.168,97.185,211400001.0
2006-12-12 12:43:00,97.187,97.209,97.181,97.188,183699999.0
2006-12-12 12:44:00,97.194,97.213,97.184,97.192,262300002.0
2006-12-12 12:45:00,97.182,97.215,97.182,97.205,241999999.0
2006-12-12 12:46:00,97.196,97.231,97.196,97.215,236199999.0
2006-12-12 12:47:00,97.215,97.222,97.194,97.194,325400004.0
2006-12-12 12:48:00,97.197,97.213,97.193,97.206,224499999.0
2006-12-12 12:49:00,97.205,97.215,97.19,97.194,223199998.0
2006-12-12 12:50:00,97.202,97.207,97.179,97.192,174999999.0
2006-12-12 12:51:00,97.208,97.215,97.195,97.201,293399998.0
2006-12-12 12:52:00,97.19,97.215,97.188,97.21,195899997.0
2006-12-12 12:53:00,97.209,97.215,97.166,97.213,317900001.0
2006-12-12 12:54:00,97.225,97.225,97.19,97.195,239000001.0
2006-12-12 12:55:00,97.194,97.248,97.194,97.206,252000001.0
2006-12-12 12:56:00,97.183,97.203,97.162,97.185,260899997.0
2006-12-12 12:57:00,97.177,97.198,97.171,97.171,272399998.0
2006-12-12 12:58:00,97.174,97.195,97.155,97.169,333700002.0
2006-12-12 12:59:00,97.178,97.195,97.148,97.148,246199999.0
2006-12-12 13:00:00,97.162,97.179,97.145,97.156,361399991.0
2006-12-12 13:01:00,97.178,97.183,97.143,97.169,293099999.0
2006-12-12 13:02:00,97.176,97.178,97.151,97.152,239500003.0
2006-12-12 13:03:00,97.163,97.166,97.146,97.157,180600000.0
2006-12-12 13:04:00,97.137,97.16,97.137,97.137,292199999.0
2006-12-12 13:05:00,97.14,97.153,97.123,97.132,163200003.0
2006-12-12 13:06:00,97.159,97.17,97.14,97.14,180600000.0
2006-12-12 13:07:00,97.172,97.184,97.145,97.145,237400003.0
2006-12-12 13:08:00,97.146,97.171,97.145,97.158,184900002.0
2006-12-12 13:09:00,97.145,97.166,97.143,97.158,236400001.0
2006-12-12 13:10:00,97.158,97.166,97.147,97.164,243999998.0
2006-12-12 13:11:00,97.167,97.174,97.141,97.146,216899996.0
2006-12-12 13:12:00,97.138,97.177,97.138,97.17,267300000.0
2006-12-12 13:13:00,97.159,97.16,97.134,97.136,258099995.0
2006-12-12 13:14:00,97.141,97.158,97.137,97.153,238999999.0
2006-12-12 13:15:00,97.158,97.171,97.138,97.138,198899999.0
2006-12-12 13:16:00,97.141,97.155,97.133,97.133,186999998.0
2006-12-12 13:17:00,97.151,97.166,97.122,97.144,201400000.0
2006-12-12 13:18:00,97.143,97.165,97.133,97.134,216200003.0
2006-12-12 13:19:00,97.139,97.154,97.127,97.13,293299996.0
2006-12-12 13:20:00,97.147,97.164,97.135,97.154,325000004.0
2006-12-12 13:21:00,97.164,97.18,97.153,97.157,262999999.0
2006-12-12 13:22:00,97.181,97.197,97.167,97.167,201199999.0
2006-12-12 13:23:00,97.179,97.191,97.163,97.171,174999999.0
2006-12-12 13:24:00,97.167,97.184,97.155,97.167,213400001.0
2006-12-12 13:25:00,97.18,97.184,97.155,97.158,183699998.0
2006-12-12 13:26:00,97.183,97.196,97.171,97.176,356699995.0
2006-12-12 13:27:00,97.162,97.18,97.149,97.17,141400000.0
2006-12-12 13:28:00,97.183,97.195,97.171,97.173,258199998.0
2006-12-12 13:29:00,97.197,97.197,97.167,97.172,223400004.0
2006-12-12 13:30:00,97.184,97.193,97.154,97.174,154500002.0
2006-12-12 13:31:00,97.195,97.2,97.177,97.188,250799996.0
2006-12-12 13:32:00,97.19,97.197,97.173,97.185,182999998.0
2006-12-12 13:33:00,97.172,97.204,97.172,97.185,225599998.0
2006-12-12 13:34:00,97.198,97.204,97.177,97.197,259599999.0
2006-12-12 13:35:00,97.193,97.196,97.172,97.193,348400001.0
2006-12-12 13:36:00,97.184,97.198,97.173,97.188,109900000.0
2006-12-12 13:37:00,97.185,97.188,97.159,97.176,266500001.0
2006-12-12 13:38:00,97.169,97.169,97.132,97.132,186199998.0
2006-12-12 13:39:00,97.157,97.169,97.142,97.167,167600000.0
2006-12-12 13:40:00,97.167,97.178,97.157,97.158,196399998.0
2006-12-12 13:41:00,97.17,97.183,97.156,97.163,275200000.0
2006-12-12 13:42:00,97.168,97.189,97.162,97.181,235199995.0
2006-12-12 13:43:00,97.169,97.184,97.151,97.164,146499998.0
2006-12-12 13:44:00,97.182,97.182,97.163,97.164,87800000.0
2006-12-12 13:45:00,97.181,97.193,97.163,97.163,256100002.0
2006-12-12 13:46:00,97.183,97.202,97.165,97.182,148899999.0
2006-12-12 13:47:00,97.195,97.206,97.172,97.19,189400000.0
2006-12-12 13:48:00,97.173,97.194,97.168,97.177,182299999.0
2006-12-12 13:49:00,97.196,97.2,97.172,97.194,371400000.0
2006-12-12 13:50:00,97.192,97.194,97.161,97.181,398999999.0
2006-12-12 13:51:00,97.189,97.198,97.173,97.198,188099999.0
2006-12-12 13:52:00,97.169,97.202,97.169,97.202,244200004.0
2006-12-12 13:53:00,97.181,97.21,97.176,97.205,186299999.0
2006-12-12 13:54:00,97.179,97.206,97.165,97.196,247099999.0
2006-12-12 13:55:00,97.171,97.192,97.162,97.168,244700000.0
2006-12-12 13:56:00,97.188,97.207,97.172,97.193,196199998.0
2006-12-12 13:57:00,97.208,97.21,97.167,97.185,245999999.0
2006-12-12 13:58:00,97.219,97.225,97.193,97.193,187599999.0
2006-12-12 13:59:00,97.213,97.213,97.193,97.193,223200000.0
2006-12-12 14:00:00,97.214,97.22,97.187,97.205,157499997.0
2006-12-12 14:01:00,97.214,97.228,97.199,97.222,207399996.0
2006-12-12 14:02:00,97.203,97.249,97.2,97.224,271699997.0
2006-12-12 14:03:00,97.232,97.254,97.224,97.235,193000000.0
2006-12-12 14:04:00,97.257,97.257,97.204,97.204,358399996.0
2006-12-12 14:05:00,97.196,97.218,97.192,97.216,281699998.0
2006-12-12 14:06:00,97.2,97.22,97.191,97.211,231899999.0
2006-12-12 14:07:00,97.188,97.207,97.18,97.202,271599997.0
2006-12-12 14:08:00,97.201,97.23,97.189,97.214,195699999.0
2006-12-12 14:09:00,97.205,97.23,97.203,97.206,189800001.0
2006-12-12 14:10:00,97.206,97.231,97.195,97.231,138300001.0
2006-12-12 14:11:00,97.207,97.228,97.201,97.225,153800000.0
2006-12-12 14:12:00,97.204,97.221,97.18,97.194,198300000.0
2006-12-12 14:13:00,97.197,97.198,97.171,97.175,271999996.0
2006-12-12 14:14:00,97.193,97.195,97.175,97.195,158699998.0
2006-12-12 14:15:00,97.192,97.201,97.176,97.184,229599998.0
2006-12-12 14:16:00,97.185,97.195,97.17,97.177,182299998.0
2006-12-12 14:17:00,97.193,97.208,97.18,97.192,113899999.0
2006-12-12 14:18:00,97.204,97.216,97.183,97.191,278300003.0
2006-12-12 14:19:00,97.208,97.21,97.182,97.187,300399999.0
2006-12-12 14:20:00,97.212,97.222,97.197,97.198,361800000.0
2006-12-12 14:21:00,97.2,97.212,97.183,97.195,155599998.0
2006-12-12 14:22:00,97.181,97.194,97.162,97.173,229899996.0
2006-12-12 14:23:00,97.16,97.184,97.151,97.177,283500001.0
2006-12-12 14:24:00,97.173,97.19,97.143,97.172,163899999.0
2006-12-12 14:25:00,97.172,97.185,97.155,97.185,139900001.0
2006-12-12 14:26:00,97.18,97.212,97.18,97.197,156700000.0
2006-12-12 14:27:00,97.202,97.215,97.186,97.215,230500004.0
2006-12-12 14:28:00,97.204,97.204,97.172,97.172,114499998.0
2006-12-12 14:29:00,97.205,97.211,97.187,97.19,396199995.0
2006-12-12 14:30:00,97.184,97.205,97.17,97.195,225200001.0
2006-12-12 14:31:00,97.179,97.202,97.137,97.185,298100004.0
2006-12-12 14:32:00,97.172,97.207,97.172,97.202,350600000.0
2006-12-12 14:33:00,97.189,97.207,97.182,97.194,272400000.0
2006-12-12 14:34:00,97.2,97.204,97.165,97.167,245699999.0
2006-12-12 14:35:00,97.194,97.198,97.171,97.176,219900005.0
2006-12-12 14:36:00,97.159,97.192,97.159,97.192,200399999.0
2006-12-12 14:37:00,97.195,97.195,97.167,97.175,131899999.0
2006-12-12 14:38:00,97.191,97.191,97.163,97.179,148799999.0
2006-12-12 14:39:00,97.175,97.196,97.165,97.193,191799998.0
2006-12-12 14:40:00,97.185,97.21,97.184,97.201,173400001.0
2006-12-12 14:41:00,97.201,97.201,97.171,97.178,99400001.0
2006-12-12 14:42:00,97.193,97.202,97.177,97.179,177699999.0
2006-12-12 14:43:00,97.186,97.203,97.169,97.203,132299998.0
2006-12-12 14:44:00,97.183,97.206,97.175,97.206,320300010.0
2006-12-12 14:45:00,97.2,97.207,97.178,97.192,337699998.0
2006-12-12 14:46:00,97.167,97.2,97.167,97.2,286799999.0
2006-12-12 14:47:00,97.197,97.197,97.155,97.172,243399998.0
2006-12-12 14:48:00,97.188,97.211,97.182,97.211,284600001.0
2006-12-12 14:49:00,97.183,97.206,97.178,97.198,124499998.0
2006-12-12 14:50:00,97.181,97.202,97.175,97.2,343200000.0
2006-12-12 14:51:00,97.212,97.212,97.173,97.173,286500003.0
2006-12-12 14:52:00,97.177,97.206,97.175,97.206,226300001.0
2006-12-12 14:53:00,97.183,97.207,97.182,97.196,155100000.0
2006-12-12 14:54:00,97.196,97.218,97.179,97.198,351899999.0
2006-12-12 14:55:00,97.232,97.237,97.203,97.21,294400001.0
2006-12-12 14:56:00,97.225,97.23,97.201,97.212,122200000.0
2006-12-12 14:57:00,97.237,97.237,97.2,97.201,269999998.0
2006-12-12 14:58:00,97.23,97.23,97.204,97.205,220700002.0
2006-12-12 14:59:00,97.197,97.22,97.166,97.2,172100000.0
2006-12-12 15:00:00,97.202,97.219,97.192,97.201,300799995.0
2006-12-12 15:01:00,97.213,97.226,97.203,97.224,160299999.0
2006-12-12 15:02:00,97.194,97.216,97.183,97.206,250499997.0
2006-12-12 15:03:00,97.216,97.225,97.196,97.198,285200001.0
2006-12-12 15:04:00,97.19,97.235,97.189,97.235,231600004.0
2006-12-12 15:05:00,97.217,97.237,97.207,97.237,197799998.0
2006-12-12 15:06:00,97.247,97.247,97.221,97.23,81699999.0
2006-12-12 15:07:00,97.235,97.237,97.205,97.231,300099999.0
2006-12-12 15:08:00,97.232,97.232,97.197,97.222,225299998.0
2006-12-12 15:09:00,97.226,97.248,97.225,97.236,169799998.0
2006-12-12 15:10:00,97.223,97.237,97.202,97.212,288600006.0
2006-12-12 15:11:00,97.209,97.24,97.209,97.227,336900004.0
2006-12-12 15:12:00,97.228,97.234,97.204,97.221,255299999.0
2006-12-12 15:13:00,97.222,97.238,97.217,97.236,244199999.0
2006-12-12 15:14:00,97.223,97.235,97.204,97.226,274600000.0
2006-12-12 15:15:00,97.23,97.258,97.215,97.237,230199998.0
2006-12-12 15:16:00,97.22,97.245,97.213,97.23,312200002.0
2006-12-12 15:17:00,97.232,97.246,97.219,97.226,306100001.0
2006-12-12 15:18:00,97.23,97.235,97.211,97.228,435000004.0
2006-12-12 15:19:00,97.214,97.233,97.196,97.228,321700001.0
2006-12-12 15:20:00,97.222,97.236,97.202,97.212,240099999.0
2006-12-12 15:21:00,97.213,97.213,97.185,97.195,122499997.0
2006-12-12 15:22:00,97.201,97.213,97.136,97.19,166500002.0
2006-12-12 15:23:00,97.221,97.226,97.191,97.197,324799992.0
2006-12-12 15:24:00,97.227,97.236,97.207,97.213,261300003.0
2006-12-12 15:25:00,97.211,97.228,97.198,97.207,117299998.0
2006-12-12 15:26:00,97.223,97.226,97.202,97.206,221900002.0
2006-12-12 15:27:00,97.229,97.246,97.214,97.233,434099996.0
2006-12-12 15:28:00,97.228,97.243,97.215,97.232,99899999.0
2006-12-12 15:29:00,97.223,97.235,97.2,97.2,130699999.0
2006-12-12 15:30:00,97.192,97.192,97.129,97.132,307100002.0
2006-12-12 15:31:00,97.163,97.211,97.152,97.211,162100002.0
2006-12-12 15:32:00,97.203,97.209,97.179,97.19,285599999.0
2006-12-12 15:33:00,97.213,97.213,97.181,97.181,175399999.0
2006-12-12 15:34:00,97.201,97.211,97.174,97.19,458000003.0
2006-12-12 15:35:00,97.204,97.231,97.197,97.201,265599999.0
2006-12-12 15:36:00,97.2,97.232,97.19,97.203,301699997.0
2006-12-12 15:37:00,97.201,97.213,97.182,97.193,223199998.0
2006-12-12 15:38:00,97.201,97.239,97.197,97.232,184500001.0
2006-12-12 15:39:00,97.254,97.262,97.235,97.235,127100000.0
2006-12-12 15:40:00,97.23,97.248,97.221,97.241,261099996.0
2006-12-12 15:41:00,97.247,97.248,97.214,97.243,333299996.0
2006-12-12 15:42:00,97.222,97.254,97.222,97.228,153200001.0
2006-12-12 15:43:00,97.237,97.266,97.237,97.241,177899998.0
2006-12-12 15:44:00,97.233,97.254,97.225,97.253,327600001.0
2006-12-12 15:45:00,97.243,97.245,97.225,97.23,203599995.0
2006-12-12 15:46:00,97.234,97.251,97.226,97.238,265300003.0
2006-12-12 15:47:00,97.217,97.256,97.217,97.245,206399998.0
2006-12-12 15:48:00,97.233,97.253,97.231,97.247,212999997.0
2006-12-12 15:49:00,97.212,97.242,97.212,97.242,236199998.0
2006-12-12 15:50:00,97.238,97.244,97.218,97.226,151999999.0
2006-12-12 15:51:00,97.258,97.263,97.231,97.242,285700000.0
2006-12-12 15:52:00,97.261,97.27,97.236,97.26,368599996.0
2006-12-12 15:53:00,97.243,97.258,97.232,97.257,226500002.0
2006-12-12 15:54:00,97.231,97.269,97.229,97.262,156199997.0
2006-12-12 15:55:00,97.267,97.276,97.252,97.272,253500002.0
2006-12-12 15:56:00,97.217,97.243,97.191,97.214,154400001.0
2006-12-12 15:57:00,97.235,97.238,97.205,97.224,223800000.0
2006-12-12 15:58:00,97.233,97.242,97.211,97.223,268500001.0
2006-12-12 15:59:00,97.247,97.25,97.217,97.226,218500001.0
2006-12-12 16:00:00,97.204,97.239,97.204,97.226,260000004.0
2006-12-12 16:01:00,97.225,97.243,97.213,97.213,121199997.0
2006-12-12 16:02:00,97.245,97.248,97.215,97.217,217699998.0
2006-12-12 16:03:00,97.238,97.239,97.214,97.224,149000002.0
2006-12-12 16:04:00,97.251,97.251,97.227,97.249,278800001.0
2006-12-12 16:05:00,97.25,97.282,97.248,97.282,167799996.0
2006-12-12 16:06:00,97.274,97.305,97.263,97.305,152400000.0
2006-12-12 16:07:00,97.276,97.293,97.269,97.28,246399998.0
2006-12-12 16:08:00,97.262,97.269,97.241,97.248,266400002.0
2006-12-12 16:09:00,97.249,97.275,97.245,97.246,263000000.0
2006-12-12 16:10:00,97.253,97.27,97.238,97.27,350399995.0
2006-12-12 16:11:00,97.256,97.28,97.253,97.277,128100000.0
2006-12-12 16:12:00,97.268,97.282,97.254,97.275,116499998.0
2006-12-12 16:13:00,97.267,97.274,97.22,97.266,272199999.0
2006-12-12 16:14:00,97.266,97.269,97.248,97.253,338399997.0
2006-12-12 16:15:00,97.265,97.265,97.23,97.236,227599998.0
2006-12-12 16:16:00,97.243,97.256,97.223,97.242,201100000.0
2006-12-12 16:17:00,97.249,97.27,97.215,97.215,199499995.0
2006-12-12 16:18:00,97.262,97.264,97.222,97.222,176600001.0
2006-12-12 16:19:00,97.219,97.233,97.195,97.207,208099994.0
2006-12-12 16:20:00,97.191,97.218,97.188,97.212,164500001.0
2006-12-12 16:21:00,97.201,97.222,97.196,97.221,207799998.0
2006-12-12 16:22:00,97.208,97.225,97.196,97.205,188700002.0
2006-12-12 16:23:00,97.201,97.211,97.18,97.183,209799997.0
2006-12-12 16:24:00,97.197,97.21,97.18,97.19,170299997.0
2006-12-12 16:25:00,97.208,97.214,97.183,97.196,235100001.0
2006-12-12 16:26:00,97.198,97.233,97.198,97.227,200699995.0
2006-12-12 16:27:00,97.219,97.219,97.19,97.198,311399997.0
2006-12-12 16:28:00,97.218,97.248,97.218,97.244,204899999.0
2006-12-12 16:29:00,97.212,97.253,97.211,97.226,286199996.0
2006-12-12 16:30:00,97.2,97.219,97.19,97.212,65800000.0
2006-12-12 16:31:00,97.201,97.228,97.191,97.218,181500001.0
2006-12-12 16:32:00,97.22,97.226,97.196,97.214,346400000.0
2006-12-12 16:33:00,97.198,97.244,97.181,97.244,125600000.0
2006-12-12 16:34:00,97.241,97.252,97.219,97.243,305200001.0
2006-12-12 16:35:00,97.254,97.264,97.236,97.236,205599999.0
2006-12-12 16:36:00,97.254,97.282,97.239,97.281,301199999.0
2006-12-12 16:37:00,97.262,97.294,97.257,97.284,342899999.0
2006-12-12 16:38:00,97.287,97.293,97.253,97.262,210299999.0
2006-12-12 16:39:00,97.26,97.277,97.255,97.277,108000000.0
2006-12-12 16:40:00,97.264,97.286,97.255,97.286,204100005.0
2006-12-12 16:41:00,97.285,97.293,97.271,97.271,184000000.0
2006-12-12 16:42:00,97.297,97.331,97.284,97.314,353699999.0
2006-12-12 16:43:00,97.315,97.347,97.3,97.325,289299998.0
2006-12-12 16:44:00,97.335,97.373,97.328,97.373,163400000.0
2006-12-12 16:45:00,97.361,97.379,97.344,97.344,288499998.0
2006-12-12 16:46:00,97.336,97.351,97.308,97.32,147799997.0
2006-12-12 16:47:00,97.319,97.336,97.313,97.33,293599996.0
2006-12-12 16:48:00,97.333,97.336,97.306,97.313,190999999.0
2006-12-12 16:49:00,97.327,97.336,97.305,97.305,273099999.0
2006-12-12 16:50:00,97.324,97.335,97.305,97.335,109300000.0
2006-12-12 16:51:00,97.324,97.334,97.306,97.332,240900002.0
2006-12-12 16:52:00,97.308,97.337,97.299,97.328,292700000.0
2006-12-12 16:53:00,97.347,97.356,97.32,97.32,365299996.0
2006-12-12 16:54:00,97.345,97.346,97.323,97.334,303600000.0
2006-12-12 16:55:00,97.33,97.353,97.313,97.332,242799998.0
2006-12-12 16:56:00,97.342,97.354,97.318,97.337,249100001.0
2006-12-12 16:57:00,97.342,97.342,97.317,97.331,146399999.0
2006-12-12 16:58:00,97.32,97.347,97.316,97.342,151499999.0
2006-12-12 16:59:00,97.335,97.343,97.309,97.333,240900001.0
2006-12-12 17:00:00,97.316,97.336,97.299,97.305,279800000.0
2006-12-12 17:01:00,97.332,97.343,97.3,97.326,307500001.0
2006-12-12 17:02:00,97.328,97.344,97.316,97.335,219299998.0
2006-12-12 17:03:00,97.328,97.347,97.314,97.333,225399999.0
2006-12-12 17:04:00,97.331,97.348,97.313,97.313,397100002.0
2006-12-12 17:05:00,97.335,97.349,97.315,97.343,227699996.0
2006-12-12 17:06:00,97.333,97.364,97.333,97.352,198300001.0
2006-12-12 17:07:00,97.339,97.353,97.327,97.345,118499998.0
2006-12-12 17:08:00,97.343,97.359,97.319,97.324,231599999.0
2006-12-12 17:09:00,97.347,97.348,97.316,97.336,216499997.0
2006-12-12 17:10:00,97.337,97.339,97.316,97.326,232500000.0
2006-12-12 17:11:00,97.322,97.335,97.298,97.311,293300000.0
2006-12-12 17:12:00,97.311,97.336,97.302,97.309,199299997.0
2006-12-12 17:13:00,97.332,97.333,97.296,97.319,222600000.0
2006-12-12 17:14:00,97.325,97.337,97.292,97.327,322399996.0
2006-12-12 17:15:00,97.331,97.331,97.308,97.308,240700003.0
2006-12-12 17:16:00,97.32,97.332,97.301,97.318,155500001.0
2006-12-12 17:17:00,97.309,97.336,97.295,97.336,214700001.0
2006-12-12 17:18:00,97.317,97.332,97.313,97.332,329700001.0
2006-12-12 17:19:00,97.315,97.328,97.295,97.301,434799994.0
2006-12-12 17:20:00,97.321,97.344,97.311,97.325,96899999.0
2006-12-12 17:21:00,97.332,97.332,97.297,97.297,250100000.0
2006-12-12 17:22:00,97.321,97.339,97.312,97.335,268700001.0
2006-12-12 17:23:00,97.324,97.353,97.32,97.353,166499996.0
2006-12-12 17:24:00,97.346,97.347,97.313,97.339,237500000.0
2006-12-12 17:25:00,97.317,97.336,97.315,97.327,251700002.0
2006-12-12 17:26:00,97.328,97.33,97.309,97.309,204300000.0
2006-12-12 17:27:00,97.301,97.32,97.293,97.312,293600000.0
2006-12-12 17:28:00,97.322,97.326,97.306,97.312,253100000.0
2006-12-12 17:29:00,97.331,97.341,97.309,97.313,120299998.0
2006-12-12 17:30:00,97.31,97.345,97.31,97.34,370999999.0
2006-12-12 17:31:00,97.339,97.346,97.321,97.321,187699998.0
2006-12-12 17:32:00,97.319,97.348,97.318,97.348,429699998.0
2006-12-12 17:33:00,97.338,97.355,97.33,97.345,216500000.0
2006-12-12 17:34:00,97.355,97.365,97.342,97.342,190800001.0
2006-12-12 17:35:00,97.356,97.356,97.324,97.324,230699997.0
2006-12-12 17:36:00,97.332,97.347,97.321,97.336,325600000.0
2006-12-12 17:37:00,97.33,97.349,97.309,97.337,234799996.0
2006-12-12 17:38:00,97.338,97.346,97.317,97.317,161299997.0
2006-12-12 17:39:00,97.316,97.334,97.309,97.309,133699999.0
2006-12-12 17:40:00,97.293,97.334,97.293,97.334,200400001.0
2006-12-12 17:41:00,97.327,97.342,97.315,97.318,243800000.0
2006-12-12 17:42:00,97.322,97.344,97.322,97.344,180299997.0
2006-12-12 17:43:00,97.318,97.341,97.312,97.34,242900002.0
2006-12-12 17:44:00,97.345,97.346,97.316,97.326,258199998.0
2006-12-12 17:45:00,97.346,97.355,97.325,97.329,265199998.0
2006-12-12 17:46:00,97.342,97.352,97.316,97.316,244099998.0
2006-12-12 17:47:00,97.317,97.353,97.317,97.353,279699995.0
2006-12-12 17:48:00,97.338,97.366,97.331,97.341,349300003.0
2006-12-12 17:49:00,97.34,97.359,97.326,97.329,256199998.0
2006-12-12 17:50:00,97.354,97.359,97.327,97.338,332999994.0
2006-12-12 17:51:00,97.337,97.358,97.325,97.334,173600000.0
2006-12-12 17:52:00,97.349,97.383,97.339,97.367,302699994.0
2006-12-12 17:53:00,97.356,97.375,97.35,97.356,163399999.0
2006-12-12 17:54:00,97.366,97.366,97.337,97.348,132499997.0
2006-12-12 17:55:00,97.355,97.381,97.354,97.374,222599998.0
2006-12-12 17:56:00,97.371,97.371,97.338,97.359,199399997.0
2006-12-12 17:57:00,97.361,97.375,97.342,97.36,269000001.0
2006-12-12 17:58:00,97.352,97.352,97.331,97.332,242600002.0
2006-12-12 17:59:00,97.351,97.363,97.329,97.338,260100001.0
2006-12-12 18:00:00,97.35,97.376,97.344,97.344,172899997.0
2006-12-12 18:01:00,97.352,97.375,97.336,97.347,2022000002.0
2006-12-12 18:02:00,97.32,97.34,97.31,97.31,1612900008.0
2006-12-12 18:03:00,97.32,97.32,97.3,97.31,1612900008.0
2006-12-12 18:04:00,97.32,97.34,97.31,97.32,1612900008.0
2006-12-12 18:05:00,97.31,97.32,97.3,97.32,1612900008.0
2006-12-12 18:06:00,97.31,97.31,97.3,97.3,1612900008.0
2006-12-12 18:07:00,97.31,97.31,97.3,97.3,1612900008.0
2006-12-12 18:08:00,97.32,97.34,97.31,97.33,1612900008.0
2006-12-12 18:09:00,97.346,97.36,97.328,97.358,1612900008.0
2006-12-12 18:10:00,97.361,97.371,97.333,97.345,1748900005.0
2006-12-12 18:11:00,97.364,97.378,97.347,97.358,926999996.0
2006-12-12 18:12:00,97.367,97.383,97.341,97.369,1098300004.0
2006-12-12 18:13:00,97.368,97.39,97.355,97.366,1650700000.0
2006-12-12 18:14:00,97.36,97.38,97.36,97.37,1164199996.0
2006-12-12 18:15:00,97.36,97.37,97.36,97.37,1164199996.0
2006-12-12 18:16:00,97.36,97.37,97.35,97.35,1164199996.0
2006-12-12 18:17:00,97.373,97.384,97.354,97.354,1164199996.0
2006-12-12 18:18:00,97.356,97.395,97.356,97.374,1052499995.0
2006-12-12 18:19:00,97.388,97.405,97.365,97.388,1925199992.0
2006-12-12 18:20:00,97.378,97.408,97.376,97.392,1734299995.0
2006-12-12 18:21:00,97.38,97.397,97.363,97.397,1553399991.0
2006-12-12 18:22:00,97.381,97.395,97.363,97.391,1591599992.0
2006-12-12 18:23:00,97.35,97.37,97.35,97.37,1375500011.0
2006-12-12 18:24:00,97.36,97.37,97.35,97.37,1375500011.0
2006-12-12 18:25:00,97.38,97.39,97.38,97.38,1375500011.0
2006-12-12 18:26:00,97.39,97.39,97.38,97.38,1375500011.0
2006-12-12 18:27:00,97.373,97.388,97.356,97.375,1375500011.0
2006-12-12 18:28:00,97.375,97.388,97.355,97.36,1527600003.0
2006-12-12 18:29:00,97.363,97.387,97.346,97.383,1114199995.0
2006-12-12 18:30:00,97.382,97.391,97.362,97.372,812899987.0
2006-12-12 18:31:00,97.359,97.386,97.352,97.377,1303499995.0
2006-12-12 18:32:00,97.371,97.385,97.355,97.356,2031299998.0
2006-12-12 18:33:00,97.39,97.39,97.38,97.38,1927200001.0
2006-12-12 18:34:00,97.361,97.365,97.306,97.308,1927200001.0
2006-12-12 18:35:00,97.32,97.332,97.294,97.3,1997699988.0
2006-12-12 18:36:00,97.325,97.342,97.308,97.313,926899998.0
2006-12-12 18:37:00,97.332,97.34,97.303,97.322,1027599992.0
2006-12-12 18:38:00,97.295,97.33,97.284,97.307,850399994.0
2006-12-12 18:39:00,97.31,97.335,97.293,97.323,1059999997.0
2006-12-12 18:40:00,97.303,97.331,97.299,97.317,1458300003.0
2006-12-12 18:41:00,97.32,97.333,97.298,97.299,804999996.0
2006-12-12 18:42:00,97.289,97.309,97.272,97.3,1228199994.0
2006-12-12 18:43:00,97.305,97.315,97.285,97.29,458499999.0
2006-12-12 18:44:00,97.291,97.311,97.26,97.277,765000004.0
2006-12-12 18:45:00,97.265,97.324,97.252,97.301,738099996.0
2006-12-12 18:46:00,97.301,97.32,97.29,97.314,753500007.0
2006-12-12 18:47:00,97.3,97.302,97.298,97.298,115400002.0
2006-12-12 18:48:00,97.298,97.326,97.293,97.313,505499996.0
2006-12-12 18:49:00,97.318,97.334,97.31,97.317,809499997.0
2006-12-12 18:50:00,97.326,97.327,97.292,97.292,936399997.0
2006-12-12 18:51:00,97.311,97.329,97.297,97.3,1028900005.0
2006-12-12 18:52:00,97.3,97.335,97.299,97.315,1203299996.0
2006-12-12 18:53:00,97.316,97.334,97.3,97.319,1391299997.0
2006-12-12 18:54:00,97.304,97.333,97.293,97.311,1229100009.0
2006-12-12 18:55:00,97.316,97.334,97.307,97.327,1717299992.0
2006-12-12 18:56:00,97.33,97.346,97.31,97.331,370100000.0
2006-12-12 18:57:00,97.345,97.353,97.32,97.335,586400002.0
2006-12-12 18:58:00,97.333,97.356,97.327,97.339,1189799997.0
2006-12-12 18:59:00,97.347,97.364,97.333,97.344,1281500000.0
2006-12-12 19:00:00,97.363,97.363,97.336,97.336,337700004.0
2006-12-12 19:01:00,97.337,97.356,97.307,97.325,437699998.0
2006-12-12 19:02:00,97.34,97.351,97.319,97.319,175799999.0
2006-12-12 19:03:00,97.322,97.341,97.288,97.288,468500000.0
2006-12-12 19:04:00,97.298,97.329,97.295,97.329,440499997.0
2006-12-12 19:05:00,97.333,97.333,97.298,97.305,516099998.0
2006-12-12 19:06:00,97.3,97.326,97.286,97.306,992600014.0
2006-12-12 19:07:00,97.285,97.316,97.279,97.297,1424599985.0
2006-12-12 19:08:00,97.281,97.321,97.281,97.321,1661200006.0
2006-12-12 19:09:00,97.327,97.355,97.312,97.355,884699997.0
2006-12-12 19:10:00,97.366,97.373,97.343,97.363,219900002.0
2006-12-12 19:11:00,97.363,97.372,97.34,97.361,505499996.0
2006-12-12 19:12:00,97.361,97.363,97.341,97.356,253600003.0
2006-12-12 19:13:00,97.352,97.367,97.331,97.35,415799997.0
2006-12-12 19:14:00,97.355,97.366,97.341,97.35,307900001.0
2006-12-12 19:15:00,97.349,97.37,97.334,97.357,1061599994.0
2006-12-12 19:16:00,97.339,97.364,97.336,97.362,473300000.0
2006-12-12 19:17:00,97.355,97.368,97.337,97.36,801100003.0
2006-12-12 19:18:00,97.339,97.366,97.332,97.35,670499997.0
2006-12-12 19:19:00,97.322,97.371,97.322,97.367,1092799993.0
2006-12-12 19:20:00,97.369,97.375,97.341,97.364,653099997.0
2006-12-12 19:21:00,97.362,97.362,97.332,97.336,884899996.0
2006-12-12 19:22:00,97.358,97.36,97.328,97.335,205700001.0
2006-12-12 19:23:00,97.329,97.365,97.328,97.359,1583899998.0
2006-12-12 19:24:00,97.364,97.371,97.345,97.36,780099999.0
2006-12-12 19:25:00,97.353,97.38,97.34,97.367,1018300004.0
2006-12-12 19:26:00,97.359,97.398,97.356,97.372,1983099999.0
2006-12-12 19:27:00,97.367,97.389,97.36,97.384,1362999996.0
2006-12-12 19:28:00,97.362,97.386,97.359,97.386,916199995.0
2006-12-12 19:29:00,97.392,97.396,97.368,97.375,298399999.0
2006-12-12 19:30:00,97.4,97.4,97.364,97.364,869299999.0
2006-12-12 19:31:00,97.356,97.368,97.336,97.354,396399997.0
2006-12-12 19:32:00,97.361,97.377,97.351,97.358,933699996.0
2006-12-12 19:33:00,97.359,97.386,97.359,97.386,715299994.0
2006-12-12 19:34:00,97.387,97.398,97.364,97.374,1223200005.0
2006-12-12 19:35:00,97.37,97.395,97.354,97.382,838799999.0
2006-12-12 19:36:00,97.364,97.392,97.354,97.382,527500000.0
2006-12-12 19:37:00,97.387,97.387,97.36,97.361,257800000.0
2006-12-12 19:38:00,97.378,97.393,97.359,97.37,711599998.0
2006-12-12 19:39:00,97.382,97.384,97.357,97.358,661699999.0
2006-12-12 19:40:00,97.359,97.397,97.359,97.388,832099992.0
2006-12-12 19:41:00,97.389,97.403,97.359,97.369,1102000002.0
2006-12-12 19:42:00,97.383,97.387,97.364,97.373,1096900007.0
2006-12-12 19:43:00,97.375,97.38,97.356,97.362,560600000.0
2006-12-12 19:44:00,97.355,97.382,97.35,97.35,680099997.0
2006-12-12 19:45:00,97.361,97.372,97.337,97.359,394500005.0
2006-12-12 19:46:00,97.357,97.369,97.344,97.345,629399999.0
2006-12-12 19:47:00,97.353,97.374,97.35,97.366,261699998.0
2006-12-12 19:48:00,97.343,97.369,97.335,97.368,1077799991.0
2006-12-12 19:49:00,97.347,97.369,97.341,97.354,656699995.0
2006-12-12 19:50:00,97.345,97.345,97.318,97.318,686599998.0
2006-12-12 19:51:00,97.32,97.348,97.32,97.334,446299995.0
2006-12-12 19:52:00,97.318,97.342,97.318,97.342,356300002.0
2006-12-12 19:53:00,97.326,97.346,97.317,97.327,758899996.0
2006-12-12 19:54:00,97.337,97.355,97.331,97.345,955899990.0
2006-12-12 19:55:00,97.342,97.343,97.313,97.321,393100004.0
2006-12-12 19:56:00,97.35,97.364,97.341,97.341,513099996.0
2006-12-12 19:57:00,97.35,97.35,97.301,97.328,713299996.0
2006-12-12 19:58:00,97.31,97.329,97.306,97.323,920099995.0
2006-12-12 19:59:00,97.335,97.341,97.313,97.322,708599996.0
2006-12-12 20:00:00,97.338,97.341,97.319,97.321,368799995.0
2006-12-12 20:01:00,97.34,97.34,97.31,97.319,534500001.0
2006-12-12 20:02:00,97.333,97.341,97.313,97.318,452199995.0
2006-12-12 20:03:00,97.317,97.335,97.307,97.317,542699996.0
2006-12-12 20:04:00,97.315,97.327,97.299,97.313,565000001.0
2006-12-12 20:05:00,97.303,97.326,97.299,97.326,392699990.0
2006-12-12 20:06:00,97.32,97.329,97.288,97.288,639399996.0
2006-12-12 20:07:00,97.31,97.327,97.298,97.32,489300000.0
2006-12-12 20:08:00,97.322,97.325,97.288,97.312,621600007.0
2006-12-12 20:09:00,97.315,97.329,97.294,97.297,756199996.0
2006-12-12 20:10:00,97.315,97.324,97.295,97.295,552500003.0
2006-12-12 20:11:00,97.279,97.305,97.263,97.295,1349000005.0
2006-12-12 20:12:00,97.291,97.32,97.27,97.302,1391199992.0
2006-12-12 20:13:00,97.305,97.327,97.292,97.327,943599995.0
2006-12-12 20:14:00,97.316,97.338,97.301,97.334,676499997.0
2006-12-12 20:15:00,97.3,97.333,97.284,97.308,930799999.0
2006-12-12 20:16:00,97.327,97.34,97.308,97.33,1309499994.0
2006-12-12 20:17:00,97.322,97.334,97.29,97.29,211299997.0
2006-12-12 20:18:00,97.337,97.337,97.314,97.315,259300001.0
2006-12-12 20:19:00,97.315,97.341,97.31,97.323,1732699999.0
2006-12-12 20:20:00,97.314,97.344,97.305,97.33,1380400000.0
2006-12-12 20:21:00,97.333,97.339,97.315,97.319,579400001.0
2006-12-12 20:22:00,97.33,97.345,97.31,97.319,851300001.0
2006-12-12 20:23:00,97.312,97.333,97.278,97.305,850600004.0
2006-12-12 20:24:00,97.318,97.333,97.313,97.322,554399997.0
2006-12-12 20:25:00,97.32,97.346,97.314,97.331,725199996.0
2006-12-12 20:26:00,97.332,97.356,97.33,97.352,405599999.0
2006-12-12 20:27:00,97.36,97.36,97.324,97.338,1365500003.0
2006-12-12 20:28:00,97.352,97.363,97.326,97.346,2087399991.0
2006-12-12 20:29:00,97.35,97.37,97.33,97.37,1796200003.0
2006-12-12 20:30:00,97.36,97.38,97.34,97.36,1796200003.0
2006-12-12 20:31:00,97.363,97.367,97.337,97.354,1796200003.0
2006-12-12 20:32:00,97.365,97.369,97.335,97.347,1921499990.0
2006-12-12 20:33:00,97.359,97.363,97.325,97.348,703299996.0
2006-12-12 20:34:00,97.353,97.365,97.337,97.355,440799996.0
2006-12-12 20:35:00,97.34,97.362,97.333,97.356,586700001.0
2006-12-12 20:36:00,97.36,97.36,97.328,97.34,519799996.0
2006-12-12 20:37:00,97.328,97.345,97.306,97.327,597900004.0
2006-12-12 20:38:00,97.331,97.352,97.317,97.326,1537199989.0
2006-12-12 20:39:00,97.326,97.351,97.323,97.351,1237000002.0
2006-12-12 20:40:00,97.329,97.356,97.328,97.349,1551299996.0
2006-12-12 20:41:00,97.328,97.354,97.328,97.35,1025800007.0
2006-12-12 20:42:00,97.343,97.343,97.293,97.293,1084099988.0
2006-12-12 20:43:00,97.316,97.337,97.297,97.297,598399995.0
2006-12-12 20:44:00,97.309,97.335,97.301,97.305,1318100006.0
2006-12-12 20:45:00,97.313,97.334,97.295,97.298,1065599999.0
2006-12-12 20:46:00,97.326,97.341,97.302,97.302,868600002.0
2006-12-12 20:47:00,97.302,97.339,97.302,97.335,1075899999.0
2006-12-12 20:48:00,97.33,97.33,97.293,97.301,679399997.0
2006-12-12 20:49:00,97.298,97.313,97.275,97.301,720599996.0
2006-12-12 20:50:00,97.291,97.322,97.289,97.308,1038699994.0
2006-12-12 20:51:00,97.301,97.314,97.272,97.275,676399999.0
2006-12-12 20:52:00,97.274,97.306,97.266,97.299,642599995.0
2006-12-12 20:53:00,97.295,97.298,97.266,97.28,1589499995.0
2006-12-12 20:54:00,97.292,97.303,97.28,97.283,553199994.0
2006-12-12 20:55:00,97.293,97.307,97.259,97.282,1140599998.0
2006-12-12 20:56:00,97.264,97.3,97.257,97.275,1134200002.0
2006-12-12 20:57:00,97.29,97.316,97.281,97.313,1212500004.0
2006-12-12 20:58:00,97.36,97.38,97.36,97.37,1925199988.0
2006-12-12 20:59:00,97.303,97.318,97.267,97.286,1925199988.0
2006-12-12 21:00:00,97.277,97.304,97.271,97.295,2069300000.0
2006-12-12 21:01:00,97.37,97.4,97.37,97.38,638499995.0
2006-12-12 21:02:00,97.277,97.286,97.246,97.267,638499995.0
2006-12-12 21:03:00,97.278,97.288,97.256,97.258,455099999.0
2006-12-12 21:04:00,97.251,97.274,97.248,97.267,390800001.0
2006-12-12 21:05:00,97.263,97.277,97.243,97.263,270699996.0
2006-12-12 21:06:00,97.274,97.293,97.263,97.277,616099998.0
2006-12-12 21:07:00,97.277,97.277,97.241,97.27,653299992.0
2006-12-12 21:08:00,97.249,97.273,97.238,97.243,493999998.0
2006-12-12 21:09:00,97.246,97.256,97.23,97.237,368999998.0
2006-12-12 21:10:00,97.272,97.278,97.248,97.25,387900000.0
2006-12-12 21:11:00,97.244,97.262,97.239,97.255,374299998.0
2006-12-12 21:12:00,97.225,97.259,97.225,97.25,521400004.0
2006-12-12 21:13:00,97.246,97.27,97.234,97.261,953799992.0
2006-12-12 21:14:00,97.249,97.258,97.181,97.215,1028800003.0
2006-12-12 21:15:00,97.235,97.297,97.232,97.25,973499998.0
2006-12-12 21:16:00,97.254,97.293,97.206,97.247,595599996.0
2006-12-12 21:17:00,97.265,97.266,97.221,97.244,1198700007.0
2006-12-12 21:18:00,97.262,97.285,97.23,97.256,679800002.0
2006-12-12 21:19:00,97.26,97.276,97.244,97.257,1015299994.0
2006-12-12 21:20:00,97.269,97.312,97.259,97.292,1673699991.0
2006-12-12 21:21:00,97.321,97.37,97.287,97.321,1873600001.0
2006-12-12 21:22:00,97.315,97.344,97.296,97.32,1594199996.0
2006-12-12 21:23:00,97.325,97.332,97.286,97.317,914200002.0
2006-12-12 21:24:00,97.327,97.351,97.291,97.321,758899993.0
2006-12-12 21:25:00,97.297,97.339,97.297,97.333,1324199991.0
2006-12-12 21:26:00,97.325,97.332,97.286,97.305,611499991.0
2006-12-12 21:27:00,97.32,97.33,97.298,97.311,497999999.0
2006-12-12 21:28:00,97.341,97.357,97.322,97.345,307799996.0
2006-12-12 21:29:00,97.355,97.365,97.325,97.357,687600002.0
2006-12-12 21:30:00,97.352,97.367,97.326,97.326,398900004.0
2006-12-12 21:31:00,97.35,97.359,97.327,97.336,298000000.0
2006-12-12 21:32:00,97.356,97.394,97.345,97.394,1456300000.0
2006-12-12 21:33:00,97.368,97.408,97.363,97.4,193400004.0
2006-12-12 21:34:00,97.39,97.414,97.37,97.388,431999997.0
2006-12-12 21:35:00,97.395,97.428,97.388,97.405,384299999.0
2006-12-12 21:36:00,97.395,97.419,97.391,97.404,90000000.0
2006-12-12 21:37:00,97.395,97.411,97.375,97.391,489899993.0
2006-12-12 21:38:00,97.392,97.402,97.37,97.372,425099998.0
2006-12-12 21:39:00,97.387,97.396,97.363,97.379,436199993.0
2006-12-12 21:40:00,97.363,97.384,97.34,97.378,392400002.0
2006-12-12 21:41:00,97.386,97.397,97.358,97.358,354400004.0
2006-12-12 21:42:00,97.384,97.401,97.366,97.369,515899997.0
2006-12-12 21:43:00,97.409,97.412,97.383,97.388,634699993.0
2006-12-12 21:44:00,97.387,97.408,97.374,97.394,1445299996.0
2006-12-12 21:45:00,97.383,97.404,97.366,97.385,938399997.0
2006-12-12 21:46:00,97.387,97.415,97.376,97.398,489599996.0
2006-12-12 21:47:00,97.406,97.421,97.393,97.396,943799995.0
2006-12-12 21:48:00,97.41,97.426,97.403,97.418,352199997.0
2006-12-12 21:49:00,97.402,97.422,97.394,97.413,540200001.0
2006-12-12 21:50:00,97.392,97.421,97.392,97.42,223099999.0
2006-12-12 21:51:00,97.4,97.415,97.365,97.38,521800001.0
2006-12-12 21:52:00,97.361,97.389,97.347,97.378,638599997.0
2006-12-12 21:53:00,97.35,97.369,97.339,97.369,334999999.0
2006-12-12 21:54:00,97.364,97.372,97.348,97.355,171500001.0
2006-12-12 21:55:00,97.357,97.382,97.357,97.382,182100001.0
2006-12-12 21:56:00,97.389,97.389,97.36,97.36,750799992.0
2006-12-12 21:57:00,97.359,97.376,97.357,97.372,207100003.0
2006-12-12 21:58:00,97.377,97.383,97.364,97.375,215200000.0
2006-12-12 21:59:00,97.381,97.381,97.345,97.351,553200001.0
2006-12-12 22:00:00,97.379,97.381,97.345,97.36,835899987.0
2006-12-12 22:01:00,97.362,97.384,97.358,97.374,903999996.0
2006-12-12 22:02:00,97.369,97.391,97.368,97.391,1044099991.0
2006-12-12 22:03:00,97.383,97.411,97.383,97.405,292899999.0
2006-12-12 22:04:00,97.415,97.422,97.395,97.407,799299998.0
2006-12-12 22:05:00,97.403,97.404,97.37,97.381,196100000.0
2006-12-12 22:06:00,97.391,97.396,97.373,97.374,179000004.0
2006-12-12 22:07:00,97.386,97.41,97.386,97.41,135300002.0
2006-12-12 22:08:00,97.412,97.424,97.392,97.392,196300001.0
2006-12-12 22:09:00,97.4,97.42,97.391,97.411,492899999.0
2006-12-12 22:10:00,97.408,97.414,97.37,97.37,251900000.0
2006-12-12 22:11:00,97.386,97.401,97.355,97.365,424599995.0
2006-12-12 22:12:00,97.373,97.379,97.334,97.361,343900005.0
2006-12-12 22:13:00,97.383,97.383,97.349,97.359,469499998.0
2006-12-12 22:14:00,97.368,97.371,97.345,97.347,208000000.0
2006-12-12 22:15:00,97.337,97.354,97.326,97.343,575800002.0
2006-12-12 22:16:00,97.324,97.343,97.313,97.335,393299992.0
2006-12-12 22:17:00,97.318,97.352,97.318,97.345,87399999.0
2006-12-12 22:18:00,97.335,97.357,97.328,97.342,157599998.0
2006-12-12 22:19:00,97.339,97.355,97.319,97.338,137400001.0
2006-12-12 22:20:00,97.342,97.342,97.316,97.319,249099995.0
2006-12-12 22:21:00,97.32,97.32,97.292,97.293,210299999.0
2006-12-12 22:22:00,97.306,97.322,97.279,97.293,417000001.0
2006-12-12 22:23:00,97.295,97.304,97.279,97.287,200000000.0
2006-12-12 22:24:00,97.295,97.313,97.287,97.297,263999995.0
2006-12-12 22:25:00,97.291,97.315,97.29,97.311,273100000.0
2006-12-12 22:26:00,97.287,97.318,97.287,97.317,132599999.0
2006-12-12 22:27:00,97.307,97.319,97.295,97.307,795999993.0
2006-12-12 22:28:00,97.306,97.32,97.289,97.294,309199999.0
2006-12-12 22:29:00,97.298,97.318,97.278,97.3,438199998.0
2006-12-12 22:30:00,97.314,97.324,97.292,97.313,478899997.0
2006-12-12 22:31:00,97.309,97.332,97.302,97.319,287799999.0
2006-12-12 22:32:00,97.302,97.331,97.302,97.323,250600000.0
2006-12-12 22:33:00,97.325,97.327,97.307,97.307,481399997.0
2006-12-12 22:34:00,97.321,97.322,97.299,97.303,547499998.0
2006-12-12 22:35:00,97.317,97.334,97.312,97.315,375199999.0
2006-12-12 22:36:00,97.337,97.344,97.313,97.32,460699998.0
2006-12-12 22:37:00,97.312,97.332,97.299,97.318,146999997.0
2006-12-12 22:38:00,97.324,97.332,97.307,97.308,188900001.0
2006-12-12 22:39:00,97.308,97.327,97.298,97.318,369100001.0
2006-12-12 22:40:00,97.307,97.323,97.295,97.295,398399996.0
2006-12-12 22:41:00,97.301,97.32,97.3,97.315,286699997.0
2006-12-12 22:42:00,97.318,97.318,97.289,97.291,164100001.0
2006-12-12 22:43:00,97.313,97.32,97.288,97.295,544200002.0
2006-12-12 22:44:00,97.312,97.312,97.279,97.279,547599997.0
2006-12-12 22:45:00,97.3,97.302,97.266,97.279,361799995.0
2006-12-12 22:46:00,97.287,97.307,97.271,97.302,447599998.0
2006-12-12 22:47:00,97.286,97.307,97.28,97.3,368799997.0
2006-12-12 22:48:00,97.285,97.308,97.265,97.293,605600002.0
2006-12-12 22:49:00,97.306,97.317,97.288,97.293,656300001.0
2006-12-12 22:50:00,97.289,97.306,97.268,97.283,213200000.0
2006-12-12 22:51:00,97.281,97.295,97.262,97.291,599300000.0
2006-12-12 22:52:00,97.295,97.296,97.274,97.274,183800000.0
2006-12-12 22:53:00,97.298,97.298,97.234,97.262,432599994.0
2006-12-12 22:54:00,97.27,97.311,97.27,97.288,314900000.0
2006-12-12 22:55:00,97.303,97.307,97.272,97.272,419799997.0
2006-12-12 22:56:00,97.285,97.289,97.266,97.267,209400001.0
2006-12-12 22:57:00,97.292,97.292,97.243,97.254,225100001.0
2006-12-12 22:58:00,97.285,97.295,97.264,97.285,149999999.0
2006-12-12 22:59:00,97.298,97.298,97.225,97.231,334900000.0
2006-12-12 23:00:00,97.288,97.288,97.261,97.27,125200000.0
2006-12-12 23:01:00,97.266,97.284,97.258,97.283,139599997.0
2006-12-12 23:02:00,97.29,97.29,97.26,97.276,138199997.0
2006-12-12 23:03:00,97.292,97.303,97.268,97.288,162400002.0
2006-12-12 23:04:00,97.277,97.297,97.259,97.275,131000000.0
2006-12-12 23:05:00,97.296,97.301,97.28,97.284,174200001.0
2006-12-12 23:06:00,97.295,97.304,97.278,97.303,285300001.0
2006-12-12 23:07:00,97.282,97.31,97.279,97.31,170300002.0
2006-12-12 23:08:00,97.288,97.306,97.282,97.3,395600003.0
2006-12-12 23:09:00,97.3,97.3,97.274,97.275,250299998.0
2006-12-12 23:10:00,97.284,97.303,97.277,97.279,167699997.0
2006-12-12 23:11:00,97.276,97.295,97.264,97.295,277200000.0
2006-12-12 23:12:00,97.282,97.298,97.277,97.285,229900004.0
2006-12-12 23:13:00,97.275,97.31,97.275,97.303,174599998.0
2006-12-12 23:14:00,97.301,97.301,97.265,97.278,251999998.0
2006-12-12 23:15:00,97.279,97.3,97.279,97.3,136699999.0
2006-12-12 23:16:00,97.292,97.308,97.273,97.293,247599997.0
2006-12-12 23:17:00,97.275,97.308,97.275,97.305,259000002.0
2006-12-12 23:18:00,97.302,97.302,97.275,97.275,168300002.0
2006-12-12 23:19:00,97.283,97.303,97.268,97.3,167399999.0
2006-12-12 23:20:00,97.289,97.32,97.286,97.32,233499996.0
2006-12-12 23:21:00,97.293,97.312,97.288,97.312,120800000.0
2006-12-12 23:22:00,97.318,97.32,97.292,97.292,224700002.0
2006-12-12 23:23:00,97.304,97.32,97.293,97.32,137200003.0
2006-12-12 23:24:00,97.321,97.321,97.285,97.285,202599999.0
2006-12-12 23:25:00,97.304,97.304,97.287,97.287,55999999.0
2006-12-12 23:26:00,97.29,97.331,97.29,97.331,202800001.0
2006-12-12 23:27:00,97.296,97.323,97.293,97.323,188700001.0
2006-12-12 23:28:00,97.318,97.327,97.299,97.314,85299998.0
2006-12-12 23:29:00,97.31,97.324,97.298,97.32,260699998.0
2006-12-12 23:30:00,97.31,97.323,97.299,97.315,199099999.0
2006-12-12 23:31:00,97.315,97.315,97.296,97.302,131900001.0
2006-12-12 23:32:00,97.283,97.305,97.269,97.305,189599998.0
2006-12-12 23:33:00,97.292,97.311,97.286,97.295,173499999.0
2006-12-12 23:34:00,97.299,97.299,97.267,97.279,371600001.0
2006-12-12 23:35:00,97.287,97.303,97.268,97.289,255099996.0
2006-12-12 23:36:00,97.283,97.298,97.279,97.298,194699996.0
2006-12-12 23:37:00,97.297,97.304,97.28,97.288,227200001.0
2006-12-12 23:38:00,97.302,97.303,97.278,97.285,229599998.0
2006-12-12 23:39:00,97.311,97.311,97.288,97.288,207900001.0
2006-12-12 23:40:00,97.303,97.311,97.28,97.288,195799998.0
2006-12-12 23:41:00,97.285,97.31,97.285,97.31,184000002.0
2006-12-12 23:42:00,97.3,97.305,97.275,97.275,237599996.0
2006-12-12 23:43:00,97.286,97.307,97.286,97.305,324300003.0
2006-12-12 23:44:00,97.279,97.307,97.271,97.305,326700000.0
2006-12-12 23:45:00,97.303,97.308,97.278,97.301,293599999.0
2006-12-12 23:46:00,97.297,97.301,97.274,97.281,217600002.0
2006-12-12 23:47:00,97.267,97.303,97.267,97.284,241600000.0
2006-12-12 23:48:00,97.278,97.305,97.277,97.305,266799999.0
2006-12-12 23:49:00,97.29,97.308,97.28,97.285,191399999.0
2006-12-12 23:50:00,97.297,97.308,97.278,97.292,172600001.0
2006-12-12 23:51:00,97.292,97.315,97.292,97.31,160400000.0
2006-12-12 23:52:00,97.314,97.324,97.299,97.319,175799998.0
2006-12-12 23:53:00,97.31,97.323,97.304,97.305,337100000.0
2006-12-12 23:54:00,97.32,97.325,97.299,97.313,267999997.0
2006-12-12 23:55:00,97.323,97.331,97.306,97.322,340499999.0
2006-12-12 23:56:00,97.324,97.332,97.307,97.308,193800002.0
2006-12-12 23:57:00,97.311,97.336,97.305,97.33,112900000.0
2006-12-12 23:58:00,97.307,97.326,97.304,97.318,172400000.0
2006-12-12 23:59:00,97.296,97.317,97.285,97.305,278400000.0
2006-12-13 00:00:00,97.283,97.303,97.275,97.275,227999999.0
2006-12-13 00:01:00,97.288,97.298,97.263,97.269,188700000.0
2006-12-13 00:02:00,97.285,97.311,97.281,97.301,174600001.0
2006-12-13 00:03:00,97.285,97.298,97.276,97.297,154499998.0
2006-12-13 00:04:00,97.276,97.307,97.276,97.307,176199997.0
2006-12-13 00:05:00,97.305,97.324,97.297,97.321,244300000.0
2006-12-13 00:06:00,97.299,97.314,97.29,97.313,208299999.0
2006-12-13 00:07:00,97.312,97.327,97.301,97.309,289599995.0
2006-12-13 00:08:00,97.316,97.316,97.285,97.285,72399998.0
2006-12-13 00:09:00,97.289,97.297,97.236,97.236,254300001.0
2006-12-13 00:10:00,97.275,97.313,97.273,97.313,112599998.0
2006-12-13 00:11:00,97.319,97.333,97.304,97.316,122700002.0
2006-12-13 00:12:00,97.325,97.342,97.317,97.337,353099998.0
2006-12-13 00:13:00,97.324,97.342,97.32,97.333,133400000.0
2006-12-13 00:14:00,97.325,97.337,97.303,97.335,366300000.0
2006-12-13 00:15:00,97.32,97.338,97.31,97.323,202600001.0
2006-12-13 00:16:00,97.328,97.345,97.315,97.332,262600003.0
2006-12-13 00:17:00,97.355,97.355,97.326,97.326,162500004.0
2006-12-13 00:18:00,97.316,97.34,97.315,97.34,137599997.0
2006-12-13 00:19:00,97.32,97.34,97.32,97.322,173099999.0
2006-12-13 00:20:00,97.316,97.333,97.302,97.316,240300002.0
2006-12-13 00:21:00,97.319,97.334,97.306,97.323,317000000.0
2006-12-13 00:22:00,97.32,97.34,97.31,97.315,214799999.0
2006-12-13 00:23:00,97.301,97.32,97.3,97.315,69900000.0
2006-12-13 00:24:00,97.315,97.333,97.305,97.332,218999996.0
2006-12-13 00:25:00,97.347,97.347,97.32,97.333,148400002.0
2006-12-13 00:26:00,97.331,97.345,97.317,97.338,99000000.0
2006-12-13 00:27:00,97.327,97.343,97.322,97.336,303400000.0
2006-12-13 00:28:00,97.337,97.345,97.324,97.343,285900001.0
2006-12-13 00:29:00,97.326,97.351,97.307,97.351,273700003.0
2006-12-13 00:30:00,97.353,97.356,97.334,97.34,87499999.0
2006-12-13 00:31:00,97.344,97.344,97.321,97.328,164700002.0
2006-12-13 00:32:00,97.311,97.343,97.299,97.34,302800000.0
2006-12-13 00:33:00,97.336,97.355,97.324,97.355,163899998.0
2006-12-13 00:34:00,97.346,97.354,97.314,97.317,349200001.0
2006-12-13 00:35:00,97.318,97.36,97.318,97.345,411499998.0
2006-12-13 00:36:00,97.341,97.355,97.33,97.335,284299998.0
2006-12-13 00:37:00,97.335,97.335,97.31,97.312,306299998.0
2006-12-13 00:38:00,97.321,97.329,97.302,97.309,129600000.0
2006-12-13 00:39:00,97.327,97.329,97.3,97.309,195200000.0
2006-12-13 00:40:00,97.327,97.329,97.3,97.3,327599998.0
2006-12-13 00:41:00,97.31,97.328,97.297,97.313,155999999.0
2006-12-13 00:42:00,97.323,97.323,97.294,97.309,242799998.0
2006-12-13 00:43:00,97.299,97.324,97.299,97.324,102599998.0
2006-12-13 00:44:00,97.298,97.318,97.289,97.289,275699996.0
2006-12-13 00:45:00,97.314,97.332,97.305,97.314,209599996.0
2006-12-13 00:46:00,97.315,97.337,97.298,97.326,251599996.0
2006-12-13 00:47:00,97.314,97.335,97.297,97.324,314900000.0
2006-12-13 00:48:00,97.313,97.326,97.296,97.316,323099996.0
2006-12-13 00:49:00,97.328,97.341,97.31,97.327,375099999.0
2006-12-13 00:50:00,97.312,97.336,97.308,97.336,222399996.0
2006-12-13 00:51:00,97.323,97.346,97.319,97.346,162100002.0
2006-12-13 00:52:00,97.325,97.338,97.31,97.333,215400003.0
2006-12-13 00:53:00,97.334,97.334,97.309,97.317,118800000.0
2006-12-13 00:54:00,97.317,97.33,97.304,97.306,144100002.0
2006-12-13 00:55:00,97.318,97.32,97.288,97.312,172499999.0
2006-12-13 00:56:00,97.31,97.318,97.29,97.294,170600001.0
2006-12-13 00:57:00,97.308,97.321,97.292,97.301,188900000.0
2006-12-13 00:58:00,97.308,97.308,97.28,97.28,241800004.0
2006-12-13 00:59:00,97.291,97.303,97.279,97.298,315700000.0
2006-12-13 01:00:00,97.272,97.309,97.272,97.293,279799995.0
2006-12-13 01:01:00,97.299,97.306,97.287,97.293,39600000.0
2006-12-13 01:02:00,97.291,97.308,97.275,97.305,198800001.0
2006-12-13 01:03:00,97.303,97.311,97.286,97.292,115600000.0
2006-12-13 01:04:00,97.3,97.308,97.282,97.288,225799997.0
2006-12-13 01:05:00,97.289,97.316,97.287,97.3,322500001.0
2006-12-13 01:06:00,97.296,97.296,97.261,97.266,194200000.0
2006-12-13 01:07:00,97.27,97.27,97.238,97.241,132199998.0
2006-12-13 01:08:00,97.27,97.27,97.245,97.252,108200002.0
2006-12-13 01:09:00,97.247,97.269,97.232,97.262,284999998.0
2006-12-13 01:10:00,97.264,97.291,97.257,97.272,139300001.0
2006-12-13 01:11:00,97.282,97.298,97.271,97.296,193399997.0
2006-12-13 01:12:00,97.286,97.293,97.266,97.27,244000001.0
2006-12-13 01:13:00,97.27,97.3,97.269,97.296,197000000.0
2006-12-13 01:14:00,97.291,97.306,97.27,97.279,324500000.0
2006-12-13 01:15:00,97.288,97.302,97.277,97.296,235299998.0
2006-12-13 01:16:00,97.304,97.311,97.279,97.279,259999998.0
2006-12-13 01:17:00,97.277,97.3,97.26,97.27,178099996.0
2006-12-13 01:18:00,97.275,97.285,97.266,97.272,47799999.0
2006-12-13 01:19:00,97.252,97.285,97.252,97.27,206999998.0
2006-12-13 01:20:00,97.281,97.288,97.245,97.252,310899999.0
2006-12-13 01:21:00,97.288,97.292,97.263,97.263,247600001.0
2006-12-13 01:22:00,97.28,97.305,97.278,97.286,211400001.0
2006-12-13 01:23:00,97.282,97.297,97.276,97.276,300400004.0
2006-12-13 01:24:00,97.302,97.302,97.268,97.288,124999998.0
2006-12-13 01:25:00,97.295,97.299,97.275,97.275,175600001.0
2006-12-13 01:26:00,97.282,97.303,97.278,97.297,228499999.0
2006-12-13 01:27:00,97.298,97.306,97.284,97.295,250499999.0
2006-12-13 01:28:00,97.281,97.297,97.272,97.294,181699998.0
2006-12-13 01:29:00,97.282,97.295,97.256,97.277,231700000.0
2006-12-13 01:30:00,97.298,97.305,97.279,97.295,107899998.0
2006-12-13 01:31:00,97.277,97.298,97.275,97.286,140700001.0
2006-12-13 01:32:00,97.295,97.304,97.277,97.292,172899999.0
2006-12-13 01:33:00,97.294,97.294,97.266,97.279,138300003.0
2006-12-13 01:34:00,97.29,97.29,97.259,97.267,417700007.0
2006-12-13 01:35:00,97.286,97.294,97.272,97.281,244499996.0
2006-12-13 01:36:00,97.292,97.292,97.266,97.266,163100001.0
2006-12-13 01:37:00,97.283,97.307,97.277,97.307,235800002.0
2006-12-13 01:38:00,97.302,97.312,97.279,97.301,202899999.0
2006-12-13 01:39:00,97.29,97.303,97.28,97.294,284299997.0
2006-12-13 01:40:00,97.292,97.31,97.286,97.308,267899996.0
2006-12-13 01:41:00,97.274,97.313,97.274,97.313,241600005.0
2006-12-13 01:42:00,97.288,97.305,97.271,97.284,206300000.0
2006-12-13 01:43:00,97.288,97.304,97.283,97.297,191599999.0
2006-12-13 01:44:00,97.3,97.314,97.287,97.313,149499999.0
2006-12-13 01:45:00,97.3,97.313,97.282,97.3,134900000.0
2006-12-13 01:46:00,97.309,97.312,97.277,97.295,323300002.0
2006-12-13 01:47:00,97.303,97.304,97.281,97.286,227899997.0
2006-12-13 01:48:00,97.293,97.309,97.264,97.303,388500000.0
2006-12-13 01:49:00,97.282,97.309,97.279,97.304,271000004.0
2006-12-13 01:50:00,97.273,97.307,97.273,97.288,240299997.0
2006-12-13 01:51:00,97.298,97.298,97.27,97.278,216100002.0
2006-12-13 01:52:00,97.295,97.3,97.28,97.28,215100001.0
2006-12-13 01:53:00,97.292,97.292,97.257,97.257,264599999.0
2006-12-13 01:54:00,97.278,97.308,97.263,97.289,345800001.0
2006-12-13 01:55:00,97.299,97.312,97.285,97.298,97999999.0
2006-12-13 01:56:00,97.29,97.307,97.27,97.282,250599999.0
2006-12-13 01:57:00,97.28,97.298,97.272,97.293,298800000.0
2006-12-13 01:58:00,97.28,97.303,97.274,97.303,259899998.0
2006-12-13 01:59:00,97.289,97.302,97.274,97.296,285899998.0
2006-12-13 02:00:00,97.291,97.297,97.274,97.274,141600004.0
2006-12-13 02:01:00,97.294,97.294,97.256,97.274,222000002.0
2006-12-13 02:02:00,97.294,97.306,97.281,97.295,292500000.0
2006-12-13 02:03:00,97.298,97.307,97.277,97.277,205699999.0
2006-12-13 02:04:00,97.31,97.318,97.284,97.313,294600002.0
2006-12-13 02:05:00,97.293,97.321,97.292,97.308,214399995.0
2006-12-13 02:06:00,97.3,97.311,97.286,97.295,201299998.0
2006-12-13 02:07:00,97.298,97.315,97.291,97.315,290899998.0
2006-12-13 02:08:00,97.302,97.327,97.302,97.317,295199991.0
2006-12-13 02:09:00,97.297,97.327,97.297,97.316,338600000.0
2006-12-13 02:10:00,97.315,97.315,97.29,97.296,178900000.0
2006-12-13 02:11:00,97.294,97.321,97.289,97.311,353200001.0
2006-12-13 02:12:00,97.298,97.315,97.298,97.313,219199996.0
2006-12-13 02:13:00,97.315,97.317,97.289,97.295,323400001.0
2006-12-13 02:14:00,97.299,97.317,97.294,97.31,328599998.0
2006-12-13 02:15:00,97.313,97.324,97.286,97.295,274100000.0
2006-12-13 02:16:00,97.288,97.315,97.288,97.304,212299997.0
2006-12-13 02:17:00,97.308,97.308,97.276,97.288,266399997.0
2006-12-13 02:18:00,97.285,97.312,97.281,97.312,140900000.0
2006-12-13 02:19:00,97.311,97.32,97.293,97.308,256200000.0
2006-12-13 02:20:00,97.327,97.329,97.312,97.316,176699999.0
2006-12-13 02:21:00,97.322,97.333,97.303,97.303,107400000.0
2006-12-13 02:22:00,97.337,97.346,97.317,97.333,130799997.0
2006-12-13 02:23:00,97.342,97.344,97.32,97.327,209699996.0
2006-12-13 02:24:00,97.336,97.342,97.312,97.312,237799998.0
2006-12-13 02:25:00,97.337,97.339,97.313,97.318,146400000.0
2006-12-13 02:26:00,97.326,97.336,97.302,97.322,231000000.0
2006-12-13 02:27:00,97.322,97.331,97.301,97.327,217799998.0
2006-12-13 02:28:00,97.327,97.329,97.297,97.307,245799997.0
2006-12-13 02:29:00,97.32,97.335,97.305,97.314,247400003.0
2006-12-13 02:30:00,97.291,97.325,97.291,97.325,296799995.0
2006-12-13 02:31:00,97.33,97.33,97.305,97.307,205000001.0
2006-12-13 02:32:00,97.313,97.334,97.308,97.332,371400004.0
2006-12-13 02:33:00,97.318,97.332,97.307,97.316,222999998.0
2006-12-13 02:34:00,97.291,97.334,97.291,97.332,160400000.0
2006-12-13 02:35:00,97.312,97.339,97.309,97.339,227000000.0
2006-12-13 02:36:00,97.327,97.348,97.327,97.342,231600003.0
2006-12-13 02:37:00,97.321,97.346,97.318,97.343,463200004.0
2006-12-13 02:38:00,97.324,97.348,97.322,97.335,105300000.0
2006-12-13 02:39:00,97.325,97.34,97.325,97.335,125399999.0
2006-12-13 02:40:00,97.307,97.343,97.307,97.343,193399996.0
2006-12-13 02:41:00,97.349,97.355,97.321,97.334,323899996.0
2006-12-13 02:42:00,97.34,97.345,97.319,97.331,320600002.0
2006-12-13 02:43:00,97.324,97.346,97.309,97.321,199700000.0
2006-12-13 02:44:00,97.347,97.353,97.332,97.339,190199996.0
2006-12-13 02:45:00,97.342,97.352,97.326,97.35,196799999.0
2006-12-13 02:46:00,97.35,97.353,97.322,97.323,261999998.0
2006-12-13 02:47:00,97.336,97.36,97.315,97.344,215199999.0
2006-12-13 02:48:00,97.37,97.371,97.346,97.352,295099999.0
2006-12-13 02:49:00,97.372,97.372,97.341,97.344,131699999.0
2006-12-13 02:50:00,97.359,97.359,97.312,97.312,124299998.0
2006-12-13 02:51:00,97.323,97.349,97.311,97.324,208999996.0
2006-12-13 02:52:00,97.332,97.351,97.316,97.345,363300000.0
2006-12-13 02:53:00,97.315,97.352,97.315,97.352,232399999.0
2006-12-13 02:54:00,97.33,97.354,97.324,97.35,237199996.0
2006-12-13 02:55:00,97.355,97.362,97.331,97.338,161900000.0
2006-12-13 02:56:00,97.354,97.37,97.34,97.355,203399999.0
2006-12-13 02:57:00,97.347,97.371,97.347,97.37,164799999.0
2006-12-13 02:58:00,97.367,97.369,97.347,97.352,380499997.0
2006-12-13 02:59:00,97.343,97.363,97.337,97.363,459500000.0
2006-12-13 03:00:00,97.345,97.368,97.323,97.368,300999997.0
2006-12-13 03:01:00,97.37,97.377,97.355,97.362,159000001.0
2006-12-13 03:02:00,97.375,97.375,97.353,97.355,334800000.0
2006-12-13 03:03:00,97.36,97.39,97.36,97.38,265700005.0
2006-12-13 03:04:00,97.393,97.398,97.366,97.383,163999999.0
2006-12-13 03:05:00,97.397,97.398,97.373,97.373,214400000.0
2006-12-13 03:06:00,97.383,97.396,97.367,97.384,176500004.0
2006-12-13 03:07:00,97.392,97.392,97.356,97.367,154199998.0
2006-12-13 03:08:00,97.397,97.397,97.364,97.365,196599999.0
2006-12-13 03:09:00,97.371,97.388,97.358,97.369,175299999.0
2006-12-13 03:10:00,97.376,97.396,97.355,97.361,278800002.0
2006-12-13 03:11:00,97.371,97.386,97.365,97.384,293999997.0
2006-12-13 03:12:00,97.366,97.399,97.361,97.364,217599997.0
2006-12-13 03:13:00,97.388,97.389,97.355,97.361,300100001.0
2006-12-13 03:14:00,97.374,97.38,97.36,97.37,321500000.0
2006-12-13 03:15:00,97.376,97.382,97.356,97.358,320499999.0
2006-12-13 03:16:00,97.366,97.388,97.351,97.351,261700001.0
2006-12-13 03:17:00,97.391,97.391,97.376,97.376,109700001.0
2006-12-13 03:18:00,97.363,97.379,97.357,97.376,69400002.0
2006-12-13 03:19:00,97.379,97.379,97.339,97.339,131199999.0
2006-12-13 03:20:00,97.352,97.383,97.352,97.383,59599999.0
2006-12-13 03:21:00,97.375,97.395,97.359,97.395,429899997.0
2006-12-13 03:22:00,97.387,97.408,97.377,97.388,149000003.0
2006-12-13 03:23:00,97.387,97.411,97.387,97.411,111200000.0
2006-12-13 03:24:00,97.398,97.424,97.389,97.418,161100000.0
2006-12-13 03:25:00,97.431,97.433,97.403,97.433,292099997.0
2006-12-13 03:26:00,97.424,97.441,97.42,97.437,270800001.0
2006-12-13 03:27:00,97.41,97.43,97.403,97.407,224800001.0
2006-12-13 03:28:00,97.422,97.441,97.413,97.418,195499996.0
2006-12-13 03:29:00,97.413,97.441,97.413,97.425,91400001.0
2006-12-13 03:30:00,97.442,97.442,97.412,97.415,257500002.0
2006-12-13 03:31:00,97.421,97.437,97.412,97.416,175000001.0
2006-12-13 03:32:00,97.45,97.45,97.42,97.42,296699998.0
2006-12-13 03:33:00,97.423,97.448,97.423,97.436,351599996.0
2006-12-13 03:34:00,97.435,97.435,97.405,97.405,252999999.0
2006-12-13 03:35:00,97.408,97.433,97.396,97.411,173999998.0
2006-12-13 03:36:00,97.435,97.443,97.422,97.424,169500002.0
2006-12-13 03:37:00,97.429,97.447,97.396,97.411,171899998.0
2006-12-13 03:38:00,97.413,97.436,97.394,97.417,216799999.0
2006-12-13 03:39:00,97.417,97.437,97.407,97.418,352999998.0
2006-12-13 03:40:00,97.408,97.436,97.408,97.423,147900001.0
2006-12-13 03:41:00,97.442,97.446,97.425,97.431,49800000.0
2006-12-13 03:42:00,97.438,97.454,97.433,97.449,254099999.0
2006-12-13 03:43:00,97.45,97.472,97.45,97.471,215399997.0
2006-12-13 03:44:00,97.471,97.476,97.424,97.461,198600002.0
2006-12-13 03:45:00,97.449,97.477,97.449,97.477,157899999.0
2006-12-13 03:46:00,97.445,97.476,97.445,97.458,108299999.0
2006-12-13 03:47:00,97.461,97.482,97.455,97.48,204100004.0
2006-12-13 03:48:00,97.469,97.479,97.455,97.455,146600001.0
2006-12-13 03:49:00,97.491,97.491,97.451,97.467,209600001.0
2006-12-13 03:50:00,97.478,97.49,97.46,97.471,295799997.0
2006-12-13 03:51:00,97.474,97.487,97.458,97.48,156100000.0
2006-12-13 03:52:00,97.478,97.501,97.473,97.501,340499998.0
2006-12-13 03:53:00,97.488,97.503,97.471,97.486,194999998.0
2006-12-13 03:54:00,97.497,97.52,97.497,97.515,145600002.0
2006-12-13 03:55:00,97.511,97.514,97.497,97.503,70300000.0
2006-12-13 03:56:00,97.5,97.515,97.49,97.493,218699999.0
2006-12-13 03:57:00,97.497,97.511,97.49,97.503,88300000.0
2006-12-13 03:58:00,97.492,97.514,97.483,97.483,249000002.0
2006-12-13 03:59:00,97.5,97.5,97.465,97.489,145300001.0
2006-12-13 04:00:00,97.462,97.497,97.462,97.474,244100002.0
2006-12-13 04:01:00,97.491,97.509,97.487,97.509,190200001.0
2006-12-13 04:02:00,97.49,97.5,97.47,97.5,165600002.0
2006-12-13 04:03:00,97.494,97.494,97.474,97.474,94300003.0
2006-12-13 04:04:00,97.471,97.48,97.45,97.463,243200001.0
2006-12-13 04:05:00,97.478,97.482,97.444,97.46,231999996.0
2006-12-13 04:06:00,97.443,97.482,97.443,97.482,189599999.0
2006-12-13 04:07:00,97.479,97.479,97.455,97.455,90699999.0
2006-12-13 04:08:00,97.444,97.468,97.434,97.456,212199997.0
2006-12-13 04:09:00,97.466,97.466,97.427,97.427,334099997.0
2006-12-13 04:10:00,97.447,97.473,97.437,97.465,207799999.0
2006-12-13 04:11:00,97.458,97.474,97.442,97.457,348499999.0
2006-12-13 04:12:00,97.457,97.488,97.457,97.488,183900003.0
2006-12-13 04:13:00,97.462,97.482,97.46,97.475,237800002.0
2006-12-13 04:14:00,97.456,97.477,97.456,97.477,121099999.0
2006-12-13 04:15:00,97.464,97.485,97.461,97.485,302900002.0
2006-12-13 04:16:00,97.479,97.48,97.451,97.451,224699998.0
2006-12-13 04:17:00,97.469,97.48,97.454,97.48,226399999.0
2006-12-13 04:18:00,97.472,97.48,97.456,97.461,171399999.0
2006-12-13 04:19:00,97.452,97.468,97.447,97.463,150200000.0
2006-12-13 04:20:00,97.422,97.46,97.422,97.455,295799996.0
2006-12-13 04:21:00,97.455,97.459,97.431,97.452,200200001.0
2006-12-13 04:22:00,97.452,97.452,97.421,97.444,269100000.0
2006-12-13 04:23:00,97.418,97.445,97.418,97.441,234200000.0
2006-12-13 04:24:00,97.441,97.447,97.425,97.425,226900000.0
2006-12-13 04:25:00,97.442,97.444,97.414,97.417,298000001.0
2006-12-13 04:26:00,97.423,97.434,97.417,97.431,30100000.0
2006-12-13 04:27:00,97.423,97.428,97.398,97.401,236299997.0
2006-12-13 04:28:00,97.417,97.426,97.404,97.418,269699998.0
2006-12-13 04:29:00,97.4,97.426,97.4,97.401,250899999.0
2006-12-13 04:30:00,97.406,97.422,97.404,97.407,189599997.0
2006-12-13 04:31:00,97.402,97.425,97.397,97.397,176999997.0
2006-12-13 04:32:00,97.422,97.422,97.392,97.405,95200000.0
2006-12-13 04:33:00,97.401,97.438,97.401,97.437,176299995.0
2006-12-13 04:34:00,97.419,97.436,97.413,97.431,217999998.0
2006-12-13 04:35:00,97.424,97.446,97.424,97.434,170399999.0
2006-12-13 04:36:00,97.432,97.438,97.42,97.42,46700000.0
2006-12-13 04:37:00,97.444,97.452,97.426,97.438,204199998.0
2006-12-13 04:38:00,97.44,97.46,97.434,97.457,222200001.0
2006-12-13 04:39:00,97.471,97.471,97.428,97.43,235100000.0
2006-12-13 04:40:00,97.451,97.451,97.435,97.435,45999999.0
2006-12-13 04:41:00,97.447,97.453,97.423,97.437,245100001.0
2006-12-13 04:42:00,97.441,97.457,97.431,97.457,115799999.0
2006-12-13 04:43:00,97.434,97.452,97.43,97.452,212200001.0
2006-12-13 04:44:00,97.446,97.458,97.439,97.454,295799996.0
2006-12-13 04:45:00,97.46,97.462,97.442,97.452,150199999.0
2006-12-13 04:46:00,97.433,97.463,97.428,97.456,163799998.0
2006-12-13 04:47:00,97.463,97.463,97.433,97.437,259999993.0
2006-12-13 04:48:00,97.453,97.472,97.448,97.465,231399998.0
2006-12-13 04:49:00,97.452,97.465,97.437,97.457,215100001.0
2006-12-13 04:50:00,97.46,97.472,97.448,97.451,236099999.0
2006-12-13 04:51:00,97.483,97.49,97.458,97.458,222399997.0
2006-12-13 04:52:00,97.471,97.497,97.471,97.49,233300003.0
2006-12-13 04:53:00,97.497,97.5,97.468,97.473,288700000.0
2006-12-13 04:54:00,97.493,97.493,97.459,97.461,142800001.0
2006-12-13 04:55:00,97.478,97.478,97.45,97.451,220299999.0
2006-12-13 04:56:00,97.477,97.482,97.426,97.43,174499999.0
2006-12-13 04:57:00,97.472,97.485,97.453,97.477,156800000.0
2006-12-13 04:58:00,97.476,97.476,97.457,97.457,74400000.0
2006-12-13 04:59:00,97.453,97.481,97.446,97.446,277400002.0
2006-12-13 05:00:00,97.478,97.484,97.454,97.474,174699998.0
2006-12-13 05:01:00,97.457,97.48,97.436,97.472,244700000.0
2006-12-13 05:02:00,97.476,97.476,97.434,97.457,232299999.0
2006-12-13 05:03:00,97.458,97.48,97.456,97.467,175699999.0
2006-12-13 05:04:00,97.476,97.482,97.45,97.458,215699999.0
2006-12-13 05:05:00,97.457,97.487,97.457,97.487,190200002.0
2006-12-13 05:06:00,97.48,97.48,97.454,97.48,255299998.0
2006-12-13 05:07:00,97.472,97.488,97.459,97.459,237299999.0
2006-12-13 05:08:00,97.456,97.471,97.444,97.471,143499999.0
2006-12-13 05:09:00,97.463,97.478,97.43,97.475,197499995.0
2006-12-13 05:10:00,97.458,97.475,97.439,97.458,203200000.0
2006-12-13 05:11:00,97.459,97.481,97.447,97.452,224199996.0
2006-12-13 05:12:00,97.456,97.471,97.447,97.455,257499999.0
2006-12-13 05:13:00,97.469,97.477,97.459,97.461,122600002.0
2006-12-13 05:14:00,97.469,97.485,97.466,97.483,176800004.0
2006-12-13 05:15:00,97.466,97.478,97.454,97.474,233400000.0
2006-12-13 05:16:00,97.461,97.473,97.458,97.465,185800001.0
2006-12-13 05:17:00,97.451,97.472,97.444,97.472,176300000.0
2006-12-13 05:18:00,97.457,97.465,97.43,97.462,302599994.0
2006-12-13 05:19:00,97.447,97.467,97.444,97.467,185499999.0
2006-12-13 05:20:00,97.47,97.473,97.452,97.452,158899998.0
2006-12-13 05:21:00,97.445,97.461,97.43,97.458,282500001.0
2006-12-13 05:22:00,97.461,97.471,97.443,97.462,213299998.0
2006-12-13 05:23:00,97.438,97.469,97.438,97.469,88199999.0
2006-12-13 05:24:00,97.447,97.469,97.447,97.463,114200001.0
2006-12-13 05:25:00,97.454,97.486,97.449,97.486,192699996.0
2006-12-13 05:26:00,97.464,97.487,97.453,97.482,209899996.0
2006-12-13 05:27:00,97.472,97.484,97.464,97.479,154100001.0
2006-12-13 05:28:00,97.471,97.488,97.454,97.46,176099998.0
2006-12-13 05:29:00,97.473,97.484,97.455,97.46,369199999.0
2006-12-13 05:30:00,97.471,97.499,97.462,97.49,203999998.0
2006-12-13 05:31:00,97.495,97.495,97.467,97.468,182800000.0
2006-12-13 05:32:00,97.486,97.495,97.47,97.475,282700000.0
2006-12-13 05:33:00,97.482,97.501,97.479,97.483,172600001.0
2006-12-13 05:34:00,97.493,97.506,97.481,97.496,205499998.0
2006-12-13 05:35:00,97.475,97.498,97.473,97.498,201500001.0
2006-12-13 05:36:00,97.475,97.506,97.475,97.506,184799996.0
2006-12-13 05:37:00,97.482,97.499,97.473,97.473,131400002.0
2006-12-13 05:38:00,97.487,97.494,97.472,97.475,144600001.0
2006-12-13 05:39:00,97.457,97.477,97.453,97.473,255000000.0
2006-12-13 05:40:00,97.48,97.48,97.451,97.461,127999998.0
2006-12-13 05:41:00,97.466,97.486,97.465,97.465,110200000.0
2006-12-13 05:42:00,97.46,97.48,97.459,97.48,171999999.0
2006-12-13 05:43:00,97.487,97.492,97.457,97.477,162899997.0
2006-12-13 05:44:00,97.49,97.494,97.465,97.465,189900001.0
2006-12-13 05:45:00,97.489,97.497,97.471,97.491,128499998.0
2006-12-13 05:46:00,97.487,97.506,97.476,97.485,180899999.0
2006-12-13 05:47:00,97.473,97.491,97.414,97.49,311699995.0
2006-12-13 05:48:00,97.479,97.494,97.465,97.482,194299999.0
2006-12-13 05:49:00,97.474,97.487,97.462,97.475,213399998.0
2006-12-13 05:50:00,97.457,97.48,97.446,97.467,377500003.0
2006-12-13 05:51:00,97.48,97.482,97.451,97.474,212899999.0
2006-12-13 05:52:00,97.465,97.472,97.447,97.451,195499997.0
2006-12-13 05:53:00,97.461,97.475,97.455,97.475,241299997.0
2006-12-13 05:54:00,97.47,97.475,97.441,97.452,192199998.0
2006-12-13 05:55:00,97.448,97.472,97.424,97.453,206000001.0
2006-12-13 05:56:00,97.475,97.475,97.46,97.46,8800000.0
2006-12-13 05:57:00,97.461,97.476,97.447,97.459,202599998.0
2006-12-13 05:58:00,97.447,97.472,97.446,97.464,311000002.0
2006-12-13 05:59:00,97.47,97.471,97.452,97.456,182000001.0
2006-12-13 06:00:00,97.476,97.486,97.45,97.453,195000002.0
2006-12-13 06:01:00,97.446,97.463,97.435,97.462,123600000.0
2006-12-13 06:02:00,97.437,97.459,97.437,97.459,23100000.0
2006-12-13 06:03:00,97.463,97.463,97.444,97.444,29800000.0
2006-12-13 06:04:00,97.464,97.472,97.448,97.454,191499996.0
2006-12-13 06:05:00,97.442,97.463,97.436,97.453,319899996.0
2006-12-13 06:06:00,97.465,97.474,97.448,97.46,297200001.0
2006-12-13 06:07:00,97.463,97.47,97.446,97.457,113900002.0
2006-12-13 06:08:00,97.47,97.47,97.447,97.457,253699995.0
2006-12-13 06:09:00,97.45,97.475,97.45,97.475,208999998.0
2006-12-13 06:10:00,97.466,97.474,97.445,97.445,328199999.0
2006-12-13 06:11:00,97.469,97.48,97.446,97.46,285099998.0
2006-12-13 06:12:00,97.465,97.47,97.447,97.453,29700000.0
2006-12-13 06:13:00,97.466,97.468,97.438,97.449,277200000.0
2006-12-13 06:14:00,97.452,97.467,97.445,97.457,192900000.0
2006-12-13 06:15:00,97.438,97.472,97.438,97.459,206700003.0
2006-12-13 06:16:00,97.468,97.473,97.445,97.462,204000000.0
2006-12-13 06:17:00,97.439,97.47,97.439,97.47,261799995.0
2006-12-13 06:18:00,97.461,97.473,97.429,97.462,233699996.0
2006-12-13 06:19:00,97.46,97.47,97.46,97.47,11200000.0
2006-12-13 06:20:00,97.466,97.466,97.455,97.455,92699998.0
2006-12-13 06:21:00,97.44,97.457,97.435,97.453,37700000.0
2006-12-13 06:22:00,97.443,97.458,97.442,97.457,41399999.0
2006-12-13 06:23:00,97.448,97.467,97.439,97.439,153099999.0
2006-12-13 06:24:00,97.451,97.451,97.43,97.446,74500001.0
2006-12-13 06:25:00,97.44,97.454,97.417,97.435,313699999.0
2006-12-13 06:26:00,97.429,97.457,97.429,97.442,255199999.0
2006-12-13 06:27:00,97.428,97.455,97.421,97.44,301300001.0
2006-12-13 06:28:00,97.44,97.455,97.408,97.428,279199998.0
2006-12-13 06:29:00,97.451,97.453,97.432,97.444,87800000.0
2006-12-13 06:30:00,97.428,97.453,97.425,97.453,166700002.0
2006-12-13 06:31:00,97.444,97.466,97.439,97.447,179700001.0
2006-12-13 06:32:00,97.434,97.45,97.425,97.434,141799998.0
2006-12-13 06:33:00,97.433,97.449,97.42,97.444,181300000.0
2006-12-13 06:34:00,97.434,97.438,97.423,97.427,199599996.0
2006-12-13 06:35:00,97.43,97.449,97.409,97.409,184400002.0
2006-12-13 06:36:00,97.432,97.453,97.432,97.451,186499999.0
2006-12-13 06:37:00,97.449,97.455,97.423,97.437,101399999.0
2006-12-13 06:38:00,97.439,97.451,97.407,97.407,264199995.0
2006-12-13 06:39:00,97.427,97.447,97.421,97.427,206200002.0
2006-12-13 06:40:00,97.43,97.451,97.429,97.448,245099997.0
2006-12-13 06:41:00,97.418,97.437,97.409,97.427,128200001.0
2006-12-13 06:42:00,97.42,97.442,97.41,97.425,322599999.0
2006-12-13 06:43:00,97.412,97.435,97.412,97.435,170699997.0
2006-12-13 06:44:00,97.417,97.436,97.408,97.427,244599999.0
2006-12-13 06:45:00,97.403,97.437,97.403,97.437,175699999.0
2006-12-13 06:46:00,97.433,97.45,97.426,97.44,164900000.0
2006-12-13 06:47:00,97.415,97.441,97.414,97.417,185599998.0
2006-12-13 06:48:00,97.432,97.448,97.424,97.431,252299999.0
2006-12-13 06:49:00,97.438,97.45,97.422,97.44,23200000.0
2006-12-13 06:50:00,97.435,97.447,97.426,97.434,266099997.0
2006-12-13 06:51:00,97.428,97.455,97.427,97.453,103899999.0
2006-12-13 06:52:00,97.44,97.454,97.414,97.424,238199999.0
2006-12-13 06:53:00,97.436,97.446,97.419,97.441,265599996.0
2006-12-13 06:54:00,97.424,97.442,97.418,97.422,225800001.0
2006-12-13 06:55:00,97.432,97.45,97.427,97.445,212900001.0
2006-12-13 06:56:00,97.426,97.443,97.412,97.439,241199998.0
2006-12-13 06:57:00,97.445,97.445,97.424,97.441,274600001.0
2006-12-13 06:58:00,97.446,97.462,97.425,97.452,227499998.0
2006-12-13 06:59:00,97.437,97.462,97.436,97.456,150899999.0
2006-12-13 07:00:00,97.44,97.459,97.436,97.455,214399997.0
2006-12-13 07:01:00,97.469,97.469,97.447,97.455,287500001.0
2006-12-13 07:02:00,97.461,97.467,97.44,97.449,204799998.0
2006-12-13 07:03:00,97.448,97.47,97.44,97.447,256699999.0
2006-12-13 07:04:00,97.445,97.468,97.443,97.468,178600002.0
2006-12-13 07:05:00,97.426,97.454,97.418,97.45,154900000.0
2006-12-13 07:06:00,97.45,97.469,97.444,97.45,242700002.0
2006-12-13 07:07:00,97.45,97.472,97.445,97.46,264299999.0
2006-12-13 07:08:00,97.437,97.459,97.418,97.418,161699999.0
2006-12-13 07:09:00,97.456,97.476,97.449,97.469,367200004.0
2006-12-13 07:10:00,97.451,97.474,97.444,97.466,196599998.0
2006-12-13 07:11:00,97.472,97.475,97.454,97.475,131500000.0
2006-12-13 07:12:00,97.467,97.488,97.456,97.463,281199997.0
2006-12-13 07:13:00,97.474,97.49,97.461,97.485,273700001.0
2006-12-13 07:14:00,97.482,97.489,97.469,97.471,404100003.0
2006-12-13 07:15:00,97.5,97.533,97.494,97.518,163599997.0
2006-12-13 07:16:00,97.532,97.543,97.506,97.519,264500001.0
2006-12-13 07:17:00,97.497,97.521,97.497,97.516,227299999.0
2006-12-13 07:18:00,97.523,97.533,97.507,97.519,252999999.0
2006-12-13 07:19:00,97.523,97.526,97.501,97.519,224200000.0
2006-12-13 07:20:00,97.506,97.524,97.503,97.519,147099999.0
2006-12-13 07:21:00,97.515,97.515,97.488,97.492,227699997.0
2006-12-13 07:22:00,97.513,97.513,97.485,97.5,169900000.0
2006-12-13 07:23:00,97.507,97.507,97.477,97.495,219399999.0
2006-12-13 07:24:00,97.494,97.494,97.472,97.477,156399999.0
2006-12-13 07:25:00,97.479,97.487,97.467,97.467,145099999.0
2006-12-13 07:26:00,97.488,97.488,97.447,97.468,186400000.0
2006-12-13 07:27:00,97.455,97.482,97.455,97.482,291799997.0
2006-12-13 07:28:00,97.466,97.488,97.466,97.488,141799999.0
2006-12-13 07:29:00,97.475,97.49,97.457,97.484,156299996.0
2006-12-13 07:30:00,97.468,97.485,97.468,97.473,148100002.0
2006-12-13 07:31:00,97.491,97.499,97.466,97.466,166399998.0
2006-12-13 07:32:00,97.487,97.489,97.455,97.477,309399996.0
2006-12-13 07:33:00,97.451,97.481,97.432,97.481,113199999.0
2006-12-13 07:34:00,97.457,97.49,97.457,97.49,91400000.0
2006-12-13 07:35:00,97.472,97.499,97.465,97.498,285699999.0
2006-12-13 07:36:00,97.495,97.495,97.468,97.47,240599997.0
2006-12-13 07:37:00,97.472,97.488,97.455,97.488,167600002.0
2006-12-13 07:38:00,97.457,97.487,97.457,97.487,113900000.0
2006-12-13 07:39:00,97.476,97.493,97.464,97.489,198799999.0
2006-12-13 07:40:00,97.484,97.49,97.465,97.485,153300000.0
2006-12-13 07:41:00,97.48,97.49,97.463,97.487,176000000.0
2006-12-13 07:42:00,97.487,97.498,97.47,97.484,355399997.0
2006-12-13 07:43:00,97.464,97.493,97.464,97.49,159699998.0
2006-12-13 07:44:00,97.49,97.49,97.455,97.466,116199999.0
2006-12-13 07:45:00,97.452,97.487,97.452,97.477,289499999.0
2006-12-13 07:46:00,97.464,97.486,97.455,97.471,201500002.0
2006-12-13 07:47:00,97.479,97.482,97.465,97.465,132099999.0
2006-12-13 07:48:00,97.468,97.486,97.468,97.483,142100001.0
2006-12-13 07:49:00,97.484,97.484,97.462,97.462,182099999.0
2006-12-13 07:50:00,97.473,97.473,97.448,97.452,267600002.0
2006-12-13 07:51:00,97.462,97.475,97.451,97.456,302400000.0
2006-12-13 07:52:00,97.447,97.472,97.443,97.464,264499998.0
2006-12-13 07:53:00,97.473,97.491,97.457,97.459,203800002.0
2006-12-13 07:54:00,97.47,97.486,97.464,97.465,206999998.0
2006-12-13 07:55:00,97.481,97.481,97.439,97.446,294800001.0
2006-12-13 07:56:00,97.428,97.461,97.424,97.461,217100000.0
2006-12-13 07:57:00,97.45,97.469,97.437,97.455,212499998.0
2006-12-13 07:58:00,97.439,97.455,97.42,97.436,148800000.0
2006-12-13 07:59:00,97.457,97.463,97.429,97.437,242699997.0
2006-12-13 08:00:00,97.453,97.477,97.445,97.477,77099999.0
2006-12-13 08:01:00,97.449,97.47,97.436,97.452,189700004.0
2006-12-13 08:02:00,97.463,97.463,97.445,97.452,106599999.0
2006-12-13 08:03:00,97.446,97.47,97.441,97.464,308000001.0
2006-12-13 08:04:00,97.468,97.468,97.444,97.452,217499997.0
2006-12-13 08:05:00,97.456,97.463,97.441,97.441,150599998.0
2006-12-13 08:06:00,97.44,97.459,97.429,97.439,156800002.0
2006-12-13 08:07:00,97.44,97.451,97.42,97.425,163300000.0
2006-12-13 08:08:00,97.448,97.453,97.43,97.43,160400001.0
2006-12-13 08:09:00,97.438,97.445,97.416,97.436,268900002.0
2006-12-13 08:10:00,97.42,97.44,97.411,97.428,156899999.0
2006-12-13 08:11:00,97.428,97.452,97.415,97.416,161500000.0
2006-12-13 08:12:00,97.457,97.457,97.43,97.445,150799999.0
2006-12-13 08:13:00,97.437,97.45,97.416,97.437,206000000.0
2006-12-13 08:14:00,97.447,97.447,97.415,97.417,346800000.0
2006-12-13 08:15:00,97.433,97.433,97.408,97.408,180800002.0
2006-12-13 08:16:00,97.418,97.435,97.402,97.412,226100002.0
2006-12-13 08:17:00,97.426,97.443,97.424,97.437,116999997.0
2006-12-13 08:18:00,97.42,97.446,97.42,97.42,330300001.0
2006-12-13 08:19:00,97.436,97.436,97.385,97.4,202199999.0
2006-12-13 08:20:00,97.409,97.439,97.401,97.401,385099996.0
2006-12-13 08:21:00,97.412,97.436,97.403,97.436,169799999.0
2006-12-13 08:22:00,97.421,97.445,97.421,97.435,279500000.0
2006-12-13 08:23:00,97.417,97.441,97.409,97.414,270599997.0
2006-12-13 08:24:00,97.427,97.447,97.414,97.444,303999996.0
2006-12-13 08:25:00,97.445,97.447,97.423,97.434,118799999.0
2006-12-13 08:26:00,97.443,97.443,97.42,97.423,118299999.0
2006-12-13 08:27:00,97.419,97.452,97.419,97.441,291700001.0
2006-12-13 08:28:00,97.435,97.448,97.415,97.435,344200005.0
2006-12-13 08:29:00,97.435,97.464,97.435,97.462,87199999.0
2006-12-13 08:30:00,97.464,97.464,97.405,97.416,189599999.0
2006-12-13 08:31:00,97.45,97.45,97.419,97.428,247699998.0
2006-12-13 08:32:00,97.443,97.443,97.42,97.43,184199997.0
2006-12-13 08:33:00,97.435,97.444,97.414,97.414,215999996.0
2006-12-13 08:34:00,97.428,97.446,97.415,97.443,364500004.0
2006-12-13 08:35:00,97.425,97.454,97.424,97.454,207699999.0
2006-12-13 08:36:00,97.44,97.453,97.421,97.433,241400000.0
2006-12-13 08:37:00,97.452,97.453,97.428,97.434,278600003.0
2006-12-13 08:38:00,97.453,97.457,97.431,97.457,277900002.0
2006-12-13 08:39:00,97.427,97.455,97.419,97.446,226300000.0
2006-12-13 08:40:00,97.451,97.451,97.42,97.423,94600000.0
2006-12-13 08:41:00,97.424,97.44,97.414,97.427,264399996.0
2006-12-13 08:42:00,97.42,97.434,97.393,97.43,196399999.0
2006-12-13 08:43:00,97.435,97.446,97.419,97.433,194000000.0
2006-12-13 08:44:00,97.457,97.457,97.416,97.416,284899997.0
2006-12-13 08:45:00,97.435,97.455,97.425,97.455,249499998.0
2006-12-13 08:46:00,97.431,97.449,97.414,97.429,166499996.0
2006-12-13 08:47:00,97.404,97.433,97.404,97.43,176900001.0
2006-12-13 08:48:00,97.415,97.439,97.409,97.42,148300000.0
2006-12-13 08:49:00,97.398,97.438,97.398,97.438,255699997.0
2006-12-13 08:50:00,97.397,97.431,97.397,97.426,108399999.0
2006-12-13 08:51:00,97.4,97.424,97.372,97.396,325999996.0
2006-12-13 08:52:00,97.397,97.417,97.387,97.403,205799999.0
2006-12-13 08:53:00,97.408,97.428,97.391,97.422,203100000.0
2006-12-13 08:54:00,97.423,97.428,97.404,97.428,190200000.0
2006-12-13 08:55:00,97.415,97.431,97.4,97.412,136799998.0
2006-12-13 08:56:00,97.423,97.437,97.407,97.427,233799999.0
2006-12-13 08:57:00,97.418,97.44,97.413,97.44,247699999.0
2006-12-13 08:58:00,97.435,97.435,97.404,97.408,145600000.0
2006-12-13 08:59:00,97.415,97.428,97.395,97.41,205600002.0
2006-12-13 09:00:00,97.43,97.44,97.411,97.423,199600001.0
2006-12-13 09:01:00,97.406,97.433,97.406,97.426,198799998.0
2006-12-13 09:02:00,97.421,97.435,97.409,97.422,177499999.0
2006-12-13 09:03:00,97.425,97.431,97.403,97.409,226599996.0
2006-12-13 09:04:00,97.403,97.438,97.403,97.418,174299998.0
2006-12-13 09:05:00,97.408,97.423,97.377,97.397,315900001.0
2006-12-13 09:06:00,97.39,97.406,97.372,97.392,206899997.0
2006-12-13 09:07:00,97.404,97.414,97.382,97.387,189399996.0
2006-12-13 09:08:00,97.383,97.435,97.383,97.425,238200000.0
2006-12-13 09:09:00,97.425,97.435,97.404,97.419,265299999.0
2006-12-13 09:10:00,97.423,97.444,97.423,97.432,231099998.0
2006-12-13 09:11:00,97.425,97.443,97.418,97.428,133900000.0
2006-12-13 09:12:00,97.428,97.444,97.422,97.434,276399996.0
2006-12-13 09:13:00,97.408,97.431,97.406,97.431,272899999.0
2006-12-13 09:14:00,97.431,97.432,97.409,97.414,267000001.0
2006-12-13 09:15:00,97.418,97.438,97.414,97.436,169700001.0
2006-12-13 09:16:00,97.426,97.445,97.415,97.439,411300001.0
2006-12-13 09:17:00,97.445,97.452,97.42,97.43,213300001.0
2006-12-13 09:18:00,97.447,97.454,97.427,97.449,328399997.0
2006-12-13 09:19:00,97.431,97.462,97.422,97.452,241500001.0
2006-12-13 09:20:00,97.445,97.461,97.434,97.457,353500001.0
2006-12-13 09:21:00,97.441,97.461,97.436,97.453,236899999.0
2006-12-13 09:22:00,97.434,97.458,97.432,97.458,305900001.0
2006-12-13 09:23:00,97.439,97.467,97.439,97.454,241100000.0
2006-12-13 09:24:00,97.458,97.47,97.443,97.443,193399999.0
2006-12-13 09:25:00,97.441,97.464,97.41,97.452,375799997.0
2006-12-13 09:26:00,97.458,97.478,97.453,97.478,141099999.0
2006-12-13 09:27:00,97.478,97.478,97.446,97.446,297799999.0
2006-12-13 09:28:00,97.448,97.476,97.445,97.476,277600000.0
2006-12-13 09:29:00,97.471,97.484,97.454,97.48,245900004.0
2006-12-13 09:30:00,97.459,97.474,97.442,97.472,175399997.0
2006-12-13 09:31:00,97.456,97.482,97.453,97.477,370500000.0
2006-12-13 09:32:00,97.474,97.499,97.46,97.483,218099996.0
2006-12-13 09:33:00,97.513,97.513,97.482,97.505,184000000.0
2006-12-13 09:34:00,97.478,97.509,97.478,97.503,238199998.0
2006-12-13 09:35:00,97.48,97.507,97.48,97.493,221999998.0
2006-12-13 09:36:00,97.497,97.497,97.469,97.471,184799998.0
2006-12-13 09:37:00,97.477,97.488,97.448,97.455,280099998.0
2006-12-13 09:38:00,97.454,97.47,97.425,97.461,307699995.0
2006-12-13 09:39:00,97.467,97.472,97.446,97.459,265700000.0
2006-12-13 09:40:00,97.458,97.473,97.449,97.463,214700002.0
2006-12-13 09:41:00,97.469,97.471,97.448,97.45,234000004.0
2006-12-13 09:42:00,97.448,97.448,97.417,97.433,317999995.0
2006-12-13 09:43:00,97.44,97.442,97.415,97.423,286300000.0
2006-12-13 09:44:00,97.435,97.461,97.432,97.452,241899996.0
2006-12-13 09:45:00,97.451,97.466,97.429,97.444,233500002.0
2006-12-13 09:46:00,97.45,97.459,97.436,97.436,293700003.0
2006-12-13 09:47:00,97.42,97.445,97.42,97.424,230399993.0
2006-12-13 09:48:00,97.415,97.438,97.408,97.438,247200003.0
2006-12-13 09:49:00,97.418,97.432,97.411,97.425,240600000.0
2006-12-13 09:50:00,97.426,97.44,97.413,97.435,288099996.0
2006-12-13 09:51:00,97.435,97.435,97.406,97.421,204499999.0
2006-12-13 09:52:00,97.418,97.428,97.399,97.407,335999998.0
2006-12-13 09:53:00,97.426,97.432,97.401,97.403,316899998.0
2006-12-13 09:54:00,97.414,97.434,97.409,97.434,72400001.0
2006-12-13 09:55:00,97.436,97.439,97.412,97.418,257799996.0
2006-12-13 09:56:00,97.408,97.432,97.395,97.398,175900001.0
2006-12-13 09:57:00,97.368,97.397,97.365,97.377,468500001.0
2006-12-13 09:58:00,97.341,97.393,97.341,97.375,188599999.0
2006-12-13 09:59:00,97.37,97.37,97.327,97.339,111700000.0
2006-12-13 10:00:00,97.338,97.349,97.324,97.349,72299999.0
2006-12-13 10:01:00,97.34,97.355,97.301,97.301,180600001.0
2006-12-13 10:02:00,97.336,97.361,97.321,97.338,284800001.0
2006-12-13 10:03:00,97.331,97.357,97.328,97.339,192900000.0
2006-12-13 10:04:00,97.357,97.357,97.325,97.332,120199998.0
2006-12-13 10:05:00,97.324,97.348,97.319,97.325,379800003.0
2006-12-13 10:06:00,97.337,97.355,97.33,97.342,204899999.0
2006-12-13 10:07:00,97.34,97.342,97.318,97.326,24800000.0
2006-12-13 10:08:00,97.311,97.341,97.311,97.336,173199997.0
2006-12-13 10:09:00,97.326,97.363,97.326,97.363,116100001.0
2006-12-13 10:10:00,97.355,97.356,97.324,97.352,307800001.0
2006-12-13 10:11:00,97.352,97.363,97.336,97.352,182199998.0
2006-12-13 10:12:00,97.351,97.351,97.311,97.311,172900000.0
2006-12-13 10:13:00,97.338,97.345,97.319,97.332,99800000.0
2006-12-13 10:14:00,97.32,97.339,97.311,97.326,213300000.0
2006-12-13 10:15:00,97.317,97.328,97.298,97.315,205200000.0
2006-12-13 10:16:00,97.291,97.331,97.291,97.331,370199998.0
2006-12-13 10:17:00,97.326,97.342,97.311,97.335,249300000.0
2006-12-13 10:18:00,97.331,97.347,97.316,97.347,255500001.0
2006-12-13 10:19:00,97.345,97.367,97.327,97.345,231500000.0
2006-12-13 10:20:00,97.351,97.366,97.325,97.345,380700000.0
2006-12-13 10:21:00,97.345,97.359,97.332,97.342,229899998.0
2006-12-13 10:22:00,97.354,97.359,97.33,97.357,348499998.0
2006-12-13 10:23:00,97.336,97.37,97.336,97.345,193199999.0
2006-12-13 10:24:00,97.351,97.366,97.341,97.352,245399999.0
2006-12-13 10:25:00,97.35,97.364,97.336,97.348,191400003.0
2006-12-13 10:26:00,97.349,97.362,97.33,97.347,211899999.0
2006-12-13 10:27:00,97.35,97.355,97.33,97.343,192800001.0
2006-12-13 10:28:00,97.324,97.37,97.324,97.37,159600002.0
2006-12-13 10:29:00,97.37,97.374,97.351,97.353,387299997.0
2006-12-13 10:30:00,97.369,97.374,97.346,97.365,285100000.0
2006-12-13 10:31:00,97.354,97.368,97.328,97.358,234800002.0
2006-12-13 10:32:00,97.357,97.363,97.333,97.353,188400001.0
2006-12-13 10:33:00,97.377,97.377,97.349,97.35,198900002.0
2006-12-13 10:34:00,97.364,97.383,97.353,97.372,247900000.0
2006-12-13 10:35:00,97.351,97.377,97.351,97.355,157599999.0
2006-12-13 10:36:00,97.374,97.382,97.341,97.355,297400002.0
2006-12-13 10:37:00,97.358,97.419,97.358,97.415,305700000.0
2006-12-13 10:38:00,97.418,97.429,97.394,97.394,329700001.0
2006-12-13 10:39:00,97.425,97.433,97.414,97.415,149200000.0
2006-12-13 10:40:00,97.39,97.422,97.39,97.415,191699996.0
2006-12-13 10:41:00,97.415,97.422,97.399,97.412,153199998.0
2006-12-13 10:42:00,97.411,97.424,97.39,97.403,292400000.0
2006-12-13 10:43:00,97.391,97.416,97.386,97.403,218499996.0
2006-12-13 10:44:00,97.403,97.424,97.397,97.417,262200000.0
2006-12-13 10:45:00,97.423,97.436,97.409,97.436,342199996.0
2006-12-13 10:46:00,97.431,97.448,97.409,97.431,252899996.0
2006-12-13 10:47:00,97.415,97.428,97.399,97.419,246399998.0
2006-12-13 10:48:00,97.406,97.423,97.384,97.384,182100000.0
2006-12-13 10:49:00,97.406,97.422,97.393,97.41,291799998.0
2006-12-13 10:50:00,97.422,97.422,97.396,97.414,255600001.0
2006-12-13 10:51:00,97.414,97.431,97.402,97.415,179900003.0
2006-12-13 10:52:00,97.407,97.413,97.385,97.407,291100000.0
2006-12-13 10:53:00,97.404,97.416,97.382,97.4,228700002.0
2006-12-13 10:54:00,97.409,97.409,97.331,97.357,302399998.0
2006-12-13 10:55:00,97.355,97.39,97.355,97.39,282099996.0
2006-12-13 10:56:00,97.369,97.405,97.363,97.405,224099997.0
2006-12-13 10:57:00,97.383,97.403,97.367,97.369,280199998.0
2006-12-13 10:58:00,97.352,97.37,97.334,97.367,277699998.0
2006-12-13 10:59:00,97.329,97.349,97.311,97.324,217799996.0
2006-12-13 11:00:00,97.32,97.334,97.307,97.315,278399992.0
2006-12-13 11:01:00,97.346,97.355,97.334,97.348,295099998.0
2006-12-13 11:02:00,97.324,97.345,97.32,97.338,185199999.0
2006-12-13 11:03:00,97.347,97.354,97.327,97.339,261400000.0
2006-12-13 11:04:00,97.339,97.353,97.323,97.342,285899998.0
2006-12-13 11:05:00,97.307,97.352,97.307,97.335,434200002.0
2006-12-13 11:06:00,97.336,97.353,97.308,97.337,189300000.0
2006-12-13 11:07:00,97.343,97.359,97.332,97.351,272099998.0
2006-12-13 11:08:00,97.338,97.362,97.324,97.354,217200002.0
2006-12-13 11:09:00,97.364,97.37,97.347,97.347,257899998.0
2006-12-13 11:10:00,97.36,97.385,97.36,97.376,174900000.0
2006-12-13 11:11:00,97.369,97.384,97.349,97.362,453399995.0
2006-12-13 11:12:00,97.371,97.371,97.335,97.339,235099999.0
2006-12-13 11:13:00,97.329,97.348,97.326,97.348,316400002.0
2006-12-13 11:14:00,97.348,97.348,97.324,97.326,237100000.0
2006-12-13 11:15:00,97.335,97.363,97.329,97.363,246399998.0
2006-12-13 11:16:00,97.359,97.372,97.345,97.362,239499995.0
2006-12-13 11:17:00,97.351,97.374,97.348,97.353,316900001.0
2006-12-13 11:18:00,97.36,97.37,97.322,97.322,227200002.0
2006-12-13 11:19:00,97.325,97.352,97.325,97.349,200800001.0
2006-12-13 11:20:00,97.353,97.36,97.33,97.346,251199999.0
2006-12-13 11:21:00,97.361,97.396,97.345,97.377,387600005.0
2006-12-13 11:22:00,97.401,97.406,97.378,97.393,256400001.0
2006-12-13 11:23:00,97.401,97.402,97.382,97.386,239099992.0
2006-12-13 11:24:00,97.39,97.41,97.386,97.407,213999999.0
2006-12-13 11:25:00,97.403,97.403,97.364,97.375,218200002.0
2006-12-13 11:26:00,97.391,97.405,97.377,97.402,285499998.0
2006-12-13 11:27:00,97.389,97.405,97.374,97.39,245000001.0
2006-12-13 11:28:00,97.382,97.407,97.376,97.407,203900001.0
2006-12-13 11:29:00,97.403,97.403,97.365,97.379,167000001.0
2006-12-13 11:30:00,97.395,97.415,97.375,97.402,251700000.0
2006-12-13 11:31:00,97.4,97.411,97.385,97.404,263600003.0
2006-12-13 11:32:00,97.394,97.405,97.377,97.377,279000000.0
2006-12-13 11:33:00,97.371,97.378,97.339,97.339,229700000.0
2006-12-13 11:34:00,97.368,97.388,97.35,97.366,294099998.0
2006-12-13 11:35:00,97.357,97.383,97.347,97.363,361399999.0
2006-12-13 11:36:00,97.361,97.361,97.332,97.332,214600001.0
2006-12-13 11:37:00,97.338,97.359,97.322,97.329,221199996.0
2006-12-13 11:38:00,97.339,97.362,97.334,97.362,258900003.0
2006-12-13 11:39:00,97.335,97.354,97.33,97.349,254300003.0
2006-12-13 11:40:00,97.346,97.351,97.323,97.338,379800001.0
2006-12-13 11:41:00,97.338,97.341,97.308,97.32,324499997.0
2006-12-13 11:42:00,97.343,97.36,97.325,97.325,273199995.0
2006-12-13 11:43:00,97.337,97.353,97.323,97.323,182200000.0
2006-12-13 11:44:00,97.338,97.342,97.322,97.33,327199996.0
2006-12-13 11:45:00,97.326,97.356,97.326,97.355,236300000.0
2006-12-13 11:46:00,97.35,97.35,97.329,97.337,144300002.0
2006-12-13 11:47:00,97.33,97.345,97.32,97.34,288899998.0
2006-12-13 11:48:00,97.32,97.362,97.32,97.355,245799998.0
2006-12-13 11:49:00,97.35,97.367,97.334,97.335,262699998.0
2006-12-13 11:50:00,97.35,97.379,97.35,97.37,272699997.0
2006-12-13 11:51:00,97.359,97.366,97.339,97.345,243800001.0
2006-12-13 11:52:00,97.366,97.366,97.34,97.351,292999997.0
2006-12-13 11:53:00,97.351,97.367,97.339,97.353,322999997.0
2006-12-13 11:54:00,97.333,97.359,97.333,97.359,222399998.0
2006-12-13 11:55:00,97.359,97.378,97.345,97.372,249699997.0
2006-12-13 11:56:00,97.385,97.385,97.356,97.371,140499998.0
2006-12-13 11:57:00,97.381,97.383,97.359,97.367,255399998.0
2006-12-13 11:58:00,97.381,97.39,97.364,97.368,246100000.0
2006-12-13 11:59:00,97.366,97.382,97.352,97.37,379599998.0
2006-12-13 12:00:00,97.372,97.382,97.349,97.372,257800001.0
2006-12-13 12:01:00,97.362,97.384,97.357,97.383,255100006.0
2006-12-13 12:02:00,97.372,97.395,97.354,97.39,177099998.0
2006-12-13 12:03:00,97.363,97.387,97.35,97.387,301300001.0
2006-12-13 12:04:00,97.37,97.392,97.37,97.388,205100001.0
2006-12-13 12:05:00,97.369,97.393,97.362,97.38,246699997.0
2006-12-13 12:06:00,97.373,97.377,97.346,97.364,209699999.0
2006-12-13 12:07:00,97.355,97.378,97.351,97.373,390499997.0
2006-12-13 12:08:00,97.373,97.4,97.373,97.392,233000002.0
2006-12-13 12:09:00,97.386,97.395,97.371,97.371,162899997.0
2006-12-13 12:10:00,97.383,97.389,97.368,97.369,263899995.0
2006-12-13 12:11:00,97.359,97.385,97.352,97.363,242600000.0
2006-12-13 12:12:00,97.348,97.375,97.342,97.362,338600001.0
2006-12-13 12:13:00,97.375,97.377,97.349,97.349,322999999.0
2006-12-13 12:14:00,97.378,97.378,97.355,97.365,215899998.0
2006-12-13 12:15:00,97.38,97.38,97.34,97.349,147499998.0
2006-12-13 12:16:00,97.358,97.375,97.343,97.35,217499997.0
2006-12-13 12:17:00,97.345,97.376,97.334,97.352,226899997.0
2006-12-13 12:18:00,97.328,97.348,97.317,97.337,253600002.0
2006-12-13 12:19:00,97.359,97.367,97.341,97.346,303000003.0
2006-12-13 12:20:00,97.362,97.375,97.348,97.362,289000000.0
2006-12-13 12:21:00,97.364,97.388,97.351,97.378,450299997.0
2006-12-13 12:22:00,97.356,97.371,97.341,97.341,180599996.0
2006-12-13 12:23:00,97.346,97.366,97.335,97.347,271200000.0
2006-12-13 12:24:00,97.343,97.362,97.339,97.359,248300004.0
2006-12-13 12:25:00,97.349,97.357,97.33,97.334,156500002.0
2006-12-13 12:26:00,97.358,97.37,97.34,97.36,130299999.0
2006-12-13 12:27:00,97.356,97.375,97.352,97.367,227499999.0
2006-12-13 12:28:00,97.362,97.368,97.344,97.365,310000001.0
2006-12-13 12:29:00,97.351,97.367,97.342,97.367,466000001.0
2006-12-13 12:30:00,97.356,97.361,97.336,97.336,180400000.0
2006-12-13 12:31:00,97.372,97.38,97.35,97.35,172399998.0
2006-12-13 12:32:00,97.349,97.372,97.349,97.37,236999997.0
2006-12-13 12:33:00,97.365,97.372,97.344,97.351,144800001.0
2006-12-13 12:34:00,97.362,97.374,97.349,97.371,353000000.0
2006-12-13 12:35:00,97.361,97.387,97.361,97.383,164699998.0
2006-12-13 12:36:00,97.365,97.388,97.353,97.383,190799998.0
2006-12-13 12:37:00,97.374,97.398,97.367,97.371,106499999.0
2006-12-13 12:38:00,97.37,97.39,97.362,97.376,178800000.0
2006-12-13 12:39:00,97.388,97.404,97.369,97.389,156500001.0
2006-12-13 12:40:00,97.398,97.398,97.381,97.387,72000000.0
2006-12-13 12:41:00,97.389,97.401,97.375,97.388,210300001.0
2006-12-13 12:42:00,97.391,97.393,97.369,97.381,156700001.0
2006-12-13 12:43:00,97.398,97.398,97.375,97.381,277300000.0
2006-12-13 12:44:00,97.397,97.405,97.376,97.377,305800000.0
2006-12-13 12:45:00,97.38,97.407,97.379,97.402,251400002.0
2006-12-13 12:46:00,97.4,97.402,97.372,97.375,346299997.0
2006-12-13 12:47:00,97.384,97.396,97.369,97.37,278600003.0
2006-12-13 12:48:00,97.388,97.403,97.368,97.383,343700001.0
2006-12-13 12:49:00,97.401,97.413,97.39,97.409,290500000.0
2006-12-13 12:50:00,97.4,97.415,97.382,97.4,171499998.0
2006-12-13 12:51:00,97.412,97.42,97.393,97.407,251999999.0
2006-12-13 12:52:00,97.412,97.427,97.393,97.414,101900000.0
2006-12-13 12:53:00,97.399,97.418,97.351,97.387,204900000.0
2006-12-13 12:54:00,97.417,97.427,97.402,97.406,271799997.0
2006-12-13 12:55:00,97.405,97.421,97.384,97.395,203999998.0
2006-12-13 12:56:00,97.414,97.427,97.385,97.406,222099999.0
2006-12-13 12:57:00,97.402,97.42,97.397,97.416,197100005.0
2006-12-13 12:58:00,97.399,97.416,97.395,97.412,202200003.0
2006-12-13 12:59:00,97.411,97.411,97.38,97.402,253300000.0
2006-12-13 13:00:00,97.408,97.431,97.404,97.428,293000002.0
2006-12-13 13:01:00,97.403,97.431,97.4,97.401,256300001.0
2006-12-13 13:02:00,97.413,97.43,97.408,97.424,225199997.0
2006-12-13 13:03:00,97.399,97.421,97.391,97.407,162899998.0
2006-12-13 13:04:00,97.401,97.418,97.397,97.4,323000002.0
2006-12-13 13:05:00,97.401,97.434,97.399,97.43,214800001.0
2006-12-13 13:06:00,97.405,97.435,97.404,97.419,147599998.0
2006-12-13 13:07:00,97.434,97.447,97.4,97.4,312300000.0
2006-12-13 13:08:00,97.41,97.44,97.41,97.428,145699999.0
2006-12-13 13:09:00,97.434,97.444,97.412,97.419,236899999.0
2006-12-13 13:10:00,97.418,97.44,97.413,97.422,178400000.0
2006-12-13 13:11:00,97.419,97.443,97.411,97.43,375199996.0
2006-12-13 13:12:00,97.418,97.457,97.418,97.445,197499996.0
2006-12-13 13:13:00,97.435,97.448,97.416,97.416,214600000.0
2006-12-13 13:14:00,97.408,97.434,97.402,97.413,380899997.0
2006-12-13 13:15:00,97.42,97.429,97.396,97.396,257500000.0
2006-12-13 13:16:00,97.417,97.44,97.41,97.43,276699998.0
2006-12-13 13:17:00,97.436,97.436,97.373,97.418,220499998.0
2006-12-13 13:18:00,97.437,97.437,97.416,97.418,77000002.0
2006-12-13 13:19:00,97.429,97.442,97.418,97.42,238899997.0
2006-12-13 13:20:00,97.437,97.45,97.416,97.44,226299997.0
2006-12-13 13:21:00,97.422,97.453,97.421,97.44,225599996.0
2006-12-13 13:22:00,97.424,97.454,97.424,97.435,280000001.0
2006-12-13 13:23:00,97.411,97.428,97.409,97.425,228700001.0
2006-12-13 13:24:00,97.408,97.433,97.402,97.433,301300001.0
2006-12-13 13:25:00,97.433,97.433,97.405,97.407,211100000.0
2006-12-13 13:26:00,97.42,97.43,97.403,97.41,286399996.0
2006-12-13 13:27:00,97.38,97.405,97.37,97.397,458899998.0
2006-12-13 13:28:00,97.377,97.396,97.363,97.392,299199996.0
2006-12-13 13:29:00,97.385,97.406,97.372,97.406,216100002.0
2006-12-13 13:30:00,97.405,97.405,97.367,97.383,178100001.0
2006-12-13 13:31:00,97.384,97.405,97.378,97.405,275599993.0
2006-12-13 13:32:00,97.403,97.415,97.388,97.398,109099999.0
2006-12-13 13:33:00,97.385,97.401,97.379,97.395,265199996.0
2006-12-13 13:34:00,97.391,97.391,97.346,97.356,182499997.0
2006-12-13 13:35:00,97.374,97.379,97.35,97.379,286199996.0
2006-12-13 13:36:00,97.366,97.384,97.359,97.38,267699998.0
2006-12-13 13:37:00,97.38,97.382,97.351,97.374,305199998.0
2006-12-13 13:38:00,97.376,97.376,97.35,97.35,221900001.0
2006-12-13 13:39:00,97.37,97.385,97.351,97.379,243800003.0
2006-12-13 13:40:00,97.369,97.382,97.357,97.382,253399997.0
2006-12-13 13:41:00,97.375,97.389,97.361,97.369,271699999.0
2006-12-13 13:42:00,97.376,97.392,97.353,97.37,401000002.0
2006-12-13 13:43:00,97.397,97.397,97.375,97.377,234800000.0
2006-12-13 13:44:00,97.39,97.401,97.384,97.401,71899999.0
2006-12-13 13:45:00,97.392,97.413,97.376,97.396,160099999.0
2006-12-13 13:46:00,97.377,97.399,97.376,97.396,174899999.0
2006-12-13 13:47:00,97.385,97.396,97.349,97.374,366800000.0
2006-12-13 13:48:00,97.375,97.383,97.359,97.361,298100002.0
2006-12-13 13:49:00,97.361,97.384,97.361,97.382,79600000.0
2006-12-13 13:50:00,97.37,97.389,97.353,97.387,320899998.0
2006-12-13 13:51:00,97.383,97.388,97.368,97.381,43900000.0
2006-12-13 13:52:00,97.352,97.384,97.352,97.38,271299998.0
2006-12-13 13:53:00,97.375,97.393,97.359,97.379,294699998.0
2006-12-13 13:54:00,97.369,97.393,97.364,97.388,197899998.0
2006-12-13 13:55:00,97.393,97.397,97.374,97.382,201500003.0
2006-12-13 13:56:00,97.398,97.398,97.373,97.373,288999998.0
2006-12-13 13:57:00,97.387,97.391,97.36,97.374,255899997.0
2006-12-13 13:58:00,97.384,97.4,97.37,97.394,217700000.0
2006-12-13 13:59:00,97.378,97.399,97.372,97.399,222799999.0
2006-12-13 14:00:00,97.395,97.402,97.363,97.387,227299997.0
2006-12-13 14:01:00,97.394,97.411,97.381,97.411,245799998.0
2006-12-13 14:02:00,97.383,97.416,97.375,97.391,205700002.0
2006-12-13 14:03:00,97.399,97.399,97.376,97.376,143600000.0
2006-12-13 14:04:00,97.383,97.398,97.365,97.382,213799998.0
2006-12-13 14:05:00,97.371,97.391,97.368,97.387,182200000.0
2006-12-13 14:06:00,97.388,97.392,97.364,97.376,261400003.0
2006-12-13 14:07:00,97.373,97.391,97.363,97.381,167999999.0
2006-12-13 14:08:00,97.393,97.393,97.369,97.372,106100001.0
2006-12-13 14:09:00,97.385,97.385,97.37,97.37,183900003.0
2006-12-13 14:10:00,97.385,97.397,97.355,97.381,148399998.0
2006-12-13 14:11:00,97.379,97.404,97.375,97.404,179200000.0
2006-12-13 14:12:00,97.401,97.413,97.38,97.395,154600001.0
2006-12-13 14:13:00,97.396,97.41,97.371,97.39,358400001.0
2006-12-13 14:14:00,97.375,97.404,97.371,97.404,104900000.0
2006-12-13 14:15:00,97.378,97.397,97.363,97.38,288700005.0
2006-12-13 14:16:00,97.366,97.385,97.364,97.382,221099998.0
2006-12-13 14:17:00,97.38,97.38,97.357,97.357,176200001.0
2006-12-13 14:18:00,97.363,97.391,97.358,97.38,290899997.0
2006-12-13 14:19:00,97.392,97.397,97.361,97.361,260799999.0
2006-12-13 14:20:00,97.382,97.384,97.353,97.364,157099999.0
2006-12-13 14:21:00,97.379,97.392,97.362,97.384,259999999.0
2006-12-13 14:22:00,97.364,97.388,97.358,97.366,239100000.0
2006-12-13 14:23:00,97.359,97.392,97.349,97.362,286900000.0
2006-12-13 14:24:00,97.354,97.382,97.34,97.382,186099999.0
2006-12-13 14:25:00,97.342,97.371,97.332,97.34,56300000.0
2006-12-13 14:26:00,97.35,97.357,97.317,97.336,249899999.0
2006-12-13 14:27:00,97.354,97.354,97.324,97.324,209599995.0
2006-12-13 14:28:00,97.328,97.353,97.319,97.334,229299999.0
2006-12-13 14:29:00,97.34,97.364,97.329,97.364,314099994.0
2006-12-13 14:30:00,97.351,97.363,97.324,97.346,158100002.0
2006-12-13 14:31:00,97.346,97.35,97.282,97.327,304099998.0
2006-12-13 14:32:00,97.323,97.344,97.302,97.326,298699995.0
2006-12-13 14:33:00,97.329,97.344,97.327,97.344,84699999.0
2006-12-13 14:34:00,97.334,97.353,97.315,97.331,210700000.0
2006-12-13 14:35:00,97.357,97.366,97.331,97.336,231900000.0
2006-12-13 14:36:00,97.335,97.338,97.31,97.317,238200001.0
2006-12-13 14:37:00,97.332,97.34,97.308,97.32,72900001.0
2006-12-13 14:38:00,97.335,97.369,97.334,97.359,223000001.0
2006-12-13 14:39:00,97.364,97.366,97.331,97.342,114500000.0
2006-12-13 14:40:00,97.353,97.364,97.334,97.354,364600000.0
2006-12-13 14:41:00,97.343,97.366,97.341,97.343,149500001.0
2006-12-13 14:42:00,97.344,97.369,97.338,97.338,160100001.0
2006-12-13 14:43:00,97.367,97.367,97.335,97.353,255600002.0
2006-12-13 14:44:00,97.349,97.381,97.344,97.381,130000000.0
2006-12-13 14:45:00,97.364,97.381,97.362,97.379,367599994.0
2006-12-13 14:46:00,97.362,97.37,97.339,97.352,168700001.0
2006-12-13 14:47:00,97.364,97.368,97.33,97.346,247199999.0
2006-12-13 14:48:00,97.36,97.371,97.338,97.349,104800001.0
2006-12-13 14:49:00,97.36,97.375,97.336,97.336,173800002.0
2006-12-13 14:50:00,97.359,97.363,97.334,97.344,418099997.0
2006-12-13 14:51:00,97.36,97.371,97.354,97.371,213300001.0
2006-12-13 14:52:00,97.368,97.368,97.299,97.313,240400003.0
2006-12-13 14:53:00,97.353,97.373,97.353,97.371,213399998.0
2006-12-13 14:54:00,97.356,97.373,97.342,97.373,237500000.0
2006-12-13 14:55:00,97.365,97.386,97.354,97.368,298500003.0
2006-12-13 14:56:00,97.371,97.399,97.366,97.399,330200002.0
2006-12-13 14:57:00,97.395,97.4,97.365,97.365,254700001.0
2006-12-13 14:58:00,97.364,97.381,97.355,97.365,212599999.0
2006-12-13 14:59:00,97.364,97.385,97.328,97.353,222700001.0
2006-12-13 15:00:00,97.354,97.375,97.348,97.35,181300000.0
2006-12-13 15:01:00,97.354,97.368,97.343,97.365,151799998.0
2006-12-13 15:02:00,97.349,97.376,97.349,97.375,251300000.0
2006-12-13 15:03:00,97.349,97.366,97.331,97.346,118799997.0
2006-12-13 15:04:00,97.334,97.367,97.334,97.367,140000000.0
2006-12-13 15:05:00,97.362,97.366,97.336,97.366,237299998.0
2006-12-13 15:06:00,97.348,97.38,97.343,97.365,180500000.0
2006-12-13 15:07:00,97.373,97.378,97.357,97.362,92399998.0
2006-12-13 15:08:00,97.354,97.368,97.344,97.361,192400000.0
2006-12-13 15:09:00,97.35,97.365,97.347,97.347,171799999.0
2006-12-13 15:10:00,97.348,97.371,97.347,97.371,144499998.0
2006-12-13 15:11:00,97.345,97.373,97.345,97.369,228000000.0
2006-12-13 15:12:00,97.362,97.377,97.341,97.358,234500005.0
2006-12-13 15:13:00,97.34,97.363,97.339,97.354,280399998.0
2006-12-13 15:14:00,97.344,97.366,97.336,97.366,248500000.0
2006-12-13 15:15:00,97.361,97.377,97.335,97.362,327199997.0
2006-12-13 15:16:00,97.354,97.377,97.347,97.371,332299998.0
2006-12-13 15:17:00,97.356,97.374,97.336,97.368,329100000.0
2006-12-13 15:18:00,97.338,97.357,97.337,97.348,118299998.0
2006-12-13 15:19:00,97.35,97.369,97.331,97.339,351700003.0
2006-12-13 15:20:00,97.363,97.37,97.345,97.353,308500004.0
2006-12-13 15:21:00,97.337,97.357,97.326,97.357,121099998.0
2006-12-13 15:22:00,97.351,97.354,97.286,97.334,214199998.0
2006-12-13 15:23:00,97.34,97.354,97.319,97.344,317799999.0
2006-12-13 15:24:00,97.346,97.361,97.336,97.349,266400002.0
2006-12-13 15:25:00,97.33,97.346,97.305,97.318,203600001.0
2006-12-13 15:26:00,97.32,97.343,97.312,97.34,232999999.0
2006-12-13 15:27:00,97.334,97.356,97.318,97.348,261599999.0
2006-12-13 15:28:00,97.352,97.352,97.33,97.33,182599998.0
2006-12-13 15:29:00,97.334,97.359,97.319,97.357,400700001.0
2006-12-13 15:30:00,97.286,97.308,97.254,97.271,135899998.0
2006-12-13 15:31:00,97.272,97.278,97.236,97.264,296500000.0
2006-12-13 15:32:00,97.245,97.321,97.243,97.289,226100001.0
2006-12-13 15:33:00,97.324,97.343,97.313,97.333,234700000.0
2006-12-13 15:34:00,97.322,97.341,97.247,97.253,304499996.0
2006-12-13 15:35:00,97.229,97.236,97.171,97.181,312200003.0
2006-12-13 15:36:00,97.165,97.188,97.146,97.152,237599997.0
2006-12-13 15:37:00,97.164,97.212,97.164,97.212,242699995.0
2006-12-13 15:38:00,97.222,97.23,97.191,97.191,193800002.0
2006-12-13 15:39:00,97.19,97.201,97.171,97.175,278900004.0
2006-12-13 15:40:00,97.199,97.226,97.186,97.204,205700001.0
2006-12-13 15:41:00,97.234,97.244,97.211,97.224,192400002.0
2006-12-13 15:42:00,97.246,97.275,97.24,97.25,243400002.0
2006-12-13 15:43:00,97.24,97.263,97.223,97.237,395500004.0
2006-12-13 15:44:00,97.235,97.261,97.224,97.26,316699995.0
2006-12-13 15:45:00,97.234,97.259,97.231,97.253,260200003.0
2006-12-13 15:46:00,97.25,97.268,97.232,97.236,210399999.0
2006-12-13 15:47:00,97.243,97.243,97.201,97.205,111399999.0
2006-12-13 15:48:00,97.21,97.249,97.21,97.241,259899998.0
2006-12-13 15:49:00,97.22,97.241,97.209,97.221,299900000.0
2006-12-13 15:50:00,97.234,97.237,97.208,97.216,359300003.0
2006-12-13 15:51:00,97.238,97.269,97.23,97.255,270099999.0
2006-12-13 15:52:00,97.254,97.265,97.236,97.249,340899999.0
2006-12-13 15:53:00,97.248,97.255,97.225,97.255,182999998.0
2006-12-13 15:54:00,97.241,97.263,97.205,97.227,111899998.0
2006-12-13 15:55:00,97.236,97.261,97.235,97.235,231100000.0
2006-12-13 15:56:00,97.248,97.256,97.223,97.255,153500000.0
2006-12-13 15:57:00,97.251,97.277,97.242,97.252,239499996.0
2006-12-13 15:58:00,97.257,97.285,97.249,97.285,199899998.0
2006-12-13 15:59:00,97.263,97.283,97.238,97.266,220000003.0
2006-12-13 16:00:00,97.235,97.273,97.235,97.267,216299999.0
2006-12-13 16:01:00,97.268,97.281,97.244,97.253,279700000.0
2006-12-13 16:02:00,97.254,97.279,97.246,97.272,234800000.0
2006-12-13 16:03:00,97.269,97.269,97.23,97.257,178400001.0
2006-12-13 16:04:00,97.261,97.275,97.238,97.251,171599999.0
2006-12-13 16:05:00,97.286,97.287,97.252,97.252,181900002.0
2006-12-13 16:06:00,97.275,97.292,97.257,97.275,286900001.0
2006-12-13 16:07:00,97.265,97.302,97.263,97.279,167599999.0
2006-12-13 16:08:00,97.268,97.286,97.252,97.275,205200000.0
2006-12-13 16:09:00,97.254,97.29,97.24,97.24,247400004.0
2006-12-13 16:10:00,97.246,97.269,97.235,97.238,374799996.0
2006-12-13 16:11:00,97.258,97.258,97.227,97.238,178199998.0
2006-12-13 16:12:00,97.25,97.262,97.241,97.25,170499998.0
2006-12-13 16:13:00,97.257,97.258,97.215,97.23,407000001.0
2006-12-13 16:14:00,97.225,97.272,97.205,97.253,170199999.0
2006-12-13 16:15:00,97.268,97.272,97.236,97.244,268399999.0
2006-12-13 16:16:00,97.247,97.264,97.225,97.244,166500000.0
2006-12-13 16:17:00,97.215,97.249,97.198,97.221,114699998.0
2006-12-13 16:18:00,97.236,97.252,97.219,97.236,293000000.0
2006-12-13 16:19:00,97.242,97.248,97.22,97.236,254500001.0
2006-12-13 16:20:00,97.215,97.242,97.206,97.242,287399999.0
2006-12-13 16:21:00,97.222,97.252,97.215,97.252,159799999.0
2006-12-13 16:22:00,97.242,97.256,97.228,97.233,224299996.0
2006-12-13 16:23:00,97.217,97.237,97.191,97.227,208999997.0
2006-12-13 16:24:00,97.228,97.231,97.201,97.215,220400002.0
2006-12-13 16:25:00,97.223,97.237,97.201,97.21,169399999.0
2006-12-13 16:26:00,97.176,97.228,97.176,97.206,178100001.0
2006-12-13 16:27:00,97.206,97.222,97.179,97.214,251999996.0
2006-12-13 16:28:00,97.213,97.215,97.193,97.198,133299999.0
2006-12-13 16:29:00,97.204,97.216,97.182,97.184,261600000.0
2006-12-13 16:30:00,97.187,97.21,97.184,97.21,114399999.0
2006-12-13 16:31:00,97.206,97.212,97.173,97.189,266699994.0
2006-12-13 16:32:00,97.178,97.212,97.173,97.18,228199999.0
2006-12-13 16:33:00,97.201,97.209,97.177,97.177,154300000.0
2006-12-13 16:34:00,97.196,97.202,97.177,97.18,111600002.0
2006-12-13 16:35:00,97.194,97.214,97.185,97.198,242299996.0
2006-12-13 16:36:00,97.223,97.223,97.18,97.193,291800002.0
2006-12-13 16:37:00,97.207,97.22,97.188,97.198,288899999.0
2006-12-13 16:38:00,97.192,97.216,97.18,97.195,195000000.0
2006-12-13 16:39:00,97.202,97.213,97.176,97.176,438300000.0
2006-12-13 16:40:00,97.191,97.206,97.179,97.2,230000000.0
2006-12-13 16:41:00,97.203,97.203,97.168,97.168,227399999.0
2006-12-13 16:42:00,97.19,97.215,97.173,97.201,296000000.0
2006-12-13 16:43:00,97.195,97.219,97.177,97.192,399900004.0
2006-12-13 16:44:00,97.21,97.21,97.172,97.173,236900002.0
2006-12-13 16:45:00,97.188,97.207,97.182,97.182,336800001.0
2006-12-13 16:46:00,97.193,97.193,97.164,97.17,120399998.0
2006-12-13 16:47:00,97.182,97.191,97.149,97.164,229499998.0
2006-12-13 16:48:00,97.161,97.176,97.146,97.151,331100001.0
2006-12-13 16:49:00,97.15,97.154,97.126,97.133,313999999.0
2006-12-13 16:50:00,97.146,97.159,97.13,97.146,162999999.0
2006-12-13 16:51:00,97.135,97.138,97.107,97.138,267300002.0
2006-12-13 16:52:00,97.128,97.14,97.104,97.123,238000000.0
2006-12-13 16:53:00,97.152,97.152,97.114,97.114,252199996.0
2006-12-13 16:54:00,97.133,97.136,97.108,97.122,169299999.0
2006-12-13 16:55:00,97.136,97.165,97.131,97.153,161499998.0
2006-12-13 16:56:00,97.169,97.172,97.139,97.158,263000001.0
2006-12-13 16:57:00,97.159,97.187,97.152,97.178,165799999.0
2006-12-13 16:58:00,97.171,97.172,97.144,97.16,379799999.0
2006-12-13 16:59:00,97.13,97.16,97.125,97.135,333199996.0
2006-12-13 17:00:00,97.146,97.166,97.127,97.143,157799998.0
2006-12-13 17:01:00,97.145,97.173,97.128,97.169,227600001.0
2006-12-13 17:02:00,97.155,97.183,97.136,97.167,175700000.0
2006-12-13 17:03:00,97.177,97.194,97.162,97.176,161800001.0
2006-12-13 17:04:00,97.174,97.174,97.148,97.174,280399997.0
2006-12-13 17:05:00,97.177,97.229,97.176,97.211,282100001.0
2006-12-13 17:06:00,97.221,97.254,97.221,97.233,173299998.0
2006-12-13 17:07:00,97.246,97.277,97.229,97.25,268199997.0
2006-12-13 17:08:00,97.245,97.277,97.241,97.26,223799996.0
2006-12-13 17:09:00,97.268,97.281,97.248,97.271,119699999.0
2006-12-13 17:10:00,97.268,97.268,97.243,97.252,204700004.0
2006-12-13 17:11:00,97.269,97.275,97.251,97.254,189300000.0
2006-12-13 17:12:00,97.265,97.292,97.26,97.286,224299999.0
2006-12-13 17:13:00,97.29,97.29,97.241,97.256,264600002.0
2006-12-13 17:14:00,97.236,97.263,97.229,97.263,268899998.0
2006-12-13 17:15:00,97.25,97.253,97.233,97.238,185699999.0
2006-12-13 17:16:00,97.259,97.281,97.244,97.266,79499999.0
2006-12-13 17:17:00,97.282,97.282,97.254,97.268,348700002.0
2006-12-13 17:18:00,97.28,97.29,97.269,97.275,146999999.0
2006-12-13 17:19:00,97.274,97.283,97.261,97.261,344500002.0
2006-12-13 17:20:00,97.27,97.28,97.256,97.28,215000002.0
2006-12-13 17:21:00,97.278,97.278,97.236,97.236,96100000.0
2006-12-13 17:22:00,97.267,97.27,97.232,97.232,168399999.0
2006-12-13 17:23:00,97.239,97.26,97.229,97.26,146499999.0
2006-12-13 17:24:00,97.221,97.24,97.219,97.23,82099999.0
2006-12-13 17:25:00,97.212,97.234,97.211,97.217,207399996.0
2006-12-13 17:26:00,97.215,97.231,97.207,97.226,264899997.0
2006-12-13 17:27:00,97.223,97.23,97.198,97.209,149100001.0
2006-12-13 17:28:00,97.241,97.244,97.219,97.219,240900000.0
2006-12-13 17:29:00,97.21,97.234,97.196,97.231,314200001.0
2006-12-13 17:30:00,97.194,97.228,97.194,97.22,187900001.0
2006-12-13 17:31:00,97.209,97.232,97.206,97.221,302100006.0
2006-12-13 17:32:00,97.206,97.237,97.195,97.223,305300002.0
2006-12-13 17:33:00,97.226,97.241,97.216,97.233,323899999.0
2006-12-13 17:34:00,97.213,97.23,97.193,97.207,178400002.0
2006-12-13 17:35:00,97.204,97.222,97.179,97.192,235400000.0
2006-12-13 17:36:00,97.195,97.218,97.181,97.207,283699997.0
2006-12-13 17:37:00,97.191,97.212,97.182,97.206,220800003.0
2006-12-13 17:38:00,97.21,97.232,97.198,97.232,247899999.0
2006-12-13 17:39:00,97.2,97.235,97.179,97.179,241200000.0
2006-12-13 17:40:00,97.197,97.235,97.197,97.235,194999999.0
2006-12-13 17:41:00,97.242,97.244,97.208,97.221,161000001.0
2006-12-13 17:42:00,97.218,97.24,97.218,97.236,169799998.0
2006-12-13 17:43:00,97.229,97.245,97.212,97.232,268800002.0
2006-12-13 17:44:00,97.223,97.247,97.219,97.236,343000001.0
2006-12-13 17:45:00,97.235,97.245,97.224,97.224,243199997.0
2006-12-13 17:46:00,97.228,97.25,97.217,97.224,273400002.0
2006-12-13 17:47:00,97.244,97.263,97.23,97.246,192300001.0
2006-12-13 17:48:00,97.258,97.288,97.258,97.264,264599994.0
2006-12-13 17:49:00,97.247,97.288,97.247,97.27,154399999.0
2006-12-13 17:50:00,97.263,97.289,97.257,97.289,182000004.0
2006-12-13 17:51:00,97.268,97.287,97.264,97.283,206800002.0
2006-12-13 17:52:00,97.284,97.296,97.268,97.282,321899998.0
2006-12-13 17:53:00,97.285,97.285,97.257,97.275,176199998.0
2006-12-13 17:54:00,97.269,97.271,97.242,97.257,180000001.0
2006-12-13 17:55:00,97.27,97.295,97.27,97.295,194900002.0
2006-12-13 17:56:00,97.299,97.322,97.282,97.321,207499998.0
2006-12-13 17:57:00,97.306,97.318,97.278,97.294,215900000.0
2006-12-13 17:58:00,97.256,97.278,97.256,97.277,121200002.0
2006-12-13 17:59:00,97.277,97.282,97.234,97.234,204399998.0
2006-12-13 18:00:00,97.213,97.234,97.209,97.209,268500003.0
2006-12-13 18:01:00,97.219,97.237,97.199,97.208,1949999993.0
2006-12-13 18:02:00,97.3,97.31,97.3,97.31,2133599993.0
2006-12-13 18:03:00,97.3,97.33,97.3,97.31,2133599993.0
2006-12-13 18:04:00,97.3,97.33,97.3,97.3,2133599993.0
2006-12-13 18:05:00,97.33,97.33,97.31,97.33,2133599993.0
2006-12-13 18:06:00,97.31,97.34,97.31,97.33,2133599993.0
2006-12-13 18:07:00,97.32,97.34,97.32,97.34,2133599993.0
2006-12-13 18:08:00,97.33,97.34,97.31,97.32,2133599993.0
2006-12-13 18:09:00,97.288,97.294,97.263,97.271,2133599993.0
2006-12-13 18:10:00,97.277,97.298,97.259,97.277,1558499990.0
2006-12-13 18:11:00,97.253,97.294,97.25,97.275,1002099995.0
2006-12-13 18:12:00,97.276,97.276,97.239,97.239,1302099999.0
2006-12-13 18:13:00,97.239,97.28,97.237,97.252,1907399990.0
2006-12-13 18:14:00,97.32,97.33,97.31,97.33,1042900008.0
2006-12-13 18:15:00,97.31,97.34,97.31,97.34,1042900008.0
2006-12-13 18:16:00,97.33,97.34,97.32,97.32,1042900008.0
2006-12-13 18:17:00,97.247,97.283,97.247,97.268,1042900008.0
2006-12-13 18:18:00,97.28,97.292,97.259,97.259,993100002.0
2006-12-13 18:19:00,97.34,97.35,97.34,97.34,1753899990.0
2006-12-13 18:20:00,97.257,97.283,97.244,97.262,1753899990.0
2006-12-13 18:21:00,97.282,97.286,97.253,97.271,2081499994.0
2006-12-13 18:22:00,97.269,97.291,97.25,97.291,1372799991.0
2006-12-13 18:23:00,97.34,97.36,97.34,97.35,2139099996.0
2006-12-13 18:24:00,97.292,97.311,97.276,97.309,2139099996.0
2006-12-13 18:25:00,97.29,97.318,97.281,97.305,2003099985.0
2006-12-13 18:26:00,97.301,97.31,97.271,97.287,2088499993.0
2006-12-13 18:27:00,97.31,97.316,97.268,97.299,1150399991.0
2006-12-13 18:28:00,97.306,97.324,97.295,97.298,1625500004.0
2006-12-13 18:29:00,97.306,97.315,97.27,97.298,1045999994.0
2006-12-13 18:30:00,97.294,97.308,97.281,97.307,704099991.0
2006-12-13 18:31:00,97.284,97.305,97.278,97.298,1566999985.0
2006-12-13 18:32:00,97.3,97.308,97.277,97.283,1850499990.0
2006-12-13 18:33:00,97.36,97.36,97.35,97.35,2020499993.0
2006-12-13 18:34:00,97.301,97.304,97.264,97.293,2020499993.0
2006-12-13 18:35:00,97.277,97.301,97.26,97.288,1975799992.0
2006-12-13 18:36:00,97.295,97.306,97.277,97.28,749500001.0
2006-12-13 18:37:00,97.286,97.3,97.263,97.27,1027400000.0
2006-12-13 18:38:00,97.295,97.315,97.278,97.286,622400000.0
2006-12-13 18:39:00,97.293,97.31,97.268,97.277,1101699986.0
2006-12-13 18:40:00,97.289,97.305,97.269,97.273,1751199986.0
2006-12-13 18:41:00,97.284,97.318,97.284,97.306,845900002.0
2006-12-13 18:42:00,97.292,97.307,97.27,97.298,1365300000.0
2006-12-13 18:43:00,97.296,97.323,97.293,97.32,502899996.0
2006-12-13 18:44:00,97.324,97.331,97.298,97.298,805899997.0
2006-12-13 18:45:00,97.302,97.337,97.302,97.322,736500004.0
2006-12-13 18:46:00,97.323,97.323,97.295,97.301,767999989.0
2006-12-13 18:47:00,97.295,97.314,97.292,97.306,273800005.0
2006-12-13 18:48:00,97.305,97.327,97.295,97.324,350999998.0
2006-12-13 18:49:00,97.313,97.324,97.297,97.315,889600004.0
2006-12-13 18:50:00,97.31,97.32,97.29,97.303,870999991.0
2006-12-13 18:51:00,97.301,97.335,97.301,97.32,1074099998.0
2006-12-13 18:52:00,97.322,97.322,97.279,97.279,1435300004.0
2006-12-13 18:53:00,97.279,97.295,97.261,97.288,1632800003.0
2006-12-13 18:54:00,97.29,97.309,97.272,97.279,1433800002.0
2006-12-13 18:55:00,97.289,97.304,97.271,97.301,2061100001.0
2006-12-13 18:56:00,97.278,97.306,97.271,97.305,394700003.0
2006-12-13 18:57:00,97.297,97.302,97.269,97.285,499400003.0
2006-12-13 18:58:00,97.301,97.313,97.284,97.309,873399990.0
2006-12-13 18:59:00,97.306,97.312,97.278,97.292,1302599988.0
2006-12-13 19:00:00,97.292,97.31,97.281,97.296,347700000.0
2006-12-13 19:01:00,97.282,97.301,97.275,97.298,412000004.0
2006-12-13 19:02:00,97.292,97.309,97.291,97.306,220900001.0
2006-12-13 19:03:00,97.288,97.308,97.278,97.302,484099999.0
2006-12-13 19:04:00,97.293,97.314,97.289,97.303,444100001.0
2006-12-13 19:05:00,97.286,97.317,97.284,97.311,444400002.0
2006-12-13 19:06:00,97.301,97.335,97.297,97.331,918199999.0
2006-12-13 19:07:00,97.331,97.335,97.299,97.299,1342100004.0
2006-12-13 19:08:00,97.31,97.335,97.293,97.299,2003700004.0
2006-12-13 19:09:00,97.311,97.335,97.305,97.325,1021999991.0
2006-12-13 19:10:00,97.33,97.343,97.315,97.343,160000000.0
2006-12-13 19:11:00,97.337,97.35,97.327,97.343,523300006.0
2006-12-13 19:12:00,97.331,97.356,97.331,97.354,308399994.0
2006-12-13 19:13:00,97.342,97.342,97.296,97.296,310699997.0
2006-12-13 19:14:00,97.324,97.327,97.307,97.315,355200005.0
2006-12-13 19:15:00,97.316,97.325,97.289,97.313,897099996.0
2006-12-13 19:16:00,97.325,97.338,97.31,97.325,425899998.0
2006-12-13 19:17:00,97.337,97.337,97.295,97.317,814299994.0
2006-12-13 19:18:00,97.317,97.337,97.31,97.329,470399992.0
2006-12-13 19:19:00,97.325,97.346,97.3,97.318,1010799996.0
2006-12-13 19:20:00,97.33,97.35,97.316,97.349,610500003.0
2006-12-13 19:21:00,97.346,97.349,97.316,97.322,807700000.0
2006-12-13 19:22:00,97.332,97.347,97.322,97.347,314099999.0
2006-12-13 19:23:00,97.333,97.355,97.328,97.349,1705399996.0
2006-12-13 19:24:00,97.336,97.353,97.326,97.347,794399998.0
2006-12-13 19:25:00,97.334,97.362,97.326,97.353,1047400000.0
2006-12-13 19:26:00,97.334,97.363,97.323,97.342,1931300004.0
2006-12-13 19:27:00,97.349,97.36,97.331,97.335,1467900000.0
2006-12-13 19:28:00,97.333,97.358,97.327,97.353,1153899996.0
2006-12-13 19:29:00,97.347,97.347,97.31,97.318,311600000.0
2006-12-13 19:30:00,97.335,97.348,97.321,97.34,1045599988.0
2006-12-13 19:31:00,97.336,97.348,97.324,97.33,511099997.0
2006-12-13 19:32:00,97.345,97.358,97.333,97.343,1016999998.0
2006-12-13 19:33:00,97.33,97.354,97.329,97.354,643099996.0
2006-12-13 19:34:00,97.356,97.368,97.332,97.34,1088699987.0
2006-12-13 19:35:00,97.347,97.389,97.341,97.349,897799996.0
2006-12-13 19:36:00,97.335,97.355,97.327,97.35,522199997.0
2006-12-13 19:37:00,97.356,97.359,97.333,97.333,255399998.0
2006-12-13 19:38:00,97.329,97.359,97.325,97.352,727899998.0
2006-12-13 19:39:00,97.352,97.358,97.328,97.328,747799998.0
2006-12-13 19:40:00,97.317,97.341,97.311,97.32,846299998.0
2006-12-13 19:41:00,97.328,97.349,97.31,97.323,1137599995.0
2006-12-13 19:42:00,97.343,97.351,97.326,97.336,997799994.0
2006-12-13 19:43:00,97.338,97.348,97.314,97.333,334000001.0
2006-12-13 19:44:00,97.348,97.365,97.333,97.34,745200003.0
2006-12-13 19:45:00,97.344,97.369,97.344,97.365,381500002.0
2006-12-13 19:46:00,97.341,97.366,97.336,97.352,650499999.0
2006-12-13 19:47:00,97.34,97.36,97.334,97.35,228100003.0
2006-12-13 19:48:00,97.324,97.35,97.32,97.349,1106099992.0
2006-12-13 19:49:00,97.318,97.337,97.302,97.337,594999999.0
2006-12-13 19:50:00,97.338,97.357,97.322,97.325,582599996.0
2006-12-13 19:51:00,97.348,97.351,97.319,97.32,547999997.0
2006-12-13 19:52:00,97.318,97.356,97.318,97.349,333299999.0
2006-12-13 19:53:00,97.332,97.36,97.302,97.302,625699996.0
2006-12-13 19:54:00,97.306,97.342,97.305,97.325,667099995.0
2006-12-13 19:55:00,97.307,97.328,97.3,97.32,234600000.0
2006-12-13 19:56:00,97.327,97.327,97.299,97.305,385599995.0
2006-12-13 19:57:00,97.325,97.337,97.298,97.324,667899994.0
2006-12-13 19:58:00,97.337,97.347,97.316,97.327,840399984.0
2006-12-13 19:59:00,97.311,97.326,97.289,97.31,688999991.0
2006-12-13 20:00:00,97.307,97.31,97.28,97.283,577600008.0
2006-12-13 20:01:00,97.285,97.303,97.269,97.287,466099998.0
2006-12-13 20:02:00,97.29,97.315,97.278,97.292,479900001.0
2006-12-13 20:03:00,97.3,97.313,97.274,97.294,499599997.0
2006-12-13 20:04:00,97.317,97.321,97.295,97.306,462799998.0
2006-12-13 20:05:00,97.303,97.321,97.292,97.315,544600004.0
2006-12-13 20:06:00,97.291,97.322,97.275,97.296,857999995.0
2006-12-13 20:07:00,97.3,97.306,97.277,97.284,547999999.0
2006-12-13 20:08:00,97.306,97.315,97.27,97.3,883599994.0
2006-12-13 20:09:00,97.297,97.316,97.283,97.307,485400001.0
2006-12-13 20:10:00,97.31,97.32,97.292,97.304,629199999.0
2006-12-13 20:11:00,97.323,97.323,97.276,97.288,1401499999.0
2006-12-13 20:12:00,97.279,97.316,97.279,97.305,1513099996.0
2006-12-13 20:13:00,97.298,97.316,97.289,97.302,1018700000.0
2006-12-13 20:14:00,97.296,97.302,97.265,97.285,566300003.0
2006-12-13 20:15:00,97.286,97.31,97.277,97.297,829999996.0
2006-12-13 20:16:00,97.303,97.323,97.284,97.284,1608500002.0
2006-12-13 20:17:00,97.287,97.307,97.287,97.303,176599995.0
2006-12-13 20:18:00,97.295,97.307,97.281,97.295,305799998.0
2006-12-13 20:19:00,97.272,97.299,97.26,97.29,1768100006.0
2006-12-13 20:20:00,97.292,97.298,97.265,97.272,1484200002.0
2006-12-13 20:21:00,97.297,97.309,97.283,97.288,357499991.0
2006-12-13 20:22:00,97.293,97.312,97.275,97.281,968200001.0
2006-12-13 20:23:00,97.305,97.315,97.286,97.297,794600001.0
2006-12-13 20:24:00,97.313,97.313,97.288,97.295,635800007.0
2006-12-13 20:25:00,97.298,97.326,97.293,97.297,774600001.0
2006-12-13 20:26:00,97.316,97.33,97.299,97.302,554399998.0
2006-12-13 20:27:00,97.319,97.319,97.283,97.302,994600004.0
2006-12-13 20:28:00,97.32,97.32,97.31,97.31,1851000000.0
2006-12-13 20:31:00,97.328,97.342,97.316,97.331,1851000000.0
2006-12-13 20:32:00,97.333,97.345,97.313,97.319,2116399995.0
2006-12-13 20:33:00,97.339,97.339,97.3,97.323,697999994.0
2006-12-13 20:34:00,97.337,97.347,97.314,97.32,284899998.0
2006-12-13 20:35:00,97.333,97.336,97.311,97.312,737500001.0
2006-12-13 20:36:00,97.335,97.341,97.312,97.321,635999996.0
2006-12-13 20:37:00,97.328,97.351,97.314,97.323,502099999.0
2006-12-13 20:38:00,97.326,97.35,97.318,97.343,1291800010.0
2006-12-13 20:39:00,97.342,97.35,97.324,97.332,1074199992.0
2006-12-13 20:40:00,97.342,97.345,97.31,97.329,1652900001.0
2006-12-13 20:41:00,97.335,97.335,97.303,97.318,1126300006.0
2006-12-13 20:42:00,97.327,97.327,97.29,97.296,816799998.0
2006-12-13 20:43:00,97.325,97.335,97.303,97.303,564599999.0
2006-12-13 20:44:00,97.306,97.328,97.295,97.318,1243999995.0
2006-12-13 20:45:00,97.322,97.326,97.289,97.308,1015599992.0
2006-12-13 20:46:00,97.313,97.317,97.286,97.288,746900002.0
2006-12-13 20:47:00,97.311,97.331,97.293,97.307,1176299991.0
2006-12-13 20:48:00,97.305,97.323,97.292,97.315,697699991.0
2006-12-13 20:49:00,97.322,97.335,97.307,97.31,795300003.0
2006-12-13 20:50:00,97.307,97.326,97.293,97.311,921299993.0
2006-12-13 20:51:00,97.316,97.332,97.305,97.308,697100003.0
2006-12-13 20:52:00,97.318,97.33,97.298,97.313,577400000.0
2006-12-13 20:53:00,97.314,97.327,97.289,97.313,1481599995.0
2006-12-13 20:54:00,97.3,97.329,97.3,97.325,469200003.0
2006-12-13 20:55:00,97.316,97.338,97.306,97.327,1120099995.0
2006-12-13 20:56:00,97.302,97.338,97.301,97.319,954899992.0
2006-12-13 20:57:00,97.324,97.338,97.299,97.308,1393899993.0
2006-12-13 20:58:00,97.31,97.34,97.31,97.33,2027600000.0
2006-12-13 20:59:00,97.34,97.34,97.34,97.34,2027600000.0
2006-12-13 21:00:00,97.301,97.334,97.299,97.316,2027600000.0
2006-12-13 21:01:00,97.37,97.37,97.35,97.37,853400002.0
2006-12-13 21:02:00,97.313,97.32,97.29,97.306,853400002.0
2006-12-13 21:03:00,97.317,97.319,97.292,97.295,587800000.0
2006-12-13 21:04:00,97.296,97.311,97.283,97.286,496900002.0
2006-12-13 21:05:00,97.296,97.309,97.275,97.296,354299998.0
2006-12-13 21:06:00,97.292,97.317,97.291,97.31,509999995.0
2006-12-13 21:07:00,97.301,97.324,97.296,97.324,767900005.0
2006-12-13 21:08:00,97.308,97.324,97.295,97.297,633899994.0
2006-12-13 21:09:00,97.295,97.316,97.295,97.314,289699998.0
2006-12-13 21:10:00,97.313,97.332,97.302,97.325,354100000.0
2006-12-13 21:11:00,97.327,97.332,97.309,97.31,515599997.0
2006-12-13 21:12:00,97.324,97.339,97.304,97.326,553999998.0
2006-12-13 21:13:00,97.33,97.333,97.299,97.299,887099997.0
2006-12-13 21:14:00,97.314,97.333,97.305,97.325,994999990.0
2006-12-13 21:15:00,97.322,97.336,97.308,97.308,1076299994.0
2006-12-13 21:16:00,97.302,97.331,97.299,97.319,746400005.0
2006-12-13 21:17:00,97.325,97.325,97.287,97.294,1335099989.0
2006-12-13 21:18:00,97.292,97.314,97.286,97.313,673599991.0
2006-12-13 21:19:00,97.315,97.338,97.3,97.327,915399998.0
2006-12-13 21:20:00,97.341,97.341,97.304,97.304,1528299996.0
2006-12-13 21:21:00,97.308,97.323,97.292,97.307,1903500000.0
2006-12-13 21:22:00,97.305,97.344,97.301,97.32,1659300009.0
2006-12-13 21:23:00,97.317,97.322,97.283,97.32,1227200003.0
2006-12-13 21:24:00,97.316,97.321,97.292,97.306,823100004.0
2006-12-13 21:25:00,97.316,97.332,97.296,97.312,1213000000.0
2006-12-13 21:26:00,97.316,97.337,97.315,97.327,605299998.0
2006-12-13 21:27:00,97.31,97.336,97.31,97.33,395799999.0
2006-12-13 21:28:00,97.319,97.332,97.308,97.323,263500002.0
2006-12-13 21:29:00,97.325,97.325,97.293,97.303,738099997.0
2006-12-13 21:30:00,97.307,97.32,97.292,97.315,316500002.0
2006-12-13 21:31:00,97.312,97.322,97.294,97.308,290399996.0
2006-12-13 21:32:00,97.324,97.332,97.299,97.33,1458199996.0
2006-12-13 21:33:00,97.308,97.325,97.305,97.322,214799997.0
2006-12-13 21:34:00,97.31,97.326,97.283,97.301,419299999.0
2006-12-13 21:35:00,97.315,97.32,97.292,97.303,582300006.0
2006-12-13 21:36:00,97.308,97.33,97.302,97.318,237000005.0
2006-12-13 21:37:00,97.295,97.344,97.295,97.344,377200003.0
2006-12-13 21:38:00,97.345,97.348,97.327,97.328,436299994.0
2006-12-13 21:39:00,97.328,97.348,97.324,97.341,211699998.0
2006-12-13 21:40:00,97.335,97.347,97.314,97.324,315199998.0
2006-12-13 21:41:00,97.335,97.346,97.314,97.314,556800000.0
2006-12-13 21:42:00,97.34,97.347,97.314,97.314,645399997.0
2006-12-13 21:43:00,97.343,97.351,97.32,97.33,748400010.0
2006-12-13 21:44:00,97.333,97.346,97.302,97.317,1130600004.0
2006-12-13 21:45:00,97.342,97.346,97.317,97.322,1014599997.0
2006-12-13 21:46:00,97.333,97.354,97.32,97.34,542599994.0
2006-12-13 21:47:00,97.329,97.352,97.324,97.337,845700002.0
2006-12-13 21:48:00,97.342,97.347,97.321,97.321,297200005.0
2006-12-13 21:49:00,97.329,97.346,97.313,97.326,644400000.0
2006-12-13 21:50:00,97.298,97.32,97.295,97.314,322800003.0
2006-12-13 21:51:00,97.326,97.339,97.316,97.339,373400005.0
2006-12-13 21:52:00,97.33,97.341,97.308,97.318,528399996.0
2006-12-13 21:53:00,97.329,97.342,97.321,97.342,158999999.0
2006-12-13 21:54:00,97.334,97.347,97.32,97.335,258699995.0
2006-12-13 21:55:00,97.337,97.346,97.321,97.346,224499994.0
2006-12-13 21:56:00,97.343,97.345,97.32,97.328,558699997.0
2006-12-13 21:57:00,97.338,97.338,97.318,97.321,108700000.0
2006-12-13 21:58:00,97.32,97.334,97.312,97.331,178999999.0
2006-12-13 21:59:00,97.332,97.338,97.296,97.308,590799995.0
2006-12-13 22:00:00,97.341,97.357,97.318,97.332,704399994.0
2006-12-13 22:01:00,97.334,97.359,97.331,97.359,835700001.0
2006-12-13 22:02:00,97.342,97.369,97.341,97.363,1107700001.0
2006-12-13 22:03:00,97.345,97.377,97.345,97.367,276799998.0
2006-12-13 22:04:00,97.366,97.375,97.343,97.362,727499999.0
2006-12-13 22:05:00,97.352,97.398,97.352,97.392,292999995.0
2006-12-13 22:06:00,97.399,97.426,97.396,97.404,287500002.0
2006-12-13 22:07:00,97.411,97.411,97.393,97.393,123699998.0
2006-12-13 22:08:00,97.418,97.427,97.398,97.398,159999998.0
2006-12-13 22:09:00,97.421,97.421,97.376,97.376,431300002.0
2006-12-13 22:10:00,97.366,97.387,97.349,97.372,267700000.0
2006-12-13 22:11:00,97.391,97.413,97.378,97.387,292099998.0
2006-12-13 22:12:00,97.391,97.418,97.367,97.408,409899999.0
2006-12-13 22:13:00,97.394,97.416,97.387,97.408,477000000.0
2006-12-13 22:14:00,97.408,97.415,97.394,97.398,191399998.0
2006-12-13 22:15:00,97.416,97.418,97.391,97.391,483100002.0
2006-12-13 22:16:00,97.402,97.402,97.368,97.371,466300004.0
2006-12-13 22:17:00,97.374,97.413,97.374,97.413,153199998.0
2006-12-13 22:18:00,97.389,97.408,97.381,97.401,179799999.0
2006-12-13 22:19:00,97.415,97.415,97.373,97.373,302699996.0
2006-12-13 22:20:00,97.384,97.411,97.384,97.411,263699999.0
2006-12-13 22:21:00,97.375,97.395,97.373,97.394,124999998.0
2006-12-13 22:22:00,97.398,97.413,97.387,97.406,449999999.0
2006-12-13 22:23:00,97.404,97.408,97.387,97.39,129399999.0
2006-12-13 22:24:00,97.403,97.416,97.391,97.402,269999996.0
2006-12-13 22:25:00,97.402,97.421,97.397,97.417,229100002.0
2006-12-13 22:26:00,97.382,97.403,97.382,97.399,105100002.0
2006-12-13 22:27:00,97.392,97.408,97.372,97.385,836899998.0
2006-12-13 22:28:00,97.371,97.395,97.367,97.385,365800001.0
2006-12-13 22:29:00,97.375,97.391,97.351,97.374,318099998.0
2006-12-13 22:30:00,97.374,97.401,97.372,97.4,455399997.0
2006-12-13 22:31:00,97.38,97.4,97.377,97.4,163299999.0
2006-12-13 22:32:00,97.383,97.411,97.383,97.41,209799997.0
2006-12-13 22:33:00,97.397,97.417,97.39,97.406,437199998.0
2006-12-13 22:34:00,97.406,97.407,97.38,97.383,511399998.0
2006-12-13 22:35:00,97.404,97.404,97.36,97.36,271399995.0
2006-12-13 22:36:00,97.373,97.377,97.348,97.352,462300001.0
2006-12-13 22:37:00,97.349,97.367,97.341,97.358,177500001.0
2006-12-13 22:38:00,97.355,97.36,97.339,97.339,201000002.0
2006-12-13 22:39:00,97.357,97.363,97.337,97.347,355799999.0
2006-12-13 22:40:00,97.347,97.364,97.339,97.355,354300001.0
2006-12-13 22:41:00,97.358,97.366,97.345,97.348,174599999.0
2006-12-13 22:42:00,97.369,97.369,97.341,97.344,165899999.0
2006-12-13 22:43:00,97.357,97.381,97.349,97.369,695399992.0
2006-12-13 22:44:00,97.366,97.366,97.333,97.333,581000002.0
2006-12-13 22:45:00,97.353,97.36,97.322,97.335,499000004.0
2006-12-13 22:46:00,97.355,97.36,97.329,97.34,338199996.0
2006-12-13 22:47:00,97.339,97.36,97.336,97.355,380399998.0
2006-12-13 22:48:00,97.354,97.36,97.323,97.328,550300004.0
2006-12-13 22:49:00,97.368,97.398,97.35,97.369,531200000.0
2006-12-13 22:50:00,97.402,97.402,97.376,97.376,157000002.0
2006-12-13 22:51:00,97.393,97.403,97.369,97.376,624700001.0
2006-12-13 22:52:00,97.394,97.394,97.369,97.369,203799998.0
2006-12-13 22:53:00,97.388,97.388,97.325,97.355,335499997.0
2006-12-13 22:54:00,97.361,97.395,97.361,97.395,278200000.0
2006-12-13 22:55:00,97.393,97.393,97.359,97.359,311600004.0
2006-12-13 22:56:00,97.373,97.379,97.354,97.356,251500002.0
2006-12-13 22:57:00,97.369,97.389,97.349,97.381,320299996.0
2006-12-13 22:58:00,97.379,97.386,97.362,97.385,242899999.0
2006-12-13 22:59:00,97.39,97.39,97.308,97.315,392699997.0
2006-12-13 23:00:00,97.386,97.402,97.358,97.38,263500003.0
2006-12-13 23:01:00,97.394,97.42,97.39,97.42,175900000.0
2006-12-13 23:02:00,97.432,97.432,97.404,97.41,190299998.0
2006-12-13 23:03:00,97.411,97.411,97.378,97.39,167400005.0
2006-12-13 23:04:00,97.376,97.402,97.36,97.402,169899999.0
2006-12-13 23:05:00,97.395,97.408,97.376,97.388,142299998.0
2006-12-13 23:06:00,97.399,97.421,97.38,97.401,270100001.0
2006-12-13 23:07:00,97.418,97.427,97.395,97.414,297499997.0
2006-12-13 23:08:00,97.408,97.429,97.401,97.429,209699998.0
2006-12-13 23:09:00,97.422,97.45,97.417,97.45,251300003.0
2006-12-13 23:10:00,97.44,97.457,97.438,97.452,71200002.0
2006-12-13 23:11:00,97.429,97.439,97.399,97.415,276299998.0
2006-12-13 23:12:00,97.412,97.431,97.406,97.421,244200000.0
2006-12-13 23:13:00,97.411,97.436,97.399,97.411,168999999.0
2006-12-13 23:14:00,97.441,97.441,97.412,97.413,188100001.0
2006-12-13 23:15:00,97.414,97.431,97.408,97.409,168200000.0
2006-12-13 23:16:00,97.376,97.421,97.376,97.415,241199997.0
2006-12-13 23:17:00,97.41,97.424,97.394,97.408,277700002.0
2006-12-13 23:18:00,97.42,97.421,97.396,97.396,142600000.0
2006-12-13 23:19:00,97.409,97.428,97.393,97.417,192500001.0
2006-12-13 23:20:00,97.401,97.419,97.395,97.419,151199999.0
2006-12-13 23:21:00,97.412,97.418,97.393,97.405,136099998.0
2006-12-13 23:22:00,97.414,97.414,97.38,97.38,184899999.0
2006-12-13 23:23:00,97.405,97.424,97.395,97.412,255100000.0
2006-12-13 23:24:00,97.411,97.421,97.397,97.399,339400000.0
2006-12-13 23:25:00,97.407,97.423,97.389,97.397,191099998.0
2006-12-13 23:26:00,97.402,97.422,97.4,97.418,255599997.0
2006-12-13 23:27:00,97.386,97.42,97.386,97.395,129499999.0
2006-12-13 23:28:00,97.412,97.426,97.402,97.402,309600001.0
2006-12-13 23:29:00,97.407,97.422,97.39,97.422,307700000.0
2006-12-13 23:30:00,97.415,97.426,97.4,97.409,235799999.0
2006-12-13 23:31:00,97.419,97.419,97.399,97.403,115400000.0
2006-12-13 23:32:00,97.407,97.42,97.395,97.397,187799997.0
2006-12-13 23:33:00,97.396,97.419,97.378,97.398,232800001.0
2006-12-13 23:34:00,97.393,97.431,97.369,97.411,309500001.0
2006-12-13 23:35:00,97.442,97.448,97.4,97.428,316500005.0
2006-12-13 23:36:00,97.462,97.462,97.43,97.443,247400002.0
2006-12-13 23:37:00,97.424,97.448,97.424,97.44,90899999.0
2006-12-13 23:38:00,97.417,97.433,97.403,97.432,237600002.0
2006-12-13 23:39:00,97.438,97.44,97.416,97.416,237700005.0
2006-12-13 23:40:00,97.434,97.434,97.411,97.414,237599996.0
2006-12-13 23:41:00,97.43,97.443,97.416,97.433,243799999.0
2006-12-13 23:42:00,97.43,97.447,97.417,97.419,286299994.0
2006-12-13 23:43:00,97.426,97.442,97.42,97.435,231699999.0
2006-12-13 23:44:00,97.423,97.435,97.396,97.411,344600004.0
2006-12-13 23:45:00,97.416,97.416,97.396,97.396,22500000.0
2006-12-13 23:46:00,97.409,97.434,97.409,97.418,189399999.0
2006-12-13 23:47:00,97.424,97.433,97.405,97.425,225099997.0
2006-12-13 23:48:00,97.408,97.431,97.408,97.428,148599999.0
2006-12-13 23:49:00,97.414,97.427,97.4,97.427,201000000.0
2006-12-13 23:50:00,97.421,97.431,97.401,97.414,114900001.0
2006-12-13 23:51:00,97.406,97.433,97.406,97.43,191799998.0
2006-12-13 23:52:00,97.435,97.442,97.417,97.431,243299998.0
2006-12-13 23:53:00,97.425,97.43,97.41,97.43,122599999.0
2006-12-13 23:54:00,97.435,97.435,97.411,97.423,228099996.0
2006-12-13 23:55:00,97.422,97.427,97.404,97.427,398200000.0
2006-12-13 23:56:00,97.423,97.424,97.4,97.4,143500000.0
2006-12-13 23:57:00,97.417,97.444,97.409,97.425,139399998.0
2006-12-13 23:58:00,97.424,97.432,97.41,97.43,349000000.0
2006-12-13 23:59:00,97.419,97.428,97.405,97.41,115899999.0
2006-12-14 00:00:00,97.403,97.42,97.394,97.394,320099998.0
2006-12-14 00:01:00,97.383,97.419,97.383,97.418,419599998.0
2006-12-14 00:02:00,97.415,97.43,97.393,97.43,110899998.0
2006-12-14 00:03:00,97.426,97.474,97.421,97.474,231300001.0
2006-12-14 00:04:00,97.457,97.457,97.424,97.431,259299999.0
2006-12-14 00:05:00,97.422,97.434,97.39,97.426,259099998.0
2006-12-14 00:06:00,97.405,97.428,97.395,97.428,158300003.0
2006-12-14 00:07:00,97.398,97.421,97.397,97.415,153799998.0
2006-12-14 00:08:00,97.412,97.42,97.386,97.402,198499998.0
2006-12-14 00:09:00,97.398,97.406,97.363,97.379,274899998.0
2006-12-14 00:10:00,97.379,97.379,97.36,97.36,25400000.0
2006-12-14 00:11:00,97.364,97.399,97.36,97.399,77800000.0
2006-12-14 00:12:00,97.399,97.411,97.379,97.397,210599996.0
2006-12-14 00:13:00,97.39,97.408,97.376,97.388,105899999.0
2006-12-14 00:14:00,97.382,97.392,97.357,97.38,125999999.0
2006-12-14 00:15:00,97.385,97.39,97.372,97.372,155699998.0
2006-12-14 00:16:00,97.39,97.406,97.377,97.386,184900001.0
2006-12-14 00:17:00,97.392,97.414,97.375,97.4,331000001.0
2006-12-14 00:18:00,97.377,97.395,97.377,97.393,109500000.0
2006-12-14 00:19:00,97.369,97.385,97.356,97.369,256800002.0
2006-12-14 00:20:00,97.357,97.391,97.354,97.38,310600001.0
2006-12-14 00:21:00,97.39,97.408,97.38,97.386,143000000.0
2006-12-14 00:22:00,97.39,97.41,97.387,97.401,228900000.0
2006-12-14 00:23:00,97.387,97.393,97.361,97.393,168700000.0
2006-12-14 00:24:00,97.383,97.398,97.364,97.395,197899997.0
2006-12-14 00:25:00,97.391,97.405,97.376,97.405,150900002.0
2006-12-14 00:26:00,97.388,97.403,97.371,97.388,105000000.0
2006-12-14 00:27:00,97.379,97.403,97.368,97.38,259900002.0
2006-12-14 00:28:00,97.367,97.394,97.367,97.372,217399998.0
2006-12-14 00:29:00,97.383,97.401,97.373,97.401,223099997.0
2006-12-14 00:30:00,97.38,97.38,97.346,97.359,83500000.0
2006-12-14 00:31:00,97.348,97.387,97.348,97.355,180899999.0
2006-12-14 00:32:00,97.355,97.375,97.343,97.375,307700000.0
2006-12-14 00:33:00,97.369,97.386,97.344,97.37,175799998.0
2006-12-14 00:34:00,97.361,97.368,97.311,97.337,308799996.0
2006-12-14 00:35:00,97.329,97.361,97.328,97.358,127700000.0
2006-12-14 00:36:00,97.345,97.366,97.341,97.353,244099996.0
2006-12-14 00:37:00,97.34,97.361,97.333,97.355,265100000.0
2006-12-14 00:38:00,97.341,97.367,97.337,97.337,259899997.0
2006-12-14 00:39:00,97.344,97.363,97.33,97.344,250399999.0
2006-12-14 00:40:00,97.378,97.382,97.351,97.365,276399998.0
2006-12-14 00:41:00,97.384,97.392,97.368,97.376,203799998.0
2006-12-14 00:42:00,97.382,97.382,97.339,97.339,311800000.0
2006-12-14 00:43:00,97.351,97.387,97.351,97.385,209800000.0
2006-12-14 00:44:00,97.38,97.381,97.338,97.338,299300001.0
2006-12-14 00:45:00,97.35,97.376,97.35,97.375,136599998.0
2006-12-14 00:46:00,97.348,97.39,97.344,97.39,215400001.0
2006-12-14 00:47:00,97.371,97.387,97.357,97.379,409599996.0
2006-12-14 00:48:00,97.375,97.393,97.364,97.381,309299997.0
2006-12-14 00:49:00,97.346,97.366,97.336,97.362,214099999.0
2006-12-14 00:50:00,97.349,97.367,97.339,97.345,276600004.0
2006-12-14 00:51:00,97.36,97.363,97.331,97.363,276400000.0
2006-12-14 00:52:00,97.362,97.362,97.332,97.338,228300001.0
2006-12-14 00:53:00,97.358,97.385,97.358,97.385,194800000.0
2006-12-14 00:54:00,97.381,97.392,97.355,97.367,136800001.0
2006-12-14 00:55:00,97.36,97.387,97.36,97.387,245299997.0
2006-12-14 00:56:00,97.369,97.384,97.351,97.358,341899998.0
2006-12-14 00:57:00,97.371,97.374,97.344,97.354,233900002.0
2006-12-14 00:58:00,97.371,97.371,97.331,97.331,163300000.0
2006-12-14 00:59:00,97.354,97.365,97.344,97.361,189499999.0
2006-12-14 01:00:00,97.355,97.378,97.339,97.353,254799998.0
2006-12-14 01:01:00,97.373,97.373,97.354,97.373,203599999.0
2006-12-14 01:02:00,97.358,97.373,97.335,97.365,261900003.0
2006-12-14 01:03:00,97.332,97.355,97.332,97.355,90699999.0
2006-12-14 01:04:00,97.336,97.358,97.328,97.335,195900002.0
2006-12-14 01:05:00,97.328,97.351,97.328,97.351,112599999.0
2006-12-14 01:06:00,97.342,97.354,97.326,97.335,328299996.0
2006-12-14 01:07:00,97.327,97.355,97.322,97.355,181599997.0
2006-12-14 01:08:00,97.365,97.365,97.33,97.335,142799999.0
2006-12-14 01:09:00,97.334,97.359,97.334,97.355,197600002.0
2006-12-14 01:10:00,97.354,97.356,97.333,97.345,250700002.0
2006-12-14 01:11:00,97.35,97.368,97.34,97.362,238300000.0
2006-12-14 01:12:00,97.35,97.366,97.332,97.337,244699999.0
2006-12-14 01:13:00,97.341,97.359,97.326,97.342,202599997.0
2006-12-14 01:14:00,97.338,97.363,97.333,97.352,132500001.0
2006-12-14 01:15:00,97.361,97.361,97.328,97.338,122600000.0
2006-12-14 01:16:00,97.345,97.357,97.327,97.327,211200003.0
2006-12-14 01:17:00,97.327,97.354,97.327,97.35,174999999.0
2006-12-14 01:18:00,97.341,97.358,97.337,97.337,131599996.0
2006-12-14 01:19:00,97.331,97.352,97.327,97.34,134600000.0
2006-12-14 01:20:00,97.315,97.354,97.315,97.346,229900000.0
2006-12-14 01:21:00,97.35,97.367,97.33,97.335,320700000.0
2006-12-14 01:22:00,97.347,97.364,97.334,97.348,196900000.0
2006-12-14 01:23:00,97.338,97.368,97.337,97.368,110100000.0
2006-12-14 01:24:00,97.361,97.361,97.328,97.328,144299997.0
2006-12-14 01:25:00,97.349,97.362,97.333,97.335,147799998.0
2006-12-14 01:26:00,97.335,97.349,97.324,97.337,271099995.0
2006-12-14 01:27:00,97.335,97.353,97.322,97.341,139600000.0
2006-12-14 01:28:00,97.349,97.355,97.323,97.323,134499999.0
2006-12-14 01:29:00,97.323,97.356,97.323,97.339,288699999.0
2006-12-14 01:30:00,97.344,97.351,97.325,97.328,317200001.0
2006-12-14 01:31:00,97.333,97.354,97.332,97.347,299600003.0
2006-12-14 01:32:00,97.342,97.352,97.322,97.338,213299999.0
2006-12-14 01:33:00,97.335,97.352,97.321,97.334,189299999.0
2006-12-14 01:34:00,97.34,97.34,97.312,97.319,208399999.0
2006-12-14 01:35:00,97.325,97.349,97.325,97.337,346899998.0
2006-12-14 01:36:00,97.345,97.345,97.31,97.31,164200000.0
2006-12-14 01:37:00,97.331,97.348,97.324,97.348,302000004.0
2006-12-14 01:38:00,97.355,97.355,97.326,97.337,204499999.0
2006-12-14 01:39:00,97.342,97.345,97.324,97.333,223999997.0
2006-12-14 01:40:00,97.331,97.343,97.321,97.339,166499996.0
2006-12-14 01:41:00,97.338,97.35,97.32,97.337,218300001.0
2006-12-14 01:42:00,97.327,97.346,97.316,97.336,219900002.0
2006-12-14 01:43:00,97.331,97.348,97.328,97.348,256600001.0
2006-12-14 01:44:00,97.325,97.35,97.325,97.339,112900002.0
2006-12-14 01:45:00,97.322,97.347,97.318,97.318,382999995.0
2006-12-14 01:46:00,97.321,97.343,97.317,97.328,293699999.0
2006-12-14 01:47:00,97.328,97.356,97.324,97.356,70499999.0
2006-12-14 01:48:00,97.346,97.359,97.33,97.345,341800003.0
2006-12-14 01:49:00,97.325,97.355,97.325,97.349,249100002.0
2006-12-14 01:50:00,97.343,97.356,97.322,97.337,361200004.0
2006-12-14 01:51:00,97.356,97.356,97.317,97.328,241700000.0
2006-12-14 01:52:00,97.345,97.35,97.329,97.334,231899998.0
2006-12-14 01:53:00,97.337,97.356,97.322,97.347,208499999.0
2006-12-14 01:54:00,97.349,97.349,97.322,97.326,249800002.0
2006-12-14 01:55:00,97.336,97.348,97.322,97.327,269299996.0
2006-12-14 01:56:00,97.315,97.341,97.313,97.339,280999998.0
2006-12-14 01:57:00,97.326,97.342,97.31,97.326,288599999.0
2006-12-14 01:58:00,97.316,97.353,97.314,97.353,325700003.0
2006-12-14 01:59:00,97.356,97.356,97.327,97.339,330500000.0
2006-12-14 02:00:00,97.33,97.352,97.33,97.352,207500000.0
2006-12-14 02:01:00,97.344,97.366,97.335,97.355,154400000.0
2006-12-14 02:02:00,97.356,97.368,97.338,97.353,247900000.0
2006-12-14 02:03:00,97.323,97.363,97.323,97.356,165399997.0
2006-12-14 02:04:00,97.348,97.369,97.339,97.363,279500001.0
2006-12-14 02:05:00,97.346,97.368,97.338,97.363,296300003.0
2006-12-14 02:06:00,97.345,97.372,97.345,97.371,133399999.0
2006-12-14 02:07:00,97.361,97.385,97.357,97.376,177400001.0
2006-12-14 02:08:00,97.381,97.387,97.367,97.37,265099999.0
2006-12-14 02:09:00,97.365,97.392,97.364,97.383,247499996.0
2006-12-14 02:10:00,97.376,97.396,97.365,97.385,239000000.0
2006-12-14 02:11:00,97.368,97.405,97.361,97.399,384800000.0
2006-12-14 02:12:00,97.4,97.406,97.38,97.404,321299998.0
2006-12-14 02:13:00,97.394,97.413,97.388,97.407,216699996.0
2006-12-14 02:14:00,97.408,97.421,97.392,97.395,219799997.0
2006-12-14 02:15:00,97.398,97.41,97.382,97.382,360200003.0
2006-12-14 02:16:00,97.372,97.407,97.372,97.402,345199997.0
2006-12-14 02:17:00,97.403,97.414,97.388,97.406,190199998.0
2006-12-14 02:18:00,97.395,97.41,97.386,97.391,219800000.0
2006-12-14 02:19:00,97.379,97.4,97.376,97.398,150899997.0
2006-12-14 02:20:00,97.382,97.397,97.372,97.39,327299997.0
2006-12-14 02:21:00,97.38,97.401,97.378,97.395,284800001.0
2006-12-14 02:22:00,97.382,97.401,97.377,97.384,227100000.0
2006-12-14 02:23:00,97.377,97.394,97.347,97.374,399399996.0
2006-12-14 02:24:00,97.374,97.374,97.332,97.332,187100000.0
2006-12-14 02:25:00,97.357,97.371,97.337,97.355,185600001.0
2006-12-14 02:26:00,97.362,97.375,97.325,97.342,109299999.0
2006-12-14 02:27:00,97.358,97.368,97.341,97.36,238499998.0
2006-12-14 02:28:00,97.351,97.365,97.343,97.353,340500004.0
2006-12-14 02:29:00,97.343,97.362,97.33,97.349,248100004.0
2006-12-14 02:30:00,97.357,97.368,97.335,97.347,324599997.0
2006-12-14 02:31:00,97.365,97.365,97.339,97.342,148500000.0
2006-12-14 02:32:00,97.339,97.354,97.322,97.332,171700001.0
2006-12-14 02:33:00,97.343,97.344,97.331,97.334,80000002.0
2006-12-14 02:34:00,97.306,97.348,97.306,97.342,185799998.0
2006-12-14 02:35:00,97.325,97.355,97.325,97.354,242899999.0
2006-12-14 02:36:00,97.357,97.372,97.345,97.357,268000000.0
2006-12-14 02:37:00,97.366,97.37,97.339,97.355,190000000.0
2006-12-14 02:38:00,97.368,97.369,97.338,97.354,348499992.0
2006-12-14 02:39:00,97.363,97.374,97.35,97.367,241200002.0
2006-12-14 02:40:00,97.365,97.367,97.341,97.355,197500003.0
2006-12-14 02:41:00,97.365,97.369,97.342,97.357,378400001.0
2006-12-14 02:42:00,97.345,97.367,97.341,97.366,314300000.0
2006-12-14 02:43:00,97.365,97.375,97.334,97.357,288700001.0
2006-12-14 02:44:00,97.357,97.363,97.339,97.349,249899998.0
2006-12-14 02:45:00,97.341,97.369,97.341,97.369,174399998.0
2006-12-14 02:46:00,97.37,97.377,97.346,97.346,265599996.0
2006-12-14 02:47:00,97.359,97.369,97.339,97.356,180200001.0
2006-12-14 02:48:00,97.356,97.369,97.342,97.363,239500002.0
2006-12-14 02:49:00,97.352,97.366,97.342,97.357,267700000.0
2006-12-14 02:50:00,97.351,97.363,97.343,97.358,139199997.0
2006-12-14 02:51:00,97.365,97.367,97.341,97.363,242799999.0
2006-12-14 02:52:00,97.343,97.365,97.341,97.362,341100000.0
2006-12-14 02:53:00,97.339,97.372,97.339,97.372,135999999.0
2006-12-14 02:54:00,97.349,97.377,97.341,97.377,115000001.0
2006-12-14 02:55:00,97.366,97.391,97.357,97.383,286599994.0
2006-12-14 02:56:00,97.378,97.384,97.361,97.361,240499994.0
2006-12-14 02:57:00,97.349,97.38,97.34,97.357,388199995.0
2006-12-14 02:58:00,97.381,97.381,97.34,97.34,156099998.0
2006-12-14 02:59:00,97.366,97.374,97.347,97.356,373299997.0
2006-12-14 03:00:00,97.372,97.375,97.339,97.362,313899999.0
2006-12-14 03:01:00,97.373,97.385,97.35,97.367,249400000.0
2006-12-14 03:02:00,97.39,97.391,97.371,97.371,238899995.0
2006-12-14 03:03:00,97.368,97.392,97.365,97.383,180099998.0
2006-12-14 03:04:00,97.362,97.38,97.362,97.38,98600000.0
2006-12-14 03:05:00,97.38,97.39,97.356,97.358,217999999.0
2006-12-14 03:06:00,97.376,97.389,97.369,97.376,138200000.0
2006-12-14 03:07:00,97.376,97.378,97.35,97.35,149699999.0
2006-12-14 03:08:00,97.34,97.35,97.307,97.314,205200001.0
2006-12-14 03:09:00,97.322,97.337,97.306,97.323,268999994.0
2006-12-14 03:10:00,97.333,97.348,97.316,97.325,290300000.0
2006-12-14 03:11:00,97.341,97.342,97.316,97.324,177500001.0
2006-12-14 03:12:00,97.332,97.354,97.322,97.345,325200005.0
2006-12-14 03:13:00,97.322,97.354,97.315,97.338,370100001.0
2006-12-14 03:14:00,97.328,97.348,97.322,97.326,243999998.0
2006-12-14 03:15:00,97.326,97.353,97.323,97.345,255100001.0
2006-12-14 03:16:00,97.337,97.36,97.317,97.341,214100002.0
2006-12-14 03:17:00,97.353,97.353,97.325,97.335,215000000.0
2006-12-14 03:18:00,97.326,97.341,97.319,97.339,67500002.0
2006-12-14 03:19:00,97.333,97.349,97.327,97.327,243999999.0
2006-12-14 03:20:00,97.331,97.341,97.322,97.334,41699999.0
2006-12-14 03:21:00,97.349,97.358,97.334,97.336,283400000.0
2006-12-14 03:22:00,97.348,97.349,97.324,97.328,157199998.0
2006-12-14 03:23:00,97.329,97.345,97.312,97.33,153900002.0
2006-12-14 03:24:00,97.338,97.342,97.313,97.313,146499999.0
2006-12-14 03:25:00,97.318,97.336,97.306,97.33,324500000.0
2006-12-14 03:26:00,97.318,97.333,97.288,97.3,184400002.0
2006-12-14 03:27:00,97.299,97.329,97.29,97.312,368700002.0
2006-12-14 03:28:00,97.341,97.342,97.309,97.312,285099997.0
2006-12-14 03:29:00,97.296,97.323,97.286,97.307,247999994.0
2006-12-14 03:30:00,97.314,97.33,97.297,97.3,307999998.0
2006-12-14 03:31:00,97.327,97.327,97.298,97.298,88300000.0
2006-12-14 03:32:00,97.31,97.323,97.291,97.314,211999999.0
2006-12-14 03:33:00,97.312,97.324,97.3,97.3,309500000.0
2006-12-14 03:34:00,97.301,97.324,97.295,97.324,269399996.0
2006-12-14 03:35:00,97.319,97.327,97.301,97.301,255700003.0
2006-12-14 03:36:00,97.31,97.31,97.283,97.284,84299999.0
2006-12-14 03:37:00,97.302,97.321,97.292,97.295,196500002.0
2006-12-14 03:38:00,97.306,97.32,97.283,97.299,170299999.0
2006-12-14 03:39:00,97.303,97.318,97.28,97.286,279999995.0
2006-12-14 03:40:00,97.309,97.315,97.283,97.284,166700001.0
2006-12-14 03:41:00,97.294,97.294,97.27,97.27,125800001.0
2006-12-14 03:42:00,97.29,97.302,97.272,97.288,299300000.0
2006-12-14 03:43:00,97.285,97.305,97.285,97.302,210600004.0
2006-12-14 03:44:00,97.289,97.307,97.258,97.291,310300000.0
2006-12-14 03:45:00,97.277,97.304,97.263,97.287,140600000.0
2006-12-14 03:46:00,97.297,97.298,97.272,97.282,217899997.0
2006-12-14 03:47:00,97.283,97.307,97.277,97.3,222600003.0
2006-12-14 03:48:00,97.298,97.298,97.271,97.271,133399997.0
2006-12-14 03:49:00,97.288,97.3,97.274,97.298,271700001.0
2006-12-14 03:50:00,97.279,97.302,97.271,97.287,218699998.0
2006-12-14 03:51:00,97.279,97.293,97.262,97.285,198699999.0
2006-12-14 03:52:00,97.277,97.289,97.264,97.278,264300002.0
2006-12-14 03:53:00,97.261,97.289,97.261,97.284,264899999.0
2006-12-14 03:54:00,97.282,97.284,97.265,97.267,346800001.0
2006-12-14 03:55:00,97.286,97.29,97.264,97.264,253399997.0
2006-12-14 03:56:00,97.298,97.298,97.278,97.285,166300002.0
2006-12-14 03:57:00,97.294,97.301,97.279,97.279,143899998.0
2006-12-14 03:58:00,97.294,97.304,97.271,97.271,260000001.0
2006-12-14 03:59:00,97.28,97.312,97.28,97.295,308200001.0
2006-12-14 04:00:00,97.278,97.305,97.278,97.286,234399992.0
2006-12-14 04:01:00,97.301,97.304,97.287,97.292,214399998.0
2006-12-14 04:02:00,97.284,97.292,97.265,97.273,109800001.0
2006-12-14 04:03:00,97.274,97.294,97.264,97.27,255299998.0
2006-12-14 04:04:00,97.264,97.291,97.264,97.285,321000002.0
2006-12-14 04:05:00,97.284,97.299,97.272,97.28,256100003.0
2006-12-14 04:06:00,97.261,97.318,97.261,97.318,243400004.0
2006-12-14 04:07:00,97.322,97.322,97.29,97.321,233100002.0
2006-12-14 04:08:00,97.326,97.332,97.305,97.332,152599998.0
2006-12-14 04:09:00,97.33,97.332,97.305,97.305,263399997.0
2006-12-14 04:10:00,97.332,97.346,97.317,97.334,195500000.0
2006-12-14 04:11:00,97.337,97.337,97.317,97.317,128699999.0
2006-12-14 04:12:00,97.312,97.337,97.312,97.337,194000002.0
2006-12-14 04:13:00,97.321,97.347,97.321,97.347,215499999.0
2006-12-14 04:14:00,97.341,97.342,97.321,97.325,150899998.0
2006-12-14 04:15:00,97.333,97.351,97.318,97.337,183299998.0
2006-12-14 04:16:00,97.345,97.35,97.328,97.33,407000001.0
2006-12-14 04:17:00,97.317,97.341,97.317,97.335,188499999.0
2006-12-14 04:18:00,97.33,97.336,97.313,97.315,194200000.0
2006-12-14 04:19:00,97.33,97.344,97.316,97.329,230199997.0
2006-12-14 04:20:00,97.324,97.333,97.301,97.314,460799996.0
2006-12-14 04:21:00,97.326,97.343,97.319,97.324,186300000.0
2006-12-14 04:22:00,97.322,97.34,97.319,97.338,116199999.0
2006-12-14 04:23:00,97.33,97.341,97.321,97.34,109900002.0
2006-12-14 04:24:00,97.332,97.341,97.307,97.307,180700002.0
2006-12-14 04:25:00,97.332,97.341,97.317,97.323,216099998.0
2006-12-14 04:26:00,97.339,97.343,97.321,97.321,137800001.0
2006-12-14 04:27:00,97.313,97.347,97.313,97.347,199699998.0
2006-12-14 04:28:00,97.352,97.352,97.332,97.343,244800002.0
2006-12-14 04:29:00,97.335,97.353,97.322,97.345,270299997.0
2006-12-14 04:30:00,97.348,97.35,97.33,97.335,94999999.0
2006-12-14 04:31:00,97.33,97.347,97.324,97.337,132300000.0
2006-12-14 04:32:00,97.322,97.355,97.322,97.344,197699998.0
2006-12-14 04:33:00,97.323,97.342,97.323,97.341,187400003.0
2006-12-14 04:34:00,97.33,97.348,97.329,97.347,105499999.0
2006-12-14 04:35:00,97.346,97.356,97.331,97.34,295099997.0
2006-12-14 04:36:00,97.349,97.349,97.33,97.342,144300000.0
2006-12-14 04:37:00,97.346,97.352,97.329,97.336,291899999.0
2006-12-14 04:38:00,97.338,97.359,97.335,97.338,213700001.0
2006-12-14 04:39:00,97.37,97.37,97.33,97.33,221899997.0
2006-12-14 04:40:00,97.356,97.369,97.335,97.345,294199999.0
2006-12-14 04:41:00,97.336,97.365,97.332,97.365,140200000.0
2006-12-14 04:42:00,97.348,97.363,97.335,97.349,205900000.0
2006-12-14 04:43:00,97.355,97.359,97.34,97.344,156999998.0
2006-12-14 04:44:00,97.368,97.37,97.35,97.35,303599999.0
2006-12-14 04:45:00,97.367,97.367,97.344,97.354,119199999.0
2006-12-14 04:46:00,97.341,97.36,97.338,97.354,199999997.0
2006-12-14 04:47:00,97.329,97.347,97.321,97.345,196500001.0
2006-12-14 04:48:00,97.341,97.359,97.333,97.359,91300000.0
2006-12-14 04:49:00,97.357,97.36,97.328,97.339,295999999.0
2006-12-14 04:50:00,97.366,97.369,97.345,97.351,199899998.0
2006-12-14 04:51:00,97.352,97.352,97.324,97.324,142399999.0
2006-12-14 04:52:00,97.353,97.362,97.334,97.354,147699998.0
2006-12-14 04:53:00,97.358,97.367,97.336,97.344,243000002.0
2006-12-14 04:54:00,97.352,97.365,97.338,97.355,133300002.0
2006-12-14 04:55:00,97.348,97.348,97.333,97.337,35700000.0
2006-12-14 04:56:00,97.327,97.355,97.318,97.34,196300004.0
2006-12-14 04:57:00,97.34,97.365,97.34,97.363,205599998.0
2006-12-14 04:58:00,97.353,97.366,97.347,97.359,52000000.0
2006-12-14 04:59:00,97.362,97.363,97.32,97.32,233700002.0
2006-12-14 05:00:00,97.318,97.351,97.318,97.34,269699998.0
2006-12-14 05:01:00,97.347,97.355,97.313,97.339,129500000.0
2006-12-14 05:02:00,97.34,97.34,97.295,97.318,287300003.0
2006-12-14 05:03:00,97.336,97.344,97.322,97.322,195899999.0
2006-12-14 05:04:00,97.337,97.343,97.309,97.326,172199997.0
2006-12-14 05:05:00,97.322,97.353,97.321,97.353,153099997.0
2006-12-14 05:06:00,97.346,97.353,97.328,97.328,295299995.0
2006-12-14 05:07:00,97.329,97.346,97.32,97.346,54699999.0
2006-12-14 05:08:00,97.353,97.353,97.321,97.351,71599999.0
2006-12-14 05:09:00,97.361,97.361,97.321,97.335,238499998.0
2006-12-14 05:10:00,97.348,97.348,97.313,97.337,225800005.0
2006-12-14 05:11:00,97.344,97.35,97.321,97.334,133100000.0
2006-12-14 05:12:00,97.324,97.353,97.324,97.331,149200001.0
2006-12-14 05:13:00,97.334,97.354,97.33,97.331,221699996.0
2006-12-14 05:14:00,97.347,97.347,97.327,97.334,296700000.0
2006-12-14 05:15:00,97.345,97.345,97.324,97.328,138899996.0
2006-12-14 05:16:00,97.337,97.355,97.32,97.344,337400002.0
2006-12-14 05:17:00,97.341,97.344,97.327,97.333,74700000.0
2006-12-14 05:18:00,97.347,97.351,97.317,97.322,338699999.0
2006-12-14 05:19:00,97.321,97.337,97.307,97.325,150400001.0
2006-12-14 05:20:00,97.325,97.348,97.325,97.334,186500001.0
2006-12-14 05:21:00,97.344,97.35,97.324,97.324,210199997.0
2006-12-14 05:22:00,97.348,97.348,97.326,97.329,187799995.0
2006-12-14 05:23:00,97.343,97.352,97.328,97.33,356600004.0
2006-12-14 05:24:00,97.314,97.338,97.314,97.338,175300002.0
2006-12-14 05:25:00,97.331,97.348,97.319,97.348,365599995.0
2006-12-14 05:26:00,97.33,97.348,97.311,97.316,201599999.0
2006-12-14 05:27:00,97.348,97.36,97.342,97.358,174599997.0
2006-12-14 05:28:00,97.345,97.363,97.329,97.36,241000000.0
2006-12-14 05:29:00,97.34,97.359,97.338,97.352,208200000.0
2006-12-14 05:30:00,97.355,97.366,97.34,97.351,294999996.0
2006-12-14 05:31:00,97.344,97.36,97.335,97.348,176899997.0
2006-12-14 05:32:00,97.347,97.359,97.335,97.341,236399995.0
2006-12-14 05:33:00,97.355,97.359,97.323,97.344,263600002.0
2006-12-14 05:34:00,97.354,97.368,97.344,97.354,325100003.0
2006-12-14 05:35:00,97.358,97.371,97.348,97.371,92800001.0
2006-12-14 05:36:00,97.368,97.376,97.35,97.37,237499998.0
2006-12-14 05:37:00,97.368,97.378,97.353,97.356,246399997.0
2006-12-14 05:38:00,97.348,97.375,97.347,97.375,211000002.0
2006-12-14 05:39:00,97.368,97.371,97.347,97.35,268199998.0
2006-12-14 05:40:00,97.351,97.371,97.343,97.37,173700003.0
2006-12-14 05:41:00,97.348,97.385,97.348,97.365,242600000.0
2006-12-14 05:42:00,97.369,97.387,97.359,97.359,226499995.0
2006-12-14 05:43:00,97.37,97.384,97.356,97.38,99699999.0
2006-12-14 05:44:00,97.357,97.38,97.355,97.372,231699998.0
2006-12-14 05:45:00,97.378,97.382,97.358,97.368,226300002.0
2006-12-14 05:46:00,97.367,97.392,97.36,97.375,244800003.0
2006-12-14 05:47:00,97.36,97.388,97.321,97.371,228200001.0
2006-12-14 05:48:00,97.373,97.385,97.354,97.371,172800001.0
2006-12-14 05:49:00,97.37,97.386,97.359,97.376,365000004.0
2006-12-14 05:50:00,97.368,97.371,97.345,97.345,167700000.0
2006-12-14 05:51:00,97.362,97.38,97.348,97.38,166500003.0
2006-12-14 05:52:00,97.366,97.376,97.348,97.352,225699997.0
2006-12-14 05:53:00,97.365,97.368,97.345,97.356,241500000.0
2006-12-14 05:54:00,97.365,97.368,97.332,97.345,258900002.0
2006-12-14 05:55:00,97.357,97.369,97.333,97.351,209500000.0
2006-12-14 05:56:00,97.369,97.376,97.346,97.372,299899999.0
2006-12-14 05:57:00,97.377,97.377,97.347,97.355,248399993.0
2006-12-14 05:58:00,97.378,97.381,97.352,97.352,144499998.0
2006-12-14 05:59:00,97.362,97.379,97.357,97.36,291800000.0
2006-12-14 06:00:00,97.364,97.382,97.351,97.362,219200003.0
2006-12-14 06:01:00,97.373,97.382,97.353,97.364,147599999.0
2006-12-14 06:02:00,97.387,97.387,97.365,97.38,200700001.0
2006-12-14 06:03:00,97.368,97.391,97.368,97.39,241599996.0
2006-12-14 06:04:00,97.379,97.396,97.364,97.364,314900006.0
2006-12-14 06:05:00,97.385,97.396,97.37,97.375,331299999.0
2006-12-14 06:06:00,97.394,97.41,97.375,97.398,399800004.0
2006-12-14 06:07:00,97.378,97.4,97.378,97.4,46099999.0
2006-12-14 06:08:00,97.398,97.402,97.376,97.389,173600000.0
2006-12-14 06:09:00,97.377,97.394,97.373,97.39,230700001.0
2006-12-14 06:10:00,97.381,97.393,97.361,97.361,195399997.0
2006-12-14 06:11:00,97.356,97.393,97.345,97.393,239700000.0
2006-12-14 06:12:00,97.39,97.404,97.374,97.386,409100002.0
2006-12-14 06:13:00,97.377,97.409,97.375,97.385,380099998.0
2006-12-14 06:14:00,97.388,97.413,97.38,97.403,292000006.0
2006-12-14 06:15:00,97.388,97.422,97.388,97.419,201699998.0
2006-12-14 06:16:00,97.415,97.441,97.401,97.424,323400000.0
2006-12-14 06:17:00,97.417,97.422,97.397,97.4,214499999.0
2006-12-14 06:18:00,97.403,97.405,97.378,97.385,316599998.0
2006-12-14 06:19:00,97.394,97.416,97.394,97.416,144400002.0
2006-12-14 06:20:00,97.407,97.435,97.401,97.425,119800000.0
2006-12-14 06:21:00,97.422,97.432,97.401,97.419,268500000.0
2006-12-14 06:22:00,97.43,97.438,97.414,97.431,271800001.0
2006-12-14 06:23:00,97.424,97.442,97.418,97.435,118200000.0
2006-12-14 06:24:00,97.44,97.44,97.418,97.434,261099998.0
2006-12-14 06:25:00,97.423,97.433,97.403,97.415,305500003.0
2006-12-14 06:26:00,97.416,97.436,97.409,97.434,106499999.0
2006-12-14 06:27:00,97.43,97.436,97.409,97.423,151899998.0
2006-12-14 06:28:00,97.422,97.437,97.402,97.424,303400000.0
2006-12-14 06:29:00,97.438,97.451,97.426,97.437,150699998.0
2006-12-14 06:30:00,97.45,97.45,97.424,97.435,141499995.0
2006-12-14 06:31:00,97.452,97.453,97.427,97.427,161800002.0
2006-12-14 06:32:00,97.428,97.451,97.426,97.432,134299998.0
2006-12-14 06:33:00,97.433,97.452,97.424,97.452,287400000.0
2006-12-14 06:34:00,97.437,97.45,97.427,97.45,113800002.0
2006-12-14 06:35:00,97.465,97.476,97.446,97.455,146699999.0
2006-12-14 06:36:00,97.457,97.481,97.457,97.475,218100000.0
2006-12-14 06:37:00,97.477,97.489,97.454,97.489,212900004.0
2006-12-14 06:38:00,97.497,97.501,97.461,97.473,269300000.0
2006-12-14 06:39:00,97.5,97.5,97.466,97.481,317500000.0
2006-12-14 06:40:00,97.481,97.495,97.464,97.481,177399998.0
2006-12-14 06:41:00,97.468,97.485,97.463,97.48,266000003.0
2006-12-14 06:42:00,97.467,97.488,97.455,97.465,250000002.0
2006-12-14 06:43:00,97.467,97.489,97.463,97.464,254600000.0
2006-12-14 06:44:00,97.476,97.484,97.458,97.469,142100001.0
2006-12-14 06:45:00,97.457,97.484,97.456,97.48,221599999.0
2006-12-14 06:46:00,97.471,97.49,97.464,97.49,152099996.0
2006-12-14 06:47:00,97.49,97.49,97.458,97.477,171400001.0
2006-12-14 06:48:00,97.483,97.485,97.461,97.461,223599998.0
2006-12-14 06:49:00,97.472,97.487,97.454,97.472,130799998.0
2006-12-14 06:50:00,97.462,97.49,97.458,97.458,138699999.0
2006-12-14 06:51:00,97.461,97.474,97.445,97.465,264400002.0
2006-12-14 06:52:00,97.435,97.458,97.416,97.451,202600003.0
2006-12-14 06:53:00,97.464,97.464,97.434,97.444,217699999.0
2006-12-14 06:54:00,97.447,97.468,97.441,97.463,268700001.0
2006-12-14 06:55:00,97.451,97.463,97.438,97.45,190500000.0
2006-12-14 06:56:00,97.439,97.47,97.439,97.457,302299997.0
2006-12-14 06:57:00,97.462,97.462,97.441,97.458,228899999.0
2006-12-14 06:58:00,97.448,97.47,97.446,97.462,250900001.0
2006-12-14 06:59:00,97.444,97.473,97.444,97.47,159000000.0
2006-12-14 07:00:00,97.449,97.465,97.44,97.458,124899997.0
2006-12-14 07:01:00,97.454,97.468,97.442,97.468,245399998.0
2006-12-14 07:02:00,97.465,97.468,97.447,97.448,231799998.0
2006-12-14 07:03:00,97.46,97.46,97.424,97.424,150899998.0
2006-12-14 07:04:00,97.428,97.456,97.422,97.436,324400000.0
2006-12-14 07:05:00,97.438,97.439,97.413,97.423,172399997.0
2006-12-14 07:06:00,97.438,97.438,97.42,97.42,96700002.0
2006-12-14 07:07:00,97.425,97.442,97.425,97.426,195600001.0
2006-12-14 07:08:00,97.415,97.434,97.406,97.423,174199999.0
2006-12-14 07:09:00,97.428,97.436,97.405,97.411,216200002.0
2006-12-14 07:10:00,97.43,97.43,97.411,97.411,75600001.0
2006-12-14 07:11:00,97.422,97.424,97.391,97.391,134499997.0
2006-12-14 07:12:00,97.413,97.438,97.413,97.426,323699998.0
2006-12-14 07:13:00,97.407,97.423,97.381,97.413,295100000.0
2006-12-14 07:14:00,97.412,97.422,97.393,97.404,330399999.0
2006-12-14 07:15:00,97.406,97.421,97.385,97.404,147799996.0
2006-12-14 07:16:00,97.391,97.418,97.389,97.418,137799999.0
2006-12-14 07:17:00,97.41,97.427,97.392,97.407,313300000.0
2006-12-14 07:18:00,97.395,97.425,97.395,97.425,201299998.0
2006-12-14 07:19:00,97.407,97.423,97.403,97.419,340899993.0
2006-12-14 07:20:00,97.417,97.42,97.396,97.399,232099996.0
2006-12-14 07:21:00,97.407,97.415,97.397,97.415,116400001.0
2006-12-14 07:22:00,97.405,97.405,97.379,97.399,262499999.0
2006-12-14 07:23:00,97.408,97.416,97.388,97.396,364099995.0
2006-12-14 07:24:00,97.39,97.418,97.386,97.418,185900003.0
2006-12-14 07:25:00,97.421,97.434,97.408,97.41,198599999.0
2006-12-14 07:26:00,97.427,97.432,97.4,97.403,212100003.0
2006-12-14 07:27:00,97.393,97.425,97.393,97.423,236599997.0
2006-12-14 07:28:00,97.403,97.422,97.403,97.418,196600000.0
2006-12-14 07:29:00,97.419,97.426,97.395,97.405,188100002.0
2006-12-14 07:30:00,97.404,97.404,97.382,97.396,151199999.0
2006-12-14 07:31:00,97.408,97.424,97.398,97.41,134700002.0
2006-12-14 07:32:00,97.411,97.422,97.379,97.412,253600000.0
2006-12-14 07:33:00,97.387,97.415,97.367,97.415,225600003.0
2006-12-14 07:34:00,97.406,97.414,97.388,97.396,151100003.0
2006-12-14 07:35:00,97.413,97.421,97.394,97.407,319800001.0
2006-12-14 07:36:00,97.406,97.44,97.406,97.44,94899999.0
2006-12-14 07:37:00,97.424,97.437,97.406,97.428,207599997.0
2006-12-14 07:38:00,97.398,97.425,97.398,97.411,153200000.0
2006-12-14 07:39:00,97.425,97.425,97.398,97.404,267999996.0
2006-12-14 07:40:00,97.406,97.428,97.399,97.421,231500001.0
2006-12-14 07:41:00,97.429,97.43,97.408,97.413,220400000.0
2006-12-14 07:42:00,97.426,97.436,97.408,97.419,302900000.0
2006-12-14 07:43:00,97.413,97.438,97.413,97.438,307599996.0
2006-12-14 07:44:00,97.43,97.441,97.407,97.43,144399999.0
2006-12-14 07:45:00,97.419,97.429,97.397,97.407,250700001.0
2006-12-14 07:46:00,97.428,97.447,97.416,97.424,118699998.0
2006-12-14 07:47:00,97.42,97.445,97.42,97.445,43600000.0
2006-12-14 07:48:00,97.428,97.444,97.415,97.428,160199998.0
2006-12-14 07:49:00,97.419,97.446,97.419,97.446,205500001.0
2006-12-14 07:50:00,97.448,97.448,97.422,97.43,196699998.0
2006-12-14 07:51:00,97.432,97.446,97.419,97.433,174200001.0
2006-12-14 07:52:00,97.426,97.436,97.408,97.418,200099996.0
2006-12-14 07:53:00,97.416,97.437,97.407,97.42,238800000.0
2006-12-14 07:54:00,97.41,97.441,97.41,97.441,214400004.0
2006-12-14 07:55:00,97.434,97.447,97.415,97.43,265599999.0
2006-12-14 07:56:00,97.427,97.437,97.414,97.435,253699999.0
2006-12-14 07:57:00,97.431,97.445,97.415,97.419,253200004.0
2006-12-14 07:58:00,97.406,97.439,97.406,97.439,176300001.0
2006-12-14 07:59:00,97.425,97.442,97.417,97.432,169999998.0
2006-12-14 08:00:00,97.43,97.442,97.414,97.415,196700002.0
2006-12-14 08:01:00,97.446,97.452,97.421,97.421,364100003.0
2006-12-14 08:02:00,97.454,97.456,97.435,97.44,179600004.0
2006-12-14 08:03:00,97.428,97.468,97.421,97.463,280299993.0
2006-12-14 08:04:00,97.473,97.48,97.457,97.465,287399997.0
2006-12-14 08:05:00,97.47,97.478,97.453,97.459,316099997.0
2006-12-14 08:06:00,97.455,97.472,97.453,97.467,109299998.0
2006-12-14 08:07:00,97.444,97.469,97.444,97.463,260900000.0
2006-12-14 08:08:00,97.449,97.467,97.433,97.442,103800000.0
2006-12-14 08:09:00,97.429,97.46,97.412,97.45,215300001.0
2006-12-14 08:10:00,97.455,97.455,97.428,97.445,165899999.0
2006-12-14 08:11:00,97.426,97.455,97.425,97.425,230499997.0
2006-12-14 08:12:00,97.453,97.456,97.429,97.429,201999997.0
2006-12-14 08:13:00,97.428,97.444,97.404,97.422,222800000.0
2006-12-14 08:14:00,97.43,97.453,97.428,97.445,250700001.0
2006-12-14 08:15:00,97.437,97.457,97.427,97.429,280599997.0
2006-12-14 08:16:00,97.434,97.449,97.41,97.43,144500002.0
2006-12-14 08:17:00,97.436,97.44,97.417,97.423,149000000.0
2006-12-14 08:18:00,97.43,97.455,97.43,97.43,244200003.0
2006-12-14 08:19:00,97.453,97.461,97.429,97.452,225400002.0
2006-12-14 08:20:00,97.44,97.455,97.417,97.437,171500002.0
2006-12-14 08:21:00,97.427,97.454,97.424,97.439,373099999.0
2006-12-14 08:22:00,97.435,97.456,97.427,97.442,183400000.0
2006-12-14 08:23:00,97.444,97.448,97.428,97.448,22500000.0
2006-12-14 08:24:00,97.442,97.449,97.425,97.426,274999993.0
2006-12-14 08:25:00,97.426,97.447,97.423,97.44,129500001.0
2006-12-14 08:26:00,97.428,97.453,97.425,97.438,141999999.0
2006-12-14 08:27:00,97.43,97.453,97.416,97.432,306999999.0
2006-12-14 08:28:00,97.435,97.46,97.434,97.453,323700001.0
2006-12-14 08:29:00,97.464,97.472,97.443,97.453,216899997.0
2006-12-14 08:30:00,97.46,97.475,97.43,97.458,224000000.0
2006-12-14 08:31:00,97.468,97.485,97.449,97.472,267500001.0
2006-12-14 08:32:00,97.465,97.474,97.453,97.468,251500002.0
2006-12-14 08:33:00,97.467,97.473,97.432,97.447,142400001.0
2006-12-14 08:34:00,97.447,97.451,97.423,97.434,90700000.0
2006-12-14 08:35:00,97.454,97.458,97.438,97.443,153599996.0
2006-12-14 08:36:00,97.446,97.454,97.426,97.426,340199997.0
2006-12-14 08:37:00,97.429,97.458,97.428,97.434,168199998.0
2006-12-14 08:38:00,97.442,97.461,97.438,97.438,272700001.0
2006-12-14 08:39:00,97.419,97.451,97.419,97.442,333900001.0
2006-12-14 08:40:00,97.422,97.435,97.41,97.426,233199999.0
2006-12-14 08:41:00,97.427,97.432,97.409,97.413,302800000.0
2006-12-14 08:42:00,97.401,97.431,97.401,97.417,235800003.0
2006-12-14 08:43:00,97.401,97.427,97.399,97.421,242200000.0
2006-12-14 08:44:00,97.422,97.441,97.405,97.425,288500000.0
2006-12-14 08:45:00,97.424,97.437,97.415,97.435,246000002.0
2006-12-14 08:46:00,97.427,97.434,97.414,97.414,134000000.0
2006-12-14 08:47:00,97.422,97.426,97.4,97.402,256700000.0
2006-12-14 08:48:00,97.405,97.432,97.403,97.418,246999997.0
2006-12-14 08:49:00,97.411,97.415,97.388,97.401,221200000.0
2006-12-14 08:50:00,97.401,97.413,97.377,97.392,327400002.0
2006-12-14 08:51:00,97.374,97.402,97.355,97.382,273100000.0
2006-12-14 08:52:00,97.397,97.405,97.376,97.392,283600002.0
2006-12-14 08:53:00,97.386,97.405,97.367,97.395,217499999.0
2006-12-14 08:54:00,97.375,97.395,97.372,97.389,180299998.0
2006-12-14 08:55:00,97.368,97.39,97.366,97.381,199700001.0
2006-12-14 08:56:00,97.389,97.394,97.362,97.362,272800003.0
2006-12-14 08:57:00,97.373,97.393,97.367,97.39,318199998.0
2006-12-14 08:58:00,97.39,97.39,97.363,97.364,156800001.0
2006-12-14 08:59:00,97.366,97.375,97.343,97.375,203199998.0
2006-12-14 09:00:00,97.375,97.389,97.346,97.383,368599999.0
2006-12-14 09:01:00,97.379,97.398,97.367,97.378,194499998.0
2006-12-14 09:02:00,97.389,97.408,97.381,97.401,186100002.0
2006-12-14 09:03:00,97.396,97.411,97.388,97.406,287699998.0
2006-12-14 09:04:00,97.384,97.415,97.38,97.391,172700003.0
2006-12-14 09:05:00,97.388,97.396,97.363,97.374,283899997.0
2006-12-14 09:06:00,97.395,97.41,97.371,97.371,262399997.0
2006-12-14 09:07:00,97.382,97.414,97.382,97.402,189199999.0
2006-12-14 09:08:00,97.379,97.42,97.379,97.417,256499995.0
2006-12-14 09:09:00,97.42,97.433,97.4,97.421,167700002.0
2006-12-14 09:10:00,97.417,97.437,97.409,97.431,226499999.0
2006-12-14 09:11:00,97.433,97.442,97.385,97.416,212399998.0
2006-12-14 09:12:00,97.418,97.437,97.412,97.434,251900001.0
2006-12-14 09:13:00,97.42,97.442,97.417,97.427,196299996.0
2006-12-14 09:14:00,97.413,97.44,97.402,97.42,248800001.0
2006-12-14 09:15:00,97.416,97.434,97.396,97.414,146600001.0
2006-12-14 09:16:00,97.42,97.43,97.399,97.416,265299998.0
2006-12-14 09:17:00,97.413,97.443,97.404,97.443,117400001.0
2006-12-14 09:18:00,97.44,97.452,97.421,97.45,164200001.0
2006-12-14 09:19:00,97.449,97.45,97.425,97.432,289099999.0
2006-12-14 09:20:00,97.447,97.447,97.413,97.426,311199998.0
2006-12-14 09:21:00,97.443,97.452,97.424,97.427,111300000.0
2006-12-14 09:22:00,97.431,97.461,97.431,97.46,244399999.0
2006-12-14 09:23:00,97.44,97.46,97.44,97.455,223900003.0
2006-12-14 09:24:00,97.455,97.466,97.444,97.465,320700000.0
2006-12-14 09:25:00,97.46,97.46,97.414,97.432,276499999.0
2006-12-14 09:26:00,97.438,97.45,97.424,97.432,141499999.0
2006-12-14 09:27:00,97.433,97.444,97.412,97.431,315699994.0
2006-12-14 09:28:00,97.432,97.435,97.408,97.419,419899994.0
2006-12-14 09:29:00,97.426,97.439,97.405,97.419,138800000.0
2006-12-14 09:30:00,97.398,97.424,97.396,97.402,267300000.0
2006-12-14 09:31:00,97.411,97.44,97.411,97.427,134199997.0
2006-12-14 09:32:00,97.424,97.439,97.408,97.42,282699997.0
2006-12-14 09:33:00,97.421,97.438,97.41,97.42,330600000.0
2006-12-14 09:34:00,97.402,97.436,97.402,97.432,284600001.0
2006-12-14 09:35:00,97.404,97.44,97.404,97.431,140299999.0
2006-12-14 09:36:00,97.428,97.442,97.418,97.44,187299997.0
2006-12-14 09:37:00,97.427,97.45,97.417,97.443,174500000.0
2006-12-14 09:38:00,97.442,97.452,97.413,97.443,335499999.0
2006-12-14 09:39:00,97.446,97.446,97.412,97.415,214999998.0
2006-12-14 09:40:00,97.432,97.432,97.413,97.415,114799998.0
2006-12-14 09:41:00,97.425,97.439,97.41,97.436,308499993.0
2006-12-14 09:42:00,97.44,97.46,97.416,97.449,213999999.0
2006-12-14 09:43:00,97.46,97.478,97.438,97.467,229000000.0
2006-12-14 09:44:00,97.459,97.483,97.459,97.477,204700001.0
2006-12-14 09:45:00,97.472,97.487,97.451,97.466,174699998.0
2006-12-14 09:46:00,97.464,97.482,97.459,97.473,169999998.0
2006-12-14 09:47:00,97.454,97.479,97.454,97.478,321200001.0
2006-12-14 09:48:00,97.46,97.485,97.46,97.485,301799999.0
2006-12-14 09:49:00,97.473,97.488,97.463,97.477,266799998.0
2006-12-14 09:50:00,97.465,97.484,97.458,97.475,304400003.0
2006-12-14 09:51:00,97.481,97.482,97.461,97.464,247799998.0
2006-12-14 09:52:00,97.472,97.478,97.451,97.478,139899997.0
2006-12-14 09:53:00,97.472,97.496,97.47,97.495,158199998.0
2006-12-14 09:54:00,97.495,97.507,97.483,97.493,145399995.0
2006-12-14 09:55:00,97.466,97.51,97.466,97.51,164000000.0
2006-12-14 09:56:00,97.495,97.511,97.488,97.502,240400001.0
2006-12-14 09:57:00,97.494,97.494,97.468,97.471,398500000.0
2006-12-14 09:58:00,97.453,97.494,97.453,97.477,241999998.0
2006-12-14 09:59:00,97.468,97.496,97.468,97.491,157599998.0
2006-12-14 10:00:00,97.484,97.498,97.469,97.475,241899995.0
2006-12-14 10:01:00,97.494,97.511,97.469,97.492,220099997.0
2006-12-14 10:02:00,97.496,97.515,97.487,97.49,212299998.0
2006-12-14 10:03:00,97.507,97.529,97.494,97.497,274799999.0
2006-12-14 10:04:00,97.513,97.513,97.49,97.508,186000004.0
2006-12-14 10:05:00,97.517,97.534,97.494,97.512,226199996.0
2006-12-14 10:06:00,97.53,97.579,97.53,97.574,259199998.0
2006-12-14 10:07:00,97.549,97.563,97.526,97.563,299600001.0
2006-12-14 10:08:00,97.525,97.55,97.514,97.524,268100002.0
2006-12-14 10:09:00,97.516,97.538,97.513,97.529,253200001.0
2006-12-14 10:10:00,97.507,97.531,97.504,97.515,249199997.0
2006-12-14 10:11:00,97.507,97.507,97.473,97.473,257999999.0
2006-12-14 10:12:00,97.466,97.466,97.42,97.42,211999998.0
2006-12-14 10:13:00,97.444,97.452,97.423,97.45,308800001.0
2006-12-14 10:14:00,97.429,97.447,97.424,97.424,178499999.0
2006-12-14 10:15:00,97.434,97.447,97.413,97.441,183099999.0
2006-12-14 10:16:00,97.436,97.451,97.418,97.437,188399999.0
2006-12-14 10:17:00,97.419,97.45,97.417,97.437,243000001.0
2006-12-14 10:18:00,97.405,97.435,97.392,97.405,241700001.0
2006-12-14 10:19:00,97.39,97.423,97.39,97.423,274600001.0
2006-12-14 10:20:00,97.403,97.419,97.382,97.413,218100000.0
2006-12-14 10:21:00,97.387,97.417,97.381,97.417,185300001.0
2006-12-14 10:22:00,97.403,97.415,97.383,97.4,448499997.0
2006-12-14 10:23:00,97.405,97.405,97.386,97.386,167500000.0
2006-12-14 10:24:00,97.39,97.396,97.366,97.375,229199998.0
2006-12-14 10:25:00,97.382,97.394,97.366,97.38,251299997.0
2006-12-14 10:26:00,97.399,97.402,97.374,97.374,258999998.0
2006-12-14 10:27:00,97.376,97.393,97.376,97.382,155399999.0
2006-12-14 10:28:00,97.38,97.393,97.365,97.37,286399997.0
2006-12-14 10:29:00,97.383,97.416,97.383,97.411,166299999.0
2006-12-14 10:30:00,97.419,97.429,97.4,97.408,233699998.0
2006-12-14 10:31:00,97.408,97.417,97.362,97.368,309399998.0
2006-12-14 10:32:00,97.352,97.37,97.334,97.336,210700000.0
2006-12-14 10:33:00,97.341,97.354,97.323,97.337,170599997.0
2006-12-14 10:34:00,97.318,97.347,97.317,97.337,169000000.0
2006-12-14 10:35:00,97.322,97.337,97.307,97.325,189500000.0
2006-12-14 10:36:00,97.312,97.312,97.255,97.28,292300003.0
2006-12-14 10:37:00,97.293,97.293,97.257,97.269,303600002.0
2006-12-14 10:38:00,97.266,97.309,97.266,97.286,263599997.0
2006-12-14 10:39:00,97.312,97.313,97.288,97.288,110200000.0
2006-12-14 10:40:00,97.289,97.299,97.27,97.282,208000001.0
2006-12-14 10:41:00,97.302,97.32,97.297,97.309,192500000.0
2006-12-14 10:42:00,97.3,97.3,97.275,97.28,252300001.0
2006-12-14 10:43:00,97.267,97.293,97.258,97.288,283399999.0
2006-12-14 10:44:00,97.294,97.298,97.267,97.267,331800000.0
2006-12-14 10:45:00,97.29,97.304,97.275,97.284,204799999.0
2006-12-14 10:46:00,97.256,97.279,97.248,97.264,268999999.0
2006-12-14 10:47:00,97.248,97.267,97.237,97.252,216800000.0
2006-12-14 10:48:00,97.237,97.255,97.224,97.242,142599998.0
2006-12-14 10:49:00,97.263,97.266,97.241,97.253,185099999.0
2006-12-14 10:50:00,97.265,97.281,97.257,97.281,112600003.0
2006-12-14 10:51:00,97.276,97.276,97.25,97.259,234200004.0
2006-12-14 10:52:00,97.256,97.265,97.237,97.247,265499998.0
2006-12-14 10:53:00,97.277,97.284,97.251,97.262,203200000.0
2006-12-14 10:54:00,97.256,97.282,97.226,97.282,313199997.0
2006-12-14 10:55:00,97.285,97.303,97.264,97.288,267699997.0
2006-12-14 10:56:00,97.298,97.342,97.298,97.342,210899997.0
2006-12-14 10:57:00,97.341,97.357,97.324,97.334,180300003.0
2006-12-14 10:58:00,97.344,97.344,97.307,97.324,250399998.0
2006-12-14 10:59:00,97.332,97.365,97.319,97.344,158400000.0
2006-12-14 11:00:00,97.36,97.36,97.304,97.304,94200000.0
2006-12-14 11:01:00,97.319,97.329,97.296,97.313,273400000.0
2006-12-14 11:02:00,97.313,97.314,97.273,97.281,242799999.0
2006-12-14 11:03:00,97.307,97.307,97.276,97.296,219900000.0
2006-12-14 11:04:00,97.297,97.301,97.28,97.285,217399997.0
2006-12-14 11:05:00,97.298,97.316,97.272,97.273,295599998.0
2006-12-14 11:06:00,97.268,97.292,97.242,97.252,229899999.0
2006-12-14 11:07:00,97.249,97.274,97.248,97.248,308100000.0
2006-12-14 11:08:00,97.256,97.284,97.256,97.26,254800002.0
2006-12-14 11:09:00,97.287,97.287,97.257,97.257,161300000.0
2006-12-14 11:10:00,97.27,97.285,97.247,97.247,134600002.0
2006-12-14 11:11:00,97.25,97.288,97.25,97.28,468599997.0
2006-12-14 11:12:00,97.286,97.296,97.251,97.263,215499999.0
2006-12-14 11:13:00,97.251,97.271,97.243,97.265,259899998.0
2006-12-14 11:14:00,97.265,97.265,97.236,97.243,408900003.0
2006-12-14 11:15:00,97.238,97.26,97.233,97.255,219900000.0
2006-12-14 11:16:00,97.244,97.257,97.23,97.253,189399997.0
2006-12-14 11:17:00,97.225,97.245,97.216,97.23,124800000.0
2006-12-14 11:18:00,97.232,97.233,97.212,97.214,337799999.0
2006-12-14 11:19:00,97.201,97.219,97.195,97.208,146700003.0
2006-12-14 11:20:00,97.208,97.22,97.194,97.205,346699998.0
2006-12-14 11:21:00,97.208,97.208,97.171,97.201,261000004.0
2006-12-14 11:22:00,97.192,97.214,97.192,97.211,243500005.0
2006-12-14 11:23:00,97.199,97.214,97.187,97.189,139100001.0
2006-12-14 11:24:00,97.2,97.207,97.179,97.207,272400001.0
2006-12-14 11:25:00,97.193,97.215,97.176,97.215,244199997.0
2006-12-14 11:26:00,97.213,97.225,97.192,97.215,303900000.0
2006-12-14 11:27:00,97.211,97.211,97.173,97.179,218199999.0
2006-12-14 11:28:00,97.215,97.221,97.191,97.192,259999998.0
2006-12-14 11:29:00,97.203,97.214,97.181,97.194,267400002.0
2006-12-14 11:30:00,97.202,97.208,97.18,97.185,306399997.0
2006-12-14 11:31:00,97.176,97.201,97.163,97.191,282700003.0
2006-12-14 11:32:00,97.187,97.213,97.172,97.213,317999998.0
2006-12-14 11:33:00,97.202,97.202,97.159,97.159,136300001.0
2006-12-14 11:34:00,97.192,97.203,97.175,97.19,374100001.0
2006-12-14 11:35:00,97.167,97.208,97.167,97.208,195700002.0
2006-12-14 11:36:00,97.19,97.224,97.188,97.221,215700001.0
2006-12-14 11:37:00,97.217,97.231,97.199,97.2,254000001.0
2006-12-14 11:38:00,97.197,97.217,97.191,97.21,277899999.0
2006-12-14 11:39:00,97.199,97.23,97.199,97.222,262700004.0
2006-12-14 11:40:00,97.216,97.216,97.175,97.192,262800002.0
2006-12-14 11:41:00,97.196,97.213,97.191,97.205,242599996.0
2006-12-14 11:42:00,97.186,97.211,97.18,97.207,328700002.0
2006-12-14 11:43:00,97.185,97.227,97.18,97.221,336299997.0
2006-12-14 11:44:00,97.213,97.235,97.208,97.229,219900003.0
2006-12-14 11:45:00,97.209,97.229,97.208,97.225,378399998.0
2006-12-14 11:46:00,97.199,97.225,97.197,97.206,324600002.0
2006-12-14 11:47:00,97.201,97.206,97.178,97.193,269199998.0
2006-12-14 11:48:00,97.188,97.218,97.186,97.202,170300002.0
2006-12-14 11:49:00,97.195,97.212,97.174,97.174,325999997.0
2006-12-14 11:50:00,97.159,97.184,97.155,97.181,284899998.0
2006-12-14 11:51:00,97.152,97.181,97.15,97.176,253400000.0
2006-12-14 11:52:00,97.166,97.178,97.153,97.17,270599999.0
2006-12-14 11:53:00,97.165,97.191,97.163,97.191,257099998.0
2006-12-14 11:54:00,97.18,97.185,97.165,97.167,172300000.0
2006-12-14 11:55:00,97.19,97.19,97.16,97.175,236900001.0
2006-12-14 11:56:00,97.184,97.189,97.163,97.171,232100000.0
2006-12-14 11:57:00,97.166,97.19,97.158,97.172,192000000.0
2006-12-14 11:58:00,97.166,97.181,97.149,97.159,358200005.0
2006-12-14 11:59:00,97.175,97.175,97.138,97.139,280099998.0
2006-12-14 12:00:00,97.151,97.159,97.129,97.147,297299999.0
2006-12-14 12:01:00,97.125,97.147,97.112,97.115,352700000.0
2006-12-14 12:02:00,97.139,97.142,97.105,97.129,304700001.0
2006-12-14 12:03:00,97.14,97.146,97.115,97.125,304500004.0
2006-12-14 12:04:00,97.121,97.139,97.113,97.135,421999997.0
2006-12-14 12:05:00,97.115,97.138,97.104,97.113,179200003.0
2006-12-14 12:06:00,97.119,97.141,97.104,97.128,227200004.0
2006-12-14 12:07:00,97.143,97.161,97.128,97.142,311500000.0
2006-12-14 12:08:00,97.138,97.181,97.138,97.181,232000000.0
2006-12-14 12:09:00,97.164,97.185,97.163,97.182,188399997.0
2006-12-14 12:10:00,97.182,97.182,97.157,97.163,257399997.0
2006-12-14 12:11:00,97.175,97.19,97.153,97.168,144599999.0
2006-12-14 12:12:00,97.168,97.198,97.168,97.189,377299997.0
2006-12-14 12:13:00,97.195,97.195,97.154,97.154,231199998.0
2006-12-14 12:14:00,97.184,97.196,97.173,97.184,343599997.0
2006-12-14 12:15:00,97.201,97.202,97.167,97.167,221500002.0
2006-12-14 12:16:00,97.163,97.17,97.143,97.148,262799991.0
2006-12-14 12:17:00,97.15,97.184,97.15,97.168,261099999.0
2006-12-14 12:18:00,97.151,97.179,97.144,97.17,246599999.0
2006-12-14 12:19:00,97.171,97.182,97.155,97.164,188100000.0
2006-12-14 12:20:00,97.175,97.205,97.175,97.201,238000002.0
2006-12-14 12:21:00,97.187,97.213,97.185,97.204,400000001.0
2006-12-14 12:22:00,97.184,97.208,97.179,97.191,201200001.0
2006-12-14 12:23:00,97.199,97.232,97.199,97.215,350299995.0
2006-12-14 12:24:00,97.209,97.227,97.202,97.215,197399999.0
2006-12-14 12:25:00,97.205,97.208,97.185,97.186,204799998.0
2006-12-14 12:26:00,97.201,97.223,97.195,97.223,174600000.0
2006-12-14 12:27:00,97.214,97.215,97.195,97.198,250999997.0
2006-12-14 12:28:00,97.212,97.224,97.195,97.2,377299996.0
2006-12-14 12:29:00,97.203,97.228,97.194,97.228,275100005.0
2006-12-14 12:30:00,97.219,97.226,97.201,97.201,303600000.0
2006-12-14 12:31:00,97.23,97.235,97.207,97.207,197399997.0
2006-12-14 12:32:00,97.21,97.235,97.207,97.235,162999998.0
2006-12-14 12:33:00,97.218,97.23,97.202,97.214,182100002.0
2006-12-14 12:34:00,97.23,97.246,97.214,97.226,166200000.0
2006-12-14 12:35:00,97.21,97.228,97.198,97.216,199600000.0
2006-12-14 12:36:00,97.198,97.224,97.193,97.224,202999999.0
2006-12-14 12:37:00,97.207,97.224,97.207,97.224,65899998.0
2006-12-14 12:38:00,97.222,97.224,97.201,97.208,252000002.0
2006-12-14 12:39:00,97.205,97.228,97.205,97.206,168499998.0
2006-12-14 12:40:00,97.21,97.212,97.185,97.185,181200000.0
2006-12-14 12:41:00,97.201,97.201,97.176,97.176,98699999.0
2006-12-14 12:42:00,97.19,97.19,97.149,97.173,119999999.0
2006-12-14 12:43:00,97.18,97.182,97.152,97.182,312300004.0
2006-12-14 12:44:00,97.172,97.19,97.167,97.179,204500002.0
2006-12-14 12:45:00,97.18,97.195,97.161,97.178,309299999.0
2006-12-14 12:46:00,97.167,97.189,97.148,97.151,279899997.0
2006-12-14 12:47:00,97.166,97.184,97.151,97.161,373199994.0
2006-12-14 12:48:00,97.171,97.186,97.166,97.183,297999999.0
2006-12-14 12:49:00,97.17,97.184,97.164,97.18,251299999.0
2006-12-14 12:50:00,97.17,97.187,97.159,97.17,201999998.0
2006-12-14 12:51:00,97.185,97.195,97.17,97.182,249499998.0
2006-12-14 12:52:00,97.195,97.206,97.184,97.189,149699999.0
2006-12-14 12:53:00,97.158,97.181,97.109,97.145,140999999.0
2006-12-14 12:54:00,97.174,97.194,97.161,97.164,222599999.0
2006-12-14 12:55:00,97.196,97.212,97.175,97.187,136500003.0
2006-12-14 12:56:00,97.19,97.209,97.167,97.193,180800001.0
2006-12-14 12:57:00,97.212,97.221,97.198,97.199,198700002.0
2006-12-14 12:58:00,97.214,97.214,97.188,97.188,227900001.0
2006-12-14 12:59:00,97.185,97.205,97.167,97.193,191500000.0
2006-12-14 13:00:00,97.2,97.2,97.174,97.177,304600000.0
2006-12-14 13:01:00,97.185,97.201,97.169,97.194,255099997.0
2006-12-14 13:02:00,97.181,97.198,97.174,97.187,277400000.0
2006-12-14 13:03:00,97.177,97.203,97.177,97.203,140000000.0
2006-12-14 13:04:00,97.186,97.202,97.18,97.181,195299994.0
2006-12-14 13:05:00,97.179,97.201,97.179,97.198,150899999.0
2006-12-14 13:06:00,97.17,97.191,97.159,97.161,156300000.0
2006-12-14 13:07:00,97.133,97.167,97.129,97.149,235599998.0
2006-12-14 13:08:00,97.123,97.151,97.112,97.127,270499999.0
2006-12-14 13:09:00,97.109,97.138,97.105,97.123,212800000.0
2006-12-14 13:10:00,97.09,97.113,97.071,97.085,189000000.0
2006-12-14 13:11:00,97.079,97.097,97.057,97.076,241100000.0
2006-12-14 13:12:00,97.095,97.105,97.067,97.069,364700002.0
2006-12-14 13:13:00,97.073,97.076,97.046,97.046,141200001.0
2006-12-14 13:14:00,97.023,97.046,97.019,97.036,302999998.0
2006-12-14 13:15:00,97.017,97.039,97.008,97.03,212999998.0
2006-12-14 13:16:00,97.026,97.026,97.004,97.018,134099998.0
2006-12-14 13:17:00,97.003,97.03,96.965,97.03,134400003.0
2006-12-14 13:18:00,97.033,97.039,97.009,97.022,176699999.0
2006-12-14 13:19:00,97.019,97.04,97.006,97.023,229999997.0
2006-12-14 13:20:00,97.046,97.046,97.01,97.01,186899998.0
2006-12-14 13:21:00,97.024,97.033,97.009,97.011,215400001.0
2006-12-14 13:22:00,97.029,97.06,97.016,97.033,312499997.0
2006-12-14 13:23:00,97.026,97.071,97.026,97.071,154599999.0
2006-12-14 13:24:00,97.057,97.073,97.046,97.047,262700001.0
2006-12-14 13:25:00,97.056,97.09,97.056,97.072,290400001.0
2006-12-14 13:26:00,97.068,97.082,97.05,97.07,177700000.0
2006-12-14 13:27:00,97.063,97.098,97.049,97.07,168200001.0
2006-12-14 13:28:00,97.078,97.093,97.06,97.088,246099998.0
2006-12-14 13:29:00,97.081,97.095,97.066,97.086,219400000.0
2006-12-14 13:30:00,97.077,97.093,97.055,97.076,227600000.0
2006-12-14 13:31:00,97.064,97.087,97.06,97.087,232499998.0
2006-12-14 13:32:00,97.067,97.1,97.063,97.077,257000002.0
2006-12-14 13:33:00,97.061,97.061,97.027,97.047,172999999.0
2006-12-14 13:34:00,97.058,97.058,97.027,97.042,189499999.0
2006-12-14 13:35:00,97.015,97.037,96.995,97.011,303500003.0
2006-12-14 13:36:00,97.029,97.06,97.015,97.053,117699998.0
2006-12-14 13:37:00,97.035,97.061,97.034,97.038,90000000.0
2006-12-14 13:38:00,97.063,97.063,97.023,97.023,153099998.0
2006-12-14 13:39:00,97.056,97.058,97.031,97.043,220800002.0
2006-12-14 13:40:00,97.041,97.054,97.031,97.047,219399997.0
2006-12-14 13:41:00,97.045,97.065,97.035,97.055,232800001.0
2006-12-14 13:42:00,97.051,97.051,97.022,97.033,247300003.0
2006-12-14 13:43:00,97.061,97.061,97.025,97.026,198799999.0
2006-12-14 13:44:00,97.046,97.05,97.031,97.033,214799999.0
2006-12-14 13:45:00,97.034,97.06,97.014,97.029,197900001.0
2006-12-14 13:46:00,97.01,97.036,97.005,97.021,155500003.0
2006-12-14 13:47:00,96.981,97.023,96.981,97.023,357799996.0
2006-12-14 13:48:00,97.001,97.017,96.97,96.97,187800001.0
2006-12-14 13:49:00,96.971,96.971,96.931,96.935,274799997.0
2006-12-14 13:50:00,96.95,96.977,96.947,96.976,336699995.0
2006-12-14 13:51:00,96.971,96.989,96.954,96.978,190899997.0
2006-12-14 13:52:00,96.95,96.979,96.95,96.96,188900001.0
2006-12-14 13:53:00,96.953,96.957,96.934,96.936,301600000.0
2006-12-14 13:54:00,96.953,96.962,96.931,96.948,202899999.0
2006-12-14 13:55:00,96.955,96.969,96.934,96.943,297099998.0
2006-12-14 13:56:00,96.946,96.958,96.935,96.952,187599997.0
2006-12-14 13:57:00,96.945,96.945,96.906,96.927,143199999.0
2006-12-14 13:58:00,96.927,96.945,96.916,96.916,220100001.0
2006-12-14 13:59:00,96.927,96.945,96.92,96.945,152399999.0
2006-12-14 14:00:00,96.943,96.943,96.893,96.91,257200000.0
2006-12-14 14:01:00,96.929,96.932,96.906,96.917,223800001.0
2006-12-14 14:02:00,96.915,96.936,96.913,96.915,208999996.0
2006-12-14 14:03:00,96.923,96.942,96.915,96.933,195400001.0
2006-12-14 14:04:00,96.935,96.942,96.905,96.905,253400002.0
2006-12-14 14:05:00,96.931,96.931,96.898,96.898,175000004.0
2006-12-14 14:06:00,96.921,96.937,96.905,96.919,344700001.0
2006-12-14 14:07:00,96.928,96.931,96.909,96.909,223800000.0
2006-12-14 14:08:00,96.909,96.927,96.901,96.927,116499997.0
2006-12-14 14:09:00,96.914,96.933,96.913,96.933,203899996.0
2006-12-14 14:10:00,96.929,96.935,96.89,96.92,162500001.0
2006-12-14 14:11:00,96.927,96.932,96.899,96.912,290799999.0
2006-12-14 14:12:00,96.933,96.951,96.924,96.95,229800001.0
2006-12-14 14:13:00,96.964,96.982,96.951,96.951,251700001.0
2006-12-14 14:14:00,96.949,96.966,96.931,96.931,337699997.0
2006-12-14 14:15:00,96.935,96.955,96.921,96.939,224800002.0
2006-12-14 14:16:00,96.932,96.963,96.932,96.956,129300001.0
2006-12-14 14:17:00,96.96,96.976,96.95,96.958,103500000.0
2006-12-14 14:18:00,96.981,97.009,96.981,96.996,187999998.0
2006-12-14 14:19:00,96.99,97.01,96.981,96.996,135999999.0
2006-12-14 14:20:00,96.985,96.998,96.969,96.988,149000000.0
2006-12-14 14:21:00,96.988,97.013,96.986,97.012,234999998.0
2006-12-14 14:22:00,97.008,97.012,96.984,96.985,211100000.0
2006-12-14 14:23:00,96.971,97.01,96.971,96.995,318500001.0
2006-12-14 14:24:00,96.999,97.021,96.987,97.009,277200001.0
2006-12-14 14:25:00,96.994,97.016,96.992,97.01,187800002.0
2006-12-14 14:26:00,97.001,97.035,97.001,97.015,277699998.0
2006-12-14 14:27:00,97.006,97.023,96.992,97.011,223800000.0
2006-12-14 14:28:00,96.987,97.007,96.983,97.005,221099997.0
2006-12-14 14:29:00,96.997,97.018,96.989,97.018,240599996.0
2006-12-14 14:30:00,96.994,97.018,96.975,96.975,284999995.0
2006-12-14 14:31:00,96.977,97.002,96.935,96.998,339500000.0
2006-12-14 14:32:00,96.975,97.006,96.975,97.0,190999996.0
2006-12-14 14:33:00,96.988,97.006,96.98,96.992,138800002.0
2006-12-14 14:34:00,96.966,96.991,96.952,96.977,139299998.0
2006-12-14 14:35:00,96.976,96.995,96.958,96.98,232900002.0
2006-12-14 14:36:00,96.94,96.98,96.94,96.98,193399999.0
2006-12-14 14:37:00,96.994,96.996,96.976,96.979,142500000.0
2006-12-14 14:38:00,96.997,97.0,96.973,96.99,208299996.0
2006-12-14 14:39:00,97.002,97.002,96.969,96.97,231999998.0
2006-12-14 14:40:00,96.981,96.992,96.962,96.973,193399998.0
2006-12-14 14:41:00,96.969,96.988,96.963,96.988,195899996.0
2006-12-14 14:42:00,96.992,96.992,96.963,96.977,187300000.0
2006-12-14 14:43:00,96.971,96.985,96.951,96.98,218900001.0
2006-12-14 14:44:00,96.97,96.973,96.944,96.963,183300002.0
2006-12-14 14:45:00,96.963,96.973,96.941,96.965,235100000.0
2006-12-14 14:46:00,96.955,96.967,96.935,96.954,195700001.0
2006-12-14 14:47:00,96.948,96.974,96.94,96.951,230099998.0
2006-12-14 14:48:00,96.959,96.974,96.944,96.958,72999998.0
2006-12-14 14:49:00,96.958,96.969,96.935,96.935,142599998.0
2006-12-14 14:50:00,96.937,96.956,96.933,96.953,377000004.0
2006-12-14 14:51:00,96.962,96.962,96.933,96.933,286600000.0
2006-12-14 14:52:00,96.938,96.962,96.934,96.953,308899999.0
2006-12-14 14:53:00,96.932,96.954,96.931,96.949,201899997.0
2006-12-14 14:54:00,96.938,96.961,96.926,96.961,284600002.0
2006-12-14 14:55:00,96.955,96.974,96.942,96.957,278299994.0
2006-12-14 14:56:00,96.949,96.973,96.934,96.934,368299998.0
2006-12-14 14:57:00,96.943,96.957,96.921,96.94,248100002.0
2006-12-14 14:58:00,96.934,96.976,96.934,96.976,169400000.0
2006-12-14 14:59:00,96.98,96.989,96.927,96.977,132999999.0
2006-12-14 15:00:00,96.966,96.981,96.951,96.964,155900000.0
2006-12-14 15:01:00,96.978,96.98,96.957,96.98,163099999.0
2006-12-14 15:02:00,96.964,96.987,96.958,96.975,340499998.0
2006-12-14 15:03:00,96.967,97.001,96.967,96.991,233799999.0
2006-12-14 15:04:00,96.97,96.993,96.964,96.974,149499999.0
2006-12-14 15:05:00,96.97,96.983,96.953,96.963,235999996.0
2006-12-14 15:06:00,96.948,96.984,96.948,96.984,169900000.0
2006-12-14 15:07:00,96.951,96.978,96.951,96.978,257399999.0
2006-12-14 15:08:00,96.956,96.968,96.938,96.95,297799998.0
2006-12-14 15:09:00,96.95,96.954,96.932,96.954,190800002.0
2006-12-14 15:10:00,96.952,96.973,96.941,96.971,149499998.0
2006-12-14 15:11:00,96.938,96.962,96.935,96.962,67699999.0
2006-12-14 15:12:00,96.953,96.993,96.944,96.993,208400002.0
2006-12-14 15:13:00,96.995,96.995,96.963,96.965,296999998.0
2006-12-14 15:14:00,96.969,96.974,96.95,96.952,209199996.0
2006-12-14 15:15:00,96.944,96.966,96.937,96.963,345900000.0
2006-12-14 15:16:00,96.922,96.957,96.92,96.955,410600004.0
2006-12-14 15:17:00,96.946,96.965,96.94,96.954,302799999.0
2006-12-14 15:18:00,96.943,96.953,96.924,96.937,182600005.0
2006-12-14 15:19:00,96.939,96.951,96.92,96.937,225900002.0
2006-12-14 15:20:00,96.942,96.974,96.942,96.966,188100000.0
2006-12-14 15:21:00,96.963,96.97,96.937,96.961,153699998.0
2006-12-14 15:22:00,96.957,96.978,96.92,96.958,271899999.0
2006-12-14 15:23:00,96.942,96.96,96.933,96.954,380300002.0
2006-12-14 15:24:00,96.951,96.965,96.937,96.953,193699999.0
2006-12-14 15:25:00,96.932,96.958,96.927,96.947,380800005.0
2006-12-14 15:26:00,96.935,96.96,96.935,96.949,250700003.0
2006-12-14 15:27:00,96.939,96.939,96.901,96.921,283199998.0
2006-12-14 15:28:00,96.925,96.925,96.888,96.894,272600001.0
2006-12-14 15:29:00,96.889,96.93,96.889,96.92,140700000.0
2006-12-14 15:30:00,96.894,96.922,96.852,96.877,173700002.0
2006-12-14 15:31:00,96.883,96.883,96.855,96.862,206300000.0
2006-12-14 15:32:00,96.872,96.905,96.87,96.884,265900000.0
2006-12-14 15:33:00,96.889,96.902,96.882,96.882,134599996.0
2006-12-14 15:34:00,96.883,96.908,96.864,96.908,187899998.0
2006-12-14 15:35:00,96.905,96.905,96.87,96.874,184799999.0
2006-12-14 15:36:00,96.898,96.9,96.876,96.876,269100001.0
2006-12-14 15:37:00,96.885,96.917,96.87,96.897,133500000.0
2006-12-14 15:38:00,96.918,96.927,96.897,96.906,267399996.0
2006-12-14 15:39:00,96.901,96.918,96.88,96.898,132299999.0
2006-12-14 15:40:00,96.909,96.948,96.899,96.945,373300000.0
2006-12-14 15:41:00,96.946,96.953,96.928,96.932,273999998.0
2006-12-14 15:42:00,96.93,96.949,96.92,96.935,158299999.0
2006-12-14 15:43:00,96.911,96.942,96.909,96.91,372299997.0
2006-12-14 15:44:00,96.908,96.952,96.906,96.952,139800001.0
2006-12-14 15:45:00,96.939,96.956,96.919,96.931,340500001.0
2006-12-14 15:46:00,96.933,96.952,96.925,96.931,277900001.0
2006-12-14 15:47:00,96.934,96.966,96.934,96.958,192600000.0
2006-12-14 15:48:00,96.976,96.982,96.94,96.94,169900003.0
2006-12-14 15:49:00,96.945,96.955,96.929,96.937,192100002.0
2006-12-14 15:50:00,96.942,96.959,96.928,96.94,225299998.0
2006-12-14 15:51:00,96.925,96.945,96.916,96.943,291500002.0
2006-12-14 15:52:00,96.948,96.948,96.905,96.914,313699999.0
2006-12-14 15:53:00,96.894,96.918,96.884,96.918,233299999.0
2006-12-14 15:54:00,96.887,96.913,96.866,96.891,170899995.0
2006-12-14 15:55:00,96.922,96.922,96.893,96.901,239700002.0
2006-12-14 15:56:00,96.9,96.917,96.875,96.886,110199999.0
2006-12-14 15:57:00,96.893,96.918,96.893,96.918,281099996.0
2006-12-14 15:58:00,96.908,96.912,96.886,96.899,185199998.0
2006-12-14 15:59:00,96.92,96.936,96.901,96.921,123000000.0
2006-12-14 16:00:00,96.922,96.938,96.903,96.925,179799995.0
2006-12-14 16:01:00,96.93,96.937,96.909,96.915,208199999.0
2006-12-14 16:02:00,96.941,96.962,96.917,96.941,286099998.0
2006-12-14 16:03:00,96.963,96.967,96.949,96.951,11200000.0
2006-12-14 16:04:00,96.977,96.99,96.96,96.964,477400005.0
2006-12-14 16:05:00,96.981,96.992,96.962,96.973,216999998.0
2006-12-14 16:06:00,96.983,96.983,96.959,96.97,148700003.0
2006-12-14 16:07:00,96.958,96.984,96.958,96.968,252999999.0
2006-12-14 16:08:00,96.976,96.99,96.969,96.99,138600000.0
2006-12-14 16:09:00,96.997,97.005,96.975,96.975,135000000.0
2006-12-14 16:10:00,96.974,97.001,96.966,96.993,297599995.0
2006-12-14 16:11:00,96.99,96.996,96.971,96.983,153400000.0
2006-12-14 16:12:00,97.0,97.016,96.997,97.013,153900001.0
2006-12-14 16:13:00,96.998,97.02,96.947,97.014,223499996.0
2006-12-14 16:14:00,97.018,97.041,97.01,97.03,178099999.0
2006-12-14 16:15:00,97.034,97.037,97.002,97.019,211800001.0
2006-12-14 16:16:00,97.031,97.056,97.023,97.041,326800002.0
2006-12-14 16:17:00,97.04,97.05,97.006,97.006,232100000.0
2006-12-14 16:18:00,97.052,97.059,97.033,97.041,144599999.0
2006-12-14 16:19:00,97.048,97.063,97.032,97.053,167399999.0
2006-12-14 16:20:00,97.043,97.062,97.03,97.057,135800000.0
2006-12-14 16:21:00,97.054,97.054,97.027,97.038,220000000.0
2006-12-14 16:22:00,97.048,97.064,97.03,97.052,150899997.0
2006-12-14 16:23:00,97.068,97.076,97.046,97.048,244100002.0
2006-12-14 16:24:00,97.051,97.064,97.042,97.054,186999997.0
2006-12-14 16:25:00,97.062,97.068,97.038,97.038,193199999.0
2006-12-14 16:26:00,97.018,97.055,97.018,97.055,155699998.0
2006-12-14 16:27:00,97.045,97.061,97.032,97.047,340599999.0
2006-12-14 16:28:00,97.047,97.049,97.023,97.045,191299998.0
2006-12-14 16:29:00,97.014,97.04,97.0,97.017,225200000.0
2006-12-14 16:30:00,97.022,97.026,96.999,97.003,161300000.0
2006-12-14 16:31:00,97.006,97.019,96.987,97.004,258400000.0
2006-12-14 16:32:00,96.997,97.022,96.987,96.987,121599999.0
2006-12-14 16:33:00,96.999,97.021,96.989,97.012,299100000.0
2006-12-14 16:34:00,97.011,97.015,96.992,96.994,136099998.0
2006-12-14 16:35:00,97.022,97.026,97.004,97.004,239100001.0
2006-12-14 16:36:00,97.019,97.035,97.008,97.016,200900001.0
2006-12-14 16:37:00,97.022,97.045,97.018,97.045,294900001.0
2006-12-14 16:38:00,97.043,97.047,97.018,97.026,347100004.0
2006-12-14 16:39:00,97.038,97.038,97.009,97.016,104999999.0
2006-12-14 16:40:00,97.025,97.025,97.0,97.004,237999999.0
2006-12-14 16:41:00,96.996,97.012,96.974,96.993,109599999.0
2006-12-14 16:42:00,96.983,97.018,96.983,97.008,338200000.0
2006-12-14 16:43:00,96.995,97.018,96.979,96.995,243499999.0
2006-12-14 16:44:00,97.018,97.021,96.992,97.003,247499997.0
2006-12-14 16:45:00,97.009,97.029,97.005,97.018,296899997.0
2006-12-14 16:46:00,97.0,97.018,96.986,97.012,326700007.0
2006-12-14 16:47:00,97.024,97.039,97.013,97.014,134899998.0
2006-12-14 16:48:00,97.033,97.047,97.013,97.023,392100004.0
2006-12-14 16:49:00,97.028,97.031,97.002,97.01,248099999.0
2006-12-14 16:50:00,97.025,97.031,96.985,97.016,286499995.0
2006-12-14 16:51:00,96.989,97.032,96.989,97.013,225300001.0
2006-12-14 16:52:00,97.02,97.04,96.993,97.005,304400002.0
2006-12-14 16:53:00,97.023,97.033,97.003,97.006,325000005.0
2006-12-14 16:54:00,96.996,97.018,96.996,96.998,110900001.0
2006-12-14 16:55:00,97.008,97.017,96.982,96.982,193400000.0
2006-12-14 16:56:00,96.994,97.008,96.98,97.003,343100003.0
2006-12-14 16:57:00,96.989,97.007,96.98,96.993,312300000.0
2006-12-14 16:58:00,96.973,97.006,96.967,97.006,119799999.0
2006-12-14 16:59:00,96.969,97.006,96.969,97.001,259099998.0
2006-12-14 17:00:00,96.97,96.993,96.962,96.98,186800000.0
2006-12-14 17:01:00,96.98,97.009,96.946,96.99,215500001.0
2006-12-14 17:02:00,97.018,97.018,96.994,97.002,162700000.0
2006-12-14 17:03:00,97.011,97.024,97.0,97.001,278800000.0
2006-12-14 17:04:00,97.007,97.022,96.993,97.01,177099997.0
2006-12-14 17:05:00,97.001,97.015,96.978,97.012,369399998.0
2006-12-14 17:06:00,97.009,97.016,96.992,96.992,302200004.0
2006-12-14 17:07:00,96.997,97.012,96.986,97.003,242399997.0
2006-12-14 17:08:00,96.977,96.998,96.977,96.985,174600000.0
2006-12-14 17:09:00,96.972,97.017,96.972,97.017,134900001.0
2006-12-14 17:10:00,97.02,97.024,96.993,97.012,205000003.0
2006-12-14 17:11:00,97.025,97.027,97.003,97.007,184999999.0
2006-12-14 17:12:00,97.016,97.028,96.996,97.027,276699996.0
2006-12-14 17:13:00,97.035,97.042,97.006,97.015,225300001.0
2006-12-14 17:14:00,97.006,97.041,96.993,97.041,319499998.0
2006-12-14 17:15:00,97.027,97.036,97.012,97.02,241100001.0
2006-12-14 17:16:00,97.029,97.045,97.006,97.029,164999999.0
2006-12-14 17:17:00,97.038,97.038,97.005,97.02,256699999.0
2006-12-14 17:18:00,97.027,97.042,97.014,97.029,185299999.0
2006-12-14 17:19:00,97.023,97.035,96.996,97.01,391600003.0
2006-12-14 17:20:00,96.994,97.024,96.994,97.015,323700003.0
2006-12-14 17:21:00,97.011,97.011,96.982,96.982,129600000.0
2006-12-14 17:22:00,97.0,97.013,96.974,96.993,269500002.0
2006-12-14 17:23:00,96.991,97.012,96.968,96.994,211199998.0
2006-12-14 17:24:00,96.993,96.997,96.979,96.981,78599999.0
2006-12-14 17:25:00,97.005,97.013,96.993,97.006,244900001.0
2006-12-14 17:26:00,96.994,96.998,96.965,96.965,164099999.0
2006-12-14 17:27:00,96.956,96.976,96.932,96.949,214200000.0
2006-12-14 17:28:00,96.972,96.972,96.943,96.95,305799999.0
2006-12-14 17:29:00,96.963,96.98,96.941,96.96,221900001.0
2006-12-14 17:30:00,96.941,96.962,96.923,96.941,305700002.0
2006-12-14 17:31:00,96.913,96.935,96.895,96.907,221000003.0
2006-12-14 17:32:00,96.892,96.911,96.878,96.888,236799999.0
2006-12-14 17:33:00,96.872,96.904,96.868,96.891,252999998.0
2006-12-14 17:34:00,96.904,96.924,96.904,96.92,218399998.0
2006-12-14 17:35:00,96.908,96.924,96.896,96.896,211300003.0
2006-12-14 17:36:00,96.887,96.916,96.883,96.9,284700001.0
2006-12-14 17:37:00,96.911,96.918,96.889,96.899,217900002.0
2006-12-14 17:38:00,96.895,96.923,96.882,96.892,260099999.0
2006-12-14 17:39:00,96.888,96.898,96.872,96.898,290600002.0
2006-12-14 17:40:00,96.896,96.901,96.868,96.887,181499998.0
2006-12-14 17:41:00,96.894,96.92,96.887,96.906,263499999.0
2006-12-14 17:42:00,96.906,96.94,96.906,96.94,145199999.0
2006-12-14 17:43:00,96.917,96.949,96.917,96.949,298899996.0
2006-12-14 17:44:00,96.948,96.959,96.929,96.932,299599998.0
2006-12-14 17:45:00,96.927,96.941,96.92,96.937,249100000.0
2006-12-14 17:46:00,96.919,96.936,96.906,96.926,158600000.0
2006-12-14 17:47:00,96.916,96.936,96.91,96.928,311599994.0
2006-12-14 17:48:00,96.917,96.931,96.898,96.917,212399998.0
2006-12-14 17:49:00,96.906,96.934,96.888,96.892,192399998.0
2006-12-14 17:50:00,96.918,96.919,96.891,96.906,300099997.0
2006-12-14 17:51:00,96.911,96.931,96.896,96.911,294799998.0
2006-12-14 17:52:00,96.917,96.95,96.917,96.95,296700005.0
2006-12-14 17:53:00,96.938,96.943,96.907,96.933,175199998.0
2006-12-14 17:54:00,96.927,96.942,96.91,96.937,139100000.0
2006-12-14 17:55:00,96.925,96.941,96.911,96.935,269899999.0
2006-12-14 17:56:00,96.919,96.934,96.904,96.922,188099998.0
2006-12-14 17:57:00,96.926,96.931,96.901,96.901,179399998.0
2006-12-14 17:58:00,96.915,96.924,96.897,96.898,192600002.0
2006-12-14 17:59:00,96.915,96.922,96.88,96.88,80800000.0
2006-12-14 18:00:00,96.901,96.908,96.875,96.908,320199996.0
2006-12-14 18:01:00,96.877,96.908,96.875,96.888,1994499994.0
2006-12-14 18:02:00,96.94,96.95,96.94,96.95,1986299988.0
2006-12-14 18:03:00,96.94,96.97,96.94,96.96,1986299988.0
2006-12-14 18:04:00,96.97,96.97,96.94,96.95,1986299988.0
2006-12-14 18:05:00,96.94,96.95,96.93,96.94,1986299988.0
2006-12-14 18:06:00,96.93,96.93,96.92,96.93,1986299988.0
2006-12-14 18:07:00,96.94,96.95,96.93,96.95,1986299988.0
2006-12-14 18:08:00,96.93,96.93,96.93,96.93,1986299988.0
2006-12-14 18:09:00,96.888,96.914,96.882,96.896,1986299988.0
2006-12-14 18:10:00,96.89,96.913,96.876,96.89,1649300000.0
2006-12-14 18:11:00,96.884,96.9,96.867,96.873,921500005.0
2006-12-14 18:12:00,96.887,96.892,96.851,96.851,1108499995.0
2006-12-14 18:13:00,96.855,96.903,96.855,96.89,1793899993.0
2006-12-14 18:14:00,96.96,96.98,96.96,96.96,1014499992.0
2006-12-14 18:15:00,96.97,96.97,96.97,96.97,1014499992.0
2006-12-14 18:16:00,96.96,96.96,96.95,96.96,1014499992.0
2006-12-14 18:17:00,96.864,96.901,96.856,96.888,1014499992.0
2006-12-14 18:18:00,96.892,96.915,96.877,96.885,1303099998.0
2006-12-14 18:19:00,96.89,96.914,96.882,96.908,1920300002.0
2006-12-14 18:20:00,96.89,96.917,96.875,96.888,1788699988.0
2006-12-14 18:21:00,96.877,96.903,96.87,96.897,1589499996.0
2006-12-14 18:22:00,96.894,96.898,96.866,96.888,1324599997.0
2006-12-14 18:23:00,96.95,96.95,96.95,96.95,1937399991.0
2006-12-14 18:24:00,96.94,96.94,96.94,96.94,1937399991.0
2006-12-14 18:25:00,96.95,96.95,96.92,96.94,1937399991.0
2006-12-14 18:26:00,96.863,96.864,96.833,96.852,1937399991.0
2006-12-14 18:27:00,96.835,96.871,96.835,96.867,1352900001.0
2006-12-14 18:28:00,96.875,96.894,96.866,96.891,1354399999.0
2006-12-14 18:29:00,96.893,96.894,96.863,96.875,1034300002.0
2006-12-14 18:30:00,96.874,96.896,96.869,96.89,1012600000.0
2006-12-14 18:31:00,96.887,96.894,96.857,96.877,1401899997.0
2006-12-14 18:32:00,96.89,96.899,96.872,96.877,1986400014.0
2006-12-14 18:33:00,96.95,96.95,96.93,96.95,1938699988.0
2006-12-14 18:34:00,96.886,96.911,96.871,96.901,1938699988.0
2006-12-14 18:35:00,96.899,96.917,96.877,96.909,1868399993.0
2006-12-14 18:36:00,96.9,96.915,96.868,96.881,848599995.0
2006-12-14 18:37:00,96.86,96.877,96.836,96.837,995399994.0
2006-12-14 18:38:00,96.836,96.857,96.815,96.853,886200001.0
2006-12-14 18:39:00,96.842,96.874,96.841,96.856,1042099987.0
2006-12-14 18:40:00,96.84,96.876,96.84,96.867,1767999996.0
2006-12-14 18:41:00,96.858,96.88,96.845,96.852,878800003.0
2006-12-14 18:42:00,96.855,96.884,96.849,96.855,1246199990.0
2006-12-14 18:43:00,96.871,96.894,96.866,96.878,359199997.0
2006-12-14 18:44:00,96.872,96.887,96.855,96.855,851499991.0
2006-12-14 18:45:00,96.862,96.89,96.86,96.879,622300001.0
2006-12-14 18:46:00,96.872,96.899,96.859,96.893,853200007.0
2006-12-14 18:47:00,96.902,96.902,96.873,96.873,231100001.0
2006-12-14 18:48:00,96.868,96.893,96.86,96.887,664000000.0
2006-12-14 18:49:00,96.885,96.892,96.868,96.87,799999999.0
2006-12-14 18:50:00,96.865,96.908,96.865,96.9,796400007.0
2006-12-14 18:51:00,96.896,96.923,96.896,96.92,1076099997.0
2006-12-14 18:52:00,96.899,96.925,96.888,96.906,1398299988.0
2006-12-14 18:53:00,96.905,96.915,96.872,96.902,1429799992.0
2006-12-14 18:54:00,96.904,96.931,96.891,96.906,1438299997.0
2006-12-14 18:55:00,96.903,96.931,96.902,96.92,1895000002.0
2006-12-14 18:56:00,96.92,96.935,96.894,96.917,315300005.0
2006-12-14 18:57:00,96.916,96.937,96.901,96.919,546300003.0
2006-12-14 18:58:00,96.903,96.963,96.903,96.963,1121799996.0
2006-12-14 18:59:00,96.965,96.971,96.944,96.948,1343399999.0
2006-12-14 19:00:00,96.946,96.962,96.937,96.953,259900000.0
2006-12-14 19:01:00,96.955,96.961,96.934,96.938,357399999.0
2006-12-14 19:02:00,96.941,96.964,96.93,96.941,283300004.0
2006-12-14 19:03:00,96.943,96.957,96.922,96.936,485499990.0
2006-12-14 19:04:00,96.957,96.957,96.929,96.931,584999996.0
2006-12-14 19:05:00,96.928,96.95,96.925,96.939,641499995.0
2006-12-14 19:06:00,96.911,96.935,96.905,96.922,1097199989.0
2006-12-14 19:07:00,96.912,96.943,96.909,96.929,1422100001.0
2006-12-14 19:08:00,96.911,96.944,96.906,96.921,1569699995.0
2006-12-14 19:09:00,96.926,96.945,96.906,96.923,922500005.0
2006-12-14 19:10:00,96.94,96.962,96.935,96.953,258699999.0
2006-12-14 19:11:00,96.952,96.97,96.939,96.952,574200003.0
2006-12-14 19:12:00,96.95,96.97,96.937,96.962,318599996.0
2006-12-14 19:13:00,96.958,96.971,96.943,96.963,369900005.0
2006-12-14 19:14:00,96.967,96.969,96.943,96.953,409900004.0
2006-12-14 19:15:00,96.952,96.971,96.939,96.962,1186600007.0
2006-12-14 19:16:00,96.956,96.967,96.937,96.953,492399997.0
2006-12-14 19:17:00,96.959,96.981,96.946,96.97,747100001.0
2006-12-14 19:18:00,96.954,96.98,96.947,96.965,652200006.0
2006-12-14 19:19:00,96.958,96.981,96.935,96.952,1174899991.0
2006-12-14 19:20:00,96.968,96.979,96.942,96.965,758900002.0
2006-12-14 19:21:00,96.955,96.975,96.947,96.965,701399998.0
2006-12-14 19:22:00,96.95,96.966,96.921,96.933,182999998.0
2006-12-14 19:23:00,96.938,96.946,96.913,96.933,1625600006.0
2006-12-14 19:24:00,96.922,96.953,96.922,96.953,591499997.0
2006-12-14 19:25:00,96.934,96.946,96.916,96.935,1112799998.0
2006-12-14 19:26:00,96.933,96.944,96.909,96.909,1942799999.0
2006-12-14 19:27:00,96.932,96.954,96.923,96.941,1391100001.0
2006-12-14 19:28:00,96.936,96.938,96.905,96.92,1037299994.0
2006-12-14 19:29:00,96.926,96.946,96.912,96.928,429200004.0
2006-12-14 19:30:00,96.925,96.949,96.918,96.945,1164399990.0
2006-12-14 19:31:00,96.92,96.943,96.912,96.94,510399995.0
2006-12-14 19:32:00,96.932,96.951,96.925,96.946,1100199998.0
2006-12-14 19:33:00,96.943,96.945,96.917,96.92,661400004.0
2006-12-14 19:34:00,96.933,96.95,96.915,96.916,1070300000.0
2006-12-14 19:35:00,96.913,96.938,96.899,96.933,792699995.0
2006-12-14 19:36:00,96.933,96.933,96.903,96.905,734199991.0
2006-12-14 19:37:00,96.913,96.926,96.902,96.915,177800000.0
2006-12-14 19:38:00,96.899,96.925,96.889,96.911,832700004.0
2006-12-14 19:39:00,96.895,96.92,96.889,96.916,902399997.0
2006-12-14 19:40:00,96.896,96.928,96.894,96.916,823500004.0
2006-12-14 19:41:00,96.922,96.932,96.9,96.905,1257999997.0
2006-12-14 19:42:00,96.898,96.919,96.893,96.917,918600000.0
2006-12-14 19:43:00,96.894,96.91,96.879,96.9,558700002.0
2006-12-14 19:44:00,96.881,96.907,96.876,96.891,789300003.0
2006-12-14 19:45:00,96.867,96.896,96.854,96.896,338500000.0
2006-12-14 19:46:00,96.893,96.897,96.869,96.869,602199994.0
2006-12-14 19:47:00,96.879,96.908,96.879,96.902,278199999.0
2006-12-14 19:48:00,96.882,96.904,96.875,96.899,1221099992.0
2006-12-14 19:49:00,96.872,96.892,96.859,96.892,760600000.0
2006-12-14 19:50:00,96.893,96.899,96.871,96.872,532599993.0
2006-12-14 19:51:00,96.874,96.908,96.874,96.894,548799997.0
2006-12-14 19:52:00,96.886,96.923,96.886,96.91,416100002.0
2006-12-14 19:53:00,96.908,96.936,96.907,96.917,598100001.0
2006-12-14 19:54:00,96.941,96.943,96.912,96.92,717199995.0
2006-12-14 19:55:00,96.932,96.935,96.914,96.919,254600001.0
2006-12-14 19:56:00,96.922,96.935,96.905,96.918,449299996.0
2006-12-14 19:57:00,96.916,96.927,96.884,96.913,789800006.0
2006-12-14 19:58:00,96.923,96.933,96.902,96.92,867799992.0
2006-12-14 19:59:00,96.933,96.935,96.903,96.91,831500006.0
2006-12-14 20:00:00,96.91,96.932,96.905,96.918,696599997.0
2006-12-14 20:01:00,96.912,96.926,96.902,96.92,600999996.0
2006-12-14 20:02:00,96.917,96.924,96.899,96.907,513800000.0
2006-12-14 20:03:00,96.913,96.933,96.906,96.92,387399996.0
2006-12-14 20:04:00,96.928,96.928,96.904,96.915,451999998.0
2006-12-14 20:05:00,96.918,96.928,96.909,96.923,387300000.0
2006-12-14 20:06:00,96.921,96.932,96.889,96.889,661300001.0
2006-12-14 20:07:00,96.923,96.923,96.895,96.898,547099992.0
2006-12-14 20:08:00,96.912,96.93,96.899,96.924,667799993.0
2006-12-14 20:09:00,96.914,96.943,96.905,96.926,454799998.0
2006-12-14 20:10:00,96.923,96.94,96.912,96.928,542800001.0
2006-12-14 20:11:00,96.908,96.926,96.882,96.921,1516699994.0
2006-12-14 20:12:00,96.894,96.935,96.894,96.925,1679799994.0
2006-12-14 20:13:00,96.929,96.932,96.907,96.912,915200002.0
2006-12-14 20:14:00,96.918,96.946,96.917,96.939,481600002.0
2006-12-14 20:15:00,96.937,96.945,96.91,96.915,826800000.0
2006-12-14 20:16:00,96.936,96.945,96.91,96.91,1334400006.0
2006-12-14 20:17:00,96.935,96.949,96.92,96.925,286799998.0
2006-12-14 20:18:00,96.929,96.942,96.915,96.932,291900003.0
2006-12-14 20:19:00,96.94,96.96,96.919,96.937,1586800006.0
2006-12-14 20:20:00,96.95,96.955,96.924,96.926,1285799997.0
2006-12-14 20:21:00,96.93,96.952,96.928,96.945,646800005.0
2006-12-14 20:22:00,96.948,96.972,96.93,96.945,758199998.0
2006-12-14 20:23:00,96.954,96.978,96.941,96.977,846299996.0
2006-12-14 20:24:00,96.969,97.004,96.959,97.004,483799999.0
2006-12-14 20:25:00,97.008,97.025,96.991,97.007,699299992.0
2006-12-14 20:26:00,96.994,97.015,96.986,97.003,487300001.0
2006-12-14 20:27:00,97.005,97.008,96.98,96.989,1149399994.0
2006-12-14 20:28:00,96.94,96.96,96.94,96.96,1629899997.0
2006-12-14 20:29:00,96.97,96.97,96.96,96.97,1629899997.0
2006-12-14 20:30:00,96.98,96.99,96.98,96.99,1629899997.0
2006-12-14 20:31:00,97.022,97.022,96.979,96.997,1629899997.0
2006-12-14 20:32:00,96.98,96.99,96.97,96.97,708299997.0
2006-12-14 20:33:00,97.001,97.002,96.959,96.981,708299997.0
2006-12-14 20:34:00,96.976,96.999,96.957,96.977,248700000.0
2006-12-14 20:35:00,96.964,96.984,96.959,96.978,576300001.0
2006-12-14 20:36:00,96.972,96.977,96.948,96.963,474599998.0
2006-12-14 20:37:00,96.962,96.986,96.952,96.974,669300001.0
2006-12-14 20:38:00,96.965,96.972,96.916,96.935,1458299999.0
2006-12-14 20:39:00,96.929,96.967,96.928,96.955,1245300003.0
2006-12-14 20:40:00,96.937,96.956,96.927,96.95,1570499994.0
2006-12-14 20:41:00,96.955,96.964,96.932,96.937,1011200003.0
2006-12-14 20:42:00,96.943,96.965,96.93,96.948,917899998.0
2006-12-14 20:43:00,96.941,96.966,96.935,96.955,626099997.0
2006-12-14 20:44:00,96.953,96.969,96.939,96.969,1188600005.0
2006-12-14 20:45:00,96.967,96.97,96.938,96.938,886600001.0
2006-12-14 20:46:00,96.958,96.967,96.933,96.935,794000001.0
2006-12-14 20:47:00,96.948,96.965,96.929,96.943,1309599998.0
2006-12-14 20:48:00,96.964,96.977,96.951,96.952,966300001.0
2006-12-14 20:49:00,96.971,96.974,96.937,96.95,757899992.0
2006-12-14 20:50:00,96.95,96.969,96.939,96.943,859000001.0
2006-12-14 20:51:00,96.954,96.988,96.951,96.974,661299997.0
2006-12-14 20:52:00,96.953,96.986,96.952,96.986,689599994.0
2006-12-14 20:53:00,96.978,96.981,96.948,96.962,1485299997.0
2006-12-14 20:54:00,96.97,96.979,96.953,96.961,534799998.0
2006-12-14 20:55:00,96.948,96.975,96.926,96.954,1169999995.0
2006-12-14 20:56:00,96.952,96.981,96.945,96.969,1011099994.0
2006-12-14 20:57:00,96.967,96.973,96.941,96.941,1617499999.0
2006-12-14 20:58:00,97.01,97.05,97.01,97.05,1994499993.0
2006-12-14 20:59:00,96.933,96.959,96.912,96.947,1994499993.0
2006-12-14 21:00:00,97.06,97.06,97.06,97.06,739399994.0
2006-12-14 21:01:00,97.05,97.05,97.04,97.05,739399994.0
2006-12-14 21:02:00,96.95,96.957,96.924,96.942,739399994.0
2006-12-14 21:03:00,96.951,96.97,96.944,96.96,729500003.0
2006-12-14 21:04:00,96.949,96.976,96.947,96.947,357199996.0
2006-12-14 21:05:00,96.932,96.962,96.931,96.962,360300001.0
2006-12-14 21:06:00,96.952,96.958,96.928,96.945,550899996.0
2006-12-14 21:07:00,96.95,96.962,96.933,96.959,545499999.0
2006-12-14 21:08:00,96.943,96.963,96.926,96.937,562299999.0
2006-12-14 21:09:00,96.938,96.957,96.93,96.945,371200004.0
2006-12-14 21:10:00,96.948,96.948,96.921,96.929,353300003.0
2006-12-14 21:11:00,96.932,96.947,96.925,96.943,420099998.0
2006-12-14 21:12:00,96.946,96.96,96.927,96.944,430299997.0
2006-12-14 21:13:00,96.952,96.998,96.941,96.972,1057099999.0
2006-12-14 21:14:00,97.003,97.017,96.981,96.993,1135600003.0
2006-12-14 21:15:00,96.989,97.004,96.978,96.989,1142199998.0
2006-12-14 21:16:00,96.966,96.988,96.948,96.983,691899992.0
2006-12-14 21:17:00,96.979,96.99,96.95,96.98,1281599994.0
2006-12-14 21:18:00,96.971,96.997,96.957,96.997,908899995.0
2006-12-14 21:19:00,96.98,97.01,96.979,97.008,992099995.0
2006-12-14 21:20:00,97.0,97.009,96.979,96.995,1700800004.0
2006-12-14 21:21:00,96.997,96.997,96.956,96.958,1888399996.0
2006-12-14 21:22:00,96.974,96.989,96.95,96.968,1605599992.0
2006-12-14 21:23:00,96.988,97.002,96.96,96.988,1112699994.0
2006-12-14 21:24:00,96.966,96.981,96.95,96.963,957599997.0
2006-12-14 21:25:00,96.941,96.971,96.94,96.955,1213699996.0
2006-12-14 21:26:00,96.943,96.972,96.943,96.963,484299999.0
2006-12-14 21:27:00,96.945,96.962,96.936,96.955,524799996.0
2006-12-14 21:28:00,96.953,96.967,96.943,96.954,269199995.0
2006-12-14 21:29:00,96.977,96.977,96.946,96.957,741499997.0
2006-12-14 21:30:00,96.963,96.98,96.955,96.975,297299998.0
2006-12-14 21:31:00,96.954,96.98,96.951,96.98,267600001.0
2006-12-14 21:32:00,96.974,96.983,96.957,96.971,1249599993.0
2006-12-14 21:33:00,96.955,96.98,96.955,96.959,185900003.0
2006-12-14 21:34:00,96.968,96.982,96.954,96.975,468999992.0
2006-12-14 21:35:00,96.986,96.986,96.956,96.96,451900000.0
2006-12-14 21:36:00,96.963,96.99,96.963,96.986,122800001.0
2006-12-14 21:37:00,96.979,96.994,96.962,96.976,382399999.0
2006-12-14 21:38:00,96.978,96.981,96.956,96.956,460300007.0
2006-12-14 21:39:00,96.96,96.972,96.94,96.964,400600004.0
2006-12-14 21:40:00,96.96,96.976,96.944,96.962,475499994.0
2006-12-14 21:41:00,96.948,96.976,96.948,96.975,361700002.0
2006-12-14 21:42:00,96.974,96.986,96.952,96.97,666499997.0
2006-12-14 21:43:00,96.964,96.978,96.935,96.967,648999999.0
2006-12-14 21:44:00,96.948,96.969,96.933,96.962,1230999993.0
2006-12-14 21:45:00,96.964,96.966,96.929,96.931,1047599988.0
2006-12-14 21:46:00,96.934,96.958,96.927,96.947,486900001.0
2006-12-14 21:47:00,96.939,96.963,96.937,96.958,947799999.0
2006-12-14 21:48:00,96.958,96.977,96.957,96.973,242800000.0
2006-12-14 21:49:00,96.964,96.98,96.936,96.96,722600002.0
2006-12-14 21:50:00,96.964,96.975,96.951,96.963,143500000.0
2006-12-14 21:51:00,96.967,96.987,96.958,96.975,311000000.0
2006-12-14 21:52:00,96.946,96.975,96.942,96.962,538199991.0
2006-12-14 21:53:00,96.968,96.994,96.968,96.99,174900001.0
2006-12-14 21:54:00,96.993,96.997,96.974,96.975,206599997.0
2006-12-14 21:55:00,96.981,96.988,96.966,96.976,147199998.0
2006-12-14 21:56:00,96.988,96.995,96.973,96.99,526799999.0
2006-12-14 21:57:00,96.98,96.992,96.972,96.987,169700004.0
2006-12-14 21:58:00,97.011,97.036,97.011,97.035,158100002.0
2006-12-14 21:59:00,97.042,97.063,97.027,97.031,559199999.0
2006-12-14 22:00:00,97.044,97.05,97.014,97.029,740800001.0
2006-12-14 22:01:00,97.047,97.057,97.023,97.04,860199998.0
2006-12-14 22:02:00,97.047,97.063,97.029,97.038,1049099997.0
2006-12-14 22:03:00,97.036,97.065,97.036,97.057,240499998.0
2006-12-14 22:04:00,97.06,97.06,97.024,97.027,699899995.0
2006-12-14 22:05:00,97.043,97.052,97.009,97.02,258299997.0
2006-12-14 22:06:00,97.038,97.047,97.025,97.025,156200000.0
2006-12-14 22:07:00,97.027,97.047,97.027,97.042,137599999.0
2006-12-14 22:08:00,97.055,97.055,97.016,97.016,222799999.0
2006-12-14 22:09:00,97.023,97.04,97.01,97.03,381800004.0
2006-12-14 22:10:00,97.019,97.04,97.002,97.027,226599998.0
2006-12-14 22:11:00,97.041,97.053,97.019,97.03,379400000.0
2006-12-14 22:12:00,97.018,97.038,96.996,97.034,344199996.0
2006-12-14 22:13:00,97.014,97.032,96.995,97.026,440799997.0
2006-12-14 22:14:00,97.023,97.023,97.002,97.002,234400000.0
2006-12-14 22:15:00,97.003,97.03,97.003,97.029,500000000.0
2006-12-14 22:16:00,97.009,97.029,96.998,97.02,470399995.0
2006-12-14 22:17:00,97.016,97.021,96.995,97.001,126999998.0
2006-12-14 22:18:00,97.016,97.023,97.003,97.004,217599998.0
2006-12-14 22:19:00,97.024,97.024,96.991,96.991,207500001.0
2006-12-14 22:20:00,97.008,97.008,96.985,96.991,200999999.0
2006-12-14 22:21:00,96.98,97.004,96.98,96.997,198299999.0
2006-12-14 22:22:00,97.002,97.002,96.976,96.976,478800004.0
2006-12-14 22:23:00,96.987,96.987,96.966,96.971,120200000.0
2006-12-14 22:24:00,96.99,96.99,96.968,96.99,279299996.0
2006-12-14 22:25:00,96.985,96.99,96.97,96.978,325100001.0
2006-12-14 22:26:00,96.973,96.992,96.968,96.971,242100000.0
2006-12-14 22:27:00,96.995,96.996,96.973,96.974,717199994.0
2006-12-14 22:28:00,96.974,96.997,96.974,96.99,349100001.0
2006-12-14 22:29:00,96.977,96.993,96.953,96.978,285500001.0
2006-12-14 22:30:00,96.969,96.989,96.959,96.989,373099995.0
2006-12-14 22:31:00,96.971,96.988,96.97,96.986,165899996.0
2006-12-14 22:32:00,96.989,97.013,96.971,96.986,186699998.0
2006-12-14 22:33:00,97.001,97.001,96.975,96.975,331399998.0
2006-12-14 22:34:00,96.971,96.999,96.969,96.998,480800000.0
2006-12-14 22:35:00,97.005,97.006,96.976,96.976,284100002.0
2006-12-14 22:36:00,96.99,97.02,96.99,97.018,453599996.0
2006-12-14 22:37:00,97.01,97.01,96.983,96.986,137099998.0
2006-12-14 22:38:00,96.997,96.997,96.969,96.969,331799999.0
2006-12-14 22:39:00,96.973,96.993,96.969,96.993,159699999.0
2006-12-14 22:40:00,96.976,96.993,96.968,96.985,357899999.0
2006-12-14 22:41:00,96.972,96.992,96.971,96.986,192899998.0
2006-12-14 22:42:00,96.981,96.992,96.962,96.982,141500000.0
2006-12-14 22:43:00,96.967,96.988,96.951,96.981,541300004.0
2006-12-14 22:44:00,96.983,96.984,96.958,96.958,460800001.0
2006-12-14 22:45:00,96.965,96.983,96.943,96.978,556100000.0
2006-12-14 22:46:00,96.961,96.978,96.946,96.969,316100003.0
2006-12-14 22:47:00,96.962,96.963,96.937,96.946,428899999.0
2006-12-14 22:48:00,96.949,96.97,96.93,96.955,624900002.0
2006-12-14 22:49:00,96.941,96.975,96.941,96.965,588899995.0
2006-12-14 22:50:00,96.973,96.973,96.942,96.942,334300000.0
2006-12-14 22:51:00,96.967,96.973,96.941,96.964,701499999.0
2006-12-14 22:52:00,96.952,96.965,96.948,96.963,144199998.0
2006-12-14 22:53:00,96.975,96.992,96.927,96.952,459900000.0
2006-12-14 22:54:00,96.972,96.982,96.952,96.965,254800003.0
2006-12-14 22:55:00,96.967,96.983,96.955,96.973,502500003.0
2006-12-14 22:56:00,96.967,96.969,96.947,96.948,236700001.0
2006-12-14 22:57:00,96.956,96.975,96.934,96.97,340500002.0
2006-12-14 22:58:00,96.961,96.976,96.956,96.968,109999998.0
2006-12-14 22:59:00,96.942,96.967,96.897,96.941,210500001.0
2006-12-14 23:00:00,96.973,96.975,96.95,96.973,260400000.0
2006-12-14 23:01:00,96.957,96.973,96.949,96.964,178599997.0
2006-12-14 23:02:00,96.976,96.982,96.96,96.963,235599998.0
2006-12-14 23:03:00,96.967,96.985,96.957,96.964,153800000.0
2006-12-14 23:04:00,96.973,96.99,96.947,96.976,293599999.0
2006-12-14 23:05:00,96.957,96.977,96.954,96.976,176599998.0
2006-12-14 23:06:00,96.97,96.975,96.951,96.96,137699998.0
2006-12-14 23:07:00,96.958,96.988,96.956,96.988,194300000.0
2006-12-14 23:08:00,96.964,96.982,96.952,96.968,279400000.0
2006-12-14 23:09:00,96.962,96.971,96.949,96.969,138999995.0
2006-12-14 23:10:00,96.956,96.978,96.956,96.973,206599999.0
2006-12-14 23:11:00,96.966,96.985,96.96,96.98,136899999.0
2006-12-14 23:12:00,96.965,96.988,96.962,96.988,292100000.0
2006-12-14 23:13:00,96.982,96.986,96.962,96.968,194799998.0
2006-12-14 23:14:00,96.984,96.992,96.961,96.975,302400000.0
2006-12-14 23:15:00,96.984,96.985,96.959,96.978,341000003.0
2006-12-14 23:16:00,96.968,97.004,96.95,96.99,178000000.0
2006-12-14 23:17:00,96.995,97.008,96.977,96.992,282000003.0
2006-12-14 23:18:00,97.0,97.001,96.963,96.976,101299999.0
2006-12-14 23:19:00,96.991,96.997,96.966,96.997,216000004.0
2006-12-14 23:20:00,96.984,97.003,96.979,97.003,269599996.0
2006-12-14 23:21:00,96.988,97.012,96.987,97.012,206200001.0
2006-12-14 23:22:00,97.012,97.012,96.982,96.982,215900001.0
2006-12-14 23:23:00,97.008,97.009,96.981,96.981,279399999.0
2006-12-14 23:24:00,97.005,97.005,96.981,96.982,293600002.0
2006-12-14 23:25:00,96.993,97.0,96.98,97.0,210299999.0
2006-12-14 23:26:00,97.004,97.013,96.988,97.005,174200001.0
2006-12-14 23:27:00,97.003,97.009,96.979,96.994,132300001.0
2006-12-14 23:28:00,97.015,97.015,96.981,96.996,197000002.0
2006-12-14 23:29:00,96.987,96.997,96.963,96.98,392500003.0
2006-12-14 23:30:00,97.004,97.004,96.968,96.968,182699995.0
2006-12-14 23:31:00,96.966,97.006,96.966,97.0,219200001.0
2006-12-14 23:32:00,96.991,96.991,96.959,96.971,262300000.0
2006-12-14 23:33:00,96.99,97.001,96.972,97.0,140600000.0
2006-12-14 23:34:00,96.977,97.001,96.957,96.986,460200001.0
2006-12-14 23:35:00,96.984,96.988,96.936,96.936,241499999.0
2006-12-14 23:36:00,96.959,96.978,96.954,96.96,200800004.0
2006-12-14 23:37:00,96.948,96.971,96.942,96.954,244399998.0
2006-12-14 23:38:00,96.956,96.973,96.951,96.967,170399999.0
2006-12-14 23:39:00,96.975,96.975,96.95,96.95,174200002.0
2006-12-14 23:40:00,96.963,96.972,96.941,96.955,280699997.0
2006-12-14 23:41:00,96.97,96.989,96.952,96.978,234399999.0
2006-12-14 23:42:00,96.982,96.982,96.944,96.944,220799999.0
2006-12-14 23:43:00,96.955,96.975,96.955,96.973,248399998.0
2006-12-14 23:44:00,96.941,96.971,96.929,96.967,232999997.0
2006-12-14 23:45:00,96.971,96.973,96.941,96.963,170200000.0
2006-12-14 23:46:00,96.964,96.979,96.957,96.979,185100000.0
2006-12-14 23:47:00,96.974,96.983,96.956,96.957,267299995.0
2006-12-14 23:48:00,96.953,96.975,96.951,96.963,235900005.0
2006-12-14 23:49:00,96.956,96.968,96.945,96.951,64500000.0
2006-12-14 23:50:00,96.962,96.975,96.941,96.961,242700002.0
2006-12-14 23:51:00,96.971,96.981,96.959,96.959,200000001.0
2006-12-14 23:52:00,96.969,96.985,96.953,96.97,73699999.0
2006-12-14 23:53:00,96.984,96.984,96.967,96.971,232300000.0
2006-12-14 23:54:00,96.985,96.986,96.95,96.97,301300000.0
2006-12-14 23:55:00,96.976,96.976,96.955,96.955,126899999.0
2006-12-14 23:56:00,96.976,97.004,96.976,96.995,237299999.0
2006-12-14 23:57:00,96.976,96.988,96.966,96.982,298100000.0
2006-12-14 23:58:00,96.953,96.975,96.947,96.949,243400005.0
2006-12-14 23:59:00,96.954,96.985,96.953,96.965,223000002.0
2006-12-15 00:00:00,96.967,96.968,96.945,96.95,163500000.0
2006-12-15 00:01:00,96.953,96.958,96.924,96.924,278100004.0
2006-12-15 00:02:00,96.956,96.969,96.946,96.954,69600000.0
2006-12-15 00:03:00,96.978,96.978,96.957,96.962,113300002.0
2006-12-15 00:04:00,96.957,96.96,96.938,96.947,167199997.0
2006-12-15 00:05:00,96.962,96.964,96.934,96.943,268399999.0
2006-12-15 00:06:00,96.93,96.981,96.927,96.981,355600005.0
2006-12-15 00:07:00,96.95,96.968,96.944,96.964,178800002.0
2006-12-15 00:08:00,96.964,96.978,96.951,96.959,120400004.0
2006-12-15 00:09:00,96.948,96.968,96.914,96.942,196799998.0
2006-12-15 00:10:00,96.931,96.947,96.925,96.929,319000001.0
2006-12-15 00:11:00,96.921,96.94,96.911,96.932,122099996.0
2006-12-15 00:12:00,96.931,96.931,96.878,96.888,191899996.0
2006-12-15 00:13:00,96.93,96.955,96.918,96.936,124900001.0
2006-12-15 00:14:00,96.95,96.959,96.935,96.938,414900004.0
2006-12-15 00:15:00,96.941,96.941,96.919,96.919,104500002.0
2006-12-15 00:16:00,96.922,96.943,96.922,96.935,235099998.0
2006-12-15 00:17:00,96.942,96.949,96.925,96.934,235899999.0
2006-12-15 00:18:00,96.942,96.945,96.925,96.929,56500000.0
2006-12-15 00:19:00,96.94,96.941,96.832,96.845,261399995.0
2006-12-15 00:20:00,96.923,96.94,96.91,96.928,313699996.0
2006-12-15 00:21:00,96.913,96.936,96.907,96.925,332599992.0
2006-12-15 00:22:00,96.923,96.947,96.908,96.935,123000001.0
2006-12-15 00:23:00,96.937,96.957,96.937,96.95,221499998.0
2006-12-15 00:24:00,96.943,96.956,96.912,96.937,201299998.0
2006-12-15 00:25:00,96.931,96.945,96.916,96.942,102999997.0
2006-12-15 00:26:00,96.927,96.942,96.902,96.915,158899998.0
2006-12-15 00:27:00,96.905,96.932,96.905,96.932,277300001.0
2006-12-15 00:28:00,96.928,96.953,96.921,96.921,199300003.0
2006-12-15 00:29:00,96.924,96.958,96.92,96.958,316600004.0
2006-12-15 00:30:00,96.948,96.95,96.928,96.932,132800004.0
2006-12-15 00:31:00,96.922,96.939,96.911,96.935,168800000.0
2006-12-15 00:32:00,96.927,96.952,96.907,96.933,148499997.0
2006-12-15 00:33:00,96.934,96.951,96.91,96.939,256399999.0
2006-12-15 00:34:00,96.94,96.953,96.904,96.904,139799997.0
2006-12-15 00:35:00,96.942,96.952,96.924,96.937,191599999.0
2006-12-15 00:36:00,96.943,96.944,96.904,96.928,245999997.0
2006-12-15 00:37:00,96.937,96.94,96.913,96.92,298299999.0
2006-12-15 00:38:00,96.913,96.942,96.913,96.937,216400000.0
2006-12-15 00:39:00,96.927,96.954,96.927,96.952,200199999.0
2006-12-15 00:40:00,96.954,96.954,96.92,96.923,206899997.0
2006-12-15 00:41:00,96.937,96.95,96.918,96.923,166800001.0
2006-12-15 00:42:00,96.925,96.932,96.902,96.915,271199998.0
2006-12-15 00:43:00,96.948,96.961,96.931,96.96,304199997.0
2006-12-15 00:44:00,96.953,96.965,96.938,96.941,313099998.0
2006-12-15 00:45:00,96.941,96.957,96.932,96.952,273299999.0
2006-12-15 00:46:00,96.934,96.97,96.929,96.97,171799998.0
2006-12-15 00:47:00,96.965,96.965,96.922,96.949,326800001.0
2006-12-15 00:48:00,96.947,96.949,96.909,96.909,265100006.0
2006-12-15 00:49:00,96.937,96.957,96.924,96.94,230800001.0
2006-12-15 00:50:00,96.937,96.958,96.937,96.958,182099998.0
2006-12-15 00:51:00,96.952,96.952,96.916,96.933,215499999.0
2006-12-15 00:52:00,96.925,96.939,96.911,96.937,255700002.0
2006-12-15 00:53:00,96.951,96.972,96.943,96.959,211699994.0
2006-12-15 00:54:00,96.96,96.977,96.948,96.966,154800000.0
2006-12-15 00:55:00,96.945,96.97,96.937,96.97,172999997.0
2006-12-15 00:56:00,96.962,96.975,96.942,96.956,189900000.0
2006-12-15 00:57:00,96.972,96.988,96.967,96.988,258099996.0
2006-12-15 00:58:00,96.987,96.987,96.949,96.949,163799998.0
2006-12-15 00:59:00,96.964,96.989,96.956,96.975,187800002.0
2006-12-15 01:00:00,96.956,96.999,96.956,96.984,242600003.0
2006-12-15 01:01:00,96.967,96.993,96.962,96.968,283799999.0
2006-12-15 01:02:00,96.987,97.004,96.966,96.995,290399999.0
2006-12-15 01:03:00,96.978,97.004,96.972,96.981,255499999.0
2006-12-15 01:04:00,96.992,97.009,96.978,96.979,122299998.0
2006-12-15 01:05:00,96.998,97.012,96.967,96.967,139200000.0
2006-12-15 01:06:00,96.973,96.985,96.954,96.968,116099998.0
2006-12-15 01:07:00,96.984,96.989,96.963,96.966,200900001.0
2006-12-15 01:08:00,96.995,97.01,96.987,96.996,154600001.0
2006-12-15 01:09:00,96.967,96.988,96.962,96.988,161699998.0
2006-12-15 01:10:00,96.995,97.002,96.982,96.982,99299999.0
2006-12-15 01:11:00,96.993,97.026,96.987,97.026,178699997.0
2006-12-15 01:12:00,97.025,97.029,96.998,97.003,238499999.0
2006-12-15 01:13:00,96.981,97.006,96.969,97.006,181600001.0
2006-12-15 01:14:00,96.983,97.001,96.967,96.983,186399997.0
2006-12-15 01:15:00,96.995,97.006,96.984,96.985,167499999.0
2006-12-15 01:16:00,96.982,96.994,96.955,96.969,316599998.0
2006-12-15 01:17:00,96.956,96.973,96.943,96.953,297099999.0
2006-12-15 01:18:00,96.978,96.978,96.957,96.958,215699997.0
2006-12-15 01:19:00,96.956,96.966,96.933,96.953,332900006.0
2006-12-15 01:20:00,96.931,96.961,96.931,96.951,306600004.0
2006-12-15 01:21:00,96.968,96.98,96.945,96.945,228100000.0
2006-12-15 01:22:00,96.919,96.946,96.919,96.946,58800001.0
2006-12-15 01:23:00,96.934,96.953,96.929,96.938,227100002.0
2006-12-15 01:24:00,96.944,96.965,96.931,96.953,280999998.0
2006-12-15 01:25:00,96.941,96.956,96.918,96.936,206799998.0
2006-12-15 01:26:00,96.962,96.962,96.935,96.943,222799999.0
2006-12-15 01:27:00,96.948,96.967,96.947,96.954,245199996.0
2006-12-15 01:28:00,96.943,96.965,96.929,96.945,238400004.0
2006-12-15 01:29:00,96.955,96.972,96.93,96.955,264900002.0
2006-12-15 01:30:00,96.975,96.975,96.939,96.943,191200004.0
2006-12-15 01:31:00,96.966,96.973,96.948,96.954,166799998.0
2006-12-15 01:32:00,96.96,96.985,96.945,96.969,138899999.0
2006-12-15 01:33:00,96.971,96.988,96.966,96.968,101100000.0
2006-12-15 01:34:00,96.982,96.982,96.955,96.955,323100003.0
2006-12-15 01:35:00,96.948,96.971,96.948,96.97,258299998.0
2006-12-15 01:36:00,96.953,96.971,96.915,96.931,141900000.0
2006-12-15 01:37:00,96.935,96.97,96.929,96.956,198600002.0
2006-12-15 01:38:00,96.98,96.98,96.949,96.961,184800001.0
2006-12-15 01:39:00,96.969,96.977,96.952,96.964,292199999.0
2006-12-15 01:40:00,96.97,97.005,96.97,97.004,206899998.0
2006-12-15 01:41:00,97.008,97.012,96.976,96.982,292399998.0
2006-12-15 01:42:00,96.959,96.979,96.94,96.957,145999999.0
2006-12-15 01:43:00,96.956,96.979,96.956,96.968,185200004.0
2006-12-15 01:44:00,96.964,96.971,96.938,96.952,171099999.0
2006-12-15 01:45:00,96.944,96.977,96.944,96.958,207399995.0
2006-12-15 01:46:00,96.968,96.993,96.967,96.978,199700002.0
2006-12-15 01:47:00,96.969,96.992,96.969,96.981,161999997.0
2006-12-15 01:48:00,96.967,96.981,96.936,96.971,249100000.0
2006-12-15 01:49:00,96.971,96.981,96.953,96.954,275799996.0
2006-12-15 01:50:00,96.946,97.031,96.946,96.997,293499995.0
2006-12-15 01:51:00,97.022,97.022,96.953,96.958,314899996.0
2006-12-15 01:52:00,96.992,97.005,96.976,96.976,238000003.0
2006-12-15 01:53:00,96.974,96.996,96.953,96.992,207099998.0
2006-12-15 01:54:00,96.973,96.996,96.973,96.988,263299996.0
2006-12-15 01:55:00,96.952,96.976,96.938,96.95,230499999.0
2006-12-15 01:56:00,96.934,96.952,96.917,96.946,319599997.0
2006-12-15 01:57:00,96.942,96.962,96.93,96.94,416599997.0
2006-12-15 01:58:00,96.946,96.972,96.941,96.959,289200000.0
2006-12-15 01:59:00,96.951,97.007,96.946,97.007,352600005.0
2006-12-15 02:00:00,97.004,97.031,96.989,97.012,197099999.0
2006-12-15 02:01:00,97.008,97.021,96.973,97.012,240300000.0
2006-12-15 02:02:00,97.016,97.017,96.992,97.014,299500002.0
2006-12-15 02:03:00,97.015,97.015,96.966,96.966,305899998.0
2006-12-15 02:04:00,96.993,96.995,96.965,96.973,229199995.0
2006-12-15 02:05:00,96.954,96.999,96.954,96.999,90199999.0
2006-12-15 02:06:00,96.994,97.014,96.98,97.014,341799995.0
2006-12-15 02:07:00,97.005,97.018,96.983,96.999,201099998.0
2006-12-15 02:08:00,97.022,97.033,97.008,97.033,252599997.0
2006-12-15 02:09:00,97.015,97.041,97.012,97.026,303299997.0
2006-12-15 02:10:00,97.016,97.034,96.996,97.018,259399998.0
2006-12-15 02:11:00,96.996,97.032,96.989,97.018,177999999.0
2006-12-15 02:12:00,97.028,97.039,97.008,97.018,378600000.0
2006-12-15 02:13:00,97.022,97.044,97.015,97.022,232900000.0
2006-12-15 02:14:00,97.031,97.052,97.031,97.052,138099997.0
2006-12-15 02:15:00,97.049,97.058,97.016,97.016,248400004.0
2006-12-15 02:16:00,97.021,97.052,97.003,97.025,217700000.0
2006-12-15 02:17:00,97.047,97.059,97.021,97.021,298600001.0
2006-12-15 02:18:00,97.036,97.047,97.011,97.017,217799997.0
2006-12-15 02:19:00,97.014,97.054,97.014,97.054,170099996.0
2006-12-15 02:20:00,97.046,97.062,97.042,97.047,217700000.0
2006-12-15 02:21:00,97.058,97.063,97.037,97.053,193699998.0
2006-12-15 02:22:00,97.057,97.094,97.045,97.079,189999998.0
2006-12-15 02:23:00,97.101,97.108,97.071,97.084,201999999.0
2006-12-15 02:24:00,97.067,97.083,97.053,97.069,233800000.0
2006-12-15 02:25:00,97.081,97.081,97.044,97.048,221800002.0
2006-12-15 02:26:00,97.073,97.073,97.049,97.049,189500002.0
2006-12-15 02:27:00,97.084,97.091,97.068,97.068,332499999.0
2006-12-15 02:28:00,97.097,97.116,97.083,97.093,210000001.0
2006-12-15 02:29:00,97.091,97.099,97.074,97.083,202600000.0
2006-12-15 02:30:00,97.069,97.109,97.069,97.102,241999994.0
2006-12-15 02:31:00,97.091,97.105,97.08,97.102,217799997.0
2006-12-15 02:32:00,97.1,97.1,97.059,97.059,173299999.0
2006-12-15 02:33:00,97.05,97.06,97.024,97.046,261400003.0
2006-12-15 02:34:00,97.034,97.057,97.01,97.031,306600004.0
2006-12-15 02:35:00,97.043,97.071,97.026,97.039,204999999.0
2006-12-15 02:36:00,97.059,97.068,97.037,97.047,285200003.0
2006-12-15 02:37:00,97.062,97.07,97.038,97.055,300400001.0
2006-12-15 02:38:00,97.041,97.056,97.03,97.042,212499997.0
2006-12-15 02:39:00,97.015,97.055,97.012,97.055,197699999.0
2006-12-15 02:40:00,97.035,97.074,97.031,97.046,258600001.0
2006-12-15 02:41:00,97.053,97.071,97.047,97.068,304999996.0
2006-12-15 02:42:00,97.049,97.076,97.046,97.076,392900000.0
2006-12-15 02:43:00,97.043,97.066,97.037,97.058,235099997.0
2006-12-15 02:44:00,97.059,97.072,97.042,97.059,181599997.0
2006-12-15 02:45:00,97.046,97.067,97.046,97.054,189699998.0
2006-12-15 02:46:00,97.064,97.081,97.05,97.05,145699999.0
2006-12-15 02:47:00,97.051,97.065,97.03,97.05,91000001.0
2006-12-15 02:48:00,97.067,97.067,97.043,97.049,283199996.0
2006-12-15 02:49:00,97.044,97.061,97.042,97.058,128400000.0
2006-12-15 02:50:00,97.064,97.072,97.049,97.054,195100001.0
2006-12-15 02:51:00,97.058,97.08,97.056,97.08,150899997.0
2006-12-15 02:52:00,97.093,97.097,97.076,97.077,327299998.0
2006-12-15 02:53:00,97.062,97.109,97.062,97.109,213499998.0
2006-12-15 02:54:00,97.095,97.116,97.088,97.097,279999997.0
2006-12-15 02:55:00,97.135,97.147,97.123,97.14,246599996.0
2006-12-15 02:56:00,97.144,97.174,97.139,97.143,260200001.0
2006-12-15 02:57:00,97.136,97.155,97.127,97.147,158700002.0
2006-12-15 02:58:00,97.142,97.15,97.123,97.123,158799999.0
2006-12-15 02:59:00,97.119,97.139,97.115,97.133,391499996.0
2006-12-15 03:00:00,97.108,97.13,97.093,97.127,276099997.0
2006-12-15 03:01:00,97.12,97.12,97.093,97.095,258499999.0
2006-12-15 03:02:00,97.097,97.097,97.06,97.08,174100001.0
2006-12-15 03:03:00,97.083,97.097,97.067,97.079,175899998.0
2006-12-15 03:04:00,97.067,97.11,97.065,97.102,303199998.0
2006-12-15 03:05:00,97.113,97.125,97.091,97.092,264000000.0
2006-12-15 03:06:00,97.098,97.114,97.09,97.1,239400001.0
2006-12-15 03:07:00,97.114,97.114,97.078,97.078,223699998.0
2006-12-15 03:08:00,97.092,97.102,97.081,97.099,297399999.0
2006-12-15 03:09:00,97.075,97.103,97.075,97.103,316599997.0
2006-12-15 03:10:00,97.099,97.109,97.079,97.086,267000000.0
2006-12-15 03:11:00,97.095,97.095,97.061,97.068,215999999.0
2006-12-15 03:12:00,97.063,97.095,97.063,97.079,162999997.0
2006-12-15 03:13:00,97.079,97.092,97.055,97.055,360300001.0
2006-12-15 03:14:00,97.071,97.079,97.056,97.066,235200001.0
2006-12-15 03:15:00,97.071,97.09,97.055,97.075,351000002.0
2006-12-15 03:16:00,97.068,97.074,97.05,97.074,98400001.0
2006-12-15 03:17:00,97.063,97.08,97.043,97.06,157800001.0
2006-12-15 03:18:00,97.057,97.067,97.037,97.067,196300000.0
2006-12-15 03:19:00,97.061,97.063,97.038,97.053,128799999.0
2006-12-15 03:20:00,97.056,97.064,97.042,97.042,23500000.0
2006-12-15 03:21:00,96.973,97.032,96.963,97.012,211400000.0
2006-12-15 03:22:00,97.046,97.065,97.037,97.049,231299998.0
2006-12-15 03:23:00,97.047,97.066,97.047,97.063,185700001.0
2006-12-15 03:24:00,97.046,97.065,97.038,97.064,230399999.0
2006-12-15 03:25:00,97.068,97.07,97.043,97.045,366199998.0
2006-12-15 03:26:00,97.063,97.067,97.048,97.048,163000000.0
2006-12-15 03:27:00,97.044,97.061,97.038,97.061,106300002.0
2006-12-15 03:28:00,97.037,97.066,97.035,97.06,395699998.0
2006-12-15 03:29:00,97.052,97.063,97.037,97.051,271299996.0
2006-12-15 03:30:00,97.05,97.065,97.023,97.038,161700000.0
2006-12-15 03:31:00,97.035,97.056,97.026,97.026,228499996.0
2006-12-15 03:32:00,97.047,97.058,97.035,97.053,336500002.0
2006-12-15 03:33:00,97.053,97.064,97.041,97.041,284899999.0
2006-12-15 03:34:00,97.058,97.062,97.04,97.044,271499996.0
2006-12-15 03:35:00,97.036,97.06,97.036,97.054,314499999.0
2006-12-15 03:36:00,97.055,97.055,97.034,97.035,133100001.0
2006-12-15 03:37:00,97.032,97.056,97.025,97.047,256100001.0
2006-12-15 03:38:00,97.026,97.057,97.026,97.055,166700002.0
2006-12-15 03:39:00,97.057,97.07,97.026,97.046,172399999.0
2006-12-15 03:40:00,97.047,97.068,97.032,97.043,220799997.0
2006-12-15 03:41:00,97.057,97.057,97.033,97.033,58999999.0
2006-12-15 03:42:00,97.041,97.045,97.024,97.031,224800002.0
2006-12-15 03:43:00,97.034,97.051,97.018,97.029,284399996.0
2006-12-15 03:44:00,97.044,97.048,96.996,97.036,232200000.0
2006-12-15 03:45:00,97.037,97.045,97.016,97.032,178000001.0
2006-12-15 03:46:00,97.04,97.05,97.021,97.025,323799996.0
2006-12-15 03:47:00,97.038,97.039,97.015,97.015,199200000.0
2006-12-15 03:48:00,97.025,97.025,96.99,96.999,200799997.0
2006-12-15 03:49:00,97.012,97.023,97.001,97.02,268500002.0
2006-12-15 03:50:00,97.02,97.041,97.01,97.024,140300001.0
2006-12-15 03:51:00,97.047,97.047,97.008,97.013,170700003.0
2006-12-15 03:52:00,97.043,97.045,97.016,97.023,305700001.0
2006-12-15 03:53:00,97.025,97.035,97.007,97.015,284500006.0
2006-12-15 03:54:00,97.017,97.035,97.015,97.017,226000002.0
2006-12-15 03:55:00,97.033,97.037,97.019,97.026,100499997.0
2006-12-15 03:56:00,97.03,97.039,97.011,97.025,162500000.0
2006-12-15 03:57:00,97.028,97.052,97.024,97.029,132399998.0
2006-12-15 03:58:00,97.04,97.04,97.01,97.01,104300000.0
2006-12-15 03:59:00,97.019,97.045,97.019,97.022,247200001.0
2006-12-15 04:00:00,97.019,97.032,96.996,97.012,105299999.0
2006-12-15 04:01:00,97.029,97.04,97.021,97.04,217500001.0
2006-12-15 04:02:00,97.035,97.035,97.017,97.019,159300002.0
2006-12-15 04:03:00,97.023,97.042,97.006,97.015,161199999.0
2006-12-15 04:04:00,97.003,97.032,97.002,97.002,82300000.0
2006-12-15 04:05:00,97.006,97.028,97.006,97.008,236100000.0
2006-12-15 04:06:00,96.99,97.027,96.99,97.023,138499998.0
2006-12-15 04:07:00,97.007,97.024,96.994,97.013,242600000.0
2006-12-15 04:08:00,97.012,97.018,96.993,97.014,283200001.0
2006-12-15 04:09:00,97.002,97.025,96.998,97.018,225699997.0
2006-12-15 04:10:00,97.006,97.032,97.006,97.032,185699997.0
2006-12-15 04:11:00,97.025,97.035,97.006,97.011,125299998.0
2006-12-15 04:12:00,97.033,97.05,97.018,97.041,94800000.0
2006-12-15 04:13:00,97.04,97.053,97.016,97.038,176100001.0
2006-12-15 04:14:00,97.048,97.048,97.024,97.032,245099995.0
2006-12-15 04:15:00,97.045,97.045,97.027,97.033,236100004.0
2006-12-15 04:16:00,97.033,97.045,97.014,97.028,301599999.0
2006-12-15 04:17:00,97.023,97.045,97.022,97.042,272499998.0
2006-12-15 04:18:00,97.017,97.038,97.002,97.011,199900001.0
2006-12-15 04:19:00,96.988,97.006,96.968,96.968,290099996.0
2006-12-15 04:20:00,96.961,96.983,96.936,96.962,342600001.0
2006-12-15 04:21:00,96.976,96.978,96.947,96.955,144800001.0
2006-12-15 04:22:00,96.953,96.971,96.94,96.956,262500000.0
2006-12-15 04:23:00,96.94,96.958,96.919,96.933,171700000.0
2006-12-15 04:24:00,96.927,96.948,96.916,96.928,338900002.0
2006-12-15 04:25:00,96.949,96.972,96.937,96.952,236699999.0
2006-12-15 04:26:00,96.952,96.964,96.937,96.943,235799999.0
2006-12-15 04:27:00,96.943,96.959,96.926,96.943,139799998.0
2006-12-15 04:28:00,96.944,96.971,96.944,96.971,222700002.0
2006-12-15 04:29:00,96.963,96.982,96.95,96.975,368400001.0
2006-12-15 04:30:00,96.961,96.991,96.961,96.972,180699997.0
2006-12-15 04:31:00,96.973,96.997,96.962,96.977,267800000.0
2006-12-15 04:32:00,97.007,97.015,96.982,96.99,258299998.0
2006-12-15 04:33:00,96.979,97.003,96.979,97.001,115100000.0
2006-12-15 04:34:00,96.995,97.009,96.99,96.99,116499999.0
2006-12-15 04:35:00,97.008,97.019,96.996,97.001,228400001.0
2006-12-15 04:36:00,96.999,97.021,96.997,97.01,175900000.0
2006-12-15 04:37:00,96.999,97.02,96.989,97.019,331199998.0
2006-12-15 04:38:00,97.019,97.027,96.995,97.008,188199999.0
2006-12-15 04:39:00,97.032,97.039,96.998,97.019,198599998.0
2006-12-15 04:40:00,97.004,97.017,96.991,97.015,319699995.0
2006-12-15 04:41:00,97.022,97.028,96.997,97.015,286500002.0
2006-12-15 04:42:00,97.034,97.052,97.029,97.039,243699996.0
2006-12-15 04:43:00,97.019,97.038,97.011,97.03,288800000.0
2006-12-15 04:44:00,97.023,97.048,97.02,97.028,205800001.0
2006-12-15 04:45:00,97.023,97.042,97.015,97.034,184699999.0
2006-12-15 04:46:00,97.015,97.035,97.005,97.032,218300000.0
2006-12-15 04:47:00,97.035,97.04,97.011,97.011,147800000.0
2006-12-15 04:48:00,97.014,97.04,96.995,97.04,224300001.0
2006-12-15 04:49:00,97.02,97.035,97.0,97.031,147799999.0
2006-12-15 04:50:00,97.019,97.036,97.008,97.027,271099999.0
2006-12-15 04:51:00,97.022,97.03,97.004,97.004,141000001.0
2006-12-15 04:52:00,97.028,97.039,97.011,97.029,202800001.0
2006-12-15 04:53:00,97.015,97.031,97.0,97.028,329400002.0
2006-12-15 04:54:00,97.02,97.033,97.009,97.03,168499999.0
2006-12-15 04:55:00,97.009,97.032,97.008,97.032,225299994.0
2006-12-15 04:56:00,97.024,97.048,97.007,97.027,189499996.0
2006-12-15 04:57:00,97.021,97.04,97.02,97.035,176000002.0
2006-12-15 04:58:00,97.035,97.045,97.016,97.022,173900000.0
2006-12-15 04:59:00,97.025,97.042,97.001,97.014,129800002.0
2006-12-15 05:00:00,97.014,97.026,97.0,97.017,210299999.0
2006-12-15 05:01:00,97.014,97.032,96.991,97.032,115200001.0
2006-12-15 05:02:00,97.021,97.029,96.982,97.009,126700001.0
2006-12-15 05:03:00,97.039,97.045,97.031,97.031,83999999.0
2006-12-15 05:04:00,97.032,97.053,97.026,97.031,237500000.0
2006-12-15 05:05:00,97.022,97.051,97.022,97.034,152500000.0
2006-12-15 05:06:00,97.025,97.029,97.008,97.011,207899998.0
2006-12-15 05:07:00,97.007,97.028,97.0,97.027,156400000.0
2006-12-15 05:08:00,97.024,97.035,97.005,97.012,219899998.0
2006-12-15 05:09:00,97.03,97.046,97.014,97.037,179700001.0
2006-12-15 05:10:00,97.024,97.051,97.009,97.051,233800003.0
2006-12-15 05:11:00,97.057,97.057,97.025,97.025,75699999.0
2006-12-15 05:12:00,97.034,97.055,97.025,97.038,142499999.0
2006-12-15 05:13:00,97.041,97.061,97.029,97.048,192200001.0
2006-12-15 05:14:00,97.049,97.057,97.033,97.045,355599999.0
2006-12-15 05:15:00,97.058,97.058,97.031,97.035,118200001.0
2006-12-15 05:16:00,97.053,97.057,97.041,97.041,242200002.0
2006-12-15 05:17:00,97.025,97.044,97.023,97.044,161800002.0
2006-12-15 05:18:00,97.052,97.07,97.035,97.042,298900002.0
2006-12-15 05:19:00,97.062,97.062,97.046,97.046,60099998.0
2006-12-15 05:20:00,97.058,97.071,97.052,97.062,99999999.0
2006-12-15 05:21:00,97.062,97.062,97.031,97.031,138400000.0
2006-12-15 05:22:00,97.051,97.053,97.028,97.031,262899996.0
2006-12-15 05:23:00,97.053,97.053,97.024,97.053,208699998.0
2006-12-15 05:24:00,97.048,97.053,97.032,97.037,209200001.0
2006-12-15 05:25:00,97.051,97.055,97.024,97.041,169900001.0
2006-12-15 05:26:00,97.056,97.056,97.038,97.056,186000002.0
2006-12-15 05:27:00,97.044,97.055,97.036,97.053,140700001.0
2006-12-15 05:28:00,97.063,97.063,97.038,97.051,99000000.0
2006-12-15 05:29:00,97.059,97.074,97.047,97.055,246499996.0
2006-12-15 05:30:00,97.084,97.086,97.075,97.075,40399999.0
2006-12-15 05:31:00,97.037,97.099,97.037,97.063,255399998.0
2006-12-15 05:32:00,97.057,97.072,97.041,97.065,204799998.0
2006-12-15 05:33:00,97.045,97.061,97.039,97.045,235300002.0
2006-12-15 05:34:00,97.05,97.065,97.048,97.053,56700000.0
2006-12-15 05:35:00,97.059,97.059,97.031,97.043,234000001.0
2006-12-15 05:36:00,97.051,97.053,97.03,97.032,180900001.0
2006-12-15 05:37:00,97.037,97.05,97.031,97.034,96100000.0
2006-12-15 05:38:00,97.023,97.04,97.018,97.04,97800000.0
2006-12-15 05:39:00,97.038,97.049,97.025,97.029,288099999.0
2006-12-15 05:40:00,97.033,97.054,97.02,97.046,146600000.0
2006-12-15 05:41:00,97.052,97.052,97.03,97.041,58900000.0
2006-12-15 05:42:00,97.034,97.046,97.022,97.038,251600001.0
2006-12-15 05:43:00,97.041,97.043,97.016,97.029,265500003.0
2006-12-15 05:44:00,97.01,97.038,97.01,97.032,206100001.0
2006-12-15 05:45:00,97.034,97.044,97.019,97.04,282900001.0
2006-12-15 05:46:00,97.031,97.044,97.008,97.013,307200002.0
2006-12-15 05:47:00,97.018,97.037,96.981,97.012,203500000.0
2006-12-15 05:48:00,97.032,97.035,97.011,97.011,152499999.0
2006-12-15 05:49:00,97.037,97.039,97.011,97.014,217700003.0
2006-12-15 05:50:00,97.005,97.03,96.998,97.016,445500003.0
2006-12-15 05:51:00,97.008,97.033,96.994,97.033,201300002.0
2006-12-15 05:52:00,97.018,97.029,97.001,97.01,113100000.0
2006-12-15 05:53:00,97.019,97.03,97.012,97.03,206100000.0
2006-12-15 05:54:00,97.021,97.022,96.999,97.005,101599999.0
2006-12-15 05:55:00,97.013,97.03,96.989,97.01,258399998.0
2006-12-15 05:56:00,97.033,97.033,97.007,97.015,68699998.0
2006-12-15 05:57:00,97.019,97.029,96.996,97.023,195399999.0
2006-12-15 05:58:00,97.011,97.033,97.006,97.028,252800001.0
2006-12-15 05:59:00,97.037,97.039,97.012,97.026,237399999.0
2006-12-15 06:00:00,97.042,97.05,97.025,97.03,216200000.0
2006-12-15 06:01:00,97.02,97.04,96.996,97.013,105900002.0
2006-12-15 06:02:00,97.022,97.03,96.997,97.03,305900001.0
2006-12-15 06:03:00,97.019,97.043,97.019,97.028,169899999.0
2006-12-15 06:04:00,97.03,97.051,97.03,97.038,247199996.0
2006-12-15 06:05:00,97.046,97.052,97.028,97.028,261099999.0
2006-12-15 06:06:00,97.038,97.049,97.016,97.042,217799998.0
2006-12-15 06:07:00,97.006,97.045,97.0,97.006,302799999.0
2006-12-15 06:08:00,97.022,97.022,96.991,96.999,263500001.0
2006-12-15 06:09:00,97.006,97.025,96.99,97.015,240800002.0
2006-12-15 06:10:00,97.006,97.018,96.983,96.983,203600001.0
2006-12-15 06:11:00,96.99,96.99,96.949,96.968,62400000.0
2006-12-15 06:12:00,96.973,96.973,96.953,96.957,74600002.0
2006-12-15 06:13:00,96.972,96.972,96.937,96.945,172399999.0
2006-12-15 06:14:00,96.956,96.982,96.952,96.974,215800000.0
2006-12-15 06:15:00,96.938,96.969,96.938,96.968,256700001.0
2006-12-15 06:16:00,96.955,96.984,96.947,96.965,107400002.0
2006-12-15 06:17:00,96.958,97.006,96.958,97.005,293300005.0
2006-12-15 06:18:00,97.003,97.01,96.979,96.991,251199994.0
2006-12-15 06:19:00,96.99,97.024,96.99,97.015,135199997.0
2006-12-15 06:20:00,97.013,97.034,97.0,97.019,154699996.0
2006-12-15 06:21:00,97.027,97.045,97.018,97.018,118300000.0
2006-12-15 06:22:00,97.021,97.04,97.017,97.04,172600001.0
2006-12-15 06:23:00,97.032,97.032,97.01,97.01,217300001.0
2006-12-15 06:24:00,97.003,97.024,96.995,97.017,197600000.0
2006-12-15 06:25:00,96.974,97.021,96.974,97.007,217099999.0
2006-12-15 06:26:00,97.01,97.023,96.993,97.023,279499998.0
2006-12-15 06:27:00,97.005,97.031,97.005,97.031,125800000.0
2006-12-15 06:28:00,97.011,97.026,96.984,97.005,277200001.0
2006-12-15 06:29:00,97.018,97.036,96.99,97.018,120399999.0
2006-12-15 06:30:00,97.016,97.039,97.008,97.017,231300000.0
2006-12-15 06:31:00,97.023,97.023,96.996,96.996,126800001.0
2006-12-15 06:32:00,97.003,97.022,96.997,97.012,195900000.0
2006-12-15 06:33:00,97.012,97.018,96.989,97.005,204299998.0
2006-12-15 06:34:00,97.015,97.015,96.995,96.995,215700002.0
2006-12-15 06:35:00,97.003,97.021,96.991,97.005,238899998.0
2006-12-15 06:36:00,97.013,97.018,96.999,96.999,165500002.0
2006-12-15 06:37:00,97.002,97.017,96.982,97.0,71599999.0
2006-12-15 06:38:00,96.988,97.018,96.984,96.984,226299997.0
2006-12-15 06:39:00,97.026,97.026,97.0,97.0,138700000.0
2006-12-15 06:40:00,97.009,97.015,96.994,97.005,126300001.0
2006-12-15 06:41:00,97.013,97.025,96.999,96.999,261400005.0
2006-12-15 06:42:00,96.995,97.021,96.991,97.011,243399998.0
2006-12-15 06:43:00,97.005,97.024,97.001,97.016,118599997.0
2006-12-15 06:44:00,97.006,97.009,96.987,96.993,93399999.0
2006-12-15 06:45:00,96.982,97.018,96.982,97.018,181299999.0
2006-12-15 06:46:00,97.005,97.018,96.994,97.007,103599997.0
2006-12-15 06:47:00,97.005,97.005,96.98,96.98,137899999.0
2006-12-15 06:48:00,97.01,97.01,96.989,96.989,53400000.0
2006-12-15 06:49:00,96.997,97.01,96.982,97.0,84099999.0
2006-12-15 06:50:00,96.994,97.016,96.985,97.001,242800001.0
2006-12-15 06:51:00,96.999,97.015,96.991,97.01,247100000.0
2006-12-15 06:52:00,96.99,97.016,96.984,97.013,287100000.0
2006-12-15 06:53:00,97.023,97.023,96.993,96.999,329900000.0
2006-12-15 06:54:00,96.997,97.014,96.992,97.014,112500000.0
2006-12-15 06:55:00,97.022,97.025,97.004,97.006,240100001.0
2006-12-15 06:56:00,97.004,97.032,96.997,97.019,209899998.0
2006-12-15 06:57:00,97.008,97.023,97.004,97.023,116099997.0
2006-12-15 06:58:00,97.025,97.034,96.998,97.025,383899999.0
2006-12-15 06:59:00,97.023,97.033,97.009,97.019,176599999.0
2006-12-15 07:00:00,97.008,97.025,97.0,97.02,217599997.0
2006-12-15 07:01:00,97.019,97.031,97.007,97.03,101300000.0
2006-12-15 07:02:00,97.027,97.035,97.007,97.015,124900000.0
2006-12-15 07:03:00,97.041,97.041,97.012,97.03,200500001.0
2006-12-15 07:04:00,97.019,97.044,97.018,97.038,303599999.0
2006-12-15 07:05:00,97.032,97.043,97.013,97.026,328500002.0
2006-12-15 07:06:00,97.039,97.039,97.015,97.036,128899997.0
2006-12-15 07:07:00,97.029,97.047,97.015,97.018,139800002.0
2006-12-15 07:08:00,97.015,97.042,97.015,97.035,160899999.0
2006-12-15 07:09:00,97.047,97.053,97.04,97.045,19200000.0
2006-12-15 07:10:00,97.037,97.05,96.989,96.989,226200000.0
2006-12-15 07:11:00,97.033,97.052,97.033,97.052,236500004.0
2006-12-15 07:12:00,97.053,97.074,97.038,97.046,326600001.0
2006-12-15 07:13:00,97.049,97.065,97.032,97.06,226700001.0
2006-12-15 07:14:00,97.052,97.058,97.035,97.039,370999999.0
2006-12-15 07:15:00,97.057,97.057,97.035,97.043,160000001.0
2006-12-15 07:16:00,97.045,97.058,97.025,97.045,204899998.0
2006-12-15 07:17:00,97.052,97.056,97.035,97.037,247500000.0
2006-12-15 07:18:00,97.033,97.048,97.032,97.047,25800000.0
2006-12-15 07:19:00,97.03,97.049,97.029,97.044,286700001.0
2006-12-15 07:20:00,97.035,97.054,97.034,97.053,247400000.0
2006-12-15 07:21:00,97.045,97.061,97.037,97.046,124500001.0
2006-12-15 07:22:00,97.033,97.052,97.024,97.024,153799999.0
2006-12-15 07:23:00,97.04,97.059,97.028,97.036,264700002.0
2006-12-15 07:24:00,97.029,97.056,97.029,97.053,223800002.0
2006-12-15 07:25:00,97.041,97.054,97.021,97.033,147599999.0
2006-12-15 07:26:00,97.05,97.065,97.018,97.05,257999997.0
2006-12-15 07:27:00,97.055,97.077,97.035,97.058,261200002.0
2006-12-15 07:28:00,97.075,97.076,97.049,97.049,236099997.0
2006-12-15 07:29:00,97.059,97.078,97.049,97.053,209399998.0
2006-12-15 07:30:00,97.058,97.075,97.057,97.059,154599999.0
2006-12-15 07:31:00,97.078,97.087,97.054,97.061,263099999.0
2006-12-15 07:32:00,97.073,97.08,97.062,97.072,308200001.0
2006-12-15 07:33:00,97.051,97.082,97.031,97.082,172400003.0
2006-12-15 07:34:00,97.059,97.085,97.059,97.083,186899997.0
2006-12-15 07:35:00,97.069,97.087,97.062,97.087,301900003.0
2006-12-15 07:36:00,97.058,97.087,97.054,97.054,256899998.0
2006-12-15 07:37:00,97.068,97.08,97.05,97.064,183900000.0
2006-12-15 07:38:00,97.032,97.064,97.032,97.052,133000001.0
2006-12-15 07:39:00,97.048,97.069,97.039,97.059,178900002.0
2006-12-15 07:40:00,97.06,97.069,97.044,97.044,195700000.0
2006-12-15 07:41:00,97.058,97.061,97.041,97.047,219300005.0
2006-12-15 07:42:00,97.049,97.066,97.033,97.051,242199998.0
2006-12-15 07:43:00,97.05,97.068,97.048,97.063,272400001.0
2006-12-15 07:44:00,97.063,97.065,97.039,97.052,183500002.0
2006-12-15 07:45:00,97.054,97.059,97.03,97.03,269100000.0
2006-12-15 07:46:00,97.036,97.036,96.993,97.012,157300002.0
2006-12-15 07:47:00,97.036,97.036,97.012,97.018,232000000.0
2006-12-15 07:48:00,97.026,97.038,97.015,97.021,126899999.0
2006-12-15 07:49:00,97.043,97.044,97.023,97.023,304799999.0
2006-12-15 07:50:00,97.035,97.035,96.99,96.996,177499999.0
2006-12-15 07:51:00,97.023,97.023,96.997,97.004,231899998.0
2006-12-15 07:52:00,96.992,97.018,96.992,97.018,253599999.0
2006-12-15 07:53:00,97.019,97.032,97.0,97.0,217400001.0
2006-12-15 07:54:00,96.997,97.018,96.982,96.994,313700001.0
2006-12-15 07:55:00,97.0,97.0,96.975,96.981,304199998.0
2006-12-15 07:56:00,97.001,97.01,96.983,97.01,223499997.0
2006-12-15 07:57:00,97.0,97.012,96.982,96.984,226900000.0
2006-12-15 07:58:00,96.986,97.005,96.966,97.005,151500001.0
2006-12-15 07:59:00,96.981,97.005,96.978,97.0,290000000.0
2006-12-15 08:00:00,96.99,97.016,96.99,97.016,113399999.0
2006-12-15 08:01:00,97.014,97.022,96.994,96.994,295499999.0
2006-12-15 08:02:00,97.005,97.019,96.994,97.015,133100000.0
2006-12-15 08:03:00,97.016,97.024,96.995,97.005,356300002.0
2006-12-15 08:04:00,97.012,97.025,96.99,96.998,202399998.0
2006-12-15 08:05:00,96.997,97.007,96.984,96.984,234900002.0
2006-12-15 08:06:00,96.993,97.002,96.977,96.983,200100002.0
2006-12-15 08:07:00,97.0,97.006,96.98,96.983,152000000.0
2006-12-15 08:08:00,96.993,97.015,96.978,96.994,231799998.0
2006-12-15 08:09:00,97.01,97.019,96.989,97.01,265199996.0
2006-12-15 08:10:00,97.014,97.014,96.997,96.997,168199995.0
2006-12-15 08:11:00,96.996,97.023,96.99,96.995,124400000.0
2006-12-15 08:12:00,97.015,97.015,96.991,96.994,160699999.0
2006-12-15 08:13:00,96.994,97.009,96.981,96.981,134499999.0
2006-12-15 08:14:00,96.987,97.002,96.966,96.989,319599999.0
2006-12-15 08:15:00,96.984,96.996,96.97,96.989,143699998.0
2006-12-15 08:16:00,96.999,97.005,96.973,97.0,325999995.0
2006-12-15 08:17:00,96.993,97.001,96.979,97.001,147300000.0
2006-12-15 08:18:00,96.981,97.008,96.98,96.997,200600001.0
2006-12-15 08:19:00,97.001,97.001,96.956,96.968,160699999.0
2006-12-15 08:20:00,96.993,97.004,96.978,96.997,75500000.0
2006-12-15 08:21:00,96.986,97.013,96.977,97.013,158200001.0
2006-12-15 08:22:00,96.991,97.008,96.987,97.001,297800000.0
2006-12-15 08:23:00,97.01,97.01,96.981,96.993,166499998.0
2006-12-15 08:24:00,96.991,97.008,96.976,96.993,256699993.0
2006-12-15 08:25:00,96.975,96.997,96.975,96.995,180700001.0
2006-12-15 08:26:00,96.971,96.993,96.966,96.993,224499997.0
2006-12-15 08:27:00,96.995,97.002,96.976,96.98,434199998.0
2006-12-15 08:28:00,96.97,96.998,96.97,96.998,247099999.0
2006-12-15 08:29:00,96.984,97.012,96.982,96.997,259700005.0
2006-12-15 08:30:00,96.996,96.996,96.963,96.967,261800004.0
2006-12-15 08:31:00,96.985,96.993,96.969,96.992,189399999.0
2006-12-15 08:32:00,96.981,96.981,96.962,96.962,32399999.0
2006-12-15 08:33:00,96.968,96.986,96.96,96.96,151199999.0
2006-12-15 08:34:00,96.969,96.983,96.954,96.959,220499997.0
2006-12-15 08:35:00,96.948,96.968,96.947,96.968,254799999.0
2006-12-15 08:36:00,96.967,96.974,96.939,96.95,267999996.0
2006-12-15 08:37:00,96.977,96.989,96.958,96.975,245299997.0
2006-12-15 08:38:00,96.965,96.986,96.958,96.983,199099995.0
2006-12-15 08:39:00,96.948,96.976,96.934,96.976,253799999.0
2006-12-15 08:40:00,96.973,96.991,96.964,96.99,204100003.0
2006-12-15 08:41:00,96.974,96.994,96.971,96.985,306499997.0
2006-12-15 08:42:00,96.986,96.994,96.961,96.979,221500000.0
2006-12-15 08:43:00,96.989,97.014,96.977,97.0,282900000.0
2006-12-15 08:44:00,97.02,97.02,96.975,96.975,244800000.0
2006-12-15 08:45:00,96.993,97.007,96.987,97.003,274499999.0
2006-12-15 08:46:00,97.009,97.012,96.979,96.98,292900001.0
2006-12-15 08:47:00,97.001,97.02,96.998,97.012,239100003.0
2006-12-15 08:48:00,97.01,97.022,96.992,97.001,132099999.0
2006-12-15 08:49:00,96.995,97.026,96.995,97.026,258299999.0
2006-12-15 08:50:00,96.99,97.026,96.99,97.023,133600000.0
2006-12-15 08:51:00,97.021,97.029,96.983,96.983,247300002.0
2006-12-15 08:52:00,97.019,97.031,96.995,96.999,211399997.0
2006-12-15 08:53:00,97.011,97.026,96.987,97.011,242799999.0
2006-12-15 08:54:00,97.002,97.023,97.002,97.022,152499999.0
2006-12-15 08:55:00,97.02,97.032,97.002,97.002,173399997.0
2006-12-15 08:56:00,97.008,97.02,96.989,96.992,224100003.0
2006-12-15 08:57:00,97.021,97.054,97.011,97.039,308999997.0
2006-12-15 08:58:00,97.033,97.055,97.027,97.04,208100001.0
2006-12-15 08:59:00,97.042,97.048,97.024,97.027,136399999.0
2006-12-15 09:00:00,97.04,97.052,97.013,97.042,311099998.0
2006-12-15 09:01:00,97.047,97.054,97.021,97.028,243099994.0
2006-12-15 09:02:00,97.041,97.057,97.029,97.055,188400001.0
2006-12-15 09:03:00,97.06,97.062,97.029,97.037,205799998.0
2006-12-15 09:04:00,97.048,97.068,97.031,97.054,233599997.0
2006-12-15 09:05:00,97.057,97.057,97.023,97.036,153499998.0
2006-12-15 09:06:00,97.051,97.063,97.038,97.06,258800001.0
2006-12-15 09:07:00,97.068,97.089,97.056,97.065,227199996.0
2006-12-15 09:08:00,97.066,97.093,97.046,97.074,307900001.0
2006-12-15 09:09:00,97.079,97.1,97.071,97.097,166200002.0
2006-12-15 09:10:00,97.073,97.102,97.068,97.095,221100000.0
2006-12-15 09:11:00,97.074,97.093,97.064,97.064,250199999.0
2006-12-15 09:12:00,97.044,97.067,97.033,97.058,284699999.0
2006-12-15 09:13:00,97.043,97.069,97.037,97.037,253999998.0
2006-12-15 09:14:00,97.036,97.062,97.036,97.048,223199998.0
2006-12-15 09:15:00,97.059,97.059,97.023,97.023,214300003.0
2006-12-15 09:16:00,97.04,97.049,97.027,97.043,117300001.0
2006-12-15 09:17:00,97.042,97.05,97.022,97.03,169199999.0
2006-12-15 09:18:00,97.013,97.058,97.013,97.036,193800001.0
2006-12-15 09:19:00,97.03,97.058,97.017,97.033,255400000.0
2006-12-15 09:20:00,97.058,97.058,97.028,97.037,349699998.0
2006-12-15 09:21:00,97.041,97.061,97.022,97.036,213399997.0
2006-12-15 09:22:00,97.024,97.068,97.024,97.067,230300001.0
2006-12-15 09:23:00,97.072,97.075,97.052,97.059,242400004.0
2006-12-15 09:24:00,97.081,97.095,97.061,97.085,269800000.0
2006-12-15 09:25:00,97.092,97.1,97.067,97.081,300699996.0
2006-12-15 09:26:00,97.087,97.109,97.083,97.109,91700000.0
2006-12-15 09:27:00,97.115,97.133,97.1,97.119,290099999.0
2006-12-15 09:28:00,97.149,97.149,97.12,97.137,419700001.0
2006-12-15 09:29:00,97.144,97.152,97.115,97.119,159000002.0
2006-12-15 09:30:00,97.102,97.119,97.088,97.119,181199998.0
2006-12-15 09:31:00,97.129,97.14,97.11,97.14,304600000.0
2006-12-15 09:32:00,97.117,97.137,97.114,97.13,237099999.0
2006-12-15 09:33:00,97.124,97.128,97.106,97.115,275600003.0
2006-12-15 09:34:00,97.099,97.132,97.099,97.12,219499999.0
2006-12-15 09:35:00,97.088,97.121,97.088,97.11,235399999.0
2006-12-15 09:36:00,97.118,97.121,97.094,97.098,108799998.0
2006-12-15 09:37:00,97.094,97.113,97.074,97.096,319299999.0
2006-12-15 09:38:00,97.097,97.114,97.082,97.105,344899997.0
2006-12-15 09:39:00,97.105,97.115,97.092,97.092,336200000.0
2006-12-15 09:40:00,97.102,97.108,97.078,97.078,207600002.0
2006-12-15 09:41:00,97.078,97.092,97.061,97.073,294300002.0
2006-12-15 09:42:00,97.057,97.077,97.04,97.077,219800002.0
2006-12-15 09:43:00,97.063,97.08,97.051,97.065,375500002.0
2006-12-15 09:44:00,97.058,97.073,97.04,97.064,221500001.0
2006-12-15 09:45:00,97.075,97.076,97.046,97.047,288900000.0
2006-12-15 09:46:00,97.071,97.111,97.059,97.09,237299998.0
2006-12-15 09:47:00,97.109,97.135,97.092,97.135,139099998.0
2006-12-15 09:48:00,97.106,97.127,97.087,97.113,259999997.0
2006-12-15 09:49:00,97.092,97.11,97.086,97.092,199600003.0
2006-12-15 09:50:00,97.12,97.143,97.107,97.141,269699995.0
2006-12-15 09:51:00,97.141,97.154,97.107,97.109,194299997.0
2006-12-15 09:52:00,97.079,97.104,97.057,97.061,262099999.0
2006-12-15 09:53:00,97.05,97.087,97.044,97.06,351600000.0
2006-12-15 09:54:00,97.069,97.084,97.045,97.053,88900000.0
2006-12-15 09:55:00,97.03,97.065,97.03,97.062,160400002.0
2006-12-15 09:56:00,97.075,97.093,97.058,97.08,327700000.0
2006-12-15 09:57:00,97.058,97.086,97.045,97.068,289799998.0
2006-12-15 09:58:00,97.05,97.081,97.05,97.062,238299998.0
2006-12-15 09:59:00,97.069,97.069,97.036,97.036,140599999.0
2006-12-15 10:00:00,97.045,97.075,97.045,97.072,226699997.0
2006-12-15 10:01:00,97.073,97.093,97.049,97.073,257999998.0
2006-12-15 10:02:00,97.078,97.102,97.078,97.088,284900002.0
2006-12-15 10:03:00,97.096,97.104,97.071,97.071,183300000.0
2006-12-15 10:04:00,97.091,97.101,97.066,97.083,211999999.0
2006-12-15 10:05:00,97.096,97.105,97.078,97.085,331399994.0
2006-12-15 10:06:00,97.108,97.116,97.095,97.095,183299998.0
2006-12-15 10:07:00,97.108,97.121,97.084,97.106,174700000.0
2006-12-15 10:08:00,97.108,97.138,97.094,97.114,186599998.0
2006-12-15 10:09:00,97.135,97.138,97.12,97.127,118700000.0
2006-12-15 10:10:00,97.12,97.123,97.096,97.105,328399995.0
2006-12-15 10:11:00,97.104,97.118,97.089,97.105,182799997.0
2006-12-15 10:12:00,97.111,97.111,97.065,97.065,279499999.0
2006-12-15 10:13:00,97.088,97.102,97.082,97.093,130899997.0
2006-12-15 10:14:00,97.077,97.095,97.069,97.093,166399998.0
2006-12-15 10:15:00,97.08,97.092,97.061,97.085,211499998.0
2006-12-15 10:16:00,97.04,97.074,97.04,97.074,281299996.0
2006-12-15 10:17:00,97.061,97.069,97.04,97.04,215800006.0
2006-12-15 10:18:00,97.062,97.081,97.051,97.06,141700000.0
2006-12-15 10:19:00,97.069,97.072,97.035,97.035,213699999.0
2006-12-15 10:20:00,97.046,97.052,97.019,97.038,397000004.0
2006-12-15 10:21:00,97.025,97.045,97.012,97.03,226700000.0
2006-12-15 10:22:00,97.046,97.046,97.013,97.038,309299998.0
2006-12-15 10:23:00,97.025,97.041,97.005,97.023,163500000.0
2006-12-15 10:24:00,97.05,97.057,97.029,97.044,193899996.0
2006-12-15 10:25:00,97.05,97.05,97.029,97.029,210700001.0
2006-12-15 10:26:00,97.03,97.05,97.02,97.034,265799998.0
2006-12-15 10:27:00,97.011,97.028,97.007,97.021,170499999.0
2006-12-15 10:28:00,97.0,97.028,97.0,97.028,169800001.0
2006-12-15 10:29:00,97.027,97.039,97.014,97.014,207500001.0
2006-12-15 10:30:00,97.02,97.038,97.012,97.03,165500001.0
2006-12-15 10:31:00,97.02,97.051,97.007,97.048,266799999.0
2006-12-15 10:32:00,97.053,97.057,97.036,97.057,330700000.0
2006-12-15 10:33:00,97.058,97.072,97.045,97.061,240599996.0
2006-12-15 10:34:00,97.074,97.087,97.056,97.073,248500000.0
2006-12-15 10:35:00,97.095,97.097,97.075,97.076,180900001.0
2006-12-15 10:36:00,97.075,97.092,97.063,97.083,309200006.0
2006-12-15 10:37:00,97.05,97.087,97.05,97.081,157100001.0
2006-12-15 10:38:00,97.076,97.076,97.042,97.042,216899998.0
2006-12-15 10:39:00,97.067,97.071,97.047,97.056,56100000.0
2006-12-15 10:40:00,97.047,97.094,97.047,97.094,171500002.0
2006-12-15 10:41:00,97.093,97.093,97.065,97.072,123099998.0
2006-12-15 10:42:00,97.097,97.101,97.071,97.08,182900001.0
2006-12-15 10:43:00,97.085,97.11,97.053,97.091,226399999.0
2006-12-15 10:44:00,97.099,97.11,97.079,97.079,214600001.0
2006-12-15 10:45:00,97.113,97.136,97.1,97.121,278699997.0
2006-12-15 10:46:00,97.131,97.131,97.104,97.116,178999997.0
2006-12-15 10:47:00,97.113,97.14,97.101,97.129,282500008.0
2006-12-15 10:48:00,97.138,97.145,97.115,97.131,251300001.0
2006-12-15 10:49:00,97.139,97.162,97.139,97.144,105900000.0
2006-12-15 10:50:00,97.163,97.177,97.15,97.175,320199995.0
2006-12-15 10:51:00,97.151,97.186,97.151,97.18,280400003.0
2006-12-15 10:52:00,97.178,97.194,97.162,97.166,243600000.0
2006-12-15 10:53:00,97.18,97.2,97.168,97.2,320599999.0
2006-12-15 10:54:00,97.194,97.208,97.149,97.187,318999997.0
2006-12-15 10:55:00,97.21,97.232,97.196,97.212,259100002.0
2006-12-15 10:56:00,97.203,97.229,97.199,97.214,288499997.0
2006-12-15 10:57:00,97.203,97.245,97.199,97.234,215600001.0
2006-12-15 10:58:00,97.224,97.231,97.205,97.208,242799998.0
2006-12-15 10:59:00,97.183,97.212,97.18,97.198,126699999.0
2006-12-15 11:00:00,97.191,97.214,97.188,97.206,124300002.0
2006-12-15 11:01:00,97.218,97.218,97.173,97.184,274100001.0
2006-12-15 11:02:00,97.184,97.212,97.173,97.197,150699999.0
2006-12-15 11:03:00,97.212,97.212,97.167,97.167,136700000.0
2006-12-15 11:04:00,97.193,97.193,97.152,97.152,202099997.0
2006-12-15 11:05:00,97.159,97.2,97.159,97.19,440499997.0
2006-12-15 11:06:00,97.171,97.186,97.149,97.173,216400002.0
2006-12-15 11:07:00,97.168,97.186,97.154,97.165,328900003.0
2006-12-15 11:08:00,97.139,97.164,97.126,97.141,244399999.0
2006-12-15 11:09:00,97.155,97.155,97.121,97.121,272199999.0
2006-12-15 11:10:00,97.12,97.142,97.095,97.105,192999999.0
2006-12-15 11:11:00,97.065,97.112,97.065,97.111,308000000.0
2006-12-15 11:12:00,97.114,97.148,97.101,97.147,370299994.0
2006-12-15 11:13:00,97.132,97.183,97.132,97.183,240600000.0
2006-12-15 11:14:00,97.174,97.191,97.165,97.177,251600001.0
2006-12-15 11:15:00,97.168,97.177,97.149,97.159,415900002.0
2006-12-15 11:16:00,97.17,97.17,97.131,97.131,106900000.0
2006-12-15 11:17:00,97.129,97.155,97.126,97.142,151599998.0
2006-12-15 11:18:00,97.15,97.168,97.128,97.128,384399997.0
2006-12-15 11:19:00,97.123,97.159,97.121,97.121,250600000.0
2006-12-15 11:20:00,97.133,97.152,97.117,97.138,257599999.0
2006-12-15 11:21:00,97.139,97.157,97.131,97.139,306699998.0
2006-12-15 11:22:00,97.133,97.161,97.13,97.161,152500001.0
2006-12-15 11:23:00,97.154,97.163,97.131,97.138,287300000.0
2006-12-15 11:24:00,97.133,97.143,97.108,97.129,296499998.0
2006-12-15 11:25:00,97.123,97.139,97.108,97.128,211499998.0
2006-12-15 11:26:00,97.128,97.138,97.11,97.113,378799998.0
2006-12-15 11:27:00,97.128,97.128,97.092,97.099,201299998.0
2006-12-15 11:28:00,97.127,97.127,97.06,97.083,317299996.0
2006-12-15 11:29:00,97.038,97.071,96.972,96.987,341099998.0
2006-12-15 11:30:00,96.963,96.989,96.948,96.974,202199999.0
2006-12-15 11:31:00,96.979,96.981,96.946,96.962,274099997.0
2006-12-15 11:32:00,96.954,97.007,96.954,97.002,335900002.0
2006-12-15 11:33:00,96.987,97.004,96.954,96.954,280800000.0
2006-12-15 11:34:00,96.968,97.027,96.968,97.026,346199994.0
2006-12-15 11:35:00,97.006,97.035,97.006,97.035,226800001.0
2006-12-15 11:36:00,97.02,97.028,97.002,97.003,368399993.0
2006-12-15 11:37:00,97.016,97.024,96.987,97.009,235199993.0
2006-12-15 11:38:00,97.006,97.024,97.0,97.021,349499996.0
2006-12-15 11:39:00,97.008,97.039,97.008,97.039,178299998.0
2006-12-15 11:40:00,97.035,97.035,96.993,97.012,351600003.0
2006-12-15 11:41:00,97.008,97.028,96.996,97.016,265499999.0
2006-12-15 11:42:00,97.009,97.023,97.0,97.017,423400000.0
2006-12-15 11:43:00,97.004,97.028,96.995,97.006,166900003.0
2006-12-15 11:44:00,97.002,97.024,96.992,97.01,256499996.0
2006-12-15 11:45:00,97.007,97.024,96.994,97.009,314600002.0
2006-12-15 11:46:00,96.994,97.025,96.994,97.025,143799996.0
2006-12-15 11:47:00,97.005,97.023,96.998,97.019,250700001.0
2006-12-15 11:48:00,97.0,97.012,96.977,96.98,144900001.0
2006-12-15 11:49:00,96.957,96.987,96.957,96.975,335599999.0
2006-12-15 11:50:00,96.975,96.984,96.95,96.95,268100000.0
2006-12-15 11:51:00,96.941,96.969,96.941,96.955,134099999.0
2006-12-15 11:52:00,96.953,96.958,96.922,96.933,362699996.0
2006-12-15 11:53:00,96.939,96.948,96.913,96.935,319200000.0
2006-12-15 11:54:00,96.918,96.935,96.911,96.93,97699998.0
2006-12-15 11:55:00,96.912,96.944,96.912,96.944,136199998.0
2006-12-15 11:56:00,96.942,96.969,96.937,96.957,261600002.0
2006-12-15 11:57:00,96.948,96.948,96.924,96.928,281699999.0
2006-12-15 11:58:00,96.933,96.952,96.915,96.928,324699999.0
2006-12-15 11:59:00,96.943,96.958,96.925,96.925,273099997.0
2006-12-15 12:00:00,96.92,96.944,96.908,96.944,170900000.0
2006-12-15 12:01:00,96.919,96.948,96.919,96.945,201300000.0
2006-12-15 12:02:00,96.956,96.975,96.923,96.958,221600001.0
2006-12-15 12:03:00,96.949,96.974,96.948,96.97,285999998.0
2006-12-15 12:04:00,96.946,96.98,96.945,96.969,149300000.0
2006-12-15 12:05:00,96.948,96.968,96.942,96.957,134899998.0
2006-12-15 12:06:00,96.938,96.965,96.931,96.965,230700000.0
2006-12-15 12:07:00,96.966,96.986,96.95,96.967,344700004.0
2006-12-15 12:08:00,96.973,97.003,96.959,96.984,180499999.0
2006-12-15 12:09:00,97.01,97.015,96.994,96.994,220499999.0
2006-12-15 12:10:00,96.997,97.013,96.983,96.992,212499999.0
2006-12-15 12:11:00,97.0,97.001,96.976,96.982,301699992.0
2006-12-15 12:12:00,96.991,96.997,96.971,96.973,238099998.0
2006-12-15 12:13:00,97.002,97.002,96.961,96.961,285699998.0
2006-12-15 12:14:00,96.968,96.983,96.937,96.945,280899998.0
2006-12-15 12:15:00,96.947,96.963,96.932,96.943,150600002.0
2006-12-15 12:16:00,96.922,96.959,96.922,96.94,241000002.0
2006-12-15 12:17:00,96.947,96.961,96.933,96.933,301900002.0
2006-12-15 12:18:00,96.955,96.977,96.933,96.95,114500002.0
2006-12-15 12:19:00,96.958,96.972,96.948,96.97,235700003.0
2006-12-15 12:20:00,96.954,96.971,96.943,96.954,274299999.0
2006-12-15 12:21:00,96.943,96.948,96.921,96.921,337499997.0
2006-12-15 12:22:00,96.93,96.956,96.93,96.949,316799999.0
2006-12-15 12:23:00,96.949,96.964,96.939,96.944,134000000.0
2006-12-15 12:24:00,96.959,96.974,96.949,96.957,209500000.0
2006-12-15 12:25:00,96.962,96.968,96.943,96.968,204600001.0
2006-12-15 12:26:00,96.973,96.975,96.949,96.95,156100002.0
2006-12-15 12:27:00,96.937,96.963,96.934,96.959,200799999.0
2006-12-15 12:28:00,96.962,96.962,96.935,96.935,241399999.0
2006-12-15 12:29:00,96.951,96.953,96.926,96.94,368199997.0
2006-12-15 12:30:00,96.946,96.951,96.925,96.926,291999997.0
2006-12-15 12:31:00,96.933,96.946,96.91,96.928,218800005.0
2006-12-15 12:32:00,96.911,96.928,96.9,96.927,143599998.0
2006-12-15 12:33:00,96.926,96.939,96.91,96.921,377900007.0
2006-12-15 12:34:00,96.938,96.938,96.909,96.92,184499999.0
2006-12-15 12:35:00,96.934,96.939,96.913,96.926,198999998.0
2006-12-15 12:36:00,96.914,96.931,96.904,96.927,280800004.0
2006-12-15 12:37:00,96.925,96.929,96.908,96.917,319699998.0
2006-12-15 12:38:00,96.918,96.931,96.907,96.913,155299998.0
2006-12-15 12:39:00,96.902,96.902,96.872,96.887,176999999.0
2006-12-15 12:40:00,96.881,96.902,96.876,96.895,263300000.0
2006-12-15 12:41:00,96.893,96.914,96.879,96.899,162800000.0
2006-12-15 12:42:00,96.91,96.915,96.883,96.896,186500002.0
2006-12-15 12:43:00,96.913,96.913,96.886,96.891,236499996.0
2006-12-15 12:44:00,96.9,96.911,96.887,96.893,237300001.0
2006-12-15 12:45:00,96.89,96.925,96.89,96.913,301900000.0
2006-12-15 12:46:00,96.912,96.919,96.894,96.9,289300005.0
2006-12-15 12:47:00,96.911,96.922,96.889,96.895,239400002.0
2006-12-15 12:48:00,96.925,96.936,96.914,96.915,294599998.0
2006-12-15 12:49:00,96.923,96.949,96.915,96.929,256100000.0
2006-12-15 12:50:00,96.943,96.956,96.932,96.944,213499998.0
2006-12-15 12:51:00,96.942,96.97,96.931,96.955,293599997.0
2006-12-15 12:52:00,96.966,97.004,96.966,96.982,192699998.0
2006-12-15 12:53:00,96.973,97.001,96.938,96.938,210100003.0
2006-12-15 12:54:00,96.985,97.01,96.984,97.01,133400002.0
2006-12-15 12:55:00,96.996,97.014,96.972,96.985,231999999.0
2006-12-15 12:56:00,96.952,97.01,96.952,97.01,53300000.0
2006-12-15 12:57:00,97.001,97.015,96.983,96.983,411600002.0
2006-12-15 12:58:00,96.974,96.996,96.972,96.99,225799999.0
2006-12-15 12:59:00,96.99,97.001,96.961,96.961,257000000.0
2006-12-15 13:00:00,96.981,97.002,96.973,96.998,278899994.0
2006-12-15 13:01:00,97.006,97.007,96.98,96.999,262800001.0
2006-12-15 13:02:00,96.977,96.995,96.964,96.977,352900002.0
2006-12-15 13:03:00,96.974,96.994,96.964,96.992,102800000.0
2006-12-15 13:04:00,96.985,96.991,96.959,96.969,148499999.0
2006-12-15 13:05:00,96.96,96.96,96.935,96.935,76199999.0
2006-12-15 13:06:00,96.942,96.955,96.924,96.955,267299998.0
2006-12-15 13:07:00,96.952,96.963,96.935,96.935,303100001.0
2006-12-15 13:08:00,96.956,96.959,96.936,96.944,266399998.0
2006-12-15 13:09:00,96.944,96.976,96.944,96.967,407099992.0
2006-12-15 13:10:00,96.947,96.966,96.934,96.935,190199997.0
2006-12-15 13:11:00,96.959,96.968,96.938,96.962,322599997.0
2006-12-15 13:12:00,96.95,96.981,96.95,96.978,429699998.0
2006-12-15 13:13:00,96.971,96.981,96.95,96.962,240300000.0
2006-12-15 13:14:00,96.968,96.986,96.963,96.977,267900002.0
2006-12-15 13:15:00,96.972,96.972,96.943,96.943,132899998.0
2006-12-15 13:16:00,96.977,96.977,96.946,96.953,120299999.0
2006-12-15 13:17:00,96.957,96.981,96.92,96.958,219100004.0
2006-12-15 13:18:00,96.951,96.984,96.947,96.952,158600000.0
2006-12-15 13:19:00,96.963,96.975,96.95,96.954,354499997.0
2006-12-15 13:20:00,96.972,96.985,96.958,96.958,133299998.0
2006-12-15 13:21:00,96.971,96.986,96.958,96.958,152999999.0
2006-12-15 13:22:00,96.97,96.981,96.954,96.958,192199998.0
2006-12-15 13:23:00,96.967,96.992,96.967,96.989,294700000.0
2006-12-15 13:24:00,96.971,96.998,96.968,96.968,268400002.0
2006-12-15 13:25:00,96.983,97.006,96.983,96.997,298300001.0
2006-12-15 13:26:00,97.0,97.008,96.975,96.993,289599999.0
2006-12-15 13:27:00,96.985,96.989,96.956,96.956,233599998.0
2006-12-15 13:28:00,96.98,96.991,96.962,96.971,251600001.0
2006-12-15 13:29:00,96.985,96.998,96.971,96.992,228599999.0
2006-12-15 13:30:00,96.986,96.986,96.949,96.964,188099997.0
2006-12-15 13:31:00,96.984,96.991,96.965,96.978,311099999.0
2006-12-15 13:32:00,96.991,97.001,96.976,96.977,158199999.0
2006-12-15 13:33:00,96.959,96.974,96.945,96.961,155799999.0
2006-12-15 13:34:00,96.944,96.974,96.944,96.961,328799998.0
2006-12-15 13:35:00,96.948,96.968,96.941,96.954,243400002.0
2006-12-15 13:36:00,96.97,96.974,96.95,96.958,211500000.0
2006-12-15 13:37:00,96.961,96.981,96.952,96.952,217800001.0
2006-12-15 13:38:00,96.977,96.977,96.942,96.942,152299998.0
2006-12-15 13:39:00,96.961,96.976,96.943,96.975,162600002.0
2006-12-15 13:40:00,96.96,96.975,96.942,96.963,125599999.0
2006-12-15 13:41:00,96.952,96.972,96.946,96.967,162399998.0
2006-12-15 13:42:00,96.949,96.972,96.94,96.969,321200000.0
2006-12-15 13:43:00,96.96,96.974,96.952,96.974,265199997.0
2006-12-15 13:44:00,96.977,96.977,96.952,96.952,146100002.0
2006-12-15 13:45:00,96.948,96.968,96.937,96.958,185499999.0
2006-12-15 13:46:00,96.938,96.959,96.938,96.954,163100002.0
2006-12-15 13:47:00,96.941,96.971,96.936,96.959,254300000.0
2006-12-15 13:48:00,96.936,96.959,96.931,96.948,162299998.0
2006-12-15 13:49:00,96.937,96.951,96.917,96.935,323299998.0
2006-12-15 13:50:00,96.931,96.96,96.919,96.939,350500000.0
2006-12-15 13:51:00,96.95,96.967,96.938,96.967,211799996.0
2006-12-15 13:52:00,96.925,96.978,96.925,96.978,212099999.0
2006-12-15 13:53:00,96.979,96.99,96.964,96.974,341600002.0
2006-12-15 13:54:00,96.982,96.986,96.95,96.961,282300000.0
2006-12-15 13:55:00,96.973,96.999,96.973,96.99,155299996.0
2006-12-15 13:56:00,96.978,96.991,96.966,96.988,220799997.0
2006-12-15 13:57:00,96.961,96.977,96.938,96.971,160899999.0
2006-12-15 13:58:00,96.976,96.986,96.958,96.961,156599999.0
2006-12-15 13:59:00,96.963,96.979,96.945,96.958,128800000.0
2006-12-15 14:00:00,96.948,96.974,96.935,96.967,158700001.0
2006-12-15 14:01:00,96.956,96.971,96.943,96.967,205799998.0
2006-12-15 14:02:00,96.941,96.964,96.935,96.952,154399998.0
2006-12-15 14:03:00,96.943,96.96,96.938,96.95,122300002.0
2006-12-15 14:04:00,96.958,96.969,96.939,96.939,238000000.0
2006-12-15 14:05:00,96.969,96.978,96.947,96.947,193300001.0
2006-12-15 14:06:00,96.965,96.977,96.945,96.96,273699996.0
2006-12-15 14:07:00,96.975,96.975,96.945,96.946,147100000.0
2006-12-15 14:08:00,96.971,96.973,96.937,96.962,321899997.0
2006-12-15 14:09:00,96.952,96.97,96.947,96.964,214400003.0
2006-12-15 14:10:00,96.961,96.975,96.934,96.975,158299999.0
2006-12-15 14:11:00,96.955,96.979,96.951,96.979,229800000.0
2006-12-15 14:12:00,96.983,96.987,96.965,96.965,283300002.0
2006-12-15 14:13:00,96.985,96.991,96.963,96.965,209599998.0
2006-12-15 14:14:00,96.975,96.982,96.964,96.982,144999998.0
2006-12-15 14:15:00,96.971,96.978,96.953,96.978,188599998.0
2006-12-15 14:16:00,96.972,96.98,96.956,96.96,209499998.0
2006-12-15 14:17:00,96.963,96.982,96.951,96.96,175999997.0
2006-12-15 14:18:00,96.981,96.99,96.945,96.971,231600003.0
2006-12-15 14:19:00,96.996,96.999,96.97,96.978,269500003.0
2006-12-15 14:20:00,96.993,96.993,96.959,96.967,155100000.0
2006-12-15 14:21:00,96.985,97.002,96.975,97.001,321999993.0
2006-12-15 14:22:00,96.972,97.011,96.972,97.011,215699998.0
2006-12-15 14:23:00,97.007,97.007,96.965,96.98,210399997.0
2006-12-15 14:24:00,97.001,97.001,96.967,96.981,193099998.0
2006-12-15 14:25:00,97.004,97.005,96.979,97.0,258400001.0
2006-12-15 14:26:00,96.987,97.017,96.981,97.006,303799997.0
2006-12-15 14:27:00,96.987,97.006,96.977,96.986,208300002.0
2006-12-15 14:28:00,96.995,97.001,96.969,96.987,228399999.0
2006-12-15 14:29:00,97.0,97.004,96.984,96.992,327699999.0
2006-12-15 14:30:00,96.99,97.005,96.964,96.989,169100000.0
2006-12-15 14:31:00,96.968,97.002,96.929,97.002,358100001.0
2006-12-15 14:32:00,96.978,97.008,96.978,97.003,168899998.0
2006-12-15 14:33:00,97.005,97.007,96.986,96.99,319399996.0
2006-12-15 14:34:00,96.985,97.007,96.973,96.999,190500000.0
2006-12-15 14:35:00,97.003,97.003,96.962,96.97,275600000.0
2006-12-15 14:36:00,96.953,96.986,96.953,96.986,297200002.0
2006-12-15 14:37:00,96.993,97.001,96.975,96.995,243599997.0
2006-12-15 14:38:00,96.975,97.004,96.972,96.972,165499998.0
2006-12-15 14:39:00,96.986,96.998,96.967,96.99,255199997.0
2006-12-15 14:40:00,97.0,97.0,96.982,96.982,62200000.0
2006-12-15 14:41:00,96.972,96.992,96.968,96.992,146800001.0
2006-12-15 14:42:00,96.993,96.998,96.972,96.983,165899998.0
2006-12-15 14:43:00,97.005,97.009,96.987,96.993,181200001.0
2006-12-15 14:44:00,96.984,97.013,96.984,97.011,241900003.0
2006-12-15 14:45:00,96.995,97.012,96.977,97.002,187100000.0
2006-12-15 14:46:00,96.993,96.994,96.968,96.982,188199999.0
2006-12-15 14:47:00,96.987,96.996,96.961,96.971,154000002.0
2006-12-15 14:48:00,97.002,97.002,96.95,96.95,140799998.0
2006-12-15 14:49:00,96.97,97.001,96.952,96.97,227599997.0
2006-12-15 14:50:00,96.98,96.991,96.96,96.966,313099994.0
2006-12-15 14:51:00,96.985,96.985,96.96,96.962,219999999.0
2006-12-15 14:52:00,96.964,96.989,96.958,96.969,201999997.0
2006-12-15 14:53:00,96.957,96.979,96.945,96.955,304999996.0
2006-12-15 14:54:00,96.952,96.981,96.941,96.967,257799998.0
2006-12-15 14:55:00,96.965,96.985,96.947,96.96,340600003.0
2006-12-15 14:56:00,96.955,96.98,96.94,96.96,229700000.0
2006-12-15 14:57:00,96.971,96.985,96.947,96.967,309500002.0
2006-12-15 14:58:00,96.972,96.979,96.949,96.96,131999999.0
2006-12-15 14:59:00,96.944,96.975,96.924,96.947,327400000.0
2006-12-15 15:00:00,96.95,96.972,96.95,96.972,241500000.0
2006-12-15 15:01:00,96.973,96.973,96.946,96.958,122100002.0
2006-12-15 15:02:00,96.962,96.983,96.962,96.966,183299996.0
2006-12-15 15:03:00,96.957,96.977,96.946,96.97,187300004.0
2006-12-15 15:04:00,96.969,96.997,96.969,96.997,188300002.0
2006-12-15 15:05:00,96.99,96.994,96.962,96.98,182400000.0
2006-12-15 15:06:00,96.968,96.986,96.967,96.979,39000000.0
2006-12-15 15:07:00,96.976,96.987,96.948,96.972,253200000.0
2006-12-15 15:08:00,96.987,96.989,96.971,96.983,235499995.0
2006-12-15 15:09:00,96.983,97.004,96.969,97.004,222099996.0
2006-12-15 15:10:00,97.003,97.003,96.984,96.992,108399998.0
2006-12-15 15:11:00,96.994,97.009,96.983,96.993,137800001.0
2006-12-15 15:12:00,97.01,97.01,96.973,96.99,156900000.0
2006-12-15 15:13:00,97.0,97.014,96.977,96.997,219399997.0
2006-12-15 15:14:00,97.005,97.012,96.984,96.988,170100001.0
2006-12-15 15:15:00,97.004,97.012,96.985,97.001,288500001.0
2006-12-15 15:16:00,96.98,97.01,96.969,96.981,330399999.0
2006-12-15 15:17:00,96.984,97.007,96.971,97.007,323600000.0
2006-12-15 15:18:00,96.981,96.998,96.973,96.986,109200001.0
2006-12-15 15:19:00,96.987,97.002,96.966,96.984,305300001.0
2006-12-15 15:20:00,96.966,97.011,96.964,97.011,280000003.0
2006-12-15 15:21:00,96.996,97.013,96.982,96.997,164100003.0
2006-12-15 15:22:00,97.007,97.009,96.958,96.975,244300001.0
2006-12-15 15:23:00,96.988,97.008,96.977,97.003,314000002.0
2006-12-15 15:24:00,96.991,97.033,96.991,97.029,175400001.0
2006-12-15 15:25:00,97.027,97.049,97.012,97.04,346899997.0
2006-12-15 15:26:00,97.072,97.109,97.067,97.088,116600000.0
2006-12-15 15:27:00,97.101,97.113,97.063,97.096,253199999.0
2006-12-15 15:28:00,97.121,97.121,97.077,97.077,218699996.0
2006-12-15 15:29:00,97.108,97.109,97.041,97.053,349599999.0
2006-12-15 15:30:00,97.09,97.187,97.089,97.16,183799996.0
2006-12-15 15:31:00,97.215,97.235,97.186,97.189,310600002.0
2006-12-15 15:32:00,97.19,97.223,97.174,97.208,419299993.0
2006-12-15 15:33:00,97.193,97.208,97.154,97.164,145300001.0
2006-12-15 15:34:00,97.18,97.18,97.102,97.12,300800004.0
2006-12-15 15:35:00,97.104,97.131,97.094,97.112,210500002.0
2006-12-15 15:36:00,97.11,97.149,97.11,97.128,296099996.0
2006-12-15 15:37:00,97.14,97.188,97.14,97.179,166799997.0
2006-12-15 15:38:00,97.175,97.204,97.162,97.19,243599995.0
2006-12-15 15:39:00,97.178,97.205,97.175,97.193,189199997.0
2006-12-15 15:40:00,97.182,97.199,97.176,97.182,179000000.0
2006-12-15 15:41:00,97.204,97.205,97.178,97.183,261299998.0
2006-12-15 15:42:00,97.189,97.213,97.17,97.192,227500000.0
2006-12-15 15:43:00,97.187,97.193,97.167,97.183,220999999.0
2006-12-15 15:44:00,97.165,97.193,97.154,97.191,408800002.0
2006-12-15 15:45:00,97.165,97.181,97.157,97.173,155699998.0
2006-12-15 15:46:00,97.167,97.207,97.167,97.203,290200001.0
2006-12-15 15:47:00,97.18,97.222,97.18,97.201,303500000.0
2006-12-15 15:48:00,97.185,97.185,97.148,97.148,204000000.0
2006-12-15 15:49:00,97.16,97.185,97.144,97.155,187500001.0
2006-12-15 15:50:00,97.177,97.18,97.148,97.148,270899997.0
2006-12-15 15:51:00,97.163,97.163,97.11,97.11,430199998.0
2006-12-15 15:52:00,97.122,97.142,97.103,97.126,383700004.0
2006-12-15 15:53:00,97.108,97.129,97.071,97.071,256400002.0
2006-12-15 15:54:00,97.06,97.09,97.033,97.065,239900006.0
2006-12-15 15:55:00,97.061,97.082,97.052,97.082,119400000.0
2006-12-15 15:56:00,97.062,97.096,97.056,97.077,256300000.0
2006-12-15 15:57:00,97.065,97.085,97.046,97.085,275599996.0
2006-12-15 15:58:00,97.077,97.077,97.05,97.056,292599998.0
2006-12-15 15:59:00,97.077,97.086,97.045,97.047,290500002.0
2006-12-15 16:00:00,97.023,97.09,97.023,97.083,218800000.0
2006-12-15 16:01:00,97.054,97.083,97.032,97.047,316499996.0
2006-12-15 16:02:00,97.08,97.08,97.013,97.013,271900006.0
2006-12-15 16:03:00,96.996,97.019,96.98,96.993,421199999.0
2006-12-15 16:04:00,96.966,96.988,96.947,96.962,240300004.0
2006-12-15 16:05:00,96.939,96.958,96.929,96.945,274100001.0
2006-12-15 16:06:00,96.921,96.937,96.9,96.937,230299999.0
2006-12-15 16:07:00,96.928,96.941,96.917,96.94,246899999.0
2006-12-15 16:08:00,96.926,96.957,96.913,96.921,207699999.0
2006-12-15 16:09:00,96.922,96.946,96.898,96.906,174499996.0
2006-12-15 16:10:00,96.907,96.927,96.878,96.885,373899993.0
2006-12-15 16:11:00,96.877,96.883,96.856,96.869,341099999.0
2006-12-15 16:12:00,96.868,96.885,96.854,96.87,325699997.0
2006-12-15 16:13:00,96.861,96.885,96.821,96.849,212199998.0
2006-12-15 16:14:00,96.89,96.906,96.874,96.896,194199999.0
2006-12-15 16:15:00,96.871,96.886,96.852,96.865,200599999.0
2006-12-15 16:16:00,96.872,96.873,96.84,96.84,263399997.0
2006-12-15 16:17:00,96.804,96.832,96.755,96.782,218399995.0
2006-12-15 16:18:00,96.762,96.781,96.742,96.757,150799997.0
2006-12-15 16:19:00,96.778,96.797,96.767,96.792,203899999.0
2006-12-15 16:20:00,96.808,96.812,96.779,96.789,314699999.0
2006-12-15 16:21:00,96.778,96.79,96.754,96.776,331800001.0
2006-12-15 16:22:00,96.797,96.828,96.79,96.816,180299999.0
2006-12-15 16:23:00,96.823,96.836,96.797,96.807,241799998.0
2006-12-15 16:24:00,96.825,96.838,96.806,96.824,239200001.0
2006-12-15 16:25:00,96.835,96.857,96.824,96.857,204099999.0
2006-12-15 16:26:00,96.828,96.85,96.828,96.836,102200001.0
2006-12-15 16:27:00,96.834,96.835,96.777,96.79,307799997.0
2006-12-15 16:28:00,96.787,96.806,96.777,96.795,189099994.0
2006-12-15 16:29:00,96.767,96.793,96.751,96.769,274000002.0
2006-12-15 16:30:00,96.758,96.758,96.71,96.714,128700000.0
2006-12-15 16:31:00,96.734,96.755,96.721,96.75,212300001.0
2006-12-15 16:32:00,96.736,96.74,96.708,96.71,250700000.0
2006-12-15 16:33:00,96.731,96.762,96.71,96.717,217500002.0
2006-12-15 16:34:00,96.717,96.74,96.699,96.716,113999999.0
2006-12-15 16:35:00,96.739,96.754,96.724,96.732,221900000.0
2006-12-15 16:36:00,96.763,96.769,96.71,96.71,335499995.0
2006-12-15 16:37:00,96.714,96.734,96.701,96.71,399099997.0
2006-12-15 16:38:00,96.682,96.701,96.67,96.69,270800000.0
2006-12-15 16:39:00,96.686,96.689,96.662,96.675,173199999.0
2006-12-15 16:40:00,96.693,96.693,96.669,96.669,163699997.0
2006-12-15 16:41:00,96.682,96.686,96.637,96.655,258100000.0
2006-12-15 16:42:00,96.638,96.674,96.638,96.671,259999998.0
2006-12-15 16:43:00,96.648,96.684,96.624,96.631,328300002.0
2006-12-15 16:44:00,96.649,96.681,96.649,96.672,182400003.0
2006-12-15 16:45:00,96.637,96.66,96.627,96.637,327799999.0
2006-12-15 16:46:00,96.647,96.651,96.617,96.622,267300006.0
2006-12-15 16:47:00,96.637,96.647,96.617,96.634,222800000.0
2006-12-15 16:48:00,96.614,96.637,96.597,96.613,219100002.0
2006-12-15 16:49:00,96.582,96.606,96.545,96.555,221699998.0
2006-12-15 16:50:00,96.534,96.548,96.495,96.516,267300000.0
2006-12-15 16:51:00,96.508,96.545,96.508,96.526,234700000.0
2006-12-15 16:52:00,96.505,96.533,96.467,96.501,325499999.0
2006-12-15 16:53:00,96.503,96.522,96.477,96.498,195400001.0
2006-12-15 16:54:00,96.499,96.533,96.496,96.517,254199999.0
2006-12-15 16:55:00,96.535,96.546,96.512,96.512,300299999.0
2006-12-15 16:56:00,96.546,96.566,96.526,96.555,200899999.0
2006-12-15 16:57:00,96.545,96.571,96.516,96.52,179800001.0
2006-12-15 16:58:00,96.525,96.551,96.516,96.535,197900005.0
2006-12-15 16:59:00,96.533,96.574,96.523,96.544,235800000.0
2006-12-15 17:00:00,96.528,96.579,96.528,96.567,231400007.0
2006-12-15 17:01:00,96.598,96.603,96.538,96.538,234499997.0
2006-12-15 17:02:00,96.524,96.569,96.514,96.565,301900003.0
2006-12-15 17:03:00,96.543,96.56,96.521,96.548,211099998.0
2006-12-15 17:04:00,96.534,96.534,96.489,96.489,181299998.0
2006-12-15 17:05:00,96.506,96.528,96.442,96.446,241300000.0
2006-12-15 17:06:00,96.43,96.465,96.411,96.411,303499997.0
2006-12-15 17:07:00,96.394,96.405,96.37,96.372,241400001.0
2006-12-15 17:08:00,96.368,96.397,96.365,96.37,154299999.0
2006-12-15 17:09:00,96.357,96.402,96.357,96.402,165899996.0
2006-12-15 17:10:00,96.391,96.412,96.372,96.397,224300001.0
2006-12-15 17:11:00,96.408,96.408,96.366,96.375,243800001.0
2006-12-15 17:12:00,96.378,96.426,96.378,96.417,295500000.0
2006-12-15 17:13:00,96.421,96.45,96.418,96.442,281199997.0
2006-12-15 17:14:00,96.428,96.457,96.409,96.447,262899998.0
2006-12-15 17:15:00,96.43,96.458,96.427,96.458,177099999.0
2006-12-15 17:16:00,96.465,96.465,96.428,96.45,229199997.0
2006-12-15 17:17:00,96.429,96.445,96.402,96.431,328399999.0
2006-12-15 17:18:00,96.441,96.469,96.437,96.469,212499997.0
2006-12-15 17:19:00,96.442,96.457,96.405,96.417,277199995.0
2006-12-15 17:20:00,96.393,96.439,96.393,96.439,185100002.0
2006-12-15 17:21:00,96.441,96.447,96.397,96.44,252299997.0
2006-12-15 17:22:00,96.446,96.446,96.409,96.409,247399998.0
2006-12-15 17:23:00,96.405,96.425,96.384,96.422,218600001.0
2006-12-15 17:24:00,96.416,96.418,96.392,96.403,180599997.0
2006-12-15 17:25:00,96.367,96.388,96.335,96.346,155899998.0
2006-12-15 17:26:00,96.328,96.344,96.308,96.317,198699995.0
2006-12-15 17:27:00,96.343,96.361,96.325,96.335,87399999.0
2006-12-15 17:28:00,96.347,96.389,96.342,96.372,214500003.0
2006-12-15 17:29:00,96.381,96.398,96.336,96.352,190800002.0
2006-12-15 17:30:00,96.324,96.353,96.324,96.35,229100001.0
2006-12-15 17:31:00,96.342,96.364,96.338,96.355,154299999.0
2006-12-15 17:32:00,96.342,96.362,96.316,96.341,394600000.0
2006-12-15 17:33:00,96.338,96.353,96.32,96.338,261600002.0
2006-12-15 17:34:00,96.321,96.321,96.25,96.25,164600003.0
2006-12-15 17:35:00,96.22,96.24,96.208,96.239,275299996.0
2006-12-15 17:36:00,96.252,96.288,96.249,96.259,267799999.0
2006-12-15 17:37:00,96.285,96.303,96.253,96.287,300300003.0
2006-12-15 17:38:00,96.292,96.308,96.278,96.308,190600001.0
2006-12-15 17:39:00,96.298,96.346,96.296,96.346,286499999.0
2006-12-15 17:40:00,96.321,96.365,96.32,96.365,265100005.0
2006-12-15 17:41:00,96.351,96.361,96.333,96.343,251299998.0
2006-12-15 17:42:00,96.328,96.348,96.323,96.34,218599997.0
2006-12-15 17:43:00,96.31,96.328,96.295,96.305,207299998.0
2006-12-15 17:44:00,96.319,96.337,96.293,96.313,341600002.0
2006-12-15 17:45:00,96.325,96.335,96.304,96.318,201199998.0
2006-12-15 17:46:00,96.333,96.333,96.3,96.317,257899998.0
2006-12-15 17:47:00,96.329,96.346,96.315,96.328,339500000.0
2006-12-15 17:48:00,96.309,96.333,96.304,96.32,131200002.0
2006-12-15 17:49:00,96.309,96.34,96.293,96.305,256199999.0
2006-12-15 17:50:00,96.337,96.359,96.323,96.325,161799998.0
2006-12-15 17:51:00,96.306,96.345,96.304,96.345,313099998.0
2006-12-15 17:52:00,96.343,96.355,96.325,96.341,241599997.0
2006-12-15 17:53:00,96.333,96.359,96.331,96.359,237600002.0
2006-12-15 17:54:00,96.357,96.38,96.334,96.363,237999998.0
2006-12-15 17:55:00,96.395,96.399,96.369,96.374,226899998.0
2006-12-15 17:56:00,96.406,96.412,96.387,96.41,282399997.0
2006-12-15 17:57:00,96.41,96.41,96.385,96.388,376299995.0
2006-12-15 17:58:00,96.386,96.43,96.386,96.426,119800001.0
2006-12-15 17:59:00,96.38,96.406,96.351,96.365,216199997.0
2006-12-15 18:00:00,96.322,96.357,96.321,96.336,208199995.0
2006-12-15 18:01:00,96.36,96.381,96.342,96.363,2100700003.0
2006-12-15 18:02:00,96.49,96.51,96.48,96.48,1894599993.0
2006-12-15 18:03:00,96.49,96.49,96.46,96.46,1894599993.0
2006-12-15 18:04:00,96.48,96.48,96.48,96.48,1894599993.0
2006-12-15 18:05:00,96.49,96.5,96.48,96.48,1894599993.0
2006-12-15 18:06:00,96.49,96.49,96.48,96.48,1894599993.0
2006-12-15 18:07:00,96.49,96.51,96.49,96.49,1894599993.0
2006-12-15 18:08:00,96.48,96.53,96.47,96.52,1894599993.0
2006-12-15 18:09:00,96.53,96.54,96.5,96.51,1894599993.0
2006-12-15 18:10:00,96.466,96.482,96.442,96.475,1894599993.0
2006-12-15 18:11:00,96.467,96.476,96.432,96.452,1015699997.0
2006-12-15 18:12:00,96.478,96.495,96.445,96.457,1255299995.0
2006-12-15 18:13:00,96.474,96.497,96.442,96.467,1744799997.0
2006-12-15 18:14:00,96.54,96.55,96.53,96.54,1261199995.0
2006-12-15 18:15:00,96.53,96.56,96.53,96.54,1261199995.0
2006-12-15 18:16:00,96.55,96.57,96.54,96.57,1261199995.0
2006-12-15 18:17:00,96.486,96.504,96.467,96.467,1261199995.0
2006-12-15 18:18:00,96.499,96.505,96.47,96.471,1206799995.0
2006-12-15 18:19:00,96.492,96.537,96.485,96.505,2071499988.0
2006-12-15 18:20:00,96.51,96.526,96.492,96.513,2108099997.0
2006-12-15 18:21:00,96.5,96.518,96.482,96.512,1722199999.0
2006-12-15 18:22:00,96.513,96.53,96.506,96.519,1195000003.0
2006-12-15 18:23:00,96.57,96.6,96.57,96.6,1116400006.0
2006-12-15 18:24:00,96.58,96.59,96.57,96.59,1116400006.0
2006-12-15 18:25:00,96.58,96.61,96.57,96.6,1116400006.0
2006-12-15 18:26:00,96.59,96.63,96.58,96.62,1116400006.0
2006-12-15 18:27:00,96.486,96.508,96.474,96.508,1116400006.0
2006-12-15 18:28:00,96.506,96.506,96.475,96.5,1781699998.0
2006-12-15 18:29:00,96.503,96.508,96.473,96.491,1213199999.0
2006-12-15 18:30:00,96.502,96.516,96.482,96.49,1097700001.0
2006-12-15 18:31:00,96.507,96.514,96.482,96.505,1514400000.0
2006-12-15 18:32:00,96.491,96.504,96.478,96.492,1867899997.0
2006-12-15 18:33:00,96.63,96.64,96.61,96.63,1936299996.0
2006-12-15 18:34:00,96.62,96.65,96.62,96.64,1936299996.0
2006-12-15 18:35:00,96.485,96.494,96.451,96.459,1936299996.0
2006-12-15 18:36:00,96.482,96.495,96.463,96.463,802599999.0
2006-12-15 18:37:00,96.47,96.487,96.452,96.487,1072399998.0
2006-12-15 18:38:00,96.494,96.511,96.465,96.483,843299995.0
2006-12-15 18:39:00,96.488,96.516,96.466,96.502,1037399995.0
2006-12-15 18:40:00,96.491,96.528,96.491,96.512,1849200005.0
2006-12-15 18:41:00,96.517,96.517,96.479,96.479,743399995.0
2006-12-15 18:42:00,96.472,96.507,96.467,96.48,1341399997.0
2006-12-15 18:43:00,96.464,96.481,96.447,96.481,459399995.0
2006-12-15 18:44:00,96.469,96.492,96.461,96.48,928299994.0
2006-12-15 18:45:00,96.48,96.493,96.458,96.458,573499998.0
2006-12-15 18:46:00,96.461,96.489,96.45,96.479,880099995.0
2006-12-15 18:47:00,96.46,96.48,96.456,96.469,257899997.0
2006-12-15 18:48:00,96.469,96.488,96.455,96.471,506000003.0
2006-12-15 18:49:00,96.468,96.48,96.45,96.478,694800000.0
2006-12-15 18:50:00,96.457,96.483,96.457,96.473,879899997.0
2006-12-15 18:51:00,96.476,96.495,96.461,96.49,1227499996.0
2006-12-15 18:52:00,96.485,96.494,96.455,96.457,1632300008.0
2006-12-15 18:53:00,96.481,96.49,96.452,96.47,1609999992.0
2006-12-15 18:54:00,96.489,96.499,96.457,96.459,1379699997.0
2006-12-15 18:55:00,96.467,96.495,96.465,96.485,1599099993.0
2006-12-15 18:56:00,96.471,96.492,96.469,96.483,302699998.0
2006-12-15 18:57:00,96.462,96.484,96.462,96.477,534400000.0
2006-12-15 18:58:00,96.474,96.493,96.46,96.482,1122299998.0
2006-12-15 18:59:00,96.469,96.493,96.467,96.492,1279399997.0
2006-12-15 19:00:00,96.469,96.487,96.456,96.471,281900000.0
2006-12-15 19:01:00,96.448,96.47,96.437,96.467,391299995.0
2006-12-15 19:02:00,96.455,96.484,96.455,96.482,274800002.0
2006-12-15 19:03:00,96.466,96.49,96.442,96.45,531500003.0
2006-12-15 19:04:00,96.449,96.472,96.439,96.455,520899993.0
2006-12-15 19:05:00,96.455,96.485,96.455,96.485,478700001.0
2006-12-15 19:06:00,96.485,96.485,96.447,96.452,1035299995.0
2006-12-15 19:07:00,96.473,96.488,96.45,96.456,1581099989.0
2006-12-15 19:08:00,96.48,96.498,96.455,96.492,1604699989.0
2006-12-15 19:09:00,96.499,96.523,96.475,96.495,1019099998.0
2006-12-15 19:10:00,96.519,96.524,96.497,96.506,317300003.0
2006-12-15 19:11:00,96.502,96.52,96.476,96.476,519199997.0
2006-12-15 19:12:00,96.478,96.53,96.478,96.53,254900001.0
2006-12-15 19:13:00,96.523,96.523,96.491,96.494,445500001.0
2006-12-15 19:14:00,96.508,96.53,96.505,96.528,314900000.0
2006-12-15 19:15:00,96.524,96.543,96.508,96.543,950299999.0
2006-12-15 19:16:00,96.519,96.546,96.516,96.546,368200001.0
2006-12-15 19:17:00,96.552,96.565,96.524,96.551,937599999.0
2006-12-15 19:18:00,96.549,96.581,96.542,96.56,609499998.0
2006-12-15 19:19:00,96.555,96.572,96.531,96.551,1203099991.0
2006-12-15 19:20:00,96.565,96.586,96.554,96.569,542799993.0
2006-12-15 19:21:00,96.581,96.591,96.561,96.564,858999988.0
2006-12-15 19:22:00,96.578,96.588,96.563,96.563,267400005.0
2006-12-15 19:23:00,96.578,96.59,96.556,96.562,1691399997.0
2006-12-15 19:24:00,96.585,96.595,96.566,96.586,671399997.0
2006-12-15 19:25:00,96.57,96.585,96.544,96.575,1230899994.0
2006-12-15 19:26:00,96.558,96.613,96.558,96.613,1947000004.0
2006-12-15 19:27:00,96.612,96.638,96.604,96.622,1422299998.0
2006-12-15 19:28:00,96.62,96.626,96.597,96.605,941000002.0
2006-12-15 19:29:00,96.617,96.644,96.61,96.617,292299997.0
2006-12-15 19:30:00,96.623,96.64,96.595,96.621,1063099991.0
2006-12-15 19:31:00,96.598,96.632,96.589,96.632,596899998.0
2006-12-15 19:32:00,96.63,96.642,96.596,96.628,759900001.0
2006-12-15 19:33:00,96.627,96.639,96.598,96.598,724599999.0
2006-12-15 19:34:00,96.614,96.633,96.608,96.611,1223100000.0
2006-12-15 19:35:00,96.609,96.632,96.59,96.613,889799995.0
2006-12-15 19:36:00,96.606,96.61,96.573,96.591,850900003.0
2006-12-15 19:37:00,96.614,96.618,96.598,96.601,207400003.0
2006-12-15 19:38:00,96.595,96.62,96.578,96.59,793799997.0
2006-12-15 19:39:00,96.592,96.609,96.578,96.59,805699999.0
2006-12-15 19:40:00,96.606,96.659,96.606,96.651,1097399992.0
2006-12-15 19:41:00,96.652,96.655,96.613,96.624,1031000002.0
2006-12-15 19:42:00,96.623,96.651,96.616,96.637,1002999997.0
2006-12-15 19:43:00,96.605,96.625,96.585,96.62,444899993.0
2006-12-15 19:44:00,96.598,96.622,96.59,96.597,737099990.0
2006-12-15 19:45:00,96.598,96.634,96.595,96.634,218999999.0
2006-12-15 19:46:00,96.607,96.627,96.596,96.621,598699994.0
2006-12-15 19:47:00,96.608,96.631,96.6,96.608,397499999.0
2006-12-15 19:48:00,96.6,96.631,96.589,96.622,1086899992.0
2006-12-15 19:49:00,96.617,96.623,96.591,96.601,644899994.0
2006-12-15 19:50:00,96.574,96.6,96.568,96.571,545300003.0
2006-12-15 19:51:00,96.572,96.61,96.572,96.602,454999993.0
2006-12-15 19:52:00,96.581,96.605,96.572,96.586,245799999.0
2006-12-15 19:53:00,96.584,96.602,96.564,96.579,815399996.0
2006-12-15 19:54:00,96.588,96.596,96.569,96.572,596499995.0
2006-12-15 19:55:00,96.585,96.612,96.566,96.59,249899995.0
2006-12-15 19:56:00,96.621,96.637,96.597,96.618,418700004.0
2006-12-15 19:57:00,96.617,96.638,96.599,96.635,425499997.0
2006-12-15 19:58:00,96.623,96.628,96.593,96.613,1118499999.0
2006-12-15 19:59:00,96.621,96.624,96.584,96.596,811599997.0
2006-12-15 20:00:00,96.578,96.619,96.578,96.615,444499995.0
2006-12-15 20:01:00,96.623,96.631,96.603,96.61,514900000.0
2006-12-15 20:02:00,96.622,96.633,96.607,96.61,672999993.0
2006-12-15 20:03:00,96.616,96.637,96.612,96.633,542600002.0
2006-12-15 20:04:00,96.626,96.626,96.582,96.601,539699999.0
2006-12-15 20:05:00,96.611,96.616,96.589,96.593,530399993.0
2006-12-15 20:06:00,96.579,96.611,96.561,96.582,705299996.0
2006-12-15 20:07:00,96.588,96.624,96.586,96.614,379999998.0
2006-12-15 20:08:00,96.606,96.622,96.588,96.611,783400006.0
2006-12-15 20:09:00,96.602,96.613,96.561,96.561,491100002.0
2006-12-15 20:10:00,96.58,96.585,96.562,96.562,541200000.0
2006-12-15 20:11:00,96.556,96.58,96.534,96.566,1355700002.0
2006-12-15 20:12:00,96.554,96.571,96.533,96.544,1551400002.0
2006-12-15 20:13:00,96.555,96.576,96.549,96.561,1041900001.0
2006-12-15 20:14:00,96.562,96.596,96.553,96.569,637700003.0
2006-12-15 20:15:00,96.58,96.614,96.573,96.611,837599991.0
2006-12-15 20:16:00,96.607,96.623,96.59,96.59,1414199996.0
2006-12-15 20:17:00,96.59,96.618,96.59,96.605,185100000.0
2006-12-15 20:18:00,96.605,96.605,96.566,96.566,317799994.0
2006-12-15 20:19:00,96.562,96.595,96.55,96.588,1646199993.0
2006-12-15 20:20:00,96.578,96.583,96.541,96.556,1440899999.0
2006-12-15 20:21:00,96.563,96.573,96.54,96.542,303699997.0
2006-12-15 20:22:00,96.573,96.599,96.556,96.563,789100008.0
2006-12-15 20:23:00,96.563,96.59,96.547,96.59,818300000.0
2006-12-15 20:24:00,96.565,96.589,96.531,96.554,528999999.0
2006-12-15 20:25:00,96.564,96.591,96.562,96.585,858499998.0
2006-12-15 20:26:00,96.572,96.595,96.562,96.585,389499999.0
2006-12-15 20:27:00,96.561,96.589,96.544,96.589,1383100005.0
2006-12-15 20:28:00,96.591,96.606,96.559,96.573,1967199985.0
2006-12-15 20:29:00,96.65,96.65,96.64,96.65,1807300001.0
2006-12-15 20:30:00,96.67,96.67,96.65,96.65,1807300001.0
2006-12-15 20:31:00,96.597,96.628,96.582,96.628,1807300001.0
2006-12-15 20:32:00,96.66,96.66,96.64,96.64,687099993.0
2006-12-15 20:33:00,96.632,96.652,96.619,96.651,687099993.0
2006-12-15 20:34:00,96.646,96.646,96.606,96.612,328900002.0
2006-12-15 20:35:00,96.625,96.629,96.596,96.596,652900000.0
2006-12-15 20:36:00,96.602,96.623,96.582,96.591,676599997.0
2006-12-15 20:37:00,96.583,96.619,96.579,96.61,500100004.0
2006-12-15 20:38:00,96.593,96.618,96.581,96.597,1544900001.0
2006-12-15 20:39:00,96.582,96.63,96.582,96.63,1084300004.0
2006-12-15 20:40:00,96.613,96.633,96.599,96.623,1541299997.0
2006-12-15 20:41:00,96.606,96.632,96.604,96.614,797500005.0
2006-12-15 20:42:00,96.608,96.622,96.59,96.61,808799997.0
2006-12-15 20:43:00,96.615,96.624,96.59,96.597,613199997.0
2006-12-15 20:44:00,96.615,96.636,96.606,96.626,1184499996.0
2006-12-15 20:45:00,96.623,96.627,96.587,96.603,934000007.0
2006-12-15 20:46:00,96.598,96.627,96.593,96.612,799700007.0
2006-12-15 20:47:00,96.592,96.632,96.592,96.615,1268899991.0
2006-12-15 20:48:00,96.611,96.632,96.599,96.632,795399990.0
2006-12-15 20:49:00,96.636,96.636,96.608,96.615,801999994.0
2006-12-15 20:50:00,96.631,96.631,96.593,96.605,1042500006.0
2006-12-15 20:51:00,96.633,96.645,96.616,96.616,561799999.0
2006-12-15 20:52:00,96.634,96.639,96.606,96.623,704900001.0
2006-12-15 20:53:00,96.626,96.645,96.608,96.632,1699300003.0
2006-12-15 20:54:00,96.624,96.64,96.602,96.631,389699996.0
2006-12-15 20:55:00,96.627,96.643,96.616,96.624,1061099998.0
2006-12-15 20:56:00,96.618,96.636,96.6,96.612,915000001.0
2006-12-15 20:57:00,96.632,96.655,96.629,96.648,1535999990.0
2006-12-15 20:58:00,96.63,96.63,96.6,96.63,1933799997.0
2006-12-15 20:59:00,96.629,96.647,96.591,96.625,1933799997.0
2006-12-15 21:00:00,96.637,96.641,96.613,96.613,2012099997.0
2006-12-15 21:01:00,96.66,96.66,96.65,96.65,716299989.0
2006-12-15 21:02:00,96.601,96.625,96.59,96.625,716299989.0
2006-12-15 21:03:00,96.617,96.618,96.58,96.58,711100000.0
2006-12-15 21:04:00,96.592,96.628,96.58,96.601,361700000.0
2006-12-15 21:05:00,96.602,96.635,96.592,96.608,368299993.0
2006-12-15 21:06:00,96.6,96.623,96.594,96.605,611700002.0
2006-12-15 21:07:00,96.595,96.605,96.583,96.59,617100000.0
2006-12-15 21:08:00,96.59,96.614,96.584,96.596,404299999.0
2006-12-15 21:09:00,96.585,96.615,96.584,96.598,327999999.0
2006-12-15 21:10:00,96.584,96.598,96.573,96.585,433500002.0
2006-12-15 21:11:00,96.588,96.611,96.576,96.589,347399996.0
2006-12-15 21:12:00,96.584,96.629,96.584,96.629,500300000.0
2006-12-15 21:13:00,96.612,96.63,96.591,96.605,1191099991.0
2006-12-15 21:14:00,96.623,96.636,96.583,96.608,1150000000.0
2006-12-15 21:15:00,96.604,96.635,96.596,96.608,1036599996.0
2006-12-15 21:16:00,96.607,96.642,96.598,96.619,759399991.0
2006-12-15 21:17:00,96.64,96.641,96.604,96.636,1191099995.0
2006-12-15 21:18:00,96.633,96.641,96.614,96.615,745100002.0
2006-12-15 21:19:00,96.62,96.641,96.603,96.62,970700001.0
2006-12-15 21:20:00,96.617,96.633,96.594,96.615,1962999985.0
2006-12-15 21:21:00,96.622,96.634,96.606,96.616,1968500000.0
2006-12-15 21:22:00,96.615,96.625,96.59,96.597,1596399998.0
2006-12-15 21:23:00,96.601,96.626,96.586,96.625,975500004.0
2006-12-15 21:24:00,96.606,96.636,96.603,96.636,801499996.0
2006-12-15 21:25:00,96.637,96.643,96.605,96.616,963899992.0
2006-12-15 21:26:00,96.617,96.634,96.611,96.625,538199999.0
2006-12-15 21:27:00,96.632,96.646,96.61,96.61,534499997.0
2006-12-15 21:28:00,96.625,96.646,96.614,96.632,361699994.0
2006-12-15 21:29:00,96.63,96.642,96.611,96.619,574500001.0
2006-12-15 21:30:00,96.635,96.653,96.618,96.632,378999999.0
2006-12-15 21:31:00,96.632,96.656,96.628,96.636,192300000.0
2006-12-15 21:32:00,96.645,96.655,96.618,96.624,1557399998.0
2006-12-15 21:33:00,96.614,96.614,96.593,96.593,133400001.0
2006-12-15 21:34:00,96.591,96.606,96.572,96.59,445699998.0
2006-12-15 21:35:00,96.603,96.607,96.582,96.588,346299997.0
2006-12-15 21:36:00,96.584,96.626,96.584,96.626,148800000.0
2006-12-15 21:37:00,96.617,96.636,96.599,96.622,365899998.0
2006-12-15 21:38:00,96.624,96.626,96.605,96.605,517899999.0
2006-12-15 21:39:00,96.615,96.625,96.597,96.616,328599999.0
2006-12-15 21:40:00,96.61,96.619,96.582,96.59,511000004.0
2006-12-15 21:41:00,96.598,96.629,96.595,96.613,359600001.0
2006-12-15 21:42:00,96.641,96.652,96.62,96.62,680500002.0
2006-12-15 21:43:00,96.646,96.646,96.613,96.625,623999994.0
2006-12-15 21:44:00,96.612,96.638,96.599,96.638,1380799997.0
2006-12-15 21:45:00,96.618,96.635,96.584,96.605,891899997.0
2006-12-15 21:46:00,96.623,96.631,96.582,96.601,381399997.0
2006-12-15 21:47:00,96.581,96.621,96.581,96.615,902399992.0
2006-12-15 21:48:00,96.627,96.631,96.596,96.596,340500000.0
2006-12-15 21:49:00,96.611,96.611,96.574,96.579,779699993.0
2006-12-15 21:50:00,96.595,96.598,96.576,96.582,173600002.0
2006-12-15 21:51:00,96.59,96.59,96.538,96.553,376799999.0
2006-12-15 21:52:00,96.566,96.609,96.563,96.591,531399997.0
2006-12-15 21:53:00,96.603,96.611,96.588,96.588,227900000.0
2006-12-15 21:54:00,96.594,96.613,96.587,96.613,168899997.0
2006-12-15 21:55:00,96.612,96.625,96.6,96.607,158100001.0
2006-12-15 21:56:00,96.609,96.62,96.599,96.611,608899995.0
2006-12-15 21:57:00,96.593,96.608,96.575,96.588,110900001.0
2006-12-15 21:58:00,96.589,96.613,96.589,96.613,146200003.0
2006-12-15 21:59:00,96.606,96.63,96.581,96.62,697400003.0
2006-12-15 22:00:00,96.615,96.641,96.6,96.631,755699994.0
2006-12-15 22:01:00,96.613,96.645,96.611,96.642,773200003.0
2006-12-15 22:02:00,96.618,96.643,96.61,96.633,1316100001.0
2006-12-15 22:03:00,96.608,96.648,96.608,96.622,278199998.0
2006-12-15 22:04:00,96.615,96.624,96.587,96.6,751899998.0
2006-12-15 22:05:00,96.596,96.604,96.571,96.587,317400000.0
2006-12-15 22:06:00,96.571,96.635,96.57,96.635,145699999.0
2006-12-15 22:07:00,96.614,96.644,96.614,96.633,206099999.0
2006-12-15 22:08:00,96.633,96.633,96.609,96.61,158599999.0
2006-12-15 22:09:00,96.635,96.647,96.618,96.62,359999998.0
2006-12-15 22:10:00,96.651,96.651,96.604,96.604,77599999.0
2006-12-15 22:11:00,96.63,96.646,96.617,96.63,310600002.0
2006-12-15 22:12:00,96.607,96.631,96.588,96.607,289999999.0
2006-12-15 22:13:00,96.602,96.636,96.592,96.613,424799999.0
2006-12-15 22:14:00,96.61,96.63,96.589,96.601,203300002.0
2006-12-15 22:15:00,96.597,96.637,96.597,96.637,357699996.0
2006-12-15 22:16:00,96.639,96.639,96.609,96.61,447000001.0
2006-12-15 22:17:00,96.616,96.644,96.616,96.64,149499998.0
2006-12-15 22:18:00,96.609,96.631,96.606,96.631,225600004.0
2006-12-15 22:19:00,96.625,96.638,96.617,96.637,101899999.0
2006-12-15 22:20:00,96.64,96.641,96.618,96.624,198899995.0
2006-12-15 22:21:00,96.62,96.635,96.592,96.592,187199999.0
2006-12-15 22:22:00,96.6,96.624,96.591,96.606,399899997.0
2006-12-15 22:23:00,96.597,96.612,96.578,96.592,111300000.0
2006-12-15 22:24:00,96.625,96.633,96.601,96.601,226900000.0
2006-12-15 22:25:00,96.604,96.634,96.604,96.63,320500000.0
2006-12-15 22:26:00,96.627,96.627,96.598,96.621,254800004.0
2006-12-15 22:27:00,96.634,96.642,96.615,96.624,703599991.0
2006-12-15 22:28:00,96.637,96.65,96.615,96.615,317399997.0
2006-12-15 22:29:00,96.635,96.65,96.612,96.612,421100002.0
2006-12-15 22:30:00,96.623,96.642,96.604,96.624,383699998.0
2006-12-15 22:31:00,96.613,96.613,96.588,96.588,149900001.0
2006-12-15 22:32:00,96.588,96.622,96.583,96.596,268700003.0
2006-12-15 22:33:00,96.587,96.611,96.581,96.609,407900002.0
2006-12-15 22:34:00,96.61,96.61,96.572,96.572,559500001.0
2006-12-15 22:35:00,96.588,96.615,96.587,96.615,316400001.0
2006-12-15 22:36:00,96.628,96.628,96.595,96.595,427400007.0
2006-12-15 22:37:00,96.602,96.629,96.6,96.618,173199998.0
2006-12-15 22:38:00,96.608,96.627,96.591,96.609,232199997.0
2006-12-15 22:39:00,96.603,96.626,96.593,96.61,274600000.0
2006-12-15 22:40:00,96.589,96.615,96.574,96.587,305400001.0
2006-12-15 22:41:00,96.573,96.602,96.563,96.573,361600000.0
2006-12-15 22:42:00,96.569,96.589,96.554,96.561,287800005.0
2006-12-15 22:43:00,96.595,96.598,96.565,96.575,564899999.0
2006-12-15 22:44:00,96.58,96.597,96.57,96.589,484899997.0
2006-12-15 22:45:00,96.594,96.599,96.559,96.579,415199994.0
2006-12-15 22:46:00,96.585,96.603,96.565,96.586,307299998.0
2006-12-15 22:47:00,96.588,96.598,96.556,96.559,333200004.0
2006-12-15 22:48:00,96.556,96.597,96.551,96.575,612700001.0
2006-12-15 22:49:00,96.562,96.595,96.562,96.591,522000001.0
2006-12-15 22:50:00,96.592,96.611,96.588,96.608,307100000.0
2006-12-15 22:51:00,96.609,96.613,96.584,96.612,803199997.0
2006-12-15 22:52:00,96.611,96.611,96.585,96.585,157999997.0
2006-12-15 22:53:00,96.607,96.632,96.547,96.589,462899998.0
2006-12-15 22:54:00,96.602,96.632,96.596,96.61,319799999.0
2006-12-15 22:55:00,96.609,96.638,96.595,96.609,460399995.0
2006-12-15 22:56:00,96.612,96.638,96.612,96.638,194600000.0
2006-12-15 22:57:00,96.625,96.645,96.606,96.64,200800000.0
2006-12-15 22:58:00,96.64,96.64,96.611,96.615,228899997.0
2006-12-15 22:59:00,96.634,96.634,96.549,96.557,294699996.0
2006-12-15 23:00:00,96.598,96.625,96.598,96.623,204499998.0
2006-12-15 23:01:00,96.612,96.631,96.601,96.613,113999999.0
2006-12-15 23:02:00,96.615,96.634,96.605,96.631,267200004.0
2006-12-15 23:03:00,96.617,96.646,96.611,96.64,168099999.0
2006-12-15 23:04:00,96.621,96.624,96.597,96.603,62199999.0
2006-12-15 23:05:00,96.626,96.63,96.587,96.592,253499998.0
2006-12-15 23:06:00,96.608,96.644,96.608,96.644,129300000.0
2006-12-15 23:07:00,96.65,96.659,96.632,96.64,205600002.0
2006-12-15 23:08:00,96.656,96.656,96.629,96.633,261500001.0
2006-12-15 23:09:00,96.634,96.654,96.623,96.654,165400000.0
2006-12-15 23:10:00,96.652,96.661,96.631,96.631,291299994.0
2006-12-15 23:11:00,96.653,96.661,96.629,96.629,238799999.0
2006-12-15 23:12:00,96.627,96.673,96.627,96.673,181999998.0
2006-12-15 23:13:00,96.67,96.674,96.646,96.657,149299997.0
2006-12-15 23:14:00,96.679,96.688,96.641,96.652,177099998.0
2006-12-15 23:15:00,96.638,96.669,96.631,96.665,280300001.0
2006-12-15 23:16:00,96.626,96.675,96.626,96.675,257100000.0
2006-12-15 23:17:00,96.649,96.683,96.649,96.678,326999998.0
2006-12-15 23:18:00,96.679,96.695,96.675,96.69,140400000.0
2006-12-15 23:19:00,96.686,96.689,96.667,96.673,48899999.0
2006-12-15 23:20:00,96.685,96.702,96.669,96.686,165699997.0
2006-12-15 23:21:00,96.679,96.707,96.679,96.705,190500000.0
2006-12-15 23:22:00,96.689,96.709,96.683,96.704,216399998.0
2006-12-15 23:23:00,96.707,96.72,96.688,96.703,193900000.0
2006-12-15 23:24:00,96.713,96.724,96.698,96.699,305199999.0
2006-12-15 23:25:00,96.702,96.717,96.697,96.697,225800001.0
2006-12-15 23:26:00,96.705,96.721,96.69,96.712,207899998.0
2006-12-15 23:27:00,96.7,96.718,96.689,96.718,130100002.0
2006-12-15 23:28:00,96.714,96.723,96.699,96.715,171100006.0
2006-12-15 23:29:00,96.718,96.718,96.688,96.698,460699997.0
2006-12-15 23:30:00,96.707,96.719,96.697,96.715,342400004.0
2006-12-15 23:31:00,96.714,96.714,96.695,96.703,90600000.0
2006-12-15 23:32:00,96.693,96.716,96.693,96.715,130400000.0
2006-12-15 23:33:00,96.69,96.724,96.69,96.724,201099995.0
2006-12-15 23:34:00,96.709,96.722,96.684,96.71,242100001.0
2006-12-15 23:35:00,96.698,96.716,96.672,96.705,262899994.0
2006-12-15 23:36:00,96.694,96.707,96.684,96.702,190499999.0
2006-12-15 23:37:00,96.681,96.697,96.678,96.693,98499999.0
2006-12-15 23:38:00,96.68,96.699,96.674,96.688,297500000.0
2006-12-15 23:39:00,96.69,96.69,96.652,96.652,184100000.0
2006-12-15 23:40:00,96.66,96.681,96.654,96.675,245399998.0
2006-12-15 23:41:00,96.672,96.691,96.656,96.681,210499998.0
2006-12-15 23:42:00,96.687,96.692,96.665,96.668,249600001.0
2006-12-15 23:43:00,96.684,96.703,96.679,96.703,294899999.0
2006-12-15 23:44:00,96.673,96.7,96.662,96.7,239900001.0
2006-12-15 23:45:00,96.702,96.704,96.67,96.701,214799998.0
2006-12-15 23:46:00,96.691,96.713,96.682,96.691,201799998.0
2006-12-15 23:47:00,96.689,96.711,96.675,96.692,111500000.0
2006-12-15 23:48:00,96.71,96.71,96.686,96.688,243400000.0
2006-12-15 23:49:00,96.68,96.708,96.669,96.708,191700002.0
2006-12-15 23:50:00,96.68,96.71,96.677,96.686,171799999.0
2006-12-15 23:51:00,96.699,96.709,96.682,96.682,210900000.0
2006-12-15 23:52:00,96.687,96.7,96.674,96.683,150800000.0
2006-12-15 23:53:00,96.688,96.71,96.687,96.687,156899999.0
2006-12-15 23:54:00,96.688,96.701,96.675,96.7,140399999.0
2006-12-15 23:55:00,96.673,96.698,96.673,96.697,255400003.0
2006-12-15 23:56:00,96.684,96.706,96.677,96.69,227599997.0
2006-12-15 23:57:00,96.7,96.7,96.671,96.683,274499999.0
2006-12-15 23:58:00,96.688,96.71,96.686,96.697,175500002.0
2006-12-15 23:59:00,96.721,96.728,96.7,96.72,333399996.0
2006-12-18 00:00:00,96.503,96.538,96.49,96.508,233900000.0
2006-12-18 00:01:00,96.517,96.527,96.491,96.497,313500000.0
2006-12-18 00:02:00,96.524,96.542,96.507,96.542,216499999.0
2006-12-18 00:03:00,96.542,96.549,96.521,96.534,134999999.0
2006-12-18 00:04:00,96.539,96.564,96.539,96.555,184099993.0
2006-12-18 00:05:00,96.533,96.545,96.517,96.525,279899995.0
2006-12-18 00:06:00,96.533,96.541,96.512,96.528,218200000.0
2006-12-18 00:07:00,96.51,96.538,96.506,96.529,196700002.0
2006-12-18 00:08:00,96.534,96.546,96.508,96.508,297100003.0
2006-12-18 00:09:00,96.529,96.542,96.495,96.495,123600001.0
2006-12-18 00:10:00,96.538,96.556,96.507,96.533,157200000.0
2006-12-18 00:11:00,96.625,96.659,96.526,96.526,146200000.0
2006-12-18 00:12:00,96.526,96.539,96.511,96.528,208900001.0
2006-12-18 00:13:00,96.532,96.538,96.514,96.514,152499998.0
2006-12-18 00:14:00,96.522,96.543,96.508,96.508,229499998.0
2006-12-18 00:15:00,96.507,96.523,96.503,96.516,125399997.0
2006-12-18 00:16:00,96.506,96.544,96.506,96.544,203899998.0
2006-12-18 00:17:00,96.538,96.55,96.509,96.524,201799999.0
2006-12-18 00:18:00,96.516,96.538,96.516,96.538,49199998.0
2006-12-18 00:19:00,96.525,96.541,96.517,96.526,168600002.0
2006-12-18 00:20:00,96.511,96.546,96.509,96.543,319399998.0
2006-12-18 00:21:00,96.542,96.542,96.517,96.517,90899999.0
2006-12-18 00:22:00,96.517,96.543,96.517,96.543,150700001.0
2006-12-18 00:23:00,96.521,96.54,96.521,96.535,116000000.0
2006-12-18 00:24:00,96.52,96.537,96.496,96.52,163299999.0
2006-12-18 00:25:00,96.53,96.53,96.504,96.517,152100001.0
2006-12-18 00:26:00,96.513,96.528,96.498,96.515,81099998.0
2006-12-18 00:27:00,96.518,96.529,96.504,96.509,213000002.0
2006-12-18 00:28:00,96.523,96.532,96.507,96.508,303700001.0
2006-12-18 00:29:00,96.523,96.53,96.501,96.522,212300005.0
2006-12-18 00:30:00,96.503,96.536,96.503,96.536,177300003.0
2006-12-18 00:31:00,96.523,96.539,96.516,96.521,169500002.0
2006-12-18 00:32:00,96.525,96.54,96.505,96.515,211400000.0
2006-12-18 00:33:00,96.532,96.538,96.509,96.526,264599996.0
2006-12-18 00:34:00,96.535,96.537,96.488,96.488,116199997.0
2006-12-18 00:35:00,96.502,96.524,96.501,96.522,167400000.0
2006-12-18 00:36:00,96.518,96.53,96.497,96.51,233899998.0
2006-12-18 00:37:00,96.516,96.524,96.498,96.506,230199999.0
2006-12-18 00:38:00,96.522,96.53,96.501,96.509,297800005.0
2006-12-18 00:39:00,96.509,96.531,96.495,96.515,143699998.0
2006-12-18 00:40:00,96.519,96.542,96.503,96.52,233700001.0
2006-12-18 00:41:00,96.503,96.526,96.496,96.509,259999999.0
2006-12-18 00:42:00,96.497,96.535,96.497,96.518,202300001.0
2006-12-18 00:43:00,96.507,96.528,96.499,96.499,134399999.0
2006-12-18 00:44:00,96.516,96.54,96.506,96.522,114200000.0
2006-12-18 00:45:00,96.522,96.527,96.501,96.507,236300000.0
2006-12-18 00:46:00,96.525,96.528,96.505,96.52,131399999.0
2006-12-18 00:47:00,96.515,96.529,96.496,96.518,302899994.0
2006-12-18 00:48:00,96.51,96.528,96.496,96.513,214200000.0
2006-12-18 00:49:00,96.51,96.528,96.492,96.498,159099998.0
2006-12-18 00:50:00,96.497,96.518,96.497,96.506,103699998.0
2006-12-18 00:51:00,96.512,96.536,96.49,96.536,234999998.0
2006-12-18 00:52:00,96.512,96.534,96.471,96.488,194299999.0
2006-12-18 00:53:00,96.501,96.514,96.493,96.498,163300002.0
2006-12-18 00:54:00,96.498,96.514,96.492,96.511,131499997.0
2006-12-18 00:55:00,96.495,96.522,96.489,96.522,248000002.0
2006-12-18 00:56:00,96.486,96.515,96.486,96.502,259900003.0
2006-12-18 00:57:00,96.488,96.5,96.481,96.5,127699996.0
2006-12-18 00:58:00,96.494,96.511,96.485,96.492,306799999.0
2006-12-18 00:59:00,96.518,96.529,96.499,96.516,268999998.0
2006-12-18 01:00:00,96.5,96.532,96.497,96.518,185499999.0
2006-12-18 01:01:00,96.511,96.532,96.511,96.532,26800000.0
2006-12-18 01:02:00,96.542,96.544,96.515,96.526,146299997.0
2006-12-18 01:03:00,96.505,96.536,96.505,96.536,111199999.0
2006-12-18 01:04:00,96.537,96.548,96.517,96.517,204300000.0
2006-12-18 01:05:00,96.522,96.542,96.511,96.542,293100000.0
2006-12-18 01:06:00,96.53,96.542,96.509,96.52,206300002.0
2006-12-18 01:07:00,96.521,96.538,96.513,96.536,221600000.0
2006-12-18 01:08:00,96.542,96.542,96.518,96.532,140000001.0
2006-12-18 01:09:00,96.539,96.545,96.525,96.529,152100000.0
2006-12-18 01:10:00,96.532,96.553,96.531,96.547,63900000.0
2006-12-18 01:11:00,96.536,96.549,96.52,96.542,249800001.0
2006-12-18 01:12:00,96.538,96.553,96.52,96.525,293299999.0
2006-12-18 01:13:00,96.513,96.547,96.509,96.547,104900000.0
2006-12-18 01:14:00,96.538,96.558,96.527,96.53,266399992.0
2006-12-18 01:15:00,96.566,96.578,96.546,96.56,224599996.0
2006-12-18 01:16:00,96.577,96.578,96.547,96.55,250300000.0
2006-12-18 01:17:00,96.541,96.577,96.54,96.577,216399998.0
2006-12-18 01:18:00,96.573,96.586,96.555,96.555,107299999.0
2006-12-18 01:19:00,96.558,96.574,96.554,96.558,177200001.0
2006-12-18 01:20:00,96.568,96.573,96.529,96.529,265500000.0
2006-12-18 01:21:00,96.551,96.583,96.538,96.553,195900000.0
2006-12-18 01:22:00,96.578,96.585,96.554,96.585,94299998.0
2006-12-18 01:23:00,96.584,96.587,96.555,96.58,204400001.0
2006-12-18 01:24:00,96.561,96.579,96.547,96.567,128200000.0
2006-12-18 01:25:00,96.543,96.564,96.533,96.564,183600005.0
2006-12-18 01:26:00,96.545,96.565,96.522,96.535,147500002.0
2006-12-18 01:27:00,96.519,96.56,96.519,96.56,301999998.0
2006-12-18 01:28:00,96.552,96.552,96.526,96.53,147900001.0
2006-12-18 01:29:00,96.516,96.561,96.516,96.561,163100000.0
2006-12-18 01:30:00,96.575,96.575,96.548,96.548,166199998.0
2006-12-18 01:31:00,96.545,96.562,96.532,96.538,158599998.0
2006-12-18 01:32:00,96.52,96.575,96.52,96.575,129900001.0
2006-12-18 01:33:00,96.557,96.557,96.529,96.534,176599997.0
2006-12-18 01:34:00,96.549,96.572,96.535,96.538,323899998.0
2006-12-18 01:35:00,96.538,96.571,96.538,96.57,229199997.0
2006-12-18 01:36:00,96.558,96.564,96.526,96.526,122399999.0
2006-12-18 01:37:00,96.542,96.559,96.514,96.537,181999997.0
2006-12-18 01:38:00,96.55,96.567,96.535,96.552,278299998.0
2006-12-18 01:39:00,96.541,96.56,96.526,96.537,133299998.0
2006-12-18 01:40:00,96.508,96.523,96.504,96.521,180199999.0
2006-12-18 01:41:00,96.524,96.537,96.509,96.518,215800001.0
2006-12-18 01:42:00,96.535,96.549,96.523,96.523,122199998.0
2006-12-18 01:43:00,96.545,96.561,96.535,96.548,170000003.0
2006-12-18 01:44:00,96.535,96.562,96.535,96.557,179699996.0
2006-12-18 01:45:00,96.532,96.561,96.521,96.561,159600000.0
2006-12-18 01:46:00,96.551,96.563,96.528,96.547,304900003.0
2006-12-18 01:47:00,96.526,96.543,96.519,96.529,187800002.0
2006-12-18 01:48:00,96.533,96.559,96.51,96.55,344599995.0
2006-12-18 01:49:00,96.544,96.565,96.538,96.558,298699999.0
2006-12-18 01:50:00,96.531,96.571,96.531,96.571,265899995.0
2006-12-18 01:51:00,96.575,96.575,96.533,96.566,265400000.0
2006-12-18 01:52:00,96.577,96.584,96.556,96.556,238200000.0
2006-12-18 01:53:00,96.573,96.594,96.563,96.568,156500000.0
2006-12-18 01:54:00,96.571,96.592,96.559,96.571,255099998.0
2006-12-18 01:55:00,96.583,96.597,96.564,96.564,313400001.0
2006-12-18 01:56:00,96.55,96.592,96.55,96.59,287499996.0
2006-12-18 01:57:00,96.571,96.6,96.557,96.57,261899997.0
2006-12-18 01:58:00,96.564,96.608,96.564,96.598,418200001.0
2006-12-18 01:59:00,96.61,96.619,96.591,96.606,266899997.0
2006-12-18 02:00:00,96.606,96.627,96.596,96.61,132300000.0
2006-12-18 02:01:00,96.614,96.637,96.608,96.618,265899998.0
2006-12-18 02:02:00,96.63,96.639,96.61,96.61,205200001.0
2006-12-18 02:03:00,96.612,96.645,96.61,96.627,198699998.0
2006-12-18 02:04:00,96.656,96.658,96.63,96.636,318099998.0
2006-12-18 02:05:00,96.647,96.658,96.63,96.645,148000001.0
2006-12-18 02:06:00,96.655,96.667,96.642,96.643,184600003.0
2006-12-18 02:07:00,96.643,96.671,96.641,96.66,163899998.0
2006-12-18 02:08:00,96.648,96.672,96.648,96.67,324900000.0
2006-12-18 02:09:00,96.65,96.676,96.649,96.665,314400005.0
2006-12-18 02:10:00,96.642,96.662,96.629,96.648,247499996.0
2006-12-18 02:11:00,96.633,96.669,96.632,96.652,366499999.0
2006-12-18 02:12:00,96.659,96.681,96.647,96.662,187700001.0
2006-12-18 02:13:00,96.663,96.679,96.653,96.658,128099998.0
2006-12-18 02:14:00,96.659,96.678,96.659,96.666,243299999.0
2006-12-18 02:15:00,96.648,96.664,96.631,96.637,403799991.0
2006-12-18 02:16:00,96.665,96.682,96.648,96.649,253199999.0
2006-12-18 02:17:00,96.683,96.683,96.641,96.667,186799999.0
2006-12-18 02:18:00,96.657,96.683,96.655,96.675,221300001.0
2006-12-18 02:19:00,96.668,96.668,96.641,96.648,212200001.0
2006-12-18 02:20:00,96.637,96.657,96.624,96.644,160000000.0
2006-12-18 02:21:00,96.644,96.653,96.631,96.634,150600000.0
2006-12-18 02:22:00,96.613,96.653,96.605,96.653,143000004.0
2006-12-18 02:23:00,96.66,96.66,96.635,96.645,198699997.0
2006-12-18 02:24:00,96.657,96.667,96.638,96.638,265000003.0
2006-12-18 02:25:00,96.657,96.657,96.628,96.636,162700000.0
2006-12-18 02:26:00,96.66,96.66,96.621,96.621,125399996.0
2006-12-18 02:27:00,96.638,96.646,96.615,96.629,332900000.0
2006-12-18 02:28:00,96.632,96.649,96.621,96.635,301499997.0
2006-12-18 02:29:00,96.635,96.645,96.62,96.63,218399998.0
2006-12-18 02:30:00,96.614,96.641,96.614,96.627,138299999.0
2006-12-18 02:31:00,96.622,96.638,96.612,96.633,78099998.0
2006-12-18 02:32:00,96.634,96.634,96.621,96.621,74999997.0
2006-12-18 02:33:00,96.624,96.643,96.624,96.643,58900000.0
2006-12-18 02:34:00,96.638,96.654,96.61,96.634,312500000.0
2006-12-18 02:35:00,96.631,96.664,96.631,96.655,264799998.0
2006-12-18 02:36:00,96.656,96.667,96.643,96.654,166300001.0
2006-12-18 02:37:00,96.649,96.661,96.633,96.661,233600002.0
2006-12-18 02:38:00,96.666,96.669,96.649,96.662,105999999.0
2006-12-18 02:39:00,96.656,96.658,96.628,96.654,246300001.0
2006-12-18 02:40:00,96.617,96.649,96.617,96.649,219399997.0
2006-12-18 02:41:00,96.637,96.65,96.622,96.65,337499998.0
2006-12-18 02:42:00,96.63,96.647,96.61,96.631,460300002.0
2006-12-18 02:43:00,96.628,96.655,96.615,96.625,243599999.0
2006-12-18 02:44:00,96.649,96.658,96.633,96.646,135399998.0
2006-12-18 02:45:00,96.634,96.665,96.634,96.665,87100000.0
2006-12-18 02:46:00,96.673,96.686,96.659,96.66,299000000.0
2006-12-18 02:47:00,96.663,96.673,96.637,96.657,132000000.0
2006-12-18 02:48:00,96.666,96.679,96.653,96.67,295100001.0
2006-12-18 02:49:00,96.662,96.675,96.651,96.67,229299999.0
2006-12-18 02:50:00,96.668,96.668,96.641,96.643,164099999.0
2006-12-18 02:51:00,96.649,96.669,96.643,96.661,189200000.0
2006-12-18 02:52:00,96.662,96.672,96.644,96.653,249699999.0
2006-12-18 02:53:00,96.649,96.702,96.649,96.702,210299997.0
2006-12-18 02:54:00,96.706,96.712,96.682,96.71,395299999.0
2006-12-18 02:55:00,96.716,96.716,96.675,96.675,218600001.0
2006-12-18 02:56:00,96.685,96.698,96.644,96.68,237200001.0
2006-12-18 02:57:00,96.655,96.675,96.65,96.67,112899998.0
2006-12-18 02:58:00,96.663,96.663,96.636,96.655,298299999.0
2006-12-18 02:59:00,96.63,96.65,96.608,96.618,385299999.0
2006-12-18 03:00:00,96.63,96.649,96.613,96.631,289799996.0
2006-12-18 03:01:00,96.641,96.655,96.631,96.632,143299999.0
2006-12-18 03:02:00,96.629,96.646,96.608,96.62,146799997.0
2006-12-18 03:03:00,96.628,96.628,96.601,96.616,219400000.0
2006-12-18 03:04:00,96.624,96.637,96.609,96.623,137099999.0
2006-12-18 03:05:00,96.636,96.649,96.624,96.643,201400001.0
2006-12-18 03:06:00,96.634,96.648,96.623,96.629,199700000.0
2006-12-18 03:07:00,96.629,96.642,96.614,96.627,166499998.0
2006-12-18 03:08:00,96.638,96.638,96.612,96.618,268300001.0
2006-12-18 03:09:00,96.627,96.636,96.61,96.624,228399998.0
2006-12-18 03:10:00,96.616,96.64,96.611,96.637,273199997.0
2006-12-18 03:11:00,96.636,96.636,96.595,96.598,210799999.0
2006-12-18 03:12:00,96.6,96.625,96.584,96.606,111300003.0
2006-12-18 03:13:00,96.615,96.644,96.613,96.633,320400003.0
2006-12-18 03:14:00,96.62,96.639,96.619,96.636,271800001.0
2006-12-18 03:15:00,96.613,96.636,96.609,96.609,144100001.0
2006-12-18 03:16:00,96.62,96.63,96.601,96.608,204200000.0
2006-12-18 03:17:00,96.62,96.622,96.601,96.607,310799998.0
2006-12-18 03:18:00,96.606,96.628,96.605,96.614,356500004.0
2006-12-18 03:19:00,96.628,96.633,96.607,96.61,285299998.0
2006-12-18 03:20:00,96.62,96.623,96.606,96.623,267999997.0
2006-12-18 03:21:00,96.625,96.63,96.607,96.61,228999999.0
2006-12-18 03:22:00,96.6,96.624,96.595,96.609,243600002.0
2006-12-18 03:23:00,96.605,96.616,96.597,96.613,268600001.0
2006-12-18 03:24:00,96.596,96.613,96.59,96.613,284799999.0
2006-12-18 03:25:00,96.618,96.618,96.586,96.596,289999998.0
2006-12-18 03:26:00,96.62,96.62,96.6,96.6,216999999.0
2006-12-18 03:27:00,96.614,96.619,96.597,96.602,126499999.0
2006-12-18 03:28:00,96.597,96.621,96.594,96.6,272200003.0
2006-12-18 03:29:00,96.613,96.635,96.605,96.631,240999998.0
2006-12-18 03:30:00,96.638,96.638,96.606,96.606,182600000.0
2006-12-18 03:31:00,96.633,96.633,96.608,96.608,289799999.0
2006-12-18 03:32:00,96.62,96.633,96.601,96.622,253700001.0
2006-12-18 03:33:00,96.626,96.638,96.611,96.615,300799998.0
2006-12-18 03:34:00,96.635,96.635,96.612,96.616,196800005.0
2006-12-18 03:35:00,96.613,96.651,96.613,96.637,263300002.0
2006-12-18 03:36:00,96.625,96.646,96.625,96.643,155000002.0
2006-12-18 03:37:00,96.627,96.646,96.617,96.637,109599998.0
2006-12-18 03:38:00,96.616,96.649,96.616,96.638,130599998.0
2006-12-18 03:39:00,96.627,96.662,96.62,96.62,186299999.0
2006-12-18 03:40:00,96.634,96.667,96.634,96.662,185099996.0
2006-12-18 03:41:00,96.651,96.668,96.643,96.658,239199997.0
2006-12-18 03:42:00,96.658,96.679,96.648,96.661,213200002.0
2006-12-18 03:43:00,96.662,96.674,96.655,96.673,183300000.0
2006-12-18 03:44:00,96.672,96.684,96.641,96.675,267799998.0
2006-12-18 03:45:00,96.661,96.669,96.635,96.654,142499998.0
2006-12-18 03:46:00,96.64,96.673,96.64,96.665,211599999.0
2006-12-18 03:47:00,96.661,96.676,96.652,96.666,228300000.0
2006-12-18 03:48:00,96.657,96.673,96.644,96.665,278800002.0
2006-12-18 03:49:00,96.667,96.668,96.643,96.656,248900000.0
2006-12-18 03:50:00,96.658,96.659,96.628,96.642,260099997.0
2006-12-18 03:51:00,96.664,96.664,96.628,96.633,205899998.0
2006-12-18 03:52:00,96.664,96.669,96.642,96.656,398499998.0
2006-12-18 03:53:00,96.662,96.667,96.643,96.648,229299997.0
2006-12-18 03:54:00,96.66,96.685,96.654,96.669,185300000.0
2006-12-18 03:55:00,96.66,96.688,96.657,96.669,251499997.0
2006-12-18 03:56:00,96.679,96.68,96.663,96.669,180700001.0
2006-12-18 03:57:00,96.677,96.695,96.672,96.685,157199996.0
2006-12-18 03:58:00,96.685,96.695,96.663,96.663,83700000.0
2006-12-18 03:59:00,96.685,96.695,96.666,96.687,154599998.0
2006-12-18 04:00:00,96.659,96.688,96.659,96.684,175700000.0
2006-12-18 04:01:00,96.674,96.691,96.673,96.69,142800001.0
2006-12-18 04:02:00,96.667,96.695,96.665,96.682,226800000.0
2006-12-18 04:03:00,96.67,96.692,96.654,96.654,130800002.0
2006-12-18 04:04:00,96.66,96.667,96.638,96.649,134599999.0
2006-12-18 04:05:00,96.662,96.679,96.662,96.679,25799999.0
2006-12-18 04:06:00,96.654,96.691,96.654,96.675,212499998.0
2006-12-18 04:07:00,96.668,96.677,96.658,96.671,85499999.0
2006-12-18 04:08:00,96.663,96.676,96.65,96.661,205599999.0
2006-12-18 04:09:00,96.658,96.679,96.652,96.67,299399997.0
2006-12-18 04:10:00,96.668,96.687,96.656,96.684,244200005.0
2006-12-18 04:11:00,96.655,96.68,96.655,96.656,89800000.0
2006-12-18 04:12:00,96.652,96.675,96.652,96.656,206299999.0
2006-12-18 04:13:00,96.663,96.669,96.649,96.658,265600002.0
2006-12-18 04:14:00,96.648,96.668,96.645,96.66,139099999.0
2006-12-18 04:15:00,96.649,96.673,96.649,96.672,196199999.0
2006-12-18 04:16:00,96.647,96.67,96.645,96.664,249999998.0
2006-12-18 04:17:00,96.663,96.671,96.648,96.671,256800001.0
2006-12-18 04:18:00,96.649,96.672,96.645,96.668,197500000.0
2006-12-18 04:19:00,96.661,96.661,96.644,96.644,95399998.0
2006-12-18 04:20:00,96.627,96.662,96.627,96.66,370999998.0
2006-12-18 04:21:00,96.665,96.671,96.642,96.66,237699996.0
2006-12-18 04:22:00,96.654,96.673,96.65,96.67,317000002.0
2006-12-18 04:23:00,96.655,96.673,96.648,96.669,256899998.0
2006-12-18 04:24:00,96.661,96.666,96.646,96.646,174500001.0
2006-12-18 04:25:00,96.653,96.668,96.639,96.663,283700000.0
2006-12-18 04:26:00,96.673,96.673,96.637,96.647,153399999.0
2006-12-18 04:27:00,96.633,96.661,96.633,96.657,177299998.0
2006-12-18 04:28:00,96.661,96.682,96.661,96.682,147099999.0
2006-12-18 04:29:00,96.668,96.68,96.661,96.675,69600000.0
2006-12-18 04:30:00,96.658,96.674,96.646,96.672,153999999.0
2006-12-18 04:31:00,96.654,96.671,96.646,96.661,104500000.0
2006-12-18 04:32:00,96.646,96.668,96.646,96.664,288200007.0
2006-12-18 04:33:00,96.646,96.668,96.646,96.668,157099999.0
2006-12-18 04:34:00,96.656,96.677,96.651,96.672,306100001.0
2006-12-18 04:35:00,96.673,96.689,96.659,96.676,144299999.0
2006-12-18 04:36:00,96.678,96.699,96.672,96.69,234199998.0
2006-12-18 04:37:00,96.685,96.691,96.67,96.688,289799999.0
2006-12-18 04:38:00,96.692,96.692,96.664,96.67,198900003.0
2006-12-18 04:39:00,96.693,96.693,96.645,96.65,259500000.0
2006-12-18 04:40:00,96.657,96.685,96.656,96.682,344000003.0
2006-12-18 04:41:00,96.682,96.688,96.656,96.674,212599999.0
2006-12-18 04:42:00,96.688,96.691,96.657,96.676,303599999.0
2006-12-18 04:43:00,96.675,96.693,96.673,96.687,193199997.0
2006-12-18 04:44:00,96.687,96.705,96.684,96.697,253099998.0
2006-12-18 04:45:00,96.695,96.695,96.662,96.681,160199999.0
2006-12-18 04:46:00,96.667,96.69,96.666,96.685,195800002.0
2006-12-18 04:47:00,96.669,96.69,96.661,96.68,143700000.0
2006-12-18 04:48:00,96.67,96.685,96.67,96.685,55799999.0
2006-12-18 04:49:00,96.676,96.69,96.661,96.685,305200001.0
2006-12-18 04:50:00,96.668,96.688,96.664,96.682,173800001.0
2006-12-18 04:51:00,96.683,96.691,96.665,96.668,152500001.0
2006-12-18 04:52:00,96.676,96.702,96.673,96.686,192600003.0
2006-12-18 04:53:00,96.696,96.7,96.669,96.677,325799998.0
2006-12-18 04:54:00,96.688,96.7,96.674,96.692,105500000.0
2006-12-18 04:55:00,96.682,96.703,96.682,96.685,151699998.0
2006-12-18 04:56:00,96.694,96.706,96.667,96.672,253899997.0
2006-12-18 04:57:00,96.682,96.701,96.68,96.695,216799995.0
2006-12-18 04:58:00,96.697,96.711,96.691,96.705,243700002.0
2006-12-18 04:59:00,96.695,96.717,96.686,96.713,380500001.0
2006-12-18 05:00:00,96.715,96.729,96.7,96.719,222900000.0
2006-12-18 05:01:00,96.724,96.724,96.677,96.708,220399997.0
2006-12-18 05:02:00,96.715,96.722,96.676,96.699,254200000.0
2006-12-18 05:03:00,96.722,96.723,96.703,96.703,156599997.0
2006-12-18 05:04:00,96.72,96.726,96.699,96.701,148999998.0
2006-12-18 05:05:00,96.718,96.723,96.7,96.712,210899998.0
2006-12-18 05:06:00,96.714,96.714,96.691,96.699,230700000.0
2006-12-18 05:07:00,96.71,96.721,96.686,96.696,313799992.0
2006-12-18 05:08:00,96.711,96.711,96.681,96.691,171399999.0
2006-12-18 05:09:00,96.705,96.724,96.686,96.7,136799999.0
2006-12-18 05:10:00,96.712,96.712,96.678,96.685,225000002.0
2006-12-18 05:11:00,96.697,96.71,96.688,96.695,159699996.0
2006-12-18 05:12:00,96.727,96.73,96.705,96.705,145100003.0
2006-12-18 05:13:00,96.727,96.73,96.714,96.715,28400000.0
2006-12-18 05:14:00,96.717,96.738,96.714,96.738,197799999.0
2006-12-18 05:15:00,96.738,96.738,96.715,96.718,149599999.0
2006-12-18 05:16:00,96.726,96.737,96.716,96.723,227999999.0
2006-12-18 05:17:00,96.71,96.715,96.697,96.703,66700001.0
2006-12-18 05:18:00,96.709,96.72,96.684,96.717,306799998.0
2006-12-18 05:19:00,96.705,96.721,96.701,96.72,192899999.0
2006-12-18 05:20:00,96.693,96.715,96.693,96.7,179500001.0
2006-12-18 05:21:00,96.704,96.717,96.691,96.709,255999998.0
2006-12-18 05:22:00,96.702,96.725,96.693,96.693,160900000.0
2006-12-18 05:23:00,96.716,96.716,96.684,96.696,181599999.0
2006-12-18 05:24:00,96.707,96.716,96.69,96.701,134600001.0
2006-12-18 05:25:00,96.717,96.717,96.683,96.703,259500000.0
2006-12-18 05:26:00,96.7,96.718,96.695,96.71,134400000.0
2006-12-18 05:27:00,96.714,96.714,96.686,96.686,158900000.0
2006-12-18 05:28:00,96.68,96.715,96.673,96.696,266100002.0
2006-12-18 05:29:00,96.718,96.718,96.692,96.708,145199999.0
2006-12-18 05:30:00,96.709,96.717,96.698,96.705,144300000.0
2006-12-18 05:31:00,96.721,96.721,96.693,96.703,262599999.0
2006-12-18 05:32:00,96.697,96.719,96.694,96.707,211100001.0
2006-12-18 05:33:00,96.684,96.708,96.684,96.695,177099998.0
2006-12-18 05:34:00,96.705,96.716,96.705,96.716,56399998.0
2006-12-18 05:35:00,96.71,96.72,96.71,96.72,7400000.0
2006-12-18 05:36:00,96.713,96.718,96.695,96.701,229200001.0
2006-12-18 05:37:00,96.7,96.72,96.699,96.699,170200000.0
2006-12-18 05:38:00,96.715,96.72,96.7,96.708,213799998.0
2006-12-18 05:39:00,96.715,96.722,96.693,96.701,151000000.0
2006-12-18 05:40:00,96.717,96.722,96.695,96.703,227800003.0
2006-12-18 05:41:00,96.706,96.723,96.698,96.719,207400000.0
2006-12-18 05:42:00,96.707,96.728,96.703,96.725,163299999.0
2006-12-18 05:43:00,96.716,96.729,96.705,96.719,219800003.0
2006-12-18 05:44:00,96.708,96.725,96.696,96.702,178699997.0
2006-12-18 05:45:00,96.72,96.72,96.692,96.704,159699998.0
2006-12-18 05:46:00,96.699,96.716,96.69,96.693,227899999.0
2006-12-18 05:47:00,96.694,96.713,96.648,96.713,178800000.0
2006-12-18 05:48:00,96.703,96.715,96.683,96.697,108300000.0
2006-12-18 05:49:00,96.698,96.706,96.672,96.681,302500001.0
2006-12-18 05:50:00,96.68,96.708,96.68,96.708,147700000.0
2006-12-18 05:51:00,96.714,96.714,96.668,96.7,201800000.0
2006-12-18 05:52:00,96.686,96.71,96.686,96.705,211399997.0
2006-12-18 05:53:00,96.689,96.704,96.678,96.692,152899997.0
2006-12-18 05:54:00,96.663,96.692,96.663,96.671,309700000.0
2006-12-18 05:55:00,96.677,96.695,96.653,96.676,317800004.0
2006-12-18 05:56:00,96.697,96.713,96.691,96.707,104799999.0
2006-12-18 05:57:00,96.702,96.712,96.687,96.694,168099995.0
2006-12-18 05:58:00,96.705,96.711,96.678,96.708,280199997.0
2006-12-18 05:59:00,96.694,96.729,96.694,96.729,234900003.0
2006-12-18 06:00:00,96.725,96.737,96.708,96.719,215800001.0
2006-12-18 06:01:00,96.722,96.742,96.714,96.725,67300000.0
2006-12-18 06:02:00,96.747,96.755,96.724,96.724,197599998.0
2006-12-18 06:03:00,96.748,96.757,96.729,96.735,209100000.0
2006-12-18 06:04:00,96.732,96.752,96.731,96.731,153300001.0
2006-12-18 06:05:00,96.722,96.741,96.709,96.725,375600001.0
2006-12-18 06:06:00,96.732,96.759,96.731,96.746,259999995.0
2006-12-18 06:07:00,96.738,96.755,96.732,96.74,197500003.0
2006-12-18 06:08:00,96.748,96.748,96.722,96.729,171299999.0
2006-12-18 06:09:00,96.732,96.733,96.712,96.724,165300000.0
2006-12-18 06:10:00,96.696,96.722,96.686,96.707,170899999.0
2006-12-18 06:11:00,96.698,96.725,96.683,96.725,118999998.0
2006-12-18 06:12:00,96.72,96.725,96.702,96.708,20900000.0
2006-12-18 06:13:00,96.714,96.731,96.714,96.731,69800000.0
2006-12-18 06:14:00,96.721,96.738,96.716,96.734,240299998.0
2006-12-18 06:15:00,96.73,96.741,96.711,96.717,255300001.0
2006-12-18 06:16:00,96.716,96.741,96.716,96.741,25199999.0
2006-12-18 06:17:00,96.709,96.744,96.709,96.742,311700005.0
2006-12-18 06:18:00,96.738,96.738,96.709,96.716,151699996.0
2006-12-18 06:19:00,96.736,96.746,96.723,96.724,152899997.0
2006-12-18 06:20:00,96.73,96.733,96.697,96.731,250800003.0
2006-12-18 06:21:00,96.718,96.745,96.718,96.742,218199998.0
2006-12-18 06:22:00,96.735,96.736,96.715,96.715,169800002.0
2006-12-18 06:23:00,96.732,96.742,96.713,96.735,253700004.0
2006-12-18 06:24:00,96.739,96.741,96.719,96.727,275099998.0
2006-12-18 06:25:00,96.719,96.754,96.719,96.743,226400001.0
2006-12-18 06:26:00,96.725,96.739,96.725,96.739,87900000.0
2006-12-18 06:27:00,96.731,96.743,96.72,96.738,323699998.0
2006-12-18 06:28:00,96.752,96.752,96.706,96.706,149299998.0
2006-12-18 06:29:00,96.744,96.755,96.73,96.733,136800001.0
2006-12-18 06:30:00,96.745,96.757,96.73,96.744,117700002.0
2006-12-18 06:31:00,96.751,96.761,96.729,96.741,414099995.0
2006-12-18 06:32:00,96.742,96.742,96.704,96.742,204899998.0
2006-12-18 06:33:00,96.726,96.75,96.722,96.75,208899998.0
2006-12-18 06:34:00,96.73,96.756,96.727,96.73,228199998.0
2006-12-18 06:35:00,96.735,96.755,96.716,96.716,282600000.0
2006-12-18 06:36:00,96.736,96.745,96.721,96.726,137400001.0
2006-12-18 06:37:00,96.718,96.733,96.703,96.728,294499997.0
2006-12-18 06:38:00,96.733,96.733,96.699,96.725,162999997.0
2006-12-18 06:39:00,96.721,96.742,96.71,96.725,107799999.0
2006-12-18 06:40:00,96.737,96.745,96.723,96.73,109299998.0
2006-12-18 06:41:00,96.731,96.746,96.718,96.735,248799999.0
2006-12-18 06:42:00,96.738,96.746,96.712,96.732,286800004.0
2006-12-18 06:43:00,96.738,96.748,96.725,96.729,110600000.0
2006-12-18 06:44:00,96.742,96.754,96.726,96.737,297000002.0
2006-12-18 06:45:00,96.718,96.75,96.718,96.75,151599999.0
2006-12-18 06:46:00,96.748,96.748,96.723,96.723,136899999.0
2006-12-18 06:47:00,96.729,96.75,96.718,96.736,193299998.0
2006-12-18 06:48:00,96.727,96.748,96.724,96.729,159400001.0
2006-12-18 06:49:00,96.748,96.748,96.717,96.735,240800002.0
2006-12-18 06:50:00,96.741,96.747,96.724,96.745,128299999.0
2006-12-18 06:51:00,96.74,96.747,96.725,96.736,200899997.0
2006-12-18 06:52:00,96.739,96.748,96.713,96.724,90400001.0
2006-12-18 06:53:00,96.743,96.743,96.713,96.719,285799998.0
2006-12-18 06:54:00,96.719,96.758,96.718,96.758,183400001.0
2006-12-18 06:55:00,96.749,96.749,96.721,96.726,289999998.0
2006-12-18 06:56:00,96.744,96.749,96.72,96.726,294200001.0
2006-12-18 06:57:00,96.73,96.742,96.72,96.725,120499997.0
2006-12-18 06:58:00,96.731,96.747,96.71,96.737,315400000.0
2006-12-18 06:59:00,96.74,96.751,96.725,96.73,230499998.0
2006-12-18 07:00:00,96.719,96.735,96.709,96.73,167499998.0
2006-12-18 07:01:00,96.729,96.742,96.717,96.738,260600004.0
2006-12-18 07:02:00,96.712,96.73,96.704,96.725,227800000.0
2006-12-18 07:03:00,96.728,96.729,96.7,96.7,202199998.0
2006-12-18 07:04:00,96.725,96.737,96.712,96.724,87400001.0
2006-12-18 07:05:00,96.72,96.734,96.712,96.726,177300002.0
2006-12-18 07:06:00,96.722,96.735,96.706,96.706,212900000.0
2006-12-18 07:07:00,96.723,96.723,96.697,96.698,226399997.0
2006-12-18 07:08:00,96.712,96.712,96.689,96.689,221299998.0
2006-12-18 07:09:00,96.696,96.72,96.695,96.719,229199999.0
2006-12-18 07:10:00,96.694,96.708,96.682,96.706,186399996.0
2006-12-18 07:11:00,96.713,96.713,96.685,96.685,161800000.0
2006-12-18 07:12:00,96.69,96.715,96.687,96.709,230599998.0
2006-12-18 07:13:00,96.673,96.696,96.646,96.677,251599997.0
2006-12-18 07:14:00,96.712,96.714,96.691,96.691,258200000.0
2006-12-18 07:15:00,96.712,96.716,96.691,96.701,211199999.0
2006-12-18 07:16:00,96.676,96.707,96.676,96.703,138199999.0
2006-12-18 07:17:00,96.695,96.716,96.677,96.695,216600002.0
2006-12-18 07:18:00,96.699,96.722,96.681,96.681,155500000.0
2006-12-18 07:19:00,96.713,96.713,96.688,96.69,371299994.0
2006-12-18 07:20:00,96.707,96.715,96.69,96.692,243699996.0
2006-12-18 07:21:00,96.702,96.718,96.69,96.708,163599999.0
2006-12-18 07:22:00,96.702,96.725,96.682,96.682,245399998.0
2006-12-18 07:23:00,96.702,96.732,96.691,96.732,370699998.0
2006-12-18 07:24:00,96.713,96.73,96.709,96.729,154800002.0
2006-12-18 07:25:00,96.706,96.722,96.688,96.7,254900003.0
2006-12-18 07:26:00,96.711,96.728,96.69,96.728,242600004.0
2006-12-18 07:27:00,96.718,96.718,96.699,96.699,190899995.0
2006-12-18 07:28:00,96.716,96.723,96.7,96.705,90300000.0
2006-12-18 07:29:00,96.713,96.724,96.697,96.7,201000000.0
2006-12-18 07:30:00,96.709,96.725,96.68,96.715,275000000.0
2006-12-18 07:31:00,96.703,96.728,96.698,96.71,166800002.0
2006-12-18 07:32:00,96.702,96.718,96.697,96.713,192299997.0
2006-12-18 07:33:00,96.689,96.711,96.663,96.705,151699999.0
2006-12-18 07:34:00,96.677,96.708,96.677,96.697,158600002.0
2006-12-18 07:35:00,96.688,96.721,96.688,96.711,279200002.0
2006-12-18 07:36:00,96.7,96.711,96.683,96.691,293599999.0
2006-12-18 07:37:00,96.702,96.704,96.675,96.688,229400000.0
2006-12-18 07:38:00,96.666,96.69,96.666,96.67,167300000.0
2006-12-18 07:39:00,96.663,96.679,96.652,96.674,297300002.0
2006-12-18 07:40:00,96.678,96.703,96.66,96.703,232399995.0
2006-12-18 07:41:00,96.716,96.716,96.69,96.698,170199999.0
2006-12-18 07:42:00,96.698,96.723,96.695,96.713,288300000.0
2006-12-18 07:43:00,96.709,96.709,96.686,96.696,297800004.0
2006-12-18 07:44:00,96.702,96.712,96.678,96.701,164600000.0
2006-12-18 07:45:00,96.691,96.715,96.673,96.687,276200002.0
2006-12-18 07:46:00,96.687,96.71,96.676,96.693,189999997.0
2006-12-18 07:47:00,96.7,96.715,96.7,96.713,108999998.0
2006-12-18 07:48:00,96.703,96.725,96.703,96.708,193100001.0
2006-12-18 07:49:00,96.703,96.724,96.702,96.717,150500003.0
2006-12-18 07:50:00,96.717,96.72,96.692,96.7,280499999.0
2006-12-18 07:51:00,96.71,96.737,96.71,96.719,203199995.0
2006-12-18 07:52:00,96.715,96.741,96.712,96.728,205599999.0
2006-12-18 07:53:00,96.712,96.737,96.705,96.728,278499996.0
2006-12-18 07:54:00,96.716,96.739,96.716,96.722,279599999.0
2006-12-18 07:55:00,96.743,96.743,96.706,96.713,249200002.0
2006-12-18 07:56:00,96.736,96.744,96.724,96.726,56400001.0
2006-12-18 07:57:00,96.715,96.756,96.704,96.731,210499998.0
2006-12-18 07:58:00,96.748,96.758,96.72,96.755,266199999.0
2006-12-18 07:59:00,96.76,96.763,96.733,96.745,209899998.0
2006-12-18 08:00:00,96.743,96.762,96.737,96.758,174399999.0
2006-12-18 08:01:00,96.755,96.757,96.728,96.728,221799997.0
2006-12-18 08:02:00,96.758,96.767,96.742,96.754,131600000.0
2006-12-18 08:03:00,96.754,96.776,96.749,96.754,289500001.0
2006-12-18 08:04:00,96.764,96.764,96.734,96.746,177299999.0
2006-12-18 08:05:00,96.737,96.753,96.725,96.738,263800001.0
2006-12-18 08:06:00,96.74,96.751,96.728,96.733,119799998.0
2006-12-18 08:07:00,96.741,96.758,96.723,96.735,242300004.0
2006-12-18 08:08:00,96.735,96.752,96.724,96.738,179200001.0
2006-12-18 08:09:00,96.71,96.747,96.71,96.747,182300001.0
2006-12-18 08:10:00,96.713,96.735,96.709,96.723,240900000.0
2006-12-18 08:11:00,96.716,96.749,96.716,96.736,109000000.0
2006-12-18 08:12:00,96.747,96.755,96.732,96.732,246300004.0
2006-12-18 08:13:00,96.75,96.75,96.719,96.719,314299997.0
2006-12-18 08:14:00,96.752,96.752,96.725,96.73,238599997.0
2006-12-18 08:15:00,96.751,96.751,96.718,96.738,265300002.0
2006-12-18 08:16:00,96.736,96.76,96.729,96.738,146899998.0
2006-12-18 08:17:00,96.75,96.75,96.72,96.745,284400002.0
2006-12-18 08:18:00,96.734,96.752,96.723,96.735,199999999.0
2006-12-18 08:19:00,96.74,96.74,96.688,96.702,319600005.0
2006-12-18 08:20:00,96.739,96.743,96.715,96.715,159300001.0
2006-12-18 08:21:00,96.729,96.742,96.718,96.741,63299999.0
2006-12-18 08:22:00,96.74,96.749,96.725,96.728,240999998.0
2006-12-18 08:23:00,96.723,96.748,96.723,96.748,106099998.0
2006-12-18 08:24:00,96.735,96.748,96.718,96.738,264000002.0
2006-12-18 08:25:00,96.742,96.749,96.725,96.737,140399998.0
2006-12-18 08:26:00,96.743,96.743,96.72,96.721,333000001.0
2006-12-18 08:27:00,96.708,96.732,96.703,96.719,284099998.0
2006-12-18 08:28:00,96.693,96.734,96.693,96.727,231099999.0
2006-12-18 08:29:00,96.722,96.733,96.706,96.706,129899998.0
2006-12-18 08:30:00,96.714,96.729,96.694,96.721,209500000.0
2006-12-18 08:31:00,96.708,96.737,96.707,96.732,354500003.0
2006-12-18 08:32:00,96.721,96.721,96.705,96.705,52900000.0
2006-12-18 08:33:00,96.712,96.733,96.703,96.703,136599999.0
2006-12-18 08:34:00,96.728,96.736,96.702,96.708,219200000.0
2006-12-18 08:35:00,96.732,96.735,96.711,96.715,181100001.0
2006-12-18 08:36:00,96.719,96.733,96.707,96.712,357599992.0
2006-12-18 08:37:00,96.699,96.718,96.686,96.7,190299996.0
2006-12-18 08:38:00,96.706,96.732,96.693,96.718,147499997.0
2006-12-18 08:39:00,96.721,96.733,96.701,96.718,252099997.0
2006-12-18 08:40:00,96.725,96.739,96.713,96.731,172299999.0
2006-12-18 08:41:00,96.716,96.738,96.709,96.717,259799997.0
2006-12-18 08:42:00,96.721,96.745,96.704,96.745,265500002.0
2006-12-18 08:43:00,96.742,96.744,96.71,96.729,266799996.0
2006-12-18 08:44:00,96.751,96.751,96.719,96.719,241999997.0
2006-12-18 08:45:00,96.731,96.745,96.709,96.725,256099997.0
2006-12-18 08:46:00,96.726,96.733,96.696,96.696,190799999.0
2006-12-18 08:47:00,96.71,96.72,96.658,96.658,173400002.0
2006-12-18 08:48:00,96.665,96.694,96.664,96.678,165300001.0
2006-12-18 08:49:00,96.656,96.695,96.655,96.695,286499999.0
2006-12-18 08:50:00,96.662,96.699,96.662,96.685,204499997.0
2006-12-18 08:51:00,96.66,96.688,96.638,96.666,281300002.0
2006-12-18 08:52:00,96.687,96.687,96.662,96.677,201299997.0
2006-12-18 08:53:00,96.688,96.695,96.662,96.662,208000001.0
2006-12-18 08:54:00,96.672,96.691,96.661,96.672,187000001.0
2006-12-18 08:55:00,96.683,96.692,96.66,96.66,192500002.0
2006-12-18 08:56:00,96.675,96.679,96.651,96.651,224100001.0
2006-12-18 08:57:00,96.67,96.673,96.641,96.66,285099995.0
2006-12-18 08:58:00,96.655,96.674,96.632,96.653,114599999.0
2006-12-18 08:59:00,96.646,96.665,96.636,96.645,215200000.0
2006-12-18 09:00:00,96.652,96.664,96.634,96.657,387700001.0
2006-12-18 09:01:00,96.629,96.648,96.626,96.645,160899999.0
2006-12-18 09:02:00,96.643,96.657,96.633,96.657,240400000.0
2006-12-18 09:03:00,96.655,96.655,96.625,96.631,245500000.0
2006-12-18 09:04:00,96.642,96.653,96.623,96.623,167800001.0
2006-12-18 09:05:00,96.626,96.652,96.619,96.642,216699997.0
2006-12-18 09:06:00,96.643,96.648,96.601,96.601,259400000.0
2006-12-18 09:07:00,96.629,96.648,96.618,96.636,363600002.0
2006-12-18 09:08:00,96.629,96.659,96.606,96.628,223099999.0
2006-12-18 09:09:00,96.634,96.66,96.631,96.657,177699999.0
2006-12-18 09:10:00,96.634,96.659,96.634,96.639,187899998.0
2006-12-18 09:11:00,96.638,96.652,96.629,96.65,262499998.0
2006-12-18 09:12:00,96.632,96.654,96.624,96.654,242700001.0
2006-12-18 09:13:00,96.645,96.668,96.631,96.65,239299996.0
2006-12-18 09:14:00,96.673,96.698,96.654,96.698,167900000.0
2006-12-18 09:15:00,96.689,96.71,96.68,96.698,296300001.0
2006-12-18 09:16:00,96.684,96.705,96.677,96.705,226300003.0
2006-12-18 09:17:00,96.692,96.708,96.676,96.705,285900000.0
2006-12-18 09:18:00,96.7,96.712,96.682,96.682,190600000.0
2006-12-18 09:19:00,96.71,96.715,96.692,96.692,308000000.0
2006-12-18 09:20:00,96.708,96.714,96.688,96.693,258299995.0
2006-12-18 09:21:00,96.697,96.722,96.696,96.72,178700000.0
2006-12-18 09:22:00,96.705,96.728,96.705,96.728,308299995.0
2006-12-18 09:23:00,96.725,96.739,96.711,96.715,235000001.0
2006-12-18 09:24:00,96.728,96.728,96.7,96.705,213100000.0
2006-12-18 09:25:00,96.725,96.737,96.693,96.709,356300002.0
2006-12-18 09:26:00,96.693,96.724,96.687,96.704,96800001.0
2006-12-18 09:27:00,96.706,96.73,96.685,96.73,250199999.0
2006-12-18 09:28:00,96.71,96.722,96.692,96.694,286999999.0
2006-12-18 09:29:00,96.745,96.745,96.714,96.73,175200001.0
2006-12-18 09:30:00,96.706,96.732,96.706,96.726,377600000.0
2006-12-18 09:31:00,96.7,96.726,96.699,96.709,149699997.0
2006-12-18 09:32:00,96.689,96.718,96.689,96.718,201599998.0
2006-12-18 09:33:00,96.715,96.728,96.696,96.723,124900002.0
2006-12-18 09:34:00,96.7,96.72,96.685,96.701,230199996.0
2006-12-18 09:35:00,96.695,96.725,96.695,96.716,225099999.0
2006-12-18 09:36:00,96.714,96.731,96.689,96.704,301599996.0
2006-12-18 09:37:00,96.68,96.706,96.663,96.687,222200001.0
2006-12-18 09:38:00,96.685,96.7,96.666,96.69,263300001.0
2006-12-18 09:39:00,96.7,96.7,96.679,96.686,258999997.0
2006-12-18 09:40:00,96.697,96.697,96.674,96.676,149999997.0
2006-12-18 09:41:00,96.698,96.698,96.672,96.682,220500001.0
2006-12-18 09:42:00,96.691,96.692,96.665,96.685,234800000.0
2006-12-18 09:43:00,96.685,96.695,96.674,96.686,53299998.0
2006-12-18 09:44:00,96.696,96.725,96.694,96.704,235099999.0
2006-12-18 09:45:00,96.718,96.725,96.683,96.683,268499999.0
2006-12-18 09:46:00,96.7,96.706,96.681,96.705,194699998.0
2006-12-18 09:47:00,96.69,96.69,96.65,96.65,103999999.0
2006-12-18 09:48:00,96.669,96.687,96.655,96.674,256799997.0
2006-12-18 09:49:00,96.682,96.682,96.661,96.675,195600000.0
2006-12-18 09:50:00,96.66,96.683,96.658,96.673,308200007.0
2006-12-18 09:51:00,96.649,96.678,96.649,96.653,123199998.0
2006-12-18 09:52:00,96.645,96.675,96.645,96.655,266099999.0
2006-12-18 09:53:00,96.648,96.666,96.629,96.648,233699996.0
2006-12-18 09:54:00,96.625,96.641,96.617,96.641,254399994.0
2006-12-18 09:55:00,96.628,96.651,96.616,96.636,240099998.0
2006-12-18 09:56:00,96.634,96.64,96.616,96.627,183199998.0
2006-12-18 09:57:00,96.637,96.644,96.624,96.627,364200000.0
2006-12-18 09:58:00,96.624,96.656,96.621,96.621,216099999.0
2006-12-18 09:59:00,96.633,96.663,96.626,96.638,237999998.0
2006-12-18 10:00:00,96.641,96.674,96.637,96.637,154800000.0
2006-12-18 10:01:00,96.64,96.657,96.617,96.64,208199998.0
2006-12-18 10:02:00,96.63,96.648,96.626,96.626,224500002.0
2006-12-18 10:03:00,96.643,96.652,96.616,96.616,351100001.0
2006-12-18 10:04:00,96.631,96.631,96.603,96.61,125599997.0
2006-12-18 10:05:00,96.608,96.611,96.584,96.611,210300002.0
2006-12-18 10:06:00,96.603,96.625,96.599,96.612,171899996.0
2006-12-18 10:07:00,96.611,96.611,96.582,96.589,155099998.0
2006-12-18 10:08:00,96.594,96.604,96.575,96.585,201400001.0
2006-12-18 10:09:00,96.596,96.607,96.581,96.593,287600003.0
2006-12-18 10:10:00,96.579,96.61,96.579,96.595,186200004.0
2006-12-18 10:11:00,96.59,96.598,96.573,96.586,227400000.0
2006-12-18 10:12:00,96.576,96.596,96.555,96.574,219599998.0
2006-12-18 10:13:00,96.586,96.599,96.582,96.598,135199997.0
2006-12-18 10:14:00,96.592,96.597,96.565,96.574,232299998.0
2006-12-18 10:15:00,96.581,96.593,96.563,96.578,231499998.0
2006-12-18 10:16:00,96.546,96.584,96.541,96.558,217600001.0
2006-12-18 10:17:00,96.535,96.582,96.535,96.567,134199999.0
2006-12-18 10:18:00,96.565,96.572,96.545,96.561,245199995.0
2006-12-18 10:19:00,96.531,96.562,96.531,96.553,209899995.0
2006-12-18 10:20:00,96.574,96.579,96.543,96.56,354900000.0
2006-12-18 10:21:00,96.571,96.584,96.556,96.568,262200001.0
2006-12-18 10:22:00,96.56,96.58,96.548,96.561,236499999.0
2006-12-18 10:23:00,96.548,96.574,96.535,96.55,144499997.0
2006-12-18 10:24:00,96.562,96.572,96.546,96.56,180999996.0
2006-12-18 10:25:00,96.556,96.567,96.544,96.548,238099999.0
2006-12-18 10:26:00,96.541,96.554,96.525,96.542,244399998.0
2006-12-18 10:27:00,96.528,96.554,96.528,96.554,119700000.0
2006-12-18 10:28:00,96.54,96.566,96.536,96.542,229599998.0
2006-12-18 10:29:00,96.547,96.567,96.544,96.561,201500002.0
2006-12-18 10:30:00,96.552,96.57,96.535,96.553,212499997.0
2006-12-18 10:31:00,96.564,96.573,96.513,96.538,241800001.0
2006-12-18 10:32:00,96.576,96.576,96.538,96.547,210500003.0
2006-12-18 10:33:00,96.528,96.542,96.517,96.54,259099995.0
2006-12-18 10:34:00,96.531,96.55,96.527,96.535,137399996.0
2006-12-18 10:35:00,96.548,96.565,96.534,96.565,267400001.0
2006-12-18 10:36:00,96.548,96.571,96.539,96.563,289700002.0
2006-12-18 10:37:00,96.531,96.573,96.531,96.568,418999993.0
2006-12-18 10:38:00,96.568,96.569,96.521,96.521,231399999.0
2006-12-18 10:39:00,96.531,96.541,96.516,96.529,287500003.0
2006-12-18 10:40:00,96.52,96.548,96.497,96.526,266899995.0
2006-12-18 10:41:00,96.539,96.563,96.531,96.563,145800002.0
2006-12-18 10:42:00,96.545,96.569,96.54,96.561,196599998.0
2006-12-18 10:43:00,96.549,96.549,96.503,96.524,242500005.0
2006-12-18 10:44:00,96.529,96.546,96.508,96.528,302399996.0
2006-12-18 10:45:00,96.541,96.556,96.526,96.542,251700003.0
2006-12-18 10:46:00,96.543,96.582,96.543,96.552,173900001.0
2006-12-18 10:47:00,96.569,96.591,96.564,96.591,297099997.0
2006-12-18 10:48:00,96.571,96.593,96.564,96.587,158099999.0
2006-12-18 10:49:00,96.59,96.596,96.575,96.592,171800000.0
2006-12-18 10:50:00,96.603,96.611,96.592,96.611,104200001.0
2006-12-18 10:51:00,96.583,96.613,96.583,96.609,148499999.0
2006-12-18 10:52:00,96.584,96.611,96.584,96.605,205000000.0
2006-12-18 10:53:00,96.592,96.606,96.577,96.601,247200003.0
2006-12-18 10:54:00,96.607,96.613,96.551,96.588,256999999.0
2006-12-18 10:55:00,96.595,96.618,96.588,96.611,305600001.0
2006-12-18 10:56:00,96.612,96.651,96.603,96.636,191900002.0
2006-12-18 10:57:00,96.646,96.651,96.626,96.627,196700001.0
2006-12-18 10:58:00,96.639,96.659,96.622,96.646,449300004.0
2006-12-18 10:59:00,96.641,96.648,96.603,96.603,115800000.0
2006-12-18 11:00:00,96.616,96.623,96.59,96.59,143600001.0
2006-12-18 11:01:00,96.614,96.627,96.604,96.624,162500000.0
2006-12-18 11:02:00,96.609,96.627,96.604,96.623,330099996.0
2006-12-18 11:03:00,96.609,96.629,96.595,96.629,273600000.0
2006-12-18 11:04:00,96.63,96.631,96.597,96.597,208799999.0
2006-12-18 11:05:00,96.59,96.62,96.589,96.605,276399996.0
2006-12-18 11:06:00,96.597,96.612,96.582,96.611,192699999.0
2006-12-18 11:07:00,96.596,96.611,96.587,96.587,334200005.0
2006-12-18 11:08:00,96.598,96.611,96.582,96.584,357700008.0
2006-12-18 11:09:00,96.605,96.614,96.592,96.595,97700000.0
2006-12-18 11:10:00,96.618,96.628,96.591,96.591,156899999.0
2006-12-18 11:11:00,96.595,96.614,96.571,96.599,368299995.0
2006-12-18 11:12:00,96.621,96.621,96.59,96.59,242399994.0
2006-12-18 11:13:00,96.586,96.615,96.586,96.615,160600001.0
2006-12-18 11:14:00,96.609,96.622,96.593,96.606,192999999.0
2006-12-18 11:15:00,96.601,96.606,96.578,96.578,321899998.0
2006-12-18 11:16:00,96.595,96.597,96.57,96.574,171000001.0
2006-12-18 11:17:00,96.585,96.585,96.562,96.583,226700000.0
2006-12-18 11:18:00,96.576,96.601,96.576,96.601,260100000.0
2006-12-18 11:19:00,96.588,96.61,96.588,96.6,136900000.0
2006-12-18 11:20:00,96.593,96.6,96.569,96.588,308799997.0
2006-12-18 11:21:00,96.569,96.588,96.547,96.55,173900003.0
2006-12-18 11:22:00,96.562,96.568,96.542,96.549,270600002.0
2006-12-18 11:23:00,96.542,96.56,96.539,96.547,176299998.0
2006-12-18 11:24:00,96.564,96.571,96.538,96.538,147299999.0
2006-12-18 11:25:00,96.55,96.567,96.538,96.564,232800002.0
2006-12-18 11:26:00,96.567,96.571,96.546,96.548,361400006.0
2006-12-18 11:27:00,96.56,96.56,96.531,96.538,213500000.0
2006-12-18 11:28:00,96.564,96.57,96.542,96.547,159500000.0
2006-12-18 11:29:00,96.563,96.607,96.544,96.586,205800000.0
2006-12-18 11:30:00,96.6,96.6,96.571,96.585,223900003.0
2006-12-18 11:31:00,96.582,96.594,96.567,96.586,139900001.0
2006-12-18 11:32:00,96.585,96.605,96.579,96.605,343299999.0
2006-12-18 11:33:00,96.599,96.602,96.561,96.561,252299995.0
2006-12-18 11:34:00,96.579,96.615,96.579,96.608,290699999.0
2006-12-18 11:35:00,96.598,96.609,96.578,96.597,59900000.0
2006-12-18 11:36:00,96.593,96.613,96.59,96.609,342999999.0
2006-12-18 11:37:00,96.603,96.603,96.567,96.572,266800000.0
2006-12-18 11:38:00,96.579,96.58,96.551,96.552,329699998.0
2006-12-18 11:39:00,96.554,96.577,96.551,96.577,324299994.0
2006-12-18 11:40:00,96.576,96.576,96.539,96.551,360700004.0
2006-12-18 11:41:00,96.552,96.57,96.543,96.558,282699999.0
2006-12-18 11:42:00,96.549,96.564,96.534,96.547,148600001.0
2006-12-18 11:43:00,96.532,96.557,96.53,96.553,179300000.0
2006-12-18 11:44:00,96.54,96.565,96.54,96.56,310500000.0
2006-12-18 11:45:00,96.542,96.545,96.522,96.536,364300001.0
2006-12-18 11:46:00,96.515,96.535,96.515,96.532,122400000.0
2006-12-18 11:47:00,96.535,96.548,96.522,96.535,309899998.0
2006-12-18 11:48:00,96.518,96.539,96.51,96.51,261800004.0
2006-12-18 11:49:00,96.5,96.531,96.499,96.521,336699996.0
2006-12-18 11:50:00,96.519,96.52,96.487,96.504,248300000.0
2006-12-18 11:51:00,96.517,96.521,96.495,96.499,179299997.0
2006-12-18 11:52:00,96.518,96.524,96.5,96.508,323699995.0
2006-12-18 11:53:00,96.516,96.535,96.51,96.53,288299994.0
2006-12-18 11:54:00,96.527,96.537,96.508,96.508,207300001.0
2006-12-18 11:55:00,96.504,96.527,96.495,96.495,276500001.0
2006-12-18 11:56:00,96.518,96.531,96.506,96.524,148700002.0
2006-12-18 11:57:00,96.518,96.526,96.5,96.504,227199997.0
2006-12-18 11:58:00,96.51,96.523,96.494,96.505,172799998.0
2006-12-18 11:59:00,96.513,96.534,96.505,96.522,253600001.0
2006-12-18 12:00:00,96.504,96.534,96.497,96.534,244199996.0
2006-12-18 12:01:00,96.517,96.54,96.517,96.53,150599999.0
2006-12-18 12:02:00,96.53,96.534,96.488,96.519,220999999.0
2006-12-18 12:03:00,96.519,96.542,96.514,96.542,295500001.0
2006-12-18 12:04:00,96.513,96.532,96.507,96.532,177200001.0
2006-12-18 12:05:00,96.508,96.529,96.508,96.525,184399998.0
2006-12-18 12:06:00,96.51,96.528,96.502,96.528,244400000.0
2006-12-18 12:07:00,96.508,96.531,96.508,96.528,396300004.0
2006-12-18 12:08:00,96.522,96.543,96.519,96.543,145699999.0
2006-12-18 12:09:00,96.541,96.541,96.508,96.508,172699999.0
2006-12-18 12:10:00,96.514,96.514,96.467,96.467,229100001.0
2006-12-18 12:11:00,96.473,96.502,96.468,96.475,275099996.0
2006-12-18 12:12:00,96.485,96.509,96.47,96.477,377199997.0
2006-12-18 12:13:00,96.496,96.503,96.467,96.467,227499999.0
2006-12-18 12:14:00,96.505,96.505,96.471,96.475,348200003.0
2006-12-18 12:15:00,96.466,96.498,96.454,96.498,204199997.0
2006-12-18 12:16:00,96.5,96.51,96.482,96.49,247900005.0
2006-12-18 12:17:00,96.489,96.516,96.475,96.49,247600002.0
2006-12-18 12:18:00,96.48,96.504,96.457,96.47,153199998.0
2006-12-18 12:19:00,96.471,96.497,96.461,96.467,266900001.0
2006-12-18 12:20:00,96.457,96.485,96.455,96.465,210099999.0
2006-12-18 12:21:00,96.459,96.49,96.444,96.482,412900001.0
2006-12-18 12:22:00,96.461,96.484,96.447,96.46,194399998.0
2006-12-18 12:23:00,96.481,96.488,96.45,96.45,395700004.0
2006-12-18 12:24:00,96.454,96.488,96.454,96.488,249500002.0
2006-12-18 12:25:00,96.465,96.478,96.448,96.457,236199999.0
2006-12-18 12:26:00,96.46,96.478,96.45,96.47,177099999.0
2006-12-18 12:27:00,96.462,96.462,96.44,96.44,183599996.0
2006-12-18 12:28:00,96.447,96.47,96.447,96.465,191599999.0
2006-12-18 12:29:00,96.447,96.462,96.429,96.444,273499999.0
2006-12-18 12:30:00,96.411,96.439,96.411,96.434,157000001.0
2006-12-18 12:31:00,96.433,96.433,96.395,96.395,302900001.0
2006-12-18 12:32:00,96.411,96.411,96.376,96.387,208000000.0
2006-12-18 12:33:00,96.395,96.405,96.378,96.389,222500003.0
2006-12-18 12:34:00,96.388,96.403,96.381,96.402,266100003.0
2006-12-18 12:35:00,96.386,96.386,96.359,96.382,227800004.0
2006-12-18 12:36:00,96.373,96.373,96.346,96.357,276000002.0
2006-12-18 12:37:00,96.351,96.372,96.35,96.372,378499999.0
2006-12-18 12:38:00,96.365,96.377,96.354,96.364,335300000.0
2006-12-18 12:39:00,96.348,96.382,96.348,96.382,167099998.0
2006-12-18 12:40:00,96.367,96.375,96.345,96.375,170399998.0
2006-12-18 12:41:00,96.377,96.382,96.357,96.382,142999999.0
2006-12-18 12:42:00,96.364,96.376,96.347,96.351,130699998.0
2006-12-18 12:43:00,96.37,96.375,96.347,96.358,202499996.0
2006-12-18 12:44:00,96.356,96.358,96.332,96.339,168899998.0
2006-12-18 12:45:00,96.325,96.356,96.325,96.355,218700000.0
2006-12-18 12:46:00,96.331,96.35,96.316,96.335,172699999.0
2006-12-18 12:47:00,96.318,96.343,96.316,96.326,222899996.0
2006-12-18 12:48:00,96.321,96.342,96.317,96.338,330400004.0
2006-12-18 12:49:00,96.336,96.35,96.323,96.329,219600004.0
2006-12-18 12:50:00,96.335,96.352,96.326,96.343,288299999.0
2006-12-18 12:51:00,96.34,96.361,96.327,96.346,332699999.0
2006-12-18 12:52:00,96.349,96.361,96.327,96.344,253199997.0
2006-12-18 12:53:00,96.351,96.39,96.328,96.36,150100001.0
2006-12-18 12:54:00,96.383,96.396,96.365,96.371,270499998.0
2006-12-18 12:55:00,96.365,96.401,96.359,96.393,186700002.0
2006-12-18 12:56:00,96.383,96.413,96.361,96.392,106099999.0
2006-12-18 12:57:00,96.42,96.448,96.405,96.43,264300000.0
2006-12-18 12:58:00,96.464,96.498,96.454,96.472,220299998.0
2006-12-18 12:59:00,96.497,96.499,96.443,96.443,218899997.0
2006-12-18 13:00:00,96.465,96.515,96.461,96.495,358500001.0
2006-12-18 13:01:00,96.503,96.511,96.478,96.49,248600000.0
2006-12-18 13:02:00,96.482,96.482,96.459,96.46,207900001.0
2006-12-18 13:03:00,96.478,96.488,96.464,96.471,82899999.0
2006-12-18 13:04:00,96.476,96.502,96.476,96.495,264099998.0
2006-12-18 13:05:00,96.472,96.49,96.465,96.481,153400001.0
2006-12-18 13:06:00,96.458,96.484,96.458,96.464,274999993.0
2006-12-18 13:07:00,96.458,96.495,96.458,96.486,272199998.0
2006-12-18 13:08:00,96.487,96.487,96.46,96.473,106299997.0
2006-12-18 13:09:00,96.477,96.5,96.463,96.48,305100001.0
2006-12-18 13:10:00,96.482,96.502,96.474,96.483,200100000.0
2006-12-18 13:11:00,96.488,96.503,96.472,96.5,173000000.0
2006-12-18 13:12:00,96.488,96.508,96.484,96.508,269500001.0
2006-12-18 13:13:00,96.494,96.515,96.494,96.513,90600000.0
2006-12-18 13:14:00,96.503,96.52,96.497,96.515,340099997.0
2006-12-18 13:15:00,96.517,96.519,96.488,96.488,161599999.0
2006-12-18 13:16:00,96.518,96.524,96.496,96.503,253800001.0
2006-12-18 13:17:00,96.516,96.524,96.465,96.515,191300000.0
2006-12-18 13:18:00,96.518,96.525,96.495,96.503,321200001.0
2006-12-18 13:19:00,96.496,96.52,96.492,96.506,253899999.0
2006-12-18 13:20:00,96.495,96.495,96.464,96.481,158799998.0
2006-12-18 13:21:00,96.487,96.495,96.466,96.466,243199995.0
2006-12-18 13:22:00,96.488,96.5,96.473,96.482,332799999.0
2006-12-18 13:23:00,96.489,96.505,96.481,96.495,214800000.0
2006-12-18 13:24:00,96.502,96.502,96.471,96.492,196200001.0
2006-12-18 13:25:00,96.508,96.51,96.487,96.488,255299998.0
2006-12-18 13:26:00,96.5,96.502,96.48,96.49,259699996.0
2006-12-18 13:27:00,96.485,96.503,96.474,96.491,173999998.0
2006-12-18 13:28:00,96.481,96.496,96.465,96.485,270899996.0
2006-12-18 13:29:00,96.486,96.5,96.474,96.5,125700002.0
2006-12-18 13:30:00,96.501,96.501,96.464,96.475,214599997.0
2006-12-18 13:31:00,96.5,96.505,96.479,96.492,308699994.0
2006-12-18 13:32:00,96.498,96.51,96.483,96.494,244899998.0
2006-12-18 13:33:00,96.495,96.496,96.472,96.493,225600003.0
2006-12-18 13:34:00,96.477,96.495,96.47,96.495,170500000.0
2006-12-18 13:35:00,96.49,96.498,96.468,96.498,312599994.0
2006-12-18 13:36:00,96.482,96.496,96.466,96.466,160700002.0
2006-12-18 13:37:00,96.469,96.495,96.468,96.475,215199999.0
2006-12-18 13:38:00,96.475,96.479,96.448,96.448,179499999.0
2006-12-18 13:39:00,96.486,96.49,96.461,96.477,197099997.0
2006-12-18 13:40:00,96.489,96.491,96.458,96.458,242300002.0
2006-12-18 13:41:00,96.453,96.47,96.436,96.455,242900005.0
2006-12-18 13:42:00,96.457,96.46,96.435,96.44,275000000.0
2006-12-18 13:43:00,96.444,96.457,96.433,96.452,265899992.0
2006-12-18 13:44:00,96.459,96.459,96.439,96.439,84600001.0
2006-12-18 13:45:00,96.454,96.457,96.428,96.428,215800000.0
2006-12-18 13:46:00,96.435,96.464,96.435,96.455,225700001.0
2006-12-18 13:47:00,96.447,96.47,96.417,96.459,294399998.0
2006-12-18 13:48:00,96.445,96.463,96.439,96.445,220699998.0
2006-12-18 13:49:00,96.44,96.458,96.433,96.444,78300001.0
2006-12-18 13:50:00,96.435,96.441,96.409,96.422,370199999.0
2006-12-18 13:51:00,96.429,96.45,96.419,96.44,135599999.0
2006-12-18 13:52:00,96.42,96.444,96.42,96.437,300899999.0
2006-12-18 13:53:00,96.419,96.448,96.419,96.443,316300000.0
2006-12-18 13:54:00,96.437,96.456,96.414,96.421,379000000.0
2006-12-18 13:55:00,96.418,96.457,96.418,96.447,310999998.0
2006-12-18 13:56:00,96.413,96.44,96.407,96.434,205400000.0
2006-12-18 13:57:00,96.44,96.445,96.407,96.435,306599999.0
2006-12-18 13:58:00,96.434,96.437,96.411,96.417,178999999.0
2006-12-18 13:59:00,96.444,96.459,96.438,96.45,190000000.0
2006-12-18 14:00:00,96.448,96.448,96.412,96.429,314099997.0
2006-12-18 14:01:00,96.439,96.45,96.421,96.437,298399999.0
2006-12-18 14:02:00,96.418,96.448,96.407,96.436,161399998.0
2006-12-18 14:03:00,96.432,96.45,96.427,96.44,177599999.0
2006-12-18 14:04:00,96.431,96.458,96.413,96.432,205699996.0
2006-12-18 14:05:00,96.421,96.449,96.418,96.437,212599999.0
2006-12-18 14:06:00,96.418,96.458,96.418,96.457,327300000.0
2006-12-18 14:07:00,96.44,96.46,96.435,96.459,187499995.0
2006-12-18 14:08:00,96.463,96.472,96.441,96.455,141199999.0
2006-12-18 14:09:00,96.465,96.467,96.441,96.453,172799996.0
2006-12-18 14:10:00,96.44,96.466,96.428,96.466,259300000.0
2006-12-18 14:11:00,96.454,96.476,96.454,96.472,223500003.0
2006-12-18 14:12:00,96.475,96.48,96.454,96.454,236099999.0
2006-12-18 14:13:00,96.471,96.489,96.456,96.47,208599998.0
2006-12-18 14:14:00,96.472,96.472,96.45,96.46,132699998.0
2006-12-18 14:15:00,96.43,96.462,96.43,96.46,167099999.0
2006-12-18 14:16:00,96.46,96.48,96.446,96.456,84200000.0
2006-12-18 14:17:00,96.459,96.481,96.459,96.478,166299997.0
2006-12-18 14:18:00,96.488,96.511,96.474,96.491,222200001.0
2006-12-18 14:19:00,96.504,96.504,96.47,96.47,231700003.0
2006-12-18 14:20:00,96.488,96.494,96.471,96.473,224100003.0
2006-12-18 14:21:00,96.465,96.482,96.432,96.453,196200001.0
2006-12-18 14:22:00,96.423,96.464,96.423,96.443,271200000.0
2006-12-18 14:23:00,96.426,96.47,96.425,96.443,313599998.0
2006-12-18 14:24:00,96.422,96.449,96.412,96.438,190500002.0
2006-12-18 14:25:00,96.431,96.449,96.427,96.441,90600000.0
2006-12-18 14:26:00,96.432,96.444,96.414,96.422,191599998.0
2006-12-18 14:27:00,96.433,96.465,96.433,96.465,165500002.0
2006-12-18 14:28:00,96.445,96.463,96.439,96.443,186899998.0
2006-12-18 14:29:00,96.458,96.47,96.447,96.465,283599994.0
2006-12-18 14:30:00,96.467,96.47,96.428,96.453,165500002.0
2006-12-18 14:31:00,96.443,96.472,96.422,96.469,360100001.0
2006-12-18 14:32:00,96.445,96.48,96.445,96.475,158899998.0
2006-12-18 14:33:00,96.474,96.48,96.458,96.462,144999996.0
2006-12-18 14:34:00,96.468,96.503,96.467,96.49,199100003.0
2006-12-18 14:35:00,96.491,96.506,96.476,96.49,256600000.0
2006-12-18 14:36:00,96.474,96.508,96.474,96.502,229599999.0
2006-12-18 14:37:00,96.493,96.507,96.478,96.488,142199998.0
2006-12-18 14:38:00,96.476,96.485,96.462,96.474,200800001.0
2006-12-18 14:39:00,96.461,96.476,96.44,96.466,257300000.0
2006-12-18 14:40:00,96.465,96.466,96.442,96.456,434800004.0
2006-12-18 14:41:00,96.445,96.466,96.444,96.465,124500002.0
2006-12-18 14:42:00,96.457,96.467,96.443,96.467,164100000.0
2006-12-18 14:43:00,96.464,96.467,96.429,96.453,279299999.0
2006-12-18 14:44:00,96.442,96.465,96.425,96.465,124199999.0
2006-12-18 14:45:00,96.458,96.472,96.438,96.463,188299998.0
2006-12-18 14:46:00,96.442,96.47,96.442,96.47,267400001.0
2006-12-18 14:47:00,96.463,96.466,96.436,96.449,209299999.0
2006-12-18 14:48:00,96.453,96.467,96.44,96.455,80699998.0
2006-12-18 14:49:00,96.445,96.471,96.439,96.46,137699999.0
2006-12-18 14:50:00,96.463,96.466,96.442,96.448,297400003.0
2006-12-18 14:51:00,96.484,96.484,96.453,96.453,228399998.0
2006-12-18 14:52:00,96.464,96.487,96.453,96.471,234499996.0
2006-12-18 14:53:00,96.459,96.459,96.426,96.426,272299998.0
2006-12-18 14:54:00,96.455,96.464,96.434,96.443,315800002.0
2006-12-18 14:55:00,96.458,96.476,96.451,96.473,269400000.0
2006-12-18 14:56:00,96.459,96.474,96.447,96.474,128999998.0
2006-12-18 14:57:00,96.464,96.48,96.429,96.45,267900001.0
2006-12-18 14:58:00,96.458,96.466,96.441,96.441,160600000.0
2006-12-18 14:59:00,96.437,96.459,96.412,96.442,295000002.0
2006-12-18 15:00:00,96.457,96.47,96.441,96.452,186600001.0
2006-12-18 15:01:00,96.477,96.477,96.449,96.453,162199999.0
2006-12-18 15:02:00,96.438,96.461,96.431,96.431,200999996.0
2006-12-18 15:03:00,96.432,96.459,96.428,96.446,166599999.0
2006-12-18 15:04:00,96.432,96.463,96.432,96.46,187499997.0
2006-12-18 15:05:00,96.436,96.462,96.426,96.447,225599999.0
2006-12-18 15:06:00,96.458,96.458,96.44,96.44,44299999.0
2006-12-18 15:07:00,96.45,96.468,96.445,96.453,296300001.0
2006-12-18 15:08:00,96.443,96.458,96.431,96.438,265999999.0
2006-12-18 15:09:00,96.462,96.466,96.435,96.466,262700001.0
2006-12-18 15:10:00,96.443,96.45,96.423,96.427,304900001.0
2006-12-18 15:11:00,96.43,96.453,96.424,96.452,281900000.0
2006-12-18 15:12:00,96.455,96.456,96.427,96.443,201200000.0
2006-12-18 15:13:00,96.445,96.471,96.436,96.471,249100001.0
2006-12-18 15:14:00,96.46,96.476,96.449,96.449,224799999.0
2006-12-18 15:15:00,96.463,96.475,96.445,96.456,224999996.0
2006-12-18 15:16:00,96.45,96.488,96.45,96.484,253099998.0
2006-12-18 15:17:00,96.488,96.499,96.473,96.482,393199999.0
2006-12-18 15:18:00,96.476,96.496,96.473,96.479,214099998.0
2006-12-18 15:19:00,96.49,96.51,96.475,96.507,171600001.0
2006-12-18 15:20:00,96.511,96.532,96.494,96.518,228300000.0
2006-12-18 15:21:00,96.511,96.543,96.502,96.543,132700004.0
2006-12-18 15:22:00,96.535,96.57,96.484,96.55,143500002.0
2006-12-18 15:23:00,96.575,96.575,96.536,96.536,339399999.0
2006-12-18 15:24:00,96.564,96.57,96.547,96.549,298399998.0
2006-12-18 15:25:00,96.565,96.569,96.544,96.569,108300000.0
2006-12-18 15:26:00,96.545,96.563,96.535,96.562,136800000.0
2006-12-18 15:27:00,96.543,96.573,96.54,96.548,333799999.0
2006-12-18 15:28:00,96.538,96.553,96.53,96.547,109799997.0
2006-12-18 15:29:00,96.511,96.547,96.511,96.523,228399998.0
2006-12-18 15:30:00,96.522,96.548,96.519,96.526,341999999.0
2006-12-18 15:31:00,96.526,96.55,96.512,96.527,169599995.0
2006-12-18 15:32:00,96.544,96.551,96.525,96.53,278299999.0
2006-12-18 15:33:00,96.55,96.568,96.547,96.568,183099999.0
2006-12-18 15:34:00,96.559,96.575,96.542,96.57,334499994.0
2006-12-18 15:35:00,96.58,96.603,96.571,96.583,319499995.0
2006-12-18 15:36:00,96.595,96.619,96.593,96.607,296099999.0
2006-12-18 15:37:00,96.584,96.629,96.584,96.608,190899999.0
2006-12-18 15:38:00,96.598,96.622,96.593,96.617,270799995.0
2006-12-18 15:39:00,96.633,96.633,96.593,96.593,167100005.0
2006-12-18 15:40:00,96.606,96.609,96.578,96.58,278399993.0
2006-12-18 15:41:00,96.592,96.6,96.571,96.582,198900000.0
2006-12-18 15:42:00,96.578,96.607,96.57,96.607,203300000.0
2006-12-18 15:43:00,96.595,96.595,96.572,96.595,232899995.0
2006-12-18 15:44:00,96.57,96.609,96.562,96.602,195899999.0
2006-12-18 15:45:00,96.609,96.626,96.593,96.609,259499998.0
2006-12-18 15:46:00,96.616,96.633,96.605,96.616,173600000.0
2006-12-18 15:47:00,96.597,96.629,96.58,96.598,309299998.0
2006-12-18 15:48:00,96.593,96.598,96.567,96.579,209100002.0
2006-12-18 15:49:00,96.599,96.612,96.565,96.565,236499998.0
2006-12-18 15:50:00,96.574,96.624,96.574,96.618,203900000.0
2006-12-18 15:51:00,96.623,96.623,96.593,96.593,279500000.0
2006-12-18 15:52:00,96.618,96.618,96.551,96.565,262700002.0
2006-12-18 15:53:00,96.561,96.588,96.547,96.547,250799997.0
2006-12-18 15:54:00,96.553,96.573,96.535,96.571,169999997.0
2006-12-18 15:55:00,96.565,96.58,96.549,96.567,106000002.0
2006-12-18 15:56:00,96.55,96.568,96.519,96.561,144100002.0
2006-12-18 15:57:00,96.56,96.575,96.534,96.562,333199997.0
2006-12-18 15:58:00,96.573,96.588,96.544,96.588,214200001.0
2006-12-18 15:59:00,96.555,96.577,96.545,96.577,233900000.0
2006-12-18 16:00:00,96.563,96.582,96.548,96.567,377199993.0
2006-12-18 16:01:00,96.559,96.577,96.546,96.556,95699999.0
2006-12-18 16:02:00,96.563,96.591,96.563,96.573,172699997.0
2006-12-18 16:03:00,96.597,96.598,96.574,96.589,203599997.0
2006-12-18 16:04:00,96.59,96.595,96.566,96.571,327799999.0
2006-12-18 16:05:00,96.593,96.598,96.574,96.583,118699999.0
2006-12-18 16:06:00,96.59,96.608,96.578,96.608,113500000.0
2006-12-18 16:07:00,96.606,96.609,96.584,96.586,299599995.0
2006-12-18 16:08:00,96.597,96.597,96.584,96.584,72099999.0
2006-12-18 16:09:00,96.588,96.592,96.569,96.569,111799999.0
2006-12-18 16:10:00,96.567,96.597,96.56,96.568,370999999.0
2006-12-18 16:11:00,96.568,96.6,96.561,96.6,263400003.0
2006-12-18 16:12:00,96.593,96.593,96.559,96.559,154900000.0
2006-12-18 16:13:00,96.574,96.582,96.531,96.552,330599998.0
2006-12-18 16:14:00,96.558,96.583,96.558,96.582,157599996.0
2006-12-18 16:15:00,96.58,96.58,96.543,96.561,298099999.0
2006-12-18 16:16:00,96.586,96.586,96.549,96.549,206099998.0
2006-12-18 16:17:00,96.551,96.572,96.523,96.55,138100001.0
2006-12-18 16:18:00,96.546,96.562,96.531,96.548,214200002.0
2006-12-18 16:19:00,96.551,96.551,96.529,96.531,211899999.0
2006-12-18 16:20:00,96.553,96.562,96.529,96.549,191699997.0
2006-12-18 16:21:00,96.571,96.582,96.56,96.567,202800000.0
2006-12-18 16:22:00,96.583,96.583,96.547,96.555,126999998.0
2006-12-18 16:23:00,96.558,96.574,96.542,96.557,236200000.0
2006-12-18 16:24:00,96.566,96.578,96.553,96.575,342199999.0
2006-12-18 16:25:00,96.563,96.576,96.544,96.573,223999999.0
2006-12-18 16:26:00,96.55,96.58,96.55,96.575,158399998.0
2006-12-18 16:27:00,96.589,96.599,96.566,96.566,278700001.0
2006-12-18 16:28:00,96.579,96.598,96.571,96.591,164500000.0
2006-12-18 16:29:00,96.569,96.6,96.564,96.582,176299999.0
2006-12-18 16:30:00,96.597,96.602,96.575,96.593,268700001.0
2006-12-18 16:31:00,96.602,96.609,96.574,96.591,368199995.0
2006-12-18 16:32:00,96.59,96.611,96.588,96.593,330900001.0
2006-12-18 16:33:00,96.601,96.629,96.601,96.601,175699999.0
2006-12-18 16:34:00,96.603,96.632,96.603,96.625,142999999.0
2006-12-18 16:35:00,96.633,96.642,96.618,96.622,247599996.0
2006-12-18 16:36:00,96.636,96.652,96.616,96.616,234799997.0
2006-12-18 16:37:00,96.627,96.634,96.606,96.613,260700003.0
2006-12-18 16:38:00,96.647,96.653,96.622,96.622,264400008.0
2006-12-18 16:39:00,96.619,96.642,96.619,96.642,198299999.0
2006-12-18 16:40:00,96.626,96.64,96.616,96.64,250300000.0
2006-12-18 16:41:00,96.625,96.639,96.61,96.63,189899999.0
2006-12-18 16:42:00,96.591,96.634,96.591,96.624,223300000.0
2006-12-18 16:43:00,96.611,96.634,96.593,96.611,261100001.0
2006-12-18 16:44:00,96.634,96.634,96.605,96.608,216700000.0
2006-12-18 16:45:00,96.625,96.632,96.607,96.61,339799997.0
2006-12-18 16:46:00,96.608,96.622,96.592,96.615,163400002.0
2006-12-18 16:47:00,96.633,96.633,96.594,96.594,226099997.0
2006-12-18 16:48:00,96.616,96.619,96.576,96.582,161000000.0
2006-12-18 16:49:00,96.588,96.588,96.536,96.544,322400000.0
2006-12-18 16:50:00,96.561,96.573,96.546,96.558,354000001.0
2006-12-18 16:51:00,96.572,96.584,96.55,96.554,183999997.0
2006-12-18 16:52:00,96.548,96.563,96.523,96.541,285499997.0
2006-12-18 16:53:00,96.566,96.566,96.523,96.523,302099998.0
2006-12-18 16:54:00,96.533,96.559,96.517,96.54,102599998.0
2006-12-18 16:55:00,96.544,96.561,96.52,96.54,168900000.0
2006-12-18 16:56:00,96.567,96.582,96.556,96.556,238100002.0
2006-12-18 16:57:00,96.547,96.562,96.528,96.538,312199996.0
2006-12-18 16:58:00,96.527,96.546,96.517,96.537,106400000.0
2006-12-18 16:59:00,96.503,96.532,96.503,96.523,201599997.0
2006-12-18 17:00:00,96.524,96.533,96.484,96.484,173400000.0
2006-12-18 17:01:00,96.501,96.523,96.466,96.503,173899999.0
2006-12-18 17:02:00,96.524,96.538,96.511,96.527,220399999.0
2006-12-18 17:03:00,96.543,96.543,96.499,96.499,284800000.0
2006-12-18 17:04:00,96.505,96.527,96.498,96.527,198900003.0
2006-12-18 17:05:00,96.503,96.516,96.477,96.495,274099998.0
2006-12-18 17:06:00,96.479,96.498,96.457,96.464,271600000.0
2006-12-18 17:07:00,96.433,96.454,96.419,96.429,303099999.0
2006-12-18 17:08:00,96.414,96.469,96.414,96.469,194000000.0
2006-12-18 17:09:00,96.446,96.47,96.424,96.455,287399998.0
2006-12-18 17:10:00,96.414,96.443,96.401,96.443,234000000.0
2006-12-18 17:11:00,96.438,96.466,96.438,96.455,228699997.0
2006-12-18 17:12:00,96.438,96.446,96.407,96.424,276699999.0
2006-12-18 17:13:00,96.438,96.464,96.424,96.464,175800000.0
2006-12-18 17:14:00,96.441,96.461,96.425,96.443,243200001.0
2006-12-18 17:15:00,96.441,96.454,96.426,96.428,197000001.0
2006-12-18 17:16:00,96.407,96.435,96.405,96.426,414199994.0
2006-12-18 17:17:00,96.428,96.434,96.404,96.421,259099998.0
2006-12-18 17:18:00,96.42,96.44,96.414,96.436,269400001.0
2006-12-18 17:19:00,96.447,96.447,96.382,96.392,335200000.0
2006-12-18 17:20:00,96.406,96.436,96.406,96.413,199800000.0
2006-12-18 17:21:00,96.416,96.416,96.39,96.39,125600000.0
2006-12-18 17:22:00,96.416,96.418,96.389,96.389,166100000.0
2006-12-18 17:23:00,96.391,96.413,96.381,96.413,138900001.0
2006-12-18 17:24:00,96.405,96.421,96.405,96.421,15900000.0
2006-12-18 17:25:00,96.412,96.443,96.412,96.432,192099997.0
2006-12-18 17:26:00,96.432,96.445,96.419,96.435,221799997.0
2006-12-18 17:27:00,96.447,96.447,96.399,96.399,174499998.0
2006-12-18 17:28:00,96.383,96.402,96.362,96.375,156400000.0
2006-12-18 17:29:00,96.375,96.399,96.359,96.377,311000001.0
2006-12-18 17:30:00,96.378,96.385,96.362,96.366,329399993.0
2006-12-18 17:31:00,96.368,96.379,96.347,96.358,188600000.0
2006-12-18 17:32:00,96.38,96.391,96.357,96.387,291800002.0
2006-12-18 17:33:00,96.388,96.399,96.367,96.379,171899998.0
2006-12-18 17:34:00,96.4,96.417,96.395,96.399,121299997.0
2006-12-18 17:35:00,96.404,96.418,96.387,96.401,278999994.0
2006-12-18 17:36:00,96.424,96.43,96.4,96.405,295200000.0
2006-12-18 17:37:00,96.418,96.424,96.397,96.407,320000002.0
2006-12-18 17:38:00,96.408,96.428,96.406,96.406,192500001.0
2006-12-18 17:39:00,96.416,96.435,96.402,96.412,89099999.0
2006-12-18 17:40:00,96.41,96.42,96.389,96.407,143500001.0
2006-12-18 17:41:00,96.407,96.426,96.402,96.404,138500000.0
2006-12-18 17:42:00,96.404,96.426,96.387,96.412,193199997.0
2006-12-18 17:43:00,96.425,96.429,96.403,96.424,167000001.0
2006-12-18 17:44:00,96.428,96.438,96.409,96.424,263599998.0
2006-12-18 17:45:00,96.44,96.441,96.423,96.423,283200005.0
2006-12-18 17:46:00,96.421,96.445,96.412,96.415,250700003.0
2006-12-18 17:47:00,96.415,96.442,96.413,96.442,334099998.0
2006-12-18 17:48:00,96.436,96.455,96.424,96.44,291099999.0
2006-12-18 17:49:00,96.426,96.452,96.42,96.44,169600000.0
2006-12-18 17:50:00,96.438,96.475,96.435,96.475,314399998.0
2006-12-18 17:51:00,96.441,96.463,96.431,96.452,186699998.0
2006-12-18 17:52:00,96.457,96.457,96.413,96.434,156900000.0
2006-12-18 17:53:00,96.425,96.467,96.423,96.467,195900001.0
2006-12-18 17:54:00,96.447,96.464,96.43,96.464,236400002.0
2006-12-18 17:55:00,96.464,96.465,96.439,96.445,240599999.0
2006-12-18 17:56:00,96.465,96.465,96.429,96.429,170699997.0
2006-12-18 17:57:00,96.44,96.455,96.424,96.431,227999999.0
2006-12-18 17:58:00,96.428,96.44,96.409,96.422,175700004.0
2006-12-18 17:59:00,96.43,96.441,96.404,96.404,209400001.0
2006-12-18 18:00:00,96.406,96.448,96.404,96.448,222399999.0
2006-12-18 18:01:00,96.44,96.453,96.418,96.428,1996499981.0
2006-12-18 18:02:00,96.48,96.5,96.47,96.5,2020799985.0
2006-12-18 18:03:00,96.49,96.51,96.48,96.51,2020799985.0
2006-12-18 18:04:00,96.5,96.5,96.48,96.5,2020799985.0
2006-12-18 18:05:00,96.49,96.5,96.49,96.5,2020799985.0
2006-12-18 18:06:00,96.49,96.5,96.48,96.49,2020799985.0
2006-12-18 18:07:00,96.5,96.52,96.49,96.52,2020799985.0
2006-12-18 18:08:00,96.5,96.52,96.5,96.52,2020799985.0
2006-12-18 18:09:00,96.396,96.437,96.396,96.43,2020799985.0
2006-12-18 18:10:00,96.43,96.436,96.394,96.412,1870399985.0
2006-12-18 18:11:00,96.413,96.441,96.413,96.433,1084099997.0
2006-12-18 18:12:00,96.424,96.437,96.405,96.422,1314399995.0
2006-12-18 18:13:00,96.424,96.449,96.409,96.411,1931899998.0
2006-12-18 18:14:00,96.5,96.51,96.49,96.5,1185099999.0
2006-12-18 18:15:00,96.49,96.51,96.49,96.5,1185099999.0
2006-12-18 18:16:00,96.51,96.51,96.5,96.5,1185099999.0
2006-12-18 18:17:00,96.428,96.442,96.404,96.413,1185099999.0
2006-12-18 18:18:00,96.44,96.449,96.417,96.421,1133600008.0
2006-12-18 18:20:00,96.447,96.459,96.429,96.432,2086799992.0
2006-12-18 18:21:00,96.437,96.46,96.432,96.446,2091700000.0
2006-12-18 18:22:00,96.43,96.46,96.411,96.452,1381300002.0
2006-12-18 18:23:00,96.49,96.5,96.49,96.5,1886900000.0
2006-12-18 18:24:00,96.51,96.51,96.49,96.49,1886900000.0
2006-12-18 18:25:00,96.452,96.471,96.436,96.44,1886900000.0
2006-12-18 18:26:00,96.444,96.465,96.423,96.436,2092499981.0
2006-12-18 18:27:00,96.428,96.46,96.428,96.443,1409500010.0
2006-12-18 18:28:00,96.444,96.465,96.432,96.458,1383899994.0
2006-12-18 18:29:00,96.459,96.473,96.419,96.45,1145199998.0
2006-12-18 18:30:00,96.463,96.477,96.446,96.463,790499992.0
2006-12-18 18:31:00,96.486,96.491,96.463,96.48,1614400000.0
2006-12-18 18:32:00,96.486,96.497,96.467,96.467,2052599994.0
2006-12-18 18:33:00,96.56,96.56,96.54,96.55,1875099989.0
2006-12-18 18:34:00,96.471,96.471,96.432,96.448,1875099989.0
2006-12-18 18:35:00,96.45,96.46,96.408,96.418,1701300009.0
2006-12-18 18:36:00,96.448,96.455,96.42,96.434,773599997.0
2006-12-18 18:37:00,96.44,96.455,96.407,96.411,928999993.0
2006-12-18 18:38:00,96.426,96.433,96.383,96.431,677000000.0
2006-12-18 18:39:00,96.428,96.437,96.397,96.398,962400004.0
2006-12-18 18:40:00,96.427,96.44,96.402,96.403,1607599993.0
2006-12-18 18:41:00,96.414,96.443,96.414,96.435,804899998.0
2006-12-18 18:42:00,96.438,96.445,96.41,96.414,1290399990.0
2006-12-18 18:43:00,96.435,96.441,96.414,96.42,558499999.0
2006-12-18 18:44:00,96.424,96.447,96.418,96.438,824299998.0
2006-12-18 18:45:00,96.447,96.463,96.43,96.432,540900002.0
2006-12-18 18:46:00,96.453,96.467,96.434,96.445,804599999.0
2006-12-18 18:47:00,96.453,96.476,96.453,96.475,325799996.0
2006-12-18 18:48:00,96.457,96.48,96.449,96.456,536800000.0
2006-12-18 18:49:00,96.442,96.46,96.427,96.452,686199996.0
2006-12-18 18:50:00,96.441,96.451,96.421,96.426,745299998.0
2006-12-18 18:51:00,96.436,96.468,96.429,96.439,1250199996.0
2006-12-18 18:52:00,96.429,96.464,96.429,96.449,1377399996.0
2006-12-18 18:53:00,96.459,96.482,96.435,96.464,1568599995.0
2006-12-18 18:54:00,96.474,96.48,96.449,96.454,1145100004.0
2006-12-18 18:55:00,96.474,96.474,96.438,96.44,1953500004.0
2006-12-18 18:56:00,96.437,96.462,96.434,96.457,303399999.0
2006-12-18 18:57:00,96.458,96.467,96.443,96.448,550300002.0
2006-12-18 18:58:00,96.463,96.477,96.446,96.457,1144000006.0
2006-12-18 18:59:00,96.45,96.477,96.447,96.466,1274599990.0
2006-12-18 19:00:00,96.466,96.472,96.449,96.449,212700003.0
2006-12-18 19:01:00,96.457,96.486,96.451,96.471,493700003.0
2006-12-18 19:02:00,96.464,96.485,96.464,96.485,177700002.0
2006-12-18 19:03:00,96.489,96.499,96.476,96.482,400599995.0
2006-12-18 19:04:00,96.495,96.503,96.473,96.475,456299997.0
2006-12-18 19:05:00,96.478,96.507,96.478,96.505,464900004.0
2006-12-18 19:06:00,96.485,96.506,96.473,96.49,945500003.0
2006-12-18 19:07:00,96.495,96.508,96.477,96.477,1494999999.0
2006-12-18 19:08:00,96.496,96.511,96.477,96.48,1644999986.0
2006-12-18 19:09:00,96.505,96.518,96.482,96.504,852199999.0
2006-12-18 19:10:00,96.513,96.523,96.495,96.517,277899998.0
2006-12-18 19:11:00,96.513,96.516,96.489,96.493,459299999.0
2006-12-18 19:12:00,96.496,96.526,96.496,96.526,212000000.0
2006-12-18 19:13:00,96.506,96.52,96.483,96.5,372200000.0
2006-12-18 19:14:00,96.504,96.517,96.476,96.488,466100003.0
2006-12-18 19:15:00,96.485,96.508,96.475,96.493,842899990.0
2006-12-18 19:16:00,96.48,96.505,96.477,96.502,431500005.0
2006-12-18 19:17:00,96.505,96.505,96.467,96.478,749499994.0
2006-12-18 19:18:00,96.482,96.489,96.459,96.459,648099995.0
2006-12-18 19:19:00,96.475,96.49,96.449,96.465,1087000000.0
2006-12-18 19:20:00,96.477,96.495,96.466,96.482,645100001.0
2006-12-18 19:21:00,96.483,96.498,96.468,96.487,765699995.0
2006-12-18 19:22:00,96.493,96.498,96.475,96.483,261200000.0
2006-12-18 19:23:00,96.477,96.501,96.471,96.494,1658099997.0
2006-12-18 19:24:00,96.48,96.512,96.48,96.506,638699999.0
2006-12-18 19:25:00,96.484,96.497,96.464,96.492,1217499999.0
2006-12-18 19:26:00,96.495,96.51,96.477,96.477,1853300009.0
2006-12-18 19:27:00,96.492,96.518,96.487,96.512,1392800005.0
2006-12-18 19:28:00,96.514,96.516,96.492,96.503,976999988.0
2006-12-18 19:29:00,96.496,96.51,96.48,96.505,360300000.0
2006-12-18 19:30:00,96.51,96.515,96.489,96.506,1215599999.0
2006-12-18 19:31:00,96.506,96.52,96.487,96.506,485299997.0
2006-12-18 19:32:00,96.523,96.557,96.52,96.556,1007999995.0
2006-12-18 19:33:00,96.535,96.559,96.532,96.55,715800002.0
2006-12-18 19:34:00,96.536,96.554,96.52,96.542,916800001.0
2006-12-18 19:35:00,96.542,96.547,96.507,96.526,848899992.0
2006-12-18 19:36:00,96.524,96.546,96.521,96.543,694899995.0
2006-12-18 19:37:00,96.55,96.553,96.532,96.532,248500001.0
2006-12-18 19:38:00,96.529,96.553,96.522,96.541,772799997.0
2006-12-18 19:39:00,96.538,96.541,96.51,96.513,609599996.0
2006-12-18 19:40:00,96.521,96.521,96.482,96.497,888499992.0
2006-12-18 19:41:00,96.492,96.52,96.488,96.506,905799991.0
2006-12-18 19:42:00,96.492,96.516,96.492,96.498,898299996.0
2006-12-18 19:43:00,96.512,96.522,96.49,96.508,408900001.0
2006-12-18 19:44:00,96.499,96.528,96.499,96.504,896499994.0
2006-12-18 19:45:00,96.504,96.52,96.488,96.506,331000000.0
2006-12-18 19:46:00,96.505,96.525,96.501,96.517,514400000.0
2006-12-18 19:47:00,96.493,96.514,96.483,96.505,391099997.0
2006-12-18 19:48:00,96.505,96.511,96.482,96.504,1013300000.0
2006-12-18 19:49:00,96.479,96.504,96.473,96.504,632600004.0
2006-12-18 19:50:00,96.505,96.507,96.475,96.475,606000001.0
2006-12-18 19:51:00,96.486,96.493,96.458,96.458,440199998.0
2006-12-18 19:52:00,96.457,96.487,96.455,96.471,486300001.0
2006-12-18 19:53:00,96.475,96.48,96.454,96.463,860600005.0
2006-12-18 19:54:00,96.472,96.491,96.467,96.485,676799997.0
2006-12-18 19:55:00,96.455,96.48,96.449,96.471,260199996.0
2006-12-18 19:56:00,96.465,96.477,96.451,96.465,389900001.0
2006-12-18 19:57:00,96.464,96.466,96.426,96.452,776499996.0
2006-12-18 19:58:00,96.453,96.487,96.448,96.477,985699998.0
2006-12-18 19:59:00,96.48,96.492,96.457,96.47,751700000.0
2006-12-18 20:00:00,96.465,96.475,96.45,96.458,541700005.0
2006-12-18 20:01:00,96.472,96.484,96.461,96.477,620600004.0
2006-12-18 20:02:00,96.46,96.491,96.46,96.484,423199997.0
2006-12-18 20:03:00,96.47,96.491,96.463,96.49,510399995.0
2006-12-18 20:04:00,96.49,96.49,96.464,96.472,575000005.0
2006-12-18 20:05:00,96.472,96.486,96.465,96.48,457199996.0
2006-12-18 20:06:00,96.461,96.498,96.46,96.481,697500002.0
2006-12-18 20:07:00,96.475,96.5,96.463,96.488,464599999.0
2006-12-18 20:08:00,96.487,96.516,96.474,96.516,674699996.0
2006-12-18 20:09:00,96.516,96.526,96.494,96.506,559499999.0
2006-12-18 20:10:00,96.52,96.523,96.495,96.498,534100002.0
2006-12-18 20:11:00,96.517,96.541,96.491,96.515,1389399997.0
2006-12-18 20:12:00,96.524,96.544,96.501,96.512,1528599988.0
2006-12-18 20:13:00,96.53,96.535,96.511,96.516,863699999.0
2006-12-18 20:14:00,96.512,96.541,96.498,96.537,624299993.0
2006-12-18 20:15:00,96.539,96.562,96.526,96.541,984700002.0
2006-12-18 20:16:00,96.567,96.587,96.545,96.553,1492099995.0
2006-12-18 20:17:00,96.56,96.581,96.56,96.575,282699999.0
2006-12-18 20:18:00,96.579,96.58,96.558,96.558,135599998.0
2006-12-18 20:19:00,96.558,96.583,96.554,96.573,1715799998.0
2006-12-18 20:20:00,96.55,96.571,96.539,96.545,1675500005.0
2006-12-18 20:21:00,96.564,96.58,96.552,96.559,523900000.0
2006-12-18 20:22:00,96.579,96.594,96.559,96.583,743699999.0
2006-12-18 20:23:00,96.573,96.59,96.555,96.565,709999996.0
2006-12-18 20:24:00,96.585,96.592,96.572,96.575,433000000.0
2006-12-18 20:25:00,96.572,96.584,96.546,96.568,696800000.0
2006-12-18 20:26:00,96.573,96.574,96.546,96.554,521500008.0
2006-12-18 20:27:00,96.576,96.576,96.541,96.572,1458799990.0
2006-12-18 20:28:00,96.572,96.581,96.546,96.556,1867199997.0
2006-12-18 20:29:00,96.56,96.56,96.54,96.56,1663399995.0
2006-12-18 20:30:00,96.55,96.57,96.55,96.56,1663399995.0
2006-12-18 20:31:00,96.565,96.577,96.549,96.572,1663399995.0
2006-12-18 20:32:00,96.56,96.57,96.56,96.57,675999998.0
2006-12-18 20:33:00,96.562,96.574,96.525,96.574,675999998.0
2006-12-18 20:34:00,96.562,96.576,96.54,96.565,435199999.0
2006-12-18 20:35:00,96.547,96.567,96.539,96.558,582299996.0
2006-12-18 20:36:00,96.543,96.565,96.538,96.563,527899999.0
2006-12-18 20:37:00,96.55,96.571,96.54,96.569,634199996.0
2006-12-18 20:38:00,96.553,96.58,96.544,96.562,1538500002.0
2006-12-18 20:39:00,96.542,96.574,96.541,96.571,1150700009.0
2006-12-18 20:40:00,96.553,96.577,96.548,96.577,1947600009.0
2006-12-18 20:41:00,96.577,96.577,96.551,96.555,1085400002.0
2006-12-18 20:42:00,96.567,96.567,96.532,96.534,1074399999.0
2006-12-18 20:43:00,96.548,96.579,96.54,96.572,591599998.0
2006-12-18 20:44:00,96.553,96.58,96.528,96.566,1389599985.0
2006-12-18 20:45:00,96.552,96.577,96.548,96.548,911900000.0
2006-12-18 20:46:00,96.572,96.587,96.556,96.556,756199990.0
2006-12-18 20:47:00,96.559,96.597,96.559,96.592,1229599996.0
2006-12-18 20:48:00,96.595,96.598,96.57,96.577,677799996.0
2006-12-18 20:49:00,96.599,96.603,96.572,96.579,809099995.0
2006-12-18 20:50:00,96.574,96.595,96.566,96.585,1019200004.0
2006-12-18 20:51:00,96.591,96.603,96.575,96.58,856000002.0
2006-12-18 20:52:00,96.589,96.603,96.57,96.595,536399998.0
2006-12-18 20:53:00,96.584,96.606,96.574,96.601,1522900002.0
2006-12-18 20:54:00,96.585,96.605,96.581,96.6,304599996.0
2006-12-18 20:55:00,96.6,96.605,96.575,96.588,998599992.0
2006-12-18 20:56:00,96.593,96.611,96.576,96.599,937199998.0
2006-12-18 20:57:00,96.59,96.615,96.585,96.608,1360299994.0
2006-12-18 20:58:00,96.64,96.67,96.64,96.67,2120099990.0
2006-12-18 20:59:00,96.578,96.605,96.55,96.594,2120099990.0
2006-12-18 21:00:00,96.68,96.68,96.66,96.66,667299997.0
2006-12-18 21:01:00,96.65,96.66,96.64,96.64,667299997.0
2006-12-18 21:02:00,96.597,96.608,96.574,96.595,667299997.0
2006-12-18 21:03:00,96.607,96.61,96.588,96.588,824799991.0
2006-12-18 21:04:00,96.585,96.607,96.581,96.6,322300001.0
2006-12-18 21:05:00,96.599,96.608,96.579,96.595,269399999.0
2006-12-18 21:06:00,96.556,96.588,96.544,96.578,603999990.0
2006-12-18 21:07:00,96.588,96.608,96.583,96.607,609900002.0
2006-12-18 21:08:00,96.588,96.61,96.577,96.59,485799997.0
2006-12-18 21:09:00,96.595,96.605,96.58,96.582,363500000.0
2006-12-18 21:10:00,96.602,96.608,96.58,96.581,350800001.0
2006-12-18 21:11:00,96.579,96.598,96.575,96.594,398700002.0
2006-12-18 21:12:00,96.568,96.596,96.566,96.596,533400004.0
2006-12-18 21:13:00,96.592,96.593,96.566,96.583,1063400001.0
2006-12-18 21:14:00,96.597,96.611,96.579,96.597,1043600006.0
2006-12-18 21:15:00,96.608,96.608,96.581,96.588,1072300000.0
2006-12-18 21:16:00,96.583,96.609,96.575,96.598,788899997.0
2006-12-18 21:17:00,96.601,96.608,96.567,96.596,1154399993.0
2006-12-18 21:18:00,96.582,96.606,96.577,96.603,761599998.0
2006-12-18 21:19:00,96.601,96.614,96.585,96.601,1085599994.0
2006-12-18 21:20:00,96.6,96.6,96.566,96.567,1689499998.0
2006-12-18 21:21:00,96.59,96.596,96.566,96.592,1835400004.0
2006-12-18 21:22:00,96.595,96.604,96.572,96.585,1537400007.0
2006-12-18 21:23:00,96.602,96.608,96.568,96.599,808399998.0
2006-12-18 21:24:00,96.604,96.608,96.573,96.588,755099993.0
2006-12-18 21:25:00,96.593,96.595,96.563,96.563,1088599999.0
2006-12-18 21:26:00,96.556,96.576,96.554,96.57,539299996.0
2006-12-18 21:27:00,96.569,96.577,96.551,96.551,427299994.0
2006-12-18 21:28:00,96.563,96.577,96.558,96.571,278199998.0
2006-12-18 21:29:00,96.571,96.571,96.53,96.541,625199998.0
2006-12-18 21:30:00,96.55,96.566,96.54,96.561,347699998.0
2006-12-18 21:31:00,96.547,96.572,96.544,96.569,239400003.0
2006-12-18 21:32:00,96.572,96.572,96.546,96.559,1367899999.0
2006-12-18 21:33:00,96.572,96.581,96.555,96.577,188999998.0
2006-12-18 21:34:00,96.568,96.582,96.544,96.562,551200002.0
2006-12-18 21:35:00,96.571,96.583,96.559,96.583,358100001.0
2006-12-18 21:36:00,96.56,96.585,96.56,96.585,204899999.0
2006-12-18 21:37:00,96.56,96.59,96.56,96.59,414199994.0
2006-12-18 21:38:00,96.571,96.59,96.57,96.585,560499998.0
2006-12-18 21:39:00,96.585,96.595,96.564,96.586,293100003.0
2006-12-18 21:40:00,96.585,96.605,96.572,96.595,481699996.0
2006-12-18 21:41:00,96.579,96.602,96.567,96.588,333799996.0
2006-12-18 21:42:00,96.6,96.6,96.568,96.57,621500002.0
2006-12-18 21:43:00,96.598,96.598,96.57,96.577,782600001.0
2006-12-18 21:44:00,96.577,96.608,96.57,96.608,1202899990.0
2006-12-18 21:45:00,96.589,96.61,96.571,96.603,1182500007.0
2006-12-18 21:46:00,96.593,96.624,96.592,96.61,491499996.0
2006-12-18 21:47:00,96.598,96.62,96.594,96.613,594800004.0
2006-12-18 21:48:00,96.617,96.617,96.592,96.592,242799998.0
2006-12-18 21:49:00,96.598,96.615,96.578,96.61,647699990.0
2006-12-18 21:50:00,96.597,96.627,96.597,96.627,132799999.0
2006-12-18 21:51:00,96.619,96.63,96.606,96.623,389900000.0
2006-12-18 21:52:00,96.619,96.63,96.597,96.603,564599998.0
2006-12-18 21:53:00,96.621,96.636,96.614,96.633,271000000.0
2006-12-18 21:54:00,96.64,96.64,96.613,96.613,178599999.0
2006-12-18 21:55:00,96.626,96.646,96.614,96.633,195000003.0
2006-12-18 21:56:00,96.645,96.655,96.631,96.64,578399998.0
2006-12-18 21:57:00,96.643,96.65,96.625,96.625,280799999.0
2006-12-18 21:58:00,96.648,96.662,96.635,96.652,328400000.0
2006-12-18 21:59:00,96.67,96.695,96.646,96.681,463300002.0
2006-12-18 22:00:00,96.674,96.693,96.638,96.665,692699995.0
2006-12-18 22:01:00,96.643,96.663,96.637,96.66,797499993.0
2006-12-18 22:02:00,96.652,96.664,96.636,96.64,1191099988.0
2006-12-18 22:03:00,96.654,96.661,96.636,96.639,381700003.0
2006-12-18 22:04:00,96.644,96.654,96.62,96.635,646399996.0
2006-12-18 22:05:00,96.633,96.651,96.612,96.651,303800003.0
2006-12-18 22:06:00,96.643,96.65,96.628,96.628,226000000.0
2006-12-18 22:07:00,96.628,96.67,96.628,96.67,112100000.0
2006-12-18 22:08:00,96.663,96.677,96.647,96.667,173800001.0
2006-12-18 22:09:00,96.672,96.672,96.644,96.644,428099998.0
2006-12-18 22:10:00,96.663,96.67,96.634,96.634,206499997.0
2006-12-18 22:11:00,96.664,96.683,96.652,96.655,302799997.0
2006-12-18 22:12:00,96.667,96.667,96.624,96.645,303900003.0
2006-12-18 22:13:00,96.66,96.661,96.631,96.635,551199998.0
2006-12-18 22:14:00,96.629,96.649,96.626,96.646,183800000.0
2006-12-18 22:15:00,96.633,96.657,96.633,96.653,515499997.0
2006-12-18 22:16:00,96.652,96.658,96.628,96.63,411399994.0
2006-12-18 22:17:00,96.658,96.661,96.635,96.643,246400000.0
2006-12-18 22:18:00,96.654,96.658,96.626,96.626,340299998.0
2006-12-18 22:19:00,96.646,96.646,96.615,96.615,175799999.0
2006-12-18 22:20:00,96.641,96.644,96.626,96.633,221400001.0
2006-12-18 22:21:00,96.634,96.648,96.617,96.619,299799999.0
2006-12-18 22:22:00,96.636,96.636,96.61,96.612,301100000.0
2006-12-18 22:23:00,96.633,96.639,96.615,96.62,331700002.0
2006-12-18 22:24:00,96.619,96.637,96.61,96.629,149799998.0
2006-12-18 22:25:00,96.616,96.638,96.616,96.638,338599997.0
2006-12-18 22:26:00,96.608,96.632,96.607,96.609,266099997.0
2006-12-18 22:27:00,96.634,96.64,96.608,96.615,689300004.0
2006-12-18 22:28:00,96.617,96.641,96.611,96.626,391199996.0
2006-12-18 22:29:00,96.633,96.638,96.593,96.593,420299999.0
2006-12-18 22:30:00,96.624,96.627,96.601,96.612,512900000.0
2006-12-18 22:31:00,96.619,96.632,96.606,96.615,122500000.0
2006-12-18 22:32:00,96.601,96.631,96.6,96.614,246799997.0
2006-12-18 22:33:00,96.617,96.63,96.602,96.605,437299996.0
2006-12-18 22:34:00,96.614,96.63,96.6,96.606,515300002.0
2006-12-18 22:35:00,96.619,96.632,96.603,96.616,284500001.0
2006-12-18 22:36:00,96.624,96.638,96.602,96.61,510500003.0
2006-12-18 22:37:00,96.606,96.623,96.597,96.617,174099999.0
2006-12-18 22:38:00,96.601,96.619,96.598,96.613,232099999.0
2006-12-18 22:39:00,96.613,96.618,96.593,96.601,248899999.0
2006-12-18 22:40:00,96.603,96.62,96.595,96.612,357799996.0
2006-12-18 22:41:00,96.616,96.619,96.601,96.604,333000000.0
2006-12-18 22:42:00,96.621,96.621,96.591,96.591,273400006.0
2006-12-18 22:43:00,96.601,96.623,96.595,96.614,624199998.0
2006-12-18 22:44:00,96.618,96.625,96.59,96.596,336799997.0
2006-12-18 22:45:00,96.621,96.621,96.573,96.587,376499997.0
2006-12-18 22:46:00,96.595,96.621,96.591,96.619,366700002.0
2006-12-18 22:47:00,96.619,96.622,96.593,96.595,323299999.0
2006-12-18 22:48:00,96.615,96.62,96.577,96.581,550899993.0
2006-12-18 22:49:00,96.61,96.625,96.591,96.597,488499996.0
2006-12-18 22:50:00,96.62,96.62,96.59,96.59,232100001.0
2006-12-18 22:51:00,96.609,96.616,96.581,96.605,691099991.0
2006-12-18 22:52:00,96.605,96.628,96.605,96.621,127299999.0
2006-12-18 22:53:00,96.614,96.634,96.592,96.62,413999997.0
2006-12-18 22:54:00,96.6,96.63,96.6,96.625,257699997.0
2006-12-18 22:55:00,96.606,96.622,96.596,96.614,353499999.0
2006-12-18 22:56:00,96.59,96.617,96.586,96.606,217199997.0
2006-12-18 22:57:00,96.594,96.615,96.578,96.61,191699998.0
2006-12-18 22:58:00,96.611,96.613,96.589,96.594,200099996.0
2006-12-18 22:59:00,96.586,96.61,96.529,96.582,250700000.0
2006-12-18 23:00:00,96.609,96.617,96.592,96.596,250000000.0
2006-12-18 23:01:00,96.613,96.626,96.596,96.605,261299997.0
2006-12-18 23:02:00,96.62,96.621,96.595,96.608,204599999.0
2006-12-18 23:03:00,96.619,96.635,96.603,96.624,262799998.0
2006-12-18 23:04:00,96.598,96.622,96.587,96.601,226300005.0
2006-12-18 23:05:00,96.586,96.607,96.579,96.604,172900000.0
2006-12-18 23:06:00,96.595,96.6,96.575,96.583,140399998.0
2006-12-18 23:07:00,96.6,96.602,96.578,96.584,285800003.0
2006-12-18 23:08:00,96.601,96.601,96.575,96.579,326799997.0
2006-12-18 23:09:00,96.588,96.591,96.569,96.591,89300000.0
2006-12-18 23:10:00,96.576,96.592,96.574,96.588,39400000.0
2006-12-18 23:11:00,96.589,96.595,96.57,96.57,153800002.0
2006-12-18 23:12:00,96.575,96.578,96.559,96.566,309099998.0
2006-12-18 23:13:00,96.569,96.594,96.56,96.574,208299997.0
2006-12-18 23:14:00,96.588,96.598,96.563,96.59,207699997.0
2006-12-18 23:15:00,96.597,96.6,96.584,96.589,97600001.0
2006-12-18 23:16:00,96.59,96.601,96.572,96.578,198800000.0
2006-12-18 23:17:00,96.572,96.601,96.554,96.581,399899997.0
2006-12-18 23:18:00,96.588,96.604,96.582,96.604,235800001.0
2006-12-18 23:19:00,96.571,96.6,96.571,96.6,37499999.0
2006-12-18 23:20:00,96.603,96.62,96.597,96.62,176599999.0
2006-12-18 23:21:00,96.614,96.618,96.593,96.601,278600002.0
2006-12-18 23:22:00,96.605,96.622,96.592,96.612,196800003.0
2006-12-18 23:23:00,96.613,96.614,96.588,96.596,251000006.0
2006-12-18 23:24:00,96.589,96.611,96.572,96.576,366799997.0
2006-12-18 23:25:00,96.575,96.615,96.575,96.594,167800003.0
2006-12-18 23:26:00,96.62,96.628,96.605,96.62,203100004.0
2006-12-18 23:27:00,96.615,96.622,96.6,96.622,92200000.0
2006-12-18 23:28:00,96.627,96.627,96.6,96.6,139100003.0
2006-12-18 23:29:00,96.632,96.632,96.599,96.61,280100000.0
2006-12-18 23:30:00,96.615,96.627,96.605,96.61,179799999.0
2006-12-18 23:31:00,96.615,96.632,96.612,96.632,163500002.0
2006-12-18 23:32:00,96.609,96.629,96.605,96.618,284400001.0
2006-12-18 23:33:00,96.593,96.619,96.585,96.613,249799999.0
2006-12-18 23:34:00,96.603,96.617,96.58,96.614,421700001.0
2006-12-18 23:35:00,96.618,96.618,96.576,96.59,286400002.0
2006-12-18 23:36:00,96.607,96.621,96.604,96.618,95900000.0
2006-12-18 23:37:00,96.62,96.624,96.598,96.618,251599999.0
2006-12-18 23:38:00,96.618,96.618,96.59,96.598,303199996.0
2006-12-18 23:39:00,96.604,96.622,96.585,96.603,115000000.0
2006-12-18 23:40:00,96.603,96.633,96.603,96.624,306800003.0
2006-12-18 23:41:00,96.61,96.634,96.608,96.628,187899999.0
2006-12-18 23:42:00,96.616,96.633,96.605,96.623,308799996.0
2006-12-18 23:43:00,96.615,96.637,96.615,96.637,158200001.0
2006-12-18 23:44:00,96.61,96.641,96.608,96.64,327400001.0
2006-12-18 23:45:00,96.636,96.637,96.606,96.628,274399999.0
2006-12-18 23:46:00,96.623,96.63,96.603,96.615,297200000.0
2006-12-18 23:47:00,96.601,96.633,96.601,96.633,175000000.0
2006-12-18 23:48:00,96.61,96.625,96.59,96.611,210100002.0
2006-12-18 23:49:00,96.605,96.626,96.59,96.593,132800002.0
2006-12-18 23:50:00,96.592,96.63,96.592,96.63,209399996.0
2006-12-18 23:51:00,96.613,96.637,96.607,96.632,200700000.0
2006-12-18 23:52:00,96.625,96.637,96.611,96.624,134899998.0
2006-12-18 23:53:00,96.634,96.634,96.608,96.608,152099998.0
2006-12-18 23:54:00,96.628,96.633,96.598,96.615,164499997.0
2006-12-18 23:55:00,96.606,96.631,96.606,96.631,172799997.0
2006-12-18 23:56:00,96.631,96.631,96.599,96.6,329599997.0
2006-12-18 23:57:00,96.614,96.626,96.597,96.603,191600001.0
2006-12-18 23:58:00,96.622,96.624,96.604,96.604,61800001.0
2006-12-18 23:59:00,96.579,96.612,96.579,96.605,217299998.0
2006-12-19 00:00:00,96.587,96.606,96.566,96.567,264300002.0
2006-12-19 00:01:00,96.558,96.606,96.558,96.597,204599999.0
2006-12-19 00:02:00,96.602,96.616,96.581,96.616,206099999.0
2006-12-19 00:03:00,96.603,96.618,96.589,96.604,282200002.0
2006-12-19 00:04:00,96.609,96.623,96.593,96.612,177100002.0
2006-12-19 00:05:00,96.614,96.628,96.588,96.62,322799999.0
2006-12-19 00:06:00,96.595,96.618,96.584,96.618,246999999.0
2006-12-19 00:07:00,96.597,96.613,96.59,96.613,152599998.0
2006-12-19 00:08:00,96.613,96.613,96.594,96.594,68300000.0
2006-12-19 00:09:00,96.608,96.621,96.577,96.577,75999999.0
2006-12-19 00:10:00,96.606,96.625,96.606,96.625,97300002.0
2006-12-19 00:11:00,96.616,96.633,96.606,96.627,134099997.0
2006-12-19 00:12:00,96.636,96.647,96.612,96.612,227899998.0
2006-12-19 00:13:00,96.639,96.644,96.607,96.607,126600002.0
2006-12-19 00:14:00,96.612,96.63,96.597,96.597,185499999.0
2006-12-19 00:15:00,96.594,96.632,96.594,96.612,251600000.0
2006-12-19 00:16:00,96.609,96.627,96.597,96.614,184500002.0
2006-12-19 00:17:00,96.619,96.63,96.593,96.61,145199998.0
2006-12-19 00:18:00,96.588,96.624,96.587,96.604,117900000.0
2006-12-19 00:19:00,96.618,96.63,96.604,96.63,151200000.0
2006-12-19 00:20:00,96.606,96.637,96.601,96.625,360199999.0
2006-12-19 00:21:00,96.61,96.63,96.596,96.6,310400005.0
2006-12-19 00:22:00,96.601,96.619,96.592,96.603,281900005.0
2006-12-19 00:23:00,96.601,96.61,96.586,96.592,167999997.0
2006-12-19 00:24:00,96.609,96.619,96.587,96.612,212600000.0
2006-12-19 00:25:00,96.622,96.628,96.597,96.614,159700001.0
2006-12-19 00:26:00,96.626,96.626,96.59,96.59,84499998.0
2006-12-19 00:27:00,96.603,96.609,96.589,96.59,259999999.0
2006-12-19 00:28:00,96.599,96.624,96.599,96.617,255800002.0
2006-12-19 00:29:00,96.623,96.625,96.591,96.615,164699999.0
2006-12-19 00:30:00,96.625,96.627,96.602,96.614,146300004.0
2006-12-19 00:31:00,96.607,96.628,96.607,96.628,76600001.0
2006-12-19 00:32:00,96.619,96.619,96.584,96.59,226000000.0
2006-12-19 00:33:00,96.623,96.623,96.587,96.606,186200001.0
2006-12-19 00:34:00,96.604,96.625,96.568,96.595,253500000.0
2006-12-19 00:35:00,96.585,96.618,96.585,96.618,314900003.0
2006-12-19 00:36:00,96.618,96.619,96.586,96.604,196699999.0
2006-12-19 00:37:00,96.612,96.612,96.586,96.595,335099999.0
2006-12-19 00:38:00,96.588,96.609,96.588,96.608,133900000.0
2006-12-19 00:39:00,96.592,96.617,96.592,96.613,198499997.0
2006-12-19 00:40:00,96.602,96.616,96.585,96.61,284200000.0
2006-12-19 00:41:00,96.616,96.625,96.6,96.6,113500001.0
2006-12-19 00:42:00,96.599,96.611,96.586,96.598,256200001.0
2006-12-19 00:43:00,96.592,96.616,96.589,96.604,237499999.0
2006-12-19 00:44:00,96.589,96.609,96.567,96.585,128799999.0
2006-12-19 00:45:00,96.576,96.61,96.576,96.61,167699999.0
2006-12-19 00:46:00,96.593,96.613,96.586,96.613,119999998.0
2006-12-19 00:47:00,96.592,96.621,96.587,96.621,297599998.0
2006-12-19 00:48:00,96.603,96.616,96.581,96.6,237799999.0
2006-12-19 00:49:00,96.599,96.609,96.58,96.597,229099998.0
2006-12-19 00:50:00,96.588,96.59,96.571,96.59,235600005.0
2006-12-19 00:51:00,96.585,96.607,96.566,96.593,274299996.0
2006-12-19 00:52:00,96.597,96.61,96.584,96.605,207599999.0
2006-12-19 00:53:00,96.594,96.616,96.588,96.616,124400002.0
2006-12-19 00:54:00,96.618,96.618,96.59,96.591,251400002.0
2006-12-19 00:55:00,96.615,96.625,96.6,96.616,190400000.0
2006-12-19 00:56:00,96.612,96.622,96.594,96.603,259299998.0
2006-12-19 00:57:00,96.605,96.618,96.588,96.607,136499999.0
2006-12-19 00:58:00,96.611,96.611,96.578,96.58,314699997.0
2006-12-19 00:59:00,96.603,96.615,96.592,96.611,345700002.0
2006-12-19 01:00:00,96.604,96.617,96.58,96.587,120700000.0
2006-12-19 01:01:00,96.597,96.618,96.597,96.61,205300000.0
2006-12-19 01:02:00,96.6,96.616,96.584,96.612,186300001.0
2006-12-19 01:03:00,96.61,96.622,96.595,96.61,158100000.0
2006-12-19 01:04:00,96.617,96.623,96.598,96.602,201600002.0
2006-12-19 01:05:00,96.602,96.625,96.598,96.599,167999997.0
2006-12-19 01:06:00,96.598,96.623,96.596,96.622,226599998.0
2006-12-19 01:07:00,96.638,96.638,96.582,96.582,115399998.0
2006-12-19 01:08:00,96.63,96.634,96.614,96.622,220699998.0
2006-12-19 01:09:00,96.614,96.632,96.611,96.632,175699997.0
2006-12-19 01:10:00,96.622,96.639,96.614,96.635,296000003.0
2006-12-19 01:11:00,96.641,96.649,96.619,96.637,226400005.0
2006-12-19 01:12:00,96.642,96.643,96.616,96.634,344900002.0
2006-12-19 01:13:00,96.598,96.62,96.585,96.604,273400000.0
2006-12-19 01:14:00,96.635,96.64,96.611,96.611,108799999.0
2006-12-19 01:15:00,96.626,96.641,96.612,96.622,176200002.0
2006-12-19 01:16:00,96.62,96.638,96.609,96.626,265800000.0
2006-12-19 01:17:00,96.605,96.63,96.605,96.622,174900000.0
2006-12-19 01:18:00,96.612,96.626,96.595,96.595,245100000.0
2006-12-19 01:19:00,96.598,96.625,96.598,96.62,54100000.0
2006-12-19 01:20:00,96.615,96.62,96.581,96.581,217299998.0
2006-12-19 01:21:00,96.591,96.615,96.586,96.603,293699999.0
2006-12-19 01:22:00,96.602,96.602,96.554,96.582,189299998.0
2006-12-19 01:23:00,96.588,96.591,96.561,96.572,188100003.0
2006-12-19 01:24:00,96.592,96.598,96.567,96.583,335099995.0
2006-12-19 01:25:00,96.586,96.593,96.561,96.573,312000001.0
2006-12-19 01:26:00,96.585,96.585,96.558,96.565,177000003.0
2006-12-19 01:27:00,96.575,96.59,96.567,96.567,204700002.0
2006-12-19 01:28:00,96.571,96.571,96.542,96.546,202000001.0
2006-12-19 01:29:00,96.53,96.57,96.53,96.553,367300002.0
2006-12-19 01:30:00,96.572,96.572,96.545,96.546,190399996.0
2006-12-19 01:31:00,96.567,96.577,96.553,96.565,210499998.0
2006-12-19 01:32:00,96.573,96.577,96.554,96.564,229300001.0
2006-12-19 01:33:00,96.569,96.569,96.546,96.566,152900001.0
2006-12-19 01:34:00,96.55,96.577,96.543,96.559,324899997.0
2006-12-19 01:35:00,96.548,96.585,96.548,96.568,272000005.0
2006-12-19 01:36:00,96.585,96.585,96.549,96.549,67299999.0
2006-12-19 01:37:00,96.56,96.574,96.549,96.574,202599999.0
2006-12-19 01:38:00,96.575,96.584,96.558,96.583,320799996.0
2006-12-19 01:39:00,96.57,96.59,96.556,96.579,302499999.0
2006-12-19 01:40:00,96.594,96.596,96.557,96.56,245199995.0
2006-12-19 01:41:00,96.585,96.598,96.571,96.58,298599998.0
2006-12-19 01:42:00,96.556,96.576,96.533,96.533,235900000.0
2006-12-19 01:43:00,96.533,96.573,96.528,96.557,276100000.0
2006-12-19 01:44:00,96.564,96.58,96.562,96.58,190800000.0
2006-12-19 01:45:00,96.585,96.59,96.556,96.556,225799998.0
2006-12-19 01:46:00,96.565,96.581,96.556,96.558,299700001.0
2006-12-19 01:47:00,96.568,96.568,96.543,96.543,123599998.0
2006-12-19 01:48:00,96.555,96.589,96.536,96.589,212799999.0
2006-12-19 01:49:00,96.571,96.589,96.564,96.584,272899999.0
2006-12-19 01:50:00,96.552,96.583,96.537,96.55,343299999.0
2006-12-19 01:51:00,96.55,96.578,96.549,96.566,270500000.0
2006-12-19 01:52:00,96.571,96.59,96.57,96.585,187399999.0
2006-12-19 01:53:00,96.554,96.575,96.519,96.532,237300000.0
2006-12-19 01:54:00,96.582,96.585,96.556,96.56,213900000.0
2006-12-19 01:55:00,96.577,96.586,96.563,96.563,288399994.0
2006-12-19 01:56:00,96.552,96.58,96.552,96.575,380900001.0
2006-12-19 01:57:00,96.572,96.597,96.565,96.592,282699999.0
2006-12-19 01:58:00,96.572,96.595,96.559,96.595,313599999.0
2006-12-19 01:59:00,96.577,96.594,96.564,96.594,297599996.0
2006-12-19 02:00:00,96.568,96.585,96.564,96.58,162700000.0
2006-12-19 02:01:00,96.579,96.589,96.56,96.583,249299999.0
2006-12-19 02:02:00,96.577,96.58,96.538,96.54,406300000.0
2006-12-19 02:03:00,96.56,96.582,96.549,96.569,368300000.0
2006-12-19 02:04:00,96.582,96.582,96.55,96.55,257599998.0
2006-12-19 02:05:00,96.564,96.573,96.544,96.557,326800000.0
2006-12-19 02:06:00,96.561,96.563,96.542,96.55,130099999.0
2006-12-19 02:07:00,96.56,96.57,96.536,96.54,194000004.0
2006-12-19 02:08:00,96.542,96.567,96.542,96.555,250299999.0
2006-12-19 02:09:00,96.534,96.57,96.534,96.549,280900002.0
2006-12-19 02:10:00,96.543,96.551,96.528,96.534,171699998.0
2006-12-19 02:11:00,96.528,96.549,96.517,96.537,181500001.0
2006-12-19 02:12:00,96.54,96.546,96.519,96.531,232500000.0
2006-12-19 02:13:00,96.541,96.552,96.528,96.552,215800000.0
2006-12-19 02:14:00,96.546,96.558,96.531,96.544,114499997.0
2006-12-19 02:15:00,96.533,96.554,96.52,96.55,325800005.0
2006-12-19 02:16:00,96.549,96.565,96.529,96.536,363699996.0
2006-12-19 02:17:00,96.555,96.555,96.535,96.535,107700001.0
2006-12-19 02:18:00,96.562,96.562,96.537,96.544,125099998.0
2006-12-19 02:19:00,96.542,96.568,96.542,96.568,154500000.0
2006-12-19 02:20:00,96.55,96.567,96.55,96.565,195200000.0
2006-12-19 02:21:00,96.558,96.564,96.544,96.544,140400000.0
2006-12-19 02:22:00,96.559,96.572,96.545,96.56,184800000.0
2006-12-19 02:23:00,96.573,96.585,96.555,96.563,196299999.0
2006-12-19 02:24:00,96.569,96.574,96.545,96.545,325299999.0
2006-12-19 02:25:00,96.568,96.568,96.537,96.541,224299999.0
2006-12-19 02:26:00,96.566,96.576,96.54,96.558,85599998.0
2006-12-19 02:27:00,96.578,96.581,96.556,96.563,232899996.0
2006-12-19 02:28:00,96.563,96.586,96.563,96.568,146300000.0
2006-12-19 02:29:00,96.585,96.596,96.571,96.576,250100002.0
2006-12-19 02:30:00,96.569,96.582,96.553,96.562,154799999.0
2006-12-19 02:31:00,96.59,96.59,96.566,96.568,173999999.0
2006-12-19 02:32:00,96.581,96.589,96.56,96.588,116700000.0
2006-12-19 02:33:00,96.565,96.583,96.555,96.555,263599993.0
2006-12-19 02:34:00,96.549,96.588,96.549,96.583,305799999.0
2006-12-19 02:35:00,96.557,96.587,96.556,96.583,243099995.0
2006-12-19 02:36:00,96.563,96.586,96.556,96.573,178299999.0
2006-12-19 02:37:00,96.574,96.574,96.537,96.549,193899999.0
2006-12-19 02:38:00,96.572,96.578,96.556,96.566,254300003.0
2006-12-19 02:39:00,96.571,96.573,96.55,96.566,180499998.0
2006-12-19 02:40:00,96.576,96.576,96.54,96.565,240300001.0
2006-12-19 02:41:00,96.566,96.566,96.535,96.548,425600008.0
2006-12-19 02:42:00,96.563,96.565,96.539,96.548,265700002.0
2006-12-19 02:43:00,96.548,96.555,96.523,96.523,116999997.0
2006-12-19 02:44:00,96.545,96.556,96.533,96.54,204499998.0
2006-12-19 02:45:00,96.538,96.538,96.517,96.526,105100000.0
2006-12-19 02:46:00,96.532,96.552,96.522,96.541,155500001.0
2006-12-19 02:47:00,96.515,96.541,96.514,96.541,125599995.0
2006-12-19 02:48:00,96.533,96.551,96.525,96.551,220399998.0
2006-12-19 02:49:00,96.555,96.562,96.539,96.545,119999999.0
2006-12-19 02:50:00,96.555,96.572,96.549,96.572,127400000.0
2006-12-19 02:51:00,96.57,96.57,96.541,96.541,222699998.0
2006-12-19 02:52:00,96.564,96.576,96.549,96.551,325099996.0
2006-12-19 02:53:00,96.546,96.586,96.546,96.586,197900001.0
2006-12-19 02:54:00,96.575,96.597,96.572,96.58,244900002.0
2006-12-19 02:55:00,96.578,96.589,96.565,96.581,265500004.0
2006-12-19 02:56:00,96.575,96.596,96.575,96.593,345699992.0
2006-12-19 02:57:00,96.589,96.592,96.568,96.571,180000001.0
2006-12-19 02:58:00,96.587,96.587,96.564,96.583,177500003.0
2006-12-19 02:59:00,96.581,96.582,96.556,96.558,280699999.0
2006-12-19 03:00:00,96.575,96.579,96.544,96.555,284499999.0
2006-12-19 03:01:00,96.555,96.574,96.545,96.56,206499996.0
2006-12-19 03:02:00,96.555,96.562,96.525,96.532,348700000.0
2006-12-19 03:03:00,96.532,96.532,96.495,96.497,203700000.0
2006-12-19 03:04:00,96.505,96.513,96.476,96.493,303900001.0
2006-12-19 03:05:00,96.525,96.531,96.502,96.509,218099999.0
2006-12-19 03:06:00,96.506,96.527,96.504,96.517,419699996.0
2006-12-19 03:07:00,96.503,96.517,96.486,96.506,319500000.0
2006-12-19 03:08:00,96.498,96.521,96.486,96.506,306600001.0
2006-12-19 03:09:00,96.476,96.495,96.471,96.482,151500000.0
2006-12-19 03:10:00,96.467,96.467,96.436,96.443,265699998.0
2006-12-19 03:11:00,96.465,96.465,96.434,96.443,155499998.0
2006-12-19 03:12:00,96.442,96.472,96.442,96.457,182099998.0
2006-12-19 03:13:00,96.434,96.459,96.426,96.445,362400001.0
2006-12-19 03:14:00,96.429,96.442,96.412,96.44,227600001.0
2006-12-19 03:15:00,96.433,96.442,96.415,96.415,264800002.0
2006-12-19 03:16:00,96.428,96.432,96.409,96.416,38399999.0
2006-12-19 03:17:00,96.388,96.437,96.388,96.436,209799998.0
2006-12-19 03:18:00,96.412,96.431,96.409,96.431,202799998.0
2006-12-19 03:19:00,96.433,96.438,96.414,96.419,217199999.0
2006-12-19 03:20:00,96.421,96.449,96.421,96.435,301900003.0
2006-12-19 03:21:00,96.437,96.463,96.437,96.462,346599999.0
2006-12-19 03:22:00,96.468,96.469,96.418,96.418,170199998.0
2006-12-19 03:23:00,96.462,96.462,96.429,96.437,238499997.0
2006-12-19 03:24:00,96.439,96.463,96.428,96.463,297600000.0
2006-12-19 03:25:00,96.472,96.485,96.458,96.467,264100004.0
2006-12-19 03:26:00,96.475,96.487,96.455,96.468,240300002.0
2006-12-19 03:27:00,96.454,96.48,96.452,96.48,152400000.0
2006-12-19 03:28:00,96.461,96.481,96.459,96.481,160699999.0
2006-12-19 03:29:00,96.467,96.485,96.458,96.473,242200002.0
2006-12-19 03:30:00,96.487,96.507,96.481,96.494,244099999.0
2006-12-19 03:31:00,96.459,96.5,96.452,96.485,364999996.0
2006-12-19 03:32:00,96.481,96.499,96.468,96.492,331099997.0
2006-12-19 03:33:00,96.483,96.51,96.483,96.5,254900001.0
2006-12-19 03:34:00,96.501,96.502,96.48,96.482,204099999.0
2006-12-19 03:35:00,96.493,96.51,96.475,96.48,210500000.0
2006-12-19 03:36:00,96.494,96.494,96.474,96.475,160999997.0
2006-12-19 03:37:00,96.492,96.498,96.471,96.471,221200001.0
2006-12-19 03:38:00,96.466,96.497,96.466,96.488,177799998.0
2006-12-19 03:39:00,96.493,96.493,96.45,96.468,182799997.0
2006-12-19 03:40:00,96.468,96.471,96.441,96.441,102199998.0
2006-12-19 03:41:00,96.478,96.48,96.461,96.471,186699998.0
2006-12-19 03:42:00,96.461,96.482,96.46,96.468,205499998.0
2006-12-19 03:43:00,96.459,96.461,96.436,96.436,170800001.0
2006-12-19 03:44:00,96.448,96.474,96.417,96.463,440000000.0
2006-12-19 03:45:00,96.463,96.469,96.44,96.445,134399998.0
2006-12-19 03:46:00,96.433,96.462,96.433,96.462,213000001.0
2006-12-19 03:47:00,96.461,96.461,96.431,96.431,255099996.0
2006-12-19 03:48:00,96.448,96.45,96.425,96.431,278500000.0
2006-12-19 03:49:00,96.442,96.455,96.428,96.438,208299998.0
2006-12-19 03:50:00,96.424,96.445,96.419,96.425,216899996.0
2006-12-19 03:51:00,96.449,96.449,96.416,96.416,212099999.0
2006-12-19 03:52:00,96.43,96.45,96.425,96.45,360400003.0
2006-12-19 03:53:00,96.442,96.45,96.425,96.429,254700006.0
2006-12-19 03:54:00,96.448,96.455,96.425,96.43,176300002.0
2006-12-19 03:55:00,96.453,96.456,96.425,96.425,248300001.0
2006-12-19 03:56:00,96.458,96.46,96.442,96.448,206399998.0
2006-12-19 03:57:00,96.45,96.467,96.447,96.46,140999999.0
2006-12-19 03:58:00,96.454,96.478,96.438,96.457,219000001.0
2006-12-19 03:59:00,96.446,96.47,96.442,96.448,173900001.0
2006-12-19 04:00:00,96.452,96.463,96.432,96.463,129999999.0
2006-12-19 04:01:00,96.467,96.485,96.449,96.47,156999999.0
2006-12-19 04:02:00,96.458,96.483,96.456,96.474,145199998.0
2006-12-19 04:03:00,96.479,96.481,96.464,96.466,70399998.0
2006-12-19 04:04:00,96.456,96.489,96.437,96.467,194999998.0
2006-12-19 04:05:00,96.477,96.477,96.459,96.459,46200000.0
2006-12-19 04:06:00,96.438,96.483,96.438,96.476,186999997.0
2006-12-19 04:07:00,96.459,96.483,96.45,96.461,199899999.0
2006-12-19 04:08:00,96.449,96.475,96.449,96.475,49999999.0
2006-12-19 04:09:00,96.46,96.474,96.441,96.46,164900000.0
2006-12-19 04:10:00,96.467,96.476,96.453,96.462,296500000.0
2006-12-19 04:11:00,96.461,96.477,96.445,96.463,124799999.0
2006-12-19 04:12:00,96.468,96.471,96.452,96.464,103899999.0
2006-12-19 04:13:00,96.452,96.465,96.446,96.453,184500001.0
2006-12-19 04:14:00,96.457,96.464,96.438,96.438,165500000.0
2006-12-19 04:15:00,96.433,96.457,96.433,96.457,247199999.0
2006-12-19 04:16:00,96.453,96.461,96.435,96.445,140399999.0
2006-12-19 04:17:00,96.465,96.47,96.45,96.458,160899998.0
2006-12-19 04:18:00,96.464,96.467,96.439,96.439,225799998.0
2006-12-19 04:19:00,96.437,96.463,96.433,96.447,180799997.0
2006-12-19 04:20:00,96.424,96.471,96.424,96.461,307400001.0
2006-12-19 04:21:00,96.471,96.486,96.455,96.455,118500001.0
2006-12-19 04:22:00,96.484,96.486,96.457,96.47,324500002.0
2006-12-19 04:23:00,96.475,96.485,96.443,96.456,143899999.0
2006-12-19 04:24:00,96.478,96.478,96.45,96.45,152900001.0
2006-12-19 04:25:00,96.454,96.468,96.438,96.456,187699996.0
2006-12-19 04:26:00,96.457,96.465,96.445,96.465,64400000.0
2006-12-19 04:27:00,96.441,96.465,96.441,96.464,160300000.0
2006-12-19 04:28:00,96.47,96.475,96.456,96.467,182399997.0
2006-12-19 04:29:00,96.467,96.483,96.437,96.438,145600000.0
2006-12-19 04:30:00,96.451,96.469,96.441,96.469,143100001.0
2006-12-19 04:31:00,96.453,96.474,96.448,96.463,152799998.0
2006-12-19 04:32:00,96.466,96.473,96.449,96.449,196999999.0
2006-12-19 04:33:00,96.445,96.465,96.445,96.463,152599999.0
2006-12-19 04:34:00,96.465,96.465,96.445,96.445,113299998.0
2006-12-19 04:35:00,96.465,96.47,96.45,96.458,191800000.0
2006-12-19 04:36:00,96.463,96.466,96.442,96.442,170299999.0
2006-12-19 04:37:00,96.462,96.464,96.439,96.446,117700001.0
2006-12-19 04:38:00,96.456,96.464,96.439,96.443,220300000.0
2006-12-19 04:39:00,96.463,96.47,96.433,96.458,312300001.0
2006-12-19 04:40:00,96.449,96.467,96.44,96.462,230299998.0
2006-12-19 04:41:00,96.464,96.469,96.44,96.457,188699998.0
2006-12-19 04:42:00,96.468,96.468,96.444,96.456,233300002.0
2006-12-19 04:43:00,96.463,96.464,96.444,96.448,205399998.0
2006-12-19 04:44:00,96.467,96.467,96.447,96.447,173799999.0
2006-12-19 04:45:00,96.47,96.47,96.451,96.451,51600000.0
2006-12-19 04:46:00,96.446,96.473,96.443,96.467,170300000.0
2006-12-19 04:47:00,96.462,96.464,96.435,96.435,219400001.0
2006-12-19 04:48:00,96.444,96.461,96.444,96.461,93800000.0
2006-12-19 04:49:00,96.451,96.467,96.433,96.462,150699998.0
2006-12-19 04:50:00,96.462,96.466,96.442,96.448,128300000.0
2006-12-19 04:51:00,96.443,96.456,96.432,96.44,190799997.0
2006-12-19 04:52:00,96.435,96.467,96.419,96.451,151199999.0
2006-12-19 04:53:00,96.467,96.47,96.444,96.448,343300006.0
2006-12-19 04:54:00,96.453,96.467,96.438,96.457,171800000.0
2006-12-19 04:55:00,96.458,96.467,96.44,96.467,114099999.0
2006-12-19 04:56:00,96.46,96.462,96.427,96.432,179600002.0
2006-12-19 04:57:00,96.442,96.468,96.442,96.463,102200000.0
2006-12-19 04:58:00,96.457,96.474,96.446,96.474,209899997.0
2006-12-19 04:59:00,96.464,96.479,96.449,96.469,168999999.0
2006-12-19 05:00:00,96.475,96.485,96.46,96.477,151699998.0
2006-12-19 05:01:00,96.466,96.486,96.444,96.47,65099999.0
2006-12-19 05:02:00,96.46,96.484,96.439,96.484,209700000.0
2006-12-19 05:03:00,96.486,96.487,96.459,96.467,215699997.0
2006-12-19 05:04:00,96.471,96.49,96.461,96.49,210399997.0
2006-12-19 05:05:00,96.472,96.5,96.472,96.5,153800000.0
2006-12-19 05:06:00,96.474,96.491,96.464,96.478,209300003.0
2006-12-19 05:07:00,96.468,96.485,96.468,96.485,58100001.0
2006-12-19 05:08:00,96.491,96.491,96.464,96.469,261200004.0
2006-12-19 05:09:00,96.472,96.487,96.442,96.478,188900000.0
2006-12-19 05:10:00,96.455,96.472,96.44,96.457,177400005.0
2006-12-19 05:11:00,96.465,96.465,96.441,96.443,182900002.0
2006-12-19 05:12:00,96.47,96.487,96.462,96.462,290999998.0
2006-12-19 05:13:00,96.452,96.476,96.442,96.464,203799999.0
2006-12-19 05:14:00,96.452,96.472,96.452,96.472,207299999.0
2006-12-19 05:15:00,96.47,96.47,96.447,96.45,104700000.0
2006-12-19 05:16:00,96.472,96.48,96.462,96.462,123399999.0
2006-12-19 05:17:00,96.452,96.47,96.452,96.47,55799998.0
2006-12-19 05:18:00,96.47,96.47,96.426,96.434,377900001.0
2006-12-19 05:19:00,96.451,96.451,96.423,96.431,218399997.0
2006-12-19 05:20:00,96.456,96.456,96.441,96.441,42899999.0
2006-12-19 05:21:00,96.444,96.464,96.435,96.46,250400003.0
2006-12-19 05:22:00,96.445,96.464,96.438,96.457,157799998.0
2006-12-19 05:23:00,96.464,96.464,96.439,96.441,139299999.0
2006-12-19 05:24:00,96.427,96.447,96.427,96.446,179499997.0
2006-12-19 05:25:00,96.431,96.45,96.403,96.433,198600002.0
2006-12-19 05:26:00,96.44,96.46,96.433,96.46,152699999.0
2006-12-19 05:27:00,96.443,96.476,96.443,96.451,202200001.0
2006-12-19 05:28:00,96.439,96.467,96.438,96.447,204900002.0
2006-12-19 05:29:00,96.48,96.493,96.47,96.478,56200000.0
2006-12-19 05:30:00,96.485,96.5,96.48,96.494,209399998.0
2006-12-19 05:31:00,96.497,96.501,96.482,96.483,207000002.0
2006-12-19 05:32:00,96.487,96.515,96.487,96.506,152199999.0
2006-12-19 05:33:00,96.5,96.518,96.494,96.516,127199998.0
2006-12-19 05:34:00,96.517,96.535,96.504,96.535,312599998.0
2006-12-19 05:35:00,96.526,96.526,96.5,96.505,84000000.0
2006-12-19 05:36:00,96.498,96.522,96.486,96.502,296000000.0
2006-12-19 05:37:00,96.512,96.526,96.496,96.509,151700001.0
2006-12-19 05:38:00,96.533,96.533,96.507,96.51,223099999.0
2006-12-19 05:39:00,96.496,96.513,96.48,96.503,346400000.0
2006-12-19 05:40:00,96.503,96.503,96.476,96.478,172300002.0
2006-12-19 05:41:00,96.476,96.502,96.464,96.488,258700000.0
2006-12-19 05:42:00,96.478,96.498,96.468,96.468,185099997.0
2006-12-19 05:43:00,96.488,96.504,96.48,96.49,208800001.0
2006-12-19 05:44:00,96.496,96.507,96.478,96.481,254800001.0
2006-12-19 05:45:00,96.489,96.503,96.48,96.483,182000000.0
2006-12-19 05:46:00,96.497,96.513,96.483,96.497,49400000.0
2006-12-19 05:47:00,96.489,96.514,96.447,96.494,195800001.0
2006-12-19 05:48:00,96.504,96.518,96.499,96.518,181199997.0
2006-12-19 05:49:00,96.532,96.532,96.501,96.501,207200002.0
2006-12-19 05:50:00,96.517,96.533,96.504,96.504,340299998.0
2006-12-19 05:51:00,96.513,96.53,96.489,96.53,238899997.0
2006-12-19 05:52:00,96.496,96.521,96.496,96.521,185300001.0
2006-12-19 05:53:00,96.527,96.527,96.506,96.512,296599999.0
2006-12-19 05:54:00,96.519,96.536,96.502,96.509,241699998.0
2006-12-19 05:55:00,96.491,96.525,96.491,96.525,197199996.0
2006-12-19 05:56:00,96.496,96.52,96.484,96.495,205499999.0
2006-12-19 05:57:00,96.496,96.496,96.475,96.478,254200000.0
2006-12-19 05:58:00,96.477,96.493,96.461,96.48,118799998.0
2006-12-19 05:59:00,96.487,96.495,96.474,96.476,229800000.0
2006-12-19 06:00:00,96.476,96.501,96.474,96.495,231700003.0
2006-12-19 06:01:00,96.492,96.493,96.462,96.493,140900001.0
2006-12-19 06:02:00,96.472,96.495,96.472,96.495,59200000.0
2006-12-19 06:03:00,96.492,96.494,96.469,96.494,308200003.0
2006-12-19 06:04:00,96.49,96.493,96.475,96.478,59999999.0
2006-12-19 06:05:00,96.477,96.484,96.462,96.466,205900001.0
2006-12-19 06:06:00,96.496,96.496,96.464,96.476,277199997.0
2006-12-19 06:07:00,96.485,96.496,96.477,96.477,78500001.0
2006-12-19 06:08:00,96.498,96.498,96.473,96.482,169900003.0
2006-12-19 06:09:00,96.492,96.504,96.475,96.495,251300001.0
2006-12-19 06:10:00,96.482,96.494,96.462,96.462,241199999.0
2006-12-19 06:11:00,96.455,96.479,96.44,96.479,155300000.0
2006-12-19 06:12:00,96.456,96.475,96.441,96.468,270799998.0
2006-12-19 06:13:00,96.442,96.459,96.435,96.458,125299998.0
2006-12-19 06:14:00,96.444,96.465,96.443,96.456,198100002.0
2006-12-19 06:15:00,96.447,96.453,96.427,96.433,120099999.0
2006-12-19 06:16:00,96.435,96.44,96.419,96.431,58000000.0
2006-12-19 06:17:00,96.399,96.43,96.399,96.423,315299999.0
2006-12-19 06:18:00,96.416,96.429,96.4,96.429,116800002.0
2006-12-19 06:19:00,96.419,96.435,96.411,96.414,143499999.0
2006-12-19 06:20:00,96.42,96.432,96.42,96.428,55800000.0
2006-12-19 06:21:00,96.415,96.448,96.409,96.434,224599999.0
2006-12-19 06:22:00,96.461,96.461,96.434,96.441,115099999.0
2006-12-19 06:23:00,96.443,96.444,96.426,96.443,274999997.0
2006-12-19 06:24:00,96.453,96.46,96.433,96.439,165700000.0
2006-12-19 06:25:00,96.441,96.461,96.423,96.442,205099999.0
2006-12-19 06:26:00,96.464,96.468,96.453,96.456,130000000.0
2006-12-19 06:27:00,96.463,96.466,96.437,96.452,209799997.0
2006-12-19 06:28:00,96.467,96.467,96.431,96.431,338900000.0
2006-12-19 06:29:00,96.444,96.469,96.444,96.469,151900001.0
2006-12-19 06:30:00,96.447,96.475,96.447,96.452,337499999.0
2006-12-19 06:31:00,96.452,96.472,96.447,96.472,167399998.0
2006-12-19 06:32:00,96.448,96.469,96.436,96.469,278700002.0
2006-12-19 06:33:00,96.45,96.473,96.446,96.473,224000003.0
2006-12-19 06:34:00,96.451,96.471,96.45,96.455,74800000.0
2006-12-19 06:35:00,96.464,96.479,96.443,96.474,211900000.0
2006-12-19 06:36:00,96.47,96.475,96.456,96.457,178700002.0
2006-12-19 06:37:00,96.476,96.476,96.441,96.441,97699997.0
2006-12-19 06:38:00,96.466,96.47,96.439,96.447,185599998.0
2006-12-19 06:39:00,96.456,96.473,96.447,96.473,112000001.0
2006-12-19 06:40:00,96.456,96.475,96.455,96.472,268100003.0
2006-12-19 06:41:00,96.448,96.471,96.445,96.469,339600002.0
2006-12-19 06:42:00,96.452,96.474,96.444,96.451,235100001.0
2006-12-19 06:43:00,96.458,96.475,96.453,96.467,156099998.0
2006-12-19 06:44:00,96.47,96.47,96.446,96.459,213299999.0
2006-12-19 06:45:00,96.454,96.466,96.431,96.452,180199999.0
2006-12-19 06:46:00,96.451,96.465,96.434,96.446,200499999.0
2006-12-19 06:47:00,96.444,96.459,96.432,96.447,182299998.0
2006-12-19 06:48:00,96.46,96.463,96.431,96.431,242000005.0
2006-12-19 06:49:00,96.447,96.455,96.414,96.423,345900001.0
2006-12-19 06:50:00,96.443,96.458,96.434,96.444,231500000.0
2006-12-19 06:51:00,96.439,96.466,96.435,96.466,409699997.0
2006-12-19 06:52:00,96.465,96.472,96.436,96.448,283600000.0
2006-12-19 06:53:00,96.479,96.479,96.444,96.444,272500001.0
2006-12-19 06:54:00,96.46,96.467,96.444,96.446,197400007.0
2006-12-19 06:55:00,96.467,96.477,96.455,96.455,212700004.0
2006-12-19 06:56:00,96.464,96.469,96.439,96.443,289499999.0
2006-12-19 06:57:00,96.449,96.465,96.447,96.463,216800000.0
2006-12-19 06:58:00,96.462,96.481,96.446,96.473,259399998.0
2006-12-19 06:59:00,96.454,96.482,96.435,96.447,217599999.0
2006-12-19 07:00:00,96.461,96.478,96.425,96.438,284300000.0
2006-12-19 07:01:00,96.482,96.482,96.45,96.461,297800001.0
2006-12-19 07:02:00,96.457,96.484,96.452,96.465,216900002.0
2006-12-19 07:03:00,96.481,96.481,96.455,96.475,215899996.0
2006-12-19 07:04:00,96.456,96.474,96.438,96.455,198599997.0
2006-12-19 07:05:00,96.441,96.463,96.438,96.452,223400000.0
2006-12-19 07:06:00,96.447,96.451,96.421,96.442,176600002.0
2006-12-19 07:07:00,96.454,96.454,96.427,96.441,214999999.0
2006-12-19 07:08:00,96.429,96.451,96.424,96.442,121000000.0
2006-12-19 07:09:00,96.433,96.452,96.433,96.435,303000006.0
2006-12-19 07:10:00,96.44,96.458,96.437,96.453,226200000.0
2006-12-19 07:11:00,96.442,96.472,96.438,96.458,206899999.0
2006-12-19 07:12:00,96.453,96.468,96.436,96.449,274099999.0
2006-12-19 07:13:00,96.466,96.466,96.435,96.448,234599997.0
2006-12-19 07:14:00,96.427,96.454,96.426,96.443,228900000.0
2006-12-19 07:15:00,96.448,96.465,96.44,96.465,217500002.0
2006-12-19 07:16:00,96.436,96.468,96.436,96.468,214199998.0
2006-12-19 07:17:00,96.44,96.46,96.437,96.455,237200001.0
2006-12-19 07:18:00,96.443,96.472,96.441,96.444,162799997.0
2006-12-19 07:19:00,96.454,96.468,96.439,96.44,196099999.0
2006-12-19 07:20:00,96.43,96.448,96.422,96.438,256399996.0
2006-12-19 07:21:00,96.438,96.457,96.428,96.439,275500001.0
2006-12-19 07:22:00,96.435,96.449,96.422,96.447,241699998.0
2006-12-19 07:23:00,96.44,96.456,96.423,96.455,330100003.0
2006-12-19 07:24:00,96.449,96.457,96.43,96.444,224799998.0
2006-12-19 07:25:00,96.436,96.452,96.43,96.451,163899999.0
2006-12-19 07:26:00,96.455,96.455,96.415,96.44,122899999.0
2006-12-19 07:27:00,96.446,96.457,96.428,96.434,229599999.0
2006-12-19 07:28:00,96.445,96.451,96.428,96.434,225000001.0
2006-12-19 07:29:00,96.441,96.469,96.44,96.454,227200004.0
2006-12-19 07:30:00,96.454,96.457,96.431,96.44,162900001.0
2006-12-19 07:31:00,96.443,96.469,96.441,96.449,344699998.0
2006-12-19 07:32:00,96.468,96.472,96.45,96.45,126100000.0
2006-12-19 07:33:00,96.465,96.465,96.422,96.449,146800001.0
2006-12-19 07:34:00,96.433,96.464,96.433,96.452,143899999.0
2006-12-19 07:35:00,96.437,96.458,96.432,96.455,302699996.0
2006-12-19 07:36:00,96.428,96.445,96.415,96.417,229099997.0
2006-12-19 07:37:00,96.44,96.455,96.417,96.435,179999999.0
2006-12-19 07:38:00,96.441,96.455,96.422,96.442,351800001.0
2006-12-19 07:39:00,96.457,96.457,96.424,96.43,330300002.0
2006-12-19 07:40:00,96.44,96.458,96.404,96.45,312299996.0
2006-12-19 07:41:00,96.457,96.468,96.441,96.455,207300000.0
2006-12-19 07:42:00,96.451,96.475,96.449,96.47,277499997.0
2006-12-19 07:43:00,96.462,96.466,96.437,96.452,350899998.0
2006-12-19 07:44:00,96.474,96.485,96.46,96.466,283899996.0
2006-12-19 07:45:00,96.469,96.483,96.448,96.457,170900002.0
2006-12-19 07:46:00,96.477,96.486,96.457,96.464,216399998.0
2006-12-19 07:47:00,96.488,96.488,96.466,96.472,152299998.0
2006-12-19 07:48:00,96.479,96.479,96.447,96.447,121799998.0
2006-12-19 07:49:00,96.458,96.472,96.446,96.455,198900001.0
2006-12-19 07:50:00,96.478,96.478,96.45,96.454,206799997.0
2006-12-19 07:51:00,96.474,96.484,96.46,96.466,202200000.0
2006-12-19 07:52:00,96.45,96.48,96.45,96.468,219899999.0
2006-12-19 07:53:00,96.453,96.488,96.451,96.473,194600003.0
2006-12-19 07:54:00,96.458,96.482,96.457,96.482,91400001.0
2006-12-19 07:55:00,96.487,96.487,96.451,96.456,272599999.0
2006-12-19 07:56:00,96.481,96.481,96.464,96.464,28100000.0
2006-12-19 07:57:00,96.476,96.486,96.458,96.465,165900002.0
2006-12-19 07:58:00,96.494,96.494,96.458,96.473,279400002.0
2006-12-19 07:59:00,96.452,96.483,96.45,96.476,110100000.0
2006-12-19 08:00:00,96.472,96.479,96.443,96.479,134900000.0
2006-12-19 08:01:00,96.458,96.481,96.442,96.464,279800002.0
2006-12-19 08:02:00,96.463,96.487,96.456,96.467,346899995.0
2006-12-19 08:03:00,96.479,96.492,96.466,96.485,378100000.0
2006-12-19 08:04:00,96.495,96.513,96.489,96.493,180499997.0
2006-12-19 08:05:00,96.492,96.499,96.476,96.478,252200002.0
2006-12-19 08:06:00,96.486,96.492,96.469,96.474,235100001.0
2006-12-19 08:07:00,96.49,96.504,96.47,96.484,342399993.0
2006-12-19 08:08:00,96.505,96.515,96.492,96.492,218800000.0
2006-12-19 08:09:00,96.474,96.501,96.474,96.501,221199999.0
2006-12-19 08:10:00,96.499,96.514,96.483,96.514,108500000.0
2006-12-19 08:11:00,96.515,96.546,96.509,96.512,103600000.0
2006-12-19 08:12:00,96.548,96.556,96.524,96.535,247899996.0
2006-12-19 08:13:00,96.555,96.562,96.527,96.529,175999996.0
2006-12-19 08:14:00,96.565,96.574,96.545,96.545,272299996.0
2006-12-19 08:15:00,96.551,96.563,96.529,96.529,136600000.0
2006-12-19 08:16:00,96.553,96.553,96.518,96.543,268799996.0
2006-12-19 08:17:00,96.53,96.547,96.53,96.53,85000002.0
2006-12-19 08:18:00,96.542,96.558,96.528,96.542,346400002.0
2006-12-19 08:19:00,96.555,96.555,96.513,96.523,192399999.0
2006-12-19 08:20:00,96.546,96.546,96.504,96.504,100299999.0
2006-12-19 08:21:00,96.521,96.544,96.513,96.524,254000001.0
2006-12-19 08:22:00,96.533,96.54,96.508,96.508,209600001.0
2006-12-19 08:23:00,96.495,96.53,96.495,96.513,179399998.0
2006-12-19 08:24:00,96.514,96.527,96.496,96.516,260199997.0
2006-12-19 08:25:00,96.509,96.531,96.509,96.529,184300002.0
2006-12-19 08:26:00,96.502,96.533,96.494,96.533,172699999.0
2006-12-19 08:27:00,96.53,96.54,96.508,96.512,412899998.0
2006-12-19 08:28:00,96.501,96.537,96.501,96.537,327900001.0
2006-12-19 08:29:00,96.538,96.548,96.524,96.527,162599999.0
2006-12-19 08:30:00,96.546,96.546,96.506,96.52,290799998.0
2006-12-19 08:31:00,96.551,96.551,96.516,96.525,190000000.0
2006-12-19 08:32:00,96.527,96.527,96.509,96.509,121000000.0
2006-12-19 08:33:00,96.51,96.527,96.494,96.518,155999999.0
2006-12-19 08:34:00,96.519,96.519,96.489,96.493,108399998.0
2006-12-19 08:35:00,96.494,96.514,96.494,96.511,151000000.0
2006-12-19 08:36:00,96.492,96.524,96.492,96.505,389300003.0
2006-12-19 08:37:00,96.493,96.512,96.482,96.505,300900004.0
2006-12-19 08:38:00,96.482,96.501,96.476,96.5,169900001.0
2006-12-19 08:39:00,96.49,96.505,96.474,96.488,275099998.0
2006-12-19 08:40:00,96.502,96.508,96.49,96.491,177099999.0
2006-12-19 08:41:00,96.485,96.503,96.467,96.476,216699998.0
2006-12-19 08:42:00,96.472,96.491,96.458,96.48,168399999.0
2006-12-19 08:43:00,96.487,96.494,96.461,96.469,320900001.0
2006-12-19 08:44:00,96.469,96.479,96.432,96.451,178300001.0
2006-12-19 08:45:00,96.454,96.478,96.447,96.478,230900003.0
2006-12-19 08:46:00,96.456,96.472,96.449,96.465,141099999.0
2006-12-19 08:47:00,96.473,96.499,96.463,96.464,200699997.0
2006-12-19 08:48:00,96.475,96.489,96.459,96.465,323999998.0
2006-12-19 08:49:00,96.472,96.495,96.456,96.48,225800001.0
2006-12-19 08:50:00,96.48,96.491,96.458,96.472,160299999.0
2006-12-19 08:51:00,96.488,96.492,96.442,96.442,307500004.0
2006-12-19 08:52:00,96.486,96.494,96.47,96.47,181600002.0
2006-12-19 08:53:00,96.487,96.487,96.451,96.46,348400000.0
2006-12-19 08:54:00,96.461,96.478,96.458,96.477,177400002.0
2006-12-19 08:55:00,96.481,96.5,96.464,96.48,188099999.0
2006-12-19 08:56:00,96.497,96.513,96.49,96.49,275799998.0
2006-12-19 08:57:00,96.48,96.507,96.477,96.507,324300001.0
2006-12-19 08:58:00,96.508,96.511,96.484,96.493,241700005.0
2006-12-19 08:59:00,96.506,96.506,96.48,96.487,160600001.0
2006-12-19 09:00:00,96.497,96.514,96.48,96.514,342399998.0
2006-12-19 09:01:00,96.496,96.522,96.496,96.515,214200002.0
2006-12-19 09:02:00,96.514,96.528,96.505,96.528,246799996.0
2006-12-19 09:03:00,96.526,96.526,96.491,96.496,206899999.0
2006-12-19 09:04:00,96.508,96.514,96.48,96.48,148199999.0
2006-12-19 09:05:00,96.498,96.518,96.475,96.484,340700002.0
2006-12-19 09:06:00,96.498,96.512,96.481,96.499,249500001.0
2006-12-19 09:07:00,96.506,96.509,96.482,96.482,305299998.0
2006-12-19 09:08:00,96.473,96.512,96.473,96.503,197300002.0
2006-12-19 09:09:00,96.503,96.515,96.483,96.499,199600001.0
2006-12-19 09:10:00,96.512,96.517,96.496,96.496,266700004.0
2006-12-19 09:11:00,96.509,96.524,96.504,96.524,130800000.0
2006-12-19 09:12:00,96.51,96.512,96.491,96.497,235699998.0
2006-12-19 09:13:00,96.494,96.509,96.473,96.493,227399998.0
2006-12-19 09:14:00,96.482,96.504,96.482,96.504,145699997.0
2006-12-19 09:15:00,96.487,96.512,96.482,96.512,180799996.0
2006-12-19 09:16:00,96.535,96.581,96.531,96.558,217800004.0
2006-12-19 09:17:00,96.558,96.576,96.548,96.559,202199998.0
2006-12-19 09:18:00,96.554,96.591,96.554,96.571,300500000.0
2006-12-19 09:19:00,96.602,96.641,96.602,96.621,225699997.0
2006-12-19 09:20:00,96.636,96.675,96.629,96.673,320300000.0
2006-12-19 09:21:00,96.648,96.677,96.645,96.673,150399999.0
2006-12-19 09:22:00,96.651,96.671,96.648,96.67,271999995.0
2006-12-19 09:23:00,96.667,96.669,96.643,96.643,281499999.0
2006-12-19 09:24:00,96.651,96.667,96.635,96.635,141400002.0
2006-12-19 09:25:00,96.638,96.656,96.61,96.626,307200002.0
2006-12-19 09:26:00,96.609,96.637,96.609,96.614,254900002.0
2006-12-19 09:27:00,96.614,96.634,96.607,96.625,272300001.0
2006-12-19 09:28:00,96.622,96.65,96.62,96.647,334799995.0
2006-12-19 09:29:00,96.634,96.65,96.603,96.617,212099999.0
2006-12-19 09:30:00,96.587,96.613,96.573,96.58,254100002.0
2006-12-19 09:31:00,96.591,96.618,96.591,96.618,72899998.0
2006-12-19 09:32:00,96.602,96.646,96.602,96.645,213400000.0
2006-12-19 09:33:00,96.652,96.672,96.649,96.664,90999999.0
2006-12-19 09:34:00,96.646,96.692,96.646,96.692,259300005.0
2006-12-19 09:35:00,96.686,96.729,96.675,96.693,169799999.0
2006-12-19 09:36:00,96.757,96.778,96.74,96.754,258200000.0
2006-12-19 09:37:00,96.794,96.794,96.755,96.765,341400000.0
2006-12-19 09:38:00,96.78,96.78,96.738,96.753,341799998.0
2006-12-19 09:39:00,96.736,96.762,96.734,96.744,349400000.0
2006-12-19 09:40:00,96.757,96.78,96.749,96.749,228800001.0
2006-12-19 09:41:00,96.75,96.764,96.735,96.758,235100002.0
2006-12-19 09:42:00,96.758,96.767,96.733,96.758,296500001.0
2006-12-19 09:43:00,96.739,96.756,96.73,96.748,277899999.0
2006-12-19 09:44:00,96.742,96.763,96.73,96.754,128200000.0
2006-12-19 09:45:00,96.743,96.759,96.724,96.724,146799999.0
2006-12-19 09:46:00,96.73,96.736,96.713,96.715,136600001.0
2006-12-19 09:47:00,96.726,96.737,96.71,96.71,195600004.0
2006-12-19 09:48:00,96.706,96.733,96.706,96.722,182900002.0
2006-12-19 09:49:00,96.719,96.726,96.702,96.702,255299999.0
2006-12-19 09:50:00,96.712,96.736,96.708,96.728,229800001.0
2006-12-19 09:51:00,96.707,96.741,96.707,96.728,230199997.0
2006-12-19 09:52:00,96.715,96.747,96.715,96.732,210800003.0
2006-12-19 09:53:00,96.743,96.763,96.725,96.74,254299995.0
2006-12-19 09:54:00,96.743,96.79,96.74,96.789,138199998.0
2006-12-19 09:55:00,96.754,96.785,96.754,96.775,191600003.0
2006-12-19 09:56:00,96.788,96.789,96.758,96.772,285700001.0
2006-12-19 09:57:00,96.791,96.831,96.791,96.831,214999997.0
2006-12-19 09:58:00,96.803,96.851,96.803,96.836,284199999.0
2006-12-19 09:59:00,96.829,96.837,96.808,96.828,345999997.0
2006-12-19 10:00:00,96.834,96.844,96.805,96.805,182400000.0
2006-12-19 10:01:00,96.813,96.844,96.801,96.822,326999997.0
2006-12-19 10:02:00,96.805,96.824,96.793,96.801,113099997.0
2006-12-19 10:03:00,96.777,96.8,96.773,96.8,315300001.0
2006-12-19 10:04:00,96.787,96.816,96.779,96.791,325700003.0
2006-12-19 10:05:00,96.783,96.821,96.778,96.796,314399999.0
2006-12-19 10:06:00,96.78,96.813,96.78,96.812,208999998.0
2006-12-19 10:07:00,96.751,96.786,96.745,96.765,199500001.0
2006-12-19 10:08:00,96.772,96.801,96.759,96.78,240499999.0
2006-12-19 10:09:00,96.781,96.803,96.769,96.772,171400000.0
2006-12-19 10:10:00,96.75,96.798,96.75,96.782,199799999.0
2006-12-19 10:11:00,96.779,96.785,96.746,96.75,190599998.0
2006-12-19 10:12:00,96.754,96.766,96.735,96.735,238100001.0
2006-12-19 10:13:00,96.751,96.764,96.73,96.73,145099997.0
2006-12-19 10:14:00,96.724,96.724,96.696,96.696,161999998.0
2006-12-19 10:15:00,96.735,96.747,96.707,96.728,197700000.0
2006-12-19 10:16:00,96.739,96.76,96.723,96.745,215999997.0
2006-12-19 10:17:00,96.754,96.772,96.744,96.744,149399999.0
2006-12-19 10:18:00,96.752,96.768,96.741,96.762,225699996.0
2006-12-19 10:19:00,96.739,96.766,96.732,96.747,258099998.0
2006-12-19 10:20:00,96.754,96.772,96.716,96.76,278399994.0
2006-12-19 10:21:00,96.741,96.764,96.729,96.734,261900002.0
2006-12-19 10:22:00,96.732,96.734,96.702,96.725,448099998.0
2006-12-19 10:23:00,96.718,96.738,96.7,96.718,196000001.0
2006-12-19 10:24:00,96.746,96.752,96.727,96.74,261700003.0
2006-12-19 10:25:00,96.738,96.738,96.711,96.712,119199999.0
2006-12-19 10:26:00,96.734,96.74,96.71,96.713,205400000.0
2006-12-19 10:27:00,96.725,96.727,96.709,96.711,177700006.0
2006-12-19 10:28:00,96.736,96.742,96.712,96.717,352499999.0
2006-12-19 10:29:00,96.731,96.75,96.714,96.723,174099997.0
2006-12-19 10:30:00,96.735,96.756,96.71,96.723,202199997.0
2006-12-19 10:31:00,96.725,96.742,96.698,96.729,321199994.0
2006-12-19 10:32:00,96.692,96.715,96.677,96.687,238400002.0
2006-12-19 10:33:00,96.705,96.711,96.684,96.685,207899998.0
2006-12-19 10:34:00,96.692,96.71,96.68,96.693,270699999.0
2006-12-19 10:35:00,96.698,96.705,96.664,96.675,186499997.0
2006-12-19 10:36:00,96.661,96.707,96.658,96.706,184100000.0
2006-12-19 10:37:00,96.689,96.721,96.676,96.687,364799997.0
2006-12-19 10:38:00,96.682,96.704,96.662,96.662,295500003.0
2006-12-19 10:39:00,96.689,96.709,96.684,96.69,143199998.0
2006-12-19 10:40:00,96.655,96.702,96.655,96.702,229400001.0
2006-12-19 10:41:00,96.687,96.703,96.666,96.674,193599996.0
2006-12-19 10:42:00,96.655,96.702,96.648,96.702,205700000.0
2006-12-19 10:43:00,96.708,96.729,96.679,96.71,247100002.0
2006-12-19 10:44:00,96.731,96.744,96.719,96.744,525400000.0
2006-12-19 10:45:00,96.737,96.761,96.73,96.752,248999998.0
2006-12-19 10:46:00,96.747,96.747,96.721,96.722,161399999.0
2006-12-19 10:47:00,96.722,96.753,96.722,96.74,354000002.0
2006-12-19 10:48:00,96.718,96.75,96.712,96.75,226399999.0
2006-12-19 10:49:00,96.756,96.768,96.732,96.75,100800000.0
2006-12-19 10:50:00,96.758,96.768,96.741,96.759,185500001.0
2006-12-19 10:51:00,96.736,96.763,96.728,96.763,155900001.0
2006-12-19 10:52:00,96.739,96.794,96.723,96.772,133200000.0
2006-12-19 10:53:00,96.79,96.79,96.751,96.756,165199995.0
2006-12-19 10:54:00,96.761,96.809,96.755,96.805,305099996.0
2006-12-19 10:55:00,96.794,96.821,96.788,96.801,215899999.0
2006-12-19 10:56:00,96.788,96.798,96.763,96.778,336899999.0
2006-12-19 10:57:00,96.76,96.774,96.752,96.774,289300005.0
2006-12-19 10:58:00,96.749,96.785,96.746,96.78,254599995.0
2006-12-19 10:59:00,96.755,96.775,96.743,96.76,145800000.0
2006-12-19 11:00:00,96.78,96.819,96.762,96.819,222600000.0
2006-12-19 11:01:00,96.821,96.844,96.799,96.837,262499999.0
2006-12-19 11:02:00,96.829,96.843,96.817,96.824,243099999.0
2006-12-19 11:03:00,96.849,96.863,96.837,96.837,158399997.0
2006-12-19 11:04:00,96.865,96.866,96.83,96.838,155500001.0
2006-12-19 11:05:00,96.86,96.899,96.848,96.867,331800002.0
2006-12-19 11:06:00,96.884,96.899,96.857,96.881,211700001.0
2006-12-19 11:07:00,96.904,96.914,96.869,96.878,304099996.0
2006-12-19 11:08:00,96.894,96.908,96.874,96.883,156600001.0
2006-12-19 11:09:00,96.893,96.914,96.881,96.888,263100004.0
2006-12-19 11:10:00,96.888,96.919,96.888,96.908,223199998.0
2006-12-19 11:11:00,96.893,96.92,96.877,96.903,299900001.0
2006-12-19 11:12:00,96.953,96.964,96.934,96.945,205899998.0
2006-12-19 11:13:00,96.938,96.959,96.926,96.94,168099999.0
2006-12-19 11:14:00,96.939,96.965,96.922,96.962,360200002.0
2006-12-19 11:15:00,96.93,96.95,96.918,96.944,346500002.0
2006-12-19 11:16:00,96.938,96.938,96.904,96.915,218700001.0
2006-12-19 11:17:00,96.938,96.954,96.914,96.939,216600002.0
2006-12-19 11:18:00,96.952,96.952,96.924,96.93,380300003.0
2006-12-19 11:19:00,96.918,96.948,96.918,96.944,154200000.0
2006-12-19 11:20:00,96.943,96.945,96.911,96.929,302100001.0
2006-12-19 11:21:00,96.943,96.957,96.931,96.932,204800000.0
2006-12-19 11:22:00,96.951,96.961,96.929,96.933,182899995.0
2006-12-19 11:23:00,96.933,96.952,96.921,96.939,203500001.0
2006-12-19 11:24:00,96.931,96.952,96.926,96.935,92400001.0
2006-12-19 11:25:00,96.955,96.969,96.925,96.95,287799995.0
2006-12-19 11:26:00,96.972,96.972,96.925,96.935,270799997.0
2006-12-19 11:27:00,96.954,96.961,96.929,96.929,233399998.0
2006-12-19 11:28:00,96.942,96.961,96.929,96.935,308800001.0
2006-12-19 11:29:00,96.95,96.972,96.931,96.954,330799992.0
2006-12-19 11:30:00,96.97,96.976,96.942,96.961,272399998.0
2006-12-19 11:31:00,96.985,96.985,96.931,96.96,268399998.0
2006-12-19 11:32:00,96.97,96.981,96.949,96.975,358599997.0
2006-12-19 11:33:00,96.95,96.981,96.937,96.958,329599999.0
2006-12-19 11:34:00,96.96,96.992,96.943,96.974,387699995.0
2006-12-19 11:35:00,96.97,96.994,96.97,96.988,115400000.0
2006-12-19 11:36:00,96.97,96.993,96.966,96.985,288100004.0
2006-12-19 11:37:00,96.974,96.995,96.952,96.956,139899996.0
2006-12-19 11:38:00,96.969,96.979,96.955,96.955,252599999.0
2006-12-19 11:39:00,96.964,96.978,96.952,96.962,248000003.0
2006-12-19 11:40:00,96.97,96.994,96.968,96.988,202999998.0
2006-12-19 11:41:00,96.977,96.994,96.959,96.969,295400001.0
2006-12-19 11:42:00,96.985,96.985,96.956,96.97,222999999.0
2006-12-19 11:43:00,96.962,96.995,96.962,96.98,139699997.0
2006-12-19 11:44:00,96.979,97.001,96.967,96.982,173100000.0
2006-12-19 11:45:00,96.983,96.983,96.965,96.978,258899998.0
2006-12-19 11:46:00,96.957,96.982,96.954,96.964,257399999.0
2006-12-19 11:47:00,96.99,96.995,96.964,96.975,139699999.0
2006-12-19 11:48:00,96.983,96.983,96.947,96.951,160699999.0
2006-12-19 11:49:00,96.961,96.978,96.937,96.937,269500003.0
2006-12-19 11:50:00,96.949,96.97,96.937,96.959,253499997.0
2006-12-19 11:51:00,96.969,96.977,96.95,96.952,259600000.0
2006-12-19 11:52:00,96.965,96.965,96.935,96.937,460500005.0
2006-12-19 11:53:00,96.944,96.957,96.927,96.952,464300004.0
2006-12-19 11:54:00,96.946,96.954,96.927,96.927,225999999.0
2006-12-19 11:55:00,96.933,96.963,96.933,96.96,182499998.0
2006-12-19 11:56:00,96.963,96.963,96.933,96.944,102400000.0
2006-12-19 11:57:00,96.95,96.963,96.933,96.943,209600001.0
2006-12-19 11:58:00,96.934,96.956,96.922,96.945,287300005.0
2006-12-19 11:59:00,96.954,96.972,96.934,96.953,393399995.0
2006-12-19 12:00:00,96.968,96.988,96.958,96.977,308999996.0
2006-12-19 12:01:00,96.965,96.985,96.945,96.965,241300002.0
2006-12-19 12:02:00,96.945,96.969,96.927,96.963,316599998.0
2006-12-19 12:03:00,96.946,96.967,96.93,96.953,231199999.0
2006-12-19 12:04:00,96.94,96.959,96.935,96.959,197299994.0
2006-12-19 12:05:00,96.935,96.965,96.935,96.965,176999999.0
2006-12-19 12:06:00,96.971,96.971,96.928,96.939,260100000.0
2006-12-19 12:07:00,96.926,96.948,96.922,96.936,374899994.0
2006-12-19 12:08:00,96.922,96.946,96.922,96.946,204900001.0
2006-12-19 12:09:00,96.925,96.944,96.922,96.941,91300000.0
2006-12-19 12:10:00,96.947,96.95,96.925,96.929,245599996.0
2006-12-19 12:11:00,96.911,96.939,96.911,96.939,252099998.0
2006-12-19 12:12:00,96.909,96.947,96.909,96.932,198699997.0
2006-12-19 12:13:00,96.944,96.944,96.903,96.903,237999996.0
2006-12-19 12:14:00,96.942,96.943,96.924,96.931,355800003.0
2006-12-19 12:15:00,96.932,96.945,96.912,96.937,173000001.0
2006-12-19 12:16:00,96.923,96.927,96.901,96.908,143999998.0
2006-12-19 12:17:00,96.915,96.927,96.882,96.882,237099998.0
2006-12-19 12:18:00,96.895,96.925,96.895,96.918,111199998.0
2006-12-19 12:19:00,96.922,96.961,96.922,96.955,229599996.0
2006-12-19 12:20:00,96.945,96.962,96.937,96.95,291799995.0
2006-12-19 12:21:00,96.941,96.941,96.906,96.912,284600000.0
2006-12-19 12:22:00,96.923,96.93,96.906,96.91,135799997.0
2006-12-19 12:23:00,96.94,96.94,96.899,96.899,119700000.0
2006-12-19 12:24:00,96.904,96.935,96.904,96.927,100700000.0
2006-12-19 12:25:00,96.926,96.927,96.898,96.898,148299998.0
2006-12-19 12:26:00,96.917,96.937,96.915,96.933,124299998.0
2006-12-19 12:27:00,96.914,96.935,96.895,96.907,250499998.0
2006-12-19 12:28:00,96.908,96.932,96.908,96.925,245799995.0
2006-12-19 12:29:00,96.918,96.933,96.902,96.914,302299999.0
2006-12-19 12:30:00,96.884,96.917,96.884,96.916,157399999.0
2006-12-19 12:31:00,96.917,96.928,96.9,96.9,156499999.0
2006-12-19 12:32:00,96.924,96.929,96.906,96.917,215899999.0
2006-12-19 12:33:00,96.902,96.93,96.902,96.919,161699999.0
2006-12-19 12:34:00,96.915,96.927,96.905,96.907,169699997.0
2006-12-19 12:35:00,96.908,96.928,96.906,96.925,256800002.0
2006-12-19 12:36:00,96.905,96.925,96.897,96.92,266500000.0
2006-12-19 12:37:00,96.916,96.921,96.903,96.905,199200001.0
2006-12-19 12:38:00,96.902,96.923,96.896,96.923,244100001.0
2006-12-19 12:39:00,96.921,96.945,96.908,96.93,199499998.0
2006-12-19 12:40:00,96.951,96.951,96.937,96.937,44900000.0
2006-12-19 12:41:00,96.923,96.948,96.923,96.948,103000000.0
2006-12-19 12:42:00,96.929,96.948,96.918,96.934,186699999.0
2006-12-19 12:43:00,96.947,96.947,96.922,96.942,209800000.0
2006-12-19 12:44:00,96.926,96.943,96.918,96.938,93500000.0
2006-12-19 12:45:00,96.944,96.97,96.926,96.931,369600001.0
2006-12-19 12:46:00,96.947,96.979,96.934,96.957,421399999.0
2006-12-19 12:47:00,96.939,96.968,96.939,96.962,260300003.0
2006-12-19 12:48:00,96.947,96.966,96.942,96.962,435600006.0
2006-12-19 12:49:00,96.962,96.981,96.955,96.981,233599996.0
2006-12-19 12:50:00,96.97,96.993,96.958,96.993,284700001.0
2006-12-19 12:51:00,96.99,97.004,96.98,96.99,201699995.0
2006-12-19 12:52:00,97.0,97.008,96.984,96.993,274399999.0
2006-12-19 12:53:00,96.97,96.997,96.925,96.965,127899999.0
2006-12-19 12:54:00,96.967,96.987,96.955,96.981,104200000.0
2006-12-19 12:55:00,96.98,96.997,96.957,96.995,248599996.0
2006-12-19 12:56:00,96.962,96.995,96.962,96.989,101200001.0
2006-12-19 12:57:00,96.985,97.007,96.974,96.99,172200001.0
2006-12-19 12:58:00,96.984,97.005,96.978,96.995,243799999.0
2006-12-19 12:59:00,96.975,96.992,96.952,96.978,174999998.0
2006-12-19 13:00:00,96.996,97.011,96.978,96.988,363400000.0
2006-12-19 13:01:00,96.989,97.016,96.987,97.002,172899999.0
2006-12-19 13:02:00,96.99,97.01,96.983,97.003,316700002.0
2006-12-19 13:03:00,97.006,97.012,96.984,97.005,318600000.0
2006-12-19 13:04:00,96.991,97.012,96.991,96.996,333800001.0
2006-12-19 13:05:00,97.001,97.024,96.99,97.015,236500000.0
2006-12-19 13:06:00,97.022,97.035,97.004,97.027,300599999.0
2006-12-19 13:07:00,96.99,97.02,96.988,97.007,207099997.0
2006-12-19 13:08:00,97.003,97.016,96.986,97.003,191500000.0
2006-12-19 13:09:00,96.986,97.021,96.986,97.009,297400001.0
2006-12-19 13:10:00,96.998,97.02,96.994,96.995,277100000.0
2006-12-19 13:11:00,97.0,97.02,96.99,97.01,185999996.0
2006-12-19 13:12:00,97.007,97.018,96.985,96.994,211500000.0
2006-12-19 13:13:00,96.992,97.012,96.99,97.012,175200003.0
2006-12-19 13:14:00,97.013,97.013,96.99,96.992,203199999.0
2006-12-19 13:15:00,96.995,97.024,96.988,97.008,167600000.0
2006-12-19 13:16:00,96.987,97.011,96.987,97.011,108100000.0
2006-12-19 13:17:00,97.014,97.028,96.979,97.018,224799999.0
2006-12-19 13:18:00,96.999,97.016,96.994,97.016,134299999.0
2006-12-19 13:19:00,97.01,97.02,96.984,96.984,218199998.0
2006-12-19 13:20:00,96.997,97.003,96.985,96.985,56599999.0
2006-12-19 13:21:00,97.009,97.029,96.992,97.006,228000003.0
2006-12-19 13:22:00,96.995,97.011,96.983,96.994,295800001.0
2006-12-19 13:23:00,97.011,97.023,96.998,97.009,198699999.0
2006-12-19 13:24:00,97.005,97.019,96.997,97.003,206799999.0
2006-12-19 13:25:00,96.994,97.013,96.981,96.993,169699999.0
2006-12-19 13:26:00,96.996,96.996,96.967,96.974,284200003.0
2006-12-19 13:27:00,96.971,96.971,96.936,96.936,120700000.0
2006-12-19 13:28:00,96.956,96.99,96.952,96.979,139599997.0
2006-12-19 13:29:00,96.985,96.987,96.96,96.971,257800006.0
2006-12-19 13:30:00,96.967,96.981,96.944,96.96,155299997.0
2006-12-19 13:31:00,96.952,96.987,96.952,96.982,136199999.0
2006-12-19 13:32:00,96.965,97.007,96.965,97.007,250100003.0
2006-12-19 13:33:00,96.972,96.99,96.949,96.965,165899998.0
2006-12-19 13:34:00,96.954,96.981,96.949,96.981,315000003.0
2006-12-19 13:35:00,96.967,96.985,96.96,96.972,358799998.0
2006-12-19 13:36:00,96.982,96.982,96.948,96.971,411200008.0
2006-12-19 13:37:00,96.969,96.981,96.958,96.962,107400000.0
2006-12-19 13:38:00,96.957,96.973,96.939,96.961,164799999.0
2006-12-19 13:39:00,96.96,96.975,96.94,96.969,205400002.0
2006-12-19 13:40:00,96.953,96.966,96.935,96.951,224999999.0
2006-12-19 13:41:00,96.949,96.963,96.936,96.942,200599999.0
2006-12-19 13:42:00,96.958,96.972,96.936,96.952,158800000.0
2006-12-19 13:43:00,96.965,96.977,96.954,96.972,120999998.0
2006-12-19 13:44:00,96.981,96.99,96.966,96.966,258300004.0
2006-12-19 13:45:00,96.988,96.995,96.963,96.963,268099995.0
2006-12-19 13:46:00,96.965,96.996,96.957,96.975,289599996.0
2006-12-19 13:47:00,96.973,96.988,96.954,96.976,228900002.0
2006-12-19 13:48:00,96.967,96.973,96.945,96.964,221499999.0
2006-12-19 13:49:00,96.982,96.984,96.965,96.965,139900001.0
2006-12-19 13:50:00,96.97,96.97,96.94,96.955,257600002.0
2006-12-19 13:51:00,96.951,96.98,96.951,96.98,63899998.0
2006-12-19 13:52:00,96.966,96.979,96.949,96.952,356000004.0
2006-12-19 13:53:00,96.95,96.996,96.95,96.995,384699995.0
2006-12-19 13:54:00,96.992,97.001,96.972,96.987,303600000.0
2006-12-19 13:55:00,96.995,97.005,96.982,96.986,225599997.0
2006-12-19 13:56:00,96.996,97.008,96.976,96.995,154200002.0
2006-12-19 13:57:00,96.989,97.004,96.971,96.982,232999998.0
2006-12-19 13:58:00,97.002,97.002,96.972,96.979,182800002.0
2006-12-19 13:59:00,97.004,97.004,96.979,96.979,183499996.0
2006-12-19 14:00:00,96.976,96.994,96.955,96.987,373099997.0
2006-12-19 14:01:00,96.993,97.004,96.98,96.99,298399995.0
2006-12-19 14:02:00,97.002,97.013,96.972,96.972,136400000.0
2006-12-19 14:03:00,96.985,97.009,96.984,97.007,261700006.0
2006-12-19 14:04:00,97.004,97.026,96.993,97.012,241800000.0
2006-12-19 14:05:00,97.002,97.022,96.992,96.994,258099999.0
2006-12-19 14:06:00,96.982,97.013,96.982,97.008,275500001.0
2006-12-19 14:07:00,96.986,96.997,96.967,96.973,322300003.0
2006-12-19 14:08:00,96.969,96.986,96.962,96.983,154100000.0
2006-12-19 14:09:00,96.975,96.996,96.968,96.98,188299999.0
2006-12-19 14:10:00,96.994,96.998,96.96,96.993,328699996.0
2006-12-19 14:11:00,96.971,97.0,96.971,96.993,284599998.0
2006-12-19 14:12:00,96.98,96.998,96.968,96.998,241299996.0
2006-12-19 14:13:00,96.991,97.009,96.977,97.009,223499997.0
2006-12-19 14:14:00,97.0,97.013,96.988,97.004,115599998.0
2006-12-19 14:15:00,97.006,97.017,96.989,97.004,244200000.0
2006-12-19 14:16:00,96.988,97.017,96.988,97.017,53700000.0
2006-12-19 14:17:00,97.022,97.023,97.002,97.002,118999999.0
2006-12-19 14:18:00,97.0,97.02,96.972,97.02,229099999.0
2006-12-19 14:19:00,97.01,97.035,96.997,97.017,283499995.0
2006-12-19 14:20:00,97.03,97.04,97.005,97.005,213699999.0
2006-12-19 14:21:00,97.007,97.036,96.993,97.036,270799997.0
2006-12-19 14:22:00,97.025,97.025,97.001,97.009,166600001.0
2006-12-19 14:23:00,97.025,97.034,96.998,96.998,214800000.0
2006-12-19 14:24:00,97.011,97.042,97.001,97.029,222699997.0
2006-12-19 14:25:00,97.041,97.042,97.016,97.041,275300003.0
2006-12-19 14:26:00,97.037,97.054,97.014,97.036,212599996.0
2006-12-19 14:27:00,97.057,97.064,97.039,97.04,121499999.0
2006-12-19 14:28:00,97.028,97.034,97.011,97.016,172799999.0
2006-12-19 14:29:00,97.031,97.038,97.013,97.026,413800002.0
2006-12-19 14:30:00,97.014,97.031,96.99,97.014,112600000.0
2006-12-19 14:31:00,97.018,97.029,96.961,96.995,321600001.0
2006-12-19 14:32:00,96.97,97.01,96.97,97.01,152599998.0
2006-12-19 14:33:00,97.005,97.005,96.976,96.976,126100003.0
2006-12-19 14:34:00,96.994,97.004,96.961,96.965,280700002.0
2006-12-19 14:35:00,96.984,96.998,96.963,96.985,298799997.0
2006-12-19 14:36:00,96.959,96.993,96.959,96.984,255099998.0
2006-12-19 14:37:00,96.978,97.002,96.97,96.973,198099996.0
2006-12-19 14:38:00,96.985,97.001,96.967,96.987,331000001.0
2006-12-19 14:39:00,96.98,96.993,96.959,96.979,242299999.0
2006-12-19 14:40:00,96.974,97.0,96.969,96.981,179799999.0
2006-12-19 14:41:00,96.985,97.006,96.975,96.99,279199998.0
2006-12-19 14:42:00,96.998,97.0,96.978,96.985,314799998.0
2006-12-19 14:43:00,97.003,97.007,96.985,96.995,205400001.0
2006-12-19 14:44:00,96.984,97.005,96.975,97.005,244900004.0
2006-12-19 14:45:00,96.996,97.008,96.98,97.0,305799998.0
2006-12-19 14:46:00,96.991,97.002,96.97,96.988,228499997.0
2006-12-19 14:47:00,96.991,96.999,96.971,96.983,209599999.0
2006-12-19 14:48:00,96.981,96.995,96.965,96.978,105699996.0
2006-12-19 14:49:00,96.975,96.999,96.959,96.979,162699998.0
2006-12-19 14:50:00,96.966,96.991,96.961,96.986,281399996.0
2006-12-19 14:51:00,96.995,96.995,96.964,96.968,343700002.0
2006-12-19 14:52:00,96.992,96.993,96.964,96.964,157400000.0
2006-12-19 14:53:00,96.991,96.991,96.963,96.963,201100001.0
2006-12-19 14:54:00,96.96,96.982,96.95,96.982,300799999.0
2006-12-19 14:55:00,96.973,96.987,96.959,96.975,170099998.0
2006-12-19 14:56:00,96.956,96.972,96.945,96.972,87399999.0
2006-12-19 14:57:00,96.985,96.994,96.961,96.962,220800000.0
2006-12-19 14:58:00,96.981,96.981,96.951,96.957,213400002.0
2006-12-19 14:59:00,96.963,96.988,96.928,96.988,105599998.0
2006-12-19 15:00:00,96.982,97.007,96.981,96.986,346099999.0
2006-12-19 15:01:00,96.995,97.015,96.985,97.015,125599997.0
2006-12-19 15:02:00,97.007,97.011,96.981,96.981,118900000.0
2006-12-19 15:03:00,96.994,97.002,96.976,96.991,246099998.0
2006-12-19 15:04:00,96.98,97.007,96.98,97.002,179200001.0
2006-12-19 15:05:00,96.999,97.017,96.978,97.017,185300000.0
2006-12-19 15:06:00,97.0,97.038,96.994,97.034,218499999.0
2006-12-19 15:07:00,97.011,97.027,97.009,97.023,90099999.0
2006-12-19 15:08:00,97.016,97.016,96.96,96.979,306199996.0
2006-12-19 15:09:00,96.967,96.985,96.957,96.972,209099997.0
2006-12-19 15:10:00,96.979,96.979,96.95,96.968,141499999.0
2006-12-19 15:11:00,96.965,97.002,96.965,97.002,93100000.0
2006-12-19 15:12:00,96.99,97.007,96.969,96.985,179099998.0
2006-12-19 15:13:00,96.972,96.991,96.966,96.991,225700000.0
2006-12-19 15:14:00,96.966,96.987,96.96,96.982,245000000.0
2006-12-19 15:15:00,96.986,97.006,96.96,96.991,225499996.0
2006-12-19 15:16:00,96.975,96.996,96.962,96.974,355300003.0
2006-12-19 15:17:00,96.961,96.995,96.956,96.995,362100001.0
2006-12-19 15:18:00,96.973,96.99,96.968,96.985,170299996.0
2006-12-19 15:19:00,96.976,96.99,96.959,96.98,272099999.0
2006-12-19 15:20:00,96.983,96.99,96.956,96.977,166899998.0
2006-12-19 15:21:00,96.98,96.983,96.958,96.971,114899999.0
2006-12-19 15:22:00,96.97,96.982,96.905,96.96,240199998.0
2006-12-19 15:23:00,96.976,96.994,96.964,96.977,352599998.0
2006-12-19 15:24:00,96.984,96.991,96.971,96.971,198099997.0
2006-12-19 15:25:00,96.994,97.013,96.986,97.01,173999999.0
2006-12-19 15:26:00,96.995,97.002,96.965,96.985,328800002.0
2006-12-19 15:27:00,97.0,97.007,96.965,96.985,375800000.0
2006-12-19 15:28:00,97.003,97.003,96.972,96.972,183300002.0
2006-12-19 15:29:00,96.969,96.998,96.966,96.976,69100000.0
2006-12-19 15:30:00,96.895,96.925,96.845,96.858,123399998.0
2006-12-19 15:31:00,96.839,96.9,96.839,96.9,131399997.0
2006-12-19 15:32:00,96.888,96.923,96.88,96.903,77299999.0
2006-12-19 15:33:00,96.933,96.977,96.933,96.959,150600000.0
2006-12-19 15:34:00,96.982,96.983,96.952,96.958,359899998.0
2006-12-19 15:35:00,96.973,96.988,96.96,96.985,211299998.0
2006-12-19 15:36:00,96.996,97.003,96.978,96.984,317800005.0
2006-12-19 15:37:00,97.004,97.008,96.972,96.988,314499999.0
2006-12-19 15:38:00,96.982,96.987,96.958,96.967,248699999.0
2006-12-19 15:39:00,96.985,96.985,96.94,96.94,206100002.0
2006-12-19 15:40:00,96.938,96.954,96.917,96.94,366000001.0
2006-12-19 15:41:00,96.946,96.947,96.921,96.941,358900000.0
2006-12-19 15:42:00,96.922,96.95,96.914,96.95,59499999.0
2006-12-19 15:43:00,96.948,96.965,96.936,96.957,154699998.0
2006-12-19 15:44:00,96.945,96.958,96.925,96.933,226600001.0
2006-12-19 15:45:00,96.932,96.946,96.914,96.929,204699999.0
2006-12-19 15:46:00,96.937,96.947,96.918,96.929,158499997.0
2006-12-19 15:47:00,96.93,96.956,96.929,96.951,203000003.0
2006-12-19 15:48:00,96.935,96.955,96.935,96.954,251799996.0
2006-12-19 15:49:00,96.93,96.949,96.925,96.949,226700001.0
2006-12-19 15:50:00,96.95,96.958,96.927,96.938,275099998.0
2006-12-19 15:51:00,96.945,96.974,96.941,96.971,295300003.0
2006-12-19 15:52:00,96.961,96.973,96.946,96.972,419599996.0
2006-12-19 15:53:00,96.98,96.98,96.947,96.973,272800003.0
2006-12-19 15:54:00,96.965,96.995,96.944,96.944,250199995.0
2006-12-19 15:55:00,96.992,96.999,96.969,96.994,405399999.0
2006-12-19 15:56:00,96.978,97.002,96.952,96.967,268300001.0
2006-12-19 15:57:00,96.97,96.997,96.965,96.997,239500000.0
2006-12-19 15:58:00,96.982,96.988,96.96,96.97,219299999.0
2006-12-19 15:59:00,96.963,96.985,96.942,96.97,255400002.0
2006-12-19 16:00:00,96.941,96.967,96.941,96.95,218600000.0
2006-12-19 16:01:00,96.947,96.967,96.936,96.947,194699999.0
2006-12-19 16:02:00,96.95,96.975,96.945,96.972,139600000.0
2006-12-19 16:03:00,96.98,96.982,96.954,96.964,152399997.0
2006-12-19 16:04:00,96.95,96.979,96.946,96.949,325200004.0
2006-12-19 16:05:00,96.954,96.976,96.95,96.973,116499999.0
2006-12-19 16:06:00,96.985,96.993,96.956,96.977,256700002.0
2006-12-19 16:07:00,96.997,97.0,96.966,96.966,128599998.0
2006-12-19 16:08:00,96.977,96.984,96.952,96.96,360399996.0
2006-12-19 16:09:00,96.964,96.996,96.964,96.993,164199999.0
2006-12-19 16:10:00,96.985,97.017,96.982,96.994,306400000.0
2006-12-19 16:11:00,96.988,97.017,96.988,97.004,124399997.0
2006-12-19 16:12:00,97.009,97.009,96.98,96.99,116800000.0
2006-12-19 16:13:00,96.998,97.012,96.951,96.995,229099999.0
2006-12-19 16:14:00,96.988,97.012,96.978,97.002,207599999.0
2006-12-19 16:15:00,96.999,97.015,96.981,96.992,282699997.0
2006-12-19 16:16:00,96.983,96.998,96.973,96.996,199299997.0
2006-12-19 16:17:00,96.994,97.002,96.957,96.957,276900002.0
2006-12-19 16:18:00,96.992,97.006,96.976,96.989,182600000.0
2006-12-19 16:19:00,96.996,97.004,96.968,96.968,237500004.0
2006-12-19 16:20:00,96.969,96.991,96.954,96.981,328800002.0
2006-12-19 16:21:00,96.98,96.995,96.969,96.983,336499999.0
2006-12-19 16:22:00,96.98,96.998,96.97,96.994,234200001.0
2006-12-19 16:23:00,96.997,97.004,96.973,96.974,384799998.0
2006-12-19 16:24:00,96.993,97.007,96.974,96.982,213500002.0
2006-12-19 16:25:00,96.967,96.986,96.952,96.971,134299999.0
2006-12-19 16:26:00,96.955,96.978,96.95,96.975,283299996.0
2006-12-19 16:27:00,96.97,96.99,96.956,96.969,369599998.0
2006-12-19 16:28:00,96.956,96.976,96.951,96.961,138100001.0
2006-12-19 16:29:00,96.95,96.981,96.935,96.945,351099996.0
2006-12-19 16:30:00,96.953,96.975,96.942,96.948,259099997.0
2006-12-19 16:31:00,96.963,96.965,96.933,96.95,246400001.0
2006-12-19 16:32:00,96.959,96.959,96.927,96.927,140399997.0
2006-12-19 16:33:00,96.936,96.97,96.935,96.97,95200003.0
2006-12-19 16:34:00,96.968,97.009,96.952,97.009,269500003.0
2006-12-19 16:35:00,97.013,97.018,96.996,96.999,197699999.0
2006-12-19 16:36:00,97.021,97.026,97.0,97.007,194200000.0
2006-12-19 16:37:00,97.023,97.037,97.008,97.015,298999995.0
2006-12-19 16:38:00,97.035,97.047,97.011,97.028,258499996.0
2006-12-19 16:39:00,97.053,97.072,97.029,97.053,246499999.0
2006-12-19 16:40:00,97.06,97.074,97.036,97.049,92099999.0
2006-12-19 16:41:00,97.051,97.066,97.026,97.044,312599997.0
2006-12-19 16:42:00,97.029,97.064,97.012,97.036,273600001.0
2006-12-19 16:43:00,97.044,97.052,97.013,97.027,337400003.0
2006-12-19 16:44:00,97.039,97.068,97.028,97.068,192499999.0
2006-12-19 16:45:00,97.048,97.068,97.034,97.05,242099997.0
2006-12-19 16:46:00,97.045,97.053,97.026,97.038,274699997.0
2006-12-19 16:47:00,97.056,97.059,97.023,97.026,227099997.0
2006-12-19 16:48:00,97.016,97.048,97.013,97.041,271699995.0
2006-12-19 16:49:00,97.052,97.058,97.032,97.036,176099998.0
2006-12-19 16:50:00,97.052,97.063,97.036,97.036,241599997.0
2006-12-19 16:51:00,97.053,97.053,97.014,97.031,224999996.0
2006-12-19 16:52:00,97.006,97.041,97.006,97.039,239000001.0
2006-12-19 16:53:00,97.044,97.055,97.031,97.05,254000001.0
2006-12-19 16:54:00,97.034,97.063,97.033,97.045,184099999.0
2006-12-19 16:55:00,97.05,97.063,97.036,97.038,402200004.0
2006-12-19 16:56:00,97.065,97.065,97.035,97.035,117499999.0
2006-12-19 16:57:00,97.031,97.058,97.025,97.037,146299999.0
2006-12-19 16:58:00,97.058,97.058,97.03,97.04,107099999.0
2006-12-19 16:59:00,97.013,97.037,97.008,97.02,168300000.0
2006-12-19 17:00:00,97.005,97.032,96.986,97.003,312499996.0
2006-12-19 17:01:00,97.007,97.038,96.99,97.038,234600000.0
2006-12-19 17:02:00,97.028,97.028,96.988,97.004,172599999.0
2006-12-19 17:03:00,96.984,97.028,96.976,97.013,187900001.0
2006-12-19 17:04:00,97.01,97.036,97.01,97.025,237599999.0
2006-12-19 17:05:00,97.019,97.04,97.011,97.035,192399995.0
2006-12-19 17:06:00,97.025,97.063,97.025,97.042,142299999.0
2006-12-19 17:07:00,97.06,97.06,97.03,97.032,136300001.0
2006-12-19 17:08:00,97.041,97.057,97.032,97.056,200799998.0
2006-12-19 17:09:00,97.049,97.05,97.018,97.04,137899998.0
2006-12-19 17:10:00,97.014,97.037,97.006,97.037,232499997.0
2006-12-19 17:11:00,97.035,97.049,97.013,97.029,182200000.0
2006-12-19 17:12:00,97.054,97.06,97.026,97.045,233599997.0
2006-12-19 17:13:00,97.042,97.057,97.018,97.049,145499998.0
2006-12-19 17:14:00,97.038,97.055,97.015,97.043,441199999.0
2006-12-19 17:15:00,97.036,97.061,97.026,97.039,194300000.0
2006-12-19 17:16:00,97.026,97.053,97.024,97.045,301900004.0
2006-12-19 17:17:00,97.033,97.053,97.023,97.048,227800000.0
2006-12-19 17:18:00,97.034,97.052,97.032,97.052,171199999.0
2006-12-19 17:19:00,97.047,97.066,97.032,97.046,221800001.0
2006-12-19 17:20:00,97.044,97.072,97.037,97.042,207099997.0
2006-12-19 17:21:00,97.052,97.067,97.037,97.057,131999999.0
2006-12-19 17:22:00,97.078,97.092,97.054,97.054,253500002.0
2006-12-19 17:23:00,97.062,97.078,97.045,97.054,255400004.0
2006-12-19 17:24:00,97.06,97.072,97.048,97.055,180100000.0
2006-12-19 17:25:00,97.046,97.067,97.042,97.056,172500004.0
2006-12-19 17:26:00,97.063,97.069,97.045,97.045,296600003.0
2006-12-19 17:27:00,97.057,97.062,97.036,97.036,152699999.0
2006-12-19 17:28:00,97.044,97.059,97.032,97.044,145599998.0
2006-12-19 17:29:00,97.039,97.07,97.029,97.043,253700001.0
2006-12-19 17:30:00,97.053,97.066,97.038,97.044,220900002.0
2006-12-19 17:31:00,97.043,97.065,97.039,97.055,244599998.0
2006-12-19 17:32:00,97.06,97.076,97.031,97.061,386499994.0
2006-12-19 17:33:00,97.072,97.072,97.042,97.046,381399998.0
2006-12-19 17:34:00,97.039,97.069,97.03,97.052,215400000.0
2006-12-19 17:35:00,97.073,97.08,97.059,97.06,232399994.0
2006-12-19 17:36:00,97.087,97.095,97.066,97.082,183400001.0
2006-12-19 17:37:00,97.094,97.095,97.058,97.065,262300003.0
2006-12-19 17:38:00,97.066,97.08,97.052,97.052,136800000.0
2006-12-19 17:39:00,97.065,97.077,97.049,97.068,221800000.0
2006-12-19 17:40:00,97.04,97.064,97.033,97.057,220400000.0
2006-12-19 17:41:00,97.045,97.073,97.024,97.048,225199997.0
2006-12-19 17:42:00,97.041,97.065,97.039,97.058,130599999.0
2006-12-19 17:43:00,97.053,97.072,97.035,97.058,247599999.0
2006-12-19 17:44:00,97.06,97.06,97.022,97.03,229799998.0
2006-12-19 17:45:00,97.04,97.057,97.029,97.042,273799999.0
2006-12-19 17:46:00,97.045,97.048,97.027,97.048,179799999.0
2006-12-19 17:47:00,97.051,97.056,97.035,97.041,317900000.0
2006-12-19 17:48:00,97.063,97.063,97.041,97.041,100300000.0
2006-12-19 17:49:00,97.028,97.063,97.028,97.05,194200001.0
2006-12-19 17:50:00,97.053,97.075,97.051,97.068,272100000.0
2006-12-19 17:51:00,97.067,97.075,97.048,97.048,209899997.0
2006-12-19 17:52:00,97.058,97.06,97.039,97.045,288599999.0
2006-12-19 17:53:00,97.035,97.07,97.03,97.052,179199999.0
2006-12-19 17:54:00,97.054,97.076,97.043,97.076,217600000.0
2006-12-19 17:55:00,97.069,97.081,97.052,97.075,229900003.0
2006-12-19 17:56:00,97.071,97.089,97.058,97.075,252699999.0
2006-12-19 17:57:00,97.082,97.087,97.058,97.058,188099998.0
2006-12-19 17:58:00,97.077,97.077,97.042,97.042,156900000.0
2006-12-19 17:59:00,97.047,97.053,97.015,97.015,129000001.0
2006-12-19 18:00:00,97.029,97.037,97.002,97.02,358099998.0
2006-12-19 18:01:00,97.018,97.03,96.989,96.989,1926599979.0
2006-12-19 18:02:00,97.13,97.13,97.11,97.12,2068499998.0
2006-12-19 18:03:00,97.11,97.12,97.09,97.12,2068499998.0
2006-12-19 18:04:00,97.13,97.13,97.1,97.11,2068499998.0
2006-12-19 18:05:00,97.12,97.13,97.11,97.11,2068499998.0
2006-12-19 18:06:00,97.12,97.13,97.11,97.11,2068499998.0
2006-12-19 18:07:00,97.12,97.12,97.11,97.11,2068499998.0
2006-12-19 18:09:00,96.979,97.006,96.968,97.001,2068499998.0
2006-12-19 18:10:00,96.995,97.013,96.976,97.005,1895199983.0
2006-12-19 18:11:00,96.985,97.018,96.982,97.018,1074500002.0
2006-12-19 18:12:00,97.03,97.038,97.001,97.005,1144599999.0
2006-12-19 18:13:00,97.025,97.054,97.006,97.02,1716399987.0
2006-12-19 18:14:00,97.08,97.11,97.08,97.11,1158199989.0
2006-12-19 18:15:00,97.1,97.11,97.08,97.11,1158199989.0
2006-12-19 18:16:00,97.1,97.1,97.1,97.1,1158199989.0
2006-12-19 18:17:00,97.013,97.032,97.002,97.019,1158199989.0
2006-12-19 18:18:00,97.001,97.042,97.001,97.023,1172400000.0
2006-12-19 18:19:00,97.11,97.12,97.11,97.12,2009299999.0
2006-12-19 18:20:00,97.028,97.038,97.01,97.013,2009299999.0
2006-12-19 18:21:00,97.01,97.025,96.984,97.018,1653700004.0
2006-12-19 18:22:00,97.012,97.031,97.001,97.026,1199099998.0
2006-12-19 18:23:00,97.15,97.18,97.14,97.15,1946899998.0
2006-12-19 18:24:00,97.16,97.16,97.14,97.14,1946899998.0
2006-12-19 18:25:00,96.972,97.016,96.969,96.985,1946899998.0
2006-12-19 18:26:00,96.996,97.016,96.985,97.01,1912499987.0
2006-12-19 18:27:00,97.013,97.025,96.992,97.01,1425199991.0
2006-12-19 18:28:00,97.015,97.03,97.002,97.008,1591099994.0
2006-12-19 18:29:00,97.0,97.026,96.985,97.012,1187499996.0
2006-12-19 18:30:00,97.015,97.033,97.008,97.012,1019400000.0
2006-12-19 18:31:00,97.02,97.041,97.007,97.041,1318700002.0
2006-12-19 18:32:00,97.025,97.037,97.003,97.027,1969199993.0
2006-12-19 18:33:00,97.14,97.15,97.12,97.12,1997899980.0
2006-12-19 18:34:00,97.042,97.06,97.027,97.041,1997899980.0
2006-12-19 18:35:00,97.04,97.065,97.013,97.048,1683299993.0
2006-12-19 18:36:00,97.041,97.077,97.039,97.056,868499999.0
2006-12-19 18:37:00,97.057,97.07,97.026,97.033,1152199988.0
2006-12-19 18:38:00,97.047,97.057,97.01,97.052,915100012.0
2006-12-19 18:39:00,97.041,97.066,97.034,97.052,1245400001.0
2006-12-19 18:40:00,97.057,97.08,97.036,97.053,1617700008.0
2006-12-19 18:41:00,97.051,97.079,97.043,97.055,890400007.0
2006-12-19 18:42:00,97.055,97.086,97.051,97.067,1423300006.0
2006-12-19 18:43:00,97.057,97.086,97.053,97.075,572800002.0
2006-12-19 18:44:00,97.068,97.072,97.041,97.046,536000001.0
2006-12-19 18:45:00,97.049,97.085,97.041,97.056,672599997.0
2006-12-19 18:46:00,97.054,97.06,97.031,97.031,940999996.0
2006-12-19 18:47:00,97.049,97.056,97.026,97.026,225799999.0
2006-12-19 18:48:00,97.031,97.039,96.995,97.021,585300004.0
2006-12-19 18:49:00,97.025,97.046,97.013,97.03,761199995.0
2006-12-19 18:50:00,97.005,97.037,97.005,97.033,930999995.0
2006-12-19 18:51:00,97.009,97.056,97.009,97.047,1150699987.0
2006-12-19 18:52:00,97.044,97.082,97.025,97.071,1205499994.0
2006-12-19 18:53:00,97.071,97.091,97.061,97.083,1853100001.0
2006-12-19 18:54:00,97.072,97.097,97.059,97.08,1342700006.0
2006-12-19 18:55:00,97.084,97.084,97.054,97.064,1861899993.0
2006-12-19 18:56:00,97.081,97.097,97.058,97.08,256299997.0
2006-12-19 18:57:00,97.068,97.092,97.057,97.08,579199996.0
2006-12-19 18:58:00,97.081,97.089,97.057,97.08,1140899997.0
2006-12-19 18:59:00,97.07,97.109,97.058,97.084,1333999995.0
2006-12-19 19:00:00,97.1,97.126,97.094,97.126,393600004.0
2006-12-19 19:01:00,97.133,97.133,97.1,97.106,465500002.0
2006-12-19 19:02:00,97.132,97.133,97.1,97.1,296099996.0
2006-12-19 19:03:00,97.107,97.114,97.088,97.09,442799998.0
2006-12-19 19:04:00,97.106,97.115,97.091,97.098,421700001.0
2006-12-19 19:05:00,97.095,97.116,97.089,97.113,449900006.0
2006-12-19 19:06:00,97.11,97.111,97.077,97.084,1120200006.0
2006-12-19 19:07:00,97.094,97.118,97.083,97.1,1340799997.0
2006-12-19 19:08:00,97.1,97.113,97.08,97.085,1751800003.0
2006-12-19 19:09:00,97.104,97.112,97.075,97.091,1027999997.0
2006-12-19 19:10:00,97.104,97.11,97.091,97.101,242599999.0
2006-12-19 19:11:00,97.087,97.11,97.075,97.092,484299993.0
2006-12-19 19:12:00,97.088,97.107,97.086,97.107,204999999.0
2006-12-19 19:13:00,97.089,97.102,97.07,97.09,421099999.0
2006-12-19 19:14:00,97.101,97.107,97.078,97.095,439499999.0
2006-12-19 19:15:00,97.092,97.107,97.076,97.106,1019999988.0
2006-12-19 19:16:00,97.102,97.107,97.079,97.094,603499993.0
2006-12-19 19:17:00,97.081,97.104,97.061,97.104,773200001.0
2006-12-19 19:18:00,97.095,97.104,97.071,97.071,663899994.0
2006-12-19 19:19:00,97.068,97.114,97.068,97.108,1237800003.0
2006-12-19 19:20:00,97.117,97.117,97.073,97.076,796000005.0
2006-12-19 19:21:00,97.095,97.141,97.095,97.13,739800007.0
2006-12-19 19:22:00,97.144,97.155,97.128,97.141,220899999.0
2006-12-19 19:23:00,97.14,97.168,97.132,97.152,1716999993.0
2006-12-19 19:24:00,97.139,97.165,97.138,97.165,874499999.0
2006-12-19 19:25:00,97.15,97.156,97.127,97.137,1101099988.0
2006-12-19 19:26:00,97.14,97.16,97.14,97.15,1445399995.0
2006-12-19 19:27:00,97.126,97.152,97.111,97.152,1445399995.0
2006-12-19 19:28:00,97.147,97.154,97.132,97.137,1078299996.0
2006-12-19 19:29:00,97.136,97.136,97.099,97.105,297399997.0
2006-12-19 19:30:00,97.117,97.136,97.107,97.135,1074299991.0
2006-12-19 19:31:00,97.111,97.138,97.109,97.138,622000004.0
2006-12-19 19:32:00,97.14,97.147,97.118,97.124,1059699996.0
2006-12-19 19:33:00,97.124,97.149,97.124,97.142,748899998.0
2006-12-19 19:34:00,97.13,97.137,97.102,97.105,1162500003.0
2006-12-19 19:35:00,97.108,97.136,97.094,97.132,1033300001.0
2006-12-19 19:36:00,97.131,97.14,97.109,97.115,571599994.0
2006-12-19 19:37:00,97.123,97.137,97.113,97.137,263500005.0
2006-12-19 19:38:00,97.141,97.163,97.129,97.137,799199999.0
2006-12-19 19:39:00,97.153,97.156,97.126,97.128,636299994.0
2006-12-19 19:40:00,97.143,97.159,97.127,97.129,1023300003.0
2006-12-19 19:41:00,97.133,97.161,97.125,97.127,1081000010.0
2006-12-19 19:42:00,97.135,97.147,97.119,97.135,979999995.0
2006-12-19 19:43:00,97.144,97.145,97.121,97.133,427499997.0
2006-12-19 19:44:00,97.123,97.146,97.12,97.136,996400005.0
2006-12-19 19:45:00,97.112,97.138,97.106,97.138,446399996.0
2006-12-19 19:46:00,97.123,97.151,97.123,97.151,686800002.0
2006-12-19 19:47:00,97.134,97.151,97.123,97.151,405500004.0
2006-12-19 19:48:00,97.149,97.155,97.113,97.139,1138099998.0
2006-12-19 19:49:00,97.137,97.154,97.124,97.138,590199996.0
2006-12-19 19:50:00,97.135,97.149,97.121,97.121,373500002.0
2006-12-19 19:51:00,97.121,97.15,97.121,97.142,566700003.0
2006-12-19 19:52:00,97.142,97.154,97.124,97.13,407100001.0
2006-12-19 19:53:00,97.153,97.159,97.133,97.14,645900001.0
2006-12-19 19:54:00,97.157,97.166,97.136,97.141,651699992.0
2006-12-19 19:55:00,97.137,97.157,97.127,97.145,367200001.0
2006-12-19 19:56:00,97.144,97.159,97.139,97.155,411000001.0
2006-12-19 19:57:00,97.134,97.156,97.117,97.156,512599998.0
2006-12-19 19:58:00,97.138,97.159,97.132,97.152,1241299996.0
2006-12-19 19:59:00,97.132,97.147,97.113,97.127,933799997.0
2006-12-19 20:00:00,97.12,97.136,97.116,97.135,401900001.0
2006-12-19 20:01:00,97.133,97.136,97.113,97.12,528199994.0
2006-12-19 20:02:00,97.116,97.134,97.105,97.119,508599997.0
2006-12-19 20:03:00,97.104,97.12,97.094,97.109,525999995.0
2006-12-19 20:04:00,97.118,97.118,97.09,97.106,554999993.0
2006-12-19 20:05:00,97.111,97.133,97.107,97.128,396999994.0
2006-12-19 20:06:00,97.113,97.141,97.101,97.124,740999999.0
2006-12-19 20:07:00,97.138,97.138,97.11,97.11,443399996.0
2006-12-19 20:08:00,97.127,97.127,97.09,97.108,618099998.0
2006-12-19 20:09:00,97.122,97.125,97.089,97.1,449100004.0
2006-12-19 20:10:00,97.121,97.127,97.104,97.104,728399997.0
2006-12-19 20:11:00,97.115,97.124,97.076,97.104,1275799992.0
2006-12-19 20:12:00,97.097,97.136,97.097,97.125,1432599992.0
2006-12-19 20:13:00,97.13,97.136,97.107,97.11,878400000.0
2006-12-19 20:14:00,97.121,97.145,97.111,97.116,361999998.0
2006-12-19 20:15:00,97.135,97.143,97.112,97.125,1042699997.0
2006-12-19 20:16:00,97.136,97.149,97.115,97.137,1498699992.0
2006-12-19 20:17:00,97.123,97.148,97.123,97.145,251700000.0
2006-12-19 20:18:00,97.147,97.147,97.122,97.122,247200002.0
2006-12-19 20:19:00,97.137,97.157,97.121,97.14,1444799995.0
2006-12-19 20:20:00,97.145,97.158,97.122,97.142,1340399986.0
2006-12-19 20:21:00,97.143,97.148,97.124,97.129,422899995.0
2006-12-19 20:22:00,97.127,97.155,97.124,97.145,773500000.0
2006-12-19 20:23:00,97.141,97.154,97.128,97.15,904499993.0
2006-12-19 20:24:00,97.14,97.159,97.127,97.143,648700000.0
2006-12-19 20:25:00,97.15,97.157,97.125,97.125,604299993.0
2006-12-19 20:26:00,97.127,97.148,97.118,97.145,389400000.0
2006-12-19 20:27:00,97.149,97.151,97.123,97.142,1236299997.0
2006-12-19 20:28:00,97.126,97.152,97.112,97.147,1793599985.0
2006-12-19 20:29:00,97.146,97.148,97.112,97.115,2111299999.0
2006-12-19 20:30:00,97.128,97.152,97.111,97.137,1809599992.0
2006-12-19 20:31:00,97.147,97.16,97.107,97.142,1597999986.0
2006-12-19 20:32:00,97.19,97.23,97.19,97.21,769699997.0
2006-12-19 20:33:00,97.16,97.191,97.152,97.19,769699997.0
2006-12-19 20:34:00,97.192,97.192,97.161,97.165,419200004.0
2006-12-19 20:35:00,97.165,97.192,97.164,97.188,650800002.0
2006-12-19 20:36:00,97.193,97.204,97.168,97.189,528199993.0
2006-12-19 20:37:00,97.189,97.225,97.184,97.225,471100002.0
2006-12-19 20:38:00,97.215,97.243,97.205,97.225,1495499991.0
2006-12-19 20:39:00,97.227,97.26,97.216,97.216,1238100004.0
2006-12-19 20:40:00,97.217,97.245,97.201,97.245,1555399998.0
2006-12-19 20:41:00,97.223,97.245,97.206,97.231,1007499992.0
2006-12-19 20:42:00,97.232,97.245,97.21,97.236,870600005.0
2006-12-19 20:43:00,97.243,97.251,97.206,97.218,746199998.0
2006-12-19 20:44:00,97.238,97.243,97.216,97.221,1260100009.0
2006-12-19 20:45:00,97.235,97.242,97.216,97.238,1063899996.0
2006-12-19 20:46:00,97.243,97.249,97.212,97.218,693300002.0
2006-12-19 20:47:00,97.222,97.246,97.205,97.217,1260199999.0
2006-12-19 20:48:00,97.237,97.246,97.221,97.227,811599998.0
2006-12-19 20:49:00,97.234,97.247,97.219,97.226,651799998.0
2006-12-19 20:50:00,97.224,97.243,97.212,97.23,782699990.0
2006-12-19 20:51:00,97.224,97.242,97.214,97.234,664399993.0
2006-12-19 20:52:00,97.218,97.258,97.218,97.253,607000000.0
2006-12-19 20:53:00,97.249,97.251,97.219,97.238,1628599978.0
2006-12-19 20:54:00,97.247,97.252,97.221,97.232,420400000.0
2006-12-19 20:55:00,97.24,97.265,97.228,97.228,1272599990.0
2006-12-19 20:56:00,97.227,97.251,97.216,97.238,890700002.0
2006-12-19 20:57:00,97.24,97.241,97.208,97.214,1527999998.0
2006-12-19 20:58:00,97.17,97.17,97.15,97.15,2119400002.0
2006-12-19 20:59:00,97.218,97.24,97.191,97.235,2119400002.0
2006-12-19 21:00:00,97.17,97.17,97.16,97.17,613000002.0
2006-12-19 21:01:00,97.16,97.17,97.16,97.17,613000002.0
2006-12-19 21:02:00,97.209,97.23,97.199,97.228,613000002.0
2006-12-19 21:03:00,97.214,97.226,97.199,97.215,523299999.0
2006-12-19 21:04:00,97.216,97.233,97.203,97.218,404199999.0
2006-12-19 21:05:00,97.194,97.227,97.194,97.226,345499995.0
2006-12-19 21:06:00,97.213,97.233,97.199,97.211,713400005.0
2006-12-19 21:07:00,97.201,97.225,97.193,97.215,524600001.0
2006-12-19 21:08:00,97.2,97.225,97.194,97.208,581299998.0
2006-12-19 21:09:00,97.206,97.224,97.194,97.199,460399999.0
2006-12-19 21:10:00,97.211,97.229,97.198,97.218,259300000.0
2006-12-19 21:11:00,97.211,97.233,97.211,97.232,344999993.0
2006-12-19 21:12:00,97.229,97.233,97.208,97.217,438099998.0
2006-12-19 21:13:00,97.209,97.224,97.195,97.202,992299999.0
2006-12-19 21:14:00,97.201,97.216,97.189,97.21,1007200001.0
2006-12-19 21:15:00,97.2,97.217,97.188,97.213,1167999999.0
2006-12-19 21:16:00,97.213,97.223,97.187,97.196,598399991.0
2006-12-19 21:17:00,97.221,97.224,97.187,97.19,1322499996.0
2006-12-19 21:18:00,97.177,97.201,97.166,97.194,676099996.0
2006-12-19 21:19:00,97.192,97.208,97.175,97.193,912299990.0
2006-12-19 21:20:00,97.189,97.199,97.164,97.182,1554599998.0
2006-12-19 21:21:00,97.179,97.204,97.17,97.188,1936400005.0
2006-12-19 21:22:00,97.188,97.204,97.168,97.185,1543500003.0
2006-12-19 21:23:00,97.21,97.222,97.181,97.203,967900002.0
2006-12-19 21:24:00,97.203,97.239,97.184,97.212,856499995.0
2006-12-19 21:25:00,97.205,97.217,97.191,97.199,1218399997.0
2006-12-19 21:26:00,97.219,97.236,97.204,97.209,473500002.0
2006-12-19 21:27:00,97.208,97.233,97.202,97.224,645100005.0
2006-12-19 21:28:00,97.227,97.231,97.21,97.214,355500001.0
2006-12-19 21:29:00,97.216,97.225,97.191,97.219,590799997.0
2006-12-19 21:30:00,97.212,97.223,97.197,97.197,473299996.0
2006-12-19 21:31:00,97.183,97.213,97.176,97.204,263199999.0
2006-12-19 21:32:00,97.196,97.218,97.185,97.218,1419899986.0
2006-12-19 21:33:00,97.19,97.212,97.189,97.212,201799999.0
2006-12-19 21:34:00,97.202,97.222,97.185,97.202,478699994.0
2006-12-19 21:35:00,97.209,97.209,97.183,97.189,311400003.0
2006-12-19 21:36:00,97.18,97.205,97.18,97.205,195800001.0
2006-12-19 21:37:00,97.183,97.219,97.183,97.219,375399999.0
2006-12-19 21:38:00,97.213,97.215,97.192,97.197,471200000.0
2006-12-19 21:39:00,97.221,97.229,97.211,97.22,277000002.0
2006-12-19 21:40:00,97.199,97.217,97.185,97.212,371499995.0
2006-12-19 21:41:00,97.214,97.216,97.185,97.185,394700002.0
2006-12-19 21:42:00,97.214,97.214,97.175,97.175,772499988.0
2006-12-19 21:43:00,97.201,97.211,97.17,97.17,770799989.0
2006-12-19 21:44:00,97.183,97.201,97.161,97.178,1426500001.0
2006-12-19 21:45:00,97.167,97.185,97.159,97.177,951999992.0
2006-12-19 21:46:00,97.18,97.193,97.154,97.154,495399997.0
2006-12-19 21:47:00,97.163,97.198,97.157,97.175,718599997.0
2006-12-19 21:48:00,97.176,97.188,97.165,97.18,382799999.0
2006-12-19 21:49:00,97.177,97.193,97.159,97.183,681699997.0
2006-12-19 21:50:00,97.186,97.189,97.149,97.174,270999998.0
2006-12-19 21:51:00,97.189,97.191,97.163,97.169,380899998.0
2006-12-19 21:52:00,97.167,97.192,97.159,97.183,723199990.0
2006-12-19 21:53:00,97.171,97.185,97.167,97.184,153000000.0
2006-12-19 21:54:00,97.186,97.186,97.154,97.154,211199999.0
2006-12-19 21:55:00,97.147,97.17,97.147,97.17,291500003.0
2006-12-19 21:56:00,97.163,97.171,97.145,97.16,496099997.0
2006-12-19 21:57:00,97.165,97.17,97.152,97.152,139799999.0
2006-12-19 21:58:00,97.164,97.176,97.164,97.173,132299998.0
2006-12-19 21:59:00,97.172,97.186,97.139,97.178,591099995.0
2006-12-19 22:00:00,97.184,97.191,97.144,97.156,592000002.0
2006-12-19 22:01:00,97.173,97.181,97.151,97.164,755299993.0
2006-12-19 22:02:00,97.152,97.185,97.152,97.17,1209499993.0
2006-12-19 22:03:00,97.169,97.183,97.151,97.163,370899997.0
2006-12-19 22:04:00,97.182,97.182,97.146,97.172,590499998.0
2006-12-19 22:05:00,97.166,97.186,97.152,97.18,358900001.0
2006-12-19 22:06:00,97.177,97.201,97.161,97.175,202699999.0
2006-12-19 22:07:00,97.18,97.2,97.18,97.2,145299996.0
2006-12-19 22:08:00,97.199,97.213,97.183,97.203,226299998.0
2006-12-19 22:09:00,97.208,97.21,97.183,97.183,345500002.0
2006-12-19 22:10:00,97.19,97.207,97.163,97.185,208300000.0
2006-12-19 22:11:00,97.187,97.207,97.181,97.197,373899997.0
2006-12-19 22:12:00,97.176,97.199,97.156,97.187,478799992.0
2006-12-19 22:13:00,97.169,97.196,97.152,97.19,475700003.0
2006-12-19 22:14:00,97.166,97.203,97.162,97.203,247200000.0
2006-12-19 22:15:00,97.217,97.221,97.197,97.199,389599999.0
2006-12-19 22:16:00,97.221,97.223,97.197,97.197,333399997.0
2006-12-19 22:17:00,97.213,97.223,97.189,97.207,250499997.0
2006-12-19 22:18:00,97.196,97.218,97.189,97.204,232399997.0
2006-12-19 22:19:00,97.199,97.216,97.182,97.201,142900000.0
2006-12-19 22:20:00,97.203,97.204,97.183,97.193,232899999.0
2006-12-19 22:21:00,97.185,97.215,97.185,97.212,89400000.0
2006-12-19 22:22:00,97.207,97.22,97.194,97.211,368899998.0
2006-12-19 22:23:00,97.192,97.212,97.192,97.212,173699999.0
2006-12-19 22:24:00,97.214,97.214,97.19,97.209,185499998.0
2006-12-19 22:25:00,97.2,97.219,97.199,97.216,173999999.0
2006-12-19 22:26:00,97.21,97.21,97.177,97.2,231400002.0
2006-12-19 22:27:00,97.194,97.208,97.176,97.202,724000001.0
2006-12-19 22:28:00,97.19,97.22,97.188,97.21,412400000.0
2006-12-19 22:29:00,97.215,97.216,97.174,97.174,265900000.0
2006-12-19 22:30:00,97.205,97.217,97.184,97.204,501200000.0
2006-12-19 22:31:00,97.203,97.222,97.202,97.218,232800000.0
2006-12-19 22:32:00,97.189,97.215,97.189,97.206,245099998.0
2006-12-19 22:33:00,97.21,97.218,97.195,97.195,547299999.0
2006-12-19 22:34:00,97.214,97.221,97.195,97.197,561799994.0
2006-12-19 22:35:00,97.208,97.22,97.2,97.215,239900002.0
2006-12-19 22:36:00,97.208,97.221,97.186,97.214,568399996.0
2006-12-19 22:37:00,97.204,97.223,97.2,97.223,192599998.0
2006-12-19 22:38:00,97.213,97.232,97.212,97.231,237799996.0
2006-12-19 22:39:00,97.219,97.235,97.211,97.235,210799995.0
2006-12-19 22:40:00,97.214,97.233,97.209,97.226,285199994.0
2006-12-19 22:41:00,97.232,97.232,97.206,97.206,228499999.0
2006-12-19 22:42:00,97.224,97.228,97.2,97.2,228600001.0
2006-12-19 22:43:00,97.225,97.238,97.201,97.203,676299998.0
2006-12-19 22:44:00,97.204,97.222,97.187,97.206,481099998.0
2006-12-19 22:45:00,97.21,97.212,97.173,97.19,352799995.0
2006-12-19 22:46:00,97.218,97.232,97.198,97.214,343699997.0
2006-12-19 22:47:00,97.222,97.24,97.209,97.227,333399999.0
2006-12-19 22:48:00,97.223,97.231,97.187,97.191,589100004.0
2006-12-19 22:49:00,97.216,97.238,97.192,97.214,603999999.0
2006-12-19 22:50:00,97.22,97.235,97.197,97.217,280300002.0
2006-12-19 22:51:00,97.219,97.222,97.172,97.176,680500004.0
2006-12-19 22:52:00,97.182,97.204,97.182,97.196,190100001.0
2006-12-19 22:53:00,97.198,97.198,97.137,97.166,377699993.0
2006-12-19 22:54:00,97.192,97.206,97.176,97.182,322299999.0
2006-12-19 22:55:00,97.2,97.221,97.188,97.198,380499995.0
2006-12-19 22:56:00,97.194,97.216,97.191,97.211,177099997.0
2006-12-19 22:57:00,97.198,97.221,97.184,97.215,169000000.0
2006-12-19 22:58:00,97.218,97.218,97.195,97.2,188799995.0
2006-12-19 22:59:00,97.215,97.215,97.142,97.15,303899997.0
2006-12-19 23:00:00,97.208,97.223,97.189,97.201,180499998.0
2006-12-19 23:01:00,97.218,97.22,97.184,97.196,237599999.0
2006-12-19 23:02:00,97.196,97.208,97.183,97.207,213399999.0
2006-12-19 23:03:00,97.207,97.246,97.202,97.246,186400002.0
2006-12-19 23:04:00,97.233,97.244,97.21,97.23,207399998.0
2006-12-19 23:05:00,97.219,97.237,97.215,97.228,137700000.0
2006-12-19 23:06:00,97.209,97.223,97.193,97.197,222899998.0
2006-12-19 23:07:00,97.211,97.22,97.189,97.207,181099998.0
2006-12-19 23:08:00,97.193,97.216,97.186,97.213,176100000.0
2006-12-19 23:09:00,97.2,97.223,97.199,97.215,264899998.0
2006-12-19 23:10:00,97.196,97.214,97.196,97.214,76500000.0
2006-12-19 23:11:00,97.212,97.212,97.178,97.187,143799997.0
2006-12-19 23:12:00,97.189,97.211,97.183,97.211,162099999.0
2006-12-19 23:13:00,97.195,97.216,97.186,97.213,206999998.0
2006-12-19 23:14:00,97.221,97.221,97.191,97.191,266799999.0
2006-12-19 23:15:00,97.182,97.208,97.178,97.194,308100002.0
2006-12-19 23:16:00,97.198,97.212,97.178,97.198,173999998.0
2006-12-19 23:17:00,97.182,97.217,97.182,97.208,331999999.0
2006-12-19 23:18:00,97.194,97.206,97.182,97.187,251599997.0
2006-12-19 23:19:00,97.204,97.211,97.187,97.193,53300001.0
2006-12-19 23:20:00,97.204,97.235,97.201,97.235,211099996.0
2006-12-19 23:21:00,97.212,97.236,97.21,97.225,127900000.0
2006-12-19 23:22:00,97.225,97.226,97.192,97.192,161800001.0
2006-12-19 23:23:00,97.217,97.234,97.203,97.203,283499998.0
2006-12-19 23:24:00,97.222,97.222,97.192,97.199,293500001.0
2006-12-19 23:25:00,97.208,97.231,97.2,97.215,217199998.0
2006-12-19 23:26:00,97.212,97.23,97.199,97.221,159500000.0
2006-12-19 23:27:00,97.228,97.243,97.214,97.242,215900004.0
2006-12-19 23:28:00,97.249,97.252,97.23,97.23,160400000.0
2006-12-19 23:29:00,97.24,97.24,97.21,97.22,269100000.0
2006-12-19 23:30:00,97.236,97.253,97.231,97.245,266799999.0
2006-12-19 23:31:00,97.231,97.25,97.227,97.245,209899999.0
2006-12-19 23:32:00,97.245,97.247,97.224,97.23,230099998.0
2006-12-19 23:33:00,97.231,97.257,97.224,97.245,178400001.0
2006-12-19 23:34:00,97.239,97.239,97.206,97.219,238299995.0
2006-12-19 23:35:00,97.221,97.236,97.188,97.217,216199996.0
2006-12-19 23:36:00,97.225,97.231,97.213,97.213,137000001.0
2006-12-19 23:37:00,97.218,97.232,97.211,97.229,282500000.0
2006-12-19 23:38:00,97.212,97.238,97.207,97.238,242400000.0
2006-12-19 23:39:00,97.237,97.246,97.218,97.237,274899997.0
2006-12-19 23:40:00,97.237,97.243,97.219,97.22,229900001.0
2006-12-19 23:41:00,97.238,97.25,97.224,97.237,217500000.0
2006-12-19 23:42:00,97.238,97.238,97.21,97.21,170699999.0
2006-12-19 23:43:00,97.226,97.237,97.211,97.225,294300001.0
2006-12-19 23:44:00,97.23,97.241,97.208,97.222,353999999.0
2006-12-19 23:45:00,97.209,97.234,97.206,97.217,134099999.0
2006-12-19 23:46:00,97.22,97.232,97.204,97.232,231199999.0
2006-12-19 23:47:00,97.23,97.235,97.212,97.217,203799998.0
2006-12-19 23:48:00,97.23,97.235,97.214,97.224,232900001.0
2006-12-19 23:49:00,97.227,97.232,97.206,97.206,374100002.0
2006-12-19 23:50:00,97.217,97.228,97.2,97.214,256799996.0
2006-12-19 23:51:00,97.22,97.233,97.199,97.214,171699999.0
2006-12-19 23:52:00,97.22,97.247,97.22,97.247,78899997.0
2006-12-19 23:53:00,97.24,97.242,97.226,97.226,221199998.0
2006-12-19 23:54:00,97.241,97.247,97.218,97.234,144499999.0
2006-12-19 23:55:00,97.238,97.241,97.221,97.224,89700000.0
2006-12-19 23:56:00,97.238,97.255,97.23,97.245,331200000.0
2006-12-19 23:57:00,97.243,97.261,97.234,97.234,337399995.0
2006-12-19 23:58:00,97.246,97.248,97.226,97.226,145899996.0
2006-12-19 23:59:00,97.239,97.244,97.209,97.214,314800000.0
2006-12-20 00:00:00,97.233,97.233,97.204,97.21,282899998.0
2006-12-20 00:01:00,97.196,97.225,97.196,97.218,157000001.0
2006-12-20 00:02:00,97.23,97.245,97.221,97.229,31200000.0
2006-12-20 00:03:00,97.257,97.257,97.227,97.234,177000002.0
2006-12-20 00:04:00,97.24,97.256,97.228,97.242,151400001.0
2006-12-20 00:05:00,97.246,97.251,97.22,97.232,372399998.0
2006-12-20 00:06:00,97.219,97.243,97.212,97.243,197500000.0
2006-12-20 00:07:00,97.214,97.231,97.204,97.223,214499999.0
2006-12-20 00:08:00,97.219,97.238,97.209,97.214,161699999.0
2006-12-20 00:09:00,97.228,97.24,97.204,97.204,195699997.0
2006-12-20 00:10:00,97.22,97.22,97.2,97.2,52300000.0
2006-12-20 00:11:00,97.21,97.25,97.21,97.25,132100000.0
2006-12-20 00:12:00,97.237,97.252,97.21,97.228,354700003.0
2006-12-20 00:13:00,97.236,97.247,97.218,97.218,187400000.0
2006-12-20 00:14:00,97.228,97.249,97.217,97.236,159300001.0
2006-12-20 00:15:00,97.209,97.241,97.203,97.203,445499994.0
2006-12-20 00:16:00,97.23,97.243,97.218,97.225,218700000.0
2006-12-20 00:17:00,97.23,97.232,97.201,97.227,213599998.0
2006-12-20 00:18:00,97.217,97.232,97.189,97.218,101199999.0
2006-12-20 00:19:00,97.204,97.232,97.203,97.205,208099999.0
2006-12-20 00:20:00,97.218,97.234,97.199,97.204,214100001.0
2006-12-20 00:21:00,97.205,97.234,97.204,97.234,159500002.0
2006-12-20 00:22:00,97.213,97.237,97.209,97.223,216299998.0
2006-12-20 00:23:00,97.21,97.225,97.2,97.204,128599996.0
2006-12-20 00:24:00,97.214,97.214,97.173,97.188,238900000.0
2006-12-20 00:25:00,97.225,97.225,97.198,97.205,222499998.0
2006-12-20 00:26:00,97.198,97.214,97.186,97.21,98999999.0
2006-12-20 00:27:00,97.193,97.219,97.193,97.207,264799998.0
2006-12-20 00:28:00,97.211,97.249,97.211,97.245,131200001.0
2006-12-20 00:29:00,97.23,97.245,97.21,97.237,236700002.0
2006-12-20 00:30:00,97.23,97.241,97.202,97.224,132999996.0
2006-12-20 00:31:00,97.205,97.24,97.205,97.24,107000001.0
2006-12-20 00:32:00,97.222,97.241,97.207,97.229,231399999.0
2006-12-20 00:33:00,97.235,97.24,97.211,97.223,211800001.0
2006-12-20 00:34:00,97.217,97.247,97.196,97.196,232499998.0
2006-12-20 00:35:00,97.234,97.247,97.217,97.234,162799998.0
2006-12-20 00:36:00,97.22,97.241,97.215,97.24,319200004.0
2006-12-20 00:37:00,97.219,97.255,97.214,97.247,315500004.0
2006-12-20 00:38:00,97.22,97.248,97.22,97.248,140499999.0
2006-12-20 00:39:00,97.23,97.252,97.228,97.232,307999999.0
2006-12-20 00:40:00,97.234,97.247,97.216,97.235,276999999.0
2006-12-20 00:41:00,97.225,97.252,97.219,97.232,280799997.0
2006-12-20 00:42:00,97.221,97.239,97.205,97.216,251999998.0
2006-12-20 00:43:00,97.2,97.22,97.185,97.21,338799997.0
2006-12-20 00:44:00,97.185,97.208,97.167,97.184,214499998.0
2006-12-20 00:45:00,97.183,97.226,97.171,97.202,147999999.0
2006-12-20 00:46:00,97.203,97.238,97.199,97.238,192499997.0
2006-12-20 00:47:00,97.225,97.241,97.215,97.238,419000004.0
2006-12-20 00:48:00,97.22,97.236,97.205,97.225,231400004.0
2006-12-20 00:49:00,97.223,97.252,97.215,97.234,272300000.0
2006-12-20 00:50:00,97.228,97.249,97.208,97.249,154099999.0
2006-12-20 00:51:00,97.234,97.258,97.227,97.254,188399998.0
2006-12-20 00:52:00,97.248,97.248,97.214,97.219,278499997.0
2006-12-20 00:53:00,97.238,97.246,97.219,97.232,121600001.0
2006-12-20 00:54:00,97.231,97.246,97.206,97.224,158300000.0
2006-12-20 00:55:00,97.218,97.258,97.218,97.258,338699993.0
2006-12-20 00:56:00,97.248,97.256,97.229,97.23,306900001.0
2006-12-20 00:57:00,97.242,97.243,97.22,97.229,417000002.0
2006-12-20 00:58:00,97.237,97.237,97.204,97.204,109100001.0
2006-12-20 00:59:00,97.23,97.236,97.205,97.207,335799998.0
2006-12-20 01:00:00,97.202,97.225,97.183,97.205,245299995.0
2006-12-20 01:01:00,97.224,97.234,97.204,97.234,163699997.0
2006-12-20 01:02:00,97.226,97.242,97.205,97.225,180199998.0
2006-12-20 01:03:00,97.211,97.242,97.211,97.242,105700001.0
2006-12-20 01:04:00,97.226,97.246,97.226,97.246,115099996.0
2006-12-20 01:05:00,97.228,97.252,97.22,97.232,340400005.0
2006-12-20 01:06:00,97.25,97.28,97.236,97.259,304199999.0
2006-12-20 01:07:00,97.258,97.277,97.248,97.272,116800000.0
2006-12-20 01:08:00,97.285,97.285,97.264,97.273,153600000.0
2006-12-20 01:09:00,97.283,97.289,97.264,97.276,158499998.0
2006-12-20 01:10:00,97.272,97.285,97.26,97.273,172699998.0
2006-12-20 01:11:00,97.263,97.278,97.246,97.263,221399998.0
2006-12-20 01:12:00,97.276,97.281,97.252,97.264,277400000.0
2006-12-20 01:13:00,97.246,97.275,97.244,97.275,277099995.0
2006-12-20 01:14:00,97.27,97.275,97.246,97.246,231199999.0
2006-12-20 01:15:00,97.265,97.277,97.251,97.274,171100001.0
2006-12-20 01:16:00,97.273,97.291,97.264,97.279,243900000.0
2006-12-20 01:17:00,97.246,97.27,97.244,97.265,129000001.0
2006-12-20 01:18:00,97.263,97.278,97.258,97.267,124700000.0
2006-12-20 01:19:00,97.256,97.272,97.252,97.265,109100000.0
2006-12-20 01:20:00,97.241,97.273,97.231,97.249,157600000.0
2006-12-20 01:21:00,97.246,97.279,97.246,97.269,263099996.0
2006-12-20 01:22:00,97.268,97.277,97.251,97.264,72799998.0
2006-12-20 01:23:00,97.273,97.275,97.252,97.275,215400000.0
2006-12-20 01:24:00,97.269,97.269,97.245,97.245,181900004.0
2006-12-20 01:25:00,97.258,97.277,97.252,97.256,136299999.0
2006-12-20 01:26:00,97.27,97.281,97.244,97.258,114800000.0
2006-12-20 01:27:00,97.258,97.285,97.257,97.285,239200001.0
2006-12-20 01:28:00,97.257,97.276,97.242,97.262,195600001.0
2006-12-20 01:29:00,97.25,97.269,97.23,97.251,151700000.0
2006-12-20 01:30:00,97.257,97.276,97.253,97.254,129800000.0
2006-12-20 01:31:00,97.256,97.276,97.256,97.275,183599998.0
2006-12-20 01:32:00,97.251,97.285,97.247,97.285,269500000.0
2006-12-20 01:33:00,97.282,97.282,97.251,97.269,123000000.0
2006-12-20 01:34:00,97.267,97.278,97.243,97.243,292300000.0
2006-12-20 01:35:00,97.244,97.261,97.239,97.259,117299998.0
2006-12-20 01:36:00,97.252,97.265,97.239,97.26,160500002.0
2006-12-20 01:37:00,97.277,97.281,97.255,97.265,215500001.0
2006-12-20 01:38:00,97.275,97.285,97.259,97.282,196399996.0
2006-12-20 01:39:00,97.267,97.29,97.267,97.285,152500003.0
2006-12-20 01:40:00,97.265,97.284,97.257,97.281,147500000.0
2006-12-20 01:41:00,97.283,97.297,97.268,97.284,408999994.0
2006-12-20 01:42:00,97.292,97.292,97.261,97.261,119599997.0
2006-12-20 01:43:00,97.276,97.297,97.271,97.276,210800000.0
2006-12-20 01:44:00,97.294,97.299,97.279,97.286,273599999.0
2006-12-20 01:45:00,97.294,97.297,97.273,97.273,182099996.0
2006-12-20 01:46:00,97.291,97.291,97.265,97.273,163799997.0
2006-12-20 01:47:00,97.29,97.304,97.279,97.284,123600001.0
2006-12-20 01:48:00,97.287,97.3,97.267,97.297,211399999.0
2006-12-20 01:49:00,97.267,97.295,97.26,97.273,327299997.0
2006-12-20 01:50:00,97.236,97.258,97.23,97.253,228699998.0
2006-12-20 01:51:00,97.246,97.262,97.221,97.243,247400000.0
2006-12-20 01:52:00,97.237,97.255,97.232,97.253,171800000.0
2006-12-20 01:53:00,97.235,97.252,97.213,97.24,202600001.0
2006-12-20 01:54:00,97.25,97.261,97.238,97.241,206400000.0
2006-12-20 01:55:00,97.243,97.263,97.234,97.263,151300002.0
2006-12-20 01:56:00,97.228,97.255,97.223,97.235,370199998.0
2006-12-20 01:57:00,97.226,97.255,97.211,97.255,428800000.0
2006-12-20 01:58:00,97.262,97.262,97.239,97.247,341000000.0
2006-12-20 01:59:00,97.255,97.255,97.225,97.24,298500000.0
2006-12-20 02:00:00,97.249,97.272,97.234,97.253,152000000.0
2006-12-20 02:01:00,97.279,97.279,97.244,97.25,267599996.0
2006-12-20 02:02:00,97.262,97.282,97.261,97.271,283299995.0
2006-12-20 02:03:00,97.255,97.286,97.247,97.267,308999998.0
2006-12-20 02:04:00,97.273,97.284,97.262,97.274,125799998.0
2006-12-20 02:05:00,97.261,97.286,97.257,97.267,222699998.0
2006-12-20 02:06:00,97.268,97.283,97.256,97.265,106700000.0
2006-12-20 02:07:00,97.287,97.301,97.274,97.28,195500001.0
2006-12-20 02:08:00,97.293,97.303,97.278,97.284,228499999.0
2006-12-20 02:09:00,97.303,97.319,97.277,97.277,285400002.0
2006-12-20 02:10:00,97.275,97.293,97.268,97.289,179400000.0
2006-12-20 02:11:00,97.274,97.298,97.265,97.285,174199999.0
2006-12-20 02:12:00,97.29,97.296,97.274,97.274,153899998.0
2006-12-20 02:13:00,97.291,97.3,97.271,97.294,194700001.0
2006-12-20 02:14:00,97.293,97.307,97.278,97.297,219599995.0
2006-12-20 02:15:00,97.304,97.314,97.284,97.293,281099997.0
2006-12-20 02:16:00,97.284,97.316,97.284,97.302,205599998.0
2006-12-20 02:17:00,97.313,97.313,97.288,97.288,73999999.0
2006-12-20 02:18:00,97.315,97.32,97.296,97.305,275499999.0
2006-12-20 02:19:00,97.294,97.316,97.292,97.316,189400002.0
2006-12-20 02:20:00,97.312,97.318,97.295,97.305,256099998.0
2006-12-20 02:21:00,97.309,97.317,97.298,97.298,253900001.0
2006-12-20 02:22:00,97.296,97.32,97.289,97.32,231999997.0
2006-12-20 02:23:00,97.312,97.327,97.292,97.314,328899998.0
2006-12-20 02:24:00,97.327,97.327,97.296,97.296,205800001.0
2006-12-20 02:25:00,97.317,97.339,97.304,97.335,249599998.0
2006-12-20 02:26:00,97.331,97.34,97.301,97.318,215700001.0
2006-12-20 02:27:00,97.336,97.342,97.313,97.313,271899998.0
2006-12-20 02:28:00,97.317,97.321,97.296,97.313,195900002.0
2006-12-20 02:29:00,97.302,97.327,97.302,97.32,266200000.0
2006-12-20 02:30:00,97.297,97.33,97.297,97.33,195400000.0
2006-12-20 02:31:00,97.326,97.344,97.316,97.339,125399999.0
2006-12-20 02:32:00,97.345,97.345,97.33,97.33,104100003.0
2006-12-20 02:33:00,97.343,97.344,97.331,97.334,90400001.0
2006-12-20 02:34:00,97.3,97.333,97.3,97.326,179799999.0
2006-12-20 02:35:00,97.32,97.334,97.303,97.305,233299999.0
2006-12-20 02:36:00,97.305,97.326,97.3,97.314,204600002.0
2006-12-20 02:37:00,97.312,97.333,97.31,97.32,178100002.0
2006-12-20 02:38:00,97.314,97.325,97.305,97.312,64099999.0
2006-12-20 02:39:00,97.321,97.321,97.295,97.307,128299999.0
2006-12-20 02:40:00,97.299,97.325,97.289,97.31,181899997.0
2006-12-20 02:41:00,97.327,97.327,97.301,97.312,294800002.0
2006-12-20 02:42:00,97.305,97.332,97.305,97.315,291700002.0
2006-12-20 02:43:00,97.318,97.347,97.309,97.336,338100000.0
2006-12-20 02:44:00,97.33,97.373,97.33,97.373,352799999.0
2006-12-20 02:45:00,97.387,97.401,97.359,97.381,167600002.0
2006-12-20 02:46:00,97.401,97.403,97.374,97.377,342000000.0
2006-12-20 02:47:00,97.386,97.403,97.364,97.388,113500000.0
2006-12-20 02:48:00,97.39,97.412,97.382,97.397,155899999.0
2006-12-20 02:49:00,97.376,97.398,97.367,97.377,173799997.0
2006-12-20 02:50:00,97.397,97.426,97.391,97.426,183899999.0
2006-12-20 02:51:00,97.418,97.441,97.408,97.43,195900000.0
2006-12-20 02:52:00,97.449,97.461,97.429,97.444,353000000.0
2006-12-20 02:53:00,97.453,97.479,97.443,97.465,202399997.0
2006-12-20 02:54:00,97.464,97.495,97.453,97.481,247899995.0
2006-12-20 02:55:00,97.488,97.502,97.467,97.484,167900001.0
2006-12-20 02:56:00,97.466,97.493,97.458,97.475,337800002.0
2006-12-20 02:57:00,97.486,97.513,97.478,97.501,188299999.0
2006-12-20 02:58:00,97.498,97.513,97.48,97.498,279699996.0
2006-12-20 02:59:00,97.502,97.512,97.476,97.476,375900004.0
2006-12-20 03:00:00,97.465,97.489,97.459,97.479,400499998.0
2006-12-20 03:01:00,97.449,97.468,97.426,97.437,209799994.0
2006-12-20 03:02:00,97.444,97.464,97.442,97.464,218200001.0
2006-12-20 03:03:00,97.462,97.473,97.44,97.442,345299999.0
2006-12-20 03:04:00,97.465,97.465,97.441,97.465,246399998.0
2006-12-20 03:05:00,97.469,97.481,97.452,97.452,276599995.0
2006-12-20 03:06:00,97.437,97.468,97.437,97.451,180499999.0
2006-12-20 03:07:00,97.453,97.471,97.442,97.454,296600001.0
2006-12-20 03:08:00,97.48,97.491,97.455,97.461,226999997.0
2006-12-20 03:09:00,97.477,97.488,97.461,97.471,198100001.0
2006-12-20 03:10:00,97.472,97.472,97.442,97.448,281000000.0
2006-12-20 03:11:00,97.455,97.455,97.408,97.411,253800003.0
2006-12-20 03:12:00,97.418,97.45,97.404,97.43,77599999.0
2006-12-20 03:13:00,97.436,97.458,97.425,97.438,287499996.0
2006-12-20 03:14:00,97.418,97.445,97.418,97.445,153600002.0
2006-12-20 03:15:00,97.42,97.441,97.413,97.427,73300000.0
2006-12-20 03:16:00,97.411,97.442,97.411,97.411,181000000.0
2006-12-20 03:17:00,97.445,97.445,97.415,97.415,224699996.0
2006-12-20 03:18:00,97.426,97.438,97.415,97.422,104499999.0
2006-12-20 03:19:00,97.433,97.442,97.409,97.417,198700002.0
2006-12-20 03:20:00,97.41,97.436,97.404,97.415,179000000.0
2006-12-20 03:21:00,97.416,97.423,97.398,97.4,321999996.0
2006-12-20 03:22:00,97.401,97.423,97.394,97.423,348600009.0
2006-12-20 03:23:00,97.425,97.425,97.394,97.401,221399999.0
2006-12-20 03:24:00,97.415,97.442,97.414,97.431,197999997.0
2006-12-20 03:25:00,97.425,97.439,97.399,97.423,308299998.0
2006-12-20 03:26:00,97.427,97.445,97.415,97.429,168299999.0
2006-12-20 03:27:00,97.429,97.442,97.415,97.442,133599999.0
2006-12-20 03:28:00,97.43,97.437,97.406,97.412,269799999.0
2006-12-20 03:29:00,97.409,97.431,97.409,97.431,88799999.0
2006-12-20 03:30:00,97.435,97.437,97.41,97.413,157900000.0
2006-12-20 03:31:00,97.425,97.437,97.408,97.423,178700004.0
2006-12-20 03:32:00,97.425,97.437,97.407,97.417,274800003.0
2006-12-20 03:33:00,97.42,97.443,97.418,97.434,283699997.0
2006-12-20 03:34:00,97.412,97.43,97.405,97.422,221899995.0
2006-12-20 03:35:00,97.419,97.431,97.401,97.408,213800002.0
2006-12-20 03:36:00,97.419,97.424,97.399,97.422,302400002.0
2006-12-20 03:37:00,97.409,97.427,97.398,97.418,231400000.0
2006-12-20 03:38:00,97.417,97.417,97.379,97.406,199500002.0
2006-12-20 03:39:00,97.423,97.435,97.391,97.415,209599997.0
2006-12-20 03:40:00,97.399,97.436,97.399,97.423,230899999.0
2006-12-20 03:41:00,97.434,97.447,97.417,97.425,164399999.0
2006-12-20 03:42:00,97.436,97.461,97.436,97.458,278099993.0
2006-12-20 03:43:00,97.455,97.455,97.428,97.434,151700001.0
2006-12-20 03:44:00,97.447,97.471,97.42,97.469,188000001.0
2006-12-20 03:45:00,97.471,97.483,97.452,97.483,221800002.0
2006-12-20 03:46:00,97.47,97.476,97.45,97.458,246200002.0
2006-12-20 03:47:00,97.459,97.473,97.443,97.458,132899999.0
2006-12-20 03:48:00,97.468,97.47,97.44,97.47,314000000.0
2006-12-20 03:49:00,97.476,97.476,97.448,97.458,299400004.0
2006-12-20 03:50:00,97.447,97.468,97.438,97.446,216400002.0
2006-12-20 03:51:00,97.473,97.473,97.428,97.428,226999998.0
2006-12-20 03:52:00,97.437,97.474,97.432,97.474,350099998.0
2006-12-20 03:53:00,97.442,97.465,97.442,97.464,188600000.0
2006-12-20 03:54:00,97.461,97.463,97.439,97.439,202399997.0
2006-12-20 03:55:00,97.435,97.457,97.434,97.434,254999999.0
2006-12-20 03:56:00,97.45,97.458,97.436,97.453,197299999.0
2006-12-20 03:57:00,97.44,97.459,97.43,97.448,296899998.0
2006-12-20 03:58:00,97.432,97.432,97.378,97.378,101799999.0
2006-12-20 03:59:00,97.433,97.458,97.425,97.438,269400002.0
2006-12-20 04:00:00,97.436,97.447,97.417,97.447,201600001.0
2006-12-20 04:01:00,97.436,97.455,97.427,97.455,231700000.0
2006-12-20 04:02:00,97.446,97.461,97.441,97.457,280999999.0
2006-12-20 04:03:00,97.455,97.455,97.44,97.44,58100000.0
2006-12-20 04:04:00,97.442,97.455,97.428,97.429,310800000.0
2006-12-20 04:05:00,97.436,97.455,97.43,97.437,162799998.0
2006-12-20 04:06:00,97.412,97.452,97.412,97.452,259599998.0
2006-12-20 04:07:00,97.432,97.457,97.425,97.435,176099999.0
2006-12-20 04:08:00,97.45,97.45,97.426,97.45,94000000.0
2006-12-20 04:09:00,97.444,97.444,97.411,97.411,316299995.0
2006-12-20 04:10:00,97.432,97.445,97.387,97.396,264200001.0
2006-12-20 04:11:00,97.408,97.43,97.407,97.407,105300000.0
2006-12-20 04:12:00,97.409,97.423,97.395,97.415,174399999.0
2006-12-20 04:13:00,97.406,97.42,97.399,97.408,153700002.0
2006-12-20 04:14:00,97.405,97.429,97.404,97.42,362399992.0
2006-12-20 04:15:00,97.405,97.427,97.403,97.426,208500001.0
2006-12-20 04:16:00,97.401,97.42,97.396,97.415,202700003.0
2006-12-20 04:17:00,97.419,97.435,97.407,97.421,143500000.0
2006-12-20 04:18:00,97.437,97.462,97.426,97.435,291100000.0
2006-12-20 04:19:00,97.457,97.457,97.429,97.445,219499999.0
2006-12-20 04:20:00,97.41,97.451,97.41,97.451,340200000.0
2006-12-20 04:21:00,97.463,97.463,97.433,97.455,140599998.0
2006-12-20 04:22:00,97.453,97.47,97.441,97.441,87400000.0
2006-12-20 04:23:00,97.462,97.477,97.455,97.455,207100001.0
2006-12-20 04:24:00,97.444,97.469,97.444,97.469,121600001.0
2006-12-20 04:25:00,97.464,97.476,97.443,97.46,210500000.0
2006-12-20 04:26:00,97.445,97.474,97.44,97.44,268300002.0
2006-12-20 04:27:00,97.44,97.472,97.44,97.472,164000002.0
2006-12-20 04:28:00,97.465,97.482,97.462,97.482,241100006.0
2006-12-20 04:29:00,97.473,97.486,97.454,97.478,313699998.0
2006-12-20 04:30:00,97.457,97.473,97.445,97.459,198999997.0
2006-12-20 04:31:00,97.475,97.476,97.449,97.452,104799997.0
2006-12-20 04:32:00,97.457,97.472,97.445,97.461,171399999.0
2006-12-20 04:33:00,97.444,97.469,97.444,97.461,134199999.0
2006-12-20 04:34:00,97.449,97.47,97.449,97.47,90700000.0
2006-12-20 04:35:00,97.462,97.488,97.462,97.488,135599999.0
2006-12-20 04:36:00,97.479,97.479,97.462,97.462,39000000.0
2006-12-20 04:37:00,97.47,97.481,97.458,97.473,183600001.0
2006-12-20 04:38:00,97.464,97.467,97.441,97.446,317099994.0
2006-12-20 04:39:00,97.441,97.462,97.425,97.448,373899994.0
2006-12-20 04:40:00,97.466,97.479,97.414,97.414,208000001.0
2006-12-20 04:41:00,97.46,97.468,97.436,97.454,209099997.0
2006-12-20 04:42:00,97.465,97.472,97.419,97.419,129799999.0
2006-12-20 04:43:00,97.463,97.463,97.443,97.443,200999996.0
2006-12-20 04:44:00,97.447,97.469,97.445,97.469,199900003.0
2006-12-20 04:45:00,97.482,97.483,97.466,97.466,134400000.0
2006-12-20 04:46:00,97.486,97.488,97.464,97.47,287200002.0
2006-12-20 04:47:00,97.462,97.482,97.448,97.466,145899998.0
2006-12-20 04:48:00,97.461,97.49,97.457,97.475,184100002.0
2006-12-20 04:49:00,97.464,97.478,97.446,97.472,191200000.0
2006-12-20 04:50:00,97.471,97.471,97.439,97.439,213499999.0
2006-12-20 04:51:00,97.437,97.452,97.419,97.432,306499997.0
2006-12-20 04:52:00,97.448,97.454,97.426,97.438,207400000.0
2006-12-20 04:53:00,97.435,97.456,97.425,97.447,238800000.0
2006-12-20 04:54:00,97.438,97.449,97.427,97.427,227100001.0
2006-12-20 04:55:00,97.423,97.441,97.414,97.441,247200002.0
2006-12-20 04:56:00,97.424,97.442,97.416,97.435,201200002.0
2006-12-20 04:57:00,97.44,97.446,97.423,97.423,203800000.0
2006-12-20 04:58:00,97.433,97.444,97.427,97.441,135699998.0
2006-12-20 04:59:00,97.436,97.455,97.424,97.424,215000001.0
2006-12-20 05:00:00,97.432,97.456,97.43,97.456,164400000.0
2006-12-20 05:01:00,97.424,97.455,97.405,97.437,305699995.0
2006-12-20 05:02:00,97.448,97.448,97.403,97.426,168599998.0
2006-12-20 05:03:00,97.46,97.46,97.433,97.445,177999998.0
2006-12-20 05:04:00,97.44,97.46,97.432,97.452,250600000.0
2006-12-20 05:05:00,97.443,97.477,97.443,97.472,220799997.0
2006-12-20 05:06:00,97.445,97.463,97.435,97.445,226799999.0
2006-12-20 05:07:00,97.472,97.472,97.445,97.456,116999997.0
2006-12-20 05:08:00,97.453,97.466,97.433,97.458,243600000.0
2006-12-20 05:09:00,97.453,97.47,97.428,97.47,251600000.0
2006-12-20 05:10:00,97.45,97.468,97.44,97.448,221699997.0
2006-12-20 05:11:00,97.451,97.466,97.433,97.462,190700000.0
2006-12-20 05:12:00,97.468,97.469,97.437,97.437,184899999.0
2006-12-20 05:13:00,97.439,97.455,97.438,97.438,219200000.0
2006-12-20 05:14:00,97.437,97.458,97.43,97.446,266900000.0
2006-12-20 05:15:00,97.459,97.459,97.432,97.435,132900000.0
2006-12-20 05:16:00,97.452,97.461,97.439,97.458,128000000.0
2006-12-20 05:17:00,97.453,97.457,97.44,97.445,90300002.0
2006-12-20 05:18:00,97.457,97.457,97.422,97.425,423599999.0
2006-12-20 05:19:00,97.452,97.457,97.435,97.457,114499999.0
2006-12-20 05:20:00,97.443,97.443,97.412,97.441,132499999.0
2006-12-20 05:21:00,97.457,97.457,97.426,97.426,206200001.0
2006-12-20 05:22:00,97.443,97.457,97.428,97.457,183600002.0
2006-12-20 05:23:00,97.445,97.445,97.425,97.435,39000000.0
2006-12-20 05:24:00,97.434,97.441,97.417,97.428,132799999.0
2006-12-20 05:25:00,97.442,97.448,97.423,97.448,297800000.0
2006-12-20 05:26:00,97.428,97.454,97.42,97.454,193700000.0
2006-12-20 05:27:00,97.452,97.452,97.419,97.419,116799999.0
2006-12-20 05:28:00,97.436,97.438,97.406,97.419,221299996.0
2006-12-20 05:29:00,97.413,97.437,97.412,97.413,198899999.0
2006-12-20 05:30:00,97.421,97.445,97.419,97.445,256999999.0
2006-12-20 05:31:00,97.433,97.452,97.424,97.447,147800000.0
2006-12-20 05:32:00,97.442,97.443,97.419,97.419,292899997.0
2006-12-20 05:33:00,97.434,97.44,97.412,97.424,345300001.0
2006-12-20 05:34:00,97.421,97.444,97.416,97.442,307200002.0
2006-12-20 05:35:00,97.431,97.444,97.415,97.421,231499998.0
2006-12-20 05:36:00,97.431,97.437,97.413,97.423,265899997.0
2006-12-20 05:37:00,97.433,97.447,97.428,97.432,138700002.0
2006-12-20 05:38:00,97.441,97.476,97.441,97.476,136100001.0
2006-12-20 05:39:00,97.451,97.471,97.431,97.463,138699999.0
2006-12-20 05:40:00,97.463,97.471,97.438,97.453,102400001.0
2006-12-20 05:41:00,97.451,97.47,97.451,97.456,136700001.0
2006-12-20 05:42:00,97.432,97.452,97.42,97.42,268099998.0
2006-12-20 05:43:00,97.421,97.446,97.418,97.439,128299997.0
2006-12-20 05:44:00,97.427,97.439,97.412,97.413,162499999.0
2006-12-20 05:45:00,97.432,97.446,97.419,97.44,90600000.0
2006-12-20 05:46:00,97.441,97.441,97.406,97.439,107700002.0
2006-12-20 05:47:00,97.439,97.442,97.375,97.429,204399998.0
2006-12-20 05:48:00,97.432,97.439,97.421,97.421,171100003.0
2006-12-20 05:49:00,97.433,97.446,97.416,97.428,153199998.0
2006-12-20 05:50:00,97.407,97.439,97.407,97.42,169300000.0
2006-12-20 05:51:00,97.432,97.45,97.408,97.45,170700000.0
2006-12-20 05:52:00,97.44,97.443,97.42,97.421,163999997.0
2006-12-20 05:53:00,97.42,97.446,97.418,97.446,209299999.0
2006-12-20 05:54:00,97.443,97.453,97.42,97.426,289400000.0
2006-12-20 05:55:00,97.403,97.442,97.403,97.442,216699999.0
2006-12-20 05:56:00,97.43,97.452,97.423,97.445,346699998.0
2006-12-20 05:57:00,97.435,97.447,97.424,97.437,180799999.0
2006-12-20 05:58:00,97.438,97.443,97.418,97.418,132400000.0
2006-12-20 05:59:00,97.446,97.453,97.427,97.439,222800000.0
2006-12-20 06:00:00,97.446,97.458,97.431,97.439,190000002.0
2006-12-20 06:01:00,97.452,97.452,97.414,97.428,118700000.0
2006-12-20 06:02:00,97.448,97.448,97.423,97.436,77900001.0
2006-12-20 06:03:00,97.432,97.445,97.421,97.428,234700001.0
2006-12-20 06:04:00,97.44,97.447,97.42,97.423,274300002.0
2006-12-20 06:05:00,97.437,97.444,97.407,97.407,267599996.0
2006-12-20 06:06:00,97.426,97.427,97.396,97.413,253299995.0
2006-12-20 06:07:00,97.411,97.441,97.405,97.441,226199996.0
2006-12-20 06:08:00,97.418,97.435,97.405,97.435,216900000.0
2006-12-20 06:09:00,97.431,97.445,97.413,97.435,175700001.0
2006-12-20 06:10:00,97.435,97.443,97.411,97.411,221199996.0
2006-12-20 06:11:00,97.431,97.438,97.396,97.422,201999996.0
2006-12-20 06:12:00,97.423,97.423,97.403,97.407,102799998.0
2006-12-20 06:13:00,97.414,97.424,97.4,97.413,224300000.0
2006-12-20 06:14:00,97.401,97.425,97.394,97.423,260999994.0
2006-12-20 06:15:00,97.414,97.42,97.394,97.402,88799999.0
2006-12-20 06:16:00,97.406,97.419,97.393,97.407,67399999.0
2006-12-20 06:17:00,97.391,97.426,97.391,97.426,195099998.0
2006-12-20 06:18:00,97.407,97.421,97.393,97.403,354899996.0
2006-12-20 06:19:00,97.406,97.423,97.404,97.404,84000000.0
2006-12-20 06:20:00,97.418,97.418,97.402,97.408,135299998.0
2006-12-20 06:21:00,97.416,97.416,97.394,97.394,58000000.0
2006-12-20 06:22:00,97.421,97.421,97.391,97.406,209699998.0
2006-12-20 06:23:00,97.419,97.424,97.406,97.41,57900000.0
2006-12-20 06:24:00,97.412,97.425,97.394,97.41,138600003.0
2006-12-20 06:25:00,97.379,97.42,97.379,97.41,164100000.0
2006-12-20 06:26:00,97.422,97.427,97.399,97.407,237200000.0
2006-12-20 06:27:00,97.424,97.427,97.408,97.423,233099999.0
2006-12-20 06:28:00,97.424,97.43,97.396,97.396,200600003.0
2006-12-20 06:29:00,97.423,97.423,97.398,97.415,95300000.0
2006-12-20 06:30:00,97.395,97.419,97.393,97.419,107599999.0
2006-12-20 06:31:00,97.382,97.41,97.382,97.403,162699999.0
2006-12-20 06:32:00,97.393,97.407,97.382,97.407,143699999.0
2006-12-20 06:33:00,97.404,97.419,97.389,97.405,223000000.0
2006-12-20 06:34:00,97.397,97.419,97.394,97.415,265600003.0
2006-12-20 06:35:00,97.421,97.429,97.391,97.409,202600000.0
2006-12-20 06:36:00,97.421,97.421,97.4,97.4,184400000.0
2006-12-20 06:37:00,97.417,97.417,97.382,97.382,179299997.0
2006-12-20 06:38:00,97.409,97.409,97.379,97.379,19200000.0
2006-12-20 06:39:00,97.399,97.417,97.387,97.396,185399999.0
2006-12-20 06:40:00,97.4,97.42,97.4,97.42,194799999.0
2006-12-20 06:41:00,97.396,97.418,97.394,97.412,209100003.0
2006-12-20 06:42:00,97.386,97.406,97.376,97.38,264599998.0
2006-12-20 06:43:00,97.396,97.412,97.392,97.405,139300000.0
2006-12-20 06:44:00,97.389,97.41,97.381,97.381,248900001.0
2006-12-20 06:45:00,97.398,97.409,97.377,97.396,200899996.0
2006-12-20 06:46:00,97.404,97.404,97.364,97.364,215000000.0
2006-12-20 06:47:00,97.367,97.391,97.347,97.361,188399999.0
2006-12-20 06:48:00,97.365,97.375,97.353,97.354,155099997.0
2006-12-20 06:49:00,97.351,97.364,97.343,97.343,138900003.0
2006-12-20 06:50:00,97.351,97.37,97.343,97.352,80400000.0
2006-12-20 06:51:00,97.357,97.38,97.35,97.38,181800001.0
2006-12-20 06:52:00,97.371,97.373,97.338,97.353,254699999.0
2006-12-20 06:53:00,97.373,97.383,97.355,97.375,215099999.0
2006-12-20 06:54:00,97.371,97.371,97.342,97.347,141699997.0
2006-12-20 06:55:00,97.375,97.376,97.356,97.357,176599999.0
2006-12-20 06:56:00,97.372,97.372,97.331,97.342,218899999.0
2006-12-20 06:57:00,97.348,97.363,97.33,97.363,117800000.0
2006-12-20 06:58:00,97.367,97.367,97.332,97.353,296699995.0
2006-12-20 06:59:00,97.347,97.368,97.342,97.362,287199999.0
2006-12-20 07:00:00,97.358,97.361,97.321,97.321,199999999.0
2006-12-20 07:01:00,97.336,97.355,97.335,97.352,203999998.0
2006-12-20 07:02:00,97.352,97.366,97.334,97.334,255999997.0
2006-12-20 07:03:00,97.335,97.353,97.325,97.334,288200004.0
2006-12-20 07:04:00,97.351,97.358,97.334,97.345,153399998.0
2006-12-20 07:05:00,97.357,97.36,97.338,97.341,167199996.0
2006-12-20 07:06:00,97.366,97.374,97.354,97.356,16000000.0
2006-12-20 07:07:00,97.373,97.385,97.361,97.373,83499999.0
2006-12-20 07:08:00,97.373,97.377,97.346,97.346,178000002.0
2006-12-20 07:09:00,97.356,97.378,97.353,97.376,257499999.0
2006-12-20 07:10:00,97.377,97.377,97.355,97.355,95000000.0
2006-12-20 07:11:00,97.366,97.366,97.34,97.353,245199996.0
2006-12-20 07:12:00,97.365,97.375,97.349,97.353,304299998.0
2006-12-20 07:13:00,97.37,97.375,97.344,97.357,225300002.0
2006-12-20 07:14:00,97.365,97.368,97.342,97.342,311199999.0
2006-12-20 07:15:00,97.356,97.356,97.317,97.325,104499999.0
2006-12-20 07:16:00,97.329,97.354,97.315,97.338,302900002.0
2006-12-20 07:17:00,97.349,97.358,97.331,97.338,192699999.0
2006-12-20 07:18:00,97.348,97.353,97.325,97.342,200300002.0
2006-12-20 07:19:00,97.34,97.365,97.329,97.352,225199999.0
2006-12-20 07:20:00,97.331,97.352,97.331,97.349,267500000.0
2006-12-20 07:21:00,97.353,97.353,97.334,97.334,56300000.0
2006-12-20 07:22:00,97.346,97.359,97.328,97.349,255500000.0
2006-12-20 07:23:00,97.353,97.356,97.331,97.332,296600000.0
2006-12-20 07:24:00,97.327,97.349,97.325,97.349,240999999.0
2006-12-20 07:25:00,97.334,97.35,97.33,97.345,181899996.0
2006-12-20 07:26:00,97.34,97.358,97.319,97.358,214999999.0
2006-12-20 07:27:00,97.334,97.362,97.334,97.362,261800000.0
2006-12-20 07:28:00,97.361,97.363,97.344,97.348,181499998.0
2006-12-20 07:29:00,97.348,97.364,97.329,97.36,280400001.0
2006-12-20 07:30:00,97.368,97.368,97.345,97.345,139000000.0
2006-12-20 07:31:00,97.362,97.371,97.35,97.355,246800001.0
2006-12-20 07:32:00,97.35,97.365,97.336,97.353,211800004.0
2006-12-20 07:33:00,97.331,97.354,97.31,97.354,186500001.0
2006-12-20 07:34:00,97.328,97.362,97.328,97.355,144299998.0
2006-12-20 07:35:00,97.353,97.357,97.33,97.342,465399997.0
2006-12-20 07:36:00,97.34,97.365,97.34,97.365,139799999.0
2006-12-20 07:37:00,97.345,97.366,97.334,97.366,323899994.0
2006-12-20 07:38:00,97.358,97.366,97.341,97.366,86200001.0
2006-12-20 07:39:00,97.364,97.365,97.341,97.348,268600003.0
2006-12-20 07:40:00,97.354,97.365,97.339,97.365,237599999.0
2006-12-20 07:41:00,97.378,97.381,97.361,97.37,178500001.0
2006-12-20 07:42:00,97.36,97.382,97.356,97.373,205699999.0
2006-12-20 07:43:00,97.353,97.377,97.353,97.374,261199998.0
2006-12-20 07:44:00,97.382,97.382,97.351,97.364,287999999.0
2006-12-20 07:45:00,97.354,97.382,97.354,97.374,271800000.0
2006-12-20 07:46:00,97.361,97.386,97.35,97.381,265699997.0
2006-12-20 07:47:00,97.373,97.377,97.357,97.365,228099998.0
2006-12-20 07:48:00,97.367,97.384,97.366,97.38,228599998.0
2006-12-20 07:49:00,97.357,97.376,97.355,97.369,171599998.0
2006-12-20 07:50:00,97.352,97.37,97.348,97.364,142899998.0
2006-12-20 07:51:00,97.372,97.375,97.356,97.358,178599998.0
2006-12-20 07:52:00,97.365,97.374,97.346,97.357,185000002.0
2006-12-20 07:53:00,97.356,97.381,97.352,97.37,110500000.0
2006-12-20 07:54:00,97.373,97.373,97.354,97.354,147199999.0
2006-12-20 07:55:00,97.368,97.381,97.351,97.359,125500000.0
2006-12-20 07:56:00,97.371,97.396,97.366,97.366,255300002.0
2006-12-20 07:57:00,97.371,97.404,97.37,97.397,161499998.0
2006-12-20 07:58:00,97.39,97.395,97.372,97.375,56199999.0
2006-12-20 07:59:00,97.368,97.393,97.361,97.385,220599997.0
2006-12-20 08:00:00,97.377,97.396,97.376,97.396,206199997.0
2006-12-20 08:01:00,97.392,97.407,97.377,97.38,257300001.0
2006-12-20 08:02:00,97.397,97.405,97.377,97.405,152200000.0
2006-12-20 08:03:00,97.396,97.406,97.376,97.384,304599996.0
2006-12-20 08:04:00,97.412,97.422,97.394,97.398,218399997.0
2006-12-20 08:05:00,97.399,97.411,97.383,97.383,239799999.0
2006-12-20 08:06:00,97.39,97.406,97.376,97.382,262300001.0
2006-12-20 08:07:00,97.392,97.411,97.375,97.386,227200003.0
2006-12-20 08:08:00,97.389,97.416,97.389,97.406,220900002.0
2006-12-20 08:09:00,97.401,97.409,97.38,97.4,256699998.0
2006-12-20 08:10:00,97.381,97.412,97.38,97.412,202199998.0
2006-12-20 08:11:00,97.401,97.406,97.372,97.372,201399997.0
2006-12-20 08:12:00,97.373,97.41,97.373,97.4,314199995.0
2006-12-20 08:13:00,97.397,97.412,97.381,97.401,260200001.0
2006-12-20 08:14:00,97.394,97.411,97.384,97.396,325499997.0
2006-12-20 08:15:00,97.398,97.398,97.376,97.376,151600002.0
2006-12-20 08:16:00,97.399,97.414,97.381,97.401,89799998.0
2006-12-20 08:17:00,97.418,97.438,97.413,97.42,325699995.0
2006-12-20 08:18:00,97.437,97.45,97.423,97.423,282200003.0
2006-12-20 08:19:00,97.449,97.449,97.41,97.419,186599998.0
2006-12-20 08:20:00,97.446,97.446,97.407,97.407,75399998.0
2006-12-20 08:21:00,97.423,97.436,97.412,97.43,115900002.0
2006-12-20 08:22:00,97.407,97.427,97.394,97.407,197799998.0
2006-12-20 08:23:00,97.401,97.435,97.401,97.42,88799999.0
2006-12-20 08:24:00,97.416,97.416,97.38,97.38,247199995.0
2006-12-20 08:25:00,97.386,97.418,97.386,97.418,155899999.0
2006-12-20 08:26:00,97.386,97.406,97.382,97.396,220700003.0
2006-12-20 08:27:00,97.381,97.405,97.381,97.4,319800002.0
2006-12-20 08:28:00,97.396,97.406,97.376,97.392,251199997.0
2006-12-20 08:29:00,97.394,97.394,97.369,97.369,260299999.0
2006-12-20 08:30:00,97.395,97.4,97.372,97.378,168900001.0
2006-12-20 08:31:00,97.404,97.45,97.392,97.45,171499997.0
2006-12-20 08:32:00,97.447,97.449,97.42,97.42,397899998.0
2006-12-20 08:33:00,97.441,97.446,97.418,97.418,149300002.0
2006-12-20 08:34:00,97.44,97.44,97.415,97.42,173300002.0
2006-12-20 08:35:00,97.422,97.444,97.422,97.435,161299998.0
2006-12-20 08:36:00,97.421,97.442,97.412,97.442,307099999.0
2006-12-20 08:37:00,97.433,97.451,97.42,97.443,299299994.0
2006-12-20 08:38:00,97.432,97.449,97.428,97.439,168599999.0
2006-12-20 08:39:00,97.425,97.435,97.406,97.419,297600003.0
2006-12-20 08:40:00,97.422,97.435,97.406,97.417,183099997.0
2006-12-20 08:41:00,97.417,97.418,97.394,97.394,176899999.0
2006-12-20 08:42:00,97.407,97.417,97.394,97.394,286499997.0
2006-12-20 08:43:00,97.395,97.407,97.379,97.394,219600000.0
2006-12-20 08:44:00,97.397,97.407,97.373,97.393,161200001.0
2006-12-20 08:45:00,97.419,97.427,97.396,97.414,334699993.0
2006-12-20 08:46:00,97.411,97.435,97.409,97.435,216200002.0
2006-12-20 08:47:00,97.426,97.456,97.426,97.451,250699999.0
2006-12-20 08:48:00,97.453,97.464,97.437,97.442,203399997.0
2006-12-20 08:49:00,97.451,97.466,97.434,97.453,147099999.0
2006-12-20 08:50:00,97.423,97.454,97.423,97.452,145200001.0
2006-12-20 08:51:00,97.43,97.457,97.405,97.43,238799996.0
2006-12-20 08:52:00,97.433,97.459,97.43,97.433,250900001.0
2006-12-20 08:53:00,97.458,97.458,97.424,97.432,206000000.0
2006-12-20 08:54:00,97.436,97.453,97.433,97.448,90400000.0
2006-12-20 08:55:00,97.428,97.453,97.419,97.432,304599997.0
2006-12-20 08:56:00,97.411,97.418,97.383,97.386,214800000.0
2006-12-20 08:57:00,97.368,97.399,97.368,97.398,251999997.0
2006-12-20 08:58:00,97.396,97.41,97.387,97.406,238700001.0
2006-12-20 08:59:00,97.395,97.401,97.373,97.383,145899996.0
2006-12-20 09:00:00,97.396,97.413,97.381,97.413,260500000.0
2006-12-20 09:01:00,97.382,97.404,97.379,97.402,211200001.0
2006-12-20 09:02:00,97.407,97.407,97.385,97.391,154000000.0
2006-12-20 09:03:00,97.393,97.407,97.383,97.398,242400002.0
2006-12-20 09:04:00,97.374,97.407,97.372,97.383,211099996.0
2006-12-20 09:05:00,97.4,97.415,97.382,97.391,188000001.0
2006-12-20 09:06:00,97.396,97.408,97.377,97.397,228400001.0
2006-12-20 09:07:00,97.399,97.415,97.384,97.384,163999999.0
2006-12-20 09:08:00,97.366,97.403,97.366,97.393,246000000.0
2006-12-20 09:09:00,97.383,97.405,97.376,97.4,147100000.0
2006-12-20 09:10:00,97.395,97.401,97.365,97.395,166499998.0
2006-12-20 09:11:00,97.391,97.402,97.38,97.392,135699997.0
2006-12-20 09:12:00,97.396,97.396,97.361,97.376,130199999.0
2006-12-20 09:13:00,97.374,97.384,97.355,97.367,342399997.0
2006-12-20 09:14:00,97.358,97.371,97.337,97.355,374899995.0
2006-12-20 09:15:00,97.365,97.367,97.32,97.32,202299999.0
2006-12-20 09:16:00,97.346,97.351,97.332,97.332,49700001.0
2006-12-20 09:17:00,97.34,97.369,97.328,97.369,212999999.0
2006-12-20 09:18:00,97.339,97.366,97.329,97.33,205699998.0
2006-12-20 09:19:00,97.324,97.356,97.322,97.353,289800005.0
2006-12-20 09:20:00,97.362,97.366,97.341,97.342,319399996.0
2006-12-20 09:21:00,97.36,97.371,97.345,97.348,209899999.0
2006-12-20 09:22:00,97.345,97.377,97.345,97.377,361900001.0
2006-12-20 09:23:00,97.36,97.377,97.35,97.363,316000000.0
2006-12-20 09:24:00,97.366,97.38,97.349,97.349,174000000.0
2006-12-20 09:25:00,97.341,97.36,97.319,97.351,259399997.0
2006-12-20 09:26:00,97.339,97.365,97.33,97.333,208599998.0
2006-12-20 09:27:00,97.36,97.36,97.322,97.335,196300001.0
2006-12-20 09:28:00,97.354,97.354,97.316,97.331,268699997.0
2006-12-20 09:29:00,97.342,97.345,97.323,97.333,224600001.0
2006-12-20 09:30:00,97.346,97.346,97.315,97.315,130499998.0
2006-12-20 09:31:00,97.32,97.33,97.305,97.318,170600001.0
2006-12-20 09:32:00,97.311,97.339,97.311,97.339,372500000.0
2006-12-20 09:33:00,97.328,97.34,97.309,97.323,213200000.0
2006-12-20 09:34:00,97.291,97.319,97.283,97.294,235600001.0
2006-12-20 09:35:00,97.283,97.316,97.272,97.288,200399998.0
2006-12-20 09:36:00,97.305,97.322,97.277,97.29,300500004.0
2006-12-20 09:37:00,97.288,97.315,97.275,97.297,235999997.0
2006-12-20 09:38:00,97.293,97.311,97.273,97.295,304000000.0
2006-12-20 09:39:00,97.278,97.305,97.276,97.305,258299998.0
2006-12-20 09:40:00,97.294,97.309,97.288,97.309,143600000.0
2006-12-20 09:41:00,97.315,97.317,97.288,97.303,279299997.0
2006-12-20 09:42:00,97.318,97.318,97.283,97.302,235299996.0
2006-12-20 09:43:00,97.302,97.318,97.293,97.307,32200000.0
2006-12-20 09:44:00,97.305,97.332,97.304,97.32,265500001.0
2006-12-20 09:45:00,97.31,97.323,97.295,97.313,291199997.0
2006-12-20 09:46:00,97.313,97.319,97.297,97.302,107099999.0
2006-12-20 09:47:00,97.3,97.328,97.3,97.328,110499999.0
2006-12-20 09:48:00,97.312,97.329,97.295,97.318,298599994.0
2006-12-20 09:49:00,97.294,97.31,97.286,97.301,165699998.0
2006-12-20 09:50:00,97.294,97.313,97.283,97.287,311599999.0
2006-12-20 09:51:00,97.298,97.332,97.292,97.316,204200001.0
2006-12-20 09:52:00,97.285,97.305,97.285,97.305,76800000.0
2006-12-20 09:53:00,97.277,97.306,97.274,97.283,147799999.0
2006-12-20 09:54:00,97.307,97.32,97.299,97.301,118299999.0
2006-12-20 09:55:00,97.308,97.319,97.283,97.315,324899996.0
2006-12-20 09:56:00,97.316,97.326,97.298,97.3,267200002.0
2006-12-20 09:57:00,97.302,97.307,97.283,97.286,338200003.0
2006-12-20 09:58:00,97.27,97.301,97.258,97.267,140099998.0
2006-12-20 09:59:00,97.276,97.299,97.264,97.277,234699998.0
2006-12-20 10:00:00,97.269,97.295,97.255,97.258,198200001.0
2006-12-20 10:01:00,97.268,97.295,97.246,97.268,195800000.0
2006-12-20 10:02:00,97.279,97.289,97.266,97.268,185299999.0
2006-12-20 10:03:00,97.259,97.274,97.244,97.247,132100003.0
2006-12-20 10:04:00,97.25,97.276,97.246,97.268,265900000.0
2006-12-20 10:05:00,97.245,97.274,97.236,97.274,99700000.0
2006-12-20 10:06:00,97.256,97.279,97.253,97.259,151699998.0
2006-12-20 10:07:00,97.273,97.281,97.24,97.265,172199997.0
2006-12-20 10:08:00,97.266,97.287,97.25,97.263,262000008.0
2006-12-20 10:09:00,97.279,97.292,97.265,97.279,170100003.0
2006-12-20 10:10:00,97.259,97.29,97.259,97.27,229200000.0
2006-12-20 10:11:00,97.283,97.294,97.271,97.277,180599996.0
2006-12-20 10:12:00,97.286,97.289,97.261,97.261,280000003.0
2006-12-20 10:13:00,97.278,97.315,97.278,97.315,157099998.0
2006-12-20 10:14:00,97.286,97.305,97.27,97.291,158100000.0
2006-12-20 10:15:00,97.294,97.307,97.269,97.294,215200002.0
2006-12-20 10:16:00,97.281,97.281,97.246,97.263,240899997.0
2006-12-20 10:17:00,97.256,97.285,97.25,97.268,270299998.0
2006-12-20 10:18:00,97.261,97.29,97.261,97.285,136599999.0
2006-12-20 10:19:00,97.285,97.295,97.266,97.276,160299997.0
2006-12-20 10:20:00,97.291,97.322,97.271,97.322,375500002.0
2006-12-20 10:21:00,97.304,97.331,97.302,97.328,278600000.0
2006-12-20 10:22:00,97.327,97.327,97.291,97.304,275099998.0
2006-12-20 10:23:00,97.284,97.307,97.284,97.296,228000001.0
2006-12-20 10:24:00,97.285,97.304,97.277,97.303,374599998.0
2006-12-20 10:25:00,97.307,97.319,97.291,97.293,267799998.0
2006-12-20 10:26:00,97.309,97.318,97.292,97.298,288899996.0
2006-12-20 10:27:00,97.295,97.324,97.295,97.321,228299998.0
2006-12-20 10:28:00,97.332,97.334,97.301,97.32,185700000.0
2006-12-20 10:29:00,97.327,97.331,97.293,97.293,178599999.0
2006-12-20 10:30:00,97.297,97.297,97.265,97.265,193200001.0
2006-12-20 10:31:00,97.282,97.303,97.26,97.3,275800001.0
2006-12-20 10:32:00,97.291,97.291,97.262,97.262,143500000.0
2006-12-20 10:33:00,97.272,97.285,97.261,97.281,173899997.0
2006-12-20 10:34:00,97.266,97.285,97.26,97.283,218899999.0
2006-12-20 10:35:00,97.287,97.287,97.264,97.267,203799994.0
2006-12-20 10:36:00,97.262,97.28,97.247,97.272,360199996.0
2006-12-20 10:37:00,97.233,97.285,97.233,97.28,336399999.0
2006-12-20 10:38:00,97.237,97.262,97.228,97.239,160999999.0
2006-12-20 10:39:00,97.246,97.262,97.24,97.262,163400002.0
2006-12-20 10:40:00,97.227,97.253,97.221,97.253,124900002.0
2006-12-20 10:41:00,97.258,97.262,97.239,97.245,215999998.0
2006-12-20 10:42:00,97.252,97.275,97.25,97.27,309200002.0
2006-12-20 10:43:00,97.26,97.271,97.228,97.252,232599996.0
2006-12-20 10:44:00,97.285,97.296,97.262,97.262,314000002.0
2006-12-20 10:45:00,97.307,97.318,97.291,97.305,277599996.0
2006-12-20 10:46:00,97.289,97.306,97.273,97.277,242900003.0
2006-12-20 10:47:00,97.283,97.302,97.277,97.302,315600002.0
2006-12-20 10:48:00,97.302,97.302,97.267,97.288,154600000.0
2006-12-20 10:49:00,97.299,97.31,97.284,97.31,165599999.0
2006-12-20 10:50:00,97.298,97.312,97.266,97.281,109100000.0
2006-12-20 10:51:00,97.277,97.283,97.253,97.27,183299997.0
2006-12-20 10:52:00,97.273,97.273,97.249,97.25,151300003.0
2006-12-20 10:53:00,97.258,97.273,97.245,97.273,340999998.0
2006-12-20 10:54:00,97.255,97.282,97.224,97.282,178299999.0
2006-12-20 10:55:00,97.265,97.282,97.242,97.276,277799997.0
2006-12-20 10:56:00,97.246,97.265,97.222,97.264,252299999.0
2006-12-20 10:57:00,97.265,97.269,97.24,97.252,203699997.0
2006-12-20 10:58:00,97.183,97.274,97.183,97.274,334999998.0
2006-12-20 10:59:00,97.273,97.28,97.256,97.256,200899999.0
2006-12-20 11:00:00,97.272,97.276,97.247,97.247,69000000.0
2006-12-20 11:01:00,97.268,97.278,97.246,97.266,247399997.0
2006-12-20 11:02:00,97.268,97.281,97.253,97.264,172700000.0
2006-12-20 11:03:00,97.277,97.277,97.223,97.223,127299998.0
2006-12-20 11:04:00,97.273,97.286,97.267,97.285,256499996.0
2006-12-20 11:05:00,97.272,97.313,97.272,97.302,285799999.0
2006-12-20 11:06:00,97.309,97.312,97.283,97.291,228000002.0
2006-12-20 11:07:00,97.311,97.317,97.294,97.296,277199995.0
2006-12-20 11:08:00,97.302,97.303,97.275,97.279,209299995.0
2006-12-20 11:09:00,97.288,97.304,97.28,97.295,363100001.0
2006-12-20 11:10:00,97.287,97.308,97.287,97.303,144599997.0
2006-12-20 11:11:00,97.297,97.309,97.272,97.288,385699999.0
2006-12-20 11:12:00,97.308,97.324,97.299,97.315,238800003.0
2006-12-20 11:13:00,97.296,97.318,97.284,97.302,215299998.0
2006-12-20 11:14:00,97.285,97.299,97.267,97.279,296199997.0
2006-12-20 11:15:00,97.26,97.285,97.257,97.283,296199996.0
2006-12-20 11:16:00,97.289,97.318,97.286,97.317,155300000.0
2006-12-20 11:17:00,97.308,97.336,97.304,97.336,217400000.0
2006-12-20 11:18:00,97.335,97.345,97.321,97.323,286599997.0
2006-12-20 11:19:00,97.31,97.328,97.308,97.323,138900002.0
2006-12-20 11:20:00,97.304,97.322,97.294,97.315,397799998.0
2006-12-20 11:21:00,97.305,97.328,97.282,97.308,231399998.0
2006-12-20 11:22:00,97.32,97.337,97.315,97.323,141200000.0
2006-12-20 11:23:00,97.307,97.332,97.307,97.324,197200001.0
2006-12-20 11:24:00,97.32,97.321,97.302,97.303,205000000.0
2006-12-20 11:25:00,97.312,97.314,97.283,97.29,210199999.0
2006-12-20 11:26:00,97.304,97.321,97.289,97.312,212399999.0
2006-12-20 11:27:00,97.32,97.325,97.302,97.303,175700002.0
2006-12-20 11:28:00,97.307,97.325,97.287,97.31,314000004.0
2006-12-20 11:29:00,97.319,97.319,97.269,97.285,331899997.0
2006-12-20 11:30:00,97.301,97.324,97.295,97.315,319899998.0
2006-12-20 11:31:00,97.325,97.325,97.289,97.298,214600000.0
2006-12-20 11:32:00,97.321,97.334,97.305,97.314,329900000.0
2006-12-20 11:33:00,97.316,97.342,97.278,97.278,343400006.0
2006-12-20 11:34:00,97.319,97.335,97.302,97.302,392700000.0
2006-12-20 11:35:00,97.289,97.315,97.287,97.301,268800001.0
2006-12-20 11:36:00,97.284,97.309,97.279,97.302,251799999.0
2006-12-20 11:37:00,97.281,97.306,97.278,97.299,227400002.0
2006-12-20 11:38:00,97.279,97.309,97.272,97.309,245499997.0
2006-12-20 11:39:00,97.31,97.312,97.283,97.29,227299998.0
2006-12-20 11:40:00,97.288,97.302,97.265,97.29,433299998.0
2006-12-20 11:41:00,97.274,97.287,97.265,97.28,504700004.0
2006-12-20 11:42:00,97.287,97.31,97.287,97.303,109400001.0
2006-12-20 11:43:00,97.284,97.307,97.276,97.291,265399997.0
2006-12-20 11:44:00,97.285,97.305,97.271,97.291,267700000.0
2006-12-20 11:45:00,97.294,97.328,97.294,97.325,257100002.0
2006-12-20 11:46:00,97.321,97.327,97.294,97.294,174000002.0
2006-12-20 11:47:00,97.29,97.308,97.271,97.291,208200002.0
2006-12-20 11:48:00,97.281,97.308,97.268,97.28,244399998.0
2006-12-20 11:49:00,97.29,97.297,97.266,97.271,200499999.0
2006-12-20 11:50:00,97.271,97.301,97.271,97.3,248499994.0
2006-12-20 11:51:00,97.279,97.297,97.274,97.288,363000005.0
2006-12-20 11:52:00,97.293,97.304,97.279,97.286,200000000.0
2006-12-20 11:53:00,97.286,97.304,97.28,97.302,337500000.0
2006-12-20 11:54:00,97.298,97.31,97.281,97.282,204199998.0
2006-12-20 11:55:00,97.288,97.315,97.287,97.304,163299996.0
2006-12-20 11:56:00,97.291,97.305,97.275,97.298,147799999.0
2006-12-20 11:57:00,97.297,97.304,97.274,97.277,242900001.0
2006-12-20 11:58:00,97.292,97.304,97.272,97.284,230800001.0
2006-12-20 11:59:00,97.304,97.308,97.281,97.287,304699998.0
2006-12-20 12:00:00,97.305,97.32,97.284,97.308,281899998.0
2006-12-20 12:01:00,97.306,97.312,97.281,97.288,317300000.0
2006-12-20 12:02:00,97.288,97.308,97.273,97.303,265700003.0
2006-12-20 12:03:00,97.299,97.308,97.27,97.296,177799994.0
2006-12-20 12:04:00,97.305,97.307,97.286,97.302,214000001.0
2006-12-20 12:05:00,97.293,97.324,97.293,97.318,134499999.0
2006-12-20 12:06:00,97.292,97.322,97.283,97.322,253600002.0
2006-12-20 12:07:00,97.297,97.333,97.297,97.325,385599998.0
2006-12-20 12:08:00,97.305,97.329,97.303,97.322,169699999.0
2006-12-20 12:09:00,97.305,97.305,97.284,97.285,171000000.0
2006-12-20 12:10:00,97.286,97.308,97.285,97.302,287100000.0
2006-12-20 12:11:00,97.277,97.3,97.277,97.298,156499997.0
2006-12-20 12:12:00,97.272,97.302,97.272,97.289,281999999.0
2006-12-20 12:13:00,97.293,97.307,97.275,97.293,258599996.0
2006-12-20 12:14:00,97.303,97.308,97.288,97.293,371499998.0
2006-12-20 12:15:00,97.303,97.305,97.272,97.284,133300002.0
2006-12-20 12:16:00,97.29,97.297,97.272,97.272,208500000.0
2006-12-20 12:17:00,97.258,97.273,97.238,97.258,317599999.0
2006-12-20 12:18:00,97.266,97.273,97.235,97.241,165300000.0
2006-12-20 12:19:00,97.27,97.27,97.237,97.237,244500000.0
2006-12-20 12:20:00,97.248,97.276,97.238,97.247,314300001.0
2006-12-20 12:21:00,97.233,97.268,97.228,97.258,255599998.0
2006-12-20 12:22:00,97.233,97.247,97.215,97.215,179500003.0
2006-12-20 12:23:00,97.217,97.259,97.215,97.251,289799999.0
2006-12-20 12:24:00,97.238,97.266,97.235,97.249,192099998.0
2006-12-20 12:25:00,97.228,97.258,97.224,97.224,242899999.0
2006-12-20 12:26:00,97.245,97.256,97.233,97.236,267500001.0
2006-12-20 12:27:00,97.25,97.26,97.234,97.234,149800000.0
2006-12-20 12:28:00,97.231,97.267,97.229,97.267,288000000.0
2006-12-20 12:29:00,97.263,97.263,97.237,97.249,378899996.0
2006-12-20 12:30:00,97.249,97.26,97.227,97.227,202899997.0
2006-12-20 12:31:00,97.241,97.25,97.225,97.227,279300002.0
2006-12-20 12:32:00,97.243,97.243,97.221,97.229,243199999.0
2006-12-20 12:33:00,97.218,97.237,97.217,97.231,137699998.0
2006-12-20 12:34:00,97.235,97.235,97.216,97.216,97199997.0
2006-12-20 12:35:00,97.232,97.241,97.216,97.216,291599995.0
2006-12-20 12:36:00,97.208,97.23,97.202,97.212,216800001.0
2006-12-20 12:37:00,97.237,97.239,97.209,97.232,225699999.0
2006-12-20 12:38:00,97.231,97.25,97.224,97.25,223400000.0
2006-12-20 12:39:00,97.238,97.238,97.204,97.217,244300000.0
2006-12-20 12:40:00,97.24,97.249,97.223,97.228,329800000.0
2006-12-20 12:41:00,97.225,97.244,97.225,97.234,264000002.0
2006-12-20 12:42:00,97.247,97.247,97.213,97.244,273699998.0
2006-12-20 12:43:00,97.219,97.231,97.205,97.207,263699998.0
2006-12-20 12:44:00,97.21,97.236,97.206,97.232,482599999.0
2006-12-20 12:45:00,97.203,97.238,97.203,97.232,255700000.0
2006-12-20 12:46:00,97.207,97.235,97.199,97.213,232900000.0
2006-12-20 12:47:00,97.19,97.214,97.189,97.21,367500000.0
2006-12-20 12:48:00,97.206,97.214,97.185,97.189,263200002.0
2006-12-20 12:49:00,97.211,97.234,97.208,97.208,149700002.0
2006-12-20 12:50:00,97.225,97.225,97.197,97.218,224099998.0
2006-12-20 12:51:00,97.209,97.243,97.2,97.243,283900001.0
2006-12-20 12:52:00,97.23,97.262,97.23,97.258,252799999.0
2006-12-20 12:53:00,97.26,97.264,97.201,97.201,99600001.0
2006-12-20 12:54:00,97.263,97.263,97.234,97.236,190299997.0
2006-12-20 12:55:00,97.212,97.248,97.212,97.229,158700000.0
2006-12-20 12:56:00,97.228,97.228,97.199,97.211,230699995.0
2006-12-20 12:57:00,97.22,97.255,97.22,97.238,352500005.0
2006-12-20 12:58:00,97.224,97.24,97.213,97.215,157899999.0
2006-12-20 12:59:00,97.219,97.24,97.211,97.213,173200000.0
2006-12-20 13:00:00,97.242,97.242,97.2,97.2,410700002.0
2006-12-20 13:01:00,97.201,97.22,97.191,97.199,114499998.0
2006-12-20 13:02:00,97.21,97.211,97.18,97.18,377700002.0
2006-12-20 13:03:00,97.181,97.196,97.167,97.178,187899999.0
2006-12-20 13:04:00,97.166,97.189,97.164,97.176,327699997.0
2006-12-20 13:05:00,97.169,97.186,97.153,97.18,206900002.0
2006-12-20 13:06:00,97.155,97.195,97.155,97.195,343199999.0
2006-12-20 13:07:00,97.193,97.193,97.164,97.169,323199999.0
2006-12-20 13:08:00,97.201,97.22,97.19,97.214,154100000.0
2006-12-20 13:09:00,97.182,97.212,97.182,97.209,288399997.0
2006-12-20 13:10:00,97.204,97.219,97.197,97.2,174200003.0
2006-12-20 13:11:00,97.201,97.226,97.196,97.202,231299997.0
2006-12-20 13:12:00,97.219,97.245,97.218,97.24,250300001.0
2006-12-20 13:13:00,97.231,97.236,97.215,97.216,113300000.0
2006-12-20 13:14:00,97.235,97.249,97.212,97.212,286100001.0
2006-12-20 13:15:00,97.22,97.238,97.198,97.218,158499999.0
2006-12-20 13:16:00,97.209,97.23,97.203,97.213,290300003.0
2006-12-20 13:17:00,97.24,97.24,97.17,97.209,101700000.0
2006-12-20 13:18:00,97.217,97.229,97.197,97.208,250900000.0
2006-12-20 13:19:00,97.225,97.241,97.211,97.218,329900004.0
2006-12-20 13:20:00,97.231,97.238,97.209,97.212,183500000.0
2006-12-20 13:21:00,97.214,97.251,97.214,97.242,239499997.0
2006-12-20 13:22:00,97.242,97.25,97.216,97.217,293199999.0
2006-12-20 13:23:00,97.213,97.243,97.213,97.242,201399998.0
2006-12-20 13:24:00,97.237,97.256,97.237,97.237,128499998.0
2006-12-20 13:25:00,97.244,97.244,97.217,97.225,212899999.0
2006-12-20 13:26:00,97.236,97.248,97.22,97.244,245800002.0
2006-12-20 13:27:00,97.246,97.254,97.223,97.223,166200002.0
2006-12-20 13:28:00,97.25,97.264,97.226,97.226,213400000.0
2006-12-20 13:29:00,97.261,97.262,97.232,97.239,285500002.0
2006-12-20 13:30:00,97.234,97.253,97.214,97.253,91399999.0
2006-12-20 13:31:00,97.251,97.273,97.231,97.259,330699997.0
2006-12-20 13:32:00,97.248,97.27,97.248,97.27,175400000.0
2006-12-20 13:33:00,97.261,97.261,97.235,97.235,126300000.0
2006-12-20 13:34:00,97.242,97.259,97.225,97.231,165300002.0
2006-12-20 13:35:00,97.247,97.266,97.235,97.266,310900000.0
2006-12-20 13:36:00,97.247,97.266,97.235,97.247,216100004.0
2006-12-20 13:37:00,97.265,97.265,97.236,97.241,207599999.0
2006-12-20 13:38:00,97.272,97.272,97.234,97.234,203800002.0
2006-12-20 13:39:00,97.253,97.267,97.233,97.253,206400001.0
2006-12-20 13:40:00,97.236,97.253,97.232,97.247,250699999.0
2006-12-20 13:41:00,97.247,97.25,97.225,97.23,296100001.0
2006-12-20 13:42:00,97.234,97.257,97.23,97.247,171500000.0
2006-12-20 13:43:00,97.253,97.261,97.24,97.24,298800000.0
2006-12-20 13:44:00,97.258,97.26,97.242,97.244,232899997.0
2006-12-20 13:45:00,97.247,97.27,97.24,97.26,309599996.0
2006-12-20 13:46:00,97.234,97.255,97.234,97.254,126900001.0
2006-12-20 13:47:00,97.226,97.27,97.222,97.27,383699995.0
2006-12-20 13:48:00,97.247,97.266,97.241,97.258,138799998.0
2006-12-20 13:49:00,97.267,97.267,97.24,97.261,184299998.0
2006-12-20 13:50:00,97.24,97.265,97.235,97.262,415600002.0
2006-12-20 13:51:00,97.248,97.261,97.232,97.253,317699998.0
2006-12-20 13:52:00,97.221,97.259,97.221,97.259,237700004.0
2006-12-20 13:53:00,97.258,97.267,97.238,97.25,252199997.0
2006-12-20 13:54:00,97.251,97.252,97.213,97.239,308899994.0
2006-12-20 13:55:00,97.244,97.254,97.237,97.238,231099998.0
2006-12-20 13:56:00,97.257,97.257,97.234,97.234,269099996.0
2006-12-20 13:57:00,97.22,97.24,97.206,97.24,156000000.0
2006-12-20 13:58:00,97.241,97.248,97.217,97.228,298199999.0
2006-12-20 13:59:00,97.259,97.272,97.241,97.254,128900001.0
2006-12-20 14:00:00,97.272,97.275,97.241,97.261,255600000.0
2006-12-20 14:01:00,97.275,97.287,97.257,97.279,329000001.0
2006-12-20 14:02:00,97.276,97.28,97.26,97.265,161599999.0
2006-12-20 14:03:00,97.259,97.277,97.244,97.258,112499997.0
2006-12-20 14:04:00,97.277,97.296,97.253,97.272,260699998.0
2006-12-20 14:05:00,97.268,97.286,97.249,97.267,407400003.0
2006-12-20 14:06:00,97.261,97.278,97.237,97.261,408799999.0
2006-12-20 14:07:00,97.289,97.291,97.259,97.259,269100002.0
2006-12-20 14:08:00,97.261,97.285,97.254,97.265,242800001.0
2006-12-20 14:09:00,97.259,97.283,97.259,97.283,194100005.0
2006-12-20 14:10:00,97.255,97.285,97.236,97.285,181599999.0
2006-12-20 14:11:00,97.264,97.283,97.259,97.278,225699998.0
2006-12-20 14:12:00,97.281,97.289,97.264,97.264,195000000.0
2006-12-20 14:13:00,97.277,97.292,97.269,97.285,346999994.0
2006-12-20 14:14:00,97.275,97.292,97.257,97.282,199900001.0
2006-12-20 14:15:00,97.247,97.278,97.246,97.273,164199998.0
2006-12-20 14:16:00,97.269,97.269,97.247,97.25,210699999.0
2006-12-20 14:17:00,97.266,97.277,97.254,97.255,152800001.0
2006-12-20 14:18:00,97.261,97.283,97.251,97.275,205700001.0
2006-12-20 14:19:00,97.277,97.277,97.253,97.272,189200002.0
2006-12-20 14:20:00,97.278,97.278,97.246,97.25,225200003.0
2006-12-20 14:21:00,97.26,97.273,97.243,97.267,365399998.0
2006-12-20 14:22:00,97.258,97.272,97.242,97.254,156200001.0
2006-12-20 14:23:00,97.271,97.292,97.259,97.262,274800001.0
2006-12-20 14:24:00,97.278,97.295,97.269,97.287,144300001.0
2006-12-20 14:25:00,97.283,97.289,97.261,97.289,105999998.0
2006-12-20 14:26:00,97.287,97.295,97.269,97.269,215999997.0
2006-12-20 14:27:00,97.273,97.283,97.256,97.28,341899996.0
2006-12-20 14:28:00,97.277,97.277,97.245,97.245,43200000.0
2006-12-20 14:29:00,97.266,97.268,97.243,97.256,303700002.0
2006-12-20 14:30:00,97.265,97.265,97.227,97.24,164199999.0
2006-12-20 14:31:00,97.24,97.264,97.199,97.263,279000003.0
2006-12-20 14:32:00,97.255,97.267,97.236,97.242,268400005.0
2006-12-20 14:33:00,97.256,97.26,97.241,97.244,146699998.0
2006-12-20 14:34:00,97.259,97.26,97.224,97.229,155400002.0
2006-12-20 14:35:00,97.257,97.284,97.257,97.265,175500000.0
2006-12-20 14:36:00,97.279,97.288,97.251,97.254,255699998.0
2006-12-20 14:37:00,97.268,97.27,97.241,97.25,198099996.0
2006-12-20 14:38:00,97.274,97.274,97.249,97.266,64400000.0
2006-12-20 14:39:00,97.246,97.273,97.226,97.243,223700000.0
2006-12-20 14:40:00,97.258,97.284,97.253,97.266,251499994.0
2006-12-20 14:41:00,97.264,97.282,97.25,97.274,245900003.0
2006-12-20 14:42:00,97.275,97.28,97.262,97.268,47899999.0
2006-12-20 14:43:00,97.282,97.284,97.25,97.25,243099999.0
2006-12-20 14:44:00,97.25,97.282,97.238,97.27,203500001.0
2006-12-20 14:45:00,97.259,97.284,97.259,97.27,270099995.0
2006-12-20 14:46:00,97.259,97.277,97.242,97.263,213199998.0
2006-12-20 14:47:00,97.277,97.279,97.241,97.261,101899997.0
2006-12-20 14:48:00,97.271,97.285,97.255,97.268,100000001.0
2006-12-20 14:49:00,97.26,97.287,97.255,97.275,132800001.0
2006-12-20 14:50:00,97.266,97.293,97.263,97.285,321499998.0
2006-12-20 14:51:00,97.285,97.289,97.263,97.263,302199999.0
2006-12-20 14:52:00,97.267,97.279,97.247,97.256,282400001.0
2006-12-20 14:53:00,97.25,97.255,97.23,97.23,205700000.0
2006-12-20 14:54:00,97.246,97.253,97.219,97.235,403300000.0
2006-12-20 14:55:00,97.244,97.259,97.233,97.245,232399995.0
2006-12-20 14:56:00,97.257,97.257,97.234,97.238,176600000.0
2006-12-20 14:57:00,97.26,97.26,97.229,97.23,328800001.0
2006-12-20 14:58:00,97.242,97.26,97.233,97.255,191799999.0
2006-12-20 14:59:00,97.254,97.265,97.203,97.235,370100001.0
2006-12-20 15:00:00,97.246,97.263,97.242,97.263,140700000.0
2006-12-20 15:01:00,97.254,97.268,97.24,97.253,190299999.0
2006-12-20 15:02:00,97.238,97.265,97.238,97.26,172900001.0
2006-12-20 15:03:00,97.242,97.258,97.222,97.242,208999994.0
2006-12-20 15:04:00,97.217,97.251,97.216,97.251,224799999.0
2006-12-20 15:05:00,97.223,97.24,97.211,97.232,172900003.0
2006-12-20 15:06:00,97.23,97.252,97.215,97.22,222400000.0
2006-12-20 15:07:00,97.24,97.275,97.24,97.247,177000001.0
2006-12-20 15:08:00,97.236,97.246,97.213,97.223,349599995.0
2006-12-20 15:09:00,97.224,97.235,97.214,97.214,254299998.0
2006-12-20 15:10:00,97.218,97.238,97.179,97.231,219599999.0
2006-12-20 15:11:00,97.225,97.252,97.225,97.229,233200004.0
2006-12-20 15:12:00,97.254,97.256,97.227,97.243,180200000.0
2006-12-20 15:13:00,97.234,97.256,97.228,97.245,315800003.0
2006-12-20 15:14:00,97.227,97.24,97.209,97.222,206600001.0
2006-12-20 15:15:00,97.203,97.238,97.203,97.229,222500001.0
2006-12-20 15:16:00,97.219,97.225,97.204,97.206,252399997.0
2006-12-20 15:17:00,97.217,97.22,97.197,97.206,385799992.0
2006-12-20 15:18:00,97.198,97.223,97.195,97.223,95300000.0
2006-12-20 15:19:00,97.226,97.226,97.192,97.192,235099997.0
2006-12-20 15:20:00,97.217,97.232,97.204,97.219,232800001.0
2006-12-20 15:21:00,97.22,97.235,97.21,97.233,157000000.0
2006-12-20 15:22:00,97.225,97.23,97.161,97.208,92099999.0
2006-12-20 15:23:00,97.235,97.252,97.228,97.23,357100003.0
2006-12-20 15:24:00,97.231,97.246,97.211,97.226,262399998.0
2006-12-20 15:25:00,97.235,97.268,97.22,97.268,163300003.0
2006-12-20 15:26:00,97.235,97.256,97.218,97.245,188200004.0
2006-12-20 15:27:00,97.242,97.26,97.22,97.242,324500000.0
2006-12-20 15:28:00,97.244,97.252,97.229,97.235,178899999.0
2006-12-20 15:29:00,97.242,97.243,97.207,97.217,148900001.0
2006-12-20 15:30:00,97.247,97.266,97.227,97.242,161600001.0
2006-12-20 15:31:00,97.244,97.258,97.228,97.245,103600001.0
2006-12-20 15:32:00,97.25,97.268,97.238,97.256,206399999.0
2006-12-20 15:33:00,97.255,97.257,97.238,97.238,241300005.0
2006-12-20 15:34:00,97.253,97.253,97.213,97.217,342099999.0
2006-12-20 15:35:00,97.227,97.249,97.22,97.24,221100000.0
2006-12-20 15:36:00,97.228,97.245,97.222,97.222,178500002.0
2006-12-20 15:37:00,97.226,97.226,97.205,97.205,201300002.0
2006-12-20 15:38:00,97.19,97.231,97.19,97.231,306300000.0
2006-12-20 15:39:00,97.228,97.242,97.212,97.226,168400003.0
2006-12-20 15:40:00,97.22,97.24,97.212,97.226,227100002.0
2006-12-20 15:41:00,97.242,97.242,97.213,97.219,242999999.0
2006-12-20 15:42:00,97.234,97.257,97.212,97.237,211200002.0
2006-12-20 15:43:00,97.25,97.265,97.227,97.25,149200002.0
2006-12-20 15:44:00,97.255,97.259,97.222,97.244,173599999.0
2006-12-20 15:45:00,97.259,97.273,97.248,97.256,207599996.0
2006-12-20 15:46:00,97.263,97.279,97.252,97.273,211199999.0
2006-12-20 15:47:00,97.249,97.278,97.249,97.265,262699999.0
2006-12-20 15:48:00,97.268,97.275,97.248,97.248,223900000.0
2006-12-20 15:49:00,97.263,97.27,97.247,97.253,250899996.0
2006-12-20 15:50:00,97.251,97.268,97.246,97.265,227700000.0
2006-12-20 15:51:00,97.27,97.278,97.249,97.256,418099994.0
2006-12-20 15:52:00,97.283,97.283,97.25,97.257,324699997.0
2006-12-20 15:53:00,97.271,97.271,97.24,97.261,144699999.0
2006-12-20 15:54:00,97.269,97.269,97.225,97.255,264899999.0
2006-12-20 15:55:00,97.265,97.266,97.244,97.253,115599998.0
2006-12-20 15:56:00,97.245,97.263,97.21,97.242,250399997.0
2006-12-20 15:57:00,97.228,97.264,97.228,97.26,336600008.0
2006-12-20 15:58:00,97.264,97.265,97.232,97.242,318699995.0
2006-12-20 15:59:00,97.252,97.275,97.24,97.27,149899998.0
2006-12-20 16:00:00,97.242,97.271,97.242,97.271,298999996.0
2006-12-20 16:01:00,97.248,97.272,97.247,97.265,139099995.0
2006-12-20 16:02:00,97.254,97.285,97.254,97.269,307399997.0
2006-12-20 16:03:00,97.28,97.296,97.269,97.285,202399997.0
2006-12-20 16:04:00,97.293,97.3,97.269,97.285,284100000.0
2006-12-20 16:05:00,97.267,97.285,97.263,97.285,197400000.0
2006-12-20 16:06:00,97.288,97.288,97.261,97.272,227000004.0
2006-12-20 16:07:00,97.266,97.285,97.258,97.282,208500000.0
2006-12-20 16:08:00,97.27,97.283,97.248,97.26,148099998.0
2006-12-20 16:09:00,97.268,97.27,97.251,97.252,135400001.0
2006-12-20 16:10:00,97.273,97.277,97.247,97.256,381499999.0
2006-12-20 16:11:00,97.268,97.268,97.253,97.257,98799997.0
2006-12-20 16:12:00,97.252,97.252,97.224,97.232,141700001.0
2006-12-20 16:13:00,97.231,97.258,97.197,97.249,157599998.0
2006-12-20 16:14:00,97.24,97.261,97.239,97.26,160000000.0
2006-12-20 16:15:00,97.252,97.263,97.235,97.241,189800000.0
2006-12-20 16:16:00,97.262,97.264,97.233,97.233,220800003.0
2006-12-20 16:17:00,97.255,97.266,97.213,97.213,174800001.0
2006-12-20 16:18:00,97.249,97.263,97.236,97.26,227100000.0
2006-12-20 16:19:00,97.257,97.274,97.25,97.265,142399999.0
2006-12-20 16:20:00,97.249,97.281,97.249,97.278,180599999.0
2006-12-20 16:21:00,97.269,97.285,97.258,97.285,229200004.0
2006-12-20 16:22:00,97.289,97.289,97.259,97.266,190500003.0
2006-12-20 16:23:00,97.256,97.284,97.253,97.268,360200000.0
2006-12-20 16:24:00,97.273,97.282,97.259,97.267,236000000.0
2006-12-20 16:25:00,97.282,97.285,97.256,97.256,220400000.0
2006-12-20 16:26:00,97.235,97.276,97.235,97.255,415699996.0
2006-12-20 16:27:00,97.245,97.263,97.24,97.258,390999998.0
2006-12-20 16:28:00,97.26,97.27,97.243,97.25,143200003.0
2006-12-20 16:29:00,97.245,97.269,97.245,97.265,306299999.0
2006-12-20 16:30:00,97.248,97.279,97.246,97.269,326800004.0
2006-12-20 16:31:00,97.267,97.268,97.233,97.248,239499998.0
2006-12-20 16:32:00,97.253,97.262,97.236,97.247,143699998.0
2006-12-20 16:33:00,97.252,97.284,97.252,97.265,232599999.0
2006-12-20 16:34:00,97.248,97.27,97.242,97.262,108299999.0
2006-12-20 16:35:00,97.249,97.269,97.241,97.255,255699998.0
2006-12-20 16:36:00,97.254,97.272,97.241,97.27,259800001.0
2006-12-20 16:37:00,97.258,97.284,97.253,97.261,256999996.0
2006-12-20 16:38:00,97.246,97.271,97.231,97.253,178700000.0
2006-12-20 16:39:00,97.259,97.268,97.24,97.268,215399999.0
2006-12-20 16:40:00,97.266,97.281,97.254,97.266,185800000.0
2006-12-20 16:41:00,97.253,97.273,97.244,97.262,148999997.0
2006-12-20 16:42:00,97.239,97.274,97.239,97.27,292000001.0
2006-12-20 16:43:00,97.262,97.272,97.241,97.249,241499999.0
2006-12-20 16:44:00,97.273,97.276,97.251,97.253,217700000.0
2006-12-20 16:45:00,97.267,97.275,97.253,97.258,335200002.0
2006-12-20 16:46:00,97.278,97.278,97.245,97.251,132699999.0
2006-12-20 16:47:00,97.263,97.271,97.228,97.243,209799997.0
2006-12-20 16:48:00,97.235,97.271,97.235,97.262,385299993.0
2006-12-20 16:49:00,97.238,97.26,97.232,97.255,336400000.0
2006-12-20 16:50:00,97.243,97.266,97.243,97.253,143699998.0
2006-12-20 16:51:00,97.235,97.258,97.235,97.241,226500001.0
2006-12-20 16:52:00,97.242,97.25,97.218,97.229,320299995.0
2006-12-20 16:53:00,97.232,97.246,97.214,97.235,278800001.0
2006-12-20 16:54:00,97.209,97.238,97.209,97.238,182199999.0
2006-12-20 16:55:00,97.245,97.263,97.227,97.227,271499999.0
2006-12-20 16:56:00,97.242,97.242,97.209,97.231,261099998.0
2006-12-20 16:57:00,97.233,97.25,97.228,97.237,166499998.0
2006-12-20 16:58:00,97.238,97.258,97.236,97.24,207499997.0
2006-12-20 16:59:00,97.243,97.248,97.164,97.165,203900000.0
2006-12-20 17:00:00,97.157,97.169,97.133,97.141,230699998.0
2006-12-20 17:01:00,97.193,97.202,97.173,97.191,285899999.0
2006-12-20 17:02:00,97.204,97.21,97.185,97.189,341699996.0
2006-12-20 17:03:00,97.198,97.231,97.187,97.21,242699998.0
2006-12-20 17:04:00,97.222,97.243,97.211,97.213,282800002.0
2006-12-20 17:05:00,97.222,97.222,97.181,97.193,259899995.0
2006-12-20 17:06:00,97.221,97.227,97.202,97.215,328000001.0
2006-12-20 17:07:00,97.22,97.239,97.22,97.232,169800000.0
2006-12-20 17:08:00,97.223,97.235,97.205,97.222,246300001.0
2006-12-20 17:09:00,97.22,97.245,97.216,97.245,143799997.0
2006-12-20 17:10:00,97.234,97.245,97.22,97.229,183899998.0
2006-12-20 17:11:00,97.236,97.256,97.227,97.253,298800001.0
2006-12-20 17:12:00,97.246,97.258,97.233,97.247,227199996.0
2006-12-20 17:13:00,97.25,97.268,97.233,97.268,237500000.0
2006-12-20 17:14:00,97.253,97.27,97.234,97.26,385099997.0
2006-12-20 17:15:00,97.263,97.272,97.245,97.247,280099999.0
2006-12-20 17:16:00,97.274,97.275,97.252,97.264,165700001.0
2006-12-20 17:17:00,97.258,97.295,97.254,97.295,271100001.0
2006-12-20 17:18:00,97.279,97.295,97.273,97.284,119699999.0
2006-12-20 17:19:00,97.287,97.299,97.269,97.269,305599999.0
2006-12-20 17:20:00,97.302,97.302,97.278,97.294,271499999.0
2006-12-20 17:21:00,97.281,97.298,97.254,97.274,141099999.0
2006-12-20 17:22:00,97.283,97.296,97.262,97.28,242600001.0
2006-12-20 17:23:00,97.267,97.295,97.26,97.291,235999995.0
2006-12-20 17:24:00,97.277,97.309,97.277,97.298,221699998.0
2006-12-20 17:25:00,97.292,97.309,97.276,97.29,137299997.0
2006-12-20 17:26:00,97.305,97.325,97.297,97.322,258800000.0
2006-12-20 17:27:00,97.324,97.329,97.298,97.298,252699999.0
2006-12-20 17:28:00,97.322,97.325,97.292,97.292,252699998.0
2006-12-20 17:29:00,97.293,97.317,97.284,97.296,283999995.0
2006-12-20 17:30:00,97.288,97.314,97.288,97.303,247200001.0
2006-12-20 17:31:00,97.301,97.311,97.286,97.286,129000000.0
2006-12-20 17:32:00,97.283,97.3,97.269,97.276,410400006.0
2006-12-20 17:33:00,97.259,97.296,97.252,97.284,237000001.0
2006-12-20 17:34:00,97.293,97.301,97.266,97.266,166500001.0
2006-12-20 17:35:00,97.257,97.27,97.244,97.26,195500002.0
2006-12-20 17:36:00,97.236,97.248,97.217,97.226,302200002.0
2006-12-20 17:37:00,97.237,97.241,97.168,97.168,276499999.0
2006-12-20 17:38:00,97.176,97.185,97.154,97.161,223599998.0
2006-12-20 17:39:00,97.194,97.207,97.184,97.185,125100000.0
2006-12-20 17:40:00,97.178,97.209,97.178,97.208,264200006.0
2006-12-20 17:41:00,97.209,97.214,97.188,97.205,263199997.0
2006-12-20 17:42:00,97.191,97.201,97.173,97.176,171999999.0
2006-12-20 17:43:00,97.196,97.214,97.175,97.199,283300002.0
2006-12-20 17:44:00,97.224,97.224,97.184,97.211,272999994.0
2006-12-20 17:45:00,97.22,97.242,97.219,97.242,228999999.0
2006-12-20 17:46:00,97.216,97.243,97.213,97.23,189599998.0
2006-12-20 17:47:00,97.235,97.244,97.215,97.216,419400002.0
2006-12-20 17:48:00,97.218,97.245,97.201,97.211,173800000.0
2006-12-20 17:49:00,97.216,97.251,97.215,97.234,232300000.0
2006-12-20 17:50:00,97.223,97.275,97.221,97.275,226399997.0
2006-12-20 17:51:00,97.261,97.265,97.218,97.218,185300000.0
2006-12-20 17:52:00,97.23,97.233,97.201,97.207,112999998.0
2006-12-20 17:53:00,97.192,97.264,97.192,97.264,142699998.0
2006-12-20 17:54:00,97.252,97.281,97.238,97.281,134399999.0
2006-12-20 17:55:00,97.272,97.275,97.249,97.255,286299997.0
2006-12-20 17:56:00,97.28,97.286,97.246,97.256,234599999.0
2006-12-20 17:57:00,97.245,97.269,97.23,97.246,307299999.0
2006-12-20 17:58:00,97.242,97.251,97.222,97.222,186499998.0
2006-12-20 17:59:00,97.218,97.244,97.193,97.205,251200000.0
2006-12-20 18:00:00,97.196,97.215,97.176,97.211,255500001.0
2006-12-20 18:01:00,97.196,97.221,97.181,97.214,2119000001.0
2006-12-20 18:02:00,97.24,97.25,97.24,97.25,2098699989.0
2006-12-20 18:03:00,97.24,97.26,97.24,97.25,2098699989.0
2006-12-20 18:04:00,97.24,97.25,97.24,97.25,2098699989.0
2006-12-20 18:05:00,97.24,97.26,97.24,97.26,2098699989.0
2006-12-20 18:06:00,97.207,97.233,97.187,97.196,2098699989.0
2006-12-20 18:08:00,97.24,97.24,97.24,97.24,1885700008.0
2006-12-20 18:09:00,97.25,97.25,97.24,97.25,1885700008.0
2006-12-20 18:10:00,97.215,97.234,97.201,97.21,1885700008.0
2006-12-20 18:11:00,97.225,97.249,97.205,97.218,935099995.0
2006-12-20 18:12:00,97.231,97.25,97.219,97.233,1317500010.0
2006-12-20 18:13:00,97.208,97.237,97.197,97.223,1763799993.0
2006-12-20 18:14:00,97.24,97.25,97.23,97.24,1047899991.0
2006-12-20 18:15:00,97.25,97.25,97.24,97.24,1047899991.0
2006-12-20 18:16:00,97.25,97.27,97.24,97.25,1047899991.0
2006-12-20 18:17:00,97.223,97.239,97.199,97.206,1047899991.0
2006-12-20 18:18:00,97.225,97.246,97.21,97.219,1069100001.0
2006-12-20 18:19:00,97.229,97.247,97.212,97.239,2009600007.0
2006-12-20 18:20:00,97.239,97.263,97.221,97.231,1726799990.0
2006-12-20 18:21:00,97.236,97.265,97.232,97.265,1848299995.0
2006-12-20 18:22:00,97.253,97.266,97.216,97.255,1223199992.0
2006-12-20 18:23:00,97.22,97.24,97.21,97.22,2023700000.0
2006-12-20 18:24:00,97.24,97.24,97.22,97.24,2023700000.0
2006-12-20 18:25:00,97.256,97.286,97.237,97.25,2023700000.0
2006-12-20 18:26:00,97.268,97.289,97.25,97.261,1918299984.0
2006-12-20 18:27:00,97.282,97.287,97.256,97.271,1399900002.0
2006-12-20 18:28:00,97.27,97.291,97.261,97.283,1623199995.0
2006-12-20 18:29:00,97.291,97.305,97.266,97.28,1228599997.0
2006-12-20 18:30:00,97.279,97.296,97.267,97.296,932299995.0
2006-12-20 18:31:00,97.277,97.306,97.266,97.298,1444199996.0
2006-12-20 18:32:00,97.18,97.19,97.16,97.17,1869799996.0
2006-12-20 18:33:00,97.18,97.19,97.17,97.17,1869799996.0
2006-12-20 18:34:00,97.283,97.288,97.249,97.273,1869799996.0
2006-12-20 18:35:00,97.257,97.279,97.235,97.255,1760399994.0
2006-12-20 18:36:00,97.248,97.274,97.242,97.25,1086799994.0
2006-12-20 18:37:00,97.263,97.263,97.224,97.246,1237399996.0
2006-12-20 18:38:00,97.225,97.262,97.218,97.26,896099995.0
2006-12-20 18:39:00,97.238,97.277,97.238,97.257,936699998.0
2006-12-20 18:40:00,97.251,97.264,97.231,97.239,1744400000.0
2006-12-20 18:41:00,97.251,97.275,97.246,97.266,888499988.0
2006-12-20 18:42:00,97.275,97.285,97.253,97.255,1364099993.0
2006-12-20 18:43:00,97.272,97.281,97.25,97.253,499999997.0
2006-12-20 18:44:00,97.245,97.263,97.236,97.257,839199997.0
2006-12-20 18:45:00,97.259,97.268,97.237,97.237,777599995.0
2006-12-20 18:46:00,97.239,97.258,97.235,97.245,751800003.0
2006-12-20 18:47:00,97.236,97.262,97.236,97.262,226100001.0
2006-12-20 18:48:00,97.269,97.269,97.23,97.242,471200000.0
2006-12-20 18:49:00,97.246,97.264,97.234,97.257,839700003.0
2006-12-20 18:50:00,97.258,97.286,97.229,97.233,998700001.0
2006-12-20 18:51:00,97.245,97.264,97.23,97.23,1289600006.0
2006-12-20 18:52:00,97.247,97.256,97.222,97.228,1182500001.0
2006-12-20 18:53:00,97.247,97.266,97.24,97.262,1360099999.0
2006-12-20 18:54:00,97.236,97.264,97.231,97.249,1413600000.0
2006-12-20 18:55:00,97.236,97.254,97.224,97.238,1736099997.0
2006-12-20 18:56:00,97.24,97.262,97.226,97.241,286099999.0
2006-12-20 18:57:00,97.258,97.264,97.236,97.242,546499993.0
2006-12-20 18:58:00,97.245,97.273,97.232,97.255,888099992.0
2006-12-20 18:59:00,97.262,97.268,97.231,97.241,1310299996.0
2006-12-20 19:00:00,97.262,97.262,97.234,97.234,240800002.0
2006-12-20 19:01:00,97.238,97.256,97.226,97.246,595299999.0
2006-12-20 19:02:00,97.235,97.251,97.224,97.241,298199999.0
2006-12-20 19:03:00,97.242,97.248,97.229,97.229,503900003.0
2006-12-20 19:04:00,97.232,97.258,97.225,97.237,493899998.0
2006-12-20 19:05:00,97.223,97.243,97.223,97.242,261200002.0
2006-12-20 19:06:00,97.223,97.243,97.212,97.23,1050200003.0
2006-12-20 19:07:00,97.218,97.245,97.206,97.227,1555500001.0
2006-12-20 19:08:00,97.209,97.241,97.206,97.225,1725699995.0
2006-12-20 19:09:00,97.22,97.254,97.206,97.239,672699998.0
2006-12-20 19:10:00,97.26,97.26,97.219,97.246,292699995.0
2006-12-20 19:11:00,97.254,97.262,97.234,97.248,520099996.0
2006-12-20 19:12:00,97.251,97.255,97.234,97.247,222800001.0
2006-12-20 19:13:00,97.251,97.251,97.224,97.226,342499998.0
2006-12-20 19:14:00,97.251,97.251,97.229,97.238,452999998.0
2006-12-20 19:15:00,97.238,97.255,97.226,97.255,915199997.0
2006-12-20 19:16:00,97.256,97.267,97.241,97.251,517299992.0
2006-12-20 19:17:00,97.261,97.266,97.232,97.248,682500000.0
2006-12-20 19:18:00,97.261,97.261,97.224,97.224,663999996.0
2006-12-20 19:19:00,97.202,97.25,97.202,97.226,1316100006.0
2006-12-20 19:20:00,97.229,97.23,97.195,97.217,724000001.0
2006-12-20 19:21:00,97.225,97.244,97.207,97.212,851099995.0
2006-12-20 19:22:00,97.232,97.239,97.216,97.219,189700002.0
2006-12-20 19:23:00,97.215,97.243,97.196,97.2,1802199995.0
2006-12-20 19:24:00,97.218,97.252,97.206,97.243,653999999.0
2006-12-20 19:25:00,97.232,97.247,97.211,97.228,1296399995.0
2006-12-20 19:26:00,97.242,97.259,97.22,97.223,1961599997.0
2006-12-20 19:27:00,97.237,97.257,97.226,97.246,1395299991.0
2006-12-20 19:28:00,97.24,97.24,97.202,97.214,1036999998.0
2006-12-20 19:29:00,97.199,97.217,97.143,97.152,322700002.0
2006-12-20 19:30:00,97.153,97.191,97.143,97.191,1016999994.0
2006-12-20 19:31:00,97.17,97.197,97.167,97.197,473999997.0
2006-12-20 19:32:00,97.198,97.198,97.174,97.182,957300000.0
2006-12-20 19:33:00,97.173,97.194,97.162,97.18,694399999.0
2006-12-20 19:34:00,97.168,97.187,97.161,97.175,1095700000.0
2006-12-20 19:35:00,97.153,97.171,97.123,97.163,1082100004.0
2006-12-20 19:36:00,97.163,97.163,97.112,97.112,737000001.0
2006-12-20 19:37:00,97.122,97.135,97.113,97.129,200900002.0
2006-12-20 19:38:00,97.132,97.142,97.111,97.125,794899990.0
2006-12-20 19:39:00,97.145,97.16,97.121,97.124,771700001.0
2006-12-20 19:40:00,97.144,97.159,97.126,97.131,784799997.0
2006-12-20 19:41:00,97.15,97.158,97.125,97.131,956100000.0
2006-12-20 19:42:00,97.146,97.158,97.132,97.145,1095899996.0
2006-12-20 19:43:00,97.157,97.177,97.131,97.161,465399999.0
2006-12-20 19:44:00,97.151,97.176,97.145,97.159,817199998.0
2006-12-20 19:45:00,97.16,97.175,97.139,97.159,414500001.0
2006-12-20 19:46:00,97.172,97.196,97.151,97.151,565999996.0
2006-12-20 19:47:00,97.149,97.173,97.144,97.148,300900001.0
2006-12-20 19:48:00,97.138,97.161,97.125,97.153,1334299999.0
2006-12-20 19:49:00,97.138,97.16,97.13,97.136,713400003.0
2006-12-20 19:50:00,97.132,97.151,97.125,97.144,505599999.0
2006-12-20 19:51:00,97.146,97.162,97.128,97.133,610199997.0
2006-12-20 19:52:00,97.151,97.163,97.131,97.132,475299999.0
2006-12-20 19:53:00,97.129,97.163,97.129,97.146,798099988.0
2006-12-20 19:54:00,97.134,97.15,97.127,97.145,756299998.0
2006-12-20 19:55:00,97.145,97.149,97.118,97.118,293599998.0
2006-12-20 19:56:00,97.14,97.159,97.132,97.138,602399999.0
2006-12-20 19:57:00,97.15,97.15,97.106,97.134,711599997.0
2006-12-20 19:58:00,97.147,97.159,97.128,97.135,827399999.0
2006-12-20 19:59:00,97.142,97.148,97.121,97.125,819900006.0
2006-12-20 20:00:00,97.146,97.153,97.128,97.135,483899999.0
2006-12-20 20:01:00,97.164,97.171,97.139,97.149,538300000.0
2006-12-20 20:02:00,97.166,97.176,97.147,97.155,686700005.0
2006-12-20 20:03:00,97.16,97.177,97.154,97.165,358999995.0
2006-12-20 20:04:00,97.172,97.172,97.14,97.147,629199996.0
2006-12-20 20:05:00,97.166,97.178,97.152,97.166,408400003.0
2006-12-20 20:06:00,97.156,97.181,97.142,97.165,626900000.0
2006-12-20 20:07:00,97.177,97.181,97.15,97.15,523799994.0
2006-12-20 20:08:00,97.154,97.168,97.133,97.158,806700002.0
2006-12-20 20:09:00,97.139,97.165,97.135,97.154,620200001.0
2006-12-20 20:10:00,97.162,97.165,97.136,97.14,564000001.0
2006-12-20 20:11:00,97.157,97.163,97.133,97.15,1434499984.0
2006-12-20 20:12:00,97.157,97.174,97.137,97.152,1379200001.0
2006-12-20 20:13:00,97.165,97.18,97.155,97.175,983499994.0
2006-12-20 20:14:00,97.174,97.18,97.129,97.149,546200002.0
2006-12-20 20:15:00,97.161,97.163,97.14,97.147,921099998.0
2006-12-20 20:16:00,97.166,97.166,97.136,97.136,1376499987.0
2006-12-20 20:17:00,97.165,97.172,97.15,97.157,228900000.0
2006-12-20 20:18:00,97.177,97.177,97.143,97.143,244800003.0
2006-12-20 20:19:00,97.15,97.173,97.14,97.17,1766299995.0
2006-12-20 20:20:00,97.16,97.182,97.149,97.165,1431400006.0
2006-12-20 20:21:00,97.163,97.169,97.143,97.144,337499998.0
2006-12-20 20:22:00,97.151,97.161,97.132,97.143,883299991.0
2006-12-20 20:23:00,97.157,97.175,97.145,97.165,792699993.0
2006-12-20 20:24:00,97.14,97.166,97.135,97.166,594099999.0
2006-12-20 20:25:00,97.154,97.179,97.136,97.153,727000001.0
2006-12-20 20:26:00,97.148,97.181,97.147,97.172,500199998.0
2006-12-20 20:27:00,97.167,97.185,97.152,97.17,1198399993.0
2006-12-20 20:28:00,97.167,97.189,97.151,97.16,2134900010.0
2006-12-20 20:29:00,97.184,97.201,97.171,97.175,2129799988.0
2006-12-20 20:30:00,97.17,97.17,97.16,97.17,1663499999.0
2006-12-20 20:31:00,97.177,97.178,97.142,97.162,1663499999.0
2006-12-20 20:32:00,97.179,97.188,97.151,97.154,2059600004.0
2006-12-20 20:33:00,97.161,97.187,97.145,97.187,679799999.0
2006-12-20 20:34:00,97.184,97.201,97.176,97.193,325699999.0
2006-12-20 20:35:00,97.182,97.202,97.175,97.195,556399996.0
2006-12-20 20:36:00,97.196,97.215,97.183,97.199,528299999.0
2006-12-20 20:37:00,97.199,97.218,97.186,97.212,606499996.0
2006-12-20 20:38:00,97.193,97.221,97.18,97.211,1619699993.0
2006-12-20 20:39:00,97.181,97.228,97.17,97.187,935300000.0
2006-12-20 20:40:00,97.195,97.224,97.174,97.186,1625000006.0
2006-12-20 20:41:00,97.205,97.226,97.198,97.208,1064899983.0
2006-12-20 20:42:00,97.229,97.238,97.193,97.197,961400001.0
2006-12-20 20:43:00,97.211,97.238,97.2,97.223,647899998.0
2006-12-20 20:44:00,97.216,97.232,97.201,97.217,1203499997.0
2006-12-20 20:45:00,97.205,97.242,97.205,97.215,885899993.0
2006-12-20 20:46:00,97.245,97.25,97.222,97.222,690599998.0
2006-12-20 20:47:00,97.236,97.244,97.204,97.211,1264399997.0
2006-12-20 20:48:00,97.208,97.226,97.202,97.22,1056400001.0
2006-12-20 20:49:00,97.217,97.234,97.205,97.218,739100002.0
2006-12-20 20:50:00,97.211,97.214,97.176,97.176,946900001.0
2006-12-20 20:51:00,97.198,97.214,97.173,97.185,637000002.0
2006-12-20 20:52:00,97.185,97.214,97.182,97.208,595399997.0
2006-12-20 20:53:00,97.197,97.22,97.187,97.215,1592199986.0
2006-12-20 20:54:00,97.204,97.222,97.2,97.213,593899996.0
2006-12-20 20:55:00,97.212,97.22,97.189,97.206,1009700000.0
2006-12-20 20:56:00,97.186,97.217,97.186,97.191,810400000.0
2006-12-20 20:57:00,97.21,97.226,97.177,97.188,1489999993.0
2006-12-20 20:58:00,97.19,97.19,97.16,97.17,2031499996.0
2006-12-20 20:59:00,97.2,97.201,97.149,97.175,2031499996.0
2006-12-20 21:00:00,97.193,97.196,97.168,97.168,2005799990.0
2006-12-20 21:02:00,97.176,97.191,97.159,97.177,553499996.0
2006-12-20 21:03:00,97.164,97.195,97.145,97.185,635400000.0
2006-12-20 21:04:00,97.149,97.182,97.131,97.139,451699996.0
2006-12-20 21:05:00,97.164,97.192,97.164,97.184,353500001.0
2006-12-20 21:06:00,97.163,97.188,97.163,97.188,583500004.0
2006-12-20 21:07:00,97.166,97.2,97.166,97.177,562600001.0
2006-12-20 21:08:00,97.165,97.193,97.159,97.178,603299996.0
2006-12-20 21:09:00,97.178,97.184,97.159,97.161,301500001.0
2006-12-20 21:10:00,97.18,97.185,97.161,97.161,383999995.0
2006-12-20 21:11:00,97.175,97.18,97.156,97.16,448399999.0
2006-12-20 21:12:00,97.17,97.187,97.149,97.187,418500005.0
2006-12-20 21:13:00,97.166,97.186,97.158,97.158,1180499996.0
2006-12-20 21:14:00,97.164,97.182,97.141,97.181,1029700002.0
2006-12-20 21:15:00,97.167,97.177,97.144,97.171,1025399994.0
2006-12-20 21:16:00,97.175,97.185,97.156,97.161,686699996.0
2006-12-20 21:17:00,97.178,97.18,97.146,97.157,1210300008.0
2006-12-20 21:18:00,97.162,97.183,97.155,97.183,920800002.0
2006-12-20 21:19:00,97.183,97.195,97.166,97.186,1019400008.0
2006-12-20 21:20:00,97.19,97.19,97.157,97.157,1830699997.0
2006-12-20 21:21:00,97.175,97.201,97.162,97.185,1867199984.0
2006-12-20 21:22:00,97.187,97.202,97.164,97.175,1695299992.0
2006-12-20 21:23:00,97.179,97.203,97.163,97.203,1030400003.0
2006-12-20 21:24:00,97.2,97.213,97.188,97.208,816099992.0
2006-12-20 21:25:00,97.185,97.205,97.173,97.188,1069299998.0
2006-12-20 21:26:00,97.191,97.191,97.17,97.17,502000000.0
2006-12-20 21:27:00,97.161,97.183,97.152,97.176,545999998.0
2006-12-20 21:28:00,97.165,97.178,97.153,97.163,342799997.0
2006-12-20 21:29:00,97.169,97.18,97.135,97.164,741699999.0
2006-12-20 21:30:00,97.165,97.181,97.157,97.17,319600000.0
2006-12-20 21:31:00,97.164,97.177,97.145,97.164,364200000.0
2006-12-20 21:32:00,97.183,97.183,97.15,97.158,1493599996.0
2006-12-20 21:33:00,97.161,97.162,97.139,97.142,194600000.0
2006-12-20 21:34:00,97.163,97.181,97.15,97.15,412799996.0
2006-12-20 21:35:00,97.18,97.18,97.153,97.16,422199995.0
2006-12-20 21:36:00,97.171,97.176,97.151,97.157,157599999.0
2006-12-20 21:37:00,97.147,97.18,97.147,97.18,500099995.0
2006-12-20 21:38:00,97.172,97.172,97.149,97.15,472299999.0
2006-12-20 21:39:00,97.144,97.173,97.132,97.173,332200000.0
2006-12-20 21:40:00,97.168,97.17,97.142,97.149,373299997.0
2006-12-20 21:41:00,97.165,97.181,97.148,97.152,279099997.0
2006-12-20 21:42:00,97.17,97.194,97.158,97.187,726099994.0
2006-12-20 21:43:00,97.165,97.187,97.15,97.168,618799999.0
2006-12-20 21:44:00,97.164,97.18,97.143,97.168,1364099988.0
2006-12-20 21:45:00,97.152,97.184,97.139,97.169,1049599992.0
2006-12-20 21:46:00,97.155,97.184,97.147,97.166,475900002.0
2006-12-20 21:47:00,97.177,97.201,97.164,97.178,810699992.0
2006-12-20 21:48:00,97.193,97.193,97.16,97.16,356999998.0
2006-12-20 21:49:00,97.165,97.18,97.144,97.17,681500000.0
2006-12-20 21:50:00,97.177,97.184,97.156,97.168,422999999.0
2006-12-20 21:51:00,97.173,97.173,97.139,97.161,399000001.0
2006-12-20 21:52:00,97.139,97.172,97.139,97.156,629900001.0
2006-12-20 21:53:00,97.156,97.17,97.142,97.15,255499999.0
2006-12-20 21:54:00,97.169,97.172,97.147,97.154,227800003.0
2006-12-20 21:55:00,97.175,97.176,97.154,97.163,224399998.0
2006-12-20 21:56:00,97.176,97.176,97.155,97.161,708100004.0
2006-12-20 21:57:00,97.161,97.173,97.153,97.168,159199999.0
2006-12-20 21:58:00,97.167,97.175,97.152,97.173,221899997.0
2006-12-20 21:59:00,97.162,97.176,97.14,97.16,566300001.0
2006-12-20 22:00:00,97.146,97.175,97.138,97.17,696999998.0
2006-12-20 22:01:00,97.172,97.187,97.156,97.172,798599996.0
2006-12-20 22:02:00,97.178,97.194,97.161,97.161,1264399995.0
2006-12-20 22:03:00,97.155,97.185,97.155,97.177,329899997.0
2006-12-20 22:04:00,97.171,97.181,97.14,97.172,666100003.0
2006-12-20 22:05:00,97.152,97.175,97.144,97.166,367899999.0
2006-12-20 22:06:00,97.166,97.167,97.139,97.139,191600000.0
2006-12-20 22:07:00,97.162,97.176,97.146,97.176,142399999.0
2006-12-20 22:08:00,97.168,97.185,97.164,97.185,259800004.0
2006-12-20 22:09:00,97.176,97.194,97.168,97.188,310799998.0
2006-12-20 22:10:00,97.187,97.214,97.173,97.196,280599998.0
2006-12-20 22:11:00,97.204,97.208,97.177,97.183,483300003.0
2006-12-20 22:12:00,97.195,97.198,97.15,97.17,391300001.0
2006-12-20 22:13:00,97.188,97.193,97.161,97.17,580699993.0
2006-12-20 22:14:00,97.185,97.185,97.166,97.17,236000001.0
2006-12-20 22:15:00,97.151,97.169,97.146,97.164,459699998.0
2006-12-20 22:16:00,97.165,97.176,97.145,97.146,409999999.0
2006-12-20 22:17:00,97.141,97.161,97.137,97.155,208500000.0
2006-12-20 22:18:00,97.152,97.155,97.131,97.131,244300000.0
2006-12-20 22:19:00,97.141,97.159,97.13,97.15,234900001.0
2006-12-20 22:20:00,97.15,97.15,97.131,97.139,279200003.0
2006-12-20 22:21:00,97.128,97.157,97.128,97.147,120899999.0
2006-12-20 22:22:00,97.147,97.164,97.144,97.161,418099999.0
2006-12-20 22:23:00,97.16,97.162,97.142,97.146,156600003.0
2006-12-20 22:24:00,97.146,97.163,97.144,97.158,143699998.0
2006-12-20 22:25:00,97.157,97.167,97.142,97.148,318100000.0
2006-12-20 22:26:00,97.138,97.152,97.13,97.151,184900004.0
2006-12-20 22:27:00,97.154,97.154,97.124,97.126,696499998.0
2006-12-20 22:28:00,97.14,97.154,97.122,97.131,260499999.0
2006-12-20 22:29:00,97.152,97.156,97.113,97.113,419600001.0
2006-12-20 22:30:00,97.129,97.149,97.123,97.145,351999997.0
2006-12-20 22:31:00,97.14,97.161,97.128,97.143,150099999.0
2006-12-20 22:32:00,97.14,97.167,97.14,97.161,199199999.0
2006-12-20 22:33:00,97.163,97.163,97.14,97.14,442600003.0
2006-12-20 22:34:00,97.157,97.169,97.139,97.145,541399998.0
2006-12-20 22:35:00,97.158,97.177,97.156,97.177,424400003.0
2006-12-20 22:36:00,97.165,97.178,97.142,97.167,504400000.0
2006-12-20 22:37:00,97.164,97.164,97.138,97.142,173299997.0
2006-12-20 22:38:00,97.155,97.16,97.138,97.138,309100001.0
2006-12-20 22:39:00,97.141,97.163,97.137,97.163,163600000.0
2006-12-20 22:40:00,97.148,97.164,97.143,97.161,288400000.0
2006-12-20 22:41:00,97.146,97.163,97.143,97.157,165699999.0
2006-12-20 22:42:00,97.15,97.164,97.141,97.16,218299999.0
2006-12-20 22:43:00,97.148,97.17,97.134,97.163,654999997.0
2006-12-20 22:44:00,97.146,97.164,97.137,97.158,514300003.0
2006-12-20 22:45:00,97.165,97.165,97.128,97.143,434299995.0
2006-12-20 22:46:00,97.149,97.17,97.136,97.164,404099996.0
2006-12-20 22:47:00,97.165,97.17,97.145,97.15,451599995.0
2006-12-20 22:48:00,97.161,97.163,97.122,97.123,561899997.0
2006-12-20 22:49:00,97.132,97.166,97.132,97.155,447299994.0
2006-12-20 22:50:00,97.163,97.165,97.133,97.133,242499999.0
2006-12-20 22:51:00,97.152,97.161,97.132,97.161,637500000.0
2006-12-20 22:52:00,97.171,97.176,97.154,97.154,167900000.0
2006-12-20 22:53:00,97.163,97.163,97.096,97.127,321300002.0
2006-12-20 22:54:00,97.151,97.16,97.131,97.139,300200000.0
2006-12-20 22:55:00,97.156,97.16,97.132,97.132,432399994.0
2006-12-20 22:56:00,97.132,97.162,97.132,97.156,184900001.0
2006-12-20 22:57:00,97.14,97.162,97.119,97.15,288500006.0
2006-12-20 22:58:00,97.152,97.162,97.145,97.162,58699999.0
2006-12-20 22:59:00,97.135,97.162,97.089,97.141,201599997.0
2006-12-20 23:00:00,97.164,97.181,97.158,97.161,233099998.0
2006-12-20 23:01:00,97.157,97.173,97.149,97.164,160600003.0
2006-12-20 23:02:00,97.174,97.178,97.152,97.166,200200001.0
2006-12-20 23:03:00,97.167,97.18,97.149,97.172,184100000.0
2006-12-20 23:04:00,97.139,97.169,97.139,97.169,26599999.0
2006-12-20 23:05:00,97.16,97.191,97.16,97.191,137200001.0
2006-12-20 23:06:00,97.175,97.193,97.167,97.175,187799999.0
2006-12-20 23:07:00,97.161,97.196,97.16,97.196,206900000.0
2006-12-20 23:08:00,97.175,97.195,97.168,97.195,242400003.0
2006-12-20 23:09:00,97.196,97.198,97.175,97.179,127099997.0
2006-12-20 23:10:00,97.19,97.2,97.145,97.185,225999999.0
2006-12-20 23:11:00,97.194,97.213,97.189,97.206,238600001.0
2006-12-20 23:12:00,97.205,97.205,97.185,97.192,272000004.0
2006-12-20 23:13:00,97.197,97.209,97.179,97.187,208600000.0
2006-12-20 23:14:00,97.206,97.215,97.186,97.203,268699996.0
2006-12-20 23:15:00,97.201,97.211,97.191,97.198,132600001.0
2006-12-20 23:16:00,97.2,97.216,97.183,97.2,329899997.0
2006-12-20 23:17:00,97.179,97.205,97.161,97.187,359100000.0
2006-12-20 23:18:00,97.202,97.205,97.174,97.174,150400002.0
2006-12-20 23:19:00,97.193,97.205,97.167,97.195,285399997.0
2006-12-20 23:20:00,97.202,97.208,97.184,97.196,274199997.0
2006-12-20 23:21:00,97.173,97.201,97.171,97.201,198200004.0
2006-12-20 23:22:00,97.19,97.205,97.169,97.19,156699997.0
2006-12-20 23:23:00,97.184,97.199,97.173,97.199,251999999.0
2006-12-20 23:24:00,97.207,97.207,97.178,97.187,313200002.0
2006-12-20 23:25:00,97.179,97.199,97.163,97.171,338299998.0
2006-12-20 23:26:00,97.191,97.204,97.176,97.195,208500000.0
2006-12-20 23:27:00,97.196,97.203,97.172,97.191,257300002.0
2006-12-20 23:28:00,97.201,97.201,97.171,97.171,122899999.0
2006-12-20 23:29:00,97.182,97.201,97.171,97.2,397000000.0
2006-12-20 23:30:00,97.21,97.213,97.178,97.188,206299999.0
2006-12-20 23:31:00,97.18,97.198,97.157,97.18,319099997.0
2006-12-20 23:32:00,97.174,97.195,97.165,97.193,228799999.0
2006-12-20 23:33:00,97.172,97.184,97.148,97.177,342299997.0
2006-12-20 23:34:00,97.18,97.2,97.162,97.2,202799997.0
2006-12-20 23:35:00,97.198,97.202,97.166,97.179,289199997.0
2006-12-20 23:36:00,97.179,97.192,97.169,97.19,123300000.0
2006-12-20 23:37:00,97.182,97.202,97.179,97.179,134999999.0
2006-12-20 23:38:00,97.197,97.202,97.177,97.185,159699998.0
2006-12-20 23:39:00,97.211,97.211,97.183,97.183,210900003.0
2006-12-20 23:40:00,97.187,97.211,97.18,97.208,226899999.0
2006-12-20 23:41:00,97.21,97.223,97.197,97.212,220199999.0
2006-12-20 23:42:00,97.208,97.208,97.182,97.182,272900002.0
2006-12-20 23:43:00,97.168,97.203,97.166,97.202,184599999.0
2006-12-20 23:44:00,97.2,97.21,97.174,97.196,319099998.0
2006-12-20 23:45:00,97.202,97.215,97.179,97.2,132599999.0
2006-12-20 23:46:00,97.195,97.213,97.187,97.193,293599999.0
2006-12-20 23:47:00,97.196,97.213,97.181,97.197,160899998.0
2006-12-20 23:48:00,97.2,97.207,97.181,97.194,152400000.0
2006-12-20 23:49:00,97.203,97.216,97.174,97.212,343200004.0
2006-12-20 23:50:00,97.202,97.218,97.183,97.202,221000000.0
2006-12-20 23:51:00,97.215,97.229,97.205,97.21,205400001.0
2006-12-20 23:52:00,97.223,97.24,97.21,97.237,296399999.0
2006-12-20 23:53:00,97.215,97.231,97.211,97.224,298999999.0
2006-12-20 23:54:00,97.217,97.217,97.185,97.198,319199997.0
2006-12-20 23:55:00,97.183,97.204,97.183,97.198,263699999.0
2006-12-20 23:56:00,97.201,97.222,97.193,97.207,183399999.0
2006-12-20 23:57:00,97.196,97.229,97.196,97.229,130400000.0
2006-12-20 23:58:00,97.236,97.242,97.218,97.238,423899997.0
2006-12-20 23:59:00,97.237,97.243,97.205,97.21,262800003.0
2006-12-21 00:00:00,97.196,97.217,97.169,97.169,246800002.0
2006-12-21 00:01:00,97.173,97.184,97.147,97.158,294100001.0
2006-12-21 00:02:00,97.17,97.186,97.156,97.173,146499999.0
2006-12-21 00:03:00,97.178,97.192,97.16,97.174,188399999.0
2006-12-21 00:04:00,97.165,97.175,97.148,97.157,249899998.0
2006-12-21 00:05:00,97.163,97.175,97.143,97.162,155399998.0
2006-12-21 00:06:00,97.171,97.171,97.144,97.154,231900002.0
2006-12-21 00:07:00,97.143,97.163,97.14,97.163,226399998.0
2006-12-21 00:08:00,97.162,97.162,97.144,97.144,67400002.0
2006-12-21 00:09:00,97.155,97.16,97.116,97.116,137300001.0
2006-12-21 00:10:00,97.149,97.149,97.13,97.13,31900000.0
2006-12-21 00:11:00,97.131,97.153,97.125,97.153,131800002.0
2006-12-21 00:12:00,97.152,97.17,97.135,97.153,358099998.0
2006-12-21 00:13:00,97.158,97.17,97.145,97.148,112599999.0
2006-12-21 00:14:00,97.145,97.17,97.128,97.152,202899997.0
2006-12-21 00:15:00,97.137,97.156,97.136,97.138,235099999.0
2006-12-21 00:16:00,97.132,97.153,97.127,97.149,343600001.0
2006-12-21 00:17:00,97.159,97.159,97.117,97.117,206899999.0
2006-12-21 00:18:00,97.12,97.151,97.115,97.136,194100001.0
2006-12-21 00:19:00,97.145,97.153,97.126,97.153,220899995.0
2006-12-21 00:20:00,97.158,97.163,97.132,97.139,181099999.0
2006-12-21 00:21:00,97.16,97.16,97.133,97.137,183299997.0
2006-12-21 00:22:00,97.139,97.182,97.139,97.182,131499999.0
2006-12-21 00:23:00,97.179,97.188,97.164,97.169,156499999.0
2006-12-21 00:24:00,97.167,97.182,97.141,97.167,158600000.0
2006-12-21 00:25:00,97.172,97.178,97.149,97.164,134700001.0
2006-12-21 00:26:00,97.16,97.183,97.15,97.152,279599993.0
2006-12-21 00:27:00,97.17,97.181,97.157,97.164,163599999.0
2006-12-21 00:28:00,97.182,97.184,97.165,97.165,186400000.0
2006-12-21 00:29:00,97.172,97.187,97.157,97.187,220100004.0
2006-12-21 00:30:00,97.162,97.183,97.159,97.183,271500003.0
2006-12-21 00:31:00,97.175,97.18,97.161,97.168,125100002.0
2006-12-21 00:32:00,97.173,97.191,97.157,97.166,205500001.0
2006-12-21 00:33:00,97.185,97.185,97.153,97.168,172400002.0
2006-12-21 00:34:00,97.179,97.187,97.126,97.126,179300002.0
2006-12-21 00:35:00,97.143,97.179,97.142,97.179,214600000.0
2006-12-21 00:36:00,97.164,97.182,97.157,97.162,236199999.0
2006-12-21 00:37:00,97.165,97.178,97.142,97.16,333300002.0
2006-12-21 00:38:00,97.155,97.178,97.153,97.177,168399998.0
2006-12-21 00:39:00,97.165,97.19,97.164,97.185,162499999.0
2006-12-21 00:40:00,97.176,97.188,97.155,97.168,302899998.0
2006-12-21 00:41:00,97.158,97.183,97.158,97.18,181199997.0
2006-12-21 00:42:00,97.163,97.183,97.161,97.182,220800000.0
2006-12-21 00:43:00,97.173,97.186,97.158,97.186,135500002.0
2006-12-21 00:44:00,97.176,97.177,97.155,97.156,171199997.0
2006-12-21 00:45:00,97.173,97.196,97.165,97.174,248099994.0
2006-12-21 00:46:00,97.192,97.209,97.188,97.194,206200001.0
2006-12-21 00:47:00,97.176,97.191,97.158,97.182,364199997.0
2006-12-21 00:48:00,97.19,97.19,97.16,97.16,264500003.0
2006-12-21 00:49:00,97.174,97.193,97.155,97.182,204099998.0
2006-12-21 00:50:00,97.165,97.188,97.162,97.162,259800002.0
2006-12-21 00:51:00,97.176,97.192,97.158,97.179,275899998.0
2006-12-21 00:52:00,97.164,97.18,97.147,97.175,214800000.0
2006-12-21 00:53:00,97.179,97.218,97.164,97.199,146499998.0
2006-12-21 00:54:00,97.22,97.22,97.187,97.19,156200002.0
2006-12-21 00:55:00,97.194,97.222,97.187,97.222,256299999.0
2006-12-21 00:56:00,97.183,97.213,97.183,97.213,240500000.0
2006-12-21 00:57:00,97.21,97.217,97.188,97.196,337000000.0
2006-12-21 00:58:00,97.208,97.208,97.166,97.166,156800002.0
2006-12-21 00:59:00,97.19,97.196,97.168,97.183,206099997.0
2006-12-21 01:00:00,97.165,97.19,97.159,97.19,252800003.0
2006-12-21 01:01:00,97.178,97.203,97.16,97.203,162899998.0
2006-12-21 01:02:00,97.206,97.206,97.162,97.184,239200001.0
2006-12-21 01:03:00,97.177,97.216,97.177,97.216,85499998.0
2006-12-21 01:04:00,97.22,97.228,97.193,97.199,247199999.0
2006-12-21 01:05:00,97.213,97.213,97.188,97.201,121000000.0
2006-12-21 01:06:00,97.194,97.216,97.18,97.197,314200000.0
2006-12-21 01:07:00,97.223,97.236,97.21,97.21,185499997.0
2006-12-21 01:08:00,97.213,97.229,97.202,97.229,122399998.0
2006-12-21 01:09:00,97.213,97.235,97.208,97.235,136499998.0
2006-12-21 01:10:00,97.228,97.24,97.22,97.235,144400000.0
2006-12-21 01:11:00,97.216,97.235,97.198,97.235,220100002.0
2006-12-21 01:12:00,97.211,97.233,97.19,97.19,248600001.0
2006-12-21 01:13:00,97.203,97.229,97.193,97.203,220100001.0
2006-12-21 01:14:00,97.209,97.233,97.201,97.208,158600001.0
2006-12-21 01:15:00,97.241,97.245,97.22,97.22,194099999.0
2006-12-21 01:16:00,97.24,97.248,97.218,97.222,222999997.0
2006-12-21 01:17:00,97.205,97.23,97.201,97.216,141000000.0
2006-12-21 01:18:00,97.211,97.254,97.211,97.254,131600001.0
2006-12-21 01:19:00,97.227,97.244,97.222,97.237,141199999.0
2006-12-21 01:20:00,97.234,97.24,97.207,97.21,270700001.0
2006-12-21 01:21:00,97.224,97.245,97.213,97.235,262300003.0
2006-12-21 01:22:00,97.212,97.242,97.212,97.229,229100002.0
2006-12-21 01:23:00,97.219,97.237,97.209,97.232,180900000.0
2006-12-21 01:24:00,97.23,97.238,97.212,97.223,287999996.0
2006-12-21 01:25:00,97.251,97.253,97.223,97.253,342100004.0
2006-12-21 01:26:00,97.249,97.257,97.224,97.24,237999999.0
2006-12-21 01:27:00,97.253,97.257,97.222,97.257,196999999.0
2006-12-21 01:28:00,97.243,97.263,97.237,97.256,321199997.0
2006-12-21 01:29:00,97.242,97.256,97.22,97.235,275700002.0
2006-12-21 01:30:00,97.262,97.262,97.235,97.237,194400001.0
2006-12-21 01:31:00,97.24,97.26,97.239,97.248,147999999.0
2006-12-21 01:32:00,97.238,97.253,97.235,97.243,237599999.0
2006-12-21 01:33:00,97.221,97.254,97.218,97.254,203399999.0
2006-12-21 01:34:00,97.237,97.255,97.23,97.251,226899997.0
2006-12-21 01:35:00,97.255,97.263,97.24,97.25,238599999.0
2006-12-21 01:36:00,97.26,97.26,97.223,97.223,156600002.0
2006-12-21 01:37:00,97.243,97.26,97.236,97.26,174300001.0
2006-12-21 01:38:00,97.267,97.27,97.245,97.257,188999998.0
2006-12-21 01:39:00,97.239,97.259,97.233,97.25,130600002.0
2006-12-21 01:40:00,97.231,97.25,97.225,97.248,201599999.0
2006-12-21 01:41:00,97.229,97.254,97.229,97.25,268799999.0
2006-12-21 01:42:00,97.247,97.248,97.225,97.236,96200000.0
2006-12-21 01:43:00,97.249,97.249,97.217,97.219,314799998.0
2006-12-21 01:44:00,97.22,97.24,97.22,97.24,83799999.0
2006-12-21 01:45:00,97.234,97.24,97.208,97.208,248400000.0
2006-12-21 01:46:00,97.224,97.25,97.221,97.221,213000003.0
2006-12-21 01:47:00,97.21,97.228,97.202,97.225,258700000.0
2006-12-21 01:48:00,97.217,97.24,97.198,97.24,259800000.0
2006-12-21 01:49:00,97.21,97.238,97.209,97.238,213499999.0
2006-12-21 01:50:00,97.231,97.231,97.193,97.193,319999999.0
2006-12-21 01:51:00,97.207,97.224,97.203,97.217,218299999.0
2006-12-21 01:52:00,97.2,97.22,97.2,97.215,150000001.0
2006-12-21 01:53:00,97.218,97.232,97.205,97.205,247699998.0
2006-12-21 01:54:00,97.207,97.226,97.181,97.202,142599998.0
2006-12-21 01:55:00,97.198,97.219,97.189,97.206,312599996.0
2006-12-21 01:56:00,97.182,97.217,97.182,97.213,376700005.0
2006-12-21 01:57:00,97.212,97.22,97.18,97.184,487200003.0
2006-12-21 01:58:00,97.195,97.212,97.189,97.212,398999994.0
2006-12-21 01:59:00,97.199,97.219,97.193,97.21,332099998.0
2006-12-21 02:00:00,97.181,97.207,97.18,97.205,271000003.0
2006-12-21 02:01:00,97.207,97.207,97.17,97.182,179700000.0
2006-12-21 02:02:00,97.178,97.202,97.163,97.18,236799999.0
2006-12-21 02:03:00,97.183,97.2,97.168,97.187,204099997.0
2006-12-21 02:04:00,97.169,97.188,97.163,97.175,89300000.0
2006-12-21 02:05:00,97.157,97.188,97.157,97.188,189999999.0
2006-12-21 02:06:00,97.177,97.205,97.177,97.195,156300000.0
2006-12-21 02:07:00,97.194,97.195,97.171,97.176,203399996.0
2006-12-21 02:08:00,97.18,97.201,97.18,97.18,246200001.0
2006-12-21 02:09:00,97.17,97.195,97.17,97.185,279000000.0
2006-12-21 02:10:00,97.17,97.2,97.161,97.2,251900003.0
2006-12-21 02:11:00,97.184,97.231,97.183,97.219,238599996.0
2006-12-21 02:12:00,97.212,97.234,97.206,97.216,221299998.0
2006-12-21 02:13:00,97.218,97.238,97.206,97.209,190300000.0
2006-12-21 02:14:00,97.213,97.233,97.195,97.215,191800002.0
2006-12-21 02:15:00,97.205,97.207,97.182,97.182,387299999.0
2006-12-21 02:16:00,97.175,97.206,97.175,97.199,295599998.0
2006-12-21 02:17:00,97.201,97.214,97.184,97.186,184900004.0
2006-12-21 02:18:00,97.2,97.208,97.183,97.194,277900003.0
2006-12-21 02:19:00,97.203,97.217,97.188,97.204,192599999.0
2006-12-21 02:20:00,97.218,97.22,97.203,97.207,181900002.0
2006-12-21 02:21:00,97.185,97.213,97.182,97.201,326700002.0
2006-12-21 02:22:00,97.201,97.201,97.175,97.189,160899999.0
2006-12-21 02:23:00,97.202,97.204,97.165,97.18,294899999.0
2006-12-21 02:24:00,97.187,97.213,97.185,97.202,222499998.0
2006-12-21 02:25:00,97.207,97.207,97.176,97.181,167899998.0
2006-12-21 02:26:00,97.194,97.203,97.174,97.195,221000002.0
2006-12-21 02:27:00,97.207,97.215,97.188,97.202,301200001.0
2006-12-21 02:28:00,97.187,97.213,97.187,97.21,220600001.0
2006-12-21 02:29:00,97.192,97.207,97.179,97.194,184700000.0
2006-12-21 02:30:00,97.174,97.202,97.174,97.193,232499997.0
2006-12-21 02:31:00,97.187,97.205,97.165,97.188,117899998.0
2006-12-21 02:32:00,97.176,97.198,97.176,97.198,296400002.0
2006-12-21 02:33:00,97.194,97.196,97.153,97.163,212400005.0
2006-12-21 02:34:00,97.166,97.192,97.141,97.169,233999999.0
2006-12-21 02:35:00,97.188,97.193,97.166,97.176,269600004.0
2006-12-21 02:36:00,97.195,97.198,97.176,97.186,353999995.0
2006-12-21 02:37:00,97.177,97.198,97.169,97.176,195100001.0
2006-12-21 02:38:00,97.185,97.195,97.176,97.195,139999999.0
2006-12-21 02:39:00,97.176,97.194,97.171,97.182,186600001.0
2006-12-21 02:40:00,97.18,97.182,97.156,97.17,181100000.0
2006-12-21 02:41:00,97.166,97.178,97.149,97.177,378100000.0
2006-12-21 02:42:00,97.179,97.186,97.163,97.169,270000000.0
2006-12-21 02:43:00,97.149,97.166,97.137,97.137,153500001.0
2006-12-21 02:44:00,97.151,97.175,97.145,97.173,319499998.0
2006-12-21 02:45:00,97.156,97.187,97.156,97.187,170500003.0
2006-12-21 02:46:00,97.191,97.191,97.164,97.164,197699998.0
2006-12-21 02:47:00,97.158,97.188,97.158,97.188,171700002.0
2006-12-21 02:48:00,97.177,97.201,97.164,97.178,214499999.0
2006-12-21 02:49:00,97.164,97.19,97.164,97.19,84799999.0
2006-12-21 02:50:00,97.178,97.206,97.168,97.197,284099997.0
2006-12-21 02:51:00,97.174,97.192,97.167,97.186,122999999.0
2006-12-21 02:52:00,97.191,97.197,97.175,97.176,200900001.0
2006-12-21 02:53:00,97.167,97.213,97.167,97.213,217199998.0
2006-12-21 02:54:00,97.192,97.223,97.185,97.223,158899998.0
2006-12-21 02:55:00,97.227,97.229,97.199,97.199,154599999.0
2006-12-21 02:56:00,97.212,97.226,97.194,97.208,241799999.0
2006-12-21 02:57:00,97.194,97.225,97.194,97.225,150500000.0
2006-12-21 02:58:00,97.204,97.221,97.199,97.199,174900001.0
2006-12-21 02:59:00,97.212,97.235,97.208,97.232,332900000.0
2006-12-21 03:00:00,97.213,97.236,97.19,97.236,336999997.0
2006-12-21 03:01:00,97.235,97.244,97.212,97.225,245000002.0
2006-12-21 03:02:00,97.243,97.25,97.232,97.232,147799997.0
2006-12-21 03:03:00,97.228,97.257,97.227,97.257,236799999.0
2006-12-21 03:04:00,97.233,97.265,97.233,97.248,209300000.0
2006-12-21 03:05:00,97.253,97.27,97.245,97.26,233199997.0
2006-12-21 03:06:00,97.244,97.268,97.244,97.253,256299999.0
2006-12-21 03:07:00,97.259,97.278,97.248,97.265,196400000.0
2006-12-21 03:08:00,97.26,97.277,97.249,97.264,243499997.0
2006-12-21 03:09:00,97.268,97.281,97.255,97.26,169400000.0
2006-12-21 03:10:00,97.267,97.267,97.235,97.242,273400003.0
2006-12-21 03:11:00,97.241,97.255,97.231,97.255,124900001.0
2006-12-21 03:12:00,97.25,97.257,97.227,97.227,135699998.0
2006-12-21 03:13:00,97.223,97.259,97.223,97.244,359500009.0
2006-12-21 03:14:00,97.232,97.258,97.232,97.258,201900001.0
2006-12-21 03:15:00,97.248,97.248,97.221,97.221,56600001.0
2006-12-21 03:16:00,97.243,97.243,97.221,97.228,97099999.0
2006-12-21 03:17:00,97.244,97.248,97.219,97.248,189699999.0
2006-12-21 03:18:00,97.242,97.242,97.216,97.227,124999998.0
2006-12-21 03:19:00,97.233,97.242,97.22,97.225,190599998.0
2006-12-21 03:20:00,97.246,97.246,97.218,97.228,86200001.0
2006-12-21 03:21:00,97.211,97.235,97.211,97.235,321399997.0
2006-12-21 03:22:00,97.232,97.232,97.205,97.214,171800000.0
2006-12-21 03:23:00,97.222,97.237,97.197,97.209,276800003.0
2006-12-21 03:24:00,97.208,97.212,97.186,97.196,298500000.0
2006-12-21 03:25:00,97.217,97.217,97.181,97.21,351899997.0
2006-12-21 03:26:00,97.204,97.217,97.193,97.206,229100002.0
2006-12-21 03:27:00,97.205,97.217,97.191,97.217,137700001.0
2006-12-21 03:28:00,97.196,97.211,97.194,97.209,107100002.0
2006-12-21 03:29:00,97.187,97.212,97.187,97.212,259500002.0
2006-12-21 03:30:00,97.205,97.218,97.186,97.202,216399998.0
2006-12-21 03:31:00,97.21,97.21,97.186,97.186,170500002.0
2006-12-21 03:32:00,97.207,97.207,97.17,97.18,238600001.0
2006-12-21 03:33:00,97.189,97.214,97.187,97.204,248099997.0
2006-12-21 03:34:00,97.203,97.203,97.18,97.182,172200002.0
2006-12-21 03:35:00,97.177,97.206,97.177,97.204,257200003.0
2006-12-21 03:36:00,97.204,97.204,97.184,97.189,229200001.0
2006-12-21 03:37:00,97.202,97.204,97.175,97.175,241000000.0
2006-12-21 03:38:00,97.2,97.2,97.178,97.191,165099999.0
2006-12-21 03:39:00,97.169,97.219,97.166,97.219,136299997.0
2006-12-21 03:40:00,97.206,97.21,97.185,97.187,197600003.0
2006-12-21 03:41:00,97.2,97.21,97.18,97.201,289599999.0
2006-12-21 03:42:00,97.206,97.219,97.195,97.206,226600000.0
2006-12-21 03:43:00,97.218,97.222,97.194,97.202,245400000.0
2006-12-21 03:44:00,97.207,97.237,97.182,97.237,226600004.0
2006-12-21 03:45:00,97.229,97.237,97.211,97.224,194700000.0
2006-12-21 03:46:00,97.224,97.24,97.207,97.222,279899996.0
2006-12-21 03:47:00,97.236,97.254,97.227,97.231,120400000.0
2006-12-21 03:48:00,97.251,97.256,97.207,97.229,257499997.0
2006-12-21 03:49:00,97.231,97.237,97.201,97.223,356199995.0
2006-12-21 03:50:00,97.225,97.25,97.212,97.231,173100001.0
2006-12-21 03:51:00,97.244,97.244,97.207,97.207,289000004.0
2006-12-21 03:52:00,97.22,97.237,97.216,97.233,345899995.0
2006-12-21 03:53:00,97.203,97.224,97.196,97.215,192099998.0
2006-12-21 03:54:00,97.205,97.231,97.205,97.231,180799998.0
2006-12-21 03:55:00,97.212,97.231,97.207,97.216,242800001.0
2006-12-21 03:56:00,97.23,97.238,97.217,97.236,162699999.0
2006-12-21 03:57:00,97.231,97.237,97.217,97.217,142600001.0
2006-12-21 03:58:00,97.226,97.249,97.204,97.216,157699998.0
2006-12-21 03:59:00,97.223,97.243,97.216,97.226,153300003.0
2006-12-21 04:00:00,97.199,97.232,97.199,97.209,175199998.0
2006-12-21 04:01:00,97.21,97.24,97.203,97.24,201199999.0
2006-12-21 04:02:00,97.244,97.246,97.219,97.219,227199998.0
2006-12-21 04:03:00,97.227,97.245,97.221,97.225,232599999.0
2006-12-21 04:04:00,97.233,97.233,97.205,97.222,246999998.0
2006-12-21 04:05:00,97.215,97.232,97.211,97.211,256200001.0
2006-12-21 04:06:00,97.194,97.232,97.194,97.231,170100000.0
2006-12-21 04:07:00,97.223,97.228,97.209,97.223,131000002.0
2006-12-21 04:08:00,97.208,97.224,97.192,97.214,80899998.0
2006-12-21 04:09:00,97.217,97.222,97.19,97.19,300299996.0
2006-12-21 04:10:00,97.197,97.217,97.187,97.211,186400001.0
2006-12-21 04:11:00,97.215,97.228,97.196,97.212,191599999.0
2006-12-21 04:12:00,97.2,97.225,97.2,97.225,127599998.0
2006-12-21 04:13:00,97.204,97.218,97.199,97.212,255400000.0
2006-12-21 04:14:00,97.187,97.23,97.187,97.23,157800002.0
2006-12-21 04:15:00,97.212,97.236,97.208,97.236,199399998.0
2006-12-21 04:16:00,97.235,97.24,97.217,97.221,157499996.0
2006-12-21 04:17:00,97.215,97.234,97.206,97.223,272399999.0
2006-12-21 04:18:00,97.23,97.244,97.216,97.222,166599997.0
2006-12-21 04:19:00,97.235,97.252,97.233,97.25,233700001.0
2006-12-21 04:20:00,97.209,97.247,97.209,97.241,421999994.0
2006-12-21 04:21:00,97.243,97.243,97.212,97.212,171200002.0
2006-12-21 04:22:00,97.231,97.253,97.227,97.249,181300001.0
2006-12-21 04:23:00,97.254,97.257,97.235,97.239,75300000.0
2006-12-21 04:24:00,97.246,97.254,97.23,97.23,174099999.0
2006-12-21 04:25:00,97.248,97.248,97.215,97.216,204100000.0
2006-12-21 04:26:00,97.224,97.251,97.213,97.251,195200000.0
2006-12-21 04:27:00,97.247,97.25,97.227,97.228,246400003.0
2006-12-21 04:28:00,97.241,97.252,97.232,97.245,108200003.0
2006-12-21 04:29:00,97.231,97.25,97.228,97.228,186100000.0
2006-12-21 04:30:00,97.257,97.265,97.24,97.245,252500002.0
2006-12-21 04:31:00,97.249,97.258,97.23,97.236,287300002.0
2006-12-21 04:32:00,97.26,97.26,97.237,97.248,145600001.0
2006-12-21 04:33:00,97.255,97.26,97.238,97.243,179900000.0
2006-12-21 04:34:00,97.246,97.263,97.239,97.254,113400000.0
2006-12-21 04:35:00,97.243,97.263,97.233,97.249,200499999.0
2006-12-21 04:36:00,97.258,97.265,97.238,97.258,278000003.0
2006-12-21 04:37:00,97.265,97.265,97.246,97.257,115099999.0
2006-12-21 04:38:00,97.255,97.263,97.241,97.246,259699999.0
2006-12-21 04:39:00,97.273,97.273,97.208,97.208,306900001.0
2006-12-21 04:40:00,97.237,97.261,97.223,97.261,268700003.0
2006-12-21 04:41:00,97.241,97.264,97.237,97.261,244799997.0
2006-12-21 04:42:00,97.24,97.267,97.236,97.249,207800000.0
2006-12-21 04:43:00,97.25,97.26,97.231,97.241,134200001.0
2006-12-21 04:44:00,97.257,97.27,97.25,97.265,93200000.0
2006-12-21 04:45:00,97.25,97.265,97.24,97.253,216400002.0
2006-12-21 04:46:00,97.245,97.265,97.242,97.258,398299997.0
2006-12-21 04:47:00,97.257,97.27,97.242,97.242,238100001.0
2006-12-21 04:48:00,97.246,97.265,97.237,97.244,223999996.0
2006-12-21 04:49:00,97.247,97.264,97.226,97.26,213000000.0
2006-12-21 04:50:00,97.261,97.261,97.231,97.237,244900002.0
2006-12-21 04:51:00,97.233,97.259,97.228,97.237,278099999.0
2006-12-21 04:52:00,97.242,97.264,97.241,97.244,237699999.0
2006-12-21 04:53:00,97.253,97.258,97.229,97.24,225700001.0
2006-12-21 04:54:00,97.264,97.264,97.237,97.237,149399999.0
2006-12-21 04:55:00,97.252,97.259,97.239,97.253,200700003.0
2006-12-21 04:56:00,97.25,97.264,97.229,97.247,260600000.0
2006-12-21 04:57:00,97.25,97.265,97.242,97.256,189099998.0
2006-12-21 04:58:00,97.258,97.273,97.239,97.252,218900002.0
2006-12-21 04:59:00,97.252,97.264,97.238,97.238,139099998.0
2006-12-21 05:00:00,97.252,97.289,97.252,97.289,356000001.0
2006-12-21 05:01:00,97.275,97.283,97.245,97.281,206599996.0
2006-12-21 05:02:00,97.266,97.272,97.232,97.247,120800000.0
2006-12-21 05:03:00,97.26,97.273,97.244,97.256,182900001.0
2006-12-21 05:04:00,97.271,97.271,97.242,97.244,163899997.0
2006-12-21 05:05:00,97.254,97.27,97.241,97.254,142400000.0
2006-12-21 05:06:00,97.26,97.278,97.248,97.258,249800000.0
2006-12-21 05:07:00,97.264,97.278,97.253,97.271,152699999.0
2006-12-21 05:08:00,97.275,97.275,97.251,97.268,93199999.0
2006-12-21 05:09:00,97.282,97.282,97.235,97.248,291900001.0
2006-12-21 05:10:00,97.272,97.274,97.246,97.246,215300002.0
2006-12-21 05:11:00,97.264,97.264,97.239,97.243,111700001.0
2006-12-21 05:12:00,97.272,97.272,97.249,97.263,142799996.0
2006-12-21 05:13:00,97.244,97.267,97.241,97.258,156000000.0
2006-12-21 05:14:00,97.244,97.268,97.243,97.268,194500001.0
2006-12-21 05:15:00,97.253,97.268,97.24,97.256,197399997.0
2006-12-21 05:16:00,97.262,97.274,97.254,97.26,266799999.0
2006-12-21 05:17:00,97.265,97.27,97.252,97.258,55099999.0
2006-12-21 05:18:00,97.27,97.276,97.243,97.247,262600001.0
2006-12-21 05:19:00,97.25,97.262,97.246,97.261,68600001.0
2006-12-21 05:20:00,97.262,97.262,97.242,97.249,71599998.0
2006-12-21 05:21:00,97.244,97.259,97.227,97.245,158900000.0
2006-12-21 05:22:00,97.249,97.258,97.233,97.241,207399999.0
2006-12-21 05:23:00,97.234,97.266,97.234,97.266,107499999.0
2006-12-21 05:24:00,97.255,97.255,97.236,97.242,183700001.0
2006-12-21 05:25:00,97.26,97.26,97.23,97.26,206400001.0
2006-12-21 05:26:00,97.249,97.259,97.238,97.246,166599999.0
2006-12-21 05:27:00,97.234,97.25,97.217,97.232,85699999.0
2006-12-21 05:28:00,97.248,97.252,97.226,97.252,218799996.0
2006-12-21 05:29:00,97.245,97.255,97.231,97.245,166399999.0
2006-12-21 05:30:00,97.246,97.246,97.235,97.235,22300000.0
2006-12-21 05:31:00,97.245,97.246,97.223,97.223,206900001.0
2006-12-21 05:32:00,97.244,97.249,97.223,97.223,146699999.0
2006-12-21 05:33:00,97.222,97.248,97.222,97.235,158000002.0
2006-12-21 05:34:00,97.248,97.262,97.238,97.251,108199998.0
2006-12-21 05:35:00,97.236,97.258,97.235,97.245,81200002.0
2006-12-21 05:36:00,97.245,97.257,97.245,97.257,34799999.0
2006-12-21 05:37:00,97.253,97.259,97.226,97.226,184399997.0
2006-12-21 05:38:00,97.249,97.257,97.23,97.243,205899998.0
2006-12-21 05:39:00,97.255,97.259,97.235,97.238,211300000.0
2006-12-21 05:40:00,97.233,97.25,97.228,97.243,294400001.0
2006-12-21 05:41:00,97.25,97.25,97.235,97.235,6900000.0
2006-12-21 05:42:00,97.254,97.268,97.24,97.252,176999998.0
2006-12-21 05:43:00,97.246,97.268,97.245,97.253,169199998.0
2006-12-21 05:44:00,97.256,97.272,97.241,97.247,133899997.0
2006-12-21 05:45:00,97.263,97.275,97.252,97.272,252199997.0
2006-12-21 05:46:00,97.262,97.279,97.248,97.279,126700002.0
2006-12-21 05:47:00,97.253,97.288,97.24,97.271,149800001.0
2006-12-21 05:48:00,97.283,97.287,97.265,97.265,157300003.0
2006-12-21 05:49:00,97.272,97.286,97.257,97.273,185899995.0
2006-12-21 05:50:00,97.267,97.277,97.248,97.251,210799999.0
2006-12-21 05:51:00,97.275,97.283,97.25,97.275,165799998.0
2006-12-21 05:52:00,97.251,97.277,97.251,97.27,248300002.0
2006-12-21 05:53:00,97.272,97.274,97.253,97.26,148999999.0
2006-12-21 05:54:00,97.25,97.279,97.25,97.276,116700000.0
2006-12-21 05:55:00,97.227,97.272,97.227,97.272,187000001.0
2006-12-21 05:56:00,97.273,97.276,97.251,97.257,145499999.0
2006-12-21 05:57:00,97.273,97.273,97.249,97.253,262599997.0
2006-12-21 05:58:00,97.268,97.268,97.243,97.243,127699998.0
2006-12-21 05:59:00,97.27,97.286,97.259,97.286,193799998.0
2006-12-21 06:00:00,97.273,97.28,97.251,97.258,299099995.0
2006-12-21 06:01:00,97.28,97.28,97.246,97.257,305199997.0
2006-12-21 06:02:00,97.25,97.271,97.248,97.264,260199999.0
2006-12-21 06:03:00,97.255,97.273,97.251,97.253,191299999.0
2006-12-21 06:04:00,97.277,97.286,97.261,97.27,284399999.0
2006-12-21 06:05:00,97.263,97.286,97.257,97.273,295499997.0
2006-12-21 06:06:00,97.268,97.282,97.256,97.28,204500000.0
2006-12-21 06:07:00,97.273,97.278,97.258,97.272,138999998.0
2006-12-21 06:08:00,97.263,97.276,97.254,97.272,243099997.0
2006-12-21 06:09:00,97.268,97.27,97.245,97.258,295099994.0
2006-12-21 06:10:00,97.245,97.27,97.242,97.259,362600000.0
2006-12-21 06:11:00,97.243,97.273,97.227,97.266,347300000.0
2006-12-21 06:12:00,97.252,97.269,97.243,97.256,298099996.0
2006-12-21 06:13:00,97.258,97.263,97.237,97.255,200399998.0
2006-12-21 06:14:00,97.242,97.266,97.235,97.253,219800002.0
2006-12-21 06:15:00,97.245,97.264,97.229,97.243,228200000.0
2006-12-21 06:16:00,97.259,97.261,97.231,97.261,244899994.0
2006-12-21 06:17:00,97.233,97.266,97.233,97.262,258999999.0
2006-12-21 06:18:00,97.255,97.267,97.243,97.267,193100001.0
2006-12-21 06:19:00,97.245,97.266,97.241,97.254,63500001.0
2006-12-21 06:20:00,97.268,97.272,97.26,97.26,68600001.0
2006-12-21 06:21:00,97.268,97.283,97.258,97.265,165699997.0
2006-12-21 06:22:00,97.279,97.281,97.265,97.265,25200000.0
2006-12-21 06:23:00,97.285,97.288,97.271,97.275,79300000.0
2006-12-21 06:24:00,97.264,97.282,97.264,97.282,33999999.0
2006-12-21 06:25:00,97.258,97.292,97.258,97.281,189100001.0
2006-12-21 06:26:00,97.285,97.288,97.269,97.287,206399998.0
2006-12-21 06:27:00,97.28,97.287,97.256,97.28,174600002.0
2006-12-21 06:28:00,97.269,97.288,97.254,97.275,181599998.0
2006-12-21 06:29:00,97.276,97.276,97.261,97.264,50499999.0
2006-12-21 06:30:00,97.27,97.273,97.248,97.25,160699999.0
2006-12-21 06:31:00,97.25,97.278,97.25,97.276,110699998.0
2006-12-21 06:32:00,97.267,97.288,97.263,97.269,155000000.0
2006-12-21 06:33:00,97.261,97.287,97.256,97.287,196399999.0
2006-12-21 06:34:00,97.26,97.29,97.26,97.283,143499997.0
2006-12-21 06:35:00,97.277,97.288,97.254,97.256,246099998.0
2006-12-21 06:36:00,97.275,97.282,97.266,97.266,304899999.0
2006-12-21 06:37:00,97.267,97.286,97.253,97.271,226800000.0
2006-12-21 06:38:00,97.262,97.288,97.258,97.287,210400000.0
2006-12-21 06:39:00,97.263,97.279,97.262,97.276,19000000.0
2006-12-21 06:40:00,97.262,97.298,97.262,97.298,267600002.0
2006-12-21 06:41:00,97.264,97.289,97.258,97.266,223299997.0
2006-12-21 06:42:00,97.287,97.294,97.258,97.273,231899998.0
2006-12-21 06:43:00,97.279,97.292,97.265,97.265,172500003.0
2006-12-21 06:44:00,97.261,97.298,97.261,97.274,368899998.0
2006-12-21 06:45:00,97.27,97.28,97.249,97.265,196900001.0
2006-12-21 06:46:00,97.272,97.285,97.261,97.282,267799998.0
2006-12-21 06:47:00,97.288,97.293,97.263,97.263,198099999.0
2006-12-21 06:48:00,97.29,97.29,97.269,97.269,79999999.0
2006-12-21 06:49:00,97.274,97.3,97.265,97.265,339099999.0
2006-12-21 06:50:00,97.29,97.308,97.285,97.287,324999999.0
2006-12-21 06:51:00,97.287,97.312,97.285,97.312,287100000.0
2006-12-21 06:52:00,97.303,97.311,97.277,97.292,240199997.0
2006-12-21 06:53:00,97.3,97.311,97.279,97.303,334000000.0
2006-12-21 06:54:00,97.301,97.305,97.281,97.288,154999999.0
2006-12-21 06:55:00,97.302,97.322,97.296,97.312,223799999.0
2006-12-21 06:56:00,97.314,97.326,97.294,97.305,269099996.0
2006-12-21 06:57:00,97.317,97.331,97.311,97.313,179199999.0
2006-12-21 06:58:00,97.309,97.325,97.291,97.316,271500000.0
2006-12-21 06:59:00,97.303,97.329,97.303,97.324,167299998.0
2006-12-21 07:00:00,97.297,97.314,97.281,97.301,142399999.0
2006-12-21 07:01:00,97.302,97.323,97.298,97.323,228300001.0
2006-12-21 07:02:00,97.32,97.331,97.305,97.305,205099996.0
2006-12-21 07:03:00,97.319,97.325,97.298,97.322,241199996.0
2006-12-21 07:04:00,97.32,97.323,97.297,97.31,199299995.0
2006-12-21 07:05:00,97.324,97.331,97.295,97.295,301500001.0
2006-12-21 07:06:00,97.304,97.318,97.292,97.292,196700003.0
2006-12-21 07:07:00,97.316,97.316,97.286,97.307,200099996.0
2006-12-21 07:08:00,97.301,97.306,97.281,97.281,160399998.0
2006-12-21 07:09:00,97.306,97.317,97.292,97.312,300799996.0
2006-12-21 07:10:00,97.304,97.317,97.294,97.307,83700000.0
2006-12-21 07:11:00,97.308,97.317,97.299,97.299,112399998.0
2006-12-21 07:12:00,97.312,97.318,97.287,97.293,230900000.0
2006-12-21 07:13:00,97.317,97.32,97.295,97.307,234399998.0
2006-12-21 07:14:00,97.315,97.318,97.292,97.292,381999998.0
2006-12-21 07:15:00,97.298,97.31,97.289,97.31,138699998.0
2006-12-21 07:16:00,97.282,97.325,97.282,97.325,191299998.0
2006-12-21 07:17:00,97.295,97.316,97.28,97.29,237599998.0
2006-12-21 07:18:00,97.289,97.31,97.289,97.31,153900001.0
2006-12-21 07:19:00,97.32,97.32,97.289,97.289,265899998.0
2006-12-21 07:20:00,97.295,97.3,97.277,97.28,222399998.0
2006-12-21 07:21:00,97.315,97.315,97.297,97.297,29100000.0
2006-12-21 07:22:00,97.316,97.316,97.295,97.295,58799998.0
2006-12-21 07:23:00,97.327,97.327,97.295,97.307,317600000.0
2006-12-21 07:24:00,97.291,97.31,97.289,97.293,244000002.0
2006-12-21 07:25:00,97.3,97.31,97.287,97.294,183300001.0
2006-12-21 07:26:00,97.317,97.317,97.274,97.294,175199999.0
2006-12-21 07:27:00,97.288,97.299,97.267,97.274,340100002.0
2006-12-21 07:28:00,97.286,97.302,97.272,97.281,164100001.0
2006-12-21 07:29:00,97.295,97.296,97.271,97.273,229299999.0
2006-12-21 07:30:00,97.295,97.295,97.275,97.275,124199999.0
2006-12-21 07:31:00,97.291,97.31,97.288,97.292,287899997.0
2006-12-21 07:32:00,97.292,97.309,97.29,97.305,182800000.0
2006-12-21 07:33:00,97.302,97.307,97.259,97.289,97699999.0
2006-12-21 07:34:00,97.286,97.304,97.276,97.279,191899999.0
2006-12-21 07:35:00,97.292,97.305,97.273,97.285,324400002.0
2006-12-21 07:36:00,97.29,97.297,97.274,97.28,171799998.0
2006-12-21 07:37:00,97.293,97.294,97.27,97.28,258199997.0
2006-12-21 07:38:00,97.26,97.29,97.26,97.29,163800003.0
2006-12-21 07:39:00,97.292,97.295,97.27,97.274,285900002.0
2006-12-21 07:40:00,97.273,97.297,97.273,97.278,217399999.0
2006-12-21 07:41:00,97.284,97.297,97.269,97.297,199999997.0
2006-12-21 07:42:00,97.295,97.303,97.275,97.286,212600002.0
2006-12-21 07:43:00,97.274,97.296,97.269,97.296,192000000.0
2006-12-21 07:44:00,97.288,97.288,97.26,97.271,143199999.0
2006-12-21 07:45:00,97.25,97.293,97.25,97.284,209199999.0
2006-12-21 07:46:00,97.287,97.297,97.264,97.282,239799997.0
2006-12-21 07:47:00,97.268,97.288,97.252,97.259,171199998.0
2006-12-21 07:48:00,97.302,97.31,97.265,97.265,121299999.0
2006-12-21 07:49:00,97.269,97.29,97.263,97.29,142599998.0
2006-12-21 07:50:00,97.264,97.282,97.26,97.278,288100002.0
2006-12-21 07:51:00,97.268,97.285,97.259,97.277,332599999.0
2006-12-21 07:52:00,97.248,97.273,97.248,97.268,204899998.0
2006-12-21 07:53:00,97.253,97.289,97.251,97.274,246500002.0
2006-12-21 07:54:00,97.27,97.27,97.248,97.252,278099996.0
2006-12-21 07:55:00,97.272,97.277,97.251,97.255,289199998.0
2006-12-21 07:56:00,97.256,97.287,97.256,97.287,225600001.0
2006-12-21 07:57:00,97.28,97.292,97.262,97.265,228799999.0
2006-12-21 07:58:00,97.271,97.282,97.252,97.264,148200001.0
2006-12-21 07:59:00,97.285,97.29,97.268,97.27,193599998.0
2006-12-21 08:00:00,97.279,97.279,97.25,97.267,196500000.0
2006-12-21 08:01:00,97.268,97.272,97.237,97.237,261400000.0
2006-12-21 08:02:00,97.254,97.267,97.248,97.26,200400000.0
2006-12-21 08:03:00,97.264,97.284,97.247,97.28,198699999.0
2006-12-21 08:04:00,97.287,97.295,97.269,97.276,256300004.0
2006-12-21 08:05:00,97.263,97.285,97.26,97.282,173699996.0
2006-12-21 08:06:00,97.27,97.293,97.269,97.291,188199999.0
2006-12-21 08:07:00,97.269,97.298,97.269,97.287,261800004.0
2006-12-21 08:08:00,97.274,97.299,97.274,97.291,149000000.0
2006-12-21 08:09:00,97.29,97.311,97.271,97.301,236599996.0
2006-12-21 08:10:00,97.303,97.319,97.292,97.299,259199999.0
2006-12-21 08:11:00,97.313,97.334,97.302,97.302,136899998.0
2006-12-21 08:12:00,97.301,97.331,97.301,97.324,333999997.0
2006-12-21 08:13:00,97.308,97.322,97.284,97.302,180699998.0
2006-12-21 08:14:00,97.315,97.315,97.288,97.29,408499995.0
2006-12-21 08:15:00,97.293,97.306,97.282,97.304,126400002.0
2006-12-21 08:16:00,97.315,97.315,97.277,97.277,186099998.0
2006-12-21 08:17:00,97.303,97.303,97.282,97.284,172900000.0
2006-12-21 08:18:00,97.288,97.318,97.28,97.292,230400001.0
2006-12-21 08:19:00,97.299,97.299,97.261,97.267,305799998.0
2006-12-21 08:20:00,97.288,97.288,97.254,97.254,190500000.0
2006-12-21 08:21:00,97.276,97.29,97.266,97.29,245000001.0
2006-12-21 08:22:00,97.285,97.294,97.258,97.258,128400000.0
2006-12-21 08:23:00,97.273,97.282,97.251,97.257,283999996.0
2006-12-21 08:24:00,97.257,97.273,97.22,97.238,187799999.0
2006-12-21 08:25:00,97.247,97.28,97.247,97.28,120499998.0
2006-12-21 08:26:00,97.273,97.297,97.271,97.294,187499999.0
2006-12-21 08:27:00,97.276,97.305,97.276,97.298,235300002.0
2006-12-21 08:28:00,97.273,97.307,97.273,97.293,171200003.0
2006-12-21 08:29:00,97.288,97.301,97.275,97.285,137299998.0
2006-12-21 08:30:00,97.305,97.305,97.266,97.266,234899999.0
2006-12-21 08:31:00,97.29,97.294,97.269,97.269,192500000.0
2006-12-21 08:32:00,97.272,97.291,97.267,97.281,218700003.0
2006-12-21 08:33:00,97.268,97.286,97.258,97.258,103099999.0
2006-12-21 08:34:00,97.254,97.282,97.251,97.282,261099996.0
2006-12-21 08:35:00,97.285,97.29,97.27,97.279,251899993.0
2006-12-21 08:36:00,97.284,97.287,97.256,97.261,359500000.0
2006-12-21 08:37:00,97.276,97.285,97.261,97.283,386900003.0
2006-12-21 08:38:00,97.283,97.29,97.263,97.278,74200001.0
2006-12-21 08:39:00,97.28,97.29,97.263,97.265,208799998.0
2006-12-21 08:40:00,97.272,97.278,97.259,97.261,178799999.0
2006-12-21 08:41:00,97.273,97.276,97.259,97.259,210500002.0
2006-12-21 08:42:00,97.266,97.28,97.245,97.265,264699999.0
2006-12-21 08:43:00,97.258,97.278,97.254,97.278,266800000.0
2006-12-21 08:44:00,97.277,97.287,97.25,97.268,351799996.0
2006-12-21 08:45:00,97.278,97.278,97.254,97.261,235599998.0
2006-12-21 08:46:00,97.253,97.273,97.251,97.266,121500000.0
2006-12-21 08:47:00,97.266,97.278,97.252,97.254,257499996.0
2006-12-21 08:48:00,97.272,97.274,97.248,97.248,243800001.0
2006-12-21 08:49:00,97.241,97.276,97.241,97.276,250499998.0
2006-12-21 08:50:00,97.232,97.264,97.232,97.262,162099999.0
2006-12-21 08:51:00,97.257,97.257,97.208,97.208,345599996.0
2006-12-21 08:52:00,97.236,97.248,97.214,97.23,237900001.0
2006-12-21 08:53:00,97.235,97.264,97.22,97.264,190899999.0
2006-12-21 08:54:00,97.283,97.283,97.26,97.274,148000000.0
2006-12-21 08:55:00,97.272,97.313,97.264,97.306,285900000.0
2006-12-21 08:56:00,97.316,97.316,97.278,97.278,210100000.0
2006-12-21 08:57:00,97.281,97.299,97.271,97.293,309700000.0
2006-12-21 08:58:00,97.285,97.285,97.257,97.263,135600000.0
2006-12-21 08:59:00,97.267,97.288,97.261,97.285,251600003.0
2006-12-21 09:00:00,97.288,97.305,97.266,97.295,320600001.0
2006-12-21 09:01:00,97.272,97.291,97.265,97.277,197400001.0
2006-12-21 09:02:00,97.277,97.307,97.277,97.292,262500000.0
2006-12-21 09:03:00,97.289,97.296,97.269,97.276,287499995.0
2006-12-21 09:04:00,97.291,97.305,97.274,97.281,252300000.0
2006-12-21 09:05:00,97.293,97.293,97.251,97.268,233299997.0
2006-12-21 09:06:00,97.281,97.295,97.262,97.28,228100001.0
2006-12-21 09:07:00,97.272,97.295,97.265,97.282,235799997.0
2006-12-21 09:08:00,97.251,97.299,97.251,97.291,276299999.0
2006-12-21 09:09:00,97.28,97.303,97.272,97.3,236700001.0
2006-12-21 09:10:00,97.281,97.295,97.266,97.266,231899997.0
2006-12-21 09:11:00,97.283,97.283,97.253,97.259,115900000.0
2006-12-21 09:12:00,97.277,97.296,97.26,97.281,271399999.0
2006-12-21 09:13:00,97.284,97.308,97.283,97.302,236700000.0
2006-12-21 09:14:00,97.269,97.294,97.263,97.272,237699998.0
2006-12-21 09:15:00,97.292,97.298,97.27,97.27,172199997.0
2006-12-21 09:16:00,97.282,97.299,97.275,97.295,331500002.0
2006-12-21 09:17:00,97.277,97.296,97.269,97.293,217399996.0
2006-12-21 09:18:00,97.295,97.307,97.279,97.307,33100000.0
2006-12-21 09:19:00,97.311,97.311,97.281,97.288,166499998.0
2006-12-21 09:20:00,97.306,97.306,97.272,97.285,354599997.0
2006-12-21 09:21:00,97.303,97.303,97.277,97.277,255099997.0
2006-12-21 09:22:00,97.277,97.312,97.277,97.309,200299997.0
2006-12-21 09:23:00,97.293,97.317,97.293,97.307,250999996.0
2006-12-21 09:24:00,97.31,97.333,97.29,97.325,348600000.0
2006-12-21 09:25:00,97.317,97.317,97.278,97.29,206700001.0
2006-12-21 09:26:00,97.294,97.322,97.294,97.322,67100000.0
2006-12-21 09:27:00,97.305,97.317,97.283,97.297,218399999.0
2006-12-21 09:28:00,97.297,97.319,97.284,97.317,308000004.0
2006-12-21 09:29:00,97.323,97.326,97.306,97.31,351399999.0
2006-12-21 09:30:00,97.323,97.325,97.284,97.315,217299999.0
2006-12-21 09:31:00,97.31,97.325,97.31,97.325,75200002.0
2006-12-21 09:32:00,97.319,97.319,97.301,97.307,266400000.0
2006-12-21 09:33:00,97.309,97.314,97.284,97.301,274499999.0
2006-12-21 09:34:00,97.296,97.334,97.296,97.322,149899999.0
2006-12-21 09:35:00,97.328,97.384,97.322,97.358,182099997.0
2006-12-21 09:36:00,97.382,97.396,97.366,97.371,186999999.0
2006-12-21 09:37:00,97.39,97.421,97.379,97.403,275299998.0
2006-12-21 09:38:00,97.405,97.421,97.393,97.416,203100003.0
2006-12-21 09:39:00,97.398,97.424,97.388,97.407,303500001.0
2006-12-21 09:40:00,97.429,97.436,97.414,97.415,215699996.0
2006-12-21 09:41:00,97.418,97.436,97.406,97.436,273499998.0
2006-12-21 09:42:00,97.428,97.445,97.408,97.445,202000002.0
2006-12-21 09:43:00,97.422,97.443,97.414,97.431,222299997.0
2006-12-21 09:44:00,97.44,97.463,97.433,97.438,212000001.0
2006-12-21 09:45:00,97.459,97.459,97.431,97.438,203399999.0
2006-12-21 09:46:00,97.457,97.463,97.437,97.443,233999995.0
2006-12-21 09:47:00,97.44,97.471,97.433,97.456,291299997.0
2006-12-21 09:48:00,97.441,97.464,97.439,97.458,196800000.0
2006-12-21 09:49:00,97.439,97.46,97.437,97.46,234900003.0
2006-12-21 09:50:00,97.458,97.458,97.428,97.428,245199998.0
2006-12-21 09:51:00,97.447,97.449,97.425,97.447,266600003.0
2006-12-21 09:52:00,97.423,97.447,97.421,97.422,281800002.0
2006-12-21 09:53:00,97.423,97.435,97.407,97.421,197700003.0
2006-12-21 09:54:00,97.422,97.423,97.368,97.374,243200000.0
2006-12-21 09:55:00,97.37,97.397,97.356,97.379,185699996.0
2006-12-21 09:56:00,97.387,97.408,97.381,97.408,145700000.0
2006-12-21 09:57:00,97.397,97.397,97.344,97.344,497000007.0
2006-12-21 09:58:00,97.336,97.378,97.336,97.373,134699997.0
2006-12-21 09:59:00,97.36,97.382,97.346,97.362,191400000.0
2006-12-21 10:00:00,97.345,97.37,97.342,97.355,208700003.0
2006-12-21 10:01:00,97.365,97.371,97.324,97.324,176799998.0
2006-12-21 10:02:00,97.358,97.369,97.345,97.347,251100005.0
2006-12-21 10:03:00,97.364,97.37,97.345,97.348,249400001.0
2006-12-21 10:04:00,97.357,97.357,97.336,97.348,114500004.0
2006-12-21 10:05:00,97.341,97.341,97.31,97.33,247700004.0
2006-12-21 10:06:00,97.333,97.343,97.315,97.327,167000000.0
2006-12-21 10:07:00,97.31,97.34,97.308,97.339,236399998.0
2006-12-21 10:08:00,97.311,97.341,97.31,97.341,179700001.0
2006-12-21 10:09:00,97.33,97.345,97.33,97.343,124699997.0
2006-12-21 10:10:00,97.31,97.339,97.31,97.329,154100003.0
2006-12-21 10:11:00,97.318,97.343,97.317,97.338,227700001.0
2006-12-21 10:12:00,97.323,97.349,97.319,97.34,337099998.0
2006-12-21 10:13:00,97.34,97.353,97.339,97.352,175199997.0
2006-12-21 10:14:00,97.347,97.36,97.332,97.355,145999997.0
2006-12-21 10:15:00,97.342,97.342,97.298,97.302,223599996.0
2006-12-21 10:16:00,97.317,97.335,97.293,97.31,234700001.0
2006-12-21 10:17:00,97.307,97.325,97.298,97.32,278499999.0
2006-12-21 10:18:00,97.308,97.335,97.308,97.326,87800000.0
2006-12-21 10:19:00,97.307,97.337,97.307,97.331,349000007.0
2006-12-21 10:20:00,97.323,97.345,97.298,97.345,288200003.0
2006-12-21 10:21:00,97.328,97.352,97.328,97.33,279000000.0
2006-12-21 10:22:00,97.335,97.355,97.327,97.355,374899997.0
2006-12-21 10:23:00,97.332,97.353,97.326,97.35,272600005.0
2006-12-21 10:24:00,97.335,97.353,97.321,97.345,99800000.0
2006-12-21 10:25:00,97.33,97.35,97.325,97.345,309800000.0
2006-12-21 10:26:00,97.326,97.349,97.315,97.338,244200000.0
2006-12-21 10:27:00,97.327,97.356,97.325,97.335,257300002.0
2006-12-21 10:28:00,97.32,97.341,97.316,97.321,251900001.0
2006-12-21 10:29:00,97.319,97.329,97.306,97.306,195299997.0
2006-12-21 10:30:00,97.328,97.341,97.311,97.311,137200000.0
2006-12-21 10:31:00,97.325,97.351,97.298,97.34,158900001.0
2006-12-21 10:32:00,97.319,97.337,97.296,97.319,201200000.0
2006-12-21 10:33:00,97.295,97.31,97.283,97.299,308400004.0
2006-12-21 10:34:00,97.299,97.312,97.286,97.311,262800002.0
2006-12-21 10:35:00,97.311,97.32,97.296,97.302,137600003.0
2006-12-21 10:36:00,97.312,97.338,97.304,97.332,284200003.0
2006-12-21 10:37:00,97.304,97.34,97.304,97.337,231899998.0
2006-12-21 10:38:00,97.316,97.334,97.301,97.32,127100000.0
2006-12-21 10:39:00,97.309,97.323,97.3,97.313,126199997.0
2006-12-21 10:40:00,97.306,97.334,97.306,97.32,157199996.0
2006-12-21 10:41:00,97.323,97.323,97.302,97.302,132999997.0
2006-12-21 10:42:00,97.311,97.328,97.299,97.313,235300000.0
2006-12-21 10:43:00,97.296,97.316,97.283,97.301,254099998.0
2006-12-21 10:44:00,97.3,97.3,97.262,97.262,254399998.0
2006-12-21 10:45:00,97.29,97.298,97.273,97.286,286599999.0
2006-12-21 10:46:00,97.295,97.3,97.28,97.288,48400000.0
2006-12-21 10:47:00,97.283,97.3,97.272,97.3,181499996.0
2006-12-21 10:48:00,97.283,97.298,97.266,97.266,246300001.0
2006-12-21 10:49:00,97.302,97.314,97.29,97.302,118300000.0
2006-12-21 10:50:00,97.314,97.317,97.298,97.298,253299995.0
2006-12-21 10:51:00,97.314,97.342,97.3,97.333,322100001.0
2006-12-21 10:52:00,97.317,97.318,97.296,97.305,166700000.0
2006-12-21 10:53:00,97.325,97.325,97.299,97.306,225500002.0
2006-12-21 10:54:00,97.286,97.307,97.246,97.299,311100001.0
2006-12-21 10:55:00,97.283,97.313,97.272,97.313,267599993.0
2006-12-21 10:56:00,97.317,97.319,97.286,97.303,225200000.0
2006-12-21 10:57:00,97.299,97.334,97.295,97.303,240500004.0
2006-12-21 10:58:00,97.299,97.332,97.283,97.317,295800003.0
2006-12-21 10:59:00,97.335,97.346,97.317,97.32,216599997.0
2006-12-21 11:00:00,97.337,97.348,97.316,97.324,304599997.0
2006-12-21 11:01:00,97.337,97.346,97.316,97.338,208200000.0
2006-12-21 11:02:00,97.321,97.342,97.318,97.336,176899998.0
2006-12-21 11:03:00,97.344,97.344,97.319,97.32,139000000.0
2006-12-21 11:04:00,97.345,97.348,97.321,97.324,66500000.0
2006-12-21 11:05:00,97.325,97.342,97.309,97.323,273799995.0
2006-12-21 11:06:00,97.329,97.347,97.297,97.318,271799995.0
2006-12-21 11:07:00,97.322,97.327,97.304,97.304,293699996.0
2006-12-21 11:08:00,97.31,97.316,97.291,97.293,244399998.0
2006-12-21 11:09:00,97.318,97.321,97.301,97.315,269999998.0
2006-12-21 11:10:00,97.315,97.333,97.301,97.301,255600001.0
2006-12-21 11:11:00,97.308,97.324,97.285,97.303,470599997.0
2006-12-21 11:12:00,97.316,97.327,97.3,97.327,309000001.0
2006-12-21 11:13:00,97.31,97.329,97.303,97.328,238899999.0
2006-12-21 11:14:00,97.333,97.346,97.315,97.325,417999998.0
2006-12-21 11:15:00,97.346,97.35,97.324,97.329,264299999.0
2006-12-21 11:16:00,97.348,97.351,97.322,97.334,175300001.0
2006-12-21 11:17:00,97.33,97.348,97.326,97.336,257999999.0
2006-12-21 11:18:00,97.331,97.352,97.331,97.352,342999997.0
2006-12-21 11:19:00,97.356,97.374,97.343,97.356,136700003.0
2006-12-21 11:20:00,97.369,97.369,97.339,97.351,230199997.0
2006-12-21 11:21:00,97.361,97.365,97.343,97.345,281099994.0
2006-12-21 11:22:00,97.353,97.358,97.339,97.344,352599998.0
2006-12-21 11:23:00,97.346,97.348,97.319,97.319,147300001.0
2006-12-21 11:24:00,97.332,97.35,97.321,97.326,274299999.0
2006-12-21 11:25:00,97.331,97.346,97.315,97.335,120600000.0
2006-12-21 11:26:00,97.341,97.341,97.306,97.31,357500001.0
2006-12-21 11:27:00,97.322,97.343,97.308,97.343,248099998.0
2006-12-21 11:28:00,97.326,97.346,97.306,97.321,199299996.0
2006-12-21 11:29:00,97.303,97.303,97.232,97.237,208599998.0
2006-12-21 11:30:00,97.226,97.262,97.223,97.253,214699995.0
2006-12-21 11:31:00,97.262,97.273,97.242,97.248,383200003.0
2006-12-21 11:32:00,97.265,97.285,97.254,97.269,290399995.0
2006-12-21 11:33:00,97.258,97.282,97.243,97.265,253900000.0
2006-12-21 11:34:00,97.266,97.271,97.239,97.241,295200000.0
2006-12-21 11:35:00,97.225,97.252,97.225,97.24,205099999.0
2006-12-21 11:36:00,97.208,97.243,97.203,97.236,255499999.0
2006-12-21 11:37:00,97.233,97.25,97.211,97.232,173399997.0
2006-12-21 11:38:00,97.223,97.238,97.212,97.215,218399996.0
2006-12-21 11:39:00,97.233,97.235,97.204,97.209,279499997.0
2006-12-21 11:40:00,97.209,97.231,97.185,97.21,336200002.0
2006-12-21 11:41:00,97.2,97.224,97.193,97.216,358500000.0
2006-12-21 11:42:00,97.216,97.229,97.197,97.209,118199999.0
2006-12-21 11:43:00,97.208,97.221,97.186,97.2,245900002.0
2006-12-21 11:44:00,97.198,97.226,97.198,97.213,300300001.0
2006-12-21 11:45:00,97.198,97.213,97.18,97.196,208799999.0
2006-12-21 11:46:00,97.172,97.205,97.17,97.205,194199997.0
2006-12-21 11:47:00,97.206,97.208,97.183,97.195,264399993.0
2006-12-21 11:48:00,97.186,97.214,97.183,97.199,313100000.0
2006-12-21 11:49:00,97.192,97.206,97.165,97.165,269700000.0
2006-12-21 11:50:00,97.168,97.194,97.163,97.179,189099998.0
2006-12-21 11:51:00,97.162,97.18,97.146,97.161,224200001.0
2006-12-21 11:52:00,97.157,97.172,97.134,97.146,279499998.0
2006-12-21 11:53:00,97.153,97.154,97.111,97.12,381599998.0
2006-12-21 11:54:00,97.112,97.134,97.083,97.097,208700000.0
2006-12-21 11:55:00,97.091,97.115,97.08,97.115,196400004.0
2006-12-21 11:56:00,97.117,97.136,97.104,97.133,260400002.0
2006-12-21 11:57:00,97.13,97.133,97.1,97.1,229299999.0
2006-12-21 11:58:00,97.081,97.105,97.065,97.085,202699997.0
2006-12-21 11:59:00,97.057,97.077,97.041,97.064,342900001.0
2006-12-21 12:00:00,97.062,97.062,97.021,97.031,305099995.0
2006-12-21 12:01:00,97.005,97.027,96.988,97.005,292299999.0
2006-12-21 12:02:00,96.993,96.993,96.946,96.972,141299999.0
2006-12-21 12:03:00,96.959,96.978,96.935,96.977,285800000.0
2006-12-21 12:04:00,96.966,96.998,96.966,96.976,223700000.0
2006-12-21 12:05:00,96.963,96.989,96.956,96.975,281799999.0
2006-12-21 12:06:00,96.968,96.975,96.936,96.962,345400000.0
2006-12-21 12:07:00,96.951,96.97,96.948,96.965,409200000.0
2006-12-21 12:08:00,96.96,96.985,96.96,96.977,218999995.0
2006-12-21 12:09:00,96.982,97.004,96.972,96.977,197399999.0
2006-12-21 12:10:00,96.981,97.0,96.979,96.995,266300000.0
2006-12-21 12:11:00,96.97,96.999,96.969,96.999,108999998.0
2006-12-21 12:12:00,96.999,97.007,96.975,96.975,232900000.0
2006-12-21 12:13:00,96.999,96.999,96.964,96.964,242599996.0
2006-12-21 12:14:00,96.991,97.032,96.991,97.032,352599999.0
2006-12-21 12:15:00,97.037,97.037,96.999,97.01,292599995.0
2006-12-21 12:16:00,97.003,97.038,97.003,97.031,235300001.0
2006-12-21 12:17:00,97.018,97.048,97.011,97.029,185799997.0
2006-12-21 12:18:00,97.02,97.02,96.975,96.975,185300003.0
2006-12-21 12:19:00,96.985,97.006,96.967,96.977,170500000.0
2006-12-21 12:20:00,96.969,96.995,96.957,96.978,270899999.0
2006-12-21 12:21:00,96.984,96.996,96.957,96.973,348900004.0
2006-12-21 12:22:00,96.979,96.999,96.969,96.982,179400001.0
2006-12-21 12:23:00,96.993,97.007,96.969,96.985,348499996.0
2006-12-21 12:24:00,96.998,97.027,96.998,97.018,269800000.0
2006-12-21 12:25:00,97.0,97.019,96.981,96.995,141800000.0
2006-12-21 12:26:00,97.026,97.043,97.02,97.043,104900002.0
2006-12-21 12:27:00,97.02,97.04,97.016,97.035,320700003.0
2006-12-21 12:28:00,97.02,97.042,97.018,97.039,272199997.0
2006-12-21 12:29:00,97.037,97.048,97.019,97.035,259600000.0
2006-12-21 12:30:00,97.038,97.044,97.017,97.017,243899999.0
2006-12-21 12:31:00,97.042,97.049,97.027,97.027,179299998.0
2006-12-21 12:32:00,97.033,97.057,97.033,97.051,177599997.0
2006-12-21 12:33:00,97.046,97.061,97.033,97.041,179099999.0
2006-12-21 12:34:00,97.053,97.055,97.031,97.031,245300001.0
2006-12-21 12:35:00,97.038,97.066,97.034,97.066,170699999.0
2006-12-21 12:36:00,97.067,97.069,97.042,97.053,181300000.0
2006-12-21 12:37:00,97.059,97.068,97.034,97.068,250599995.0
2006-12-21 12:38:00,97.056,97.072,97.038,97.052,181500000.0
2006-12-21 12:39:00,97.045,97.06,97.019,97.056,276099999.0
2006-12-21 12:40:00,97.048,97.048,97.01,97.01,146699998.0
2006-12-21 12:41:00,96.983,97.004,96.975,96.989,141299999.0
2006-12-21 12:42:00,96.989,97.009,96.977,96.995,204900003.0
2006-12-21 12:43:00,97.012,97.012,96.97,96.971,246200000.0
2006-12-21 12:44:00,96.979,96.984,96.955,96.958,288100001.0
2006-12-21 12:45:00,96.959,96.996,96.959,96.98,295899996.0
2006-12-21 12:46:00,96.98,96.99,96.962,96.967,261900000.0
2006-12-21 12:47:00,96.966,96.993,96.965,96.983,215099995.0
2006-12-21 12:48:00,96.975,96.99,96.966,96.981,235199999.0
2006-12-21 12:49:00,96.969,96.992,96.963,96.983,282500001.0
2006-12-21 12:50:00,96.995,97.014,96.982,96.991,196299999.0
2006-12-21 12:51:00,96.992,97.021,96.974,97.004,176899999.0
2006-12-21 12:52:00,97.011,97.038,97.007,97.027,253399999.0
2006-12-21 12:53:00,97.009,97.033,96.973,97.009,90900002.0
2006-12-21 12:54:00,97.039,97.045,97.012,97.025,126600003.0
2006-12-21 12:55:00,97.012,97.047,97.012,97.037,257499999.0
2006-12-21 12:56:00,97.023,97.043,96.998,97.024,124799999.0
2006-12-21 12:57:00,97.029,97.053,97.025,97.053,237100000.0
2006-12-21 12:58:00,97.057,97.06,97.035,97.035,239300001.0
2006-12-21 12:59:00,97.06,97.06,97.017,97.017,154299999.0
2006-12-21 13:00:00,97.033,97.066,97.028,97.06,336200001.0
2006-12-21 13:01:00,97.041,97.068,97.04,97.067,150899999.0
2006-12-21 13:02:00,97.064,97.09,97.061,97.089,277500002.0
2006-12-21 13:03:00,97.091,97.111,97.074,97.083,318400000.0
2006-12-21 13:04:00,97.08,97.122,97.08,97.117,146600000.0
2006-12-21 13:05:00,97.102,97.126,97.1,97.109,187199999.0
2006-12-21 13:06:00,97.103,97.137,97.103,97.117,283100001.0
2006-12-21 13:07:00,97.134,97.148,97.113,97.114,293499999.0
2006-12-21 13:08:00,97.128,97.147,97.116,97.147,235099998.0
2006-12-21 13:09:00,97.123,97.146,97.122,97.135,273499997.0
2006-12-21 13:10:00,97.133,97.15,97.119,97.132,84699999.0
2006-12-21 13:11:00,97.155,97.155,97.118,97.118,255200000.0
2006-12-21 13:12:00,97.138,97.155,97.125,97.142,268899999.0
2006-12-21 13:13:00,97.153,97.162,97.138,97.139,178900000.0
2006-12-21 13:14:00,97.137,97.158,97.131,97.144,221800001.0
2006-12-21 13:15:00,97.12,97.14,97.073,97.091,202599997.0
2006-12-21 13:16:00,97.107,97.11,97.087,97.107,226699997.0
2006-12-21 13:17:00,97.121,97.121,97.069,97.108,267499999.0
2006-12-21 13:18:00,97.09,97.111,97.09,97.105,152500001.0
2006-12-21 13:19:00,97.08,97.124,97.08,97.117,172199997.0
2006-12-21 13:20:00,97.109,97.128,97.096,97.111,203299998.0
2006-12-21 13:21:00,97.083,97.107,97.081,97.103,275699997.0
2006-12-21 13:22:00,97.105,97.11,97.084,97.093,238800000.0
2006-12-21 13:23:00,97.117,97.125,97.102,97.111,224400002.0
2006-12-21 13:24:00,97.116,97.116,97.097,97.097,75000000.0
2006-12-21 13:25:00,97.092,97.114,97.092,97.113,239499999.0
2006-12-21 13:26:00,97.105,97.121,97.091,97.117,361600002.0
2006-12-21 13:27:00,97.111,97.113,97.084,97.084,212899998.0
2006-12-21 13:28:00,97.088,97.112,97.081,97.101,226299999.0
2006-12-21 13:29:00,97.094,97.115,97.08,97.115,97599998.0
2006-12-21 13:30:00,97.121,97.121,97.084,97.089,192899997.0
2006-12-21 13:31:00,97.088,97.124,97.088,97.124,233199999.0
2006-12-21 13:32:00,97.115,97.147,97.115,97.14,171200000.0
2006-12-21 13:33:00,97.126,97.139,97.111,97.118,289800000.0
2006-12-21 13:34:00,97.131,97.15,97.12,97.15,97999999.0
2006-12-21 13:35:00,97.144,97.149,97.111,97.135,339399996.0
2006-12-21 13:36:00,97.116,97.143,97.11,97.131,184599998.0
2006-12-21 13:37:00,97.108,97.122,97.083,97.083,183900001.0
2006-12-21 13:38:00,97.101,97.115,97.082,97.104,258999998.0
2006-12-21 13:39:00,97.122,97.122,97.092,97.104,242099999.0
2006-12-21 13:40:00,97.098,97.101,97.056,97.057,243100004.0
2006-12-21 13:41:00,97.057,97.074,97.047,97.067,305600000.0
2006-12-21 13:42:00,97.064,97.076,97.045,97.052,194499999.0
2006-12-21 13:43:00,97.072,97.072,97.044,97.044,170400000.0
2006-12-21 13:44:00,97.059,97.059,97.036,97.036,216200001.0
2006-12-21 13:45:00,97.043,97.065,97.031,97.048,230699999.0
2006-12-21 13:46:00,97.049,97.066,97.029,97.033,216700000.0
2006-12-21 13:47:00,97.023,97.064,97.021,97.064,326299999.0
2006-12-21 13:48:00,97.045,97.064,97.03,97.046,168400003.0
2006-12-21 13:49:00,97.031,97.059,97.031,97.057,172700001.0
2006-12-21 13:50:00,97.05,97.07,97.037,97.051,436900002.0
2006-12-21 13:51:00,97.057,97.064,97.038,97.055,228099997.0
2006-12-21 13:52:00,97.027,97.065,97.027,97.057,220300003.0
2006-12-21 13:53:00,97.052,97.069,97.036,97.052,286500004.0
2006-12-21 13:54:00,97.054,97.083,97.053,97.08,175400002.0
2006-12-21 13:55:00,97.081,97.099,97.081,97.099,54200000.0
2006-12-21 13:56:00,97.108,97.108,97.085,97.094,274699998.0
2006-12-21 13:57:00,97.088,97.104,97.073,97.096,194399999.0
2006-12-21 13:58:00,97.089,97.093,97.069,97.069,130999998.0
2006-12-21 13:59:00,97.077,97.099,97.071,97.099,166599997.0
2006-12-21 14:00:00,97.095,97.116,97.075,97.098,282500000.0
2006-12-21 14:01:00,97.082,97.101,97.073,97.101,319999997.0
2006-12-21 14:02:00,97.078,97.103,97.069,97.103,211799996.0
2006-12-21 14:03:00,97.065,97.082,97.06,97.07,211999995.0
2006-12-21 14:04:00,97.062,97.062,97.022,97.022,334899999.0
2006-12-21 14:05:00,97.053,97.073,97.043,97.046,37400000.0
2006-12-21 14:06:00,97.065,97.085,97.048,97.071,263300001.0
2006-12-21 14:07:00,97.082,97.083,97.062,97.063,274800002.0
2006-12-21 14:08:00,97.059,97.078,97.048,97.06,179600001.0
2006-12-21 14:09:00,97.069,97.082,97.05,97.063,287299999.0
2006-12-21 14:10:00,97.068,97.09,97.052,97.09,198999999.0
2006-12-21 14:11:00,97.065,97.082,97.061,97.072,75800001.0
2006-12-21 14:12:00,97.071,97.088,97.058,97.075,206600003.0
2006-12-21 14:13:00,97.09,97.099,97.075,97.079,297099999.0
2006-12-21 14:14:00,97.076,97.097,97.074,97.097,221999999.0
2006-12-21 14:15:00,97.093,97.099,97.075,97.093,354000003.0
2006-12-21 14:16:00,97.059,97.077,97.054,97.067,248799996.0
2006-12-21 14:17:00,97.078,97.084,97.058,97.059,189899998.0
2006-12-21 14:18:00,97.075,97.087,97.054,97.067,180699999.0
2006-12-21 14:19:00,97.071,97.099,97.062,97.099,206000000.0
2006-12-21 14:20:00,97.101,97.101,97.067,97.081,234099998.0
2006-12-21 14:21:00,97.108,97.108,97.079,97.092,292500005.0
2006-12-21 14:22:00,97.095,97.112,97.079,97.089,181599998.0
2006-12-21 14:23:00,97.107,97.119,97.081,97.081,194100000.0
2006-12-21 14:24:00,97.081,97.113,97.068,97.106,195200000.0
2006-12-21 14:25:00,97.11,97.113,97.092,97.092,69899999.0
2006-12-21 14:26:00,97.096,97.118,97.077,97.103,150700004.0
2006-12-21 14:27:00,97.101,97.116,97.093,97.104,277399998.0
2006-12-21 14:28:00,97.08,97.101,97.056,97.077,291600001.0
2006-12-21 14:29:00,97.099,97.099,97.076,97.082,354799999.0
2006-12-21 14:30:00,97.082,97.094,97.052,97.054,250799999.0
2006-12-21 14:31:00,97.058,97.114,97.05,97.09,231299996.0
2006-12-21 14:32:00,97.069,97.095,97.066,97.082,302900000.0
2006-12-21 14:33:00,97.083,97.088,97.068,97.075,200499999.0
2006-12-21 14:34:00,97.086,97.095,97.046,97.051,244800001.0
2006-12-21 14:35:00,97.076,97.091,97.06,97.087,218599996.0
2006-12-21 14:36:00,97.086,97.098,97.066,97.073,201400000.0
2006-12-21 14:37:00,97.076,97.091,97.06,97.072,129199999.0
2006-12-21 14:38:00,97.07,97.082,97.052,97.078,190799999.0
2006-12-21 14:39:00,97.074,97.087,97.056,97.08,172600000.0
2006-12-21 14:40:00,97.092,97.104,97.088,97.104,97600000.0
2006-12-21 14:41:00,97.099,97.119,97.081,97.099,134399997.0
2006-12-21 14:42:00,97.094,97.108,97.084,97.099,183300001.0
2006-12-21 14:43:00,97.104,97.104,97.065,97.083,256700001.0
2006-12-21 14:44:00,97.081,97.11,97.07,97.11,207099997.0
2006-12-21 14:45:00,97.085,97.105,97.078,97.105,229400002.0
2006-12-21 14:46:00,97.087,97.106,97.068,97.092,101799999.0
2006-12-21 14:47:00,97.105,97.105,97.059,97.074,190900002.0
2006-12-21 14:48:00,97.095,97.11,97.079,97.093,107700000.0
2006-12-21 14:49:00,97.091,97.115,97.089,97.108,175699996.0
2006-12-21 14:50:00,97.084,97.112,97.081,97.111,458899997.0
2006-12-21 14:51:00,97.117,97.125,97.096,97.113,286300004.0
2006-12-21 14:52:00,97.102,97.127,97.097,97.127,162999998.0
2006-12-21 14:53:00,97.123,97.137,97.109,97.118,284599997.0
2006-12-21 14:54:00,97.136,97.141,97.102,97.115,221200000.0
2006-12-21 14:55:00,97.133,97.153,97.127,97.145,273599999.0
2006-12-21 14:56:00,97.133,97.154,97.128,97.143,199599999.0
2006-12-21 14:57:00,97.146,97.146,97.114,97.117,277000000.0
2006-12-21 14:58:00,97.134,97.156,97.132,97.148,156800002.0
2006-12-21 14:59:00,97.103,97.132,97.085,97.127,206700001.0
2006-12-21 15:00:00,97.123,97.123,97.1,97.105,310200001.0
2006-12-21 15:01:00,97.109,97.133,97.109,97.131,291699999.0
2006-12-21 15:02:00,97.106,97.135,97.106,97.121,240000005.0
2006-12-21 15:03:00,97.122,97.155,97.122,97.134,298199996.0
2006-12-21 15:04:00,97.134,97.162,97.134,97.162,160799997.0
2006-12-21 15:05:00,97.14,97.166,97.13,97.166,284900001.0
2006-12-21 15:06:00,97.155,97.177,97.153,97.153,237400006.0
2006-12-21 15:07:00,97.148,97.172,97.148,97.163,196400000.0
2006-12-21 15:08:00,97.157,97.193,97.157,97.184,199800002.0
2006-12-21 15:09:00,97.172,97.183,97.164,97.169,312800003.0
2006-12-21 15:10:00,97.169,97.184,97.158,97.181,212399999.0
2006-12-21 15:11:00,97.153,97.173,97.153,97.173,42399999.0
2006-12-21 15:12:00,97.17,97.19,97.165,97.19,238999998.0
2006-12-21 15:13:00,97.174,97.191,97.167,97.19,259800000.0
2006-12-21 15:14:00,97.184,97.196,97.166,97.176,164100003.0
2006-12-21 15:15:00,97.178,97.189,97.154,97.17,250699997.0
2006-12-21 15:16:00,97.142,97.174,97.133,97.148,270799996.0
2006-12-21 15:17:00,97.137,97.153,97.125,97.133,546499999.0
2006-12-21 15:18:00,97.125,97.137,97.105,97.137,356399994.0
2006-12-21 15:19:00,97.146,97.152,97.114,97.118,225500000.0
2006-12-21 15:20:00,97.148,97.159,97.116,97.125,199300000.0
2006-12-21 15:21:00,97.119,97.135,97.11,97.135,265599998.0
2006-12-21 15:22:00,97.105,97.126,97.063,97.125,209000000.0
2006-12-21 15:23:00,97.13,97.151,97.114,97.142,406599996.0
2006-12-21 15:24:00,97.133,97.145,97.111,97.132,142099998.0
2006-12-21 15:25:00,97.144,97.151,97.119,97.141,296400000.0
2006-12-21 15:26:00,97.13,97.142,97.12,97.125,253500003.0
2006-12-21 15:27:00,97.133,97.146,97.118,97.133,316499999.0
2006-12-21 15:28:00,97.135,97.135,97.108,97.108,252699995.0
2006-12-21 15:29:00,97.114,97.12,97.088,97.088,149999998.0
2006-12-21 15:30:00,97.097,97.099,97.066,97.079,231500000.0
2006-12-21 15:31:00,97.11,97.112,97.09,97.098,298299998.0
2006-12-21 15:32:00,97.099,97.12,97.092,97.094,309899998.0
2006-12-21 15:33:00,97.114,97.125,97.087,97.116,288099999.0
2006-12-21 15:34:00,97.11,97.127,97.086,97.114,397200003.0
2006-12-21 15:35:00,97.117,97.123,97.085,97.089,193099999.0
2006-12-21 15:36:00,97.106,97.107,97.071,97.071,258100000.0
2006-12-21 15:37:00,97.084,97.087,97.045,97.051,154099998.0
2006-12-21 15:38:00,97.038,97.082,97.038,97.075,214100003.0
2006-12-21 15:39:00,97.074,97.089,97.054,97.07,341799996.0
2006-12-21 15:40:00,97.067,97.08,97.051,97.051,246499999.0
2006-12-21 15:41:00,97.055,97.094,97.054,97.094,101199999.0
2006-12-21 15:42:00,97.076,97.112,97.07,97.096,259099997.0
2006-12-21 15:43:00,97.089,97.124,97.083,97.113,215999998.0
2006-12-21 15:44:00,97.093,97.127,97.088,97.127,175799998.0
2006-12-21 15:45:00,97.125,97.145,97.11,97.127,231899995.0
2006-12-21 15:46:00,97.13,97.159,97.116,97.137,217600000.0
2006-12-21 15:47:00,97.164,97.179,97.146,97.157,272400003.0
2006-12-21 15:48:00,97.161,97.183,97.158,97.171,184100000.0
2006-12-21 15:49:00,97.147,97.172,97.131,97.166,263300001.0
2006-12-21 15:50:00,97.175,97.206,97.164,97.186,124599999.0
2006-12-21 15:51:00,97.217,97.217,97.191,97.192,405799999.0
2006-12-21 15:52:00,97.221,97.221,97.191,97.197,358499998.0
2006-12-21 15:53:00,97.206,97.228,97.186,97.199,294599998.0
2006-12-21 15:54:00,97.219,97.219,97.171,97.171,124300000.0
2006-12-21 15:55:00,97.211,97.211,97.183,97.19,174500001.0
2006-12-21 15:56:00,97.185,97.217,97.173,97.19,388699998.0
2006-12-21 15:57:00,97.194,97.203,97.18,97.19,284700001.0
2006-12-21 15:58:00,97.199,97.199,97.174,97.193,201900002.0
2006-12-21 15:59:00,97.175,97.197,97.162,97.197,247999998.0
2006-12-21 16:00:00,97.189,97.197,97.17,97.193,186400000.0
2006-12-21 16:01:00,97.168,97.192,97.161,97.165,259399996.0
2006-12-21 16:02:00,97.184,97.199,97.162,97.181,201200000.0
2006-12-21 16:03:00,97.176,97.198,97.163,97.179,188899995.0
2006-12-21 16:04:00,97.177,97.182,97.153,97.153,264399998.0
2006-12-21 16:05:00,97.171,97.19,97.169,97.188,257299998.0
2006-12-21 16:06:00,97.188,97.197,97.161,97.183,152400001.0
2006-12-21 16:07:00,97.193,97.196,97.168,97.189,188900005.0
2006-12-21 16:08:00,97.176,97.203,97.17,97.189,269399998.0
2006-12-21 16:09:00,97.181,97.187,97.164,97.167,168500001.0
2006-12-21 16:10:00,97.166,97.19,97.163,97.176,232000000.0
2006-12-21 16:11:00,97.166,97.192,97.163,97.18,367899999.0
2006-12-21 16:12:00,97.177,97.189,97.168,97.178,167600000.0
2006-12-21 16:13:00,97.165,97.189,97.138,97.18,350400001.0
2006-12-21 16:14:00,97.166,97.183,97.148,97.177,186399998.0
2006-12-21 16:15:00,97.177,97.177,97.149,97.152,187199997.0
2006-12-21 16:16:00,97.162,97.175,97.145,97.166,164499996.0
2006-12-21 16:17:00,97.172,97.18,97.13,97.13,230800000.0
2006-12-21 16:18:00,97.164,97.175,97.15,97.152,249900000.0
2006-12-21 16:19:00,97.159,97.17,97.15,97.17,196200001.0
2006-12-21 16:20:00,97.172,97.172,97.141,97.149,297500001.0
2006-12-21 16:21:00,97.146,97.163,97.143,97.161,324799997.0
2006-12-21 16:22:00,97.157,97.176,97.156,97.164,256800001.0
2006-12-21 16:23:00,97.169,97.178,97.14,97.14,217699994.0
2006-12-21 16:24:00,97.145,97.164,97.141,97.151,258299995.0
2006-12-21 16:25:00,97.139,97.155,97.123,97.142,318400002.0
2006-12-21 16:26:00,97.119,97.161,97.119,97.158,237399999.0
2006-12-21 16:27:00,97.151,97.151,97.105,97.118,230499999.0
2006-12-21 16:28:00,97.108,97.132,97.106,97.129,309400002.0
2006-12-21 16:29:00,97.093,97.117,97.083,97.1,274099997.0
2006-12-21 16:30:00,97.098,97.098,97.064,97.07,162499999.0
2006-12-21 16:31:00,97.08,97.107,97.077,97.107,263000001.0
2006-12-21 16:32:00,97.094,97.094,97.066,97.066,29199999.0
2006-12-21 16:33:00,97.069,97.092,97.063,97.075,267799999.0
2006-12-21 16:34:00,97.043,97.064,97.022,97.04,229799998.0
2006-12-21 16:35:00,97.027,97.036,97.01,97.016,165899998.0
2006-12-21 16:36:00,97.026,97.053,97.021,97.035,297299997.0
2006-12-21 16:37:00,97.02,97.044,97.009,97.044,300499996.0
2006-12-21 16:38:00,97.014,97.037,96.982,96.998,179699998.0
2006-12-21 16:39:00,96.988,97.007,96.974,96.985,348199996.0
2006-12-21 16:40:00,97.0,97.015,96.99,97.005,142400000.0
2006-12-21 16:41:00,97.018,97.032,96.999,96.999,179500001.0
2006-12-21 16:42:00,97.011,97.04,96.996,97.02,398100003.0
2006-12-21 16:43:00,97.007,97.054,97.007,97.038,226100001.0
2006-12-21 16:44:00,97.046,97.063,97.042,97.056,250199999.0
2006-12-21 16:45:00,97.058,97.06,97.04,97.055,200099999.0
2006-12-21 16:46:00,97.051,97.064,97.041,97.064,152599996.0
2006-12-21 16:47:00,97.063,97.076,97.031,97.046,264699998.0
2006-12-21 16:48:00,97.034,97.052,97.022,97.033,260999995.0
2006-12-21 16:49:00,97.022,97.058,97.022,97.058,223199997.0
2006-12-21 16:50:00,97.067,97.075,97.042,97.059,200300000.0
2006-12-21 16:51:00,97.025,97.048,97.025,97.03,116300000.0
2006-12-21 16:52:00,97.042,97.059,97.026,97.037,274099996.0
2006-12-21 16:53:00,97.052,97.061,97.03,97.034,235599996.0
2006-12-21 16:54:00,97.034,97.061,97.034,97.061,146800000.0
2006-12-21 16:55:00,97.078,97.093,97.054,97.054,232099998.0
2006-12-21 16:56:00,97.074,97.094,97.071,97.09,243499998.0
2006-12-21 16:57:00,97.087,97.087,97.039,97.053,308799999.0
2006-12-21 16:58:00,97.049,97.049,97.023,97.035,185500000.0
2006-12-21 16:59:00,97.045,97.054,97.016,97.017,350600001.0
2006-12-21 17:00:00,97.088,97.088,97.048,97.049,152300000.0
2006-12-21 17:01:00,97.086,97.093,97.052,97.069,214099995.0
2006-12-21 17:02:00,97.077,97.088,97.059,97.075,220999994.0
2006-12-21 17:03:00,97.099,97.099,97.064,97.064,312700001.0
2006-12-21 17:04:00,97.073,97.087,97.067,97.07,94600000.0
2006-12-21 17:05:00,97.079,97.104,97.057,97.085,238299999.0
2006-12-21 17:06:00,97.099,97.132,97.087,97.102,368200000.0
2006-12-21 17:07:00,97.122,97.134,97.115,97.116,159899999.0
2006-12-21 17:08:00,97.145,97.15,97.127,97.13,149699999.0
2006-12-21 17:09:00,97.126,97.164,97.125,97.143,248499998.0
2006-12-21 17:10:00,97.155,97.158,97.132,97.138,194699997.0
2006-12-21 17:11:00,97.137,97.154,97.129,97.147,115500003.0
2006-12-21 17:12:00,97.152,97.16,97.131,97.132,312900001.0
2006-12-21 17:13:00,97.165,97.165,97.121,97.14,216599996.0
2006-12-21 17:14:00,97.142,97.153,97.113,97.143,298200000.0
2006-12-21 17:15:00,97.125,97.142,97.122,97.142,228099997.0
2006-12-21 17:16:00,97.122,97.148,97.118,97.148,151100000.0
2006-12-21 17:17:00,97.127,97.15,97.119,97.15,236800000.0
2006-12-21 17:18:00,97.134,97.15,97.131,97.15,329200000.0
2006-12-21 17:19:00,97.137,97.159,97.121,97.159,355800000.0
2006-12-21 17:20:00,97.171,97.174,97.154,97.169,218000002.0
2006-12-21 17:21:00,97.152,97.166,97.131,97.15,90100001.0
2006-12-21 17:22:00,97.146,97.158,97.128,97.148,299099998.0
2006-12-21 17:23:00,97.16,97.17,97.14,97.155,94700000.0
2006-12-21 17:24:00,97.155,97.177,97.155,97.156,178499998.0
2006-12-21 17:25:00,97.168,97.177,97.154,97.156,143400000.0
2006-12-21 17:26:00,97.167,97.167,97.144,97.147,156199997.0
2006-12-21 17:27:00,97.145,97.167,97.142,97.16,272299998.0
2006-12-21 17:28:00,97.158,97.17,97.152,97.167,231000001.0
2006-12-21 17:29:00,97.162,97.177,97.147,97.148,310799996.0
2006-12-21 17:30:00,97.152,97.174,97.139,97.148,317299999.0
2006-12-21 17:31:00,97.127,97.165,97.122,97.165,225599999.0
2006-12-21 17:32:00,97.153,97.171,97.128,97.145,453099995.0
2006-12-21 17:33:00,97.165,97.177,97.146,97.165,268199997.0
2006-12-21 17:34:00,97.172,97.18,97.151,97.158,122899999.0
2006-12-21 17:35:00,97.138,97.151,97.128,97.15,196299997.0
2006-12-21 17:36:00,97.152,97.176,97.145,97.149,234699996.0
2006-12-21 17:37:00,97.157,97.175,97.149,97.169,211899999.0
2006-12-21 17:38:00,97.168,97.168,97.14,97.14,92900000.0
2006-12-21 17:39:00,97.163,97.163,97.132,97.14,293099999.0
2006-12-21 17:40:00,97.136,97.188,97.115,97.166,260100000.0
2006-12-21 17:41:00,97.187,97.201,97.171,97.171,230300000.0
2006-12-21 17:42:00,97.176,97.183,97.156,97.163,205999999.0
2006-12-21 17:43:00,97.136,97.191,97.136,97.191,215600001.0
2006-12-21 17:44:00,97.183,97.19,97.141,97.172,213500000.0
2006-12-21 17:45:00,97.184,97.198,97.172,97.185,170100000.0
2006-12-21 17:46:00,97.182,97.193,97.166,97.167,259499998.0
2006-12-21 17:47:00,97.185,97.192,97.171,97.177,350700000.0
2006-12-21 17:48:00,97.185,97.205,97.179,97.197,310999999.0
2006-12-21 17:49:00,97.172,97.233,97.172,97.215,195199999.0
2006-12-21 17:50:00,97.219,97.225,97.197,97.211,285700000.0
2006-12-21 17:51:00,97.199,97.218,97.194,97.216,217000000.0
2006-12-21 17:52:00,97.209,97.21,97.187,97.197,189199996.0
2006-12-21 17:53:00,97.206,97.22,97.19,97.21,185300000.0
2006-12-21 17:54:00,97.205,97.21,97.178,97.197,223200000.0
2006-12-21 17:55:00,97.217,97.24,97.204,97.208,257100003.0
2006-12-21 17:56:00,97.235,97.239,97.221,97.225,304199998.0
2006-12-21 17:57:00,97.232,97.242,97.221,97.239,214999996.0
2006-12-21 17:58:00,97.23,97.23,97.208,97.208,184700003.0
2006-12-21 17:59:00,97.219,97.25,97.202,97.23,251400006.0
2006-12-21 18:00:00,97.238,97.261,97.224,97.229,210600001.0
2006-12-21 18:01:00,97.241,97.266,97.21,97.238,2012199987.0
2006-12-21 18:02:00,97.18,97.19,97.15,97.19,1949699992.0
2006-12-21 18:03:00,97.17,97.2,97.17,97.19,1949699992.0
2006-12-21 18:04:00,97.2,97.22,97.19,97.19,1949699992.0
2006-12-21 18:05:00,97.2,97.22,97.19,97.19,1949699992.0
2006-12-21 18:06:00,97.2,97.2,97.17,97.17,1949699992.0
2006-12-21 18:07:00,97.18,97.22,97.17,97.22,1949699992.0
2006-12-21 18:08:00,97.23,97.23,97.2,97.21,1949699992.0
2006-12-21 18:09:00,97.22,97.22,97.2,97.21,1949699992.0
2006-12-21 18:10:00,97.264,97.274,97.241,97.244,1949699992.0
2006-12-21 18:11:00,97.243,97.281,97.243,97.265,980799996.0
2006-12-21 18:12:00,97.268,97.272,97.243,97.243,1319100002.0
2006-12-21 18:13:00,97.259,97.271,97.231,97.231,1986899993.0
2006-12-21 18:14:00,97.19,97.2,97.17,97.19,1170200001.0
2006-12-21 18:15:00,97.2,97.2,97.2,97.2,1170200001.0
2006-12-21 18:17:00,97.226,97.252,97.203,97.203,1170200001.0
2006-12-21 18:18:00,97.209,97.25,97.209,97.232,942400005.0
2006-12-21 18:19:00,97.18,97.2,97.17,97.2,1708599988.0
2006-12-21 18:20:00,97.223,97.246,97.205,97.23,1708599988.0
2006-12-21 18:21:00,97.18,97.19,97.17,97.17,1082699999.0
2006-12-21 18:22:00,97.234,97.25,97.22,97.239,1082699999.0
2006-12-21 18:24:00,97.217,97.249,97.214,97.231,2090399994.0
2006-12-21 18:25:00,97.19,97.2,97.17,97.19,1390799997.0
2006-12-21 18:26:00,97.18,97.19,97.16,97.17,1390799997.0
2006-12-21 18:27:00,97.196,97.225,97.19,97.223,1390799997.0
2006-12-21 18:28:00,97.22,97.233,97.189,97.197,1726799994.0
2006-12-21 18:29:00,97.214,97.232,97.185,97.208,942799996.0
2006-12-21 18:30:00,97.208,97.225,97.192,97.22,841799996.0
2006-12-21 18:31:00,97.213,97.218,97.189,97.201,1436200000.0
2006-12-21 18:32:00,97.187,97.214,97.177,97.193,1945999992.0
2006-12-21 18:33:00,97.15,97.16,97.15,97.15,2004900010.0
2006-12-21 18:34:00,97.177,97.178,97.141,97.153,2004900010.0
2006-12-21 18:35:00,97.148,97.168,97.127,97.16,1838499996.0
2006-12-21 18:36:00,97.146,97.173,97.137,97.173,853099996.0
2006-12-21 18:37:00,97.174,97.174,97.131,97.163,1149799998.0
2006-12-21 18:38:00,97.16,97.16,97.112,97.131,797399999.0
2006-12-21 18:39:00,97.152,97.177,97.14,97.141,1002199995.0
2006-12-21 18:40:00,97.136,97.167,97.13,97.147,1571200003.0
2006-12-21 18:41:00,97.145,97.156,97.129,97.132,846700002.0
2006-12-21 18:42:00,97.15,97.173,97.129,97.129,1128699989.0
2006-12-21 18:43:00,97.143,97.146,97.118,97.127,580499992.0
2006-12-21 18:44:00,97.138,97.158,97.122,97.122,729299999.0
2006-12-21 18:45:00,97.124,97.143,97.108,97.108,729599997.0
2006-12-21 18:46:00,97.112,97.143,97.103,97.112,860899997.0
2006-12-21 18:47:00,97.093,97.12,97.089,97.12,276700000.0
2006-12-21 18:48:00,97.105,97.128,97.092,97.128,566700000.0
2006-12-21 18:49:00,97.109,97.125,97.081,97.11,847899996.0
2006-12-21 18:50:00,97.091,97.121,97.091,97.12,819399993.0
2006-12-21 18:51:00,97.108,97.131,97.106,97.118,1153299997.0
2006-12-21 18:52:00,97.117,97.14,97.107,97.133,1554999999.0
2006-12-21 18:53:00,97.132,97.148,97.122,97.134,1599399990.0
2006-12-21 18:54:00,97.132,97.165,97.128,97.147,1413100008.0
2006-12-21 18:55:00,97.147,97.157,97.124,97.136,1632099993.0
2006-12-21 18:56:00,97.141,97.162,97.134,97.153,367300005.0
2006-12-21 18:57:00,97.151,97.161,97.132,97.138,528000001.0
2006-12-21 18:58:00,97.153,97.168,97.137,97.156,1020899996.0
2006-12-21 18:59:00,97.136,97.162,97.102,97.157,1435899999.0
2006-12-21 19:00:00,97.135,97.225,97.135,97.206,293800000.0
2006-12-21 19:01:00,97.198,97.198,97.136,97.14,505999999.0
2006-12-21 19:02:00,97.169,97.179,97.151,97.157,212999994.0
2006-12-21 19:03:00,97.168,97.195,97.155,97.176,465099999.0
2006-12-21 19:04:00,97.173,97.199,97.171,97.195,447900005.0
2006-12-21 19:05:00,97.196,97.213,97.182,97.185,458200003.0
2006-12-21 19:06:00,97.181,97.2,97.167,97.182,761200000.0
2006-12-21 19:07:00,97.183,97.205,97.173,97.175,1590000002.0
2006-12-21 19:08:00,97.19,97.226,97.19,97.208,1853199995.0
2006-12-21 19:09:00,97.187,97.213,97.178,97.195,961300001.0
2006-12-21 19:10:00,97.191,97.204,97.179,97.198,283599997.0
2006-12-21 19:11:00,97.2,97.219,97.184,97.184,629199995.0
2006-12-21 19:12:00,97.193,97.22,97.18,97.21,209300001.0
2006-12-21 19:13:00,97.214,97.214,97.176,97.176,400199999.0
2006-12-21 19:14:00,97.198,97.206,97.177,97.183,362299996.0
2006-12-21 19:15:00,97.184,97.203,97.176,97.192,952299992.0
2006-12-21 19:16:00,97.187,97.207,97.175,97.193,557500005.0
2006-12-21 19:17:00,97.203,97.211,97.176,97.19,670699994.0
2006-12-21 19:18:00,97.19,97.203,97.157,97.157,565399995.0
2006-12-21 19:19:00,97.175,97.193,97.154,97.174,1184799990.0
2006-12-21 19:20:00,97.184,97.199,97.167,97.183,696699996.0
2006-12-21 19:21:00,97.181,97.186,97.156,97.16,810600007.0
2006-12-21 19:22:00,97.177,97.177,97.153,97.162,267799996.0
2006-12-21 19:23:00,97.157,97.181,97.147,97.167,1363399996.0
2006-12-21 19:24:00,97.152,97.18,97.152,97.178,781899994.0
2006-12-21 19:25:00,97.176,97.19,97.149,97.165,1064299989.0
2006-12-21 19:26:00,97.157,97.189,97.143,97.162,1852699984.0
2006-12-21 19:27:00,97.151,97.175,97.148,97.173,1177599988.0
2006-12-21 19:28:00,97.15,97.17,97.142,97.17,1097200000.0
2006-12-21 19:29:00,97.166,97.166,97.134,97.139,352099997.0
2006-12-21 19:30:00,97.16,97.163,97.141,97.143,1043899994.0
2006-12-21 19:31:00,97.122,97.147,97.12,97.142,660299998.0
2006-12-21 19:32:00,97.14,97.146,97.117,97.126,883799991.0
2006-12-21 19:33:00,97.121,97.154,97.121,97.147,715299994.0
2006-12-21 19:34:00,97.137,97.159,97.123,97.146,1046099999.0
2006-12-21 19:35:00,97.148,97.169,97.131,97.144,762099998.0
2006-12-21 19:36:00,97.146,97.163,97.141,97.157,507799994.0
2006-12-21 19:37:00,97.161,97.164,97.134,97.134,234699998.0
2006-12-21 19:38:00,97.125,97.145,97.117,97.137,1026199994.0
2006-12-21 19:39:00,97.124,97.149,97.12,97.141,844299998.0
2006-12-21 19:40:00,97.122,97.143,97.11,97.13,1000900001.0
2006-12-21 19:41:00,97.126,97.143,97.114,97.121,886699998.0
2006-12-21 19:42:00,97.13,97.133,97.102,97.116,1116399999.0
2006-12-21 19:43:00,97.118,97.133,97.1,97.113,509199999.0
2006-12-21 19:44:00,97.118,97.143,97.105,97.123,874799999.0
2006-12-21 19:45:00,97.106,97.13,97.102,97.13,336199999.0
2006-12-21 19:46:00,97.126,97.136,97.106,97.107,615099992.0
2006-12-21 19:47:00,97.127,97.141,97.112,97.129,278400003.0
2006-12-21 19:48:00,97.121,97.155,97.109,97.14,1318399989.0
2006-12-21 19:49:00,97.14,97.162,97.137,97.155,756100006.0
2006-12-21 19:50:00,97.149,97.161,97.124,97.142,575400001.0
2006-12-21 19:51:00,97.143,97.165,97.125,97.137,529800000.0
2006-12-21 19:52:00,97.164,97.178,97.149,97.153,479099998.0
2006-12-21 19:53:00,97.173,97.175,97.151,97.167,591900003.0
2006-12-21 19:54:00,97.155,97.174,97.144,97.162,831799990.0
2006-12-21 19:55:00,97.153,97.181,97.153,97.169,188199999.0
2006-12-21 19:56:00,97.164,97.184,97.155,97.168,457599997.0
2006-12-21 19:57:00,97.164,97.166,97.128,97.155,760000004.0
2006-12-21 19:58:00,97.164,97.172,97.14,97.157,912999993.0
2006-12-21 19:59:00,97.169,97.169,97.14,97.142,717699994.0
2006-12-21 20:00:00,97.158,97.172,97.146,97.154,367099997.0
2006-12-21 20:01:00,97.181,97.183,97.154,97.165,490699997.0
2006-12-21 20:02:00,97.184,97.185,97.158,97.16,663800004.0
2006-12-21 20:03:00,97.157,97.176,97.152,97.167,577899996.0
2006-12-21 20:04:00,97.16,97.175,97.148,97.172,494299999.0
2006-12-21 20:05:00,97.178,97.178,97.157,97.162,382100000.0
2006-12-21 20:06:00,97.164,97.175,97.12,97.12,662999999.0
2006-12-21 20:07:00,97.158,97.174,97.144,97.147,445199999.0
2006-12-21 20:08:00,97.17,97.177,97.143,97.163,662299999.0
2006-12-21 20:09:00,97.161,97.184,97.158,97.176,521399991.0
2006-12-21 20:10:00,97.167,97.182,97.157,97.179,651000004.0
2006-12-21 20:11:00,97.175,97.181,97.145,97.156,1472300000.0
2006-12-21 20:12:00,97.167,97.193,97.149,97.164,1471199998.0
2006-12-21 20:13:00,97.188,97.188,97.164,97.173,1124299992.0
2006-12-21 20:14:00,97.172,97.194,97.156,97.185,570800003.0
2006-12-21 20:15:00,97.187,97.202,97.173,97.175,973499996.0
2006-12-21 20:16:00,97.178,97.19,97.158,97.18,1113899996.0
2006-12-21 20:17:00,97.18,97.187,97.162,97.164,277999997.0
2006-12-21 20:18:00,97.18,97.183,97.156,97.156,200700002.0
2006-12-21 20:19:00,97.167,97.187,97.145,97.171,1737500004.0
2006-12-21 20:20:00,97.188,97.208,97.178,97.193,1511599994.0
2006-12-21 20:21:00,97.18,97.207,97.18,97.195,432900003.0
2006-12-21 20:22:00,97.175,97.206,97.172,97.187,932800003.0
2006-12-21 20:23:00,97.181,97.201,97.17,97.185,703700000.0
2006-12-21 20:24:00,97.187,97.201,97.175,97.185,565399999.0
2006-12-21 20:25:00,97.187,97.21,97.168,97.19,630799998.0
2006-12-21 20:26:00,97.173,97.19,97.156,97.166,457499999.0
2006-12-21 20:27:00,97.16,97.177,97.142,97.162,1020699999.0
2006-12-21 20:28:00,97.26,97.26,97.26,97.26,1667799988.0
2006-12-21 20:29:00,97.27,97.29,97.27,97.27,1667799988.0
2006-12-21 20:31:00,97.185,97.207,97.174,97.195,1667799988.0
2006-12-21 20:32:00,97.26,97.26,97.26,97.26,742899997.0
2006-12-21 20:33:00,97.203,97.209,97.175,97.194,742899997.0
2006-12-21 20:34:00,97.204,97.218,97.182,97.19,275300001.0
2006-12-21 20:35:00,97.19,97.211,97.173,97.19,646999999.0
2006-12-21 20:36:00,97.195,97.204,97.177,97.183,637499996.0
2006-12-21 20:37:00,97.174,97.202,97.168,97.185,457999998.0
2006-12-21 20:38:00,97.166,97.196,97.159,97.183,1502300000.0
2006-12-21 20:39:00,97.185,97.216,97.173,97.198,1051199992.0
2006-12-21 20:40:00,97.215,97.215,97.177,97.189,1868100008.0
2006-12-21 20:41:00,97.204,97.204,97.171,97.191,848899996.0
2006-12-21 20:42:00,97.206,97.238,97.181,97.194,916799999.0
2006-12-21 20:43:00,97.216,97.252,97.216,97.233,613699996.0
2006-12-21 20:44:00,97.238,97.238,97.201,97.213,1220299993.0
2006-12-21 20:45:00,97.22,97.23,97.193,97.193,1122800000.0
2006-12-21 20:46:00,97.217,97.228,97.199,97.199,834600003.0
2006-12-21 20:47:00,97.191,97.225,97.191,97.214,1322699996.0
2006-12-21 20:48:00,97.194,97.213,97.167,97.185,952800000.0
2006-12-21 20:49:00,97.188,97.188,97.156,97.173,824899997.0
2006-12-21 20:50:00,97.168,97.188,97.156,97.179,973399998.0
2006-12-21 20:51:00,97.166,97.193,97.153,97.185,708500003.0
2006-12-21 20:52:00,97.175,97.207,97.171,97.207,655100000.0
2006-12-21 20:53:00,97.202,97.208,97.182,97.196,1394500002.0
2006-12-21 20:54:00,97.209,97.231,97.192,97.218,614600000.0
2006-12-21 20:55:00,97.226,97.237,97.2,97.216,1107799989.0
2006-12-21 20:56:00,97.205,97.214,97.181,97.2,1074099997.0
2006-12-21 20:57:00,97.208,97.231,97.193,97.209,1586899995.0
2006-12-21 20:58:00,97.27,97.29,97.27,97.28,2116500003.0
2006-12-21 20:59:00,97.18,97.208,97.156,97.176,2116500003.0
2006-12-21 21:00:00,97.195,97.223,97.185,97.212,2017500001.0
2006-12-21 21:01:00,97.29,97.29,97.27,97.27,634100004.0
2006-12-21 21:02:00,97.168,97.204,97.165,97.204,634100004.0
2006-12-21 21:03:00,97.194,97.206,97.184,97.196,689800002.0
2006-12-21 21:04:00,97.178,97.193,97.172,97.19,374700002.0
2006-12-21 21:05:00,97.181,97.195,97.157,97.181,351499993.0
2006-12-21 21:06:00,97.178,97.204,97.177,97.19,648299998.0
2006-12-21 21:07:00,97.184,97.195,97.165,97.182,520799993.0
2006-12-21 21:08:00,97.167,97.205,97.163,97.202,507099998.0
2006-12-21 21:09:00,97.188,97.216,97.188,97.21,356199998.0
2006-12-21 21:10:00,97.197,97.214,97.184,97.198,377100002.0
2006-12-21 21:11:00,97.195,97.202,97.18,97.184,519099999.0
2006-12-21 21:12:00,97.176,97.206,97.176,97.193,522300001.0
2006-12-21 21:13:00,97.198,97.203,97.177,97.177,1109799991.0
2006-12-21 21:14:00,97.202,97.209,97.182,97.192,946699995.0
2006-12-21 21:15:00,97.206,97.214,97.182,97.19,873799994.0
2006-12-21 21:16:00,97.192,97.224,97.192,97.214,733799997.0
2006-12-21 21:17:00,97.215,97.231,97.198,97.218,1235700008.0
2006-12-21 21:18:00,97.207,97.23,97.193,97.227,820299993.0
2006-12-21 21:19:00,97.225,97.24,97.209,97.221,958900008.0
2006-12-21 21:20:00,97.228,97.23,97.203,97.207,1436999994.0
2006-12-21 21:21:00,97.232,97.241,97.204,97.215,1936799991.0
2006-12-21 21:22:00,97.217,97.243,97.208,97.235,1588099998.0
2006-12-21 21:23:00,97.232,97.258,97.212,97.255,813500003.0
2006-12-21 21:24:00,97.25,97.258,97.232,97.246,887799992.0
2006-12-21 21:25:00,97.257,97.265,97.238,97.24,1188399991.0
2006-12-21 21:26:00,97.255,97.261,97.241,97.241,531499996.0
2006-12-21 21:27:00,97.236,97.256,97.23,97.253,554199996.0
2006-12-21 21:28:00,97.257,97.263,97.24,97.25,240399999.0
2006-12-21 21:29:00,97.264,97.273,97.243,97.26,698099998.0
2006-12-21 21:30:00,97.26,97.264,97.242,97.247,433499999.0
2006-12-21 21:31:00,97.234,97.275,97.231,97.275,283999997.0
2006-12-21 21:32:00,97.281,97.281,97.249,97.26,1460099991.0
2006-12-21 21:33:00,97.264,97.264,97.241,97.241,149100000.0
2006-12-21 21:34:00,97.264,97.277,97.242,97.242,550200003.0
2006-12-21 21:35:00,97.254,97.267,97.236,97.255,261999998.0
2006-12-21 21:36:00,97.229,97.252,97.229,97.252,105999999.0
2006-12-21 21:37:00,97.232,97.267,97.232,97.267,358400001.0
2006-12-21 21:38:00,97.25,97.271,97.249,97.265,485799997.0
2006-12-21 21:39:00,97.248,97.273,97.248,97.26,288500000.0
2006-12-21 21:40:00,97.239,97.261,97.228,97.254,484100000.0
2006-12-21 21:41:00,97.253,97.253,97.216,97.216,359000001.0
2006-12-21 21:42:00,97.237,97.259,97.23,97.249,641799993.0
2006-12-21 21:43:00,97.257,97.27,97.236,97.256,689499997.0
2006-12-21 21:44:00,97.252,97.263,97.228,97.25,1173799993.0
2006-12-21 21:45:00,97.256,97.262,97.223,97.228,1105599998.0
2006-12-21 21:46:00,97.237,97.262,97.231,97.232,461299998.0
2006-12-21 21:47:00,97.252,97.292,97.252,97.275,780800001.0
2006-12-21 21:48:00,97.284,97.297,97.271,97.271,314399999.0
2006-12-21 21:49:00,97.284,97.284,97.238,97.247,666399996.0
2006-12-21 21:50:00,97.245,97.268,97.245,97.267,196499997.0
2006-12-21 21:51:00,97.257,97.27,97.246,97.246,513199990.0
2006-12-21 21:52:00,97.24,97.269,97.237,97.263,610499995.0
2006-12-21 21:53:00,97.275,97.276,97.252,97.258,160500001.0
2006-12-21 21:54:00,97.278,97.278,97.25,97.25,251699998.0
2006-12-21 21:55:00,97.25,97.268,97.249,97.268,170700000.0
2006-12-21 21:56:00,97.27,97.27,97.249,97.252,689199994.0
2006-12-21 21:57:00,97.262,97.271,97.248,97.253,189100003.0
2006-12-21 21:58:00,97.281,97.281,97.259,97.276,253200000.0
2006-12-21 21:59:00,97.289,97.29,97.256,97.279,591500002.0
2006-12-21 22:00:00,97.273,97.29,97.25,97.279,651000001.0
2006-12-21 22:01:00,97.278,97.288,97.26,97.273,751400001.0
2006-12-21 22:02:00,97.273,97.277,97.249,97.251,1301200000.0
2006-12-21 22:03:00,97.249,97.279,97.249,97.272,324299999.0
2006-12-21 22:04:00,97.28,97.291,97.263,97.268,722600000.0
2006-12-21 22:05:00,97.257,97.28,97.242,97.268,211200000.0
2006-12-21 22:06:00,97.263,97.263,97.225,97.225,129500000.0
2006-12-21 22:07:00,97.233,97.26,97.233,97.257,115299999.0
2006-12-21 22:08:00,97.262,97.262,97.232,97.232,195500001.0
2006-12-21 22:09:00,97.238,97.255,97.225,97.245,447400002.0
2006-12-21 22:10:00,97.248,97.248,97.201,97.201,136800002.0
2006-12-21 22:11:00,97.226,97.254,97.225,97.242,368000001.0
2006-12-21 22:12:00,97.223,97.248,97.203,97.248,536899999.0
2006-12-21 22:13:00,97.246,97.255,97.22,97.235,565699999.0
2006-12-21 22:14:00,97.243,97.243,97.219,97.22,266799998.0
2006-12-21 22:15:00,97.211,97.229,97.203,97.219,586799997.0
2006-12-21 22:16:00,97.194,97.216,97.188,97.209,399899998.0
2006-12-21 22:17:00,97.205,97.229,97.203,97.203,243700000.0
2006-12-21 22:18:00,97.212,97.216,97.19,97.19,180399999.0
2006-12-21 22:19:00,97.212,97.218,97.186,97.186,159000001.0
2006-12-21 22:20:00,97.199,97.22,97.199,97.214,138300002.0
2006-12-21 22:21:00,97.205,97.22,97.191,97.199,141300003.0
2006-12-21 22:22:00,97.222,97.222,97.19,97.19,550500003.0
2006-12-21 22:23:00,97.189,97.214,97.189,97.214,157900001.0
2006-12-21 22:24:00,97.205,97.218,97.194,97.212,115600000.0
2006-12-21 22:25:00,97.2,97.225,97.2,97.225,257699998.0
2006-12-21 22:26:00,97.209,97.222,97.193,97.215,187000002.0
2006-12-21 22:27:00,97.207,97.219,97.18,97.205,720200002.0
2006-12-21 22:28:00,97.207,97.217,97.189,97.196,316399995.0
2006-12-21 22:29:00,97.218,97.218,97.179,97.179,186199998.0
2006-12-21 22:30:00,97.193,97.211,97.179,97.211,374499997.0
2006-12-21 22:31:00,97.188,97.21,97.184,97.21,158199997.0
2006-12-21 22:32:00,97.21,97.22,97.191,97.196,196200000.0
2006-12-21 22:33:00,97.196,97.212,97.187,97.203,505799998.0
2006-12-21 22:34:00,97.207,97.215,97.188,97.19,553399991.0
2006-12-21 22:35:00,97.208,97.228,97.194,97.194,243899997.0
2006-12-21 22:36:00,97.214,97.218,97.185,97.194,519200000.0
2006-12-21 22:37:00,97.191,97.213,97.189,97.213,217500001.0
2006-12-21 22:38:00,97.189,97.208,97.175,97.192,273599997.0
2006-12-21 22:39:00,97.184,97.202,97.176,97.197,379800001.0
2006-12-21 22:40:00,97.182,97.201,97.18,97.198,337499995.0
2006-12-21 22:41:00,97.2,97.2,97.18,97.18,261200002.0
2006-12-21 22:42:00,97.198,97.198,97.161,97.161,181099999.0
2006-12-21 22:43:00,97.171,97.199,97.166,97.19,858299999.0
2006-12-21 22:44:00,97.193,97.193,97.162,97.162,469600001.0
2006-12-21 22:45:00,97.187,97.193,97.158,97.172,417800002.0
2006-12-21 22:46:00,97.177,97.198,97.169,97.188,455999998.0
2006-12-21 22:47:00,97.185,97.193,97.166,97.176,433199997.0
2006-12-21 22:48:00,97.191,97.192,97.149,97.152,629199997.0
2006-12-21 22:49:00,97.179,97.184,97.153,97.16,530199992.0
2006-12-21 22:50:00,97.178,97.178,97.148,97.148,322599999.0
2006-12-21 22:51:00,97.148,97.175,97.14,97.148,782900001.0
2006-12-21 22:52:00,97.157,97.174,97.15,97.163,167499998.0
2006-12-21 22:53:00,97.165,97.178,97.135,97.148,276300000.0
2006-12-21 22:54:00,97.149,97.176,97.149,97.167,243900000.0
2006-12-21 22:55:00,97.155,97.182,97.149,97.166,515600000.0
2006-12-21 22:56:00,97.147,97.175,97.145,97.163,103199999.0
2006-12-21 22:57:00,97.171,97.172,97.126,97.137,243299995.0
2006-12-21 22:58:00,97.168,97.18,97.16,97.164,150800001.0
2006-12-21 22:59:00,97.178,97.196,97.143,97.192,215299999.0
2006-12-21 23:00:00,97.201,97.216,97.186,97.216,181100003.0
2006-12-21 23:01:00,97.199,97.216,97.191,97.207,195200003.0
2006-12-21 23:02:00,97.202,97.224,97.189,97.221,218499999.0
2006-12-21 23:03:00,97.224,97.224,97.198,97.22,289799996.0
2006-12-21 23:04:00,97.187,97.227,97.187,97.227,76599999.0
2006-12-21 23:05:00,97.207,97.229,97.196,97.215,161699996.0
2006-12-21 23:06:00,97.211,97.23,97.195,97.217,406199991.0
2006-12-21 23:07:00,97.217,97.225,97.196,97.213,186399999.0
2006-12-21 23:08:00,97.224,97.232,97.205,97.215,256600002.0
2006-12-21 23:09:00,97.235,97.235,97.213,97.227,137700001.0
2006-12-21 23:10:00,97.226,97.241,97.213,97.228,216600000.0
2006-12-21 23:11:00,97.207,97.222,97.193,97.208,159399997.0
2006-12-21 23:12:00,97.195,97.225,97.195,97.225,240799999.0
2006-12-21 23:13:00,97.216,97.22,97.191,97.201,275499997.0
2006-12-21 23:14:00,97.234,97.241,97.214,97.23,298900004.0
2006-12-21 23:15:00,97.22,97.243,97.22,97.226,342500005.0
2006-12-21 23:16:00,97.199,97.235,97.199,97.228,197399999.0
2006-12-21 23:17:00,97.196,97.223,97.196,97.22,252000000.0
2006-12-21 23:18:00,97.225,97.232,97.212,97.212,161400000.0
2006-12-21 23:19:00,97.203,97.226,97.196,97.203,443999994.0
2006-12-21 23:20:00,97.206,97.228,97.203,97.228,174899999.0
2006-12-21 23:21:00,97.203,97.223,97.198,97.213,172900001.0
2006-12-21 23:22:00,97.204,97.222,97.194,97.211,136399999.0
2006-12-21 23:23:00,97.219,97.241,97.208,97.223,130600000.0
2006-12-21 23:24:00,97.232,97.245,97.221,97.221,288000006.0
2006-12-21 23:25:00,97.236,97.236,97.217,97.217,69499998.0
2006-12-21 23:26:00,97.23,97.24,97.213,97.231,285900001.0
2006-12-21 23:27:00,97.202,97.222,97.199,97.222,301099995.0
2006-12-21 23:28:00,97.222,97.222,97.195,97.195,256000005.0
2006-12-21 23:29:00,97.214,97.214,97.181,97.193,396900003.0
2006-12-21 23:30:00,97.217,97.217,97.191,97.191,244700000.0
2006-12-21 23:31:00,97.208,97.215,97.193,97.203,205799999.0
2006-12-21 23:32:00,97.201,97.218,97.172,97.208,217800001.0
2006-12-21 23:33:00,97.182,97.216,97.182,97.216,176199999.0
2006-12-21 23:34:00,97.193,97.207,97.177,97.206,321699999.0
2006-12-21 23:35:00,97.197,97.218,97.17,97.206,215499999.0
2006-12-21 23:36:00,97.198,97.211,97.185,97.199,92999999.0
2006-12-21 23:37:00,97.175,97.203,97.173,97.2,269300000.0
2006-12-21 23:38:00,97.198,97.208,97.185,97.191,121300000.0
2006-12-21 23:39:00,97.217,97.217,97.192,97.192,162299997.0
2006-12-21 23:40:00,97.194,97.211,97.189,97.205,172700000.0
2006-12-21 23:41:00,97.192,97.218,97.189,97.209,216900004.0
2006-12-21 23:42:00,97.182,97.207,97.182,97.202,298400001.0
2006-12-21 23:43:00,97.184,97.212,97.184,97.211,212800003.0
2006-12-21 23:44:00,97.176,97.211,97.176,97.202,263499996.0
2006-12-21 23:45:00,97.196,97.196,97.176,97.176,59499998.0
2006-12-21 23:46:00,97.194,97.213,97.194,97.213,94300002.0
2006-12-21 23:47:00,97.216,97.216,97.195,97.21,145599999.0
2006-12-21 23:48:00,97.206,97.213,97.187,97.2,132000000.0
2006-12-21 23:49:00,97.201,97.213,97.185,97.205,150699998.0
2006-12-21 23:50:00,97.181,97.223,97.181,97.223,183200000.0
2006-12-21 23:51:00,97.202,97.222,97.197,97.215,203899999.0
2006-12-21 23:52:00,97.194,97.212,97.192,97.199,192199998.0
2006-12-21 23:53:00,97.205,97.209,97.192,97.208,187399994.0
2006-12-21 23:54:00,97.198,97.215,97.192,97.215,273400001.0
2006-12-21 23:55:00,97.204,97.211,97.186,97.194,116300002.0
2006-12-21 23:56:00,97.218,97.23,97.202,97.206,209799995.0
2006-12-21 23:57:00,97.225,97.231,97.209,97.215,274600001.0
2006-12-21 23:58:00,97.202,97.231,97.202,97.214,153500001.0
2006-12-21 23:59:00,97.231,97.231,97.202,97.202,61099999.0
2006-12-22 00:00:00,97.191,97.216,97.19,97.194,187599999.0
2006-12-22 00:01:00,97.179,97.214,97.179,97.202,189299999.0
2006-12-22 00:02:00,97.192,97.21,97.192,97.21,73200000.0
2006-12-22 00:03:00,97.208,97.208,97.185,97.191,168700000.0
2006-12-22 00:04:00,97.177,97.197,97.177,97.183,272300000.0
2006-12-22 00:05:00,97.188,97.188,97.156,97.172,302699999.0
2006-12-22 00:06:00,97.172,97.177,97.143,97.163,162399998.0
2006-12-22 00:07:00,97.153,97.171,97.143,97.164,171099998.0
2006-12-22 00:08:00,97.157,97.17,97.141,97.161,190600004.0
2006-12-22 00:09:00,97.139,97.17,97.12,97.144,84400000.0
2006-12-22 00:10:00,97.156,97.156,97.131,97.144,126300001.0
2006-12-22 00:11:00,97.142,97.154,97.122,97.132,287699998.0
2006-12-22 00:12:00,97.155,97.173,97.146,97.146,279699998.0
2006-12-22 00:13:00,97.173,97.18,97.155,97.155,258999996.0
2006-12-22 00:14:00,97.17,97.188,97.166,97.168,162699999.0
2006-12-22 00:15:00,97.179,97.186,97.161,97.186,177300002.0
2006-12-22 00:16:00,97.163,97.188,97.158,97.188,237600000.0
2006-12-22 00:17:00,97.185,97.194,97.159,97.174,153300000.0
2006-12-22 00:18:00,97.176,97.22,97.176,97.197,244000001.0
2006-12-22 00:19:00,97.205,97.223,97.196,97.208,252600001.0
2006-12-22 00:20:00,97.2,97.2,97.175,97.175,239200004.0
2006-12-22 00:21:00,97.193,97.194,97.171,97.177,127800000.0
2006-12-22 00:22:00,97.187,97.2,97.173,97.191,206300000.0
2006-12-22 00:23:00,97.168,97.186,97.161,97.167,233700004.0
2006-12-22 00:24:00,97.18,97.18,97.143,97.149,192000001.0
2006-12-22 00:25:00,97.182,97.182,97.156,97.164,102500000.0
2006-12-22 00:26:00,97.157,97.181,97.15,97.17,210199998.0
2006-12-22 00:27:00,97.167,97.18,97.147,97.16,205500001.0
2006-12-22 00:28:00,97.179,97.179,97.154,97.154,200500002.0
2006-12-22 00:29:00,97.157,97.175,97.145,97.175,224300000.0
2006-12-22 00:30:00,97.163,97.175,97.141,97.16,88800001.0
2006-12-22 00:31:00,97.156,97.165,97.137,97.159,174100000.0
2006-12-22 00:32:00,97.16,97.176,97.141,97.176,262200000.0
2006-12-22 00:33:00,97.188,97.197,97.165,97.184,280400002.0
2006-12-22 00:34:00,97.193,97.193,97.153,97.153,136399998.0
2006-12-22 00:35:00,97.171,97.205,97.171,97.205,175599997.0
2006-12-22 00:36:00,97.191,97.206,97.169,97.191,249299998.0
2006-12-22 00:37:00,97.175,97.18,97.153,97.16,269799997.0
2006-12-22 00:38:00,97.153,97.191,97.153,97.171,319399999.0
2006-12-22 00:39:00,97.167,97.182,97.154,97.162,226000000.0
2006-12-22 00:40:00,97.186,97.186,97.156,97.164,183499997.0
2006-12-22 00:41:00,97.178,97.205,97.159,97.173,290200003.0
2006-12-22 00:42:00,97.17,97.187,97.158,97.182,226800001.0
2006-12-22 00:43:00,97.195,97.195,97.165,97.182,201599997.0
2006-12-22 00:44:00,97.179,97.204,97.178,97.178,200200003.0
2006-12-22 00:45:00,97.186,97.211,97.186,97.206,166999997.0
2006-12-22 00:46:00,97.21,97.222,97.198,97.213,219800001.0
2006-12-22 00:47:00,97.222,97.228,97.197,97.228,337500001.0
2006-12-22 00:48:00,97.222,97.222,97.191,97.191,331700002.0
2006-12-22 00:49:00,97.203,97.229,97.203,97.213,240699996.0
2006-12-22 00:50:00,97.217,97.228,97.207,97.216,117300000.0
2006-12-22 00:51:00,97.197,97.226,97.184,97.226,316999999.0
2006-12-22 00:52:00,97.227,97.227,97.2,97.207,247899997.0
2006-12-22 00:53:00,97.214,97.228,97.204,97.222,155800000.0
2006-12-22 00:54:00,97.216,97.218,97.192,97.195,236800000.0
2006-12-22 00:55:00,97.217,97.228,97.202,97.22,317599995.0
2006-12-22 00:56:00,97.211,97.229,97.194,97.21,248399999.0
2006-12-22 00:57:00,97.216,97.228,97.204,97.222,215199999.0
2006-12-22 00:58:00,97.216,97.224,97.196,97.199,313000001.0
2006-12-22 00:59:00,97.211,97.231,97.202,97.231,326799995.0
2006-12-22 01:00:00,97.225,97.237,97.204,97.21,204999996.0
2006-12-22 01:01:00,97.225,97.23,97.212,97.218,65199998.0
2006-12-22 01:02:00,97.216,97.235,97.203,97.23,201799998.0
2006-12-22 01:03:00,97.194,97.22,97.194,97.22,166500004.0
2006-12-22 01:04:00,97.217,97.225,97.193,97.21,175600000.0
2006-12-22 01:05:00,97.185,97.208,97.185,97.208,44699999.0
2006-12-22 01:06:00,97.189,97.213,97.186,97.2,310600001.0
2006-12-22 01:07:00,97.195,97.2,97.171,97.171,207299999.0
2006-12-22 01:08:00,97.2,97.2,97.182,97.189,208300001.0
2006-12-22 01:09:00,97.18,97.2,97.176,97.2,176100000.0
2006-12-22 01:10:00,97.188,97.2,97.18,97.195,189700003.0
2006-12-22 01:11:00,97.2,97.2,97.175,97.188,220499999.0
2006-12-22 01:12:00,97.193,97.198,97.168,97.187,239799998.0
2006-12-22 01:13:00,97.168,97.197,97.168,97.192,165600000.0
2006-12-22 01:14:00,97.185,97.19,97.164,97.164,153500000.0
2006-12-22 01:15:00,97.198,97.212,97.186,97.186,189699998.0
2006-12-22 01:16:00,97.194,97.214,97.188,97.202,276099998.0
2006-12-22 01:17:00,97.205,97.222,97.187,97.204,153799998.0
2006-12-22 01:18:00,97.217,97.224,97.198,97.203,314600005.0
2006-12-22 01:19:00,97.213,97.236,97.199,97.216,103300001.0
2006-12-22 01:20:00,97.216,97.247,97.211,97.231,241200001.0
2006-12-22 01:21:00,97.218,97.257,97.215,97.243,317099999.0
2006-12-22 01:22:00,97.229,97.256,97.229,97.256,59900002.0
2006-12-22 01:23:00,97.253,97.253,97.226,97.235,265500001.0
2006-12-22 01:24:00,97.236,97.257,97.235,97.257,142299999.0
2006-12-22 01:25:00,97.255,97.276,97.252,97.267,235099999.0
2006-12-22 01:26:00,97.269,97.273,97.246,97.251,237599997.0
2006-12-22 01:27:00,97.25,97.27,97.25,97.27,232000000.0
2006-12-22 01:28:00,97.265,97.27,97.246,97.251,211400001.0
2006-12-22 01:29:00,97.257,97.271,97.235,97.248,225899998.0
2006-12-22 01:30:00,97.272,97.272,97.24,97.24,97800000.0
2006-12-22 01:31:00,97.257,97.265,97.244,97.251,177599999.0
2006-12-22 01:32:00,97.24,97.263,97.237,97.263,234299998.0
2006-12-22 01:33:00,97.238,97.257,97.236,97.241,144599999.0
2006-12-22 01:34:00,97.251,97.262,97.229,97.23,343999999.0
2006-12-22 01:35:00,97.229,97.252,97.229,97.234,213800002.0
2006-12-22 01:36:00,97.223,97.237,97.205,97.224,201500006.0
2006-12-22 01:37:00,97.219,97.238,97.21,97.228,248299997.0
2006-12-22 01:38:00,97.23,97.23,97.195,97.206,300500002.0
2006-12-22 01:39:00,97.202,97.226,97.202,97.224,130799998.0
2006-12-22 01:40:00,97.212,97.222,97.194,97.194,112600000.0
2006-12-22 01:41:00,97.189,97.218,97.189,97.205,243099998.0
2006-12-22 01:42:00,97.193,97.193,97.161,97.161,112300001.0
2006-12-22 01:43:00,97.176,97.199,97.176,97.194,196999998.0
2006-12-22 01:44:00,97.182,97.205,97.182,97.202,167699999.0
2006-12-22 01:45:00,97.202,97.203,97.175,97.175,168199995.0
2006-12-22 01:46:00,97.184,97.226,97.184,97.203,252200000.0
2006-12-22 01:47:00,97.218,97.223,97.202,97.203,149300001.0
2006-12-22 01:48:00,97.22,97.24,97.211,97.23,310499999.0
2006-12-22 01:49:00,97.215,97.232,97.204,97.209,290599996.0
2006-12-22 01:50:00,97.213,97.229,97.191,97.204,257200000.0
2006-12-22 01:51:00,97.209,97.231,97.197,97.212,247399996.0
2006-12-22 01:52:00,97.22,97.237,97.214,97.227,159000000.0
2006-12-22 01:53:00,97.205,97.222,97.184,97.203,306300000.0
2006-12-22 01:54:00,97.208,97.221,97.195,97.202,262100003.0
2006-12-22 01:55:00,97.206,97.222,97.193,97.215,179799997.0
2006-12-22 01:56:00,97.212,97.23,97.195,97.21,326899997.0
2006-12-22 01:57:00,97.222,97.224,97.197,97.2,310899999.0
2006-12-22 01:58:00,97.203,97.221,97.196,97.22,322899999.0
2006-12-22 01:59:00,97.204,97.217,97.185,97.217,328599998.0
2006-12-22 02:00:00,97.193,97.209,97.178,97.189,289000002.0
2006-12-22 02:01:00,97.182,97.206,97.174,97.195,207899999.0
2006-12-22 02:02:00,97.197,97.197,97.177,97.18,210000000.0
2006-12-22 02:03:00,97.183,97.213,97.169,97.185,296799995.0
2006-12-22 02:04:00,97.189,97.21,97.189,97.21,47299999.0
2006-12-22 02:05:00,97.215,97.223,97.198,97.21,121599999.0
2006-12-22 02:06:00,97.209,97.249,97.209,97.249,147800000.0
2006-12-22 02:07:00,97.232,97.253,97.227,97.253,230399995.0
2006-12-22 02:08:00,97.235,97.251,97.234,97.248,251600000.0
2006-12-22 02:09:00,97.243,97.243,97.221,97.23,238000000.0
2006-12-22 02:10:00,97.231,97.236,97.21,97.234,306700000.0
2006-12-22 02:11:00,97.213,97.238,97.208,97.232,175200001.0
2006-12-22 02:12:00,97.227,97.249,97.224,97.238,142500003.0
2006-12-22 02:13:00,97.224,97.246,97.222,97.24,224800001.0
2006-12-22 02:14:00,97.244,97.244,97.222,97.222,45400000.0
2006-12-22 02:15:00,97.228,97.256,97.228,97.247,249700004.0
2006-12-22 02:16:00,97.241,97.259,97.222,97.234,177599999.0
2006-12-22 02:17:00,97.258,97.274,97.245,97.263,233199998.0
2006-12-22 02:18:00,97.257,97.288,97.257,97.264,315399998.0
2006-12-22 02:19:00,97.257,97.29,97.257,97.282,247099999.0
2006-12-22 02:20:00,97.286,97.288,97.261,97.275,303800003.0
2006-12-22 02:21:00,97.278,97.295,97.268,97.276,138200000.0
2006-12-22 02:22:00,97.295,97.3,97.273,97.288,138000000.0
2006-12-22 02:23:00,97.289,97.304,97.278,97.303,190699996.0
2006-12-22 02:24:00,97.294,97.306,97.278,97.295,226499995.0
2006-12-22 02:25:00,97.299,97.307,97.27,97.29,194099996.0
2006-12-22 02:26:00,97.323,97.323,97.29,97.29,125000001.0
2006-12-22 02:27:00,97.315,97.329,97.303,97.317,299999999.0
2006-12-22 02:28:00,97.313,97.323,97.279,97.3,258000001.0
2006-12-22 02:29:00,97.31,97.311,97.286,97.292,317099999.0
2006-12-22 02:30:00,97.272,97.309,97.272,97.304,206100000.0
2006-12-22 02:31:00,97.306,97.306,97.281,97.285,282399996.0
2006-12-22 02:32:00,97.295,97.307,97.28,97.28,340500005.0
2006-12-22 02:33:00,97.297,97.316,97.297,97.316,66500000.0
2006-12-22 02:34:00,97.28,97.308,97.275,97.294,143699998.0
2006-12-22 02:35:00,97.271,97.296,97.253,97.275,230899999.0
2006-12-22 02:36:00,97.281,97.289,97.263,97.275,280399998.0
2006-12-22 02:37:00,97.275,97.287,97.254,97.269,381800002.0
2006-12-22 02:38:00,97.264,97.278,97.253,97.26,71000000.0
2006-12-22 02:39:00,97.255,97.277,97.255,97.277,47800001.0
2006-12-22 02:40:00,97.255,97.284,97.249,97.284,111999999.0
2006-12-22 02:41:00,97.275,97.295,97.258,97.295,342999997.0
2006-12-22 02:42:00,97.28,97.295,97.266,97.282,292900003.0
2006-12-22 02:43:00,97.289,97.289,97.253,97.253,124799998.0
2006-12-22 02:44:00,97.279,97.303,97.267,97.288,308700002.0
2006-12-22 02:45:00,97.289,97.311,97.289,97.309,157300000.0
2006-12-22 02:46:00,97.301,97.316,97.28,97.293,198400001.0
2006-12-22 02:47:00,97.283,97.297,97.258,97.281,175199997.0
2006-12-22 02:48:00,97.302,97.305,97.278,97.282,281899994.0
2006-12-22 02:49:00,97.295,97.302,97.28,97.285,117099997.0
2006-12-22 02:50:00,97.307,97.307,97.283,97.283,159900000.0
2006-12-22 02:51:00,97.285,97.307,97.276,97.294,125800000.0
2006-12-22 02:52:00,97.283,97.32,97.283,97.319,231799997.0
2006-12-22 02:53:00,97.299,97.333,97.299,97.333,154600001.0
2006-12-22 02:54:00,97.317,97.339,97.312,97.32,237499995.0
2006-12-22 02:55:00,97.316,97.332,97.307,97.33,265100007.0
2006-12-22 02:56:00,97.327,97.327,97.302,97.302,280399998.0
2006-12-22 02:57:00,97.315,97.33,97.28,97.312,286499999.0
2006-12-22 02:58:00,97.3,97.331,97.298,97.325,195499998.0
2006-12-22 02:59:00,97.325,97.344,97.308,97.318,345599997.0
2006-12-22 03:00:00,97.313,97.33,97.293,97.32,255500000.0
2006-12-22 03:01:00,97.326,97.33,97.306,97.306,298699998.0
2006-12-22 03:02:00,97.312,97.324,97.306,97.324,112200002.0
2006-12-22 03:03:00,97.308,97.33,97.299,97.326,205599999.0
2006-12-22 03:04:00,97.32,97.327,97.305,97.315,163800001.0
2006-12-22 03:05:00,97.325,97.331,97.304,97.305,277900006.0
2006-12-22 03:06:00,97.304,97.338,97.297,97.32,203199998.0
2006-12-22 03:07:00,97.325,97.325,97.291,97.303,150700000.0
2006-12-22 03:08:00,97.318,97.33,97.303,97.327,272699997.0
2006-12-22 03:09:00,97.314,97.333,97.313,97.333,212600000.0
2006-12-22 03:10:00,97.315,97.334,97.308,97.325,324800002.0
2006-12-22 03:11:00,97.312,97.326,97.297,97.317,205800004.0
2006-12-22 03:12:00,97.299,97.331,97.294,97.301,297000001.0
2006-12-22 03:13:00,97.299,97.325,97.294,97.32,293199997.0
2006-12-22 03:14:00,97.32,97.328,97.307,97.312,102500000.0
2006-12-22 03:15:00,97.296,97.312,97.283,97.31,235999997.0
2006-12-22 03:16:00,97.286,97.311,97.283,97.311,152500001.0
2006-12-22 03:17:00,97.302,97.303,97.292,97.293,44700001.0
2006-12-22 03:18:00,97.303,97.31,97.285,97.287,306299999.0
2006-12-22 03:19:00,97.287,97.305,97.28,97.292,154100000.0
2006-12-22 03:20:00,97.292,97.302,97.28,97.285,62300000.0
2006-12-22 03:21:00,97.285,97.308,97.285,97.3,317800000.0
2006-12-22 03:22:00,97.285,97.307,97.277,97.29,250800001.0
2006-12-22 03:23:00,97.285,97.303,97.275,97.299,190199998.0
2006-12-22 03:24:00,97.282,97.305,97.275,97.289,162300000.0
2006-12-22 03:25:00,97.28,97.299,97.271,97.295,255899999.0
2006-12-22 03:26:00,97.293,97.307,97.289,97.305,143900000.0
2006-12-22 03:27:00,97.289,97.304,97.283,97.292,126500000.0
2006-12-22 03:28:00,97.293,97.304,97.276,97.298,329399994.0
2006-12-22 03:29:00,97.28,97.295,97.28,97.295,27100000.0
2006-12-22 03:30:00,97.292,97.317,97.287,97.306,161500000.0
2006-12-22 03:31:00,97.294,97.309,97.281,97.296,181199998.0
2006-12-22 03:32:00,97.299,97.299,97.267,97.272,213000002.0
2006-12-22 03:33:00,97.296,97.308,97.283,97.287,405000002.0
2006-12-22 03:34:00,97.278,97.297,97.271,97.295,208100002.0
2006-12-22 03:35:00,97.283,97.301,97.269,97.274,306700000.0
2006-12-22 03:36:00,97.295,97.297,97.268,97.274,368600002.0
2006-12-22 03:37:00,97.273,97.29,97.258,97.279,183400003.0
2006-12-22 03:38:00,97.292,97.294,97.265,97.294,198599999.0
2006-12-22 03:39:00,97.285,97.305,97.266,97.276,219799999.0
2006-12-22 03:40:00,97.268,97.3,97.268,97.287,149600001.0
2006-12-22 03:41:00,97.271,97.3,97.271,97.287,210499998.0
2006-12-22 03:42:00,97.29,97.301,97.271,97.283,249800001.0
2006-12-22 03:43:00,97.294,97.298,97.278,97.28,211900000.0
2006-12-22 03:44:00,97.298,97.305,97.264,97.296,259000003.0
2006-12-22 03:45:00,97.294,97.3,97.277,97.277,163300002.0
2006-12-22 03:46:00,97.266,97.295,97.266,97.293,291200002.0
2006-12-22 03:47:00,97.299,97.305,97.28,97.28,157200003.0
2006-12-22 03:48:00,97.288,97.302,97.274,97.276,340499995.0
2006-12-22 03:49:00,97.275,97.295,97.267,97.276,248099999.0
2006-12-22 03:50:00,97.269,97.277,97.248,97.257,125200000.0
2006-12-22 03:51:00,97.277,97.296,97.267,97.288,174800000.0
2006-12-22 03:52:00,97.293,97.293,97.267,97.278,311199999.0
2006-12-22 03:53:00,97.282,97.294,97.264,97.274,281100003.0
2006-12-22 03:54:00,97.288,97.291,97.271,97.271,252900001.0
2006-12-22 03:55:00,97.289,97.296,97.277,97.283,30900000.0
2006-12-22 03:56:00,97.298,97.308,97.288,97.308,197000004.0
2006-12-22 03:57:00,97.297,97.31,97.288,97.302,115299999.0
2006-12-22 03:58:00,97.305,97.315,97.283,97.283,161399998.0
2006-12-22 03:59:00,97.298,97.32,97.288,97.306,243800001.0
2006-12-22 04:00:00,97.298,97.3,97.273,97.3,135800001.0
2006-12-22 04:01:00,97.308,97.308,97.285,97.293,176900000.0
2006-12-22 04:02:00,97.291,97.298,97.271,97.277,278299998.0
2006-12-22 04:03:00,97.282,97.298,97.282,97.298,90400000.0
2006-12-22 04:04:00,97.277,97.312,97.277,97.285,251000003.0
2006-12-22 04:05:00,97.304,97.304,97.279,97.295,193600003.0
2006-12-22 04:06:00,97.287,97.303,97.262,97.29,192099998.0
2006-12-22 04:07:00,97.281,97.299,97.276,97.276,244099997.0
2006-12-22 04:08:00,97.288,97.29,97.268,97.29,229200000.0
2006-12-22 04:09:00,97.286,97.288,97.262,97.262,379100004.0
2006-12-22 04:10:00,97.278,97.278,97.247,97.26,290899998.0
2006-12-22 04:11:00,97.267,97.277,97.245,97.253,299000000.0
2006-12-22 04:12:00,97.269,97.29,97.256,97.28,110299997.0
2006-12-22 04:13:00,97.265,97.287,97.262,97.287,222000004.0
2006-12-22 04:14:00,97.278,97.305,97.264,97.273,231400000.0
2006-12-22 04:15:00,97.267,97.282,97.266,97.275,143000000.0
2006-12-22 04:16:00,97.261,97.278,97.251,97.267,241200000.0
2006-12-22 04:17:00,97.257,97.28,97.257,97.28,125800001.0
2006-12-22 04:18:00,97.254,97.271,97.248,97.262,190499998.0
2006-12-22 04:19:00,97.256,97.256,97.239,97.239,37900000.0
2006-12-22 04:20:00,97.24,97.253,97.217,97.23,358600000.0
2006-12-22 04:21:00,97.232,97.253,97.231,97.251,254700001.0
2006-12-22 04:22:00,97.235,97.252,97.231,97.235,219000003.0
2006-12-22 04:23:00,97.244,97.26,97.236,97.248,124800000.0
2006-12-22 04:24:00,97.252,97.26,97.236,97.248,255400000.0
2006-12-22 04:25:00,97.257,97.258,97.228,97.238,214500002.0
2006-12-22 04:26:00,97.262,97.262,97.244,97.244,78200000.0
2006-12-22 04:27:00,97.238,97.254,97.232,97.235,106100000.0
2006-12-22 04:28:00,97.251,97.257,97.236,97.249,116099999.0
2006-12-22 04:29:00,97.235,97.263,97.233,97.233,163100000.0
2006-12-22 04:30:00,97.255,97.255,97.228,97.228,171199998.0
2006-12-22 04:31:00,97.243,97.243,97.219,97.219,116399997.0
2006-12-22 04:32:00,97.207,97.231,97.206,97.206,164200000.0
2006-12-22 04:33:00,97.215,97.228,97.2,97.209,130599998.0
2006-12-22 04:34:00,97.228,97.228,97.204,97.204,134700000.0
2006-12-22 04:35:00,97.208,97.229,97.208,97.229,207199997.0
2006-12-22 04:36:00,97.212,97.228,97.212,97.228,55500001.0
2006-12-22 04:37:00,97.211,97.234,97.208,97.234,267300004.0
2006-12-22 04:38:00,97.212,97.232,97.204,97.211,247800001.0
2006-12-22 04:39:00,97.235,97.242,97.207,97.227,224199997.0
2006-12-22 04:40:00,97.214,97.234,97.209,97.234,214500003.0
2006-12-22 04:41:00,97.21,97.233,97.202,97.233,233900000.0
2006-12-22 04:42:00,97.214,97.235,97.203,97.213,158700001.0
2006-12-22 04:43:00,97.217,97.227,97.203,97.211,148500003.0
2006-12-22 04:44:00,97.237,97.241,97.222,97.222,119399999.0
2006-12-22 04:45:00,97.228,97.24,97.221,97.235,139100004.0
2006-12-22 04:46:00,97.207,97.233,97.204,97.231,249500002.0
2006-12-22 04:47:00,97.22,97.238,97.205,97.222,209200000.0
2006-12-22 04:48:00,97.217,97.234,97.217,97.234,39900000.0
2006-12-22 04:49:00,97.234,97.247,97.217,97.23,215199996.0
2006-12-22 04:50:00,97.233,97.244,97.216,97.216,223999997.0
2006-12-22 04:51:00,97.227,97.24,97.209,97.213,134499996.0
2006-12-22 04:52:00,97.213,97.235,97.209,97.214,253099995.0
2006-12-22 04:53:00,97.233,97.236,97.206,97.209,153899999.0
2006-12-22 04:54:00,97.23,97.23,97.206,97.207,122300000.0
2006-12-22 04:55:00,97.213,97.234,97.213,97.229,165900000.0
2006-12-22 04:56:00,97.218,97.244,97.214,97.234,197699998.0
2006-12-22 04:57:00,97.221,97.237,97.22,97.234,180800001.0
2006-12-22 04:58:00,97.229,97.243,97.214,97.214,194099996.0
2006-12-22 04:59:00,97.23,97.245,97.214,97.214,214500003.0
2006-12-22 05:00:00,97.23,97.245,97.212,97.235,199999999.0
2006-12-22 05:01:00,97.248,97.255,97.22,97.254,249500001.0
2006-12-22 05:02:00,97.247,97.272,97.228,97.252,276600003.0
2006-12-22 05:03:00,97.278,97.293,97.27,97.278,223299998.0
2006-12-22 05:04:00,97.287,97.288,97.263,97.288,222200000.0
2006-12-22 05:05:00,97.25,97.273,97.245,97.266,145700001.0
2006-12-22 05:06:00,97.26,97.264,97.242,97.257,118500000.0
2006-12-22 05:07:00,97.258,97.275,97.247,97.267,184599997.0
2006-12-22 05:08:00,97.247,97.264,97.239,97.247,198100001.0
2006-12-22 05:09:00,97.264,97.269,97.238,97.246,248200000.0
2006-12-22 05:10:00,97.239,97.265,97.229,97.256,238299996.0
2006-12-22 05:11:00,97.267,97.267,97.236,97.236,76300000.0
2006-12-22 05:12:00,97.243,97.268,97.229,97.248,259799997.0
2006-12-22 05:13:00,97.229,97.258,97.229,97.232,247500004.0
2006-12-22 05:14:00,97.256,97.261,97.241,97.249,237999997.0
2006-12-22 05:15:00,97.259,97.259,97.237,97.24,120099999.0
2006-12-22 05:16:00,97.263,97.267,97.251,97.251,172200004.0
2006-12-22 05:17:00,97.26,97.26,97.236,97.26,263599999.0
2006-12-22 05:18:00,97.26,97.26,97.226,97.232,377499999.0
2006-12-22 05:19:00,97.239,97.256,97.236,97.253,243000003.0
2006-12-22 05:20:00,97.255,97.26,97.234,97.24,257299997.0
2006-12-22 05:21:00,97.253,97.259,97.234,97.235,229400002.0
2006-12-22 05:22:00,97.257,97.267,97.237,97.257,213600000.0
2006-12-22 05:23:00,97.251,97.263,97.236,97.259,138900001.0
2006-12-22 05:24:00,97.255,97.26,97.239,97.242,226000003.0
2006-12-22 05:25:00,97.252,97.258,97.226,97.258,252600000.0
2006-12-22 05:26:00,97.241,97.259,97.239,97.259,163799998.0
2006-12-22 05:27:00,97.26,97.26,97.234,97.234,187600001.0
2006-12-22 05:28:00,97.214,97.26,97.214,97.237,240299999.0
2006-12-22 05:29:00,97.25,97.265,97.239,97.259,201800002.0
2006-12-22 05:30:00,97.26,97.26,97.222,97.247,200599999.0
2006-12-22 05:31:00,97.231,97.243,97.217,97.217,155099998.0
2006-12-22 05:32:00,97.23,97.247,97.217,97.228,273299995.0
2006-12-22 05:33:00,97.243,97.248,97.224,97.248,141500000.0
2006-12-22 05:34:00,97.232,97.246,97.216,97.246,107599999.0
2006-12-22 05:35:00,97.238,97.239,97.204,97.219,166199999.0
2006-12-22 05:36:00,97.231,97.243,97.231,97.243,21299999.0
2006-12-22 05:37:00,97.227,97.241,97.215,97.228,91499997.0
2006-12-22 05:38:00,97.222,97.247,97.222,97.242,208799999.0
2006-12-22 05:39:00,97.226,97.246,97.213,97.236,281199997.0
2006-12-22 05:40:00,97.229,97.235,97.2,97.215,174899998.0
2006-12-22 05:41:00,97.247,97.247,97.21,97.226,182799999.0
2006-12-22 05:42:00,97.242,97.242,97.213,97.219,219500001.0
2006-12-22 05:43:00,97.225,97.243,97.215,97.226,194800000.0
2006-12-22 05:44:00,97.217,97.245,97.209,97.225,258000001.0
2006-12-22 05:45:00,97.215,97.239,97.19,97.217,165600000.0
2006-12-22 05:46:00,97.21,97.245,97.21,97.216,237200002.0
2006-12-22 05:47:00,97.209,97.242,97.179,97.242,288199999.0
2006-12-22 05:48:00,97.244,97.244,97.22,97.22,109800002.0
2006-12-22 05:49:00,97.242,97.242,97.215,97.217,93499999.0
2006-12-22 05:50:00,97.208,97.234,97.207,97.23,203700001.0
2006-12-22 05:51:00,97.219,97.242,97.205,97.242,303199997.0
2006-12-22 05:52:00,97.223,97.24,97.207,97.214,187599998.0
2006-12-22 05:53:00,97.235,97.243,97.224,97.23,230900000.0
2006-12-22 05:54:00,97.245,97.253,97.229,97.234,161299999.0
2006-12-22 05:55:00,97.218,97.251,97.218,97.235,195199999.0
2006-12-22 05:56:00,97.238,97.247,97.221,97.232,403000000.0
2006-12-22 05:57:00,97.254,97.258,97.231,97.231,277699997.0
2006-12-22 05:58:00,97.226,97.243,97.211,97.228,226399999.0
2006-12-22 05:59:00,97.214,97.234,97.207,97.219,208799995.0
2006-12-22 06:00:00,97.208,97.232,97.203,97.232,236499999.0
2006-12-22 06:01:00,97.212,97.232,97.202,97.232,121700000.0
2006-12-22 06:02:00,97.226,97.229,97.207,97.213,107299998.0
2006-12-22 06:03:00,97.231,97.24,97.218,97.223,94599999.0
2006-12-22 06:04:00,97.243,97.246,97.218,97.221,169000000.0
2006-12-22 06:05:00,97.241,97.241,97.21,97.21,338999996.0
2006-12-22 06:06:00,97.22,97.233,97.206,97.23,266399995.0
2006-12-22 06:07:00,97.226,97.234,97.208,97.214,229300000.0
2006-12-22 06:08:00,97.217,97.232,97.203,97.228,226699997.0
2006-12-22 06:09:00,97.222,97.237,97.206,97.228,333899998.0
2006-12-22 06:10:00,97.215,97.242,97.214,97.231,249599998.0
2006-12-22 06:11:00,97.231,97.245,97.196,97.228,132700000.0
2006-12-22 06:12:00,97.238,97.258,97.236,97.236,164300002.0
2006-12-22 06:13:00,97.248,97.257,97.228,97.232,325399998.0
2006-12-22 06:14:00,97.239,97.254,97.235,97.236,163499999.0
2006-12-22 06:15:00,97.245,97.255,97.225,97.225,147200001.0
2006-12-22 06:16:00,97.246,97.246,97.218,97.219,81499998.0
2006-12-22 06:17:00,97.197,97.24,97.197,97.238,195600000.0
2006-12-22 06:18:00,97.221,97.238,97.204,97.222,259700001.0
2006-12-22 06:19:00,97.219,97.243,97.216,97.23,215499998.0
2006-12-22 06:20:00,97.243,97.245,97.22,97.235,186699997.0
2006-12-22 06:21:00,97.239,97.243,97.218,97.234,132000000.0
2006-12-22 06:22:00,97.23,97.243,97.217,97.217,252099996.0
2006-12-22 06:23:00,97.223,97.24,97.223,97.24,78299998.0
2006-12-22 06:24:00,97.232,97.237,97.207,97.22,283500001.0
2006-12-22 06:25:00,97.197,97.238,97.197,97.232,151899997.0
2006-12-22 06:26:00,97.24,97.243,97.218,97.219,319600000.0
2006-12-22 06:27:00,97.223,97.231,97.205,97.231,226899996.0
2006-12-22 06:28:00,97.211,97.227,97.197,97.219,187599999.0
2006-12-22 06:29:00,97.219,97.222,97.2,97.218,272700002.0
2006-12-22 06:30:00,97.219,97.23,97.206,97.217,155799998.0
2006-12-22 06:31:00,97.231,97.231,97.196,97.21,147899998.0
2006-12-22 06:32:00,97.218,97.224,97.201,97.222,171299998.0
2006-12-22 06:33:00,97.228,97.235,97.207,97.222,251199994.0
2006-12-22 06:34:00,97.215,97.234,97.213,97.213,165299998.0
2006-12-22 06:35:00,97.22,97.236,97.202,97.232,250699997.0
2006-12-22 06:36:00,97.219,97.241,97.219,97.235,235500001.0
2006-12-22 06:37:00,97.24,97.24,97.211,97.211,149700000.0
2006-12-22 06:38:00,97.231,97.231,97.198,97.198,63499999.0
2006-12-22 06:39:00,97.234,97.24,97.219,97.219,205400000.0
2006-12-22 06:40:00,97.233,97.241,97.218,97.229,209000001.0
2006-12-22 06:41:00,97.233,97.233,97.207,97.207,201399999.0
2006-12-22 06:42:00,97.228,97.236,97.211,97.229,280700000.0
2006-12-22 06:43:00,97.216,97.241,97.213,97.234,191900001.0
2006-12-22 06:44:00,97.233,97.233,97.213,97.217,72299999.0
2006-12-22 06:45:00,97.229,97.241,97.209,97.228,206399998.0
2006-12-22 06:46:00,97.23,97.241,97.214,97.225,202900001.0
2006-12-22 06:47:00,97.223,97.237,97.205,97.222,232299997.0
2006-12-22 06:48:00,97.219,97.239,97.214,97.239,100599999.0
2006-12-22 06:49:00,97.233,97.233,97.202,97.218,150899999.0
2006-12-22 06:50:00,97.223,97.234,97.205,97.214,275700003.0
2006-12-22 06:51:00,97.206,97.249,97.206,97.249,230599999.0
2006-12-22 06:52:00,97.249,97.256,97.213,97.225,167200000.0
2006-12-22 06:53:00,97.255,97.255,97.225,97.232,271900003.0
2006-12-22 06:54:00,97.228,97.247,97.218,97.238,87299999.0
2006-12-22 06:55:00,97.237,97.253,97.227,97.24,196599998.0
2006-12-22 06:56:00,97.24,97.25,97.224,97.23,332399998.0
2006-12-22 06:57:00,97.238,97.25,97.227,97.249,146100000.0
2006-12-22 06:58:00,97.253,97.266,97.238,97.254,240199998.0
2006-12-22 06:59:00,97.249,97.265,97.232,97.237,156099999.0
2006-12-22 07:00:00,97.249,97.255,97.23,97.23,143900000.0
2006-12-22 07:01:00,97.258,97.258,97.236,97.242,222400000.0
2006-12-22 07:02:00,97.247,97.251,97.229,97.232,204100000.0
2006-12-22 07:03:00,97.249,97.249,97.221,97.221,181599999.0
2006-12-22 07:04:00,97.228,97.255,97.226,97.255,225199999.0
2006-12-22 07:05:00,97.256,97.257,97.236,97.24,196000001.0
2006-12-22 07:06:00,97.242,97.258,97.242,97.258,122800004.0
2006-12-22 07:07:00,97.263,97.268,97.246,97.246,284400000.0
2006-12-22 07:08:00,97.265,97.265,97.231,97.25,267500004.0
2006-12-22 07:09:00,97.247,97.277,97.246,97.267,225600000.0
2006-12-22 07:10:00,97.258,97.26,97.239,97.254,323600002.0
2006-12-22 07:11:00,97.234,97.255,97.23,97.23,71299999.0
2006-12-22 07:12:00,97.244,97.266,97.239,97.258,282199999.0
2006-12-22 07:13:00,97.252,97.264,97.24,97.254,223800001.0
2006-12-22 07:14:00,97.247,97.279,97.235,97.257,404699995.0
2006-12-22 07:15:00,97.257,97.272,97.242,97.262,196899998.0
2006-12-22 07:16:00,97.255,97.271,97.237,97.258,191200001.0
2006-12-22 07:17:00,97.245,97.27,97.245,97.265,236699998.0
2006-12-22 07:18:00,97.266,97.266,97.239,97.24,191700000.0
2006-12-22 07:19:00,97.258,97.261,97.241,97.244,237000002.0
2006-12-22 07:20:00,97.248,97.267,97.248,97.267,349200001.0
2006-12-22 07:21:00,97.26,97.272,97.246,97.267,143400003.0
2006-12-22 07:22:00,97.272,97.272,97.25,97.25,53099999.0
2006-12-22 07:23:00,97.266,97.286,97.256,97.28,353199998.0
2006-12-22 07:24:00,97.277,97.281,97.257,97.267,168800001.0
2006-12-22 07:25:00,97.268,97.289,97.268,97.285,178600003.0
2006-12-22 07:26:00,97.292,97.298,97.266,97.285,220099998.0
2006-12-22 07:27:00,97.26,97.289,97.26,97.275,267999997.0
2006-12-22 07:28:00,97.259,97.283,97.259,97.283,283700001.0
2006-12-22 07:29:00,97.277,97.285,97.259,97.259,188000001.0
2006-12-22 07:30:00,97.267,97.273,97.255,97.27,183199995.0
2006-12-22 07:31:00,97.283,97.283,97.245,97.269,201799998.0
2006-12-22 07:32:00,97.272,97.272,97.244,97.244,271000000.0
2006-12-22 07:33:00,97.237,97.267,97.224,97.247,229499998.0
2006-12-22 07:34:00,97.252,97.27,97.237,97.244,243900002.0
2006-12-22 07:35:00,97.24,97.26,97.233,97.258,304499998.0
2006-12-22 07:36:00,97.257,97.269,97.246,97.255,191500002.0
2006-12-22 07:37:00,97.246,97.262,97.223,97.254,154099997.0
2006-12-22 07:38:00,97.227,97.25,97.227,97.243,114200001.0
2006-12-22 07:39:00,97.238,97.249,97.217,97.225,267600002.0
2006-12-22 07:40:00,97.243,97.266,97.243,97.266,95199998.0
2006-12-22 07:41:00,97.269,97.276,97.254,97.261,226400005.0
2006-12-22 07:42:00,97.246,97.276,97.244,97.276,172800000.0
2006-12-22 07:43:00,97.26,97.28,97.26,97.265,167700000.0
2006-12-22 07:44:00,97.283,97.283,97.248,97.259,167100000.0
2006-12-22 07:45:00,97.245,97.278,97.245,97.27,161699998.0
2006-12-22 07:46:00,97.269,97.272,97.241,97.256,195300000.0
2006-12-22 07:47:00,97.272,97.275,97.251,97.262,223599997.0
2006-12-22 07:48:00,97.266,97.27,97.251,97.251,342399997.0
2006-12-22 07:49:00,97.253,97.274,97.252,97.272,79300000.0
2006-12-22 07:50:00,97.258,97.275,97.251,97.275,165399998.0
2006-12-22 07:51:00,97.265,97.278,97.253,97.266,141100002.0
2006-12-22 07:52:00,97.239,97.268,97.239,97.268,175299998.0
2006-12-22 07:53:00,97.259,97.285,97.254,97.271,133199999.0
2006-12-22 07:54:00,97.26,97.287,97.256,97.287,212699994.0
2006-12-22 07:55:00,97.286,97.286,97.255,97.264,259800000.0
2006-12-22 07:56:00,97.263,97.29,97.258,97.271,188199996.0
2006-12-22 07:57:00,97.285,97.3,97.268,97.271,181799996.0
2006-12-22 07:58:00,97.286,97.292,97.264,97.285,309899998.0
2006-12-22 07:59:00,97.286,97.286,97.253,97.258,212300001.0
2006-12-22 08:00:00,97.25,97.269,97.248,97.248,213499999.0
2006-12-22 08:01:00,97.265,97.273,97.245,97.245,175399999.0
2006-12-22 08:02:00,97.272,97.305,97.27,97.305,191900001.0
2006-12-22 08:03:00,97.285,97.305,97.273,97.274,356099998.0
2006-12-22 08:04:00,97.28,97.292,97.27,97.289,222700000.0
2006-12-22 08:05:00,97.279,97.279,97.256,97.257,195399999.0
2006-12-22 08:06:00,97.247,97.267,97.243,97.245,180100000.0
2006-12-22 08:07:00,97.25,97.269,97.232,97.244,188100002.0
2006-12-22 08:08:00,97.265,97.269,97.244,97.244,248900001.0
2006-12-22 08:09:00,97.239,97.275,97.239,97.275,189899999.0
2006-12-22 08:10:00,97.245,97.266,97.24,97.251,270500002.0
2006-12-22 08:11:00,97.264,97.275,97.242,97.242,105800000.0
2006-12-22 08:12:00,97.251,97.268,97.244,97.256,164300002.0
2006-12-22 08:13:00,97.253,97.276,97.238,97.254,245200000.0
2006-12-22 08:14:00,97.275,97.275,97.237,97.241,350199995.0
2006-12-22 08:15:00,97.245,97.257,97.229,97.248,169699999.0
2006-12-22 08:16:00,97.268,97.268,97.236,97.236,43900000.0
2006-12-22 08:17:00,97.273,97.273,97.25,97.264,262600003.0
2006-12-22 08:18:00,97.272,97.278,97.246,97.246,197800000.0
2006-12-22 08:19:00,97.269,97.277,97.246,97.259,240700004.0
2006-12-22 08:20:00,97.264,97.289,97.264,97.284,104000000.0
2006-12-22 08:21:00,97.271,97.294,97.271,97.276,217699999.0
2006-12-22 08:22:00,97.287,97.3,97.274,97.274,199599998.0
2006-12-22 08:23:00,97.287,97.298,97.266,97.283,185999998.0
2006-12-22 08:24:00,97.297,97.297,97.26,97.26,250700001.0
2006-12-22 08:25:00,97.266,97.289,97.266,97.283,297499998.0
2006-12-22 08:26:00,97.272,97.289,97.268,97.283,282600001.0
2006-12-22 08:27:00,97.282,97.288,97.261,97.264,281799995.0
2006-12-22 08:28:00,97.273,97.285,97.254,97.272,333100003.0
2006-12-22 08:29:00,97.273,97.29,97.261,97.271,158999999.0
2006-12-22 08:30:00,97.284,97.284,97.242,97.249,187399997.0
2006-12-22 08:31:00,97.28,97.293,97.264,97.278,241000005.0
2006-12-22 08:32:00,97.293,97.293,97.271,97.292,251600002.0
2006-12-22 08:33:00,97.295,97.3,97.273,97.277,189999999.0
2006-12-22 08:34:00,97.276,97.294,97.265,97.286,263399998.0
2006-12-22 08:35:00,97.282,97.288,97.265,97.277,290899994.0
2006-12-22 08:36:00,97.286,97.3,97.268,97.283,373899999.0
2006-12-22 08:37:00,97.288,97.309,97.282,97.286,285200002.0
2006-12-22 08:38:00,97.294,97.314,97.294,97.308,216199998.0
2006-12-22 08:39:00,97.294,97.325,97.294,97.313,200899999.0
2006-12-22 08:40:00,97.314,97.327,97.303,97.303,202300000.0
2006-12-22 08:41:00,97.315,97.337,97.304,97.315,201600001.0
2006-12-22 08:42:00,97.339,97.355,97.319,97.355,171000003.0
2006-12-22 08:43:00,97.353,97.356,97.326,97.341,224999999.0
2006-12-22 08:44:00,97.357,97.367,97.329,97.347,214300000.0
2006-12-22 08:45:00,97.353,97.372,97.346,97.361,220699997.0
2006-12-22 08:46:00,97.351,97.372,97.345,97.36,308300000.0
2006-12-22 08:47:00,97.337,97.361,97.335,97.35,218500004.0
2006-12-22 08:48:00,97.324,97.355,97.324,97.345,240699998.0
2006-12-22 08:49:00,97.348,97.359,97.331,97.346,208300002.0
2006-12-22 08:50:00,97.37,97.37,97.341,97.347,158100001.0
2006-12-22 08:51:00,97.365,97.381,97.335,97.335,173400001.0
2006-12-22 08:52:00,97.374,97.389,97.361,97.389,258200002.0
2006-12-22 08:53:00,97.386,97.4,97.366,97.392,225199998.0
2006-12-22 08:54:00,97.375,97.391,97.37,97.384,95199997.0
2006-12-22 08:55:00,97.387,97.407,97.373,97.407,155699999.0
2006-12-22 08:56:00,97.387,97.402,97.36,97.378,273299998.0
2006-12-22 08:57:00,97.385,97.389,97.362,97.372,344700000.0
2006-12-22 08:58:00,97.381,97.381,97.351,97.351,208500001.0
2006-12-22 08:59:00,97.36,97.372,97.343,97.354,124999999.0
2006-12-22 09:00:00,97.382,97.391,97.36,97.382,252200000.0
2006-12-22 09:01:00,97.38,97.385,97.366,97.366,259100005.0
2006-12-22 09:02:00,97.386,97.386,97.359,97.368,240900001.0
2006-12-22 09:03:00,97.38,97.38,97.357,97.36,298199997.0
2006-12-22 09:04:00,97.355,97.386,97.355,97.379,197000002.0
2006-12-22 09:05:00,97.375,97.388,97.353,97.382,230000001.0
2006-12-22 09:06:00,97.375,97.375,97.333,97.333,176999998.0
2006-12-22 09:07:00,97.352,97.382,97.352,97.369,134100002.0
2006-12-22 09:08:00,97.342,97.384,97.342,97.375,236100000.0
2006-12-22 09:09:00,97.356,97.386,97.352,97.381,159700002.0
2006-12-22 09:10:00,97.368,97.38,97.36,97.375,106100000.0
2006-12-22 09:11:00,97.38,97.38,97.358,97.364,93000000.0
2006-12-22 09:12:00,97.375,97.38,97.349,97.367,239500003.0
2006-12-22 09:13:00,97.362,97.386,97.34,97.356,293699992.0
2006-12-22 09:14:00,97.376,97.381,97.354,97.365,307499993.0
2006-12-22 09:15:00,97.394,97.407,97.377,97.377,184100001.0
2006-12-22 09:16:00,97.397,97.426,97.396,97.419,338699995.0
2006-12-22 09:17:00,97.41,97.439,97.408,97.434,178599999.0
2006-12-22 09:18:00,97.409,97.441,97.409,97.417,275299997.0
2006-12-22 09:19:00,97.431,97.433,97.406,97.433,239399997.0
2006-12-22 09:20:00,97.42,97.435,97.402,97.427,338699999.0
2006-12-22 09:21:00,97.419,97.442,97.417,97.439,201200000.0
2006-12-22 09:22:00,97.44,97.449,97.422,97.436,264799997.0
2006-12-22 09:23:00,97.443,97.444,97.424,97.427,291899999.0
2006-12-22 09:24:00,97.449,97.449,97.416,97.416,68100000.0
2006-12-22 09:25:00,97.419,97.455,97.407,97.43,356600001.0
2006-12-22 09:26:00,97.432,97.456,97.432,97.456,72800002.0
2006-12-22 09:27:00,97.451,97.464,97.429,97.437,192399999.0
2006-12-22 09:28:00,97.45,97.461,97.434,97.443,244299997.0
2006-12-22 09:29:00,97.46,97.469,97.435,97.435,141200000.0
2006-12-22 09:30:00,97.425,97.442,97.407,97.44,152099999.0
2006-12-22 09:31:00,97.443,97.447,97.421,97.44,211000003.0
2006-12-22 09:32:00,97.442,97.467,97.429,97.451,368299999.0
2006-12-22 09:33:00,97.465,97.465,97.438,97.449,271700001.0
2006-12-22 09:34:00,97.438,97.478,97.438,97.465,277699998.0
2006-12-22 09:35:00,97.467,97.482,97.45,97.454,193400002.0
2006-12-22 09:36:00,97.488,97.488,97.464,97.467,235099997.0
2006-12-22 09:37:00,97.456,97.48,97.452,97.48,287600001.0
2006-12-22 09:38:00,97.463,97.481,97.451,97.475,331300002.0
2006-12-22 09:39:00,97.449,97.47,97.446,97.451,342199998.0
2006-12-22 09:40:00,97.45,97.465,97.429,97.46,193600005.0
2006-12-22 09:41:00,97.46,97.474,97.45,97.471,193799999.0
2006-12-22 09:42:00,97.463,97.476,97.441,97.473,240200001.0
2006-12-22 09:43:00,97.472,97.488,97.463,97.477,96000003.0
2006-12-22 09:44:00,97.476,97.498,97.474,97.49,169900001.0
2006-12-22 09:45:00,97.488,97.506,97.465,97.476,264999999.0
2006-12-22 09:46:00,97.473,97.49,97.47,97.471,207999998.0
2006-12-22 09:47:00,97.48,97.484,97.461,97.461,212800002.0
2006-12-22 09:48:00,97.477,97.486,97.456,97.472,311400000.0
2006-12-22 09:49:00,97.482,97.482,97.461,97.461,139800002.0
2006-12-22 09:50:00,97.478,97.495,97.465,97.471,232600001.0
2006-12-22 09:51:00,97.493,97.511,97.483,97.493,274800000.0
2006-12-22 09:52:00,97.495,97.502,97.474,97.498,250100002.0
2006-12-22 09:53:00,97.497,97.497,97.467,97.475,138899999.0
2006-12-22 09:54:00,97.488,97.488,97.469,97.471,125199998.0
2006-12-22 09:55:00,97.456,97.492,97.456,97.49,183100001.0
2006-12-22 09:56:00,97.474,97.497,97.474,97.489,166799996.0
2006-12-22 09:57:00,97.468,97.487,97.45,97.475,324999995.0
2006-12-22 09:58:00,97.455,97.481,97.449,97.462,178200000.0
2006-12-22 09:59:00,97.466,97.488,97.461,97.47,326000003.0
2006-12-22 10:00:00,97.481,97.49,97.444,97.473,277199994.0
2006-12-22 10:01:00,97.484,97.504,97.458,97.48,283099997.0
2006-12-22 10:02:00,97.477,97.483,97.462,97.462,173300003.0
2006-12-22 10:03:00,97.472,97.473,97.452,97.456,210900000.0
2006-12-22 10:04:00,97.451,97.466,97.441,97.444,114100000.0
2006-12-22 10:05:00,97.449,97.449,97.408,97.416,191199999.0
2006-12-22 10:06:00,97.437,97.45,97.413,97.413,269300000.0
2006-12-22 10:07:00,97.427,97.435,97.406,97.426,283700001.0
2006-12-22 10:08:00,97.409,97.419,97.387,97.391,184499999.0
2006-12-22 10:09:00,97.389,97.407,97.372,97.394,219699998.0
2006-12-22 10:10:00,97.378,97.384,97.357,97.382,244399998.0
2006-12-22 10:11:00,97.385,97.39,97.368,97.374,258300003.0
2006-12-22 10:12:00,97.383,97.383,97.351,97.351,218199998.0
2006-12-22 10:13:00,97.377,97.387,97.362,97.374,126099997.0
2006-12-22 10:14:00,97.374,97.406,97.373,97.406,149899998.0
2006-12-22 10:15:00,97.403,97.415,97.376,97.388,216699999.0
2006-12-22 10:16:00,97.382,97.406,97.363,97.391,248999999.0
2006-12-22 10:17:00,97.395,97.428,97.395,97.421,123800001.0
2006-12-22 10:18:00,97.411,97.428,97.405,97.417,142699999.0
2006-12-22 10:19:00,97.406,97.435,97.389,97.406,201100002.0
2006-12-22 10:20:00,97.423,97.444,97.408,97.433,416499999.0
2006-12-22 10:21:00,97.42,97.449,97.42,97.432,270700002.0
2006-12-22 10:22:00,97.436,97.471,97.436,97.454,330700001.0
2006-12-22 10:23:00,97.443,97.46,97.432,97.455,244799999.0
2006-12-22 10:24:00,97.437,97.455,97.421,97.439,145699999.0
2006-12-22 10:25:00,97.427,97.444,97.419,97.425,300899998.0
2006-12-22 10:26:00,97.446,97.463,97.438,97.44,235700000.0
2006-12-22 10:27:00,97.452,97.475,97.452,97.465,143600000.0
2006-12-22 10:28:00,97.434,97.459,97.434,97.459,111699999.0
2006-12-22 10:29:00,97.443,97.459,97.432,97.433,240299998.0
2006-12-22 10:30:00,97.432,97.45,97.421,97.438,142799999.0
2006-12-22 10:31:00,97.432,97.448,97.399,97.435,254099999.0
2006-12-22 10:32:00,97.413,97.431,97.407,97.424,65700000.0
2006-12-22 10:33:00,97.426,97.443,97.424,97.443,104699999.0
2006-12-22 10:34:00,97.431,97.462,97.43,97.46,180399996.0
2006-12-22 10:35:00,97.459,97.459,97.433,97.435,195700001.0
2006-12-22 10:36:00,97.427,97.446,97.415,97.435,409699999.0
2006-12-22 10:37:00,97.44,97.462,97.422,97.446,273399997.0
2006-12-22 10:38:00,97.45,97.469,97.403,97.403,253499997.0
2006-12-22 10:39:00,97.427,97.443,97.424,97.438,93500000.0
2006-12-22 10:40:00,97.44,97.451,97.424,97.426,207700001.0
2006-12-22 10:41:00,97.415,97.427,97.405,97.422,127200000.0
2006-12-22 10:42:00,97.423,97.432,97.401,97.413,120900000.0
2006-12-22 10:43:00,97.418,97.426,97.386,97.397,192899999.0
2006-12-22 10:44:00,97.418,97.419,97.387,97.387,335499999.0
2006-12-22 10:45:00,97.425,97.428,97.406,97.416,383199996.0
2006-12-22 10:46:00,97.43,97.441,97.417,97.441,167600003.0
2006-12-22 10:47:00,97.43,97.445,97.422,97.445,256999993.0
2006-12-22 10:48:00,97.432,97.448,97.421,97.445,178100000.0
2006-12-22 10:49:00,97.452,97.452,97.422,97.435,165299999.0
2006-12-22 10:50:00,97.448,97.448,97.423,97.423,187000003.0
2006-12-22 10:51:00,97.432,97.464,97.432,97.457,147000002.0
2006-12-22 10:52:00,97.426,97.455,97.426,97.449,295699996.0
2006-12-22 10:53:00,97.448,97.463,97.437,97.456,231000001.0
2006-12-22 10:54:00,97.438,97.463,97.409,97.463,370999996.0
2006-12-22 10:55:00,97.45,97.47,97.444,97.47,170100000.0
2006-12-22 10:56:00,97.464,97.464,97.44,97.452,295099999.0
2006-12-22 10:57:00,97.46,97.474,97.448,97.459,271600002.0
2006-12-22 10:58:00,97.473,97.487,97.451,97.472,403700004.0
2006-12-22 10:59:00,97.459,97.482,97.429,97.442,202399998.0
2006-12-22 11:00:00,97.453,97.473,97.442,97.442,114799998.0
2006-12-22 11:01:00,97.466,97.477,97.436,97.462,268000000.0
2006-12-22 11:02:00,97.447,97.468,97.442,97.465,158899999.0
2006-12-22 11:03:00,97.451,97.451,97.404,97.404,101299997.0
2006-12-22 11:04:00,97.444,97.459,97.426,97.443,210999998.0
2006-12-22 11:05:00,97.433,97.474,97.433,97.471,301699996.0
2006-12-22 11:06:00,97.473,97.473,97.44,97.449,174600002.0
2006-12-22 11:07:00,97.47,97.479,97.454,97.461,132900000.0
2006-12-22 11:08:00,97.482,97.493,97.461,97.487,132599998.0
2006-12-22 11:09:00,97.471,97.49,97.457,97.469,124900002.0
2006-12-22 11:10:00,97.472,97.492,97.46,97.464,253499998.0
2006-12-22 11:11:00,97.444,97.496,97.444,97.496,277999999.0
2006-12-22 11:12:00,97.502,97.502,97.471,97.471,232500000.0
2006-12-22 11:13:00,97.464,97.488,97.464,97.488,294999997.0
2006-12-22 11:14:00,97.485,97.485,97.445,97.448,322199998.0
2006-12-22 11:15:00,97.445,97.483,97.445,97.475,328800000.0
2006-12-22 11:16:00,97.475,97.488,97.448,97.468,327199991.0
2006-12-22 11:17:00,97.467,97.493,97.467,97.49,174299998.0
2006-12-22 11:18:00,97.486,97.497,97.468,97.475,470099994.0
2006-12-22 11:19:00,97.475,97.493,97.472,97.486,99499997.0
2006-12-22 11:20:00,97.474,97.515,97.474,97.515,357399998.0
2006-12-22 11:21:00,97.515,97.515,97.487,97.491,375999998.0
2006-12-22 11:22:00,97.507,97.514,97.494,97.501,110599999.0
2006-12-22 11:23:00,97.488,97.511,97.487,97.503,128700001.0
2006-12-22 11:24:00,97.478,97.497,97.47,97.49,122399997.0
2006-12-22 11:25:00,97.483,97.495,97.468,97.469,233699998.0
2006-12-22 11:26:00,97.494,97.496,97.458,97.463,290699997.0
2006-12-22 11:27:00,97.473,97.479,97.449,97.449,285700001.0
2006-12-22 11:28:00,97.467,97.467,97.435,97.455,152199999.0
2006-12-22 11:29:00,97.459,97.467,97.432,97.449,302299998.0
2006-12-22 11:30:00,97.449,97.478,97.447,97.478,229599996.0
2006-12-22 11:31:00,97.465,97.481,97.446,97.462,226499995.0
2006-12-22 11:32:00,97.484,97.489,97.461,97.479,304800002.0
2006-12-22 11:33:00,97.482,97.504,97.459,97.459,321799994.0
2006-12-22 11:34:00,97.485,97.507,97.467,97.491,351099994.0
2006-12-22 11:35:00,97.489,97.513,97.484,97.506,365199998.0
2006-12-22 11:36:00,97.478,97.505,97.472,97.5,215100003.0
2006-12-22 11:37:00,97.481,97.513,97.481,97.513,202799998.0
2006-12-22 11:38:00,97.497,97.516,97.487,97.499,248199996.0
2006-12-22 11:39:00,97.487,97.514,97.487,97.494,245300001.0
2006-12-22 11:40:00,97.496,97.523,97.485,97.523,269699993.0
2006-12-22 11:41:00,97.512,97.526,97.492,97.507,260200000.0
2006-12-22 11:42:00,97.517,97.541,97.51,97.523,150900000.0
2006-12-22 11:43:00,97.533,97.545,97.515,97.524,156499997.0
2006-12-22 11:44:00,97.539,97.561,97.526,97.546,196300001.0
2006-12-22 11:45:00,97.545,97.556,97.528,97.538,230599995.0
2006-12-22 11:46:00,97.532,97.547,97.513,97.535,236599996.0
2006-12-22 11:47:00,97.519,97.551,97.519,97.538,275000005.0
2006-12-22 11:48:00,97.532,97.55,97.518,97.522,178599998.0
2006-12-22 11:49:00,97.52,97.555,97.511,97.524,283699998.0
2006-12-22 11:50:00,97.514,97.545,97.514,97.54,258400000.0
2006-12-22 11:51:00,97.53,97.542,97.517,97.521,268799998.0
2006-12-22 11:52:00,97.537,97.537,97.513,97.516,269700001.0
2006-12-22 11:53:00,97.531,97.533,97.507,97.52,421299995.0
2006-12-22 11:54:00,97.51,97.528,97.504,97.521,113999999.0
2006-12-22 11:55:00,97.519,97.535,97.506,97.507,196100003.0
2006-12-22 11:56:00,97.523,97.544,97.51,97.544,269000002.0
2006-12-22 11:57:00,97.538,97.547,97.518,97.527,146400003.0
2006-12-22 11:58:00,97.535,97.556,97.515,97.537,191000000.0
2006-12-22 11:59:00,97.557,97.576,97.542,97.544,387300001.0
2006-12-22 12:00:00,97.558,97.57,97.539,97.559,378700000.0
2006-12-22 12:01:00,97.551,97.574,97.54,97.544,144399999.0
2006-12-22 12:02:00,97.524,97.564,97.505,97.564,328499998.0
2006-12-22 12:03:00,97.545,97.547,97.521,97.533,379400002.0
2006-12-22 12:04:00,97.539,97.573,97.536,97.573,183400001.0
2006-12-22 12:05:00,97.56,97.577,97.551,97.557,198099999.0
2006-12-22 12:06:00,97.552,97.577,97.54,97.577,204900002.0
2006-12-22 12:07:00,97.559,97.589,97.559,97.57,269600000.0
2006-12-22 12:08:00,97.574,97.574,97.544,97.549,154700002.0
2006-12-22 12:09:00,97.563,97.587,97.54,97.55,228599999.0
2006-12-22 12:10:00,97.535,97.559,97.529,97.548,123599999.0
2006-12-22 12:11:00,97.552,97.552,97.522,97.549,229899996.0
2006-12-22 12:12:00,97.517,97.553,97.517,97.545,262499997.0
2006-12-22 12:13:00,97.559,97.559,97.505,97.505,318000000.0
2006-12-22 12:14:00,97.521,97.533,97.512,97.527,290099998.0
2006-12-22 12:15:00,97.524,97.539,97.502,97.514,217999998.0
2006-12-22 12:16:00,97.507,97.538,97.507,97.528,208000003.0
2006-12-22 12:17:00,97.518,97.548,97.518,97.538,201399998.0
2006-12-22 12:18:00,97.514,97.533,97.505,97.52,304400000.0
2006-12-22 12:19:00,97.516,97.537,97.516,97.535,269700001.0
2006-12-22 12:20:00,97.517,97.532,97.515,97.53,283700003.0
2006-12-22 12:21:00,97.525,97.544,97.504,97.519,388399995.0
2006-12-22 12:22:00,97.524,97.524,97.504,97.505,40100000.0
2006-12-22 12:23:00,97.516,97.548,97.503,97.528,207299997.0
2006-12-22 12:24:00,97.54,97.56,97.54,97.558,254600002.0
2006-12-22 12:25:00,97.515,97.542,97.515,97.542,130200000.0
2006-12-22 12:26:00,97.554,97.56,97.533,97.55,143500004.0
2006-12-22 12:27:00,97.532,97.549,97.515,97.525,316100003.0
2006-12-22 12:28:00,97.507,97.53,97.507,97.525,284600000.0
2006-12-22 12:29:00,97.535,97.546,97.514,97.532,314900000.0
2006-12-22 12:30:00,97.523,97.553,97.518,97.532,199499998.0
2006-12-22 12:31:00,97.534,97.546,97.518,97.545,203100001.0
2006-12-22 12:32:00,97.544,97.545,97.524,97.533,147199999.0
2006-12-22 12:33:00,97.528,97.563,97.528,97.557,169900000.0
2006-12-22 12:34:00,97.578,97.582,97.55,97.56,245100001.0
2006-12-22 12:35:00,97.54,97.583,97.54,97.583,242899998.0
2006-12-22 12:36:00,97.56,97.578,97.544,97.555,240299999.0
2006-12-22 12:37:00,97.546,97.572,97.546,97.572,124999999.0
2006-12-22 12:38:00,97.554,97.576,97.546,97.576,275899997.0
2006-12-22 12:39:00,97.553,97.577,97.545,97.577,142199998.0
2006-12-22 12:40:00,97.554,97.576,97.554,97.576,204299999.0
2006-12-22 12:41:00,97.56,97.576,97.56,97.573,94100000.0
2006-12-22 12:42:00,97.569,97.576,97.546,97.576,246200000.0
2006-12-22 12:43:00,97.582,97.588,97.567,97.569,126799997.0
2006-12-22 12:44:00,97.58,97.602,97.57,97.579,114500000.0
2006-12-22 12:45:00,97.608,97.612,97.587,97.592,219900002.0
2006-12-22 12:46:00,97.602,97.63,97.59,97.615,238200000.0
2006-12-22 12:47:00,97.615,97.625,97.596,97.596,204599998.0
2006-12-22 12:48:00,97.59,97.606,97.579,97.602,255999998.0
2006-12-22 12:49:00,97.61,97.623,97.588,97.623,125500000.0
2006-12-22 12:50:00,97.605,97.625,97.599,97.608,258400000.0
2006-12-22 12:51:00,97.594,97.61,97.58,97.609,228699998.0
2006-12-22 12:52:00,97.591,97.62,97.586,97.593,313999999.0
2006-12-22 12:53:00,97.59,97.605,97.547,97.547,123800001.0
2006-12-22 12:54:00,97.574,97.598,97.552,97.577,103699999.0
2006-12-22 12:55:00,97.58,97.586,97.552,97.564,296900005.0
2006-12-22 12:56:00,97.544,97.569,97.544,97.554,108100002.0
2006-12-22 12:57:00,97.542,97.549,97.526,97.549,139500000.0
2006-12-22 12:58:00,97.549,97.556,97.532,97.532,306499997.0
2006-12-22 12:59:00,97.536,97.559,97.515,97.537,290799996.0
2006-12-22 13:00:00,97.55,97.565,97.532,97.54,309399999.0
2006-12-22 13:01:00,97.565,97.565,97.531,97.558,212899999.0
2006-12-22 13:02:00,97.541,97.56,97.529,97.559,322400005.0
2006-12-22 13:03:00,97.543,97.563,97.528,97.528,129500000.0
2006-12-22 13:04:00,97.522,97.541,97.51,97.525,185299997.0
2006-12-22 13:05:00,97.509,97.538,97.509,97.52,123100000.0
2006-12-22 13:06:00,97.515,97.544,97.503,97.512,239099999.0
2006-12-22 13:07:00,97.495,97.524,97.494,97.518,290299998.0
2006-12-22 13:08:00,97.524,97.535,97.504,97.533,357899999.0
2006-12-22 13:09:00,97.508,97.538,97.508,97.531,215999996.0
2006-12-22 13:10:00,97.529,97.539,97.501,97.507,363199996.0
2006-12-22 13:11:00,97.502,97.528,97.493,97.504,351800000.0
2006-12-22 13:12:00,97.504,97.528,97.495,97.503,322200003.0
2006-12-22 13:13:00,97.489,97.511,97.474,97.491,251800003.0
2006-12-22 13:14:00,97.49,97.52,97.49,97.505,308300002.0
2006-12-22 13:15:00,97.475,97.509,97.474,97.477,140499998.0
2006-12-22 13:16:00,97.482,97.502,97.478,97.5,236300002.0
2006-12-22 13:17:00,97.503,97.503,97.442,97.502,232900004.0
2006-12-22 13:18:00,97.515,97.523,97.505,97.509,61699999.0
2006-12-22 13:19:00,97.51,97.529,97.493,97.505,265500001.0
2006-12-22 13:20:00,97.489,97.532,97.484,97.497,276899995.0
2006-12-22 13:21:00,97.529,97.551,97.524,97.538,189299996.0
2006-12-22 13:22:00,97.512,97.542,97.512,97.526,354199999.0
2006-12-22 13:23:00,97.527,97.547,97.512,97.532,262399995.0
2006-12-22 13:24:00,97.52,97.538,97.508,97.523,229700002.0
2006-12-22 13:25:00,97.519,97.54,97.512,97.535,280299999.0
2006-12-22 13:26:00,97.528,97.542,97.514,97.54,251200003.0
2006-12-22 13:27:00,97.516,97.533,97.504,97.52,191100001.0
2006-12-22 13:28:00,97.532,97.54,97.51,97.51,213499996.0
2006-12-22 13:29:00,97.525,97.525,97.481,97.488,248699997.0
2006-12-22 13:30:00,97.495,97.495,97.457,97.474,175400000.0
2006-12-22 13:31:00,97.482,97.517,97.482,97.517,172199997.0
2006-12-22 13:32:00,97.493,97.523,97.493,97.522,237500001.0
2006-12-22 13:33:00,97.512,97.513,97.483,97.51,157799998.0
2006-12-22 13:34:00,97.509,97.531,97.496,97.505,165100000.0
2006-12-22 13:35:00,97.5,97.52,97.478,97.507,245600001.0
2006-12-22 13:36:00,97.5,97.523,97.483,97.495,232400002.0
2006-12-22 13:37:00,97.522,97.522,97.492,97.516,285700000.0
2006-12-22 13:38:00,97.502,97.516,97.485,97.508,146100002.0
2006-12-22 13:39:00,97.518,97.522,97.493,97.509,190700001.0
2006-12-22 13:40:00,97.523,97.533,97.513,97.518,263400000.0
2006-12-22 13:41:00,97.518,97.539,97.516,97.535,220100000.0
2006-12-22 13:42:00,97.52,97.537,97.511,97.53,260999998.0
2006-12-22 13:43:00,97.528,97.541,97.512,97.525,187199999.0
2006-12-22 13:44:00,97.514,97.527,97.504,97.517,164600000.0
2006-12-22 13:45:00,97.522,97.523,97.49,97.49,201299998.0
2006-12-22 13:46:00,97.51,97.517,97.491,97.499,203899996.0
2006-12-22 13:47:00,97.511,97.528,97.488,97.518,225599998.0
2006-12-22 13:48:00,97.513,97.516,97.488,97.488,115199998.0
2006-12-22 13:49:00,97.488,97.508,97.465,97.495,144900000.0
2006-12-22 13:50:00,97.505,97.517,97.484,97.503,329399992.0
2006-12-22 13:51:00,97.489,97.505,97.489,97.495,38599999.0
2006-12-22 13:52:00,97.459,97.466,97.44,97.448,300100003.0
2006-12-22 13:53:00,97.487,97.491,97.458,97.478,285300002.0
2006-12-22 13:54:00,97.465,97.484,97.45,97.45,210199999.0
2006-12-22 13:55:00,97.462,97.476,97.449,97.473,204400004.0
2006-12-22 13:56:00,97.497,97.504,97.477,97.477,177999997.0
2006-12-22 13:57:00,97.484,97.494,97.453,97.465,246500000.0
2006-12-22 13:58:00,97.458,97.478,97.445,97.475,210399999.0
2006-12-22 13:59:00,97.485,97.506,97.478,97.489,226900000.0
2006-12-22 14:00:00,97.478,97.503,97.456,97.486,212000001.0
2006-12-22 14:01:00,97.509,97.509,97.477,97.494,161800001.0
2006-12-22 14:02:00,97.501,97.511,97.472,97.5,228799998.0
2006-12-22 14:03:00,97.477,97.496,97.472,97.496,164600001.0
2006-12-22 14:04:00,97.507,97.507,97.473,97.473,286800000.0
2006-12-22 14:05:00,97.5,97.514,97.484,97.484,94400000.0
2006-12-22 14:06:00,97.5,97.515,97.482,97.5,288099995.0
2006-12-22 14:07:00,97.497,97.52,97.495,97.514,242799999.0
2006-12-22 14:08:00,97.521,97.531,97.5,97.505,204799999.0
2006-12-22 14:09:00,97.518,97.539,97.513,97.53,310900001.0
2006-12-22 14:10:00,97.534,97.541,97.506,97.527,212400001.0
2006-12-22 14:11:00,97.519,97.541,97.515,97.536,304699998.0
2006-12-22 14:12:00,97.529,97.542,97.518,97.535,272099994.0
2006-12-22 14:13:00,97.524,97.543,97.513,97.541,245700002.0
2006-12-22 14:14:00,97.543,97.543,97.511,97.54,279500001.0
2006-12-22 14:15:00,97.523,97.538,97.511,97.517,205600002.0
2006-12-22 14:16:00,97.519,97.519,97.496,97.5,151199998.0
2006-12-22 14:17:00,97.506,97.528,97.506,97.528,185000002.0
2006-12-22 14:18:00,97.534,97.534,97.482,97.482,219000003.0
2006-12-22 14:19:00,97.491,97.521,97.482,97.482,212699997.0
2006-12-22 14:20:00,97.51,97.524,97.482,97.492,288900002.0
2006-12-22 14:21:00,97.496,97.512,97.483,97.503,225599996.0
2006-12-22 14:22:00,97.472,97.518,97.472,97.518,232399998.0
2006-12-22 14:23:00,97.517,97.517,97.459,97.466,209099999.0
2006-12-22 14:24:00,97.477,97.497,97.46,97.478,153800002.0
2006-12-22 14:25:00,97.481,97.482,97.462,97.462,10400000.0
2006-12-22 14:26:00,97.494,97.526,97.494,97.508,361699998.0
2006-12-22 14:27:00,97.51,97.51,97.495,97.499,87000000.0
2006-12-22 14:28:00,97.484,97.508,97.483,97.503,184000000.0
2006-12-22 14:29:00,97.477,97.493,97.444,97.462,352400002.0
2006-12-22 14:30:00,97.442,97.467,97.429,97.435,309400000.0
2006-12-22 14:31:00,97.455,97.477,97.404,97.457,290800001.0
2006-12-22 14:32:00,97.464,97.498,97.464,97.492,284600001.0
2006-12-22 14:33:00,97.466,97.485,97.452,97.465,161100000.0
2006-12-22 14:34:00,97.443,97.47,97.431,97.454,202099998.0
2006-12-22 14:35:00,97.46,97.46,97.434,97.46,207900000.0
2006-12-22 14:36:00,97.452,97.464,97.43,97.444,308699996.0
2006-12-22 14:37:00,97.447,97.463,97.433,97.46,159500000.0
2006-12-22 14:38:00,97.461,97.461,97.434,97.45,61100000.0
2006-12-22 14:39:00,97.457,97.457,97.424,97.426,280200000.0
2006-12-22 14:40:00,97.433,97.462,97.433,97.455,206999998.0
2006-12-22 14:41:00,97.453,97.455,97.427,97.427,162799999.0
2006-12-22 14:42:00,97.428,97.452,97.428,97.451,293000000.0
2006-12-22 14:43:00,97.448,97.455,97.417,97.44,133100000.0
2006-12-22 14:44:00,97.436,97.464,97.432,97.46,257800001.0
2006-12-22 14:45:00,97.44,97.471,97.435,97.471,235500000.0
2006-12-22 14:46:00,97.441,97.464,97.441,97.463,277300001.0
2006-12-22 14:47:00,97.456,97.473,97.428,97.454,209799998.0
2006-12-22 14:48:00,97.445,97.458,97.433,97.449,52099999.0
2006-12-22 14:49:00,97.436,97.459,97.421,97.44,203099998.0
2006-12-22 14:50:00,97.452,97.456,97.423,97.435,288900001.0
2006-12-22 14:51:00,97.463,97.469,97.444,97.447,240199999.0
2006-12-22 14:52:00,97.454,97.478,97.448,97.477,244599999.0
2006-12-22 14:53:00,97.473,97.489,97.458,97.469,206500000.0
2006-12-22 14:54:00,97.465,97.482,97.45,97.481,147499997.0
2006-12-22 14:55:00,97.454,97.509,97.448,97.495,358400001.0
2006-12-22 14:56:00,97.492,97.494,97.472,97.478,194099999.0
2006-12-22 14:57:00,97.48,97.495,97.452,97.47,175799998.0
2006-12-22 14:58:00,97.467,97.469,97.439,97.451,127899999.0
2006-12-22 14:59:00,97.4,97.468,97.4,97.462,154399999.0
2006-12-22 15:00:00,97.455,97.47,97.447,97.461,188399998.0
2006-12-22 15:01:00,97.447,97.471,97.431,97.456,117899999.0
2006-12-22 15:02:00,97.438,97.458,97.434,97.455,362400001.0
2006-12-22 15:03:00,97.422,97.445,97.399,97.399,155500000.0
2006-12-22 15:04:00,97.409,97.41,97.389,97.4,198600000.0
2006-12-22 15:05:00,97.4,97.41,97.373,97.396,253699998.0
2006-12-22 15:06:00,97.401,97.422,97.39,97.403,158499998.0
2006-12-22 15:07:00,97.415,97.417,97.394,97.417,93699998.0
2006-12-22 15:08:00,97.407,97.439,97.403,97.429,256399995.0
2006-12-22 15:09:00,97.421,97.44,97.411,97.43,241899999.0
2006-12-22 15:10:00,97.41,97.431,97.404,97.431,178500001.0
2006-12-22 15:11:00,97.434,97.452,97.416,97.434,305900000.0
2006-12-22 15:12:00,97.451,97.451,97.418,97.434,223399997.0
2006-12-22 15:13:00,97.431,97.458,97.426,97.458,292300003.0
2006-12-22 15:14:00,97.448,97.462,97.429,97.453,153699999.0
2006-12-22 15:15:00,97.446,97.463,97.428,97.439,227599998.0
2006-12-22 15:16:00,97.42,97.451,97.408,97.427,295899999.0
2006-12-22 15:17:00,97.443,97.455,97.422,97.44,336999998.0
2006-12-22 15:18:00,97.429,97.448,97.423,97.443,168000000.0
2006-12-22 15:19:00,97.452,97.452,97.418,97.418,281599998.0
2006-12-22 15:20:00,97.433,97.438,97.403,97.424,207200001.0
2006-12-22 15:21:00,97.438,97.459,97.435,97.456,137100000.0
2006-12-22 15:22:00,97.438,97.459,97.39,97.446,232500002.0
2006-12-22 15:23:00,97.423,97.444,97.418,97.433,380799999.0
2006-12-22 15:24:00,97.428,97.452,97.425,97.45,235300001.0
2006-12-22 15:25:00,97.455,97.455,97.421,97.429,242199999.0
2006-12-22 15:26:00,97.425,97.446,97.408,97.425,182299997.0
2006-12-22 15:27:00,97.413,97.443,97.406,97.44,345200003.0
2006-12-22 15:28:00,97.435,97.439,97.414,97.414,174500003.0
2006-12-22 15:29:00,97.417,97.428,97.389,97.389,114599998.0
2006-12-22 15:30:00,97.393,97.508,97.393,97.422,249200000.0
2006-12-22 15:31:00,97.44,97.469,97.424,97.457,278999998.0
2006-12-22 15:32:00,97.477,97.479,97.432,97.443,317500000.0
2006-12-22 15:33:00,97.402,97.42,97.389,97.406,164099999.0
2006-12-22 15:34:00,97.365,97.386,97.357,97.383,387000000.0
2006-12-22 15:35:00,97.383,97.401,97.368,97.393,313700003.0
2006-12-22 15:36:00,97.378,97.402,97.377,97.378,218299997.0
2006-12-22 15:37:00,97.381,97.381,97.361,97.361,74000000.0
2006-12-22 15:38:00,97.368,97.407,97.367,97.407,207399998.0
2006-12-22 15:39:00,97.405,97.432,97.405,97.423,115200000.0
2006-12-22 15:40:00,97.42,97.442,97.396,97.432,256400001.0
2006-12-22 15:41:00,97.423,97.456,97.416,97.447,342199998.0
2006-12-22 15:42:00,97.455,97.478,97.435,97.436,174999998.0
2006-12-22 15:43:00,97.436,97.436,97.416,97.423,164000000.0
2006-12-22 15:44:00,97.419,97.448,97.41,97.448,261299999.0
2006-12-22 15:45:00,97.432,97.45,97.427,97.442,145300000.0
2006-12-22 15:46:00,97.438,97.452,97.423,97.431,330500000.0
2006-12-22 15:47:00,97.437,97.45,97.414,97.414,288300002.0
2006-12-22 15:48:00,97.422,97.437,97.409,97.413,259899999.0
2006-12-22 15:49:00,97.429,97.443,97.414,97.414,148600001.0
2006-12-22 15:50:00,97.422,97.448,97.411,97.418,251899995.0
2006-12-22 15:51:00,97.414,97.438,97.404,97.438,395299998.0
2006-12-22 15:52:00,97.438,97.454,97.419,97.43,331499997.0
2006-12-22 15:53:00,97.426,97.438,97.404,97.43,308300001.0
2006-12-22 15:54:00,97.427,97.432,97.359,97.359,244199996.0
2006-12-22 15:55:00,97.396,97.411,97.378,97.395,65599999.0
2006-12-22 15:56:00,97.395,97.415,97.381,97.415,187100000.0
2006-12-22 15:57:00,97.425,97.429,97.409,97.413,297599999.0
2006-12-22 15:58:00,97.409,97.416,97.379,97.41,291999999.0
2006-12-22 15:59:00,97.422,97.431,97.397,97.409,166499999.0
2006-12-22 16:00:00,97.387,97.432,97.387,97.43,202799999.0
2006-12-22 16:01:00,97.433,97.447,97.408,97.408,81899999.0
2006-12-22 16:02:00,97.408,97.435,97.4,97.414,181700000.0
2006-12-22 16:03:00,97.392,97.425,97.392,97.416,223100000.0
2006-12-22 16:04:00,97.41,97.435,97.404,97.414,261799998.0
2006-12-22 16:05:00,97.423,97.448,97.406,97.43,217499998.0
2006-12-22 16:06:00,97.427,97.442,97.411,97.438,175400001.0
2006-12-22 16:07:00,97.43,97.452,97.429,97.439,109899999.0
2006-12-22 16:08:00,97.442,97.444,97.406,97.406,332899998.0
2006-12-22 16:09:00,97.416,97.443,97.415,97.441,241999999.0
2006-12-22 16:10:00,97.437,97.465,97.435,97.444,252700000.0
2006-12-22 16:11:00,97.458,97.458,97.443,97.447,95100001.0
2006-12-22 16:12:00,97.44,97.454,97.426,97.432,194900001.0
2006-12-22 16:13:00,97.408,97.449,97.402,97.446,153599998.0
2006-12-22 16:14:00,97.443,97.461,97.418,97.447,103500001.0
2006-12-22 16:15:00,97.442,97.459,97.424,97.459,255699999.0
2006-12-22 16:16:00,97.447,97.465,97.419,97.435,247099993.0
2006-12-22 16:17:00,97.455,97.455,97.377,97.377,202299997.0
2006-12-22 16:18:00,97.426,97.443,97.409,97.409,285699996.0
2006-12-22 16:19:00,97.434,97.438,97.413,97.416,220700002.0
2006-12-22 16:20:00,97.402,97.435,97.394,97.396,260000000.0
2006-12-22 16:21:00,97.377,97.421,97.372,97.421,210399994.0
2006-12-22 16:22:00,97.44,97.452,97.422,97.439,155499995.0
2006-12-22 16:23:00,97.452,97.454,97.419,97.427,326400006.0
2006-12-22 16:24:00,97.446,97.451,97.418,97.435,162700002.0
2006-12-22 16:25:00,97.442,97.442,97.365,97.365,266599993.0
2006-12-22 16:26:00,97.383,97.417,97.36,97.397,126299999.0
2006-12-22 16:27:00,97.432,97.435,97.402,97.414,384099996.0
2006-12-22 16:28:00,97.411,97.43,97.404,97.422,139699997.0
2006-12-22 16:29:00,97.397,97.439,97.397,97.439,273900003.0
2006-12-22 16:30:00,97.44,97.448,97.42,97.438,306899999.0
2006-12-22 16:31:00,97.425,97.455,97.42,97.455,236500000.0
2006-12-22 16:32:00,97.446,97.446,97.411,97.417,213300003.0
2006-12-22 16:33:00,97.429,97.449,97.424,97.438,134700000.0
2006-12-22 16:34:00,97.442,97.455,97.42,97.454,275299998.0
2006-12-22 16:35:00,97.465,97.47,97.45,97.45,257299997.0
2006-12-22 16:36:00,97.453,97.465,97.434,97.462,278899999.0
2006-12-22 16:37:00,97.44,97.46,97.423,97.441,274000001.0
2006-12-22 16:38:00,97.427,97.445,97.414,97.422,205599996.0
2006-12-22 16:39:00,97.422,97.451,97.422,97.443,278800002.0
2006-12-22 16:40:00,97.455,97.455,97.428,97.433,169799998.0
2006-12-22 16:41:00,97.441,97.455,97.421,97.439,126299998.0
2006-12-22 16:42:00,97.421,97.457,97.419,97.457,293299997.0
2006-12-22 16:43:00,97.446,97.459,97.424,97.434,313900000.0
2006-12-22 16:44:00,97.436,97.453,97.414,97.416,195099999.0
2006-12-22 16:45:00,97.438,97.459,97.428,97.433,180200002.0
2006-12-22 16:46:00,97.446,97.449,97.424,97.431,127700000.0
2006-12-22 16:47:00,97.47,97.477,97.453,97.463,153999999.0
2006-12-22 16:48:00,97.465,97.475,97.442,97.448,213199999.0
2006-12-22 16:49:00,97.46,97.47,97.442,97.448,237599999.0
2006-12-22 16:50:00,97.462,97.476,97.456,97.476,190700002.0
2006-12-22 16:51:00,97.465,97.475,97.442,97.475,210699997.0
2006-12-22 16:52:00,97.448,97.483,97.428,97.451,300800003.0
2006-12-22 16:53:00,97.474,97.474,97.432,97.447,256799997.0
2006-12-22 16:54:00,97.455,97.478,97.436,97.456,274699997.0
2006-12-22 16:55:00,97.466,97.482,97.438,97.438,230199998.0
2006-12-22 16:56:00,97.462,97.462,97.431,97.441,182299998.0
2006-12-22 16:57:00,97.443,97.458,97.396,97.396,196499996.0
2006-12-22 16:58:00,97.358,97.378,97.346,97.365,318599999.0
2006-12-22 16:59:00,97.364,97.373,97.327,97.337,241800002.0
2006-12-22 17:00:00,97.307,97.405,97.307,97.405,144200001.0
2006-12-22 17:01:00,97.406,97.472,97.379,97.465,230200001.0
2006-12-22 17:02:00,97.463,97.483,97.439,97.466,152500001.0
2006-12-22 17:03:00,97.461,97.478,97.442,97.454,199799999.0
2006-12-22 17:04:00,97.456,97.46,97.432,97.438,157000001.0
2006-12-22 17:05:00,97.448,97.468,97.438,97.455,215900001.0
2006-12-22 17:06:00,97.46,97.479,97.444,97.458,233400000.0
2006-12-22 17:07:00,97.475,97.5,97.46,97.476,297399999.0
2006-12-22 17:08:00,97.475,97.475,97.438,97.462,308999999.0
2006-12-22 17:09:00,97.433,97.469,97.427,97.469,194599995.0
2006-12-22 17:10:00,97.438,97.469,97.438,97.463,177800001.0
2006-12-22 17:11:00,97.467,97.486,97.457,97.465,244300003.0
2006-12-22 17:12:00,97.485,97.51,97.467,97.487,211600002.0
2006-12-22 17:13:00,97.507,97.513,97.478,97.492,124699998.0
2006-12-22 17:14:00,97.487,97.502,97.465,97.489,343500005.0
2006-12-22 17:15:00,97.47,97.489,97.462,97.48,208599998.0
2006-12-22 17:16:00,97.47,97.497,97.466,97.478,167399999.0
2006-12-22 17:17:00,97.499,97.507,97.474,97.489,330999997.0
2006-12-22 17:18:00,97.506,97.507,97.479,97.484,249599997.0
2006-12-22 17:19:00,97.498,97.516,97.473,97.494,468999996.0
2006-12-22 17:20:00,97.515,97.535,97.499,97.511,429099993.0
2006-12-22 17:21:00,97.541,97.541,97.483,97.483,208800000.0
2006-12-22 17:22:00,97.499,97.517,97.486,97.495,277000001.0
2006-12-22 17:23:00,97.514,97.52,97.486,97.505,356899996.0
2006-12-22 17:24:00,97.497,97.509,97.474,97.489,237899996.0
2006-12-22 17:25:00,97.473,97.49,97.451,97.459,91999999.0
2006-12-22 17:26:00,97.455,97.49,97.437,97.471,217500001.0
2006-12-22 17:27:00,97.481,97.488,97.457,97.457,267600000.0
2006-12-22 17:28:00,97.478,97.506,97.478,97.497,203099998.0
2006-12-22 17:29:00,97.491,97.503,97.47,97.476,282399995.0
2006-12-22 17:30:00,97.457,97.479,97.448,97.468,243100002.0
2006-12-22 17:31:00,97.441,97.47,97.436,97.448,250699994.0
2006-12-22 17:32:00,97.426,97.462,97.426,97.449,363500000.0
2006-12-22 17:33:00,97.446,97.467,97.431,97.445,201599999.0
2006-12-22 17:34:00,97.452,97.479,97.449,97.46,245499999.0
2006-12-22 17:35:00,97.465,97.465,97.438,97.443,230899995.0
2006-12-22 17:36:00,97.455,97.466,97.433,97.45,197499998.0
2006-12-22 17:37:00,97.459,97.463,97.427,97.436,235900000.0
2006-12-22 17:38:00,97.452,97.465,97.449,97.464,142600000.0
2006-12-22 17:39:00,97.46,97.48,97.46,97.48,98799999.0
2006-12-22 17:40:00,97.456,97.484,97.456,97.483,286800001.0
2006-12-22 17:41:00,97.471,97.497,97.459,97.48,162699999.0
2006-12-22 17:42:00,97.476,97.478,97.448,97.448,189299999.0
2006-12-22 17:43:00,97.449,97.461,97.428,97.447,212900001.0
2006-12-22 17:44:00,97.452,97.458,97.429,97.445,195599999.0
2006-12-22 17:45:00,97.443,97.458,97.438,97.455,266400001.0
2006-12-22 17:46:00,97.453,97.453,97.418,97.418,169099998.0
2006-12-22 17:47:00,97.438,97.463,97.429,97.463,351600003.0
2006-12-22 17:48:00,97.471,97.471,97.44,97.46,246799998.0
2006-12-22 17:49:00,97.453,97.471,97.433,97.443,207199999.0
2006-12-22 17:50:00,97.453,97.47,97.443,97.462,251299995.0
2006-12-22 17:51:00,97.439,97.471,97.439,97.466,210300001.0
2006-12-22 17:52:00,97.46,97.475,97.443,97.461,190600000.0
2006-12-22 17:53:00,97.472,97.472,97.437,97.465,105099997.0
2006-12-22 17:54:00,97.444,97.462,97.424,97.446,205499997.0
2006-12-22 17:55:00,97.434,97.437,97.394,97.398,209099999.0
2006-12-22 17:56:00,97.422,97.439,97.4,97.4,340499997.0
2006-12-22 17:57:00,97.433,97.444,97.408,97.408,215100000.0
2006-12-22 17:58:00,97.402,97.447,97.402,97.447,107199998.0
2006-12-22 17:59:00,97.438,97.463,97.429,97.447,209599997.0
2006-12-22 18:00:00,97.415,97.44,97.402,97.413,310800004.0
2006-12-22 18:01:00,97.421,97.438,97.4,97.406,1842799991.0
2006-12-22 18:02:00,97.27,97.27,97.25,97.26,1993200005.0
2006-12-22 18:03:00,97.25,97.28,97.23,97.25,1993200005.0
2006-12-22 18:04:00,97.26,97.29,97.26,97.27,1993200005.0
2006-12-22 18:05:00,97.26,97.27,97.26,97.26,1993200005.0
2006-12-22 18:06:00,97.28,97.29,97.27,97.28,1993200005.0
2006-12-22 18:07:00,97.29,97.31,97.28,97.3,1993200005.0
2006-12-22 18:08:00,97.31,97.31,97.28,97.29,1993200005.0
2006-12-22 18:09:00,97.404,97.431,97.402,97.414,1993200005.0
2006-12-22 18:10:00,97.417,97.434,97.398,97.417,1623399998.0
2006-12-22 18:11:00,97.41,97.428,97.394,97.402,1075799998.0
2006-12-22 18:12:00,97.417,97.434,97.399,97.416,1264799996.0
2006-12-22 18:13:00,97.415,97.446,97.4,97.408,1895299998.0
2006-12-22 18:14:00,97.29,97.29,97.27,97.28,1038299992.0
2006-12-22 18:15:00,97.29,97.32,97.29,97.3,1038299992.0
2006-12-22 18:16:00,97.32,97.32,97.28,97.28,1038299992.0
2006-12-22 18:17:00,97.396,97.43,97.396,97.415,1038299992.0
2006-12-22 18:18:00,97.42,97.495,97.418,97.481,1215099998.0
2006-12-22 18:19:00,97.487,97.487,97.454,97.454,2032999994.0
2006-12-22 18:20:00,97.462,97.468,97.404,97.42,2016000005.0
2006-12-22 18:21:00,97.437,97.45,97.417,97.43,1593700003.0
2006-12-22 18:22:00,97.449,97.449,97.415,97.434,1476899992.0
2006-12-22 18:23:00,97.27,97.28,97.26,97.28,1743499996.0
2006-12-22 18:24:00,97.26,97.28,97.25,97.26,1743499996.0
2006-12-22 18:25:00,97.405,97.415,97.367,97.398,1743499996.0
2006-12-22 18:26:00,97.27,97.27,97.26,97.26,1423800004.0
2006-12-22 18:27:00,97.428,97.442,97.409,97.417,1423800004.0
2006-12-22 18:28:00,97.404,97.417,97.378,97.381,1609099998.0
2006-12-22 18:29:00,97.39,97.422,97.381,97.409,1180300000.0
2006-12-22 18:30:00,97.408,97.415,97.385,97.388,1101099999.0
2006-12-22 18:31:00,97.38,97.405,97.361,97.405,1378699991.0
2006-12-22 18:33:00,97.3,97.31,97.29,97.29,2000000003.0
2006-12-22 18:34:00,97.394,97.419,97.383,97.4,2000000003.0
2006-12-22 18:35:00,97.39,97.417,97.36,97.36,2104899987.0
2006-12-22 18:36:00,97.365,97.395,97.361,97.37,975099993.0
2006-12-22 18:37:00,97.387,97.395,97.352,97.357,1059400002.0
2006-12-22 18:38:00,97.36,97.36,97.315,97.348,876299995.0
2006-12-22 18:39:00,97.328,97.353,97.313,97.328,1199500004.0
2006-12-22 18:40:00,97.326,97.33,97.3,97.3,1759299997.0
2006-12-22 18:41:00,97.33,97.355,97.317,97.329,849699992.0
2006-12-22 18:42:00,97.329,97.365,97.328,97.351,1297299998.0
2006-12-22 18:43:00,97.343,97.362,97.321,97.338,342999998.0
2006-12-22 18:44:00,97.339,97.36,97.331,97.35,988899992.0
2006-12-22 18:45:00,97.328,97.36,97.327,97.345,781600004.0
2006-12-22 18:46:00,97.347,97.359,97.333,97.338,750800003.0
2006-12-22 18:47:00,97.336,97.344,97.323,97.329,351799997.0
2006-12-22 18:48:00,97.345,97.352,97.306,97.324,511099997.0
2006-12-22 18:49:00,97.343,97.343,97.302,97.322,699399998.0
2006-12-22 18:50:00,97.338,97.342,97.302,97.302,786599992.0
2006-12-22 18:51:00,97.293,97.333,97.293,97.32,999200009.0
2006-12-22 18:52:00,97.323,97.323,97.272,97.296,1321700003.0
2006-12-22 18:53:00,97.32,97.333,97.294,97.318,1588199999.0
2006-12-22 18:54:00,97.334,97.373,97.334,97.357,1374300002.0
2006-12-22 18:55:00,97.368,97.372,97.343,97.353,1638899988.0
2006-12-22 18:56:00,97.374,97.378,97.348,97.358,281999999.0
2006-12-22 18:57:00,97.342,97.36,97.334,97.355,519899998.0
2006-12-22 18:58:00,97.35,97.354,97.324,97.334,940899992.0
2006-12-22 18:59:00,97.351,97.37,97.323,97.334,1179399995.0
2006-12-22 19:00:00,97.335,97.354,97.322,97.34,388099997.0
2006-12-22 19:01:00,97.299,97.319,97.264,97.282,504000003.0
2006-12-22 19:02:00,97.268,97.289,97.248,97.259,301599997.0
2006-12-22 19:03:00,97.237,97.27,97.229,97.243,578599996.0
2006-12-22 19:04:00,97.242,97.277,97.238,97.262,456000002.0
2006-12-22 19:05:00,97.263,97.265,97.244,97.244,678599991.0
2006-12-22 19:06:00,97.277,97.286,97.258,97.258,812399992.0
2006-12-22 19:07:00,97.269,97.298,97.268,97.289,1570800007.0
2006-12-22 19:08:00,97.287,97.301,97.266,97.269,1499699994.0
2006-12-22 19:09:00,97.294,97.298,97.261,97.298,922999994.0
2006-12-22 19:10:00,97.298,97.304,97.281,97.294,336600000.0
2006-12-22 19:11:00,97.298,97.309,97.275,97.275,648199997.0
2006-12-22 19:12:00,97.285,97.301,97.271,97.293,230199999.0
2006-12-22 19:13:00,97.294,97.303,97.27,97.27,388700005.0
2006-12-22 19:14:00,97.293,97.293,97.269,97.274,340100001.0
2006-12-22 19:15:00,97.277,97.313,97.27,97.3,1033800000.0
2006-12-22 19:16:00,97.292,97.304,97.274,97.282,465899996.0
2006-12-22 19:17:00,97.286,97.286,97.245,97.25,678799996.0
2006-12-22 19:18:00,97.255,97.275,97.237,97.237,573799993.0
2006-12-22 19:19:00,97.236,97.263,97.216,97.236,1214599999.0
2006-12-22 19:20:00,97.258,97.291,97.252,97.291,709900002.0
2006-12-22 19:21:00,97.272,97.285,97.251,97.267,788799997.0
2006-12-22 19:22:00,97.261,97.273,97.248,97.25,317399998.0
2006-12-22 19:23:00,97.244,97.279,97.244,97.268,1777099992.0
2006-12-22 19:24:00,97.265,97.274,97.246,97.267,884399999.0
2006-12-22 19:25:00,97.266,97.266,97.236,97.241,1205600001.0
2006-12-22 19:26:00,97.253,97.27,97.229,97.229,1757299996.0
2006-12-22 19:27:00,97.25,97.276,97.237,97.255,1424299988.0
2006-12-22 19:28:00,97.239,97.268,97.233,97.268,961899994.0
2006-12-22 19:29:00,97.276,97.292,97.265,97.27,311000000.0
2006-12-22 19:30:00,97.288,97.291,97.262,97.282,1177299999.0
2006-12-22 19:31:00,97.274,97.295,97.273,97.292,562599998.0
2006-12-22 19:32:00,97.288,97.292,97.261,97.266,853699991.0
2006-12-22 19:33:00,97.262,97.297,97.262,97.29,665100003.0
2006-12-22 19:34:00,97.277,97.296,97.265,97.283,1121999993.0
2006-12-22 19:35:00,97.271,97.292,97.246,97.289,1042800013.0
2006-12-22 19:36:00,97.297,97.305,97.281,97.288,601800006.0
2006-12-22 19:37:00,97.299,97.313,97.289,97.305,202700001.0
2006-12-22 19:38:00,97.289,97.31,97.281,97.297,644399992.0
2006-12-22 19:39:00,97.295,97.297,97.266,97.268,839899994.0
2006-12-22 19:40:00,97.247,97.278,97.242,97.26,927800003.0
2006-12-22 19:41:00,97.245,97.272,97.241,97.242,1226399996.0
2006-12-22 19:42:00,97.255,97.268,97.242,97.255,884699995.0
2006-12-22 19:43:00,97.265,97.276,97.247,97.26,521199997.0
2006-12-22 19:44:00,97.251,97.279,97.251,97.271,919299993.0
2006-12-22 19:45:00,97.273,97.285,97.246,97.27,383099996.0
2006-12-22 19:46:00,97.293,97.295,97.269,97.269,568799998.0
2006-12-22 19:47:00,97.263,97.28,97.251,97.278,277300001.0
2006-12-22 19:48:00,97.275,97.295,97.243,97.279,1156200000.0
2006-12-22 19:49:00,97.293,97.293,97.261,97.269,778900000.0
2006-12-22 19:50:00,97.281,97.291,97.247,97.247,504800003.0
2006-12-22 19:51:00,97.244,97.28,97.244,97.28,639199991.0
2006-12-22 19:52:00,97.26,97.29,97.244,97.257,357200003.0
2006-12-22 19:53:00,97.257,97.262,97.239,97.242,553600000.0
2006-12-22 19:54:00,97.258,97.266,97.236,97.241,834900005.0
2006-12-22 19:55:00,97.241,97.265,97.236,97.265,248100001.0
2006-12-22 19:56:00,97.256,97.268,97.242,97.256,520100002.0
2006-12-22 19:57:00,97.258,97.262,97.233,97.25,616899992.0
2006-12-22 19:58:00,97.26,97.284,97.249,97.262,1061399995.0
2006-12-22 19:59:00,97.263,97.281,97.257,97.274,851299999.0
2006-12-22 20:00:00,97.26,97.263,97.237,97.237,440199998.0
2006-12-22 20:01:00,97.239,97.252,97.227,97.241,470399994.0
2006-12-22 20:02:00,97.225,97.262,97.225,97.247,633400000.0
2006-12-22 20:03:00,97.228,97.248,97.221,97.233,401399997.0
2006-12-22 20:04:00,97.237,97.268,97.231,97.254,695200000.0
2006-12-22 20:05:00,97.269,97.276,97.253,97.26,485200001.0
2006-12-22 20:06:00,97.254,97.284,97.235,97.255,515800001.0
2006-12-22 20:07:00,97.266,97.266,97.238,97.246,573900001.0
2006-12-22 20:08:00,97.253,97.267,97.234,97.26,619099998.0
2006-12-22 20:09:00,97.235,97.265,97.228,97.262,600100002.0
2006-12-22 20:10:00,97.254,97.267,97.242,97.256,630499996.0
2006-12-22 20:11:00,97.257,97.275,97.224,97.24,1430700005.0
2006-12-22 20:12:00,97.225,97.265,97.225,97.263,1450199995.0
2006-12-22 20:13:00,97.254,97.268,97.23,97.263,898300003.0
2006-12-22 20:14:00,97.243,97.273,97.228,97.257,312000000.0
2006-12-22 20:15:00,97.24,97.264,97.233,97.247,979700004.0
2006-12-22 20:16:00,97.247,97.267,97.239,97.26,1157099997.0
2006-12-22 20:17:00,97.263,97.267,97.247,97.25,341500001.0
2006-12-22 20:18:00,97.27,97.27,97.25,97.25,246399998.0
2006-12-22 20:19:00,97.25,97.273,97.235,97.262,1923200001.0
2006-12-22 20:20:00,97.242,97.271,97.241,97.262,1525799993.0
2006-12-22 20:21:00,97.246,97.268,97.241,97.257,374300000.0
2006-12-22 20:22:00,97.247,97.257,97.226,97.226,957399992.0
2006-12-22 20:23:00,97.244,97.26,97.23,97.237,793499998.0
2006-12-22 20:24:00,97.263,97.27,97.239,97.258,517299995.0
2006-12-22 20:25:00,97.265,97.265,97.229,97.233,775199995.0
2006-12-22 20:26:00,97.246,97.262,97.236,97.249,543600000.0
2006-12-22 20:27:00,97.248,97.274,97.237,97.267,1253499999.0
2006-12-22 20:28:00,97.256,97.281,97.243,97.25,1841699994.0
2006-12-22 20:31:00,97.265,97.278,97.247,97.278,1688899993.0
2006-12-22 20:32:00,97.37,97.37,97.36,97.36,787500001.0
2006-12-22 20:33:00,97.26,97.272,97.234,97.27,787500001.0
2006-12-22 20:34:00,97.27,97.283,97.255,97.26,362800000.0
2006-12-22 20:35:00,97.271,97.271,97.239,97.239,692300002.0
2006-12-22 20:36:00,97.262,97.276,97.243,97.26,448099996.0
2006-12-22 20:37:00,97.277,97.294,97.26,97.27,595099996.0
2006-12-22 20:38:00,97.292,97.297,97.264,97.273,1447100002.0
2006-12-22 20:39:00,97.291,97.295,97.262,97.265,1193899993.0
2006-12-22 20:40:00,97.294,97.294,97.253,97.277,1483900001.0
2006-12-22 20:41:00,97.262,97.284,97.258,97.279,709499996.0
2006-12-22 20:42:00,97.268,97.28,97.251,97.27,1195299993.0
2006-12-22 20:43:00,97.279,97.303,97.266,97.28,702999998.0
2006-12-22 20:44:00,97.3,97.3,97.27,97.279,996699990.0
2006-12-22 20:45:00,97.267,97.294,97.255,97.271,1103100003.0
2006-12-22 20:46:00,97.267,97.292,97.263,97.28,849600003.0
2006-12-22 20:47:00,97.282,97.307,97.266,97.273,1417399998.0
2006-12-22 20:48:00,97.286,97.303,97.274,97.285,899799992.0
2006-12-22 20:49:00,97.313,97.319,97.285,97.294,867299995.0
2006-12-22 20:50:00,97.308,97.367,97.307,97.348,1168600015.0
2006-12-22 20:51:00,97.362,97.373,97.335,97.349,758499999.0
2006-12-22 20:52:00,97.35,97.38,97.331,97.38,585399994.0
2006-12-22 20:53:00,97.368,97.37,97.333,97.349,1414399993.0
2006-12-22 20:54:00,97.353,97.353,97.31,97.327,489599994.0
2006-12-22 20:55:00,97.322,97.337,97.304,97.323,891299999.0
2006-12-22 20:56:00,97.317,97.339,97.307,97.308,1104100004.0
2006-12-22 20:57:00,97.326,97.341,97.312,97.319,1290099988.0
2006-12-22 20:58:00,97.46,97.47,97.45,97.45,849499993.0
2006-12-22 20:59:00,97.46,97.47,97.45,97.46,849499993.0
2006-12-22 21:00:00,97.45,97.45,97.44,97.44,849499993.0
2006-12-22 21:02:00,97.309,97.328,97.298,97.32,849499993.0
2006-12-22 21:03:00,97.307,97.325,97.281,97.291,775400001.0
2006-12-22 21:04:00,97.283,97.293,97.263,97.266,542099994.0
2006-12-22 21:05:00,97.268,97.285,97.248,97.27,367300000.0
2006-12-22 21:06:00,97.28,97.283,97.255,97.269,647999994.0
2006-12-22 21:07:00,97.248,97.28,97.23,97.244,598199996.0
2006-12-22 21:08:00,97.237,97.253,97.218,97.23,670099999.0
2006-12-22 21:09:00,97.259,97.305,97.251,97.285,357899999.0
2006-12-22 21:10:00,97.306,97.307,97.284,97.285,374000002.0
2006-12-22 21:11:00,97.28,97.298,97.274,97.287,484699996.0
2006-12-22 21:12:00,97.259,97.296,97.252,97.296,557699996.0
2006-12-22 21:13:00,97.292,97.296,97.253,97.253,923800000.0
2006-12-22 21:14:00,97.28,97.297,97.25,97.275,1093599988.0
2006-12-22 21:15:00,97.289,97.317,97.252,97.311,1176899995.0
2006-12-22 21:16:00,97.31,97.331,97.296,97.32,634599995.0
2006-12-22 21:17:00,97.322,97.324,97.288,97.304,1449200003.0
2006-12-22 21:18:00,97.313,97.338,97.307,97.335,813799997.0
2006-12-22 21:19:00,97.33,97.342,97.314,97.327,1080999989.0
2006-12-22 21:20:00,97.326,97.341,97.307,97.325,1449699988.0
2006-12-22 21:21:00,97.315,97.329,97.296,97.316,1642399995.0
2006-12-22 21:22:00,97.296,97.331,97.278,97.32,1621099994.0
2006-12-22 21:23:00,97.335,97.348,97.309,97.338,1045099995.0
2006-12-22 21:24:00,97.334,97.354,97.323,97.35,784599999.0
2006-12-22 21:25:00,97.327,97.349,97.32,97.342,1251199996.0
2006-12-22 21:26:00,97.333,97.352,97.329,97.346,368199996.0
2006-12-22 21:27:00,97.327,97.352,97.326,97.346,518599997.0
2006-12-22 21:28:00,97.353,97.363,97.339,97.35,364399998.0
2006-12-22 21:29:00,97.35,97.36,97.325,97.355,749499995.0
2006-12-22 21:30:00,97.347,97.36,97.33,97.355,373599998.0
2006-12-22 21:31:00,97.352,97.358,97.331,97.346,243799997.0
2006-12-22 21:32:00,97.359,97.371,97.342,97.348,1261599994.0
2006-12-22 21:33:00,97.329,97.353,97.326,97.333,195899999.0
2006-12-22 21:34:00,97.347,97.362,97.334,97.354,402300002.0
2006-12-22 21:35:00,97.364,97.366,97.338,97.342,448399999.0
2006-12-22 21:36:00,97.33,97.354,97.33,97.348,215600006.0
2006-12-22 21:37:00,97.34,97.351,97.32,97.333,425099997.0
2006-12-22 21:38:00,97.328,97.349,97.311,97.319,392100000.0
2006-12-22 21:39:00,97.319,97.345,97.306,97.335,251000000.0
2006-12-22 21:40:00,97.328,97.342,97.314,97.333,309200002.0
2006-12-22 21:41:00,97.331,97.354,97.306,97.306,277799999.0
2006-12-22 21:42:00,97.324,97.344,97.314,97.335,644199995.0
2006-12-22 21:43:00,97.332,97.345,97.316,97.336,743399996.0
2006-12-22 21:44:00,97.32,97.348,97.309,97.348,1221899992.0
2006-12-22 21:45:00,97.342,97.342,97.303,97.33,1003799995.0
2006-12-22 21:46:00,97.318,97.34,97.31,97.31,528199996.0
2006-12-22 21:47:00,97.338,97.379,97.312,97.357,763899990.0
2006-12-22 21:48:00,97.383,97.395,97.369,97.375,291700002.0
2006-12-22 21:49:00,97.378,97.393,97.355,97.388,572899999.0
2006-12-22 21:50:00,97.382,97.401,97.368,97.371,229299996.0
2006-12-22 21:51:00,97.363,97.383,97.355,97.356,397899997.0
2006-12-22 21:52:00,97.368,97.375,97.344,97.349,679899998.0
2006-12-22 21:53:00,97.363,97.38,97.355,97.38,299800003.0
2006-12-22 21:54:00,97.373,97.386,97.361,97.385,226400001.0
2006-12-22 21:55:00,97.38,97.392,97.366,97.386,263900000.0
2006-12-22 21:56:00,97.397,97.428,97.384,97.412,587399992.0
2006-12-22 21:57:00,97.421,97.424,97.396,97.404,80900000.0
2006-12-22 21:58:00,97.423,97.446,97.42,97.438,249400001.0
2006-12-22 21:59:00,97.44,97.452,97.406,97.43,612800001.0
2006-12-22 22:00:00,97.431,97.437,97.398,97.412,682699999.0
2006-12-22 22:01:00,97.425,97.438,97.4,97.424,917500003.0
2006-12-22 22:02:00,97.425,97.458,97.424,97.445,1109099997.0
2006-12-22 22:03:00,97.437,97.437,97.418,97.42,337099997.0
2006-12-22 22:04:00,97.439,97.44,97.412,97.435,633499998.0
2006-12-22 22:05:00,97.41,97.429,97.39,97.428,300800000.0
2006-12-22 22:06:00,97.408,97.428,97.402,97.428,267300004.0
2006-12-22 22:07:00,97.394,97.414,97.39,97.405,142100000.0
2006-12-22 22:08:00,97.417,97.425,97.393,97.393,193800001.0
2006-12-22 22:09:00,97.417,97.422,97.394,97.394,421499998.0
2006-12-22 22:10:00,97.399,97.42,97.381,97.405,165199999.0
2006-12-22 22:11:00,97.4,97.417,97.395,97.406,506400001.0
2006-12-22 22:12:00,97.387,97.41,97.37,97.405,338800001.0
2006-12-22 22:13:00,97.393,97.425,97.38,97.425,347599998.0
2006-12-22 22:14:00,97.416,97.434,97.393,97.401,201200002.0
2006-12-22 22:15:00,97.389,97.439,97.389,97.439,601300003.0
2006-12-22 22:16:00,97.41,97.434,97.375,97.392,431999997.0
2006-12-22 22:17:00,97.362,97.39,97.362,97.39,39100000.0
2006-12-22 22:18:00,97.382,97.385,97.359,97.359,279999997.0
2006-12-22 22:19:00,97.373,97.398,97.362,97.381,164200002.0
2006-12-22 22:20:00,97.39,97.397,97.375,97.385,199399997.0
2006-12-22 22:21:00,97.377,97.409,97.377,97.404,134499998.0
2006-12-22 22:22:00,97.395,97.408,97.38,97.398,477399997.0
2006-12-22 22:23:00,97.379,97.407,97.379,97.407,79800000.0
2006-12-22 22:24:00,97.409,97.409,97.388,97.401,127400001.0
2006-12-22 22:25:00,97.399,97.405,97.384,97.395,355100001.0
2006-12-22 22:26:00,97.4,97.412,97.389,97.389,134000000.0
2006-12-22 22:27:00,97.409,97.416,97.386,97.386,639799993.0
2006-12-22 22:28:00,97.411,97.423,97.392,97.404,286499998.0
2006-12-22 22:29:00,97.42,97.42,97.375,97.375,384699998.0
2006-12-22 22:30:00,97.401,97.424,97.4,97.414,475200000.0
2006-12-22 22:31:00,97.408,97.408,97.387,97.39,142899999.0
2006-12-22 22:32:00,97.38,97.411,97.38,97.402,234799998.0
2006-12-22 22:33:00,97.402,97.402,97.376,97.376,447400001.0
2006-12-22 22:34:00,97.372,97.392,97.364,97.379,481099997.0
2006-12-22 22:35:00,97.381,97.385,97.362,97.362,326799996.0
2006-12-22 22:36:00,97.37,97.387,97.364,97.376,491499998.0
2006-12-22 22:37:00,97.377,97.383,97.36,97.366,229799999.0
2006-12-22 22:38:00,97.382,97.382,97.356,97.356,172699998.0
2006-12-22 22:39:00,97.375,97.378,97.351,97.361,208799998.0
2006-12-22 22:40:00,97.378,97.381,97.359,97.362,460199993.0
2006-12-22 22:41:00,97.369,97.389,97.365,97.389,288600002.0
2006-12-22 22:42:00,97.389,97.389,97.354,97.354,275000006.0
2006-12-22 22:43:00,97.367,97.391,97.36,97.389,740499998.0
2006-12-22 22:44:00,97.397,97.409,97.38,97.38,499400002.0
2006-12-22 22:45:00,97.413,97.413,97.373,97.387,577500003.0
2006-12-22 22:46:00,97.396,97.417,97.383,97.417,401699997.0
2006-12-22 22:47:00,97.418,97.427,97.402,97.41,244799998.0
2006-12-22 22:48:00,97.422,97.451,97.407,97.435,558499993.0
2006-12-22 22:49:00,97.438,97.452,97.42,97.424,554299996.0
2006-12-22 22:50:00,97.435,97.435,97.402,97.402,306200003.0
2006-12-22 22:51:00,97.411,97.466,97.411,97.453,573299995.0
2006-12-22 22:52:00,97.418,97.43,97.408,97.421,182499996.0
2006-12-22 22:53:00,97.418,97.438,97.393,97.421,299100002.0
2006-12-22 22:54:00,97.42,97.433,97.403,97.415,306199998.0
2006-12-22 22:55:00,97.412,97.431,97.398,97.414,503600001.0
2006-12-22 22:56:00,97.395,97.426,97.395,97.423,231200001.0
2006-12-22 22:57:00,97.428,97.428,97.388,97.399,278899997.0
2006-12-22 22:58:00,97.415,97.431,97.412,97.42,263300005.0
2006-12-22 22:59:00,97.424,97.424,97.346,97.357,346500002.0
2006-12-22 23:00:00,97.432,97.432,97.399,97.407,244799999.0
2006-12-22 23:01:00,97.404,97.428,97.398,97.428,156299999.0
2006-12-22 23:02:00,97.426,97.438,97.411,97.433,189599999.0
2006-12-22 23:03:00,97.42,97.436,97.413,97.436,261700005.0
2006-12-22 23:04:00,97.415,97.434,97.407,97.415,157400000.0
2006-12-22 23:05:00,97.429,97.433,97.412,97.414,152799999.0
2006-12-22 23:06:00,97.4,97.425,97.4,97.425,118200000.0
2006-12-22 23:07:00,97.422,97.432,97.403,97.416,166200002.0
2006-12-22 23:08:00,97.402,97.423,97.396,97.415,170600000.0
2006-12-22 23:09:00,97.401,97.419,97.4,97.401,232300000.0
2006-12-22 23:10:00,97.4,97.428,97.399,97.414,163599998.0
2006-12-22 23:11:00,97.415,97.415,97.387,97.387,269499999.0
2006-12-22 23:12:00,97.378,97.4,97.368,97.4,324599998.0
2006-12-22 23:13:00,97.371,97.388,97.362,97.375,87100000.0
2006-12-22 23:14:00,97.377,97.385,97.364,97.376,244499998.0
2006-12-22 23:15:00,97.374,97.387,97.365,97.378,123200000.0
2006-12-22 23:16:00,97.36,97.398,97.36,97.398,213899994.0
2006-12-22 23:17:00,97.385,97.412,97.364,97.395,245899997.0
2006-12-22 23:18:00,97.414,97.414,97.386,97.386,124799998.0
2006-12-22 23:19:00,97.401,97.404,97.377,97.388,170900001.0
2006-12-22 23:20:00,97.403,97.421,97.393,97.408,222000000.0
2006-12-22 23:21:00,97.414,97.421,97.391,97.407,238399999.0
2006-12-22 23:22:00,97.4,97.421,97.389,97.415,163499998.0
2006-12-22 23:23:00,97.419,97.435,97.399,97.414,160400000.0
2006-12-22 23:24:00,97.42,97.424,97.398,97.398,337100003.0
2006-12-22 23:25:00,97.419,97.419,97.402,97.402,83199998.0
2006-12-22 23:26:00,97.418,97.446,97.41,97.433,150000000.0
2006-12-22 23:27:00,97.4,97.417,97.396,97.413,134300001.0
2006-12-22 23:28:00,97.414,97.422,97.397,97.412,214699999.0
2006-12-22 23:29:00,97.415,97.415,97.385,97.394,233999996.0
2006-12-22 23:30:00,97.411,97.412,97.384,97.39,267000000.0
2006-12-22 23:31:00,97.396,97.42,97.384,97.406,220799998.0
2006-12-22 23:32:00,97.42,97.423,97.397,97.398,146799998.0
2006-12-22 23:33:00,97.402,97.414,97.382,97.4,193999996.0
2006-12-22 23:34:00,97.414,97.414,97.381,97.398,260500001.0
2006-12-22 23:35:00,97.403,97.417,97.37,97.402,303399997.0
2006-12-22 23:36:00,97.396,97.411,97.391,97.392,203699999.0
2006-12-22 23:37:00,97.397,97.418,97.397,97.418,158099999.0
2006-12-22 23:38:00,97.399,97.418,97.385,97.416,255800002.0
2006-12-22 23:39:00,97.427,97.427,97.392,97.392,228500007.0
2006-12-22 23:40:00,97.389,97.416,97.384,97.409,164500000.0
2006-12-22 23:41:00,97.411,97.423,97.398,97.415,256000002.0
2006-12-22 23:42:00,97.396,97.415,97.389,97.408,252300003.0
2006-12-22 23:43:00,97.413,97.413,97.393,97.4,349499997.0
2006-12-22 23:44:00,97.374,97.405,97.374,97.389,372600000.0
2006-12-22 23:45:00,97.382,97.39,97.357,97.39,102099999.0
2006-12-22 23:46:00,97.414,97.457,97.412,97.455,196400004.0
2006-12-22 23:47:00,97.458,97.463,97.373,97.378,153700002.0
2006-12-22 23:48:00,97.39,97.465,97.38,97.445,231299998.0
2006-12-22 23:49:00,97.449,97.472,97.408,97.411,312000003.0
2006-12-22 23:50:00,97.397,97.455,97.397,97.455,241399998.0
2006-12-22 23:51:00,97.427,97.448,97.41,97.424,258599998.0
2006-12-22 23:52:00,97.407,97.428,97.405,97.411,186399997.0
2006-12-22 23:53:00,97.399,97.399,97.375,97.389,158699998.0
2006-12-22 23:54:00,97.396,97.417,97.377,97.4,204900001.0
2006-12-22 23:55:00,97.398,97.421,97.398,97.418,162399999.0
2006-12-22 23:56:00,97.426,97.439,97.407,97.408,170099999.0
2006-12-22 23:57:00,97.413,97.436,97.394,97.402,246700002.0
2006-12-22 23:58:00,97.381,97.402,97.352,97.358,225799998.0
2006-12-22 23:59:00,97.304,97.374,97.301,97.359,395500001.0
2006-12-25 00:00:00,97.292,97.371,97.292,97.371,177500001.0
2006-12-25 00:01:00,97.305,97.341,97.305,97.339,186800001.0
2006-12-25 00:02:00,97.358,97.373,97.341,97.347,292099996.0
2006-12-25 00:03:00,97.325,97.342,97.308,97.325,239600002.0
2006-12-25 00:04:00,97.311,97.371,97.309,97.354,165000001.0
2006-12-25 00:05:00,97.326,97.338,97.3,97.333,254699998.0
2006-12-25 00:06:00,97.347,97.35,97.321,97.33,304299998.0
2006-12-25 00:07:00,97.331,97.356,97.317,97.328,211499998.0
2006-12-25 00:08:00,97.335,97.355,97.299,97.3,112200000.0
2006-12-25 00:09:00,97.288,97.323,97.263,97.287,181399998.0
2006-12-25 00:10:00,97.32,97.325,97.305,97.306,73800000.0
2006-12-25 00:11:00,97.314,97.331,97.304,97.317,158099998.0
2006-12-25 00:12:00,97.309,97.328,97.295,97.31,264900004.0
2006-12-25 00:13:00,97.315,97.33,97.305,97.314,183800005.0
2006-12-25 00:14:00,97.315,97.327,97.279,97.287,130999997.0
2006-12-25 00:15:00,97.275,97.277,97.246,97.246,170000000.0
2006-12-25 00:16:00,97.256,97.307,97.251,97.307,250299995.0
2006-12-25 00:17:00,97.31,97.32,97.283,97.3,163399997.0
2006-12-25 00:18:00,97.249,97.27,97.247,97.247,204000002.0
2006-12-25 00:19:00,97.257,97.292,97.257,97.292,84200000.0
2006-12-25 00:20:00,97.253,97.276,97.25,97.276,257300000.0
2006-12-25 00:21:00,97.303,97.304,97.279,97.286,251599998.0
2006-12-25 00:22:00,97.277,97.308,97.263,97.296,116199998.0
2006-12-25 00:23:00,97.291,97.322,97.275,97.298,70600001.0
2006-12-25 00:24:00,97.31,97.317,97.25,97.25,187400001.0
2006-12-25 00:25:00,97.277,97.32,97.269,97.303,111599997.0
2006-12-25 00:26:00,97.286,97.299,97.272,97.297,133400002.0
2006-12-25 00:27:00,97.295,97.324,97.295,97.315,215900001.0
2006-12-25 00:28:00,97.297,97.303,97.278,97.278,170699999.0
2006-12-25 00:29:00,97.298,97.321,97.287,97.29,215899996.0
2006-12-25 00:30:00,97.268,97.3,97.268,97.3,84400000.0
2006-12-25 00:31:00,97.288,97.315,97.288,97.315,88599998.0
2006-12-25 00:32:00,97.292,97.292,97.259,97.284,182899996.0
2006-12-25 00:33:00,97.284,97.308,97.276,97.308,170600000.0
2006-12-25 00:34:00,97.272,97.291,97.246,97.271,124599997.0
2006-12-25 00:35:00,97.276,97.278,97.251,97.265,240200001.0
2006-12-25 00:36:00,97.287,97.306,97.285,97.294,162200000.0
2006-12-25 00:37:00,97.288,97.317,97.275,97.295,322700001.0
2006-12-25 00:38:00,97.285,97.319,97.285,97.319,152500002.0
2006-12-25 00:39:00,97.312,97.333,97.304,97.324,274400001.0
2006-12-25 00:40:00,97.288,97.317,97.282,97.314,259699995.0
2006-12-25 00:41:00,97.309,97.324,97.291,97.291,146600001.0
2006-12-25 00:42:00,97.285,97.315,97.273,97.282,259199998.0
2006-12-25 00:43:00,97.282,97.302,97.256,97.268,261799998.0
2006-12-25 00:44:00,97.261,97.286,97.261,97.286,196299994.0
2006-12-25 00:45:00,97.287,97.315,97.278,97.279,329199994.0
2006-12-25 00:46:00,97.273,97.306,97.255,97.306,157899998.0
2006-12-25 00:47:00,97.308,97.308,97.28,97.296,379600001.0
2006-12-25 00:48:00,97.287,97.314,97.279,97.284,197000001.0
2006-12-25 00:49:00,97.306,97.325,97.281,97.281,235800000.0
2006-12-25 00:50:00,97.275,97.294,97.254,97.258,214100000.0
2006-12-25 00:51:00,97.252,97.254,97.22,97.221,237999997.0
2006-12-25 00:52:00,97.268,97.297,97.261,97.266,130300000.0
2006-12-25 00:53:00,97.284,97.297,97.276,97.285,184600001.0
2006-12-25 00:54:00,97.322,97.323,97.261,97.261,296499996.0
2006-12-25 00:55:00,97.27,97.303,97.269,97.288,239699998.0
2006-12-25 00:56:00,97.284,97.337,97.284,97.299,136200000.0
2006-12-25 00:57:00,97.284,97.284,97.234,97.24,223199998.0
2006-12-25 00:58:00,97.305,97.334,97.302,97.308,226399996.0
2006-12-25 00:59:00,97.308,97.354,97.305,97.319,178000001.0
2006-12-25 01:00:00,97.345,97.354,97.31,97.33,127999999.0
2006-12-25 01:01:00,97.315,97.341,97.302,97.302,256199999.0
2006-12-25 01:02:00,97.317,97.336,97.283,97.313,204100001.0
2006-12-25 01:03:00,97.321,97.328,97.303,97.315,146799995.0
2006-12-25 01:04:00,97.322,97.349,97.3,97.309,239299997.0
2006-12-25 01:05:00,97.299,97.345,97.291,97.331,186799999.0
2006-12-25 01:06:00,97.297,97.331,97.292,97.312,231900002.0
2006-12-25 01:07:00,97.307,97.307,97.264,97.264,167299996.0
2006-12-25 01:08:00,97.312,97.325,97.302,97.318,140500000.0
2006-12-25 01:09:00,97.302,97.319,97.301,97.315,138900002.0
2006-12-25 01:10:00,97.328,97.355,97.318,97.335,314800002.0
2006-12-25 01:11:00,97.338,97.365,97.321,97.351,206100002.0
2006-12-25 01:12:00,97.344,97.368,97.32,97.368,487899998.0
2006-12-25 01:13:00,97.36,97.36,97.32,97.338,222900001.0
2006-12-25 01:14:00,97.34,97.344,97.303,97.32,283599998.0
2006-12-25 01:15:00,97.317,97.334,97.298,97.322,82800000.0
2006-12-25 01:16:00,97.339,97.343,97.313,97.313,251900002.0
2006-12-25 01:17:00,97.27,97.301,97.27,97.301,136499998.0
2006-12-25 01:18:00,97.332,97.336,97.293,97.299,130899999.0
2006-12-25 01:19:00,97.278,97.3,97.278,97.3,108500000.0
2006-12-25 01:20:00,97.302,97.335,97.298,97.313,296399998.0
2006-12-25 01:21:00,97.307,97.342,97.307,97.331,313600001.0
2006-12-25 01:22:00,97.332,97.355,97.322,97.355,244199999.0
2006-12-25 01:23:00,97.333,97.36,97.311,97.36,166799997.0
2006-12-25 01:24:00,97.355,97.355,97.288,97.288,134200002.0
2006-12-25 01:25:00,97.288,97.348,97.282,97.348,116899996.0
2006-12-25 01:26:00,97.335,97.36,97.313,97.33,106700000.0
2006-12-25 01:27:00,97.313,97.381,97.311,97.365,245599996.0
2006-12-25 01:28:00,97.357,97.391,97.354,97.377,190600001.0
2006-12-25 01:29:00,97.365,97.402,97.338,97.352,256499999.0
2006-12-25 01:30:00,97.358,97.369,97.321,97.33,273399999.0
2006-12-25 01:31:00,97.334,97.373,97.334,97.353,205499999.0
2006-12-25 01:32:00,97.361,97.4,97.355,97.369,275500002.0
2006-12-25 01:33:00,97.377,97.378,97.332,97.334,201700004.0
2006-12-25 01:34:00,97.34,97.36,97.326,97.352,344399999.0
2006-12-25 01:35:00,97.35,97.35,97.319,97.34,154099998.0
2006-12-25 01:36:00,97.366,97.38,97.326,97.336,249399999.0
2006-12-25 01:37:00,97.325,97.373,97.311,97.357,167700000.0
2006-12-25 01:38:00,97.368,97.371,97.336,97.348,196799999.0
2006-12-25 01:39:00,97.326,97.354,97.322,97.345,296400001.0
2006-12-25 01:40:00,97.361,97.366,97.344,97.344,167899999.0
2006-12-25 01:41:00,97.317,97.357,97.315,97.335,204500003.0
2006-12-25 01:42:00,97.343,97.37,97.324,97.357,310599999.0
2006-12-25 01:43:00,97.345,97.354,97.314,97.314,290500001.0
2006-12-25 01:44:00,97.345,97.355,97.295,97.299,245100000.0
2006-12-25 01:45:00,97.315,97.337,97.286,97.292,213200002.0
2006-12-25 01:46:00,97.333,97.369,97.313,97.345,184700001.0
2006-12-25 01:47:00,97.319,97.352,97.314,97.352,153300000.0
2006-12-25 01:48:00,97.365,97.365,97.325,97.343,284099999.0
2006-12-25 01:49:00,97.32,97.35,97.316,97.328,324200001.0
2006-12-25 01:50:00,97.312,97.376,97.312,97.366,258499999.0
2006-12-25 01:51:00,97.325,97.363,97.325,97.35,207199998.0
2006-12-25 01:52:00,97.347,97.35,97.328,97.329,247499997.0
2006-12-25 01:53:00,97.347,97.347,97.296,97.297,196099999.0
2006-12-25 01:54:00,97.355,97.37,97.306,97.328,174500004.0
2006-12-25 01:55:00,97.354,97.358,97.305,97.305,232500000.0
2006-12-25 01:56:00,97.311,97.351,97.3,97.328,318600000.0
2006-12-25 01:57:00,97.348,97.37,97.328,97.344,243099999.0
2006-12-25 01:58:00,97.347,97.347,97.307,97.317,300100003.0
2006-12-25 01:59:00,97.306,97.335,97.29,97.315,372400002.0
2006-12-25 02:00:00,97.34,97.344,97.285,97.285,290400002.0
2006-12-25 02:01:00,97.303,97.348,97.291,97.297,243300000.0
2006-12-25 02:02:00,97.326,97.351,97.299,97.338,190299997.0
2006-12-25 02:03:00,97.35,97.356,97.298,97.298,320300003.0
2006-12-25 02:04:00,97.331,97.335,97.296,97.298,321600001.0
2006-12-25 02:05:00,97.322,97.324,97.265,97.303,278900000.0
2006-12-25 02:06:00,97.316,97.342,97.295,97.3,190300002.0
2006-12-25 02:07:00,97.278,97.305,97.257,97.276,197299999.0
2006-12-25 02:08:00,97.292,97.325,97.287,97.296,273100000.0
2006-12-25 02:09:00,97.338,97.338,97.285,97.291,315899999.0
2006-12-25 02:10:00,97.334,97.355,97.286,97.289,155099999.0
2006-12-25 02:11:00,97.27,97.324,97.264,97.279,248399998.0
2006-12-25 02:12:00,97.299,97.323,97.289,97.298,160299997.0
2006-12-25 02:13:00,97.32,97.339,97.3,97.322,145500001.0
2006-12-25 02:14:00,97.342,97.342,97.272,97.272,124899999.0
2006-12-25 02:15:00,97.289,97.316,97.269,97.269,282700002.0
2006-12-25 02:16:00,97.278,97.316,97.278,97.31,294800003.0
2006-12-25 02:17:00,97.322,97.322,97.26,97.281,205799999.0
2006-12-25 02:18:00,97.295,97.295,97.262,97.268,141200000.0
2006-12-25 02:19:00,97.279,97.313,97.263,97.298,222600000.0
2006-12-25 02:20:00,97.292,97.309,97.274,97.275,144899998.0
2006-12-25 02:21:00,97.259,97.294,97.259,97.288,106699999.0
2006-12-25 02:22:00,97.267,97.311,97.257,97.266,292699999.0
2006-12-25 02:23:00,97.27,97.307,97.27,97.284,260499997.0
2006-12-25 02:24:00,97.294,97.32,97.275,97.298,185499999.0
2006-12-25 02:25:00,97.271,97.29,97.254,97.268,185700001.0
2006-12-25 02:26:00,97.305,97.316,97.244,97.248,237599996.0
2006-12-25 02:27:00,97.264,97.311,97.264,97.264,242999995.0
2006-12-25 02:28:00,97.304,97.321,97.3,97.306,138300000.0
2006-12-25 02:29:00,97.31,97.323,97.289,97.3,150099998.0
2006-12-25 02:30:00,97.255,97.3,97.255,97.27,253200000.0
2006-12-25 02:31:00,97.247,97.287,97.247,97.262,148099997.0
2006-12-25 02:32:00,97.298,97.307,97.269,97.288,223900000.0
2006-12-25 02:33:00,97.285,97.325,97.276,97.301,204499996.0
2006-12-25 02:34:00,97.259,97.305,97.256,97.265,284000000.0
2006-12-25 02:35:00,97.259,97.296,97.244,97.247,364599994.0
2006-12-25 02:36:00,97.28,97.301,97.255,97.284,224600000.0
2006-12-25 02:37:00,97.257,97.303,97.253,97.288,277199997.0
2006-12-25 02:38:00,97.311,97.317,97.283,97.283,269000002.0
2006-12-25 02:39:00,97.288,97.316,97.279,97.292,113399999.0
2006-12-25 02:40:00,97.292,97.32,97.289,97.298,390999999.0
2006-12-25 02:41:00,97.286,97.317,97.28,97.285,391900001.0
2006-12-25 02:42:00,97.305,97.322,97.285,97.297,309500001.0
2006-12-25 02:43:00,97.305,97.342,97.285,97.285,313900003.0
2006-12-25 02:44:00,97.298,97.329,97.292,97.307,234500002.0
2006-12-25 02:45:00,97.317,97.336,97.294,97.318,175000000.0
2006-12-25 02:46:00,97.328,97.331,97.297,97.301,171299999.0
2006-12-25 02:47:00,97.297,97.333,97.297,97.313,121000001.0
2006-12-25 02:48:00,97.298,97.343,97.298,97.327,264400000.0
2006-12-25 02:49:00,97.313,97.349,97.306,97.317,197299999.0
2006-12-25 02:50:00,97.327,97.339,97.289,97.294,119199999.0
2006-12-25 02:51:00,97.277,97.32,97.277,97.313,108999999.0
2006-12-25 02:52:00,97.325,97.328,97.282,97.282,177600000.0
2006-12-25 02:53:00,97.272,97.313,97.272,97.304,255000003.0
2006-12-25 02:54:00,97.297,97.327,97.264,97.289,198100001.0
2006-12-25 02:55:00,97.271,97.3,97.25,97.262,209200000.0
2006-12-25 02:56:00,97.29,97.309,97.261,97.261,227800001.0
2006-12-25 02:57:00,97.268,97.312,97.259,97.277,218199999.0
2006-12-25 02:58:00,97.316,97.322,97.271,97.299,349100000.0
2006-12-25 02:59:00,97.263,97.319,97.263,97.312,400100001.0
2006-12-25 03:00:00,97.278,97.297,97.241,97.285,283300003.0
2006-12-25 03:01:00,97.255,97.293,97.247,97.269,262500003.0
2006-12-25 03:02:00,97.288,97.306,97.265,97.306,220000004.0
2006-12-25 03:03:00,97.279,97.302,97.261,97.28,237099996.0
2006-12-25 03:04:00,97.284,97.302,97.268,97.278,229900001.0
2006-12-25 03:05:00,97.275,97.315,97.25,97.273,237299998.0
2006-12-25 03:06:00,97.246,97.299,97.244,97.283,315099995.0
2006-12-25 03:07:00,97.298,97.317,97.28,97.302,298900000.0
2006-12-25 03:08:00,97.315,97.327,97.285,97.291,301500004.0
2006-12-25 03:09:00,97.305,97.328,97.295,97.304,184000001.0
2006-12-25 03:10:00,97.298,97.318,97.275,97.314,278700001.0
2006-12-25 03:11:00,97.303,97.303,97.254,97.263,217600006.0
2006-12-25 03:12:00,97.317,97.317,97.269,97.29,212299996.0
2006-12-25 03:13:00,97.286,97.321,97.267,97.294,288499997.0
2006-12-25 03:14:00,97.293,97.319,97.276,97.287,184199998.0
2006-12-25 03:15:00,97.242,97.283,97.234,97.279,247499998.0
2006-12-25 03:16:00,97.308,97.319,97.266,97.267,215899996.0
2006-12-25 03:17:00,97.29,97.3,97.266,97.274,189599999.0
2006-12-25 03:18:00,97.308,97.314,97.275,97.281,132999999.0
2006-12-25 03:19:00,97.308,97.317,97.294,97.295,179599997.0
2006-12-25 03:20:00,97.308,97.332,97.308,97.308,343599995.0
2006-12-25 03:21:00,97.315,97.315,97.269,97.269,346799996.0
2006-12-25 03:22:00,97.294,97.312,97.245,97.264,209799998.0
2006-12-25 03:23:00,97.283,97.297,97.266,97.267,199599998.0
2006-12-25 03:24:00,97.288,97.32,97.278,97.296,171399996.0
2006-12-25 03:25:00,97.308,97.315,97.274,97.276,339299997.0
2006-12-25 03:26:00,97.312,97.332,97.272,97.284,245599996.0
2006-12-25 03:27:00,97.299,97.309,97.273,97.278,148900000.0
2006-12-25 03:28:00,97.274,97.296,97.267,97.271,292200001.0
2006-12-25 03:29:00,97.285,97.317,97.283,97.283,157799998.0
2006-12-25 03:30:00,97.29,97.306,97.273,97.29,211199998.0
2006-12-25 03:31:00,97.297,97.312,97.266,97.284,342299996.0
2006-12-25 03:32:00,97.287,97.313,97.271,97.288,390599998.0
2006-12-25 03:33:00,97.29,97.328,97.272,97.28,302099996.0
2006-12-25 03:34:00,97.282,97.306,97.271,97.293,265399997.0
2006-12-25 03:35:00,97.274,97.31,97.274,97.3,288000001.0
2006-12-25 03:36:00,97.329,97.334,97.299,97.299,122300001.0
2006-12-25 03:37:00,97.28,97.31,97.262,97.274,200699999.0
2006-12-25 03:38:00,97.285,97.311,97.262,97.267,177800003.0
2006-12-25 03:39:00,97.272,97.286,97.242,97.27,290700002.0
2006-12-25 03:40:00,97.276,97.313,97.275,97.295,261500001.0
2006-12-25 03:41:00,97.319,97.33,97.278,97.283,238900000.0
2006-12-25 03:42:00,97.337,97.337,97.279,97.281,198399999.0
2006-12-25 03:43:00,97.285,97.321,97.268,97.27,349899995.0
2006-12-25 03:44:00,97.318,97.323,97.259,97.283,190600000.0
2006-12-25 03:45:00,97.251,97.295,97.245,97.273,223000000.0
2006-12-25 03:46:00,97.295,97.299,97.262,97.262,190800000.0
2006-12-25 03:47:00,97.288,97.312,97.275,97.29,307100001.0
2006-12-25 03:48:00,97.302,97.307,97.264,97.289,242600000.0
2006-12-25 03:49:00,97.3,97.308,97.281,97.295,235700001.0
2006-12-25 03:50:00,97.302,97.315,97.277,97.296,187499999.0
2006-12-25 03:51:00,97.293,97.305,97.266,97.28,160300001.0
2006-12-25 03:52:00,97.275,97.31,97.263,97.275,350400000.0
2006-12-25 03:53:00,97.282,97.297,97.259,97.261,201800000.0
2006-12-25 03:54:00,97.301,97.321,97.273,97.281,139999998.0
2006-12-25 03:55:00,97.292,97.328,97.286,97.291,195999996.0
2006-12-25 03:56:00,97.294,97.318,97.285,97.291,216000000.0
2006-12-25 03:57:00,97.315,97.316,97.284,97.284,333599996.0
2006-12-25 03:58:00,97.297,97.304,97.258,97.26,291199997.0
2006-12-25 03:59:00,97.286,97.312,97.28,97.297,249100004.0
2006-12-25 04:00:00,97.327,97.327,97.275,97.303,311799999.0
2006-12-25 04:01:00,97.287,97.306,97.265,97.286,188400000.0
2006-12-25 04:02:00,97.274,97.299,97.266,97.279,168300000.0
2006-12-25 04:03:00,97.282,97.305,97.262,97.267,306000004.0
2006-12-25 04:04:00,97.293,97.293,97.249,97.249,78700000.0
2006-12-25 04:05:00,97.288,97.321,97.262,97.321,162900000.0
2006-12-25 04:06:00,97.237,97.312,97.237,97.312,174900001.0
2006-12-25 04:07:00,97.287,97.316,97.273,97.273,196900003.0
2006-12-25 04:08:00,97.317,97.319,97.281,97.309,197999996.0
2006-12-25 04:09:00,97.309,97.314,97.251,97.251,272400000.0
2006-12-25 04:10:00,97.297,97.32,97.271,97.302,197999998.0
2006-12-25 04:11:00,97.285,97.311,97.262,97.28,260400000.0
2006-12-25 04:12:00,97.29,97.306,97.275,97.292,303299999.0
2006-12-25 04:13:00,97.281,97.301,97.279,97.295,198600001.0
2006-12-25 04:14:00,97.275,97.298,97.253,97.271,194500000.0
2006-12-25 04:15:00,97.272,97.298,97.272,97.298,291299997.0
2006-12-25 04:16:00,97.305,97.317,97.275,97.29,132000000.0
2006-12-25 04:17:00,97.283,97.341,97.266,97.266,300999999.0
2006-12-25 04:18:00,97.251,97.299,97.246,97.26,199599999.0
2006-12-25 04:19:00,97.28,97.286,97.24,97.24,274200002.0
2006-12-25 04:20:00,97.276,97.287,97.241,97.241,399499999.0
2006-12-25 04:21:00,97.259,97.28,97.226,97.226,291200001.0
2006-12-25 04:22:00,97.27,97.294,97.251,97.251,192299997.0
2006-12-25 04:23:00,97.238,97.28,97.238,97.258,230499998.0
2006-12-25 04:24:00,97.255,97.275,97.243,97.258,82299999.0
2006-12-25 04:25:00,97.283,97.298,97.252,97.287,227799998.0
2006-12-25 04:26:00,97.255,97.284,97.24,97.284,226599997.0
2006-12-25 04:27:00,97.258,97.307,97.235,97.283,192099998.0
2006-12-25 04:28:00,97.283,97.294,97.248,97.248,122600001.0
2006-12-25 04:29:00,97.257,97.277,97.235,97.251,247999995.0
2006-12-25 04:30:00,97.286,97.29,97.257,97.268,296800001.0
2006-12-25 04:31:00,97.272,97.279,97.245,97.249,214500003.0
2006-12-25 04:32:00,97.253,97.289,97.243,97.263,220000005.0
2006-12-25 04:33:00,97.253,97.298,97.252,97.295,217999998.0
2006-12-25 04:34:00,97.288,97.31,97.271,97.302,360700010.0
2006-12-25 04:35:00,97.27,97.282,97.258,97.266,211799998.0
2006-12-25 04:36:00,97.285,97.295,97.253,97.262,200299998.0
2006-12-25 04:37:00,97.263,97.283,97.244,97.252,139800002.0
2006-12-25 04:38:00,97.24,97.273,97.236,97.273,162400001.0
2006-12-25 04:39:00,97.238,97.246,97.206,97.236,273600001.0
2006-12-25 04:40:00,97.291,97.291,97.244,97.244,134600001.0
2006-12-25 04:41:00,97.27,97.27,97.225,97.233,197200001.0
2006-12-25 04:42:00,97.255,97.27,97.242,97.25,66500001.0
2006-12-25 04:43:00,97.223,97.279,97.208,97.246,280399998.0
2006-12-25 04:44:00,97.313,97.313,97.219,97.238,394100004.0
2006-12-25 04:45:00,97.244,97.273,97.244,97.253,262999998.0
2006-12-25 04:46:00,97.25,97.279,97.239,97.279,289400003.0
2006-12-25 04:47:00,97.274,97.306,97.268,97.287,315499999.0
2006-12-25 04:48:00,97.276,97.299,97.255,97.278,210399998.0
2006-12-25 04:49:00,97.264,97.282,97.244,97.265,204799998.0
2006-12-25 04:50:00,97.258,97.284,97.236,97.247,273800000.0
2006-12-25 04:51:00,97.215,97.258,97.215,97.258,103499999.0
2006-12-25 04:52:00,97.274,97.288,97.259,97.281,360899997.0
2006-12-25 04:53:00,97.262,97.281,97.236,97.257,300499999.0
2006-12-25 04:54:00,97.259,97.293,97.253,97.264,264799998.0
2006-12-25 04:55:00,97.287,97.294,97.267,97.272,135999995.0
2006-12-25 04:56:00,97.261,97.286,97.246,97.254,138099999.0
2006-12-25 04:57:00,97.257,97.291,97.244,97.271,237200004.0
2006-12-25 04:58:00,97.285,97.285,97.245,97.245,90700000.0
2006-12-25 04:59:00,97.235,97.27,97.229,97.257,226200002.0
2006-12-25 05:00:00,97.282,97.298,97.269,97.29,260900001.0
2006-12-25 05:01:00,97.286,97.287,97.245,97.272,201099997.0
2006-12-25 05:02:00,97.28,97.289,97.224,97.248,173199997.0
2006-12-25 05:03:00,97.286,97.294,97.278,97.279,75999999.0
2006-12-25 05:04:00,97.287,97.288,97.247,97.268,301799999.0
2006-12-25 05:05:00,97.274,97.281,97.236,97.249,138899997.0
2006-12-25 05:06:00,97.241,97.28,97.24,97.263,284100000.0
2006-12-25 05:07:00,97.248,97.278,97.231,97.254,388900000.0
2006-12-25 05:08:00,97.24,97.284,97.24,97.275,266299996.0
2006-12-25 05:09:00,97.267,97.284,97.211,97.223,205500003.0
2006-12-25 05:10:00,97.219,97.245,97.198,97.222,306199995.0
2006-12-25 05:11:00,97.232,97.244,97.203,97.244,79299999.0
2006-12-25 05:12:00,97.25,97.259,97.217,97.219,353100000.0
2006-12-25 05:13:00,97.228,97.257,97.227,97.243,178000001.0
2006-12-25 05:14:00,97.252,97.265,97.24,97.252,146500000.0
2006-12-25 05:15:00,97.265,97.272,97.237,97.237,76100000.0
2006-12-25 05:16:00,97.257,97.277,97.232,97.241,259999998.0
2006-12-25 05:17:00,97.235,97.267,97.235,97.255,208399998.0
2006-12-25 05:18:00,97.28,97.28,97.241,97.244,252399996.0
2006-12-25 05:19:00,97.271,97.294,97.266,97.286,259800000.0
2006-12-25 05:20:00,97.295,97.304,97.268,97.275,321599997.0
2006-12-25 05:21:00,97.277,97.285,97.246,97.262,149300000.0
2006-12-25 05:22:00,97.27,97.288,97.257,97.274,184300000.0
2006-12-25 05:23:00,97.292,97.297,97.268,97.278,278099997.0
2006-12-25 05:24:00,97.268,97.29,97.268,97.283,137099998.0
2006-12-25 05:25:00,97.287,97.302,97.266,97.266,212299999.0
2006-12-25 05:26:00,97.295,97.303,97.279,97.293,291499997.0
2006-12-25 05:27:00,97.315,97.324,97.304,97.304,152600002.0
2006-12-25 05:28:00,97.299,97.304,97.264,97.272,163900000.0
2006-12-25 05:29:00,97.269,97.308,97.261,97.288,180000002.0
2006-12-25 05:30:00,97.257,97.275,97.254,97.267,195899999.0
2006-12-25 05:31:00,97.258,97.29,97.254,97.265,237899998.0
2006-12-25 05:32:00,97.27,97.299,97.255,97.273,241299998.0
2006-12-25 05:33:00,97.29,97.295,97.267,97.275,204300001.0
2006-12-25 05:34:00,97.257,97.281,97.249,97.272,207799994.0
2006-12-25 05:35:00,97.282,97.29,97.255,97.271,238400001.0
2006-12-25 05:36:00,97.266,97.3,97.26,97.263,334499999.0
2006-12-25 05:37:00,97.287,97.289,97.246,97.274,270899999.0
2006-12-25 05:38:00,97.266,97.288,97.263,97.284,200400001.0
2006-12-25 05:39:00,97.26,97.286,97.251,97.283,270300001.0
2006-12-25 05:40:00,97.261,97.286,97.247,97.262,254099999.0
2006-12-25 05:41:00,97.267,97.288,97.241,97.246,128700003.0
2006-12-25 05:42:00,97.277,97.283,97.242,97.256,244699996.0
2006-12-25 05:43:00,97.263,97.302,97.25,97.302,147499998.0
2006-12-25 05:44:00,97.269,97.292,97.243,97.26,208900000.0
2006-12-25 05:45:00,97.273,97.282,97.241,97.241,213299999.0
2006-12-25 05:46:00,97.257,97.292,97.247,97.251,366200004.0
2006-12-25 05:47:00,97.261,97.282,97.227,97.272,263900000.0
2006-12-25 05:48:00,97.311,97.313,97.272,97.272,70999999.0
2006-12-25 05:49:00,97.266,97.301,97.266,97.297,245099999.0
2006-12-25 05:50:00,97.271,97.314,97.265,97.276,178899998.0
2006-12-25 05:51:00,97.311,97.317,97.294,97.309,178000000.0
2006-12-25 05:52:00,97.283,97.315,97.27,97.288,236599997.0
2006-12-25 05:53:00,97.287,97.295,97.254,97.259,162600000.0
2006-12-25 05:54:00,97.307,97.308,97.267,97.282,299599999.0
2006-12-25 05:55:00,97.265,97.312,97.252,97.286,253399997.0
2006-12-25 05:56:00,97.309,97.312,97.267,97.279,293599996.0
2006-12-25 05:57:00,97.297,97.308,97.277,97.308,238299997.0
2006-12-25 05:58:00,97.282,97.304,97.265,97.28,178899999.0
2006-12-25 05:59:00,97.29,97.313,97.256,97.269,170000001.0
2006-12-25 06:00:00,97.293,97.309,97.271,97.274,255599999.0
2006-12-25 06:01:00,97.262,97.283,97.254,97.283,130800000.0
2006-12-25 06:02:00,97.292,97.317,97.272,97.295,157200000.0
2006-12-25 06:03:00,97.268,97.309,97.265,97.309,152000001.0
2006-12-25 06:04:00,97.317,97.326,97.284,97.284,199200000.0
2006-12-25 06:05:00,97.267,97.316,97.267,97.313,252700002.0
2006-12-25 06:06:00,97.284,97.31,97.271,97.31,291900000.0
2006-12-25 06:07:00,97.286,97.32,97.278,97.313,315799997.0
2006-12-25 06:08:00,97.281,97.298,97.262,97.288,231999999.0
2006-12-25 06:09:00,97.287,97.289,97.254,97.279,171399997.0
2006-12-25 06:10:00,97.284,97.311,97.278,97.303,186999999.0
2006-12-25 06:11:00,97.295,97.295,97.254,97.281,256599998.0
2006-12-25 06:12:00,97.304,97.304,97.265,97.265,213200000.0
2006-12-25 06:13:00,97.277,97.281,97.253,97.28,277300000.0
2006-12-25 06:14:00,97.279,97.297,97.274,97.289,255500004.0
2006-12-25 06:15:00,97.254,97.278,97.247,97.257,285700001.0
2006-12-25 06:16:00,97.292,97.307,97.251,97.275,263100000.0
2006-12-25 06:17:00,97.251,97.281,97.24,97.25,235799997.0
2006-12-25 06:18:00,97.266,97.283,97.258,97.274,296499999.0
2006-12-25 06:19:00,97.258,97.29,97.243,97.262,193400002.0
2006-12-25 06:20:00,97.287,97.29,97.251,97.262,315700000.0
2006-12-25 06:21:00,97.257,97.293,97.247,97.274,406100002.0
2006-12-25 06:22:00,97.261,97.261,97.227,97.23,117899999.0
2006-12-25 06:23:00,97.249,97.291,97.249,97.291,76700000.0
2006-12-25 06:24:00,97.275,97.29,97.232,97.232,267500000.0
2006-12-25 06:25:00,97.241,97.281,97.223,97.247,223900001.0
2006-12-25 06:26:00,97.258,97.278,97.241,97.266,344799999.0
2006-12-25 06:27:00,97.275,97.294,97.247,97.274,180000000.0
2006-12-25 06:28:00,97.29,97.29,97.219,97.219,215600002.0
2006-12-25 06:29:00,97.242,97.278,97.237,97.268,269000001.0
2006-12-25 06:30:00,97.266,97.289,97.254,97.28,277599998.0
2006-12-25 06:31:00,97.249,97.277,97.247,97.259,140700000.0
2006-12-25 06:32:00,97.263,97.301,97.242,97.284,250999998.0
2006-12-25 06:33:00,97.267,97.289,97.241,97.283,215900001.0
2006-12-25 06:34:00,97.28,97.282,97.261,97.269,213600000.0
2006-12-25 06:35:00,97.283,97.298,97.251,97.26,204199999.0
2006-12-25 06:36:00,97.266,97.29,97.257,97.268,253800003.0
2006-12-25 06:37:00,97.279,97.289,97.25,97.273,175199997.0
2006-12-25 06:38:00,97.281,97.299,97.257,97.264,236000003.0
2006-12-25 06:39:00,97.257,97.277,97.253,97.263,26400000.0
2006-12-25 06:40:00,97.276,97.283,97.256,97.262,214000001.0
2006-12-25 06:41:00,97.255,97.266,97.239,97.256,279699998.0
2006-12-25 06:42:00,97.252,97.286,97.243,97.273,236200000.0
2006-12-25 06:43:00,97.257,97.286,97.252,97.282,195199998.0
2006-12-25 06:44:00,97.284,97.284,97.244,97.28,187000000.0
2006-12-25 06:45:00,97.284,97.295,97.266,97.279,180399999.0
2006-12-25 06:46:00,97.29,97.302,97.263,97.274,157500001.0
2006-12-25 06:47:00,97.292,97.325,97.28,97.28,117100000.0
2006-12-25 06:48:00,97.284,97.306,97.249,97.263,144800001.0
2006-12-25 06:49:00,97.269,97.288,97.252,97.263,259500000.0
2006-12-25 06:50:00,97.286,97.31,97.27,97.285,159900001.0
2006-12-25 06:51:00,97.274,97.309,97.274,97.296,259099997.0
2006-12-25 06:52:00,97.266,97.3,97.239,97.277,192500000.0
2006-12-25 06:53:00,97.31,97.31,97.257,97.26,251700000.0
2006-12-25 06:54:00,97.256,97.31,97.256,97.267,234600001.0
2006-12-25 06:55:00,97.275,97.304,97.273,97.285,292800002.0
2006-12-25 06:56:00,97.278,97.317,97.261,97.295,175699998.0
2006-12-25 06:57:00,97.302,97.326,97.269,97.273,308600003.0
2006-12-25 06:58:00,97.298,97.313,97.27,97.29,346800002.0
2006-12-25 06:59:00,97.268,97.299,97.258,97.273,266299999.0
2006-12-25 07:00:00,97.268,97.294,97.249,97.249,294600000.0
2006-12-25 07:01:00,97.28,97.303,97.263,97.303,262900002.0
2006-12-25 07:02:00,97.286,97.306,97.258,97.265,250899999.0
2006-12-25 07:03:00,97.276,97.308,97.261,97.278,121599998.0
2006-12-25 07:04:00,97.303,97.33,97.284,97.315,315200001.0
2006-12-25 07:05:00,97.334,97.348,97.284,97.284,249899999.0
2006-12-25 07:06:00,97.299,97.307,97.266,97.266,225000001.0
2006-12-25 07:07:00,97.268,97.315,97.268,97.306,217400001.0
2006-12-25 07:08:00,97.285,97.302,97.263,97.281,252599998.0
2006-12-25 07:09:00,97.266,97.303,97.266,97.294,219099996.0
2006-12-25 07:10:00,97.275,97.3,97.274,97.277,242300002.0
2006-12-25 07:11:00,97.289,97.301,97.262,97.281,165700000.0
2006-12-25 07:12:00,97.317,97.317,97.263,97.265,260699998.0
2006-12-25 07:13:00,97.286,97.311,97.274,97.308,228399996.0
2006-12-25 07:14:00,97.305,97.32,97.267,97.267,465099998.0
2006-12-25 07:15:00,97.278,97.299,97.261,97.279,269800000.0
2006-12-25 07:16:00,97.296,97.312,97.251,97.268,207999998.0
2006-12-25 07:17:00,97.275,97.303,97.259,97.28,183699997.0
2006-12-25 07:18:00,97.301,97.301,97.264,97.264,55600000.0
2006-12-25 07:19:00,97.271,97.308,97.26,97.297,215199996.0
2006-12-25 07:20:00,97.313,97.32,97.291,97.291,233400001.0
2006-12-25 07:21:00,97.289,97.334,97.279,97.303,236000000.0
2006-12-25 07:22:00,97.328,97.328,97.293,97.313,197299999.0
2006-12-25 07:23:00,97.322,97.333,97.293,97.301,361099999.0
2006-12-25 07:24:00,97.337,97.34,97.305,97.305,172000003.0
2006-12-25 07:25:00,97.302,97.322,97.293,97.305,119200000.0
2006-12-25 07:26:00,97.343,97.356,97.324,97.344,202800003.0
2006-12-25 07:27:00,97.274,97.336,97.274,97.327,173699998.0
2006-12-25 07:28:00,97.315,97.315,97.279,97.292,217799997.0
2006-12-25 07:29:00,97.307,97.323,97.27,97.286,207699996.0
2006-12-25 07:30:00,97.321,97.333,97.299,97.302,258699997.0
2006-12-25 07:31:00,97.316,97.334,97.298,97.312,177499998.0
2006-12-25 07:32:00,97.322,97.334,97.285,97.31,246300000.0
2006-12-25 07:33:00,97.313,97.334,97.275,97.305,260300003.0
2006-12-25 07:34:00,97.303,97.335,97.284,97.315,229200000.0
2006-12-25 07:35:00,97.304,97.332,97.292,97.309,184700000.0
2006-12-25 07:36:00,97.348,97.349,97.305,97.318,218600000.0
2006-12-25 07:37:00,97.325,97.329,97.272,97.277,149799999.0
2006-12-25 07:38:00,97.272,97.314,97.272,97.314,129900000.0
2006-12-25 07:39:00,97.314,97.332,97.269,97.279,291399998.0
2006-12-25 07:40:00,97.297,97.318,97.267,97.28,209999996.0
2006-12-25 07:41:00,97.297,97.31,97.266,97.28,176700001.0
2006-12-25 07:42:00,97.294,97.332,97.274,97.283,259100002.0
2006-12-25 07:43:00,97.28,97.309,97.271,97.28,196300000.0
2006-12-25 07:44:00,97.298,97.31,97.265,97.285,256400001.0
2006-12-25 07:45:00,97.273,97.302,97.261,97.277,307799999.0
2006-12-25 07:46:00,97.296,97.316,97.286,97.298,259399998.0
2006-12-25 07:47:00,97.318,97.32,97.287,97.302,301799999.0
2006-12-25 07:48:00,97.312,97.318,97.267,97.271,181299999.0
2006-12-25 07:49:00,97.253,97.292,97.248,97.259,269500004.0
2006-12-25 07:50:00,97.256,97.305,97.252,97.305,198799999.0
2006-12-25 07:51:00,97.313,97.313,97.247,97.247,165199995.0
2006-12-25 07:52:00,97.271,97.305,97.265,97.274,183200003.0
2006-12-25 07:53:00,97.273,97.317,97.269,97.283,267999998.0
2006-12-25 07:54:00,97.277,97.298,97.269,97.275,309000000.0
2006-12-25 07:55:00,97.264,97.304,97.253,97.295,191299997.0
2006-12-25 07:56:00,97.259,97.294,97.251,97.267,357499999.0
2006-12-25 07:57:00,97.258,97.299,97.244,97.26,166899999.0
2006-12-25 07:58:00,97.273,97.287,97.25,97.272,138599999.0
2006-12-25 07:59:00,97.255,97.272,97.229,97.229,263900000.0
2006-12-25 08:00:00,97.25,97.28,97.242,97.247,326299997.0
2006-12-25 08:01:00,97.275,97.29,97.255,97.259,305999991.0
2006-12-25 08:02:00,97.272,97.298,97.261,97.282,289700001.0
2006-12-25 08:03:00,97.275,97.299,97.253,97.265,394500001.0
2006-12-25 08:04:00,97.258,97.295,97.246,97.295,256299998.0
2006-12-25 08:05:00,97.271,97.311,97.267,97.306,234199999.0
2006-12-25 08:06:00,97.288,97.308,97.263,97.267,236199997.0
2006-12-25 08:07:00,97.278,97.3,97.261,97.273,200099999.0
2006-12-25 08:08:00,97.301,97.33,97.287,97.308,237399996.0
2006-12-25 08:09:00,97.289,97.329,97.288,97.319,122200000.0
2006-12-25 08:10:00,97.34,97.356,97.307,97.356,250899996.0
2006-12-25 08:11:00,97.361,97.361,97.298,97.318,278499998.0
2006-12-25 08:12:00,97.327,97.35,97.317,97.335,252699995.0
2006-12-25 08:13:00,97.324,97.354,97.309,97.342,255100000.0
2006-12-25 08:14:00,97.344,97.344,97.307,97.307,257600000.0
2006-12-25 08:15:00,97.325,97.342,97.297,97.326,324800001.0
2006-12-25 08:16:00,97.312,97.343,97.289,97.292,275700005.0
2006-12-25 08:17:00,97.317,97.34,97.317,97.335,143099997.0
2006-12-25 08:18:00,97.321,97.445,97.301,97.414,205999997.0
2006-12-25 08:19:00,97.457,97.457,97.293,97.293,226099997.0
2006-12-25 08:20:00,97.293,97.326,97.289,97.318,300099995.0
2006-12-25 08:21:00,97.315,97.315,97.284,97.296,215800002.0
2006-12-25 08:22:00,97.284,97.324,97.271,97.298,210099999.0
2006-12-25 08:23:00,97.29,97.329,97.271,97.308,218799996.0
2006-12-25 08:24:00,97.34,97.345,97.272,97.272,223199998.0
2006-12-25 08:25:00,97.308,97.33,97.289,97.313,249300000.0
2006-12-25 08:26:00,97.333,97.334,97.3,97.315,158099999.0
2006-12-25 08:27:00,97.322,97.342,97.306,97.31,332700001.0
2006-12-25 08:28:00,97.34,97.34,97.308,97.32,299699996.0
2006-12-25 08:29:00,97.32,97.355,97.313,97.326,362599999.0
2006-12-25 08:30:00,97.357,97.362,97.327,97.343,195399996.0
2006-12-25 08:31:00,97.367,97.392,97.363,97.363,278499999.0
2006-12-25 08:32:00,97.327,97.37,97.316,97.37,191799999.0
2006-12-25 08:33:00,97.324,97.364,97.318,97.318,346300002.0
2006-12-25 08:34:00,97.354,97.37,97.332,97.351,204999999.0
2006-12-25 08:35:00,97.34,97.395,97.325,97.357,211999998.0
2006-12-25 08:36:00,97.369,97.398,97.351,97.351,339899993.0
2006-12-25 08:37:00,97.365,97.383,97.345,97.365,288400004.0
2006-12-25 08:38:00,97.358,97.374,97.343,97.374,151000001.0
2006-12-25 08:39:00,97.35,97.379,97.349,97.373,249299998.0
2006-12-25 08:40:00,97.368,97.391,97.362,97.37,177300004.0
2006-12-25 08:41:00,97.348,97.37,97.335,97.366,137300000.0
2006-12-25 08:42:00,97.361,97.398,97.357,97.357,150100000.0
2006-12-25 08:43:00,97.371,97.393,97.344,97.356,237099999.0
2006-12-25 08:44:00,97.365,97.397,97.337,97.365,212999999.0
2006-12-25 08:45:00,97.381,97.385,97.356,97.363,310999999.0
2006-12-25 08:46:00,97.376,97.383,97.354,97.367,205899999.0
2006-12-25 08:47:00,97.332,97.385,97.332,97.373,141399997.0
2006-12-25 08:48:00,97.377,97.402,97.35,97.376,225600000.0
2006-12-25 08:49:00,97.362,97.388,97.349,97.388,165000000.0
2006-12-25 08:50:00,97.36,97.387,97.349,97.364,200800002.0
2006-12-25 08:51:00,97.39,97.396,97.333,97.333,247500000.0
2006-12-25 08:52:00,97.375,97.386,97.353,97.353,258199996.0
2006-12-25 08:53:00,97.354,97.368,97.331,97.368,221800000.0
2006-12-25 08:54:00,97.352,97.378,97.347,97.351,222499998.0
2006-12-25 08:55:00,97.352,97.38,97.328,97.334,135099999.0
2006-12-25 08:56:00,97.375,97.379,97.312,97.312,304200002.0
2006-12-25 08:57:00,97.341,97.378,97.321,97.324,293199999.0
2006-12-25 08:58:00,97.354,97.373,97.339,97.364,220100000.0
2006-12-25 08:59:00,97.355,97.375,97.342,97.346,244300000.0
2006-12-25 09:00:00,97.377,97.383,97.348,97.36,231599999.0
2006-12-25 09:01:00,97.343,97.358,97.322,97.337,274599998.0
2006-12-25 09:02:00,97.363,97.374,97.341,97.362,239699996.0
2006-12-25 09:03:00,97.363,97.366,97.334,97.341,164799997.0
2006-12-25 09:04:00,97.368,97.368,97.341,97.343,117999997.0
2006-12-25 09:05:00,97.353,97.374,97.33,97.335,289500000.0
2006-12-25 09:06:00,97.373,97.373,97.334,97.346,284499994.0
2006-12-25 09:07:00,97.366,97.384,97.331,97.345,332999994.0
2006-12-25 09:08:00,97.338,97.384,97.338,97.355,241699996.0
2006-12-25 09:09:00,97.344,97.387,97.344,97.385,225999998.0
2006-12-25 09:10:00,97.38,97.391,97.333,97.345,174399997.0
2006-12-25 09:11:00,97.333,97.366,97.331,97.357,202400002.0
2006-12-25 09:12:00,97.381,97.383,97.347,97.347,263499999.0
2006-12-25 09:13:00,97.337,97.394,97.316,97.355,314599999.0
2006-12-25 09:14:00,97.378,97.383,97.333,97.355,307600002.0
2006-12-25 09:15:00,97.376,97.377,97.34,97.361,260899996.0
2006-12-25 09:16:00,97.376,97.387,97.351,97.356,274000000.0
2006-12-25 09:17:00,97.375,97.387,97.353,97.362,185299997.0
2006-12-25 09:18:00,97.357,97.393,97.348,97.368,334800002.0
2006-12-25 09:19:00,97.353,97.406,97.349,97.375,332300006.0
2006-12-25 09:20:00,97.382,97.416,97.357,97.416,171899999.0
2006-12-25 09:21:00,97.381,97.404,97.362,97.382,165499998.0
2006-12-25 09:22:00,97.398,97.434,97.378,97.42,177600002.0
2006-12-25 09:23:00,97.401,97.408,97.375,97.375,293599991.0
2006-12-25 09:24:00,97.412,97.428,97.364,97.367,391600000.0
2006-12-25 09:25:00,97.395,97.432,97.384,97.41,296299998.0
2006-12-25 09:26:00,97.423,97.423,97.379,97.381,63299999.0
2006-12-25 09:27:00,97.397,97.411,97.372,97.383,259599997.0
2006-12-25 09:28:00,97.429,97.43,97.399,97.403,265799998.0
2006-12-25 09:29:00,97.438,97.445,97.427,97.432,155900001.0
2006-12-25 09:30:00,97.408,97.431,97.371,97.384,119700001.0
2006-12-25 09:31:00,97.387,97.424,97.381,97.405,251899999.0
2006-12-25 09:32:00,97.415,97.437,97.394,97.394,289899997.0
2006-12-25 09:33:00,97.401,97.441,97.396,97.441,291000001.0
2006-12-25 09:34:00,97.393,97.422,97.369,97.376,192600000.0
2006-12-25 09:35:00,97.364,97.414,97.364,97.403,149799997.0
2006-12-25 09:36:00,97.417,97.424,97.39,97.396,259999997.0
2006-12-25 09:37:00,97.406,97.413,97.385,97.396,240500001.0
2006-12-25 09:38:00,97.369,97.428,97.364,97.428,389800003.0
2006-12-25 09:39:00,97.401,97.419,97.381,97.386,244999999.0
2006-12-25 09:40:00,97.422,97.423,97.373,97.373,277799996.0
2006-12-25 09:41:00,97.376,97.414,97.366,97.398,137699998.0
2006-12-25 09:42:00,97.391,97.411,97.358,97.385,252199996.0
2006-12-25 09:43:00,97.359,97.396,97.359,97.396,216599998.0
2006-12-25 09:44:00,97.402,97.403,97.346,97.355,216100001.0
2006-12-25 09:45:00,97.388,97.404,97.364,97.367,280999997.0
2006-12-25 09:46:00,97.373,97.39,97.357,97.388,270200002.0
2006-12-25 09:47:00,97.385,97.392,97.37,97.375,97899999.0
2006-12-25 09:48:00,97.398,97.422,97.344,97.344,158899999.0
2006-12-25 09:49:00,97.336,97.372,97.336,97.371,175699998.0
2006-12-25 09:50:00,97.376,97.409,97.355,97.367,171199999.0
2006-12-25 09:51:00,97.369,97.39,97.357,97.37,302800002.0
2006-12-25 09:52:00,97.379,97.404,97.365,97.39,265800000.0
2006-12-25 09:53:00,97.377,97.404,97.357,97.359,238099998.0
2006-12-25 09:54:00,97.41,97.426,97.403,97.405,194300000.0
2006-12-25 09:55:00,97.405,97.421,97.382,97.384,210399995.0
2006-12-25 09:56:00,97.401,97.432,97.38,97.413,185299999.0
2006-12-25 09:57:00,97.398,97.423,97.388,97.399,264899996.0
2006-12-25 09:58:00,97.392,97.434,97.392,97.425,155599998.0
2006-12-25 09:59:00,97.427,97.427,97.377,97.381,315799996.0
2006-12-25 10:00:00,97.389,97.435,97.343,97.38,341800002.0
2006-12-25 10:01:00,97.424,97.439,97.362,97.383,286799998.0
2006-12-25 10:02:00,97.418,97.467,97.398,97.43,226699998.0
2006-12-25 10:03:00,97.432,97.458,97.324,97.421,344099996.0
2006-12-25 10:04:00,97.435,97.444,97.359,97.359,260499993.0
2006-12-25 10:05:00,97.342,97.465,97.342,97.441,231699998.0
2006-12-25 10:06:00,97.473,97.486,97.403,97.403,215700009.0
2006-12-25 10:07:00,97.372,97.421,97.361,97.415,341400001.0
2006-12-25 10:08:00,97.36,97.421,97.307,97.334,150999998.0
2006-12-25 10:09:00,97.33,97.432,97.312,97.388,164400000.0
2006-12-25 10:10:00,97.407,97.428,97.32,97.368,272099997.0
2006-12-25 10:11:00,97.388,97.426,97.346,97.378,241399997.0
2006-12-25 10:12:00,97.375,97.426,97.33,97.377,117999998.0
2006-12-25 10:13:00,97.409,97.448,97.409,97.435,99500001.0
2006-12-25 10:14:00,97.416,97.428,97.395,97.397,101999999.0
2006-12-25 10:15:00,97.407,97.407,97.307,97.307,252800000.0
2006-12-25 10:16:00,97.42,97.437,97.297,97.326,195100000.0
2006-12-25 10:17:00,97.31,97.429,97.287,97.394,288200002.0
2006-12-25 10:18:00,97.355,97.434,97.347,97.402,209899996.0
2006-12-25 10:19:00,97.357,97.397,97.278,97.281,270099999.0
2006-12-25 10:20:00,97.363,97.381,97.331,97.331,289199998.0
2006-12-25 10:21:00,97.243,97.375,97.243,97.299,256900004.0
2006-12-25 10:22:00,97.263,97.435,97.263,97.435,418799998.0
2006-12-25 10:23:00,97.344,97.383,97.305,97.37,205199995.0
2006-12-25 10:24:00,97.363,97.412,97.286,97.38,264900001.0
2006-12-25 10:25:00,97.4,97.4,97.244,97.25,232599999.0
2006-12-25 10:26:00,97.348,97.381,97.264,97.283,219199997.0
2006-12-25 10:27:00,97.355,97.394,97.261,97.261,164100001.0
2006-12-25 10:28:00,97.298,97.345,97.271,97.288,344800001.0
2006-12-25 10:29:00,97.312,97.358,97.283,97.299,306799996.0
2006-12-25 10:30:00,97.353,97.353,97.282,97.294,203300000.0
2006-12-25 10:31:00,97.343,97.37,97.297,97.32,169700001.0
2006-12-25 10:32:00,97.327,97.372,97.306,97.327,170699999.0
2006-12-25 10:33:00,97.322,97.36,97.318,97.337,213100000.0
2006-12-25 10:34:00,97.31,97.357,97.279,97.325,236400001.0
2006-12-25 10:35:00,97.287,97.373,97.259,97.373,291899999.0
2006-12-25 10:36:00,97.296,97.383,97.25,97.383,353300003.0
2006-12-25 10:37:00,97.392,97.403,97.247,97.256,377599997.0
2006-12-25 10:38:00,97.286,97.329,97.231,97.231,237199998.0
2006-12-25 10:39:00,97.26,97.335,97.247,97.331,213399994.0
2006-12-25 10:40:00,97.357,97.374,97.229,97.235,174700002.0
2006-12-25 10:41:00,97.258,97.322,97.25,97.273,139499998.0
2006-12-25 10:42:00,97.268,97.331,97.262,97.296,175799996.0
2006-12-25 10:43:00,97.378,97.384,97.33,97.332,233799998.0
2006-12-25 10:44:00,97.368,97.395,97.206,97.217,353600003.0
2006-12-25 10:45:00,97.265,97.326,97.245,97.326,280200000.0
2006-12-25 10:46:00,97.375,97.378,97.323,97.323,253599997.0
2006-12-25 10:47:00,97.32,97.35,97.32,97.347,227800002.0
2006-12-25 10:48:00,97.356,97.371,97.346,97.346,294300002.0
2006-12-25 10:49:00,97.365,97.365,97.298,97.312,180099999.0
2006-12-25 10:50:00,97.346,97.355,97.314,97.324,161500001.0
2006-12-25 10:51:00,97.27,97.27,97.166,97.22,167100004.0
2006-12-25 10:52:00,97.265,97.31,97.169,97.271,378599996.0
2006-12-25 10:53:00,97.313,97.325,97.139,97.182,153400001.0
2006-12-25 10:54:00,97.275,97.366,97.074,97.097,212900002.0
2006-12-25 10:55:00,97.106,97.27,97.101,97.244,257899999.0
2006-12-25 10:56:00,97.32,97.377,97.239,97.249,184800003.0
2006-12-25 10:57:00,97.377,97.399,97.167,97.194,241300001.0
2006-12-25 10:58:00,97.257,97.34,97.245,97.253,337099996.0
2006-12-25 10:59:00,97.251,97.293,97.183,97.183,289399998.0
2006-12-25 11:00:00,97.325,97.361,97.263,97.266,131999999.0
2006-12-25 11:01:00,97.233,97.314,97.217,97.245,267199996.0
2006-12-25 11:02:00,97.192,97.287,97.192,97.25,272499997.0
2006-12-25 11:03:00,97.272,97.308,97.233,97.233,77300000.0
2006-12-25 11:04:00,97.244,97.28,97.18,97.253,180300001.0
2006-12-25 11:05:00,97.291,97.346,97.266,97.274,252099998.0
2006-12-25 11:06:00,97.335,97.357,97.108,97.124,174600000.0
2006-12-25 11:07:00,97.16,97.272,97.16,97.23,77800001.0
2006-12-25 11:08:00,97.387,97.387,97.223,97.269,297899995.0
2006-12-25 11:09:00,97.199,97.301,97.199,97.301,192900000.0
2006-12-25 11:10:00,97.323,97.381,97.323,97.343,176999999.0
2006-12-25 11:11:00,97.258,97.339,97.258,97.297,389400004.0
2006-12-25 11:12:00,97.333,97.34,97.316,97.335,226499999.0
2006-12-25 11:13:00,97.349,97.368,97.264,97.28,221000002.0
2006-12-25 11:14:00,97.427,97.435,97.351,97.351,311500001.0
2006-12-25 11:15:00,97.334,97.334,97.286,97.293,277100001.0
2006-12-25 11:16:00,97.406,97.431,97.313,97.32,238299996.0
2006-12-25 11:17:00,97.303,97.413,97.294,97.385,317500002.0
2006-12-25 11:18:00,97.402,97.423,97.4,97.423,313800002.0
2006-12-25 11:19:00,97.399,97.421,97.398,97.405,285199997.0
2006-12-25 11:20:00,97.385,97.408,97.38,97.407,417600000.0
2006-12-25 11:21:00,97.403,97.43,97.402,97.43,251900001.0
2006-12-25 11:22:00,97.425,97.462,97.425,97.462,198399998.0
2006-12-25 11:23:00,97.428,97.428,97.32,97.32,193599998.0
2006-12-25 11:24:00,97.376,97.418,97.34,97.34,227899996.0
2006-12-25 11:25:00,97.341,97.416,97.341,97.392,228499996.0
2006-12-25 11:26:00,97.408,97.424,97.386,97.399,404499998.0
2006-12-25 11:27:00,97.401,97.414,97.379,97.392,274200003.0
2006-12-25 11:28:00,97.432,97.432,97.285,97.285,172599996.0
2006-12-25 11:29:00,97.23,97.341,97.216,97.216,268000001.0
2006-12-25 11:30:00,97.163,97.316,97.163,97.276,385099994.0
2006-12-25 11:31:00,97.26,97.308,97.233,97.279,289899999.0
2006-12-25 11:32:00,97.308,97.325,97.282,97.292,234199997.0
2006-12-25 11:33:00,97.268,97.345,97.261,97.345,234299996.0
2006-12-25 11:34:00,97.388,97.395,97.367,97.375,268500001.0
2006-12-25 11:35:00,97.305,97.318,97.195,97.214,254799998.0
2006-12-25 11:36:00,97.156,97.219,97.122,97.208,182500001.0
2006-12-25 11:37:00,97.212,97.226,97.103,97.133,246200004.0
2006-12-25 11:38:00,97.183,97.229,97.155,97.223,244400001.0
2006-12-25 11:39:00,97.2,97.23,97.138,97.214,245799998.0
2006-12-25 11:40:00,97.214,97.275,97.152,97.152,260600000.0
2006-12-25 11:41:00,97.062,97.248,97.059,97.147,293899999.0
2006-12-25 11:42:00,97.273,97.273,97.124,97.207,275500004.0
2006-12-25 11:43:00,97.217,97.284,97.161,97.166,167499997.0
2006-12-25 11:44:00,97.232,97.259,97.232,97.256,375600004.0
2006-12-25 11:45:00,97.218,97.285,97.178,97.238,288100001.0
2006-12-25 11:46:00,97.282,97.291,97.236,97.251,234399999.0
2006-12-25 11:47:00,97.235,97.252,97.181,97.203,311599996.0
2006-12-25 11:48:00,97.249,97.306,97.229,97.232,234300002.0
2006-12-25 11:49:00,97.181,97.242,97.171,97.239,318900004.0
2006-12-25 11:50:00,97.358,97.385,97.357,97.378,223800000.0
2006-12-25 11:51:00,97.36,97.372,97.336,97.342,177599999.0
2006-12-25 11:52:00,97.288,97.324,97.241,97.241,250000000.0
2006-12-25 11:53:00,97.213,97.288,97.182,97.182,415899999.0
2006-12-25 11:54:00,97.278,97.306,97.184,97.184,200499999.0
2006-12-25 11:55:00,97.151,97.262,97.131,97.224,119099997.0
2006-12-25 11:56:00,97.269,97.269,97.158,97.158,253399999.0
2006-12-25 11:57:00,97.113,97.312,97.098,97.269,207299998.0
2006-12-25 11:58:00,97.353,97.388,97.351,97.388,243499998.0
2006-12-25 11:59:00,97.389,97.389,97.354,97.357,233300000.0
2006-12-25 12:00:00,97.378,97.378,97.202,97.266,293900003.0
2006-12-25 12:01:00,97.277,97.355,97.211,97.278,294299995.0
2006-12-25 12:02:00,97.352,97.385,97.329,97.369,105000000.0
2006-12-25 12:03:00,97.492,97.498,97.345,97.355,260199997.0
2006-12-25 12:04:00,97.354,97.377,97.303,97.303,165500001.0
2006-12-25 12:05:00,97.242,97.277,97.24,97.277,186600001.0
2006-12-25 12:06:00,97.314,97.342,97.254,97.27,189799996.0
2006-12-25 12:07:00,97.248,97.385,97.236,97.244,383399991.0
2006-12-25 12:08:00,97.333,97.339,97.309,97.309,129100000.0
2006-12-25 12:09:00,97.307,97.337,97.216,97.216,265900000.0
2006-12-25 12:10:00,97.302,97.39,97.283,97.328,330700002.0
2006-12-25 12:11:00,97.317,97.325,97.196,97.205,171400000.0
2006-12-25 12:12:00,97.263,97.314,97.25,97.253,333800000.0
2006-12-25 12:13:00,97.255,97.334,97.23,97.265,250900001.0
2006-12-25 12:14:00,97.282,97.323,97.142,97.207,331900002.0
2006-12-25 12:15:00,97.227,97.245,97.127,97.128,246400000.0
2006-12-25 12:16:00,97.112,97.218,97.112,97.218,191400000.0
2006-12-25 12:17:00,97.253,97.35,97.253,97.345,195800001.0
2006-12-25 12:18:00,97.362,97.385,97.326,97.339,219799999.0
2006-12-25 12:19:00,97.281,97.281,97.082,97.108,163600002.0
2006-12-25 12:20:00,97.187,97.329,97.175,97.294,235899999.0
2006-12-25 12:21:00,97.357,97.357,97.09,97.091,373700003.0
2006-12-25 12:22:00,97.109,97.301,97.106,97.25,165500002.0
2006-12-25 12:23:00,97.253,97.278,97.199,97.242,216300000.0
2006-12-25 12:24:00,97.249,97.26,97.19,97.205,220000005.0
2006-12-25 12:25:00,97.19,97.229,97.148,97.148,353099997.0
2006-12-25 12:26:00,97.307,97.321,97.296,97.302,250699999.0
2006-12-25 12:27:00,97.256,97.265,97.232,97.232,189300001.0
2006-12-25 12:28:00,97.332,97.354,97.295,97.303,311999998.0
2006-12-25 12:29:00,97.306,97.319,97.221,97.236,391999997.0
2006-12-25 12:30:00,97.305,97.322,97.289,97.29,173300000.0
2006-12-25 12:31:00,97.304,97.33,97.229,97.229,208699999.0
2006-12-25 12:32:00,97.308,97.338,97.211,97.226,250500001.0
2006-12-25 12:33:00,97.232,97.277,97.22,97.255,141800000.0
2006-12-25 12:34:00,97.32,97.337,97.299,97.307,76799999.0
2006-12-25 12:35:00,97.284,97.306,97.278,97.302,205399998.0
2006-12-25 12:36:00,97.25,97.291,97.132,97.209,217000002.0
2006-12-25 12:37:00,97.262,97.305,97.128,97.16,121699998.0
2006-12-25 12:38:00,97.143,97.168,97.108,97.168,211499998.0
2006-12-25 12:39:00,97.146,97.241,97.146,97.24,223100001.0
2006-12-25 12:40:00,97.358,97.358,97.132,97.132,170600000.0
2006-12-25 12:41:00,97.203,97.293,97.193,97.251,79000000.0
2006-12-25 12:42:00,97.323,97.323,97.289,97.292,267699997.0
2006-12-25 12:43:00,97.32,97.323,97.295,97.295,298699997.0
2006-12-25 12:44:00,97.333,97.357,97.317,97.317,205099996.0
2006-12-25 12:45:00,97.325,97.365,97.289,97.3,296799998.0
2006-12-25 12:46:00,97.308,97.339,97.206,97.207,249399995.0
2006-12-25 12:47:00,97.205,97.302,97.205,97.3,337099997.0
2006-12-25 12:48:00,97.348,97.368,97.346,97.365,238200001.0
2006-12-25 12:49:00,97.308,97.354,97.214,97.215,257299995.0
2006-12-25 12:50:00,97.212,97.294,97.208,97.27,276699998.0
2006-12-25 12:51:00,97.316,97.321,97.286,97.291,156899999.0
2006-12-25 12:52:00,97.331,97.365,97.331,97.36,191699997.0
2006-12-25 12:53:00,97.34,97.361,97.297,97.331,216199998.0
2006-12-25 12:54:00,97.363,97.371,97.34,97.371,274700000.0
2006-12-25 12:55:00,97.377,97.377,97.343,97.354,98199998.0
2006-12-25 12:56:00,97.349,97.375,97.349,97.369,112800002.0
2006-12-25 12:57:00,97.365,97.367,97.351,97.354,122000002.0
2006-12-25 12:58:00,97.405,97.421,97.377,97.377,157499999.0
2006-12-25 12:59:00,97.381,97.381,97.334,97.334,210000002.0
2006-12-25 13:00:00,97.397,97.402,97.37,97.37,226999999.0
2006-12-25 13:01:00,97.382,97.402,97.37,97.381,211999999.0
2006-12-25 13:02:00,97.376,97.376,97.338,97.338,351899998.0
2006-12-25 13:03:00,97.356,97.378,97.346,97.359,71199999.0
2006-12-25 13:04:00,97.386,97.393,97.368,97.384,218200000.0
2006-12-25 13:05:00,97.385,97.392,97.359,97.359,249099994.0
2006-12-25 13:06:00,97.347,97.374,97.347,97.351,256100000.0
2006-12-25 13:07:00,97.357,97.364,97.327,97.327,256499997.0
2006-12-25 13:08:00,97.397,97.403,97.368,97.368,204599999.0
2006-12-25 13:09:00,97.349,97.376,97.346,97.373,239699998.0
2006-12-25 13:10:00,97.362,97.381,97.333,97.341,234999996.0
2006-12-25 13:11:00,97.335,97.34,97.205,97.205,204100000.0
2006-12-25 13:12:00,97.168,97.207,97.167,97.207,332600007.0
2006-12-25 13:13:00,97.238,97.284,97.214,97.214,223000003.0
2006-12-25 13:14:00,97.29,97.323,97.21,97.23,282399998.0
2006-12-25 13:15:00,97.252,97.263,97.181,97.211,233900000.0
2006-12-25 13:16:00,97.369,97.374,97.336,97.336,202999998.0
2006-12-25 13:17:00,97.329,97.355,97.31,97.332,250100001.0
2006-12-25 13:18:00,97.367,97.385,97.354,97.355,346199999.0
2006-12-25 13:19:00,97.365,97.386,97.351,97.357,156900003.0
2006-12-25 13:20:00,97.384,97.401,97.384,97.401,44300000.0
2006-12-25 13:21:00,97.395,97.396,97.372,97.372,148500000.0
2006-12-25 13:22:00,97.344,97.363,97.324,97.336,203499999.0
2006-12-25 13:23:00,97.329,97.343,97.317,97.327,218200000.0
2006-12-25 13:24:00,97.321,97.361,97.315,97.361,290099998.0
2006-12-25 13:25:00,97.361,97.361,97.328,97.336,201799998.0
2006-12-25 13:26:00,97.366,97.369,97.336,97.347,272199999.0
2006-12-25 13:27:00,97.353,97.375,97.338,97.352,241499998.0
2006-12-25 13:28:00,97.367,97.367,97.335,97.335,269000003.0
2006-12-25 13:29:00,97.357,97.357,97.332,97.336,198999996.0
2006-12-25 13:30:00,97.383,97.383,97.351,97.362,297900003.0
2006-12-25 13:31:00,97.374,97.378,97.354,97.365,324699999.0
2006-12-25 13:32:00,97.399,97.427,97.396,97.404,206199995.0
2006-12-25 13:33:00,97.355,97.355,97.205,97.216,83200001.0
2006-12-25 13:34:00,97.201,97.246,97.195,97.232,198700002.0
2006-12-25 13:35:00,97.285,97.332,97.223,97.238,272000001.0
2006-12-25 13:36:00,97.383,97.383,97.26,97.273,237699996.0
2006-12-25 13:37:00,97.283,97.298,97.262,97.28,153999999.0
2006-12-25 13:38:00,97.326,97.359,97.318,97.359,304499993.0
2006-12-25 13:39:00,97.397,97.416,97.313,97.316,191700001.0
2006-12-25 13:40:00,97.364,97.396,97.306,97.396,247099998.0
2006-12-25 13:41:00,97.417,97.429,97.304,97.307,209400001.0
2006-12-25 13:42:00,97.339,97.413,97.301,97.305,282800001.0
2006-12-25 13:43:00,97.331,97.397,97.311,97.314,126500000.0
2006-12-25 13:44:00,97.272,97.298,97.268,97.28,109599999.0
2006-12-25 13:45:00,97.308,97.408,97.308,97.363,212600000.0
2006-12-25 13:46:00,97.343,97.401,97.302,97.363,282400002.0
2006-12-25 13:47:00,97.286,97.386,97.277,97.311,343799993.0
2006-12-25 13:48:00,97.42,97.42,97.277,97.296,167600004.0
2006-12-25 13:49:00,97.332,97.396,97.293,97.362,268999999.0
2006-12-25 13:50:00,97.358,97.391,97.277,97.277,313500003.0
2006-12-25 13:51:00,97.28,97.341,97.28,97.321,79199999.0
2006-12-25 13:52:00,97.379,97.396,97.361,97.369,187500001.0
2006-12-25 13:53:00,97.358,97.411,97.358,97.411,281199999.0
2006-12-25 13:54:00,97.369,97.412,97.361,97.412,193799999.0
2006-12-25 13:55:00,97.392,97.437,97.392,97.405,197900001.0
2006-12-25 13:56:00,97.348,97.381,97.308,97.321,202000001.0
2006-12-25 13:57:00,97.259,97.298,97.253,97.298,375699997.0
2006-12-25 13:58:00,97.352,97.382,97.351,97.365,132400000.0
2006-12-25 13:59:00,97.375,97.408,97.37,97.388,125200001.0
2006-12-25 14:00:00,97.403,97.426,97.392,97.418,257299997.0
2006-12-25 14:01:00,97.42,97.423,97.384,97.384,166499997.0
2006-12-25 14:02:00,97.398,97.403,97.383,97.389,227600002.0
2006-12-25 14:03:00,97.375,97.383,97.357,97.374,312300001.0
2006-12-25 14:04:00,97.392,97.398,97.353,97.353,317900001.0
2006-12-25 14:05:00,97.403,97.438,97.363,97.363,189099997.0
2006-12-25 14:06:00,97.373,97.405,97.324,97.326,272000000.0
2006-12-25 14:07:00,97.276,97.315,97.276,97.312,203900000.0
2006-12-25 14:08:00,97.387,97.392,97.367,97.372,194399999.0
2006-12-25 14:09:00,97.363,97.38,97.359,97.375,121900001.0
2006-12-25 14:10:00,97.386,97.41,97.369,97.404,197199997.0
2006-12-25 14:11:00,97.381,97.392,97.365,97.374,383399998.0
2006-12-25 14:12:00,97.405,97.428,97.347,97.354,149000000.0
2006-12-25 14:13:00,97.331,97.347,97.29,97.29,224000000.0
2006-12-25 14:14:00,97.403,97.405,97.284,97.284,162800000.0
2006-12-25 14:15:00,97.285,97.332,97.285,97.322,281600003.0
2006-12-25 14:16:00,97.331,97.358,97.234,97.234,218299999.0
2006-12-25 14:17:00,97.214,97.358,97.181,97.302,334700006.0
2006-12-25 14:18:00,97.363,97.363,97.204,97.256,192300003.0
2006-12-25 14:19:00,97.315,97.315,97.178,97.184,206799998.0
2006-12-25 14:20:00,97.161,97.279,97.159,97.279,202100001.0
2006-12-25 14:21:00,97.285,97.368,97.266,97.291,310599996.0
2006-12-25 14:22:00,97.288,97.314,97.255,97.278,312699999.0
2006-12-25 14:23:00,97.286,97.318,97.258,97.296,317099999.0
2006-12-25 14:24:00,97.36,97.378,97.347,97.374,224800002.0
2006-12-25 14:25:00,97.29,97.337,97.213,97.245,240699997.0
2006-12-25 14:26:00,97.352,97.352,97.14,97.147,176399998.0
2006-12-25 14:27:00,97.198,97.24,97.141,97.214,344699998.0
2006-12-25 14:28:00,97.242,97.362,97.242,97.29,334399999.0
2006-12-25 14:29:00,97.293,97.316,97.224,97.243,285599998.0
2006-12-25 14:30:00,97.199,97.264,97.191,97.264,203299997.0
2006-12-25 14:31:00,97.292,97.327,97.247,97.303,388699999.0
2006-12-25 14:32:00,97.362,97.377,97.241,97.244,316199996.0
2006-12-25 14:33:00,97.232,97.36,97.21,97.352,228900000.0
2006-12-25 14:34:00,97.326,97.409,97.306,97.372,154799999.0
2006-12-25 14:35:00,97.363,97.378,97.328,97.332,277400002.0
2006-12-25 14:36:00,97.309,97.373,97.299,97.355,252199994.0
2006-12-25 14:37:00,97.345,97.345,97.315,97.315,158499997.0
2006-12-25 14:38:00,97.388,97.397,97.27,97.27,323899999.0
2006-12-25 14:39:00,97.258,97.343,97.253,97.308,290599995.0
2006-12-25 14:40:00,97.382,97.398,97.328,97.333,130700000.0
2006-12-25 14:41:00,97.362,97.372,97.347,97.349,195799998.0
2006-12-25 14:42:00,97.391,97.394,97.377,97.383,49800000.0
2006-12-25 14:43:00,97.374,97.406,97.361,97.406,231699996.0
2006-12-25 14:44:00,97.417,97.423,97.394,97.414,159300001.0
2006-12-25 14:45:00,97.413,97.421,97.387,97.412,280900002.0
2006-12-25 14:46:00,97.332,97.403,97.201,97.244,162399998.0
2006-12-25 14:47:00,97.268,97.307,97.212,97.307,221900001.0
2006-12-25 14:48:00,97.277,97.277,97.11,97.134,89599999.0
2006-12-25 14:49:00,97.128,97.248,97.128,97.248,267899996.0
2006-12-25 14:50:00,97.383,97.396,97.362,97.37,284399997.0
2006-12-25 14:51:00,97.377,97.39,97.341,97.356,183699998.0
2006-12-25 14:52:00,97.352,97.39,97.259,97.304,267999992.0
2006-12-25 14:53:00,97.316,97.316,97.247,97.247,316800001.0
2006-12-25 14:54:00,97.37,97.378,97.347,97.374,226799998.0
2006-12-25 14:55:00,97.361,97.361,97.267,97.321,290799999.0
2006-12-25 14:56:00,97.375,97.375,97.3,97.3,195900000.0
2006-12-25 14:57:00,97.299,97.316,97.283,97.316,250800001.0
2006-12-25 14:58:00,97.392,97.423,97.302,97.302,152300002.0
2006-12-25 14:59:00,97.335,97.416,97.315,97.398,248599998.0
2006-12-25 15:00:00,97.427,97.431,97.318,97.323,219100003.0
2006-12-25 15:01:00,97.297,97.313,97.269,97.277,232099998.0
2006-12-25 15:02:00,97.301,97.333,97.246,97.311,152800000.0
2006-12-25 15:03:00,97.332,97.384,97.309,97.336,184000001.0
2006-12-25 15:04:00,97.388,97.41,97.37,97.375,205299998.0
2006-12-25 15:05:00,97.37,97.396,97.348,97.382,216199999.0
2006-12-25 15:06:00,97.4,97.412,97.39,97.412,193300000.0
2006-12-25 15:07:00,97.407,97.407,97.376,97.4,269799996.0
2006-12-25 15:08:00,97.379,97.43,97.285,97.285,342900001.0
2006-12-25 15:09:00,97.3,97.312,97.298,97.306,95099997.0
2006-12-25 15:10:00,97.437,97.447,97.412,97.412,184899999.0
2006-12-25 15:11:00,97.424,97.433,97.397,97.397,126099999.0
2006-12-25 15:12:00,97.402,97.402,97.368,97.384,345799999.0
2006-12-25 15:13:00,97.39,97.39,97.362,97.369,302200004.0
2006-12-25 15:14:00,97.392,97.407,97.38,97.396,223300002.0
2006-12-25 15:15:00,97.38,97.425,97.38,97.417,246000000.0
2006-12-25 15:16:00,97.349,97.372,97.342,97.366,302500000.0
2006-12-25 15:17:00,97.348,97.375,97.342,97.375,280600000.0
2006-12-25 15:18:00,97.377,97.377,97.336,97.336,156200002.0
2006-12-25 15:19:00,97.344,97.363,97.318,97.34,232800001.0
2006-12-25 15:20:00,97.396,97.423,97.393,97.413,321500003.0
2006-12-25 15:21:00,97.39,97.408,97.37,97.389,241899999.0
2006-12-25 15:22:00,97.413,97.425,97.356,97.408,132300000.0
2006-12-25 15:23:00,97.426,97.426,97.387,97.393,308499995.0
2006-12-25 15:24:00,97.404,97.421,97.393,97.408,255399997.0
2006-12-25 15:25:00,97.411,97.419,97.394,97.419,179500001.0
2006-12-25 15:26:00,97.38,97.397,97.359,97.37,262299995.0
2006-12-25 15:27:00,97.365,97.378,97.343,97.353,367700002.0
2006-12-25 15:28:00,97.37,97.408,97.366,97.388,242999996.0
2006-12-25 15:29:00,97.31,97.374,97.273,97.294,267899999.0
2006-12-25 15:30:00,97.402,97.41,97.327,97.327,198199999.0
2006-12-25 15:31:00,97.333,97.364,97.278,97.296,273800000.0
2006-12-25 15:32:00,97.408,97.42,97.384,97.406,304499999.0
2006-12-25 15:33:00,97.415,97.415,97.177,97.234,238099999.0
2006-12-25 15:34:00,97.294,97.316,97.213,97.223,260799994.0
2006-12-25 15:35:00,97.232,97.261,97.109,97.145,356599997.0
2006-12-25 15:36:00,97.241,97.268,97.156,97.187,285999998.0
2006-12-25 15:37:00,97.117,97.203,97.117,97.203,136500000.0
2006-12-25 15:38:00,97.266,97.297,97.247,97.278,104900000.0
2006-12-25 15:39:00,97.228,97.237,97.156,97.156,225700003.0
2006-12-25 15:40:00,97.174,97.26,97.174,97.26,247699997.0
2006-12-25 15:41:00,97.283,97.291,97.259,97.272,158299996.0
2006-12-25 15:42:00,97.358,97.358,97.204,97.206,240999999.0
2006-12-25 15:43:00,97.238,97.397,97.204,97.397,279500002.0
2006-12-25 15:44:00,97.33,97.363,97.214,97.214,178499998.0
2006-12-25 15:45:00,97.251,97.351,97.235,97.33,208099997.0
2006-12-25 15:46:00,97.319,97.338,97.227,97.227,199100001.0
2006-12-25 15:47:00,97.243,97.344,97.234,97.304,166799997.0
2006-12-25 15:48:00,97.405,97.413,97.38,97.38,161999998.0
2006-12-25 15:49:00,97.379,97.379,97.356,97.356,231199997.0
2006-12-25 15:50:00,97.347,97.347,97.233,97.266,143199998.0
2006-12-25 15:51:00,97.292,97.331,97.216,97.296,326200000.0
2006-12-25 15:52:00,97.338,97.348,97.281,97.292,458500002.0
2006-12-25 15:53:00,97.294,97.325,97.258,97.258,256500000.0
2006-12-25 15:54:00,97.237,97.243,97.165,97.198,371800000.0
2006-12-25 15:55:00,97.187,97.248,97.168,97.207,261799997.0
2006-12-25 15:56:00,97.331,97.38,97.32,97.374,273099997.0
2006-12-25 15:57:00,97.384,97.398,97.368,97.385,299500003.0
2006-12-25 15:58:00,97.29,97.319,97.28,97.281,25400000.0
2006-12-25 15:59:00,97.2,97.233,97.15,97.189,188299999.0
2006-12-25 16:00:00,97.213,97.241,97.116,97.13,191599999.0
2006-12-25 16:01:00,97.16,97.251,97.154,97.219,184899997.0
2006-12-25 16:02:00,97.276,97.311,97.269,97.304,194099997.0
2006-12-25 16:03:00,97.299,97.34,97.299,97.312,192899996.0
2006-12-25 16:04:00,97.376,97.377,97.354,97.372,291000002.0
2006-12-25 16:05:00,97.358,97.383,97.356,97.383,200599999.0
2006-12-25 16:06:00,97.373,97.373,97.332,97.332,157399999.0
2006-12-25 16:07:00,97.255,97.267,97.178,97.23,361100000.0
2006-12-25 16:08:00,97.187,97.194,97.093,97.102,143200000.0
2006-12-25 16:09:00,97.152,97.262,97.139,97.254,76800000.0
2006-12-25 16:10:00,97.363,97.373,97.345,97.373,388500001.0
2006-12-25 16:11:00,97.361,97.403,97.36,97.4,275899998.0
2006-12-25 16:12:00,97.389,97.424,97.376,97.424,184899999.0
2006-12-25 16:13:00,97.41,97.427,97.352,97.393,244699996.0
2006-12-25 16:14:00,97.399,97.416,97.385,97.408,212800000.0
2006-12-25 16:15:00,97.396,97.396,97.353,97.358,298399995.0
2006-12-25 16:16:00,97.423,97.426,97.4,97.4,201699997.0
2006-12-25 16:17:00,97.403,97.425,97.351,97.374,165000001.0
2006-12-25 16:18:00,97.408,97.408,97.384,97.384,147899997.0
2006-12-25 16:19:00,97.399,97.421,97.391,97.406,217899996.0
2006-12-25 16:20:00,97.417,97.461,97.405,97.444,194600001.0
2006-12-25 16:21:00,97.475,97.477,97.45,97.463,186599998.0
2006-12-25 16:22:00,97.432,97.445,97.403,97.407,228400000.0
2006-12-25 16:23:00,97.398,97.407,97.378,97.382,357500002.0
2006-12-25 16:24:00,97.359,97.364,97.339,97.35,178800001.0
2006-12-25 16:25:00,97.366,97.399,97.358,97.399,127600002.0
2006-12-25 16:26:00,97.371,97.397,97.371,97.385,108499999.0
2006-12-25 16:27:00,97.38,97.383,97.35,97.365,241999998.0
2006-12-25 16:28:00,97.421,97.421,97.392,97.392,185899998.0
2006-12-25 16:29:00,97.363,97.402,97.363,97.398,194399999.0
2006-12-25 16:30:00,97.411,97.438,97.405,97.426,330600001.0
2006-12-25 16:31:00,97.43,97.443,97.414,97.429,266599993.0
2006-12-25 16:32:00,97.411,97.411,97.374,97.374,71499999.0
2006-12-25 16:33:00,97.384,97.401,97.372,97.38,156299998.0
2006-12-25 16:34:00,97.396,97.422,97.39,97.421,261899999.0
2006-12-25 16:35:00,97.392,97.41,97.382,97.404,274899997.0
2006-12-25 16:36:00,97.386,97.394,97.363,97.374,369300002.0
2006-12-25 16:37:00,97.393,97.398,97.362,97.368,373499999.0
2006-12-25 16:38:00,97.412,97.45,97.412,97.445,316900002.0
2006-12-25 16:39:00,97.448,97.448,97.164,97.197,212000002.0
2006-12-25 16:40:00,97.463,97.463,97.331,97.346,285999994.0
2006-12-25 16:41:00,97.307,97.307,97.201,97.201,196799996.0
2006-12-25 16:42:00,97.302,97.337,97.299,97.337,259400000.0
2006-12-25 16:43:00,97.311,97.337,97.239,97.243,291999999.0
2006-12-25 16:44:00,97.356,97.356,97.323,97.327,170000001.0
2006-12-25 16:45:00,97.342,97.344,97.321,97.336,346900003.0
2006-12-25 16:46:00,97.376,97.389,97.369,97.387,133000000.0
2006-12-25 16:47:00,97.392,97.392,97.365,97.365,231200001.0
2006-12-25 16:48:00,97.425,97.425,97.38,97.391,216899999.0
2006-12-25 16:49:00,97.392,97.413,97.374,97.391,156999997.0
2006-12-25 16:50:00,97.426,97.434,97.404,97.425,209300000.0
2006-12-25 16:51:00,97.417,97.442,97.406,97.438,204799998.0
2006-12-25 16:52:00,97.436,97.453,97.41,97.41,157800000.0
2006-12-25 16:53:00,97.421,97.423,97.393,97.393,180799999.0
2006-12-25 16:54:00,97.415,97.438,97.4,97.41,256500001.0
2006-12-25 16:55:00,97.405,97.416,97.382,97.382,66100000.0
2006-12-25 16:56:00,97.405,97.411,97.385,97.385,305400001.0
2006-12-25 16:57:00,97.406,97.429,97.403,97.414,201400002.0
2006-12-25 16:58:00,97.359,97.393,97.352,97.393,152800000.0
2006-12-25 16:59:00,97.378,97.412,97.378,97.39,272500005.0
2006-12-25 17:00:00,97.38,97.404,97.367,97.38,85099999.0
2006-12-25 17:01:00,97.392,97.425,97.38,97.425,193200003.0
2006-12-25 17:02:00,97.432,97.432,97.399,97.399,208599998.0
2006-12-25 17:03:00,97.389,97.399,97.371,97.377,261199999.0
2006-12-25 17:04:00,97.39,97.404,97.363,97.376,116700002.0
2006-12-25 17:05:00,97.378,97.408,97.355,97.388,312099999.0
2006-12-25 17:06:00,97.405,97.421,97.4,97.42,162900001.0
2006-12-25 17:07:00,97.408,97.422,97.396,97.42,172600002.0
2006-12-25 17:08:00,97.431,97.451,97.423,97.423,184399999.0
2006-12-25 17:09:00,97.392,97.414,97.384,97.414,103000001.0
2006-12-25 17:10:00,97.425,97.428,97.402,97.411,229699997.0
2006-12-25 17:11:00,97.409,97.413,97.387,97.397,255100002.0
2006-12-25 17:12:00,97.382,97.396,97.369,97.395,223300002.0
2006-12-25 17:13:00,97.381,97.381,97.163,97.17,260500001.0
2006-12-25 17:14:00,97.24,97.299,97.24,97.299,330800002.0
2006-12-25 17:15:00,97.315,97.37,97.314,97.345,209699998.0
2006-12-25 17:16:00,97.385,97.404,97.381,97.404,110900000.0
2006-12-25 17:17:00,97.377,97.398,97.366,97.398,161799997.0
2006-12-25 17:18:00,97.427,97.445,97.408,97.416,184799999.0
2006-12-25 17:19:00,97.404,97.404,97.378,97.378,288599999.0
2006-12-25 17:20:00,97.439,97.458,97.427,97.442,253700002.0
2006-12-25 17:21:00,97.438,97.438,97.384,97.384,166599999.0
2006-12-25 17:22:00,97.452,97.457,97.424,97.424,216200001.0
2006-12-25 17:23:00,97.289,97.355,97.15,97.172,101900000.0
2006-12-25 17:24:00,97.16,97.351,97.16,97.351,157500004.0
2006-12-25 17:25:00,97.424,97.427,97.406,97.407,227099995.0
2006-12-25 17:26:00,97.408,97.422,97.379,97.39,151899998.0
2006-12-25 17:27:00,97.388,97.4,97.371,97.371,198900000.0
2006-12-25 17:28:00,97.409,97.422,97.392,97.406,149499998.0
2006-12-25 17:29:00,97.418,97.434,97.388,97.388,235799998.0
2006-12-25 17:30:00,97.424,97.438,97.41,97.419,137699998.0
2006-12-25 17:31:00,97.42,97.42,97.381,97.381,206700003.0
2006-12-25 17:32:00,97.431,97.433,97.389,97.395,414099999.0
2006-12-25 17:33:00,97.371,97.386,97.357,97.373,233700000.0
2006-12-25 17:34:00,97.407,97.423,97.39,97.39,241399999.0
2006-12-25 17:35:00,97.381,97.395,97.367,97.383,175599998.0
2006-12-25 17:36:00,97.423,97.423,97.383,97.395,158299999.0
2006-12-25 17:37:00,97.39,97.39,97.347,97.358,232500006.0
2006-12-25 17:38:00,97.422,97.431,97.404,97.417,290299993.0
2006-12-25 17:39:00,97.413,97.418,97.394,97.4,347899996.0
2006-12-25 17:40:00,97.397,97.435,97.395,97.435,164999998.0
2006-12-25 17:41:00,97.416,97.439,97.416,97.433,203000005.0
2006-12-25 17:42:00,97.421,97.437,97.381,97.395,273899997.0
2006-12-25 17:43:00,97.392,97.41,97.375,97.392,250399995.0
2006-12-25 17:44:00,97.422,97.435,97.404,97.435,315000002.0
2006-12-25 17:45:00,97.419,97.433,97.39,97.4,235900000.0
2006-12-25 17:46:00,97.432,97.432,97.396,97.396,123700001.0
2006-12-25 17:47:00,97.396,97.424,97.396,97.424,394399993.0
2006-12-25 17:48:00,97.406,97.429,97.396,97.396,208399998.0
2006-12-25 17:49:00,97.383,97.413,97.38,97.4,256499999.0
2006-12-25 17:50:00,97.428,97.428,97.386,97.392,225299998.0
2006-12-25 17:51:00,97.39,97.392,97.369,97.372,183099999.0
2006-12-25 17:52:00,97.391,97.408,97.365,97.377,227600006.0
2006-12-25 17:53:00,97.359,97.396,97.359,97.396,105199998.0
2006-12-25 17:54:00,97.408,97.411,97.382,97.398,123099999.0
2006-12-25 17:55:00,97.407,97.433,97.401,97.419,153700000.0
2006-12-25 17:56:00,97.454,97.47,97.424,97.429,183000000.0
2006-12-25 17:57:00,97.414,97.431,97.404,97.422,272400000.0
2006-12-25 17:58:00,97.421,97.447,97.403,97.41,102400001.0
2006-12-25 17:59:00,97.398,97.406,97.384,97.384,212700001.0
2006-12-25 18:00:00,97.382,97.403,97.373,97.373,247799998.0
2006-12-25 18:01:00,97.358,97.397,97.354,97.397,1882299986.0
2006-12-25 18:09:00,97.386,97.416,97.374,97.4,1998599994.0
2006-12-25 18:10:00,97.474,97.486,97.458,97.465,1883499972.0
2006-12-25 18:11:00,97.469,97.486,97.448,97.457,978399996.0
2006-12-25 18:12:00,97.47,97.486,97.455,97.472,1088699990.0
2006-12-25 18:13:00,97.446,97.478,97.432,97.465,1766399992.0
2006-12-25 18:17:00,97.462,97.496,97.44,97.455,1107499991.0
2006-12-25 18:18:00,97.447,97.479,97.447,97.465,1233799999.0
2006-12-25 18:20:00,97.482,97.506,97.463,97.476,1641799989.0
2006-12-25 18:21:00,97.46,97.487,97.457,97.48,1973499998.0
2006-12-25 18:22:00,97.507,97.529,97.481,97.518,1404800010.0
2006-12-25 18:24:00,97.537,97.545,97.506,97.515,2134700015.0
2006-12-25 18:25:00,97.518,97.534,97.491,97.496,2091999983.0
2006-12-25 18:27:00,97.553,97.553,97.523,97.53,1359099988.0
2006-12-25 18:28:00,97.57,97.591,97.557,97.575,1887499992.0
2006-12-25 18:29:00,97.556,97.571,97.531,97.56,1251899993.0
2006-12-25 18:30:00,97.591,97.591,97.537,97.543,894699997.0
2006-12-25 18:31:00,97.53,97.557,97.527,97.548,1483600006.0
2006-12-25 18:32:00,97.579,97.593,97.547,97.561,1867399998.0
2006-12-25 18:35:00,97.651,97.662,97.542,97.542,1791699991.0
2006-12-25 18:36:00,97.596,97.624,97.594,97.621,806500001.0
2006-12-25 18:37:00,97.62,97.62,97.56,97.571,1037499992.0
2006-12-25 18:38:00,97.605,97.618,97.573,97.584,885299989.0
2006-12-25 18:39:00,97.573,97.582,97.547,97.548,1075600005.0
2006-12-25 18:40:00,97.596,97.602,97.558,97.574,1786999994.0
2006-12-25 18:41:00,97.562,97.591,97.56,97.585,995300011.0
2006-12-25 18:42:00,97.549,97.654,97.549,97.641,1314399990.0
2006-12-25 18:43:00,97.631,97.648,97.604,97.614,569099996.0
2006-12-25 18:44:00,97.614,97.638,97.609,97.634,808099992.0
2006-12-25 18:45:00,97.578,97.611,97.578,97.595,734999996.0
2006-12-25 18:46:00,97.62,97.626,97.576,97.576,663100005.0
2006-12-25 18:47:00,97.583,97.583,97.562,97.562,249300001.0
2006-12-25 18:48:00,97.599,97.624,97.591,97.595,532300002.0
2006-12-25 18:49:00,97.573,97.586,97.554,97.582,797399997.0
2006-12-25 18:50:00,97.546,97.651,97.533,97.621,704099991.0
2006-12-25 18:51:00,97.649,97.649,97.538,97.538,1066199995.0
2006-12-25 18:52:00,97.601,97.622,97.592,97.599,1301000001.0
2006-12-25 18:53:00,97.589,97.613,97.502,97.512,1495199992.0
2006-12-25 18:54:00,97.476,97.501,97.455,97.467,1283899991.0
2006-12-25 18:55:00,97.464,97.464,97.433,97.44,1950600008.0
2006-12-25 18:56:00,97.442,97.481,97.436,97.481,204999998.0
2006-12-25 18:57:00,97.483,97.487,97.462,97.467,448999997.0
2006-12-25 18:58:00,97.457,97.478,97.45,97.45,1147199995.0
2006-12-25 18:59:00,97.448,97.467,97.432,97.445,1092599993.0
2006-12-25 19:00:00,97.448,97.464,97.442,97.46,267200002.0
2006-12-25 19:01:00,97.467,97.471,97.442,97.442,500099997.0
2006-12-25 19:02:00,97.472,97.473,97.446,97.449,282299999.0
2006-12-25 19:04:00,97.446,97.463,97.439,97.457,572499999.0
2006-12-25 19:05:00,97.446,97.472,97.443,97.457,352799996.0
2006-12-25 19:06:00,97.463,97.484,97.451,97.457,1246100006.0
2006-12-25 19:07:00,97.454,97.481,97.443,97.46,1481199985.0
2006-12-25 19:08:00,97.444,97.479,97.444,97.467,1813799993.0
2006-12-25 19:09:00,97.461,97.484,97.453,97.464,977899990.0
2006-12-25 19:10:00,97.473,97.479,97.459,97.471,300399998.0
2006-12-25 19:11:00,97.468,97.475,97.448,97.473,540100006.0
2006-12-25 19:12:00,97.467,97.475,97.453,97.469,289199998.0
2006-12-25 19:13:00,97.467,97.467,97.432,97.432,468499995.0
2006-12-25 19:14:00,97.458,97.468,97.444,97.453,374299998.0
2006-12-25 19:15:00,97.463,97.481,97.445,97.466,958599996.0
2006-12-25 19:16:00,97.458,97.473,97.452,97.465,492500001.0
2006-12-25 19:17:00,97.452,97.477,97.438,97.469,750300008.0
2006-12-25 19:18:00,97.45,97.474,97.43,97.45,609199991.0
2006-12-25 19:19:00,97.456,97.47,97.431,97.443,1185799988.0
2006-12-25 19:20:00,97.455,97.479,97.448,97.475,729599990.0
2006-12-25 19:21:00,97.467,97.467,97.439,97.447,977100004.0
2006-12-25 19:22:00,97.458,97.471,97.448,97.46,217800001.0
2006-12-25 19:23:00,97.441,97.476,97.44,97.452,1602499999.0
2006-12-25 19:24:00,97.44,97.465,97.44,97.465,745899996.0
2006-12-25 19:25:00,97.455,97.478,97.452,97.475,1255299998.0
2006-12-25 19:26:00,97.573,97.573,97.208,97.208,2030499989.0
2006-12-25 19:27:00,97.224,97.242,97.115,97.191,1376600001.0
2006-12-25 19:28:00,97.222,97.275,97.148,97.273,1015799989.0
2006-12-25 19:29:00,97.252,97.283,97.108,97.222,385999996.0
2006-12-25 19:30:00,97.356,97.371,97.345,97.358,1113099989.0
2006-12-25 19:31:00,97.342,97.357,97.319,97.326,722199997.0
2006-12-25 19:32:00,97.443,97.46,97.433,97.449,1068599999.0
2006-12-25 19:33:00,97.42,97.446,97.301,97.301,766199996.0
2006-12-25 19:34:00,97.393,97.393,97.298,97.318,1088899994.0
2006-12-25 19:35:00,97.315,97.342,97.304,97.32,913599997.0
2006-12-25 19:36:00,97.339,97.357,97.319,97.33,696299995.0
2006-12-25 19:37:00,97.336,97.345,97.315,97.315,239199998.0
2006-12-25 19:38:00,97.334,97.392,97.327,97.357,919699992.0
2006-12-25 19:39:00,97.37,97.39,97.339,97.349,801399996.0
2006-12-25 19:40:00,97.366,97.399,97.366,97.39,740000002.0
2006-12-25 19:41:00,97.393,97.395,97.354,97.354,1163199993.0
2006-12-25 19:42:00,97.384,97.386,97.341,97.341,1141099997.0
2006-12-25 19:43:00,97.325,97.343,97.316,97.34,363399996.0
2006-12-25 19:44:00,97.369,97.371,97.328,97.328,734500000.0
2006-12-25 19:45:00,97.331,97.331,97.272,97.293,393100003.0
2006-12-25 19:46:00,97.328,97.353,97.324,97.343,652299999.0
2006-12-25 19:47:00,97.324,97.35,97.318,97.34,201999998.0
2006-12-25 19:48:00,97.358,97.378,97.354,97.361,1204700001.0
2006-12-25 19:49:00,97.365,97.373,97.333,97.333,794699995.0
2006-12-25 19:50:00,97.378,97.378,97.326,97.326,440199996.0
2006-12-25 19:51:00,97.318,97.349,97.318,97.333,656800000.0
2006-12-25 19:52:00,97.341,97.363,97.315,97.327,432299995.0
2006-12-25 19:53:00,97.327,97.338,97.315,97.318,724899996.0
2006-12-25 19:54:00,97.3,97.427,97.299,97.4,878699997.0
2006-12-25 19:55:00,97.413,97.413,97.216,97.216,339099999.0
2006-12-25 19:56:00,97.313,97.313,97.092,97.178,575199995.0
2006-12-25 19:57:00,97.232,97.3,97.211,97.234,651399999.0
2006-12-25 19:58:00,97.25,97.278,97.245,97.264,1071899999.0
2006-12-25 19:59:00,97.269,97.337,97.269,97.316,734799992.0
2006-12-25 20:00:00,97.379,97.379,97.341,97.341,552900004.0
2006-12-25 20:01:00,97.34,97.341,97.316,97.325,541699999.0
2006-12-25 20:02:00,97.309,97.332,97.301,97.318,554099997.0
2006-12-25 20:03:00,97.317,97.335,97.303,97.321,529899993.0
2006-12-25 20:04:00,97.335,97.335,97.304,97.317,622599998.0
2006-12-25 20:05:00,97.333,97.345,97.318,97.329,402300003.0
2006-12-25 20:06:00,97.315,97.343,97.297,97.317,581399991.0
2006-12-25 20:07:00,97.318,97.33,97.301,97.316,580599999.0
2006-12-25 20:08:00,97.314,97.332,97.305,97.33,760599996.0
2006-12-25 20:09:00,97.325,97.338,97.302,97.305,396799995.0
2006-12-25 20:10:00,97.331,97.333,97.311,97.312,751799997.0
2006-12-25 20:11:00,97.308,97.333,97.292,97.333,1354199993.0
2006-12-25 20:12:00,97.306,97.347,97.306,97.328,1657000009.0
2006-12-25 20:13:00,97.333,97.342,97.313,97.317,870999995.0
2006-12-25 20:14:00,97.325,97.327,97.27,97.284,603199994.0
2006-12-25 20:15:00,97.288,97.302,97.273,97.273,1067700004.0
2006-12-25 20:16:00,97.291,97.329,97.291,97.318,1521700000.0
2006-12-25 20:17:00,97.307,97.335,97.307,97.333,205999998.0
2006-12-25 20:18:00,97.33,97.33,97.307,97.314,253700000.0
2006-12-25 20:19:00,97.333,97.337,97.302,97.316,1393799988.0
2006-12-25 20:20:00,97.322,97.329,97.295,97.299,1416899993.0
2006-12-25 20:21:00,97.317,97.333,97.304,97.316,395399997.0
2006-12-25 20:22:00,97.333,97.338,97.311,97.327,995300000.0
2006-12-25 20:23:00,97.33,97.435,97.33,97.435,1021399998.0
2006-12-25 20:24:00,97.419,97.443,97.344,97.348,434499995.0
2006-12-25 20:25:00,97.323,97.347,97.308,97.329,698899995.0
2006-12-25 20:26:00,97.284,97.314,97.118,97.125,595800002.0
2006-12-25 20:27:00,97.112,97.208,97.073,97.073,1264499994.0
2006-12-25 20:31:00,97.401,97.415,97.362,97.391,1779100006.0
2006-12-25 20:33:00,97.295,97.31,97.263,97.309,613799998.0
2006-12-25 20:34:00,97.331,97.338,97.311,97.317,343699998.0
2006-12-25 20:35:00,97.298,97.32,97.268,97.283,555200000.0
2006-12-25 20:36:00,97.387,97.411,97.38,97.401,528999993.0
2006-12-25 20:37:00,97.371,97.392,97.319,97.332,559000002.0
2006-12-25 20:38:00,97.352,97.383,97.349,97.365,1353599992.0
2006-12-25 20:39:00,97.325,97.345,97.31,97.318,1078000000.0
2006-12-25 20:40:00,97.37,97.38,97.331,97.331,1578600002.0
2006-12-25 20:41:00,97.333,97.339,97.312,97.323,920499987.0
2006-12-25 20:42:00,97.367,97.387,97.354,97.372,1189800008.0
2006-12-25 20:43:00,97.373,97.38,97.323,97.323,577399997.0
2006-12-25 20:44:00,97.374,97.383,97.352,97.355,1276000007.0
2006-12-25 20:45:00,97.353,97.353,97.102,97.215,1035599998.0
2006-12-25 20:46:00,97.342,97.369,97.291,97.306,869200005.0
2006-12-25 20:47:00,97.339,97.353,97.316,97.327,1151000000.0
2006-12-25 20:48:00,97.309,97.335,97.296,97.312,639199996.0
2006-12-25 20:49:00,97.334,97.362,97.33,97.344,819899997.0
2006-12-25 20:50:00,97.438,97.468,97.287,97.294,916699995.0
2006-12-25 20:51:00,97.272,97.272,97.243,97.243,571200003.0
2006-12-25 20:52:00,97.338,97.368,97.286,97.295,705599995.0
2006-12-25 20:53:00,97.275,97.298,97.245,97.253,1530600005.0
2006-12-25 20:54:00,97.249,97.261,97.229,97.247,500499999.0
2006-12-25 20:55:00,97.297,97.313,97.28,97.304,918199994.0
2006-12-25 20:56:00,97.283,97.334,97.283,97.324,996299994.0
2006-12-25 20:57:00,97.323,97.352,97.322,97.343,1571399997.0
2006-12-25 20:59:00,97.311,97.345,97.301,97.328,1888599987.0
2006-12-25 21:00:00,97.31,97.339,97.304,97.333,2057499995.0
2006-12-25 21:02:00,97.314,97.339,97.305,97.339,751399999.0
2006-12-25 21:03:00,97.339,97.346,97.316,97.321,671199996.0
2006-12-25 21:04:00,97.336,97.343,97.316,97.325,494699997.0
2006-12-25 21:05:00,97.338,97.356,97.313,97.341,289499996.0
2006-12-25 21:06:00,97.35,97.35,97.321,97.323,787899996.0
2006-12-25 21:07:00,97.308,97.335,97.308,97.32,507799999.0
2006-12-25 21:08:00,97.329,97.344,97.318,97.321,696399999.0
2006-12-25 21:09:00,97.333,97.34,97.319,97.324,222999996.0
2006-12-25 21:10:00,97.336,97.349,97.324,97.336,367199996.0
2006-12-25 21:11:00,97.334,97.346,97.315,97.32,441799995.0
2006-12-25 21:12:00,97.309,97.341,97.308,97.326,388999999.0
2006-12-25 21:13:00,97.32,97.356,97.32,97.351,795499994.0
2006-12-25 21:14:00,97.356,97.356,97.326,97.337,818899992.0
2006-12-25 21:15:00,97.347,97.347,97.314,97.319,1145600001.0
2006-12-25 21:16:00,97.336,97.356,97.323,97.331,925000012.0
2006-12-25 21:17:00,97.336,97.348,97.309,97.339,1407199993.0
2006-12-25 21:18:00,97.341,97.341,97.313,97.32,848599998.0
2006-12-25 21:19:00,97.317,97.348,97.317,97.345,924199996.0
2006-12-25 21:20:00,97.341,97.352,97.322,97.335,1601200008.0
2006-12-25 21:21:00,97.338,97.345,97.305,97.321,1946499990.0
2006-12-25 21:22:00,97.342,97.347,97.313,97.315,1631399993.0
2006-12-25 21:23:00,97.34,97.344,97.302,97.336,789199997.0
2006-12-25 21:24:00,97.325,97.347,97.313,97.347,924700000.0
2006-12-25 21:25:00,97.34,97.349,97.316,97.33,1243899993.0
2006-12-25 21:26:00,97.33,97.357,97.33,97.353,473900001.0
2006-12-25 21:27:00,97.353,97.356,97.323,97.323,516000009.0
2006-12-25 21:28:00,97.338,97.338,97.313,97.319,301499997.0
2006-12-25 21:29:00,97.329,97.335,97.31,97.322,696599993.0
2006-12-25 21:30:00,97.312,97.346,97.308,97.329,477599999.0
2006-12-25 21:31:00,97.327,97.352,97.324,97.344,376099997.0
2006-12-25 21:32:00,97.34,97.34,97.312,97.324,1321099993.0
2006-12-25 21:33:00,97.333,97.338,97.313,97.333,230600002.0
2006-12-25 21:34:00,97.325,97.339,97.308,97.329,420499999.0
2006-12-25 21:35:00,97.327,97.345,97.31,97.327,339900000.0
2006-12-25 21:36:00,97.325,97.337,97.309,97.315,81400000.0
2006-12-25 21:37:00,97.31,97.34,97.31,97.34,450599995.0
2006-12-25 21:38:00,97.335,97.343,97.317,97.325,430299994.0
2006-12-25 21:39:00,97.324,97.352,97.314,97.352,205500001.0
2006-12-25 21:40:00,97.346,97.348,97.313,97.313,386600001.0
2006-12-25 21:41:00,97.33,97.352,97.315,97.325,434400000.0
2006-12-25 21:42:00,97.358,97.358,97.315,97.315,650699997.0
2006-12-25 21:43:00,97.337,97.337,97.303,97.303,520499998.0
2006-12-25 21:44:00,97.303,97.338,97.299,97.338,1529400001.0
2006-12-25 21:45:00,97.333,97.333,97.297,97.308,704599996.0
2006-12-25 21:46:00,97.331,97.342,97.316,97.336,398000004.0
2006-12-25 21:47:00,97.326,97.348,97.32,97.336,783400002.0
2006-12-25 21:48:00,97.338,97.338,97.312,97.312,411699994.0
2006-12-25 21:49:00,97.333,97.348,97.313,97.321,720100003.0
2006-12-25 21:50:00,97.367,97.395,97.367,97.395,181900001.0
2006-12-25 21:51:00,97.395,97.415,97.388,97.403,409999999.0
2006-12-25 21:52:00,97.389,97.411,97.371,97.386,871199999.0
2006-12-25 21:53:00,97.418,97.418,97.394,97.398,225000002.0
2006-12-25 21:54:00,97.386,97.407,97.379,97.405,178600000.0
2006-12-25 21:55:00,97.387,97.416,97.386,97.416,150699996.0
2006-12-25 21:56:00,97.401,97.409,97.39,97.409,471499999.0
2006-12-25 21:57:00,97.406,97.407,97.383,97.388,142400000.0
2006-12-25 21:58:00,97.383,97.405,97.383,97.4,189500002.0
2006-12-25 21:59:00,97.409,97.419,97.385,97.385,499499998.0
2006-12-25 22:00:00,97.382,97.412,97.37,97.402,800000004.0
2006-12-25 22:01:00,97.405,97.419,97.391,97.405,884799997.0
2006-12-25 22:02:00,97.398,97.416,97.38,97.381,1184700011.0
2006-12-25 22:03:00,97.39,97.404,97.375,97.384,258700000.0
2006-12-25 22:04:00,97.383,97.404,97.373,97.402,741299995.0
2006-12-25 22:05:00,97.384,97.404,97.371,97.404,240399999.0
2006-12-25 22:06:00,97.379,97.397,97.375,97.397,165700002.0
2006-12-25 22:07:00,97.382,97.402,97.378,97.39,153799997.0
2006-12-25 22:08:00,97.422,97.422,97.385,97.403,235200001.0
2006-12-25 22:09:00,97.406,97.41,97.381,97.381,352500001.0
2006-12-25 22:10:00,97.402,97.418,97.374,97.395,185700000.0
2006-12-25 22:11:00,97.387,97.412,97.377,97.403,491700003.0
2006-12-25 22:12:00,97.401,97.421,97.376,97.415,395599995.0
2006-12-25 22:13:00,97.391,97.412,97.373,97.411,431299997.0
2006-12-25 22:14:00,97.417,97.419,97.389,97.389,221400000.0
2006-12-25 22:15:00,97.398,97.415,97.385,97.385,504299997.0
2006-12-25 22:16:00,97.395,97.417,97.384,97.402,433900007.0
2006-12-25 22:17:00,97.381,97.411,97.381,97.389,238200002.0
2006-12-25 22:18:00,97.411,97.417,97.381,97.381,377799996.0
2006-12-25 22:19:00,97.402,97.409,97.379,97.379,201500000.0
2006-12-25 22:20:00,97.401,97.419,97.398,97.419,212499997.0
2006-12-25 22:21:00,97.395,97.422,97.391,97.401,99600002.0
2006-12-25 22:22:00,97.418,97.418,97.391,97.392,589099996.0
2006-12-25 22:23:00,97.408,97.459,97.395,97.436,205100002.0
2006-12-25 22:24:00,97.434,97.459,97.428,97.444,155699998.0
2006-12-25 22:25:00,97.455,97.467,97.442,97.455,238100001.0
2006-12-25 22:26:00,97.404,97.446,97.39,97.399,308699998.0
2006-12-25 22:27:00,97.408,97.415,97.387,97.39,610999999.0
2006-12-25 22:28:00,97.447,97.467,97.434,97.445,499700010.0
2006-12-25 22:29:00,97.46,97.464,97.387,97.387,208000003.0
2006-12-25 22:30:00,97.453,97.456,97.42,97.42,370800000.0
2006-12-25 22:31:00,97.417,97.423,97.4,97.406,147499997.0
2006-12-25 22:32:00,97.443,97.443,97.397,97.397,181899998.0
2006-12-25 22:33:00,97.416,97.421,97.396,97.396,602800003.0
2006-12-25 22:34:00,97.42,97.443,97.394,97.405,485300005.0
2006-12-25 22:35:00,97.436,97.47,97.28,97.28,198399997.0
2006-12-25 22:36:00,97.444,97.47,97.366,97.376,433799994.0
2006-12-25 22:37:00,97.353,97.421,97.32,97.395,243299997.0
2006-12-25 22:38:00,97.455,97.461,97.436,97.442,287799997.0
2006-12-25 22:39:00,97.449,97.449,97.346,97.349,306999998.0
2006-12-25 22:40:00,97.374,97.394,97.344,97.358,441499999.0
2006-12-25 22:41:00,97.354,97.362,97.336,97.345,349300002.0
2006-12-25 22:42:00,97.377,97.396,97.343,97.36,146599999.0
2006-12-25 22:43:00,97.328,97.353,97.3,97.309,843999999.0
2006-12-25 22:44:00,97.433,97.438,97.409,97.409,386400001.0
2006-12-25 22:45:00,97.407,97.434,97.313,97.324,404500002.0
2006-12-25 22:46:00,97.434,97.443,97.409,97.425,413499996.0
2006-12-25 22:47:00,97.402,97.431,97.325,97.328,343000001.0
2006-12-25 22:48:00,97.421,97.45,97.324,97.34,589200003.0
2006-12-25 22:49:00,97.319,97.35,97.319,97.331,501300005.0
2006-12-25 22:50:00,97.463,97.463,97.331,97.331,286300003.0
2006-12-25 22:51:00,97.304,97.345,97.289,97.294,753100001.0
2006-12-25 22:52:00,97.437,97.438,97.415,97.415,35500000.0
2006-12-25 22:53:00,97.394,97.414,97.315,97.327,387799996.0
2006-12-25 22:54:00,97.297,97.326,97.297,97.315,331100000.0
2006-12-25 22:55:00,97.301,97.322,97.293,97.31,355799994.0
2006-12-25 22:56:00,97.312,97.32,97.285,97.285,185999998.0
2006-12-25 22:57:00,97.292,97.31,97.267,97.299,265399998.0
2006-12-25 22:58:00,97.289,97.314,97.289,97.313,265099997.0
2006-12-25 22:59:00,97.279,97.305,97.233,97.288,289899997.0
2006-12-25 23:00:00,97.31,97.31,97.285,97.285,150000000.0
2006-12-25 23:01:00,97.298,97.309,97.279,97.288,129399998.0
2006-12-25 23:02:00,97.32,97.32,97.295,97.302,259999996.0
2006-12-25 23:03:00,97.315,97.325,97.299,97.32,215399999.0
2006-12-25 23:04:00,97.277,97.304,97.277,97.304,81099998.0
2006-12-25 23:05:00,97.303,97.32,97.287,97.302,154800001.0
2006-12-25 23:06:00,97.302,97.322,97.288,97.3,188199998.0
2006-12-25 23:07:00,97.3,97.311,97.278,97.298,242300004.0
2006-12-25 23:09:00,97.303,97.31,97.28,97.31,132300000.0
2006-12-25 23:10:00,97.309,97.309,97.288,97.304,244800000.0
2006-12-25 23:11:00,97.309,97.322,97.29,97.303,187000001.0
2006-12-25 23:12:00,97.294,97.312,97.286,97.311,218899998.0
2006-12-25 23:13:00,97.307,97.309,97.287,97.288,200300001.0
2006-12-25 23:14:00,97.308,97.317,97.299,97.314,201800005.0
2006-12-25 23:15:00,97.314,97.314,97.302,97.303,93300000.0
2006-12-25 23:16:00,97.301,97.32,97.285,97.3,251000004.0
2006-12-25 23:17:00,97.302,97.312,97.284,97.297,326599998.0
2006-12-25 23:18:00,97.291,97.306,97.28,97.3,192300004.0
2006-12-25 23:19:00,97.285,97.308,97.285,97.305,355600002.0
2006-12-25 23:20:00,97.292,97.317,97.288,97.317,252799995.0
2006-12-25 23:21:00,97.315,97.316,97.285,97.294,217799998.0
2006-12-25 23:22:00,97.307,97.316,97.287,97.287,93399999.0
2006-12-25 23:23:00,97.303,97.316,97.287,97.304,193199997.0
2006-12-25 23:24:00,97.301,97.314,97.293,97.311,357400002.0
2006-12-25 23:25:00,97.299,97.313,97.291,97.302,57300002.0
2006-12-25 23:27:00,97.301,97.32,97.29,97.3,151499998.0
2006-12-25 23:28:00,97.317,97.327,97.291,97.305,131500000.0
2006-12-25 23:29:00,97.303,97.315,97.289,97.308,353400001.0
2006-12-25 23:30:00,97.312,97.314,97.282,97.283,225300001.0
2006-12-25 23:31:00,97.297,97.298,97.219,97.224,148400002.0
2006-12-25 23:32:00,97.232,97.274,97.232,97.274,245500006.0
2006-12-25 23:33:00,97.296,97.409,97.296,97.409,199100003.0
2006-12-25 23:34:00,97.385,97.412,97.277,97.287,275299998.0
2006-12-25 23:35:00,97.299,97.322,97.228,97.228,278700000.0
2006-12-25 23:36:00,97.313,97.356,97.313,97.356,144399998.0
2006-12-25 23:37:00,97.341,97.341,97.274,97.275,67500000.0
2006-12-25 23:38:00,97.275,97.311,97.257,97.28,302099999.0
2006-12-25 23:39:00,97.298,97.318,97.187,97.193,295299992.0
2006-12-25 23:40:00,97.298,97.305,97.276,97.286,233599998.0
2006-12-25 23:41:00,97.299,97.337,97.298,97.337,213600002.0
2006-12-25 23:42:00,97.32,97.34,97.316,97.337,230599996.0
2006-12-25 23:43:00,97.335,97.372,97.335,97.356,227799997.0
2006-12-25 23:44:00,97.339,97.365,97.322,97.349,380300001.0
2006-12-25 23:45:00,97.333,97.333,97.19,97.19,151500000.0
2006-12-25 23:46:00,97.227,97.29,97.227,97.29,144299999.0
2006-12-25 23:47:00,97.314,97.331,97.183,97.184,235000002.0
2006-12-25 23:48:00,97.22,97.327,97.205,97.322,153999998.0
2006-12-25 23:49:00,97.299,97.323,97.291,97.314,221500000.0
2006-12-25 23:50:00,97.348,97.358,97.333,97.343,293499997.0
2006-12-25 23:51:00,97.348,97.381,97.346,97.37,172499997.0
2006-12-25 23:52:00,97.366,97.391,97.366,97.388,130399996.0
2006-12-25 23:53:00,97.364,97.372,97.323,97.331,229100001.0
2006-12-25 23:54:00,97.323,97.333,97.29,97.304,166499999.0
2006-12-25 23:55:00,97.28,97.308,97.255,97.26,212299998.0
2006-12-25 23:56:00,97.246,97.262,97.229,97.249,259099999.0
2006-12-25 23:57:00,97.234,97.294,97.231,97.238,196799998.0
2006-12-25 23:58:00,97.25,97.26,97.232,97.236,196600002.0
2006-12-25 23:59:00,97.26,97.285,97.197,97.214,190899998.0
2006-12-26 00:00:00,97.272,97.379,97.266,97.338,273200003.0
2006-12-26 00:01:00,97.318,97.364,97.318,97.352,188700000.0
2006-12-26 00:02:00,97.337,97.378,97.317,97.358,203899997.0
2006-12-26 00:03:00,97.383,97.389,97.355,97.363,227799998.0
2006-12-26 00:04:00,97.317,97.371,97.317,97.371,224600000.0
2006-12-26 00:05:00,97.357,97.372,97.321,97.364,196799998.0
2006-12-26 00:06:00,97.333,97.371,97.321,97.356,309900001.0
2006-12-26 00:07:00,97.364,97.38,97.335,97.335,198800000.0
2006-12-26 00:08:00,97.319,97.348,97.309,97.348,301099996.0
2006-12-26 00:09:00,97.349,97.387,97.329,97.35,204999997.0
2006-12-26 00:10:00,97.332,97.36,97.31,97.317,222099997.0
2006-12-26 00:11:00,97.324,97.334,97.28,97.307,323299997.0
2006-12-26 00:12:00,97.336,97.36,97.302,97.321,251300000.0
2006-12-26 00:13:00,97.359,97.363,97.302,97.308,251099999.0
2006-12-26 00:14:00,97.31,97.347,97.282,97.287,190999997.0
2006-12-26 00:15:00,97.34,97.347,97.28,97.28,212599998.0
2006-12-26 00:16:00,97.305,97.346,97.299,97.335,163000001.0
2006-12-26 00:17:00,97.342,97.359,97.321,97.336,96199999.0
2006-12-26 00:18:00,97.331,97.365,97.325,97.353,202199998.0
2006-12-26 00:19:00,97.353,97.359,97.334,97.339,201000001.0
2006-12-26 00:20:00,97.344,97.364,97.321,97.364,281900000.0
2006-12-26 00:21:00,97.341,97.363,97.339,97.349,149700000.0
2006-12-26 00:22:00,97.302,97.331,97.302,97.331,148099998.0
2006-12-26 00:23:00,97.329,97.334,97.31,97.31,140799997.0
2006-12-26 00:24:00,97.285,97.354,97.278,97.306,269600001.0
2006-12-26 00:25:00,97.338,97.35,97.305,97.33,155599997.0
2006-12-26 00:26:00,97.314,97.339,97.309,97.326,75200000.0
2006-12-26 00:27:00,97.318,97.318,97.272,97.272,220599995.0
2006-12-26 00:28:00,97.318,97.325,97.303,97.303,170499997.0
2006-12-26 00:29:00,97.321,97.38,97.321,97.38,271999997.0
2006-12-26 00:30:00,97.333,97.333,97.304,97.313,214900002.0
2006-12-26 00:31:00,97.329,97.357,97.326,97.348,162399997.0
2006-12-26 00:32:00,97.337,97.351,97.289,97.291,294000000.0
2006-12-26 00:33:00,97.283,97.324,97.278,97.289,148300000.0
2006-12-26 00:34:00,97.31,97.311,97.248,97.248,229200002.0
2006-12-26 00:35:00,97.291,97.317,97.275,97.302,164799997.0
2006-12-26 00:36:00,97.293,97.309,97.263,97.275,264999998.0
2006-12-26 00:37:00,97.278,97.315,97.26,97.276,290699996.0
2006-12-26 00:38:00,97.288,97.331,97.259,97.263,280799996.0
2006-12-26 00:39:00,97.291,97.329,97.291,97.324,149700000.0
2006-12-26 00:40:00,97.31,97.324,97.28,97.318,272799995.0
2006-12-26 00:41:00,97.313,97.313,97.281,97.288,156400000.0
2006-12-26 00:42:00,97.262,97.304,97.26,97.275,225499999.0
2006-12-26 00:43:00,97.261,97.32,97.255,97.311,242499998.0
2006-12-26 00:44:00,97.322,97.327,97.255,97.266,248100002.0
2006-12-26 00:45:00,97.285,97.328,97.28,97.301,238199996.0
2006-12-26 00:46:00,97.292,97.313,97.264,97.275,204499999.0
2006-12-26 00:47:00,97.297,97.328,97.272,97.315,181599999.0
2006-12-26 00:48:00,97.324,97.343,97.302,97.32,207699997.0
2006-12-26 00:49:00,97.354,97.362,97.321,97.337,237199999.0
2006-12-26 00:50:00,97.329,97.337,97.293,97.306,356699996.0
2006-12-26 00:51:00,97.302,97.322,97.282,97.31,203899997.0
2006-12-26 00:52:00,97.303,97.343,97.302,97.32,211699997.0
2006-12-26 00:53:00,97.318,97.336,97.31,97.318,101599999.0
2006-12-26 00:54:00,97.318,97.339,97.308,97.325,229899999.0
2006-12-26 00:55:00,97.312,97.383,97.312,97.383,175500000.0
2006-12-26 00:56:00,97.322,97.371,97.322,97.367,254000002.0
2006-12-26 00:57:00,97.363,97.363,97.316,97.324,165299999.0
2006-12-26 00:58:00,97.369,97.372,97.305,97.305,136799999.0
2006-12-26 00:59:00,97.33,97.389,97.325,97.374,252400000.0
2006-12-26 01:00:00,97.334,97.381,97.331,97.36,281199995.0
2006-12-26 01:01:00,97.348,97.37,97.333,97.343,147900002.0
2006-12-26 01:02:00,97.338,97.371,97.312,97.353,237199996.0
2006-12-26 01:03:00,97.338,97.383,97.333,97.362,175299998.0
2006-12-26 01:04:00,97.361,97.382,97.334,97.344,100899998.0
2006-12-26 01:05:00,97.346,97.365,97.33,97.352,209299999.0
2006-12-26 01:06:00,97.354,97.368,97.333,97.351,337899993.0
2006-12-26 01:07:00,97.377,97.378,97.322,97.322,229000000.0
2006-12-26 01:08:00,97.354,97.373,97.281,97.284,195400000.0
2006-12-26 01:09:00,97.31,97.354,97.31,97.322,257100001.0
2006-12-26 01:10:00,97.324,97.37,97.317,97.335,332499998.0
2006-12-26 01:11:00,97.323,97.352,97.316,97.351,168299998.0
2006-12-26 01:12:00,97.336,97.358,97.31,97.313,234700002.0
2006-12-26 01:13:00,97.327,97.342,97.309,97.326,256699999.0
2006-12-26 01:14:00,97.336,97.353,97.28,97.283,146200000.0
2006-12-26 01:15:00,97.275,97.325,97.268,97.304,320300000.0
2006-12-26 01:16:00,97.323,97.343,97.309,97.328,228000003.0
2006-12-26 01:17:00,97.307,97.34,97.307,97.34,188800001.0
2006-12-26 01:18:00,97.327,97.358,97.308,97.308,250900004.0
2006-12-26 01:19:00,97.324,97.341,97.312,97.316,325199999.0
2006-12-26 01:20:00,97.342,97.345,97.299,97.304,198199999.0
2006-12-26 01:21:00,97.326,97.343,97.301,97.301,316499997.0
2006-12-26 01:22:00,97.32,97.341,97.308,97.341,116799999.0
2006-12-26 01:23:00,97.324,97.339,97.302,97.333,181700001.0
2006-12-26 01:24:00,97.34,97.347,97.312,97.328,228999998.0
2006-12-26 01:25:00,97.323,97.339,97.305,97.323,327799998.0
2006-12-26 01:26:00,97.303,97.346,97.277,97.321,183600000.0
2006-12-26 01:27:00,97.365,97.38,97.323,97.331,255799998.0
2006-12-26 01:28:00,97.333,97.356,97.303,97.325,219399994.0
2006-12-26 01:29:00,97.326,97.376,97.319,97.347,131199999.0
2006-12-26 01:30:00,97.405,97.486,97.382,97.486,219399998.0
2006-12-26 01:31:00,97.5,97.501,97.41,97.413,183999999.0
2006-12-26 01:32:00,97.406,97.472,97.394,97.457,248599997.0
2006-12-26 01:33:00,97.477,97.477,97.403,97.417,232700002.0
2006-12-26 01:34:00,97.398,97.443,97.387,97.402,244899995.0
2006-12-26 01:35:00,97.373,97.442,97.372,97.416,196000000.0
2006-12-26 01:36:00,97.421,97.436,97.397,97.414,286099998.0
2006-12-26 01:37:00,97.41,97.441,97.401,97.435,255799996.0
2006-12-26 01:38:00,97.432,97.443,97.403,97.44,173900000.0
2006-12-26 01:39:00,97.41,97.461,97.41,97.451,254200003.0
2006-12-26 01:40:00,97.464,97.47,97.426,97.429,321299998.0
2006-12-26 01:41:00,97.45,97.469,97.421,97.437,231400001.0
2006-12-26 01:42:00,97.421,97.448,97.401,97.43,231699997.0
2006-12-26 01:43:00,97.391,97.415,97.366,97.381,166000003.0
2006-12-26 01:44:00,97.377,97.398,97.358,97.358,162800001.0
2006-12-26 01:45:00,97.369,97.396,97.362,97.382,193399999.0
2006-12-26 01:46:00,97.374,97.42,97.371,97.372,282899999.0
2006-12-26 01:47:00,97.38,97.423,97.377,97.423,273699994.0
2006-12-26 01:48:00,97.405,97.422,97.366,97.405,276000003.0
2006-12-26 01:49:00,97.369,97.403,97.343,97.351,315900003.0
2006-12-26 01:50:00,97.349,97.385,97.348,97.359,423999998.0
2006-12-26 01:51:00,97.401,97.401,97.365,97.382,404099996.0
2006-12-26 01:52:00,97.345,97.392,97.342,97.392,328299995.0
2006-12-26 01:53:00,97.376,97.393,97.342,97.36,242500002.0
2006-12-26 01:54:00,97.367,97.388,97.346,97.387,264099999.0
2006-12-26 01:55:00,97.373,97.4,97.359,97.379,170199996.0
2006-12-26 01:56:00,97.356,97.386,97.346,97.359,339899992.0
2006-12-26 01:57:00,97.375,97.413,97.363,97.39,186299998.0
2006-12-26 01:58:00,97.394,97.423,97.367,97.397,253799998.0
2006-12-26 01:59:00,97.4,97.42,97.387,97.419,281100000.0
2006-12-26 02:00:00,97.406,97.417,97.387,97.392,262699997.0
2006-12-26 02:01:00,97.399,97.426,97.381,97.417,217199997.0
2006-12-26 02:02:00,97.414,97.427,97.369,97.4,276400002.0
2006-12-26 02:03:00,97.359,97.421,97.359,97.395,198700002.0
2006-12-26 02:04:00,97.412,97.42,97.378,97.38,229699999.0
2006-12-26 02:05:00,97.4,97.425,97.379,97.408,302900001.0
2006-12-26 02:06:00,97.404,97.415,97.386,97.393,137800001.0
2006-12-26 02:07:00,97.385,97.414,97.373,97.4,212200000.0
2006-12-26 02:08:00,97.423,97.44,97.401,97.419,303299999.0
2006-12-26 02:09:00,97.399,97.419,97.377,97.377,372400003.0
2006-12-26 02:10:00,97.41,97.442,97.396,97.412,416299999.0
2006-12-26 02:11:00,97.419,97.428,97.382,97.382,193200003.0
2006-12-26 02:12:00,97.434,97.463,97.418,97.463,156199999.0
2006-12-26 02:13:00,97.453,97.476,97.435,97.457,150899999.0
2006-12-26 02:14:00,97.477,97.484,97.427,97.436,313800002.0
2006-12-26 02:15:00,97.479,97.492,97.42,97.42,341900001.0
2006-12-26 02:16:00,97.425,97.492,97.425,97.449,252199998.0
2006-12-26 02:17:00,97.463,97.507,97.458,97.458,287999997.0
2006-12-26 02:18:00,97.493,97.515,97.479,97.497,230300000.0
2006-12-26 02:19:00,97.507,97.514,97.475,97.488,179299997.0
2006-12-26 02:20:00,97.515,97.515,97.476,97.486,147299998.0
2006-12-26 02:21:00,97.51,97.515,97.482,97.498,294700005.0
2006-12-26 02:22:00,97.486,97.515,97.478,97.489,221899998.0
2006-12-26 02:23:00,97.482,97.506,97.473,97.5,309200003.0
2006-12-26 02:24:00,97.486,97.518,97.475,97.487,272400000.0
2006-12-26 02:25:00,97.499,97.517,97.475,97.51,206599998.0
2006-12-26 02:26:00,97.477,97.524,97.473,97.498,326000003.0
2006-12-26 02:27:00,97.52,97.528,97.495,97.505,225200001.0
2006-12-26 02:28:00,97.524,97.524,97.46,97.476,195799996.0
2006-12-26 02:29:00,97.485,97.52,97.477,97.497,367500002.0
2006-12-26 02:30:00,97.468,97.518,97.468,97.495,220100003.0
2006-12-26 02:31:00,97.512,97.522,97.467,97.476,242599999.0
2006-12-26 02:32:00,97.503,97.534,97.486,97.528,257799999.0
2006-12-26 02:33:00,97.485,97.536,97.485,97.509,389699997.0
2006-12-26 02:34:00,97.481,97.518,97.461,97.498,265800000.0
2006-12-26 02:35:00,97.496,97.511,97.468,97.473,239100003.0
2006-12-26 02:36:00,97.485,97.528,97.481,97.528,202599999.0
2006-12-26 02:37:00,97.497,97.521,97.455,97.478,90000000.0
2006-12-26 02:38:00,97.48,97.512,97.468,97.486,292800001.0
2006-12-26 02:39:00,97.479,97.501,97.459,97.459,206200001.0
2006-12-26 02:40:00,97.459,97.503,97.457,97.503,217399998.0
2006-12-26 02:41:00,97.454,97.484,97.449,97.462,308999997.0
2006-12-26 02:42:00,97.469,97.493,97.467,97.469,323400001.0
2006-12-26 02:43:00,97.476,97.488,97.435,97.435,292800004.0
2006-12-26 02:44:00,97.467,97.499,97.466,97.485,204500000.0
2006-12-26 02:45:00,97.437,97.501,97.437,97.501,223900001.0
2006-12-26 02:46:00,97.508,97.514,97.455,97.455,342600000.0
2006-12-26 02:47:00,97.44,97.504,97.435,97.496,298199993.0
2006-12-26 02:48:00,97.49,97.505,97.448,97.453,318899996.0
2006-12-26 02:49:00,97.457,97.484,97.451,97.484,231699998.0
2006-12-26 02:50:00,97.492,97.507,97.475,97.503,305400001.0
2006-12-26 02:51:00,97.479,97.501,97.461,97.482,137699998.0
2006-12-26 02:52:00,97.486,97.52,97.481,97.498,297999999.0
2006-12-26 02:53:00,97.5,97.516,97.477,97.5,200900002.0
2006-12-26 02:54:00,97.495,97.53,97.479,97.479,295800000.0
2006-12-26 02:55:00,97.53,97.533,97.494,97.494,298800000.0
2006-12-26 02:56:00,97.506,97.536,97.493,97.502,315099997.0
2006-12-26 02:57:00,97.542,97.549,97.503,97.503,327399996.0
2006-12-26 02:58:00,97.502,97.523,97.488,97.504,338200000.0
2006-12-26 02:59:00,97.495,97.541,97.49,97.498,332300001.0
2006-12-26 03:00:00,97.514,97.55,97.501,97.526,304500000.0
2006-12-26 03:01:00,97.507,97.54,97.492,97.528,260600000.0
2006-12-26 03:02:00,97.504,97.539,97.464,97.506,172599999.0
2006-12-26 03:03:00,97.488,97.545,97.487,97.537,204500001.0
2006-12-26 03:04:00,97.495,97.529,97.488,97.488,180700000.0
2006-12-26 03:05:00,97.535,97.535,97.496,97.496,187899999.0
2006-12-26 03:06:00,97.514,97.527,97.493,97.512,303499996.0
2006-12-26 03:07:00,97.545,97.545,97.48,97.48,208800003.0
2006-12-26 03:08:00,97.512,97.527,97.477,97.488,260200006.0
2006-12-26 03:09:00,97.509,97.529,97.493,97.51,245600003.0
2006-12-26 03:10:00,97.492,97.519,97.481,97.512,242999993.0
2006-12-26 03:11:00,97.491,97.537,97.491,97.508,281800002.0
2006-12-26 03:12:00,97.49,97.535,97.478,97.518,249899999.0
2006-12-26 03:13:00,97.527,97.533,97.485,97.504,333499998.0
2006-12-26 03:14:00,97.513,97.525,97.476,97.514,342199999.0
2006-12-26 03:15:00,97.482,97.518,97.466,97.518,137299999.0
2006-12-26 03:16:00,97.499,97.533,97.486,97.523,237700003.0
2006-12-26 03:17:00,97.5,97.518,97.488,97.513,310400003.0
2006-12-26 03:18:00,97.5,97.519,97.469,97.481,148499999.0
2006-12-26 03:19:00,97.495,97.528,97.474,97.489,218799999.0
2006-12-26 03:20:00,97.525,97.525,97.475,97.506,256899999.0
2006-12-26 03:21:00,97.489,97.514,97.456,97.464,353300002.0
2006-12-26 03:22:00,97.474,97.51,97.469,97.484,132199999.0
2006-12-26 03:23:00,97.478,97.517,97.463,97.497,250000003.0
2006-12-26 03:24:00,97.504,97.52,97.474,97.487,265999998.0
2006-12-26 03:25:00,97.508,97.527,97.485,97.485,340799994.0
2006-12-26 03:26:00,97.505,97.505,97.465,97.465,249400002.0
2006-12-26 03:27:00,97.497,97.517,97.474,97.474,248100000.0
2006-12-26 03:28:00,97.474,97.52,97.466,97.49,272899998.0
2006-12-26 03:29:00,97.475,97.498,97.461,97.477,190300001.0
2006-12-26 03:30:00,97.495,97.519,97.477,97.477,225399999.0
2006-12-26 03:31:00,97.489,97.52,97.486,97.491,135800000.0
2006-12-26 03:32:00,97.494,97.509,97.47,97.473,245800003.0
2006-12-26 03:33:00,97.49,97.527,97.472,97.482,314899996.0
2006-12-26 03:34:00,97.488,97.509,97.462,97.47,227600001.0
2006-12-26 03:35:00,97.468,97.513,97.458,97.472,258899997.0
2006-12-26 03:36:00,97.494,97.512,97.472,97.48,220899995.0
2006-12-26 03:37:00,97.484,97.521,97.476,97.476,219400002.0
2006-12-26 03:38:00,97.493,97.517,97.476,97.483,270100000.0
2006-12-26 03:39:00,97.467,97.505,97.464,97.495,206799998.0
2006-12-26 03:40:00,97.522,97.526,97.486,97.488,174199999.0
2006-12-26 03:41:00,97.493,97.514,97.475,97.478,350199998.0
2006-12-26 03:42:00,97.52,97.52,97.469,97.476,272900004.0
2006-12-26 03:43:00,97.481,97.52,97.476,97.516,253300002.0
2006-12-26 03:44:00,97.515,97.53,97.479,97.514,320499999.0
2006-12-26 03:45:00,97.5,97.525,97.479,97.513,283399998.0
2006-12-26 03:46:00,97.486,97.529,97.484,97.517,176299997.0
2006-12-26 03:47:00,97.513,97.542,97.5,97.505,224099999.0
2006-12-26 03:48:00,97.498,97.545,97.489,97.518,314000000.0
2006-12-26 03:49:00,97.528,97.542,97.504,97.518,174499997.0
2006-12-26 03:50:00,97.513,97.534,97.486,97.492,313699994.0
2006-12-26 03:51:00,97.478,97.529,97.472,97.516,191699998.0
2006-12-26 03:52:00,97.529,97.529,97.474,97.477,233199998.0
2006-12-26 03:53:00,97.501,97.525,97.482,97.501,212599997.0
2006-12-26 03:54:00,97.481,97.529,97.478,97.509,193700000.0
2006-12-26 03:55:00,97.488,97.524,97.472,97.524,170899998.0
2006-12-26 03:56:00,97.51,97.547,97.481,97.494,342599995.0
2006-12-26 03:57:00,97.473,97.518,97.473,97.482,263699997.0
2006-12-26 03:58:00,97.52,97.531,97.478,97.478,179699998.0
2006-12-26 03:59:00,97.471,97.518,97.469,97.472,350899994.0
2006-12-26 04:00:00,97.52,97.525,97.479,97.512,270699998.0
2006-12-26 04:01:00,97.478,97.522,97.468,97.506,210799996.0
2006-12-26 04:02:00,97.456,97.54,97.456,97.54,226099999.0
2006-12-26 04:03:00,97.538,97.538,97.519,97.519,67699998.0
2006-12-26 04:04:00,97.52,97.531,97.498,97.506,298300000.0
2006-12-26 04:05:00,97.501,97.519,97.484,97.505,323999994.0
2006-12-26 04:06:00,97.471,97.511,97.471,97.498,183199998.0
2006-12-26 04:07:00,97.457,97.51,97.457,97.481,202700000.0
2006-12-26 04:08:00,97.534,97.534,97.478,97.501,203099997.0
2006-12-26 04:09:00,97.494,97.517,97.469,97.469,277899997.0
2006-12-26 04:10:00,97.498,97.516,97.479,97.488,117399998.0
2006-12-26 04:11:00,97.463,97.498,97.463,97.464,226999999.0
2006-12-26 04:12:00,97.496,97.514,97.496,97.514,164800001.0
2006-12-26 04:13:00,97.5,97.534,97.489,97.517,225600000.0
2006-12-26 04:14:00,97.508,97.52,97.488,97.488,296400003.0
2006-12-26 04:15:00,97.489,97.51,97.474,97.495,188699999.0
2006-12-26 04:16:00,97.455,97.518,97.453,97.503,137600000.0
2006-12-26 04:17:00,97.491,97.511,97.471,97.505,358900001.0
2006-12-26 04:18:00,97.506,97.522,97.481,97.5,241599998.0
2006-12-26 04:19:00,97.481,97.525,97.475,97.504,321699998.0
2006-12-26 04:20:00,97.483,97.524,97.481,97.491,365700001.0
2006-12-26 04:21:00,97.531,97.545,97.478,97.495,328399998.0
2006-12-26 04:22:00,97.509,97.53,97.5,97.523,286799998.0
2006-12-26 04:23:00,97.51,97.53,97.497,97.502,220800001.0
2006-12-26 04:24:00,97.52,97.546,97.493,97.498,247599999.0
2006-12-26 04:25:00,97.513,97.534,97.487,97.507,271499996.0
2006-12-26 04:26:00,97.477,97.531,97.47,97.507,252700000.0
2006-12-26 04:27:00,97.504,97.526,97.482,97.526,245300001.0
2006-12-26 04:28:00,97.507,97.521,97.492,97.506,261799997.0
2006-12-26 04:29:00,97.493,97.528,97.492,97.503,177500000.0
2006-12-26 04:30:00,97.514,97.523,97.477,97.523,190900001.0
2006-12-26 04:31:00,97.493,97.52,97.49,97.514,222199999.0
2006-12-26 04:32:00,97.495,97.536,97.484,97.536,176800001.0
2006-12-26 04:33:00,97.497,97.519,97.485,97.512,308000002.0
2006-12-26 04:34:00,97.505,97.515,97.459,97.496,269400001.0
2006-12-26 04:35:00,97.493,97.51,97.466,97.496,265600000.0
2006-12-26 04:36:00,97.448,97.501,97.448,97.498,168900000.0
2006-12-26 04:37:00,97.47,97.512,97.47,97.512,111400000.0
2006-12-26 04:38:00,97.53,97.533,97.477,97.494,273999998.0
2006-12-26 04:39:00,97.53,97.53,97.464,97.464,190899999.0
2006-12-26 04:40:00,97.506,97.525,97.48,97.512,266399999.0
2006-12-26 04:41:00,97.503,97.537,97.497,97.521,172100002.0
2006-12-26 04:42:00,97.53,97.539,97.471,97.471,227399999.0
2006-12-26 04:43:00,97.49,97.522,97.489,97.512,345799998.0
2006-12-26 04:44:00,97.495,97.529,97.49,97.505,281000003.0
2006-12-26 04:45:00,97.482,97.521,97.472,97.521,204300000.0
2006-12-26 04:46:00,97.493,97.525,97.48,97.498,243299998.0
2006-12-26 04:47:00,97.504,97.533,97.475,97.491,258599997.0
2006-12-26 04:48:00,97.495,97.534,97.478,97.505,283099997.0
2006-12-26 04:49:00,97.502,97.518,97.481,97.505,230199999.0
2006-12-26 04:50:00,97.547,97.551,97.459,97.474,195100001.0
2006-12-26 04:51:00,97.476,97.525,97.475,97.51,176299999.0
2006-12-26 04:52:00,97.507,97.511,97.476,97.476,243099998.0
2006-12-26 04:53:00,97.508,97.525,97.477,97.484,222599999.0
2006-12-26 04:54:00,97.485,97.516,97.47,97.494,166699996.0
2006-12-26 04:55:00,97.51,97.513,97.46,97.469,178300000.0
2006-12-26 04:56:00,97.495,97.508,97.473,97.481,199400001.0
2006-12-26 04:57:00,97.465,97.507,97.46,97.478,260700001.0
2006-12-26 04:58:00,97.48,97.504,97.47,97.483,129900001.0
2006-12-26 04:59:00,97.475,97.475,97.439,97.439,102099998.0
2006-12-26 05:00:00,97.473,97.513,97.468,97.513,178799998.0
2006-12-26 05:01:00,97.471,97.503,97.444,97.485,207200003.0
2006-12-26 05:02:00,97.492,97.501,97.453,97.476,267499999.0
2006-12-26 05:03:00,97.49,97.51,97.482,97.503,264899998.0
2006-12-26 05:04:00,97.473,97.503,97.464,97.472,336599996.0
2006-12-26 05:05:00,97.497,97.508,97.457,97.476,219799998.0
2006-12-26 05:06:00,97.463,97.499,97.453,97.475,198400002.0
2006-12-26 05:07:00,97.473,97.491,97.441,97.459,293800001.0
2006-12-26 05:08:00,97.487,97.495,97.464,97.47,200100000.0
2006-12-26 05:09:00,97.447,97.493,97.436,97.486,226000000.0
2006-12-26 05:10:00,97.484,97.49,97.453,97.453,186500001.0
2006-12-26 05:11:00,97.465,97.483,97.449,97.474,341599998.0
2006-12-26 05:12:00,97.462,97.488,97.443,97.443,277900001.0
2006-12-26 05:13:00,97.465,97.493,97.449,97.493,293300002.0
2006-12-26 05:14:00,97.489,97.492,97.457,97.462,159199999.0
2006-12-26 05:15:00,97.444,97.48,97.437,97.464,245599997.0
2006-12-26 05:16:00,97.46,97.491,97.444,97.446,310200001.0
2006-12-26 05:17:00,97.483,97.49,97.451,97.465,356100005.0
2006-12-26 05:18:00,97.496,97.507,97.45,97.473,214300003.0
2006-12-26 05:19:00,97.475,97.479,97.432,97.45,245300000.0
2006-12-26 05:20:00,97.451,97.493,97.439,97.467,248599997.0
2006-12-26 05:21:00,97.467,97.467,97.426,97.426,181199999.0
2006-12-26 05:22:00,97.453,97.486,97.444,97.444,151800000.0
2006-12-26 05:23:00,97.472,97.483,97.45,97.462,178000002.0
2006-12-26 05:24:00,97.441,97.476,97.432,97.456,258000005.0
2006-12-26 05:25:00,97.476,97.478,97.435,97.475,231900001.0
2006-12-26 05:26:00,97.46,97.481,97.452,97.457,179899999.0
2006-12-26 05:27:00,97.457,97.48,97.435,97.48,220700002.0
2006-12-26 05:28:00,97.454,97.475,97.437,97.462,206000003.0
2006-12-26 05:29:00,97.448,97.476,97.444,97.447,209199999.0
2006-12-26 05:30:00,97.465,97.485,97.457,97.479,178100001.0
2006-12-26 05:31:00,97.466,97.478,97.445,97.451,201400002.0
2006-12-26 05:32:00,97.451,97.466,97.419,97.427,177799996.0
2006-12-26 05:33:00,97.453,97.484,97.435,97.463,316200000.0
2006-12-26 05:34:00,97.447,97.458,97.401,97.401,267399998.0
2006-12-26 05:35:00,97.393,97.418,97.375,97.405,209900002.0
2006-12-26 05:36:00,97.411,97.453,97.408,97.417,273100000.0
2006-12-26 05:37:00,97.423,97.457,97.423,97.428,297699998.0
2006-12-26 05:38:00,97.418,97.455,97.416,97.453,198000000.0
2006-12-26 05:39:00,97.425,97.456,97.416,97.433,177800001.0
2006-12-26 05:40:00,97.448,97.482,97.441,97.465,216500004.0
2006-12-26 05:41:00,97.443,97.479,97.425,97.457,206799997.0
2006-12-26 05:42:00,97.459,97.478,97.427,97.442,234400003.0
2006-12-26 05:43:00,97.473,97.473,97.433,97.446,234900002.0
2006-12-26 05:44:00,97.435,97.48,97.435,97.473,296500000.0
2006-12-26 05:45:00,97.45,97.475,97.429,97.459,270999998.0
2006-12-26 05:46:00,97.464,97.469,97.418,97.418,197500002.0
2006-12-26 05:47:00,97.455,97.463,97.382,97.463,169500001.0
2006-12-26 05:48:00,97.44,97.447,97.413,97.414,258699997.0
2006-12-26 05:49:00,97.409,97.467,97.395,97.467,199299997.0
2006-12-26 05:50:00,97.434,97.454,97.411,97.411,185599997.0
2006-12-26 05:51:00,97.433,97.453,97.409,97.433,347299997.0
2006-12-26 05:52:00,97.438,97.47,97.426,97.438,138400000.0
2006-12-26 05:53:00,97.459,97.474,97.404,97.417,154499998.0
2006-12-26 05:54:00,97.45,97.467,97.438,97.443,203999998.0
2006-12-26 05:55:00,97.447,97.458,97.421,97.426,172499998.0
2006-12-26 05:56:00,97.449,97.455,97.432,97.432,127999998.0
2006-12-26 05:57:00,97.451,97.468,97.422,97.445,168600002.0
2006-12-26 05:58:00,97.45,97.487,97.44,97.441,252699998.0
2006-12-26 05:59:00,97.47,97.485,97.454,97.474,356499996.0
2006-12-26 06:00:00,97.443,97.481,97.441,97.47,259700000.0
2006-12-26 06:01:00,97.471,97.486,97.454,97.467,131200001.0
2006-12-26 06:02:00,97.448,97.486,97.434,97.468,262399999.0
2006-12-26 06:03:00,97.431,97.461,97.416,97.44,222400004.0
2006-12-26 06:04:00,97.43,97.453,97.414,97.414,228599999.0
2006-12-26 06:05:00,97.426,97.472,97.419,97.427,280400000.0
2006-12-26 06:06:00,97.467,97.476,97.426,97.427,377500002.0
2006-12-26 06:07:00,97.439,97.451,97.406,97.423,298399997.0
2006-12-26 06:08:00,97.472,97.472,97.426,97.432,183500000.0
2006-12-26 06:09:00,97.41,97.446,97.404,97.441,127599999.0
2006-12-26 06:10:00,97.448,97.476,97.428,97.441,250099999.0
2006-12-26 06:11:00,97.426,97.451,97.394,97.427,302099997.0
2006-12-26 06:12:00,97.415,97.443,97.392,97.397,183499999.0
2006-12-26 06:13:00,97.414,97.452,97.407,97.435,191899998.0
2006-12-26 06:14:00,97.421,97.461,97.418,97.432,302099998.0
2006-12-26 06:15:00,97.436,97.452,97.414,97.42,200800002.0
2006-12-26 06:16:00,97.416,97.458,97.406,97.451,229099999.0
2006-12-26 06:17:00,97.414,97.459,97.414,97.459,290399999.0
2006-12-26 06:18:00,97.447,97.451,97.423,97.428,272200001.0
2006-12-26 06:19:00,97.446,97.468,97.429,97.429,198799999.0
2006-12-26 06:20:00,97.488,97.503,97.446,97.452,291800000.0
2006-12-26 06:21:00,97.447,97.468,97.41,97.41,177300001.0
2006-12-26 06:22:00,97.446,97.465,97.421,97.421,201999998.0
2006-12-26 06:23:00,97.443,97.467,97.421,97.466,253300001.0
2006-12-26 06:24:00,97.466,97.475,97.448,97.456,256100001.0
2006-12-26 06:25:00,97.431,97.484,97.431,97.467,116300001.0
2006-12-26 06:26:00,97.463,97.491,97.444,97.448,308399999.0
2006-12-26 06:27:00,97.476,97.487,97.453,97.458,283399999.0
2006-12-26 06:28:00,97.469,97.484,97.443,97.463,177000001.0
2006-12-26 06:29:00,97.448,97.474,97.443,97.446,380099996.0
2006-12-26 06:30:00,97.448,97.47,97.426,97.435,258299995.0
2006-12-26 06:31:00,97.458,97.472,97.423,97.423,219700000.0
2006-12-26 06:32:00,97.467,97.467,97.414,97.414,181000000.0
2006-12-26 06:33:00,97.413,97.458,97.411,97.448,291699998.0
2006-12-26 06:34:00,97.435,97.453,97.408,97.418,171899998.0
2006-12-26 06:35:00,97.41,97.445,97.389,97.43,294999996.0
2006-12-26 06:36:00,97.401,97.432,97.382,97.423,334500002.0
2006-12-26 06:37:00,97.415,97.431,97.381,97.39,218100001.0
2006-12-26 06:38:00,97.427,97.43,97.359,97.375,202800000.0
2006-12-26 06:39:00,97.39,97.442,97.39,97.419,196700000.0
2006-12-26 06:40:00,97.42,97.449,97.415,97.423,181399997.0
2006-12-26 06:41:00,97.405,97.433,97.385,97.397,355699996.0
2006-12-26 06:42:00,97.391,97.424,97.379,97.397,230699999.0
2006-12-26 06:43:00,97.377,97.432,97.377,97.4,242000000.0
2006-12-26 06:44:00,97.408,97.451,97.399,97.441,278699996.0
2006-12-26 06:45:00,97.43,97.43,97.405,97.413,280299994.0
2006-12-26 06:46:00,97.394,97.417,97.379,97.381,277300000.0
2006-12-26 06:47:00,97.4,97.427,97.366,97.427,360199999.0
2006-12-26 06:48:00,97.405,97.429,97.388,97.408,190499999.0
2006-12-26 06:49:00,97.393,97.434,97.389,97.422,247899997.0
2006-12-26 06:50:00,97.44,97.458,97.416,97.42,230600000.0
2006-12-26 06:51:00,97.452,97.46,97.419,97.439,192599997.0
2006-12-26 06:52:00,97.441,97.454,97.4,97.422,210499998.0
2006-12-26 06:53:00,97.457,97.457,97.399,97.399,148099999.0
2006-12-26 06:54:00,97.414,97.447,97.412,97.447,254399998.0
2006-12-26 06:55:00,97.457,97.461,97.439,97.44,154699999.0
2006-12-26 06:56:00,97.454,97.465,97.416,97.416,292099998.0
2006-12-26 06:57:00,97.471,97.48,97.402,97.413,283899997.0
2006-12-26 06:58:00,97.413,97.454,97.393,97.442,260400001.0
2006-12-26 06:59:00,97.423,97.448,97.408,97.43,268499996.0
2006-12-26 07:00:00,97.462,97.469,97.404,97.418,259200001.0
2006-12-26 07:01:00,97.467,97.469,97.415,97.423,208199996.0
2006-12-26 07:02:00,97.436,97.465,97.411,97.43,283800001.0
2006-12-26 07:03:00,97.425,97.451,97.405,97.415,335400007.0
2006-12-26 07:04:00,97.432,97.439,97.389,97.417,315699996.0
2006-12-26 07:05:00,97.386,97.421,97.379,97.418,236399998.0
2006-12-26 07:06:00,97.414,97.427,97.378,97.415,273799997.0
2006-12-26 07:07:00,97.432,97.434,97.388,97.392,205000002.0
2006-12-26 07:08:00,97.393,97.439,97.377,97.439,309899998.0
2006-12-26 07:09:00,97.445,97.445,97.394,97.414,308999998.0
2006-12-26 07:10:00,97.418,97.428,97.391,97.41,245700001.0
2006-12-26 07:11:00,97.398,97.431,97.378,97.392,422299998.0
2006-12-26 07:12:00,97.398,97.439,97.381,97.405,255299997.0
2006-12-26 07:13:00,97.407,97.43,97.384,97.391,157799998.0
2006-12-26 07:14:00,97.393,97.42,97.378,97.388,378400002.0
2006-12-26 07:15:00,97.389,97.414,97.384,97.393,301700001.0
2006-12-26 07:16:00,97.424,97.433,97.369,97.384,165000000.0
2006-12-26 07:17:00,97.403,97.43,97.391,97.405,206199998.0
2006-12-26 07:18:00,97.423,97.423,97.391,97.393,218400000.0
2006-12-26 07:19:00,97.402,97.414,97.373,97.373,272399998.0
2006-12-26 07:20:00,97.413,97.422,97.379,97.379,190599999.0
2006-12-26 07:21:00,97.394,97.411,97.371,97.402,289799998.0
2006-12-26 07:22:00,97.429,97.439,97.392,97.41,226800001.0
2006-12-26 07:23:00,97.413,97.429,97.372,97.382,194199996.0
2006-12-26 07:24:00,97.405,97.424,97.381,97.395,313100000.0
2006-12-26 07:25:00,97.371,97.453,97.369,97.453,223900001.0
2006-12-26 07:26:00,97.422,97.422,97.372,97.372,289800004.0
2006-12-26 07:27:00,97.388,97.426,97.38,97.387,246899998.0
2006-12-26 07:28:00,97.424,97.428,97.396,97.402,270400001.0
2006-12-26 07:29:00,97.407,97.436,97.39,97.427,294299999.0
2006-12-26 07:30:00,97.41,97.439,97.396,97.41,251400001.0
2006-12-26 07:31:00,97.399,97.435,97.382,97.382,269000002.0
2006-12-26 07:32:00,97.402,97.419,97.387,97.4,314699999.0
2006-12-26 07:33:00,97.374,97.424,97.366,97.403,274599998.0
2006-12-26 07:34:00,97.386,97.421,97.385,97.413,418499995.0
2006-12-26 07:35:00,97.396,97.419,97.372,97.389,310500001.0
2006-12-26 07:36:00,97.413,97.442,97.394,97.41,248399998.0
2006-12-26 07:37:00,97.381,97.443,97.381,97.443,207599999.0
2006-12-26 07:38:00,97.41,97.448,97.392,97.434,269099999.0
2006-12-26 07:39:00,97.405,97.422,97.378,97.393,286599998.0
2006-12-26 07:40:00,97.422,97.439,97.393,97.396,225600002.0
2006-12-26 07:41:00,97.401,97.417,97.367,97.389,262499997.0
2006-12-26 07:42:00,97.403,97.432,97.382,97.392,141600002.0
2006-12-26 07:43:00,97.382,97.415,97.379,97.415,244200000.0
2006-12-26 07:44:00,97.407,97.43,97.364,97.377,323900004.0
2006-12-26 07:45:00,97.358,97.406,97.358,97.382,327499997.0
2006-12-26 07:46:00,97.382,97.412,97.363,97.371,231899999.0
2006-12-26 07:47:00,97.365,97.41,97.365,97.388,328699998.0
2006-12-26 07:48:00,97.375,97.399,97.354,97.354,239199998.0
2006-12-26 07:49:00,97.373,97.405,97.367,97.38,116299999.0
2006-12-26 07:50:00,97.41,97.41,97.377,97.377,253199999.0
2006-12-26 07:51:00,97.425,97.425,97.369,97.369,168100000.0
2006-12-26 07:52:00,97.413,97.421,97.391,97.396,227900002.0
2006-12-26 07:53:00,97.422,97.426,97.387,97.39,286000001.0
2006-12-26 07:54:00,97.406,97.434,97.392,97.423,284699998.0
2006-12-26 07:55:00,97.414,97.443,97.401,97.429,266000003.0
2006-12-26 07:56:00,97.421,97.461,97.413,97.428,294000002.0
2006-12-26 07:57:00,97.4,97.444,97.4,97.427,271099998.0
2006-12-26 07:58:00,97.412,97.455,97.401,97.431,218699998.0
2006-12-26 07:59:00,97.421,97.454,97.414,97.425,206800000.0
2006-12-26 08:00:00,97.428,97.456,97.417,97.425,281700000.0
2006-12-26 08:01:00,97.412,97.453,97.404,97.411,240899998.0
2006-12-26 08:02:00,97.413,97.442,97.406,97.427,262199999.0
2006-12-26 08:03:00,97.428,97.45,97.401,97.417,305900006.0
2006-12-26 08:04:00,97.435,97.45,97.412,97.417,280600001.0
2006-12-26 08:05:00,97.414,97.439,97.404,97.416,142400000.0
2006-12-26 08:06:00,97.397,97.45,97.393,97.45,207200001.0
2006-12-26 08:07:00,97.413,97.45,97.411,97.422,278400002.0
2006-12-26 08:08:00,97.433,97.442,97.409,97.409,264599999.0
2006-12-26 08:09:00,97.402,97.438,97.402,97.429,300900003.0
2006-12-26 08:10:00,97.45,97.453,97.413,97.435,159500000.0
2006-12-26 08:11:00,97.433,97.445,97.407,97.415,232799999.0
2006-12-26 08:12:00,97.444,97.449,97.415,97.426,199100006.0
2006-12-26 08:13:00,97.408,97.445,97.384,97.413,273100001.0
2006-12-26 08:14:00,97.426,97.442,97.413,97.427,261599998.0
2006-12-26 08:15:00,97.42,97.453,97.405,97.415,192699997.0
2006-12-26 08:16:00,97.417,97.452,97.384,97.384,74000000.0
2006-12-26 08:17:00,97.399,97.429,97.393,97.423,398799995.0
2006-12-26 08:18:00,97.425,97.443,97.403,97.415,216799997.0
2006-12-26 08:19:00,97.435,97.436,97.387,97.395,202400000.0
2006-12-26 08:20:00,97.419,97.436,97.396,97.414,384199993.0
2006-12-26 08:21:00,97.424,97.44,97.403,97.427,290700000.0
2006-12-26 08:22:00,97.44,97.443,97.415,97.425,131700000.0
2006-12-26 08:23:00,97.398,97.449,97.391,97.424,339799997.0
2006-12-26 08:24:00,97.414,97.451,97.401,97.416,279699996.0
2006-12-26 08:25:00,97.392,97.429,97.392,97.394,205999996.0
2006-12-26 08:26:00,97.427,97.439,97.4,97.407,164199997.0
2006-12-26 08:27:00,97.41,97.45,97.404,97.418,229800001.0
2006-12-26 08:28:00,97.384,97.425,97.384,97.425,252900002.0
2006-12-26 08:29:00,97.429,97.433,97.394,97.407,327699999.0
2006-12-26 08:30:00,97.436,97.436,97.393,97.398,176000001.0
2006-12-26 08:31:00,97.401,97.427,97.388,97.427,177699998.0
2006-12-26 08:32:00,97.384,97.409,97.359,97.364,273799998.0
2006-12-26 08:33:00,97.405,97.42,97.357,97.357,323399994.0
2006-12-26 08:34:00,97.365,97.394,97.343,97.343,299800000.0
2006-12-26 08:35:00,97.369,97.398,97.357,97.39,236500001.0
2006-12-26 08:36:00,97.38,97.401,97.358,97.365,296400003.0
2006-12-26 08:37:00,97.375,97.411,97.359,97.367,223500003.0
2006-12-26 08:38:00,97.381,97.401,97.358,97.367,231300001.0
2006-12-26 08:39:00,97.327,97.401,97.327,97.4,208399999.0
2006-12-26 08:40:00,97.394,97.415,97.368,97.379,318799999.0
2006-12-26 08:41:00,97.368,97.399,97.364,97.384,302000003.0
2006-12-26 08:42:00,97.417,97.425,97.359,97.364,177699999.0
2006-12-26 08:43:00,97.363,97.404,97.346,97.388,256899998.0
2006-12-26 08:44:00,97.407,97.407,97.367,97.367,159799999.0
2006-12-26 08:45:00,97.396,97.417,97.379,97.396,228700002.0
2006-12-26 08:46:00,97.418,97.45,97.413,97.43,239299994.0
2006-12-26 08:47:00,97.406,97.438,97.389,97.405,174300000.0
2006-12-26 08:48:00,97.407,97.435,97.386,97.401,299800002.0
2006-12-26 08:49:00,97.379,97.424,97.379,97.414,356299998.0
2006-12-26 08:50:00,97.391,97.428,97.38,97.397,309099999.0
2006-12-26 08:51:00,97.396,97.436,97.388,97.413,159300000.0
2006-12-26 08:52:00,97.403,97.427,97.384,97.4,201699998.0
2006-12-26 08:53:00,97.391,97.42,97.367,97.398,217200000.0
2006-12-26 08:54:00,97.4,97.438,97.384,97.42,250499997.0
2006-12-26 08:55:00,97.4,97.424,97.38,97.397,227300000.0
2006-12-26 08:56:00,97.406,97.422,97.376,97.395,144899998.0
2006-12-26 08:57:00,97.382,97.414,97.372,97.383,333699999.0
2006-12-26 08:58:00,97.433,97.467,97.378,97.378,158800003.0
2006-12-26 08:59:00,97.411,97.411,97.359,97.377,227200001.0
2006-12-26 09:00:00,97.404,97.419,97.376,97.401,233099999.0
2006-12-26 09:01:00,97.405,97.421,97.376,97.376,203600003.0
2006-12-26 09:02:00,97.388,97.422,97.373,97.392,215499997.0
2006-12-26 09:03:00,97.427,97.435,97.382,97.382,208099998.0
2006-12-26 09:04:00,97.419,97.441,97.402,97.408,314000000.0
2006-12-26 09:05:00,97.457,97.459,97.399,97.404,293900000.0
2006-12-26 09:06:00,97.433,97.457,97.406,97.406,266099997.0
2006-12-26 09:07:00,97.42,97.451,97.399,97.406,252899999.0
2006-12-26 09:08:00,97.417,97.455,97.415,97.453,207100001.0
2006-12-26 09:09:00,97.413,97.479,97.413,97.473,188999999.0
2006-12-26 09:10:00,97.445,97.455,97.424,97.451,323000005.0
2006-12-26 09:11:00,97.437,97.466,97.409,97.409,288699999.0
2006-12-26 09:12:00,97.441,97.469,97.437,97.449,253800002.0
2006-12-26 09:13:00,97.434,97.467,97.42,97.42,282400001.0
2006-12-26 09:14:00,97.445,97.467,97.427,97.467,355399995.0
2006-12-26 09:15:00,97.469,97.469,97.42,97.44,339499998.0
2006-12-26 09:16:00,97.456,97.456,97.418,97.447,145200000.0
2006-12-26 09:17:00,97.452,97.457,97.42,97.428,193000001.0
2006-12-26 09:18:00,97.453,97.453,97.417,97.438,211000002.0
2006-12-26 09:19:00,97.418,97.467,97.407,97.414,234900004.0
2006-12-26 09:20:00,97.448,97.462,97.413,97.435,290899996.0
2006-12-26 09:21:00,97.442,97.45,97.417,97.421,159600002.0
2006-12-26 09:22:00,97.437,97.472,97.421,97.443,249299996.0
2006-12-26 09:23:00,97.454,97.465,97.409,97.409,198999997.0
2006-12-26 09:24:00,97.439,97.476,97.431,97.476,279700000.0
2006-12-26 09:25:00,97.433,97.466,97.408,97.45,408399999.0
2006-12-26 09:26:00,97.438,97.474,97.437,97.451,173400000.0
2006-12-26 09:27:00,97.466,97.479,97.434,97.457,264100000.0
2006-12-26 09:28:00,97.448,97.468,97.438,97.463,312500002.0
2006-12-26 09:29:00,97.466,97.476,97.437,97.444,395499999.0
2006-12-26 09:30:00,97.46,97.476,97.439,97.462,243000005.0
2006-12-26 09:31:00,97.448,97.474,97.426,97.463,399200000.0
2006-12-26 09:32:00,97.411,97.451,97.408,97.421,242700001.0
2006-12-26 09:33:00,97.435,97.449,97.409,97.424,255099997.0
2006-12-26 09:34:00,97.424,97.456,97.424,97.443,192900000.0
2006-12-26 09:35:00,97.415,97.446,97.411,97.425,266400003.0
2006-12-26 09:36:00,97.43,97.456,97.419,97.454,291999999.0
2006-12-26 09:37:00,97.447,97.466,97.429,97.439,193999998.0
2006-12-26 09:38:00,97.443,97.463,97.424,97.443,195000000.0
2006-12-26 09:39:00,97.45,97.462,97.423,97.428,287200004.0
2006-12-26 09:40:00,97.449,97.463,97.397,97.402,218800002.0
2006-12-26 09:41:00,97.401,97.454,97.4,97.422,236999997.0
2006-12-26 09:42:00,97.427,97.466,97.408,97.466,265299998.0
2006-12-26 09:43:00,97.417,97.459,97.403,97.434,372600000.0
2006-12-26 09:44:00,97.43,97.455,97.415,97.428,216200001.0
2006-12-26 09:45:00,97.433,97.461,97.403,97.41,298600005.0
2006-12-26 09:46:00,97.439,97.443,97.397,97.407,203799997.0
2006-12-26 09:47:00,97.421,97.435,97.389,97.389,98100000.0
2006-12-26 09:48:00,97.383,97.423,97.381,97.408,221100000.0
2006-12-26 09:49:00,97.409,97.425,97.384,97.399,107799999.0
2006-12-26 09:50:00,97.417,97.439,97.397,97.414,211500000.0
2006-12-26 09:51:00,97.387,97.439,97.384,97.427,370200000.0
2006-12-26 09:52:00,97.389,97.434,97.389,97.393,328600000.0
2006-12-26 09:53:00,97.401,97.45,97.387,97.443,299099999.0
2006-12-26 09:54:00,97.395,97.427,97.388,97.388,298399996.0
2006-12-26 09:55:00,97.382,97.424,97.372,97.38,198600000.0
2006-12-26 09:56:00,97.387,97.405,97.376,97.398,173399997.0
2006-12-26 09:57:00,97.381,97.414,97.37,97.37,269699998.0
2006-12-26 09:58:00,97.393,97.414,97.372,97.399,322300002.0
2006-12-26 09:59:00,97.384,97.421,97.379,97.421,180800002.0
2006-12-26 10:00:00,97.405,97.427,97.381,97.396,282700000.0
2006-12-26 10:01:00,97.355,97.408,97.352,97.408,291000002.0
2006-12-26 10:02:00,97.401,97.422,97.394,97.404,170400000.0
2006-12-26 10:03:00,97.408,97.408,97.368,97.368,284000002.0
2006-12-26 10:04:00,97.398,97.402,97.386,97.386,39900000.0
2006-12-26 10:05:00,97.384,97.405,97.36,97.384,94600002.0
2006-12-26 10:06:00,97.378,97.378,97.363,97.367,19200000.0
2006-12-26 10:07:00,97.354,97.372,97.345,97.365,180500000.0
2006-12-26 10:08:00,97.364,97.381,97.348,97.36,205199999.0
2006-12-26 10:09:00,97.375,97.38,97.36,97.368,186899999.0
2006-12-26 10:10:00,97.372,97.385,97.352,97.375,202499998.0
2006-12-26 10:11:00,97.374,97.378,97.358,97.364,219800001.0
2006-12-26 10:12:00,97.367,97.381,97.35,97.35,274100003.0
2006-12-26 10:13:00,97.366,97.386,97.36,97.372,173900001.0
2006-12-26 10:14:00,97.385,97.385,97.366,97.366,67300001.0
2006-12-26 10:15:00,97.385,97.4,97.375,97.395,208999994.0
2006-12-26 10:16:00,97.428,97.438,97.408,97.424,241800002.0
2006-12-26 10:17:00,97.42,97.457,97.406,97.421,320800000.0
2006-12-26 10:18:00,97.425,97.455,97.415,97.453,123900000.0
2006-12-26 10:19:00,97.368,97.393,97.368,97.388,254799995.0
2006-12-26 10:20:00,97.39,97.39,97.355,97.377,247100000.0
2006-12-26 10:21:00,97.37,97.395,97.37,97.39,331799997.0
2006-12-26 10:22:00,97.381,97.397,97.373,97.397,326100000.0
2006-12-26 10:23:00,97.388,97.405,97.372,97.38,203599998.0
2006-12-26 10:24:00,97.395,97.397,97.366,97.383,69699999.0
2006-12-26 10:25:00,97.393,97.395,97.378,97.378,164400000.0
2006-12-26 10:26:00,97.386,97.386,97.349,97.349,301099998.0
2006-12-26 10:27:00,97.352,97.375,97.351,97.365,145199999.0
2006-12-26 10:28:00,97.34,97.36,97.324,97.327,111499999.0
2006-12-26 10:29:00,97.327,97.352,97.321,97.335,169500000.0
2006-12-26 10:30:00,97.342,97.376,97.337,97.353,229300004.0
2006-12-26 10:31:00,97.38,97.38,97.324,97.338,318800007.0
2006-12-26 10:32:00,97.329,97.348,97.321,97.337,66500000.0
2006-12-26 10:33:00,97.345,97.354,97.328,97.33,207099999.0
2006-12-26 10:34:00,97.348,97.362,97.334,97.34,269400003.0
2006-12-26 10:35:00,97.336,97.352,97.332,97.346,71400000.0
2006-12-26 10:36:00,97.351,97.38,97.347,97.373,343900002.0
2006-12-26 10:37:00,97.353,97.381,97.35,97.38,393300005.0
2006-12-26 10:38:00,97.37,97.37,97.34,97.34,149500002.0
2006-12-26 10:39:00,97.363,97.373,97.347,97.352,313100001.0
2006-12-26 10:40:00,97.364,97.378,97.348,97.355,150800000.0
2006-12-26 10:41:00,97.356,97.372,97.348,97.372,242499999.0
2006-12-26 10:42:00,97.361,97.38,97.357,97.372,205000000.0
2006-12-26 10:43:00,97.361,97.362,97.328,97.335,303500001.0
2006-12-26 10:44:00,97.34,97.361,97.324,97.342,311999998.0
2006-12-26 10:45:00,97.342,97.358,97.335,97.358,258099999.0
2006-12-26 10:46:00,97.348,97.375,97.348,97.375,56499999.0
2006-12-26 10:47:00,97.38,97.38,97.356,97.37,316300001.0
2006-12-26 10:48:00,97.373,97.381,97.355,97.37,128099999.0
2006-12-26 10:49:00,97.415,97.417,97.38,97.38,271900000.0
2006-12-26 10:50:00,97.385,97.385,97.36,97.36,79400000.0
2006-12-26 10:51:00,97.375,97.385,97.365,97.373,239400001.0
2006-12-26 10:52:00,97.354,97.385,97.354,97.382,98900000.0
2006-12-26 10:53:00,97.398,97.445,97.383,97.419,294500003.0
2006-12-26 10:54:00,97.368,97.397,97.348,97.389,339199998.0
2006-12-26 10:55:00,97.385,97.397,97.369,97.384,201899997.0
2006-12-26 10:56:00,97.377,97.395,97.366,97.393,226999999.0
2006-12-26 10:57:00,97.388,97.4,97.37,97.37,258399998.0
2006-12-26 10:58:00,97.377,97.397,97.358,97.383,330500001.0
2006-12-26 10:59:00,97.392,97.4,97.374,97.374,200799999.0
2006-12-26 11:00:00,97.395,97.396,97.364,97.364,104400001.0
2006-12-26 11:01:00,97.392,97.392,97.356,97.361,263000002.0
2006-12-26 11:02:00,97.361,97.391,97.357,97.391,224500000.0
2006-12-26 11:03:00,97.444,97.458,97.4,97.419,140999999.0
2006-12-26 11:04:00,97.482,97.482,97.43,97.437,263499998.0
2006-12-26 11:05:00,97.392,97.406,97.372,97.373,298200003.0
2006-12-26 11:06:00,97.391,97.397,97.365,97.374,242400004.0
2006-12-26 11:07:00,97.437,97.468,97.427,97.427,104900000.0
2006-12-26 11:08:00,97.368,97.392,97.364,97.364,300299995.0
2006-12-26 11:09:00,97.373,97.395,97.373,97.386,107300000.0
2006-12-26 11:10:00,97.383,97.414,97.383,97.398,193099997.0
2006-12-26 11:11:00,97.386,97.425,97.368,97.408,312699999.0
2006-12-26 11:12:00,97.417,97.428,97.376,97.388,272199998.0
2006-12-26 11:13:00,97.382,97.403,97.366,97.387,194200000.0
2006-12-26 11:14:00,97.405,97.405,97.375,97.375,292500003.0
2006-12-26 11:15:00,97.368,97.392,97.368,97.385,285599999.0
2006-12-26 11:16:00,97.393,97.397,97.374,97.378,190899998.0
2006-12-26 11:17:00,97.377,97.398,97.373,97.398,179500000.0
2006-12-26 11:18:00,97.395,97.41,97.376,97.38,374099995.0
2006-12-26 11:19:00,97.392,97.392,97.371,97.371,88900000.0
2006-12-26 11:20:00,97.373,97.407,97.372,97.407,293699998.0
2006-12-26 11:21:00,97.39,97.405,97.377,97.396,290099999.0
2006-12-26 11:22:00,97.384,97.416,97.384,97.416,258300002.0
2006-12-26 11:23:00,97.412,97.412,97.38,97.38,119799998.0
2006-12-26 11:24:00,97.384,97.408,97.384,97.402,204499999.0
2006-12-26 11:25:00,97.405,97.417,97.393,97.408,219700001.0
2006-12-26 11:26:00,97.399,97.415,97.387,97.405,331499997.0
2006-12-26 11:27:00,97.398,97.419,97.395,97.411,231499999.0
2006-12-26 11:28:00,97.412,97.412,97.384,97.384,154700000.0
2006-12-26 11:29:00,97.408,97.416,97.383,97.397,293100000.0
2006-12-26 11:30:00,97.392,97.418,97.39,97.418,354500002.0
2006-12-26 11:31:00,97.405,97.405,97.371,97.374,104299999.0
2006-12-26 11:32:00,97.375,97.387,97.358,97.377,221500000.0
2006-12-26 11:33:00,97.356,97.385,97.353,97.375,282099998.0
2006-12-26 11:34:00,97.36,97.392,97.36,97.378,370900005.0
2006-12-26 11:35:00,97.354,97.381,97.354,97.37,170800002.0
2006-12-26 11:36:00,97.352,97.373,97.346,97.364,178799998.0
2006-12-26 11:37:00,97.374,97.417,97.374,97.411,203199998.0
2006-12-26 11:38:00,97.35,97.365,97.345,97.365,235800002.0
2006-12-26 11:39:00,97.386,97.394,97.371,97.376,182999997.0
2006-12-26 11:40:00,97.381,97.388,97.356,97.375,356500004.0
2006-12-26 11:41:00,97.388,97.388,97.359,97.362,199800000.0
2006-12-26 11:42:00,97.372,97.389,97.366,97.373,262299998.0
2006-12-26 11:43:00,97.367,97.389,97.364,97.378,235999999.0
2006-12-26 11:44:00,97.363,97.386,97.363,97.38,337199996.0
2006-12-26 11:45:00,97.375,97.391,97.36,97.383,351699995.0
2006-12-26 11:46:00,97.371,97.398,97.371,97.398,206200001.0
2006-12-26 11:47:00,97.395,97.405,97.377,97.388,302799996.0
2006-12-26 11:48:00,97.375,97.4,97.373,97.395,230200001.0
2006-12-26 11:49:00,97.398,97.437,97.38,97.412,288700001.0
2006-12-26 11:50:00,97.442,97.45,97.404,97.404,142799995.0
2006-12-26 11:51:00,97.395,97.4,97.374,97.38,259800000.0
2006-12-26 11:52:00,97.393,97.407,97.384,97.406,297100001.0
2006-12-26 11:53:00,97.399,97.415,97.392,97.41,286699998.0
2006-12-26 11:54:00,97.391,97.41,97.386,97.403,178099998.0
2006-12-26 11:55:00,97.435,97.449,97.412,97.429,256199999.0
2006-12-26 11:56:00,97.435,97.455,97.417,97.44,203200000.0
2006-12-26 11:57:00,97.477,97.482,97.418,97.418,195999998.0
2006-12-26 11:58:00,97.389,97.404,97.368,97.384,287499999.0
2006-12-26 11:59:00,97.442,97.454,97.418,97.429,276399996.0
2006-12-26 12:00:00,97.389,97.409,97.383,97.406,385499998.0
2006-12-26 12:01:00,97.382,97.406,97.378,97.404,201099996.0
2006-12-26 12:02:00,97.405,97.41,97.367,97.396,127600000.0
2006-12-26 12:03:00,97.405,97.408,97.381,97.394,276499999.0
2006-12-26 12:04:00,97.394,97.394,97.373,97.381,124800000.0
2006-12-26 12:05:00,97.387,97.394,97.373,97.378,213400000.0
2006-12-26 12:06:00,97.437,97.472,97.43,97.463,190100001.0
2006-12-26 12:07:00,97.369,97.39,97.367,97.38,364000002.0
2006-12-26 12:08:00,97.361,97.38,97.361,97.377,212900000.0
2006-12-26 12:09:00,97.379,97.397,97.368,97.37,227599999.0
2006-12-26 12:10:00,97.385,97.396,97.373,97.376,208499997.0
2006-12-26 12:11:00,97.363,97.379,97.359,97.378,237800003.0
2006-12-26 12:12:00,97.37,97.385,97.351,97.351,358800001.0
2006-12-26 12:13:00,97.387,97.399,97.37,97.37,227799997.0
2006-12-26 12:14:00,97.399,97.399,97.374,97.382,214700000.0
2006-12-26 12:15:00,97.393,97.398,97.367,97.38,314100000.0
2006-12-26 12:16:00,97.39,97.4,97.372,97.379,273100001.0
2006-12-26 12:17:00,97.375,97.4,97.363,97.381,242100001.0
2006-12-26 12:18:00,97.393,97.409,97.38,97.382,270600002.0
2006-12-26 12:19:00,97.395,97.425,97.395,97.423,258000002.0
2006-12-26 12:20:00,97.405,97.421,97.4,97.413,249000001.0
2006-12-26 12:21:00,97.391,97.422,97.386,97.413,296899998.0
2006-12-26 12:22:00,97.452,97.452,97.417,97.42,168199997.0
2006-12-26 12:23:00,97.427,97.462,97.421,97.434,382900001.0
2006-12-26 12:24:00,97.415,97.419,97.395,97.402,138499999.0
2006-12-26 12:25:00,97.401,97.412,97.383,97.387,73400001.0
2006-12-26 12:26:00,97.407,97.423,97.399,97.423,170800000.0
2006-12-26 12:27:00,97.397,97.418,97.394,97.413,218199999.0
2006-12-26 12:28:00,97.4,97.42,97.397,97.415,263100000.0
2006-12-26 12:29:00,97.42,97.429,97.397,97.411,383800000.0
2006-12-26 12:30:00,97.392,97.423,97.392,97.42,211900000.0
2006-12-26 12:31:00,97.425,97.425,97.391,97.398,218599996.0
2006-12-26 12:32:00,97.429,97.498,97.429,97.482,162899998.0
2006-12-26 12:33:00,97.404,97.426,97.404,97.418,203899996.0
2006-12-26 12:34:00,97.413,97.423,97.407,97.413,183600005.0
2006-12-26 12:35:00,97.422,97.422,97.404,97.406,128000001.0
2006-12-26 12:36:00,97.403,97.405,97.378,97.405,225799999.0
2006-12-26 12:37:00,97.401,97.423,97.401,97.423,32800000.0
2006-12-26 12:38:00,97.415,97.427,97.404,97.414,198900000.0
2006-12-26 12:39:00,97.405,97.417,97.385,97.402,161600000.0
2006-12-26 12:40:00,97.423,97.429,97.417,97.426,59999999.0
2006-12-26 12:41:00,97.425,97.425,97.41,97.414,165099997.0
2006-12-26 12:42:00,97.397,97.427,97.397,97.427,111400001.0
2006-12-26 12:43:00,97.416,97.428,97.402,97.402,324499997.0
2006-12-26 12:44:00,97.413,97.413,97.385,97.385,77099998.0
2006-12-26 12:45:00,97.382,97.417,97.382,97.413,366599997.0
2006-12-26 12:46:00,97.413,97.423,97.395,97.415,300099993.0
2006-12-26 12:47:00,97.396,97.421,97.395,97.407,204999998.0
2006-12-26 12:48:00,97.41,97.419,97.397,97.4,317200000.0
2006-12-26 12:49:00,97.432,97.47,97.431,97.47,179500001.0
2006-12-26 12:50:00,97.418,97.418,97.393,97.407,252100002.0
2006-12-26 12:51:00,97.406,97.415,97.395,97.402,203800002.0
2006-12-26 12:52:00,97.393,97.415,97.39,97.399,207599998.0
2006-12-26 12:53:00,97.415,97.431,97.364,97.364,188500000.0
2006-12-26 12:54:00,97.462,97.48,97.419,97.447,326200003.0
2006-12-26 12:55:00,97.401,97.409,97.379,97.391,75699998.0
2006-12-26 12:56:00,97.38,97.426,97.38,97.424,72599999.0
2006-12-26 12:57:00,97.411,97.427,97.411,97.427,79900001.0
2006-12-26 12:58:00,97.462,97.483,97.43,97.442,313899998.0
2006-12-26 12:59:00,97.422,97.422,97.384,97.384,286299997.0
2006-12-26 13:00:00,97.416,97.431,97.399,97.402,205999998.0
2006-12-26 13:01:00,97.47,97.475,97.427,97.454,320900000.0
2006-12-26 13:02:00,97.424,97.426,97.404,97.405,278800000.0
2006-12-26 13:03:00,97.416,97.423,97.403,97.408,168899997.0
2006-12-26 13:04:00,97.424,97.428,97.396,97.396,157199999.0
2006-12-26 13:05:00,97.41,97.422,97.397,97.399,81700000.0
2006-12-26 13:06:00,97.41,97.423,97.392,97.401,245399996.0
2006-12-26 13:07:00,97.422,97.472,97.422,97.465,213800000.0
2006-12-26 13:08:00,97.412,97.417,97.396,97.417,263999999.0
2006-12-26 13:09:00,97.422,97.458,97.421,97.431,249699999.0
2006-12-26 13:10:00,97.413,97.417,97.392,97.394,253100001.0
2006-12-26 13:11:00,97.418,97.429,97.396,97.401,245799998.0
2006-12-26 13:12:00,97.415,97.425,97.396,97.408,334600001.0
2006-12-26 13:13:00,97.415,97.425,97.402,97.403,261000001.0
2006-12-26 13:14:00,97.397,97.426,97.389,97.4,190200001.0
2006-12-26 13:15:00,97.38,97.403,97.362,97.38,192699999.0
2006-12-26 13:16:00,97.358,97.381,97.358,97.381,60399999.0
2006-12-26 13:17:00,97.376,97.376,97.316,97.349,74999999.0
2006-12-26 13:18:00,97.362,97.376,97.356,97.376,119100000.0
2006-12-26 13:19:00,97.372,97.38,97.347,97.347,271199999.0
2006-12-26 13:20:00,97.34,97.355,97.34,97.355,70400001.0
2006-12-26 13:21:00,97.375,97.385,97.361,97.361,172500000.0
2006-12-26 13:22:00,97.367,97.401,97.367,97.393,249999997.0
2006-12-26 13:23:00,97.383,97.383,97.353,97.356,272799998.0
2006-12-26 13:24:00,97.343,97.389,97.342,97.371,213600000.0
2006-12-26 13:25:00,97.387,97.402,97.375,97.377,229800000.0
2006-12-26 13:26:00,97.372,97.386,97.355,97.363,282999998.0
2006-12-26 13:27:00,97.348,97.372,97.344,97.361,186299998.0
2006-12-26 13:28:00,97.366,97.366,97.335,97.336,214799999.0
2006-12-26 13:29:00,97.351,97.377,97.34,97.377,189099999.0
2006-12-26 13:30:00,97.377,97.377,97.343,97.351,227899998.0
2006-12-26 13:31:00,97.366,97.373,97.352,97.362,199799999.0
2006-12-26 13:32:00,97.348,97.379,97.348,97.378,280799998.0
2006-12-26 13:33:00,97.36,97.376,97.357,97.357,224300000.0
2006-12-26 13:34:00,97.356,97.383,97.354,97.365,219299998.0
2006-12-26 13:35:00,97.368,97.384,97.359,97.373,218199999.0
2006-12-26 13:36:00,97.372,97.388,97.362,97.388,131800000.0
2006-12-26 13:37:00,97.39,97.39,97.361,97.361,130399998.0
2006-12-26 13:38:00,97.43,97.451,97.395,97.412,262999995.0
2006-12-26 13:39:00,97.425,97.435,97.405,97.416,170899998.0
2006-12-26 13:40:00,97.392,97.396,97.373,97.374,334100001.0
2006-12-26 13:41:00,97.385,97.39,97.365,97.37,211199997.0
2006-12-26 13:42:00,97.385,97.39,97.364,97.37,293399999.0
2006-12-26 13:43:00,97.378,97.39,97.37,97.385,272399999.0
2006-12-26 13:44:00,97.39,97.39,97.37,97.37,102199998.0
2006-12-26 13:45:00,97.378,97.406,97.377,97.397,225399998.0
2006-12-26 13:46:00,97.376,97.42,97.376,97.42,147500000.0
2006-12-26 13:47:00,97.442,97.49,97.442,97.485,303399999.0
2006-12-26 13:48:00,97.455,97.478,97.45,97.458,190399998.0
2006-12-26 13:49:00,97.412,97.424,97.403,97.417,176100000.0
2006-12-26 13:50:00,97.417,97.436,97.403,97.423,321299999.0
2006-12-26 13:51:00,97.422,97.445,97.422,97.445,145799996.0
2006-12-26 13:52:00,97.43,97.44,97.41,97.42,172000000.0
2006-12-26 13:53:00,97.437,97.494,97.437,97.467,407400000.0
2006-12-26 13:54:00,97.42,97.438,97.415,97.432,213500001.0
2006-12-26 13:55:00,97.433,97.437,97.423,97.425,118299998.0
2006-12-26 13:56:00,97.438,97.438,97.416,97.423,212400001.0
2006-12-26 13:57:00,97.436,97.437,97.402,97.425,199599998.0
2006-12-26 13:58:00,97.41,97.425,97.398,97.413,118799998.0
2006-12-26 13:59:00,97.423,97.425,97.406,97.41,284499998.0
2006-12-26 14:00:00,97.467,97.481,97.439,97.453,242100000.0
2006-12-26 14:01:00,97.446,97.48,97.439,97.48,201399997.0
2006-12-26 14:02:00,97.456,97.479,97.442,97.447,126100000.0
2006-12-26 14:03:00,97.422,97.422,97.401,97.401,201399999.0
2006-12-26 14:04:00,97.407,97.425,97.393,97.41,252399997.0
2006-12-26 14:05:00,97.404,97.427,97.4,97.42,103400000.0
2006-12-26 14:06:00,97.402,97.427,97.402,97.426,308900000.0
2006-12-26 14:07:00,97.476,97.497,97.443,97.452,240800001.0
2006-12-26 14:08:00,97.418,97.42,97.389,97.4,105199998.0
2006-12-26 14:09:00,97.47,97.47,97.436,97.436,281600000.0
2006-12-26 14:10:00,97.403,97.422,97.386,97.413,114999997.0
2006-12-26 14:11:00,97.406,97.413,97.392,97.394,118399999.0
2006-12-26 14:12:00,97.392,97.407,97.378,97.394,101800000.0
2006-12-26 14:13:00,97.395,97.414,97.386,97.398,230399997.0
2006-12-26 14:14:00,97.397,97.408,97.393,97.408,87999999.0
2006-12-26 14:15:00,97.421,97.455,97.411,97.439,295299996.0
2006-12-26 14:16:00,97.448,97.448,97.421,97.421,133000001.0
2006-12-26 14:17:00,97.411,97.43,97.41,97.425,154599997.0
2006-12-26 14:18:00,97.421,97.445,97.414,97.435,293600000.0
2006-12-26 14:19:00,97.438,97.439,97.412,97.412,137899998.0
2006-12-26 14:20:00,97.432,97.457,97.427,97.439,231500000.0
2006-12-26 14:21:00,97.438,97.45,97.424,97.45,235499997.0
2006-12-26 14:22:00,97.418,97.444,97.417,97.43,205499995.0
2006-12-26 14:23:00,97.422,97.43,97.399,97.4,215799998.0
2006-12-26 14:24:00,97.429,97.444,97.413,97.424,164399998.0
2006-12-26 14:25:00,97.43,97.447,97.426,97.446,109700001.0
2006-12-26 14:26:00,97.437,97.454,97.428,97.452,151100000.0
2006-12-26 14:27:00,97.431,97.459,97.431,97.459,208699997.0
2006-12-26 14:28:00,97.463,97.463,97.439,97.439,163000003.0
2006-12-26 14:29:00,97.465,97.465,97.421,97.425,438099994.0
2006-12-26 14:30:00,97.411,97.425,97.381,97.42,163099997.0
2006-12-26 14:31:00,97.431,97.457,97.396,97.436,360899997.0
2006-12-26 14:32:00,97.431,97.445,97.414,97.425,194200001.0
2006-12-26 14:33:00,97.426,97.442,97.422,97.436,141500002.0
2006-12-26 14:34:00,97.433,97.443,97.404,97.406,194199997.0
2006-12-26 14:35:00,97.43,97.43,97.403,97.41,305800005.0
2006-12-26 14:36:00,97.404,97.434,97.404,97.434,235599995.0
2006-12-26 14:37:00,97.42,97.436,97.406,97.427,112199998.0
2006-12-26 14:38:00,97.424,97.436,97.411,97.411,78500001.0
2006-12-26 14:39:00,97.438,97.438,97.406,97.407,196199999.0
2006-12-26 14:40:00,97.434,97.434,97.417,97.417,46499999.0
2006-12-26 14:41:00,97.435,97.44,97.409,97.413,232499999.0
2006-12-26 14:42:00,97.412,97.43,97.412,97.43,54999999.0
2006-12-26 14:43:00,97.415,97.43,97.401,97.43,164899999.0
2006-12-26 14:44:00,97.412,97.432,97.408,97.423,174399996.0
2006-12-26 14:45:00,97.415,97.431,97.4,97.422,271400001.0
2006-12-26 14:46:00,97.42,97.43,97.4,97.417,224500001.0
2006-12-26 14:47:00,97.425,97.425,97.379,97.395,133199999.0
2006-12-26 14:48:00,97.393,97.41,97.373,97.383,92499996.0
2006-12-26 14:49:00,97.361,97.385,97.352,97.37,137700000.0
2006-12-26 14:50:00,97.357,97.378,97.348,97.363,251000000.0
2006-12-26 14:51:00,97.361,97.371,97.337,97.353,239600002.0
2006-12-26 14:52:00,97.356,97.376,97.343,97.362,361500003.0
2006-12-26 14:53:00,97.356,97.38,97.356,97.375,214500001.0
2006-12-26 14:54:00,97.374,97.376,97.342,97.356,264200002.0
2006-12-26 14:55:00,97.378,97.378,97.351,97.351,190999998.0
2006-12-26 14:56:00,97.425,97.428,97.378,97.378,129599997.0
2006-12-26 14:57:00,97.367,97.367,97.33,97.33,352599998.0
2006-12-26 14:58:00,97.347,97.372,97.347,97.367,158800000.0
2006-12-26 14:59:00,97.335,97.361,97.299,97.338,236100003.0
2006-12-26 15:00:00,97.365,97.365,97.344,97.347,124500002.0
2006-12-26 15:01:00,97.37,97.37,97.348,97.358,207700001.0
2006-12-26 15:02:00,97.355,97.37,97.349,97.351,175999998.0
2006-12-26 15:03:00,97.361,97.363,97.338,97.338,101599999.0
2006-12-26 15:04:00,97.414,97.419,97.382,97.389,230899997.0
2006-12-26 15:05:00,97.393,97.409,97.372,97.405,216100002.0
2006-12-26 15:06:00,97.402,97.41,97.364,97.376,229200003.0
2006-12-26 15:07:00,97.369,97.371,97.354,97.356,83900003.0
2006-12-26 15:08:00,97.37,97.37,97.347,97.347,136400000.0
2006-12-26 15:09:00,97.36,97.373,97.36,97.373,41000000.0
2006-12-26 15:10:00,97.35,97.365,97.35,97.365,4000000.0
2006-12-26 15:11:00,97.372,97.397,97.36,97.372,245400002.0
2006-12-26 15:12:00,97.417,97.431,97.401,97.42,197199998.0
2006-12-26 15:13:00,97.398,97.425,97.397,97.421,181099998.0
2006-12-26 15:14:00,97.425,97.445,97.377,97.405,261899999.0
2006-12-26 15:15:00,97.382,97.392,97.363,97.375,278000003.0
2006-12-26 15:16:00,97.359,97.405,97.359,97.402,285000004.0
2006-12-26 15:17:00,97.388,97.407,97.386,97.403,274299999.0
2006-12-26 15:18:00,97.388,97.417,97.388,97.415,162499997.0
2006-12-26 15:19:00,97.404,97.421,97.386,97.409,193400000.0
2006-12-26 15:20:00,97.421,97.453,97.408,97.439,245000001.0
2006-12-26 15:21:00,97.439,97.456,97.425,97.443,164500000.0
2006-12-26 15:22:00,97.421,97.456,97.39,97.456,155400001.0
2006-12-26 15:23:00,97.45,97.455,97.432,97.432,357999997.0
2006-12-26 15:24:00,97.45,97.472,97.45,97.47,198600000.0
2006-12-26 15:25:00,97.514,97.525,97.481,97.491,281700003.0
2006-12-26 15:26:00,97.458,97.489,97.451,97.489,273900001.0
2006-12-26 15:27:00,97.491,97.491,97.436,97.436,347200006.0
2006-12-26 15:28:00,97.432,97.438,97.419,97.419,250699998.0
2006-12-26 15:29:00,97.427,97.427,97.402,97.402,157500000.0
2006-12-26 15:30:00,97.404,97.417,97.391,97.406,151799999.0
2006-12-26 15:31:00,97.394,97.416,97.392,97.412,186100000.0
2006-12-26 15:32:00,97.406,97.415,97.39,97.4,237299997.0
2006-12-26 15:33:00,97.385,97.397,97.369,97.384,113199999.0
2006-12-26 15:34:00,97.374,97.39,97.367,97.385,404599999.0
2006-12-26 15:35:00,97.37,97.387,97.353,97.371,204399999.0
2006-12-26 15:36:00,97.355,97.372,97.346,97.346,298400000.0
2006-12-26 15:37:00,97.339,97.371,97.339,97.371,143099997.0
2006-12-26 15:38:00,97.368,97.38,97.348,97.364,174100001.0
2006-12-26 15:39:00,97.38,97.38,97.354,97.354,132200000.0
2006-12-26 15:40:00,97.361,97.367,97.349,97.349,82500001.0
2006-12-26 15:41:00,97.336,97.353,97.329,97.346,257600003.0
2006-12-26 15:42:00,97.41,97.413,97.375,97.413,315999999.0
2006-12-26 15:43:00,97.351,97.368,97.34,97.345,217600000.0
2006-12-26 15:44:00,97.352,97.369,97.325,97.353,168100001.0
2006-12-26 15:45:00,97.379,97.398,97.363,97.374,298700004.0
2006-12-26 15:46:00,97.393,97.411,97.393,97.411,63500001.0
2006-12-26 15:47:00,97.389,97.419,97.389,97.407,289899998.0
2006-12-26 15:48:00,97.43,97.458,97.43,97.445,170400002.0
2006-12-26 15:49:00,97.383,97.408,97.368,97.378,254900002.0
2006-12-26 15:50:00,97.356,97.377,97.351,97.374,212000001.0
2006-12-26 15:51:00,97.339,97.355,97.309,97.321,279100000.0
2006-12-26 15:52:00,97.329,97.329,97.3,97.309,306800000.0
2006-12-26 15:53:00,97.322,97.352,97.306,97.336,71800001.0
2006-12-26 15:54:00,97.348,97.348,97.297,97.297,116299999.0
2006-12-26 15:55:00,97.334,97.347,97.328,97.344,177200001.0
2006-12-26 15:56:00,97.335,97.348,97.312,97.348,127899999.0
2006-12-26 15:57:00,97.352,97.363,97.325,97.348,302600000.0
2006-12-26 15:58:00,97.342,97.365,97.34,97.365,132700001.0
2006-12-26 15:59:00,97.357,97.385,97.342,97.385,280000004.0
2006-12-26 16:00:00,97.392,97.392,97.359,97.365,269500001.0
2006-12-26 16:01:00,97.377,97.389,97.362,97.369,133600000.0
2006-12-26 16:02:00,97.393,97.393,97.367,97.374,228199999.0
2006-12-26 16:03:00,97.387,97.387,97.369,97.369,33299999.0
2006-12-26 16:04:00,97.38,97.38,97.354,97.372,342100000.0
2006-12-26 16:05:00,97.364,97.394,97.364,97.394,175200002.0
2006-12-26 16:06:00,97.396,97.427,97.38,97.404,218099999.0
2006-12-26 16:07:00,97.394,97.411,97.382,97.397,201500002.0
2006-12-26 16:08:00,97.4,97.4,97.38,97.38,139499999.0
2006-12-26 16:09:00,97.374,97.395,97.374,97.392,132899999.0
2006-12-26 16:10:00,97.397,97.401,97.368,97.373,361999999.0
2006-12-26 16:11:00,97.391,97.415,97.391,97.415,48600002.0
2006-12-26 16:12:00,97.415,97.427,97.406,97.413,161199997.0
2006-12-26 16:13:00,97.406,97.435,97.386,97.417,180900002.0
2006-12-26 16:14:00,97.424,97.429,97.396,97.415,162800002.0
2006-12-26 16:15:00,97.413,97.427,97.391,97.416,191400001.0
2006-12-26 16:16:00,97.412,97.426,97.393,97.402,197400004.0
2006-12-26 16:17:00,97.405,97.425,97.384,97.415,110999998.0
2006-12-26 16:18:00,97.424,97.437,97.411,97.426,165499997.0
2006-12-26 16:19:00,97.435,97.444,97.42,97.42,147200001.0
2006-12-26 16:20:00,97.427,97.454,97.426,97.444,175399998.0
2006-12-26 16:21:00,97.423,97.444,97.418,97.442,284499999.0
2006-12-26 16:22:00,97.405,97.421,97.397,97.418,219199999.0
2006-12-26 16:23:00,97.412,97.419,97.388,97.388,282400003.0
2006-12-26 16:24:00,97.4,97.4,97.38,97.386,297800000.0
2006-12-26 16:25:00,97.404,97.41,97.386,97.4,236699999.0
2006-12-26 16:26:00,97.369,97.395,97.369,97.385,101699999.0
2006-12-26 16:27:00,97.383,97.406,97.382,97.398,336899997.0
2006-12-26 16:28:00,97.38,97.395,97.374,97.395,118699997.0
2006-12-26 16:29:00,97.385,97.387,97.364,97.365,269099998.0
2006-12-26 16:30:00,97.393,97.393,97.37,97.376,146300002.0
2006-12-26 16:31:00,97.389,97.417,97.386,97.417,308500000.0
2006-12-26 16:32:00,97.39,97.409,97.369,97.374,120800002.0
2006-12-26 16:33:00,97.39,97.391,97.367,97.367,158699998.0
2006-12-26 16:34:00,97.348,97.373,97.329,97.344,194999999.0
2006-12-26 16:35:00,97.353,97.369,97.341,97.343,146500000.0
2006-12-26 16:36:00,97.425,97.428,97.374,97.396,343500005.0
2006-12-26 16:37:00,97.342,97.369,97.342,97.366,317300000.0
2006-12-26 16:38:00,97.358,97.38,97.35,97.375,211300000.0
2006-12-26 16:39:00,97.353,97.371,97.348,97.363,127600002.0
2006-12-26 16:40:00,97.365,97.373,97.347,97.347,193800003.0
2006-12-26 16:41:00,97.367,97.381,97.339,97.339,264499999.0
2006-12-26 16:42:00,97.353,97.385,97.335,97.37,287799994.0
2006-12-26 16:43:00,97.354,97.384,97.354,97.369,376999999.0
2006-12-26 16:44:00,97.377,97.389,97.366,97.366,148200000.0
2006-12-26 16:45:00,97.372,97.372,97.347,97.349,420700000.0
2006-12-26 16:46:00,97.357,97.37,97.343,97.365,196599999.0
2006-12-26 16:47:00,97.373,97.376,97.354,97.354,212199999.0
2006-12-26 16:48:00,97.356,97.377,97.341,97.37,218000002.0
2006-12-26 16:49:00,97.352,97.376,97.352,97.369,275800001.0
2006-12-26 16:50:00,97.35,97.35,97.331,97.331,84199999.0
2006-12-26 16:51:00,97.32,97.35,97.32,97.35,68200001.0
2006-12-26 16:52:00,97.344,97.364,97.325,97.347,240700000.0
2006-12-26 16:53:00,97.366,97.366,97.336,97.337,275199997.0
2006-12-26 16:54:00,97.337,97.369,97.337,97.365,240800004.0
2006-12-26 16:55:00,97.351,97.373,97.349,97.369,251500000.0
2006-12-26 16:56:00,97.373,97.373,97.34,97.34,112799999.0
2006-12-26 16:57:00,97.362,97.37,97.35,97.368,225699998.0
2006-12-26 16:58:00,97.348,97.372,97.344,97.353,228100000.0
2006-12-26 16:59:00,97.336,97.377,97.336,97.357,292799998.0
2006-12-26 17:00:00,97.343,97.365,97.336,97.354,171200000.0
2006-12-26 17:01:00,97.353,97.365,97.323,97.35,288799998.0
2006-12-26 17:02:00,97.36,97.36,97.338,97.348,184200005.0
2006-12-26 17:03:00,97.365,97.369,97.346,97.35,327000004.0
2006-12-26 17:04:00,97.377,97.377,97.346,97.368,234399999.0
2006-12-26 17:05:00,97.37,97.37,97.34,97.352,261299998.0
2006-12-26 17:06:00,97.357,97.38,97.357,97.36,292899998.0
2006-12-26 17:07:00,97.377,97.393,97.373,97.387,137299999.0
2006-12-26 17:08:00,97.402,97.427,97.394,97.406,210499995.0
2006-12-26 17:09:00,97.39,97.422,97.387,97.422,230999999.0
2006-12-26 17:10:00,97.412,97.419,97.394,97.406,246399996.0
2006-12-26 17:11:00,97.401,97.431,97.392,97.431,179499999.0
2006-12-26 17:12:00,97.431,97.431,97.401,97.416,205999999.0
2006-12-26 17:13:00,97.415,97.423,97.381,97.408,151700001.0
2006-12-26 17:14:00,97.401,97.424,97.388,97.424,297299999.0
2006-12-26 17:15:00,97.408,97.414,97.394,97.397,203700001.0
2006-12-26 17:16:00,97.408,97.415,97.383,97.401,152399998.0
2006-12-26 17:17:00,97.404,97.435,97.396,97.435,270800000.0
2006-12-26 17:18:00,97.437,97.44,97.422,97.429,166499995.0
2006-12-26 17:19:00,97.438,97.468,97.438,97.455,316399996.0
2006-12-26 17:20:00,97.436,97.463,97.436,97.463,83000002.0
2006-12-26 17:21:00,97.467,97.467,97.424,97.424,130899999.0
2006-12-26 17:22:00,97.445,97.445,97.412,97.412,282900004.0
2006-12-26 17:23:00,97.438,97.455,97.425,97.44,195099997.0
2006-12-26 17:24:00,97.445,97.465,97.443,97.457,293999998.0
2006-12-26 17:25:00,97.455,97.466,97.444,97.448,201900000.0
2006-12-26 17:26:00,97.468,97.468,97.443,97.443,198000001.0
2006-12-26 17:27:00,97.442,97.463,97.438,97.453,216300003.0
2006-12-26 17:28:00,97.462,97.467,97.446,97.451,167700000.0
2006-12-26 17:29:00,97.468,97.475,97.449,97.468,220700000.0
2006-12-26 17:30:00,97.462,97.466,97.442,97.442,258899999.0
2006-12-26 17:31:00,97.444,97.475,97.444,97.47,212500003.0
2006-12-26 17:32:00,97.458,97.479,97.448,97.472,252899998.0
2006-12-26 17:33:00,97.451,97.466,97.437,97.453,274599999.0
2006-12-26 17:34:00,97.465,97.476,97.458,97.475,243500001.0
2006-12-26 17:35:00,97.48,97.48,97.46,97.46,257999997.0
2006-12-26 17:36:00,97.467,97.479,97.454,97.467,256399999.0
2006-12-26 17:37:00,97.449,97.466,97.44,97.456,210699999.0
2006-12-26 17:38:00,97.453,97.464,97.449,97.464,126000001.0
2006-12-26 17:39:00,97.467,97.467,97.45,97.45,52800000.0
2006-12-26 17:40:00,97.44,97.463,97.44,97.454,205700000.0
2006-12-26 17:41:00,97.443,97.457,97.434,97.451,201399998.0
2006-12-26 17:42:00,97.45,97.45,97.419,97.419,130899998.0
2006-12-26 17:43:00,97.402,97.436,97.402,97.425,234899999.0
2006-12-26 17:44:00,97.416,97.427,97.402,97.414,254800003.0
2006-12-26 17:45:00,97.459,97.486,97.444,97.455,214099998.0
2006-12-26 17:46:00,97.421,97.421,97.394,97.394,77399998.0
2006-12-26 17:47:00,97.419,97.434,97.407,97.416,261000001.0
2006-12-26 17:48:00,97.445,97.445,97.424,97.424,71500001.0
2006-12-26 17:49:00,97.409,97.445,97.409,97.43,279300001.0
2006-12-26 17:50:00,97.435,97.44,97.414,97.428,225999995.0
2006-12-26 17:51:00,97.431,97.436,97.411,97.414,161199997.0
2006-12-26 17:52:00,97.425,97.43,97.41,97.419,246500002.0
2006-12-26 17:53:00,97.422,97.435,97.406,97.425,70500001.0
2006-12-26 17:54:00,97.42,97.42,97.393,97.407,208200001.0
2006-12-26 17:55:00,97.416,97.432,97.411,97.432,259900003.0
2006-12-26 17:56:00,97.423,97.437,97.408,97.423,138899999.0
2006-12-26 17:57:00,97.413,97.427,97.386,97.404,181499999.0
2006-12-26 17:58:00,97.404,97.423,97.389,97.402,94799998.0
2006-12-26 17:59:00,97.416,97.416,97.388,97.391,277999999.0
2006-12-26 18:00:00,97.383,97.425,97.383,97.401,308699996.0
2006-12-26 18:01:00,97.412,97.428,97.39,97.39,1911199997.0
2006-12-26 18:02:00,97.45,97.47,97.45,97.47,2044699996.0
2006-12-26 18:04:00,97.395,97.432,97.375,97.412,2044699996.0
2006-12-26 18:05:00,97.49,97.49,97.47,97.49,2085199985.0
2006-12-26 18:06:00,97.47,97.51,97.47,97.51,2085199985.0
2006-12-26 18:07:00,97.52,97.52,97.51,97.52,2085199985.0
2006-12-26 18:08:00,97.51,97.52,97.51,97.52,2085199985.0
2006-12-26 18:09:00,97.402,97.425,97.398,97.415,2085199985.0
2006-12-26 18:10:00,97.418,97.425,97.385,97.387,2095000011.0
2006-12-26 18:11:00,97.392,97.413,97.375,97.387,933399992.0
2006-12-26 18:12:00,97.394,97.407,97.375,97.392,1472600005.0
2006-12-26 18:13:00,97.374,97.402,97.361,97.387,1579800001.0
2006-12-26 18:14:00,97.52,97.54,97.52,97.52,997199993.0
2006-12-26 18:15:00,97.54,97.54,97.52,97.54,997199993.0
2006-12-26 18:17:00,97.381,97.386,97.345,97.345,997199993.0
2006-12-26 18:18:00,97.35,97.375,97.35,97.355,437699999.0
2006-12-26 18:19:00,97.364,97.383,97.358,97.379,2084899996.0
2006-12-26 18:20:00,97.362,97.385,97.353,97.365,1855799988.0
2006-12-26 18:21:00,97.364,97.394,97.362,97.388,1864300000.0
2006-12-26 18:22:00,97.399,97.402,97.374,97.392,1353000007.0
2006-12-26 18:24:00,97.56,97.58,97.54,97.58,2114899999.0
2006-12-26 18:25:00,97.38,97.396,97.359,97.365,2114899999.0
2006-12-26 18:26:00,97.356,97.381,97.35,97.35,1989199999.0
2006-12-26 18:27:00,97.354,97.402,97.354,97.373,1585200011.0
2006-12-26 18:28:00,97.361,97.383,97.352,97.375,1475700000.0
2006-12-26 18:29:00,97.377,97.389,97.356,97.376,1223699996.0
2006-12-26 18:30:00,97.375,97.389,97.362,97.382,667800003.0
2006-12-26 18:31:00,97.374,97.378,97.349,97.368,1033099992.0
2006-12-26 18:32:00,97.358,97.37,97.345,97.365,1960100000.0
2006-12-26 18:33:00,97.51,97.52,97.51,97.52,2042699986.0
2006-12-26 18:34:00,97.377,97.393,97.359,97.364,2042699986.0
2006-12-26 18:35:00,97.375,97.393,97.357,97.38,1755499993.0
2006-12-26 18:36:00,97.375,97.406,97.371,97.38,826999995.0
2006-12-26 18:37:00,97.4,97.405,97.368,97.38,953500001.0
2006-12-26 18:38:00,97.394,97.399,97.355,97.372,686600003.0
2006-12-26 18:39:00,97.388,97.407,97.376,97.376,1075600001.0
2006-12-26 18:40:00,97.387,97.399,97.361,97.361,1836899998.0
2006-12-26 18:41:00,97.375,97.385,97.352,97.36,791699992.0
2006-12-26 18:42:00,97.38,97.395,97.366,97.366,1152700003.0
2006-12-26 18:43:00,97.371,97.396,97.364,97.387,540399998.0
2006-12-26 18:44:00,97.385,97.39,97.36,97.36,987099998.0
2006-12-26 18:45:00,97.383,97.396,97.362,97.371,760799999.0
2006-12-26 18:46:00,97.395,97.401,97.374,97.38,976099993.0
2006-12-26 18:47:00,97.428,97.447,97.406,97.416,288700000.0
2006-12-26 18:48:00,97.394,97.398,97.375,97.387,435599998.0
2006-12-26 18:49:00,97.397,97.397,97.365,97.37,684700001.0
2006-12-26 18:50:00,97.381,97.392,97.361,97.367,898099992.0
2006-12-26 18:51:00,97.383,97.391,97.362,97.382,1219599996.0
2006-12-26 18:52:00,97.383,97.395,97.363,97.385,1122299994.0
2006-12-26 18:53:00,97.375,97.388,97.353,97.382,1591299999.0
2006-12-26 18:54:00,97.364,97.385,97.355,97.373,1421499988.0
2006-12-26 18:55:00,97.368,97.388,97.365,97.383,1687900013.0
2006-12-26 18:56:00,97.372,97.39,97.364,97.38,202200000.0
2006-12-26 18:57:00,97.364,97.386,97.362,97.383,437500001.0
2006-12-26 18:58:00,97.38,97.386,97.362,97.366,900799995.0
2006-12-26 18:59:00,97.372,97.406,97.363,97.379,1272999995.0
2006-12-26 19:00:00,97.375,97.393,97.367,97.384,418200002.0
2006-12-26 19:01:00,97.374,97.396,97.37,97.39,443099998.0
2006-12-26 19:02:00,97.379,97.399,97.374,97.387,209099996.0
2006-12-26 19:03:00,97.391,97.413,97.38,97.393,391899999.0
2006-12-26 19:04:00,97.405,97.411,97.383,97.385,594699998.0
2006-12-26 19:05:00,97.38,97.4,97.38,97.395,466200003.0
2006-12-26 19:06:00,97.402,97.437,97.402,97.428,904899995.0
2006-12-26 19:07:00,97.437,97.456,97.415,97.415,1531899986.0
2006-12-26 19:08:00,97.43,97.44,97.412,97.415,1582900001.0
2006-12-26 19:09:00,97.43,97.463,97.42,97.463,1044899989.0
2006-12-26 19:10:00,97.482,97.505,97.476,97.493,324300000.0
2006-12-26 19:11:00,97.479,97.491,97.448,97.459,565900000.0
2006-12-26 19:12:00,97.44,97.47,97.44,97.458,256800001.0
2006-12-26 19:13:00,97.45,97.45,97.42,97.42,451599997.0
2006-12-26 19:14:00,97.43,97.45,97.428,97.45,353100002.0
2006-12-26 19:15:00,97.439,97.459,97.427,97.458,1270899991.0
2006-12-26 19:16:00,97.44,97.467,97.44,97.467,492599999.0
2006-12-26 19:17:00,97.462,97.478,97.447,97.476,718999999.0
2006-12-26 19:18:00,97.461,97.48,97.45,97.47,661999998.0
2006-12-26 19:19:00,97.444,97.481,97.444,97.467,1166399994.0
2006-12-26 19:20:00,97.459,97.475,97.445,97.461,663200002.0
2006-12-26 19:21:00,97.466,97.466,97.433,97.445,797499996.0
2006-12-26 19:22:00,97.472,97.473,97.452,97.453,152699997.0
2006-12-26 19:23:00,97.452,97.478,97.447,97.474,1650499996.0
2006-12-26 19:24:00,97.474,97.491,97.458,97.483,665599998.0
2006-12-26 19:25:00,97.477,97.504,97.464,97.484,1236499994.0
2006-12-26 19:26:00,97.526,97.538,97.479,97.482,1872799988.0
2006-12-26 19:27:00,97.484,97.484,97.453,97.46,1215299998.0
2006-12-26 19:28:00,97.459,97.479,97.449,97.479,906399996.0
2006-12-26 19:29:00,97.471,97.471,97.414,97.415,320599995.0
2006-12-26 19:30:00,97.426,97.454,97.419,97.454,1136799997.0
2006-12-26 19:31:00,97.431,97.455,97.423,97.443,774300002.0
2006-12-26 19:32:00,97.435,97.459,97.426,97.447,997899999.0
2006-12-26 19:33:00,97.431,97.458,97.431,97.456,758700001.0
2006-12-26 19:34:00,97.46,97.465,97.438,97.441,1334699993.0
2006-12-26 19:35:00,97.436,97.457,97.414,97.437,894399989.0
2006-12-26 19:36:00,97.435,97.438,97.415,97.42,818200002.0
2006-12-26 19:37:00,97.431,97.446,97.423,97.445,146400000.0
2006-12-26 19:38:00,97.44,97.443,97.406,97.406,792499996.0
2006-12-26 19:39:00,97.413,97.416,97.388,97.388,751099999.0
2006-12-26 19:40:00,97.385,97.417,97.385,97.394,679299999.0
2006-12-26 19:41:00,97.393,97.41,97.375,97.387,914800000.0
2006-12-26 19:42:00,97.39,97.41,97.389,97.402,1075399996.0
2006-12-26 19:43:00,97.395,97.407,97.379,97.394,502799996.0
2006-12-26 19:44:00,97.396,97.426,97.396,97.413,733599997.0
2006-12-26 19:45:00,97.394,97.42,97.392,97.42,293299997.0
2006-12-26 19:46:00,97.413,97.415,97.389,97.389,659400003.0
2006-12-26 19:47:00,97.39,97.417,97.384,97.417,232899998.0
2006-12-26 19:48:00,97.396,97.413,97.381,97.388,1221800001.0
2006-12-26 19:49:00,97.384,97.389,97.358,97.359,566800001.0
2006-12-26 19:50:00,97.345,97.365,97.34,97.36,553099993.0
2006-12-26 19:51:00,97.366,97.39,97.351,97.363,540299994.0
2006-12-26 19:52:00,97.388,97.404,97.372,97.372,472299995.0
2006-12-26 19:53:00,97.39,97.403,97.376,97.395,771799998.0
2006-12-26 19:54:00,97.374,97.397,97.359,97.37,1057999993.0
2006-12-26 19:55:00,97.366,97.373,97.349,97.352,193399998.0
2006-12-26 19:56:00,97.371,97.372,97.336,97.336,483099996.0
2006-12-26 19:57:00,97.359,97.359,97.302,97.325,610499994.0
2006-12-26 19:58:00,97.319,97.339,97.308,97.325,999999997.0
2006-12-26 19:59:00,97.328,97.372,97.328,97.372,692299996.0
2006-12-26 20:00:00,97.36,97.382,97.358,97.382,502299995.0
2006-12-26 20:01:00,97.387,97.387,97.355,97.361,361199997.0
2006-12-26 20:02:00,97.37,97.374,97.342,97.345,494699994.0
2006-12-26 20:03:00,97.356,97.408,97.356,97.376,502499999.0
2006-12-26 20:04:00,97.384,97.404,97.376,97.385,551299994.0
2006-12-26 20:05:00,97.393,97.407,97.374,97.385,285599997.0
2006-12-26 20:06:00,97.359,97.387,97.337,97.357,535799993.0
2006-12-26 20:07:00,97.367,97.367,97.332,97.344,414599999.0
2006-12-26 20:08:00,97.372,97.377,97.348,97.362,744799999.0
2006-12-26 20:09:00,97.351,97.377,97.337,97.365,503599997.0
2006-12-26 20:10:00,97.36,97.378,97.35,97.368,492899994.0
2006-12-26 20:11:00,97.365,97.371,97.321,97.348,1344899999.0
2006-12-26 20:12:00,97.352,97.379,97.329,97.359,1450399988.0
2006-12-26 20:13:00,97.37,97.39,97.352,97.37,862899996.0
2006-12-26 20:14:00,97.367,97.375,97.343,97.356,609799996.0
2006-12-26 20:15:00,97.374,97.374,97.347,97.349,991199999.0
2006-12-26 20:16:00,97.362,97.381,97.349,97.368,1441900010.0
2006-12-26 20:17:00,97.403,97.42,97.388,97.402,174699996.0
2006-12-26 20:18:00,97.377,97.377,97.343,97.343,185100000.0
2006-12-26 20:19:00,97.354,97.364,97.334,97.343,1388699997.0
2006-12-26 20:20:00,97.326,97.351,97.308,97.332,1679199995.0
2006-12-26 20:21:00,97.325,97.347,97.325,97.343,395400002.0
2006-12-26 20:22:00,97.339,97.354,97.322,97.33,911799992.0
2006-12-26 20:23:00,97.353,97.37,97.333,97.347,745700003.0
2006-12-26 20:24:00,97.347,97.363,97.338,97.352,464499997.0
2006-12-26 20:25:00,97.335,97.354,97.306,97.32,689000001.0
2006-12-26 20:26:00,97.328,97.344,97.313,97.319,387400000.0
2006-12-26 20:27:00,97.337,97.337,97.305,97.318,925399999.0
2006-12-26 20:31:00,97.339,97.345,97.312,97.324,1476100002.0
2006-12-26 20:32:00,97.33,97.37,97.326,97.36,1855499998.0
2006-12-26 20:33:00,97.364,97.382,97.349,97.375,602299998.0
2006-12-26 20:34:00,97.37,97.384,97.355,97.36,327700005.0
2006-12-26 20:35:00,97.379,97.402,97.369,97.376,652499993.0
2006-12-26 20:36:00,97.406,97.416,97.394,97.397,437199999.0
2006-12-26 20:37:00,97.39,97.41,97.372,97.392,603899997.0
2006-12-26 20:38:00,97.391,97.395,97.358,97.367,1560499996.0
2006-12-26 20:39:00,97.382,97.39,97.36,97.361,1116400002.0
2006-12-26 20:40:00,97.36,97.388,97.359,97.38,1742600000.0
2006-12-26 20:41:00,97.363,97.381,97.354,97.373,1007399994.0
2006-12-26 20:42:00,97.364,97.369,97.329,97.329,1088499995.0
2006-12-26 20:43:00,97.344,97.366,97.331,97.339,570499995.0
2006-12-26 20:44:00,97.353,97.364,97.335,97.34,1307200000.0
2006-12-26 20:45:00,97.353,97.369,97.335,97.336,1182099988.0
2006-12-26 20:46:00,97.341,97.361,97.325,97.343,758599999.0
2006-12-26 20:47:00,97.328,97.375,97.328,97.363,1473199991.0
2006-12-26 20:48:00,97.342,97.36,97.328,97.353,636099997.0
2006-12-26 20:49:00,97.333,97.353,97.319,97.335,668899995.0
2006-12-26 20:50:00,97.318,97.342,97.307,97.325,920299992.0
2006-12-26 20:51:00,97.328,97.356,97.316,97.324,719199992.0
2006-12-26 20:52:00,97.335,97.347,97.321,97.334,724599994.0
2006-12-26 20:53:00,97.32,97.338,97.307,97.338,1510799998.0
2006-12-26 20:54:00,97.322,97.345,97.318,97.335,269299999.0
2006-12-26 20:55:00,97.337,97.344,97.315,97.33,1354700006.0
2006-12-26 20:56:00,97.321,97.342,97.31,97.327,1056600005.0
2006-12-26 20:57:00,97.305,97.331,97.297,97.326,1407899999.0
2006-12-26 20:59:00,97.4,97.42,97.38,97.38,863199996.0
2006-12-26 21:00:00,97.4,97.4,97.38,97.4,863199996.0
2006-12-26 21:01:00,97.37,97.38,97.37,97.38,863199996.0
2006-12-26 21:02:00,97.273,97.305,97.266,97.305,863199996.0
2006-12-26 21:03:00,97.305,97.333,97.305,97.332,834699995.0
2006-12-26 21:04:00,97.332,97.332,97.305,97.305,389100004.0
2006-12-26 21:05:00,97.312,97.336,97.294,97.321,295099999.0
2006-12-26 21:06:00,97.321,97.347,97.321,97.347,725600001.0
2006-12-26 21:07:00,97.33,97.353,97.321,97.347,531199998.0
2006-12-26 21:08:00,97.345,97.37,97.338,97.357,504699995.0
2006-12-26 21:09:00,97.355,97.362,97.338,97.344,292199998.0
2006-12-26 21:10:00,97.368,97.371,97.345,97.345,342099998.0
2006-12-26 21:11:00,97.339,97.365,97.339,97.364,343400002.0
2006-12-26 21:12:00,97.341,97.373,97.341,97.362,439999991.0
2006-12-26 21:13:00,97.352,97.36,97.337,97.353,1178400008.0
2006-12-26 21:14:00,97.354,97.378,97.351,97.372,1000799990.0
2006-12-26 21:15:00,97.372,97.378,97.345,97.352,1184499990.0
2006-12-26 21:16:00,97.365,97.381,97.349,97.358,645399996.0
2006-12-26 21:17:00,97.367,97.38,97.345,97.372,1113199995.0
2006-12-26 21:18:00,97.365,97.372,97.339,97.353,757699994.0
2006-12-26 21:19:00,97.375,97.429,97.364,97.39,1078900003.0
2006-12-26 21:20:00,97.386,97.393,97.36,97.363,1385899999.0
2006-12-26 21:21:00,97.38,97.39,97.352,97.361,1917499999.0
2006-12-26 21:22:00,97.355,97.378,97.342,97.366,1512899998.0
2006-12-26 21:23:00,97.36,97.383,97.337,97.383,886199996.0
2006-12-26 21:24:00,97.38,97.383,97.349,97.362,704399997.0
2006-12-26 21:25:00,97.351,97.368,97.343,97.355,1467600011.0
2006-12-26 21:26:00,97.355,97.371,97.333,97.333,425900001.0
2006-12-26 21:27:00,97.348,97.374,97.334,97.356,499499996.0
2006-12-26 21:28:00,97.367,97.379,97.356,97.37,273699997.0
2006-12-26 21:29:00,97.378,97.387,97.355,97.37,788399999.0
2006-12-26 21:30:00,97.373,97.387,97.353,97.382,428500000.0
2006-12-26 21:31:00,97.365,97.388,97.365,97.383,233699998.0
2006-12-26 21:32:00,97.385,97.385,97.362,97.38,1457199992.0
2006-12-26 21:33:00,97.378,97.396,97.364,97.383,143500000.0
2006-12-26 21:34:00,97.398,97.402,97.37,97.37,451400000.0
2006-12-26 21:35:00,97.385,97.396,97.359,97.377,344900001.0
2006-12-26 21:36:00,97.417,97.432,97.39,97.404,235100003.0
2006-12-26 21:37:00,97.418,97.435,97.381,97.391,478900001.0
2006-12-26 21:38:00,97.359,97.375,97.352,97.367,380599997.0
2006-12-26 21:39:00,97.352,97.377,97.35,97.377,335999998.0
2006-12-26 21:40:00,97.359,97.375,97.345,97.365,401200001.0
2006-12-26 21:41:00,97.363,97.364,97.34,97.34,327500000.0
2006-12-26 21:42:00,97.364,97.372,97.342,97.342,532399997.0
2006-12-26 21:43:00,97.372,97.378,97.352,97.36,529000000.0
2006-12-26 21:44:00,97.378,97.401,97.36,97.379,1644400004.0
2006-12-26 21:45:00,97.373,97.39,97.361,97.383,761799999.0
2006-12-26 21:46:00,97.382,97.385,97.345,97.345,500099997.0
2006-12-26 21:47:00,97.363,97.371,97.342,97.345,760700005.0
2006-12-26 21:48:00,97.358,97.376,97.354,97.367,338599999.0
2006-12-26 21:49:00,97.364,97.387,97.353,97.373,745199997.0
2006-12-26 21:50:00,97.361,97.38,97.361,97.38,103800002.0
2006-12-26 21:51:00,97.368,97.38,97.358,97.364,405100002.0
2006-12-26 21:52:00,97.35,97.381,97.35,97.367,530500000.0
2006-12-26 21:53:00,97.369,97.369,97.345,97.347,192399997.0
2006-12-26 21:54:00,97.363,97.375,97.355,97.375,222099998.0
2006-12-26 21:55:00,97.354,97.377,97.354,97.377,135500001.0
2006-12-26 21:56:00,97.373,97.382,97.355,97.362,582800001.0
2006-12-26 21:57:00,97.363,97.363,97.343,97.343,167500003.0
2006-12-26 21:58:00,97.405,97.406,97.373,97.389,339299997.0
2006-12-26 21:59:00,97.351,97.362,97.311,97.322,624799998.0
2006-12-26 22:00:00,97.295,97.32,97.269,97.297,649999994.0
2006-12-26 22:01:00,97.292,97.315,97.281,97.304,774400000.0
2006-12-26 22:02:00,97.283,97.31,97.278,97.295,1088500001.0
2006-12-26 22:03:00,97.289,97.297,97.272,97.275,231299998.0
2006-12-26 22:04:00,97.292,97.292,97.255,97.261,737700002.0
2006-12-26 22:05:00,97.278,97.293,97.258,97.275,329900002.0
2006-12-26 22:06:00,97.276,97.292,97.268,97.288,114599999.0
2006-12-26 22:07:00,97.29,97.3,97.273,97.283,199999999.0
2006-12-26 22:08:00,97.291,97.306,97.27,97.29,167199999.0
2006-12-26 22:09:00,97.321,97.361,97.314,97.332,359299999.0
2006-12-26 22:10:00,97.273,97.291,97.251,97.275,222200004.0
2006-12-26 22:11:00,97.272,97.295,97.271,97.285,245799999.0
2006-12-26 22:12:00,97.263,97.287,97.241,97.277,396900000.0
2006-12-26 22:13:00,97.266,97.302,97.261,97.302,524299996.0
2006-12-26 22:14:00,97.286,97.303,97.276,97.288,209299999.0
2006-12-26 22:15:00,97.27,97.287,97.265,97.282,544999997.0
2006-12-26 22:16:00,97.285,97.292,97.267,97.268,372899994.0
2006-12-26 22:17:00,97.295,97.32,97.285,97.285,154199999.0
2006-12-26 22:18:00,97.282,97.31,97.28,97.295,170600002.0
2006-12-26 22:19:00,97.294,97.295,97.262,97.262,257200000.0
2006-12-26 22:20:00,97.275,97.292,97.27,97.285,196199998.0
2006-12-26 22:21:00,97.272,97.28,97.256,97.26,168900000.0
2006-12-26 22:22:00,97.275,97.292,97.272,97.29,505200000.0
2006-12-26 22:23:00,97.276,97.295,97.276,97.295,128099998.0
2006-12-26 22:24:00,97.28,97.295,97.28,97.295,99799999.0
2006-12-26 22:25:00,97.295,97.3,97.28,97.288,295599998.0
2006-12-26 22:26:00,97.293,97.32,97.264,97.264,181200000.0
2006-12-26 22:27:00,97.254,97.268,97.233,97.247,852999993.0
2006-12-26 22:28:00,97.247,97.26,97.232,97.238,313799999.0
2006-12-26 22:29:00,97.257,97.257,97.217,97.217,391000003.0
2006-12-26 22:30:00,97.255,97.26,97.23,97.246,527299998.0
2006-12-26 22:31:00,97.251,97.251,97.209,97.209,117400000.0
2006-12-26 22:32:00,97.211,97.225,97.193,97.2,252299998.0
2006-12-26 22:33:00,97.23,97.249,97.218,97.219,404500003.0
2006-12-26 22:34:00,97.24,97.245,97.216,97.218,505900003.0
2006-12-26 22:35:00,97.228,97.249,97.226,97.229,356199998.0
2006-12-26 22:36:00,97.246,97.246,97.218,97.221,494199999.0
2006-12-26 22:37:00,97.237,97.243,97.221,97.228,180400002.0
2006-12-26 22:38:00,97.247,97.253,97.233,97.234,229300001.0
2006-12-26 22:39:00,97.24,97.255,97.231,97.255,228599996.0
2006-12-26 22:40:00,97.24,97.257,97.234,97.252,344500001.0
2006-12-26 22:41:00,97.296,97.303,97.274,97.276,200599997.0
2006-12-26 22:42:00,97.295,97.324,97.284,97.301,218699999.0
2006-12-26 22:43:00,97.305,97.325,97.273,97.297,641800007.0
2006-12-26 22:44:00,97.295,97.328,97.262,97.278,430699995.0
2006-12-26 22:45:00,97.282,97.316,97.269,97.287,365199998.0
2006-12-26 22:46:00,97.278,97.304,97.26,97.29,389900000.0
2006-12-26 22:47:00,97.242,97.275,97.24,97.252,310499996.0
2006-12-26 22:48:00,97.245,97.259,97.239,97.247,256600006.0
2006-12-26 22:49:00,97.266,97.312,97.266,97.303,405699995.0
2006-12-26 22:50:00,97.293,97.306,97.266,97.283,233400001.0
2006-12-26 22:51:00,97.281,97.297,97.264,97.273,630499998.0
2006-12-26 22:52:00,97.279,97.294,97.271,97.286,156999995.0
2006-12-26 22:53:00,97.295,97.3,97.257,97.269,334999999.0
2006-12-26 22:54:00,97.275,97.303,97.27,97.287,288499999.0
2006-12-26 22:55:00,97.286,97.295,97.271,97.273,500499999.0
2006-12-26 22:56:00,97.272,97.298,97.272,97.298,277599998.0
2006-12-26 22:57:00,97.286,97.306,97.268,97.306,248899998.0
2006-12-26 22:58:00,97.302,97.314,97.299,97.314,81100002.0
2006-12-26 22:59:00,97.29,97.312,97.245,97.293,309300002.0
2006-12-26 23:00:00,97.3,97.313,97.288,97.291,236399995.0
2006-12-26 23:01:00,97.303,97.303,97.278,97.278,120200001.0
2006-12-26 23:02:00,97.304,97.308,97.283,97.296,236300001.0
2006-12-26 23:03:00,97.295,97.307,97.273,97.292,252700001.0
2006-12-26 23:04:00,97.278,97.278,97.253,97.257,34500000.0
2006-12-26 23:05:00,97.262,97.288,97.262,97.287,114299999.0
2006-12-26 23:06:00,97.281,97.3,97.262,97.28,108400002.0
2006-12-26 23:07:00,97.31,97.373,97.304,97.373,167099999.0
2006-12-26 23:08:00,97.288,97.31,97.283,97.305,264600002.0
2006-12-26 23:09:00,97.303,97.303,97.283,97.283,151599998.0
2006-12-26 23:10:00,97.285,97.302,97.285,97.302,80800000.0
2006-12-26 23:11:00,97.297,97.318,97.29,97.308,244699999.0
2006-12-26 23:12:00,97.305,97.31,97.285,97.298,249799997.0
2006-12-26 23:13:00,97.296,97.319,97.29,97.297,221299999.0
2006-12-26 23:14:00,97.322,97.322,97.29,97.29,308300005.0
2006-12-26 23:15:00,97.305,97.314,97.285,97.307,194799999.0
2006-12-26 23:16:00,97.283,97.315,97.283,97.31,195599998.0
2006-12-26 23:17:00,97.3,97.315,97.282,97.297,297899995.0
2006-12-26 23:18:00,97.313,97.318,97.299,97.299,167200001.0
2006-12-26 23:19:00,97.287,97.311,97.287,97.311,15100000.0
2006-12-26 23:20:00,97.317,97.32,97.296,97.308,230500001.0
2006-12-26 23:21:00,97.315,97.32,97.298,97.308,181700000.0
2006-12-26 23:22:00,97.317,97.317,97.28,97.28,245699998.0
2006-12-26 23:23:00,97.31,97.315,97.289,97.289,217900000.0
2006-12-26 23:24:00,97.314,97.334,97.308,97.314,256200002.0
2006-12-26 23:25:00,97.336,97.336,97.317,97.317,93600001.0
2006-12-26 23:26:00,97.306,97.327,97.297,97.314,275399999.0
2006-12-26 23:27:00,97.288,97.301,97.286,97.289,26600000.0
2006-12-26 23:28:00,97.308,97.311,97.29,97.29,237800000.0
2006-12-26 23:29:00,97.309,97.313,97.278,97.296,351000000.0
2006-12-26 23:30:00,97.301,97.316,97.282,97.297,228400001.0
2006-12-26 23:31:00,97.296,97.307,97.282,97.295,205900002.0
2006-12-26 23:32:00,97.289,97.31,97.28,97.305,266099998.0
2006-12-26 23:33:00,97.36,97.364,97.321,97.332,307499999.0
2006-12-26 23:34:00,97.297,97.309,97.278,97.298,311200003.0
2006-12-26 23:35:00,97.303,97.323,97.27,97.29,195499999.0
2006-12-26 23:36:00,97.305,97.305,97.266,97.266,129200003.0
2006-12-26 23:37:00,97.273,97.291,97.267,97.272,136099999.0
2006-12-26 23:38:00,97.281,97.303,97.276,97.297,306499998.0
2006-12-26 23:39:00,97.332,97.375,97.326,97.344,210299999.0
2006-12-26 23:40:00,97.279,97.31,97.274,97.295,255799998.0
2006-12-26 23:41:00,97.281,97.312,97.281,97.312,222600000.0
2006-12-26 23:42:00,97.306,97.315,97.289,97.289,257199998.0
2006-12-26 23:43:00,97.315,97.315,97.297,97.301,250600004.0
2006-12-26 23:44:00,97.353,97.398,97.334,97.358,310299997.0
2006-12-26 23:45:00,97.309,97.313,97.292,97.292,49600002.0
2006-12-26 23:46:00,97.304,97.32,97.302,97.305,206099998.0
2006-12-26 23:47:00,97.302,97.332,97.302,97.316,176900004.0
2006-12-26 23:48:00,97.325,97.338,97.312,97.325,145900002.0
2006-12-26 23:49:00,97.317,97.336,97.301,97.304,123800002.0
2006-12-26 23:50:00,97.309,97.318,97.29,97.294,196899998.0
2006-12-26 23:51:00,97.295,97.3,97.271,97.281,307899999.0
2006-12-26 23:52:00,97.283,97.302,97.274,97.285,149100001.0
2006-12-26 23:53:00,97.286,97.303,97.273,97.297,207700002.0
2006-12-26 23:54:00,97.284,97.3,97.276,97.3,300499997.0
2006-12-26 23:55:00,97.278,97.302,97.278,97.302,53500000.0
2006-12-26 23:56:00,97.312,97.322,97.298,97.3,289399999.0
2006-12-26 23:57:00,97.295,97.313,97.288,97.289,110800001.0
2006-12-26 23:58:00,97.299,97.309,97.286,97.29,62399999.0
2006-12-26 23:59:00,97.3,97.315,97.3,97.315,83399999.0
2006-12-27 00:00:00,97.312,97.316,97.288,97.303,202599999.0
2006-12-27 00:01:00,97.304,97.349,97.304,97.344,202700000.0
2006-12-27 00:02:00,97.308,97.317,97.296,97.304,37500000.0
2006-12-27 00:03:00,97.338,97.338,97.316,97.322,241899998.0
2006-12-27 00:04:00,97.296,97.32,97.296,97.32,195699999.0
2006-12-27 00:05:00,97.318,97.318,97.285,97.297,164799999.0
2006-12-27 00:06:00,97.306,97.317,97.286,97.303,243099998.0
2006-12-27 00:07:00,97.308,97.332,97.305,97.325,202200004.0
2006-12-27 00:08:00,97.32,97.32,97.298,97.298,116200000.0
2006-12-27 00:09:00,97.301,97.33,97.293,97.32,214299999.0
2006-12-27 00:10:00,97.306,97.326,97.305,97.32,43600000.0
2006-12-27 00:11:00,97.308,97.333,97.3,97.315,192000002.0
2006-12-27 00:12:00,97.321,97.331,97.307,97.307,238599999.0
2006-12-27 00:13:00,97.328,97.33,97.311,97.313,111700000.0
2006-12-27 00:14:00,97.329,97.348,97.32,97.332,236200002.0
2006-12-27 00:15:00,97.321,97.34,97.321,97.335,141999998.0
2006-12-27 00:16:00,97.32,97.34,97.316,97.34,295899998.0
2006-12-27 00:17:00,97.341,97.341,97.3,97.3,122799999.0
2006-12-27 00:18:00,97.384,97.384,97.357,97.366,231099998.0
2006-12-27 00:19:00,97.3,97.319,97.299,97.303,154599999.0
2006-12-27 00:20:00,97.308,97.332,97.296,97.296,260999998.0
2006-12-27 00:21:00,97.298,97.32,97.296,97.298,125399998.0
2006-12-27 00:22:00,97.3,97.319,97.299,97.314,182900001.0
2006-12-27 00:23:00,97.296,97.318,97.296,97.314,240299997.0
2006-12-27 00:24:00,97.317,97.317,97.275,97.28,249799995.0
2006-12-27 00:25:00,97.306,97.353,97.297,97.353,215699995.0
2006-12-27 00:26:00,97.344,97.357,97.331,97.35,173900002.0
2006-12-27 00:27:00,97.345,97.372,97.345,97.372,195500000.0
2006-12-27 00:28:00,97.358,97.377,97.358,97.364,200799999.0
2006-12-27 00:29:00,97.38,97.385,97.353,97.375,277100003.0
2006-12-27 00:30:00,97.369,97.375,97.343,97.36,150700000.0
2006-12-27 00:31:00,97.373,97.373,97.357,97.364,62199999.0
2006-12-27 00:32:00,97.373,97.373,97.346,97.35,305800000.0
2006-12-27 00:33:00,97.362,97.375,97.343,97.362,194899997.0
2006-12-27 00:34:00,97.35,97.351,97.313,97.326,227299998.0
2006-12-27 00:35:00,97.328,97.358,97.327,97.358,269900000.0
2006-12-27 00:36:00,97.344,97.359,97.332,97.353,316399998.0
2006-12-27 00:37:00,97.331,97.357,97.325,97.339,316799997.0
2006-12-27 00:38:00,97.331,97.341,97.313,97.323,101100001.0
2006-12-27 00:39:00,97.397,97.419,97.374,97.384,115600000.0
2006-12-27 00:40:00,97.334,97.347,97.316,97.336,240699999.0
2006-12-27 00:41:00,97.337,97.348,97.323,97.337,174600003.0
2006-12-27 00:42:00,97.381,97.399,97.342,97.352,260500001.0
2006-12-27 00:43:00,97.389,97.407,97.359,97.376,305600000.0
2006-12-27 00:44:00,97.39,97.408,97.357,97.367,117600000.0
2006-12-27 00:45:00,97.327,97.35,97.319,97.35,207600000.0
2006-12-27 00:46:00,97.343,97.343,97.312,97.323,154099999.0
2006-12-27 00:47:00,97.3,97.34,97.3,97.34,469600008.0
2006-12-27 00:48:00,97.334,97.334,97.294,97.294,216700000.0
2006-12-27 00:49:00,97.302,97.324,97.295,97.313,166599999.0
2006-12-27 00:50:00,97.317,97.333,97.311,97.319,57000000.0
2006-12-27 00:51:00,97.313,97.331,97.306,97.319,328300001.0
2006-12-27 00:52:00,97.348,97.348,97.313,97.322,233199995.0
2006-12-27 00:53:00,97.303,97.316,97.29,97.303,126600001.0
2006-12-27 00:54:00,97.305,97.32,97.293,97.313,163200003.0
2006-12-27 00:55:00,97.298,97.318,97.295,97.318,198099998.0
2006-12-27 00:56:00,97.31,97.32,97.291,97.304,348000004.0
2006-12-27 00:57:00,97.32,97.32,97.299,97.308,297800007.0
2006-12-27 00:58:00,97.316,97.331,97.31,97.33,240399999.0
2006-12-27 00:59:00,97.338,97.338,97.315,97.322,183299999.0
2006-12-27 01:00:00,97.305,97.343,97.305,97.327,239299998.0
2006-12-27 01:01:00,97.33,97.342,97.319,97.336,157799999.0
2006-12-27 01:02:00,97.34,97.345,97.308,97.328,117000000.0
2006-12-27 01:03:00,97.319,97.357,97.319,97.357,159800000.0
2006-12-27 01:04:00,97.353,97.368,97.339,97.357,262799999.0
2006-12-27 01:05:00,97.346,97.346,97.326,97.328,18400000.0
2006-12-27 01:06:00,97.326,97.354,97.324,97.353,190399998.0
2006-12-27 01:07:00,97.355,97.36,97.33,97.33,152000000.0
2006-12-27 01:08:00,97.359,97.359,97.336,97.342,80100000.0
2006-12-27 01:09:00,97.334,97.354,97.333,97.352,84099999.0
2006-12-27 01:10:00,97.353,97.371,97.348,97.354,205399997.0
2006-12-27 01:11:00,97.348,97.354,97.327,97.339,206400000.0
2006-12-27 01:12:00,97.348,97.357,97.333,97.338,346000002.0
2006-12-27 01:13:00,97.354,97.36,97.328,97.341,272300001.0
2006-12-27 01:14:00,97.344,97.347,97.311,97.326,321200001.0
2006-12-27 01:15:00,97.328,97.34,97.321,97.335,136900003.0
2006-12-27 01:16:00,97.336,97.337,97.307,97.307,257100000.0
2006-12-27 01:17:00,97.3,97.341,97.3,97.341,219199998.0
2006-12-27 01:18:00,97.338,97.35,97.331,97.338,108700001.0
2006-12-27 01:19:00,97.345,97.35,97.33,97.33,145100001.0
2006-12-27 01:20:00,97.337,97.346,97.314,97.314,259600001.0
2006-12-27 01:21:00,97.337,97.356,97.325,97.327,263800000.0
2006-12-27 01:22:00,97.319,97.344,97.319,97.344,61599999.0
2006-12-27 01:23:00,97.316,97.346,97.314,97.331,131300002.0
2006-12-27 01:24:00,97.327,97.345,97.321,97.34,192000000.0
2006-12-27 01:25:00,97.328,97.345,97.324,97.337,239200003.0
2006-12-27 01:26:00,97.325,97.346,97.316,97.343,134700000.0
2006-12-27 01:27:00,97.332,97.35,97.331,97.344,217899996.0
2006-12-27 01:28:00,97.337,97.344,97.322,97.327,182099998.0
2006-12-27 01:29:00,97.34,97.375,97.318,97.343,267999996.0
2006-12-27 01:30:00,97.339,97.374,97.331,97.349,303099997.0
2006-12-27 01:31:00,97.372,97.372,97.349,97.355,128000000.0
2006-12-27 01:32:00,97.34,97.36,97.336,97.36,121399999.0
2006-12-27 01:33:00,97.355,97.355,97.34,97.34,66100002.0
2006-12-27 01:34:00,97.36,97.375,97.345,97.347,418799998.0
2006-12-27 01:35:00,97.358,97.377,97.345,97.364,249799999.0
2006-12-27 01:36:00,97.366,97.382,97.341,97.358,120200001.0
2006-12-27 01:37:00,97.365,97.375,97.344,97.355,154999997.0
2006-12-27 01:38:00,97.353,97.363,97.327,97.35,204599999.0
2006-12-27 01:39:00,97.327,97.355,97.325,97.355,204099998.0
2006-12-27 01:40:00,97.341,97.356,97.334,97.348,180899998.0
2006-12-27 01:41:00,97.332,97.355,97.332,97.35,305200000.0
2006-12-27 01:42:00,97.332,97.348,97.324,97.335,139900002.0
2006-12-27 01:43:00,97.348,97.372,97.348,97.366,142500000.0
2006-12-27 01:44:00,97.362,97.385,97.348,97.385,175700000.0
2006-12-27 01:45:00,97.36,97.375,97.342,97.371,244000003.0
2006-12-27 01:46:00,97.352,97.368,97.351,97.357,93299998.0
2006-12-27 01:47:00,97.347,97.359,97.33,97.345,175999999.0
2006-12-27 01:48:00,97.353,97.353,97.305,97.335,258000000.0
2006-12-27 01:49:00,97.344,97.345,97.318,97.322,254399996.0
2006-12-27 01:50:00,97.314,97.37,97.314,97.37,216899995.0
2006-12-27 01:51:00,97.344,97.357,97.327,97.331,235099999.0
2006-12-27 01:52:00,97.346,97.354,97.326,97.326,173199999.0
2006-12-27 01:53:00,97.325,97.346,97.316,97.337,249299995.0
2006-12-27 01:54:00,97.345,97.35,97.33,97.331,266799994.0
2006-12-27 01:55:00,97.335,97.347,97.324,97.337,102400001.0
2006-12-27 01:56:00,97.332,97.357,97.317,97.329,370299997.0
2006-12-27 01:57:00,97.343,97.369,97.341,97.362,334699995.0
2006-12-27 01:58:00,97.352,97.38,97.351,97.377,304799998.0
2006-12-27 01:59:00,97.373,97.387,97.357,97.374,360900003.0
2006-12-27 02:00:00,97.369,97.386,97.364,97.377,168800000.0
2006-12-27 02:01:00,97.372,97.399,97.371,97.393,243499998.0
2006-12-27 02:02:00,97.377,97.397,97.37,97.384,115100002.0
2006-12-27 02:03:00,97.427,97.431,97.387,97.387,149800000.0
2006-12-27 02:04:00,97.359,97.385,97.353,97.38,320699997.0
2006-12-27 02:05:00,97.364,97.379,97.354,97.358,234400000.0
2006-12-27 02:06:00,97.342,97.358,97.339,97.352,86899999.0
2006-12-27 02:07:00,97.35,97.35,97.315,97.321,148899997.0
2006-12-27 02:08:00,97.349,97.349,97.327,97.333,340900004.0
2006-12-27 02:09:00,97.319,97.319,97.284,97.284,354199998.0
2006-12-27 02:10:00,97.278,97.308,97.278,97.308,189599997.0
2006-12-27 02:11:00,97.296,97.337,97.294,97.315,241400007.0
2006-12-27 02:12:00,97.292,97.312,97.289,97.312,141200003.0
2006-12-27 02:13:00,97.314,97.32,97.296,97.32,252999998.0
2006-12-27 02:14:00,97.314,97.327,97.303,97.316,96699999.0
2006-12-27 02:15:00,97.316,97.328,97.302,97.303,296799999.0
2006-12-27 02:16:00,97.31,97.32,97.288,97.296,212200000.0
2006-12-27 02:17:00,97.317,97.317,97.286,97.286,36700000.0
2006-12-27 02:18:00,97.283,97.301,97.27,97.289,196000001.0
2006-12-27 02:19:00,97.266,97.29,97.266,97.283,100799999.0
2006-12-27 02:20:00,97.28,97.286,97.264,97.273,131699998.0
2006-12-27 02:21:00,97.271,97.29,97.266,97.279,104599998.0
2006-12-27 02:22:00,97.273,97.295,97.251,97.28,221999998.0
2006-12-27 02:23:00,97.336,97.364,97.314,97.345,277900002.0
2006-12-27 02:24:00,97.28,97.294,97.254,97.27,279800001.0
2006-12-27 02:25:00,97.263,97.276,97.244,97.257,165599999.0
2006-12-27 02:26:00,97.256,97.27,97.244,97.27,164099997.0
2006-12-27 02:27:00,97.281,97.292,97.259,97.281,307800000.0
2006-12-27 02:28:00,97.288,97.288,97.259,97.285,138600000.0
2006-12-27 02:29:00,97.275,97.289,97.26,97.27,246500000.0
2006-12-27 02:30:00,97.251,97.283,97.251,97.283,229799996.0
2006-12-27 02:31:00,97.287,97.287,97.263,97.267,175899999.0
2006-12-27 02:32:00,97.287,97.287,97.275,97.275,5100000.0
2006-12-27 02:33:00,97.283,97.288,97.265,97.287,238300000.0
2006-12-27 02:34:00,97.277,97.293,97.254,97.273,207200002.0
2006-12-27 02:35:00,97.272,97.304,97.272,97.288,292800000.0
2006-12-27 02:36:00,97.275,97.304,97.275,97.3,271300005.0
2006-12-27 02:37:00,97.293,97.311,97.279,97.303,163300001.0
2006-12-27 02:38:00,97.312,97.312,97.28,97.284,208799999.0
2006-12-27 02:39:00,97.281,97.306,97.281,97.3,137599997.0
2006-12-27 02:40:00,97.291,97.304,97.271,97.29,142500001.0
2006-12-27 02:41:00,97.335,97.364,97.305,97.32,277699997.0
2006-12-27 02:42:00,97.3,97.3,97.274,97.298,353000003.0
2006-12-27 02:43:00,97.277,97.299,97.268,97.294,289599996.0
2006-12-27 02:44:00,97.307,97.313,97.289,97.31,250199995.0
2006-12-27 02:45:00,97.308,97.318,97.292,97.305,226600000.0
2006-12-27 02:46:00,97.308,97.318,97.283,97.285,305200000.0
2006-12-27 02:47:00,97.305,97.317,97.287,97.303,135299999.0
2006-12-27 02:48:00,97.32,97.325,97.298,97.301,303299996.0
2006-12-27 02:49:00,97.32,97.33,97.305,97.326,281000002.0
2006-12-27 02:50:00,97.372,97.381,97.333,97.345,270900002.0
2006-12-27 02:51:00,97.367,97.381,97.347,97.38,178199999.0
2006-12-27 02:52:00,97.325,97.344,97.313,97.326,299399998.0
2006-12-27 02:53:00,97.34,97.35,97.32,97.336,259300003.0
2006-12-27 02:54:00,97.333,97.366,97.328,97.366,189899997.0
2006-12-27 02:55:00,97.372,97.388,97.354,97.358,277799996.0
2006-12-27 02:56:00,97.379,97.379,97.355,97.359,294299997.0
2006-12-27 02:57:00,97.36,97.387,97.359,97.361,263600000.0
2006-12-27 02:58:00,97.367,97.367,97.341,97.343,231500001.0
2006-12-27 02:59:00,97.354,97.36,97.334,97.334,308200002.0
2006-12-27 03:00:00,97.329,97.347,97.32,97.342,223499999.0
2006-12-27 03:01:00,97.323,97.342,97.314,97.342,171000000.0
2006-12-27 03:02:00,97.335,97.347,97.323,97.336,132400001.0
2006-12-27 03:03:00,97.313,97.333,97.308,97.32,162199998.0
2006-12-27 03:04:00,97.332,97.332,97.31,97.328,252700002.0
2006-12-27 03:05:00,97.335,97.366,97.325,97.325,302299999.0
2006-12-27 03:06:00,97.32,97.345,97.32,97.321,82800000.0
2006-12-27 03:07:00,97.33,97.351,97.317,97.33,115599999.0
2006-12-27 03:08:00,97.327,97.345,97.319,97.343,246400001.0
2006-12-27 03:09:00,97.326,97.349,97.326,97.349,285100003.0
2006-12-27 03:10:00,97.343,97.347,97.321,97.327,241899998.0
2006-12-27 03:11:00,97.332,97.335,97.311,97.318,83799999.0
2006-12-27 03:12:00,97.375,97.407,97.366,97.384,120299998.0
2006-12-27 03:13:00,97.324,97.349,97.324,97.335,373599999.0
2006-12-27 03:14:00,97.327,97.365,97.327,97.365,290399996.0
2006-12-27 03:15:00,97.358,97.358,97.334,97.334,197799998.0
2006-12-27 03:16:00,97.335,97.352,97.331,97.331,108600002.0
2006-12-27 03:17:00,97.34,97.34,97.33,97.33,32700000.0
2006-12-27 03:18:00,97.331,97.331,97.307,97.307,32400000.0
2006-12-27 03:19:00,97.319,97.342,97.319,97.324,181299998.0
2006-12-27 03:20:00,97.334,97.345,97.322,97.323,357700004.0
2006-12-27 03:21:00,97.342,97.346,97.322,97.322,215499999.0
2006-12-27 03:22:00,97.32,97.34,97.313,97.335,128199999.0
2006-12-27 03:23:00,97.335,97.348,97.326,97.338,242200001.0
2006-12-27 03:24:00,97.332,97.334,97.308,97.312,153500001.0
2006-12-27 03:25:00,97.317,97.33,97.302,97.325,331700002.0
2006-12-27 03:26:00,97.33,97.33,97.31,97.31,287199996.0
2006-12-27 03:27:00,97.31,97.33,97.304,97.316,113100000.0
2006-12-27 03:28:00,97.31,97.325,97.31,97.325,53100000.0
2006-12-27 03:29:00,97.326,97.326,97.306,97.322,202599995.0
2006-12-27 03:30:00,97.323,97.332,97.306,97.306,293000002.0
2006-12-27 03:31:00,97.311,97.326,97.292,97.305,138699998.0
2006-12-27 03:32:00,97.297,97.314,97.275,97.287,359399997.0
2006-12-27 03:33:00,97.278,97.315,97.278,97.305,480899998.0
2006-12-27 03:34:00,97.303,97.303,97.279,97.283,250200003.0
2006-12-27 03:35:00,97.28,97.308,97.28,97.296,234899998.0
2006-12-27 03:36:00,97.342,97.356,97.316,97.332,227499999.0
2006-12-27 03:37:00,97.335,97.368,97.324,97.356,189700001.0
2006-12-27 03:38:00,97.292,97.311,97.273,97.286,118499999.0
2006-12-27 03:39:00,97.29,97.311,97.273,97.285,76600001.0
2006-12-27 03:40:00,97.31,97.322,97.292,97.294,255700002.0
2006-12-27 03:41:00,97.301,97.309,97.283,97.288,217900000.0
2006-12-27 03:42:00,97.35,97.377,97.324,97.359,258700000.0
2006-12-27 03:43:00,97.299,97.322,97.296,97.297,199199996.0
2006-12-27 03:44:00,97.299,97.318,97.271,97.309,190400002.0
2006-12-27 03:45:00,97.274,97.297,97.273,97.279,243700002.0
2006-12-27 03:46:00,97.261,97.294,97.261,97.279,287800005.0
2006-12-27 03:47:00,97.282,97.284,97.259,97.259,175099999.0
2006-12-27 03:48:00,97.266,97.281,97.242,97.265,203099999.0
2006-12-27 03:49:00,97.26,97.275,97.24,97.255,262799998.0
2006-12-27 03:50:00,97.248,97.261,97.235,97.261,154600000.0
2006-12-27 03:51:00,97.259,97.272,97.239,97.26,184199996.0
2006-12-27 03:52:00,97.249,97.276,97.243,97.262,201500002.0
2006-12-27 03:53:00,97.253,97.27,97.239,97.254,182199999.0
2006-12-27 03:54:00,97.26,97.279,97.255,97.268,172200000.0
2006-12-27 03:55:00,97.253,97.274,97.25,97.25,207099999.0
2006-12-27 03:56:00,97.259,97.271,97.25,97.262,221000000.0
2006-12-27 03:57:00,97.262,97.269,97.239,97.239,95500000.0
2006-12-27 03:58:00,97.3,97.325,97.274,97.285,322199995.0
2006-12-27 03:59:00,97.232,97.262,97.232,97.262,163700003.0
2006-12-27 04:00:00,97.231,97.268,97.231,97.258,225199997.0
2006-12-27 04:01:00,97.261,97.274,97.248,97.255,268999997.0
2006-12-27 04:02:00,97.24,97.267,97.24,97.255,146899999.0
2006-12-27 04:03:00,97.254,97.271,97.254,97.271,45799998.0
2006-12-27 04:04:00,97.241,97.267,97.241,97.267,120999998.0
2006-12-27 04:05:00,97.314,97.314,97.276,97.278,130299998.0
2006-12-27 04:06:00,97.251,97.265,97.224,97.25,170999997.0
2006-12-27 04:07:00,97.263,97.273,97.253,97.265,89299998.0
2006-12-27 04:08:00,97.254,97.27,97.245,97.253,180400003.0
2006-12-27 04:09:00,97.246,97.262,97.231,97.249,214000002.0
2006-12-27 04:10:00,97.241,97.265,97.239,97.253,250099996.0
2006-12-27 04:11:00,97.228,97.264,97.228,97.262,54300000.0
2006-12-27 04:12:00,97.322,97.351,97.292,97.303,240799999.0
2006-12-27 04:13:00,97.249,97.267,97.241,97.267,260400000.0
2006-12-27 04:14:00,97.265,97.268,97.241,97.242,241399998.0
2006-12-27 04:15:00,97.26,97.273,97.249,97.262,199799999.0
2006-12-27 04:16:00,97.263,97.275,97.244,97.259,162600001.0
2006-12-27 04:17:00,97.258,97.275,97.251,97.259,160700001.0
2006-12-27 04:18:00,97.255,97.28,97.251,97.275,152599997.0
2006-12-27 04:19:00,97.271,97.271,97.254,97.254,87599999.0
2006-12-27 04:20:00,97.255,97.265,97.229,97.247,338400000.0
2006-12-27 04:21:00,97.275,97.297,97.266,97.285,271700001.0
2006-12-27 04:22:00,97.299,97.318,97.295,97.312,155200001.0
2006-12-27 04:23:00,97.317,97.335,97.312,97.325,177500000.0
2006-12-27 04:24:00,97.304,97.323,97.299,97.322,187499998.0
2006-12-27 04:25:00,97.327,97.327,97.284,97.297,222599999.0
2006-12-27 04:26:00,97.295,97.323,97.292,97.306,307000000.0
2006-12-27 04:27:00,97.317,97.319,97.297,97.297,59400000.0
2006-12-27 04:28:00,97.308,97.319,97.291,97.315,265700003.0
2006-12-27 04:29:00,97.311,97.311,97.285,97.288,229199997.0
2006-12-27 04:30:00,97.276,97.301,97.269,97.28,223500003.0
2006-12-27 04:31:00,97.284,97.293,97.255,97.255,281099998.0
2006-12-27 04:32:00,97.257,97.279,97.254,97.256,242200002.0
2006-12-27 04:33:00,97.25,97.273,97.233,97.245,136800001.0
2006-12-27 04:34:00,97.237,97.243,97.199,97.212,254999996.0
2006-12-27 04:35:00,97.211,97.234,97.208,97.234,202600002.0
2006-12-27 04:36:00,97.237,97.241,97.219,97.219,156499998.0
2006-12-27 04:37:00,97.221,97.238,97.209,97.22,129999999.0
2006-12-27 04:38:00,97.247,97.26,97.226,97.237,248999999.0
2006-12-27 04:39:00,97.265,97.265,97.218,97.218,230000003.0
2006-12-27 04:40:00,97.231,97.259,97.223,97.248,149599999.0
2006-12-27 04:41:00,97.233,97.259,97.224,97.24,284199999.0
2006-12-27 04:42:00,97.248,97.274,97.232,97.266,259599999.0
2006-12-27 04:43:00,97.267,97.271,97.24,97.24,151199999.0
2006-12-27 04:44:00,97.26,97.28,97.255,97.26,152199998.0
2006-12-27 04:45:00,97.276,97.288,97.253,97.288,131800001.0
2006-12-27 04:46:00,97.285,97.29,97.262,97.262,232500002.0
2006-12-27 04:47:00,97.257,97.283,97.252,97.27,204200001.0
2006-12-27 04:48:00,97.279,97.281,97.265,97.265,46999999.0
2006-12-27 04:49:00,97.271,97.285,97.249,97.277,164300001.0
2006-12-27 04:50:00,97.259,97.282,97.253,97.275,255899999.0
2006-12-27 04:51:00,97.252,97.281,97.249,97.26,190300000.0
2006-12-27 04:52:00,97.272,97.288,97.261,97.266,244299995.0
2006-12-27 04:53:00,97.271,97.281,97.243,97.25,248500001.0
2006-12-27 04:54:00,97.277,97.277,97.243,97.243,184699999.0
2006-12-27 04:55:00,97.237,97.254,97.237,97.254,31699999.0
2006-12-27 04:56:00,97.251,97.27,97.239,97.253,211900002.0
2006-12-27 04:57:00,97.278,97.283,97.263,97.274,169499999.0
2006-12-27 04:58:00,97.28,97.28,97.25,97.272,228500003.0
2006-12-27 04:59:00,97.287,97.287,97.254,97.272,162200000.0
2006-12-27 05:00:00,97.271,97.283,97.256,97.274,300099997.0
2006-12-27 05:01:00,97.277,97.286,97.241,97.28,338999993.0
2006-12-27 05:02:00,97.274,97.282,97.237,97.263,211199998.0
2006-12-27 05:03:00,97.285,97.285,97.264,97.264,105700000.0
2006-12-27 05:04:00,97.257,97.283,97.254,97.268,227199994.0
2006-12-27 05:05:00,97.267,97.287,97.253,97.267,198999999.0
2006-12-27 05:06:00,97.262,97.283,97.255,97.283,231000000.0
2006-12-27 05:07:00,97.266,97.297,97.254,97.293,260499999.0
2006-12-27 05:08:00,97.275,97.288,97.258,97.269,182399998.0
2006-12-27 05:09:00,97.284,97.308,97.262,97.287,234699998.0
2006-12-27 05:10:00,97.284,97.312,97.273,97.294,286100000.0
2006-12-27 05:11:00,97.313,97.329,97.294,97.294,185999997.0
2006-12-27 05:12:00,97.306,97.329,97.302,97.305,185600001.0
2006-12-27 05:13:00,97.326,97.328,97.309,97.321,177599997.0
2006-12-27 05:14:00,97.311,97.33,97.299,97.317,216600001.0
2006-12-27 05:15:00,97.317,97.328,97.307,97.327,163899999.0
2006-12-27 05:16:00,97.317,97.347,97.317,97.346,230800002.0
2006-12-27 05:17:00,97.334,97.335,97.311,97.334,245399997.0
2006-12-27 05:18:00,97.326,97.343,97.312,97.327,385899995.0
2006-12-27 05:19:00,97.317,97.331,97.31,97.331,91200000.0
2006-12-27 05:20:00,97.333,97.333,97.318,97.318,85900000.0
2006-12-27 05:21:00,97.327,97.327,97.302,97.302,187700000.0
2006-12-27 05:22:00,97.315,97.315,97.287,97.306,237200000.0
2006-12-27 05:23:00,97.318,97.318,97.288,97.3,256899999.0
2006-12-27 05:24:00,97.297,97.325,97.297,97.32,244199999.0
2006-12-27 05:25:00,97.307,97.322,97.292,97.314,260500005.0
2006-12-27 05:26:00,97.289,97.318,97.289,97.308,207799999.0
2006-12-27 05:27:00,97.307,97.323,97.303,97.316,216800002.0
2006-12-27 05:28:00,97.305,97.337,97.298,97.328,332700005.0
2006-12-27 05:29:00,97.304,97.33,97.303,97.33,322900000.0
2006-12-27 05:30:00,97.318,97.318,97.299,97.303,93100001.0
2006-12-27 05:31:00,97.306,97.314,97.294,97.296,76800000.0
2006-12-27 05:32:00,97.32,97.345,97.32,97.34,233500004.0
2006-12-27 05:33:00,97.325,97.344,97.323,97.332,104900001.0
2006-12-27 05:34:00,97.344,97.344,97.327,97.332,97599999.0
2006-12-27 05:35:00,97.318,97.336,97.306,97.315,259699998.0
2006-12-27 05:36:00,97.323,97.324,97.303,97.309,62800001.0
2006-12-27 05:37:00,97.319,97.319,97.292,97.308,199399997.0
2006-12-27 05:38:00,97.295,97.326,97.295,97.326,184399999.0
2006-12-27 05:39:00,97.323,97.327,97.298,97.302,246999994.0
2006-12-27 05:40:00,97.313,97.321,97.288,97.302,224499999.0
2006-12-27 05:41:00,97.3,97.326,97.3,97.326,86599999.0
2006-12-27 05:42:00,97.303,97.338,97.303,97.335,325299998.0
2006-12-27 05:43:00,97.343,97.345,97.321,97.323,119199998.0
2006-12-27 05:44:00,97.331,97.344,97.308,97.308,281799998.0
2006-12-27 05:45:00,97.309,97.334,97.304,97.31,225100001.0
2006-12-27 05:46:00,97.324,97.336,97.309,97.321,45199999.0
2006-12-27 05:47:00,97.333,97.333,97.271,97.319,189699997.0
2006-12-27 05:48:00,97.333,97.337,97.315,97.315,74999998.0
2006-12-27 05:49:00,97.335,97.343,97.308,97.32,202100002.0
2006-12-27 05:50:00,97.323,97.34,97.303,97.324,245900001.0
2006-12-27 05:51:00,97.323,97.341,97.298,97.341,232399997.0
2006-12-27 05:52:00,97.326,97.326,97.302,97.305,163300002.0
2006-12-27 05:53:00,97.308,97.322,97.301,97.322,242499997.0
2006-12-27 05:54:00,97.293,97.316,97.29,97.293,199399998.0
2006-12-27 05:55:00,97.296,97.309,97.273,97.291,150300002.0
2006-12-27 05:56:00,97.301,97.314,97.296,97.311,88700001.0
2006-12-27 05:57:00,97.299,97.313,97.28,97.29,130600001.0
2006-12-27 05:58:00,97.27,97.285,97.26,97.28,203299996.0
2006-12-27 05:59:00,97.271,97.294,97.271,97.282,153799997.0
2006-12-27 06:00:00,97.271,97.309,97.271,97.309,238899999.0
2006-12-27 06:01:00,97.287,97.302,97.27,97.293,259799998.0
2006-12-27 06:02:00,97.3,97.318,97.289,97.311,85699999.0
2006-12-27 06:03:00,97.295,97.305,97.27,97.274,202199999.0
2006-12-27 06:04:00,97.314,97.321,97.3,97.3,126599999.0
2006-12-27 06:05:00,97.295,97.319,97.293,97.31,388099994.0
2006-12-27 06:06:00,97.318,97.322,97.295,97.306,235399998.0
2006-12-27 06:07:00,97.309,97.317,97.293,97.305,253399997.0
2006-12-27 06:08:00,97.32,97.32,97.297,97.308,192199997.0
2006-12-27 06:09:00,97.315,97.318,97.295,97.31,191100003.0
2006-12-27 06:10:00,97.307,97.322,97.296,97.296,240300001.0
2006-12-27 06:11:00,97.315,97.326,97.293,97.313,217399997.0
2006-12-27 06:12:00,97.29,97.322,97.29,97.318,261700000.0
2006-12-27 06:13:00,97.322,97.323,97.294,97.294,249500000.0
2006-12-27 06:14:00,97.304,97.32,97.293,97.319,138299999.0
2006-12-27 06:15:00,97.315,97.321,97.296,97.302,147999999.0
2006-12-27 06:16:00,97.313,97.323,97.287,97.294,338499998.0
2006-12-27 06:17:00,97.293,97.329,97.293,97.329,296300000.0
2006-12-27 06:18:00,97.301,97.317,97.284,97.307,140799998.0
2006-12-27 06:19:00,97.293,97.318,97.287,97.287,150400003.0
2006-12-27 06:20:00,97.304,97.316,97.304,97.316,33400000.0
2006-12-27 06:21:00,97.295,97.312,97.284,97.298,339600000.0
2006-12-27 06:22:00,97.287,97.307,97.273,97.283,287399997.0
2006-12-27 06:23:00,97.281,97.298,97.281,97.298,21500000.0
2006-12-27 06:24:00,97.274,97.292,97.274,97.292,39900000.0
2006-12-27 06:25:00,97.286,97.303,97.267,97.28,325599999.0
2006-12-27 06:26:00,97.287,97.287,97.26,97.268,155600001.0
2006-12-27 06:27:00,97.267,97.281,97.256,97.28,274800000.0
2006-12-27 06:28:00,97.266,97.282,97.237,97.257,218900000.0
2006-12-27 06:29:00,97.27,97.271,97.236,97.258,228599999.0
2006-12-27 06:30:00,97.259,97.285,97.259,97.263,204400003.0
2006-12-27 06:31:00,97.275,97.275,97.251,97.251,100499998.0
2006-12-27 06:32:00,97.262,97.279,97.25,97.261,195099997.0
2006-12-27 06:33:00,97.256,97.278,97.244,97.278,299099999.0
2006-12-27 06:34:00,97.253,97.275,97.233,97.234,316100002.0
2006-12-27 06:35:00,97.249,97.273,97.239,97.24,243900002.0
2006-12-27 06:36:00,97.249,97.263,97.235,97.235,151099998.0
2006-12-27 06:37:00,97.237,97.248,97.221,97.228,211500004.0
2006-12-27 06:38:00,97.238,97.255,97.228,97.251,94600001.0
2006-12-27 06:39:00,97.262,97.268,97.237,97.268,218900001.0
2006-12-27 06:40:00,97.238,97.267,97.238,97.267,243299999.0
2006-12-27 06:41:00,97.243,97.264,97.24,97.261,347599999.0
2006-12-27 06:42:00,97.255,97.258,97.227,97.242,195099999.0
2006-12-27 06:43:00,97.242,97.258,97.231,97.233,235899997.0
2006-12-27 06:44:00,97.25,97.258,97.222,97.239,400900003.0
2006-12-27 06:45:00,97.254,97.254,97.232,97.244,240600002.0
2006-12-27 06:46:00,97.244,97.26,97.234,97.247,172899996.0
2006-12-27 06:47:00,97.236,97.247,97.225,97.246,181200000.0
2006-12-27 06:48:00,97.256,97.256,97.232,97.233,140899996.0
2006-12-27 06:49:00,97.237,97.24,97.214,97.214,108800000.0
2006-12-27 06:50:00,97.228,97.245,97.226,97.245,242299997.0
2006-12-27 06:51:00,97.235,97.265,97.235,97.265,272000000.0
2006-12-27 06:52:00,97.238,97.267,97.227,97.257,181599999.0
2006-12-27 06:53:00,97.262,97.267,97.237,97.249,201600000.0
2006-12-27 06:54:00,97.256,97.274,97.247,97.267,275000002.0
2006-12-27 06:55:00,97.278,97.278,97.255,97.258,179799997.0
2006-12-27 06:56:00,97.259,97.279,97.251,97.27,370399998.0
2006-12-27 06:57:00,97.262,97.278,97.258,97.267,308399998.0
2006-12-27 06:58:00,97.276,97.281,97.258,97.269,298899998.0
2006-12-27 06:59:00,97.265,97.28,97.254,97.266,198299997.0
2006-12-27 07:00:00,97.252,97.269,97.239,97.258,146499999.0
2006-12-27 07:01:00,97.26,97.273,97.252,97.272,217400000.0
2006-12-27 07:02:00,97.26,97.276,97.253,97.268,161799999.0
2006-12-27 07:03:00,97.267,97.272,97.249,97.249,112200002.0
2006-12-27 07:04:00,97.271,97.275,97.253,97.262,248599994.0
2006-12-27 07:05:00,97.252,97.269,97.235,97.248,224300001.0
2006-12-27 07:06:00,97.253,97.257,97.239,97.241,97700000.0
2006-12-27 07:07:00,97.256,97.268,97.248,97.268,212100002.0
2006-12-27 07:08:00,97.266,97.266,97.234,97.234,200099999.0
2006-12-27 07:09:00,97.263,97.268,97.24,97.251,187399997.0
2006-12-27 07:10:00,97.273,97.277,97.241,97.241,135099999.0
2006-12-27 07:11:00,97.26,97.265,97.233,97.237,314300002.0
2006-12-27 07:12:00,97.254,97.257,97.226,97.233,316200002.0
2006-12-27 07:13:00,97.243,97.259,97.229,97.256,242700001.0
2006-12-27 07:14:00,97.255,97.258,97.237,97.238,396900001.0
2006-12-27 07:15:00,97.263,97.268,97.242,97.254,144500000.0
2006-12-27 07:16:00,97.258,97.277,97.24,97.264,256899996.0
2006-12-27 07:17:00,97.27,97.271,97.248,97.248,187900000.0
2006-12-27 07:18:00,97.262,97.268,97.241,97.262,206500000.0
2006-12-27 07:19:00,97.253,97.273,97.253,97.27,202799998.0
2006-12-27 07:20:00,97.251,97.269,97.245,97.264,206499996.0
2006-12-27 07:21:00,97.264,97.264,97.244,97.244,89100002.0
2006-12-27 07:22:00,97.245,97.273,97.241,97.271,211500001.0
2006-12-27 07:23:00,97.281,97.281,97.251,97.258,290300002.0
2006-12-27 07:24:00,97.253,97.286,97.253,97.286,113199998.0
2006-12-27 07:25:00,97.268,97.283,97.262,97.276,298999999.0
2006-12-27 07:26:00,97.269,97.3,97.251,97.3,284300000.0
2006-12-27 07:27:00,97.289,97.297,97.271,97.276,214099999.0
2006-12-27 07:28:00,97.261,97.289,97.261,97.289,243400000.0
2006-12-27 07:29:00,97.289,97.296,97.252,97.252,228200000.0
2006-12-27 07:30:00,97.263,97.286,97.258,97.286,219700000.0
2006-12-27 07:31:00,97.281,97.283,97.257,97.276,176499997.0
2006-12-27 07:32:00,97.268,97.284,97.258,97.269,210799999.0
2006-12-27 07:33:00,97.264,97.285,97.247,97.271,235799999.0
2006-12-27 07:34:00,97.253,97.286,97.253,97.277,157099999.0
2006-12-27 07:35:00,97.276,97.285,97.258,97.271,365099997.0
2006-12-27 07:36:00,97.259,97.29,97.259,97.26,290199997.0
2006-12-27 07:37:00,97.277,97.29,97.26,97.285,285099994.0
2006-12-27 07:38:00,97.251,97.28,97.251,97.28,150799995.0
2006-12-27 07:39:00,97.27,97.285,97.256,97.283,270400000.0
2006-12-27 07:40:00,97.267,97.284,97.267,97.284,73100000.0
2006-12-27 07:41:00,97.273,97.285,97.257,97.285,290700002.0
2006-12-27 07:42:00,97.267,97.296,97.267,97.296,297299996.0
2006-12-27 07:43:00,97.285,97.293,97.27,97.281,199700002.0
2006-12-27 07:44:00,97.303,97.303,97.259,97.284,193199997.0
2006-12-27 07:45:00,97.266,97.313,97.266,97.299,251999998.0
2006-12-27 07:46:00,97.287,97.313,97.28,97.308,274600003.0
2006-12-27 07:47:00,97.314,97.325,97.299,97.31,185299996.0
2006-12-27 07:48:00,97.31,97.327,97.298,97.309,150599998.0
2006-12-27 07:49:00,97.312,97.374,97.312,97.367,244599996.0
2006-12-27 07:50:00,97.358,97.382,97.345,97.355,128300000.0
2006-12-27 07:51:00,97.355,97.355,97.323,97.337,85699998.0
2006-12-27 07:52:00,97.328,97.345,97.31,97.328,149399998.0
2006-12-27 07:53:00,97.331,97.359,97.312,97.328,146999998.0
2006-12-27 07:54:00,97.348,97.367,97.337,97.349,160800000.0
2006-12-27 07:55:00,97.36,97.376,97.338,97.356,191099999.0
2006-12-27 07:56:00,97.342,97.358,97.342,97.358,63200000.0
2006-12-27 07:57:00,97.358,97.369,97.34,97.345,284799995.0
2006-12-27 07:58:00,97.383,97.394,97.366,97.367,141199999.0
2006-12-27 07:59:00,97.356,97.386,97.356,97.377,171899999.0
2006-12-27 08:00:00,97.368,97.387,97.358,97.386,329900001.0
2006-12-27 08:01:00,97.385,97.396,97.37,97.37,355499998.0
2006-12-27 08:02:00,97.401,97.401,97.376,97.379,53300000.0
2006-12-27 08:03:00,97.371,97.393,97.361,97.378,338299996.0
2006-12-27 08:04:00,97.381,97.381,97.354,97.364,262499998.0
2006-12-27 08:05:00,97.393,97.396,97.374,97.376,341799999.0
2006-12-27 08:06:00,97.37,97.387,97.367,97.38,72999998.0
2006-12-27 08:07:00,97.368,97.401,97.368,97.394,269799997.0
2006-12-27 08:08:00,97.392,97.406,97.375,97.383,161600001.0
2006-12-27 08:09:00,97.39,97.405,97.37,97.395,231699999.0
2006-12-27 08:10:00,97.366,97.382,97.354,97.382,175699999.0
2006-12-27 08:11:00,97.369,97.412,97.365,97.395,240800001.0
2006-12-27 08:12:00,97.379,97.404,97.365,97.375,218299998.0
2006-12-27 08:13:00,97.376,97.398,97.363,97.368,244499994.0
2006-12-27 08:14:00,97.388,97.401,97.373,97.391,302399998.0
2006-12-27 08:15:00,97.394,97.395,97.357,97.357,140999999.0
2006-12-27 08:16:00,97.365,97.395,97.35,97.35,178600003.0
2006-12-27 08:17:00,97.393,97.406,97.381,97.383,160700000.0
2006-12-27 08:18:00,97.376,97.406,97.374,97.374,231500001.0
2006-12-27 08:19:00,97.389,97.401,97.355,97.387,242300000.0
2006-12-27 08:20:00,97.394,97.402,97.374,97.393,207999996.0
2006-12-27 08:21:00,97.395,97.395,97.371,97.377,108300002.0
2006-12-27 08:22:00,97.385,97.401,97.374,97.375,293900000.0
2006-12-27 08:23:00,97.402,97.404,97.37,97.378,279799998.0
2006-12-27 08:24:00,97.405,97.421,97.396,97.397,177200001.0
2006-12-27 08:25:00,97.401,97.419,97.399,97.407,156199999.0
2006-12-27 08:26:00,97.402,97.408,97.379,97.387,208600000.0
2006-12-27 08:27:00,97.402,97.416,97.385,97.395,322200000.0
2006-12-27 08:28:00,97.383,97.411,97.383,97.405,385499995.0
2006-12-27 08:29:00,97.408,97.421,97.396,97.398,167799998.0
2006-12-27 08:30:00,97.424,97.438,97.398,97.416,214900000.0
2006-12-27 08:31:00,97.447,97.456,97.426,97.447,117599999.0
2006-12-27 08:32:00,97.446,97.467,97.439,97.467,176899998.0
2006-12-27 08:33:00,97.446,97.465,97.43,97.43,230199999.0
2006-12-27 08:34:00,97.45,97.462,97.428,97.444,190800002.0
2006-12-27 08:35:00,97.46,97.475,97.448,97.46,194099998.0
2006-12-27 08:36:00,97.444,97.465,97.434,97.454,291400003.0
2006-12-27 08:37:00,97.458,97.494,97.458,97.477,241000003.0
2006-12-27 08:38:00,97.475,97.475,97.446,97.448,85000001.0
2006-12-27 08:39:00,97.41,97.445,97.41,97.442,212099998.0
2006-12-27 08:40:00,97.446,97.464,97.441,97.444,261599999.0
2006-12-27 08:41:00,97.429,97.459,97.429,97.45,147600000.0
2006-12-27 08:42:00,97.44,97.457,97.426,97.436,155199998.0
2006-12-27 08:43:00,97.437,97.458,97.422,97.443,262699997.0
2006-12-27 08:44:00,97.447,97.459,97.43,97.448,244800000.0
2006-12-27 08:45:00,97.457,97.457,97.419,97.429,274700002.0
2006-12-27 08:46:00,97.411,97.431,97.392,97.407,159099995.0
2006-12-27 08:47:00,97.402,97.416,97.388,97.391,155399998.0
2006-12-27 08:48:00,97.407,97.421,97.393,97.399,190100001.0
2006-12-27 08:49:00,97.411,97.419,97.393,97.406,262199999.0
2006-12-27 08:50:00,97.381,97.416,97.381,97.406,113500000.0
2006-12-27 08:51:00,97.411,97.419,97.374,97.374,228499999.0
2006-12-27 08:52:00,97.439,97.449,97.414,97.415,273900005.0
2006-12-27 08:53:00,97.427,97.427,97.389,97.399,291199997.0
2006-12-27 08:54:00,97.407,97.451,97.406,97.451,136000003.0
2006-12-27 08:55:00,97.455,97.455,97.434,97.434,244400001.0
2006-12-27 08:56:00,97.453,97.457,97.43,97.446,212599999.0
2006-12-27 08:57:00,97.453,97.465,97.436,97.447,321600003.0
2006-12-27 08:58:00,97.455,97.455,97.423,97.425,175999997.0
2006-12-27 08:59:00,97.436,97.453,97.414,97.453,158300001.0
2006-12-27 09:00:00,97.445,97.445,97.406,97.428,199399999.0
2006-12-27 09:01:00,97.414,97.435,97.409,97.423,226299999.0
2006-12-27 09:02:00,97.414,97.427,97.4,97.423,246299998.0
2006-12-27 09:03:00,97.414,97.442,97.407,97.426,218500001.0
2006-12-27 09:04:00,97.427,97.455,97.422,97.433,195800003.0
2006-12-27 09:05:00,97.433,97.44,97.404,97.414,213600000.0
2006-12-27 09:06:00,97.425,97.425,97.394,97.394,290000001.0
2006-12-27 09:07:00,97.419,97.444,97.411,97.416,206800000.0
2006-12-27 09:08:00,97.426,97.443,97.385,97.385,246400000.0
2006-12-27 09:09:00,97.4,97.401,97.375,97.387,239100000.0
2006-12-27 09:10:00,97.387,97.403,97.376,97.381,298999997.0
2006-12-27 09:11:00,97.41,97.41,97.388,97.394,120299998.0
2006-12-27 09:12:00,97.405,97.415,97.384,97.399,149199998.0
2006-12-27 09:13:00,97.407,97.432,97.39,97.411,188700001.0
2006-12-27 09:14:00,97.411,97.432,97.402,97.418,228700000.0
2006-12-27 09:15:00,97.404,97.404,97.373,97.373,190399998.0
2006-12-27 09:16:00,97.381,97.404,97.375,97.382,253199999.0
2006-12-27 09:17:00,97.397,97.408,97.367,97.39,217500000.0
2006-12-27 09:18:00,97.39,97.419,97.39,97.392,163299999.0
2006-12-27 09:19:00,97.383,97.404,97.368,97.374,232200000.0
2006-12-27 09:20:00,97.396,97.404,97.371,97.376,345700001.0
2006-12-27 09:21:00,97.381,97.398,97.369,97.387,206199999.0
2006-12-27 09:22:00,97.401,97.408,97.383,97.396,398100002.0
2006-12-27 09:23:00,97.399,97.408,97.376,97.391,207199999.0
2006-12-27 09:24:00,97.391,97.417,97.389,97.391,236899998.0
2006-12-27 09:25:00,97.378,97.41,97.378,97.404,196599998.0
2006-12-27 09:26:00,97.386,97.415,97.386,97.415,140199999.0
2006-12-27 09:27:00,97.415,97.428,97.389,97.422,265699999.0
2006-12-27 09:28:00,97.403,97.424,97.398,97.424,375000002.0
2006-12-27 09:29:00,97.438,97.438,97.414,97.423,236400001.0
2006-12-27 09:30:00,97.405,97.421,97.384,97.419,202400000.0
2006-12-27 09:31:00,97.422,97.422,97.403,97.403,78200000.0
2006-12-27 09:32:00,97.411,97.419,97.394,97.407,259399999.0
2006-12-27 09:33:00,97.417,97.417,97.383,97.383,213799995.0
2006-12-27 09:34:00,97.385,97.401,97.365,97.365,197100000.0
2006-12-27 09:35:00,97.354,97.384,97.354,97.372,199000001.0
2006-12-27 09:36:00,97.384,97.398,97.362,97.382,305500002.0
2006-12-27 09:37:00,97.382,97.382,97.347,97.357,209700001.0
2006-12-27 09:38:00,97.377,97.387,97.357,97.379,244899998.0
2006-12-27 09:39:00,97.365,97.38,97.353,97.378,280199995.0
2006-12-27 09:40:00,97.366,97.384,97.343,97.36,262099999.0
2006-12-27 09:41:00,97.387,97.39,97.364,97.373,170899998.0
2006-12-27 09:42:00,97.384,97.388,97.348,97.373,276800000.0
2006-12-27 09:43:00,97.356,97.374,97.349,97.366,144999998.0
2006-12-27 09:44:00,97.354,97.367,97.339,97.351,193399998.0
2006-12-27 09:45:00,97.361,97.374,97.339,97.355,206599999.0
2006-12-27 09:46:00,97.351,97.373,97.351,97.368,193399999.0
2006-12-27 09:47:00,97.366,97.371,97.35,97.353,178600002.0
2006-12-27 09:48:00,97.372,97.372,97.334,97.345,151299999.0
2006-12-27 09:49:00,97.343,97.37,97.343,97.37,212499998.0
2006-12-27 09:50:00,97.349,97.37,97.345,97.365,408299997.0
2006-12-27 09:51:00,97.365,97.375,97.345,97.357,145599999.0
2006-12-27 09:52:00,97.353,97.371,97.34,97.371,100999999.0
2006-12-27 09:53:00,97.35,97.367,97.339,97.349,253900002.0
2006-12-27 09:54:00,97.355,97.368,97.347,97.366,277900003.0
2006-12-27 09:55:00,97.356,97.36,97.335,97.338,200499998.0
2006-12-27 09:56:00,97.36,97.36,97.331,97.34,265799999.0
2006-12-27 09:57:00,97.327,97.348,97.322,97.335,334800001.0
2006-12-27 09:58:00,97.347,97.355,97.321,97.33,171799998.0
2006-12-27 09:59:00,97.348,97.361,97.327,97.333,220600002.0
2006-12-27 10:00:00,97.341,97.367,97.339,97.363,141299997.0
2006-12-27 10:01:00,97.373,97.387,97.338,97.359,312200000.0
2006-12-27 10:02:00,97.357,97.376,97.356,97.373,73300000.0
2006-12-27 10:03:00,97.373,97.373,97.343,97.343,276199996.0
2006-12-27 10:04:00,97.358,97.378,97.354,97.354,247699992.0
2006-12-27 10:05:00,97.374,97.379,97.344,97.375,355700000.0
2006-12-27 10:06:00,97.37,97.381,97.351,97.367,263299996.0
2006-12-27 10:07:00,97.355,97.378,97.344,97.37,275700003.0
2006-12-27 10:08:00,97.343,97.378,97.343,97.37,135000000.0
2006-12-27 10:09:00,97.371,97.381,97.357,97.368,201400003.0
2006-12-27 10:10:00,97.379,97.402,97.363,97.402,226199999.0
2006-12-27 10:11:00,97.403,97.411,97.388,97.4,219200003.0
2006-12-27 10:12:00,97.392,97.413,97.388,97.405,188899998.0
2006-12-27 10:13:00,97.414,97.417,97.394,97.413,240199998.0
2006-12-27 10:14:00,97.383,97.408,97.37,97.386,201300000.0
2006-12-27 10:15:00,97.382,97.398,97.361,97.398,294400001.0
2006-12-27 10:16:00,97.376,97.412,97.376,97.412,172399999.0
2006-12-27 10:17:00,97.401,97.406,97.376,97.376,120999999.0
2006-12-27 10:18:00,97.396,97.396,97.362,97.375,195499997.0
2006-12-27 10:19:00,97.358,97.39,97.358,97.39,214699999.0
2006-12-27 10:20:00,97.382,97.397,97.359,97.397,268199998.0
2006-12-27 10:21:00,97.375,97.398,97.366,97.384,168700003.0
2006-12-27 10:22:00,97.393,97.393,97.348,97.378,402000001.0
2006-12-27 10:23:00,97.375,97.388,97.35,97.37,213399997.0
2006-12-27 10:24:00,97.368,97.392,97.34,97.357,198800004.0
2006-12-27 10:25:00,97.329,97.346,97.323,97.338,441999995.0
2006-12-27 10:26:00,97.322,97.335,97.302,97.318,239999997.0
2006-12-27 10:27:00,97.317,97.346,97.308,97.331,277600001.0
2006-12-27 10:28:00,97.319,97.343,97.303,97.339,369500002.0
2006-12-27 10:29:00,97.35,97.361,97.331,97.331,193199998.0
2006-12-27 10:30:00,97.348,97.35,97.319,97.34,388400005.0
2006-12-27 10:31:00,97.311,97.33,97.274,97.315,238300000.0
2006-12-27 10:32:00,97.296,97.327,97.296,97.327,143900000.0
2006-12-27 10:33:00,97.333,97.333,97.3,97.302,183199994.0
2006-12-27 10:34:00,97.321,97.33,97.307,97.307,154300001.0
2006-12-27 10:35:00,97.33,97.334,97.312,97.316,201700002.0
2006-12-27 10:36:00,97.323,97.327,97.301,97.304,343900003.0
2006-12-27 10:37:00,97.311,97.324,97.291,97.309,393100005.0
2006-12-27 10:38:00,97.298,97.314,97.289,97.309,192199999.0
2006-12-27 10:39:00,97.324,97.346,97.322,97.333,142099997.0
2006-12-27 10:40:00,97.326,97.343,97.31,97.326,150300003.0
2006-12-27 10:41:00,97.342,97.342,97.312,97.312,134399999.0
2006-12-27 10:42:00,97.312,97.338,97.309,97.321,223100000.0
2006-12-27 10:43:00,97.31,97.32,97.281,97.3,238200002.0
2006-12-27 10:44:00,97.337,97.35,97.316,97.316,322900002.0
2006-12-27 10:45:00,97.334,97.346,97.322,97.339,301499995.0
2006-12-27 10:46:00,97.329,97.361,97.329,97.331,95700000.0
2006-12-27 10:47:00,97.333,97.356,97.326,97.356,258900003.0
2006-12-27 10:48:00,97.332,97.346,97.308,97.325,163099999.0
2006-12-27 10:49:00,97.332,97.341,97.314,97.317,199499997.0
2006-12-27 10:50:00,97.34,97.34,97.319,97.32,146199998.0
2006-12-27 10:51:00,97.338,97.338,97.314,97.321,210099999.0
2006-12-27 10:52:00,97.305,97.341,97.305,97.341,139099998.0
2006-12-27 10:53:00,97.345,97.345,97.309,97.311,224599994.0
2006-12-27 10:54:00,97.31,97.327,97.269,97.319,299799999.0
2006-12-27 10:55:00,97.313,97.316,97.29,97.304,323599999.0
2006-12-27 10:56:00,97.308,97.308,97.269,97.289,210599996.0
2006-12-27 10:57:00,97.289,97.301,97.275,97.276,196500003.0
2006-12-27 10:58:00,97.299,97.308,97.284,97.295,292900002.0
2006-12-27 10:59:00,97.278,97.31,97.278,97.308,154899997.0
2006-12-27 11:00:00,97.29,97.308,97.272,97.29,129199998.0
2006-12-27 11:01:00,97.302,97.311,97.266,97.287,184899999.0
2006-12-27 11:02:00,97.274,97.298,97.274,97.292,310599996.0
2006-12-27 11:03:00,97.297,97.337,97.286,97.332,232200000.0
2006-12-27 11:04:00,97.331,97.353,97.325,97.338,205500002.0
2006-12-27 11:05:00,97.338,97.343,97.296,97.296,280299999.0
2006-12-27 11:06:00,97.309,97.331,97.295,97.322,175600002.0
2006-12-27 11:07:00,97.331,97.331,97.305,97.311,227700002.0
2006-12-27 11:08:00,97.314,97.314,97.271,97.287,262500000.0
2006-12-27 11:09:00,97.292,97.298,97.269,97.269,142499998.0
2006-12-27 11:10:00,97.267,97.296,97.267,97.288,126800002.0
2006-12-27 11:11:00,97.291,97.296,97.261,97.282,314299994.0
2006-12-27 11:12:00,97.306,97.306,97.27,97.28,221900001.0
2006-12-27 11:13:00,97.303,97.314,97.285,97.299,297199999.0
2006-12-27 11:14:00,97.304,97.33,97.297,97.297,322899997.0
2006-12-27 11:15:00,97.284,97.311,97.284,97.304,334599991.0
2006-12-27 11:16:00,97.312,97.313,97.286,97.286,176400002.0
2006-12-27 11:17:00,97.306,97.32,97.296,97.302,320599999.0
2006-12-27 11:18:00,97.301,97.326,97.295,97.322,211599999.0
2006-12-27 11:19:00,97.325,97.329,97.305,97.305,113100001.0
2006-12-27 11:20:00,97.318,97.327,97.296,97.315,460499999.0
2006-12-27 11:21:00,97.331,97.34,97.315,97.328,191500002.0
2006-12-27 11:22:00,97.324,97.338,97.308,97.326,197199998.0
2006-12-27 11:23:00,97.332,97.333,97.309,97.309,194100000.0
2006-12-27 11:24:00,97.33,97.33,97.31,97.33,238600001.0
2006-12-27 11:25:00,97.322,97.335,97.309,97.32,253399997.0
2006-12-27 11:26:00,97.317,97.317,97.285,97.295,376800001.0
2006-12-27 11:27:00,97.318,97.318,97.292,97.298,321700001.0
2006-12-27 11:28:00,97.317,97.34,97.308,97.327,301799998.0
2006-12-27 11:29:00,97.331,97.348,97.318,97.326,224299998.0
2006-12-27 11:30:00,97.326,97.347,97.322,97.343,317600001.0
2006-12-27 11:31:00,97.349,97.349,97.31,97.31,235499995.0
2006-12-27 11:32:00,97.334,97.342,97.308,97.319,285299995.0
2006-12-27 11:33:00,97.327,97.333,97.299,97.299,309400001.0
2006-12-27 11:34:00,97.306,97.34,97.306,97.328,211799997.0
2006-12-27 11:35:00,97.317,97.333,97.301,97.323,133000001.0
2006-12-27 11:36:00,97.326,97.338,97.308,97.315,181500000.0
2006-12-27 11:37:00,97.322,97.344,97.318,97.324,273799999.0
2006-12-27 11:38:00,97.322,97.34,97.301,97.311,279399995.0
2006-12-27 11:39:00,97.291,97.311,97.276,97.289,178400002.0
2006-12-27 11:40:00,97.29,97.294,97.258,97.271,329199996.0
2006-12-27 11:41:00,97.281,97.281,97.238,97.249,313599997.0
2006-12-27 11:42:00,97.271,97.285,97.238,97.25,244300002.0
2006-12-27 11:43:00,97.233,97.265,97.23,97.244,269799998.0
2006-12-27 11:44:00,97.255,97.267,97.241,97.254,241699995.0
2006-12-27 11:45:00,97.247,97.27,97.238,97.253,300599997.0
2006-12-27 11:46:00,97.228,97.258,97.228,97.241,270099997.0
2006-12-27 11:47:00,97.249,97.263,97.228,97.237,198600003.0
2006-12-27 11:48:00,97.223,97.253,97.223,97.249,167300001.0
2006-12-27 11:49:00,97.233,97.263,97.231,97.244,266499998.0
2006-12-27 11:50:00,97.263,97.275,97.238,97.26,236200000.0
2006-12-27 11:51:00,97.257,97.276,97.25,97.268,279200003.0
2006-12-27 11:52:00,97.274,97.283,97.247,97.247,361699998.0
2006-12-27 11:53:00,97.264,97.27,97.225,97.247,370600003.0
2006-12-27 11:54:00,97.26,97.26,97.242,97.243,108199999.0
2006-12-27 11:55:00,97.244,97.27,97.244,97.27,172800001.0
2006-12-27 11:56:00,97.257,97.272,97.24,97.258,142500000.0
2006-12-27 11:57:00,97.238,97.26,97.23,97.242,155000001.0
2006-12-27 11:58:00,97.243,97.272,97.228,97.241,246500001.0
2006-12-27 11:59:00,97.233,97.268,97.233,97.247,215200003.0
2006-12-27 12:00:00,97.252,97.267,97.232,97.255,196100000.0
2006-12-27 12:01:00,97.27,97.27,97.24,97.249,167899999.0
2006-12-27 12:02:00,97.243,97.265,97.221,97.257,221299998.0
2006-12-27 12:03:00,97.254,97.265,97.227,97.252,190000000.0
2006-12-27 12:04:00,97.251,97.26,97.232,97.247,202000000.0
2006-12-27 12:05:00,97.253,97.262,97.236,97.254,319800001.0
2006-12-27 12:06:00,97.255,97.265,97.234,97.252,214500000.0
2006-12-27 12:07:00,97.261,97.262,97.241,97.241,315400000.0
2006-12-27 12:08:00,97.251,97.262,97.231,97.244,228099997.0
2006-12-27 12:09:00,97.262,97.266,97.245,97.246,228599996.0
2006-12-27 12:10:00,97.25,97.269,97.241,97.269,227900000.0
2006-12-27 12:11:00,97.247,97.28,97.242,97.26,249300004.0
2006-12-27 12:12:00,97.23,97.275,97.23,97.257,323900001.0
2006-12-27 12:13:00,97.267,97.276,97.245,97.245,266599999.0
2006-12-27 12:14:00,97.266,97.285,97.247,97.27,310299995.0
2006-12-27 12:15:00,97.284,97.295,97.263,97.275,239100004.0
2006-12-27 12:16:00,97.28,97.304,97.266,97.282,160299998.0
2006-12-27 12:17:00,97.279,97.305,97.276,97.297,173399997.0
2006-12-27 12:18:00,97.296,97.315,97.277,97.297,290200007.0
2006-12-27 12:19:00,97.301,97.301,97.269,97.269,264600002.0
2006-12-27 12:20:00,97.266,97.306,97.266,97.306,243699998.0
2006-12-27 12:21:00,97.289,97.309,97.269,97.282,285499993.0
2006-12-27 12:22:00,97.285,97.298,97.268,97.293,203600005.0
2006-12-27 12:23:00,97.292,97.292,97.254,97.277,139399996.0
2006-12-27 12:24:00,97.267,97.293,97.267,97.29,207800000.0
2006-12-27 12:25:00,97.257,97.283,97.257,97.283,207500000.0
2006-12-27 12:26:00,97.288,97.309,97.282,97.302,310600000.0
2006-12-27 12:27:00,97.299,97.312,97.286,97.29,256500001.0
2006-12-27 12:28:00,97.306,97.318,97.289,97.298,296999999.0
2006-12-27 12:29:00,97.306,97.326,97.298,97.322,326999999.0
2006-12-27 12:30:00,97.291,97.321,97.291,97.32,236200000.0
2006-12-27 12:31:00,97.305,97.325,97.291,97.308,245199999.0
2006-12-27 12:32:00,97.298,97.327,97.298,97.327,149399999.0
2006-12-27 12:33:00,97.298,97.316,97.293,97.308,166400000.0
2006-12-27 12:34:00,97.304,97.317,97.289,97.313,128999999.0
2006-12-27 12:35:00,97.288,97.303,97.285,97.292,149000004.0
2006-12-27 12:36:00,97.264,97.286,97.25,97.251,236200002.0
2006-12-27 12:37:00,97.26,97.282,97.252,97.252,100599998.0
2006-12-27 12:38:00,97.251,97.272,97.25,97.265,171799999.0
2006-12-27 12:39:00,97.243,97.275,97.239,97.275,82900000.0
2006-12-27 12:40:00,97.27,97.283,97.268,97.268,80100000.0
2006-12-27 12:41:00,97.296,97.296,97.271,97.279,244400000.0
2006-12-27 12:42:00,97.266,97.297,97.266,97.297,86099999.0
2006-12-27 12:43:00,97.282,97.296,97.265,97.265,226900000.0
2006-12-27 12:44:00,97.264,97.289,97.261,97.27,289599997.0
2006-12-27 12:45:00,97.277,97.306,97.26,97.275,328899995.0
2006-12-27 12:46:00,97.281,97.301,97.273,97.277,289700000.0
2006-12-27 12:47:00,97.293,97.3,97.278,97.281,235399999.0
2006-12-27 12:48:00,97.278,97.295,97.27,97.282,395299997.0
2006-12-27 12:49:00,97.267,97.289,97.255,97.289,297999999.0
2006-12-27 12:50:00,97.258,97.291,97.255,97.271,262099999.0
2006-12-27 12:51:00,97.258,97.28,97.237,97.264,236999997.0
2006-12-27 12:52:00,97.274,97.293,97.269,97.287,399700003.0
2006-12-27 12:53:00,97.28,97.28,97.206,97.206,173999998.0
2006-12-27 12:54:00,97.262,97.283,97.257,97.283,110399998.0
2006-12-27 12:55:00,97.245,97.272,97.245,97.272,68800000.0
2006-12-27 12:56:00,97.23,97.264,97.23,97.26,112799997.0
2006-12-27 12:57:00,97.242,97.246,97.223,97.232,236799997.0
2006-12-27 12:58:00,97.229,97.264,97.229,97.252,235099999.0
2006-12-27 12:59:00,97.251,97.251,97.214,97.214,284300005.0
2006-12-27 13:00:00,97.25,97.253,97.224,97.224,272199999.0
2006-12-27 13:01:00,97.225,97.244,97.221,97.223,198399999.0
2006-12-27 13:02:00,97.247,97.257,97.232,97.236,204099999.0
2006-12-27 13:03:00,97.254,97.256,97.236,97.241,134300000.0
2006-12-27 13:04:00,97.219,97.239,97.211,97.225,276800001.0
2006-12-27 13:05:00,97.227,97.231,97.208,97.21,244600002.0
2006-12-27 13:06:00,97.203,97.23,97.19,97.19,288199998.0
2006-12-27 13:07:00,97.2,97.224,97.183,97.185,372199998.0
2006-12-27 13:08:00,97.218,97.232,97.188,97.23,360299999.0
2006-12-27 13:09:00,97.209,97.24,97.209,97.228,340099995.0
2006-12-27 13:10:00,97.218,97.241,97.215,97.228,205599997.0
2006-12-27 13:11:00,97.213,97.23,97.2,97.22,81100000.0
2006-12-27 13:12:00,97.209,97.237,97.208,97.223,236400000.0
2006-12-27 13:13:00,97.213,97.22,97.194,97.202,166700000.0
2006-12-27 13:14:00,97.215,97.247,97.215,97.22,247499998.0
2006-12-27 13:15:00,97.227,97.236,97.201,97.201,206599997.0
2006-12-27 13:16:00,97.235,97.235,97.208,97.223,211000003.0
2006-12-27 13:17:00,97.239,97.246,97.199,97.239,250199995.0
2006-12-27 13:18:00,97.233,97.239,97.211,97.237,194699997.0
2006-12-27 13:19:00,97.232,97.24,97.205,97.205,261100001.0
2006-12-27 13:20:00,97.218,97.218,97.202,97.202,36400000.0
2006-12-27 13:21:00,97.213,97.24,97.205,97.213,198700000.0
2006-12-27 13:22:00,97.217,97.236,97.207,97.228,200499997.0
2006-12-27 13:23:00,97.224,97.229,97.208,97.212,251299999.0
2006-12-27 13:24:00,97.206,97.226,97.205,97.226,141199998.0
2006-12-27 13:25:00,97.2,97.226,97.198,97.212,302299998.0
2006-12-27 13:26:00,97.218,97.218,97.194,97.2,318800003.0
2006-12-27 13:27:00,97.188,97.212,97.178,97.195,129100000.0
2006-12-27 13:28:00,97.193,97.216,97.187,97.204,309600002.0
2006-12-27 13:29:00,97.207,97.208,97.18,97.196,166100001.0
2006-12-27 13:30:00,97.208,97.208,97.174,97.19,207200005.0
2006-12-27 13:31:00,97.189,97.208,97.185,97.208,273099997.0
2006-12-27 13:32:00,97.181,97.213,97.181,97.212,223599994.0
2006-12-27 13:33:00,97.189,97.204,97.165,97.198,157900001.0
2006-12-27 13:34:00,97.181,97.2,97.168,97.173,213699996.0
2006-12-27 13:35:00,97.189,97.201,97.174,97.183,328799998.0
2006-12-27 13:36:00,97.188,97.197,97.172,97.185,115700002.0
2006-12-27 13:37:00,97.185,97.198,97.172,97.193,168400000.0
2006-12-27 13:38:00,97.183,97.197,97.163,97.185,280099997.0
2006-12-27 13:39:00,97.196,97.196,97.161,97.173,151399998.0
2006-12-27 13:40:00,97.183,97.185,97.157,97.157,221900002.0
2006-12-27 13:41:00,97.161,97.161,97.129,97.132,229399999.0
2006-12-27 13:42:00,97.121,97.15,97.113,97.15,233199999.0
2006-12-27 13:43:00,97.138,97.161,97.132,97.149,222099999.0
2006-12-27 13:44:00,97.144,97.152,97.128,97.128,373800004.0
2006-12-27 13:45:00,97.126,97.159,97.125,97.15,184600000.0
2006-12-27 13:46:00,97.132,97.172,97.132,97.172,121400002.0
2006-12-27 13:47:00,97.165,97.193,97.146,97.182,263900002.0
2006-12-27 13:48:00,97.178,97.194,97.158,97.185,249299999.0
2006-12-27 13:49:00,97.175,97.189,97.167,97.182,285100000.0
2006-12-27 13:50:00,97.193,97.195,97.166,97.181,427099993.0
2006-12-27 13:51:00,97.193,97.198,97.179,97.191,71100001.0
2006-12-27 13:52:00,97.168,97.205,97.168,97.18,129200000.0
2006-12-27 13:53:00,97.171,97.213,97.171,97.212,384199997.0
2006-12-27 13:54:00,97.211,97.219,97.184,97.206,204899995.0
2006-12-27 13:55:00,97.208,97.226,97.204,97.213,143600000.0
2006-12-27 13:56:00,97.214,97.231,97.197,97.215,169700000.0
2006-12-27 13:57:00,97.214,97.23,97.19,97.212,220200001.0
2006-12-27 13:58:00,97.201,97.216,97.188,97.203,171800002.0
2006-12-27 13:59:00,97.221,97.221,97.194,97.194,253799999.0
2006-12-27 14:00:00,97.211,97.22,97.189,97.207,153099998.0
2006-12-27 14:01:00,97.215,97.215,97.177,97.185,262299994.0
2006-12-27 14:02:00,97.172,97.197,97.154,97.181,166799999.0
2006-12-27 14:03:00,97.174,97.198,97.174,97.195,152499999.0
2006-12-27 14:04:00,97.182,97.197,97.16,97.177,342799991.0
2006-12-27 14:05:00,97.177,97.21,97.177,97.2,116900001.0
2006-12-27 14:06:00,97.179,97.198,97.173,97.196,256499997.0
2006-12-27 14:07:00,97.184,97.199,97.168,97.179,210700000.0
2006-12-27 14:08:00,97.197,97.199,97.177,97.195,242899998.0
2006-12-27 14:09:00,97.171,97.19,97.167,97.183,297800004.0
2006-12-27 14:10:00,97.189,97.2,97.158,97.185,200000001.0
2006-12-27 14:11:00,97.195,97.2,97.177,97.177,226799997.0
2006-12-27 14:12:00,97.186,97.201,97.176,97.194,171900002.0
2006-12-27 14:13:00,97.191,97.203,97.172,97.192,284799997.0
2006-12-27 14:14:00,97.179,97.197,97.176,97.19,185899999.0
2006-12-27 14:15:00,97.183,97.191,97.161,97.167,273399999.0
2006-12-27 14:16:00,97.176,97.193,97.163,97.174,139400001.0
2006-12-27 14:17:00,97.186,97.204,97.176,97.186,112400000.0
2006-12-27 14:18:00,97.19,97.204,97.157,97.2,293299995.0
2006-12-27 14:19:00,97.192,97.206,97.175,97.19,262900000.0
2006-12-27 14:20:00,97.179,97.198,97.17,97.195,219099999.0
2006-12-27 14:21:00,97.201,97.215,97.177,97.2,283400000.0
2006-12-27 14:22:00,97.192,97.202,97.173,97.185,175799999.0
2006-12-27 14:23:00,97.206,97.223,97.181,97.181,271199999.0
2006-12-27 14:24:00,97.181,97.206,97.174,97.203,192699998.0
2006-12-27 14:25:00,97.202,97.207,97.179,97.207,227399998.0
2006-12-27 14:26:00,97.195,97.215,97.187,97.198,225499997.0
2006-12-27 14:27:00,97.188,97.218,97.185,97.197,188900000.0
2006-12-27 14:28:00,97.196,97.204,97.168,97.168,261199997.0
2006-12-27 14:29:00,97.196,97.196,97.164,97.182,389800001.0
2006-12-27 14:30:00,97.19,97.19,97.139,97.147,191899999.0
2006-12-27 14:31:00,97.18,97.195,97.128,97.195,263399994.0
2006-12-27 14:32:00,97.167,97.2,97.167,97.19,299199997.0
2006-12-27 14:33:00,97.189,97.2,97.175,97.181,189199999.0
2006-12-27 14:34:00,97.153,97.181,97.147,97.167,180500001.0
2006-12-27 14:35:00,97.175,97.177,97.149,97.16,286599996.0
2006-12-27 14:36:00,97.15,97.181,97.15,97.181,153499999.0
2006-12-27 14:37:00,97.172,97.188,97.16,97.175,188600000.0
2006-12-27 14:38:00,97.153,97.178,97.153,97.175,240699997.0
2006-12-27 14:39:00,97.192,97.192,97.156,97.161,176300000.0
2006-12-27 14:40:00,97.191,97.224,97.189,97.207,209000000.0
2006-12-27 14:41:00,97.221,97.221,97.182,97.202,200600002.0
2006-12-27 14:42:00,97.2,97.212,97.189,97.212,38900000.0
2006-12-27 14:43:00,97.208,97.218,97.197,97.213,156699998.0
2006-12-27 14:44:00,97.194,97.218,97.194,97.217,280999998.0
2006-12-27 14:45:00,97.209,97.231,97.195,97.218,269600001.0
2006-12-27 14:46:00,97.204,97.223,97.185,97.208,169199998.0
2006-12-27 14:47:00,97.218,97.225,97.187,97.203,267800002.0
2006-12-27 14:48:00,97.206,97.227,97.205,97.227,278999997.0
2006-12-27 14:49:00,97.212,97.238,97.199,97.219,211799998.0
2006-12-27 14:50:00,97.205,97.222,97.195,97.208,357999997.0
2006-12-27 14:51:00,97.222,97.242,97.219,97.224,222500001.0
2006-12-27 14:52:00,97.232,97.249,97.216,97.234,226100000.0
2006-12-27 14:53:00,97.213,97.232,97.212,97.225,203500001.0
2006-12-27 14:54:00,97.227,97.273,97.227,97.273,241000004.0
2006-12-27 14:55:00,97.255,97.282,97.232,97.241,284500001.0
2006-12-27 14:56:00,97.249,97.264,97.212,97.222,205900005.0
2006-12-27 14:57:00,97.218,97.237,97.209,97.237,229200000.0
2006-12-27 14:58:00,97.227,97.251,97.227,97.247,158499999.0
2006-12-27 14:59:00,97.223,97.266,97.21,97.228,99999999.0
2006-12-27 15:00:00,97.238,97.257,97.231,97.239,201700001.0
2006-12-27 15:01:00,97.241,97.255,97.229,97.248,103999999.0
2006-12-27 15:02:00,97.229,97.246,97.226,97.226,111000002.0
2006-12-27 15:03:00,97.247,97.254,97.217,97.221,137600000.0
2006-12-27 15:04:00,97.217,97.24,97.216,97.233,134300000.0
2006-12-27 15:05:00,97.231,97.233,97.207,97.23,199999998.0
2006-12-27 15:06:00,97.197,97.227,97.197,97.225,166600002.0
2006-12-27 15:07:00,97.225,97.225,97.203,97.222,226499997.0
2006-12-27 15:08:00,97.214,97.232,97.205,97.207,249900001.0
2006-12-27 15:09:00,97.218,97.234,97.199,97.201,331799998.0
2006-12-27 15:10:00,97.195,97.219,97.192,97.219,234799997.0
2006-12-27 15:11:00,97.195,97.226,97.195,97.206,204000000.0
2006-12-27 15:12:00,97.185,97.201,97.166,97.19,153099999.0
2006-12-27 15:13:00,97.169,97.201,97.164,97.195,243000003.0
2006-12-27 15:14:00,97.168,97.187,97.155,97.175,190600000.0
2006-12-27 15:15:00,97.18,97.188,97.143,97.173,355999998.0
2006-12-27 15:16:00,97.137,97.157,97.124,97.145,132299999.0
2006-12-27 15:17:00,97.123,97.156,97.121,97.142,244099999.0
2006-12-27 15:18:00,97.133,97.146,97.12,97.136,230099999.0
2006-12-27 15:19:00,97.131,97.152,97.117,97.139,355700001.0
2006-12-27 15:20:00,97.146,97.156,97.119,97.131,315600000.0
2006-12-27 15:21:00,97.118,97.142,97.106,97.142,150299998.0
2006-12-27 15:22:00,97.157,97.157,97.093,97.141,353299998.0
2006-12-27 15:23:00,97.126,97.144,97.119,97.132,336600005.0
2006-12-27 15:24:00,97.126,97.147,97.118,97.13,273599998.0
2006-12-27 15:25:00,97.14,97.14,97.106,97.126,54000000.0
2006-12-27 15:26:00,97.11,97.128,97.101,97.123,165100000.0
2006-12-27 15:27:00,97.127,97.148,97.115,97.13,256800002.0
2006-12-27 15:28:00,97.129,97.142,97.119,97.134,204199998.0
2006-12-27 15:29:00,97.11,97.146,97.109,97.126,349299998.0
2006-12-27 15:30:00,97.138,97.138,97.117,97.119,158199999.0
2006-12-27 15:31:00,97.135,97.135,97.106,97.111,248100004.0
2006-12-27 15:32:00,97.102,97.115,97.084,97.098,203300000.0
2006-12-27 15:33:00,97.098,97.108,97.083,97.095,285899999.0
2006-12-27 15:34:00,97.105,97.105,97.069,97.079,415099994.0
2006-12-27 15:35:00,97.09,97.09,97.059,97.06,171200001.0
2006-12-27 15:36:00,97.07,97.088,97.068,97.085,313299997.0
2006-12-27 15:37:00,97.076,97.076,97.057,97.058,110800001.0
2006-12-27 15:38:00,97.058,97.074,97.033,97.047,183699998.0
2006-12-27 15:39:00,97.053,97.053,97.029,97.029,115999999.0
2006-12-27 15:40:00,97.056,97.062,97.035,97.047,117800001.0
2006-12-27 15:41:00,97.033,97.06,97.028,97.048,327299995.0
2006-12-27 15:42:00,97.017,97.036,97.007,97.02,138700000.0
2006-12-27 15:43:00,97.016,97.03,97.011,97.014,197899999.0
2006-12-27 15:44:00,96.983,97.006,96.971,97.006,147699999.0
2006-12-27 15:45:00,96.994,97.011,96.983,97.0,200000001.0
2006-12-27 15:46:00,97.005,97.015,96.98,96.98,158999999.0
2006-12-27 15:47:00,96.984,96.999,96.968,96.969,303100001.0
2006-12-27 15:48:00,96.991,96.999,96.977,96.978,212399998.0
2006-12-27 15:49:00,96.977,96.997,96.943,96.955,201000000.0
2006-12-27 15:50:00,96.927,96.944,96.9,96.917,220800000.0
2006-12-27 15:51:00,96.917,96.939,96.91,96.921,413399996.0
2006-12-27 15:52:00,96.936,96.949,96.888,96.913,276099998.0
2006-12-27 15:53:00,96.902,96.922,96.897,96.909,191900001.0
2006-12-27 15:54:00,96.892,96.918,96.855,96.879,73699998.0
2006-12-27 15:55:00,96.898,96.913,96.884,96.902,93400000.0
2006-12-27 15:56:00,96.888,96.907,96.858,96.887,254899999.0
2006-12-27 15:57:00,96.88,96.909,96.865,96.894,347100000.0
2006-12-27 15:58:00,96.886,96.905,96.875,96.905,218499998.0
2006-12-27 15:59:00,96.911,96.923,96.884,96.923,170999999.0
2006-12-27 16:00:00,96.906,96.936,96.906,96.927,266699996.0
2006-12-27 16:01:00,96.926,96.932,96.903,96.903,112800001.0
2006-12-27 16:02:00,96.911,96.917,96.887,96.888,265900000.0
2006-12-27 16:03:00,96.879,96.897,96.878,96.89,177800001.0
2006-12-27 16:04:00,96.895,96.914,96.881,96.881,286100000.0
2006-12-27 16:05:00,96.887,96.907,96.882,96.891,203299998.0
2006-12-27 16:06:00,96.881,96.898,96.868,96.898,244699999.0
2006-12-27 16:07:00,96.896,96.901,96.868,96.878,318500001.0
2006-12-27 16:08:00,96.876,96.892,96.832,96.84,134100001.0
2006-12-27 16:09:00,96.806,96.829,96.778,96.789,203100001.0
2006-12-27 16:10:00,96.777,96.809,96.774,96.788,323699999.0
2006-12-27 16:11:00,96.769,96.808,96.769,96.808,117400001.0
2006-12-27 16:12:00,96.797,96.813,96.769,96.774,144799997.0
2006-12-27 16:13:00,96.733,96.757,96.703,96.75,319700002.0
2006-12-27 16:14:00,96.722,96.744,96.702,96.744,256000000.0
2006-12-27 16:15:00,96.731,96.745,96.705,96.733,342099996.0
2006-12-27 16:16:00,96.743,96.746,96.71,96.71,226199998.0
2006-12-27 16:17:00,96.728,96.729,96.683,96.683,280999999.0
2006-12-27 16:18:00,96.697,96.719,96.684,96.698,298299998.0
2006-12-27 16:19:00,96.669,96.688,96.644,96.66,231800001.0
2006-12-27 16:20:00,96.64,96.658,96.631,96.651,197399998.0
2006-12-27 16:21:00,96.623,96.641,96.598,96.621,269299998.0
2006-12-27 16:22:00,96.601,96.642,96.599,96.637,147600000.0
2006-12-27 16:23:00,96.611,96.64,96.606,96.627,277599997.0
2006-12-27 16:24:00,96.635,96.659,96.614,96.639,231299997.0
2006-12-27 16:25:00,96.666,96.69,96.643,96.69,181499997.0
2006-12-27 16:26:00,96.658,96.706,96.656,96.706,199900003.0
2006-12-27 16:27:00,96.719,96.727,96.683,96.707,327999998.0
2006-12-27 16:28:00,96.705,96.726,96.693,96.712,132899997.0
2006-12-27 16:29:00,96.686,96.722,96.681,96.696,264999999.0
2006-12-27 16:30:00,96.71,96.729,96.691,96.698,233399999.0
2006-12-27 16:31:00,96.7,96.724,96.693,96.721,228199998.0
2006-12-27 16:32:00,96.703,96.718,96.698,96.718,216699998.0
2006-12-27 16:33:00,96.716,96.73,96.702,96.708,390700000.0
2006-12-27 16:34:00,96.687,96.716,96.686,96.715,327400000.0
2006-12-27 16:35:00,96.713,96.721,96.698,96.699,280399997.0
2006-12-27 16:36:00,96.719,96.723,96.688,96.693,357400001.0
2006-12-27 16:37:00,96.7,96.732,96.7,96.712,275599999.0
2006-12-27 16:38:00,96.696,96.719,96.696,96.714,220299997.0
2006-12-27 16:39:00,96.702,96.721,96.701,96.71,210200000.0
2006-12-27 16:40:00,96.712,96.724,96.704,96.717,306200001.0
2006-12-27 16:41:00,96.717,96.736,96.697,96.715,153899999.0
2006-12-27 16:42:00,96.733,96.756,96.709,96.741,192799998.0
2006-12-27 16:43:00,96.73,96.763,96.726,96.745,286299995.0
2006-12-27 16:44:00,96.735,96.75,96.716,96.725,163900001.0
2006-12-27 16:45:00,96.72,96.738,96.711,96.738,347500006.0
2006-12-27 16:46:00,96.736,96.75,96.726,96.75,126299999.0
2006-12-27 16:47:00,96.762,96.778,96.754,96.771,264700000.0
2006-12-27 16:48:00,96.77,96.77,96.729,96.742,354599996.0
2006-12-27 16:49:00,96.752,96.762,96.735,96.744,384400003.0
2006-12-27 16:50:00,96.743,96.752,96.728,96.752,221000002.0
2006-12-27 16:51:00,96.748,96.752,96.719,96.743,276799998.0
2006-12-27 16:52:00,96.749,96.758,96.728,96.741,296100002.0
2006-12-27 16:53:00,96.748,96.763,96.729,96.744,228200003.0
2006-12-27 16:54:00,96.737,96.749,96.72,96.743,246599998.0
2006-12-27 16:55:00,96.732,96.751,96.728,96.748,257800001.0
2006-12-27 16:56:00,96.742,96.757,96.724,96.744,140899999.0
2006-12-27 16:57:00,96.746,96.748,96.728,96.734,263499998.0
2006-12-27 16:58:00,96.739,96.74,96.714,96.74,187099999.0
2006-12-27 16:59:00,96.699,96.721,96.693,96.706,230700000.0
2006-12-27 17:00:00,96.681,96.762,96.681,96.744,246999995.0
2006-12-27 17:01:00,96.747,96.763,96.709,96.745,165599998.0
2006-12-27 17:02:00,96.757,96.772,96.749,96.754,216500001.0
2006-12-27 17:03:00,96.754,96.788,96.754,96.777,195899997.0
2006-12-27 17:04:00,96.756,96.771,96.742,96.76,239099996.0
2006-12-27 17:05:00,96.766,96.766,96.732,96.745,194000001.0
2006-12-27 17:06:00,96.752,96.776,96.745,96.745,184699999.0
2006-12-27 17:07:00,96.745,96.763,96.735,96.752,205100001.0
2006-12-27 17:08:00,96.735,96.766,96.734,96.766,106799999.0
2006-12-27 17:09:00,96.767,96.777,96.742,96.768,130700001.0
2006-12-27 17:10:00,96.767,96.785,96.751,96.77,239500004.0
2006-12-27 17:11:00,96.782,96.797,96.764,96.781,116099998.0
2006-12-27 17:12:00,96.803,96.825,96.793,96.806,181300000.0
2006-12-27 17:13:00,96.829,96.843,96.8,96.827,264999998.0
2006-12-27 17:14:00,96.825,96.855,96.817,96.855,277700000.0
2006-12-27 17:15:00,96.832,96.861,96.832,96.846,253599994.0
2006-12-27 17:16:00,96.818,96.843,96.814,96.843,128900000.0
2006-12-27 17:17:00,96.839,96.844,96.815,96.825,294299998.0
2006-12-27 17:18:00,96.821,96.841,96.82,96.832,307499997.0
2006-12-27 17:19:00,96.831,96.845,96.814,96.831,282599998.0
2006-12-27 17:20:00,96.832,96.846,96.82,96.842,216500001.0
2006-12-27 17:21:00,96.847,96.853,96.823,96.823,186199997.0
2006-12-27 17:22:00,96.857,96.87,96.846,96.846,145800000.0
2006-12-27 17:23:00,96.857,96.878,96.847,96.878,227200001.0
2006-12-27 17:24:00,96.877,96.883,96.843,96.875,323200000.0
2006-12-27 17:25:00,96.862,96.884,96.861,96.878,353800001.0
2006-12-27 17:26:00,96.878,96.886,96.861,96.866,153399997.0
2006-12-27 17:27:00,96.877,96.894,96.857,96.869,259699998.0
2006-12-27 17:28:00,96.888,96.892,96.871,96.877,181199997.0
2006-12-27 17:29:00,96.846,96.865,96.822,96.83,260500002.0
2006-12-27 17:30:00,96.803,96.828,96.803,96.818,303399998.0
2006-12-27 17:31:00,96.803,96.83,96.796,96.809,224899997.0
2006-12-27 17:32:00,96.818,96.825,96.794,96.807,354300006.0
2006-12-27 17:33:00,96.813,96.822,96.793,96.795,267200001.0
2006-12-27 17:34:00,96.809,96.82,96.798,96.81,208999998.0
2006-12-27 17:35:00,96.788,96.821,96.783,96.815,192300003.0
2006-12-27 17:36:00,96.822,96.823,96.8,96.8,263800001.0
2006-12-27 17:37:00,96.804,96.826,96.796,96.815,259699997.0
2006-12-27 17:38:00,96.816,96.83,96.794,96.812,253499998.0
2006-12-27 17:39:00,96.841,96.841,96.817,96.817,203100000.0
2006-12-27 17:40:00,96.827,96.845,96.805,96.831,267499996.0
2006-12-27 17:41:00,96.839,96.842,96.822,96.83,212599995.0
2006-12-27 17:42:00,96.836,96.855,96.834,96.855,138600002.0
2006-12-27 17:43:00,96.849,96.859,96.832,96.859,282800000.0
2006-12-27 17:44:00,96.853,96.862,96.842,96.847,184899997.0
2006-12-27 17:45:00,96.855,96.855,96.823,96.827,228400001.0
2006-12-27 17:46:00,96.823,96.846,96.806,96.821,80400000.0
2006-12-27 17:47:00,96.822,96.845,96.81,96.826,410500001.0
2006-12-27 17:48:00,96.832,96.848,96.82,96.82,160800001.0
2006-12-27 17:49:00,96.84,96.852,96.819,96.819,256499999.0
2006-12-27 17:50:00,96.842,96.855,96.822,96.841,263400001.0
2006-12-27 17:51:00,96.85,96.869,96.837,96.842,272199998.0
2006-12-27 17:52:00,96.855,96.855,96.836,96.843,231800001.0
2006-12-27 17:53:00,96.835,96.835,96.814,96.827,97400002.0
2006-12-27 17:54:00,96.828,96.836,96.803,96.823,151700001.0
2006-12-27 17:55:00,96.831,96.837,96.805,96.809,248499998.0
2006-12-27 17:56:00,96.814,96.832,96.812,96.83,262700000.0
2006-12-27 17:57:00,96.822,96.84,96.807,96.824,211600003.0
2006-12-27 17:58:00,96.803,96.834,96.803,96.826,203000001.0
2006-12-27 17:59:00,96.821,96.828,96.805,96.812,154100003.0
2006-12-27 18:00:00,96.827,96.829,96.803,96.82,293499998.0
2006-12-27 18:01:00,96.82,96.829,96.793,96.81,1747599989.0
2006-12-27 18:02:00,96.9,96.92,96.9,96.9,2146299993.0
2006-12-27 18:03:00,96.88,96.9,96.88,96.9,2146299993.0
2006-12-27 18:06:00,96.813,96.841,96.791,96.841,2146299993.0
2006-12-27 18:09:00,96.859,96.872,96.832,96.845,1823399993.0
2006-12-27 18:10:00,96.857,96.866,96.838,96.843,1655799988.0
2006-12-27 18:11:00,96.838,96.869,96.83,96.86,866000001.0
2006-12-27 18:12:00,96.868,96.868,96.843,96.843,1331199997.0
2006-12-27 18:13:00,96.844,96.881,96.83,96.861,1856900000.0
2006-12-27 18:14:00,96.88,96.9,96.88,96.9,1192299997.0
2006-12-27 18:15:00,96.88,96.9,96.88,96.9,1192299997.0
2006-12-27 18:16:00,96.88,96.92,96.88,96.9,1192299997.0
2006-12-27 18:17:00,96.827,96.849,96.797,96.813,1192299997.0
2006-12-27 18:18:00,96.804,96.846,96.803,96.842,1168000000.0
2006-12-27 18:19:00,96.847,96.858,96.831,96.851,2039300001.0
2006-12-27 18:20:00,96.847,96.851,96.809,96.817,1652499999.0
2006-12-27 18:21:00,96.835,96.844,96.819,96.826,1879099999.0
2006-12-27 18:22:00,96.833,96.849,96.802,96.84,1513499992.0
2006-12-27 18:23:00,96.88,96.9,96.88,96.9,2071599997.0
2006-12-27 18:24:00,96.88,96.9,96.88,96.9,2071599997.0
2006-12-27 18:25:00,96.827,96.848,96.812,96.828,2071599997.0
2006-12-27 18:26:00,96.81,96.841,96.8,96.823,2090799990.0
2006-12-27 18:27:00,96.843,96.85,96.821,96.837,1232000000.0
2006-12-27 18:28:00,96.853,96.868,96.837,96.84,1511199994.0
2006-12-27 18:29:00,96.824,96.845,96.807,96.832,1233900000.0
2006-12-27 18:30:00,96.82,96.839,96.806,96.822,941099996.0
2006-12-27 18:31:00,96.823,96.826,96.796,96.817,1607699985.0
2006-12-27 18:34:00,96.85,96.851,96.8,96.824,2057600013.0
2006-12-27 18:35:00,96.824,96.848,96.804,96.804,1400799993.0
2006-12-27 18:36:00,96.824,96.846,96.817,96.835,876399991.0
2006-12-27 18:37:00,96.838,96.86,96.829,96.851,1222199993.0
2006-12-27 18:38:00,96.851,96.851,96.814,96.824,845999998.0
2006-12-27 18:39:00,96.834,96.865,96.83,96.852,1278399993.0
2006-12-27 18:40:00,96.841,96.88,96.841,96.877,1593099991.0
2006-12-27 18:41:00,96.874,96.905,96.864,96.869,792499993.0
2006-12-27 18:42:00,96.871,96.903,96.863,96.882,1449999999.0
2006-12-27 18:43:00,96.868,96.89,96.859,96.877,539799997.0
2006-12-27 18:44:00,96.875,96.888,96.855,96.855,946500007.0
2006-12-27 18:45:00,96.867,96.874,96.843,96.845,723399995.0
2006-12-27 18:46:00,96.846,96.879,96.846,96.871,786299998.0
2006-12-27 18:47:00,96.87,96.87,96.848,96.853,183899998.0
2006-12-27 18:48:00,96.858,96.879,96.846,96.878,517499997.0
2006-12-27 18:49:00,96.879,96.881,96.853,96.863,818099999.0
2006-12-27 18:50:00,96.858,96.886,96.855,96.875,810500004.0
2006-12-27 18:51:00,96.858,96.887,96.858,96.872,1104600002.0
2006-12-27 18:52:00,96.872,96.892,96.862,96.877,1151300000.0
2006-12-27 18:53:00,96.88,96.88,96.85,96.867,1594099989.0
2006-12-27 18:54:00,96.874,96.883,96.84,96.84,1354700001.0
2006-12-27 18:55:00,96.855,96.877,96.847,96.872,1838699996.0
2006-12-27 18:56:00,96.865,96.888,96.861,96.886,350700002.0
2006-12-27 18:57:00,96.885,96.89,96.865,96.865,413799997.0
2006-12-27 18:58:00,96.873,96.886,96.858,96.886,952499996.0
2006-12-27 18:59:00,96.87,96.894,96.861,96.883,1346099986.0
2006-12-27 19:00:00,96.891,96.891,96.864,96.864,312400001.0
2006-12-27 19:01:00,96.888,96.9,96.874,96.874,543800003.0
2006-12-27 19:02:00,96.897,96.905,96.881,96.881,287299997.0
2006-12-27 19:03:00,96.891,96.901,96.872,96.878,573399999.0
2006-12-27 19:04:00,96.875,96.892,96.867,96.892,416399995.0
2006-12-27 19:05:00,96.893,96.899,96.874,96.879,489599999.0
2006-12-27 19:06:00,96.882,96.9,96.87,96.89,1145199984.0
2006-12-27 19:07:00,96.9,96.907,96.876,96.877,1413299991.0
2006-12-27 19:08:00,96.898,96.908,96.866,96.866,1512299995.0
2006-12-27 19:09:00,96.885,96.895,96.87,96.88,982500003.0
2006-12-27 19:10:00,96.896,96.898,96.874,96.887,245199998.0
2006-12-27 19:11:00,96.889,96.889,96.854,96.865,463099995.0
2006-12-27 19:12:00,96.87,96.898,96.87,96.896,341900002.0
2006-12-27 19:13:00,96.888,96.891,96.867,96.867,323500003.0
2006-12-27 19:14:00,96.864,96.895,96.858,96.895,310499999.0
2006-12-27 19:15:00,96.882,96.896,96.864,96.895,922299999.0
2006-12-27 19:16:00,96.895,96.905,96.88,96.884,473000001.0
2006-12-27 19:17:00,96.892,96.904,96.867,96.879,695299996.0
2006-12-27 19:18:00,96.878,96.9,96.867,96.885,423400001.0
2006-12-27 19:19:00,96.858,96.898,96.858,96.886,1168299983.0
2006-12-27 19:20:00,96.879,96.899,96.863,96.888,740699996.0
2006-12-27 19:21:00,96.895,96.895,96.861,96.863,703600003.0
2006-12-27 19:22:00,96.883,96.896,96.875,96.883,280500001.0
2006-12-27 19:23:00,96.892,96.897,96.863,96.872,1575299993.0
2006-12-27 19:24:00,96.882,96.904,96.879,96.903,805099997.0
2006-12-27 19:25:00,96.891,96.902,96.873,96.875,1050999992.0
2006-12-27 19:26:00,96.9,96.9,96.88,96.88,1272300007.0
2006-12-27 19:27:00,96.894,96.895,96.862,96.872,1272300007.0
2006-12-27 19:28:00,96.879,96.899,96.871,96.892,1013399989.0
2006-12-27 19:29:00,96.889,96.895,96.867,96.872,437400000.0
2006-12-27 19:30:00,96.883,96.904,96.876,96.904,1077900001.0
2006-12-27 19:31:00,96.879,96.9,96.873,96.9,804199993.0
2006-12-27 19:32:00,96.886,96.899,96.875,96.894,1011699998.0
2006-12-27 19:33:00,96.881,96.907,96.881,96.903,716399997.0
2006-12-27 19:34:00,96.896,96.92,96.887,96.905,966799996.0
2006-12-27 19:35:00,96.877,96.896,96.849,96.884,1041300006.0
2006-12-27 19:36:00,96.87,96.892,96.866,96.879,589499997.0
2006-12-27 19:37:00,96.883,96.893,96.873,96.878,159399998.0
2006-12-27 19:38:00,96.876,96.9,96.868,96.885,760299994.0
2006-12-27 19:39:00,96.873,96.902,96.865,96.888,706199999.0
2006-12-27 19:40:00,96.887,96.893,96.861,96.861,892599992.0
2006-12-27 19:41:00,96.887,96.897,96.869,96.87,1142899998.0
2006-12-27 19:42:00,96.863,96.883,96.859,96.88,1070099993.0
2006-12-27 19:43:00,96.855,96.884,96.849,96.884,554299998.0
2006-12-27 19:44:00,96.864,96.888,96.862,96.871,787699999.0
2006-12-27 19:45:00,96.86,96.888,96.856,96.882,332400000.0
2006-12-27 19:46:00,96.882,96.884,96.854,96.857,507700006.0
2006-12-27 19:47:00,96.877,96.879,96.846,96.863,236299998.0
2006-12-27 19:48:00,96.878,96.878,96.845,96.874,1208999997.0
2006-12-27 19:49:00,96.85,96.867,96.839,96.849,688599997.0
2006-12-27 19:50:00,96.862,96.869,96.842,96.842,602199998.0
2006-12-27 19:51:00,96.861,96.874,96.843,96.845,448899996.0
2006-12-27 19:52:00,96.836,96.859,96.832,96.848,440700004.0
2006-12-27 19:53:00,96.831,96.855,96.828,96.852,825700002.0
2006-12-27 19:54:00,96.839,96.854,96.827,96.849,944400003.0
2006-12-27 19:55:00,96.852,96.858,96.833,96.836,308199995.0
2006-12-27 19:56:00,96.85,96.866,96.841,96.863,471900001.0
2006-12-27 19:57:00,96.848,96.87,96.833,96.87,641499998.0
2006-12-27 19:58:00,96.849,96.872,96.843,96.867,1008500000.0
2006-12-27 19:59:00,96.852,96.866,96.837,96.863,710599986.0
2006-12-27 20:00:00,96.85,96.872,96.848,96.872,344899999.0
2006-12-27 20:01:00,96.86,96.875,96.83,96.863,280299998.0
2006-12-27 20:02:00,96.848,96.872,96.844,96.872,552699997.0
2006-12-27 20:03:00,96.854,96.873,96.843,96.87,613799997.0
2006-12-27 20:04:00,96.86,96.875,96.849,96.865,427999995.0
2006-12-27 20:05:00,96.863,96.878,96.85,96.865,483400000.0
2006-12-27 20:06:00,96.854,96.874,96.834,96.857,522100001.0
2006-12-27 20:07:00,96.865,96.895,96.855,96.873,534699996.0
2006-12-27 20:08:00,96.876,96.879,96.848,96.865,683700000.0
2006-12-27 20:09:00,96.858,96.877,96.849,96.867,571299999.0
2006-12-27 20:10:00,96.856,96.873,96.838,96.848,550099997.0
2006-12-27 20:11:00,96.854,96.864,96.822,96.838,1421399988.0
2006-12-27 20:12:00,96.828,96.866,96.828,96.857,1452300000.0
2006-12-27 20:13:00,96.864,96.869,96.839,96.848,952399991.0
2006-12-27 20:14:00,96.862,96.88,96.84,96.85,453799996.0
2006-12-27 20:15:00,96.849,96.878,96.846,96.87,1150500002.0
2006-12-27 20:16:00,96.878,96.878,96.845,96.847,1638399999.0
2006-12-27 20:17:00,96.856,96.88,96.856,96.875,320599997.0
2006-12-27 20:18:00,96.88,96.88,96.859,96.86,196300000.0
2006-12-27 20:19:00,96.86,96.885,96.847,96.872,1580700002.0
2006-12-27 20:20:00,96.869,96.872,96.84,96.844,1512299993.0
2006-12-27 20:21:00,96.863,96.873,96.84,96.84,348100003.0
2006-12-27 20:22:00,96.825,96.861,96.825,96.852,1073100000.0
2006-12-27 20:23:00,96.848,96.878,96.844,96.872,917899996.0
2006-12-27 20:24:00,96.87,96.87,96.845,96.857,500099998.0
2006-12-27 20:25:00,96.87,96.882,96.846,96.848,689899992.0
2006-12-27 20:26:00,96.881,96.881,96.854,96.86,582700005.0
2006-12-27 20:27:00,96.862,96.875,96.836,96.853,1308500006.0
2006-12-27 20:28:00,96.862,96.868,96.837,96.837,2069199991.0
2006-12-27 20:29:00,96.843,96.861,96.829,96.855,2051300001.0
2006-12-27 20:30:00,96.851,96.876,96.833,96.859,2009299989.0
2006-12-27 20:31:00,96.865,96.878,96.847,96.877,1685299975.0
2006-12-27 20:32:00,96.9,96.9,96.88,96.88,683100002.0
2006-12-27 20:33:00,96.862,96.875,96.826,96.853,683100002.0
2006-12-27 20:34:00,96.855,96.872,96.837,96.84,332299997.0
2006-12-27 20:35:00,96.863,96.863,96.831,96.831,538899994.0
2006-12-27 20:36:00,96.859,96.874,96.839,96.858,681699999.0
2006-12-27 20:37:00,96.872,96.875,96.838,96.844,802399992.0
2006-12-27 20:38:00,96.844,96.867,96.837,96.861,1360199990.0
2006-12-27 20:39:00,96.861,96.868,96.84,96.843,1294000002.0
2006-12-27 20:40:00,96.846,96.873,96.844,96.869,1568599994.0
2006-12-27 20:41:00,96.87,96.875,96.848,96.863,901400003.0
2006-12-27 20:42:00,96.861,96.874,96.844,96.862,1170999995.0
2006-12-27 20:43:00,96.858,96.884,96.851,96.874,531200000.0
2006-12-27 20:44:00,96.882,96.884,96.855,96.86,1289999994.0
2006-12-27 20:45:00,96.872,96.875,96.846,96.846,1100099997.0
2006-12-27 20:46:00,96.873,96.881,96.851,96.851,842400004.0
2006-12-27 20:47:00,96.865,96.879,96.847,96.859,1406600001.0
2006-12-27 20:48:00,96.861,96.884,96.858,96.882,827500004.0
2006-12-27 20:49:00,96.874,96.894,96.864,96.864,637000001.0
2006-12-27 20:50:00,96.87,96.883,96.852,96.857,1066799991.0
2006-12-27 20:51:00,96.884,96.892,96.865,96.87,698999996.0
2006-12-27 20:52:00,96.876,96.901,96.859,96.891,534299996.0
2006-12-27 20:53:00,96.887,96.9,96.87,96.9,1566200000.0
2006-12-27 20:54:00,96.881,96.9,96.872,96.894,371700005.0
2006-12-27 20:55:00,96.878,96.895,96.861,96.89,1212099988.0
2006-12-27 20:56:00,96.886,96.908,96.871,96.871,955899995.0
2006-12-27 20:57:00,96.894,96.904,96.876,96.88,1403700001.0
2006-12-27 20:58:00,96.84,96.84,96.84,96.84,2116199999.0
2006-12-27 20:59:00,96.865,96.894,96.838,96.88,2116199999.0
2006-12-27 21:00:00,96.84,96.86,96.83,96.86,765799997.0
2006-12-27 21:02:00,96.875,96.891,96.857,96.874,765799997.0
2006-12-27 21:03:00,96.886,96.897,96.873,96.873,581099999.0
2006-12-27 21:04:00,96.883,96.89,96.852,96.862,403899997.0
2006-12-27 21:05:00,96.859,96.887,96.859,96.882,328199996.0
2006-12-27 21:06:00,96.876,96.888,96.863,96.872,628099996.0
2006-12-27 21:07:00,96.872,96.897,96.871,96.885,594999999.0
2006-12-27 21:08:00,96.873,96.892,96.849,96.859,570400005.0
2006-12-27 21:09:00,96.871,96.887,96.858,96.882,300099997.0
2006-12-27 21:10:00,96.879,96.898,96.873,96.887,261299997.0
2006-12-27 21:11:00,96.87,96.898,96.865,96.879,362000000.0
2006-12-27 21:12:00,96.854,96.89,96.854,96.882,464099999.0
2006-12-27 21:13:00,96.876,96.887,96.855,96.859,1031899998.0
2006-12-27 21:14:00,96.861,96.898,96.861,96.896,1210299999.0
2006-12-27 21:15:00,96.878,96.895,96.866,96.892,1354200003.0
2006-12-27 21:16:00,96.879,96.901,96.872,96.888,553600003.0
2006-12-27 21:17:00,96.891,96.898,96.856,96.871,1338400000.0
2006-12-27 21:18:00,96.868,96.887,96.848,96.86,618199997.0
2006-12-27 21:19:00,96.857,96.883,96.843,96.872,849200001.0
2006-12-27 21:20:00,96.871,96.886,96.849,96.869,1687700001.0
2006-12-27 21:21:00,96.864,96.888,96.85,96.872,1863799998.0
2006-12-27 21:22:00,96.87,96.875,96.837,96.855,1633899996.0
2006-12-27 21:23:00,96.858,96.878,96.836,96.878,823799998.0
2006-12-27 21:24:00,96.878,96.89,96.86,96.866,736099999.0
2006-12-27 21:25:00,96.868,96.878,96.853,96.856,1375800000.0
2006-12-27 21:26:00,96.861,96.889,96.861,96.884,544499991.0
2006-12-27 21:27:00,96.867,96.887,96.861,96.873,650100002.0
2006-12-27 21:28:00,96.888,96.888,96.862,96.875,290099997.0
2006-12-27 21:29:00,96.88,96.89,96.849,96.864,628899989.0
2006-12-27 21:30:00,96.854,96.877,96.839,96.874,517000002.0
2006-12-27 21:31:00,96.872,96.877,96.85,96.865,279899995.0
2006-12-27 21:32:00,96.877,96.887,96.851,96.887,1211299999.0
2006-12-27 21:33:00,96.883,96.887,96.863,96.883,238700000.0
2006-12-27 21:34:00,96.892,96.901,96.844,96.844,373799997.0
2006-12-27 21:35:00,96.863,96.869,96.842,96.846,366900003.0
2006-12-27 21:36:00,96.857,96.88,96.857,96.876,209500002.0
2006-12-27 21:37:00,96.852,96.885,96.852,96.885,444499997.0
2006-12-27 21:38:00,96.883,96.883,96.856,96.856,370200003.0
2006-12-27 21:39:00,96.865,96.881,96.85,96.871,258199995.0
2006-12-27 21:40:00,96.862,96.884,96.851,96.875,327499996.0
2006-12-27 21:41:00,96.87,96.87,96.825,96.825,357499999.0
2006-12-27 21:42:00,96.839,96.853,96.826,96.845,663000000.0
2006-12-27 21:43:00,96.85,96.869,96.843,96.863,613899996.0
2006-12-27 21:44:00,96.857,96.869,96.805,96.829,1380699995.0
2006-12-27 21:45:00,96.843,96.862,96.824,96.841,899299994.0
2006-12-27 21:46:00,96.848,96.864,96.829,96.829,456400002.0
2006-12-27 21:47:00,96.853,96.859,96.831,96.832,832499991.0
2006-12-27 21:48:00,96.852,96.857,96.833,96.833,319400001.0
2006-12-27 21:49:00,96.84,96.863,96.826,96.851,787399994.0
2006-12-27 21:50:00,96.831,96.848,96.83,96.847,103399999.0
2006-12-27 21:51:00,96.833,96.847,96.807,96.807,342500001.0
2006-12-27 21:52:00,96.824,96.853,96.806,96.829,581900000.0
2006-12-27 21:53:00,96.838,96.852,96.82,96.849,200099999.0
2006-12-27 21:54:00,96.858,96.858,96.831,96.831,152799997.0
2006-12-27 21:55:00,96.825,96.841,96.823,96.841,215600005.0
2006-12-27 21:56:00,96.838,96.848,96.827,96.848,531299999.0
2006-12-27 21:57:00,96.853,96.856,96.836,96.845,211699997.0
2006-12-27 21:58:00,96.846,96.857,96.841,96.844,102699998.0
2006-12-27 21:59:00,96.832,96.845,96.801,96.812,604800005.0
2006-12-27 22:00:00,96.84,96.853,96.812,96.826,574999997.0
2006-12-27 22:01:00,96.841,96.848,96.81,96.833,881900006.0
2006-12-27 22:02:00,96.845,96.853,96.828,96.828,1364499992.0
2006-12-27 22:03:00,96.82,96.848,96.82,96.837,282300002.0
2006-12-27 22:04:00,96.85,96.859,96.833,96.84,794500001.0
2006-12-27 22:05:00,96.834,96.853,96.824,96.847,308300001.0
2006-12-27 22:06:00,96.856,96.859,96.833,96.833,122199998.0
2006-12-27 22:07:00,96.853,96.855,96.835,96.84,168799999.0
2006-12-27 22:08:00,96.857,96.857,96.82,96.82,226599998.0
2006-12-27 22:09:00,96.805,96.864,96.805,96.864,281899997.0
2006-12-27 22:10:00,96.835,96.862,96.822,96.845,234700001.0
2006-12-27 22:11:00,96.844,96.851,96.825,96.825,451999999.0
2006-12-27 22:12:00,96.855,96.861,96.823,96.837,350699996.0
2006-12-27 22:13:00,96.853,96.853,96.819,96.833,657999998.0
2006-12-27 22:14:00,96.85,96.852,96.828,96.836,177900003.0
2006-12-27 22:15:00,96.848,96.863,96.829,96.829,516899999.0
2006-12-27 22:16:00,96.844,96.845,96.817,96.818,428400000.0
2006-12-27 22:17:00,96.838,96.853,96.821,96.853,213499997.0
2006-12-27 22:18:00,96.822,96.842,96.82,96.84,280799998.0
2006-12-27 22:19:00,96.843,96.843,96.811,96.811,134800001.0
2006-12-27 22:20:00,96.824,96.847,96.823,96.842,242099999.0
2006-12-27 22:21:00,96.834,96.845,96.818,96.826,167800001.0
2006-12-27 22:22:00,96.847,96.847,96.818,96.818,418800002.0
2006-12-27 22:23:00,96.839,96.842,96.809,96.809,243900002.0
2006-12-27 22:24:00,96.809,96.836,96.809,96.836,76699998.0
2006-12-27 22:25:00,96.844,96.847,96.822,96.826,303400002.0
2006-12-27 22:26:00,96.82,96.822,96.801,96.803,67800000.0
2006-12-27 22:27:00,96.823,96.839,96.807,96.835,937299996.0
2006-12-27 22:28:00,96.837,96.852,96.821,96.824,309099996.0
2006-12-27 22:29:00,96.826,96.84,96.801,96.825,364499993.0
2006-12-27 22:30:00,96.832,96.841,96.818,96.82,397199997.0
2006-12-27 22:31:00,96.82,96.832,96.806,96.815,249699996.0
2006-12-27 22:32:00,96.832,96.842,96.815,96.815,251800000.0
2006-12-27 22:33:00,96.827,96.831,96.806,96.809,477599993.0
2006-12-27 22:34:00,96.828,96.838,96.813,96.818,545599997.0
2006-12-27 22:35:00,96.834,96.847,96.817,96.828,299599997.0
2006-12-27 22:36:00,96.826,96.841,96.816,96.835,474600001.0
2006-12-27 22:37:00,96.82,96.843,96.817,96.843,176499999.0
2006-12-27 22:38:00,96.844,96.844,96.814,96.814,341199998.0
2006-12-27 22:39:00,96.835,96.835,96.809,96.815,277299997.0
2006-12-27 22:40:00,96.831,96.835,96.813,96.813,347599996.0
2006-12-27 22:41:00,96.809,96.833,96.805,96.823,298400002.0
2006-12-27 22:42:00,96.839,96.839,96.808,96.808,132700002.0
2006-12-27 22:43:00,96.816,96.841,96.8,96.836,577499991.0
2006-12-27 22:44:00,96.838,96.838,96.802,96.802,408999996.0
2006-12-27 22:45:00,96.806,96.826,96.787,96.818,449099997.0
2006-12-27 22:46:00,96.824,96.835,96.805,96.817,408999999.0
2006-12-27 22:47:00,96.831,96.831,96.804,96.81,357999999.0
2006-12-27 22:48:00,96.814,96.844,96.799,96.825,611099999.0
2006-12-27 22:49:00,96.829,96.846,96.811,96.826,534799996.0
2006-12-27 22:50:00,96.848,96.848,96.816,96.816,263199999.0
2006-12-27 22:51:00,96.838,96.846,96.815,96.841,582099997.0
2006-12-27 22:52:00,96.835,96.848,96.827,96.84,116499996.0
2006-12-27 22:53:00,96.836,96.854,96.79,96.841,436599998.0
2006-12-27 22:54:00,96.819,96.85,96.819,96.845,217700001.0
2006-12-27 22:55:00,96.833,96.856,96.83,96.851,315199997.0
2006-12-27 22:56:00,96.84,96.864,96.833,96.852,176200003.0
2006-12-27 22:57:00,96.855,96.855,96.818,96.828,191500001.0
2006-12-27 22:58:00,96.855,96.855,96.84,96.84,90799999.0
2006-12-27 22:59:00,96.8,96.826,96.754,96.805,302999996.0
2006-12-27 23:00:00,96.851,96.851,96.818,96.85,214800000.0
2006-12-27 23:01:00,96.836,96.853,96.83,96.845,131899999.0
2006-12-27 23:02:00,96.838,96.85,96.825,96.841,196399998.0
2006-12-27 23:03:00,96.844,96.868,96.839,96.858,188099999.0
2006-12-27 23:04:00,96.857,96.87,96.843,96.845,299200001.0
2006-12-27 23:05:00,96.841,96.859,96.831,96.839,296400000.0
2006-12-27 23:06:00,96.825,96.846,96.825,96.839,204299998.0
2006-12-27 23:07:00,96.821,96.851,96.818,96.851,244299998.0
2006-12-27 23:08:00,96.826,96.845,96.811,96.845,315900003.0
2006-12-27 23:09:00,96.845,96.845,96.818,96.818,105400001.0
2006-12-27 23:10:00,96.831,96.847,96.82,96.847,144899998.0
2006-12-27 23:11:00,96.842,96.858,96.837,96.854,184399997.0
2006-12-27 23:12:00,96.854,96.857,96.835,96.844,280099996.0
2006-12-27 23:13:00,96.837,96.861,96.833,96.851,193100001.0
2006-12-27 23:14:00,96.86,96.86,96.836,96.838,221700001.0
2006-12-27 23:15:00,96.855,96.855,96.827,96.827,261599998.0
2006-12-27 23:16:00,96.851,96.868,96.831,96.847,212599999.0
2006-12-27 23:17:00,96.836,96.856,96.819,96.835,311199994.0
2006-12-27 23:18:00,96.836,96.85,96.831,96.845,118700003.0
2006-12-27 23:19:00,96.847,96.85,96.823,96.837,190500000.0
2006-12-27 23:20:00,96.855,96.858,96.834,96.846,169300001.0
2006-12-27 23:21:00,96.853,96.858,96.836,96.845,271899997.0
2006-12-27 23:22:00,96.844,96.856,96.82,96.836,145200002.0
2006-12-27 23:23:00,96.839,96.857,96.819,96.834,333100002.0
2006-12-27 23:24:00,96.838,96.859,96.835,96.848,380800001.0
2006-12-27 23:25:00,96.852,96.868,96.847,96.868,105199997.0
2006-12-27 23:26:00,96.863,96.873,96.848,96.865,197699999.0
2006-12-27 23:27:00,96.846,96.867,96.84,96.855,188900000.0
2006-12-27 23:28:00,96.868,96.868,96.843,96.844,124499999.0
2006-12-27 23:29:00,96.855,96.867,96.84,96.865,327500004.0
2006-12-27 23:30:00,96.87,96.87,96.849,96.85,173199999.0
2006-12-27 23:31:00,96.862,96.868,96.843,96.855,177299999.0
2006-12-27 23:32:00,96.848,96.869,96.841,96.869,262799997.0
2006-12-27 23:33:00,96.863,96.876,96.843,96.863,193299995.0
2006-12-27 23:34:00,96.862,96.877,96.843,96.877,258699997.0
2006-12-27 23:35:00,96.887,96.887,96.841,96.86,278299998.0
2006-12-27 23:36:00,96.881,96.881,96.85,96.873,232500001.0
2006-12-27 23:37:00,96.847,96.868,96.832,96.833,287799997.0
2006-12-27 23:38:00,96.853,96.87,96.835,96.867,246999998.0
2006-12-27 23:39:00,96.886,96.886,96.855,96.855,345800001.0
2006-12-27 23:40:00,96.873,96.882,96.859,96.866,312499999.0
2006-12-27 23:41:00,96.872,96.9,96.871,96.89,155000000.0
2006-12-27 23:42:00,96.864,96.884,96.852,96.87,282900000.0
2006-12-27 23:43:00,96.875,96.887,96.861,96.876,376399996.0
2006-12-27 23:44:00,96.873,96.893,96.855,96.874,259099999.0
2006-12-27 23:45:00,96.863,96.896,96.85,96.889,198699999.0
2006-12-27 23:46:00,96.888,96.898,96.873,96.888,148999999.0
2006-12-27 23:47:00,96.882,96.905,96.869,96.884,211699997.0
2006-12-27 23:48:00,96.885,96.897,96.872,96.884,212599999.0
2006-12-27 23:49:00,96.883,96.907,96.881,96.901,222500004.0
2006-12-27 23:50:00,96.889,96.913,96.874,96.893,284899999.0
2006-12-27 23:51:00,96.898,96.91,96.881,96.888,203999998.0
2006-12-27 23:52:00,96.883,96.902,96.881,96.899,151399999.0
2006-12-27 23:53:00,96.887,96.901,96.884,96.885,189700002.0
2006-12-27 23:54:00,96.901,96.912,96.884,96.899,262900000.0
2006-12-27 23:55:00,96.904,96.904,96.886,96.887,102700001.0
2006-12-27 23:56:00,96.89,96.903,96.878,96.891,186899999.0
2006-12-27 23:57:00,96.867,96.891,96.863,96.875,260099998.0
2006-12-27 23:58:00,96.867,96.889,96.859,96.885,405100002.0
2006-12-27 23:59:00,96.869,96.869,96.842,96.842,90000002.0
2006-12-28 00:00:00,96.836,96.836,96.774,96.792,204199999.0
2006-12-28 00:01:00,96.773,96.807,96.773,96.807,308599999.0
2006-12-28 00:02:00,96.816,96.824,96.799,96.806,170499999.0
2006-12-28 00:03:00,96.761,96.783,96.736,96.755,156599998.0
2006-12-28 00:04:00,96.745,96.774,96.723,96.772,361499998.0
2006-12-28 00:05:00,96.776,96.796,96.766,96.792,232999998.0
2006-12-28 00:06:00,96.763,96.782,96.75,96.782,287399993.0
2006-12-28 00:07:00,96.767,96.77,96.742,96.753,198600000.0
2006-12-28 00:08:00,96.77,96.77,96.747,96.747,71200000.0
2006-12-28 00:09:00,96.756,96.78,96.729,96.762,242399998.0
2006-12-28 00:10:00,96.79,96.801,96.772,96.788,252899993.0
2006-12-28 00:11:00,96.78,96.8,96.769,96.793,191699999.0
2006-12-28 00:12:00,96.785,96.802,96.763,96.78,224900000.0
2006-12-28 00:13:00,96.794,96.825,96.786,96.801,100600003.0
2006-12-28 00:14:00,96.811,96.827,96.794,96.794,104299999.0
2006-12-28 00:15:00,96.773,96.79,96.769,96.783,189899998.0
2006-12-28 00:16:00,96.789,96.815,96.776,96.799,287699997.0
2006-12-28 00:17:00,96.828,96.828,96.799,96.799,168200004.0
2006-12-28 00:18:00,96.793,96.815,96.792,96.806,286099996.0
2006-12-28 00:19:00,96.787,96.802,96.765,96.784,309600001.0
2006-12-28 00:20:00,96.765,96.782,96.755,96.773,300299996.0
2006-12-28 00:21:00,96.76,96.782,96.753,96.755,231999999.0
2006-12-28 00:22:00,96.751,96.772,96.745,96.75,297199995.0
2006-12-28 00:23:00,96.752,96.773,96.742,96.751,132000001.0
2006-12-28 00:24:00,96.768,96.768,96.736,96.743,283099999.0
2006-12-28 00:25:00,96.785,96.792,96.763,96.779,229300004.0
2006-12-28 00:26:00,96.792,96.814,96.785,96.798,115200000.0
2006-12-28 00:27:00,96.78,96.81,96.779,96.798,239599995.0
2006-12-28 00:28:00,96.779,96.798,96.768,96.78,161399998.0
2006-12-28 00:29:00,96.779,96.81,96.772,96.81,122900000.0
2006-12-28 00:30:00,96.778,96.795,96.764,96.767,95000000.0
2006-12-28 00:31:00,96.749,96.772,96.739,96.739,123800001.0
2006-12-28 00:32:00,96.74,96.771,96.729,96.765,236700001.0
2006-12-28 00:33:00,96.751,96.765,96.735,96.76,225800002.0
2006-12-28 00:34:00,96.737,96.761,96.714,96.741,260100000.0
2006-12-28 00:35:00,96.761,96.793,96.749,96.778,186899999.0
2006-12-28 00:36:00,96.779,96.796,96.765,96.779,260700000.0
2006-12-28 00:37:00,96.767,96.792,96.76,96.786,244199997.0
2006-12-28 00:38:00,96.783,96.792,96.764,96.769,202599998.0
2006-12-28 00:39:00,96.768,96.803,96.768,96.803,173099999.0
2006-12-28 00:40:00,96.785,96.802,96.757,96.777,176599999.0
2006-12-28 00:41:00,96.781,96.793,96.755,96.776,279500000.0
2006-12-28 00:42:00,96.76,96.771,96.759,96.762,82999997.0
2006-12-28 00:43:00,96.759,96.792,96.759,96.77,342800002.0
2006-12-28 00:44:00,96.765,96.79,96.765,96.79,185999997.0
2006-12-28 00:45:00,96.8,96.81,96.772,96.79,66100000.0
2006-12-28 00:46:00,96.799,96.832,96.798,96.823,195899999.0
2006-12-28 00:47:00,96.813,96.837,96.8,96.827,308999996.0
2006-12-28 00:48:00,96.832,96.832,96.798,96.798,345699994.0
2006-12-28 00:49:00,96.812,96.83,96.803,96.807,130099997.0
2006-12-28 00:50:00,96.809,96.82,96.799,96.808,187100001.0
2006-12-28 00:51:00,96.806,96.806,96.766,96.785,284699998.0
2006-12-28 00:52:00,96.798,96.799,96.775,96.781,167700000.0
2006-12-28 00:53:00,96.783,96.798,96.775,96.798,206800002.0
2006-12-28 00:54:00,96.807,96.816,96.778,96.778,107199999.0
2006-12-28 00:55:00,96.788,96.812,96.775,96.802,286099999.0
2006-12-28 00:56:00,96.8,96.811,96.779,96.79,323200001.0
2006-12-28 00:57:00,96.805,96.808,96.786,96.796,200600000.0
2006-12-28 00:58:00,96.8,96.813,96.787,96.805,215700003.0
2006-12-28 00:59:00,96.801,96.812,96.791,96.81,179500002.0
2006-12-28 01:00:00,96.779,96.806,96.768,96.781,245799998.0
2006-12-28 01:01:00,96.78,96.793,96.751,96.793,335199999.0
2006-12-28 01:02:00,96.793,96.817,96.778,96.816,131899997.0
2006-12-28 01:03:00,96.797,96.832,96.797,96.832,144799997.0
2006-12-28 01:04:00,96.82,96.834,96.803,96.816,191400003.0
2006-12-28 01:05:00,96.821,96.86,96.821,96.838,249900002.0
2006-12-28 01:06:00,96.824,96.843,96.807,96.826,250600003.0
2006-12-28 01:07:00,96.81,96.83,96.802,96.82,146699997.0
2006-12-28 01:08:00,96.832,96.854,96.818,96.838,163200001.0
2006-12-28 01:09:00,96.852,96.863,96.834,96.857,185999998.0
2006-12-28 01:10:00,96.839,96.853,96.831,96.835,250500001.0
2006-12-28 01:11:00,96.846,96.861,96.816,96.832,163800002.0
2006-12-28 01:12:00,96.812,96.841,96.812,96.819,331399999.0
2006-12-28 01:13:00,96.828,96.84,96.807,96.825,195400000.0
2006-12-28 01:14:00,96.82,96.843,96.811,96.826,210600000.0
2006-12-28 01:15:00,96.818,96.829,96.807,96.824,233699998.0
2006-12-28 01:16:00,96.825,96.86,96.824,96.834,306000004.0
2006-12-28 01:17:00,96.845,96.845,96.822,96.829,135199999.0
2006-12-28 01:18:00,96.828,96.845,96.821,96.821,147300001.0
2006-12-28 01:19:00,96.83,96.843,96.817,96.824,214499999.0
2006-12-28 01:20:00,96.829,96.836,96.795,96.795,309399998.0
2006-12-28 01:21:00,96.822,96.843,96.817,96.832,180200002.0
2006-12-28 01:22:00,96.815,96.845,96.815,96.824,195900000.0
2006-12-28 01:23:00,96.825,96.844,96.817,96.817,223899996.0
2006-12-28 01:24:00,96.838,96.842,96.815,96.815,205999999.0
2006-12-28 01:25:00,96.825,96.825,96.79,96.791,133700000.0
2006-12-28 01:26:00,96.811,96.827,96.792,96.808,245800002.0
2006-12-28 01:27:00,96.813,96.834,96.807,96.834,275800002.0
2006-12-28 01:28:00,96.815,96.836,96.806,96.809,142200000.0
2006-12-28 01:29:00,96.79,96.833,96.79,96.828,290899994.0
2006-12-28 01:30:00,96.831,96.847,96.814,96.841,178000002.0
2006-12-28 01:31:00,96.842,96.842,96.818,96.824,164200002.0
2006-12-28 01:32:00,96.815,96.839,96.813,96.839,121499998.0
2006-12-28 01:33:00,96.838,96.839,96.817,96.834,237400003.0
2006-12-28 01:34:00,96.835,96.84,96.817,96.82,283399994.0
2006-12-28 01:35:00,96.835,96.837,96.82,96.836,261199997.0
2006-12-28 01:36:00,96.837,96.837,96.807,96.807,120100001.0
2006-12-28 01:37:00,96.819,96.835,96.808,96.835,199999998.0
2006-12-28 01:38:00,96.83,96.84,96.805,96.832,121899999.0
2006-12-28 01:39:00,96.832,96.832,96.807,96.809,115699998.0
2006-12-28 01:40:00,96.816,96.837,96.807,96.807,123399998.0
2006-12-28 01:41:00,96.824,96.853,96.824,96.848,231700000.0
2006-12-28 01:42:00,96.815,96.836,96.81,96.824,295300000.0
2006-12-28 01:43:00,96.827,96.827,96.803,96.803,200799997.0
2006-12-28 01:44:00,96.826,96.855,96.824,96.855,240500000.0
2006-12-28 01:45:00,96.862,96.874,96.85,96.87,124200000.0
2006-12-28 01:46:00,96.863,96.885,96.86,96.868,199800001.0
2006-12-28 01:47:00,96.861,96.861,96.836,96.841,178299999.0
2006-12-28 01:48:00,96.858,96.885,96.845,96.885,357299997.0
2006-12-28 01:49:00,96.871,96.873,96.841,96.844,272800002.0
2006-12-28 01:50:00,96.838,96.879,96.821,96.846,262899994.0
2006-12-28 01:51:00,96.844,96.858,96.821,96.84,258099996.0
2006-12-28 01:52:00,96.836,96.839,96.81,96.81,300599999.0
2006-12-28 01:53:00,96.804,96.83,96.796,96.816,216899998.0
2006-12-28 01:54:00,96.811,96.811,96.779,96.791,259000000.0
2006-12-28 01:55:00,96.824,96.83,96.795,96.801,272300000.0
2006-12-28 01:56:00,96.799,96.837,96.799,96.817,395500001.0
2006-12-28 01:57:00,96.828,96.849,96.814,96.832,242399998.0
2006-12-28 01:58:00,96.82,96.847,96.815,96.847,298399998.0
2006-12-28 01:59:00,96.853,96.884,96.837,96.869,361499997.0
2006-12-28 02:00:00,96.887,96.889,96.862,96.864,145599998.0
2006-12-28 02:01:00,96.896,96.897,96.868,96.869,252099999.0
2006-12-28 02:02:00,96.874,96.893,96.866,96.89,292599999.0
2006-12-28 02:03:00,96.878,96.878,96.847,96.847,258599997.0
2006-12-28 02:04:00,96.873,96.873,96.825,96.85,210100000.0
2006-12-28 02:05:00,96.852,96.858,96.835,96.846,69899999.0
2006-12-28 02:06:00,96.854,96.863,96.834,96.844,176699996.0
2006-12-28 02:07:00,96.862,96.862,96.829,96.833,228499998.0
2006-12-28 02:08:00,96.827,96.848,96.826,96.826,190500001.0
2006-12-28 02:09:00,96.813,96.847,96.813,96.832,198799999.0
2006-12-28 02:10:00,96.822,96.832,96.792,96.81,208000002.0
2006-12-28 02:11:00,96.842,96.865,96.815,96.828,269099999.0
2006-12-28 02:12:00,96.824,96.847,96.824,96.841,279099998.0
2006-12-28 02:13:00,96.832,96.832,96.778,96.791,169099999.0
2006-12-28 02:14:00,96.793,96.814,96.783,96.783,116099999.0
2006-12-28 02:15:00,96.792,96.84,96.783,96.811,312800003.0
2006-12-28 02:16:00,96.824,96.851,96.805,96.818,287699998.0
2006-12-28 02:17:00,96.82,96.835,96.802,96.813,235300004.0
2006-12-28 02:18:00,96.806,96.823,96.798,96.819,216499998.0
2006-12-28 02:19:00,96.798,96.836,96.798,96.836,203100002.0
2006-12-28 02:20:00,96.832,96.846,96.817,96.831,150899999.0
2006-12-28 02:21:00,96.841,96.865,96.823,96.865,252900002.0
2006-12-28 02:22:00,96.856,96.857,96.824,96.845,397899999.0
2006-12-28 02:23:00,96.846,96.864,96.819,96.849,242600003.0
2006-12-28 02:24:00,96.846,96.866,96.828,96.843,189700000.0
2006-12-28 02:25:00,96.833,96.847,96.814,96.835,214999996.0
2006-12-28 02:26:00,96.844,96.844,96.805,96.805,185599997.0
2006-12-28 02:27:00,96.839,96.854,96.832,96.832,278399998.0
2006-12-28 02:28:00,96.841,96.858,96.831,96.835,235200000.0
2006-12-28 02:29:00,96.83,96.856,96.83,96.85,301900002.0
2006-12-28 02:30:00,96.822,96.85,96.821,96.85,269400001.0
2006-12-28 02:31:00,96.857,96.857,96.833,96.833,168999997.0
2006-12-28 02:32:00,96.844,96.844,96.825,96.828,205500004.0
2006-12-28 02:33:00,96.839,96.852,96.82,96.82,539300005.0
2006-12-28 02:34:00,96.804,96.842,96.804,96.835,269400001.0
2006-12-28 02:35:00,96.828,96.828,96.804,96.81,254199999.0
2006-12-28 02:36:00,96.805,96.826,96.801,96.813,197299996.0
2006-12-28 02:37:00,96.797,96.828,96.797,96.809,245100002.0
2006-12-28 02:38:00,96.803,96.824,96.797,96.803,327900000.0
2006-12-28 02:39:00,96.823,96.823,96.798,96.815,206199998.0
2006-12-28 02:40:00,96.788,96.816,96.785,96.816,152099999.0
2006-12-28 02:41:00,96.817,96.837,96.814,96.831,351200001.0
2006-12-28 02:42:00,96.81,96.834,96.805,96.834,396199996.0
2006-12-28 02:43:00,96.83,96.843,96.812,96.812,160700000.0
2006-12-28 02:44:00,96.821,96.847,96.818,96.833,146700000.0
2006-12-28 02:45:00,96.826,96.85,96.826,96.85,183599999.0
2006-12-28 02:46:00,96.839,96.86,96.828,96.844,227599996.0
2006-12-28 02:47:00,96.842,96.863,96.821,96.847,139900000.0
2006-12-28 02:48:00,96.865,96.865,96.837,96.84,262600002.0
2006-12-28 02:49:00,96.835,96.855,96.835,96.855,76300001.0
2006-12-28 02:50:00,96.862,96.864,96.846,96.848,255699993.0
2006-12-28 02:51:00,96.85,96.869,96.842,96.861,174000000.0
2006-12-28 02:52:00,96.848,96.873,96.848,96.865,268399997.0
2006-12-28 02:53:00,96.855,96.872,96.835,96.86,250000004.0
2006-12-28 02:54:00,96.839,96.866,96.83,96.856,305299999.0
2006-12-28 02:55:00,96.85,96.858,96.817,96.817,219399997.0
2006-12-28 02:56:00,96.829,96.841,96.815,96.82,308000003.0
2006-12-28 02:57:00,96.846,96.858,96.822,96.857,311099999.0
2006-12-28 02:58:00,96.849,96.86,96.839,96.847,138100001.0
2006-12-28 02:59:00,96.85,96.863,96.832,96.838,431499999.0
2006-12-28 03:00:00,96.857,96.861,96.835,96.838,311700000.0
2006-12-28 03:01:00,96.845,96.863,96.823,96.845,170200000.0
2006-12-28 03:02:00,96.865,96.889,96.865,96.889,116400002.0
2006-12-28 03:03:00,96.907,96.916,96.881,96.882,124199999.0
2006-12-28 03:04:00,96.856,96.873,96.856,96.867,132299998.0
2006-12-28 03:05:00,96.857,96.871,96.844,96.86,242900001.0
2006-12-28 03:06:00,96.86,96.87,96.835,96.843,397899999.0
2006-12-28 03:07:00,96.867,96.867,96.835,96.835,230700000.0
2006-12-28 03:08:00,96.847,96.857,96.83,96.831,316900000.0
2006-12-28 03:09:00,96.838,96.865,96.838,96.85,330199997.0
2006-12-28 03:10:00,96.835,96.852,96.823,96.839,216999999.0
2006-12-28 03:11:00,96.842,96.845,96.821,96.828,226499999.0
2006-12-28 03:12:00,96.832,96.86,96.832,96.846,109599998.0
2006-12-28 03:13:00,96.844,96.851,96.829,96.832,457099999.0
2006-12-28 03:14:00,96.833,96.854,96.829,96.847,169400000.0
2006-12-28 03:15:00,96.84,96.85,96.824,96.845,256200000.0
2006-12-28 03:16:00,96.838,96.864,96.832,96.855,281199994.0
2006-12-28 03:17:00,96.844,96.864,96.844,96.863,105599999.0
2006-12-28 03:18:00,96.844,96.869,96.838,96.855,280599999.0
2006-12-28 03:19:00,96.853,96.861,96.839,96.844,180299996.0
2006-12-28 03:20:00,96.858,96.858,96.835,96.837,73199999.0
2006-12-28 03:21:00,96.826,96.844,96.815,96.842,292599994.0
2006-12-28 03:22:00,96.827,96.844,96.81,96.837,178299999.0
2006-12-28 03:23:00,96.844,96.849,96.825,96.825,146199998.0
2006-12-28 03:24:00,96.822,96.841,96.819,96.84,209300000.0
2006-12-28 03:25:00,96.831,96.845,96.812,96.827,466800004.0
2006-12-28 03:26:00,96.826,96.845,96.816,96.829,240299997.0
2006-12-28 03:27:00,96.835,96.845,96.822,96.824,211699999.0
2006-12-28 03:28:00,96.839,96.841,96.824,96.826,38799999.0
2006-12-28 03:29:00,96.841,96.849,96.824,96.848,212599999.0
2006-12-28 03:30:00,96.849,96.864,96.835,96.853,192999998.0
2006-12-28 03:31:00,96.837,96.862,96.834,96.838,208399998.0
2006-12-28 03:32:00,96.857,96.857,96.822,96.825,294400007.0
2006-12-28 03:33:00,96.848,96.871,96.838,96.846,310800000.0
2006-12-28 03:34:00,96.86,96.86,96.837,96.84,280800003.0
2006-12-28 03:35:00,96.851,96.866,96.833,96.841,225799999.0
2006-12-28 03:36:00,96.84,96.861,96.836,96.86,342599996.0
2006-12-28 03:37:00,96.849,96.863,96.827,96.827,201299997.0
2006-12-28 03:38:00,96.852,96.852,96.825,96.832,198799998.0
2006-12-28 03:39:00,96.846,96.85,96.809,96.816,248399996.0
2006-12-28 03:40:00,96.811,96.841,96.811,96.834,127600000.0
2006-12-28 03:41:00,96.813,96.836,96.805,96.805,133200004.0
2006-12-28 03:42:00,96.835,96.842,96.822,96.825,237500004.0
2006-12-28 03:43:00,96.83,96.83,96.799,96.817,206600000.0
2006-12-28 03:44:00,96.824,96.833,96.771,96.82,212999999.0
2006-12-28 03:45:00,96.818,96.821,96.795,96.795,168100001.0
2006-12-28 03:46:00,96.786,96.821,96.785,96.808,317299998.0
2006-12-28 03:47:00,96.809,96.827,96.804,96.819,233000002.0
2006-12-28 03:48:00,96.816,96.822,96.795,96.803,184399997.0
2006-12-28 03:49:00,96.807,96.826,96.793,96.826,278599996.0
2006-12-28 03:50:00,96.829,96.842,96.809,96.819,232499999.0
2006-12-28 03:51:00,96.824,96.839,96.809,96.834,194499999.0
2006-12-28 03:52:00,96.84,96.848,96.821,96.83,251000002.0
2006-12-28 03:53:00,96.823,96.847,96.82,96.836,220800001.0
2006-12-28 03:54:00,96.833,96.862,96.833,96.855,148599999.0
2006-12-28 03:55:00,96.844,96.866,96.838,96.853,187500002.0
2006-12-28 03:56:00,96.865,96.865,96.843,96.85,231499995.0
2006-12-28 03:57:00,96.858,96.867,96.846,96.846,129700000.0
2006-12-28 03:58:00,96.863,96.87,96.839,96.839,313499997.0
2006-12-28 03:59:00,96.853,96.87,96.834,96.87,184000002.0
2006-12-28 04:00:00,96.873,96.873,96.838,96.861,144499995.0
2006-12-28 04:01:00,96.867,96.88,96.857,96.868,135100003.0
2006-12-28 04:02:00,96.874,96.885,96.849,96.87,286999998.0
2006-12-28 04:03:00,96.863,96.88,96.857,96.857,305900002.0
2006-12-28 04:04:00,96.87,96.872,96.85,96.85,283699995.0
2006-12-28 04:05:00,96.865,96.865,96.85,96.85,27799999.0
2006-12-28 04:06:00,96.835,96.878,96.835,96.878,169699999.0
2006-12-28 04:07:00,96.878,96.894,96.861,96.879,144300000.0
2006-12-28 04:08:00,96.864,96.877,96.849,96.864,182799996.0
2006-12-28 04:09:00,96.872,96.872,96.84,96.84,236400001.0
2006-12-28 04:10:00,96.863,96.894,96.863,96.888,164899999.0
2006-12-28 04:11:00,96.859,96.89,96.859,96.873,306099997.0
2006-12-28 04:12:00,96.891,96.893,96.875,96.887,153800001.0
2006-12-28 04:13:00,96.883,96.892,96.868,96.88,214600003.0
2006-12-28 04:14:00,96.881,96.888,96.867,96.871,141400001.0
2006-12-28 04:15:00,96.889,96.889,96.86,96.866,199400004.0
2006-12-28 04:16:00,96.855,96.876,96.851,96.865,174899998.0
2006-12-28 04:17:00,96.852,96.874,96.842,96.842,250900003.0
2006-12-28 04:18:00,96.837,96.862,96.837,96.853,283600002.0
2006-12-28 04:19:00,96.835,96.865,96.835,96.862,202300000.0
2006-12-28 04:20:00,96.817,96.854,96.817,96.854,347600002.0
2006-12-28 04:21:00,96.852,96.855,96.835,96.835,150900002.0
2006-12-28 04:22:00,96.859,96.859,96.835,96.858,222000001.0
2006-12-28 04:23:00,96.842,96.857,96.824,96.833,202300003.0
2006-12-28 04:24:00,96.838,96.858,96.836,96.848,91200001.0
2006-12-28 04:25:00,96.845,96.862,96.84,96.856,151899997.0
2006-12-28 04:26:00,96.855,96.864,96.845,96.859,184900001.0
2006-12-28 04:27:00,96.839,96.867,96.839,96.867,130200001.0
2006-12-28 04:28:00,96.858,96.88,96.856,96.88,120100000.0
2006-12-28 04:29:00,96.88,96.886,96.859,96.882,334300001.0
2006-12-28 04:30:00,96.866,96.884,96.856,96.881,249800000.0
2006-12-28 04:31:00,96.87,96.887,96.856,96.862,301499999.0
2006-12-28 04:32:00,96.875,96.884,96.86,96.862,298600000.0
2006-12-28 04:33:00,96.869,96.881,96.842,96.846,268800003.0
2006-12-28 04:34:00,96.882,96.897,96.868,96.868,205100000.0
2006-12-28 04:35:00,96.874,96.895,96.874,96.884,169199997.0
2006-12-28 04:36:00,96.878,96.886,96.863,96.878,272500003.0
2006-12-28 04:37:00,96.873,96.877,96.858,96.863,91399998.0
2006-12-28 04:38:00,96.853,96.882,96.853,96.863,251199997.0
2006-12-28 04:39:00,96.889,96.896,96.859,96.88,309400002.0
2006-12-28 04:40:00,96.884,96.89,96.868,96.885,190700002.0
2006-12-28 04:41:00,96.884,96.888,96.861,96.87,158900003.0
2006-12-28 04:42:00,96.87,96.877,96.857,96.858,213200002.0
2006-12-28 04:43:00,96.854,96.872,96.849,96.864,218999999.0
2006-12-28 04:44:00,96.874,96.883,96.858,96.858,96399999.0
2006-12-28 04:45:00,96.863,96.881,96.854,96.881,259399997.0
2006-12-28 04:46:00,96.865,96.89,96.861,96.885,246999997.0
2006-12-28 04:47:00,96.868,96.892,96.862,96.88,188100000.0
2006-12-28 04:48:00,96.881,96.883,96.864,96.872,166100001.0
2006-12-28 04:49:00,96.89,96.89,96.861,96.869,233099999.0
2006-12-28 04:50:00,96.864,96.871,96.857,96.864,138500002.0
2006-12-28 04:51:00,96.882,96.888,96.862,96.862,231400002.0
2006-12-28 04:52:00,96.875,96.899,96.872,96.886,343899995.0
2006-12-28 04:53:00,96.881,96.898,96.869,96.89,182599999.0
2006-12-28 04:54:00,96.885,96.885,96.873,96.874,78100000.0
2006-12-28 04:55:00,96.882,96.9,96.877,96.893,117099999.0
2006-12-28 04:56:00,96.895,96.904,96.871,96.877,229499997.0
2006-12-28 04:57:00,96.874,96.894,96.869,96.891,236200002.0
2006-12-28 04:58:00,96.879,96.892,96.871,96.883,90700000.0
2006-12-28 04:59:00,96.87,96.892,96.86,96.88,251300001.0
2006-12-28 05:00:00,96.884,96.884,96.862,96.874,261999995.0
2006-12-28 05:01:00,96.844,96.879,96.835,96.877,305900004.0
2006-12-28 05:02:00,96.875,96.881,96.836,96.857,355199994.0
2006-12-28 05:03:00,96.85,96.874,96.841,96.874,165900003.0
2006-12-28 05:04:00,96.877,96.883,96.85,96.866,292200005.0
2006-12-28 05:05:00,96.878,96.883,96.854,96.868,198799998.0
2006-12-28 05:06:00,96.865,96.883,96.858,96.878,270599999.0
2006-12-28 05:07:00,96.863,96.888,96.858,96.862,241099997.0
2006-12-28 05:08:00,96.864,96.88,96.846,96.86,208299999.0
2006-12-28 05:09:00,96.866,96.882,96.836,96.868,317699997.0
2006-12-28 05:10:00,96.844,96.867,96.83,96.867,207399995.0
2006-12-28 05:11:00,96.878,96.878,96.847,96.878,193800000.0
2006-12-28 05:12:00,96.871,96.892,96.863,96.865,317399999.0
2006-12-28 05:13:00,96.891,96.903,96.886,96.9,191499997.0
2006-12-28 05:14:00,96.878,96.895,96.876,96.893,191099998.0
2006-12-28 05:15:00,96.882,96.891,96.865,96.885,254899997.0
2006-12-28 05:16:00,96.88,96.898,96.878,96.886,220800000.0
2006-12-28 05:17:00,96.885,96.89,96.872,96.878,126800003.0
2006-12-28 05:18:00,96.888,96.899,96.867,96.885,295100004.0
2006-12-28 05:19:00,96.88,96.892,96.876,96.891,73000000.0
2006-12-28 05:20:00,96.898,96.898,96.883,96.883,67800000.0
2006-12-28 05:21:00,96.881,96.895,96.865,96.882,180299999.0
2006-12-28 05:22:00,96.868,96.89,96.862,96.88,215500000.0
2006-12-28 05:23:00,96.859,96.885,96.859,96.864,182899998.0
2006-12-28 05:24:00,96.873,96.877,96.856,96.863,139600001.0
2006-12-28 05:25:00,96.883,96.883,96.851,96.866,216800000.0
2006-12-28 05:26:00,96.842,96.876,96.836,96.86,172900002.0
2006-12-28 05:27:00,96.864,96.884,96.864,96.868,190900001.0
2006-12-28 05:28:00,96.855,96.881,96.853,96.881,146100001.0
2006-12-28 05:29:00,96.861,96.885,96.856,96.885,227799995.0
2006-12-28 05:30:00,96.885,96.888,96.867,96.888,148399996.0
2006-12-28 05:31:00,96.873,96.889,96.87,96.885,185500000.0
2006-12-28 05:32:00,96.876,96.891,96.862,96.869,241099997.0
2006-12-28 05:33:00,96.868,96.884,96.862,96.873,119000001.0
2006-12-28 05:34:00,96.872,96.89,96.869,96.89,98000000.0
2006-12-28 05:35:00,96.885,96.898,96.868,96.881,199600000.0
2006-12-28 05:36:00,96.869,96.886,96.866,96.873,208600000.0
2006-12-28 05:37:00,96.866,96.891,96.866,96.87,165999999.0
2006-12-28 05:38:00,96.875,96.896,96.875,96.893,104100000.0
2006-12-28 05:39:00,96.877,96.909,96.877,96.904,173499997.0
2006-12-28 05:40:00,96.9,96.91,96.876,96.89,168100000.0
2006-12-28 05:41:00,96.888,96.897,96.87,96.882,172899998.0
2006-12-28 05:42:00,96.875,96.891,96.875,96.891,70700000.0
2006-12-28 05:43:00,96.869,96.885,96.846,96.864,186499997.0
2006-12-28 05:44:00,96.857,96.874,96.842,96.85,173799998.0
2006-12-28 05:45:00,96.868,96.889,96.855,96.874,158800001.0
2006-12-28 05:46:00,96.867,96.887,96.852,96.852,218999998.0
2006-12-28 05:47:00,96.858,96.887,96.824,96.883,171200000.0
2006-12-28 05:48:00,96.869,96.881,96.854,96.872,182900000.0
2006-12-28 05:49:00,96.875,96.894,96.863,96.875,301299998.0
2006-12-28 05:50:00,96.876,96.883,96.858,96.859,100400003.0
2006-12-28 05:51:00,96.876,96.894,96.86,96.894,198299999.0
2006-12-28 05:52:00,96.862,96.886,96.862,96.878,238999998.0
2006-12-28 05:53:00,96.87,96.884,96.866,96.88,268000001.0
2006-12-28 05:54:00,96.868,96.883,96.862,96.879,191299998.0
2006-12-28 05:55:00,96.835,96.863,96.835,96.857,155999999.0
2006-12-28 05:56:00,96.864,96.884,96.86,96.884,221800000.0
2006-12-28 05:57:00,96.883,96.883,96.861,96.861,70099999.0
2006-12-28 05:58:00,96.857,96.873,96.848,96.868,175400001.0
2006-12-28 05:59:00,96.847,96.867,96.84,96.852,94800000.0
2006-12-28 06:00:00,96.858,96.868,96.84,96.85,356500001.0
2006-12-28 06:01:00,96.845,96.87,96.837,96.87,199700001.0
2006-12-28 06:02:00,96.843,96.869,96.835,96.853,255799999.0
2006-12-28 06:03:00,96.847,96.85,96.824,96.832,185500000.0
2006-12-28 06:04:00,96.836,96.876,96.836,96.87,167999998.0
2006-12-28 06:05:00,96.85,96.877,96.843,96.877,290400001.0
2006-12-28 06:06:00,96.873,96.878,96.847,96.856,284099998.0
2006-12-28 06:07:00,96.852,96.86,96.831,96.856,281199998.0
2006-12-28 06:08:00,96.843,96.858,96.833,96.856,139100002.0
2006-12-28 06:09:00,96.836,96.867,96.834,96.867,167200000.0
2006-12-28 06:10:00,96.838,96.859,96.828,96.845,282399999.0
2006-12-28 06:11:00,96.828,96.852,96.808,96.84,315200007.0
2006-12-28 06:12:00,96.829,96.853,96.829,96.853,21400000.0
2006-12-28 06:13:00,96.857,96.857,96.821,96.85,181999998.0
2006-12-28 06:14:00,96.853,96.853,96.83,96.83,191300001.0
2006-12-28 06:15:00,96.851,96.864,96.833,96.838,229800001.0
2006-12-28 06:16:00,96.841,96.866,96.841,96.866,13900000.0
2006-12-28 06:17:00,96.854,96.87,96.836,96.855,168399998.0
2006-12-28 06:18:00,96.85,96.865,96.836,96.862,170100000.0
2006-12-28 06:19:00,96.854,96.873,96.848,96.873,218400001.0
2006-12-28 06:20:00,96.863,96.878,96.851,96.851,292400001.0
2006-12-28 06:21:00,96.869,96.869,96.847,96.847,76800000.0
2006-12-28 06:22:00,96.878,96.878,96.86,96.86,71999999.0
2006-12-28 06:23:00,96.86,96.881,96.86,96.881,29500000.0
2006-12-28 06:24:00,96.876,96.883,96.859,96.861,103800000.0
2006-12-28 06:25:00,96.851,96.883,96.851,96.883,85099999.0
2006-12-28 06:26:00,96.87,96.884,96.87,96.884,60899998.0
2006-12-28 06:27:00,96.878,96.888,96.859,96.874,246399998.0
2006-12-28 06:28:00,96.881,96.894,96.852,96.875,215999999.0
2006-12-28 06:29:00,96.88,96.892,96.856,96.892,232200003.0
2006-12-28 06:30:00,96.872,96.895,96.869,96.895,164800001.0
2006-12-28 06:31:00,96.897,96.901,96.877,96.901,168600000.0
2006-12-28 06:32:00,96.877,96.901,96.874,96.884,212399996.0
2006-12-28 06:33:00,96.901,96.907,96.872,96.894,221900004.0
2006-12-28 06:34:00,96.907,96.913,96.883,96.9,184300002.0
2006-12-28 06:35:00,96.917,96.919,96.889,96.904,172800004.0
2006-12-28 06:36:00,96.893,96.916,96.893,96.907,148499997.0
2006-12-28 06:37:00,96.905,96.915,96.897,96.907,167300001.0
2006-12-28 06:38:00,96.889,96.916,96.873,96.897,249899997.0
2006-12-28 06:39:00,96.894,96.911,96.885,96.885,306000001.0
2006-12-28 06:40:00,96.886,96.906,96.883,96.894,142399999.0
2006-12-28 06:41:00,96.874,96.899,96.872,96.89,235599999.0
2006-12-28 06:42:00,96.863,96.886,96.855,96.861,303399997.0
2006-12-28 06:43:00,96.87,96.892,96.87,96.891,247799994.0
2006-12-28 06:44:00,96.88,96.885,96.862,96.868,33500000.0
2006-12-28 06:45:00,96.86,96.884,96.86,96.875,169199999.0
2006-12-28 06:46:00,96.874,96.89,96.868,96.869,117799998.0
2006-12-28 06:47:00,96.88,96.88,96.843,96.848,200199997.0
2006-12-28 06:48:00,96.873,96.886,96.863,96.877,43599999.0
2006-12-28 06:49:00,96.863,96.882,96.848,96.848,199599998.0
2006-12-28 06:50:00,96.868,96.884,96.858,96.866,159399996.0
2006-12-28 06:51:00,96.883,96.892,96.864,96.882,226599999.0
2006-12-28 06:52:00,96.884,96.887,96.851,96.867,158199997.0
2006-12-28 06:53:00,96.89,96.89,96.858,96.86,331799994.0
2006-12-28 06:54:00,96.872,96.873,96.85,96.856,183100001.0
2006-12-28 06:55:00,96.861,96.875,96.847,96.871,236999999.0
2006-12-28 06:56:00,96.841,96.864,96.826,96.862,275899994.0
2006-12-28 06:57:00,96.854,96.874,96.833,96.841,197899995.0
2006-12-28 06:58:00,96.875,96.886,96.855,96.874,241599999.0
2006-12-28 06:59:00,96.852,96.883,96.851,96.878,244500000.0
2006-12-28 07:00:00,96.873,96.873,96.842,96.842,141700000.0
2006-12-28 07:01:00,96.872,96.873,96.848,96.86,190600001.0
2006-12-28 07:02:00,96.874,96.879,96.849,96.849,137000002.0
2006-12-28 07:03:00,96.873,96.873,96.85,96.862,318900002.0
2006-12-28 07:04:00,96.843,96.875,96.836,96.844,339900001.0
2006-12-28 07:05:00,96.851,96.873,96.845,96.873,218800003.0
2006-12-28 07:06:00,96.867,96.867,96.849,96.849,49200000.0
2006-12-28 07:07:00,96.863,96.868,96.848,96.849,88500000.0
2006-12-28 07:08:00,96.866,96.873,96.85,96.85,103900000.0
2006-12-28 07:09:00,96.876,96.879,96.867,96.873,53700000.0
2006-12-28 07:10:00,96.865,96.865,96.839,96.853,183899999.0
2006-12-28 07:11:00,96.85,96.87,96.85,96.87,115500001.0
2006-12-28 07:12:00,96.848,96.867,96.845,96.861,241600000.0
2006-12-28 07:13:00,96.853,96.873,96.84,96.869,342600001.0
2006-12-28 07:14:00,96.845,96.864,96.828,96.837,319599994.0
2006-12-28 07:15:00,96.866,96.866,96.834,96.843,170600002.0
2006-12-28 07:16:00,96.826,96.863,96.826,96.852,199800001.0
2006-12-28 07:17:00,96.846,96.858,96.83,96.84,203400000.0
2006-12-28 07:18:00,96.845,96.861,96.845,96.859,100200001.0
2006-12-28 07:19:00,96.842,96.869,96.842,96.857,402899995.0
2006-12-28 07:20:00,96.835,96.853,96.832,96.846,314799994.0
2006-12-28 07:21:00,96.852,96.858,96.836,96.839,122799997.0
2006-12-28 07:22:00,96.823,96.841,96.817,96.834,66100001.0
2006-12-28 07:23:00,96.839,96.85,96.814,96.83,212599997.0
2006-12-28 07:24:00,96.833,96.853,96.818,96.839,243500001.0
2006-12-28 07:25:00,96.852,96.852,96.83,96.83,186199995.0
2006-12-28 07:26:00,96.846,96.847,96.804,96.833,212599998.0
2006-12-28 07:27:00,96.842,96.849,96.824,96.83,175199999.0
2006-12-28 07:28:00,96.826,96.845,96.826,96.845,222899992.0
2006-12-28 07:29:00,96.845,96.848,96.818,96.823,329100000.0
2006-12-28 07:30:00,96.826,96.843,96.812,96.825,223399998.0
2006-12-28 07:31:00,96.824,96.84,96.821,96.835,107000001.0
2006-12-28 07:32:00,96.835,96.85,96.831,96.845,158799998.0
2006-12-28 07:33:00,96.844,96.844,96.803,96.829,119900002.0
2006-12-28 07:34:00,96.807,96.837,96.807,96.833,185100001.0
2006-12-28 07:35:00,96.817,96.843,96.81,96.836,380899995.0
2006-12-28 07:36:00,96.818,96.847,96.817,96.83,273399998.0
2006-12-28 07:37:00,96.823,96.84,96.808,96.84,193600002.0
2006-12-28 07:38:00,96.821,96.839,96.817,96.829,127300003.0
2006-12-28 07:39:00,96.834,96.847,96.817,96.838,208800002.0
2006-12-28 07:40:00,96.839,96.846,96.827,96.833,47799998.0
2006-12-28 07:41:00,96.857,96.86,96.832,96.838,163300001.0
2006-12-28 07:42:00,96.841,96.864,96.84,96.863,306900002.0
2006-12-28 07:43:00,96.85,96.869,96.834,96.855,280200004.0
2006-12-28 07:44:00,96.868,96.875,96.847,96.869,230400000.0
2006-12-28 07:45:00,96.845,96.887,96.845,96.878,311300001.0
2006-12-28 07:46:00,96.883,96.887,96.849,96.867,171500000.0
2006-12-28 07:47:00,96.866,96.882,96.866,96.877,156399997.0
2006-12-28 07:48:00,96.868,96.87,96.853,96.87,200099998.0
2006-12-28 07:49:00,96.863,96.88,96.859,96.874,210100000.0
2006-12-28 07:50:00,96.859,96.875,96.853,96.875,284100001.0
2006-12-28 07:51:00,96.878,96.878,96.857,96.858,176299998.0
2006-12-28 07:52:00,96.853,96.883,96.853,96.883,166499999.0
2006-12-28 07:53:00,96.881,96.892,96.86,96.863,234899997.0
2006-12-28 07:54:00,96.855,96.87,96.855,96.87,93599999.0
2006-12-28 07:55:00,96.878,96.889,96.858,96.869,214699997.0
2006-12-28 07:56:00,96.875,96.891,96.875,96.891,98099997.0
2006-12-28 07:57:00,96.888,96.907,96.875,96.895,244600000.0
2006-12-28 07:58:00,96.871,96.895,96.871,96.895,142500001.0
2006-12-28 07:59:00,96.9,96.908,96.848,96.848,298900000.0
2006-12-28 08:00:00,96.897,96.899,96.874,96.891,148600000.0
2006-12-28 08:01:00,96.893,96.902,96.873,96.873,223200001.0
2006-12-28 08:02:00,96.895,96.895,96.871,96.88,153000001.0
2006-12-28 08:03:00,96.878,96.888,96.862,96.869,274699994.0
2006-12-28 08:04:00,96.88,96.895,96.87,96.895,275400003.0
2006-12-28 08:05:00,96.871,96.897,96.869,96.891,132100001.0
2006-12-28 08:06:00,96.898,96.903,96.884,96.887,95299999.0
2006-12-28 08:07:00,96.883,96.912,96.883,96.907,105700000.0
2006-12-28 08:08:00,96.914,96.916,96.892,96.892,127700000.0
2006-12-28 08:09:00,96.902,96.917,96.882,96.907,207799995.0
2006-12-28 08:10:00,96.894,96.919,96.888,96.916,192699997.0
2006-12-28 08:11:00,96.902,96.92,96.885,96.905,172999999.0
2006-12-28 08:12:00,96.893,96.917,96.892,96.91,333899998.0
2006-12-28 08:13:00,96.9,96.921,96.893,96.893,236500003.0
2006-12-28 08:14:00,96.909,96.923,96.898,96.917,290400001.0
2006-12-28 08:15:00,96.904,96.921,96.89,96.91,197300001.0
2006-12-28 08:16:00,96.916,96.916,96.88,96.88,58000001.0
2006-12-28 08:17:00,96.911,96.911,96.876,96.887,168900000.0
2006-12-28 08:18:00,96.889,96.912,96.889,96.905,298499996.0
2006-12-28 08:19:00,96.901,96.915,96.856,96.88,275199997.0
2006-12-28 08:20:00,96.871,96.886,96.848,96.868,126399998.0
2006-12-28 08:21:00,96.883,96.891,96.864,96.879,102600000.0
2006-12-28 08:22:00,96.866,96.887,96.861,96.875,317000001.0
2006-12-28 08:23:00,96.849,96.871,96.849,96.859,163100001.0
2006-12-28 08:24:00,96.848,96.863,96.823,96.84,264099996.0
2006-12-28 08:25:00,96.848,96.848,96.829,96.836,95800000.0
2006-12-28 08:26:00,96.819,96.846,96.81,96.831,242700001.0
2006-12-28 08:27:00,96.825,96.845,96.814,96.835,397599999.0
2006-12-28 08:28:00,96.829,96.84,96.81,96.828,365100000.0
2006-12-28 08:29:00,96.819,96.848,96.819,96.839,118200000.0
2006-12-28 08:30:00,96.845,96.845,96.812,96.823,237200000.0
2006-12-28 08:31:00,96.846,96.855,96.825,96.847,176400002.0
2006-12-28 08:32:00,96.847,96.851,96.832,96.832,173800000.0
2006-12-28 08:33:00,96.851,96.874,96.842,96.867,127200000.0
2006-12-28 08:34:00,96.857,96.875,96.846,96.867,161200003.0
2006-12-28 08:35:00,96.867,96.874,96.847,96.849,163300001.0
2006-12-28 08:36:00,96.849,96.863,96.837,96.846,287799993.0
2006-12-28 08:37:00,96.868,96.874,96.851,96.873,152199998.0
2006-12-28 08:38:00,96.858,96.875,96.854,96.875,212799997.0
2006-12-28 08:39:00,96.865,96.881,96.845,96.867,175299996.0
2006-12-28 08:40:00,96.877,96.877,96.846,96.846,231899999.0
2006-12-28 08:41:00,96.852,96.852,96.825,96.825,246899998.0
2006-12-28 08:42:00,96.834,96.836,96.811,96.835,277200001.0
2006-12-28 08:43:00,96.83,96.838,96.814,96.826,336499993.0
2006-12-28 08:44:00,96.83,96.84,96.793,96.811,211399999.0
2006-12-28 08:45:00,96.817,96.821,96.798,96.808,164199998.0
2006-12-28 08:46:00,96.818,96.827,96.801,96.806,171899999.0
2006-12-28 08:47:00,96.836,96.854,96.822,96.831,145800000.0
2006-12-28 08:48:00,96.832,96.856,96.832,96.846,264100000.0
2006-12-28 08:49:00,96.845,96.865,96.83,96.852,367900005.0
2006-12-28 08:50:00,96.86,96.87,96.831,96.846,285299993.0
2006-12-28 08:51:00,96.844,96.871,96.804,96.827,227400001.0
2006-12-28 08:52:00,96.811,96.832,96.788,96.796,97000002.0
2006-12-28 08:53:00,96.805,96.805,96.768,96.778,246300000.0
2006-12-28 08:54:00,96.784,96.799,96.772,96.783,123999998.0
2006-12-28 08:55:00,96.77,96.799,96.766,96.778,178199997.0
2006-12-28 08:56:00,96.778,96.793,96.756,96.756,208400003.0
2006-12-28 08:57:00,96.785,96.797,96.768,96.785,292399998.0
2006-12-28 08:58:00,96.788,96.802,96.776,96.794,113800002.0
2006-12-28 08:59:00,96.792,96.81,96.772,96.81,184200002.0
2006-12-28 09:00:00,96.809,96.822,96.788,96.813,339499997.0
2006-12-28 09:01:00,96.791,96.816,96.791,96.81,301400003.0
2006-12-28 09:02:00,96.798,96.812,96.78,96.797,272499997.0
2006-12-28 09:03:00,96.8,96.813,96.794,96.807,198299999.0
2006-12-28 09:04:00,96.786,96.819,96.786,96.808,162899998.0
2006-12-28 09:05:00,96.806,96.81,96.778,96.787,283600004.0
2006-12-28 09:06:00,96.793,96.807,96.782,96.804,235000000.0
2006-12-28 09:07:00,96.79,96.822,96.789,96.811,240700001.0
2006-12-28 09:08:00,96.78,96.827,96.78,96.82,325199999.0
2006-12-28 09:09:00,96.82,96.832,96.799,96.815,239099993.0
2006-12-28 09:10:00,96.807,96.827,96.797,96.809,299199998.0
2006-12-28 09:11:00,96.812,96.82,96.797,96.804,154999999.0
2006-12-28 09:12:00,96.806,96.832,96.799,96.832,249899998.0
2006-12-28 09:13:00,96.825,96.853,96.824,96.845,263700000.0
2006-12-28 09:14:00,96.824,96.844,96.811,96.831,203700000.0
2006-12-28 09:15:00,96.839,96.839,96.802,96.802,160899998.0
2006-12-28 09:16:00,96.828,96.829,96.811,96.814,72800000.0
2006-12-28 09:17:00,96.833,96.835,96.806,96.816,251499995.0
2006-12-28 09:18:00,96.806,96.839,96.806,96.835,299599999.0
2006-12-28 09:19:00,96.84,96.84,96.811,96.817,175600000.0
2006-12-28 09:20:00,96.838,96.838,96.805,96.81,291799997.0
2006-12-28 09:21:00,96.819,96.851,96.816,96.834,318500000.0
2006-12-28 09:22:00,96.851,96.856,96.834,96.841,169900002.0
2006-12-28 09:23:00,96.846,96.848,96.827,96.827,179199998.0
2006-12-28 09:24:00,96.843,96.853,96.824,96.841,215400000.0
2006-12-28 09:25:00,96.85,96.87,96.831,96.841,329200002.0
2006-12-28 09:26:00,96.814,96.832,96.814,96.831,63500001.0
2006-12-28 09:27:00,96.822,96.842,96.818,96.835,215800003.0
2006-12-28 09:28:00,96.822,96.844,96.816,96.844,390899998.0
2006-12-28 09:29:00,96.841,96.852,96.829,96.848,300299997.0
2006-12-28 09:30:00,96.842,96.842,96.805,96.812,200000000.0
2006-12-28 09:31:00,96.835,96.842,96.814,96.829,169799998.0
2006-12-28 09:32:00,96.823,96.848,96.823,96.848,344699999.0
2006-12-28 09:33:00,96.83,96.845,96.808,96.83,290599999.0
2006-12-28 09:34:00,96.797,96.833,96.797,96.833,210499998.0
2006-12-28 09:35:00,96.821,96.821,96.783,96.783,115599999.0
2006-12-28 09:36:00,96.795,96.795,96.752,96.752,257399998.0
2006-12-28 09:37:00,96.761,96.795,96.747,96.769,281700001.0
2006-12-28 09:38:00,96.75,96.79,96.741,96.79,357799997.0
2006-12-28 09:39:00,96.763,96.781,96.748,96.753,274499999.0
2006-12-28 09:40:00,96.758,96.773,96.739,96.751,103699999.0
2006-12-28 09:41:00,96.762,96.762,96.737,96.748,182799999.0
2006-12-28 09:42:00,96.752,96.787,96.736,96.787,246299998.0
2006-12-28 09:43:00,96.76,96.783,96.754,96.773,205000004.0
2006-12-28 09:44:00,96.777,96.783,96.748,96.756,155100000.0
2006-12-28 09:45:00,96.778,96.778,96.748,96.748,320100001.0
2006-12-28 09:46:00,96.75,96.765,96.75,96.75,179700001.0
2006-12-28 09:47:00,96.75,96.758,96.73,96.737,265200001.0
2006-12-28 09:48:00,96.744,96.752,96.728,96.731,214699996.0
2006-12-28 09:49:00,96.723,96.755,96.711,96.732,206599997.0
2006-12-28 09:50:00,96.743,96.764,96.741,96.744,322500000.0
2006-12-28 09:51:00,96.732,96.757,96.732,96.74,197200003.0
2006-12-28 09:52:00,96.741,96.762,96.723,96.745,288700000.0
2006-12-28 09:53:00,96.732,96.753,96.723,96.738,268499997.0
2006-12-28 09:54:00,96.752,96.778,96.752,96.771,168199999.0
2006-12-28 09:55:00,96.761,96.788,96.741,96.767,119800000.0
2006-12-28 09:56:00,96.773,96.789,96.767,96.785,198600002.0
2006-12-28 09:57:00,96.783,96.792,96.757,96.757,314900004.0
2006-12-28 09:58:00,96.76,96.781,96.74,96.756,192099998.0
2006-12-28 09:59:00,96.76,96.789,96.76,96.768,163899999.0
2006-12-28 10:00:00,96.778,96.804,96.777,96.777,230799998.0
2006-12-28 10:01:00,96.79,96.805,96.761,96.786,272700002.0
2006-12-28 10:02:00,96.783,96.8,96.776,96.791,159399998.0
2006-12-28 10:03:00,96.787,96.796,96.771,96.776,286400000.0
2006-12-28 10:04:00,96.799,96.799,96.764,96.788,184100003.0
2006-12-28 10:05:00,96.768,96.795,96.757,96.785,149399999.0
2006-12-28 10:06:00,96.782,96.8,96.782,96.8,75500001.0
2006-12-28 10:07:00,96.776,96.79,96.759,96.79,74100000.0
2006-12-28 10:08:00,96.757,96.788,96.757,96.785,284899998.0
2006-12-28 10:09:00,96.775,96.792,96.775,96.785,117200001.0
2006-12-28 10:10:00,96.77,96.79,96.755,96.769,259499998.0
2006-12-28 10:11:00,96.771,96.794,96.771,96.791,230899999.0
2006-12-28 10:12:00,96.788,96.795,96.767,96.767,256699997.0
2006-12-28 10:13:00,96.782,96.793,96.768,96.792,196999998.0
2006-12-28 10:14:00,96.786,96.799,96.774,96.794,236099999.0
2006-12-28 10:15:00,96.809,96.811,96.785,96.79,178899999.0
2006-12-28 10:16:00,96.786,96.816,96.78,96.81,237099997.0
2006-12-28 10:17:00,96.793,96.817,96.783,96.799,147699999.0
2006-12-28 10:18:00,96.807,96.814,96.779,96.779,170400001.0
2006-12-28 10:19:00,96.767,96.795,96.767,96.794,259100003.0
2006-12-28 10:20:00,96.781,96.804,96.772,96.787,341300000.0
2006-12-28 10:21:00,96.795,96.808,96.78,96.792,254700003.0
2006-12-28 10:22:00,96.811,96.815,96.789,96.805,302199998.0
2006-12-28 10:23:00,96.795,96.801,96.773,96.781,253500000.0
2006-12-28 10:24:00,96.802,96.821,96.783,96.805,129999999.0
2006-12-28 10:25:00,96.814,96.855,96.814,96.855,157899998.0
2006-12-28 10:26:00,96.836,96.841,96.81,96.81,246400001.0
2006-12-28 10:27:00,96.817,96.839,96.817,96.833,148500001.0
2006-12-28 10:28:00,96.812,96.84,96.812,96.84,139700000.0
2006-12-28 10:29:00,96.842,96.848,96.826,96.826,178400000.0
2006-12-28 10:30:00,96.842,96.842,96.811,96.811,169000001.0
2006-12-28 10:31:00,96.815,96.838,96.799,96.816,209899999.0
2006-12-28 10:32:00,96.818,96.837,96.804,96.837,157300000.0
2006-12-28 10:33:00,96.822,96.836,96.81,96.826,170699999.0
2006-12-28 10:34:00,96.816,96.842,96.816,96.834,171600000.0
2006-12-28 10:35:00,96.818,96.845,96.818,96.843,205499998.0
2006-12-28 10:36:00,96.822,96.84,96.807,96.819,332799995.0
2006-12-28 10:37:00,96.792,96.827,96.792,96.827,276300000.0
2006-12-28 10:38:00,96.824,96.83,96.807,96.807,348199994.0
2006-12-28 10:39:00,96.835,96.852,96.821,96.829,350400001.0
2006-12-28 10:40:00,96.836,96.846,96.817,96.827,210999999.0
2006-12-28 10:41:00,96.844,96.856,96.831,96.855,356699992.0
2006-12-28 10:42:00,96.837,96.875,96.831,96.867,224299998.0
2006-12-28 10:43:00,96.841,96.87,96.826,96.87,218300002.0
2006-12-28 10:44:00,96.856,96.87,96.834,96.834,252800003.0
2006-12-28 10:45:00,96.846,96.864,96.832,96.845,302999994.0
2006-12-28 10:46:00,96.842,96.862,96.832,96.847,41700000.0
2006-12-28 10:47:00,96.851,96.865,96.84,96.863,222899998.0
2006-12-28 10:48:00,96.865,96.874,96.842,96.842,315600001.0
2006-12-28 10:49:00,96.873,96.89,96.861,96.864,213900002.0
2006-12-28 10:50:00,96.889,96.89,96.872,96.873,177800000.0
2006-12-28 10:51:00,96.879,96.909,96.878,96.892,194700000.0
2006-12-28 10:52:00,96.886,96.918,96.886,96.908,192500000.0
2006-12-28 10:53:00,96.91,96.917,96.884,96.898,213700001.0
2006-12-28 10:54:00,96.898,96.922,96.871,96.916,253900000.0
2006-12-28 10:55:00,96.891,96.91,96.873,96.898,261700003.0
2006-12-28 10:56:00,96.891,96.908,96.877,96.907,184299999.0
2006-12-28 10:57:00,96.889,96.904,96.874,96.884,286300001.0
2006-12-28 10:58:00,96.859,96.886,96.852,96.886,361300002.0
2006-12-28 10:59:00,96.877,96.878,96.855,96.855,113999998.0
2006-12-28 11:00:00,96.849,96.869,96.843,96.845,210300000.0
2006-12-28 11:01:00,96.862,96.871,96.841,96.863,274099997.0
2006-12-28 11:02:00,96.856,96.89,96.856,96.89,225399999.0
2006-12-28 11:03:00,96.904,96.909,96.877,96.88,265300000.0
2006-12-28 11:04:00,96.905,96.931,96.904,96.917,304699998.0
2006-12-28 11:05:00,96.911,96.951,96.911,96.944,283299995.0
2006-12-28 11:06:00,96.937,96.952,96.922,96.945,260100002.0
2006-12-28 11:07:00,96.941,96.941,96.915,96.915,96400000.0
2006-12-28 11:08:00,96.921,96.927,96.899,96.899,215000001.0
2006-12-28 11:09:00,96.916,96.933,96.902,96.917,315800005.0
2006-12-28 11:10:00,96.916,96.94,96.904,96.919,120799997.0
2006-12-28 11:11:00,96.91,96.947,96.909,96.947,337600003.0
2006-12-28 11:12:00,96.948,96.956,96.929,96.95,239600000.0
2006-12-28 11:13:00,96.951,96.955,96.93,96.941,266600000.0
2006-12-28 11:14:00,96.96,96.981,96.943,96.957,282599998.0
2006-12-28 11:15:00,96.971,96.996,96.96,96.995,269300002.0
2006-12-28 11:16:00,97.003,97.025,96.993,97.019,175799999.0
2006-12-28 11:17:00,97.006,97.024,96.991,96.998,210299998.0
2006-12-28 11:18:00,96.99,97.015,96.978,96.982,266100000.0
2006-12-28 11:19:00,96.986,97.023,96.986,97.02,314800005.0
2006-12-28 11:20:00,97.012,97.03,96.995,97.02,360100003.0
2006-12-28 11:21:00,97.021,97.022,96.987,97.015,314500000.0
2006-12-28 11:22:00,97.034,97.078,97.03,97.06,132600000.0
2006-12-28 11:23:00,97.057,97.057,97.026,97.026,130900001.0
2006-12-28 11:24:00,97.032,97.053,97.028,97.038,198200000.0
2006-12-28 11:25:00,97.037,97.052,97.024,97.049,137099998.0
2006-12-28 11:26:00,97.052,97.052,97.022,97.029,240700001.0
2006-12-28 11:27:00,97.026,97.043,97.009,97.03,298200000.0
2006-12-28 11:28:00,97.033,97.064,97.028,97.064,244600001.0
2006-12-28 11:29:00,97.04,97.07,97.016,97.07,289999997.0
2006-12-28 11:30:00,97.059,97.077,97.047,97.062,423500003.0
2006-12-28 11:31:00,97.065,97.078,97.052,97.054,303399997.0
2006-12-28 11:32:00,97.072,97.077,97.053,97.059,391599995.0
2006-12-28 11:33:00,97.065,97.075,97.033,97.033,291600004.0
2006-12-28 11:34:00,97.045,97.074,97.045,97.068,382599998.0
2006-12-28 11:35:00,97.035,97.064,97.034,97.064,186299997.0
2006-12-28 11:36:00,97.044,97.048,97.019,97.029,209200001.0
2006-12-28 11:37:00,97.05,97.065,97.032,97.047,244599997.0
2006-12-28 11:38:00,97.05,97.071,97.048,97.071,267699999.0
2006-12-28 11:39:00,97.048,97.074,97.037,97.074,277400003.0
2006-12-28 11:40:00,97.066,97.078,97.04,97.059,270599997.0
2006-12-28 11:41:00,97.066,97.066,97.025,97.037,343300003.0
2006-12-28 11:42:00,97.052,97.068,97.03,97.04,234399998.0
2006-12-28 11:43:00,97.011,97.04,97.007,97.036,310100000.0
2006-12-28 11:44:00,97.033,97.042,97.019,97.029,318099997.0
2006-12-28 11:45:00,97.023,97.06,97.023,97.06,259999998.0
2006-12-28 11:46:00,97.038,97.06,97.022,97.036,261799997.0
2006-12-28 11:47:00,97.052,97.052,97.024,97.034,206199998.0
2006-12-28 11:48:00,97.017,97.04,97.017,97.04,250499995.0
2006-12-28 11:49:00,97.024,97.055,97.017,97.039,226999997.0
2006-12-28 11:50:00,97.037,97.038,97.008,97.019,147799998.0
2006-12-28 11:51:00,97.027,97.048,97.019,97.047,173699996.0
2006-12-28 11:52:00,97.051,97.065,97.042,97.055,338600004.0
2006-12-28 11:53:00,97.061,97.062,97.016,97.026,381300005.0
2006-12-28 11:54:00,97.013,97.043,97.013,97.043,210100002.0
2006-12-28 11:55:00,97.052,97.052,97.026,97.026,285399998.0
2006-12-28 11:56:00,97.026,97.045,97.016,97.032,331300002.0
2006-12-28 11:57:00,97.033,97.058,97.019,97.034,273500001.0
2006-12-28 11:58:00,97.031,97.048,97.008,97.027,225099997.0
2006-12-28 11:59:00,97.038,97.073,97.038,97.063,238600001.0
2006-12-28 12:00:00,97.045,97.069,97.034,97.069,511800006.0
2006-12-28 12:01:00,97.054,97.074,97.048,97.073,166900002.0
2006-12-28 12:02:00,97.069,97.087,97.049,97.082,249699997.0
2006-12-28 12:03:00,97.058,97.082,97.046,97.074,297899997.0
2006-12-28 12:04:00,97.042,97.07,97.042,97.056,249199999.0
2006-12-28 12:05:00,97.045,97.072,97.045,97.072,176700000.0
2006-12-28 12:06:00,97.054,97.073,97.039,97.073,257500001.0
2006-12-28 12:07:00,97.071,97.072,97.049,97.051,321600001.0
2006-12-28 12:08:00,97.061,97.073,97.043,97.055,246999998.0
2006-12-28 12:09:00,97.061,97.073,97.048,97.053,171599999.0
2006-12-28 12:10:00,97.069,97.069,97.036,97.044,339200000.0
2006-12-28 12:11:00,97.07,97.07,97.043,97.064,211399996.0
2006-12-28 12:12:00,97.041,97.067,97.039,97.059,296800005.0
2006-12-28 12:13:00,97.064,97.076,97.042,97.062,233400003.0
2006-12-28 12:14:00,97.068,97.078,97.053,97.066,242600000.0
2006-12-28 12:15:00,97.073,97.076,97.033,97.058,230699995.0
2006-12-28 12:16:00,97.079,97.094,97.064,97.071,248500005.0
2006-12-28 12:17:00,97.075,97.087,97.047,97.047,224600000.0
2006-12-28 12:18:00,97.075,97.085,97.049,97.049,77100000.0
2006-12-28 12:19:00,97.059,97.091,97.059,97.065,317999997.0
2006-12-28 12:20:00,97.084,97.116,97.084,97.116,236000000.0
2006-12-28 12:21:00,97.11,97.115,97.08,97.089,358400002.0
2006-12-28 12:22:00,97.109,97.121,97.087,97.111,149899997.0
2006-12-28 12:23:00,97.112,97.114,97.084,97.095,304499998.0
2006-12-28 12:24:00,97.099,97.104,97.084,97.089,218399999.0
2006-12-28 12:25:00,97.079,97.112,97.078,97.094,121400000.0
2006-12-28 12:26:00,97.111,97.141,97.106,97.141,182599999.0
2006-12-28 12:27:00,97.13,97.13,97.1,97.1,271800002.0
2006-12-28 12:28:00,97.113,97.127,97.094,97.102,246699997.0
2006-12-28 12:29:00,97.12,97.129,97.098,97.112,306899996.0
2006-12-28 12:30:00,97.092,97.119,97.089,97.104,163999999.0
2006-12-28 12:31:00,97.101,97.121,97.085,97.085,236299997.0
2006-12-28 12:32:00,97.083,97.108,97.083,97.108,314100001.0
2006-12-28 12:33:00,97.089,97.114,97.089,97.101,177700001.0
2006-12-28 12:34:00,97.104,97.104,97.079,97.079,44900000.0
2006-12-28 12:35:00,97.089,97.098,97.076,97.082,290699999.0
2006-12-28 12:36:00,97.094,97.098,97.072,97.096,259900000.0
2006-12-28 12:37:00,97.097,97.099,97.079,97.097,216400002.0
2006-12-28 12:38:00,97.093,97.106,97.08,97.099,192500003.0
2006-12-28 12:39:00,97.077,97.113,97.075,97.113,108100000.0
2006-12-28 12:40:00,97.113,97.121,97.107,97.114,95600002.0
2006-12-28 12:41:00,97.093,97.113,97.093,97.112,184899997.0
2006-12-28 12:42:00,97.107,97.109,97.084,97.105,251499999.0
2006-12-28 12:43:00,97.113,97.115,97.092,97.1,185499999.0
2006-12-28 12:44:00,97.107,97.109,97.084,97.105,340899997.0
2006-12-28 12:45:00,97.098,97.103,97.076,97.081,345099997.0
2006-12-28 12:46:00,97.074,97.102,97.074,97.102,311600005.0
2006-12-28 12:47:00,97.08,97.103,97.078,97.094,216400001.0
2006-12-28 12:48:00,97.081,97.097,97.077,97.094,310700005.0
2006-12-28 12:49:00,97.095,97.095,97.067,97.078,148899999.0
2006-12-28 12:50:00,97.095,97.095,97.066,97.079,265200003.0
2006-12-28 12:51:00,97.083,97.097,97.065,97.083,182300001.0
2006-12-28 12:52:00,97.085,97.109,97.078,97.102,285900000.0
2006-12-28 12:53:00,97.097,97.128,97.068,97.103,193999998.0
2006-12-28 12:54:00,97.124,97.133,97.097,97.113,120100001.0
2006-12-28 12:55:00,97.112,97.145,97.112,97.145,164699998.0
2006-12-28 12:56:00,97.149,97.152,97.114,97.13,324499999.0
2006-12-28 12:57:00,97.156,97.182,97.153,97.18,247899999.0
2006-12-28 12:58:00,97.161,97.18,97.128,97.143,234400000.0
2006-12-28 12:59:00,97.144,97.169,97.13,97.13,247999995.0
2006-12-28 13:00:00,97.157,97.184,97.152,97.172,375899996.0
2006-12-28 13:01:00,97.176,97.176,97.133,97.167,157099997.0
2006-12-28 13:02:00,97.171,97.176,97.148,97.154,257899998.0
2006-12-28 13:03:00,97.159,97.178,97.155,97.165,118000002.0
2006-12-28 13:04:00,97.144,97.171,97.142,97.171,321400002.0
2006-12-28 13:05:00,97.166,97.166,97.138,97.138,101000000.0
2006-12-28 13:06:00,97.144,97.171,97.14,97.145,123699999.0
2006-12-28 13:07:00,97.149,97.17,97.128,97.131,245200003.0
2006-12-28 13:08:00,97.167,97.175,97.15,97.158,414699997.0
2006-12-28 13:09:00,97.163,97.173,97.146,97.15,203799998.0
2006-12-28 13:10:00,97.167,97.182,97.154,97.164,205799999.0
2006-12-28 13:11:00,97.165,97.184,97.154,97.165,117700000.0
2006-12-28 13:12:00,97.182,97.225,97.182,97.225,276100000.0
2006-12-28 13:13:00,97.217,97.229,97.187,97.189,283600001.0
2006-12-28 13:14:00,97.203,97.225,97.203,97.223,255700000.0
2006-12-28 13:15:00,97.21,97.23,97.204,97.226,267899996.0
2006-12-28 13:16:00,97.207,97.256,97.207,97.237,200100002.0
2006-12-28 13:17:00,97.261,97.262,97.195,97.227,265400002.0
2006-12-28 13:18:00,97.234,97.247,97.226,97.237,38300000.0
2006-12-28 13:19:00,97.233,97.241,97.216,97.22,255499997.0
2006-12-28 13:20:00,97.234,97.234,97.204,97.21,72900000.0
2006-12-28 13:21:00,97.218,97.237,97.213,97.229,271700002.0
2006-12-28 13:22:00,97.234,97.246,97.218,97.225,339699998.0
2006-12-28 13:23:00,97.237,97.242,97.213,97.219,183199999.0
2006-12-28 13:24:00,97.217,97.23,97.196,97.209,249699995.0
2006-12-28 13:25:00,97.199,97.221,97.197,97.215,244299999.0
2006-12-28 13:26:00,97.213,97.238,97.207,97.234,196700001.0
2006-12-28 13:27:00,97.233,97.236,97.208,97.208,215400000.0
2006-12-28 13:28:00,97.22,97.227,97.198,97.204,239099998.0
2006-12-28 13:29:00,97.223,97.225,97.192,97.21,279000000.0
2006-12-28 13:30:00,97.208,97.224,97.186,97.208,177299997.0
2006-12-28 13:31:00,97.192,97.217,97.189,97.198,248400001.0
2006-12-28 13:32:00,97.194,97.215,97.18,97.202,257400001.0
2006-12-28 13:33:00,97.186,97.215,97.185,97.203,212299997.0
2006-12-28 13:34:00,97.194,97.217,97.189,97.189,129000001.0
2006-12-28 13:35:00,97.199,97.208,97.179,97.195,184299998.0
2006-12-28 13:36:00,97.185,97.202,97.177,97.189,163499999.0
2006-12-28 13:37:00,97.177,97.202,97.175,97.202,183999999.0
2006-12-28 13:38:00,97.197,97.197,97.158,97.158,249000002.0
2006-12-28 13:39:00,97.182,97.195,97.166,97.191,209400001.0
2006-12-28 13:40:00,97.18,97.192,97.166,97.179,118399998.0
2006-12-28 13:41:00,97.185,97.185,97.156,97.161,254499998.0
2006-12-28 13:42:00,97.172,97.185,97.149,97.158,217100002.0
2006-12-28 13:43:00,97.163,97.18,97.155,97.18,139400000.0
2006-12-28 13:44:00,97.186,97.186,97.165,97.165,169599997.0
2006-12-28 13:45:00,97.173,97.195,97.167,97.188,345400005.0
2006-12-28 13:46:00,97.165,97.195,97.165,97.194,212200002.0
2006-12-28 13:47:00,97.171,97.208,97.171,97.2,283099996.0
2006-12-28 13:48:00,97.171,97.189,97.151,97.151,113399999.0
2006-12-28 13:49:00,97.175,97.182,97.153,97.171,258499996.0
2006-12-28 13:50:00,97.17,97.193,97.155,97.174,441200006.0
2006-12-28 13:51:00,97.187,97.198,97.155,97.167,293600000.0
2006-12-28 13:52:00,97.152,97.187,97.152,97.177,220199997.0
2006-12-28 13:53:00,97.179,97.195,97.165,97.18,300499995.0
2006-12-28 13:54:00,97.162,97.18,97.151,97.175,347500004.0
2006-12-28 13:55:00,97.181,97.191,97.173,97.175,76599999.0
2006-12-28 13:56:00,97.189,97.19,97.17,97.17,302399997.0
2006-12-28 13:57:00,97.177,97.178,97.143,97.159,257700002.0
2006-12-28 13:58:00,97.169,97.184,97.152,97.166,216200000.0
2006-12-28 13:59:00,97.176,97.192,97.166,97.167,297699995.0
2006-12-28 14:00:00,97.188,97.203,97.172,97.2,244700003.0
2006-12-28 14:01:00,97.185,97.198,97.168,97.192,197899998.0
2006-12-28 14:02:00,97.187,97.196,97.163,97.163,240799996.0
2006-12-28 14:03:00,97.152,97.183,97.144,97.154,141100003.0
2006-12-28 14:04:00,97.18,97.195,97.162,97.19,267400000.0
2006-12-28 14:05:00,97.173,97.191,97.155,97.172,164299999.0
2006-12-28 14:06:00,97.153,97.197,97.153,97.174,226200000.0
2006-12-28 14:07:00,97.175,97.2,97.17,97.186,107600000.0
2006-12-28 14:08:00,97.194,97.203,97.17,97.195,363500000.0
2006-12-28 14:09:00,97.199,97.207,97.185,97.185,163199999.0
2006-12-28 14:10:00,97.203,97.222,97.169,97.204,165799996.0
2006-12-28 14:11:00,97.205,97.227,97.204,97.224,179599998.0
2006-12-28 14:12:00,97.215,97.215,97.184,97.184,201700000.0
2006-12-28 14:13:00,97.208,97.221,97.2,97.205,287600001.0
2006-12-28 14:14:00,97.206,97.255,97.206,97.242,167499997.0
2006-12-28 14:15:00,97.218,97.255,97.218,97.249,284000003.0
2006-12-28 14:16:00,97.219,97.239,97.216,97.239,148200002.0
2006-12-28 14:17:00,97.233,97.254,97.233,97.252,103899999.0
2006-12-28 14:18:00,97.247,97.269,97.224,97.269,322200000.0
2006-12-28 14:19:00,97.255,97.283,97.252,97.273,221200001.0
2006-12-28 14:20:00,97.278,97.299,97.267,97.281,267500000.0
2006-12-28 14:21:00,97.262,97.28,97.245,97.27,173999999.0
2006-12-28 14:22:00,97.229,97.261,97.229,97.261,200400001.0
2006-12-28 14:23:00,97.244,97.265,97.23,97.253,266200000.0
2006-12-28 14:24:00,97.231,97.26,97.217,97.248,184999995.0
2006-12-28 14:25:00,97.234,97.255,97.232,97.255,60900002.0
2006-12-28 14:26:00,97.257,97.274,97.24,97.25,131800000.0
2006-12-28 14:27:00,97.253,97.271,97.242,97.265,185199998.0
2006-12-28 14:28:00,97.254,97.269,97.239,97.249,242400001.0
2006-12-28 14:29:00,97.262,97.276,97.25,97.27,297399999.0
2006-12-28 14:30:00,97.255,97.283,97.244,97.244,240599998.0
2006-12-28 14:31:00,97.254,97.292,97.229,97.272,275200002.0
2006-12-28 14:32:00,97.28,97.307,97.266,97.275,207700000.0
2006-12-28 14:33:00,97.278,97.308,97.278,97.308,101999999.0
2006-12-28 14:34:00,97.301,97.331,97.278,97.295,280299998.0
2006-12-28 14:35:00,97.325,97.343,97.312,97.332,206999997.0
2006-12-28 14:36:00,97.301,97.345,97.301,97.344,229399996.0
2006-12-28 14:37:00,97.344,97.344,97.316,97.321,86400000.0
2006-12-28 14:38:00,97.334,97.341,97.308,97.335,362100001.0
2006-12-28 14:39:00,97.336,97.35,97.314,97.334,199899998.0
2006-12-28 14:40:00,97.333,97.368,97.333,97.367,300799998.0
2006-12-28 14:41:00,97.396,97.424,97.383,97.402,194999998.0
2006-12-28 14:42:00,97.401,97.448,97.4,97.424,209599998.0
2006-12-28 14:43:00,97.437,97.437,97.395,97.414,293800001.0
2006-12-28 14:44:00,97.428,97.428,97.401,97.41,226200001.0
2006-12-28 14:45:00,97.392,97.433,97.39,97.433,275399998.0
2006-12-28 14:46:00,97.403,97.433,97.403,97.427,263700001.0
2006-12-28 14:47:00,97.43,97.445,97.405,97.435,416799998.0
2006-12-28 14:48:00,97.441,97.458,97.43,97.443,184700000.0
2006-12-28 14:49:00,97.435,97.454,97.417,97.437,187099998.0
2006-12-28 14:50:00,97.435,97.454,97.419,97.433,314999996.0
2006-12-28 14:51:00,97.451,97.46,97.421,97.439,295299997.0
2006-12-28 14:52:00,97.466,97.521,97.463,97.52,327599997.0
2006-12-28 14:53:00,97.511,97.537,97.509,97.537,223599996.0
2006-12-28 14:54:00,97.549,97.556,97.518,97.534,313799997.0
2006-12-28 14:55:00,97.541,97.56,97.532,97.549,171700000.0
2006-12-28 14:56:00,97.553,97.565,97.532,97.565,172999999.0
2006-12-28 14:57:00,97.546,97.561,97.51,97.53,236899999.0
2006-12-28 14:58:00,97.533,97.533,97.494,97.5,105599999.0
2006-12-28 14:59:00,97.515,97.522,97.463,97.516,299900003.0
2006-12-28 15:00:00,97.512,97.512,97.486,97.492,145699999.0
2006-12-28 15:01:00,97.514,97.514,97.487,97.495,233699999.0
2006-12-28 15:02:00,97.488,97.505,97.48,97.486,276899999.0
2006-12-28 15:03:00,97.504,97.514,97.485,97.485,252600001.0
2006-12-28 15:04:00,97.486,97.514,97.485,97.505,302399995.0
2006-12-28 15:05:00,97.499,97.509,97.474,97.491,287799998.0
2006-12-28 15:06:00,97.482,97.499,97.472,97.479,226300001.0
2006-12-28 15:07:00,97.49,97.494,97.46,97.465,132600001.0
2006-12-28 15:08:00,97.476,97.491,97.465,97.478,251500000.0
2006-12-28 15:09:00,97.478,97.495,97.457,97.476,162799997.0
2006-12-28 15:10:00,97.494,97.494,97.463,97.469,246899999.0
2006-12-28 15:11:00,97.461,97.488,97.461,97.472,115899999.0
2006-12-28 15:12:00,97.483,97.505,97.472,97.505,169700002.0
2006-12-28 15:13:00,97.475,97.51,97.468,97.501,238200002.0
2006-12-28 15:14:00,97.49,97.501,97.473,97.478,292599997.0
2006-12-28 15:15:00,97.484,97.504,97.475,97.497,307799997.0
2006-12-28 15:16:00,97.465,97.499,97.464,97.494,375700000.0
2006-12-28 15:17:00,97.487,97.51,97.482,97.51,364099998.0
2006-12-28 15:18:00,97.505,97.524,97.495,97.521,178100004.0
2006-12-28 15:19:00,97.511,97.531,97.496,97.514,316100000.0
2006-12-28 15:20:00,97.515,97.542,97.508,97.542,249999999.0
2006-12-28 15:21:00,97.533,97.542,97.508,97.527,162199999.0
2006-12-28 15:22:00,97.515,97.537,97.469,97.527,179899998.0
2006-12-28 15:23:00,97.528,97.548,97.521,97.535,310700001.0
2006-12-28 15:24:00,97.545,97.55,97.51,97.51,298099994.0
2006-12-28 15:25:00,97.549,97.55,97.52,97.525,255699997.0
2006-12-28 15:26:00,97.543,97.553,97.522,97.535,258399999.0
2006-12-28 15:27:00,97.551,97.57,97.533,97.55,438899994.0
2006-12-28 15:28:00,97.546,97.56,97.535,97.552,169199998.0
2006-12-28 15:29:00,97.51,97.538,97.507,97.53,244099997.0
2006-12-28 15:30:00,97.531,97.546,97.505,97.53,342699998.0
2006-12-28 15:31:00,97.531,97.55,97.509,97.542,390999998.0
2006-12-28 15:32:00,97.54,97.55,97.51,97.514,314999992.0
2006-12-28 15:33:00,97.503,97.521,97.497,97.497,189500000.0
2006-12-28 15:34:00,97.503,97.503,97.466,97.48,331899999.0
2006-12-28 15:35:00,97.493,97.493,97.454,97.456,163100000.0
2006-12-28 15:36:00,97.485,97.506,97.479,97.48,160699999.0
2006-12-28 15:37:00,97.472,97.503,97.461,97.468,236499999.0
2006-12-28 15:38:00,97.464,97.478,97.447,97.455,275700000.0
2006-12-28 15:39:00,97.472,97.483,97.453,97.468,183700002.0
2006-12-28 15:40:00,97.469,97.486,97.466,97.486,87200001.0
2006-12-28 15:41:00,97.465,97.485,97.461,97.477,140299998.0
2006-12-28 15:42:00,97.478,97.499,97.465,97.48,131099997.0
2006-12-28 15:43:00,97.507,97.515,97.477,97.477,240000001.0
2006-12-28 15:44:00,97.468,97.489,97.459,97.483,169199999.0
2006-12-28 15:45:00,97.469,97.485,97.465,97.484,192900003.0
2006-12-28 15:46:00,97.483,97.486,97.462,97.465,212599995.0
2006-12-28 15:47:00,97.453,97.483,97.439,97.45,338700000.0
2006-12-28 15:48:00,97.459,97.48,97.449,97.458,213700005.0
2006-12-28 15:49:00,97.446,97.468,97.407,97.415,217400003.0
2006-12-28 15:50:00,97.4,97.419,97.382,97.388,299699999.0
2006-12-28 15:51:00,97.403,97.403,97.35,97.36,321999996.0
2006-12-28 15:52:00,97.39,97.405,97.368,97.381,342999999.0
2006-12-28 15:53:00,97.376,97.409,97.374,97.39,248499999.0
2006-12-28 15:54:00,97.386,97.41,97.365,97.395,280900004.0
2006-12-28 15:55:00,97.407,97.422,97.39,97.406,64200000.0
2006-12-28 15:56:00,97.415,97.417,97.374,97.384,219199999.0
2006-12-28 15:57:00,97.401,97.424,97.399,97.42,197899998.0
2006-12-28 15:58:00,97.397,97.424,97.393,97.394,260599995.0
2006-12-28 15:59:00,97.389,97.415,97.376,97.415,169599998.0
2006-12-28 16:00:00,97.38,97.414,97.38,97.402,257400001.0
2006-12-28 16:01:00,97.391,97.416,97.391,97.413,155099995.0
2006-12-28 16:02:00,97.403,97.448,97.403,97.436,273800004.0
2006-12-28 16:03:00,97.432,97.438,97.42,97.42,105600000.0
2006-12-28 16:04:00,97.431,97.462,97.424,97.44,371899995.0
2006-12-28 16:05:00,97.432,97.447,97.413,97.419,243400001.0
2006-12-28 16:06:00,97.424,97.424,97.382,97.386,185199997.0
2006-12-28 16:07:00,97.39,97.405,97.382,97.386,293299996.0
2006-12-28 16:08:00,97.395,97.407,97.385,97.402,95000001.0
2006-12-28 16:09:00,97.409,97.425,97.396,97.398,181200002.0
2006-12-28 16:10:00,97.407,97.427,97.391,97.403,239700000.0
2006-12-28 16:11:00,97.403,97.419,97.389,97.415,285199996.0
2006-12-28 16:12:00,97.418,97.425,97.399,97.407,384599996.0
2006-12-28 16:13:00,97.384,97.409,97.343,97.386,218100004.0
2006-12-28 16:14:00,97.41,97.416,97.395,97.398,235100003.0
2006-12-28 16:15:00,97.402,97.425,97.388,97.41,220000000.0
2006-12-28 16:16:00,97.41,97.425,97.387,97.406,334400005.0
2006-12-28 16:17:00,97.419,97.435,97.37,97.37,264999997.0
2006-12-28 16:18:00,97.405,97.432,97.399,97.426,256699998.0
2006-12-28 16:19:00,97.416,97.428,97.403,97.421,168599999.0
2006-12-28 16:20:00,97.425,97.43,97.404,97.417,331800001.0
2006-12-28 16:21:00,97.429,97.438,97.414,97.426,213400001.0
2006-12-28 16:22:00,97.44,97.441,97.417,97.422,241500003.0
2006-12-28 16:23:00,97.416,97.435,97.408,97.428,346200000.0
2006-12-28 16:24:00,97.432,97.442,97.414,97.414,282099994.0
2006-12-28 16:25:00,97.426,97.433,97.411,97.418,186000001.0
2006-12-28 16:26:00,97.409,97.445,97.409,97.441,170899999.0
2006-12-28 16:27:00,97.431,97.441,97.403,97.423,278999998.0
2006-12-28 16:28:00,97.399,97.425,97.372,97.386,100100001.0
2006-12-28 16:29:00,97.375,97.408,97.358,97.373,292500000.0
2006-12-28 16:30:00,97.384,97.411,97.384,97.409,152599997.0
2006-12-28 16:31:00,97.391,97.417,97.385,97.417,259000000.0
2006-12-28 16:32:00,97.397,97.424,97.383,97.383,228699997.0
2006-12-28 16:33:00,97.391,97.411,97.38,97.381,380399999.0
2006-12-28 16:34:00,97.39,97.398,97.361,97.361,201300004.0
2006-12-28 16:35:00,97.374,97.378,97.351,97.36,145100003.0
2006-12-28 16:36:00,97.391,97.403,97.373,97.375,374499995.0
2006-12-28 16:37:00,97.375,97.395,97.367,97.395,294800000.0
2006-12-28 16:38:00,97.373,97.392,97.369,97.389,187999999.0
2006-12-28 16:39:00,97.369,97.397,97.363,97.382,218199998.0
2006-12-28 16:40:00,97.379,97.392,97.367,97.389,371599997.0
2006-12-28 16:41:00,97.385,97.4,97.346,97.362,210400000.0
2006-12-28 16:42:00,97.342,97.393,97.342,97.38,148099999.0
2006-12-28 16:43:00,97.349,97.386,97.349,97.374,318799999.0
2006-12-28 16:44:00,97.37,97.383,97.357,97.373,94700000.0
2006-12-28 16:45:00,97.38,97.38,97.349,97.349,364799998.0
2006-12-28 16:46:00,97.362,97.362,97.334,97.355,195999996.0
2006-12-28 16:47:00,97.349,97.36,97.315,97.33,215499999.0
2006-12-28 16:48:00,97.324,97.358,97.321,97.352,214999998.0
2006-12-28 16:49:00,97.322,97.353,97.322,97.35,236000003.0
2006-12-28 16:50:00,97.338,97.356,97.334,97.348,199599999.0
2006-12-28 16:51:00,97.329,97.35,97.322,97.35,183899995.0
2006-12-28 16:52:00,97.317,97.346,97.316,97.338,257799999.0
2006-12-28 16:53:00,97.339,97.359,97.325,97.334,274199999.0
2006-12-28 16:54:00,97.349,97.352,97.329,97.342,286400001.0
2006-12-28 16:55:00,97.32,97.338,97.304,97.322,208700002.0
2006-12-28 16:56:00,97.32,97.332,97.302,97.315,169799997.0
2006-12-28 16:57:00,97.312,97.326,97.303,97.31,241800003.0
2006-12-28 16:58:00,97.293,97.32,97.288,97.288,289400000.0
2006-12-28 16:59:00,97.288,97.32,97.288,97.303,365399997.0
2006-12-28 17:00:00,97.273,97.299,97.256,97.275,326200002.0
2006-12-28 17:01:00,97.27,97.273,97.221,97.255,231500004.0
2006-12-28 17:02:00,97.267,97.305,97.266,97.305,175300002.0
2006-12-28 17:03:00,97.299,97.299,97.25,97.261,230000005.0
2006-12-28 17:04:00,97.285,97.289,97.249,97.259,213399999.0
2006-12-28 17:05:00,97.254,97.288,97.25,97.266,215699997.0
2006-12-28 17:06:00,97.278,97.3,97.273,97.28,345199998.0
2006-12-28 17:07:00,97.294,97.315,97.288,97.303,310400002.0
2006-12-28 17:08:00,97.304,97.324,97.295,97.306,339900003.0
2006-12-28 17:09:00,97.303,97.325,97.287,97.297,210499998.0
2006-12-28 17:10:00,97.297,97.323,97.295,97.319,250100002.0
2006-12-28 17:11:00,97.307,97.319,97.288,97.301,210400004.0
2006-12-28 17:12:00,97.282,97.321,97.282,97.321,187599996.0
2006-12-28 17:13:00,97.325,97.325,97.281,97.301,167499998.0
2006-12-28 17:14:00,97.297,97.32,97.281,97.305,375900003.0
2006-12-28 17:15:00,97.287,97.32,97.287,97.315,123799998.0
2006-12-28 17:16:00,97.308,97.321,97.285,97.321,193399997.0
2006-12-28 17:17:00,97.302,97.337,97.301,97.335,355699996.0
2006-12-28 17:18:00,97.332,97.341,97.314,97.323,230800004.0
2006-12-28 17:19:00,97.346,97.349,97.322,97.322,270200002.0
2006-12-28 17:20:00,97.325,97.328,97.272,97.272,245099999.0
2006-12-28 17:21:00,97.282,97.291,97.217,97.255,275700002.0
2006-12-28 17:22:00,97.257,97.265,97.227,97.227,162700001.0
2006-12-28 17:23:00,97.249,97.284,97.244,97.278,286999997.0
2006-12-28 17:24:00,97.255,97.276,97.249,97.257,200400003.0
2006-12-28 17:25:00,97.251,97.278,97.245,97.257,330700001.0
2006-12-28 17:26:00,97.276,97.292,97.268,97.281,231300002.0
2006-12-28 17:27:00,97.268,97.295,97.268,97.288,140100000.0
2006-12-28 17:28:00,97.284,97.296,97.277,97.296,215299997.0
2006-12-28 17:29:00,97.282,97.303,97.267,97.278,241400001.0
2006-12-28 17:30:00,97.295,97.3,97.278,97.281,245199998.0
2006-12-28 17:31:00,97.281,97.301,97.263,97.279,181799998.0
2006-12-28 17:32:00,97.274,97.295,97.263,97.282,351000000.0
2006-12-28 17:33:00,97.295,97.299,97.27,97.28,129499999.0
2006-12-28 17:34:00,97.289,97.311,97.285,97.302,157800000.0
2006-12-28 17:35:00,97.308,97.315,97.289,97.295,298000001.0
2006-12-28 17:36:00,97.304,97.323,97.295,97.296,185200000.0
2006-12-28 17:37:00,97.297,97.325,97.29,97.301,191300002.0
2006-12-28 17:38:00,97.318,97.321,97.297,97.297,103800001.0
2006-12-28 17:39:00,97.308,97.322,97.298,97.299,314999996.0
2006-12-28 17:40:00,97.312,97.325,97.286,97.311,202199997.0
2006-12-28 17:41:00,97.318,97.333,97.308,97.311,234600001.0
2006-12-28 17:42:00,97.32,97.334,97.304,97.317,204900000.0
2006-12-28 17:43:00,97.326,97.337,97.301,97.323,180599998.0
2006-12-28 17:44:00,97.329,97.332,97.291,97.332,192999996.0
2006-12-28 17:45:00,97.342,97.342,97.309,97.309,182699998.0
2006-12-28 17:46:00,97.316,97.337,97.292,97.304,163799999.0
2006-12-28 17:47:00,97.32,97.342,97.307,97.342,356799996.0
2006-12-28 17:48:00,97.327,97.346,97.305,97.317,301199996.0
2006-12-28 17:49:00,97.313,97.339,97.313,97.337,364500006.0
2006-12-28 17:50:00,97.345,97.345,97.315,97.332,241500003.0
2006-12-28 17:51:00,97.343,97.344,97.321,97.327,181900000.0
2006-12-28 17:52:00,97.336,97.358,97.336,97.355,182400002.0
2006-12-28 17:53:00,97.345,97.358,97.33,97.352,349999996.0
2006-12-28 17:54:00,97.346,97.36,97.331,97.354,189699999.0
2006-12-28 17:55:00,97.352,97.358,97.328,97.333,160799999.0
2006-12-28 17:56:00,97.342,97.354,97.33,97.33,219600002.0
2006-12-28 17:57:00,97.337,97.36,97.327,97.343,210400001.0
2006-12-28 17:58:00,97.347,97.352,97.327,97.328,140900003.0
2006-12-28 17:59:00,97.336,97.342,97.309,97.309,264299998.0
2006-12-28 18:00:00,97.312,97.338,97.293,97.338,168900002.0
2006-12-28 18:01:00,97.33,97.35,97.306,97.325,1963599995.0
2006-12-28 18:03:00,97.42,97.42,97.4,97.4,2083299994.0
2006-12-28 18:04:00,97.42,97.44,97.42,97.44,2083299994.0
2006-12-28 18:05:00,97.42,97.42,97.42,97.42,2083299994.0
2006-12-28 18:06:00,97.4,97.42,97.4,97.42,2083299994.0
2006-12-28 18:07:00,97.44,97.44,97.42,97.44,2083299994.0
2006-12-28 18:08:00,97.42,97.44,97.42,97.44,2083299994.0
2006-12-28 18:09:00,97.319,97.345,97.306,97.314,2083299994.0
2006-12-28 18:10:00,97.322,97.331,97.298,97.304,1870199985.0
2006-12-28 18:11:00,97.314,97.316,97.287,97.289,885599997.0
2006-12-28 18:12:00,97.302,97.318,97.287,97.302,1115800000.0
2006-12-28 18:13:00,97.294,97.329,97.287,97.322,2030099994.0
2006-12-28 18:14:00,97.42,97.44,97.42,97.42,1200699996.0
2006-12-28 18:15:00,97.4,97.4,97.4,97.4,1200699996.0
2006-12-28 18:16:00,97.42,97.42,97.4,97.4,1200699996.0
2006-12-28 18:17:00,97.302,97.333,97.301,97.302,1200699996.0
2006-12-28 18:18:00,97.318,97.356,97.315,97.34,1082700004.0
2006-12-28 18:19:00,97.347,97.359,97.325,97.334,2140999986.0
2006-12-28 18:20:00,97.328,97.352,97.319,97.336,1907299983.0
2006-12-28 18:21:00,97.322,97.342,97.311,97.339,1701099998.0
2006-12-28 18:22:00,97.33,97.349,97.326,97.34,1340299998.0
2006-12-28 18:23:00,97.4,97.42,97.4,97.4,1867799987.0
2006-12-28 18:25:00,97.42,97.44,97.4,97.44,1867799987.0
2006-12-28 18:26:00,97.315,97.331,97.289,97.309,1867799987.0
2006-12-28 18:27:00,97.303,97.336,97.303,97.33,1229800001.0
2006-12-28 18:28:00,97.337,97.348,97.315,97.327,1665899995.0
2006-12-28 18:29:00,97.329,97.351,97.319,97.34,1117000005.0
2006-12-28 18:30:00,97.33,97.35,97.321,97.348,835700003.0
2006-12-28 18:31:00,97.315,97.345,97.31,97.345,1500099989.0
2006-12-28 18:32:00,97.341,97.355,97.324,97.336,1753499978.0
2006-12-28 18:33:00,97.47,97.49,97.47,97.49,1805199996.0
2006-12-28 18:34:00,97.325,97.356,97.319,97.339,1805199996.0
2006-12-28 18:35:00,97.335,97.361,97.328,97.349,1892599996.0
2006-12-28 18:36:00,97.356,97.368,97.332,97.348,849500000.0
2006-12-28 18:37:00,97.372,97.372,97.327,97.335,1096999998.0
2006-12-28 18:38:00,97.329,97.353,97.313,97.351,1008099998.0
2006-12-28 18:39:00,97.336,97.359,97.322,97.351,1162600004.0
2006-12-28 18:40:00,97.343,97.375,97.343,97.354,1559899985.0
2006-12-28 18:41:00,97.378,97.399,97.365,97.365,718199989.0
2006-12-28 18:42:00,97.362,97.381,97.345,97.36,1487600008.0
2006-12-28 18:43:00,97.345,97.373,97.339,97.355,574500000.0
2006-12-28 18:44:00,97.372,97.374,97.345,97.345,860699999.0
2006-12-28 18:45:00,97.368,97.392,97.35,97.36,689199999.0
2006-12-28 18:46:00,97.39,97.414,97.381,97.397,851899999.0
2006-12-28 18:47:00,97.417,97.43,97.4,97.412,241300002.0
2006-12-28 18:48:00,97.4,97.444,97.4,97.444,450799998.0
2006-12-28 18:49:00,97.432,97.447,97.402,97.42,755700004.0
2006-12-28 18:50:00,97.427,97.431,97.4,97.411,854099996.0
2006-12-28 18:51:00,97.428,97.436,97.405,97.414,1173200010.0
2006-12-28 18:52:00,97.414,97.438,97.407,97.421,1311500006.0
2006-12-28 18:53:00,97.406,97.426,97.39,97.426,1397699987.0
2006-12-28 18:54:00,97.407,97.425,97.383,97.395,1138499990.0
2006-12-28 18:55:00,97.393,97.412,97.386,97.411,1726499997.0
2006-12-28 18:56:00,97.395,97.415,97.378,97.4,355300002.0
2006-12-28 18:57:00,97.397,97.411,97.376,97.394,402999996.0
2006-12-28 18:58:00,97.4,97.414,97.386,97.414,1084900001.0
2006-12-28 18:59:00,97.411,97.425,97.393,97.405,1497400004.0
2006-12-28 19:00:00,97.42,97.42,97.385,97.385,294399998.0
2006-12-28 19:01:00,97.398,97.405,97.367,97.367,391900001.0
2006-12-28 19:02:00,97.379,97.403,97.379,97.395,171700000.0
2006-12-28 19:03:00,97.398,97.416,97.386,97.411,438100000.0
2006-12-28 19:04:00,97.415,97.423,97.394,97.4,616199999.0
2006-12-28 19:05:00,97.415,97.422,97.394,97.394,435200003.0
2006-12-28 19:06:00,97.387,97.415,97.381,97.4,1109100005.0
2006-12-28 19:07:00,97.395,97.425,97.389,97.406,1451800002.0
2006-12-28 19:08:00,97.406,97.424,97.389,97.4,1668599992.0
2006-12-28 19:09:00,97.405,97.419,97.383,97.403,863700000.0
2006-12-28 19:10:00,97.426,97.434,97.406,97.426,242900000.0
2006-12-28 19:11:00,97.434,97.434,97.407,97.408,567199995.0
2006-12-28 19:12:00,97.411,97.433,97.411,97.433,261000000.0
2006-12-28 19:13:00,97.41,97.426,97.382,97.4,380500006.0
2006-12-28 19:14:00,97.407,97.429,97.406,97.423,270800000.0
2006-12-28 19:15:00,97.416,97.42,97.392,97.395,927000001.0
2006-12-28 19:16:00,97.383,97.416,97.383,97.405,656400007.0
2006-12-28 19:17:00,97.398,97.412,97.369,97.405,538499997.0
2006-12-28 19:18:00,97.386,97.406,97.373,97.39,737299999.0
2006-12-28 19:19:00,97.362,97.401,97.362,97.398,1295299987.0
2006-12-28 19:20:00,97.407,97.417,97.387,97.408,828099999.0
2006-12-28 19:21:00,97.402,97.415,97.386,97.411,891200006.0
2006-12-28 19:22:00,97.404,97.416,97.386,97.411,271799995.0
2006-12-28 19:23:00,97.392,97.416,97.376,97.389,1764100002.0
2006-12-28 19:24:00,97.372,97.411,97.372,97.397,808800006.0
2006-12-28 19:25:00,97.413,97.427,97.399,97.405,1119499997.0
2006-12-28 19:26:00,97.403,97.416,97.377,97.377,1630099990.0
2006-12-28 19:27:00,97.404,97.417,97.382,97.389,1562900004.0
2006-12-28 19:28:00,97.406,97.419,97.391,97.406,991200005.0
2006-12-28 19:29:00,97.404,97.419,97.391,97.413,307600001.0
2006-12-28 19:30:00,97.424,97.424,97.397,97.409,1068199997.0
2006-12-28 19:31:00,97.399,97.431,97.398,97.431,513100002.0
2006-12-28 19:32:00,97.429,97.478,97.424,97.445,944099991.0
2006-12-28 19:33:00,97.465,97.477,97.45,97.462,737399998.0
2006-12-28 19:34:00,97.471,97.471,97.435,97.44,1201799994.0
2006-12-28 19:35:00,97.433,97.456,97.411,97.452,950799999.0
2006-12-28 19:36:00,97.435,97.452,97.423,97.452,638200004.0
2006-12-28 19:37:00,97.435,97.45,97.416,97.433,207799999.0
2006-12-28 19:38:00,97.426,97.459,97.421,97.452,852200000.0
2006-12-28 19:39:00,97.445,97.471,97.44,97.455,668299999.0
2006-12-28 19:40:00,97.429,97.453,97.421,97.44,820499992.0
2006-12-28 19:41:00,97.428,97.458,97.426,97.439,1094100001.0
2006-12-28 19:42:00,97.426,97.449,97.414,97.423,899499993.0
2006-12-28 19:43:00,97.437,97.458,97.429,97.458,514399999.0
2006-12-28 19:44:00,97.423,97.455,97.422,97.427,963999994.0
2006-12-28 19:45:00,97.425,97.439,97.41,97.424,413500001.0
2006-12-28 19:46:00,97.415,97.441,97.412,97.434,711999998.0
2006-12-28 19:47:00,97.44,97.447,97.415,97.433,341400001.0
2006-12-28 19:48:00,97.427,97.449,97.419,97.439,1056200003.0
2006-12-28 19:49:00,97.432,97.443,97.417,97.425,649300003.0
2006-12-28 19:50:00,97.445,97.45,97.415,97.438,503000000.0
2006-12-28 19:51:00,97.438,97.455,97.418,97.43,485900003.0
2006-12-28 19:52:00,97.436,97.459,97.425,97.44,350900004.0
2006-12-28 19:53:00,97.42,97.439,97.41,97.432,743699997.0
2006-12-28 19:54:00,97.42,97.437,97.402,97.432,821200006.0
2006-12-28 19:55:00,97.432,97.434,97.409,97.409,368299997.0
2006-12-28 19:56:00,97.428,97.436,97.409,97.417,430599992.0
2006-12-28 19:57:00,97.434,97.434,97.398,97.415,776600001.0
2006-12-28 19:58:00,97.413,97.42,97.382,97.395,850799996.0
2006-12-28 19:59:00,97.405,97.416,97.386,97.387,724000002.0
2006-12-28 20:00:00,97.397,97.403,97.378,97.384,457499999.0
2006-12-28 20:01:00,97.394,97.407,97.373,97.402,556500001.0
2006-12-28 20:02:00,97.401,97.401,97.372,97.382,636499995.0
2006-12-28 20:03:00,97.392,97.403,97.373,97.39,396500001.0
2006-12-28 20:04:00,97.4,97.4,97.367,97.38,500499998.0
2006-12-28 20:05:00,97.377,97.39,97.37,97.385,465500004.0
2006-12-28 20:06:00,97.36,97.386,97.346,97.367,551899994.0
2006-12-28 20:07:00,97.377,97.377,97.348,97.349,519899999.0
2006-12-28 20:08:00,97.367,97.367,97.331,97.346,571399999.0
2006-12-28 20:09:00,97.348,97.363,97.325,97.338,496699998.0
2006-12-28 20:10:00,97.354,97.354,97.319,97.319,569099998.0
2006-12-28 20:11:00,97.331,97.346,97.299,97.305,1353999993.0
2006-12-28 20:12:00,97.302,97.316,97.282,97.297,1547899996.0
2006-12-28 20:13:00,97.308,97.323,97.294,97.31,671800003.0
2006-12-28 20:14:00,97.305,97.321,97.279,97.291,559400002.0
2006-12-28 20:15:00,97.317,97.34,97.304,97.316,934300004.0
2006-12-28 20:16:00,97.335,97.335,97.303,97.305,1381300002.0
2006-12-28 20:17:00,97.31,97.333,97.31,97.333,237100001.0
2006-12-28 20:18:00,97.334,97.334,97.301,97.303,283299999.0
2006-12-28 20:19:00,97.306,97.335,97.294,97.319,1527399993.0
2006-12-28 20:20:00,97.317,97.337,97.298,97.298,1566299995.0
2006-12-28 20:21:00,97.322,97.324,97.3,97.301,358999999.0
2006-12-28 20:22:00,97.293,97.326,97.293,97.3,798199995.0
2006-12-28 20:23:00,97.319,97.319,97.29,97.296,795399997.0
2006-12-28 20:24:00,97.302,97.333,97.302,97.333,483699995.0
2006-12-28 20:25:00,97.333,97.333,97.294,97.294,737399998.0
2006-12-28 20:26:00,97.315,97.324,97.296,97.304,499100001.0
2006-12-28 20:27:00,97.311,97.327,97.295,97.324,921700000.0
2006-12-28 20:28:00,97.331,97.341,97.306,97.311,1970300008.0
2006-12-28 20:29:00,97.37,97.4,97.37,97.37,2107699996.0
2006-12-28 20:30:00,97.322,97.346,97.304,97.324,2107699996.0
2006-12-28 20:31:00,97.327,97.333,97.306,97.318,1644100003.0
2006-12-28 20:32:00,97.336,97.348,97.31,97.328,2108799995.0
2006-12-28 20:33:00,97.333,97.352,97.309,97.339,663499997.0
2006-12-28 20:34:00,97.353,97.357,97.328,97.333,373299996.0
2006-12-28 20:35:00,97.345,97.35,97.324,97.325,558099990.0
2006-12-28 20:36:00,97.332,97.351,97.319,97.351,594799998.0
2006-12-28 20:37:00,97.346,97.348,97.318,97.327,632100005.0
2006-12-28 20:38:00,97.346,97.35,97.32,97.327,1698700002.0
2006-12-28 20:39:00,97.345,97.345,97.311,97.32,1240200009.0
2006-12-28 20:40:00,97.339,97.345,97.318,97.332,1751099987.0
2006-12-28 20:41:00,97.321,97.34,97.311,97.319,794500000.0
2006-12-28 20:42:00,97.324,97.341,97.305,97.305,1131500000.0
2006-12-28 20:43:00,97.325,97.337,97.311,97.317,535299998.0
2006-12-28 20:44:00,97.321,97.336,97.307,97.312,1192500000.0
2006-12-28 20:45:00,97.307,97.335,97.304,97.308,846099996.0
2006-12-28 20:46:00,97.315,97.335,97.306,97.328,943999989.0
2006-12-28 20:47:00,97.33,97.344,97.313,97.315,1270399994.0
2006-12-28 20:48:00,97.307,97.328,97.298,97.32,884500002.0
2006-12-28 20:49:00,97.325,97.33,97.298,97.305,694099999.0
2006-12-28 20:50:00,97.322,97.335,97.305,97.305,966300000.0
2006-12-28 20:51:00,97.327,97.338,97.306,97.308,799600003.0
2006-12-28 20:52:00,97.301,97.332,97.295,97.332,773399997.0
2006-12-28 20:53:00,97.316,97.328,97.299,97.322,1354500002.0
2006-12-28 20:54:00,97.305,97.331,97.302,97.327,401800000.0
2006-12-28 20:55:00,97.325,97.325,97.29,97.306,1036099998.0
2006-12-28 20:56:00,97.313,97.334,97.302,97.318,1079399994.0
2006-12-28 20:57:00,97.32,97.326,97.289,97.289,1475699987.0
2006-12-28 20:59:00,97.315,97.343,97.298,97.33,2146899993.0
2006-12-28 21:00:00,97.31,97.333,97.302,97.331,2008899994.0
2006-12-28 21:02:00,97.329,97.347,97.308,97.332,891500001.0
2006-12-28 21:03:00,97.322,97.342,97.309,97.32,694399993.0
2006-12-28 21:04:00,97.327,97.335,97.311,97.333,464400003.0
2006-12-28 21:05:00,97.336,97.366,97.321,97.344,399600003.0
2006-12-28 21:06:00,97.332,97.365,97.331,97.365,545400001.0
2006-12-28 21:07:00,97.365,97.373,97.348,97.353,389400001.0
2006-12-28 21:08:00,97.34,97.377,97.34,97.367,526500000.0
2006-12-28 21:09:00,97.368,97.384,97.353,97.355,342300000.0
2006-12-28 21:10:00,97.364,97.381,97.352,97.367,403099999.0
2006-12-28 21:11:00,97.35,97.38,97.347,97.38,273100001.0
2006-12-28 21:12:00,97.377,97.385,97.353,97.385,527700006.0
2006-12-28 21:13:00,97.366,97.388,97.352,97.366,1008600003.0
2006-12-28 21:14:00,97.376,97.413,97.369,97.395,848100000.0
2006-12-28 21:15:00,97.412,97.412,97.378,97.382,1200900008.0
2006-12-28 21:16:00,97.385,97.412,97.384,97.4,795700008.0
2006-12-28 21:17:00,97.405,97.405,97.364,97.368,1293899993.0
2006-12-28 21:18:00,97.378,97.403,97.368,97.379,844499994.0
2006-12-28 21:19:00,97.362,97.409,97.362,97.409,1063999994.0
2006-12-28 21:20:00,97.407,97.42,97.388,97.408,1506999991.0
2006-12-28 21:21:00,97.407,97.428,97.393,97.419,1935200000.0
2006-12-28 21:22:00,97.414,97.415,97.377,97.392,1534600005.0
2006-12-28 21:23:00,97.407,97.42,97.376,97.405,1031299994.0
2006-12-28 21:24:00,97.431,97.431,97.389,97.404,788699992.0
2006-12-28 21:25:00,97.383,97.404,97.365,97.383,1225000007.0
2006-12-28 21:26:00,97.373,97.389,97.359,97.362,412799998.0
2006-12-28 21:27:00,97.368,97.384,97.356,97.375,488099995.0
2006-12-28 21:28:00,97.376,97.376,97.347,97.347,319899996.0
2006-12-28 21:29:00,97.361,97.372,97.341,97.342,706300003.0
2006-12-28 21:30:00,97.356,97.356,97.314,97.321,523299996.0
2006-12-28 21:31:00,97.31,97.333,97.305,97.331,232099999.0
2006-12-28 21:32:00,97.328,97.338,97.306,97.328,1239999998.0
2006-12-28 21:33:00,97.32,97.32,97.299,97.313,179700000.0
2006-12-28 21:34:00,97.303,97.315,97.286,97.306,642999992.0
2006-12-28 21:35:00,97.313,97.327,97.305,97.327,244499999.0
2006-12-28 21:36:00,97.318,97.323,97.299,97.306,82599999.0
2006-12-28 21:37:00,97.32,97.33,97.3,97.317,508999999.0
2006-12-28 21:38:00,97.319,97.352,97.317,97.329,454900003.0
2006-12-28 21:39:00,97.326,97.365,97.311,97.353,331499990.0
2006-12-28 21:40:00,97.363,97.367,97.334,97.341,502799994.0
2006-12-28 21:41:00,97.355,97.361,97.334,97.334,396199996.0
2006-12-28 21:42:00,97.346,97.363,97.322,97.341,626799995.0
2006-12-28 21:43:00,97.342,97.357,97.326,97.345,778799999.0
2006-12-28 21:44:00,97.325,97.357,97.308,97.357,1474600003.0
2006-12-28 21:45:00,97.36,97.36,97.314,97.323,874699996.0
2006-12-28 21:46:00,97.332,97.339,97.311,97.311,517499996.0
2006-12-28 21:47:00,97.345,97.356,97.324,97.33,760799996.0
2006-12-28 21:48:00,97.35,97.35,97.33,97.33,200500000.0
2006-12-28 21:49:00,97.335,97.349,97.316,97.341,607699999.0
2006-12-28 21:50:00,97.34,97.34,97.315,97.319,165799999.0
2006-12-28 21:51:00,97.31,97.326,97.291,97.291,422600006.0
2006-12-28 21:52:00,97.29,97.323,97.287,97.308,639600006.0
2006-12-28 21:53:00,97.297,97.312,97.284,97.297,306699996.0
2006-12-28 21:54:00,97.285,97.299,97.266,97.279,122999999.0
2006-12-28 21:55:00,97.271,97.277,97.254,97.264,170999997.0
2006-12-28 21:56:00,97.287,97.29,97.271,97.28,562699996.0
2006-12-28 21:57:00,97.29,97.29,97.27,97.27,169999997.0
2006-12-28 21:58:00,97.274,97.295,97.27,97.294,258599999.0
2006-12-28 21:59:00,97.292,97.306,97.266,97.291,527399995.0
2006-12-28 22:00:00,97.291,97.291,97.249,97.261,576400006.0
2006-12-28 22:01:00,97.263,97.295,97.261,97.295,753099998.0
2006-12-28 22:02:00,97.291,97.306,97.278,97.283,1237099994.0
2006-12-28 22:03:00,97.281,97.312,97.281,97.305,362199997.0
2006-12-28 22:04:00,97.31,97.31,97.269,97.283,840400000.0
2006-12-28 22:05:00,97.29,97.307,97.269,97.303,274799998.0
2006-12-28 22:06:00,97.305,97.305,97.28,97.28,258100000.0
2006-12-28 22:07:00,97.3,97.31,97.284,97.31,157800001.0
2006-12-28 22:08:00,97.296,97.31,97.275,97.295,234700000.0
2006-12-28 22:09:00,97.302,97.311,97.286,97.287,384499996.0
2006-12-28 22:10:00,97.297,97.317,97.277,97.301,317900005.0
2006-12-28 22:11:00,97.288,97.313,97.277,97.304,451100004.0
2006-12-28 22:12:00,97.285,97.303,97.264,97.303,354399996.0
2006-12-28 22:13:00,97.301,97.303,97.276,97.286,495699999.0
2006-12-28 22:14:00,97.305,97.305,97.285,97.29,188499998.0
2006-12-28 22:15:00,97.289,97.307,97.285,97.302,349799998.0
2006-12-28 22:16:00,97.28,97.299,97.27,97.288,454599999.0
2006-12-28 22:17:00,97.3,97.306,97.276,97.286,233999998.0
2006-12-28 22:18:00,97.279,97.297,97.256,97.271,263800002.0
2006-12-28 22:19:00,97.272,97.283,97.245,97.245,239699995.0
2006-12-28 22:20:00,97.267,97.287,97.255,97.274,201499997.0
2006-12-28 22:21:00,97.264,97.29,97.264,97.278,138500001.0
2006-12-28 22:22:00,97.268,97.282,97.25,97.265,405499997.0
2006-12-28 22:23:00,97.286,97.295,97.261,97.261,149500000.0
2006-12-28 22:24:00,97.255,97.278,97.25,97.264,273300005.0
2006-12-28 22:25:00,97.285,97.286,97.262,97.265,298399998.0
2006-12-28 22:26:00,97.28,97.285,97.257,97.274,242499999.0
2006-12-28 22:27:00,97.271,97.289,97.259,97.285,581199999.0
2006-12-28 22:28:00,97.282,97.288,97.25,97.25,322799996.0
2006-12-28 22:29:00,97.242,97.262,97.215,97.239,270999998.0
2006-12-28 22:30:00,97.242,97.25,97.218,97.238,520499997.0
2006-12-28 22:31:00,97.23,97.245,97.226,97.245,116699999.0
2006-12-28 22:32:00,97.245,97.264,97.226,97.226,211799996.0
2006-12-28 22:33:00,97.22,97.237,97.216,97.233,451800001.0
2006-12-28 22:34:00,97.215,97.242,97.212,97.241,578799990.0
2006-12-28 22:35:00,97.252,97.252,97.23,97.23,262100001.0
2006-12-28 22:36:00,97.232,97.245,97.215,97.24,432399990.0
2006-12-28 22:37:00,97.228,97.251,97.225,97.251,174100002.0
2006-12-28 22:38:00,97.24,97.255,97.234,97.252,164000000.0
2006-12-28 22:39:00,97.255,97.255,97.232,97.24,331199993.0
2006-12-28 22:40:00,97.243,97.277,97.237,97.252,346599993.0
2006-12-28 22:41:00,97.246,97.272,97.244,97.258,263600000.0
2006-12-28 22:42:00,97.256,97.266,97.238,97.238,152499998.0
2006-12-28 22:43:00,97.256,97.278,97.239,97.248,662399996.0
2006-12-28 22:44:00,97.243,97.262,97.224,97.242,489499999.0
2006-12-28 22:45:00,97.252,97.268,97.228,97.239,394199994.0
2006-12-28 22:46:00,97.255,97.26,97.229,97.24,479499998.0
2006-12-28 22:47:00,97.237,97.255,97.229,97.253,377000000.0
2006-12-28 22:48:00,97.236,97.254,97.213,97.235,689899999.0
2006-12-28 22:49:00,97.242,97.268,97.224,97.248,556100001.0
2006-12-28 22:50:00,97.251,97.265,97.229,97.247,208199999.0
2006-12-28 22:51:00,97.225,97.275,97.218,97.223,677799998.0
2006-12-28 22:52:00,97.26,97.263,97.242,97.242,112599998.0
2006-12-28 22:53:00,97.25,97.267,97.196,97.255,521099998.0
2006-12-28 22:54:00,97.229,97.256,97.224,97.239,293199997.0
2006-12-28 22:55:00,97.217,97.233,97.207,97.224,476900003.0
2006-12-28 22:56:00,97.217,97.256,97.217,97.249,225400000.0
2006-12-28 22:57:00,97.256,97.258,97.222,97.234,210299999.0
2006-12-28 22:58:00,97.26,97.26,97.226,97.226,99200002.0
2006-12-28 22:59:00,97.208,97.23,97.16,97.205,252200001.0
2006-12-28 23:00:00,97.226,97.228,97.192,97.208,235599998.0
2006-12-28 23:01:00,97.233,97.239,97.211,97.219,223900001.0
2006-12-28 23:02:00,97.231,97.242,97.218,97.24,221400002.0
2006-12-28 23:03:00,97.235,97.265,97.23,97.243,265100000.0
2006-12-28 23:04:00,97.248,97.254,97.222,97.251,213400002.0
2006-12-28 23:05:00,97.239,97.263,97.239,97.263,149399999.0
2006-12-28 23:06:00,97.265,97.271,97.243,97.253,265399998.0
2006-12-28 23:07:00,97.248,97.277,97.248,97.272,194099997.0
2006-12-28 23:08:00,97.247,97.269,97.241,97.257,282200000.0
2006-12-28 23:09:00,97.243,97.263,97.241,97.263,112299998.0
2006-12-28 23:10:00,97.27,97.29,97.26,97.29,193600000.0
2006-12-28 23:11:00,97.282,97.303,97.268,97.295,261199995.0
2006-12-28 23:12:00,97.262,97.274,97.248,97.263,253899998.0
2006-12-28 23:13:00,97.262,97.273,97.247,97.253,199799998.0
2006-12-28 23:14:00,97.27,97.281,97.249,97.27,169699997.0
2006-12-28 23:15:00,97.276,97.276,97.263,97.264,74800000.0
2006-12-28 23:16:00,97.241,97.275,97.241,97.275,171000000.0
2006-12-28 23:17:00,97.246,97.277,97.244,97.264,263800002.0
2006-12-28 23:18:00,97.263,97.273,97.255,97.257,167899999.0
2006-12-28 23:19:00,97.256,97.284,97.256,97.284,41100000.0
2006-12-28 23:20:00,97.299,97.308,97.284,97.296,299299998.0
2006-12-28 23:21:00,97.304,97.307,97.283,97.291,298399999.0
2006-12-28 23:22:00,97.287,97.3,97.27,97.29,238800000.0
2006-12-28 23:23:00,97.305,97.319,97.288,97.296,224999994.0
2006-12-28 23:24:00,97.314,97.332,97.304,97.316,282299998.0
2006-12-28 23:25:00,97.317,97.328,97.313,97.328,77800004.0
2006-12-28 23:26:00,97.333,97.335,97.308,97.317,339100002.0
2006-12-28 23:27:00,97.301,97.304,97.287,97.304,12200000.0
2006-12-28 23:28:00,97.307,97.307,97.274,97.274,89299998.0
2006-12-28 23:29:00,97.288,97.31,97.279,97.31,262799999.0
2006-12-28 23:30:00,97.313,97.326,97.3,97.32,216900000.0
2006-12-28 23:31:00,97.313,97.313,97.288,97.293,201099997.0
2006-12-28 23:32:00,97.297,97.313,97.283,97.296,222899994.0
2006-12-28 23:33:00,97.294,97.314,97.283,97.293,195600000.0
2006-12-28 23:34:00,97.344,97.344,97.296,97.298,232599998.0
2006-12-28 23:35:00,97.292,97.307,97.26,97.294,325699997.0
2006-12-28 23:36:00,97.3,97.3,97.28,97.28,237400007.0
2006-12-28 23:37:00,97.293,97.303,97.287,97.293,73500000.0
2006-12-28 23:38:00,97.287,97.304,97.277,97.303,264599997.0
2006-12-28 23:39:00,97.302,97.312,97.28,97.294,238699998.0
2006-12-28 23:40:00,97.297,97.304,97.275,97.28,235600002.0
2006-12-28 23:41:00,97.297,97.315,97.286,97.303,193599997.0
2006-12-28 23:42:00,97.303,97.304,97.274,97.274,186099997.0
2006-12-28 23:43:00,97.296,97.308,97.281,97.295,188200000.0
2006-12-28 23:44:00,97.3,97.31,97.269,97.295,306700000.0
2006-12-28 23:45:00,97.302,97.302,97.281,97.281,132699999.0
2006-12-28 23:46:00,97.329,97.355,97.31,97.317,255899998.0
2006-12-28 23:47:00,97.302,97.302,97.277,97.294,273899998.0
2006-12-28 23:48:00,97.295,97.307,97.281,97.294,151000003.0
2006-12-28 23:49:00,97.29,97.307,97.277,97.284,141900001.0
2006-12-28 23:50:00,97.29,97.306,97.271,97.293,225299999.0
2006-12-28 23:51:00,97.292,97.295,97.266,97.266,225200000.0
2006-12-28 23:52:00,97.279,97.298,97.267,97.281,172499997.0
2006-12-28 23:53:00,97.294,97.301,97.283,97.284,270200001.0
2006-12-28 23:54:00,97.307,97.309,97.287,97.293,202999995.0
2006-12-28 23:55:00,97.288,97.288,97.27,97.27,192399999.0
2006-12-28 23:56:00,97.298,97.304,97.28,97.281,295100000.0
2006-12-28 23:57:00,97.273,97.292,97.268,97.291,248999997.0
2006-12-28 23:58:00,97.283,97.296,97.273,97.274,192999994.0
2006-12-28 23:59:00,97.269,97.291,97.262,97.278,249899997.0
2006-12-29 00:00:00,97.292,97.292,97.261,97.264,192900004.0
2006-12-29 00:01:00,97.276,97.284,97.251,97.258,183600000.0
2006-12-29 00:02:00,97.277,97.296,97.277,97.296,38200000.0
2006-12-29 00:03:00,97.298,97.298,97.275,97.285,178600001.0
2006-12-29 00:04:00,97.293,97.3,97.276,97.287,248099998.0
2006-12-29 00:05:00,97.291,97.305,97.267,97.283,310299998.0
2006-12-29 00:06:00,97.263,97.291,97.261,97.291,240800004.0
2006-12-29 00:07:00,97.264,97.283,97.248,97.267,188700000.0
2006-12-29 00:08:00,97.306,97.317,97.285,97.299,287100001.0
2006-12-29 00:09:00,97.255,97.279,97.236,97.262,156800001.0
2006-12-29 00:10:00,97.256,97.273,97.255,97.273,51400000.0
2006-12-29 00:11:00,97.256,97.273,97.245,97.267,112399997.0
2006-12-29 00:12:00,97.277,97.299,97.261,97.261,264700000.0
2006-12-29 00:13:00,97.272,97.285,97.246,97.274,204400000.0
2006-12-29 00:14:00,97.269,97.29,97.251,97.262,272100000.0
2006-12-29 00:15:00,97.281,97.307,97.276,97.287,159899997.0
2006-12-29 00:16:00,97.283,97.307,97.271,97.294,227899998.0
2006-12-29 00:17:00,97.299,97.31,97.273,97.291,115100000.0
2006-12-29 00:18:00,97.296,97.302,97.281,97.285,61000002.0
2006-12-29 00:19:00,97.346,97.352,97.302,97.31,218500001.0
2006-12-29 00:20:00,97.289,97.316,97.284,97.296,209500000.0
2006-12-29 00:21:00,97.303,97.305,97.254,97.27,230800001.0
2006-12-29 00:22:00,97.302,97.325,97.289,97.315,115699999.0
2006-12-29 00:23:00,97.295,97.318,97.293,97.318,163499997.0
2006-12-29 00:24:00,97.303,97.32,97.274,97.295,254200001.0
2006-12-29 00:25:00,97.303,97.303,97.279,97.291,143600000.0
2006-12-29 00:26:00,97.287,97.3,97.274,97.293,146000002.0
2006-12-29 00:27:00,97.303,97.321,97.292,97.305,217899996.0
2006-12-29 00:28:00,97.297,97.308,97.284,97.289,162099998.0
2006-12-29 00:29:00,97.308,97.319,97.284,97.309,167599997.0
2006-12-29 00:30:00,97.293,97.312,97.284,97.305,80900000.0
2006-12-29 00:31:00,97.284,97.307,97.284,97.307,57899998.0
2006-12-29 00:32:00,97.295,97.31,97.276,97.29,202300000.0
2006-12-29 00:33:00,97.31,97.31,97.284,97.298,286099996.0
2006-12-29 00:34:00,97.29,97.301,97.261,97.261,162599999.0
2006-12-29 00:35:00,97.281,97.306,97.281,97.303,224200000.0
2006-12-29 00:36:00,97.289,97.309,97.276,97.296,265699994.0
2006-12-29 00:37:00,97.307,97.315,97.288,97.296,273399998.0
2006-12-29 00:38:00,97.292,97.309,97.288,97.293,101200000.0
2006-12-29 00:39:00,97.288,97.305,97.276,97.288,196600004.0
2006-12-29 00:40:00,97.276,97.292,97.264,97.292,287199995.0
2006-12-29 00:41:00,97.289,97.294,97.27,97.27,156900001.0
2006-12-29 00:42:00,97.277,97.296,97.258,97.282,271599996.0
2006-12-29 00:43:00,97.285,97.285,97.265,97.275,64100002.0
2006-12-29 00:44:00,97.249,97.27,97.241,97.26,256000002.0
2006-12-29 00:45:00,97.278,97.303,97.26,97.302,318899998.0
2006-12-29 00:46:00,97.267,97.306,97.267,97.282,167300003.0
2006-12-29 00:47:00,97.306,97.317,97.281,97.292,332000002.0
2006-12-29 00:48:00,97.286,97.289,97.255,97.255,262099993.0
2006-12-29 00:49:00,97.267,97.281,97.253,97.271,276299991.0
2006-12-29 00:50:00,97.269,97.287,97.267,97.283,114799999.0
2006-12-29 00:51:00,97.266,97.282,97.245,97.27,238099999.0
2006-12-29 00:52:00,97.287,97.3,97.274,97.277,166900000.0
2006-12-29 00:53:00,97.284,97.302,97.279,97.293,126100001.0
2006-12-29 00:54:00,97.29,97.293,97.267,97.268,356300003.0
2006-12-29 00:55:00,97.268,97.302,97.265,97.302,220700000.0
2006-12-29 00:56:00,97.276,97.308,97.276,97.291,234000004.0
2006-12-29 00:57:00,97.296,97.313,97.286,97.292,351000001.0
2006-12-29 00:58:00,97.302,97.302,97.276,97.276,186999999.0
2006-12-29 00:59:00,97.285,97.298,97.274,97.292,195500001.0
2006-12-29 01:00:00,97.29,97.305,97.272,97.281,270200002.0
2006-12-29 01:01:00,97.282,97.3,97.282,97.3,26600000.0
2006-12-29 01:02:00,97.303,97.307,97.277,97.293,238299999.0
2006-12-29 01:03:00,97.28,97.317,97.28,97.298,295600000.0
2006-12-29 01:04:00,97.299,97.305,97.279,97.296,202099999.0
2006-12-29 01:05:00,97.257,97.278,97.257,97.274,62199999.0
2006-12-29 01:06:00,97.246,97.27,97.243,97.265,200699995.0
2006-12-29 01:07:00,97.25,97.272,97.242,97.26,281699997.0
2006-12-29 01:08:00,97.256,97.273,97.25,97.264,243699999.0
2006-12-29 01:09:00,97.24,97.266,97.238,97.266,104300001.0
2006-12-29 01:10:00,97.273,97.276,97.242,97.248,306900005.0
2006-12-29 01:11:00,97.257,97.27,97.245,97.27,155600001.0
2006-12-29 01:12:00,97.265,97.27,97.244,97.265,322899997.0
2006-12-29 01:13:00,97.263,97.271,97.242,97.254,231200001.0
2006-12-29 01:14:00,97.24,97.255,97.226,97.226,151599997.0
2006-12-29 01:15:00,97.285,97.286,97.249,97.259,331399995.0
2006-12-29 01:16:00,97.251,97.261,97.229,97.229,185100002.0
2006-12-29 01:17:00,97.22,97.253,97.22,97.253,169999998.0
2006-12-29 01:18:00,97.252,97.271,97.237,97.257,240900000.0
2006-12-29 01:19:00,97.241,97.26,97.241,97.255,104400001.0
2006-12-29 01:20:00,97.229,97.255,97.222,97.24,230499997.0
2006-12-29 01:21:00,97.249,97.266,97.238,97.238,207699997.0
2006-12-29 01:22:00,97.235,97.265,97.23,97.251,144100002.0
2006-12-29 01:23:00,97.281,97.291,97.258,97.27,317700000.0
2006-12-29 01:24:00,97.278,97.3,97.253,97.253,157799997.0
2006-12-29 01:25:00,97.267,97.272,97.247,97.248,148599999.0
2006-12-29 01:26:00,97.245,97.268,97.237,97.265,207000000.0
2006-12-29 01:27:00,97.265,97.276,97.245,97.261,189600000.0
2006-12-29 01:28:00,97.255,97.275,97.245,97.247,204900001.0
2006-12-29 01:29:00,97.232,97.273,97.232,97.265,252499994.0
2006-12-29 01:30:00,97.272,97.299,97.261,97.277,248900000.0
2006-12-29 01:31:00,97.252,97.269,97.247,97.268,301900000.0
2006-12-29 01:32:00,97.263,97.268,97.242,97.256,111100002.0
2006-12-29 01:33:00,97.261,97.261,97.244,97.244,43100000.0
2006-12-29 01:34:00,97.256,97.268,97.235,97.247,308199999.0
2006-12-29 01:35:00,97.25,97.265,97.245,97.262,244199996.0
2006-12-29 01:36:00,97.265,97.265,97.229,97.229,186400001.0
2006-12-29 01:37:00,97.243,97.258,97.229,97.252,244299997.0
2006-12-29 01:38:00,97.254,97.265,97.239,97.262,313100004.0
2006-12-29 01:39:00,97.225,97.25,97.225,97.25,160099997.0
2006-12-29 01:40:00,97.236,97.252,97.219,97.23,184299998.0
2006-12-29 01:41:00,97.212,97.247,97.212,97.235,165300001.0
2006-12-29 01:42:00,97.213,97.229,97.2,97.206,235399995.0
2006-12-29 01:43:00,97.227,97.234,97.209,97.209,132999999.0
2006-12-29 01:44:00,97.209,97.234,97.201,97.232,207899998.0
2006-12-29 01:45:00,97.243,97.244,97.222,97.226,182999997.0
2006-12-29 01:46:00,97.214,97.252,97.214,97.238,114099999.0
2006-12-29 01:47:00,97.248,97.281,97.241,97.28,271300001.0
2006-12-29 01:48:00,97.241,97.253,97.215,97.243,226100002.0
2006-12-29 01:49:00,97.229,97.247,97.22,97.237,356300000.0
2006-12-29 01:50:00,97.209,97.246,97.209,97.234,357700002.0
2006-12-29 01:51:00,97.229,97.248,97.221,97.224,218999999.0
2006-12-29 01:52:00,97.215,97.231,97.213,97.231,186799994.0
2006-12-29 01:53:00,97.255,97.26,97.23,97.23,196899999.0
2006-12-29 01:54:00,97.253,97.258,97.235,97.235,265799999.0
2006-12-29 01:55:00,97.236,97.248,97.224,97.237,99500001.0
2006-12-29 01:56:00,97.23,97.245,97.211,97.225,313399996.0
2006-12-29 01:57:00,97.245,97.25,97.224,97.225,402600002.0
2006-12-29 01:58:00,97.23,97.249,97.227,97.243,305499999.0
2006-12-29 01:59:00,97.244,97.262,97.231,97.238,210699998.0
2006-12-29 02:00:00,97.244,97.273,97.23,97.253,176199997.0
2006-12-29 02:01:00,97.27,97.282,97.244,97.256,197699998.0
2006-12-29 02:02:00,97.267,97.276,97.258,97.26,98299999.0
2006-12-29 02:03:00,97.261,97.281,97.244,97.248,257100000.0
2006-12-29 02:04:00,97.262,97.271,97.247,97.25,348099998.0
2006-12-29 02:05:00,97.234,97.26,97.234,97.26,173300000.0
2006-12-29 02:06:00,97.257,97.27,97.244,97.247,184699999.0
2006-12-29 02:07:00,97.263,97.263,97.236,97.242,197200000.0
2006-12-29 02:08:00,97.237,97.265,97.237,97.261,369300001.0
2006-12-29 02:09:00,97.25,97.269,97.247,97.253,305999996.0
2006-12-29 02:10:00,97.235,97.253,97.229,97.251,246899999.0
2006-12-29 02:11:00,97.229,97.261,97.22,97.241,201999999.0
2006-12-29 02:12:00,97.225,97.256,97.225,97.256,234200000.0
2006-12-29 02:13:00,97.25,97.26,97.226,97.26,185200003.0
2006-12-29 02:14:00,97.222,97.25,97.222,97.227,252899998.0
2006-12-29 02:15:00,97.222,97.254,97.21,97.254,440799997.0
2006-12-29 02:16:00,97.255,97.272,97.236,97.237,308500002.0
2006-12-29 02:17:00,97.257,97.27,97.24,97.264,256099998.0
2006-12-29 02:18:00,97.248,97.272,97.247,97.266,168000001.0
2006-12-29 02:19:00,97.263,97.27,97.244,97.258,182999997.0
2006-12-29 02:20:00,97.239,97.258,97.233,97.25,160100001.0
2006-12-29 02:21:00,97.227,97.254,97.227,97.247,176000001.0
2006-12-29 02:22:00,97.236,97.256,97.232,97.244,169299998.0
2006-12-29 02:23:00,97.233,97.257,97.227,97.257,203600001.0
2006-12-29 02:24:00,97.258,97.265,97.236,97.236,182299999.0
2006-12-29 02:25:00,97.263,97.265,97.24,97.243,252400000.0
2006-12-29 02:26:00,97.258,97.263,97.234,97.252,342099999.0
2006-12-29 02:27:00,97.265,97.266,97.239,97.239,290799998.0
2006-12-29 02:28:00,97.264,97.27,97.25,97.255,150600000.0
2006-12-29 02:29:00,97.26,97.27,97.246,97.258,178300002.0
2006-12-29 02:30:00,97.257,97.273,97.24,97.249,199600002.0
2006-12-29 02:31:00,97.272,97.273,97.252,97.256,300700000.0
2006-12-29 02:32:00,97.267,97.273,97.249,97.273,152300001.0
2006-12-29 02:33:00,97.258,97.263,97.235,97.244,258400000.0
2006-12-29 02:34:00,97.254,97.277,97.229,97.245,228199998.0
2006-12-29 02:35:00,97.244,97.274,97.244,97.27,324700005.0
2006-12-29 02:36:00,97.24,97.268,97.24,97.268,276200004.0
2006-12-29 02:37:00,97.266,97.266,97.234,97.251,237299999.0
2006-12-29 02:38:00,97.269,97.27,97.247,97.27,315799998.0
2006-12-29 02:39:00,97.261,97.268,97.248,97.256,35100000.0
2006-12-29 02:40:00,97.262,97.265,97.238,97.252,189500000.0
2006-12-29 02:41:00,97.261,97.27,97.248,97.256,300900000.0
2006-12-29 02:42:00,97.249,97.272,97.247,97.268,294000002.0
2006-12-29 02:43:00,97.243,97.265,97.235,97.255,270599996.0
2006-12-29 02:44:00,97.246,97.268,97.245,97.268,174300002.0
2006-12-29 02:45:00,97.243,97.269,97.243,97.269,173200002.0
2006-12-29 02:46:00,97.268,97.272,97.24,97.24,157200001.0
2006-12-29 02:47:00,97.253,97.262,97.232,97.249,175600000.0
2006-12-29 02:48:00,97.263,97.276,97.247,97.265,415299998.0
2006-12-29 02:49:00,97.275,97.28,97.256,97.257,223099998.0
2006-12-29 02:50:00,97.259,97.277,97.25,97.277,233999994.0
2006-12-29 02:51:00,97.26,97.28,97.248,97.269,133900002.0
2006-12-29 02:52:00,97.261,97.276,97.261,97.272,105999999.0
2006-12-29 02:53:00,97.275,97.306,97.275,97.295,252400004.0
2006-12-29 02:54:00,97.281,97.298,97.26,97.298,300799997.0
2006-12-29 02:55:00,97.313,97.324,97.303,97.323,223399999.0
2006-12-29 02:56:00,97.332,97.336,97.298,97.299,232899999.0
2006-12-29 02:57:00,97.316,97.321,97.286,97.29,216400001.0
2006-12-29 02:58:00,97.288,97.304,97.277,97.287,181199998.0
2006-12-29 02:59:00,97.295,97.32,97.295,97.313,259299996.0
2006-12-29 03:00:00,97.307,97.316,97.291,97.304,190899995.0
2006-12-29 03:01:00,97.287,97.305,97.272,97.305,198699998.0
2006-12-29 03:02:00,97.296,97.308,97.278,97.305,237200000.0
2006-12-29 03:03:00,97.301,97.307,97.278,97.295,149099997.0
2006-12-29 03:04:00,97.292,97.31,97.292,97.31,19200000.0
2006-12-29 03:05:00,97.306,97.306,97.28,97.283,231000000.0
2006-12-29 03:06:00,97.302,97.302,97.278,97.278,89600002.0
2006-12-29 03:07:00,97.295,97.303,97.267,97.274,237599999.0
2006-12-29 03:08:00,97.294,97.311,97.283,97.294,227499998.0
2006-12-29 03:09:00,97.29,97.301,97.277,97.28,255699999.0
2006-12-29 03:10:00,97.276,97.303,97.276,97.294,157000000.0
2006-12-29 03:11:00,97.289,97.302,97.267,97.282,187600002.0
2006-12-29 03:12:00,97.28,97.301,97.266,97.28,113200001.0
2006-12-29 03:13:00,97.292,97.299,97.276,97.282,265899998.0
2006-12-29 03:14:00,97.282,97.3,97.277,97.285,207300001.0
2006-12-29 03:15:00,97.268,97.286,97.261,97.282,105799998.0
2006-12-29 03:16:00,97.26,97.294,97.248,97.248,264699996.0
2006-12-29 03:17:00,97.292,97.298,97.267,97.275,282899999.0
2006-12-29 03:18:00,97.289,97.289,97.261,97.282,290999997.0
2006-12-29 03:19:00,97.26,97.293,97.26,97.283,357600000.0
2006-12-29 03:20:00,97.277,97.295,97.272,97.278,281300006.0
2006-12-29 03:21:00,97.275,97.297,97.259,97.277,349999995.0
2006-12-29 03:22:00,97.275,97.292,97.257,97.27,254300001.0
2006-12-29 03:23:00,97.287,97.292,97.263,97.275,200499998.0
2006-12-29 03:24:00,97.278,97.299,97.27,97.297,208799997.0
2006-12-29 03:25:00,97.307,97.31,97.282,97.287,304499996.0
2006-12-29 03:26:00,97.297,97.308,97.278,97.293,248399996.0
2006-12-29 03:27:00,97.284,97.3,97.265,97.282,162200000.0
2006-12-29 03:28:00,97.315,97.315,97.295,97.308,228500002.0
2006-12-29 03:29:00,97.304,97.318,97.289,97.318,230299996.0
2006-12-29 03:30:00,97.312,97.326,97.294,97.309,339999997.0
2006-12-29 03:31:00,97.314,97.319,97.302,97.302,115899998.0
2006-12-29 03:32:00,97.331,97.331,97.287,97.294,225199997.0
2006-12-29 03:33:00,97.308,97.329,97.304,97.322,335100002.0
2006-12-29 03:34:00,97.303,97.324,97.295,97.318,168999998.0
2006-12-29 03:35:00,97.317,97.327,97.3,97.31,161000000.0
2006-12-29 03:36:00,97.31,97.336,97.308,97.311,274000000.0
2006-12-29 03:37:00,97.329,97.338,97.301,97.301,184899999.0
2006-12-29 03:38:00,97.319,97.343,97.296,97.335,237599996.0
2006-12-29 03:39:00,97.358,97.358,97.323,97.35,154199998.0
2006-12-29 03:40:00,97.349,97.364,97.333,97.334,170799997.0
2006-12-29 03:41:00,97.362,97.364,97.335,97.364,203699999.0
2006-12-29 03:42:00,97.358,97.386,97.346,97.367,266399993.0
2006-12-29 03:43:00,97.376,97.389,97.369,97.382,201400000.0
2006-12-29 03:44:00,97.349,97.379,97.326,97.35,297700000.0
2006-12-29 03:45:00,97.316,97.343,97.302,97.335,297399998.0
2006-12-29 03:46:00,97.301,97.326,97.3,97.315,243700002.0
2006-12-29 03:47:00,97.315,97.331,97.299,97.31,254499999.0
2006-12-29 03:48:00,97.3,97.348,97.3,97.325,207699996.0
2006-12-29 03:49:00,97.345,97.351,97.325,97.336,211999999.0
2006-12-29 03:50:00,97.346,97.354,97.326,97.326,199200000.0
2006-12-29 03:51:00,97.345,97.351,97.321,97.321,212400005.0
2006-12-29 03:52:00,97.345,97.356,97.324,97.338,268600006.0
2006-12-29 03:53:00,97.344,97.362,97.32,97.32,212800003.0
2006-12-29 03:54:00,97.333,97.371,97.333,97.365,190699997.0
2006-12-29 03:55:00,97.348,97.374,97.342,97.36,246699998.0
2006-12-29 03:56:00,97.391,97.395,97.369,97.381,129600000.0
2006-12-29 03:57:00,97.39,97.407,97.375,97.375,288900001.0
2006-12-29 03:58:00,97.391,97.394,97.363,97.363,106399998.0
2006-12-29 03:59:00,97.36,97.389,97.354,97.362,233000002.0
2006-12-29 04:00:00,97.347,97.372,97.34,97.351,75600000.0
2006-12-29 04:01:00,97.35,97.369,97.348,97.369,253499999.0
2006-12-29 04:02:00,97.358,97.363,97.335,97.363,195399998.0
2006-12-29 04:03:00,97.358,97.372,97.339,97.369,384800000.0
2006-12-29 04:04:00,97.363,97.363,97.331,97.331,169499998.0
2006-12-29 04:05:00,97.338,97.365,97.321,97.365,186800001.0
2006-12-29 04:06:00,97.35,97.379,97.332,97.363,162499998.0
2006-12-29 04:07:00,97.356,97.372,97.349,97.349,250499998.0
2006-12-29 04:08:00,97.372,97.372,97.34,97.361,216899998.0
2006-12-29 04:09:00,97.353,97.359,97.327,97.334,408599992.0
2006-12-29 04:10:00,97.359,97.359,97.333,97.343,161100002.0
2006-12-29 04:11:00,97.342,97.356,97.324,97.33,190900000.0
2006-12-29 04:12:00,97.347,97.36,97.334,97.351,191499998.0
2006-12-29 04:13:00,97.349,97.359,97.339,97.347,222300000.0
2006-12-29 04:14:00,97.34,97.362,97.327,97.337,122399998.0
2006-12-29 04:15:00,97.343,97.357,97.331,97.343,149899998.0
2006-12-29 04:16:00,97.349,97.359,97.33,97.33,272599997.0
2006-12-29 04:17:00,97.35,97.359,97.338,97.349,146099999.0
2006-12-29 04:18:00,97.331,97.357,97.331,97.353,246300000.0
2006-12-29 04:19:00,97.346,97.363,97.33,97.356,344399997.0
2006-12-29 04:20:00,97.346,97.357,97.321,97.334,200900003.0
2006-12-29 04:21:00,97.36,97.363,97.332,97.332,176300000.0
2006-12-29 04:22:00,97.36,97.365,97.329,97.335,228100001.0
2006-12-29 04:23:00,97.349,97.356,97.328,97.335,236300000.0
2006-12-29 04:24:00,97.333,97.355,97.332,97.332,217000006.0
2006-12-29 04:25:00,97.353,97.358,97.331,97.339,186599998.0
2006-12-29 04:26:00,97.362,97.362,97.329,97.344,307299999.0
2006-12-29 04:27:00,97.338,97.366,97.319,97.344,87300000.0
2006-12-29 04:28:00,97.357,97.379,97.347,97.369,177100002.0
2006-12-29 04:29:00,97.355,97.371,97.325,97.358,302600002.0
2006-12-29 04:30:00,97.356,97.367,97.336,97.367,189899999.0
2006-12-29 04:31:00,97.38,97.38,97.35,97.371,141700000.0
2006-12-29 04:32:00,97.368,97.383,97.358,97.36,288900003.0
2006-12-29 04:33:00,97.353,97.371,97.353,97.37,122499998.0
2006-12-29 04:34:00,97.366,97.387,97.36,97.36,129600000.0
2006-12-29 04:35:00,97.377,97.386,97.364,97.373,173500000.0
2006-12-29 04:36:00,97.362,97.383,97.357,97.377,185999994.0
2006-12-29 04:37:00,97.376,97.384,97.363,97.368,90100000.0
2006-12-29 04:38:00,97.368,97.39,97.363,97.381,198599999.0
2006-12-29 04:39:00,97.381,97.388,97.347,97.367,260100000.0
2006-12-29 04:40:00,97.366,97.388,97.361,97.367,197799997.0
2006-12-29 04:41:00,97.382,97.388,97.363,97.373,254199999.0
2006-12-29 04:42:00,97.383,97.389,97.363,97.367,299900003.0
2006-12-29 04:43:00,97.361,97.378,97.36,97.375,213499998.0
2006-12-29 04:44:00,97.365,97.38,97.35,97.375,353300004.0
2006-12-29 04:45:00,97.363,97.375,97.353,97.358,117199999.0
2006-12-29 04:46:00,97.37,97.37,97.346,97.347,313300001.0
2006-12-29 04:47:00,97.339,97.368,97.338,97.368,132899999.0
2006-12-29 04:48:00,97.358,97.38,97.346,97.354,253599999.0
2006-12-29 04:49:00,97.373,97.379,97.34,97.36,258900002.0
2006-12-29 04:50:00,97.375,97.383,97.354,97.355,226799997.0
2006-12-29 04:51:00,97.343,97.37,97.343,97.362,123199999.0
2006-12-29 04:52:00,97.363,97.38,97.347,97.362,175500000.0
2006-12-29 04:53:00,97.369,97.39,97.364,97.376,157599997.0
2006-12-29 04:54:00,97.379,97.379,97.354,97.356,156299999.0
2006-12-29 04:55:00,97.357,97.382,97.349,97.369,278799998.0
2006-12-29 04:56:00,97.348,97.38,97.342,97.367,148900000.0
2006-12-29 04:57:00,97.357,97.372,97.345,97.371,218700000.0
2006-12-29 04:58:00,97.348,97.378,97.339,97.378,215499999.0
2006-12-29 04:59:00,97.387,97.387,97.353,97.359,154900001.0
2006-12-29 05:00:00,97.368,97.395,97.366,97.381,337999999.0
2006-12-29 05:01:00,97.374,97.384,97.346,97.384,268999996.0
2006-12-29 05:02:00,97.377,97.389,97.337,97.355,251999997.0
2006-12-29 05:03:00,97.361,97.39,97.361,97.384,235500005.0
2006-12-29 05:04:00,97.365,97.39,97.344,97.369,233700004.0
2006-12-29 05:05:00,97.375,97.389,97.359,97.367,165599999.0
2006-12-29 05:06:00,97.358,97.393,97.358,97.374,230899999.0
2006-12-29 05:07:00,97.368,97.392,97.364,97.381,143499999.0
2006-12-29 05:08:00,97.39,97.39,97.355,97.38,376299995.0
2006-12-29 05:09:00,97.363,97.4,97.35,97.397,246199998.0
2006-12-29 05:10:00,97.377,97.397,97.357,97.372,196000002.0
2006-12-29 05:11:00,97.375,97.377,97.351,97.356,278799997.0
2006-12-29 05:12:00,97.375,97.39,97.367,97.371,103600001.0
2006-12-29 05:13:00,97.385,97.385,97.353,97.354,115600001.0
2006-12-29 05:14:00,97.355,97.374,97.349,97.363,203799997.0
2006-12-29 05:15:00,97.37,97.37,97.346,97.35,161199997.0
2006-12-29 05:16:00,97.358,97.369,97.346,97.354,122799999.0
2006-12-29 05:17:00,97.349,97.37,97.341,97.358,247099998.0
2006-12-29 05:18:00,97.366,97.386,97.355,97.363,224200000.0
2006-12-29 05:19:00,97.381,97.387,97.369,97.387,81799998.0
2006-12-29 05:20:00,97.376,97.39,97.366,97.366,215299999.0
2006-12-29 05:21:00,97.388,97.391,97.366,97.371,157900001.0
2006-12-29 05:22:00,97.39,97.396,97.372,97.396,199399999.0
2006-12-29 05:23:00,97.385,97.388,97.362,97.388,154899999.0
2006-12-29 05:24:00,97.362,97.386,97.362,97.386,128100000.0
2006-12-29 05:25:00,97.39,97.392,97.361,97.379,342199996.0
2006-12-29 05:26:00,97.381,97.397,97.378,97.393,185999999.0
2006-12-29 05:27:00,97.4,97.4,97.375,97.375,144199997.0
2006-12-29 05:28:00,97.379,97.397,97.369,97.39,168599998.0
2006-12-29 05:29:00,97.374,97.392,97.365,97.384,217500000.0
2006-12-29 05:30:00,97.397,97.403,97.39,97.39,36700000.0
2006-12-29 05:31:00,97.382,97.399,97.367,97.367,227499996.0
2006-12-29 05:32:00,97.372,97.395,97.37,97.384,311400004.0
2006-12-29 05:33:00,97.371,97.393,97.367,97.377,198399998.0
2006-12-29 05:34:00,97.394,97.396,97.385,97.385,65700001.0
2006-12-29 05:35:00,97.381,97.416,97.381,97.408,323000002.0
2006-12-29 05:36:00,97.404,97.421,97.382,97.382,151299998.0
2006-12-29 05:37:00,97.391,97.407,97.37,97.378,256099997.0
2006-12-29 05:38:00,97.373,97.392,97.363,97.377,152599998.0
2006-12-29 05:39:00,97.387,97.395,97.358,97.358,241799997.0
2006-12-29 05:40:00,97.363,97.383,97.358,97.373,85800000.0
2006-12-29 05:41:00,97.365,97.392,97.365,97.388,167100001.0
2006-12-29 05:42:00,97.365,97.382,97.36,97.382,189799998.0
2006-12-29 05:43:00,97.386,97.386,97.347,97.356,165699998.0
2006-12-29 05:44:00,97.344,97.383,97.344,97.378,149200000.0
2006-12-29 05:45:00,97.353,97.387,97.35,97.387,184100001.0
2006-12-29 05:46:00,97.382,97.383,97.356,97.366,132199997.0
2006-12-29 05:47:00,97.376,97.395,97.341,97.393,258100003.0
2006-12-29 05:48:00,97.376,97.383,97.356,97.363,399900003.0
2006-12-29 05:49:00,97.376,97.393,97.355,97.375,225599998.0
2006-12-29 05:50:00,97.375,97.39,97.363,97.39,125599999.0
2006-12-29 05:51:00,97.384,97.397,97.369,97.39,209299998.0
2006-12-29 05:52:00,97.362,97.386,97.361,97.383,145399998.0
2006-12-29 05:53:00,97.378,97.383,97.363,97.372,167699997.0
2006-12-29 05:54:00,97.377,97.389,97.365,97.369,212299998.0
2006-12-29 05:55:00,97.361,97.396,97.361,97.39,223500000.0
2006-12-29 05:56:00,97.381,97.396,97.371,97.39,236199994.0
2006-12-29 05:57:00,97.382,97.398,97.371,97.393,224899998.0
2006-12-29 05:58:00,97.372,97.391,97.361,97.381,157200000.0
2006-12-29 05:59:00,97.385,97.391,97.372,97.391,56300000.0
2006-12-29 06:00:00,97.365,97.393,97.353,97.363,255699996.0
2006-12-29 06:01:00,97.345,97.385,97.332,97.351,360499993.0
2006-12-29 06:02:00,97.371,97.384,97.356,97.364,84599999.0
2006-12-29 06:03:00,97.374,97.391,97.368,97.38,92400002.0
2006-12-29 06:04:00,97.394,97.404,97.38,97.382,167699999.0
2006-12-29 06:05:00,97.388,97.404,97.375,97.375,331800000.0
2006-12-29 06:06:00,97.391,97.405,97.368,97.39,289500005.0
2006-12-29 06:07:00,97.382,97.405,97.379,97.393,261400003.0
2006-12-29 06:08:00,97.383,97.405,97.378,97.405,232199999.0
2006-12-29 06:09:00,97.397,97.412,97.375,97.401,251300001.0
2006-12-29 06:10:00,97.406,97.411,97.376,97.376,323899996.0
2006-12-29 06:11:00,97.375,97.404,97.359,97.404,80100001.0
2006-12-29 06:12:00,97.383,97.401,97.372,97.397,244100002.0
2006-12-29 06:13:00,97.406,97.406,97.381,97.39,123400000.0
2006-12-29 06:14:00,97.389,97.402,97.365,97.365,163200000.0
2006-12-29 06:15:00,97.348,97.387,97.348,97.37,228800001.0
2006-12-29 06:16:00,97.368,97.387,97.35,97.38,285600006.0
2006-12-29 06:17:00,97.382,97.394,97.364,97.378,226699999.0
2006-12-29 06:18:00,97.378,97.395,97.335,97.342,90200000.0
2006-12-29 06:19:00,97.328,97.349,97.326,97.326,48500000.0
2006-12-29 06:20:00,97.365,97.386,97.354,97.365,229200000.0
2006-12-29 06:21:00,97.382,97.385,97.364,97.373,244300003.0
2006-12-29 06:22:00,97.385,97.388,97.365,97.367,194399999.0
2006-12-29 06:23:00,97.37,97.37,97.352,97.354,45499999.0
2006-12-29 06:24:00,97.366,97.377,97.342,97.36,290000000.0
2006-12-29 06:25:00,97.358,97.374,97.336,97.345,205700000.0
2006-12-29 06:26:00,97.353,97.377,97.349,97.377,117299998.0
2006-12-29 06:27:00,97.37,97.393,97.368,97.379,159000001.0
2006-12-29 06:28:00,97.376,97.391,97.352,97.373,233200002.0
2006-12-29 06:29:00,97.366,97.382,97.363,97.366,103199999.0
2006-12-29 06:30:00,97.372,97.385,97.356,97.371,220700003.0
2006-12-29 06:31:00,97.382,97.382,97.341,97.354,229000004.0
2006-12-29 06:32:00,97.352,97.386,97.352,97.367,104000001.0
2006-12-29 06:33:00,97.39,97.397,97.369,97.385,117500000.0
2006-12-29 06:34:00,97.372,97.393,97.372,97.372,208699999.0
2006-12-29 06:35:00,97.376,97.395,97.363,97.395,157099998.0
2006-12-29 06:36:00,97.393,97.397,97.378,97.378,261599996.0
2006-12-29 06:37:00,97.392,97.392,97.362,97.366,202400003.0
2006-12-29 06:38:00,97.386,97.386,97.359,97.359,87999998.0
2006-12-29 06:39:00,97.409,97.409,97.383,97.389,227000001.0
2006-12-29 06:40:00,97.379,97.416,97.379,97.416,187700000.0
2006-12-29 06:41:00,97.396,97.414,97.394,97.401,258499997.0
2006-12-29 06:42:00,97.424,97.428,97.398,97.398,216099997.0
2006-12-29 06:43:00,97.419,97.421,97.4,97.4,227800001.0
2006-12-29 06:44:00,97.414,97.421,97.397,97.403,111799999.0
2006-12-29 06:45:00,97.402,97.428,97.402,97.425,208200002.0
2006-12-29 06:46:00,97.399,97.432,97.399,97.428,316500001.0
2006-12-29 06:47:00,97.409,97.423,97.395,97.417,163999999.0
2006-12-29 06:48:00,97.397,97.422,97.384,97.395,322100002.0
2006-12-29 06:49:00,97.416,97.416,97.382,97.398,81100002.0
2006-12-29 06:50:00,97.403,97.418,97.394,97.412,306899995.0
2006-12-29 06:51:00,97.39,97.409,97.39,97.405,219300002.0
2006-12-29 06:52:00,97.393,97.396,97.358,97.371,207700002.0
2006-12-29 06:53:00,97.396,97.396,97.371,97.378,245099997.0
2006-12-29 06:54:00,97.383,97.401,97.377,97.382,171299998.0
2006-12-29 06:55:00,97.403,97.408,97.383,97.383,267599999.0
2006-12-29 06:56:00,97.398,97.411,97.382,97.391,257999996.0
2006-12-29 06:57:00,97.398,97.411,97.388,97.396,178500000.0
2006-12-29 06:58:00,97.397,97.413,97.388,97.401,352800003.0
2006-12-29 06:59:00,97.383,97.402,97.369,97.387,174699997.0
2006-12-29 07:00:00,97.369,97.391,97.365,97.391,204600001.0
2006-12-29 07:01:00,97.377,97.395,97.367,97.395,194200003.0
2006-12-29 07:02:00,97.393,97.393,97.366,97.366,178899998.0
2006-12-29 07:03:00,97.374,97.374,97.344,97.344,146099999.0
2006-12-29 07:04:00,97.369,97.382,97.355,97.37,284700004.0
2006-12-29 07:05:00,97.375,97.392,97.358,97.37,231199999.0
2006-12-29 07:06:00,97.372,97.393,97.357,97.38,280599999.0
2006-12-29 07:07:00,97.377,97.396,97.375,97.39,136400002.0
2006-12-29 07:08:00,97.397,97.397,97.369,97.39,194800003.0
2006-12-29 07:09:00,97.387,97.404,97.376,97.391,293299996.0
2006-12-29 07:10:00,97.385,97.4,97.374,97.378,170200000.0
2006-12-29 07:11:00,97.402,97.404,97.384,97.386,234699996.0
2006-12-29 07:12:00,97.397,97.397,97.369,97.369,216500005.0
2006-12-29 07:13:00,97.38,97.385,97.358,97.367,328800002.0
2006-12-29 07:14:00,97.36,97.38,97.36,97.375,333699997.0
2006-12-29 07:15:00,97.373,97.395,97.365,97.395,227000000.0
2006-12-29 07:16:00,97.384,97.399,97.364,97.382,271399998.0
2006-12-29 07:17:00,97.368,97.391,97.366,97.378,367899995.0
2006-12-29 07:18:00,97.379,97.391,97.367,97.38,142500002.0
2006-12-29 07:19:00,97.374,97.382,97.354,97.354,252600000.0
2006-12-29 07:20:00,97.357,97.383,97.357,97.382,292199999.0
2006-12-29 07:21:00,97.379,97.39,97.363,97.39,225399999.0
2006-12-29 07:22:00,97.393,97.398,97.36,97.375,232199998.0
2006-12-29 07:23:00,97.39,97.411,97.366,97.391,345700002.0
2006-12-29 07:24:00,97.393,97.41,97.39,97.41,114299998.0
2006-12-29 07:25:00,97.409,97.414,97.384,97.384,186200003.0
2006-12-29 07:26:00,97.403,97.422,97.368,97.404,242499998.0
2006-12-29 07:27:00,97.412,97.423,97.392,97.394,208900002.0
2006-12-29 07:28:00,97.41,97.424,97.382,97.382,247700000.0
2006-12-29 07:29:00,97.392,97.422,97.383,97.385,261899998.0
2006-12-29 07:30:00,97.392,97.404,97.371,97.371,124800000.0
2006-12-29 07:31:00,97.366,97.389,97.366,97.366,149499999.0
2006-12-29 07:32:00,97.382,97.397,97.37,97.385,148499999.0
2006-12-29 07:33:00,97.394,97.394,97.333,97.363,191200001.0
2006-12-29 07:34:00,97.352,97.391,97.352,97.378,102599998.0
2006-12-29 07:35:00,97.374,97.391,97.365,97.378,245599998.0
2006-12-29 07:36:00,97.384,97.384,97.346,97.363,166999997.0
2006-12-29 07:37:00,97.381,97.394,97.367,97.368,143300001.0
2006-12-29 07:38:00,97.354,97.393,97.354,97.382,300999999.0
2006-12-29 07:39:00,97.38,97.393,97.362,97.378,323199997.0
2006-12-29 07:40:00,97.379,97.384,97.357,97.362,220400001.0
2006-12-29 07:41:00,97.394,97.4,97.372,97.388,399800003.0
2006-12-29 07:42:00,97.385,97.398,97.356,97.366,218700004.0
2006-12-29 07:43:00,97.354,97.381,97.354,97.362,212999997.0
2006-12-29 07:44:00,97.378,97.378,97.342,97.353,149499999.0
2006-12-29 07:45:00,97.345,97.377,97.345,97.365,314100001.0
2006-12-29 07:46:00,97.379,97.379,97.349,97.35,261300000.0
2006-12-29 07:47:00,97.351,97.374,97.342,97.367,342299998.0
2006-12-29 07:48:00,97.348,97.363,97.345,97.361,153300001.0
2006-12-29 07:49:00,97.365,97.366,97.345,97.346,211699999.0
2006-12-29 07:50:00,97.367,97.369,97.33,97.336,140099998.0
2006-12-29 07:51:00,97.347,97.36,97.334,97.352,105600001.0
2006-12-29 07:52:00,97.346,97.347,97.31,97.315,218600001.0
2006-12-29 07:53:00,97.315,97.335,97.299,97.317,130299999.0
2006-12-29 07:54:00,97.323,97.323,97.286,97.295,198999998.0
2006-12-29 07:55:00,97.304,97.321,97.29,97.302,183800000.0
2006-12-29 07:56:00,97.341,97.344,97.314,97.314,105299999.0
2006-12-29 07:57:00,97.325,97.325,97.288,97.288,322500001.0
2006-12-29 07:58:00,97.265,97.285,97.265,97.285,133800000.0
2006-12-29 07:59:00,97.262,97.28,97.251,97.28,241699994.0
2006-12-29 08:00:00,97.247,97.264,97.243,97.255,141300001.0
2006-12-29 08:01:00,97.24,97.263,97.233,97.252,312499997.0
2006-12-29 08:02:00,97.23,97.244,97.213,97.237,160199999.0
2006-12-29 08:03:00,97.233,97.265,97.232,97.242,307700000.0
2006-12-29 08:04:00,97.262,97.291,97.262,97.285,190399997.0
2006-12-29 08:05:00,97.256,97.289,97.251,97.289,170500001.0
2006-12-29 08:06:00,97.291,97.334,97.285,97.332,266000000.0
2006-12-29 08:07:00,97.317,97.358,97.301,97.336,236499998.0
2006-12-29 08:08:00,97.357,97.361,97.337,97.337,185500001.0
2006-12-29 08:09:00,97.323,97.372,97.323,97.372,254199998.0
2006-12-29 08:10:00,97.345,97.366,97.342,97.352,246099998.0
2006-12-29 08:11:00,97.346,97.363,97.332,97.336,166900000.0
2006-12-29 08:12:00,97.364,97.371,97.34,97.351,297799999.0
2006-12-29 08:13:00,97.372,97.376,97.341,97.341,218500001.0
2006-12-29 08:14:00,97.365,97.383,97.351,97.378,319799999.0
2006-12-29 08:15:00,97.368,97.382,97.343,97.361,174599999.0
2006-12-29 08:16:00,97.364,97.384,97.35,97.36,213100002.0
2006-12-29 08:17:00,97.36,97.395,97.36,97.39,171200001.0
2006-12-29 08:18:00,97.376,97.41,97.368,97.379,206299998.0
2006-12-29 08:19:00,97.398,97.398,97.352,97.365,247300000.0
2006-12-29 08:20:00,97.387,97.4,97.374,97.391,119100000.0
2006-12-29 08:21:00,97.379,97.405,97.368,97.405,196299997.0
2006-12-29 08:22:00,97.387,97.411,97.383,97.398,212900002.0
2006-12-29 08:23:00,97.383,97.417,97.38,97.388,347700000.0
2006-12-29 08:24:00,97.407,97.415,97.388,97.388,262699999.0
2006-12-29 08:25:00,97.39,97.413,97.39,97.406,151400000.0
2006-12-29 08:26:00,97.403,97.414,97.38,97.391,222499999.0
2006-12-29 08:27:00,97.4,97.401,97.373,97.378,334699997.0
2006-12-29 08:28:00,97.372,97.404,97.372,97.393,205699999.0
2006-12-29 08:29:00,97.377,97.404,97.36,97.371,240300001.0
2006-12-29 08:30:00,97.362,97.41,97.362,97.41,242800001.0
2006-12-29 08:31:00,97.427,97.427,97.398,97.42,221099999.0
2006-12-29 08:32:00,97.411,97.411,97.394,97.394,68899997.0
2006-12-29 08:33:00,97.401,97.409,97.381,97.399,272200001.0
2006-12-29 08:34:00,97.4,97.403,97.368,97.37,183999998.0
2006-12-29 08:35:00,97.388,97.407,97.376,97.394,153999998.0
2006-12-29 08:36:00,97.382,97.41,97.365,97.41,302399996.0
2006-12-29 08:37:00,97.399,97.4,97.369,97.369,261200004.0
2006-12-29 08:38:00,97.369,97.396,97.369,97.396,182000000.0
2006-12-29 08:39:00,97.381,97.396,97.363,97.383,259600002.0
2006-12-29 08:40:00,97.378,97.392,97.365,97.378,177999998.0
2006-12-29 08:41:00,97.369,97.397,97.369,97.388,271100002.0
2006-12-29 08:42:00,97.379,97.409,97.368,97.409,138899998.0
2006-12-29 08:43:00,97.405,97.405,97.382,97.393,244400000.0
2006-12-29 08:44:00,97.401,97.412,97.366,97.386,191399998.0
2006-12-29 08:45:00,97.396,97.396,97.368,97.377,255300004.0
2006-12-29 08:46:00,97.384,97.401,97.374,97.38,96900002.0
2006-12-29 08:47:00,97.383,97.411,97.383,97.404,218300000.0
2006-12-29 08:48:00,97.4,97.4,97.374,97.376,183699999.0
2006-12-29 08:49:00,97.394,97.408,97.379,97.396,345699994.0
2006-12-29 08:50:00,97.364,97.395,97.364,97.392,108999998.0
2006-12-29 08:51:00,97.366,97.385,97.327,97.352,336299994.0
2006-12-29 08:52:00,97.354,97.372,97.346,97.362,162699998.0
2006-12-29 08:53:00,97.374,97.377,97.346,97.348,254299999.0
2006-12-29 08:54:00,97.364,97.37,97.346,97.346,169100002.0
2006-12-29 08:55:00,97.353,97.395,97.353,97.375,333599999.0
2006-12-29 08:56:00,97.378,97.412,97.378,97.401,165699999.0
2006-12-29 08:57:00,97.387,97.411,97.379,97.394,187200000.0
2006-12-29 08:58:00,97.394,97.395,97.37,97.376,188399997.0
2006-12-29 08:59:00,97.395,97.396,97.371,97.383,280500001.0
2006-12-29 09:00:00,97.375,97.397,97.361,97.397,221300001.0
2006-12-29 09:01:00,97.383,97.394,97.357,97.374,275100000.0
2006-12-29 09:02:00,97.406,97.413,97.389,97.401,223499998.0
2006-12-29 09:03:00,97.4,97.413,97.384,97.397,342900003.0
2006-12-29 09:04:00,97.389,97.417,97.376,97.393,158399999.0
2006-12-29 09:05:00,97.415,97.422,97.383,97.389,284200000.0
2006-12-29 09:06:00,97.395,97.406,97.375,97.376,224199999.0
2006-12-29 09:07:00,97.4,97.413,97.386,97.386,179299997.0
2006-12-29 09:08:00,97.368,97.416,97.368,97.406,358700005.0
2006-12-29 09:09:00,97.384,97.415,97.384,97.409,216000000.0
2006-12-29 09:10:00,97.397,97.415,97.394,97.394,206599997.0
2006-12-29 09:11:00,97.396,97.408,97.386,97.405,161099997.0
2006-12-29 09:12:00,97.376,97.393,97.357,97.372,187800002.0
2006-12-29 09:13:00,97.352,97.379,97.352,97.374,132700000.0
2006-12-29 09:14:00,97.373,97.379,97.351,97.373,289000004.0
2006-12-29 09:15:00,97.372,97.372,97.334,97.334,187699999.0
2006-12-29 09:16:00,97.357,97.361,97.342,97.342,62900001.0
2006-12-29 09:17:00,97.357,97.385,97.351,97.377,395799995.0
2006-12-29 09:18:00,97.366,97.387,97.346,97.365,325800000.0
2006-12-29 09:19:00,97.362,97.382,97.344,97.354,211100002.0
2006-12-29 09:20:00,97.366,97.379,97.353,97.37,410600000.0
2006-12-29 09:21:00,97.367,97.387,97.352,97.366,257300002.0
2006-12-29 09:22:00,97.362,97.377,97.346,97.363,286800002.0
2006-12-29 09:23:00,97.367,97.371,97.352,97.352,152700001.0
2006-12-29 09:24:00,97.344,97.378,97.33,97.354,213400000.0
2006-12-29 09:25:00,97.358,97.379,97.341,97.355,270500003.0
2006-12-29 09:26:00,97.342,97.366,97.332,97.341,114899999.0
2006-12-29 09:27:00,97.341,97.347,97.321,97.345,223100001.0
2006-12-29 09:28:00,97.34,97.342,97.319,97.319,275399998.0
2006-12-29 09:29:00,97.331,97.345,97.298,97.298,332700000.0
2006-12-29 09:30:00,97.33,97.344,97.315,97.34,154500001.0
2006-12-29 09:31:00,97.335,97.371,97.335,97.338,196399998.0
2006-12-29 09:32:00,97.35,97.381,97.334,97.366,222100001.0
2006-12-29 09:33:00,97.386,97.387,97.354,97.36,209399999.0
2006-12-29 09:34:00,97.376,97.39,97.357,97.374,139300000.0
2006-12-29 09:35:00,97.385,97.385,97.337,97.337,229700000.0
2006-12-29 09:36:00,97.353,97.38,97.34,97.368,233999999.0
2006-12-29 09:37:00,97.354,97.38,97.351,97.38,245499996.0
2006-12-29 09:38:00,97.382,97.394,97.359,97.384,283500003.0
2006-12-29 09:39:00,97.384,97.384,97.349,97.349,271199998.0
2006-12-29 09:40:00,97.361,97.373,97.339,97.339,253300001.0
2006-12-29 09:41:00,97.357,97.384,97.349,97.364,271100004.0
2006-12-29 09:42:00,97.361,97.373,97.329,97.341,149700000.0
2006-12-29 09:43:00,97.326,97.362,97.324,97.352,171100000.0
2006-12-29 09:44:00,97.376,97.376,97.344,97.348,264400000.0
2006-12-29 09:45:00,97.365,97.389,97.359,97.371,255200000.0
2006-12-29 09:46:00,97.385,97.39,97.359,97.371,218499999.0
2006-12-29 09:47:00,97.361,97.391,97.361,97.391,115700000.0
2006-12-29 09:48:00,97.37,97.391,97.354,97.365,248400003.0
2006-12-29 09:49:00,97.367,97.383,97.338,97.338,196399999.0
2006-12-29 09:50:00,97.341,97.358,97.331,97.346,228200001.0
2006-12-29 09:51:00,97.35,97.36,97.331,97.345,232699997.0
2006-12-29 09:52:00,97.331,97.358,97.329,97.349,225999996.0
2006-12-29 09:53:00,97.356,97.376,97.343,97.358,108299999.0
2006-12-29 09:54:00,97.357,97.373,97.354,97.37,165100002.0
2006-12-29 09:55:00,97.349,97.381,97.349,97.362,154700001.0
2006-12-29 09:56:00,97.363,97.385,97.353,97.385,218300000.0
2006-12-29 09:57:00,97.354,97.383,97.346,97.346,267199999.0
2006-12-29 09:58:00,97.354,97.39,97.331,97.369,187000000.0
2006-12-29 09:59:00,97.358,97.396,97.358,97.385,205699999.0
2006-12-29 10:00:00,97.38,97.417,97.38,97.38,300300003.0
2006-12-29 10:01:00,97.388,97.403,97.34,97.34,219399999.0
2006-12-29 10:02:00,97.357,97.357,97.304,97.307,159599998.0
2006-12-29 10:03:00,97.317,97.345,97.303,97.315,294800001.0
2006-12-29 10:04:00,97.319,97.339,97.306,97.307,333599998.0
2006-12-29 10:05:00,97.326,97.349,97.317,97.317,145500000.0
2006-12-29 10:06:00,97.335,97.352,97.315,97.327,250499998.0
2006-12-29 10:07:00,97.33,97.36,97.324,97.343,145799997.0
2006-12-29 10:08:00,97.335,97.369,97.331,97.341,195300000.0
2006-12-29 10:09:00,97.353,97.369,97.339,97.342,205900000.0
2006-12-29 10:10:00,97.306,97.344,97.306,97.34,221799998.0
2006-12-29 10:11:00,97.342,97.36,97.331,97.346,227499997.0
2006-12-29 10:12:00,97.354,97.372,97.336,97.353,269000000.0
2006-12-29 10:13:00,97.361,97.373,97.344,97.355,333400002.0
2006-12-29 10:14:00,97.359,97.366,97.33,97.33,219100000.0
2006-12-29 10:15:00,97.318,97.33,97.292,97.305,205899999.0
2006-12-29 10:16:00,97.293,97.342,97.278,97.326,212499997.0
2006-12-29 10:17:00,97.348,97.377,97.339,97.34,131700001.0
2006-12-29 10:18:00,97.35,97.366,97.333,97.348,199100001.0
2006-12-29 10:19:00,97.34,97.356,97.318,97.331,296899995.0
2006-12-29 10:20:00,97.356,97.362,97.317,97.342,262300000.0
2006-12-29 10:21:00,97.344,97.39,97.344,97.39,153599999.0
2006-12-29 10:22:00,97.397,97.406,97.377,97.386,281099995.0
2006-12-29 10:23:00,97.369,97.397,97.367,97.393,344500003.0
2006-12-29 10:24:00,97.385,97.403,97.366,97.384,64699999.0
2006-12-29 10:25:00,97.373,97.399,97.373,97.382,133900002.0
2006-12-29 10:26:00,97.387,97.396,97.364,97.364,163700002.0
2006-12-29 10:27:00,97.361,97.378,97.351,97.364,180400000.0
2006-12-29 10:28:00,97.356,97.394,97.346,97.39,242200002.0
2006-12-29 10:29:00,97.369,97.386,97.351,97.363,331900005.0
2006-12-29 10:30:00,97.373,97.395,97.362,97.385,242699996.0
2006-12-29 10:31:00,97.381,97.401,97.353,97.391,189499999.0
2006-12-29 10:32:00,97.382,97.4,97.364,97.372,364799995.0
2006-12-29 10:33:00,97.405,97.411,97.376,97.379,231899998.0
2006-12-29 10:34:00,97.387,97.418,97.387,97.4,206099998.0
2006-12-29 10:35:00,97.385,97.406,97.385,97.387,142099998.0
2006-12-29 10:36:00,97.404,97.424,97.387,97.387,394499999.0
2006-12-29 10:37:00,97.397,97.416,97.378,97.392,267999998.0
2006-12-29 10:38:00,97.371,97.411,97.371,97.396,226799994.0
2006-12-29 10:39:00,97.402,97.402,97.373,97.373,187099998.0
2006-12-29 10:40:00,97.385,97.4,97.37,97.374,263699996.0
2006-12-29 10:41:00,97.392,97.409,97.386,97.387,211100003.0
2006-12-29 10:42:00,97.39,97.408,97.367,97.39,211100002.0
2006-12-29 10:43:00,97.388,97.413,97.377,97.4,256200000.0
2006-12-29 10:44:00,97.394,97.416,97.368,97.385,321399993.0
2006-12-29 10:45:00,97.394,97.405,97.38,97.384,258700004.0
2006-12-29 10:46:00,97.381,97.409,97.381,97.401,223899997.0
2006-12-29 10:47:00,97.422,97.422,97.396,97.412,291499998.0
2006-12-29 10:48:00,97.415,97.429,97.4,97.4,242300000.0
2006-12-29 10:49:00,97.414,97.422,97.396,97.4,308900003.0
2006-12-29 10:50:00,97.427,97.427,97.388,97.406,227100001.0
2006-12-29 10:51:00,97.406,97.418,97.386,97.414,234999999.0
2006-12-29 10:52:00,97.381,97.414,97.38,97.4,235900002.0
2006-12-29 10:53:00,97.406,97.421,97.399,97.399,258400000.0
2006-12-29 10:54:00,97.399,97.421,97.36,97.415,311299999.0
2006-12-29 10:55:00,97.407,97.414,97.391,97.396,170599998.0
2006-12-29 10:56:00,97.387,97.404,97.361,97.389,250900000.0
2006-12-29 10:57:00,97.404,97.404,97.372,97.374,151100000.0
2006-12-29 10:58:00,97.36,97.384,97.356,97.366,349299999.0
2006-12-29 10:59:00,97.361,97.38,97.354,97.371,246899997.0
2006-12-29 11:00:00,97.388,97.388,97.353,97.353,149500000.0
2006-12-29 11:01:00,97.4,97.415,97.379,97.394,179200000.0
2006-12-29 11:02:00,97.397,97.416,97.381,97.391,295699999.0
2006-12-29 11:03:00,97.395,97.414,97.374,97.388,221899999.0
2006-12-29 11:04:00,97.435,97.435,97.395,97.397,210999999.0
2006-12-29 11:05:00,97.403,97.453,97.403,97.428,327199999.0
2006-12-29 11:06:00,97.447,97.456,97.405,97.414,193700001.0
2006-12-29 11:07:00,97.432,97.465,97.421,97.431,296399999.0
2006-12-29 11:08:00,97.414,97.447,97.412,97.424,166900000.0
2006-12-29 11:09:00,97.431,97.431,97.41,97.41,162800001.0
2006-12-29 11:10:00,97.407,97.433,97.407,97.426,265599996.0
2006-12-29 11:11:00,97.427,97.452,97.41,97.422,335100002.0
2006-12-29 11:12:00,97.477,97.477,97.447,97.449,223600000.0
2006-12-29 11:13:00,97.45,97.473,97.444,97.468,266599998.0
2006-12-29 11:14:00,97.474,97.482,97.454,97.46,288400000.0
2006-12-29 11:15:00,97.478,97.485,97.456,97.458,301700001.0
2006-12-29 11:16:00,97.462,97.495,97.449,97.481,181599998.0
2006-12-29 11:17:00,97.451,97.475,97.447,97.462,149999996.0
2006-12-29 11:18:00,97.475,97.485,97.452,97.46,237200002.0
2006-12-29 11:19:00,97.478,97.504,97.467,97.482,358200000.0
2006-12-29 11:20:00,97.506,97.534,97.493,97.52,253700001.0
2006-12-29 11:21:00,97.513,97.53,97.505,97.505,300299998.0
2006-12-29 11:22:00,97.53,97.536,97.512,97.52,217499998.0
2006-12-29 11:23:00,97.533,97.545,97.522,97.538,265499996.0
2006-12-29 11:24:00,97.535,97.535,97.497,97.507,128199997.0
2006-12-29 11:25:00,97.525,97.531,97.491,97.491,137099999.0
2006-12-29 11:26:00,97.485,97.498,97.467,97.492,422499997.0
2006-12-29 11:27:00,97.5,97.513,97.485,97.485,306099999.0
2006-12-29 11:28:00,97.485,97.502,97.475,97.48,253099998.0
2006-12-29 11:29:00,97.495,97.5,97.468,97.484,231399996.0
2006-12-29 11:30:00,97.482,97.5,97.473,97.496,168299998.0
2006-12-29 11:31:00,97.502,97.502,97.456,97.456,189400003.0
2006-12-29 11:32:00,97.469,97.493,97.468,97.493,280500002.0
2006-12-29 11:33:00,97.47,97.499,97.456,97.465,185000001.0
2006-12-29 11:34:00,97.499,97.512,97.48,97.482,252499999.0
2006-12-29 11:35:00,97.499,97.506,97.473,97.493,264900002.0
2006-12-29 11:36:00,97.485,97.521,97.484,97.507,236400000.0
2006-12-29 11:37:00,97.5,97.537,97.5,97.532,164600001.0
2006-12-29 11:38:00,97.53,97.535,97.508,97.518,186399997.0
2006-12-29 11:39:00,97.519,97.542,97.516,97.542,268399996.0
2006-12-29 11:40:00,97.525,97.54,97.498,97.54,419499999.0
2006-12-29 11:41:00,97.531,97.543,97.504,97.518,407599998.0
2006-12-29 11:42:00,97.521,97.545,97.516,97.528,264100002.0
2006-12-29 11:43:00,97.534,97.564,97.526,97.531,116500000.0
2006-12-29 11:44:00,97.507,97.539,97.507,97.523,220899996.0
2006-12-29 11:45:00,97.504,97.545,97.504,97.53,201399999.0
2006-12-29 11:46:00,97.508,97.531,97.497,97.501,206099999.0
2006-12-29 11:47:00,97.471,97.488,97.466,97.488,303499998.0
2006-12-29 11:48:00,97.483,97.489,97.438,97.438,171800002.0
2006-12-29 11:49:00,97.433,97.457,97.412,97.426,305700004.0
2006-12-29 11:50:00,97.421,97.465,97.408,97.451,298600000.0
2006-12-29 11:51:00,97.458,97.46,97.399,97.399,168099997.0
2006-12-29 11:52:00,97.417,97.422,97.386,97.397,108700000.0
2006-12-29 11:53:00,97.399,97.417,97.386,97.405,311800008.0
2006-12-29 11:54:00,97.394,97.413,97.386,97.404,171899997.0
2006-12-29 11:55:00,97.407,97.422,97.386,97.386,212399995.0
2006-12-29 11:56:00,97.405,97.425,97.384,97.409,204000000.0
2006-12-29 11:57:00,97.404,97.426,97.372,97.384,183800000.0
2006-12-29 11:58:00,97.365,97.415,97.365,97.398,348899999.0
2006-12-29 11:59:00,97.416,97.429,97.399,97.403,258299998.0
2006-12-29 12:00:00,97.402,97.426,97.396,97.426,356100002.0
2006-12-29 12:01:00,97.399,97.425,97.399,97.42,377600000.0
2006-12-29 12:02:00,97.417,97.423,97.389,97.407,116900000.0
2006-12-29 12:03:00,97.417,97.418,97.382,97.397,355900000.0
2006-12-29 12:04:00,97.372,97.388,97.366,97.376,244500000.0
2006-12-29 12:05:00,97.354,97.392,97.354,97.392,195599999.0
2006-12-29 12:06:00,97.397,97.422,97.379,97.407,352400006.0
2006-12-29 12:07:00,97.414,97.419,97.399,97.4,259199996.0
2006-12-29 12:08:00,97.403,97.423,97.402,97.418,148699998.0
2006-12-29 12:09:00,97.416,97.424,97.378,97.378,227300000.0
2006-12-29 12:10:00,97.377,97.412,97.372,97.411,253400000.0
2006-12-29 12:11:00,97.404,97.412,97.375,97.407,213599998.0
2006-12-29 12:12:00,97.405,97.41,97.381,97.381,312999999.0
2006-12-29 12:13:00,97.402,97.416,97.38,97.396,212899997.0
2006-12-29 12:14:00,97.407,97.413,97.385,97.395,333500000.0
2006-12-29 12:15:00,97.392,97.414,97.377,97.412,178199999.0
2006-12-29 12:16:00,97.4,97.4,97.375,97.375,164199999.0
2006-12-29 12:17:00,97.384,97.397,97.367,97.372,245099999.0
2006-12-29 12:18:00,97.392,97.417,97.384,97.403,144599998.0
2006-12-29 12:19:00,97.402,97.402,97.375,97.375,183299999.0
2006-12-29 12:20:00,97.38,97.414,97.38,97.402,141699998.0
2006-12-29 12:21:00,97.39,97.419,97.385,97.407,280300000.0
2006-12-29 12:22:00,97.392,97.416,97.387,97.401,345900004.0
2006-12-29 12:23:00,97.396,97.406,97.379,97.387,181699999.0
2006-12-29 12:24:00,97.41,97.424,97.4,97.411,227100000.0
2006-12-29 12:25:00,97.418,97.418,97.392,97.411,307300002.0
2006-12-29 12:26:00,97.383,97.409,97.383,97.4,97900000.0
2006-12-29 12:27:00,97.378,97.414,97.378,97.407,267500001.0
2006-12-29 12:28:00,97.399,97.429,97.399,97.42,278699998.0
2006-12-29 12:29:00,97.42,97.442,97.413,97.433,383600004.0
2006-12-29 12:30:00,97.4,97.426,97.392,97.405,289000003.0
2006-12-29 12:31:00,97.404,97.423,97.391,97.407,128000002.0
2006-12-29 12:32:00,97.401,97.401,97.381,97.385,214399996.0
2006-12-29 12:33:00,97.382,97.398,97.366,97.38,155600003.0
2006-12-29 12:34:00,97.41,97.41,97.391,97.391,56700000.0
2006-12-29 12:35:00,97.395,97.401,97.37,97.382,259800001.0
2006-12-29 12:36:00,97.37,97.388,97.363,97.371,238500001.0
2006-12-29 12:37:00,97.378,97.402,97.378,97.402,26000000.0
2006-12-29 12:38:00,97.411,97.411,97.378,97.378,203700001.0
2006-12-29 12:39:00,97.406,97.412,97.388,97.39,175299998.0
2006-12-29 12:40:00,97.395,97.395,97.382,97.382,115400000.0
2006-12-29 12:41:00,97.39,97.393,97.371,97.38,104800001.0
2006-12-29 12:42:00,97.381,97.405,97.371,97.386,194499998.0
2006-12-29 12:43:00,97.377,97.391,97.365,97.387,181599998.0
2006-12-29 12:44:00,97.372,97.39,97.356,97.36,275500000.0
2006-12-29 12:45:00,97.372,97.397,97.355,97.358,286999996.0
2006-12-29 12:46:00,97.37,97.381,97.347,97.353,287899999.0
2006-12-29 12:47:00,97.349,97.391,97.349,97.38,291000000.0
2006-12-29 12:48:00,97.374,97.374,97.351,97.351,337200000.0
2006-12-29 12:49:00,97.358,97.377,97.357,97.367,309599998.0
2006-12-29 12:50:00,97.374,97.38,97.355,97.373,209099999.0
2006-12-29 12:51:00,97.367,97.395,97.348,97.377,304600000.0
2006-12-29 12:52:00,97.372,97.395,97.362,97.372,160800003.0
2006-12-29 12:53:00,97.375,97.386,97.326,97.326,68699999.0
2006-12-29 12:54:00,97.363,97.38,97.351,97.38,194200001.0
2006-12-29 12:55:00,97.371,97.39,97.344,97.366,105599999.0
2006-12-29 12:56:00,97.36,97.36,97.336,97.34,173899998.0
2006-12-29 12:57:00,97.343,97.359,97.328,97.342,160899997.0
2006-12-29 12:58:00,97.363,97.374,97.335,97.335,207800000.0
2006-12-29 12:59:00,97.349,97.349,97.315,97.315,262500000.0
2006-12-29 13:00:00,97.334,97.357,97.324,97.357,397099997.0
2006-12-29 13:01:00,97.364,97.375,97.331,97.342,169199998.0
2006-12-29 13:02:00,97.329,97.354,97.322,97.346,292200000.0
2006-12-29 13:03:00,97.342,97.351,97.328,97.351,165800001.0
2006-12-29 13:04:00,97.355,97.367,97.33,97.367,288800002.0
2006-12-29 13:05:00,97.362,97.362,97.323,97.323,92900000.0
2006-12-29 13:06:00,97.347,97.348,97.325,97.33,261399998.0
2006-12-29 13:07:00,97.325,97.362,97.32,97.34,322800000.0
2006-12-29 13:08:00,97.349,97.382,97.342,97.369,158800000.0
2006-12-29 13:09:00,97.361,97.394,97.361,97.39,268099998.0
2006-12-29 13:10:00,97.386,97.389,97.36,97.36,165299996.0
2006-12-29 13:11:00,97.359,97.384,97.358,97.366,202999996.0
2006-12-29 13:12:00,97.364,97.38,97.354,97.371,310000001.0
2006-12-29 13:13:00,97.365,97.377,97.351,97.358,246599999.0
2006-12-29 13:14:00,97.379,97.388,97.363,97.387,221799999.0
2006-12-29 13:15:00,97.366,97.383,97.353,97.375,175699999.0
2006-12-29 13:16:00,97.368,97.391,97.36,97.379,204900001.0
2006-12-29 13:17:00,97.39,97.39,97.325,97.358,162800003.0
2006-12-29 13:18:00,97.366,97.387,97.362,97.372,225699997.0
2006-12-29 13:19:00,97.382,97.387,97.36,97.36,197500002.0
2006-12-29 13:20:00,97.356,97.371,97.354,97.369,17200000.0
2006-12-29 13:21:00,97.351,97.372,97.338,97.348,202499999.0
2006-12-29 13:22:00,97.333,97.364,97.333,97.356,174399999.0
2006-12-29 13:23:00,97.353,97.359,97.338,97.347,202699997.0
2006-12-29 13:24:00,97.343,97.357,97.323,97.354,244800000.0
2006-12-29 13:25:00,97.339,97.359,97.322,97.345,332799998.0
2006-12-29 13:26:00,97.353,97.357,97.328,97.339,222300002.0
2006-12-29 13:27:00,97.333,97.353,97.323,97.341,186599997.0
2006-12-29 13:28:00,97.338,97.356,97.328,97.348,185699999.0
2006-12-29 13:29:00,97.353,97.357,97.33,97.345,204399997.0
2006-12-29 13:30:00,97.339,97.355,97.317,97.351,168900001.0
2006-12-29 13:31:00,97.336,97.352,97.328,97.35,223099995.0
2006-12-29 13:32:00,97.324,97.357,97.324,97.342,198500000.0
2006-12-29 13:33:00,97.325,97.353,97.318,97.334,183499995.0
2006-12-29 13:34:00,97.346,97.346,97.318,97.318,119599997.0
2006-12-29 13:35:00,97.343,97.343,97.311,97.334,272399999.0
2006-12-29 13:36:00,97.343,97.344,97.317,97.327,321800001.0
2006-12-29 13:37:00,97.32,97.339,97.311,97.331,258199996.0
2006-12-29 13:38:00,97.319,97.335,97.295,97.316,195300002.0
2006-12-29 13:39:00,97.333,97.346,97.319,97.343,227199999.0
2006-12-29 13:40:00,97.33,97.345,97.307,97.319,249800000.0
2006-12-29 13:41:00,97.305,97.326,97.3,97.322,187599999.0
2006-12-29 13:42:00,97.309,97.327,97.3,97.31,292500001.0
2006-12-29 13:43:00,97.307,97.322,97.287,97.3,209199998.0
2006-12-29 13:44:00,97.308,97.324,97.298,97.298,130100001.0
2006-12-29 13:45:00,97.29,97.327,97.29,97.318,190299998.0
2006-12-29 13:46:00,97.305,97.34,97.305,97.34,97799998.0
2006-12-29 13:47:00,97.342,97.358,97.319,97.336,231100000.0
2006-12-29 13:48:00,97.323,97.348,97.32,97.326,184199998.0
2006-12-29 13:49:00,97.337,97.354,97.329,97.348,109000002.0
2006-12-29 13:50:00,97.328,97.354,97.32,97.343,283299995.0
2006-12-29 13:51:00,97.337,97.368,97.331,97.357,191299998.0
2006-12-29 13:52:00,97.368,97.368,97.323,97.323,266100002.0
2006-12-29 13:53:00,97.323,97.375,97.323,97.374,286700000.0
2006-12-29 13:54:00,97.359,97.37,97.335,97.361,303499997.0
2006-12-29 13:55:00,97.356,97.366,97.33,97.366,265899998.0
2006-12-29 13:56:00,97.379,97.379,97.348,97.355,206500001.0
2006-12-29 13:57:00,97.346,97.365,97.337,97.347,236100000.0
2006-12-29 13:58:00,97.365,97.384,97.354,97.355,220500000.0
2006-12-29 13:59:00,97.368,97.387,97.361,97.372,289200005.0
2006-12-29 14:00:00,97.381,97.381,97.35,97.364,171100000.0
2006-12-29 14:01:00,97.388,97.409,97.379,97.387,251300000.0
2006-12-29 14:02:00,97.383,97.394,97.358,97.369,199300001.0
2006-12-29 14:03:00,97.373,97.415,97.365,97.415,254900002.0
2006-12-29 14:04:00,97.399,97.418,97.388,97.408,309999999.0
2006-12-29 14:05:00,97.397,97.414,97.393,97.414,92399999.0
2006-12-29 14:06:00,97.392,97.429,97.389,97.395,283900001.0
2006-12-29 14:07:00,97.407,97.421,97.39,97.397,269400000.0
2006-12-29 14:08:00,97.398,97.426,97.387,97.402,215199999.0
2006-12-29 14:09:00,97.409,97.423,97.39,97.39,207199999.0
2006-12-29 14:10:00,97.381,97.416,97.376,97.416,308300002.0
2006-12-29 14:11:00,97.395,97.412,97.37,97.377,230499999.0
2006-12-29 14:12:00,97.396,97.409,97.383,97.391,175300002.0
2006-12-29 14:13:00,97.399,97.412,97.378,97.39,251300002.0
2006-12-29 14:14:00,97.387,97.412,97.387,97.403,229899998.0
2006-12-29 14:15:00,97.397,97.432,97.396,97.428,222199999.0
2006-12-29 14:16:00,97.44,97.513,97.44,97.507,270299995.0
2006-12-29 14:17:00,97.502,97.533,97.502,97.527,97000000.0
2006-12-29 14:18:00,97.531,97.556,97.492,97.533,246099997.0
2006-12-29 14:19:00,97.539,97.561,97.523,97.53,223299995.0
2006-12-29 14:20:00,97.535,97.547,97.51,97.515,233000004.0
2006-12-29 14:21:00,97.543,97.559,97.524,97.524,276799994.0
2006-12-29 14:22:00,97.514,97.54,97.507,97.51,301800001.0
2006-12-29 14:23:00,97.51,97.548,97.503,97.515,168199998.0
2006-12-29 14:24:00,97.495,97.537,97.482,97.537,160700001.0
2006-12-29 14:25:00,97.526,97.545,97.516,97.521,153899998.0
2006-12-29 14:26:00,97.523,97.539,97.51,97.517,136599999.0
2006-12-29 14:27:00,97.526,97.539,97.513,97.529,253499995.0
2006-12-29 14:28:00,97.525,97.53,97.506,97.528,257499999.0
2006-12-29 14:29:00,97.512,97.527,97.495,97.527,323299999.0
2006-12-29 14:30:00,97.501,97.523,97.467,97.487,212400000.0
2006-12-29 14:31:00,97.492,97.544,97.467,97.544,449799998.0
2006-12-29 14:32:00,97.511,97.524,97.489,97.499,228000002.0
2006-12-29 14:33:00,97.524,97.529,97.497,97.497,238200002.0
2006-12-29 14:34:00,97.512,97.518,97.488,97.491,250499997.0
2006-12-29 14:35:00,97.524,97.532,97.501,97.504,293100004.0
2006-12-29 14:36:00,97.509,97.538,97.489,97.521,280900000.0
2006-12-29 14:37:00,97.524,97.542,97.505,97.518,141699999.0
2006-12-29 14:38:00,97.517,97.524,97.484,97.501,167299997.0
2006-12-29 14:39:00,97.512,97.515,97.491,97.496,262399995.0
2006-12-29 14:40:00,97.505,97.539,97.504,97.517,257599999.0
2006-12-29 14:41:00,97.51,97.541,97.51,97.531,148900003.0
2006-12-29 14:42:00,97.524,97.549,97.518,97.526,289799999.0
2006-12-29 14:43:00,97.526,97.538,97.508,97.531,182200001.0
2006-12-29 14:44:00,97.509,97.538,97.507,97.532,254500001.0
2006-12-29 14:45:00,97.515,97.519,97.495,97.51,245899999.0
2006-12-29 14:46:00,97.482,97.515,97.481,97.515,263200001.0
2006-12-29 14:47:00,97.516,97.535,97.5,97.535,150700000.0
2006-12-29 14:48:00,97.531,97.543,97.52,97.542,180500000.0
2006-12-29 14:49:00,97.545,97.567,97.533,97.533,218799998.0
2006-12-29 14:50:00,97.565,97.584,97.541,97.562,268199997.0
2006-12-29 14:51:00,97.589,97.589,97.546,97.546,235900002.0
2006-12-29 14:52:00,97.564,97.61,97.564,97.599,361400004.0
2006-12-29 14:53:00,97.584,97.613,97.57,97.581,253399999.0
2006-12-29 14:54:00,97.588,97.618,97.579,97.618,290800003.0
2006-12-29 14:55:00,97.612,97.612,97.561,97.562,402199996.0
2006-12-29 14:56:00,97.584,97.607,97.577,97.589,159899998.0
2006-12-29 14:57:00,97.6,97.607,97.575,97.585,235199999.0
2006-12-29 14:58:00,97.587,97.619,97.587,97.604,165599999.0
2006-12-29 14:59:00,97.58,97.609,97.562,97.592,242699998.0
2006-12-29 15:00:00,97.591,97.614,97.589,97.6,106799999.0
2006-12-29 15:01:00,97.588,97.614,97.583,97.592,299300000.0
2006-12-29 15:02:00,97.578,97.606,97.572,97.582,192199999.0
2006-12-29 15:03:00,97.59,97.6,97.571,97.596,312000001.0
2006-12-29 15:04:00,97.581,97.612,97.58,97.595,226899995.0
2006-12-29 15:05:00,97.599,97.614,97.584,97.595,225399997.0
2006-12-29 15:06:00,97.604,97.617,97.59,97.612,379100001.0
2006-12-29 15:07:00,97.616,97.62,97.591,97.605,242200000.0
2006-12-29 15:08:00,97.612,97.612,97.583,97.583,51099999.0
2006-12-29 15:09:00,97.586,97.601,97.584,97.589,69499998.0
2006-12-29 15:10:00,97.55,97.59,97.544,97.57,146600000.0
2006-12-29 15:11:00,97.571,97.623,97.571,97.623,196299999.0
2006-12-29 15:12:00,97.618,97.625,97.597,97.6,266599996.0
2006-12-29 15:13:00,97.58,97.615,97.577,97.611,185699996.0
2006-12-29 15:14:00,97.612,97.617,97.59,97.597,259999998.0
2006-12-29 15:15:00,97.596,97.616,97.579,97.609,202799997.0
2006-12-29 15:16:00,97.599,97.615,97.579,97.588,352100001.0
2006-12-29 15:17:00,97.587,97.609,97.571,97.584,259000000.0
2006-12-29 15:18:00,97.571,97.59,97.554,97.564,241799996.0
2006-12-29 15:19:00,97.573,97.601,97.563,97.581,330699995.0
2006-12-29 15:20:00,97.569,97.593,97.554,97.593,230800000.0
2006-12-29 15:21:00,97.574,97.587,97.549,97.587,216299999.0
2006-12-29 15:22:00,97.569,97.602,97.535,97.602,187499998.0
2006-12-29 15:23:00,97.596,97.602,97.575,97.579,224499999.0
2006-12-29 15:24:00,97.59,97.608,97.581,97.593,224999999.0
2006-12-29 15:25:00,97.595,97.605,97.572,97.59,271099999.0
2006-12-29 15:26:00,97.573,97.606,97.564,97.606,268300003.0
2006-12-29 15:27:00,97.605,97.617,97.585,97.602,332399999.0
2006-12-29 15:28:00,97.606,97.621,97.592,97.604,208900002.0
2006-12-29 15:29:00,97.58,97.617,97.58,97.617,201000001.0
2006-12-29 15:30:00,97.645,97.645,97.606,97.606,161399999.0
2006-12-29 15:31:00,97.61,97.625,97.595,97.612,107100001.0
2006-12-29 15:32:00,97.61,97.625,97.597,97.604,299599996.0
2006-12-29 15:33:00,97.6,97.617,97.588,97.588,340200000.0
2006-12-29 15:34:00,97.601,97.612,97.579,97.583,261499994.0
2006-12-29 15:35:00,97.594,97.611,97.577,97.594,248600001.0
2006-12-29 15:36:00,97.595,97.6,97.579,97.595,187600000.0
2006-12-29 15:37:00,97.572,97.593,97.572,97.586,167699998.0
2006-12-29 15:38:00,97.582,97.594,97.565,97.573,157599998.0
2006-12-29 15:39:00,97.599,97.617,97.592,97.592,178700000.0
2006-12-29 15:40:00,97.598,97.626,97.594,97.594,127900000.0
2006-12-29 15:41:00,97.592,97.615,97.586,97.615,172600000.0
2006-12-29 15:42:00,97.597,97.618,97.586,97.59,294800003.0
2006-12-29 15:43:00,97.605,97.619,97.59,97.606,235299997.0
2006-12-29 15:44:00,97.601,97.628,97.593,97.617,304300001.0
2006-12-29 15:45:00,97.617,97.639,97.609,97.62,163500000.0
2006-12-29 15:46:00,97.641,97.641,97.607,97.611,172699997.0
2006-12-29 15:47:00,97.593,97.631,97.593,97.617,237699998.0
2006-12-29 15:48:00,97.622,97.625,97.595,97.595,247299999.0
2006-12-29 15:49:00,97.604,97.624,97.589,97.589,212899998.0
2006-12-29 15:50:00,97.593,97.614,97.578,97.589,366099999.0
2006-12-29 15:51:00,97.593,97.61,97.577,97.59,275399998.0
2006-12-29 15:52:00,97.597,97.612,97.582,97.612,329400000.0
2006-12-29 15:53:00,97.588,97.612,97.578,97.604,256299997.0
2006-12-29 15:54:00,97.602,97.622,97.544,97.57,220599999.0
2006-12-29 15:55:00,97.582,97.609,97.574,97.601,312600004.0
2006-12-29 15:56:00,97.581,97.605,97.554,97.587,294300003.0
2006-12-29 15:57:00,97.57,97.588,97.568,97.582,248899997.0
2006-12-29 15:58:00,97.56,97.58,97.557,97.557,196400001.0
2006-12-29 15:59:00,97.555,97.586,97.549,97.586,195200000.0
2006-12-29 16:00:00,97.574,97.574,97.549,97.559,226299994.0
2006-12-29 16:01:00,97.554,97.578,97.543,97.56,191399998.0
2006-12-29 16:02:00,97.55,97.567,97.541,97.552,141699997.0
2006-12-29 16:03:00,97.543,97.578,97.527,97.578,234399996.0
2006-12-29 16:04:00,97.523,97.545,97.515,97.515,336300003.0
2006-12-29 16:05:00,97.519,97.552,97.519,97.541,215500001.0
2006-12-29 16:06:00,97.533,97.552,97.519,97.542,211199999.0
2006-12-29 16:07:00,97.515,97.542,97.513,97.54,217699997.0
2006-12-29 16:08:00,97.544,97.544,97.518,97.52,117100001.0
2006-12-29 16:09:00,97.507,97.533,97.507,97.533,96300000.0
2006-12-29 16:10:00,97.525,97.548,97.505,97.52,303500002.0
2006-12-29 16:11:00,97.513,97.532,97.502,97.502,169599998.0
2006-12-29 16:12:00,97.52,97.536,97.514,97.523,175200001.0
2006-12-29 16:13:00,97.529,97.537,97.471,97.537,116899997.0
2006-12-29 16:14:00,97.539,97.544,97.509,97.509,201799995.0
2006-12-29 16:15:00,97.517,97.539,97.508,97.509,242999999.0
2006-12-29 16:16:00,97.513,97.535,97.503,97.53,294500000.0
2006-12-29 16:17:00,97.514,97.541,97.498,97.528,232200000.0
2006-12-29 16:18:00,97.523,97.535,97.504,97.518,222499997.0
2006-12-29 16:19:00,97.524,97.536,97.503,97.517,251499997.0
2006-12-29 16:20:00,97.517,97.534,97.505,97.521,292299998.0
2006-12-29 16:21:00,97.513,97.527,97.505,97.522,251699999.0
2006-12-29 16:22:00,97.509,97.526,97.497,97.514,185599997.0
2006-12-29 16:23:00,97.485,97.521,97.482,97.492,240000000.0
2006-12-29 16:24:00,97.483,97.5,97.475,97.489,202600002.0
2006-12-29 16:25:00,97.476,97.518,97.463,97.518,193799997.0
2006-12-29 16:26:00,97.492,97.521,97.483,97.497,251999998.0
2006-12-29 16:27:00,97.502,97.517,97.469,97.492,258699998.0
2006-12-29 16:28:00,97.499,97.503,97.474,97.474,126800002.0
2006-12-29 16:29:00,97.466,97.482,97.45,97.45,279500000.0
2006-12-29 16:30:00,97.443,97.47,97.419,97.424,139400003.0
2006-12-29 16:31:00,97.435,97.435,97.39,97.404,366900002.0
2006-12-29 16:32:00,97.42,97.425,97.403,97.403,64299999.0
2006-12-29 16:33:00,97.421,97.456,97.421,97.452,201900001.0
2006-12-29 16:34:00,97.424,97.447,97.419,97.419,209499999.0
2006-12-29 16:35:00,97.455,97.476,97.443,97.455,320299999.0
2006-12-29 16:36:00,97.479,97.486,97.457,97.466,331999995.0
2006-12-29 16:37:00,97.46,97.481,97.434,97.449,311600003.0
2006-12-29 16:38:00,97.441,97.459,97.413,97.435,234199999.0
2006-12-29 16:39:00,97.432,97.452,97.423,97.439,139499998.0
2006-12-29 16:40:00,97.435,97.448,97.422,97.437,145999999.0
2006-12-29 16:41:00,97.448,97.466,97.44,97.443,130699999.0
2006-12-29 16:42:00,97.474,97.488,97.451,97.468,247900003.0
2006-12-29 16:43:00,97.47,97.492,97.447,97.447,334200001.0
2006-12-29 16:44:00,97.471,97.486,97.464,97.465,205400003.0
2006-12-29 16:45:00,97.47,97.488,97.463,97.485,313499999.0
2006-12-29 16:46:00,97.498,97.502,97.472,97.474,131200000.0
2006-12-29 16:47:00,97.503,97.52,97.494,97.494,208999999.0
2006-12-29 16:48:00,97.511,97.525,97.491,97.498,273800003.0
2006-12-29 16:49:00,97.502,97.518,97.487,97.497,216799997.0
2006-12-29 16:50:00,97.522,97.522,97.496,97.508,126500000.0
2006-12-29 16:51:00,97.486,97.534,97.478,97.509,296399998.0
2006-12-29 16:52:00,97.514,97.525,97.491,97.493,242799997.0
2006-12-29 16:53:00,97.524,97.53,97.501,97.501,256700003.0
2006-12-29 16:54:00,97.514,97.542,97.511,97.522,285900000.0
2006-12-29 16:55:00,97.521,97.552,97.504,97.518,268899999.0
2006-12-29 16:56:00,97.532,97.546,97.512,97.527,221899998.0
2006-12-29 16:57:00,97.546,97.559,97.527,97.541,340300001.0
2006-12-29 16:58:00,97.531,97.562,97.531,97.557,219200002.0
2006-12-29 16:59:00,97.513,97.548,97.513,97.54,281499993.0
2006-12-29 17:00:00,97.521,97.545,97.52,97.525,389500001.0
2006-12-29 17:01:00,97.544,97.544,97.497,97.518,208900001.0
2006-12-29 17:02:00,97.525,97.525,97.496,97.507,292799999.0
2006-12-29 17:03:00,97.521,97.533,97.505,97.505,295199999.0
2006-12-29 17:04:00,97.522,97.522,97.486,97.486,154500000.0
2006-12-29 17:05:00,97.501,97.506,97.469,97.469,233800002.0
2006-12-29 17:06:00,97.479,97.497,97.453,97.464,168300001.0
2006-12-29 17:07:00,97.466,97.491,97.466,97.486,186700000.0
2006-12-29 17:08:00,97.478,97.49,97.463,97.474,186899999.0
2006-12-29 17:09:00,97.476,97.476,97.425,97.439,195599995.0
2006-12-29 17:10:00,97.43,97.465,97.418,97.451,205999999.0
2006-12-29 17:11:00,97.446,97.46,97.429,97.444,191799999.0
2006-12-29 17:12:00,97.43,97.448,97.43,97.432,186699998.0
2006-12-29 17:13:00,97.433,97.458,97.416,97.451,166599998.0
2006-12-29 17:14:00,97.437,97.448,97.421,97.435,381199999.0
2006-12-29 17:15:00,97.432,97.45,97.421,97.426,189200000.0
2006-12-29 17:16:00,97.45,97.472,97.435,97.457,145399998.0
2006-12-29 17:17:00,97.457,97.457,97.417,97.436,190399998.0
2006-12-29 17:18:00,97.428,97.443,97.422,97.44,151999998.0
2006-12-29 17:19:00,97.424,97.45,97.418,97.434,351300001.0
2006-12-29 17:20:00,97.432,97.448,97.421,97.435,121699999.0
2006-12-29 17:21:00,97.438,97.438,97.412,97.412,164699999.0
2006-12-29 17:22:00,97.438,97.456,97.413,97.429,135799999.0
2006-12-29 17:23:00,97.442,97.455,97.427,97.44,147700001.0
2006-12-29 17:24:00,97.431,97.468,97.426,97.468,220999999.0
2006-12-29 17:25:00,97.447,97.466,97.44,97.461,233699996.0
2006-12-29 17:26:00,97.448,97.47,97.43,97.452,196699996.0
2006-12-29 17:27:00,97.474,97.482,97.452,97.452,197799997.0
2006-12-29 17:28:00,97.48,97.499,97.472,97.472,246099999.0
2006-12-29 17:29:00,97.469,97.503,97.463,97.482,220100001.0
2006-12-29 17:30:00,97.464,97.487,97.46,97.484,170599999.0
2006-12-29 17:31:00,97.49,97.497,97.466,97.47,209999999.0
2006-12-29 17:32:00,97.502,97.504,97.471,97.488,305700001.0
2006-12-29 17:33:00,97.476,97.498,97.458,97.473,260100002.0
2006-12-29 17:34:00,97.49,97.502,97.473,97.501,221799999.0
2006-12-29 17:35:00,97.509,97.509,97.476,97.478,184499999.0
2006-12-29 17:36:00,97.491,97.509,97.477,97.502,193099999.0
2006-12-29 17:37:00,97.504,97.51,97.481,97.491,286400000.0
2006-12-29 17:38:00,97.499,97.515,97.482,97.498,328099998.0
2006-12-29 17:39:00,97.491,97.509,97.481,97.492,87400000.0
2006-12-29 17:40:00,97.468,97.515,97.465,97.515,254400001.0
2006-12-29 17:41:00,97.517,97.525,97.492,97.502,127599999.0
2006-12-29 17:42:00,97.508,97.526,97.505,97.525,232900001.0
2006-12-29 17:43:00,97.516,97.518,97.488,97.498,291200002.0
2006-12-29 17:44:00,97.506,97.511,97.477,97.486,187399998.0
2006-12-29 17:45:00,97.49,97.495,97.45,97.45,369600000.0
2006-12-29 17:46:00,97.448,97.466,97.423,97.453,250200003.0
2006-12-29 17:47:00,97.472,97.475,97.442,97.443,240599999.0
2006-12-29 17:48:00,97.461,97.479,97.454,97.472,184399998.0
2006-12-29 17:49:00,97.465,97.472,97.431,97.431,306699994.0
2006-12-29 17:50:00,97.467,97.467,97.435,97.442,204899999.0
2006-12-29 17:51:00,97.45,97.462,97.436,97.438,144800000.0
2006-12-29 17:52:00,97.453,97.482,97.447,97.482,160100000.0
2006-12-29 17:53:00,97.471,97.496,97.459,97.469,240100000.0
2006-12-29 17:54:00,97.464,97.502,97.454,97.502,206500002.0
2006-12-29 17:55:00,97.488,97.501,97.466,97.488,338999996.0
2006-12-29 17:56:00,97.477,97.504,97.473,97.5,241099998.0
2006-12-29 17:57:00,97.487,97.504,97.472,97.49,195899998.0
2006-12-29 17:58:00,97.484,97.499,97.46,97.477,220899996.0
2006-12-29 17:59:00,97.479,97.564,97.473,97.542,110499999.0
2006-12-29 18:00:00,97.546,97.605,97.546,97.568,274699998.0
2006-12-29 18:01:00,97.551,97.613,97.551,97.604,2094199991.0
2006-12-29 18:02:00,97.61,97.62,97.58,97.61,2084099991.0
2006-12-29 18:03:00,97.58,97.61,97.58,97.61,2084099991.0
2006-12-29 18:04:00,97.538,97.563,97.51,97.523,2084099991.0
2006-12-29 18:05:00,97.61,97.61,97.58,97.58,1951899997.0
2006-12-29 18:06:00,97.61,97.61,97.58,97.61,1951899997.0
2006-12-29 18:07:00,97.58,97.61,97.58,97.58,1951899997.0
2006-12-29 18:08:00,97.61,97.61,97.58,97.61,1951899997.0
2006-12-29 18:09:00,97.541,97.547,97.512,97.519,1951899997.0
2006-12-29 18:10:00,97.534,97.547,97.506,97.513,1498799996.0
2006-12-29 18:11:00,97.518,97.533,97.49,97.49,1043499999.0
2006-12-29 18:12:00,97.5,97.509,97.471,97.475,1527500010.0
2006-12-29 18:13:00,97.474,97.516,97.474,97.492,1985899992.0
2006-12-29 18:15:00,97.61,97.61,97.61,97.61,1326499999.0
2006-12-29 18:16:00,97.58,97.61,97.58,97.61,1326499999.0
2006-12-29 18:17:00,97.456,97.485,97.444,97.461,1326499999.0
2006-12-29 18:18:00,97.45,97.488,97.45,97.468,1034199998.0
2006-12-29 18:21:00,97.474,97.513,97.467,97.498,1846199992.0
2006-12-29 18:22:00,97.516,97.534,97.508,97.519,1051599996.0
2006-12-29 18:24:00,97.52,97.542,97.506,97.52,1966999993.0
2006-12-29 18:25:00,97.518,97.546,97.504,97.533,2136599990.0
2006-12-29 18:26:00,97.518,97.546,97.503,97.515,1900699999.0
2006-12-29 18:27:00,97.511,97.559,97.511,97.525,1402200002.0
2006-12-29 18:28:00,97.552,97.591,97.552,97.569,1630800002.0
2006-12-29 18:29:00,97.564,97.595,97.555,97.559,1029299998.0
2006-12-29 18:30:00,97.573,97.6,97.558,97.575,970099994.0
2006-12-29 18:31:00,97.568,97.591,97.548,97.579,1455499996.0
2006-12-29 18:32:00,97.56,97.589,97.543,97.561,1891199994.0
2006-12-29 18:34:00,97.562,97.594,97.548,97.564,1949799998.0
2006-12-29 18:35:00,97.588,97.6,97.565,97.565,1940900002.0
2006-12-29 18:36:00,97.561,97.591,97.555,97.568,894299997.0
2006-12-29 18:37:00,97.561,97.581,97.538,97.538,1140499991.0
2006-12-29 18:38:00,97.545,97.576,97.528,97.553,728199989.0
2006-12-29 18:39:00,97.557,97.581,97.545,97.557,1165499999.0
2006-12-29 18:40:00,97.565,97.581,97.54,97.54,1914100005.0
2006-12-29 18:41:00,97.554,97.603,97.554,97.592,944000003.0
2006-12-29 18:42:00,97.569,97.589,97.55,97.566,1345899995.0
2006-12-29 18:43:00,97.552,97.579,97.548,97.557,501399997.0
2006-12-29 18:44:00,97.555,97.56,97.53,97.53,873299990.0
2006-12-29 18:45:00,97.537,97.564,97.537,97.561,751399994.0
2006-12-29 18:46:00,97.55,97.574,97.542,97.555,783999998.0
2006-12-29 18:47:00,97.562,97.562,97.539,97.54,271200000.0
2006-12-29 18:48:00,97.555,97.557,97.527,97.54,559199999.0
2006-12-29 18:49:00,97.549,97.553,97.526,97.53,850799999.0
2006-12-29 18:50:00,97.522,97.552,97.522,97.538,745799993.0
2006-12-29 18:51:00,97.543,97.565,97.529,97.533,1280299996.0
2006-12-29 18:52:00,97.552,97.56,97.527,97.536,1404299997.0
2006-12-29 18:53:00,97.554,97.571,97.544,97.563,1525699990.0
2006-12-29 18:54:00,97.553,97.553,97.511,97.511,1532300005.0
2006-12-29 18:55:00,97.498,97.519,97.484,97.519,1520299993.0
2006-12-29 18:56:00,97.529,97.543,97.515,97.523,235200000.0
2006-12-29 18:57:00,97.513,97.54,97.505,97.54,474500000.0
2006-12-29 18:58:00,97.521,97.548,97.518,97.535,1127100006.0
2006-12-29 18:59:00,97.54,97.544,97.511,97.518,1258400009.0
2006-12-29 19:00:00,97.532,97.55,97.524,97.542,322599998.0
2006-12-29 19:01:00,97.525,97.542,97.51,97.537,622200000.0
2006-12-29 19:02:00,97.535,97.555,97.533,97.547,229200001.0
2006-12-29 19:03:00,97.545,97.55,97.53,97.53,535000001.0
2006-12-29 19:04:00,97.545,97.55,97.523,97.53,471699996.0
2006-12-29 19:05:00,97.585,97.594,97.536,97.536,440999998.0
2006-12-29 19:06:00,97.529,97.547,97.515,97.539,1090799998.0
2006-12-29 19:07:00,97.533,97.559,97.515,97.531,1378599991.0
2006-12-29 19:08:00,97.53,97.548,97.512,97.523,1731699997.0
2006-12-29 19:09:00,97.536,97.567,97.532,97.567,1156699996.0
2006-12-29 19:10:00,97.57,97.575,97.547,97.566,311699997.0
2006-12-29 19:11:00,97.573,97.579,97.536,97.536,543800003.0
2006-12-29 19:12:00,97.533,97.561,97.533,97.55,211099997.0
2006-12-29 19:13:00,97.534,97.55,97.52,97.54,291599998.0
2006-12-29 19:14:00,97.544,97.548,97.526,97.536,437499993.0
2006-12-29 19:15:00,97.554,97.564,97.534,97.543,958399999.0
2006-12-29 19:16:00,97.53,97.55,97.526,97.55,780800005.0
2006-12-29 19:17:00,97.555,97.573,97.535,97.546,832199997.0
2006-12-29 19:18:00,97.562,97.563,97.531,97.531,705399996.0
2006-12-29 19:19:00,97.52,97.558,97.52,97.539,1087100003.0
2006-12-29 19:20:00,97.531,97.553,97.515,97.553,693800001.0
2006-12-29 19:21:00,97.552,97.56,97.526,97.537,883099991.0
2006-12-29 19:22:00,97.591,97.609,97.571,97.583,174299998.0
2006-12-29 19:23:00,97.545,97.553,97.523,97.523,1814400008.0
2006-12-29 19:24:00,97.53,97.555,97.529,97.555,876799997.0
2006-12-29 19:25:00,97.553,97.56,97.528,97.537,1127100007.0
2006-12-29 19:26:00,97.537,97.577,97.527,97.543,1943499996.0
2006-12-29 19:27:00,97.554,97.576,97.538,97.554,1622299989.0
2006-12-29 19:28:00,97.573,97.577,97.535,97.561,1139800000.0
2006-12-29 19:29:00,97.575,97.575,97.536,97.547,292400002.0
2006-12-29 19:30:00,97.565,97.577,97.553,97.565,1089900005.0
2006-12-29 19:31:00,97.563,97.566,97.534,97.546,688700001.0
2006-12-29 19:32:00,97.535,97.548,97.522,97.537,954499998.0
2006-12-29 19:33:00,97.536,97.549,97.521,97.533,795099994.0
2006-12-29 19:34:00,97.55,97.555,97.525,97.531,984799997.0
2006-12-29 19:35:00,97.557,97.587,97.537,97.587,786099995.0
2006-12-29 19:36:00,97.535,97.555,97.531,97.547,643300000.0
2006-12-29 19:37:00,97.547,97.571,97.547,97.571,255900002.0
2006-12-29 19:38:00,97.574,97.582,97.552,97.553,769799998.0
2006-12-29 19:39:00,97.55,97.569,97.541,97.561,624000002.0
2006-12-29 19:40:00,97.565,97.571,97.545,97.561,766400003.0
2006-12-29 19:41:00,97.568,97.583,97.548,97.582,1142500004.0
2006-12-29 19:42:00,97.564,97.583,97.551,97.571,846900000.0
2006-12-29 19:43:00,97.55,97.57,97.546,97.57,433399996.0
2006-12-29 19:44:00,97.549,97.575,97.549,97.563,668400002.0
2006-12-29 19:45:00,97.546,97.571,97.539,97.57,358700001.0
2006-12-29 19:46:00,97.55,97.57,97.547,97.563,552600000.0
2006-12-29 19:47:00,97.556,97.582,97.554,97.573,327100000.0
2006-12-29 19:48:00,97.552,97.576,97.545,97.564,1036000009.0
2006-12-29 19:49:00,97.556,97.578,97.531,97.558,715900000.0
2006-12-29 19:50:00,97.561,97.582,97.552,97.572,546099992.0
2006-12-29 19:51:00,97.57,97.584,97.551,97.561,535599996.0
2006-12-29 19:52:00,97.58,97.584,97.557,97.561,429599998.0
2006-12-29 19:53:00,97.585,97.59,97.567,97.585,701500010.0
2006-12-29 19:54:00,97.586,97.591,97.56,97.568,718600002.0
2006-12-29 19:55:00,97.564,97.583,97.558,97.575,270800003.0
2006-12-29 19:56:00,97.58,97.58,97.556,97.56,516800000.0
2006-12-29 19:57:00,97.577,97.586,97.548,97.567,790699998.0
2006-12-29 19:58:00,97.553,97.57,97.541,97.562,924899994.0
2006-12-29 19:59:00,97.543,97.556,97.526,97.552,858100007.0
2006-12-29 20:00:00,97.557,97.572,97.542,97.554,553499995.0
2006-12-29 20:01:00,97.577,97.577,97.544,97.555,542600000.0
2006-12-29 20:02:00,97.574,97.575,97.545,97.547,711800000.0
2006-12-29 20:03:00,97.557,97.578,97.544,97.564,529199999.0
2006-12-29 20:04:00,97.566,97.579,97.553,97.572,447300001.0
2006-12-29 20:05:00,97.559,97.579,97.552,97.563,421899996.0
2006-12-29 20:06:00,97.556,97.588,97.546,97.567,807299995.0
2006-12-29 20:07:00,97.562,97.576,97.538,97.549,633699999.0
2006-12-29 20:08:00,97.54,97.559,97.525,97.559,683000009.0
2006-12-29 20:09:00,97.56,97.584,97.547,97.551,502599996.0
2006-12-29 20:10:00,97.562,97.579,97.555,97.575,587799997.0
2006-12-29 20:11:00,97.551,97.578,97.527,97.566,1505399998.0
2006-12-29 20:12:00,97.537,97.573,97.537,97.557,1622199996.0
2006-12-29 20:13:00,97.56,97.568,97.533,97.536,971100007.0
2006-12-29 20:14:00,97.539,97.563,97.533,97.549,589299996.0
2006-12-29 20:15:00,97.53,97.562,97.525,97.547,922699994.0
2006-12-29 20:16:00,97.554,97.563,97.532,97.532,1436000000.0
2006-12-29 20:17:00,97.55,97.608,97.536,97.564,351100003.0
2006-12-29 20:18:00,97.558,97.558,97.533,97.537,205000001.0
2006-12-29 20:19:00,97.556,97.568,97.529,97.555,1727099996.0
2006-12-29 20:20:00,97.565,97.565,97.533,97.537,1320399991.0
2006-12-29 20:21:00,97.54,97.56,97.538,97.555,425199995.0
2006-12-29 20:22:00,97.551,97.573,97.534,97.546,890799996.0
2006-12-29 20:23:00,97.573,97.581,97.55,97.555,921300001.0
2006-12-29 20:24:00,97.565,97.565,97.541,97.55,562199997.0
2006-12-29 20:25:00,97.556,97.608,97.541,97.553,540099998.0
2006-12-29 20:26:00,97.564,97.605,97.551,97.583,505700007.0
2006-12-29 20:27:00,97.563,97.574,97.537,97.574,1388300000.0
2006-12-29 20:28:00,97.562,97.576,97.541,97.557,1982099995.0
2006-12-29 20:29:00,97.65,97.67,97.63,97.67,2140499997.0
2006-12-29 20:30:00,97.531,97.555,97.519,97.526,2140499997.0
2006-12-29 20:31:00,97.551,97.557,97.529,97.541,1667700000.0
2006-12-29 20:33:00,97.538,97.54,97.502,97.527,601999998.0
2006-12-29 20:34:00,97.537,97.547,97.51,97.517,315699997.0
2006-12-29 20:35:00,97.533,97.533,97.508,97.508,489699999.0
2006-12-29 20:36:00,97.535,97.545,97.512,97.529,557199996.0
2006-12-29 20:37:00,97.541,97.544,97.511,97.517,767299995.0
2006-12-29 20:38:00,97.535,97.55,97.518,97.55,1568199996.0
2006-12-29 20:39:00,97.552,97.56,97.534,97.539,1074699993.0
2006-12-29 20:40:00,97.555,97.56,97.532,97.548,1583499986.0
2006-12-29 20:41:00,97.56,97.56,97.535,97.548,1044799992.0
2006-12-29 20:42:00,97.556,97.567,97.528,97.55,1124799999.0
2006-12-29 20:43:00,97.558,97.57,97.537,97.541,523400003.0
2006-12-29 20:44:00,97.544,97.557,97.525,97.545,1151499991.0
2006-12-29 20:45:00,97.533,97.568,97.533,97.538,1221999991.0
2006-12-29 20:46:00,97.57,97.573,97.535,97.535,832599997.0
2006-12-29 20:47:00,97.533,97.581,97.533,97.574,1442899994.0
2006-12-29 20:48:00,97.579,97.593,97.56,97.575,814299999.0
2006-12-29 20:49:00,97.585,97.6,97.576,97.58,680000000.0
2006-12-29 20:50:00,97.575,97.597,97.563,97.581,1065799995.0
2006-12-29 20:51:00,97.601,97.61,97.58,97.593,740299999.0
2006-12-29 20:52:00,97.6,97.625,97.594,97.625,538999998.0
2006-12-29 20:53:00,97.612,97.627,97.6,97.622,1338599982.0
2006-12-29 20:54:00,97.604,97.625,97.594,97.62,385500002.0
2006-12-29 20:55:00,97.625,97.627,97.586,97.603,911299997.0
2006-12-29 20:56:00,97.595,97.621,97.581,97.609,923399988.0
2006-12-29 20:57:00,97.617,97.637,97.601,97.601,1181299999.0
2006-12-29 20:58:00,97.67,97.67,97.65,97.65,1967099985.0
2006-12-29 20:59:00,97.568,97.591,97.55,97.582,1967099985.0
2006-12-29 21:00:00,97.575,97.596,97.565,97.577,1927799996.0
2006-12-29 21:02:00,97.581,97.617,97.569,97.598,731899999.0
2006-12-29 21:03:00,97.591,97.604,97.572,97.592,586599994.0
2006-12-29 21:04:00,97.594,97.599,97.575,97.587,362099998.0
2006-12-29 21:05:00,97.576,97.587,97.549,97.572,259900000.0
2006-12-29 21:06:00,97.586,97.597,97.572,97.585,595300001.0
2006-12-29 21:07:00,97.592,97.608,97.568,97.586,673700001.0
2006-12-29 21:08:00,97.602,97.619,97.584,97.584,657600003.0
2006-12-29 21:09:00,97.594,97.597,97.573,97.573,325100002.0
2006-12-29 21:10:00,97.583,97.6,97.58,97.594,477800004.0
2006-12-29 21:11:00,97.587,97.62,97.587,97.62,378800001.0
2006-12-29 21:12:00,97.598,97.626,97.591,97.603,541799998.0
2006-12-29 21:13:00,97.592,97.619,97.574,97.587,1198800002.0
2006-12-29 21:14:00,97.586,97.609,97.581,97.599,1060500000.0
2006-12-29 21:15:00,97.587,97.602,97.577,97.595,917499997.0
2006-12-29 21:16:00,97.633,97.654,97.607,97.631,683500002.0
2006-12-29 21:17:00,97.586,97.599,97.56,97.585,1202500001.0
2006-12-29 21:18:00,97.571,97.59,97.566,97.585,769299997.0
2006-12-29 21:19:00,97.586,97.609,97.57,97.597,875000002.0
2006-12-29 21:20:00,97.603,97.607,97.57,97.571,1280699995.0
2006-12-29 21:21:00,97.576,97.595,97.558,97.593,2080799998.0
2006-12-29 21:22:00,97.574,97.591,97.557,97.578,1622599991.0
2006-12-29 21:23:00,97.574,97.597,97.56,97.595,1083800004.0
2006-12-29 21:24:00,97.582,97.601,97.567,97.598,628099994.0
2006-12-29 21:25:00,97.595,97.6,97.572,97.579,1488699994.0
2006-12-29 21:26:00,97.599,97.628,97.586,97.599,653400004.0
2006-12-29 21:27:00,97.595,97.611,97.585,97.605,484799996.0
2006-12-29 21:28:00,97.613,97.616,97.596,97.596,327300002.0
2006-12-29 21:29:00,97.588,97.6,97.557,97.585,743399999.0
2006-12-29 21:30:00,97.595,97.612,97.577,97.594,468699995.0
2006-12-29 21:31:00,97.576,97.607,97.576,97.593,232799997.0
2006-12-29 21:32:00,97.604,97.612,97.581,97.606,1196799995.0
2006-12-29 21:33:00,97.589,97.605,97.584,97.588,140700000.0
2006-12-29 21:34:00,97.605,97.62,97.589,97.589,503399998.0
2006-12-29 21:35:00,97.602,97.615,97.579,97.597,201400001.0
2006-12-29 21:36:00,97.59,97.602,97.572,97.584,215599999.0
2006-12-29 21:37:00,97.58,97.61,97.58,97.61,487200004.0
2006-12-29 21:38:00,97.596,97.624,97.596,97.614,603200004.0
2006-12-29 21:39:00,97.611,97.624,97.594,97.616,289200004.0
2006-12-29 21:40:00,97.634,97.664,97.614,97.639,421199995.0
2006-12-29 21:41:00,97.605,97.626,97.601,97.62,327600002.0
2006-12-29 21:42:00,97.611,97.625,97.584,97.608,593700003.0
2006-12-29 21:43:00,97.601,97.616,97.583,97.605,728900006.0
2006-12-29 21:44:00,97.621,97.67,97.621,97.651,1354799993.0
2006-12-29 21:45:00,97.625,97.644,97.6,97.617,1040199998.0
2006-12-29 21:46:00,97.585,97.606,97.57,97.589,442100003.0
2006-12-29 21:47:00,97.581,97.614,97.581,97.603,750699993.0
2006-12-29 21:48:00,97.596,97.609,97.587,97.605,339499995.0
2006-12-29 21:49:00,97.583,97.597,97.559,97.575,712999992.0
2006-12-29 21:50:00,97.556,97.585,97.556,97.585,153900001.0
2006-12-29 21:51:00,97.576,97.589,97.558,97.558,348200003.0
2006-12-29 21:52:00,97.573,97.601,97.56,97.575,491200002.0
2006-12-29 21:53:00,97.584,97.597,97.572,97.586,270299999.0
2006-12-29 21:54:00,97.59,97.59,97.57,97.57,160200002.0
2006-12-29 21:55:00,97.57,97.59,97.57,97.59,117600000.0
2006-12-29 21:56:00,97.595,97.595,97.574,97.58,589099996.0
2006-12-29 21:57:00,97.593,97.595,97.575,97.577,170799997.0
2006-12-29 21:58:00,97.6,97.605,97.59,97.598,132699999.0
2006-12-29 21:59:00,97.589,97.601,97.558,97.587,683800000.0
2006-12-29 22:00:00,97.577,97.595,97.553,97.583,890100011.0
2006-12-29 22:01:00,97.564,97.59,97.561,97.59,866599999.0
2006-12-29 22:02:00,97.571,97.595,97.561,97.585,1151400002.0
2006-12-29 22:03:00,97.582,97.599,97.567,97.581,267899999.0
2006-12-29 22:04:00,97.597,97.605,97.575,97.595,737499998.0
2006-12-29 22:05:00,97.602,97.631,97.59,97.612,326599998.0
2006-12-29 22:06:00,97.632,97.632,97.608,97.608,242199999.0
2006-12-29 22:07:00,97.634,97.638,97.618,97.619,122700000.0
2006-12-29 22:08:00,97.636,97.636,97.609,97.609,128800000.0
2006-12-29 22:09:00,97.636,97.644,97.619,97.619,457699997.0
2006-12-29 22:10:00,97.644,97.644,97.601,97.601,237700005.0
2006-12-29 22:11:00,97.637,97.662,97.626,97.633,413400004.0
2006-12-29 22:12:00,97.641,97.644,97.606,97.628,378099997.0
2006-12-29 22:13:00,97.648,97.66,97.63,97.634,524899997.0
2006-12-29 22:14:00,97.644,97.644,97.625,97.625,210899999.0
2006-12-29 22:15:00,97.636,97.636,97.605,97.605,448599998.0
2006-12-29 22:16:00,97.602,97.63,97.6,97.617,527500005.0
2006-12-29 22:17:00,97.62,97.64,97.604,97.624,110200003.0
2006-12-29 22:18:00,97.623,97.642,97.618,97.634,183200001.0
2006-12-29 22:19:00,97.635,97.635,97.605,97.605,143699998.0
2006-12-29 22:20:00,97.61,97.633,97.609,97.633,240799998.0
2006-12-29 22:21:00,97.626,97.635,97.608,97.614,149900002.0
2006-12-29 22:22:00,97.635,97.638,97.608,97.608,421600000.0
2006-12-29 22:23:00,97.608,97.632,97.608,97.632,148000000.0
2006-12-29 22:24:00,97.607,97.616,97.581,97.588,282499999.0
2006-12-29 22:25:00,97.619,97.637,97.61,97.624,265100000.0
2006-12-29 22:26:00,97.609,97.625,97.594,97.61,147800001.0
2006-12-29 22:27:00,97.604,97.619,97.593,97.615,713699991.0
2006-12-29 22:28:00,97.607,97.635,97.599,97.624,381900001.0
2006-12-29 22:29:00,97.637,97.639,97.605,97.605,293300000.0
2006-12-29 22:30:00,97.631,97.637,97.61,97.62,476499995.0
2006-12-29 22:31:00,97.603,97.631,97.597,97.597,305599998.0
2006-12-29 22:32:00,97.603,97.615,97.584,97.593,265299997.0
2006-12-29 22:33:00,97.612,97.612,97.584,97.59,501600000.0
2006-12-29 22:34:00,97.594,97.617,97.592,97.611,444399995.0
2006-12-29 22:35:00,97.602,97.621,97.597,97.598,317399999.0
2006-12-29 22:36:00,97.603,97.618,97.584,97.611,384599992.0
2006-12-29 22:37:00,97.608,97.608,97.573,97.578,180699999.0
2006-12-29 22:38:00,97.591,97.593,97.57,97.573,277999995.0
2006-12-29 22:39:00,97.597,97.597,97.564,97.575,193199998.0
2006-12-29 22:40:00,97.581,97.603,97.577,97.593,306200002.0
2006-12-29 22:41:00,97.58,97.599,97.58,97.599,282600000.0
2006-12-29 22:42:00,97.597,97.61,97.581,97.603,158800003.0
2006-12-29 22:43:00,97.603,97.634,97.597,97.63,628400004.0
2006-12-29 22:44:00,97.632,97.657,97.621,97.636,625800004.0
2006-12-29 22:45:00,97.62,97.644,97.601,97.635,343399997.0
2006-12-29 22:46:00,97.633,97.637,97.606,97.618,368200002.0
2006-12-29 22:47:00,97.636,97.645,97.619,97.628,274299999.0
2006-12-29 22:48:00,97.631,97.649,97.61,97.638,519400000.0
2006-12-29 22:49:00,97.65,97.664,97.631,97.634,560599995.0
2006-12-29 22:50:00,97.649,97.65,97.613,97.613,341899998.0
2006-12-29 22:51:00,97.626,97.658,97.612,97.631,685599998.0
2006-12-29 22:52:00,97.657,97.659,97.636,97.643,155399999.0
2006-12-29 22:53:00,97.652,97.668,97.62,97.656,296500004.0
2006-12-29 22:54:00,97.626,97.653,97.625,97.646,322700000.0
2006-12-29 22:55:00,97.621,97.64,97.594,97.609,444299993.0
2006-12-29 22:56:00,97.58,97.606,97.58,97.601,176499997.0
2006-12-29 22:57:00,97.602,97.603,97.555,97.565,326100005.0
2006-12-29 22:58:00,97.581,97.602,97.58,97.583,178700000.0
2006-12-29 22:59:00,97.6,97.618,97.576,97.578,268400002.0
2006-12-29 23:00:00,97.627,97.644,97.606,97.613,212299999.0
2006-12-29 23:01:00,97.612,97.628,97.605,97.62,163399999.0
2006-12-29 23:02:00,97.628,97.628,97.6,97.608,249299996.0
2006-12-29 23:03:00,97.625,97.637,97.612,97.622,189700001.0
2006-12-29 23:04:00,97.614,97.64,97.608,97.635,118800001.0
2006-12-29 23:05:00,97.616,97.633,97.609,97.622,188100003.0
2006-12-29 23:06:00,97.614,97.626,97.595,97.608,164900002.0
2006-12-29 23:07:00,97.607,97.638,97.604,97.634,252599997.0
2006-12-29 23:08:00,97.62,97.656,97.619,97.646,288100000.0
2006-12-29 23:09:00,97.624,97.642,97.618,97.637,155900002.0
2006-12-29 23:10:00,97.603,97.622,97.594,97.604,54999999.0
2006-12-29 23:11:00,97.599,97.604,97.583,97.583,167299996.0
2006-12-29 23:12:00,97.597,97.601,97.576,97.588,193499999.0
2006-12-29 23:13:00,97.595,97.603,97.575,97.585,299699992.0
2006-12-29 23:14:00,97.615,97.622,97.602,97.604,175199998.0
2006-12-29 23:15:00,97.621,97.644,97.621,97.644,51799998.0
2006-12-29 23:16:00,97.629,97.665,97.629,97.66,327500000.0
2006-12-29 23:17:00,97.645,97.682,97.642,97.659,357399998.0
2006-12-29 23:18:00,97.638,97.651,97.622,97.635,172500000.0
2006-12-29 23:19:00,97.633,97.643,97.617,97.643,130399998.0
2006-12-29 23:20:00,97.642,97.676,97.633,97.647,173600001.0
2006-12-29 23:21:00,97.637,97.659,97.626,97.641,227700002.0
2006-12-29 23:22:00,97.64,97.672,97.631,97.661,331599999.0
2006-12-29 23:23:00,97.66,97.685,97.642,97.657,162999999.0
2006-12-29 23:24:00,97.647,97.647,97.624,97.628,413200000.0
2006-12-29 23:25:00,97.662,97.666,97.642,97.66,428299990.0
2006-12-29 23:26:00,97.649,97.664,97.622,97.647,281300000.0
2006-12-29 23:27:00,97.624,97.655,97.605,97.632,348599997.0
2006-12-29 23:28:00,97.657,97.676,97.647,97.659,154599999.0
2006-12-29 23:29:00,97.607,97.641,97.596,97.604,367699996.0
2006-12-29 23:30:00,97.637,97.639,97.603,97.637,233199997.0
2006-12-29 23:31:00,97.643,97.653,97.621,97.64,224000001.0
2006-12-29 23:32:00,97.61,97.637,97.61,97.635,340700005.0
2006-12-29 23:33:00,97.626,97.65,97.605,97.614,252699998.0
2006-12-29 23:34:00,97.628,97.649,97.602,97.642,284699995.0
2006-12-29 23:35:00,97.621,97.638,97.584,97.636,269999995.0
2006-12-29 23:36:00,97.635,97.635,97.586,97.586,174799999.0
2006-12-29 23:37:00,97.607,97.639,97.598,97.612,223699999.0
2006-12-29 23:38:00,97.599,97.624,97.577,97.586,266799999.0
2006-12-29 23:39:00,97.638,97.638,97.576,97.576,197599998.0
2006-12-29 23:40:00,97.62,97.628,97.604,97.605,246699998.0
2006-12-29 23:41:00,97.599,97.645,97.598,97.629,175000000.0
2006-12-29 23:42:00,97.606,97.639,97.582,97.596,241699997.0
2006-12-29 23:43:00,97.617,97.631,97.599,97.61,259400001.0
2006-12-29 23:44:00,97.581,97.66,97.581,97.635,373399993.0
2006-12-29 23:45:00,97.623,97.644,97.607,97.62,329400002.0
2006-12-29 23:46:00,97.616,97.653,97.613,97.623,308899997.0
2006-12-29 23:47:00,97.592,97.636,97.591,97.627,284499998.0
2006-12-29 23:48:00,97.604,97.648,97.6,97.63,203399998.0
2006-12-29 23:49:00,97.633,97.654,97.599,97.608,250000002.0
2006-12-29 23:50:00,97.618,97.638,97.593,97.619,236900003.0
2006-12-29 23:51:00,97.597,97.621,97.573,97.61,239500001.0
2006-12-29 23:52:00,97.649,97.66,97.621,97.63,287400003.0
2006-12-29 23:53:00,97.606,97.622,97.58,97.587,192999999.0
2006-12-29 23:54:00,97.555,97.632,97.552,97.614,274400003.0
2006-12-29 23:55:00,97.637,97.637,97.602,97.621,179900003.0
2006-12-29 23:56:00,97.61,97.635,97.601,97.616,127700002.0
2006-12-29 23:57:00,97.62,97.661,97.602,97.642,370500003.0
2006-12-29 23:58:00,97.635,97.66,97.608,97.608,337399997.0
2006-12-29 23:59:00,97.625,97.698,97.625,97.647,386999998.0
2007-01-01 00:00:00,97.617,97.632,97.602,97.623,212899996.0
2007-01-01 00:01:00,97.594,97.639,97.594,97.629,295799999.0
2007-01-01 00:02:00,97.622,97.635,97.603,97.619,286899997.0
2007-01-01 00:03:00,97.62,97.642,97.614,97.641,224699997.0
2007-01-01 00:04:00,97.62,97.642,97.603,97.627,261099997.0
2007-01-01 00:05:00,97.632,97.649,97.619,97.649,223299999.0
2007-01-01 00:06:00,97.607,97.634,97.594,97.634,189699996.0
2007-01-01 00:07:00,97.637,97.646,97.617,97.622,252699995.0
2007-01-01 00:08:00,97.617,97.641,97.614,97.628,152000000.0
2007-01-01 00:09:00,97.641,97.653,97.607,97.607,67400000.0
2007-01-01 00:10:00,97.647,97.647,97.622,97.622,140500002.0
2007-01-01 00:11:00,97.622,97.639,97.616,97.638,248399996.0
2007-01-01 00:12:00,97.629,97.644,97.61,97.629,327100000.0
2007-01-01 00:13:00,97.621,97.642,97.621,97.641,148999999.0
2007-01-01 00:14:00,97.639,97.651,97.617,97.642,272699999.0
2007-01-01 00:15:00,97.642,97.642,97.619,97.635,240099999.0
2007-01-01 00:16:00,97.633,97.645,97.619,97.631,241899999.0
2007-01-01 00:17:00,97.638,97.639,97.604,97.609,285600000.0
2007-01-01 00:18:00,97.623,97.628,97.606,97.609,282199999.0
2007-01-01 00:19:00,97.618,97.641,97.612,97.612,285500000.0
2007-01-01 00:20:00,97.614,97.638,97.609,97.632,277199999.0
2007-01-01 00:21:00,97.637,97.645,97.617,97.632,268699996.0
2007-01-01 00:22:00,97.61,97.647,97.61,97.647,142000000.0
2007-01-01 00:23:00,97.64,97.64,97.617,97.617,158300001.0
2007-01-01 00:24:00,97.621,97.635,97.598,97.623,203699997.0
2007-01-01 00:25:00,97.634,97.639,97.61,97.625,182300001.0
2007-01-01 00:26:00,97.625,97.642,97.616,97.633,173100002.0
2007-01-01 00:27:00,97.643,97.643,97.62,97.62,257599996.0
2007-01-01 00:28:00,97.609,97.634,97.609,97.626,228800002.0
2007-01-01 00:29:00,97.638,97.647,97.616,97.638,175200000.0
2007-01-01 00:30:00,97.616,97.643,97.615,97.643,126299997.0
2007-01-01 00:31:00,97.613,97.643,97.613,97.637,164399998.0
2007-01-01 00:32:00,97.62,97.636,97.609,97.628,227599999.0
2007-01-01 00:33:00,97.617,97.642,97.61,97.641,125799998.0
2007-01-01 00:34:00,97.627,97.627,97.579,97.579,35300000.0
2007-01-01 00:35:00,97.614,97.645,97.598,97.631,217300000.0
2007-01-01 00:36:00,97.62,97.635,97.601,97.616,190899999.0
2007-01-01 00:37:00,97.619,97.643,97.614,97.628,267399996.0
2007-01-01 00:38:00,97.603,97.641,97.603,97.635,228899997.0
2007-01-01 00:39:00,97.619,97.634,97.608,97.618,187399998.0
2007-01-01 00:40:00,97.638,97.643,97.616,97.62,245499999.0
2007-01-01 00:41:00,97.618,97.642,97.612,97.637,213000001.0
2007-01-01 00:42:00,97.625,97.645,97.605,97.629,236199999.0
2007-01-01 00:43:00,97.642,97.648,97.618,97.648,186999999.0
2007-01-01 00:44:00,97.604,97.621,97.591,97.61,140400001.0
2007-01-01 00:45:00,97.632,97.635,97.609,97.615,200499999.0
2007-01-01 00:46:00,97.617,97.642,97.614,97.638,195299996.0
2007-01-01 00:47:00,97.644,97.655,97.624,97.642,281599997.0
2007-01-01 00:48:00,97.636,97.641,97.594,97.594,200199999.0
2007-01-01 00:49:00,97.612,97.612,97.573,97.598,280900000.0
2007-01-01 00:50:00,97.595,97.598,97.575,97.585,155799996.0
2007-01-01 00:51:00,97.568,97.593,97.558,97.593,213899997.0
2007-01-01 00:52:00,97.581,97.594,97.569,97.588,175800001.0
2007-01-01 00:53:00,97.587,97.597,97.57,97.584,177900001.0
2007-01-01 00:54:00,97.595,97.598,97.569,97.57,216299995.0
2007-01-01 00:55:00,97.582,97.608,97.582,97.608,193400001.0
2007-01-01 00:56:00,97.569,97.605,97.569,97.584,213599997.0
2007-01-01 00:57:00,97.586,97.587,97.566,97.575,165200000.0
2007-01-01 00:58:00,97.593,97.595,97.566,97.582,159699998.0
2007-01-01 00:59:00,97.583,97.595,97.568,97.589,188599999.0
2007-01-01 01:00:00,97.58,97.59,97.56,97.567,240799996.0
2007-01-01 01:01:00,97.583,97.593,97.572,97.593,91699998.0
2007-01-01 01:02:00,97.595,97.595,97.556,97.577,192999997.0
2007-01-01 01:03:00,97.563,97.587,97.563,97.587,197300001.0
2007-01-01 01:04:00,97.587,97.597,97.569,97.577,257299998.0
2007-01-01 01:05:00,97.598,97.602,97.568,97.588,302200007.0
2007-01-01 01:06:00,97.563,97.585,97.559,97.584,212000001.0
2007-01-01 01:07:00,97.581,97.581,97.522,97.522,163400001.0
2007-01-01 01:08:00,97.532,97.556,97.528,97.556,153299997.0
2007-01-01 01:09:00,97.552,97.552,97.529,97.53,192600002.0
2007-01-01 01:10:00,97.523,97.537,97.509,97.534,106799998.0
2007-01-01 01:11:00,97.542,97.546,97.515,97.524,201499998.0
2007-01-01 01:12:00,97.536,97.545,97.518,97.522,355000002.0
2007-01-01 01:13:00,97.515,97.542,97.511,97.542,179000000.0
2007-01-01 01:14:00,97.527,97.548,97.518,97.535,116899999.0
2007-01-01 01:15:00,97.543,97.543,97.523,97.528,177000001.0
2007-01-01 01:16:00,97.543,97.555,97.517,97.532,157900001.0
2007-01-01 01:17:00,97.535,97.542,97.516,97.525,147000001.0
2007-01-01 01:18:00,97.527,97.545,97.524,97.528,123900001.0
2007-01-01 01:19:00,97.525,97.528,97.505,97.505,127099999.0
2007-01-01 01:20:00,97.496,97.546,97.496,97.542,181100001.0
2007-01-01 01:21:00,97.527,97.551,97.519,97.535,228200000.0
2007-01-01 01:22:00,97.526,97.534,97.509,97.521,36700000.0
2007-01-01 01:23:00,97.53,97.542,97.512,97.525,162300001.0
2007-01-01 01:24:00,97.522,97.541,97.513,97.532,99299997.0
2007-01-01 01:25:00,97.543,97.543,97.517,97.517,97299998.0
2007-01-01 01:26:00,97.519,97.532,97.497,97.514,134399999.0
2007-01-01 01:27:00,97.534,97.537,97.519,97.532,203000000.0
2007-01-01 01:28:00,97.522,97.543,97.508,97.51,234199996.0
2007-01-01 01:29:00,97.514,97.533,97.487,97.512,243300000.0
2007-01-01 01:30:00,97.535,97.544,97.517,97.539,210199995.0
2007-01-01 01:31:00,97.527,97.547,97.524,97.535,175399997.0
2007-01-01 01:32:00,97.527,97.55,97.524,97.55,174499999.0
2007-01-01 01:33:00,97.524,97.541,97.524,97.541,74400000.0
2007-01-01 01:34:00,97.525,97.541,97.518,97.536,280000005.0
2007-01-01 01:35:00,97.517,97.545,97.517,97.542,231699998.0
2007-01-01 01:36:00,97.537,97.541,97.513,97.53,196600000.0
2007-01-01 01:37:00,97.525,97.544,97.52,97.541,168400001.0
2007-01-01 01:38:00,97.537,97.537,97.502,97.513,174900000.0
2007-01-01 01:39:00,97.522,97.535,97.511,97.521,124699999.0
2007-01-01 01:40:00,97.519,97.54,97.519,97.535,170899996.0
2007-01-01 01:41:00,97.519,97.544,97.519,97.54,267800003.0
2007-01-01 01:42:00,97.533,97.534,97.503,97.527,284099999.0
2007-01-01 01:43:00,97.516,97.534,97.511,97.532,261199996.0
2007-01-01 01:44:00,97.533,97.546,97.518,97.528,183799998.0
2007-01-01 01:45:00,97.546,97.546,97.512,97.512,103899999.0
2007-01-01 01:46:00,97.534,97.541,97.518,97.518,258200001.0
2007-01-01 01:47:00,97.522,97.541,97.513,97.535,396600002.0
2007-01-01 01:48:00,97.521,97.535,97.507,97.528,334800001.0
2007-01-01 01:49:00,97.504,97.533,97.504,97.532,246600001.0
2007-01-01 01:50:00,97.507,97.545,97.507,97.535,262799997.0
2007-01-01 01:51:00,97.536,97.55,97.526,97.53,325700002.0
2007-01-01 01:52:00,97.525,97.542,97.523,97.542,202099998.0
2007-01-01 01:53:00,97.546,97.549,97.512,97.512,270000001.0
2007-01-01 01:54:00,97.52,97.537,97.505,97.517,304699999.0
2007-01-01 01:55:00,97.518,97.541,97.518,97.525,141900005.0
2007-01-01 01:56:00,97.517,97.554,97.517,97.547,323199993.0
2007-01-01 01:57:00,97.521,97.541,97.508,97.525,314599997.0
2007-01-01 01:58:00,97.521,97.547,97.517,97.547,377700000.0
2007-01-01 01:59:00,97.534,97.547,97.516,97.54,240100001.0
2007-01-01 02:00:00,97.519,97.542,97.519,97.542,198599999.0
2007-01-01 02:01:00,97.549,97.549,97.514,97.52,316399995.0
2007-01-01 02:02:00,97.572,97.591,97.569,97.575,218599998.0
2007-01-01 02:03:00,97.585,97.606,97.573,97.577,210799999.0
2007-01-01 02:04:00,97.571,97.571,97.554,97.554,66699999.0
2007-01-01 02:05:00,97.573,97.601,97.557,97.586,116399998.0
2007-01-01 02:06:00,97.574,97.605,97.566,97.588,149999999.0
2007-01-01 02:07:00,97.608,97.622,97.596,97.604,254800000.0
2007-01-01 02:08:00,97.595,97.611,97.583,97.598,330599995.0
2007-01-01 02:09:00,97.616,97.629,97.601,97.602,280299999.0
2007-01-01 02:10:00,97.617,97.621,97.561,97.561,206199995.0
2007-01-01 02:11:00,97.56,97.593,97.547,97.57,279000000.0
2007-01-01 02:12:00,97.561,97.562,97.543,97.545,174000002.0
2007-01-01 02:13:00,97.57,97.601,97.569,97.574,156499998.0
2007-01-01 02:14:00,97.568,97.593,97.554,97.573,162599998.0
2007-01-01 02:15:00,97.595,97.622,97.595,97.614,249099997.0
2007-01-01 02:16:00,97.568,97.606,97.554,97.579,214299999.0
2007-01-01 02:17:00,97.607,97.626,97.6,97.6,177399997.0
2007-01-01 02:18:00,97.605,97.649,97.605,97.637,247500002.0
2007-01-01 02:19:00,97.611,97.631,97.603,97.616,231499996.0
2007-01-01 02:20:00,97.624,97.638,97.606,97.62,370699998.0
2007-01-01 02:21:00,97.592,97.611,97.584,97.597,167600002.0
2007-01-01 02:22:00,97.613,97.631,97.608,97.622,194299998.0
2007-01-01 02:23:00,97.618,97.626,97.596,97.611,290700000.0
2007-01-01 02:24:00,97.625,97.633,97.599,97.599,232800001.0
2007-01-01 02:25:00,97.604,97.618,97.589,97.607,217199997.0
2007-01-01 02:26:00,97.617,97.63,97.606,97.63,216299996.0
2007-01-01 02:27:00,97.623,97.634,97.602,97.615,383099999.0
2007-01-01 02:28:00,97.628,97.634,97.61,97.614,295400001.0
2007-01-01 02:29:00,97.622,97.636,97.595,97.598,199200000.0
2007-01-01 02:30:00,97.595,97.632,97.595,97.626,180099996.0
2007-01-01 02:31:00,97.617,97.633,97.611,97.627,172299996.0
2007-01-01 02:32:00,97.626,97.626,97.601,97.603,143500001.0
2007-01-01 02:33:00,97.63,97.63,97.617,97.618,29499999.0
2007-01-01 02:34:00,97.59,97.643,97.59,97.634,374500002.0
2007-01-01 02:35:00,97.597,97.622,97.588,97.615,169800000.0
2007-01-01 02:36:00,97.628,97.635,97.609,97.619,327200004.0
2007-01-01 02:37:00,97.622,97.638,97.608,97.613,179600001.0
2007-01-01 02:38:00,97.619,97.619,97.588,97.618,171100001.0
2007-01-01 02:39:00,97.615,97.624,97.594,97.603,274300000.0
2007-01-01 02:40:00,97.602,97.633,97.599,97.633,197400002.0
2007-01-01 02:41:00,97.638,97.638,97.608,97.621,316000000.0
2007-01-01 02:42:00,97.621,97.632,97.601,97.614,267799995.0
2007-01-01 02:43:00,97.619,97.619,97.588,97.608,203799998.0
2007-01-01 02:44:00,97.63,97.646,97.611,97.646,165499998.0
2007-01-01 02:45:00,97.611,97.632,97.604,97.62,156999995.0
2007-01-01 02:46:00,97.631,97.641,97.606,97.606,162100000.0
2007-01-01 02:47:00,97.588,97.618,97.587,97.618,163399999.0
2007-01-01 02:48:00,97.617,97.623,97.592,97.595,210700001.0
2007-01-01 02:49:00,97.59,97.612,97.59,97.612,80400000.0
2007-01-01 02:50:00,97.601,97.616,97.585,97.598,206699996.0
2007-01-01 02:51:00,97.601,97.619,97.591,97.597,101599999.0
2007-01-01 02:52:00,97.623,97.632,97.606,97.607,338300004.0
2007-01-01 02:53:00,97.592,97.619,97.592,97.618,144399999.0
2007-01-01 02:54:00,97.611,97.625,97.599,97.622,293000000.0
2007-01-01 02:55:00,97.617,97.619,97.587,97.587,201299999.0
2007-01-01 02:56:00,97.615,97.621,97.599,97.599,351299997.0
2007-01-01 02:57:00,97.601,97.621,97.597,97.603,239700001.0
2007-01-01 02:58:00,97.6,97.616,97.597,97.597,137999998.0
2007-01-01 02:59:00,97.607,97.622,97.586,97.586,284399999.0
2007-01-01 03:00:00,97.585,97.612,97.582,97.61,278199996.0
2007-01-01 03:01:00,97.605,97.619,97.584,97.601,192499999.0
2007-01-01 03:02:00,97.615,97.632,97.608,97.618,224799998.0
2007-01-01 03:03:00,97.611,97.618,97.593,97.604,118000000.0
2007-01-01 03:04:00,97.604,97.619,97.595,97.619,170200002.0
2007-01-01 03:05:00,97.623,97.634,97.6,97.61,218599999.0
2007-01-01 03:06:00,97.605,97.632,97.6,97.611,265600002.0
2007-01-01 03:07:00,97.615,97.619,97.586,97.595,245800000.0
2007-01-01 03:09:00,97.614,97.623,97.599,97.609,136799998.0
2007-01-01 03:10:00,97.601,97.624,97.597,97.624,181399999.0
2007-01-01 03:11:00,97.614,97.627,97.598,97.622,143999999.0
2007-01-01 03:12:00,97.619,97.626,97.601,97.601,129700001.0
2007-01-01 03:13:00,97.613,97.628,97.595,97.595,210399999.0
2007-01-01 03:14:00,97.617,97.624,97.593,97.603,163999999.0
2007-01-01 03:15:00,97.621,97.621,97.577,97.577,104500000.0
2007-01-01 03:16:00,97.578,97.589,97.557,97.566,260200000.0
2007-01-01 03:17:00,97.568,97.568,97.527,97.538,157599998.0
2007-01-01 03:18:00,97.548,97.548,97.519,97.519,135800000.0
2007-01-01 03:19:00,97.519,97.545,97.519,97.524,198899996.0
2007-01-01 03:20:00,97.523,97.546,97.514,97.546,155799998.0
2007-01-01 03:21:00,97.54,97.542,97.517,97.517,350699992.0
2007-01-01 03:22:00,97.529,97.546,97.516,97.516,258799999.0
2007-01-01 03:23:00,97.524,97.543,97.515,97.543,211599996.0
2007-01-01 03:24:00,97.522,97.54,97.515,97.527,325699999.0
2007-01-01 03:25:00,97.542,97.547,97.515,97.538,365599993.0
2007-01-01 03:26:00,97.53,97.546,97.521,97.539,245500001.0
2007-01-01 03:27:00,97.515,97.533,97.507,97.525,144300000.0
2007-01-01 03:28:00,97.513,97.539,97.509,97.522,325499995.0
2007-01-01 03:29:00,97.517,97.544,97.517,97.521,179199998.0
2007-01-01 03:30:00,97.542,97.542,97.511,97.511,208699998.0
2007-01-01 03:31:00,97.537,97.537,97.511,97.511,165099997.0
2007-01-01 03:32:00,97.528,97.541,97.514,97.528,316799999.0
2007-01-01 03:33:00,97.53,97.555,97.517,97.535,326800003.0
2007-01-01 03:34:00,97.548,97.548,97.52,97.522,124399998.0
2007-01-01 03:35:00,97.532,97.548,97.515,97.525,200799997.0
2007-01-01 03:36:00,97.53,97.548,97.521,97.532,171700002.0
2007-01-01 03:37:00,97.518,97.546,97.518,97.537,239500000.0
2007-01-01 03:38:00,97.505,97.535,97.505,97.511,268700000.0
2007-01-01 03:39:00,97.524,97.538,97.505,97.521,167399997.0
2007-01-01 03:40:00,97.537,97.559,97.522,97.53,171199997.0
2007-01-01 03:41:00,97.547,97.547,97.504,97.504,217400003.0
2007-01-01 03:42:00,97.518,97.538,97.504,97.525,254199996.0
2007-01-01 03:43:00,97.521,97.543,97.516,97.533,361200001.0
2007-01-01 03:44:00,97.515,97.545,97.488,97.545,236300000.0
2007-01-01 03:45:00,97.518,97.546,97.518,97.533,123799999.0
2007-01-01 03:46:00,97.525,97.546,97.506,97.527,201299995.0
2007-01-01 03:47:00,97.542,97.555,97.524,97.537,188100000.0
2007-01-01 03:48:00,97.531,97.55,97.515,97.55,219400000.0
2007-01-01 03:49:00,97.529,97.543,97.519,97.539,254700002.0
2007-01-01 03:50:00,97.523,97.541,97.512,97.532,169700001.0
2007-01-01 03:51:00,97.533,97.545,97.503,97.522,226199995.0
2007-01-01 03:52:00,97.516,97.544,97.515,97.54,311499997.0
2007-01-01 03:53:00,97.531,97.534,97.509,97.512,216799999.0
2007-01-01 03:54:00,97.536,97.543,97.51,97.51,194200001.0
2007-01-01 03:55:00,97.524,97.537,97.504,97.525,312299997.0
2007-01-01 03:56:00,97.531,97.539,97.517,97.533,204999996.0
2007-01-01 03:57:00,97.532,97.539,97.514,97.514,145300001.0
2007-01-01 03:58:00,97.529,97.546,97.512,97.512,241500001.0
2007-01-01 03:59:00,97.53,97.539,97.507,97.516,237100002.0
2007-01-01 04:00:00,97.505,97.533,97.505,97.515,182900002.0
2007-01-01 04:01:00,97.541,97.544,97.521,97.529,225299997.0
2007-01-01 04:02:00,97.519,97.547,97.519,97.525,245099997.0
2007-01-01 04:03:00,97.519,97.548,97.519,97.523,103700001.0
2007-01-01 04:04:00,97.528,97.548,97.513,97.541,178500001.0
2007-01-01 04:05:00,97.523,97.541,97.516,97.541,142500000.0
2007-01-01 04:06:00,97.536,97.549,97.51,97.528,196900002.0
2007-01-01 04:07:00,97.529,97.552,97.519,97.532,172400000.0
2007-01-01 04:08:00,97.525,97.545,97.517,97.54,126200000.0
2007-01-01 04:09:00,97.535,97.546,97.514,97.514,339000004.0
2007-01-01 04:10:00,97.53,97.583,97.53,97.583,199200001.0
2007-01-01 04:11:00,97.578,97.606,97.561,97.584,52499999.0
2007-01-01 04:12:00,97.588,97.613,97.588,97.613,150399998.0
2007-01-01 04:13:00,97.608,97.618,97.596,97.607,281899998.0
2007-01-01 04:14:00,97.602,97.605,97.579,97.601,180300000.0
2007-01-01 04:15:00,97.608,97.612,97.593,97.596,141599999.0
2007-01-01 04:16:00,97.597,97.61,97.582,97.594,220899997.0
2007-01-01 04:17:00,97.6,97.625,97.599,97.615,274700000.0
2007-01-01 04:18:00,97.6,97.622,97.596,97.61,220200001.0
2007-01-01 04:19:00,97.621,97.621,97.595,97.595,148999999.0
2007-01-01 04:20:00,97.597,97.639,97.597,97.639,366899999.0
2007-01-01 04:21:00,97.64,97.64,97.594,97.594,91999999.0
2007-01-01 04:22:00,97.607,97.633,97.607,97.619,238899996.0
2007-01-01 04:23:00,97.612,97.62,97.593,97.601,171100000.0
2007-01-01 04:24:00,97.626,97.632,97.607,97.61,227600000.0
2007-01-01 04:25:00,97.613,97.626,97.603,97.622,210599999.0
2007-01-01 04:26:00,97.611,97.631,97.587,97.623,181799998.0
2007-01-01 04:27:00,97.614,97.616,97.592,97.603,176599998.0
2007-01-01 04:28:00,97.613,97.636,97.605,97.629,243900000.0
2007-01-01 04:29:00,97.62,97.623,97.596,97.601,224699998.0
2007-01-01 04:30:00,97.627,97.627,97.605,97.605,173700003.0
2007-01-01 04:31:00,97.6,97.619,97.588,97.6,96100001.0
2007-01-01 04:32:00,97.62,97.635,97.6,97.604,373499994.0
2007-01-01 04:33:00,97.609,97.609,97.589,97.589,109800000.0
2007-01-01 04:34:00,97.601,97.621,97.595,97.617,194899998.0
2007-01-01 04:35:00,97.619,97.619,97.597,97.602,134000001.0
2007-01-01 04:36:00,97.628,97.631,97.61,97.619,161199998.0
2007-01-01 04:37:00,97.617,97.621,97.594,97.602,237100000.0
2007-01-01 04:38:00,97.625,97.632,97.604,97.627,297999998.0
2007-01-01 04:39:00,97.609,97.616,97.575,97.607,269100002.0
2007-01-01 04:40:00,97.615,97.615,97.595,97.603,156100001.0
2007-01-01 04:41:00,97.596,97.616,97.589,97.603,244799999.0
2007-01-01 04:42:00,97.62,97.632,97.601,97.613,226899998.0
2007-01-01 04:43:00,97.613,97.634,97.594,97.604,230300003.0
2007-01-01 04:44:00,97.62,97.633,97.613,97.632,144800000.0
2007-01-01 04:45:00,97.642,97.642,97.587,97.594,225100001.0
2007-01-01 04:46:00,97.603,97.629,97.6,97.624,164299996.0
2007-01-01 04:47:00,97.626,97.626,97.581,97.581,143199998.0
2007-01-01 04:48:00,97.627,97.629,97.601,97.624,260299996.0
2007-01-01 04:49:00,97.604,97.617,97.588,97.605,148499998.0
2007-01-01 04:50:00,97.607,97.62,97.592,97.602,242699996.0
2007-01-01 04:51:00,97.614,97.614,97.577,97.577,135099998.0
2007-01-01 04:52:00,97.598,97.608,97.584,97.6,72899999.0
2007-01-01 04:53:00,97.591,97.612,97.583,97.611,165700000.0
2007-01-01 04:54:00,97.604,97.618,97.592,97.618,154799999.0
2007-01-01 04:55:00,97.608,97.608,97.593,97.597,57500000.0
2007-01-01 04:56:00,97.588,97.618,97.584,97.605,100800000.0
2007-01-01 04:57:00,97.609,97.616,97.598,97.599,178399999.0
2007-01-01 04:58:00,97.599,97.622,97.586,97.615,242500000.0
2007-01-01 04:59:00,97.622,97.622,97.591,97.613,114200000.0
2007-01-01 05:00:00,97.6,97.63,97.596,97.63,227700001.0
2007-01-01 05:01:00,97.625,97.625,97.573,97.616,162500001.0
2007-01-01 05:02:00,97.588,97.613,97.569,97.613,177200002.0
2007-01-01 05:03:00,97.588,97.613,97.575,97.575,171499997.0
2007-01-01 05:04:00,97.588,97.615,97.586,97.609,270000001.0
2007-01-01 05:05:00,97.608,97.618,97.586,97.606,212400000.0
2007-01-01 05:06:00,97.594,97.612,97.586,97.597,192799998.0
2007-01-01 05:07:00,97.584,97.608,97.578,97.608,162799996.0
2007-01-01 05:08:00,97.616,97.623,97.6,97.606,135699998.0
2007-01-01 05:09:00,97.625,97.625,97.578,97.585,201599999.0
2007-01-01 05:10:00,97.605,97.615,97.581,97.597,208699999.0
2007-01-01 05:11:00,97.607,97.607,97.583,97.592,83199999.0
2007-01-01 05:12:00,97.605,97.621,97.591,97.607,281699999.0
2007-01-01 05:13:00,97.615,97.615,97.596,97.598,129700002.0
2007-01-01 05:14:00,97.617,97.618,97.597,97.603,201699999.0
2007-01-01 05:15:00,97.624,97.626,97.599,97.599,104699999.0
2007-01-01 05:16:00,97.594,97.618,97.588,97.616,237400004.0
2007-01-01 05:17:00,97.611,97.611,97.587,97.597,158699999.0
2007-01-01 05:18:00,97.61,97.61,97.571,97.595,270599994.0
2007-01-01 05:19:00,97.599,97.613,97.597,97.613,56600001.0
2007-01-01 05:20:00,97.617,97.617,97.596,97.604,119700000.0
2007-01-01 05:21:00,97.604,97.618,97.594,97.612,268199998.0
2007-01-01 05:22:00,97.617,97.617,97.576,97.595,211200000.0
2007-01-01 05:23:00,97.573,97.612,97.573,97.606,127300001.0
2007-01-01 05:24:00,97.603,97.624,97.589,97.609,82500000.0
2007-01-01 05:25:00,97.623,97.623,97.581,97.597,279700003.0
2007-01-01 05:26:00,97.607,97.613,97.589,97.599,145000000.0
2007-01-01 05:27:00,97.606,97.62,97.6,97.62,106999998.0
2007-01-01 05:28:00,97.61,97.626,97.583,97.604,207799998.0
2007-01-01 05:29:00,97.584,97.604,97.58,97.585,180600000.0
2007-01-01 05:30:00,97.608,97.621,97.578,97.607,285899999.0
2007-01-01 05:31:00,97.595,97.619,97.59,97.59,248900003.0
2007-01-01 05:32:00,97.595,97.613,97.59,97.613,244699999.0
2007-01-01 05:33:00,97.596,97.622,97.589,97.62,185800000.0
2007-01-01 05:34:00,97.622,97.627,97.602,97.617,175999999.0
2007-01-01 05:35:00,97.596,97.615,97.596,97.605,60399999.0
2007-01-01 05:36:00,97.605,97.615,97.595,97.598,82600000.0
2007-01-01 05:37:00,97.618,97.618,97.595,97.595,77299999.0
2007-01-01 05:38:00,97.609,97.619,97.597,97.599,173200000.0
2007-01-01 05:39:00,97.581,97.606,97.577,97.602,251999997.0
2007-01-01 05:40:00,97.609,97.612,97.582,97.597,302400000.0
2007-01-01 05:41:00,97.604,97.612,97.575,97.575,148499999.0
2007-01-01 05:42:00,97.589,97.591,97.574,97.576,28500000.0
2007-01-01 05:43:00,97.595,97.612,97.585,97.612,66900000.0
2007-01-01 05:44:00,97.599,97.617,97.586,97.593,84500000.0
2007-01-01 05:45:00,97.613,97.613,97.587,97.603,77800001.0
2007-01-01 05:46:00,97.588,97.619,97.588,97.619,38300000.0
2007-01-01 05:47:00,97.601,97.62,97.554,97.6,150500001.0
2007-01-01 05:48:00,97.606,97.608,97.588,97.588,210299998.0
2007-01-01 05:49:00,97.603,97.617,97.581,97.596,140299997.0
2007-01-01 05:50:00,97.578,97.597,97.569,97.587,117900000.0
2007-01-01 05:51:00,97.598,97.62,97.581,97.61,233199996.0
2007-01-01 05:52:00,97.604,97.623,97.589,97.594,255599997.0
2007-01-01 05:53:00,97.604,97.627,97.604,97.627,149599999.0
2007-01-01 05:54:00,97.618,97.618,97.59,97.592,218200000.0
2007-01-01 05:55:00,97.599,97.614,97.579,97.59,153599998.0
2007-01-01 05:56:00,97.599,97.606,97.586,97.604,172800000.0
2007-01-01 05:57:00,97.582,97.615,97.582,97.595,278800000.0
2007-01-01 05:58:00,97.597,97.619,97.593,97.611,153099999.0
2007-01-01 05:59:00,97.61,97.61,97.587,97.587,37800000.0
2007-01-01 06:00:00,97.58,97.612,97.58,97.605,218299998.0
2007-01-01 06:01:00,97.59,97.614,97.58,97.6,204999997.0
2007-01-01 06:02:00,97.599,97.611,97.589,97.591,175799999.0
2007-01-01 06:03:00,97.601,97.605,97.576,97.586,243800000.0
2007-01-01 06:04:00,97.596,97.619,97.596,97.608,271999994.0
2007-01-01 06:05:00,97.605,97.614,97.579,97.579,423900001.0
2007-01-01 06:07:00,97.601,97.622,97.591,97.619,106200000.0
2007-01-01 06:08:00,97.607,97.622,97.592,97.616,184200000.0
2007-01-01 06:09:00,97.592,97.613,97.586,97.613,208800001.0
2007-01-01 06:10:00,97.609,97.624,97.592,97.596,220199998.0
2007-01-01 06:11:00,97.594,97.616,97.577,97.608,165700000.0
2007-01-01 06:12:00,97.61,97.61,97.586,97.6,150999998.0
2007-01-01 06:13:00,97.584,97.605,97.582,97.584,232099999.0
2007-01-01 06:14:00,97.586,97.609,97.586,97.605,159099994.0
2007-01-01 06:15:00,97.581,97.611,97.581,97.602,144199999.0
2007-01-01 06:16:00,97.607,97.614,97.589,97.599,271199997.0
2007-01-01 06:17:00,97.6,97.607,97.58,97.595,239599998.0
2007-01-01 06:18:00,97.613,97.613,97.58,97.587,191299998.0
2007-01-01 06:19:00,97.601,97.621,97.588,97.607,332700001.0
2007-01-01 06:20:00,97.607,97.627,97.604,97.604,173000000.0
2007-01-01 06:21:00,97.63,97.63,97.596,97.614,168800001.0
2007-01-01 06:22:00,97.617,97.625,97.605,97.607,240799998.0
2007-01-01 06:23:00,97.597,97.611,97.583,97.608,156799999.0
2007-01-01 06:24:00,97.618,97.63,97.597,97.609,241300003.0
2007-01-01 06:25:00,97.607,97.616,97.584,97.599,255099998.0
2007-01-01 06:26:00,97.616,97.616,97.601,97.603,70100000.0
2007-01-01 06:27:00,97.592,97.598,97.57,97.598,164200000.0
2007-01-01 06:28:00,97.615,97.626,97.587,97.587,181600000.0
2007-01-01 06:29:00,97.607,97.629,97.586,97.59,186099998.0
2007-01-01 06:30:00,97.631,97.642,97.618,97.631,215499999.0
2007-01-01 06:31:00,97.625,97.625,97.59,97.612,148099999.0
2007-01-01 06:32:00,97.623,97.623,97.585,97.599,237299996.0
2007-01-01 06:33:00,97.605,97.605,97.58,97.592,319899999.0
2007-01-01 06:34:00,97.606,97.627,97.59,97.598,180399998.0
2007-01-01 06:35:00,97.602,97.609,97.579,97.594,199399998.0
2007-01-01 06:36:00,97.603,97.628,97.592,97.608,97499999.0
2007-01-01 06:37:00,97.633,97.633,97.583,97.583,82200001.0
2007-01-01 06:38:00,97.621,97.629,97.6,97.622,168599997.0
2007-01-01 06:39:00,97.595,97.611,97.595,97.611,52899999.0
2007-01-01 06:40:00,97.627,97.634,97.603,97.603,208200004.0
2007-01-01 06:41:00,97.598,97.609,97.585,97.585,204300003.0
2007-01-01 06:42:00,97.627,97.635,97.583,97.583,153799998.0
2007-01-01 06:43:00,97.594,97.6,97.576,97.576,92999998.0
2007-01-01 06:44:00,97.611,97.624,97.596,97.604,99500000.0
2007-01-01 06:45:00,97.615,97.638,97.602,97.607,162399998.0
2007-01-01 06:46:00,97.633,97.64,97.613,97.626,209700003.0
2007-01-01 06:47:00,97.622,97.622,97.586,97.613,171000000.0
2007-01-01 06:48:00,97.632,97.636,97.595,97.6,223400000.0
2007-01-01 06:49:00,97.591,97.606,97.573,97.591,119599997.0
2007-01-01 06:50:00,97.603,97.609,97.59,97.594,57999998.0
2007-01-01 06:51:00,97.597,97.613,97.592,97.605,215000002.0
2007-01-01 06:52:00,97.586,97.615,97.582,97.598,189700002.0
2007-01-01 06:53:00,97.623,97.623,97.595,97.595,193999996.0
2007-01-01 06:54:00,97.582,97.601,97.572,97.594,142699997.0
2007-01-01 06:55:00,97.597,97.597,97.574,97.576,259599997.0
2007-01-01 06:56:00,97.579,97.607,97.576,97.602,332100000.0
2007-01-01 06:57:00,97.617,97.617,97.597,97.617,158400000.0
2007-01-01 06:58:00,97.617,97.617,97.578,97.601,218000000.0
2007-01-01 06:59:00,97.593,97.613,97.579,97.599,254799996.0
2007-01-01 07:00:00,97.596,97.617,97.588,97.604,184100004.0
2007-01-01 07:01:00,97.598,97.624,97.589,97.624,283599997.0
2007-01-01 07:02:00,97.62,97.62,97.594,97.599,181300000.0
2007-01-01 07:03:00,97.612,97.612,97.583,97.583,104700000.0
2007-01-01 07:04:00,97.596,97.614,97.584,97.61,275399998.0
2007-01-01 07:05:00,97.612,97.624,97.6,97.601,126499999.0
2007-01-01 07:06:00,97.607,97.607,97.589,97.589,16200000.0
2007-01-01 07:07:00,97.59,97.607,97.577,97.607,179899999.0
2007-01-01 07:08:00,97.596,97.601,97.574,97.574,134200001.0
2007-01-01 07:09:00,97.602,97.619,97.591,97.606,157800000.0
2007-01-01 07:10:00,97.607,97.62,97.603,97.62,90299999.0
2007-01-01 07:11:00,97.611,97.612,97.586,97.587,305599995.0
2007-01-01 07:12:00,97.605,97.615,97.584,97.584,287900001.0
2007-01-01 07:13:00,97.603,97.611,97.584,97.593,220699998.0
2007-01-01 07:14:00,97.586,97.621,97.586,97.62,294300001.0
2007-01-01 07:15:00,97.623,97.623,97.589,97.597,173100001.0
2007-01-01 07:16:00,97.6,97.616,97.581,97.603,237800005.0
2007-01-01 07:17:00,97.612,97.613,97.587,97.587,252100001.0
2007-01-01 07:18:00,97.583,97.605,97.58,97.593,204400000.0
2007-01-01 07:19:00,97.594,97.622,97.594,97.607,140199998.0
2007-01-01 07:20:00,97.59,97.616,97.59,97.607,300799999.0
2007-01-01 07:21:00,97.606,97.606,97.587,97.587,30499999.0
2007-01-01 07:22:00,97.588,97.603,97.582,97.602,20800000.0
2007-01-01 07:23:00,97.617,97.617,97.587,97.59,282999997.0
2007-01-01 07:24:00,97.595,97.62,97.595,97.62,166500001.0
2007-01-01 07:25:00,97.608,97.624,97.596,97.608,128099999.0
2007-01-01 07:26:00,97.597,97.612,97.572,97.61,228699998.0
2007-01-01 07:27:00,97.58,97.613,97.58,97.613,257399999.0
2007-01-01 07:28:00,97.589,97.607,97.588,97.605,165300000.0
2007-01-01 07:29:00,97.593,97.615,97.586,97.605,189499998.0
2007-01-01 07:30:00,97.602,97.624,97.601,97.615,167100002.0
2007-01-01 07:31:00,97.603,97.622,97.596,97.601,208899999.0
2007-01-01 07:32:00,97.595,97.608,97.584,97.602,147499998.0
2007-01-01 07:33:00,97.583,97.606,97.561,97.606,142499999.0
2007-01-01 07:34:00,97.601,97.613,97.583,97.594,198699998.0
2007-01-01 07:35:00,97.612,97.612,97.586,97.591,249800002.0
2007-01-01 07:36:00,97.581,97.612,97.581,97.612,249800000.0
2007-01-01 07:37:00,97.613,97.615,97.591,97.601,171499998.0
2007-01-01 07:38:00,97.583,97.611,97.583,97.598,209500001.0
2007-01-01 07:39:00,97.599,97.612,97.582,97.607,250299996.0
2007-01-01 07:40:00,97.599,97.608,97.583,97.591,169099999.0
2007-01-01 07:41:00,97.607,97.615,97.589,97.611,263199999.0
2007-01-01 07:42:00,97.612,97.621,97.592,97.602,268299999.0
2007-01-01 07:43:00,97.616,97.627,97.602,97.621,229099999.0
2007-01-01 07:44:00,97.616,97.626,97.591,97.595,302400001.0
2007-01-01 07:45:00,97.597,97.609,97.58,97.585,133799999.0
2007-01-01 07:46:00,97.609,97.612,97.589,97.589,224199999.0
2007-01-01 07:47:00,97.6,97.615,97.588,97.601,258300001.0
2007-01-01 07:48:00,97.6,97.623,97.6,97.616,152399996.0
2007-01-01 07:49:00,97.611,97.613,97.592,97.593,330200001.0
2007-01-01 07:50:00,97.585,97.603,97.579,97.603,218799998.0
2007-01-01 07:51:00,97.612,97.612,97.591,97.608,300100004.0
2007-01-01 07:52:00,97.58,97.607,97.578,97.597,212700002.0
2007-01-01 07:53:00,97.603,97.61,97.579,97.579,232599996.0
2007-01-01 07:54:00,97.6,97.609,97.585,97.601,170099999.0
2007-01-01 07:55:00,97.596,97.614,97.585,97.606,254699997.0
2007-01-01 07:56:00,97.595,97.611,97.595,97.611,37700000.0
2007-01-01 07:57:00,97.594,97.626,97.588,97.6,268699996.0
2007-01-01 07:58:00,97.581,97.604,97.581,97.598,144100002.0
2007-01-01 07:59:00,97.59,97.622,97.59,97.622,272499998.0
2007-01-01 08:00:00,97.618,97.618,97.593,97.599,145399999.0
2007-01-01 08:01:00,97.602,97.605,97.567,97.567,237100000.0
2007-01-01 08:02:00,97.608,97.625,97.6,97.625,104099999.0
2007-01-01 08:03:00,97.622,97.631,97.599,97.61,277699997.0
2007-01-01 08:04:00,97.618,97.632,97.603,97.619,208799997.0
2007-01-01 08:05:00,97.615,97.618,97.593,97.593,247799999.0
2007-01-01 08:06:00,97.608,97.633,97.602,97.627,206199999.0
2007-01-01 08:07:00,97.597,97.64,97.597,97.634,369200003.0
2007-01-01 08:08:00,97.619,97.632,97.602,97.602,210899999.0
2007-01-01 08:09:00,97.59,97.619,97.59,97.619,224200000.0
2007-01-01 08:10:00,97.635,97.635,97.602,97.615,165399996.0
2007-01-01 08:11:00,97.61,97.632,97.598,97.604,150800003.0
2007-01-01 08:12:00,97.612,97.634,97.601,97.61,235600001.0
2007-01-01 08:13:00,97.614,97.622,97.591,97.593,312699994.0
2007-01-01 08:14:00,97.629,97.63,97.598,97.598,419399997.0
2007-01-01 08:15:00,97.622,97.627,97.594,97.594,131099997.0
2007-01-01 08:16:00,97.631,97.631,97.596,97.624,305300001.0
2007-01-01 08:17:00,97.616,97.637,97.6,97.63,300299998.0
2007-01-01 08:18:00,97.602,97.626,97.602,97.622,171599999.0
2007-01-01 08:19:00,97.635,97.635,97.587,97.592,190600000.0
2007-01-01 08:20:00,97.632,97.638,97.605,97.615,209600000.0
2007-01-01 08:21:00,97.628,97.632,97.606,97.619,248999999.0
2007-01-01 08:22:00,97.626,97.639,97.605,97.605,280999999.0
2007-01-01 08:23:00,97.617,97.632,97.604,97.606,207599997.0
2007-01-01 08:24:00,97.621,97.633,97.609,97.629,407599999.0
2007-01-01 08:25:00,97.612,97.635,97.612,97.633,228699997.0
2007-01-01 08:26:00,97.627,97.628,97.604,97.608,213399998.0
2007-01-01 08:27:00,97.625,97.633,97.604,97.61,359599995.0
2007-01-01 08:28:00,97.62,97.636,97.599,97.613,272199999.0
2007-01-01 08:29:00,97.627,97.637,97.609,97.609,136300001.0
2007-01-01 08:30:00,97.631,97.64,97.602,97.619,282199996.0
2007-01-01 08:31:00,97.636,97.648,97.606,97.626,98499999.0
2007-01-01 08:32:00,97.622,97.632,97.594,97.602,124399998.0
2007-01-01 08:33:00,97.619,97.636,97.608,97.627,184800002.0
2007-01-01 08:34:00,97.623,97.632,97.6,97.614,157900001.0
2007-01-01 08:35:00,97.618,97.639,97.618,97.639,168799999.0
2007-01-01 08:36:00,97.624,97.635,97.601,97.603,280299998.0
2007-01-01 08:37:00,97.605,97.616,97.592,97.613,222100001.0
2007-01-01 08:38:00,97.623,97.634,97.605,97.634,124399999.0
2007-01-01 08:39:00,97.604,97.636,97.604,97.625,229499997.0
2007-01-01 08:40:00,97.633,97.633,97.612,97.613,271200005.0
2007-01-01 08:41:00,97.611,97.636,97.609,97.628,230799995.0
2007-01-01 08:42:00,97.628,97.635,97.608,97.628,207800002.0
2007-01-01 08:43:00,97.625,97.637,97.611,97.625,242900002.0
2007-01-01 08:44:00,97.628,97.637,97.6,97.616,186800000.0
2007-01-01 08:45:00,97.618,97.63,97.604,97.615,324799995.0
2007-01-01 08:46:00,97.604,97.619,97.585,97.6,277600001.0
2007-01-01 08:47:00,97.584,97.603,97.575,97.587,185600002.0
2007-01-01 08:48:00,97.603,97.617,97.587,97.593,324899992.0
2007-01-01 08:49:00,97.595,97.602,97.577,97.583,275499997.0
2007-01-01 08:50:00,97.554,97.593,97.554,97.591,164800000.0
2007-01-01 08:51:00,97.568,97.592,97.545,97.572,251500000.0
2007-01-01 08:52:00,97.596,97.596,97.567,97.567,147900001.0
2007-01-01 08:53:00,97.59,97.59,97.555,97.566,272700001.0
2007-01-01 08:54:00,97.578,97.6,97.578,97.6,155400000.0
2007-01-01 08:55:00,97.598,97.607,97.576,97.576,157899999.0
2007-01-01 08:56:00,97.58,97.595,97.561,97.578,240700004.0
2007-01-01 08:57:00,97.575,97.607,97.575,97.607,330799997.0
2007-01-01 08:58:00,97.586,97.586,97.561,97.567,291099995.0
2007-01-01 08:59:00,97.577,97.589,97.559,97.571,282400000.0
2007-01-01 09:00:00,97.592,97.604,97.574,97.586,295399999.0
2007-01-01 09:01:00,97.573,97.587,97.554,97.569,246699999.0
2007-01-01 09:02:00,97.6,97.609,97.58,97.585,278899999.0
2007-01-01 09:03:00,97.595,97.636,97.589,97.618,315599999.0
2007-01-01 09:04:00,97.639,97.646,97.617,97.617,219300000.0
2007-01-01 09:05:00,97.636,97.661,97.625,97.644,373100000.0
2007-01-01 09:06:00,97.662,97.663,97.632,97.632,249299999.0
2007-01-01 09:07:00,97.645,97.667,97.635,97.654,271599996.0
2007-01-01 09:08:00,97.646,97.668,97.624,97.644,176599998.0
2007-01-01 09:09:00,97.646,97.663,97.638,97.655,145300000.0
2007-01-01 09:10:00,97.659,97.67,97.646,97.661,232400000.0
2007-01-01 09:11:00,97.668,97.668,97.641,97.645,112799998.0
2007-01-01 09:12:00,97.653,97.658,97.629,97.645,201999999.0
2007-01-01 09:13:00,97.653,97.662,97.637,97.646,170900003.0
2007-01-01 09:14:00,97.659,97.659,97.636,97.636,65099999.0
2007-01-01 09:15:00,97.657,97.664,97.641,97.642,158599998.0
2007-01-01 09:16:00,97.663,97.663,97.639,97.639,79999999.0
2007-01-01 09:17:00,97.648,97.66,97.629,97.64,183199998.0
2007-01-01 09:18:00,97.65,97.667,97.63,97.667,201399995.0
2007-01-01 09:19:00,97.658,97.67,97.627,97.636,247600001.0
2007-01-01 09:20:00,97.664,97.672,97.645,97.651,323400001.0
2007-01-01 09:21:00,97.667,97.671,97.639,97.639,233000000.0
2007-01-01 09:22:00,97.636,97.665,97.636,97.665,198400001.0
2007-01-01 09:23:00,97.647,97.662,97.641,97.655,323099996.0
2007-01-01 09:24:00,97.639,97.668,97.639,97.642,226399996.0
2007-01-01 09:25:00,97.651,97.655,97.611,97.621,268099998.0
2007-01-01 09:26:00,97.631,97.659,97.631,97.659,36600000.0
2007-01-01 09:27:00,97.656,97.667,97.638,97.639,334399996.0
2007-01-01 09:28:00,97.651,97.651,97.627,97.636,232299997.0
2007-01-01 09:29:00,97.65,97.655,97.632,97.643,181000002.0
2007-01-01 09:30:00,97.658,97.659,97.633,97.641,347399995.0
2007-01-01 09:31:00,97.641,97.661,97.638,97.65,140899998.0
2007-01-01 09:32:00,97.629,97.667,97.629,97.667,222099999.0
2007-01-01 09:33:00,97.651,97.666,97.633,97.661,250799999.0
2007-01-01 09:34:00,97.649,97.676,97.645,97.659,233500002.0
2007-01-01 09:35:00,97.636,97.671,97.636,97.662,246000000.0
2007-01-01 09:36:00,97.657,97.672,97.639,97.654,347199996.0
2007-01-01 09:37:00,97.647,97.665,97.631,97.655,264099995.0
2007-01-01 09:38:00,97.665,97.675,97.643,97.667,236900000.0
2007-01-01 09:39:00,97.645,97.663,97.638,97.66,256800003.0
2007-01-01 09:40:00,97.658,97.662,97.64,97.643,198500000.0
2007-01-01 09:41:00,97.658,97.663,97.632,97.65,325799994.0
2007-01-01 09:42:00,97.652,97.667,97.638,97.667,270999998.0
2007-01-01 09:43:00,97.657,97.669,97.639,97.665,346999998.0
2007-01-01 09:44:00,97.651,97.669,97.637,97.658,190899999.0
2007-01-01 09:45:00,97.659,97.666,97.631,97.631,305100002.0
2007-01-01 09:46:00,97.657,97.66,97.638,97.639,277299995.0
2007-01-01 09:47:00,97.635,97.664,97.635,97.648,303099995.0
2007-01-01 09:48:00,97.641,97.675,97.638,97.675,229199997.0
2007-01-01 09:49:00,97.67,97.67,97.643,97.643,127800001.0
2007-01-01 09:50:00,97.654,97.657,97.632,97.638,285800003.0
2007-01-01 09:51:00,97.635,97.666,97.635,97.648,193699996.0
2007-01-01 09:52:00,97.648,97.657,97.631,97.651,187399998.0
2007-01-01 09:53:00,97.653,97.663,97.636,97.653,289199996.0
2007-01-01 09:54:00,97.654,97.667,97.645,97.666,195399996.0
2007-01-01 09:55:00,97.655,97.659,97.634,97.638,197099999.0
2007-01-01 09:56:00,97.65,97.657,97.634,97.642,202299997.0
2007-01-01 09:57:00,97.637,97.661,97.635,97.647,310399997.0
2007-01-01 09:58:00,97.637,97.662,97.617,97.645,136700000.0
2007-01-01 09:59:00,97.645,97.664,97.633,97.653,284100004.0
2007-01-01 10:00:00,97.632,97.654,97.626,97.631,85399999.0
2007-01-01 10:02:00,97.642,97.66,97.632,97.66,146399999.0
2007-01-01 10:03:00,97.66,97.662,97.635,97.635,240299997.0
2007-01-01 10:04:00,97.659,97.659,97.638,97.642,222699999.0
2007-01-01 10:05:00,97.653,97.662,97.631,97.662,242100001.0
2007-01-01 10:06:00,97.655,97.667,97.641,97.648,212700003.0
2007-01-01 10:07:00,97.637,97.67,97.626,97.67,169500001.0
2007-01-01 10:08:00,97.644,97.673,97.642,97.667,167199997.0
2007-01-01 10:09:00,97.66,97.666,97.643,97.653,182099999.0
2007-01-01 10:10:00,97.659,97.664,97.637,97.637,251100002.0
2007-01-01 10:11:00,97.647,97.658,97.634,97.642,286200002.0
2007-01-01 10:12:00,97.637,97.661,97.632,97.65,208399999.0
2007-01-01 10:13:00,97.647,97.673,97.643,97.673,89699997.0
2007-01-01 10:14:00,97.672,97.672,97.651,97.651,18900000.0
2007-01-01 10:15:00,97.661,97.674,97.637,97.655,199500001.0
2007-01-01 10:16:00,97.652,97.664,97.627,97.645,228199997.0
2007-01-01 10:17:00,97.652,97.652,97.612,97.612,219400002.0
2007-01-01 10:18:00,97.627,97.652,97.627,97.644,256000000.0
2007-01-01 10:19:00,97.643,97.658,97.626,97.636,265899996.0
2007-01-01 10:20:00,97.648,97.662,97.611,97.618,346900002.0
2007-01-01 10:21:00,97.59,97.616,97.59,97.612,290100000.0
2007-01-01 10:22:00,97.632,97.647,97.613,97.63,304700001.0
2007-01-01 10:23:00,97.625,97.659,97.625,97.655,204399996.0
2007-01-01 10:24:00,97.628,97.629,97.606,97.611,208700006.0
2007-01-01 10:25:00,97.6,97.648,97.6,97.648,237199998.0
2007-01-01 10:26:00,97.629,97.655,97.621,97.655,231499999.0
2007-01-01 10:27:00,97.648,97.668,97.639,97.65,183399999.0
2007-01-01 10:28:00,97.618,97.668,97.609,97.663,223199995.0
2007-01-01 10:29:00,97.652,97.675,97.651,97.666,160300001.0
2007-01-01 10:30:00,97.644,97.654,97.612,97.612,215500001.0
2007-01-01 10:31:00,97.626,97.663,97.612,97.64,200900000.0
2007-01-01 10:32:00,97.599,97.617,97.591,97.608,55099998.0
2007-01-01 10:33:00,97.644,97.659,97.639,97.655,174899997.0
2007-01-01 10:34:00,97.609,97.633,97.609,97.618,299000000.0
2007-01-01 10:35:00,97.634,97.664,97.624,97.664,168399999.0
2007-01-01 10:36:00,97.621,97.657,97.621,97.647,285900002.0
2007-01-01 10:37:00,97.639,97.65,97.618,97.633,280199999.0
2007-01-01 10:38:00,97.661,97.661,97.611,97.611,155000000.0
2007-01-01 10:39:00,97.627,97.641,97.619,97.641,105100002.0
2007-01-01 10:40:00,97.651,97.661,97.615,97.615,231799999.0
2007-01-01 10:41:00,97.628,97.653,97.627,97.653,131000002.0
2007-01-01 10:42:00,97.604,97.621,97.595,97.617,167699999.0
2007-01-01 10:43:00,97.609,97.658,97.607,97.658,248799999.0
2007-01-01 10:44:00,97.635,97.662,97.624,97.624,280399995.0
2007-01-01 10:45:00,97.648,97.648,97.628,97.636,294299997.0
2007-01-01 10:46:00,97.645,97.645,97.624,97.626,110800001.0
2007-01-01 10:47:00,97.65,97.667,97.631,97.657,182700000.0
2007-01-01 10:48:00,97.629,97.63,97.607,97.607,213699998.0
2007-01-01 10:49:00,97.626,97.626,97.514,97.514,137899998.0
2007-01-01 10:50:00,97.64,97.64,97.517,97.517,218500001.0
2007-01-01 10:51:00,97.516,97.533,97.506,97.52,156400001.0
2007-01-01 10:52:00,97.518,97.518,97.406,97.406,232000002.0
2007-01-01 10:53:00,97.408,97.516,97.404,97.481,300999998.0
2007-01-01 10:54:00,97.495,97.523,97.467,97.523,263899996.0
2007-01-01 10:55:00,97.522,97.651,97.515,97.624,238199998.0
2007-01-01 10:56:00,97.633,97.654,97.628,97.654,334199994.0
2007-01-01 10:57:00,97.645,97.672,97.637,97.642,224700000.0
2007-01-01 10:58:00,97.644,97.667,97.643,97.663,288499998.0
2007-01-01 10:59:00,97.654,97.663,97.629,97.629,231399999.0
2007-01-01 11:00:00,97.649,97.664,97.635,97.635,180999995.0
2007-01-01 11:01:00,97.66,97.669,97.639,97.665,161000000.0
2007-01-01 11:02:00,97.64,97.66,97.624,97.653,250799999.0
2007-01-01 11:03:00,97.655,97.67,97.643,97.667,214500001.0
2007-01-01 11:04:00,97.67,97.67,97.634,97.634,188399997.0
2007-01-01 11:05:00,97.632,97.672,97.632,97.655,390400000.0
2007-01-01 11:06:00,97.652,97.664,97.623,97.651,197299997.0
2007-01-01 11:07:00,97.662,97.662,97.633,97.633,171300003.0
2007-01-01 11:08:00,97.635,97.656,97.618,97.649,315499997.0
2007-01-01 11:09:00,97.659,97.671,97.646,97.647,170899998.0
2007-01-01 11:10:00,97.645,97.672,97.628,97.638,302500001.0
2007-01-01 11:11:00,97.63,97.644,97.61,97.628,327400000.0
2007-01-01 11:12:00,97.648,97.67,97.638,97.655,228999997.0
2007-01-01 11:13:00,97.653,97.664,97.638,97.648,279999999.0
2007-01-01 11:14:00,97.656,97.678,97.651,97.674,281099997.0
2007-01-01 11:15:00,97.645,97.668,97.625,97.647,238999997.0
2007-01-01 11:16:00,97.653,97.658,97.63,97.64,205699999.0
2007-01-01 11:17:00,97.653,97.666,97.634,97.652,214999998.0
2007-01-01 11:18:00,97.644,97.661,97.635,97.647,324900001.0
2007-01-01 11:19:00,97.652,97.653,97.63,97.652,232599999.0
2007-01-01 11:20:00,97.647,97.66,97.632,97.644,316299997.0
2007-01-01 11:21:00,97.646,97.66,97.634,97.637,261100003.0
2007-01-01 11:22:00,97.642,97.666,97.627,97.652,202200000.0
2007-01-01 11:23:00,97.66,97.66,97.635,97.635,119500002.0
2007-01-01 11:24:00,97.637,97.666,97.636,97.666,149100001.0
2007-01-01 11:25:00,97.668,97.668,97.638,97.662,268000000.0
2007-01-01 11:26:00,97.652,97.667,97.642,97.662,326699999.0
2007-01-01 11:27:00,97.664,97.664,97.633,97.636,265600001.0
2007-01-01 11:28:00,97.646,97.654,97.624,97.624,322399994.0
2007-01-01 11:29:00,97.638,97.664,97.634,97.652,230599998.0
2007-01-01 11:30:00,97.648,97.661,97.634,97.648,309200001.0
2007-01-01 11:31:00,97.656,97.663,97.627,97.627,273199996.0
2007-01-01 11:32:00,97.65,97.655,97.631,97.64,239899999.0
2007-01-01 11:33:00,97.632,97.657,97.609,97.627,244299998.0
2007-01-01 11:34:00,97.631,97.66,97.611,97.634,388099997.0
2007-01-01 11:35:00,97.653,97.662,97.634,97.65,146300003.0
2007-01-01 11:36:00,97.651,97.677,97.64,97.653,205600000.0
2007-01-01 11:37:00,97.652,97.658,97.631,97.634,161099999.0
2007-01-01 11:38:00,97.643,97.643,97.621,97.627,183800000.0
2007-01-01 11:39:00,97.629,97.664,97.629,97.652,210699999.0
2007-01-01 11:40:00,97.652,97.663,97.641,97.652,380699995.0
2007-01-01 11:41:00,97.657,97.658,97.636,97.637,315599998.0
2007-01-01 11:42:00,97.659,97.662,97.641,97.646,249500000.0
2007-01-01 11:43:00,97.667,97.677,97.651,97.658,184999998.0
2007-01-01 11:44:00,97.65,97.668,97.642,97.653,287700001.0
2007-01-01 11:45:00,97.637,97.659,97.624,97.649,233099996.0
2007-01-01 11:46:00,97.652,97.657,97.634,97.645,159099998.0
2007-01-01 11:47:00,97.658,97.662,97.637,97.647,314799998.0
2007-01-01 11:48:00,97.662,97.662,97.636,97.653,299800002.0
2007-01-01 11:49:00,97.652,97.664,97.628,97.633,326100000.0
2007-01-01 11:50:00,97.651,97.664,97.637,97.65,242999995.0
2007-01-01 11:51:00,97.634,97.65,97.625,97.639,149599999.0
2007-01-01 11:52:00,97.642,97.667,97.638,97.665,257299999.0
2007-01-01 11:53:00,97.654,97.667,97.639,97.66,349100001.0
2007-01-01 11:54:00,97.656,97.663,97.629,97.629,303599998.0
2007-01-01 11:55:00,97.632,97.662,97.632,97.646,272199995.0
2007-01-01 11:56:00,97.653,97.666,97.631,97.651,175299999.0
2007-01-01 11:57:00,97.663,97.665,97.64,97.64,250499999.0
2007-01-01 11:58:00,97.627,97.664,97.627,97.656,242999995.0
2007-01-01 11:59:00,97.657,97.664,97.636,97.64,271000000.0
2007-01-01 12:00:00,97.657,97.669,97.641,97.657,328799999.0
2007-01-01 12:01:00,97.642,97.661,97.631,97.661,183499996.0
2007-01-01 12:02:00,97.661,97.665,97.621,97.651,226399998.0
2007-01-01 12:03:00,97.641,97.661,97.632,97.657,175899998.0
2007-01-01 12:04:00,97.638,97.666,97.633,97.666,203700000.0
2007-01-01 12:06:00,97.663,97.667,97.635,97.654,218000001.0
2007-01-01 12:07:00,97.661,97.669,97.644,97.649,218799997.0
2007-01-01 12:08:00,97.642,97.669,97.64,97.66,267200002.0
2007-01-01 12:09:00,97.652,97.657,97.632,97.632,156199996.0
2007-01-01 12:10:00,97.649,97.665,97.636,97.642,255100001.0
2007-01-01 12:11:00,97.627,97.656,97.627,97.645,151499998.0
2007-01-01 12:12:00,97.628,97.654,97.628,97.648,386000006.0
2007-01-01 12:13:00,97.662,97.665,97.628,97.628,269799997.0
2007-01-01 12:14:00,97.652,97.663,97.644,97.651,274099997.0
2007-01-01 12:15:00,97.654,97.669,97.635,97.665,105399997.0
2007-01-01 12:16:00,97.639,97.669,97.639,97.665,191399999.0
2007-01-01 12:17:00,97.644,97.665,97.631,97.651,176199999.0
2007-01-01 12:18:00,97.658,97.665,97.633,97.633,190400000.0
2007-01-01 12:19:00,97.655,97.666,97.638,97.663,258899997.0
2007-01-01 12:20:00,97.662,97.662,97.642,97.65,246299996.0
2007-01-01 12:21:00,97.65,97.65,97.607,97.607,288999999.0
2007-01-01 12:22:00,97.612,97.635,97.612,97.627,89799998.0
2007-01-01 12:23:00,97.611,97.626,97.598,97.602,217400002.0
2007-01-01 12:24:00,97.634,97.662,97.631,97.653,143799997.0
2007-01-01 12:25:00,97.649,97.66,97.623,97.64,220999999.0
2007-01-01 12:26:00,97.616,97.633,97.609,97.633,139600001.0
2007-01-01 12:27:00,97.652,97.658,97.635,97.637,225500002.0
2007-01-01 12:28:00,97.63,97.657,97.613,97.636,287299995.0
2007-01-01 12:29:00,97.652,97.668,97.642,97.668,336699999.0
2007-01-01 12:30:00,97.616,97.639,97.608,97.623,154299999.0
2007-01-01 12:31:00,97.628,97.658,97.627,97.658,258300000.0
2007-01-01 12:32:00,97.606,97.623,97.598,97.613,358299995.0
2007-01-01 12:33:00,97.601,97.656,97.601,97.656,137800000.0
2007-01-01 12:34:00,97.621,97.621,97.596,97.596,132399998.0
2007-01-01 12:35:00,97.62,97.651,97.609,97.634,86800000.0
2007-01-01 12:36:00,97.634,97.651,97.611,97.633,257499998.0
2007-01-01 12:37:00,97.632,97.657,97.625,97.657,217199999.0
2007-01-01 12:38:00,97.662,97.663,97.621,97.621,179100001.0
2007-01-01 12:39:00,97.601,97.628,97.597,97.628,215700001.0
2007-01-01 12:40:00,97.645,97.656,97.621,97.621,290899992.0
2007-01-01 12:41:00,97.62,97.647,97.604,97.629,181900001.0
2007-01-01 12:42:00,97.634,97.651,97.615,97.651,260799998.0
2007-01-01 12:43:00,97.657,97.657,97.63,97.645,337900003.0
2007-01-01 12:44:00,97.613,97.635,97.608,97.635,190300002.0
2007-01-01 12:45:00,97.651,97.665,97.631,97.64,240699998.0
2007-01-01 12:46:00,97.636,97.659,97.609,97.623,362200008.0
2007-01-01 12:47:00,97.622,97.633,97.606,97.615,255899997.0
2007-01-01 12:48:00,97.64,97.662,97.612,97.62,244999995.0
2007-01-01 12:49:00,97.626,97.651,97.618,97.629,228199999.0
2007-01-01 12:50:00,97.623,97.634,97.612,97.629,184600000.0
2007-01-01 12:51:00,97.641,97.671,97.641,97.671,142400000.0
2007-01-01 12:52:00,97.645,97.676,97.64,97.669,236700004.0
2007-01-01 12:53:00,97.633,97.656,97.581,97.618,124500001.0
2007-01-01 12:54:00,97.639,97.659,97.637,97.657,209400000.0
2007-01-01 12:55:00,97.63,97.662,97.63,97.662,75399998.0
2007-01-01 12:56:00,97.625,97.662,97.625,97.662,157799997.0
2007-01-01 12:57:00,97.643,97.66,97.636,97.645,120099995.0
2007-01-01 12:58:00,97.639,97.658,97.636,97.653,228400001.0
2007-01-01 12:59:00,97.653,97.663,97.622,97.622,263799996.0
2007-01-01 13:00:00,97.643,97.668,97.636,97.667,307899999.0
2007-01-01 13:01:00,97.645,97.665,97.641,97.656,122500002.0
2007-01-01 13:02:00,97.656,97.668,97.641,97.641,246799997.0
2007-01-01 13:03:00,97.64,97.664,97.631,97.65,267800004.0
2007-01-01 13:04:00,97.644,97.664,97.644,97.648,226200000.0
2007-01-01 13:05:00,97.66,97.661,97.64,97.643,164099999.0
2007-01-01 13:06:00,97.657,97.662,97.634,97.65,237799997.0
2007-01-01 13:07:00,97.642,97.67,97.625,97.636,289299997.0
2007-01-01 13:08:00,97.662,97.673,97.647,97.671,303700003.0
2007-01-01 13:09:00,97.661,97.676,97.644,97.654,251000003.0
2007-01-01 13:10:00,97.648,97.667,97.645,97.647,253500000.0
2007-01-01 13:11:00,97.665,97.665,97.634,97.649,113500001.0
2007-01-01 13:12:00,97.655,97.668,97.64,97.654,412100001.0
2007-01-01 13:13:00,97.647,97.671,97.644,97.656,233900000.0
2007-01-01 13:14:00,97.645,97.664,97.643,97.656,295699999.0
2007-01-01 13:15:00,97.636,97.651,97.623,97.645,175199998.0
2007-01-01 13:16:00,97.651,97.659,97.629,97.639,208099997.0
2007-01-01 13:17:00,97.649,97.666,97.619,97.643,180600000.0
2007-01-01 13:18:00,97.66,97.664,97.635,97.65,187099998.0
2007-01-01 13:19:00,97.647,97.657,97.632,97.637,249800002.0
2007-01-01 13:20:00,97.636,97.651,97.634,97.649,60800000.0
2007-01-01 13:21:00,97.639,97.665,97.639,97.658,135200003.0
2007-01-01 13:22:00,97.652,97.672,97.652,97.672,301899997.0
2007-01-01 13:23:00,97.668,97.669,97.646,97.657,219700000.0
2007-01-01 13:24:00,97.646,97.664,97.634,97.643,179200000.0
2007-01-01 13:25:00,97.643,97.65,97.615,97.63,168200001.0
2007-01-01 13:26:00,97.647,97.661,97.633,97.651,200199998.0
2007-01-01 13:27:00,97.65,97.659,97.626,97.626,150099999.0
2007-01-01 13:28:00,97.64,97.663,97.634,97.66,235600001.0
2007-01-01 13:29:00,97.652,97.665,97.635,97.642,184800001.0
2007-01-01 13:30:00,97.634,97.65,97.618,97.639,346800000.0
2007-01-01 13:31:00,97.627,97.658,97.627,97.653,203500000.0
2007-01-01 13:32:00,97.629,97.659,97.629,97.65,250600004.0
2007-01-01 13:33:00,97.626,97.656,97.626,97.652,224800002.0
2007-01-01 13:34:00,97.652,97.652,97.626,97.626,91400000.0
2007-01-01 13:35:00,97.646,97.658,97.627,97.645,321900003.0
2007-01-01 13:36:00,97.663,97.663,97.641,97.645,110300000.0
2007-01-01 13:37:00,97.658,97.663,97.635,97.658,233700005.0
2007-01-01 13:38:00,97.647,97.664,97.628,97.648,170599998.0
2007-01-01 13:39:00,97.658,97.667,97.632,97.653,178500000.0
2007-01-01 13:40:00,97.669,97.669,97.642,97.646,248400003.0
2007-01-01 13:41:00,97.665,97.677,97.652,97.658,316799998.0
2007-01-01 13:42:00,97.671,97.671,97.636,97.646,175900001.0
2007-01-01 13:43:00,97.665,97.665,97.638,97.644,141400000.0
2007-01-01 13:44:00,97.664,97.677,97.659,97.674,76100000.0
2007-01-01 13:45:00,97.669,97.669,97.639,97.639,163200001.0
2007-01-01 13:46:00,97.662,97.668,97.644,97.647,134500001.0
2007-01-01 13:47:00,97.66,97.674,97.636,97.656,411999998.0
2007-01-01 13:48:00,97.633,97.655,97.63,97.647,76200000.0
2007-01-01 13:49:00,97.653,97.671,97.641,97.671,158300000.0
2007-01-01 13:50:00,97.655,97.672,97.645,97.656,284800003.0
2007-01-01 13:51:00,97.638,97.663,97.638,97.647,266599998.0
2007-01-01 13:52:00,97.629,97.654,97.629,97.652,235600003.0
2007-01-01 13:53:00,97.652,97.658,97.635,97.647,213199998.0
2007-01-01 13:54:00,97.659,97.675,97.64,97.661,252700004.0
2007-01-01 13:55:00,97.669,97.669,97.646,97.649,158899998.0
2007-01-01 13:56:00,97.663,97.676,97.647,97.661,212699998.0
2007-01-01 13:57:00,97.673,97.673,97.624,97.627,295499999.0
2007-01-01 13:58:00,97.64,97.664,97.64,97.659,224500002.0
2007-01-01 13:59:00,97.666,97.666,97.635,97.635,276400003.0
2007-01-01 14:00:00,97.638,97.666,97.63,97.666,245000002.0
2007-01-01 14:01:00,97.676,97.676,97.638,97.65,203100001.0
2007-01-01 14:02:00,97.658,97.674,97.636,97.636,174900003.0
2007-01-01 14:03:00,97.656,97.666,97.639,97.663,191599997.0
2007-01-01 14:04:00,97.65,97.665,97.633,97.652,369800005.0
2007-01-01 14:05:00,97.656,97.66,97.621,97.621,154300000.0
2007-01-01 14:06:00,97.614,97.65,97.614,97.641,207999996.0
2007-01-01 14:07:00,97.629,97.649,97.621,97.636,227500001.0
2007-01-01 14:08:00,97.626,97.66,97.622,97.66,146700001.0
2007-01-01 14:09:00,97.645,97.663,97.64,97.641,333699998.0
2007-01-01 14:10:00,97.637,97.655,97.62,97.653,243000002.0
2007-01-01 14:11:00,97.624,97.661,97.621,97.661,165199997.0
2007-01-01 14:12:00,97.655,97.668,97.644,97.661,200500003.0
2007-01-01 14:13:00,97.666,97.668,97.637,97.637,284099999.0
2007-01-01 14:14:00,97.657,97.658,97.643,97.643,24800000.0
2007-01-01 14:15:00,97.661,97.667,97.638,97.646,291799995.0
2007-01-01 14:16:00,97.644,97.66,97.629,97.643,130200000.0
2007-01-01 14:17:00,97.643,97.661,97.64,97.654,80900002.0
2007-01-01 14:18:00,97.644,97.661,97.631,97.66,227299999.0
2007-01-01 14:19:00,97.668,97.671,97.648,97.653,244300001.0
2007-01-01 14:20:00,97.662,97.675,97.645,97.657,147300000.0
2007-01-01 14:21:00,97.644,97.659,97.623,97.629,293799996.0
2007-01-01 14:22:00,97.628,97.658,97.615,97.627,205900001.0
2007-01-01 14:23:00,97.624,97.659,97.624,97.647,264499998.0
2007-01-01 14:24:00,97.61,97.632,97.601,97.626,148899999.0
2007-01-01 14:25:00,97.641,97.661,97.631,97.661,149300003.0
2007-01-01 14:26:00,97.628,97.632,97.605,97.61,181099996.0
2007-01-01 14:27:00,97.641,97.665,97.631,97.661,268000003.0
2007-01-01 14:28:00,97.626,97.652,97.623,97.628,151899998.0
2007-01-01 14:30:00,97.618,97.651,97.608,97.641,248699999.0
2007-01-01 14:31:00,97.652,97.661,97.6,97.645,361700000.0
2007-01-01 14:32:00,97.652,97.656,97.605,97.609,214199994.0
2007-01-01 14:33:00,97.631,97.656,97.63,97.653,338399999.0
2007-01-01 14:34:00,97.628,97.642,97.599,97.606,162399999.0
2007-01-01 14:35:00,97.643,97.659,97.628,97.635,205299998.0
2007-01-01 14:36:00,97.616,97.63,97.596,97.603,205700003.0
2007-01-01 14:37:00,97.614,97.655,97.614,97.655,178800001.0
2007-01-01 14:38:00,97.625,97.648,97.613,97.618,239499994.0
2007-01-01 14:39:00,97.654,97.66,97.634,97.634,319400000.0
2007-01-01 14:40:00,97.646,97.659,97.618,97.623,169700000.0
2007-01-01 14:41:00,97.63,97.657,97.63,97.656,174800003.0
2007-01-01 14:42:00,97.629,97.636,97.617,97.623,45399999.0
2007-01-01 14:43:00,97.637,97.654,97.609,97.638,316000004.0
2007-01-01 14:44:00,97.61,97.633,97.603,97.633,158899998.0
2007-01-01 14:45:00,97.637,97.663,97.633,97.663,274099997.0
2007-01-01 14:46:00,97.604,97.663,97.604,97.663,118399997.0
2007-01-01 14:47:00,97.65,97.666,97.622,97.647,116399998.0
2007-01-01 14:48:00,97.651,97.651,97.618,97.618,86400001.0
2007-01-01 14:49:00,97.634,97.663,97.627,97.63,199199999.0
2007-01-01 14:50:00,97.624,97.633,97.596,97.611,336500000.0
2007-01-01 14:51:00,97.654,97.664,97.632,97.646,157399997.0
2007-01-01 14:52:00,97.648,97.668,97.634,97.656,276100005.0
2007-01-01 14:53:00,97.661,97.663,97.642,97.642,192100000.0
2007-01-01 14:54:00,97.656,97.662,97.624,97.638,251700000.0
2007-01-01 14:55:00,97.662,97.67,97.648,97.655,357799999.0
2007-01-01 14:56:00,97.663,97.676,97.653,97.667,151500001.0
2007-01-01 14:57:00,97.66,97.672,97.635,97.653,333799995.0
2007-01-01 14:58:00,97.65,97.652,97.626,97.634,117300000.0
2007-01-01 14:59:00,97.654,97.667,97.609,97.636,267100001.0
2007-01-01 15:00:00,97.651,97.665,97.646,97.663,290800000.0
2007-01-01 15:01:00,97.652,97.667,97.638,97.653,163299999.0
2007-01-01 15:02:00,97.641,97.662,97.604,97.647,226100002.0
2007-01-01 15:03:00,97.64,97.664,97.628,97.662,348399999.0
2007-01-01 15:04:00,97.639,97.671,97.638,97.655,119199999.0
2007-01-01 15:05:00,97.631,97.646,97.621,97.642,235499999.0
2007-01-01 15:06:00,97.647,97.674,97.647,97.653,158499998.0
2007-01-01 15:07:00,97.661,97.661,97.636,97.639,205299998.0
2007-01-01 15:08:00,97.644,97.661,97.638,97.661,238899998.0
2007-01-01 15:09:00,97.673,97.677,97.65,97.667,210099999.0
2007-01-01 15:10:00,97.656,97.674,97.644,97.659,222299998.0
2007-01-01 15:11:00,97.633,97.656,97.633,97.656,38500001.0
2007-01-01 15:12:00,97.655,97.655,97.623,97.636,183300000.0
2007-01-01 15:13:00,97.631,97.658,97.627,97.658,240599998.0
2007-01-01 15:14:00,97.657,97.658,97.629,97.634,220599996.0
2007-01-01 15:15:00,97.632,97.658,97.617,97.658,309099999.0
2007-01-01 15:16:00,97.636,97.669,97.636,97.665,373199994.0
2007-01-01 15:17:00,97.642,97.664,97.633,97.664,304299998.0
2007-01-01 15:18:00,97.647,97.663,97.641,97.651,200100000.0
2007-01-01 15:19:00,97.652,97.659,97.621,97.621,196900000.0
2007-01-01 15:20:00,97.647,97.658,97.632,97.641,377100002.0
2007-01-01 15:21:00,97.637,97.653,97.628,97.648,197600002.0
2007-01-01 15:22:00,97.624,97.656,97.594,97.656,137400000.0
2007-01-01 15:23:00,97.638,97.658,97.631,97.644,354999995.0
2007-01-01 15:24:00,97.649,97.663,97.641,97.655,292599998.0
2007-01-01 15:25:00,97.658,97.662,97.629,97.638,352299998.0
2007-01-01 15:26:00,97.657,97.66,97.632,97.639,147800002.0
2007-01-01 15:27:00,97.647,97.677,97.647,97.656,347399995.0
2007-01-01 15:28:00,97.652,97.657,97.638,97.639,122300001.0
2007-01-01 15:29:00,97.648,97.663,97.628,97.645,173900001.0
2007-01-01 15:30:00,97.667,97.667,97.645,97.647,155399999.0
2007-01-01 15:31:00,97.643,97.667,97.642,97.652,212200000.0
2007-01-01 15:32:00,97.659,97.67,97.644,97.654,168500000.0
2007-01-01 15:33:00,97.659,97.67,97.636,97.649,177599997.0
2007-01-01 15:34:00,97.651,97.662,97.633,97.636,319699997.0
2007-01-01 15:35:00,97.631,97.652,97.617,97.634,189300004.0
2007-01-01 15:36:00,97.646,97.671,97.646,97.654,221100000.0
2007-01-01 15:37:00,97.646,97.666,97.639,97.65,195299997.0
2007-01-01 15:38:00,97.626,97.659,97.626,97.655,161200001.0
2007-01-01 15:39:00,97.657,97.657,97.632,97.632,189899998.0
2007-01-01 15:40:00,97.649,97.649,97.624,97.636,94599999.0
2007-01-01 15:41:00,97.643,97.657,97.631,97.64,132700000.0
2007-01-01 15:42:00,97.654,97.666,97.632,97.648,251599997.0
2007-01-01 15:43:00,97.646,97.648,97.626,97.648,135099998.0
2007-01-01 15:44:00,97.647,97.659,97.622,97.644,146799999.0
2007-01-01 15:45:00,97.662,97.676,97.652,97.657,284800001.0
2007-01-01 15:46:00,97.668,97.668,97.638,97.638,74300000.0
2007-01-01 15:47:00,97.621,97.664,97.621,97.662,252999998.0
2007-01-01 15:48:00,97.647,97.666,97.647,97.664,221400002.0
2007-01-01 15:49:00,97.642,97.66,97.639,97.655,252700003.0
2007-01-01 15:50:00,97.658,97.665,97.635,97.64,323800001.0
2007-01-01 15:51:00,97.656,97.677,97.647,97.66,288399999.0
2007-01-01 15:52:00,97.653,97.667,97.633,97.655,424199999.0
2007-01-01 15:53:00,97.65,97.667,97.633,97.653,156500003.0
2007-01-01 15:54:00,97.658,97.66,97.605,97.63,255699995.0
2007-01-01 15:55:00,97.648,97.663,97.631,97.648,146200000.0
2007-01-01 15:56:00,97.643,97.675,97.638,97.658,220099998.0
2007-01-01 15:57:00,97.649,97.676,97.648,97.676,283700003.0
2007-01-01 15:58:00,97.655,97.675,97.643,97.66,251099999.0
2007-01-01 15:59:00,97.657,97.659,97.621,97.643,232000001.0
2007-01-01 16:00:00,97.641,97.664,97.624,97.664,253899998.0
2007-01-01 16:01:00,97.652,97.675,97.638,97.649,154400000.0
2007-01-01 16:02:00,97.634,97.66,97.632,97.66,102999997.0
2007-01-01 16:03:00,97.645,97.665,97.632,97.661,310599997.0
2007-01-01 16:04:00,97.634,97.649,97.625,97.625,316800001.0
2007-01-01 16:05:00,97.641,97.658,97.632,97.641,273500002.0
2007-01-01 16:06:00,97.638,97.663,97.629,97.663,116799998.0
2007-01-01 16:07:00,97.644,97.665,97.644,97.662,181399997.0
2007-01-01 16:08:00,97.661,97.667,97.642,97.649,291800002.0
2007-01-01 16:09:00,97.64,97.658,97.637,97.652,99700000.0
2007-01-01 16:10:00,97.653,97.669,97.631,97.655,338299997.0
2007-01-01 16:11:00,97.618,97.636,97.618,97.629,70599997.0
2007-01-01 16:12:00,97.597,97.614,97.595,97.612,162199999.0
2007-01-01 16:13:00,97.624,97.737,97.612,97.715,185499996.0
2007-01-01 16:14:00,97.736,97.775,97.728,97.76,255300000.0
2007-01-01 16:15:00,97.778,97.793,97.767,97.778,181700000.0
2007-01-01 16:16:00,97.779,97.808,97.779,97.801,234700001.0
2007-01-01 16:17:00,97.807,97.823,97.773,97.773,212500001.0
2007-01-01 16:18:00,97.808,97.808,97.706,97.706,226100000.0
2007-01-01 16:19:00,97.695,97.709,97.688,97.703,246000000.0
2007-01-01 16:20:00,97.71,97.799,97.701,97.773,191099999.0
2007-01-01 16:21:00,97.806,97.824,97.802,97.815,166699999.0
2007-01-01 16:22:00,97.808,97.822,97.785,97.808,221199999.0
2007-01-01 16:23:00,97.805,97.823,97.794,97.81,249399998.0
2007-01-01 16:24:00,97.816,97.83,97.802,97.817,152100001.0
2007-01-01 16:25:00,97.825,97.834,97.796,97.834,134499999.0
2007-01-01 16:26:00,97.712,97.723,97.687,97.693,236299999.0
2007-01-01 16:27:00,97.711,97.744,97.711,97.742,267199999.0
2007-01-01 16:28:00,97.622,97.714,97.617,97.685,165600001.0
2007-01-01 16:29:00,97.737,97.74,97.705,97.705,220600003.0
2007-01-01 16:30:00,97.711,97.804,97.711,97.804,119799999.0
2007-01-01 16:31:00,97.811,97.821,97.79,97.808,314199998.0
2007-01-01 16:32:00,97.742,97.742,97.72,97.72,71000000.0
2007-01-01 16:33:00,97.756,97.786,97.748,97.765,257799999.0
2007-01-01 16:34:00,97.678,97.68,97.647,97.654,377400004.0
2007-01-01 16:35:00,97.701,97.807,97.701,97.784,246500003.0
2007-01-01 16:36:00,97.726,97.803,97.723,97.803,299800003.0
2007-01-01 16:37:00,97.804,97.826,97.793,97.818,304299995.0
2007-01-01 16:38:00,97.699,97.817,97.693,97.814,200999999.0
2007-01-01 16:39:00,97.8,97.82,97.8,97.801,245000003.0
2007-01-01 16:40:00,97.823,97.823,97.798,97.8,296000001.0
2007-01-01 16:41:00,97.815,97.83,97.789,97.804,177900001.0
2007-01-01 16:42:00,97.671,97.708,97.671,97.708,229099999.0
2007-01-01 16:43:00,97.687,97.818,97.68,97.796,209100001.0
2007-01-01 16:44:00,97.718,97.753,97.702,97.733,140000000.0
2007-01-01 16:45:00,97.761,97.761,97.734,97.734,351600002.0
2007-01-01 16:46:00,97.628,97.661,97.612,97.637,158500002.0
2007-01-01 16:47:00,97.672,97.672,97.645,97.645,336900003.0
2007-01-01 16:48:00,97.626,97.642,97.609,97.618,343500004.0
2007-01-01 16:49:00,97.635,97.732,97.618,97.702,209600000.0
2007-01-01 16:50:00,97.609,97.624,97.597,97.609,88900000.0
2007-01-01 16:51:00,97.63,97.705,97.63,97.705,173100000.0
2007-01-01 16:52:00,97.644,97.764,97.644,97.762,223900000.0
2007-01-01 16:53:00,97.763,97.781,97.755,97.773,241199998.0
2007-01-01 16:54:00,97.772,97.807,97.756,97.785,167400000.0
2007-01-01 16:55:00,97.794,97.828,97.794,97.82,288699999.0
2007-01-01 16:56:00,97.825,97.825,97.787,97.798,211199998.0
2007-01-01 16:57:00,97.809,97.828,97.801,97.814,255499996.0
2007-01-01 16:58:00,97.788,97.815,97.788,97.805,226099996.0
2007-01-01 16:59:00,97.784,97.826,97.784,97.816,203300002.0
2007-01-01 17:00:00,97.823,97.823,97.706,97.707,238599997.0
2007-01-01 17:01:00,97.689,97.717,97.676,97.717,209499997.0
2007-01-01 17:02:00,97.718,97.753,97.7,97.738,163700003.0
2007-01-01 17:03:00,97.74,97.758,97.735,97.753,207900000.0
2007-01-01 17:04:00,97.757,97.804,97.742,97.775,176299998.0
2007-01-01 17:05:00,97.824,97.824,97.789,97.797,238999997.0
2007-01-01 17:06:00,97.796,97.818,97.789,97.799,91099999.0
2007-01-01 17:07:00,97.804,97.82,97.797,97.81,195499998.0
2007-01-01 17:08:00,97.81,97.817,97.788,97.804,325100002.0
2007-01-01 17:09:00,97.815,97.832,97.798,97.822,278700004.0
2007-01-01 17:10:00,97.821,97.821,97.801,97.81,221999998.0
2007-01-01 17:11:00,97.817,97.824,97.797,97.807,201800000.0
2007-01-01 17:12:00,97.825,97.825,97.789,97.812,217200000.0
2007-01-01 17:13:00,97.817,97.817,97.778,97.801,196000000.0
2007-01-01 17:14:00,97.816,97.827,97.797,97.819,252400000.0
2007-01-01 17:15:00,97.8,97.821,97.8,97.821,161399999.0
2007-01-01 17:16:00,97.818,97.818,97.792,97.805,109699999.0
2007-01-01 17:17:00,97.796,97.813,97.786,97.803,126699999.0
2007-01-01 17:18:00,97.8,97.801,97.687,97.704,192099994.0
2007-01-01 17:19:00,97.682,97.691,97.666,97.666,333400000.0
2007-01-01 17:20:00,97.694,97.809,97.694,97.783,156500000.0
2007-01-01 17:21:00,97.811,97.826,97.79,97.808,144299998.0
2007-01-01 17:23:00,97.818,97.82,97.792,97.808,270300001.0
2007-01-01 17:24:00,97.795,97.811,97.795,97.809,75400000.0
2007-01-01 17:25:00,97.817,97.828,97.799,97.809,303100002.0
2007-01-01 17:26:00,97.825,97.838,97.809,97.818,235100001.0
2007-01-01 17:27:00,97.816,97.832,97.811,97.83,178300001.0
2007-01-01 17:28:00,97.818,97.833,97.805,97.817,115300000.0
2007-01-01 17:29:00,97.816,97.827,97.795,97.804,337299999.0
2007-01-01 17:30:00,97.794,97.816,97.794,97.812,267899999.0
2007-01-01 17:31:00,97.816,97.82,97.796,97.797,138799998.0
2007-01-01 17:32:00,97.808,97.837,97.802,97.823,342500001.0
2007-01-01 17:33:00,97.799,97.814,97.778,97.793,158299999.0
2007-01-01 17:34:00,97.801,97.825,97.793,97.825,210999999.0
2007-01-01 17:35:00,97.823,97.827,97.804,97.804,164400000.0
2007-01-01 17:36:00,97.809,97.823,97.802,97.814,217299996.0
2007-01-01 17:37:00,97.82,97.828,97.796,97.799,163700000.0
2007-01-01 17:38:00,97.803,97.814,97.789,97.811,300000002.0
2007-01-01 17:39:00,97.797,97.812,97.796,97.812,139500000.0
2007-01-01 17:40:00,97.784,97.81,97.784,97.803,178700003.0
2007-01-01 17:41:00,97.76,97.76,97.671,97.686,228800002.0
2007-01-01 17:42:00,97.716,97.803,97.716,97.803,191500001.0
2007-01-01 17:43:00,97.781,97.815,97.781,97.803,307799999.0
2007-01-01 17:44:00,97.799,97.817,97.786,97.803,280099995.0
2007-01-01 17:45:00,97.813,97.828,97.798,97.812,201500000.0
2007-01-01 17:46:00,97.791,97.81,97.779,97.795,107900001.0
2007-01-01 17:47:00,97.802,97.818,97.79,97.798,359199997.0
2007-01-01 17:48:00,97.819,97.819,97.799,97.799,55800000.0
2007-01-01 17:49:00,97.805,97.811,97.772,97.772,287499998.0
2007-01-01 17:50:00,97.776,97.777,97.72,97.721,227099999.0
2007-01-01 17:51:00,97.67,97.692,97.665,97.692,284100001.0
2007-01-01 17:52:00,97.728,97.816,97.72,97.794,247499998.0
2007-01-01 17:53:00,97.799,97.828,97.797,97.823,344400000.0
2007-01-01 17:54:00,97.81,97.828,97.798,97.828,265800004.0
2007-01-01 17:55:00,97.826,97.826,97.795,97.8,247799997.0
2007-01-01 17:56:00,97.823,97.83,97.798,97.815,179699999.0
2007-01-01 17:57:00,97.813,97.827,97.798,97.814,221999998.0
2007-01-01 17:58:00,97.811,97.823,97.793,97.797,75900000.0
2007-01-01 17:59:00,97.793,97.814,97.792,97.813,223800001.0
2007-01-01 18:00:00,97.817,97.82,97.799,97.799,401000002.0
2007-01-01 18:01:00,97.802,97.802,97.705,97.705,1921199988.0
2007-01-01 18:09:00,97.797,97.836,97.795,97.836,2002600000.0
2007-01-01 18:10:00,97.825,97.837,97.801,97.825,1882299997.0
2007-01-01 18:11:00,97.8,97.834,97.8,97.818,1004700000.0
2007-01-01 18:12:00,97.81,97.817,97.786,97.787,1140799997.0
2007-01-01 18:13:00,97.78,97.78,97.68,97.697,2138000000.0
2007-01-01 18:17:00,97.69,97.788,97.682,97.748,1360399998.0
2007-01-01 18:18:00,97.785,97.821,97.784,97.81,969799993.0
2007-01-01 18:20:00,97.679,97.707,97.672,97.687,2063000003.0
2007-01-01 18:21:00,97.701,97.831,97.701,97.831,1905700003.0
2007-01-01 18:22:00,97.816,97.834,97.791,97.828,1226600004.0
2007-01-01 18:26:00,97.679,97.705,97.673,97.696,1984000002.0
2007-01-01 18:27:00,97.694,97.813,97.694,97.813,1089699989.0
2007-01-01 18:28:00,97.704,97.787,97.699,97.782,891299999.0
2007-01-01 18:29:00,97.806,97.833,97.788,97.827,1025100002.0
2007-01-01 18:30:00,97.724,97.757,97.711,97.742,897400002.0
2007-01-01 18:31:00,97.744,97.768,97.732,97.745,1335300007.0
2007-01-01 18:32:00,97.638,97.734,97.633,97.712,1946699986.0
2007-01-01 18:34:00,97.693,97.715,97.671,97.698,2122999989.0
2007-01-01 18:35:00,97.727,97.802,97.718,97.765,1871000001.0
2007-01-01 18:36:00,97.674,97.709,97.67,97.687,948700002.0
2007-01-01 18:37:00,97.701,97.808,97.701,97.806,1045099997.0
2007-01-01 18:38:00,97.697,97.813,97.697,97.785,853899997.0
2007-01-01 18:39:00,97.814,97.819,97.79,97.79,900100000.0
2007-01-01 18:40:00,97.692,97.802,97.692,97.791,1498699985.0
2007-01-01 18:41:00,97.808,97.831,97.797,97.799,642900001.0
2007-01-01 18:42:00,97.677,97.696,97.661,97.667,1526899990.0
2007-01-01 18:43:00,97.69,97.8,97.683,97.774,449299997.0
2007-01-01 18:44:00,97.696,97.702,97.671,97.671,861899991.0
2007-01-01 18:45:00,97.634,97.661,97.631,97.651,697700003.0
2007-01-01 18:46:00,97.631,97.739,97.626,97.719,661099997.0
2007-01-01 18:47:00,97.742,97.742,97.72,97.72,191200003.0
2007-01-01 18:48:00,97.705,97.808,97.699,97.784,594400001.0
2007-01-01 18:49:00,97.812,97.823,97.802,97.803,718999999.0
2007-01-01 18:50:00,97.688,97.702,97.671,97.671,943699999.0
2007-01-01 18:51:00,97.678,97.739,97.678,97.739,1283200005.0
2007-01-01 18:52:00,97.608,97.637,97.601,97.617,1544100002.0
2007-01-01 18:53:00,97.627,97.724,97.626,97.704,1557299994.0
2007-01-01 18:54:00,97.726,97.793,97.726,97.793,1454099992.0
2007-01-01 18:55:00,97.806,97.809,97.78,97.782,1440499994.0
2007-01-01 18:56:00,97.787,97.822,97.787,97.808,334599997.0
2007-01-01 18:57:00,97.804,97.821,97.788,97.803,562999998.0
2007-01-01 18:58:00,97.805,97.837,97.805,97.825,1107699993.0
2007-01-01 18:59:00,97.811,97.831,97.799,97.808,1422599992.0
2007-01-01 19:00:00,97.811,97.811,97.785,97.785,265899997.0
2007-01-01 19:01:00,97.793,97.822,97.785,97.802,568599998.0
2007-01-01 19:02:00,97.795,97.823,97.795,97.809,312399999.0
2007-01-01 19:03:00,97.789,97.807,97.787,97.788,641599996.0
2007-01-01 19:04:00,97.808,97.816,97.79,97.798,544500003.0
2007-01-01 19:05:00,97.8,97.82,97.798,97.815,358399998.0
2007-01-01 19:06:00,97.8,97.823,97.792,97.818,1001799998.0
2007-01-01 19:07:00,97.821,97.823,97.785,97.785,1301200002.0
2007-01-01 19:08:00,97.802,97.823,97.785,97.789,1563000001.0
2007-01-01 19:09:00,97.805,97.805,97.723,97.724,950399999.0
2007-01-01 19:10:00,97.678,97.716,97.613,97.716,313400001.0
2007-01-01 19:11:00,97.723,97.73,97.7,97.715,501599996.0
2007-01-01 19:12:00,97.722,97.755,97.708,97.745,306000001.0
2007-01-01 19:13:00,97.759,97.785,97.752,97.763,472999999.0
2007-01-01 19:14:00,97.794,97.805,97.781,97.785,392900003.0
2007-01-01 19:15:00,97.784,97.808,97.776,97.808,991599991.0
2007-01-01 19:16:00,97.79,97.812,97.79,97.803,422399995.0
2007-01-01 19:17:00,97.801,97.805,97.77,97.778,721700002.0
2007-01-01 19:18:00,97.678,97.778,97.668,97.746,611299998.0
2007-01-01 19:19:00,97.785,97.801,97.759,97.78,1155399999.0
2007-01-01 19:20:00,97.684,97.722,97.671,97.707,639799991.0
2007-01-01 19:21:00,97.726,97.769,97.718,97.769,584399998.0
2007-01-01 19:22:00,97.739,97.75,97.724,97.727,226700003.0
2007-01-01 19:23:00,97.74,97.781,97.727,97.751,1575800005.0
2007-01-01 19:24:00,97.724,97.756,97.724,97.752,539299999.0
2007-01-01 19:25:00,97.749,97.792,97.749,97.791,1243100000.0
2007-01-01 19:26:00,97.668,97.766,97.656,97.734,1828799996.0
2007-01-01 19:27:00,97.77,97.789,97.766,97.784,1289100001.0
2007-01-01 19:28:00,97.674,97.766,97.67,97.743,830700000.0
2007-01-01 19:29:00,97.774,97.825,97.774,97.825,367799997.0
2007-01-01 19:30:00,97.709,97.727,97.697,97.724,1295700002.0
2007-01-01 19:31:00,97.722,97.841,97.714,97.816,503799997.0
2007-01-01 19:32:00,97.751,97.836,97.751,97.836,861700002.0
2007-01-01 19:33:00,97.846,97.856,97.83,97.841,735199992.0
2007-01-01 19:34:00,97.741,97.75,97.718,97.718,979900000.0
2007-01-01 19:35:00,97.716,97.742,97.701,97.728,890900003.0
2007-01-01 19:36:00,97.674,97.703,97.668,97.703,762200000.0
2007-01-01 19:37:00,97.68,97.68,97.592,97.592,224299999.0
2007-01-01 19:38:00,97.632,97.637,97.605,97.606,873100003.0
2007-01-01 19:39:00,97.582,97.613,97.512,97.52,741500004.0
2007-01-01 19:40:00,97.628,97.656,97.627,97.647,740900000.0
2007-01-01 19:41:00,97.621,97.647,97.534,97.537,1173599995.0
2007-01-01 19:42:00,97.613,97.651,97.556,97.561,1181500001.0
2007-01-01 19:43:00,97.518,97.54,97.488,97.516,361900000.0
2007-01-01 19:44:00,97.542,97.549,97.488,97.488,872199994.0
2007-01-01 19:45:00,97.475,97.506,97.472,97.506,289199996.0
2007-01-01 19:46:00,97.595,97.625,97.559,97.569,520199997.0
2007-01-01 19:47:00,97.575,97.583,97.504,97.506,390300002.0
2007-01-01 19:48:00,97.492,97.499,97.463,97.499,883299999.0
2007-01-01 19:49:00,97.499,97.585,97.491,97.583,831200005.0
2007-01-01 19:50:00,97.598,97.651,97.586,97.618,526899994.0
2007-01-01 19:51:00,97.603,97.639,97.465,97.516,474199992.0
2007-01-01 19:52:00,97.539,97.594,97.495,97.495,430600003.0
2007-01-01 19:53:00,97.501,97.595,97.501,97.595,663800002.0
2007-01-01 19:54:00,97.575,97.602,97.489,97.493,829000005.0
2007-01-01 19:55:00,97.485,97.532,97.485,97.522,193700001.0
2007-01-01 19:56:00,97.559,97.608,97.507,97.581,406400000.0
2007-01-01 19:57:00,97.644,97.644,97.541,97.561,802799996.0
2007-01-01 19:58:00,97.591,97.591,97.547,97.574,774300001.0
2007-01-01 19:59:00,97.584,97.59,97.564,97.569,950199999.0
2007-01-01 20:00:00,97.614,97.614,97.541,97.542,508999998.0
2007-01-01 20:01:00,97.548,97.592,97.531,97.572,314099996.0
2007-01-01 20:02:00,97.62,97.626,97.579,97.579,446999997.0
2007-01-01 20:03:00,97.58,97.58,97.543,97.543,343900002.0
2007-01-01 20:04:00,97.548,97.576,97.542,97.576,503699997.0
2007-01-01 20:05:00,97.585,97.618,97.575,97.59,371300001.0
2007-01-01 20:06:00,97.586,97.604,97.572,97.572,591999998.0
2007-01-01 20:08:00,97.618,97.635,97.582,97.6,694199991.0
2007-01-01 20:09:00,97.563,97.596,97.56,97.578,561600004.0
2007-01-01 20:10:00,97.604,97.619,97.578,97.588,599900005.0
2007-01-01 20:11:00,97.567,97.593,97.545,97.569,1557699996.0
2007-01-01 20:12:00,97.598,97.613,97.577,97.594,1487099996.0
2007-01-01 20:13:00,97.599,97.615,97.567,97.574,849199995.0
2007-01-01 20:14:00,97.588,97.608,97.572,97.583,617199998.0
2007-01-01 20:15:00,97.555,97.576,97.545,97.566,773099993.0
2007-01-01 20:16:00,97.606,97.61,97.569,97.569,1146500002.0
2007-01-01 20:17:00,97.568,97.592,97.568,97.592,202600000.0
2007-01-01 20:18:00,97.601,97.615,97.565,97.576,215099998.0
2007-01-01 20:19:00,97.573,97.609,97.563,97.591,1626400010.0
2007-01-01 20:20:00,97.566,97.573,97.542,97.547,1585899988.0
2007-01-01 20:21:00,97.555,97.58,97.552,97.566,499099997.0
2007-01-01 20:22:00,97.558,97.579,97.541,97.547,905599999.0
2007-01-01 20:23:00,97.569,97.577,97.543,97.555,925799998.0
2007-01-01 20:24:00,97.582,97.604,97.558,97.572,499799994.0
2007-01-01 20:25:00,97.576,97.576,97.534,97.538,805600000.0
2007-01-01 20:26:00,97.573,97.627,97.565,97.603,519800002.0
2007-01-01 20:27:00,97.617,97.632,97.568,97.588,1260199997.0
2007-01-01 20:29:00,97.61,97.61,97.565,97.58,2145299993.0
2007-01-01 20:31:00,97.583,97.6,97.573,97.591,1811999986.0
2007-01-01 20:33:00,97.591,97.608,97.569,97.608,568899992.0
2007-01-01 20:34:00,97.597,97.632,97.591,97.621,257699994.0
2007-01-01 20:35:00,97.599,97.619,97.567,97.582,738500002.0
2007-01-01 20:36:00,97.612,97.637,97.605,97.629,599799994.0
2007-01-01 20:37:00,97.598,97.612,97.576,97.583,571699998.0
2007-01-01 20:38:00,97.619,97.619,97.576,97.584,1447599993.0
2007-01-01 20:39:00,97.602,97.614,97.586,97.592,1154300001.0
2007-01-01 20:40:00,97.615,97.641,97.613,97.639,1910399995.0
2007-01-01 20:41:00,97.62,97.643,97.618,97.628,921299995.0
2007-01-01 20:42:00,97.64,97.654,97.619,97.639,1043900001.0
2007-01-01 20:43:00,97.637,97.67,97.624,97.647,556499998.0
2007-01-01 20:44:00,97.622,97.64,97.611,97.64,1317900006.0
2007-01-01 20:45:00,97.624,97.679,97.624,97.638,1096299989.0
2007-01-01 20:46:00,97.629,97.663,97.62,97.663,783999998.0
2007-01-01 20:47:00,97.653,97.692,97.653,97.692,1472499990.0
2007-01-01 20:48:00,97.655,97.681,97.638,97.647,930399996.0
2007-01-01 20:49:00,97.674,97.686,97.653,97.66,745399995.0
2007-01-01 20:50:00,97.635,97.663,97.633,97.658,1119699997.0
2007-01-01 20:51:00,97.614,97.614,97.514,97.544,718999994.0
2007-01-01 20:52:00,97.561,97.589,97.56,97.585,623199997.0
2007-01-01 20:53:00,97.581,97.613,97.579,97.607,1437200001.0
2007-01-01 20:54:00,97.627,97.641,97.609,97.613,402800000.0
2007-01-01 20:55:00,97.615,97.625,97.592,97.605,995899999.0
2007-01-01 20:56:00,97.641,97.644,97.594,97.604,970599998.0
2007-01-01 20:57:00,97.593,97.626,97.59,97.614,1442199990.0
2007-01-01 21:00:00,97.629,97.657,97.621,97.635,2096199999.0
2007-01-01 21:02:00,97.633,97.66,97.625,97.66,868699996.0
2007-01-01 21:03:00,97.65,97.67,97.643,97.657,680199995.0
2007-01-01 21:04:00,97.655,97.668,97.639,97.649,443200000.0
2007-01-01 21:05:00,97.638,97.661,97.636,97.658,329400002.0
2007-01-01 21:06:00,97.651,97.674,97.646,97.659,576800000.0
2007-01-01 21:07:00,97.635,97.661,97.631,97.635,555099999.0
2007-01-01 21:08:00,97.646,97.668,97.641,97.655,737199995.0
2007-01-01 21:09:00,97.633,97.656,97.606,97.62,353599998.0
2007-01-01 21:10:00,97.578,97.61,97.569,97.607,467399999.0
2007-01-01 21:11:00,97.613,97.614,97.595,97.598,470399994.0
2007-01-01 21:12:00,97.579,97.608,97.559,97.605,557400000.0
2007-01-01 21:13:00,97.605,97.614,97.59,97.59,1029999997.0
2007-01-01 21:14:00,97.614,97.614,97.565,97.583,920399991.0
2007-01-01 21:15:00,97.595,97.611,97.578,97.593,1065599996.0
2007-01-01 21:16:00,97.578,97.595,97.566,97.57,692899994.0
2007-01-01 21:17:00,97.586,97.62,97.586,97.604,1207799989.0
2007-01-01 21:18:00,97.566,97.606,97.564,97.6,674300001.0
2007-01-01 21:19:00,97.593,97.605,97.576,97.597,1086500001.0
2007-01-01 21:20:00,97.588,97.621,97.569,97.605,1555799994.0
2007-01-01 21:21:00,97.608,97.612,97.573,97.58,2034499985.0
2007-01-01 21:22:00,97.61,97.61,97.559,97.572,1737500000.0
2007-01-01 21:23:00,97.588,97.625,97.566,97.625,792100003.0
2007-01-01 21:24:00,97.58,97.597,97.564,97.589,906300000.0
2007-01-01 21:25:00,97.588,97.615,97.575,97.591,1267399989.0
2007-01-01 21:26:00,97.578,97.609,97.568,97.59,443499998.0
2007-01-01 21:27:00,97.597,97.615,97.59,97.612,470299995.0
2007-01-01 21:28:00,97.578,97.608,97.563,97.593,272300001.0
2007-01-01 21:29:00,97.607,97.616,97.582,97.601,558300006.0
2007-01-01 21:30:00,97.603,97.616,97.57,97.58,507100001.0
2007-01-01 21:31:00,97.583,97.618,97.57,97.602,274399999.0
2007-01-01 21:32:00,97.585,97.585,97.563,97.57,1483799988.0
2007-01-01 21:33:00,97.585,97.597,97.568,97.578,202400000.0
2007-01-01 21:34:00,97.575,97.618,97.572,97.605,432399998.0
2007-01-01 21:35:00,97.604,97.617,97.587,97.61,354699995.0
2007-01-01 21:36:00,97.548,97.594,97.548,97.594,167100002.0
2007-01-01 21:37:00,97.602,97.619,97.583,97.606,406799998.0
2007-01-01 21:38:00,97.571,97.571,97.529,97.537,423300001.0
2007-01-01 21:39:00,97.542,97.579,97.521,97.568,307700002.0
2007-01-01 21:40:00,97.576,97.579,97.549,97.553,434599998.0
2007-01-01 21:41:00,97.572,97.628,97.572,97.612,407599999.0
2007-01-01 21:42:00,97.628,97.628,97.598,97.598,715300003.0
2007-01-01 21:43:00,97.63,97.636,97.606,97.608,654700001.0
2007-01-01 21:44:00,97.606,97.634,97.603,97.628,1393699998.0
2007-01-01 21:45:00,97.618,97.625,97.588,97.606,1215900002.0
2007-01-01 21:46:00,97.563,97.595,97.563,97.588,458400005.0
2007-01-01 21:47:00,97.592,97.597,97.563,97.568,810599994.0
2007-01-01 21:48:00,97.575,97.587,97.56,97.575,322100000.0
2007-01-01 21:49:00,97.569,97.585,97.531,97.547,647400001.0
2007-01-01 21:50:00,97.546,97.558,97.532,97.545,77200000.0
2007-01-01 21:51:00,97.558,97.573,97.548,97.57,448800001.0
2007-01-01 21:52:00,97.548,97.574,97.541,97.565,544499994.0
2007-01-01 21:53:00,97.563,97.566,97.541,97.541,330400000.0
2007-01-01 21:54:00,97.572,97.572,97.544,97.544,317999994.0
2007-01-01 21:55:00,97.544,97.576,97.544,97.576,199800000.0
2007-01-01 21:56:00,97.581,97.589,97.569,97.583,597299996.0
2007-01-01 21:57:00,97.57,97.579,97.554,97.579,280099996.0
2007-01-01 21:58:00,97.572,97.585,97.572,97.578,178200002.0
2007-01-01 21:59:00,97.565,97.583,97.543,97.572,691699993.0
2007-01-01 22:00:00,97.56,97.582,97.532,97.555,664899995.0
2007-01-01 22:01:00,97.536,97.567,97.534,97.567,772100004.0
2007-01-01 22:02:00,97.562,97.575,97.533,97.544,1216899999.0
2007-01-01 22:03:00,97.543,97.571,97.543,97.564,370300008.0
2007-01-01 22:04:00,97.573,97.586,97.559,97.576,833999991.0
2007-01-01 22:05:00,97.573,97.576,97.538,97.556,339499996.0
2007-01-01 22:06:00,97.563,97.581,97.555,97.575,361699993.0
2007-01-01 22:07:00,97.567,97.575,97.551,97.569,284200002.0
2007-01-01 22:08:00,97.56,97.575,97.539,97.558,131900000.0
2007-01-01 22:09:00,97.563,97.583,97.558,97.578,372199994.0
2007-01-01 22:10:00,97.565,97.567,97.522,97.522,277199996.0
2007-01-01 22:11:00,97.546,97.574,97.545,97.564,415499998.0
2007-01-01 22:12:00,97.564,97.579,97.542,97.556,407699992.0
2007-01-01 22:13:00,97.547,97.572,97.535,97.548,503499997.0
2007-01-01 22:14:00,97.547,97.57,97.547,97.565,147299997.0
2007-01-01 22:15:00,97.545,97.562,97.535,97.552,485100000.0
2007-01-01 22:16:00,97.556,97.57,97.537,97.538,515899999.0
2007-01-01 22:17:00,97.553,97.562,97.528,97.547,155200000.0
2007-01-01 22:18:00,97.564,97.569,97.538,97.538,327600003.0
2007-01-01 22:19:00,97.567,97.573,97.534,97.534,185999999.0
2007-01-01 22:20:00,97.538,97.554,97.535,97.552,234100000.0
2007-01-01 22:21:00,97.533,97.571,97.533,97.57,159499999.0
2007-01-01 22:22:00,97.565,97.577,97.552,97.57,398000002.0
2007-01-01 22:23:00,97.571,97.571,97.545,97.545,272000001.0
2007-01-01 22:24:00,97.567,97.593,97.558,97.571,143500000.0
2007-01-01 22:25:00,97.592,97.615,97.589,97.603,383000003.0
2007-01-01 22:26:00,97.557,97.641,97.553,97.631,292200005.0
2007-01-01 22:27:00,97.621,97.637,97.588,97.599,678399997.0
2007-01-01 22:28:00,97.627,97.637,97.606,97.61,338899998.0
2007-01-01 22:29:00,97.628,97.628,97.552,97.552,254899999.0
2007-01-01 22:30:00,97.618,97.633,97.604,97.616,450200000.0
2007-01-01 22:31:00,97.585,97.605,97.569,97.584,158800002.0
2007-01-01 22:32:00,97.617,97.626,97.574,97.574,261599996.0
2007-01-01 22:33:00,97.579,97.592,97.566,97.567,367899997.0
2007-01-01 22:34:00,97.57,97.623,97.556,97.598,446999993.0
2007-01-01 22:35:00,97.609,97.623,97.571,97.579,318300000.0
2007-01-01 22:36:00,97.614,97.614,97.571,97.573,516099999.0
2007-01-01 22:37:00,97.581,97.595,97.569,97.572,276800001.0
2007-01-01 22:38:00,97.584,97.596,97.57,97.574,223400003.0
2007-01-01 22:39:00,97.602,97.61,97.585,97.59,264399994.0
2007-01-01 22:40:00,97.554,97.576,97.533,97.545,445399998.0
2007-01-01 22:41:00,97.547,97.551,97.53,97.53,165100001.0
2007-01-01 22:42:00,97.556,97.578,97.524,97.54,233500000.0
2007-01-01 22:43:00,97.54,97.546,97.483,97.483,679600005.0
2007-01-01 22:44:00,97.53,97.543,97.515,97.518,552999999.0
2007-01-01 22:45:00,97.543,97.543,97.487,97.49,500700001.0
2007-01-01 22:46:00,97.545,97.552,97.522,97.526,402600000.0
2007-01-01 22:47:00,97.531,97.531,97.488,97.496,289900000.0
2007-01-01 22:48:00,97.525,97.547,97.48,97.5,541399999.0
2007-01-01 22:49:00,97.482,97.514,97.482,97.502,569099990.0
2007-01-01 22:50:00,97.523,97.543,97.486,97.503,234800000.0
2007-01-01 22:51:00,97.499,97.504,97.472,97.495,680199997.0
2007-01-01 22:52:00,97.541,97.548,97.53,97.53,138000000.0
2007-01-01 22:53:00,97.553,97.553,97.475,97.497,369500000.0
2007-01-01 22:54:00,97.526,97.551,97.526,97.545,188099996.0
2007-01-01 22:55:00,97.538,97.538,97.497,97.499,556199998.0
2007-01-01 22:56:00,97.486,97.508,97.473,97.492,177500002.0
2007-01-01 22:57:00,97.473,97.492,97.451,97.487,307199997.0
2007-01-01 22:58:00,97.5,97.509,97.478,97.503,282799997.0
2007-01-01 22:59:00,97.503,97.503,97.435,97.441,221699999.0
2007-01-01 23:00:00,97.5,97.512,97.486,97.488,213200001.0
2007-01-01 23:01:00,97.483,97.501,97.475,97.498,125799999.0
2007-01-01 23:02:00,97.508,97.508,97.47,97.475,194600005.0
2007-01-01 23:03:00,97.477,97.523,97.475,97.523,126399999.0
2007-01-01 23:04:00,97.542,97.6,97.542,97.579,124799999.0
2007-01-01 23:05:00,97.595,97.6,97.578,97.578,150799999.0
2007-01-01 23:06:00,97.56,97.602,97.548,97.548,186099998.0
2007-01-01 23:07:00,97.533,97.563,97.533,97.553,192900000.0
2007-01-01 23:08:00,97.587,97.594,97.57,97.578,267799999.0
2007-01-01 23:09:00,97.591,97.622,97.577,97.593,274200000.0
2007-01-01 23:10:00,97.577,97.599,97.551,97.564,243300001.0
2007-01-01 23:11:00,97.56,97.572,97.543,97.554,368000001.0
2007-01-01 23:12:00,97.586,97.644,97.586,97.644,178699998.0
2007-01-01 23:13:00,97.62,97.632,97.6,97.617,183899998.0
2007-01-01 23:14:00,97.624,97.639,97.607,97.619,268300004.0
2007-01-01 23:15:00,97.62,97.62,97.592,97.602,183599999.0
2007-01-01 23:16:00,97.563,97.596,97.563,97.589,187800000.0
2007-01-01 23:17:00,97.595,97.609,97.575,97.592,231699997.0
2007-01-01 23:18:00,97.616,97.637,97.611,97.625,267899999.0
2007-01-01 23:19:00,97.611,97.611,97.583,97.591,75700000.0
2007-01-01 23:20:00,97.629,97.629,97.566,97.575,205200003.0
2007-01-01 23:21:00,97.58,97.58,97.558,97.568,201299998.0
2007-01-01 23:22:00,97.616,97.616,97.585,97.585,200000001.0
2007-01-01 23:23:00,97.6,97.616,97.571,97.585,210100002.0
2007-01-01 23:24:00,97.598,97.612,97.576,97.588,217000002.0
2007-01-01 23:25:00,97.583,97.619,97.582,97.613,332799995.0
2007-01-01 23:26:00,97.628,97.635,97.599,97.604,197600002.0
2007-01-01 23:27:00,97.573,97.589,97.572,97.572,45199998.0
2007-01-01 23:28:00,97.573,97.611,97.573,97.61,350100003.0
2007-01-01 23:29:00,97.603,97.617,97.585,97.607,363799999.0
2007-01-01 23:30:00,97.632,97.652,97.56,97.563,215200005.0
2007-01-01 23:31:00,97.568,97.588,97.556,97.574,156099998.0
2007-01-01 23:32:00,97.582,97.6,97.558,97.569,226900002.0
2007-01-01 23:33:00,97.559,97.587,97.543,97.574,235399996.0
2007-01-01 23:34:00,97.586,97.615,97.562,97.595,244499996.0
2007-01-01 23:35:00,97.623,97.629,97.582,97.597,297400000.0
2007-01-01 23:36:00,97.597,97.609,97.552,97.554,195999998.0
2007-01-01 23:37:00,97.556,97.589,97.556,97.584,154900001.0
2007-01-01 23:38:00,97.587,97.627,97.566,97.604,200000000.0
2007-01-01 23:39:00,97.624,97.629,97.593,97.611,189299996.0
2007-01-01 23:40:00,97.605,97.617,97.58,97.58,266700002.0
2007-01-01 23:41:00,97.579,97.612,97.579,97.612,138399999.0
2007-01-01 23:42:00,97.6,97.612,97.581,97.587,167699998.0
2007-01-01 23:43:00,97.625,97.648,97.623,97.642,189499996.0
2007-01-01 23:44:00,97.607,97.636,97.6,97.606,385300002.0
2007-01-01 23:45:00,97.583,97.603,97.582,97.603,41100001.0
2007-01-01 23:46:00,97.611,97.629,97.601,97.622,211700000.0
2007-01-01 23:47:00,97.62,97.643,97.62,97.624,200800001.0
2007-01-01 23:48:00,97.602,97.641,97.589,97.624,278599997.0
2007-01-01 23:49:00,97.618,97.643,97.607,97.613,261199997.0
2007-01-01 23:50:00,97.633,97.645,97.618,97.623,212299999.0
2007-01-01 23:51:00,97.622,97.63,97.605,97.611,201000002.0
2007-01-01 23:52:00,97.643,97.657,97.626,97.635,232599999.0
2007-01-01 23:53:00,97.625,97.638,97.619,97.619,163799998.0
2007-01-01 23:54:00,97.628,97.633,97.609,97.617,250899998.0
2007-01-01 23:55:00,97.598,97.616,97.589,97.6,174499996.0
2007-01-01 23:56:00,97.637,97.654,97.629,97.644,153999996.0
2007-01-01 23:57:00,97.648,97.648,97.62,97.621,164499999.0
2007-01-01 23:58:00,97.632,97.634,97.614,97.614,94699999.0
2007-01-01 23:59:00,97.603,97.621,97.598,97.61,97600001.0
2007-01-02 00:00:00,97.612,97.638,97.602,97.612,221599996.0
2007-01-02 00:01:00,97.625,97.632,97.6,97.607,354499999.0
2007-01-02 00:02:00,97.612,97.635,97.611,97.621,188099996.0
2007-01-02 00:03:00,97.63,97.642,97.619,97.639,239700002.0
2007-01-02 00:04:00,97.618,97.647,97.609,97.635,266000000.0
2007-01-02 00:05:00,97.626,97.658,97.61,97.658,221100002.0
2007-01-02 00:06:00,97.658,97.659,97.617,97.633,328600002.0
2007-01-02 00:07:00,97.634,97.64,97.616,97.622,214899998.0
2007-01-02 00:08:00,97.634,97.647,97.623,97.647,173499998.0
2007-01-02 00:09:00,97.636,97.661,97.631,97.661,125000002.0
2007-01-02 00:10:00,97.603,97.653,97.603,97.653,114600001.0
2007-01-02 00:11:00,97.663,97.682,97.643,97.662,240999998.0
2007-01-02 00:12:00,97.645,97.647,97.616,97.616,278499999.0
2007-01-02 00:13:00,97.647,97.658,97.629,97.63,290800000.0
2007-01-02 00:14:00,97.636,97.665,97.63,97.65,114699999.0
2007-01-02 00:15:00,97.66,97.68,97.66,97.675,202500000.0
2007-01-02 00:16:00,97.616,97.642,97.615,97.635,188300001.0
2007-01-02 00:17:00,97.64,97.652,97.627,97.643,200199999.0
2007-01-02 00:18:00,97.618,97.633,97.602,97.602,233799997.0
2007-01-02 00:19:00,97.617,97.66,97.617,97.66,119399998.0
2007-01-02 00:20:00,97.615,97.636,97.608,97.63,280299998.0
2007-01-02 00:21:00,97.629,97.645,97.613,97.63,308999996.0
2007-01-02 00:22:00,97.607,97.631,97.597,97.627,226800000.0
2007-01-02 00:23:00,97.616,97.642,97.604,97.618,310000002.0
2007-01-02 00:24:00,97.64,97.64,97.597,97.6,154099998.0
2007-01-02 00:25:00,97.617,97.629,97.605,97.612,191599999.0
2007-01-02 00:26:00,97.627,97.638,97.579,97.579,253499999.0
2007-01-02 00:27:00,97.59,97.61,97.577,97.592,208400002.0
2007-01-02 00:28:00,97.581,97.611,97.572,97.587,232700000.0
2007-01-02 00:29:00,97.619,97.643,97.601,97.633,299100000.0
2007-01-02 00:30:00,97.611,97.637,97.607,97.63,219999998.0
2007-01-02 00:31:00,97.63,97.636,97.607,97.625,203900000.0
2007-01-02 00:32:00,97.603,97.642,97.574,97.619,310200003.0
2007-01-02 00:33:00,97.624,97.639,97.608,97.634,226499999.0
2007-01-02 00:34:00,97.62,97.626,97.58,97.607,246399999.0
2007-01-02 00:35:00,97.594,97.621,97.594,97.615,231300000.0
2007-01-02 00:36:00,97.618,97.646,97.602,97.646,230399997.0
2007-01-02 00:37:00,97.621,97.641,97.598,97.621,287900004.0
2007-01-02 00:38:00,97.593,97.625,97.593,97.616,143399999.0
2007-01-02 00:39:00,97.611,97.633,97.595,97.611,179700003.0
2007-01-02 00:40:00,97.635,97.656,97.607,97.637,253500002.0
2007-01-02 00:41:00,97.649,97.671,97.648,97.652,263000001.0
2007-01-02 00:42:00,97.596,97.633,97.592,97.617,312300002.0
2007-01-02 00:43:00,97.61,97.622,97.592,97.615,236400000.0
2007-01-02 00:44:00,97.632,97.642,97.585,97.585,345400002.0
2007-01-02 00:45:00,97.584,97.615,97.583,97.602,467500002.0
2007-01-02 00:46:00,97.584,97.612,97.579,97.612,301000004.0
2007-01-02 00:47:00,97.59,97.612,97.561,97.612,346099997.0
2007-01-02 00:48:00,97.605,97.611,97.575,97.575,278600002.0
2007-01-02 00:49:00,97.579,97.609,97.576,97.597,299099998.0
2007-01-02 00:50:00,97.595,97.621,97.584,97.6,151600000.0
2007-01-02 00:51:00,97.617,97.617,97.576,97.593,259400000.0
2007-01-02 00:52:00,97.595,97.611,97.582,97.611,235499997.0
2007-01-02 00:53:00,97.61,97.61,97.574,97.58,174399995.0
2007-01-02 00:54:00,97.598,97.615,97.584,97.607,246499998.0
2007-01-02 00:55:00,97.589,97.615,97.586,97.615,167500001.0
2007-01-02 00:56:00,97.578,97.612,97.578,97.587,262699998.0
2007-01-02 00:57:00,97.598,97.639,97.598,97.63,229599995.0
2007-01-02 00:58:00,97.63,97.63,97.601,97.604,309600005.0
2007-01-02 00:59:00,97.612,97.618,97.592,97.602,250400004.0
2007-01-02 01:00:00,97.583,97.647,97.583,97.637,133199999.0
2007-01-02 01:01:00,97.618,97.643,97.607,97.607,203300000.0
2007-01-02 01:02:00,97.62,97.647,97.605,97.641,181900000.0
2007-01-02 01:03:00,97.624,97.636,97.604,97.617,324800002.0
2007-01-02 01:04:00,97.613,97.648,97.613,97.623,271499996.0
2007-01-02 01:05:00,97.615,97.645,97.606,97.641,209799998.0
2007-01-02 01:06:00,97.625,97.655,97.587,97.597,261800001.0
2007-01-02 01:07:00,97.592,97.625,97.588,97.613,351600002.0
2007-01-02 01:08:00,97.637,97.637,97.603,97.609,274999994.0
2007-01-02 01:09:00,97.609,97.645,97.609,97.643,117799999.0
2007-01-02 01:10:00,97.617,97.621,97.595,97.6,178699998.0
2007-01-02 01:11:00,97.625,97.635,97.61,97.621,228600001.0
2007-01-02 01:12:00,97.601,97.626,97.599,97.622,353799996.0
2007-01-02 01:13:00,97.621,97.673,97.621,97.667,222100000.0
2007-01-02 01:14:00,97.628,97.654,97.615,97.635,408399995.0
2007-01-02 01:15:00,97.664,97.695,97.656,97.671,311600004.0
2007-01-02 01:16:00,97.644,97.694,97.644,97.677,207200001.0
2007-01-02 01:17:00,97.667,97.686,97.646,97.656,354799995.0
2007-01-02 01:18:00,97.634,97.683,97.634,97.683,235299998.0
2007-01-02 01:19:00,97.657,97.676,97.646,97.661,200700002.0
2007-01-02 01:20:00,97.619,97.691,97.619,97.68,206600004.0
2007-01-02 01:21:00,97.659,97.689,97.647,97.675,150999998.0
2007-01-02 01:22:00,97.648,97.686,97.627,97.64,110700001.0
2007-01-02 01:23:00,97.673,97.7,97.666,97.699,280499996.0
2007-01-02 01:24:00,97.666,97.708,97.65,97.708,161800000.0
2007-01-02 01:25:00,97.717,97.724,97.679,97.708,164500001.0
2007-01-02 01:26:00,97.698,97.73,97.686,97.713,184499998.0
2007-01-02 01:27:00,97.694,97.72,97.694,97.712,180299997.0
2007-01-02 01:28:00,97.715,97.715,97.656,97.66,157000001.0
2007-01-02 01:29:00,97.661,97.716,97.661,97.701,191000001.0
2007-01-02 01:30:00,97.696,97.696,97.659,97.66,234999999.0
2007-01-02 01:31:00,97.661,97.69,97.654,97.667,212600001.0
2007-01-02 01:32:00,97.665,97.677,97.646,97.672,197899998.0
2007-01-02 01:33:00,97.644,97.666,97.636,97.644,169400001.0
2007-01-02 01:34:00,97.631,97.662,97.62,97.643,311299999.0
2007-01-02 01:35:00,97.626,97.677,97.626,97.659,177899997.0
2007-01-02 01:36:00,97.675,97.682,97.625,97.639,354599998.0
2007-01-02 01:37:00,97.664,97.67,97.635,97.645,144500001.0
2007-01-02 01:38:00,97.679,97.689,97.655,97.676,239999999.0
2007-01-02 01:39:00,97.661,97.665,97.634,97.663,161399999.0
2007-01-02 01:40:00,97.666,97.69,97.656,97.666,270400001.0
2007-01-02 01:41:00,97.645,97.687,97.645,97.68,231400002.0
2007-01-02 01:42:00,97.668,97.685,97.65,97.675,291999993.0
2007-01-02 01:43:00,97.652,97.685,97.646,97.685,172999999.0
2007-01-02 01:44:00,97.664,97.669,97.638,97.662,202899997.0
2007-01-02 01:45:00,97.674,97.679,97.637,97.653,190899996.0
2007-01-02 01:46:00,97.64,97.682,97.64,97.659,193400000.0
2007-01-02 01:47:00,97.67,97.67,97.576,97.576,117600000.0
2007-01-02 01:48:00,97.606,97.683,97.596,97.671,300200001.0
2007-01-02 01:49:00,97.68,97.682,97.651,97.652,268899997.0
2007-01-02 01:50:00,97.668,97.682,97.645,97.658,364600001.0
2007-01-02 01:51:00,97.663,97.676,97.648,97.659,331599997.0
2007-01-02 01:52:00,97.664,97.686,97.653,97.67,282800001.0
2007-01-02 01:53:00,97.659,97.68,97.643,97.675,235100002.0
2007-01-02 01:54:00,97.682,97.694,97.649,97.652,253900003.0
2007-01-02 01:55:00,97.684,97.688,97.659,97.665,273800004.0
2007-01-02 01:56:00,97.632,97.671,97.632,97.657,372999998.0
2007-01-02 01:57:00,97.661,97.683,97.651,97.672,307100000.0
2007-01-02 01:58:00,97.647,97.684,97.638,97.669,369699994.0
2007-01-02 01:59:00,97.681,97.681,97.644,97.66,339000002.0
2007-01-02 02:00:00,97.661,97.669,97.64,97.65,184100000.0
2007-01-02 02:01:00,97.674,97.684,97.643,97.668,234099999.0
2007-01-02 02:02:00,97.658,97.681,97.646,97.66,273199997.0
2007-01-02 02:03:00,97.656,97.686,97.641,97.641,211700001.0
2007-01-02 02:04:00,97.679,97.684,97.64,97.655,349600002.0
2007-01-02 02:05:00,97.674,97.701,97.655,97.666,341799997.0
2007-01-02 02:06:00,97.659,97.699,97.654,97.673,286600001.0
2007-01-02 02:07:00,97.69,97.691,97.641,97.646,274399997.0
2007-01-02 02:08:00,97.662,97.713,97.656,97.686,221800000.0
2007-01-02 02:09:00,97.678,97.718,97.67,97.67,297000001.0
2007-01-02 02:10:00,97.675,97.706,97.659,97.681,275299995.0
2007-01-02 02:11:00,97.671,97.701,97.66,97.698,189299998.0
2007-01-02 02:12:00,97.672,97.698,97.659,97.673,337799999.0
2007-01-02 02:13:00,97.671,97.706,97.661,97.67,264399996.0
2007-01-02 02:14:00,97.694,97.694,97.644,97.652,313599997.0
2007-01-02 02:15:00,97.683,97.7,97.653,97.663,343799997.0
2007-01-02 02:16:00,97.638,97.689,97.638,97.671,235299998.0
2007-01-02 02:17:00,97.69,97.698,97.656,97.679,289700002.0
2007-01-02 02:18:00,97.68,97.705,97.655,97.676,260500000.0
2007-01-02 02:19:00,97.678,97.698,97.629,97.653,161100003.0
2007-01-02 02:20:00,97.686,97.687,97.647,97.647,173700001.0
2007-01-02 02:21:00,97.661,97.68,97.639,97.639,242499999.0
2007-01-02 02:22:00,97.628,97.662,97.616,97.626,340299994.0
2007-01-02 02:23:00,97.634,97.678,97.631,97.672,345999996.0
2007-01-02 02:24:00,97.647,97.664,97.627,97.645,271200001.0
2007-01-02 02:25:00,97.663,97.663,97.612,97.612,169499999.0
2007-01-02 02:26:00,97.635,97.655,97.615,97.643,288999999.0
2007-01-02 02:27:00,97.639,97.656,97.625,97.637,303499991.0
2007-01-02 02:28:00,97.632,97.649,97.618,97.624,276900000.0
2007-01-02 02:29:00,97.642,97.65,97.623,97.636,190600001.0
2007-01-02 02:30:00,97.621,97.645,97.604,97.604,204300000.0
2007-01-02 02:31:00,97.586,97.627,97.584,97.587,439900001.0
2007-01-02 02:32:00,97.61,97.632,97.585,97.609,378400003.0
2007-01-02 02:33:00,97.551,97.61,97.548,97.59,273399996.0
2007-01-02 02:34:00,97.548,97.6,97.548,97.572,174699998.0
2007-01-02 02:35:00,97.558,97.585,97.545,97.557,331500003.0
2007-01-02 02:36:00,97.584,97.599,97.556,97.566,210999999.0
2007-01-02 02:37:00,97.58,97.596,97.541,97.564,288400000.0
2007-01-02 02:38:00,97.536,97.569,97.52,97.559,227700003.0
2007-01-02 02:39:00,97.529,97.568,97.523,97.546,247500003.0
2007-01-02 02:40:00,97.514,97.571,97.513,97.571,206200000.0
2007-01-02 02:41:00,97.586,97.606,97.555,97.57,344100004.0
2007-01-02 02:42:00,97.549,97.592,97.546,97.566,227199999.0
2007-01-02 02:43:00,97.528,97.564,97.523,97.536,214899998.0
2007-01-02 02:44:00,97.558,97.584,97.545,97.554,216599996.0
2007-01-02 02:45:00,97.563,97.582,97.544,97.564,184900001.0
2007-01-02 02:46:00,97.597,97.614,97.546,97.552,242799998.0
2007-01-02 02:47:00,97.578,97.58,97.547,97.55,142700000.0
2007-01-02 02:48:00,97.548,97.593,97.538,97.557,273599999.0
2007-01-02 02:49:00,97.575,97.581,97.537,97.55,271400000.0
2007-01-02 02:50:00,97.545,97.577,97.536,97.553,207499999.0
2007-01-02 02:51:00,97.545,97.574,97.538,97.551,173099998.0
2007-01-02 02:52:00,97.55,97.583,97.531,97.552,365499996.0
2007-01-02 02:53:00,97.532,97.579,97.532,97.557,242800000.0
2007-01-02 02:54:00,97.592,97.602,97.563,97.574,223200002.0
2007-01-02 02:55:00,97.572,97.6,97.549,97.561,180299998.0
2007-01-02 02:56:00,97.584,97.593,97.563,97.563,261199998.0
2007-01-02 02:57:00,97.585,97.604,97.546,97.576,188199999.0
2007-01-02 02:58:00,97.577,97.582,97.539,97.566,216099997.0
2007-01-02 02:59:00,97.538,97.58,97.527,97.546,290600000.0
2007-01-02 03:00:00,97.557,97.575,97.53,97.558,266200002.0
2007-01-02 03:01:00,97.561,97.569,97.527,97.535,268300000.0
2007-01-02 03:02:00,97.571,97.571,97.524,97.537,220000000.0
2007-01-02 03:03:00,97.539,97.572,97.516,97.552,333800002.0
2007-01-02 03:04:00,97.538,97.575,97.531,97.554,303399999.0
2007-01-02 03:05:00,97.553,97.576,97.536,97.549,287299994.0
2007-01-02 03:06:00,97.582,97.582,97.538,97.563,240400003.0
2007-01-02 03:07:00,97.577,97.59,97.547,97.557,318900002.0
2007-01-02 03:08:00,97.575,97.589,97.532,97.54,282100000.0
2007-01-02 03:09:00,97.565,97.586,97.552,97.556,193500000.0
2007-01-02 03:10:00,97.562,97.576,97.546,97.561,284900000.0
2007-01-02 03:11:00,97.57,97.58,97.547,97.548,344499999.0
2007-01-02 03:12:00,97.543,97.591,97.543,97.568,111600000.0
2007-01-02 03:13:00,97.573,97.589,97.544,97.569,292900004.0
2007-01-02 03:14:00,97.572,97.585,97.533,97.539,301299998.0
2007-01-02 03:15:00,97.589,97.589,97.543,97.566,319200001.0
2007-01-02 03:16:00,97.566,97.585,97.551,97.562,188799999.0
2007-01-02 03:17:00,97.552,97.586,97.536,97.565,344699998.0
2007-01-02 03:18:00,97.554,97.589,97.548,97.579,349199997.0
2007-01-02 03:19:00,97.569,97.6,97.562,97.564,216899996.0
2007-01-02 03:20:00,97.584,97.594,97.563,97.571,250899999.0
2007-01-02 03:21:00,97.563,97.595,97.545,97.595,325299999.0
2007-01-02 03:22:00,97.577,97.6,97.556,97.59,291800000.0
2007-01-02 03:23:00,97.578,97.603,97.562,97.591,178500000.0
2007-01-02 03:24:00,97.561,97.607,97.559,97.598,198600002.0
2007-01-02 03:25:00,97.582,97.603,97.559,97.565,303000001.0
2007-01-02 03:26:00,97.582,97.598,97.554,97.569,145599998.0
2007-01-02 03:27:00,97.569,97.606,97.567,97.593,224999999.0
2007-01-02 03:28:00,97.585,97.608,97.582,97.589,241599996.0
2007-01-02 03:29:00,97.608,97.608,97.563,97.581,309600000.0
2007-01-02 03:30:00,97.582,97.613,97.57,97.581,242200000.0
2007-01-02 03:31:00,97.579,97.606,97.561,97.588,334800004.0
2007-01-02 03:32:00,97.574,97.606,97.561,97.594,244400002.0
2007-01-02 03:33:00,97.606,97.623,97.592,97.6,331700002.0
2007-01-02 03:34:00,97.588,97.61,97.57,97.571,132099998.0
2007-01-02 03:35:00,97.583,97.603,97.564,97.581,241300001.0
2007-01-02 03:36:00,97.598,97.603,97.563,97.582,276200000.0
2007-01-02 03:37:00,97.586,97.614,97.57,97.576,177400000.0
2007-01-02 03:38:00,97.609,97.615,97.56,97.581,345599997.0
2007-01-02 03:39:00,97.593,97.625,97.567,97.588,194500000.0
2007-01-02 03:40:00,97.601,97.614,97.58,97.582,248900002.0
2007-01-02 03:41:00,97.592,97.625,97.582,97.599,405199997.0
2007-01-02 03:42:00,97.612,97.619,97.585,97.604,271000002.0
2007-01-02 03:43:00,97.627,97.633,97.596,97.605,347600001.0
2007-01-02 03:44:00,97.621,97.637,97.591,97.613,191900000.0
2007-01-02 03:45:00,97.606,97.616,97.583,97.593,248599998.0
2007-01-02 03:46:00,97.584,97.628,97.584,97.611,328699995.0
2007-01-02 03:47:00,97.606,97.645,97.597,97.611,212999998.0
2007-01-02 03:48:00,97.622,97.634,97.597,97.605,372199998.0
2007-01-02 03:49:00,97.608,97.633,97.596,97.621,262699995.0
2007-01-02 03:50:00,97.636,97.646,97.591,97.592,150600000.0
2007-01-02 03:51:00,97.621,97.628,97.589,97.589,291800005.0
2007-01-02 03:52:00,97.612,97.619,97.589,97.606,294899999.0
2007-01-02 03:53:00,97.612,97.624,97.592,97.603,267399996.0
2007-01-02 03:54:00,97.598,97.642,97.598,97.634,205800003.0
2007-01-02 03:55:00,97.618,97.643,97.603,97.612,192899999.0
2007-01-02 03:56:00,97.64,97.64,97.598,97.604,113400001.0
2007-01-02 03:57:00,97.612,97.644,97.61,97.627,259500000.0
2007-01-02 03:58:00,97.634,97.666,97.627,97.642,263299998.0
2007-01-02 03:59:00,97.623,97.648,97.611,97.617,323600003.0
2007-01-02 04:00:00,97.636,97.64,97.603,97.618,272300002.0
2007-01-02 04:01:00,97.628,97.634,97.602,97.617,174099996.0
2007-01-02 04:02:00,97.606,97.631,97.592,97.618,344100002.0
2007-01-02 04:03:00,97.615,97.638,97.613,97.635,145599998.0
2007-01-02 04:04:00,97.634,97.659,97.62,97.652,280900003.0
2007-01-02 04:05:00,97.628,97.665,97.623,97.633,293199996.0
2007-01-02 04:06:00,97.62,97.673,97.601,97.658,126099998.0
2007-01-02 04:07:00,97.646,97.661,97.621,97.64,276600001.0
2007-01-02 04:08:00,97.652,97.676,97.63,97.676,281000001.0
2007-01-02 04:09:00,97.649,97.672,97.628,97.643,284100000.0
2007-01-02 04:10:00,97.662,97.675,97.631,97.643,182200001.0
2007-01-02 04:11:00,97.674,97.683,97.647,97.665,249099996.0
2007-01-02 04:12:00,97.645,97.69,97.645,97.677,188699999.0
2007-01-02 04:13:00,97.659,97.672,97.643,97.647,262299995.0
2007-01-02 04:14:00,97.662,97.671,97.635,97.644,158799996.0
2007-01-02 04:15:00,97.636,97.691,97.636,97.691,212499998.0
2007-01-02 04:16:00,97.679,97.682,97.652,97.656,171599999.0
2007-01-02 04:17:00,97.657,97.682,97.647,97.677,220400001.0
2007-01-02 04:18:00,97.652,97.694,97.647,97.688,153199997.0
2007-01-02 04:19:00,97.637,97.692,97.633,97.666,275399999.0
2007-01-02 04:20:00,97.631,97.687,97.631,97.685,342699998.0
2007-01-02 04:21:00,97.658,97.702,97.655,97.661,289599996.0
2007-01-02 04:22:00,97.662,97.695,97.65,97.69,224599996.0
2007-01-02 04:23:00,97.676,97.7,97.671,97.682,321499994.0
2007-01-02 04:24:00,97.692,97.705,97.666,97.666,253400002.0
2007-01-02 04:25:00,97.677,97.699,97.668,97.695,383400000.0
2007-01-02 04:26:00,97.667,97.699,97.662,97.69,287499998.0
2007-01-02 04:27:00,97.681,97.697,97.667,97.67,185000000.0
2007-01-02 04:28:00,97.673,97.708,97.671,97.708,199699999.0
2007-01-02 04:29:00,97.68,97.697,97.666,97.671,267399997.0
2007-01-02 04:30:00,97.67,97.695,97.656,97.692,258499999.0
2007-01-02 04:31:00,97.661,97.694,97.661,97.667,122399999.0
2007-01-02 04:32:00,97.671,97.686,97.654,97.686,240900001.0
2007-01-02 04:33:00,97.678,97.694,97.656,97.664,222099998.0
2007-01-02 04:34:00,97.673,97.682,97.649,97.673,241799996.0
2007-01-02 04:35:00,97.667,97.677,97.648,97.653,212800000.0
2007-01-02 04:36:00,97.649,97.694,97.64,97.669,219499999.0
2007-01-02 04:37:00,97.655,97.687,97.655,97.662,315499999.0
2007-01-02 04:38:00,97.679,97.679,97.641,97.651,264799998.0
2007-01-02 04:39:00,97.672,97.691,97.65,97.666,342299995.0
2007-01-02 04:40:00,97.653,97.688,97.639,97.665,248599994.0
2007-01-02 04:41:00,97.665,97.7,97.657,97.677,152399999.0
2007-01-02 04:42:00,97.675,97.695,97.662,97.671,263300005.0
2007-01-02 04:43:00,97.668,97.681,97.65,97.657,125499998.0
2007-01-02 04:44:00,97.666,97.702,97.662,97.691,197700001.0
2007-01-02 04:45:00,97.697,97.702,97.661,97.661,125700001.0
2007-01-02 04:46:00,97.699,97.704,97.669,97.678,326399997.0
2007-01-02 04:47:00,97.716,97.718,97.666,97.666,305299999.0
2007-01-02 04:48:00,97.676,97.711,97.676,97.685,196100003.0
2007-01-02 04:49:00,97.664,97.705,97.652,97.705,199800001.0
2007-01-02 04:50:00,97.707,97.712,97.67,97.677,259500004.0
2007-01-02 04:51:00,97.678,97.696,97.657,97.669,209700000.0
2007-01-02 04:52:00,97.677,97.706,97.67,97.67,186699999.0
2007-01-02 04:53:00,97.683,97.718,97.673,97.692,204399996.0
2007-01-02 04:54:00,97.701,97.717,97.679,97.689,280300000.0
2007-01-02 04:55:00,97.698,97.724,97.682,97.693,260600002.0
2007-01-02 04:56:00,97.697,97.723,97.683,97.69,242000000.0
2007-01-02 04:57:00,97.706,97.73,97.69,97.692,279500002.0
2007-01-02 04:58:00,97.722,97.733,97.696,97.715,431799999.0
2007-01-02 04:59:00,97.716,97.716,97.682,97.685,255599994.0
2007-01-02 05:00:00,97.702,97.745,97.698,97.745,270499997.0
2007-01-02 05:01:00,97.737,97.737,97.696,97.715,133399999.0
2007-01-02 05:02:00,97.714,97.733,97.69,97.711,213399999.0
2007-01-02 05:03:00,97.713,97.735,97.694,97.718,217899999.0
2007-01-02 05:04:00,97.707,97.743,97.695,97.743,144699999.0
2007-01-02 05:05:00,97.744,97.752,97.718,97.733,211800002.0
2007-01-02 05:06:00,97.706,97.745,97.699,97.723,300400000.0
2007-01-02 05:07:00,97.729,97.743,97.697,97.702,155100000.0
2007-01-02 05:08:00,97.743,97.744,97.7,97.7,384200003.0
2007-01-02 05:09:00,97.717,97.735,97.696,97.731,200699999.0
2007-01-02 05:10:00,97.71,97.734,97.698,97.709,201800002.0
2007-01-02 05:11:00,97.725,97.745,97.706,97.721,217600002.0
2007-01-02 05:12:00,97.73,97.734,97.704,97.732,339299995.0
2007-01-02 05:13:00,97.715,97.745,97.693,97.709,188399996.0
2007-01-02 05:14:00,97.712,97.721,97.693,97.698,201600000.0
2007-01-02 05:15:00,97.698,97.721,97.687,97.72,293199998.0
2007-01-02 05:16:00,97.695,97.744,97.695,97.729,265899996.0
2007-01-02 05:17:00,97.736,97.749,97.714,97.721,317500005.0
2007-01-02 05:18:00,97.729,97.74,97.685,97.73,307000000.0
2007-01-02 05:19:00,97.736,97.743,97.715,97.733,282200000.0
2007-01-02 05:20:00,97.72,97.732,97.691,97.717,218500000.0
2007-01-02 05:21:00,97.724,97.724,97.699,97.699,217900001.0
2007-01-02 05:22:00,97.723,97.736,97.707,97.726,225300002.0
2007-01-02 05:23:00,97.729,97.729,97.696,97.727,236300002.0
2007-01-02 05:24:00,97.705,97.733,97.7,97.711,316500000.0
2007-01-02 05:25:00,97.717,97.724,97.683,97.71,266399997.0
2007-01-02 05:26:00,97.721,97.731,97.688,97.688,174900000.0
2007-01-02 05:27:00,97.709,97.721,97.686,97.721,280500001.0
2007-01-02 05:28:00,97.7,97.72,97.657,97.702,322599997.0
2007-01-02 05:29:00,97.703,97.722,97.682,97.71,326300000.0
2007-01-02 05:30:00,97.7,97.719,97.686,97.708,203400001.0
2007-01-02 05:31:00,97.696,97.728,97.69,97.71,193199998.0
2007-01-02 05:32:00,97.737,97.758,97.709,97.721,258900001.0
2007-01-02 05:33:00,97.727,97.755,97.715,97.755,220999998.0
2007-01-02 05:34:00,97.721,97.735,97.696,97.713,257599995.0
2007-01-02 05:35:00,97.699,97.733,97.698,97.71,237099999.0
2007-01-02 05:36:00,97.721,97.739,97.706,97.708,213100004.0
2007-01-02 05:37:00,97.72,97.737,97.704,97.717,329900001.0
2007-01-02 05:38:00,97.747,97.749,97.712,97.714,183700000.0
2007-01-02 05:39:00,97.701,97.735,97.701,97.731,228300003.0
2007-01-02 05:40:00,97.705,97.744,97.695,97.705,377399997.0
2007-01-02 05:41:00,97.723,97.744,97.709,97.718,276400000.0
2007-01-02 05:42:00,97.707,97.749,97.707,97.717,288799999.0
2007-01-02 05:43:00,97.739,97.745,97.714,97.74,241200001.0
2007-01-02 05:44:00,97.734,97.744,97.703,97.705,140399999.0
2007-01-02 05:45:00,97.714,97.738,97.701,97.716,183399996.0
2007-01-02 05:46:00,97.714,97.731,97.697,97.73,302000001.0
2007-01-02 05:47:00,97.745,97.745,97.668,97.714,248899997.0
2007-01-02 05:48:00,97.717,97.734,97.693,97.703,228400000.0
2007-01-02 05:49:00,97.701,97.733,97.689,97.723,360800000.0
2007-01-02 05:50:00,97.704,97.727,97.682,97.685,299500006.0
2007-01-02 05:51:00,97.727,97.729,97.686,97.713,286000000.0
2007-01-02 05:52:00,97.692,97.726,97.692,97.717,120500000.0
2007-01-02 05:53:00,97.721,97.741,97.705,97.726,216899997.0
2007-01-02 05:54:00,97.701,97.725,97.683,97.705,240600000.0
2007-01-02 05:55:00,97.669,97.718,97.669,97.71,198599999.0
2007-01-02 05:56:00,97.701,97.72,97.688,97.693,280100002.0
2007-01-02 05:57:00,97.709,97.726,97.691,97.708,249100000.0
2007-01-02 05:58:00,97.703,97.713,97.68,97.68,210300001.0
2007-01-02 05:59:00,97.698,97.715,97.679,97.695,193999998.0
2007-01-02 06:00:00,97.735,97.743,97.691,97.691,131899997.0
2007-01-02 06:01:00,97.687,97.713,97.67,97.676,245799999.0
2007-01-02 06:02:00,97.676,97.697,97.67,97.691,118200000.0
2007-01-02 06:03:00,97.695,97.713,97.675,97.685,301199997.0
2007-01-02 06:04:00,97.676,97.723,97.676,97.704,284599998.0
2007-01-02 06:05:00,97.714,97.733,97.673,97.699,248899997.0
2007-01-02 06:06:00,97.694,97.71,97.674,97.71,322999997.0
2007-01-02 06:07:00,97.702,97.725,97.676,97.692,195800000.0
2007-01-02 06:08:00,97.696,97.711,97.681,97.698,330499999.0
2007-01-02 06:09:00,97.701,97.706,97.674,97.697,256299998.0
2007-01-02 06:10:00,97.685,97.701,97.664,97.669,211700000.0
2007-01-02 06:11:00,97.687,97.713,97.675,97.705,308799999.0
2007-01-02 06:12:00,97.68,97.692,97.661,97.674,173300000.0
2007-01-02 06:13:00,97.698,97.71,97.678,97.698,318899995.0
2007-01-02 06:14:00,97.687,97.708,97.683,97.683,202200000.0
2007-01-02 06:15:00,97.682,97.714,97.68,97.691,182499998.0
2007-01-02 06:16:00,97.7,97.718,97.677,97.704,224500000.0
2007-01-02 06:17:00,97.69,97.722,97.683,97.697,323300003.0
2007-01-02 06:18:00,97.696,97.721,97.678,97.688,391899997.0
2007-01-02 06:19:00,97.689,97.694,97.664,97.691,166299998.0
2007-01-02 06:20:00,97.676,97.696,97.673,97.696,101200000.0
2007-01-02 06:21:00,97.702,97.713,97.67,97.697,331999999.0
2007-01-02 06:22:00,97.67,97.702,97.662,97.702,293699998.0
2007-01-02 06:23:00,97.692,97.703,97.673,97.684,287100002.0
2007-01-02 06:24:00,97.685,97.714,97.667,97.682,234800001.0
2007-01-02 06:25:00,97.662,97.704,97.662,97.689,240300000.0
2007-01-02 06:26:00,97.673,97.702,97.671,97.702,200599998.0
2007-01-02 06:27:00,97.685,97.702,97.665,97.672,282500001.0
2007-01-02 06:28:00,97.699,97.699,97.659,97.659,151100000.0
2007-01-02 06:29:00,97.692,97.697,97.664,97.67,357500000.0
2007-01-02 06:30:00,97.668,97.711,97.668,97.71,224199998.0
2007-01-02 06:31:00,97.673,97.703,97.663,97.678,309300001.0
2007-01-02 06:32:00,97.673,97.707,97.667,97.67,209100000.0
2007-01-02 06:33:00,97.673,97.692,97.664,97.692,276300000.0
2007-01-02 06:34:00,97.68,97.714,97.677,97.683,356300001.0
2007-01-02 06:35:00,97.685,97.702,97.667,97.692,270099997.0
2007-01-02 06:36:00,97.692,97.716,97.683,97.695,213199999.0
2007-01-02 06:37:00,97.687,97.715,97.666,97.676,172999997.0
2007-01-02 06:38:00,97.672,97.694,97.658,97.676,62400001.0
2007-01-02 06:39:00,97.683,97.705,97.682,97.69,255000000.0
2007-01-02 06:40:00,97.679,97.716,97.679,97.713,123200002.0
2007-01-02 06:41:00,97.695,97.716,97.674,97.688,286599998.0
2007-01-02 06:42:00,97.68,97.703,97.674,97.69,274000000.0
2007-01-02 06:43:00,97.688,97.708,97.681,97.706,266700000.0
2007-01-02 06:44:00,97.68,97.715,97.673,97.684,257699996.0
2007-01-02 06:45:00,97.696,97.711,97.68,97.694,223399998.0
2007-01-02 06:46:00,97.687,97.718,97.672,97.688,289000001.0
2007-01-02 06:47:00,97.685,97.708,97.665,97.678,188799999.0
2007-01-02 06:48:00,97.699,97.712,97.683,97.691,153500000.0
2007-01-02 06:49:00,97.674,97.717,97.674,97.68,216700001.0
2007-01-02 06:50:00,97.713,97.726,97.688,97.723,260500002.0
2007-01-02 06:51:00,97.676,97.727,97.676,97.725,265199998.0
2007-01-02 06:52:00,97.685,97.714,97.664,97.695,160900001.0
2007-01-02 06:53:00,97.714,97.728,97.681,97.701,267900000.0
2007-01-02 06:54:00,97.693,97.717,97.678,97.702,288000002.0
2007-01-02 06:55:00,97.71,97.715,97.689,97.692,267099998.0
2007-01-02 06:56:00,97.712,97.721,97.69,97.694,193100001.0
2007-01-02 06:57:00,97.705,97.722,97.69,97.695,267999999.0
2007-01-02 06:58:00,97.695,97.719,97.687,97.705,313099996.0
2007-01-02 06:59:00,97.697,97.722,97.687,97.705,292899996.0
2007-01-02 07:00:00,97.692,97.728,97.689,97.702,308699995.0
2007-01-02 07:01:00,97.726,97.726,97.698,97.708,340399998.0
2007-01-02 07:02:00,97.707,97.727,97.697,97.711,248300000.0
2007-01-02 07:03:00,97.703,97.73,97.691,97.708,281299997.0
2007-01-02 07:04:00,97.698,97.731,97.698,97.711,297099996.0
2007-01-02 07:05:00,97.7,97.733,97.685,97.692,181199999.0
2007-01-02 07:06:00,97.696,97.73,97.681,97.701,192800003.0
2007-01-02 07:07:00,97.682,97.713,97.674,97.704,280800000.0
2007-01-02 07:08:00,97.692,97.717,97.679,97.708,307100000.0
2007-01-02 07:09:00,97.72,97.73,97.695,97.712,259600001.0
2007-01-02 07:10:00,97.69,97.709,97.677,97.687,235199998.0
2007-01-02 07:11:00,97.674,97.715,97.674,97.715,135099997.0
2007-01-02 07:12:00,97.693,97.712,97.679,97.686,222499998.0
2007-01-02 07:13:00,97.702,97.704,97.68,97.687,343599997.0
2007-01-02 07:14:00,97.698,97.723,97.689,97.697,308699997.0
2007-01-02 07:15:00,97.706,97.722,97.687,97.702,227900002.0
2007-01-02 07:16:00,97.707,97.724,97.685,97.706,213599996.0
2007-01-02 07:17:00,97.709,97.72,97.681,97.681,286500003.0
2007-01-02 07:18:00,97.688,97.716,97.688,97.696,323099999.0
2007-01-02 07:19:00,97.701,97.735,97.694,97.735,297600000.0
2007-01-02 07:20:00,97.712,97.732,97.677,97.693,209900000.0
2007-01-02 07:21:00,97.685,97.714,97.678,97.69,300799998.0
2007-01-02 07:22:00,97.686,97.712,97.685,97.686,140100001.0
2007-01-02 07:23:00,97.688,97.707,97.678,97.687,335500002.0
2007-01-02 07:24:00,97.678,97.709,97.674,97.7,303099999.0
2007-01-02 07:25:00,97.702,97.705,97.679,97.68,116899999.0
2007-01-02 07:26:00,97.709,97.718,97.679,97.689,317300002.0
2007-01-02 07:27:00,97.696,97.711,97.675,97.693,211000000.0
2007-01-02 07:28:00,97.686,97.719,97.686,97.718,139200001.0
2007-01-02 07:29:00,97.703,97.717,97.676,97.692,211499998.0
2007-01-02 07:30:00,97.703,97.725,97.677,97.689,257299998.0
2007-01-02 07:31:00,97.67,97.7,97.662,97.672,187900001.0
2007-01-02 07:32:00,97.678,97.705,97.658,97.667,255200005.0
2007-01-02 07:33:00,97.647,97.695,97.647,97.693,181799996.0
2007-01-02 07:34:00,97.658,97.696,97.65,97.683,166999999.0
2007-01-02 07:35:00,97.666,97.686,97.648,97.678,277899998.0
2007-01-02 07:36:00,97.663,97.674,97.641,97.663,317599998.0
2007-01-02 07:37:00,97.67,97.681,97.638,97.643,243499997.0
2007-01-02 07:38:00,97.633,97.684,97.633,97.683,226400000.0
2007-01-02 07:39:00,97.67,97.68,97.641,97.658,250099999.0
2007-01-02 07:40:00,97.674,97.682,97.645,97.657,224599999.0
2007-01-02 07:41:00,97.671,97.681,97.644,97.664,254599996.0
2007-01-02 07:42:00,97.653,97.679,97.64,97.658,227400002.0
2007-01-02 07:43:00,97.649,97.677,97.635,97.656,259099996.0
2007-01-02 07:44:00,97.665,97.675,97.638,97.653,251200001.0
2007-01-02 07:45:00,97.624,97.667,97.624,97.65,218900000.0
2007-01-02 07:46:00,97.641,97.671,97.618,97.665,231399998.0
2007-01-02 07:47:00,97.663,97.668,97.644,97.65,179300000.0
2007-01-02 07:48:00,97.656,97.659,97.63,97.65,179800000.0
2007-01-02 07:49:00,97.637,97.663,97.624,97.633,121499999.0
2007-01-02 07:50:00,97.643,97.659,97.614,97.639,226400001.0
2007-01-02 07:51:00,97.637,97.665,97.628,97.631,281799997.0
2007-01-02 07:52:00,97.636,97.672,97.635,97.657,188800000.0
2007-01-02 07:53:00,97.641,97.689,97.636,97.673,216099999.0
2007-01-02 07:54:00,97.66,97.678,97.641,97.641,202399998.0
2007-01-02 07:55:00,97.665,97.666,97.642,97.643,217499996.0
2007-01-02 07:56:00,97.66,97.679,97.635,97.665,244099996.0
2007-01-02 07:57:00,97.646,97.668,97.64,97.66,227700000.0
2007-01-02 07:58:00,97.655,97.673,97.638,97.671,236300000.0
2007-01-02 07:59:00,97.648,97.677,97.639,97.668,143799998.0
2007-01-02 08:00:00,97.689,97.689,97.651,97.679,415399994.0
2007-01-02 08:01:00,97.657,97.689,97.657,97.681,185700001.0
2007-01-02 08:02:00,97.678,97.695,97.662,97.674,279100007.0
2007-01-02 08:03:00,97.664,97.693,97.654,97.683,200699999.0
2007-01-02 08:04:00,97.66,97.693,97.65,97.693,242699998.0
2007-01-02 08:05:00,97.658,97.692,97.653,97.686,147800001.0
2007-01-02 08:06:00,97.69,97.696,97.656,97.666,218299998.0
2007-01-02 08:07:00,97.656,97.702,97.656,97.695,203000000.0
2007-01-02 08:08:00,97.7,97.703,97.654,97.654,200900001.0
2007-01-02 08:09:00,97.663,97.698,97.645,97.685,228000003.0
2007-01-02 08:10:00,97.712,97.712,97.655,97.671,212700000.0
2007-01-02 08:11:00,97.676,97.708,97.655,97.674,305900006.0
2007-01-02 08:12:00,97.663,97.697,97.647,97.68,400199994.0
2007-01-02 08:13:00,97.668,97.683,97.642,97.664,235299996.0
2007-01-02 08:14:00,97.701,97.701,97.64,97.64,291600001.0
2007-01-02 08:15:00,97.66,97.676,97.636,97.636,241599996.0
2007-01-02 08:16:00,97.686,97.692,97.635,97.64,271699999.0
2007-01-02 08:17:00,97.655,97.684,97.655,97.679,172000004.0
2007-01-02 08:18:00,97.656,97.67,97.634,97.634,294900002.0
2007-01-02 08:19:00,97.656,97.677,97.628,97.666,166999997.0
2007-01-02 08:20:00,97.656,97.683,97.648,97.665,178699996.0
2007-01-02 08:21:00,97.685,97.685,97.652,97.674,207899998.0
2007-01-02 08:22:00,97.652,97.688,97.652,97.678,227099997.0
2007-01-02 08:23:00,97.649,97.677,97.647,97.649,296299995.0
2007-01-02 08:24:00,97.668,97.673,97.639,97.639,346499998.0
2007-01-02 08:25:00,97.625,97.663,97.625,97.663,134899998.0
2007-01-02 08:26:00,97.651,97.675,97.627,97.648,180100002.0
2007-01-02 08:27:00,97.659,97.672,97.635,97.646,332300003.0
2007-01-02 08:28:00,97.65,97.667,97.634,97.644,294199997.0
2007-01-02 08:29:00,97.637,97.68,97.637,97.651,199499997.0
2007-01-02 08:30:00,97.674,97.679,97.642,97.647,221700001.0
2007-01-02 08:31:00,97.642,97.677,97.642,97.675,190600000.0
2007-01-02 08:32:00,97.652,97.665,97.638,97.654,377800004.0
2007-01-02 08:33:00,97.654,97.673,97.635,97.635,131600000.0
2007-01-02 08:34:00,97.68,97.684,97.655,97.658,251400001.0
2007-01-02 08:35:00,97.672,97.691,97.661,97.674,251200004.0
2007-01-02 08:36:00,97.645,97.677,97.637,97.663,243099997.0
2007-01-02 08:37:00,97.678,97.683,97.63,97.638,223799998.0
2007-01-02 08:38:00,97.647,97.67,97.629,97.665,297200000.0
2007-01-02 08:39:00,97.663,97.674,97.634,97.649,218899997.0
2007-01-02 08:40:00,97.638,97.665,97.638,97.658,202399997.0
2007-01-02 08:41:00,97.641,97.669,97.63,97.639,228300000.0
2007-01-02 08:42:00,97.661,97.666,97.625,97.639,182199998.0
2007-01-02 08:43:00,97.622,97.648,97.622,97.648,279399998.0
2007-01-02 08:44:00,97.674,97.687,97.618,97.634,188299999.0
2007-01-02 08:45:00,97.641,97.659,97.627,97.647,182799999.0
2007-01-02 08:46:00,97.657,97.673,97.638,97.673,284700001.0
2007-01-02 08:47:00,97.681,97.7,97.661,97.664,158799999.0
2007-01-02 08:48:00,97.678,97.695,97.662,97.662,221599998.0
2007-01-02 08:49:00,97.679,97.689,97.65,97.664,153799999.0
2007-01-02 08:50:00,97.652,97.682,97.638,97.64,317099996.0
2007-01-02 08:51:00,97.666,97.68,97.624,97.624,337200000.0
2007-01-02 08:52:00,97.661,97.68,97.63,97.637,361699998.0
2007-01-02 08:53:00,97.65,97.671,97.615,97.628,297199998.0
2007-01-02 08:54:00,97.649,97.668,97.613,97.615,102399997.0
2007-01-02 08:55:00,97.56,97.602,97.439,97.557,294300001.0
2007-01-02 08:56:00,97.653,97.677,97.642,97.669,218999997.0
2007-01-02 08:57:00,97.672,97.684,97.652,97.668,315600003.0
2007-01-02 08:58:00,97.663,97.682,97.637,97.659,296200004.0
2007-01-02 08:59:00,97.675,97.694,97.638,97.675,209899999.0
2007-01-02 09:00:00,97.695,97.725,97.666,97.712,242800001.0
2007-01-02 09:01:00,97.72,97.728,97.677,97.682,310799999.0
2007-01-02 09:02:00,97.727,97.729,97.683,97.692,399500000.0
2007-01-02 09:03:00,97.723,97.754,97.709,97.727,183599998.0
2007-01-02 09:04:00,97.701,97.746,97.701,97.743,281600001.0
2007-01-02 09:05:00,97.725,97.739,97.683,97.695,280500001.0
2007-01-02 09:06:00,97.712,97.735,97.694,97.729,222399998.0
2007-01-02 09:07:00,97.749,97.749,97.703,97.707,227699998.0
2007-01-02 09:08:00,97.726,97.747,97.699,97.699,222899999.0
2007-01-02 09:09:00,97.694,97.738,97.69,97.727,165099996.0
2007-01-02 09:10:00,97.719,97.729,97.688,97.688,260799997.0
2007-01-02 09:11:00,97.733,97.733,97.671,97.695,152900000.0
2007-01-02 09:12:00,97.692,97.718,97.671,97.688,247600000.0
2007-01-02 09:13:00,97.675,97.71,97.673,97.692,266600000.0
2007-01-02 09:14:00,97.667,97.728,97.667,97.704,297700000.0
2007-01-02 09:15:00,97.725,97.731,97.676,97.696,262999997.0
2007-01-02 09:16:00,97.672,97.713,97.666,97.684,168099999.0
2007-01-02 09:17:00,97.686,97.713,97.675,97.707,201100000.0
2007-01-02 09:18:00,97.71,97.725,97.679,97.691,266600001.0
2007-01-02 09:19:00,97.709,97.723,97.677,97.695,123800001.0
2007-01-02 09:20:00,97.676,97.722,97.666,97.693,261899998.0
2007-01-02 09:21:00,97.738,97.738,97.689,97.694,292300001.0
2007-01-02 09:22:00,97.698,97.722,97.672,97.677,179699999.0
2007-01-02 09:23:00,97.697,97.731,97.692,97.71,226999998.0
2007-01-02 09:24:00,97.72,97.779,97.717,97.764,393399998.0
2007-01-02 09:25:00,97.749,97.783,97.708,97.76,298299997.0
2007-01-02 09:26:00,97.705,97.75,97.705,97.73,279799995.0
2007-01-02 09:27:00,97.697,97.734,97.675,97.691,222199998.0
2007-01-02 09:28:00,97.724,97.743,97.685,97.702,280500002.0
2007-01-02 09:29:00,97.713,97.755,97.695,97.709,286800002.0
2007-01-02 09:30:00,97.708,97.729,97.658,97.683,342399999.0
2007-01-02 09:31:00,97.687,97.708,97.653,97.66,220900000.0
2007-01-02 09:32:00,97.64,97.689,97.637,97.689,216899999.0
2007-01-02 09:33:00,97.643,97.687,97.634,97.679,251300000.0
2007-01-02 09:34:00,97.663,97.706,97.658,97.675,151800000.0
2007-01-02 09:35:00,97.659,97.729,97.659,97.713,197899997.0
2007-01-02 09:36:00,97.718,97.737,97.669,97.684,257100000.0
2007-01-02 09:37:00,97.668,97.743,97.668,97.728,198700000.0
2007-01-02 09:38:00,97.687,97.747,97.681,97.746,373099995.0
2007-01-02 09:39:00,97.703,97.739,97.7,97.714,196899996.0
2007-01-02 09:40:00,97.72,97.753,97.697,97.697,196400000.0
2007-01-02 09:41:00,97.719,97.745,97.701,97.717,94200000.0
2007-01-02 09:42:00,97.725,97.747,97.677,97.732,247399998.0
2007-01-02 09:43:00,97.725,97.777,97.717,97.777,64600000.0
2007-01-02 09:44:00,97.748,97.787,97.736,97.773,217699994.0
2007-01-02 09:45:00,97.764,97.776,97.747,97.75,227999997.0
2007-01-02 09:46:00,97.775,97.785,97.738,97.743,240700001.0
2007-01-02 09:47:00,97.739,97.778,97.734,97.737,249900000.0
2007-01-02 09:48:00,97.762,97.796,97.74,97.777,235299999.0
2007-01-02 09:49:00,97.757,97.792,97.737,97.737,284299999.0
2007-01-02 09:50:00,97.743,97.787,97.733,97.766,288699998.0
2007-01-02 09:51:00,97.792,97.797,97.733,97.743,193000002.0
2007-01-02 09:52:00,97.752,97.764,97.703,97.735,261899999.0
2007-01-02 09:53:00,97.748,97.779,97.728,97.749,281800003.0
2007-01-02 09:54:00,97.768,97.781,97.739,97.739,175600000.0
2007-01-02 09:55:00,97.652,97.753,97.641,97.726,250800000.0
2007-01-02 09:56:00,97.761,97.761,97.74,97.749,271400000.0
2007-01-02 09:57:00,97.737,97.753,97.73,97.745,418600000.0
2007-01-02 09:58:00,97.748,97.758,97.722,97.743,186099999.0
2007-01-02 09:59:00,97.733,97.733,97.702,97.702,147299996.0
2007-01-02 10:00:00,97.71,97.725,97.702,97.72,250499998.0
2007-01-02 10:01:00,97.713,97.725,97.674,97.674,246699999.0
2007-01-02 10:02:00,97.688,97.688,97.66,97.677,114000000.0
2007-01-02 10:03:00,97.668,97.695,97.666,97.682,246900002.0
2007-01-02 10:04:00,97.674,97.689,97.661,97.664,284100004.0
2007-01-02 10:05:00,97.649,97.668,97.639,97.655,212399998.0
2007-01-02 10:06:00,97.651,97.661,97.64,97.647,100700002.0
2007-01-02 10:07:00,97.629,97.653,97.614,97.615,194299999.0
2007-01-02 10:08:00,97.616,97.641,97.599,97.621,244299999.0
2007-01-02 10:09:00,97.619,97.637,97.619,97.634,61600001.0
2007-01-02 10:10:00,97.625,97.652,97.607,97.627,231999999.0
2007-01-02 10:11:00,97.634,97.654,97.631,97.648,236799999.0
2007-01-02 10:12:00,97.62,97.64,97.604,97.621,221800000.0
2007-01-02 10:13:00,97.636,97.636,97.613,97.625,158900000.0
2007-01-02 10:14:00,97.611,97.627,97.609,97.627,77799998.0
2007-01-02 10:15:00,97.635,97.652,97.631,97.646,229699997.0
2007-01-02 10:16:00,97.622,97.664,97.622,97.648,211399995.0
2007-01-02 10:17:00,97.659,97.685,97.656,97.663,273899998.0
2007-01-02 10:18:00,97.683,97.704,97.675,97.687,187900000.0
2007-01-02 10:19:00,97.682,97.702,97.665,97.678,273500000.0
2007-01-02 10:20:00,97.682,97.697,97.655,97.69,237500000.0
2007-01-02 10:21:00,97.67,97.698,97.669,97.687,306700000.0
2007-01-02 10:22:00,97.688,97.688,97.652,97.671,341200003.0
2007-01-02 10:23:00,97.68,97.695,97.658,97.685,238199997.0
2007-01-02 10:24:00,97.683,97.721,97.679,97.721,81000000.0
2007-01-02 10:25:00,97.728,97.739,97.71,97.731,375099998.0
2007-01-02 10:26:00,97.738,97.747,97.709,97.709,190200001.0
2007-01-02 10:27:00,97.712,97.746,97.712,97.735,139400001.0
2007-01-02 10:28:00,97.731,97.795,97.731,97.795,150699997.0
2007-01-02 10:29:00,97.781,97.8,97.771,97.779,156699999.0
2007-01-02 10:30:00,97.811,97.827,97.794,97.796,323400001.0
2007-01-02 10:31:00,97.802,97.83,97.77,97.823,217299998.0
2007-01-02 10:32:00,97.797,97.82,97.776,97.792,259599997.0
2007-01-02 10:33:00,97.8,97.822,97.788,97.788,178999995.0
2007-01-02 10:34:00,97.803,97.812,97.789,97.807,221499997.0
2007-01-02 10:35:00,97.803,97.809,97.777,97.777,212399999.0
2007-01-02 10:36:00,97.764,97.791,97.755,97.776,292799996.0
2007-01-02 10:37:00,97.768,97.777,97.741,97.753,243499999.0
2007-01-02 10:38:00,97.76,97.76,97.733,97.753,141300001.0
2007-01-02 10:39:00,97.758,97.79,97.758,97.79,122299997.0
2007-01-02 10:40:00,97.794,97.797,97.766,97.777,210999997.0
2007-01-02 10:41:00,97.805,97.811,97.794,97.794,158499999.0
2007-01-02 10:42:00,97.807,97.812,97.789,97.792,316699997.0
2007-01-02 10:43:00,97.798,97.804,97.77,97.777,266799998.0
2007-01-02 10:44:00,97.797,97.804,97.772,97.772,243699999.0
2007-01-02 10:45:00,97.779,97.792,97.767,97.782,298100000.0
2007-01-02 10:46:00,97.766,97.78,97.758,97.777,135400001.0
2007-01-02 10:47:00,97.789,97.801,97.773,97.792,231400001.0
2007-01-02 10:48:00,97.795,97.8,97.767,97.783,223399997.0
2007-01-02 10:49:00,97.795,97.795,97.767,97.769,233900003.0
2007-01-02 10:50:00,97.789,97.797,97.766,97.78,175600001.0
2007-01-02 10:51:00,97.763,97.791,97.763,97.788,170800002.0
2007-01-02 10:52:00,97.775,97.775,97.753,97.757,184600000.0
2007-01-02 10:53:00,97.771,97.787,97.765,97.767,287300003.0
2007-01-02 10:54:00,97.756,97.79,97.737,97.775,250099999.0
2007-01-02 10:55:00,97.777,97.79,97.764,97.765,207699998.0
2007-01-02 10:56:00,97.754,97.759,97.728,97.745,138000001.0
2007-01-02 10:57:00,97.762,97.765,97.744,97.75,358400001.0
2007-01-02 10:58:00,97.77,97.793,97.757,97.777,239600000.0
2007-01-02 10:59:00,97.78,97.792,97.764,97.77,119399999.0
2007-01-02 11:00:00,97.783,97.804,97.754,97.765,185099999.0
2007-01-02 11:01:00,97.769,97.787,97.741,97.787,255900000.0
2007-01-02 11:02:00,97.787,97.807,97.784,97.797,250700000.0
2007-01-02 11:03:00,97.775,97.79,97.743,97.759,136499997.0
2007-01-02 11:04:00,97.765,97.765,97.741,97.741,212100000.0
2007-01-02 11:05:00,97.752,97.781,97.752,97.765,323499998.0
2007-01-02 11:06:00,97.747,97.761,97.725,97.752,135399998.0
2007-01-02 11:07:00,97.75,97.766,97.737,97.756,249299999.0
2007-01-02 11:08:00,97.719,97.743,97.691,97.701,237499998.0
2007-01-02 11:09:00,97.714,97.725,97.696,97.705,321000004.0
2007-01-02 11:10:00,97.698,97.721,97.698,97.714,194599999.0
2007-01-02 11:11:00,97.705,97.715,97.68,97.692,362400002.0
2007-01-02 11:12:00,97.697,97.697,97.656,97.656,186499997.0
2007-01-02 11:13:00,97.663,97.672,97.646,97.652,270600003.0
2007-01-02 11:14:00,97.682,97.685,97.658,97.662,298600001.0
2007-01-02 11:15:00,97.658,97.689,97.658,97.678,317700002.0
2007-01-02 11:16:00,97.677,97.72,97.667,97.72,315500001.0
2007-01-02 11:17:00,97.705,97.73,97.704,97.718,208599997.0
2007-01-02 11:18:00,97.696,97.713,97.684,97.702,339599998.0
2007-01-02 11:19:00,97.69,97.744,97.69,97.74,174999997.0
2007-01-02 11:20:00,97.727,97.768,97.727,97.734,429700000.0
2007-01-02 11:21:00,97.703,97.725,97.688,97.688,407999993.0
2007-01-02 11:22:00,97.677,97.721,97.675,97.721,234900004.0
2007-01-02 11:23:00,97.707,97.723,97.702,97.709,232500000.0
2007-01-02 11:24:00,97.716,97.737,97.707,97.716,267100001.0
2007-01-02 11:25:00,97.756,97.788,97.746,97.788,273700001.0
2007-01-02 11:26:00,97.829,97.866,97.802,97.845,311699999.0
2007-01-02 11:27:00,97.853,97.871,97.823,97.855,168000001.0
2007-01-02 11:28:00,97.847,97.867,97.83,97.846,139900001.0
2007-01-02 11:29:00,97.843,97.864,97.827,97.852,263699999.0
2007-01-02 11:30:00,97.849,97.876,97.837,97.862,384999997.0
2007-01-02 11:31:00,97.869,97.88,97.855,97.863,207899997.0
2007-01-02 11:32:00,97.889,97.915,97.884,97.898,221900003.0
2007-01-02 11:33:00,97.887,97.914,97.875,97.897,250400000.0
2007-01-02 11:34:00,97.894,97.894,97.864,97.871,316000002.0
2007-01-02 11:35:00,97.86,97.885,97.854,97.87,254200002.0
2007-01-02 11:36:00,97.882,97.882,97.853,97.853,189000002.0
2007-01-02 11:37:00,97.87,97.876,97.85,97.869,203799994.0
2007-01-02 11:38:00,97.861,97.861,97.818,97.824,252999995.0
2007-01-02 11:39:00,97.834,97.864,97.831,97.864,255900004.0
2007-01-02 11:40:00,97.86,97.883,97.849,97.875,259999997.0
2007-01-02 11:41:00,97.872,97.879,97.855,97.855,320499993.0
2007-01-02 11:42:00,97.872,97.89,97.859,97.872,157599999.0
2007-01-02 11:43:00,97.875,97.893,97.869,97.883,240300001.0
2007-01-02 11:44:00,97.88,97.886,97.859,97.864,334299998.0
2007-01-02 11:45:00,97.867,97.89,97.855,97.881,329699998.0
2007-01-02 11:46:00,97.88,97.888,97.863,97.875,204500000.0
2007-01-02 11:47:00,97.869,97.894,97.868,97.89,275700000.0
2007-01-02 11:48:00,97.865,97.888,97.858,97.878,201399996.0
2007-01-02 11:49:00,97.845,97.888,97.845,97.873,338399999.0
2007-01-02 11:50:00,97.85,97.875,97.845,97.873,174199998.0
2007-01-02 11:51:00,97.853,97.873,97.848,97.872,231199998.0
2007-01-02 11:52:00,97.878,97.878,97.855,97.858,295899993.0
2007-01-02 11:53:00,97.854,97.873,97.846,97.862,297900004.0
2007-01-02 11:54:00,97.858,97.86,97.84,97.84,170300002.0
2007-01-02 11:55:00,97.858,97.868,97.842,97.845,138399999.0
2007-01-02 11:56:00,97.848,97.863,97.832,97.856,150699998.0
2007-01-02 11:57:00,97.842,97.863,97.833,97.853,235700000.0
2007-01-02 11:58:00,97.851,97.864,97.831,97.845,165400001.0
2007-01-02 11:59:00,97.848,97.878,97.847,97.868,274000001.0
2007-01-02 12:00:00,97.852,97.872,97.842,97.872,366399999.0
2007-01-02 12:01:00,97.845,97.874,97.845,97.857,314599996.0
2007-01-02 12:02:00,97.837,97.857,97.816,97.853,226100000.0
2007-01-02 12:03:00,97.864,97.877,97.833,97.862,280999998.0
2007-01-02 12:04:00,97.873,97.883,97.858,97.882,208999999.0
2007-01-02 12:05:00,97.862,97.881,97.858,97.874,150000000.0
2007-01-02 12:06:00,97.859,97.876,97.851,97.87,154700001.0
2007-01-02 12:07:00,97.862,97.876,97.845,97.859,306899998.0
2007-01-02 12:08:00,97.854,97.881,97.851,97.881,218299999.0
2007-01-02 12:09:00,97.876,97.884,97.846,97.846,262500002.0
2007-01-02 12:10:00,97.861,97.881,97.858,97.875,306499997.0
2007-01-02 12:11:00,97.86,97.885,97.856,97.881,226300002.0
2007-01-02 12:12:00,97.882,97.888,97.859,97.859,319200004.0
2007-01-02 12:13:00,97.873,97.887,97.841,97.86,179599995.0
2007-01-02 12:14:00,97.869,97.876,97.859,97.865,255499998.0
2007-01-02 12:15:00,97.886,97.892,97.86,97.872,250200003.0
2007-01-02 12:16:00,97.854,97.878,97.854,97.874,242000000.0
2007-01-02 12:17:00,97.864,97.906,97.864,97.881,161599999.0
2007-01-02 12:18:00,97.875,97.875,97.837,97.847,188399998.0
2007-01-02 12:19:00,97.883,97.883,97.847,97.857,256300003.0
2007-01-02 12:20:00,97.855,97.866,97.84,97.853,269100003.0
2007-01-02 12:21:00,97.865,97.884,97.845,97.864,296699993.0
2007-01-02 12:22:00,97.878,97.899,97.866,97.899,83400000.0
2007-01-02 12:23:00,97.898,97.911,97.885,97.903,195499999.0
2007-01-02 12:24:00,97.893,97.893,97.86,97.872,194599999.0
2007-01-02 12:25:00,97.873,97.905,97.86,97.878,232299998.0
2007-01-02 12:26:00,97.892,97.898,97.87,97.888,290899998.0
2007-01-02 12:27:00,97.887,97.889,97.865,97.866,242200001.0
2007-01-02 12:28:00,97.877,97.893,97.869,97.887,233600002.0
2007-01-02 12:29:00,97.865,97.881,97.839,97.875,337599997.0
2007-01-02 12:30:00,97.875,97.891,97.858,97.861,193500002.0
2007-01-02 12:31:00,97.871,97.897,97.87,97.889,269199998.0
2007-01-02 12:32:00,97.88,97.899,97.877,97.899,267100003.0
2007-01-02 12:33:00,97.887,97.898,97.865,97.887,263800003.0
2007-01-02 12:34:00,97.889,97.892,97.864,97.872,253300000.0
2007-01-02 12:35:00,97.884,97.901,97.873,97.892,194899999.0
2007-01-02 12:36:00,97.891,97.895,97.864,97.879,145999999.0
2007-01-02 12:37:00,97.878,97.912,97.877,97.898,143200000.0
2007-01-02 12:38:00,97.905,97.911,97.873,97.895,161599999.0
2007-01-02 12:39:00,97.893,97.923,97.885,97.923,142300001.0
2007-01-02 12:40:00,97.923,97.942,97.911,97.913,202199996.0
2007-01-02 12:41:00,97.931,97.947,97.92,97.934,131700001.0
2007-01-02 12:42:00,97.934,97.939,97.904,97.939,231700000.0
2007-01-02 12:43:00,97.935,97.935,97.896,97.905,225499999.0
2007-01-02 12:44:00,97.922,97.932,97.91,97.932,190900000.0
2007-01-02 12:45:00,97.905,97.934,97.905,97.924,311299998.0
2007-01-02 12:46:00,97.924,97.947,97.907,97.947,296000001.0
2007-01-02 12:47:00,97.95,97.967,97.937,97.948,199200000.0
2007-01-02 12:48:00,97.961,97.966,97.935,97.944,291200001.0
2007-01-02 12:49:00,97.961,97.961,97.93,97.942,295699999.0
2007-01-02 12:50:00,97.948,97.967,97.925,97.95,194100002.0
2007-01-02 12:51:00,97.953,97.986,97.953,97.98,189600003.0
2007-01-02 12:52:00,97.951,97.993,97.95,97.974,223600000.0
2007-01-02 12:53:00,97.98,97.995,97.926,97.926,139699998.0
2007-01-02 12:54:00,97.965,97.983,97.956,97.981,131499998.0
2007-01-02 12:55:00,97.996,98.009,97.972,98.002,398699997.0
2007-01-02 12:56:00,97.984,98.035,97.984,98.024,160999999.0
2007-01-02 12:57:00,98.019,98.03,98.007,98.017,123899998.0
2007-01-02 12:58:00,98.007,98.039,98.007,98.025,185599999.0
2007-01-02 12:59:00,98.018,98.018,97.964,97.964,179099996.0
2007-01-02 13:00:00,97.981,98.009,97.974,98.002,295200004.0
2007-01-02 13:01:00,97.998,97.998,97.976,97.976,135100003.0
2007-01-02 13:02:00,98.003,98.003,97.98,97.983,259599997.0
2007-01-02 13:03:00,97.988,97.99,97.97,97.99,187599998.0
2007-01-02 13:04:00,97.972,97.987,97.951,97.972,263900002.0
2007-01-02 13:05:00,97.953,97.97,97.948,97.955,210400001.0
2007-01-02 13:06:00,97.971,97.979,97.948,97.954,253600000.0
2007-01-02 13:07:00,97.964,97.977,97.946,97.952,308000002.0
2007-01-02 13:08:00,97.972,97.993,97.967,97.979,255100001.0
2007-01-02 13:09:00,97.971,97.996,97.97,97.994,215900001.0
2007-01-02 13:10:00,97.992,97.999,97.976,97.976,302299998.0
2007-01-02 13:11:00,97.969,98.001,97.967,97.987,354199998.0
2007-01-02 13:12:00,97.978,97.996,97.973,97.984,279899996.0
2007-01-02 13:13:00,97.969,97.998,97.957,97.968,220300000.0
2007-01-02 13:14:00,97.967,97.986,97.944,97.944,300700001.0
2007-01-02 13:15:00,97.98,98.01,97.972,97.98,250899999.0
2007-01-02 13:16:00,97.988,98.012,97.981,98.012,180399998.0
2007-01-02 13:17:00,98.002,98.002,97.944,97.969,139799998.0
2007-01-02 13:18:00,97.99,98.011,97.99,98.011,85599999.0
2007-01-02 13:19:00,98.006,98.027,97.993,98.007,211500000.0
2007-01-02 13:20:00,98.001,98.02,97.999,98.01,117399997.0
2007-01-02 13:21:00,98.024,98.024,97.98,97.98,214700000.0
2007-01-02 13:22:00,97.987,98.011,97.975,97.981,346000000.0
2007-01-02 13:23:00,97.972,98.009,97.972,98.005,89300001.0
2007-01-02 13:24:00,98.003,98.003,97.974,97.974,168100000.0
2007-01-02 13:25:00,97.957,97.999,97.957,97.993,245599995.0
2007-01-02 13:26:00,97.984,98.0,97.967,97.97,244200000.0
2007-01-02 13:27:00,97.968,97.987,97.95,97.956,413700001.0
2007-01-02 13:28:00,97.984,97.999,97.968,97.999,312199999.0
2007-01-02 13:29:00,97.996,98.013,97.978,98.004,180999998.0
2007-01-02 13:30:00,98.005,98.009,97.97,97.989,203299995.0
2007-01-02 13:31:00,98.01,98.01,97.973,97.984,313000000.0
2007-01-02 13:32:00,97.981,98.007,97.981,98.007,278899999.0
2007-01-02 13:33:00,97.981,98.001,97.97,98.0,322699995.0
2007-01-02 13:34:00,97.99,98.04,97.989,98.015,293499997.0
2007-01-02 13:35:00,98.023,98.047,98.008,98.047,194799998.0
2007-01-02 13:36:00,98.029,98.044,98.011,98.011,115100000.0
2007-01-02 13:37:00,98.023,98.023,97.96,97.96,170699999.0
2007-01-02 13:38:00,97.967,97.98,97.948,97.97,116099999.0
2007-01-02 13:39:00,97.985,97.991,97.965,97.979,217000001.0
2007-01-02 13:40:00,97.979,97.991,97.967,97.991,172800002.0
2007-01-02 13:41:00,97.977,97.994,97.969,97.988,208499997.0
2007-01-02 13:42:00,97.98,97.989,97.958,97.967,235000000.0
2007-01-02 13:43:00,97.977,97.991,97.963,97.976,189299998.0
2007-01-02 13:44:00,97.983,97.988,97.97,97.97,103400000.0
2007-01-02 13:45:00,97.959,97.977,97.94,97.96,154099998.0
2007-01-02 13:46:00,97.936,97.963,97.932,97.96,263899994.0
2007-01-02 13:47:00,97.935,97.974,97.935,97.961,457800001.0
2007-01-02 13:48:00,97.933,97.953,97.916,97.934,107399998.0
2007-01-02 13:49:00,97.916,97.936,97.908,97.917,210400002.0
2007-01-02 13:50:00,97.921,97.946,97.911,97.946,266000000.0
2007-01-02 13:51:00,97.935,97.943,97.914,97.93,155900000.0
2007-01-02 13:52:00,97.934,97.95,97.918,97.925,262500000.0
2007-01-02 13:53:00,97.928,97.974,97.928,97.971,310099997.0
2007-01-02 13:54:00,97.951,97.983,97.937,97.983,207200000.0
2007-01-02 13:55:00,97.99,97.993,97.968,97.978,332599999.0
2007-01-02 13:56:00,97.998,98.012,97.982,98.0,211199995.0
2007-01-02 13:57:00,98.006,98.006,97.973,97.985,253800000.0
2007-01-02 13:58:00,98.001,98.016,97.982,97.995,340300000.0
2007-01-02 13:59:00,97.997,98.001,97.974,97.975,245800000.0
2007-01-02 14:00:00,97.983,98.005,97.969,97.992,205099999.0
2007-01-02 14:01:00,97.977,97.993,97.969,97.988,226499998.0
2007-01-02 14:02:00,97.985,97.986,97.958,97.977,177000000.0
2007-01-02 14:03:00,97.959,97.969,97.944,97.962,394199993.0
2007-01-02 14:04:00,97.967,97.967,97.938,97.938,287800007.0
2007-01-02 14:05:00,97.952,97.962,97.929,97.932,275300000.0
2007-01-02 14:06:00,97.938,97.954,97.917,97.939,198099998.0
2007-01-02 14:07:00,97.939,97.967,97.939,97.963,187400001.0
2007-01-02 14:08:00,97.962,97.968,97.938,97.951,212700002.0
2007-01-02 14:09:00,97.951,97.97,97.945,97.97,134300000.0
2007-01-02 14:10:00,97.955,97.975,97.94,97.973,123700000.0
2007-01-02 14:11:00,97.95,97.97,97.943,97.97,203199997.0
2007-01-02 14:12:00,97.965,97.991,97.956,97.991,235799998.0
2007-01-02 14:13:00,97.989,97.992,97.968,97.973,265800002.0
2007-01-02 14:14:00,97.991,97.991,97.968,97.985,137000000.0
2007-01-02 14:15:00,97.978,97.979,97.954,97.979,188300003.0
2007-01-02 14:16:00,97.949,97.981,97.949,97.981,129700000.0
2007-01-02 14:17:00,97.982,97.985,97.959,97.959,115600000.0
2007-01-02 14:18:00,97.967,97.988,97.956,97.976,234699999.0
2007-01-02 14:19:00,97.962,97.977,97.942,97.955,252800000.0
2007-01-02 14:20:00,97.949,97.964,97.927,97.953,134900002.0
2007-01-02 14:21:00,97.947,97.964,97.939,97.96,199699999.0
2007-01-02 14:22:00,97.94,97.976,97.94,97.959,152200000.0
2007-01-02 14:23:00,97.958,97.97,97.936,97.94,289100003.0
2007-01-02 14:24:00,97.95,97.974,97.937,97.973,173899998.0
2007-01-02 14:25:00,97.969,97.969,97.946,97.946,49200001.0
2007-01-02 14:26:00,97.952,97.983,97.946,97.973,174999995.0
2007-01-02 14:27:00,97.973,97.99,97.957,97.981,243999998.0
2007-01-02 14:28:00,97.963,97.985,97.954,97.957,281400001.0
2007-01-02 14:29:00,97.97,97.987,97.962,97.974,340999994.0
2007-01-02 14:30:00,97.97,97.998,97.953,97.953,188400001.0
2007-01-02 14:31:00,97.96,97.99,97.926,97.99,339300003.0
2007-01-02 14:32:00,97.986,97.992,97.964,97.969,215400001.0
2007-01-02 14:33:00,97.972,97.993,97.972,97.993,156200001.0
2007-01-02 14:34:00,97.982,97.99,97.962,97.967,254499999.0
2007-01-02 14:35:00,97.992,98.007,97.979,97.983,325400004.0
2007-01-02 14:36:00,97.988,97.996,97.965,97.977,255899998.0
2007-01-02 14:37:00,98.003,98.007,97.986,97.988,203300001.0
2007-01-02 14:38:00,98.014,98.014,97.992,97.992,68200000.0
2007-01-02 14:39:00,98.026,98.026,97.99,97.994,273600001.0
2007-01-02 14:40:00,98.008,98.02,98.002,98.015,58900002.0
2007-01-02 14:41:00,98.001,98.024,97.99,98.01,176299999.0
2007-01-02 14:42:00,98.003,98.008,97.983,97.985,405600004.0
2007-01-02 14:43:00,98.005,98.005,97.968,97.985,257599999.0
2007-01-02 14:44:00,97.982,98.008,97.979,98.006,296599997.0
2007-01-02 14:45:00,98.005,98.016,97.993,98.005,275599999.0
2007-01-02 14:46:00,97.995,98.004,97.975,97.991,215099997.0
2007-01-02 14:47:00,98.005,98.005,97.968,97.984,146300000.0
2007-01-02 14:48:00,97.981,97.995,97.967,97.981,187100001.0
2007-01-02 14:49:00,97.964,97.983,97.95,97.97,255500001.0
2007-01-02 14:50:00,97.961,97.99,97.953,97.984,222499997.0
2007-01-02 14:51:00,97.981,97.994,97.922,97.932,178300001.0
2007-01-02 14:52:00,97.929,97.943,97.916,97.939,317099995.0
2007-01-02 14:53:00,97.915,97.944,97.915,97.94,284899997.0
2007-01-02 14:54:00,97.94,97.942,97.91,97.925,173500000.0
2007-01-02 14:55:00,97.949,97.959,97.932,97.933,348000005.0
2007-01-02 14:56:00,97.94,97.957,97.935,97.95,315400000.0
2007-01-02 14:57:00,97.95,97.965,97.927,97.942,203600000.0
2007-01-02 14:58:00,97.961,97.97,97.945,97.961,278300001.0
2007-01-02 14:59:00,97.949,97.969,97.925,97.966,212599999.0
2007-01-02 15:00:00,97.976,97.989,97.968,97.969,207299998.0
2007-01-02 15:01:00,97.999,98.011,97.986,97.997,128599995.0
2007-01-02 15:02:00,97.993,97.994,97.974,97.974,115500000.0
2007-01-02 15:03:00,97.992,98.008,97.977,98.004,348599998.0
2007-01-02 15:04:00,97.979,98.0,97.977,98.0,224800001.0
2007-01-02 15:05:00,97.992,97.992,97.965,97.989,200500001.0
2007-01-02 15:06:00,97.948,97.966,97.947,97.959,81099999.0
2007-01-02 15:07:00,97.96,97.97,97.949,97.951,104299999.0
2007-01-02 15:08:00,97.98,97.997,97.96,97.974,251599998.0
2007-01-02 15:09:00,97.98,97.992,97.98,97.988,40600000.0
2007-01-02 15:10:00,97.975,97.975,97.953,97.953,171599998.0
2007-01-02 15:11:00,97.945,97.973,97.945,97.955,284400000.0
2007-01-02 15:12:00,97.957,97.957,97.93,97.944,146899999.0
2007-01-02 15:13:00,97.932,97.952,97.927,97.945,201599999.0
2007-01-02 15:14:00,97.928,97.946,97.916,97.94,180699998.0
2007-01-02 15:15:00,97.922,97.95,97.914,97.95,318300003.0
2007-01-02 15:16:00,97.938,97.946,97.916,97.916,352999999.0
2007-01-02 15:17:00,97.926,97.941,97.909,97.909,162099999.0
2007-01-02 15:18:00,97.906,97.926,97.893,97.908,128899999.0
2007-01-02 15:19:00,97.924,97.937,97.906,97.925,335600002.0
2007-01-02 15:20:00,97.914,97.936,97.904,97.936,250600001.0
2007-01-02 15:21:00,97.913,97.942,97.906,97.913,313799998.0
2007-01-02 15:22:00,97.917,97.918,97.857,97.903,164299998.0
2007-01-02 15:23:00,97.918,97.925,97.9,97.9,310099998.0
2007-01-02 15:24:00,97.899,97.913,97.873,97.893,197300003.0
2007-01-02 15:25:00,97.878,97.897,97.859,97.87,383200002.0
2007-01-02 15:26:00,97.854,97.874,97.84,97.866,134400001.0
2007-01-02 15:27:00,97.866,97.885,97.851,97.871,295300000.0
2007-01-02 15:28:00,97.884,97.901,97.867,97.876,198799998.0
2007-01-02 15:29:00,97.853,97.875,97.851,97.859,204299999.0
2007-01-02 15:30:00,97.868,97.924,97.861,97.924,126600000.0
2007-01-02 15:31:00,97.907,97.94,97.907,97.909,253899998.0
2007-01-02 15:32:00,97.894,97.916,97.884,97.899,146399999.0
2007-01-02 15:33:00,97.915,97.943,97.915,97.93,130299999.0
2007-01-02 15:34:00,97.922,97.922,97.867,97.875,384599997.0
2007-01-02 15:35:00,97.878,97.911,97.878,97.9,202300006.0
2007-01-02 15:36:00,97.886,97.902,97.877,97.877,232900002.0
2007-01-02 15:37:00,97.89,97.89,97.871,97.885,179300001.0
2007-01-02 15:38:00,97.857,97.882,97.852,97.878,168900000.0
2007-01-02 15:39:00,97.886,97.896,97.859,97.875,282599997.0
2007-01-02 15:40:00,97.882,97.89,97.856,97.89,221000001.0
2007-01-02 15:41:00,97.895,97.895,97.873,97.88,104599998.0
2007-01-02 15:42:00,97.869,97.886,97.855,97.866,231799999.0
2007-01-02 15:43:00,97.853,97.885,97.837,97.885,203599997.0
2007-01-02 15:44:00,97.884,97.884,97.851,97.867,124299998.0
2007-01-02 15:45:00,97.881,97.888,97.86,97.861,180700002.0
2007-01-02 15:46:00,97.836,97.863,97.83,97.845,169199997.0
2007-01-02 15:47:00,97.831,97.877,97.831,97.864,226100001.0
2007-01-02 15:48:00,97.854,97.867,97.837,97.846,125999996.0
2007-01-02 15:49:00,97.845,97.881,97.845,97.875,262400000.0
2007-01-02 15:50:00,97.872,97.872,97.84,97.85,95400000.0
2007-01-02 15:51:00,97.859,97.872,97.842,97.858,423800001.0
2007-01-02 15:52:00,97.862,97.871,97.84,97.852,341300000.0
2007-01-02 15:53:00,97.852,97.872,97.842,97.869,202699999.0
2007-01-02 15:54:00,97.854,97.877,97.825,97.845,243400001.0
2007-01-02 15:55:00,97.851,97.868,97.851,97.865,194999999.0
2007-01-02 15:56:00,97.86,97.88,97.826,97.854,104600001.0
2007-01-02 15:57:00,97.888,97.888,97.861,97.861,409099997.0
2007-01-02 15:58:00,97.838,97.861,97.83,97.843,252599998.0
2007-01-02 15:59:00,97.87,97.887,97.852,97.873,175099998.0
2007-01-02 16:00:00,97.873,97.884,97.856,97.864,201400000.0
2007-01-02 16:01:00,97.858,97.886,97.858,97.877,159400003.0
2007-01-02 16:02:00,97.872,97.891,97.866,97.874,302999996.0
2007-01-02 16:03:00,97.866,97.884,97.864,97.864,61100002.0
2007-01-02 16:04:00,97.868,97.868,97.844,97.86,251900002.0
2007-01-02 16:05:00,97.857,97.857,97.831,97.835,277300003.0
2007-01-02 16:06:00,97.847,97.848,97.82,97.835,210599999.0
2007-01-02 16:07:00,97.835,97.854,97.835,97.847,187900000.0
2007-01-02 16:08:00,97.835,97.847,97.824,97.839,193299999.0
2007-01-02 16:09:00,97.841,97.851,97.826,97.829,135300000.0
2007-01-02 16:10:00,97.829,97.853,97.826,97.853,302700000.0
2007-01-02 16:11:00,97.848,97.863,97.835,97.849,165099999.0
2007-01-02 16:12:00,97.857,97.864,97.846,97.862,154300000.0
2007-01-02 16:13:00,97.829,97.862,97.796,97.836,239099997.0
2007-01-02 16:14:00,97.832,97.856,97.824,97.855,179700004.0
2007-01-02 16:15:00,97.852,97.852,97.81,97.816,195000001.0
2007-01-02 16:16:00,97.835,97.852,97.824,97.826,246000004.0
2007-01-02 16:17:00,97.834,97.855,97.804,97.835,190100002.0
2007-01-02 16:18:00,97.855,97.863,97.843,97.843,167300001.0
2007-01-02 16:19:00,97.862,97.87,97.852,97.853,191700004.0
2007-01-02 16:20:00,97.873,97.873,97.845,97.858,246299999.0
2007-01-02 16:21:00,97.86,97.877,97.854,97.877,321200000.0
2007-01-02 16:22:00,97.882,97.895,97.854,97.859,265200001.0
2007-01-02 16:23:00,97.851,97.872,97.843,97.858,298200002.0
2007-01-02 16:24:00,97.875,97.875,97.843,97.855,320200002.0
2007-01-02 16:25:00,97.865,97.877,97.849,97.849,199400001.0
2007-01-02 16:26:00,97.849,97.886,97.849,97.883,226199998.0
2007-01-02 16:27:00,97.893,97.897,97.867,97.871,297099998.0
2007-01-02 16:28:00,97.88,97.899,97.87,97.891,154700002.0
2007-01-02 16:29:00,97.883,97.91,97.877,97.896,291299992.0
2007-01-02 16:30:00,97.888,97.91,97.885,97.91,146999997.0
2007-01-02 16:31:00,97.902,97.925,97.894,97.925,230099998.0
2007-01-02 16:32:00,97.919,97.92,97.886,97.886,150399997.0
2007-01-02 16:33:00,97.917,97.923,97.897,97.897,169699998.0
2007-01-02 16:34:00,97.905,97.919,97.888,97.888,167400002.0
2007-01-02 16:35:00,97.898,97.93,97.898,97.91,129400000.0
2007-01-02 16:36:00,97.912,97.928,97.901,97.908,270500000.0
2007-01-02 16:37:00,97.935,97.95,97.923,97.932,296099999.0
2007-01-02 16:38:00,97.924,97.941,97.897,97.905,197799998.0
2007-01-02 16:39:00,97.893,97.921,97.893,97.921,126000000.0
2007-01-02 16:40:00,97.917,97.921,97.898,97.921,295399996.0
2007-01-02 16:41:00,97.916,97.916,97.886,97.886,192800001.0
2007-01-02 16:42:00,97.909,97.925,97.891,97.909,254299999.0
2007-01-02 16:43:00,97.905,97.905,97.872,97.88,268400002.0
2007-01-02 16:44:00,97.893,97.906,97.874,97.895,211099999.0
2007-01-02 16:45:00,97.897,97.911,97.884,97.895,275200001.0
2007-01-02 16:46:00,97.92,97.92,97.893,97.899,165299999.0
2007-01-02 16:47:00,97.915,97.925,97.895,97.913,161200000.0
2007-01-02 16:48:00,97.912,97.913,97.884,97.884,321799993.0
2007-01-02 16:49:00,97.872,97.911,97.872,97.906,171400003.0
2007-01-02 16:50:00,97.895,97.913,97.887,97.904,305800002.0
2007-01-02 16:51:00,97.881,97.913,97.881,97.899,310600001.0
2007-01-02 16:52:00,97.901,97.918,97.871,97.881,259099997.0
2007-01-02 16:53:00,97.91,97.911,97.882,97.882,232500000.0
2007-01-02 16:54:00,97.89,97.911,97.87,97.893,191200000.0
2007-01-02 16:55:00,97.915,97.92,97.891,97.891,236800002.0
2007-01-02 16:56:00,97.904,97.916,97.891,97.912,281100005.0
2007-01-02 16:57:00,97.918,97.918,97.889,97.893,259200002.0
2007-01-02 16:58:00,97.891,97.91,97.868,97.892,70299999.0
2007-01-02 16:59:00,97.893,97.933,97.893,97.924,177900000.0
2007-01-02 17:00:00,97.932,97.932,97.897,97.92,224500002.0
2007-01-02 17:01:00,97.903,97.928,97.884,97.928,227499999.0
2007-01-02 17:02:00,97.923,97.923,97.889,97.899,118400001.0
2007-01-02 17:03:00,97.908,97.908,97.87,97.876,352899998.0
2007-01-02 17:04:00,97.903,97.903,97.871,97.871,166299999.0
2007-01-02 17:05:00,97.887,97.9,97.867,97.9,309200002.0
2007-01-02 17:06:00,97.878,97.9,97.868,97.9,258000004.0
2007-01-02 17:07:00,97.879,97.896,97.856,97.871,156800000.0
2007-01-02 17:08:00,97.871,97.871,97.847,97.867,217800003.0
2007-01-02 17:09:00,97.872,97.887,97.856,97.877,160599997.0
2007-01-02 17:10:00,97.878,97.899,97.865,97.887,295199995.0
2007-01-02 17:11:00,97.888,97.901,97.862,97.874,116100000.0
2007-01-02 17:12:00,97.884,97.894,97.857,97.869,219599998.0
2007-01-02 17:13:00,97.879,97.902,97.866,97.893,315899998.0
2007-01-02 17:14:00,97.89,97.917,97.88,97.905,345400000.0
2007-01-02 17:15:00,97.885,97.908,97.877,97.888,174500002.0
2007-01-02 17:16:00,97.898,97.9,97.873,97.888,157399997.0
2007-01-02 17:17:00,97.889,97.898,97.873,97.883,171100002.0
2007-01-02 17:18:00,97.872,97.897,97.872,97.897,191099997.0
2007-01-02 17:19:00,97.883,97.896,97.864,97.89,291400000.0
2007-01-02 17:20:00,97.87,97.888,97.864,97.88,130699999.0
2007-01-02 17:21:00,97.869,97.869,97.828,97.828,158999999.0
2007-01-02 17:22:00,97.849,97.863,97.836,97.836,105700000.0
2007-01-02 17:23:00,97.846,97.865,97.832,97.847,209399997.0
2007-01-02 17:24:00,97.848,97.853,97.824,97.845,332199999.0
2007-01-02 17:25:00,97.847,97.858,97.834,97.839,215200004.0
2007-01-02 17:26:00,97.858,97.876,97.854,97.867,258900001.0
2007-01-02 17:27:00,97.858,97.871,97.846,97.851,134699999.0
2007-01-02 17:28:00,97.865,97.873,97.851,97.855,247700005.0
2007-01-02 17:29:00,97.854,97.879,97.85,97.859,309599999.0
2007-01-02 17:30:00,97.854,97.871,97.84,97.85,243800000.0
2007-01-02 17:31:00,97.859,97.872,97.843,97.849,203700001.0
2007-01-02 17:32:00,97.872,97.872,97.834,97.856,253199998.0
2007-01-02 17:33:00,97.871,97.871,97.841,97.863,217399998.0
2007-01-02 17:34:00,97.846,97.871,97.846,97.85,152899999.0
2007-01-02 17:35:00,97.857,97.875,97.856,97.873,220600002.0
2007-01-02 17:36:00,97.879,97.884,97.859,97.874,177999999.0
2007-01-02 17:37:00,97.854,97.872,97.839,97.866,218000000.0
2007-01-02 17:38:00,97.863,97.874,97.848,97.861,208100000.0
2007-01-02 17:39:00,97.864,97.878,97.854,97.859,86099998.0
2007-01-02 17:40:00,97.849,97.878,97.843,97.878,246900002.0
2007-01-02 17:41:00,97.877,97.882,97.853,97.87,434200006.0
2007-01-02 17:42:00,97.856,97.873,97.85,97.865,216699998.0
2007-01-02 17:43:00,97.856,97.881,97.839,97.868,215500000.0
2007-01-02 17:44:00,97.87,97.87,97.841,97.855,226299997.0
2007-01-02 17:45:00,97.865,97.865,97.833,97.833,187100001.0
2007-01-02 17:46:00,97.832,97.845,97.823,97.823,108600000.0
2007-01-02 17:47:00,97.857,97.864,97.829,97.83,385799997.0
2007-01-02 17:48:00,97.835,97.852,97.831,97.852,110299999.0
2007-01-02 17:49:00,97.852,97.866,97.831,97.832,235000001.0
2007-01-02 17:50:00,97.854,97.866,97.832,97.853,156899999.0
2007-01-02 17:51:00,97.858,97.858,97.832,97.84,225499998.0
2007-01-02 17:52:00,97.853,97.866,97.842,97.847,225300002.0
2007-01-02 17:53:00,97.832,97.866,97.832,97.852,204300001.0
2007-01-02 17:54:00,97.847,97.847,97.815,97.827,138499999.0
2007-01-02 17:55:00,97.828,97.845,97.818,97.835,320500003.0
2007-01-02 17:56:00,97.841,97.845,97.824,97.826,153100001.0
2007-01-02 17:57:00,97.845,97.865,97.832,97.834,305699999.0
2007-01-02 17:58:00,97.855,97.873,97.839,97.851,163400002.0
2007-01-02 17:59:00,97.852,97.905,97.852,97.905,144000001.0
2007-01-02 18:00:00,97.898,97.898,97.875,97.895,253999997.0
2007-01-02 18:01:00,97.879,97.941,97.879,97.941,1760099999.0
2007-01-02 18:02:00,97.97,97.98,97.96,97.98,2139899985.0
2007-01-02 18:04:00,97.99,97.99,97.98,97.98,2139899985.0
2007-01-02 18:05:00,97.99,97.99,97.98,97.98,2139899985.0
2007-01-02 18:06:00,97.919,97.94,97.898,97.925,2139899985.0
2007-01-02 18:07:00,98.0,98.0,97.98,97.98,1506799997.0
2007-01-02 18:08:00,97.97,97.98,97.97,97.98,1506799997.0
2007-01-02 18:09:00,97.97,97.98,97.97,97.98,1506799997.0
2007-01-02 18:10:00,97.909,97.91,97.868,97.882,1506799997.0
2007-01-02 18:11:00,97.889,97.911,97.873,97.877,1034199996.0
2007-01-02 18:12:00,97.905,97.905,97.868,97.868,1118799994.0
2007-01-02 18:13:00,97.867,97.904,97.858,97.876,1904699997.0
2007-01-02 18:14:00,97.94,97.95,97.93,97.93,1110399990.0
2007-01-02 18:15:00,97.94,97.96,97.93,97.95,1110399990.0
2007-01-02 18:16:00,97.94,97.95,97.94,97.94,1110399990.0
2007-01-02 18:17:00,97.852,97.897,97.852,97.889,1110399990.0
2007-01-02 18:18:00,97.891,97.907,97.877,97.881,1073699999.0
2007-01-02 18:19:00,97.891,97.92,97.872,97.908,1710599999.0
2007-01-02 18:20:00,97.911,97.927,97.887,97.895,1743499996.0
2007-01-02 18:21:00,97.904,97.916,97.886,97.9,1900199993.0
2007-01-02 18:22:00,97.908,97.915,97.891,97.907,1335199996.0
2007-01-02 18:23:00,97.96,97.98,97.96,97.98,2075100001.0
2007-01-02 18:24:00,97.895,97.918,97.885,97.904,2075100001.0
2007-01-02 18:25:00,97.892,97.929,97.877,97.885,2098899984.0
2007-01-02 18:26:00,97.899,97.917,97.877,97.879,2001099998.0
2007-01-02 18:27:00,97.879,97.919,97.879,97.903,1325299998.0
2007-01-02 18:28:00,97.901,97.92,97.888,97.888,1787299991.0
2007-01-02 18:29:00,97.907,97.93,97.889,97.917,1216699992.0
2007-01-02 18:30:00,97.935,97.935,97.901,97.905,943799996.0
2007-01-02 18:31:00,97.907,97.923,97.889,97.904,1478299984.0
2007-01-02 18:32:00,97.899,97.916,97.886,97.905,1673799998.0
2007-01-02 18:34:00,98.01,98.01,98.01,98.01,1752899995.0
2007-01-02 18:35:00,97.917,97.935,97.902,97.92,1752899995.0
2007-01-02 18:36:00,97.918,97.95,97.918,97.926,986300000.0
2007-01-02 18:37:00,97.942,97.943,97.905,97.921,946100003.0
2007-01-02 18:38:00,97.943,97.948,97.902,97.945,941300004.0
2007-01-02 18:39:00,97.928,97.95,97.923,97.94,1087599996.0
2007-01-02 18:40:00,97.921,97.953,97.91,97.924,1849800000.0
2007-01-02 18:41:00,97.926,97.937,97.909,97.912,799700003.0
2007-01-02 18:42:00,97.93,97.942,97.913,97.915,1358599987.0
2007-01-02 18:43:00,97.93,97.931,97.902,97.909,493500000.0
2007-01-02 18:44:00,97.904,97.928,97.894,97.911,960699998.0
2007-01-02 18:45:00,97.914,97.93,97.894,97.898,775299998.0
2007-01-02 18:46:00,97.906,97.944,97.906,97.933,764000002.0
2007-01-02 18:47:00,97.945,97.945,97.925,97.925,271899999.0
2007-01-02 18:48:00,97.922,97.945,97.922,97.942,506800005.0
2007-01-02 18:49:00,97.935,97.935,97.898,97.91,666899993.0
2007-01-02 18:50:00,97.923,97.939,97.903,97.921,909800001.0
2007-01-02 18:51:00,97.939,97.956,97.915,97.915,1025100000.0
2007-01-02 18:52:00,97.932,97.965,97.923,97.962,1379500005.0
2007-01-02 18:53:00,97.953,97.969,97.935,97.965,1386699987.0
2007-01-02 18:54:00,97.951,97.975,97.946,97.963,1462099999.0
2007-01-02 18:55:00,97.961,97.961,97.927,97.935,1882499993.0
2007-01-02 18:56:00,97.955,97.968,97.934,97.952,266100000.0
2007-01-02 18:57:00,97.95,97.968,97.943,97.961,487300000.0
2007-01-02 18:58:00,97.963,97.966,97.942,97.951,1034099997.0
2007-01-02 18:59:00,97.95,97.976,97.948,97.972,1103999992.0
2007-01-02 19:00:00,97.967,97.967,97.942,97.942,368499998.0
2007-01-02 19:01:00,97.968,97.991,97.957,97.957,462899995.0
2007-01-02 19:02:00,97.958,97.976,97.955,97.968,198800000.0
2007-01-02 19:03:00,97.963,97.967,97.945,97.964,477499998.0
2007-01-02 19:04:00,97.965,97.972,97.943,97.952,559099993.0
2007-01-02 19:05:00,97.968,97.98,97.955,97.962,511500000.0
2007-01-02 19:06:00,97.971,98.0,97.966,97.99,1237999996.0
2007-01-02 19:07:00,97.973,97.993,97.951,97.967,1181699988.0
2007-01-02 19:08:00,97.938,97.967,97.927,97.965,1725099999.0
2007-01-02 19:09:00,97.975,97.985,97.951,97.98,931499996.0
2007-01-02 19:10:00,97.983,97.983,97.95,97.971,211099996.0
2007-01-02 19:11:00,97.971,97.98,97.952,97.965,503600001.0
2007-01-02 19:12:00,97.954,97.981,97.954,97.981,284299994.0
2007-01-02 19:13:00,97.975,97.975,97.92,97.92,439699992.0
2007-01-02 19:14:00,97.937,97.947,97.921,97.93,275799998.0
2007-01-02 19:15:00,97.925,97.945,97.907,97.945,1151800001.0
2007-01-02 19:16:00,97.945,97.95,97.929,97.933,387500000.0
2007-01-02 19:17:00,97.932,97.946,97.919,97.945,798199999.0
2007-01-02 19:18:00,97.926,97.957,97.921,97.938,625199995.0
2007-01-02 19:19:00,97.935,97.954,97.911,97.932,1258100002.0
2007-01-02 19:20:00,97.946,97.961,97.93,97.958,713000002.0
2007-01-02 19:21:00,97.952,97.96,97.935,97.94,861199998.0
2007-01-02 19:22:00,97.95,97.967,97.938,97.947,240899997.0
2007-01-02 19:23:00,97.965,97.976,97.948,97.955,1561699993.0
2007-01-02 19:24:00,97.975,97.987,97.962,97.981,822300004.0
2007-01-02 19:25:00,97.976,97.985,97.947,97.951,1219900001.0
2007-01-02 19:26:00,97.964,97.988,97.947,97.955,1845299986.0
2007-01-02 19:27:00,97.989,98.0,97.973,97.979,1321499997.0
2007-01-02 19:28:00,97.99,97.998,97.966,97.985,936000002.0
2007-01-02 19:29:00,97.997,97.997,97.962,97.968,410199996.0
2007-01-02 19:30:00,97.974,97.999,97.962,97.987,1054499997.0
2007-01-02 19:31:00,97.995,97.999,97.972,97.987,431199996.0
2007-01-02 19:32:00,98.001,98.006,97.977,97.989,1000599989.0
2007-01-02 19:33:00,97.987,98.006,97.982,97.998,860800007.0
2007-01-02 19:34:00,97.997,98.001,97.969,97.973,1245400004.0
2007-01-02 19:35:00,97.988,97.995,97.957,97.969,805899997.0
2007-01-02 19:36:00,97.966,97.988,97.961,97.985,587900003.0
2007-01-02 19:37:00,97.985,97.999,97.968,97.98,186600001.0
2007-01-02 19:38:00,97.982,97.993,97.967,97.973,815999996.0
2007-01-02 19:39:00,97.974,97.998,97.971,97.985,921799998.0
2007-01-02 19:40:00,97.966,97.994,97.965,97.985,812299994.0
2007-01-02 19:41:00,97.975,97.993,97.965,97.978,1191399994.0
2007-01-02 19:42:00,97.96,97.983,97.958,97.973,748400000.0
2007-01-02 19:43:00,97.955,97.975,97.945,97.975,282499997.0
2007-01-02 19:44:00,97.955,97.987,97.955,97.966,752900005.0
2007-01-02 19:45:00,97.97,97.99,97.962,97.99,393600002.0
2007-01-02 19:46:00,97.97,97.99,97.966,97.982,419599998.0
2007-01-02 19:47:00,97.968,97.995,97.958,97.995,244799995.0
2007-01-02 19:48:00,97.976,97.993,97.967,97.983,1020999994.0
2007-01-02 19:49:00,97.975,97.985,97.952,97.963,892699987.0
2007-01-02 19:50:00,97.962,97.981,97.945,97.961,404499997.0
2007-01-02 19:51:00,97.94,97.969,97.94,97.963,587400001.0
2007-01-02 19:52:00,97.963,97.97,97.94,97.947,497500005.0
2007-01-02 19:53:00,97.966,97.975,97.941,97.967,524099995.0
2007-01-02 19:54:00,97.973,97.987,97.953,97.965,855899996.0
2007-01-02 19:55:00,97.972,97.995,97.968,97.994,298200001.0
2007-01-02 19:56:00,97.995,97.995,97.961,97.969,386200003.0
2007-01-02 19:57:00,97.985,97.997,97.958,97.984,635699996.0
2007-01-02 19:58:00,97.995,98.0,97.96,97.977,855499991.0
2007-01-02 19:59:00,97.987,98.008,97.977,97.989,829299993.0
2007-01-02 20:00:00,97.99,97.99,97.952,97.97,387299999.0
2007-01-02 20:01:00,97.987,98.0,97.972,97.995,496599994.0
2007-01-02 20:02:00,97.995,98.008,97.975,97.976,535299996.0
2007-01-02 20:03:00,97.984,98.003,97.966,97.984,490599998.0
2007-01-02 20:04:00,97.992,98.004,97.981,97.994,515799996.0
2007-01-02 20:05:00,97.998,98.003,97.978,97.983,405299995.0
2007-01-02 20:06:00,97.984,97.989,97.939,97.939,627000002.0
2007-01-02 20:07:00,97.954,97.967,97.939,97.962,424899995.0
2007-01-02 20:08:00,97.968,97.968,97.938,97.952,828600001.0
2007-01-02 20:09:00,97.957,97.972,97.942,97.946,501700000.0
2007-01-02 20:10:00,97.966,97.97,97.945,97.945,667999995.0
2007-01-02 20:11:00,97.939,97.961,97.916,97.955,1324799996.0
2007-01-02 20:12:00,97.947,97.968,97.926,97.938,1441999995.0
2007-01-02 20:13:00,97.95,97.97,97.93,97.951,892400004.0
2007-01-02 20:14:00,97.945,97.95,97.912,97.927,590200000.0
2007-01-02 20:15:00,97.945,97.955,97.926,97.932,979399998.0
2007-01-02 20:16:00,97.954,97.961,97.931,97.931,1449199999.0
2007-01-02 20:17:00,97.933,97.953,97.933,97.953,301199996.0
2007-01-02 20:18:00,97.957,97.957,97.932,97.932,201400001.0
2007-01-02 20:19:00,97.939,97.947,97.913,97.931,1615499994.0
2007-01-02 20:20:00,97.925,97.945,97.914,97.939,1682000004.0
2007-01-02 20:21:00,97.942,97.945,97.921,97.924,394499999.0
2007-01-02 20:22:00,97.935,97.949,97.917,97.926,764999994.0
2007-01-02 20:23:00,97.928,97.946,97.909,97.942,870799996.0
2007-01-02 20:24:00,97.926,97.946,97.919,97.945,574099997.0
2007-01-02 20:25:00,97.949,97.961,97.929,97.929,805100005.0
2007-01-02 20:26:00,97.954,97.963,97.936,97.937,489599997.0
2007-01-02 20:27:00,97.941,97.953,97.914,97.943,1020199996.0
2007-01-02 20:28:00,97.945,97.958,97.926,97.945,2123600002.0
2007-01-02 20:29:00,97.94,97.94,97.93,97.94,1408799999.0
2007-01-02 20:30:00,97.95,97.95,97.93,97.93,1408799999.0
2007-01-02 20:31:00,97.947,97.948,97.912,97.935,1408799999.0
2007-01-02 20:32:00,97.952,97.964,97.938,97.938,2015599985.0
2007-01-02 20:33:00,97.933,97.95,97.91,97.95,589700000.0
2007-01-02 20:34:00,97.929,97.945,97.905,97.923,375399995.0
2007-01-02 20:35:00,97.917,97.943,97.915,97.939,577000001.0
2007-01-02 20:36:00,97.922,97.945,97.912,97.945,490499997.0
2007-01-02 20:37:00,97.927,97.95,97.917,97.942,556199998.0
2007-01-02 20:38:00,97.921,97.941,97.912,97.94,1383399992.0
2007-01-02 20:39:00,97.941,97.952,97.921,97.923,1082899991.0
2007-01-02 20:40:00,97.935,97.947,97.918,97.935,1372400000.0
2007-01-02 20:41:00,97.933,97.969,97.933,97.968,933200000.0
2007-01-02 20:42:00,97.96,97.975,97.933,97.954,949700004.0
2007-01-02 20:43:00,97.943,97.969,97.932,97.947,610300000.0
2007-01-02 20:44:00,97.931,97.948,97.909,97.92,1439300001.0
2007-01-02 20:45:00,97.94,97.95,97.923,97.923,960799995.0
2007-01-02 20:46:00,97.935,97.96,97.931,97.948,821900003.0
2007-01-02 20:47:00,97.927,97.961,97.927,97.95,1242699995.0
2007-01-02 20:48:00,97.932,97.954,97.927,97.946,892700004.0
2007-01-02 20:49:00,97.951,97.954,97.928,97.945,729600001.0
2007-01-02 20:50:00,97.95,97.957,97.923,97.928,789399995.0
2007-01-02 20:51:00,97.955,97.965,97.931,97.939,608700000.0
2007-01-02 20:52:00,97.951,97.969,97.93,97.959,722300009.0
2007-01-02 20:53:00,97.955,97.973,97.946,97.964,1459099997.0
2007-01-02 20:54:00,97.953,97.972,97.94,97.963,507800003.0
2007-01-02 20:55:00,97.958,97.978,97.947,97.956,1121099999.0
2007-01-02 20:56:00,97.925,97.951,97.919,97.937,1050099996.0
2007-01-02 20:57:00,97.924,97.958,97.919,97.946,1284500006.0
2007-01-02 20:58:00,97.97,97.97,97.96,97.96,638800003.0
2007-01-02 21:00:00,97.95,97.96,97.95,97.96,638800003.0
2007-01-02 21:01:00,97.95,97.96,97.95,97.96,638800003.0
2007-01-02 21:02:00,97.962,97.973,97.933,97.96,638800003.0
2007-01-02 21:03:00,97.976,97.978,97.958,97.958,562000001.0
2007-01-02 21:04:00,97.974,97.974,97.95,97.956,423399999.0
2007-01-02 21:05:00,97.968,97.977,97.951,97.956,416600000.0
2007-01-02 21:06:00,97.938,97.966,97.938,97.96,824500004.0
2007-01-02 21:07:00,97.941,97.97,97.94,97.967,595499996.0
2007-01-02 21:08:00,97.965,97.982,97.951,97.957,489000003.0
2007-01-02 21:09:00,97.95,97.965,97.933,97.934,424900000.0
2007-01-02 21:10:00,97.958,97.975,97.952,97.965,310999996.0
2007-01-02 21:11:00,97.951,97.97,97.95,97.965,473700005.0
2007-01-02 21:12:00,97.94,97.97,97.939,97.97,479500001.0
2007-01-02 21:13:00,97.946,97.966,97.933,97.95,1213999997.0
2007-01-02 21:14:00,97.949,97.972,97.944,97.964,1171399992.0
2007-01-02 21:15:00,97.952,97.968,97.941,97.956,961699998.0
2007-01-02 21:16:00,97.944,97.969,97.943,97.958,569600005.0
2007-01-02 21:17:00,97.96,97.965,97.935,97.955,1388799999.0
2007-01-02 21:18:00,97.942,97.964,97.936,97.963,779899998.0
2007-01-02 21:19:00,97.947,97.979,97.947,97.968,997000001.0
2007-01-02 21:20:00,97.953,97.962,97.931,97.945,1400799997.0
2007-01-02 21:21:00,97.933,97.949,97.914,97.935,1894199986.0
2007-01-02 21:22:00,97.932,97.934,97.888,97.91,1559299990.0
2007-01-02 21:23:00,97.931,97.953,97.907,97.942,853800001.0
2007-01-02 21:24:00,97.948,97.952,97.924,97.934,752599997.0
2007-01-02 21:25:00,97.917,97.94,97.912,97.93,1164000000.0
2007-01-02 21:26:00,97.916,97.94,97.916,97.93,464900000.0
2007-01-02 21:27:00,97.913,97.933,97.913,97.926,554600000.0
2007-01-02 21:28:00,97.927,97.928,97.903,97.916,325199997.0
2007-01-02 21:29:00,97.934,97.934,97.904,97.909,634100001.0
2007-01-02 21:30:00,97.94,97.945,97.921,97.927,374499998.0
2007-01-02 21:31:00,97.938,97.947,97.917,97.934,293800002.0
2007-01-02 21:32:00,97.919,97.938,97.901,97.928,1373900001.0
2007-01-02 21:33:00,97.927,97.943,97.921,97.921,116800000.0
2007-01-02 21:34:00,97.943,97.96,97.914,97.914,628700000.0
2007-01-02 21:35:00,97.928,97.94,97.915,97.935,402800001.0
2007-01-02 21:36:00,97.92,97.944,97.92,97.938,100099997.0
2007-01-02 21:37:00,97.93,97.945,97.91,97.933,366300002.0
2007-01-02 21:38:00,97.93,97.948,97.927,97.94,484899994.0
2007-01-02 21:39:00,97.888,97.936,97.888,97.936,188399997.0
2007-01-02 21:40:00,97.94,97.958,97.922,97.946,258000000.0
2007-01-02 21:41:00,97.943,97.947,97.921,97.923,381499998.0
2007-01-02 21:42:00,97.94,97.953,97.921,97.943,525999999.0
2007-01-02 21:43:00,97.945,97.961,97.93,97.961,667499998.0
2007-01-02 21:44:00,97.949,97.97,97.931,97.964,1392399997.0
2007-01-02 21:45:00,97.955,97.956,97.922,97.929,1045200006.0
2007-01-02 21:46:00,97.955,97.961,97.933,97.956,492699995.0
2007-01-02 21:47:00,97.949,97.972,97.945,97.958,869400000.0
2007-01-02 21:48:00,97.963,97.967,97.944,97.946,394699995.0
2007-01-02 21:49:00,97.957,97.96,97.926,97.929,635900001.0
2007-01-02 21:50:00,97.931,97.955,97.931,97.955,109200000.0
2007-01-02 21:51:00,97.948,97.963,97.938,97.953,343299998.0
2007-01-02 21:52:00,97.93,97.961,97.926,97.943,617599998.0
2007-01-02 21:53:00,97.944,97.956,97.939,97.955,194199997.0
2007-01-02 21:54:00,97.944,97.957,97.934,97.952,193800002.0
2007-01-02 21:55:00,97.958,97.964,97.945,97.945,201700002.0
2007-01-02 21:56:00,97.958,97.958,97.936,97.94,721699998.0
2007-01-02 21:57:00,97.95,97.95,97.93,97.93,172299998.0
2007-01-02 21:58:00,97.944,97.959,97.935,97.959,263400002.0
2007-01-02 21:59:00,97.952,97.962,97.932,97.949,606400002.0
2007-01-02 22:00:00,97.93,97.954,97.912,97.942,799099998.0
2007-01-02 22:01:00,97.94,97.947,97.918,97.935,935699997.0
2007-01-02 22:02:00,97.926,97.948,97.911,97.945,1159099992.0
2007-01-02 22:03:00,97.924,97.947,97.92,97.932,365799999.0
2007-01-02 22:04:00,97.928,97.941,97.911,97.928,561899995.0
2007-01-02 22:05:00,97.911,97.943,97.911,97.941,323599999.0
2007-01-02 22:06:00,97.923,97.94,97.912,97.932,245100001.0
2007-01-02 22:07:00,97.922,97.942,97.922,97.938,141399999.0
2007-01-02 22:08:00,97.924,97.937,97.905,97.924,128299999.0
2007-01-02 22:09:00,97.914,97.937,97.896,97.913,392699997.0
2007-01-02 22:10:00,97.926,97.926,97.887,97.887,216099999.0
2007-01-02 22:11:00,97.901,97.92,97.887,97.911,401100008.0
2007-01-02 22:12:00,97.915,97.92,97.876,97.898,300800004.0
2007-01-02 22:13:00,97.915,97.915,97.88,97.897,490300004.0
2007-01-02 22:14:00,97.914,97.928,97.896,97.911,178500000.0
2007-01-02 22:15:00,97.925,97.934,97.906,97.906,541900008.0
2007-01-02 22:16:00,97.92,97.92,97.892,97.892,494199999.0
2007-01-02 22:17:00,97.928,97.928,97.895,97.903,284100001.0
2007-01-02 22:18:00,97.895,97.913,97.887,97.902,287299998.0
2007-01-02 22:19:00,97.901,97.901,97.864,97.864,311099992.0
2007-01-02 22:20:00,97.889,97.894,97.869,97.882,219799998.0
2007-01-02 22:21:00,97.893,97.899,97.87,97.877,141600001.0
2007-01-02 22:22:00,97.9,97.9,97.874,97.874,403899997.0
2007-01-02 22:23:00,97.882,97.909,97.882,97.903,189399999.0
2007-01-02 22:24:00,97.895,97.895,97.877,97.893,224500001.0
2007-01-02 22:25:00,97.882,97.903,97.882,97.899,314800000.0
2007-01-02 22:26:00,97.875,97.907,97.863,97.895,145999998.0
2007-01-02 22:27:00,97.895,97.91,97.882,97.905,792200000.0
2007-01-02 22:28:00,97.893,97.915,97.889,97.905,303900001.0
2007-01-02 22:29:00,97.905,97.923,97.884,97.906,378400000.0
2007-01-02 22:30:00,97.908,97.927,97.895,97.913,475999997.0
2007-01-02 22:31:00,97.899,97.918,97.89,97.905,76399998.0
2007-01-02 22:32:00,97.887,97.919,97.887,97.912,324000002.0
2007-01-02 22:33:00,97.877,97.913,97.872,97.905,401800000.0
2007-01-02 22:34:00,97.891,97.913,97.886,97.9,548900000.0
2007-01-02 22:35:00,97.905,97.905,97.884,97.885,289399999.0
2007-01-02 22:36:00,97.891,97.904,97.873,97.896,634599999.0
2007-01-02 22:37:00,97.877,97.893,97.871,97.893,136700000.0
2007-01-02 22:38:00,97.897,97.903,97.882,97.885,192399999.0
2007-01-02 22:39:00,97.903,97.903,97.878,97.882,255100002.0
2007-01-02 22:40:00,97.88,97.897,97.874,97.892,441200001.0
2007-01-02 22:41:00,97.902,97.911,97.879,97.892,197600003.0
2007-01-02 22:42:00,97.901,97.916,97.885,97.905,176000000.0
2007-01-02 22:43:00,97.908,97.913,97.879,97.886,653199992.0
2007-01-02 22:44:00,97.905,97.907,97.878,97.878,469499998.0
2007-01-02 22:45:00,97.892,97.913,97.876,97.912,562599997.0
2007-01-02 22:46:00,97.902,97.933,97.899,97.933,359699995.0
2007-01-02 22:47:00,97.912,97.932,97.898,97.93,342099999.0
2007-01-02 22:48:00,97.932,97.932,97.89,97.893,714699998.0
2007-01-02 22:49:00,97.903,97.932,97.902,97.922,551600003.0
2007-01-02 22:50:00,97.937,97.939,97.912,97.912,267599999.0
2007-01-02 22:51:00,97.929,97.935,97.907,97.915,731899998.0
2007-01-02 22:52:00,97.936,97.936,97.918,97.918,126299997.0
2007-01-02 22:53:00,97.928,97.952,97.904,97.931,455899997.0
2007-01-02 22:54:00,97.928,97.938,97.904,97.908,305999999.0
2007-01-02 22:55:00,97.913,97.913,97.89,97.892,543800004.0
2007-01-02 22:56:00,97.91,97.913,97.889,97.89,272400001.0
2007-01-02 22:57:00,97.902,97.919,97.881,97.913,124500002.0
2007-01-02 22:58:00,97.905,97.931,97.904,97.92,240599998.0
2007-01-02 22:59:00,97.895,97.92,97.838,97.89,344200003.0
2007-01-02 23:00:00,97.911,97.925,97.893,97.922,171600004.0
2007-01-02 23:01:00,97.914,97.928,97.905,97.908,174600000.0
2007-01-02 23:02:00,97.918,97.93,97.904,97.921,203700002.0
2007-01-02 23:03:00,97.911,97.925,97.895,97.903,267100002.0
2007-01-02 23:04:00,97.908,97.916,97.878,97.898,203499995.0
2007-01-02 23:05:00,97.902,97.905,97.878,97.887,130399998.0
2007-01-02 23:06:00,97.878,97.9,97.878,97.9,204300003.0
2007-01-02 23:07:00,97.903,97.91,97.883,97.898,156199997.0
2007-01-02 23:08:00,97.888,97.907,97.886,97.905,274200001.0
2007-01-02 23:09:00,97.881,97.904,97.869,97.904,193900003.0
2007-01-02 23:10:00,97.902,97.904,97.882,97.901,190500000.0
2007-01-02 23:11:00,97.9,97.913,97.887,97.888,206700000.0
2007-01-02 23:12:00,97.912,97.925,97.891,97.911,139399999.0
2007-01-02 23:13:00,97.928,97.928,97.906,97.908,139899999.0
2007-01-02 23:14:00,97.913,97.922,97.888,97.903,241299995.0
2007-01-02 23:15:00,97.906,97.908,97.893,97.896,201700001.0
2007-01-02 23:16:00,97.893,97.91,97.873,97.893,243200001.0
2007-01-02 23:17:00,97.881,97.916,97.881,97.912,424600004.0
2007-01-02 23:18:00,97.907,97.918,97.897,97.909,103600001.0
2007-01-02 23:19:00,97.896,97.899,97.877,97.883,80800000.0
2007-01-02 23:20:00,97.889,97.914,97.888,97.91,228100002.0
2007-01-02 23:21:00,97.887,97.907,97.886,97.903,255900001.0
2007-01-02 23:22:00,97.904,97.907,97.882,97.882,90999999.0
2007-01-02 23:23:00,97.896,97.909,97.885,97.885,262600004.0
2007-01-02 23:24:00,97.895,97.909,97.884,97.903,249999999.0
2007-01-02 23:25:00,97.905,97.915,97.889,97.892,214799998.0
2007-01-02 23:26:00,97.911,97.919,97.895,97.912,209399999.0
2007-01-02 23:27:00,97.903,97.91,97.888,97.908,274199998.0
2007-01-02 23:28:00,97.907,97.918,97.888,97.906,240399999.0
2007-01-02 23:29:00,97.902,97.916,97.888,97.913,428799999.0
2007-01-02 23:30:00,97.914,97.921,97.898,97.92,335700000.0
2007-01-02 23:31:00,97.9,97.917,97.898,97.917,181799998.0
2007-01-02 23:32:00,97.892,97.911,97.888,97.903,185299999.0
2007-01-02 23:33:00,97.879,97.912,97.879,97.912,177800001.0
2007-01-02 23:34:00,97.9,97.914,97.882,97.907,264600003.0
2007-01-02 23:35:00,97.893,97.915,97.868,97.905,280399997.0
2007-01-02 23:36:00,97.907,97.907,97.887,97.888,127100000.0
2007-01-02 23:37:00,97.887,97.907,97.876,97.905,192900000.0
2007-01-02 23:38:00,97.902,97.903,97.881,97.882,262899995.0
2007-01-02 23:39:00,97.908,97.91,97.887,97.887,196599997.0
2007-01-02 23:40:00,97.887,97.91,97.882,97.897,261399999.0
2007-01-02 23:41:00,97.89,97.898,97.867,97.888,245500002.0
2007-01-02 23:42:00,97.888,97.888,97.862,97.862,223199999.0
2007-01-02 23:43:00,97.882,97.888,97.863,97.876,186099998.0
2007-01-02 23:44:00,97.88,97.891,97.859,97.873,312099997.0
2007-01-02 23:45:00,97.857,97.882,97.857,97.882,109999997.0
2007-01-02 23:46:00,97.868,97.895,97.866,97.895,263099996.0
2007-01-02 23:47:00,97.872,97.892,97.864,97.892,193399998.0
2007-01-02 23:48:00,97.896,97.903,97.883,97.891,171700000.0
2007-01-02 23:49:00,97.883,97.901,97.875,97.901,129600000.0
2007-01-02 23:50:00,97.892,97.913,97.874,97.898,257900001.0
2007-01-02 23:51:00,97.896,97.915,97.89,97.91,179400004.0
2007-01-02 23:52:00,97.915,97.921,97.897,97.905,293699995.0
2007-01-02 23:53:00,97.9,97.916,97.891,97.905,323900000.0
2007-01-02 23:54:00,97.897,97.92,97.897,97.92,145399997.0
2007-01-02 23:55:00,97.915,97.92,97.894,97.894,130399999.0
2007-01-02 23:56:00,97.899,97.911,97.88,97.886,170299999.0
2007-01-02 23:57:00,97.903,97.903,97.881,97.882,137199997.0
2007-01-02 23:58:00,97.893,97.907,97.87,97.887,387199996.0
2007-01-02 23:59:00,97.899,97.899,97.875,97.877,166499998.0
2007-01-03 00:00:00,97.891,97.891,97.853,97.856,332600001.0
2007-01-03 00:01:00,97.84,97.872,97.84,97.86,195899999.0
2007-01-03 00:02:00,97.852,97.87,97.852,97.87,90999999.0
2007-01-03 00:03:00,97.857,97.872,97.845,97.855,169100000.0
2007-01-03 00:04:00,97.848,97.862,97.834,97.847,156100001.0
2007-01-03 00:05:00,97.855,97.877,97.847,97.873,281100002.0
2007-01-03 00:06:00,97.865,97.87,97.84,97.856,216699999.0
2007-01-03 00:07:00,97.865,97.87,97.843,97.849,171400000.0
2007-01-03 00:08:00,97.842,97.871,97.842,97.853,290299998.0
2007-01-03 00:09:00,97.876,97.882,97.837,97.837,149999998.0
2007-01-03 00:10:00,97.853,97.873,97.848,97.873,276000002.0
2007-01-03 00:11:00,97.856,97.88,97.853,97.88,146699998.0
2007-01-03 00:12:00,97.88,97.88,97.842,97.842,225599998.0
2007-01-03 00:13:00,97.857,97.884,97.857,97.875,134900000.0
2007-01-03 00:14:00,97.868,97.88,97.848,97.88,231699999.0
2007-01-03 00:15:00,97.86,97.88,97.86,97.875,174699999.0
2007-01-03 00:16:00,97.86,97.877,97.857,97.872,241599998.0
2007-01-03 00:17:00,97.874,97.882,97.857,97.873,181099997.0
2007-01-03 00:18:00,97.861,97.881,97.861,97.881,131500001.0
2007-01-03 00:19:00,97.848,97.873,97.845,97.858,264299998.0
2007-01-03 00:20:00,97.866,97.886,97.859,97.877,230599998.0
2007-01-03 00:21:00,97.885,97.89,97.868,97.874,363199994.0
2007-01-03 00:22:00,97.883,97.892,97.87,97.88,119000000.0
2007-01-03 00:23:00,97.865,97.887,97.865,97.882,147700002.0
2007-01-03 00:24:00,97.886,97.886,97.844,97.85,170600001.0
2007-01-03 00:25:00,97.884,97.891,97.862,97.878,229999998.0
2007-01-03 00:26:00,97.874,97.898,97.868,97.87,326099994.0
2007-01-03 00:27:00,97.879,97.903,97.879,97.902,108900001.0
2007-01-03 00:28:00,97.882,97.9,97.879,97.9,225000001.0
2007-01-03 00:29:00,97.907,97.913,97.882,97.903,188599999.0
2007-01-03 00:30:00,97.885,97.914,97.881,97.914,139700000.0
2007-01-03 00:31:00,97.901,97.924,97.896,97.897,349499995.0
2007-01-03 00:32:00,97.915,97.925,97.895,97.896,191599999.0
2007-01-03 00:33:00,97.91,97.912,97.883,97.892,221400007.0
2007-01-03 00:34:00,97.884,97.901,97.862,97.889,65299999.0
2007-01-03 00:35:00,97.881,97.906,97.881,97.903,233599999.0
2007-01-03 00:36:00,97.884,97.914,97.884,97.911,265199998.0
2007-01-03 00:37:00,97.906,97.917,97.89,97.898,312000004.0
2007-01-03 00:38:00,97.884,97.911,97.882,97.895,317399998.0
2007-01-03 00:39:00,97.899,97.907,97.878,97.879,300500003.0
2007-01-03 00:40:00,97.903,97.909,97.884,97.89,278799999.0
2007-01-03 00:41:00,97.858,97.906,97.858,97.894,282899999.0
2007-01-03 00:42:00,97.89,97.909,97.882,97.905,292000000.0
2007-01-03 00:43:00,97.884,97.91,97.884,97.91,27399999.0
2007-01-03 00:44:00,97.883,97.901,97.871,97.889,296100004.0
2007-01-03 00:45:00,97.886,97.886,97.854,97.859,227499999.0
2007-01-03 00:46:00,97.87,97.88,97.857,97.873,133100001.0
2007-01-03 00:47:00,97.869,97.873,97.839,97.864,309399998.0
2007-01-03 00:48:00,97.862,97.888,97.854,97.871,305199999.0
2007-01-03 00:49:00,97.885,97.907,97.877,97.89,162399999.0
2007-01-03 00:50:00,97.901,97.908,97.879,97.901,326700000.0
2007-01-03 00:51:00,97.886,97.915,97.881,97.915,269499999.0
2007-01-03 00:52:00,97.899,97.913,97.885,97.905,192899995.0
2007-01-03 00:53:00,97.895,97.909,97.884,97.9,320099999.0
2007-01-03 00:54:00,97.908,97.917,97.883,97.891,241999997.0
2007-01-03 00:55:00,97.898,97.915,97.884,97.907,187100001.0
2007-01-03 00:56:00,97.887,97.919,97.887,97.907,203499999.0
2007-01-03 00:57:00,97.906,97.919,97.893,97.915,226299999.0
2007-01-03 00:58:00,97.919,97.921,97.892,97.902,361600000.0
2007-01-03 00:59:00,97.92,97.921,97.901,97.905,210699999.0
2007-01-03 01:00:00,97.883,97.927,97.883,97.926,209800000.0
2007-01-03 01:01:00,97.926,97.933,97.906,97.916,182299999.0
2007-01-03 01:02:00,97.926,97.938,97.898,97.934,237799999.0
2007-01-03 01:03:00,97.913,97.936,97.913,97.925,167300000.0
2007-01-03 01:04:00,97.919,97.931,97.906,97.908,236400000.0
2007-01-03 01:05:00,97.927,97.933,97.894,97.906,206699998.0
2007-01-03 01:06:00,97.923,97.931,97.903,97.911,254999999.0
2007-01-03 01:07:00,97.922,97.922,97.886,97.886,150900001.0
2007-01-03 01:08:00,97.905,97.915,97.892,97.892,269300001.0
2007-01-03 01:09:00,97.891,97.917,97.888,97.917,156999999.0
2007-01-03 01:10:00,97.92,97.92,97.9,97.9,184499999.0
2007-01-03 01:11:00,97.897,97.913,97.878,97.911,155400001.0
2007-01-03 01:12:00,97.909,97.916,97.887,97.893,254799997.0
2007-01-03 01:13:00,97.898,97.899,97.867,97.887,163200000.0
2007-01-03 01:14:00,97.883,97.905,97.876,97.893,135999997.0
2007-01-03 01:15:00,97.891,97.904,97.877,97.896,135899998.0
2007-01-03 01:16:00,97.888,97.889,97.861,97.862,278199997.0
2007-01-03 01:17:00,97.874,97.905,97.871,97.885,403500003.0
2007-01-03 01:18:00,97.887,97.905,97.886,97.905,73200000.0
2007-01-03 01:19:00,97.901,97.901,97.869,97.869,86600000.0
2007-01-03 01:20:00,97.881,97.893,97.864,97.865,283299997.0
2007-01-03 01:21:00,97.874,97.895,97.864,97.883,318000000.0
2007-01-03 01:22:00,97.874,97.9,97.874,97.895,212000000.0
2007-01-03 01:23:00,97.88,97.898,97.872,97.89,226400002.0
2007-01-03 01:24:00,97.876,97.897,97.873,97.891,192800000.0
2007-01-03 01:25:00,97.882,97.905,97.882,97.897,170500001.0
2007-01-03 01:26:00,97.899,97.9,97.875,97.875,223700001.0
2007-01-03 01:27:00,97.893,97.91,97.878,97.91,350400000.0
2007-01-03 01:28:00,97.899,97.899,97.876,97.881,179900002.0
2007-01-03 01:29:00,97.894,97.911,97.871,97.886,221099998.0
2007-01-03 01:30:00,97.89,97.9,97.872,97.889,211199998.0
2007-01-03 01:31:00,97.885,97.89,97.87,97.878,125400002.0
2007-01-03 01:32:00,97.868,97.883,97.864,97.875,159099997.0
2007-01-03 01:33:00,97.867,97.875,97.85,97.851,240599997.0
2007-01-03 01:34:00,97.868,97.885,97.848,97.861,415099997.0
2007-01-03 01:35:00,97.862,97.882,97.862,97.87,204000003.0
2007-01-03 01:36:00,97.878,97.878,97.852,97.852,177199998.0
2007-01-03 01:37:00,97.872,97.885,97.859,97.885,212799999.0
2007-01-03 01:38:00,97.878,97.887,97.86,97.885,151000000.0
2007-01-03 01:39:00,97.866,97.884,97.863,97.863,272799996.0
2007-01-03 01:40:00,97.87,97.885,97.853,97.853,178499998.0
2007-01-03 01:41:00,97.857,97.884,97.857,97.874,266399995.0
2007-01-03 01:42:00,97.861,97.873,97.852,97.852,116900002.0
2007-01-03 01:43:00,97.868,97.885,97.863,97.877,144900002.0
2007-01-03 01:44:00,97.875,97.875,97.84,97.863,161200001.0
2007-01-03 01:45:00,97.866,97.875,97.851,97.855,180799999.0
2007-01-03 01:46:00,97.865,97.883,97.856,97.88,187199998.0
2007-01-03 01:47:00,97.88,97.88,97.855,97.857,219800001.0
2007-01-03 01:48:00,97.878,97.904,97.849,97.894,222100000.0
2007-01-03 01:49:00,97.899,97.904,97.878,97.882,206800004.0
2007-01-03 01:50:00,97.898,97.911,97.878,97.883,432700004.0
2007-01-03 01:51:00,97.902,97.905,97.881,97.9,181599998.0
2007-01-03 01:52:00,97.885,97.904,97.885,97.904,198700000.0
2007-01-03 01:53:00,97.901,97.901,97.862,97.866,249199997.0
2007-01-03 01:54:00,97.88,97.9,97.875,97.895,237599999.0
2007-01-03 01:55:00,97.898,97.898,97.873,97.873,101500000.0
2007-01-03 01:56:00,97.886,97.921,97.873,97.895,435300006.0
2007-01-03 01:57:00,97.92,97.92,97.883,97.885,225399998.0
2007-01-03 01:58:00,97.89,97.908,97.886,97.902,315000002.0
2007-01-03 01:59:00,97.888,97.903,97.881,97.894,250699998.0
2007-01-03 02:00:00,97.888,97.9,97.875,97.884,133599999.0
2007-01-03 02:01:00,97.899,97.914,97.88,97.904,260699998.0
2007-01-03 02:02:00,97.914,97.916,97.889,97.889,147299998.0
2007-01-03 02:03:00,97.883,97.917,97.881,97.9,176599999.0
2007-01-03 02:04:00,97.897,97.914,97.892,97.908,242200000.0
2007-01-03 02:05:00,97.886,97.917,97.886,97.917,135299998.0
2007-01-03 02:06:00,97.915,97.925,97.901,97.902,233600002.0
2007-01-03 02:07:00,97.912,97.912,97.882,97.887,182700000.0
2007-01-03 02:08:00,97.891,97.908,97.891,97.903,245399997.0
2007-01-03 02:09:00,97.884,97.91,97.882,97.896,299700003.0
2007-01-03 02:10:00,97.898,97.903,97.881,97.886,182000000.0
2007-01-03 02:11:00,97.883,97.908,97.874,97.9,281799998.0
2007-01-03 02:12:00,97.89,97.91,97.89,97.905,204700003.0
2007-01-03 02:13:00,97.895,97.914,97.893,97.914,164900001.0
2007-01-03 02:14:00,97.91,97.91,97.885,97.905,217799997.0
2007-01-03 02:15:00,97.908,97.92,97.872,97.884,349199998.0
2007-01-03 02:16:00,97.877,97.908,97.873,97.886,263799996.0
2007-01-03 02:17:00,97.876,97.894,97.869,97.882,198900001.0
2007-01-03 02:18:00,97.878,97.884,97.859,97.876,331300000.0
2007-01-03 02:19:00,97.865,97.892,97.865,97.892,311699999.0
2007-01-03 02:20:00,97.895,97.895,97.87,97.89,241900002.0
2007-01-03 02:21:00,97.887,97.891,97.868,97.868,151699999.0
2007-01-03 02:22:00,97.859,97.884,97.853,97.884,210600000.0
2007-01-03 02:23:00,97.881,97.889,97.861,97.877,256099999.0
2007-01-03 02:24:00,97.88,97.894,97.859,97.876,264999999.0
2007-01-03 02:25:00,97.875,97.894,97.864,97.891,164999999.0
2007-01-03 02:26:00,97.902,97.902,97.869,97.869,97100001.0
2007-01-03 02:27:00,97.904,97.904,97.873,97.873,257099996.0
2007-01-03 02:28:00,97.885,97.894,97.865,97.887,162099998.0
2007-01-03 02:29:00,97.885,97.89,97.869,97.878,205999997.0
2007-01-03 02:30:00,97.859,97.892,97.859,97.88,184400001.0
2007-01-03 02:31:00,97.876,97.893,97.868,97.887,216899997.0
2007-01-03 02:32:00,97.876,97.884,97.864,97.868,153700001.0
2007-01-03 02:33:00,97.889,97.894,97.869,97.884,238499999.0
2007-01-03 02:34:00,97.872,97.894,97.849,97.867,243299996.0
2007-01-03 02:35:00,97.862,97.881,97.845,97.861,328800001.0
2007-01-03 02:36:00,97.874,97.903,97.874,97.901,237199996.0
2007-01-03 02:37:00,97.903,97.92,97.88,97.904,182499997.0
2007-01-03 02:38:00,97.91,97.923,97.901,97.923,140900002.0
2007-01-03 02:39:00,97.918,97.927,97.903,97.92,170199999.0
2007-01-03 02:40:00,97.92,97.92,97.892,97.906,156000001.0
2007-01-03 02:41:00,97.915,97.915,97.884,97.895,416899998.0
2007-01-03 02:42:00,97.887,97.907,97.871,97.875,165300002.0
2007-01-03 02:43:00,97.867,97.894,97.865,97.885,253099994.0
2007-01-03 02:44:00,97.89,97.895,97.873,97.88,240199997.0
2007-01-03 02:45:00,97.892,97.892,97.871,97.889,118299998.0
2007-01-03 02:46:00,97.892,97.9,97.876,97.876,250600005.0
2007-01-03 02:47:00,97.87,97.893,97.869,97.893,217400000.0
2007-01-03 02:48:00,97.87,97.886,97.86,97.876,307299995.0
2007-01-03 02:49:00,97.859,97.873,97.847,97.85,195700001.0
2007-01-03 02:50:00,97.868,97.88,97.858,97.873,236499999.0
2007-01-03 02:51:00,97.857,97.873,97.845,97.865,191400001.0
2007-01-03 02:52:00,97.847,97.873,97.847,97.871,257000000.0
2007-01-03 02:53:00,97.861,97.868,97.837,97.851,205200001.0
2007-01-03 02:54:00,97.86,97.867,97.838,97.854,187300000.0
2007-01-03 02:55:00,97.858,97.87,97.842,97.858,352000003.0
2007-01-03 02:56:00,97.853,97.866,97.841,97.855,228399998.0
2007-01-03 02:57:00,97.844,97.87,97.843,97.846,295599995.0
2007-01-03 02:58:00,97.846,97.869,97.846,97.853,192700003.0
2007-01-03 02:59:00,97.863,97.877,97.845,97.85,343499999.0
2007-01-03 03:00:00,97.859,97.874,97.833,97.852,288299997.0
2007-01-03 03:01:00,97.862,97.886,97.853,97.869,206400002.0
2007-01-03 03:02:00,97.877,97.877,97.852,97.852,86600000.0
2007-01-03 03:03:00,97.866,97.876,97.839,97.853,248499999.0
2007-01-03 03:04:00,97.861,97.867,97.839,97.855,128300000.0
2007-01-03 03:05:00,97.862,97.869,97.837,97.837,189199999.0
2007-01-03 03:06:00,97.86,97.867,97.843,97.843,156300001.0
2007-01-03 03:07:00,97.843,97.858,97.823,97.852,112800000.0
2007-01-03 03:08:00,97.856,97.856,97.823,97.823,393400000.0
2007-01-03 03:09:00,97.844,97.853,97.829,97.84,169699999.0
2007-01-03 03:10:00,97.844,97.85,97.818,97.826,229499999.0
2007-01-03 03:11:00,97.833,97.845,97.823,97.845,201499999.0
2007-01-03 03:12:00,97.848,97.855,97.831,97.833,265500001.0
2007-01-03 03:13:00,97.848,97.863,97.827,97.834,267800000.0
2007-01-03 03:14:00,97.841,97.863,97.841,97.86,192000002.0
2007-01-03 03:15:00,97.841,97.857,97.834,97.853,33199999.0
2007-01-03 03:16:00,97.855,97.862,97.835,97.84,229599998.0
2007-01-03 03:17:00,97.846,97.85,97.837,97.839,150399996.0
2007-01-03 03:18:00,97.829,97.848,97.821,97.837,28799999.0
2007-01-03 03:19:00,97.838,97.856,97.825,97.837,202599999.0
2007-01-03 03:20:00,97.837,97.858,97.837,97.84,45500000.0
2007-01-03 03:21:00,97.841,97.861,97.841,97.859,347599999.0
2007-01-03 03:22:00,97.848,97.864,97.836,97.86,280699996.0
2007-01-03 03:23:00,97.863,97.873,97.853,97.854,223500003.0
2007-01-03 03:24:00,97.851,97.87,97.846,97.865,247400002.0
2007-01-03 03:25:00,97.868,97.883,97.856,97.876,270499997.0
2007-01-03 03:26:00,97.886,97.892,97.872,97.876,129699998.0
2007-01-03 03:27:00,97.895,97.9,97.874,97.9,87799999.0
2007-01-03 03:28:00,97.872,97.91,97.871,97.895,124400000.0
2007-01-03 03:29:00,97.911,97.911,97.879,97.882,70100001.0
2007-01-03 03:30:00,97.895,97.916,97.89,97.904,150399999.0
2007-01-03 03:31:00,97.908,97.908,97.878,97.878,67099999.0
2007-01-03 03:32:00,97.905,97.915,97.884,97.89,354000003.0
2007-01-03 03:33:00,97.897,97.921,97.894,97.907,431900002.0
2007-01-03 03:34:00,97.886,97.907,97.88,97.905,198199999.0
2007-01-03 03:35:00,97.902,97.916,97.885,97.89,227399999.0
2007-01-03 03:36:00,97.881,97.898,97.875,97.895,163399996.0
2007-01-03 03:37:00,97.887,97.905,97.875,97.895,211500001.0
2007-01-03 03:38:00,97.892,97.905,97.869,97.884,148300000.0
2007-01-03 03:39:00,97.903,97.909,97.873,97.891,341299998.0
2007-01-03 03:40:00,97.877,97.91,97.877,97.9,317099999.0
2007-01-03 03:41:00,97.885,97.903,97.88,97.88,60300000.0
2007-01-03 03:42:00,97.895,97.905,97.882,97.889,221700002.0
2007-01-03 03:43:00,97.884,97.895,97.876,97.877,195099997.0
2007-01-03 03:44:00,97.879,97.899,97.849,97.895,376999996.0
2007-01-03 03:45:00,97.874,97.894,97.862,97.884,236799998.0
2007-01-03 03:46:00,97.855,97.891,97.855,97.891,272500001.0
2007-01-03 03:47:00,97.882,97.897,97.87,97.883,163700000.0
2007-01-03 03:48:00,97.877,97.889,97.862,97.87,228199999.0
2007-01-03 03:49:00,97.881,97.898,97.869,97.898,262100000.0
2007-01-03 03:50:00,97.882,97.905,97.88,97.895,278299995.0
2007-01-03 03:51:00,97.881,97.895,97.854,97.878,127799999.0
2007-01-03 03:52:00,97.886,97.889,97.866,97.877,365500000.0
2007-01-03 03:53:00,97.873,97.892,97.864,97.885,272600003.0
2007-01-03 03:54:00,97.87,97.891,97.87,97.891,108499999.0
2007-01-03 03:55:00,97.895,97.9,97.882,97.888,60500000.0
2007-01-03 03:56:00,97.88,97.891,97.863,97.875,283599997.0
2007-01-03 03:57:00,97.883,97.895,97.868,97.883,156999997.0
2007-01-03 03:58:00,97.881,97.886,97.859,97.859,236399997.0
2007-01-03 03:59:00,97.885,97.895,97.865,97.886,114400000.0
2007-01-03 04:00:00,97.85,97.883,97.85,97.883,220199999.0
2007-01-03 04:01:00,97.882,97.882,97.849,97.862,192300001.0
2007-01-03 04:02:00,97.872,97.872,97.854,97.854,55100000.0
2007-01-03 04:03:00,97.867,97.867,97.849,97.849,91099999.0
2007-01-03 04:04:00,97.838,97.88,97.838,97.859,168599998.0
2007-01-03 04:05:00,97.866,97.881,97.864,97.879,57700001.0
2007-01-03 04:06:00,97.874,97.891,97.853,97.875,152099997.0
2007-01-03 04:07:00,97.889,97.889,97.868,97.868,83199997.0
2007-01-03 04:08:00,97.877,97.884,97.859,97.882,269900002.0
2007-01-03 04:09:00,97.878,97.888,97.855,97.855,197200000.0
2007-01-03 04:10:00,97.875,97.88,97.857,97.869,162200001.0
2007-01-03 04:11:00,97.849,97.876,97.849,97.862,149700002.0
2007-01-03 04:12:00,97.864,97.888,97.864,97.88,133600000.0
2007-01-03 04:13:00,97.874,97.881,97.863,97.87,145499997.0
2007-01-03 04:14:00,97.867,97.891,97.867,97.891,70300000.0
2007-01-03 04:15:00,97.892,97.897,97.876,97.886,177899999.0
2007-01-03 04:16:00,97.89,97.895,97.868,97.872,159000000.0
2007-01-03 04:17:00,97.892,97.896,97.869,97.889,313799999.0
2007-01-03 04:18:00,97.888,97.897,97.867,97.878,203999997.0
2007-01-03 04:19:00,97.866,97.906,97.866,97.906,201600000.0
2007-01-03 04:20:00,97.87,97.904,97.87,97.896,379300000.0
2007-01-03 04:21:00,97.897,97.897,97.871,97.871,147699999.0
2007-01-03 04:22:00,97.896,97.899,97.877,97.882,201100002.0
2007-01-03 04:23:00,97.889,97.902,97.885,97.889,138299998.0
2007-01-03 04:24:00,97.881,97.903,97.881,97.898,96799999.0
2007-01-03 04:25:00,97.891,97.909,97.883,97.904,317199998.0
2007-01-03 04:26:00,97.9,97.908,97.887,97.887,283199998.0
2007-01-03 04:27:00,97.879,97.904,97.879,97.898,74600000.0
2007-01-03 04:28:00,97.895,97.921,97.895,97.921,130599999.0
2007-01-03 04:29:00,97.898,97.92,97.891,97.918,271700000.0
2007-01-03 04:30:00,97.903,97.919,97.889,97.898,168999997.0
2007-01-03 04:31:00,97.891,97.908,97.885,97.907,236899999.0
2007-01-03 04:32:00,97.895,97.916,97.894,97.895,245300003.0
2007-01-03 04:33:00,97.886,97.91,97.886,97.91,168800000.0
2007-01-03 04:34:00,97.914,97.914,97.89,97.89,148400003.0
2007-01-03 04:35:00,97.888,97.906,97.887,97.902,240600001.0
2007-01-03 04:36:00,97.899,97.901,97.884,97.886,66500000.0
2007-01-03 04:37:00,97.89,97.907,97.89,97.907,93300000.0
2007-01-03 04:38:00,97.88,97.901,97.875,97.9,243399999.0
2007-01-03 04:39:00,97.906,97.913,97.877,97.9,190099997.0
2007-01-03 04:40:00,97.907,97.909,97.884,97.887,297499997.0
2007-01-03 04:41:00,97.908,97.916,97.889,97.896,243400001.0
2007-01-03 04:42:00,97.896,97.913,97.886,97.892,328500003.0
2007-01-03 04:43:00,97.903,97.914,97.885,97.905,220400001.0
2007-01-03 04:44:00,97.912,97.912,97.887,97.887,222900000.0
2007-01-03 04:45:00,97.907,97.907,97.885,97.885,165800001.0
2007-01-03 04:46:00,97.876,97.902,97.873,97.898,190000000.0
2007-01-03 04:47:00,97.896,97.919,97.88,97.906,332999999.0
2007-01-03 04:48:00,97.883,97.898,97.882,97.897,44000000.0
2007-01-03 04:49:00,97.902,97.902,97.876,97.883,192899998.0
2007-01-03 04:50:00,97.886,97.913,97.885,97.9,310099997.0
2007-01-03 04:51:00,97.874,97.899,97.874,97.895,186499999.0
2007-01-03 04:52:00,97.883,97.915,97.878,97.895,241000001.0
2007-01-03 04:53:00,97.899,97.915,97.883,97.897,262800001.0
2007-01-03 04:54:00,97.894,97.894,97.851,97.851,164200000.0
2007-01-03 04:55:00,97.869,97.876,97.857,97.863,60400002.0
2007-01-03 04:56:00,97.875,97.885,97.853,97.859,249500002.0
2007-01-03 04:57:00,97.868,97.892,97.866,97.891,250400000.0
2007-01-03 04:58:00,97.902,97.904,97.874,97.888,233500002.0
2007-01-03 04:59:00,97.886,97.886,97.858,97.877,301200002.0
2007-01-03 05:00:00,97.872,97.892,97.872,97.888,247799998.0
2007-01-03 05:01:00,97.863,97.874,97.839,97.86,59800000.0
2007-01-03 05:02:00,97.85,97.878,97.84,97.868,141800000.0
2007-01-03 05:03:00,97.849,97.884,97.849,97.88,260599997.0
2007-01-03 05:04:00,97.877,97.884,97.854,97.873,308899999.0
2007-01-03 05:05:00,97.881,97.898,97.864,97.886,203999997.0
2007-01-03 05:06:00,97.88,97.895,97.872,97.88,258899997.0
2007-01-03 05:07:00,97.895,97.895,97.875,97.875,92100000.0
2007-01-03 05:08:00,97.878,97.895,97.873,97.895,190600001.0
2007-01-03 05:09:00,97.892,97.897,97.863,97.877,257500000.0
2007-01-03 05:10:00,97.877,97.893,97.861,97.893,187499998.0
2007-01-03 05:11:00,97.9,97.9,97.872,97.872,129499999.0
2007-01-03 05:12:00,97.887,97.905,97.883,97.895,254899999.0
2007-01-03 05:13:00,97.899,97.899,97.875,97.875,38499999.0
2007-01-03 05:14:00,97.87,97.897,97.87,97.897,157400000.0
2007-01-03 05:15:00,97.886,97.898,97.873,97.892,146500000.0
2007-01-03 05:16:00,97.887,97.897,97.88,97.89,187599997.0
2007-01-03 05:17:00,97.886,97.886,97.863,97.88,273999997.0
2007-01-03 05:18:00,97.877,97.885,97.854,97.875,379500001.0
2007-01-03 05:19:00,97.873,97.888,97.867,97.867,162699997.0
2007-01-03 05:20:00,97.884,97.894,97.882,97.894,13600000.0
2007-01-03 05:21:00,97.877,97.893,97.86,97.878,297600000.0
2007-01-03 05:22:00,97.861,97.878,97.851,97.851,157299997.0
2007-01-03 05:23:00,97.876,97.884,97.857,97.868,150900000.0
2007-01-03 05:24:00,97.877,97.877,97.857,97.863,76900000.0
2007-01-03 05:25:00,97.871,97.892,97.859,97.878,218699998.0
2007-01-03 05:26:00,97.875,97.901,97.869,97.9,210300003.0
2007-01-03 05:27:00,97.892,97.906,97.886,97.89,176299998.0
2007-01-03 05:28:00,97.904,97.904,97.872,97.875,62500001.0
2007-01-03 05:29:00,97.862,97.883,97.86,97.88,217800001.0
2007-01-03 05:30:00,97.882,97.89,97.875,97.877,160499997.0
2007-01-03 05:31:00,97.877,97.877,97.845,97.845,160299996.0
2007-01-03 05:32:00,97.875,97.878,97.859,97.859,250899998.0
2007-01-03 05:33:00,97.882,97.882,97.855,97.865,90600001.0
2007-01-03 05:34:00,97.864,97.876,97.864,97.876,37499999.0
2007-01-03 05:35:00,97.877,97.894,97.87,97.87,174600000.0
2007-01-03 05:36:00,97.883,97.891,97.865,97.874,100700002.0
2007-01-03 05:37:00,97.877,97.896,97.867,97.886,222400007.0
2007-01-03 05:38:00,97.871,97.889,97.871,97.887,266100000.0
2007-01-03 05:39:00,97.868,97.888,97.865,97.883,277499996.0
2007-01-03 05:40:00,97.882,97.882,97.852,97.855,58400000.0
2007-01-03 05:41:00,97.857,97.872,97.843,97.863,160200000.0
2007-01-03 05:42:00,97.867,97.867,97.842,97.854,242699997.0
2007-01-03 05:43:00,97.868,97.868,97.839,97.85,213300000.0
2007-01-03 05:44:00,97.854,97.865,97.838,97.841,184699999.0
2007-01-03 05:45:00,97.854,97.855,97.823,97.853,223500000.0
2007-01-03 05:46:00,97.845,97.855,97.823,97.846,72000000.0
2007-01-03 05:47:00,97.847,97.857,97.81,97.855,198499998.0
2007-01-03 05:48:00,97.843,97.855,97.829,97.847,198600002.0
2007-01-03 05:49:00,97.832,97.849,97.815,97.841,274899998.0
2007-01-03 05:50:00,97.816,97.833,97.809,97.809,202600000.0
2007-01-03 05:51:00,97.833,97.85,97.815,97.85,249000003.0
2007-01-03 05:52:00,97.81,97.839,97.81,97.835,140199997.0
2007-01-03 05:53:00,97.83,97.842,97.818,97.832,256700000.0
2007-01-03 05:54:00,97.828,97.847,97.824,97.843,263000001.0
2007-01-03 05:55:00,97.808,97.841,97.808,97.833,104999999.0
2007-01-03 05:56:00,97.827,97.846,97.827,97.846,70400001.0
2007-01-03 05:57:00,97.843,97.856,97.83,97.83,224499997.0
2007-01-03 05:58:00,97.849,97.849,97.826,97.826,157599998.0
2007-01-03 05:59:00,97.846,97.852,97.83,97.852,195700000.0
2007-01-03 06:00:00,97.854,97.862,97.836,97.842,326199997.0
2007-01-03 06:01:00,97.831,97.867,97.831,97.852,221799999.0
2007-01-03 06:02:00,97.837,97.861,97.837,97.861,11800000.0
2007-01-03 06:03:00,97.865,97.865,97.85,97.85,81200000.0
2007-01-03 06:04:00,97.847,97.868,97.846,97.862,198399995.0
2007-01-03 06:05:00,97.857,97.865,97.835,97.835,304200000.0
2007-01-03 06:06:00,97.863,97.875,97.849,97.863,291900003.0
2007-01-03 06:07:00,97.852,97.876,97.852,97.863,176499998.0
2007-01-03 06:08:00,97.871,97.871,97.844,97.853,314499998.0
2007-01-03 06:09:00,97.86,97.86,97.839,97.853,126500000.0
2007-01-03 06:10:00,97.828,97.85,97.821,97.84,267099999.0
2007-01-03 06:11:00,97.824,97.854,97.818,97.852,156099999.0
2007-01-03 06:12:00,97.846,97.854,97.829,97.836,90799999.0
2007-01-03 06:13:00,97.852,97.865,97.846,97.863,205500000.0
2007-01-03 06:14:00,97.858,97.868,97.846,97.849,150299999.0
2007-01-03 06:15:00,97.862,97.877,97.844,97.856,141100001.0
2007-01-03 06:16:00,97.848,97.869,97.845,97.858,219800004.0
2007-01-03 06:17:00,97.834,97.867,97.834,97.867,285599995.0
2007-01-03 06:18:00,97.87,97.876,97.854,97.858,185899999.0
2007-01-03 06:19:00,97.865,97.885,97.865,97.88,227200000.0
2007-01-03 06:20:00,97.88,97.88,97.858,97.858,186600000.0
2007-01-03 06:21:00,97.87,97.879,97.857,97.873,296300001.0
2007-01-03 06:22:00,97.861,97.885,97.861,97.875,234799999.0
2007-01-03 06:23:00,97.873,97.874,97.843,97.865,247600000.0
2007-01-03 06:24:00,97.867,97.867,97.843,97.843,89800001.0
2007-01-03 06:25:00,97.834,97.876,97.834,97.876,193600002.0
2007-01-03 06:26:00,97.863,97.886,97.863,97.886,173100002.0
2007-01-03 06:27:00,97.867,97.888,97.864,97.873,268099997.0
2007-01-03 06:28:00,97.875,97.89,97.853,97.877,212000003.0
2007-01-03 06:29:00,97.868,97.882,97.856,97.882,267800001.0
2007-01-03 06:30:00,97.866,97.888,97.862,97.888,193300002.0
2007-01-03 06:31:00,97.888,97.893,97.864,97.872,257299999.0
2007-01-03 06:32:00,97.89,97.89,97.865,97.886,204900001.0
2007-01-03 06:33:00,97.87,97.892,97.866,97.892,199399998.0
2007-01-03 06:34:00,97.863,97.885,97.859,97.871,345099999.0
2007-01-03 06:35:00,97.875,97.888,97.854,97.859,178199998.0
2007-01-03 06:36:00,97.87,97.881,97.858,97.858,159400000.0
2007-01-03 06:37:00,97.867,97.878,97.854,97.861,159399999.0
2007-01-03 06:38:00,97.865,97.882,97.849,97.878,278999997.0
2007-01-03 06:39:00,97.867,97.878,97.849,97.86,293800000.0
2007-01-03 06:40:00,97.867,97.892,97.855,97.879,218200001.0
2007-01-03 06:41:00,97.862,97.889,97.862,97.873,233999998.0
2007-01-03 06:42:00,97.871,97.891,97.859,97.88,300400002.0
2007-01-03 06:43:00,97.874,97.892,97.87,97.885,165199999.0
2007-01-03 06:44:00,97.888,97.888,97.861,97.867,187000002.0
2007-01-03 06:45:00,97.864,97.896,97.864,97.896,160999999.0
2007-01-03 06:46:00,97.896,97.896,97.873,97.873,151500000.0
2007-01-03 06:47:00,97.874,97.89,97.865,97.885,77500000.0
2007-01-03 06:48:00,97.896,97.896,97.871,97.883,70699997.0
2007-01-03 06:49:00,97.865,97.895,97.858,97.858,217600002.0
2007-01-03 06:50:00,97.871,97.896,97.871,97.892,200100000.0
2007-01-03 06:51:00,97.892,97.9,97.874,97.89,172999998.0
2007-01-03 06:52:00,97.879,97.901,97.856,97.86,216800000.0
2007-01-03 06:53:00,97.87,97.881,97.856,97.876,156899999.0
2007-01-03 06:54:00,97.872,97.873,97.85,97.856,125900002.0
2007-01-03 06:55:00,97.868,97.88,97.86,97.875,236099999.0
2007-01-03 06:56:00,97.853,97.871,97.837,97.867,288200004.0
2007-01-03 06:57:00,97.861,97.877,97.859,97.862,285600004.0
2007-01-03 06:58:00,97.875,97.88,97.846,97.88,339500002.0
2007-01-03 06:59:00,97.87,97.883,97.858,97.866,130500001.0
2007-01-03 07:00:00,97.871,97.871,97.841,97.841,208699999.0
2007-01-03 07:01:00,97.865,97.865,97.834,97.85,191999998.0
2007-01-03 07:02:00,97.862,97.865,97.837,97.848,257599997.0
2007-01-03 07:03:00,97.863,97.872,97.843,97.843,183399997.0
2007-01-03 07:04:00,97.847,97.868,97.843,97.868,127399999.0
2007-01-03 07:05:00,97.867,97.871,97.85,97.855,177499999.0
2007-01-03 07:06:00,97.848,97.864,97.847,97.861,25300000.0
2007-01-03 07:07:00,97.855,97.864,97.842,97.842,243499999.0
2007-01-03 07:08:00,97.838,97.867,97.832,97.843,328800003.0
2007-01-03 07:09:00,97.841,97.866,97.841,97.866,193900000.0
2007-01-03 07:10:00,97.867,97.867,97.844,97.844,79199999.0
2007-01-03 07:11:00,97.856,97.863,97.838,97.838,135600001.0
2007-01-03 07:12:00,97.855,97.871,97.842,97.848,195800000.0
2007-01-03 07:13:00,97.865,97.865,97.835,97.849,239900001.0
2007-01-03 07:14:00,97.853,97.86,97.839,97.842,452900002.0
2007-01-03 07:15:00,97.839,97.853,97.826,97.846,91300000.0
2007-01-03 07:16:00,97.817,97.845,97.798,97.825,211500001.0
2007-01-03 07:17:00,97.803,97.827,97.803,97.819,241600001.0
2007-01-03 07:18:00,97.817,97.821,97.796,97.819,138699999.0
2007-01-03 07:19:00,97.802,97.824,97.801,97.818,301000003.0
2007-01-03 07:20:00,97.803,97.823,97.803,97.817,212700002.0
2007-01-03 07:21:00,97.815,97.826,97.796,97.826,212500005.0
2007-01-03 07:22:00,97.811,97.828,97.798,97.82,150700001.0
2007-01-03 07:23:00,97.822,97.822,97.792,97.794,341799997.0
2007-01-03 07:24:00,97.798,97.82,97.797,97.82,190800000.0
2007-01-03 07:25:00,97.819,97.825,97.803,97.803,254199998.0
2007-01-03 07:26:00,97.828,97.833,97.8,97.815,294000003.0
2007-01-03 07:27:00,97.782,97.822,97.782,97.815,200599998.0
2007-01-03 07:28:00,97.794,97.815,97.794,97.815,166299999.0
2007-01-03 07:29:00,97.805,97.825,97.794,97.815,329700000.0
2007-01-03 07:30:00,97.821,97.823,97.808,97.808,146700002.0
2007-01-03 07:31:00,97.81,97.84,97.807,97.825,173699998.0
2007-01-03 07:32:00,97.818,97.839,97.818,97.837,157099999.0
2007-01-03 07:33:00,97.814,97.836,97.79,97.836,92599999.0
2007-01-03 07:34:00,97.83,97.843,97.812,97.82,122700003.0
2007-01-03 07:35:00,97.833,97.833,97.805,97.813,242699998.0
2007-01-03 07:36:00,97.804,97.833,97.799,97.811,143500002.0
2007-01-03 07:37:00,97.829,97.829,97.799,97.814,296300002.0
2007-01-03 07:38:00,97.796,97.827,97.796,97.813,122099998.0
2007-01-03 07:39:00,97.829,97.833,97.805,97.814,288799991.0
2007-01-03 07:40:00,97.833,97.837,97.819,97.826,76799999.0
2007-01-03 07:41:00,97.842,97.844,97.822,97.83,157900001.0
2007-01-03 07:42:00,97.837,97.848,97.823,97.836,261900000.0
2007-01-03 07:43:00,97.845,97.848,97.826,97.832,344600002.0
2007-01-03 07:44:00,97.836,97.853,97.823,97.853,100200001.0
2007-01-03 07:45:00,97.824,97.859,97.824,97.848,229599997.0
2007-01-03 07:46:00,97.842,97.855,97.811,97.837,154300000.0
2007-01-03 07:47:00,97.862,97.87,97.845,97.847,229399999.0
2007-01-03 07:48:00,97.855,97.855,97.835,97.835,107699998.0
2007-01-03 07:49:00,97.851,97.856,97.833,97.833,161599998.0
2007-01-03 07:50:00,97.837,97.842,97.817,97.822,175300000.0
2007-01-03 07:51:00,97.826,97.838,97.819,97.834,176699997.0
2007-01-03 07:52:00,97.809,97.835,97.809,97.835,233899999.0
2007-01-03 07:53:00,97.833,97.845,97.813,97.815,291499999.0
2007-01-03 07:54:00,97.835,97.836,97.811,97.817,154800003.0
2007-01-03 07:55:00,97.832,97.832,97.809,97.811,245500005.0
2007-01-03 07:56:00,97.827,97.832,97.807,97.808,337400002.0
2007-01-03 07:57:00,97.805,97.835,97.805,97.825,319400002.0
2007-01-03 07:58:00,97.798,97.823,97.798,97.823,83600000.0
2007-01-03 07:59:00,97.811,97.832,97.81,97.825,191399998.0
2007-01-03 08:00:00,97.812,97.836,97.797,97.826,288899999.0
2007-01-03 08:01:00,97.835,97.84,97.81,97.81,230399999.0
2007-01-03 08:02:00,97.842,97.842,97.819,97.825,85200001.0
2007-01-03 08:03:00,97.821,97.821,97.79,97.798,292700002.0
2007-01-03 08:04:00,97.809,97.822,97.797,97.819,238400001.0
2007-01-03 08:05:00,97.798,97.817,97.794,97.812,232899998.0
2007-01-03 08:06:00,97.799,97.814,97.797,97.812,49500001.0
2007-01-03 08:07:00,97.804,97.82,97.787,97.796,290500003.0
2007-01-03 08:08:00,97.798,97.817,97.796,97.808,159900000.0
2007-01-03 08:09:00,97.788,97.825,97.788,97.825,263000000.0
2007-01-03 08:10:00,97.814,97.822,97.799,97.806,162799999.0
2007-01-03 08:11:00,97.817,97.838,97.807,97.826,230099996.0
2007-01-03 08:12:00,97.809,97.835,97.803,97.835,164599998.0
2007-01-03 08:13:00,97.831,97.845,97.805,97.823,180900001.0
2007-01-03 08:14:00,97.835,97.847,97.824,97.824,265299998.0
2007-01-03 08:15:00,97.842,97.847,97.813,97.813,92300000.0
2007-01-03 08:16:00,97.829,97.844,97.811,97.831,57100000.0
2007-01-03 08:17:00,97.817,97.838,97.814,97.831,276799997.0
2007-01-03 08:18:00,97.828,97.838,97.806,97.817,172600000.0
2007-01-03 08:19:00,97.828,97.832,97.794,97.808,153500001.0
2007-01-03 08:20:00,97.824,97.824,97.788,97.788,161499999.0
2007-01-03 08:21:00,97.815,97.815,97.791,97.802,183800001.0
2007-01-03 08:22:00,97.811,97.815,97.794,97.794,198999998.0
2007-01-03 08:23:00,97.803,97.808,97.776,97.786,228799999.0
2007-01-03 08:24:00,97.801,97.817,97.79,97.81,249000001.0
2007-01-03 08:25:00,97.812,97.819,97.794,97.807,108200000.0
2007-01-03 08:26:00,97.795,97.821,97.789,97.821,213099999.0
2007-01-03 08:27:00,97.811,97.841,97.811,97.841,313999998.0
2007-01-03 08:28:00,97.842,97.852,97.822,97.838,268100002.0
2007-01-03 08:29:00,97.841,97.86,97.821,97.821,253199999.0
2007-01-03 08:30:00,97.833,97.847,97.823,97.84,253100004.0
2007-01-03 08:31:00,97.853,97.853,97.806,97.824,226700000.0
2007-01-03 08:32:00,97.83,97.832,97.81,97.832,260000001.0
2007-01-03 08:33:00,97.834,97.842,97.808,97.808,156499999.0
2007-01-03 08:34:00,97.81,97.824,97.799,97.806,219100002.0
2007-01-03 08:35:00,97.802,97.802,97.742,97.748,169199996.0
2007-01-03 08:36:00,97.752,97.752,97.707,97.728,357500001.0
2007-01-03 08:37:00,97.761,97.761,97.731,97.738,292600002.0
2007-01-03 08:38:00,97.762,97.764,97.733,97.744,275900000.0
2007-01-03 08:39:00,97.749,97.765,97.731,97.75,146099997.0
2007-01-03 08:40:00,97.773,97.773,97.747,97.747,169699996.0
2007-01-03 08:41:00,97.749,97.765,97.726,97.742,126800000.0
2007-01-03 08:42:00,97.775,97.775,97.744,97.76,194399998.0
2007-01-03 08:43:00,97.768,97.775,97.748,97.762,195900001.0
2007-01-03 08:44:00,97.768,97.786,97.749,97.774,272699998.0
2007-01-03 08:45:00,97.766,97.784,97.763,97.781,221399998.0
2007-01-03 08:46:00,97.772,97.772,97.751,97.752,145399999.0
2007-01-03 08:47:00,97.771,97.78,97.754,97.762,146099999.0
2007-01-03 08:48:00,97.773,97.777,97.748,97.748,297300000.0
2007-01-03 08:49:00,97.736,97.763,97.721,97.75,220799996.0
2007-01-03 08:50:00,97.748,97.76,97.724,97.743,121200001.0
2007-01-03 08:51:00,97.722,97.763,97.709,97.736,276300003.0
2007-01-03 08:52:00,97.742,97.755,97.725,97.75,218399996.0
2007-01-03 08:53:00,97.742,97.757,97.723,97.747,293900000.0
2007-01-03 08:54:00,97.746,97.747,97.722,97.733,229100001.0
2007-01-03 08:55:00,97.714,97.746,97.714,97.738,164799997.0
2007-01-03 08:56:00,97.748,97.75,97.712,97.712,252300000.0
2007-01-03 08:57:00,97.73,97.751,97.721,97.738,270000001.0
2007-01-03 08:58:00,97.738,97.745,97.717,97.727,132099999.0
2007-01-03 08:59:00,97.716,97.749,97.716,97.747,130800000.0
2007-01-03 09:00:00,97.741,97.768,97.736,97.76,280900003.0
2007-01-03 09:01:00,97.749,97.77,97.742,97.77,139700001.0
2007-01-03 09:02:00,97.778,97.785,97.76,97.767,206900000.0
2007-01-03 09:03:00,97.779,97.783,97.751,97.754,233400003.0
2007-01-03 09:04:00,97.743,97.772,97.743,97.763,115499997.0
2007-01-03 09:05:00,97.765,97.765,97.72,97.729,258999997.0
2007-01-03 09:06:00,97.732,97.745,97.716,97.736,203599998.0
2007-01-03 09:07:00,97.735,97.761,97.722,97.728,190899998.0
2007-01-03 09:08:00,97.718,97.764,97.718,97.755,260000001.0
2007-01-03 09:09:00,97.728,97.763,97.722,97.763,196500000.0
2007-01-03 09:10:00,97.75,97.763,97.729,97.739,135400000.0
2007-01-03 09:11:00,97.735,97.752,97.725,97.732,263100001.0
2007-01-03 09:12:00,97.737,97.743,97.721,97.732,255600000.0
2007-01-03 09:13:00,97.739,97.743,97.726,97.728,44600000.0
2007-01-03 09:14:00,97.725,97.748,97.722,97.729,248499995.0
2007-01-03 09:15:00,97.742,97.752,97.718,97.718,140899999.0
2007-01-03 09:16:00,97.732,97.736,97.707,97.72,204299999.0
2007-01-03 09:17:00,97.703,97.734,97.696,97.733,215100000.0
2007-01-03 09:18:00,97.712,97.742,97.709,97.731,280800002.0
2007-01-03 09:19:00,97.718,97.738,97.7,97.715,169099999.0
2007-01-03 09:20:00,97.747,97.747,97.714,97.715,333000001.0
2007-01-03 09:21:00,97.695,97.718,97.689,97.708,231299994.0
2007-01-03 09:22:00,97.689,97.724,97.689,97.721,308899998.0
2007-01-03 09:23:00,97.705,97.715,97.691,97.696,175199999.0
2007-01-03 09:24:00,97.691,97.728,97.691,97.728,193800000.0
2007-01-03 09:25:00,97.711,97.734,97.685,97.714,414699997.0
2007-01-03 09:26:00,97.72,97.733,97.707,97.718,112999998.0
2007-01-03 09:27:00,97.728,97.745,97.717,97.717,231300001.0
2007-01-03 09:28:00,97.751,97.754,97.719,97.733,251299996.0
2007-01-03 09:29:00,97.723,97.746,97.711,97.724,436400005.0
2007-01-03 09:30:00,97.726,97.742,97.711,97.742,265100000.0
2007-01-03 09:31:00,97.73,97.745,97.73,97.745,117400001.0
2007-01-03 09:32:00,97.743,97.758,97.727,97.743,203100000.0
2007-01-03 09:33:00,97.756,97.756,97.722,97.743,219399999.0
2007-01-03 09:34:00,97.737,97.741,97.717,97.722,168499998.0
2007-01-03 09:35:00,97.73,97.751,97.716,97.724,212900000.0
2007-01-03 09:36:00,97.731,97.746,97.701,97.715,210100004.0
2007-01-03 09:37:00,97.7,97.728,97.691,97.715,203400000.0
2007-01-03 09:38:00,97.703,97.731,97.699,97.731,246799997.0
2007-01-03 09:39:00,97.718,97.742,97.695,97.742,406200006.0
2007-01-03 09:40:00,97.748,97.748,97.717,97.719,240599997.0
2007-01-03 09:41:00,97.737,97.737,97.709,97.717,139900000.0
2007-01-03 09:42:00,97.729,97.729,97.698,97.714,236999999.0
2007-01-03 09:43:00,97.708,97.726,97.702,97.718,183399998.0
2007-01-03 09:44:00,97.712,97.736,97.701,97.73,116899999.0
2007-01-03 09:45:00,97.73,97.742,97.72,97.738,232500000.0
2007-01-03 09:46:00,97.711,97.733,97.71,97.733,301699996.0
2007-01-03 09:47:00,97.731,97.74,97.713,97.72,46900000.0
2007-01-03 09:48:00,97.72,97.743,97.71,97.743,219799998.0
2007-01-03 09:49:00,97.734,97.744,97.72,97.723,211199999.0
2007-01-03 09:50:00,97.712,97.729,97.702,97.725,311700000.0
2007-01-03 09:51:00,97.723,97.739,97.702,97.717,292099999.0
2007-01-03 09:52:00,97.714,97.718,97.686,97.713,242799997.0
2007-01-03 09:53:00,97.7,97.713,97.682,97.711,179100001.0
2007-01-03 09:54:00,97.701,97.714,97.69,97.698,189100001.0
2007-01-03 09:55:00,97.694,97.707,97.678,97.683,118699999.0
2007-01-03 09:56:00,97.684,97.707,97.682,97.703,239200000.0
2007-01-03 09:57:00,97.681,97.704,97.679,97.703,369399997.0
2007-01-03 09:58:00,97.707,97.714,97.68,97.69,284400004.0
2007-01-03 09:59:00,97.701,97.726,97.692,97.707,150599999.0
2007-01-03 10:00:00,97.71,97.73,97.692,97.708,173500003.0
2007-01-03 10:01:00,97.715,97.732,97.679,97.703,276100000.0
2007-01-03 10:02:00,97.716,97.723,97.692,97.692,146000004.0
2007-01-03 10:03:00,97.698,97.711,97.685,97.69,297299996.0
2007-01-03 10:04:00,97.704,97.721,97.69,97.703,172799999.0
2007-01-03 10:05:00,97.696,97.714,97.68,97.684,314499998.0
2007-01-03 10:06:00,97.705,97.718,97.683,97.693,189800000.0
2007-01-03 10:07:00,97.69,97.715,97.681,97.694,289900000.0
2007-01-03 10:08:00,97.684,97.718,97.684,97.714,267499998.0
2007-01-03 10:09:00,97.717,97.721,97.703,97.706,135800000.0
2007-01-03 10:10:00,97.68,97.726,97.68,97.726,193799999.0
2007-01-03 10:11:00,97.705,97.727,97.703,97.718,209799997.0
2007-01-03 10:12:00,97.717,97.744,97.705,97.717,281499998.0
2007-01-03 10:13:00,97.736,97.736,97.711,97.717,186499999.0
2007-01-03 10:14:00,97.71,97.728,97.706,97.72,86899997.0
2007-01-03 10:15:00,97.719,97.719,97.689,97.694,243600001.0
2007-01-03 10:16:00,97.695,97.701,97.649,97.665,320099997.0
2007-01-03 10:17:00,97.686,97.693,97.658,97.658,161700001.0
2007-01-03 10:18:00,97.69,97.701,97.667,97.667,149699997.0
2007-01-03 10:19:00,97.673,97.68,97.655,97.659,185700002.0
2007-01-03 10:20:00,97.651,97.713,97.626,97.713,346099997.0
2007-01-03 10:21:00,97.704,97.72,97.692,97.7,326199997.0
2007-01-03 10:22:00,97.723,97.745,97.714,97.73,374700004.0
2007-01-03 10:23:00,97.746,97.765,97.722,97.756,242300002.0
2007-01-03 10:24:00,97.752,97.773,97.748,97.773,179500001.0
2007-01-03 10:25:00,97.758,97.793,97.758,97.793,192699994.0
2007-01-03 10:26:00,97.796,97.796,97.757,97.757,267500002.0
2007-01-03 10:27:00,97.773,97.795,97.764,97.78,282699995.0
2007-01-03 10:28:00,97.774,97.807,97.774,97.807,154399998.0
2007-01-03 10:29:00,97.8,97.811,97.784,97.784,245699999.0
2007-01-03 10:30:00,97.804,97.81,97.78,97.8,185599998.0
2007-01-03 10:31:00,97.787,97.805,97.752,97.777,164600001.0
2007-01-03 10:32:00,97.781,97.797,97.764,97.764,147099999.0
2007-01-03 10:33:00,97.785,97.795,97.767,97.768,104600000.0
2007-01-03 10:34:00,97.774,97.779,97.744,97.744,222500001.0
2007-01-03 10:35:00,97.742,97.77,97.742,97.77,128699996.0
2007-01-03 10:36:00,97.762,97.789,97.749,97.764,326200003.0
2007-01-03 10:37:00,97.781,97.804,97.76,97.79,271400002.0
2007-01-03 10:38:00,97.795,97.795,97.775,97.775,170600002.0
2007-01-03 10:39:00,97.782,97.795,97.774,97.792,141100004.0
2007-01-03 10:40:00,97.786,97.795,97.763,97.776,264099997.0
2007-01-03 10:41:00,97.795,97.799,97.774,97.779,341999998.0
2007-01-03 10:42:00,97.783,97.809,97.777,97.802,246800004.0
2007-01-03 10:43:00,97.797,97.803,97.775,97.788,267199996.0
2007-01-03 10:44:00,97.789,97.808,97.774,97.793,415299995.0
2007-01-03 10:45:00,97.827,97.83,97.809,97.818,345699995.0
2007-01-03 10:46:00,97.817,97.837,97.808,97.816,300899997.0
2007-01-03 10:47:00,97.811,97.816,97.79,97.805,263000000.0
2007-01-03 10:48:00,97.792,97.792,97.765,97.773,107599999.0
2007-01-03 10:49:00,97.801,97.801,97.771,97.776,143299998.0
2007-01-03 10:50:00,97.8,97.8,97.764,97.764,204300000.0
2007-01-03 10:51:00,97.777,97.789,97.764,97.777,184299997.0
2007-01-03 10:52:00,97.765,97.797,97.765,97.788,179499999.0
2007-01-03 10:53:00,97.795,97.826,97.795,97.817,247900001.0
2007-01-03 10:54:00,97.805,97.831,97.766,97.817,370799998.0
2007-01-03 10:55:00,97.817,97.824,97.794,97.802,223000001.0
2007-01-03 10:56:00,97.805,97.81,97.781,97.798,179100000.0
2007-01-03 10:57:00,97.807,97.817,97.789,97.789,221700003.0
2007-01-03 10:58:00,97.789,97.815,97.777,97.79,257200000.0
2007-01-03 10:59:00,97.78,97.809,97.756,97.768,102099999.0
2007-01-03 11:00:00,97.775,97.792,97.759,97.775,241900000.0
2007-01-03 11:01:00,97.796,97.811,97.778,97.809,306499997.0
2007-01-03 11:02:00,97.793,97.816,97.785,97.803,270200004.0
2007-01-03 11:03:00,97.803,97.816,97.792,97.806,160199997.0
2007-01-03 11:04:00,97.813,97.814,97.785,97.786,162899998.0
2007-01-03 11:05:00,97.798,97.816,97.78,97.788,374200001.0
2007-01-03 11:06:00,97.786,97.798,97.769,97.779,204100001.0
2007-01-03 11:07:00,97.784,97.809,97.78,97.79,250100001.0
2007-01-03 11:08:00,97.783,97.805,97.765,97.784,233299998.0
2007-01-03 11:09:00,97.801,97.804,97.786,97.787,161199998.0
2007-01-03 11:10:00,97.784,97.805,97.779,97.793,182799999.0
2007-01-03 11:11:00,97.764,97.823,97.764,97.823,384899997.0
2007-01-03 11:12:00,97.83,97.83,97.795,97.798,169899998.0
2007-01-03 11:13:00,97.791,97.811,97.787,97.808,338099998.0
2007-01-03 11:14:00,97.82,97.82,97.785,97.799,252299999.0
2007-01-03 11:15:00,97.8,97.817,97.783,97.796,501299995.0
2007-01-03 11:16:00,97.817,97.834,97.809,97.825,212799998.0
2007-01-03 11:17:00,97.81,97.837,97.808,97.837,228100000.0
2007-01-03 11:18:00,97.817,97.832,97.806,97.818,343100004.0
2007-01-03 11:19:00,97.833,97.843,97.811,97.829,247700001.0
2007-01-03 11:20:00,97.811,97.83,97.79,97.813,396499998.0
2007-01-03 11:21:00,97.792,97.811,97.776,97.811,315200000.0
2007-01-03 11:22:00,97.81,97.818,97.79,97.805,242899998.0
2007-01-03 11:23:00,97.798,97.816,97.793,97.8,298000007.0
2007-01-03 11:24:00,97.799,97.822,97.796,97.807,203900000.0
2007-01-03 11:25:00,97.832,97.834,97.806,97.808,233900002.0
2007-01-03 11:26:00,97.827,97.834,97.796,97.796,357199998.0
2007-01-03 11:27:00,97.813,97.838,97.808,97.809,277699996.0
2007-01-03 11:28:00,97.832,97.837,97.803,97.825,295299997.0
2007-01-03 11:29:00,97.815,97.839,97.785,97.819,172299999.0
2007-01-03 11:30:00,97.834,97.834,97.815,97.823,349999995.0
2007-01-03 11:31:00,97.809,97.825,97.786,97.818,175699998.0
2007-01-03 11:32:00,97.815,97.815,97.779,97.806,251199998.0
2007-01-03 11:33:00,97.784,97.805,97.763,97.786,313099998.0
2007-01-03 11:34:00,97.767,97.803,97.767,97.789,401799999.0
2007-01-03 11:35:00,97.769,97.805,97.769,97.805,107799998.0
2007-01-03 11:36:00,97.783,97.801,97.77,97.784,272900001.0
2007-01-03 11:37:00,97.776,97.792,97.762,97.777,239400000.0
2007-01-03 11:38:00,97.766,97.788,97.762,97.783,240499996.0
2007-01-03 11:39:00,97.764,97.813,97.763,97.813,220300001.0
2007-01-03 11:40:00,97.808,97.831,97.798,97.831,269899994.0
2007-01-03 11:41:00,97.829,97.829,97.793,97.799,345699994.0
2007-01-03 11:42:00,97.82,97.835,97.805,97.822,254399998.0
2007-01-03 11:43:00,97.806,97.832,97.804,97.832,244500001.0
2007-01-03 11:44:00,97.812,97.83,97.805,97.822,272499998.0
2007-01-03 11:45:00,97.799,97.83,97.798,97.83,241900002.0
2007-01-03 11:46:00,97.797,97.817,97.795,97.8,257400000.0
2007-01-03 11:47:00,97.806,97.846,97.806,97.839,293399999.0
2007-01-03 11:48:00,97.825,97.825,97.803,97.807,132799998.0
2007-01-03 11:49:00,97.816,97.819,97.785,97.791,355100000.0
2007-01-03 11:50:00,97.815,97.823,97.791,97.796,163200001.0
2007-01-03 11:51:00,97.785,97.807,97.781,97.8,180100003.0
2007-01-03 11:52:00,97.803,97.803,97.775,97.776,291999998.0
2007-01-03 11:53:00,97.796,97.802,97.774,97.783,302099999.0
2007-01-03 11:54:00,97.772,97.797,97.772,97.797,175099998.0
2007-01-03 11:55:00,97.793,97.801,97.769,97.775,188800001.0
2007-01-03 11:56:00,97.79,97.794,97.757,97.777,189800001.0
2007-01-03 11:57:00,97.771,97.793,97.769,97.792,280699998.0
2007-01-03 11:58:00,97.792,97.816,97.774,97.795,249200001.0
2007-01-03 11:59:00,97.797,97.818,97.792,97.807,229399996.0
2007-01-03 12:00:00,97.803,97.819,97.781,97.807,286100001.0
2007-01-03 12:01:00,97.808,97.808,97.777,97.777,195100001.0
2007-01-03 12:02:00,97.803,97.815,97.763,97.8,281199996.0
2007-01-03 12:03:00,97.794,97.815,97.781,97.815,255300001.0
2007-01-03 12:04:00,97.801,97.828,97.799,97.828,229599999.0
2007-01-03 12:05:00,97.818,97.84,97.818,97.84,222399999.0
2007-01-03 12:06:00,97.846,97.865,97.822,97.85,145400000.0
2007-01-03 12:07:00,97.846,97.876,97.832,97.847,408799998.0
2007-01-03 12:08:00,97.856,97.863,97.841,97.841,232999997.0
2007-01-03 12:09:00,97.846,97.883,97.846,97.86,148700001.0
2007-01-03 12:10:00,97.86,97.881,97.842,97.85,180100001.0
2007-01-03 12:11:00,97.862,97.862,97.807,97.807,275800002.0
2007-01-03 12:12:00,97.816,97.829,97.796,97.798,262700000.0
2007-01-03 12:13:00,97.804,97.817,97.777,97.797,195800001.0
2007-01-03 12:14:00,97.807,97.821,97.791,97.805,308899998.0
2007-01-03 12:15:00,97.794,97.811,97.766,97.8,217300001.0
2007-01-03 12:16:00,97.784,97.809,97.779,97.79,248299998.0
2007-01-03 12:17:00,97.793,97.804,97.755,97.755,179300002.0
2007-01-03 12:18:00,97.767,97.792,97.762,97.78,169399999.0
2007-01-03 12:19:00,97.778,97.797,97.774,97.787,142100001.0
2007-01-03 12:20:00,97.77,97.801,97.768,97.801,286500000.0
2007-01-03 12:21:00,97.81,97.856,97.79,97.831,316499995.0
2007-01-03 12:22:00,97.832,97.853,97.814,97.815,166599999.0
2007-01-03 12:23:00,97.833,97.85,97.818,97.827,209399998.0
2007-01-03 12:24:00,97.816,97.816,97.784,97.79,143199999.0
2007-01-03 12:25:00,97.782,97.803,97.774,97.782,275899996.0
2007-01-03 12:26:00,97.78,97.818,97.777,97.81,366700004.0
2007-01-03 12:27:00,97.8,97.8,97.761,97.761,253800000.0
2007-01-03 12:28:00,97.768,97.796,97.757,97.793,366499999.0
2007-01-03 12:29:00,97.775,97.791,97.758,97.773,465299995.0
2007-01-03 12:30:00,97.743,97.755,97.725,97.729,290000006.0
2007-01-03 12:31:00,97.755,97.759,97.736,97.737,277799999.0
2007-01-03 12:32:00,97.743,97.76,97.732,97.754,255400002.0
2007-01-03 12:33:00,97.762,97.779,97.745,97.759,126099999.0
2007-01-03 12:34:00,97.777,97.793,97.767,97.787,263999997.0
2007-01-03 12:35:00,97.767,97.789,97.765,97.789,120900002.0
2007-01-03 12:36:00,97.771,97.79,97.755,97.757,187399998.0
2007-01-03 12:37:00,97.757,97.776,97.756,97.768,197899998.0
2007-01-03 12:38:00,97.765,97.774,97.755,97.76,330200005.0
2007-01-03 12:39:00,97.763,97.783,97.746,97.768,161200001.0
2007-01-03 12:40:00,97.793,97.799,97.787,97.796,33499999.0
2007-01-03 12:41:00,97.78,97.8,97.78,97.8,140600001.0
2007-01-03 12:42:00,97.77,97.791,97.764,97.791,232799999.0
2007-01-03 12:43:00,97.783,97.788,97.763,97.785,158500002.0
2007-01-03 12:44:00,97.778,97.797,97.758,97.772,183400001.0
2007-01-03 12:45:00,97.786,97.799,97.765,97.765,290300001.0
2007-01-03 12:46:00,97.757,97.793,97.753,97.768,237700000.0
2007-01-03 12:47:00,97.784,97.788,97.76,97.771,348199997.0
2007-01-03 12:48:00,97.773,97.79,97.756,97.768,253799999.0
2007-01-03 12:49:00,97.777,97.778,97.763,97.763,54000000.0
2007-01-03 12:50:00,97.772,97.789,97.764,97.776,242899999.0
2007-01-03 12:51:00,97.767,97.791,97.766,97.791,251700006.0
2007-01-03 12:52:00,97.787,97.787,97.761,97.769,178499999.0
2007-01-03 12:53:00,97.778,97.79,97.734,97.755,380500000.0
2007-01-03 12:54:00,97.766,97.769,97.747,97.747,81399999.0
2007-01-03 12:55:00,97.747,97.769,97.725,97.742,179600001.0
2007-01-03 12:56:00,97.768,97.786,97.747,97.773,313199999.0
2007-01-03 12:57:00,97.75,97.761,97.739,97.761,135300001.0
2007-01-03 12:58:00,97.762,97.773,97.748,97.754,217600000.0
2007-01-03 12:59:00,97.752,97.782,97.73,97.75,195000001.0
2007-01-03 13:00:00,97.75,97.767,97.731,97.743,253600003.0
2007-01-03 13:01:00,97.749,97.762,97.735,97.759,306900002.0
2007-01-03 13:02:00,97.744,97.766,97.737,97.748,187499997.0
2007-01-03 13:03:00,97.751,97.756,97.727,97.735,359299998.0
2007-01-03 13:04:00,97.749,97.753,97.734,97.735,186700000.0
2007-01-03 13:05:00,97.744,97.765,97.744,97.76,141200001.0
2007-01-03 13:06:00,97.737,97.757,97.737,97.752,244999997.0
2007-01-03 13:07:00,97.746,97.757,97.718,97.718,255200002.0
2007-01-03 13:08:00,97.741,97.747,97.718,97.732,295499997.0
2007-01-03 13:09:00,97.746,97.754,97.708,97.708,294800000.0
2007-01-03 13:10:00,97.72,97.72,97.692,97.71,152400001.0
2007-01-03 13:11:00,97.713,97.729,97.704,97.711,182999999.0
2007-01-03 13:12:00,97.718,97.726,97.706,97.713,332400003.0
2007-01-03 13:13:00,97.723,97.742,97.712,97.72,263299997.0
2007-01-03 13:14:00,97.712,97.741,97.709,97.727,167199999.0
2007-01-03 13:15:00,97.705,97.722,97.694,97.716,258300003.0
2007-01-03 13:16:00,97.721,97.74,97.713,97.728,391800000.0
2007-01-03 13:17:00,97.701,97.737,97.673,97.737,172399998.0
2007-01-03 13:18:00,97.729,97.729,97.693,97.715,196099999.0
2007-01-03 13:19:00,97.709,97.722,97.692,97.7,214699999.0
2007-01-03 13:20:00,97.706,97.73,97.706,97.726,304799993.0
2007-01-03 13:21:00,97.717,97.743,97.713,97.728,164999999.0
2007-01-03 13:22:00,97.717,97.745,97.704,97.715,278900001.0
2007-01-03 13:23:00,97.718,97.741,97.709,97.726,237399997.0
2007-01-03 13:24:00,97.726,97.742,97.719,97.723,264100001.0
2007-01-03 13:25:00,97.728,97.744,97.718,97.736,194800000.0
2007-01-03 13:26:00,97.747,97.748,97.715,97.735,289100000.0
2007-01-03 13:27:00,97.745,97.75,97.711,97.725,266600000.0
2007-01-03 13:28:00,97.718,97.735,97.699,97.714,277900000.0
2007-01-03 13:29:00,97.718,97.721,97.695,97.705,214799999.0
2007-01-03 13:30:00,97.701,97.715,97.682,97.707,228100000.0
2007-01-03 13:31:00,97.705,97.717,97.691,97.704,239300001.0
2007-01-03 13:32:00,97.711,97.723,97.696,97.709,212800000.0
2007-01-03 13:33:00,97.729,97.744,97.718,97.723,113299999.0
2007-01-03 13:34:00,97.731,97.761,97.728,97.747,283499993.0
2007-01-03 13:35:00,97.74,97.747,97.709,97.747,191499997.0
2007-01-03 13:36:00,97.729,97.741,97.718,97.728,153200002.0
2007-01-03 13:37:00,97.718,97.727,97.705,97.71,318400001.0
2007-01-03 13:38:00,97.715,97.732,97.703,97.703,236299998.0
2007-01-03 13:39:00,97.737,97.737,97.703,97.713,126199999.0
2007-01-03 13:40:00,97.706,97.724,97.698,97.715,150300001.0
2007-01-03 13:41:00,97.721,97.732,97.702,97.712,154599998.0
2007-01-03 13:42:00,97.723,97.723,97.688,97.702,293399999.0
2007-01-03 13:43:00,97.711,97.725,97.698,97.72,155999999.0
2007-01-03 13:44:00,97.728,97.743,97.711,97.736,159700000.0
2007-01-03 13:45:00,97.738,97.744,97.716,97.716,203499998.0
2007-01-03 13:46:00,97.74,97.753,97.721,97.734,202599998.0
2007-01-03 13:47:00,97.741,97.757,97.72,97.746,256699999.0
2007-01-03 13:48:00,97.721,97.738,97.705,97.724,159300000.0
2007-01-03 13:49:00,97.728,97.737,97.703,97.713,347399997.0
2007-01-03 13:50:00,97.723,97.753,97.722,97.736,278199999.0
2007-01-03 13:51:00,97.718,97.739,97.715,97.732,258500002.0
2007-01-03 13:52:00,97.719,97.742,97.701,97.715,142100000.0
2007-01-03 13:53:00,97.701,97.726,97.699,97.725,353200001.0
2007-01-03 13:54:00,97.729,97.74,97.713,97.718,273200005.0
2007-01-03 13:55:00,97.713,97.74,97.713,97.735,176099998.0
2007-01-03 13:56:00,97.742,97.742,97.713,97.72,233400001.0
2007-01-03 13:57:00,97.729,97.734,97.704,97.734,329200001.0
2007-01-03 13:58:00,97.716,97.732,97.704,97.719,150799999.0
2007-01-03 13:59:00,97.711,97.726,97.687,97.699,214199998.0
2007-01-03 14:00:00,97.702,97.716,97.671,97.698,148699999.0
2007-01-03 14:01:00,97.716,97.716,97.679,97.686,190899996.0
2007-01-03 14:02:00,97.675,97.696,97.652,97.666,207700000.0
2007-01-03 14:03:00,97.672,97.686,97.655,97.686,189800000.0
2007-01-03 14:04:00,97.701,97.711,97.681,97.681,330999997.0
2007-01-03 14:05:00,97.687,97.718,97.686,97.718,239900002.0
2007-01-03 14:06:00,97.709,97.739,97.706,97.729,196799998.0
2007-01-03 14:07:00,97.703,97.722,97.687,97.703,220199999.0
2007-01-03 14:08:00,97.71,97.721,97.696,97.701,173500001.0
2007-01-03 14:09:00,97.708,97.73,97.708,97.726,202199997.0
2007-01-03 14:10:00,97.733,97.745,97.712,97.732,200100000.0
2007-01-03 14:11:00,97.737,97.746,97.722,97.745,236399996.0
2007-01-03 14:12:00,97.743,97.743,97.717,97.721,151400000.0
2007-01-03 14:13:00,97.742,97.758,97.73,97.744,203899999.0
2007-01-03 14:14:00,97.732,97.76,97.727,97.76,214900000.0
2007-01-03 14:15:00,97.752,97.762,97.739,97.76,255000000.0
2007-01-03 14:16:00,97.739,97.765,97.739,97.757,168699999.0
2007-01-03 14:17:00,97.76,97.77,97.741,97.762,241100001.0
2007-01-03 14:18:00,97.749,97.764,97.718,97.745,239899998.0
2007-01-03 14:19:00,97.744,97.758,97.73,97.758,305199996.0
2007-01-03 14:20:00,97.757,97.774,97.739,97.751,183799998.0
2007-01-03 14:21:00,97.75,97.755,97.723,97.742,180400001.0
2007-01-03 14:22:00,97.746,97.787,97.746,97.769,297500001.0
2007-01-03 14:23:00,97.77,97.824,97.76,97.799,391400002.0
2007-01-03 14:24:00,97.818,97.834,97.784,97.814,184500002.0
2007-01-03 14:25:00,97.823,97.848,97.807,97.807,174999997.0
2007-01-03 14:26:00,97.809,97.827,97.797,97.815,225699999.0
2007-01-03 14:27:00,97.828,97.828,97.794,97.807,206200003.0
2007-01-03 14:28:00,97.788,97.822,97.788,97.8,404500002.0
2007-01-03 14:29:00,97.813,97.823,97.8,97.812,345999997.0
2007-01-03 14:30:00,97.822,97.834,97.794,97.813,224100001.0
2007-01-03 14:31:00,97.817,97.849,97.771,97.832,415599997.0
2007-01-03 14:32:00,97.838,97.857,97.822,97.831,160100002.0
2007-01-03 14:33:00,97.84,97.84,97.81,97.81,125599999.0
2007-01-03 14:34:00,97.815,97.826,97.796,97.802,232600000.0
2007-01-03 14:35:00,97.834,97.842,97.811,97.83,220799999.0
2007-01-03 14:36:00,97.793,97.827,97.793,97.825,272300001.0
2007-01-03 14:37:00,97.835,97.842,97.821,97.826,123900000.0
2007-01-03 14:38:00,97.867,97.881,97.849,97.862,247699997.0
2007-01-03 14:39:00,97.865,97.865,97.838,97.843,226400001.0
2007-01-03 14:40:00,97.863,97.87,97.834,97.854,193500002.0
2007-01-03 14:41:00,97.827,97.851,97.819,97.835,303099998.0
2007-01-03 14:42:00,97.84,97.862,97.818,97.839,193399999.0
2007-01-03 14:43:00,97.865,97.878,97.848,97.856,307099998.0
2007-01-03 14:44:00,97.864,97.875,97.841,97.86,245700002.0
2007-01-03 14:45:00,97.847,97.879,97.842,97.879,332399999.0
2007-01-03 14:46:00,97.844,97.87,97.841,97.87,151899999.0
2007-01-03 14:47:00,97.856,97.88,97.836,97.88,131200000.0
2007-01-03 14:48:00,97.868,97.896,97.865,97.88,274500001.0
2007-01-03 14:49:00,97.883,97.898,97.852,97.852,274099999.0
2007-01-03 14:50:00,97.876,97.883,97.848,97.854,312900004.0
2007-01-03 14:51:00,97.885,97.896,97.87,97.888,266300002.0
2007-01-03 14:52:00,97.891,97.899,97.874,97.892,211100001.0
2007-01-03 14:53:00,97.861,97.888,97.861,97.884,292300002.0
2007-01-03 14:54:00,97.868,97.893,97.861,97.884,298099999.0
2007-01-03 14:55:00,97.886,97.886,97.857,97.865,337799995.0
2007-01-03 14:56:00,97.868,97.883,97.85,97.865,175100000.0
2007-01-03 14:57:00,97.87,97.87,97.84,97.84,319700003.0
2007-01-03 14:58:00,97.863,97.864,97.839,97.845,275099995.0
2007-01-03 14:59:00,97.829,97.866,97.81,97.864,195800001.0
2007-01-03 15:00:00,97.846,97.863,97.822,97.832,138599998.0
2007-01-03 15:01:00,97.83,97.845,97.825,97.843,144200001.0
2007-01-03 15:02:00,97.834,97.839,97.806,97.806,143100002.0
2007-01-03 15:03:00,97.8,97.812,97.774,97.786,262299997.0
2007-01-03 15:04:00,97.778,97.781,97.758,97.769,318499999.0
2007-01-03 15:05:00,97.771,97.775,97.742,97.761,151499998.0
2007-01-03 15:06:00,97.763,97.775,97.747,97.752,167700000.0
2007-01-03 15:07:00,97.758,97.787,97.755,97.776,244899997.0
2007-01-03 15:08:00,97.779,97.792,97.767,97.788,243600000.0
2007-01-03 15:09:00,97.789,97.789,97.774,97.774,39100001.0
2007-01-03 15:10:00,97.76,97.777,97.75,97.758,209799999.0
2007-01-03 15:11:00,97.762,97.793,97.756,97.78,388600004.0
2007-01-03 15:12:00,97.752,97.765,97.739,97.764,203499999.0
2007-01-03 15:13:00,97.751,97.751,97.727,97.739,146400000.0
2007-01-03 15:14:00,97.755,97.755,97.718,97.722,137299999.0
2007-01-03 15:15:00,97.747,97.802,97.74,97.757,351800001.0
2007-01-03 15:16:00,97.76,97.789,97.75,97.759,337899995.0
2007-01-03 15:17:00,97.753,97.768,97.73,97.742,363099998.0
2007-01-03 15:18:00,97.727,97.747,97.717,97.728,248799999.0
2007-01-03 15:19:00,97.747,97.751,97.72,97.72,205800002.0
2007-01-03 15:20:00,97.731,97.761,97.727,97.748,371799999.0
2007-01-03 15:21:00,97.732,97.77,97.724,97.77,101599999.0
2007-01-03 15:22:00,97.773,97.79,97.713,97.771,186099998.0
2007-01-03 15:23:00,97.771,97.786,97.745,97.758,345899997.0
2007-01-03 15:24:00,97.761,97.761,97.718,97.72,238999999.0
2007-01-03 15:25:00,97.717,97.771,97.716,97.748,127500001.0
2007-01-03 15:26:00,97.771,97.789,97.761,97.778,133800000.0
2007-01-03 15:27:00,97.791,97.803,97.777,97.787,266100002.0
2007-01-03 15:28:00,97.778,97.795,97.763,97.778,268600003.0
2007-01-03 15:29:00,97.768,97.793,97.753,97.774,129499999.0
2007-01-03 15:30:00,97.799,97.828,97.797,97.808,279700000.0
2007-01-03 15:31:00,97.815,97.82,97.798,97.801,185899998.0
2007-01-03 15:32:00,97.79,97.828,97.784,97.788,358800006.0
2007-01-03 15:33:00,97.817,97.823,97.808,97.808,201100000.0
2007-01-03 15:34:00,97.817,97.832,97.799,97.819,400400001.0
2007-01-03 15:35:00,97.798,97.831,97.791,97.831,138599999.0
2007-01-03 15:36:00,97.828,97.849,97.809,97.819,260000003.0
2007-01-03 15:37:00,97.819,97.841,97.806,97.82,138699996.0
2007-01-03 15:38:00,97.808,97.846,97.808,97.842,151200000.0
2007-01-03 15:39:00,97.841,97.877,97.841,97.877,234300001.0
2007-01-03 15:40:00,97.872,97.891,97.87,97.87,247799998.0
2007-01-03 15:41:00,97.868,97.885,97.862,97.88,110900000.0
2007-01-03 15:42:00,97.888,97.902,97.868,97.902,215300002.0
2007-01-03 15:43:00,97.908,97.909,97.888,97.909,217300002.0
2007-01-03 15:44:00,97.891,97.916,97.88,97.915,224800004.0
2007-01-03 15:45:00,97.902,97.923,97.894,97.911,164499996.0
2007-01-03 15:46:00,97.912,97.916,97.888,97.897,159699997.0
2007-01-03 15:47:00,97.892,97.932,97.892,97.932,202399998.0
2007-01-03 15:48:00,97.924,97.948,97.924,97.943,192400001.0
2007-01-03 15:49:00,97.929,97.97,97.929,97.964,249199996.0
2007-01-03 15:50:00,97.938,97.962,97.924,97.94,302100007.0
2007-01-03 15:51:00,97.936,97.951,97.926,97.945,248799998.0
2007-01-03 15:52:00,97.949,97.949,97.908,97.91,322100004.0
2007-01-03 15:53:00,97.925,97.926,97.896,97.908,242699996.0
2007-01-03 15:54:00,97.898,97.93,97.884,97.895,165099996.0
2007-01-03 15:55:00,97.924,97.932,97.911,97.92,140100000.0
2007-01-03 15:56:00,97.907,97.937,97.904,97.91,217100003.0
2007-01-03 15:57:00,97.908,97.933,97.904,97.922,456899993.0
2007-01-03 15:58:00,97.907,97.919,97.887,97.888,219899999.0
2007-01-03 15:59:00,97.899,97.899,97.859,97.876,206099998.0
2007-01-03 16:00:00,97.866,97.886,97.862,97.883,228700004.0
2007-01-03 16:01:00,97.866,97.894,97.861,97.868,155299997.0
2007-01-03 16:02:00,97.897,97.897,97.871,97.873,320699996.0
2007-01-03 16:03:00,97.873,97.888,97.865,97.872,197400002.0
2007-01-03 16:04:00,97.866,97.895,97.855,97.872,342899998.0
2007-01-03 16:05:00,97.871,97.873,97.848,97.857,243000001.0
2007-01-03 16:06:00,97.863,97.885,97.851,97.88,163000001.0
2007-01-03 16:07:00,97.865,97.884,97.862,97.868,183000001.0
2007-01-03 16:08:00,97.874,97.888,97.866,97.888,253400000.0
2007-01-03 16:09:00,97.885,97.885,97.859,97.859,132899998.0
2007-01-03 16:10:00,97.864,97.889,97.858,97.869,496499996.0
2007-01-03 16:11:00,97.864,97.882,97.855,97.861,288100003.0
2007-01-03 16:12:00,97.871,97.899,97.863,97.899,166400001.0
2007-01-03 16:13:00,97.878,97.908,97.836,97.888,227099999.0
2007-01-03 16:14:00,97.887,97.912,97.874,97.912,265799993.0
2007-01-03 16:15:00,97.91,97.916,97.888,97.888,248900001.0
2007-01-03 16:16:00,97.896,97.896,97.865,97.865,254100001.0
2007-01-03 16:17:00,97.884,97.884,97.83,97.83,227299998.0
2007-01-03 16:18:00,97.87,97.885,97.857,97.874,181699999.0
2007-01-03 16:19:00,97.861,97.876,97.841,97.855,211000003.0
2007-01-03 16:20:00,97.856,97.876,97.845,97.863,321400003.0
2007-01-03 16:21:00,97.856,97.872,97.843,97.871,281200000.0
2007-01-03 16:22:00,97.861,97.879,97.852,97.871,303400002.0
2007-01-03 16:23:00,97.863,97.888,97.852,97.883,269199996.0
2007-01-03 16:24:00,97.882,97.9,97.874,97.894,262199997.0
2007-01-03 16:25:00,97.904,97.909,97.881,97.895,143000000.0
2007-01-03 16:26:00,97.897,97.898,97.871,97.893,292899999.0
2007-01-03 16:27:00,97.892,97.892,97.842,97.851,256199999.0
2007-01-03 16:28:00,97.866,97.869,97.847,97.847,124099999.0
2007-01-03 16:29:00,97.85,97.873,97.831,97.842,290800002.0
2007-01-03 16:30:00,97.868,97.873,97.844,97.85,170499998.0
2007-01-03 16:31:00,97.867,97.876,97.846,97.863,303600003.0
2007-01-03 16:32:00,97.859,97.859,97.824,97.845,257300002.0
2007-01-03 16:33:00,97.827,97.848,97.805,97.82,186000000.0
2007-01-03 16:34:00,97.791,97.816,97.791,97.816,146799997.0
2007-01-03 16:35:00,97.823,97.855,97.813,97.821,290700003.0
2007-01-03 16:36:00,97.833,97.847,97.817,97.82,351799994.0
2007-01-03 16:37:00,97.827,97.849,97.814,97.823,363499997.0
2007-01-03 16:38:00,97.82,97.84,97.817,97.827,261399997.0
2007-01-03 16:39:00,97.824,97.836,97.809,97.823,92199999.0
2007-01-03 16:40:00,97.827,97.827,97.805,97.807,165600001.0
2007-01-03 16:41:00,97.832,97.842,97.81,97.829,287399996.0
2007-01-03 16:42:00,97.833,97.855,97.813,97.829,216699997.0
2007-01-03 16:43:00,97.806,97.859,97.806,97.853,263599996.0
2007-01-03 16:44:00,97.852,97.863,97.837,97.839,273400001.0
2007-01-03 16:45:00,97.853,97.855,97.832,97.836,323399996.0
2007-01-03 16:46:00,97.853,97.853,97.813,97.82,116200002.0
2007-01-03 16:47:00,97.849,97.854,97.826,97.826,261900003.0
2007-01-03 16:48:00,97.828,97.847,97.816,97.829,273299999.0
2007-01-03 16:49:00,97.805,97.835,97.805,97.827,201599998.0
2007-01-03 16:50:00,97.825,97.825,97.801,97.821,128399997.0
2007-01-03 16:51:00,97.82,97.82,97.792,97.807,271999997.0
2007-01-03 16:52:00,97.791,97.819,97.791,97.815,366899997.0
2007-01-03 16:53:00,97.814,97.814,97.782,97.784,271699997.0
2007-01-03 16:54:00,97.809,97.825,97.794,97.82,263999998.0
2007-01-03 16:55:00,97.798,97.824,97.796,97.814,226100002.0
2007-01-03 16:56:00,97.815,97.84,97.815,97.835,182899998.0
2007-01-03 16:57:00,97.825,97.843,97.813,97.826,155799999.0
2007-01-03 16:58:00,97.807,97.834,97.806,97.823,131400000.0
2007-01-03 16:59:00,97.789,97.825,97.781,97.786,333199997.0
2007-01-03 17:00:00,97.767,97.79,97.767,97.79,180299999.0
2007-01-03 17:01:00,97.776,97.785,97.737,97.769,200100002.0
2007-01-03 17:02:00,97.768,97.79,97.75,97.774,174299999.0
2007-01-03 17:03:00,97.782,97.799,97.761,97.789,270500001.0
2007-01-03 17:04:00,97.805,97.811,97.785,97.799,226799998.0
2007-01-03 17:05:00,97.774,97.79,97.751,97.761,231299997.0
2007-01-03 17:06:00,97.743,97.754,97.72,97.72,154000002.0
2007-01-03 17:07:00,97.727,97.727,97.698,97.724,340700002.0
2007-01-03 17:08:00,97.689,97.689,97.557,97.571,152399999.0
2007-01-03 17:09:00,97.528,97.551,97.512,97.517,363200000.0
2007-01-03 17:10:00,97.513,97.527,97.501,97.51,288200000.0
2007-01-03 17:11:00,97.526,97.562,97.525,97.543,170600000.0
2007-01-03 17:12:00,97.565,97.586,97.539,97.566,187100002.0
2007-01-03 17:13:00,97.591,97.609,97.572,97.579,198599998.0
2007-01-03 17:14:00,97.579,97.599,97.548,97.589,282399996.0
2007-01-03 17:15:00,97.575,97.579,97.55,97.55,221299999.0
2007-01-03 17:16:00,97.558,97.58,97.536,97.563,166400000.0
2007-01-03 17:17:00,97.572,97.595,97.563,97.576,326400002.0
2007-01-03 17:18:00,97.566,97.582,97.561,97.573,257600001.0
2007-01-03 17:19:00,97.54,97.558,97.501,97.508,431800002.0
2007-01-03 17:20:00,97.51,97.54,97.496,97.517,284399998.0
2007-01-03 17:21:00,97.53,97.537,97.501,97.501,202700000.0
2007-01-03 17:22:00,97.5,97.522,97.497,97.518,151099999.0
2007-01-03 17:23:00,97.52,97.522,97.49,97.506,118700000.0
2007-01-03 17:24:00,97.5,97.523,97.487,97.5,234599996.0
2007-01-03 17:25:00,97.51,97.523,97.492,97.498,209499998.0
2007-01-03 17:26:00,97.5,97.52,97.49,97.515,218199999.0
2007-01-03 17:27:00,97.505,97.505,97.472,97.474,162700002.0
2007-01-03 17:28:00,97.497,97.508,97.48,97.493,240400002.0
2007-01-03 17:29:00,97.51,97.519,97.48,97.491,199999997.0
2007-01-03 17:30:00,97.494,97.5,97.448,97.448,239799996.0
2007-01-03 17:31:00,97.471,97.488,97.458,97.466,178800000.0
2007-01-03 17:32:00,97.474,97.491,97.452,97.478,272200000.0
2007-01-03 17:33:00,97.464,97.484,97.461,97.484,277400001.0
2007-01-03 17:34:00,97.497,97.497,97.463,97.473,152199999.0
2007-01-03 17:35:00,97.466,97.484,97.458,97.468,162399999.0
2007-01-03 17:36:00,97.467,97.478,97.45,97.467,225699995.0
2007-01-03 17:37:00,97.481,97.488,97.449,97.46,168600000.0
2007-01-03 17:38:00,97.457,97.47,97.42,97.429,226499999.0
2007-01-03 17:39:00,97.456,97.461,97.427,97.433,225399999.0
2007-01-03 17:40:00,97.429,97.459,97.429,97.456,216999996.0
2007-01-03 17:41:00,97.467,97.475,97.449,97.461,170999996.0
2007-01-03 17:42:00,97.458,97.478,97.447,97.459,198599997.0
2007-01-03 17:43:00,97.441,97.478,97.441,97.476,287000004.0
2007-01-03 17:44:00,97.47,97.485,97.461,97.468,278299996.0
2007-01-03 17:45:00,97.47,97.483,97.457,97.483,323300004.0
2007-01-03 17:46:00,97.488,97.5,97.473,97.492,184099995.0
2007-01-03 17:47:00,97.493,97.504,97.477,97.49,380499995.0
2007-01-03 17:48:00,97.515,97.52,97.495,97.506,256100001.0
2007-01-03 17:49:00,97.505,97.522,97.487,97.488,286300001.0
2007-01-03 17:50:00,97.5,97.522,97.495,97.517,255099999.0
2007-01-03 17:51:00,97.513,97.533,97.496,97.516,248400000.0
2007-01-03 17:52:00,97.527,97.527,97.503,97.514,218199998.0
2007-01-03 17:53:00,97.517,97.532,97.501,97.522,95500000.0
2007-01-03 17:54:00,97.512,97.531,97.501,97.531,193099999.0
2007-01-03 17:55:00,97.523,97.545,97.515,97.545,308499998.0
2007-01-03 17:56:00,97.551,97.556,97.505,97.527,303800001.0
2007-01-03 17:57:00,97.516,97.531,97.492,97.507,385799995.0
2007-01-03 17:58:00,97.506,97.515,97.488,97.488,155400000.0
2007-01-03 17:59:00,97.478,97.506,97.476,97.49,148700002.0
2007-01-03 18:00:00,97.483,97.503,97.473,97.492,148299997.0
2007-01-03 18:01:00,97.466,97.499,97.466,97.493,1906699988.0
2007-01-03 18:02:00,97.52,97.52,97.49,97.5,2096199997.0
2007-01-03 18:03:00,97.49,97.5,97.48,97.5,2096199997.0
2007-01-03 18:04:00,97.52,97.52,97.5,97.5,2096199997.0
2007-01-03 18:06:00,97.497,97.507,97.461,97.492,2096199997.0
2007-01-03 18:07:00,97.48,97.49,97.48,97.49,2073900000.0
2007-01-03 18:08:00,97.48,97.5,97.48,97.49,2073900000.0
2007-01-03 18:09:00,97.457,97.485,97.455,97.47,2073900000.0
2007-01-03 18:10:00,97.454,97.472,97.433,97.464,1708899993.0
2007-01-03 18:11:00,97.427,97.464,97.407,97.42,906899994.0
2007-01-03 18:12:00,97.436,97.454,97.413,97.413,1218899992.0
2007-01-03 18:13:00,97.437,97.469,97.417,97.45,2010499998.0
2007-01-03 18:14:00,97.49,97.5,97.49,97.5,1192899996.0
2007-01-03 18:15:00,97.49,97.51,97.49,97.5,1192899996.0
2007-01-03 18:16:00,97.48,97.48,97.48,97.48,1192899996.0
2007-01-03 18:17:00,97.494,97.536,97.494,97.525,1192899996.0
2007-01-03 18:18:00,97.513,97.541,97.51,97.526,1303899999.0
2007-01-03 18:19:00,97.529,97.549,97.518,97.548,1895699997.0
2007-01-03 18:20:00,97.525,97.561,97.519,97.535,2100699995.0
2007-01-03 18:21:00,97.517,97.535,97.506,97.53,1840199985.0
2007-01-03 18:22:00,97.521,97.541,97.51,97.524,1160200002.0
2007-01-03 18:23:00,97.45,97.46,97.39,97.41,2120200002.0
2007-01-03 18:24:00,97.529,97.547,97.505,97.519,2120200002.0
2007-01-03 18:25:00,97.508,97.531,97.485,97.497,1983200001.0
2007-01-03 18:26:00,97.513,97.52,97.484,97.485,1833799997.0
2007-01-03 18:27:00,97.47,97.501,97.465,97.501,1493900001.0
2007-01-03 18:28:00,97.495,97.522,97.487,97.503,1512999994.0
2007-01-03 18:29:00,97.513,97.535,97.499,97.533,1253999992.0
2007-01-03 18:30:00,97.518,97.532,97.499,97.518,929799999.0
2007-01-03 18:31:00,97.509,97.509,97.466,97.467,1303499999.0
2007-01-03 18:32:00,97.477,97.49,97.45,97.464,1850799996.0
2007-01-03 18:33:00,97.32,97.34,97.31,97.34,1936799985.0
2007-01-03 18:34:00,97.492,97.492,97.455,97.465,1936799985.0
2007-01-03 18:35:00,97.488,97.498,97.458,97.466,1780499985.0
2007-01-03 18:36:00,97.478,97.506,97.478,97.495,765599988.0
2007-01-03 18:37:00,97.493,97.522,97.484,97.516,1071000000.0
2007-01-03 18:38:00,97.498,97.518,97.47,97.506,802399999.0
2007-01-03 18:39:00,97.512,97.521,97.492,97.492,952900008.0
2007-01-03 18:40:00,97.516,97.529,97.489,97.504,1868599996.0
2007-01-03 18:41:00,97.485,97.514,97.478,97.505,742799990.0
2007-01-03 18:42:00,97.497,97.515,97.482,97.489,1075400003.0
2007-01-03 18:43:00,97.5,97.524,97.494,97.508,498299994.0
2007-01-03 18:44:00,97.506,97.516,97.474,97.474,813499999.0
2007-01-03 18:45:00,97.472,97.512,97.472,97.496,606299998.0
2007-01-03 18:46:00,97.499,97.503,97.469,97.483,698799997.0
2007-01-03 18:47:00,97.501,97.503,97.482,97.497,231200002.0
2007-01-03 18:48:00,97.48,97.507,97.476,97.507,476899995.0
2007-01-03 18:49:00,97.503,97.517,97.487,97.498,742900006.0
2007-01-03 18:50:00,97.477,97.503,97.477,97.501,740799991.0
2007-01-03 18:51:00,97.484,97.508,97.481,97.5,1134699998.0
2007-01-03 18:52:00,97.498,97.501,97.465,97.468,1502899993.0
2007-01-03 18:53:00,97.483,97.489,97.453,97.472,1640299999.0
2007-01-03 18:54:00,97.476,97.498,97.468,97.487,1252499998.0
2007-01-03 18:55:00,97.473,97.492,97.458,97.483,1969599993.0
2007-01-03 18:56:00,97.474,97.497,97.47,97.489,288899995.0
2007-01-03 18:57:00,97.46,97.487,97.444,97.477,743499998.0
2007-01-03 18:58:00,97.474,97.487,97.449,97.471,948600006.0
2007-01-03 18:59:00,97.486,97.499,97.469,97.469,1316999990.0
2007-01-03 19:00:00,97.484,97.487,97.464,97.464,278300000.0
2007-01-03 19:01:00,97.485,97.497,97.461,97.461,567299993.0
2007-01-03 19:02:00,97.487,97.499,97.472,97.472,286699999.0
2007-01-03 19:03:00,97.474,97.495,97.467,97.484,525599993.0
2007-01-03 19:04:00,97.485,97.493,97.459,97.471,378500001.0
2007-01-03 19:05:00,97.495,97.496,97.47,97.47,519399995.0
2007-01-03 19:06:00,97.487,97.493,97.464,97.464,936199990.0
2007-01-03 19:07:00,97.488,97.49,97.444,97.454,1424500001.0
2007-01-03 19:08:00,97.454,97.48,97.433,97.453,1559200002.0
2007-01-03 19:09:00,97.461,97.489,97.449,97.48,1036499988.0
2007-01-03 19:10:00,97.49,97.502,97.486,97.497,265599997.0
2007-01-03 19:11:00,97.499,97.519,97.485,97.497,685999998.0
2007-01-03 19:12:00,97.493,97.513,97.478,97.501,350600005.0
2007-01-03 19:13:00,97.496,97.496,97.45,97.45,425000004.0
2007-01-03 19:14:00,97.471,97.484,97.458,97.467,412799993.0
2007-01-03 19:15:00,97.469,97.496,97.461,97.493,946700002.0
2007-01-03 19:16:00,97.488,97.493,97.472,97.479,591600003.0
2007-01-03 19:17:00,97.47,97.485,97.442,97.483,760799993.0
2007-01-03 19:18:00,97.485,97.489,97.452,97.452,631099996.0
2007-01-03 19:19:00,97.432,97.473,97.432,97.455,947100001.0
2007-01-03 19:20:00,97.462,97.478,97.452,97.46,565999997.0
2007-01-03 19:21:00,97.473,97.479,97.447,97.452,793899988.0
2007-01-03 19:22:00,97.467,97.467,97.44,97.447,278900000.0
2007-01-03 19:23:00,97.46,97.46,97.402,97.424,1580300000.0
2007-01-03 19:24:00,97.386,97.408,97.342,97.342,705699984.0
2007-01-03 19:25:00,97.331,97.35,97.31,97.328,1135900004.0
2007-01-03 19:26:00,97.43,97.43,97.42,97.42,1340900004.0
2007-01-03 19:27:00,97.326,97.344,97.313,97.328,1340900004.0
2007-01-03 19:28:00,97.293,97.323,97.28,97.304,1095699997.0
2007-01-03 19:29:00,97.309,97.314,97.283,97.295,342599998.0
2007-01-03 19:30:00,97.313,97.329,97.304,97.304,1056999992.0
2007-01-03 19:31:00,97.293,97.31,97.272,97.283,680799999.0
2007-01-03 19:32:00,97.257,97.301,97.257,97.299,880799994.0
2007-01-03 19:33:00,97.287,97.326,97.287,97.323,608799996.0
2007-01-03 19:34:00,97.321,97.338,97.305,97.332,1029499997.0
2007-01-03 19:35:00,97.324,97.343,97.308,97.334,699899992.0
2007-01-03 19:36:00,97.329,97.342,97.314,97.315,661800004.0
2007-01-03 19:37:00,97.334,97.341,97.299,97.299,167899999.0
2007-01-03 19:38:00,97.304,97.322,97.286,97.297,820199999.0
2007-01-03 19:39:00,97.298,97.329,97.286,97.298,838899998.0
2007-01-03 19:40:00,97.294,97.343,97.294,97.334,776199991.0
2007-01-03 19:41:00,97.318,97.341,97.314,97.335,1201899993.0
2007-01-03 19:42:00,97.343,97.343,97.315,97.328,1010299998.0
2007-01-03 19:43:00,97.324,97.349,97.323,97.344,451899995.0
2007-01-03 19:44:00,97.324,97.361,97.324,97.331,992699993.0
2007-01-03 19:45:00,97.335,97.373,97.335,97.371,386999993.0
2007-01-03 19:46:00,97.331,97.358,97.328,97.343,717300000.0
2007-01-03 19:47:00,97.352,97.357,97.318,97.342,429499999.0
2007-01-03 19:48:00,97.357,97.37,97.334,97.364,1146599993.0
2007-01-03 19:49:00,97.354,97.371,97.341,97.371,787500003.0
2007-01-03 19:50:00,97.355,97.375,97.349,97.37,523899999.0
2007-01-03 19:51:00,97.35,97.381,97.35,97.373,572500008.0
2007-01-03 19:52:00,97.374,97.394,97.358,97.36,368700000.0
2007-01-03 19:53:00,97.366,97.387,97.361,97.376,616999995.0
2007-01-03 19:54:00,97.377,97.392,97.361,97.391,722799993.0
2007-01-03 19:55:00,97.374,97.393,97.367,97.379,413199993.0
2007-01-03 19:56:00,97.373,97.387,97.366,97.38,449300002.0
2007-01-03 19:57:00,97.376,97.376,97.337,97.361,763499999.0
2007-01-03 19:58:00,97.372,97.382,97.351,97.368,869799995.0
2007-01-03 19:59:00,97.369,97.382,97.348,97.369,697899991.0
2007-01-03 20:00:00,97.362,97.367,97.333,97.345,459899995.0
2007-01-03 20:01:00,97.352,97.371,97.33,97.34,639900002.0
2007-01-03 20:02:00,97.338,97.37,97.328,97.35,436699998.0
2007-01-03 20:03:00,97.359,97.389,97.337,97.354,335299997.0
2007-01-03 20:04:00,97.365,97.382,97.35,97.38,683200001.0
2007-01-03 20:05:00,97.38,97.387,97.362,97.367,255999997.0
2007-01-03 20:06:00,97.35,97.382,97.336,97.357,700000003.0
2007-01-03 20:07:00,97.367,97.395,97.363,97.383,413899999.0
2007-01-03 20:08:00,97.375,97.393,97.361,97.393,714699997.0
2007-01-03 20:09:00,97.386,97.393,97.354,97.37,488600005.0
2007-01-03 20:10:00,97.384,97.396,97.366,97.366,592899996.0
2007-01-03 20:11:00,97.391,97.392,97.347,97.366,1295599992.0
2007-01-03 20:12:00,97.376,97.411,97.358,97.382,1351799999.0
2007-01-03 20:13:00,97.402,97.414,97.39,97.414,922299992.0
2007-01-03 20:14:00,97.407,97.407,97.367,97.387,432399994.0
2007-01-03 20:15:00,97.408,97.427,97.39,97.409,1020299999.0
2007-01-03 20:16:00,97.437,97.45,97.412,97.412,1295499996.0
2007-01-03 20:17:00,97.411,97.432,97.408,97.422,284000002.0
2007-01-03 20:18:00,97.41,97.423,97.397,97.417,228699995.0
2007-01-03 20:19:00,97.423,97.432,97.405,97.411,1844299992.0
2007-01-03 20:20:00,97.387,97.412,97.371,97.397,1619700001.0
2007-01-03 20:21:00,97.388,97.409,97.373,97.409,479099993.0
2007-01-03 20:22:00,97.403,97.412,97.383,97.395,727899994.0
2007-01-03 20:23:00,97.417,97.417,97.375,97.375,957799991.0
2007-01-03 20:24:00,97.386,97.398,97.375,97.377,578099999.0
2007-01-03 20:25:00,97.38,97.408,97.377,97.401,864299996.0
2007-01-03 20:26:00,97.405,97.41,97.382,97.393,509099996.0
2007-01-03 20:27:00,97.418,97.418,97.385,97.401,1062300003.0
2007-01-03 20:28:00,97.418,97.422,97.385,97.405,2010199983.0
2007-01-03 20:29:00,97.42,97.43,97.41,97.42,2050399987.0
2007-01-03 20:30:00,97.372,97.425,97.372,97.423,2050399987.0
2007-01-03 20:31:00,97.427,97.427,97.394,97.412,1755900000.0
2007-01-03 20:32:00,97.42,97.43,97.41,97.41,698200002.0
2007-01-03 20:33:00,97.409,97.437,97.387,97.437,698200002.0
2007-01-03 20:34:00,97.432,97.433,97.397,97.404,369799993.0
2007-01-03 20:35:00,97.401,97.417,97.391,97.413,754299989.0
2007-01-03 20:36:00,97.417,97.418,97.393,97.399,497399999.0
2007-01-03 20:37:00,97.38,97.399,97.359,97.381,464099999.0
2007-01-03 20:38:00,97.369,97.395,97.358,97.388,1520099999.0
2007-01-03 20:39:00,97.367,97.389,97.363,97.383,1138399995.0
2007-01-03 20:40:00,97.387,97.407,97.372,97.394,1778100006.0
2007-01-03 20:41:00,97.391,97.412,97.383,97.398,907399996.0
2007-01-03 20:42:00,97.393,97.407,97.374,97.394,1123099991.0
2007-01-03 20:43:00,97.397,97.406,97.377,97.382,580600001.0
2007-01-03 20:44:00,97.398,97.398,97.356,97.374,1329399992.0
2007-01-03 20:45:00,97.38,97.412,97.38,97.381,968899999.0
2007-01-03 20:46:00,97.401,97.407,97.368,97.37,653000005.0
2007-01-03 20:47:00,97.358,97.386,97.348,97.376,1179699995.0
2007-01-03 20:48:00,97.363,97.386,97.354,97.378,786399995.0
2007-01-03 20:49:00,97.38,97.385,97.352,97.375,791799997.0
2007-01-03 20:50:00,97.373,97.377,97.347,97.347,920999991.0
2007-01-03 20:51:00,97.35,97.378,97.345,97.366,660699999.0
2007-01-03 20:52:00,97.373,97.379,97.342,97.361,578900004.0
2007-01-03 20:53:00,97.357,97.395,97.351,97.38,1389000001.0
2007-01-03 20:54:00,97.392,97.392,97.356,97.356,416600003.0
2007-01-03 20:55:00,97.368,97.384,97.341,97.378,1140399993.0
2007-01-03 20:56:00,97.376,97.384,97.351,97.368,981800003.0
2007-01-03 20:57:00,97.352,97.37,97.334,97.343,1548999997.0
2007-01-03 20:58:00,97.38,97.4,97.36,97.36,662699997.0
2007-01-03 20:59:00,97.37,97.38,97.34,97.34,662699997.0
2007-01-03 21:00:00,97.36,97.37,97.34,97.37,662699997.0
2007-01-03 21:01:00,97.36,97.37,97.34,97.36,662699997.0
2007-01-03 21:02:00,97.353,97.37,97.318,97.356,662699997.0
2007-01-03 21:03:00,97.38,97.429,97.374,97.395,602199994.0
2007-01-03 21:04:00,97.39,97.407,97.362,97.405,351300002.0
2007-01-03 21:05:00,97.383,97.417,97.383,97.404,349099998.0
2007-01-03 21:06:00,97.397,97.413,97.38,97.4,686199993.0
2007-01-03 21:07:00,97.41,97.438,97.396,97.428,571600001.0
2007-01-03 21:08:00,97.412,97.436,97.404,97.415,633899999.0
2007-01-03 21:09:00,97.427,97.432,97.397,97.397,254999998.0
2007-01-03 21:10:00,97.409,97.43,97.396,97.43,306300000.0
2007-01-03 21:11:00,97.416,97.441,97.409,97.441,458500004.0
2007-01-03 21:12:00,97.422,97.463,97.422,97.435,553800004.0
2007-01-03 21:13:00,97.436,97.463,97.432,97.458,867099996.0
2007-01-03 21:14:00,97.455,97.473,97.435,97.466,1165799990.0
2007-01-03 21:15:00,97.459,97.473,97.437,97.455,1101299994.0
2007-01-03 21:16:00,97.432,97.459,97.417,97.441,618899999.0
2007-01-03 21:17:00,97.455,97.473,97.437,97.443,1354699992.0
2007-01-03 21:18:00,97.455,97.461,97.431,97.439,748300000.0
2007-01-03 21:19:00,97.45,97.468,97.422,97.446,1009399999.0
2007-01-03 21:20:00,97.455,97.455,97.406,97.407,1554899987.0
2007-01-03 21:21:00,97.42,97.437,97.402,97.434,2087099998.0
2007-01-03 21:22:00,97.42,97.42,97.382,97.395,1721599989.0
2007-01-03 21:23:00,97.412,97.424,97.383,97.42,1003700002.0
2007-01-03 21:24:00,97.416,97.42,97.385,97.405,806100000.0
2007-01-03 21:25:00,97.394,97.415,97.388,97.404,1250600006.0
2007-01-03 21:26:00,97.387,97.406,97.381,97.403,565700004.0
2007-01-03 21:27:00,97.394,97.415,97.387,97.412,585799999.0
2007-01-03 21:28:00,97.41,97.436,97.408,97.436,183799997.0
2007-01-03 21:29:00,97.426,97.437,97.392,97.4,628499999.0
2007-01-03 21:30:00,97.394,97.411,97.383,97.391,509800001.0
2007-01-03 21:31:00,97.377,97.415,97.374,97.415,337700001.0
2007-01-03 21:32:00,97.409,97.416,97.384,97.411,1553700001.0
2007-01-03 21:33:00,97.404,97.406,97.387,97.388,265099993.0
2007-01-03 21:34:00,97.398,97.412,97.382,97.401,594699998.0
2007-01-03 21:35:00,97.415,97.42,97.393,97.397,471600004.0
2007-01-03 21:36:00,97.407,97.414,97.385,97.391,274499997.0
2007-01-03 21:37:00,97.379,97.409,97.379,97.409,321399999.0
2007-01-03 21:38:00,97.381,97.406,97.364,97.373,392599997.0
2007-01-03 21:39:00,97.373,97.374,97.335,97.363,258199999.0
2007-01-03 21:40:00,97.372,97.377,97.346,97.346,346599997.0
2007-01-03 21:41:00,97.344,97.372,97.343,97.368,498700003.0
2007-01-03 21:42:00,97.377,97.383,97.353,97.357,674300000.0
2007-01-03 21:43:00,97.387,97.391,97.359,97.366,705200009.0
2007-01-03 21:44:00,97.366,97.395,97.344,97.395,1384600005.0
2007-01-03 21:45:00,97.372,97.393,97.356,97.38,810099997.0
2007-01-03 21:46:00,97.377,97.408,97.371,97.375,442299994.0
2007-01-03 21:47:00,97.39,97.408,97.376,97.39,619500003.0
2007-01-03 21:48:00,97.413,97.413,97.381,97.388,276499997.0
2007-01-03 21:49:00,97.399,97.417,97.377,97.395,684300002.0
2007-01-03 21:50:00,97.388,97.391,97.367,97.374,233499999.0
2007-01-03 21:51:00,97.375,97.404,97.364,97.378,448699997.0
2007-01-03 21:52:00,97.359,97.401,97.359,97.389,538899998.0
2007-01-03 21:53:00,97.395,97.395,97.364,97.364,244299999.0
2007-01-03 21:54:00,97.385,97.39,97.372,97.372,153100000.0
2007-01-03 21:55:00,97.388,97.393,97.374,97.381,172699999.0
2007-01-03 21:56:00,97.395,97.403,97.381,97.403,595899999.0
2007-01-03 21:57:00,97.412,97.412,97.38,97.395,184300000.0
2007-01-03 21:58:00,97.394,97.394,97.374,97.383,192299999.0
2007-01-03 21:59:00,97.381,97.381,97.324,97.34,677299999.0
2007-01-03 22:00:00,97.351,97.351,97.308,97.322,733600004.0
2007-01-03 22:01:00,97.332,97.348,97.31,97.332,762899995.0
2007-01-03 22:02:00,97.345,97.356,97.325,97.326,1238499996.0
2007-01-03 22:03:00,97.32,97.347,97.32,97.34,292800000.0
2007-01-03 22:04:00,97.352,97.352,97.315,97.333,638900001.0
2007-01-03 22:05:00,97.332,97.349,97.312,97.345,300000003.0
2007-01-03 22:06:00,97.326,97.342,97.318,97.338,183500002.0
2007-01-03 22:07:00,97.346,97.35,97.322,97.327,170599997.0
2007-01-03 22:08:00,97.333,97.346,97.32,97.34,219600001.0
2007-01-03 22:09:00,97.33,97.35,97.325,97.347,359699999.0
2007-01-03 22:10:00,97.341,97.359,97.32,97.343,305300005.0
2007-01-03 22:11:00,97.342,97.366,97.34,97.36,489599999.0
2007-01-03 22:12:00,97.354,97.383,97.339,97.375,265699998.0
2007-01-03 22:13:00,97.379,97.381,97.348,97.363,479800000.0
2007-01-03 22:14:00,97.358,97.382,97.354,97.382,125599997.0
2007-01-03 22:15:00,97.359,97.38,97.353,97.376,542899996.0
2007-01-03 22:16:00,97.364,97.37,97.347,97.348,468599999.0
2007-01-03 22:17:00,97.349,97.376,97.349,97.357,163500000.0
2007-01-03 22:18:00,97.356,97.379,97.353,97.371,299600001.0
2007-01-03 22:19:00,97.355,97.371,97.332,97.35,242800000.0
2007-01-03 22:20:00,97.341,97.36,97.34,97.36,177900000.0
2007-01-03 22:21:00,97.354,97.36,97.327,97.338,318300004.0
2007-01-03 22:22:00,97.35,97.365,97.328,97.344,475400004.0
2007-01-03 22:23:00,97.345,97.351,97.329,97.332,89200000.0
2007-01-03 22:24:00,97.349,97.362,97.334,97.342,245899997.0
2007-01-03 22:25:00,97.346,97.362,97.334,97.345,301100000.0
2007-01-03 22:26:00,97.339,97.339,97.319,97.32,54800000.0
2007-01-03 22:27:00,97.338,97.338,97.307,97.314,631099991.0
2007-01-03 22:28:00,97.303,97.328,97.295,97.307,304899997.0
2007-01-03 22:29:00,97.304,97.329,97.287,97.311,321600000.0
2007-01-03 22:30:00,97.301,97.323,97.286,97.323,447799998.0
2007-01-03 22:31:00,97.318,97.319,97.299,97.303,145900001.0
2007-01-03 22:32:00,97.296,97.323,97.296,97.315,253899998.0
2007-01-03 22:33:00,97.314,97.314,97.287,97.29,421300001.0
2007-01-03 22:34:00,97.292,97.31,97.285,97.302,662700005.0
2007-01-03 22:35:00,97.298,97.311,97.283,97.297,296500004.0
2007-01-03 22:36:00,97.286,97.301,97.266,97.297,373300000.0
2007-01-03 22:37:00,97.298,97.298,97.262,97.266,143599998.0
2007-01-03 22:38:00,97.28,97.294,97.268,97.274,182099998.0
2007-01-03 22:39:00,97.303,97.305,97.275,97.281,302699996.0
2007-01-03 22:40:00,97.28,97.305,97.271,97.286,439500000.0
2007-01-03 22:41:00,97.286,97.304,97.279,97.297,254399997.0
2007-01-03 22:42:00,97.294,97.31,97.28,97.307,217599997.0
2007-01-03 22:43:00,97.313,97.325,97.293,97.294,614200000.0
2007-01-03 22:44:00,97.303,97.307,97.281,97.281,583400003.0
2007-01-03 22:45:00,97.297,97.311,97.27,97.286,461899999.0
2007-01-03 22:46:00,97.288,97.305,97.27,97.3,482300001.0
2007-01-03 22:47:00,97.282,97.3,97.269,97.288,343300000.0
2007-01-03 22:48:00,97.286,97.302,97.265,97.269,490599998.0
2007-01-03 22:49:00,97.287,97.322,97.281,97.307,612900000.0
2007-01-03 22:50:00,97.295,97.31,97.283,97.302,269400000.0
2007-01-03 22:51:00,97.3,97.304,97.275,97.282,590400001.0
2007-01-03 22:52:00,97.301,97.315,97.291,97.304,344299998.0
2007-01-03 22:53:00,97.294,97.318,97.243,97.309,400299999.0
2007-01-03 22:54:00,97.291,97.315,97.287,97.306,332299999.0
2007-01-03 22:55:00,97.287,97.307,97.277,97.294,475900000.0
2007-01-03 22:56:00,97.294,97.305,97.276,97.276,174499998.0
2007-01-03 22:57:00,97.297,97.299,97.261,97.273,241299998.0
2007-01-03 22:58:00,97.278,97.299,97.274,97.28,257900000.0
2007-01-03 22:59:00,97.292,97.292,97.211,97.212,360599995.0
2007-01-03 23:00:00,97.283,97.283,97.245,97.255,229500000.0
2007-01-03 23:01:00,97.24,97.264,97.231,97.231,254399998.0
2007-01-03 23:02:00,97.251,97.264,97.242,97.261,231399998.0
2007-01-03 23:03:00,97.265,97.267,97.238,97.254,202100000.0
2007-01-03 23:04:00,97.226,97.264,97.224,97.246,211100001.0
2007-01-03 23:05:00,97.241,97.258,97.222,97.238,182600001.0
2007-01-03 23:06:00,97.236,97.269,97.236,97.25,175399999.0
2007-01-03 23:07:00,97.25,97.28,97.25,97.273,273099997.0
2007-01-03 23:08:00,97.255,97.275,97.239,97.253,380399997.0
2007-01-03 23:09:00,97.289,97.289,97.267,97.279,218499995.0
2007-01-03 23:10:00,97.273,97.281,97.251,97.253,332900005.0
2007-01-03 23:11:00,97.261,97.28,97.259,97.269,203700000.0
2007-01-03 23:12:00,97.265,97.27,97.246,97.258,217599999.0
2007-01-03 23:13:00,97.242,97.26,97.233,97.255,80999999.0
2007-01-03 23:14:00,97.263,97.263,97.232,97.232,243999996.0
2007-01-03 23:15:00,97.247,97.257,97.225,97.236,286599997.0
2007-01-03 23:16:00,97.224,97.264,97.224,97.264,265700001.0
2007-01-03 23:17:00,97.238,97.271,97.236,97.271,292700000.0
2007-01-03 23:18:00,97.255,97.27,97.246,97.258,64199999.0
2007-01-03 23:19:00,97.255,97.264,97.237,97.264,240599998.0
2007-01-03 23:20:00,97.258,97.262,97.237,97.248,216199998.0
2007-01-03 23:21:00,97.248,97.253,97.232,97.24,240400006.0
2007-01-03 23:22:00,97.251,97.265,97.231,97.249,107200000.0
2007-01-03 23:23:00,97.247,97.263,97.237,97.261,292800001.0
2007-01-03 23:24:00,97.238,97.259,97.236,97.253,293499993.0
2007-01-03 23:25:00,97.249,97.265,97.244,97.265,173199998.0
2007-01-03 23:26:00,97.242,97.261,97.235,97.259,239599999.0
2007-01-03 23:27:00,97.252,97.273,97.242,97.265,215600000.0
2007-01-03 23:28:00,97.276,97.285,97.256,97.269,204799999.0
2007-01-03 23:29:00,97.262,97.278,97.241,97.278,328899997.0
2007-01-03 23:30:00,97.265,97.279,97.25,97.265,244300001.0
2007-01-03 23:31:00,97.268,97.272,97.252,97.26,111699998.0
2007-01-03 23:32:00,97.265,97.281,97.246,97.261,178399998.0
2007-01-03 23:33:00,97.26,97.296,97.26,97.296,206100001.0
2007-01-03 23:34:00,97.281,97.295,97.259,97.279,217800001.0
2007-01-03 23:35:00,97.271,97.298,97.258,97.287,176200001.0
2007-01-03 23:36:00,97.297,97.303,97.285,97.285,115900002.0
2007-01-03 23:37:00,97.285,97.303,97.285,97.303,101400001.0
2007-01-03 23:38:00,97.279,97.301,97.269,97.297,248199998.0
2007-01-03 23:39:00,97.298,97.307,97.273,97.288,201099997.0
2007-01-03 23:40:00,97.283,97.287,97.263,97.271,328400003.0
2007-01-03 23:41:00,97.286,97.301,97.269,97.291,256600000.0
2007-01-03 23:42:00,97.29,97.29,97.254,97.254,261499999.0
2007-01-03 23:43:00,97.268,97.297,97.268,97.286,175399999.0
2007-01-03 23:44:00,97.271,97.284,97.248,97.269,210800000.0
2007-01-03 23:45:00,97.27,97.284,97.257,97.284,134700000.0
2007-01-03 23:46:00,97.297,97.299,97.269,97.269,252100002.0
2007-01-03 23:47:00,97.287,97.313,97.282,97.285,224399999.0
2007-01-03 23:48:00,97.302,97.308,97.284,97.295,170699997.0
2007-01-03 23:49:00,97.294,97.317,97.291,97.294,146299999.0
2007-01-03 23:50:00,97.284,97.315,97.284,97.309,283599997.0
2007-01-03 23:51:00,97.287,97.311,97.287,97.305,211799999.0
2007-01-03 23:52:00,97.292,97.315,97.292,97.31,187600000.0
2007-01-03 23:53:00,97.306,97.324,97.3,97.32,331800004.0
2007-01-03 23:54:00,97.301,97.321,97.294,97.307,231500001.0
2007-01-03 23:55:00,97.295,97.31,97.28,97.294,70500000.0
2007-01-03 23:56:00,97.315,97.315,97.282,97.282,184700002.0
2007-01-03 23:57:00,97.289,97.31,97.275,97.275,227800000.0
2007-01-03 23:58:00,97.282,97.308,97.282,97.308,174699999.0
2007-01-03 23:59:00,97.297,97.315,97.293,97.313,245200000.0
2007-01-04 00:00:00,97.292,97.31,97.275,97.29,282899997.0
2007-01-04 00:01:00,97.296,97.321,97.271,97.293,250800001.0
2007-01-04 00:02:00,97.304,97.329,97.304,97.324,221699997.0
2007-01-04 00:03:00,97.317,97.323,97.299,97.311,115900000.0
2007-01-04 00:04:00,97.308,97.327,97.304,97.32,115899997.0
2007-01-04 00:05:00,97.322,97.322,97.282,97.301,240100000.0
2007-01-04 00:06:00,97.299,97.315,97.29,97.313,282199996.0
2007-01-04 00:07:00,97.298,97.321,97.297,97.317,231099999.0
2007-01-04 00:08:00,97.287,97.306,97.266,97.266,132599999.0
2007-01-04 00:09:00,97.272,97.293,97.24,97.264,187800001.0
2007-01-04 00:10:00,97.269,97.269,97.25,97.25,25100000.0
2007-01-04 00:11:00,97.286,97.293,97.264,97.275,177399998.0
2007-01-04 00:12:00,97.286,97.298,97.262,97.28,223600000.0
2007-01-04 00:13:00,97.268,97.298,97.268,97.293,80699999.0
2007-01-04 00:14:00,97.289,97.303,97.275,97.302,130400001.0
2007-01-04 00:15:00,97.297,97.297,97.265,97.265,192800001.0
2007-01-04 00:16:00,97.276,97.287,97.261,97.275,197899996.0
2007-01-04 00:17:00,97.285,97.295,97.266,97.295,157599999.0
2007-01-04 00:18:00,97.3,97.31,97.286,97.31,230400000.0
2007-01-04 00:19:00,97.315,97.326,97.301,97.308,210100002.0
2007-01-04 00:20:00,97.296,97.325,97.289,97.307,223200002.0
2007-01-04 00:21:00,97.297,97.322,97.297,97.298,153100003.0
2007-01-04 00:22:00,97.325,97.335,97.31,97.327,178600001.0
2007-01-04 00:23:00,97.307,97.324,97.303,97.306,175500000.0
2007-01-04 00:24:00,97.327,97.327,97.284,97.29,259700000.0
2007-01-04 00:25:00,97.323,97.323,97.299,97.311,232300003.0
2007-01-04 00:26:00,97.33,97.35,97.321,97.327,234399999.0
2007-01-04 00:27:00,97.33,97.35,97.327,97.345,160199998.0
2007-01-04 00:28:00,97.343,97.351,97.329,97.335,151699999.0
2007-01-04 00:29:00,97.342,97.356,97.32,97.341,254899999.0
2007-01-04 00:30:00,97.326,97.348,97.326,97.347,157299997.0
2007-01-04 00:31:00,97.335,97.363,97.335,97.362,120099997.0
2007-01-04 00:32:00,97.336,97.37,97.323,97.359,319200000.0
2007-01-04 00:33:00,97.365,97.375,97.348,97.356,107299998.0
2007-01-04 00:34:00,97.341,97.376,97.324,97.352,252899998.0
2007-01-04 00:35:00,97.358,97.369,97.337,97.356,184899997.0
2007-01-04 00:36:00,97.355,97.368,97.337,97.362,303299998.0
2007-01-04 00:37:00,97.356,97.363,97.338,97.347,275900002.0
2007-01-04 00:38:00,97.365,97.38,97.347,97.36,147200000.0
2007-01-04 00:39:00,97.356,97.376,97.345,97.365,218799995.0
2007-01-04 00:40:00,97.364,97.364,97.325,97.339,304799998.0
2007-01-04 00:41:00,97.358,97.369,97.343,97.357,156799998.0
2007-01-04 00:42:00,97.362,97.368,97.338,97.35,207800001.0
2007-01-04 00:43:00,97.356,97.364,97.339,97.351,97200001.0
2007-01-04 00:44:00,97.359,97.369,97.342,97.342,234800000.0
2007-01-04 00:45:00,97.365,97.373,97.344,97.35,306300001.0
2007-01-04 00:46:00,97.351,97.369,97.349,97.368,249800002.0
2007-01-04 00:47:00,97.35,97.36,97.33,97.352,277199998.0
2007-01-04 00:48:00,97.356,97.367,97.341,97.341,323399999.0
2007-01-04 00:49:00,97.34,97.365,97.34,97.352,192999997.0
2007-01-04 00:50:00,97.362,97.378,97.342,97.35,395700001.0
2007-01-04 00:51:00,97.341,97.404,97.332,97.404,286700000.0
2007-01-04 00:52:00,97.402,97.402,97.349,97.351,242900001.0
2007-01-04 00:53:00,97.349,97.37,97.349,97.365,243300000.0
2007-01-04 00:54:00,97.358,97.375,97.352,97.371,264399996.0
2007-01-04 00:55:00,97.375,97.378,97.355,97.37,261900001.0
2007-01-04 00:56:00,97.363,97.376,97.344,97.352,309200004.0
2007-01-04 00:57:00,97.364,97.383,97.356,97.368,259999998.0
2007-01-04 00:58:00,97.363,97.376,97.341,97.359,260699998.0
2007-01-04 00:59:00,97.365,97.392,97.358,97.389,232899999.0
2007-01-04 01:00:00,97.364,97.39,97.361,97.384,182299999.0
2007-01-04 01:01:00,97.376,97.382,97.354,97.37,186699998.0
2007-01-04 01:02:00,97.372,97.381,97.342,97.364,359600001.0
2007-01-04 01:03:00,97.378,97.391,97.364,97.373,125700002.0
2007-01-04 01:04:00,97.358,97.378,97.347,97.364,188400002.0
2007-01-04 01:05:00,97.375,97.378,97.352,97.373,111900000.0
2007-01-04 01:06:00,97.349,97.369,97.341,97.362,283400002.0
2007-01-04 01:07:00,97.358,97.383,97.351,97.37,169499999.0
2007-01-04 01:08:00,97.379,97.401,97.377,97.401,138099996.0
2007-01-04 01:09:00,97.377,97.405,97.373,97.405,186200003.0
2007-01-04 01:10:00,97.393,97.407,97.376,97.389,165400002.0
2007-01-04 01:11:00,97.371,97.388,97.357,97.388,213399999.0
2007-01-04 01:12:00,97.376,97.395,97.369,97.39,182300000.0
2007-01-04 01:13:00,97.381,97.395,97.351,97.38,244400003.0
2007-01-04 01:14:00,97.366,97.386,97.342,97.36,199000000.0
2007-01-04 01:15:00,97.377,97.382,97.354,97.363,164000000.0
2007-01-04 01:16:00,97.38,97.395,97.36,97.383,269699999.0
2007-01-04 01:17:00,97.362,97.389,97.354,97.362,298700000.0
2007-01-04 01:18:00,97.352,97.368,97.34,97.355,234500001.0
2007-01-04 01:19:00,97.37,97.371,97.353,97.355,158000003.0
2007-01-04 01:20:00,97.345,97.371,97.343,97.359,196400005.0
2007-01-04 01:21:00,97.352,97.375,97.346,97.362,188900000.0
2007-01-04 01:22:00,97.349,97.376,97.349,97.376,84300000.0
2007-01-04 01:23:00,97.375,97.38,97.353,97.368,216299998.0
2007-01-04 01:24:00,97.352,97.37,97.335,97.353,204800002.0
2007-01-04 01:25:00,97.353,97.382,97.352,97.363,171400000.0
2007-01-04 01:26:00,97.36,97.367,97.343,97.347,143200001.0
2007-01-04 01:27:00,97.368,97.381,97.355,97.369,285500001.0
2007-01-04 01:28:00,97.359,97.38,97.354,97.358,298199999.0
2007-01-04 01:29:00,97.342,97.382,97.342,97.374,297599997.0
2007-01-04 01:30:00,97.376,97.387,97.356,97.369,238900002.0
2007-01-04 01:31:00,97.372,97.391,97.362,97.377,240999998.0
2007-01-04 01:32:00,97.378,97.384,97.354,97.37,161399998.0
2007-01-04 01:33:00,97.38,97.38,97.352,97.373,170700000.0
2007-01-04 01:34:00,97.365,97.388,97.362,97.384,276599999.0
2007-01-04 01:35:00,97.378,97.39,97.362,97.382,257499998.0
2007-01-04 01:36:00,97.381,97.381,97.344,97.344,174799999.0
2007-01-04 01:37:00,97.378,97.393,97.365,97.391,155000001.0
2007-01-04 01:38:00,97.386,97.399,97.372,97.394,219700000.0
2007-01-04 01:39:00,97.372,97.39,97.371,97.384,249299999.0
2007-01-04 01:40:00,97.382,97.392,97.365,97.365,185600000.0
2007-01-04 01:41:00,97.37,97.391,97.355,97.372,205999998.0
2007-01-04 01:42:00,97.379,97.392,97.358,97.38,281799995.0
2007-01-04 01:43:00,97.38,97.382,97.357,97.364,137000002.0
2007-01-04 01:44:00,97.381,97.381,97.357,97.362,191599997.0
2007-01-04 01:45:00,97.361,97.375,97.34,97.358,172900000.0
2007-01-04 01:46:00,97.375,97.384,97.36,97.36,204699998.0
2007-01-04 01:47:00,97.364,97.382,97.348,97.375,217300000.0
2007-01-04 01:48:00,97.378,97.378,97.344,97.364,284600000.0
2007-01-04 01:49:00,97.353,97.377,97.343,97.35,372200004.0
2007-01-04 01:50:00,97.356,97.363,97.334,97.344,325800001.0
2007-01-04 01:51:00,97.358,97.37,97.347,97.365,285600002.0
2007-01-04 01:52:00,97.345,97.361,97.342,97.355,146200001.0
2007-01-04 01:53:00,97.347,97.376,97.346,97.368,274299997.0
2007-01-04 01:54:00,97.379,97.393,97.364,97.377,193500001.0
2007-01-04 01:55:00,97.384,97.396,97.371,97.387,193800003.0
2007-01-04 01:56:00,97.394,97.405,97.376,97.379,372500005.0
2007-01-04 01:57:00,97.392,97.392,97.365,97.367,314300000.0
2007-01-04 01:58:00,97.385,97.398,97.368,97.386,308200004.0
2007-01-04 01:59:00,97.396,97.396,97.359,97.367,398900008.0
2007-01-04 02:00:00,97.389,97.394,97.372,97.374,208399995.0
2007-01-04 02:01:00,97.406,97.411,97.383,97.392,253700001.0
2007-01-04 02:02:00,97.404,97.411,97.384,97.41,208500001.0
2007-01-04 02:03:00,97.378,97.4,97.362,97.378,336899996.0
2007-01-04 02:04:00,97.373,97.395,97.373,97.385,167100001.0
2007-01-04 02:05:00,97.37,97.396,97.37,97.392,133600000.0
2007-01-04 02:06:00,97.367,97.392,97.361,97.383,327299994.0
2007-01-04 02:07:00,97.36,97.376,97.349,97.366,179999996.0
2007-01-04 02:08:00,97.358,97.372,97.344,97.352,254900000.0
2007-01-04 02:09:00,97.343,97.368,97.333,97.345,229399999.0
2007-01-04 02:10:00,97.362,97.369,97.345,97.353,264200000.0
2007-01-04 02:11:00,97.352,97.377,97.346,97.377,171799998.0
2007-01-04 02:12:00,97.38,97.386,97.365,97.365,165499998.0
2007-01-04 02:13:00,97.376,97.378,97.351,97.367,223700003.0
2007-01-04 02:14:00,97.368,97.38,97.352,97.37,340500003.0
2007-01-04 02:15:00,97.37,97.381,97.351,97.357,177399998.0
2007-01-04 02:16:00,97.37,97.381,97.35,97.353,186799998.0
2007-01-04 02:17:00,97.371,97.373,97.344,97.356,118900001.0
2007-01-04 02:18:00,97.38,97.38,97.352,97.374,193800001.0
2007-01-04 02:19:00,97.367,97.367,97.342,97.352,187299999.0
2007-01-04 02:20:00,97.356,97.374,97.349,97.366,211399998.0
2007-01-04 02:21:00,97.362,97.362,97.338,97.338,121599998.0
2007-01-04 02:22:00,97.344,97.358,97.331,97.353,174799999.0
2007-01-04 02:23:00,97.364,97.367,97.343,97.35,224399998.0
2007-01-04 02:24:00,97.351,97.371,97.34,97.355,249200004.0
2007-01-04 02:25:00,97.351,97.363,97.337,97.357,282299999.0
2007-01-04 02:26:00,97.356,97.367,97.332,97.352,153799999.0
2007-01-04 02:27:00,97.352,97.36,97.325,97.343,326900000.0
2007-01-04 02:28:00,97.327,97.352,97.326,97.345,230000000.0
2007-01-04 02:29:00,97.329,97.35,97.327,97.347,216999995.0
2007-01-04 02:30:00,97.315,97.348,97.312,97.324,215500002.0
2007-01-04 02:31:00,97.326,97.326,97.297,97.302,150499999.0
2007-01-04 02:32:00,97.329,97.342,97.314,97.322,220000002.0
2007-01-04 02:33:00,97.345,97.345,97.316,97.32,247300001.0
2007-01-04 02:34:00,97.321,97.337,97.296,97.316,144699999.0
2007-01-04 02:35:00,97.325,97.325,97.295,97.307,259899999.0
2007-01-04 02:36:00,97.312,97.332,97.31,97.33,310799998.0
2007-01-04 02:37:00,97.317,97.317,97.268,97.283,200000000.0
2007-01-04 02:38:00,97.291,97.291,97.263,97.265,30600000.0
2007-01-04 02:39:00,97.254,97.279,97.24,97.263,323500001.0
2007-01-04 02:40:00,97.277,97.279,97.251,97.275,244799995.0
2007-01-04 02:41:00,97.283,97.287,97.254,97.274,314300002.0
2007-01-04 02:42:00,97.275,97.296,97.272,97.291,222799997.0
2007-01-04 02:43:00,97.27,97.294,97.263,97.265,259199998.0
2007-01-04 02:44:00,97.274,97.29,97.27,97.274,246200002.0
2007-01-04 02:45:00,97.266,97.286,97.262,97.269,178100001.0
2007-01-04 02:46:00,97.259,97.292,97.259,97.275,213099997.0
2007-01-04 02:47:00,97.274,97.295,97.254,97.279,159399999.0
2007-01-04 02:48:00,97.295,97.299,97.27,97.275,252900003.0
2007-01-04 02:49:00,97.273,97.291,97.271,97.288,217800005.0
2007-01-04 02:50:00,97.295,97.297,97.277,97.277,188799998.0
2007-01-04 02:51:00,97.289,97.3,97.277,97.278,152800001.0
2007-01-04 02:52:00,97.296,97.296,97.271,97.271,171699999.0
2007-01-04 02:53:00,97.281,97.316,97.269,97.297,238999996.0
2007-01-04 02:54:00,97.301,97.306,97.278,97.292,259299999.0
2007-01-04 02:55:00,97.293,97.305,97.275,97.292,287800000.0
2007-01-04 02:56:00,97.3,97.307,97.276,97.276,216599997.0
2007-01-04 02:57:00,97.289,97.305,97.276,97.292,116900001.0
2007-01-04 02:58:00,97.292,97.302,97.271,97.291,291199999.0
2007-01-04 02:59:00,97.282,97.31,97.272,97.31,242899996.0
2007-01-04 03:00:00,97.295,97.318,97.292,97.305,285499999.0
2007-01-04 03:01:00,97.313,97.331,97.303,97.312,122699999.0
2007-01-04 03:02:00,97.316,97.332,97.293,97.297,251599995.0
2007-01-04 03:03:00,97.299,97.323,97.295,97.323,219899999.0
2007-01-04 03:04:00,97.313,97.336,97.311,97.33,313099996.0
2007-01-04 03:05:00,97.33,97.33,97.301,97.301,188300000.0
2007-01-04 03:06:00,97.299,97.318,97.287,97.287,319199998.0
2007-01-04 03:07:00,97.3,97.305,97.272,97.279,276100000.0
2007-01-04 03:08:00,97.284,97.296,97.267,97.292,301499993.0
2007-01-04 03:09:00,97.282,97.311,97.282,97.31,131399999.0
2007-01-04 03:10:00,97.286,97.307,97.268,97.283,352500003.0
2007-01-04 03:11:00,97.288,97.299,97.27,97.28,153199998.0
2007-01-04 03:12:00,97.285,97.302,97.271,97.286,197299998.0
2007-01-04 03:13:00,97.288,97.308,97.284,97.303,275800000.0
2007-01-04 03:14:00,97.304,97.318,97.293,97.302,176500000.0
2007-01-04 03:15:00,97.285,97.32,97.283,97.29,312300001.0
2007-01-04 03:16:00,97.296,97.329,97.289,97.302,159900001.0
2007-01-04 03:17:00,97.325,97.328,97.3,97.309,121200001.0
2007-01-04 03:18:00,97.296,97.329,97.295,97.304,203199996.0
2007-01-04 03:19:00,97.306,97.334,97.306,97.326,175200001.0
2007-01-04 03:20:00,97.307,97.332,97.307,97.329,257899995.0
2007-01-04 03:21:00,97.305,97.334,97.299,97.322,338299997.0
2007-01-04 03:22:00,97.309,97.329,97.301,97.329,261499992.0
2007-01-04 03:23:00,97.321,97.335,97.31,97.327,266999995.0
2007-01-04 03:24:00,97.322,97.329,97.292,97.292,166500000.0
2007-01-04 03:25:00,97.304,97.318,97.293,97.312,327199999.0
2007-01-04 03:26:00,97.3,97.313,97.291,97.307,277499998.0
2007-01-04 03:27:00,97.289,97.312,97.288,97.299,100600000.0
2007-01-04 03:28:00,97.304,97.31,97.277,97.288,264499998.0
2007-01-04 03:29:00,97.296,97.307,97.283,97.297,206000003.0
2007-01-04 03:30:00,97.321,97.321,97.295,97.295,160199999.0
2007-01-04 03:31:00,97.306,97.318,97.291,97.318,211499998.0
2007-01-04 03:32:00,97.315,97.342,97.313,97.333,312699997.0
2007-01-04 03:33:00,97.326,97.347,97.325,97.338,239399999.0
2007-01-04 03:34:00,97.329,97.334,97.307,97.315,165800001.0
2007-01-04 03:35:00,97.317,97.356,97.317,97.348,200699997.0
2007-01-04 03:36:00,97.324,97.347,97.324,97.347,75800000.0
2007-01-04 03:37:00,97.325,97.343,97.311,97.335,220300005.0
2007-01-04 03:38:00,97.345,97.359,97.325,97.333,110400001.0
2007-01-04 03:39:00,97.32,97.345,97.299,97.299,198299998.0
2007-01-04 03:40:00,97.311,97.347,97.311,97.335,224200003.0
2007-01-04 03:41:00,97.336,97.336,97.31,97.33,307199999.0
2007-01-04 03:42:00,97.335,97.343,97.316,97.324,345500002.0
2007-01-04 03:43:00,97.316,97.337,97.31,97.315,249999998.0
2007-01-04 03:44:00,97.335,97.34,97.298,97.332,198800001.0
2007-01-04 03:45:00,97.317,97.333,97.302,97.312,316899996.0
2007-01-04 03:46:00,97.295,97.329,97.295,97.31,229800001.0
2007-01-04 03:47:00,97.326,97.326,97.298,97.303,203800000.0
2007-01-04 03:48:00,97.311,97.332,97.298,97.298,266099994.0
2007-01-04 03:49:00,97.323,97.326,97.296,97.312,259400002.0
2007-01-04 03:50:00,97.319,97.324,97.294,97.322,256999997.0
2007-01-04 03:51:00,97.328,97.336,97.302,97.302,221299998.0
2007-01-04 03:52:00,97.329,97.344,97.322,97.341,395999997.0
2007-01-04 03:53:00,97.32,97.347,97.319,97.347,286399994.0
2007-01-04 03:54:00,97.355,97.36,97.335,97.335,123600000.0
2007-01-04 03:55:00,97.34,97.365,97.34,97.348,172800000.0
2007-01-04 03:56:00,97.354,97.367,97.346,97.367,280799999.0
2007-01-04 03:57:00,97.365,97.367,97.346,97.346,131100002.0
2007-01-04 03:58:00,97.349,97.369,97.337,97.356,162300000.0
2007-01-04 03:59:00,97.361,97.365,97.341,97.343,282499996.0
2007-01-04 04:00:00,97.32,97.361,97.32,97.355,184300003.0
2007-01-04 04:01:00,97.362,97.363,97.342,97.348,295400004.0
2007-01-04 04:02:00,97.348,97.373,97.33,97.373,198000003.0
2007-01-04 04:03:00,97.368,97.368,97.344,97.365,150599998.0
2007-01-04 04:04:00,97.343,97.358,97.333,97.343,141200001.0
2007-01-04 04:05:00,97.343,97.366,97.334,97.334,117899999.0
2007-01-04 04:06:00,97.319,97.359,97.319,97.358,126100000.0
2007-01-04 04:07:00,97.357,97.357,97.335,97.335,76499998.0
2007-01-04 04:08:00,97.348,97.357,97.332,97.357,205099999.0
2007-01-04 04:09:00,97.344,97.364,97.335,97.35,361200002.0
2007-01-04 04:10:00,97.355,97.359,97.337,97.346,249999995.0
2007-01-04 04:11:00,97.34,97.353,97.322,97.332,138100001.0
2007-01-04 04:12:00,97.353,97.36,97.337,97.352,136199998.0
2007-01-04 04:13:00,97.353,97.355,97.336,97.344,263400003.0
2007-01-04 04:14:00,97.33,97.352,97.33,97.352,88900001.0
2007-01-04 04:15:00,97.339,97.355,97.337,97.353,257100001.0
2007-01-04 04:16:00,97.337,97.362,97.335,97.347,259600006.0
2007-01-04 04:17:00,97.319,97.356,97.319,97.343,416300004.0
2007-01-04 04:18:00,97.348,97.358,97.333,97.336,129899999.0
2007-01-04 04:19:00,97.353,97.358,97.331,97.351,110399999.0
2007-01-04 04:20:00,97.325,97.364,97.325,97.364,416699997.0
2007-01-04 04:21:00,97.359,97.372,97.344,97.363,166600000.0
2007-01-04 04:22:00,97.352,97.373,97.344,97.361,197300000.0
2007-01-04 04:23:00,97.372,97.382,97.364,97.374,109500000.0
2007-01-04 04:24:00,97.377,97.379,97.351,97.364,303800002.0
2007-01-04 04:25:00,97.375,97.382,97.36,97.366,184300000.0
2007-01-04 04:26:00,97.38,97.385,97.362,97.364,242099997.0
2007-01-04 04:27:00,97.35,97.387,97.35,97.387,103700000.0
2007-01-04 04:28:00,97.386,97.399,97.379,97.398,302800002.0
2007-01-04 04:29:00,97.379,97.394,97.367,97.379,68200000.0
2007-01-04 04:30:00,97.379,97.383,97.364,97.368,66299999.0
2007-01-04 04:31:00,97.371,97.396,97.371,97.39,300000004.0
2007-01-04 04:32:00,97.385,97.402,97.371,97.379,220199998.0
2007-01-04 04:33:00,97.391,97.393,97.37,97.37,131699997.0
2007-01-04 04:34:00,97.377,97.389,97.365,97.385,184300001.0
2007-01-04 04:35:00,97.395,97.397,97.376,97.396,160599999.0
2007-01-04 04:36:00,97.389,97.391,97.375,97.375,40700000.0
2007-01-04 04:37:00,97.381,97.412,97.381,97.395,283999995.0
2007-01-04 04:38:00,97.388,97.396,97.369,97.374,172300003.0
2007-01-04 04:39:00,97.397,97.404,97.363,97.385,301800004.0
2007-01-04 04:40:00,97.38,97.399,97.377,97.381,222499998.0
2007-01-04 04:41:00,97.365,97.401,97.365,97.401,232999996.0
2007-01-04 04:42:00,97.401,97.402,97.372,97.383,183799999.0
2007-01-04 04:43:00,97.399,97.399,97.375,97.375,222500001.0
2007-01-04 04:44:00,97.393,97.395,97.369,97.369,210699999.0
2007-01-04 04:45:00,97.382,97.396,97.369,97.38,112499999.0
2007-01-04 04:46:00,97.364,97.384,97.357,97.375,204200000.0
2007-01-04 04:47:00,97.367,97.388,97.362,97.38,123500001.0
2007-01-04 04:48:00,97.366,97.381,97.364,97.379,32000000.0
2007-01-04 04:49:00,97.385,97.393,97.368,97.368,204500004.0
2007-01-04 04:50:00,97.367,97.393,97.366,97.379,324100001.0
2007-01-04 04:51:00,97.367,97.379,97.35,97.356,154500000.0
2007-01-04 04:52:00,97.386,97.389,97.36,97.372,211500002.0
2007-01-04 04:53:00,97.375,97.403,97.373,97.385,238800000.0
2007-01-04 04:54:00,97.381,97.393,97.372,97.392,106299997.0
2007-01-04 04:55:00,97.395,97.4,97.382,97.388,38799999.0
2007-01-04 04:56:00,97.367,97.394,97.358,97.394,143299999.0
2007-01-04 04:57:00,97.406,97.406,97.375,97.38,196400001.0
2007-01-04 04:58:00,97.365,97.389,97.354,97.368,237899999.0
2007-01-04 04:59:00,97.391,97.407,97.374,97.374,212499999.0
2007-01-04 05:00:00,97.383,97.415,97.383,97.415,151100003.0
2007-01-04 05:01:00,97.373,97.41,97.373,97.41,97800001.0
2007-01-04 05:02:00,97.404,97.409,97.361,97.385,218399999.0
2007-01-04 05:03:00,97.407,97.413,97.392,97.392,269399998.0
2007-01-04 05:04:00,97.413,97.413,97.386,97.392,182599999.0
2007-01-04 05:05:00,97.399,97.416,97.381,97.403,126000002.0
2007-01-04 05:06:00,97.413,97.413,97.389,97.391,222199996.0
2007-01-04 05:07:00,97.39,97.405,97.386,97.403,56900000.0
2007-01-04 05:08:00,97.412,97.412,97.381,97.381,139600001.0
2007-01-04 05:09:00,97.41,97.431,97.399,97.399,244499994.0
2007-01-04 05:10:00,97.432,97.432,97.4,97.425,204100000.0
2007-01-04 05:11:00,97.427,97.44,97.399,97.44,184799998.0
2007-01-04 05:12:00,97.442,97.442,97.421,97.424,162299999.0
2007-01-04 05:13:00,97.438,97.447,97.413,97.447,196700000.0
2007-01-04 05:14:00,97.417,97.436,97.412,97.436,150999999.0
2007-01-04 05:15:00,97.438,97.438,97.413,97.417,157300005.0
2007-01-04 05:16:00,97.426,97.437,97.421,97.43,173300001.0
2007-01-04 05:17:00,97.4,97.428,97.4,97.416,133599997.0
2007-01-04 05:18:00,97.432,97.432,97.393,97.405,330700002.0
2007-01-04 05:19:00,97.42,97.42,97.401,97.401,44199999.0
2007-01-04 05:20:00,97.385,97.414,97.385,97.392,258499997.0
2007-01-04 05:21:00,97.396,97.411,97.38,97.399,155299999.0
2007-01-04 05:22:00,97.396,97.417,97.39,97.399,114099998.0
2007-01-04 05:23:00,97.399,97.399,97.373,97.381,173999999.0
2007-01-04 05:24:00,97.392,97.398,97.374,97.383,79300000.0
2007-01-04 05:25:00,97.389,97.406,97.376,97.406,242000001.0
2007-01-04 05:26:00,97.412,97.415,97.393,97.404,238400000.0
2007-01-04 05:27:00,97.388,97.406,97.385,97.388,345000002.0
2007-01-04 05:28:00,97.387,97.42,97.387,97.418,153999997.0
2007-01-04 05:29:00,97.4,97.418,97.394,97.395,172799999.0
2007-01-04 05:30:00,97.42,97.432,97.409,97.417,159199999.0
2007-01-04 05:31:00,97.408,97.423,97.407,97.422,18900000.0
2007-01-04 05:32:00,97.416,97.42,97.398,97.398,245200001.0
2007-01-04 05:33:00,97.353,97.375,97.348,97.365,184000000.0
2007-01-04 05:34:00,97.355,97.366,97.355,97.366,37600000.0
2007-01-04 05:35:00,97.366,97.377,97.349,97.377,86100001.0
2007-01-04 05:36:00,97.38,97.418,97.368,97.376,319699997.0
2007-01-04 05:37:00,97.414,97.426,97.398,97.421,235899998.0
2007-01-04 05:38:00,97.403,97.424,97.403,97.421,166199999.0
2007-01-04 05:39:00,97.405,97.427,97.4,97.423,230300000.0
2007-01-04 05:40:00,97.404,97.422,97.393,97.422,178000005.0
2007-01-04 05:41:00,97.422,97.422,97.394,97.412,177199998.0
2007-01-04 05:42:00,97.399,97.418,97.399,97.418,215899998.0
2007-01-04 05:43:00,97.403,97.418,97.385,97.404,295599997.0
2007-01-04 05:44:00,97.388,97.404,97.373,97.377,163300000.0
2007-01-04 05:45:00,97.389,97.408,97.384,97.403,316800002.0
2007-01-04 05:46:00,97.386,97.414,97.386,97.414,78700002.0
2007-01-04 05:47:00,97.407,97.43,97.358,97.404,190999999.0
2007-01-04 05:48:00,97.411,97.424,97.399,97.414,119100000.0
2007-01-04 05:49:00,97.421,97.421,97.397,97.398,238999996.0
2007-01-04 05:50:00,97.397,97.42,97.394,97.394,290400000.0
2007-01-04 05:51:00,97.417,97.436,97.405,97.436,242399996.0
2007-01-04 05:52:00,97.361,97.405,97.36,97.405,240800002.0
2007-01-04 05:53:00,97.426,97.427,97.403,97.415,196999998.0
2007-01-04 05:54:00,97.401,97.42,97.397,97.399,92899998.0
2007-01-04 05:55:00,97.38,97.421,97.38,97.421,183899999.0
2007-01-04 05:56:00,97.405,97.425,97.393,97.397,276499998.0
2007-01-04 05:57:00,97.402,97.425,97.397,97.421,221299998.0
2007-01-04 05:58:00,97.42,97.42,97.386,97.386,198399999.0
2007-01-04 05:59:00,97.412,97.417,97.389,97.4,259200000.0
2007-01-04 06:00:00,97.412,97.421,97.395,97.401,195399998.0
2007-01-04 06:01:00,97.396,97.419,97.387,97.408,283899999.0
2007-01-04 06:02:00,97.404,97.411,97.387,97.393,103600001.0
2007-01-04 06:03:00,97.396,97.413,97.394,97.408,83700000.0
2007-01-04 06:04:00,97.4,97.416,97.397,97.403,121300001.0
2007-01-04 06:05:00,97.399,97.417,97.394,97.408,275899999.0
2007-01-04 06:06:00,97.406,97.418,97.39,97.414,336200001.0
2007-01-04 06:07:00,97.405,97.412,97.372,97.412,199799999.0
2007-01-04 06:08:00,97.394,97.407,97.383,97.405,189899998.0
2007-01-04 06:09:00,97.382,97.403,97.381,97.4,202600000.0
2007-01-04 06:10:00,97.371,97.395,97.367,97.384,242099999.0
2007-01-04 06:11:00,97.39,97.402,97.359,97.396,245299999.0
2007-01-04 06:12:00,97.379,97.406,97.374,97.381,336299993.0
2007-01-04 06:13:00,97.387,97.405,97.386,97.397,237599997.0
2007-01-04 06:14:00,97.387,97.403,97.385,97.401,156199997.0
2007-01-04 06:15:00,97.382,97.41,97.382,97.402,190899999.0
2007-01-04 06:16:00,97.405,97.411,97.386,97.393,327700001.0
2007-01-04 06:17:00,97.385,97.412,97.368,97.397,183800000.0
2007-01-04 06:18:00,97.405,97.42,97.39,97.42,184099999.0
2007-01-04 06:19:00,97.431,97.435,97.396,97.414,394199998.0
2007-01-04 06:20:00,97.417,97.429,97.404,97.425,127700000.0
2007-01-04 06:21:00,97.43,97.431,97.403,97.405,291099995.0
2007-01-04 06:22:00,97.423,97.432,97.395,97.422,155300000.0
2007-01-04 06:23:00,97.428,97.433,97.411,97.413,126000000.0
2007-01-04 06:24:00,97.412,97.412,97.394,97.394,52900002.0
2007-01-04 06:25:00,97.386,97.414,97.386,97.412,250200000.0
2007-01-04 06:26:00,97.4,97.414,97.4,97.414,67299999.0
2007-01-04 06:27:00,97.388,97.415,97.384,97.415,308799998.0
2007-01-04 06:28:00,97.415,97.417,97.376,97.376,190399999.0
2007-01-04 06:29:00,97.387,97.411,97.385,97.403,431999995.0
2007-01-04 06:30:00,97.403,97.415,97.388,97.401,138400001.0
2007-01-04 06:31:00,97.395,97.422,97.392,97.402,342499997.0
2007-01-04 06:32:00,97.415,97.42,97.388,97.402,253900002.0
2007-01-04 06:33:00,97.396,97.428,97.396,97.428,306100000.0
2007-01-04 06:34:00,97.423,97.427,97.402,97.42,310300003.0
2007-01-04 06:35:00,97.412,97.425,97.387,97.398,262699993.0
2007-01-04 06:36:00,97.397,97.423,97.394,97.408,140600000.0
2007-01-04 06:37:00,97.412,97.413,97.375,97.39,217000005.0
2007-01-04 06:38:00,97.387,97.393,97.353,97.353,265499997.0
2007-01-04 06:39:00,97.376,97.389,97.368,97.384,187999998.0
2007-01-04 06:40:00,97.39,97.398,97.375,97.383,214500004.0
2007-01-04 06:41:00,97.372,97.396,97.368,97.39,205299996.0
2007-01-04 06:42:00,97.376,97.397,97.366,97.387,267100001.0
2007-01-04 06:43:00,97.38,97.398,97.379,97.395,162799999.0
2007-01-04 06:44:00,97.37,97.392,97.37,97.392,92000002.0
2007-01-04 06:45:00,97.381,97.397,97.362,97.384,186900001.0
2007-01-04 06:46:00,97.375,97.403,97.374,97.397,334400005.0
2007-01-04 06:47:00,97.373,97.395,97.361,97.382,189800002.0
2007-01-04 06:48:00,97.375,97.393,97.37,97.37,147200000.0
2007-01-04 06:49:00,97.381,97.403,97.37,97.371,196200000.0
2007-01-04 06:50:00,97.39,97.407,97.389,97.394,197999999.0
2007-01-04 06:51:00,97.393,97.413,97.39,97.412,162999995.0
2007-01-04 06:52:00,97.386,97.406,97.368,97.396,192099998.0
2007-01-04 06:53:00,97.401,97.412,97.388,97.4,216000001.0
2007-01-04 06:54:00,97.375,97.392,97.366,97.387,143999998.0
2007-01-04 06:55:00,97.394,97.403,97.38,97.382,265599997.0
2007-01-04 06:56:00,97.395,97.4,97.371,97.381,218600001.0
2007-01-04 06:57:00,97.396,97.402,97.372,97.397,344299998.0
2007-01-04 06:58:00,97.38,97.41,97.372,97.395,299399999.0
2007-01-04 06:59:00,97.401,97.404,97.383,97.391,203400000.0
2007-01-04 07:00:00,97.386,97.407,97.382,97.4,154399999.0
2007-01-04 07:01:00,97.41,97.413,97.396,97.396,223699996.0
2007-01-04 07:02:00,97.393,97.393,97.367,97.369,154899995.0
2007-01-04 07:03:00,97.39,97.396,97.366,97.366,179700000.0
2007-01-04 07:04:00,97.392,97.395,97.373,97.383,193899997.0
2007-01-04 07:05:00,97.396,97.398,97.37,97.374,156199998.0
2007-01-04 07:06:00,97.391,97.405,97.382,97.384,184299997.0
2007-01-04 07:07:00,97.405,97.415,97.396,97.402,147800000.0
2007-01-04 07:08:00,97.407,97.407,97.385,97.385,249799996.0
2007-01-04 07:09:00,97.41,97.423,97.401,97.419,192300001.0
2007-01-04 07:10:00,97.422,97.423,97.379,97.406,480399996.0
2007-01-04 07:11:00,97.415,97.425,97.395,97.425,251100006.0
2007-01-04 07:12:00,97.417,97.429,97.398,97.406,270999997.0
2007-01-04 07:13:00,97.408,97.422,97.389,97.419,178700000.0
2007-01-04 07:14:00,97.412,97.422,97.4,97.402,506299994.0
2007-01-04 07:15:00,97.423,97.436,97.402,97.436,168999997.0
2007-01-04 07:16:00,97.396,97.43,97.387,97.415,156400000.0
2007-01-04 07:17:00,97.391,97.415,97.391,97.412,293699998.0
2007-01-04 07:18:00,97.398,97.413,97.397,97.412,52900001.0
2007-01-04 07:19:00,97.409,97.427,97.396,97.4,221100002.0
2007-01-04 07:20:00,97.415,97.422,97.398,97.4,174099999.0
2007-01-04 07:21:00,97.42,97.42,97.402,97.402,31500000.0
2007-01-04 07:22:00,97.408,97.408,97.381,97.381,37500000.0
2007-01-04 07:23:00,97.396,97.415,97.386,97.406,303600001.0
2007-01-04 07:24:00,97.39,97.41,97.39,97.41,205800000.0
2007-01-04 07:25:00,97.407,97.41,97.39,97.39,194899997.0
2007-01-04 07:26:00,97.399,97.416,97.384,97.408,175700003.0
2007-01-04 07:27:00,97.376,97.401,97.376,97.396,140299999.0
2007-01-04 07:28:00,97.371,97.403,97.371,97.403,157100000.0
2007-01-04 07:29:00,97.388,97.404,97.371,97.385,285599999.0
2007-01-04 07:30:00,97.378,97.398,97.373,97.387,294999999.0
2007-01-04 07:31:00,97.374,97.399,97.374,97.378,293000000.0
2007-01-04 07:32:00,97.384,97.395,97.375,97.39,136700000.0
2007-01-04 07:33:00,97.376,97.405,97.359,97.405,157100000.0
2007-01-04 07:34:00,97.396,97.407,97.376,97.387,117600002.0
2007-01-04 07:35:00,97.389,97.408,97.382,97.408,283200002.0
2007-01-04 07:36:00,97.403,97.409,97.38,97.407,132099999.0
2007-01-04 07:37:00,97.397,97.41,97.379,97.406,269299998.0
2007-01-04 07:38:00,97.391,97.397,97.37,97.397,75600001.0
2007-01-04 07:39:00,97.382,97.396,97.364,97.378,267599998.0
2007-01-04 07:40:00,97.361,97.384,97.359,97.366,129699999.0
2007-01-04 07:41:00,97.391,97.391,97.359,97.371,183800001.0
2007-01-04 07:42:00,97.383,97.396,97.36,97.371,263500001.0
2007-01-04 07:43:00,97.354,97.374,97.349,97.374,215199998.0
2007-01-04 07:44:00,97.373,97.382,97.357,97.38,144900002.0
2007-01-04 07:45:00,97.368,97.384,97.351,97.361,319000002.0
2007-01-04 07:46:00,97.368,97.39,97.354,97.382,220000000.0
2007-01-04 07:47:00,97.384,97.389,97.369,97.377,234100000.0
2007-01-04 07:48:00,97.362,97.392,97.362,97.374,157500000.0
2007-01-04 07:49:00,97.369,97.388,97.363,97.382,269000001.0
2007-01-04 07:50:00,97.382,97.382,97.356,97.36,215199998.0
2007-01-04 07:51:00,97.385,97.393,97.372,97.372,213900003.0
2007-01-04 07:52:00,97.358,97.384,97.358,97.384,228599999.0
2007-01-04 07:53:00,97.366,97.393,97.362,97.38,220899996.0
2007-01-04 07:54:00,97.369,97.384,97.366,97.381,137900001.0
2007-01-04 07:55:00,97.386,97.392,97.365,97.375,292000000.0
2007-01-04 07:56:00,97.372,97.395,97.366,97.395,198799996.0
2007-01-04 07:57:00,97.38,97.392,97.366,97.372,384400000.0
2007-01-04 07:58:00,97.364,97.388,97.364,97.387,236000002.0
2007-01-04 07:59:00,97.369,97.386,97.362,97.382,144499999.0
2007-01-04 08:00:00,97.382,97.382,97.354,97.382,248700003.0
2007-01-04 08:01:00,97.365,97.386,97.349,97.367,294799997.0
2007-01-04 08:02:00,97.355,97.375,97.346,97.357,165899999.0
2007-01-04 08:03:00,97.363,97.364,97.339,97.362,389300001.0
2007-01-04 08:04:00,97.356,97.369,97.348,97.367,218000000.0
2007-01-04 08:05:00,97.345,97.363,97.34,97.359,232300001.0
2007-01-04 08:06:00,97.344,97.359,97.341,97.356,78899999.0
2007-01-04 08:07:00,97.348,97.363,97.328,97.34,250899998.0
2007-01-04 08:08:00,97.353,97.369,97.337,97.346,208599998.0
2007-01-04 08:09:00,97.328,97.365,97.328,97.365,301099998.0
2007-01-04 08:10:00,97.361,97.367,97.343,97.357,275999999.0
2007-01-04 08:11:00,97.338,97.368,97.334,97.339,174700000.0
2007-01-04 08:12:00,97.357,97.373,97.346,97.349,132000000.0
2007-01-04 08:13:00,97.35,97.35,97.314,97.314,369199997.0
2007-01-04 08:14:00,97.325,97.338,97.311,97.325,381899990.0
2007-01-04 08:15:00,97.333,97.336,97.303,97.303,233299999.0
2007-01-04 08:16:00,97.324,97.338,97.3,97.327,232200003.0
2007-01-04 08:17:00,97.331,97.331,97.312,97.312,175700001.0
2007-01-04 08:18:00,97.329,97.338,97.313,97.33,291200000.0
2007-01-04 08:19:00,97.326,97.337,97.294,97.328,203000004.0
2007-01-04 08:20:00,97.34,97.34,97.31,97.312,69199999.0
2007-01-04 08:21:00,97.348,97.35,97.329,97.336,110199999.0
2007-01-04 08:22:00,97.324,97.345,97.32,97.336,127599999.0
2007-01-04 08:23:00,97.313,97.339,97.313,97.313,140900000.0
2007-01-04 08:24:00,97.341,97.341,97.31,97.31,202600000.0
2007-01-04 08:25:00,97.304,97.334,97.304,97.334,156900003.0
2007-01-04 08:26:00,97.336,97.341,97.314,97.321,190499998.0
2007-01-04 08:27:00,97.312,97.335,97.31,97.329,382799996.0
2007-01-04 08:28:00,97.324,97.336,97.304,97.314,304799996.0
2007-01-04 08:29:00,97.318,97.34,97.307,97.319,105799997.0
2007-01-04 08:30:00,97.324,97.33,97.309,97.315,256899996.0
2007-01-04 08:31:00,97.343,97.343,97.306,97.329,243700000.0
2007-01-04 08:32:00,97.315,97.335,97.308,97.315,123899998.0
2007-01-04 08:33:00,97.323,97.328,97.299,97.299,189999997.0
2007-01-04 08:34:00,97.323,97.325,97.296,97.302,291200003.0
2007-01-04 08:35:00,97.301,97.322,97.296,97.314,148399997.0
2007-01-04 08:36:00,97.305,97.308,97.285,97.29,236600000.0
2007-01-04 08:37:00,97.283,97.31,97.281,97.284,260600001.0
2007-01-04 08:38:00,97.277,97.306,97.275,97.306,130899998.0
2007-01-04 08:39:00,97.3,97.312,97.276,97.283,272199999.0
2007-01-04 08:40:00,97.302,97.302,97.279,97.281,203600000.0
2007-01-04 08:41:00,97.279,97.303,97.278,97.295,237799999.0
2007-01-04 08:42:00,97.304,97.313,97.283,97.313,255099995.0
2007-01-04 08:43:00,97.295,97.323,97.291,97.32,196500000.0
2007-01-04 08:44:00,97.327,97.327,97.271,97.271,155299999.0
2007-01-04 08:45:00,97.289,97.318,97.288,97.312,315900001.0
2007-01-04 08:46:00,97.299,97.318,97.29,97.308,168600000.0
2007-01-04 08:47:00,97.297,97.324,97.297,97.312,144799999.0
2007-01-04 08:48:00,97.311,97.326,97.296,97.3,188300001.0
2007-01-04 08:49:00,97.294,97.311,97.294,97.303,209899999.0
2007-01-04 08:50:00,97.264,97.311,97.264,97.311,169300001.0
2007-01-04 08:51:00,97.293,97.319,97.269,97.298,267799998.0
2007-01-04 08:52:00,97.31,97.31,97.284,97.301,170899999.0
2007-01-04 08:53:00,97.304,97.319,97.286,97.313,274699998.0
2007-01-04 08:54:00,97.31,97.31,97.286,97.286,168599998.0
2007-01-04 08:55:00,97.298,97.312,97.281,97.295,129399997.0
2007-01-04 08:56:00,97.318,97.318,97.281,97.281,184599999.0
2007-01-04 08:57:00,97.29,97.314,97.269,97.29,320999999.0
2007-01-04 08:58:00,97.294,97.31,97.277,97.294,239899999.0
2007-01-04 08:59:00,97.279,97.309,97.279,97.307,248100003.0
2007-01-04 09:00:00,97.313,97.341,97.302,97.341,341299997.0
2007-01-04 09:01:00,97.336,97.342,97.313,97.318,276399997.0
2007-01-04 09:02:00,97.334,97.347,97.32,97.342,226799999.0
2007-01-04 09:03:00,97.327,97.34,97.316,97.335,312199999.0
2007-01-04 09:04:00,97.316,97.339,97.303,97.316,156799996.0
2007-01-04 09:05:00,97.336,97.358,97.315,97.33,283500001.0
2007-01-04 09:06:00,97.333,97.348,97.312,97.331,154300001.0
2007-01-04 09:07:00,97.327,97.353,97.323,97.341,249799999.0
2007-01-04 09:08:00,97.336,97.358,97.315,97.328,363999999.0
2007-01-04 09:09:00,97.34,97.345,97.318,97.331,202299997.0
2007-01-04 09:10:00,97.34,97.34,97.32,97.32,108000000.0
2007-01-04 09:11:00,97.335,97.335,97.312,97.318,201799997.0
2007-01-04 09:12:00,97.312,97.331,97.308,97.329,183000001.0
2007-01-04 09:13:00,97.31,97.332,97.306,97.332,255600002.0
2007-01-04 09:14:00,97.314,97.332,97.31,97.33,21600000.0
2007-01-04 09:15:00,97.343,97.356,97.322,97.322,181000000.0
2007-01-04 09:16:00,97.343,97.359,97.332,97.352,315500003.0
2007-01-04 09:17:00,97.333,97.368,97.321,97.368,223899999.0
2007-01-04 09:18:00,97.349,97.38,97.349,97.361,307700002.0
2007-01-04 09:19:00,97.372,97.372,97.339,97.349,127299999.0
2007-01-04 09:20:00,97.352,97.361,97.33,97.33,391799993.0
2007-01-04 09:21:00,97.333,97.341,97.313,97.318,166499999.0
2007-01-04 09:22:00,97.321,97.346,97.321,97.334,331800001.0
2007-01-04 09:23:00,97.306,97.33,97.303,97.33,212200002.0
2007-01-04 09:24:00,97.309,97.328,97.302,97.321,202399997.0
2007-01-04 09:25:00,97.317,97.342,97.296,97.32,421300003.0
2007-01-04 09:26:00,97.31,97.338,97.31,97.319,221199999.0
2007-01-04 09:27:00,97.339,97.348,97.321,97.344,256299994.0
2007-01-04 09:28:00,97.327,97.373,97.327,97.373,391099995.0
2007-01-04 09:29:00,97.378,97.387,97.362,97.372,198900002.0
2007-01-04 09:30:00,97.375,97.375,97.341,97.352,132400001.0
2007-01-04 09:31:00,97.38,97.384,97.35,97.357,146499999.0
2007-01-04 09:32:00,97.353,97.386,97.353,97.383,338399997.0
2007-01-04 09:33:00,97.374,97.392,97.36,97.382,206299998.0
2007-01-04 09:34:00,97.374,97.386,97.356,97.363,198400003.0
2007-01-04 09:35:00,97.346,97.395,97.346,97.393,122199999.0
2007-01-04 09:36:00,97.4,97.429,97.39,97.429,315700001.0
2007-01-04 09:37:00,97.412,97.441,97.407,97.433,313999996.0
2007-01-04 09:38:00,97.411,97.432,97.392,97.432,274399996.0
2007-01-04 09:39:00,97.399,97.418,97.377,97.398,316700000.0
2007-01-04 09:40:00,97.402,97.414,97.387,97.409,139599998.0
2007-01-04 09:41:00,97.418,97.418,97.394,97.398,207099999.0
2007-01-04 09:42:00,97.404,97.423,97.395,97.413,225200001.0
2007-01-04 09:43:00,97.395,97.422,97.392,97.397,176600000.0
2007-01-04 09:44:00,97.402,97.413,97.361,97.39,213999997.0
2007-01-04 09:45:00,97.406,97.437,97.404,97.419,213899999.0
2007-01-04 09:46:00,97.41,97.436,97.41,97.435,203599999.0
2007-01-04 09:47:00,97.427,97.438,97.412,97.416,185199997.0
2007-01-04 09:48:00,97.427,97.444,97.424,97.433,312900002.0
2007-01-04 09:49:00,97.414,97.432,97.414,97.417,124699999.0
2007-01-04 09:50:00,97.417,97.437,97.41,97.428,276500001.0
2007-01-04 09:51:00,97.391,97.416,97.391,97.416,151999995.0
2007-01-04 09:52:00,97.384,97.424,97.381,97.424,145500000.0
2007-01-04 09:53:00,97.412,97.431,97.401,97.401,223299999.0
2007-01-04 09:54:00,97.413,97.419,97.399,97.418,352100002.0
2007-01-04 09:55:00,97.388,97.421,97.388,97.406,161199997.0
2007-01-04 09:56:00,97.387,97.405,97.384,97.399,240700000.0
2007-01-04 09:57:00,97.39,97.396,97.347,97.396,434800003.0
2007-01-04 09:58:00,97.387,97.403,97.365,97.389,215700003.0
2007-01-04 09:59:00,97.393,97.393,97.362,97.362,202100000.0
2007-01-04 10:00:00,97.357,97.376,97.352,97.37,262200003.0
2007-01-04 10:01:00,97.37,97.372,97.338,97.338,232500003.0
2007-01-04 10:02:00,97.352,97.383,97.329,97.329,226899999.0
2007-01-04 10:03:00,97.343,97.374,97.341,97.354,343799998.0
2007-01-04 10:04:00,97.352,97.364,97.329,97.329,242000004.0
2007-01-04 10:05:00,97.339,97.345,97.307,97.33,157199999.0
2007-01-04 10:06:00,97.332,97.332,97.314,97.316,64700000.0
2007-01-04 10:07:00,97.302,97.315,97.271,97.315,334299998.0
2007-01-04 10:08:00,97.282,97.319,97.266,97.298,155700001.0
2007-01-04 10:09:00,97.313,97.313,97.291,97.299,202299999.0
2007-01-04 10:10:00,97.301,97.311,97.279,97.303,261100001.0
2007-01-04 10:11:00,97.297,97.315,97.28,97.302,215200000.0
2007-01-04 10:12:00,97.306,97.319,97.282,97.285,220099998.0
2007-01-04 10:13:00,97.313,97.313,97.266,97.266,235700000.0
2007-01-04 10:14:00,97.241,97.26,97.216,97.236,278500006.0
2007-01-04 10:15:00,97.25,97.26,97.238,97.238,197400006.0
2007-01-04 10:16:00,97.223,97.265,97.223,97.265,219100001.0
2007-01-04 10:17:00,97.25,97.272,97.241,97.244,142000002.0
2007-01-04 10:18:00,97.265,97.285,97.247,97.27,248799997.0
2007-01-04 10:19:00,97.241,97.27,97.241,97.258,271699997.0
2007-01-04 10:20:00,97.256,97.275,97.229,97.254,349799995.0
2007-01-04 10:21:00,97.238,97.266,97.238,97.248,161900000.0
2007-01-04 10:22:00,97.255,97.259,97.222,97.24,302400001.0
2007-01-04 10:23:00,97.239,97.239,97.21,97.215,298900000.0
2007-01-04 10:24:00,97.206,97.206,97.166,97.176,253500001.0
2007-01-04 10:25:00,97.175,97.202,97.16,97.183,103799999.0
2007-01-04 10:26:00,97.193,97.208,97.181,97.202,175800000.0
2007-01-04 10:27:00,97.177,97.196,97.167,97.182,151400003.0
2007-01-04 10:28:00,97.176,97.18,97.155,97.163,202100003.0
2007-01-04 10:29:00,97.167,97.177,97.148,97.153,207899999.0
2007-01-04 10:30:00,97.173,97.173,97.127,97.127,82899999.0
2007-01-04 10:31:00,97.163,97.163,97.111,97.128,197899997.0
2007-01-04 10:32:00,97.158,97.158,97.112,97.117,143100004.0
2007-01-04 10:33:00,97.108,97.132,97.108,97.126,243300000.0
2007-01-04 10:34:00,97.106,97.142,97.097,97.123,277200001.0
2007-01-04 10:35:00,97.146,97.178,97.146,97.161,203100002.0
2007-01-04 10:36:00,97.176,97.19,97.159,97.165,358099997.0
2007-01-04 10:37:00,97.161,97.188,97.16,97.18,233800001.0
2007-01-04 10:38:00,97.175,97.184,97.148,97.148,186799997.0
2007-01-04 10:39:00,97.145,97.172,97.145,97.168,148200000.0
2007-01-04 10:40:00,97.133,97.169,97.13,97.169,170299998.0
2007-01-04 10:41:00,97.163,97.176,97.152,97.175,254899998.0
2007-01-04 10:42:00,97.158,97.178,97.151,97.173,365800001.0
2007-01-04 10:43:00,97.143,97.166,97.13,97.162,361100003.0
2007-01-04 10:44:00,97.172,97.178,97.15,97.15,234699996.0
2007-01-04 10:45:00,97.167,97.178,97.157,97.178,227399997.0
2007-01-04 10:46:00,97.177,97.179,97.151,97.174,302399998.0
2007-01-04 10:47:00,97.182,97.184,97.161,97.176,241699999.0
2007-01-04 10:48:00,97.16,97.178,97.132,97.132,218600000.0
2007-01-04 10:49:00,97.138,97.138,97.084,97.084,168100000.0
2007-01-04 10:50:00,97.097,97.109,97.081,97.107,345099994.0
2007-01-04 10:51:00,97.063,97.087,97.063,97.073,258399999.0
2007-01-04 10:52:00,97.053,97.053,97.03,97.03,171999997.0
2007-01-04 10:53:00,97.051,97.057,97.031,97.032,230899998.0
2007-01-04 10:54:00,97.024,97.058,97.009,97.055,321100000.0
2007-01-04 10:55:00,97.052,97.076,97.04,97.058,196599999.0
2007-01-04 10:56:00,97.069,97.08,97.041,97.066,325800003.0
2007-01-04 10:57:00,97.073,97.102,97.055,97.076,194099999.0
2007-01-04 10:58:00,97.069,97.088,97.058,97.088,357799996.0
2007-01-04 10:59:00,97.085,97.095,97.059,97.059,237399999.0
2007-01-04 11:00:00,97.074,97.103,97.073,97.091,178200003.0
2007-01-04 11:01:00,97.093,97.103,97.066,97.1,211700003.0
2007-01-04 11:02:00,97.091,97.111,97.084,97.107,178799997.0
2007-01-04 11:03:00,97.112,97.112,97.076,97.076,164299999.0
2007-01-04 11:04:00,97.099,97.101,97.08,97.086,213200000.0
2007-01-04 11:05:00,97.1,97.107,97.06,97.071,404299998.0
2007-01-04 11:06:00,97.102,97.104,97.069,97.075,199299997.0
2007-01-04 11:07:00,97.083,97.103,97.071,97.075,167499998.0
2007-01-04 11:08:00,97.054,97.082,97.052,97.07,253900002.0
2007-01-04 11:09:00,97.089,97.089,97.06,97.06,181399999.0
2007-01-04 11:10:00,97.056,97.074,97.05,97.067,203899999.0
2007-01-04 11:11:00,97.043,97.062,97.025,97.041,310999997.0
2007-01-04 11:12:00,97.046,97.056,97.021,97.035,220100002.0
2007-01-04 11:13:00,97.012,97.042,97.006,97.042,225500001.0
2007-01-04 11:14:00,97.023,97.038,96.997,97.01,439599999.0
2007-01-04 11:15:00,97.005,97.007,96.98,96.983,358899998.0
2007-01-04 11:16:00,96.997,97.012,96.981,97.002,251900002.0
2007-01-04 11:17:00,96.981,97.002,96.972,96.993,240299999.0
2007-01-04 11:18:00,96.992,97.002,96.968,96.983,268300003.0
2007-01-04 11:19:00,97.003,97.014,96.986,97.011,247200001.0
2007-01-04 11:20:00,97.014,97.037,96.999,97.023,411300007.0
2007-01-04 11:21:00,97.041,97.05,97.026,97.038,231100001.0
2007-01-04 11:22:00,97.043,97.055,97.025,97.041,166100000.0
2007-01-04 11:23:00,97.043,97.043,97.013,97.014,126800002.0
2007-01-04 11:24:00,97.035,97.051,97.018,97.051,125899998.0
2007-01-04 11:25:00,97.052,97.055,97.029,97.029,236399998.0
2007-01-04 11:26:00,97.033,97.033,96.985,96.99,392299998.0
2007-01-04 11:27:00,96.993,97.014,96.985,97.011,224300000.0
2007-01-04 11:28:00,96.989,97.014,96.984,96.992,215400001.0
2007-01-04 11:29:00,97.005,97.019,96.962,97.0,194400001.0
2007-01-04 11:30:00,97.011,97.02,96.99,97.002,161999996.0
2007-01-04 11:31:00,96.981,96.998,96.952,96.973,207700004.0
2007-01-04 11:32:00,96.97,96.97,96.939,96.941,182999998.0
2007-01-04 11:33:00,96.918,96.952,96.918,96.95,173800001.0
2007-01-04 11:34:00,96.957,96.964,96.93,96.946,305800000.0
2007-01-04 11:35:00,96.96,96.969,96.939,96.951,218600001.0
2007-01-04 11:36:00,96.937,96.937,96.894,96.894,330199997.0
2007-01-04 11:37:00,96.912,96.928,96.896,96.92,189900000.0
2007-01-04 11:38:00,96.907,96.934,96.906,96.927,161100002.0
2007-01-04 11:39:00,96.928,96.946,96.912,96.912,200300000.0
2007-01-04 11:40:00,96.929,96.951,96.907,96.946,369899997.0
2007-01-04 11:41:00,96.936,96.951,96.912,96.92,304899995.0
2007-01-04 11:42:00,96.93,96.946,96.922,96.943,245899999.0
2007-01-04 11:43:00,96.957,96.966,96.921,96.921,307999998.0
2007-01-04 11:44:00,96.938,96.957,96.925,96.942,308899997.0
2007-01-04 11:45:00,96.942,96.96,96.94,96.958,291700001.0
2007-01-04 11:46:00,96.931,96.931,96.89,96.896,207299999.0
2007-01-04 11:47:00,96.907,96.927,96.893,96.913,220900003.0
2007-01-04 11:48:00,96.904,96.931,96.904,96.916,261900002.0
2007-01-04 11:49:00,96.9,96.929,96.887,96.897,232300001.0
2007-01-04 11:50:00,96.882,96.911,96.882,96.902,253299998.0
2007-01-04 11:51:00,96.897,96.916,96.89,96.907,206700000.0
2007-01-04 11:52:00,96.918,96.918,96.893,96.899,228899997.0
2007-01-04 11:53:00,96.903,96.927,96.897,96.927,410299991.0
2007-01-04 11:54:00,96.902,96.919,96.896,96.911,219799998.0
2007-01-04 11:55:00,96.911,96.921,96.896,96.901,180400002.0
2007-01-04 11:56:00,96.921,96.935,96.906,96.925,118000001.0
2007-01-04 11:57:00,96.918,96.924,96.899,96.905,295499995.0
2007-01-04 11:58:00,96.911,96.958,96.911,96.947,290800000.0
2007-01-04 11:59:00,96.932,96.958,96.928,96.945,276800001.0
2007-01-04 12:00:00,96.94,96.957,96.901,96.943,317300002.0
2007-01-04 12:01:00,96.935,96.951,96.927,96.937,195699993.0
2007-01-04 12:02:00,96.939,96.951,96.903,96.936,117999998.0
2007-01-04 12:03:00,96.94,96.94,96.904,96.923,241999997.0
2007-01-04 12:04:00,96.917,96.942,96.905,96.926,118600000.0
2007-01-04 12:05:00,96.917,96.934,96.901,96.925,244899999.0
2007-01-04 12:06:00,96.943,96.947,96.915,96.933,375200000.0
2007-01-04 12:07:00,96.942,96.945,96.924,96.928,367899996.0
2007-01-04 12:08:00,96.942,96.944,96.914,96.914,217200001.0
2007-01-04 12:09:00,96.91,96.938,96.907,96.922,287499997.0
2007-01-04 12:10:00,96.905,96.933,96.903,96.925,247199995.0
2007-01-04 12:11:00,96.895,96.925,96.895,96.912,218400001.0
2007-01-04 12:12:00,96.917,96.925,96.898,96.904,330599997.0
2007-01-04 12:13:00,96.944,96.944,96.899,96.899,282200002.0
2007-01-04 12:14:00,96.923,96.939,96.911,96.922,344299994.0
2007-01-04 12:15:00,96.915,96.934,96.902,96.93,256500000.0
2007-01-04 12:16:00,96.936,96.945,96.918,96.921,295500003.0
2007-01-04 12:17:00,96.935,96.94,96.909,96.909,224400002.0
2007-01-04 12:18:00,96.93,96.931,96.896,96.896,175999999.0
2007-01-04 12:19:00,96.923,96.941,96.915,96.92,248399997.0
2007-01-04 12:20:00,96.932,96.932,96.909,96.914,274200002.0
2007-01-04 12:21:00,96.932,96.946,96.905,96.923,331500003.0
2007-01-04 12:22:00,96.928,96.946,96.908,96.924,166800000.0
2007-01-04 12:23:00,96.926,96.938,96.907,96.927,247400001.0
2007-01-04 12:24:00,96.926,96.944,96.912,96.931,172399997.0
2007-01-04 12:25:00,96.92,96.948,96.92,96.948,176400001.0
2007-01-04 12:26:00,96.945,96.96,96.942,96.947,252700002.0
2007-01-04 12:27:00,96.943,96.945,96.925,96.925,158900001.0
2007-01-04 12:28:00,96.922,96.949,96.92,96.945,276699996.0
2007-01-04 12:29:00,96.938,96.957,96.932,96.952,240999997.0
2007-01-04 12:30:00,96.944,96.959,96.929,96.934,213300001.0
2007-01-04 12:31:00,96.938,96.953,96.912,96.925,206600001.0
2007-01-04 12:32:00,96.925,96.934,96.909,96.92,147399996.0
2007-01-04 12:33:00,96.91,96.928,96.906,96.917,142899999.0
2007-01-04 12:34:00,96.917,96.917,96.895,96.895,97400001.0
2007-01-04 12:35:00,96.903,96.925,96.885,96.91,184999998.0
2007-01-04 12:36:00,96.923,96.923,96.886,96.902,151800000.0
2007-01-04 12:37:00,96.884,96.905,96.868,96.894,228499999.0
2007-01-04 12:38:00,96.881,96.899,96.876,96.899,156199998.0
2007-01-04 12:39:00,96.893,96.897,96.864,96.875,198500001.0
2007-01-04 12:40:00,96.864,96.893,96.864,96.883,174099999.0
2007-01-04 12:41:00,96.879,96.893,96.867,96.879,227299997.0
2007-01-04 12:42:00,96.878,96.903,96.864,96.903,124300001.0
2007-01-04 12:43:00,96.909,96.914,96.872,96.872,269200000.0
2007-01-04 12:44:00,96.87,96.904,96.87,96.884,223199998.0
2007-01-04 12:45:00,96.9,96.924,96.882,96.887,256599997.0
2007-01-04 12:46:00,96.881,96.917,96.881,96.892,196799998.0
2007-01-04 12:47:00,96.913,96.916,96.887,96.893,254299996.0
2007-01-04 12:48:00,96.904,96.92,96.9,96.915,408300002.0
2007-01-04 12:49:00,96.886,96.912,96.882,96.908,250799997.0
2007-01-04 12:50:00,96.89,96.908,96.848,96.849,191999998.0
2007-01-04 12:51:00,96.85,96.873,96.833,96.873,283800001.0
2007-01-04 12:52:00,96.865,96.883,96.841,96.868,105000000.0
2007-01-04 12:53:00,96.866,96.893,96.793,96.826,105899998.0
2007-01-04 12:54:00,96.824,96.87,96.824,96.87,198000003.0
2007-01-04 12:55:00,96.849,96.884,96.849,96.866,269800003.0
2007-01-04 12:56:00,96.88,96.896,96.858,96.881,223299999.0
2007-01-04 12:57:00,96.888,96.888,96.871,96.873,67200001.0
2007-01-04 12:58:00,96.86,96.888,96.86,96.881,298399998.0
2007-01-04 12:59:00,96.85,96.884,96.837,96.837,195299999.0
2007-01-04 13:00:00,96.889,96.898,96.865,96.868,381899996.0
2007-01-04 13:01:00,96.9,96.9,96.876,96.888,200300002.0
2007-01-04 13:02:00,96.895,96.913,96.875,96.893,283100003.0
2007-01-04 13:03:00,96.898,96.91,96.889,96.91,286100001.0
2007-01-04 13:04:00,96.916,96.923,96.9,96.907,206299999.0
2007-01-04 13:05:00,96.92,96.947,96.92,96.937,198099997.0
2007-01-04 13:06:00,96.931,96.941,96.912,96.918,124000000.0
2007-01-04 13:07:00,96.918,96.95,96.915,96.935,293399997.0
2007-01-04 13:08:00,96.924,96.947,96.921,96.934,180899999.0
2007-01-04 13:09:00,96.922,96.945,96.92,96.933,192100000.0
2007-01-04 13:10:00,96.932,96.947,96.919,96.945,162299999.0
2007-01-04 13:11:00,96.925,96.953,96.925,96.938,193899998.0
2007-01-04 13:12:00,96.94,96.963,96.93,96.941,269200001.0
2007-01-04 13:13:00,96.946,96.957,96.932,96.939,112900000.0
2007-01-04 13:14:00,96.939,96.96,96.937,96.939,291999997.0
2007-01-04 13:15:00,96.943,96.966,96.937,96.958,215199998.0
2007-01-04 13:16:00,96.936,96.956,96.93,96.94,137800000.0
2007-01-04 13:17:00,96.956,96.956,96.892,96.936,219799997.0
2007-01-04 13:18:00,96.922,96.941,96.914,96.928,158900000.0
2007-01-04 13:19:00,96.912,96.932,96.906,96.923,266600001.0
2007-01-04 13:20:00,96.917,96.917,96.899,96.899,55600002.0
2007-01-04 13:21:00,96.894,96.921,96.894,96.912,167399998.0
2007-01-04 13:22:00,96.909,96.942,96.909,96.94,184199999.0
2007-01-04 13:23:00,96.921,96.938,96.915,96.931,221000003.0
2007-01-04 13:24:00,96.922,96.936,96.909,96.909,105000000.0
2007-01-04 13:25:00,96.897,96.916,96.875,96.9,288500003.0
2007-01-04 13:26:00,96.912,96.918,96.888,96.901,241700004.0
2007-01-04 13:27:00,96.896,96.908,96.877,96.899,310599995.0
2007-01-04 13:28:00,96.891,96.909,96.883,96.905,239999997.0
2007-01-04 13:29:00,96.913,96.913,96.888,96.894,225200000.0
2007-01-04 13:30:00,96.899,96.914,96.88,96.909,186999999.0
2007-01-04 13:31:00,96.89,96.91,96.887,96.91,277799997.0
2007-01-04 13:32:00,96.896,96.929,96.895,96.922,118900000.0
2007-01-04 13:33:00,96.911,96.945,96.911,96.922,176300002.0
2007-01-04 13:34:00,96.912,96.935,96.907,96.919,101000000.0
2007-01-04 13:35:00,96.917,96.941,96.913,96.928,258199997.0
2007-01-04 13:36:00,96.919,96.934,96.902,96.902,152800002.0
2007-01-04 13:37:00,96.926,96.931,96.896,96.916,186499995.0
2007-01-04 13:38:00,96.94,96.94,96.901,96.901,210400001.0
2007-01-04 13:39:00,96.926,96.93,96.898,96.917,290599998.0
2007-01-04 13:40:00,96.91,96.925,96.895,96.921,236199995.0
2007-01-04 13:41:00,96.925,96.928,96.902,96.909,229099991.0
2007-01-04 13:42:00,96.901,96.92,96.884,96.912,252500002.0
2007-01-04 13:43:00,96.914,96.914,96.876,96.876,235499997.0
2007-01-04 13:44:00,96.888,96.901,96.878,96.895,224499999.0
2007-01-04 13:45:00,96.884,96.911,96.882,96.9,228000000.0
2007-01-04 13:46:00,96.879,96.905,96.879,96.903,114499999.0
2007-01-04 13:47:00,96.9,96.914,96.872,96.891,351399999.0
2007-01-04 13:48:00,96.866,96.887,96.864,96.887,177100001.0
2007-01-04 13:49:00,96.869,96.88,96.857,96.862,86699997.0
2007-01-04 13:50:00,96.859,96.88,96.849,96.88,552800002.0
2007-01-04 13:51:00,96.877,96.882,96.853,96.873,271099996.0
2007-01-04 13:52:00,96.87,96.872,96.849,96.851,214400002.0
2007-01-04 13:53:00,96.859,96.872,96.841,96.858,341200001.0
2007-01-04 13:54:00,96.865,96.875,96.837,96.86,248900002.0
2007-01-04 13:55:00,96.87,96.874,96.847,96.858,240600000.0
2007-01-04 13:56:00,96.883,96.888,96.871,96.873,294200003.0
2007-01-04 13:57:00,96.879,96.888,96.858,96.866,332599997.0
2007-01-04 13:58:00,96.871,96.898,96.866,96.878,113700000.0
2007-01-04 13:59:00,96.879,96.896,96.877,96.894,123099998.0
2007-01-04 14:00:00,96.898,96.903,96.878,96.892,308999995.0
2007-01-04 14:01:00,96.899,96.903,96.879,96.89,266899997.0
2007-01-04 14:02:00,96.888,96.888,96.855,96.868,226100000.0
2007-01-04 14:03:00,96.878,96.878,96.852,96.872,244300001.0
2007-01-04 14:04:00,96.864,96.877,96.84,96.86,335499995.0
2007-01-04 14:05:00,96.851,96.88,96.851,96.87,156199998.0
2007-01-04 14:06:00,96.851,96.891,96.851,96.887,285799998.0
2007-01-04 14:07:00,96.879,96.879,96.849,96.849,280099997.0
2007-01-04 14:08:00,96.87,96.872,96.848,96.848,260099998.0
2007-01-04 14:09:00,96.852,96.885,96.852,96.885,219499998.0
2007-01-04 14:10:00,96.877,96.903,96.87,96.903,218100001.0
2007-01-04 14:11:00,96.871,96.89,96.864,96.885,179199998.0
2007-01-04 14:12:00,96.888,96.89,96.867,96.871,317099994.0
2007-01-04 14:13:00,96.898,96.9,96.866,96.869,261699996.0
2007-01-04 14:14:00,96.894,96.894,96.865,96.871,136399998.0
2007-01-04 14:15:00,96.881,96.896,96.863,96.883,205199998.0
2007-01-04 14:16:00,96.885,96.885,96.863,96.863,124600000.0
2007-01-04 14:17:00,96.882,96.892,96.867,96.867,146499999.0
2007-01-04 14:18:00,96.883,96.883,96.847,96.847,299700001.0
2007-01-04 14:19:00,96.842,96.856,96.827,96.838,240000002.0
2007-01-04 14:20:00,96.827,96.842,96.815,96.834,239699995.0
2007-01-04 14:21:00,96.834,96.834,96.797,96.811,228800000.0
2007-01-04 14:22:00,96.799,96.831,96.793,96.82,311499999.0
2007-01-04 14:23:00,96.811,96.824,96.788,96.791,225299998.0
2007-01-04 14:24:00,96.796,96.817,96.78,96.801,208000000.0
2007-01-04 14:25:00,96.767,96.793,96.758,96.769,139400001.0
2007-01-04 14:26:00,96.76,96.785,96.753,96.774,233400001.0
2007-01-04 14:27:00,96.752,96.773,96.742,96.763,212599997.0
2007-01-04 14:28:00,96.743,96.761,96.721,96.736,42600000.0
2007-01-04 14:29:00,96.73,96.747,96.721,96.747,320300002.0
2007-01-04 14:30:00,96.739,96.739,96.644,96.644,249300000.0
2007-01-04 14:31:00,96.657,96.719,96.631,96.719,425000002.0
2007-01-04 14:32:00,96.714,96.72,96.693,96.699,297499999.0
2007-01-04 14:33:00,96.698,96.726,96.698,96.726,133100003.0
2007-01-04 14:34:00,96.725,96.727,96.697,96.704,183700002.0
2007-01-04 14:35:00,96.74,96.742,96.709,96.724,222699994.0
2007-01-04 14:36:00,96.707,96.742,96.707,96.742,291899996.0
2007-01-04 14:37:00,96.749,96.749,96.718,96.718,117500000.0
2007-01-04 14:38:00,96.711,96.721,96.654,96.654,321800001.0
2007-01-04 14:39:00,96.658,96.674,96.633,96.653,291399994.0
2007-01-04 14:40:00,96.641,96.675,96.639,96.664,254599997.0
2007-01-04 14:41:00,96.672,96.678,96.653,96.66,111700001.0
2007-01-04 14:42:00,96.655,96.675,96.652,96.665,192599997.0
2007-01-04 14:43:00,96.656,96.675,96.641,96.675,204499997.0
2007-01-04 14:44:00,96.676,96.683,96.65,96.673,289800000.0
2007-01-04 14:45:00,96.677,96.695,96.662,96.685,214999997.0
2007-01-04 14:46:00,96.674,96.674,96.651,96.662,221299997.0
2007-01-04 14:47:00,96.666,96.666,96.621,96.642,119099999.0
2007-01-04 14:48:00,96.678,96.683,96.658,96.682,231799998.0
2007-01-04 14:49:00,96.679,96.703,96.669,96.67,209700000.0
2007-01-04 14:50:00,96.678,96.713,96.676,96.698,227500002.0
2007-01-04 14:51:00,96.709,96.709,96.671,96.671,222199997.0
2007-01-04 14:52:00,96.676,96.705,96.676,96.692,219899996.0
2007-01-04 14:53:00,96.676,96.721,96.676,96.712,223700001.0
2007-01-04 14:54:00,96.728,96.737,96.707,96.718,323500002.0
2007-01-04 14:55:00,96.744,96.76,96.73,96.738,257100001.0
2007-01-04 14:56:00,96.755,96.755,96.727,96.727,282700005.0
2007-01-04 14:57:00,96.753,96.784,96.747,96.765,320399999.0
2007-01-04 14:58:00,96.767,96.786,96.752,96.774,208199999.0
2007-01-04 14:59:00,96.731,96.754,96.707,96.734,190199998.0
2007-01-04 15:00:00,96.76,96.76,96.726,96.726,88600001.0
2007-01-04 15:01:00,96.72,96.735,96.709,96.728,135400000.0
2007-01-04 15:02:00,96.727,96.733,96.708,96.708,290700005.0
2007-01-04 15:03:00,96.704,96.725,96.693,96.711,157999995.0
2007-01-04 15:04:00,96.711,96.725,96.693,96.712,216399999.0
2007-01-04 15:05:00,96.722,96.761,96.7,96.761,171900001.0
2007-01-04 15:06:00,96.753,96.753,96.735,96.735,45199999.0
2007-01-04 15:07:00,96.732,96.755,96.726,96.726,189799998.0
2007-01-04 15:08:00,96.72,96.748,96.717,96.717,346499997.0
2007-01-04 15:09:00,96.731,96.741,96.714,96.727,143299998.0
2007-01-04 15:10:00,96.725,96.737,96.707,96.707,200800000.0
2007-01-04 15:11:00,96.716,96.738,96.698,96.704,184299999.0
2007-01-04 15:12:00,96.735,96.741,96.716,96.729,208399999.0
2007-01-04 15:13:00,96.727,96.733,96.709,96.721,241000000.0
2007-01-04 15:14:00,96.737,96.763,96.732,96.742,237100001.0
2007-01-04 15:15:00,96.754,96.768,96.73,96.755,240399999.0
2007-01-04 15:16:00,96.762,96.768,96.746,96.751,304199996.0
2007-01-04 15:17:00,96.766,96.78,96.753,96.766,296700000.0
2007-01-04 15:18:00,96.782,96.787,96.759,96.761,243400002.0
2007-01-04 15:19:00,96.77,96.788,96.751,96.77,290200000.0
2007-01-04 15:20:00,96.766,96.789,96.759,96.788,267300002.0
2007-01-04 15:21:00,96.773,96.803,96.763,96.803,111100002.0
2007-01-04 15:22:00,96.786,96.807,96.745,96.802,259199998.0
2007-01-04 15:23:00,96.803,96.815,96.785,96.785,270699998.0
2007-01-04 15:24:00,96.784,96.801,96.774,96.789,159799998.0
2007-01-04 15:25:00,96.768,96.793,96.767,96.793,176499997.0
2007-01-04 15:26:00,96.777,96.812,96.777,96.812,248699998.0
2007-01-04 15:27:00,96.801,96.83,96.801,96.813,293399998.0
2007-01-04 15:28:00,96.811,96.83,96.809,96.824,109499999.0
2007-01-04 15:29:00,96.805,96.829,96.801,96.813,172299997.0
2007-01-04 15:30:00,96.789,96.815,96.779,96.815,223700000.0
2007-01-04 15:31:00,96.803,96.819,96.797,96.817,384200004.0
2007-01-04 15:32:00,96.817,96.817,96.793,96.803,232100000.0
2007-01-04 15:33:00,96.803,96.84,96.802,96.818,381200005.0
2007-01-04 15:34:00,96.806,96.826,96.793,96.826,330399998.0
2007-01-04 15:35:00,96.801,96.835,96.801,96.822,85100000.0
2007-01-04 15:36:00,96.825,96.828,96.805,96.812,299399996.0
2007-01-04 15:37:00,96.828,96.843,96.809,96.835,261900000.0
2007-01-04 15:38:00,96.818,96.851,96.818,96.85,164699997.0
2007-01-04 15:39:00,96.856,96.857,96.828,96.844,198200000.0
2007-01-04 15:40:00,96.838,96.85,96.83,96.835,159500001.0
2007-01-04 15:41:00,96.85,96.869,96.827,96.849,233300003.0
2007-01-04 15:42:00,96.854,96.873,96.847,96.854,345900004.0
2007-01-04 15:43:00,96.868,96.88,96.842,96.862,308799997.0
2007-01-04 15:44:00,96.841,96.879,96.838,96.879,139700000.0
2007-01-04 15:45:00,96.881,96.881,96.861,96.865,232800000.0
2007-01-04 15:46:00,96.864,96.881,96.853,96.863,110200001.0
2007-01-04 15:47:00,96.858,96.866,96.838,96.838,190399997.0
2007-01-04 15:48:00,96.85,96.86,96.834,96.834,266600004.0
2007-01-04 15:49:00,96.838,96.885,96.838,96.882,255900001.0
2007-01-04 15:50:00,96.873,96.874,96.848,96.865,250799999.0
2007-01-04 15:51:00,96.883,96.896,96.871,96.893,254199997.0
2007-01-04 15:52:00,96.892,96.916,96.872,96.895,458000003.0
2007-01-04 15:53:00,96.896,96.909,96.879,96.888,203000002.0
2007-01-04 15:54:00,96.884,96.902,96.857,96.885,241400005.0
2007-01-04 15:55:00,96.902,96.913,96.881,96.902,348399993.0
2007-01-04 15:56:00,96.884,96.909,96.877,96.89,134600002.0
2007-01-04 15:57:00,96.922,96.936,96.91,96.919,346799998.0
2007-01-04 15:58:00,96.925,96.938,96.919,96.919,309499996.0
2007-01-04 15:59:00,96.913,96.948,96.902,96.948,155999998.0
2007-01-04 16:00:00,96.912,96.935,96.904,96.915,251499999.0
2007-01-04 16:01:00,96.883,96.904,96.877,96.904,198099998.0
2007-01-04 16:02:00,96.889,96.905,96.871,96.875,273899999.0
2007-01-04 16:03:00,96.86,96.879,96.851,96.871,204200000.0
2007-01-04 16:04:00,96.868,96.894,96.863,96.864,293599997.0
2007-01-04 16:05:00,96.887,96.887,96.862,96.866,242299999.0
2007-01-04 16:06:00,96.864,96.872,96.835,96.857,236899999.0
2007-01-04 16:07:00,96.847,96.867,96.836,96.853,206200000.0
2007-01-04 16:08:00,96.847,96.847,96.804,96.804,135400002.0
2007-01-04 16:09:00,96.812,96.834,96.8,96.815,85900002.0
2007-01-04 16:10:00,96.816,96.844,96.807,96.807,373200004.0
2007-01-04 16:11:00,96.816,96.83,96.796,96.825,331999997.0
2007-01-04 16:12:00,96.822,96.834,96.81,96.82,154600000.0
2007-01-04 16:13:00,96.803,96.815,96.741,96.784,279899997.0
2007-01-04 16:14:00,96.783,96.791,96.745,96.745,124400002.0
2007-01-04 16:15:00,96.747,96.793,96.743,96.762,172799998.0
2007-01-04 16:16:00,96.761,96.762,96.733,96.733,289300007.0
2007-01-04 16:17:00,96.75,96.755,96.711,96.711,201099998.0
2007-01-04 16:18:00,96.756,96.763,96.739,96.744,213999998.0
2007-01-04 16:19:00,96.762,96.786,96.752,96.783,337399995.0
2007-01-04 16:20:00,96.791,96.791,96.762,96.778,246300000.0
2007-01-04 16:21:00,96.789,96.803,96.768,96.789,185899998.0
2007-01-04 16:22:00,96.784,96.801,96.766,96.779,94299999.0
2007-01-04 16:23:00,96.764,96.787,96.752,96.761,282300000.0
2007-01-04 16:24:00,96.79,96.803,96.777,96.803,149600000.0
2007-01-04 16:25:00,96.789,96.807,96.785,96.789,161300001.0
2007-01-04 16:26:00,96.797,96.822,96.777,96.805,141299999.0
2007-01-04 16:27:00,96.837,96.842,96.799,96.811,269900003.0
2007-01-04 16:28:00,96.838,96.84,96.818,96.818,169199998.0
2007-01-04 16:29:00,96.826,96.875,96.813,96.831,142499999.0
2007-01-04 16:30:00,96.857,96.882,96.856,96.863,298299998.0
2007-01-04 16:31:00,96.864,96.879,96.845,96.873,264799997.0
2007-01-04 16:32:00,96.87,96.905,96.87,96.892,232999998.0
2007-01-04 16:33:00,96.895,96.92,96.881,96.892,223299998.0
2007-01-04 16:34:00,96.878,96.901,96.871,96.889,181599998.0
2007-01-04 16:35:00,96.898,96.928,96.891,96.91,233999996.0
2007-01-04 16:36:00,96.913,96.925,96.89,96.918,238499999.0
2007-01-04 16:37:00,96.898,96.918,96.88,96.897,228600002.0
2007-01-04 16:38:00,96.877,96.908,96.877,96.892,299799999.0
2007-01-04 16:39:00,96.903,96.91,96.888,96.89,229200001.0
2007-01-04 16:40:00,96.907,96.911,96.889,96.895,96400000.0
2007-01-04 16:41:00,96.902,96.914,96.892,96.914,183799999.0
2007-01-04 16:42:00,96.913,96.931,96.896,96.916,267800002.0
2007-01-04 16:43:00,96.899,96.942,96.895,96.912,346000000.0
2007-01-04 16:44:00,96.913,96.94,96.913,96.932,189999999.0
2007-01-04 16:45:00,96.929,96.934,96.905,96.934,310500002.0
2007-01-04 16:46:00,96.948,96.948,96.905,96.91,169799998.0
2007-01-04 16:47:00,96.921,96.953,96.919,96.932,217799999.0
2007-01-04 16:48:00,96.94,96.949,96.921,96.921,222099999.0
2007-01-04 16:49:00,96.901,96.923,96.885,96.892,314599997.0
2007-01-04 16:50:00,96.897,96.905,96.867,96.905,208199999.0
2007-01-04 16:51:00,96.91,96.914,96.889,96.894,362299999.0
2007-01-04 16:52:00,96.889,96.922,96.875,96.904,212300003.0
2007-01-04 16:53:00,96.897,96.918,96.882,96.898,230099999.0
2007-01-04 16:54:00,96.897,96.919,96.882,96.889,234899996.0
2007-01-04 16:55:00,96.911,96.922,96.892,96.892,270799998.0
2007-01-04 16:56:00,96.898,96.915,96.879,96.895,251599998.0
2007-01-04 16:57:00,96.898,96.905,96.88,96.889,289599998.0
2007-01-04 16:58:00,96.892,96.903,96.877,96.88,150300001.0
2007-01-04 16:59:00,96.849,96.884,96.846,96.85,251099996.0
2007-01-04 17:00:00,96.828,96.852,96.82,96.838,148299999.0
2007-01-04 17:01:00,96.837,96.875,96.821,96.873,295799999.0
2007-01-04 17:02:00,96.876,96.882,96.856,96.868,181999996.0
2007-01-04 17:03:00,96.855,96.883,96.851,96.868,260200000.0
2007-01-04 17:04:00,96.866,96.866,96.827,96.827,68899998.0
2007-01-04 17:05:00,96.848,96.867,96.838,96.852,371199999.0
2007-01-04 17:06:00,96.861,96.883,96.844,96.857,191999999.0
2007-01-04 17:07:00,96.874,96.889,96.86,96.889,192899995.0
2007-01-04 17:08:00,96.861,96.881,96.855,96.881,146700003.0
2007-01-04 17:09:00,96.87,96.948,96.855,96.929,210199999.0
2007-01-04 17:10:00,96.931,96.949,96.917,96.929,155099998.0
2007-01-04 17:11:00,96.924,96.942,96.915,96.923,226699996.0
2007-01-04 17:12:00,96.923,96.939,96.907,96.907,194199999.0
2007-01-04 17:13:00,96.92,96.941,96.909,96.933,192000000.0
2007-01-04 17:14:00,96.922,96.937,96.901,96.928,425399997.0
2007-01-04 17:15:00,96.919,96.919,96.893,96.893,140099999.0
2007-01-04 17:16:00,96.888,96.907,96.885,96.905,335499997.0
2007-01-04 17:17:00,96.904,96.915,96.876,96.901,175699997.0
2007-01-04 17:18:00,96.908,96.925,96.896,96.916,228299997.0
2007-01-04 17:19:00,96.902,96.926,96.888,96.904,308599999.0
2007-01-04 17:20:00,96.893,96.893,96.861,96.867,106499999.0
2007-01-04 17:21:00,96.886,96.899,96.877,96.897,277100003.0
2007-01-04 17:22:00,96.893,96.893,96.856,96.856,232999998.0
2007-01-04 17:23:00,96.864,96.873,96.838,96.857,157400001.0
2007-01-04 17:24:00,96.846,96.888,96.844,96.861,243799997.0
2007-01-04 17:25:00,96.885,96.885,96.858,96.86,168699998.0
2007-01-04 17:26:00,96.882,96.882,96.835,96.835,229599998.0
2007-01-04 17:27:00,96.839,96.864,96.839,96.86,230099999.0
2007-01-04 17:28:00,96.867,96.883,96.853,96.879,229899999.0
2007-01-04 17:29:00,96.882,96.882,96.843,96.848,229600000.0
2007-01-04 17:30:00,96.863,96.884,96.857,96.88,297599999.0
2007-01-04 17:31:00,96.853,96.874,96.846,96.86,231600000.0
2007-01-04 17:32:00,96.852,96.875,96.85,96.864,396599998.0
2007-01-04 17:33:00,96.851,96.873,96.84,96.851,266199998.0
2007-01-04 17:34:00,96.837,96.851,96.822,96.837,251300001.0
2007-01-04 17:35:00,96.835,96.862,96.83,96.862,212400000.0
2007-01-04 17:36:00,96.859,96.891,96.859,96.875,278899999.0
2007-01-04 17:37:00,96.867,96.883,96.846,96.863,193399998.0
2007-01-04 17:38:00,96.848,96.87,96.841,96.862,283100001.0
2007-01-04 17:39:00,96.845,96.874,96.839,96.847,310299997.0
2007-01-04 17:40:00,96.833,96.872,96.833,96.869,268999999.0
2007-01-04 17:41:00,96.848,96.857,96.82,96.837,317399998.0
2007-01-04 17:42:00,96.844,96.864,96.827,96.842,197200003.0
2007-01-04 17:43:00,96.85,96.867,96.833,96.855,351099999.0
2007-01-04 17:44:00,96.85,96.868,96.833,96.842,260600000.0
2007-01-04 17:45:00,96.837,96.858,96.835,96.853,268200002.0
2007-01-04 17:46:00,96.818,96.845,96.815,96.815,213399999.0
2007-01-04 17:47:00,96.821,96.839,96.807,96.809,304899997.0
2007-01-04 17:48:00,96.819,96.846,96.808,96.824,336299993.0
2007-01-04 17:49:00,96.824,96.86,96.823,96.84,206600000.0
2007-01-04 17:50:00,96.843,96.856,96.821,96.841,253199999.0
2007-01-04 17:51:00,96.844,96.846,96.822,96.827,232600000.0
2007-01-04 17:52:00,96.84,96.842,96.822,96.827,258600000.0
2007-01-04 17:53:00,96.842,96.842,96.81,96.834,292200003.0
2007-01-04 17:54:00,96.841,96.841,96.811,96.825,198800001.0
2007-01-04 17:55:00,96.84,96.84,96.809,96.82,266000001.0
2007-01-04 17:56:00,96.831,96.847,96.829,96.841,225199998.0
2007-01-04 17:57:00,96.839,96.844,96.808,96.809,281799999.0
2007-01-04 17:58:00,96.811,96.844,96.811,96.836,196800000.0
2007-01-04 17:59:00,96.82,96.86,96.82,96.86,227099999.0
2007-01-04 18:00:00,96.861,96.861,96.834,96.854,116900000.0
2007-01-04 18:01:00,96.82,96.83,96.82,96.82,1906399996.0
2007-01-04 18:02:00,96.83,96.83,96.82,96.83,1906399996.0
2007-01-04 18:03:00,96.82,96.83,96.82,96.83,1906399996.0
2007-01-04 18:04:00,96.82,96.83,96.82,96.82,1906399996.0
2007-01-04 18:05:00,96.83,96.83,96.82,96.83,1906399996.0
2007-01-04 18:06:00,96.84,96.85,96.83,96.84,1906399996.0
2007-01-04 18:07:00,96.83,96.84,96.83,96.84,1906399996.0
2007-01-04 18:08:00,96.85,96.85,96.84,96.84,1906399996.0
2007-01-04 18:09:00,96.85,96.85,96.84,96.84,1906399996.0
2007-01-04 18:10:00,96.843,96.857,96.821,96.83,1906399996.0
2007-01-04 18:11:00,96.823,96.854,96.823,96.851,952699989.0
2007-01-04 18:12:00,96.846,96.865,96.765,96.765,1062299999.0
2007-01-04 18:13:00,96.766,96.795,96.751,96.771,1885999990.0
2007-01-04 18:14:00,96.86,96.87,96.86,96.86,1118499996.0
2007-01-04 18:15:00,96.87,96.87,96.86,96.86,1118499996.0
2007-01-04 18:17:00,96.778,96.784,96.746,96.746,1118499996.0
2007-01-04 18:18:00,96.765,96.769,96.73,96.744,1190299994.0
2007-01-04 18:19:00,96.87,96.88,96.84,96.86,1675600003.0
2007-01-04 18:20:00,96.763,96.795,96.758,96.771,1675600003.0
2007-01-04 18:21:00,96.773,96.796,96.761,96.782,1834099996.0
2007-01-04 18:22:00,96.799,96.8,96.775,96.786,1296800011.0
2007-01-04 18:23:00,96.85,96.85,96.83,96.84,1997399996.0
2007-01-04 18:24:00,96.85,96.87,96.83,96.87,1997399996.0
2007-01-04 18:25:00,96.777,96.793,96.749,96.781,1997399996.0
2007-01-04 18:26:00,96.86,96.86,96.86,96.86,1329399995.0
2007-01-04 18:27:00,96.781,96.797,96.763,96.783,1329399995.0
2007-01-04 18:28:00,96.788,96.803,96.767,96.783,1578799987.0
2007-01-04 18:29:00,96.817,96.82,96.789,96.799,1285899999.0
2007-01-04 18:30:00,96.809,96.822,96.791,96.8,957400005.0
2007-01-04 18:31:00,96.79,96.822,96.787,96.804,1304000006.0
2007-01-04 18:32:00,96.803,96.818,96.792,96.798,2109099989.0
2007-01-04 18:33:00,96.8,96.8,96.79,96.8,1896499990.0
2007-01-04 18:34:00,96.82,96.844,96.808,96.825,1896499990.0
2007-01-04 18:35:00,96.831,96.84,96.804,96.809,1720500007.0
2007-01-04 18:36:00,96.83,96.84,96.806,96.81,870299998.0
2007-01-04 18:37:00,96.827,96.827,96.76,96.802,962199995.0
2007-01-04 18:38:00,96.799,96.799,96.761,96.789,690099993.0
2007-01-04 18:39:00,96.78,96.807,96.773,96.799,1090099989.0
2007-01-04 18:40:00,96.807,96.831,96.792,96.793,1786099993.0
2007-01-04 18:41:00,96.798,96.826,96.785,96.805,883500004.0
2007-01-04 18:42:00,96.794,96.815,96.785,96.792,1437499994.0
2007-01-04 18:43:00,96.799,96.824,96.794,96.818,511700002.0
2007-01-04 18:44:00,96.821,96.826,96.793,96.793,923499996.0
2007-01-04 18:45:00,96.787,96.816,96.785,96.802,807900001.0
2007-01-04 18:46:00,96.81,96.829,96.797,96.811,623200002.0
2007-01-04 18:47:00,96.832,96.852,96.82,96.834,229599998.0
2007-01-04 18:48:00,96.854,96.865,96.826,96.843,471399995.0
2007-01-04 18:49:00,96.849,96.864,96.837,96.851,681100003.0
2007-01-04 18:50:00,96.853,96.87,96.835,96.845,790299991.0
2007-01-04 18:51:00,96.842,96.871,96.842,96.855,936299992.0
2007-01-04 18:52:00,96.854,96.871,96.836,96.863,1367599996.0
2007-01-04 18:53:00,96.854,96.873,96.839,96.869,1205099991.0
2007-01-04 18:54:00,96.852,96.872,96.84,96.86,1398000004.0
2007-01-04 18:55:00,96.853,96.867,96.836,96.854,1786900006.0
2007-01-04 18:56:00,96.842,96.86,96.836,96.858,379500001.0
2007-01-04 18:57:00,96.844,96.866,96.84,96.861,594500000.0
2007-01-04 18:58:00,96.853,96.864,96.838,96.852,976999998.0
2007-01-04 18:59:00,96.85,96.866,96.832,96.839,1239599993.0
2007-01-04 19:00:00,96.829,96.848,96.812,96.827,275100001.0
2007-01-04 19:01:00,96.827,96.833,96.798,96.798,574300005.0
2007-01-04 19:02:00,96.808,96.829,96.807,96.823,143699998.0
2007-01-04 19:03:00,96.822,96.827,96.802,96.802,506999993.0
2007-01-04 19:04:00,96.818,96.829,96.801,96.81,438400000.0
2007-01-04 19:05:00,96.809,96.83,96.802,96.824,394400001.0
2007-01-04 19:06:00,96.815,96.844,96.81,96.834,1068199989.0
2007-01-04 19:07:00,96.839,96.844,96.807,96.807,1289100003.0
2007-01-04 19:08:00,96.823,96.848,96.808,96.814,1572600003.0
2007-01-04 19:09:00,96.846,96.859,96.822,96.845,900899998.0
2007-01-04 19:10:00,96.858,96.862,96.838,96.851,289999998.0
2007-01-04 19:11:00,96.863,96.869,96.834,96.834,592400001.0
2007-01-04 19:12:00,96.85,96.877,96.836,96.862,251200001.0
2007-01-04 19:13:00,96.865,96.875,96.844,96.844,416099996.0
2007-01-04 19:14:00,96.868,96.875,96.85,96.856,249399997.0
2007-01-04 19:15:00,96.866,96.873,96.842,96.859,1053799993.0
2007-01-04 19:16:00,96.868,96.872,96.846,96.849,592200001.0
2007-01-04 19:17:00,96.853,96.869,96.837,96.862,804000009.0
2007-01-04 19:18:00,96.85,96.872,96.845,96.865,599999999.0
2007-01-04 19:19:00,96.838,96.883,96.838,96.868,1122499999.0
2007-01-04 19:20:00,96.857,96.873,96.838,96.856,857400000.0
2007-01-04 19:21:00,96.86,96.862,96.821,96.829,705099996.0
2007-01-04 19:22:00,96.846,96.846,96.817,96.835,304800000.0
2007-01-04 19:23:00,96.837,96.851,96.82,96.824,1549199995.0
2007-01-04 19:24:00,96.829,96.854,96.829,96.854,749800003.0
2007-01-04 19:25:00,96.854,96.865,96.832,96.842,1253699994.0
2007-01-04 19:26:00,96.85,96.857,96.814,96.814,1843399999.0
2007-01-04 19:27:00,96.83,96.855,96.825,96.84,1454699999.0
2007-01-04 19:28:00,96.842,96.85,96.821,96.828,1111800002.0
2007-01-04 19:29:00,96.835,96.835,96.799,96.809,350100002.0
2007-01-04 19:30:00,96.827,96.827,96.797,96.823,1018800004.0
2007-01-04 19:31:00,96.807,96.821,96.792,96.801,642700002.0
2007-01-04 19:32:00,96.807,96.807,96.768,96.78,951399994.0
2007-01-04 19:33:00,96.78,96.803,96.779,96.793,622199998.0
2007-01-04 19:34:00,96.785,96.8,96.768,96.794,1125699993.0
2007-01-04 19:35:00,96.781,96.803,96.767,96.797,963300004.0
2007-01-04 19:36:00,96.779,96.798,96.77,96.796,766099989.0
2007-01-04 19:37:00,96.781,96.796,96.768,96.785,228100001.0
2007-01-04 19:38:00,96.775,96.807,96.773,96.801,794000002.0
2007-01-04 19:39:00,96.803,96.813,96.777,96.782,534499998.0
2007-01-04 19:40:00,96.795,96.82,96.78,96.789,890999995.0
2007-01-04 19:41:00,96.795,96.827,96.792,96.817,910599998.0
2007-01-04 19:42:00,96.815,96.826,96.795,96.811,1096500003.0
2007-01-04 19:43:00,96.818,96.845,96.818,96.841,308799997.0
2007-01-04 19:44:00,96.835,96.844,96.813,96.814,744100004.0
2007-01-04 19:45:00,96.806,96.83,96.788,96.819,329999999.0
2007-01-04 19:46:00,96.785,96.81,96.777,96.794,628200002.0
2007-01-04 19:47:00,96.785,96.811,96.774,96.811,238700000.0
2007-01-04 19:48:00,96.804,96.817,96.789,96.8,984199994.0
2007-01-04 19:49:00,96.792,96.813,96.786,96.813,652299992.0
2007-01-04 19:50:00,96.811,96.814,96.789,96.79,470599998.0
2007-01-04 19:51:00,96.81,96.818,96.789,96.794,453100003.0
2007-01-04 19:52:00,96.808,96.814,96.788,96.788,370700000.0
2007-01-04 19:53:00,96.807,96.817,96.789,96.797,707299998.0
2007-01-04 19:54:00,96.802,96.818,96.796,96.81,799700003.0
2007-01-04 19:55:00,96.793,96.813,96.784,96.797,317799994.0
2007-01-04 19:56:00,96.803,96.809,96.784,96.789,334499995.0
2007-01-04 19:57:00,96.788,96.816,96.773,96.816,525000002.0
2007-01-04 19:58:00,96.811,96.814,96.788,96.796,947200004.0
2007-01-04 19:59:00,96.801,96.802,96.76,96.76,736100007.0
2007-01-04 20:00:00,96.752,96.777,96.749,96.777,535999999.0
2007-01-04 20:01:00,96.778,96.802,96.771,96.79,557199998.0
2007-01-04 20:02:00,96.788,96.796,96.768,96.773,516399994.0
2007-01-04 20:03:00,96.775,96.792,96.764,96.773,417900001.0
2007-01-04 20:04:00,96.771,96.79,96.757,96.79,680200003.0
2007-01-04 20:05:00,96.787,96.798,96.776,96.786,400600001.0
2007-01-04 20:06:00,96.795,96.804,96.764,96.764,588699999.0
2007-01-04 20:07:00,96.797,96.797,96.765,96.771,468299998.0
2007-01-04 20:08:00,96.774,96.789,96.756,96.786,669299997.0
2007-01-04 20:09:00,96.775,96.793,96.757,96.763,557999999.0
2007-01-04 20:10:00,96.765,96.779,96.752,96.773,611400002.0
2007-01-04 20:11:00,96.762,96.765,96.725,96.743,1456300008.0
2007-01-04 20:12:00,96.736,96.773,96.736,96.77,1438699999.0
2007-01-04 20:13:00,96.777,96.782,96.756,96.766,931699998.0
2007-01-04 20:14:00,96.773,96.776,96.74,96.754,454299999.0
2007-01-04 20:15:00,96.772,96.775,96.745,96.749,978699999.0
2007-01-04 20:16:00,96.755,96.779,96.741,96.765,1418799993.0
2007-01-04 20:17:00,96.752,96.773,96.751,96.765,269199999.0
2007-01-04 20:18:00,96.765,96.778,96.751,96.766,168599999.0
2007-01-04 20:19:00,96.762,96.786,96.749,96.77,1621600007.0
2007-01-04 20:20:00,96.755,96.775,96.73,96.763,1617600001.0
2007-01-04 20:21:00,96.778,96.778,96.75,96.751,559600000.0
2007-01-04 20:22:00,96.755,96.772,96.738,96.762,861600000.0
2007-01-04 20:23:00,96.761,96.781,96.75,96.77,795500001.0
2007-01-04 20:24:00,96.753,96.769,96.744,96.765,475599994.0
2007-01-04 20:25:00,96.756,96.781,96.748,96.77,668099995.0
2007-01-04 20:26:00,96.768,96.783,96.752,96.758,480599999.0
2007-01-04 20:27:00,96.768,96.783,96.753,96.772,1067899992.0
2007-01-04 20:28:00,96.768,96.784,96.757,96.775,2110300001.0
2007-01-04 20:29:00,96.59,96.6,96.59,96.6,1851200004.0
2007-01-04 20:30:00,96.61,96.61,96.59,96.6,1851200004.0
2007-01-04 20:31:00,96.778,96.778,96.748,96.763,1851200004.0
2007-01-04 20:32:00,96.59,96.6,96.58,96.58,741799997.0
2007-01-04 20:33:00,96.768,96.782,96.746,96.773,741799997.0
2007-01-04 20:34:00,96.772,96.778,96.755,96.76,279199997.0
2007-01-04 20:35:00,96.762,96.782,96.755,96.775,649099999.0
2007-01-04 20:36:00,96.763,96.782,96.755,96.779,527099994.0
2007-01-04 20:37:00,96.759,96.783,96.753,96.778,506500000.0
2007-01-04 20:38:00,96.781,96.783,96.751,96.752,1539000002.0
2007-01-04 20:39:00,96.749,96.777,96.747,96.773,1277199999.0
2007-01-04 20:40:00,96.771,96.778,96.751,96.768,1627499996.0
2007-01-04 20:41:00,96.753,96.778,96.752,96.772,1093100003.0
2007-01-04 20:42:00,96.763,96.775,96.726,96.726,958999989.0
2007-01-04 20:43:00,96.752,96.76,96.731,96.741,623399996.0
2007-01-04 20:44:00,96.749,96.76,96.728,96.735,1256599993.0
2007-01-04 20:45:00,96.747,96.755,96.723,96.74,1009599999.0
2007-01-04 20:46:00,96.748,96.755,96.726,96.726,810599994.0
2007-01-04 20:47:00,96.738,96.751,96.72,96.723,1398599999.0
2007-01-04 20:48:00,96.731,96.738,96.716,96.72,1015400008.0
2007-01-04 20:49:00,96.742,96.753,96.727,96.743,733999999.0
2007-01-04 20:50:00,96.723,96.75,96.716,96.738,911499993.0
2007-01-04 20:51:00,96.745,96.756,96.725,96.73,601199996.0
2007-01-04 20:52:00,96.743,96.755,96.724,96.747,533399998.0
2007-01-04 20:53:00,96.75,96.75,96.719,96.736,1633799994.0
2007-01-04 20:54:00,96.74,96.757,96.735,96.744,453799998.0
2007-01-04 20:55:00,96.726,96.756,96.711,96.744,1125900005.0
2007-01-04 20:56:00,96.726,96.761,96.726,96.739,998399996.0
2007-01-04 20:57:00,96.748,96.775,96.741,96.767,1344199998.0
2007-01-04 20:58:00,96.58,96.59,96.58,96.58,2072199988.0
2007-01-04 20:59:00,96.76,96.781,96.728,96.741,2072199988.0
2007-01-04 21:00:00,96.75,96.764,96.732,96.739,2106299986.0
2007-01-04 21:01:00,96.59,96.59,96.58,96.58,767899996.0
2007-01-04 21:02:00,96.743,96.752,96.721,96.737,767899996.0
2007-01-04 21:03:00,96.736,96.755,96.729,96.744,482699998.0
2007-01-04 21:04:00,96.736,96.747,96.724,96.743,469600004.0
2007-01-04 21:05:00,96.722,96.75,96.722,96.743,257900001.0
2007-01-04 21:06:00,96.74,96.747,96.724,96.732,482000000.0
2007-01-04 21:07:00,96.721,96.745,96.718,96.74,606599997.0
2007-01-04 21:08:00,96.717,96.747,96.712,96.742,389300001.0
2007-01-04 21:09:00,96.726,96.745,96.722,96.743,298099994.0
2007-01-04 21:10:00,96.747,96.75,96.725,96.728,465999996.0
2007-01-04 21:11:00,96.743,96.743,96.72,96.721,336799998.0
2007-01-04 21:12:00,96.707,96.73,96.7,96.709,364099997.0
2007-01-04 21:13:00,96.714,96.719,96.691,96.691,708199994.0
2007-01-04 21:14:00,96.698,96.711,96.682,96.7,1149599997.0
2007-01-04 21:15:00,96.686,96.699,96.663,96.698,1101299991.0
2007-01-04 21:16:00,96.683,96.702,96.672,96.687,768299998.0
2007-01-04 21:17:00,96.686,96.707,96.671,96.687,1347799989.0
2007-01-04 21:18:00,96.703,96.706,96.68,96.684,786599997.0
2007-01-04 21:19:00,96.676,96.712,96.676,96.712,935699993.0
2007-01-04 21:20:00,96.708,96.714,96.675,96.675,1666899996.0
2007-01-04 21:21:00,96.688,96.69,96.646,96.654,1854899994.0
2007-01-04 21:22:00,96.659,96.659,96.614,96.614,1422200004.0
2007-01-04 21:23:00,96.614,96.624,96.578,96.616,1026699991.0
2007-01-04 21:24:00,96.595,96.61,96.573,96.606,757100002.0
2007-01-04 21:25:00,96.6,96.606,96.569,96.584,1232799996.0
2007-01-04 21:26:00,96.602,96.602,96.581,96.581,563799996.0
2007-01-04 21:27:00,96.59,96.607,96.575,96.589,462500000.0
2007-01-04 21:28:00,96.594,96.608,96.575,96.597,256999998.0
2007-01-04 21:29:00,96.607,96.607,96.571,96.578,619599996.0
2007-01-04 21:30:00,96.584,96.605,96.572,96.583,463699998.0
2007-01-04 21:31:00,96.584,96.59,96.559,96.577,188900004.0
2007-01-04 21:32:00,96.59,96.6,96.571,96.596,1689600000.0
2007-01-04 21:33:00,96.583,96.583,96.547,96.564,183200000.0
2007-01-04 21:34:00,96.575,96.578,96.54,96.54,472299999.0
2007-01-04 21:35:00,96.555,96.569,96.54,96.561,408999998.0
2007-01-04 21:36:00,96.528,96.562,96.528,96.562,174200000.0
2007-01-04 21:37:00,96.56,96.568,96.54,96.554,351999999.0
2007-01-04 21:38:00,96.543,96.568,96.541,96.568,514400000.0
2007-01-04 21:39:00,96.566,96.574,96.547,96.567,301700002.0
2007-01-04 21:40:00,96.558,96.572,96.544,96.557,352599996.0
2007-01-04 21:41:00,96.54,96.562,96.529,96.552,412700002.0
2007-01-04 21:42:00,96.562,96.568,96.534,96.534,677000001.0
2007-01-04 21:43:00,96.555,96.576,96.541,96.573,714900000.0
2007-01-04 21:44:00,96.556,96.574,96.543,96.568,1409800004.0
2007-01-04 21:45:00,96.522,96.568,96.522,96.568,989699993.0
2007-01-04 21:46:00,96.561,96.581,96.55,96.57,596799998.0
2007-01-04 21:47:00,96.56,96.578,96.557,96.57,801199993.0
2007-01-04 21:48:00,96.572,96.58,96.553,96.555,318500006.0
2007-01-04 21:49:00,96.572,96.605,96.568,96.594,696199996.0
2007-01-04 21:50:00,96.577,96.603,96.577,96.603,258999997.0
2007-01-04 21:51:00,96.6,96.614,96.58,96.594,330099999.0
2007-01-04 21:52:00,96.578,96.59,96.538,96.556,732700006.0
2007-01-04 21:53:00,96.581,96.595,96.566,96.595,198100000.0
2007-01-04 21:54:00,96.605,96.605,96.563,96.563,214699999.0
2007-01-04 21:55:00,96.564,96.586,96.562,96.562,250899996.0
2007-01-04 21:56:00,96.58,96.584,96.563,96.571,620600001.0
2007-01-04 21:57:00,96.574,96.587,96.563,96.57,146700000.0
2007-01-04 21:58:00,96.59,96.59,96.57,96.577,254200001.0
2007-01-04 21:59:00,96.573,96.581,96.539,96.573,626900001.0
2007-01-04 22:00:00,96.574,96.579,96.536,96.547,645699993.0
2007-01-04 22:01:00,96.563,96.585,96.551,96.56,781599988.0
2007-01-04 22:02:00,96.566,96.592,96.556,96.568,1040199993.0
2007-01-04 22:03:00,96.546,96.575,96.546,96.567,303700000.0
2007-01-04 22:04:00,96.573,96.577,96.543,96.556,648599994.0
2007-01-04 22:05:00,96.552,96.578,96.546,96.559,369200003.0
2007-01-04 22:06:00,96.549,96.578,96.549,96.578,166799998.0
2007-01-04 22:07:00,96.576,96.576,96.55,96.55,128699997.0
2007-01-04 22:08:00,96.572,96.572,96.543,96.57,215299999.0
2007-01-04 22:09:00,96.548,96.568,96.536,96.555,386999997.0
2007-01-04 22:10:00,96.541,96.561,96.525,96.549,163799998.0
2007-01-04 22:11:00,96.545,96.567,96.542,96.557,331500000.0
2007-01-04 22:12:00,96.537,96.563,96.515,96.555,419199998.0
2007-01-04 22:13:00,96.556,96.559,96.528,96.541,539699995.0
2007-01-04 22:14:00,96.535,96.559,96.531,96.542,245200003.0
2007-01-04 22:15:00,96.55,96.557,96.529,96.529,485899998.0
2007-01-04 22:16:00,96.524,96.544,96.511,96.535,370099998.0
2007-01-04 22:17:00,96.525,96.553,96.525,96.549,261299999.0
2007-01-04 22:18:00,96.521,96.544,96.513,96.528,223800001.0
2007-01-04 22:19:00,96.513,96.531,96.5,96.52,203899999.0
2007-01-04 22:20:00,96.524,96.524,96.506,96.512,222399998.0
2007-01-04 22:21:00,96.512,96.52,96.495,96.495,152899998.0
2007-01-04 22:22:00,96.513,96.529,96.501,96.501,496700003.0
2007-01-04 22:23:00,96.497,96.521,96.491,96.502,166500002.0
2007-01-04 22:24:00,96.513,96.513,96.492,96.492,128899998.0
2007-01-04 22:25:00,96.509,96.511,96.483,96.485,222500000.0
2007-01-04 22:26:00,96.486,96.511,96.482,96.482,194000000.0
2007-01-04 22:27:00,96.509,96.509,96.48,96.485,729500005.0
2007-01-04 22:28:00,96.5,96.524,96.484,96.495,323799998.0
2007-01-04 22:29:00,96.504,96.517,96.479,96.502,320199995.0
2007-01-04 22:30:00,96.514,96.516,96.489,96.498,535799994.0
2007-01-04 22:31:00,96.496,96.5,96.476,96.476,193300000.0
2007-01-04 22:32:00,96.46,96.505,96.46,96.505,287499997.0
2007-01-04 22:33:00,96.514,96.514,96.492,96.493,344599997.0
2007-01-04 22:34:00,96.488,96.513,96.478,96.492,466299992.0
2007-01-04 22:35:00,96.493,96.501,96.469,96.483,275199997.0
2007-01-04 22:36:00,96.506,96.509,96.468,96.491,435199999.0
2007-01-04 22:37:00,96.502,96.527,96.495,96.51,232800001.0
2007-01-04 22:38:00,96.499,96.516,96.497,96.513,268799997.0
2007-01-04 22:39:00,96.515,96.522,96.495,96.499,231199997.0
2007-01-04 22:40:00,96.515,96.523,96.492,96.494,420200002.0
2007-01-04 22:41:00,96.497,96.517,96.493,96.515,296499997.0
2007-01-04 22:42:00,96.524,96.531,96.508,96.508,190299999.0
2007-01-04 22:43:00,96.53,96.53,96.492,96.497,657100004.0
2007-01-04 22:44:00,96.505,96.526,96.478,96.493,421999997.0
2007-01-04 22:45:00,96.495,96.495,96.458,96.473,339399999.0
2007-01-04 22:46:00,96.503,96.529,96.497,96.524,354899998.0
2007-01-04 22:47:00,96.528,96.536,96.51,96.515,366299998.0
2007-01-04 22:48:00,96.535,96.547,96.506,96.508,544499997.0
2007-01-04 22:49:00,96.515,96.552,96.515,96.54,550700001.0
2007-01-04 22:50:00,96.53,96.544,96.51,96.529,173500000.0
2007-01-04 22:51:00,96.513,96.538,96.509,96.536,727600002.0
2007-01-04 22:52:00,96.533,96.546,96.522,96.525,275300000.0
2007-01-04 22:53:00,96.544,96.553,96.48,96.517,436299996.0
2007-01-04 22:54:00,96.541,96.548,96.52,96.528,262299999.0
2007-01-04 22:55:00,96.542,96.543,96.519,96.522,355000003.0
2007-01-04 22:56:00,96.516,96.543,96.516,96.543,152200000.0
2007-01-04 22:57:00,96.55,96.552,96.513,96.524,195200002.0
2007-01-04 22:58:00,96.534,96.553,96.534,96.553,55099999.0
2007-01-04 22:59:00,96.544,96.544,96.476,96.484,214599999.0
2007-01-04 23:00:00,96.514,96.538,96.506,96.509,177699999.0
2007-01-04 23:01:00,96.506,96.523,96.499,96.514,120299999.0
2007-01-04 23:02:00,96.529,96.538,96.504,96.504,273400003.0
2007-01-04 23:03:00,96.493,96.509,96.485,96.508,110899998.0
2007-01-04 23:04:00,96.486,96.538,96.486,96.502,246199998.0
2007-01-04 23:05:00,96.51,96.512,96.486,96.494,242999999.0
2007-01-04 23:06:00,96.51,96.515,96.49,96.498,114999999.0
2007-01-04 23:07:00,96.494,96.521,96.491,96.513,211299995.0
2007-01-04 23:08:00,96.489,96.511,96.476,96.49,457400003.0
2007-01-04 23:09:00,96.475,96.497,96.47,96.473,171899999.0
2007-01-04 23:10:00,96.478,96.497,96.476,96.476,153299998.0
2007-01-04 23:11:00,96.451,96.496,96.449,96.488,207399997.0
2007-01-04 23:12:00,96.489,96.495,96.471,96.479,254300000.0
2007-01-04 23:13:00,96.48,96.509,96.476,96.482,250000004.0
2007-01-04 23:14:00,96.5,96.511,96.48,96.491,227800002.0
2007-01-04 23:15:00,96.472,96.488,96.463,96.463,315600005.0
2007-01-04 23:16:00,96.453,96.486,96.453,96.486,334500006.0
2007-01-04 23:17:00,96.48,96.496,96.459,96.474,331999997.0
2007-01-04 23:18:00,96.481,96.502,96.481,96.496,203100002.0
2007-01-04 23:19:00,96.492,96.493,96.467,96.493,179899999.0
2007-01-04 23:20:00,96.486,96.508,96.484,96.508,229200002.0
2007-01-04 23:21:00,96.487,96.508,96.485,96.508,227399999.0
2007-01-04 23:22:00,96.507,96.507,96.473,96.473,152799998.0
2007-01-04 23:23:00,96.498,96.5,96.474,96.474,161100000.0
2007-01-04 23:24:00,96.488,96.505,96.481,96.481,260599997.0
2007-01-04 23:25:00,96.493,96.504,96.487,96.501,43400000.0
2007-01-04 23:26:00,96.512,96.512,96.486,96.494,126300000.0
2007-01-04 23:27:00,96.478,96.503,96.478,96.493,203600000.0
2007-01-04 23:28:00,96.491,96.5,96.455,96.467,134300001.0
2007-01-04 23:29:00,96.474,96.496,96.452,96.476,353599997.0
2007-01-04 23:30:00,96.503,96.505,96.474,96.493,264499996.0
2007-01-04 23:31:00,96.48,96.495,96.474,96.491,147399999.0
2007-01-04 23:32:00,96.476,96.5,96.472,96.483,271499996.0
2007-01-04 23:33:00,96.455,96.484,96.452,96.464,283400003.0
2007-01-04 23:34:00,96.468,96.496,96.452,96.481,295600005.0
2007-01-04 23:35:00,96.484,96.5,96.449,96.473,266099998.0
2007-01-04 23:36:00,96.499,96.5,96.48,96.483,99400000.0
2007-01-04 23:37:00,96.503,96.513,96.497,96.498,101299999.0
2007-01-04 23:38:00,96.494,96.512,96.485,96.499,228600001.0
2007-01-04 23:39:00,96.502,96.51,96.487,96.498,256000003.0
2007-01-04 23:40:00,96.494,96.498,96.47,96.471,297100001.0
2007-01-04 23:41:00,96.48,96.507,96.48,96.506,139299999.0
2007-01-04 23:42:00,96.474,96.505,96.467,96.485,226099997.0
2007-01-04 23:43:00,96.488,96.502,96.476,96.488,248499993.0
2007-01-04 23:44:00,96.47,96.506,96.465,96.506,268599998.0
2007-01-04 23:45:00,96.492,96.511,96.487,96.491,173399999.0
2007-01-04 23:46:00,96.509,96.516,96.497,96.503,39600000.0
2007-01-04 23:47:00,96.493,96.517,96.493,96.517,147699998.0
2007-01-04 23:48:00,96.5,96.52,96.497,96.513,265899996.0
2007-01-04 23:49:00,96.512,96.512,96.486,96.503,210400002.0
2007-01-04 23:50:00,96.497,96.502,96.473,96.488,215200001.0
2007-01-04 23:51:00,96.495,96.506,96.476,96.485,152099998.0
2007-01-04 23:52:00,96.504,96.521,96.498,96.505,113500003.0
2007-01-04 23:53:00,96.485,96.5,96.48,96.495,166399996.0
2007-01-04 23:54:00,96.485,96.499,96.472,96.492,195099998.0
2007-01-04 23:55:00,96.483,96.487,96.466,96.47,158199999.0
2007-01-04 23:56:00,96.495,96.53,96.494,96.503,256199996.0
2007-01-04 23:57:00,96.509,96.526,96.508,96.508,191099996.0
2007-01-04 23:58:00,96.508,96.524,96.492,96.509,205600003.0
2007-01-04 23:59:00,96.508,96.509,96.487,96.498,249000001.0
2007-01-05 00:00:00,96.489,96.515,96.474,96.488,233199999.0
2007-01-05 00:01:00,96.476,96.497,96.454,96.474,268299999.0
2007-01-05 00:02:00,96.506,96.529,96.506,96.529,50300000.0
2007-01-05 00:03:00,96.508,96.523,96.492,96.509,141300001.0
2007-01-05 00:04:00,96.501,96.524,96.488,96.511,258999998.0
2007-01-05 00:05:00,96.527,96.527,96.493,96.512,311500000.0
2007-01-05 00:06:00,96.508,96.531,96.501,96.531,182300000.0
2007-01-05 00:07:00,96.524,96.529,96.506,96.512,102600001.0
2007-01-05 00:08:00,96.516,96.533,96.511,96.513,265600001.0
2007-01-05 00:09:00,96.523,96.525,96.484,96.484,180900001.0
2007-01-05 00:10:00,96.501,96.519,96.5,96.517,26300000.0
2007-01-05 00:11:00,96.506,96.506,96.472,96.478,103099997.0
2007-01-05 00:12:00,96.494,96.515,96.483,96.483,249899998.0
2007-01-05 00:13:00,96.493,96.519,96.484,96.494,201699998.0
2007-01-05 00:14:00,96.501,96.508,96.478,96.495,267299999.0
2007-01-05 00:15:00,96.508,96.514,96.494,96.494,157800001.0
2007-01-05 00:16:00,96.494,96.535,96.494,96.535,238800003.0
2007-01-05 00:17:00,96.53,96.535,96.508,96.508,80499998.0
2007-01-05 00:18:00,96.527,96.54,96.508,96.53,249799999.0
2007-01-05 00:19:00,96.532,96.532,96.509,96.522,176500000.0
2007-01-05 00:20:00,96.524,96.532,96.499,96.499,222299999.0
2007-01-05 00:21:00,96.495,96.519,96.489,96.5,182999999.0
2007-01-05 00:22:00,96.488,96.511,96.483,96.497,205799997.0
2007-01-05 00:23:00,96.506,96.506,96.479,96.479,206199998.0
2007-01-05 00:24:00,96.487,96.502,96.462,96.485,165799999.0
2007-01-05 00:25:00,96.472,96.493,96.459,96.468,311999997.0
2007-01-05 00:26:00,96.487,96.497,96.464,96.464,203799999.0
2007-01-05 00:27:00,96.478,96.492,96.465,96.475,279200001.0
2007-01-05 00:28:00,96.493,96.497,96.474,96.482,194699999.0
2007-01-05 00:29:00,96.482,96.496,96.459,96.48,220800003.0
2007-01-05 00:30:00,96.476,96.501,96.466,96.487,128400004.0
2007-01-05 00:31:00,96.476,96.494,96.464,96.481,244700002.0
2007-01-05 00:32:00,96.473,96.482,96.451,96.461,179299999.0
2007-01-05 00:33:00,96.481,96.496,96.472,96.491,167699999.0
2007-01-05 00:34:00,96.49,96.503,96.45,96.45,301600000.0
2007-01-05 00:35:00,96.461,96.487,96.461,96.485,245299998.0
2007-01-05 00:36:00,96.466,96.487,96.455,96.472,149799999.0
2007-01-05 00:37:00,96.484,96.489,96.462,96.47,312000001.0
2007-01-05 00:38:00,96.482,96.49,96.459,96.459,220500001.0
2007-01-05 00:39:00,96.452,96.473,96.444,96.458,193700001.0
2007-01-05 00:40:00,96.458,96.458,96.428,96.435,234999998.0
2007-01-05 00:41:00,96.454,96.465,96.424,96.424,242100003.0
2007-01-05 00:42:00,96.41,96.44,96.41,96.418,215199996.0
2007-01-05 00:43:00,96.42,96.432,96.389,96.416,274100004.0
2007-01-05 00:44:00,96.419,96.438,96.399,96.414,196199998.0
2007-01-05 00:45:00,96.439,96.444,96.416,96.426,164599998.0
2007-01-05 00:46:00,96.438,96.442,96.416,96.424,154999998.0
2007-01-05 00:47:00,96.423,96.445,96.414,96.445,424200007.0
2007-01-05 00:48:00,96.44,96.449,96.411,96.411,261600002.0
2007-01-05 00:49:00,96.428,96.449,96.426,96.442,234299994.0
2007-01-05 00:50:00,96.426,96.438,96.418,96.422,98499999.0
2007-01-05 00:51:00,96.409,96.447,96.408,96.447,263200000.0
2007-01-05 00:52:00,96.454,96.456,96.426,96.429,216999998.0
2007-01-05 00:53:00,96.422,96.451,96.422,96.444,119599999.0
2007-01-05 00:54:00,96.439,96.439,96.411,96.413,180700002.0
2007-01-05 00:55:00,96.423,96.46,96.423,96.46,203299999.0
2007-01-05 00:56:00,96.425,96.458,96.425,96.45,147700001.0
2007-01-05 00:57:00,96.438,96.45,96.429,96.45,236600001.0
2007-01-05 00:58:00,96.45,96.45,96.424,96.424,173899997.0
2007-01-05 00:59:00,96.448,96.448,96.424,96.432,365500006.0
2007-01-05 01:00:00,96.418,96.454,96.414,96.438,211400001.0
2007-01-05 01:01:00,96.43,96.449,96.417,96.418,190300000.0
2007-01-05 01:02:00,96.448,96.462,96.423,96.446,150499997.0
2007-01-05 01:03:00,96.43,96.455,96.43,96.453,221999998.0
2007-01-05 01:04:00,96.424,96.448,96.414,96.431,269800000.0
2007-01-05 01:05:00,96.444,96.45,96.413,96.413,176199999.0
2007-01-05 01:06:00,96.413,96.456,96.413,96.456,205099997.0
2007-01-05 01:07:00,96.432,96.449,96.414,96.414,255599998.0
2007-01-05 01:08:00,96.443,96.445,96.423,96.43,203600005.0
2007-01-05 01:09:00,96.442,96.466,96.434,96.454,188000001.0
2007-01-05 01:10:00,96.455,96.463,96.444,96.444,94699999.0
2007-01-05 01:11:00,96.458,96.458,96.427,96.445,185099999.0
2007-01-05 01:12:00,96.443,96.46,96.434,96.455,342400004.0
2007-01-05 01:13:00,96.432,96.461,96.425,96.449,218699999.0
2007-01-05 01:14:00,96.447,96.448,96.417,96.417,90100000.0
2007-01-05 01:15:00,96.441,96.441,96.416,96.416,188600002.0
2007-01-05 01:16:00,96.423,96.447,96.42,96.434,204500000.0
2007-01-05 01:17:00,96.411,96.443,96.411,96.443,176999997.0
2007-01-05 01:18:00,96.434,96.45,96.431,96.434,130000001.0
2007-01-05 01:19:00,96.453,96.453,96.427,96.427,149000000.0
2007-01-05 01:20:00,96.436,96.466,96.421,96.432,274600001.0
2007-01-05 01:21:00,96.434,96.47,96.431,96.447,203500002.0
2007-01-05 01:22:00,96.417,96.436,96.393,96.41,323299996.0
2007-01-05 01:23:00,96.398,96.435,96.392,96.435,220799996.0
2007-01-05 01:24:00,96.409,96.429,96.391,96.408,121199997.0
2007-01-05 01:25:00,96.404,96.421,96.396,96.421,88600000.0
2007-01-05 01:26:00,96.417,96.449,96.413,96.439,213400000.0
2007-01-05 01:27:00,96.431,96.447,96.41,96.43,235099999.0
2007-01-05 01:28:00,96.418,96.443,96.409,96.419,181800001.0
2007-01-05 01:29:00,96.402,96.438,96.38,96.416,296599997.0
2007-01-05 01:30:00,96.435,96.445,96.417,96.417,158199997.0
2007-01-05 01:31:00,96.422,96.451,96.422,96.442,174099999.0
2007-01-05 01:32:00,96.423,96.442,96.422,96.434,166000000.0
2007-01-05 01:33:00,96.427,96.433,96.408,96.428,221499993.0
2007-01-05 01:34:00,96.429,96.438,96.41,96.411,236699996.0
2007-01-05 01:35:00,96.411,96.43,96.41,96.414,233000001.0
2007-01-05 01:36:00,96.427,96.435,96.407,96.407,122699997.0
2007-01-05 01:37:00,96.424,96.424,96.396,96.408,263800001.0
2007-01-05 01:38:00,96.409,96.421,96.382,96.403,281299996.0
2007-01-05 01:39:00,96.4,96.41,96.385,96.398,82899999.0
2007-01-05 01:40:00,96.387,96.404,96.376,96.387,165900000.0
2007-01-05 01:41:00,96.376,96.394,96.36,96.373,239400000.0
2007-01-05 01:42:00,96.393,96.398,96.36,96.36,214900001.0
2007-01-05 01:43:00,96.383,96.401,96.378,96.393,56899999.0
2007-01-05 01:44:00,96.391,96.402,96.357,96.357,190700001.0
2007-01-05 01:45:00,96.36,96.383,96.346,96.346,247800000.0
2007-01-05 01:46:00,96.348,96.371,96.343,96.345,176600001.0
2007-01-05 01:47:00,96.346,96.356,96.321,96.333,291499999.0
2007-01-05 01:48:00,96.367,96.367,96.329,96.346,458000003.0
2007-01-05 01:49:00,96.326,96.354,96.325,96.338,370599997.0
2007-01-05 01:50:00,96.307,96.345,96.307,96.342,276100002.0
2007-01-05 01:51:00,96.354,96.354,96.327,96.345,150100000.0
2007-01-05 01:52:00,96.348,96.368,96.348,96.368,205100002.0
2007-01-05 01:53:00,96.358,96.364,96.326,96.326,285800000.0
2007-01-05 01:54:00,96.35,96.37,96.339,96.343,240299999.0
2007-01-05 01:55:00,96.375,96.375,96.342,96.343,149899998.0
2007-01-05 01:56:00,96.329,96.375,96.329,96.365,351299994.0
2007-01-05 01:57:00,96.362,96.384,96.348,96.355,305299997.0
2007-01-05 01:58:00,96.355,96.386,96.352,96.386,458000004.0
2007-01-05 01:59:00,96.374,96.387,96.355,96.372,312999998.0
2007-01-05 02:00:00,96.366,96.397,96.366,96.39,233000000.0
2007-01-05 02:01:00,96.393,96.407,96.379,96.403,229299999.0
2007-01-05 02:02:00,96.385,96.406,96.38,96.394,212100002.0
2007-01-05 02:03:00,96.383,96.399,96.36,96.36,306399999.0
2007-01-05 02:04:00,96.385,96.394,96.363,96.369,209899996.0
2007-01-05 02:05:00,96.387,96.399,96.364,96.375,260300002.0
2007-01-05 02:06:00,96.385,96.405,96.372,96.382,174799997.0
2007-01-05 02:07:00,96.376,96.378,96.353,96.359,206300000.0
2007-01-05 02:08:00,96.361,96.387,96.36,96.372,247300001.0
2007-01-05 02:09:00,96.376,96.388,96.36,96.363,248300001.0
2007-01-05 02:10:00,96.38,96.384,96.347,96.349,226499996.0
2007-01-05 02:11:00,96.353,96.392,96.351,96.38,322700002.0
2007-01-05 02:12:00,96.381,96.402,96.373,96.383,260699998.0
2007-01-05 02:13:00,96.391,96.394,96.354,96.374,235500001.0
2007-01-05 02:14:00,96.374,96.385,96.35,96.363,323199996.0
2007-01-05 02:15:00,96.379,96.381,96.359,96.36,455699996.0
2007-01-05 02:16:00,96.373,96.393,96.356,96.366,181000001.0
2007-01-05 02:17:00,96.38,96.38,96.351,96.368,137400001.0
2007-01-05 02:18:00,96.351,96.369,96.329,96.343,167600001.0
2007-01-05 02:19:00,96.34,96.358,96.325,96.333,165799998.0
2007-01-05 02:20:00,96.33,96.352,96.33,96.34,99300000.0
2007-01-05 02:21:00,96.31,96.328,96.301,96.312,141999999.0
2007-01-05 02:22:00,96.308,96.346,96.308,96.345,107399999.0
2007-01-05 02:23:00,96.336,96.348,96.322,96.347,193100000.0
2007-01-05 02:24:00,96.348,96.357,96.329,96.329,273900001.0
2007-01-05 02:25:00,96.349,96.349,96.313,96.322,198199999.0
2007-01-05 02:26:00,96.336,96.346,96.308,96.328,160600002.0
2007-01-05 02:27:00,96.342,96.342,96.314,96.316,349100007.0
2007-01-05 02:28:00,96.322,96.34,96.311,96.329,259000000.0
2007-01-05 02:29:00,96.324,96.35,96.321,96.332,354900003.0
2007-01-05 02:30:00,96.305,96.34,96.305,96.332,164799998.0
2007-01-05 02:31:00,96.335,96.335,96.298,96.298,229399994.0
2007-01-05 02:32:00,96.306,96.324,96.297,96.297,122400000.0
2007-01-05 02:33:00,96.302,96.321,96.285,96.289,185500004.0
2007-01-05 02:34:00,96.285,96.307,96.266,96.275,169700000.0
2007-01-05 02:35:00,96.281,96.292,96.258,96.258,350599997.0
2007-01-05 02:36:00,96.253,96.275,96.247,96.275,227800001.0
2007-01-05 02:37:00,96.267,96.279,96.258,96.265,214100000.0
2007-01-05 02:38:00,96.273,96.277,96.246,96.248,136599999.0
2007-01-05 02:39:00,96.244,96.265,96.244,96.259,135900002.0
2007-01-05 02:40:00,96.266,96.27,96.245,96.249,235599998.0
2007-01-05 02:41:00,96.273,96.276,96.241,96.251,282900001.0
2007-01-05 02:42:00,96.242,96.282,96.242,96.267,416299999.0
2007-01-05 02:43:00,96.277,96.281,96.233,96.246,219800001.0
2007-01-05 02:44:00,96.233,96.258,96.231,96.258,254100002.0
2007-01-05 02:45:00,96.229,96.254,96.227,96.252,277399999.0
2007-01-05 02:46:00,96.236,96.251,96.208,96.223,276300000.0
2007-01-05 02:47:00,96.203,96.218,96.191,96.194,295600001.0
2007-01-05 02:48:00,96.202,96.202,96.129,96.133,344899998.0
2007-01-05 02:49:00,96.142,96.149,96.123,96.149,283900004.0
2007-01-05 02:50:00,96.152,96.152,96.13,96.131,199799999.0
2007-01-05 02:51:00,96.129,96.151,96.12,96.12,215599997.0
2007-01-05 02:52:00,96.114,96.134,96.103,96.132,199699996.0
2007-01-05 02:53:00,96.135,96.158,96.118,96.142,208700000.0
2007-01-05 02:54:00,96.133,96.159,96.131,96.139,183100002.0
2007-01-05 02:55:00,96.112,96.132,96.085,96.09,281199998.0
2007-01-05 02:56:00,96.084,96.097,96.063,96.077,290900000.0
2007-01-05 02:57:00,96.071,96.083,96.056,96.07,93100000.0
2007-01-05 02:58:00,96.073,96.073,96.025,96.025,105399998.0
2007-01-05 02:59:00,96.038,96.038,96.001,96.014,355899999.0
2007-01-05 03:00:00,96.01,96.047,96.01,96.034,227199997.0
2007-01-05 03:01:00,96.009,96.044,96.004,96.039,268000001.0
2007-01-05 03:02:00,96.042,96.069,96.042,96.069,93200000.0
2007-01-05 03:03:00,96.077,96.115,96.075,96.083,301799999.0
2007-01-05 03:04:00,96.046,96.063,96.046,96.057,118000000.0
2007-01-05 03:05:00,96.026,96.063,96.013,96.04,145800001.0
2007-01-05 03:06:00,96.048,96.068,96.039,96.065,249999998.0
2007-01-05 03:07:00,96.07,96.075,96.032,96.055,137999997.0
2007-01-05 03:08:00,96.085,96.092,96.056,96.066,311499994.0
2007-01-05 03:09:00,96.08,96.097,96.067,96.073,126999999.0
2007-01-05 03:10:00,96.062,96.087,96.057,96.085,385300002.0
2007-01-05 03:11:00,96.089,96.092,96.067,96.092,230900000.0
2007-01-05 03:12:00,96.086,96.113,96.079,96.091,237599997.0
2007-01-05 03:13:00,96.095,96.13,96.095,96.11,332400001.0
2007-01-05 03:14:00,96.11,96.12,96.087,96.087,185599998.0
2007-01-05 03:15:00,96.097,96.121,96.089,96.096,180600003.0
2007-01-05 03:16:00,96.106,96.141,96.093,96.122,199399996.0
2007-01-05 03:17:00,96.148,96.162,96.143,96.147,98800002.0
2007-01-05 03:18:00,96.158,96.16,96.123,96.132,336100003.0
2007-01-05 03:19:00,96.154,96.172,96.141,96.154,180499999.0
2007-01-05 03:20:00,96.171,96.186,96.156,96.186,202700001.0
2007-01-05 03:21:00,96.178,96.203,96.174,96.203,334600000.0
2007-01-05 03:22:00,96.199,96.212,96.18,96.184,284099996.0
2007-01-05 03:23:00,96.195,96.22,96.195,96.215,199700002.0
2007-01-05 03:24:00,96.194,96.229,96.194,96.229,198799998.0
2007-01-05 03:25:00,96.231,96.236,96.205,96.213,239099998.0
2007-01-05 03:26:00,96.224,96.237,96.205,96.219,222299995.0
2007-01-05 03:27:00,96.205,96.235,96.205,96.235,120000001.0
2007-01-05 03:28:00,96.239,96.244,96.221,96.226,169699998.0
2007-01-05 03:29:00,96.235,96.268,96.235,96.256,268799998.0
2007-01-05 03:30:00,96.238,96.251,96.21,96.227,166300000.0
2007-01-05 03:31:00,96.218,96.232,96.201,96.22,304300002.0
2007-01-05 03:32:00,96.231,96.244,96.207,96.233,326499998.0
2007-01-05 03:33:00,96.215,96.24,96.215,96.228,274499996.0
2007-01-05 03:34:00,96.211,96.23,96.206,96.227,221699999.0
2007-01-05 03:35:00,96.21,96.232,96.208,96.232,307199998.0
2007-01-05 03:36:00,96.232,96.232,96.21,96.212,159299999.0
2007-01-05 03:37:00,96.221,96.241,96.21,96.212,240599997.0
2007-01-05 03:38:00,96.211,96.229,96.191,96.199,115100002.0
2007-01-05 03:39:00,96.221,96.248,96.204,96.214,170499996.0
2007-01-05 03:40:00,96.209,96.242,96.209,96.238,132700000.0
2007-01-05 03:41:00,96.242,96.244,96.225,96.241,277099998.0
2007-01-05 03:42:00,96.24,96.267,96.226,96.252,205499997.0
2007-01-05 03:43:00,96.25,96.265,96.228,96.24,187999996.0
2007-01-05 03:44:00,96.232,96.25,96.185,96.235,300800000.0
2007-01-05 03:45:00,96.235,96.243,96.212,96.242,158599998.0
2007-01-05 03:46:00,96.22,96.251,96.218,96.251,259700001.0
2007-01-05 03:47:00,96.247,96.266,96.238,96.255,226199998.0
2007-01-05 03:48:00,96.26,96.26,96.212,96.232,153999997.0
2007-01-05 03:49:00,96.254,96.267,96.239,96.253,239000003.0
2007-01-05 03:50:00,96.239,96.249,96.221,96.229,251599996.0
2007-01-05 03:51:00,96.246,96.248,96.219,96.219,268100001.0
2007-01-05 03:52:00,96.24,96.24,96.215,96.229,211700001.0
2007-01-05 03:53:00,96.223,96.257,96.223,96.257,258899994.0
2007-01-05 03:54:00,96.255,96.255,96.231,96.232,184199995.0
2007-01-05 03:55:00,96.229,96.248,96.221,96.221,230999996.0
2007-01-05 03:56:00,96.238,96.247,96.225,96.235,228300001.0
2007-01-05 03:57:00,96.239,96.266,96.237,96.249,181200000.0
2007-01-05 03:58:00,96.244,96.26,96.224,96.224,294199998.0
2007-01-05 03:59:00,96.237,96.254,96.226,96.239,217099996.0
2007-01-05 04:00:00,96.213,96.248,96.213,96.229,192699992.0
2007-01-05 04:01:00,96.252,96.253,96.234,96.235,194499997.0
2007-01-05 04:02:00,96.237,96.237,96.214,96.215,48900000.0
2007-01-05 04:03:00,96.221,96.237,96.213,96.22,229899999.0
2007-01-05 04:04:00,96.217,96.243,96.217,96.22,130099999.0
2007-01-05 04:05:00,96.223,96.237,96.209,96.23,157200004.0
2007-01-05 04:06:00,96.198,96.234,96.198,96.224,325300004.0
2007-01-05 04:07:00,96.212,96.235,96.208,96.214,196700001.0
2007-01-05 04:08:00,96.24,96.242,96.22,96.242,112199999.0
2007-01-05 04:09:00,96.224,96.245,96.217,96.232,285200005.0
2007-01-05 04:10:00,96.221,96.245,96.221,96.241,147000000.0
2007-01-05 04:11:00,96.214,96.261,96.214,96.261,123999999.0
2007-01-05 04:12:00,96.249,96.266,96.238,96.255,132600000.0
2007-01-05 04:13:00,96.253,96.261,96.236,96.236,271199999.0
2007-01-05 04:14:00,96.24,96.253,96.228,96.245,235899997.0
2007-01-05 04:15:00,96.242,96.242,96.222,96.224,225299995.0
2007-01-05 04:16:00,96.216,96.242,96.216,96.235,220200001.0
2007-01-05 04:17:00,96.238,96.245,96.225,96.237,320799999.0
2007-01-05 04:18:00,96.233,96.238,96.215,96.216,240700003.0
2007-01-05 04:19:00,96.229,96.233,96.215,96.233,194299998.0
2007-01-05 04:20:00,96.225,96.241,96.199,96.221,275400004.0
2007-01-05 04:21:00,96.244,96.244,96.204,96.204,129999999.0
2007-01-05 04:22:00,96.221,96.246,96.221,96.246,153800001.0
2007-01-05 04:23:00,96.228,96.25,96.224,96.224,247900000.0
2007-01-05 04:24:00,96.23,96.243,96.219,96.221,166400001.0
2007-01-05 04:25:00,96.229,96.244,96.216,96.24,182100002.0
2007-01-05 04:26:00,96.223,96.239,96.208,96.218,160900001.0
2007-01-05 04:27:00,96.22,96.227,96.2,96.21,140800002.0
2007-01-05 04:28:00,96.23,96.238,96.218,96.23,160500000.0
2007-01-05 04:29:00,96.221,96.233,96.193,96.216,356399996.0
2007-01-05 04:30:00,96.2,96.225,96.197,96.207,308300002.0
2007-01-05 04:31:00,96.223,96.237,96.208,96.214,296900001.0
2007-01-05 04:32:00,96.213,96.235,96.205,96.208,315199997.0
2007-01-05 04:33:00,96.226,96.226,96.198,96.22,251699999.0
2007-01-05 04:34:00,96.21,96.233,96.21,96.228,155499999.0
2007-01-05 04:35:00,96.229,96.235,96.214,96.223,88100002.0
2007-01-05 04:36:00,96.228,96.235,96.212,96.212,167899999.0
2007-01-05 04:37:00,96.211,96.234,96.203,96.215,317500000.0
2007-01-05 04:38:00,96.206,96.225,96.194,96.208,249799995.0
2007-01-05 04:39:00,96.227,96.234,96.185,96.214,316800001.0
2007-01-05 04:40:00,96.228,96.236,96.21,96.211,192699997.0
2007-01-05 04:41:00,96.23,96.235,96.185,96.19,155899997.0
2007-01-05 04:42:00,96.221,96.229,96.196,96.229,193100001.0
2007-01-05 04:43:00,96.224,96.224,96.201,96.205,135599999.0
2007-01-05 04:44:00,96.222,96.233,96.212,96.226,170900003.0
2007-01-05 04:45:00,96.207,96.221,96.204,96.221,81200001.0
2007-01-05 04:46:00,96.205,96.227,96.203,96.223,227700000.0
2007-01-05 04:47:00,96.227,96.238,96.208,96.208,221599999.0
2007-01-05 04:48:00,96.228,96.235,96.212,96.235,255000001.0
2007-01-05 04:49:00,96.236,96.237,96.206,96.217,305199996.0
2007-01-05 04:50:00,96.223,96.243,96.212,96.228,206800001.0
2007-01-05 04:51:00,96.22,96.22,96.184,96.184,194599999.0
2007-01-05 04:52:00,96.194,96.221,96.192,96.22,249599999.0
2007-01-05 04:53:00,96.217,96.227,96.193,96.201,239100004.0
2007-01-05 04:54:00,96.214,96.214,96.183,96.184,77000000.0
2007-01-05 04:55:00,96.204,96.215,96.186,96.197,182400000.0
2007-01-05 04:56:00,96.193,96.203,96.17,96.186,235299999.0
2007-01-05 04:57:00,96.185,96.201,96.159,96.168,271100004.0
2007-01-05 04:58:00,96.166,96.166,96.147,96.147,72099997.0
2007-01-05 04:59:00,96.16,96.16,96.132,96.132,66500001.0
2007-01-05 05:00:00,96.158,96.174,96.144,96.162,240799996.0
2007-01-05 05:01:00,96.144,96.169,96.123,96.139,311499998.0
2007-01-05 05:02:00,96.124,96.124,96.072,96.096,138200001.0
2007-01-05 05:03:00,96.107,96.139,96.101,96.138,238600002.0
2007-01-05 05:04:00,96.113,96.13,96.103,96.12,200100001.0
2007-01-05 05:05:00,96.115,96.136,96.097,96.123,225599997.0
2007-01-05 05:06:00,96.138,96.14,96.112,96.123,159300000.0
2007-01-05 05:07:00,96.121,96.152,96.12,96.15,339699996.0
2007-01-05 05:08:00,96.143,96.162,96.13,96.15,232400000.0
2007-01-05 05:09:00,96.148,96.163,96.131,96.157,258800001.0
2007-01-05 05:10:00,96.139,96.165,96.129,96.16,126900000.0
2007-01-05 05:11:00,96.139,96.153,96.114,96.153,241899997.0
2007-01-05 05:12:00,96.147,96.171,96.144,96.157,194000000.0
2007-01-05 05:13:00,96.137,96.15,96.127,96.129,177299999.0
2007-01-05 05:14:00,96.133,96.155,96.131,96.155,209599998.0
2007-01-05 05:15:00,96.156,96.156,96.133,96.137,73400000.0
2007-01-05 05:16:00,96.148,96.166,96.14,96.16,320500001.0
2007-01-05 05:17:00,96.135,96.17,96.135,96.158,199800001.0
2007-01-05 05:18:00,96.177,96.189,96.159,96.176,287899998.0
2007-01-05 05:19:00,96.179,96.179,96.135,96.135,263100001.0
2007-01-05 05:20:00,96.154,96.165,96.152,96.165,136099998.0
2007-01-05 05:21:00,96.155,96.168,96.144,96.164,185700000.0
2007-01-05 05:22:00,96.153,96.173,96.152,96.173,186299998.0
2007-01-05 05:23:00,96.165,96.165,96.145,96.155,119399998.0
2007-01-05 05:24:00,96.157,96.164,96.137,96.142,146099999.0
2007-01-05 05:25:00,96.162,96.168,96.141,96.168,199999998.0
2007-01-05 05:26:00,96.147,96.164,96.135,96.142,208200002.0
2007-01-05 05:27:00,96.169,96.169,96.146,96.146,77300000.0
2007-01-05 05:28:00,96.139,96.165,96.137,96.162,258499998.0
2007-01-05 05:29:00,96.145,96.157,96.134,96.134,77100000.0
2007-01-05 05:30:00,96.139,96.164,96.139,96.155,184300001.0
2007-01-05 05:31:00,96.158,96.163,96.139,96.152,235999999.0
2007-01-05 05:32:00,96.149,96.158,96.132,96.14,249299998.0
2007-01-05 05:33:00,96.149,96.17,96.143,96.158,263900000.0
2007-01-05 05:34:00,96.138,96.158,96.128,96.153,148699999.0
2007-01-05 05:35:00,96.132,96.145,96.114,96.117,196400003.0
2007-01-05 05:36:00,96.099,96.137,96.099,96.117,234699996.0
2007-01-05 05:37:00,96.117,96.127,96.1,96.116,186700001.0
2007-01-05 05:38:00,96.099,96.129,96.099,96.129,228899999.0
2007-01-05 05:39:00,96.107,96.132,96.1,96.116,141800000.0
2007-01-05 05:40:00,96.118,96.133,96.086,96.103,451200001.0
2007-01-05 05:41:00,96.098,96.132,96.097,96.132,311900000.0
2007-01-05 05:42:00,96.124,96.124,96.1,96.11,184800001.0
2007-01-05 05:43:00,96.1,96.1,96.051,96.052,158300003.0
2007-01-05 05:44:00,96.053,96.061,96.031,96.035,304900004.0
2007-01-05 05:45:00,96.048,96.048,96.024,96.028,169499996.0
2007-01-05 05:46:00,96.025,96.041,96.013,96.037,183499998.0
2007-01-05 05:47:00,96.024,96.047,95.99,96.031,373799998.0
2007-01-05 05:48:00,96.044,96.045,96.025,96.026,174799999.0
2007-01-05 05:49:00,96.052,96.059,96.015,96.021,221999999.0
2007-01-05 05:50:00,96.032,96.06,96.028,96.048,267700001.0
2007-01-05 05:51:00,96.065,96.079,96.035,96.067,332999999.0
2007-01-05 05:52:00,96.058,96.062,96.039,96.04,234999998.0
2007-01-05 05:53:00,96.052,96.072,96.046,96.054,203499997.0
2007-01-05 05:54:00,96.049,96.066,96.038,96.05,233199998.0
2007-01-05 05:55:00,96.028,96.069,96.028,96.069,102700000.0
2007-01-05 05:56:00,96.062,96.079,96.053,96.053,240800002.0
2007-01-05 05:57:00,96.075,96.08,96.057,96.07,135699999.0
2007-01-05 05:58:00,96.051,96.07,96.049,96.07,305899998.0
2007-01-05 05:59:00,96.04,96.071,96.027,96.027,244000000.0
2007-01-05 06:00:00,96.048,96.057,96.025,96.028,242299995.0
2007-01-05 06:01:00,96.023,96.042,96.013,96.033,148599999.0
2007-01-05 06:02:00,96.028,96.041,96.014,96.019,238000005.0
2007-01-05 06:03:00,96.043,96.043,96.012,96.012,186799997.0
2007-01-05 06:04:00,96.035,96.065,96.027,96.061,100899997.0
2007-01-05 06:05:00,96.041,96.064,96.04,96.058,181800001.0
2007-01-05 06:06:00,96.056,96.07,96.045,96.067,253399998.0
2007-01-05 06:07:00,96.054,96.063,96.041,96.056,194600000.0
2007-01-05 06:08:00,96.056,96.056,96.023,96.036,230900002.0
2007-01-05 06:09:00,96.025,96.044,96.017,96.031,188300001.0
2007-01-05 06:10:00,96.007,96.03,96.002,96.02,216299998.0
2007-01-05 06:11:00,96.005,96.024,95.995,95.997,230700002.0
2007-01-05 06:12:00,96.032,96.032,95.996,96.009,174200002.0
2007-01-05 06:13:00,96.023,96.04,96.016,96.016,261400001.0
2007-01-05 06:14:00,96.02,96.037,95.993,95.993,296199996.0
2007-01-05 06:15:00,95.999,96.03,95.986,96.008,215099997.0
2007-01-05 06:16:00,96.032,96.04,96.007,96.03,248299999.0
2007-01-05 06:17:00,96.029,96.042,96.011,96.024,291700000.0
2007-01-05 06:18:00,96.021,96.033,96.009,96.031,141299997.0
2007-01-05 06:19:00,96.01,96.032,96.002,96.002,135400002.0
2007-01-05 06:20:00,95.989,96.001,95.975,96.0,324900000.0
2007-01-05 06:21:00,95.996,96.001,95.949,95.971,306199996.0
2007-01-05 06:22:00,95.974,95.992,95.974,95.991,183500000.0
2007-01-05 06:23:00,95.971,95.995,95.968,95.978,225499997.0
2007-01-05 06:24:00,95.97,95.99,95.954,95.954,127199999.0
2007-01-05 06:25:00,95.941,95.978,95.941,95.959,249899993.0
2007-01-05 06:26:00,95.965,95.99,95.961,95.971,106799999.0
2007-01-05 06:27:00,95.976,95.976,95.941,95.956,283699996.0
2007-01-05 06:28:00,95.969,95.992,95.947,95.969,221199998.0
2007-01-05 06:29:00,95.981,96.0,95.968,95.98,234500003.0
2007-01-05 06:30:00,95.975,95.994,95.969,95.994,147399999.0
2007-01-05 06:31:00,95.995,95.995,95.965,95.983,286100002.0
2007-01-05 06:32:00,95.997,95.997,95.968,95.978,239800000.0
2007-01-05 06:33:00,95.954,95.978,95.944,95.978,153500001.0
2007-01-05 06:34:00,95.948,95.961,95.924,95.943,208600003.0
2007-01-05 06:35:00,95.963,95.977,95.938,95.947,212400002.0
2007-01-05 06:36:00,95.96,95.97,95.946,95.953,190600004.0
2007-01-05 06:37:00,95.962,95.976,95.937,95.953,177600005.0
2007-01-05 06:38:00,95.947,95.966,95.929,95.952,288599998.0
2007-01-05 06:39:00,95.974,95.974,95.952,95.963,108900000.0
2007-01-05 06:40:00,95.971,95.971,95.949,95.955,230200002.0
2007-01-05 06:41:00,95.95,95.975,95.949,95.968,190000000.0
2007-01-05 06:42:00,95.971,95.976,95.947,95.959,173999998.0
2007-01-05 06:43:00,95.949,95.971,95.948,95.971,137400000.0
2007-01-05 06:44:00,95.965,95.983,95.95,95.964,424600001.0
2007-01-05 06:45:00,95.965,95.975,95.944,95.96,206800001.0
2007-01-05 06:46:00,95.968,95.98,95.951,95.962,162499998.0
2007-01-05 06:47:00,95.984,95.989,95.962,95.983,273500002.0
2007-01-05 06:48:00,95.992,96.001,95.973,95.988,188299996.0
2007-01-05 06:49:00,95.991,96.004,95.979,95.998,69900000.0
2007-01-05 06:50:00,95.981,95.998,95.981,95.994,68300000.0
2007-01-05 06:51:00,95.971,95.998,95.971,95.998,222700003.0
2007-01-05 06:52:00,95.98,95.998,95.959,95.99,200599999.0
2007-01-05 06:53:00,95.989,95.999,95.972,95.987,173100000.0
2007-01-05 06:54:00,95.973,95.996,95.959,95.967,248299999.0
2007-01-05 06:55:00,95.97,95.98,95.955,95.963,232299998.0
2007-01-05 06:56:00,95.952,95.975,95.945,95.968,209100004.0
2007-01-05 06:57:00,95.977,95.992,95.967,95.979,132600001.0
2007-01-05 06:58:00,95.989,95.99,95.965,95.98,240499996.0
2007-01-05 06:59:00,95.977,95.99,95.963,95.971,159800001.0
2007-01-05 07:00:00,95.961,95.982,95.947,95.969,194600001.0
2007-01-05 07:01:00,95.972,95.994,95.965,95.994,239699998.0
2007-01-05 07:02:00,95.988,95.991,95.968,95.97,139799998.0
2007-01-05 07:03:00,95.971,95.988,95.963,95.984,146799999.0
2007-01-05 07:04:00,95.978,95.997,95.971,95.982,157000003.0
2007-01-05 07:05:00,95.989,95.989,95.966,95.97,180600000.0
2007-01-05 07:06:00,95.988,95.988,95.958,95.983,291399995.0
2007-01-05 07:07:00,95.987,95.995,95.971,95.971,343699997.0
2007-01-05 07:08:00,95.981,95.982,95.961,95.962,174099999.0
2007-01-05 07:09:00,95.977,95.983,95.951,95.955,208300001.0
2007-01-05 07:10:00,95.963,95.978,95.961,95.975,161200000.0
2007-01-05 07:11:00,95.993,95.996,95.973,95.974,177499999.0
2007-01-05 07:12:00,95.991,95.997,95.971,95.975,187200001.0
2007-01-05 07:13:00,95.996,95.998,95.969,95.982,268799997.0
2007-01-05 07:14:00,95.996,96.004,95.974,95.974,354099996.0
2007-01-05 07:15:00,95.978,95.993,95.969,95.976,258200002.0
2007-01-05 07:16:00,95.977,96.006,95.977,96.006,255800000.0
2007-01-05 07:17:00,95.998,96.004,95.981,95.983,206799994.0
2007-01-05 07:18:00,95.985,96.001,95.985,96.001,65600002.0
2007-01-05 07:19:00,96.002,96.003,95.981,95.982,219899999.0
2007-01-05 07:20:00,95.986,96.01,95.982,96.01,178200002.0
2007-01-05 07:21:00,96.005,96.021,95.988,95.99,115599998.0
2007-01-05 07:22:00,96.027,96.027,95.996,95.996,189099997.0
2007-01-05 07:23:00,96.017,96.03,96.002,96.025,303299995.0
2007-01-05 07:24:00,96.025,96.037,96.012,96.023,215900000.0
2007-01-05 07:25:00,96.023,96.039,96.02,96.035,229399999.0
2007-01-05 07:26:00,96.015,96.032,95.973,96.024,207500001.0
2007-01-05 07:27:00,96.001,96.034,96.001,96.025,219100002.0
2007-01-05 07:28:00,96.03,96.035,96.001,96.001,161799999.0
2007-01-05 07:29:00,95.999,96.03,95.989,95.999,169699998.0
2007-01-05 07:30:00,96.002,96.025,96.002,96.025,157300003.0
2007-01-05 07:31:00,96.024,96.024,95.996,95.996,109399998.0
2007-01-05 07:32:00,96.003,96.03,96.003,96.027,217500000.0
2007-01-05 07:33:00,96.018,96.039,96.007,96.035,187100001.0
2007-01-05 07:34:00,95.999,96.03,95.998,96.016,168599999.0
2007-01-05 07:35:00,96.007,96.04,96.006,96.028,265099999.0
2007-01-05 07:36:00,96.029,96.048,96.015,96.039,245699996.0
2007-01-05 07:37:00,96.026,96.054,96.014,96.054,212900001.0
2007-01-05 07:38:00,96.034,96.058,96.032,96.039,214899998.0
2007-01-05 07:39:00,96.043,96.054,96.024,96.024,289799995.0
2007-01-05 07:40:00,96.041,96.048,96.014,96.041,383499993.0
2007-01-05 07:41:00,96.041,96.041,96.012,96.025,146799999.0
2007-01-05 07:42:00,96.025,96.045,96.019,96.04,271600002.0
2007-01-05 07:43:00,96.035,96.048,96.021,96.035,247999993.0
2007-01-05 07:44:00,96.058,96.059,96.035,96.046,188200001.0
2007-01-05 07:45:00,96.046,96.066,96.032,96.04,220099999.0
2007-01-05 07:46:00,96.034,96.057,96.018,96.038,215600001.0
2007-01-05 07:47:00,96.042,96.059,96.042,96.057,90000001.0
2007-01-05 07:48:00,96.054,96.06,96.041,96.041,61999999.0
2007-01-05 07:49:00,96.034,96.053,96.031,96.051,167200002.0
2007-01-05 07:50:00,96.04,96.059,96.018,96.038,74400000.0
2007-01-05 07:51:00,96.038,96.041,96.018,96.028,198199997.0
2007-01-05 07:52:00,96.019,96.046,96.019,96.038,151999999.0
2007-01-05 07:53:00,96.039,96.05,96.022,96.022,179900000.0
2007-01-05 07:54:00,96.025,96.048,96.022,96.048,242599998.0
2007-01-05 07:55:00,96.051,96.057,96.025,96.039,179700002.0
2007-01-05 07:56:00,96.056,96.06,96.039,96.055,195600000.0
2007-01-05 07:57:00,96.038,96.065,96.038,96.058,269999998.0
2007-01-05 07:58:00,96.048,96.057,96.017,96.027,326399999.0
2007-01-05 07:59:00,96.034,96.062,96.026,96.037,186700002.0
2007-01-05 08:00:00,96.056,96.065,96.037,96.065,208099998.0
2007-01-05 08:01:00,96.055,96.072,96.041,96.06,269400000.0
2007-01-05 08:02:00,96.066,96.082,96.062,96.082,166000000.0
2007-01-05 08:03:00,96.081,96.081,96.049,96.057,272000001.0
2007-01-05 08:04:00,96.08,96.094,96.064,96.08,300400000.0
2007-01-05 08:05:00,96.083,96.094,96.064,96.076,128199998.0
2007-01-05 08:06:00,96.093,96.093,96.076,96.09,260399999.0
2007-01-05 08:07:00,96.086,96.098,96.067,96.077,192299998.0
2007-01-05 08:08:00,96.09,96.098,96.074,96.074,304800001.0
2007-01-05 08:09:00,96.09,96.095,96.069,96.084,294100005.0
2007-01-05 08:10:00,96.079,96.093,96.047,96.063,160999998.0
2007-01-05 08:11:00,96.075,96.09,96.058,96.076,331999997.0
2007-01-05 08:12:00,96.072,96.072,96.046,96.052,174799997.0
2007-01-05 08:13:00,96.075,96.075,96.033,96.033,280200000.0
2007-01-05 08:14:00,96.064,96.072,96.048,96.055,349199999.0
2007-01-05 08:15:00,96.077,96.077,96.045,96.045,148799998.0
2007-01-05 08:16:00,96.06,96.073,96.028,96.028,230099995.0
2007-01-05 08:17:00,96.053,96.071,96.048,96.065,146199999.0
2007-01-05 08:18:00,96.065,96.075,96.05,96.05,191599999.0
2007-01-05 08:19:00,96.078,96.082,96.05,96.054,182599999.0
2007-01-05 08:20:00,96.075,96.075,96.038,96.038,114600002.0
2007-01-05 08:21:00,96.058,96.071,96.049,96.054,140799999.0
2007-01-05 08:22:00,96.039,96.07,96.039,96.065,141100002.0
2007-01-05 08:23:00,96.048,96.075,96.048,96.059,245500000.0
2007-01-05 08:24:00,96.065,96.078,96.047,96.067,197999997.0
2007-01-05 08:25:00,96.04,96.064,96.039,96.064,138499998.0
2007-01-05 08:26:00,96.061,96.068,96.036,96.051,109399999.0
2007-01-05 08:27:00,96.05,96.075,96.05,96.07,372199998.0
2007-01-05 08:28:00,96.064,96.079,96.045,96.064,331599995.0
2007-01-05 08:29:00,96.075,96.081,96.049,96.049,245299996.0
2007-01-05 08:30:00,96.051,96.072,96.039,96.052,204700003.0
2007-01-05 08:31:00,96.055,96.072,96.042,96.072,140600001.0
2007-01-05 08:32:00,96.062,96.081,96.052,96.079,291800000.0
2007-01-05 08:33:00,96.057,96.075,96.044,96.044,178599997.0
2007-01-05 08:34:00,96.048,96.07,96.036,96.059,272800000.0
2007-01-05 08:35:00,96.064,96.067,96.046,96.053,154999998.0
2007-01-05 08:36:00,96.057,96.077,96.043,96.055,478000002.0
2007-01-05 08:37:00,96.07,96.07,96.045,96.068,294200001.0
2007-01-05 08:38:00,96.074,96.084,96.059,96.073,190500002.0
2007-01-05 08:39:00,96.069,96.087,96.051,96.069,303600000.0
2007-01-05 08:40:00,96.095,96.099,96.079,96.081,207400000.0
2007-01-05 08:41:00,96.097,96.098,96.077,96.098,219000000.0
2007-01-05 08:42:00,96.094,96.105,96.065,96.089,168900001.0
2007-01-05 08:43:00,96.11,96.135,96.098,96.121,228099997.0
2007-01-05 08:44:00,96.137,96.147,96.111,96.128,180100002.0
2007-01-05 08:45:00,96.139,96.145,96.116,96.131,256199999.0
2007-01-05 08:46:00,96.114,96.132,96.096,96.109,258700003.0
2007-01-05 08:47:00,96.094,96.132,96.094,96.13,176000001.0
2007-01-05 08:48:00,96.132,96.171,96.132,96.168,207599994.0
2007-01-05 08:49:00,96.146,96.168,96.126,96.143,122000000.0
2007-01-05 08:50:00,96.1,96.142,96.1,96.141,141400001.0
2007-01-05 08:51:00,96.129,96.162,96.103,96.131,209200001.0
2007-01-05 08:52:00,96.123,96.159,96.123,96.126,137299999.0
2007-01-05 08:53:00,96.147,96.147,96.106,96.106,255299999.0
2007-01-05 08:54:00,96.123,96.15,96.115,96.127,180999997.0
2007-01-05 08:55:00,96.119,96.155,96.119,96.137,132000001.0
2007-01-05 08:56:00,96.145,96.148,96.105,96.105,210900002.0
2007-01-05 08:57:00,96.14,96.173,96.131,96.158,415200001.0
2007-01-05 08:58:00,96.155,96.172,96.132,96.152,237400000.0
2007-01-05 08:59:00,96.159,96.16,96.124,96.139,264900000.0
2007-01-05 09:00:00,96.139,96.141,96.114,96.126,354899998.0
2007-01-05 09:01:00,96.132,96.156,96.118,96.137,357699996.0
2007-01-05 09:02:00,96.143,96.165,96.137,96.152,226400000.0
2007-01-05 09:03:00,96.128,96.143,96.112,96.135,271999997.0
2007-01-05 09:04:00,96.108,96.132,96.108,96.122,146900001.0
2007-01-05 09:05:00,96.103,96.128,96.076,96.091,215900000.0
2007-01-05 09:06:00,96.092,96.092,96.046,96.046,249500000.0
2007-01-05 09:07:00,96.08,96.08,96.048,96.048,231000000.0
2007-01-05 09:08:00,96.013,96.081,96.013,96.074,266800000.0
2007-01-05 09:09:00,96.078,96.084,96.057,96.067,227200003.0
2007-01-05 09:10:00,96.068,96.092,96.064,96.064,225999997.0
2007-01-05 09:11:00,96.077,96.087,96.065,96.068,151099997.0
2007-01-05 09:12:00,96.063,96.069,96.037,96.055,274900003.0
2007-01-05 09:13:00,96.03,96.059,96.028,96.059,170000000.0
2007-01-05 09:14:00,96.064,96.074,96.038,96.046,257300000.0
2007-01-05 09:15:00,96.081,96.09,96.049,96.049,291199998.0
2007-01-05 09:16:00,96.083,96.121,96.061,96.098,238299997.0
2007-01-05 09:17:00,96.093,96.125,96.087,96.118,179900001.0
2007-01-05 09:18:00,96.122,96.138,96.103,96.125,412099997.0
2007-01-05 09:19:00,96.13,96.158,96.121,96.138,253300001.0
2007-01-05 09:20:00,96.132,96.147,96.112,96.126,397299995.0
2007-01-05 09:21:00,96.132,96.148,96.121,96.124,284900000.0
2007-01-05 09:22:00,96.123,96.152,96.123,96.134,173700002.0
2007-01-05 09:23:00,96.121,96.149,96.118,96.149,191300000.0
2007-01-05 09:24:00,96.142,96.156,96.117,96.139,222700001.0
2007-01-05 09:25:00,96.122,96.14,96.092,96.132,272299998.0
2007-01-05 09:26:00,96.13,96.158,96.13,96.158,72200000.0
2007-01-05 09:27:00,96.186,96.208,96.172,96.191,324600002.0
2007-01-05 09:28:00,96.174,96.202,96.166,96.202,355500003.0
2007-01-05 09:29:00,96.198,96.214,96.196,96.201,309600002.0
2007-01-05 09:30:00,96.214,96.23,96.189,96.209,263199996.0
2007-01-05 09:31:00,96.219,96.25,96.212,96.212,314299997.0
2007-01-05 09:32:00,96.217,96.232,96.2,96.217,224000001.0
2007-01-05 09:33:00,96.22,96.256,96.215,96.248,283899997.0
2007-01-05 09:34:00,96.247,96.268,96.233,96.248,187499996.0
2007-01-05 09:35:00,96.247,96.279,96.237,96.25,238100003.0
2007-01-05 09:36:00,96.256,96.271,96.245,96.245,232699999.0
2007-01-05 09:37:00,96.256,96.275,96.238,96.265,220999999.0
2007-01-05 09:38:00,96.273,96.285,96.252,96.277,387799997.0
2007-01-05 09:39:00,96.281,96.3,96.269,96.29,355499996.0
2007-01-05 09:40:00,96.291,96.321,96.289,96.302,217499999.0
2007-01-05 09:41:00,96.319,96.319,96.289,96.299,164700000.0
2007-01-05 09:42:00,96.33,96.33,96.295,96.314,187299999.0
2007-01-05 09:43:00,96.31,96.31,96.276,96.289,221900001.0
2007-01-05 09:44:00,96.272,96.301,96.271,96.289,238699997.0
2007-01-05 09:45:00,96.294,96.317,96.285,96.285,279800003.0
2007-01-05 09:46:00,96.294,96.316,96.294,96.314,210799998.0
2007-01-05 09:47:00,96.295,96.321,96.291,96.315,316199999.0
2007-01-05 09:48:00,96.312,96.318,96.292,96.301,181199999.0
2007-01-05 09:49:00,96.301,96.322,96.295,96.295,189500000.0
2007-01-05 09:50:00,96.288,96.318,96.282,96.293,224799999.0
2007-01-05 09:51:00,96.297,96.318,96.291,96.293,326000000.0
2007-01-05 09:52:00,96.321,96.33,96.298,96.33,279999999.0
2007-01-05 09:53:00,96.322,96.338,96.313,96.336,270100002.0
2007-01-05 09:54:00,96.359,96.367,96.334,96.339,335100001.0
2007-01-05 09:55:00,96.362,96.377,96.342,96.358,156199998.0
2007-01-05 09:56:00,96.369,96.392,96.365,96.385,215200002.0
2007-01-05 09:57:00,96.391,96.405,96.373,96.373,294299999.0
2007-01-05 09:58:00,96.382,96.408,96.356,96.408,204200000.0
2007-01-05 09:59:00,96.406,96.411,96.369,96.38,212999995.0
2007-01-05 10:00:00,96.366,96.387,96.357,96.375,224100001.0
2007-01-05 10:01:00,96.373,96.387,96.346,96.346,287899998.0
2007-01-05 10:02:00,96.36,96.384,96.36,96.38,231499999.0
2007-01-05 10:03:00,96.362,96.386,96.362,96.383,213100000.0
2007-01-05 10:04:00,96.379,96.382,96.355,96.364,186399996.0
2007-01-05 10:05:00,96.362,96.377,96.339,96.357,177399999.0
2007-01-05 10:06:00,96.352,96.37,96.337,96.337,377100001.0
2007-01-05 10:07:00,96.337,96.356,96.328,96.343,174199999.0
2007-01-05 10:08:00,96.334,96.373,96.329,96.373,90999998.0
2007-01-05 10:09:00,96.364,96.382,96.362,96.382,179899996.0
2007-01-05 10:10:00,96.35,96.37,96.335,96.344,330600000.0
2007-01-05 10:11:00,96.343,96.372,96.327,96.357,288000003.0
2007-01-05 10:12:00,96.369,96.369,96.341,96.341,230999999.0
2007-01-05 10:13:00,96.351,96.371,96.351,96.37,157300000.0
2007-01-05 10:14:00,96.343,96.367,96.335,96.352,325999999.0
2007-01-05 10:15:00,96.373,96.373,96.331,96.331,280600000.0
2007-01-05 10:16:00,96.336,96.352,96.309,96.323,200200002.0
2007-01-05 10:17:00,96.344,96.344,96.295,96.314,163499997.0
2007-01-05 10:18:00,96.318,96.318,96.265,96.265,110999999.0
2007-01-05 10:19:00,96.25,96.283,96.25,96.276,238099998.0
2007-01-05 10:20:00,96.258,96.276,96.247,96.272,288799999.0
2007-01-05 10:21:00,96.262,96.264,96.223,96.225,189599999.0
2007-01-05 10:22:00,96.194,96.211,96.154,96.167,377700001.0
2007-01-05 10:23:00,96.177,96.179,96.157,96.159,103099999.0
2007-01-05 10:24:00,96.149,96.171,96.118,96.137,127400000.0
2007-01-05 10:25:00,96.104,96.127,96.09,96.124,247399997.0
2007-01-05 10:26:00,96.134,96.138,96.111,96.112,292800006.0
2007-01-05 10:27:00,96.146,96.146,96.117,96.135,234499997.0
2007-01-05 10:28:00,96.133,96.147,96.114,96.129,129900000.0
2007-01-05 10:29:00,96.156,96.162,96.118,96.118,230700001.0
2007-01-05 10:30:00,96.112,96.112,96.055,96.055,114999998.0
2007-01-05 10:31:00,96.055,96.085,96.02,96.085,41900000.0
2007-01-05 10:32:00,96.086,96.096,96.064,96.069,201899999.0
2007-01-05 10:33:00,96.089,96.103,96.053,96.062,219700000.0
2007-01-05 10:34:00,96.076,96.083,96.053,96.067,224099998.0
2007-01-05 10:35:00,96.086,96.093,96.057,96.057,167499998.0
2007-01-05 10:36:00,96.06,96.084,96.051,96.057,443200000.0
2007-01-05 10:37:00,96.041,96.088,96.041,96.063,288900001.0
2007-01-05 10:38:00,96.05,96.056,95.995,95.995,289099998.0
2007-01-05 10:39:00,96.008,96.035,96.008,96.023,105999998.0
2007-01-05 10:40:00,96.002,96.037,96.002,96.03,195099999.0
2007-01-05 10:41:00,96.012,96.027,95.997,96.024,157499998.0
2007-01-05 10:42:00,96.022,96.039,96.015,96.029,233499999.0
2007-01-05 10:43:00,96.035,96.051,96.015,96.022,213500001.0
2007-01-05 10:44:00,96.051,96.072,96.019,96.019,379599997.0
2007-01-05 10:45:00,96.053,96.069,96.035,96.055,222599998.0
2007-01-05 10:46:00,96.068,96.074,96.047,96.07,285300000.0
2007-01-05 10:47:00,96.083,96.083,96.047,96.06,176300002.0
2007-01-05 10:48:00,96.061,96.061,96.034,96.034,139400001.0
2007-01-05 10:49:00,96.047,96.058,96.023,96.027,126500000.0
2007-01-05 10:50:00,96.041,96.041,96.012,96.012,74399999.0
2007-01-05 10:51:00,96.017,96.023,95.99,95.993,115499999.0
2007-01-05 10:52:00,95.998,96.039,95.989,96.03,306700004.0
2007-01-05 10:53:00,96.023,96.03,96.002,96.002,304100001.0
2007-01-05 10:54:00,96.022,96.059,96.01,96.04,123699998.0
2007-01-05 10:55:00,96.059,96.07,96.037,96.043,245399999.0
2007-01-05 10:56:00,96.05,96.071,96.038,96.058,151599999.0
2007-01-05 10:57:00,96.065,96.075,96.041,96.041,321799997.0
2007-01-05 10:58:00,96.024,96.048,96.017,96.042,298499994.0
2007-01-05 10:59:00,96.022,96.047,96.01,96.022,123299999.0
2007-01-05 11:00:00,96.028,96.036,95.989,95.989,201800005.0
2007-01-05 11:01:00,96.019,96.019,95.982,95.99,137299997.0
2007-01-05 11:02:00,95.997,96.006,95.984,95.987,283500000.0
2007-01-05 11:03:00,95.993,95.993,95.949,95.949,143999999.0
2007-01-05 11:04:00,95.95,95.966,95.936,95.965,118099999.0
2007-01-05 11:05:00,95.942,96.004,95.942,95.985,380400003.0
2007-01-05 11:06:00,96.002,96.025,95.973,95.998,134699998.0
2007-01-05 11:07:00,96.004,96.008,95.978,96.005,282899997.0
2007-01-05 11:08:00,95.995,96.012,95.979,95.979,243000002.0
2007-01-05 11:09:00,96.004,96.016,95.992,95.992,324800001.0
2007-01-05 11:10:00,96.002,96.022,95.993,95.998,136899998.0
2007-01-05 11:11:00,95.991,96.04,95.991,96.04,311499995.0
2007-01-05 11:12:00,96.034,96.045,96.004,96.03,214400000.0
2007-01-05 11:13:00,96.01,96.035,96.009,96.035,208199998.0
2007-01-05 11:14:00,96.037,96.037,96.008,96.009,322499999.0
2007-01-05 11:15:00,96.015,96.042,96.014,96.032,378299996.0
2007-01-05 11:16:00,96.022,96.035,95.991,96.0,157000000.0
2007-01-05 11:17:00,95.986,96.006,95.981,95.984,260499994.0
2007-01-05 11:18:00,95.994,96.047,95.994,96.035,274499996.0
2007-01-05 11:19:00,96.011,96.038,96.011,96.038,130400000.0
2007-01-05 11:20:00,96.033,96.065,96.023,96.05,283499999.0
2007-01-05 11:21:00,96.056,96.098,96.043,96.074,230799998.0
2007-01-05 11:22:00,96.096,96.113,96.069,96.097,212099997.0
2007-01-05 11:23:00,96.101,96.101,96.073,96.076,173399999.0
2007-01-05 11:24:00,96.111,96.111,96.065,96.065,184699999.0
2007-01-05 11:25:00,96.083,96.11,96.083,96.105,219500000.0
2007-01-05 11:26:00,96.088,96.103,96.068,96.09,311499999.0
2007-01-05 11:27:00,96.087,96.096,96.06,96.073,276199997.0
2007-01-05 11:28:00,96.089,96.125,96.084,96.113,317000000.0
2007-01-05 11:29:00,96.112,96.119,96.087,96.1,327199997.0
2007-01-05 11:30:00,96.103,96.142,96.1,96.142,308399998.0
2007-01-05 11:31:00,96.137,96.159,96.125,96.154,234400001.0
2007-01-05 11:32:00,96.143,96.166,96.136,96.154,240699997.0
2007-01-05 11:33:00,96.145,96.159,96.122,96.122,170500000.0
2007-01-05 11:34:00,96.136,96.18,96.136,96.176,235099998.0
2007-01-05 11:35:00,96.162,96.186,96.157,96.169,248399999.0
2007-01-05 11:36:00,96.151,96.168,96.136,96.153,147300001.0
2007-01-05 11:37:00,96.156,96.157,96.12,96.121,307300000.0
2007-01-05 11:38:00,96.128,96.151,96.11,96.129,268699996.0
2007-01-05 11:39:00,96.149,96.202,96.149,96.202,201900000.0
2007-01-05 11:40:00,96.195,96.22,96.18,96.22,378799997.0
2007-01-05 11:41:00,96.221,96.228,96.19,96.19,321400004.0
2007-01-05 11:42:00,96.198,96.203,96.182,96.187,147300000.0
2007-01-05 11:43:00,96.189,96.189,96.166,96.166,158299998.0
2007-01-05 11:44:00,96.179,96.205,96.165,96.192,243200002.0
2007-01-05 11:45:00,96.185,96.218,96.185,96.207,255899999.0
2007-01-05 11:46:00,96.194,96.213,96.183,96.19,250399999.0
2007-01-05 11:47:00,96.185,96.219,96.185,96.207,341799998.0
2007-01-05 11:48:00,96.173,96.193,96.157,96.157,192100002.0
2007-01-05 11:49:00,96.17,96.186,96.142,96.142,403599994.0
2007-01-05 11:50:00,96.13,96.164,96.13,96.162,210600003.0
2007-01-05 11:51:00,96.15,96.165,96.138,96.146,233700001.0
2007-01-05 11:52:00,96.165,96.176,96.144,96.148,243699998.0
2007-01-05 11:53:00,96.157,96.185,96.156,96.172,353800004.0
2007-01-05 11:54:00,96.165,96.187,96.143,96.157,211000001.0
2007-01-05 11:55:00,96.16,96.172,96.138,96.172,174900002.0
2007-01-05 11:56:00,96.137,96.17,96.133,96.163,256899999.0
2007-01-05 11:57:00,96.148,96.178,96.139,96.157,253000000.0
2007-01-05 11:58:00,96.159,96.205,96.159,96.188,274299997.0
2007-01-05 11:59:00,96.17,96.199,96.166,96.184,327899998.0
2007-01-05 12:00:00,96.164,96.198,96.151,96.187,350699999.0
2007-01-05 12:01:00,96.201,96.205,96.172,96.185,238400001.0
2007-01-05 12:02:00,96.203,96.206,96.162,96.191,216399995.0
2007-01-05 12:03:00,96.185,96.208,96.177,96.208,269500000.0
2007-01-05 12:04:00,96.184,96.21,96.183,96.21,199100001.0
2007-01-05 12:05:00,96.205,96.208,96.178,96.178,253300001.0
2007-01-05 12:06:00,96.19,96.19,96.157,96.175,335200000.0
2007-01-05 12:07:00,96.182,96.19,96.154,96.169,325199999.0
2007-01-05 12:08:00,96.207,96.256,96.198,96.237,250399999.0
2007-01-05 12:09:00,96.253,96.253,96.23,96.23,251699996.0
2007-01-05 12:10:00,96.225,96.246,96.222,96.238,268600000.0
2007-01-05 12:11:00,96.232,96.24,96.212,96.224,288800002.0
2007-01-05 12:12:00,96.227,96.232,96.203,96.203,250899999.0
2007-01-05 12:13:00,96.237,96.237,96.202,96.202,153499999.0
2007-01-05 12:14:00,96.223,96.226,96.198,96.212,218899999.0
2007-01-05 12:15:00,96.217,96.233,96.189,96.222,200300002.0
2007-01-05 12:16:00,96.209,96.242,96.209,96.219,181399996.0
2007-01-05 12:17:00,96.208,96.244,96.208,96.236,211399999.0
2007-01-05 12:18:00,96.219,96.238,96.203,96.227,166000002.0
2007-01-05 12:19:00,96.236,96.247,96.225,96.239,205799998.0
2007-01-05 12:20:00,96.236,96.253,96.223,96.24,302700000.0
2007-01-05 12:21:00,96.245,96.253,96.224,96.23,257299997.0
2007-01-05 12:22:00,96.207,96.229,96.207,96.224,74700000.0
2007-01-05 12:23:00,96.208,96.227,96.197,96.204,135999998.0
2007-01-05 12:24:00,96.207,96.239,96.201,96.21,161900000.0
2007-01-05 12:25:00,96.183,96.213,96.183,96.191,299100002.0
2007-01-05 12:26:00,96.195,96.22,96.193,96.22,146899997.0
2007-01-05 12:27:00,96.19,96.208,96.182,96.197,215099997.0
2007-01-05 12:28:00,96.192,96.21,96.183,96.205,263600001.0
2007-01-05 12:29:00,96.202,96.207,96.18,96.194,299699997.0
2007-01-05 12:30:00,96.17,96.196,96.17,96.192,205900003.0
2007-01-05 12:31:00,96.2,96.208,96.172,96.172,143199998.0
2007-01-05 12:32:00,96.178,96.209,96.178,96.209,130200002.0
2007-01-05 12:33:00,96.189,96.214,96.189,96.19,149499998.0
2007-01-05 12:34:00,96.211,96.222,96.193,96.195,429500001.0
2007-01-05 12:35:00,96.19,96.195,96.171,96.182,252700004.0
2007-01-05 12:36:00,96.199,96.201,96.174,96.18,338499995.0
2007-01-05 12:37:00,96.178,96.206,96.167,96.203,203600000.0
2007-01-05 12:38:00,96.204,96.207,96.186,96.196,154200000.0
2007-01-05 12:39:00,96.204,96.235,96.204,96.228,177600003.0
2007-01-05 12:40:00,96.22,96.234,96.211,96.217,130099996.0
2007-01-05 12:41:00,96.216,96.225,96.201,96.217,295899993.0
2007-01-05 12:42:00,96.212,96.222,96.186,96.207,214600001.0
2007-01-05 12:43:00,96.213,96.228,96.204,96.225,353500004.0
2007-01-05 12:44:00,96.23,96.23,96.196,96.218,191299998.0
2007-01-05 12:45:00,96.215,96.215,96.193,96.194,304899997.0
2007-01-05 12:46:00,96.18,96.206,96.171,96.199,330100003.0
2007-01-05 12:47:00,96.196,96.204,96.174,96.176,340600001.0
2007-01-05 12:48:00,96.162,96.185,96.153,96.167,289899998.0
2007-01-05 12:49:00,96.168,96.178,96.162,96.177,26900000.0
2007-01-05 12:50:00,96.189,96.189,96.163,96.173,205900001.0
2007-01-05 12:51:00,96.152,96.183,96.147,96.183,192100002.0
2007-01-05 12:52:00,96.185,96.202,96.169,96.18,280499994.0
2007-01-05 12:53:00,96.177,96.2,96.138,96.17,141800002.0
2007-01-05 12:54:00,96.192,96.192,96.165,96.173,187700001.0
2007-01-05 12:55:00,96.174,96.199,96.169,96.18,157100001.0
2007-01-05 12:56:00,96.202,96.228,96.176,96.208,229000000.0
2007-01-05 12:57:00,96.226,96.226,96.198,96.203,277099999.0
2007-01-05 12:58:00,96.22,96.229,96.2,96.2,252600002.0
2007-01-05 12:59:00,96.21,96.22,96.175,96.175,264199998.0
2007-01-05 13:00:00,96.207,96.217,96.189,96.191,360100003.0
2007-01-05 13:01:00,96.22,96.22,96.187,96.187,171800000.0
2007-01-05 13:02:00,96.208,96.214,96.188,96.192,340699998.0
2007-01-05 13:03:00,96.196,96.218,96.19,96.199,301099997.0
2007-01-05 13:04:00,96.18,96.195,96.17,96.176,323100005.0
2007-01-05 13:05:00,96.172,96.19,96.163,96.18,230499999.0
2007-01-05 13:06:00,96.175,96.192,96.157,96.192,224300002.0
2007-01-05 13:07:00,96.161,96.185,96.142,96.161,347700003.0
2007-01-05 13:08:00,96.168,96.185,96.154,96.17,181200003.0
2007-01-05 13:09:00,96.172,96.197,96.162,96.17,278000001.0
2007-01-05 13:10:00,96.182,96.202,96.176,96.197,202499998.0
2007-01-05 13:11:00,96.192,96.202,96.17,96.173,299499999.0
2007-01-05 13:12:00,96.174,96.193,96.172,96.193,359400003.0
2007-01-05 13:13:00,96.188,96.191,96.169,96.169,254599998.0
2007-01-05 13:14:00,96.182,96.195,96.169,96.169,294200002.0
2007-01-05 13:15:00,96.169,96.194,96.142,96.162,296000000.0
2007-01-05 13:16:00,96.161,96.182,96.16,96.164,77599999.0
2007-01-05 13:17:00,96.155,96.179,96.118,96.151,258900001.0
2007-01-05 13:18:00,96.171,96.175,96.147,96.157,330500009.0
2007-01-05 13:19:00,96.169,96.179,96.139,96.139,249000000.0
2007-01-05 13:20:00,96.148,96.157,96.133,96.15,265399999.0
2007-01-05 13:21:00,96.123,96.142,96.106,96.118,177099999.0
2007-01-05 13:22:00,96.112,96.148,96.112,96.127,260199997.0
2007-01-05 13:23:00,96.113,96.145,96.113,96.145,196699998.0
2007-01-05 13:24:00,96.133,96.151,96.13,96.134,214399998.0
2007-01-05 13:25:00,96.138,96.161,96.124,96.151,204600003.0
2007-01-05 13:26:00,96.155,96.163,96.129,96.145,171999999.0
2007-01-05 13:27:00,96.144,96.15,96.113,96.113,248299994.0
2007-01-05 13:28:00,96.128,96.16,96.122,96.136,192400000.0
2007-01-05 13:29:00,96.147,96.156,96.13,96.13,253900003.0
2007-01-05 13:30:00,96.139,96.154,96.114,96.136,236099995.0
2007-01-05 13:31:00,96.129,96.145,96.119,96.134,205300002.0
2007-01-05 13:32:00,96.124,96.166,96.124,96.166,172300001.0
2007-01-05 13:33:00,96.168,96.176,96.151,96.162,104199998.0
2007-01-05 13:34:00,96.153,96.181,96.152,96.152,195699999.0
2007-01-05 13:35:00,96.144,96.167,96.143,96.164,321000007.0
2007-01-05 13:36:00,96.158,96.177,96.151,96.153,137100000.0
2007-01-05 13:37:00,96.152,96.174,96.149,96.17,204899997.0
2007-01-05 13:38:00,96.165,96.167,96.132,96.132,290300001.0
2007-01-05 13:39:00,96.145,96.166,96.132,96.166,151300001.0
2007-01-05 13:40:00,96.149,96.165,96.12,96.13,211800004.0
2007-01-05 13:41:00,96.117,96.136,96.1,96.113,214799997.0
2007-01-05 13:42:00,96.126,96.126,96.096,96.104,207400000.0
2007-01-05 13:43:00,96.126,96.13,96.104,96.104,195699998.0
2007-01-05 13:44:00,96.115,96.131,96.113,96.128,123299998.0
2007-01-05 13:45:00,96.111,96.129,96.1,96.119,235499999.0
2007-01-05 13:46:00,96.104,96.135,96.104,96.131,283599998.0
2007-01-05 13:47:00,96.136,96.151,96.097,96.12,289799996.0
2007-01-05 13:48:00,96.114,96.117,96.086,96.086,105900001.0
2007-01-05 13:49:00,96.101,96.123,96.101,96.121,155999999.0
2007-01-05 13:50:00,96.121,96.125,96.099,96.107,256599995.0
2007-01-05 13:51:00,96.114,96.123,96.089,96.11,341500003.0
2007-01-05 13:52:00,96.08,96.113,96.08,96.1,199800001.0
2007-01-05 13:53:00,96.085,96.113,96.085,96.11,288699997.0
2007-01-05 13:54:00,96.098,96.125,96.088,96.125,206099999.0
2007-01-05 13:55:00,96.132,96.134,96.121,96.121,137200004.0
2007-01-05 13:56:00,96.124,96.136,96.106,96.113,159600000.0
2007-01-05 13:57:00,96.109,96.135,96.088,96.135,224000001.0
2007-01-05 13:58:00,96.135,96.158,96.117,96.12,233400000.0
2007-01-05 13:59:00,96.155,96.157,96.129,96.129,187999998.0
2007-01-05 14:00:00,96.134,96.166,96.13,96.166,153999999.0
2007-01-05 14:01:00,96.153,96.167,96.133,96.16,282999996.0
2007-01-05 14:02:00,96.152,96.155,96.119,96.14,204000003.0
2007-01-05 14:03:00,96.139,96.166,96.139,96.162,191899998.0
2007-01-05 14:04:00,96.165,96.19,96.159,96.178,285299994.0
2007-01-05 14:05:00,96.18,96.194,96.164,96.164,204099995.0
2007-01-05 14:06:00,96.179,96.183,96.161,96.168,167199998.0
2007-01-05 14:07:00,96.155,96.178,96.15,96.178,211799999.0
2007-01-05 14:08:00,96.193,96.204,96.179,96.201,120999999.0
2007-01-05 14:09:00,96.188,96.188,96.163,96.169,119999997.0
2007-01-05 14:10:00,96.195,96.195,96.157,96.178,266199995.0
2007-01-05 14:11:00,96.158,96.181,96.138,96.154,183600003.0
2007-01-05 14:12:00,96.163,96.163,96.133,96.133,114199999.0
2007-01-05 14:13:00,96.139,96.152,96.116,96.135,237899999.0
2007-01-05 14:14:00,96.129,96.129,96.105,96.114,157599999.0
2007-01-05 14:15:00,96.121,96.148,96.105,96.134,249700003.0
2007-01-05 14:16:00,96.141,96.152,96.126,96.131,273399998.0
2007-01-05 14:17:00,96.137,96.173,96.137,96.173,151400002.0
2007-01-05 14:18:00,96.173,96.186,96.146,96.158,261300001.0
2007-01-05 14:19:00,96.15,96.164,96.139,96.154,151000000.0
2007-01-05 14:20:00,96.146,96.154,96.13,96.138,202700000.0
2007-01-05 14:21:00,96.161,96.161,96.126,96.145,279500000.0
2007-01-05 14:22:00,96.134,96.162,96.12,96.144,290200001.0
2007-01-05 14:23:00,96.154,96.159,96.122,96.125,260400001.0
2007-01-05 14:24:00,96.141,96.16,96.126,96.15,256299999.0
2007-01-05 14:25:00,96.15,96.15,96.121,96.135,144999998.0
2007-01-05 14:26:00,96.124,96.142,96.112,96.123,245499999.0
2007-01-05 14:27:00,96.105,96.151,96.105,96.139,311400004.0
2007-01-05 14:28:00,96.147,96.161,96.133,96.152,276699998.0
2007-01-05 14:29:00,96.154,96.167,96.137,96.164,247400002.0
2007-01-05 14:30:00,96.146,96.171,96.128,96.146,232599995.0
2007-01-05 14:31:00,96.125,96.154,96.084,96.139,268599999.0
2007-01-05 14:32:00,96.162,96.18,96.147,96.152,199300000.0
2007-01-05 14:33:00,96.141,96.159,96.138,96.159,149200000.0
2007-01-05 14:34:00,96.158,96.172,96.133,96.138,240300002.0
2007-01-05 14:35:00,96.173,96.19,96.165,96.17,283099998.0
2007-01-05 14:36:00,96.153,96.188,96.153,96.182,167799998.0
2007-01-05 14:37:00,96.171,96.19,96.161,96.19,212199999.0
2007-01-05 14:38:00,96.161,96.184,96.155,96.164,182099998.0
2007-01-05 14:39:00,96.171,96.171,96.137,96.145,214999998.0
2007-01-05 14:40:00,96.163,96.169,96.143,96.148,322599996.0
2007-01-05 14:41:00,96.114,96.133,96.098,96.119,143899996.0
2007-01-05 14:42:00,96.098,96.109,96.084,96.104,251799999.0
2007-01-05 14:43:00,96.085,96.101,96.063,96.096,236999997.0
2007-01-05 14:44:00,96.057,96.079,96.05,96.07,202800000.0
2007-01-05 14:45:00,96.029,96.05,96.006,96.035,329600004.0
2007-01-05 14:46:00,95.997,96.033,95.997,96.033,140600000.0
2007-01-05 14:47:00,96.014,96.033,96.0,96.028,170600001.0
2007-01-05 14:48:00,96.037,96.038,96.015,96.036,170399999.0
2007-01-05 14:49:00,96.031,96.045,96.013,96.013,190700003.0
2007-01-05 14:50:00,96.017,96.037,95.999,96.011,236500001.0
2007-01-05 14:51:00,96.003,96.014,95.979,96.01,261900000.0
2007-01-05 14:52:00,96.021,96.042,96.008,96.038,261899997.0
2007-01-05 14:53:00,96.036,96.044,96.012,96.012,157000000.0
2007-01-05 14:54:00,96.025,96.033,95.994,96.018,374600001.0
2007-01-05 14:55:00,96.016,96.04,96.011,96.025,222199999.0
2007-01-05 14:56:00,96.032,96.034,96.01,96.01,159999999.0
2007-01-05 14:57:00,96.021,96.044,96.007,96.024,288600002.0
2007-01-05 14:58:00,96.017,96.041,96.017,96.036,142800001.0
2007-01-05 14:59:00,95.999,96.031,95.982,96.012,122800000.0
2007-01-05 15:00:00,96.027,96.027,96.001,96.001,124499998.0
2007-01-05 15:01:00,96.025,96.032,96.01,96.021,197400001.0
2007-01-05 15:02:00,96.027,96.036,96.014,96.022,272200001.0
2007-01-05 15:03:00,96.024,96.041,96.014,96.035,147900000.0
2007-01-05 15:04:00,96.019,96.043,96.016,96.039,205700000.0
2007-01-05 15:05:00,96.045,96.056,96.02,96.056,217300003.0
2007-01-05 15:06:00,96.037,96.056,96.033,96.054,285399995.0
2007-01-05 15:07:00,96.048,96.048,96.03,96.03,95400001.0
2007-01-05 15:08:00,96.036,96.041,96.003,96.021,282499998.0
2007-01-05 15:09:00,96.028,96.053,96.028,96.05,204699999.0
2007-01-05 15:10:00,96.031,96.043,96.024,96.041,209900002.0
2007-01-05 15:11:00,96.038,96.046,96.009,96.019,216100003.0
2007-01-05 15:12:00,96.023,96.024,95.994,96.008,340299998.0
2007-01-05 15:13:00,95.993,96.011,95.982,96.0,262300000.0
2007-01-05 15:14:00,95.996,96.001,95.975,95.978,189199998.0
2007-01-05 15:15:00,95.98,96.015,95.97,96.015,283200001.0
2007-01-05 15:16:00,96.013,96.021,95.989,95.998,276400001.0
2007-01-05 15:17:00,96.012,96.016,95.978,96.001,338999997.0
2007-01-05 15:18:00,95.995,95.995,95.967,95.967,111399999.0
2007-01-05 15:19:00,95.955,95.992,95.943,95.97,269299998.0
2007-01-05 15:20:00,95.968,95.994,95.962,95.983,253599999.0
2007-01-05 15:21:00,95.986,96.003,95.972,95.99,135900002.0
2007-01-05 15:22:00,95.992,95.999,95.947,95.968,199699999.0
2007-01-05 15:23:00,96.005,96.033,95.997,96.009,307600005.0
2007-01-05 15:24:00,96.023,96.025,96.001,96.001,263400002.0
2007-01-05 15:25:00,96.019,96.02,95.99,95.99,152900000.0
2007-01-05 15:26:00,96.008,96.008,95.976,95.99,177399998.0
2007-01-05 15:27:00,96.02,96.033,95.987,96.017,327900000.0
2007-01-05 15:28:00,96.04,96.04,95.971,95.971,292800001.0
2007-01-05 15:29:00,95.942,95.97,95.924,95.939,134499997.0
2007-01-05 15:30:00,95.939,95.954,95.903,95.914,190800000.0
2007-01-05 15:31:00,95.653,95.825,95.653,95.825,319399993.0
2007-01-05 15:32:00,95.848,95.893,95.812,95.856,313199995.0
2007-01-05 15:33:00,95.875,95.892,95.833,95.842,76900000.0
2007-01-05 15:34:00,95.854,95.879,95.836,95.856,219699999.0
2007-01-05 15:35:00,95.85,95.911,95.845,95.884,278999999.0
2007-01-05 15:36:00,95.875,95.94,95.875,95.926,177999996.0
2007-01-05 15:37:00,95.9,95.926,95.889,95.904,314899999.0
2007-01-05 15:38:00,95.892,95.892,95.856,95.87,264200003.0
2007-01-05 15:39:00,95.84,95.878,95.835,95.852,316499994.0
2007-01-05 15:40:00,95.855,95.89,95.846,95.888,200999997.0
2007-01-05 15:41:00,95.883,95.883,95.846,95.846,147400000.0
2007-01-05 15:42:00,95.839,95.87,95.832,95.87,200599996.0
2007-01-05 15:43:00,95.849,95.865,95.839,95.843,161400000.0
2007-01-05 15:44:00,95.812,95.89,95.803,95.89,177700002.0
2007-01-05 15:45:00,95.905,95.919,95.889,95.9,130599999.0
2007-01-05 15:46:00,95.919,95.929,95.896,95.915,314600004.0
2007-01-05 15:47:00,95.896,95.928,95.891,95.905,294199999.0
2007-01-05 15:48:00,95.883,95.895,95.87,95.872,204400000.0
2007-01-05 15:49:00,95.863,95.896,95.863,95.88,223899999.0
2007-01-05 15:50:00,95.863,95.891,95.855,95.891,150300001.0
2007-01-05 15:51:00,95.896,95.922,95.895,95.915,291499994.0
2007-01-05 15:52:00,95.903,95.914,95.866,95.895,231800001.0
2007-01-05 15:53:00,95.877,95.897,95.861,95.877,201899997.0
2007-01-05 15:54:00,95.893,95.9,95.842,95.842,284999997.0
2007-01-05 15:55:00,95.881,95.899,95.86,95.882,98100000.0
2007-01-05 15:56:00,95.906,95.912,95.874,95.874,225999996.0
2007-01-05 15:57:00,95.855,95.888,95.845,95.87,378599997.0
2007-01-05 15:58:00,95.883,95.883,95.856,95.867,194300001.0
2007-01-05 15:59:00,95.878,95.901,95.859,95.886,135000000.0
2007-01-05 16:00:00,95.888,95.893,95.866,95.874,226500000.0
2007-01-05 16:01:00,95.892,95.911,95.877,95.886,203700001.0
2007-01-05 16:02:00,95.879,95.907,95.871,95.891,186799999.0
2007-01-05 16:03:00,95.871,95.897,95.871,95.897,91400002.0
2007-01-05 16:04:00,95.903,95.903,95.856,95.884,458500003.0
2007-01-05 16:05:00,95.909,95.938,95.901,95.909,318399996.0
2007-01-05 16:06:00,95.91,95.925,95.894,95.917,127899999.0
2007-01-05 16:07:00,95.902,95.907,95.867,95.885,138299998.0
2007-01-05 16:08:00,95.925,95.964,95.922,95.945,141500001.0
2007-01-05 16:09:00,95.942,95.966,95.942,95.966,204099996.0
2007-01-05 16:10:00,95.961,95.988,95.949,95.968,471900000.0
2007-01-05 16:11:00,95.99,96.003,95.966,96.002,256100005.0
2007-01-05 16:12:00,95.998,95.998,95.961,95.965,179500000.0
2007-01-05 16:13:00,95.987,95.987,95.94,95.979,316900002.0
2007-01-05 16:14:00,95.962,95.983,95.951,95.976,130599998.0
2007-01-05 16:15:00,95.973,95.987,95.947,95.986,178299994.0
2007-01-05 16:16:00,95.978,96.007,95.969,96.007,193600004.0
2007-01-05 16:17:00,96.02,96.029,95.975,95.975,306600003.0
2007-01-05 16:18:00,96.023,96.03,96.001,96.012,137199998.0
2007-01-05 16:19:00,96.054,96.072,96.029,96.042,231600002.0
2007-01-05 16:20:00,96.054,96.068,96.037,96.04,247299999.0
2007-01-05 16:21:00,96.034,96.047,96.026,96.04,252399998.0
2007-01-05 16:22:00,96.033,96.062,96.022,96.043,196700001.0
2007-01-05 16:23:00,96.049,96.086,96.046,96.07,307200000.0
2007-01-05 16:24:00,96.068,96.088,96.057,96.088,198599998.0
2007-01-05 16:25:00,96.102,96.104,96.066,96.075,212299996.0
2007-01-05 16:26:00,96.073,96.077,96.048,96.064,158300002.0
2007-01-05 16:27:00,96.08,96.082,96.053,96.059,322100001.0
2007-01-05 16:28:00,96.07,96.07,96.047,96.053,179200006.0
2007-01-05 16:29:00,96.063,96.079,96.043,96.045,241400002.0
2007-01-05 16:30:00,96.06,96.06,96.035,96.041,178400001.0
2007-01-05 16:31:00,96.066,96.088,96.054,96.075,213699998.0
2007-01-05 16:32:00,96.074,96.092,96.057,96.077,222000001.0
2007-01-05 16:33:00,96.081,96.081,96.057,96.057,197499999.0
2007-01-05 16:34:00,96.071,96.094,96.054,96.069,166400000.0
2007-01-05 16:35:00,96.109,96.122,96.096,96.102,324799994.0
2007-01-05 16:36:00,96.123,96.151,96.121,96.135,235800000.0
2007-01-05 16:37:00,96.11,96.136,96.104,96.113,273099999.0
2007-01-05 16:38:00,96.101,96.111,96.074,96.09,273899999.0
2007-01-05 16:39:00,96.117,96.118,96.093,96.094,145900001.0
2007-01-05 16:40:00,96.073,96.092,96.055,96.064,276500000.0
2007-01-05 16:41:00,96.064,96.083,96.061,96.083,204000001.0
2007-01-05 16:42:00,96.087,96.097,96.067,96.076,248399995.0
2007-01-05 16:43:00,96.078,96.083,96.057,96.064,350100001.0
2007-01-05 16:44:00,96.086,96.098,96.062,96.078,204400000.0
2007-01-05 16:45:00,96.097,96.12,96.087,96.11,296800002.0
2007-01-05 16:46:00,96.111,96.114,96.073,96.078,347599994.0
2007-01-05 16:47:00,96.084,96.1,96.066,96.066,174299997.0
2007-01-05 16:48:00,96.079,96.102,96.058,96.078,308199999.0
2007-01-05 16:49:00,96.079,96.114,96.079,96.112,269699996.0
2007-01-05 16:50:00,96.094,96.113,96.088,96.102,278900004.0
2007-01-05 16:51:00,96.095,96.109,96.075,96.09,330199996.0
2007-01-05 16:52:00,96.079,96.103,96.063,96.096,264300003.0
2007-01-05 16:53:00,96.106,96.128,96.099,96.102,228699999.0
2007-01-05 16:54:00,96.096,96.122,96.096,96.108,190700002.0
2007-01-05 16:55:00,96.098,96.107,96.067,96.067,277700001.0
2007-01-05 16:56:00,96.063,96.078,96.04,96.059,204800002.0
2007-01-05 16:57:00,96.036,96.051,96.022,96.047,227900001.0
2007-01-05 16:58:00,96.035,96.035,96.003,96.009,106400001.0
2007-01-05 16:59:00,96.003,96.006,95.98,95.98,214199999.0
2007-01-05 17:00:00,95.949,95.974,95.946,95.974,156400001.0
2007-01-05 17:01:00,95.974,96.009,95.962,96.009,173400000.0
2007-01-05 17:02:00,96.008,96.014,95.989,95.999,105199999.0
2007-01-05 17:03:00,95.985,96.001,95.964,95.978,231699999.0
2007-01-05 17:04:00,95.986,95.986,95.965,95.967,124900000.0
2007-01-05 17:05:00,95.999,95.999,95.946,95.958,199399998.0
2007-01-05 17:06:00,95.965,95.965,95.936,95.937,237599996.0
2007-01-05 17:07:00,95.955,95.962,95.933,95.939,427099992.0
2007-01-05 17:08:00,95.962,95.962,95.933,95.945,229300002.0
2007-01-05 17:09:00,95.927,95.973,95.927,95.973,240700001.0
2007-01-05 17:10:00,95.956,95.956,95.926,95.931,125899997.0
2007-01-05 17:11:00,95.94,95.962,95.926,95.936,186699998.0
2007-01-05 17:12:00,95.955,95.976,95.954,95.954,158099998.0
2007-01-05 17:13:00,95.949,95.962,95.926,95.96,222399997.0
2007-01-05 17:14:00,95.951,95.997,95.947,95.997,358800003.0
2007-01-05 17:15:00,95.985,96.007,95.97,95.984,122899998.0
2007-01-05 17:16:00,95.961,95.995,95.958,95.995,273700000.0
2007-01-05 17:17:00,95.979,96.023,95.968,96.023,233699998.0
2007-01-05 17:18:00,96.005,96.005,95.983,95.988,170499999.0
2007-01-05 17:19:00,95.985,96.009,95.978,95.993,296900000.0
2007-01-05 17:20:00,95.975,95.998,95.967,95.982,245299997.0
2007-01-05 17:21:00,95.987,95.987,95.965,95.965,159399997.0
2007-01-05 17:22:00,95.975,95.989,95.956,95.975,207400001.0
2007-01-05 17:23:00,95.957,95.979,95.937,95.967,114499999.0
2007-01-05 17:24:00,95.964,95.967,95.946,95.952,172399999.0
2007-01-05 17:25:00,95.951,95.973,95.944,95.957,184700000.0
2007-01-05 17:26:00,95.942,95.959,95.933,95.948,131300000.0
2007-01-05 17:27:00,95.927,95.955,95.924,95.944,185099997.0
2007-01-05 17:28:00,95.944,95.95,95.925,95.932,181699998.0
2007-01-05 17:29:00,95.932,95.96,95.927,95.947,213499999.0
2007-01-05 17:30:00,95.942,95.955,95.925,95.929,198600000.0
2007-01-05 17:31:00,95.937,95.943,95.904,95.904,207300000.0
2007-01-05 17:32:00,95.917,95.939,95.902,95.939,453700000.0
2007-01-05 17:33:00,95.933,95.936,95.91,95.91,297600002.0
2007-01-05 17:34:00,95.919,95.941,95.912,95.941,219999997.0
2007-01-05 17:35:00,95.941,95.941,95.903,95.903,237300002.0
2007-01-05 17:36:00,95.912,95.927,95.904,95.908,338400003.0
2007-01-05 17:37:00,95.913,95.919,95.883,95.895,276399997.0
2007-01-05 17:38:00,95.905,95.908,95.887,95.89,134899997.0
2007-01-05 17:39:00,95.908,95.919,95.896,95.896,152699997.0
2007-01-05 17:40:00,95.912,95.929,95.893,95.914,206299998.0
2007-01-05 17:41:00,95.923,95.938,95.91,95.925,271300001.0
2007-01-05 17:42:00,95.909,95.932,95.908,95.932,176100000.0
2007-01-05 17:43:00,95.909,95.933,95.909,95.917,364300000.0
2007-01-05 17:44:00,95.913,95.935,95.903,95.921,213299998.0
2007-01-05 17:45:00,95.918,95.932,95.906,95.93,200699998.0
2007-01-05 17:46:00,95.934,95.948,95.916,95.936,168699997.0
2007-01-05 17:47:00,95.949,95.965,95.934,95.95,329800002.0
2007-01-05 17:48:00,95.971,95.971,95.948,95.948,45999999.0
2007-01-05 17:49:00,95.95,95.963,95.924,95.924,230200000.0
2007-01-05 17:50:00,95.934,95.95,95.926,95.947,193299996.0
2007-01-05 17:51:00,95.923,95.953,95.921,95.953,199900001.0
2007-01-05 17:52:00,95.958,95.96,95.934,95.94,260999997.0
2007-01-05 17:53:00,95.926,95.959,95.925,95.939,259599998.0
2007-01-05 17:54:00,95.935,95.935,95.905,95.917,154099999.0
2007-01-05 17:55:00,95.921,95.921,95.868,95.87,205400000.0
2007-01-05 17:56:00,95.881,95.891,95.871,95.885,277399996.0
2007-01-05 17:57:00,95.885,95.885,95.829,95.829,301499999.0
2007-01-05 17:58:00,95.855,95.866,95.826,95.828,268700002.0
2007-01-05 17:59:00,95.849,95.857,95.83,95.836,243700000.0
2007-01-05 18:00:00,95.852,95.882,95.841,95.862,293599998.0
2007-01-05 18:01:00,96.03,96.04,96.03,96.04,1911599990.0
2007-01-05 18:02:00,96.03,96.03,96.03,96.03,1911599990.0
2007-01-05 18:03:00,96.04,96.04,96.03,96.04,1911599990.0
2007-01-05 18:04:00,96.05,96.05,96.04,96.05,1911599990.0
2007-01-05 18:05:00,96.04,96.05,96.04,96.04,1911599990.0
2007-01-05 18:06:00,96.03,96.03,96.01,96.01,1911599990.0
2007-01-05 18:07:00,96.02,96.02,96.0,96.0,1911599990.0
2007-01-05 18:08:00,96.01,96.02,96.01,96.01,1911599990.0
2007-01-05 18:09:00,95.893,95.894,95.849,95.865,1911599990.0
2007-01-05 18:10:00,95.864,95.89,95.856,95.872,2021299999.0
2007-01-05 18:11:00,95.875,95.911,95.851,95.851,848899993.0
2007-01-05 18:12:00,95.905,95.938,95.894,95.927,1067399990.0
2007-01-05 18:13:00,95.931,95.958,95.921,95.945,1837300002.0
2007-01-05 18:14:00,96.05,96.05,96.04,96.05,1301300003.0
2007-01-05 18:15:00,96.04,96.05,96.04,96.04,1301300003.0
2007-01-05 18:16:00,96.05,96.05,96.04,96.04,1301300003.0
2007-01-05 18:17:00,95.922,95.943,95.904,95.917,1301300003.0
2007-01-05 18:18:00,95.936,95.966,95.931,95.962,1149399996.0
2007-01-05 18:19:00,96.04,96.05,96.02,96.05,1818999998.0
2007-01-05 18:20:00,95.929,95.961,95.921,95.937,1818999998.0
2007-01-05 18:21:00,95.963,95.965,95.928,95.951,2079099996.0
2007-01-05 18:22:00,95.958,95.982,95.945,95.973,1311799995.0
2007-01-05 18:23:00,96.05,96.07,96.05,96.05,1981499985.0
2007-01-05 18:24:00,96.06,96.09,96.06,96.07,1981499985.0
2007-01-05 18:25:00,95.932,95.955,95.913,95.93,1981499985.0
2007-01-05 18:26:00,95.945,95.953,95.918,95.951,2047000002.0
2007-01-05 18:27:00,95.941,95.946,95.901,95.929,1364899998.0
2007-01-05 18:28:00,95.944,95.966,95.94,95.941,1336799998.0
2007-01-05 18:29:00,95.943,95.976,95.924,95.961,997299999.0
2007-01-05 18:30:00,95.957,95.981,95.942,95.976,995300000.0
2007-01-05 18:31:00,95.969,95.994,95.954,95.98,1566400000.0
2007-01-05 18:32:00,95.968,95.987,95.946,95.982,1815199987.0
2007-01-05 18:33:00,96.06,96.06,96.05,96.05,1996299998.0
2007-01-05 18:34:00,95.981,95.992,95.958,95.983,1996299998.0
2007-01-05 18:35:00,95.972,95.994,95.955,95.98,1724299982.0
2007-01-05 18:36:00,95.972,95.991,95.956,95.976,848099990.0
2007-01-05 18:37:00,95.977,96.009,95.968,96.0,1015399989.0
2007-01-05 18:38:00,95.991,96.019,95.978,95.998,757699994.0
2007-01-05 18:39:00,96.025,96.053,96.015,96.02,854200001.0
2007-01-05 18:40:00,96.031,96.069,96.031,96.059,1777700003.0
2007-01-05 18:41:00,96.057,96.066,96.027,96.027,779599994.0
2007-01-05 18:42:00,96.031,96.055,96.017,96.017,1126599997.0
2007-01-05 18:43:00,96.016,96.044,96.009,96.024,474100002.0
2007-01-05 18:44:00,96.015,96.039,96.014,96.034,924700003.0
2007-01-05 18:45:00,96.011,96.038,96.006,96.026,734600004.0
2007-01-05 18:46:00,96.009,96.034,96.003,96.032,789099997.0
2007-01-05 18:47:00,96.023,96.028,96.005,96.006,219900001.0
2007-01-05 18:48:00,96.015,96.026,95.993,96.013,526199996.0
2007-01-05 18:49:00,96.018,96.031,96.0,96.025,790299998.0
2007-01-05 18:50:00,95.996,96.03,95.996,96.023,915700004.0
2007-01-05 18:51:00,96.007,96.032,96.007,96.023,1144799990.0
2007-01-05 18:52:00,96.027,96.035,96.002,96.009,1417600009.0
2007-01-05 18:53:00,96.031,96.055,96.023,96.051,1829099994.0
2007-01-05 18:54:00,96.031,96.045,96.013,96.03,1614100002.0
2007-01-05 18:55:00,96.033,96.044,96.009,96.018,1653199993.0
2007-01-05 18:56:00,96.019,96.037,96.011,96.033,319400008.0
2007-01-05 18:57:00,96.027,96.029,95.995,95.995,494899995.0
2007-01-05 18:58:00,95.991,96.027,95.991,96.026,1195199995.0
2007-01-05 18:59:00,96.028,96.041,96.01,96.014,1331499994.0
2007-01-05 19:00:00,96.02,96.04,96.008,96.026,338100002.0
2007-01-05 19:01:00,96.012,96.037,96.004,96.025,512400003.0
2007-01-05 19:02:00,96.041,96.042,96.02,96.02,169199997.0
2007-01-05 19:03:00,96.025,96.044,96.012,96.027,428700002.0
2007-01-05 19:04:00,96.022,96.058,96.022,96.051,557999997.0
2007-01-05 19:05:00,96.044,96.062,96.033,96.047,596899999.0
2007-01-05 19:06:00,96.04,96.046,95.997,95.997,913299995.0
2007-01-05 19:07:00,95.994,96.021,95.98,95.998,1176399994.0
2007-01-05 19:08:00,96.01,96.02,95.99,95.99,1614200001.0
2007-01-05 19:09:00,96.01,96.049,96.01,96.045,1068499994.0
2007-01-05 19:10:00,96.038,96.049,96.028,96.043,190900000.0
2007-01-05 19:11:00,96.035,96.05,96.013,96.025,541599996.0
2007-01-05 19:12:00,96.027,96.053,96.013,96.043,307299997.0
2007-01-05 19:13:00,96.031,96.046,96.012,96.03,300699999.0
2007-01-05 19:14:00,96.022,96.057,96.022,96.057,284899998.0
2007-01-05 19:15:00,96.057,96.059,96.028,96.038,1008400001.0
2007-01-05 19:16:00,96.045,96.046,96.026,96.034,464300000.0
2007-01-05 19:17:00,96.043,96.043,96.009,96.023,634800003.0
2007-01-05 19:18:00,96.015,96.04,96.011,96.03,613299999.0
2007-01-05 19:19:00,96.004,96.043,96.004,96.042,1144799998.0
2007-01-05 19:20:00,96.055,96.056,96.019,96.043,860099997.0
2007-01-05 19:21:00,96.055,96.065,96.033,96.039,802399993.0
2007-01-05 19:22:00,96.048,96.063,96.038,96.061,261799999.0
2007-01-05 19:23:00,96.067,96.079,96.044,96.073,1591199999.0
2007-01-05 19:24:00,96.075,96.086,96.062,96.08,728899994.0
2007-01-05 19:25:00,96.08,96.089,96.058,96.061,1110699995.0
2007-01-05 19:26:00,96.058,96.089,96.052,96.07,1535700003.0
2007-01-05 19:27:00,96.074,96.089,96.047,96.066,1344000000.0
2007-01-05 19:28:00,96.083,96.089,96.067,96.075,1085300002.0
2007-01-05 19:29:00,96.078,96.083,96.055,96.06,351299993.0
2007-01-05 19:30:00,96.078,96.096,96.075,96.086,1338699990.0
2007-01-05 19:31:00,96.065,96.087,96.059,96.087,517899997.0
2007-01-05 19:32:00,96.078,96.093,96.065,96.079,959599996.0
2007-01-05 19:33:00,96.063,96.088,96.063,96.08,740099993.0
2007-01-05 19:34:00,96.059,96.075,96.038,96.05,1138899997.0
2007-01-05 19:35:00,96.031,96.053,96.006,96.038,1004999998.0
2007-01-05 19:36:00,96.038,96.039,96.006,96.022,699800001.0
2007-01-05 19:37:00,96.027,96.047,96.009,96.018,237699997.0
2007-01-05 19:38:00,96.02,96.04,96.001,96.02,829099997.0
2007-01-05 19:39:00,96.041,96.044,96.008,96.008,759400001.0
2007-01-05 19:40:00,96.005,96.037,96.005,96.015,907699999.0
2007-01-05 19:41:00,96.024,96.03,95.999,96.008,1112099999.0
2007-01-05 19:42:00,96.025,96.036,96.009,96.023,838000001.0
2007-01-05 19:43:00,96.034,96.041,96.016,96.028,417999998.0
2007-01-05 19:44:00,96.032,96.046,95.995,96.001,882999995.0
2007-01-05 19:45:00,95.992,96.025,95.985,96.025,485999997.0
2007-01-05 19:46:00,96.008,96.016,95.985,95.985,535400000.0
2007-01-05 19:47:00,95.986,96.015,95.975,96.015,300500000.0
2007-01-05 19:48:00,96.012,96.015,95.981,96.0,1328500010.0
2007-01-05 19:49:00,95.998,96.03,95.998,96.03,786499994.0
2007-01-05 19:50:00,96.033,96.041,96.012,96.012,429999997.0
2007-01-05 19:51:00,96.006,96.038,96.006,96.028,418599999.0
2007-01-05 19:52:00,96.011,96.038,96.01,96.029,488299997.0
2007-01-05 19:53:00,96.035,96.04,96.016,96.021,681500004.0
2007-01-05 19:54:00,96.02,96.038,96.008,96.034,702699999.0
2007-01-05 19:55:00,96.014,96.033,96.005,96.025,225999997.0
2007-01-05 19:56:00,96.031,96.04,96.014,96.014,451099996.0
2007-01-05 19:57:00,96.035,96.038,96.008,96.022,730899997.0
2007-01-05 19:58:00,96.011,96.03,96.004,96.023,872100001.0
2007-01-05 19:59:00,96.023,96.033,96.007,96.01,993199990.0
2007-01-05 20:00:00,96.018,96.033,96.007,96.015,479199995.0
2007-01-05 20:01:00,96.043,96.055,96.026,96.031,510799992.0
2007-01-05 20:02:00,96.03,96.05,96.021,96.036,459200004.0
2007-01-05 20:03:00,96.04,96.052,96.023,96.039,381099996.0
2007-01-05 20:04:00,96.042,96.056,96.028,96.052,420600001.0
2007-01-05 20:05:00,96.05,96.054,96.034,96.041,463100002.0
2007-01-05 20:06:00,96.047,96.056,96.014,96.014,618999996.0
2007-01-05 20:07:00,96.036,96.05,96.025,96.04,529599999.0
2007-01-05 20:08:00,96.045,96.05,96.018,96.036,625200003.0
2007-01-05 20:09:00,96.045,96.055,96.024,96.03,497199999.0
2007-01-05 20:10:00,96.047,96.047,96.021,96.021,621700001.0
2007-01-05 20:11:00,96.018,96.047,96.005,96.025,1240299994.0
2007-01-05 20:12:00,95.996,96.031,95.996,96.016,1728799982.0
2007-01-05 20:13:00,96.006,96.018,95.991,96.014,979399989.0
2007-01-05 20:14:00,96.01,96.03,95.977,96.009,457599995.0
2007-01-05 20:15:00,96.018,96.036,96.009,96.022,1014799994.0
2007-01-05 20:16:00,96.028,96.031,95.992,95.992,1387100002.0
2007-01-05 20:17:00,95.993,96.014,95.986,95.998,337399998.0
2007-01-05 20:18:00,95.998,95.998,95.973,95.978,271000000.0
2007-01-05 20:19:00,95.975,95.997,95.96,95.974,1745699994.0
2007-01-05 20:20:00,95.992,95.997,95.964,95.967,1443499992.0
2007-01-05 20:21:00,95.976,96.002,95.975,95.99,447700001.0
2007-01-05 20:22:00,95.967,96.002,95.967,95.986,948200000.0
2007-01-05 20:23:00,95.988,95.99,95.954,95.968,866099999.0
2007-01-05 20:24:00,95.987,95.999,95.974,95.982,408900003.0
2007-01-05 20:25:00,95.992,96.006,95.974,95.974,582399997.0
2007-01-05 20:26:00,95.979,95.998,95.974,95.993,343000003.0
2007-01-05 20:27:00,95.982,95.995,95.95,95.986,1156800006.0
2007-01-05 20:28:00,96.04,96.04,96.03,96.03,1821300010.0
2007-01-05 20:29:00,96.02,96.03,96.01,96.03,1821300010.0
2007-01-05 20:30:00,96.02,96.03,96.01,96.03,1821300010.0
2007-01-05 20:31:00,96.001,96.019,95.988,96.012,1821300010.0
2007-01-05 20:32:00,96.012,96.033,95.999,96.005,1969199989.0
2007-01-05 20:33:00,96.018,96.044,95.999,96.044,559199998.0
2007-01-05 20:34:00,96.028,96.04,96.013,96.032,347099999.0
2007-01-05 20:35:00,96.033,96.041,96.012,96.012,595199997.0
2007-01-05 20:36:00,96.048,96.061,96.033,96.039,524799995.0
2007-01-05 20:37:00,96.045,96.05,96.02,96.024,639900003.0
2007-01-05 20:38:00,96.046,96.065,96.026,96.033,1289399996.0
2007-01-05 20:39:00,96.049,96.057,96.022,96.022,1093600001.0
2007-01-05 20:40:00,96.033,96.041,96.014,96.028,1604900005.0
2007-01-05 20:41:00,96.04,96.04,96.016,96.03,1108299995.0
2007-01-05 20:42:00,96.024,96.037,96.002,96.02,1094000004.0
2007-01-05 20:43:00,96.027,96.041,96.004,96.008,628700000.0
2007-01-05 20:44:00,96.015,96.035,95.999,96.01,1259100007.0
2007-01-05 20:45:00,96.026,96.039,96.011,96.011,1087599996.0
2007-01-05 20:46:00,96.029,96.038,96.011,96.011,872299995.0
2007-01-05 20:47:00,96.011,96.047,96.011,96.033,1246000003.0
2007-01-05 20:48:00,96.017,96.035,96.01,96.033,865400000.0
2007-01-05 20:49:00,96.029,96.045,96.019,96.035,826399995.0
2007-01-05 20:50:00,96.032,96.033,96.004,96.004,906699996.0
2007-01-05 20:51:00,96.035,96.044,96.011,96.013,655599992.0
2007-01-05 20:52:00,96.013,96.042,96.009,96.042,620199997.0
2007-01-05 20:53:00,96.027,96.04,96.011,96.04,1635800007.0
2007-01-05 20:54:00,96.035,96.045,96.02,96.027,427599998.0
2007-01-05 20:55:00,96.033,96.048,96.013,96.033,994699999.0
2007-01-05 20:56:00,96.043,96.05,96.02,96.032,1201899996.0
2007-01-05 20:57:00,96.024,96.055,96.024,96.039,1421799989.0
2007-01-05 20:58:00,96.01,96.01,95.97,95.98,2044899994.0
2007-01-05 20:59:00,96.002,96.036,95.986,96.03,2044899994.0
2007-01-05 21:00:00,96.033,96.045,96.009,96.021,2096299992.0
2007-01-05 21:01:00,95.97,95.98,95.97,95.97,700300002.0
2007-01-05 21:02:00,96.025,96.048,96.006,96.033,700300002.0
2007-01-05 21:03:00,96.048,96.074,96.047,96.06,675499997.0
2007-01-05 21:04:00,96.036,96.056,96.015,96.052,496800001.0
2007-01-05 21:05:00,96.047,96.059,96.022,96.044,275800002.0
2007-01-05 21:06:00,96.039,96.068,96.038,96.068,460299996.0
2007-01-05 21:07:00,96.05,96.075,96.042,96.075,623200000.0
2007-01-05 21:08:00,96.065,96.095,96.063,96.082,522699995.0
2007-01-05 21:09:00,96.07,96.088,96.065,96.081,389600005.0
2007-01-05 21:10:00,96.079,96.079,96.049,96.051,378199999.0
2007-01-05 21:11:00,96.057,96.083,96.057,96.083,409799994.0
2007-01-05 21:12:00,96.077,96.083,96.056,96.071,496699993.0
2007-01-05 21:13:00,96.059,96.081,96.052,96.072,926299997.0
2007-01-05 21:14:00,96.063,96.079,96.048,96.076,1055700001.0
2007-01-05 21:15:00,96.075,96.089,96.056,96.075,1022199996.0
2007-01-05 21:16:00,96.074,96.079,96.032,96.048,694200000.0
2007-01-05 21:17:00,96.055,96.071,96.041,96.046,1062100000.0
2007-01-05 21:18:00,96.037,96.058,96.031,96.058,756599996.0
2007-01-05 21:19:00,96.058,96.073,96.041,96.055,1169599995.0
2007-01-05 21:20:00,96.057,96.062,96.033,96.034,1615299985.0
2007-01-05 21:21:00,96.04,96.054,96.017,96.042,1865799992.0
2007-01-05 21:22:00,96.027,96.053,96.01,96.042,1631899998.0
2007-01-05 21:23:00,96.046,96.05,96.013,96.04,912099999.0
2007-01-05 21:24:00,96.044,96.06,96.031,96.045,771500000.0
2007-01-05 21:25:00,96.055,96.067,96.034,96.041,1291799999.0
2007-01-05 21:26:00,96.044,96.065,96.034,96.047,631600001.0
2007-01-05 21:27:00,96.031,96.05,96.028,96.045,541699997.0
2007-01-05 21:28:00,96.043,96.043,96.013,96.025,187900001.0
2007-01-05 21:29:00,96.032,96.042,96.005,96.023,731000002.0
2007-01-05 21:30:00,96.025,96.028,96.005,96.009,415499999.0
2007-01-05 21:31:00,96.006,96.032,96.006,96.03,263700000.0
2007-01-05 21:32:00,96.031,96.031,96.0,96.009,1413999999.0
2007-01-05 21:33:00,96.002,96.023,96.001,96.008,251899999.0
2007-01-05 21:34:00,96.014,96.027,95.992,96.008,459599997.0
2007-01-05 21:35:00,96.01,96.027,95.997,96.022,326599998.0
2007-01-05 21:36:00,96.027,96.03,96.007,96.007,161000001.0
2007-01-05 21:37:00,96.011,96.032,95.993,96.017,483000004.0
2007-01-05 21:38:00,96.027,96.03,96.003,96.003,515500000.0
2007-01-05 21:39:00,95.996,96.025,95.989,96.025,296400005.0
2007-01-05 21:40:00,96.027,96.033,96.0,96.003,356299998.0
2007-01-05 21:41:00,96.001,96.019,95.992,96.01,401599999.0
2007-01-05 21:42:00,96.019,96.019,95.988,95.988,503999995.0
2007-01-05 21:43:00,96.005,96.015,95.982,95.985,610599998.0
2007-01-05 21:44:00,96.0,96.008,95.974,95.992,1399500002.0
2007-01-05 21:45:00,95.998,96.008,95.972,95.979,1105600005.0
2007-01-05 21:46:00,95.98,96.007,95.966,95.966,471200000.0
2007-01-05 21:47:00,95.97,95.998,95.964,95.976,865199999.0
2007-01-05 21:48:00,95.984,95.984,95.954,95.954,299899995.0
2007-01-05 21:49:00,95.952,95.966,95.926,95.953,675900002.0
2007-01-05 21:50:00,95.958,95.987,95.958,95.986,315100002.0
2007-01-05 21:51:00,95.99,95.99,95.965,95.983,498400004.0
2007-01-05 21:52:00,95.98,95.989,95.956,95.964,685199999.0
2007-01-05 21:53:00,95.973,95.988,95.954,95.967,211300001.0
2007-01-05 21:54:00,95.976,95.985,95.965,95.97,273500000.0
2007-01-05 21:55:00,95.987,95.99,95.969,95.972,239300001.0
2007-01-05 21:56:00,95.995,95.995,95.972,95.979,610999994.0
2007-01-05 21:57:00,95.973,95.987,95.955,95.968,73099998.0
2007-01-05 21:58:00,95.984,95.988,95.976,95.981,207500000.0
2007-01-05 21:59:00,95.979,95.979,95.935,95.94,588899998.0
2007-01-05 22:00:00,95.949,95.968,95.934,95.968,575499993.0
2007-01-05 22:01:00,95.971,95.975,95.944,95.958,742300001.0
2007-01-05 22:02:00,95.967,95.985,95.955,95.955,1066899992.0
2007-01-05 22:03:00,95.959,95.97,95.941,95.949,276899998.0
2007-01-05 22:04:00,95.963,95.972,95.947,95.962,726800000.0
2007-01-05 22:05:00,95.956,95.958,95.925,95.938,304799995.0
2007-01-05 22:06:00,95.937,95.956,95.924,95.942,198200000.0
2007-01-05 22:07:00,95.944,95.953,95.929,95.933,193900001.0
2007-01-05 22:08:00,95.957,95.965,95.943,95.943,181199998.0
2007-01-05 22:09:00,95.967,95.967,95.939,95.939,328199995.0
2007-01-05 22:10:00,95.949,95.968,95.938,95.963,176299995.0
2007-01-05 22:11:00,95.958,95.989,95.948,95.982,329400002.0
2007-01-05 22:12:00,95.986,95.995,95.949,95.968,525300007.0
2007-01-05 22:13:00,95.99,95.998,95.96,95.982,464599999.0
2007-01-05 22:14:00,95.985,96.004,95.978,95.998,261300000.0
2007-01-05 22:15:00,95.989,96.01,95.983,95.998,588600001.0
2007-01-05 22:16:00,95.996,95.998,95.968,95.972,553099997.0
2007-01-05 22:17:00,95.988,96.008,95.982,95.99,220599999.0
2007-01-05 22:18:00,96.002,96.009,95.984,95.984,238800000.0
2007-01-05 22:19:00,96.007,96.007,95.972,95.972,185599999.0
2007-01-05 22:20:00,95.995,96.003,95.98,95.991,198000002.0
2007-01-05 22:21:00,95.976,96.0,95.976,95.992,113800000.0
2007-01-05 22:22:00,95.982,95.994,95.967,95.983,529699994.0
2007-01-05 22:23:00,95.969,95.991,95.969,95.99,51999999.0
2007-01-05 22:24:00,95.998,96.002,95.98,95.998,311799997.0
2007-01-05 22:25:00,95.98,96.0,95.98,95.996,204300003.0
2007-01-05 22:26:00,95.986,95.991,95.968,95.972,78300002.0
2007-01-05 22:27:00,95.992,96.003,95.975,95.982,819399996.0
2007-01-05 22:28:00,95.998,95.999,95.973,95.973,341799997.0
2007-01-05 22:29:00,95.98,95.994,95.957,95.981,323199996.0
2007-01-05 22:30:00,95.975,96.005,95.967,96.005,400900000.0
2007-01-05 22:31:00,95.985,96.005,95.983,96.005,170199996.0
2007-01-05 22:32:00,95.964,96.0,95.964,95.985,170600000.0
2007-01-05 22:33:00,95.973,96.001,95.973,95.999,468300001.0
2007-01-05 22:34:00,95.979,96.002,95.973,95.994,480200001.0
2007-01-05 22:35:00,96.0,96.0,95.979,95.98,263599998.0
2007-01-05 22:36:00,95.994,96.012,95.977,96.003,466699997.0
2007-01-05 22:37:00,95.994,95.996,95.968,95.995,271499998.0
2007-01-05 22:38:00,95.993,95.993,95.966,95.966,233299995.0
2007-01-05 22:39:00,95.972,95.993,95.968,95.993,259399993.0
2007-01-05 22:40:00,95.995,95.996,95.975,95.975,378700001.0
2007-01-05 22:41:00,95.977,95.995,95.976,95.994,370500003.0
2007-01-05 22:42:00,96.003,96.004,95.974,95.974,181900001.0
2007-01-05 22:43:00,95.982,96.006,95.97,95.997,502599998.0
2007-01-05 22:44:00,95.998,95.999,95.968,95.972,471800003.0
2007-01-05 22:45:00,95.998,95.998,95.961,95.976,409199995.0
2007-01-05 22:46:00,95.997,95.998,95.964,95.972,383499997.0
2007-01-05 22:47:00,95.985,95.99,95.966,95.97,373700001.0
2007-01-05 22:48:00,95.964,95.984,95.94,95.965,609600003.0
2007-01-05 22:49:00,95.97,95.985,95.95,95.958,385999999.0
2007-01-05 22:50:00,95.977,95.977,95.94,95.94,234700004.0
2007-01-05 22:51:00,95.96,95.972,95.942,95.969,578699994.0
2007-01-05 22:52:00,95.976,95.976,95.958,95.958,110099998.0
2007-01-05 22:53:00,95.979,95.979,95.912,95.946,344900000.0
2007-01-05 22:54:00,95.949,95.975,95.949,95.973,302600000.0
2007-01-05 22:55:00,95.975,95.985,95.951,95.96,380100000.0
2007-01-05 22:56:00,95.958,95.981,95.951,95.97,213399998.0
2007-01-05 22:57:00,95.959,95.983,95.94,95.967,139900002.0
2007-01-05 22:58:00,95.978,95.992,95.973,95.973,131200000.0
2007-01-05 22:59:00,95.987,95.987,95.918,95.926,306699997.0
2007-01-05 23:00:00,95.99,96.004,95.979,95.997,266300002.0
2007-01-05 23:01:00,95.998,96.006,95.975,95.997,161600001.0
2007-01-05 23:02:00,95.982,95.995,95.963,95.988,238399999.0
2007-01-05 23:03:00,95.972,95.987,95.954,95.973,183299998.0
2007-01-05 23:04:00,95.965,95.977,95.939,95.955,210099998.0
2007-01-05 23:05:00,95.973,95.977,95.956,95.957,127899998.0
2007-01-05 23:06:00,95.941,95.961,95.94,95.954,206099997.0
2007-01-05 23:07:00,95.925,95.951,95.923,95.948,237100000.0
2007-01-05 23:08:00,95.933,95.957,95.927,95.947,282400001.0
2007-01-05 23:09:00,95.947,95.957,95.93,95.956,232299999.0
2007-01-05 23:10:00,95.96,95.961,95.93,95.93,211100003.0
2007-01-05 23:11:00,95.931,95.947,95.925,95.939,202600000.0
2007-01-05 23:12:00,95.943,95.948,95.923,95.936,218800002.0
2007-01-05 23:13:00,95.942,95.953,95.919,95.948,491499999.0
2007-01-05 23:14:00,95.952,95.952,95.922,95.924,208999996.0
2007-01-05 23:15:00,95.933,95.945,95.932,95.942,86600001.0
2007-01-05 23:16:00,95.911,95.95,95.911,95.94,232099999.0
2007-01-05 23:17:00,95.891,95.94,95.891,95.94,193099998.0
2007-01-05 23:18:00,95.942,95.942,95.917,95.918,241599999.0
2007-01-05 23:19:00,95.939,95.939,95.91,95.935,249000000.0
2007-01-05 23:20:00,95.928,95.945,95.914,95.939,221399998.0
2007-01-05 23:21:00,95.932,95.939,95.916,95.927,209700000.0
2007-01-05 23:22:00,95.936,95.946,95.915,95.917,348000001.0
2007-01-05 23:23:00,95.949,95.951,95.927,95.934,189000000.0
2007-01-05 23:24:00,95.955,95.968,95.937,95.962,210199996.0
2007-01-05 23:25:00,95.947,95.967,95.944,95.967,104699999.0
2007-01-05 23:26:00,95.947,95.977,95.947,95.977,142400001.0
2007-01-05 23:27:00,95.952,95.971,95.944,95.962,330500001.0
2007-01-05 23:28:00,95.97,95.971,95.951,95.965,169700001.0
2007-01-05 23:29:00,95.965,95.965,95.932,95.942,303900000.0
2007-01-05 23:30:00,95.951,95.965,95.935,95.95,145400000.0
2007-01-05 23:31:00,95.937,95.955,95.93,95.938,168599999.0
2007-01-05 23:32:00,95.929,95.951,95.917,95.925,155399998.0
2007-01-05 23:33:00,95.935,95.952,95.92,95.937,173300000.0
2007-01-05 23:34:00,95.953,95.965,95.925,95.948,271999999.0
2007-01-05 23:35:00,95.945,95.962,95.905,95.949,375500003.0
2007-01-05 23:36:00,95.945,95.958,95.935,95.95,245599997.0
2007-01-05 23:37:00,95.94,95.958,95.939,95.958,39099999.0
2007-01-05 23:38:00,95.962,95.963,95.935,95.94,237000001.0
2007-01-05 23:39:00,95.969,95.969,95.935,95.935,220700003.0
2007-01-05 23:40:00,95.963,95.973,95.946,95.95,231599997.0
2007-01-05 23:41:00,95.951,95.977,95.949,95.977,282599996.0
2007-01-05 23:42:00,95.971,95.991,95.957,95.957,155999997.0
2007-01-05 23:43:00,95.966,96.0,95.966,96.0,168599998.0
2007-01-05 23:44:00,95.971,96.0,95.965,95.996,295000004.0
2007-01-05 23:45:00,95.969,95.989,95.966,95.984,59699998.0
2007-01-05 23:46:00,95.976,95.997,95.975,95.975,238100005.0
2007-01-05 23:47:00,95.986,95.993,95.975,95.99,255199995.0
2007-01-05 23:48:00,95.99,95.995,95.975,95.983,177099999.0
2007-01-05 23:49:00,95.986,95.986,95.946,95.976,210099999.0
2007-01-05 23:50:00,95.942,95.968,95.935,95.963,247599999.0
2007-01-05 23:51:00,95.947,95.97,95.944,95.959,204600000.0
2007-01-05 23:52:00,95.965,95.977,95.953,95.96,132599998.0
2007-01-05 23:53:00,95.961,95.961,95.918,95.918,116699999.0
2007-01-05 23:54:00,95.922,95.964,95.922,95.964,195200003.0
2007-01-05 23:55:00,95.945,95.971,95.945,95.971,271999997.0
2007-01-05 23:56:00,95.965,95.988,95.958,95.981,281500002.0
2007-01-05 23:57:00,95.976,95.976,95.959,95.969,145099997.0
2007-01-05 23:58:00,95.939,95.961,95.916,95.95,216699999.0
2007-01-05 23:59:00,95.923,95.943,95.908,95.927,147100003.0
2007-01-08 00:00:00,95.982,96.025,95.964,95.964,169599997.0
2007-01-08 00:01:00,95.944,96.001,95.944,95.995,298600001.0
2007-01-08 00:02:00,96.003,96.021,95.993,96.009,126200001.0
2007-01-08 00:03:00,96.023,96.023,95.992,96.002,145600000.0
2007-01-08 00:04:00,95.975,96.006,95.975,96.002,220100000.0
2007-01-08 00:05:00,95.98,96.015,95.969,96.003,280599996.0
2007-01-08 00:06:00,95.993,96.018,95.977,95.995,224599999.0
2007-01-08 00:07:00,95.972,96.001,95.972,95.993,190499998.0
2007-01-08 00:08:00,96.004,96.022,95.982,95.995,307399999.0
2007-01-08 00:09:00,96.0,96.003,95.945,95.945,149399998.0
2007-01-08 00:10:00,96.013,96.013,95.98,95.98,139099997.0
2007-01-08 00:11:00,95.997,96.024,95.971,96.024,269799996.0
2007-01-08 00:12:00,96.003,96.02,95.992,96.01,246799999.0
2007-01-08 00:13:00,96.003,96.024,95.982,95.987,276899995.0
2007-01-08 00:14:00,95.996,96.003,95.971,95.976,308000001.0
2007-01-08 00:15:00,95.974,95.998,95.962,95.963,161299999.0
2007-01-08 00:16:00,96.009,96.038,95.972,96.017,302000001.0
2007-01-08 00:17:00,96.048,96.048,96.008,96.008,168200000.0
2007-01-08 00:18:00,96.017,96.04,96.004,96.018,323099997.0
2007-01-08 00:19:00,96.01,96.041,95.998,95.998,297900001.0
2007-01-08 00:20:00,96.013,96.04,96.008,96.029,166800001.0
2007-01-08 00:21:00,96.012,96.031,96.001,96.016,134599999.0
2007-01-08 00:22:00,96.008,96.039,96.005,96.005,270599995.0
2007-01-08 00:23:00,95.98,96.031,95.98,96.031,114600002.0
2007-01-08 00:24:00,96.032,96.052,96.005,96.03,230100004.0
2007-01-08 00:25:00,96.038,96.044,96.012,96.027,285299998.0
2007-01-08 00:26:00,96.026,96.04,96.001,96.016,106700000.0
2007-01-08 00:27:00,96.025,96.048,96.011,96.028,149499999.0
2007-01-08 00:28:00,96.015,96.051,96.015,96.045,214099998.0
2007-01-08 00:29:00,96.024,96.041,95.994,96.023,190900000.0
2007-01-08 00:30:00,96.055,96.064,96.003,96.018,278699998.0
2007-01-08 00:31:00,96.042,96.05,96.016,96.016,315299996.0
2007-01-08 00:32:00,96.052,96.056,96.02,96.036,263499998.0
2007-01-08 00:33:00,96.024,96.042,96.002,96.029,198399999.0
2007-01-08 00:34:00,96.004,96.044,95.996,96.014,303399994.0
2007-01-08 00:35:00,96.038,96.045,96.007,96.029,226199999.0
2007-01-08 00:36:00,96.04,96.04,96.016,96.023,288299998.0
2007-01-08 00:37:00,96.018,96.056,96.01,96.056,265199999.0
2007-01-08 00:38:00,96.025,96.047,96.001,96.047,286199992.0
2007-01-08 00:39:00,96.037,96.057,96.016,96.035,264999999.0
2007-01-08 00:40:00,96.045,96.069,96.023,96.035,261400003.0
2007-01-08 00:41:00,96.047,96.079,96.032,96.056,288099997.0
2007-01-08 00:42:00,96.053,96.069,96.033,96.033,278699996.0
2007-01-08 00:43:00,96.026,96.06,96.003,96.036,264500000.0
2007-01-08 00:44:00,96.028,96.054,96.019,96.052,214700000.0
2007-01-08 00:45:00,96.032,96.057,96.012,96.05,341999999.0
2007-01-08 00:46:00,96.042,96.047,96.016,96.038,162999997.0
2007-01-08 00:47:00,96.028,96.063,95.997,96.05,328099999.0
2007-01-08 00:48:00,96.034,96.034,96.005,96.007,266000001.0
2007-01-08 00:49:00,96.023,96.059,96.021,96.041,175599997.0
2007-01-08 00:50:00,96.05,96.061,96.02,96.025,243500000.0
2007-01-08 00:51:00,96.012,96.055,96.012,96.035,216399998.0
2007-01-08 00:52:00,96.071,96.071,96.039,96.045,160599998.0
2007-01-08 00:53:00,96.06,96.077,96.054,96.055,321799999.0
2007-01-08 00:54:00,96.042,96.053,96.017,96.029,152500001.0
2007-01-08 00:55:00,96.032,96.059,96.019,96.047,251499999.0
2007-01-08 00:56:00,96.038,96.073,96.038,96.065,188200000.0
2007-01-08 00:57:00,95.951,96.031,95.951,96.003,247699999.0
2007-01-08 00:58:00,96.008,96.032,95.995,96.005,275999996.0
2007-01-08 00:59:00,96.055,96.055,96.015,96.032,212300000.0
2007-01-08 01:00:00,96.037,96.082,96.037,96.05,262900003.0
2007-01-08 01:01:00,96.025,96.054,96.022,96.034,341499999.0
2007-01-08 01:02:00,96.04,96.04,95.995,96.011,130799999.0
2007-01-08 01:03:00,96.019,96.046,96.004,96.031,155100002.0
2007-01-08 01:04:00,96.017,96.036,96.013,96.035,118300000.0
2007-01-08 01:05:00,96.036,96.036,96.016,96.018,73099999.0
2007-01-08 01:06:00,96.025,96.029,95.995,96.009,166900001.0
2007-01-08 01:07:00,96.002,96.021,95.972,95.989,215200003.0
2007-01-08 01:08:00,95.997,96.004,95.954,95.962,293799999.0
2007-01-08 01:09:00,95.97,96.007,95.963,95.99,195899999.0
2007-01-08 01:10:00,95.982,95.988,95.956,95.969,228499998.0
2007-01-08 01:11:00,95.961,95.978,95.941,95.976,119899999.0
2007-01-08 01:12:00,95.973,95.977,95.926,95.928,282300003.0
2007-01-08 01:13:00,95.915,95.947,95.912,95.947,257499996.0
2007-01-08 01:14:00,95.945,95.95,95.921,95.921,221299996.0
2007-01-08 01:15:00,95.962,95.982,95.94,95.947,158899999.0
2007-01-08 01:16:00,95.943,95.965,95.938,95.938,305399998.0
2007-01-08 01:17:00,95.938,95.953,95.914,95.914,180100001.0
2007-01-08 01:18:00,95.937,95.973,95.936,95.955,89099999.0
2007-01-08 01:19:00,95.963,95.98,95.945,95.952,321999995.0
2007-01-08 01:20:00,95.978,95.986,95.953,95.953,285199998.0
2007-01-08 01:21:00,95.975,95.985,95.956,95.956,272300001.0
2007-01-08 01:22:00,95.971,95.976,95.948,95.963,324500001.0
2007-01-08 01:23:00,95.946,95.966,95.938,95.947,270600001.0
2007-01-08 01:24:00,95.931,95.959,95.93,95.959,139999999.0
2007-01-08 01:25:00,95.971,95.972,95.951,95.956,245599998.0
2007-01-08 01:26:00,95.966,95.966,95.942,95.943,260099997.0
2007-01-08 01:27:00,95.96,95.968,95.917,95.917,257800003.0
2007-01-08 01:28:00,95.917,95.957,95.898,95.913,308400000.0
2007-01-08 01:29:00,95.908,95.938,95.885,95.919,150899997.0
2007-01-08 01:30:00,95.948,95.967,95.93,95.946,177600001.0
2007-01-08 01:31:00,95.972,95.973,95.95,95.955,185300002.0
2007-01-08 01:32:00,95.928,95.953,95.921,95.953,129299999.0
2007-01-08 01:33:00,95.947,95.961,95.937,95.94,346200004.0
2007-01-08 01:34:00,95.955,95.96,95.936,95.94,333900000.0
2007-01-08 01:35:00,95.939,95.955,95.937,95.952,232899997.0
2007-01-08 01:36:00,95.95,95.95,95.92,95.92,92100001.0
2007-01-08 01:37:00,95.928,95.942,95.915,95.938,214900000.0
2007-01-08 01:38:00,95.949,95.966,95.932,95.952,290299999.0
2007-01-08 01:39:00,95.962,95.962,95.939,95.943,288799995.0
2007-01-08 01:40:00,95.943,95.943,95.907,95.907,144200002.0
2007-01-08 01:41:00,95.902,95.946,95.902,95.946,236800003.0
2007-01-08 01:42:00,95.947,95.952,95.923,95.924,302100001.0
2007-01-08 01:43:00,95.95,95.965,95.939,95.944,160199998.0
2007-01-08 01:44:00,95.96,95.97,95.933,95.951,181300001.0
2007-01-08 01:45:00,95.964,95.964,95.94,95.94,131999997.0
2007-01-08 01:46:00,95.964,95.974,95.949,95.955,183799996.0
2007-01-08 01:47:00,95.953,95.953,95.934,95.934,182499999.0
2007-01-08 01:48:00,95.941,95.958,95.929,95.949,386999998.0
2007-01-08 01:49:00,95.922,95.946,95.918,95.943,283499999.0
2007-01-08 01:50:00,95.951,95.964,95.931,95.936,344500001.0
2007-01-08 01:51:00,95.937,95.95,95.921,95.945,238799998.0
2007-01-08 01:52:00,95.933,95.954,95.925,95.938,157499999.0
2007-01-08 01:53:00,95.939,95.953,95.925,95.927,283699999.0
2007-01-08 01:54:00,95.941,95.947,95.926,95.932,313000003.0
2007-01-08 01:55:00,95.941,95.953,95.926,95.938,124500000.0
2007-01-08 01:56:00,95.917,95.946,95.912,95.92,312799995.0
2007-01-08 01:57:00,95.945,95.95,95.924,95.926,338600001.0
2007-01-08 01:58:00,95.934,95.953,95.93,95.947,215099998.0
2007-01-08 01:59:00,95.945,95.945,95.918,95.924,279499997.0
2007-01-08 02:00:00,95.92,95.952,95.92,95.952,250399998.0
2007-01-08 02:01:00,95.945,95.945,95.868,95.874,151399999.0
2007-01-08 02:02:00,95.883,95.896,95.869,95.869,122599999.0
2007-01-08 02:03:00,95.877,95.897,95.864,95.868,163399999.0
2007-01-08 02:04:00,95.873,95.889,95.872,95.886,80700001.0
2007-01-08 02:05:00,95.875,95.883,95.848,95.849,163600002.0
2007-01-08 02:06:00,95.842,95.866,95.833,95.843,85799998.0
2007-01-08 02:07:00,95.856,95.856,95.825,95.829,178600000.0
2007-01-08 02:08:00,95.84,95.846,95.822,95.829,210500001.0
2007-01-08 02:09:00,95.826,95.857,95.826,95.836,312100001.0
2007-01-08 02:10:00,95.842,95.842,95.818,95.823,163100005.0
2007-01-08 02:11:00,95.839,95.845,95.813,95.819,299299998.0
2007-01-08 02:12:00,95.841,95.844,95.826,95.83,213999996.0
2007-01-08 02:13:00,95.824,95.843,95.82,95.826,243099996.0
2007-01-08 02:14:00,95.845,95.845,95.816,95.816,106799999.0
2007-01-08 02:15:00,95.803,95.828,95.796,95.806,224899995.0
2007-01-08 02:16:00,95.783,95.819,95.783,95.804,380199999.0
2007-01-08 02:17:00,95.796,95.81,95.779,95.783,183400000.0
2007-01-08 02:18:00,95.776,95.796,95.761,95.79,171499998.0
2007-01-08 02:19:00,95.785,95.818,95.785,95.815,219099998.0
2007-01-08 02:20:00,95.802,95.815,95.784,95.795,357999999.0
2007-01-08 02:21:00,95.794,95.815,95.794,95.809,268599996.0
2007-01-08 02:22:00,95.812,95.82,95.793,95.797,213299997.0
2007-01-08 02:23:00,95.803,95.821,95.797,95.813,324799994.0
2007-01-08 02:24:00,95.803,95.825,95.796,95.812,293400000.0
2007-01-08 02:25:00,95.817,95.818,95.792,95.799,221300000.0
2007-01-08 02:26:00,95.82,95.82,95.787,95.787,139699999.0
2007-01-08 02:27:00,95.814,95.823,95.795,95.812,203999996.0
2007-01-08 02:28:00,95.812,95.822,95.793,95.806,245599997.0
2007-01-08 02:29:00,95.793,95.82,95.791,95.82,283500003.0
2007-01-08 02:30:00,95.809,95.825,95.791,95.808,108199999.0
2007-01-08 02:31:00,95.821,95.84,95.814,95.814,288900000.0
2007-01-08 02:32:00,95.828,95.852,95.827,95.843,236800000.0
2007-01-08 02:33:00,95.842,95.844,95.8,95.82,193099999.0
2007-01-08 02:34:00,95.833,95.844,95.81,95.824,192499995.0
2007-01-08 02:35:00,95.835,95.835,95.789,95.796,280200001.0
2007-01-08 02:36:00,95.812,95.826,95.796,95.812,319000001.0
2007-01-08 02:37:00,95.816,95.828,95.783,95.793,222700002.0
2007-01-08 02:38:00,95.795,95.795,95.765,95.769,183700000.0
2007-01-08 02:39:00,95.75,95.768,95.733,95.745,257600000.0
2007-01-08 02:40:00,95.754,95.774,95.742,95.76,231599996.0
2007-01-08 02:41:00,95.768,95.781,95.752,95.761,363100000.0
2007-01-08 02:42:00,95.746,95.765,95.739,95.75,337999999.0
2007-01-08 02:43:00,95.735,95.735,95.695,95.715,219599998.0
2007-01-08 02:44:00,95.731,95.731,95.697,95.715,273499997.0
2007-01-08 02:45:00,95.723,95.731,95.703,95.731,215300001.0
2007-01-08 02:46:00,95.721,95.733,95.705,95.722,248900000.0
2007-01-08 02:47:00,95.732,95.743,95.703,95.743,169900000.0
2007-01-08 02:48:00,95.743,95.751,95.725,95.73,207500001.0
2007-01-08 02:49:00,95.712,95.733,95.705,95.715,72299997.0
2007-01-08 02:50:00,95.711,95.711,95.645,95.66,211299997.0
2007-01-08 02:51:00,95.662,95.683,95.652,95.669,226399996.0
2007-01-08 02:52:00,95.677,95.688,95.659,95.668,232100000.0
2007-01-08 02:53:00,95.696,95.703,95.675,95.69,228800001.0
2007-01-08 02:54:00,95.67,95.688,95.66,95.68,231500001.0
2007-01-08 02:55:00,95.68,95.697,95.673,95.697,190599999.0
2007-01-08 02:56:00,95.694,95.711,95.682,95.696,314099996.0
2007-01-08 02:57:00,95.691,95.691,95.65,95.67,342300004.0
2007-01-08 02:58:00,95.667,95.667,95.639,95.645,250399994.0
2007-01-08 02:59:00,95.67,95.673,95.645,95.645,247199997.0
2007-01-08 03:00:00,95.647,95.674,95.637,95.66,361800000.0
2007-01-08 03:01:00,95.665,95.684,95.646,95.675,164199999.0
2007-01-08 03:02:00,95.669,95.69,95.655,95.657,255499998.0
2007-01-08 03:03:00,95.688,95.691,95.659,95.688,371199999.0
2007-01-08 03:04:00,95.679,95.707,95.679,95.687,297099995.0
2007-01-08 03:05:00,95.7,95.715,95.685,95.705,222700002.0
2007-01-08 03:06:00,95.682,95.706,95.672,95.69,194800000.0
2007-01-08 03:07:00,95.676,95.692,95.658,95.683,185399998.0
2007-01-08 03:08:00,95.672,95.686,95.659,95.683,240699999.0
2007-01-08 03:09:00,95.675,95.689,95.663,95.674,166600000.0
2007-01-08 03:10:00,95.681,95.696,95.656,95.662,337200003.0
2007-01-08 03:11:00,95.692,95.695,95.668,95.668,228499997.0
2007-01-08 03:12:00,95.677,95.711,95.677,95.706,196400000.0
2007-01-08 03:13:00,95.706,95.723,95.687,95.696,330200000.0
2007-01-08 03:14:00,95.703,95.714,95.688,95.694,307700000.0
2007-01-08 03:15:00,95.697,95.723,95.694,95.694,183099998.0
2007-01-08 03:16:00,95.695,95.72,95.688,95.701,156699997.0
2007-01-08 03:17:00,95.711,95.711,95.682,95.705,160500002.0
2007-01-08 03:18:00,95.696,95.715,95.688,95.7,154900000.0
2007-01-08 03:19:00,95.705,95.716,95.683,95.693,276700002.0
2007-01-08 03:20:00,95.695,95.711,95.687,95.707,47400001.0
2007-01-08 03:21:00,95.691,95.717,95.686,95.705,334100005.0
2007-01-08 03:22:00,95.705,95.726,95.693,95.72,339800007.0
2007-01-08 03:23:00,95.722,95.722,95.694,95.697,156999999.0
2007-01-08 03:24:00,95.692,95.721,95.69,95.714,288600000.0
2007-01-08 03:25:00,95.709,95.724,95.692,95.717,354899995.0
2007-01-08 03:26:00,95.713,95.714,95.691,95.693,187800005.0
2007-01-08 03:27:00,95.685,95.711,95.675,95.7,324299998.0
2007-01-08 03:28:00,95.715,95.721,95.693,95.721,154400000.0
2007-01-08 03:29:00,95.709,95.709,95.676,95.688,125599999.0
2007-01-08 03:30:00,95.716,95.729,95.702,95.716,258800002.0
2007-01-08 03:31:00,95.711,95.726,95.703,95.721,212300001.0
2007-01-08 03:32:00,95.726,95.726,95.692,95.696,322399996.0
2007-01-08 03:33:00,95.699,95.718,95.686,95.716,277099999.0
2007-01-08 03:34:00,95.712,95.712,95.677,95.677,159599999.0
2007-01-08 03:35:00,95.674,95.715,95.674,95.715,177699998.0
2007-01-08 03:36:00,95.711,95.711,95.676,95.68,201899999.0
2007-01-08 03:37:00,95.706,95.721,95.693,95.693,297899998.0
2007-01-08 03:38:00,95.675,95.718,95.675,95.718,188200001.0
2007-01-08 03:39:00,95.711,95.716,95.677,95.687,128700000.0
2007-01-08 03:40:00,95.697,95.697,95.662,95.662,265199996.0
2007-01-08 03:41:00,95.677,95.678,95.641,95.651,302500001.0
2007-01-08 03:42:00,95.661,95.686,95.659,95.672,240200003.0
2007-01-08 03:43:00,95.678,95.692,95.671,95.674,204899999.0
2007-01-08 03:44:00,95.688,95.69,95.644,95.674,207500001.0
2007-01-08 03:45:00,95.67,95.691,95.665,95.674,238899998.0
2007-01-08 03:46:00,95.665,95.676,95.646,95.657,186600001.0
2007-01-08 03:47:00,95.685,95.685,95.639,95.641,355699995.0
2007-01-08 03:48:00,95.669,95.681,95.655,95.66,184699999.0
2007-01-08 03:49:00,95.683,95.688,95.661,95.676,246500001.0
2007-01-08 03:50:00,95.647,95.675,95.642,95.675,94499999.0
2007-01-08 03:51:00,95.68,95.697,95.648,95.672,199699999.0
2007-01-08 03:52:00,95.658,95.692,95.658,95.673,358199999.0
2007-01-08 03:53:00,95.663,95.687,95.647,95.666,322900000.0
2007-01-08 03:54:00,95.672,95.69,95.668,95.689,208099999.0
2007-01-08 03:55:00,95.679,95.695,95.672,95.689,266700001.0
2007-01-08 03:56:00,95.69,95.699,95.66,95.692,284599996.0
2007-01-08 03:57:00,95.689,95.693,95.667,95.667,175099998.0
2007-01-08 03:58:00,95.661,95.685,95.654,95.669,242400000.0
2007-01-08 03:59:00,95.675,95.682,95.648,95.658,342300000.0
2007-01-08 04:00:00,95.674,95.675,95.652,95.673,204800000.0
2007-01-08 04:01:00,95.683,95.686,95.666,95.666,176499999.0
2007-01-08 04:02:00,95.651,95.68,95.651,95.68,92100002.0
2007-01-08 04:03:00,95.665,95.688,95.664,95.679,134000000.0
2007-01-08 04:04:00,95.665,95.691,95.665,95.673,120700001.0
2007-01-08 04:05:00,95.69,95.695,95.662,95.684,308800002.0
2007-01-08 04:06:00,95.643,95.693,95.643,95.693,119400000.0
2007-01-08 04:07:00,95.694,95.694,95.673,95.684,77999999.0
2007-01-08 04:08:00,95.685,95.691,95.663,95.669,212000002.0
2007-01-08 04:09:00,95.688,95.696,95.668,95.668,255800000.0
2007-01-08 04:10:00,95.678,95.702,95.676,95.702,169299996.0
2007-01-08 04:11:00,95.676,95.701,95.674,95.674,144600001.0
2007-01-08 04:12:00,95.69,95.695,95.672,95.689,208699999.0
2007-01-08 04:13:00,95.69,95.697,95.675,95.685,227500005.0
2007-01-08 04:14:00,95.693,95.696,95.674,95.679,179100002.0
2007-01-08 04:15:00,95.683,95.708,95.683,95.702,181999997.0
2007-01-08 04:16:00,95.695,95.699,95.672,95.672,220899998.0
2007-01-08 04:17:00,95.668,95.694,95.668,95.672,179200000.0
2007-01-08 04:18:00,95.656,95.684,95.653,95.682,252100000.0
2007-01-08 04:19:00,95.685,95.697,95.672,95.672,262400002.0
2007-01-08 04:20:00,95.656,95.696,95.656,95.69,339099998.0
2007-01-08 04:21:00,95.692,95.692,95.664,95.685,96500000.0
2007-01-08 04:22:00,95.672,95.688,95.668,95.684,148300004.0
2007-01-08 04:23:00,95.687,95.692,95.665,95.684,191100001.0
2007-01-08 04:24:00,95.668,95.694,95.666,95.684,279599999.0
2007-01-08 04:25:00,95.693,95.698,95.67,95.677,213999998.0
2007-01-08 04:26:00,95.688,95.688,95.667,95.667,50900000.0
2007-01-08 04:27:00,95.657,95.686,95.657,95.683,137399997.0
2007-01-08 04:28:00,95.672,95.687,95.669,95.687,111799999.0
2007-01-08 04:29:00,95.674,95.688,95.667,95.667,230099999.0
2007-01-08 04:30:00,95.677,95.677,95.648,95.659,295399999.0
2007-01-08 04:31:00,95.658,95.674,95.651,95.652,179999998.0
2007-01-08 04:32:00,95.654,95.68,95.645,95.659,258900002.0
2007-01-08 04:33:00,95.683,95.685,95.666,95.666,181299998.0
2007-01-08 04:34:00,95.67,95.685,95.666,95.683,50699999.0
2007-01-08 04:35:00,95.671,95.693,95.671,95.693,172400002.0
2007-01-08 04:36:00,95.677,95.7,95.669,95.673,217599997.0
2007-01-08 04:37:00,95.666,95.694,95.661,95.675,155100002.0
2007-01-08 04:38:00,95.68,95.7,95.677,95.695,243700002.0
2007-01-08 04:39:00,95.704,95.704,95.662,95.662,234099997.0
2007-01-08 04:40:00,95.67,95.689,95.668,95.671,230200000.0
2007-01-08 04:41:00,95.681,95.694,95.667,95.681,273699999.0
2007-01-08 04:42:00,95.682,95.694,95.674,95.683,153400000.0
2007-01-08 04:43:00,95.69,95.694,95.675,95.678,131900000.0
2007-01-08 04:44:00,95.69,95.69,95.67,95.67,186799998.0
2007-01-08 04:45:00,95.682,95.693,95.674,95.674,121800001.0
2007-01-08 04:46:00,95.689,95.714,95.658,95.667,232100000.0
2007-01-08 04:47:00,95.672,95.69,95.663,95.686,212999996.0
2007-01-08 04:48:00,95.691,95.691,95.675,95.675,71400000.0
2007-01-08 04:49:00,95.69,95.69,95.661,95.669,230599998.0
2007-01-08 04:50:00,95.685,95.694,95.668,95.674,271200002.0
2007-01-08 04:51:00,95.685,95.692,95.666,95.668,161899999.0
2007-01-08 04:52:00,95.682,95.702,95.678,95.691,132200000.0
2007-01-08 04:53:00,95.689,95.689,95.655,95.66,229199998.0
2007-01-08 04:54:00,95.688,95.688,95.638,95.638,129600000.0
2007-01-08 04:55:00,95.638,95.684,95.638,95.65,269399997.0
2007-01-08 04:56:00,95.653,95.677,95.645,95.658,183400000.0
2007-01-08 04:57:00,95.665,95.689,95.658,95.67,110400002.0
2007-01-08 04:58:00,95.679,95.679,95.656,95.656,42199999.0
2007-01-08 04:59:00,95.645,95.66,95.631,95.65,54100000.0
2007-01-08 05:00:00,95.649,95.69,95.649,95.687,161500000.0
2007-01-08 05:01:00,95.662,95.698,95.662,95.685,345500001.0
2007-01-08 05:02:00,95.677,95.69,95.647,95.654,330100002.0
2007-01-08 05:03:00,95.657,95.673,95.657,95.673,51399999.0
2007-01-08 05:04:00,95.665,95.693,95.66,95.693,167399998.0
2007-01-08 05:05:00,95.675,95.705,95.675,95.7,269499997.0
2007-01-08 05:06:00,95.669,95.689,95.64,95.656,309299996.0
2007-01-08 05:07:00,95.683,95.698,95.66,95.692,242699997.0
2007-01-08 05:08:00,95.665,95.693,95.664,95.665,297199999.0
2007-01-08 05:09:00,95.685,95.7,95.662,95.695,298400001.0
2007-01-08 05:10:00,95.675,95.699,95.665,95.687,275599999.0
2007-01-08 05:11:00,95.69,95.69,95.662,95.662,60600001.0
2007-01-08 05:12:00,95.685,95.702,95.68,95.685,137200001.0
2007-01-08 05:13:00,95.688,95.699,95.675,95.687,158899999.0
2007-01-08 05:14:00,95.675,95.7,95.675,95.7,237300001.0
2007-01-08 05:15:00,95.689,95.707,95.686,95.689,120899999.0
2007-01-08 05:16:00,95.707,95.71,95.693,95.693,167599998.0
2007-01-08 05:17:00,95.694,95.709,95.688,95.703,212000002.0
2007-01-08 05:18:00,95.714,95.714,95.68,95.705,407200002.0
2007-01-08 05:19:00,95.704,95.704,95.653,95.663,216500002.0
2007-01-08 05:20:00,95.683,95.708,95.671,95.681,187500001.0
2007-01-08 05:21:00,95.703,95.703,95.663,95.663,162800001.0
2007-01-08 05:22:00,95.687,95.71,95.682,95.682,183699995.0
2007-01-08 05:23:00,95.676,95.698,95.676,95.69,92299999.0
2007-01-08 05:24:00,95.697,95.697,95.678,95.683,123099999.0
2007-01-08 05:25:00,95.674,95.691,95.644,95.662,239499998.0
2007-01-08 05:26:00,95.672,95.694,95.672,95.684,100999999.0
2007-01-08 05:27:00,95.695,95.696,95.674,95.674,114399997.0
2007-01-08 05:28:00,95.677,95.693,95.666,95.693,197700002.0
2007-01-08 05:29:00,95.679,95.694,95.676,95.693,98799998.0
2007-01-08 05:30:00,95.685,95.696,95.685,95.696,97500000.0
2007-01-08 05:31:00,95.684,95.7,95.672,95.7,269700002.0
2007-01-08 05:32:00,95.692,95.693,95.666,95.666,261399996.0
2007-01-08 05:33:00,95.68,95.692,95.666,95.679,123399999.0
2007-01-08 05:34:00,95.696,95.699,95.687,95.688,81399999.0
2007-01-08 05:35:00,95.678,95.695,95.669,95.694,166899997.0
2007-01-08 05:36:00,95.696,95.696,95.669,95.687,246600006.0
2007-01-08 05:37:00,95.684,95.695,95.675,95.676,146099999.0
2007-01-08 05:38:00,95.667,95.697,95.667,95.697,194400000.0
2007-01-08 05:39:00,95.692,95.695,95.673,95.675,315500000.0
2007-01-08 05:40:00,95.678,95.685,95.648,95.665,141100002.0
2007-01-08 05:41:00,95.694,95.694,95.658,95.66,122799998.0
2007-01-08 05:42:00,95.663,95.667,95.649,95.651,58000001.0
2007-01-08 05:43:00,95.681,95.702,95.676,95.702,209300002.0
2007-01-08 05:44:00,95.692,95.711,95.678,95.686,167299999.0
2007-01-08 05:45:00,95.717,95.723,95.697,95.699,287900000.0
2007-01-08 05:46:00,95.694,95.728,95.694,95.706,222900002.0
2007-01-08 05:47:00,95.725,95.759,95.693,95.759,207099996.0
2007-01-08 05:48:00,95.76,95.76,95.741,95.741,106999999.0
2007-01-08 05:49:00,95.757,95.771,95.743,95.76,185499998.0
2007-01-08 05:50:00,95.761,95.767,95.739,95.742,188100001.0
2007-01-08 05:51:00,95.765,95.779,95.747,95.773,226299997.0
2007-01-08 05:52:00,95.741,95.767,95.741,95.765,234600003.0
2007-01-08 05:53:00,95.772,95.774,95.756,95.761,191000005.0
2007-01-08 05:54:00,95.759,95.775,95.754,95.754,168600000.0
2007-01-08 05:55:00,95.757,95.77,95.731,95.753,197500000.0
2007-01-08 05:56:00,95.772,95.772,95.743,95.761,121900001.0
2007-01-08 05:57:00,95.776,95.776,95.748,95.748,142700004.0
2007-01-08 05:58:00,95.758,95.762,95.733,95.733,175599998.0
2007-01-08 05:59:00,95.756,95.776,95.751,95.773,247699997.0
2007-01-08 06:00:00,95.765,95.775,95.748,95.753,220099997.0
2007-01-08 06:01:00,95.763,95.767,95.729,95.742,207800002.0
2007-01-08 06:02:00,95.75,95.759,95.728,95.759,234699999.0
2007-01-08 06:03:00,95.749,95.764,95.737,95.741,263899999.0
2007-01-08 06:04:00,95.748,95.77,95.744,95.744,149699999.0
2007-01-08 06:05:00,95.714,95.762,95.695,95.71,223000000.0
2007-01-08 06:06:00,95.762,95.767,95.727,95.753,250200000.0
2007-01-08 06:07:00,95.772,95.78,95.747,95.757,325399997.0
2007-01-08 06:08:00,95.771,95.783,95.761,95.774,218600003.0
2007-01-08 06:09:00,95.784,95.784,95.75,95.767,166399999.0
2007-01-08 06:10:00,95.752,95.787,95.752,95.776,287000000.0
2007-01-08 06:11:00,95.764,95.784,95.754,95.783,251900000.0
2007-01-08 06:12:00,95.77,95.775,95.752,95.758,47399999.0
2007-01-08 06:13:00,95.767,95.794,95.762,95.778,134099998.0
2007-01-08 06:14:00,95.777,95.794,95.766,95.787,86700000.0
2007-01-08 06:15:00,95.762,95.794,95.762,95.791,148100000.0
2007-01-08 06:16:00,95.788,95.797,95.773,95.787,36900001.0
2007-01-08 06:17:00,95.781,95.797,95.761,95.782,220399999.0
2007-01-08 06:18:00,95.783,95.796,95.766,95.792,104699999.0
2007-01-08 06:19:00,95.78,95.805,95.779,95.797,168200001.0
2007-01-08 06:20:00,95.795,95.812,95.784,95.801,249499996.0
2007-01-08 06:21:00,95.801,95.801,95.777,95.777,35600000.0
2007-01-08 06:22:00,95.793,95.793,95.777,95.777,61899999.0
2007-01-08 06:23:00,95.791,95.803,95.781,95.803,145199998.0
2007-01-08 06:24:00,95.793,95.806,95.776,95.79,131700000.0
2007-01-08 06:25:00,95.784,95.794,95.763,95.776,272799999.0
2007-01-08 06:26:00,95.794,95.799,95.772,95.791,222199999.0
2007-01-08 06:27:00,95.771,95.794,95.771,95.779,258499997.0
2007-01-08 06:28:00,95.767,95.781,95.747,95.769,229100002.0
2007-01-08 06:29:00,95.764,95.779,95.758,95.775,125099996.0
2007-01-08 06:30:00,95.759,95.78,95.755,95.78,130000000.0
2007-01-08 06:31:00,95.763,95.778,95.758,95.771,162800001.0
2007-01-08 06:32:00,95.77,95.783,95.761,95.783,73000001.0
2007-01-08 06:33:00,95.775,95.781,95.754,95.765,192600000.0
2007-01-08 06:34:00,95.765,95.792,95.758,95.771,139899999.0
2007-01-08 06:35:00,95.76,95.776,95.747,95.747,312800000.0
2007-01-08 06:36:00,95.754,95.773,95.751,95.765,118999998.0
2007-01-08 06:37:00,95.763,95.765,95.742,95.742,222399997.0
2007-01-08 06:38:00,95.757,95.773,95.725,95.747,204199998.0
2007-01-08 06:39:00,95.741,95.762,95.741,95.749,304599999.0
2007-01-08 06:40:00,95.738,95.763,95.738,95.763,127600000.0
2007-01-08 06:41:00,95.738,95.756,95.731,95.745,235800000.0
2007-01-08 06:42:00,95.724,95.748,95.716,95.732,247800000.0
2007-01-08 06:43:00,95.719,95.746,95.719,95.746,169400001.0
2007-01-08 06:44:00,95.726,95.744,95.72,95.743,263000000.0
2007-01-08 06:45:00,95.744,95.755,95.725,95.73,190700003.0
2007-01-08 06:46:00,95.742,95.747,95.724,95.724,214399995.0
2007-01-08 06:47:00,95.732,95.732,95.703,95.703,135799999.0
2007-01-08 06:48:00,95.733,95.757,95.722,95.751,175299999.0
2007-01-08 06:49:00,95.747,95.747,95.714,95.73,84000000.0
2007-01-08 06:50:00,95.733,95.744,95.718,95.744,388299997.0
2007-01-08 06:51:00,95.74,95.757,95.726,95.746,165800000.0
2007-01-08 06:52:00,95.727,95.749,95.709,95.74,255499995.0
2007-01-08 06:53:00,95.741,95.759,95.724,95.75,216299998.0
2007-01-08 06:54:00,95.726,95.748,95.715,95.738,276199999.0
2007-01-08 06:55:00,95.748,95.748,95.723,95.725,230100001.0
2007-01-08 06:56:00,95.737,95.737,95.688,95.688,268200002.0
2007-01-08 06:57:00,95.713,95.737,95.7,95.737,152200002.0
2007-01-08 06:58:00,95.731,95.747,95.711,95.747,376399995.0
2007-01-08 06:59:00,95.727,95.751,95.725,95.741,132800000.0
2007-01-08 07:00:00,95.722,95.74,95.715,95.735,154199999.0
2007-01-08 07:01:00,95.742,95.742,95.717,95.728,270200000.0
2007-01-08 07:02:00,95.728,95.747,95.717,95.73,73500000.0
2007-01-08 07:03:00,95.715,95.745,95.696,95.715,217499999.0
2007-01-08 07:04:00,95.704,95.754,95.704,95.754,163499998.0
2007-01-08 07:05:00,95.755,95.755,95.731,95.731,253499999.0
2007-01-08 07:06:00,95.716,95.734,95.714,95.726,70000001.0
2007-01-08 07:07:00,95.712,95.728,95.707,95.719,182500005.0
2007-01-08 07:08:00,95.71,95.731,95.708,95.728,182300004.0
2007-01-08 07:09:00,95.717,95.736,95.705,95.725,240800001.0
2007-01-08 07:10:00,95.729,95.735,95.705,95.705,167400001.0
2007-01-08 07:11:00,95.724,95.746,95.714,95.725,187399998.0
2007-01-08 07:12:00,95.707,95.722,95.691,95.704,222400000.0
2007-01-08 07:13:00,95.703,95.716,95.686,95.715,280400001.0
2007-01-08 07:14:00,95.696,95.716,95.683,95.698,293099996.0
2007-01-08 07:15:00,95.707,95.734,95.701,95.72,87499999.0
2007-01-08 07:16:00,95.71,95.74,95.71,95.74,215299997.0
2007-01-08 07:17:00,95.732,95.74,95.714,95.72,237500002.0
2007-01-08 07:18:00,95.734,95.738,95.715,95.718,333599995.0
2007-01-08 07:19:00,95.73,95.732,95.711,95.715,244699999.0
2007-01-08 07:20:00,95.718,95.739,95.718,95.733,230100002.0
2007-01-08 07:21:00,95.735,95.735,95.702,95.715,140700001.0
2007-01-08 07:22:00,95.678,95.695,95.672,95.69,87899998.0
2007-01-08 07:23:00,95.707,95.734,95.683,95.698,306500000.0
2007-01-08 07:24:00,95.724,95.724,95.696,95.701,213899998.0
2007-01-08 07:25:00,95.709,95.737,95.696,95.704,191300001.0
2007-01-08 07:26:00,95.72,95.734,95.706,95.71,206699999.0
2007-01-08 07:27:00,95.682,95.72,95.682,95.714,141899999.0
2007-01-08 07:28:00,95.696,95.717,95.694,95.708,150499998.0
2007-01-08 07:29:00,95.712,95.732,95.686,95.707,238100001.0
2007-01-08 07:30:00,95.698,95.715,95.698,95.715,117900000.0
2007-01-08 07:31:00,95.71,95.731,95.705,95.715,319999997.0
2007-01-08 07:32:00,95.732,95.74,95.713,95.723,205900001.0
2007-01-08 07:33:00,95.729,95.748,95.705,95.746,266899998.0
2007-01-08 07:34:00,95.74,95.754,95.724,95.73,159199999.0
2007-01-08 07:35:00,95.738,95.772,95.737,95.758,254199996.0
2007-01-08 07:36:00,95.753,95.773,95.753,95.773,83500002.0
2007-01-08 07:37:00,95.754,95.77,95.741,95.77,205800003.0
2007-01-08 07:38:00,95.74,95.77,95.74,95.77,197699999.0
2007-01-08 07:39:00,95.754,95.767,95.741,95.755,233800001.0
2007-01-08 07:40:00,95.762,95.78,95.754,95.78,78900001.0
2007-01-08 07:41:00,95.773,95.784,95.762,95.781,159800000.0
2007-01-08 07:42:00,95.754,95.783,95.748,95.763,247800003.0
2007-01-08 07:43:00,95.773,95.785,95.758,95.771,272900003.0
2007-01-08 07:44:00,95.779,95.788,95.757,95.78,243300002.0
2007-01-08 07:45:00,95.755,95.791,95.755,95.783,226199997.0
2007-01-08 07:46:00,95.744,95.791,95.728,95.791,149299999.0
2007-01-08 07:47:00,95.789,95.811,95.773,95.785,241700001.0
2007-01-08 07:48:00,95.772,95.791,95.772,95.789,137000000.0
2007-01-08 07:49:00,95.777,95.777,95.741,95.742,166699996.0
2007-01-08 07:50:00,95.735,95.752,95.725,95.749,242499998.0
2007-01-08 07:51:00,95.746,95.762,95.717,95.73,162999999.0
2007-01-08 07:52:00,95.716,95.74,95.715,95.735,166000001.0
2007-01-08 07:53:00,95.708,95.739,95.702,95.728,220500005.0
2007-01-08 07:54:00,95.719,95.737,95.717,95.721,150499996.0
2007-01-08 07:55:00,95.743,95.743,95.706,95.719,272800006.0
2007-01-08 07:56:00,95.739,95.741,95.724,95.726,12800000.0
2007-01-08 07:57:00,95.723,95.759,95.723,95.745,206200005.0
2007-01-08 07:58:00,95.725,95.75,95.725,95.743,97399999.0
2007-01-08 07:59:00,95.739,95.751,95.715,95.732,285499999.0
2007-01-08 08:00:00,95.725,95.754,95.723,95.738,230600004.0
2007-01-08 08:01:00,95.743,95.773,95.743,95.764,205700002.0
2007-01-08 08:02:00,95.767,95.787,95.762,95.787,213500006.0
2007-01-08 08:03:00,95.765,95.782,95.755,95.755,311700000.0
2007-01-08 08:04:00,95.758,95.782,95.751,95.782,257000000.0
2007-01-08 08:05:00,95.749,95.766,95.742,95.758,167099997.0
2007-01-08 08:06:00,95.756,95.765,95.742,95.765,193800002.0
2007-01-08 08:07:00,95.758,95.763,95.738,95.74,254300000.0
2007-01-08 08:08:00,95.759,95.771,95.748,95.75,168099998.0
2007-01-08 08:09:00,95.75,95.782,95.75,95.772,276099999.0
2007-01-08 08:10:00,95.74,95.755,95.74,95.755,25499999.0
2007-01-08 08:11:00,95.743,95.765,95.732,95.75,133600003.0
2007-01-08 08:12:00,95.749,95.754,95.731,95.731,229199999.0
2007-01-08 08:13:00,95.743,95.743,95.712,95.712,314999998.0
2007-01-08 08:14:00,95.738,95.76,95.732,95.75,310799993.0
2007-01-08 08:15:00,95.739,95.752,95.718,95.738,184400003.0
2007-01-08 08:16:00,95.75,95.753,95.719,95.75,143399998.0
2007-01-08 08:17:00,95.75,95.75,95.728,95.744,225200002.0
2007-01-08 08:18:00,95.742,95.743,95.72,95.72,191199996.0
2007-01-08 08:19:00,95.727,95.745,95.699,95.741,190900000.0
2007-01-08 08:20:00,95.723,95.74,95.703,95.727,110399997.0
2007-01-08 08:21:00,95.715,95.73,95.702,95.728,76300000.0
2007-01-08 08:22:00,95.717,95.743,95.717,95.742,194300004.0
2007-01-08 08:23:00,95.709,95.728,95.709,95.725,51299999.0
2007-01-08 08:24:00,95.716,95.74,95.711,95.714,270499999.0
2007-01-08 08:25:00,95.745,95.75,95.726,95.726,222800000.0
2007-01-08 08:26:00,95.723,95.723,95.687,95.695,220699997.0
2007-01-08 08:27:00,95.7,95.706,95.681,95.684,363699998.0
2007-01-08 08:28:00,95.676,95.714,95.673,95.687,328100000.0
2007-01-08 08:29:00,95.672,95.699,95.66,95.667,277399997.0
2007-01-08 08:30:00,95.679,95.707,95.66,95.707,186300000.0
2007-01-08 08:31:00,95.704,95.718,95.68,95.711,165100002.0
2007-01-08 08:32:00,95.692,95.71,95.679,95.697,255399997.0
2007-01-08 08:33:00,95.711,95.723,95.673,95.686,104899999.0
2007-01-08 08:34:00,95.684,95.709,95.662,95.688,124499998.0
2007-01-08 08:35:00,95.693,95.714,95.687,95.696,305100000.0
2007-01-08 08:36:00,95.686,95.709,95.678,95.697,279000000.0
2007-01-08 08:37:00,95.691,95.712,95.685,95.688,197199999.0
2007-01-08 08:38:00,95.669,95.702,95.669,95.702,150499997.0
2007-01-08 08:39:00,95.686,95.692,95.665,95.676,189100001.0
2007-01-08 08:40:00,95.667,95.686,95.656,95.68,151500000.0
2007-01-08 08:41:00,95.666,95.689,95.664,95.678,135099997.0
2007-01-08 08:42:00,95.682,95.688,95.657,95.674,320400000.0
2007-01-08 08:43:00,95.668,95.686,95.662,95.686,350699999.0
2007-01-08 08:44:00,95.686,95.686,95.631,95.631,219800000.0
2007-01-08 08:45:00,95.673,95.673,95.647,95.653,215399997.0
2007-01-08 08:46:00,95.633,95.652,95.63,95.649,208799999.0
2007-01-08 08:47:00,95.651,95.682,95.64,95.661,174199997.0
2007-01-08 08:48:00,95.684,95.69,95.666,95.666,223400001.0
2007-01-08 08:49:00,95.68,95.687,95.662,95.672,195100000.0
2007-01-08 08:50:00,95.639,95.666,95.639,95.66,86599999.0
2007-01-08 08:51:00,95.634,95.662,95.617,95.643,245400001.0
2007-01-08 08:52:00,95.661,95.672,95.635,95.647,156399999.0
2007-01-08 08:53:00,95.657,95.688,95.64,95.659,151299998.0
2007-01-08 08:54:00,95.676,95.683,95.655,95.665,194100000.0
2007-01-08 08:55:00,95.685,95.685,95.664,95.664,170800001.0
2007-01-08 08:56:00,95.661,95.676,95.615,95.632,286800000.0
2007-01-08 08:57:00,95.619,95.648,95.616,95.647,354600000.0
2007-01-08 08:58:00,95.629,95.645,95.618,95.618,263899999.0
2007-01-08 08:59:00,95.619,95.653,95.617,95.653,120899999.0
2007-01-08 09:00:00,95.655,95.68,95.63,95.67,369799998.0
2007-01-08 09:01:00,95.668,95.668,95.638,95.648,321199999.0
2007-01-08 09:02:00,95.67,95.68,95.65,95.655,152599999.0
2007-01-08 09:03:00,95.662,95.665,95.628,95.64,176299999.0
2007-01-08 09:04:00,95.628,95.668,95.623,95.632,377199999.0
2007-01-08 09:05:00,95.643,95.675,95.638,95.652,185300000.0
2007-01-08 09:06:00,95.674,95.681,95.65,95.65,106399998.0
2007-01-08 09:07:00,95.673,95.7,95.671,95.689,347499998.0
2007-01-08 09:08:00,95.67,95.704,95.65,95.68,275800000.0
2007-01-08 09:09:00,95.667,95.686,95.657,95.68,189399997.0
2007-01-08 09:10:00,95.676,95.687,95.654,95.687,301600000.0
2007-01-08 09:11:00,95.676,95.695,95.656,95.656,213899999.0
2007-01-08 09:12:00,95.655,95.672,95.646,95.668,257599999.0
2007-01-08 09:13:00,95.658,95.673,95.646,95.665,329899999.0
2007-01-08 09:14:00,95.648,95.677,95.644,95.667,336699996.0
2007-01-08 09:15:00,95.666,95.666,95.636,95.656,182699999.0
2007-01-08 09:16:00,95.65,95.677,95.634,95.661,195999999.0
2007-01-08 09:17:00,95.655,95.664,95.632,95.648,282100001.0
2007-01-08 09:18:00,95.657,95.663,95.636,95.65,243699998.0
2007-01-08 09:19:00,95.648,95.663,95.619,95.637,136699997.0
2007-01-08 09:20:00,95.652,95.663,95.631,95.631,397299999.0
2007-01-08 09:21:00,95.65,95.658,95.629,95.63,183599999.0
2007-01-08 09:22:00,95.633,95.67,95.633,95.67,198899997.0
2007-01-08 09:23:00,95.676,95.677,95.647,95.647,317700005.0
2007-01-08 09:24:00,95.674,95.682,95.652,95.673,192199996.0
2007-01-08 09:25:00,95.656,95.69,95.625,95.67,441900000.0
2007-01-08 09:26:00,95.677,95.697,95.676,95.676,228299999.0
2007-01-08 09:27:00,95.691,95.703,95.667,95.674,278599995.0
2007-01-08 09:28:00,95.693,95.695,95.673,95.673,259300001.0
2007-01-08 09:29:00,95.688,95.7,95.673,95.69,142700001.0
2007-01-08 09:30:00,95.67,95.696,95.67,95.688,282800003.0
2007-01-08 09:31:00,95.681,95.681,95.658,95.673,159000000.0
2007-01-08 09:32:00,95.645,95.674,95.643,95.674,301299998.0
2007-01-08 09:33:00,95.656,95.683,95.642,95.664,212500001.0
2007-01-08 09:34:00,95.645,95.67,95.645,95.67,218799997.0
2007-01-08 09:35:00,95.647,95.675,95.647,95.668,185599995.0
2007-01-08 09:36:00,95.682,95.69,95.664,95.669,161999997.0
2007-01-08 09:37:00,95.687,95.693,95.64,95.65,165699997.0
2007-01-08 09:38:00,95.643,95.691,95.641,95.691,315599998.0
2007-01-08 09:39:00,95.672,95.69,95.656,95.666,399900001.0
2007-01-08 09:40:00,95.644,95.67,95.629,95.645,118700000.0
2007-01-08 09:41:00,95.657,95.689,95.648,95.683,330400001.0
2007-01-08 09:42:00,95.675,95.701,95.65,95.701,205200000.0
2007-01-08 09:43:00,95.7,95.703,95.678,95.703,152500002.0
2007-01-08 09:44:00,95.687,95.7,95.674,95.674,118299999.0
2007-01-08 09:45:00,95.687,95.687,95.655,95.655,197000001.0
2007-01-08 09:46:00,95.654,95.672,95.65,95.655,188800000.0
2007-01-08 09:47:00,95.666,95.668,95.647,95.651,155099999.0
2007-01-08 09:48:00,95.671,95.68,95.65,95.667,238999999.0
2007-01-08 09:49:00,95.67,95.689,95.666,95.681,284199999.0
2007-01-08 09:50:00,95.675,95.705,95.675,95.698,277600000.0
2007-01-08 09:51:00,95.693,95.701,95.67,95.701,160700001.0
2007-01-08 09:52:00,95.679,95.715,95.676,95.7,153699998.0
2007-01-08 09:53:00,95.71,95.725,95.692,95.71,234699998.0
2007-01-08 09:54:00,95.718,95.718,95.679,95.679,226500002.0
2007-01-08 09:55:00,95.663,95.723,95.663,95.723,165300003.0
2007-01-08 09:56:00,95.709,95.72,95.691,95.699,306000002.0
2007-01-08 09:57:00,95.698,95.716,95.685,95.685,331300001.0
2007-01-08 09:58:00,95.678,95.7,95.662,95.693,309999999.0
2007-01-08 09:59:00,95.69,95.702,95.635,95.635,327399999.0
2007-01-08 10:00:00,95.636,95.636,95.572,95.577,247699999.0
2007-01-08 10:01:00,95.586,95.602,95.573,95.598,195400002.0
2007-01-08 10:02:00,95.618,95.626,95.603,95.62,197200001.0
2007-01-08 10:03:00,95.617,95.634,95.592,95.614,214999999.0
2007-01-08 10:04:00,95.647,95.649,95.62,95.633,267799995.0
2007-01-08 10:05:00,95.637,95.654,95.623,95.635,356000003.0
2007-01-08 10:06:00,95.645,95.646,95.617,95.625,244100000.0
2007-01-08 10:07:00,95.649,95.655,95.621,95.636,211400002.0
2007-01-08 10:08:00,95.639,95.649,95.606,95.629,270899999.0
2007-01-08 10:09:00,95.645,95.645,95.623,95.632,162000002.0
2007-01-08 10:10:00,95.636,95.682,95.619,95.678,324800004.0
2007-01-08 10:11:00,95.67,95.686,95.652,95.672,167200000.0
2007-01-08 10:12:00,95.663,95.68,95.649,95.669,218199997.0
2007-01-08 10:13:00,95.673,95.673,95.644,95.65,157700001.0
2007-01-08 10:14:00,95.64,95.665,95.633,95.65,150299996.0
2007-01-08 10:15:00,95.651,95.664,95.628,95.641,218400002.0
2007-01-08 10:16:00,95.637,95.671,95.618,95.656,219399999.0
2007-01-08 10:17:00,95.663,95.694,95.655,95.669,183500002.0
2007-01-08 10:18:00,95.678,95.709,95.678,95.709,138200001.0
2007-01-08 10:19:00,95.708,95.711,95.681,95.682,344599996.0
2007-01-08 10:20:00,95.697,95.717,95.674,95.704,343400000.0
2007-01-08 10:21:00,95.698,95.757,95.695,95.757,269799996.0
2007-01-08 10:22:00,95.758,95.78,95.744,95.766,309000006.0
2007-01-08 10:23:00,95.761,95.772,95.738,95.751,259300003.0
2007-01-08 10:24:00,95.729,95.76,95.72,95.76,194299998.0
2007-01-08 10:25:00,95.766,95.772,95.739,95.747,227699999.0
2007-01-08 10:26:00,95.767,95.775,95.743,95.745,225599998.0
2007-01-08 10:27:00,95.77,95.795,95.761,95.771,101500002.0
2007-01-08 10:28:00,95.789,95.8,95.767,95.78,333600002.0
2007-01-08 10:29:00,95.81,95.834,95.799,95.812,216999999.0
2007-01-08 10:30:00,95.822,95.841,95.806,95.827,350599993.0
2007-01-08 10:31:00,95.828,95.84,95.779,95.819,132499999.0
2007-01-08 10:32:00,95.841,95.85,95.821,95.85,220100000.0
2007-01-08 10:33:00,95.84,95.863,95.839,95.863,181200001.0
2007-01-08 10:34:00,95.845,95.871,95.845,95.851,260800000.0
2007-01-08 10:35:00,95.86,95.873,95.849,95.864,200699997.0
2007-01-08 10:36:00,95.856,95.879,95.849,95.868,369199998.0
2007-01-08 10:37:00,95.863,95.876,95.847,95.862,344599997.0
2007-01-08 10:38:00,95.862,95.874,95.843,95.874,183100002.0
2007-01-08 10:39:00,95.885,95.885,95.863,95.863,139700002.0
2007-01-08 10:40:00,95.856,95.887,95.856,95.878,157000001.0
2007-01-08 10:41:00,95.865,95.877,95.852,95.866,150000001.0
2007-01-08 10:42:00,95.875,95.892,95.864,95.872,216900001.0
2007-01-08 10:43:00,95.87,95.87,95.835,95.85,273199997.0
2007-01-08 10:44:00,95.857,95.877,95.821,95.84,341599996.0
2007-01-08 10:45:00,95.868,95.876,95.844,95.862,393799997.0
2007-01-08 10:46:00,95.85,95.868,95.843,95.843,179600002.0
2007-01-08 10:47:00,95.862,95.862,95.835,95.848,217699998.0
2007-01-08 10:48:00,95.845,95.845,95.814,95.835,171399998.0
2007-01-08 10:49:00,95.847,95.857,95.829,95.831,179300004.0
2007-01-08 10:50:00,95.858,95.863,95.845,95.846,192099998.0
2007-01-08 10:51:00,95.847,95.873,95.84,95.849,260200001.0
2007-01-08 10:52:00,95.83,95.872,95.83,95.87,414500002.0
2007-01-08 10:53:00,95.886,95.886,95.836,95.843,208800002.0
2007-01-08 10:54:00,95.865,95.908,95.847,95.908,283399995.0
2007-01-08 10:55:00,95.917,95.924,95.885,95.902,219200000.0
2007-01-08 10:56:00,95.892,95.912,95.878,95.908,301000002.0
2007-01-08 10:57:00,95.901,95.901,95.867,95.867,185299999.0
2007-01-08 10:58:00,95.862,95.885,95.853,95.885,469199996.0
2007-01-08 10:59:00,95.875,95.886,95.861,95.863,168600001.0
2007-01-08 11:00:00,95.856,95.875,95.844,95.863,96300001.0
2007-01-08 11:01:00,95.85,95.862,95.834,95.844,250500001.0
2007-01-08 11:02:00,95.849,95.868,95.827,95.86,338600002.0
2007-01-08 11:03:00,95.853,95.869,95.834,95.85,130899997.0
2007-01-08 11:04:00,95.843,95.856,95.829,95.842,239800000.0
2007-01-08 11:05:00,95.819,95.845,95.819,95.837,341299999.0
2007-01-08 11:06:00,95.836,95.836,95.802,95.81,217300000.0
2007-01-08 11:07:00,95.825,95.848,95.825,95.848,164399999.0
2007-01-08 11:08:00,95.801,95.824,95.793,95.806,275099996.0
2007-01-08 11:09:00,95.785,95.807,95.771,95.807,117200000.0
2007-01-08 11:10:00,95.778,95.796,95.768,95.793,148900000.0
2007-01-08 11:11:00,95.736,95.782,95.736,95.775,316299996.0
2007-01-08 11:12:00,95.754,95.764,95.732,95.753,180100001.0
2007-01-08 11:13:00,95.73,95.755,95.73,95.755,316300001.0
2007-01-08 11:14:00,95.756,95.756,95.716,95.716,396599999.0
2007-01-08 11:15:00,95.711,95.746,95.711,95.741,331699998.0
2007-01-08 11:16:00,95.745,95.761,95.72,95.744,157400000.0
2007-01-08 11:17:00,95.763,95.765,95.743,95.753,152800002.0
2007-01-08 11:18:00,95.739,95.763,95.732,95.745,198499998.0
2007-01-08 11:19:00,95.731,95.756,95.731,95.75,159500005.0
2007-01-08 11:20:00,95.751,95.774,95.743,95.774,371400000.0
2007-01-08 11:21:00,95.775,95.775,95.742,95.75,243200001.0
2007-01-08 11:22:00,95.754,95.776,95.754,95.774,256000002.0
2007-01-08 11:23:00,95.741,95.764,95.738,95.764,281199996.0
2007-01-08 11:24:00,95.744,95.744,95.716,95.728,181700000.0
2007-01-08 11:25:00,95.731,95.742,95.711,95.727,166700003.0
2007-01-08 11:26:00,95.735,95.749,95.718,95.726,409999999.0
2007-01-08 11:27:00,95.73,95.752,95.721,95.736,217600001.0
2007-01-08 11:28:00,95.715,95.732,95.703,95.721,124900001.0
2007-01-08 11:29:00,95.715,95.743,95.711,95.731,265499997.0
2007-01-08 11:30:00,95.711,95.732,95.707,95.723,241800002.0
2007-01-08 11:31:00,95.72,95.735,95.697,95.72,217300000.0
2007-01-08 11:32:00,95.728,95.731,95.697,95.711,337799998.0
2007-01-08 11:33:00,95.717,95.721,95.683,95.683,318099996.0
2007-01-08 11:34:00,95.687,95.725,95.687,95.718,318699999.0
2007-01-08 11:35:00,95.706,95.717,95.686,95.705,279699997.0
2007-01-08 11:36:00,95.703,95.712,95.687,95.687,277899997.0
2007-01-08 11:37:00,95.694,95.716,95.694,95.697,217199999.0
2007-01-08 11:38:00,95.687,95.71,95.684,95.71,173399996.0
2007-01-08 11:39:00,95.689,95.713,95.689,95.71,148099998.0
2007-01-08 11:40:00,95.709,95.711,95.671,95.681,216199998.0
2007-01-08 11:41:00,95.69,95.719,95.675,95.718,363199997.0
2007-01-08 11:42:00,95.721,95.721,95.696,95.696,157999999.0
2007-01-08 11:43:00,95.699,95.72,95.697,95.714,420599999.0
2007-01-08 11:44:00,95.695,95.713,95.689,95.713,244699997.0
2007-01-08 11:45:00,95.709,95.722,95.694,95.714,250299998.0
2007-01-08 11:46:00,95.72,95.732,95.708,95.718,207499995.0
2007-01-08 11:47:00,95.714,95.731,95.708,95.73,244699996.0
2007-01-08 11:48:00,95.702,95.726,95.702,95.723,63700000.0
2007-01-08 11:49:00,95.695,95.724,95.695,95.717,347699998.0
2007-01-08 11:50:00,95.719,95.725,95.686,95.709,174199996.0
2007-01-08 11:51:00,95.705,95.722,95.696,95.707,173899999.0
2007-01-08 11:52:00,95.706,95.719,95.695,95.715,223099999.0
2007-01-08 11:53:00,95.706,95.731,95.697,95.719,296899999.0
2007-01-08 11:54:00,95.709,95.733,95.708,95.721,314600002.0
2007-01-08 11:55:00,95.718,95.719,95.696,95.701,252999997.0
2007-01-08 11:56:00,95.706,95.732,95.692,95.732,134699998.0
2007-01-08 11:57:00,95.714,95.736,95.713,95.733,286400001.0
2007-01-08 11:58:00,95.727,95.737,95.706,95.716,260300001.0
2007-01-08 11:59:00,95.728,95.744,95.71,95.717,220500000.0
2007-01-08 12:00:00,95.718,95.743,95.712,95.743,293499998.0
2007-01-08 12:01:00,95.715,95.741,95.707,95.741,282300000.0
2007-01-08 12:02:00,95.745,95.75,95.707,95.735,242400003.0
2007-01-08 12:03:00,95.745,95.749,95.72,95.734,212499999.0
2007-01-08 12:04:00,95.737,95.742,95.719,95.727,265800004.0
2007-01-08 12:05:00,95.717,95.734,95.714,95.718,190299999.0
2007-01-08 12:06:00,95.734,95.744,95.711,95.729,213999997.0
2007-01-08 12:07:00,95.733,95.737,95.716,95.72,345699996.0
2007-01-08 12:08:00,95.718,95.741,95.718,95.736,188299997.0
2007-01-08 12:09:00,95.714,95.737,95.713,95.733,152700000.0
2007-01-08 12:10:00,95.714,95.732,95.699,95.717,173700003.0
2007-01-08 12:11:00,95.704,95.721,95.696,95.699,318300002.0
2007-01-08 12:12:00,95.71,95.723,95.69,95.691,365200000.0
2007-01-08 12:13:00,95.711,95.724,95.688,95.705,273200001.0
2007-01-08 12:14:00,95.719,95.742,95.711,95.729,215100000.0
2007-01-08 12:15:00,95.738,95.743,95.709,95.72,237800000.0
2007-01-08 12:16:00,95.724,95.737,95.704,95.717,172400000.0
2007-01-08 12:17:00,95.709,95.733,95.698,95.704,271400000.0
2007-01-08 12:18:00,95.714,95.738,95.707,95.729,294100000.0
2007-01-08 12:19:00,95.737,95.74,95.72,95.72,396300002.0
2007-01-08 12:20:00,95.735,95.735,95.713,95.718,197699997.0
2007-01-08 12:21:00,95.709,95.733,95.705,95.719,235799999.0
2007-01-08 12:22:00,95.7,95.726,95.7,95.726,75800000.0
2007-01-08 12:23:00,95.71,95.726,95.691,95.713,281900003.0
2007-01-08 12:24:00,95.706,95.717,95.69,95.692,179600002.0
2007-01-08 12:25:00,95.686,95.71,95.671,95.681,66300000.0
2007-01-08 12:26:00,95.71,95.71,95.686,95.698,95800000.0
2007-01-08 12:27:00,95.695,95.696,95.661,95.661,174200001.0
2007-01-08 12:28:00,95.678,95.7,95.666,95.7,224800001.0
2007-01-08 12:29:00,95.69,95.705,95.68,95.7,335499995.0
2007-01-08 12:30:00,95.689,95.698,95.666,95.666,144799999.0
2007-01-08 12:31:00,95.686,95.694,95.666,95.668,208999998.0
2007-01-08 12:32:00,95.685,95.711,95.669,95.696,229300001.0
2007-01-08 12:33:00,95.699,95.729,95.699,95.723,133300001.0
2007-01-08 12:34:00,95.724,95.739,95.721,95.739,49999999.0
2007-01-08 12:35:00,95.736,95.758,95.727,95.745,274099999.0
2007-01-08 12:36:00,95.751,95.753,95.711,95.734,226100001.0
2007-01-08 12:37:00,95.775,95.775,95.744,95.76,225899998.0
2007-01-08 12:38:00,95.761,95.776,95.744,95.765,250000002.0
2007-01-08 12:39:00,95.742,95.768,95.737,95.768,108499999.0
2007-01-08 12:40:00,95.742,95.761,95.724,95.753,297400002.0
2007-01-08 12:41:00,95.761,95.772,95.746,95.759,166699998.0
2007-01-08 12:42:00,95.772,95.772,95.745,95.749,196800000.0
2007-01-08 12:43:00,95.752,95.767,95.743,95.757,279499998.0
2007-01-08 12:44:00,95.728,95.747,95.705,95.72,79200002.0
2007-01-08 12:45:00,95.712,95.728,95.694,95.695,311700002.0
2007-01-08 12:46:00,95.697,95.724,95.688,95.691,272399995.0
2007-01-08 12:47:00,95.706,95.722,95.693,95.698,272499999.0
2007-01-08 12:48:00,95.71,95.719,95.696,95.696,274599996.0
2007-01-08 12:49:00,95.715,95.721,95.689,95.704,166299997.0
2007-01-08 12:50:00,95.715,95.715,95.688,95.697,249800000.0
2007-01-08 12:51:00,95.715,95.726,95.699,95.711,354199999.0
2007-01-08 12:52:00,95.715,95.715,95.687,95.694,186800000.0
2007-01-08 12:53:00,95.698,95.713,95.654,95.654,116300002.0
2007-01-08 12:54:00,95.718,95.732,95.703,95.714,154099999.0
2007-01-08 12:55:00,95.713,95.756,95.71,95.753,329600000.0
2007-01-08 12:56:00,95.746,95.759,95.724,95.742,116700001.0
2007-01-08 12:57:00,95.747,95.751,95.727,95.732,242799995.0
2007-01-08 12:58:00,95.747,95.75,95.73,95.731,194900001.0
2007-01-08 12:59:00,95.759,95.765,95.732,95.732,335800001.0
2007-01-08 13:00:00,95.755,95.78,95.746,95.779,384099996.0
2007-01-08 13:01:00,95.763,95.778,95.746,95.774,285999999.0
2007-01-08 13:02:00,95.771,95.779,95.751,95.758,338000003.0
2007-01-08 13:03:00,95.778,95.778,95.748,95.756,321000000.0
2007-01-08 13:04:00,95.756,95.773,95.747,95.772,276599996.0
2007-01-08 13:05:00,95.775,95.781,95.757,95.774,360300001.0
2007-01-08 13:06:00,95.75,95.779,95.75,95.758,247999999.0
2007-01-08 13:07:00,95.77,95.78,95.746,95.746,374000002.0
2007-01-08 13:08:00,95.753,95.769,95.75,95.755,141200003.0
2007-01-08 13:09:00,95.727,95.76,95.727,95.755,186599998.0
2007-01-08 13:10:00,95.753,95.754,95.732,95.735,238899994.0
2007-01-08 13:11:00,95.734,95.755,95.716,95.716,215899999.0
2007-01-08 13:12:00,95.733,95.755,95.731,95.743,313700001.0
2007-01-08 13:13:00,95.745,95.766,95.736,95.738,216300001.0
2007-01-08 13:14:00,95.738,95.767,95.738,95.755,323099995.0
2007-01-08 13:15:00,95.738,95.755,95.718,95.739,246100002.0
2007-01-08 13:16:00,95.743,95.776,95.722,95.746,59700000.0
2007-01-08 13:17:00,95.797,95.807,95.754,95.806,229700001.0
2007-01-08 13:18:00,95.815,95.829,95.786,95.829,118399999.0
2007-01-08 13:19:00,95.823,95.846,95.822,95.837,175200000.0
2007-01-08 13:20:00,95.817,95.842,95.81,95.824,292200002.0
2007-01-08 13:21:00,95.829,95.861,95.829,95.852,268399997.0
2007-01-08 13:22:00,95.835,95.865,95.835,95.863,231299999.0
2007-01-08 13:23:00,95.86,95.89,95.86,95.889,156200001.0
2007-01-08 13:24:00,95.878,95.9,95.875,95.884,219400000.0
2007-01-08 13:25:00,95.895,95.907,95.871,95.871,247400002.0
2007-01-08 13:26:00,95.878,95.905,95.866,95.905,311099996.0
2007-01-08 13:27:00,95.865,95.896,95.864,95.89,271199998.0
2007-01-08 13:28:00,95.883,95.905,95.862,95.877,187300002.0
2007-01-08 13:29:00,95.892,95.906,95.858,95.865,280199994.0
2007-01-08 13:30:00,95.87,95.899,95.848,95.899,240800001.0
2007-01-08 13:31:00,95.901,95.901,95.875,95.883,228200001.0
2007-01-08 13:32:00,95.873,95.899,95.873,95.884,217299995.0
2007-01-08 13:33:00,95.878,95.897,95.868,95.879,98400000.0
2007-01-08 13:34:00,95.88,95.905,95.88,95.895,312699995.0
2007-01-08 13:35:00,95.89,95.911,95.888,95.9,253400001.0
2007-01-08 13:36:00,95.913,95.916,95.893,95.908,175999998.0
2007-01-08 13:37:00,95.91,95.912,95.885,95.898,143599999.0
2007-01-08 13:38:00,95.908,95.908,95.857,95.857,188500000.0
2007-01-08 13:39:00,95.865,95.885,95.834,95.847,167699998.0
2007-01-08 13:40:00,95.878,95.881,95.849,95.854,220900001.0
2007-01-08 13:41:00,95.878,95.885,95.859,95.861,232799998.0
2007-01-08 13:42:00,95.849,95.867,95.838,95.855,210400001.0
2007-01-08 13:43:00,95.865,95.867,95.839,95.839,146600000.0
2007-01-08 13:44:00,95.834,95.847,95.823,95.835,167600003.0
2007-01-08 13:45:00,95.832,95.844,95.811,95.811,225300001.0
2007-01-08 13:46:00,95.811,95.841,95.811,95.841,97700001.0
2007-01-08 13:47:00,95.822,95.855,95.822,95.849,277599998.0
2007-01-08 13:48:00,95.827,95.844,95.819,95.837,177400001.0
2007-01-08 13:49:00,95.839,95.845,95.818,95.838,295300001.0
2007-01-08 13:50:00,95.805,95.828,95.775,95.813,272999999.0
2007-01-08 13:51:00,95.8,95.82,95.789,95.81,289900002.0
2007-01-08 13:52:00,95.789,95.823,95.789,95.816,225200001.0
2007-01-08 13:53:00,95.812,95.825,95.795,95.811,389800003.0
2007-01-08 13:54:00,95.8,95.818,95.788,95.805,310600001.0
2007-01-08 13:55:00,95.791,95.821,95.789,95.817,252400001.0
2007-01-08 13:56:00,95.785,95.804,95.762,95.778,271100002.0
2007-01-08 13:57:00,95.754,95.774,95.73,95.755,198000000.0
2007-01-08 13:58:00,95.778,95.778,95.752,95.754,254800002.0
2007-01-08 13:59:00,95.764,95.789,95.759,95.774,251899993.0
2007-01-08 14:00:00,95.773,95.792,95.76,95.792,257299997.0
2007-01-08 14:01:00,95.786,95.798,95.771,95.793,255099998.0
2007-01-08 14:02:00,95.793,95.807,95.771,95.79,235299997.0
2007-01-08 14:03:00,95.778,95.806,95.778,95.803,158000001.0
2007-01-08 14:04:00,95.797,95.816,95.777,95.797,266299997.0
2007-01-08 14:05:00,95.804,95.828,95.791,95.802,161299998.0
2007-01-08 14:06:00,95.841,95.855,95.822,95.83,187600000.0
2007-01-08 14:07:00,95.813,95.837,95.808,95.837,244100002.0
2007-01-08 14:08:00,95.819,95.839,95.811,95.839,191600001.0
2007-01-08 14:09:00,95.824,95.842,95.817,95.829,185099997.0
2007-01-08 14:10:00,95.824,95.824,95.791,95.811,237600000.0
2007-01-08 14:11:00,95.817,95.83,95.8,95.809,346999996.0
2007-01-08 14:12:00,95.823,95.823,95.794,95.794,232699999.0
2007-01-08 14:13:00,95.799,95.815,95.776,95.806,194500001.0
2007-01-08 14:14:00,95.8,95.832,95.77,95.77,170899997.0
2007-01-08 14:15:00,95.797,95.826,95.795,95.813,214599999.0
2007-01-08 14:16:00,95.816,95.816,95.782,95.782,82999999.0
2007-01-08 14:17:00,95.785,95.823,95.779,95.82,134800001.0
2007-01-08 14:18:00,95.824,95.835,95.802,95.81,146999999.0
2007-01-08 14:19:00,95.835,95.839,95.817,95.817,102200001.0
2007-01-08 14:20:00,95.842,95.844,95.817,95.819,166499999.0
2007-01-08 14:21:00,95.826,95.838,95.814,95.833,196399999.0
2007-01-08 14:22:00,95.802,95.841,95.802,95.841,169799999.0
2007-01-08 14:23:00,95.841,95.847,95.813,95.817,294799999.0
2007-01-08 14:24:00,95.846,95.857,95.818,95.838,294399998.0
2007-01-08 14:25:00,95.853,95.853,95.831,95.831,60600000.0
2007-01-08 14:26:00,95.843,95.862,95.834,95.853,186200000.0
2007-01-08 14:27:00,95.846,95.881,95.846,95.881,108900000.0
2007-01-08 14:28:00,95.883,95.883,95.842,95.842,108399998.0
2007-01-08 14:29:00,95.863,95.886,95.855,95.873,199000000.0
2007-01-08 14:30:00,95.868,95.895,95.855,95.886,162800001.0
2007-01-08 14:31:00,95.89,95.914,95.844,95.897,259899999.0
2007-01-08 14:32:00,95.883,95.916,95.883,95.913,217999999.0
2007-01-08 14:33:00,95.913,95.921,95.898,95.903,170200000.0
2007-01-08 14:34:00,95.928,95.941,95.892,95.898,226400000.0
2007-01-08 14:35:00,95.927,95.927,95.899,95.923,328399998.0
2007-01-08 14:36:00,95.917,95.934,95.896,95.909,208099998.0
2007-01-08 14:37:00,95.92,95.942,95.912,95.942,187000000.0
2007-01-08 14:38:00,95.93,95.947,95.92,95.938,133999999.0
2007-01-08 14:39:00,95.95,95.953,95.923,95.933,186500004.0
2007-01-08 14:40:00,95.951,95.967,95.924,95.964,259799995.0
2007-01-08 14:41:00,95.961,95.986,95.951,95.972,318100001.0
2007-01-08 14:42:00,95.957,95.982,95.957,95.966,152299998.0
2007-01-08 14:43:00,95.968,95.978,95.943,95.963,155699997.0
2007-01-08 14:44:00,95.973,95.973,95.947,95.965,275799997.0
2007-01-08 14:45:00,95.951,95.976,95.948,95.976,179699998.0
2007-01-08 14:46:00,95.958,95.969,95.938,95.955,262899999.0
2007-01-08 14:47:00,95.952,95.967,95.929,95.96,188100001.0
2007-01-08 14:48:00,95.961,95.961,95.934,95.958,219000001.0
2007-01-08 14:49:00,95.942,95.965,95.93,95.95,212999996.0
2007-01-08 14:50:00,95.953,95.956,95.926,95.938,276199999.0
2007-01-08 14:51:00,95.965,95.965,95.936,95.936,220399995.0
2007-01-08 14:52:00,95.942,95.965,95.937,95.957,264500000.0
2007-01-08 14:53:00,95.929,95.955,95.929,95.945,134299999.0
2007-01-08 14:54:00,95.934,95.955,95.925,95.932,251500001.0
2007-01-08 14:55:00,95.938,95.951,95.924,95.94,244199998.0
2007-01-08 14:56:00,95.929,95.948,95.922,95.923,189699996.0
2007-01-08 14:57:00,95.948,95.948,95.915,95.915,297200004.0
2007-01-08 14:58:00,95.923,95.94,95.912,95.937,169000001.0
2007-01-08 14:59:00,95.949,95.949,95.888,95.914,244000003.0
2007-01-08 15:00:00,95.934,95.934,95.896,95.896,188099997.0
2007-01-08 15:01:00,95.915,95.945,95.906,95.931,195999996.0
2007-01-08 15:02:00,95.94,95.945,95.923,95.943,318399996.0
2007-01-08 15:03:00,95.932,95.956,95.927,95.949,302400003.0
2007-01-08 15:04:00,95.927,95.965,95.927,95.965,288000000.0
2007-01-08 15:05:00,95.982,95.984,95.954,95.97,161999997.0
2007-01-08 15:06:00,95.98,95.998,95.966,95.984,145299999.0
2007-01-08 15:07:00,95.952,95.974,95.932,95.936,155199998.0
2007-01-08 15:08:00,95.947,95.947,95.926,95.928,134600000.0
2007-01-08 15:09:00,95.94,95.94,95.919,95.922,250000005.0
2007-01-08 15:10:00,95.913,95.923,95.9,95.9,358100000.0
2007-01-08 15:11:00,95.912,95.916,95.896,95.905,84100000.0
2007-01-08 15:12:00,95.906,95.913,95.879,95.898,193599998.0
2007-01-08 15:13:00,95.896,95.913,95.888,95.909,210600003.0
2007-01-08 15:14:00,95.91,95.921,95.888,95.918,201199997.0
2007-01-08 15:15:00,95.91,95.923,95.888,95.891,287199996.0
2007-01-08 15:16:00,95.887,95.919,95.873,95.888,278699998.0
2007-01-08 15:17:00,95.908,95.912,95.888,95.896,310399999.0
2007-01-08 15:18:00,95.903,95.91,95.889,95.892,161599999.0
2007-01-08 15:19:00,95.88,95.898,95.863,95.884,281900002.0
2007-01-08 15:20:00,95.874,95.898,95.864,95.892,286699997.0
2007-01-08 15:21:00,95.874,95.891,95.861,95.873,300900002.0
2007-01-08 15:22:00,95.846,95.87,95.806,95.868,174899999.0
2007-01-08 15:23:00,95.852,95.866,95.84,95.854,243699999.0
2007-01-08 15:24:00,95.86,95.867,95.839,95.839,241799998.0
2007-01-08 15:25:00,95.858,95.858,95.824,95.847,90399999.0
2007-01-08 15:26:00,95.852,95.858,95.823,95.839,149599999.0
2007-01-08 15:27:00,95.865,95.876,95.847,95.849,280499998.0
2007-01-08 15:28:00,95.861,95.861,95.83,95.831,144300000.0
2007-01-08 15:29:00,95.822,95.88,95.822,95.88,108499999.0
2007-01-08 15:30:00,95.892,95.894,95.875,95.879,194799998.0
2007-01-08 15:31:00,95.886,95.888,95.865,95.876,134399997.0
2007-01-08 15:32:00,95.882,95.888,95.866,95.884,206799998.0
2007-01-08 15:33:00,95.89,95.89,95.86,95.86,164000002.0
2007-01-08 15:34:00,95.859,95.887,95.855,95.884,318400000.0
2007-01-08 15:35:00,95.876,95.876,95.842,95.842,162699999.0
2007-01-08 15:36:00,95.848,95.868,95.846,95.85,201299997.0
2007-01-08 15:37:00,95.845,95.845,95.804,95.804,212700004.0
2007-01-08 15:38:00,95.817,95.836,95.801,95.814,168099996.0
2007-01-08 15:39:00,95.834,95.835,95.813,95.832,302500000.0
2007-01-08 15:40:00,95.808,95.823,95.802,95.802,82100000.0
2007-01-08 15:41:00,95.817,95.829,95.793,95.803,233700001.0
2007-01-08 15:42:00,95.815,95.825,95.798,95.805,286599998.0
2007-01-08 15:43:00,95.821,95.83,95.804,95.824,357299999.0
2007-01-08 15:44:00,95.8,95.82,95.79,95.815,192199998.0
2007-01-08 15:45:00,95.791,95.809,95.768,95.78,326200000.0
2007-01-08 15:46:00,95.757,95.777,95.738,95.747,251599995.0
2007-01-08 15:47:00,95.761,95.762,95.722,95.729,203900001.0
2007-01-08 15:48:00,95.739,95.763,95.739,95.756,186199999.0
2007-01-08 15:49:00,95.758,95.769,95.739,95.747,223600001.0
2007-01-08 15:50:00,95.755,95.755,95.728,95.728,130199999.0
2007-01-08 15:51:00,95.745,95.756,95.734,95.737,485600000.0
2007-01-08 15:52:00,95.763,95.763,95.727,95.732,397699995.0
2007-01-08 15:53:00,95.72,95.742,95.71,95.722,227799999.0
2007-01-08 15:54:00,95.731,95.74,95.703,95.717,227300000.0
2007-01-08 15:55:00,95.752,95.752,95.724,95.731,302899996.0
2007-01-08 15:56:00,95.701,95.726,95.677,95.704,268299997.0
2007-01-08 15:57:00,95.723,95.741,95.71,95.725,237899994.0
2007-01-08 15:58:00,95.708,95.715,95.682,95.703,214000001.0
2007-01-08 15:59:00,95.692,95.701,95.662,95.686,123100001.0
2007-01-08 16:00:00,95.686,95.708,95.668,95.693,237300000.0
2007-01-08 16:01:00,95.707,95.707,95.671,95.675,153499999.0
2007-01-08 16:02:00,95.694,95.717,95.692,95.714,154499997.0
2007-01-08 16:03:00,95.703,95.733,95.702,95.728,264399998.0
2007-01-08 16:04:00,95.735,95.753,95.726,95.75,288499999.0
2007-01-08 16:05:00,95.733,95.755,95.721,95.755,156600002.0
2007-01-08 16:06:00,95.771,95.776,95.753,95.758,170399998.0
2007-01-08 16:07:00,95.752,95.77,95.748,95.76,167900000.0
2007-01-08 16:08:00,95.769,95.777,95.759,95.76,166799998.0
2007-01-08 16:09:00,95.763,95.787,95.763,95.777,116199998.0
2007-01-08 16:10:00,95.75,95.788,95.745,95.76,321900003.0
2007-01-08 16:11:00,95.751,95.77,95.751,95.758,99000002.0
2007-01-08 16:12:00,95.76,95.775,95.747,95.766,164400001.0
2007-01-08 16:13:00,95.747,95.783,95.721,95.759,55499998.0
2007-01-08 16:14:00,95.785,95.785,95.756,95.773,120099999.0
2007-01-08 16:15:00,95.774,95.792,95.757,95.792,193300000.0
2007-01-08 16:16:00,95.802,95.802,95.76,95.76,200599997.0
2007-01-08 16:17:00,95.785,95.785,95.734,95.734,186999999.0
2007-01-08 16:18:00,95.783,95.783,95.753,95.755,162599996.0
2007-01-08 16:19:00,95.765,95.778,95.755,95.778,155399997.0
2007-01-08 16:20:00,95.771,95.785,95.756,95.772,266600002.0
2007-01-08 16:21:00,95.777,95.798,95.774,95.798,150999998.0
2007-01-08 16:22:00,95.798,95.808,95.781,95.796,246099999.0
2007-01-08 16:23:00,95.79,95.816,95.789,95.8,313600003.0
2007-01-08 16:24:00,95.799,95.815,95.79,95.814,233699996.0
2007-01-08 16:25:00,95.818,95.836,95.794,95.817,148799999.0
2007-01-08 16:26:00,95.822,95.85,95.818,95.836,214800000.0
2007-01-08 16:27:00,95.828,95.844,95.808,95.818,251099997.0
2007-01-08 16:28:00,95.83,95.837,95.816,95.817,185400001.0
2007-01-08 16:29:00,95.8,95.834,95.799,95.817,181399998.0
2007-01-08 16:30:00,95.833,95.847,95.821,95.83,139099998.0
2007-01-08 16:31:00,95.828,95.846,95.815,95.846,214599999.0
2007-01-08 16:32:00,95.844,95.847,95.816,95.825,225200001.0
2007-01-08 16:33:00,95.845,95.861,95.832,95.84,250200001.0
2007-01-08 16:34:00,95.824,95.856,95.822,95.841,288199999.0
2007-01-08 16:35:00,95.82,95.843,95.818,95.843,290100003.0
2007-01-08 16:36:00,95.845,95.845,95.814,95.82,194599998.0
2007-01-08 16:37:00,95.833,95.839,95.807,95.816,265699998.0
2007-01-08 16:38:00,95.809,95.828,95.805,95.82,255099994.0
2007-01-08 16:39:00,95.822,95.828,95.801,95.815,201299999.0
2007-01-08 16:40:00,95.821,95.836,95.813,95.834,441400001.0
2007-01-08 16:41:00,95.825,95.825,95.789,95.789,104799998.0
2007-01-08 16:42:00,95.798,95.816,95.777,95.8,254799999.0
2007-01-08 16:43:00,95.805,95.816,95.784,95.792,463300002.0
2007-01-08 16:44:00,95.783,95.802,95.762,95.785,180100001.0
2007-01-08 16:45:00,95.792,95.799,95.77,95.782,205799999.0
2007-01-08 16:46:00,95.798,95.803,95.773,95.783,303399997.0
2007-01-08 16:47:00,95.793,95.802,95.778,95.794,157599997.0
2007-01-08 16:48:00,95.78,95.808,95.777,95.797,190399997.0
2007-01-08 16:49:00,95.763,95.788,95.751,95.788,210699998.0
2007-01-08 16:50:00,95.762,95.789,95.755,95.789,218999998.0
2007-01-08 16:51:00,95.77,95.783,95.739,95.767,208399998.0
2007-01-08 16:52:00,95.757,95.798,95.742,95.77,167100001.0
2007-01-08 16:53:00,95.785,95.799,95.772,95.773,244199998.0
2007-01-08 16:54:00,95.763,95.787,95.763,95.77,218699998.0
2007-01-08 16:55:00,95.778,95.8,95.759,95.777,231199999.0
2007-01-08 16:56:00,95.792,95.796,95.767,95.767,224000004.0
2007-01-08 16:57:00,95.782,95.798,95.769,95.776,256699996.0
2007-01-08 16:58:00,95.772,95.774,95.741,95.761,207199997.0
2007-01-08 16:59:00,95.736,95.764,95.726,95.738,383699993.0
2007-01-08 17:00:00,95.734,95.762,95.725,95.745,134600000.0
2007-01-08 17:01:00,95.753,95.763,95.717,95.748,172800000.0
2007-01-08 17:02:00,95.769,95.786,95.759,95.783,162699998.0
2007-01-08 17:03:00,95.773,95.798,95.762,95.778,276600000.0
2007-01-08 17:04:00,95.791,95.804,95.776,95.789,249999998.0
2007-01-08 17:05:00,95.792,95.819,95.789,95.819,352900004.0
2007-01-08 17:06:00,95.817,95.841,95.802,95.81,192400003.0
2007-01-08 17:07:00,95.806,95.82,95.796,95.819,294599998.0
2007-01-08 17:08:00,95.801,95.827,95.799,95.827,398699994.0
2007-01-08 17:09:00,95.824,95.824,95.795,95.806,140400000.0
2007-01-08 17:10:00,95.809,95.809,95.784,95.794,190400001.0
2007-01-08 17:11:00,95.807,95.815,95.788,95.793,204399996.0
2007-01-08 17:12:00,95.803,95.807,95.789,95.791,16800000.0
2007-01-08 17:13:00,95.805,95.823,95.793,95.809,214500000.0
2007-01-08 17:14:00,95.803,95.817,95.784,95.809,321299998.0
2007-01-08 17:15:00,95.814,95.83,95.797,95.809,278000000.0
2007-01-08 17:16:00,95.833,95.848,95.814,95.843,257700004.0
2007-01-08 17:17:00,95.822,95.848,95.818,95.845,205400000.0
2007-01-08 17:18:00,95.827,95.848,95.823,95.848,288300000.0
2007-01-08 17:19:00,95.828,95.842,95.797,95.811,363899998.0
2007-01-08 17:20:00,95.817,95.848,95.809,95.822,140799998.0
2007-01-08 17:21:00,95.822,95.842,95.809,95.826,165699999.0
2007-01-08 17:22:00,95.829,95.851,95.821,95.839,211799999.0
2007-01-08 17:23:00,95.842,95.851,95.81,95.833,156699998.0
2007-01-08 17:24:00,95.84,95.847,95.821,95.842,335599999.0
2007-01-08 17:25:00,95.829,95.853,95.829,95.846,166600000.0
2007-01-08 17:26:00,95.836,95.853,95.814,95.829,221599998.0
2007-01-08 17:27:00,95.826,95.851,95.811,95.827,182600001.0
2007-01-08 17:28:00,95.826,95.844,95.821,95.844,131699999.0
2007-01-08 17:29:00,95.842,95.852,95.817,95.828,320300000.0
2007-01-08 17:30:00,95.818,95.85,95.818,95.845,220800004.0
2007-01-08 17:31:00,95.823,95.852,95.823,95.845,132999998.0
2007-01-08 17:32:00,95.833,95.853,95.824,95.85,306299999.0
2007-01-08 17:33:00,95.844,95.844,95.808,95.819,242899997.0
2007-01-08 17:34:00,95.842,95.842,95.812,95.824,155200003.0
2007-01-08 17:35:00,95.843,95.843,95.814,95.816,223600002.0
2007-01-08 17:36:00,95.842,95.842,95.812,95.813,226899999.0
2007-01-08 17:37:00,95.834,95.841,95.807,95.818,245699995.0
2007-01-08 17:38:00,95.838,95.85,95.815,95.824,93900000.0
2007-01-08 17:39:00,95.834,95.848,95.824,95.829,97800002.0
2007-01-08 17:40:00,95.852,95.86,95.832,95.832,188499999.0
2007-01-08 17:41:00,95.841,95.85,95.82,95.834,237500000.0
2007-01-08 17:42:00,95.836,95.859,95.836,95.855,194200000.0
2007-01-08 17:43:00,95.851,95.863,95.831,95.847,260600000.0
2007-01-08 17:44:00,95.836,95.865,95.833,95.851,299599996.0
2007-01-08 17:45:00,95.862,95.862,95.811,95.824,318299998.0
2007-01-08 17:46:00,95.85,95.875,95.85,95.874,250199998.0
2007-01-08 17:47:00,95.873,95.874,95.84,95.844,321899996.0
2007-01-08 17:48:00,95.853,95.872,95.842,95.866,273999998.0
2007-01-08 17:49:00,95.855,95.872,95.836,95.843,228499996.0
2007-01-08 17:50:00,95.858,95.872,95.854,95.872,101199999.0
2007-01-08 17:51:00,95.888,95.893,95.864,95.869,227200001.0
2007-01-08 17:52:00,95.887,95.895,95.863,95.881,282500001.0
2007-01-08 17:53:00,95.89,95.909,95.877,95.907,168299999.0
2007-01-08 17:54:00,95.899,95.916,95.88,95.899,182900000.0
2007-01-08 17:55:00,95.889,95.895,95.862,95.866,207499996.0
2007-01-08 17:56:00,95.884,95.895,95.873,95.885,109000002.0
2007-01-08 17:57:00,95.885,95.901,95.866,95.867,225199995.0
2007-01-08 17:58:00,95.875,95.877,95.854,95.859,276799999.0
2007-01-08 17:59:00,95.878,95.884,95.825,95.825,109799999.0
2007-01-08 18:00:00,95.823,95.846,95.816,95.829,318100001.0
2007-01-08 18:01:00,95.82,95.848,95.815,95.842,2108599999.0
2007-01-08 18:02:00,95.91,95.91,95.9,95.9,2068399996.0
2007-01-08 18:03:00,95.89,95.91,95.88,95.88,2068399996.0
2007-01-08 18:04:00,95.9,95.9,95.85,95.87,2068399996.0
2007-01-08 18:05:00,95.88,95.93,95.88,95.91,2068399996.0
2007-01-08 18:06:00,95.826,95.848,95.812,95.833,2068399996.0
2007-01-08 18:07:00,95.91,95.92,95.88,95.89,1937999998.0
2007-01-08 18:08:00,95.9,95.91,95.89,95.91,1937999998.0
2007-01-08 18:09:00,95.845,95.862,95.826,95.845,1937999998.0
2007-01-08 18:10:00,95.84,95.87,95.836,95.87,1708700003.0
2007-01-08 18:11:00,95.866,95.88,95.844,95.851,865399995.0
2007-01-08 18:12:00,95.854,95.867,95.837,95.853,1150999996.0
2007-01-08 18:13:00,95.855,95.869,95.833,95.841,1940800002.0
2007-01-08 18:14:00,95.89,95.9,95.87,95.89,1380999995.0
2007-01-08 18:15:00,95.88,95.89,95.88,95.89,1380999995.0
2007-01-08 18:16:00,95.88,95.89,95.88,95.89,1380999995.0
2007-01-08 18:17:00,95.839,95.868,95.833,95.856,1380999995.0
2007-01-08 18:18:00,95.861,95.878,95.842,95.842,920499995.0
2007-01-08 18:19:00,95.857,95.857,95.819,95.83,2129599984.0
2007-01-08 18:20:00,95.819,95.848,95.804,95.84,2002799984.0
2007-01-08 18:21:00,95.857,95.872,95.832,95.847,1877200005.0
2007-01-08 18:22:00,95.861,95.881,95.844,95.869,1241599997.0
2007-01-08 18:23:00,95.9,95.9,95.9,95.9,1873499986.0
2007-01-08 18:24:00,95.91,95.92,95.9,95.92,1873499986.0
2007-01-08 18:25:00,95.91,95.92,95.89,95.89,1873499986.0
2007-01-08 18:26:00,95.832,95.862,95.828,95.845,1873499986.0
2007-01-08 18:27:00,95.843,95.867,95.828,95.84,1192599998.0
2007-01-08 18:28:00,95.836,95.852,95.817,95.831,1769600006.0
2007-01-08 18:29:00,95.845,95.87,95.837,95.861,990399993.0
2007-01-08 18:30:00,95.848,95.87,95.842,95.866,813499999.0
2007-01-08 18:31:00,95.86,95.873,95.836,95.873,1590799993.0
2007-01-08 18:32:00,95.92,95.92,95.91,95.91,2100000000.0
2007-01-08 18:33:00,95.843,95.881,95.843,95.865,2100000000.0
2007-01-08 18:34:00,95.843,95.868,95.829,95.849,2037699999.0
2007-01-08 18:35:00,95.829,95.85,95.81,95.838,1721699998.0
2007-01-08 18:36:00,95.833,95.848,95.82,95.833,825599999.0
2007-01-08 18:37:00,95.837,95.842,95.805,95.807,1075599993.0
2007-01-08 18:38:00,95.805,95.83,95.789,95.808,921599995.0
2007-01-08 18:39:00,95.818,95.854,95.818,95.845,1038200002.0
2007-01-08 18:40:00,95.828,95.855,95.82,95.847,1646799989.0
2007-01-08 18:41:00,95.832,95.85,95.817,95.833,922699997.0
2007-01-08 18:42:00,95.823,95.835,95.802,95.822,1280399996.0
2007-01-08 18:43:00,95.833,95.833,95.802,95.81,441799999.0
2007-01-08 18:44:00,95.816,95.835,95.8,95.8,806499999.0
2007-01-08 18:45:00,95.817,95.832,95.799,95.802,822800000.0
2007-01-08 18:46:00,95.802,95.82,95.791,95.81,758499997.0
2007-01-08 18:47:00,95.815,95.85,95.801,95.85,326499998.0
2007-01-08 18:48:00,95.842,95.874,95.833,95.874,448499998.0
2007-01-08 18:49:00,95.861,95.876,95.829,95.855,796600006.0
2007-01-08 18:50:00,95.823,95.845,95.814,95.829,976000000.0
2007-01-08 18:51:00,95.823,95.848,95.815,95.828,1120500006.0
2007-01-08 18:52:00,95.821,95.848,95.812,95.813,1430799990.0
2007-01-08 18:53:00,95.822,95.838,95.807,95.838,1407099994.0
2007-01-08 18:54:00,95.84,95.854,95.822,95.824,1626000003.0
2007-01-08 18:55:00,95.851,95.885,95.839,95.858,1456099982.0
2007-01-08 18:56:00,95.862,95.885,95.856,95.885,313100002.0
2007-01-08 18:57:00,95.863,95.888,95.847,95.875,437899993.0
2007-01-08 18:58:00,95.871,95.878,95.848,95.861,1078500002.0
2007-01-08 18:59:00,95.859,95.865,95.835,95.842,1088599994.0
2007-01-08 19:00:00,95.849,95.879,95.849,95.869,283999995.0
2007-01-08 19:01:00,95.857,95.882,95.855,95.876,524500001.0
2007-01-08 19:02:00,95.875,95.898,95.875,95.895,241499999.0
2007-01-08 19:03:00,95.879,95.905,95.87,95.87,464699994.0
2007-01-08 19:04:00,95.882,95.9,95.864,95.864,307999998.0
2007-01-08 19:05:00,95.881,95.911,95.868,95.891,566099996.0
2007-01-08 19:06:00,95.894,95.912,95.876,95.895,1068299999.0
2007-01-08 19:07:00,95.899,95.929,95.891,95.908,1426899991.0
2007-01-08 19:08:00,95.906,95.92,95.874,95.884,1755800012.0
2007-01-08 19:09:00,95.895,95.912,95.883,95.91,1035000002.0
2007-01-08 19:10:00,95.91,95.91,95.877,95.899,334799997.0
2007-01-08 19:11:00,95.92,95.92,95.887,95.887,630099998.0
2007-01-08 19:12:00,95.882,95.909,95.88,95.909,341400000.0
2007-01-08 19:13:00,95.907,95.907,95.861,95.861,408400000.0
2007-01-08 19:14:00,95.864,95.894,95.863,95.89,425199998.0
2007-01-08 19:15:00,95.89,95.897,95.865,95.88,1168300001.0
2007-01-08 19:16:00,95.87,95.896,95.87,95.887,490000001.0
2007-01-08 19:17:00,95.887,95.895,95.858,95.877,712000004.0
2007-01-08 19:18:00,95.879,95.902,95.87,95.888,776099997.0
2007-01-08 19:19:00,95.859,95.892,95.858,95.874,1216199980.0
2007-01-08 19:20:00,95.864,95.88,95.843,95.871,762500001.0
2007-01-08 19:21:00,95.885,95.904,95.873,95.884,762899995.0
2007-01-08 19:22:00,95.887,95.901,95.875,95.892,324199998.0
2007-01-08 19:23:00,95.876,95.9,95.867,95.871,1577199995.0
2007-01-08 19:24:00,95.896,95.921,95.882,95.912,844299997.0
2007-01-08 19:25:00,95.914,95.914,95.877,95.879,1183599996.0
2007-01-08 19:26:00,95.883,95.9,95.863,95.866,1870499992.0
2007-01-08 19:27:00,95.897,95.91,95.879,95.883,1225499999.0
2007-01-08 19:28:00,95.894,95.9,95.866,95.885,1089200005.0
2007-01-08 19:29:00,95.898,95.898,95.867,95.872,294699999.0
2007-01-08 19:30:00,95.893,95.906,95.88,95.899,1069000002.0
2007-01-08 19:31:00,95.889,95.928,95.889,95.928,447599999.0
2007-01-08 19:32:00,95.93,95.942,95.918,95.918,1101699998.0
2007-01-08 19:33:00,95.906,95.925,95.892,95.92,703000005.0
2007-01-08 19:34:00,95.911,95.933,95.901,95.92,1043699999.0
2007-01-08 19:35:00,95.897,95.918,95.873,95.918,764999994.0
2007-01-08 19:36:00,95.901,95.92,95.886,95.906,765800005.0
2007-01-08 19:37:00,95.905,95.915,95.891,95.891,217700001.0
2007-01-08 19:38:00,95.888,95.91,95.882,95.896,798799997.0
2007-01-08 19:39:00,95.897,95.911,95.878,95.885,653699992.0
2007-01-08 19:40:00,95.882,95.907,95.876,95.884,903099998.0
2007-01-08 19:41:00,95.885,95.904,95.871,95.9,1024399997.0
2007-01-08 19:42:00,95.887,95.911,95.885,95.899,879599996.0
2007-01-08 19:43:00,95.9,95.908,95.88,95.895,551099999.0
2007-01-08 19:44:00,95.901,95.914,95.886,95.89,855800006.0
2007-01-08 19:45:00,95.898,95.902,95.864,95.889,316999998.0
2007-01-08 19:46:00,95.896,95.9,95.861,95.876,443599998.0
2007-01-08 19:47:00,95.897,95.906,95.87,95.887,274200000.0
2007-01-08 19:48:00,95.889,95.92,95.88,95.907,997300002.0
2007-01-08 19:49:00,95.912,95.914,95.887,95.897,749699992.0
2007-01-08 19:50:00,95.916,95.926,95.898,95.918,543599997.0
2007-01-08 19:51:00,95.915,95.922,95.895,95.899,444799994.0
2007-01-08 19:52:00,95.917,95.923,95.895,95.9,398100003.0
2007-01-08 19:53:00,95.923,95.939,95.905,95.92,760999996.0
2007-01-08 19:54:00,95.922,95.927,95.899,95.902,649900000.0
2007-01-08 19:55:00,95.898,95.923,95.891,95.923,302599999.0
2007-01-08 19:56:00,95.925,95.925,95.893,95.898,559899997.0
2007-01-08 19:57:00,95.917,95.92,95.881,95.908,700899995.0
2007-01-08 19:58:00,95.926,95.938,95.9,95.924,999099995.0
2007-01-08 19:59:00,95.938,95.939,95.912,95.919,910599998.0
2007-01-08 20:00:00,95.934,95.936,95.912,95.918,541099993.0
2007-01-08 20:01:00,95.941,95.943,95.908,95.923,550699994.0
2007-01-08 20:02:00,95.932,95.932,95.907,95.913,584799999.0
2007-01-08 20:03:00,95.914,95.936,95.907,95.93,355100004.0
2007-01-08 20:04:00,95.932,95.937,95.915,95.922,520799998.0
2007-01-08 20:05:00,95.918,95.931,95.909,95.922,620299996.0
2007-01-08 20:06:00,95.892,95.916,95.875,95.897,664100002.0
2007-01-08 20:07:00,95.914,95.916,95.884,95.894,439699997.0
2007-01-08 20:08:00,95.925,95.93,95.902,95.917,673400000.0
2007-01-08 20:09:00,95.907,95.925,95.891,95.909,591900004.0
2007-01-08 20:10:00,95.905,95.905,95.879,95.884,411699995.0
2007-01-08 20:11:00,95.889,95.916,95.871,95.905,1290999999.0
2007-01-08 20:12:00,95.874,95.912,95.874,95.906,1621399989.0
2007-01-08 20:13:00,95.911,95.922,95.894,95.899,889199997.0
2007-01-08 20:14:00,95.908,95.916,95.871,95.894,614399999.0
2007-01-08 20:15:00,95.918,95.936,95.906,95.912,1044700002.0
2007-01-08 20:16:00,95.92,95.926,95.898,95.899,1218799991.0
2007-01-08 20:17:00,95.92,95.931,95.905,95.914,271500002.0
2007-01-08 20:18:00,95.935,95.935,95.91,95.91,245000000.0
2007-01-08 20:19:00,95.921,95.936,95.884,95.92,1680599995.0
2007-01-08 20:20:00,95.94,95.943,95.911,95.918,1382099996.0
2007-01-08 20:21:00,95.92,95.94,95.912,95.927,468799999.0
2007-01-08 20:22:00,95.921,95.937,95.901,95.917,815800000.0
2007-01-08 20:23:00,95.932,95.947,95.916,95.935,911599995.0
2007-01-08 20:24:00,95.931,95.939,95.901,95.924,533499995.0
2007-01-08 20:25:00,95.941,95.941,95.908,95.908,855899993.0
2007-01-08 20:26:00,95.93,95.938,95.908,95.915,508999992.0
2007-01-08 20:27:00,95.936,95.941,95.911,95.939,1124899992.0
2007-01-08 20:28:00,95.938,95.943,95.916,95.943,2030399996.0
2007-01-08 20:30:00,95.99,95.99,95.99,95.99,1561300000.0
2007-01-08 20:31:00,95.95,95.954,95.918,95.937,1561300000.0
2007-01-08 20:32:00,95.99,96.0,95.99,96.0,592799998.0
2007-01-08 20:33:00,95.937,95.953,95.905,95.945,592799998.0
2007-01-08 20:34:00,95.938,95.958,95.931,95.949,401199996.0
2007-01-08 20:35:00,95.943,95.948,95.922,95.922,517500001.0
2007-01-08 20:36:00,95.946,95.954,95.921,95.939,539200003.0
2007-01-08 20:37:00,95.951,95.951,95.91,95.916,590399998.0
2007-01-08 20:38:00,95.939,95.95,95.915,95.928,1300900001.0
2007-01-08 20:39:00,95.921,95.946,95.916,95.943,1264000004.0
2007-01-08 20:40:00,95.928,95.953,95.919,95.95,1501500001.0
2007-01-08 20:41:00,95.925,95.952,95.925,95.943,999999996.0
2007-01-08 20:42:00,95.936,95.936,95.9,95.9,1147999997.0
2007-01-08 20:43:00,95.905,95.929,95.89,95.917,697400003.0
2007-01-08 20:44:00,95.915,95.93,95.901,95.92,1259799993.0
2007-01-08 20:45:00,95.918,95.926,95.894,95.894,934400004.0
2007-01-08 20:46:00,95.906,95.941,95.906,95.93,843199997.0
2007-01-08 20:47:00,95.911,95.945,95.911,95.931,1515799992.0
2007-01-08 20:48:00,95.919,95.941,95.912,95.927,1023699995.0
2007-01-08 20:49:00,95.933,95.949,95.918,95.931,924600004.0
2007-01-08 20:50:00,95.943,95.947,95.915,95.918,902499992.0
2007-01-08 20:51:00,95.949,95.971,95.931,95.946,621300004.0
2007-01-08 20:52:00,95.968,96.01,95.955,95.998,566699995.0
2007-01-08 20:53:00,96.008,96.008,95.978,95.991,1776400005.0
2007-01-08 20:54:00,95.991,96.027,95.991,96.021,383100000.0
2007-01-08 20:55:00,96.02,96.036,95.998,96.016,1289699998.0
2007-01-08 20:56:00,96.004,96.032,95.984,95.984,1060100001.0
2007-01-08 20:57:00,95.997,96.032,95.984,96.014,1414699998.0
2007-01-08 20:58:00,95.99,96.0,95.99,96.0,2072599989.0
2007-01-08 20:59:00,96.04,96.04,95.991,96.012,2072599989.0
2007-01-08 21:00:00,95.99,95.99,95.96,95.96,660799996.0
2007-01-08 21:01:00,95.98,95.98,95.97,95.97,660799996.0
2007-01-08 21:02:00,96.02,96.023,95.989,96.01,660799996.0
2007-01-08 21:03:00,96.0,96.016,95.973,95.988,529799993.0
2007-01-08 21:04:00,95.982,95.982,95.953,95.975,330899993.0
2007-01-08 21:05:00,95.944,95.972,95.937,95.968,244900000.0
2007-01-08 21:06:00,95.969,95.984,95.952,95.965,735000003.0
2007-01-08 21:07:00,95.976,96.007,95.956,96.007,616099994.0
2007-01-08 21:08:00,96.006,96.018,95.978,95.987,484199995.0
2007-01-08 21:09:00,95.98,95.999,95.972,95.987,327100004.0
2007-01-08 21:10:00,95.992,95.995,95.969,95.97,436499999.0
2007-01-08 21:11:00,95.965,95.989,95.947,95.958,417399996.0
2007-01-08 21:12:00,95.954,95.977,95.936,95.963,497100004.0
2007-01-08 21:13:00,95.978,95.994,95.964,95.991,925500001.0
2007-01-08 21:14:00,95.997,96.0,95.97,95.977,1005999994.0
2007-01-08 21:15:00,95.979,96.02,95.979,96.013,1166400003.0
2007-01-08 21:16:00,96.017,96.03,96.0,96.001,680399996.0
2007-01-08 21:17:00,96.02,96.024,95.992,96.008,1225799990.0
2007-01-08 21:18:00,95.985,96.006,95.976,95.995,770999992.0
2007-01-08 21:19:00,95.975,96.005,95.975,96.005,1107999997.0
2007-01-08 21:20:00,95.996,96.003,95.968,95.992,1459299996.0
2007-01-08 21:21:00,95.998,96.01,95.969,95.974,1951299993.0
2007-01-08 21:22:00,95.982,95.986,95.954,95.968,1714599998.0
2007-01-08 21:23:00,95.981,95.999,95.968,95.985,790400000.0
2007-01-08 21:24:00,95.986,96.0,95.977,95.992,696399994.0
2007-01-08 21:25:00,95.987,96.001,95.969,95.981,1080900001.0
2007-01-08 21:26:00,95.986,96.002,95.967,95.967,393099996.0
2007-01-08 21:27:00,95.976,95.992,95.963,95.974,439099991.0
2007-01-08 21:28:00,95.984,96.005,95.971,96.005,301299996.0
2007-01-08 21:29:00,96.009,96.009,95.965,95.982,721799993.0
2007-01-08 21:30:00,95.998,95.998,95.964,95.973,627300002.0
2007-01-08 21:31:00,95.987,96.011,95.973,95.992,239399997.0
2007-01-08 21:32:00,96.002,96.008,95.983,95.985,1496099984.0
2007-01-08 21:33:00,95.977,96.003,95.977,95.999,172900000.0
2007-01-08 21:34:00,95.998,96.017,95.983,96.0,349200000.0
2007-01-08 21:35:00,96.0,96.016,95.986,96.003,422800002.0
2007-01-08 21:36:00,95.997,96.003,95.977,95.985,147500003.0
2007-01-08 21:37:00,95.982,96.017,95.982,96.008,486299995.0
2007-01-08 21:38:00,95.985,96.005,95.981,96.003,508000000.0
2007-01-08 21:39:00,95.99,96.013,95.987,96.013,254800001.0
2007-01-08 21:40:00,95.996,96.014,95.988,96.012,382900001.0
2007-01-08 21:41:00,95.996,96.013,95.977,95.995,416899999.0
2007-01-08 21:42:00,96.005,96.023,95.993,95.997,715100006.0
2007-01-08 21:43:00,96.017,96.03,96.004,96.025,645900001.0
2007-01-08 21:44:00,96.027,96.047,96.013,96.03,1345299997.0
2007-01-08 21:45:00,96.031,96.031,95.991,95.997,1116599999.0
2007-01-08 21:46:00,96.022,96.04,96.003,96.022,421899995.0
2007-01-08 21:47:00,96.015,96.039,96.015,96.035,852599999.0
2007-01-08 21:48:00,96.025,96.037,96.012,96.027,383099999.0
2007-01-08 21:49:00,96.033,96.049,96.015,96.018,551300002.0
2007-01-08 21:50:00,96.009,96.033,96.009,96.018,146100000.0
2007-01-08 21:51:00,96.009,96.011,95.984,95.984,454399999.0
2007-01-08 21:52:00,95.979,96.022,95.979,96.015,569199999.0
2007-01-08 21:53:00,96.017,96.021,95.997,95.997,262900001.0
2007-01-08 21:54:00,96.02,96.02,95.976,95.976,173499996.0
2007-01-08 21:55:00,95.985,95.998,95.971,95.985,154000000.0
2007-01-08 21:56:00,96.002,96.002,95.978,95.985,574799994.0
2007-01-08 21:57:00,95.991,95.999,95.976,95.999,179599998.0
2007-01-08 21:58:00,95.99,96.001,95.99,95.998,146599996.0
2007-01-08 21:59:00,96.008,96.013,95.982,95.982,550799993.0
2007-01-08 22:00:00,95.977,96.0,95.956,95.986,846099997.0
2007-01-08 22:01:00,95.962,95.985,95.954,95.973,889399993.0
2007-01-08 22:02:00,95.953,95.979,95.952,95.973,1130099995.0
2007-01-08 22:03:00,95.954,95.987,95.954,95.977,305899998.0
2007-01-08 22:04:00,95.988,95.991,95.967,95.971,781599997.0
2007-01-08 22:05:00,95.985,95.99,95.956,95.969,234599997.0
2007-01-08 22:06:00,95.988,95.992,95.963,95.963,177400000.0
2007-01-08 22:07:00,95.967,95.993,95.967,95.993,91599999.0
2007-01-08 22:08:00,95.997,95.997,95.965,95.965,195699997.0
2007-01-08 22:09:00,95.99,95.991,95.964,95.966,405400000.0
2007-01-08 22:10:00,95.975,95.995,95.953,95.976,234699999.0
2007-01-08 22:11:00,95.985,95.995,95.968,95.969,334999999.0
2007-01-08 22:12:00,95.982,95.986,95.943,95.961,260000004.0
2007-01-08 22:13:00,95.952,95.97,95.929,95.965,405499998.0
2007-01-08 22:14:00,95.967,95.972,95.952,95.952,222899996.0
2007-01-08 22:15:00,95.954,95.98,95.954,95.972,535699997.0
2007-01-08 22:16:00,95.968,95.968,95.937,95.945,547799997.0
2007-01-08 22:17:00,95.965,95.978,95.947,95.978,179699999.0
2007-01-08 22:18:00,95.971,95.976,95.955,95.957,230699996.0
2007-01-08 22:19:00,95.982,95.984,95.959,95.959,246300001.0
2007-01-08 22:20:00,95.968,95.985,95.965,95.982,239899999.0
2007-01-08 22:21:00,95.974,95.986,95.959,95.965,106899999.0
2007-01-08 22:22:00,95.987,95.987,95.955,95.955,508099998.0
2007-01-08 22:23:00,95.962,95.989,95.962,95.985,174000003.0
2007-01-08 22:24:00,95.97,95.985,95.97,95.985,87900001.0
2007-01-08 22:25:00,95.983,95.989,95.968,95.978,214599999.0
2007-01-08 22:26:00,95.961,95.982,95.961,95.982,92900002.0
2007-01-08 22:27:00,95.989,95.989,95.961,95.965,679399995.0
2007-01-08 22:28:00,95.981,95.991,95.965,95.97,432000002.0
2007-01-08 22:29:00,95.979,96.0,95.957,95.981,286800003.0
2007-01-08 22:30:00,95.99,95.996,95.972,95.983,533000005.0
2007-01-08 22:31:00,95.975,95.99,95.961,95.963,202899999.0
2007-01-08 22:32:00,95.955,95.983,95.955,95.982,244800003.0
2007-01-08 22:33:00,95.984,95.985,95.963,95.963,440699993.0
2007-01-08 22:34:00,95.982,95.99,95.962,95.962,374700000.0
2007-01-08 22:35:00,95.972,95.984,95.96,95.983,222499999.0
2007-01-08 22:36:00,95.982,95.997,95.968,95.986,456799996.0
2007-01-08 22:37:00,95.973,95.994,95.967,95.972,355899995.0
2007-01-08 22:38:00,95.985,95.998,95.965,95.977,289400000.0
2007-01-08 22:39:00,96.004,96.004,95.978,95.982,257300001.0
2007-01-08 22:40:00,95.977,95.997,95.975,95.993,396399998.0
2007-01-08 22:41:00,95.995,95.995,95.976,95.976,262600001.0
2007-01-08 22:42:00,95.993,95.993,95.963,95.963,192600000.0
2007-01-08 22:43:00,95.99,95.995,95.96,95.971,567199998.0
2007-01-08 22:44:00,95.97,95.989,95.962,95.98,470000000.0
2007-01-08 22:45:00,95.985,95.987,95.942,95.957,497200003.0
2007-01-08 22:46:00,95.961,95.985,95.951,95.984,385500005.0
2007-01-08 22:47:00,95.964,95.982,95.953,95.978,286099998.0
2007-01-08 22:48:00,95.981,95.988,95.947,95.947,662499994.0
2007-01-08 22:49:00,95.961,96.001,95.961,95.988,405199995.0
2007-01-08 22:50:00,95.987,96.001,95.974,95.992,211800001.0
2007-01-08 22:51:00,95.97,95.996,95.968,95.976,514899996.0
2007-01-08 22:52:00,95.987,96.001,95.98,95.995,148999998.0
2007-01-08 22:53:00,95.982,95.997,95.934,95.97,337199997.0
2007-01-08 22:54:00,95.973,95.985,95.955,95.965,343899999.0
2007-01-08 22:55:00,96.003,96.005,95.949,95.961,380999998.0
2007-01-08 22:56:00,95.991,95.996,95.965,95.965,166599996.0
2007-01-08 22:57:00,95.968,95.986,95.952,95.986,231000002.0
2007-01-08 22:58:00,95.98,95.995,95.98,95.995,35100000.0
2007-01-08 22:59:00,95.995,95.995,95.923,95.929,260700000.0
2007-01-08 23:00:00,96.001,96.001,95.974,95.991,263500001.0
2007-01-08 23:01:00,95.997,96.004,95.978,95.98,243699997.0
2007-01-08 23:02:00,96.01,96.01,95.985,95.996,235100000.0
2007-01-08 23:03:00,96.008,96.011,95.984,95.994,236499996.0
2007-01-08 23:04:00,95.99,96.01,95.972,95.992,289100004.0
2007-01-08 23:05:00,95.946,96.009,95.946,95.999,193500003.0
2007-01-08 23:06:00,95.984,96.002,95.98,95.998,97099999.0
2007-01-08 23:07:00,95.975,96.007,95.973,96.007,167999998.0
2007-01-08 23:08:00,96.001,96.001,95.968,95.977,324700001.0
2007-01-08 23:09:00,95.975,96.001,95.975,96.001,322499999.0
2007-01-08 23:10:00,95.992,95.993,95.973,95.976,147100002.0
2007-01-08 23:11:00,95.994,96.015,95.986,95.994,299900002.0
2007-01-08 23:12:00,95.99,96.01,95.986,96.01,175299998.0
2007-01-08 23:13:00,95.99,96.006,95.982,95.998,141600001.0
2007-01-08 23:14:00,96.008,96.012,95.991,95.991,285600001.0
2007-01-08 23:15:00,96.002,96.003,95.982,95.996,171799998.0
2007-01-08 23:16:00,95.974,96.0,95.974,95.998,201600003.0
2007-01-08 23:17:00,95.982,96.007,95.962,95.99,367899999.0
2007-01-08 23:18:00,95.997,96.013,95.992,95.996,165799998.0
2007-01-08 23:19:00,96.013,96.013,95.983,95.987,197799998.0
2007-01-08 23:20:00,96.008,96.014,95.99,96.002,195499997.0
2007-01-08 23:21:00,96.006,96.016,95.986,96.003,228499997.0
2007-01-08 23:22:00,96.002,96.016,95.981,96.0,77000000.0
2007-01-08 23:23:00,96.005,96.025,95.998,96.013,133499998.0
2007-01-08 23:24:00,96.018,96.018,95.994,95.994,347299992.0
2007-01-08 23:25:00,96.014,96.014,95.997,95.997,108499999.0
2007-01-08 23:26:00,95.995,96.004,95.978,95.993,414199989.0
2007-01-08 23:27:00,95.999,96.024,95.995,96.01,205100000.0
2007-01-08 23:28:00,96.015,96.024,95.996,95.999,302099996.0
2007-01-08 23:29:00,95.986,96.001,95.959,95.968,310099999.0
2007-01-08 23:30:00,96.004,96.023,95.999,96.001,233999997.0
2007-01-08 23:31:00,95.998,96.019,95.995,96.019,110699999.0
2007-01-08 23:32:00,96.012,96.012,95.981,95.993,178999999.0
2007-01-08 23:33:00,95.993,96.02,95.991,96.014,286900003.0
2007-01-08 23:34:00,96.014,96.023,95.985,96.005,326399997.0
2007-01-08 23:35:00,96.023,96.03,95.996,96.009,306000003.0
2007-01-08 23:36:00,96.017,96.03,96.009,96.03,137600002.0
2007-01-08 23:37:00,96.02,96.033,96.01,96.015,169499997.0
2007-01-08 23:38:00,96.036,96.038,96.008,96.008,295899999.0
2007-01-08 23:39:00,96.038,96.041,96.016,96.016,181599997.0
2007-01-08 23:40:00,96.023,96.03,96.006,96.009,289099995.0
2007-01-08 23:41:00,95.982,96.018,95.98,96.018,132499997.0
2007-01-08 23:42:00,96.015,96.04,96.012,96.03,271399997.0
2007-01-08 23:43:00,96.035,96.047,96.018,96.034,230100001.0
2007-01-08 23:44:00,96.018,96.044,95.994,96.002,337100006.0
2007-01-08 23:45:00,96.035,96.035,96.01,96.01,53700000.0
2007-01-08 23:46:00,96.034,96.059,96.024,96.043,211299998.0
2007-01-08 23:47:00,96.043,96.054,96.027,96.038,105999997.0
2007-01-08 23:48:00,96.053,96.053,96.034,96.038,281600001.0
2007-01-08 23:49:00,96.051,96.059,96.03,96.033,368199997.0
2007-01-08 23:50:00,96.011,96.043,96.01,96.032,252299999.0
2007-01-08 23:51:00,96.013,96.036,96.011,96.033,244899994.0
2007-01-08 23:52:00,96.024,96.051,96.024,96.045,223999999.0
2007-01-08 23:53:00,96.02,96.035,96.014,96.031,194200001.0
2007-01-08 23:54:00,96.019,96.04,96.008,96.04,325000003.0
2007-01-08 23:55:00,96.022,96.041,96.022,96.041,116300002.0
2007-01-08 23:56:00,96.037,96.052,96.023,96.045,192399998.0
2007-01-08 23:57:00,96.033,96.052,96.029,96.032,196900001.0
2007-01-08 23:58:00,96.04,96.06,96.036,96.04,137500001.0
2007-01-08 23:59:00,96.025,96.046,96.015,96.025,60399999.0
2007-01-09 00:00:00,96.019,96.042,96.005,96.018,281699996.0
2007-01-09 00:01:00,96.005,96.019,95.981,95.985,167700000.0
2007-01-09 00:02:00,96.01,96.022,95.999,96.022,48200001.0
2007-01-09 00:03:00,96.016,96.031,96.009,96.023,268099999.0
2007-01-09 00:04:00,95.995,96.02,95.995,96.02,226400001.0
2007-01-09 00:05:00,96.026,96.026,95.99,96.012,386399998.0
2007-01-09 00:06:00,96.02,96.02,95.986,96.005,420500001.0
2007-01-09 00:07:00,96.007,96.035,96.007,96.035,189199997.0
2007-01-09 00:08:00,96.039,96.042,96.019,96.019,95900000.0
2007-01-09 00:09:00,96.019,96.04,95.996,96.022,151900000.0
2007-01-09 00:10:00,96.016,96.037,96.012,96.014,233099998.0
2007-01-09 00:11:00,96.015,96.032,96.006,96.032,130700000.0
2007-01-09 00:12:00,96.03,96.046,96.017,96.033,296699996.0
2007-01-09 00:13:00,96.038,96.043,96.021,96.021,234499998.0
2007-01-09 00:14:00,96.026,96.053,96.026,96.052,225300000.0
2007-01-09 00:15:00,96.049,96.066,96.038,96.048,108699999.0
2007-01-09 00:16:00,96.062,96.062,96.025,96.042,238700002.0
2007-01-09 00:17:00,96.064,96.073,96.034,96.05,131600000.0
2007-01-09 00:18:00,96.035,96.058,96.035,96.058,23100000.0
2007-01-09 00:19:00,96.036,96.058,96.036,96.041,116599997.0
2007-01-09 00:20:00,96.04,96.063,96.027,96.034,359800002.0
2007-01-09 00:21:00,96.044,96.06,96.04,96.057,191599999.0
2007-01-09 00:22:00,96.046,96.065,96.044,96.045,231100001.0
2007-01-09 00:23:00,96.051,96.064,96.04,96.044,123499999.0
2007-01-09 00:24:00,96.038,96.055,96.01,96.032,202599998.0
2007-01-09 00:25:00,96.035,96.059,96.022,96.052,254099996.0
2007-01-09 00:26:00,96.055,96.072,96.042,96.057,68900000.0
2007-01-09 00:27:00,96.05,96.074,96.047,96.059,233999999.0
2007-01-09 00:28:00,96.057,96.074,96.046,96.057,226599996.0
2007-01-09 00:29:00,96.065,96.078,96.047,96.069,213199998.0
2007-01-09 00:30:00,96.034,96.069,96.03,96.039,240400000.0
2007-01-09 00:31:00,96.034,96.05,96.027,96.045,121400000.0
2007-01-09 00:32:00,96.043,96.077,96.031,96.057,214000001.0
2007-01-09 00:33:00,96.066,96.082,96.044,96.073,112400001.0
2007-01-09 00:34:00,96.047,96.069,96.015,96.038,85800000.0
2007-01-09 00:35:00,96.038,96.081,96.018,96.065,177299999.0
2007-01-09 00:36:00,96.068,96.083,96.038,96.056,220399999.0
2007-01-09 00:37:00,96.071,96.102,96.06,96.087,282399996.0
2007-01-09 00:38:00,96.08,96.099,96.061,96.071,261000002.0
2007-01-09 00:39:00,96.046,96.07,96.042,96.065,270800003.0
2007-01-09 00:40:00,96.074,96.082,96.049,96.053,247699997.0
2007-01-09 00:41:00,96.069,96.092,96.056,96.078,173600000.0
2007-01-09 00:42:00,96.088,96.089,96.064,96.07,233200002.0
2007-01-09 00:43:00,96.079,96.108,96.057,96.103,274399998.0
2007-01-09 00:44:00,96.111,96.113,96.071,96.071,380099997.0
2007-01-09 00:45:00,96.103,96.111,96.087,96.091,238000000.0
2007-01-09 00:46:00,96.09,96.115,96.087,96.115,88799999.0
2007-01-09 00:47:00,96.106,96.109,96.075,96.1,356599998.0
2007-01-09 00:48:00,96.106,96.106,96.074,96.074,213099998.0
2007-01-09 00:49:00,96.082,96.095,96.071,96.089,221399997.0
2007-01-09 00:50:00,96.095,96.112,96.093,96.112,63699999.0
2007-01-09 00:51:00,96.091,96.114,96.086,96.114,292400000.0
2007-01-09 00:52:00,96.098,96.112,96.084,96.111,195699999.0
2007-01-09 00:53:00,96.108,96.114,96.082,96.099,147800000.0
2007-01-09 00:54:00,96.103,96.116,96.086,96.109,159100001.0
2007-01-09 00:55:00,96.096,96.122,96.093,96.122,169699999.0
2007-01-09 00:56:00,96.105,96.115,96.087,96.099,204599998.0
2007-01-09 00:57:00,96.103,96.124,96.087,96.097,289900002.0
2007-01-09 00:58:00,96.086,96.101,96.072,96.087,204800001.0
2007-01-09 00:59:00,96.093,96.112,96.078,96.099,237700001.0
2007-01-09 01:00:00,96.105,96.121,96.087,96.098,253899993.0
2007-01-09 01:01:00,96.108,96.108,96.093,96.097,100800000.0
2007-01-09 01:02:00,96.083,96.098,96.062,96.092,200399999.0
2007-01-09 01:03:00,96.064,96.093,96.064,96.093,158299995.0
2007-01-09 01:04:00,96.09,96.093,96.073,96.09,189099999.0
2007-01-09 01:05:00,96.081,96.103,96.066,96.083,155100001.0
2007-01-09 01:06:00,96.09,96.102,96.071,96.077,304799999.0
2007-01-09 01:07:00,96.073,96.095,96.067,96.089,177200000.0
2007-01-09 01:08:00,96.098,96.109,96.083,96.093,210400001.0
2007-01-09 01:09:00,96.09,96.109,96.089,96.105,145700000.0
2007-01-09 01:10:00,96.095,96.111,96.087,96.1,102400000.0
2007-01-09 01:11:00,96.1,96.102,96.075,96.086,278999998.0
2007-01-09 01:12:00,96.089,96.111,96.079,96.094,410099996.0
2007-01-09 01:13:00,96.09,96.104,96.072,96.083,166299999.0
2007-01-09 01:14:00,96.09,96.103,96.074,96.074,195600002.0
2007-01-09 01:15:00,96.102,96.106,96.083,96.097,187700000.0
2007-01-09 01:16:00,96.09,96.104,96.067,96.084,144099998.0
2007-01-09 01:17:00,96.066,96.097,96.066,96.089,92000000.0
2007-01-09 01:18:00,96.095,96.105,96.085,96.105,149200002.0
2007-01-09 01:19:00,96.086,96.103,96.08,96.095,242700004.0
2007-01-09 01:20:00,96.066,96.092,96.053,96.067,250600003.0
2007-01-09 01:21:00,96.058,96.099,96.055,96.085,300600001.0
2007-01-09 01:22:00,96.063,96.092,96.059,96.074,168500002.0
2007-01-09 01:23:00,96.092,96.11,96.082,96.098,218300004.0
2007-01-09 01:24:00,96.102,96.113,96.08,96.08,239700007.0
2007-01-09 01:25:00,96.086,96.122,96.084,96.111,346800001.0
2007-01-09 01:26:00,96.107,96.117,96.084,96.086,71000000.0
2007-01-09 01:27:00,96.074,96.094,96.07,96.07,211600001.0
2007-01-09 01:28:00,96.074,96.095,96.063,96.073,192799998.0
2007-01-09 01:29:00,96.079,96.107,96.054,96.079,228400001.0
2007-01-09 01:30:00,96.108,96.108,96.072,96.072,186899999.0
2007-01-09 01:31:00,96.087,96.093,96.067,96.081,236399998.0
2007-01-09 01:32:00,96.061,96.078,96.054,96.07,158000000.0
2007-01-09 01:33:00,96.073,96.077,96.06,96.06,66500001.0
2007-01-09 01:34:00,96.087,96.094,96.067,96.067,264599999.0
2007-01-09 01:35:00,96.067,96.083,96.058,96.058,273099995.0
2007-01-09 01:36:00,96.066,96.078,96.05,96.07,94400002.0
2007-01-09 01:37:00,96.065,96.082,96.038,96.057,192000001.0
2007-01-09 01:38:00,96.049,96.059,96.028,96.053,126199999.0
2007-01-09 01:39:00,96.036,96.053,96.034,96.053,234199997.0
2007-01-09 01:40:00,96.04,96.059,96.029,96.04,238600005.0
2007-01-09 01:41:00,96.034,96.063,96.034,96.059,277399997.0
2007-01-09 01:42:00,96.046,96.069,96.036,96.064,454799995.0
2007-01-09 01:43:00,96.05,96.052,96.029,96.035,266700003.0
2007-01-09 01:44:00,96.061,96.064,96.041,96.051,243999996.0
2007-01-09 01:45:00,96.058,96.062,96.039,96.062,249500001.0
2007-01-09 01:46:00,96.054,96.074,96.039,96.065,217400002.0
2007-01-09 01:47:00,96.047,96.069,96.042,96.05,302900000.0
2007-01-09 01:48:00,96.049,96.065,96.023,96.058,272800000.0
2007-01-09 01:49:00,96.052,96.064,96.035,96.038,248399999.0
2007-01-09 01:50:00,96.025,96.066,96.025,96.066,297200001.0
2007-01-09 01:51:00,96.077,96.077,96.049,96.072,206700001.0
2007-01-09 01:52:00,96.062,96.083,96.056,96.068,147300000.0
2007-01-09 01:53:00,96.073,96.096,96.06,96.067,204900000.0
2007-01-09 01:54:00,96.091,96.091,96.046,96.057,280699996.0
2007-01-09 01:55:00,96.065,96.082,96.048,96.06,257700000.0
2007-01-09 01:56:00,96.048,96.068,96.029,96.047,425499999.0
2007-01-09 01:57:00,96.047,96.071,96.045,96.07,331800001.0
2007-01-09 01:58:00,96.073,96.073,96.051,96.056,257499997.0
2007-01-09 01:59:00,96.058,96.086,96.042,96.071,263199996.0
2007-01-09 02:00:00,96.097,96.099,96.065,96.065,257399998.0
2007-01-09 02:01:00,96.091,96.104,96.066,96.089,303500001.0
2007-01-09 02:02:00,96.08,96.096,96.063,96.082,173699997.0
2007-01-09 02:03:00,96.087,96.114,96.083,96.111,211699998.0
2007-01-09 02:04:00,96.122,96.134,96.105,96.123,201900000.0
2007-01-09 02:05:00,96.113,96.131,96.093,96.124,269300005.0
2007-01-09 02:06:00,96.101,96.134,96.101,96.116,123599998.0
2007-01-09 02:07:00,96.123,96.123,96.097,96.102,157299999.0
2007-01-09 02:08:00,96.114,96.136,96.114,96.126,294199996.0
2007-01-09 02:09:00,96.12,96.134,96.107,96.124,317300004.0
2007-01-09 02:10:00,96.134,96.141,96.114,96.12,336600001.0
2007-01-09 02:11:00,96.132,96.155,96.119,96.122,262199999.0
2007-01-09 02:12:00,96.128,96.165,96.125,96.165,153800000.0
2007-01-09 02:13:00,96.173,96.173,96.148,96.153,262800001.0
2007-01-09 02:14:00,96.186,96.186,96.159,96.165,317900001.0
2007-01-09 02:15:00,96.168,96.2,96.168,96.195,375399999.0
2007-01-09 02:16:00,96.169,96.203,96.164,96.18,295299997.0
2007-01-09 02:17:00,96.187,96.198,96.163,96.18,292499996.0
2007-01-09 02:18:00,96.165,96.179,96.15,96.158,214699999.0
2007-01-09 02:19:00,96.169,96.202,96.169,96.195,243000001.0
2007-01-09 02:20:00,96.174,96.206,96.174,96.206,105799999.0
2007-01-09 02:21:00,96.198,96.198,96.17,96.17,265100001.0
2007-01-09 02:22:00,96.187,96.201,96.166,96.175,275200001.0
2007-01-09 02:23:00,96.178,96.194,96.166,96.187,306999999.0
2007-01-09 02:24:00,96.173,96.197,96.163,96.179,229000001.0
2007-01-09 02:25:00,96.186,96.186,96.159,96.163,179400004.0
2007-01-09 02:26:00,96.188,96.188,96.151,96.151,267000001.0
2007-01-09 02:27:00,96.187,96.196,96.167,96.192,258799998.0
2007-01-09 02:28:00,96.177,96.197,96.168,96.187,331199993.0
2007-01-09 02:29:00,96.189,96.198,96.174,96.186,247899995.0
2007-01-09 02:30:00,96.18,96.213,96.18,96.205,247400002.0
2007-01-09 02:31:00,96.211,96.211,96.182,96.182,128900002.0
2007-01-09 02:32:00,96.184,96.207,96.184,96.192,340900001.0
2007-01-09 02:33:00,96.179,96.202,96.165,96.19,199900003.0
2007-01-09 02:34:00,96.177,96.191,96.154,96.174,231299995.0
2007-01-09 02:35:00,96.185,96.192,96.16,96.174,235400001.0
2007-01-09 02:36:00,96.197,96.206,96.183,96.191,255100005.0
2007-01-09 02:37:00,96.201,96.209,96.187,96.19,138199998.0
2007-01-09 02:38:00,96.182,96.196,96.166,96.193,257399999.0
2007-01-09 02:39:00,96.172,96.185,96.16,96.185,135499998.0
2007-01-09 02:40:00,96.163,96.193,96.158,96.193,151400003.0
2007-01-09 02:41:00,96.202,96.206,96.175,96.193,465300001.0
2007-01-09 02:42:00,96.194,96.204,96.175,96.204,226399996.0
2007-01-09 02:43:00,96.196,96.209,96.176,96.189,288799997.0
2007-01-09 02:44:00,96.184,96.215,96.179,96.215,266900003.0
2007-01-09 02:45:00,96.181,96.195,96.168,96.178,285799998.0
2007-01-09 02:46:00,96.202,96.216,96.177,96.193,349700002.0
2007-01-09 02:47:00,96.208,96.211,96.182,96.207,116799999.0
2007-01-09 02:48:00,96.218,96.229,96.197,96.201,302600001.0
2007-01-09 02:49:00,96.193,96.216,96.191,96.195,217000001.0
2007-01-09 02:50:00,96.197,96.21,96.193,96.208,128800001.0
2007-01-09 02:51:00,96.209,96.209,96.173,96.173,134000002.0
2007-01-09 02:52:00,96.183,96.188,96.155,96.168,253500003.0
2007-01-09 02:53:00,96.172,96.199,96.172,96.185,150199997.0
2007-01-09 02:54:00,96.177,96.177,96.15,96.16,242100000.0
2007-01-09 02:55:00,96.158,96.173,96.147,96.147,200600000.0
2007-01-09 02:56:00,96.159,96.192,96.156,96.191,241999999.0
2007-01-09 02:57:00,96.173,96.193,96.159,96.179,158600002.0
2007-01-09 02:58:00,96.203,96.215,96.194,96.202,152500000.0
2007-01-09 02:59:00,96.217,96.221,96.195,96.202,285199997.0
2007-01-09 03:00:00,96.213,96.257,96.213,96.257,352999997.0
2007-01-09 03:01:00,96.256,96.26,96.234,96.241,264299998.0
2007-01-09 03:02:00,96.239,96.256,96.232,96.24,268099998.0
2007-01-09 03:03:00,96.231,96.257,96.227,96.235,263999999.0
2007-01-09 03:04:00,96.238,96.245,96.215,96.227,300100000.0
2007-01-09 03:05:00,96.238,96.241,96.213,96.217,326499996.0
2007-01-09 03:06:00,96.232,96.254,96.223,96.242,286100005.0
2007-01-09 03:07:00,96.257,96.261,96.233,96.233,214899999.0
2007-01-09 03:08:00,96.253,96.26,96.232,96.244,291900000.0
2007-01-09 03:09:00,96.249,96.26,96.235,96.235,206200001.0
2007-01-09 03:10:00,96.223,96.247,96.223,96.246,314999997.0
2007-01-09 03:11:00,96.238,96.249,96.219,96.249,266600001.0
2007-01-09 03:12:00,96.237,96.249,96.22,96.234,131700000.0
2007-01-09 03:13:00,96.223,96.252,96.218,96.252,318500001.0
2007-01-09 03:14:00,96.234,96.255,96.219,96.241,212300000.0
2007-01-09 03:15:00,96.24,96.275,96.225,96.253,204800000.0
2007-01-09 03:16:00,96.241,96.272,96.241,96.26,146199999.0
2007-01-09 03:17:00,96.271,96.285,96.256,96.272,212099999.0
2007-01-09 03:18:00,96.268,96.268,96.241,96.241,76300000.0
2007-01-09 03:19:00,96.253,96.26,96.238,96.244,221699999.0
2007-01-09 03:20:00,96.243,96.27,96.239,96.27,115600002.0
2007-01-09 03:21:00,96.263,96.267,96.244,96.244,349299996.0
2007-01-09 03:22:00,96.256,96.263,96.235,96.247,281099999.0
2007-01-09 03:23:00,96.251,96.266,96.235,96.258,208900001.0
2007-01-09 03:24:00,96.264,96.277,96.251,96.256,243399996.0
2007-01-09 03:25:00,96.276,96.276,96.248,96.272,287300003.0
2007-01-09 03:26:00,96.282,96.282,96.256,96.257,239599998.0
2007-01-09 03:27:00,96.272,96.277,96.244,96.277,166199997.0
2007-01-09 03:28:00,96.274,96.274,96.254,96.254,33500000.0
2007-01-09 03:29:00,96.261,96.287,96.261,96.262,127400000.0
2007-01-09 03:30:00,96.286,96.286,96.253,96.253,218800001.0
2007-01-09 03:31:00,96.281,96.281,96.258,96.26,219900001.0
2007-01-09 03:32:00,96.288,96.289,96.256,96.266,272800003.0
2007-01-09 03:33:00,96.266,96.29,96.25,96.26,304499999.0
2007-01-09 03:34:00,96.251,96.272,96.237,96.247,166700000.0
2007-01-09 03:35:00,96.247,96.265,96.231,96.244,181500003.0
2007-01-09 03:36:00,96.261,96.261,96.232,96.233,177000000.0
2007-01-09 03:37:00,96.257,96.268,96.237,96.238,149400001.0
2007-01-09 03:38:00,96.25,96.276,96.233,96.253,291600003.0
2007-01-09 03:39:00,96.267,96.285,96.24,96.24,242100002.0
2007-01-09 03:40:00,96.24,96.277,96.24,96.273,296299999.0
2007-01-09 03:41:00,96.265,96.284,96.238,96.238,204299999.0
2007-01-09 03:42:00,96.256,96.286,96.254,96.286,140299999.0
2007-01-09 03:43:00,96.27,96.285,96.254,96.268,226299997.0
2007-01-09 03:44:00,96.244,96.269,96.228,96.268,261200001.0
2007-01-09 03:45:00,96.23,96.263,96.226,96.243,238500004.0
2007-01-09 03:46:00,96.262,96.268,96.24,96.247,230099997.0
2007-01-09 03:47:00,96.262,96.276,96.238,96.248,163600000.0
2007-01-09 03:48:00,96.232,96.253,96.222,96.231,349300000.0
2007-01-09 03:49:00,96.239,96.254,96.218,96.244,267600002.0
2007-01-09 03:50:00,96.221,96.239,96.213,96.219,178900000.0
2007-01-09 03:51:00,96.235,96.235,96.193,96.193,248499997.0
2007-01-09 03:52:00,96.226,96.235,96.207,96.222,329899999.0
2007-01-09 03:53:00,96.231,96.238,96.209,96.211,213600000.0
2007-01-09 03:54:00,96.217,96.239,96.214,96.225,231699998.0
2007-01-09 03:55:00,96.223,96.232,96.203,96.22,226199997.0
2007-01-09 03:56:00,96.225,96.232,96.214,96.22,161199999.0
2007-01-09 03:57:00,96.205,96.219,96.195,96.209,98799997.0
2007-01-09 03:58:00,96.178,96.206,96.178,96.195,201900002.0
2007-01-09 03:59:00,96.192,96.196,96.168,96.178,278399998.0
2007-01-09 04:00:00,96.183,96.183,96.156,96.169,89100001.0
2007-01-09 04:01:00,96.161,96.173,96.152,96.162,207099998.0
2007-01-09 04:02:00,96.137,96.168,96.137,96.143,189700002.0
2007-01-09 04:03:00,96.134,96.16,96.126,96.141,173700000.0
2007-01-09 04:04:00,96.161,96.171,96.128,96.17,246199999.0
2007-01-09 04:05:00,96.165,96.173,96.147,96.165,280300000.0
2007-01-09 04:06:00,96.134,96.165,96.134,96.153,205899998.0
2007-01-09 04:07:00,96.157,96.164,96.149,96.164,94100001.0
2007-01-09 04:08:00,96.172,96.178,96.15,96.178,224500002.0
2007-01-09 04:09:00,96.171,96.178,96.146,96.146,350399995.0
2007-01-09 04:10:00,96.154,96.176,96.148,96.172,265400000.0
2007-01-09 04:11:00,96.159,96.178,96.142,96.154,265900000.0
2007-01-09 04:12:00,96.17,96.185,96.155,96.175,242700000.0
2007-01-09 04:13:00,96.17,96.186,96.167,96.18,224100000.0
2007-01-09 04:14:00,96.178,96.189,96.166,96.168,207200005.0
2007-01-09 04:15:00,96.174,96.182,96.157,96.169,140899998.0
2007-01-09 04:16:00,96.154,96.176,96.149,96.174,233099998.0
2007-01-09 04:17:00,96.175,96.18,96.161,96.168,71300001.0
2007-01-09 04:18:00,96.151,96.175,96.147,96.172,306600000.0
2007-01-09 04:19:00,96.182,96.189,96.154,96.166,228100000.0
2007-01-09 04:20:00,96.158,96.177,96.133,96.159,412500000.0
2007-01-09 04:21:00,96.183,96.183,96.156,96.178,241399995.0
2007-01-09 04:22:00,96.186,96.19,96.167,96.185,263100004.0
2007-01-09 04:23:00,96.194,96.201,96.167,96.185,241600002.0
2007-01-09 04:24:00,96.162,96.182,96.159,96.172,145999999.0
2007-01-09 04:25:00,96.181,96.181,96.147,96.155,201599993.0
2007-01-09 04:26:00,96.155,96.174,96.142,96.142,198500002.0
2007-01-09 04:27:00,96.151,96.163,96.129,96.138,278900000.0
2007-01-09 04:28:00,96.149,96.17,96.148,96.17,206099999.0
2007-01-09 04:29:00,96.153,96.171,96.153,96.154,141999999.0
2007-01-09 04:30:00,96.179,96.18,96.153,96.173,236699996.0
2007-01-09 04:31:00,96.147,96.175,96.14,96.15,330499999.0
2007-01-09 04:32:00,96.159,96.179,96.155,96.168,174499998.0
2007-01-09 04:33:00,96.146,96.169,96.146,96.169,197100001.0
2007-01-09 04:34:00,96.183,96.183,96.16,96.178,108700000.0
2007-01-09 04:35:00,96.169,96.192,96.169,96.183,194699998.0
2007-01-09 04:36:00,96.162,96.188,96.155,96.17,263200004.0
2007-01-09 04:37:00,96.181,96.181,96.162,96.162,42400001.0
2007-01-09 04:38:00,96.191,96.196,96.161,96.166,168200000.0
2007-01-09 04:39:00,96.186,96.193,96.149,96.168,192699997.0
2007-01-09 04:40:00,96.172,96.179,96.151,96.179,245800003.0
2007-01-09 04:41:00,96.157,96.178,96.145,96.149,172200000.0
2007-01-09 04:42:00,96.138,96.153,96.133,96.15,155500002.0
2007-01-09 04:43:00,96.132,96.16,96.132,96.155,253400000.0
2007-01-09 04:44:00,96.143,96.165,96.134,96.146,298099998.0
2007-01-09 04:45:00,96.147,96.154,96.13,96.13,188299999.0
2007-01-09 04:46:00,96.122,96.145,96.118,96.138,219599998.0
2007-01-09 04:47:00,96.125,96.143,96.118,96.138,222900001.0
2007-01-09 04:48:00,96.12,96.145,96.098,96.107,205000000.0
2007-01-09 04:49:00,96.131,96.146,96.108,96.134,126299998.0
2007-01-09 04:50:00,96.121,96.144,96.12,96.135,224399999.0
2007-01-09 04:51:00,96.132,96.138,96.111,96.111,120200000.0
2007-01-09 04:52:00,96.133,96.142,96.113,96.114,359600001.0
2007-01-09 04:53:00,96.128,96.133,96.102,96.109,254199999.0
2007-01-09 04:54:00,96.106,96.119,96.091,96.115,309700000.0
2007-01-09 04:55:00,96.114,96.136,96.108,96.126,241200002.0
2007-01-09 04:56:00,96.109,96.13,96.096,96.117,349900000.0
2007-01-09 04:57:00,96.12,96.124,96.105,96.105,206899994.0
2007-01-09 04:58:00,96.118,96.131,96.108,96.123,184299998.0
2007-01-09 04:59:00,96.132,96.154,96.124,96.127,322000000.0
2007-01-09 05:00:00,96.13,96.168,96.129,96.168,273399997.0
2007-01-09 05:01:00,96.157,96.157,96.113,96.143,131300000.0
2007-01-09 05:02:00,96.118,96.143,96.102,96.143,156799997.0
2007-01-09 05:03:00,96.138,96.151,96.13,96.131,147799997.0
2007-01-09 05:04:00,96.145,96.153,96.121,96.136,169800001.0
2007-01-09 05:05:00,96.134,96.16,96.133,96.145,254199998.0
2007-01-09 05:06:00,96.131,96.152,96.12,96.152,298099999.0
2007-01-09 05:07:00,96.163,96.168,96.143,96.158,141399998.0
2007-01-09 05:08:00,96.145,96.161,96.133,96.145,277600000.0
2007-01-09 05:09:00,96.168,96.168,96.126,96.138,253299997.0
2007-01-09 05:10:00,96.156,96.165,96.13,96.164,233099998.0
2007-01-09 05:11:00,96.162,96.168,96.137,96.148,258700003.0
2007-01-09 05:12:00,96.14,96.16,96.135,96.135,310799999.0
2007-01-09 05:13:00,96.156,96.17,96.136,96.17,190900000.0
2007-01-09 05:14:00,96.153,96.17,96.15,96.17,258199997.0
2007-01-09 05:15:00,96.157,96.17,96.147,96.165,163499999.0
2007-01-09 05:16:00,96.153,96.169,96.15,96.164,263300001.0
2007-01-09 05:17:00,96.16,96.164,96.139,96.164,194100004.0
2007-01-09 05:18:00,96.172,96.191,96.157,96.191,300699997.0
2007-01-09 05:19:00,96.195,96.201,96.17,96.184,129100000.0
2007-01-09 05:20:00,96.189,96.207,96.185,96.207,136599999.0
2007-01-09 05:21:00,96.215,96.216,96.188,96.188,197300001.0
2007-01-09 05:22:00,96.207,96.222,96.192,96.192,185900002.0
2007-01-09 05:23:00,96.21,96.228,96.19,96.209,290399998.0
2007-01-09 05:24:00,96.219,96.233,96.202,96.218,178000000.0
2007-01-09 05:25:00,96.228,96.233,96.203,96.219,262899998.0
2007-01-09 05:26:00,96.23,96.237,96.208,96.237,190700001.0
2007-01-09 05:27:00,96.225,96.237,96.211,96.223,150099998.0
2007-01-09 05:28:00,96.215,96.229,96.192,96.229,158399996.0
2007-01-09 05:29:00,96.219,96.228,96.201,96.228,227999999.0
2007-01-09 05:30:00,96.212,96.226,96.198,96.213,249599996.0
2007-01-09 05:31:00,96.2,96.215,96.2,96.215,49200001.0
2007-01-09 05:32:00,96.196,96.218,96.191,96.203,194999998.0
2007-01-09 05:33:00,96.19,96.197,96.171,96.183,128800002.0
2007-01-09 05:34:00,96.191,96.207,96.182,96.203,156899999.0
2007-01-09 05:35:00,96.204,96.206,96.185,96.195,139599999.0
2007-01-09 05:36:00,96.186,96.21,96.186,96.194,86199999.0
2007-01-09 05:37:00,96.22,96.222,96.2,96.207,114899997.0
2007-01-09 05:38:00,96.214,96.217,96.195,96.2,204400001.0
2007-01-09 05:39:00,96.204,96.215,96.188,96.188,257700003.0
2007-01-09 05:40:00,96.184,96.21,96.175,96.21,224500003.0
2007-01-09 05:41:00,96.198,96.212,96.19,96.201,62700000.0
2007-01-09 05:42:00,96.198,96.227,96.198,96.2,187000003.0
2007-01-09 05:43:00,96.225,96.225,96.186,96.216,286300003.0
2007-01-09 05:44:00,96.196,96.222,96.196,96.217,263399994.0
2007-01-09 05:45:00,96.215,96.221,96.189,96.195,216699999.0
2007-01-09 05:46:00,96.187,96.187,96.166,96.174,59700001.0
2007-01-09 05:47:00,96.134,96.17,96.097,96.167,239500000.0
2007-01-09 05:48:00,96.158,96.172,96.145,96.163,195700001.0
2007-01-09 05:49:00,96.165,96.165,96.135,96.138,197499999.0
2007-01-09 05:50:00,96.155,96.172,96.133,96.143,200099997.0
2007-01-09 05:51:00,96.167,96.18,96.152,96.178,268599999.0
2007-01-09 05:52:00,96.164,96.184,96.148,96.158,133100000.0
2007-01-09 05:53:00,96.176,96.179,96.162,96.166,259199998.0
2007-01-09 05:54:00,96.16,96.184,96.155,96.155,183899998.0
2007-01-09 05:55:00,96.156,96.173,96.133,96.153,237299998.0
2007-01-09 05:56:00,96.178,96.183,96.164,96.183,130200001.0
2007-01-09 05:57:00,96.178,96.19,96.17,96.185,134900004.0
2007-01-09 05:58:00,96.156,96.176,96.14,96.159,197500001.0
2007-01-09 05:59:00,96.17,96.18,96.158,96.171,423899999.0
2007-01-09 06:00:00,96.156,96.2,96.156,96.2,272799998.0
2007-01-09 06:01:00,96.177,96.194,96.149,96.18,179700001.0
2007-01-09 06:02:00,96.171,96.187,96.165,96.179,152000000.0
2007-01-09 06:03:00,96.187,96.197,96.164,96.17,272500001.0
2007-01-09 06:04:00,96.189,96.202,96.176,96.183,147599999.0
2007-01-09 06:05:00,96.192,96.194,96.167,96.167,364399997.0
2007-01-09 06:06:00,96.185,96.186,96.158,96.169,238299999.0
2007-01-09 06:07:00,96.151,96.185,96.151,96.173,227399998.0
2007-01-09 06:08:00,96.163,96.187,96.158,96.187,271100005.0
2007-01-09 06:09:00,96.169,96.197,96.167,96.197,281499995.0
2007-01-09 06:10:00,96.187,96.187,96.15,96.155,304199993.0
2007-01-09 06:11:00,96.162,96.193,96.148,96.19,348000001.0
2007-01-09 06:12:00,96.178,96.182,96.159,96.166,52899999.0
2007-01-09 06:13:00,96.166,96.187,96.161,96.187,222300000.0
2007-01-09 06:14:00,96.167,96.186,96.157,96.177,228000003.0
2007-01-09 06:15:00,96.174,96.19,96.158,96.165,150800004.0
2007-01-09 06:16:00,96.175,96.194,96.167,96.178,264300001.0
2007-01-09 06:17:00,96.188,96.197,96.171,96.18,282100000.0
2007-01-09 06:18:00,96.187,96.195,96.173,96.18,130099999.0
2007-01-09 06:19:00,96.179,96.195,96.175,96.181,172400001.0
2007-01-09 06:20:00,96.193,96.193,96.171,96.176,239100004.0
2007-01-09 06:21:00,96.183,96.194,96.167,96.175,293299998.0
2007-01-09 06:22:00,96.176,96.193,96.162,96.17,199000001.0
2007-01-09 06:23:00,96.179,96.196,96.179,96.196,79000000.0
2007-01-09 06:24:00,96.181,96.194,96.168,96.183,114300001.0
2007-01-09 06:25:00,96.154,96.191,96.154,96.184,228600000.0
2007-01-09 06:26:00,96.167,96.187,96.164,96.187,280300001.0
2007-01-09 06:27:00,96.184,96.191,96.17,96.185,261300000.0
2007-01-09 06:28:00,96.176,96.176,96.143,96.143,151799999.0
2007-01-09 06:29:00,96.16,96.175,96.16,96.175,7200000.0
2007-01-09 06:30:00,96.159,96.183,96.157,96.165,246299995.0
2007-01-09 06:31:00,96.155,96.168,96.142,96.167,220300001.0
2007-01-09 06:32:00,96.152,96.167,96.146,96.147,70899999.0
2007-01-09 06:33:00,96.165,96.173,96.143,96.16,287000007.0
2007-01-09 06:34:00,96.167,96.177,96.144,96.153,217300000.0
2007-01-09 06:35:00,96.171,96.175,96.135,96.149,352199996.0
2007-01-09 06:36:00,96.158,96.179,96.157,96.171,152500001.0
2007-01-09 06:37:00,96.178,96.181,96.159,96.164,161999999.0
2007-01-09 06:38:00,96.173,96.183,96.15,96.178,161299997.0
2007-01-09 06:39:00,96.165,96.181,96.147,96.176,108799999.0
2007-01-09 06:40:00,96.184,96.193,96.169,96.181,199000000.0
2007-01-09 06:41:00,96.188,96.189,96.165,96.165,126399998.0
2007-01-09 06:42:00,96.181,96.181,96.144,96.147,297700001.0
2007-01-09 06:43:00,96.177,96.184,96.164,96.164,121000000.0
2007-01-09 06:44:00,96.183,96.183,96.16,96.175,229699996.0
2007-01-09 06:45:00,96.157,96.187,96.157,96.187,287399999.0
2007-01-09 06:46:00,96.176,96.188,96.168,96.183,188600002.0
2007-01-09 06:47:00,96.162,96.189,96.156,96.159,316600002.0
2007-01-09 06:48:00,96.179,96.208,96.179,96.19,206700002.0
2007-01-09 06:49:00,96.191,96.194,96.157,96.157,163899997.0
2007-01-09 06:50:00,96.158,96.179,96.149,96.149,164800000.0
2007-01-09 06:51:00,96.156,96.175,96.156,96.166,309400000.0
2007-01-09 06:52:00,96.142,96.179,96.132,96.179,236700000.0
2007-01-09 06:53:00,96.178,96.19,96.159,96.182,174499998.0
2007-01-09 06:54:00,96.163,96.182,96.15,96.168,175499997.0
2007-01-09 06:55:00,96.175,96.178,96.155,96.155,243499997.0
2007-01-09 06:56:00,96.156,96.18,96.153,96.17,249400000.0
2007-01-09 06:57:00,96.172,96.175,96.149,96.16,304200000.0
2007-01-09 06:58:00,96.168,96.182,96.149,96.17,295499997.0
2007-01-09 06:59:00,96.163,96.17,96.146,96.151,238000002.0
2007-01-09 07:00:00,96.158,96.161,96.134,96.134,266800001.0
2007-01-09 07:01:00,96.163,96.167,96.146,96.152,360900001.0
2007-01-09 07:02:00,96.136,96.153,96.13,96.145,171700003.0
2007-01-09 07:03:00,96.129,96.152,96.115,96.115,290799995.0
2007-01-09 07:04:00,96.142,96.155,96.13,96.142,122299997.0
2007-01-09 07:05:00,96.135,96.15,96.128,96.147,285199997.0
2007-01-09 07:06:00,96.142,96.155,96.121,96.121,148099998.0
2007-01-09 07:07:00,96.153,96.156,96.131,96.145,164100000.0
2007-01-09 07:08:00,96.127,96.138,96.112,96.112,67099999.0
2007-01-09 07:09:00,96.126,96.143,96.12,96.122,223900000.0
2007-01-09 07:10:00,96.132,96.141,96.111,96.125,320699998.0
2007-01-09 07:11:00,96.117,96.127,96.095,96.095,348600000.0
2007-01-09 07:12:00,96.089,96.113,96.086,96.103,232000002.0
2007-01-09 07:13:00,96.108,96.112,96.076,96.099,221899997.0
2007-01-09 07:14:00,96.105,96.114,96.089,96.093,284299995.0
2007-01-09 07:15:00,96.105,96.105,96.083,96.093,112699998.0
2007-01-09 07:16:00,96.076,96.12,96.076,96.12,281499994.0
2007-01-09 07:17:00,96.095,96.116,96.095,96.108,253500000.0
2007-01-09 07:18:00,96.103,96.115,96.09,96.091,131199999.0
2007-01-09 07:19:00,96.096,96.103,96.077,96.077,225399999.0
2007-01-09 07:20:00,96.087,96.105,96.083,96.103,162000002.0
2007-01-09 07:21:00,96.081,96.1,96.075,96.081,202000003.0
2007-01-09 07:22:00,96.077,96.1,96.07,96.09,116099999.0
2007-01-09 07:23:00,96.082,96.106,96.067,96.095,287599998.0
2007-01-09 07:24:00,96.097,96.1,96.074,96.1,267299998.0
2007-01-09 07:25:00,96.075,96.093,96.072,96.093,230199999.0
2007-01-09 07:26:00,96.084,96.102,96.059,96.097,289799998.0
2007-01-09 07:27:00,96.099,96.103,96.067,96.067,176100002.0
2007-01-09 07:28:00,96.062,96.089,96.062,96.077,162300000.0
2007-01-09 07:29:00,96.073,96.107,96.073,96.103,328599998.0
2007-01-09 07:30:00,96.111,96.113,96.087,96.098,116699999.0
2007-01-09 07:31:00,96.089,96.117,96.089,96.096,139700001.0
2007-01-09 07:32:00,96.108,96.11,96.086,96.109,287999999.0
2007-01-09 07:33:00,96.098,96.113,96.07,96.097,261800000.0
2007-01-09 07:34:00,96.095,96.11,96.079,96.089,256900003.0
2007-01-09 07:35:00,96.082,96.103,96.077,96.098,235099999.0
2007-01-09 07:36:00,96.079,96.102,96.075,96.098,230000000.0
2007-01-09 07:37:00,96.097,96.107,96.073,96.094,198799997.0
2007-01-09 07:38:00,96.098,96.101,96.078,96.086,129400000.0
2007-01-09 07:39:00,96.094,96.105,96.074,96.077,272300000.0
2007-01-09 07:40:00,96.085,96.106,96.077,96.09,157500000.0
2007-01-09 07:41:00,96.101,96.103,96.073,96.082,194700002.0
2007-01-09 07:42:00,96.077,96.104,96.071,96.093,279700000.0
2007-01-09 07:43:00,96.086,96.088,96.059,96.073,308100003.0
2007-01-09 07:44:00,96.062,96.082,96.06,96.081,233700000.0
2007-01-09 07:45:00,96.052,96.085,96.052,96.075,211999998.0
2007-01-09 07:46:00,96.059,96.075,96.043,96.054,191599998.0
2007-01-09 07:47:00,96.04,96.06,96.04,96.06,113500002.0
2007-01-09 07:48:00,96.055,96.055,96.038,96.038,184700000.0
2007-01-09 07:49:00,96.057,96.061,96.037,96.037,91600000.0
2007-01-09 07:50:00,96.048,96.07,96.037,96.051,254200000.0
2007-01-09 07:51:00,96.066,96.078,96.056,96.07,174200002.0
2007-01-09 07:52:00,96.068,96.076,96.047,96.053,173699999.0
2007-01-09 07:53:00,96.05,96.081,96.047,96.069,298099999.0
2007-01-09 07:54:00,96.062,96.08,96.06,96.075,320000000.0
2007-01-09 07:55:00,96.082,96.087,96.063,96.068,239100005.0
2007-01-09 07:56:00,96.08,96.091,96.054,96.091,222500001.0
2007-01-09 07:57:00,96.09,96.109,96.074,96.084,336700003.0
2007-01-09 07:58:00,96.1,96.106,96.081,96.085,228500001.0
2007-01-09 07:59:00,96.096,96.096,96.057,96.07,315599998.0
2007-01-09 08:00:00,96.072,96.09,96.063,96.078,100400000.0
2007-01-09 08:01:00,96.076,96.083,96.059,96.059,280699999.0
2007-01-09 08:02:00,96.075,96.088,96.066,96.082,148499999.0
2007-01-09 08:03:00,96.062,96.082,96.055,96.061,360599995.0
2007-01-09 08:04:00,96.072,96.073,96.051,96.058,134800000.0
2007-01-09 08:05:00,96.048,96.093,96.046,96.091,216300000.0
2007-01-09 08:06:00,96.086,96.095,96.062,96.064,410199996.0
2007-01-09 08:07:00,96.073,96.1,96.055,96.074,159499996.0
2007-01-09 08:08:00,96.083,96.103,96.083,96.094,167099998.0
2007-01-09 08:09:00,96.09,96.106,96.07,96.097,305500003.0
2007-01-09 08:10:00,96.096,96.103,96.081,96.083,130200000.0
2007-01-09 08:11:00,96.083,96.113,96.08,96.098,174399998.0
2007-01-09 08:12:00,96.088,96.114,96.085,96.112,247300004.0
2007-01-09 08:13:00,96.12,96.12,96.091,96.115,150399996.0
2007-01-09 08:14:00,96.113,96.126,96.093,96.108,237699995.0
2007-01-09 08:15:00,96.112,96.115,96.09,96.09,241400000.0
2007-01-09 08:16:00,96.12,96.127,96.094,96.107,218500000.0
2007-01-09 08:17:00,96.114,96.126,96.095,96.122,239799998.0
2007-01-09 08:18:00,96.111,96.13,96.111,96.115,236500000.0
2007-01-09 08:19:00,96.141,96.141,96.093,96.107,210399998.0
2007-01-09 08:20:00,96.126,96.14,96.112,96.134,207000000.0
2007-01-09 08:21:00,96.139,96.152,96.129,96.148,196699999.0
2007-01-09 08:22:00,96.129,96.151,96.129,96.142,214600001.0
2007-01-09 08:23:00,96.144,96.153,96.127,96.145,383200000.0
2007-01-09 08:24:00,96.148,96.148,96.118,96.118,210399999.0
2007-01-09 08:25:00,96.128,96.151,96.128,96.149,74599998.0
2007-01-09 08:26:00,96.145,96.152,96.128,96.134,179300001.0
2007-01-09 08:27:00,96.151,96.155,96.13,96.134,276400001.0
2007-01-09 08:28:00,96.135,96.135,96.098,96.104,213099999.0
2007-01-09 08:29:00,96.126,96.132,96.107,96.107,212599999.0
2007-01-09 08:30:00,96.132,96.134,96.108,96.113,337499996.0
2007-01-09 08:31:00,96.128,96.139,96.114,96.139,187099997.0
2007-01-09 08:32:00,96.103,96.119,96.076,96.094,165899997.0
2007-01-09 08:33:00,96.098,96.117,96.087,96.087,157700000.0
2007-01-09 08:34:00,96.111,96.117,96.087,96.093,251499997.0
2007-01-09 08:35:00,96.114,96.145,96.114,96.141,161199999.0
2007-01-09 08:36:00,96.138,96.153,96.123,96.135,309000004.0
2007-01-09 08:37:00,96.153,96.163,96.136,96.14,205599998.0
2007-01-09 08:38:00,96.133,96.157,96.129,96.157,103700000.0
2007-01-09 08:39:00,96.135,96.187,96.135,96.185,172699994.0
2007-01-09 08:40:00,96.171,96.185,96.137,96.143,212599997.0
2007-01-09 08:41:00,96.153,96.189,96.147,96.162,157400002.0
2007-01-09 08:42:00,96.171,96.189,96.153,96.175,234099998.0
2007-01-09 08:43:00,96.176,96.189,96.162,96.175,263899998.0
2007-01-09 08:44:00,96.169,96.179,96.12,96.135,224099998.0
2007-01-09 08:45:00,96.145,96.149,96.12,96.135,213400000.0
2007-01-09 08:46:00,96.105,96.126,96.095,96.116,176699996.0
2007-01-09 08:47:00,96.105,96.128,96.101,96.121,202899997.0
2007-01-09 08:48:00,96.113,96.131,96.107,96.121,294399999.0
2007-01-09 08:49:00,96.124,96.128,96.101,96.115,256899999.0
2007-01-09 08:50:00,96.11,96.128,96.086,96.108,156399998.0
2007-01-09 08:51:00,96.113,96.147,96.094,96.12,229099994.0
2007-01-09 08:52:00,96.12,96.152,96.12,96.141,301100000.0
2007-01-09 08:53:00,96.146,96.146,96.113,96.12,314899996.0
2007-01-09 08:54:00,96.138,96.139,96.119,96.119,184400003.0
2007-01-09 08:55:00,96.129,96.139,96.11,96.132,365700002.0
2007-01-09 08:56:00,96.125,96.141,96.108,96.108,269199998.0
2007-01-09 08:57:00,96.11,96.165,96.109,96.165,346199998.0
2007-01-09 08:58:00,96.17,96.17,96.13,96.13,128599998.0
2007-01-09 08:59:00,96.158,96.16,96.132,96.149,297900003.0
2007-01-09 09:00:00,96.154,96.16,96.132,96.143,249399999.0
2007-01-09 09:01:00,96.146,96.151,96.114,96.114,237200001.0
2007-01-09 09:02:00,96.123,96.143,96.117,96.143,235700000.0
2007-01-09 09:03:00,96.128,96.142,96.107,96.132,190800001.0
2007-01-09 09:04:00,96.113,96.144,96.113,96.13,195200000.0
2007-01-09 09:05:00,96.13,96.13,96.096,96.108,190199999.0
2007-01-09 09:06:00,96.111,96.126,96.092,96.11,235899996.0
2007-01-09 09:07:00,96.105,96.123,96.098,96.11,238700000.0
2007-01-09 09:08:00,96.078,96.115,96.078,96.097,273199999.0
2007-01-09 09:09:00,96.099,96.104,96.071,96.075,194200000.0
2007-01-09 09:10:00,96.069,96.102,96.066,96.073,232799994.0
2007-01-09 09:11:00,96.098,96.098,96.075,96.081,126400000.0
2007-01-09 09:12:00,96.076,96.097,96.065,96.097,273299999.0
2007-01-09 09:13:00,96.096,96.097,96.066,96.091,278500002.0
2007-01-09 09:14:00,96.079,96.108,96.068,96.087,258999995.0
2007-01-09 09:15:00,96.103,96.103,96.071,96.071,231299995.0
2007-01-09 09:16:00,96.07,96.088,96.066,96.08,16000000.0
2007-01-09 09:17:00,96.056,96.079,96.049,96.068,185400003.0
2007-01-09 09:18:00,96.064,96.064,96.034,96.039,273900000.0
2007-01-09 09:19:00,96.047,96.064,96.039,96.055,152500001.0
2007-01-09 09:20:00,96.049,96.062,96.032,96.055,368699997.0
2007-01-09 09:21:00,96.054,96.055,96.033,96.035,203400000.0
2007-01-09 09:22:00,96.053,96.073,96.035,96.059,308599998.0
2007-01-09 09:23:00,96.056,96.076,96.055,96.07,241400000.0
2007-01-09 09:24:00,96.061,96.076,96.049,96.056,275200005.0
2007-01-09 09:25:00,96.056,96.083,96.038,96.079,323999998.0
2007-01-09 09:26:00,96.085,96.095,96.068,96.077,203299997.0
2007-01-09 09:27:00,96.078,96.09,96.057,96.077,310500003.0
2007-01-09 09:28:00,96.069,96.094,96.065,96.094,226099999.0
2007-01-09 09:29:00,96.08,96.094,96.059,96.077,200800000.0
2007-01-09 09:30:00,96.076,96.076,96.044,96.044,151400002.0
2007-01-09 09:31:00,96.033,96.057,96.028,96.057,152000003.0
2007-01-09 09:32:00,96.034,96.057,96.034,96.057,261999995.0
2007-01-09 09:33:00,96.054,96.06,96.039,96.043,224699999.0
2007-01-09 09:34:00,96.044,96.058,96.027,96.035,158500002.0
2007-01-09 09:35:00,96.049,96.073,96.034,96.046,181999999.0
2007-01-09 09:36:00,96.067,96.067,96.038,96.044,197199999.0
2007-01-09 09:37:00,96.074,96.081,96.054,96.064,233400000.0
2007-01-09 09:38:00,96.068,96.104,96.061,96.104,280499998.0
2007-01-09 09:39:00,96.073,96.11,96.073,96.108,230499999.0
2007-01-09 09:40:00,96.101,96.125,96.096,96.123,150600001.0
2007-01-09 09:41:00,96.135,96.16,96.117,96.146,254000000.0
2007-01-09 09:42:00,96.139,96.159,96.106,96.142,231300002.0
2007-01-09 09:43:00,96.126,96.135,96.11,96.135,135200002.0
2007-01-09 09:44:00,96.113,96.13,96.089,96.106,161200001.0
2007-01-09 09:45:00,96.118,96.157,96.11,96.143,280500001.0
2007-01-09 09:46:00,96.121,96.144,96.119,96.138,191500001.0
2007-01-09 09:47:00,96.144,96.144,96.117,96.117,217999998.0
2007-01-09 09:48:00,96.118,96.163,96.118,96.163,229699998.0
2007-01-09 09:49:00,96.139,96.165,96.139,96.147,304100001.0
2007-01-09 09:50:00,96.148,96.168,96.142,96.163,237300003.0
2007-01-09 09:51:00,96.129,96.163,96.129,96.163,133599999.0
2007-01-09 09:52:00,96.15,96.18,96.15,96.169,183899997.0
2007-01-09 09:53:00,96.169,96.171,96.138,96.151,329099997.0
2007-01-09 09:54:00,96.146,96.162,96.134,96.152,206000000.0
2007-01-09 09:55:00,96.146,96.157,96.13,96.136,362499998.0
2007-01-09 09:56:00,96.14,96.158,96.122,96.147,296600005.0
2007-01-09 09:57:00,96.128,96.15,96.125,96.15,265099998.0
2007-01-09 09:58:00,96.132,96.153,96.112,96.129,216100000.0
2007-01-09 09:59:00,96.143,96.153,96.119,96.119,292200005.0
2007-01-09 10:00:00,96.117,96.153,96.116,96.153,179099998.0
2007-01-09 10:01:00,96.136,96.153,96.112,96.112,180999997.0
2007-01-09 10:02:00,96.129,96.148,96.127,96.148,157400000.0
2007-01-09 10:03:00,96.123,96.15,96.122,96.145,250799996.0
2007-01-09 10:04:00,96.11,96.14,96.11,96.135,204499997.0
2007-01-09 10:05:00,96.114,96.136,96.094,96.129,179299999.0
2007-01-09 10:06:00,96.114,96.141,96.11,96.115,285800001.0
2007-01-09 10:07:00,96.133,96.144,96.106,96.144,124599999.0
2007-01-09 10:08:00,96.13,96.132,96.103,96.11,248800002.0
2007-01-09 10:09:00,96.112,96.129,96.112,96.118,200400000.0
2007-01-09 10:10:00,96.105,96.12,96.084,96.091,234000003.0
2007-01-09 10:11:00,96.078,96.096,96.074,96.091,177299999.0
2007-01-09 10:12:00,96.08,96.08,96.052,96.053,293699999.0
2007-01-09 10:13:00,96.084,96.087,96.057,96.08,156499999.0
2007-01-09 10:14:00,96.072,96.082,96.059,96.063,329499998.0
2007-01-09 10:15:00,96.079,96.091,96.053,96.072,102200000.0
2007-01-09 10:16:00,96.066,96.103,96.066,96.1,141600000.0
2007-01-09 10:17:00,96.08,96.107,96.08,96.1,118399998.0
2007-01-09 10:18:00,96.098,96.116,96.095,96.097,159599999.0
2007-01-09 10:19:00,96.111,96.128,96.094,96.111,364700002.0
2007-01-09 10:20:00,96.118,96.134,96.091,96.128,337999999.0
2007-01-09 10:21:00,96.1,96.127,96.096,96.11,323199997.0
2007-01-09 10:22:00,96.141,96.152,96.117,96.148,294300001.0
2007-01-09 10:23:00,96.136,96.193,96.131,96.153,428499992.0
2007-01-09 10:24:00,96.158,96.18,96.15,96.167,282900002.0
2007-01-09 10:25:00,96.159,96.178,96.152,96.171,214399995.0
2007-01-09 10:26:00,96.15,96.163,96.127,96.144,205799997.0
2007-01-09 10:27:00,96.131,96.158,96.131,96.158,148299998.0
2007-01-09 10:28:00,96.135,96.157,96.132,96.154,176000000.0
2007-01-09 10:29:00,96.144,96.144,96.108,96.116,210900000.0
2007-01-09 10:30:00,96.121,96.14,96.106,96.127,175099998.0
2007-01-09 10:31:00,96.121,96.143,96.083,96.118,246499999.0
2007-01-09 10:32:00,96.13,96.155,96.112,96.155,243300001.0
2007-01-09 10:33:00,96.141,96.197,96.141,96.197,174400002.0
2007-01-09 10:34:00,96.208,96.217,96.18,96.215,226099998.0
2007-01-09 10:35:00,96.216,96.238,96.198,96.215,116399998.0
2007-01-09 10:36:00,96.244,96.25,96.204,96.204,298899999.0
2007-01-09 10:37:00,96.216,96.237,96.196,96.221,241999997.0
2007-01-09 10:38:00,96.225,96.228,96.203,96.205,240199998.0
2007-01-09 10:39:00,96.203,96.219,96.194,96.219,246300001.0
2007-01-09 10:40:00,96.213,96.228,96.196,96.206,192500001.0
2007-01-09 10:41:00,96.228,96.243,96.217,96.235,219699999.0
2007-01-09 10:42:00,96.225,96.258,96.225,96.251,239299999.0
2007-01-09 10:43:00,96.231,96.258,96.219,96.245,270599995.0
2007-01-09 10:44:00,96.26,96.271,96.23,96.23,288799994.0
2007-01-09 10:45:00,96.256,96.258,96.221,96.222,295899997.0
2007-01-09 10:46:00,96.228,96.252,96.219,96.25,232900000.0
2007-01-09 10:47:00,96.237,96.28,96.235,96.28,199900000.0
2007-01-09 10:48:00,96.254,96.27,96.233,96.233,196899999.0
2007-01-09 10:49:00,96.256,96.266,96.228,96.228,201099997.0
2007-01-09 10:50:00,96.243,96.252,96.224,96.239,106000004.0
2007-01-09 10:51:00,96.227,96.256,96.223,96.24,209299999.0
2007-01-09 10:52:00,96.227,96.269,96.227,96.264,259399999.0
2007-01-09 10:53:00,96.252,96.267,96.228,96.252,205499999.0
2007-01-09 10:54:00,96.266,96.272,96.218,96.243,293999999.0
2007-01-09 10:55:00,96.249,96.26,96.215,96.244,268100002.0
2007-01-09 10:56:00,96.244,96.267,96.23,96.267,216300001.0
2007-01-09 10:57:00,96.251,96.265,96.245,96.264,183799997.0
2007-01-09 10:58:00,96.268,96.268,96.227,96.251,403300001.0
2007-01-09 10:59:00,96.269,96.273,96.25,96.252,171000000.0
2007-01-09 11:00:00,96.261,96.287,96.253,96.281,308000001.0
2007-01-09 11:01:00,96.294,96.294,96.212,96.212,238000003.0
2007-01-09 11:02:00,96.249,96.298,96.249,96.298,179300000.0
2007-01-09 11:03:00,96.295,96.31,96.281,96.286,236199999.0
2007-01-09 11:04:00,96.317,96.318,96.291,96.291,182999998.0
2007-01-09 11:05:00,96.274,96.311,96.274,96.292,310100003.0
2007-01-09 11:06:00,96.296,96.296,96.262,96.271,186399998.0
2007-01-09 11:07:00,96.286,96.3,96.262,96.281,144999998.0
2007-01-09 11:08:00,96.285,96.294,96.265,96.265,258500000.0
2007-01-09 11:09:00,96.276,96.29,96.265,96.268,273300002.0
2007-01-09 11:10:00,96.265,96.291,96.264,96.285,250200001.0
2007-01-09 11:11:00,96.256,96.29,96.256,96.28,403399998.0
2007-01-09 11:12:00,96.275,96.283,96.251,96.281,442300001.0
2007-01-09 11:13:00,96.262,96.295,96.262,96.295,202099999.0
2007-01-09 11:14:00,96.286,96.302,96.268,96.281,330300000.0
2007-01-09 11:15:00,96.292,96.301,96.266,96.281,307300000.0
2007-01-09 11:16:00,96.303,96.303,96.272,96.277,268900000.0
2007-01-09 11:17:00,96.288,96.315,96.288,96.311,120099999.0
2007-01-09 11:18:00,96.307,96.314,96.29,96.298,289900001.0
2007-01-09 11:19:00,96.315,96.318,96.295,96.295,78700001.0
2007-01-09 11:20:00,96.295,96.322,96.293,96.314,338299997.0
2007-01-09 11:21:00,96.294,96.32,96.284,96.301,246499999.0
2007-01-09 11:22:00,96.305,96.322,96.3,96.321,173200002.0
2007-01-09 11:23:00,96.312,96.315,96.291,96.291,112900000.0
2007-01-09 11:24:00,96.307,96.307,96.254,96.267,151499999.0
2007-01-09 11:25:00,96.268,96.29,96.261,96.29,205399998.0
2007-01-09 11:26:00,96.288,96.306,96.28,96.302,381200004.0
2007-01-09 11:27:00,96.299,96.299,96.271,96.274,199599996.0
2007-01-09 11:28:00,96.287,96.287,96.241,96.241,120899997.0
2007-01-09 11:29:00,96.265,96.293,96.244,96.293,284899999.0
2007-01-09 11:30:00,96.29,96.29,96.262,96.272,311900000.0
2007-01-09 11:31:00,96.26,96.275,96.244,96.27,158899999.0
2007-01-09 11:32:00,96.266,96.277,96.244,96.275,305100002.0
2007-01-09 11:33:00,96.258,96.277,96.238,96.238,303099998.0
2007-01-09 11:34:00,96.25,96.284,96.25,96.277,388499998.0
2007-01-09 11:35:00,96.266,96.28,96.248,96.268,103600000.0
2007-01-09 11:36:00,96.268,96.279,96.248,96.255,245900001.0
2007-01-09 11:37:00,96.252,96.274,96.245,96.266,211499999.0
2007-01-09 11:38:00,96.276,96.278,96.252,96.257,315600000.0
2007-01-09 11:39:00,96.276,96.285,96.257,96.266,272800001.0
2007-01-09 11:40:00,96.253,96.275,96.246,96.265,297999997.0
2007-01-09 11:41:00,96.261,96.274,96.247,96.26,378100000.0
2007-01-09 11:42:00,96.254,96.259,96.223,96.223,208899999.0
2007-01-09 11:43:00,96.243,96.266,96.226,96.238,241400003.0
2007-01-09 11:44:00,96.237,96.275,96.223,96.258,331000000.0
2007-01-09 11:45:00,96.272,96.291,96.255,96.282,261800000.0
2007-01-09 11:46:00,96.26,96.277,96.254,96.274,197799996.0
2007-01-09 11:47:00,96.277,96.284,96.256,96.267,219499998.0
2007-01-09 11:48:00,96.267,96.282,96.252,96.259,197100002.0
2007-01-09 11:49:00,96.274,96.288,96.256,96.264,238000003.0
2007-01-09 11:50:00,96.258,96.288,96.249,96.288,215399998.0
2007-01-09 11:51:00,96.269,96.293,96.264,96.286,159400000.0
2007-01-09 11:52:00,96.286,96.291,96.259,96.266,306699996.0
2007-01-09 11:53:00,96.289,96.289,96.261,96.276,238700001.0
2007-01-09 11:54:00,96.284,96.284,96.264,96.264,225299998.0
2007-01-09 11:55:00,96.259,96.285,96.249,96.262,235000000.0
2007-01-09 11:56:00,96.258,96.28,96.248,96.28,126799999.0
2007-01-09 11:57:00,96.275,96.279,96.251,96.255,249000003.0
2007-01-09 11:58:00,96.278,96.294,96.263,96.271,256700000.0
2007-01-09 11:59:00,96.282,96.296,96.262,96.262,220699997.0
2007-01-09 12:00:00,96.26,96.29,96.255,96.29,316000001.0
2007-01-09 12:01:00,96.281,96.281,96.25,96.256,132799998.0
2007-01-09 12:02:00,96.26,96.28,96.239,96.279,207899999.0
2007-01-09 12:03:00,96.277,96.281,96.251,96.266,307999999.0
2007-01-09 12:04:00,96.273,96.285,96.253,96.27,151699998.0
2007-01-09 12:05:00,96.261,96.279,96.26,96.275,275299997.0
2007-01-09 12:06:00,96.271,96.289,96.254,96.27,296199997.0
2007-01-09 12:07:00,96.258,96.28,96.249,96.264,277099999.0
2007-01-09 12:08:00,96.266,96.273,96.25,96.252,184199997.0
2007-01-09 12:09:00,96.255,96.255,96.225,96.225,165500002.0
2007-01-09 12:10:00,96.244,96.251,96.219,96.219,232200000.0
2007-01-09 12:11:00,96.221,96.228,96.201,96.219,335999999.0
2007-01-09 12:12:00,96.198,96.228,96.193,96.213,444000003.0
2007-01-09 12:13:00,96.223,96.244,96.217,96.238,224000000.0
2007-01-09 12:14:00,96.238,96.257,96.227,96.257,345299998.0
2007-01-09 12:15:00,96.238,96.252,96.217,96.245,223500001.0
2007-01-09 12:16:00,96.238,96.247,96.216,96.222,179600000.0
2007-01-09 12:17:00,96.243,96.26,96.226,96.226,332299998.0
2007-01-09 12:18:00,96.238,96.26,96.233,96.25,227000004.0
2007-01-09 12:19:00,96.24,96.264,96.239,96.247,323399999.0
2007-01-09 12:20:00,96.242,96.264,96.242,96.261,278500003.0
2007-01-09 12:21:00,96.239,96.261,96.228,96.25,342899996.0
2007-01-09 12:22:00,96.232,96.253,96.229,96.245,157199997.0
2007-01-09 12:23:00,96.241,96.258,96.233,96.241,245600005.0
2007-01-09 12:24:00,96.26,96.267,96.245,96.25,247600001.0
2007-01-09 12:25:00,96.227,96.253,96.227,96.253,175899997.0
2007-01-09 12:26:00,96.265,96.265,96.244,96.257,145299998.0
2007-01-09 12:27:00,96.266,96.267,96.241,96.241,262699996.0
2007-01-09 12:28:00,96.254,96.268,96.235,96.251,296699995.0
2007-01-09 12:29:00,96.259,96.265,96.24,96.246,426000000.0
2007-01-09 12:30:00,96.207,96.231,96.205,96.218,171099999.0
2007-01-09 12:31:00,96.207,96.223,96.191,96.22,256699998.0
2007-01-09 12:32:00,96.205,96.225,96.196,96.225,172699998.0
2007-01-09 12:33:00,96.219,96.228,96.201,96.211,158200000.0
2007-01-09 12:34:00,96.238,96.238,96.215,96.232,250099998.0
2007-01-09 12:35:00,96.229,96.255,96.221,96.244,261600000.0
2007-01-09 12:36:00,96.221,96.241,96.214,96.241,287099996.0
2007-01-09 12:37:00,96.247,96.253,96.23,96.237,268499997.0
2007-01-09 12:38:00,96.238,96.263,96.232,96.263,191499998.0
2007-01-09 12:39:00,96.244,96.268,96.241,96.251,230300000.0
2007-01-09 12:40:00,96.24,96.267,96.24,96.255,173000003.0
2007-01-09 12:41:00,96.258,96.264,96.244,96.253,188300000.0
2007-01-09 12:42:00,96.255,96.265,96.229,96.251,267899995.0
2007-01-09 12:43:00,96.247,96.262,96.235,96.262,241999996.0
2007-01-09 12:44:00,96.262,96.262,96.234,96.234,159899999.0
2007-01-09 12:45:00,96.241,96.276,96.241,96.272,249999999.0
2007-01-09 12:46:00,96.253,96.279,96.247,96.267,333500000.0
2007-01-09 12:47:00,96.247,96.269,96.247,96.262,295299998.0
2007-01-09 12:48:00,96.249,96.265,96.244,96.262,338599998.0
2007-01-09 12:49:00,96.263,96.263,96.23,96.231,189699999.0
2007-01-09 12:50:00,96.262,96.262,96.221,96.239,256899998.0
2007-01-09 12:51:00,96.241,96.256,96.225,96.239,254699998.0
2007-01-09 12:52:00,96.226,96.243,96.22,96.24,162699998.0
2007-01-09 12:53:00,96.23,96.256,96.19,96.223,138500000.0
2007-01-09 12:54:00,96.221,96.247,96.213,96.247,124899999.0
2007-01-09 12:55:00,96.224,96.255,96.224,96.255,45200000.0
2007-01-09 12:56:00,96.22,96.255,96.22,96.252,94700000.0
2007-01-09 12:57:00,96.237,96.252,96.237,96.251,74600000.0
2007-01-09 12:58:00,96.239,96.249,96.222,96.227,296299998.0
2007-01-09 12:59:00,96.245,96.261,96.23,96.247,335100000.0
2007-01-09 13:00:00,96.26,96.273,96.238,96.244,253199998.0
2007-01-09 13:01:00,96.252,96.269,96.246,96.264,119699999.0
2007-01-09 13:02:00,96.253,96.288,96.248,96.285,260599995.0
2007-01-09 13:03:00,96.258,96.283,96.255,96.265,219500000.0
2007-01-09 13:04:00,96.264,96.27,96.249,96.252,300000001.0
2007-01-09 13:05:00,96.264,96.274,96.245,96.259,177299998.0
2007-01-09 13:06:00,96.236,96.272,96.236,96.245,304099999.0
2007-01-09 13:07:00,96.255,96.281,96.237,96.248,285800000.0
2007-01-09 13:08:00,96.271,96.289,96.266,96.282,76299999.0
2007-01-09 13:09:00,96.278,96.285,96.26,96.265,222500000.0
2007-01-09 13:10:00,96.285,96.292,96.269,96.292,219500001.0
2007-01-09 13:11:00,96.278,96.293,96.265,96.286,294299995.0
2007-01-09 13:12:00,96.295,96.305,96.278,96.288,322800001.0
2007-01-09 13:13:00,96.29,96.291,96.262,96.262,240099999.0
2007-01-09 13:14:00,96.29,96.29,96.261,96.261,197599997.0
2007-01-09 13:15:00,96.273,96.277,96.244,96.244,244799999.0
2007-01-09 13:16:00,96.28,96.28,96.253,96.275,172099997.0
2007-01-09 13:17:00,96.28,96.28,96.22,96.252,187899999.0
2007-01-09 13:18:00,96.258,96.273,96.252,96.273,207400003.0
2007-01-09 13:19:00,96.257,96.289,96.257,96.276,280699996.0
2007-01-09 13:20:00,96.264,96.285,96.264,96.285,174799999.0
2007-01-09 13:21:00,96.265,96.289,96.265,96.282,176500000.0
2007-01-09 13:22:00,96.285,96.29,96.259,96.264,323900002.0
2007-01-09 13:23:00,96.294,96.328,96.294,96.325,188799996.0
2007-01-09 13:24:00,96.322,96.324,96.299,96.313,206000000.0
2007-01-09 13:25:00,96.322,96.332,96.3,96.3,274700002.0
2007-01-09 13:26:00,96.306,96.325,96.286,96.312,210599998.0
2007-01-09 13:27:00,96.32,96.32,96.282,96.282,218200000.0
2007-01-09 13:28:00,96.308,96.315,96.278,96.278,275900000.0
2007-01-09 13:29:00,96.287,96.315,96.274,96.315,270100000.0
2007-01-09 13:30:00,96.318,96.318,96.284,96.291,203499998.0
2007-01-09 13:31:00,96.29,96.312,96.289,96.305,327099996.0
2007-01-09 13:32:00,96.296,96.314,96.28,96.298,242799998.0
2007-01-09 13:33:00,96.312,96.312,96.285,96.285,105299997.0
2007-01-09 13:34:00,96.27,96.306,96.257,96.263,339599990.0
2007-01-09 13:35:00,96.227,96.262,96.215,96.262,357100002.0
2007-01-09 13:36:00,96.265,96.27,96.242,96.252,290800000.0
2007-01-09 13:37:00,96.261,96.265,96.24,96.246,155099998.0
2007-01-09 13:38:00,96.282,96.282,96.228,96.228,154099999.0
2007-01-09 13:39:00,96.266,96.278,96.256,96.265,137099999.0
2007-01-09 13:40:00,96.25,96.262,96.229,96.245,277100000.0
2007-01-09 13:41:00,96.26,96.264,96.227,96.229,175299997.0
2007-01-09 13:42:00,96.236,96.253,96.218,96.225,313699998.0
2007-01-09 13:43:00,96.237,96.249,96.228,96.244,192200004.0
2007-01-09 13:44:00,96.262,96.262,96.229,96.243,216500001.0
2007-01-09 13:45:00,96.222,96.248,96.206,96.221,240200000.0
2007-01-09 13:46:00,96.233,96.244,96.214,96.223,269299994.0
2007-01-09 13:47:00,96.223,96.252,96.205,96.242,244499995.0
2007-01-09 13:48:00,96.226,96.244,96.218,96.236,145900002.0
2007-01-09 13:49:00,96.218,96.237,96.211,96.222,104799998.0
2007-01-09 13:50:00,96.219,96.246,96.207,96.23,348799997.0
2007-01-09 13:51:00,96.241,96.257,96.234,96.248,233599996.0
2007-01-09 13:52:00,96.233,96.249,96.216,96.226,312099999.0
2007-01-09 13:53:00,96.24,96.256,96.224,96.241,208599998.0
2007-01-09 13:54:00,96.244,96.257,96.222,96.243,305899998.0
2007-01-09 13:55:00,96.25,96.262,96.231,96.236,300799997.0
2007-01-09 13:56:00,96.227,96.247,96.215,96.247,235399997.0
2007-01-09 13:57:00,96.244,96.245,96.204,96.213,191499999.0
2007-01-09 13:58:00,96.22,96.236,96.197,96.209,274599998.0
2007-01-09 13:59:00,96.202,96.214,96.196,96.214,204299998.0
2007-01-09 14:00:00,96.197,96.213,96.18,96.21,204999999.0
2007-01-09 14:01:00,96.194,96.208,96.177,96.2,228599997.0
2007-01-09 14:02:00,96.18,96.189,96.149,96.16,223899998.0
2007-01-09 14:03:00,96.16,96.188,96.159,96.188,100000000.0
2007-01-09 14:04:00,96.194,96.194,96.145,96.145,243299999.0
2007-01-09 14:05:00,96.153,96.171,96.131,96.146,146399999.0
2007-01-09 14:06:00,96.126,96.166,96.122,96.166,275000000.0
2007-01-09 14:07:00,96.173,96.173,96.149,96.149,268500003.0
2007-01-09 14:08:00,96.178,96.18,96.156,96.169,259700001.0
2007-01-09 14:09:00,96.174,96.203,96.174,96.189,214399999.0
2007-01-09 14:10:00,96.179,96.198,96.174,96.196,182999994.0
2007-01-09 14:11:00,96.18,96.2,96.161,96.181,206699998.0
2007-01-09 14:12:00,96.208,96.208,96.184,96.184,182100001.0
2007-01-09 14:13:00,96.203,96.211,96.187,96.187,187699996.0
2007-01-09 14:14:00,96.207,96.208,96.193,96.193,67700000.0
2007-01-09 14:15:00,96.19,96.238,96.19,96.226,422700001.0
2007-01-09 14:16:00,96.219,96.243,96.218,96.23,111599999.0
2007-01-09 14:17:00,96.228,96.235,96.204,96.204,163100002.0
2007-01-09 14:18:00,96.212,96.22,96.19,96.2,313900003.0
2007-01-09 14:19:00,96.221,96.221,96.195,96.21,282699998.0
2007-01-09 14:20:00,96.191,96.206,96.152,96.181,218199996.0
2007-01-09 14:21:00,96.186,96.193,96.157,96.18,156599998.0
2007-01-09 14:22:00,96.185,96.193,96.161,96.186,453799999.0
2007-01-09 14:23:00,96.155,96.174,96.135,96.17,289700001.0
2007-01-09 14:24:00,96.16,96.183,96.151,96.176,217200001.0
2007-01-09 14:25:00,96.169,96.169,96.146,96.146,72800000.0
2007-01-09 14:26:00,96.16,96.188,96.16,96.172,191299999.0
2007-01-09 14:27:00,96.164,96.175,96.144,96.154,304999999.0
2007-01-09 14:28:00,96.138,96.163,96.124,96.141,191300000.0
2007-01-09 14:29:00,96.15,96.165,96.134,96.158,316199999.0
2007-01-09 14:30:00,96.158,96.158,96.116,96.118,237400001.0
2007-01-09 14:31:00,96.107,96.143,96.079,96.125,243399997.0
2007-01-09 14:32:00,96.124,96.158,96.12,96.138,165099999.0
2007-01-09 14:33:00,96.121,96.138,96.11,96.12,188600001.0
2007-01-09 14:34:00,96.117,96.142,96.102,96.128,209099998.0
2007-01-09 14:35:00,96.143,96.143,96.103,96.108,197699999.0
2007-01-09 14:36:00,96.118,96.138,96.097,96.119,221699997.0
2007-01-09 14:37:00,96.132,96.142,96.112,96.12,333500005.0
2007-01-09 14:38:00,96.134,96.154,96.127,96.133,260200003.0
2007-01-09 14:39:00,96.142,96.157,96.119,96.141,265599999.0
2007-01-09 14:40:00,96.145,96.155,96.114,96.136,371800005.0
2007-01-09 14:41:00,96.137,96.144,96.115,96.122,176399999.0
2007-01-09 14:42:00,96.135,96.144,96.121,96.127,187099999.0
2007-01-09 14:43:00,96.134,96.148,96.115,96.147,196600001.0
2007-01-09 14:44:00,96.147,96.152,96.131,96.145,229400000.0
2007-01-09 14:45:00,96.12,96.152,96.118,96.152,272100002.0
2007-01-09 14:46:00,96.118,96.145,96.118,96.145,203599999.0
2007-01-09 14:47:00,96.146,96.167,96.14,96.166,150200000.0
2007-01-09 14:48:00,96.165,96.172,96.145,96.172,245800004.0
2007-01-09 14:49:00,96.179,96.195,96.148,96.148,148099999.0
2007-01-09 14:50:00,96.163,96.187,96.159,96.17,414599997.0
2007-01-09 14:51:00,96.178,96.192,96.168,96.185,180400000.0
2007-01-09 14:52:00,96.171,96.197,96.17,96.197,246599995.0
2007-01-09 14:53:00,96.189,96.189,96.168,96.168,225500006.0
2007-01-09 14:54:00,96.171,96.187,96.156,96.184,263899999.0
2007-01-09 14:55:00,96.181,96.2,96.174,96.187,310599999.0
2007-01-09 14:56:00,96.187,96.187,96.161,96.161,159500001.0
2007-01-09 14:57:00,96.162,96.177,96.135,96.156,247400001.0
2007-01-09 14:58:00,96.158,96.18,96.157,96.169,132299998.0
2007-01-09 14:59:00,96.127,96.167,96.114,96.165,48500000.0
2007-01-09 15:00:00,96.146,96.163,96.121,96.132,175199997.0
2007-01-09 15:01:00,96.13,96.15,96.124,96.15,59599998.0
2007-01-09 15:02:00,96.135,96.154,96.134,96.151,179499996.0
2007-01-09 15:03:00,96.157,96.157,96.127,96.147,166699997.0
2007-01-09 15:04:00,96.155,96.164,96.137,96.151,226000001.0
2007-01-09 15:05:00,96.151,96.16,96.13,96.147,183299998.0
2007-01-09 15:06:00,96.155,96.168,96.142,96.168,129099998.0
2007-01-09 15:07:00,96.167,96.172,96.142,96.157,357499996.0
2007-01-09 15:08:00,96.178,96.211,96.178,96.193,131100002.0
2007-01-09 15:09:00,96.205,96.213,96.181,96.198,188899996.0
2007-01-09 15:10:00,96.201,96.208,96.184,96.208,272800000.0
2007-01-09 15:11:00,96.204,96.22,96.197,96.204,234999999.0
2007-01-09 15:12:00,96.218,96.232,96.209,96.229,262700002.0
2007-01-09 15:13:00,96.207,96.223,96.202,96.213,240299996.0
2007-01-09 15:14:00,96.212,96.238,96.204,96.212,223600000.0
2007-01-09 15:15:00,96.206,96.245,96.204,96.224,231500000.0
2007-01-09 15:16:00,96.209,96.236,96.209,96.232,272399998.0
2007-01-09 15:17:00,96.22,96.236,96.212,96.224,264500000.0
2007-01-09 15:18:00,96.217,96.224,96.203,96.207,111299999.0
2007-01-09 15:19:00,96.22,96.22,96.188,96.195,315600005.0
2007-01-09 15:20:00,96.223,96.24,96.203,96.227,294599999.0
2007-01-09 15:21:00,96.242,96.242,96.209,96.225,252500004.0
2007-01-09 15:22:00,96.241,96.255,96.183,96.238,151800000.0
2007-01-09 15:23:00,96.242,96.254,96.197,96.208,422300003.0
2007-01-09 15:24:00,96.196,96.219,96.196,96.214,325900000.0
2007-01-09 15:25:00,96.219,96.219,96.191,96.199,150299997.0
2007-01-09 15:26:00,96.207,96.214,96.188,96.198,317499996.0
2007-01-09 15:27:00,96.194,96.217,96.181,96.217,507799996.0
2007-01-09 15:28:00,96.229,96.236,96.219,96.22,265400000.0
2007-01-09 15:29:00,96.228,96.241,96.212,96.223,323599998.0
2007-01-09 15:30:00,96.231,96.231,96.194,96.194,198100002.0
2007-01-09 15:31:00,96.179,96.194,96.164,96.176,199599999.0
2007-01-09 15:32:00,96.182,96.201,96.178,96.2,207400001.0
2007-01-09 15:33:00,96.202,96.211,96.194,96.211,156300001.0
2007-01-09 15:34:00,96.215,96.215,96.176,96.191,469399994.0
2007-01-09 15:35:00,96.193,96.21,96.179,96.195,218899996.0
2007-01-09 15:36:00,96.182,96.208,96.182,96.204,296500000.0
2007-01-09 15:37:00,96.2,96.203,96.182,96.182,136500000.0
2007-01-09 15:38:00,96.183,96.203,96.18,96.201,225199996.0
2007-01-09 15:39:00,96.196,96.213,96.187,96.203,127400000.0
2007-01-09 15:40:00,96.199,96.199,96.172,96.185,169299998.0
2007-01-09 15:41:00,96.183,96.183,96.161,96.162,116000002.0
2007-01-09 15:42:00,96.158,96.18,96.153,96.167,200599999.0
2007-01-09 15:43:00,96.149,96.169,96.136,96.141,55600001.0
2007-01-09 15:44:00,96.125,96.152,96.116,96.151,213000000.0
2007-01-09 15:45:00,96.144,96.161,96.128,96.13,257699999.0
2007-01-09 15:46:00,96.152,96.152,96.129,96.136,236600003.0
2007-01-09 15:47:00,96.152,96.166,96.135,96.14,186699997.0
2007-01-09 15:48:00,96.157,96.164,96.129,96.129,181499998.0
2007-01-09 15:49:00,96.139,96.158,96.134,96.147,204899998.0
2007-01-09 15:50:00,96.12,96.148,96.119,96.128,306100001.0
2007-01-09 15:51:00,96.157,96.157,96.131,96.132,385500000.0
2007-01-09 15:52:00,96.157,96.157,96.13,96.137,425700001.0
2007-01-09 15:53:00,96.137,96.158,96.125,96.143,225899998.0
2007-01-09 15:54:00,96.139,96.139,96.094,96.125,321900002.0
2007-01-09 15:55:00,96.12,96.146,96.104,96.104,256700000.0
2007-01-09 15:56:00,96.113,96.113,96.048,96.057,234200001.0
2007-01-09 15:57:00,96.066,96.091,96.066,96.085,302499998.0
2007-01-09 15:58:00,96.073,96.097,96.057,96.062,270400005.0
2007-01-09 15:59:00,96.078,96.095,96.052,96.061,202499998.0
2007-01-09 16:00:00,96.047,96.082,96.047,96.08,252300001.0
2007-01-09 16:01:00,96.053,96.068,96.043,96.046,156200001.0
2007-01-09 16:02:00,96.065,96.065,96.034,96.038,180099997.0
2007-01-09 16:03:00,96.059,96.061,96.045,96.045,31900001.0
2007-01-09 16:04:00,96.065,96.065,96.043,96.06,156199998.0
2007-01-09 16:05:00,96.04,96.059,96.031,96.055,172700003.0
2007-01-09 16:06:00,96.049,96.084,96.028,96.067,107299999.0
2007-01-09 16:07:00,96.074,96.094,96.056,96.076,303099999.0
2007-01-09 16:08:00,96.067,96.098,96.067,96.078,316700001.0
2007-01-09 16:09:00,96.076,96.113,96.076,96.113,283900001.0
2007-01-09 16:10:00,96.12,96.12,96.099,96.115,316399993.0
2007-01-09 16:11:00,96.115,96.133,96.1,96.115,200699998.0
2007-01-09 16:12:00,96.117,96.145,96.115,96.145,194000001.0
2007-01-09 16:13:00,96.143,96.155,96.097,96.132,195499999.0
2007-01-09 16:14:00,96.126,96.162,96.113,96.162,172699994.0
2007-01-09 16:15:00,96.174,96.182,96.149,96.15,264900000.0
2007-01-09 16:16:00,96.178,96.181,96.145,96.145,151799999.0
2007-01-09 16:17:00,96.173,96.193,96.148,96.148,201500001.0
2007-01-09 16:18:00,96.184,96.21,96.177,96.204,345100001.0
2007-01-09 16:19:00,96.198,96.198,96.148,96.148,109600002.0
2007-01-09 16:20:00,96.168,96.182,96.151,96.166,280599996.0
2007-01-09 16:21:00,96.175,96.204,96.168,96.171,196199997.0
2007-01-09 16:22:00,96.167,96.219,96.165,96.219,246100004.0
2007-01-09 16:23:00,96.199,96.217,96.181,96.217,286799999.0
2007-01-09 16:24:00,96.224,96.224,96.188,96.195,248200001.0
2007-01-09 16:25:00,96.193,96.195,96.156,96.172,196199997.0
2007-01-09 16:26:00,96.144,96.191,96.143,96.191,243000000.0
2007-01-09 16:27:00,96.156,96.182,96.152,96.168,240099998.0
2007-01-09 16:28:00,96.163,96.169,96.136,96.153,216399997.0
2007-01-09 16:29:00,96.137,96.166,96.137,96.158,196099996.0
2007-01-09 16:30:00,96.156,96.187,96.152,96.184,216599998.0
2007-01-09 16:31:00,96.182,96.199,96.157,96.18,276700002.0
2007-01-09 16:32:00,96.181,96.182,96.14,96.155,185699997.0
2007-01-09 16:33:00,96.18,96.184,96.158,96.158,358600005.0
2007-01-09 16:34:00,96.175,96.184,96.152,96.17,150699998.0
2007-01-09 16:35:00,96.161,96.182,96.16,96.182,237400003.0
2007-01-09 16:36:00,96.173,96.188,96.149,96.167,231999994.0
2007-01-09 16:37:00,96.162,96.196,96.162,96.185,261400001.0
2007-01-09 16:38:00,96.18,96.18,96.144,96.159,277400000.0
2007-01-09 16:39:00,96.182,96.202,96.167,96.186,171999998.0
2007-01-09 16:40:00,96.192,96.198,96.162,96.186,306900002.0
2007-01-09 16:41:00,96.193,96.197,96.169,96.169,101699999.0
2007-01-09 16:42:00,96.188,96.19,96.166,96.175,289299999.0
2007-01-09 16:43:00,96.18,96.203,96.162,96.176,310500000.0
2007-01-09 16:44:00,96.174,96.191,96.165,96.18,304499997.0
2007-01-09 16:45:00,96.15,96.168,96.139,96.152,264099998.0
2007-01-09 16:46:00,96.153,96.162,96.131,96.155,297999999.0
2007-01-09 16:47:00,96.163,96.172,96.139,96.155,204899999.0
2007-01-09 16:48:00,96.156,96.156,96.116,96.133,287400000.0
2007-01-09 16:49:00,96.142,96.152,96.123,96.127,265099996.0
2007-01-09 16:50:00,96.123,96.123,96.095,96.123,259700005.0
2007-01-09 16:51:00,96.119,96.141,96.101,96.126,159499998.0
2007-01-09 16:52:00,96.113,96.141,96.108,96.128,236800001.0
2007-01-09 16:53:00,96.12,96.133,96.109,96.128,228899996.0
2007-01-09 16:54:00,96.108,96.138,96.108,96.138,146699999.0
2007-01-09 16:55:00,96.141,96.145,96.125,96.125,319600003.0
2007-01-09 16:56:00,96.144,96.162,96.12,96.131,156900003.0
2007-01-09 16:57:00,96.129,96.142,96.114,96.118,218700001.0
2007-01-09 16:58:00,96.11,96.122,96.08,96.091,341699999.0
2007-01-09 16:59:00,96.108,96.115,96.09,96.09,284600003.0
2007-01-09 17:00:00,96.095,96.11,96.08,96.087,111899998.0
2007-01-09 17:01:00,96.1,96.125,96.082,96.125,177799998.0
2007-01-09 17:02:00,96.127,96.142,96.12,96.125,197799999.0
2007-01-09 17:03:00,96.124,96.141,96.108,96.135,157499997.0
2007-01-09 17:04:00,96.145,96.158,96.137,96.154,119900001.0
2007-01-09 17:05:00,96.163,96.178,96.154,96.158,248699999.0
2007-01-09 17:06:00,96.143,96.18,96.143,96.159,195499997.0
2007-01-09 17:07:00,96.177,96.182,96.156,96.164,214899996.0
2007-01-09 17:08:00,96.177,96.186,96.154,96.166,322199998.0
2007-01-09 17:09:00,96.152,96.17,96.131,96.16,152400002.0
2007-01-09 17:10:00,96.149,96.173,96.149,96.172,171699999.0
2007-01-09 17:11:00,96.167,96.167,96.14,96.148,198099999.0
2007-01-09 17:12:00,96.171,96.171,96.142,96.142,152199996.0
2007-01-09 17:13:00,96.166,96.166,96.128,96.152,301699998.0
2007-01-09 17:14:00,96.143,96.161,96.12,96.161,368200003.0
2007-01-09 17:15:00,96.161,96.179,96.149,96.163,192500002.0
2007-01-09 17:16:00,96.173,96.185,96.15,96.17,79899999.0
2007-01-09 17:17:00,96.162,96.189,96.155,96.189,277100001.0
2007-01-09 17:18:00,96.181,96.181,96.157,96.162,169699999.0
2007-01-09 17:19:00,96.147,96.166,96.133,96.147,244100001.0
2007-01-09 17:20:00,96.133,96.153,96.123,96.141,158000001.0
2007-01-09 17:21:00,96.145,96.156,96.124,96.141,353700002.0
2007-01-09 17:22:00,96.145,96.154,96.12,96.12,224200002.0
2007-01-09 17:23:00,96.129,96.158,96.121,96.138,218000000.0
2007-01-09 17:24:00,96.144,96.151,96.12,96.139,171500002.0
2007-01-09 17:25:00,96.128,96.155,96.128,96.14,156699999.0
2007-01-09 17:26:00,96.134,96.153,96.125,96.149,200899999.0
2007-01-09 17:27:00,96.157,96.168,96.137,96.137,248800002.0
2007-01-09 17:28:00,96.173,96.173,96.15,96.152,215800003.0
2007-01-09 17:29:00,96.165,96.179,96.147,96.155,288999997.0
2007-01-09 17:30:00,96.167,96.194,96.153,96.174,286099998.0
2007-01-09 17:31:00,96.167,96.186,96.162,96.18,180899998.0
2007-01-09 17:32:00,96.157,96.181,96.149,96.178,254800003.0
2007-01-09 17:33:00,96.178,96.193,96.158,96.171,299999996.0
2007-01-09 17:34:00,96.179,96.194,96.167,96.193,219999997.0
2007-01-09 17:35:00,96.182,96.188,96.166,96.169,283499999.0
2007-01-09 17:36:00,96.185,96.185,96.153,96.167,144400000.0
2007-01-09 17:37:00,96.16,96.16,96.119,96.129,371599992.0
2007-01-09 17:38:00,96.145,96.145,96.102,96.111,164400000.0
2007-01-09 17:39:00,96.118,96.136,96.113,96.121,176699999.0
2007-01-09 17:40:00,96.127,96.135,96.102,96.121,142200001.0
2007-01-09 17:41:00,96.135,96.135,96.109,96.109,80299999.0
2007-01-09 17:42:00,96.128,96.128,96.078,96.08,244799997.0
2007-01-09 17:43:00,96.077,96.125,96.077,96.107,222799998.0
2007-01-09 17:44:00,96.123,96.135,96.097,96.12,294400000.0
2007-01-09 17:45:00,96.136,96.136,96.099,96.109,237899998.0
2007-01-09 17:46:00,96.13,96.13,96.098,96.1,262800000.0
2007-01-09 17:47:00,96.127,96.151,96.127,96.132,430300000.0
2007-01-09 17:48:00,96.117,96.15,96.111,96.12,338399999.0
2007-01-09 17:49:00,96.106,96.129,96.102,96.12,236699995.0
2007-01-09 17:50:00,96.125,96.155,96.106,96.138,202399998.0
2007-01-09 17:51:00,96.137,96.168,96.118,96.145,183400000.0
2007-01-09 17:52:00,96.152,96.172,96.151,96.165,113700000.0
2007-01-09 17:53:00,96.132,96.169,96.132,96.153,111200000.0
2007-01-09 17:54:00,96.165,96.171,96.137,96.156,194699997.0
2007-01-09 17:55:00,96.168,96.168,96.14,96.146,199399999.0
2007-01-09 17:56:00,96.161,96.163,96.14,96.141,156700000.0
2007-01-09 17:57:00,96.156,96.161,96.124,96.125,233799998.0
2007-01-09 17:58:00,96.125,96.145,96.125,96.143,182799995.0
2007-01-09 17:59:00,96.139,96.18,96.139,96.178,295000001.0
2007-01-09 18:00:00,96.158,96.184,96.154,96.154,386399990.0
2007-01-09 18:01:00,96.145,96.182,96.144,96.157,1935999997.0
2007-01-09 18:02:00,96.16,96.17,96.16,96.16,1939899990.0
2007-01-09 18:04:00,96.15,96.17,96.14,96.17,1939899990.0
2007-01-09 18:05:00,96.16,96.16,96.12,96.14,1939899990.0
2007-01-09 18:06:00,96.156,96.184,96.138,96.184,1939899990.0
2007-01-09 18:07:00,96.14,96.16,96.13,96.15,2142099986.0
2007-01-09 18:08:00,96.13,96.15,96.13,96.14,2142099986.0
2007-01-09 18:09:00,96.173,96.201,96.167,96.177,2142099986.0
2007-01-09 18:10:00,96.173,96.195,96.157,96.19,1616699999.0
2007-01-09 18:11:00,96.189,96.203,96.166,96.178,1173199995.0
2007-01-09 18:12:00,96.192,96.21,96.178,96.194,1173599999.0
2007-01-09 18:13:00,96.176,96.218,96.165,96.216,1745099995.0
2007-01-09 18:14:00,96.12,96.12,96.1,96.11,1065999998.0
2007-01-09 18:15:00,96.1,96.11,96.1,96.1,1065999998.0
2007-01-09 18:16:00,96.09,96.1,96.09,96.1,1065999998.0
2007-01-09 18:17:00,96.172,96.183,96.145,96.15,1065999998.0
2007-01-09 18:18:00,96.146,96.184,96.146,96.17,963599999.0
2007-01-09 18:19:00,96.167,96.19,96.153,96.18,2051699997.0
2007-01-09 18:20:00,96.168,96.195,96.15,96.182,2044499993.0
2007-01-09 18:21:00,96.166,96.192,96.153,96.191,1664899994.0
2007-01-09 18:22:00,96.199,96.232,96.196,96.22,1441599992.0
2007-01-09 18:23:00,96.08,96.1,96.07,96.09,2079000004.0
2007-01-09 18:24:00,96.1,96.12,96.1,96.11,2079000004.0
2007-01-09 18:25:00,96.189,96.227,96.188,96.215,2079000004.0
2007-01-09 18:26:00,96.203,96.231,96.196,96.226,1979499997.0
2007-01-09 18:27:00,96.222,96.23,96.198,96.21,1356000001.0
2007-01-09 18:28:00,96.222,96.228,96.199,96.2,1643900002.0
2007-01-09 18:29:00,96.204,96.221,96.189,96.211,1115700002.0
2007-01-09 18:30:00,96.212,96.218,96.188,96.202,754599998.0
2007-01-09 18:31:00,96.198,96.226,96.196,96.209,1541700008.0
2007-01-09 18:32:00,96.213,96.242,96.198,96.223,1665499997.0
2007-01-09 18:33:00,96.208,96.233,96.182,96.212,2128699997.0
2007-01-09 18:34:00,96.22,96.229,96.189,96.219,1808200019.0
2007-01-09 18:35:00,96.226,96.229,96.18,96.194,1808499992.0
2007-01-09 18:36:00,96.196,96.222,96.178,96.218,929999998.0
2007-01-09 18:37:00,96.214,96.214,96.177,96.2,1178500006.0
2007-01-09 18:38:00,96.184,96.205,96.157,96.185,1060300006.0
2007-01-09 18:39:00,96.205,96.217,96.188,96.188,1207399998.0
2007-01-09 18:40:00,96.174,96.195,96.154,96.167,1531700006.0
2007-01-09 18:41:00,96.169,96.173,96.14,96.147,740499992.0
2007-01-09 18:42:00,96.152,96.179,96.146,96.17,1301499996.0
2007-01-09 18:43:00,96.172,96.172,96.144,96.147,536999995.0
2007-01-09 18:44:00,96.153,96.173,96.123,96.141,752499995.0
2007-01-09 18:45:00,96.124,96.162,96.124,96.156,728599997.0
2007-01-09 18:46:00,96.156,96.156,96.119,96.126,743299991.0
2007-01-09 18:47:00,96.135,96.156,96.134,96.153,226799998.0
2007-01-09 18:48:00,96.155,96.175,96.142,96.156,562799995.0
2007-01-09 18:49:00,96.168,96.168,96.103,96.103,922800002.0
2007-01-09 18:50:00,96.084,96.121,96.084,96.112,805299994.0
2007-01-09 18:51:00,96.105,96.142,96.105,96.142,954499995.0
2007-01-09 18:52:00,96.138,96.151,96.122,96.143,1360000006.0
2007-01-09 18:53:00,96.144,96.15,96.107,96.136,1543499992.0
2007-01-09 18:54:00,96.128,96.148,96.103,96.134,1726299997.0
2007-01-09 18:55:00,96.154,96.164,96.131,96.137,1949799985.0
2007-01-09 18:56:00,96.143,96.163,96.131,96.139,251500000.0
2007-01-09 18:57:00,96.152,96.171,96.138,96.154,434899996.0
2007-01-09 18:58:00,96.169,96.185,96.154,96.156,988999995.0
2007-01-09 18:59:00,96.165,96.173,96.144,96.144,1324799999.0
2007-01-09 19:00:00,96.148,96.166,96.143,96.16,382999995.0
2007-01-09 19:01:00,96.167,96.173,96.137,96.137,454199998.0
2007-01-09 19:02:00,96.147,96.169,96.147,96.166,229200000.0
2007-01-09 19:03:00,96.15,96.167,96.146,96.149,555799996.0
2007-01-09 19:04:00,96.144,96.165,96.14,96.158,425699998.0
2007-01-09 19:05:00,96.134,96.157,96.109,96.119,607799998.0
2007-01-09 19:06:00,96.118,96.142,96.104,96.108,1036999986.0
2007-01-09 19:07:00,96.12,96.153,96.12,96.139,1549600001.0
2007-01-09 19:08:00,96.118,96.152,96.114,96.131,1552399988.0
2007-01-09 19:09:00,96.135,96.146,96.106,96.133,905100002.0
2007-01-09 19:10:00,96.135,96.137,96.114,96.117,400000002.0
2007-01-09 19:11:00,96.12,96.12,96.076,96.076,705099998.0
2007-01-09 19:12:00,96.07,96.111,96.07,96.111,223399998.0
2007-01-09 19:13:00,96.095,96.107,96.072,96.09,259799997.0
2007-01-09 19:14:00,96.103,96.122,96.09,96.108,425500000.0
2007-01-09 19:15:00,96.12,96.125,96.097,96.11,1012099990.0
2007-01-09 19:16:00,96.097,96.113,96.081,96.094,565900001.0
2007-01-09 19:17:00,96.094,96.109,96.071,96.086,735400002.0
2007-01-09 19:18:00,96.096,96.112,96.079,96.079,564599993.0
2007-01-09 19:19:00,96.078,96.097,96.054,96.059,1061199987.0
2007-01-09 19:20:00,96.064,96.074,96.039,96.056,546099994.0
2007-01-09 19:21:00,96.08,96.091,96.055,96.073,838799995.0
2007-01-09 19:22:00,96.101,96.101,96.07,96.076,279899995.0
2007-01-09 19:23:00,96.093,96.093,96.052,96.062,1634199990.0
2007-01-09 19:24:00,96.08,96.115,96.07,96.104,657399997.0
2007-01-09 19:25:00,96.1,96.118,96.081,96.098,1188699997.0
2007-01-09 19:26:00,96.084,96.112,96.079,96.098,1907599998.0
2007-01-09 19:27:00,96.106,96.106,96.071,96.072,1404299992.0
2007-01-09 19:28:00,96.067,96.092,96.057,96.079,1067699996.0
2007-01-09 19:29:00,96.062,96.085,96.051,96.068,308999999.0
2007-01-09 19:30:00,96.07,96.08,96.049,96.073,1133199995.0
2007-01-09 19:31:00,96.055,96.074,96.038,96.046,811100004.0
2007-01-09 19:32:00,96.037,96.054,96.023,96.039,1060999995.0
2007-01-09 19:33:00,96.034,96.052,96.019,96.032,663999990.0
2007-01-09 19:34:00,96.03,96.052,96.023,96.036,1141600003.0
2007-01-09 19:35:00,96.037,96.053,96.011,96.025,821799996.0
2007-01-09 19:36:00,96.042,96.052,96.027,96.035,759500001.0
2007-01-09 19:37:00,96.059,96.063,96.04,96.047,204000000.0
2007-01-09 19:38:00,96.049,96.071,96.041,96.056,844000008.0
2007-01-09 19:39:00,96.055,96.065,96.034,96.034,782699987.0
2007-01-09 19:40:00,96.033,96.06,96.029,96.048,734900001.0
2007-01-09 19:41:00,96.035,96.062,96.029,96.047,1082099997.0
2007-01-09 19:42:00,96.047,96.06,96.033,96.06,1159599997.0
2007-01-09 19:43:00,96.055,96.06,96.035,96.048,479399991.0
2007-01-09 19:44:00,96.039,96.069,96.039,96.064,949399997.0
2007-01-09 19:45:00,96.04,96.064,96.035,96.053,380200000.0
2007-01-09 19:46:00,96.023,96.039,96.015,96.032,584099997.0
2007-01-09 19:47:00,96.034,96.042,96.007,96.027,320499999.0
2007-01-09 19:48:00,96.042,96.046,96.02,96.045,1258199995.0
2007-01-09 19:49:00,96.038,96.046,96.022,96.025,651999996.0
2007-01-09 19:50:00,96.038,96.041,96.015,96.016,463499995.0
2007-01-09 19:51:00,96.017,96.042,96.013,96.03,474900001.0
2007-01-09 19:52:00,96.031,96.038,96.014,96.017,495000000.0
2007-01-09 19:53:00,96.031,96.067,96.03,96.061,647699997.0
2007-01-09 19:54:00,96.055,96.086,96.051,96.065,775800001.0
2007-01-09 19:55:00,96.059,96.067,96.037,96.044,207000006.0
2007-01-09 19:56:00,96.068,96.068,96.033,96.045,422099992.0
2007-01-09 19:57:00,96.06,96.06,96.015,96.039,713499998.0
2007-01-09 19:58:00,96.045,96.057,96.033,96.041,1083999997.0
2007-01-09 19:59:00,96.055,96.058,96.028,96.03,861299998.0
2007-01-09 20:00:00,96.027,96.057,96.016,96.046,480999996.0
2007-01-09 20:01:00,96.058,96.058,96.026,96.037,652200000.0
2007-01-09 20:02:00,96.055,96.058,96.03,96.033,657899996.0
2007-01-09 20:03:00,96.045,96.054,96.02,96.041,461800006.0
2007-01-09 20:04:00,96.056,96.059,96.036,96.043,561099987.0
2007-01-09 20:05:00,96.052,96.057,96.035,96.04,478999999.0
2007-01-09 20:06:00,96.029,96.057,96.007,96.03,685400003.0
2007-01-09 20:07:00,96.034,96.05,96.02,96.045,575400003.0
2007-01-09 20:08:00,96.05,96.05,96.018,96.036,687199998.0
2007-01-09 20:09:00,96.029,96.047,96.019,96.045,520399996.0
2007-01-09 20:10:00,96.044,96.049,96.027,96.027,536300006.0
2007-01-09 20:11:00,96.026,96.061,96.018,96.057,1317300008.0
2007-01-09 20:12:00,96.051,96.063,96.031,96.04,1423299999.0
2007-01-09 20:13:00,96.053,96.067,96.032,96.06,1072400003.0
2007-01-09 20:14:00,96.06,96.065,96.033,96.047,544999997.0
2007-01-09 20:15:00,96.045,96.074,96.042,96.062,834400002.0
2007-01-09 20:16:00,96.066,96.066,96.033,96.033,1247499999.0
2007-01-09 20:17:00,96.042,96.071,96.042,96.065,235200004.0
2007-01-09 20:18:00,96.059,96.072,96.046,96.068,256699999.0
2007-01-09 20:19:00,96.05,96.078,96.041,96.073,1726700004.0
2007-01-09 20:20:00,96.06,96.074,96.04,96.072,1791699983.0
2007-01-09 20:21:00,96.073,96.076,96.05,96.056,483199997.0
2007-01-09 20:22:00,96.07,96.082,96.052,96.062,770200007.0
2007-01-09 20:23:00,96.069,96.085,96.05,96.075,914899992.0
2007-01-09 20:24:00,96.05,96.073,96.05,96.072,577799995.0
2007-01-09 20:25:00,96.057,96.082,96.043,96.068,647999999.0
2007-01-09 20:26:00,96.072,96.081,96.054,96.062,531299996.0
2007-01-09 20:27:00,96.06,96.074,96.041,96.054,1091999994.0
2007-01-09 20:30:00,96.058,96.069,96.031,96.047,2067900012.0
2007-01-09 20:31:00,96.058,96.068,96.029,96.053,1663399996.0
2007-01-09 20:32:00,96.11,96.12,96.09,96.12,844899995.0
2007-01-09 20:33:00,96.087,96.087,96.045,96.067,844899995.0
2007-01-09 20:34:00,96.072,96.097,96.066,96.085,369900000.0
2007-01-09 20:35:00,96.08,96.08,96.051,96.051,620300000.0
2007-01-09 20:36:00,96.071,96.098,96.069,96.098,576999997.0
2007-01-09 20:37:00,96.091,96.092,96.058,96.061,604099994.0
2007-01-09 20:38:00,96.048,96.083,96.038,96.065,1323200000.0
2007-01-09 20:39:00,96.053,96.094,96.053,96.086,1219800006.0
2007-01-09 20:40:00,96.07,96.096,96.064,96.096,1623299995.0
2007-01-09 20:41:00,96.085,96.098,96.065,96.076,814800000.0
2007-01-09 20:42:00,96.081,96.095,96.065,96.085,845699994.0
2007-01-09 20:43:00,96.074,96.101,96.068,96.094,523100002.0
2007-01-09 20:44:00,96.079,96.093,96.054,96.075,1349299998.0
2007-01-09 20:45:00,96.052,96.08,96.049,96.049,973200001.0
2007-01-09 20:46:00,96.072,96.076,96.046,96.048,836000002.0
2007-01-09 20:47:00,96.07,96.085,96.05,96.059,1450900002.0
2007-01-09 20:48:00,96.06,96.08,96.054,96.075,811399992.0
2007-01-09 20:49:00,96.061,96.075,96.045,96.058,979999989.0
2007-01-09 20:50:00,96.066,96.075,96.043,96.048,970299995.0
2007-01-09 20:51:00,96.073,96.083,96.045,96.048,713399998.0
2007-01-09 20:52:00,96.04,96.07,96.027,96.07,616599998.0
2007-01-09 20:53:00,96.067,96.067,96.034,96.054,1493299996.0
2007-01-09 20:54:00,96.052,96.072,96.037,96.068,564800001.0
2007-01-09 20:55:00,96.066,96.068,96.025,96.046,1011600000.0
2007-01-09 20:56:00,96.029,96.058,96.025,96.025,989200000.0
2007-01-09 20:57:00,96.032,96.065,96.028,96.059,1234599993.0
2007-01-09 20:58:00,96.1,96.12,96.09,96.1,1973100004.0
2007-01-09 20:59:00,96.049,96.089,96.034,96.084,1973100004.0
2007-01-09 21:00:00,96.08,96.09,96.08,96.09,788699993.0
2007-01-09 21:01:00,96.1,96.12,96.1,96.11,788699993.0
2007-01-09 21:02:00,96.09,96.097,96.062,96.082,788699993.0
2007-01-09 21:03:00,96.085,96.099,96.074,96.093,541100003.0
2007-01-09 21:04:00,96.083,96.106,96.082,96.101,408499998.0
2007-01-09 21:05:00,96.094,96.108,96.073,96.093,512899998.0
2007-01-09 21:06:00,96.086,96.109,96.079,96.102,462500001.0
2007-01-09 21:07:00,96.09,96.09,96.052,96.077,567400004.0
2007-01-09 21:08:00,96.083,96.092,96.065,96.068,419200001.0
2007-01-09 21:09:00,96.08,96.086,96.06,96.062,397999997.0
2007-01-09 21:10:00,96.083,96.089,96.058,96.068,459199996.0
2007-01-09 21:11:00,96.083,96.087,96.064,96.065,418600001.0
2007-01-09 21:12:00,96.054,96.083,96.054,96.069,493900000.0
2007-01-09 21:13:00,96.06,96.083,96.054,96.071,1008399999.0
2007-01-09 21:14:00,96.071,96.099,96.058,96.097,1062099998.0
2007-01-09 21:15:00,96.075,96.088,96.052,96.067,1046200006.0
2007-01-09 21:16:00,96.05,96.072,96.046,96.057,826999998.0
2007-01-09 21:17:00,96.053,96.068,96.033,96.057,1377899997.0
2007-01-09 21:18:00,96.045,96.067,96.04,96.065,598799996.0
2007-01-09 21:19:00,96.065,96.085,96.048,96.07,1070099997.0
2007-01-09 21:20:00,96.073,96.087,96.056,96.075,1347600001.0
2007-01-09 21:21:00,96.073,96.096,96.067,96.085,1716499998.0
2007-01-09 21:22:00,96.067,96.083,96.043,96.081,1581799990.0
2007-01-09 21:23:00,96.086,96.098,96.062,96.082,835500000.0
2007-01-09 21:24:00,96.066,96.08,96.043,96.074,860199996.0
2007-01-09 21:25:00,96.066,96.082,96.052,96.06,1339099996.0
2007-01-09 21:26:00,96.06,96.09,96.06,96.075,413200005.0
2007-01-09 21:27:00,96.055,96.076,96.05,96.072,447600000.0
2007-01-09 21:28:00,96.066,96.078,96.053,96.075,335800004.0
2007-01-09 21:29:00,96.08,96.08,96.048,96.06,709599993.0
2007-01-09 21:30:00,96.08,96.084,96.06,96.066,378100001.0
2007-01-09 21:31:00,96.061,96.087,96.061,96.086,232099996.0
2007-01-09 21:32:00,96.09,96.105,96.078,96.1,1451299997.0
2007-01-09 21:33:00,96.093,96.119,96.084,96.117,271399994.0
2007-01-09 21:34:00,96.107,96.122,96.081,96.101,433999998.0
2007-01-09 21:35:00,96.101,96.118,96.09,96.107,380400001.0
2007-01-09 21:36:00,96.08,96.102,96.08,96.098,177500000.0
2007-01-09 21:37:00,96.092,96.113,96.074,96.093,397000004.0
2007-01-09 21:38:00,96.1,96.107,96.086,96.086,278600000.0
2007-01-09 21:39:00,96.103,96.111,96.089,96.103,335599999.0
2007-01-09 21:40:00,96.096,96.12,96.092,96.11,447400002.0
2007-01-09 21:41:00,96.094,96.12,96.085,96.105,530899991.0
2007-01-09 21:42:00,96.113,96.116,96.082,96.082,727500002.0
2007-01-09 21:43:00,96.113,96.123,96.09,96.101,516599994.0
2007-01-09 21:44:00,96.105,96.127,96.095,96.125,1428599996.0
2007-01-09 21:45:00,96.102,96.125,96.088,96.113,968899989.0
2007-01-09 21:46:00,96.112,96.129,96.082,96.082,527399998.0
2007-01-09 21:47:00,96.082,96.1,96.062,96.072,824799996.0
2007-01-09 21:48:00,96.062,96.079,96.054,96.076,200999999.0
2007-01-09 21:49:00,96.065,96.08,96.04,96.07,725600002.0
2007-01-09 21:50:00,96.081,96.088,96.06,96.068,219600001.0
2007-01-09 21:51:00,96.077,96.103,96.077,96.096,431100005.0
2007-01-09 21:52:00,96.077,96.114,96.073,96.105,689300005.0
2007-01-09 21:53:00,96.106,96.123,96.101,96.115,231199999.0
2007-01-09 21:54:00,96.094,96.108,96.079,96.092,205099999.0
2007-01-09 21:55:00,96.089,96.098,96.074,96.086,121400000.0
2007-01-09 21:56:00,96.102,96.11,96.08,96.098,541500000.0
2007-01-09 21:57:00,96.097,96.101,96.078,96.083,104699999.0
2007-01-09 21:58:00,96.095,96.118,96.09,96.109,185900001.0
2007-01-09 21:59:00,96.122,96.122,96.059,96.079,481600000.0
2007-01-09 22:00:00,96.077,96.092,96.057,96.071,626399998.0
2007-01-09 22:01:00,96.096,96.117,96.076,96.104,816799993.0
2007-01-09 22:02:00,96.097,96.116,96.088,96.112,1187100007.0
2007-01-09 22:03:00,96.095,96.126,96.095,96.117,267900000.0
2007-01-09 22:04:00,96.123,96.123,96.089,96.096,831399995.0
2007-01-09 22:05:00,96.115,96.117,96.081,96.094,256999997.0
2007-01-09 22:06:00,96.112,96.112,96.083,96.083,200799997.0
2007-01-09 22:07:00,96.105,96.12,96.09,96.102,181699998.0
2007-01-09 22:08:00,96.125,96.125,96.089,96.089,167900002.0
2007-01-09 22:09:00,96.102,96.124,96.098,96.121,613200004.0
2007-01-09 22:10:00,96.123,96.13,96.094,96.094,183699997.0
2007-01-09 22:11:00,96.114,96.138,96.108,96.129,431300000.0
2007-01-09 22:12:00,96.11,96.134,96.085,96.125,264200002.0
2007-01-09 22:13:00,96.109,96.132,96.095,96.132,565400004.0
2007-01-09 22:14:00,96.131,96.131,96.108,96.11,229000000.0
2007-01-09 22:15:00,96.111,96.135,96.109,96.127,454799996.0
2007-01-09 22:16:00,96.112,96.137,96.108,96.137,455000001.0
2007-01-09 22:17:00,96.139,96.15,96.12,96.146,299200005.0
2007-01-09 22:18:00,96.131,96.151,96.13,96.149,201000001.0
2007-01-09 22:19:00,96.159,96.162,96.117,96.117,241999999.0
2007-01-09 22:20:00,96.136,96.147,96.122,96.134,225299998.0
2007-01-09 22:21:00,96.14,96.155,96.124,96.137,137800001.0
2007-01-09 22:22:00,96.156,96.168,96.137,96.141,438000000.0
2007-01-09 22:23:00,96.133,96.152,96.131,96.152,157300001.0
2007-01-09 22:24:00,96.146,96.167,96.136,96.154,274699998.0
2007-01-09 22:25:00,96.155,96.169,96.141,96.154,209699996.0
2007-01-09 22:26:00,96.14,96.159,96.135,96.159,102200001.0
2007-01-09 22:27:00,96.162,96.164,96.137,96.145,683499999.0
2007-01-09 22:28:00,96.158,96.158,96.131,96.139,347999998.0
2007-01-09 22:29:00,96.161,96.161,96.112,96.112,369599996.0
2007-01-09 22:30:00,96.147,96.164,96.134,96.152,481399996.0
2007-01-09 22:31:00,96.143,96.16,96.136,96.15,144500001.0
2007-01-09 22:32:00,96.121,96.158,96.121,96.153,322499999.0
2007-01-09 22:33:00,96.153,96.153,96.129,96.129,380300000.0
2007-01-09 22:34:00,96.142,96.15,96.125,96.132,554200001.0
2007-01-09 22:35:00,96.139,96.156,96.131,96.146,288099995.0
2007-01-09 22:36:00,96.146,96.164,96.132,96.16,358899995.0
2007-01-09 22:37:00,96.16,96.16,96.133,96.139,135199999.0
2007-01-09 22:38:00,96.153,96.163,96.126,96.141,136699999.0
2007-01-09 22:39:00,96.171,96.171,96.133,96.137,285199997.0
2007-01-09 22:40:00,96.137,96.163,96.133,96.163,354300000.0
2007-01-09 22:41:00,96.137,96.166,96.137,96.166,201600000.0
2007-01-09 22:42:00,96.149,96.166,96.13,96.162,237600000.0
2007-01-09 22:43:00,96.162,96.172,96.134,96.14,509700003.0
2007-01-09 22:44:00,96.147,96.168,96.136,96.156,419399997.0
2007-01-09 22:45:00,96.165,96.165,96.122,96.135,353399998.0
2007-01-09 22:46:00,96.147,96.17,96.136,96.163,396899996.0
2007-01-09 22:47:00,96.145,96.163,96.138,96.163,312500001.0
2007-01-09 22:48:00,96.163,96.167,96.125,96.129,640400000.0
2007-01-09 22:49:00,96.155,96.172,96.135,96.148,510099995.0
2007-01-09 22:50:00,96.15,96.165,96.132,96.152,251499996.0
2007-01-09 22:51:00,96.166,96.174,96.139,96.147,592099993.0
2007-01-09 22:52:00,96.165,96.167,96.151,96.152,144799996.0
2007-01-09 22:53:00,96.172,96.172,96.112,96.138,411100002.0
2007-01-09 22:54:00,96.159,96.168,96.139,96.151,294200001.0
2007-01-09 22:55:00,96.149,96.167,96.137,96.155,437099995.0
2007-01-09 22:56:00,96.137,96.169,96.137,96.161,120599999.0
2007-01-09 22:57:00,96.158,96.158,96.12,96.131,234500000.0
2007-01-09 22:58:00,96.143,96.168,96.143,96.168,207800000.0
2007-01-09 22:59:00,96.157,96.157,96.076,96.084,390800001.0
2007-01-09 23:00:00,96.154,96.154,96.119,96.134,202400002.0
2007-01-09 23:01:00,96.155,96.155,96.132,96.136,98700000.0
2007-01-09 23:02:00,96.149,96.16,96.136,96.158,294499995.0
2007-01-09 23:03:00,96.142,96.157,96.122,96.132,204300001.0
2007-01-09 23:04:00,96.13,96.139,96.103,96.138,236400002.0
2007-01-09 23:05:00,96.135,96.137,96.109,96.119,144000001.0
2007-01-09 23:06:00,96.115,96.136,96.113,96.117,188199999.0
2007-01-09 23:07:00,96.113,96.143,96.111,96.125,328399997.0
2007-01-09 23:08:00,96.105,96.13,96.101,96.13,199099998.0
2007-01-09 23:09:00,96.116,96.145,96.112,96.145,291100002.0
2007-01-09 23:10:00,96.127,96.142,96.123,96.138,118699998.0
2007-01-09 23:11:00,96.123,96.137,96.115,96.131,145699999.0
2007-01-09 23:12:00,96.13,96.137,96.109,96.122,171000002.0
2007-01-09 23:13:00,96.11,96.133,96.08,96.108,152400003.0
2007-01-09 23:14:00,96.143,96.143,96.117,96.117,374900003.0
2007-01-09 23:15:00,96.123,96.141,96.119,96.14,132500001.0
2007-01-09 23:16:00,96.128,96.135,96.108,96.121,313299998.0
2007-01-09 23:17:00,96.111,96.127,96.093,96.111,250399997.0
2007-01-09 23:18:00,96.122,96.136,96.116,96.131,179900000.0
2007-01-09 23:19:00,96.131,96.136,96.112,96.122,332700000.0
2007-01-09 23:20:00,96.128,96.137,96.114,96.125,277699995.0
2007-01-09 23:21:00,96.134,96.139,96.116,96.124,188599997.0
2007-01-09 23:22:00,96.122,96.137,96.107,96.126,192299999.0
2007-01-09 23:23:00,96.124,96.139,96.115,96.129,104099998.0
2007-01-09 23:24:00,96.131,96.137,96.11,96.111,242599999.0
2007-01-09 23:25:00,96.128,96.128,96.11,96.11,48100000.0
2007-01-09 23:26:00,96.118,96.132,96.105,96.123,205400002.0
2007-01-09 23:27:00,96.11,96.125,96.11,96.125,26199999.0
2007-01-09 23:28:00,96.132,96.139,96.117,96.135,113699998.0
2007-01-09 23:29:00,96.123,96.137,96.098,96.129,422900000.0
2007-01-09 23:30:00,96.135,96.136,96.111,96.118,227000002.0
2007-01-09 23:31:00,96.116,96.14,96.116,96.14,156499998.0
2007-01-09 23:32:00,96.136,96.145,96.117,96.122,158699999.0
2007-01-09 23:33:00,96.115,96.14,96.109,96.133,141499999.0
2007-01-09 23:34:00,96.133,96.14,96.104,96.124,428499995.0
2007-01-09 23:35:00,96.122,96.142,96.093,96.134,374300000.0
2007-01-09 23:36:00,96.114,96.138,96.114,96.136,149399997.0
2007-01-09 23:37:00,96.135,96.147,96.131,96.147,98600000.0
2007-01-09 23:38:00,96.145,96.145,96.122,96.124,218899998.0
2007-01-09 23:39:00,96.146,96.154,96.131,96.146,257899998.0
2007-01-09 23:40:00,96.128,96.154,96.122,96.149,297099998.0
2007-01-09 23:41:00,96.134,96.16,96.132,96.16,176999998.0
2007-01-09 23:42:00,96.153,96.153,96.126,96.126,261499997.0
2007-01-09 23:43:00,96.138,96.167,96.137,96.167,265900003.0
2007-01-09 23:44:00,96.16,96.169,96.134,96.145,357499994.0
2007-01-09 23:45:00,96.151,96.156,96.129,96.138,291300000.0
2007-01-09 23:46:00,96.147,96.147,96.116,96.146,318700000.0
2007-01-09 23:47:00,96.14,96.145,96.122,96.13,70399999.0
2007-01-09 23:48:00,96.127,96.148,96.123,96.134,203899999.0
2007-01-09 23:49:00,96.121,96.142,96.12,96.127,224900001.0
2007-01-09 23:50:00,96.119,96.152,96.119,96.152,177300002.0
2007-01-09 23:51:00,96.153,96.16,96.136,96.136,229500002.0
2007-01-09 23:52:00,96.134,96.16,96.134,96.152,129599998.0
2007-01-09 23:53:00,96.13,96.149,96.121,96.125,299300000.0
2007-01-09 23:54:00,96.136,96.146,96.115,96.132,273499997.0
2007-01-09 23:55:00,96.142,96.152,96.11,96.149,336799998.0
2007-01-09 23:56:00,96.146,96.147,96.122,96.122,280700001.0
2007-01-09 23:57:00,96.134,96.145,96.12,96.141,343099998.0
2007-01-09 23:58:00,96.141,96.145,96.115,96.145,246399998.0
2007-01-09 23:59:00,96.142,96.142,96.117,96.124,140100000.0
2007-01-10 00:00:00,96.145,96.156,96.129,96.129,239299998.0
2007-01-10 00:01:00,96.104,96.133,96.104,96.123,327400001.0
2007-01-10 00:02:00,96.12,96.14,96.113,96.136,194400001.0
2007-01-10 00:03:00,96.131,96.148,96.126,96.148,255799999.0
2007-01-10 00:04:00,96.125,96.145,96.113,96.127,182299999.0
2007-01-10 00:05:00,96.106,96.126,96.092,96.126,230500003.0
2007-01-10 00:06:00,96.104,96.125,96.09,96.125,297099995.0
2007-01-10 00:07:00,96.132,96.139,96.11,96.12,182200000.0
2007-01-10 00:08:00,96.147,96.152,96.131,96.138,236299998.0
2007-01-10 00:09:00,96.147,96.159,96.101,96.101,174800002.0
2007-01-10 00:10:00,96.141,96.145,96.125,96.126,75899998.0
2007-01-10 00:11:00,96.152,96.152,96.126,96.134,108999996.0
2007-01-10 00:12:00,96.157,96.176,96.145,96.162,208800000.0
2007-01-10 00:13:00,96.16,96.191,96.16,96.178,120700001.0
2007-01-10 00:14:00,96.175,96.187,96.137,96.143,134499999.0
2007-01-10 00:15:00,96.123,96.14,96.111,96.122,155299999.0
2007-01-10 00:16:00,96.135,96.14,96.11,96.127,220299999.0
2007-01-10 00:17:00,96.15,96.15,96.115,96.133,202199999.0
2007-01-10 00:18:00,96.111,96.14,96.107,96.117,133599998.0
2007-01-10 00:19:00,96.109,96.13,96.109,96.118,141799996.0
2007-01-10 00:20:00,96.122,96.122,96.091,96.091,232699999.0
2007-01-10 00:21:00,96.103,96.131,96.103,96.104,193599996.0
2007-01-10 00:22:00,96.119,96.13,96.098,96.115,327900000.0
2007-01-10 00:23:00,96.116,96.131,96.105,96.112,163500001.0
2007-01-10 00:24:00,96.12,96.136,96.09,96.113,194800000.0
2007-01-10 00:25:00,96.112,96.124,96.101,96.124,116099995.0
2007-01-10 00:26:00,96.116,96.123,96.094,96.123,216199998.0
2007-01-10 00:27:00,96.11,96.11,96.079,96.086,209900000.0
2007-01-10 00:28:00,96.079,96.098,96.069,96.083,147800001.0
2007-01-10 00:29:00,96.093,96.12,96.079,96.108,318299995.0
2007-01-10 00:30:00,96.105,96.124,96.095,96.121,239899996.0
2007-01-10 00:31:00,96.101,96.118,96.093,96.098,227299997.0
2007-01-10 00:32:00,96.097,96.112,96.078,96.095,383000004.0
2007-01-10 00:33:00,96.099,96.115,96.079,96.095,296799996.0
2007-01-10 00:34:00,96.09,96.101,96.055,96.055,144200000.0
2007-01-10 00:35:00,96.097,96.106,96.079,96.09,254200000.0
2007-01-10 00:36:00,96.085,96.099,96.078,96.087,227200000.0
2007-01-10 00:37:00,96.076,96.097,96.073,96.09,301399997.0
2007-01-10 00:38:00,96.086,96.098,96.067,96.078,119599998.0
2007-01-10 00:39:00,96.07,96.087,96.058,96.083,271899999.0
2007-01-10 00:40:00,96.058,96.077,96.055,96.077,164600000.0
2007-01-10 00:41:00,96.049,96.074,96.042,96.074,246300000.0
2007-01-10 00:42:00,96.043,96.087,96.043,96.083,200699999.0
2007-01-10 00:43:00,96.067,96.084,96.057,96.081,233900002.0
2007-01-10 00:44:00,96.071,96.089,96.055,96.075,238099997.0
2007-01-10 00:45:00,96.071,96.074,96.045,96.055,271500000.0
2007-01-10 00:46:00,96.069,96.069,96.038,96.045,182200000.0
2007-01-10 00:47:00,96.045,96.087,96.039,96.076,402699994.0
2007-01-10 00:48:00,96.077,96.095,96.061,96.081,341100002.0
2007-01-10 00:49:00,96.082,96.092,96.069,96.076,270800000.0
2007-01-10 00:50:00,96.062,96.08,96.052,96.067,176499995.0
2007-01-10 00:51:00,96.067,96.084,96.049,96.072,295700000.0
2007-01-10 00:52:00,96.069,96.082,96.055,96.077,245500000.0
2007-01-10 00:53:00,96.064,96.083,96.059,96.083,138000000.0
2007-01-10 00:54:00,96.069,96.089,96.058,96.075,207299998.0
2007-01-10 00:55:00,96.088,96.096,96.06,96.086,245200000.0
2007-01-10 00:56:00,96.09,96.113,96.075,96.095,238899999.0
2007-01-10 00:57:00,96.106,96.106,96.08,96.087,294899999.0
2007-01-10 00:58:00,96.105,96.116,96.082,96.094,163399998.0
2007-01-10 00:59:00,96.104,96.119,96.085,96.099,275399998.0
2007-01-10 01:00:00,96.099,96.118,96.077,96.079,159499998.0
2007-01-10 01:01:00,96.093,96.11,96.079,96.083,254800000.0
2007-01-10 01:02:00,96.091,96.112,96.069,96.111,200999997.0
2007-01-10 01:03:00,96.082,96.101,96.08,96.098,144900001.0
2007-01-10 01:04:00,96.082,96.103,96.078,96.079,209400001.0
2007-01-10 01:05:00,96.066,96.086,96.066,96.086,46799998.0
2007-01-10 01:06:00,96.084,96.098,96.068,96.078,174099999.0
2007-01-10 01:07:00,96.094,96.098,96.072,96.073,251199999.0
2007-01-10 01:08:00,96.098,96.098,96.07,96.075,135500001.0
2007-01-10 01:09:00,96.064,96.1,96.064,96.1,121000001.0
2007-01-10 01:10:00,96.086,96.101,96.06,96.071,176600004.0
2007-01-10 01:11:00,96.067,96.097,96.062,96.097,222900000.0
2007-01-10 01:12:00,96.085,96.104,96.051,96.06,331499996.0
2007-01-10 01:13:00,96.068,96.081,96.048,96.066,131500000.0
2007-01-10 01:14:00,96.091,96.094,96.07,96.07,254500000.0
2007-01-10 01:15:00,96.081,96.093,96.072,96.086,112399997.0
2007-01-10 01:16:00,96.079,96.095,96.066,96.082,270800001.0
2007-01-10 01:17:00,96.078,96.084,96.058,96.067,195400002.0
2007-01-10 01:18:00,96.073,96.087,96.069,96.073,155500000.0
2007-01-10 01:19:00,96.071,96.079,96.055,96.061,134900002.0
2007-01-10 01:20:00,96.046,96.068,96.034,96.062,297299998.0
2007-01-10 01:21:00,96.074,96.075,96.047,96.047,237599997.0
2007-01-10 01:22:00,96.05,96.072,96.043,96.043,274199998.0
2007-01-10 01:23:00,96.032,96.051,96.017,96.038,360000003.0
2007-01-10 01:24:00,96.041,96.041,96.013,96.013,86299999.0
2007-01-10 01:25:00,96.017,96.043,96.01,96.043,132100001.0
2007-01-10 01:26:00,96.046,96.054,96.019,96.036,243800002.0
2007-01-10 01:27:00,96.06,96.066,96.045,96.053,167799998.0
2007-01-10 01:28:00,96.041,96.062,96.041,96.06,216499999.0
2007-01-10 01:29:00,96.045,96.056,96.022,96.03,232199999.0
2007-01-10 01:30:00,96.034,96.058,96.025,96.033,234099999.0
2007-01-10 01:31:00,96.051,96.057,96.032,96.057,246800001.0
2007-01-10 01:32:00,96.04,96.06,96.036,96.06,224400001.0
2007-01-10 01:33:00,96.035,96.051,96.035,96.049,41500000.0
2007-01-10 01:34:00,96.034,96.057,96.031,96.048,274299998.0
2007-01-10 01:35:00,96.038,96.058,96.038,96.044,312699996.0
2007-01-10 01:36:00,96.052,96.055,96.029,96.045,234099999.0
2007-01-10 01:37:00,96.031,96.045,96.018,96.04,231999997.0
2007-01-10 01:38:00,96.045,96.046,96.02,96.033,285100003.0
2007-01-10 01:39:00,96.029,96.045,96.026,96.042,229099998.0
2007-01-10 01:40:00,96.032,96.058,96.032,96.054,176899999.0
2007-01-10 01:41:00,96.049,96.058,96.03,96.038,301700005.0
2007-01-10 01:42:00,96.03,96.05,96.024,96.046,212500003.0
2007-01-10 01:43:00,96.039,96.039,96.011,96.011,171299998.0
2007-01-10 01:44:00,96.029,96.029,96.0,96.023,238000001.0
2007-01-10 01:45:00,96.018,96.032,96.003,96.022,172100000.0
2007-01-10 01:46:00,96.01,96.029,96.0,96.013,316300000.0
2007-01-10 01:47:00,96.013,96.032,96.012,96.024,191899999.0
2007-01-10 01:48:00,96.012,96.037,95.995,96.037,359000001.0
2007-01-10 01:49:00,96.028,96.036,96.006,96.008,366099997.0
2007-01-10 01:50:00,96.004,96.032,96.004,96.023,243500001.0
2007-01-10 01:51:00,96.009,96.028,96.006,96.026,229599999.0
2007-01-10 01:52:00,96.009,96.031,96.006,96.007,262399997.0
2007-01-10 01:53:00,96.023,96.045,96.008,96.017,342300005.0
2007-01-10 01:54:00,96.023,96.057,96.009,96.057,236000002.0
2007-01-10 01:55:00,96.054,96.066,96.037,96.048,90900000.0
2007-01-10 01:56:00,96.02,96.056,96.02,96.045,308199994.0
2007-01-10 01:57:00,96.029,96.045,96.018,96.041,377999993.0
2007-01-10 01:58:00,96.024,96.045,96.016,96.045,325999997.0
2007-01-10 01:59:00,96.052,96.058,96.036,96.043,292000000.0
2007-01-10 02:00:00,96.041,96.05,96.022,96.033,291600004.0
2007-01-10 02:01:00,96.05,96.062,96.022,96.058,216500001.0
2007-01-10 02:02:00,96.065,96.065,96.034,96.05,180000002.0
2007-01-10 02:03:00,96.041,96.055,96.017,96.017,222800001.0
2007-01-10 02:04:00,96.035,96.04,96.015,96.015,318899997.0
2007-01-10 02:05:00,96.041,96.041,96.008,96.033,190699993.0
2007-01-10 02:06:00,96.02,96.045,96.016,96.028,204899997.0
2007-01-10 02:07:00,95.995,96.03,95.991,96.013,259499997.0
2007-01-10 02:08:00,96.027,96.035,96.01,96.016,221999999.0
2007-01-10 02:09:00,96.031,96.032,96.001,96.001,264499996.0
2007-01-10 02:10:00,96.014,96.03,96.0,96.011,227499997.0
2007-01-10 02:11:00,96.013,96.036,95.998,96.03,211100002.0
2007-01-10 02:12:00,96.016,96.034,96.001,96.012,131200000.0
2007-01-10 02:13:00,96.013,96.018,95.989,96.003,178500001.0
2007-01-10 02:14:00,95.985,95.999,95.967,95.981,132200001.0
2007-01-10 02:15:00,95.971,95.996,95.949,95.983,331900000.0
2007-01-10 02:16:00,95.982,95.993,95.966,95.968,408599999.0
2007-01-10 02:17:00,95.974,95.989,95.953,95.973,146000002.0
2007-01-10 02:18:00,95.971,95.983,95.957,95.961,314499995.0
2007-01-10 02:19:00,95.935,95.953,95.917,95.927,167600002.0
2007-01-10 02:20:00,95.894,95.911,95.892,95.897,85699999.0
2007-01-10 02:21:00,95.876,95.912,95.87,95.882,359399997.0
2007-01-10 02:22:00,95.892,95.93,95.884,95.93,325099993.0
2007-01-10 02:23:00,95.922,95.942,95.909,95.934,283500001.0
2007-01-10 02:24:00,95.93,95.946,95.916,95.919,217199997.0
2007-01-10 02:25:00,95.95,95.95,95.915,95.923,223400001.0
2007-01-10 02:26:00,95.937,95.947,95.902,95.92,203900003.0
2007-01-10 02:27:00,95.918,95.928,95.893,95.907,264900004.0
2007-01-10 02:28:00,95.888,95.888,95.836,95.852,161399999.0
2007-01-10 02:29:00,95.845,95.862,95.826,95.847,330100005.0
2007-01-10 02:30:00,95.859,95.871,95.837,95.843,266000000.0
2007-01-10 02:31:00,95.868,95.881,95.858,95.878,142799999.0
2007-01-10 02:32:00,95.878,95.885,95.852,95.852,311099998.0
2007-01-10 02:33:00,95.876,95.876,95.85,95.868,203200000.0
2007-01-10 02:34:00,95.855,95.888,95.834,95.865,266399999.0
2007-01-10 02:35:00,95.871,95.893,95.855,95.869,246200000.0
2007-01-10 02:36:00,95.898,95.905,95.877,95.891,187699996.0
2007-01-10 02:37:00,95.901,95.923,95.883,95.908,254100001.0
2007-01-10 02:38:00,95.929,95.95,95.924,95.935,97299999.0
2007-01-10 02:39:00,95.93,95.952,95.93,95.951,82099999.0
2007-01-10 02:40:00,95.937,95.967,95.936,95.967,185100002.0
2007-01-10 02:41:00,95.951,95.971,95.94,95.97,318999998.0
2007-01-10 02:42:00,95.961,95.966,95.935,95.951,388299997.0
2007-01-10 02:43:00,95.962,95.979,95.934,95.954,261599997.0
2007-01-10 02:44:00,95.944,95.975,95.944,95.971,266899999.0
2007-01-10 02:45:00,95.974,95.974,95.951,95.958,175899999.0
2007-01-10 02:46:00,95.971,95.98,95.942,95.942,331200001.0
2007-01-10 02:47:00,95.946,95.962,95.932,95.945,305099999.0
2007-01-10 02:48:00,95.951,95.955,95.929,95.932,302499998.0
2007-01-10 02:49:00,95.926,95.947,95.926,95.935,271299997.0
2007-01-10 02:50:00,95.933,95.956,95.905,95.926,320800000.0
2007-01-10 02:51:00,95.909,95.931,95.906,95.925,130100000.0
2007-01-10 02:52:00,95.933,95.95,95.918,95.929,118199999.0
2007-01-10 02:53:00,95.922,95.953,95.922,95.951,279300000.0
2007-01-10 02:54:00,95.942,95.963,95.917,95.947,234100002.0
2007-01-10 02:55:00,95.962,95.965,95.934,95.934,225800003.0
2007-01-10 02:56:00,95.949,95.963,95.929,95.96,310499998.0
2007-01-10 02:57:00,95.94,95.964,95.94,95.946,255499998.0
2007-01-10 02:58:00,95.952,95.971,95.945,95.971,200600003.0
2007-01-10 02:59:00,95.97,95.976,95.951,95.952,294000001.0
2007-01-10 03:00:00,95.948,95.976,95.94,95.976,216100000.0
2007-01-10 03:01:00,95.984,95.984,95.954,95.966,187400001.0
2007-01-10 03:02:00,95.966,95.978,95.943,95.946,191400001.0
2007-01-10 03:03:00,95.963,95.985,95.952,95.968,150399999.0
2007-01-10 03:04:00,95.962,95.994,95.962,95.985,189600005.0
2007-01-10 03:05:00,95.974,95.974,95.938,95.946,246300005.0
2007-01-10 03:06:00,95.947,95.974,95.942,95.969,225899996.0
2007-01-10 03:07:00,95.96,95.96,95.916,95.92,194900000.0
2007-01-10 03:08:00,95.949,95.982,95.939,95.957,306300005.0
2007-01-10 03:09:00,95.969,95.972,95.952,95.953,288400001.0
2007-01-10 03:10:00,95.955,95.967,95.939,95.945,390499998.0
2007-01-10 03:11:00,95.948,95.962,95.93,95.949,148699999.0
2007-01-10 03:12:00,95.941,95.96,95.925,95.939,268999999.0
2007-01-10 03:13:00,95.941,95.959,95.936,95.947,184300000.0
2007-01-10 03:14:00,95.938,95.961,95.938,95.96,184899997.0
2007-01-10 03:15:00,95.933,95.951,95.927,95.944,43600000.0
2007-01-10 03:16:00,95.928,95.953,95.926,95.953,257799999.0
2007-01-10 03:17:00,95.945,95.952,95.924,95.945,286299998.0
2007-01-10 03:18:00,95.945,95.959,95.928,95.959,293499999.0
2007-01-10 03:19:00,95.948,95.968,95.942,95.964,374800000.0
2007-01-10 03:20:00,95.948,95.972,95.938,95.956,157000001.0
2007-01-10 03:21:00,95.95,95.977,95.95,95.97,355199997.0
2007-01-10 03:22:00,95.97,95.97,95.937,95.949,211200000.0
2007-01-10 03:23:00,95.965,95.987,95.957,95.987,208899998.0
2007-01-10 03:24:00,95.966,95.99,95.959,95.985,299599998.0
2007-01-10 03:25:00,95.977,95.991,95.964,95.983,333500000.0
2007-01-10 03:26:00,95.969,95.983,95.958,95.98,236299998.0
2007-01-10 03:27:00,95.985,95.99,95.958,95.967,176800000.0
2007-01-10 03:28:00,95.961,95.961,95.944,95.944,27899999.0
2007-01-10 03:29:00,95.954,95.984,95.954,95.957,173499997.0
2007-01-10 03:30:00,95.967,95.967,95.939,95.939,147000000.0
2007-01-10 03:31:00,95.973,95.987,95.958,95.973,131100002.0
2007-01-10 03:32:00,95.977,95.994,95.953,95.966,266200002.0
2007-01-10 03:33:00,95.988,95.998,95.973,95.974,200400000.0
2007-01-10 03:34:00,95.959,95.978,95.95,95.965,271199997.0
2007-01-10 03:35:00,95.947,95.981,95.947,95.968,242199996.0
2007-01-10 03:36:00,95.953,95.978,95.944,95.963,247599995.0
2007-01-10 03:37:00,95.971,95.977,95.948,95.948,85300000.0
2007-01-10 03:38:00,95.938,95.972,95.938,95.972,103299999.0
2007-01-10 03:39:00,95.968,95.97,95.925,95.947,208899998.0
2007-01-10 03:40:00,95.925,95.96,95.925,95.953,200299996.0
2007-01-10 03:41:00,95.937,95.964,95.928,95.964,167900002.0
2007-01-10 03:42:00,95.952,95.972,95.952,95.967,213399996.0
2007-01-10 03:43:00,95.955,95.968,95.944,95.956,213199997.0
2007-01-10 03:44:00,95.958,95.967,95.902,95.953,247199997.0
2007-01-10 03:45:00,95.96,95.973,95.949,95.95,244900002.0
2007-01-10 03:46:00,95.957,95.97,95.941,95.949,233199994.0
2007-01-10 03:47:00,95.959,95.976,95.949,95.966,339200000.0
2007-01-10 03:48:00,95.94,95.961,95.927,95.951,137599995.0
2007-01-10 03:49:00,95.971,95.985,95.948,95.97,307599998.0
2007-01-10 03:50:00,95.966,95.986,95.952,95.952,161199999.0
2007-01-10 03:51:00,95.955,95.968,95.928,95.948,143299997.0
2007-01-10 03:52:00,95.957,95.977,95.942,95.963,227600001.0
2007-01-10 03:53:00,95.953,95.975,95.949,95.974,144099999.0
2007-01-10 03:54:00,95.977,95.983,95.961,95.961,200299998.0
2007-01-10 03:55:00,95.973,95.973,95.942,95.966,195100000.0
2007-01-10 03:56:00,95.98,95.98,95.959,95.965,206100002.0
2007-01-10 03:57:00,95.978,95.981,95.96,95.96,150900003.0
2007-01-10 03:58:00,95.978,95.994,95.968,95.989,143100000.0
2007-01-10 03:59:00,95.985,96.002,95.967,95.984,218900000.0
2007-01-10 04:00:00,95.99,95.995,95.966,95.986,195400003.0
2007-01-10 04:01:00,95.991,95.993,95.974,95.98,175900001.0
2007-01-10 04:02:00,95.997,96.002,95.968,95.983,218500000.0
2007-01-10 04:03:00,95.989,96.004,95.976,95.98,103900000.0
2007-01-10 04:04:00,95.999,96.003,95.975,95.993,359699998.0
2007-01-10 04:05:00,95.989,95.989,95.961,95.976,190700002.0
2007-01-10 04:06:00,95.933,95.967,95.933,95.963,158399999.0
2007-01-10 04:07:00,95.942,95.969,95.942,95.943,265899999.0
2007-01-10 04:08:00,95.96,95.966,95.941,95.965,169499999.0
2007-01-10 04:09:00,95.954,95.956,95.92,95.933,265900003.0
2007-01-10 04:10:00,95.963,95.974,95.95,95.962,187100000.0
2007-01-10 04:11:00,95.95,95.962,95.931,95.962,243800001.0
2007-01-10 04:12:00,95.951,95.97,95.951,95.956,183400002.0
2007-01-10 04:13:00,95.94,95.956,95.938,95.951,249899998.0
2007-01-10 04:14:00,95.925,95.941,95.919,95.935,162400002.0
2007-01-10 04:15:00,95.917,95.937,95.917,95.932,225700003.0
2007-01-10 04:16:00,95.924,95.935,95.906,95.91,114400000.0
2007-01-10 04:17:00,95.93,95.945,95.918,95.931,76900000.0
2007-01-10 04:18:00,95.921,95.945,95.921,95.938,271500002.0
2007-01-10 04:19:00,95.921,95.938,95.918,95.918,213599998.0
2007-01-10 04:20:00,95.93,95.942,95.904,95.916,233099997.0
2007-01-10 04:21:00,95.903,95.94,95.903,95.906,275499999.0
2007-01-10 04:22:00,95.905,95.922,95.892,95.903,128099999.0
2007-01-10 04:23:00,95.909,95.924,95.902,95.902,168000001.0
2007-01-10 04:24:00,95.89,95.911,95.89,95.91,249099994.0
2007-01-10 04:25:00,95.905,95.919,95.887,95.91,230100002.0
2007-01-10 04:26:00,95.917,95.922,95.9,95.9,142700003.0
2007-01-10 04:27:00,95.903,95.916,95.886,95.896,112399998.0
2007-01-10 04:28:00,95.903,95.925,95.903,95.925,152699997.0
2007-01-10 04:29:00,95.902,95.929,95.892,95.917,186700000.0
2007-01-10 04:30:00,95.914,95.915,95.893,95.896,238599998.0
2007-01-10 04:31:00,95.902,95.931,95.898,95.919,227699999.0
2007-01-10 04:32:00,95.921,95.921,95.903,95.907,169400000.0
2007-01-10 04:33:00,95.911,95.911,95.888,95.888,217599997.0
2007-01-10 04:34:00,95.905,95.905,95.871,95.871,170899998.0
2007-01-10 04:35:00,95.874,95.897,95.874,95.897,155300001.0
2007-01-10 04:36:00,95.902,95.912,95.884,95.902,299600000.0
2007-01-10 04:37:00,95.925,95.925,95.902,95.908,158100000.0
2007-01-10 04:38:00,95.911,95.931,95.909,95.93,310100000.0
2007-01-10 04:39:00,95.943,95.943,95.887,95.887,212100001.0
2007-01-10 04:40:00,95.897,95.923,95.897,95.917,176899998.0
2007-01-10 04:41:00,95.886,95.908,95.878,95.908,166200000.0
2007-01-10 04:42:00,95.913,95.915,95.889,95.891,243000004.0
2007-01-10 04:43:00,95.895,95.922,95.895,95.922,234500002.0
2007-01-10 04:44:00,95.935,95.943,95.918,95.918,187099999.0
2007-01-10 04:45:00,95.924,95.939,95.914,95.925,229200000.0
2007-01-10 04:46:00,95.925,95.952,95.924,95.939,185300003.0
2007-01-10 04:47:00,95.939,95.939,95.903,95.903,218199998.0
2007-01-10 04:48:00,95.927,95.935,95.91,95.922,178100000.0
2007-01-10 04:49:00,95.933,95.933,95.908,95.913,288999999.0
2007-01-10 04:50:00,95.91,95.927,95.902,95.922,302500000.0
2007-01-10 04:51:00,95.908,95.941,95.908,95.938,132699999.0
2007-01-10 04:52:00,95.942,95.955,95.928,95.93,244199999.0
2007-01-10 04:53:00,95.924,95.939,95.911,95.928,232899998.0
2007-01-10 04:54:00,95.932,95.932,95.907,95.907,167700001.0
2007-01-10 04:55:00,95.926,95.932,95.905,95.913,228500004.0
2007-01-10 04:56:00,95.926,95.933,95.895,95.902,239500005.0
2007-01-10 04:57:00,95.898,95.918,95.887,95.9,157199998.0
2007-01-10 04:58:00,95.895,95.908,95.877,95.886,347699995.0
2007-01-10 04:59:00,95.89,95.915,95.887,95.915,130699996.0
2007-01-10 05:00:00,95.894,95.913,95.892,95.909,218899999.0
2007-01-10 05:01:00,95.879,95.906,95.878,95.903,241300002.0
2007-01-10 05:02:00,95.881,95.924,95.874,95.924,211800001.0
2007-01-10 05:03:00,95.91,95.932,95.907,95.92,197899998.0
2007-01-10 05:04:00,95.923,95.932,95.897,95.914,91500000.0
2007-01-10 05:05:00,95.919,95.949,95.919,95.943,195700001.0
2007-01-10 05:06:00,95.923,95.943,95.918,95.943,185899998.0
2007-01-10 05:07:00,95.937,95.937,95.916,95.916,73699997.0
2007-01-10 05:08:00,95.91,95.931,95.908,95.915,211600002.0
2007-01-10 05:09:00,95.922,95.939,95.909,95.93,225699998.0
2007-01-10 05:10:00,95.927,95.932,95.898,95.926,270699997.0
2007-01-10 05:11:00,95.917,95.93,95.902,95.92,77499998.0
2007-01-10 05:12:00,95.923,95.923,95.899,95.899,153699999.0
2007-01-10 05:13:00,95.898,95.918,95.886,95.913,272099999.0
2007-01-10 05:14:00,95.911,95.921,95.893,95.909,184499998.0
2007-01-10 05:15:00,95.907,95.925,95.905,95.909,382899994.0
2007-01-10 05:16:00,95.926,95.926,95.907,95.907,99199999.0
2007-01-10 05:17:00,95.921,95.921,95.9,95.919,73099999.0
2007-01-10 05:18:00,95.915,95.923,95.89,95.91,363100004.0
2007-01-10 05:19:00,95.893,95.907,95.888,95.901,76000000.0
2007-01-10 05:20:00,95.892,95.907,95.878,95.878,182700001.0
2007-01-10 05:21:00,95.905,95.913,95.889,95.889,224299998.0
2007-01-10 05:22:00,95.922,95.934,95.9,95.9,191200000.0
2007-01-10 05:23:00,95.901,95.93,95.901,95.93,86999999.0
2007-01-10 05:24:00,95.922,95.928,95.904,95.914,92000000.0
2007-01-10 05:25:00,95.93,95.93,95.902,95.917,230899998.0
2007-01-10 05:26:00,95.917,95.93,95.911,95.918,108000001.0
2007-01-10 05:27:00,95.935,95.944,95.923,95.923,170699997.0
2007-01-10 05:28:00,95.927,95.928,95.897,95.928,158399996.0
2007-01-10 05:29:00,95.918,95.933,95.906,95.908,192200003.0
2007-01-10 05:30:00,95.926,95.93,95.896,95.908,299400000.0
2007-01-10 05:31:00,95.911,95.911,95.894,95.894,60300001.0
2007-01-10 05:32:00,95.885,95.903,95.882,95.9,250000003.0
2007-01-10 05:33:00,95.881,95.906,95.875,95.906,284800002.0
2007-01-10 05:34:00,95.912,95.92,95.897,95.905,243299997.0
2007-01-10 05:35:00,95.905,95.92,95.893,95.902,165899999.0
2007-01-10 05:36:00,95.915,95.915,95.884,95.898,277000000.0
2007-01-10 05:37:00,95.896,95.926,95.886,95.899,227199999.0
2007-01-10 05:38:00,95.916,95.928,95.902,95.915,289800003.0
2007-01-10 05:39:00,95.912,95.928,95.9,95.921,190900003.0
2007-01-10 05:40:00,95.903,95.922,95.897,95.902,251000000.0
2007-01-10 05:41:00,95.903,95.918,95.895,95.903,266599999.0
2007-01-10 05:42:00,95.919,95.919,95.871,95.892,238599999.0
2007-01-10 05:43:00,95.912,95.913,95.879,95.898,147100000.0
2007-01-10 05:44:00,95.89,95.915,95.89,95.907,226500003.0
2007-01-10 05:45:00,95.906,95.91,95.861,95.888,212600000.0
2007-01-10 05:46:00,95.897,95.919,95.886,95.919,221099995.0
2007-01-10 05:47:00,95.893,95.922,95.849,95.922,274499998.0
2007-01-10 05:48:00,95.931,95.931,95.911,95.911,94700000.0
2007-01-10 05:49:00,95.913,95.927,95.883,95.904,320900000.0
2007-01-10 05:50:00,95.924,95.924,95.892,95.892,121800001.0
2007-01-10 05:51:00,95.925,95.935,95.905,95.927,172599997.0
2007-01-10 05:52:00,95.898,95.926,95.898,95.923,173699998.0
2007-01-10 05:53:00,95.917,95.932,95.906,95.926,187100001.0
2007-01-10 05:54:00,95.906,95.923,95.902,95.917,87399999.0
2007-01-10 05:55:00,95.901,95.907,95.877,95.891,273300004.0
2007-01-10 05:56:00,95.896,95.91,95.886,95.9,245199996.0
2007-01-10 05:57:00,95.912,95.917,95.886,95.9,249999999.0
2007-01-10 05:58:00,95.91,95.91,95.881,95.881,186099997.0
2007-01-10 05:59:00,95.898,95.914,95.894,95.894,196099999.0
2007-01-10 06:00:00,95.907,95.916,95.889,95.898,347899997.0
2007-01-10 06:01:00,95.911,95.911,95.877,95.888,146700000.0
2007-01-10 06:02:00,95.897,95.917,95.889,95.897,211100002.0
2007-01-10 06:03:00,95.907,95.913,95.893,95.913,200600002.0
2007-01-10 06:04:00,95.915,95.925,95.9,95.908,165100003.0
2007-01-10 06:05:00,95.915,95.92,95.895,95.895,324699999.0
2007-01-10 06:06:00,95.902,95.916,95.883,95.916,355099996.0
2007-01-10 06:07:00,95.905,95.905,95.883,95.899,174500001.0
2007-01-10 06:08:00,95.912,95.919,95.894,95.906,196099997.0
2007-01-10 06:09:00,95.9,95.925,95.9,95.925,165800000.0
2007-01-10 06:10:00,95.89,95.911,95.881,95.898,221799998.0
2007-01-10 06:11:00,95.884,95.918,95.873,95.918,174900000.0
2007-01-10 06:12:00,95.892,95.915,95.892,95.915,47900000.0
2007-01-10 06:13:00,95.9,95.917,95.897,95.913,87300000.0
2007-01-10 06:14:00,95.908,95.909,95.887,95.909,151399997.0
2007-01-10 06:15:00,95.886,95.91,95.886,95.905,278299996.0
2007-01-10 06:16:00,95.902,95.902,95.876,95.897,207999998.0
2007-01-10 06:17:00,95.887,95.902,95.867,95.889,160600002.0
2007-01-10 06:18:00,95.89,95.905,95.875,95.902,108200001.0
2007-01-10 06:19:00,95.888,95.906,95.885,95.887,222099998.0
2007-01-10 06:20:00,95.888,95.913,95.88,95.913,146399998.0
2007-01-10 06:21:00,95.891,95.909,95.881,95.893,180099999.0
2007-01-10 06:22:00,95.901,95.901,95.881,95.895,293699999.0
2007-01-10 06:23:00,95.884,95.901,95.884,95.901,42000001.0
2007-01-10 06:24:00,95.91,95.914,95.885,95.889,207300000.0
2007-01-10 06:25:00,95.893,95.904,95.87,95.887,216499999.0
2007-01-10 06:26:00,95.888,95.913,95.888,95.911,226500000.0
2007-01-10 06:27:00,95.887,95.907,95.872,95.902,179400001.0
2007-01-10 06:28:00,95.91,95.918,95.886,95.886,215400000.0
2007-01-10 06:29:00,95.909,95.925,95.902,95.907,171100001.0
2007-01-10 06:30:00,95.901,95.92,95.894,95.918,142500000.0
2007-01-10 06:31:00,95.909,95.922,95.895,95.904,155899999.0
2007-01-10 06:32:00,95.891,95.917,95.884,95.894,138200000.0
2007-01-10 06:33:00,95.906,95.918,95.887,95.904,272899998.0
2007-01-10 06:34:00,95.911,95.934,95.904,95.914,187900001.0
2007-01-10 06:35:00,95.912,95.928,95.885,95.9,141099998.0
2007-01-10 06:36:00,95.91,95.935,95.91,95.926,316100004.0
2007-01-10 06:37:00,95.902,95.926,95.9,95.901,334600000.0
2007-01-10 06:38:00,95.915,95.934,95.885,95.885,225899995.0
2007-01-10 06:39:00,95.908,95.908,95.879,95.896,239300000.0
2007-01-10 06:40:00,95.896,95.901,95.879,95.884,206700000.0
2007-01-10 06:41:00,95.887,95.914,95.887,95.91,220499998.0
2007-01-10 06:42:00,95.913,95.917,95.883,95.888,259900002.0
2007-01-10 06:43:00,95.913,95.918,95.899,95.9,232099997.0
2007-01-10 06:44:00,95.91,95.925,95.889,95.905,187899998.0
2007-01-10 06:45:00,95.918,95.929,95.898,95.914,249599997.0
2007-01-10 06:46:00,95.931,95.953,95.93,95.945,161799999.0
2007-01-10 06:47:00,95.933,95.952,95.92,95.938,68400000.0
2007-01-10 06:48:00,95.948,95.948,95.926,95.926,84400001.0
2007-01-10 06:49:00,95.925,95.947,95.912,95.912,330400000.0
2007-01-10 06:50:00,95.931,95.931,95.916,95.918,58800001.0
2007-01-10 06:51:00,95.915,95.943,95.915,95.942,243800001.0
2007-01-10 06:52:00,95.925,95.925,95.886,95.899,205999999.0
2007-01-10 06:53:00,95.917,95.917,95.871,95.882,192700001.0
2007-01-10 06:54:00,95.882,95.9,95.874,95.895,155300001.0
2007-01-10 06:55:00,95.9,95.9,95.873,95.873,221600001.0
2007-01-10 06:56:00,95.888,95.9,95.873,95.873,272199998.0
2007-01-10 06:57:00,95.876,95.894,95.867,95.886,344499998.0
2007-01-10 06:58:00,95.872,95.889,95.856,95.874,233600003.0
2007-01-10 06:59:00,95.88,95.9,95.866,95.887,211400001.0
2007-01-10 07:00:00,95.893,95.893,95.861,95.861,196599997.0
2007-01-10 07:01:00,95.888,95.888,95.864,95.871,211699997.0
2007-01-10 07:02:00,95.877,95.886,95.86,95.864,162800002.0
2007-01-10 07:03:00,95.885,95.898,95.87,95.878,147599999.0
2007-01-10 07:04:00,95.866,95.888,95.863,95.888,154900001.0
2007-01-10 07:05:00,95.887,95.89,95.867,95.875,251999999.0
2007-01-10 07:06:00,95.873,95.888,95.872,95.887,35100000.0
2007-01-10 07:07:00,95.878,95.89,95.87,95.885,94500001.0
2007-01-10 07:08:00,95.881,95.881,95.858,95.858,266299995.0
2007-01-10 07:09:00,95.854,95.898,95.854,95.87,221000001.0
2007-01-10 07:10:00,95.864,95.889,95.855,95.88,241599998.0
2007-01-10 07:11:00,95.86,95.879,95.856,95.873,144999999.0
2007-01-10 07:12:00,95.848,95.863,95.838,95.85,126300000.0
2007-01-10 07:13:00,95.86,95.868,95.843,95.855,248100000.0
2007-01-10 07:14:00,95.863,95.866,95.842,95.842,388200001.0
2007-01-10 07:15:00,95.852,95.865,95.837,95.857,160100000.0
2007-01-10 07:16:00,95.855,95.863,95.824,95.842,227800000.0
2007-01-10 07:17:00,95.847,95.856,95.831,95.835,196000002.0
2007-01-10 07:18:00,95.855,95.855,95.84,95.84,43100000.0
2007-01-10 07:19:00,95.857,95.866,95.842,95.847,238000000.0
2007-01-10 07:20:00,95.847,95.872,95.845,95.856,303900001.0
2007-01-10 07:21:00,95.859,95.874,95.849,95.853,210299997.0
2007-01-10 07:22:00,95.855,95.855,95.832,95.832,34400000.0
2007-01-10 07:23:00,95.858,95.871,95.843,95.871,346799998.0
2007-01-10 07:24:00,95.859,95.875,95.856,95.872,150900000.0
2007-01-10 07:25:00,95.848,95.863,95.842,95.855,368000007.0
2007-01-10 07:26:00,95.852,95.858,95.82,95.845,269900002.0
2007-01-10 07:27:00,95.828,95.852,95.828,95.852,236199999.0
2007-01-10 07:28:00,95.851,95.888,95.851,95.881,234400001.0
2007-01-10 07:29:00,95.901,95.903,95.873,95.873,252799998.0
2007-01-10 07:30:00,95.858,95.883,95.858,95.868,334800001.0
2007-01-10 07:31:00,95.871,95.889,95.86,95.88,296999999.0
2007-01-10 07:32:00,95.871,95.888,95.862,95.869,309799994.0
2007-01-10 07:33:00,95.878,95.899,95.841,95.868,271799996.0
2007-01-10 07:34:00,95.863,95.879,95.847,95.855,280199999.0
2007-01-10 07:35:00,95.846,95.863,95.838,95.857,272499997.0
2007-01-10 07:36:00,95.855,95.872,95.842,95.862,73199999.0
2007-01-10 07:37:00,95.861,95.875,95.848,95.864,220599994.0
2007-01-10 07:38:00,95.837,95.865,95.837,95.858,124999999.0
2007-01-10 07:39:00,95.868,95.883,95.849,95.86,300699996.0
2007-01-10 07:40:00,95.881,95.891,95.86,95.874,308300001.0
2007-01-10 07:41:00,95.897,95.903,95.875,95.882,172500001.0
2007-01-10 07:42:00,95.898,95.918,95.888,95.9,357299997.0
2007-01-10 07:43:00,95.895,95.927,95.895,95.927,199600002.0
2007-01-10 07:44:00,95.937,95.937,95.902,95.914,134399999.0
2007-01-10 07:45:00,95.93,95.959,95.915,95.933,281599992.0
2007-01-10 07:46:00,95.937,95.958,95.928,95.93,185499999.0
2007-01-10 07:47:00,95.947,95.951,95.921,95.934,261399997.0
2007-01-10 07:48:00,95.949,95.955,95.933,95.933,118600000.0
2007-01-10 07:49:00,95.939,95.963,95.939,95.958,277400000.0
2007-01-10 07:50:00,95.934,95.952,95.924,95.938,166599999.0
2007-01-10 07:51:00,95.939,95.954,95.923,95.924,220900000.0
2007-01-10 07:52:00,95.937,95.968,95.924,95.938,168600001.0
2007-01-10 07:53:00,95.941,95.968,95.928,95.958,218800000.0
2007-01-10 07:54:00,95.969,95.974,95.938,95.949,330599997.0
2007-01-10 07:55:00,95.978,95.984,95.956,95.961,199800000.0
2007-01-10 07:56:00,95.964,95.964,95.944,95.944,60299998.0
2007-01-10 07:57:00,95.942,95.955,95.927,95.93,259100000.0
2007-01-10 07:58:00,95.918,95.942,95.918,95.942,130100002.0
2007-01-10 07:59:00,95.932,95.94,95.913,95.914,215400001.0
2007-01-10 08:00:00,95.927,95.952,95.922,95.932,158300000.0
2007-01-10 08:01:00,95.929,95.952,95.92,95.937,243500000.0
2007-01-10 08:02:00,95.935,95.947,95.926,95.947,162800000.0
2007-01-10 08:03:00,95.942,95.942,95.912,95.923,408800000.0
2007-01-10 08:04:00,95.953,95.959,95.935,95.943,229699995.0
2007-01-10 08:05:00,95.954,95.974,95.936,95.957,190700002.0
2007-01-10 08:06:00,95.962,95.983,95.956,95.968,174499999.0
2007-01-10 08:07:00,95.943,95.993,95.943,95.99,204499998.0
2007-01-10 08:08:00,95.999,96.004,95.98,95.985,232999994.0
2007-01-10 08:09:00,96.002,96.012,95.983,96.003,180799999.0
2007-01-10 08:10:00,95.993,96.015,95.974,95.997,250899999.0
2007-01-10 08:11:00,95.976,95.995,95.965,95.972,156300000.0
2007-01-10 08:12:00,95.984,96.005,95.97,96.002,305599999.0
2007-01-10 08:13:00,95.984,95.997,95.963,95.98,242400000.0
2007-01-10 08:14:00,95.992,95.992,95.969,95.971,419000001.0
2007-01-10 08:15:00,95.978,95.99,95.952,95.968,186799998.0
2007-01-10 08:16:00,95.976,95.987,95.955,95.977,245400000.0
2007-01-10 08:17:00,95.967,95.992,95.967,95.992,152500002.0
2007-01-10 08:18:00,95.975,95.99,95.97,95.97,297100003.0
2007-01-10 08:19:00,95.992,95.992,95.947,95.954,107500002.0
2007-01-10 08:20:00,95.964,95.986,95.958,95.964,256099997.0
2007-01-10 08:21:00,95.988,95.991,95.965,95.978,216800002.0
2007-01-10 08:22:00,95.972,95.992,95.97,95.985,141800001.0
2007-01-10 08:23:00,95.981,95.988,95.961,95.961,248099997.0
2007-01-10 08:24:00,95.978,95.982,95.952,95.952,266000001.0
2007-01-10 08:25:00,95.97,95.977,95.953,95.965,190100001.0
2007-01-10 08:26:00,95.95,95.969,95.939,95.955,209499998.0
2007-01-10 08:27:00,95.929,95.955,95.926,95.947,342699999.0
2007-01-10 08:28:00,95.95,95.958,95.929,95.941,207599998.0
2007-01-10 08:29:00,95.943,95.96,95.932,95.935,259899999.0
2007-01-10 08:30:00,95.943,95.955,95.934,95.948,216700000.0
2007-01-10 08:31:00,95.95,95.95,95.91,95.917,247900000.0
2007-01-10 08:32:00,95.937,95.938,95.914,95.918,243899998.0
2007-01-10 08:33:00,95.928,95.963,95.928,95.931,252099999.0
2007-01-10 08:34:00,95.952,95.965,95.935,95.942,278500003.0
2007-01-10 08:35:00,95.938,95.966,95.938,95.966,249300002.0
2007-01-10 08:36:00,95.941,95.964,95.935,95.955,403399997.0
2007-01-10 08:37:00,95.96,95.971,95.937,95.945,238199998.0
2007-01-10 08:38:00,95.962,95.97,95.941,95.959,173499999.0
2007-01-10 08:39:00,95.959,95.989,95.946,95.972,202200001.0
2007-01-10 08:40:00,95.973,95.986,95.965,95.98,169499999.0
2007-01-10 08:41:00,95.963,95.981,95.943,95.952,147399999.0
2007-01-10 08:42:00,95.94,95.965,95.94,95.953,269099998.0
2007-01-10 08:43:00,95.94,95.965,95.935,95.954,223000001.0
2007-01-10 08:44:00,95.96,95.976,95.94,95.96,186000000.0
2007-01-10 08:45:00,95.963,95.966,95.936,95.952,292100001.0
2007-01-10 08:46:00,95.947,95.966,95.945,95.945,137499996.0
2007-01-10 08:47:00,95.963,95.974,95.947,95.951,240299996.0
2007-01-10 08:48:00,95.965,95.985,95.954,95.962,326300003.0
2007-01-10 08:49:00,95.953,95.975,95.953,95.975,244899998.0
2007-01-10 08:50:00,95.961,95.976,95.939,95.958,121200000.0
2007-01-10 08:51:00,95.968,95.973,95.928,95.928,172400000.0
2007-01-10 08:52:00,95.965,95.98,95.95,95.95,197399997.0
2007-01-10 08:53:00,95.982,95.982,95.949,95.952,231799999.0
2007-01-10 08:54:00,95.959,95.982,95.954,95.966,146200000.0
2007-01-10 08:55:00,95.939,95.97,95.939,95.97,147599999.0
2007-01-10 08:56:00,95.961,95.984,95.952,95.959,239300001.0
2007-01-10 08:57:00,95.964,95.987,95.958,95.987,334899995.0
2007-01-10 08:58:00,95.98,95.987,95.959,95.969,168700001.0
2007-01-10 08:59:00,95.979,96.003,95.962,95.983,196099996.0
2007-01-10 09:00:00,96.016,96.036,95.999,96.026,256399995.0
2007-01-10 09:01:00,96.009,96.026,96.003,96.018,156100001.0
2007-01-10 09:02:00,96.025,96.031,96.007,96.016,208600001.0
2007-01-10 09:03:00,96.014,96.027,96.004,96.021,208599998.0
2007-01-10 09:04:00,95.997,96.029,95.997,96.019,116999999.0
2007-01-10 09:05:00,96.01,96.026,95.985,96.013,190200002.0
2007-01-10 09:06:00,96.017,96.023,95.991,95.993,251200002.0
2007-01-10 09:07:00,96.008,96.029,96.001,96.015,140299999.0
2007-01-10 09:08:00,95.993,96.039,95.993,96.031,278999998.0
2007-01-10 09:09:00,96.038,96.048,96.022,96.033,184800002.0
2007-01-10 09:10:00,96.033,96.033,96.009,96.023,209199995.0
2007-01-10 09:11:00,96.026,96.038,96.016,96.035,95899999.0
2007-01-10 09:12:00,96.018,96.045,96.007,96.045,282199994.0
2007-01-10 09:13:00,96.034,96.047,96.027,96.039,144999998.0
2007-01-10 09:14:00,96.025,96.054,96.025,96.044,259199995.0
2007-01-10 09:15:00,96.027,96.045,96.005,96.023,208800000.0
2007-01-10 09:16:00,96.025,96.028,96.0,96.017,361899996.0
2007-01-10 09:17:00,96.02,96.039,96.009,96.015,227900001.0
2007-01-10 09:18:00,95.998,96.035,95.998,96.03,216200000.0
2007-01-10 09:19:00,96.011,96.025,95.99,96.01,195999999.0
2007-01-10 09:20:00,95.994,96.026,95.986,96.022,292999997.0
2007-01-10 09:21:00,96.018,96.018,95.99,95.994,153000002.0
2007-01-10 09:22:00,96.017,96.034,96.001,96.016,329400002.0
2007-01-10 09:23:00,95.999,96.03,95.993,96.002,301099999.0
2007-01-10 09:24:00,96.004,96.038,95.989,96.02,305899998.0
2007-01-10 09:25:00,96.023,96.041,95.992,96.022,330800000.0
2007-01-10 09:26:00,96.049,96.063,96.036,96.048,135299999.0
2007-01-10 09:27:00,96.068,96.068,96.026,96.061,227199997.0
2007-01-10 09:28:00,96.06,96.06,96.031,96.039,269699999.0
2007-01-10 09:29:00,96.053,96.063,96.04,96.059,260200002.0
2007-01-10 09:30:00,96.053,96.068,96.038,96.068,240399999.0
2007-01-10 09:31:00,96.074,96.088,96.052,96.065,247099996.0
2007-01-10 09:32:00,96.06,96.092,96.06,96.089,344899998.0
2007-01-10 09:33:00,96.082,96.083,96.056,96.058,197200003.0
2007-01-10 09:34:00,96.062,96.077,96.046,96.055,218400001.0
2007-01-10 09:35:00,96.044,96.072,96.044,96.067,295199998.0
2007-01-10 09:36:00,96.081,96.091,96.057,96.057,235699999.0
2007-01-10 09:37:00,96.067,96.082,96.048,96.058,177899999.0
2007-01-10 09:38:00,96.076,96.101,96.055,96.093,244199997.0
2007-01-10 09:39:00,96.076,96.094,96.068,96.071,403800002.0
2007-01-10 09:40:00,96.069,96.089,96.061,96.062,215999997.0
2007-01-10 09:41:00,96.076,96.076,96.043,96.05,236999998.0
2007-01-10 09:42:00,96.047,96.085,96.038,96.085,245399999.0
2007-01-10 09:43:00,96.076,96.087,96.053,96.077,259799995.0
2007-01-10 09:44:00,96.088,96.09,96.052,96.062,264899995.0
2007-01-10 09:45:00,96.092,96.092,96.056,96.066,294299996.0
2007-01-10 09:46:00,96.089,96.105,96.075,96.105,199299998.0
2007-01-10 09:47:00,96.103,96.134,96.098,96.124,299300002.0
2007-01-10 09:48:00,96.127,96.135,96.111,96.116,310199999.0
2007-01-10 09:49:00,96.098,96.126,96.098,96.115,219200004.0
2007-01-10 09:50:00,96.095,96.119,96.091,96.113,396200006.0
2007-01-10 09:51:00,96.103,96.129,96.093,96.117,242199995.0
2007-01-10 09:52:00,96.116,96.116,96.079,96.106,164500000.0
2007-01-10 09:53:00,96.094,96.107,96.072,96.085,158200000.0
2007-01-10 09:54:00,96.095,96.095,96.051,96.051,296399995.0
2007-01-10 09:55:00,96.051,96.079,96.037,96.06,252500002.0
2007-01-10 09:56:00,96.067,96.083,96.061,96.078,158800001.0
2007-01-10 09:57:00,96.058,96.073,96.046,96.058,407999997.0
2007-01-10 09:58:00,96.059,96.07,96.031,96.049,225899997.0
2007-01-10 09:59:00,96.053,96.07,96.043,96.068,325899994.0
2007-01-10 10:00:00,96.043,96.069,96.031,96.061,282099999.0
2007-01-10 10:01:00,96.072,96.073,96.019,96.019,233300000.0
2007-01-10 10:02:00,96.06,96.061,96.024,96.024,195199998.0
2007-01-10 10:03:00,96.048,96.07,96.034,96.05,242499997.0
2007-01-10 10:04:00,96.061,96.072,96.042,96.042,151600001.0
2007-01-10 10:05:00,96.044,96.055,96.024,96.032,211999998.0
2007-01-10 10:06:00,96.027,96.047,96.022,96.034,303100001.0
2007-01-10 10:07:00,96.021,96.035,96.003,96.013,184000000.0
2007-01-10 10:08:00,96.008,96.031,96.003,96.02,129599999.0
2007-01-10 10:09:00,96.022,96.022,95.997,96.017,162799998.0
2007-01-10 10:10:00,95.986,96.015,95.984,96.003,370300001.0
2007-01-10 10:11:00,95.996,96.005,95.975,95.991,191800001.0
2007-01-10 10:12:00,95.995,96.023,95.994,96.018,179999998.0
2007-01-10 10:13:00,96.001,96.023,95.998,96.009,329099999.0
2007-01-10 10:14:00,96.008,96.02,95.993,95.993,273999998.0
2007-01-10 10:15:00,96.024,96.042,96.01,96.041,152899999.0
2007-01-10 10:16:00,96.026,96.055,96.011,96.041,311599997.0
2007-01-10 10:17:00,96.02,96.051,96.015,96.015,304600000.0
2007-01-10 10:18:00,96.047,96.047,96.02,96.035,191899999.0
2007-01-10 10:19:00,96.007,96.035,96.007,96.026,305600003.0
2007-01-10 10:20:00,96.011,96.026,95.985,96.026,271500000.0
2007-01-10 10:21:00,96.008,96.039,96.001,96.007,209599999.0
2007-01-10 10:22:00,95.984,96.004,95.97,95.979,246699998.0
2007-01-10 10:23:00,95.963,95.993,95.963,95.972,243100003.0
2007-01-10 10:24:00,95.993,95.993,95.969,95.977,176499994.0
2007-01-10 10:25:00,95.988,95.994,95.974,95.977,187599998.0
2007-01-10 10:26:00,95.993,96.013,95.987,95.992,285900001.0
2007-01-10 10:27:00,96.006,96.02,95.993,95.993,140200002.0
2007-01-10 10:28:00,95.986,96.015,95.977,95.985,191499999.0
2007-01-10 10:29:00,95.966,95.979,95.95,95.95,151200000.0
2007-01-10 10:30:00,95.955,95.962,95.928,95.947,204200003.0
2007-01-10 10:31:00,95.94,95.958,95.901,95.925,411299995.0
2007-01-10 10:32:00,95.953,95.956,95.929,95.94,224400001.0
2007-01-10 10:33:00,95.967,95.982,95.956,95.966,181600002.0
2007-01-10 10:34:00,95.966,95.982,95.955,95.955,234999999.0
2007-01-10 10:35:00,95.968,95.968,95.945,95.955,394599997.0
2007-01-10 10:36:00,95.953,95.986,95.95,95.981,266699996.0
2007-01-10 10:37:00,95.98,95.991,95.964,95.972,352200003.0
2007-01-10 10:38:00,95.971,95.971,95.937,95.937,199799999.0
2007-01-10 10:39:00,95.931,95.948,95.902,95.912,134700000.0
2007-01-10 10:40:00,95.866,95.9,95.863,95.9,130900000.0
2007-01-10 10:41:00,95.901,95.919,95.889,95.919,262599998.0
2007-01-10 10:42:00,95.894,95.939,95.887,95.932,234899999.0
2007-01-10 10:43:00,95.907,95.93,95.893,95.903,225099998.0
2007-01-10 10:44:00,95.896,95.918,95.889,95.907,377099999.0
2007-01-10 10:45:00,95.907,95.921,95.892,95.902,360399996.0
2007-01-10 10:46:00,95.86,95.878,95.855,95.859,228599997.0
2007-01-10 10:47:00,95.853,95.86,95.831,95.845,183799998.0
2007-01-10 10:48:00,95.836,95.842,95.813,95.813,229800001.0
2007-01-10 10:49:00,95.855,95.857,95.829,95.854,222600002.0
2007-01-10 10:50:00,95.846,95.86,95.84,95.855,121099998.0
2007-01-10 10:51:00,95.843,95.862,95.843,95.855,161200003.0
2007-01-10 10:52:00,95.849,95.862,95.829,95.843,263999996.0
2007-01-10 10:53:00,95.858,95.88,95.843,95.869,173299999.0
2007-01-10 10:54:00,95.851,95.871,95.806,95.86,297000001.0
2007-01-10 10:55:00,95.838,95.864,95.829,95.855,240199999.0
2007-01-10 10:56:00,95.839,95.878,95.831,95.878,272299998.0
2007-01-10 10:57:00,95.86,95.879,95.857,95.875,179799999.0
2007-01-10 10:58:00,95.847,95.876,95.839,95.876,404300003.0
2007-01-10 10:59:00,95.824,95.87,95.812,95.87,275899997.0
2007-01-10 11:00:00,95.878,95.884,95.817,95.851,259699999.0
2007-01-10 11:01:00,95.899,95.899,95.81,95.844,289499997.0
2007-01-10 11:02:00,95.876,95.889,95.822,95.862,277899999.0
2007-01-10 11:03:00,95.908,95.914,95.882,95.893,195099999.0
2007-01-10 11:04:00,95.897,95.909,95.888,95.908,116200001.0
2007-01-10 11:05:00,95.889,95.927,95.887,95.915,412599992.0
2007-01-10 11:06:00,95.924,95.938,95.903,95.913,177100000.0
2007-01-10 11:07:00,95.925,95.943,95.925,95.943,109999998.0
2007-01-10 11:08:00,95.921,95.945,95.913,95.922,252699997.0
2007-01-10 11:09:00,95.928,95.946,95.927,95.942,124300000.0
2007-01-10 11:10:00,95.93,95.952,95.929,95.947,228199997.0
2007-01-10 11:11:00,95.939,95.952,95.919,95.94,446399995.0
2007-01-10 11:12:00,95.952,95.952,95.918,95.92,230799996.0
2007-01-10 11:13:00,95.918,95.946,95.918,95.946,223399998.0
2007-01-10 11:14:00,95.938,95.938,95.913,95.916,245599996.0
2007-01-10 11:15:00,95.932,95.939,95.912,95.918,393199992.0
2007-01-10 11:16:00,95.942,95.949,95.919,95.93,208500006.0
2007-01-10 11:17:00,95.942,95.947,95.924,95.93,212300000.0
2007-01-10 11:18:00,95.948,95.956,95.926,95.932,357399999.0
2007-01-10 11:19:00,95.943,95.959,95.929,95.941,134799999.0
2007-01-10 11:20:00,95.936,95.953,95.927,95.944,401700001.0
2007-01-10 11:21:00,95.929,95.944,95.922,95.938,279099998.0
2007-01-10 11:22:00,95.937,95.946,95.925,95.932,276900000.0
2007-01-10 11:23:00,95.929,95.929,95.898,95.898,139199999.0
2007-01-10 11:24:00,95.893,95.91,95.888,95.897,269500002.0
2007-01-10 11:25:00,95.9,95.9,95.862,95.879,174200001.0
2007-01-10 11:26:00,95.89,95.905,95.873,95.901,277499998.0
2007-01-10 11:27:00,95.88,95.899,95.853,95.866,245399996.0
2007-01-10 11:28:00,95.876,95.876,95.848,95.848,181000002.0
2007-01-10 11:29:00,95.86,95.881,95.843,95.867,245100002.0
2007-01-10 11:30:00,95.839,95.87,95.79,95.863,252099999.0
2007-01-10 11:31:00,95.878,95.885,95.85,95.865,132899999.0
2007-01-10 11:32:00,95.897,95.901,95.877,95.879,348500004.0
2007-01-10 11:33:00,95.88,95.909,95.867,95.867,329399998.0
2007-01-10 11:34:00,95.872,95.921,95.872,95.915,384100000.0
2007-01-10 11:35:00,95.896,95.92,95.883,95.907,295000003.0
2007-01-10 11:36:00,95.895,95.923,95.89,95.918,283099996.0
2007-01-10 11:37:00,95.909,95.928,95.908,95.928,222399997.0
2007-01-10 11:38:00,95.913,95.929,95.908,95.927,289299998.0
2007-01-10 11:39:00,95.912,95.934,95.912,95.923,333200003.0
2007-01-10 11:40:00,95.934,95.944,95.9,95.916,309499999.0
2007-01-10 11:41:00,95.932,95.939,95.912,95.917,296200004.0
2007-01-10 11:42:00,95.941,95.966,95.94,95.955,145600002.0
2007-01-10 11:43:00,95.951,95.98,95.951,95.972,141199998.0
2007-01-10 11:44:00,95.976,95.995,95.962,95.981,271200000.0
2007-01-10 11:45:00,95.993,96.009,95.978,95.996,305899994.0
2007-01-10 11:46:00,95.983,95.988,95.964,95.97,210299999.0
2007-01-10 11:47:00,95.961,95.984,95.953,95.972,219399997.0
2007-01-10 11:48:00,95.949,95.97,95.934,95.951,202899998.0
2007-01-10 11:49:00,95.945,95.974,95.944,95.97,353399999.0
2007-01-10 11:50:00,95.968,95.971,95.94,95.956,243500001.0
2007-01-10 11:51:00,95.956,95.974,95.948,95.965,216999999.0
2007-01-10 11:52:00,95.955,95.967,95.942,95.958,319500002.0
2007-01-10 11:53:00,95.946,95.967,95.944,95.967,378100002.0
2007-01-10 11:54:00,95.943,95.961,95.936,95.954,195199998.0
2007-01-10 11:55:00,95.956,95.97,95.941,95.951,244100000.0
2007-01-10 11:56:00,95.971,95.996,95.959,95.996,176499999.0
2007-01-10 11:57:00,95.982,96.004,95.955,95.963,181099999.0
2007-01-10 11:58:00,95.942,95.98,95.942,95.973,261700001.0
2007-01-10 11:59:00,95.975,95.981,95.954,95.959,255299999.0
2007-01-10 12:00:00,95.951,95.979,95.941,95.979,175999999.0
2007-01-10 12:01:00,95.961,95.98,95.948,95.973,220700003.0
2007-01-10 12:02:00,95.95,95.97,95.928,95.968,161900000.0
2007-01-10 12:03:00,95.967,95.977,95.943,95.965,233400000.0
2007-01-10 12:04:00,95.97,95.97,95.948,95.958,187399993.0
2007-01-10 12:05:00,95.969,95.97,95.946,95.952,121399997.0
2007-01-10 12:06:00,95.971,95.993,95.945,95.978,348599994.0
2007-01-10 12:07:00,95.953,95.985,95.953,95.983,239399998.0
2007-01-10 12:08:00,95.99,96.001,95.978,95.983,161900001.0
2007-01-10 12:09:00,95.996,96.006,95.969,95.969,224200001.0
2007-01-10 12:10:00,95.985,95.993,95.962,95.962,203699997.0
2007-01-10 12:11:00,95.967,95.967,95.93,95.942,202199996.0
2007-01-10 12:12:00,95.924,95.96,95.924,95.949,335799999.0
2007-01-10 12:13:00,95.947,95.96,95.91,95.925,180099998.0
2007-01-10 12:14:00,95.931,95.948,95.925,95.943,260899998.0
2007-01-10 12:15:00,95.93,95.947,95.913,95.933,207700001.0
2007-01-10 12:16:00,95.926,95.932,95.907,95.912,94300000.0
2007-01-10 12:17:00,95.93,95.945,95.909,95.909,191800002.0
2007-01-10 12:18:00,95.941,95.952,95.917,95.92,294200002.0
2007-01-10 12:19:00,95.927,95.942,95.922,95.941,325299996.0
2007-01-10 12:20:00,95.929,95.949,95.926,95.943,165500000.0
2007-01-10 12:21:00,95.923,95.953,95.918,95.942,329100000.0
2007-01-10 12:22:00,95.936,95.948,95.903,95.919,320099996.0
2007-01-10 12:23:00,95.943,95.949,95.916,95.941,218300000.0
2007-01-10 12:24:00,95.939,95.942,95.922,95.928,190400003.0
2007-01-10 12:25:00,95.922,95.941,95.906,95.907,220699997.0
2007-01-10 12:26:00,95.916,95.94,95.911,95.94,89699999.0
2007-01-10 12:27:00,95.922,95.923,95.898,95.902,360099996.0
2007-01-10 12:28:00,95.898,95.915,95.893,95.913,271900001.0
2007-01-10 12:29:00,95.923,95.928,95.9,95.916,325199995.0
2007-01-10 12:30:00,95.925,95.941,95.906,95.906,293200005.0
2007-01-10 12:31:00,95.908,95.925,95.892,95.906,157899999.0
2007-01-10 12:32:00,95.894,95.925,95.894,95.925,227800000.0
2007-01-10 12:33:00,95.915,95.919,95.896,95.909,143400002.0
2007-01-10 12:34:00,95.905,95.927,95.896,95.905,265099997.0
2007-01-10 12:35:00,95.886,95.915,95.886,95.915,94499999.0
2007-01-10 12:36:00,95.913,95.916,95.888,95.9,171700000.0
2007-01-10 12:37:00,95.907,95.926,95.907,95.926,28500000.0
2007-01-10 12:38:00,95.923,95.923,95.901,95.909,191699999.0
2007-01-10 12:39:00,95.916,95.923,95.89,95.923,175599998.0
2007-01-10 12:40:00,95.911,95.93,95.902,95.915,151299999.0
2007-01-10 12:41:00,95.9,95.919,95.894,95.908,159099999.0
2007-01-10 12:42:00,95.904,95.917,95.887,95.904,132299998.0
2007-01-10 12:43:00,95.922,95.922,95.895,95.913,171300000.0
2007-01-10 12:44:00,95.905,95.923,95.901,95.914,135799999.0
2007-01-10 12:45:00,95.902,95.932,95.902,95.922,315299996.0
2007-01-10 12:46:00,95.918,95.931,95.903,95.931,389700000.0
2007-01-10 12:47:00,95.916,95.94,95.916,95.935,333199996.0
2007-01-10 12:48:00,95.938,95.94,95.917,95.918,329999998.0
2007-01-10 12:49:00,95.923,95.935,95.917,95.93,93800003.0
2007-01-10 12:50:00,95.924,95.936,95.911,95.932,211700002.0
2007-01-10 12:51:00,95.928,95.934,95.912,95.916,250599996.0
2007-01-10 12:52:00,95.917,95.941,95.913,95.94,323299994.0
2007-01-10 12:53:00,95.92,95.937,95.855,95.882,141100000.0
2007-01-10 12:54:00,95.906,95.917,95.889,95.906,341999999.0
2007-01-10 12:55:00,95.909,95.921,95.889,95.901,35600000.0
2007-01-10 12:56:00,95.89,95.92,95.89,95.906,200200002.0
2007-01-10 12:57:00,95.904,95.92,95.893,95.893,217899998.0
2007-01-10 12:58:00,95.907,95.923,95.898,95.914,233900000.0
2007-01-10 12:59:00,95.917,95.935,95.895,95.895,316799997.0
2007-01-10 13:00:00,95.931,95.931,95.901,95.904,371199998.0
2007-01-10 13:01:00,95.929,95.929,95.896,95.919,278799997.0
2007-01-10 13:02:00,95.926,95.926,95.894,95.898,324600000.0
2007-01-10 13:03:00,95.92,95.922,95.89,95.902,190800001.0
2007-01-10 13:04:00,95.907,95.933,95.894,95.933,171899998.0
2007-01-10 13:05:00,95.91,95.928,95.898,95.912,104199999.0
2007-01-10 13:06:00,95.888,95.921,95.888,95.901,221500000.0
2007-01-10 13:07:00,95.893,95.924,95.889,95.908,254899999.0
2007-01-10 13:08:00,95.911,95.919,95.888,95.905,238400004.0
2007-01-10 13:09:00,95.91,95.914,95.891,95.896,159000001.0
2007-01-10 13:10:00,95.907,95.925,95.905,95.925,248100001.0
2007-01-10 13:11:00,95.921,95.921,95.882,95.882,95099999.0
2007-01-10 13:12:00,95.895,95.907,95.883,95.896,285699999.0
2007-01-10 13:13:00,95.907,95.92,95.89,95.89,229500002.0
2007-01-10 13:14:00,95.903,95.918,95.881,95.881,259299998.0
2007-01-10 13:15:00,95.878,95.895,95.869,95.893,170800002.0
2007-01-10 13:16:00,95.882,95.907,95.876,95.887,157200001.0
2007-01-10 13:17:00,95.907,95.916,95.86,95.894,183800001.0
2007-01-10 13:18:00,95.9,95.922,95.884,95.922,216599997.0
2007-01-10 13:19:00,95.906,95.932,95.906,95.92,130999999.0
2007-01-10 13:20:00,95.922,95.928,95.91,95.91,122799999.0
2007-01-10 13:21:00,95.918,95.942,95.917,95.933,225800003.0
2007-01-10 13:22:00,95.917,95.938,95.915,95.927,468900007.0
2007-01-10 13:23:00,95.918,95.94,95.918,95.94,167100002.0
2007-01-10 13:24:00,95.93,95.93,95.908,95.925,242400001.0
2007-01-10 13:25:00,95.926,95.949,95.91,95.93,184599997.0
2007-01-10 13:26:00,95.945,95.958,95.929,95.952,209400002.0
2007-01-10 13:27:00,95.948,95.948,95.912,95.93,194499999.0
2007-01-10 13:28:00,95.937,95.937,95.905,95.91,172400001.0
2007-01-10 13:29:00,95.934,95.935,95.912,95.92,203600002.0
2007-01-10 13:30:00,95.928,95.939,95.906,95.921,221199997.0
2007-01-10 13:31:00,95.913,95.949,95.912,95.949,238900000.0
2007-01-10 13:32:00,95.919,95.948,95.919,95.935,217700000.0
2007-01-10 13:33:00,95.933,95.961,95.92,95.938,328599998.0
2007-01-10 13:34:00,95.951,95.959,95.93,95.952,191100000.0
2007-01-10 13:35:00,95.957,95.96,95.931,95.947,355699998.0
2007-01-10 13:36:00,95.948,95.967,95.941,95.967,152100000.0
2007-01-10 13:37:00,95.958,95.974,95.94,95.967,311800000.0
2007-01-10 13:38:00,95.961,95.961,95.933,95.933,202900001.0
2007-01-10 13:39:00,95.945,95.965,95.929,95.95,186300003.0
2007-01-10 13:40:00,95.952,95.965,95.94,95.959,282499999.0
2007-01-10 13:41:00,95.958,95.96,95.935,95.941,163200000.0
2007-01-10 13:42:00,95.939,95.958,95.933,95.945,246500000.0
2007-01-10 13:43:00,95.935,95.948,95.924,95.947,224900001.0
2007-01-10 13:44:00,95.95,95.971,95.944,95.96,277399999.0
2007-01-10 13:45:00,95.944,95.969,95.94,95.958,207600000.0
2007-01-10 13:46:00,95.966,95.968,95.943,95.965,246600000.0
2007-01-10 13:47:00,95.935,95.977,95.933,95.977,305899997.0
2007-01-10 13:48:00,95.954,95.971,95.945,95.945,140199999.0
2007-01-10 13:49:00,95.954,95.972,95.95,95.972,124200001.0
2007-01-10 13:50:00,95.958,95.97,95.939,95.957,321600001.0
2007-01-10 13:51:00,95.962,95.972,95.943,95.963,167099999.0
2007-01-10 13:52:00,95.938,95.963,95.938,95.961,235800001.0
2007-01-10 13:53:00,95.931,95.959,95.926,95.953,214500000.0
2007-01-10 13:54:00,95.95,95.957,95.929,95.945,198000001.0
2007-01-10 13:55:00,95.957,95.965,95.944,95.947,193299997.0
2007-01-10 13:56:00,95.944,95.957,95.928,95.944,227300000.0
2007-01-10 13:57:00,95.954,95.956,95.929,95.94,186499999.0
2007-01-10 13:58:00,95.955,95.986,95.955,95.98,201599999.0
2007-01-10 13:59:00,95.966,95.981,95.952,95.971,243599996.0
2007-01-10 14:00:00,95.98,95.98,95.942,95.962,173099996.0
2007-01-10 14:01:00,95.97,95.984,95.951,95.975,233999998.0
2007-01-10 14:02:00,95.97,95.983,95.948,95.967,241400002.0
2007-01-10 14:03:00,95.954,95.969,95.949,95.962,107600000.0
2007-01-10 14:04:00,95.963,95.978,95.941,95.941,319200001.0
2007-01-10 14:05:00,95.961,95.961,95.93,95.93,241899997.0
2007-01-10 14:06:00,95.934,95.966,95.934,95.963,283199996.0
2007-01-10 14:07:00,95.95,95.967,95.934,95.95,247899997.0
2007-01-10 14:08:00,95.95,95.952,95.93,95.932,235299998.0
2007-01-10 14:09:00,95.919,95.953,95.919,95.931,361199998.0
2007-01-10 14:10:00,95.945,95.983,95.932,95.968,286500000.0
2007-01-10 14:11:00,95.981,95.993,95.962,95.969,160699999.0
2007-01-10 14:12:00,95.986,96.003,95.976,95.993,180099998.0
2007-01-10 14:13:00,95.994,96.008,95.986,95.998,244300002.0
2007-01-10 14:14:00,95.993,96.006,95.983,96.005,161399999.0
2007-01-10 14:15:00,96.013,96.013,95.99,95.999,286499995.0
2007-01-10 14:16:00,95.99,96.002,95.975,95.987,182599995.0
2007-01-10 14:17:00,95.99,96.003,95.973,95.997,226300000.0
2007-01-10 14:18:00,95.997,95.997,95.96,95.971,235100001.0
2007-01-10 14:19:00,95.989,95.989,95.961,95.964,246199998.0
2007-01-10 14:20:00,95.989,95.994,95.971,95.974,360000005.0
2007-01-10 14:21:00,95.985,96.006,95.967,96.006,241100001.0
2007-01-10 14:22:00,95.996,95.998,95.975,95.98,168999999.0
2007-01-10 14:23:00,95.974,96.001,95.965,95.983,381199999.0
2007-01-10 14:24:00,95.989,96.001,95.96,95.981,233999998.0
2007-01-10 14:25:00,95.979,95.998,95.966,95.99,117900000.0
2007-01-10 14:26:00,95.99,95.998,95.969,95.969,212899999.0
2007-01-10 14:27:00,95.971,95.996,95.969,95.987,305099995.0
2007-01-10 14:28:00,95.984,95.997,95.971,95.989,130100002.0
2007-01-10 14:29:00,96.001,96.008,95.985,95.996,383500000.0
2007-01-10 14:30:00,96.012,96.025,95.976,95.976,162300000.0
2007-01-10 14:31:00,95.998,96.01,95.937,96.009,313500001.0
2007-01-10 14:32:00,95.998,96.015,95.982,95.997,174000000.0
2007-01-10 14:33:00,95.995,96.005,95.96,95.98,342599993.0
2007-01-10 14:34:00,96.011,96.025,95.994,95.998,215799996.0
2007-01-10 14:35:00,96.003,96.022,95.989,96.022,274299996.0
2007-01-10 14:36:00,95.997,96.022,95.997,96.016,189499999.0
2007-01-10 14:37:00,96.0,96.015,95.987,96.013,130400001.0
2007-01-10 14:38:00,96.005,96.015,95.995,96.015,116700001.0
2007-01-10 14:39:00,96.031,96.049,96.016,96.049,234399998.0
2007-01-10 14:40:00,96.059,96.067,96.036,96.052,142799999.0
2007-01-10 14:41:00,96.06,96.074,96.047,96.07,372500000.0
2007-01-10 14:42:00,96.065,96.073,96.046,96.071,251900004.0
2007-01-10 14:43:00,96.056,96.074,96.036,96.056,139800000.0
2007-01-10 14:44:00,96.05,96.05,96.018,96.031,152100001.0
2007-01-10 14:45:00,96.03,96.041,96.009,96.028,274099999.0
2007-01-10 14:46:00,96.011,96.039,96.007,96.039,220799997.0
2007-01-10 14:47:00,96.013,96.031,95.981,96.016,157300000.0
2007-01-10 14:48:00,96.015,96.03,95.996,96.004,228800000.0
2007-01-10 14:49:00,96.012,96.026,95.993,95.993,222400004.0
2007-01-10 14:50:00,96.004,96.02,95.987,96.003,284399998.0
2007-01-10 14:51:00,96.032,96.032,96.003,96.003,219500004.0
2007-01-10 14:52:00,96.005,96.021,95.992,95.999,248199999.0
2007-01-10 14:53:00,96.013,96.026,95.998,96.003,197400001.0
2007-01-10 14:54:00,95.998,96.022,95.99,96.014,369499996.0
2007-01-10 14:55:00,96.023,96.038,96.012,96.012,359099998.0
2007-01-10 14:56:00,96.013,96.028,95.997,96.009,212500000.0
2007-01-10 14:57:00,96.013,96.034,96.002,96.021,263900002.0
2007-01-10 14:58:00,96.02,96.02,95.991,95.995,62200000.0
2007-01-10 14:59:00,95.985,96.018,95.951,95.997,126900001.0
2007-01-10 15:00:00,96.016,96.04,96.001,96.02,131400001.0
2007-01-10 15:01:00,96.035,96.048,96.025,96.042,123399996.0
2007-01-10 15:02:00,96.037,96.05,96.03,96.03,121299997.0
2007-01-10 15:03:00,96.042,96.042,96.009,96.009,91199998.0
2007-01-10 15:04:00,96.03,96.05,96.018,96.03,144299999.0
2007-01-10 15:05:00,96.039,96.039,96.011,96.039,205499999.0
2007-01-10 15:06:00,96.032,96.032,96.0,96.006,154999998.0
2007-01-10 15:07:00,96.017,96.028,96.006,96.028,163799995.0
2007-01-10 15:08:00,96.013,96.028,96.008,96.028,138600001.0
2007-01-10 15:09:00,96.0,96.018,95.976,95.98,194100000.0
2007-01-10 15:10:00,95.969,96.002,95.969,95.985,121099998.0
2007-01-10 15:11:00,96.013,96.017,95.988,96.005,259000004.0
2007-01-10 15:12:00,96.017,96.026,95.996,96.013,166500000.0
2007-01-10 15:13:00,96.007,96.028,96.0,96.028,248300000.0
2007-01-10 15:14:00,96.008,96.029,96.007,96.01,265900000.0
2007-01-10 15:15:00,96.003,96.029,95.99,96.029,338400002.0
2007-01-10 15:16:00,96.015,96.043,96.013,96.027,203100001.0
2007-01-10 15:17:00,96.006,96.035,95.997,96.035,271000001.0
2007-01-10 15:18:00,96.037,96.037,96.015,96.016,146800001.0
2007-01-10 15:19:00,96.034,96.048,96.013,96.03,299200002.0
2007-01-10 15:20:00,96.014,96.035,96.007,96.028,173199998.0
2007-01-10 15:21:00,96.007,96.031,96.004,96.023,440900004.0
2007-01-10 15:22:00,96.027,96.03,95.959,96.01,270800000.0
2007-01-10 15:23:00,96.027,96.044,96.019,96.035,249699995.0
2007-01-10 15:24:00,96.043,96.053,96.031,96.031,133099998.0
2007-01-10 15:25:00,96.031,96.059,96.025,96.059,202900000.0
2007-01-10 15:26:00,96.038,96.056,96.016,96.032,211999998.0
2007-01-10 15:27:00,96.013,96.039,96.008,96.031,321299994.0
2007-01-10 15:28:00,96.016,96.016,95.976,95.976,216100003.0
2007-01-10 15:29:00,95.99,95.99,95.935,95.944,232499998.0
2007-01-10 15:30:00,95.946,95.952,95.91,95.929,263799996.0
2007-01-10 15:31:00,95.942,95.975,95.942,95.975,122099999.0
2007-01-10 15:32:00,95.96,95.992,95.948,95.992,269399995.0
2007-01-10 15:33:00,96.003,96.003,95.955,95.955,247099998.0
2007-01-10 15:34:00,95.967,95.967,95.927,95.945,307900001.0
2007-01-10 15:35:00,95.959,95.965,95.937,95.954,231300003.0
2007-01-10 15:36:00,95.951,95.969,95.94,95.963,326800001.0
2007-01-10 15:37:00,95.963,95.973,95.946,95.947,182099999.0
2007-01-10 15:38:00,95.947,95.947,95.919,95.919,147200000.0
2007-01-10 15:39:00,95.94,95.956,95.931,95.931,299500000.0
2007-01-10 15:40:00,95.95,95.961,95.936,95.961,217999999.0
2007-01-10 15:41:00,95.951,95.984,95.932,95.984,257299997.0
2007-01-10 15:42:00,95.979,95.979,95.953,95.958,179700003.0
2007-01-10 15:43:00,95.947,95.974,95.941,95.965,152300001.0
2007-01-10 15:44:00,95.955,95.985,95.943,95.985,186899999.0
2007-01-10 15:45:00,95.982,95.992,95.966,95.97,256099999.0
2007-01-10 15:46:00,95.99,95.99,95.97,95.972,204400001.0
2007-01-10 15:47:00,95.974,96.008,95.974,95.995,319100001.0
2007-01-10 15:48:00,96.009,96.019,95.992,95.993,216399995.0
2007-01-10 15:49:00,95.992,96.015,95.985,95.998,366999996.0
2007-01-10 15:50:00,95.988,96.018,95.967,95.996,259400000.0
2007-01-10 15:51:00,96.018,96.039,96.005,96.039,265399998.0
2007-01-10 15:52:00,96.051,96.051,96.018,96.026,511399997.0
2007-01-10 15:53:00,96.047,96.052,96.017,96.034,287300001.0
2007-01-10 15:54:00,96.03,96.041,95.986,96.012,200899998.0
2007-01-10 15:55:00,96.038,96.045,96.027,96.031,92700001.0
2007-01-10 15:56:00,96.043,96.043,95.998,96.011,141700000.0
2007-01-10 15:57:00,96.011,96.031,96.001,96.005,290400002.0
2007-01-10 15:58:00,96.01,96.015,95.991,95.997,194799999.0
2007-01-10 15:59:00,95.999,96.022,95.986,96.011,291399997.0
2007-01-10 16:00:00,96.018,96.054,96.0,96.054,279099999.0
2007-01-10 16:01:00,96.056,96.056,96.025,96.029,148100000.0
2007-01-10 16:02:00,96.063,96.07,96.039,96.05,150299996.0
2007-01-10 16:03:00,96.07,96.075,96.028,96.075,147799999.0
2007-01-10 16:04:00,96.061,96.075,96.041,96.06,299399993.0
2007-01-10 16:05:00,96.06,96.06,96.035,96.039,212100004.0
2007-01-10 16:06:00,96.024,96.041,96.011,96.041,233399999.0
2007-01-10 16:07:00,96.039,96.052,96.027,96.031,215500000.0
2007-01-10 16:08:00,96.058,96.059,96.037,96.037,147499998.0
2007-01-10 16:09:00,96.026,96.047,96.015,96.029,97499999.0
2007-01-10 16:10:00,96.021,96.043,96.008,96.029,230599998.0
2007-01-10 16:11:00,96.015,96.045,96.015,96.038,224700000.0
2007-01-10 16:12:00,96.022,96.036,96.012,96.036,138399999.0
2007-01-10 16:13:00,96.022,96.025,95.965,96.015,126299999.0
2007-01-10 16:14:00,96.001,96.033,95.985,96.033,156799999.0
2007-01-10 16:15:00,96.043,96.051,96.014,96.031,259899995.0
2007-01-10 16:16:00,96.042,96.056,96.025,96.045,89599999.0
2007-01-10 16:17:00,96.046,96.053,96.006,96.006,160699999.0
2007-01-10 16:18:00,96.055,96.058,96.032,96.041,215100001.0
2007-01-10 16:19:00,96.063,96.063,96.034,96.034,183900000.0
2007-01-10 16:20:00,96.036,96.053,96.023,96.046,244300002.0
2007-01-10 16:21:00,96.046,96.05,96.03,96.038,292200002.0
2007-01-10 16:22:00,96.051,96.054,96.027,96.037,169799999.0
2007-01-10 16:23:00,96.048,96.055,96.028,96.031,206700000.0
2007-01-10 16:24:00,96.032,96.052,96.018,96.052,313399998.0
2007-01-10 16:25:00,96.053,96.057,96.02,96.041,239199997.0
2007-01-10 16:26:00,96.052,96.084,96.034,96.067,143799997.0
2007-01-10 16:27:00,96.083,96.083,96.048,96.057,334000000.0
2007-01-10 16:28:00,96.078,96.091,96.065,96.073,140800003.0
2007-01-10 16:29:00,96.088,96.104,96.07,96.072,261199998.0
2007-01-10 16:30:00,96.091,96.098,96.071,96.079,138700000.0
2007-01-10 16:31:00,96.105,96.105,96.067,96.083,278900001.0
2007-01-10 16:32:00,96.09,96.099,96.07,96.09,312699998.0
2007-01-10 16:33:00,96.102,96.12,96.091,96.097,229700001.0
2007-01-10 16:34:00,96.101,96.123,96.091,96.093,259500000.0
2007-01-10 16:35:00,96.097,96.122,96.097,96.116,243200001.0
2007-01-10 16:36:00,96.111,96.138,96.093,96.138,274500002.0
2007-01-10 16:37:00,96.152,96.166,96.135,96.151,199500001.0
2007-01-10 16:38:00,96.163,96.166,96.137,96.137,250600003.0
2007-01-10 16:39:00,96.155,96.18,96.145,96.166,132800000.0
2007-01-10 16:40:00,96.177,96.192,96.166,96.183,222699996.0
2007-01-10 16:41:00,96.171,96.188,96.156,96.172,314899993.0
2007-01-10 16:42:00,96.165,96.174,96.136,96.155,209200000.0
2007-01-10 16:43:00,96.144,96.187,96.138,96.187,301100000.0
2007-01-10 16:44:00,96.187,96.201,96.167,96.18,125199999.0
2007-01-10 16:45:00,96.181,96.181,96.132,96.132,288500001.0
2007-01-10 16:46:00,96.142,96.142,96.114,96.118,115900000.0
2007-01-10 16:47:00,96.137,96.14,96.114,96.114,166500000.0
2007-01-10 16:48:00,96.137,96.151,96.115,96.123,310500002.0
2007-01-10 16:49:00,96.11,96.136,96.11,96.13,233400000.0
2007-01-10 16:50:00,96.122,96.137,96.111,96.118,353200005.0
2007-01-10 16:51:00,96.121,96.14,96.105,96.132,215400001.0
2007-01-10 16:52:00,96.097,96.142,96.097,96.136,291799998.0
2007-01-10 16:53:00,96.131,96.131,96.073,96.073,192400002.0
2007-01-10 16:54:00,96.073,96.112,96.073,96.089,227899998.0
2007-01-10 16:55:00,96.089,96.121,96.089,96.107,228299998.0
2007-01-10 16:56:00,96.109,96.125,96.099,96.107,140100001.0
2007-01-10 16:57:00,96.108,96.114,96.09,96.106,229900000.0
2007-01-10 16:58:00,96.092,96.098,96.069,96.09,240399998.0
2007-01-10 16:59:00,96.063,96.091,96.045,96.054,137499999.0
2007-01-10 17:00:00,96.054,96.08,96.027,96.051,135300000.0
2007-01-10 17:01:00,96.09,96.131,96.08,96.116,162400003.0
2007-01-10 17:02:00,96.104,96.132,96.097,96.131,174199998.0
2007-01-10 17:03:00,96.115,96.131,96.094,96.115,185300000.0
2007-01-10 17:04:00,96.104,96.117,96.087,96.103,230800001.0
2007-01-10 17:05:00,96.094,96.107,96.071,96.1,181399998.0
2007-01-10 17:06:00,96.099,96.113,96.078,96.089,263300001.0
2007-01-10 17:07:00,96.069,96.086,96.046,96.06,197099999.0
2007-01-10 17:08:00,96.061,96.084,96.061,96.077,253200002.0
2007-01-10 17:09:00,96.047,96.071,96.028,96.06,195000002.0
2007-01-10 17:10:00,96.017,96.071,96.017,96.071,262900005.0
2007-01-10 17:11:00,96.074,96.077,96.038,96.038,249000003.0
2007-01-10 17:12:00,96.039,96.07,96.039,96.042,142600000.0
2007-01-10 17:13:00,96.047,96.054,96.015,96.021,205599999.0
2007-01-10 17:14:00,96.001,96.024,95.997,96.019,306500002.0
2007-01-10 17:15:00,96.001,96.018,95.984,96.0,114600000.0
2007-01-10 17:16:00,95.976,95.997,95.958,95.967,377600000.0
2007-01-10 17:17:00,95.988,96.022,95.988,96.018,338199998.0
2007-01-10 17:18:00,96.018,96.036,96.007,96.023,273800003.0
2007-01-10 17:19:00,96.034,96.034,95.978,95.98,343199997.0
2007-01-10 17:20:00,95.995,96.01,95.978,96.01,239300000.0
2007-01-10 17:21:00,95.997,96.003,95.973,95.973,250799999.0
2007-01-10 17:22:00,95.987,96.004,95.982,96.004,180099998.0
2007-01-10 17:23:00,95.998,96.023,95.989,96.0,320800003.0
2007-01-10 17:24:00,96.006,96.024,95.988,96.008,198300001.0
2007-01-10 17:25:00,95.99,96.009,95.983,95.996,141899999.0
2007-01-10 17:26:00,95.972,95.989,95.95,95.963,321699998.0
2007-01-10 17:27:00,95.948,95.976,95.942,95.976,290799999.0
2007-01-10 17:28:00,96.0,96.018,95.995,96.002,297499997.0
2007-01-10 17:29:00,96.012,96.012,95.98,95.98,201699999.0
2007-01-10 17:30:00,95.992,96.004,95.973,95.985,302099997.0
2007-01-10 17:31:00,95.988,96.014,95.988,96.005,278800001.0
2007-01-10 17:32:00,96.005,96.014,95.985,95.999,369999996.0
2007-01-10 17:33:00,96.0,96.016,95.986,96.004,289599997.0
2007-01-10 17:34:00,96.019,96.032,96.012,96.016,158199998.0
2007-01-10 17:35:00,96.019,96.034,95.992,96.002,120300000.0
2007-01-10 17:36:00,95.996,96.012,95.987,95.987,179099996.0
2007-01-10 17:37:00,95.992,96.003,95.978,95.983,182500000.0
2007-01-10 17:38:00,95.996,96.001,95.972,95.996,357099997.0
2007-01-10 17:39:00,95.988,96.007,95.971,95.987,327099995.0
2007-01-10 17:40:00,96.003,96.021,95.988,96.008,190100000.0
2007-01-10 17:41:00,95.985,96.011,95.981,95.984,252100001.0
2007-01-10 17:42:00,95.988,96.007,95.983,96.0,259700005.0
2007-01-10 17:43:00,95.971,96.019,95.971,96.019,183199999.0
2007-01-10 17:44:00,96.014,96.016,95.982,95.992,203099998.0
2007-01-10 17:45:00,96.002,96.002,95.97,95.97,342099996.0
2007-01-10 17:46:00,95.966,95.992,95.964,95.982,260500002.0
2007-01-10 17:47:00,95.971,95.995,95.967,95.968,380999995.0
2007-01-10 17:48:00,95.965,95.987,95.951,95.962,171999998.0
2007-01-10 17:49:00,95.94,95.986,95.94,95.962,347999993.0
2007-01-10 17:50:00,95.943,95.972,95.936,95.967,266200004.0
2007-01-10 17:51:00,95.944,95.98,95.944,95.976,256900002.0
2007-01-10 17:52:00,95.97,95.981,95.955,95.968,148800003.0
2007-01-10 17:53:00,95.942,95.97,95.935,95.97,151800002.0
2007-01-10 17:54:00,95.975,95.978,95.954,95.965,170700000.0
2007-01-10 17:55:00,95.973,95.985,95.953,95.956,300899997.0
2007-01-10 17:56:00,95.974,95.979,95.951,95.961,234699999.0
2007-01-10 17:57:00,95.967,95.991,95.961,95.982,266999993.0
2007-01-10 17:58:00,95.976,95.98,95.956,95.964,223400001.0
2007-01-10 17:59:00,95.99,96.001,95.976,95.98,241600001.0
2007-01-10 18:00:00,95.987,96.0,95.975,95.975,201700000.0
2007-01-10 18:01:00,95.98,95.994,95.96,95.97,1897199996.0
2007-01-10 18:02:00,95.89,95.91,95.88,95.89,2026999989.0
2007-01-10 18:03:00,95.9,95.91,95.87,95.88,2026999989.0
2007-01-10 18:04:00,95.89,95.89,95.87,95.88,2026999989.0
2007-01-10 18:05:00,95.9,95.9,95.89,95.9,2026999989.0
2007-01-10 18:06:00,95.91,95.91,95.88,95.89,2026999989.0
2007-01-10 18:07:00,95.88,95.89,95.87,95.87,2026999989.0
2007-01-10 18:08:00,95.88,95.88,95.87,95.87,2026999989.0
2007-01-10 18:09:00,96.01,96.032,96.004,96.018,2026999989.0
2007-01-10 18:10:00,96.015,96.028,95.994,96.022,1866999993.0
2007-01-10 18:11:00,95.99,96.026,95.99,96.014,1179799987.0
2007-01-10 18:12:00,95.995,96.021,95.988,96.0,1090499999.0
2007-01-10 18:13:00,95.989,96.027,95.978,96.015,2038400000.0
2007-01-10 18:14:00,95.91,95.91,95.89,95.91,1147699998.0
2007-01-10 18:15:00,95.92,95.93,95.91,95.91,1147699998.0
2007-01-10 18:16:00,95.93,95.93,95.92,95.93,1147699998.0
2007-01-10 18:17:00,96.041,96.049,96.02,96.02,1147699998.0
2007-01-10 18:18:00,96.04,96.052,96.026,96.026,1134399993.0
2007-01-10 18:19:00,96.032,96.056,96.02,96.05,1786000004.0
2007-01-10 18:20:00,96.028,96.049,96.013,96.036,1691099993.0
2007-01-10 18:21:00,96.033,96.044,96.004,96.027,1884399994.0
2007-01-10 18:22:00,96.021,96.046,96.013,96.032,1218799998.0
2007-01-10 18:23:00,95.94,95.95,95.93,95.95,2101799993.0
2007-01-10 18:24:00,95.96,95.96,95.95,95.96,2101799993.0
2007-01-10 18:25:00,96.005,96.042,95.994,95.998,2101799993.0
2007-01-10 18:26:00,95.999,96.032,95.994,96.009,2035799975.0
2007-01-10 18:27:00,95.988,96.028,95.988,96.028,1498499999.0
2007-01-10 18:28:00,96.034,96.052,96.012,96.044,1595299997.0
2007-01-10 18:29:00,96.035,96.056,96.021,96.05,1020699989.0
2007-01-10 18:30:00,96.029,96.045,95.989,96.02,950399999.0
2007-01-10 18:31:00,96.002,96.017,95.983,95.999,1351799999.0
2007-01-10 18:32:00,95.999,96.014,95.981,96.004,2043200012.0
2007-01-10 18:33:00,95.93,95.93,95.92,95.92,2066799977.0
2007-01-10 18:34:00,95.986,96.01,95.973,96.001,2066799977.0
2007-01-10 18:35:00,95.998,96.011,95.977,95.982,1588699991.0
2007-01-10 18:36:00,95.985,96.011,95.981,96.011,764900003.0
2007-01-10 18:37:00,96.008,96.023,95.986,95.998,991500004.0
2007-01-10 18:38:00,95.991,96.016,95.975,95.994,826999993.0
2007-01-10 18:39:00,96.005,96.023,95.99,95.99,1151900002.0
2007-01-10 18:40:00,96.007,96.033,95.991,96.009,1910499990.0
2007-01-10 18:41:00,96.005,96.013,95.979,95.98,846199996.0
2007-01-10 18:42:00,95.967,95.994,95.95,95.95,1163199993.0
2007-01-10 18:43:00,95.959,96.001,95.956,95.992,459000004.0
2007-01-10 18:44:00,95.993,96.003,95.964,95.964,723699992.0
2007-01-10 18:45:00,95.958,95.987,95.956,95.972,728900002.0
2007-01-10 18:46:00,95.975,95.994,95.959,95.961,753099999.0
2007-01-10 18:47:00,95.967,95.967,95.947,95.95,302999991.0
2007-01-10 18:48:00,95.94,95.961,95.932,95.953,470399996.0
2007-01-10 18:49:00,95.948,95.961,95.941,95.955,687200001.0
2007-01-10 18:50:00,95.935,95.959,95.931,95.955,930899996.0
2007-01-10 18:51:00,95.932,95.958,95.925,95.937,1148999997.0
2007-01-10 18:52:00,95.941,95.945,95.917,95.921,1335999993.0
2007-01-10 18:53:00,95.93,95.952,95.919,95.94,1449899993.0
2007-01-10 18:54:00,95.93,95.943,95.908,95.914,1404100004.0
2007-01-10 18:55:00,95.935,95.957,95.92,95.933,1377699997.0
2007-01-10 18:56:00,95.916,95.941,95.912,95.93,247300001.0
2007-01-10 18:57:00,95.911,95.937,95.906,95.918,481900000.0
2007-01-10 18:58:00,95.911,95.92,95.894,95.895,917799998.0
2007-01-10 18:59:00,95.895,95.91,95.869,95.881,1187099996.0
2007-01-10 19:00:00,95.876,95.896,95.861,95.888,386899997.0
2007-01-10 19:01:00,95.899,95.899,95.865,95.865,472099997.0
2007-01-10 19:02:00,95.869,95.891,95.868,95.891,197599997.0
2007-01-10 19:03:00,95.893,95.897,95.871,95.885,575099994.0
2007-01-10 19:04:00,95.881,95.882,95.858,95.866,531499998.0
2007-01-10 19:05:00,95.873,95.898,95.872,95.893,453999997.0
2007-01-10 19:06:00,95.896,95.901,95.865,95.865,1115700000.0
2007-01-10 19:07:00,95.883,95.901,95.854,95.854,1333899996.0
2007-01-10 19:08:00,95.87,95.873,95.832,95.832,1704399992.0
2007-01-10 19:09:00,95.857,95.878,95.842,95.861,1039899997.0
2007-01-10 19:10:00,95.875,95.889,95.848,95.88,293400001.0
2007-01-10 19:11:00,95.898,95.901,95.87,95.877,595000005.0
2007-01-10 19:12:00,95.883,95.907,95.883,95.898,297199994.0
2007-01-10 19:13:00,95.878,95.901,95.868,95.889,416199999.0
2007-01-10 19:14:00,95.895,95.906,95.873,95.892,407799998.0
2007-01-10 19:15:00,95.907,95.928,95.897,95.917,1124300002.0
2007-01-10 19:16:00,95.908,95.932,95.895,95.914,543599999.0
2007-01-10 19:17:00,95.924,95.925,95.884,95.903,584599998.0
2007-01-10 19:18:00,95.909,95.946,95.905,95.921,728400001.0
2007-01-10 19:19:00,95.916,95.934,95.893,95.903,1135999991.0
2007-01-10 19:20:00,95.905,95.917,95.879,95.915,660499996.0
2007-01-10 19:21:00,95.923,95.924,95.898,95.906,661099997.0
2007-01-10 19:22:00,95.919,95.932,95.907,95.925,167199999.0
2007-01-10 19:23:00,95.929,95.953,95.916,95.942,1618200004.0
2007-01-10 19:24:00,95.933,95.971,95.933,95.971,799000007.0
2007-01-10 19:25:00,95.959,95.983,95.948,95.973,1100499995.0
2007-01-10 19:26:00,95.941,95.983,95.941,95.968,1852499989.0
2007-01-10 19:27:00,95.962,95.984,95.954,95.967,1401899999.0
2007-01-10 19:28:00,95.945,95.961,95.936,95.958,1065599987.0
2007-01-10 19:29:00,95.957,95.957,95.921,95.925,268199998.0
2007-01-10 19:30:00,95.945,95.969,95.932,95.949,1199700001.0
2007-01-10 19:31:00,95.93,95.951,95.925,95.95,712900001.0
2007-01-10 19:32:00,95.952,95.961,95.928,95.932,855699998.0
2007-01-10 19:33:00,95.918,95.939,95.918,95.925,686799993.0
2007-01-10 19:34:00,95.92,95.936,95.904,95.925,1014500004.0
2007-01-10 19:35:00,95.903,95.925,95.88,95.914,854200002.0
2007-01-10 19:36:00,95.918,95.93,95.905,95.912,797899994.0
2007-01-10 19:37:00,95.912,95.926,95.898,95.915,212300002.0
2007-01-10 19:38:00,95.896,95.925,95.884,95.897,813300001.0
2007-01-10 19:39:00,95.893,95.893,95.855,95.866,618099994.0
2007-01-10 19:40:00,95.892,95.894,95.853,95.853,860200000.0
2007-01-10 19:41:00,95.885,95.902,95.869,95.869,1043999997.0
2007-01-10 19:42:00,95.866,95.884,95.853,95.878,1028399989.0
2007-01-10 19:43:00,95.853,95.87,95.846,95.869,369500002.0
2007-01-10 19:44:00,95.85,95.885,95.85,95.865,877099998.0
2007-01-10 19:45:00,95.858,95.888,95.858,95.888,252299999.0
2007-01-10 19:46:00,95.882,95.892,95.865,95.866,511099996.0
2007-01-10 19:47:00,95.869,95.89,95.861,95.89,426899994.0
2007-01-10 19:48:00,95.882,95.882,95.851,95.879,1042799995.0
2007-01-10 19:49:00,95.87,95.894,95.867,95.885,739399993.0
2007-01-10 19:50:00,95.87,95.899,95.87,95.874,571299998.0
2007-01-10 19:51:00,95.897,95.906,95.876,95.883,549299998.0
2007-01-10 19:52:00,95.881,95.904,95.877,95.895,351999999.0
2007-01-10 19:53:00,95.881,95.902,95.873,95.875,614899996.0
2007-01-10 19:54:00,95.874,95.901,95.866,95.886,718899996.0
2007-01-10 19:55:00,95.876,95.89,95.863,95.867,301800001.0
2007-01-10 19:56:00,95.878,95.893,95.868,95.893,367200001.0
2007-01-10 19:57:00,95.893,95.893,95.851,95.876,822699997.0
2007-01-10 19:58:00,95.887,95.896,95.863,95.877,945199998.0
2007-01-10 19:59:00,95.875,95.89,95.857,95.869,790999992.0
2007-01-10 20:00:00,95.872,95.872,95.848,95.848,401600002.0
2007-01-10 20:01:00,95.87,95.87,95.844,95.85,516400003.0
2007-01-10 20:02:00,95.855,95.883,95.855,95.882,588699998.0
2007-01-10 20:03:00,95.887,95.893,95.866,95.884,370200004.0
2007-01-10 20:04:00,95.878,95.878,95.852,95.864,574100002.0
2007-01-10 20:05:00,95.874,95.892,95.87,95.888,476000002.0
2007-01-10 20:06:00,95.882,95.886,95.844,95.844,756099996.0
2007-01-10 20:07:00,95.873,95.889,95.863,95.885,498500003.0
2007-01-10 20:08:00,95.886,95.886,95.835,95.861,776599991.0
2007-01-10 20:09:00,95.862,95.874,95.839,95.844,454700004.0
2007-01-10 20:10:00,95.862,95.873,95.842,95.842,588700000.0
2007-01-10 20:11:00,95.852,95.864,95.814,95.829,1481299993.0
2007-01-10 20:12:00,95.838,95.854,95.817,95.827,1435699999.0
2007-01-10 20:13:00,95.845,95.854,95.825,95.829,978700002.0
2007-01-10 20:14:00,95.827,95.852,95.813,95.832,440800002.0
2007-01-10 20:15:00,95.851,95.853,95.821,95.831,880100000.0
2007-01-10 20:16:00,95.845,95.845,95.804,95.804,1285699993.0
2007-01-10 20:17:00,95.821,95.833,95.805,95.812,339799998.0
2007-01-10 20:18:00,95.818,95.833,95.807,95.818,201700002.0
2007-01-10 20:19:00,95.815,95.829,95.784,95.807,1626699998.0
2007-01-10 20:20:00,95.803,95.833,95.795,95.795,1573800005.0
2007-01-10 20:21:00,95.811,95.818,95.796,95.8,349499998.0
2007-01-10 20:22:00,95.808,95.815,95.788,95.792,821499996.0
2007-01-10 20:23:00,95.811,95.811,95.786,95.789,783799999.0
2007-01-10 20:24:00,95.785,95.804,95.773,95.804,498300001.0
2007-01-10 20:25:00,95.807,95.818,95.787,95.787,739499997.0
2007-01-10 20:26:00,95.808,95.834,95.797,95.811,489300000.0
2007-01-10 20:27:00,95.835,95.835,95.792,95.827,954700003.0
2007-01-10 20:28:00,95.818,95.823,95.791,95.81,1948999991.0
2007-01-10 20:29:00,95.96,95.96,95.96,95.96,2084099984.0
2007-01-10 20:30:00,95.804,95.846,95.804,95.833,2084099984.0
2007-01-10 20:31:00,95.819,95.832,95.803,95.825,1647899988.0
2007-01-10 20:32:00,95.94,95.95,95.94,95.94,897200006.0
2007-01-10 20:33:00,95.848,95.848,95.809,95.83,897200006.0
2007-01-10 20:34:00,95.838,95.84,95.809,95.816,351100004.0
2007-01-10 20:35:00,95.833,95.833,95.805,95.805,600199995.0
2007-01-10 20:36:00,95.821,95.849,95.821,95.848,526100001.0
2007-01-10 20:37:00,95.838,95.838,95.803,95.808,485399998.0
2007-01-10 20:38:00,95.825,95.839,95.8,95.816,1576299991.0
2007-01-10 20:39:00,95.824,95.855,95.822,95.853,1269699994.0
2007-01-10 20:40:00,95.85,95.854,95.819,95.837,1724199992.0
2007-01-10 20:41:00,95.826,95.851,95.825,95.85,1066799995.0
2007-01-10 20:42:00,95.837,95.85,95.818,95.84,972099998.0
2007-01-10 20:43:00,95.842,95.85,95.816,95.816,625899994.0
2007-01-10 20:44:00,95.839,95.854,95.825,95.845,1145100002.0
2007-01-10 20:45:00,95.847,95.871,95.829,95.868,1004000006.0
2007-01-10 20:46:00,95.875,95.887,95.852,95.852,889600002.0
2007-01-10 20:47:00,95.867,95.88,95.843,95.847,1364999996.0
2007-01-10 20:48:00,95.854,95.86,95.836,95.84,798099995.0
2007-01-10 20:49:00,95.864,95.864,95.837,95.84,738499995.0
2007-01-10 20:50:00,95.853,95.855,95.83,95.83,1011000005.0
2007-01-10 20:51:00,95.834,95.852,95.823,95.844,623699995.0
2007-01-10 20:52:00,95.833,95.857,95.832,95.849,738899997.0
2007-01-10 20:53:00,95.842,95.848,95.809,95.825,1470599995.0
2007-01-10 20:54:00,95.83,95.849,95.821,95.826,533399996.0
2007-01-10 20:55:00,95.837,95.85,95.804,95.836,1344599998.0
2007-01-10 20:56:00,95.843,95.849,95.812,95.838,1229900008.0
2007-01-10 20:57:00,95.832,95.858,95.832,95.856,1291899998.0
2007-01-10 20:59:00,95.94,95.95,95.92,95.93,759899993.0
2007-01-10 21:00:00,95.95,95.95,95.93,95.95,759899993.0
2007-01-10 21:01:00,95.94,95.94,95.93,95.93,759899993.0
2007-01-10 21:02:00,95.916,95.917,95.881,95.903,759899993.0
2007-01-10 21:03:00,95.903,95.921,95.896,95.914,511899995.0
2007-01-10 21:04:00,95.913,95.919,95.891,95.913,320499998.0
2007-01-10 21:05:00,95.891,95.922,95.891,95.913,267200002.0
2007-01-10 21:06:00,95.885,95.916,95.885,95.916,667499997.0
2007-01-10 21:07:00,95.916,95.926,95.902,95.912,716200002.0
2007-01-10 21:08:00,95.92,95.932,95.902,95.907,603999999.0
2007-01-10 21:09:00,95.913,95.936,95.913,95.933,291299998.0
2007-01-10 21:10:00,95.941,95.948,95.921,95.925,410200005.0
2007-01-10 21:11:00,95.942,95.942,95.911,95.922,558999998.0
2007-01-10 21:12:00,95.934,95.945,95.916,95.945,513499997.0
2007-01-10 21:13:00,95.945,95.949,95.923,95.923,967199996.0
2007-01-10 21:14:00,95.935,95.955,95.923,95.949,934899996.0
2007-01-10 21:15:00,95.943,95.955,95.929,95.932,999299996.0
2007-01-10 21:16:00,95.94,95.947,95.915,95.923,734300003.0
2007-01-10 21:17:00,95.924,95.945,95.912,95.932,1170399992.0
2007-01-10 21:18:00,95.928,95.932,95.906,95.915,752999997.0
2007-01-10 21:19:00,95.933,95.952,95.917,95.943,1111499991.0
2007-01-10 21:20:00,95.946,95.954,95.917,95.943,1638900006.0
2007-01-10 21:21:00,95.939,95.957,95.921,95.947,1961000002.0
2007-01-10 21:22:00,95.946,95.958,95.92,95.937,1546499997.0
2007-01-10 21:23:00,95.946,95.964,95.922,95.964,977499991.0
2007-01-10 21:24:00,95.955,95.979,95.943,95.977,783799999.0
2007-01-10 21:25:00,95.973,95.981,95.954,95.956,957099999.0
2007-01-10 21:26:00,95.95,95.974,95.947,95.963,649500000.0
2007-01-10 21:27:00,95.966,95.97,95.946,95.946,416199998.0
2007-01-10 21:28:00,95.962,95.967,95.946,95.952,279099999.0
2007-01-10 21:29:00,95.97,95.97,95.935,95.95,674100006.0
2007-01-10 21:30:00,95.953,95.972,95.943,95.965,365700000.0
2007-01-10 21:31:00,95.961,95.975,95.944,95.961,293600001.0
2007-01-10 21:32:00,95.961,95.969,95.934,95.95,1517200006.0
2007-01-10 21:33:00,95.927,95.954,95.924,95.947,126499998.0
2007-01-10 21:34:00,95.943,95.965,95.928,95.946,601099997.0
2007-01-10 21:35:00,95.939,95.953,95.926,95.952,322099998.0
2007-01-10 21:36:00,95.932,95.957,95.932,95.955,263599997.0
2007-01-10 21:37:00,95.938,95.949,95.92,95.937,389400005.0
2007-01-10 21:38:00,95.946,95.963,95.932,95.939,506400003.0
2007-01-10 21:39:00,95.945,95.966,95.945,95.963,370100000.0
2007-01-10 21:40:00,95.949,95.95,95.911,95.932,496399994.0
2007-01-10 21:41:00,95.935,95.953,95.924,95.944,399600001.0
2007-01-10 21:42:00,95.95,95.97,95.939,95.958,600100002.0
2007-01-10 21:43:00,95.954,95.967,95.932,95.952,616499993.0
2007-01-10 21:44:00,95.956,95.968,95.931,95.954,1351799999.0
2007-01-10 21:45:00,95.971,95.977,95.942,95.952,883399996.0
2007-01-10 21:46:00,95.976,95.986,95.934,95.95,565500003.0
2007-01-10 21:47:00,95.944,95.984,95.944,95.963,930899997.0
2007-01-10 21:48:00,95.951,95.952,95.942,95.942,145600000.0
2007-01-10 21:49:00,95.964,95.98,95.943,95.949,742400002.0
2007-01-10 21:50:00,95.941,95.957,95.935,95.955,148299997.0
2007-01-10 21:51:00,95.94,95.956,95.928,95.953,339799996.0
2007-01-10 21:52:00,95.926,95.954,95.922,95.943,662699991.0
2007-01-10 21:53:00,95.942,95.954,95.935,95.95,165399998.0
2007-01-10 21:54:00,95.955,95.955,95.928,95.928,188000001.0
2007-01-10 21:55:00,95.945,95.95,95.93,95.938,165400001.0
2007-01-10 21:56:00,95.953,95.953,95.929,95.93,710199995.0
2007-01-10 21:57:00,95.943,95.952,95.929,95.934,179699997.0
2007-01-10 21:58:00,95.957,95.964,95.944,95.956,175699997.0
2007-01-10 21:59:00,95.957,95.957,95.9,95.928,607899999.0
2007-01-10 22:00:00,95.92,95.947,95.905,95.933,730199999.0
2007-01-10 22:01:00,95.915,95.937,95.901,95.937,760199996.0
2007-01-10 22:02:00,95.921,95.95,95.919,95.943,1276100003.0
2007-01-10 22:03:00,95.942,95.952,95.925,95.931,244599999.0
2007-01-10 22:04:00,95.953,95.955,95.928,95.928,745000000.0
2007-01-10 22:05:00,95.94,95.945,95.911,95.925,329899997.0
2007-01-10 22:06:00,95.937,95.937,95.91,95.91,148699999.0
2007-01-10 22:07:00,95.932,95.934,95.915,95.919,146699999.0
2007-01-10 22:08:00,95.938,95.938,95.908,95.908,277299997.0
2007-01-10 22:09:00,95.926,95.929,95.9,95.9,418099999.0
2007-01-10 22:10:00,95.915,95.937,95.896,95.92,257300001.0
2007-01-10 22:11:00,95.929,95.937,95.902,95.902,434300003.0
2007-01-10 22:12:00,95.917,95.931,95.888,95.908,355100003.0
2007-01-10 22:13:00,95.911,95.935,95.902,95.935,344599995.0
2007-01-10 22:14:00,95.917,95.937,95.914,95.937,179299999.0
2007-01-10 22:15:00,95.94,95.941,95.916,95.921,495399992.0
2007-01-10 22:16:00,95.945,95.954,95.923,95.923,548399992.0
2007-01-10 22:17:00,95.93,95.962,95.91,95.91,118400000.0
2007-01-10 22:18:00,95.928,95.946,95.917,95.933,252100000.0
2007-01-10 22:19:00,95.941,95.946,95.911,95.911,166399997.0
2007-01-10 22:20:00,95.94,95.95,95.925,95.938,222400000.0
2007-01-10 22:21:00,95.922,95.941,95.91,95.915,127499998.0
2007-01-10 22:22:00,95.949,95.951,95.924,95.924,412899995.0
2007-01-10 22:23:00,95.922,95.942,95.922,95.937,249599994.0
2007-01-10 22:24:00,95.924,95.944,95.924,95.926,227500000.0
2007-01-10 22:25:00,95.928,95.946,95.928,95.945,364900000.0
2007-01-10 22:26:00,95.928,95.936,95.902,95.908,291800000.0
2007-01-10 22:27:00,95.942,95.942,95.914,95.92,768599997.0
2007-01-10 22:28:00,95.924,95.959,95.922,95.945,358499999.0
2007-01-10 22:29:00,95.946,95.946,95.902,95.902,328599998.0
2007-01-10 22:30:00,95.935,95.95,95.92,95.935,553399996.0
2007-01-10 22:31:00,95.95,95.952,95.93,95.935,178999999.0
2007-01-10 22:32:00,95.95,95.96,95.931,95.936,248300000.0
2007-01-10 22:33:00,95.94,95.957,95.936,95.953,545399999.0
2007-01-10 22:34:00,95.936,95.96,95.935,95.953,451800002.0
2007-01-10 22:35:00,95.947,95.96,95.942,95.942,287000004.0
2007-01-10 22:36:00,95.955,95.968,95.942,95.958,447999999.0
2007-01-10 22:37:00,95.94,95.962,95.937,95.962,247499996.0
2007-01-10 22:38:00,95.948,95.965,95.941,95.962,187999998.0
2007-01-10 22:39:00,95.944,95.963,95.919,95.95,321600003.0
2007-01-10 22:40:00,95.946,95.963,95.939,95.955,424199998.0
2007-01-10 22:41:00,95.946,95.967,95.924,95.953,248400003.0
2007-01-10 22:42:00,95.953,95.968,95.907,95.929,254700001.0
2007-01-10 22:43:00,95.943,95.96,95.922,95.946,677100004.0
2007-01-10 22:44:00,95.94,95.942,95.91,95.91,564000002.0
2007-01-10 22:45:00,95.935,95.94,95.901,95.916,488299995.0
2007-01-10 22:46:00,95.921,95.94,95.908,95.935,388100000.0
2007-01-10 22:47:00,95.923,95.94,95.914,95.935,330200000.0
2007-01-10 22:48:00,95.941,95.952,95.911,95.912,601800000.0
2007-01-10 22:49:00,95.925,95.959,95.925,95.95,522799995.0
2007-01-10 22:50:00,95.955,95.956,95.925,95.925,267499996.0
2007-01-10 22:51:00,95.912,95.938,95.908,95.916,616699996.0
2007-01-10 22:52:00,95.937,95.944,95.927,95.942,187199999.0
2007-01-10 22:53:00,95.938,95.941,95.869,95.906,334500007.0
2007-01-10 22:54:00,95.931,95.94,95.911,95.914,300199998.0
2007-01-10 22:55:00,95.91,95.928,95.904,95.922,383299997.0
2007-01-10 22:56:00,95.914,95.914,95.893,95.893,212200000.0
2007-01-10 22:57:00,95.911,95.911,95.873,95.885,218500001.0
2007-01-10 22:58:00,95.892,95.923,95.892,95.904,198199999.0
2007-01-10 22:59:00,95.896,95.92,95.849,95.896,293799998.0
2007-01-10 23:00:00,95.923,95.923,95.889,95.898,179099997.0
2007-01-10 23:01:00,95.892,95.91,95.883,95.908,136499999.0
2007-01-10 23:02:00,95.917,95.917,95.889,95.903,271999993.0
2007-01-10 23:03:00,95.9,95.903,95.877,95.888,182100000.0
2007-01-10 23:04:00,95.853,95.878,95.853,95.877,74399998.0
2007-01-10 23:05:00,95.862,95.887,95.854,95.887,135299999.0
2007-01-10 23:06:00,95.868,95.89,95.868,95.88,80200000.0
2007-01-10 23:07:00,95.877,95.89,95.861,95.868,226599999.0
2007-01-10 23:08:00,95.871,95.908,95.871,95.903,218499999.0
2007-01-10 23:09:00,95.903,95.907,95.868,95.893,338799997.0
2007-01-10 23:10:00,95.892,95.91,95.889,95.91,214300004.0
2007-01-10 23:11:00,95.902,95.902,95.871,95.884,165700001.0
2007-01-10 23:12:00,95.912,95.916,95.882,95.902,218699996.0
2007-01-10 23:13:00,95.906,95.934,95.906,95.928,73800000.0
2007-01-10 23:14:00,95.928,95.935,95.91,95.932,187500000.0
2007-01-10 23:15:00,95.926,95.938,95.908,95.922,279799997.0
2007-01-10 23:16:00,95.933,95.943,95.915,95.926,241900002.0
2007-01-10 23:17:00,95.912,95.948,95.912,95.945,305000004.0
2007-01-10 23:18:00,95.935,95.95,95.928,95.934,280299999.0
2007-01-10 23:19:00,95.936,95.939,95.917,95.923,48399998.0
2007-01-10 23:20:00,95.938,95.94,95.917,95.928,129300000.0
2007-01-10 23:21:00,95.937,95.942,95.916,95.925,203599998.0
2007-01-10 23:22:00,95.911,95.926,95.89,95.91,129100000.0
2007-01-10 23:23:00,95.914,95.932,95.905,95.922,214400001.0
2007-01-10 23:24:00,95.928,95.929,95.904,95.904,229800000.0
2007-01-10 23:25:00,95.918,95.928,95.908,95.923,281900002.0
2007-01-10 23:26:00,95.901,95.922,95.899,95.912,214399997.0
2007-01-10 23:27:00,95.908,95.921,95.898,95.906,69700000.0
2007-01-10 23:28:00,95.922,95.932,95.902,95.915,155699998.0
2007-01-10 23:29:00,95.903,95.924,95.892,95.92,372000004.0
2007-01-10 23:30:00,95.922,95.922,95.9,95.901,137499998.0
2007-01-10 23:31:00,95.902,95.927,95.902,95.927,168699997.0
2007-01-10 23:32:00,95.923,95.923,95.894,95.904,196099995.0
2007-01-10 23:33:00,95.92,95.921,95.896,95.921,213999999.0
2007-01-10 23:34:00,95.911,95.929,95.893,95.92,275699996.0
2007-01-10 23:35:00,95.923,95.937,95.886,95.908,237100001.0
2007-01-10 23:36:00,95.928,95.933,95.906,95.909,363200004.0
2007-01-10 23:37:00,95.913,95.93,95.902,95.924,260800003.0
2007-01-10 23:38:00,95.909,95.927,95.902,95.924,185299998.0
2007-01-10 23:39:00,95.939,95.942,95.918,95.918,287500000.0
2007-01-10 23:40:00,95.916,95.945,95.909,95.934,214199999.0
2007-01-10 23:41:00,95.93,95.935,95.907,95.925,190700000.0
2007-01-10 23:42:00,95.927,95.929,95.903,95.903,146999998.0
2007-01-10 23:43:00,95.919,95.945,95.916,95.945,164800000.0
2007-01-10 23:44:00,95.911,95.96,95.901,95.96,282099997.0
2007-01-10 23:45:00,95.936,95.951,95.921,95.944,171700000.0
2007-01-10 23:46:00,95.944,95.944,95.928,95.932,50200000.0
2007-01-10 23:47:00,95.923,95.96,95.914,95.96,126899997.0
2007-01-10 23:48:00,95.93,95.959,95.923,95.959,214699996.0
2007-01-10 23:49:00,95.964,95.964,95.935,95.944,200399999.0
2007-01-10 23:50:00,95.961,95.97,95.941,95.949,194099996.0
2007-01-10 23:51:00,95.952,95.964,95.935,95.942,214999997.0
2007-01-10 23:52:00,95.95,95.971,95.95,95.968,132399999.0
2007-01-10 23:53:00,95.967,95.967,95.937,95.937,155100002.0
2007-01-10 23:54:00,95.95,95.969,95.941,95.965,234800000.0
2007-01-10 23:55:00,95.956,95.967,95.94,95.949,144500000.0
2007-01-10 23:56:00,95.973,95.979,95.957,95.957,237000000.0
2007-01-10 23:57:00,95.966,95.972,95.951,95.972,211299997.0
2007-01-10 23:58:00,95.948,95.962,95.938,95.96,305700002.0
2007-01-10 23:59:00,95.952,95.952,95.915,95.922,101600000.0
2007-01-11 00:00:00,95.904,95.931,95.9,95.914,308200002.0
2007-01-11 00:01:00,95.883,95.928,95.883,95.927,297899995.0
2007-01-11 00:02:00,95.935,95.942,95.915,95.923,297799996.0
2007-01-11 00:03:00,95.934,95.957,95.926,95.943,201999999.0
2007-01-11 00:04:00,95.928,95.93,95.909,95.918,169399998.0
2007-01-11 00:05:00,95.914,95.928,95.895,95.921,196100001.0
2007-01-11 00:06:00,95.919,95.929,95.901,95.916,191199999.0
2007-01-11 00:07:00,95.919,95.942,95.916,95.929,216500000.0
2007-01-11 00:08:00,95.928,95.94,95.916,95.94,138399999.0
2007-01-11 00:09:00,95.943,95.96,95.922,95.922,165700001.0
2007-01-11 00:10:00,95.946,95.972,95.941,95.941,207899999.0
2007-01-11 00:11:00,95.954,95.954,95.927,95.932,111200001.0
2007-01-11 00:12:00,95.952,95.962,95.93,95.93,212099998.0
2007-01-11 00:13:00,95.954,95.961,95.937,95.938,196699998.0
2007-01-11 00:14:00,95.936,95.963,95.936,95.962,225199997.0
2007-01-11 00:15:00,95.939,95.957,95.93,95.943,115199999.0
2007-01-11 00:16:00,95.943,95.954,95.914,95.938,231899998.0
2007-01-11 00:17:00,95.951,95.961,95.931,95.957,205399997.0
2007-01-11 00:18:00,95.963,95.974,95.939,95.968,222300001.0
2007-01-11 00:19:00,95.956,95.965,95.943,95.964,153200002.0
2007-01-11 00:20:00,95.96,95.968,95.942,95.942,208199998.0
2007-01-11 00:21:00,95.953,95.968,95.946,95.946,118899999.0
2007-01-11 00:22:00,95.955,95.978,95.955,95.962,198799999.0
2007-01-11 00:23:00,95.956,95.968,95.943,95.95,132200002.0
2007-01-11 00:24:00,95.956,95.971,95.929,95.955,248699999.0
2007-01-11 00:25:00,95.954,95.967,95.942,95.963,153700002.0
2007-01-11 00:26:00,95.96,95.973,95.945,95.963,131900000.0
2007-01-11 00:27:00,95.95,95.974,95.946,95.958,114900001.0
2007-01-11 00:28:00,95.947,95.975,95.947,95.967,191900001.0
2007-01-11 00:29:00,95.971,95.982,95.949,95.972,212299999.0
2007-01-11 00:30:00,95.974,95.974,95.948,95.96,104300002.0
2007-01-11 00:31:00,95.967,95.977,95.954,95.964,150800001.0
2007-01-11 00:32:00,95.963,95.982,95.945,95.964,267000004.0
2007-01-11 00:33:00,95.963,95.977,95.943,95.963,199100000.0
2007-01-11 00:34:00,95.962,95.975,95.922,95.922,207700001.0
2007-01-11 00:35:00,95.935,95.973,95.935,95.973,204099997.0
2007-01-11 00:36:00,95.97,95.97,95.94,95.955,266699997.0
2007-01-11 00:37:00,95.965,95.97,95.945,95.95,281699999.0
2007-01-11 00:38:00,95.924,95.957,95.92,95.926,239700001.0
2007-01-11 00:39:00,95.95,95.97,95.949,95.965,188999996.0
2007-01-11 00:40:00,95.97,95.97,95.943,95.95,254300003.0
2007-01-11 00:41:00,95.95,95.97,95.95,95.97,156200002.0
2007-01-11 00:42:00,95.965,95.97,95.943,95.95,222699995.0
2007-01-11 00:43:00,95.964,95.968,95.942,95.968,207800000.0
2007-01-11 00:44:00,95.965,95.974,95.947,95.947,138300000.0
2007-01-11 00:45:00,95.954,95.98,95.947,95.96,311500000.0
2007-01-11 00:46:00,95.94,95.971,95.936,95.971,140700001.0
2007-01-11 00:47:00,95.957,95.98,95.952,95.978,250699998.0
2007-01-11 00:48:00,95.968,95.968,95.938,95.938,187599998.0
2007-01-11 00:49:00,95.942,95.967,95.94,95.957,175300002.0
2007-01-11 00:50:00,95.951,95.957,95.935,95.945,136100000.0
2007-01-11 00:51:00,95.955,95.967,95.935,95.956,228100001.0
2007-01-11 00:52:00,95.954,95.967,95.942,95.965,178399996.0
2007-01-11 00:53:00,95.97,95.97,95.948,95.955,110300001.0
2007-01-11 00:54:00,95.946,95.96,95.923,95.942,105499998.0
2007-01-11 00:55:00,95.94,95.954,95.922,95.944,176199999.0
2007-01-11 00:56:00,95.939,95.951,95.919,95.928,274800000.0
2007-01-11 00:57:00,95.945,95.96,95.931,95.945,262899997.0
2007-01-11 00:58:00,95.944,95.948,95.913,95.913,126899998.0
2007-01-11 00:59:00,95.932,95.938,95.913,95.926,217599999.0
2007-01-11 01:00:00,95.934,95.967,95.934,95.955,216200000.0
2007-01-11 01:01:00,95.956,95.965,95.94,95.947,201500005.0
2007-01-11 01:02:00,95.943,95.971,95.931,95.967,262199995.0
2007-01-11 01:03:00,95.945,95.968,95.945,95.964,159800000.0
2007-01-11 01:04:00,95.94,95.961,95.934,95.952,228600003.0
2007-01-11 01:05:00,95.949,95.975,95.949,95.967,178199998.0
2007-01-11 01:06:00,95.946,95.97,95.943,95.966,249500004.0
2007-01-11 01:07:00,95.967,95.975,95.945,95.945,160600001.0
2007-01-11 01:08:00,95.921,95.969,95.921,95.922,269000004.0
2007-01-11 01:09:00,95.968,95.97,95.948,95.957,171399998.0
2007-01-11 01:10:00,95.968,95.968,95.943,95.943,105700001.0
2007-01-11 01:11:00,95.962,95.964,95.937,95.952,202599998.0
2007-01-11 01:12:00,95.947,95.959,95.933,95.939,296499998.0
2007-01-11 01:13:00,95.935,95.962,95.932,95.952,254100000.0
2007-01-11 01:14:00,95.948,95.953,95.922,95.922,189799998.0
2007-01-11 01:15:00,95.945,95.967,95.939,95.967,249199998.0
2007-01-11 01:16:00,95.961,95.967,95.932,95.932,152399998.0
2007-01-11 01:17:00,95.943,95.946,95.923,95.93,327499998.0
2007-01-11 01:18:00,95.935,95.948,95.916,95.934,162999996.0
2007-01-11 01:19:00,95.941,95.946,95.927,95.93,236300000.0
2007-01-11 01:20:00,95.928,95.959,95.926,95.949,298599995.0
2007-01-11 01:21:00,95.955,95.965,95.936,95.937,237799998.0
2007-01-11 01:22:00,95.927,95.951,95.927,95.951,31499999.0
2007-01-11 01:23:00,95.925,95.943,95.92,95.929,167800000.0
2007-01-11 01:24:00,95.94,95.953,95.928,95.928,110699999.0
2007-01-11 01:25:00,95.952,95.952,95.919,95.919,135199999.0
2007-01-11 01:26:00,95.918,95.941,95.91,95.941,229299998.0
2007-01-11 01:27:00,95.949,95.949,95.925,95.942,221000001.0
2007-01-11 01:28:00,95.918,95.935,95.908,95.926,277800000.0
2007-01-11 01:29:00,95.915,95.93,95.889,95.908,190900001.0
2007-01-11 01:30:00,95.94,95.94,95.906,95.906,206399999.0
2007-01-11 01:31:00,95.92,95.93,95.897,95.915,317500002.0
2007-01-11 01:32:00,95.925,95.925,95.905,95.912,171700000.0
2007-01-11 01:33:00,95.922,95.924,95.877,95.888,283400000.0
2007-01-11 01:34:00,95.894,95.928,95.89,95.918,310900002.0
2007-01-11 01:35:00,95.898,95.915,95.889,95.889,184300002.0
2007-01-11 01:36:00,95.898,95.908,95.881,95.883,121299999.0
2007-01-11 01:37:00,95.932,95.932,95.897,95.908,160499998.0
2007-01-11 01:38:00,95.924,95.924,95.892,95.903,234500001.0
2007-01-11 01:39:00,95.9,95.913,95.884,95.904,259999999.0
2007-01-11 01:40:00,95.893,95.912,95.889,95.909,286300000.0
2007-01-11 01:41:00,95.892,95.906,95.874,95.884,300200001.0
2007-01-11 01:42:00,95.904,95.922,95.893,95.918,157399998.0
2007-01-11 01:43:00,95.899,95.915,95.886,95.897,178400000.0
2007-01-11 01:44:00,95.875,95.893,95.871,95.88,137100000.0
2007-01-11 01:45:00,95.859,95.875,95.836,95.853,169600004.0
2007-01-11 01:46:00,95.861,95.878,95.839,95.845,295100002.0
2007-01-11 01:47:00,95.857,95.877,95.852,95.864,153499998.0
2007-01-11 01:48:00,95.863,95.889,95.843,95.878,360199999.0
2007-01-11 01:49:00,95.865,95.882,95.855,95.868,338199998.0
2007-01-11 01:50:00,95.843,95.883,95.843,95.872,201099998.0
2007-01-11 01:51:00,95.876,95.911,95.876,95.884,164999999.0
2007-01-11 01:52:00,95.887,95.913,95.885,95.899,210200003.0
2007-01-11 01:53:00,95.894,95.91,95.872,95.88,274300003.0
2007-01-11 01:54:00,95.889,95.91,95.889,95.905,380400000.0
2007-01-11 01:55:00,95.907,95.922,95.902,95.917,165100000.0
2007-01-11 01:56:00,95.89,95.917,95.89,95.903,337899997.0
2007-01-11 01:57:00,95.897,95.897,95.864,95.868,331200001.0
2007-01-11 01:58:00,95.886,95.889,95.861,95.877,322299997.0
2007-01-11 01:59:00,95.888,95.888,95.862,95.874,297700000.0
2007-01-11 02:00:00,95.881,95.881,95.86,95.862,282199997.0
2007-01-11 02:01:00,95.88,95.898,95.869,95.878,265800001.0
2007-01-11 02:02:00,95.874,95.895,95.868,95.895,205700000.0
2007-01-11 02:03:00,95.891,95.904,95.875,95.877,271499998.0
2007-01-11 02:04:00,95.903,95.91,95.873,95.888,159200000.0
2007-01-11 02:05:00,95.906,95.924,95.887,95.924,161199999.0
2007-01-11 02:06:00,95.897,95.922,95.883,95.892,192400001.0
2007-01-11 02:07:00,95.905,95.908,95.884,95.89,398700005.0
2007-01-11 02:08:00,95.887,95.905,95.882,95.9,208800000.0
2007-01-11 02:09:00,95.902,95.922,95.888,95.898,263099997.0
2007-01-11 02:10:00,95.915,95.919,95.892,95.896,181299998.0
2007-01-11 02:11:00,95.909,95.916,95.884,95.895,256799998.0
2007-01-11 02:12:00,95.918,95.918,95.895,95.897,244899998.0
2007-01-11 02:13:00,95.898,95.913,95.885,95.89,140700001.0
2007-01-11 02:14:00,95.911,95.922,95.895,95.895,143800001.0
2007-01-11 02:15:00,95.91,95.922,95.888,95.895,277599995.0
2007-01-11 02:16:00,95.892,95.925,95.892,95.916,145399997.0
2007-01-11 02:17:00,95.91,95.929,95.897,95.915,298400002.0
2007-01-11 02:18:00,95.901,95.934,95.901,95.916,262800001.0
2007-01-11 02:19:00,95.907,95.941,95.907,95.93,217599999.0
2007-01-11 02:20:00,95.937,95.943,95.916,95.929,237699998.0
2007-01-11 02:21:00,95.929,95.947,95.925,95.939,141700001.0
2007-01-11 02:22:00,95.914,95.942,95.908,95.925,312000004.0
2007-01-11 02:23:00,95.924,95.937,95.907,95.928,271799997.0
2007-01-11 02:24:00,95.93,95.943,95.906,95.906,148400000.0
2007-01-11 02:25:00,95.928,95.946,95.905,95.924,112100001.0
2007-01-11 02:26:00,95.943,95.943,95.909,95.909,198800005.0
2007-01-11 02:27:00,95.942,95.943,95.922,95.927,241199998.0
2007-01-11 02:28:00,95.941,95.965,95.935,95.937,241300003.0
2007-01-11 02:29:00,95.932,95.966,95.932,95.966,253999996.0
2007-01-11 02:30:00,95.955,95.959,95.922,95.922,181400000.0
2007-01-11 02:31:00,95.924,95.945,95.912,95.918,348700005.0
2007-01-11 02:32:00,95.928,95.94,95.914,95.916,278499999.0
2007-01-11 02:33:00,95.916,95.937,95.907,95.93,340200001.0
2007-01-11 02:34:00,95.914,95.956,95.888,95.934,211199998.0
2007-01-11 02:35:00,95.955,95.97,95.927,95.949,201300000.0
2007-01-11 02:36:00,95.961,95.983,95.952,95.965,194600001.0
2007-01-11 02:37:00,95.956,95.965,95.929,95.96,350799997.0
2007-01-11 02:38:00,95.942,95.964,95.934,95.964,166600000.0
2007-01-11 02:39:00,95.95,95.971,95.937,95.967,286599998.0
2007-01-11 02:40:00,95.944,95.961,95.932,95.958,129899999.0
2007-01-11 02:41:00,95.955,95.965,95.935,95.951,362199998.0
2007-01-11 02:42:00,95.96,95.966,95.939,95.947,379300000.0
2007-01-11 02:43:00,95.924,95.948,95.912,95.943,222299996.0
2007-01-11 02:44:00,95.923,95.955,95.922,95.941,242799997.0
2007-01-11 02:45:00,95.93,95.955,95.93,95.955,155299998.0
2007-01-11 02:46:00,95.953,95.963,95.929,95.935,157700000.0
2007-01-11 02:47:00,95.944,95.944,95.92,95.928,152399997.0
2007-01-11 02:48:00,95.927,95.94,95.912,95.935,251199999.0
2007-01-11 02:49:00,95.932,95.937,95.908,95.937,263400001.0
2007-01-11 02:50:00,95.92,95.935,95.907,95.922,131700000.0
2007-01-11 02:51:00,95.911,95.935,95.91,95.93,172300000.0
2007-01-11 02:52:00,95.912,95.942,95.912,95.935,206900000.0
2007-01-11 02:53:00,95.929,95.939,95.909,95.926,180999994.0
2007-01-11 02:54:00,95.94,95.958,95.925,95.946,113899999.0
2007-01-11 02:55:00,95.962,95.973,95.938,95.946,285000002.0
2007-01-11 02:56:00,95.97,96.008,95.97,96.003,399399999.0
2007-01-11 02:57:00,96.005,96.037,96.003,96.008,280800003.0
2007-01-11 02:58:00,96.02,96.051,96.011,96.026,301000001.0
2007-01-11 02:59:00,96.047,96.072,96.038,96.05,434699999.0
2007-01-11 03:00:00,96.039,96.039,95.998,96.026,252199998.0
2007-01-11 03:01:00,96.026,96.032,96.002,96.018,278299999.0
2007-01-11 03:02:00,96.033,96.033,96.006,96.014,306900003.0
2007-01-11 03:03:00,96.017,96.037,96.007,96.015,208599999.0
2007-01-11 03:04:00,96.004,96.033,95.99,96.005,219900000.0
2007-01-11 03:05:00,96.016,96.031,96.007,96.024,198099997.0
2007-01-11 03:06:00,96.018,96.033,96.005,96.008,260000002.0
2007-01-11 03:07:00,96.014,96.028,95.996,96.008,188099996.0
2007-01-11 03:08:00,96.008,96.028,96.003,96.022,327499999.0
2007-01-11 03:09:00,96.01,96.035,96.01,96.032,212700000.0
2007-01-11 03:10:00,96.013,96.036,95.999,96.012,192599998.0
2007-01-11 03:11:00,96.023,96.023,95.988,95.996,199700003.0
2007-01-11 03:12:00,96.015,96.032,96.001,96.001,154100001.0
2007-01-11 03:13:00,96.013,96.034,96.004,96.018,270299998.0
2007-01-11 03:14:00,96.001,96.035,96.001,96.035,178399996.0
2007-01-11 03:15:00,96.012,96.046,96.007,96.025,270599999.0
2007-01-11 03:16:00,96.018,96.018,95.995,96.01,120000002.0
2007-01-11 03:17:00,96.01,96.03,96.0,96.0,308999998.0
2007-01-11 03:18:00,96.011,96.022,95.998,96.022,96000000.0
2007-01-11 03:19:00,96.0,96.018,95.997,96.002,315099999.0
2007-01-11 03:20:00,96.023,96.023,95.997,96.003,199500002.0
2007-01-11 03:21:00,96.018,96.038,96.007,96.01,334999993.0
2007-01-11 03:22:00,96.019,96.033,96.004,96.012,243299999.0
2007-01-11 03:23:00,96.029,96.043,96.018,96.036,188499998.0
2007-01-11 03:24:00,96.024,96.05,96.014,96.045,237999998.0
2007-01-11 03:25:00,96.044,96.047,96.024,96.026,310299999.0
2007-01-11 03:26:00,96.035,96.051,96.023,96.037,204099999.0
2007-01-11 03:27:00,96.025,96.04,96.015,96.028,287800005.0
2007-01-11 03:28:00,96.018,96.05,96.018,96.05,91000000.0
2007-01-11 03:29:00,96.059,96.065,96.039,96.055,184599999.0
2007-01-11 03:30:00,96.048,96.063,96.036,96.051,184200000.0
2007-01-11 03:31:00,96.041,96.055,96.024,96.041,150800002.0
2007-01-11 03:32:00,96.032,96.046,96.012,96.025,235899999.0
2007-01-11 03:33:00,96.033,96.036,96.011,96.011,357000000.0
2007-01-11 03:34:00,96.018,96.026,95.992,96.007,153900001.0
2007-01-11 03:35:00,95.997,96.03,95.997,96.023,296899998.0
2007-01-11 03:36:00,96.018,96.018,95.997,96.017,366199999.0
2007-01-11 03:37:00,96.015,96.021,95.991,95.991,194000000.0
2007-01-11 03:38:00,96.007,96.027,95.988,96.001,330200000.0
2007-01-11 03:39:00,96.003,96.031,95.99,96.016,151099995.0
2007-01-11 03:40:00,96.002,96.02,95.986,95.99,219400000.0
2007-01-11 03:41:00,95.989,96.01,95.989,95.989,99799997.0
2007-01-11 03:42:00,96.011,96.025,95.994,96.013,221000001.0
2007-01-11 03:43:00,96.03,96.03,95.991,95.991,187499998.0
2007-01-11 03:44:00,96.012,96.038,95.994,96.022,304699996.0
2007-01-11 03:45:00,95.999,96.033,95.999,96.011,238400000.0
2007-01-11 03:46:00,96.026,96.028,96.004,96.011,322400000.0
2007-01-11 03:47:00,96.023,96.036,96.011,96.025,180999998.0
2007-01-11 03:48:00,96.009,96.026,96.001,96.008,137599996.0
2007-01-11 03:49:00,96.035,96.061,96.027,96.061,254600000.0
2007-01-11 03:50:00,96.054,96.058,96.028,96.028,128099999.0
2007-01-11 03:51:00,96.045,96.045,96.005,96.005,203999998.0
2007-01-11 03:52:00,96.015,96.04,96.011,96.04,318300000.0
2007-01-11 03:53:00,96.014,96.035,96.012,96.032,278600003.0
2007-01-11 03:54:00,96.016,96.037,96.016,96.034,245400003.0
2007-01-11 03:55:00,96.02,96.042,96.017,96.042,205500001.0
2007-01-11 03:56:00,96.031,96.04,96.017,96.04,149200000.0
2007-01-11 03:57:00,96.033,96.056,96.028,96.036,79000000.0
2007-01-11 03:58:00,96.041,96.065,96.032,96.05,138200000.0
2007-01-11 03:59:00,96.03,96.06,96.03,96.055,306199999.0
2007-01-11 04:00:00,96.043,96.062,96.031,96.056,326200005.0
2007-01-11 04:01:00,96.046,96.066,96.034,96.066,215999998.0
2007-01-11 04:02:00,96.067,96.079,96.051,96.06,218399996.0
2007-01-11 04:03:00,96.06,96.086,96.049,96.049,258600002.0
2007-01-11 04:04:00,96.045,96.08,96.045,96.08,259500006.0
2007-01-11 04:05:00,96.068,96.07,96.048,96.07,280299998.0
2007-01-11 04:06:00,96.04,96.08,96.04,96.08,259499999.0
2007-01-11 04:07:00,96.079,96.079,96.058,96.058,121399997.0
2007-01-11 04:08:00,96.053,96.068,96.03,96.041,187899999.0
2007-01-11 04:09:00,96.037,96.061,96.027,96.045,186099999.0
2007-01-11 04:10:00,96.036,96.063,96.035,96.062,222000002.0
2007-01-11 04:11:00,96.054,96.065,96.034,96.05,156599999.0
2007-01-11 04:12:00,96.065,96.075,96.05,96.067,86300001.0
2007-01-11 04:13:00,96.071,96.076,96.057,96.062,187900002.0
2007-01-11 04:14:00,96.067,96.075,96.054,96.057,169300002.0
2007-01-11 04:15:00,96.07,96.076,96.048,96.063,260499998.0
2007-01-11 04:16:00,96.064,96.087,96.063,96.076,190500000.0
2007-01-11 04:17:00,96.051,96.074,96.051,96.055,230800001.0
2007-01-11 04:18:00,96.063,96.075,96.041,96.055,241599996.0
2007-01-11 04:19:00,96.064,96.064,96.047,96.047,48600001.0
2007-01-11 04:20:00,96.061,96.075,96.038,96.057,251399996.0
2007-01-11 04:21:00,96.064,96.083,96.05,96.058,247799998.0
2007-01-11 04:22:00,96.077,96.08,96.043,96.068,262399999.0
2007-01-11 04:23:00,96.063,96.089,96.055,96.069,208600000.0
2007-01-11 04:24:00,96.069,96.086,96.061,96.071,145600000.0
2007-01-11 04:25:00,96.068,96.071,96.045,96.049,202999999.0
2007-01-11 04:26:00,96.048,96.075,96.042,96.067,285000002.0
2007-01-11 04:27:00,96.048,96.075,96.048,96.075,170000003.0
2007-01-11 04:28:00,96.069,96.083,96.06,96.078,198900000.0
2007-01-11 04:29:00,96.074,96.077,96.059,96.061,63100000.0
2007-01-11 04:30:00,96.072,96.082,96.062,96.065,210399999.0
2007-01-11 04:31:00,96.07,96.089,96.065,96.065,147500001.0
2007-01-11 04:32:00,96.068,96.081,96.059,96.074,259799997.0
2007-01-11 04:33:00,96.053,96.075,96.052,96.068,114399998.0
2007-01-11 04:34:00,96.061,96.083,96.057,96.072,119500000.0
2007-01-11 04:35:00,96.059,96.078,96.059,96.078,122000000.0
2007-01-11 04:36:00,96.07,96.075,96.053,96.054,232200000.0
2007-01-11 04:37:00,96.067,96.073,96.046,96.046,213799998.0
2007-01-11 04:38:00,96.047,96.066,96.044,96.064,133499999.0
2007-01-11 04:39:00,96.078,96.078,96.04,96.04,395599997.0
2007-01-11 04:40:00,96.062,96.063,96.047,96.048,88900001.0
2007-01-11 04:41:00,96.049,96.07,96.045,96.067,326100001.0
2007-01-11 04:42:00,96.064,96.064,96.039,96.048,253599998.0
2007-01-11 04:43:00,96.052,96.059,96.036,96.042,153900003.0
2007-01-11 04:44:00,96.05,96.062,96.04,96.04,186000003.0
2007-01-11 04:45:00,96.058,96.063,96.039,96.053,363899998.0
2007-01-11 04:46:00,96.031,96.053,96.027,96.05,235099999.0
2007-01-11 04:47:00,96.033,96.058,96.031,96.05,164999999.0
2007-01-11 04:48:00,96.051,96.054,96.023,96.04,180599997.0
2007-01-11 04:49:00,96.06,96.06,96.027,96.027,136900000.0
2007-01-11 04:50:00,96.04,96.063,96.028,96.046,264300000.0
2007-01-11 04:51:00,96.055,96.073,96.035,96.046,212499997.0
2007-01-11 04:52:00,96.073,96.078,96.058,96.067,111399998.0
2007-01-11 04:53:00,96.06,96.083,96.047,96.066,223799996.0
2007-01-11 04:54:00,96.067,96.067,96.039,96.04,289500002.0
2007-01-11 04:55:00,96.042,96.068,96.035,96.048,305399998.0
2007-01-11 04:56:00,96.066,96.075,96.041,96.051,220000004.0
2007-01-11 04:57:00,96.058,96.074,96.04,96.053,151499999.0
2007-01-11 04:58:00,96.059,96.078,96.056,96.056,99699997.0
2007-01-11 04:59:00,96.077,96.083,96.054,96.08,300499999.0
2007-01-11 05:00:00,96.08,96.092,96.065,96.084,130800000.0
2007-01-11 05:01:00,96.06,96.089,96.05,96.081,241200000.0
2007-01-11 05:02:00,96.065,96.087,96.036,96.077,205299998.0
2007-01-11 05:03:00,96.065,96.088,96.056,96.088,295900003.0
2007-01-11 05:04:00,96.091,96.1,96.063,96.081,246900001.0
2007-01-11 05:05:00,96.092,96.125,96.092,96.115,223200001.0
2007-01-11 05:06:00,96.103,96.133,96.102,96.133,268399997.0
2007-01-11 05:07:00,96.116,96.138,96.1,96.108,361000001.0
2007-01-11 05:08:00,96.124,96.145,96.104,96.125,234500002.0
2007-01-11 05:09:00,96.144,96.145,96.107,96.123,152999999.0
2007-01-11 05:10:00,96.143,96.143,96.115,96.126,112099998.0
2007-01-11 05:11:00,96.128,96.144,96.108,96.124,115000000.0
2007-01-11 05:12:00,96.121,96.146,96.121,96.145,133700002.0
2007-01-11 05:13:00,96.157,96.175,96.152,96.156,183700001.0
2007-01-11 05:14:00,96.15,96.167,96.141,96.159,193900000.0
2007-01-11 05:15:00,96.168,96.172,96.147,96.148,82299998.0
2007-01-11 05:16:00,96.155,96.193,96.149,96.177,275799998.0
2007-01-11 05:17:00,96.192,96.195,96.161,96.161,169300001.0
2007-01-11 05:18:00,96.156,96.179,96.146,96.167,360399994.0
2007-01-11 05:19:00,96.167,96.167,96.137,96.16,245000003.0
2007-01-11 05:20:00,96.165,96.17,96.155,96.17,53100000.0
2007-01-11 05:21:00,96.165,96.178,96.151,96.169,216499996.0
2007-01-11 05:22:00,96.158,96.18,96.137,96.137,244600001.0
2007-01-11 05:23:00,96.136,96.18,96.136,96.18,39900000.0
2007-01-11 05:24:00,96.158,96.177,96.152,96.166,126200000.0
2007-01-11 05:25:00,96.174,96.177,96.144,96.163,211099997.0
2007-01-11 05:26:00,96.154,96.177,96.145,96.164,239000000.0
2007-01-11 05:27:00,96.182,96.183,96.158,96.158,100599999.0
2007-01-11 05:28:00,96.16,96.176,96.147,96.158,174599996.0
2007-01-11 05:29:00,96.182,96.182,96.155,96.17,313699999.0
2007-01-11 05:30:00,96.163,96.192,96.16,96.187,239100001.0
2007-01-11 05:31:00,96.183,96.192,96.162,96.178,282300001.0
2007-01-11 05:32:00,96.162,96.178,96.155,96.155,175099999.0
2007-01-11 05:33:00,96.174,96.177,96.155,96.17,214499999.0
2007-01-11 05:34:00,96.153,96.166,96.14,96.141,184100001.0
2007-01-11 05:35:00,96.139,96.162,96.139,96.16,190199998.0
2007-01-11 05:36:00,96.147,96.161,96.131,96.141,178300003.0
2007-01-11 05:37:00,96.161,96.18,96.158,96.171,306299996.0
2007-01-11 05:38:00,96.173,96.176,96.157,96.163,189700002.0
2007-01-11 05:39:00,96.17,96.178,96.14,96.157,206899999.0
2007-01-11 05:40:00,96.176,96.179,96.147,96.161,147500001.0
2007-01-11 05:41:00,96.184,96.184,96.15,96.153,224300001.0
2007-01-11 05:42:00,96.144,96.161,96.144,96.161,105700001.0
2007-01-11 05:43:00,96.154,96.174,96.141,96.174,99500001.0
2007-01-11 05:44:00,96.16,96.187,96.16,96.178,238399999.0
2007-01-11 05:45:00,96.16,96.177,96.158,96.168,175400001.0
2007-01-11 05:46:00,96.164,96.176,96.149,96.161,67900000.0
2007-01-11 05:47:00,96.17,96.17,96.098,96.15,235800000.0
2007-01-11 05:48:00,96.152,96.169,96.144,96.168,131499999.0
2007-01-11 05:49:00,96.163,96.177,96.147,96.158,127299998.0
2007-01-11 05:50:00,96.14,96.169,96.14,96.166,118000000.0
2007-01-11 05:51:00,96.158,96.172,96.136,96.172,300099998.0
2007-01-11 05:52:00,96.143,96.168,96.143,96.158,177200001.0
2007-01-11 05:53:00,96.15,96.169,96.146,96.16,210599998.0
2007-01-11 05:54:00,96.144,96.172,96.139,96.149,271700001.0
2007-01-11 05:55:00,96.146,96.161,96.121,96.143,214399998.0
2007-01-11 05:56:00,96.158,96.158,96.129,96.133,294500000.0
2007-01-11 05:57:00,96.149,96.153,96.119,96.131,287699993.0
2007-01-11 05:58:00,96.134,96.152,96.128,96.148,188599997.0
2007-01-11 05:59:00,96.135,96.152,96.128,96.132,219099997.0
2007-01-11 06:00:00,96.143,96.151,96.126,96.134,249500001.0
2007-01-11 06:01:00,96.162,96.162,96.125,96.136,140100000.0
2007-01-11 06:02:00,96.147,96.164,96.128,96.16,192099999.0
2007-01-11 06:03:00,96.159,96.159,96.133,96.133,44400000.0
2007-01-11 06:04:00,96.143,96.17,96.135,96.17,122400000.0
2007-01-11 06:05:00,96.153,96.177,96.153,96.171,257599999.0
2007-01-11 06:06:00,96.159,96.177,96.146,96.177,237600000.0
2007-01-11 06:07:00,96.173,96.184,96.161,96.162,210500001.0
2007-01-11 06:08:00,96.172,96.185,96.16,96.183,220300003.0
2007-01-11 06:09:00,96.172,96.172,96.15,96.165,211999999.0
2007-01-11 06:10:00,96.138,96.17,96.138,96.165,182200001.0
2007-01-11 06:11:00,96.174,96.184,96.14,96.182,327999998.0
2007-01-11 06:12:00,96.174,96.181,96.157,96.163,63300000.0
2007-01-11 06:13:00,96.17,96.192,96.159,96.168,142500001.0
2007-01-11 06:14:00,96.167,96.182,96.16,96.165,237600000.0
2007-01-11 06:15:00,96.174,96.174,96.154,96.155,203500002.0
2007-01-11 06:16:00,96.164,96.176,96.151,96.164,26900000.0
2007-01-11 06:17:00,96.165,96.176,96.146,96.149,218800002.0
2007-01-11 06:18:00,96.157,96.169,96.146,96.152,119400001.0
2007-01-11 06:19:00,96.164,96.177,96.143,96.177,352500005.0
2007-01-11 06:20:00,96.156,96.172,96.156,96.172,119800001.0
2007-01-11 06:21:00,96.182,96.182,96.159,96.159,62700000.0
2007-01-11 06:22:00,96.17,96.185,96.17,96.185,74399999.0
2007-01-11 06:23:00,96.173,96.191,96.173,96.191,54500001.0
2007-01-11 06:24:00,96.186,96.186,96.161,96.177,123400002.0
2007-01-11 06:25:00,96.175,96.188,96.153,96.167,244499998.0
2007-01-11 06:26:00,96.18,96.185,96.165,96.177,151799999.0
2007-01-11 06:27:00,96.185,96.192,96.17,96.184,234700003.0
2007-01-11 06:28:00,96.174,96.19,96.154,96.177,161900000.0
2007-01-11 06:29:00,96.184,96.185,96.158,96.168,222299996.0
2007-01-11 06:30:00,96.173,96.178,96.152,96.165,123100000.0
2007-01-11 06:31:00,96.154,96.181,96.15,96.171,150299998.0
2007-01-11 06:32:00,96.165,96.173,96.15,96.166,247999999.0
2007-01-11 06:33:00,96.164,96.164,96.136,96.151,175399999.0
2007-01-11 06:34:00,96.139,96.151,96.136,96.151,36700000.0
2007-01-11 06:35:00,96.138,96.138,96.099,96.116,122099999.0
2007-01-11 06:36:00,96.128,96.146,96.118,96.125,150899998.0
2007-01-11 06:37:00,96.148,96.148,96.117,96.117,194799998.0
2007-01-11 06:38:00,96.142,96.142,96.111,96.111,57900000.0
2007-01-11 06:39:00,96.128,96.143,96.127,96.142,18400000.0
2007-01-11 06:40:00,96.131,96.154,96.131,96.148,289000003.0
2007-01-11 06:41:00,96.13,96.147,96.118,96.135,194199996.0
2007-01-11 06:42:00,96.139,96.149,96.116,96.118,224499997.0
2007-01-11 06:43:00,96.13,96.158,96.13,96.146,105699998.0
2007-01-11 06:44:00,96.145,96.154,96.124,96.129,180100000.0
2007-01-11 06:45:00,96.118,96.158,96.118,96.158,123099998.0
2007-01-11 06:46:00,96.15,96.171,96.142,96.163,218399998.0
2007-01-11 06:47:00,96.149,96.171,96.139,96.139,366200000.0
2007-01-11 06:48:00,96.166,96.166,96.143,96.163,169300001.0
2007-01-11 06:49:00,96.154,96.177,96.142,96.161,190300000.0
2007-01-11 06:50:00,96.177,96.177,96.157,96.165,120000000.0
2007-01-11 06:51:00,96.165,96.173,96.152,96.162,161100002.0
2007-01-11 06:52:00,96.165,96.173,96.135,96.148,207300000.0
2007-01-11 06:53:00,96.17,96.17,96.138,96.145,237900004.0
2007-01-11 06:54:00,96.164,96.166,96.142,96.158,157499998.0
2007-01-11 06:55:00,96.167,96.168,96.148,96.148,266600000.0
2007-01-11 06:56:00,96.164,96.173,96.144,96.146,241199995.0
2007-01-11 06:57:00,96.163,96.163,96.142,96.155,220599996.0
2007-01-11 06:58:00,96.139,96.152,96.123,96.148,275399999.0
2007-01-11 06:59:00,96.124,96.151,96.124,96.148,259599998.0
2007-01-11 07:00:00,96.13,96.15,96.128,96.128,162999999.0
2007-01-11 07:01:00,96.158,96.158,96.133,96.143,176899999.0
2007-01-11 07:02:00,96.155,96.16,96.136,96.139,178099999.0
2007-01-11 07:03:00,96.153,96.161,96.13,96.137,152300000.0
2007-01-11 07:04:00,96.153,96.166,96.138,96.153,180500002.0
2007-01-11 07:05:00,96.163,96.163,96.14,96.143,250199997.0
2007-01-11 07:06:00,96.147,96.163,96.147,96.163,19200000.0
2007-01-11 07:07:00,96.156,96.169,96.145,96.158,131100003.0
2007-01-11 07:08:00,96.153,96.156,96.121,96.121,221500000.0
2007-01-11 07:09:00,96.14,96.145,96.132,96.138,26200000.0
2007-01-11 07:10:00,96.14,96.157,96.138,96.157,81700000.0
2007-01-11 07:11:00,96.169,96.169,96.146,96.162,221299999.0
2007-01-11 07:12:00,96.157,96.179,96.152,96.165,231199998.0
2007-01-11 07:13:00,96.165,96.169,96.137,96.151,136099998.0
2007-01-11 07:14:00,96.164,96.171,96.147,96.152,445400000.0
2007-01-11 07:15:00,96.176,96.176,96.135,96.141,255300005.0
2007-01-11 07:16:00,96.159,96.18,96.139,96.167,275400006.0
2007-01-11 07:17:00,96.173,96.173,96.143,96.143,188500002.0
2007-01-11 07:18:00,96.159,96.169,96.141,96.151,189599996.0
2007-01-11 07:19:00,96.144,96.186,96.144,96.175,287200001.0
2007-01-11 07:20:00,96.164,96.188,96.161,96.176,287999992.0
2007-01-11 07:21:00,96.169,96.18,96.153,96.153,302699998.0
2007-01-11 07:22:00,96.17,96.189,96.157,96.165,125699999.0
2007-01-11 07:23:00,96.17,96.182,96.153,96.17,298899999.0
2007-01-11 07:24:00,96.17,96.178,96.155,96.166,136200002.0
2007-01-11 07:25:00,96.158,96.177,96.154,96.177,274600002.0
2007-01-11 07:26:00,96.172,96.185,96.148,96.18,276400003.0
2007-01-11 07:27:00,96.162,96.176,96.141,96.157,199700002.0
2007-01-11 07:28:00,96.171,96.175,96.147,96.154,246200000.0
2007-01-11 07:29:00,96.157,96.172,96.144,96.169,316700005.0
2007-01-11 07:30:00,96.164,96.179,96.148,96.179,296899995.0
2007-01-11 07:31:00,96.169,96.181,96.148,96.157,283799994.0
2007-01-11 07:32:00,96.167,96.18,96.159,96.175,141899998.0
2007-01-11 07:33:00,96.16,96.177,96.134,96.174,179099998.0
2007-01-11 07:34:00,96.143,96.174,96.143,96.172,144799998.0
2007-01-11 07:35:00,96.156,96.173,96.149,96.169,313600001.0
2007-01-11 07:36:00,96.165,96.181,96.152,96.172,81899999.0
2007-01-11 07:37:00,96.167,96.182,96.148,96.164,257600005.0
2007-01-11 07:38:00,96.153,96.191,96.153,96.191,144600001.0
2007-01-11 07:39:00,96.176,96.188,96.163,96.183,351200000.0
2007-01-11 07:40:00,96.185,96.19,96.172,96.178,38499999.0
2007-01-11 07:41:00,96.176,96.19,96.143,96.154,234300001.0
2007-01-11 07:42:00,96.148,96.185,96.137,96.17,210999996.0
2007-01-11 07:43:00,96.16,96.179,96.146,96.162,264199999.0
2007-01-11 07:44:00,96.171,96.18,96.154,96.18,190099998.0
2007-01-11 07:45:00,96.166,96.166,96.129,96.129,259399995.0
2007-01-11 07:46:00,96.125,96.148,96.116,96.128,256599995.0
2007-01-11 07:47:00,96.13,96.15,96.13,96.15,155499999.0
2007-01-11 07:48:00,96.144,96.147,96.125,96.125,156699996.0
2007-01-11 07:49:00,96.14,96.18,96.131,96.16,173099997.0
2007-01-11 07:50:00,96.167,96.184,96.159,96.177,285400001.0
2007-01-11 07:51:00,96.182,96.187,96.163,96.163,140800001.0
2007-01-11 07:52:00,96.162,96.188,96.162,96.185,241499999.0
2007-01-11 07:53:00,96.168,96.19,96.157,96.175,216399999.0
2007-01-11 07:54:00,96.165,96.186,96.16,96.164,288399998.0
2007-01-11 07:55:00,96.164,96.189,96.156,96.159,238300000.0
2007-01-11 07:56:00,96.148,96.165,96.142,96.148,273500001.0
2007-01-11 07:57:00,96.148,96.174,96.148,96.165,280599999.0
2007-01-11 07:58:00,96.136,96.16,96.136,96.16,106100000.0
2007-01-11 07:59:00,96.149,96.174,96.144,96.168,166199999.0
2007-01-11 08:00:00,96.176,96.176,96.155,96.159,277800000.0
2007-01-11 08:01:00,96.144,96.167,96.139,96.158,265199993.0
2007-01-11 08:02:00,96.153,96.166,96.141,96.165,163500002.0
2007-01-11 08:03:00,96.157,96.162,96.134,96.137,220900000.0
2007-01-11 08:04:00,96.152,96.158,96.133,96.142,179700000.0
2007-01-11 08:05:00,96.147,96.157,96.13,96.134,203299998.0
2007-01-11 08:06:00,96.149,96.149,96.131,96.131,76500002.0
2007-01-11 08:07:00,96.123,96.161,96.123,96.156,300699993.0
2007-01-11 08:08:00,96.161,96.182,96.151,96.153,224400000.0
2007-01-11 08:09:00,96.17,96.185,96.15,96.175,221599997.0
2007-01-11 08:10:00,96.178,96.183,96.156,96.174,321000001.0
2007-01-11 08:11:00,96.182,96.19,96.155,96.155,90699999.0
2007-01-11 08:12:00,96.161,96.184,96.161,96.162,251100005.0
2007-01-11 08:13:00,96.163,96.184,96.156,96.178,275500000.0
2007-01-11 08:14:00,96.163,96.176,96.154,96.17,336000002.0
2007-01-11 08:15:00,96.165,96.179,96.151,96.17,245699993.0
2007-01-11 08:16:00,96.18,96.18,96.146,96.146,80299998.0
2007-01-11 08:17:00,96.159,96.175,96.152,96.173,169300000.0
2007-01-11 08:18:00,96.176,96.184,96.161,96.161,247099999.0
2007-01-11 08:19:00,96.183,96.188,96.149,96.163,230199999.0
2007-01-11 08:20:00,96.171,96.193,96.162,96.167,295399996.0
2007-01-11 08:21:00,96.186,96.186,96.158,96.164,152900001.0
2007-01-11 08:22:00,96.181,96.201,96.171,96.175,261199997.0
2007-01-11 08:23:00,96.183,96.23,96.183,96.215,206699999.0
2007-01-11 08:24:00,96.243,96.243,96.211,96.218,222100000.0
2007-01-11 08:25:00,96.247,96.259,96.23,96.246,179100001.0
2007-01-11 08:26:00,96.234,96.261,96.227,96.261,181599998.0
2007-01-11 08:27:00,96.264,96.269,96.237,96.249,282400002.0
2007-01-11 08:28:00,96.257,96.275,96.238,96.261,268999996.0
2007-01-11 08:29:00,96.27,96.275,96.252,96.252,110300001.0
2007-01-11 08:30:00,96.267,96.283,96.257,96.283,264000002.0
2007-01-11 08:31:00,96.287,96.287,96.257,96.266,250299996.0
2007-01-11 08:32:00,96.265,96.281,96.265,96.281,53899997.0
2007-01-11 08:33:00,96.277,96.291,96.261,96.285,261599994.0
2007-01-11 08:34:00,96.274,96.293,96.259,96.277,163300000.0
2007-01-11 08:35:00,96.277,96.284,96.26,96.265,173000000.0
2007-01-11 08:36:00,96.268,96.29,96.259,96.29,199399999.0
2007-01-11 08:37:00,96.292,96.293,96.261,96.277,204100001.0
2007-01-11 08:38:00,96.277,96.285,96.262,96.275,154299998.0
2007-01-11 08:39:00,96.247,96.279,96.247,96.278,235799998.0
2007-01-11 08:40:00,96.278,96.278,96.253,96.253,219500001.0
2007-01-11 08:41:00,96.253,96.266,96.236,96.247,207899996.0
2007-01-11 08:42:00,96.268,96.274,96.253,96.272,130899999.0
2007-01-11 08:43:00,96.263,96.268,96.243,96.255,301499998.0
2007-01-11 08:44:00,96.262,96.272,96.239,96.257,152600000.0
2007-01-11 08:45:00,96.261,96.278,96.254,96.278,249200003.0
2007-01-11 08:46:00,96.258,96.275,96.252,96.254,183199999.0
2007-01-11 08:47:00,96.266,96.274,96.249,96.254,241900000.0
2007-01-11 08:48:00,96.268,96.278,96.248,96.257,225900002.0
2007-01-11 08:49:00,96.254,96.279,96.25,96.279,175999997.0
2007-01-11 08:50:00,96.244,96.284,96.244,96.278,200200000.0
2007-01-11 08:51:00,96.275,96.275,96.229,96.229,283999998.0
2007-01-11 08:52:00,96.268,96.275,96.245,96.259,207599997.0
2007-01-11 08:53:00,96.264,96.264,96.231,96.241,265900001.0
2007-01-11 08:54:00,96.251,96.274,96.251,96.253,262699998.0
2007-01-11 08:55:00,96.252,96.279,96.252,96.273,213200002.0
2007-01-11 08:56:00,96.281,96.281,96.242,96.242,202899999.0
2007-01-11 08:57:00,96.28,96.286,96.259,96.271,238700001.0
2007-01-11 08:58:00,96.282,96.285,96.262,96.268,229100001.0
2007-01-11 08:59:00,96.255,96.289,96.255,96.289,168599997.0
2007-01-11 09:00:00,96.28,96.293,96.259,96.28,332399997.0
2007-01-11 09:01:00,96.251,96.272,96.251,96.265,255200000.0
2007-01-11 09:02:00,96.273,96.275,96.253,96.26,187799997.0
2007-01-11 09:03:00,96.256,96.268,96.241,96.257,333799997.0
2007-01-11 09:04:00,96.233,96.272,96.233,96.264,153100001.0
2007-01-11 09:05:00,96.253,96.266,96.233,96.26,193600002.0
2007-01-11 09:06:00,96.265,96.265,96.232,96.232,217699998.0
2007-01-11 09:07:00,96.236,96.254,96.209,96.224,187099997.0
2007-01-11 09:08:00,96.213,96.24,96.19,96.211,278900000.0
2007-01-11 09:09:00,96.218,96.245,96.218,96.24,207999997.0
2007-01-11 09:10:00,96.227,96.247,96.221,96.229,237699999.0
2007-01-11 09:11:00,96.243,96.251,96.231,96.235,122200000.0
2007-01-11 09:12:00,96.229,96.245,96.221,96.233,194299998.0
2007-01-11 09:13:00,96.221,96.241,96.218,96.237,257600002.0
2007-01-11 09:14:00,96.231,96.259,96.213,96.225,141799999.0
2007-01-11 09:15:00,96.224,96.249,96.221,96.242,138399998.0
2007-01-11 09:16:00,96.232,96.25,96.221,96.221,280200001.0
2007-01-11 09:17:00,96.218,96.245,96.21,96.237,282599997.0
2007-01-11 09:18:00,96.225,96.253,96.213,96.231,120799999.0
2007-01-11 09:19:00,96.265,96.265,96.232,96.244,278900004.0
2007-01-11 09:20:00,96.245,96.26,96.226,96.238,216799997.0
2007-01-11 09:21:00,96.225,96.249,96.201,96.216,275299998.0
2007-01-11 09:22:00,96.19,96.232,96.19,96.232,216999995.0
2007-01-11 09:23:00,96.207,96.225,96.196,96.208,304200000.0
2007-01-11 09:24:00,96.205,96.219,96.2,96.219,144899999.0
2007-01-11 09:25:00,96.195,96.227,96.179,96.212,309200003.0
2007-01-11 09:26:00,96.194,96.223,96.194,96.22,246099999.0
2007-01-11 09:27:00,96.225,96.225,96.189,96.215,223699997.0
2007-01-11 09:28:00,96.185,96.202,96.175,96.198,317199997.0
2007-01-11 09:29:00,96.184,96.213,96.179,96.213,248899997.0
2007-01-11 09:30:00,96.215,96.215,96.181,96.188,185799996.0
2007-01-11 09:31:00,96.208,96.215,96.188,96.215,341500002.0
2007-01-11 09:32:00,96.211,96.233,96.207,96.233,326700000.0
2007-01-11 09:33:00,96.224,96.224,96.188,96.196,263099998.0
2007-01-11 09:34:00,96.185,96.22,96.185,96.204,234800003.0
2007-01-11 09:35:00,96.187,96.217,96.179,96.194,138600000.0
2007-01-11 09:36:00,96.202,96.217,96.183,96.199,217000000.0
2007-01-11 09:37:00,96.219,96.226,96.174,96.182,302899996.0
2007-01-11 09:38:00,96.185,96.214,96.179,96.214,232600002.0
2007-01-11 09:39:00,96.189,96.216,96.178,96.189,371199995.0
2007-01-11 09:40:00,96.194,96.218,96.188,96.218,139599996.0
2007-01-11 09:41:00,96.193,96.214,96.182,96.212,249400000.0
2007-01-11 09:42:00,96.218,96.23,96.19,96.22,259200000.0
2007-01-11 09:43:00,96.213,96.239,96.211,96.223,234700006.0
2007-01-11 09:44:00,96.201,96.225,96.192,96.217,220799995.0
2007-01-11 09:45:00,96.219,96.219,96.186,96.186,308100001.0
2007-01-11 09:46:00,96.199,96.22,96.189,96.189,252000001.0
2007-01-11 09:47:00,96.188,96.209,96.183,96.187,182799997.0
2007-01-11 09:48:00,96.205,96.211,96.174,96.194,210900000.0
2007-01-11 09:49:00,96.21,96.217,96.196,96.217,165399996.0
2007-01-11 09:50:00,96.198,96.22,96.186,96.195,240900002.0
2007-01-11 09:51:00,96.19,96.222,96.19,96.218,201400001.0
2007-01-11 09:52:00,96.223,96.228,96.203,96.227,169300001.0
2007-01-11 09:53:00,96.212,96.239,96.212,96.215,189300003.0
2007-01-11 09:54:00,96.226,96.24,96.215,96.236,139399997.0
2007-01-11 09:55:00,96.227,96.262,96.208,96.242,177499998.0
2007-01-11 09:56:00,96.262,96.286,96.261,96.286,235100002.0
2007-01-11 09:57:00,96.279,96.314,96.278,96.29,283300003.0
2007-01-11 09:58:00,96.273,96.288,96.257,96.269,239199997.0
2007-01-11 09:59:00,96.276,96.292,96.262,96.279,288500002.0
2007-01-11 10:00:00,96.263,96.301,96.263,96.282,344200001.0
2007-01-11 10:01:00,96.293,96.314,96.272,96.272,221800000.0
2007-01-11 10:02:00,96.286,96.307,96.283,96.303,379400001.0
2007-01-11 10:03:00,96.312,96.326,96.288,96.297,288999999.0
2007-01-11 10:04:00,96.319,96.325,96.294,96.299,230599998.0
2007-01-11 10:05:00,96.295,96.295,96.257,96.257,53500000.0
2007-01-11 10:06:00,96.275,96.276,96.254,96.263,238799999.0
2007-01-11 10:07:00,96.282,96.282,96.253,96.265,114099998.0
2007-01-11 10:08:00,96.241,96.269,96.239,96.265,284500002.0
2007-01-11 10:09:00,96.242,96.259,96.238,96.255,216100000.0
2007-01-11 10:10:00,96.22,96.262,96.22,96.249,265599999.0
2007-01-11 10:11:00,96.246,96.256,96.229,96.244,174300000.0
2007-01-11 10:12:00,96.233,96.251,96.223,96.24,222099998.0
2007-01-11 10:13:00,96.241,96.254,96.23,96.246,198899998.0
2007-01-11 10:14:00,96.261,96.326,96.261,96.306,283099998.0
2007-01-11 10:15:00,96.327,96.346,96.313,96.345,180600000.0
2007-01-11 10:16:00,96.303,96.332,96.295,96.322,277799998.0
2007-01-11 10:17:00,96.307,96.323,96.289,96.289,223400001.0
2007-01-11 10:18:00,96.303,96.335,96.301,96.313,154299997.0
2007-01-11 10:19:00,96.322,96.332,96.303,96.315,240500002.0
2007-01-11 10:20:00,96.341,96.369,96.338,96.356,435999993.0
2007-01-11 10:21:00,96.338,96.365,96.33,96.356,168399999.0
2007-01-11 10:22:00,96.361,96.364,96.335,96.358,308100002.0
2007-01-11 10:23:00,96.349,96.379,96.335,96.361,101199998.0
2007-01-11 10:24:00,96.364,96.397,96.363,96.377,185900000.0
2007-01-11 10:25:00,96.373,96.39,96.358,96.372,156899998.0
2007-01-11 10:26:00,96.387,96.398,96.362,96.372,275000000.0
2007-01-11 10:27:00,96.382,96.395,96.362,96.382,287199998.0
2007-01-11 10:28:00,96.354,96.394,96.354,96.394,175400004.0
2007-01-11 10:29:00,96.387,96.409,96.384,96.404,181099998.0
2007-01-11 10:30:00,96.409,96.422,96.393,96.393,116300000.0
2007-01-11 10:31:00,96.416,96.426,96.384,96.394,260700004.0
2007-01-11 10:32:00,96.383,96.433,96.383,96.413,414500001.0
2007-01-11 10:33:00,96.424,96.434,96.408,96.412,134799998.0
2007-01-11 10:34:00,96.421,96.421,96.393,96.409,262099997.0
2007-01-11 10:35:00,96.405,96.405,96.375,96.377,264299998.0
2007-01-11 10:36:00,96.412,96.431,96.399,96.412,222400000.0
2007-01-11 10:37:00,96.402,96.439,96.401,96.437,236299999.0
2007-01-11 10:38:00,96.439,96.443,96.412,96.432,259599999.0
2007-01-11 10:39:00,96.426,96.491,96.423,96.491,229800006.0
2007-01-11 10:40:00,96.458,96.485,96.446,96.464,195899999.0
2007-01-11 10:41:00,96.448,96.462,96.44,96.443,236300000.0
2007-01-11 10:42:00,96.457,96.459,96.429,96.44,160999999.0
2007-01-11 10:43:00,96.448,96.46,96.421,96.434,290900001.0
2007-01-11 10:44:00,96.453,96.462,96.425,96.425,309899997.0
2007-01-11 10:45:00,96.448,96.462,96.431,96.446,242599999.0
2007-01-11 10:46:00,96.452,96.455,96.437,96.45,167599997.0
2007-01-11 10:47:00,96.463,96.49,96.45,96.48,180899998.0
2007-01-11 10:48:00,96.473,96.488,96.464,96.464,314099997.0
2007-01-11 10:49:00,96.49,96.491,96.462,96.462,101500002.0
2007-01-11 10:50:00,96.481,96.481,96.46,96.479,194300000.0
2007-01-11 10:51:00,96.454,96.483,96.454,96.476,267600000.0
2007-01-11 10:52:00,96.428,96.453,96.413,96.422,161699999.0
2007-01-11 10:53:00,96.427,96.431,96.399,96.411,239899999.0
2007-01-11 10:54:00,96.433,96.437,96.38,96.416,274699998.0
2007-01-11 10:55:00,96.412,96.43,96.404,96.425,184499997.0
2007-01-11 10:56:00,96.396,96.42,96.386,96.42,365799996.0
2007-01-11 10:57:00,96.424,96.445,96.408,96.423,283200004.0
2007-01-11 10:58:00,96.428,96.455,96.425,96.451,249799994.0
2007-01-11 10:59:00,96.434,96.449,96.414,96.431,214999997.0
2007-01-11 11:00:00,96.448,96.479,96.441,96.453,156500000.0
2007-01-11 11:01:00,96.487,96.494,96.471,96.488,205900000.0
2007-01-11 11:02:00,96.48,96.481,96.443,96.449,294200001.0
2007-01-11 11:03:00,96.451,96.456,96.413,96.428,156700000.0
2007-01-11 11:04:00,96.483,96.498,96.467,96.489,149800001.0
2007-01-11 11:05:00,96.502,96.52,96.486,96.486,324899995.0
2007-01-11 11:06:00,96.485,96.486,96.453,96.459,150499999.0
2007-01-11 11:07:00,96.465,96.48,96.446,96.46,221800000.0
2007-01-11 11:08:00,96.465,96.485,96.461,96.479,238599995.0
2007-01-11 11:09:00,96.473,96.491,96.463,96.465,225699996.0
2007-01-11 11:10:00,96.467,96.497,96.467,96.491,208100000.0
2007-01-11 11:11:00,96.483,96.498,96.461,96.472,205699999.0
2007-01-11 11:12:00,96.477,96.477,96.442,96.447,271300002.0
2007-01-11 11:13:00,96.443,96.465,96.441,96.464,337799999.0
2007-01-11 11:14:00,96.472,96.475,96.452,96.452,338499999.0
2007-01-11 11:15:00,96.467,96.472,96.444,96.45,345399999.0
2007-01-11 11:16:00,96.463,96.468,96.433,96.442,152899999.0
2007-01-11 11:17:00,96.438,96.476,96.438,96.461,217300001.0
2007-01-11 11:18:00,96.469,96.475,96.442,96.444,320100002.0
2007-01-11 11:19:00,96.444,96.473,96.442,96.456,309199996.0
2007-01-11 11:20:00,96.449,96.472,96.444,96.465,338799995.0
2007-01-11 11:21:00,96.439,96.453,96.432,96.449,384100007.0
2007-01-11 11:22:00,96.437,96.46,96.437,96.459,200100001.0
2007-01-11 11:23:00,96.435,96.46,96.43,96.438,292300000.0
2007-01-11 11:24:00,96.45,96.472,96.447,96.466,171699999.0
2007-01-11 11:25:00,96.477,96.484,96.46,96.462,200900002.0
2007-01-11 11:26:00,96.485,96.485,96.451,96.458,214900002.0
2007-01-11 11:27:00,96.479,96.479,96.441,96.448,281200000.0
2007-01-11 11:28:00,96.454,96.481,96.447,96.481,197099996.0
2007-01-11 11:29:00,96.452,96.482,96.379,96.389,199100000.0
2007-01-11 11:30:00,96.371,96.489,96.369,96.489,194099999.0
2007-01-11 11:31:00,96.477,96.493,96.461,96.493,303499998.0
2007-01-11 11:32:00,96.492,96.522,96.49,96.522,307299999.0
2007-01-11 11:33:00,96.491,96.519,96.473,96.497,272399998.0
2007-01-11 11:34:00,96.482,96.51,96.482,96.5,438699998.0
2007-01-11 11:35:00,96.495,96.517,96.485,96.503,268700003.0
2007-01-11 11:36:00,96.491,96.513,96.486,96.509,192800004.0
2007-01-11 11:37:00,96.505,96.52,96.494,96.519,176399999.0
2007-01-11 11:38:00,96.511,96.539,96.501,96.518,139600000.0
2007-01-11 11:39:00,96.534,96.551,96.514,96.536,275199999.0
2007-01-11 11:40:00,96.562,96.568,96.542,96.55,290900001.0
2007-01-11 11:41:00,96.54,96.566,96.522,96.566,241199997.0
2007-01-11 11:42:00,96.577,96.598,96.572,96.585,212500000.0
2007-01-11 11:43:00,96.582,96.593,96.568,96.569,159699996.0
2007-01-11 11:44:00,96.582,96.587,96.559,96.574,169199997.0
2007-01-11 11:45:00,96.581,96.588,96.567,96.58,296000000.0
2007-01-11 11:46:00,96.571,96.572,96.551,96.559,205699995.0
2007-01-11 11:47:00,96.554,96.573,96.549,96.57,159499998.0
2007-01-11 11:48:00,96.557,96.557,96.532,96.537,158900004.0
2007-01-11 11:49:00,96.542,96.559,96.518,96.518,385600006.0
2007-01-11 11:50:00,96.515,96.545,96.513,96.54,194899996.0
2007-01-11 11:51:00,96.521,96.541,96.515,96.532,254799997.0
2007-01-11 11:52:00,96.513,96.532,96.486,96.503,261300001.0
2007-01-11 11:53:00,96.513,96.514,96.474,96.489,344200003.0
2007-01-11 11:54:00,96.479,96.496,96.458,96.472,236699997.0
2007-01-11 11:55:00,96.474,96.496,96.454,96.458,272600003.0
2007-01-11 11:56:00,96.491,96.493,96.465,96.471,324299998.0
2007-01-11 11:57:00,96.469,96.487,96.448,96.46,230000000.0
2007-01-11 11:58:00,96.464,96.478,96.442,96.442,150100000.0
2007-01-11 11:59:00,96.431,96.474,96.424,96.432,276099995.0
2007-01-11 12:00:00,96.41,96.444,96.396,96.444,355300001.0
2007-01-11 12:01:00,96.435,96.462,96.435,96.459,216399998.0
2007-01-11 12:02:00,96.462,96.463,96.424,96.45,233399998.0
2007-01-11 12:03:00,96.445,96.471,96.445,96.467,276300005.0
2007-01-11 12:04:00,96.452,96.496,96.452,96.496,243600000.0
2007-01-11 12:05:00,96.476,96.494,96.47,96.47,213500002.0
2007-01-11 12:06:00,96.493,96.515,96.471,96.5,140399999.0
2007-01-11 12:07:00,96.513,96.543,96.498,96.521,426699993.0
2007-01-11 12:08:00,96.518,96.543,96.518,96.539,355300001.0
2007-01-11 12:09:00,96.518,96.546,96.517,96.531,233800004.0
2007-01-11 12:10:00,96.529,96.534,96.51,96.51,213699999.0
2007-01-11 12:11:00,96.499,96.529,96.477,96.524,302400001.0
2007-01-11 12:12:00,96.504,96.541,96.504,96.537,456099994.0
2007-01-11 12:13:00,96.539,96.55,96.516,96.536,200599999.0
2007-01-11 12:14:00,96.52,96.534,96.505,96.529,223600001.0
2007-01-11 12:15:00,96.506,96.523,96.482,96.514,228300002.0
2007-01-11 12:16:00,96.498,96.522,96.488,96.498,245500003.0
2007-01-11 12:17:00,96.477,96.513,96.477,96.497,287700002.0
2007-01-11 12:18:00,96.508,96.51,96.475,96.477,163899998.0
2007-01-11 12:19:00,96.504,96.524,96.498,96.512,316800002.0
2007-01-11 12:20:00,96.502,96.538,96.502,96.532,250199998.0
2007-01-11 12:21:00,96.505,96.536,96.498,96.525,307200000.0
2007-01-11 12:22:00,96.517,96.533,96.5,96.516,172299997.0
2007-01-11 12:23:00,96.516,96.54,96.502,96.54,206000000.0
2007-01-11 12:24:00,96.535,96.562,96.535,96.557,212899998.0
2007-01-11 12:25:00,96.555,96.556,96.529,96.529,170100000.0
2007-01-11 12:26:00,96.55,96.565,96.543,96.565,184499999.0
2007-01-11 12:27:00,96.551,96.555,96.532,96.536,201499998.0
2007-01-11 12:28:00,96.553,96.565,96.534,96.542,195199999.0
2007-01-11 12:29:00,96.556,96.567,96.536,96.553,291800001.0
2007-01-11 12:30:00,96.557,96.576,96.54,96.553,162800002.0
2007-01-11 12:31:00,96.587,96.594,96.553,96.553,291699998.0
2007-01-11 12:32:00,96.575,96.609,96.562,96.588,267100005.0
2007-01-11 12:33:00,96.579,96.601,96.573,96.583,183000001.0
2007-01-11 12:34:00,96.565,96.58,96.544,96.573,209999997.0
2007-01-11 12:35:00,96.548,96.582,96.547,96.582,230400002.0
2007-01-11 12:36:00,96.557,96.575,96.542,96.547,310599998.0
2007-01-11 12:37:00,96.559,96.585,96.554,96.565,147499999.0
2007-01-11 12:38:00,96.578,96.578,96.554,96.56,158999998.0
2007-01-11 12:39:00,96.549,96.575,96.545,96.575,108300000.0
2007-01-11 12:40:00,96.564,96.582,96.561,96.577,247300010.0
2007-01-11 12:41:00,96.576,96.579,96.555,96.575,210299999.0
2007-01-11 12:42:00,96.569,96.585,96.548,96.585,205900003.0
2007-01-11 12:43:00,96.572,96.59,96.564,96.59,274899999.0
2007-01-11 12:44:00,96.601,96.601,96.557,96.561,202000000.0
2007-01-11 12:45:00,96.579,96.608,96.563,96.581,273299998.0
2007-01-11 12:46:00,96.602,96.604,96.581,96.6,291699998.0
2007-01-11 12:47:00,96.578,96.604,96.578,96.598,272800002.0
2007-01-11 12:48:00,96.59,96.608,96.581,96.583,295000000.0
2007-01-11 12:49:00,96.58,96.609,96.571,96.584,328800000.0
2007-01-11 12:50:00,96.594,96.601,96.575,96.597,151699998.0
2007-01-11 12:51:00,96.58,96.597,96.572,96.595,192700000.0
2007-01-11 12:52:00,96.594,96.603,96.574,96.589,197400001.0
2007-01-11 12:53:00,96.588,96.588,96.518,96.518,194100003.0
2007-01-11 12:54:00,96.576,96.594,96.566,96.587,161399997.0
2007-01-11 12:55:00,96.554,96.588,96.554,96.588,138799999.0
2007-01-11 12:56:00,96.574,96.589,96.549,96.571,187700000.0
2007-01-11 12:57:00,96.574,96.592,96.574,96.585,60300000.0
2007-01-11 12:58:00,96.551,96.575,96.543,96.56,238300001.0
2007-01-11 12:59:00,96.562,96.585,96.552,96.553,240899999.0
2007-01-11 13:00:00,96.568,96.59,96.56,96.582,342499996.0
2007-01-11 13:01:00,96.596,96.601,96.575,96.586,158600000.0
2007-01-11 13:02:00,96.572,96.59,96.567,96.585,279599998.0
2007-01-11 13:03:00,96.583,96.584,96.568,96.57,159000002.0
2007-01-11 13:04:00,96.563,96.585,96.563,96.563,253800003.0
2007-01-11 13:05:00,96.572,96.572,96.539,96.539,90500000.0
2007-01-11 13:06:00,96.535,96.571,96.535,96.571,224800000.0
2007-01-11 13:07:00,96.55,96.584,96.55,96.576,414999999.0
2007-01-11 13:08:00,96.566,96.581,96.566,96.574,159300001.0
2007-01-11 13:09:00,96.564,96.573,96.551,96.553,245499999.0
2007-01-11 13:10:00,96.552,96.57,96.543,96.57,150500002.0
2007-01-11 13:11:00,96.573,96.592,96.559,96.591,379499999.0
2007-01-11 13:12:00,96.59,96.6,96.578,96.587,286899997.0
2007-01-11 13:13:00,96.594,96.601,96.568,96.568,185300001.0
2007-01-11 13:14:00,96.56,96.594,96.559,96.592,262199998.0
2007-01-11 13:15:00,96.591,96.591,96.561,96.561,297700001.0
2007-01-11 13:16:00,96.591,96.598,96.565,96.593,252899994.0
2007-01-11 13:17:00,96.574,96.583,96.525,96.558,216499995.0
2007-01-11 13:18:00,96.563,96.563,96.53,96.534,150699999.0
2007-01-11 13:19:00,96.521,96.548,96.512,96.522,232200001.0
2007-01-11 13:20:00,96.51,96.54,96.51,96.519,268199999.0
2007-01-11 13:21:00,96.534,96.551,96.523,96.524,181100001.0
2007-01-11 13:22:00,96.545,96.56,96.533,96.539,312999997.0
2007-01-11 13:23:00,96.539,96.563,96.539,96.55,183599997.0
2007-01-11 13:24:00,96.553,96.572,96.544,96.555,66699999.0
2007-01-11 13:25:00,96.568,96.568,96.531,96.543,267200001.0
2007-01-11 13:26:00,96.567,96.567,96.535,96.546,256299996.0
2007-01-11 13:27:00,96.539,96.565,96.535,96.552,113700000.0
2007-01-11 13:28:00,96.554,96.559,96.531,96.535,230700001.0
2007-01-11 13:29:00,96.549,96.552,96.521,96.539,205500002.0
2007-01-11 13:30:00,96.545,96.545,96.511,96.524,275099999.0
2007-01-11 13:31:00,96.535,96.557,96.531,96.557,284599995.0
2007-01-11 13:32:00,96.555,96.575,96.54,96.561,267999999.0
2007-01-11 13:33:00,96.577,96.585,96.563,96.585,305200000.0
2007-01-11 13:34:00,96.576,96.603,96.576,96.597,230099998.0
2007-01-11 13:35:00,96.573,96.59,96.558,96.58,270800005.0
2007-01-11 13:36:00,96.559,96.576,96.552,96.572,240499998.0
2007-01-11 13:37:00,96.56,96.575,96.543,96.565,270199995.0
2007-01-11 13:38:00,96.567,96.578,96.549,96.549,231700001.0
2007-01-11 13:39:00,96.573,96.588,96.557,96.588,166899997.0
2007-01-11 13:40:00,96.588,96.589,96.57,96.571,336099996.0
2007-01-11 13:41:00,96.571,96.576,96.553,96.556,297700000.0
2007-01-11 13:42:00,96.565,96.57,96.544,96.548,279200002.0
2007-01-11 13:43:00,96.538,96.553,96.523,96.54,273700000.0
2007-01-11 13:44:00,96.526,96.539,96.508,96.52,158299999.0
2007-01-11 13:45:00,96.516,96.524,96.488,96.488,241699995.0
2007-01-11 13:46:00,96.48,96.504,96.48,96.498,237099999.0
2007-01-11 13:47:00,96.459,96.503,96.451,96.503,294500000.0
2007-01-11 13:48:00,96.481,96.504,96.476,96.49,291799998.0
2007-01-11 13:49:00,96.518,96.523,96.497,96.505,297699999.0
2007-01-11 13:50:00,96.498,96.524,96.498,96.523,325900000.0
2007-01-11 13:51:00,96.522,96.535,96.509,96.523,298800000.0
2007-01-11 13:52:00,96.499,96.518,96.479,96.499,195899998.0
2007-01-11 13:53:00,96.524,96.53,96.494,96.513,219600000.0
2007-01-11 13:54:00,96.516,96.544,96.515,96.542,235600002.0
2007-01-11 13:55:00,96.528,96.544,96.509,96.539,226899997.0
2007-01-11 13:56:00,96.529,96.554,96.521,96.554,244300000.0
2007-01-11 13:57:00,96.542,96.558,96.522,96.547,247400001.0
2007-01-11 13:58:00,96.535,96.551,96.51,96.521,108799999.0
2007-01-11 13:59:00,96.532,96.552,96.527,96.532,130999998.0
2007-01-11 14:00:00,96.534,96.622,96.534,96.622,188700000.0
2007-01-11 14:01:00,96.598,96.598,96.557,96.558,238299998.0
2007-01-11 14:02:00,96.52,96.579,96.518,96.563,257300000.0
2007-01-11 14:03:00,96.569,96.578,96.525,96.54,317700002.0
2007-01-11 14:04:00,96.59,96.598,96.569,96.569,285500005.0
2007-01-11 14:05:00,96.591,96.591,96.565,96.565,107799999.0
2007-01-11 14:06:00,96.585,96.612,96.567,96.593,167799999.0
2007-01-11 14:07:00,96.603,96.603,96.562,96.562,113799998.0
2007-01-11 14:08:00,96.597,96.597,96.566,96.59,233499999.0
2007-01-11 14:09:00,96.582,96.6,96.574,96.588,225099999.0
2007-01-11 14:10:00,96.602,96.617,96.591,96.606,218199994.0
2007-01-11 14:11:00,96.599,96.652,96.583,96.626,223199998.0
2007-01-11 14:12:00,96.651,96.681,96.64,96.672,178099997.0
2007-01-11 14:13:00,96.655,96.674,96.609,96.624,173800001.0
2007-01-11 14:14:00,96.629,96.639,96.607,96.607,331299994.0
2007-01-11 14:15:00,96.619,96.637,96.596,96.615,245600001.0
2007-01-11 14:16:00,96.598,96.614,96.582,96.586,198700003.0
2007-01-11 14:17:00,96.601,96.619,96.59,96.613,266200002.0
2007-01-11 14:18:00,96.599,96.628,96.569,96.628,263700003.0
2007-01-11 14:19:00,96.625,96.64,96.605,96.618,319800006.0
2007-01-11 14:20:00,96.607,96.634,96.587,96.626,285600003.0
2007-01-11 14:21:00,96.636,96.651,96.598,96.614,196600001.0
2007-01-11 14:22:00,96.626,96.631,96.599,96.607,252900000.0
2007-01-11 14:23:00,96.612,96.622,96.585,96.59,237000000.0
2007-01-11 14:24:00,96.606,96.606,96.57,96.577,290800003.0
2007-01-11 14:25:00,96.586,96.623,96.558,96.623,266900002.0
2007-01-11 14:26:00,96.598,96.623,96.573,96.594,172199997.0
2007-01-11 14:27:00,96.596,96.684,96.596,96.663,138799998.0
2007-01-11 14:28:00,96.706,96.725,96.666,96.686,313100001.0
2007-01-11 14:29:00,96.68,96.746,96.68,96.74,318500003.0
2007-01-11 14:30:00,96.678,96.707,96.647,96.65,238500000.0
2007-01-11 14:31:00,96.646,96.677,96.615,96.663,336599999.0
2007-01-11 14:32:00,96.633,96.665,96.629,96.651,169000000.0
2007-01-11 14:33:00,96.6,96.623,96.588,96.591,184000001.0
2007-01-11 14:34:00,96.606,96.628,96.588,96.597,200999998.0
2007-01-11 14:35:00,96.627,96.652,96.617,96.646,224200001.0
2007-01-11 14:36:00,96.639,96.666,96.619,96.64,273600004.0
2007-01-11 14:37:00,96.635,96.657,96.608,96.635,165099999.0
2007-01-11 14:38:00,96.618,96.653,96.618,96.646,197900001.0
2007-01-11 14:39:00,96.64,96.656,96.615,96.637,126100000.0
2007-01-11 14:40:00,96.676,96.716,96.676,96.716,167400001.0
2007-01-11 14:41:00,96.686,96.713,96.682,96.696,319800000.0
2007-01-11 14:42:00,96.691,96.716,96.671,96.674,238000000.0
2007-01-11 14:43:00,96.685,96.697,96.676,96.685,229999999.0
2007-01-11 14:44:00,96.683,96.718,96.669,96.705,159899999.0
2007-01-11 14:45:00,96.67,96.726,96.664,96.717,275699996.0
2007-01-11 14:46:00,96.698,96.728,96.697,96.716,178600004.0
2007-01-11 14:47:00,96.73,96.74,96.7,96.717,172200001.0
2007-01-11 14:48:00,96.731,96.731,96.7,96.713,182799999.0
2007-01-11 14:49:00,96.741,96.794,96.741,96.793,178499998.0
2007-01-11 14:50:00,96.803,96.831,96.786,96.801,271900002.0
2007-01-11 14:51:00,96.79,96.81,96.786,96.801,171300000.0
2007-01-11 14:52:00,96.797,96.832,96.781,96.79,199900002.0
2007-01-11 14:53:00,96.786,96.819,96.786,96.812,226000000.0
2007-01-11 14:54:00,96.798,96.798,96.752,96.752,354199997.0
2007-01-11 14:55:00,96.744,96.773,96.737,96.755,323799997.0
2007-01-11 14:56:00,96.739,96.765,96.728,96.765,227999999.0
2007-01-11 14:57:00,96.781,96.786,96.742,96.742,288400001.0
2007-01-11 14:58:00,96.766,96.773,96.748,96.748,157199999.0
2007-01-11 14:59:00,96.731,96.775,96.689,96.75,185499994.0
2007-01-11 15:00:00,96.786,96.847,96.77,96.822,189799996.0
2007-01-11 15:01:00,96.865,96.865,96.829,96.842,234600006.0
2007-01-11 15:02:00,96.828,96.84,96.815,96.83,185400005.0
2007-01-11 15:03:00,96.802,96.823,96.788,96.811,254000001.0
2007-01-11 15:04:00,96.822,96.842,96.808,96.823,149799999.0
2007-01-11 15:05:00,96.813,96.842,96.801,96.842,195600000.0
2007-01-11 15:06:00,96.819,96.819,96.797,96.807,170700002.0
2007-01-11 15:07:00,96.79,96.79,96.769,96.769,36900000.0
2007-01-11 15:08:00,96.746,96.774,96.745,96.757,258800000.0
2007-01-11 15:09:00,96.751,96.77,96.744,96.744,117300002.0
2007-01-11 15:10:00,96.732,96.759,96.732,96.759,158100004.0
2007-01-11 15:11:00,96.75,96.758,96.732,96.758,213400002.0
2007-01-11 15:12:00,96.744,96.776,96.737,96.776,215400003.0
2007-01-11 15:13:00,96.777,96.777,96.752,96.76,243500001.0
2007-01-11 15:14:00,96.753,96.798,96.747,96.792,314000001.0
2007-01-11 15:15:00,96.785,96.807,96.769,96.789,268800002.0
2007-01-11 15:16:00,96.791,96.798,96.769,96.777,384099991.0
2007-01-11 15:17:00,96.797,96.812,96.784,96.799,404499998.0
2007-01-11 15:18:00,96.789,96.804,96.785,96.8,149299997.0
2007-01-11 15:19:00,96.79,96.8,96.756,96.763,199000001.0
2007-01-11 15:20:00,96.79,96.812,96.781,96.783,277099996.0
2007-01-11 15:21:00,96.752,96.77,96.74,96.77,205000003.0
2007-01-11 15:22:00,96.743,96.773,96.704,96.773,83299999.0
2007-01-11 15:23:00,96.776,96.783,96.762,96.762,370000004.0
2007-01-11 15:24:00,96.781,96.782,96.756,96.764,214800000.0
2007-01-11 15:25:00,96.776,96.776,96.742,96.755,137799996.0
2007-01-11 15:26:00,96.762,96.762,96.72,96.73,177000001.0
2007-01-11 15:27:00,96.732,96.767,96.725,96.759,286800000.0
2007-01-11 15:28:00,96.751,96.772,96.746,96.753,294600002.0
2007-01-11 15:29:00,96.738,96.773,96.737,96.749,133699999.0
2007-01-11 15:30:00,96.748,96.764,96.731,96.757,259099997.0
2007-01-11 15:31:00,96.75,96.783,96.738,96.783,254800002.0
2007-01-11 15:32:00,96.765,96.807,96.762,96.801,268599995.0
2007-01-11 15:33:00,96.792,96.792,96.762,96.762,252100000.0
2007-01-11 15:34:00,96.776,96.776,96.737,96.748,258199997.0
2007-01-11 15:35:00,96.761,96.791,96.753,96.777,323200001.0
2007-01-11 15:36:00,96.786,96.788,96.704,96.707,295100001.0
2007-01-11 15:37:00,96.711,96.757,96.704,96.751,363299999.0
2007-01-11 15:38:00,96.731,96.731,96.673,96.674,174799998.0
2007-01-11 15:39:00,96.688,96.722,96.679,96.719,335600002.0
2007-01-11 15:40:00,96.693,96.706,96.672,96.672,237899998.0
2007-01-11 15:41:00,96.667,96.691,96.647,96.665,367200003.0
2007-01-11 15:42:00,96.661,96.708,96.642,96.696,246099999.0
2007-01-11 15:43:00,96.684,96.723,96.684,96.723,106099999.0
2007-01-11 15:44:00,96.709,96.742,96.695,96.741,259700005.0
2007-01-11 15:45:00,96.717,96.734,96.688,96.706,149899998.0
2007-01-11 15:46:00,96.703,96.75,96.697,96.714,334500003.0
2007-01-11 15:47:00,96.745,96.759,96.719,96.721,193300001.0
2007-01-11 15:48:00,96.711,96.73,96.698,96.711,272600000.0
2007-01-11 15:49:00,96.709,96.709,96.681,96.681,145799999.0
2007-01-11 15:50:00,96.68,96.692,96.652,96.652,177200000.0
2007-01-11 15:51:00,96.649,96.663,96.577,96.585,445900001.0
2007-01-11 15:52:00,96.588,96.598,96.562,96.587,441700001.0
2007-01-11 15:53:00,96.615,96.663,96.615,96.644,211399995.0
2007-01-11 15:54:00,96.657,96.658,96.6,96.613,319399996.0
2007-01-11 15:55:00,96.623,96.643,96.615,96.643,143300000.0
2007-01-11 15:56:00,96.628,96.628,96.59,96.598,148600001.0
2007-01-11 15:57:00,96.576,96.618,96.572,96.577,270099999.0
2007-01-11 15:58:00,96.579,96.599,96.548,96.554,300499999.0
2007-01-11 15:59:00,96.549,96.58,96.532,96.575,297199995.0
2007-01-11 16:00:00,96.566,96.57,96.539,96.543,182400001.0
2007-01-11 16:01:00,96.536,96.559,96.523,96.548,317399996.0
2007-01-11 16:02:00,96.549,96.549,96.506,96.51,104300003.0
2007-01-11 16:03:00,96.519,96.543,96.504,96.543,162799999.0
2007-01-11 16:04:00,96.535,96.557,96.53,96.557,222300001.0
2007-01-11 16:05:00,96.555,96.589,96.534,96.571,306599998.0
2007-01-11 16:06:00,96.602,96.602,96.569,96.58,231000000.0
2007-01-11 16:07:00,96.574,96.593,96.568,96.586,153599995.0
2007-01-11 16:08:00,96.566,96.58,96.553,96.576,145000001.0
2007-01-11 16:09:00,96.552,96.577,96.552,96.567,196200000.0
2007-01-11 16:10:00,96.569,96.587,96.551,96.556,348700000.0
2007-01-11 16:11:00,96.546,96.566,96.538,96.551,197799996.0
2007-01-11 16:12:00,96.565,96.565,96.54,96.547,166299999.0
2007-01-11 16:13:00,96.487,96.542,96.487,96.542,72200000.0
2007-01-11 16:14:00,96.539,96.549,96.528,96.532,169199998.0
2007-01-11 16:15:00,96.525,96.557,96.524,96.538,166900000.0
2007-01-11 16:16:00,96.539,96.556,96.522,96.522,251700004.0
2007-01-11 16:17:00,96.54,96.547,96.503,96.503,146999999.0
2007-01-11 16:18:00,96.532,96.549,96.512,96.525,141299999.0
2007-01-11 16:19:00,96.521,96.521,96.48,96.48,150200002.0
2007-01-11 16:20:00,96.483,96.49,96.454,96.467,262500000.0
2007-01-11 16:21:00,96.47,96.47,96.444,96.456,234600002.0
2007-01-11 16:22:00,96.468,96.494,96.457,96.473,245799999.0
2007-01-11 16:23:00,96.448,96.479,96.442,96.459,292399996.0
2007-01-11 16:24:00,96.441,96.454,96.421,96.447,227499999.0
2007-01-11 16:25:00,96.452,96.469,96.432,96.449,259499996.0
2007-01-11 16:26:00,96.465,96.465,96.439,96.458,171300004.0
2007-01-11 16:27:00,96.457,96.479,96.452,96.462,311000004.0
2007-01-11 16:28:00,96.494,96.51,96.484,96.493,210500003.0
2007-01-11 16:29:00,96.489,96.524,96.489,96.524,191000000.0
2007-01-11 16:30:00,96.535,96.535,96.507,96.512,131899998.0
2007-01-11 16:31:00,96.523,96.523,96.485,96.501,415599999.0
2007-01-11 16:32:00,96.49,96.518,96.487,96.506,329599995.0
2007-01-11 16:33:00,96.494,96.515,96.491,96.503,294199998.0
2007-01-11 16:34:00,96.491,96.491,96.466,96.466,164599997.0
2007-01-11 16:35:00,96.476,96.492,96.469,96.492,190200000.0
2007-01-11 16:36:00,96.477,96.493,96.447,96.463,294899995.0
2007-01-11 16:37:00,96.466,96.488,96.454,96.463,265899998.0
2007-01-11 16:38:00,96.465,96.495,96.465,96.476,200100000.0
2007-01-11 16:39:00,96.462,96.485,96.462,96.468,204699999.0
2007-01-11 16:40:00,96.492,96.492,96.467,96.469,188500001.0
2007-01-11 16:41:00,96.49,96.511,96.469,96.485,151800001.0
2007-01-11 16:42:00,96.465,96.506,96.465,96.506,343399998.0
2007-01-11 16:43:00,96.479,96.516,96.478,96.491,409300003.0
2007-01-11 16:44:00,96.48,96.496,96.469,96.485,198799997.0
2007-01-11 16:45:00,96.471,96.494,96.471,96.472,361999997.0
2007-01-11 16:46:00,96.488,96.49,96.465,96.473,143899998.0
2007-01-11 16:47:00,96.505,96.522,96.487,96.514,145399999.0
2007-01-11 16:48:00,96.512,96.513,96.487,96.492,293599999.0
2007-01-11 16:49:00,96.476,96.503,96.476,96.496,234700001.0
2007-01-11 16:50:00,96.479,96.493,96.467,96.468,268100003.0
2007-01-11 16:51:00,96.49,96.506,96.469,96.493,281500000.0
2007-01-11 16:52:00,96.499,96.536,96.481,96.509,242499997.0
2007-01-11 16:53:00,96.521,96.522,96.491,96.491,184399996.0
2007-01-11 16:54:00,96.493,96.511,96.473,96.491,214599999.0
2007-01-11 16:55:00,96.494,96.511,96.485,96.504,180900000.0
2007-01-11 16:56:00,96.521,96.533,96.508,96.523,207299997.0
2007-01-11 16:57:00,96.527,96.527,96.503,96.508,224700000.0
2007-01-11 16:58:00,96.49,96.525,96.487,96.499,326700000.0
2007-01-11 16:59:00,96.474,96.514,96.474,96.509,134900001.0
2007-01-11 17:00:00,96.479,96.503,96.472,96.49,86900001.0
2007-01-11 17:01:00,96.476,96.513,96.46,96.513,185499998.0
2007-01-11 17:02:00,96.513,96.513,96.482,96.491,208399998.0
2007-01-11 17:03:00,96.475,96.505,96.472,96.489,183500001.0
2007-01-11 17:04:00,96.486,96.492,96.454,96.463,304699999.0
2007-01-11 17:05:00,96.465,96.465,96.39,96.391,204000004.0
2007-01-11 17:06:00,96.384,96.406,96.365,96.396,207700004.0
2007-01-11 17:07:00,96.384,96.397,96.373,96.39,155700000.0
2007-01-11 17:08:00,96.391,96.413,96.372,96.413,179699997.0
2007-01-11 17:09:00,96.421,96.434,96.402,96.418,333899997.0
2007-01-11 17:10:00,96.417,96.432,96.399,96.419,182400000.0
2007-01-11 17:11:00,96.42,96.432,96.392,96.404,242300001.0
2007-01-11 17:12:00,96.38,96.401,96.361,96.368,159199999.0
2007-01-11 17:13:00,96.356,96.38,96.346,96.373,243100000.0
2007-01-11 17:14:00,96.364,96.388,96.345,96.377,328000003.0
2007-01-11 17:15:00,96.375,96.375,96.336,96.336,184099997.0
2007-01-11 17:16:00,96.359,96.37,96.332,96.364,227900002.0
2007-01-11 17:17:00,96.357,96.386,96.345,96.386,213799998.0
2007-01-11 17:18:00,96.371,96.393,96.371,96.383,202699999.0
2007-01-11 17:19:00,96.381,96.381,96.344,96.344,316900000.0
2007-01-11 17:20:00,96.356,96.356,96.332,96.337,115999999.0
2007-01-11 17:21:00,96.335,96.346,96.317,96.342,236199998.0
2007-01-11 17:22:00,96.352,96.352,96.314,96.314,147499997.0
2007-01-11 17:23:00,96.341,96.358,96.323,96.341,174699999.0
2007-01-11 17:24:00,96.344,96.362,96.326,96.357,262800003.0
2007-01-11 17:25:00,96.354,96.365,96.336,96.336,191000000.0
2007-01-11 17:26:00,96.334,96.35,96.318,96.337,276499996.0
2007-01-11 17:27:00,96.327,96.358,96.323,96.358,240999999.0
2007-01-11 17:28:00,96.36,96.36,96.332,96.335,199399997.0
2007-01-11 17:29:00,96.335,96.351,96.316,96.33,145600001.0
2007-01-11 17:30:00,96.308,96.312,96.286,96.286,284600000.0
2007-01-11 17:31:00,96.285,96.329,96.285,96.329,252800002.0
2007-01-11 17:32:00,96.324,96.35,96.31,96.335,303100002.0
2007-01-11 17:33:00,96.344,96.364,96.335,96.356,319399998.0
2007-01-11 17:34:00,96.374,96.382,96.357,96.357,181400003.0
2007-01-11 17:35:00,96.376,96.383,96.356,96.361,241999997.0
2007-01-11 17:36:00,96.364,96.378,96.353,96.367,139500000.0
2007-01-11 17:37:00,96.363,96.371,96.34,96.354,219499999.0
2007-01-11 17:38:00,96.374,96.407,96.369,96.384,230599999.0
2007-01-11 17:39:00,96.396,96.426,96.39,96.404,263300000.0
2007-01-11 17:40:00,96.418,96.458,96.404,96.441,236400002.0
2007-01-11 17:41:00,96.45,96.478,96.433,96.46,356700002.0
2007-01-11 17:42:00,96.481,96.504,96.476,96.489,310399999.0
2007-01-11 17:43:00,96.489,96.514,96.473,96.486,193199999.0
2007-01-11 17:44:00,96.478,96.484,96.457,96.47,146400002.0
2007-01-11 17:45:00,96.463,96.477,96.449,96.471,248500001.0
2007-01-11 17:46:00,96.467,96.467,96.438,96.46,139599998.0
2007-01-11 17:47:00,96.446,96.455,96.425,96.439,288599998.0
2007-01-11 17:48:00,96.469,96.474,96.45,96.462,214100000.0
2007-01-11 17:49:00,96.465,96.487,96.44,96.44,147700002.0
2007-01-11 17:50:00,96.438,96.479,96.435,96.479,264000003.0
2007-01-11 17:51:00,96.474,96.475,96.445,96.445,226299998.0
2007-01-11 17:52:00,96.442,96.466,96.44,96.45,119299999.0
2007-01-11 17:53:00,96.434,96.437,96.403,96.41,286000002.0
2007-01-11 17:54:00,96.429,96.45,96.417,96.437,154799999.0
2007-01-11 17:55:00,96.429,96.444,96.401,96.415,291699998.0
2007-01-11 17:56:00,96.399,96.411,96.387,96.399,326000000.0
2007-01-11 17:57:00,96.403,96.404,96.361,96.361,223499999.0
2007-01-11 17:58:00,96.364,96.378,96.346,96.353,156599997.0
2007-01-11 17:59:00,96.361,96.386,96.323,96.331,192099997.0
2007-01-11 18:00:00,96.35,96.385,96.343,96.362,46500000.0
2007-01-11 18:01:00,96.372,96.416,96.356,96.382,1773599983.0
2007-01-11 18:02:00,96.49,96.51,96.47,96.48,1945699990.0
2007-01-11 18:03:00,96.47,96.49,96.46,96.46,1945699990.0
2007-01-11 18:04:00,96.47,96.48,96.46,96.48,1945699990.0
2007-01-11 18:05:00,96.47,96.49,96.47,96.49,1945699990.0
2007-01-11 18:06:00,96.5,96.5,96.49,96.49,1945699990.0
2007-01-11 18:07:00,96.48,96.48,96.45,96.45,1945699990.0
2007-01-11 18:08:00,96.46,96.47,96.46,96.46,1945699990.0
2007-01-11 18:09:00,96.432,96.432,96.403,96.43,1945699990.0
2007-01-11 18:10:00,96.414,96.434,96.399,96.415,1886899988.0
2007-01-11 18:11:00,96.392,96.44,96.39,96.423,984799995.0
2007-01-11 18:12:00,96.423,96.438,96.411,96.436,1095599998.0
2007-01-11 18:13:00,96.43,96.473,96.43,96.47,1753500000.0
2007-01-11 18:14:00,96.48,96.5,96.48,96.49,1387699997.0
2007-01-11 18:15:00,96.48,96.5,96.48,96.5,1387699997.0
2007-01-11 18:16:00,96.49,96.49,96.46,96.47,1387699997.0
2007-01-11 18:17:00,96.448,96.472,96.442,96.46,1387699997.0
2007-01-11 18:18:00,96.441,96.491,96.441,96.49,996999990.0
2007-01-11 18:20:00,96.506,96.511,96.48,96.487,1703799986.0
2007-01-11 18:21:00,96.487,96.505,96.474,96.497,1780799992.0
2007-01-11 18:22:00,96.475,96.499,96.456,96.48,1333699998.0
2007-01-11 18:24:00,96.47,96.48,96.47,96.47,1818000003.0
2007-01-11 18:25:00,96.46,96.46,96.44,96.44,1818000003.0
2007-01-11 18:26:00,96.47,96.486,96.452,96.456,1818000003.0
2007-01-11 18:27:00,96.467,96.489,96.449,96.449,1295499995.0
2007-01-11 18:28:00,96.471,96.489,96.454,96.482,1559199980.0
2007-01-11 18:29:00,96.488,96.494,96.458,96.48,1207399990.0
2007-01-11 18:30:00,96.485,96.507,96.466,96.507,800999999.0
2007-01-11 18:31:00,96.485,96.518,96.475,96.518,1503599995.0
2007-01-11 18:32:00,96.521,96.521,96.489,96.491,1843899988.0
2007-01-11 18:33:00,96.49,96.5,96.49,96.49,1817599997.0
2007-01-11 18:34:00,96.508,96.538,96.5,96.523,1817599997.0
2007-01-11 18:35:00,96.509,96.531,96.5,96.523,1544799994.0
2007-01-11 18:36:00,96.511,96.55,96.511,96.53,898200001.0
2007-01-11 18:37:00,96.518,96.538,96.509,96.514,1111499988.0
2007-01-11 18:38:00,96.539,96.539,96.5,96.512,803099992.0
2007-01-11 18:39:00,96.517,96.548,96.514,96.54,1089899993.0
2007-01-11 18:40:00,96.518,96.554,96.517,96.54,1786399996.0
2007-01-11 18:41:00,96.544,96.544,96.503,96.519,893400003.0
2007-01-11 18:42:00,96.534,96.568,96.523,96.532,1187699992.0
2007-01-11 18:43:00,96.55,96.55,96.514,96.529,566000000.0
2007-01-11 18:44:00,96.524,96.552,96.521,96.54,864499997.0
2007-01-11 18:45:00,96.52,96.548,96.519,96.538,809899997.0
2007-01-11 18:46:00,96.539,96.539,96.509,96.512,790000002.0
2007-01-11 18:47:00,96.519,96.526,96.503,96.503,209499998.0
2007-01-11 18:48:00,96.494,96.515,96.475,96.505,582300002.0
2007-01-11 18:49:00,96.488,96.503,96.457,96.482,757800000.0
2007-01-11 18:50:00,96.455,96.486,96.455,96.483,913900000.0
2007-01-11 18:51:00,96.486,96.496,96.469,96.47,999899999.0
2007-01-11 18:52:00,96.476,96.493,96.462,96.484,1178199996.0
2007-01-11 18:53:00,96.487,96.489,96.456,96.472,1576800002.0
2007-01-11 18:54:00,96.467,96.49,96.455,96.47,1579600004.0
2007-01-11 18:55:00,96.474,96.499,96.462,96.474,1796300000.0
2007-01-11 18:56:00,96.475,96.499,96.471,96.498,308699997.0
2007-01-11 18:57:00,96.497,96.503,96.478,96.481,664799992.0
2007-01-11 18:58:00,96.491,96.505,96.476,96.493,933399997.0
2007-01-11 18:59:00,96.507,96.517,96.479,96.492,1375099992.0
2007-01-11 19:00:00,96.493,96.511,96.477,96.477,374900002.0
2007-01-11 19:01:00,96.49,96.51,96.48,96.5,421400000.0
2007-01-11 19:02:00,96.485,96.505,96.484,96.505,203999998.0
2007-01-11 19:03:00,96.482,96.504,96.458,96.487,519299995.0
2007-01-11 19:04:00,96.466,96.484,96.458,96.475,434199997.0
2007-01-11 19:05:00,96.465,96.49,96.458,96.485,478299995.0
2007-01-11 19:06:00,96.49,96.494,96.464,96.464,969300002.0
2007-01-11 19:07:00,96.458,96.477,96.449,96.468,1221699993.0
2007-01-11 19:08:00,96.447,96.476,96.443,96.462,1463099996.0
2007-01-11 19:09:00,96.455,96.484,96.448,96.469,1128699998.0
2007-01-11 19:10:00,96.471,96.483,96.44,96.473,169700000.0
2007-01-11 19:11:00,96.487,96.493,96.471,96.471,498599992.0
2007-01-11 19:12:00,96.485,96.495,96.47,96.487,177599998.0
2007-01-11 19:13:00,96.487,96.487,96.453,96.453,413199997.0
2007-01-11 19:14:00,96.481,96.498,96.466,96.485,372699995.0
2007-01-11 19:15:00,96.5,96.504,96.474,96.484,1158399997.0
2007-01-11 19:16:00,96.493,96.498,96.47,96.48,506199995.0
2007-01-11 19:17:00,96.476,96.489,96.455,96.479,705599996.0
2007-01-11 19:18:00,96.453,96.471,96.446,96.466,842000001.0
2007-01-11 19:19:00,96.461,96.476,96.437,96.453,1138999991.0
2007-01-11 19:20:00,96.462,96.478,96.451,96.464,768200001.0
2007-01-11 19:21:00,96.462,96.48,96.446,96.48,827599996.0
2007-01-11 19:22:00,96.478,96.492,96.462,96.485,378599998.0
2007-01-11 19:23:00,96.467,96.488,96.458,96.475,1492799997.0
2007-01-11 19:24:00,96.484,96.487,96.449,96.477,738199993.0
2007-01-11 19:25:00,96.475,96.477,96.435,96.435,1160799988.0
2007-01-11 19:26:00,96.431,96.467,96.429,96.448,1799499991.0
2007-01-11 19:27:00,96.441,96.468,96.439,96.463,1601299987.0
2007-01-11 19:28:00,96.465,96.474,96.45,96.456,727699996.0
2007-01-11 19:29:00,96.464,96.473,96.444,96.45,246899996.0
2007-01-11 19:30:00,96.458,96.475,96.45,96.475,1119199992.0
2007-01-11 19:31:00,96.465,96.478,96.449,96.465,536800002.0
2007-01-11 19:32:00,96.479,96.496,96.476,96.493,880899992.0
2007-01-11 19:33:00,96.479,96.505,96.478,96.485,837699996.0
2007-01-11 19:34:00,96.474,96.494,96.467,96.485,1483400000.0
2007-01-11 19:35:00,96.485,96.49,96.446,96.467,837199999.0
2007-01-11 19:36:00,96.469,96.488,96.46,96.485,656099999.0
2007-01-11 19:37:00,96.493,96.498,96.473,96.473,201199998.0
2007-01-11 19:38:00,96.474,96.499,96.474,96.493,815100006.0
2007-01-11 19:39:00,96.503,96.515,96.478,96.483,735299994.0
2007-01-11 19:40:00,96.484,96.517,96.484,96.495,883800001.0
2007-01-11 19:41:00,96.515,96.525,96.501,96.503,1031799998.0
2007-01-11 19:42:00,96.5,96.52,96.499,96.52,773699997.0
2007-01-11 19:43:00,96.5,96.52,96.494,96.52,406099997.0
2007-01-11 19:44:00,96.5,96.521,96.489,96.502,707699998.0
2007-01-11 19:45:00,96.494,96.498,96.471,96.485,380000001.0
2007-01-11 19:46:00,96.479,96.507,96.476,96.493,711900003.0
2007-01-11 19:47:00,96.496,96.506,96.475,96.491,261999998.0
2007-01-11 19:48:00,96.475,96.506,96.465,96.506,1046700007.0
2007-01-11 19:49:00,96.485,96.504,96.473,96.502,707799997.0
2007-01-11 19:50:00,96.478,96.499,96.471,96.471,617900002.0
2007-01-11 19:51:00,96.474,96.504,96.474,96.493,461899998.0
2007-01-11 19:52:00,96.493,96.506,96.476,96.476,523400005.0
2007-01-11 19:53:00,96.493,96.504,96.476,96.479,577500000.0
2007-01-11 19:54:00,96.484,96.501,96.47,96.488,727400001.0
2007-01-11 19:55:00,96.477,96.501,96.476,96.496,208100002.0
2007-01-11 19:56:00,96.498,96.498,96.469,96.471,519199994.0
2007-01-11 19:57:00,96.472,96.494,96.468,96.485,536999997.0
2007-01-11 19:58:00,96.477,96.496,96.464,96.483,1031100004.0
2007-01-11 19:59:00,96.485,96.498,96.477,96.493,1020399994.0
2007-01-11 20:00:00,96.492,96.492,96.465,96.466,433600004.0
2007-01-11 20:01:00,96.478,96.478,96.444,96.456,454900000.0
2007-01-11 20:02:00,96.461,96.484,96.458,96.475,465000003.0
2007-01-11 20:03:00,96.462,96.487,96.459,96.474,515000000.0
2007-01-11 20:04:00,96.472,96.478,96.455,96.463,591199998.0
2007-01-11 20:05:00,96.469,96.472,96.451,96.458,332699999.0
2007-01-11 20:06:00,96.463,96.474,96.427,96.427,520699996.0
2007-01-11 20:07:00,96.456,96.484,96.444,96.469,388999993.0
2007-01-11 20:08:00,96.456,96.472,96.425,96.467,563400000.0
2007-01-11 20:09:00,96.444,96.479,96.426,96.44,489799998.0
2007-01-11 20:10:00,96.446,96.464,96.441,96.446,688399992.0
2007-01-11 20:11:00,96.457,96.463,96.415,96.426,1457200000.0
2007-01-11 20:12:00,96.429,96.465,96.408,96.435,1687499996.0
2007-01-11 20:13:00,96.457,96.464,96.439,96.448,968000004.0
2007-01-11 20:14:00,96.445,96.472,96.429,96.472,523199998.0
2007-01-11 20:15:00,96.477,96.502,96.461,96.479,926000001.0
2007-01-11 20:16:00,96.5,96.503,96.454,96.454,1394799992.0
2007-01-11 20:17:00,96.472,96.481,96.454,96.454,247899999.0
2007-01-11 20:18:00,96.472,96.478,96.456,96.456,166000001.0
2007-01-11 20:19:00,96.464,96.475,96.436,96.458,1553199998.0
2007-01-11 20:20:00,96.45,96.464,96.431,96.447,1728899993.0
2007-01-11 20:21:00,96.434,96.457,96.432,96.445,420099999.0
2007-01-11 20:22:00,96.442,96.463,96.425,96.442,1128099994.0
2007-01-11 20:23:00,96.466,96.466,96.435,96.44,931700000.0
2007-01-11 20:24:00,96.455,96.46,96.441,96.445,404399991.0
2007-01-11 20:25:00,96.452,96.467,96.43,96.43,775200000.0
2007-01-11 20:26:00,96.457,96.471,96.442,96.449,385899996.0
2007-01-11 20:27:00,96.467,96.467,96.433,96.464,958500000.0
2007-01-11 20:28:00,96.468,96.472,96.445,96.45,1857999999.0
2007-01-11 20:29:00,96.33,96.36,96.33,96.33,2061300003.0
2007-01-11 20:30:00,96.448,96.475,96.439,96.475,2061300003.0
2007-01-11 20:31:00,96.464,96.477,96.45,96.476,1565199990.0
2007-01-11 20:32:00,96.33,96.34,96.32,96.33,621499999.0
2007-01-11 20:33:00,96.458,96.474,96.432,96.473,621499999.0
2007-01-11 20:34:00,96.473,96.473,96.447,96.451,323099999.0
2007-01-11 20:35:00,96.452,96.473,96.442,96.462,572399998.0
2007-01-11 20:36:00,96.467,96.483,96.442,96.466,526599992.0
2007-01-11 20:37:00,96.48,96.48,96.443,96.449,508099996.0
2007-01-11 20:38:00,96.454,96.489,96.451,96.48,1593899998.0
2007-01-11 20:39:00,96.477,96.5,96.476,96.494,1082300009.0
2007-01-11 20:40:00,96.478,96.509,96.476,96.506,1784099999.0
2007-01-11 20:41:00,96.478,96.5,96.469,96.492,785199994.0
2007-01-11 20:42:00,96.479,96.479,96.444,96.447,834099995.0
2007-01-11 20:43:00,96.47,96.48,96.439,96.444,597000000.0
2007-01-11 20:44:00,96.455,96.457,96.421,96.438,1118300002.0
2007-01-11 20:45:00,96.432,96.437,96.405,96.426,1104399996.0
2007-01-11 20:46:00,96.413,96.435,96.402,96.428,865899998.0
2007-01-11 20:47:00,96.386,96.43,96.383,96.407,1367699991.0
2007-01-11 20:48:00,96.386,96.416,96.384,96.398,864999991.0
2007-01-11 20:49:00,96.403,96.417,96.385,96.405,764699997.0
2007-01-11 20:50:00,96.386,96.412,96.376,96.399,857299998.0
2007-01-11 20:51:00,96.377,96.397,96.343,96.363,579299999.0
2007-01-11 20:52:00,96.336,96.365,96.316,96.355,648199998.0
2007-01-11 20:53:00,96.352,96.362,96.33,96.349,1486399989.0
2007-01-11 20:54:00,96.367,96.373,96.333,96.356,402600000.0
2007-01-11 20:55:00,96.373,96.379,96.342,96.359,1213899998.0
2007-01-11 20:56:00,96.359,96.368,96.332,96.35,1065399996.0
2007-01-11 20:57:00,96.344,96.379,96.344,96.362,1557200003.0
2007-01-11 20:58:00,96.33,96.33,96.33,96.33,2075599999.0
2007-01-11 20:59:00,96.355,96.371,96.322,96.342,2075599999.0
2007-01-11 21:00:00,96.32,96.33,96.32,96.33,670700000.0
2007-01-11 21:01:00,96.34,96.34,96.32,96.32,670700000.0
2007-01-11 21:02:00,96.348,96.368,96.336,96.368,670700000.0
2007-01-11 21:03:00,96.373,96.378,96.343,96.343,638099998.0
2007-01-11 21:04:00,96.326,96.348,96.282,96.296,505299997.0
2007-01-11 21:05:00,96.272,96.314,96.269,96.314,271500001.0
2007-01-11 21:06:00,96.317,96.332,96.304,96.311,547499999.0
2007-01-11 21:07:00,96.297,96.317,96.264,96.278,404899997.0
2007-01-11 21:08:00,96.259,96.288,96.254,96.283,502900000.0
2007-01-11 21:09:00,96.27,96.293,96.267,96.285,392299999.0
2007-01-11 21:10:00,96.284,96.304,96.274,96.295,354100002.0
2007-01-11 21:11:00,96.299,96.318,96.285,96.301,381800001.0
2007-01-11 21:12:00,96.315,96.336,96.301,96.336,634999999.0
2007-01-11 21:13:00,96.328,96.332,96.307,96.312,978699997.0
2007-01-11 21:14:00,96.328,96.344,96.313,96.342,1250399976.0
2007-01-11 21:15:00,96.35,96.35,96.317,96.317,1020400002.0
2007-01-11 21:16:00,96.318,96.362,96.308,96.341,741900003.0
2007-01-11 21:17:00,96.367,96.389,96.339,96.355,1382899998.0
2007-01-11 21:18:00,96.355,96.374,96.344,96.357,728299996.0
2007-01-11 21:19:00,96.338,96.369,96.332,96.363,941699993.0
2007-01-11 21:20:00,96.359,96.372,96.342,96.36,1572199991.0
2007-01-11 21:21:00,96.35,96.372,96.34,96.342,1849700008.0
2007-01-11 21:22:00,96.35,96.379,96.34,96.361,1615299983.0
2007-01-11 21:23:00,96.356,96.385,96.34,96.373,1039700000.0
2007-01-11 21:24:00,96.377,96.385,96.358,96.366,867300002.0
2007-01-11 21:25:00,96.373,96.382,96.356,96.357,1393399986.0
2007-01-11 21:26:00,96.355,96.382,96.354,96.372,435499998.0
2007-01-11 21:27:00,96.37,96.377,96.353,96.353,480499997.0
2007-01-11 21:28:00,96.353,96.365,96.334,96.357,263399998.0
2007-01-11 21:29:00,96.365,96.365,96.318,96.333,545299994.0
2007-01-11 21:30:00,96.33,96.345,96.303,96.303,432599995.0
2007-01-11 21:31:00,96.294,96.321,96.288,96.317,290900001.0
2007-01-11 21:32:00,96.318,96.332,96.289,96.32,1168599993.0
2007-01-11 21:33:00,96.321,96.349,96.314,96.328,205599997.0
2007-01-11 21:34:00,96.344,96.357,96.325,96.345,476999999.0
2007-01-11 21:35:00,96.342,96.356,96.325,96.353,464400000.0
2007-01-11 21:36:00,96.331,96.362,96.331,96.361,222299998.0
2007-01-11 21:37:00,96.33,96.358,96.33,96.353,312500003.0
2007-01-11 21:38:00,96.327,96.358,96.327,96.354,451100002.0
2007-01-11 21:39:00,96.338,96.379,96.336,96.379,322400003.0
2007-01-11 21:40:00,96.364,96.377,96.339,96.368,459200002.0
2007-01-11 21:41:00,96.371,96.383,96.35,96.355,374400000.0
2007-01-11 21:42:00,96.367,96.382,96.339,96.357,533999997.0
2007-01-11 21:43:00,96.357,96.379,96.35,96.377,761400000.0
2007-01-11 21:44:00,96.375,96.378,96.341,96.356,1214799991.0
2007-01-11 21:45:00,96.35,96.382,96.343,96.375,963399997.0
2007-01-11 21:46:00,96.351,96.377,96.334,96.334,449900003.0
2007-01-11 21:47:00,96.342,96.37,96.34,96.37,925299990.0
2007-01-11 21:48:00,96.369,96.384,96.361,96.375,272199998.0
2007-01-11 21:49:00,96.362,96.375,96.336,96.354,843299996.0
2007-01-11 21:50:00,96.353,96.377,96.339,96.354,288599998.0
2007-01-11 21:51:00,96.354,96.384,96.348,96.348,360300002.0
2007-01-11 21:52:00,96.341,96.37,96.335,96.356,611400002.0
2007-01-11 21:53:00,96.354,96.374,96.347,96.36,209699994.0
2007-01-11 21:54:00,96.365,96.366,96.336,96.336,225299997.0
2007-01-11 21:55:00,96.348,96.366,96.344,96.359,215799998.0
2007-01-11 21:56:00,96.362,96.362,96.34,96.344,743299999.0
2007-01-11 21:57:00,96.341,96.353,96.33,96.345,127600000.0
2007-01-11 21:58:00,96.34,96.362,96.34,96.362,143100000.0
2007-01-11 21:59:00,96.349,96.357,96.315,96.328,679499993.0
2007-01-11 22:00:00,96.316,96.336,96.3,96.333,678400000.0
2007-01-11 22:01:00,96.338,96.348,96.316,96.325,856800011.0
2007-01-11 22:02:00,96.322,96.336,96.302,96.304,1298699996.0
2007-01-11 22:03:00,96.321,96.335,96.305,96.315,349800006.0
2007-01-11 22:04:00,96.34,96.34,96.298,96.313,848899996.0
2007-01-11 22:05:00,96.335,96.342,96.301,96.322,342500002.0
2007-01-11 22:06:00,96.327,96.342,96.321,96.342,143399999.0
2007-01-11 22:07:00,96.345,96.358,96.33,96.34,245300004.0
2007-01-11 22:08:00,96.368,96.368,96.339,96.341,189699999.0
2007-01-11 22:09:00,96.361,96.361,96.334,96.336,386999997.0
2007-01-11 22:10:00,96.362,96.365,96.327,96.327,210500003.0
2007-01-11 22:11:00,96.358,96.363,96.32,96.336,330599999.0
2007-01-11 22:12:00,96.361,96.361,96.31,96.333,387500003.0
2007-01-11 22:13:00,96.346,96.354,96.32,96.335,504700000.0
2007-01-11 22:14:00,96.351,96.354,96.334,96.336,96200000.0
2007-01-11 22:15:00,96.351,96.36,96.335,96.335,595199994.0
2007-01-11 22:16:00,96.338,96.36,96.333,96.352,463899994.0
2007-01-11 22:17:00,96.337,96.367,96.337,96.367,34300000.0
2007-01-11 22:18:00,96.361,96.364,96.339,96.339,122500000.0
2007-01-11 22:19:00,96.36,96.369,96.341,96.341,301999997.0
2007-01-11 22:20:00,96.342,96.362,96.342,96.362,243300002.0
2007-01-11 22:21:00,96.352,96.362,96.336,96.343,158599999.0
2007-01-11 22:22:00,96.347,96.35,96.323,96.323,392599995.0
2007-01-11 22:23:00,96.338,96.361,96.338,96.361,232800000.0
2007-01-11 22:24:00,96.368,96.375,96.348,96.36,207999998.0
2007-01-11 22:25:00,96.375,96.383,96.361,96.371,304900001.0
2007-01-11 22:26:00,96.376,96.385,96.35,96.372,244299998.0
2007-01-11 22:27:00,96.369,96.38,96.354,96.375,754000002.0
2007-01-11 22:28:00,96.375,96.39,96.36,96.365,323299999.0
2007-01-11 22:29:00,96.367,96.381,96.338,96.365,362900005.0
2007-01-11 22:30:00,96.353,96.373,96.342,96.369,528499994.0
2007-01-11 22:31:00,96.347,96.365,96.343,96.365,142499997.0
2007-01-11 22:32:00,96.366,96.376,96.347,96.354,296200000.0
2007-01-11 22:33:00,96.37,96.37,96.339,96.339,496199999.0
2007-01-11 22:34:00,96.333,96.356,96.329,96.35,561100005.0
2007-01-11 22:35:00,96.353,96.364,96.343,96.363,337000002.0
2007-01-11 22:36:00,96.359,96.368,96.327,96.346,627200000.0
2007-01-11 22:37:00,96.362,96.362,96.337,96.34,178399999.0
2007-01-11 22:38:00,96.342,96.359,96.338,96.354,166800002.0
2007-01-11 22:39:00,96.357,96.363,96.338,96.347,230499999.0
2007-01-11 22:40:00,96.348,96.363,96.341,96.358,303900001.0
2007-01-11 22:41:00,96.361,96.365,96.345,96.349,291700005.0
2007-01-11 22:42:00,96.368,96.368,96.336,96.337,156300001.0
2007-01-11 22:43:00,96.368,96.381,96.342,96.349,544700000.0
2007-01-11 22:44:00,96.356,96.373,96.345,96.362,588699998.0
2007-01-11 22:45:00,96.369,96.39,96.349,96.368,426700006.0
2007-01-11 22:46:00,96.4,96.403,96.365,96.38,413500001.0
2007-01-11 22:47:00,96.375,96.406,96.375,96.396,308399996.0
2007-01-11 22:48:00,96.392,96.396,96.356,96.363,595299998.0
2007-01-11 22:49:00,96.375,96.413,96.374,96.394,484700003.0
2007-01-11 22:50:00,96.386,96.398,96.369,96.387,187399997.0
2007-01-11 22:51:00,96.37,96.398,96.365,96.392,619999992.0
2007-01-11 22:52:00,96.38,96.393,96.372,96.387,145999999.0
2007-01-11 22:53:00,96.379,96.394,96.346,96.379,399400004.0
2007-01-11 22:54:00,96.364,96.402,96.364,96.402,293299999.0
2007-01-11 22:55:00,96.402,96.41,96.377,96.379,411799997.0
2007-01-11 22:56:00,96.369,96.406,96.369,96.406,143999998.0
2007-01-11 22:57:00,96.393,96.413,96.372,96.406,198600000.0
2007-01-11 22:58:00,96.406,96.43,96.406,96.407,246299995.0
2007-01-11 22:59:00,96.392,96.415,96.342,96.401,264799998.0
2007-01-11 23:00:00,96.422,96.436,96.405,96.405,117199999.0
2007-01-11 23:01:00,96.409,96.428,96.403,96.408,375600003.0
2007-01-11 23:02:00,96.402,96.415,96.385,96.404,190100003.0
2007-01-11 23:03:00,96.412,96.412,96.383,96.394,245300001.0
2007-01-11 23:04:00,96.395,96.397,96.369,96.376,257000001.0
2007-01-11 23:05:00,96.391,96.398,96.372,96.373,120599996.0
2007-01-11 23:06:00,96.371,96.392,96.366,96.387,162599999.0
2007-01-11 23:07:00,96.392,96.405,96.367,96.39,178899997.0
2007-01-11 23:08:00,96.403,96.403,96.379,96.381,221000001.0
2007-01-11 23:09:00,96.393,96.41,96.383,96.395,107800002.0
2007-01-11 23:10:00,96.391,96.394,96.376,96.379,55900000.0
2007-01-11 23:11:00,96.377,96.395,96.364,96.39,270899997.0
2007-01-11 23:12:00,96.392,96.4,96.369,96.387,222900000.0
2007-01-11 23:13:00,96.397,96.402,96.374,96.382,307199993.0
2007-01-11 23:14:00,96.412,96.412,96.381,96.382,215600002.0
2007-01-11 23:15:00,96.379,96.411,96.379,96.398,184600000.0
2007-01-11 23:16:00,96.373,96.398,96.371,96.398,253899998.0
2007-01-11 23:17:00,96.384,96.395,96.363,96.382,247600002.0
2007-01-11 23:18:00,96.39,96.39,96.353,96.353,76699999.0
2007-01-11 23:19:00,96.376,96.397,96.369,96.395,205600000.0
2007-01-11 23:20:00,96.386,96.405,96.378,96.393,202899998.0
2007-01-11 23:21:00,96.368,96.393,96.368,96.39,185400002.0
2007-01-11 23:22:00,96.396,96.407,96.381,96.381,148600001.0
2007-01-11 23:23:00,96.405,96.405,96.371,96.371,224899996.0
2007-01-11 23:24:00,96.39,96.412,96.388,96.405,331199998.0
2007-01-11 23:25:00,96.402,96.414,96.375,96.386,208399997.0
2007-01-11 23:26:00,96.384,96.388,96.364,96.376,336599995.0
2007-01-11 23:27:00,96.372,96.389,96.359,96.373,251000000.0
2007-01-11 23:28:00,96.378,96.387,96.358,96.38,204499997.0
2007-01-11 23:29:00,96.378,96.378,96.347,96.354,365499996.0
2007-01-11 23:30:00,96.362,96.374,96.338,96.35,195799999.0
2007-01-11 23:31:00,96.351,96.365,96.338,96.352,244000002.0
2007-01-11 23:32:00,96.36,96.365,96.337,96.346,316800003.0
2007-01-11 23:33:00,96.34,96.376,96.34,96.376,137399998.0
2007-01-11 23:34:00,96.365,96.379,96.345,96.373,231800001.0
2007-01-11 23:35:00,96.378,96.389,96.352,96.363,318000005.0
2007-01-11 23:36:00,96.38,96.384,96.365,96.37,271199999.0
2007-01-11 23:37:00,96.373,96.385,96.366,96.38,120699999.0
2007-01-11 23:38:00,96.366,96.384,96.361,96.381,265099998.0
2007-01-11 23:39:00,96.394,96.396,96.373,96.373,227399996.0
2007-01-11 23:40:00,96.371,96.406,96.365,96.406,291199993.0
2007-01-11 23:41:00,96.387,96.412,96.375,96.403,188499996.0
2007-01-11 23:42:00,96.392,96.413,96.389,96.409,261800005.0
2007-01-11 23:43:00,96.395,96.421,96.395,96.415,237500005.0
2007-01-11 23:44:00,96.402,96.409,96.373,96.391,316499999.0
2007-01-11 23:45:00,96.375,96.401,96.372,96.383,222299997.0
2007-01-11 23:46:00,96.38,96.397,96.371,96.397,183400003.0
2007-01-11 23:47:00,96.379,96.398,96.362,96.398,125000001.0
2007-01-11 23:48:00,96.385,96.401,96.372,96.394,137999997.0
2007-01-11 23:49:00,96.395,96.395,96.362,96.385,171700000.0
2007-01-11 23:50:00,96.373,96.387,96.353,96.372,241200000.0
2007-01-11 23:51:00,96.37,96.39,96.364,96.385,247699998.0
2007-01-11 23:52:00,96.371,96.396,96.371,96.396,157399998.0
2007-01-11 23:53:00,96.382,96.4,96.382,96.4,169399999.0
2007-01-11 23:54:00,96.406,96.407,96.376,96.386,238800001.0
2007-01-11 23:55:00,96.396,96.396,96.377,96.393,309299993.0
2007-01-11 23:56:00,96.402,96.413,96.388,96.391,249100001.0
2007-01-11 23:57:00,96.394,96.401,96.371,96.401,215799998.0
2007-01-11 23:58:00,96.395,96.396,96.363,96.38,313099997.0
2007-01-11 23:59:00,96.379,96.402,96.375,96.385,156000002.0
2007-01-12 00:00:00,96.379,96.379,96.348,96.352,278600000.0
2007-01-12 00:01:00,96.338,96.373,96.338,96.373,292600004.0
2007-01-12 00:02:00,96.378,96.38,96.353,96.37,207299999.0
2007-01-12 00:03:00,96.373,96.384,96.362,96.375,227500003.0
2007-01-12 00:04:00,96.352,96.374,96.348,96.363,238800003.0
2007-01-12 00:05:00,96.357,96.357,96.322,96.333,322800002.0
2007-01-12 00:06:00,96.341,96.351,96.327,96.339,183399999.0
2007-01-12 00:07:00,96.349,96.358,96.328,96.328,177699999.0
2007-01-12 00:08:00,96.304,96.331,96.289,96.315,293699995.0
2007-01-12 00:09:00,96.308,96.33,96.292,96.319,167100001.0
2007-01-12 00:10:00,96.351,96.352,96.33,96.34,246300000.0
2007-01-12 00:11:00,96.32,96.345,96.311,96.345,81299999.0
2007-01-12 00:12:00,96.335,96.349,96.313,96.331,161099998.0
2007-01-12 00:13:00,96.327,96.353,96.32,96.33,144300000.0
2007-01-12 00:14:00,96.329,96.358,96.322,96.344,182100004.0
2007-01-12 00:15:00,96.361,96.361,96.33,96.33,126100002.0
2007-01-12 00:16:00,96.342,96.365,96.321,96.358,278799998.0
2007-01-12 00:17:00,96.363,96.384,96.345,96.373,278899999.0
2007-01-12 00:18:00,96.361,96.361,96.342,96.344,94400004.0
2007-01-12 00:19:00,96.349,96.367,96.337,96.367,123099999.0
2007-01-12 00:20:00,96.342,96.36,96.321,96.335,302900000.0
2007-01-12 00:21:00,96.314,96.338,96.314,96.331,78499999.0
2007-01-12 00:22:00,96.32,96.345,96.32,96.345,149700001.0
2007-01-12 00:23:00,96.34,96.354,96.329,96.334,136499998.0
2007-01-12 00:24:00,96.353,96.354,96.322,96.325,201799998.0
2007-01-12 00:25:00,96.331,96.356,96.32,96.356,145400001.0
2007-01-12 00:26:00,96.352,96.352,96.308,96.332,175000004.0
2007-01-12 00:27:00,96.324,96.351,96.319,96.33,280100000.0
2007-01-12 00:28:00,96.327,96.358,96.327,96.348,145400001.0
2007-01-12 00:29:00,96.34,96.355,96.315,96.343,205200003.0
2007-01-12 00:30:00,96.328,96.338,96.31,96.31,232099999.0
2007-01-12 00:31:00,96.307,96.317,96.294,96.304,82699999.0
2007-01-12 00:32:00,96.337,96.338,96.305,96.319,105799999.0
2007-01-12 00:33:00,96.355,96.363,96.339,96.35,177999999.0
2007-01-12 00:34:00,96.329,96.35,96.304,96.33,73399998.0
2007-01-12 00:35:00,96.337,96.369,96.337,96.364,174300000.0
2007-01-12 00:36:00,96.349,96.373,96.347,96.361,358900000.0
2007-01-12 00:37:00,96.345,96.376,96.342,96.353,346199996.0
2007-01-12 00:38:00,96.344,96.36,96.327,96.34,115599998.0
2007-01-12 00:39:00,96.342,96.36,96.327,96.34,222199999.0
2007-01-12 00:40:00,96.343,96.353,96.327,96.336,339600002.0
2007-01-12 00:41:00,96.335,96.37,96.335,96.36,211300001.0
2007-01-12 00:42:00,96.343,96.361,96.33,96.353,215599999.0
2007-01-12 00:43:00,96.343,96.373,96.343,96.373,94800001.0
2007-01-12 00:44:00,96.378,96.384,96.349,96.349,230700005.0
2007-01-12 00:45:00,96.37,96.383,96.344,96.349,278199996.0
2007-01-12 00:46:00,96.344,96.372,96.34,96.351,285700005.0
2007-01-12 00:47:00,96.353,96.39,96.338,96.377,284100002.0
2007-01-12 00:48:00,96.386,96.386,96.355,96.355,266699998.0
2007-01-12 00:49:00,96.383,96.39,96.367,96.379,219099996.0
2007-01-12 00:50:00,96.362,96.385,96.356,96.379,199099998.0
2007-01-12 00:51:00,96.351,96.379,96.351,96.376,207299998.0
2007-01-12 00:52:00,96.362,96.374,96.337,96.35,263899995.0
2007-01-12 00:53:00,96.347,96.376,96.347,96.376,126099998.0
2007-01-12 00:54:00,96.381,96.384,96.354,96.36,303099999.0
2007-01-12 00:55:00,96.373,96.382,96.35,96.372,168299998.0
2007-01-12 00:56:00,96.347,96.376,96.347,96.371,227999999.0
2007-01-12 00:57:00,96.377,96.377,96.347,96.354,237600000.0
2007-01-12 00:58:00,96.356,96.369,96.345,96.362,167800000.0
2007-01-12 00:59:00,96.363,96.388,96.355,96.381,259100003.0
2007-01-12 01:00:00,96.353,96.38,96.351,96.366,253699997.0
2007-01-12 01:01:00,96.373,96.386,96.358,96.372,158500001.0
2007-01-12 01:02:00,96.383,96.387,96.352,96.37,253600000.0
2007-01-12 01:03:00,96.356,96.38,96.356,96.38,157999999.0
2007-01-12 01:04:00,96.376,96.384,96.352,96.352,214299997.0
2007-01-12 01:05:00,96.364,96.368,96.327,96.343,337800001.0
2007-01-12 01:06:00,96.34,96.351,96.32,96.33,204599998.0
2007-01-12 01:07:00,96.334,96.357,96.328,96.346,178899998.0
2007-01-12 01:08:00,96.343,96.356,96.335,96.349,137700000.0
2007-01-12 01:09:00,96.326,96.352,96.324,96.352,219199999.0
2007-01-12 01:10:00,96.354,96.36,96.331,96.334,339699998.0
2007-01-12 01:11:00,96.352,96.352,96.321,96.337,287700000.0
2007-01-12 01:12:00,96.345,96.348,96.322,96.324,276799998.0
2007-01-12 01:13:00,96.329,96.34,96.305,96.327,219099998.0
2007-01-12 01:14:00,96.335,96.34,96.312,96.312,193199996.0
2007-01-12 01:15:00,96.337,96.337,96.315,96.315,113699996.0
2007-01-12 01:16:00,96.332,96.347,96.318,96.318,209200000.0
2007-01-12 01:17:00,96.305,96.328,96.305,96.328,212600000.0
2007-01-12 01:18:00,96.309,96.324,96.296,96.301,48900000.0
2007-01-12 01:19:00,96.279,96.313,96.279,96.313,128199997.0
2007-01-12 01:20:00,96.279,96.31,96.272,96.287,238799999.0
2007-01-12 01:21:00,96.278,96.305,96.269,96.284,250999999.0
2007-01-12 01:22:00,96.273,96.302,96.273,96.302,53700000.0
2007-01-12 01:23:00,96.306,96.314,96.285,96.302,179900001.0
2007-01-12 01:24:00,96.303,96.303,96.279,96.279,169000000.0
2007-01-12 01:25:00,96.285,96.302,96.277,96.295,188600000.0
2007-01-12 01:26:00,96.299,96.307,96.283,96.287,264100002.0
2007-01-12 01:27:00,96.303,96.309,96.287,96.296,199899999.0
2007-01-12 01:28:00,96.301,96.301,96.272,96.276,134500000.0
2007-01-12 01:29:00,96.257,96.3,96.257,96.294,183900001.0
2007-01-12 01:30:00,96.296,96.299,96.271,96.274,359300001.0
2007-01-12 01:31:00,96.265,96.295,96.265,96.295,160600000.0
2007-01-12 01:32:00,96.278,96.3,96.275,96.3,130499997.0
2007-01-12 01:33:00,96.29,96.306,96.284,96.299,126800000.0
2007-01-12 01:34:00,96.295,96.298,96.275,96.278,260700000.0
2007-01-12 01:35:00,96.292,96.298,96.27,96.298,258599999.0
2007-01-12 01:36:00,96.298,96.298,96.259,96.259,117199996.0
2007-01-12 01:37:00,96.288,96.296,96.272,96.284,289100002.0
2007-01-12 01:38:00,96.305,96.305,96.273,96.284,167799999.0
2007-01-12 01:39:00,96.287,96.306,96.274,96.293,145500000.0
2007-01-12 01:40:00,96.288,96.303,96.282,96.295,189500003.0
2007-01-12 01:41:00,96.274,96.298,96.274,96.293,183299997.0
2007-01-12 01:42:00,96.291,96.291,96.263,96.289,198500000.0
2007-01-12 01:43:00,96.29,96.294,96.272,96.272,188299997.0
2007-01-12 01:44:00,96.27,96.29,96.27,96.29,145300002.0
2007-01-12 01:45:00,96.28,96.285,96.261,96.283,269300001.0
2007-01-12 01:46:00,96.277,96.297,96.276,96.285,176399995.0
2007-01-12 01:47:00,96.285,96.293,96.27,96.278,221799996.0
2007-01-12 01:48:00,96.271,96.288,96.234,96.262,289000002.0
2007-01-12 01:49:00,96.26,96.27,96.24,96.242,321700001.0
2007-01-12 01:50:00,96.25,96.261,96.228,96.241,318900003.0
2007-01-12 01:51:00,96.273,96.274,96.25,96.253,243599997.0
2007-01-12 01:52:00,96.246,96.27,96.244,96.27,140200001.0
2007-01-12 01:53:00,96.274,96.275,96.245,96.246,226499994.0
2007-01-12 01:54:00,96.27,96.274,96.253,96.259,359099997.0
2007-01-12 01:55:00,96.28,96.28,96.247,96.259,194700001.0
2007-01-12 01:56:00,96.28,96.297,96.261,96.265,292799996.0
2007-01-12 01:57:00,96.267,96.287,96.261,96.278,389499998.0
2007-01-12 01:58:00,96.268,96.291,96.266,96.284,303499997.0
2007-01-12 01:59:00,96.271,96.285,96.253,96.285,320799995.0
2007-01-12 02:00:00,96.282,96.282,96.248,96.248,339300001.0
2007-01-12 02:01:00,96.26,96.28,96.251,96.27,247100005.0
2007-01-12 02:02:00,96.272,96.272,96.245,96.25,211700000.0
2007-01-12 02:03:00,96.238,96.265,96.234,96.25,203100000.0
2007-01-12 02:04:00,96.236,96.269,96.236,96.265,211199999.0
2007-01-12 02:05:00,96.258,96.276,96.252,96.272,81000000.0
2007-01-12 02:06:00,96.263,96.272,96.25,96.253,154600000.0
2007-01-12 02:07:00,96.273,96.273,96.241,96.245,223999996.0
2007-01-12 02:08:00,96.261,96.271,96.246,96.255,333500008.0
2007-01-12 02:09:00,96.268,96.275,96.248,96.254,189999999.0
2007-01-12 02:10:00,96.27,96.273,96.247,96.263,341300001.0
2007-01-12 02:11:00,96.25,96.259,96.229,96.233,180899996.0
2007-01-12 02:12:00,96.244,96.262,96.243,96.262,150700004.0
2007-01-12 02:13:00,96.258,96.258,96.23,96.253,293199995.0
2007-01-12 02:14:00,96.257,96.275,96.255,96.27,166799999.0
2007-01-12 02:15:00,96.262,96.283,96.259,96.275,274399996.0
2007-01-12 02:16:00,96.253,96.291,96.253,96.289,268000002.0
2007-01-12 02:17:00,96.296,96.302,96.276,96.277,373399994.0
2007-01-12 02:18:00,96.278,96.3,96.27,96.3,177200002.0
2007-01-12 02:19:00,96.301,96.314,96.286,96.3,252099997.0
2007-01-12 02:20:00,96.311,96.312,96.29,96.299,99200000.0
2007-01-12 02:21:00,96.291,96.311,96.291,96.292,339599999.0
2007-01-12 02:22:00,96.291,96.312,96.285,96.312,211099998.0
2007-01-12 02:23:00,96.316,96.323,96.298,96.309,201400003.0
2007-01-12 02:24:00,96.304,96.329,96.291,96.304,198600000.0
2007-01-12 02:25:00,96.313,96.316,96.29,96.295,243799999.0
2007-01-12 02:26:00,96.307,96.317,96.281,96.301,140499999.0
2007-01-12 02:27:00,96.315,96.326,96.307,96.32,239799998.0
2007-01-12 02:28:00,96.319,96.32,96.296,96.32,288500003.0
2007-01-12 02:29:00,96.322,96.322,96.303,96.308,246100000.0
2007-01-12 02:30:00,96.286,96.323,96.286,96.323,166800001.0
2007-01-12 02:31:00,96.32,96.32,96.287,96.288,127300001.0
2007-01-12 02:32:00,96.318,96.323,96.298,96.304,270799999.0
2007-01-12 02:33:00,96.299,96.328,96.299,96.301,215299998.0
2007-01-12 02:34:00,96.279,96.322,96.279,96.318,356099993.0
2007-01-12 02:35:00,96.315,96.332,96.297,96.314,283899998.0
2007-01-12 02:36:00,96.315,96.336,96.307,96.336,218000006.0
2007-01-12 02:37:00,96.335,96.342,96.302,96.342,190199996.0
2007-01-12 02:38:00,96.332,96.348,96.329,96.342,156600001.0
2007-01-12 02:39:00,96.338,96.354,96.328,96.338,245900001.0
2007-01-12 02:40:00,96.338,96.352,96.326,96.348,300099998.0
2007-01-12 02:41:00,96.339,96.357,96.326,96.357,354599999.0
2007-01-12 02:42:00,96.341,96.37,96.324,96.37,326099998.0
2007-01-12 02:43:00,96.354,96.373,96.334,96.335,176099999.0
2007-01-12 02:44:00,96.34,96.361,96.336,96.359,152499996.0
2007-01-12 02:45:00,96.36,96.379,96.346,96.364,120100000.0
2007-01-12 02:46:00,96.383,96.387,96.36,96.364,290500001.0
2007-01-12 02:47:00,96.36,96.387,96.36,96.387,93099998.0
2007-01-12 02:48:00,96.372,96.393,96.368,96.389,279900002.0
2007-01-12 02:49:00,96.375,96.388,96.355,96.367,170699996.0
2007-01-12 02:50:00,96.362,96.378,96.347,96.374,65000000.0
2007-01-12 02:51:00,96.369,96.393,96.361,96.376,286199999.0
2007-01-12 02:52:00,96.377,96.392,96.36,96.37,190200003.0
2007-01-12 02:53:00,96.355,96.41,96.355,96.41,188800000.0
2007-01-12 02:54:00,96.405,96.458,96.384,96.437,315399994.0
2007-01-12 02:55:00,96.438,96.46,96.408,96.422,219399998.0
2007-01-12 02:56:00,96.419,96.452,96.419,96.448,372300004.0
2007-01-12 02:57:00,96.456,96.456,96.425,96.447,187500002.0
2007-01-12 02:58:00,96.442,96.456,96.429,96.431,194200003.0
2007-01-12 02:59:00,96.433,96.451,96.415,96.421,339799998.0
2007-01-12 03:00:00,96.417,96.44,96.397,96.44,373900002.0
2007-01-12 03:01:00,96.429,96.472,96.427,96.472,288300003.0
2007-01-12 03:02:00,96.483,96.484,96.456,96.475,108099997.0
2007-01-12 03:03:00,96.452,96.473,96.44,96.467,176100002.0
2007-01-12 03:04:00,96.472,96.479,96.45,96.46,321000001.0
2007-01-12 03:05:00,96.475,96.481,96.448,96.461,223699998.0
2007-01-12 03:06:00,96.49,96.5,96.469,96.469,226099997.0
2007-01-12 03:07:00,96.462,96.496,96.462,96.485,205899998.0
2007-01-12 03:08:00,96.488,96.488,96.461,96.467,258899999.0
2007-01-12 03:09:00,96.477,96.501,96.477,96.491,241900002.0
2007-01-12 03:10:00,96.471,96.499,96.47,96.493,287000001.0
2007-01-12 03:11:00,96.503,96.503,96.464,96.473,203900004.0
2007-01-12 03:12:00,96.479,96.496,96.459,96.459,155000002.0
2007-01-12 03:13:00,96.47,96.484,96.447,96.45,368599996.0
2007-01-12 03:14:00,96.47,96.484,96.459,96.47,236699998.0
2007-01-12 03:15:00,96.463,96.491,96.459,96.466,286199999.0
2007-01-12 03:16:00,96.46,96.481,96.453,96.476,158500001.0
2007-01-12 03:17:00,96.476,96.486,96.469,96.478,191599999.0
2007-01-12 03:18:00,96.478,96.497,96.468,96.495,163800000.0
2007-01-12 03:19:00,96.49,96.501,96.473,96.495,301999999.0
2007-01-12 03:20:00,96.498,96.498,96.47,96.478,124699998.0
2007-01-12 03:21:00,96.474,96.497,96.474,96.495,404600002.0
2007-01-12 03:22:00,96.485,96.509,96.468,96.509,181900000.0
2007-01-12 03:23:00,96.512,96.512,96.481,96.484,208900002.0
2007-01-12 03:24:00,96.474,96.492,96.465,96.478,242499999.0
2007-01-12 03:25:00,96.495,96.498,96.477,96.477,305700000.0
2007-01-12 03:26:00,96.491,96.496,96.476,96.479,193399999.0
2007-01-12 03:27:00,96.483,96.499,96.481,96.495,139000003.0
2007-01-12 03:28:00,96.489,96.489,96.469,96.488,205700004.0
2007-01-12 03:29:00,96.486,96.498,96.478,96.48,224699999.0
2007-01-12 03:30:00,96.501,96.501,96.473,96.473,148399998.0
2007-01-12 03:31:00,96.493,96.501,96.477,96.477,215899998.0
2007-01-12 03:32:00,96.479,96.494,96.456,96.469,233899998.0
2007-01-12 03:33:00,96.466,96.483,96.456,96.47,223400000.0
2007-01-12 03:34:00,96.472,96.472,96.446,96.446,185899999.0
2007-01-12 03:35:00,96.437,96.468,96.437,96.458,165299997.0
2007-01-12 03:36:00,96.446,96.464,96.445,96.464,129499997.0
2007-01-12 03:37:00,96.46,96.465,96.436,96.436,268499997.0
2007-01-12 03:38:00,96.437,96.467,96.437,96.463,169599999.0
2007-01-12 03:39:00,96.439,96.468,96.432,96.432,125999997.0
2007-01-12 03:40:00,96.429,96.465,96.429,96.446,198900000.0
2007-01-12 03:41:00,96.447,96.458,96.43,96.431,245999997.0
2007-01-12 03:42:00,96.441,96.467,96.437,96.467,200699999.0
2007-01-12 03:43:00,96.466,96.466,96.439,96.439,196699999.0
2007-01-12 03:44:00,96.428,96.46,96.395,96.46,158399998.0
2007-01-12 03:45:00,96.434,96.476,96.434,96.476,109699997.0
2007-01-12 03:46:00,96.429,96.46,96.429,96.455,229299997.0
2007-01-12 03:47:00,96.463,96.472,96.448,96.449,265699997.0
2007-01-12 03:48:00,96.451,96.487,96.449,96.449,212000003.0
2007-01-12 03:49:00,96.49,96.507,96.473,96.493,179700001.0
2007-01-12 03:50:00,96.51,96.52,96.488,96.513,131599999.0
2007-01-12 03:51:00,96.492,96.507,96.468,96.488,219299999.0
2007-01-12 03:52:00,96.489,96.514,96.477,96.498,272799998.0
2007-01-12 03:53:00,96.507,96.532,96.492,96.508,274999996.0
2007-01-12 03:54:00,96.508,96.525,96.506,96.52,299899994.0
2007-01-12 03:55:00,96.515,96.525,96.503,96.515,200000001.0
2007-01-12 03:56:00,96.521,96.532,96.51,96.532,128700000.0
2007-01-12 03:57:00,96.532,96.532,96.51,96.51,134200000.0
2007-01-12 03:58:00,96.513,96.537,96.496,96.513,310099999.0
2007-01-12 03:59:00,96.512,96.537,96.497,96.525,219599995.0
2007-01-12 04:00:00,96.519,96.553,96.516,96.53,213399996.0
2007-01-12 04:01:00,96.534,96.534,96.507,96.517,168599998.0
2007-01-12 04:02:00,96.532,96.532,96.514,96.514,38200001.0
2007-01-12 04:03:00,96.539,96.541,96.524,96.526,19200000.0
2007-01-12 04:04:00,96.518,96.545,96.518,96.538,247100000.0
2007-01-12 04:05:00,96.53,96.573,96.521,96.553,242499999.0
2007-01-12 04:06:00,96.574,96.592,96.553,96.567,246800002.0
2007-01-12 04:07:00,96.566,96.576,96.546,96.558,271700002.0
2007-01-12 04:08:00,96.563,96.57,96.542,96.57,212000001.0
2007-01-12 04:09:00,96.544,96.562,96.534,96.551,187000002.0
2007-01-12 04:10:00,96.546,96.569,96.532,96.559,167399999.0
2007-01-12 04:11:00,96.539,96.572,96.539,96.557,192499998.0
2007-01-12 04:12:00,96.544,96.563,96.544,96.563,186200001.0
2007-01-12 04:13:00,96.559,96.564,96.545,96.549,173399998.0
2007-01-12 04:14:00,96.538,96.557,96.534,96.534,338499999.0
2007-01-12 04:15:00,96.561,96.568,96.546,96.556,172999999.0
2007-01-12 04:16:00,96.55,96.567,96.532,96.544,150199999.0
2007-01-12 04:17:00,96.555,96.565,96.541,96.56,190299998.0
2007-01-12 04:18:00,96.541,96.562,96.54,96.561,189100001.0
2007-01-12 04:19:00,96.541,96.558,96.538,96.54,221399999.0
2007-01-12 04:20:00,96.514,96.559,96.514,96.559,385999997.0
2007-01-12 04:21:00,96.556,96.585,96.551,96.571,287999998.0
2007-01-12 04:22:00,96.566,96.582,96.554,96.56,127600000.0
2007-01-12 04:23:00,96.549,96.58,96.549,96.552,391500003.0
2007-01-12 04:24:00,96.578,96.588,96.564,96.57,177699999.0
2007-01-12 04:25:00,96.584,96.584,96.548,96.548,261299999.0
2007-01-12 04:26:00,96.545,96.571,96.545,96.571,168499996.0
2007-01-12 04:27:00,96.567,96.583,96.547,96.564,159800000.0
2007-01-12 04:28:00,96.572,96.597,96.572,96.585,318899999.0
2007-01-12 04:29:00,96.569,96.58,96.562,96.575,62700000.0
2007-01-12 04:30:00,96.576,96.576,96.551,96.551,203699999.0
2007-01-12 04:31:00,96.557,96.581,96.551,96.565,172300000.0
2007-01-12 04:32:00,96.555,96.581,96.555,96.57,84999999.0
2007-01-12 04:33:00,96.548,96.57,96.538,96.55,97200000.0
2007-01-12 04:34:00,96.537,96.564,96.537,96.552,204500000.0
2007-01-12 04:35:00,96.556,96.577,96.546,96.563,197599996.0
2007-01-12 04:36:00,96.535,96.553,96.535,96.547,40399999.0
2007-01-12 04:37:00,96.544,96.567,96.535,96.549,91699999.0
2007-01-12 04:38:00,96.556,96.573,96.55,96.573,125600002.0
2007-01-12 04:39:00,96.576,96.584,96.54,96.559,419799997.0
2007-01-12 04:40:00,96.557,96.575,96.547,96.548,263199999.0
2007-01-12 04:41:00,96.555,96.576,96.55,96.575,191899998.0
2007-01-12 04:42:00,96.561,96.584,96.552,96.584,50000000.0
2007-01-12 04:43:00,96.577,96.585,96.564,96.564,163499998.0
2007-01-12 04:44:00,96.575,96.59,96.57,96.585,167899999.0
2007-01-12 04:45:00,96.585,96.585,96.557,96.58,237199998.0
2007-01-12 04:46:00,96.569,96.573,96.544,96.552,263500001.0
2007-01-12 04:47:00,96.574,96.574,96.54,96.557,165600001.0
2007-01-12 04:48:00,96.562,96.565,96.546,96.564,206100000.0
2007-01-12 04:49:00,96.565,96.565,96.529,96.537,152700000.0
2007-01-12 04:50:00,96.557,96.578,96.546,96.557,239700003.0
2007-01-12 04:51:00,96.571,96.58,96.551,96.551,200599999.0
2007-01-12 04:52:00,96.57,96.591,96.554,96.559,258899998.0
2007-01-12 04:53:00,96.565,96.589,96.56,96.572,205800001.0
2007-01-12 04:54:00,96.556,96.571,96.539,96.554,128300000.0
2007-01-12 04:55:00,96.543,96.567,96.543,96.563,154299997.0
2007-01-12 04:56:00,96.554,96.582,96.548,96.57,198900000.0
2007-01-12 04:57:00,96.569,96.573,96.544,96.557,185399999.0
2007-01-12 04:58:00,96.566,96.573,96.547,96.566,363100003.0
2007-01-12 04:59:00,96.557,96.557,96.531,96.55,107299998.0
2007-01-12 05:00:00,96.552,96.565,96.536,96.556,290800001.0
2007-01-12 05:01:00,96.551,96.559,96.519,96.546,213999997.0
2007-01-12 05:02:00,96.532,96.557,96.507,96.552,158900000.0
2007-01-12 05:03:00,96.555,96.555,96.522,96.53,167400000.0
2007-01-12 05:04:00,96.542,96.542,96.515,96.522,222499996.0
2007-01-12 05:05:00,96.509,96.537,96.506,96.537,231399996.0
2007-01-12 05:06:00,96.527,96.529,96.502,96.528,234899999.0
2007-01-12 05:07:00,96.532,96.546,96.512,96.528,260599997.0
2007-01-12 05:08:00,96.544,96.549,96.521,96.527,205299999.0
2007-01-12 05:09:00,96.535,96.548,96.509,96.535,171500002.0
2007-01-12 05:10:00,96.524,96.552,96.512,96.552,179299998.0
2007-01-12 05:11:00,96.546,96.56,96.532,96.55,151599997.0
2007-01-12 05:12:00,96.551,96.556,96.535,96.541,207100001.0
2007-01-12 05:13:00,96.544,96.556,96.522,96.528,274300000.0
2007-01-12 05:14:00,96.546,96.552,96.528,96.54,207300001.0
2007-01-12 05:15:00,96.544,96.556,96.534,96.535,202900004.0
2007-01-12 05:16:00,96.533,96.561,96.53,96.54,212899999.0
2007-01-12 05:17:00,96.534,96.554,96.532,96.552,205800000.0
2007-01-12 05:18:00,96.55,96.558,96.525,96.537,343299998.0
2007-01-12 05:19:00,96.534,96.544,96.519,96.538,285299997.0
2007-01-12 05:20:00,96.555,96.558,96.54,96.555,169299997.0
2007-01-12 05:21:00,96.542,96.555,96.527,96.545,216000001.0
2007-01-12 05:22:00,96.545,96.552,96.518,96.535,351399998.0
2007-01-12 05:23:00,96.546,96.563,96.534,96.558,231200000.0
2007-01-12 05:24:00,96.555,96.562,96.536,96.546,161899999.0
2007-01-12 05:25:00,96.559,96.573,96.543,96.573,356899999.0
2007-01-12 05:26:00,96.573,96.584,96.557,96.559,456499997.0
2007-01-12 05:27:00,96.582,96.582,96.559,96.559,146999998.0
2007-01-12 05:28:00,96.58,96.58,96.55,96.561,109600000.0
2007-01-12 05:29:00,96.574,96.58,96.56,96.568,153500002.0
2007-01-12 05:30:00,96.58,96.58,96.57,96.57,53300000.0
2007-01-12 05:31:00,96.558,96.578,96.548,96.548,238599999.0
2007-01-12 05:32:00,96.555,96.584,96.555,96.57,334199995.0
2007-01-12 05:33:00,96.559,96.585,96.559,96.572,203100003.0
2007-01-12 05:34:00,96.588,96.588,96.564,96.57,151399997.0
2007-01-12 05:35:00,96.573,96.592,96.562,96.567,103299999.0
2007-01-12 05:36:00,96.575,96.588,96.566,96.579,57600000.0
2007-01-12 05:37:00,96.575,96.59,96.561,96.583,218600002.0
2007-01-12 05:38:00,96.568,96.589,96.568,96.589,290299998.0
2007-01-12 05:39:00,96.581,96.583,96.559,96.559,295599998.0
2007-01-12 05:40:00,96.569,96.578,96.547,96.553,287699998.0
2007-01-12 05:41:00,96.573,96.578,96.558,96.56,308199999.0
2007-01-12 05:42:00,96.576,96.584,96.553,96.556,207900001.0
2007-01-12 05:43:00,96.564,96.587,96.555,96.587,180800001.0
2007-01-12 05:44:00,96.568,96.594,96.564,96.584,246399997.0
2007-01-12 05:45:00,96.585,96.585,96.564,96.579,175500001.0
2007-01-12 05:46:00,96.581,96.597,96.565,96.585,213700000.0
2007-01-12 05:47:00,96.559,96.588,96.535,96.572,321800001.0
2007-01-12 05:48:00,96.593,96.597,96.57,96.57,169499998.0
2007-01-12 05:49:00,96.577,96.589,96.566,96.581,272199996.0
2007-01-12 05:50:00,96.583,96.586,96.558,96.565,189200000.0
2007-01-12 05:51:00,96.589,96.589,96.56,96.579,223499998.0
2007-01-12 05:52:00,96.574,96.584,96.556,96.56,168099997.0
2007-01-12 05:53:00,96.578,96.586,96.562,96.574,262700006.0
2007-01-12 05:54:00,96.577,96.59,96.567,96.585,184199999.0
2007-01-12 05:55:00,96.575,96.588,96.554,96.563,168300000.0
2007-01-12 05:56:00,96.565,96.591,96.565,96.579,204100003.0
2007-01-12 05:57:00,96.574,96.587,96.563,96.577,133699998.0
2007-01-12 05:58:00,96.56,96.584,96.549,96.567,232099999.0
2007-01-12 05:59:00,96.559,96.577,96.546,96.546,241999999.0
2007-01-12 06:00:00,96.567,96.572,96.543,96.547,307100000.0
2007-01-12 06:01:00,96.544,96.564,96.532,96.564,125299999.0
2007-01-12 06:02:00,96.565,96.57,96.547,96.55,251599998.0
2007-01-12 06:03:00,96.57,96.57,96.541,96.541,96999998.0
2007-01-12 06:04:00,96.556,96.571,96.545,96.56,242900001.0
2007-01-12 06:05:00,96.556,96.572,96.541,96.546,265599997.0
2007-01-12 06:06:00,96.571,96.578,96.549,96.565,249299995.0
2007-01-12 06:07:00,96.552,96.572,96.552,96.562,200300003.0
2007-01-12 06:08:00,96.567,96.567,96.542,96.554,167599999.0
2007-01-12 06:09:00,96.564,96.574,96.547,96.566,281200002.0
2007-01-12 06:10:00,96.562,96.567,96.538,96.538,224999998.0
2007-01-12 06:11:00,96.565,96.576,96.542,96.556,341700000.0
2007-01-12 06:12:00,96.565,96.565,96.541,96.558,196399998.0
2007-01-12 06:13:00,96.561,96.566,96.543,96.566,161199998.0
2007-01-12 06:14:00,96.56,96.568,96.545,96.55,71299999.0
2007-01-12 06:15:00,96.556,96.559,96.536,96.539,331000001.0
2007-01-12 06:16:00,96.552,96.558,96.524,96.547,273700004.0
2007-01-12 06:17:00,96.55,96.56,96.53,96.547,178499999.0
2007-01-12 06:18:00,96.539,96.553,96.509,96.519,172699999.0
2007-01-12 06:19:00,96.519,96.538,96.494,96.538,172000001.0
2007-01-12 06:20:00,96.545,96.554,96.52,96.537,259499994.0
2007-01-12 06:21:00,96.532,96.552,96.514,96.527,175000001.0
2007-01-12 06:22:00,96.535,96.561,96.534,96.541,197699999.0
2007-01-12 06:23:00,96.524,96.541,96.517,96.517,229999996.0
2007-01-12 06:24:00,96.537,96.542,96.514,96.516,276999998.0
2007-01-12 06:25:00,96.507,96.545,96.507,96.543,214999998.0
2007-01-12 06:26:00,96.523,96.554,96.523,96.553,158299997.0
2007-01-12 06:27:00,96.544,96.548,96.522,96.548,225599998.0
2007-01-12 06:28:00,96.553,96.559,96.519,96.519,181299997.0
2007-01-12 06:29:00,96.557,96.56,96.528,96.542,179699998.0
2007-01-12 06:30:00,96.531,96.557,96.531,96.557,210999999.0
2007-01-12 06:31:00,96.552,96.552,96.527,96.527,127900001.0
2007-01-12 06:32:00,96.548,96.559,96.529,96.559,133700001.0
2007-01-12 06:33:00,96.536,96.555,96.526,96.555,192700003.0
2007-01-12 06:34:00,96.548,96.557,96.533,96.542,184199997.0
2007-01-12 06:35:00,96.547,96.56,96.524,96.547,307699998.0
2007-01-12 06:36:00,96.546,96.555,96.532,96.533,199499998.0
2007-01-12 06:37:00,96.552,96.552,96.528,96.528,122799999.0
2007-01-12 06:38:00,96.539,96.564,96.533,96.56,169800001.0
2007-01-12 06:39:00,96.56,96.578,96.55,96.567,375500000.0
2007-01-12 06:40:00,96.56,96.586,96.56,96.58,167400000.0
2007-01-12 06:41:00,96.581,96.604,96.571,96.571,256400000.0
2007-01-12 06:42:00,96.583,96.598,96.561,96.59,285799999.0
2007-01-12 06:43:00,96.585,96.585,96.552,96.552,231400002.0
2007-01-12 06:44:00,96.549,96.591,96.549,96.575,251099999.0
2007-01-12 06:45:00,96.589,96.594,96.571,96.578,202900000.0
2007-01-12 06:46:00,96.576,96.576,96.552,96.552,178999997.0
2007-01-12 06:47:00,96.55,96.584,96.55,96.552,209600001.0
2007-01-12 06:48:00,96.579,96.579,96.547,96.562,182099998.0
2007-01-12 06:49:00,96.564,96.573,96.545,96.566,109700001.0
2007-01-12 06:50:00,96.554,96.571,96.544,96.564,102400002.0
2007-01-12 06:51:00,96.569,96.58,96.551,96.57,273100001.0
2007-01-12 06:52:00,96.568,96.591,96.559,96.572,158800000.0
2007-01-12 06:53:00,96.584,96.584,96.531,96.531,239400001.0
2007-01-12 06:54:00,96.543,96.543,96.515,96.535,255300002.0
2007-01-12 06:55:00,96.524,96.536,96.503,96.516,225899997.0
2007-01-12 06:56:00,96.5,96.521,96.485,96.52,247000001.0
2007-01-12 06:57:00,96.514,96.533,96.507,96.533,237300006.0
2007-01-12 06:58:00,96.532,96.537,96.501,96.516,349399995.0
2007-01-12 06:59:00,96.502,96.551,96.487,96.535,162299999.0
2007-01-12 07:00:00,96.533,96.533,96.503,96.503,177200000.0
2007-01-12 07:01:00,96.519,96.536,96.512,96.532,286200000.0
2007-01-12 07:02:00,96.527,96.534,96.511,96.513,174399997.0
2007-01-12 07:03:00,96.507,96.536,96.497,96.513,196799998.0
2007-01-12 07:04:00,96.517,96.524,96.488,96.496,195200003.0
2007-01-12 07:05:00,96.485,96.503,96.472,96.496,192499998.0
2007-01-12 07:06:00,96.505,96.513,96.485,96.485,188900000.0
2007-01-12 07:07:00,96.488,96.508,96.488,96.488,156900000.0
2007-01-12 07:08:00,96.501,96.517,96.488,96.51,245400002.0
2007-01-12 07:09:00,96.509,96.521,96.495,96.498,273099998.0
2007-01-12 07:10:00,96.504,96.52,96.491,96.511,152599999.0
2007-01-12 07:11:00,96.518,96.518,96.497,96.497,92999999.0
2007-01-12 07:12:00,96.518,96.533,96.503,96.511,154299999.0
2007-01-12 07:13:00,96.53,96.535,96.503,96.517,287000003.0
2007-01-12 07:14:00,96.517,96.55,96.508,96.519,392500003.0
2007-01-12 07:15:00,96.515,96.518,96.491,96.496,190099999.0
2007-01-12 07:16:00,96.48,96.508,96.479,96.508,105100001.0
2007-01-12 07:17:00,96.498,96.506,96.481,96.484,284200003.0
2007-01-12 07:18:00,96.496,96.506,96.479,96.502,230299999.0
2007-01-12 07:19:00,96.486,96.513,96.486,96.508,243500000.0
2007-01-12 07:20:00,96.497,96.519,96.497,96.515,194500000.0
2007-01-12 07:21:00,96.497,96.52,96.486,96.506,224600000.0
2007-01-12 07:22:00,96.511,96.521,96.49,96.505,180500002.0
2007-01-12 07:23:00,96.512,96.525,96.495,96.518,208199995.0
2007-01-12 07:24:00,96.522,96.534,96.504,96.516,173400001.0
2007-01-12 07:25:00,96.525,96.526,96.502,96.502,172099999.0
2007-01-12 07:26:00,96.509,96.528,96.487,96.528,134299996.0
2007-01-12 07:27:00,96.521,96.537,96.504,96.515,147099996.0
2007-01-12 07:28:00,96.53,96.531,96.506,96.506,202999995.0
2007-01-12 07:29:00,96.523,96.53,96.495,96.511,223100001.0
2007-01-12 07:30:00,96.548,96.548,96.523,96.536,198100001.0
2007-01-12 07:31:00,96.527,96.55,96.527,96.55,151699998.0
2007-01-12 07:32:00,96.548,96.548,96.524,96.526,202900003.0
2007-01-12 07:33:00,96.545,96.548,96.502,96.531,210800000.0
2007-01-12 07:34:00,96.52,96.558,96.52,96.558,138099997.0
2007-01-12 07:35:00,96.564,96.564,96.539,96.547,268800003.0
2007-01-12 07:36:00,96.557,96.58,96.545,96.57,145600000.0
2007-01-12 07:37:00,96.56,96.576,96.552,96.575,177700001.0
2007-01-12 07:38:00,96.545,96.575,96.545,96.575,197699998.0
2007-01-12 07:39:00,96.575,96.575,96.546,96.549,228200002.0
2007-01-12 07:40:00,96.549,96.573,96.534,96.542,200199999.0
2007-01-12 07:41:00,96.574,96.576,96.553,96.564,188099999.0
2007-01-12 07:42:00,96.564,96.572,96.539,96.55,288700000.0
2007-01-12 07:43:00,96.556,96.568,96.542,96.555,268499996.0
2007-01-12 07:44:00,96.56,96.57,96.535,96.558,144300000.0
2007-01-12 07:45:00,96.532,96.565,96.532,96.555,150000000.0
2007-01-12 07:46:00,96.541,96.567,96.527,96.527,141099996.0
2007-01-12 07:47:00,96.54,96.565,96.537,96.557,349999996.0
2007-01-12 07:48:00,96.55,96.567,96.545,96.557,212399996.0
2007-01-12 07:49:00,96.544,96.567,96.544,96.558,157099998.0
2007-01-12 07:50:00,96.533,96.552,96.526,96.548,207500000.0
2007-01-12 07:51:00,96.561,96.568,96.54,96.549,174099999.0
2007-01-12 07:52:00,96.566,96.573,96.546,96.556,150299997.0
2007-01-12 07:53:00,96.571,96.586,96.551,96.557,149999999.0
2007-01-12 07:54:00,96.561,96.586,96.558,96.569,326199998.0
2007-01-12 07:55:00,96.584,96.597,96.566,96.591,212400001.0
2007-01-12 07:56:00,96.567,96.589,96.554,96.568,245999999.0
2007-01-12 07:57:00,96.572,96.582,96.554,96.56,166200000.0
2007-01-12 07:58:00,96.546,96.57,96.546,96.57,111700001.0
2007-01-12 07:59:00,96.57,96.574,96.544,96.556,193600002.0
2007-01-12 08:00:00,96.55,96.569,96.542,96.567,195799999.0
2007-01-12 08:01:00,96.568,96.574,96.547,96.547,253200003.0
2007-01-12 08:02:00,96.554,96.57,96.538,96.556,100300002.0
2007-01-12 08:03:00,96.557,96.564,96.529,96.529,348199997.0
2007-01-12 08:04:00,96.537,96.557,96.531,96.536,162400000.0
2007-01-12 08:05:00,96.533,96.548,96.521,96.523,214199999.0
2007-01-12 08:06:00,96.533,96.545,96.508,96.545,221600003.0
2007-01-12 08:07:00,96.517,96.55,96.517,96.543,261700001.0
2007-01-12 08:08:00,96.535,96.555,96.532,96.544,215499999.0
2007-01-12 08:09:00,96.54,96.57,96.522,96.558,250300002.0
2007-01-12 08:10:00,96.546,96.565,96.538,96.552,240599999.0
2007-01-12 08:11:00,96.54,96.558,96.526,96.526,138999997.0
2007-01-12 08:12:00,96.539,96.568,96.531,96.556,201600003.0
2007-01-12 08:13:00,96.552,96.566,96.528,96.547,288699995.0
2007-01-12 08:14:00,96.543,96.557,96.527,96.551,275300001.0
2007-01-12 08:15:00,96.544,96.55,96.51,96.51,246199998.0
2007-01-12 08:16:00,96.531,96.536,96.502,96.533,349000002.0
2007-01-12 08:17:00,96.542,96.555,96.516,96.53,127699997.0
2007-01-12 08:18:00,96.552,96.557,96.53,96.545,165500000.0
2007-01-12 08:19:00,96.545,96.556,96.515,96.541,198300001.0
2007-01-12 08:20:00,96.542,96.552,96.526,96.542,143200001.0
2007-01-12 08:21:00,96.539,96.552,96.528,96.548,140400000.0
2007-01-12 08:22:00,96.525,96.544,96.521,96.536,274300003.0
2007-01-12 08:23:00,96.536,96.545,96.516,96.532,120400000.0
2007-01-12 08:24:00,96.541,96.541,96.504,96.504,276199997.0
2007-01-12 08:25:00,96.511,96.533,96.511,96.533,127799998.0
2007-01-12 08:26:00,96.512,96.542,96.506,96.542,147800002.0
2007-01-12 08:27:00,96.527,96.541,96.513,96.524,323800001.0
2007-01-12 08:28:00,96.529,96.547,96.511,96.534,233900000.0
2007-01-12 08:29:00,96.536,96.565,96.536,96.555,173399999.0
2007-01-12 08:30:00,96.533,96.55,96.492,96.511,168500000.0
2007-01-12 08:31:00,96.523,96.525,96.501,96.511,195899999.0
2007-01-12 08:32:00,96.495,96.521,96.489,96.49,225400002.0
2007-01-12 08:33:00,96.477,96.498,96.463,96.481,211100000.0
2007-01-12 08:34:00,96.481,96.487,96.455,96.47,343500002.0
2007-01-12 08:35:00,96.458,96.477,96.455,96.477,147199998.0
2007-01-12 08:36:00,96.462,96.485,96.461,96.476,297300001.0
2007-01-12 08:37:00,96.461,96.477,96.452,96.46,324599993.0
2007-01-12 08:38:00,96.466,96.474,96.445,96.474,161200000.0
2007-01-12 08:39:00,96.451,96.483,96.451,96.48,320100002.0
2007-01-12 08:40:00,96.465,96.469,96.449,96.449,214200001.0
2007-01-12 08:41:00,96.464,96.479,96.449,96.461,361000004.0
2007-01-12 08:42:00,96.484,96.487,96.46,96.473,257200001.0
2007-01-12 08:43:00,96.49,96.492,96.452,96.461,206100004.0
2007-01-12 08:44:00,96.48,96.496,96.458,96.458,248999999.0
2007-01-12 08:45:00,96.487,96.487,96.459,96.473,240099998.0
2007-01-12 08:46:00,96.479,96.502,96.47,96.492,175799998.0
2007-01-12 08:47:00,96.492,96.5,96.475,96.475,207400002.0
2007-01-12 08:48:00,96.49,96.513,96.478,96.492,200400000.0
2007-01-12 08:49:00,96.487,96.51,96.487,96.51,277699999.0
2007-01-12 08:50:00,96.496,96.509,96.473,96.489,147000000.0
2007-01-12 08:51:00,96.5,96.529,96.477,96.503,188999999.0
2007-01-12 08:52:00,96.514,96.514,96.489,96.489,44700000.0
2007-01-12 08:53:00,96.494,96.505,96.472,96.494,278400003.0
2007-01-12 08:54:00,96.473,96.491,96.461,96.473,291899999.0
2007-01-12 08:55:00,96.461,96.482,96.449,96.468,299499998.0
2007-01-12 08:56:00,96.477,96.493,96.461,96.481,188299999.0
2007-01-12 08:57:00,96.468,96.495,96.458,96.495,333500002.0
2007-01-12 08:58:00,96.494,96.494,96.468,96.473,154699997.0
2007-01-12 08:59:00,96.462,96.497,96.462,96.497,186000004.0
2007-01-12 09:00:00,96.505,96.533,96.487,96.522,370000000.0
2007-01-12 09:01:00,96.514,96.539,96.503,96.515,199399997.0
2007-01-12 09:02:00,96.526,96.527,96.494,96.512,275299994.0
2007-01-12 09:03:00,96.52,96.539,96.506,96.539,258199997.0
2007-01-12 09:04:00,96.52,96.52,96.479,96.483,146899998.0
2007-01-12 09:05:00,96.511,96.529,96.483,96.509,352599993.0
2007-01-12 09:06:00,96.538,96.555,96.514,96.528,186299999.0
2007-01-12 09:07:00,96.543,96.571,96.532,96.544,213000001.0
2007-01-12 09:08:00,96.526,96.565,96.526,96.56,272199997.0
2007-01-12 09:09:00,96.56,96.563,96.534,96.548,184799998.0
2007-01-12 09:10:00,96.567,96.57,96.545,96.545,254799996.0
2007-01-12 09:11:00,96.556,96.568,96.541,96.55,217800000.0
2007-01-12 09:12:00,96.573,96.589,96.552,96.574,199900001.0
2007-01-12 09:13:00,96.587,96.587,96.568,96.577,142400000.0
2007-01-12 09:14:00,96.575,96.575,96.545,96.545,83300000.0
2007-01-12 09:15:00,96.572,96.573,96.539,96.539,205400003.0
2007-01-12 09:16:00,96.537,96.559,96.535,96.555,171500000.0
2007-01-12 09:17:00,96.557,96.557,96.521,96.529,189400001.0
2007-01-12 09:18:00,96.538,96.549,96.517,96.549,168799996.0
2007-01-12 09:19:00,96.529,96.557,96.526,96.526,334099995.0
2007-01-12 09:20:00,96.532,96.545,96.501,96.522,302300001.0
2007-01-12 09:21:00,96.518,96.521,96.493,96.502,195600002.0
2007-01-12 09:22:00,96.518,96.54,96.505,96.527,196799997.0
2007-01-12 09:23:00,96.535,96.552,96.521,96.533,149199999.0
2007-01-12 09:24:00,96.537,96.554,96.529,96.54,208600002.0
2007-01-12 09:25:00,96.535,96.545,96.501,96.518,268799996.0
2007-01-12 09:26:00,96.539,96.559,96.534,96.534,199799994.0
2007-01-12 09:27:00,96.551,96.566,96.534,96.563,232499999.0
2007-01-12 09:28:00,96.565,96.583,96.548,96.567,314399993.0
2007-01-12 09:29:00,96.588,96.588,96.56,96.565,171500001.0
2007-01-12 09:30:00,96.577,96.58,96.542,96.547,182600001.0
2007-01-12 09:31:00,96.538,96.56,96.531,96.544,390099995.0
2007-01-12 09:32:00,96.508,96.538,96.508,96.533,323600003.0
2007-01-12 09:33:00,96.529,96.529,96.491,96.522,282500002.0
2007-01-12 09:34:00,96.493,96.514,96.493,96.507,212200001.0
2007-01-12 09:35:00,96.493,96.493,96.469,96.469,124499998.0
2007-01-12 09:36:00,96.466,96.489,96.455,96.489,228300000.0
2007-01-12 09:37:00,96.49,96.49,96.442,96.451,235200001.0
2007-01-12 09:38:00,96.465,96.478,96.446,96.47,407699999.0
2007-01-12 09:39:00,96.448,96.472,96.444,96.465,240400002.0
2007-01-12 09:40:00,96.443,96.465,96.434,96.452,85499999.0
2007-01-12 09:41:00,96.463,96.477,96.445,96.462,215100002.0
2007-01-12 09:42:00,96.478,96.489,96.447,96.479,175199999.0
2007-01-12 09:43:00,96.467,96.5,96.464,96.483,228199997.0
2007-01-12 09:44:00,96.491,96.512,96.481,96.499,166300004.0
2007-01-12 09:45:00,96.503,96.517,96.483,96.49,183400000.0
2007-01-12 09:46:00,96.496,96.527,96.496,96.509,216699997.0
2007-01-12 09:47:00,96.503,96.529,96.503,96.516,257300000.0
2007-01-12 09:48:00,96.508,96.538,96.502,96.538,386599999.0
2007-01-12 09:49:00,96.528,96.55,96.526,96.539,150699998.0
2007-01-12 09:50:00,96.523,96.563,96.504,96.515,196899999.0
2007-01-12 09:51:00,96.508,96.514,96.481,96.49,176599999.0
2007-01-12 09:52:00,96.494,96.505,96.47,96.505,226000000.0
2007-01-12 09:53:00,96.508,96.514,96.477,96.477,250599999.0
2007-01-12 09:54:00,96.495,96.513,96.487,96.5,204300000.0
2007-01-12 09:55:00,96.478,96.509,96.465,96.472,169800000.0
2007-01-12 09:56:00,96.49,96.499,96.468,96.485,241999997.0
2007-01-12 09:57:00,96.483,96.501,96.467,96.48,420699994.0
2007-01-12 09:58:00,96.469,96.492,96.449,96.48,226699997.0
2007-01-12 09:59:00,96.471,96.473,96.45,96.457,303199999.0
2007-01-12 10:00:00,96.466,96.477,96.45,96.457,347500000.0
2007-01-12 10:01:00,96.458,96.482,96.441,96.441,311900003.0
2007-01-12 10:02:00,96.458,96.472,96.439,96.439,211299996.0
2007-01-12 10:03:00,96.42,96.44,96.408,96.422,256100000.0
2007-01-12 10:04:00,96.429,96.447,96.417,96.428,368400001.0
2007-01-12 10:05:00,96.418,96.44,96.398,96.415,156200001.0
2007-01-12 10:06:00,96.416,96.422,96.382,96.417,332899993.0
2007-01-12 10:07:00,96.403,96.416,96.384,96.388,312800002.0
2007-01-12 10:08:00,96.397,96.411,96.377,96.391,220100000.0
2007-01-12 10:09:00,96.398,96.398,96.378,96.384,105799999.0
2007-01-12 10:10:00,96.382,96.382,96.333,96.341,271100003.0
2007-01-12 10:11:00,96.345,96.377,96.345,96.37,162599999.0
2007-01-12 10:12:00,96.358,96.377,96.339,96.339,229499998.0
2007-01-12 10:13:00,96.366,96.366,96.341,96.341,192800003.0
2007-01-12 10:14:00,96.35,96.36,96.337,96.34,68500001.0
2007-01-12 10:15:00,96.369,96.38,96.358,96.362,193799996.0
2007-01-12 10:16:00,96.371,96.382,96.33,96.345,174800003.0
2007-01-12 10:17:00,96.363,96.363,96.338,96.338,372500006.0
2007-01-12 10:18:00,96.333,96.35,96.331,96.345,159100000.0
2007-01-12 10:19:00,96.31,96.334,96.304,96.326,269300003.0
2007-01-12 10:20:00,96.322,96.337,96.298,96.323,380000005.0
2007-01-12 10:21:00,96.297,96.313,96.286,96.308,218299997.0
2007-01-12 10:22:00,96.305,96.318,96.284,96.315,372400002.0
2007-01-12 10:23:00,96.303,96.34,96.303,96.334,160499999.0
2007-01-12 10:24:00,96.329,96.344,96.323,96.338,183899999.0
2007-01-12 10:25:00,96.325,96.344,96.313,96.328,241199995.0
2007-01-12 10:26:00,96.33,96.343,96.318,96.336,210499997.0
2007-01-12 10:27:00,96.322,96.338,96.312,96.325,106599999.0
2007-01-12 10:28:00,96.321,96.332,96.29,96.29,111999999.0
2007-01-12 10:29:00,96.279,96.31,96.272,96.286,223400000.0
2007-01-12 10:30:00,96.284,96.301,96.275,96.295,180999996.0
2007-01-12 10:31:00,96.292,96.33,96.275,96.325,139799998.0
2007-01-12 10:32:00,96.332,96.332,96.295,96.311,248799998.0
2007-01-12 10:33:00,96.323,96.325,96.287,96.287,134299998.0
2007-01-12 10:34:00,96.298,96.325,96.286,96.307,352399994.0
2007-01-12 10:35:00,96.325,96.34,96.304,96.32,129899998.0
2007-01-12 10:36:00,96.347,96.364,96.334,96.34,202900000.0
2007-01-12 10:37:00,96.334,96.377,96.331,96.377,283400001.0
2007-01-12 10:38:00,96.357,96.383,96.35,96.377,292500002.0
2007-01-12 10:39:00,96.365,96.376,96.352,96.374,232099998.0
2007-01-12 10:40:00,96.373,96.385,96.357,96.359,228700000.0
2007-01-12 10:41:00,96.374,96.381,96.357,96.365,158900003.0
2007-01-12 10:42:00,96.362,96.384,96.347,96.354,174200001.0
2007-01-12 10:43:00,96.328,96.372,96.321,96.365,235200000.0
2007-01-12 10:44:00,96.371,96.374,96.336,96.336,301899999.0
2007-01-12 10:45:00,96.351,96.364,96.338,96.352,337100000.0
2007-01-12 10:46:00,96.325,96.341,96.323,96.335,85500002.0
2007-01-12 10:47:00,96.335,96.337,96.311,96.328,369399996.0
2007-01-12 10:48:00,96.332,96.332,96.297,96.297,165899999.0
2007-01-12 10:49:00,96.335,96.342,96.323,96.323,160400000.0
2007-01-12 10:50:00,96.323,96.323,96.303,96.303,112699999.0
2007-01-12 10:51:00,96.304,96.326,96.297,96.308,215099998.0
2007-01-12 10:52:00,96.281,96.301,96.265,96.298,271699998.0
2007-01-12 10:53:00,96.306,96.323,96.294,96.323,268600000.0
2007-01-12 10:54:00,96.304,96.33,96.282,96.328,333400001.0
2007-01-12 10:55:00,96.307,96.331,96.303,96.326,158499998.0
2007-01-12 10:56:00,96.313,96.339,96.31,96.318,284900002.0
2007-01-12 10:57:00,96.328,96.33,96.314,96.314,226999998.0
2007-01-12 10:58:00,96.307,96.337,96.301,96.337,283399997.0
2007-01-12 10:59:00,96.331,96.335,96.314,96.314,254699998.0
2007-01-12 11:00:00,96.328,96.328,96.297,96.297,122500000.0
2007-01-12 11:01:00,96.33,96.339,96.308,96.335,164899997.0
2007-01-12 11:02:00,96.333,96.336,96.312,96.315,182500001.0
2007-01-12 11:03:00,96.312,96.328,96.296,96.306,239399995.0
2007-01-12 11:04:00,96.32,96.333,96.304,96.323,204100000.0
2007-01-12 11:05:00,96.321,96.337,96.305,96.305,276100002.0
2007-01-12 11:06:00,96.308,96.323,96.29,96.318,197300000.0
2007-01-12 11:07:00,96.315,96.315,96.269,96.269,90500001.0
2007-01-12 11:08:00,96.251,96.274,96.248,96.269,171799998.0
2007-01-12 11:09:00,96.258,96.275,96.254,96.269,161699998.0
2007-01-12 11:10:00,96.266,96.266,96.239,96.239,248900001.0
2007-01-12 11:11:00,96.236,96.281,96.236,96.28,451400004.0
2007-01-12 11:12:00,96.276,96.285,96.256,96.269,209499997.0
2007-01-12 11:13:00,96.25,96.278,96.25,96.278,289500005.0
2007-01-12 11:14:00,96.278,96.299,96.272,96.294,336200001.0
2007-01-12 11:15:00,96.289,96.29,96.264,96.27,409499998.0
2007-01-12 11:16:00,96.292,96.293,96.271,96.271,236300001.0
2007-01-12 11:17:00,96.283,96.296,96.264,96.283,211799998.0
2007-01-12 11:18:00,96.292,96.292,96.266,96.27,348299997.0
2007-01-12 11:19:00,96.273,96.288,96.267,96.267,260300002.0
2007-01-12 11:20:00,96.277,96.277,96.25,96.26,289799997.0
2007-01-12 11:21:00,96.257,96.275,96.238,96.248,316399998.0
2007-01-12 11:22:00,96.267,96.274,96.243,96.247,136099999.0
2007-01-12 11:23:00,96.262,96.281,96.252,96.256,236099997.0
2007-01-12 11:24:00,96.259,96.277,96.25,96.27,224300000.0
2007-01-12 11:25:00,96.267,96.284,96.248,96.26,197699998.0
2007-01-12 11:26:00,96.264,96.282,96.244,96.275,384399999.0
2007-01-12 11:27:00,96.265,96.288,96.246,96.257,232999999.0
2007-01-12 11:28:00,96.246,96.265,96.224,96.24,113400000.0
2007-01-12 11:29:00,96.235,96.259,96.222,96.236,230000000.0
2007-01-12 11:30:00,96.238,96.252,96.225,96.24,189899999.0
2007-01-12 11:31:00,96.23,96.245,96.208,96.231,148699998.0
2007-01-12 11:32:00,96.238,96.27,96.238,96.265,339299999.0
2007-01-12 11:33:00,96.24,96.262,96.214,96.238,314999997.0
2007-01-12 11:34:00,96.22,96.255,96.22,96.248,261200002.0
2007-01-12 11:35:00,96.245,96.25,96.221,96.248,179900001.0
2007-01-12 11:36:00,96.223,96.252,96.218,96.243,252699996.0
2007-01-12 11:37:00,96.239,96.253,96.225,96.235,262099997.0
2007-01-12 11:38:00,96.242,96.259,96.234,96.253,170399997.0
2007-01-12 11:39:00,96.258,96.268,96.239,96.247,271100002.0
2007-01-12 11:40:00,96.25,96.265,96.243,96.26,397300007.0
2007-01-12 11:41:00,96.244,96.257,96.228,96.253,272100000.0
2007-01-12 11:42:00,96.258,96.259,96.237,96.238,196499999.0
2007-01-12 11:43:00,96.226,96.245,96.22,96.233,196799997.0
2007-01-12 11:44:00,96.223,96.255,96.223,96.255,231500001.0
2007-01-12 11:45:00,96.257,96.263,96.239,96.255,164000000.0
2007-01-12 11:46:00,96.236,96.258,96.233,96.244,330100000.0
2007-01-12 11:47:00,96.252,96.272,96.239,96.256,288400000.0
2007-01-12 11:48:00,96.252,96.268,96.245,96.245,153499998.0
2007-01-12 11:49:00,96.254,96.268,96.231,96.231,288099998.0
2007-01-12 11:50:00,96.253,96.275,96.238,96.259,216599997.0
2007-01-12 11:51:00,96.268,96.307,96.25,96.285,251200000.0
2007-01-12 11:52:00,96.316,96.316,96.284,96.29,287599996.0
2007-01-12 11:53:00,96.292,96.316,96.281,96.316,376199996.0
2007-01-12 11:54:00,96.311,96.344,96.299,96.322,165400000.0
2007-01-12 11:55:00,96.322,96.348,96.322,96.348,224500001.0
2007-01-12 11:56:00,96.33,96.358,96.33,96.338,333999999.0
2007-01-12 11:57:00,96.323,96.344,96.314,96.327,209400003.0
2007-01-12 11:58:00,96.309,96.347,96.309,96.347,266399998.0
2007-01-12 11:59:00,96.336,96.357,96.331,96.347,295400001.0
2007-01-12 12:00:00,96.353,96.378,96.339,96.362,417400003.0
2007-01-12 12:01:00,96.355,96.382,96.354,96.382,197299999.0
2007-01-12 12:02:00,96.363,96.39,96.343,96.384,253999998.0
2007-01-12 12:03:00,96.373,96.382,96.344,96.368,198200000.0
2007-01-12 12:04:00,96.39,96.39,96.358,96.382,240099998.0
2007-01-12 12:05:00,96.382,96.393,96.369,96.372,334300001.0
2007-01-12 12:06:00,96.371,96.406,96.361,96.406,184800001.0
2007-01-12 12:07:00,96.409,96.429,96.395,96.404,375099998.0
2007-01-12 12:08:00,96.401,96.418,96.389,96.399,138299999.0
2007-01-12 12:09:00,96.383,96.406,96.376,96.391,182200000.0
2007-01-12 12:10:00,96.375,96.391,96.367,96.385,280799999.0
2007-01-12 12:11:00,96.38,96.385,96.36,96.368,119900001.0
2007-01-12 12:12:00,96.355,96.385,96.355,96.378,354200000.0
2007-01-12 12:13:00,96.383,96.397,96.36,96.378,258700002.0
2007-01-12 12:14:00,96.383,96.386,96.358,96.372,255699997.0
2007-01-12 12:15:00,96.384,96.397,96.361,96.391,101399999.0
2007-01-12 12:16:00,96.373,96.402,96.373,96.398,171899997.0
2007-01-12 12:17:00,96.371,96.392,96.36,96.38,301200001.0
2007-01-12 12:18:00,96.381,96.381,96.349,96.35,241800001.0
2007-01-12 12:19:00,96.368,96.418,96.359,96.4,263100006.0
2007-01-12 12:20:00,96.404,96.421,96.398,96.417,273799999.0
2007-01-12 12:21:00,96.412,96.412,96.37,96.376,293899998.0
2007-01-12 12:22:00,96.396,96.417,96.385,96.398,302000000.0
2007-01-12 12:23:00,96.405,96.415,96.381,96.415,220700003.0
2007-01-12 12:24:00,96.417,96.432,96.407,96.416,161600002.0
2007-01-12 12:25:00,96.433,96.434,96.399,96.409,300100003.0
2007-01-12 12:26:00,96.435,96.447,96.426,96.438,105699998.0
2007-01-12 12:27:00,96.428,96.429,96.393,96.393,276700002.0
2007-01-12 12:28:00,96.402,96.41,96.387,96.391,381800004.0
2007-01-12 12:29:00,96.405,96.42,96.396,96.419,308599997.0
2007-01-12 12:30:00,96.388,96.411,96.388,96.408,208000000.0
2007-01-12 12:31:00,96.404,96.417,96.386,96.393,208800001.0
2007-01-12 12:32:00,96.396,96.418,96.393,96.404,246300002.0
2007-01-12 12:33:00,96.377,96.4,96.377,96.397,269299998.0
2007-01-12 12:34:00,96.381,96.401,96.381,96.399,217399999.0
2007-01-12 12:35:00,96.404,96.409,96.385,96.396,220700000.0
2007-01-12 12:36:00,96.388,96.414,96.385,96.414,140100000.0
2007-01-12 12:37:00,96.411,96.413,96.391,96.401,235399998.0
2007-01-12 12:38:00,96.412,96.413,96.389,96.396,197700001.0
2007-01-12 12:39:00,96.385,96.407,96.377,96.407,199699997.0
2007-01-12 12:40:00,96.417,96.423,96.413,96.423,54899998.0
2007-01-12 12:41:00,96.407,96.424,96.403,96.424,180999999.0
2007-01-12 12:42:00,96.414,96.432,96.409,96.43,255799999.0
2007-01-12 12:43:00,96.414,96.427,96.401,96.415,255799999.0
2007-01-12 12:44:00,96.416,96.418,96.386,96.397,320699996.0
2007-01-12 12:45:00,96.407,96.434,96.39,96.41,362099998.0
2007-01-12 12:46:00,96.398,96.425,96.386,96.404,307199996.0
2007-01-12 12:47:00,96.422,96.427,96.399,96.399,216300004.0
2007-01-12 12:48:00,96.394,96.425,96.388,96.423,381200002.0
2007-01-12 12:49:00,96.419,96.42,96.397,96.415,245500001.0
2007-01-12 12:50:00,96.4,96.421,96.394,96.403,242499999.0
2007-01-12 12:51:00,96.399,96.399,96.371,96.386,274900001.0
2007-01-12 12:52:00,96.374,96.402,96.371,96.402,145199998.0
2007-01-12 12:53:00,96.376,96.399,96.338,96.372,247500000.0
2007-01-12 12:54:00,96.367,96.378,96.345,96.358,169299999.0
2007-01-12 12:55:00,96.344,96.394,96.344,96.391,180899999.0
2007-01-12 12:56:00,96.365,96.39,96.352,96.38,188900000.0
2007-01-12 12:57:00,96.371,96.371,96.356,96.358,113000000.0
2007-01-12 12:58:00,96.37,96.394,96.358,96.359,248899997.0
2007-01-12 12:59:00,96.377,96.395,96.353,96.353,156700001.0
2007-01-12 13:00:00,96.383,96.387,96.358,96.358,242299997.0
2007-01-12 13:01:00,96.363,96.386,96.356,96.373,166799998.0
2007-01-12 13:02:00,96.363,96.395,96.358,96.387,417100002.0
2007-01-12 13:03:00,96.382,96.392,96.369,96.392,154100004.0
2007-01-12 13:04:00,96.371,96.39,96.368,96.387,204100002.0
2007-01-12 13:05:00,96.37,96.396,96.362,96.391,233700001.0
2007-01-12 13:06:00,96.366,96.399,96.366,96.38,218000002.0
2007-01-12 13:07:00,96.389,96.399,96.359,96.359,321299994.0
2007-01-12 13:08:00,96.368,96.385,96.363,96.375,111100000.0
2007-01-12 13:09:00,96.371,96.378,96.353,96.353,269200004.0
2007-01-12 13:10:00,96.352,96.374,96.348,96.348,267300002.0
2007-01-12 13:11:00,96.338,96.358,96.315,96.329,91900000.0
2007-01-12 13:12:00,96.318,96.349,96.318,96.34,267600002.0
2007-01-12 13:13:00,96.315,96.337,96.315,96.33,271500001.0
2007-01-12 13:14:00,96.312,96.35,96.312,96.335,271399998.0
2007-01-12 13:15:00,96.322,96.342,96.303,96.323,284400005.0
2007-01-12 13:16:00,96.325,96.354,96.317,96.328,195999997.0
2007-01-12 13:17:00,96.362,96.368,96.319,96.347,264500000.0
2007-01-12 13:18:00,96.379,96.406,96.379,96.406,55699999.0
2007-01-12 13:19:00,96.401,96.444,96.394,96.422,360800004.0
2007-01-12 13:20:00,96.42,96.442,96.418,96.436,240599999.0
2007-01-12 13:21:00,96.422,96.439,96.415,96.432,180000002.0
2007-01-12 13:22:00,96.429,96.429,96.401,96.411,152999998.0
2007-01-12 13:23:00,96.428,96.439,96.415,96.421,223800002.0
2007-01-12 13:24:00,96.437,96.442,96.423,96.436,171899999.0
2007-01-12 13:25:00,96.422,96.441,96.408,96.428,237400002.0
2007-01-12 13:26:00,96.428,96.436,96.4,96.423,147900000.0
2007-01-12 13:27:00,96.409,96.429,96.4,96.418,154400001.0
2007-01-12 13:28:00,96.43,96.433,96.393,96.395,280899993.0
2007-01-12 13:29:00,96.414,96.434,96.404,96.432,112500000.0
2007-01-12 13:30:00,96.415,96.439,96.396,96.439,131599998.0
2007-01-12 13:31:00,96.446,96.449,96.427,96.437,259399994.0
2007-01-12 13:32:00,96.424,96.457,96.424,96.457,232899998.0
2007-01-12 13:33:00,96.434,96.46,96.431,96.46,259000000.0
2007-01-12 13:34:00,96.457,96.457,96.422,96.438,188699997.0
2007-01-12 13:35:00,96.443,96.467,96.433,96.467,363800005.0
2007-01-12 13:36:00,96.467,96.475,96.442,96.459,389799999.0
2007-01-12 13:37:00,96.45,96.464,96.429,96.443,288100003.0
2007-01-12 13:38:00,96.443,96.457,96.423,96.445,130999999.0
2007-01-12 13:39:00,96.441,96.455,96.421,96.455,127300000.0
2007-01-12 13:40:00,96.458,96.458,96.429,96.43,172699999.0
2007-01-12 13:41:00,96.42,96.44,96.401,96.413,203599998.0
2007-01-12 13:42:00,96.421,96.43,96.4,96.41,240100001.0
2007-01-12 13:43:00,96.431,96.44,96.42,96.42,213699999.0
2007-01-12 13:44:00,96.447,96.447,96.416,96.416,89899998.0
2007-01-12 13:45:00,96.418,96.428,96.401,96.401,189500002.0
2007-01-12 13:46:00,96.414,96.414,96.393,96.395,212200001.0
2007-01-12 13:47:00,96.399,96.415,96.357,96.403,366300000.0
2007-01-12 13:48:00,96.393,96.416,96.39,96.394,186700000.0
2007-01-12 13:49:00,96.411,96.411,96.388,96.389,209499997.0
2007-01-12 13:50:00,96.407,96.413,96.386,96.397,307400000.0
2007-01-12 13:51:00,96.394,96.418,96.387,96.418,174299999.0
2007-01-12 13:52:00,96.381,96.407,96.381,96.402,285699998.0
2007-01-12 13:53:00,96.39,96.404,96.372,96.392,159099999.0
2007-01-12 13:54:00,96.387,96.405,96.378,96.378,177800000.0
2007-01-12 13:55:00,96.373,96.394,96.354,96.394,106599999.0
2007-01-12 13:56:00,96.398,96.407,96.379,96.394,207000001.0
2007-01-12 13:57:00,96.402,96.402,96.364,96.392,273199998.0
2007-01-12 13:58:00,96.38,96.395,96.363,96.376,161900000.0
2007-01-12 13:59:00,96.375,96.387,96.359,96.371,83400000.0
2007-01-12 14:00:00,96.36,96.376,96.341,96.371,297399998.0
2007-01-12 14:01:00,96.363,96.377,96.345,96.377,276699998.0
2007-01-12 14:02:00,96.356,96.375,96.348,96.355,210800003.0
2007-01-12 14:03:00,96.368,96.379,96.353,96.361,123899998.0
2007-01-12 14:04:00,96.384,96.39,96.351,96.351,232599999.0
2007-01-12 14:05:00,96.35,96.368,96.346,96.367,239800001.0
2007-01-12 14:06:00,96.348,96.368,96.347,96.36,256800001.0
2007-01-12 14:07:00,96.334,96.354,96.327,96.345,195000001.0
2007-01-12 14:08:00,96.328,96.356,96.322,96.341,239299998.0
2007-01-12 14:09:00,96.348,96.35,96.328,96.33,299100001.0
2007-01-12 14:10:00,96.343,96.349,96.313,96.336,254799993.0
2007-01-12 14:11:00,96.334,96.334,96.295,96.308,190499997.0
2007-01-12 14:12:00,96.348,96.351,96.327,96.327,173400002.0
2007-01-12 14:13:00,96.338,96.353,96.33,96.343,196099999.0
2007-01-12 14:14:00,96.326,96.347,96.314,96.316,268100000.0
2007-01-12 14:15:00,96.317,96.35,96.317,96.341,245499996.0
2007-01-12 14:16:00,96.321,96.357,96.321,96.357,131300002.0
2007-01-12 14:17:00,96.356,96.363,96.332,96.332,211600000.0
2007-01-12 14:18:00,96.339,96.348,96.297,96.326,251400000.0
2007-01-12 14:19:00,96.362,96.362,96.337,96.337,159300001.0
2007-01-12 14:20:00,96.353,96.353,96.299,96.306,305999998.0
2007-01-12 14:21:00,96.325,96.325,96.284,96.293,198599998.0
2007-01-12 14:22:00,96.277,96.303,96.258,96.265,191100000.0
2007-01-12 14:23:00,96.257,96.288,96.247,96.248,271599998.0
2007-01-12 14:24:00,96.272,96.284,96.241,96.261,296699999.0
2007-01-12 14:25:00,96.257,96.276,96.246,96.269,222199999.0
2007-01-12 14:26:00,96.242,96.264,96.232,96.26,285700000.0
2007-01-12 14:27:00,96.25,96.281,96.25,96.281,213000002.0
2007-01-12 14:28:00,96.285,96.285,96.25,96.25,107600000.0
2007-01-12 14:29:00,96.275,96.276,96.233,96.234,414600004.0
2007-01-12 14:30:00,96.218,96.249,96.207,96.213,272799999.0
2007-01-12 14:31:00,96.228,96.267,96.194,96.235,313400001.0
2007-01-12 14:32:00,96.238,96.255,96.222,96.232,132599999.0
2007-01-12 14:33:00,96.241,96.248,96.225,96.23,244399997.0
2007-01-12 14:34:00,96.224,96.254,96.215,96.24,268400001.0
2007-01-12 14:35:00,96.248,96.248,96.215,96.225,236700003.0
2007-01-12 14:36:00,96.232,96.249,96.211,96.229,316800000.0
2007-01-12 14:37:00,96.256,96.257,96.236,96.249,204900000.0
2007-01-12 14:38:00,96.254,96.26,96.238,96.258,215800001.0
2007-01-12 14:39:00,96.253,96.267,96.235,96.26,294900001.0
2007-01-12 14:40:00,96.255,96.259,96.237,96.245,103400001.0
2007-01-12 14:41:00,96.265,96.271,96.246,96.263,244500001.0
2007-01-12 14:42:00,96.27,96.296,96.255,96.284,245000000.0
2007-01-12 14:43:00,96.295,96.305,96.283,96.301,217900002.0
2007-01-12 14:44:00,96.27,96.298,96.265,96.287,297700005.0
2007-01-12 14:45:00,96.284,96.29,96.262,96.282,208799999.0
2007-01-12 14:46:00,96.253,96.283,96.253,96.283,196599997.0
2007-01-12 14:47:00,96.274,96.286,96.235,96.264,150199998.0
2007-01-12 14:48:00,96.281,96.281,96.226,96.226,77799999.0
2007-01-12 14:49:00,96.243,96.27,96.22,96.235,317000003.0
2007-01-12 14:50:00,96.233,96.25,96.212,96.225,336100004.0
2007-01-12 14:51:00,96.251,96.251,96.214,96.214,221599998.0
2007-01-12 14:52:00,96.223,96.241,96.208,96.238,277199998.0
2007-01-12 14:53:00,96.232,96.254,96.214,96.233,173799998.0
2007-01-12 14:54:00,96.262,96.275,96.237,96.252,264299997.0
2007-01-12 14:55:00,96.284,96.292,96.247,96.25,352699998.0
2007-01-12 14:56:00,96.269,96.276,96.251,96.263,251800003.0
2007-01-12 14:57:00,96.269,96.271,96.239,96.24,265100002.0
2007-01-12 14:58:00,96.252,96.268,96.243,96.253,174100002.0
2007-01-12 14:59:00,96.234,96.285,96.23,96.261,223300000.0
2007-01-12 15:00:00,96.264,96.291,96.264,96.285,238199999.0
2007-01-12 15:01:00,96.288,96.289,96.253,96.266,270699999.0
2007-01-12 15:02:00,96.275,96.275,96.253,96.256,178499998.0
2007-01-12 15:03:00,96.267,96.274,96.246,96.255,192700000.0
2007-01-12 15:04:00,96.254,96.279,96.254,96.279,210700001.0
2007-01-12 15:05:00,96.26,96.281,96.254,96.281,178900002.0
2007-01-12 15:06:00,96.256,96.271,96.254,96.269,77899998.0
2007-01-12 15:07:00,96.251,96.268,96.243,96.256,261299999.0
2007-01-12 15:08:00,96.235,96.255,96.227,96.255,273400002.0
2007-01-12 15:09:00,96.255,96.255,96.231,96.237,99600000.0
2007-01-12 15:10:00,96.24,96.256,96.219,96.234,294699996.0
2007-01-12 15:11:00,96.236,96.259,96.231,96.231,311600003.0
2007-01-12 15:12:00,96.243,96.258,96.23,96.258,215800000.0
2007-01-12 15:13:00,96.253,96.253,96.232,96.236,261400001.0
2007-01-12 15:14:00,96.233,96.259,96.22,96.258,257000000.0
2007-01-12 15:15:00,96.233,96.264,96.225,96.264,279200002.0
2007-01-12 15:16:00,96.251,96.285,96.251,96.273,260000000.0
2007-01-12 15:17:00,96.253,96.271,96.245,96.27,299300003.0
2007-01-12 15:18:00,96.264,96.264,96.245,96.247,163500002.0
2007-01-12 15:19:00,96.26,96.296,96.259,96.278,235400001.0
2007-01-12 15:20:00,96.29,96.293,96.264,96.277,202799999.0
2007-01-12 15:21:00,96.275,96.312,96.266,96.296,160400002.0
2007-01-12 15:22:00,96.307,96.321,96.242,96.299,161100001.0
2007-01-12 15:23:00,96.31,96.325,96.279,96.305,220499998.0
2007-01-12 15:24:00,96.311,96.313,96.289,96.29,205600000.0
2007-01-12 15:25:00,96.292,96.3,96.275,96.285,184800002.0
2007-01-12 15:26:00,96.27,96.291,96.259,96.281,205599995.0
2007-01-12 15:27:00,96.263,96.285,96.247,96.285,335599999.0
2007-01-12 15:28:00,96.286,96.286,96.248,96.25,244800005.0
2007-01-12 15:29:00,96.261,96.306,96.261,96.298,160999999.0
2007-01-12 15:30:00,96.272,96.272,96.216,96.227,175699998.0
2007-01-12 15:31:00,96.262,96.29,96.253,96.275,204000000.0
2007-01-12 15:32:00,96.273,96.293,96.251,96.265,208300000.0
2007-01-12 15:33:00,96.277,96.311,96.275,96.311,125500001.0
2007-01-12 15:34:00,96.318,96.326,96.296,96.301,283999997.0
2007-01-12 15:35:00,96.31,96.31,96.271,96.274,263500002.0
2007-01-12 15:36:00,96.303,96.321,96.293,96.31,194600001.0
2007-01-12 15:37:00,96.302,96.327,96.302,96.306,192199998.0
2007-01-12 15:38:00,96.321,96.33,96.297,96.305,245399999.0
2007-01-12 15:39:00,96.291,96.306,96.268,96.285,289399995.0
2007-01-12 15:40:00,96.264,96.297,96.257,96.274,187700003.0
2007-01-12 15:41:00,96.305,96.305,96.275,96.295,192900003.0
2007-01-12 15:42:00,96.288,96.298,96.262,96.279,114200001.0
2007-01-12 15:43:00,96.279,96.307,96.279,96.303,175600000.0
2007-01-12 15:44:00,96.277,96.3,96.262,96.29,187000000.0
2007-01-12 15:45:00,96.296,96.321,96.288,96.293,175900000.0
2007-01-12 15:46:00,96.305,96.321,96.289,96.292,407000001.0
2007-01-12 15:47:00,96.292,96.327,96.292,96.322,247199996.0
2007-01-12 15:48:00,96.305,96.321,96.282,96.291,283900000.0
2007-01-12 15:49:00,96.29,96.301,96.274,96.278,277699997.0
2007-01-12 15:50:00,96.283,96.308,96.281,96.304,251700001.0
2007-01-12 15:51:00,96.307,96.307,96.278,96.282,385099996.0
2007-01-12 15:52:00,96.31,96.327,96.289,96.31,466999995.0
2007-01-12 15:53:00,96.306,96.329,96.282,96.307,190200000.0
2007-01-12 15:54:00,96.315,96.315,96.26,96.29,314100007.0
2007-01-12 15:55:00,96.295,96.312,96.277,96.295,148300000.0
2007-01-12 15:56:00,96.308,96.322,96.266,96.322,146400001.0
2007-01-12 15:57:00,96.306,96.343,96.296,96.328,363800002.0
2007-01-12 15:58:00,96.356,96.36,96.325,96.334,218099999.0
2007-01-12 15:59:00,96.362,96.394,96.354,96.379,165000000.0
2007-01-12 16:00:00,96.381,96.381,96.353,96.36,240900001.0
2007-01-12 16:01:00,96.372,96.385,96.344,96.35,269000001.0
2007-01-12 16:02:00,96.38,96.386,96.357,96.357,189799999.0
2007-01-12 16:03:00,96.372,96.388,96.362,96.377,176099996.0
2007-01-12 16:04:00,96.383,96.387,96.364,96.382,240699999.0
2007-01-12 16:05:00,96.388,96.411,96.38,96.392,217100000.0
2007-01-12 16:06:00,96.406,96.435,96.393,96.435,101199999.0
2007-01-12 16:07:00,96.421,96.454,96.419,96.425,218100000.0
2007-01-12 16:08:00,96.428,96.443,96.41,96.422,58100000.0
2007-01-12 16:09:00,96.409,96.409,96.377,96.377,141900002.0
2007-01-12 16:10:00,96.381,96.429,96.376,96.424,312899995.0
2007-01-12 16:11:00,96.419,96.419,96.391,96.407,307099996.0
2007-01-12 16:12:00,96.4,96.423,96.392,96.407,282200001.0
2007-01-12 16:13:00,96.421,96.428,96.359,96.428,183600000.0
2007-01-12 16:14:00,96.435,96.457,96.429,96.454,228199998.0
2007-01-12 16:15:00,96.437,96.454,96.425,96.435,235199999.0
2007-01-12 16:16:00,96.432,96.444,96.413,96.433,218799998.0
2007-01-12 16:17:00,96.435,96.435,96.393,96.393,183099999.0
2007-01-12 16:18:00,96.42,96.433,96.408,96.423,149400000.0
2007-01-12 16:19:00,96.422,96.443,96.397,96.427,312200001.0
2007-01-12 16:20:00,96.428,96.444,96.417,96.429,217900000.0
2007-01-12 16:21:00,96.417,96.434,96.402,96.42,270000002.0
2007-01-12 16:22:00,96.402,96.417,96.392,96.405,195900003.0
2007-01-12 16:23:00,96.39,96.414,96.382,96.404,187200002.0
2007-01-12 16:24:00,96.401,96.423,96.392,96.422,235499996.0
2007-01-12 16:25:00,96.425,96.425,96.388,96.388,198300002.0
2007-01-12 16:26:00,96.4,96.417,96.382,96.403,160100003.0
2007-01-12 16:27:00,96.423,96.428,96.399,96.428,319900003.0
2007-01-12 16:28:00,96.428,96.43,96.398,96.423,231099996.0
2007-01-12 16:29:00,96.417,96.431,96.394,96.395,350599995.0
2007-01-12 16:30:00,96.412,96.425,96.398,96.42,366400001.0
2007-01-12 16:31:00,96.424,96.436,96.404,96.422,193799997.0
2007-01-12 16:32:00,96.426,96.426,96.394,96.407,94200003.0
2007-01-12 16:33:00,96.394,96.411,96.391,96.405,124000002.0
2007-01-12 16:34:00,96.428,96.442,96.411,96.42,117700000.0
2007-01-12 16:35:00,96.446,96.486,96.445,96.486,216899999.0
2007-01-12 16:36:00,96.496,96.514,96.487,96.506,367399996.0
2007-01-12 16:37:00,96.506,96.551,96.506,96.551,394600000.0
2007-01-12 16:38:00,96.559,96.571,96.547,96.551,153599998.0
2007-01-12 16:39:00,96.566,96.569,96.535,96.547,281799993.0
2007-01-12 16:40:00,96.548,96.564,96.536,96.536,198199995.0
2007-01-12 16:41:00,96.53,96.565,96.53,96.539,210599999.0
2007-01-12 16:42:00,96.528,96.572,96.526,96.572,225500001.0
2007-01-12 16:43:00,96.557,96.587,96.549,96.57,237999997.0
2007-01-12 16:44:00,96.557,96.572,96.535,96.55,103899999.0
2007-01-12 16:45:00,96.55,96.567,96.537,96.555,380100003.0
2007-01-12 16:46:00,96.564,96.569,96.547,96.552,230999998.0
2007-01-12 16:47:00,96.571,96.579,96.543,96.543,224499999.0
2007-01-12 16:48:00,96.561,96.594,96.544,96.57,267000003.0
2007-01-12 16:49:00,96.564,96.585,96.56,96.577,205700000.0
2007-01-12 16:50:00,96.559,96.579,96.542,96.542,128199999.0
2007-01-12 16:51:00,96.519,96.557,96.519,96.545,168999998.0
2007-01-12 16:52:00,96.537,96.541,96.504,96.518,391700000.0
2007-01-12 16:53:00,96.544,96.558,96.534,96.534,229700000.0
2007-01-12 16:54:00,96.545,96.547,96.525,96.534,219900000.0
2007-01-12 16:55:00,96.543,96.554,96.522,96.522,192000001.0
2007-01-12 16:56:00,96.559,96.563,96.537,96.54,243500000.0
2007-01-12 16:57:00,96.549,96.562,96.53,96.534,218800002.0
2007-01-12 16:58:00,96.524,96.562,96.517,96.562,169799995.0
2007-01-12 16:59:00,96.531,96.553,96.531,96.541,167599997.0
2007-01-12 17:00:00,96.557,96.591,96.545,96.565,225499997.0
2007-01-12 17:01:00,96.59,96.626,96.573,96.626,257599995.0
2007-01-12 17:02:00,96.618,96.624,96.593,96.603,226200000.0
2007-01-12 17:03:00,96.602,96.602,96.532,96.532,213099998.0
2007-01-12 17:04:00,96.534,96.547,96.517,96.532,141800001.0
2007-01-12 17:05:00,96.517,96.542,96.502,96.515,275999999.0
2007-01-12 17:06:00,96.506,96.532,96.501,96.519,209499996.0
2007-01-12 17:07:00,96.523,96.532,96.494,96.507,196899996.0
2007-01-12 17:08:00,96.51,96.539,96.507,96.522,218799999.0
2007-01-12 17:09:00,96.519,96.524,96.493,96.493,219199998.0
2007-01-12 17:10:00,96.497,96.531,96.497,96.515,128799998.0
2007-01-12 17:11:00,96.494,96.512,96.486,96.507,241699996.0
2007-01-12 17:12:00,96.516,96.524,96.493,96.493,353600005.0
2007-01-12 17:13:00,96.499,96.515,96.476,96.515,194399997.0
2007-01-12 17:14:00,96.496,96.509,96.465,96.499,411700003.0
2007-01-12 17:15:00,96.507,96.513,96.487,96.489,209599999.0
2007-01-12 17:16:00,96.502,96.503,96.479,96.491,142599999.0
2007-01-12 17:17:00,96.489,96.525,96.475,96.525,245799999.0
2007-01-12 17:18:00,96.51,96.532,96.51,96.532,188799995.0
2007-01-12 17:19:00,96.531,96.547,96.519,96.547,279699998.0
2007-01-12 17:20:00,96.539,96.57,96.532,96.546,325400000.0
2007-01-12 17:21:00,96.575,96.576,96.541,96.541,96199999.0
2007-01-12 17:22:00,96.557,96.557,96.525,96.525,160199999.0
2007-01-12 17:23:00,96.53,96.555,96.523,96.539,255000001.0
2007-01-12 17:24:00,96.535,96.551,96.535,96.545,174199999.0
2007-01-12 17:25:00,96.527,96.547,96.519,96.533,141999998.0
2007-01-12 17:26:00,96.536,96.55,96.53,96.549,173099998.0
2007-01-12 17:27:00,96.546,96.546,96.514,96.521,292099996.0
2007-01-12 17:28:00,96.53,96.543,96.521,96.542,233300003.0
2007-01-12 17:29:00,96.536,96.561,96.528,96.554,221199999.0
2007-01-12 17:30:00,96.546,96.559,96.526,96.535,273599999.0
2007-01-12 17:31:00,96.551,96.562,96.527,96.536,170800000.0
2007-01-12 17:32:00,96.538,96.561,96.503,96.532,271699997.0
2007-01-12 17:33:00,96.534,96.55,96.507,96.538,264599998.0
2007-01-12 17:34:00,96.55,96.57,96.521,96.561,354899998.0
2007-01-12 17:35:00,96.571,96.571,96.529,96.529,271600003.0
2007-01-12 17:36:00,96.54,96.552,96.503,96.516,302399996.0
2007-01-12 17:37:00,96.495,96.512,96.472,96.495,246199998.0
2007-01-12 17:38:00,96.508,96.543,96.506,96.523,82200000.0
2007-01-12 17:39:00,96.539,96.559,96.534,96.559,212200000.0
2007-01-12 17:40:00,96.542,96.542,96.508,96.524,164500000.0
2007-01-12 17:41:00,96.535,96.535,96.508,96.508,74300001.0
2007-01-12 17:42:00,96.513,96.53,96.491,96.501,202100000.0
2007-01-12 17:43:00,96.467,96.508,96.467,96.496,290599997.0
2007-01-12 17:44:00,96.478,96.499,96.456,96.494,190599998.0
2007-01-12 17:45:00,96.504,96.504,96.449,96.449,279799997.0
2007-01-12 17:46:00,96.474,96.476,96.444,96.449,325499996.0
2007-01-12 17:47:00,96.463,96.482,96.438,96.445,331899999.0
2007-01-12 17:48:00,96.445,96.465,96.443,96.449,61800000.0
2007-01-12 17:49:00,96.448,96.485,96.448,96.485,274499998.0
2007-01-12 17:50:00,96.49,96.49,96.457,96.461,332199994.0
2007-01-12 17:51:00,96.458,96.471,96.44,96.452,144699999.0
2007-01-12 17:52:00,96.464,96.496,96.464,96.496,220599997.0
2007-01-12 17:53:00,96.49,96.516,96.478,96.508,119199997.0
2007-01-12 17:54:00,96.499,96.515,96.478,96.502,272300000.0
2007-01-12 17:55:00,96.486,96.501,96.463,96.496,180599998.0
2007-01-12 17:56:00,96.499,96.52,96.491,96.498,217600003.0
2007-01-12 17:57:00,96.524,96.529,96.485,96.485,266800000.0
2007-01-12 17:58:00,96.477,96.49,96.455,96.482,269500002.0
2007-01-12 17:59:00,96.466,96.49,96.456,96.475,231499999.0
2007-01-12 18:00:00,96.48,96.483,96.435,96.435,147899999.0
2007-01-12 18:01:00,96.432,96.472,96.43,96.445,1994999993.0
2007-01-12 18:02:00,96.4,96.42,96.39,96.4,2014699995.0
2007-01-12 18:03:00,96.41,96.42,96.4,96.42,2014699995.0
2007-01-12 18:04:00,96.41,96.43,96.41,96.42,2014699995.0
2007-01-12 18:05:00,96.43,96.43,96.42,96.43,2014699995.0
2007-01-12 18:06:00,96.42,96.43,96.42,96.42,2014699995.0
2007-01-12 18:07:00,96.41,96.42,96.4,96.42,2014699995.0
2007-01-12 18:08:00,96.41,96.43,96.41,96.42,2014699995.0
2007-01-12 18:09:00,96.42,96.441,96.394,96.406,2014699995.0
2007-01-12 18:10:00,96.425,96.439,96.394,96.414,1797199991.0
2007-01-12 18:11:00,96.4,96.423,96.38,96.38,1285400006.0
2007-01-12 18:12:00,96.384,96.406,96.365,96.383,1157200001.0
2007-01-12 18:13:00,96.389,96.414,96.367,96.382,1806000001.0
2007-01-12 18:14:00,96.4,96.41,96.36,96.36,1204500000.0
2007-01-12 18:15:00,96.38,96.39,96.36,96.38,1204500000.0
2007-01-12 18:16:00,96.39,96.39,96.36,96.36,1204500000.0
2007-01-12 18:17:00,96.341,96.369,96.323,96.342,1204500000.0
2007-01-12 18:18:00,96.34,96.356,96.309,96.309,1240100001.0
2007-01-12 18:19:00,96.32,96.351,96.316,96.348,1995700004.0
2007-01-12 18:20:00,96.341,96.377,96.337,96.37,2060699994.0
2007-01-12 18:21:00,96.375,96.376,96.349,96.355,1786299990.0
2007-01-12 18:22:00,96.374,96.383,96.353,96.372,1192899988.0
2007-01-12 18:23:00,96.42,96.42,96.41,96.41,2022500001.0
2007-01-12 18:24:00,96.356,96.378,96.346,96.365,2022500001.0
2007-01-12 18:25:00,96.41,96.41,96.4,96.41,1227299998.0
2007-01-12 18:26:00,96.42,96.43,96.42,96.42,1227299998.0
2007-01-12 18:27:00,96.339,96.376,96.339,96.376,1227299998.0
2007-01-12 18:28:00,96.365,96.4,96.362,96.4,1812900011.0
2007-01-12 18:29:00,96.38,96.407,96.36,96.395,848899995.0
2007-01-12 18:30:00,96.399,96.399,96.366,96.385,928800009.0
2007-01-12 18:31:00,96.389,96.406,96.377,96.39,1507700000.0
2007-01-12 18:32:00,96.42,96.42,96.42,96.42,1804899999.0
2007-01-12 18:33:00,96.41,96.42,96.41,96.42,1804899999.0
2007-01-12 18:34:00,96.41,96.42,96.41,96.42,1804899999.0
2007-01-12 18:35:00,96.371,96.401,96.361,96.382,1804899999.0
2007-01-12 18:36:00,96.402,96.412,96.37,96.394,752199996.0
2007-01-12 18:37:00,96.401,96.416,96.371,96.39,1055199996.0
2007-01-12 18:38:00,96.4,96.401,96.364,96.378,802199996.0
2007-01-12 18:39:00,96.365,96.388,96.347,96.371,939900001.0
2007-01-12 18:40:00,96.363,96.38,96.339,96.339,1484599996.0
2007-01-12 18:41:00,96.369,96.38,96.345,96.345,898499991.0
2007-01-12 18:42:00,96.357,96.375,96.34,96.362,1278399995.0
2007-01-12 18:43:00,96.368,96.376,96.344,96.357,523600003.0
2007-01-12 18:44:00,96.376,96.402,96.341,96.359,901999992.0
2007-01-12 18:45:00,96.374,96.427,96.374,96.427,757400000.0
2007-01-12 18:46:00,96.413,96.44,96.399,96.424,807500002.0
2007-01-12 18:47:00,96.423,96.429,96.408,96.41,273300000.0
2007-01-12 18:48:00,96.415,96.444,96.415,96.44,434399999.0
2007-01-12 18:49:00,96.43,96.444,96.414,96.434,658599989.0
2007-01-12 18:50:00,96.41,96.435,96.409,96.433,814299996.0
2007-01-12 18:51:00,96.43,96.443,96.401,96.401,1030900002.0
2007-01-12 18:52:00,96.42,96.433,96.402,96.41,1218400001.0
2007-01-12 18:53:00,96.431,96.44,96.401,96.418,1615799997.0
2007-01-12 18:54:00,96.415,96.44,96.405,96.423,1602399997.0
2007-01-12 18:55:00,96.426,96.429,96.393,96.402,2048699996.0
2007-01-12 18:56:00,96.402,96.432,96.4,96.427,296500000.0
2007-01-12 18:57:00,96.407,96.429,96.401,96.427,431599998.0
2007-01-12 18:58:00,96.417,96.427,96.401,96.418,984700003.0
2007-01-12 18:59:00,96.42,96.42,96.386,96.39,1450199993.0
2007-01-12 19:00:00,96.389,96.421,96.389,96.412,292199998.0
2007-01-12 19:01:00,96.414,96.418,96.382,96.382,522799995.0
2007-01-12 19:02:00,96.399,96.423,96.399,96.413,229899997.0
2007-01-12 19:03:00,96.399,96.42,96.393,96.412,646500001.0
2007-01-12 19:04:00,96.415,96.422,96.392,96.404,430700002.0
2007-01-12 19:05:00,96.408,96.427,96.402,96.415,614099998.0
2007-01-12 19:06:00,96.405,96.425,96.396,96.411,1067999996.0
2007-01-12 19:07:00,96.402,96.423,96.391,96.411,1342299997.0
2007-01-12 19:08:00,96.411,96.417,96.386,96.394,1702899990.0
2007-01-12 19:09:00,96.41,96.411,96.376,96.389,987899989.0
2007-01-12 19:10:00,96.39,96.395,96.357,96.384,425600000.0
2007-01-12 19:11:00,96.404,96.42,96.393,96.406,476899997.0
2007-01-12 19:12:00,96.405,96.422,96.391,96.412,310899992.0
2007-01-12 19:13:00,96.417,96.417,96.382,96.382,425100001.0
2007-01-12 19:14:00,96.398,96.409,96.373,96.373,373999994.0
2007-01-12 19:15:00,96.367,96.389,96.363,96.377,1128599989.0
2007-01-12 19:16:00,96.359,96.385,96.359,96.372,591999999.0
2007-01-12 19:17:00,96.36,96.38,96.336,96.38,785799996.0
2007-01-12 19:18:00,96.376,96.386,96.36,96.36,746499997.0
2007-01-12 19:19:00,96.351,96.39,96.351,96.385,1080499990.0
2007-01-12 19:20:00,96.398,96.42,96.383,96.42,652499996.0
2007-01-12 19:21:00,96.415,96.425,96.387,96.4,936499995.0
2007-01-12 19:22:00,96.409,96.421,96.397,96.403,211800003.0
2007-01-12 19:23:00,96.41,96.417,96.383,96.398,1755999986.0
2007-01-12 19:24:00,96.413,96.419,96.392,96.407,754199995.0
2007-01-12 19:25:00,96.405,96.414,96.381,96.39,1129400005.0
2007-01-12 19:26:00,96.405,96.428,96.381,96.39,1896600011.0
2007-01-12 19:27:00,96.416,96.417,96.391,96.394,1616700001.0
2007-01-12 19:28:00,96.416,96.425,96.396,96.412,970299995.0
2007-01-12 19:29:00,96.432,96.432,96.399,96.403,270599997.0
2007-01-12 19:30:00,96.414,96.432,96.4,96.432,845799993.0
2007-01-12 19:31:00,96.43,96.438,96.411,96.426,688500002.0
2007-01-12 19:32:00,96.423,96.435,96.407,96.419,971299995.0
2007-01-12 19:33:00,96.415,96.428,96.4,96.415,797399992.0
2007-01-12 19:34:00,96.427,96.427,96.388,96.398,1214100001.0
2007-01-12 19:35:00,96.393,96.418,96.379,96.406,882799998.0
2007-01-12 19:36:00,96.384,96.402,96.369,96.4,740200000.0
2007-01-12 19:37:00,96.403,96.406,96.378,96.378,135900004.0
2007-01-12 19:38:00,96.375,96.403,96.372,96.396,881000001.0
2007-01-12 19:39:00,96.38,96.405,96.375,96.395,853099992.0
2007-01-12 19:40:00,96.394,96.401,96.37,96.37,1034800005.0
2007-01-12 19:41:00,96.37,96.401,96.363,96.389,1092499997.0
2007-01-12 19:42:00,96.37,96.39,96.364,96.39,1022399992.0
2007-01-12 19:43:00,96.386,96.397,96.367,96.383,457599999.0
2007-01-12 19:44:00,96.383,96.419,96.377,96.394,799399991.0
2007-01-12 19:45:00,96.376,96.398,96.376,96.394,423100003.0
2007-01-12 19:46:00,96.363,96.39,96.348,96.364,558399993.0
2007-01-12 19:47:00,96.369,96.405,96.359,96.39,342500005.0
2007-01-12 19:48:00,96.366,96.395,96.361,96.38,1011100003.0
2007-01-12 19:49:00,96.367,96.399,96.367,96.394,762300000.0
2007-01-12 19:50:00,96.39,96.396,96.368,96.372,506499997.0
2007-01-12 19:51:00,96.388,96.4,96.368,96.379,577000000.0
2007-01-12 19:52:00,96.403,96.41,96.386,96.386,351700000.0
2007-01-12 19:53:00,96.403,96.414,96.386,96.39,642299992.0
2007-01-12 19:54:00,96.39,96.409,96.375,96.388,861800005.0
2007-01-12 19:55:00,96.387,96.394,96.365,96.365,303799997.0
2007-01-12 19:56:00,96.395,96.395,96.364,96.371,530700004.0
2007-01-12 19:57:00,96.393,96.402,96.363,96.381,643799999.0
2007-01-12 19:58:00,96.367,96.389,96.36,96.389,976499998.0
2007-01-12 19:59:00,96.391,96.395,96.372,96.375,652099998.0
2007-01-12 20:00:00,96.385,96.39,96.36,96.36,372600000.0
2007-01-12 20:01:00,96.373,96.396,96.366,96.386,527300002.0
2007-01-12 20:02:00,96.396,96.408,96.383,96.389,560800002.0
2007-01-12 20:03:00,96.389,96.408,96.381,96.408,487199996.0
2007-01-12 20:04:00,96.41,96.416,96.385,96.403,551999996.0
2007-01-12 20:05:00,96.418,96.418,96.393,96.397,498600000.0
2007-01-12 20:06:00,96.405,96.412,96.374,96.374,559100002.0
2007-01-12 20:07:00,96.393,96.407,96.374,96.387,432900000.0
2007-01-12 20:08:00,96.388,96.394,96.363,96.381,743300004.0
2007-01-12 20:09:00,96.385,96.389,96.36,96.368,379199994.0
2007-01-12 20:10:00,96.393,96.4,96.379,96.381,642899995.0
2007-01-12 20:11:00,96.394,96.394,96.348,96.371,1303700005.0
2007-01-12 20:12:00,96.378,96.397,96.355,96.369,1458900002.0
2007-01-12 20:13:00,96.392,96.4,96.375,96.382,1167599995.0
2007-01-12 20:14:00,96.395,96.4,96.373,96.382,513400005.0
2007-01-12 20:15:00,96.38,96.409,96.374,96.39,909699995.0
2007-01-12 20:16:00,96.391,96.391,96.348,96.353,1371899995.0
2007-01-12 20:17:00,96.362,96.386,96.362,96.383,247300000.0
2007-01-12 20:18:00,96.383,96.383,96.358,96.359,185699995.0
2007-01-12 20:19:00,96.36,96.387,96.35,96.387,1874199992.0
2007-01-12 20:20:00,96.382,96.386,96.361,96.362,1716899987.0
2007-01-12 20:21:00,96.378,96.384,96.359,96.361,307600000.0
2007-01-12 20:22:00,96.341,96.371,96.341,96.36,924200006.0
2007-01-12 20:23:00,96.35,96.365,96.334,96.355,871199998.0
2007-01-12 20:24:00,96.336,96.357,96.329,96.357,435899993.0
2007-01-12 20:25:00,96.348,96.365,96.325,96.345,721599993.0
2007-01-12 20:26:00,96.35,96.36,96.329,96.336,411100000.0
2007-01-12 20:27:00,96.35,96.368,96.337,96.353,1350799993.0
2007-01-12 20:28:00,96.37,96.378,96.35,96.367,1720499988.0
2007-01-12 20:30:00,96.343,96.372,96.331,96.352,2070799997.0
2007-01-12 20:31:00,96.358,96.363,96.332,96.347,1831400004.0
2007-01-12 20:32:00,96.363,96.375,96.335,96.35,1992499987.0
2007-01-12 20:33:00,96.353,96.358,96.327,96.342,591400003.0
2007-01-12 20:34:00,96.353,96.37,96.336,96.344,377100005.0
2007-01-12 20:35:00,96.36,96.364,96.339,96.339,534900002.0
2007-01-12 20:36:00,96.365,96.37,96.347,96.355,557600002.0
2007-01-12 20:37:00,96.363,96.366,96.333,96.342,535999995.0
2007-01-12 20:38:00,96.35,96.356,96.325,96.341,1466800006.0
2007-01-12 20:39:00,96.342,96.349,96.321,96.322,1353299999.0
2007-01-12 20:40:00,96.323,96.348,96.314,96.348,1861700000.0
2007-01-12 20:41:00,96.331,96.355,96.322,96.338,940100006.0
2007-01-12 20:42:00,96.339,96.352,96.314,96.336,1054599996.0
2007-01-12 20:43:00,96.343,96.354,96.319,96.329,528199996.0
2007-01-12 20:44:00,96.348,96.348,96.311,96.319,1448600001.0
2007-01-12 20:45:00,96.323,96.347,96.313,96.33,953599999.0
2007-01-12 20:46:00,96.338,96.347,96.316,96.319,785599993.0
2007-01-12 20:47:00,96.34,96.355,96.32,96.324,1154499996.0
2007-01-12 20:48:00,96.336,96.347,96.32,96.329,773400005.0
2007-01-12 20:49:00,96.349,96.349,96.318,96.325,802000001.0
2007-01-12 20:50:00,96.341,96.341,96.311,96.311,1089799995.0
2007-01-12 20:51:00,96.338,96.349,96.315,96.326,667499997.0
2007-01-12 20:52:00,96.345,96.359,96.327,96.343,608899991.0
2007-01-12 20:53:00,96.339,96.339,96.31,96.323,1395299997.0
2007-01-12 20:54:00,96.337,96.345,96.321,96.33,376199998.0
2007-01-12 20:55:00,96.322,96.339,96.304,96.332,1238499995.0
2007-01-12 20:56:00,96.32,96.343,96.312,96.331,1084999997.0
2007-01-12 20:57:00,96.336,96.349,96.317,96.33,1432499999.0
2007-01-12 20:58:00,96.4,96.43,96.4,96.42,1899599989.0
2007-01-12 20:59:00,96.33,96.355,96.314,96.341,1899599989.0
2007-01-12 21:00:00,96.339,96.346,96.31,96.318,1999299988.0
2007-01-12 21:01:00,96.36,96.38,96.36,96.38,684999995.0
2007-01-12 21:02:00,96.321,96.335,96.304,96.323,684999995.0
2007-01-12 21:03:00,96.325,96.34,96.314,96.33,619100003.0
2007-01-12 21:04:00,96.316,96.345,96.316,96.335,403700001.0
2007-01-12 21:05:00,96.327,96.342,96.307,96.325,263500000.0
2007-01-12 21:06:00,96.316,96.333,96.306,96.33,893699990.0
2007-01-12 21:07:00,96.306,96.333,96.297,96.333,481100003.0
2007-01-12 21:08:00,96.32,96.343,96.311,96.327,600500003.0
2007-01-12 21:09:00,96.327,96.337,96.311,96.312,290100003.0
2007-01-12 21:10:00,96.334,96.342,96.321,96.322,360600002.0
2007-01-12 21:11:00,96.332,96.333,96.312,96.314,339000000.0
2007-01-12 21:12:00,96.3,96.33,96.3,96.317,461499995.0
2007-01-12 21:13:00,96.315,96.339,96.315,96.33,893900007.0
2007-01-12 21:14:00,96.33,96.348,96.322,96.342,1077599993.0
2007-01-12 21:15:00,96.337,96.337,96.311,96.317,1035699982.0
2007-01-12 21:16:00,96.32,96.343,96.31,96.333,655300001.0
2007-01-12 21:17:00,96.33,96.346,96.31,96.335,1584699999.0
2007-01-12 21:18:00,96.336,96.343,96.313,96.32,656200002.0
2007-01-12 21:19:00,96.334,96.361,96.32,96.351,1080100001.0
2007-01-12 21:20:00,96.363,96.363,96.332,96.337,1626499994.0
2007-01-12 21:21:00,96.349,96.366,96.333,96.363,1885599991.0
2007-01-12 21:22:00,96.362,96.363,96.327,96.344,1755899998.0
2007-01-12 21:23:00,96.361,96.379,96.347,96.363,1188000000.0
2007-01-12 21:24:00,96.349,96.368,96.34,96.366,856799994.0
2007-01-12 21:25:00,96.352,96.372,96.347,96.361,1176699990.0
2007-01-12 21:26:00,96.348,96.373,96.348,96.366,425600000.0
2007-01-12 21:27:00,96.351,96.38,96.349,96.378,361400000.0
2007-01-12 21:28:00,96.385,96.387,96.367,96.375,332999999.0
2007-01-12 21:29:00,96.383,96.389,96.363,96.388,703100003.0
2007-01-12 21:30:00,96.374,96.388,96.355,96.376,500600002.0
2007-01-12 21:31:00,96.352,96.372,96.348,96.371,223899997.0
2007-01-12 21:32:00,96.363,96.372,96.345,96.361,1485000005.0
2007-01-12 21:33:00,96.355,96.358,96.334,96.334,207999996.0
2007-01-12 21:34:00,96.346,96.371,96.334,96.35,441799998.0
2007-01-12 21:35:00,96.362,96.366,96.338,96.344,325699998.0
2007-01-12 21:36:00,96.335,96.365,96.334,96.355,261599996.0
2007-01-12 21:37:00,96.353,96.367,96.334,96.354,498300001.0
2007-01-12 21:38:00,96.347,96.365,96.341,96.356,436600005.0
2007-01-12 21:39:00,96.355,96.371,96.338,96.362,331700000.0
2007-01-12 21:40:00,96.369,96.374,96.342,96.347,311599996.0
2007-01-12 21:41:00,96.364,96.364,96.339,96.339,420400004.0
2007-01-12 21:42:00,96.354,96.38,96.341,96.36,757399999.0
2007-01-12 21:43:00,96.368,96.396,96.364,96.392,607400001.0
2007-01-12 21:44:00,96.381,96.406,96.373,96.404,1504499992.0
2007-01-12 21:45:00,96.378,96.4,96.364,96.395,960399990.0
2007-01-12 21:46:00,96.385,96.406,96.381,96.402,404099993.0
2007-01-12 21:47:00,96.39,96.416,96.39,96.403,813400000.0
2007-01-12 21:48:00,96.398,96.414,96.384,96.398,404399994.0
2007-01-12 21:49:00,96.398,96.399,96.357,96.372,697700003.0
2007-01-12 21:50:00,96.378,96.405,96.378,96.405,131999999.0
2007-01-12 21:51:00,96.405,96.417,96.396,96.396,247999998.0
2007-01-12 21:52:00,96.391,96.426,96.391,96.413,648299996.0
2007-01-12 21:53:00,96.404,96.417,96.391,96.406,317200003.0
2007-01-12 21:54:00,96.401,96.415,96.388,96.411,163899999.0
2007-01-12 21:55:00,96.391,96.408,96.387,96.401,273999999.0
2007-01-12 21:56:00,96.404,96.417,96.394,96.417,622199996.0
2007-01-12 21:57:00,96.421,96.421,96.388,96.388,113300003.0
2007-01-12 21:58:00,96.412,96.412,96.391,96.398,177500004.0
2007-01-12 21:59:00,96.397,96.411,96.37,96.385,648399990.0
2007-01-12 22:00:00,96.384,96.404,96.337,96.356,745899998.0
2007-01-12 22:01:00,96.368,96.385,96.351,96.365,820600007.0
2007-01-12 22:02:00,96.378,96.391,96.363,96.373,971299996.0
2007-01-12 22:03:00,96.362,96.4,96.362,96.394,206299996.0
2007-01-12 22:04:00,96.393,96.403,96.364,96.383,683899999.0
2007-01-12 22:05:00,96.361,96.387,96.358,96.386,341800003.0
2007-01-12 22:06:00,96.374,96.397,96.374,96.397,102599997.0
2007-01-12 22:07:00,96.38,96.401,96.38,96.401,171400001.0
2007-01-12 22:08:00,96.391,96.405,96.369,96.389,143200001.0
2007-01-12 22:09:00,96.384,96.405,96.379,96.399,403800002.0
2007-01-12 22:10:00,96.407,96.414,96.377,96.377,259600000.0
2007-01-12 22:11:00,96.41,96.418,96.391,96.394,441200006.0
2007-01-12 22:12:00,96.39,96.415,96.379,96.413,268500001.0
2007-01-12 22:13:00,96.395,96.415,96.363,96.38,380099998.0
2007-01-12 22:14:00,96.411,96.411,96.388,96.391,298399998.0
2007-01-12 22:15:00,96.402,96.406,96.378,96.378,484499997.0
2007-01-12 22:16:00,96.389,96.398,96.361,96.374,485599997.0
2007-01-12 22:17:00,96.393,96.397,96.369,96.383,217299999.0
2007-01-12 22:18:00,96.384,96.402,96.378,96.401,237200004.0
2007-01-12 22:19:00,96.407,96.41,96.38,96.38,211799999.0
2007-01-12 22:20:00,96.405,96.405,96.385,96.392,292300002.0
2007-01-12 22:21:00,96.378,96.405,96.378,96.399,186399999.0
2007-01-12 22:22:00,96.398,96.398,96.374,96.374,596200002.0
2007-01-12 22:23:00,96.393,96.399,96.376,96.376,156799997.0
2007-01-12 22:24:00,96.394,96.415,96.384,96.415,172899997.0
2007-01-12 22:25:00,96.413,96.413,96.396,96.402,302299998.0
2007-01-12 22:26:00,96.397,96.405,96.38,96.384,61899999.0
2007-01-12 22:27:00,96.415,96.419,96.388,96.396,917999989.0
2007-01-12 22:28:00,96.391,96.414,96.387,96.41,285499998.0
2007-01-12 22:29:00,96.412,96.417,96.377,96.377,291099998.0
2007-01-12 22:30:00,96.387,96.406,96.377,96.398,477099998.0
2007-01-12 22:31:00,96.374,96.393,96.371,96.393,148300000.0
2007-01-12 22:32:00,96.391,96.402,96.371,96.376,167799997.0
2007-01-12 22:33:00,96.387,96.387,96.357,96.357,404600000.0
2007-01-12 22:34:00,96.36,96.39,96.359,96.383,570600002.0
2007-01-12 22:35:00,96.387,96.387,96.359,96.36,328499998.0
2007-01-12 22:36:00,96.379,96.401,96.368,96.381,449699996.0
2007-01-12 22:37:00,96.38,96.391,96.362,96.373,195999996.0
2007-01-12 22:38:00,96.381,96.404,96.377,96.398,133300000.0
2007-01-12 22:39:00,96.405,96.41,96.385,96.394,218599995.0
2007-01-12 22:40:00,96.412,96.421,96.392,96.392,382999996.0
2007-01-12 22:41:00,96.394,96.42,96.394,96.419,334600002.0
2007-01-12 22:42:00,96.426,96.426,96.398,96.4,183199999.0
2007-01-12 22:43:00,96.398,96.416,96.379,96.408,768700001.0
2007-01-12 22:44:00,96.397,96.424,96.395,96.415,456999992.0
2007-01-12 22:45:00,96.402,96.42,96.384,96.418,451499993.0
2007-01-12 22:46:00,96.407,96.429,96.394,96.425,405099998.0
2007-01-12 22:47:00,96.425,96.43,96.406,96.41,339400000.0
2007-01-12 22:48:00,96.425,96.43,96.388,96.391,535099999.0
2007-01-12 22:49:00,96.4,96.431,96.4,96.424,597800002.0
2007-01-12 22:50:00,96.416,96.433,96.402,96.42,264400001.0
2007-01-12 22:51:00,96.418,96.423,96.39,96.398,618900000.0
2007-01-12 22:52:00,96.417,96.422,96.402,96.402,215399998.0
2007-01-12 22:53:00,96.402,96.417,96.347,96.399,392699998.0
2007-01-12 22:54:00,96.403,96.415,96.383,96.393,247600000.0
2007-01-12 22:55:00,96.393,96.41,96.386,96.407,474100001.0
2007-01-12 22:56:00,96.387,96.411,96.386,96.409,230199998.0
2007-01-12 22:57:00,96.407,96.407,96.368,96.379,156099999.0
2007-01-12 22:58:00,96.38,96.395,96.38,96.395,23499999.0
2007-01-12 22:59:00,96.403,96.403,96.337,96.345,365399997.0
2007-01-12 23:00:00,96.417,96.417,96.395,96.399,268100003.0
2007-01-12 23:01:00,96.393,96.41,96.388,96.405,161200002.0
2007-01-12 23:02:00,96.398,96.413,96.384,96.41,182399998.0
2007-01-12 23:03:00,96.395,96.412,96.374,96.396,186000001.0
2007-01-12 23:04:00,96.376,96.397,96.365,96.386,110699998.0
2007-01-12 23:05:00,96.368,96.405,96.368,96.405,193100003.0
2007-01-12 23:06:00,96.385,96.404,96.383,96.399,144199998.0
2007-01-12 23:07:00,96.374,96.397,96.372,96.395,96300000.0
2007-01-12 23:08:00,96.377,96.393,96.37,96.371,238200000.0
2007-01-12 23:09:00,96.392,96.394,96.364,96.381,239599997.0
2007-01-12 23:10:00,96.402,96.404,96.379,96.393,254299999.0
2007-01-12 23:11:00,96.395,96.398,96.375,96.377,161100000.0
2007-01-12 23:12:00,96.394,96.403,96.382,96.39,196199999.0
2007-01-12 23:13:00,96.394,96.394,96.363,96.37,203300000.0
2007-01-12 23:14:00,96.403,96.411,96.391,96.405,244700001.0
2007-01-12 23:15:00,96.394,96.41,96.394,96.41,108500000.0
2007-01-12 23:16:00,96.397,96.414,96.38,96.386,370099997.0
2007-01-12 23:17:00,96.381,96.415,96.381,96.41,294300003.0
2007-01-12 23:18:00,96.413,96.418,96.393,96.398,216800001.0
2007-01-12 23:19:00,96.39,96.412,96.39,96.412,88400000.0
2007-01-12 23:20:00,96.395,96.415,96.392,96.415,205400003.0
2007-01-12 23:21:00,96.406,96.413,96.388,96.4,221800003.0
2007-01-12 23:22:00,96.384,96.41,96.384,96.387,166599999.0
2007-01-12 23:23:00,96.418,96.42,96.392,96.392,176299999.0
2007-01-12 23:24:00,96.404,96.42,96.402,96.402,189399999.0
2007-01-12 23:25:00,96.407,96.408,96.393,96.393,49500000.0
2007-01-12 23:26:00,96.403,96.426,96.403,96.426,216399998.0
2007-01-12 23:27:00,96.389,96.411,96.389,96.407,139600001.0
2007-01-12 23:28:00,96.402,96.41,96.391,96.391,310399997.0
2007-01-12 23:29:00,96.41,96.41,96.375,96.39,295800001.0
2007-01-12 23:30:00,96.401,96.415,96.385,96.4,185000002.0
2007-01-12 23:31:00,96.387,96.416,96.387,96.416,112400000.0
2007-01-12 23:32:00,96.4,96.42,96.39,96.39,96299999.0
2007-01-12 23:33:00,96.373,96.424,96.373,96.424,104100000.0
2007-01-12 23:34:00,96.403,96.425,96.383,96.425,236399998.0
2007-01-12 23:35:00,96.423,96.438,96.393,96.433,263900000.0
2007-01-12 23:36:00,96.438,96.438,96.406,96.406,84500000.0
2007-01-12 23:37:00,96.421,96.439,96.418,96.419,217500000.0
2007-01-12 23:38:00,96.432,96.432,96.402,96.413,345900001.0
2007-01-12 23:39:00,96.447,96.447,96.417,96.417,293499997.0
2007-01-12 23:40:00,96.42,96.448,96.414,96.44,282399997.0
2007-01-12 23:41:00,96.436,96.45,96.418,96.441,131100001.0
2007-01-12 23:42:00,96.425,96.442,96.415,96.44,282600001.0
2007-01-12 23:43:00,96.445,96.455,96.425,96.441,252899998.0
2007-01-12 23:44:00,96.45,96.46,96.426,96.443,349299999.0
2007-01-12 23:45:00,96.439,96.456,96.427,96.445,187599999.0
2007-01-12 23:46:00,96.437,96.454,96.437,96.454,61999999.0
2007-01-12 23:47:00,96.44,96.461,96.415,96.459,250599997.0
2007-01-12 23:48:00,96.439,96.457,96.437,96.457,177199999.0
2007-01-12 23:49:00,96.441,96.46,96.421,96.46,242500001.0
2007-01-12 23:50:00,96.433,96.465,96.43,96.465,277099996.0
2007-01-12 23:51:00,96.462,96.463,96.439,96.439,219200000.0
2007-01-12 23:52:00,96.45,96.471,96.45,96.468,112199999.0
2007-01-12 23:53:00,96.43,96.448,96.42,96.432,233500000.0
2007-01-12 23:54:00,96.472,96.48,96.444,96.451,221900002.0
2007-01-12 23:55:00,96.453,96.468,96.436,96.449,105499999.0
2007-01-12 23:56:00,96.458,96.473,96.442,96.454,215200003.0
2007-01-12 23:57:00,96.451,96.465,96.438,96.438,212899999.0
2007-01-12 23:58:00,96.434,96.456,96.432,96.452,136399998.0
2007-01-12 23:59:00,96.449,96.449,96.41,96.418,167299998.0
2007-01-15 00:00:00,96.474,96.493,96.45,96.464,239800001.0
2007-01-15 00:01:00,96.476,96.493,96.45,96.458,220299996.0
2007-01-15 00:02:00,96.457,96.482,96.435,96.464,218100003.0
2007-01-15 00:03:00,96.443,96.474,96.43,96.474,119099999.0
2007-01-15 00:04:00,96.439,96.463,96.437,96.463,140000000.0
2007-01-15 00:05:00,96.467,96.468,96.437,96.454,316199998.0
2007-01-15 00:06:00,96.454,96.479,96.429,96.462,222800002.0
2007-01-15 00:07:00,96.481,96.49,96.438,96.443,158900002.0
2007-01-15 00:08:00,96.467,96.491,96.458,96.47,58300000.0
2007-01-15 00:09:00,96.46,96.485,96.436,96.445,291700000.0
2007-01-15 00:10:00,96.482,96.484,96.439,96.444,281400004.0
2007-01-15 00:11:00,96.461,96.494,96.458,96.493,278899999.0
2007-01-15 00:12:00,96.491,96.497,96.445,96.445,258799996.0
2007-01-15 00:13:00,96.461,96.498,96.452,96.477,121500000.0
2007-01-15 00:14:00,96.497,96.51,96.457,96.477,136399999.0
2007-01-15 00:15:00,96.49,96.504,96.439,96.472,237000000.0
2007-01-15 00:16:00,96.464,96.504,96.462,96.501,262900000.0
2007-01-15 00:17:00,96.489,96.5,96.443,96.453,95299998.0
2007-01-15 00:18:00,96.467,96.478,96.441,96.47,196900000.0
2007-01-15 00:19:00,96.441,96.478,96.428,96.451,261599999.0
2007-01-15 00:20:00,96.439,96.462,96.428,96.443,346700005.0
2007-01-15 00:21:00,96.448,96.462,96.436,96.443,149899998.0
2007-01-15 00:22:00,96.449,96.478,96.449,96.465,276000005.0
2007-01-15 00:23:00,96.475,96.478,96.432,96.438,284200000.0
2007-01-15 00:24:00,96.443,96.464,96.426,96.454,255500000.0
2007-01-15 00:25:00,96.447,96.466,96.428,96.466,240100000.0
2007-01-15 00:26:00,96.428,96.458,96.426,96.453,182500004.0
2007-01-15 00:27:00,96.432,96.45,96.417,96.43,200300002.0
2007-01-15 00:28:00,96.427,96.439,96.414,96.434,170000002.0
2007-01-15 00:29:00,96.427,96.44,96.411,96.438,186500000.0
2007-01-15 00:30:00,96.411,96.437,96.405,96.437,205900001.0
2007-01-15 00:31:00,96.425,96.438,96.408,96.438,91600001.0
2007-01-15 00:32:00,96.43,96.43,96.395,96.409,263099997.0
2007-01-15 00:33:00,96.433,96.458,96.424,96.458,187799999.0
2007-01-15 00:34:00,96.45,96.45,96.404,96.404,120399998.0
2007-01-15 00:35:00,96.438,96.449,96.418,96.437,160500001.0
2007-01-15 00:36:00,96.45,96.45,96.424,96.438,316999996.0
2007-01-15 00:37:00,96.442,96.442,96.415,96.42,268700000.0
2007-01-15 00:38:00,96.412,96.435,96.412,96.435,179199998.0
2007-01-15 00:39:00,96.437,96.446,96.422,96.424,218999994.0
2007-01-15 00:40:00,96.428,96.44,96.411,96.435,269000000.0
2007-01-15 00:41:00,96.415,96.439,96.415,96.439,208099998.0
2007-01-15 00:42:00,96.432,96.435,96.402,96.412,235400001.0
2007-01-15 00:43:00,96.422,96.443,96.407,96.421,189299999.0
2007-01-15 00:44:00,96.421,96.44,96.41,96.43,101899999.0
2007-01-15 00:45:00,96.42,96.442,96.413,96.435,171900000.0
2007-01-15 00:46:00,96.435,96.435,96.415,96.43,179399999.0
2007-01-15 00:47:00,96.416,96.438,96.407,96.427,321800002.0
2007-01-15 00:48:00,96.425,96.443,96.413,96.43,220600001.0
2007-01-15 00:49:00,96.421,96.445,96.421,96.429,250699996.0
2007-01-15 00:50:00,96.425,96.44,96.42,96.425,157500001.0
2007-01-15 00:51:00,96.436,96.449,96.422,96.438,272799997.0
2007-01-15 00:52:00,96.438,96.438,96.406,96.41,154299997.0
2007-01-15 00:53:00,96.422,96.436,96.409,96.422,126799999.0
2007-01-15 00:54:00,96.425,96.448,96.421,96.427,166900001.0
2007-01-15 00:55:00,96.445,96.46,96.425,96.451,203299997.0
2007-01-15 00:56:00,96.43,96.46,96.43,96.457,217799998.0
2007-01-15 00:57:00,96.446,96.458,96.436,96.458,185299998.0
2007-01-15 00:58:00,96.448,96.471,96.43,96.436,203599996.0
2007-01-15 00:59:00,96.447,96.458,96.435,96.452,150600001.0
2007-01-15 01:00:00,96.424,96.461,96.424,96.451,239599997.0
2007-01-15 01:01:00,96.454,96.459,96.424,96.424,190599999.0
2007-01-15 01:02:00,96.462,96.462,96.419,96.442,198500001.0
2007-01-15 01:03:00,96.441,96.468,96.435,96.435,295999998.0
2007-01-15 01:04:00,96.429,96.449,96.427,96.444,215100000.0
2007-01-15 01:05:00,96.462,96.49,96.454,96.482,218000000.0
2007-01-15 01:06:00,96.467,96.501,96.465,96.501,241000001.0
2007-01-15 01:07:00,96.48,96.504,96.467,96.467,197599995.0
2007-01-15 01:08:00,96.493,96.493,96.459,96.479,244599999.0
2007-01-15 01:09:00,96.454,96.486,96.454,96.485,167599997.0
2007-01-15 01:10:00,96.469,96.481,96.461,96.477,132199998.0
2007-01-15 01:11:00,96.469,96.483,96.454,96.48,122899999.0
2007-01-15 01:12:00,96.469,96.472,96.443,96.472,272900000.0
2007-01-15 01:13:00,96.472,96.48,96.449,96.467,151800000.0
2007-01-15 01:14:00,96.45,96.475,96.448,96.466,136200000.0
2007-01-15 01:15:00,96.468,96.468,96.44,96.44,111099999.0
2007-01-15 01:16:00,96.432,96.45,96.41,96.425,164199996.0
2007-01-15 01:17:00,96.429,96.45,96.415,96.431,161900000.0
2007-01-15 01:18:00,96.45,96.45,96.432,96.437,162699998.0
2007-01-15 01:19:00,96.44,96.447,96.423,96.429,100199998.0
2007-01-15 01:20:00,96.45,96.46,96.419,96.419,322900001.0
2007-01-15 01:21:00,96.435,96.458,96.43,96.448,273300003.0
2007-01-15 01:22:00,96.434,96.46,96.434,96.46,69099999.0
2007-01-15 01:23:00,96.456,96.462,96.44,96.45,192399997.0
2007-01-15 01:24:00,96.453,96.453,96.41,96.41,181199998.0
2007-01-15 01:25:00,96.432,96.447,96.419,96.42,174100001.0
2007-01-15 01:26:00,96.443,96.452,96.423,96.432,262999998.0
2007-01-15 01:27:00,96.459,96.46,96.438,96.448,298000001.0
2007-01-15 01:28:00,96.447,96.447,96.407,96.41,242300000.0
2007-01-15 01:29:00,96.417,96.433,96.394,96.408,270599994.0
2007-01-15 01:30:00,96.431,96.442,96.414,96.432,276600001.0
2007-01-15 01:31:00,96.43,96.433,96.414,96.432,185899999.0
2007-01-15 01:32:00,96.423,96.428,96.403,96.415,169100001.0
2007-01-15 01:33:00,96.408,96.424,96.405,96.407,260099999.0
2007-01-15 01:34:00,96.411,96.434,96.409,96.425,309899998.0
2007-01-15 01:35:00,96.426,96.438,96.414,96.426,159799998.0
2007-01-15 01:36:00,96.432,96.432,96.397,96.397,154700001.0
2007-01-15 01:37:00,96.427,96.427,96.403,96.413,227499998.0
2007-01-15 01:38:00,96.422,96.43,96.401,96.425,321700002.0
2007-01-15 01:39:00,96.407,96.423,96.405,96.423,173300002.0
2007-01-15 01:40:00,96.414,96.414,96.384,96.384,164400001.0
2007-01-15 01:41:00,96.378,96.416,96.378,96.415,161399997.0
2007-01-15 01:42:00,96.403,96.412,96.384,96.388,173099999.0
2007-01-15 01:43:00,96.395,96.421,96.394,96.421,150399998.0
2007-01-15 01:44:00,96.426,96.426,96.395,96.395,194700001.0
2007-01-15 01:45:00,96.402,96.417,96.378,96.393,103500000.0
2007-01-15 01:46:00,96.41,96.413,96.39,96.391,222100000.0
2007-01-15 01:47:00,96.4,96.418,96.389,96.398,135900001.0
2007-01-15 01:48:00,96.4,96.415,96.376,96.413,292799997.0
2007-01-15 01:49:00,96.407,96.417,96.392,96.399,343400001.0
2007-01-15 01:50:00,96.393,96.395,96.353,96.368,300600001.0
2007-01-15 01:51:00,96.365,96.39,96.36,96.38,236799994.0
2007-01-15 01:52:00,96.366,96.368,96.335,96.343,279899998.0
2007-01-15 01:53:00,96.327,96.347,96.302,96.33,187599999.0
2007-01-15 01:54:00,96.335,96.339,96.316,96.316,262899995.0
2007-01-15 01:55:00,96.341,96.362,96.328,96.342,242400002.0
2007-01-15 01:56:00,96.357,96.375,96.329,96.356,373599998.0
2007-01-15 01:57:00,96.363,96.381,96.347,96.375,293600001.0
2007-01-15 01:58:00,96.374,96.387,96.357,96.368,374699997.0
2007-01-15 01:59:00,96.375,96.384,96.355,96.368,231099996.0
2007-01-15 02:00:00,96.362,96.379,96.348,96.363,225899996.0
2007-01-15 02:01:00,96.384,96.384,96.347,96.355,288899997.0
2007-01-15 02:02:00,96.356,96.371,96.335,96.342,144800001.0
2007-01-15 02:03:00,96.326,96.348,96.307,96.325,145000002.0
2007-01-15 02:04:00,96.331,96.355,96.321,96.352,290199997.0
2007-01-15 02:05:00,96.334,96.365,96.334,96.353,190299996.0
2007-01-15 02:06:00,96.339,96.366,96.339,96.365,152000000.0
2007-01-15 02:07:00,96.348,96.365,96.337,96.355,178800001.0
2007-01-15 02:08:00,96.338,96.359,96.337,96.358,373600000.0
2007-01-15 02:09:00,96.359,96.362,96.338,96.353,264199997.0
2007-01-15 02:10:00,96.317,96.339,96.304,96.325,125800001.0
2007-01-15 02:11:00,96.334,96.335,96.299,96.299,188499998.0
2007-01-15 02:12:00,96.305,96.328,96.3,96.311,154800002.0
2007-01-15 02:13:00,96.314,96.332,96.303,96.332,153400001.0
2007-01-15 02:14:00,96.305,96.328,96.288,96.302,173400000.0
2007-01-15 02:15:00,96.306,96.318,96.275,96.281,396700006.0
2007-01-15 02:16:00,96.29,96.3,96.263,96.263,324500006.0
2007-01-15 02:17:00,96.287,96.291,96.26,96.261,228199998.0
2007-01-15 02:18:00,96.249,96.282,96.246,96.282,154700001.0
2007-01-15 02:19:00,96.284,96.304,96.267,96.285,250199997.0
2007-01-15 02:20:00,96.294,96.298,96.28,96.281,227100001.0
2007-01-15 02:21:00,96.278,96.289,96.266,96.271,158600000.0
2007-01-15 02:22:00,96.268,96.299,96.262,96.287,353300004.0
2007-01-15 02:23:00,96.289,96.29,96.267,96.272,257299999.0
2007-01-15 02:24:00,96.281,96.291,96.263,96.263,209899996.0
2007-01-15 02:25:00,96.287,96.287,96.256,96.262,188399998.0
2007-01-15 02:26:00,96.277,96.296,96.271,96.277,260800002.0
2007-01-15 02:27:00,96.31,96.31,96.27,96.27,231500000.0
2007-01-15 02:28:00,96.278,96.278,96.257,96.274,171799999.0
2007-01-15 02:29:00,96.275,96.28,96.259,96.27,277799998.0
2007-01-15 02:30:00,96.251,96.288,96.251,96.288,179099999.0
2007-01-15 02:31:00,96.281,96.295,96.269,96.284,150800000.0
2007-01-15 02:32:00,96.287,96.291,96.269,96.285,286599999.0
2007-01-15 02:33:00,96.285,96.289,96.27,96.289,189399997.0
2007-01-15 02:34:00,96.25,96.295,96.25,96.285,231099997.0
2007-01-15 02:35:00,96.262,96.294,96.262,96.293,326699999.0
2007-01-15 02:36:00,96.297,96.309,96.284,96.293,165699997.0
2007-01-15 02:37:00,96.289,96.309,96.275,96.287,225999998.0
2007-01-15 02:38:00,96.286,96.298,96.262,96.292,130500001.0
2007-01-15 02:39:00,96.288,96.294,96.272,96.285,301899996.0
2007-01-15 02:40:00,96.267,96.285,96.26,96.282,179600000.0
2007-01-15 02:41:00,96.276,96.276,96.245,96.258,266299997.0
2007-01-15 02:42:00,96.237,96.271,96.235,96.243,396599999.0
2007-01-15 02:43:00,96.249,96.274,96.248,96.248,102299999.0
2007-01-15 02:44:00,96.267,96.278,96.249,96.265,216800001.0
2007-01-15 02:45:00,96.249,96.275,96.249,96.275,117299997.0
2007-01-15 02:46:00,96.261,96.263,96.233,96.233,208299999.0
2007-01-15 02:47:00,96.25,96.26,96.23,96.247,153300001.0
2007-01-15 02:48:00,96.247,96.258,96.231,96.253,329899994.0
2007-01-15 02:49:00,96.237,96.25,96.229,96.248,98399999.0
2007-01-15 02:50:00,96.226,96.241,96.2,96.211,142400001.0
2007-01-15 02:51:00,96.188,96.214,96.179,96.196,205200000.0
2007-01-15 02:52:00,96.187,96.195,96.169,96.175,253999997.0
2007-01-15 02:53:00,96.187,96.205,96.167,96.191,190399998.0
2007-01-15 02:54:00,96.188,96.22,96.184,96.196,314700000.0
2007-01-15 02:55:00,96.209,96.215,96.193,96.193,228899996.0
2007-01-15 02:56:00,96.217,96.217,96.183,96.183,260599995.0
2007-01-15 02:57:00,96.202,96.212,96.188,96.19,203000002.0
2007-01-15 02:58:00,96.2,96.207,96.188,96.195,76200000.0
2007-01-15 02:59:00,96.192,96.211,96.184,96.203,400199996.0
2007-01-15 03:00:00,96.191,96.218,96.18,96.216,247800000.0
2007-01-15 03:01:00,96.214,96.232,96.203,96.211,270199999.0
2007-01-15 03:02:00,96.209,96.227,96.201,96.222,260899996.0
2007-01-15 03:03:00,96.212,96.24,96.212,96.231,139900000.0
2007-01-15 03:04:00,96.208,96.237,96.208,96.237,166599997.0
2007-01-15 03:05:00,96.222,96.234,96.213,96.229,293700001.0
2007-01-15 03:06:00,96.23,96.253,96.23,96.238,101000000.0
2007-01-15 03:07:00,96.253,96.266,96.237,96.249,167499998.0
2007-01-15 03:08:00,96.24,96.253,96.226,96.253,187499998.0
2007-01-15 03:09:00,96.253,96.268,96.241,96.253,236799995.0
2007-01-15 03:10:00,96.247,96.292,96.247,96.292,359399999.0
2007-01-15 03:11:00,96.299,96.315,96.282,96.296,248599997.0
2007-01-15 03:12:00,96.287,96.308,96.282,96.294,99099999.0
2007-01-15 03:13:00,96.301,96.315,96.285,96.29,356500001.0
2007-01-15 03:14:00,96.281,96.298,96.277,96.285,117200000.0
2007-01-15 03:15:00,96.28,96.312,96.274,96.277,272099999.0
2007-01-15 03:16:00,96.285,96.316,96.285,96.316,246500002.0
2007-01-15 03:17:00,96.292,96.322,96.287,96.308,294299996.0
2007-01-15 03:18:00,96.297,96.332,96.297,96.331,269899996.0
2007-01-15 03:19:00,96.298,96.325,96.298,96.306,336900003.0
2007-01-15 03:20:00,96.308,96.339,96.308,96.335,191099997.0
2007-01-15 03:21:00,96.336,96.365,96.333,96.365,173699998.0
2007-01-15 03:22:00,96.373,96.377,96.345,96.357,268600000.0
2007-01-15 03:23:00,96.364,96.372,96.353,96.353,231999997.0
2007-01-15 03:24:00,96.362,96.363,96.338,96.34,244100001.0
2007-01-15 03:25:00,96.364,96.364,96.336,96.34,271800002.0
2007-01-15 03:26:00,96.358,96.383,96.358,96.383,258299995.0
2007-01-15 03:27:00,96.382,96.382,96.354,96.354,133699998.0
2007-01-15 03:28:00,96.367,96.367,96.349,96.349,64300000.0
2007-01-15 03:29:00,96.355,96.36,96.338,96.353,188400001.0
2007-01-15 03:30:00,96.362,96.362,96.334,96.334,159900000.0
2007-01-15 03:31:00,96.362,96.374,96.349,96.349,190399998.0
2007-01-15 03:32:00,96.375,96.375,96.342,96.347,178900000.0
2007-01-15 03:33:00,96.366,96.375,96.351,96.352,274099999.0
2007-01-15 03:34:00,96.362,96.362,96.339,96.34,180500001.0
2007-01-15 03:35:00,96.336,96.371,96.336,96.371,289699998.0
2007-01-15 03:36:00,96.357,96.374,96.351,96.367,90999999.0
2007-01-15 03:37:00,96.366,96.373,96.342,96.347,217300003.0
2007-01-15 03:38:00,96.341,96.372,96.341,96.37,104700002.0
2007-01-15 03:39:00,96.355,96.388,96.34,96.34,144999999.0
2007-01-15 03:40:00,96.361,96.38,96.345,96.35,98100001.0
2007-01-15 03:41:00,96.366,96.369,96.351,96.369,82399998.0
2007-01-15 03:42:00,96.354,96.374,96.353,96.37,220799996.0
2007-01-15 03:43:00,96.371,96.373,96.318,96.353,341500001.0
2007-01-15 03:44:00,96.36,96.371,96.325,96.361,218499998.0
2007-01-15 03:45:00,96.342,96.366,96.338,96.338,99200000.0
2007-01-15 03:46:00,96.324,96.362,96.324,96.362,197799999.0
2007-01-15 03:47:00,96.362,96.362,96.335,96.343,198000001.0
2007-01-15 03:48:00,96.343,96.361,96.333,96.352,80100003.0
2007-01-15 03:49:00,96.357,96.372,96.322,96.341,205499999.0
2007-01-15 03:50:00,96.34,96.347,96.316,96.332,233099997.0
2007-01-15 03:51:00,96.334,96.348,96.314,96.333,283199995.0
2007-01-15 03:52:00,96.333,96.336,96.309,96.323,301899998.0
2007-01-15 03:53:00,96.328,96.335,96.305,96.311,156099999.0
2007-01-15 03:54:00,96.314,96.337,96.314,96.328,94200001.0
2007-01-15 03:55:00,96.327,96.334,96.304,96.331,261300000.0
2007-01-15 03:56:00,96.338,96.338,96.316,96.323,161499997.0
2007-01-15 03:57:00,96.333,96.343,96.321,96.321,212900001.0
2007-01-15 03:58:00,96.338,96.338,96.305,96.325,199400000.0
2007-01-15 03:59:00,96.33,96.343,96.311,96.32,145500002.0
2007-01-15 04:00:00,96.304,96.331,96.304,96.311,191600000.0
2007-01-15 04:01:00,96.327,96.327,96.307,96.309,173100003.0
2007-01-15 04:02:00,96.309,96.321,96.296,96.301,62199999.0
2007-01-15 04:03:00,96.325,96.325,96.301,96.313,104300001.0
2007-01-15 04:04:00,96.318,96.333,96.297,96.333,198099998.0
2007-01-15 04:05:00,96.308,96.325,96.299,96.308,228199999.0
2007-01-15 04:06:00,96.315,96.33,96.289,96.317,256299998.0
2007-01-15 04:07:00,96.314,96.326,96.302,96.312,53000000.0
2007-01-15 04:08:00,96.292,96.32,96.292,96.308,170700002.0
2007-01-15 04:09:00,96.32,96.331,96.304,96.304,366899996.0
2007-01-15 04:10:00,96.309,96.329,96.299,96.318,350000003.0
2007-01-15 04:11:00,96.305,96.324,96.287,96.324,141899999.0
2007-01-15 04:12:00,96.292,96.33,96.292,96.33,212500001.0
2007-01-15 04:13:00,96.308,96.323,96.3,96.32,342300000.0
2007-01-15 04:14:00,96.294,96.311,96.29,96.311,160100000.0
2007-01-15 04:15:00,96.315,96.318,96.297,96.307,239699999.0
2007-01-15 04:16:00,96.299,96.322,96.295,96.322,199899999.0
2007-01-15 04:17:00,96.309,96.325,96.298,96.311,100399998.0
2007-01-15 04:18:00,96.329,96.335,96.311,96.313,232500002.0
2007-01-15 04:19:00,96.335,96.342,96.314,96.341,239400005.0
2007-01-15 04:20:00,96.336,96.361,96.314,96.343,386500001.0
2007-01-15 04:21:00,96.36,96.379,96.345,96.345,233699999.0
2007-01-15 04:22:00,96.347,96.364,96.337,96.36,149099998.0
2007-01-15 04:23:00,96.35,96.353,96.33,96.337,190900002.0
2007-01-15 04:24:00,96.342,96.343,96.322,96.322,147600001.0
2007-01-15 04:25:00,96.327,96.347,96.32,96.343,222900000.0
2007-01-15 04:26:00,96.312,96.332,96.297,96.312,125399999.0
2007-01-15 04:27:00,96.283,96.32,96.283,96.316,162499998.0
2007-01-15 04:28:00,96.314,96.345,96.314,96.345,177200001.0
2007-01-15 04:29:00,96.341,96.341,96.314,96.314,132000000.0
2007-01-15 04:30:00,96.316,96.333,96.311,96.322,128299999.0
2007-01-15 04:31:00,96.334,96.334,96.31,96.314,147400001.0
2007-01-15 04:32:00,96.33,96.333,96.309,96.311,198299999.0
2007-01-15 04:33:00,96.324,96.325,96.304,96.306,149699999.0
2007-01-15 04:34:00,96.313,96.331,96.298,96.312,164399997.0
2007-01-15 04:35:00,96.31,96.318,96.295,96.305,236100001.0
2007-01-15 04:36:00,96.295,96.319,96.293,96.315,153500002.0
2007-01-15 04:37:00,96.31,96.318,96.297,96.297,120599997.0
2007-01-15 04:38:00,96.318,96.326,96.298,96.304,235999997.0
2007-01-15 04:39:00,96.331,96.331,96.287,96.287,307100002.0
2007-01-15 04:40:00,96.295,96.311,96.295,96.311,89600001.0
2007-01-15 04:41:00,96.296,96.32,96.291,96.32,225800001.0
2007-01-15 04:42:00,96.315,96.315,96.286,96.288,228799998.0
2007-01-15 04:43:00,96.307,96.311,96.292,96.292,185000001.0
2007-01-15 04:44:00,96.302,96.313,96.292,96.292,231100000.0
2007-01-15 04:45:00,96.315,96.32,96.303,96.304,84899998.0
2007-01-15 04:46:00,96.323,96.334,96.304,96.309,272200000.0
2007-01-15 04:47:00,96.301,96.317,96.283,96.3,74300000.0
2007-01-15 04:48:00,96.301,96.322,96.295,96.308,185700000.0
2007-01-15 04:49:00,96.316,96.341,96.303,96.341,236799999.0
2007-01-15 04:50:00,96.339,96.339,96.314,96.318,174000002.0
2007-01-15 04:51:00,96.327,96.342,96.31,96.342,144899999.0
2007-01-15 04:52:00,96.323,96.342,96.316,96.321,219400001.0
2007-01-15 04:53:00,96.337,96.342,96.316,96.317,245200000.0
2007-01-15 04:54:00,96.308,96.333,96.301,96.311,264199997.0
2007-01-15 04:55:00,96.313,96.345,96.307,96.345,232499998.0
2007-01-15 04:56:00,96.31,96.331,96.301,96.331,167700001.0
2007-01-15 04:57:00,96.329,96.349,96.329,96.346,175900001.0
2007-01-15 04:58:00,96.353,96.353,96.325,96.338,150299998.0
2007-01-15 04:59:00,96.344,96.366,96.339,96.366,169999997.0
2007-01-15 05:00:00,96.362,96.383,96.348,96.373,217100002.0
2007-01-15 05:01:00,96.364,96.373,96.341,96.372,262200001.0
2007-01-15 05:02:00,96.34,96.365,96.324,96.365,241699999.0
2007-01-15 05:03:00,96.365,96.365,96.343,96.343,66000000.0
2007-01-15 05:04:00,96.336,96.357,96.329,96.354,240400002.0
2007-01-15 05:05:00,96.337,96.366,96.335,96.353,198300002.0
2007-01-15 05:06:00,96.329,96.345,96.32,96.328,298400001.0
2007-01-15 05:07:00,96.344,96.352,96.324,96.324,168700001.0
2007-01-15 05:08:00,96.337,96.35,96.325,96.333,126999999.0
2007-01-15 05:09:00,96.355,96.355,96.314,96.334,183900000.0
2007-01-15 05:10:00,96.339,96.355,96.326,96.354,254699998.0
2007-01-15 05:11:00,96.357,96.357,96.326,96.357,196800001.0
2007-01-15 05:12:00,96.345,96.37,96.345,96.363,261699996.0
2007-01-15 05:13:00,96.357,96.357,96.336,96.336,113699998.0
2007-01-15 05:14:00,96.359,96.363,96.32,96.326,197600002.0
2007-01-15 05:15:00,96.349,96.372,96.349,96.35,176800000.0
2007-01-15 05:16:00,96.37,96.381,96.361,96.367,176399998.0
2007-01-15 05:17:00,96.382,96.384,96.358,96.366,206000005.0
2007-01-15 05:18:00,96.366,96.38,96.345,96.38,283099997.0
2007-01-15 05:19:00,96.369,96.385,96.362,96.364,272199997.0
2007-01-15 05:20:00,96.374,96.394,96.371,96.378,258700005.0
2007-01-15 05:21:00,96.368,96.385,96.356,96.385,248000000.0
2007-01-15 05:22:00,96.385,96.408,96.375,96.396,93800000.0
2007-01-15 05:23:00,96.392,96.419,96.392,96.412,187300000.0
2007-01-15 05:24:00,96.423,96.43,96.403,96.409,183800001.0
2007-01-15 05:25:00,96.429,96.429,96.392,96.426,282000001.0
2007-01-15 05:26:00,96.409,96.425,96.396,96.42,216799998.0
2007-01-15 05:27:00,96.392,96.424,96.392,96.397,279399998.0
2007-01-15 05:28:00,96.412,96.414,96.378,96.394,258599994.0
2007-01-15 05:29:00,96.398,96.422,96.398,96.406,180400001.0
2007-01-15 05:30:00,96.409,96.427,96.4,96.4,243899995.0
2007-01-15 05:31:00,96.403,96.415,96.39,96.413,218699996.0
2007-01-15 05:32:00,96.402,96.422,96.401,96.417,231300001.0
2007-01-15 05:33:00,96.409,96.427,96.399,96.411,207399999.0
2007-01-15 05:34:00,96.425,96.435,96.407,96.43,192299999.0
2007-01-15 05:35:00,96.382,96.416,96.381,96.386,281599997.0
2007-01-15 05:36:00,96.42,96.426,96.405,96.426,280799996.0
2007-01-15 05:37:00,96.421,96.421,96.396,96.396,122300001.0
2007-01-15 05:38:00,96.408,96.414,96.394,96.402,117700000.0
2007-01-15 05:39:00,96.389,96.406,96.375,96.402,218600002.0
2007-01-15 05:40:00,96.405,96.409,96.38,96.389,284800000.0
2007-01-15 05:41:00,96.39,96.405,96.39,96.405,20700000.0
2007-01-15 05:42:00,96.39,96.405,96.39,96.405,26800000.0
2007-01-15 05:43:00,96.4,96.405,96.366,96.389,164600000.0
2007-01-15 05:44:00,96.408,96.418,96.391,96.396,192699997.0
2007-01-15 05:45:00,96.41,96.428,96.406,96.415,212599996.0
2007-01-15 05:46:00,96.401,96.428,96.401,96.428,75200002.0
2007-01-15 05:47:00,96.397,96.435,96.373,96.429,290399997.0
2007-01-15 05:48:00,96.41,96.425,96.392,96.409,119999999.0
2007-01-15 05:49:00,96.383,96.428,96.383,96.421,277400002.0
2007-01-15 05:50:00,96.426,96.426,96.394,96.417,297999998.0
2007-01-15 05:51:00,96.418,96.434,96.398,96.434,244099997.0
2007-01-15 05:52:00,96.402,96.424,96.402,96.423,153799997.0
2007-01-15 05:53:00,96.428,96.428,96.407,96.412,248399999.0
2007-01-15 05:54:00,96.401,96.423,96.397,96.423,179899996.0
2007-01-15 05:55:00,96.392,96.425,96.392,96.425,267999999.0
2007-01-15 05:56:00,96.422,96.422,96.395,96.396,237099996.0
2007-01-15 05:57:00,96.412,96.419,96.399,96.402,254400001.0
2007-01-15 05:58:00,96.403,96.422,96.395,96.412,257300001.0
2007-01-15 05:59:00,96.417,96.428,96.405,96.405,344499997.0
2007-01-15 06:00:00,96.417,96.432,96.4,96.415,236600001.0
2007-01-15 06:01:00,96.433,96.433,96.397,96.413,268299998.0
2007-01-15 06:02:00,96.43,96.435,96.408,96.417,145599999.0
2007-01-15 06:03:00,96.383,96.413,96.365,96.393,263200001.0
2007-01-15 06:04:00,96.421,96.438,96.42,96.43,133500000.0
2007-01-15 06:05:00,96.421,96.43,96.402,96.409,363200002.0
2007-01-15 06:06:00,96.426,96.442,96.412,96.428,211900000.0
2007-01-15 06:07:00,96.403,96.428,96.403,96.415,113000000.0
2007-01-15 06:08:00,96.435,96.439,96.42,96.428,143799999.0
2007-01-15 06:09:00,96.431,96.433,96.406,96.424,184700001.0
2007-01-15 06:10:00,96.425,96.434,96.404,96.405,248400000.0
2007-01-15 06:11:00,96.43,96.439,96.396,96.424,124600000.0
2007-01-15 06:12:00,96.438,96.45,96.412,96.45,175899996.0
2007-01-15 06:13:00,96.442,96.445,96.42,96.445,179199997.0
2007-01-15 06:14:00,96.425,96.441,96.421,96.421,327899997.0
2007-01-15 06:15:00,96.432,96.443,96.414,96.417,262900000.0
2007-01-15 06:16:00,96.413,96.441,96.411,96.429,236100000.0
2007-01-15 06:17:00,96.41,96.439,96.41,96.438,227300002.0
2007-01-15 06:18:00,96.418,96.432,96.405,96.432,169599999.0
2007-01-15 06:19:00,96.42,96.437,96.408,96.428,254200000.0
2007-01-15 06:20:00,96.399,96.425,96.399,96.41,242699998.0
2007-01-15 06:21:00,96.41,96.422,96.396,96.422,238399999.0
2007-01-15 06:22:00,96.421,96.421,96.405,96.405,77000003.0
2007-01-15 06:23:00,96.419,96.424,96.406,96.41,48700000.0
2007-01-15 06:24:00,96.399,96.43,96.399,96.43,140500000.0
2007-01-15 06:25:00,96.419,96.428,96.396,96.408,295499998.0
2007-01-15 06:26:00,96.422,96.427,96.403,96.427,163499998.0
2007-01-15 06:27:00,96.425,96.43,96.404,96.43,241499999.0
2007-01-15 06:28:00,96.425,96.442,96.406,96.427,248100001.0
2007-01-15 06:29:00,96.435,96.435,96.42,96.42,14400000.0
2007-01-15 06:30:00,96.431,96.434,96.408,96.421,131500001.0
2007-01-15 06:31:00,96.421,96.433,96.408,96.419,175299998.0
2007-01-15 06:32:00,96.438,96.441,96.411,96.425,51800000.0
2007-01-15 06:33:00,96.411,96.432,96.406,96.432,217599999.0
2007-01-15 06:34:00,96.428,96.43,96.404,96.418,217100002.0
2007-01-15 06:35:00,96.43,96.435,96.386,96.404,232899999.0
2007-01-15 06:36:00,96.388,96.423,96.388,96.418,164500000.0
2007-01-15 06:37:00,96.418,96.434,96.405,96.423,277399998.0
2007-01-15 06:38:00,96.405,96.432,96.399,96.423,179399999.0
2007-01-15 06:39:00,96.419,96.433,96.402,96.419,221200002.0
2007-01-15 06:40:00,96.419,96.441,96.418,96.432,149599999.0
2007-01-15 06:41:00,96.412,96.432,96.405,96.422,168199997.0
2007-01-15 06:42:00,96.422,96.433,96.399,96.427,204799999.0
2007-01-15 06:43:00,96.43,96.436,96.413,96.413,209499998.0
2007-01-15 06:44:00,96.426,96.443,96.415,96.435,187399999.0
2007-01-15 06:45:00,96.427,96.454,96.427,96.445,226799999.0
2007-01-15 06:46:00,96.44,96.443,96.422,96.422,158500001.0
2007-01-15 06:47:00,96.418,96.437,96.408,96.408,233000001.0
2007-01-15 06:48:00,96.421,96.439,96.419,96.424,120499998.0
2007-01-15 06:49:00,96.424,96.438,96.406,96.422,100000000.0
2007-01-15 06:50:00,96.419,96.442,96.416,96.43,195900003.0
2007-01-15 06:51:00,96.435,96.442,96.42,96.431,202200001.0
2007-01-15 06:52:00,96.431,96.432,96.394,96.404,190800000.0
2007-01-15 06:53:00,96.415,96.426,96.396,96.415,178799998.0
2007-01-15 06:54:00,96.413,96.42,96.396,96.403,117800001.0
2007-01-15 06:55:00,96.392,96.414,96.386,96.407,235100001.0
2007-01-15 06:56:00,96.423,96.426,96.393,96.404,265099995.0
2007-01-15 06:57:00,96.41,96.425,96.406,96.422,187899996.0
2007-01-15 06:58:00,96.409,96.427,96.398,96.423,241000000.0
2007-01-15 06:59:00,96.407,96.429,96.403,96.423,140899999.0
2007-01-15 07:00:00,96.424,96.43,96.405,96.405,165000002.0
2007-01-15 07:01:00,96.422,96.446,96.411,96.446,232100000.0
2007-01-15 07:02:00,96.422,96.448,96.414,96.448,246899999.0
2007-01-15 07:03:00,96.451,96.451,96.43,96.45,211399997.0
2007-01-15 07:04:00,96.428,96.454,96.427,96.444,216700001.0
2007-01-15 07:05:00,96.426,96.453,96.422,96.453,196600000.0
2007-01-15 07:06:00,96.437,96.453,96.432,96.45,172000002.0
2007-01-15 07:07:00,96.443,96.458,96.433,96.444,178100000.0
2007-01-15 07:08:00,96.435,96.441,96.416,96.416,134000001.0
2007-01-15 07:09:00,96.447,96.453,96.44,96.445,75300002.0
2007-01-15 07:10:00,96.445,96.45,96.428,96.442,171499997.0
2007-01-15 07:11:00,96.442,96.442,96.411,96.417,335899999.0
2007-01-15 07:12:00,96.422,96.449,96.422,96.442,203299996.0
2007-01-15 07:13:00,96.431,96.445,96.414,96.441,290699996.0
2007-01-15 07:14:00,96.445,96.45,96.429,96.43,347200000.0
2007-01-15 07:15:00,96.447,96.448,96.427,96.436,177400000.0
2007-01-15 07:16:00,96.442,96.466,96.426,96.451,160500000.0
2007-01-15 07:17:00,96.461,96.461,96.438,96.44,252100002.0
2007-01-15 07:18:00,96.44,96.455,96.42,96.44,248600000.0
2007-01-15 07:19:00,96.424,96.445,96.423,96.443,245099997.0
2007-01-15 07:20:00,96.44,96.44,96.419,96.421,237100001.0
2007-01-15 07:21:00,96.429,96.45,96.415,96.433,258800001.0
2007-01-15 07:22:00,96.421,96.44,96.413,96.436,254899996.0
2007-01-15 07:23:00,96.441,96.441,96.406,96.425,247099997.0
2007-01-15 07:24:00,96.414,96.437,96.414,96.437,210199996.0
2007-01-15 07:25:00,96.417,96.432,96.411,96.425,211799998.0
2007-01-15 07:26:00,96.424,96.429,96.396,96.413,296600001.0
2007-01-15 07:27:00,96.394,96.432,96.394,96.428,257999999.0
2007-01-15 07:28:00,96.423,96.423,96.401,96.406,124500000.0
2007-01-15 07:29:00,96.424,96.431,96.406,96.412,219899999.0
2007-01-15 07:30:00,96.43,96.43,96.406,96.408,248599999.0
2007-01-15 07:31:00,96.421,96.439,96.409,96.427,163400002.0
2007-01-15 07:32:00,96.415,96.433,96.39,96.398,166300000.0
2007-01-15 07:33:00,96.4,96.425,96.383,96.425,218500001.0
2007-01-15 07:34:00,96.418,96.427,96.398,96.408,116699998.0
2007-01-15 07:35:00,96.413,96.425,96.391,96.41,254099998.0
2007-01-15 07:36:00,96.407,96.432,96.402,96.416,178200001.0
2007-01-15 07:37:00,96.43,96.439,96.407,96.426,259800001.0
2007-01-15 07:38:00,96.427,96.429,96.403,96.423,160999996.0
2007-01-15 07:39:00,96.408,96.42,96.396,96.415,229500003.0
2007-01-15 07:40:00,96.42,96.43,96.407,96.424,133099997.0
2007-01-15 07:41:00,96.397,96.413,96.378,96.413,243400003.0
2007-01-15 07:42:00,96.41,96.435,96.407,96.43,274999997.0
2007-01-15 07:43:00,96.423,96.423,96.403,96.421,193699998.0
2007-01-15 07:44:00,96.406,96.42,96.374,96.395,195100001.0
2007-01-15 07:45:00,96.396,96.409,96.378,96.384,250099999.0
2007-01-15 07:46:00,96.393,96.4,96.363,96.38,232199997.0
2007-01-15 07:47:00,96.403,96.403,96.372,96.392,177400001.0
2007-01-15 07:48:00,96.395,96.405,96.379,96.381,318899999.0
2007-01-15 07:49:00,96.386,96.386,96.357,96.362,176499999.0
2007-01-15 07:50:00,96.359,96.377,96.351,96.368,268199998.0
2007-01-15 07:51:00,96.373,96.377,96.357,96.365,167399997.0
2007-01-15 07:52:00,96.351,96.378,96.351,96.378,181299999.0
2007-01-15 07:53:00,96.38,96.392,96.357,96.357,214200002.0
2007-01-15 07:54:00,96.383,96.392,96.37,96.375,123100000.0
2007-01-15 07:55:00,96.388,96.41,96.376,96.395,198799997.0
2007-01-15 07:56:00,96.419,96.421,96.405,96.405,63500000.0
2007-01-15 07:57:00,96.414,96.422,96.396,96.4,211100000.0
2007-01-15 07:58:00,96.388,96.41,96.387,96.399,209499999.0
2007-01-15 07:59:00,96.38,96.403,96.376,96.399,183800001.0
2007-01-15 08:00:00,96.398,96.408,96.383,96.399,252399998.0
2007-01-15 08:01:00,96.397,96.406,96.373,96.373,181099999.0
2007-01-15 08:02:00,96.395,96.408,96.39,96.394,204900001.0
2007-01-15 08:03:00,96.384,96.406,96.379,96.403,325800000.0
2007-01-15 08:04:00,96.39,96.408,96.384,96.408,207199999.0
2007-01-15 08:05:00,96.402,96.406,96.383,96.385,181100001.0
2007-01-15 08:06:00,96.397,96.402,96.384,96.386,141000000.0
2007-01-15 08:07:00,96.4,96.418,96.382,96.395,253799998.0
2007-01-15 08:08:00,96.4,96.419,96.396,96.408,278400004.0
2007-01-15 08:09:00,96.383,96.415,96.383,96.41,289899998.0
2007-01-15 08:10:00,96.402,96.402,96.366,96.395,333100004.0
2007-01-15 08:11:00,96.406,96.412,96.381,96.397,238800002.0
2007-01-15 08:12:00,96.381,96.402,96.375,96.402,132299999.0
2007-01-15 08:13:00,96.41,96.41,96.376,96.376,228799998.0
2007-01-15 08:14:00,96.412,96.416,96.393,96.393,308200002.0
2007-01-15 08:15:00,96.397,96.409,96.38,96.4,204499996.0
2007-01-15 08:16:00,96.408,96.408,96.372,96.372,112099999.0
2007-01-15 08:17:00,96.4,96.406,96.374,96.374,217399999.0
2007-01-15 08:18:00,96.383,96.408,96.369,96.389,302300000.0
2007-01-15 08:19:00,96.394,96.416,96.373,96.41,247700003.0
2007-01-15 08:20:00,96.412,96.425,96.397,96.425,197799999.0
2007-01-15 08:21:00,96.406,96.422,96.395,96.422,91300000.0
2007-01-15 08:22:00,96.408,96.438,96.408,96.425,214599999.0
2007-01-15 08:23:00,96.417,96.43,96.399,96.411,247199995.0
2007-01-15 08:24:00,96.432,96.432,96.4,96.4,223999996.0
2007-01-15 08:25:00,96.396,96.43,96.396,96.43,261400000.0
2007-01-15 08:26:00,96.407,96.431,96.401,96.425,268599998.0
2007-01-15 08:27:00,96.425,96.441,96.408,96.423,280100000.0
2007-01-15 08:28:00,96.415,96.44,96.411,96.44,340400000.0
2007-01-15 08:29:00,96.415,96.434,96.409,96.434,188199998.0
2007-01-15 08:30:00,96.444,96.445,96.417,96.421,287700004.0
2007-01-15 08:31:00,96.439,96.442,96.416,96.417,157400003.0
2007-01-15 08:32:00,96.401,96.417,96.399,96.413,107600001.0
2007-01-15 08:33:00,96.422,96.422,96.39,96.41,160300002.0
2007-01-15 08:34:00,96.413,96.415,96.387,96.398,182700001.0
2007-01-15 08:35:00,96.42,96.42,96.402,96.407,238499998.0
2007-01-15 08:36:00,96.409,96.416,96.384,96.394,302599995.0
2007-01-15 08:37:00,96.393,96.414,96.381,96.39,205199997.0
2007-01-15 08:38:00,96.382,96.423,96.382,96.423,166899999.0
2007-01-15 08:39:00,96.407,96.414,96.39,96.394,340400001.0
2007-01-15 08:40:00,96.393,96.393,96.374,96.374,231900000.0
2007-01-15 08:41:00,96.387,96.395,96.372,96.372,176399998.0
2007-01-15 08:42:00,96.378,96.398,96.371,96.395,256899996.0
2007-01-15 08:43:00,96.364,96.385,96.35,96.385,283200002.0
2007-01-15 08:44:00,96.38,96.399,96.362,96.362,184500001.0
2007-01-15 08:45:00,96.393,96.399,96.376,96.383,226099999.0
2007-01-15 08:46:00,96.385,96.388,96.367,96.367,139900001.0
2007-01-15 08:47:00,96.369,96.4,96.369,96.391,213500001.0
2007-01-15 08:48:00,96.375,96.385,96.357,96.357,196700002.0
2007-01-15 08:49:00,96.372,96.395,96.372,96.393,219799996.0
2007-01-15 08:50:00,96.347,96.391,96.347,96.39,142199998.0
2007-01-15 08:51:00,96.395,96.405,96.354,96.354,213800002.0
2007-01-15 08:52:00,96.387,96.401,96.383,96.401,63900001.0
2007-01-15 08:53:00,96.405,96.405,96.372,96.381,278300000.0
2007-01-15 08:54:00,96.388,96.407,96.388,96.403,270199999.0
2007-01-15 08:55:00,96.388,96.415,96.388,96.405,115399998.0
2007-01-15 08:56:00,96.404,96.404,96.365,96.365,215999999.0
2007-01-15 08:57:00,96.382,96.393,96.364,96.379,384400004.0
2007-01-15 08:58:00,96.386,96.4,96.378,96.393,173599997.0
2007-01-15 08:59:00,96.368,96.401,96.368,96.401,109100001.0
2007-01-15 09:00:00,96.396,96.41,96.379,96.41,241099998.0
2007-01-15 09:01:00,96.4,96.422,96.387,96.399,250299995.0
2007-01-15 09:02:00,96.408,96.424,96.402,96.42,254499999.0
2007-01-15 09:03:00,96.422,96.431,96.403,96.41,297500000.0
2007-01-15 09:04:00,96.398,96.422,96.38,96.389,178499997.0
2007-01-15 09:05:00,96.403,96.403,96.364,96.377,212999998.0
2007-01-15 09:06:00,96.398,96.398,96.37,96.37,257300002.0
2007-01-15 09:07:00,96.381,96.402,96.375,96.39,164499999.0
2007-01-15 09:08:00,96.363,96.408,96.363,96.399,161200001.0
2007-01-15 09:09:00,96.388,96.417,96.387,96.414,214700002.0
2007-01-15 09:10:00,96.397,96.417,96.388,96.403,123299999.0
2007-01-15 09:11:00,96.403,96.416,96.395,96.409,210900003.0
2007-01-15 09:12:00,96.385,96.405,96.376,96.405,231500002.0
2007-01-15 09:13:00,96.388,96.405,96.388,96.405,87900000.0
2007-01-15 09:14:00,96.383,96.405,96.381,96.405,211100004.0
2007-01-15 09:15:00,96.404,96.404,96.369,96.369,173499999.0
2007-01-15 09:16:00,96.388,96.4,96.375,96.379,340599998.0
2007-01-15 09:17:00,96.366,96.386,96.356,96.38,234999997.0
2007-01-15 09:18:00,96.353,96.376,96.353,96.358,139500001.0
2007-01-15 09:19:00,96.365,96.38,96.344,96.366,181499997.0
2007-01-15 09:20:00,96.379,96.385,96.355,96.364,364299996.0
2007-01-15 09:21:00,96.372,96.4,96.368,96.4,270400000.0
2007-01-15 09:22:00,96.381,96.413,96.381,96.411,197199998.0
2007-01-15 09:23:00,96.407,96.408,96.381,96.387,158899999.0
2007-01-15 09:24:00,96.412,96.412,96.383,96.384,144900000.0
2007-01-15 09:25:00,96.393,96.408,96.362,96.378,327200003.0
2007-01-15 09:26:00,96.374,96.402,96.374,96.402,84100000.0
2007-01-15 09:27:00,96.4,96.412,96.376,96.398,169699999.0
2007-01-15 09:28:00,96.392,96.402,96.375,96.383,409899999.0
2007-01-15 09:29:00,96.388,96.415,96.384,96.413,289900000.0
2007-01-15 09:30:00,96.397,96.414,96.387,96.407,311299998.0
2007-01-15 09:31:00,96.386,96.405,96.379,96.405,209400001.0
2007-01-15 09:32:00,96.383,96.408,96.383,96.408,308399999.0
2007-01-15 09:33:00,96.398,96.417,96.397,96.413,202400000.0
2007-01-15 09:34:00,96.397,96.406,96.379,96.387,207000001.0
2007-01-15 09:35:00,96.373,96.421,96.373,96.416,264799993.0
2007-01-15 09:36:00,96.424,96.424,96.386,96.386,298500001.0
2007-01-15 09:37:00,96.416,96.428,96.394,96.405,246000001.0
2007-01-15 09:38:00,96.424,96.45,96.413,96.437,295699997.0
2007-01-15 09:39:00,96.433,96.445,96.41,96.431,287800000.0
2007-01-15 09:40:00,96.437,96.453,96.428,96.448,277199997.0
2007-01-15 09:41:00,96.455,96.464,96.431,96.451,279300003.0
2007-01-15 09:42:00,96.453,96.477,96.434,96.477,272400001.0
2007-01-15 09:43:00,96.415,96.452,96.415,96.451,215399998.0
2007-01-15 09:44:00,96.438,96.452,96.413,96.442,211799998.0
2007-01-15 09:45:00,96.443,96.455,96.428,96.455,299400000.0
2007-01-15 09:46:00,96.442,96.47,96.435,96.47,195100000.0
2007-01-15 09:47:00,96.446,96.472,96.442,96.471,384300002.0
2007-01-15 09:48:00,96.476,96.503,96.463,96.488,182899996.0
2007-01-15 09:49:00,96.497,96.497,96.47,96.49,232599999.0
2007-01-15 09:50:00,96.472,96.489,96.458,96.473,165799998.0
2007-01-15 09:51:00,96.441,96.465,96.432,96.453,243300008.0
2007-01-15 09:52:00,96.462,96.49,96.454,96.475,235899994.0
2007-01-15 09:53:00,96.487,96.493,96.461,96.493,214300000.0
2007-01-15 09:54:00,96.504,96.526,96.496,96.518,328999999.0
2007-01-15 09:55:00,96.516,96.522,96.492,96.492,199300001.0
2007-01-15 09:56:00,96.497,96.513,96.475,96.499,181999998.0
2007-01-15 09:57:00,96.492,96.509,96.473,96.497,294599999.0
2007-01-15 09:58:00,96.469,96.509,96.469,96.479,313000005.0
2007-01-15 09:59:00,96.509,96.514,96.482,96.49,280300000.0
2007-01-15 10:00:00,96.474,96.491,96.471,96.486,30599999.0
2007-01-15 10:01:00,96.478,96.495,96.453,96.475,321900002.0
2007-01-15 10:02:00,96.495,96.507,96.473,96.492,229399995.0
2007-01-15 10:03:00,96.491,96.517,96.469,96.496,268700001.0
2007-01-15 10:04:00,96.516,96.516,96.49,96.49,119799998.0
2007-01-15 10:05:00,96.511,96.524,96.489,96.499,259000001.0
2007-01-15 10:06:00,96.521,96.541,96.508,96.523,288500000.0
2007-01-15 10:07:00,96.526,96.542,96.508,96.517,251999998.0
2007-01-15 10:08:00,96.536,96.544,96.513,96.527,192399999.0
2007-01-15 10:09:00,96.521,96.542,96.518,96.542,129999998.0
2007-01-15 10:10:00,96.516,96.539,96.505,96.533,290400000.0
2007-01-15 10:11:00,96.539,96.539,96.515,96.519,220699998.0
2007-01-15 10:12:00,96.505,96.533,96.488,96.488,172500000.0
2007-01-15 10:13:00,96.529,96.532,96.507,96.53,342200000.0
2007-01-15 10:14:00,96.537,96.537,96.501,96.52,197300001.0
2007-01-15 10:15:00,96.527,96.537,96.511,96.518,244099997.0
2007-01-15 10:16:00,96.508,96.545,96.507,96.545,310799998.0
2007-01-15 10:17:00,96.52,96.538,96.506,96.526,156299999.0
2007-01-15 10:18:00,96.529,96.555,96.521,96.54,278499998.0
2007-01-15 10:19:00,96.509,96.533,96.509,96.528,218700000.0
2007-01-15 10:20:00,96.526,96.54,96.506,96.525,312099999.0
2007-01-15 10:21:00,96.517,96.523,96.485,96.507,238999998.0
2007-01-15 10:22:00,96.512,96.514,96.462,96.487,328400000.0
2007-01-15 10:23:00,96.457,96.489,96.457,96.484,352999999.0
2007-01-15 10:24:00,96.445,96.464,96.426,96.461,156699999.0
2007-01-15 10:25:00,96.474,96.474,96.436,96.442,317299999.0
2007-01-15 10:26:00,96.443,96.459,96.424,96.44,205400000.0
2007-01-15 10:27:00,96.437,96.456,96.424,96.437,101399997.0
2007-01-15 10:28:00,96.438,96.477,96.438,96.477,102199997.0
2007-01-15 10:29:00,96.494,96.509,96.479,96.479,160800001.0
2007-01-15 10:30:00,96.494,96.502,96.47,96.48,253599996.0
2007-01-15 10:31:00,96.472,96.499,96.449,96.473,236800000.0
2007-01-15 10:32:00,96.46,96.478,96.447,96.471,140900002.0
2007-01-15 10:33:00,96.487,96.492,96.471,96.475,186000002.0
2007-01-15 10:34:00,96.495,96.5,96.477,96.495,217599998.0
2007-01-15 10:35:00,96.494,96.494,96.473,96.473,167500004.0
2007-01-15 10:36:00,96.473,96.511,96.471,96.505,263699998.0
2007-01-15 10:37:00,96.497,96.51,96.481,96.497,351499998.0
2007-01-15 10:38:00,96.489,96.512,96.479,96.485,166199997.0
2007-01-15 10:39:00,96.508,96.523,96.496,96.509,118199999.0
2007-01-15 10:40:00,96.497,96.527,96.476,96.508,186899996.0
2007-01-15 10:41:00,96.524,96.537,96.505,96.518,211500000.0
2007-01-15 10:42:00,96.52,96.531,96.506,96.514,305300001.0
2007-01-15 10:43:00,96.506,96.532,96.496,96.532,318099996.0
2007-01-15 10:44:00,96.538,96.545,96.515,96.519,259500000.0
2007-01-15 10:45:00,96.55,96.562,96.54,96.559,416499997.0
2007-01-15 10:46:00,96.523,96.553,96.523,96.539,187299997.0
2007-01-15 10:47:00,96.558,96.563,96.539,96.555,280299995.0
2007-01-15 10:48:00,96.557,96.557,96.527,96.527,231100000.0
2007-01-15 10:49:00,96.555,96.578,96.528,96.554,190500001.0
2007-01-15 10:50:00,96.594,96.611,96.591,96.595,161800001.0
2007-01-15 10:51:00,96.609,96.621,96.591,96.606,271599998.0
2007-01-15 10:52:00,96.596,96.617,96.577,96.586,224100002.0
2007-01-15 10:53:00,96.605,96.608,96.578,96.585,258400001.0
2007-01-15 10:54:00,96.612,96.621,96.57,96.602,263199999.0
2007-01-15 10:55:00,96.62,96.633,96.6,96.605,197699997.0
2007-01-15 10:56:00,96.598,96.635,96.598,96.635,311999999.0
2007-01-15 10:57:00,96.62,96.644,96.614,96.625,169699999.0
2007-01-15 10:58:00,96.618,96.637,96.6,96.622,191900003.0
2007-01-15 10:59:00,96.638,96.639,96.615,96.631,314399998.0
2007-01-15 11:00:00,96.633,96.653,96.622,96.622,137500004.0
2007-01-15 11:01:00,96.654,96.657,96.623,96.635,259700002.0
2007-01-15 11:02:00,96.656,96.67,96.631,96.65,117399998.0
2007-01-15 11:03:00,96.651,96.668,96.634,96.66,152100002.0
2007-01-15 11:04:00,96.675,96.675,96.651,96.656,207499998.0
2007-01-15 11:05:00,96.658,96.69,96.658,96.664,391800000.0
2007-01-15 11:06:00,96.687,96.696,96.659,96.664,327700004.0
2007-01-15 11:07:00,96.68,96.696,96.654,96.682,213200005.0
2007-01-15 11:08:00,96.655,96.701,96.655,96.693,206700000.0
2007-01-15 11:09:00,96.697,96.711,96.685,96.691,188600003.0
2007-01-15 11:10:00,96.703,96.71,96.687,96.689,174900000.0
2007-01-15 11:11:00,96.676,96.713,96.676,96.709,285299998.0
2007-01-15 11:12:00,96.702,96.702,96.677,96.683,275400000.0
2007-01-15 11:13:00,96.688,96.701,96.671,96.682,256900001.0
2007-01-15 11:14:00,96.679,96.7,96.661,96.698,285500002.0
2007-01-15 11:15:00,96.689,96.721,96.689,96.705,329700003.0
2007-01-15 11:16:00,96.708,96.714,96.673,96.673,234900001.0
2007-01-15 11:17:00,96.68,96.701,96.662,96.686,165300002.0
2007-01-15 11:18:00,96.704,96.704,96.676,96.679,273899997.0
2007-01-15 11:19:00,96.671,96.684,96.662,96.668,286300003.0
2007-01-15 11:20:00,96.67,96.696,96.665,96.696,249500002.0
2007-01-15 11:21:00,96.679,96.696,96.673,96.68,341900002.0
2007-01-15 11:22:00,96.674,96.689,96.667,96.689,235799997.0
2007-01-15 11:23:00,96.682,96.682,96.659,96.659,215199999.0
2007-01-15 11:24:00,96.675,96.681,96.654,96.66,159299997.0
2007-01-15 11:25:00,96.664,96.677,96.649,96.675,287100007.0
2007-01-15 11:26:00,96.681,96.697,96.667,96.669,268899997.0
2007-01-15 11:27:00,96.669,96.683,96.649,96.665,243900002.0
2007-01-15 11:28:00,96.648,96.667,96.641,96.667,130200000.0
2007-01-15 11:29:00,96.644,96.666,96.605,96.635,176900002.0
2007-01-15 11:30:00,96.617,96.649,96.614,96.649,346799996.0
2007-01-15 11:31:00,96.641,96.653,96.627,96.627,364100004.0
2007-01-15 11:32:00,96.645,96.662,96.631,96.657,388000000.0
2007-01-15 11:33:00,96.658,96.67,96.63,96.63,256900002.0
2007-01-15 11:34:00,96.663,96.689,96.646,96.666,403600007.0
2007-01-15 11:35:00,96.686,96.706,96.667,96.678,243299999.0
2007-01-15 11:36:00,96.69,96.711,96.68,96.708,359499994.0
2007-01-15 11:37:00,96.71,96.736,96.694,96.716,153499999.0
2007-01-15 11:38:00,96.742,96.75,96.724,96.732,208400002.0
2007-01-15 11:39:00,96.734,96.751,96.714,96.736,160300001.0
2007-01-15 11:40:00,96.738,96.745,96.702,96.731,273999999.0
2007-01-15 11:41:00,96.732,96.747,96.706,96.718,354499994.0
2007-01-15 11:42:00,96.718,96.733,96.711,96.724,281899999.0
2007-01-15 11:43:00,96.718,96.748,96.718,96.735,308100001.0
2007-01-15 11:44:00,96.735,96.74,96.719,96.728,279300000.0
2007-01-15 11:45:00,96.737,96.743,96.717,96.735,264700001.0
2007-01-15 11:46:00,96.716,96.745,96.711,96.715,303599996.0
2007-01-15 11:47:00,96.728,96.732,96.709,96.72,345099995.0
2007-01-15 11:48:00,96.722,96.733,96.704,96.716,250800003.0
2007-01-15 11:49:00,96.711,96.743,96.665,96.675,269899998.0
2007-01-15 11:50:00,96.733,96.74,96.71,96.728,283500004.0
2007-01-15 11:51:00,96.731,96.735,96.709,96.719,275999995.0
2007-01-15 11:52:00,96.735,96.735,96.704,96.711,342099994.0
2007-01-15 11:53:00,96.725,96.728,96.7,96.715,222399998.0
2007-01-15 11:54:00,96.726,96.734,96.706,96.706,171700001.0
2007-01-15 11:55:00,96.724,96.734,96.707,96.707,170399998.0
2007-01-15 11:56:00,96.727,96.727,96.697,96.703,102100001.0
2007-01-15 11:57:00,96.707,96.717,96.692,96.693,120000001.0
2007-01-15 11:58:00,96.674,96.697,96.659,96.69,186100001.0
2007-01-15 11:59:00,96.687,96.687,96.66,96.664,259800001.0
2007-01-15 12:00:00,96.67,96.688,96.646,96.674,266700001.0
2007-01-15 12:01:00,96.671,96.693,96.668,96.679,97599997.0
2007-01-15 12:02:00,96.68,96.704,96.645,96.69,196800001.0
2007-01-15 12:03:00,96.698,96.734,96.698,96.723,316899998.0
2007-01-15 12:04:00,96.73,96.736,96.712,96.714,177899996.0
2007-01-15 12:05:00,96.68,96.699,96.676,96.699,181900000.0
2007-01-15 12:06:00,96.666,96.715,96.663,96.715,257499998.0
2007-01-15 12:07:00,96.696,96.72,96.693,96.712,359500002.0
2007-01-15 12:08:00,96.717,96.725,96.703,96.704,283500000.0
2007-01-15 12:09:00,96.703,96.729,96.701,96.714,285599999.0
2007-01-15 12:10:00,96.705,96.723,96.685,96.692,217799997.0
2007-01-15 12:11:00,96.666,96.688,96.661,96.678,244499999.0
2007-01-15 12:12:00,96.668,96.679,96.642,96.642,368399999.0
2007-01-15 12:13:00,96.661,96.675,96.65,96.668,213700000.0
2007-01-15 12:14:00,96.666,96.679,96.655,96.672,320499997.0
2007-01-15 12:15:00,96.66,96.679,96.648,96.674,222899997.0
2007-01-15 12:16:00,96.651,96.686,96.651,96.679,182299999.0
2007-01-15 12:17:00,96.66,96.688,96.65,96.668,256899997.0
2007-01-15 12:18:00,96.655,96.685,96.651,96.677,131599997.0
2007-01-15 12:19:00,96.67,96.687,96.666,96.668,213900003.0
2007-01-15 12:20:00,96.675,96.707,96.675,96.707,213900000.0
2007-01-15 12:21:00,96.682,96.702,96.67,96.691,253400003.0
2007-01-15 12:22:00,96.698,96.708,96.683,96.706,202000004.0
2007-01-15 12:23:00,96.71,96.721,96.695,96.696,111000000.0
2007-01-15 12:24:00,96.688,96.74,96.688,96.74,191400001.0
2007-01-15 12:25:00,96.718,96.745,96.718,96.738,124199999.0
2007-01-15 12:26:00,96.746,96.746,96.725,96.736,128700004.0
2007-01-15 12:27:00,96.728,96.757,96.728,96.747,131799998.0
2007-01-15 12:28:00,96.73,96.752,96.728,96.735,248700000.0
2007-01-15 12:29:00,96.758,96.764,96.735,96.745,227499999.0
2007-01-15 12:30:00,96.738,96.748,96.718,96.718,191799999.0
2007-01-15 12:31:00,96.73,96.748,96.718,96.733,237700002.0
2007-01-15 12:32:00,96.721,96.746,96.721,96.74,237900002.0
2007-01-15 12:33:00,96.719,96.743,96.719,96.743,278899999.0
2007-01-15 12:34:00,96.734,96.747,96.724,96.737,83600001.0
2007-01-15 12:35:00,96.722,96.74,96.713,96.74,266999997.0
2007-01-15 12:36:00,96.729,96.75,96.722,96.732,214400002.0
2007-01-15 12:37:00,96.752,96.767,96.741,96.758,340099996.0
2007-01-15 12:38:00,96.743,96.755,96.735,96.75,207600001.0
2007-01-15 12:39:00,96.732,96.751,96.724,96.728,150399999.0
2007-01-15 12:40:00,96.724,96.743,96.724,96.726,197799999.0
2007-01-15 12:41:00,96.735,96.754,96.735,96.752,145899999.0
2007-01-15 12:42:00,96.728,96.75,96.723,96.737,322500002.0
2007-01-15 12:43:00,96.74,96.753,96.733,96.738,262200000.0
2007-01-15 12:44:00,96.74,96.767,96.739,96.748,350300001.0
2007-01-15 12:45:00,96.765,96.777,96.743,96.751,309399996.0
2007-01-15 12:46:00,96.768,96.795,96.756,96.785,266400000.0
2007-01-15 12:47:00,96.769,96.792,96.769,96.785,226999998.0
2007-01-15 12:48:00,96.766,96.785,96.76,96.778,249600001.0
2007-01-15 12:49:00,96.772,96.792,96.762,96.762,157499999.0
2007-01-15 12:50:00,96.784,96.784,96.75,96.759,292200004.0
2007-01-15 12:51:00,96.768,96.815,96.768,96.815,177200000.0
2007-01-15 12:52:00,96.791,96.808,96.786,96.801,93799998.0
2007-01-15 12:53:00,96.794,96.821,96.756,96.79,160099997.0
2007-01-15 12:54:00,96.802,96.819,96.791,96.801,124999997.0
2007-01-15 12:55:00,96.77,96.809,96.77,96.798,165299998.0
2007-01-15 12:56:00,96.777,96.809,96.756,96.791,129799998.0
2007-01-15 12:57:00,96.794,96.812,96.788,96.804,251599993.0
2007-01-15 12:58:00,96.805,96.81,96.785,96.785,187599999.0
2007-01-15 12:59:00,96.803,96.803,96.763,96.763,314500000.0
2007-01-15 13:00:00,96.776,96.798,96.768,96.783,426000000.0
2007-01-15 13:01:00,96.778,96.793,96.77,96.789,118799998.0
2007-01-15 13:02:00,96.78,96.806,96.779,96.795,224100002.0
2007-01-15 13:03:00,96.793,96.8,96.769,96.785,106100000.0
2007-01-15 13:04:00,96.78,96.78,96.754,96.774,182899996.0
2007-01-15 13:05:00,96.757,96.774,96.753,96.77,289000003.0
2007-01-15 13:06:00,96.753,96.787,96.753,96.757,292100001.0
2007-01-15 13:07:00,96.767,96.773,96.743,96.743,326700000.0
2007-01-15 13:08:00,96.774,96.774,96.756,96.758,97600001.0
2007-01-15 13:09:00,96.754,96.763,96.737,96.745,197899999.0
2007-01-15 13:10:00,96.746,96.77,96.744,96.752,177000000.0
2007-01-15 13:11:00,96.759,96.783,96.738,96.753,155200001.0
2007-01-15 13:12:00,96.741,96.783,96.741,96.776,353999999.0
2007-01-15 13:13:00,96.763,96.789,96.759,96.773,247899999.0
2007-01-15 13:14:00,96.763,96.779,96.751,96.771,284099998.0
2007-01-15 13:15:00,96.755,96.772,96.745,96.767,293400000.0
2007-01-15 13:16:00,96.751,96.778,96.751,96.778,89499999.0
2007-01-15 13:17:00,96.773,96.773,96.7,96.756,128899999.0
2007-01-15 13:18:00,96.732,96.75,96.726,96.731,177200002.0
2007-01-15 13:19:00,96.728,96.754,96.728,96.746,213700000.0
2007-01-15 13:20:00,96.746,96.749,96.723,96.733,226400002.0
2007-01-15 13:21:00,96.731,96.752,96.719,96.732,234900002.0
2007-01-15 13:22:00,96.734,96.754,96.724,96.727,323700001.0
2007-01-15 13:23:00,96.736,96.76,96.736,96.755,276900000.0
2007-01-15 13:24:00,96.735,96.753,96.725,96.733,243200002.0
2007-01-15 13:25:00,96.753,96.753,96.718,96.728,221600000.0
2007-01-15 13:26:00,96.735,96.746,96.724,96.738,334600002.0
2007-01-15 13:27:00,96.719,96.75,96.715,96.745,244500000.0
2007-01-15 13:28:00,96.735,96.756,96.722,96.738,263599999.0
2007-01-15 13:29:00,96.727,96.742,96.709,96.725,244300000.0
2007-01-15 13:30:00,96.715,96.742,96.687,96.722,185699998.0
2007-01-15 13:31:00,96.743,96.748,96.723,96.735,220800002.0
2007-01-15 13:32:00,96.726,96.753,96.726,96.752,218799996.0
2007-01-15 13:33:00,96.739,96.747,96.722,96.729,185300001.0
2007-01-15 13:34:00,96.76,96.76,96.721,96.743,211799999.0
2007-01-15 13:35:00,96.745,96.758,96.727,96.745,345399997.0
2007-01-15 13:36:00,96.751,96.751,96.714,96.734,281199998.0
2007-01-15 13:37:00,96.724,96.747,96.719,96.727,247200000.0
2007-01-15 13:38:00,96.729,96.745,96.704,96.723,186100000.0
2007-01-15 13:39:00,96.739,96.74,96.713,96.724,175500001.0
2007-01-15 13:40:00,96.738,96.74,96.712,96.722,213999998.0
2007-01-15 13:41:00,96.718,96.725,96.691,96.697,273400003.0
2007-01-15 13:42:00,96.723,96.746,96.718,96.741,304299999.0
2007-01-15 13:43:00,96.743,96.748,96.725,96.725,224000003.0
2007-01-15 13:44:00,96.74,96.741,96.724,96.726,134399999.0
2007-01-15 13:45:00,96.744,96.748,96.718,96.718,149300001.0
2007-01-15 13:46:00,96.724,96.757,96.719,96.74,371999998.0
2007-01-15 13:47:00,96.73,96.743,96.709,96.722,404400001.0
2007-01-15 13:48:00,96.724,96.727,96.693,96.708,137000001.0
2007-01-15 13:49:00,96.717,96.751,96.717,96.745,169100001.0
2007-01-15 13:50:00,96.733,96.759,96.725,96.751,347199999.0
2007-01-15 13:51:00,96.749,96.749,96.724,96.735,152700001.0
2007-01-15 13:52:00,96.721,96.752,96.721,96.752,249100000.0
2007-01-15 13:53:00,96.75,96.762,96.735,96.747,218600001.0
2007-01-15 13:54:00,96.752,96.757,96.729,96.74,226199999.0
2007-01-15 13:55:00,96.743,96.743,96.716,96.716,54800000.0
2007-01-15 13:56:00,96.725,96.733,96.715,96.72,283300001.0
2007-01-15 13:57:00,96.696,96.718,96.691,96.715,177999997.0
2007-01-15 13:58:00,96.696,96.715,96.687,96.703,219100000.0
2007-01-15 13:59:00,96.701,96.705,96.682,96.687,366699997.0
2007-01-15 14:00:00,96.708,96.718,96.685,96.705,185000002.0
2007-01-15 14:01:00,96.71,96.723,96.699,96.721,149399998.0
2007-01-15 14:02:00,96.722,96.736,96.7,96.7,194399997.0
2007-01-15 14:03:00,96.727,96.735,96.714,96.717,163599996.0
2007-01-15 14:04:00,96.735,96.735,96.702,96.702,360699996.0
2007-01-15 14:05:00,96.724,96.728,96.706,96.71,149699998.0
2007-01-15 14:06:00,96.71,96.739,96.71,96.723,236600003.0
2007-01-15 14:07:00,96.72,96.741,96.716,96.739,116700000.0
2007-01-15 14:08:00,96.732,96.754,96.726,96.753,178200000.0
2007-01-15 14:09:00,96.733,96.75,96.729,96.744,191600002.0
2007-01-15 14:10:00,96.72,96.746,96.703,96.746,128300000.0
2007-01-15 14:11:00,96.74,96.74,96.716,96.716,190800000.0
2007-01-15 14:12:00,96.725,96.738,96.714,96.731,205700001.0
2007-01-15 14:13:00,96.742,96.762,96.736,96.74,115599998.0
2007-01-15 14:14:00,96.753,96.76,96.742,96.76,110900002.0
2007-01-15 14:15:00,96.742,96.781,96.742,96.779,257900001.0
2007-01-15 14:16:00,96.746,96.766,96.737,96.749,90700000.0
2007-01-15 14:17:00,96.738,96.746,96.722,96.728,152000001.0
2007-01-15 14:18:00,96.741,96.756,96.715,96.747,283399997.0
2007-01-15 14:19:00,96.74,96.754,96.725,96.74,230400003.0
2007-01-15 14:20:00,96.733,96.749,96.723,96.744,307200001.0
2007-01-15 14:21:00,96.738,96.752,96.726,96.751,229000000.0
2007-01-15 14:22:00,96.732,96.748,96.724,96.728,263399999.0
2007-01-15 14:23:00,96.72,96.753,96.72,96.739,339599997.0
2007-01-15 14:24:00,96.721,96.741,96.705,96.741,238699999.0
2007-01-15 14:25:00,96.73,96.734,96.714,96.717,211200000.0
2007-01-15 14:26:00,96.702,96.738,96.697,96.726,234100000.0
2007-01-15 14:27:00,96.728,96.74,96.71,96.74,186399996.0
2007-01-15 14:28:00,96.733,96.733,96.703,96.703,72800001.0
2007-01-15 14:29:00,96.727,96.727,96.7,96.71,242299998.0
2007-01-15 14:30:00,96.697,96.717,96.672,96.676,105099997.0
2007-01-15 14:31:00,96.71,96.72,96.65,96.72,315600003.0
2007-01-15 14:32:00,96.705,96.72,96.687,96.696,217699997.0
2007-01-15 14:33:00,96.69,96.708,96.684,96.7,129600000.0
2007-01-15 14:34:00,96.705,96.714,96.677,96.678,142599998.0
2007-01-15 14:35:00,96.695,96.719,96.683,96.688,188499999.0
2007-01-15 14:36:00,96.668,96.703,96.668,96.703,309699998.0
2007-01-15 14:37:00,96.695,96.707,96.674,96.688,144000001.0
2007-01-15 14:38:00,96.718,96.721,96.692,96.697,195300000.0
2007-01-15 14:39:00,96.726,96.726,96.693,96.696,220900000.0
2007-01-15 14:40:00,96.707,96.724,96.702,96.704,170199997.0
2007-01-15 14:41:00,96.68,96.701,96.658,96.679,111099999.0
2007-01-15 14:42:00,96.677,96.677,96.653,96.677,156599995.0
2007-01-15 14:43:00,96.666,96.682,96.643,96.677,185399998.0
2007-01-15 14:44:00,96.658,96.688,96.651,96.688,338799998.0
2007-01-15 14:45:00,96.688,96.699,96.666,96.688,246100000.0
2007-01-15 14:46:00,96.659,96.705,96.659,96.705,334399998.0
2007-01-15 14:47:00,96.702,96.702,96.654,96.671,209300001.0
2007-01-15 14:48:00,96.697,96.697,96.67,96.67,130000002.0
2007-01-15 14:49:00,96.673,96.701,96.662,96.679,171700000.0
2007-01-15 14:50:00,96.668,96.688,96.655,96.683,306199993.0
2007-01-15 14:51:00,96.691,96.691,96.664,96.664,165000001.0
2007-01-15 14:52:00,96.685,96.696,96.67,96.681,206399995.0
2007-01-15 14:53:00,96.676,96.686,96.66,96.668,262500000.0
2007-01-15 14:54:00,96.67,96.691,96.656,96.691,337400002.0
2007-01-15 14:55:00,96.687,96.689,96.661,96.661,389000001.0
2007-01-15 14:56:00,96.672,96.687,96.664,96.677,166300001.0
2007-01-15 14:57:00,96.669,96.682,96.651,96.671,257199998.0
2007-01-15 14:58:00,96.662,96.683,96.656,96.683,143300001.0
2007-01-15 14:59:00,96.686,96.698,96.65,96.675,214200000.0
2007-01-15 15:00:00,96.683,96.7,96.678,96.7,142499997.0
2007-01-15 15:01:00,96.692,96.707,96.679,96.694,174799999.0
2007-01-15 15:02:00,96.67,96.689,96.666,96.674,218900001.0
2007-01-15 15:03:00,96.677,96.702,96.66,96.675,203599999.0
2007-01-15 15:04:00,96.662,96.683,96.659,96.679,218499997.0
2007-01-15 15:05:00,96.662,96.687,96.653,96.687,244299996.0
2007-01-15 15:06:00,96.667,96.693,96.664,96.664,239400000.0
2007-01-15 15:07:00,96.681,96.681,96.658,96.668,69299999.0
2007-01-15 15:08:00,96.652,96.671,96.647,96.652,227199999.0
2007-01-15 15:09:00,96.667,96.682,96.649,96.676,322699999.0
2007-01-15 15:10:00,96.677,96.689,96.665,96.67,201400001.0
2007-01-15 15:11:00,96.652,96.686,96.652,96.655,323400000.0
2007-01-15 15:12:00,96.667,96.682,96.648,96.675,246200000.0
2007-01-15 15:13:00,96.67,96.688,96.646,96.674,273300003.0
2007-01-15 15:14:00,96.692,96.701,96.673,96.692,208100001.0
2007-01-15 15:15:00,96.674,96.707,96.662,96.694,264399998.0
2007-01-15 15:16:00,96.688,96.714,96.688,96.712,330199994.0
2007-01-15 15:17:00,96.692,96.71,96.685,96.691,208799997.0
2007-01-15 15:18:00,96.677,96.69,96.654,96.662,269499997.0
2007-01-15 15:19:00,96.67,96.684,96.649,96.668,224299997.0
2007-01-15 15:20:00,96.678,96.694,96.657,96.68,207099997.0
2007-01-15 15:21:00,96.69,96.697,96.667,96.683,121300002.0
2007-01-15 15:22:00,96.682,96.7,96.645,96.694,205999999.0
2007-01-15 15:23:00,96.683,96.698,96.674,96.689,329100000.0
2007-01-15 15:24:00,96.678,96.691,96.662,96.687,247300004.0
2007-01-15 15:25:00,96.695,96.695,96.662,96.695,167799999.0
2007-01-15 15:26:00,96.676,96.693,96.667,96.686,266400005.0
2007-01-15 15:27:00,96.682,96.684,96.66,96.668,295100000.0
2007-01-15 15:28:00,96.673,96.673,96.651,96.651,150400001.0
2007-01-15 15:29:00,96.646,96.676,96.646,96.673,196600001.0
2007-01-15 15:30:00,96.68,96.68,96.65,96.653,317200001.0
2007-01-15 15:31:00,96.648,96.673,96.638,96.673,229099999.0
2007-01-15 15:32:00,96.645,96.668,96.639,96.654,178300002.0
2007-01-15 15:33:00,96.646,96.657,96.634,96.65,170599998.0
2007-01-15 15:34:00,96.662,96.663,96.632,96.634,300300001.0
2007-01-15 15:35:00,96.624,96.641,96.61,96.63,163200000.0
2007-01-15 15:36:00,96.637,96.639,96.611,96.614,213000000.0
2007-01-15 15:37:00,96.63,96.634,96.612,96.618,86699997.0
2007-01-15 15:38:00,96.63,96.64,96.612,96.618,180200002.0
2007-01-15 15:39:00,96.638,96.638,96.604,96.604,186099997.0
2007-01-15 15:40:00,96.609,96.635,96.604,96.617,382500000.0
2007-01-15 15:41:00,96.628,96.632,96.608,96.613,173799996.0
2007-01-15 15:42:00,96.623,96.63,96.601,96.605,258999998.0
2007-01-15 15:43:00,96.617,96.626,96.6,96.6,114300001.0
2007-01-15 15:44:00,96.595,96.606,96.562,96.592,223199999.0
2007-01-15 15:45:00,96.611,96.619,96.588,96.592,206300000.0
2007-01-15 15:46:00,96.612,96.624,96.598,96.6,264700002.0
2007-01-15 15:47:00,96.591,96.624,96.591,96.615,254900002.0
2007-01-15 15:48:00,96.601,96.621,96.59,96.603,160100000.0
2007-01-15 15:49:00,96.579,96.605,96.579,96.595,260499997.0
2007-01-15 15:50:00,96.583,96.604,96.582,96.597,91500000.0
2007-01-15 15:51:00,96.587,96.601,96.577,96.594,342500001.0
2007-01-15 15:52:00,96.597,96.607,96.575,96.587,311900000.0
2007-01-15 15:53:00,96.593,96.605,96.571,96.591,158999997.0
2007-01-15 15:54:00,96.606,96.606,96.559,96.587,143899998.0
2007-01-15 15:55:00,96.591,96.605,96.578,96.598,194499998.0
2007-01-15 15:56:00,96.576,96.61,96.576,96.604,375400004.0
2007-01-15 15:57:00,96.59,96.622,96.59,96.618,219399998.0
2007-01-15 15:58:00,96.607,96.613,96.586,96.599,356200008.0
2007-01-15 15:59:00,96.585,96.607,96.574,96.607,146999999.0
2007-01-15 16:00:00,96.58,96.61,96.58,96.593,192100000.0
2007-01-15 16:01:00,96.606,96.614,96.587,96.607,231399999.0
2007-01-15 16:02:00,96.594,96.615,96.585,96.595,191400002.0
2007-01-15 16:03:00,96.615,96.615,96.6,96.6,127000002.0
2007-01-15 16:04:00,96.603,96.628,96.595,96.606,310899999.0
2007-01-15 16:05:00,96.637,96.642,96.622,96.626,214700002.0
2007-01-15 16:06:00,96.638,96.638,96.611,96.621,206700001.0
2007-01-15 16:07:00,96.626,96.639,96.613,96.621,126999999.0
2007-01-15 16:08:00,96.62,96.634,96.607,96.622,141000000.0
2007-01-15 16:09:00,96.618,96.626,96.599,96.614,189799999.0
2007-01-15 16:10:00,96.604,96.621,96.592,96.605,245900002.0
2007-01-15 16:11:00,96.603,96.61,96.579,96.597,319800004.0
2007-01-15 16:12:00,96.607,96.607,96.586,96.594,88599999.0
2007-01-15 16:13:00,96.566,96.606,96.565,96.6,218300004.0
2007-01-15 16:14:00,96.603,96.611,96.576,96.599,252300003.0
2007-01-15 16:15:00,96.593,96.606,96.57,96.593,318200000.0
2007-01-15 16:16:00,96.593,96.604,96.575,96.575,186200001.0
2007-01-15 16:17:00,96.589,96.589,96.541,96.541,196900000.0
2007-01-15 16:18:00,96.585,96.598,96.576,96.594,235999998.0
2007-01-15 16:19:00,96.593,96.607,96.585,96.585,198700002.0
2007-01-15 16:20:00,96.588,96.606,96.579,96.603,211600001.0
2007-01-15 16:21:00,96.587,96.608,96.585,96.608,266100002.0
2007-01-15 16:22:00,96.594,96.611,96.587,96.602,241300000.0
2007-01-15 16:23:00,96.595,96.607,96.58,96.59,243299999.0
2007-01-15 16:24:00,96.605,96.605,96.565,96.567,304000004.0
2007-01-15 16:25:00,96.566,96.579,96.543,96.579,207999999.0
2007-01-15 16:26:00,96.567,96.604,96.567,96.6,201899999.0
2007-01-15 16:27:00,96.603,96.603,96.572,96.579,235699998.0
2007-01-15 16:28:00,96.591,96.591,96.565,96.565,187999998.0
2007-01-15 16:29:00,96.568,96.575,96.543,96.543,275200000.0
2007-01-15 16:30:00,96.557,96.584,96.545,96.572,227099999.0
2007-01-15 16:31:00,96.576,96.579,96.548,96.563,247600000.0
2007-01-15 16:32:00,96.568,96.579,96.549,96.552,163100003.0
2007-01-15 16:33:00,96.539,96.561,96.536,96.561,141899999.0
2007-01-15 16:34:00,96.538,96.561,96.535,96.541,182799998.0
2007-01-15 16:35:00,96.558,96.565,96.542,96.542,119099998.0
2007-01-15 16:36:00,96.545,96.563,96.535,96.561,248900001.0
2007-01-15 16:37:00,96.565,96.57,96.541,96.552,310400003.0
2007-01-15 16:38:00,96.564,96.568,96.546,96.546,277999995.0
2007-01-15 16:39:00,96.56,96.565,96.545,96.553,134500001.0
2007-01-15 16:40:00,96.556,96.566,96.547,96.548,191100001.0
2007-01-15 16:41:00,96.564,96.564,96.53,96.53,234099997.0
2007-01-15 16:42:00,96.531,96.551,96.511,96.524,317999999.0
2007-01-15 16:43:00,96.495,96.539,96.495,96.532,228000000.0
2007-01-15 16:44:00,96.518,96.532,96.499,96.522,153699998.0
2007-01-15 16:45:00,96.504,96.522,96.491,96.52,283200000.0
2007-01-15 16:46:00,96.518,96.527,96.498,96.524,351899998.0
2007-01-15 16:47:00,96.534,96.534,96.505,96.505,121799999.0
2007-01-15 16:48:00,96.52,96.527,96.495,96.503,239999998.0
2007-01-15 16:49:00,96.5,96.526,96.494,96.519,229800005.0
2007-01-15 16:50:00,96.503,96.526,96.503,96.503,336400000.0
2007-01-15 16:51:00,96.53,96.53,96.51,96.525,59999999.0
2007-01-15 16:52:00,96.513,96.539,96.496,96.508,227599996.0
2007-01-15 16:53:00,96.519,96.534,96.507,96.524,272000002.0
2007-01-15 16:54:00,96.512,96.512,96.486,96.488,104499999.0
2007-01-15 16:55:00,96.5,96.5,96.464,96.464,238699997.0
2007-01-15 16:56:00,96.49,96.511,96.489,96.511,155299996.0
2007-01-15 16:57:00,96.518,96.518,96.499,96.517,275100003.0
2007-01-15 16:58:00,96.481,96.498,96.472,96.49,130199998.0
2007-01-15 16:59:00,96.478,96.503,96.465,96.482,109200001.0
2007-01-15 17:00:00,96.488,96.495,96.471,96.475,112399999.0
2007-01-15 17:01:00,96.505,96.51,96.471,96.495,193100001.0
2007-01-15 17:02:00,96.515,96.515,96.487,96.501,225699998.0
2007-01-15 17:03:00,96.512,96.542,96.508,96.52,280500006.0
2007-01-15 17:04:00,96.532,96.543,96.515,96.533,321700000.0
2007-01-15 17:05:00,96.526,96.539,96.508,96.525,229199996.0
2007-01-15 17:06:00,96.513,96.525,96.497,96.515,243199999.0
2007-01-15 17:07:00,96.514,96.537,96.503,96.51,421400000.0
2007-01-15 17:08:00,96.532,96.532,96.511,96.511,123599995.0
2007-01-15 17:09:00,96.512,96.537,96.5,96.527,241899997.0
2007-01-15 17:10:00,96.503,96.527,96.5,96.527,214799999.0
2007-01-15 17:11:00,96.518,96.53,96.503,96.525,187799998.0
2007-01-15 17:12:00,96.532,96.532,96.504,96.511,177699998.0
2007-01-15 17:13:00,96.513,96.539,96.507,96.538,288999999.0
2007-01-15 17:14:00,96.535,96.552,96.512,96.542,377200004.0
2007-01-15 17:15:00,96.53,96.548,96.529,96.545,145700000.0
2007-01-15 17:16:00,96.539,96.539,96.513,96.526,195600002.0
2007-01-15 17:17:00,96.535,96.54,96.511,96.528,420400004.0
2007-01-15 17:18:00,96.519,96.545,96.516,96.545,211999996.0
2007-01-15 17:19:00,96.524,96.546,96.512,96.517,244600000.0
2007-01-15 17:20:00,96.513,96.538,96.513,96.538,220599995.0
2007-01-15 17:21:00,96.537,96.537,96.507,96.507,178300000.0
2007-01-15 17:22:00,96.538,96.542,96.519,96.519,274199998.0
2007-01-15 17:23:00,96.526,96.547,96.516,96.547,229399999.0
2007-01-15 17:24:00,96.532,96.58,96.532,96.552,224900003.0
2007-01-15 17:25:00,96.582,96.59,96.553,96.553,282100000.0
2007-01-15 17:26:00,96.572,96.586,96.56,96.573,295500002.0
2007-01-15 17:27:00,96.554,96.571,96.546,96.563,171600003.0
2007-01-15 17:28:00,96.563,96.563,96.537,96.538,203699999.0
2007-01-15 17:29:00,96.531,96.543,96.509,96.521,138500000.0
2007-01-15 17:30:00,96.53,96.531,96.506,96.506,258300000.0
2007-01-15 17:31:00,96.503,96.533,96.503,96.531,230399997.0
2007-01-15 17:32:00,96.533,96.538,96.504,96.525,449000000.0
2007-01-15 17:33:00,96.531,96.534,96.508,96.512,269200003.0
2007-01-15 17:34:00,96.539,96.557,96.537,96.548,133300000.0
2007-01-15 17:35:00,96.556,96.556,96.524,96.524,176300000.0
2007-01-15 17:36:00,96.538,96.557,96.531,96.547,158599999.0
2007-01-15 17:37:00,96.533,96.552,96.526,96.55,202499999.0
2007-01-15 17:38:00,96.548,96.56,96.54,96.555,194299998.0
2007-01-15 17:39:00,96.548,96.572,96.547,96.551,179999999.0
2007-01-15 17:40:00,96.534,96.56,96.531,96.558,234200001.0
2007-01-15 17:41:00,96.558,96.559,96.531,96.531,109200001.0
2007-01-15 17:42:00,96.524,96.542,96.521,96.537,311800002.0
2007-01-15 17:43:00,96.506,96.538,96.506,96.538,208300004.0
2007-01-15 17:44:00,96.529,96.543,96.496,96.526,267599997.0
2007-01-15 17:45:00,96.549,96.55,96.521,96.531,283499997.0
2007-01-15 17:46:00,96.541,96.56,96.518,96.543,303500002.0
2007-01-15 17:47:00,96.522,96.542,96.512,96.526,266199998.0
2007-01-15 17:48:00,96.533,96.54,96.506,96.54,175100001.0
2007-01-15 17:49:00,96.538,96.543,96.514,96.514,202299999.0
2007-01-15 17:50:00,96.533,96.564,96.528,96.564,208799997.0
2007-01-15 17:51:00,96.543,96.568,96.54,96.559,211900000.0
2007-01-15 17:52:00,96.529,96.554,96.523,96.554,228400000.0
2007-01-15 17:53:00,96.545,96.551,96.517,96.541,134500002.0
2007-01-15 17:54:00,96.53,96.555,96.516,96.555,256499997.0
2007-01-15 17:55:00,96.543,96.556,96.53,96.553,249200000.0
2007-01-15 17:56:00,96.553,96.556,96.532,96.534,332200002.0
2007-01-15 17:57:00,96.536,96.553,96.512,96.526,308100000.0
2007-01-15 17:58:00,96.51,96.53,96.51,96.524,123899997.0
2007-01-15 17:59:00,96.538,96.566,96.53,96.541,163599999.0
2007-01-15 18:00:00,96.537,96.556,96.53,96.544,152000000.0
2007-01-15 18:01:00,96.518,96.555,96.517,96.544,1821500009.0
2007-01-15 18:02:00,96.51,96.51,96.5,96.5,2009500000.0
2007-01-15 18:03:00,96.49,96.5,96.49,96.5,2009500000.0
2007-01-15 18:04:00,96.51,96.51,96.5,96.5,2009500000.0
2007-01-15 18:05:00,96.49,96.5,96.49,96.5,2009500000.0
2007-01-15 18:06:00,96.49,96.49,96.49,96.49,2009500000.0
2007-01-15 18:07:00,96.5,96.5,96.47,96.47,2009500000.0
2007-01-15 18:08:00,96.48,96.48,96.46,96.47,2009500000.0
2007-01-15 18:09:00,96.512,96.517,96.478,96.492,2009500000.0
2007-01-15 18:10:00,96.503,96.504,96.467,96.484,1912699996.0
2007-01-15 18:11:00,96.479,96.509,96.474,96.509,837399988.0
2007-01-15 18:12:00,96.505,96.518,96.489,96.511,1067500005.0
2007-01-15 18:13:00,96.512,96.525,96.482,96.495,1987299995.0
2007-01-15 18:14:00,96.5,96.5,96.48,96.48,1236599997.0
2007-01-15 18:15:00,96.47,96.48,96.47,96.48,1236599997.0
2007-01-15 18:16:00,96.47,96.47,96.47,96.47,1236599997.0
2007-01-15 18:17:00,96.489,96.512,96.476,96.479,1236599997.0
2007-01-15 18:18:00,96.489,96.521,96.488,96.503,1160099989.0
2007-01-15 18:19:00,96.531,96.545,96.512,96.52,1843599989.0
2007-01-15 18:20:00,96.539,96.565,96.526,96.544,1855300012.0
2007-01-15 18:21:00,96.554,96.579,96.539,96.563,1747199992.0
2007-01-15 18:22:00,96.553,96.567,96.541,96.565,1338999987.0
2007-01-15 18:23:00,96.46,96.47,96.46,96.47,1886699992.0
2007-01-15 18:24:00,96.46,96.48,96.46,96.47,1886699992.0
2007-01-15 18:25:00,96.555,96.574,96.533,96.543,1886699992.0
2007-01-15 18:26:00,96.544,96.57,96.531,96.555,1673600002.0
2007-01-15 18:27:00,96.554,96.585,96.54,96.565,1342199993.0
2007-01-15 18:28:00,96.577,96.6,96.567,96.571,1614699996.0
2007-01-15 18:29:00,96.571,96.588,96.555,96.587,1000299996.0
2007-01-15 18:30:00,96.588,96.588,96.56,96.573,1031999998.0
2007-01-15 18:31:00,96.595,96.595,96.565,96.584,1508399987.0
2007-01-15 18:32:00,96.573,96.586,96.554,96.574,1843500002.0
2007-01-15 18:33:00,96.39,96.39,96.39,96.39,1886500003.0
2007-01-15 18:34:00,96.554,96.58,96.543,96.555,1886500003.0
2007-01-15 18:35:00,96.556,96.578,96.542,96.569,1792999993.0
2007-01-15 18:36:00,96.57,96.582,96.552,96.559,841099998.0
2007-01-15 18:37:00,96.565,96.578,96.541,96.549,1117899992.0
2007-01-15 18:38:00,96.55,96.573,96.532,96.545,893100002.0
2007-01-15 18:39:00,96.532,96.552,96.518,96.547,1080400008.0
2007-01-15 18:40:00,96.532,96.558,96.522,96.537,1868299994.0
2007-01-15 18:41:00,96.544,96.553,96.523,96.525,563500001.0
2007-01-15 18:42:00,96.523,96.542,96.509,96.516,1140499987.0
2007-01-15 18:43:00,96.529,96.554,96.524,96.554,429099996.0
2007-01-15 18:44:00,96.539,96.562,96.531,96.549,654699997.0
2007-01-15 18:45:00,96.548,96.566,96.532,96.532,862499992.0
2007-01-15 18:46:00,96.534,96.553,96.518,96.548,763799998.0
2007-01-15 18:47:00,96.535,96.551,96.529,96.544,186599999.0
2007-01-15 18:48:00,96.529,96.551,96.521,96.547,504799997.0
2007-01-15 18:49:00,96.529,96.545,96.496,96.509,574599992.0
2007-01-15 18:50:00,96.501,96.518,96.483,96.498,838599995.0
2007-01-15 18:51:00,96.527,96.544,96.512,96.533,1195399996.0
2007-01-15 18:52:00,96.498,96.54,96.498,96.535,1338799997.0
2007-01-15 18:53:00,96.539,96.544,96.511,96.526,1335900001.0
2007-01-15 18:54:00,96.534,96.543,96.516,96.517,1246399990.0
2007-01-15 18:55:00,96.524,96.542,96.518,96.535,1530699999.0
2007-01-15 18:56:00,96.522,96.546,96.516,96.546,323000000.0
2007-01-15 18:57:00,96.525,96.545,96.518,96.532,483599999.0
2007-01-15 18:58:00,96.528,96.547,96.513,96.533,1100399998.0
2007-01-15 18:59:00,96.535,96.547,96.518,96.519,1407199983.0
2007-01-15 19:00:00,96.531,96.534,96.512,96.512,234499996.0
2007-01-15 19:01:00,96.515,96.533,96.499,96.519,509200002.0
2007-01-15 19:02:00,96.522,96.522,96.493,96.495,230199995.0
2007-01-15 19:03:00,96.493,96.512,96.488,96.505,451099999.0
2007-01-15 19:04:00,96.505,96.506,96.482,96.505,523699999.0
2007-01-15 19:05:00,96.499,96.5,96.472,96.476,575499997.0
2007-01-15 19:06:00,96.493,96.506,96.474,96.474,1038399999.0
2007-01-15 19:07:00,96.495,96.502,96.463,96.463,1290199994.0
2007-01-15 19:08:00,96.462,96.496,96.458,96.48,1873899992.0
2007-01-15 19:09:00,96.483,96.494,96.462,96.474,1057099996.0
2007-01-15 19:10:00,96.484,96.501,96.47,96.501,290199999.0
2007-01-15 19:11:00,96.5,96.5,96.458,96.458,564499995.0
2007-01-15 19:12:00,96.456,96.492,96.456,96.492,265699997.0
2007-01-15 19:13:00,96.481,96.508,96.468,96.488,336399994.0
2007-01-15 19:14:00,96.5,96.505,96.48,96.488,542700002.0
2007-01-15 19:15:00,96.495,96.502,96.448,96.458,1096799997.0
2007-01-15 19:16:00,96.46,96.492,96.46,96.486,511399995.0
2007-01-15 19:17:00,96.469,96.489,96.444,96.48,820299999.0
2007-01-15 19:18:00,96.461,96.481,96.447,96.467,698099996.0
2007-01-15 19:19:00,96.46,96.477,96.435,96.451,1036899986.0
2007-01-15 19:20:00,96.465,96.475,96.432,96.457,680400004.0
2007-01-15 19:21:00,96.471,96.483,96.456,96.482,906100002.0
2007-01-15 19:22:00,96.488,96.488,96.466,96.484,295100000.0
2007-01-15 19:23:00,96.459,96.482,96.449,96.475,1845000009.0
2007-01-15 19:24:00,96.467,96.495,96.467,96.495,603000002.0
2007-01-15 19:25:00,96.471,96.487,96.448,96.465,1256999993.0
2007-01-15 19:26:00,96.459,96.459,96.418,96.42,1952399996.0
2007-01-15 19:27:00,96.426,96.442,96.413,96.435,1224300001.0
2007-01-15 19:28:00,96.433,96.437,96.397,96.412,1215900000.0
2007-01-15 19:29:00,96.418,96.424,96.389,96.393,323199999.0
2007-01-15 19:30:00,96.401,96.426,96.393,96.417,1065800002.0
2007-01-15 19:31:00,96.408,96.428,96.402,96.428,595599994.0
2007-01-15 19:32:00,96.427,96.428,96.405,96.408,967499996.0
2007-01-15 19:33:00,96.396,96.415,96.389,96.399,660099994.0
2007-01-15 19:34:00,96.398,96.416,96.388,96.391,1245099999.0
2007-01-15 19:35:00,96.385,96.408,96.367,96.402,1100699991.0
2007-01-15 19:36:00,96.399,96.403,96.361,96.377,629399994.0
2007-01-15 19:37:00,96.39,96.404,96.371,96.383,250200001.0
2007-01-15 19:38:00,96.366,96.399,96.362,96.374,811300000.0
2007-01-15 19:39:00,96.365,96.373,96.34,96.342,894199998.0
2007-01-15 19:40:00,96.34,96.383,96.34,96.375,666499994.0
2007-01-15 19:41:00,96.37,96.379,96.346,96.353,876600004.0
2007-01-15 19:42:00,96.353,96.376,96.348,96.369,917499999.0
2007-01-15 19:43:00,96.351,96.375,96.349,96.364,417000000.0
2007-01-15 19:44:00,96.376,96.387,96.35,96.354,818399996.0
2007-01-15 19:45:00,96.376,96.382,96.354,96.363,460200000.0
2007-01-15 19:46:00,96.357,96.397,96.357,96.397,553099995.0
2007-01-15 19:47:00,96.38,96.413,96.373,96.413,333099995.0
2007-01-15 19:48:00,96.393,96.41,96.373,96.41,1060999992.0
2007-01-15 19:49:00,96.395,96.421,96.389,96.421,661800006.0
2007-01-15 19:50:00,96.406,96.423,96.399,96.418,657100004.0
2007-01-15 19:51:00,96.401,96.43,96.399,96.414,450999998.0
2007-01-15 19:52:00,96.402,96.431,96.402,96.423,420499998.0
2007-01-15 19:53:00,96.417,96.424,96.4,96.407,804300001.0
2007-01-15 19:54:00,96.41,96.424,96.395,96.416,664200005.0
2007-01-15 19:55:00,96.396,96.411,96.388,96.405,258000001.0
2007-01-15 19:56:00,96.389,96.403,96.372,96.4,505500000.0
2007-01-15 19:57:00,96.401,96.409,96.361,96.391,574700002.0
2007-01-15 19:58:00,96.386,96.408,96.377,96.4,869700001.0
2007-01-15 19:59:00,96.395,96.401,96.368,96.383,767300004.0
2007-01-15 20:00:00,96.388,96.408,96.381,96.408,414799997.0
2007-01-15 20:01:00,96.415,96.415,96.378,96.378,398499992.0
2007-01-15 20:02:00,96.379,96.406,96.377,96.392,501499995.0
2007-01-15 20:03:00,96.393,96.405,96.378,96.393,557900000.0
2007-01-15 20:04:00,96.392,96.402,96.37,96.386,531299990.0
2007-01-15 20:05:00,96.394,96.408,96.381,96.39,468899998.0
2007-01-15 20:06:00,96.393,96.402,96.36,96.36,713800001.0
2007-01-15 20:07:00,96.377,96.39,96.358,96.369,362199999.0
2007-01-15 20:08:00,96.375,96.404,96.367,96.389,649899996.0
2007-01-15 20:09:00,96.394,96.416,96.388,96.408,485500001.0
2007-01-15 20:10:00,96.394,96.407,96.379,96.395,790799995.0
2007-01-15 20:11:00,96.399,96.422,96.375,96.387,1378599993.0
2007-01-15 20:12:00,96.388,96.413,96.366,96.383,1441899993.0
2007-01-15 20:13:00,96.39,96.415,96.374,96.406,1123399988.0
2007-01-15 20:14:00,96.408,96.411,96.362,96.37,492099998.0
2007-01-15 20:15:00,96.368,96.408,96.368,96.401,925000000.0
2007-01-15 20:16:00,96.397,96.41,96.38,96.4,1439400006.0
2007-01-15 20:17:00,96.406,96.41,96.387,96.389,438200000.0
2007-01-15 20:18:00,96.398,96.41,96.39,96.405,188100002.0
2007-01-15 20:19:00,96.408,96.425,96.382,96.412,1822099996.0
2007-01-15 20:20:00,96.43,96.44,96.409,96.433,1741999988.0
2007-01-15 20:21:00,96.419,96.445,96.419,96.435,505000004.0
2007-01-15 20:22:00,96.433,96.453,96.414,96.425,885199998.0
2007-01-15 20:23:00,96.448,96.451,96.422,96.426,927200002.0
2007-01-15 20:24:00,96.424,96.444,96.417,96.434,592199996.0
2007-01-15 20:25:00,96.42,96.438,96.395,96.395,816600008.0
2007-01-15 20:26:00,96.403,96.432,96.401,96.427,463099992.0
2007-01-15 20:27:00,96.413,96.417,96.391,96.403,1261300005.0
2007-01-15 20:28:00,96.415,96.434,96.401,96.425,1959099981.0
2007-01-15 20:29:00,96.39,96.39,96.39,96.39,1746899990.0
2007-01-15 20:30:00,96.38,96.4,96.38,96.4,1746899990.0
2007-01-15 20:31:00,96.415,96.43,96.387,96.42,1746899990.0
2007-01-15 20:32:00,96.411,96.433,96.4,96.42,2113899988.0
2007-01-15 20:33:00,96.412,96.43,96.393,96.43,658699994.0
2007-01-15 20:34:00,96.411,96.425,96.39,96.411,431800002.0
2007-01-15 20:35:00,96.414,96.414,96.388,96.39,573999999.0
2007-01-15 20:36:00,96.405,96.439,96.371,96.417,525199996.0
2007-01-15 20:37:00,96.418,96.418,96.368,96.368,487499999.0
2007-01-15 20:38:00,96.389,96.412,96.378,96.403,1556499995.0
2007-01-15 20:39:00,96.403,96.414,96.385,96.391,1097200001.0
2007-01-15 20:40:00,96.405,96.416,96.387,96.404,1539099991.0
2007-01-15 20:41:00,96.405,96.424,96.399,96.4,974900001.0
2007-01-15 20:42:00,96.414,96.414,96.38,96.383,970299998.0
2007-01-15 20:43:00,96.388,96.412,96.376,96.411,578400002.0
2007-01-15 20:44:00,96.4,96.414,96.386,96.391,1159099999.0
2007-01-15 20:45:00,96.39,96.413,96.387,96.389,577100004.0
2007-01-15 20:46:00,96.405,96.429,96.397,96.423,814099997.0
2007-01-15 20:47:00,96.422,96.427,96.392,96.399,1426800002.0
2007-01-15 20:48:00,96.399,96.423,96.392,96.423,923599997.0
2007-01-15 20:49:00,96.388,96.425,96.37,96.418,890900001.0
2007-01-15 20:50:00,96.405,96.422,96.394,96.414,1118399994.0
2007-01-15 20:51:00,96.407,96.429,96.403,96.416,618699994.0
2007-01-15 20:52:00,96.416,96.435,96.399,96.425,630199994.0
2007-01-15 20:53:00,96.414,96.43,96.393,96.43,1368299983.0
2007-01-15 20:54:00,96.421,96.443,96.418,96.439,418100000.0
2007-01-15 20:55:00,96.434,96.437,96.403,96.422,1189499992.0
2007-01-15 20:56:00,96.428,96.432,96.402,96.42,843099994.0
2007-01-15 20:57:00,96.423,96.431,96.401,96.403,1594800007.0
2007-01-15 20:58:00,96.44,96.44,96.44,96.44,1845099990.0
2007-01-15 20:59:00,96.398,96.424,96.378,96.407,1845099990.0
2007-01-15 21:00:00,96.407,96.431,96.394,96.405,1979100000.0
2007-01-15 21:01:00,96.43,96.44,96.43,96.44,899599993.0
2007-01-15 21:02:00,96.392,96.413,96.382,96.413,899599993.0
2007-01-15 21:03:00,96.39,96.408,96.369,96.369,475999994.0
2007-01-15 21:04:00,96.407,96.407,96.379,96.388,323400002.0
2007-01-15 21:05:00,96.39,96.402,96.372,96.388,331600002.0
2007-01-15 21:06:00,96.395,96.407,96.381,96.395,633299996.0
2007-01-15 21:07:00,96.387,96.417,96.382,96.401,612399998.0
2007-01-15 21:08:00,96.398,96.423,96.395,96.415,497899998.0
2007-01-15 21:09:00,96.423,96.437,96.412,96.419,257199997.0
2007-01-15 21:10:00,96.435,96.435,96.403,96.405,455999999.0
2007-01-15 21:11:00,96.401,96.422,96.401,96.42,389199999.0
2007-01-15 21:12:00,96.394,96.42,96.394,96.406,444999995.0
2007-01-15 21:13:00,96.393,96.411,96.388,96.388,1008599998.0
2007-01-15 21:14:00,96.384,96.406,96.373,96.403,1166999997.0
2007-01-15 21:15:00,96.393,96.41,96.375,96.387,926200003.0
2007-01-15 21:16:00,96.387,96.415,96.386,96.405,607299998.0
2007-01-15 21:17:00,96.411,96.42,96.389,96.395,1203199990.0
2007-01-15 21:18:00,96.408,96.413,96.378,96.378,674899996.0
2007-01-15 21:19:00,96.38,96.395,96.365,96.38,1247299998.0
2007-01-15 21:20:00,96.387,96.392,96.364,96.364,1602199995.0
2007-01-15 21:21:00,96.383,96.408,96.369,96.388,1881899993.0
2007-01-15 21:22:00,96.387,96.398,96.361,96.369,1657299991.0
2007-01-15 21:23:00,96.375,96.396,96.35,96.396,826900001.0
2007-01-15 21:24:00,96.382,96.4,96.367,96.391,936800000.0
2007-01-15 21:25:00,96.364,96.385,96.358,96.38,1358700000.0
2007-01-15 21:26:00,96.367,96.398,96.366,96.376,594800001.0
2007-01-15 21:27:00,96.368,96.388,96.346,96.36,335000001.0
2007-01-15 21:28:00,96.358,96.386,96.358,96.386,299699999.0
2007-01-15 21:29:00,96.381,96.391,96.355,96.385,522299999.0
2007-01-15 21:30:00,96.386,96.391,96.37,96.371,542200001.0
2007-01-15 21:31:00,96.363,96.387,96.359,96.387,350900000.0
2007-01-15 21:32:00,96.397,96.397,96.371,96.379,1549899990.0
2007-01-15 21:33:00,96.368,96.386,96.364,96.364,153299998.0
2007-01-15 21:34:00,96.381,96.415,96.375,96.412,344599998.0
2007-01-15 21:35:00,96.406,96.406,96.378,96.383,344099996.0
2007-01-15 21:36:00,96.398,96.412,96.381,96.395,210300002.0
2007-01-15 21:37:00,96.411,96.425,96.391,96.412,317899998.0
2007-01-15 21:38:00,96.416,96.419,96.396,96.396,428799992.0
2007-01-15 21:39:00,96.41,96.418,96.392,96.41,335500001.0
2007-01-15 21:40:00,96.393,96.405,96.368,96.399,513999996.0
2007-01-15 21:41:00,96.401,96.402,96.368,96.376,369300001.0
2007-01-15 21:42:00,96.401,96.416,96.383,96.402,671099996.0
2007-01-15 21:43:00,96.396,96.408,96.377,96.4,565900004.0
2007-01-15 21:44:00,96.4,96.408,96.366,96.392,1536399998.0
2007-01-15 21:45:00,96.39,96.41,96.382,96.4,1023099998.0
2007-01-15 21:46:00,96.405,96.412,96.381,96.381,604399994.0
2007-01-15 21:47:00,96.404,96.419,96.382,96.392,872099997.0
2007-01-15 21:48:00,96.4,96.408,96.38,96.385,241900001.0
2007-01-15 21:49:00,96.402,96.414,96.383,96.403,665999998.0
2007-01-15 21:50:00,96.397,96.43,96.397,96.43,105000001.0
2007-01-15 21:51:00,96.414,96.428,96.395,96.395,418500000.0
2007-01-15 21:52:00,96.411,96.428,96.394,96.395,540200000.0
2007-01-15 21:53:00,96.413,96.426,96.403,96.403,264300002.0
2007-01-15 21:54:00,96.394,96.411,96.381,96.408,231799998.0
2007-01-15 21:55:00,96.39,96.416,96.387,96.402,258000003.0
2007-01-15 21:56:00,96.418,96.426,96.405,96.413,688900002.0
2007-01-15 21:57:00,96.405,96.417,96.396,96.413,188299998.0
2007-01-15 21:58:00,96.418,96.435,96.407,96.424,204200000.0
2007-01-15 21:59:00,96.437,96.437,96.398,96.406,528299995.0
2007-01-15 22:00:00,96.427,96.431,96.391,96.404,844699997.0
2007-01-15 22:01:00,96.422,96.432,96.405,96.418,942899992.0
2007-01-15 22:02:00,96.421,96.437,96.397,96.397,1078100004.0
2007-01-15 22:03:00,96.431,96.445,96.413,96.424,360100002.0
2007-01-15 22:04:00,96.443,96.443,96.406,96.406,684300000.0
2007-01-15 22:05:00,96.406,96.44,96.406,96.422,192999997.0
2007-01-15 22:06:00,96.407,96.428,96.406,96.428,187699998.0
2007-01-15 22:07:00,96.431,96.433,96.413,96.417,254799996.0
2007-01-15 22:08:00,96.422,96.435,96.408,96.43,260299999.0
2007-01-15 22:09:00,96.413,96.434,96.41,96.43,471600000.0
2007-01-15 22:10:00,96.412,96.432,96.382,96.407,220000000.0
2007-01-15 22:11:00,96.403,96.435,96.403,96.425,456100003.0
2007-01-15 22:12:00,96.408,96.43,96.387,96.425,443899997.0
2007-01-15 22:13:00,96.411,96.434,96.402,96.434,553899999.0
2007-01-15 22:14:00,96.427,96.457,96.392,96.4,242199999.0
2007-01-15 22:15:00,96.419,96.44,96.413,96.432,551200001.0
2007-01-15 22:16:00,96.432,96.441,96.407,96.407,373599997.0
2007-01-15 22:17:00,96.415,96.424,96.402,96.407,176599997.0
2007-01-15 22:18:00,96.398,96.411,96.382,96.382,234199999.0
2007-01-15 22:19:00,96.375,96.393,96.361,96.38,202499997.0
2007-01-15 22:20:00,96.388,96.407,96.376,96.395,250999998.0
2007-01-15 22:21:00,96.41,96.419,96.394,96.399,154000002.0
2007-01-15 22:22:00,96.419,96.419,96.395,96.395,422199995.0
2007-01-15 22:23:00,96.411,96.412,96.386,96.386,151899999.0
2007-01-15 22:24:00,96.399,96.409,96.387,96.392,111599996.0
2007-01-15 22:25:00,96.398,96.416,96.396,96.412,275300000.0
2007-01-15 22:26:00,96.386,96.408,96.386,96.408,37400000.0
2007-01-15 22:27:00,96.408,96.419,96.389,96.405,887099994.0
2007-01-15 22:28:00,96.405,96.419,96.387,96.392,255200002.0
2007-01-15 22:29:00,96.401,96.425,96.38,96.405,317699999.0
2007-01-15 22:30:00,96.379,96.409,96.366,96.409,457300002.0
2007-01-15 22:31:00,96.402,96.425,96.389,96.398,179699999.0
2007-01-15 22:32:00,96.38,96.418,96.379,96.391,332999996.0
2007-01-15 22:33:00,96.414,96.414,96.389,96.389,391399997.0
2007-01-15 22:34:00,96.394,96.425,96.392,96.407,560799997.0
2007-01-15 22:35:00,96.4,96.412,96.391,96.41,286799997.0
2007-01-15 22:36:00,96.402,96.417,96.393,96.406,332000000.0
2007-01-15 22:37:00,96.387,96.411,96.383,96.411,173900002.0
2007-01-15 22:38:00,96.414,96.414,96.391,96.394,252699998.0
2007-01-15 22:39:00,96.412,96.412,96.387,96.392,341100006.0
2007-01-15 22:40:00,96.408,96.415,96.393,96.394,359699998.0
2007-01-15 22:41:00,96.398,96.413,96.393,96.407,260999997.0
2007-01-15 22:42:00,96.409,96.409,96.38,96.382,214600001.0
2007-01-15 22:43:00,96.405,96.41,96.373,96.383,751400007.0
2007-01-15 22:44:00,96.403,96.403,96.373,96.374,553500006.0
2007-01-15 22:45:00,96.398,96.403,96.367,96.383,297700000.0
2007-01-15 22:46:00,96.387,96.407,96.375,96.396,395799995.0
2007-01-15 22:47:00,96.384,96.408,96.383,96.404,377199998.0
2007-01-15 22:48:00,96.394,96.422,96.38,96.412,452299993.0
2007-01-15 22:49:00,96.422,96.438,96.404,96.407,563700001.0
2007-01-15 22:50:00,96.404,96.416,96.381,96.4,224500002.0
2007-01-15 22:51:00,96.405,96.423,96.386,96.419,502000000.0
2007-01-15 22:52:00,96.417,96.432,96.406,96.418,177799994.0
2007-01-15 22:53:00,96.423,96.423,96.364,96.39,420799992.0
2007-01-15 22:54:00,96.409,96.425,96.392,96.404,307299996.0
2007-01-15 22:55:00,96.408,96.425,96.399,96.417,447299998.0
2007-01-15 22:56:00,96.391,96.413,96.374,96.392,103500000.0
2007-01-15 22:57:00,96.382,96.404,96.367,96.399,207100002.0
2007-01-15 22:58:00,96.392,96.41,96.392,96.408,105400000.0
2007-01-15 22:59:00,96.38,96.405,96.334,96.38,261799996.0
2007-01-15 23:00:00,96.404,96.418,96.39,96.401,213099997.0
2007-01-15 23:01:00,96.4,96.409,96.385,96.391,163400001.0
2007-01-15 23:02:00,96.413,96.413,96.383,96.387,192800002.0
2007-01-15 23:03:00,96.398,96.429,96.398,96.405,180600000.0
2007-01-15 23:04:00,96.412,96.417,96.387,96.405,222399999.0
2007-01-15 23:05:00,96.383,96.415,96.383,96.415,154399997.0
2007-01-15 23:06:00,96.414,96.43,96.394,96.407,211899997.0
2007-01-15 23:07:00,96.422,96.426,96.399,96.404,172400000.0
2007-01-15 23:08:00,96.397,96.434,96.397,96.417,340000000.0
2007-01-15 23:09:00,96.423,96.434,96.404,96.407,318599999.0
2007-01-15 23:10:00,96.429,96.429,96.403,96.409,199200002.0
2007-01-15 23:11:00,96.425,96.425,96.397,96.402,224699999.0
2007-01-15 23:12:00,96.403,96.422,96.399,96.42,193199998.0
2007-01-15 23:13:00,96.413,96.417,96.392,96.392,197500004.0
2007-01-15 23:14:00,96.426,96.439,96.406,96.423,268500001.0
2007-01-15 23:15:00,96.416,96.43,96.416,96.43,74000000.0
2007-01-15 23:16:00,96.403,96.435,96.403,96.43,186199999.0
2007-01-15 23:17:00,96.404,96.433,96.401,96.415,470099995.0
2007-01-15 23:18:00,96.415,96.436,96.415,96.429,79400000.0
2007-01-15 23:19:00,96.412,96.413,96.392,96.398,62700000.0
2007-01-15 23:20:00,96.412,96.423,96.396,96.41,141299996.0
2007-01-15 23:21:00,96.414,96.415,96.395,96.402,153999998.0
2007-01-15 23:22:00,96.415,96.422,96.394,96.394,205899998.0
2007-01-15 23:23:00,96.422,96.427,96.394,96.394,290200000.0
2007-01-15 23:24:00,96.422,96.43,96.405,96.405,299199998.0
2007-01-15 23:25:00,96.418,96.433,96.405,96.413,122899999.0
2007-01-15 23:26:00,96.412,96.429,96.408,96.428,325299997.0
2007-01-15 23:27:00,96.425,96.427,96.393,96.405,279400000.0
2007-01-15 23:28:00,96.417,96.43,96.41,96.416,312800000.0
2007-01-15 23:29:00,96.414,96.427,96.395,96.42,273999997.0
2007-01-15 23:30:00,96.413,96.425,96.405,96.424,190699999.0
2007-01-15 23:31:00,96.403,96.425,96.399,96.425,206799999.0
2007-01-15 23:32:00,96.419,96.422,96.371,96.387,188699999.0
2007-01-15 23:33:00,96.398,96.425,96.398,96.425,151099998.0
2007-01-15 23:34:00,96.424,96.426,96.393,96.398,343300000.0
2007-01-15 23:35:00,96.405,96.425,96.385,96.422,272499997.0
2007-01-15 23:36:00,96.421,96.421,96.399,96.415,212400001.0
2007-01-15 23:37:00,96.403,96.418,96.386,96.397,128000000.0
2007-01-15 23:38:00,96.412,96.413,96.387,96.387,332900002.0
2007-01-15 23:39:00,96.393,96.402,96.363,96.375,167199999.0
2007-01-15 23:40:00,96.367,96.426,96.364,96.426,190199997.0
2007-01-15 23:41:00,96.419,96.431,96.402,96.422,173899999.0
2007-01-15 23:42:00,96.426,96.437,96.403,96.403,292000001.0
2007-01-15 23:43:00,96.43,96.435,96.411,96.421,207900002.0
2007-01-15 23:44:00,96.428,96.437,96.399,96.418,356800002.0
2007-01-15 23:45:00,96.427,96.433,96.391,96.406,267099996.0
2007-01-15 23:46:00,96.415,96.42,96.391,96.399,209600004.0
2007-01-15 23:47:00,96.383,96.416,96.383,96.393,155900002.0
2007-01-15 23:48:00,96.395,96.407,96.381,96.395,242099995.0
2007-01-15 23:49:00,96.392,96.41,96.382,96.386,137999999.0
2007-01-15 23:50:00,96.383,96.416,96.383,96.412,140299997.0
2007-01-15 23:51:00,96.411,96.426,96.398,96.402,278499998.0
2007-01-15 23:52:00,96.417,96.424,96.397,96.412,343199997.0
2007-01-15 23:53:00,96.4,96.419,96.388,96.41,293699995.0
2007-01-15 23:54:00,96.409,96.414,96.388,96.396,325599998.0
2007-01-15 23:55:00,96.382,96.413,96.382,96.407,114699999.0
2007-01-15 23:56:00,96.412,96.414,96.384,96.384,239800001.0
2007-01-15 23:57:00,96.39,96.415,96.39,96.415,156999998.0
2007-01-15 23:58:00,96.398,96.41,96.388,96.403,335499998.0
2007-01-15 23:59:00,96.403,96.42,96.391,96.395,240199995.0
2007-01-16 00:00:00,96.385,96.403,96.368,96.386,289200006.0
2007-01-16 00:01:00,96.351,96.388,96.351,96.388,204500000.0
2007-01-16 00:02:00,96.388,96.388,96.373,96.377,67300000.0
2007-01-16 00:03:00,96.382,96.397,96.367,96.383,218999999.0
2007-01-16 00:04:00,96.368,96.387,96.359,96.366,158199998.0
2007-01-16 00:05:00,96.342,96.355,96.318,96.351,231200001.0
2007-01-16 00:06:00,96.343,96.352,96.321,96.338,135500000.0
2007-01-16 00:07:00,96.352,96.368,96.34,96.348,173200000.0
2007-01-16 00:08:00,96.371,96.38,96.358,96.363,83299999.0
2007-01-16 00:09:00,96.383,96.388,96.351,96.351,130199999.0
2007-01-16 00:10:00,96.377,96.396,96.375,96.39,73600001.0
2007-01-16 00:11:00,96.387,96.387,96.362,96.366,115100002.0
2007-01-16 00:12:00,96.375,96.392,96.358,96.359,141700000.0
2007-01-16 00:13:00,96.383,96.39,96.369,96.37,130600000.0
2007-01-16 00:14:00,96.378,96.406,96.378,96.383,231800001.0
2007-01-16 00:15:00,96.39,96.4,96.376,96.376,87200000.0
2007-01-16 00:16:00,96.371,96.397,96.368,96.397,204400000.0
2007-01-16 00:17:00,96.401,96.41,96.383,96.403,211799994.0
2007-01-16 00:18:00,96.382,96.399,96.382,96.399,27899999.0
2007-01-16 00:19:00,96.387,96.41,96.387,96.41,210200002.0
2007-01-16 00:20:00,96.387,96.414,96.381,96.404,319399996.0
2007-01-16 00:21:00,96.402,96.415,96.388,96.397,201699998.0
2007-01-16 00:22:00,96.398,96.43,96.398,96.43,92199999.0
2007-01-16 00:23:00,96.405,96.422,96.395,96.407,51599999.0
2007-01-16 00:24:00,96.403,96.422,96.386,96.405,228600001.0
2007-01-16 00:25:00,96.413,96.427,96.391,96.411,195699997.0
2007-01-16 00:26:00,96.427,96.427,96.398,96.398,198100005.0
2007-01-16 00:27:00,96.402,96.426,96.402,96.423,314199999.0
2007-01-16 00:28:00,96.409,96.43,96.407,96.43,143000000.0
2007-01-16 00:29:00,96.424,96.438,96.402,96.438,238699999.0
2007-01-16 00:30:00,96.403,96.423,96.391,96.418,165399999.0
2007-01-16 00:31:00,96.4,96.42,96.4,96.42,102700002.0
2007-01-16 00:32:00,96.418,96.432,96.4,96.406,161899999.0
2007-01-16 00:33:00,96.414,96.43,96.403,96.43,215200002.0
2007-01-16 00:34:00,96.407,96.424,96.38,96.405,92300001.0
2007-01-16 00:35:00,96.395,96.427,96.395,96.427,156999997.0
2007-01-16 00:36:00,96.415,96.428,96.398,96.427,253499995.0
2007-01-16 00:37:00,96.422,96.426,96.4,96.407,331399999.0
2007-01-16 00:38:00,96.414,96.414,96.385,96.389,213300001.0
2007-01-16 00:39:00,96.396,96.416,96.389,96.405,162900002.0
2007-01-16 00:40:00,96.398,96.414,96.385,96.405,272499996.0
2007-01-16 00:41:00,96.409,96.425,96.394,96.415,287099998.0
2007-01-16 00:42:00,96.42,96.428,96.399,96.407,184199998.0
2007-01-16 00:43:00,96.416,96.424,96.399,96.411,114499998.0
2007-01-16 00:44:00,96.42,96.44,96.41,96.41,150000000.0
2007-01-16 00:45:00,96.407,96.429,96.392,96.413,240899996.0
2007-01-16 00:46:00,96.397,96.43,96.392,96.43,142299998.0
2007-01-16 00:47:00,96.418,96.432,96.409,96.427,367099997.0
2007-01-16 00:48:00,96.42,96.42,96.373,96.373,258199997.0
2007-01-16 00:49:00,96.384,96.415,96.384,96.41,184300002.0
2007-01-16 00:50:00,96.398,96.422,96.398,96.415,203199998.0
2007-01-16 00:51:00,96.388,96.415,96.385,96.415,303400002.0
2007-01-16 00:52:00,96.413,96.423,96.391,96.405,198599999.0
2007-01-16 00:53:00,96.432,96.438,96.414,96.426,264300000.0
2007-01-16 00:54:00,96.438,96.438,96.405,96.406,185099996.0
2007-01-16 00:55:00,96.431,96.45,96.415,96.44,328200001.0
2007-01-16 00:56:00,96.432,96.433,96.41,96.415,343499997.0
2007-01-16 00:57:00,96.431,96.443,96.418,96.437,173400000.0
2007-01-16 00:58:00,96.432,96.438,96.408,96.438,250000000.0
2007-01-16 00:59:00,96.446,96.446,96.419,96.433,234899999.0
2007-01-16 01:00:00,96.425,96.469,96.425,96.451,276699990.0
2007-01-16 01:01:00,96.45,96.472,96.435,96.462,278800002.0
2007-01-16 01:02:00,96.443,96.461,96.428,96.453,196700000.0
2007-01-16 01:03:00,96.44,96.46,96.424,96.445,106799999.0
2007-01-16 01:04:00,96.451,96.451,96.428,96.43,206099997.0
2007-01-16 01:05:00,96.451,96.455,96.409,96.409,158300001.0
2007-01-16 01:06:00,96.452,96.452,96.41,96.416,198900002.0
2007-01-16 01:07:00,96.427,96.451,96.424,96.444,187099997.0
2007-01-16 01:08:00,96.455,96.455,96.419,96.424,218000005.0
2007-01-16 01:09:00,96.434,96.452,96.43,96.451,188599995.0
2007-01-16 01:10:00,96.445,96.456,96.431,96.445,362999998.0
2007-01-16 01:11:00,96.453,96.453,96.422,96.432,137299999.0
2007-01-16 01:12:00,96.43,96.436,96.402,96.405,125100000.0
2007-01-16 01:13:00,96.418,96.436,96.402,96.418,199499997.0
2007-01-16 01:14:00,96.422,96.434,96.407,96.407,196499996.0
2007-01-16 01:15:00,96.437,96.437,96.4,96.433,196200000.0
2007-01-16 01:16:00,96.427,96.438,96.406,96.422,257999997.0
2007-01-16 01:17:00,96.421,96.432,96.403,96.414,140500000.0
2007-01-16 01:18:00,96.432,96.433,96.399,96.405,323399999.0
2007-01-16 01:19:00,96.413,96.438,96.413,96.434,157000002.0
2007-01-16 01:20:00,96.412,96.442,96.402,96.416,165200000.0
2007-01-16 01:21:00,96.433,96.436,96.407,96.407,264499999.0
2007-01-16 01:22:00,96.397,96.421,96.397,96.421,17200000.0
2007-01-16 01:23:00,96.401,96.418,96.39,96.402,296599999.0
2007-01-16 01:24:00,96.396,96.415,96.394,96.415,108599999.0
2007-01-16 01:25:00,96.407,96.424,96.401,96.41,193900000.0
2007-01-16 01:26:00,96.412,96.429,96.406,96.425,254200001.0
2007-01-16 01:27:00,96.413,96.425,96.401,96.423,208299997.0
2007-01-16 01:28:00,96.418,96.43,96.405,96.41,128099998.0
2007-01-16 01:29:00,96.386,96.425,96.386,96.42,267999996.0
2007-01-16 01:30:00,96.434,96.453,96.42,96.425,203400003.0
2007-01-16 01:31:00,96.443,96.448,96.426,96.436,160900001.0
2007-01-16 01:32:00,96.443,96.448,96.423,96.435,153599999.0
2007-01-16 01:33:00,96.405,96.448,96.385,96.393,296699995.0
2007-01-16 01:34:00,96.425,96.445,96.422,96.44,295099999.0
2007-01-16 01:35:00,96.44,96.441,96.418,96.426,173199999.0
2007-01-16 01:36:00,96.437,96.437,96.41,96.41,264800002.0
2007-01-16 01:37:00,96.407,96.414,96.382,96.394,202699997.0
2007-01-16 01:38:00,96.433,96.443,96.409,96.43,324699996.0
2007-01-16 01:39:00,96.42,96.432,96.4,96.417,275199997.0
2007-01-16 01:40:00,96.419,96.436,96.415,96.433,227400004.0
2007-01-16 01:41:00,96.43,96.443,96.405,96.428,260200000.0
2007-01-16 01:42:00,96.419,96.437,96.406,96.417,214999997.0
2007-01-16 01:43:00,96.418,96.438,96.407,96.43,226700000.0
2007-01-16 01:44:00,96.412,96.431,96.403,96.41,176499996.0
2007-01-16 01:45:00,96.435,96.44,96.418,96.418,105300002.0
2007-01-16 01:46:00,96.447,96.459,96.436,96.442,164400000.0
2007-01-16 01:47:00,96.438,96.457,96.437,96.442,140299998.0
2007-01-16 01:48:00,96.455,96.458,96.425,96.448,276799999.0
2007-01-16 01:49:00,96.436,96.468,96.433,96.462,429500005.0
2007-01-16 01:50:00,96.43,96.458,96.43,96.449,296199996.0
2007-01-16 01:51:00,96.436,96.464,96.419,96.443,227199999.0
2007-01-16 01:52:00,96.44,96.467,96.438,96.45,185899998.0
2007-01-16 01:53:00,96.448,96.461,96.429,96.43,238200000.0
2007-01-16 01:54:00,96.451,96.452,96.423,96.428,308099994.0
2007-01-16 01:55:00,96.435,96.448,96.423,96.437,95099998.0
2007-01-16 01:56:00,96.431,96.458,96.413,96.431,227100004.0
2007-01-16 01:57:00,96.442,96.445,96.419,96.422,368600002.0
2007-01-16 01:58:00,96.442,96.445,96.423,96.429,366200003.0
2007-01-16 01:59:00,96.422,96.435,96.396,96.41,315299998.0
2007-01-16 02:00:00,96.389,96.429,96.389,96.429,172500001.0
2007-01-16 02:01:00,96.42,96.437,96.403,96.41,313100000.0
2007-01-16 02:02:00,96.427,96.435,96.399,96.412,230899999.0
2007-01-16 02:03:00,96.419,96.419,96.381,96.381,362399992.0
2007-01-16 02:04:00,96.391,96.407,96.384,96.395,166099997.0
2007-01-16 02:05:00,96.375,96.4,96.371,96.397,278699999.0
2007-01-16 02:06:00,96.387,96.414,96.386,96.397,211199999.0
2007-01-16 02:07:00,96.403,96.407,96.379,96.384,282900002.0
2007-01-16 02:08:00,96.394,96.397,96.381,96.381,271499999.0
2007-01-16 02:09:00,96.393,96.408,96.378,96.401,282999997.0
2007-01-16 02:10:00,96.387,96.409,96.378,96.387,243700001.0
2007-01-16 02:11:00,96.377,96.414,96.371,96.403,184099997.0
2007-01-16 02:12:00,96.392,96.406,96.389,96.395,237799999.0
2007-01-16 02:13:00,96.375,96.395,96.367,96.383,196900001.0
2007-01-16 02:14:00,96.383,96.408,96.383,96.405,101599998.0
2007-01-16 02:15:00,96.409,96.424,96.387,96.404,339199998.0
2007-01-16 02:16:00,96.419,96.427,96.384,96.384,271200003.0
2007-01-16 02:17:00,96.39,96.402,96.378,96.398,48899998.0
2007-01-16 02:18:00,96.39,96.413,96.385,96.406,167400002.0
2007-01-16 02:19:00,96.392,96.418,96.391,96.418,171299997.0
2007-01-16 02:20:00,96.394,96.416,96.394,96.413,146899999.0
2007-01-16 02:21:00,96.407,96.413,96.393,96.394,142399998.0
2007-01-16 02:22:00,96.393,96.408,96.388,96.406,208399999.0
2007-01-16 02:23:00,96.395,96.406,96.373,96.403,324499997.0
2007-01-16 02:24:00,96.405,96.405,96.368,96.368,251500000.0
2007-01-16 02:25:00,96.386,96.401,96.374,96.395,223100000.0
2007-01-16 02:26:00,96.402,96.402,96.367,96.367,94699998.0
2007-01-16 02:27:00,96.401,96.411,96.386,96.386,294099999.0
2007-01-16 02:28:00,96.38,96.399,96.376,96.378,126500001.0
2007-01-16 02:29:00,96.379,96.389,96.359,96.368,265200004.0
2007-01-16 02:30:00,96.362,96.373,96.341,96.358,207500003.0
2007-01-16 02:31:00,96.375,96.375,96.346,96.348,165699997.0
2007-01-16 02:32:00,96.374,96.374,96.362,96.363,82700002.0
2007-01-16 02:33:00,96.353,96.384,96.353,96.38,285200005.0
2007-01-16 02:34:00,96.348,96.386,96.348,96.373,234700001.0
2007-01-16 02:35:00,96.365,96.373,96.346,96.357,249800001.0
2007-01-16 02:36:00,96.368,96.394,96.368,96.39,220299999.0
2007-01-16 02:37:00,96.378,96.405,96.367,96.405,149000002.0
2007-01-16 02:38:00,96.391,96.407,96.376,96.388,349499999.0
2007-01-16 02:39:00,96.393,96.403,96.377,96.386,125000001.0
2007-01-16 02:40:00,96.405,96.407,96.379,96.403,223399999.0
2007-01-16 02:41:00,96.402,96.415,96.384,96.409,342900003.0
2007-01-16 02:42:00,96.39,96.416,96.386,96.416,456500002.0
2007-01-16 02:43:00,96.396,96.414,96.387,96.403,190499999.0
2007-01-16 02:44:00,96.39,96.417,96.389,96.417,233299999.0
2007-01-16 02:45:00,96.395,96.42,96.395,96.42,132600002.0
2007-01-16 02:46:00,96.408,96.425,96.397,96.413,212299999.0
2007-01-16 02:47:00,96.402,96.402,96.379,96.39,193999999.0
2007-01-16 02:48:00,96.385,96.403,96.375,96.395,160099999.0
2007-01-16 02:49:00,96.391,96.408,96.377,96.388,68099999.0
2007-01-16 02:50:00,96.393,96.41,96.387,96.41,164399998.0
2007-01-16 02:51:00,96.4,96.427,96.394,96.416,227799999.0
2007-01-16 02:52:00,96.41,96.447,96.41,96.447,230000000.0
2007-01-16 02:53:00,96.446,96.456,96.424,96.442,196000001.0
2007-01-16 02:54:00,96.445,96.45,96.416,96.435,211500000.0
2007-01-16 02:55:00,96.453,96.453,96.423,96.423,244799999.0
2007-01-16 02:56:00,96.445,96.455,96.427,96.434,273600001.0
2007-01-16 02:57:00,96.439,96.455,96.425,96.435,148400001.0
2007-01-16 02:58:00,96.445,96.447,96.421,96.425,224599999.0
2007-01-16 02:59:00,96.421,96.444,96.415,96.432,394300004.0
2007-01-16 03:00:00,96.416,96.441,96.403,96.441,190400001.0
2007-01-16 03:01:00,96.449,96.457,96.426,96.435,162899998.0
2007-01-16 03:02:00,96.451,96.465,96.44,96.462,191099999.0
2007-01-16 03:03:00,96.474,96.488,96.448,96.469,254900004.0
2007-01-16 03:04:00,96.476,96.476,96.441,96.441,179600005.0
2007-01-16 03:05:00,96.448,96.461,96.431,96.431,310000005.0
2007-01-16 03:06:00,96.454,96.46,96.43,96.447,165199999.0
2007-01-16 03:07:00,96.452,96.452,96.414,96.419,196899998.0
2007-01-16 03:08:00,96.437,96.442,96.417,96.426,184500000.0
2007-01-16 03:09:00,96.432,96.459,96.432,96.452,212200002.0
2007-01-16 03:10:00,96.441,96.464,96.438,96.457,262199999.0
2007-01-16 03:11:00,96.457,96.457,96.427,96.435,214200002.0
2007-01-16 03:12:00,96.433,96.453,96.432,96.45,206399996.0
2007-01-16 03:13:00,96.442,96.469,96.437,96.46,374599999.0
2007-01-16 03:14:00,96.453,96.474,96.453,96.47,186600001.0
2007-01-16 03:15:00,96.449,96.461,96.436,96.436,191599998.0
2007-01-16 03:16:00,96.454,96.473,96.439,96.456,168300000.0
2007-01-16 03:17:00,96.469,96.469,96.442,96.459,239199999.0
2007-01-16 03:18:00,96.458,96.458,96.428,96.428,147200002.0
2007-01-16 03:19:00,96.442,96.467,96.442,96.451,223100002.0
2007-01-16 03:20:00,96.468,96.471,96.444,96.469,217600003.0
2007-01-16 03:21:00,96.465,96.47,96.446,96.45,322900001.0
2007-01-16 03:22:00,96.465,96.469,96.434,96.447,246300000.0
2007-01-16 03:23:00,96.486,96.486,96.454,96.462,217700001.0
2007-01-16 03:24:00,96.487,96.49,96.466,96.47,208900000.0
2007-01-16 03:25:00,96.485,96.5,96.476,96.488,285399998.0
2007-01-16 03:26:00,96.485,96.485,96.461,96.461,159499999.0
2007-01-16 03:27:00,96.46,96.479,96.454,96.479,225799999.0
2007-01-16 03:28:00,96.457,96.472,96.441,96.441,151499997.0
2007-01-16 03:29:00,96.449,96.468,96.446,96.465,151100002.0
2007-01-16 03:30:00,96.466,96.475,96.445,96.445,197000001.0
2007-01-16 03:31:00,96.454,96.467,96.441,96.442,223299997.0
2007-01-16 03:32:00,96.454,96.468,96.438,96.458,269099999.0
2007-01-16 03:33:00,96.448,96.487,96.448,96.475,374000000.0
2007-01-16 03:34:00,96.473,96.49,96.465,96.486,171299998.0
2007-01-16 03:35:00,96.477,96.499,96.462,96.474,180000000.0
2007-01-16 03:36:00,96.48,96.495,96.476,96.495,165600002.0
2007-01-16 03:37:00,96.489,96.498,96.466,96.467,194800000.0
2007-01-16 03:38:00,96.485,96.499,96.467,96.474,159000001.0
2007-01-16 03:39:00,96.454,96.494,96.453,96.475,260199992.0
2007-01-16 03:40:00,96.475,96.478,96.455,96.458,135500001.0
2007-01-16 03:41:00,96.46,96.489,96.46,96.481,230700000.0
2007-01-16 03:42:00,96.462,96.485,96.462,96.48,207800000.0
2007-01-16 03:43:00,96.473,96.473,96.441,96.444,125199999.0
2007-01-16 03:44:00,96.461,96.469,96.408,96.454,240599996.0
2007-01-16 03:45:00,96.455,96.467,96.439,96.457,186299997.0
2007-01-16 03:46:00,96.428,96.452,96.428,96.452,170299997.0
2007-01-16 03:47:00,96.459,96.472,96.443,96.449,210100002.0
2007-01-16 03:48:00,96.446,96.465,96.436,96.442,232299997.0
2007-01-16 03:49:00,96.444,96.457,96.431,96.457,280799997.0
2007-01-16 03:50:00,96.445,96.47,96.44,96.45,79799999.0
2007-01-16 03:51:00,96.451,96.466,96.435,96.452,252499997.0
2007-01-16 03:52:00,96.442,96.466,96.436,96.463,202500000.0
2007-01-16 03:53:00,96.439,96.465,96.439,96.463,213399998.0
2007-01-16 03:54:00,96.448,96.468,96.444,96.458,226900000.0
2007-01-16 03:55:00,96.425,96.442,96.425,96.438,72599998.0
2007-01-16 03:56:00,96.431,96.44,96.416,96.426,137299999.0
2007-01-16 03:57:00,96.445,96.457,96.434,96.434,114799999.0
2007-01-16 03:58:00,96.446,96.45,96.422,96.432,213700002.0
2007-01-16 03:59:00,96.427,96.453,96.414,96.434,212299995.0
2007-01-16 04:00:00,96.417,96.451,96.417,96.451,146100003.0
2007-01-16 04:01:00,96.442,96.453,96.433,96.448,238400002.0
2007-01-16 04:02:00,96.427,96.452,96.427,96.433,178899998.0
2007-01-16 04:03:00,96.423,96.447,96.417,96.444,199399998.0
2007-01-16 04:04:00,96.442,96.444,96.419,96.422,203399999.0
2007-01-16 04:05:00,96.446,96.459,96.43,96.436,205599998.0
2007-01-16 04:06:00,96.435,96.45,96.41,96.436,259199997.0
2007-01-16 04:07:00,96.445,96.454,96.426,96.445,231199996.0
2007-01-16 04:08:00,96.43,96.443,96.411,96.411,171100001.0
2007-01-16 04:09:00,96.441,96.446,96.419,96.419,367099999.0
2007-01-16 04:10:00,96.425,96.451,96.423,96.434,201800002.0
2007-01-16 04:11:00,96.407,96.443,96.407,96.441,74000000.0
2007-01-16 04:12:00,96.432,96.454,96.432,96.452,178000000.0
2007-01-16 04:13:00,96.432,96.449,96.427,96.449,178199998.0
2007-01-16 04:14:00,96.426,96.444,96.42,96.443,193699998.0
2007-01-16 04:15:00,96.448,96.452,96.432,96.44,223800000.0
2007-01-16 04:16:00,96.447,96.455,96.43,96.435,144199997.0
2007-01-16 04:17:00,96.45,96.458,96.437,96.446,88200000.0
2007-01-16 04:18:00,96.453,96.46,96.436,96.44,157899996.0
2007-01-16 04:19:00,96.436,96.458,96.436,96.454,276500003.0
2007-01-16 04:20:00,96.422,96.455,96.422,96.44,284099994.0
2007-01-16 04:21:00,96.432,96.443,96.414,96.432,225199999.0
2007-01-16 04:22:00,96.432,96.448,96.432,96.437,90999999.0
2007-01-16 04:23:00,96.441,96.454,96.415,96.43,271099998.0
2007-01-16 04:24:00,96.432,96.45,96.431,96.445,162500001.0
2007-01-16 04:25:00,96.447,96.447,96.417,96.424,170100000.0
2007-01-16 04:26:00,96.424,96.445,96.418,96.423,148499998.0
2007-01-16 04:27:00,96.424,96.441,96.406,96.423,200800001.0
2007-01-16 04:28:00,96.437,96.454,96.434,96.454,173200001.0
2007-01-16 04:29:00,96.433,96.455,96.424,96.445,232900001.0
2007-01-16 04:30:00,96.454,96.454,96.431,96.432,142299998.0
2007-01-16 04:31:00,96.439,96.466,96.437,96.441,317300005.0
2007-01-16 04:32:00,96.459,96.474,96.434,96.447,268399999.0
2007-01-16 04:33:00,96.46,96.477,96.442,96.455,112000001.0
2007-01-16 04:34:00,96.479,96.479,96.448,96.463,126700000.0
2007-01-16 04:35:00,96.47,96.47,96.449,96.455,74999999.0
2007-01-16 04:36:00,96.454,96.454,96.437,96.437,30900001.0
2007-01-16 04:37:00,96.443,96.457,96.431,96.435,298299996.0
2007-01-16 04:38:00,96.446,96.451,96.425,96.433,119099998.0
2007-01-16 04:39:00,96.457,96.464,96.418,96.441,198799999.0
2007-01-16 04:40:00,96.447,96.472,96.439,96.439,242299998.0
2007-01-16 04:41:00,96.455,96.473,96.444,96.46,220800000.0
2007-01-16 04:42:00,96.463,96.475,96.439,96.463,210199998.0
2007-01-16 04:43:00,96.453,96.47,96.448,96.465,155999999.0
2007-01-16 04:44:00,96.454,96.473,96.45,96.465,357699996.0
2007-01-16 04:45:00,96.466,96.466,96.441,96.46,168899999.0
2007-01-16 04:46:00,96.455,96.47,96.435,96.449,137900000.0
2007-01-16 04:47:00,96.433,96.465,96.43,96.448,248599998.0
2007-01-16 04:48:00,96.438,96.446,96.425,96.439,227600000.0
2007-01-16 04:49:00,96.436,96.45,96.42,96.445,157899997.0
2007-01-16 04:50:00,96.447,96.455,96.43,96.433,356599999.0
2007-01-16 04:51:00,96.437,96.443,96.418,96.42,57300000.0
2007-01-16 04:52:00,96.44,96.449,96.421,96.435,255299998.0
2007-01-16 04:53:00,96.445,96.445,96.418,96.426,285799996.0
2007-01-16 04:54:00,96.434,96.447,96.418,96.434,178299997.0
2007-01-16 04:55:00,96.427,96.446,96.427,96.446,64300000.0
2007-01-16 04:56:00,96.437,96.443,96.414,96.426,245599998.0
2007-01-16 04:57:00,96.422,96.439,96.412,96.439,119099998.0
2007-01-16 04:58:00,96.45,96.45,96.432,96.432,64300000.0
2007-01-16 04:59:00,96.45,96.45,96.422,96.422,38000000.0
2007-01-16 05:00:00,96.43,96.455,96.43,96.455,247299997.0
2007-01-16 05:01:00,96.441,96.454,96.418,96.44,260700000.0
2007-01-16 05:02:00,96.453,96.455,96.414,96.437,176699997.0
2007-01-16 05:03:00,96.451,96.472,96.438,96.453,173000000.0
2007-01-16 05:04:00,96.46,96.47,96.432,96.452,182499999.0
2007-01-16 05:05:00,96.472,96.485,96.454,96.462,175600000.0
2007-01-16 05:06:00,96.449,96.47,96.445,96.452,234100000.0
2007-01-16 05:07:00,96.446,96.472,96.443,96.451,433899994.0
2007-01-16 05:08:00,96.442,96.46,96.429,96.444,216200000.0
2007-01-16 05:09:00,96.451,96.476,96.438,96.469,189599997.0
2007-01-16 05:10:00,96.466,96.48,96.442,96.459,258100003.0
2007-01-16 05:11:00,96.465,96.483,96.444,96.454,195100001.0
2007-01-16 05:12:00,96.463,96.486,96.463,96.466,135499999.0
2007-01-16 05:13:00,96.462,96.483,96.462,96.466,309899996.0
2007-01-16 05:14:00,96.478,96.478,96.457,96.465,237300006.0
2007-01-16 05:15:00,96.474,96.48,96.462,96.465,126199997.0
2007-01-16 05:16:00,96.484,96.493,96.473,96.489,144699999.0
2007-01-16 05:17:00,96.47,96.49,96.47,96.476,103499999.0
2007-01-16 05:18:00,96.491,96.503,96.471,96.488,430100003.0
2007-01-16 05:19:00,96.492,96.492,96.476,96.476,70800000.0
2007-01-16 05:20:00,96.486,96.508,96.477,96.483,207000000.0
2007-01-16 05:21:00,96.5,96.5,96.474,96.474,175000000.0
2007-01-16 05:22:00,96.49,96.493,96.461,96.461,196299998.0
2007-01-16 05:23:00,96.487,96.488,96.461,96.469,237499997.0
2007-01-16 05:24:00,96.482,96.488,96.464,96.474,183600002.0
2007-01-16 05:25:00,96.49,96.49,96.461,96.49,111699997.0
2007-01-16 05:26:00,96.477,96.49,96.466,96.49,148000000.0
2007-01-16 05:27:00,96.488,96.488,96.459,96.459,130299998.0
2007-01-16 05:28:00,96.462,96.479,96.447,96.447,76600000.0
2007-01-16 05:29:00,96.452,96.469,96.45,96.468,97500000.0
2007-01-16 05:30:00,96.475,96.475,96.452,96.452,158499998.0
2007-01-16 05:31:00,96.468,96.47,96.441,96.455,146200002.0
2007-01-16 05:32:00,96.474,96.476,96.453,96.453,257300000.0
2007-01-16 05:33:00,96.445,96.472,96.445,96.449,190999999.0
2007-01-16 05:34:00,96.464,96.478,96.446,96.478,224300002.0
2007-01-16 05:35:00,96.471,96.486,96.467,96.474,66900000.0
2007-01-16 05:36:00,96.476,96.488,96.476,96.488,9000000.0
2007-01-16 05:37:00,96.482,96.489,96.468,96.474,328799999.0
2007-01-16 05:38:00,96.48,96.487,96.457,96.472,207300003.0
2007-01-16 05:39:00,96.484,96.487,96.466,96.468,310100005.0
2007-01-16 05:40:00,96.46,96.48,96.449,96.471,295300001.0
2007-01-16 05:41:00,96.476,96.476,96.453,96.457,12400000.0
2007-01-16 05:42:00,96.467,96.476,96.452,96.465,225799999.0
2007-01-16 05:43:00,96.457,96.483,96.446,96.483,191599999.0
2007-01-16 05:44:00,96.479,96.487,96.457,96.457,249800000.0
2007-01-16 05:45:00,96.466,96.47,96.451,96.457,143800001.0
2007-01-16 05:46:00,96.447,96.474,96.447,96.459,223599998.0
2007-01-16 05:47:00,96.475,96.475,96.405,96.474,203700001.0
2007-01-16 05:48:00,96.476,96.476,96.451,96.451,221800003.0
2007-01-16 05:49:00,96.461,96.479,96.45,96.453,169299996.0
2007-01-16 05:50:00,96.462,96.471,96.444,96.457,152200003.0
2007-01-16 05:51:00,96.467,96.482,96.451,96.482,188700001.0
2007-01-16 05:52:00,96.449,96.478,96.449,96.474,243999999.0
2007-01-16 05:53:00,96.467,96.479,96.46,96.478,226699996.0
2007-01-16 05:54:00,96.456,96.478,96.454,96.465,210099997.0
2007-01-16 05:55:00,96.44,96.475,96.44,96.475,179200001.0
2007-01-16 05:56:00,96.457,96.471,96.456,96.456,82999999.0
2007-01-16 05:57:00,96.456,96.471,96.443,96.456,227999999.0
2007-01-16 05:58:00,96.459,96.469,96.441,96.441,187299998.0
2007-01-16 05:59:00,96.456,96.48,96.456,96.48,67500000.0
2007-01-16 06:00:00,96.467,96.5,96.467,96.495,258800002.0
2007-01-16 06:01:00,96.494,96.497,96.464,96.475,161700002.0
2007-01-16 06:02:00,96.468,96.486,96.458,96.477,244799999.0
2007-01-16 06:03:00,96.469,96.494,96.467,96.473,202600001.0
2007-01-16 06:04:00,96.468,96.487,96.461,96.461,231299997.0
2007-01-16 06:05:00,96.484,96.486,96.456,96.456,429299992.0
2007-01-16 06:06:00,96.47,96.485,96.459,96.48,178799997.0
2007-01-16 06:07:00,96.457,96.48,96.457,96.467,64199999.0
2007-01-16 06:08:00,96.482,96.482,96.456,96.467,302099997.0
2007-01-16 06:09:00,96.478,96.48,96.455,96.47,217900003.0
2007-01-16 06:10:00,96.462,96.484,96.455,96.472,207900000.0
2007-01-16 06:11:00,96.47,96.485,96.436,96.467,169400004.0
2007-01-16 06:12:00,96.474,96.494,96.465,96.473,298899996.0
2007-01-16 06:13:00,96.479,96.49,96.468,96.49,145899999.0
2007-01-16 06:14:00,96.475,96.491,96.462,96.472,164800000.0
2007-01-16 06:15:00,96.471,96.5,96.471,96.495,190199996.0
2007-01-16 06:16:00,96.489,96.501,96.475,96.49,35100000.0
2007-01-16 06:17:00,96.489,96.498,96.471,96.476,286500002.0
2007-01-16 06:18:00,96.486,96.486,96.448,96.453,182000000.0
2007-01-16 06:19:00,96.457,96.48,96.452,96.452,151399999.0
2007-01-16 06:20:00,96.449,96.465,96.449,96.465,34599999.0
2007-01-16 06:21:00,96.453,96.47,96.446,96.458,241400005.0
2007-01-16 06:22:00,96.462,96.465,96.439,96.465,131500003.0
2007-01-16 06:23:00,96.458,96.475,96.458,96.475,46900000.0
2007-01-16 06:24:00,96.483,96.486,96.465,96.471,99599998.0
2007-01-16 06:25:00,96.479,96.49,96.458,96.464,224300001.0
2007-01-16 06:26:00,96.467,96.49,96.467,96.478,181199999.0
2007-01-16 06:27:00,96.485,96.49,96.464,96.477,275900003.0
2007-01-16 06:28:00,96.485,96.488,96.456,96.456,303000003.0
2007-01-16 06:29:00,96.463,96.497,96.46,96.49,310999995.0
2007-01-16 06:30:00,96.469,96.493,96.467,96.475,263500000.0
2007-01-16 06:31:00,96.471,96.489,96.465,96.476,216999998.0
2007-01-16 06:32:00,96.471,96.487,96.464,96.487,86399998.0
2007-01-16 06:33:00,96.461,96.487,96.455,96.487,364999999.0
2007-01-16 06:34:00,96.465,96.48,96.458,96.458,92500001.0
2007-01-16 06:35:00,96.473,96.48,96.447,96.455,241899999.0
2007-01-16 06:36:00,96.449,96.474,96.449,96.465,201200000.0
2007-01-16 06:37:00,96.463,96.474,96.451,96.468,137100000.0
2007-01-16 06:38:00,96.468,96.469,96.422,96.447,224399996.0
2007-01-16 06:39:00,96.451,96.463,96.438,96.438,362799999.0
2007-01-16 06:40:00,96.445,96.468,96.445,96.468,246500001.0
2007-01-16 06:41:00,96.454,96.476,96.45,96.47,309799999.0
2007-01-16 06:42:00,96.452,96.474,96.44,96.458,283399994.0
2007-01-16 06:43:00,96.473,96.476,96.445,96.462,390800003.0
2007-01-16 06:44:00,96.461,96.488,96.461,96.488,64399999.0
2007-01-16 06:45:00,96.489,96.498,96.469,96.486,226000001.0
2007-01-16 06:46:00,96.486,96.498,96.477,96.492,213700002.0
2007-01-16 06:47:00,96.488,96.495,96.47,96.488,192400000.0
2007-01-16 06:48:00,96.482,96.508,96.481,96.483,270700000.0
2007-01-16 06:49:00,96.482,96.496,96.464,96.481,55800000.0
2007-01-16 06:50:00,96.483,96.501,96.482,96.491,127000001.0
2007-01-16 06:51:00,96.49,96.5,96.474,96.489,273699997.0
2007-01-16 06:52:00,96.48,96.495,96.458,96.492,214200001.0
2007-01-16 06:53:00,96.487,96.498,96.463,96.487,234699997.0
2007-01-16 06:54:00,96.487,96.489,96.46,96.465,115099999.0
2007-01-16 06:55:00,96.493,96.496,96.475,96.475,156999998.0
2007-01-16 06:56:00,96.478,96.499,96.469,96.493,291700002.0
2007-01-16 06:57:00,96.499,96.507,96.483,96.503,287299997.0
2007-01-16 06:58:00,96.494,96.501,96.475,96.492,404700003.0
2007-01-16 06:59:00,96.485,96.495,96.47,96.477,189100003.0
2007-01-16 07:00:00,96.485,96.485,96.46,96.46,182999997.0
2007-01-16 07:01:00,96.478,96.49,96.47,96.49,328000000.0
2007-01-16 07:02:00,96.467,96.486,96.463,96.482,243499998.0
2007-01-16 07:03:00,96.485,96.485,96.461,96.461,131100000.0
2007-01-16 07:04:00,96.468,96.487,96.462,96.483,161299998.0
2007-01-16 07:05:00,96.479,96.484,96.454,96.458,129099998.0
2007-01-16 07:06:00,96.483,96.488,96.466,96.472,203400003.0
2007-01-16 07:07:00,96.485,96.485,96.455,96.455,173700000.0
2007-01-16 07:08:00,96.466,96.472,96.447,96.449,74399998.0
2007-01-16 07:09:00,96.491,96.497,96.464,96.464,186700000.0
2007-01-16 07:10:00,96.486,96.489,96.473,96.489,133300000.0
2007-01-16 07:11:00,96.481,96.501,96.469,96.501,143399998.0
2007-01-16 07:12:00,96.503,96.504,96.478,96.48,182599997.0
2007-01-16 07:13:00,96.493,96.509,96.481,96.504,148700003.0
2007-01-16 07:14:00,96.484,96.506,96.478,96.495,330199999.0
2007-01-16 07:15:00,96.493,96.493,96.448,96.454,99699999.0
2007-01-16 07:16:00,96.452,96.493,96.437,96.474,152100002.0
2007-01-16 07:17:00,96.489,96.496,96.47,96.477,224899996.0
2007-01-16 07:18:00,96.487,96.5,96.474,96.495,309300001.0
2007-01-16 07:19:00,96.492,96.495,96.473,96.493,289999998.0
2007-01-16 07:20:00,96.495,96.5,96.48,96.482,230500000.0
2007-01-16 07:21:00,96.5,96.5,96.482,96.482,76400002.0
2007-01-16 07:22:00,96.469,96.498,96.469,96.491,171999997.0
2007-01-16 07:23:00,96.484,96.497,96.468,96.488,328700004.0
2007-01-16 07:24:00,96.487,96.495,96.471,96.495,228100005.0
2007-01-16 07:25:00,96.491,96.497,96.476,96.478,166900000.0
2007-01-16 07:26:00,96.498,96.498,96.459,96.481,197999998.0
2007-01-16 07:27:00,96.461,96.495,96.461,96.485,330599999.0
2007-01-16 07:28:00,96.47,96.491,96.47,96.485,271400001.0
2007-01-16 07:29:00,96.476,96.499,96.472,96.493,247399996.0
2007-01-16 07:30:00,96.5,96.5,96.48,96.48,132099998.0
2007-01-16 07:31:00,96.48,96.499,96.47,96.47,251000002.0
2007-01-16 07:32:00,96.484,96.495,96.473,96.49,320900003.0
2007-01-16 07:33:00,96.473,96.494,96.458,96.487,260299998.0
2007-01-16 07:34:00,96.481,96.49,96.461,96.472,137599998.0
2007-01-16 07:35:00,96.479,96.497,96.474,96.49,406700001.0
2007-01-16 07:36:00,96.496,96.496,96.466,96.488,198100001.0
2007-01-16 07:37:00,96.49,96.49,96.464,96.478,127600000.0
2007-01-16 07:38:00,96.472,96.472,96.447,96.469,220800000.0
2007-01-16 07:39:00,96.455,96.475,96.446,96.473,256799998.0
2007-01-16 07:40:00,96.47,96.491,96.458,96.482,303900001.0
2007-01-16 07:41:00,96.486,96.494,96.469,96.488,117599999.0
2007-01-16 07:42:00,96.48,96.488,96.464,96.475,207799997.0
2007-01-16 07:43:00,96.482,96.482,96.463,96.471,219499999.0
2007-01-16 07:44:00,96.473,96.482,96.452,96.474,303299995.0
2007-01-16 07:45:00,96.461,96.483,96.443,96.461,330900000.0
2007-01-16 07:46:00,96.461,96.485,96.453,96.47,377199999.0
2007-01-16 07:47:00,96.472,96.472,96.454,96.459,220399999.0
2007-01-16 07:48:00,96.463,96.463,96.44,96.44,113200000.0
2007-01-16 07:49:00,96.448,96.466,96.434,96.444,265700001.0
2007-01-16 07:50:00,96.46,96.466,96.437,96.437,264299999.0
2007-01-16 07:51:00,96.438,96.45,96.43,96.445,212599999.0
2007-01-16 07:52:00,96.437,96.445,96.418,96.428,149000000.0
2007-01-16 07:53:00,96.435,96.457,96.429,96.442,110300000.0
2007-01-16 07:54:00,96.464,96.472,96.45,96.472,177899998.0
2007-01-16 07:55:00,96.477,96.477,96.444,96.449,220300000.0
2007-01-16 07:56:00,96.455,96.471,96.455,96.471,65600000.0
2007-01-16 07:57:00,96.467,96.486,96.449,96.459,244599999.0
2007-01-16 07:58:00,96.454,96.49,96.454,96.49,142199998.0
2007-01-16 07:59:00,96.49,96.502,96.466,96.482,281999996.0
2007-01-16 08:00:00,96.487,96.487,96.452,96.455,252299997.0
2007-01-16 08:01:00,96.446,96.466,96.44,96.458,286999999.0
2007-01-16 08:02:00,96.472,96.475,96.453,96.455,182200003.0
2007-01-16 08:03:00,96.442,96.459,96.433,96.44,209300001.0
2007-01-16 08:04:00,96.445,96.466,96.438,96.466,115100000.0
2007-01-16 08:05:00,96.463,96.474,96.447,96.453,224300002.0
2007-01-16 08:06:00,96.465,96.465,96.445,96.445,122600000.0
2007-01-16 08:07:00,96.452,96.46,96.432,96.44,241100002.0
2007-01-16 08:08:00,96.453,96.467,96.44,96.44,285700000.0
2007-01-16 08:09:00,96.428,96.467,96.428,96.467,266999999.0
2007-01-16 08:10:00,96.445,96.466,96.442,96.466,184700004.0
2007-01-16 08:11:00,96.449,96.469,96.437,96.455,166200001.0
2007-01-16 08:12:00,96.46,96.469,96.443,96.443,130499998.0
2007-01-16 08:13:00,96.446,96.466,96.419,96.434,246499999.0
2007-01-16 08:14:00,96.442,96.449,96.427,96.429,266599997.0
2007-01-16 08:15:00,96.447,96.447,96.416,96.416,149300004.0
2007-01-16 08:16:00,96.443,96.447,96.422,96.447,291299997.0
2007-01-16 08:17:00,96.443,96.443,96.423,96.423,138399998.0
2007-01-16 08:18:00,96.441,96.449,96.428,96.429,226899996.0
2007-01-16 08:19:00,96.451,96.451,96.406,96.417,200200002.0
2007-01-16 08:20:00,96.429,96.445,96.411,96.43,197199997.0
2007-01-16 08:21:00,96.431,96.448,96.423,96.448,119799999.0
2007-01-16 08:22:00,96.447,96.459,96.43,96.43,207899999.0
2007-01-16 08:23:00,96.446,96.457,96.427,96.432,255099999.0
2007-01-16 08:24:00,96.456,96.456,96.42,96.42,208299998.0
2007-01-16 08:25:00,96.444,96.452,96.427,96.439,154399998.0
2007-01-16 08:26:00,96.447,96.454,96.43,96.436,198700002.0
2007-01-16 08:27:00,96.433,96.457,96.428,96.447,340599999.0
2007-01-16 08:28:00,96.422,96.457,96.422,96.457,285800002.0
2007-01-16 08:29:00,96.435,96.467,96.435,96.457,317200003.0
2007-01-16 08:30:00,96.463,96.466,96.439,96.448,169599998.0
2007-01-16 08:31:00,96.464,96.473,96.443,96.466,226800000.0
2007-01-16 08:32:00,96.451,96.473,96.443,96.449,255799994.0
2007-01-16 08:33:00,96.456,96.481,96.451,96.451,253899996.0
2007-01-16 08:34:00,96.467,96.482,96.448,96.464,146099999.0
2007-01-16 08:35:00,96.483,96.496,96.467,96.482,120800000.0
2007-01-16 08:36:00,96.492,96.494,96.466,96.47,361000000.0
2007-01-16 08:37:00,96.475,96.477,96.452,96.473,256400001.0
2007-01-16 08:38:00,96.463,96.485,96.462,96.485,192700001.0
2007-01-16 08:39:00,96.45,96.483,96.45,96.48,197599999.0
2007-01-16 08:40:00,96.476,96.477,96.456,96.456,249999997.0
2007-01-16 08:41:00,96.467,96.475,96.453,96.453,166299999.0
2007-01-16 08:42:00,96.456,96.477,96.444,96.477,224899996.0
2007-01-16 08:43:00,96.475,96.478,96.453,96.465,305700002.0
2007-01-16 08:44:00,96.471,96.482,96.451,96.469,206000000.0
2007-01-16 08:45:00,96.478,96.478,96.453,96.461,306999999.0
2007-01-16 08:46:00,96.463,96.463,96.441,96.442,134200000.0
2007-01-16 08:47:00,96.446,96.474,96.446,96.466,311300000.0
2007-01-16 08:48:00,96.463,96.465,96.437,96.441,105699999.0
2007-01-16 08:49:00,96.442,96.457,96.426,96.443,227999999.0
2007-01-16 08:50:00,96.417,96.449,96.417,96.443,95600001.0
2007-01-16 08:51:00,96.429,96.458,96.399,96.428,204700003.0
2007-01-16 08:52:00,96.423,96.441,96.412,96.427,22400000.0
2007-01-16 08:53:00,96.426,96.426,96.391,96.391,243399999.0
2007-01-16 08:54:00,96.404,96.415,96.386,96.391,229800001.0
2007-01-16 08:55:00,96.384,96.411,96.384,96.405,177000001.0
2007-01-16 08:56:00,96.4,96.416,96.383,96.4,274999998.0
2007-01-16 08:57:00,96.392,96.412,96.384,96.402,270899998.0
2007-01-16 08:58:00,96.399,96.399,96.375,96.381,205699997.0
2007-01-16 08:59:00,96.377,96.399,96.373,96.397,348200001.0
2007-01-16 09:00:00,96.398,96.415,96.384,96.415,247200006.0
2007-01-16 09:01:00,96.383,96.404,96.379,96.397,293999997.0
2007-01-16 09:02:00,96.391,96.408,96.384,96.4,227100000.0
2007-01-16 09:03:00,96.394,96.41,96.387,96.4,150599999.0
2007-01-16 09:04:00,96.393,96.407,96.371,96.395,264799998.0
2007-01-16 09:05:00,96.399,96.43,96.398,96.43,234000001.0
2007-01-16 09:06:00,96.427,96.452,96.414,96.447,146399999.0
2007-01-16 09:07:00,96.447,96.462,96.434,96.45,193000000.0
2007-01-16 09:08:00,96.441,96.471,96.416,96.448,292899999.0
2007-01-16 09:09:00,96.456,96.475,96.452,96.465,249700004.0
2007-01-16 09:10:00,96.456,96.476,96.449,96.476,234800001.0
2007-01-16 09:11:00,96.461,96.479,96.446,96.453,227499997.0
2007-01-16 09:12:00,96.424,96.463,96.415,96.463,227699998.0
2007-01-16 09:13:00,96.456,96.46,96.44,96.444,257300001.0
2007-01-16 09:14:00,96.435,96.455,96.431,96.448,78600000.0
2007-01-16 09:15:00,96.453,96.474,96.445,96.452,223600002.0
2007-01-16 09:16:00,96.477,96.477,96.447,96.448,218100001.0
2007-01-16 09:17:00,96.455,96.455,96.416,96.422,238799999.0
2007-01-16 09:18:00,96.445,96.456,96.425,96.431,124099999.0
2007-01-16 09:19:00,96.446,96.46,96.429,96.449,286199998.0
2007-01-16 09:20:00,96.45,96.469,96.438,96.465,414699999.0
2007-01-16 09:21:00,96.432,96.453,96.409,96.425,231799998.0
2007-01-16 09:22:00,96.423,96.444,96.407,96.43,288999997.0
2007-01-16 09:23:00,96.424,96.45,96.422,96.45,188600000.0
2007-01-16 09:24:00,96.449,96.469,96.415,96.423,191899998.0
2007-01-16 09:25:00,96.418,96.438,96.389,96.414,333899998.0
2007-01-16 09:26:00,96.418,96.449,96.408,96.443,315399998.0
2007-01-16 09:27:00,96.456,96.475,96.433,96.453,280199999.0
2007-01-16 09:28:00,96.451,96.473,96.437,96.473,290200000.0
2007-01-16 09:29:00,96.484,96.487,96.464,96.474,152400002.0
2007-01-16 09:30:00,96.488,96.505,96.471,96.48,242400001.0
2007-01-16 09:31:00,96.477,96.501,96.477,96.501,194100002.0
2007-01-16 09:32:00,96.485,96.515,96.485,96.515,297799998.0
2007-01-16 09:33:00,96.493,96.52,96.492,96.503,304399999.0
2007-01-16 09:34:00,96.512,96.524,96.488,96.488,195900001.0
2007-01-16 09:35:00,96.515,96.536,96.5,96.509,216699998.0
2007-01-16 09:36:00,96.525,96.544,96.514,96.524,305800002.0
2007-01-16 09:37:00,96.521,96.54,96.505,96.529,221899997.0
2007-01-16 09:38:00,96.53,96.552,96.508,96.542,278300000.0
2007-01-16 09:39:00,96.544,96.582,96.538,96.582,233300002.0
2007-01-16 09:40:00,96.572,96.587,96.551,96.566,207400000.0
2007-01-16 09:41:00,96.558,96.572,96.536,96.562,204700000.0
2007-01-16 09:42:00,96.571,96.574,96.529,96.552,248499999.0
2007-01-16 09:43:00,96.56,96.571,96.54,96.555,257699999.0
2007-01-16 09:44:00,96.569,96.579,96.549,96.554,280400000.0
2007-01-16 09:45:00,96.565,96.592,96.543,96.558,200299996.0
2007-01-16 09:46:00,96.566,96.566,96.539,96.557,265700000.0
2007-01-16 09:47:00,96.547,96.559,96.531,96.54,263100000.0
2007-01-16 09:48:00,96.533,96.561,96.533,96.561,265200000.0
2007-01-16 09:49:00,96.538,96.561,96.538,96.561,259500002.0
2007-01-16 09:50:00,96.538,96.558,96.528,96.551,325299999.0
2007-01-16 09:51:00,96.557,96.561,96.533,96.561,250599999.0
2007-01-16 09:52:00,96.545,96.553,96.528,96.546,192199999.0
2007-01-16 09:53:00,96.545,96.545,96.509,96.511,183999999.0
2007-01-16 09:54:00,96.539,96.552,96.523,96.536,193299998.0
2007-01-16 09:55:00,96.532,96.561,96.532,96.542,259500000.0
2007-01-16 09:56:00,96.543,96.561,96.534,96.557,325699999.0
2007-01-16 09:57:00,96.55,96.559,96.533,96.541,383899999.0
2007-01-16 09:58:00,96.554,96.585,96.534,96.585,132699998.0
2007-01-16 09:59:00,96.573,96.585,96.558,96.585,83100000.0
2007-01-16 10:00:00,96.578,96.61,96.572,96.61,101799999.0
2007-01-16 10:01:00,96.604,96.61,96.562,96.562,171999998.0
2007-01-16 10:02:00,96.594,96.597,96.569,96.58,298199996.0
2007-01-16 10:03:00,96.568,96.6,96.568,96.596,243499997.0
2007-01-16 10:04:00,96.602,96.604,96.574,96.583,400400004.0
2007-01-16 10:05:00,96.6,96.61,96.584,96.588,180699997.0
2007-01-16 10:06:00,96.603,96.607,96.588,96.588,340900002.0
2007-01-16 10:07:00,96.584,96.611,96.582,96.604,168400002.0
2007-01-16 10:08:00,96.574,96.602,96.574,96.595,118500001.0
2007-01-16 10:09:00,96.594,96.6,96.579,96.588,214800003.0
2007-01-16 10:10:00,96.595,96.614,96.577,96.583,281499999.0
2007-01-16 10:11:00,96.61,96.647,96.604,96.632,203900002.0
2007-01-16 10:12:00,96.617,96.638,96.61,96.629,305700000.0
2007-01-16 10:13:00,96.621,96.635,96.608,96.616,163599999.0
2007-01-16 10:14:00,96.623,96.623,96.594,96.601,112200001.0
2007-01-16 10:15:00,96.617,96.629,96.594,96.621,254500005.0
2007-01-16 10:16:00,96.616,96.626,96.594,96.611,248799999.0
2007-01-16 10:17:00,96.606,96.635,96.606,96.625,128800002.0
2007-01-16 10:18:00,96.635,96.637,96.613,96.617,307000001.0
2007-01-16 10:19:00,96.605,96.636,96.605,96.628,175699999.0
2007-01-16 10:20:00,96.624,96.624,96.591,96.61,378200001.0
2007-01-16 10:21:00,96.604,96.632,96.604,96.618,287899999.0
2007-01-16 10:22:00,96.614,96.626,96.595,96.601,377999994.0
2007-01-16 10:23:00,96.601,96.625,96.586,96.605,128699997.0
2007-01-16 10:24:00,96.61,96.641,96.602,96.641,183200001.0
2007-01-16 10:25:00,96.627,96.64,96.616,96.637,244199999.0
2007-01-16 10:26:00,96.619,96.638,96.608,96.631,203599997.0
2007-01-16 10:27:00,96.609,96.648,96.609,96.63,257099997.0
2007-01-16 10:28:00,96.603,96.627,96.592,96.592,210700001.0
2007-01-16 10:29:00,96.603,96.628,96.602,96.622,189999999.0
2007-01-16 10:30:00,96.608,96.625,96.598,96.617,166899997.0
2007-01-16 10:31:00,96.624,96.639,96.6,96.623,270400000.0
2007-01-16 10:32:00,96.628,96.637,96.615,96.63,303099997.0
2007-01-16 10:33:00,96.635,96.649,96.622,96.637,239599996.0
2007-01-16 10:34:00,96.625,96.644,96.622,96.642,160999997.0
2007-01-16 10:35:00,96.635,96.635,96.606,96.606,233499997.0
2007-01-16 10:36:00,96.612,96.636,96.611,96.627,279199995.0
2007-01-16 10:37:00,96.596,96.625,96.59,96.625,235100001.0
2007-01-16 10:38:00,96.617,96.626,96.594,96.594,190200000.0
2007-01-16 10:39:00,96.621,96.643,96.621,96.638,118300000.0
2007-01-16 10:40:00,96.617,96.646,96.616,96.629,161299998.0
2007-01-16 10:41:00,96.635,96.643,96.625,96.628,206000004.0
2007-01-16 10:42:00,96.642,96.646,96.619,96.634,254200003.0
2007-01-16 10:43:00,96.641,96.643,96.605,96.618,191799999.0
2007-01-16 10:44:00,96.624,96.64,96.61,96.627,333300006.0
2007-01-16 10:45:00,96.619,96.64,96.613,96.637,279699999.0
2007-01-16 10:46:00,96.626,96.633,96.606,96.625,317400000.0
2007-01-16 10:47:00,96.633,96.646,96.619,96.638,272299999.0
2007-01-16 10:48:00,96.636,96.636,96.591,96.591,126900000.0
2007-01-16 10:49:00,96.631,96.633,96.614,96.614,153400001.0
2007-01-16 10:50:00,96.621,96.63,96.608,96.628,154100000.0
2007-01-16 10:51:00,96.64,96.656,96.629,96.637,216099999.0
2007-01-16 10:52:00,96.615,96.643,96.615,96.643,180300000.0
2007-01-16 10:53:00,96.635,96.645,96.622,96.627,193800000.0
2007-01-16 10:54:00,96.63,96.651,96.587,96.628,139900000.0
2007-01-16 10:55:00,96.604,96.626,96.599,96.621,219500000.0
2007-01-16 10:56:00,96.6,96.625,96.586,96.61,243299998.0
2007-01-16 10:57:00,96.611,96.625,96.605,96.617,203400002.0
2007-01-16 10:58:00,96.615,96.615,96.591,96.602,280200001.0
2007-01-16 10:59:00,96.611,96.612,96.564,96.579,197600002.0
2007-01-16 11:00:00,96.57,96.57,96.54,96.54,182500001.0
2007-01-16 11:01:00,96.566,96.578,96.554,96.573,299500002.0
2007-01-16 11:02:00,96.577,96.604,96.574,96.604,211800000.0
2007-01-16 11:03:00,96.613,96.62,96.587,96.596,199900000.0
2007-01-16 11:04:00,96.636,96.636,96.612,96.616,162699998.0
2007-01-16 11:05:00,96.626,96.643,96.611,96.642,324100001.0
2007-01-16 11:06:00,96.638,96.66,96.624,96.642,167500001.0
2007-01-16 11:07:00,96.642,96.642,96.623,96.623,36800000.0
2007-01-16 11:08:00,96.628,96.628,96.602,96.604,236000000.0
2007-01-16 11:09:00,96.62,96.627,96.604,96.604,116399998.0
2007-01-16 11:10:00,96.621,96.631,96.605,96.614,118500000.0
2007-01-16 11:11:00,96.604,96.643,96.604,96.638,288499997.0
2007-01-16 11:12:00,96.64,96.64,96.598,96.6,228299997.0
2007-01-16 11:13:00,96.612,96.624,96.594,96.608,206200001.0
2007-01-16 11:14:00,96.627,96.627,96.593,96.593,342699997.0
2007-01-16 11:15:00,96.604,96.614,96.588,96.592,265499999.0
2007-01-16 11:16:00,96.601,96.624,96.59,96.623,141399997.0
2007-01-16 11:17:00,96.627,96.634,96.609,96.634,282999998.0
2007-01-16 11:18:00,96.63,96.66,96.619,96.63,302799996.0
2007-01-16 11:19:00,96.641,96.641,96.616,96.616,249199999.0
2007-01-16 11:20:00,96.647,96.647,96.617,96.624,347500000.0
2007-01-16 11:21:00,96.632,96.652,96.624,96.629,353800000.0
2007-01-16 11:22:00,96.641,96.662,96.623,96.647,256300002.0
2007-01-16 11:23:00,96.647,96.674,96.642,96.649,157700002.0
2007-01-16 11:24:00,96.668,96.672,96.647,96.665,244500000.0
2007-01-16 11:25:00,96.647,96.673,96.638,96.666,200399996.0
2007-01-16 11:26:00,96.663,96.674,96.638,96.664,353600000.0
2007-01-16 11:27:00,96.671,96.692,96.661,96.661,265500001.0
2007-01-16 11:28:00,96.678,96.695,96.657,96.669,195599997.0
2007-01-16 11:29:00,96.666,96.696,96.66,96.695,315800000.0
2007-01-16 11:30:00,96.691,96.727,96.691,96.719,295899999.0
2007-01-16 11:31:00,96.693,96.715,96.658,96.673,146800000.0
2007-01-16 11:32:00,96.69,96.699,96.676,96.676,375099998.0
2007-01-16 11:33:00,96.674,96.681,96.65,96.65,183700001.0
2007-01-16 11:34:00,96.678,96.698,96.675,96.692,350299998.0
2007-01-16 11:35:00,96.694,96.708,96.68,96.682,241500002.0
2007-01-16 11:36:00,96.686,96.712,96.676,96.686,230299998.0
2007-01-16 11:37:00,96.702,96.722,96.682,96.687,187699998.0
2007-01-16 11:38:00,96.693,96.719,96.689,96.7,247400004.0
2007-01-16 11:39:00,96.695,96.724,96.693,96.711,167199996.0
2007-01-16 11:40:00,96.699,96.724,96.698,96.713,250600003.0
2007-01-16 11:41:00,96.716,96.739,96.707,96.714,294300004.0
2007-01-16 11:42:00,96.72,96.743,96.72,96.725,176400002.0
2007-01-16 11:43:00,96.719,96.736,96.712,96.733,221099998.0
2007-01-16 11:44:00,96.737,96.744,96.712,96.718,358600003.0
2007-01-16 11:45:00,96.723,96.732,96.703,96.723,202200000.0
2007-01-16 11:46:00,96.709,96.721,96.691,96.707,89399999.0
2007-01-16 11:47:00,96.72,96.72,96.692,96.701,215899999.0
2007-01-16 11:48:00,96.687,96.705,96.682,96.687,188099998.0
2007-01-16 11:49:00,96.695,96.717,96.676,96.684,280000002.0
2007-01-16 11:50:00,96.701,96.722,96.686,96.702,184800001.0
2007-01-16 11:51:00,96.698,96.724,96.698,96.717,206199998.0
2007-01-16 11:52:00,96.724,96.745,96.714,96.724,284999997.0
2007-01-16 11:53:00,96.727,96.742,96.71,96.73,328100001.0
2007-01-16 11:54:00,96.729,96.729,96.69,96.69,203699996.0
2007-01-16 11:55:00,96.694,96.715,96.688,96.704,214100000.0
2007-01-16 11:56:00,96.723,96.75,96.715,96.75,116599996.0
2007-01-16 11:57:00,96.74,96.744,96.72,96.727,286499998.0
2007-01-16 11:58:00,96.736,96.741,96.697,96.699,282599995.0
2007-01-16 11:59:00,96.71,96.747,96.704,96.726,354899998.0
2007-01-16 12:00:00,96.733,96.795,96.723,96.795,332600003.0
2007-01-16 12:01:00,96.797,96.804,96.745,96.745,248500005.0
2007-01-16 12:02:00,96.717,96.737,96.697,96.73,222500001.0
2007-01-16 12:03:00,96.721,96.735,96.701,96.717,267100000.0
2007-01-16 12:04:00,96.721,96.737,96.711,96.718,171799997.0
2007-01-16 12:05:00,96.712,96.733,96.699,96.712,196799999.0
2007-01-16 12:06:00,96.699,96.726,96.691,96.726,279300004.0
2007-01-16 12:07:00,96.701,96.731,96.699,96.731,283499998.0
2007-01-16 12:08:00,96.718,96.744,96.718,96.744,197000001.0
2007-01-16 12:09:00,96.746,96.755,96.701,96.701,160400002.0
2007-01-16 12:10:00,96.718,96.747,96.717,96.738,235599997.0
2007-01-16 12:11:00,96.751,96.751,96.718,96.737,311399995.0
2007-01-16 12:12:00,96.738,96.757,96.718,96.732,294400002.0
2007-01-16 12:13:00,96.764,96.781,96.752,96.77,213900000.0
2007-01-16 12:14:00,96.767,96.781,96.76,96.779,277199995.0
2007-01-16 12:15:00,96.767,96.802,96.761,96.8,119099999.0
2007-01-16 12:16:00,96.772,96.799,96.77,96.787,153800001.0
2007-01-16 12:17:00,96.793,96.793,96.76,96.76,219799997.0
2007-01-16 12:18:00,96.769,96.785,96.755,96.757,229199999.0
2007-01-16 12:19:00,96.786,96.789,96.76,96.774,160400002.0
2007-01-16 12:20:00,96.761,96.797,96.75,96.784,206299997.0
2007-01-16 12:21:00,96.784,96.811,96.776,96.8,257899998.0
2007-01-16 12:22:00,96.806,96.828,96.791,96.803,148799999.0
2007-01-16 12:23:00,96.786,96.786,96.745,96.776,249300002.0
2007-01-16 12:24:00,96.782,96.791,96.763,96.772,227899995.0
2007-01-16 12:25:00,96.777,96.794,96.76,96.765,225099999.0
2007-01-16 12:26:00,96.782,96.822,96.777,96.797,230199998.0
2007-01-16 12:27:00,96.79,96.79,96.767,96.767,277299998.0
2007-01-16 12:28:00,96.77,96.804,96.77,96.78,295200000.0
2007-01-16 12:29:00,96.8,96.807,96.777,96.792,470300000.0
2007-01-16 12:30:00,96.794,96.811,96.778,96.78,211800002.0
2007-01-16 12:31:00,96.796,96.817,96.786,96.786,242000000.0
2007-01-16 12:32:00,96.787,96.804,96.774,96.791,274399995.0
2007-01-16 12:33:00,96.791,96.806,96.776,96.788,155999999.0
2007-01-16 12:34:00,96.786,96.813,96.786,96.805,255399999.0
2007-01-16 12:35:00,96.793,96.793,96.766,96.777,125699999.0
2007-01-16 12:36:00,96.771,96.792,96.764,96.782,382300001.0
2007-01-16 12:37:00,96.776,96.791,96.763,96.777,212500000.0
2007-01-16 12:38:00,96.779,96.779,96.756,96.763,213199998.0
2007-01-16 12:39:00,96.746,96.77,96.735,96.769,323000001.0
2007-01-16 12:40:00,96.741,96.764,96.736,96.76,223699999.0
2007-01-16 12:41:00,96.752,96.775,96.752,96.772,114299999.0
2007-01-16 12:42:00,96.759,96.773,96.737,96.759,149700001.0
2007-01-16 12:43:00,96.777,96.777,96.748,96.756,235900001.0
2007-01-16 12:44:00,96.746,96.765,96.736,96.752,210899999.0
2007-01-16 12:45:00,96.732,96.762,96.732,96.762,396400000.0
2007-01-16 12:46:00,96.733,96.754,96.728,96.733,232299996.0
2007-01-16 12:47:00,96.757,96.775,96.74,96.749,274899996.0
2007-01-16 12:48:00,96.763,96.763,96.719,96.719,185500001.0
2007-01-16 12:49:00,96.73,96.745,96.723,96.735,181000002.0
2007-01-16 12:50:00,96.721,96.751,96.715,96.734,307000000.0
2007-01-16 12:51:00,96.733,96.764,96.731,96.764,188499999.0
2007-01-16 12:52:00,96.764,96.769,96.743,96.763,273999996.0
2007-01-16 12:53:00,96.758,96.769,96.696,96.725,190500000.0
2007-01-16 12:54:00,96.75,96.772,96.74,96.754,140699997.0
2007-01-16 12:55:00,96.733,96.77,96.733,96.749,201800000.0
2007-01-16 12:56:00,96.712,96.748,96.712,96.745,239900000.0
2007-01-16 12:57:00,96.731,96.731,96.716,96.718,29500000.0
2007-01-16 12:58:00,96.711,96.73,96.705,96.72,171899999.0
2007-01-16 12:59:00,96.724,96.728,96.686,96.686,255800001.0
2007-01-16 13:00:00,96.707,96.725,96.687,96.694,428499997.0
2007-01-16 13:01:00,96.718,96.718,96.687,96.691,190800001.0
2007-01-16 13:02:00,96.709,96.716,96.691,96.691,310000004.0
2007-01-16 13:03:00,96.712,96.729,96.698,96.711,193299999.0
2007-01-16 13:04:00,96.711,96.726,96.698,96.717,225500003.0
2007-01-16 13:05:00,96.725,96.732,96.705,96.724,325399999.0
2007-01-16 13:06:00,96.717,96.719,96.692,96.716,247399998.0
2007-01-16 13:07:00,96.707,96.716,96.688,96.688,424599997.0
2007-01-16 13:08:00,96.704,96.726,96.69,96.706,262999998.0
2007-01-16 13:09:00,96.689,96.712,96.681,96.695,274599999.0
2007-01-16 13:10:00,96.685,96.711,96.684,96.71,204199999.0
2007-01-16 13:11:00,96.693,96.712,96.682,96.695,169099998.0
2007-01-16 13:12:00,96.695,96.717,96.692,96.717,197799996.0
2007-01-16 13:13:00,96.713,96.72,96.686,96.686,220600002.0
2007-01-16 13:14:00,96.682,96.709,96.682,96.702,265800001.0
2007-01-16 13:15:00,96.704,96.711,96.663,96.68,148899999.0
2007-01-16 13:16:00,96.713,96.713,96.688,96.697,134299998.0
2007-01-16 13:17:00,96.689,96.696,96.629,96.678,128200002.0
2007-01-16 13:18:00,96.698,96.71,96.683,96.695,220100000.0
2007-01-16 13:19:00,96.685,96.709,96.684,96.696,192299997.0
2007-01-16 13:20:00,96.697,96.703,96.671,96.671,421799995.0
2007-01-16 13:21:00,96.684,96.712,96.684,96.704,248000002.0
2007-01-16 13:22:00,96.701,96.709,96.685,96.686,222299999.0
2007-01-16 13:23:00,96.696,96.717,96.686,96.702,268899995.0
2007-01-16 13:24:00,96.709,96.725,96.708,96.725,143100001.0
2007-01-16 13:25:00,96.711,96.729,96.695,96.722,302999997.0
2007-01-16 13:26:00,96.72,96.739,96.714,96.732,259799998.0
2007-01-16 13:27:00,96.709,96.729,96.7,96.72,249400001.0
2007-01-16 13:28:00,96.713,96.726,96.697,96.721,307999998.0
2007-01-16 13:29:00,96.733,96.737,96.71,96.724,248700000.0
2007-01-16 13:30:00,96.708,96.725,96.682,96.698,255099999.0
2007-01-16 13:31:00,96.682,96.702,96.682,96.701,245900002.0
2007-01-16 13:32:00,96.672,96.699,96.672,96.699,268899999.0
2007-01-16 13:33:00,96.681,96.695,96.674,96.692,109900000.0
2007-01-16 13:34:00,96.679,96.695,96.675,96.675,92000000.0
2007-01-16 13:35:00,96.666,96.683,96.655,96.677,254400000.0
2007-01-16 13:36:00,96.678,96.696,96.673,96.685,160699998.0
2007-01-16 13:37:00,96.685,96.698,96.671,96.689,82399998.0
2007-01-16 13:38:00,96.697,96.697,96.66,96.66,199500001.0
2007-01-16 13:39:00,96.693,96.695,96.669,96.683,209499998.0
2007-01-16 13:40:00,96.707,96.716,96.688,96.689,156199997.0
2007-01-16 13:41:00,96.699,96.724,96.696,96.719,232400000.0
2007-01-16 13:42:00,96.716,96.742,96.713,96.742,173099998.0
2007-01-16 13:43:00,96.733,96.746,96.721,96.735,131800001.0
2007-01-16 13:44:00,96.738,96.738,96.713,96.713,125199996.0
2007-01-16 13:45:00,96.707,96.723,96.693,96.713,234199999.0
2007-01-16 13:46:00,96.697,96.722,96.697,96.709,157099999.0
2007-01-16 13:47:00,96.677,96.713,96.673,96.713,361000000.0
2007-01-16 13:48:00,96.7,96.7,96.662,96.682,104999997.0
2007-01-16 13:49:00,96.676,96.684,96.659,96.679,324599999.0
2007-01-16 13:50:00,96.662,96.688,96.654,96.678,453799994.0
2007-01-16 13:51:00,96.661,96.683,96.652,96.68,278499997.0
2007-01-16 13:52:00,96.659,96.713,96.659,96.713,242099998.0
2007-01-16 13:53:00,96.698,96.728,96.698,96.721,325199997.0
2007-01-16 13:54:00,96.71,96.718,96.686,96.705,265500000.0
2007-01-16 13:55:00,96.716,96.716,96.696,96.696,119799998.0
2007-01-16 13:56:00,96.706,96.706,96.686,96.686,214499997.0
2007-01-16 13:57:00,96.694,96.7,96.672,96.697,170100000.0
2007-01-16 13:58:00,96.687,96.735,96.687,96.735,164299999.0
2007-01-16 13:59:00,96.757,96.776,96.731,96.755,205599998.0
2007-01-16 14:00:00,96.775,96.783,96.757,96.765,133000000.0
2007-01-16 14:01:00,96.764,96.764,96.737,96.75,123399998.0
2007-01-16 14:02:00,96.748,96.759,96.721,96.75,181600000.0
2007-01-16 14:03:00,96.765,96.798,96.758,96.762,216199997.0
2007-01-16 14:04:00,96.771,96.771,96.733,96.733,353899995.0
2007-01-16 14:05:00,96.732,96.738,96.688,96.709,333999997.0
2007-01-16 14:06:00,96.677,96.72,96.676,96.72,234799997.0
2007-01-16 14:07:00,96.727,96.741,96.713,96.717,292900001.0
2007-01-16 14:08:00,96.772,96.772,96.745,96.762,209200000.0
2007-01-16 14:09:00,96.757,96.784,96.746,96.771,256000004.0
2007-01-16 14:10:00,96.773,96.783,96.748,96.774,252699996.0
2007-01-16 14:11:00,96.761,96.787,96.761,96.785,124300000.0
2007-01-16 14:12:00,96.765,96.779,96.754,96.774,214899998.0
2007-01-16 14:13:00,96.777,96.794,96.773,96.792,287200000.0
2007-01-16 14:14:00,96.78,96.792,96.756,96.771,231199999.0
2007-01-16 14:15:00,96.764,96.776,96.746,96.763,186399997.0
2007-01-16 14:16:00,96.745,96.77,96.741,96.763,335799999.0
2007-01-16 14:17:00,96.765,96.799,96.765,96.783,283499999.0
2007-01-16 14:18:00,96.807,96.816,96.768,96.797,184800001.0
2007-01-16 14:19:00,96.813,96.827,96.792,96.804,177000002.0
2007-01-16 14:20:00,96.815,96.815,96.778,96.793,279799998.0
2007-01-16 14:21:00,96.816,96.816,96.78,96.798,225399996.0
2007-01-16 14:22:00,96.794,96.812,96.775,96.798,219900001.0
2007-01-16 14:23:00,96.798,96.805,96.773,96.775,307100005.0
2007-01-16 14:24:00,96.803,96.803,96.76,96.767,173299999.0
2007-01-16 14:25:00,96.787,96.798,96.771,96.772,210899997.0
2007-01-16 14:26:00,96.769,96.789,96.752,96.775,275099998.0
2007-01-16 14:27:00,96.747,96.775,96.747,96.762,130399999.0
2007-01-16 14:28:00,96.775,96.794,96.761,96.761,253100004.0
2007-01-16 14:29:00,96.774,96.786,96.757,96.78,334899997.0
2007-01-16 14:30:00,96.781,96.781,96.723,96.76,225199997.0
2007-01-16 14:31:00,96.744,96.786,96.713,96.786,292600000.0
2007-01-16 14:32:00,96.767,96.781,96.747,96.764,213700002.0
2007-01-16 14:33:00,96.78,96.782,96.763,96.763,168100004.0
2007-01-16 14:34:00,96.757,96.786,96.751,96.77,165199998.0
2007-01-16 14:35:00,96.775,96.788,96.761,96.785,182500000.0
2007-01-16 14:36:00,96.78,96.801,96.76,96.783,226500003.0
2007-01-16 14:37:00,96.798,96.809,96.787,96.801,221600001.0
2007-01-16 14:38:00,96.803,96.818,96.779,96.795,291200000.0
2007-01-16 14:39:00,96.816,96.816,96.778,96.779,257000002.0
2007-01-16 14:40:00,96.797,96.804,96.777,96.804,277199997.0
2007-01-16 14:41:00,96.801,96.828,96.801,96.825,133899999.0
2007-01-16 14:42:00,96.817,96.817,96.785,96.785,184399999.0
2007-01-16 14:43:00,96.804,96.818,96.795,96.813,148599997.0
2007-01-16 14:44:00,96.788,96.821,96.783,96.821,282299996.0
2007-01-16 14:45:00,96.8,96.831,96.798,96.831,220500002.0
2007-01-16 14:46:00,96.787,96.812,96.781,96.803,150500000.0
2007-01-16 14:47:00,96.802,96.81,96.77,96.791,156800002.0
2007-01-16 14:48:00,96.791,96.813,96.785,96.81,234400001.0
2007-01-16 14:49:00,96.804,96.83,96.784,96.799,212600002.0
2007-01-16 14:50:00,96.806,96.808,96.766,96.774,323400001.0
2007-01-16 14:51:00,96.79,96.797,96.767,96.783,330199998.0
2007-01-16 14:52:00,96.78,96.802,96.774,96.781,134199999.0
2007-01-16 14:53:00,96.772,96.805,96.772,96.803,250500001.0
2007-01-16 14:54:00,96.803,96.803,96.767,96.779,291000000.0
2007-01-16 14:55:00,96.807,96.822,96.786,96.79,275299997.0
2007-01-16 14:56:00,96.808,96.82,96.786,96.806,173000000.0
2007-01-16 14:57:00,96.802,96.816,96.779,96.798,318699998.0
2007-01-16 14:58:00,96.798,96.821,96.798,96.809,149800001.0
2007-01-16 14:59:00,96.78,96.813,96.76,96.787,183900001.0
2007-01-16 15:00:00,96.803,96.809,96.791,96.791,132699999.0
2007-01-16 15:01:00,96.79,96.802,96.778,96.788,132900002.0
2007-01-16 15:02:00,96.774,96.794,96.773,96.788,198000004.0
2007-01-16 15:03:00,96.791,96.796,96.772,96.796,174100001.0
2007-01-16 15:04:00,96.781,96.807,96.774,96.796,227700001.0
2007-01-16 15:05:00,96.773,96.79,96.76,96.773,230599998.0
2007-01-16 15:06:00,96.786,96.789,96.765,96.785,216900001.0
2007-01-16 15:07:00,96.783,96.795,96.767,96.78,126099999.0
2007-01-16 15:08:00,96.787,96.82,96.779,96.803,183900002.0
2007-01-16 15:09:00,96.797,96.817,96.786,96.817,180800000.0
2007-01-16 15:10:00,96.816,96.82,96.791,96.82,138199997.0
2007-01-16 15:11:00,96.802,96.802,96.776,96.776,180000001.0
2007-01-16 15:12:00,96.786,96.805,96.775,96.805,213600005.0
2007-01-16 15:13:00,96.791,96.82,96.777,96.805,267000002.0
2007-01-16 15:14:00,96.825,96.825,96.787,96.79,227399996.0
2007-01-16 15:15:00,96.78,96.814,96.78,96.795,281200000.0
2007-01-16 15:16:00,96.787,96.817,96.776,96.799,209300002.0
2007-01-16 15:17:00,96.815,96.834,96.793,96.82,315099991.0
2007-01-16 15:18:00,96.808,96.838,96.8,96.833,263199996.0
2007-01-16 15:19:00,96.811,96.837,96.788,96.804,295300007.0
2007-01-16 15:20:00,96.792,96.813,96.777,96.79,233499996.0
2007-01-16 15:21:00,96.797,96.8,96.771,96.787,256200002.0
2007-01-16 15:22:00,96.763,96.812,96.729,96.812,109799999.0
2007-01-16 15:23:00,96.804,96.831,96.801,96.823,263799997.0
2007-01-16 15:24:00,96.826,96.832,96.808,96.808,230499998.0
2007-01-16 15:25:00,96.806,96.821,96.796,96.802,161399999.0
2007-01-16 15:26:00,96.82,96.821,96.789,96.803,120400000.0
2007-01-16 15:27:00,96.821,96.823,96.784,96.804,336599995.0
2007-01-16 15:28:00,96.797,96.811,96.783,96.81,251300000.0
2007-01-16 15:29:00,96.78,96.804,96.769,96.78,206899998.0
2007-01-16 15:30:00,96.802,96.826,96.785,96.804,206099998.0
2007-01-16 15:31:00,96.792,96.826,96.787,96.826,250699997.0
2007-01-16 15:32:00,96.808,96.82,96.787,96.803,186099997.0
2007-01-16 15:33:00,96.819,96.831,96.812,96.812,128999998.0
2007-01-16 15:34:00,96.819,96.835,96.806,96.834,371499996.0
2007-01-16 15:35:00,96.811,96.832,96.804,96.812,141099999.0
2007-01-16 15:36:00,96.833,96.844,96.821,96.827,280999996.0
2007-01-16 15:37:00,96.82,96.838,96.82,96.835,160500000.0
2007-01-16 15:38:00,96.819,96.839,96.805,96.819,201699996.0
2007-01-16 15:39:00,96.822,96.834,96.796,96.809,84300001.0
2007-01-16 15:40:00,96.817,96.817,96.789,96.799,48200001.0
2007-01-16 15:41:00,96.793,96.802,96.77,96.785,120400002.0
2007-01-16 15:42:00,96.785,96.807,96.777,96.787,237300001.0
2007-01-16 15:43:00,96.773,96.796,96.772,96.796,156700001.0
2007-01-16 15:44:00,96.79,96.825,96.762,96.805,201499999.0
2007-01-16 15:45:00,96.803,96.821,96.792,96.805,238099994.0
2007-01-16 15:46:00,96.791,96.805,96.781,96.8,282599998.0
2007-01-16 15:47:00,96.796,96.805,96.76,96.76,292700000.0
2007-01-16 15:48:00,96.759,96.784,96.759,96.783,278099995.0
2007-01-16 15:49:00,96.781,96.786,96.763,96.763,220100001.0
2007-01-16 15:50:00,96.773,96.782,96.756,96.764,67199999.0
2007-01-16 15:51:00,96.792,96.793,96.768,96.772,354299999.0
2007-01-16 15:52:00,96.787,96.797,96.762,96.783,360799998.0
2007-01-16 15:53:00,96.758,96.783,96.744,96.783,141999999.0
2007-01-16 15:54:00,96.781,96.783,96.71,96.735,270499998.0
2007-01-16 15:55:00,96.741,96.758,96.735,96.758,166699999.0
2007-01-16 15:56:00,96.725,96.753,96.706,96.728,183100000.0
2007-01-16 15:57:00,96.719,96.752,96.719,96.741,309500003.0
2007-01-16 15:58:00,96.73,96.742,96.72,96.742,85299998.0
2007-01-16 15:59:00,96.713,96.744,96.703,96.744,132200001.0
2007-01-16 16:00:00,96.719,96.756,96.719,96.756,296900001.0
2007-01-16 16:01:00,96.752,96.772,96.74,96.757,199499999.0
2007-01-16 16:02:00,96.755,96.755,96.731,96.738,152299998.0
2007-01-16 16:03:00,96.741,96.764,96.741,96.748,177300001.0
2007-01-16 16:04:00,96.757,96.782,96.743,96.752,239800002.0
2007-01-16 16:05:00,96.77,96.773,96.747,96.757,184800000.0
2007-01-16 16:06:00,96.775,96.781,96.754,96.768,198600002.0
2007-01-16 16:07:00,96.772,96.789,96.757,96.764,234599999.0
2007-01-16 16:08:00,96.785,96.788,96.771,96.771,189400002.0
2007-01-16 16:09:00,96.765,96.795,96.765,96.795,170699997.0
2007-01-16 16:10:00,96.787,96.804,96.779,96.785,235500000.0
2007-01-16 16:11:00,96.807,96.809,96.778,96.778,253200001.0
2007-01-16 16:12:00,96.792,96.793,96.763,96.766,238199994.0
2007-01-16 16:13:00,96.771,96.771,96.698,96.76,181700001.0
2007-01-16 16:14:00,96.759,96.78,96.738,96.767,247600000.0
2007-01-16 16:15:00,96.778,96.794,96.767,96.767,222800001.0
2007-01-16 16:16:00,96.784,96.789,96.745,96.745,268799999.0
2007-01-16 16:17:00,96.752,96.781,96.739,96.768,239799998.0
2007-01-16 16:18:00,96.77,96.788,96.761,96.788,160300000.0
2007-01-16 16:19:00,96.78,96.796,96.745,96.758,81999998.0
2007-01-16 16:20:00,96.739,96.759,96.724,96.73,230000002.0
2007-01-16 16:21:00,96.715,96.715,96.686,96.695,231600000.0
2007-01-16 16:22:00,96.714,96.719,96.692,96.702,265099999.0
2007-01-16 16:23:00,96.717,96.725,96.684,96.684,339000002.0
2007-01-16 16:24:00,96.702,96.702,96.666,96.667,156200000.0
2007-01-16 16:25:00,96.658,96.674,96.629,96.64,253400002.0
2007-01-16 16:26:00,96.644,96.644,96.61,96.633,328500000.0
2007-01-16 16:27:00,96.635,96.636,96.598,96.613,306399997.0
2007-01-16 16:28:00,96.626,96.646,96.626,96.645,216300001.0
2007-01-16 16:29:00,96.62,96.658,96.62,96.648,171300002.0
2007-01-16 16:30:00,96.649,96.649,96.611,96.614,134399998.0
2007-01-16 16:31:00,96.643,96.651,96.617,96.634,216099996.0
2007-01-16 16:32:00,96.652,96.653,96.633,96.633,52400001.0
2007-01-16 16:33:00,96.651,96.677,96.648,96.664,254700005.0
2007-01-16 16:34:00,96.661,96.662,96.64,96.64,128699997.0
2007-01-16 16:35:00,96.672,96.673,96.64,96.64,173900003.0
2007-01-16 16:36:00,96.657,96.657,96.625,96.63,277500000.0
2007-01-16 16:37:00,96.63,96.655,96.619,96.628,208899998.0
2007-01-16 16:38:00,96.637,96.648,96.619,96.622,239199998.0
2007-01-16 16:39:00,96.623,96.64,96.619,96.628,115600001.0
2007-01-16 16:40:00,96.618,96.626,96.597,96.597,293299998.0
2007-01-16 16:41:00,96.612,96.626,96.588,96.606,166000000.0
2007-01-16 16:42:00,96.605,96.635,96.587,96.62,197100000.0
2007-01-16 16:43:00,96.634,96.661,96.615,96.628,365399997.0
2007-01-16 16:44:00,96.654,96.663,96.635,96.645,193400000.0
2007-01-16 16:45:00,96.666,96.667,96.642,96.647,331599997.0
2007-01-16 16:46:00,96.656,96.669,96.645,96.667,203900001.0
2007-01-16 16:47:00,96.675,96.677,96.653,96.653,238800000.0
2007-01-16 16:48:00,96.656,96.676,96.635,96.67,290499998.0
2007-01-16 16:49:00,96.666,96.679,96.638,96.657,347800000.0
2007-01-16 16:50:00,96.674,96.674,96.633,96.64,176500003.0
2007-01-16 16:51:00,96.641,96.646,96.619,96.636,257800002.0
2007-01-16 16:52:00,96.626,96.642,96.607,96.621,291699999.0
2007-01-16 16:53:00,96.632,96.632,96.582,96.587,223399998.0
2007-01-16 16:54:00,96.617,96.631,96.598,96.613,380899996.0
2007-01-16 16:55:00,96.633,96.633,96.599,96.599,164299998.0
2007-01-16 16:56:00,96.622,96.648,96.622,96.648,145400002.0
2007-01-16 16:57:00,96.635,96.649,96.619,96.64,215399998.0
2007-01-16 16:58:00,96.642,96.654,96.628,96.647,296499998.0
2007-01-16 16:59:00,96.624,96.649,96.624,96.638,162900000.0
2007-01-16 17:00:00,96.637,96.64,96.614,96.614,177700001.0
2007-01-16 17:01:00,96.622,96.655,96.608,96.655,123400000.0
2007-01-16 17:02:00,96.647,96.668,96.64,96.668,127600000.0
2007-01-16 17:03:00,96.672,96.679,96.651,96.654,154299998.0
2007-01-16 17:04:00,96.675,96.689,96.671,96.689,128300000.0
2007-01-16 17:05:00,96.695,96.711,96.682,96.698,331800000.0
2007-01-16 17:06:00,96.693,96.704,96.67,96.67,309100002.0
2007-01-16 17:07:00,96.677,96.677,96.656,96.658,208300000.0
2007-01-16 17:08:00,96.678,96.694,96.66,96.679,139599998.0
2007-01-16 17:09:00,96.677,96.704,96.667,96.677,355499993.0
2007-01-16 17:10:00,96.686,96.697,96.671,96.685,193099999.0
2007-01-16 17:11:00,96.699,96.721,96.683,96.704,204600001.0
2007-01-16 17:12:00,96.726,96.755,96.726,96.755,120499999.0
2007-01-16 17:13:00,96.767,96.767,96.725,96.744,123600000.0
2007-01-16 17:14:00,96.759,96.786,96.751,96.767,454299998.0
2007-01-16 17:15:00,96.772,96.781,96.753,96.759,223199999.0
2007-01-16 17:16:00,96.767,96.767,96.739,96.741,109700000.0
2007-01-16 17:17:00,96.73,96.774,96.73,96.774,207899999.0
2007-01-16 17:18:00,96.763,96.783,96.759,96.769,271399997.0
2007-01-16 17:19:00,96.792,96.793,96.765,96.775,276399993.0
2007-01-16 17:20:00,96.793,96.808,96.778,96.784,275500000.0
2007-01-16 17:21:00,96.801,96.801,96.759,96.759,155300006.0
2007-01-16 17:22:00,96.787,96.797,96.761,96.761,272699996.0
2007-01-16 17:23:00,96.769,96.79,96.758,96.766,193899998.0
2007-01-16 17:24:00,96.763,96.779,96.748,96.759,218900000.0
2007-01-16 17:25:00,96.761,96.771,96.741,96.764,225399997.0
2007-01-16 17:26:00,96.757,96.769,96.746,96.761,235300000.0
2007-01-16 17:27:00,96.738,96.757,96.726,96.749,222300004.0
2007-01-16 17:28:00,96.747,96.763,96.744,96.761,219299999.0
2007-01-16 17:29:00,96.75,96.77,96.736,96.757,226599996.0
2007-01-16 17:30:00,96.738,96.738,96.704,96.709,283700005.0
2007-01-16 17:31:00,96.727,96.734,96.7,96.704,165999997.0
2007-01-16 17:32:00,96.726,96.748,96.717,96.735,366999997.0
2007-01-16 17:33:00,96.739,96.739,96.701,96.701,258399996.0
2007-01-16 17:34:00,96.714,96.714,96.686,96.69,151799999.0
2007-01-16 17:35:00,96.702,96.702,96.671,96.676,283299998.0
2007-01-16 17:36:00,96.678,96.691,96.654,96.666,247499999.0
2007-01-16 17:37:00,96.67,96.689,96.668,96.687,316100001.0
2007-01-16 17:38:00,96.681,96.681,96.645,96.645,147299999.0
2007-01-16 17:39:00,96.658,96.658,96.617,96.638,273600001.0
2007-01-16 17:40:00,96.62,96.649,96.62,96.649,207300001.0
2007-01-16 17:41:00,96.65,96.665,96.639,96.639,187000002.0
2007-01-16 17:42:00,96.641,96.66,96.638,96.653,247700002.0
2007-01-16 17:43:00,96.628,96.666,96.628,96.663,279100002.0
2007-01-16 17:44:00,96.662,96.676,96.631,96.65,247799999.0
2007-01-16 17:45:00,96.657,96.669,96.65,96.665,195199999.0
2007-01-16 17:46:00,96.646,96.661,96.633,96.661,167200000.0
2007-01-16 17:47:00,96.677,96.702,96.665,96.684,345300000.0
2007-01-16 17:48:00,96.704,96.714,96.683,96.704,213600000.0
2007-01-16 17:49:00,96.71,96.718,96.683,96.683,262099994.0
2007-01-16 17:50:00,96.701,96.725,96.683,96.707,202399997.0
2007-01-16 17:51:00,96.711,96.74,96.71,96.736,248900004.0
2007-01-16 17:52:00,96.722,96.74,96.72,96.734,224599998.0
2007-01-16 17:53:00,96.721,96.738,96.711,96.735,411099997.0
2007-01-16 17:54:00,96.734,96.743,96.706,96.728,146199997.0
2007-01-16 17:55:00,96.742,96.742,96.697,96.7,229700000.0
2007-01-16 17:56:00,96.716,96.738,96.716,96.738,108800001.0
2007-01-16 17:57:00,96.752,96.754,96.719,96.72,330800002.0
2007-01-16 17:58:00,96.707,96.737,96.707,96.73,164899997.0
2007-01-16 17:59:00,96.707,96.726,96.665,96.673,269100000.0
2007-01-16 18:00:00,96.688,96.695,96.675,96.689,157599997.0
2007-01-16 18:01:00,96.57,96.59,96.57,96.59,1793200003.0
2007-01-16 18:02:00,96.57,96.59,96.57,96.57,1793200003.0
2007-01-16 18:03:00,96.59,96.59,96.56,96.56,1793200003.0
2007-01-16 18:04:00,96.55,96.57,96.54,96.55,1793200003.0
2007-01-16 18:05:00,96.54,96.56,96.54,96.56,1793200003.0
2007-01-16 18:06:00,96.55,96.58,96.55,96.57,1793200003.0
2007-01-16 18:07:00,96.58,96.58,96.55,96.55,1793200003.0
2007-01-16 18:08:00,96.54,96.55,96.54,96.54,1793200003.0
2007-01-16 18:09:00,96.55,96.56,96.53,96.53,1793200003.0
2007-01-16 18:10:00,96.712,96.725,96.692,96.704,1793200003.0
2007-01-16 18:11:00,96.697,96.732,96.697,96.723,885399999.0
2007-01-16 18:12:00,96.72,96.735,96.706,96.722,1241100005.0
2007-01-16 18:13:00,96.717,96.746,96.707,96.727,1793499995.0
2007-01-16 18:14:00,96.59,96.59,96.59,96.59,1059099997.0
2007-01-16 18:15:00,96.58,96.59,96.58,96.59,1059099997.0
2007-01-16 18:16:00,96.6,96.62,96.59,96.62,1059099997.0
2007-01-16 18:17:00,96.716,96.738,96.69,96.69,1059099997.0
2007-01-16 18:18:00,96.709,96.737,96.693,96.696,1364799996.0
2007-01-16 18:19:00,96.7,96.727,96.691,96.71,2043699997.0
2007-01-16 18:20:00,96.691,96.72,96.674,96.698,1737600007.0
2007-01-16 18:21:00,96.692,96.692,96.656,96.677,1723800007.0
2007-01-16 18:22:00,96.68,96.692,96.66,96.678,1384099997.0
2007-01-16 18:23:00,96.62,96.63,96.62,96.63,1880799995.0
2007-01-16 18:24:00,96.62,96.63,96.61,96.61,1880799995.0
2007-01-16 18:25:00,96.6,96.62,96.59,96.62,1880799995.0
2007-01-16 18:26:00,96.65,96.68,96.642,96.656,1880799995.0
2007-01-16 18:27:00,96.64,96.675,96.64,96.663,1267500008.0
2007-01-16 18:28:00,96.662,96.686,96.652,96.665,1750199990.0
2007-01-16 18:29:00,96.684,96.706,96.678,96.689,1003499993.0
2007-01-16 18:30:00,96.686,96.703,96.67,96.698,769200000.0
2007-01-16 18:31:00,96.68,96.707,96.662,96.698,1339799992.0
2007-01-16 18:32:00,96.69,96.705,96.678,96.695,1831699992.0
2007-01-16 18:33:00,96.67,96.67,96.66,96.66,2100600007.0
2007-01-16 18:34:00,96.68,96.707,96.67,96.703,2100600007.0
2007-01-16 18:35:00,96.704,96.715,96.684,96.684,1722099991.0
2007-01-16 18:36:00,96.7,96.7,96.652,96.652,931499993.0
2007-01-16 18:37:00,96.658,96.664,96.625,96.647,1012800000.0
2007-01-16 18:38:00,96.647,96.655,96.621,96.638,775400002.0
2007-01-16 18:39:00,96.654,96.657,96.619,96.628,836899992.0
2007-01-16 18:40:00,96.634,96.668,96.634,96.662,1477099981.0
2007-01-16 18:41:00,96.666,96.68,96.649,96.649,698499998.0
2007-01-16 18:42:00,96.665,96.674,96.643,96.643,1383399990.0
2007-01-16 18:43:00,96.653,96.677,96.649,96.675,480899997.0
2007-01-16 18:44:00,96.675,96.681,96.652,96.652,1002900001.0
2007-01-16 18:45:00,96.651,96.681,96.65,96.672,645399995.0
2007-01-16 18:46:00,96.68,96.686,96.649,96.658,681699997.0
2007-01-16 18:47:00,96.645,96.661,96.636,96.653,224300000.0
2007-01-16 18:48:00,96.637,96.658,96.63,96.658,524299997.0
2007-01-16 18:49:00,96.654,96.654,96.616,96.616,804000002.0
2007-01-16 18:50:00,96.596,96.62,96.585,96.608,900100000.0
2007-01-16 18:51:00,96.608,96.631,96.593,96.604,982600003.0
2007-01-16 18:52:00,96.617,96.637,96.605,96.618,987899995.0
2007-01-16 18:53:00,96.641,96.649,96.614,96.631,1429400001.0
2007-01-16 18:54:00,96.636,96.647,96.611,96.614,1371800007.0
2007-01-16 18:55:00,96.635,96.637,96.61,96.611,1753599990.0
2007-01-16 18:56:00,96.626,96.637,96.606,96.621,336200003.0
2007-01-16 18:57:00,96.64,96.641,96.617,96.617,618800002.0
2007-01-16 18:58:00,96.623,96.642,96.609,96.627,964700003.0
2007-01-16 18:59:00,96.634,96.641,96.612,96.616,1161900002.0
2007-01-16 19:00:00,96.604,96.621,96.587,96.604,334500002.0
2007-01-16 19:01:00,96.581,96.598,96.562,96.583,492100003.0
2007-01-16 19:02:00,96.571,96.59,96.571,96.586,324500000.0
2007-01-16 19:03:00,96.565,96.585,96.555,96.567,586499997.0
2007-01-16 19:04:00,96.544,96.56,96.534,96.555,474499994.0
2007-01-16 19:05:00,96.553,96.555,96.531,96.535,494699994.0
2007-01-16 19:06:00,96.539,96.563,96.531,96.55,1054500000.0
2007-01-16 19:07:00,96.555,96.581,96.542,96.56,1597799987.0
2007-01-16 19:08:00,96.523,96.555,96.523,96.545,1785999990.0
2007-01-16 19:09:00,96.544,96.554,96.505,96.54,947699998.0
2007-01-16 19:10:00,96.551,96.561,96.527,96.555,237599999.0
2007-01-16 19:11:00,96.555,96.566,96.538,96.552,607700001.0
2007-01-16 19:12:00,96.552,96.578,96.541,96.568,294599996.0
2007-01-16 19:13:00,96.567,96.587,96.56,96.578,413099992.0
2007-01-16 19:14:00,96.587,96.595,96.572,96.581,258200000.0
2007-01-16 19:15:00,96.58,96.598,96.563,96.598,1064099998.0
2007-01-16 19:16:00,96.589,96.615,96.575,96.602,505100002.0
2007-01-16 19:17:00,96.618,96.625,96.589,96.609,878599995.0
2007-01-16 19:18:00,96.632,96.632,96.602,96.602,739899995.0
2007-01-16 19:19:00,96.618,96.641,96.593,96.62,1306399988.0
2007-01-16 19:20:00,96.635,96.647,96.613,96.626,772000003.0
2007-01-16 19:21:00,96.62,96.638,96.605,96.622,752999996.0
2007-01-16 19:22:00,96.612,96.625,96.597,96.621,237400000.0
2007-01-16 19:23:00,96.612,96.632,96.605,96.62,1574800002.0
2007-01-16 19:24:00,96.625,96.635,96.609,96.626,686799998.0
2007-01-16 19:25:00,96.625,96.625,96.59,96.594,1234099999.0
2007-01-16 19:26:00,96.607,96.631,96.588,96.591,1809699988.0
2007-01-16 19:27:00,96.615,96.644,96.61,96.635,1459399987.0
2007-01-16 19:28:00,96.633,96.638,96.609,96.62,1094599998.0
2007-01-16 19:29:00,96.622,96.647,96.617,96.64,322399999.0
2007-01-16 19:30:00,96.639,96.658,96.626,96.655,1085899989.0
2007-01-16 19:31:00,96.645,96.654,96.626,96.64,610600002.0
2007-01-16 19:32:00,96.653,96.675,96.642,96.654,868999998.0
2007-01-16 19:33:00,96.675,96.685,96.654,96.666,806799996.0
2007-01-16 19:34:00,96.67,96.676,96.637,96.648,1020800006.0
2007-01-16 19:35:00,96.659,96.666,96.63,96.643,830799999.0
2007-01-16 19:36:00,96.642,96.67,96.642,96.664,832099998.0
2007-01-16 19:37:00,96.652,96.665,96.637,96.658,262800000.0
2007-01-16 19:38:00,96.642,96.67,96.635,96.655,784599995.0
2007-01-16 19:39:00,96.641,96.667,96.636,96.662,678499995.0
2007-01-16 19:40:00,96.662,96.665,96.634,96.634,854699997.0
2007-01-16 19:41:00,96.657,96.669,96.637,96.649,1164799995.0
2007-01-16 19:42:00,96.636,96.661,96.636,96.658,1014299995.0
2007-01-16 19:43:00,96.655,96.667,96.639,96.654,445899999.0
2007-01-16 19:44:00,96.662,96.672,96.645,96.645,660699999.0
2007-01-16 19:45:00,96.639,96.667,96.632,96.667,337100000.0
2007-01-16 19:46:00,96.649,96.67,96.642,96.662,589199994.0
2007-01-16 19:47:00,96.641,96.667,96.626,96.667,344199998.0
2007-01-16 19:48:00,96.646,96.667,96.632,96.662,990499993.0
2007-01-16 19:49:00,96.663,96.665,96.64,96.657,790499999.0
2007-01-16 19:50:00,96.636,96.659,96.631,96.65,557699997.0
2007-01-16 19:51:00,96.635,96.67,96.635,96.661,565600004.0
2007-01-16 19:52:00,96.665,96.674,96.649,96.653,339000000.0
2007-01-16 19:53:00,96.654,96.674,96.642,96.655,695400001.0
2007-01-16 19:54:00,96.66,96.67,96.644,96.649,759299995.0
2007-01-16 19:55:00,96.667,96.674,96.64,96.64,377200001.0
2007-01-16 19:56:00,96.649,96.67,96.638,96.65,544600001.0
2007-01-16 19:57:00,96.635,96.655,96.622,96.652,542400001.0
2007-01-16 19:58:00,96.645,96.657,96.628,96.643,965099997.0
2007-01-16 19:59:00,96.647,96.661,96.638,96.655,743099994.0
2007-01-16 20:00:00,96.66,96.663,96.643,96.648,489599998.0
2007-01-16 20:01:00,96.667,96.667,96.629,96.64,562799999.0
2007-01-16 20:02:00,96.64,96.658,96.632,96.647,565899994.0
2007-01-16 20:03:00,96.633,96.656,96.631,96.652,355800001.0
2007-01-16 20:04:00,96.644,96.659,96.64,96.655,536200000.0
2007-01-16 20:05:00,96.653,96.657,96.633,96.645,298699998.0
2007-01-16 20:06:00,96.635,96.654,96.615,96.615,673099999.0
2007-01-16 20:07:00,96.648,96.65,96.624,96.629,406200000.0
2007-01-16 20:08:00,96.647,96.647,96.616,96.631,689400000.0
2007-01-16 20:09:00,96.641,96.656,96.621,96.63,593800001.0
2007-01-16 20:10:00,96.648,96.648,96.623,96.625,717499993.0
2007-01-16 20:11:00,96.622,96.65,96.609,96.635,1244400002.0
2007-01-16 20:12:00,96.603,96.643,96.603,96.628,1656100002.0
2007-01-16 20:13:00,96.63,96.633,96.604,96.617,1040600005.0
2007-01-16 20:14:00,96.615,96.635,96.598,96.629,408900004.0
2007-01-16 20:15:00,96.615,96.636,96.609,96.625,1096899997.0
2007-01-16 20:16:00,96.613,96.635,96.601,96.62,1412399993.0
2007-01-16 20:17:00,96.607,96.635,96.607,96.633,312699993.0
2007-01-16 20:18:00,96.622,96.636,96.606,96.622,266800002.0
2007-01-16 20:19:00,96.62,96.633,96.593,96.612,1734100002.0
2007-01-16 20:20:00,96.617,96.629,96.601,96.607,1517199998.0
2007-01-16 20:21:00,96.607,96.63,96.605,96.62,537900004.0
2007-01-16 20:22:00,96.62,96.64,96.604,96.607,1003799994.0
2007-01-16 20:23:00,96.615,96.632,96.602,96.632,871800002.0
2007-01-16 20:24:00,96.622,96.642,96.622,96.641,540299998.0
2007-01-16 20:25:00,96.632,96.656,96.623,96.64,658299996.0
2007-01-16 20:26:00,96.642,96.642,96.616,96.62,511199999.0
2007-01-16 20:27:00,96.63,96.644,96.608,96.627,916399999.0
2007-01-16 20:28:00,96.63,96.651,96.619,96.623,1934999977.0
2007-01-16 20:29:00,96.67,96.67,96.67,96.67,1709300001.0
2007-01-16 20:30:00,96.66,96.66,96.66,96.66,1709300001.0
2007-01-16 20:31:00,96.642,96.655,96.628,96.65,1709300001.0
2007-01-16 20:32:00,96.69,96.69,96.67,96.67,479800002.0
2007-01-16 20:33:00,96.644,96.644,96.605,96.622,479800002.0
2007-01-16 20:34:00,96.633,96.65,96.618,96.622,328299996.0
2007-01-16 20:35:00,96.614,96.632,96.602,96.622,546999999.0
2007-01-16 20:36:00,96.613,96.635,96.6,96.635,671900001.0
2007-01-16 20:37:00,96.632,96.636,96.6,96.607,502600002.0
2007-01-16 20:38:00,96.607,96.645,96.607,96.633,1588699996.0
2007-01-16 20:39:00,96.633,96.647,96.614,96.615,1300800006.0
2007-01-16 20:40:00,96.628,96.64,96.613,96.628,1530500003.0
2007-01-16 20:41:00,96.635,96.658,96.627,96.643,932400004.0
2007-01-16 20:42:00,96.629,96.648,96.615,96.635,1104599998.0
2007-01-16 20:43:00,96.624,96.648,96.612,96.625,699099997.0
2007-01-16 20:44:00,96.618,96.645,96.612,96.635,1320899998.0
2007-01-16 20:45:00,96.611,96.637,96.604,96.622,967799999.0
2007-01-16 20:46:00,96.622,96.627,96.598,96.598,758699995.0
2007-01-16 20:47:00,96.597,96.634,96.597,96.62,1312299997.0
2007-01-16 20:48:00,96.607,96.629,96.605,96.625,743299995.0
2007-01-16 20:49:00,96.631,96.631,96.602,96.604,792399995.0
2007-01-16 20:50:00,96.618,96.63,96.596,96.596,902399994.0
2007-01-16 20:51:00,96.615,96.626,96.598,96.601,630299997.0
2007-01-16 20:52:00,96.6,96.628,96.594,96.628,659499997.0
2007-01-16 20:53:00,96.627,96.645,96.605,96.627,1514499994.0
2007-01-16 20:54:00,96.624,96.643,96.609,96.636,401799993.0
2007-01-16 20:55:00,96.624,96.642,96.597,96.623,1169100002.0
2007-01-16 20:56:00,96.617,96.641,96.608,96.608,1010299988.0
2007-01-16 20:57:00,96.625,96.639,96.611,96.615,1609699994.0
2007-01-16 20:58:00,96.65,96.66,96.65,96.66,2042499996.0
2007-01-16 20:59:00,96.65,96.65,96.64,96.65,2042499996.0
2007-01-16 21:00:00,96.625,96.635,96.602,96.605,2042499996.0
2007-01-16 21:01:00,96.621,96.629,96.593,96.606,2109099992.0
2007-01-16 21:02:00,96.596,96.627,96.591,96.627,800799998.0
2007-01-16 21:03:00,96.617,96.63,96.607,96.62,684799998.0
2007-01-16 21:04:00,96.605,96.628,96.605,96.609,462000000.0
2007-01-16 21:05:00,96.602,96.636,96.601,96.636,338100001.0
2007-01-16 21:06:00,96.635,96.64,96.616,96.628,722300002.0
2007-01-16 21:07:00,96.635,96.647,96.613,96.632,543199998.0
2007-01-16 21:08:00,96.642,96.65,96.619,96.625,522400003.0
2007-01-16 21:09:00,96.63,96.654,96.625,96.637,349600000.0
2007-01-16 21:10:00,96.624,96.628,96.614,96.619,239699997.0
2007-01-16 21:11:00,96.634,96.645,96.616,96.62,410199997.0
2007-01-16 21:12:00,96.64,96.642,96.614,96.629,420000000.0
2007-01-16 21:13:00,96.627,96.651,96.622,96.641,986799991.0
2007-01-16 21:14:00,96.638,96.655,96.628,96.65,1299599987.0
2007-01-16 21:15:00,96.641,96.659,96.629,96.647,972299998.0
2007-01-16 21:16:00,96.648,96.671,96.636,96.645,729999997.0
2007-01-16 21:17:00,96.648,96.665,96.629,96.655,1201799997.0
2007-01-16 21:18:00,96.655,96.66,96.631,96.639,883199995.0
2007-01-16 21:19:00,96.653,96.665,96.635,96.657,1002900000.0
2007-01-16 21:20:00,96.653,96.662,96.628,96.652,1585899991.0
2007-01-16 21:21:00,96.658,96.662,96.622,96.631,1829599999.0
2007-01-16 21:22:00,96.647,96.663,96.627,96.641,1433299991.0
2007-01-16 21:23:00,96.649,96.664,96.622,96.652,1034999999.0
2007-01-16 21:24:00,96.658,96.67,96.643,96.655,798299992.0
2007-01-16 21:25:00,96.645,96.668,96.635,96.663,1392399999.0
2007-01-16 21:26:00,96.647,96.679,96.647,96.673,497099997.0
2007-01-16 21:27:00,96.675,96.679,96.655,96.66,632199995.0
2007-01-16 21:28:00,96.678,96.678,96.646,96.661,291099999.0
2007-01-16 21:29:00,96.678,96.678,96.644,96.659,692699996.0
2007-01-16 21:30:00,96.68,96.687,96.661,96.661,551699998.0
2007-01-16 21:31:00,96.637,96.667,96.633,96.65,323800002.0
2007-01-16 21:32:00,96.66,96.686,96.658,96.674,1488699999.0
2007-01-16 21:33:00,96.66,96.678,96.653,96.668,181400000.0
2007-01-16 21:34:00,96.66,96.682,96.645,96.665,451999996.0
2007-01-16 21:35:00,96.676,96.68,96.654,96.657,447400000.0
2007-01-16 21:36:00,96.665,96.673,96.646,96.657,95799999.0
2007-01-16 21:37:00,96.67,96.685,96.653,96.671,393700001.0
2007-01-16 21:38:00,96.659,96.686,96.657,96.683,532599999.0
2007-01-16 21:39:00,96.666,96.689,96.654,96.689,263799999.0
2007-01-16 21:40:00,96.68,96.693,96.66,96.676,275300000.0
2007-01-16 21:41:00,96.663,96.694,96.661,96.679,471399999.0
2007-01-16 21:42:00,96.688,96.688,96.657,96.658,777900001.0
2007-01-16 21:43:00,96.687,96.687,96.659,96.66,658399999.0
2007-01-16 21:44:00,96.676,96.688,96.652,96.674,1599199998.0
2007-01-16 21:45:00,96.685,96.69,96.661,96.68,1106699995.0
2007-01-16 21:46:00,96.685,96.69,96.661,96.661,525999997.0
2007-01-16 21:47:00,96.684,96.693,96.669,96.671,790600001.0
2007-01-16 21:48:00,96.692,96.698,96.671,96.671,412599999.0
2007-01-16 21:49:00,96.685,96.701,96.677,96.693,581999998.0
2007-01-16 21:50:00,96.696,96.701,96.68,96.685,280799997.0
2007-01-16 21:51:00,96.672,96.686,96.656,96.656,459099994.0
2007-01-16 21:52:00,96.652,96.689,96.652,96.672,549499993.0
2007-01-16 21:53:00,96.669,96.669,96.648,96.652,351500002.0
2007-01-16 21:54:00,96.672,96.684,96.663,96.678,121299999.0
2007-01-16 21:55:00,96.664,96.685,96.664,96.675,190300003.0
2007-01-16 21:56:00,96.679,96.688,96.665,96.665,790200000.0
2007-01-16 21:57:00,96.654,96.676,96.647,96.652,244200003.0
2007-01-16 21:58:00,96.649,96.667,96.643,96.667,235599999.0
2007-01-16 21:59:00,96.661,96.671,96.633,96.653,522400003.0
2007-01-16 22:00:00,96.642,96.658,96.62,96.652,581399994.0
2007-01-16 22:01:00,96.631,96.655,96.625,96.655,812099997.0
2007-01-16 22:02:00,96.652,96.663,96.637,96.64,1115200002.0
2007-01-16 22:03:00,96.635,96.667,96.635,96.658,243500000.0
2007-01-16 22:04:00,96.645,96.662,96.631,96.64,675099998.0
2007-01-16 22:05:00,96.633,96.657,96.621,96.657,309400000.0
2007-01-16 22:06:00,96.64,96.658,96.63,96.65,168600001.0
2007-01-16 22:07:00,96.653,96.663,96.639,96.646,177600001.0
2007-01-16 22:08:00,96.67,96.67,96.64,96.64,217900000.0
2007-01-16 22:09:00,96.663,96.663,96.639,96.639,440699997.0
2007-01-16 22:10:00,96.665,96.67,96.633,96.633,218499997.0
2007-01-16 22:11:00,96.663,96.666,96.64,96.641,417400001.0
2007-01-16 22:12:00,96.636,96.656,96.62,96.646,468799998.0
2007-01-16 22:13:00,96.633,96.654,96.618,96.654,433800004.0
2007-01-16 22:14:00,96.657,96.661,96.642,96.645,194800000.0
2007-01-16 22:15:00,96.648,96.669,96.646,96.662,530999998.0
2007-01-16 22:16:00,96.659,96.668,96.641,96.641,449499994.0
2007-01-16 22:17:00,96.638,96.664,96.638,96.663,102499999.0
2007-01-16 22:18:00,96.658,96.67,96.647,96.65,314199997.0
2007-01-16 22:19:00,96.674,96.675,96.641,96.641,190100000.0
2007-01-16 22:20:00,96.65,96.673,96.65,96.673,149099998.0
2007-01-16 22:21:00,96.666,96.674,96.648,96.653,124800000.0
2007-01-16 22:22:00,96.653,96.667,96.634,96.649,433699999.0
2007-01-16 22:23:00,96.632,96.653,96.63,96.643,177000000.0
2007-01-16 22:24:00,96.626,96.644,96.626,96.644,167500004.0
2007-01-16 22:25:00,96.628,96.647,96.626,96.642,296099999.0
2007-01-16 22:26:00,96.606,96.627,96.606,96.627,66700000.0
2007-01-16 22:27:00,96.624,96.64,96.609,96.634,690999998.0
2007-01-16 22:28:00,96.62,96.645,96.616,96.635,354099998.0
2007-01-16 22:29:00,96.643,96.647,96.606,96.606,230199998.0
2007-01-16 22:30:00,96.619,96.642,96.613,96.637,481000003.0
2007-01-16 22:31:00,96.615,96.64,96.611,96.64,130200000.0
2007-01-16 22:32:00,96.615,96.641,96.615,96.64,276299999.0
2007-01-16 22:33:00,96.643,96.648,96.622,96.622,432300004.0
2007-01-16 22:34:00,96.644,96.653,96.626,96.628,558999999.0
2007-01-16 22:35:00,96.628,96.649,96.624,96.628,385800000.0
2007-01-16 22:36:00,96.631,96.648,96.622,96.637,339700002.0
2007-01-16 22:37:00,96.635,96.635,96.61,96.616,158699999.0
2007-01-16 22:38:00,96.631,96.633,96.609,96.609,201200001.0
2007-01-16 22:39:00,96.63,96.637,96.614,96.62,284399999.0
2007-01-16 22:40:00,96.616,96.634,96.607,96.624,367800005.0
2007-01-16 22:41:00,96.627,96.633,96.613,96.615,328499993.0
2007-01-16 22:42:00,96.635,96.636,96.602,96.602,174800000.0
2007-01-16 22:43:00,96.61,96.63,96.599,96.623,752700005.0
2007-01-16 22:44:00,96.613,96.636,96.609,96.629,473999998.0
2007-01-16 22:45:00,96.617,96.634,96.597,96.632,556400002.0
2007-01-16 22:46:00,96.632,96.634,96.6,96.61,437599999.0
2007-01-16 22:47:00,96.624,96.626,96.6,96.607,349999995.0
2007-01-16 22:48:00,96.624,96.63,96.589,96.591,515000000.0
2007-01-16 22:49:00,96.616,96.633,96.599,96.606,546900001.0
2007-01-16 22:50:00,96.624,96.628,96.602,96.602,170499998.0
2007-01-16 22:51:00,96.6,96.627,96.596,96.623,647100004.0
2007-01-16 22:52:00,96.618,96.625,96.602,96.602,212600000.0
2007-01-16 22:53:00,96.608,96.627,96.562,96.612,320499999.0
2007-01-16 22:54:00,96.609,96.622,96.594,96.605,341599999.0
2007-01-16 22:55:00,96.605,96.622,96.594,96.609,386799999.0
2007-01-16 22:56:00,96.608,96.612,96.582,96.582,298300001.0
2007-01-16 22:57:00,96.589,96.609,96.572,96.601,233200002.0
2007-01-16 22:58:00,96.59,96.605,96.59,96.605,8600000.0
2007-01-16 22:59:00,96.6,96.6,96.521,96.53,300599999.0
2007-01-16 23:00:00,96.575,96.593,96.551,96.581,182300000.0
2007-01-16 23:01:00,96.571,96.591,96.565,96.576,233600000.0
2007-01-16 23:02:00,96.588,96.599,96.575,96.595,223299999.0
2007-01-16 23:03:00,96.594,96.598,96.569,96.58,138800001.0
2007-01-16 23:04:00,96.583,96.588,96.549,96.588,163799999.0
2007-01-16 23:05:00,96.57,96.59,96.566,96.59,174700000.0
2007-01-16 23:06:00,96.582,96.598,96.569,96.579,282299999.0
2007-01-16 23:07:00,96.57,96.606,96.567,96.606,215999997.0
2007-01-16 23:08:00,96.605,96.607,96.579,96.585,306499999.0
2007-01-16 23:09:00,96.584,96.608,96.576,96.6,348199997.0
2007-01-16 23:10:00,96.578,96.598,96.578,96.581,156499998.0
2007-01-16 23:11:00,96.595,96.595,96.564,96.575,89100000.0
2007-01-16 23:12:00,96.599,96.606,96.585,96.594,150500001.0
2007-01-16 23:13:00,96.598,96.605,96.578,96.588,217500001.0
2007-01-16 23:14:00,96.597,96.607,96.578,96.596,147199998.0
2007-01-16 23:15:00,96.55,96.572,96.525,96.535,254600004.0
2007-01-16 23:16:00,96.555,96.58,96.536,96.557,276100001.0
2007-01-16 23:17:00,96.555,96.572,96.532,96.558,260500001.0
2007-01-16 23:18:00,96.575,96.587,96.566,96.583,141599998.0
2007-01-16 23:19:00,96.584,96.591,96.567,96.573,56900000.0
2007-01-16 23:20:00,96.599,96.606,96.578,96.586,245999996.0
2007-01-16 23:21:00,96.58,96.612,96.58,96.612,183700000.0
2007-01-16 23:22:00,96.605,96.618,96.592,96.609,184599999.0
2007-01-16 23:23:00,96.618,96.623,96.597,96.6,183800000.0
2007-01-16 23:24:00,96.609,96.63,96.605,96.605,290199999.0
2007-01-16 23:25:00,96.619,96.628,96.594,96.6,281199999.0
2007-01-16 23:26:00,96.601,96.632,96.601,96.632,156600000.0
2007-01-16 23:27:00,96.612,96.633,96.6,96.628,251099999.0
2007-01-16 23:28:00,96.631,96.641,96.61,96.624,238000001.0
2007-01-16 23:29:00,96.633,96.642,96.605,96.605,300800002.0
2007-01-16 23:30:00,96.621,96.642,96.62,96.639,208899999.0
2007-01-16 23:31:00,96.64,96.648,96.625,96.636,195600000.0
2007-01-16 23:32:00,96.643,96.644,96.615,96.625,260100001.0
2007-01-16 23:33:00,96.64,96.65,96.62,96.636,208800001.0
2007-01-16 23:34:00,96.628,96.645,96.607,96.638,314700001.0
2007-01-16 23:35:00,96.633,96.648,96.61,96.643,191199999.0
2007-01-16 23:36:00,96.641,96.653,96.633,96.648,195599999.0
2007-01-16 23:37:00,96.647,96.652,96.622,96.632,193399997.0
2007-01-16 23:38:00,96.616,96.637,96.609,96.635,275000003.0
2007-01-16 23:39:00,96.647,96.651,96.631,96.631,178300002.0
2007-01-16 23:40:00,96.645,96.655,96.623,96.631,151999997.0
2007-01-16 23:41:00,96.645,96.656,96.628,96.644,210600000.0
2007-01-16 23:42:00,96.619,96.637,96.611,96.629,233799998.0
2007-01-16 23:43:00,96.635,96.635,96.616,96.622,254400001.0
2007-01-16 23:44:00,96.622,96.649,96.604,96.633,237799999.0
2007-01-16 23:45:00,96.635,96.636,96.605,96.611,255999998.0
2007-01-16 23:46:00,96.626,96.631,96.605,96.625,307399994.0
2007-01-16 23:47:00,96.619,96.637,96.612,96.628,257299999.0
2007-01-16 23:48:00,96.621,96.649,96.621,96.645,97900000.0
2007-01-16 23:49:00,96.647,96.647,96.618,96.623,152499999.0
2007-01-16 23:50:00,96.623,96.662,96.611,96.645,160499999.0
2007-01-16 23:51:00,96.631,96.655,96.631,96.646,226500005.0
2007-01-16 23:52:00,96.632,96.632,96.605,96.607,42900000.0
2007-01-16 23:53:00,96.614,96.633,96.606,96.606,175099999.0
2007-01-16 23:54:00,96.614,96.622,96.595,96.609,258800000.0
2007-01-16 23:55:00,96.617,96.626,96.601,96.601,131300000.0
2007-01-16 23:56:00,96.601,96.62,96.593,96.608,174399999.0
2007-01-16 23:57:00,96.599,96.599,96.576,96.576,68300000.0
2007-01-16 23:58:00,96.594,96.627,96.587,96.607,293499999.0
2007-01-16 23:59:00,96.608,96.64,96.606,96.615,147699998.0
2007-01-17 00:00:00,96.612,96.631,96.599,96.615,234299998.0
2007-01-17 00:01:00,96.6,96.609,96.575,96.588,225700000.0
2007-01-17 00:02:00,96.605,96.611,96.585,96.611,243900000.0
2007-01-17 00:03:00,96.603,96.616,96.597,96.613,139099999.0
2007-01-17 00:04:00,96.608,96.622,96.596,96.606,164000003.0
2007-01-17 00:05:00,96.618,96.618,96.586,96.601,285599997.0
2007-01-17 00:06:00,96.609,96.631,96.599,96.605,187899998.0
2007-01-17 00:07:00,96.614,96.629,96.601,96.609,211499999.0
2007-01-17 00:08:00,96.624,96.63,96.605,96.63,100799999.0
2007-01-17 00:09:00,96.626,96.643,96.592,96.614,198600001.0
2007-01-17 00:10:00,96.633,96.634,96.602,96.616,203099998.0
2007-01-17 00:11:00,96.622,96.628,96.606,96.611,121700002.0
2007-01-17 00:12:00,96.625,96.634,96.596,96.596,200000000.0
2007-01-17 00:13:00,96.616,96.654,96.616,96.645,117900001.0
2007-01-17 00:14:00,96.649,96.658,96.627,96.643,122800002.0
2007-01-17 00:15:00,96.652,96.652,96.628,96.628,160899996.0
2007-01-17 00:16:00,96.636,96.645,96.621,96.632,298399999.0
2007-01-17 00:17:00,96.642,96.651,96.624,96.651,124500000.0
2007-01-17 00:18:00,96.652,96.652,96.62,96.625,76299998.0
2007-01-17 00:19:00,96.637,96.66,96.623,96.635,205899998.0
2007-01-17 00:20:00,96.657,96.659,96.63,96.63,280600002.0
2007-01-17 00:21:00,96.649,96.65,96.621,96.621,209200003.0
2007-01-17 00:22:00,96.63,96.653,96.613,96.641,201599998.0
2007-01-17 00:23:00,96.644,96.65,96.628,96.634,117100000.0
2007-01-17 00:24:00,96.643,96.658,96.623,96.65,166300001.0
2007-01-17 00:25:00,96.648,96.662,96.632,96.65,167400001.0
2007-01-17 00:26:00,96.647,96.647,96.62,96.621,152000000.0
2007-01-17 00:27:00,96.643,96.648,96.624,96.624,291699996.0
2007-01-17 00:28:00,96.617,96.633,96.613,96.626,187499997.0
2007-01-17 00:29:00,96.634,96.642,96.613,96.634,248099996.0
2007-01-17 00:30:00,96.615,96.64,96.609,96.632,319199999.0
2007-01-17 00:31:00,96.605,96.633,96.601,96.613,392700002.0
2007-01-17 00:32:00,96.63,96.639,96.609,96.612,202099998.0
2007-01-17 00:33:00,96.627,96.643,96.616,96.64,243599999.0
2007-01-17 00:34:00,96.635,96.637,96.597,96.597,153400002.0
2007-01-17 00:35:00,96.624,96.651,96.624,96.649,298500000.0
2007-01-17 00:36:00,96.651,96.652,96.628,96.647,331300002.0
2007-01-17 00:37:00,96.638,96.638,96.607,96.616,254399997.0
2007-01-17 00:38:00,96.627,96.649,96.622,96.625,246300005.0
2007-01-17 00:39:00,96.647,96.656,96.626,96.64,271599997.0
2007-01-17 00:40:00,96.644,96.644,96.608,96.611,316799999.0
2007-01-17 00:41:00,96.621,96.625,96.597,96.597,248500001.0
2007-01-17 00:42:00,96.605,96.617,96.586,96.601,208300000.0
2007-01-17 00:43:00,96.614,96.626,96.599,96.611,76900001.0
2007-01-17 00:44:00,96.624,96.629,96.605,96.621,253999997.0
2007-01-17 00:45:00,96.635,96.643,96.616,96.619,288499997.0
2007-01-17 00:46:00,96.635,96.643,96.616,96.635,175599999.0
2007-01-17 00:47:00,96.628,96.648,96.61,96.639,429100002.0
2007-01-17 00:48:00,96.64,96.64,96.615,96.615,294899998.0
2007-01-17 00:49:00,96.626,96.652,96.624,96.635,189899998.0
2007-01-17 00:50:00,96.609,96.628,96.608,96.608,135899999.0
2007-01-17 00:51:00,96.611,96.621,96.588,96.609,229300006.0
2007-01-17 00:52:00,96.624,96.626,96.594,96.597,273400003.0
2007-01-17 00:53:00,96.612,96.616,96.599,96.606,201800000.0
2007-01-17 00:54:00,96.607,96.62,96.589,96.606,179500001.0
2007-01-17 00:55:00,96.615,96.618,96.595,96.61,270899995.0
2007-01-17 00:56:00,96.601,96.615,96.584,96.597,261300000.0
2007-01-17 00:57:00,96.613,96.613,96.585,96.592,172900001.0
2007-01-17 00:58:00,96.603,96.604,96.584,96.592,166899998.0
2007-01-17 00:59:00,96.608,96.608,96.583,96.592,320899995.0
2007-01-17 01:00:00,96.592,96.61,96.577,96.588,196399998.0
2007-01-17 01:01:00,96.591,96.61,96.591,96.61,153300000.0
2007-01-17 01:02:00,96.6,96.625,96.587,96.625,161300000.0
2007-01-17 01:03:00,96.613,96.625,96.598,96.613,115900002.0
2007-01-17 01:04:00,96.607,96.628,96.606,96.628,360800000.0
2007-01-17 01:05:00,96.591,96.613,96.591,96.609,63500001.0
2007-01-17 01:06:00,96.624,96.636,96.605,96.617,250799999.0
2007-01-17 01:07:00,96.611,96.643,96.611,96.612,269500001.0
2007-01-17 01:08:00,96.632,96.648,96.626,96.648,180200002.0
2007-01-17 01:09:00,96.643,96.655,96.624,96.64,162600003.0
2007-01-17 01:10:00,96.663,96.682,96.657,96.662,170099999.0
2007-01-17 01:11:00,96.686,96.686,96.655,96.67,156899998.0
2007-01-17 01:12:00,96.681,96.7,96.673,96.7,309500003.0
2007-01-17 01:13:00,96.685,96.714,96.68,96.712,156999997.0
2007-01-17 01:14:00,96.694,96.694,96.65,96.65,207700001.0
2007-01-17 01:15:00,96.679,96.696,96.663,96.694,311099998.0
2007-01-17 01:16:00,96.705,96.716,96.686,96.689,261299999.0
2007-01-17 01:17:00,96.7,96.704,96.677,96.677,169199999.0
2007-01-17 01:18:00,96.691,96.706,96.682,96.688,83799999.0
2007-01-17 01:19:00,96.674,96.695,96.674,96.693,146100000.0
2007-01-17 01:20:00,96.693,96.706,96.673,96.674,207700000.0
2007-01-17 01:21:00,96.697,96.713,96.679,96.685,249799997.0
2007-01-17 01:22:00,96.675,96.697,96.675,96.697,94999999.0
2007-01-17 01:23:00,96.68,96.698,96.665,96.677,210799998.0
2007-01-17 01:24:00,96.684,96.702,96.679,96.698,178200000.0
2007-01-17 01:25:00,96.7,96.7,96.675,96.683,166899999.0
2007-01-17 01:26:00,96.7,96.7,96.67,96.676,176600002.0
2007-01-17 01:27:00,96.682,96.701,96.679,96.699,278299994.0
2007-01-17 01:28:00,96.7,96.704,96.68,96.684,152799999.0
2007-01-17 01:29:00,96.675,96.71,96.675,96.703,218999999.0
2007-01-17 01:30:00,96.696,96.706,96.677,96.693,257899997.0
2007-01-17 01:31:00,96.665,96.696,96.665,96.696,168599998.0
2007-01-17 01:32:00,96.665,96.685,96.655,96.668,160299999.0
2007-01-17 01:33:00,96.68,96.695,96.68,96.695,75400000.0
2007-01-17 01:34:00,96.676,96.694,96.669,96.685,234899998.0
2007-01-17 01:35:00,96.69,96.717,96.678,96.703,306800001.0
2007-01-17 01:36:00,96.713,96.718,96.689,96.689,187099996.0
2007-01-17 01:37:00,96.699,96.733,96.692,96.733,206100000.0
2007-01-17 01:38:00,96.75,96.766,96.738,96.76,316999999.0
2007-01-17 01:39:00,96.757,96.759,96.738,96.747,291799996.0
2007-01-17 01:40:00,96.737,96.752,96.73,96.745,219100003.0
2007-01-17 01:41:00,96.741,96.754,96.725,96.739,270600002.0
2007-01-17 01:42:00,96.74,96.745,96.71,96.71,130599999.0
2007-01-17 01:43:00,96.748,96.75,96.729,96.736,216100001.0
2007-01-17 01:44:00,96.745,96.757,96.732,96.744,112799999.0
2007-01-17 01:45:00,96.725,96.749,96.722,96.728,268399999.0
2007-01-17 01:46:00,96.746,96.756,96.731,96.755,228500003.0
2007-01-17 01:47:00,96.738,96.756,96.728,96.728,222600000.0
2007-01-17 01:48:00,96.733,96.748,96.711,96.748,365900002.0
2007-01-17 01:49:00,96.732,96.732,96.696,96.696,221099999.0
2007-01-17 01:50:00,96.698,96.72,96.678,96.702,366200000.0
2007-01-17 01:51:00,96.725,96.742,96.713,96.725,147400002.0
2007-01-17 01:52:00,96.741,96.743,96.724,96.728,118500001.0
2007-01-17 01:53:00,96.735,96.753,96.716,96.731,265800002.0
2007-01-17 01:54:00,96.738,96.752,96.728,96.735,345299999.0
2007-01-17 01:55:00,96.743,96.755,96.727,96.738,162399998.0
2007-01-17 01:56:00,96.713,96.75,96.713,96.75,324300003.0
2007-01-17 01:57:00,96.749,96.749,96.707,96.709,387499999.0
2007-01-17 01:58:00,96.717,96.737,96.698,96.722,279800001.0
2007-01-17 01:59:00,96.722,96.736,96.713,96.731,321200001.0
2007-01-17 02:00:00,96.698,96.716,96.69,96.709,188599999.0
2007-01-17 02:01:00,96.719,96.719,96.683,96.691,200200001.0
2007-01-17 02:02:00,96.706,96.726,96.703,96.726,154800003.0
2007-01-17 02:03:00,96.7,96.727,96.695,96.71,150600001.0
2007-01-17 02:04:00,96.688,96.718,96.687,96.716,168900002.0
2007-01-17 02:05:00,96.7,96.725,96.7,96.725,175499998.0
2007-01-17 02:06:00,96.713,96.734,96.713,96.733,246200000.0
2007-01-17 02:07:00,96.746,96.76,96.729,96.743,250600000.0
2007-01-17 02:08:00,96.752,96.789,96.752,96.778,239499998.0
2007-01-17 02:09:00,96.766,96.785,96.753,96.76,265099998.0
2007-01-17 02:10:00,96.763,96.781,96.758,96.781,171700003.0
2007-01-17 02:11:00,96.772,96.778,96.747,96.747,270300001.0
2007-01-17 02:12:00,96.765,96.784,96.756,96.769,440699997.0
2007-01-17 02:13:00,96.77,96.782,96.76,96.782,156400001.0
2007-01-17 02:14:00,96.797,96.797,96.762,96.781,280600000.0
2007-01-17 02:15:00,96.764,96.787,96.762,96.782,409800002.0
2007-01-17 02:16:00,96.761,96.791,96.761,96.782,214800001.0
2007-01-17 02:17:00,96.776,96.79,96.762,96.78,103799999.0
2007-01-17 02:18:00,96.774,96.8,96.77,96.8,135400000.0
2007-01-17 02:19:00,96.767,96.797,96.767,96.797,314899999.0
2007-01-17 02:20:00,96.776,96.804,96.774,96.804,161500002.0
2007-01-17 02:21:00,96.808,96.819,96.796,96.799,231600000.0
2007-01-17 02:22:00,96.796,96.817,96.789,96.817,205900002.0
2007-01-17 02:23:00,96.813,96.828,96.802,96.828,271600004.0
2007-01-17 02:24:00,96.813,96.826,96.794,96.809,247300000.0
2007-01-17 02:25:00,96.805,96.805,96.77,96.778,144499999.0
2007-01-17 02:26:00,96.81,96.81,96.764,96.764,166600001.0
2007-01-17 02:27:00,96.797,96.802,96.78,96.78,315900001.0
2007-01-17 02:28:00,96.783,96.783,96.759,96.777,93800000.0
2007-01-17 02:29:00,96.772,96.78,96.755,96.768,291199998.0
2007-01-17 02:30:00,96.752,96.785,96.752,96.777,209900001.0
2007-01-17 02:31:00,96.78,96.78,96.754,96.758,195899997.0
2007-01-17 02:32:00,96.761,96.782,96.761,96.769,96700000.0
2007-01-17 02:33:00,96.79,96.79,96.777,96.778,36399999.0
2007-01-17 02:34:00,96.765,96.789,96.741,96.765,200599999.0
2007-01-17 02:35:00,96.781,96.795,96.764,96.768,273499999.0
2007-01-17 02:36:00,96.778,96.797,96.767,96.783,137600000.0
2007-01-17 02:37:00,96.796,96.797,96.765,96.784,103999998.0
2007-01-17 02:38:00,96.796,96.799,96.769,96.788,307199998.0
2007-01-17 02:39:00,96.787,96.788,96.772,96.777,137299999.0
2007-01-17 02:40:00,96.764,96.796,96.764,96.796,172700000.0
2007-01-17 02:41:00,96.787,96.805,96.775,96.805,401199997.0
2007-01-17 02:42:00,96.805,96.81,96.784,96.795,336299998.0
2007-01-17 02:43:00,96.785,96.807,96.778,96.794,168200000.0
2007-01-17 02:44:00,96.794,96.801,96.777,96.789,245399996.0
2007-01-17 02:45:00,96.779,96.803,96.779,96.803,94699999.0
2007-01-17 02:46:00,96.802,96.802,96.768,96.768,203300000.0
2007-01-17 02:47:00,96.758,96.787,96.757,96.787,148800000.0
2007-01-17 02:48:00,96.78,96.793,96.762,96.783,354500001.0
2007-01-17 02:49:00,96.771,96.778,96.753,96.761,180899999.0
2007-01-17 02:50:00,96.788,96.788,96.765,96.765,119799999.0
2007-01-17 02:51:00,96.781,96.781,96.757,96.757,204099997.0
2007-01-17 02:52:00,96.765,96.786,96.763,96.779,201999999.0
2007-01-17 02:53:00,96.774,96.791,96.758,96.775,240999994.0
2007-01-17 02:54:00,96.783,96.791,96.759,96.777,138199997.0
2007-01-17 02:55:00,96.794,96.797,96.773,96.773,214899998.0
2007-01-17 02:56:00,96.797,96.797,96.767,96.767,238500002.0
2007-01-17 02:57:00,96.785,96.792,96.76,96.772,196900001.0
2007-01-17 02:58:00,96.772,96.793,96.765,96.779,145800000.0
2007-01-17 02:59:00,96.777,96.798,96.766,96.771,163499999.0
2007-01-17 03:00:00,96.772,96.792,96.756,96.792,362000002.0
2007-01-17 03:01:00,96.784,96.804,96.775,96.795,227000000.0
2007-01-17 03:02:00,96.77,96.801,96.763,96.796,297800001.0
2007-01-17 03:03:00,96.793,96.808,96.782,96.795,177700003.0
2007-01-17 03:04:00,96.805,96.81,96.792,96.798,48100000.0
2007-01-17 03:05:00,96.81,96.815,96.79,96.79,163000000.0
2007-01-17 03:06:00,96.79,96.813,96.781,96.789,207000002.0
2007-01-17 03:07:00,96.819,96.83,96.802,96.802,95000000.0
2007-01-17 03:08:00,96.791,96.815,96.78,96.812,287899997.0
2007-01-17 03:09:00,96.816,96.829,96.804,96.807,176999999.0
2007-01-17 03:10:00,96.8,96.825,96.793,96.817,194699999.0
2007-01-17 03:11:00,96.817,96.817,96.786,96.791,178999998.0
2007-01-17 03:12:00,96.807,96.82,96.792,96.8,202600000.0
2007-01-17 03:13:00,96.815,96.826,96.802,96.803,359799997.0
2007-01-17 03:14:00,96.802,96.822,96.802,96.82,223499998.0
2007-01-17 03:15:00,96.823,96.829,96.798,96.802,236199996.0
2007-01-17 03:16:00,96.799,96.817,96.791,96.807,225000001.0
2007-01-17 03:17:00,96.814,96.82,96.807,96.82,84699998.0
2007-01-17 03:18:00,96.811,96.811,96.787,96.787,60800002.0
2007-01-17 03:19:00,96.794,96.808,96.785,96.805,224800000.0
2007-01-17 03:20:00,96.783,96.798,96.782,96.797,62400001.0
2007-01-17 03:21:00,96.767,96.783,96.762,96.777,409499998.0
2007-01-17 03:22:00,96.78,96.8,96.771,96.795,221299997.0
2007-01-17 03:23:00,96.797,96.797,96.77,96.775,238700001.0
2007-01-17 03:24:00,96.796,96.799,96.773,96.775,225900004.0
2007-01-17 03:25:00,96.784,96.796,96.77,96.786,280699998.0
2007-01-17 03:26:00,96.776,96.788,96.768,96.783,229800000.0
2007-01-17 03:27:00,96.782,96.786,96.751,96.767,175999999.0
2007-01-17 03:28:00,96.777,96.777,96.759,96.759,26900000.0
2007-01-17 03:29:00,96.763,96.782,96.763,96.782,121300000.0
2007-01-17 03:30:00,96.778,96.801,96.774,96.791,224500001.0
2007-01-17 03:31:00,96.793,96.793,96.766,96.766,75800000.0
2007-01-17 03:32:00,96.771,96.786,96.746,96.77,196000003.0
2007-01-17 03:33:00,96.778,96.794,96.765,96.77,332699997.0
2007-01-17 03:34:00,96.78,96.78,96.754,96.759,173599999.0
2007-01-17 03:35:00,96.761,96.795,96.761,96.792,235600001.0
2007-01-17 03:36:00,96.791,96.791,96.768,96.772,139800000.0
2007-01-17 03:37:00,96.789,96.8,96.767,96.767,261799997.0
2007-01-17 03:38:00,96.78,96.795,96.761,96.77,124800002.0
2007-01-17 03:39:00,96.78,96.78,96.747,96.758,243700002.0
2007-01-17 03:40:00,96.744,96.77,96.739,96.754,228099999.0
2007-01-17 03:41:00,96.773,96.773,96.756,96.756,4700000.0
2007-01-17 03:42:00,96.756,96.771,96.751,96.769,207500005.0
2007-01-17 03:43:00,96.771,96.773,96.75,96.75,141200000.0
2007-01-17 03:44:00,96.758,96.779,96.702,96.761,263600000.0
2007-01-17 03:45:00,96.775,96.775,96.744,96.753,283300000.0
2007-01-17 03:46:00,96.737,96.761,96.728,96.738,285999999.0
2007-01-17 03:47:00,96.773,96.781,96.758,96.774,262700000.0
2007-01-17 03:48:00,96.744,96.758,96.726,96.748,189300003.0
2007-01-17 03:49:00,96.75,96.77,96.737,96.755,297499997.0
2007-01-17 03:50:00,96.732,96.755,96.726,96.739,221799998.0
2007-01-17 03:51:00,96.762,96.762,96.729,96.729,124300000.0
2007-01-17 03:52:00,96.746,96.77,96.744,96.762,270800001.0
2007-01-17 03:53:00,96.752,96.76,96.734,96.74,202999994.0
2007-01-17 03:54:00,96.748,96.773,96.748,96.766,198899996.0
2007-01-17 03:55:00,96.767,96.767,96.743,96.743,122600001.0
2007-01-17 03:56:00,96.763,96.771,96.749,96.767,125799998.0
2007-01-17 03:57:00,96.757,96.77,96.747,96.76,232899997.0
2007-01-17 03:58:00,96.76,96.77,96.74,96.74,210499999.0
2007-01-17 03:59:00,96.746,96.773,96.743,96.765,322499995.0
2007-01-17 04:00:00,96.734,96.762,96.734,96.757,215700001.0
2007-01-17 04:01:00,96.76,96.76,96.739,96.748,188600002.0
2007-01-17 04:02:00,96.733,96.755,96.718,96.744,127999998.0
2007-01-17 04:03:00,96.727,96.743,96.722,96.722,181399999.0
2007-01-17 04:04:00,96.733,96.75,96.726,96.736,219199997.0
2007-01-17 04:05:00,96.749,96.751,96.735,96.735,89800002.0
2007-01-17 04:06:00,96.735,96.749,96.709,96.736,300900000.0
2007-01-17 04:07:00,96.751,96.752,96.727,96.742,240399999.0
2007-01-17 04:08:00,96.73,96.745,96.714,96.714,100700000.0
2007-01-17 04:09:00,96.727,96.745,96.717,96.735,308500000.0
2007-01-17 04:10:00,96.741,96.757,96.728,96.745,225100000.0
2007-01-17 04:11:00,96.742,96.758,96.732,96.755,236800000.0
2007-01-17 04:12:00,96.753,96.764,96.739,96.756,178699999.0
2007-01-17 04:13:00,96.738,96.753,96.735,96.751,334200005.0
2007-01-17 04:14:00,96.743,96.759,96.732,96.759,222600001.0
2007-01-17 04:15:00,96.747,96.764,96.745,96.762,117799998.0
2007-01-17 04:16:00,96.747,96.772,96.744,96.758,286499997.0
2007-01-17 04:17:00,96.744,96.762,96.734,96.75,164499999.0
2007-01-17 04:18:00,96.737,96.766,96.737,96.762,153899996.0
2007-01-17 04:19:00,96.75,96.765,96.75,96.765,65800002.0
2007-01-17 04:20:00,96.755,96.766,96.73,96.741,336200001.0
2007-01-17 04:21:00,96.753,96.767,96.733,96.733,131200001.0
2007-01-17 04:22:00,96.76,96.766,96.736,96.736,298099997.0
2007-01-17 04:23:00,96.752,96.775,96.747,96.765,262399995.0
2007-01-17 04:24:00,96.763,96.769,96.744,96.744,152299999.0
2007-01-17 04:25:00,96.762,96.764,96.742,96.744,284299996.0
2007-01-17 04:26:00,96.762,96.768,96.742,96.755,144800002.0
2007-01-17 04:27:00,96.738,96.764,96.738,96.758,144700001.0
2007-01-17 04:28:00,96.76,96.768,96.748,96.76,100099998.0
2007-01-17 04:29:00,96.763,96.777,96.752,96.764,33300000.0
2007-01-17 04:30:00,96.764,96.769,96.747,96.747,141600000.0
2007-01-17 04:31:00,96.771,96.778,96.752,96.754,257200000.0
2007-01-17 04:32:00,96.757,96.781,96.756,96.773,146200002.0
2007-01-17 04:33:00,96.773,96.775,96.755,96.755,119999998.0
2007-01-17 04:34:00,96.769,96.779,96.756,96.779,167400004.0
2007-01-17 04:35:00,96.757,96.781,96.756,96.78,206000001.0
2007-01-17 04:36:00,96.748,96.786,96.748,96.783,276299999.0
2007-01-17 04:37:00,96.771,96.771,96.752,96.752,77600000.0
2007-01-17 04:38:00,96.742,96.763,96.741,96.763,153899999.0
2007-01-17 04:39:00,96.771,96.778,96.74,96.76,182200000.0
2007-01-17 04:40:00,96.742,96.763,96.742,96.76,224499997.0
2007-01-17 04:41:00,96.747,96.767,96.742,96.765,298699996.0
2007-01-17 04:42:00,96.752,96.768,96.745,96.752,281100000.0
2007-01-17 04:43:00,96.765,96.765,96.75,96.75,169800003.0
2007-01-17 04:44:00,96.763,96.766,96.744,96.744,117800001.0
2007-01-17 04:45:00,96.763,96.773,96.739,96.755,330199999.0
2007-01-17 04:46:00,96.737,96.759,96.733,96.759,316500001.0
2007-01-17 04:47:00,96.765,96.77,96.742,96.742,120199999.0
2007-01-17 04:48:00,96.747,96.754,96.707,96.754,174400001.0
2007-01-17 04:49:00,96.759,96.759,96.716,96.726,203900000.0
2007-01-17 04:50:00,96.764,96.767,96.739,96.741,232699998.0
2007-01-17 04:51:00,96.735,96.764,96.735,96.76,175700000.0
2007-01-17 04:52:00,96.767,96.773,96.739,96.749,172999999.0
2007-01-17 04:53:00,96.754,96.772,96.747,96.764,267599997.0
2007-01-17 04:54:00,96.751,96.77,96.732,96.76,342099998.0
2007-01-17 04:55:00,96.773,96.782,96.761,96.769,110200002.0
2007-01-17 04:56:00,96.767,96.793,96.758,96.777,167999999.0
2007-01-17 04:57:00,96.765,96.788,96.761,96.788,131599999.0
2007-01-17 04:58:00,96.784,96.799,96.766,96.766,200399999.0
2007-01-17 04:59:00,96.77,96.792,96.762,96.762,288099995.0
2007-01-17 05:00:00,96.77,96.793,96.768,96.789,230000000.0
2007-01-17 05:01:00,96.784,96.787,96.753,96.787,193300001.0
2007-01-17 05:02:00,96.757,96.78,96.74,96.78,154999998.0
2007-01-17 05:03:00,96.777,96.787,96.774,96.786,118000001.0
2007-01-17 05:04:00,96.784,96.788,96.759,96.772,146599999.0
2007-01-17 05:05:00,96.763,96.798,96.763,96.798,242499996.0
2007-01-17 05:06:00,96.788,96.788,96.751,96.781,258999999.0
2007-01-17 05:07:00,96.777,96.782,96.752,96.782,170900002.0
2007-01-17 05:08:00,96.765,96.782,96.752,96.771,191199999.0
2007-01-17 05:09:00,96.763,96.777,96.736,96.772,267199999.0
2007-01-17 05:10:00,96.773,96.78,96.743,96.754,258099997.0
2007-01-17 05:11:00,96.772,96.772,96.736,96.752,159000001.0
2007-01-17 05:12:00,96.748,96.771,96.748,96.752,139299995.0
2007-01-17 05:13:00,96.772,96.782,96.762,96.775,96800001.0
2007-01-17 05:14:00,96.758,96.778,96.754,96.778,139899999.0
2007-01-17 05:15:00,96.764,96.776,96.753,96.772,129299997.0
2007-01-17 05:16:00,96.78,96.785,96.77,96.77,176199997.0
2007-01-17 05:17:00,96.771,96.777,96.75,96.777,160500001.0
2007-01-17 05:18:00,96.786,96.786,96.746,96.753,284900005.0
2007-01-17 05:19:00,96.763,96.784,96.76,96.77,258600002.0
2007-01-17 05:20:00,96.772,96.785,96.754,96.779,384899997.0
2007-01-17 05:21:00,96.769,96.782,96.754,96.772,171399997.0
2007-01-17 05:22:00,96.787,96.787,96.757,96.764,218400002.0
2007-01-17 05:23:00,96.754,96.782,96.754,96.778,146299999.0
2007-01-17 05:24:00,96.76,96.78,96.759,96.773,94599999.0
2007-01-17 05:25:00,96.767,96.772,96.739,96.758,346300000.0
2007-01-17 05:26:00,96.763,96.77,96.745,96.77,224399998.0
2007-01-17 05:27:00,96.749,96.768,96.745,96.751,216799999.0
2007-01-17 05:28:00,96.757,96.757,96.734,96.734,9700000.0
2007-01-17 05:29:00,96.768,96.768,96.756,96.756,4900000.0
2007-01-17 05:30:00,96.755,96.771,96.746,96.749,167099999.0
2007-01-17 05:31:00,96.744,96.761,96.744,96.761,84099998.0
2007-01-17 05:32:00,96.749,96.773,96.749,96.751,288299998.0
2007-01-17 05:33:00,96.749,96.772,96.749,96.772,297600002.0
2007-01-17 05:34:00,96.77,96.784,96.763,96.766,237999997.0
2007-01-17 05:35:00,96.759,96.774,96.758,96.758,56299999.0
2007-01-17 05:36:00,96.768,96.768,96.756,96.756,43600001.0
2007-01-17 05:37:00,96.742,96.765,96.742,96.746,137999998.0
2007-01-17 05:38:00,96.737,96.758,96.734,96.758,207600001.0
2007-01-17 05:39:00,96.755,96.758,96.736,96.736,204000002.0
2007-01-17 05:40:00,96.736,96.749,96.72,96.723,190299996.0
2007-01-17 05:41:00,96.747,96.763,96.74,96.74,278999996.0
2007-01-17 05:42:00,96.745,96.753,96.732,96.732,244299997.0
2007-01-17 05:43:00,96.738,96.764,96.734,96.76,227599996.0
2007-01-17 05:44:00,96.731,96.758,96.731,96.751,200700003.0
2007-01-17 05:45:00,96.753,96.757,96.733,96.741,227599999.0
2007-01-17 05:46:00,96.746,96.754,96.729,96.741,50800000.0
2007-01-17 05:47:00,96.718,96.75,96.693,96.75,131300001.0
2007-01-17 05:48:00,96.726,96.741,96.706,96.721,195799999.0
2007-01-17 05:49:00,96.714,96.731,96.701,96.721,241200005.0
2007-01-17 05:50:00,96.702,96.728,96.702,96.712,145600002.0
2007-01-17 05:51:00,96.729,96.742,96.711,96.738,313000000.0
2007-01-17 05:52:00,96.71,96.748,96.71,96.741,198000000.0
2007-01-17 05:53:00,96.737,96.75,96.731,96.75,173199997.0
2007-01-17 05:54:00,96.724,96.745,96.722,96.732,261899997.0
2007-01-17 05:55:00,96.713,96.749,96.713,96.74,320300000.0
2007-01-17 05:56:00,96.739,96.741,96.724,96.731,84200000.0
2007-01-17 05:57:00,96.75,96.75,96.73,96.73,125400000.0
2007-01-17 05:58:00,96.724,96.742,96.712,96.732,162799997.0
2007-01-17 05:59:00,96.739,96.747,96.724,96.727,184599996.0
2007-01-17 06:00:00,96.728,96.756,96.727,96.745,212200000.0
2007-01-17 06:01:00,96.742,96.743,96.715,96.725,192200001.0
2007-01-17 06:02:00,96.726,96.74,96.713,96.735,121299998.0
2007-01-17 06:03:00,96.742,96.742,96.72,96.72,133000001.0
2007-01-17 06:04:00,96.723,96.743,96.719,96.72,298899998.0
2007-01-17 06:05:00,96.736,96.743,96.703,96.703,374699996.0
2007-01-17 06:06:00,96.714,96.729,96.701,96.728,318599998.0
2007-01-17 06:07:00,96.709,96.735,96.709,96.717,171699999.0
2007-01-17 06:08:00,96.722,96.735,96.717,96.733,270100001.0
2007-01-17 06:09:00,96.728,96.74,96.713,96.731,164499998.0
2007-01-17 06:10:00,96.715,96.735,96.701,96.72,118599998.0
2007-01-17 06:11:00,96.722,96.737,96.691,96.72,153399998.0
2007-01-17 06:12:00,96.72,96.729,96.705,96.711,259299993.0
2007-01-17 06:13:00,96.71,96.725,96.71,96.725,74399999.0
2007-01-17 06:14:00,96.71,96.73,96.707,96.725,226800001.0
2007-01-17 06:15:00,96.697,96.724,96.697,96.722,259100005.0
2007-01-17 06:16:00,96.708,96.733,96.708,96.733,32700000.0
2007-01-17 06:17:00,96.717,96.731,96.7,96.718,350399996.0
2007-01-17 06:18:00,96.721,96.73,96.697,96.721,231199997.0
2007-01-17 06:19:00,96.715,96.735,96.71,96.718,72699999.0
2007-01-17 06:20:00,96.738,96.738,96.727,96.727,26400001.0
2007-01-17 06:21:00,96.738,96.74,96.712,96.733,213499997.0
2007-01-17 06:22:00,96.712,96.73,96.704,96.705,190199999.0
2007-01-17 06:23:00,96.725,96.728,96.711,96.715,24500000.0
2007-01-17 06:24:00,96.707,96.732,96.704,96.718,259900004.0
2007-01-17 06:25:00,96.712,96.726,96.691,96.702,253699997.0
2007-01-17 06:26:00,96.722,96.722,96.693,96.704,107999999.0
2007-01-17 06:27:00,96.691,96.715,96.691,96.704,337099998.0
2007-01-17 06:28:00,96.685,96.7,96.664,96.685,189299999.0
2007-01-17 06:29:00,96.665,96.704,96.665,96.7,257400003.0
2007-01-17 06:30:00,96.683,96.706,96.681,96.706,115300000.0
2007-01-17 06:31:00,96.699,96.705,96.668,96.682,127299998.0
2007-01-17 06:32:00,96.678,96.695,96.669,96.669,257699998.0
2007-01-17 06:33:00,96.667,96.684,96.659,96.683,182199997.0
2007-01-17 06:34:00,96.679,96.679,96.657,96.66,260100000.0
2007-01-17 06:35:00,96.664,96.688,96.655,96.68,268599998.0
2007-01-17 06:36:00,96.674,96.686,96.662,96.668,219600000.0
2007-01-17 06:37:00,96.687,96.687,96.654,96.654,92799997.0
2007-01-17 06:38:00,96.667,96.688,96.643,96.667,162200001.0
2007-01-17 06:39:00,96.675,96.684,96.654,96.654,240499996.0
2007-01-17 06:40:00,96.679,96.7,96.666,96.687,305399999.0
2007-01-17 06:41:00,96.707,96.718,96.692,96.692,210399997.0
2007-01-17 06:42:00,96.681,96.704,96.67,96.68,224400001.0
2007-01-17 06:43:00,96.697,96.697,96.674,96.674,172400000.0
2007-01-17 06:44:00,96.671,96.696,96.661,96.696,121799999.0
2007-01-17 06:45:00,96.683,96.69,96.662,96.677,99300000.0
2007-01-17 06:46:00,96.688,96.696,96.67,96.686,254299997.0
2007-01-17 06:47:00,96.689,96.692,96.663,96.663,127700000.0
2007-01-17 06:48:00,96.682,96.694,96.674,96.689,87100000.0
2007-01-17 06:49:00,96.677,96.694,96.668,96.668,241599999.0
2007-01-17 06:50:00,96.674,96.705,96.674,96.698,243800001.0
2007-01-17 06:51:00,96.705,96.713,96.691,96.705,207999998.0
2007-01-17 06:52:00,96.696,96.718,96.68,96.692,212199999.0
2007-01-17 06:53:00,96.715,96.715,96.686,96.687,284599995.0
2007-01-17 06:54:00,96.677,96.696,96.672,96.696,157800000.0
2007-01-17 06:55:00,96.684,96.698,96.67,96.695,260699998.0
2007-01-17 06:56:00,96.695,96.704,96.675,96.683,273100004.0
2007-01-17 06:57:00,96.712,96.712,96.693,96.709,176400000.0
2007-01-17 06:58:00,96.705,96.713,96.679,96.713,223299999.0
2007-01-17 06:59:00,96.691,96.716,96.691,96.71,237599998.0
2007-01-17 07:00:00,96.712,96.712,96.679,96.696,180899997.0
2007-01-17 07:01:00,96.704,96.706,96.686,96.694,146999999.0
2007-01-17 07:02:00,96.7,96.71,96.677,96.689,233200001.0
2007-01-17 07:03:00,96.704,96.704,96.676,96.676,118499998.0
2007-01-17 07:04:00,96.702,96.717,96.688,96.703,188799998.0
2007-01-17 07:05:00,96.717,96.721,96.689,96.689,195799997.0
2007-01-17 07:06:00,96.692,96.709,96.692,96.709,41699999.0
2007-01-17 07:07:00,96.722,96.726,96.708,96.708,169600001.0
2007-01-17 07:08:00,96.698,96.722,96.698,96.722,144199999.0
2007-01-17 07:09:00,96.736,96.743,96.72,96.733,165099998.0
2007-01-17 07:10:00,96.723,96.735,96.705,96.722,241399998.0
2007-01-17 07:11:00,96.718,96.739,96.718,96.722,161699997.0
2007-01-17 07:12:00,96.713,96.734,96.709,96.725,164199996.0
2007-01-17 07:13:00,96.734,96.748,96.723,96.731,275100001.0
2007-01-17 07:14:00,96.735,96.748,96.723,96.73,302299999.0
2007-01-17 07:15:00,96.728,96.756,96.719,96.741,275200000.0
2007-01-17 07:16:00,96.73,96.757,96.716,96.744,291099995.0
2007-01-17 07:17:00,96.734,96.747,96.719,96.726,220699999.0
2007-01-17 07:18:00,96.744,96.744,96.723,96.726,185599998.0
2007-01-17 07:19:00,96.743,96.746,96.722,96.743,193299998.0
2007-01-17 07:20:00,96.728,96.747,96.726,96.741,202600000.0
2007-01-17 07:21:00,96.74,96.751,96.735,96.749,58499999.0
2007-01-17 07:22:00,96.737,96.759,96.729,96.729,168899997.0
2007-01-17 07:23:00,96.744,96.757,96.727,96.749,230200000.0
2007-01-17 07:24:00,96.734,96.75,96.73,96.747,166099997.0
2007-01-17 07:25:00,96.74,96.75,96.728,96.729,144399999.0
2007-01-17 07:26:00,96.748,96.754,96.705,96.737,305999995.0
2007-01-17 07:27:00,96.724,96.751,96.724,96.751,293499997.0
2007-01-17 07:28:00,96.747,96.747,96.726,96.726,139999999.0
2007-01-17 07:29:00,96.727,96.748,96.724,96.743,150299998.0
2007-01-17 07:30:00,96.707,96.738,96.698,96.738,177000000.0
2007-01-17 07:31:00,96.718,96.742,96.716,96.731,208299999.0
2007-01-17 07:32:00,96.732,96.746,96.719,96.729,153699999.0
2007-01-17 07:33:00,96.725,96.737,96.69,96.721,181600001.0
2007-01-17 07:34:00,96.711,96.741,96.711,96.734,149699998.0
2007-01-17 07:35:00,96.719,96.735,96.712,96.733,287000000.0
2007-01-17 07:36:00,96.732,96.735,96.707,96.718,261299998.0
2007-01-17 07:37:00,96.727,96.739,96.715,96.734,114900001.0
2007-01-17 07:38:00,96.711,96.73,96.707,96.717,227500002.0
2007-01-17 07:39:00,96.733,96.739,96.714,96.721,215000001.0
2007-01-17 07:40:00,96.717,96.734,96.717,96.734,34400000.0
2007-01-17 07:41:00,96.731,96.738,96.709,96.725,206100003.0
2007-01-17 07:42:00,96.712,96.745,96.711,96.73,295299994.0
2007-01-17 07:43:00,96.731,96.731,96.705,96.72,267400004.0
2007-01-17 07:44:00,96.704,96.713,96.683,96.706,219199999.0
2007-01-17 07:45:00,96.69,96.712,96.671,96.693,321200001.0
2007-01-17 07:46:00,96.697,96.716,96.683,96.705,219599997.0
2007-01-17 07:47:00,96.7,96.72,96.7,96.72,94899999.0
2007-01-17 07:48:00,96.717,96.719,96.695,96.695,144200002.0
2007-01-17 07:49:00,96.711,96.721,96.694,96.701,213600001.0
2007-01-17 07:50:00,96.713,96.731,96.704,96.718,166199998.0
2007-01-17 07:51:00,96.727,96.727,96.706,96.713,100999998.0
2007-01-17 07:52:00,96.713,96.714,96.69,96.694,102399998.0
2007-01-17 07:53:00,96.703,96.714,96.683,96.687,202599996.0
2007-01-17 07:54:00,96.687,96.703,96.683,96.697,123700000.0
2007-01-17 07:55:00,96.7,96.7,96.673,96.678,246699998.0
2007-01-17 07:56:00,96.685,96.702,96.685,96.702,139199999.0
2007-01-17 07:57:00,96.693,96.708,96.675,96.686,295200005.0
2007-01-17 07:58:00,96.68,96.703,96.68,96.697,196100000.0
2007-01-17 07:59:00,96.678,96.695,96.672,96.693,117399998.0
2007-01-17 08:00:00,96.681,96.7,96.676,96.677,306100000.0
2007-01-17 08:01:00,96.689,96.695,96.661,96.661,242299997.0
2007-01-17 08:02:00,96.676,96.676,96.638,96.644,177100000.0
2007-01-17 08:03:00,96.628,96.653,96.623,96.642,178199997.0
2007-01-17 08:04:00,96.652,96.661,96.63,96.634,203200002.0
2007-01-17 08:05:00,96.638,96.657,96.635,96.651,176099999.0
2007-01-17 08:06:00,96.65,96.66,96.638,96.643,138400000.0
2007-01-17 08:07:00,96.641,96.667,96.641,96.662,184499999.0
2007-01-17 08:08:00,96.652,96.67,96.646,96.661,169199999.0
2007-01-17 08:09:00,96.662,96.685,96.644,96.675,270599998.0
2007-01-17 08:10:00,96.667,96.687,96.664,96.676,113999999.0
2007-01-17 08:11:00,96.659,96.703,96.659,96.689,171000004.0
2007-01-17 08:12:00,96.691,96.715,96.681,96.69,215700000.0
2007-01-17 08:13:00,96.709,96.736,96.69,96.706,197900002.0
2007-01-17 08:14:00,96.704,96.704,96.67,96.676,423399995.0
2007-01-17 08:15:00,96.693,96.706,96.67,96.69,222300001.0
2007-01-17 08:16:00,96.688,96.71,96.673,96.698,219999998.0
2007-01-17 08:17:00,96.688,96.712,96.686,96.712,163299998.0
2007-01-17 08:18:00,96.715,96.725,96.7,96.702,298600001.0
2007-01-17 08:19:00,96.706,96.719,96.67,96.701,265399998.0
2007-01-17 08:20:00,96.713,96.716,96.688,96.688,159100000.0
2007-01-17 08:21:00,96.717,96.718,96.696,96.699,127600001.0
2007-01-17 08:22:00,96.693,96.729,96.693,96.729,141800000.0
2007-01-17 08:23:00,96.717,96.743,96.716,96.724,281300000.0
2007-01-17 08:24:00,96.715,96.727,96.697,96.717,153600000.0
2007-01-17 08:25:00,96.69,96.713,96.688,96.707,180799998.0
2007-01-17 08:26:00,96.701,96.701,96.674,96.68,304800000.0
2007-01-17 08:27:00,96.695,96.712,96.679,96.692,317399998.0
2007-01-17 08:28:00,96.706,96.722,96.686,96.707,174499997.0
2007-01-17 08:29:00,96.705,96.725,96.7,96.715,281899999.0
2007-01-17 08:30:00,96.713,96.727,96.703,96.719,275500001.0
2007-01-17 08:31:00,96.72,96.728,96.704,96.727,121700000.0
2007-01-17 08:32:00,96.721,96.721,96.696,96.72,175199998.0
2007-01-17 08:33:00,96.714,96.732,96.706,96.726,170899999.0
2007-01-17 08:34:00,96.716,96.734,96.71,96.717,298500000.0
2007-01-17 08:35:00,96.727,96.729,96.71,96.717,137699998.0
2007-01-17 08:36:00,96.712,96.736,96.71,96.727,268300002.0
2007-01-17 08:37:00,96.717,96.74,96.713,96.728,179800000.0
2007-01-17 08:38:00,96.725,96.737,96.708,96.724,125600001.0
2007-01-17 08:39:00,96.731,96.741,96.709,96.728,155900000.0
2007-01-17 08:40:00,96.731,96.742,96.722,96.735,203100002.0
2007-01-17 08:41:00,96.735,96.746,96.719,96.727,260200000.0
2007-01-17 08:42:00,96.733,96.767,96.733,96.755,221699998.0
2007-01-17 08:43:00,96.77,96.795,96.768,96.795,351199995.0
2007-01-17 08:44:00,96.8,96.8,96.768,96.768,234899999.0
2007-01-17 08:45:00,96.782,96.797,96.766,96.788,225899998.0
2007-01-17 08:46:00,96.761,96.781,96.739,96.751,119600001.0
2007-01-17 08:47:00,96.748,96.764,96.734,96.736,214699998.0
2007-01-17 08:48:00,96.746,96.746,96.72,96.72,200899998.0
2007-01-17 08:49:00,96.731,96.747,96.713,96.732,181200000.0
2007-01-17 08:50:00,96.738,96.761,96.719,96.734,99599999.0
2007-01-17 08:51:00,96.746,96.764,96.702,96.702,298799998.0
2007-01-17 08:52:00,96.73,96.743,96.712,96.726,173000002.0
2007-01-17 08:53:00,96.711,96.725,96.691,96.719,275800000.0
2007-01-17 08:54:00,96.729,96.734,96.707,96.707,131700002.0
2007-01-17 08:55:00,96.715,96.732,96.699,96.713,147499996.0
2007-01-17 08:56:00,96.742,96.743,96.714,96.714,237799995.0
2007-01-17 08:57:00,96.715,96.736,96.708,96.725,191899998.0
2007-01-17 08:58:00,96.717,96.717,96.69,96.696,201200001.0
2007-01-17 08:59:00,96.691,96.691,96.639,96.64,226400002.0
2007-01-17 09:00:00,96.658,96.658,96.626,96.649,324100001.0
2007-01-17 09:01:00,96.644,96.65,96.629,96.63,226299997.0
2007-01-17 09:02:00,96.633,96.654,96.626,96.651,316900001.0
2007-01-17 09:03:00,96.635,96.654,96.614,96.63,383999996.0
2007-01-17 09:04:00,96.625,96.635,96.595,96.595,164999998.0
2007-01-17 09:05:00,96.598,96.623,96.592,96.615,225700001.0
2007-01-17 09:06:00,96.617,96.634,96.608,96.63,236899998.0
2007-01-17 09:07:00,96.627,96.649,96.619,96.64,257099997.0
2007-01-17 09:08:00,96.608,96.661,96.608,96.652,194900001.0
2007-01-17 09:09:00,96.65,96.656,96.629,96.64,185500000.0
2007-01-17 09:10:00,96.643,96.645,96.619,96.628,278500001.0
2007-01-17 09:11:00,96.639,96.658,96.632,96.644,110100001.0
2007-01-17 09:12:00,96.643,96.645,96.614,96.632,258500001.0
2007-01-17 09:13:00,96.633,96.647,96.623,96.636,216900000.0
2007-01-17 09:14:00,96.629,96.63,96.606,96.63,250399997.0
2007-01-17 09:15:00,96.607,96.623,96.587,96.606,164600001.0
2007-01-17 09:16:00,96.593,96.614,96.586,96.614,109199999.0
2007-01-17 09:17:00,96.616,96.621,96.596,96.597,207999999.0
2007-01-17 09:18:00,96.58,96.61,96.578,96.578,169899996.0
2007-01-17 09:19:00,96.598,96.622,96.598,96.606,173400003.0
2007-01-17 09:20:00,96.619,96.641,96.612,96.64,367100005.0
2007-01-17 09:21:00,96.624,96.649,96.62,96.644,195199999.0
2007-01-17 09:22:00,96.624,96.656,96.624,96.656,149399998.0
2007-01-17 09:23:00,96.65,96.65,96.621,96.628,311000001.0
2007-01-17 09:24:00,96.663,96.663,96.634,96.648,194000000.0
2007-01-17 09:25:00,96.63,96.657,96.623,96.64,286999995.0
2007-01-17 09:26:00,96.623,96.643,96.61,96.61,153300000.0
2007-01-17 09:27:00,96.621,96.632,96.607,96.627,262500000.0
2007-01-17 09:28:00,96.627,96.635,96.613,96.614,310199998.0
2007-01-17 09:29:00,96.633,96.633,96.6,96.607,187000000.0
2007-01-17 09:30:00,96.617,96.646,96.593,96.625,201700001.0
2007-01-17 09:31:00,96.663,96.675,96.641,96.675,210300000.0
2007-01-17 09:32:00,96.65,96.669,96.646,96.655,310700004.0
2007-01-17 09:33:00,96.638,96.651,96.619,96.629,246800000.0
2007-01-17 09:34:00,96.62,96.65,96.62,96.65,279300000.0
2007-01-17 09:35:00,96.645,96.663,96.625,96.635,242600005.0
2007-01-17 09:36:00,96.647,96.659,96.634,96.652,259599993.0
2007-01-17 09:37:00,96.656,96.669,96.639,96.652,309400001.0
2007-01-17 09:38:00,96.675,96.686,96.654,96.678,494200004.0
2007-01-17 09:39:00,96.664,96.682,96.655,96.68,471999999.0
2007-01-17 09:40:00,96.682,96.684,96.669,96.669,140800000.0
2007-01-17 09:41:00,96.687,96.695,96.662,96.681,181999999.0
2007-01-17 09:42:00,96.712,96.723,96.678,96.712,256599998.0
2007-01-17 09:43:00,96.709,96.728,96.697,96.703,197400003.0
2007-01-17 09:44:00,96.706,96.729,96.702,96.707,267899999.0
2007-01-17 09:45:00,96.716,96.728,96.697,96.713,286299996.0
2007-01-17 09:46:00,96.702,96.718,96.68,96.695,164600000.0
2007-01-17 09:47:00,96.676,96.705,96.672,96.69,321900008.0
2007-01-17 09:48:00,96.694,96.699,96.664,96.674,271600001.0
2007-01-17 09:49:00,96.676,96.698,96.665,96.698,241699998.0
2007-01-17 09:50:00,96.683,96.702,96.668,96.68,208700001.0
2007-01-17 09:51:00,96.657,96.682,96.657,96.666,210199999.0
2007-01-17 09:52:00,96.666,96.676,96.645,96.676,232599998.0
2007-01-17 09:53:00,96.673,96.68,96.65,96.65,331099999.0
2007-01-17 09:54:00,96.668,96.675,96.641,96.653,302799994.0
2007-01-17 09:55:00,96.66,96.671,96.644,96.652,240899997.0
2007-01-17 09:56:00,96.646,96.662,96.642,96.66,312800001.0
2007-01-17 09:57:00,96.631,96.65,96.618,96.63,401000003.0
2007-01-17 09:58:00,96.628,96.637,96.603,96.622,109600000.0
2007-01-17 09:59:00,96.622,96.633,96.606,96.606,178699997.0
2007-01-17 10:00:00,96.626,96.631,96.596,96.598,227599998.0
2007-01-17 10:01:00,96.632,96.638,96.6,96.6,293700000.0
2007-01-17 10:02:00,96.615,96.632,96.612,96.625,117400000.0
2007-01-17 10:03:00,96.625,96.637,96.612,96.618,171199999.0
2007-01-17 10:04:00,96.612,96.642,96.611,96.615,316800000.0
2007-01-17 10:05:00,96.615,96.632,96.603,96.609,177700004.0
2007-01-17 10:06:00,96.625,96.631,96.602,96.614,223299997.0
2007-01-17 10:07:00,96.617,96.617,96.585,96.593,235800000.0
2007-01-17 10:08:00,96.571,96.576,96.544,96.549,261200002.0
2007-01-17 10:09:00,96.561,96.566,96.543,96.553,186300000.0
2007-01-17 10:10:00,96.56,96.575,96.543,96.566,198200001.0
2007-01-17 10:11:00,96.56,96.584,96.558,96.573,169699998.0
2007-01-17 10:12:00,96.546,96.567,96.528,96.543,301800000.0
2007-01-17 10:13:00,96.567,96.581,96.557,96.569,150399999.0
2007-01-17 10:14:00,96.582,96.582,96.552,96.561,151400002.0
2007-01-17 10:15:00,96.562,96.562,96.522,96.525,194500000.0
2007-01-17 10:16:00,96.51,96.549,96.51,96.528,285600002.0
2007-01-17 10:17:00,96.513,96.537,96.505,96.509,70299999.0
2007-01-17 10:18:00,96.523,96.551,96.521,96.551,258299996.0
2007-01-17 10:19:00,96.536,96.566,96.52,96.542,297600001.0
2007-01-17 10:20:00,96.557,96.57,96.531,96.556,275000003.0
2007-01-17 10:21:00,96.551,96.567,96.536,96.567,337699998.0
2007-01-17 10:22:00,96.569,96.582,96.554,96.565,316800002.0
2007-01-17 10:23:00,96.577,96.604,96.564,96.584,87800000.0
2007-01-17 10:24:00,96.61,96.627,96.597,96.614,161299998.0
2007-01-17 10:25:00,96.594,96.616,96.584,96.616,133399999.0
2007-01-17 10:26:00,96.623,96.642,96.614,96.637,200500000.0
2007-01-17 10:27:00,96.625,96.642,96.617,96.619,292499999.0
2007-01-17 10:28:00,96.607,96.63,96.601,96.622,132299999.0
2007-01-17 10:29:00,96.609,96.632,96.608,96.628,276800000.0
2007-01-17 10:30:00,96.606,96.626,96.572,96.585,162299998.0
2007-01-17 10:31:00,96.594,96.614,96.564,96.589,278899996.0
2007-01-17 10:32:00,96.583,96.602,96.577,96.579,271700006.0
2007-01-17 10:33:00,96.587,96.605,96.574,96.584,183700001.0
2007-01-17 10:34:00,96.572,96.604,96.569,96.584,241299997.0
2007-01-17 10:35:00,96.604,96.618,96.59,96.601,153600000.0
2007-01-17 10:36:00,96.623,96.642,96.603,96.618,443400001.0
2007-01-17 10:37:00,96.606,96.636,96.6,96.632,355299997.0
2007-01-17 10:38:00,96.628,96.631,96.602,96.602,238900000.0
2007-01-17 10:39:00,96.633,96.633,96.605,96.605,145900001.0
2007-01-17 10:40:00,96.594,96.604,96.571,96.584,187300002.0
2007-01-17 10:41:00,96.596,96.61,96.587,96.61,238800002.0
2007-01-17 10:42:00,96.611,96.615,96.589,96.602,221199994.0
2007-01-17 10:43:00,96.589,96.606,96.564,96.592,312800002.0
2007-01-17 10:44:00,96.6,96.608,96.58,96.58,275699999.0
2007-01-17 10:45:00,96.597,96.609,96.588,96.609,325899996.0
2007-01-17 10:46:00,96.603,96.603,96.584,96.592,173600003.0
2007-01-17 10:47:00,96.602,96.602,96.575,96.591,254000001.0
2007-01-17 10:48:00,96.587,96.602,96.57,96.57,257999996.0
2007-01-17 10:49:00,96.594,96.602,96.568,96.596,268600001.0
2007-01-17 10:50:00,96.602,96.602,96.572,96.572,232300002.0
2007-01-17 10:51:00,96.579,96.622,96.579,96.622,193299996.0
2007-01-17 10:52:00,96.608,96.621,96.59,96.603,92299999.0
2007-01-17 10:53:00,96.615,96.628,96.597,96.622,177700000.0
2007-01-17 10:54:00,96.609,96.644,96.59,96.644,258299998.0
2007-01-17 10:55:00,96.627,96.643,96.617,96.639,311199999.0
2007-01-17 10:56:00,96.633,96.638,96.607,96.638,176900001.0
2007-01-17 10:57:00,96.627,96.64,96.624,96.637,230000000.0
2007-01-17 10:58:00,96.637,96.638,96.606,96.624,379399998.0
2007-01-17 10:59:00,96.623,96.644,96.609,96.609,321900001.0
2007-01-17 11:00:00,96.63,96.648,96.619,96.619,171000002.0
2007-01-17 11:01:00,96.643,96.652,96.615,96.641,331400000.0
2007-01-17 11:02:00,96.62,96.649,96.62,96.646,245600002.0
2007-01-17 11:03:00,96.633,96.647,96.616,96.634,131699999.0
2007-01-17 11:04:00,96.647,96.649,96.616,96.618,94599999.0
2007-01-17 11:05:00,96.616,96.647,96.615,96.628,410499995.0
2007-01-17 11:06:00,96.63,96.63,96.597,96.606,202399995.0
2007-01-17 11:07:00,96.624,96.639,96.61,96.615,157999997.0
2007-01-17 11:08:00,96.606,96.641,96.606,96.632,334400001.0
2007-01-17 11:09:00,96.636,96.643,96.617,96.617,163099997.0
2007-01-17 11:10:00,96.624,96.639,96.614,96.614,222399997.0
2007-01-17 11:11:00,96.605,96.637,96.605,96.625,267200003.0
2007-01-17 11:12:00,96.63,96.63,96.599,96.604,160099999.0
2007-01-17 11:13:00,96.6,96.624,96.596,96.624,240900000.0
2007-01-17 11:14:00,96.614,96.627,96.598,96.613,297800001.0
2007-01-17 11:15:00,96.595,96.625,96.59,96.625,228600000.0
2007-01-17 11:16:00,96.627,96.627,96.601,96.605,257200000.0
2007-01-17 11:17:00,96.617,96.625,96.597,96.625,190500002.0
2007-01-17 11:18:00,96.62,96.62,96.567,96.577,396900003.0
2007-01-17 11:19:00,96.563,96.584,96.555,96.57,229799995.0
2007-01-17 11:20:00,96.554,96.587,96.552,96.587,286199998.0
2007-01-17 11:21:00,96.564,96.582,96.548,96.575,212199997.0
2007-01-17 11:22:00,96.57,96.589,96.558,96.573,146099998.0
2007-01-17 11:23:00,96.572,96.615,96.572,96.615,158799999.0
2007-01-17 11:24:00,96.628,96.632,96.607,96.625,160700001.0
2007-01-17 11:25:00,96.61,96.626,96.591,96.621,156099996.0
2007-01-17 11:26:00,96.605,96.612,96.584,96.585,174299997.0
2007-01-17 11:27:00,96.584,96.599,96.566,96.59,310199993.0
2007-01-17 11:28:00,96.58,96.602,96.573,96.595,164700002.0
2007-01-17 11:29:00,96.602,96.603,96.558,96.583,211500000.0
2007-01-17 11:30:00,96.592,96.625,96.59,96.625,293999998.0
2007-01-17 11:31:00,96.631,96.632,96.601,96.632,234200001.0
2007-01-17 11:32:00,96.632,96.639,96.603,96.617,342999999.0
2007-01-17 11:33:00,96.615,96.616,96.581,96.581,283200000.0
2007-01-17 11:34:00,96.61,96.63,96.592,96.609,359199998.0
2007-01-17 11:35:00,96.62,96.626,96.6,96.61,275300000.0
2007-01-17 11:36:00,96.595,96.612,96.587,96.603,225700002.0
2007-01-17 11:37:00,96.599,96.605,96.569,96.573,222700000.0
2007-01-17 11:38:00,96.571,96.59,96.566,96.577,216200001.0
2007-01-17 11:39:00,96.57,96.594,96.557,96.578,253599997.0
2007-01-17 11:40:00,96.584,96.606,96.565,96.606,290400001.0
2007-01-17 11:41:00,96.59,96.605,96.565,96.593,463100001.0
2007-01-17 11:42:00,96.599,96.602,96.582,96.587,182299998.0
2007-01-17 11:43:00,96.59,96.613,96.583,96.596,111300000.0
2007-01-17 11:44:00,96.581,96.608,96.581,96.608,285200000.0
2007-01-17 11:45:00,96.6,96.615,96.585,96.607,371800001.0
2007-01-17 11:46:00,96.6,96.6,96.578,96.578,165700002.0
2007-01-17 11:47:00,96.557,96.578,96.555,96.578,301199998.0
2007-01-17 11:48:00,96.553,96.581,96.553,96.581,150200001.0
2007-01-17 11:49:00,96.582,96.594,96.562,96.564,442500000.0
2007-01-17 11:50:00,96.583,96.59,96.564,96.578,251699999.0
2007-01-17 11:51:00,96.582,96.582,96.55,96.551,248999998.0
2007-01-17 11:52:00,96.565,96.575,96.545,96.559,209300000.0
2007-01-17 11:53:00,96.56,96.576,96.551,96.569,204500000.0
2007-01-17 11:54:00,96.554,96.575,96.547,96.563,265599999.0
2007-01-17 11:55:00,96.567,96.581,96.549,96.549,236199997.0
2007-01-17 11:56:00,96.573,96.575,96.549,96.563,176199997.0
2007-01-17 11:57:00,96.558,96.583,96.556,96.583,201799999.0
2007-01-17 11:58:00,96.58,96.589,96.558,96.558,191700001.0
2007-01-17 11:59:00,96.564,96.589,96.56,96.575,229099998.0
2007-01-17 12:00:00,96.572,96.581,96.543,96.569,238099996.0
2007-01-17 12:01:00,96.58,96.592,96.57,96.572,171400001.0
2007-01-17 12:02:00,96.564,96.585,96.544,96.575,289100001.0
2007-01-17 12:03:00,96.57,96.57,96.532,96.552,262499999.0
2007-01-17 12:04:00,96.539,96.57,96.532,96.57,102000001.0
2007-01-17 12:05:00,96.558,96.576,96.552,96.552,258799999.0
2007-01-17 12:06:00,96.565,96.582,96.556,96.581,274300004.0
2007-01-17 12:07:00,96.576,96.592,96.561,96.577,294799996.0
2007-01-17 12:08:00,96.579,96.605,96.578,96.605,216999998.0
2007-01-17 12:09:00,96.6,96.602,96.575,96.575,230099998.0
2007-01-17 12:10:00,96.572,96.603,96.572,96.596,194000000.0
2007-01-17 12:11:00,96.567,96.589,96.566,96.588,108399999.0
2007-01-17 12:12:00,96.561,96.595,96.561,96.58,344300003.0
2007-01-17 12:13:00,96.576,96.589,96.552,96.57,343199998.0
2007-01-17 12:14:00,96.566,96.579,96.556,96.578,334899997.0
2007-01-17 12:15:00,96.566,96.582,96.551,96.577,202099998.0
2007-01-17 12:16:00,96.543,96.577,96.543,96.561,265000001.0
2007-01-17 12:17:00,96.557,96.564,96.528,96.528,219499994.0
2007-01-17 12:18:00,96.543,96.56,96.531,96.55,178699999.0
2007-01-17 12:19:00,96.534,96.552,96.519,96.533,256699996.0
2007-01-17 12:20:00,96.533,96.533,96.514,96.521,165899999.0
2007-01-17 12:21:00,96.523,96.535,96.5,96.508,323500004.0
2007-01-17 12:22:00,96.498,96.519,96.498,96.519,67300002.0
2007-01-17 12:23:00,96.515,96.543,96.515,96.515,275999997.0
2007-01-17 12:24:00,96.525,96.546,96.519,96.532,139800001.0
2007-01-17 12:25:00,96.539,96.547,96.517,96.517,165099998.0
2007-01-17 12:26:00,96.549,96.556,96.529,96.54,225500001.0
2007-01-17 12:27:00,96.524,96.546,96.52,96.542,246700001.0
2007-01-17 12:28:00,96.539,96.539,96.512,96.518,373199998.0
2007-01-17 12:29:00,96.536,96.539,96.515,96.527,250899998.0
2007-01-17 12:30:00,96.506,96.532,96.506,96.531,206700001.0
2007-01-17 12:31:00,96.527,96.539,96.501,96.517,221000002.0
2007-01-17 12:32:00,96.521,96.545,96.51,96.533,272999997.0
2007-01-17 12:33:00,96.545,96.545,96.523,96.523,281600004.0
2007-01-17 12:34:00,96.537,96.537,96.513,96.533,150600003.0
2007-01-17 12:35:00,96.533,96.545,96.515,96.532,296699997.0
2007-01-17 12:36:00,96.546,96.549,96.519,96.545,325900002.0
2007-01-17 12:37:00,96.538,96.57,96.538,96.57,195599998.0
2007-01-17 12:38:00,96.568,96.576,96.55,96.565,197799999.0
2007-01-17 12:39:00,96.55,96.568,96.539,96.567,127600000.0
2007-01-17 12:40:00,96.562,96.577,96.541,96.56,188900000.0
2007-01-17 12:41:00,96.534,96.555,96.532,96.555,193400002.0
2007-01-17 12:42:00,96.537,96.558,96.53,96.541,262699996.0
2007-01-17 12:43:00,96.538,96.554,96.518,96.544,107499999.0
2007-01-17 12:44:00,96.518,96.538,96.496,96.538,162599998.0
2007-01-17 12:45:00,96.519,96.519,96.46,96.46,267499999.0
2007-01-17 12:46:00,96.47,96.481,96.45,96.467,233800001.0
2007-01-17 12:47:00,96.44,96.469,96.44,96.464,283599999.0
2007-01-17 12:48:00,96.447,96.47,96.439,96.456,170299998.0
2007-01-17 12:49:00,96.453,96.471,96.437,96.461,304899997.0
2007-01-17 12:50:00,96.463,96.475,96.443,96.475,215399997.0
2007-01-17 12:51:00,96.459,96.48,96.456,96.48,204900000.0
2007-01-17 12:52:00,96.451,96.483,96.446,96.483,218199997.0
2007-01-17 12:53:00,96.458,96.477,96.414,96.452,132699999.0
2007-01-17 12:54:00,96.48,96.495,96.469,96.493,209300000.0
2007-01-17 12:55:00,96.468,96.503,96.468,96.503,93600002.0
2007-01-17 12:56:00,96.511,96.531,96.49,96.515,163399998.0
2007-01-17 12:57:00,96.522,96.528,96.504,96.519,272799996.0
2007-01-17 12:58:00,96.527,96.529,96.506,96.506,174199997.0
2007-01-17 12:59:00,96.509,96.528,96.485,96.507,349999996.0
2007-01-17 13:00:00,96.516,96.527,96.491,96.506,341600001.0
2007-01-17 13:01:00,96.53,96.55,96.518,96.546,300500003.0
2007-01-17 13:02:00,96.547,96.55,96.527,96.529,314299996.0
2007-01-17 13:03:00,96.527,96.544,96.523,96.531,175299999.0
2007-01-17 13:04:00,96.518,96.537,96.511,96.516,178200000.0
2007-01-17 13:05:00,96.528,96.528,96.498,96.498,102599999.0
2007-01-17 13:06:00,96.493,96.519,96.486,96.513,186399998.0
2007-01-17 13:07:00,96.517,96.523,96.493,96.495,374300005.0
2007-01-17 13:08:00,96.524,96.524,96.503,96.513,183100002.0
2007-01-17 13:09:00,96.512,96.523,96.493,96.499,272000000.0
2007-01-17 13:10:00,96.511,96.513,96.482,96.482,228799998.0
2007-01-17 13:11:00,96.493,96.501,96.469,96.487,225700001.0
2007-01-17 13:12:00,96.481,96.5,96.479,96.5,250499998.0
2007-01-17 13:13:00,96.464,96.483,96.448,96.475,239100000.0
2007-01-17 13:14:00,96.473,96.484,96.457,96.46,195399999.0
2007-01-17 13:15:00,96.473,96.473,96.44,96.44,244599998.0
2007-01-17 13:16:00,96.476,96.479,96.451,96.478,219899998.0
2007-01-17 13:17:00,96.48,96.483,96.417,96.457,241099996.0
2007-01-17 13:18:00,96.467,96.478,96.45,96.463,318399998.0
2007-01-17 13:19:00,96.473,96.484,96.462,96.462,260400000.0
2007-01-17 13:20:00,96.473,96.473,96.442,96.468,256500004.0
2007-01-17 13:21:00,96.463,96.484,96.449,96.464,143400000.0
2007-01-17 13:22:00,96.446,96.466,96.42,96.43,299900001.0
2007-01-17 13:23:00,96.384,96.408,96.365,96.374,185000000.0
2007-01-17 13:24:00,96.365,96.369,96.346,96.346,215300002.0
2007-01-17 13:25:00,96.353,96.376,96.327,96.351,230099999.0
2007-01-17 13:26:00,96.359,96.394,96.359,96.39,351700005.0
2007-01-17 13:27:00,96.354,96.381,96.345,96.375,195100002.0
2007-01-17 13:28:00,96.375,96.39,96.365,96.389,230000002.0
2007-01-17 13:29:00,96.407,96.407,96.38,96.395,316700003.0
2007-01-17 13:30:00,96.386,96.403,96.361,96.378,221200004.0
2007-01-17 13:31:00,96.363,96.405,96.36,96.405,315700001.0
2007-01-17 13:32:00,96.38,96.403,96.38,96.4,165300003.0
2007-01-17 13:33:00,96.38,96.403,96.38,96.396,319999999.0
2007-01-17 13:34:00,96.388,96.412,96.379,96.406,276399997.0
2007-01-17 13:35:00,96.393,96.403,96.368,96.395,338200001.0
2007-01-17 13:36:00,96.388,96.394,96.369,96.38,114399998.0
2007-01-17 13:37:00,96.379,96.396,96.358,96.377,257500002.0
2007-01-17 13:38:00,96.375,96.375,96.339,96.339,192699998.0
2007-01-17 13:39:00,96.353,96.372,96.329,96.349,296400001.0
2007-01-17 13:40:00,96.347,96.362,96.341,96.356,245600002.0
2007-01-17 13:41:00,96.329,96.35,96.306,96.323,203200000.0
2007-01-17 13:42:00,96.322,96.333,96.299,96.312,239900000.0
2007-01-17 13:43:00,96.325,96.349,96.304,96.327,171199999.0
2007-01-17 13:44:00,96.349,96.365,96.336,96.34,252099999.0
2007-01-17 13:45:00,96.362,96.38,96.349,96.35,197100001.0
2007-01-17 13:46:00,96.341,96.363,96.341,96.361,169099999.0
2007-01-17 13:47:00,96.328,96.366,96.328,96.363,362700002.0
2007-01-17 13:48:00,96.367,96.375,96.349,96.367,195900000.0
2007-01-17 13:49:00,96.357,96.38,96.357,96.357,190899997.0
2007-01-17 13:50:00,96.383,96.389,96.359,96.371,352600002.0
2007-01-17 13:51:00,96.374,96.378,96.359,96.371,81599997.0
2007-01-17 13:52:00,96.362,96.368,96.333,96.333,216200002.0
2007-01-17 13:53:00,96.327,96.361,96.327,96.357,230299998.0
2007-01-17 13:54:00,96.338,96.356,96.321,96.348,231700000.0
2007-01-17 13:55:00,96.355,96.361,96.326,96.345,308600002.0
2007-01-17 13:56:00,96.353,96.367,96.336,96.353,219200002.0
2007-01-17 13:57:00,96.349,96.366,96.33,96.344,336100001.0
2007-01-17 13:58:00,96.368,96.375,96.351,96.353,170099995.0
2007-01-17 13:59:00,96.369,96.384,96.355,96.38,264799999.0
2007-01-17 14:00:00,96.373,96.392,96.357,96.377,295100000.0
2007-01-17 14:01:00,96.372,96.391,96.355,96.377,288399995.0
2007-01-17 14:02:00,96.371,96.411,96.371,96.388,255500001.0
2007-01-17 14:03:00,96.409,96.423,96.397,96.402,89199999.0
2007-01-17 14:04:00,96.41,96.427,96.399,96.419,253400005.0
2007-01-17 14:05:00,96.413,96.438,96.413,96.436,142099998.0
2007-01-17 14:06:00,96.418,96.44,96.413,96.429,341099995.0
2007-01-17 14:07:00,96.414,96.432,96.413,96.431,158700001.0
2007-01-17 14:08:00,96.432,96.432,96.406,96.406,204699999.0
2007-01-17 14:09:00,96.405,96.431,96.405,96.431,264299998.0
2007-01-17 14:10:00,96.417,96.442,96.409,96.442,174099998.0
2007-01-17 14:11:00,96.411,96.432,96.403,96.432,180099998.0
2007-01-17 14:12:00,96.437,96.44,96.413,96.421,204700002.0
2007-01-17 14:13:00,96.448,96.453,96.429,96.433,294399999.0
2007-01-17 14:14:00,96.453,96.459,96.432,96.444,191800001.0
2007-01-17 14:15:00,96.447,96.471,96.447,96.469,247899999.0
2007-01-17 14:16:00,96.449,96.471,96.441,96.456,225200000.0
2007-01-17 14:17:00,96.457,96.465,96.442,96.442,168000000.0
2007-01-17 14:18:00,96.433,96.446,96.407,96.441,273199997.0
2007-01-17 14:19:00,96.437,96.449,96.422,96.435,257300001.0
2007-01-17 14:20:00,96.443,96.45,96.421,96.43,138600001.0
2007-01-17 14:21:00,96.433,96.448,96.414,96.448,209599999.0
2007-01-17 14:22:00,96.437,96.442,96.417,96.426,169000000.0
2007-01-17 14:23:00,96.434,96.434,96.397,96.411,325099998.0
2007-01-17 14:24:00,96.414,96.436,96.396,96.416,275199997.0
2007-01-17 14:25:00,96.422,96.422,96.393,96.421,138499998.0
2007-01-17 14:26:00,96.415,96.434,96.408,96.422,233800000.0
2007-01-17 14:27:00,96.405,96.433,96.403,96.425,314699999.0
2007-01-17 14:28:00,96.421,96.439,96.415,96.415,228800001.0
2007-01-17 14:29:00,96.452,96.457,96.433,96.443,479200007.0
2007-01-17 14:30:00,96.412,96.445,96.401,96.432,239099998.0
2007-01-17 14:31:00,96.411,96.451,96.389,96.431,231900003.0
2007-01-17 14:32:00,96.438,96.45,96.419,96.428,127399998.0
2007-01-17 14:33:00,96.446,96.453,96.432,96.437,70100000.0
2007-01-17 14:34:00,96.431,96.455,96.423,96.445,134599997.0
2007-01-17 14:35:00,96.433,96.45,96.414,96.431,244000002.0
2007-01-17 14:36:00,96.402,96.45,96.402,96.445,272600001.0
2007-01-17 14:37:00,96.446,96.446,96.422,96.425,89200000.0
2007-01-17 14:38:00,96.423,96.44,96.411,96.428,243099997.0
2007-01-17 14:39:00,96.443,96.451,96.427,96.43,197900000.0
2007-01-17 14:40:00,96.437,96.466,96.434,96.452,134899998.0
2007-01-17 14:41:00,96.443,96.465,96.438,96.447,257499997.0
2007-01-17 14:42:00,96.435,96.47,96.435,96.448,328399998.0
2007-01-17 14:43:00,96.449,96.465,96.427,96.456,182499999.0
2007-01-17 14:44:00,96.444,96.465,96.434,96.465,294600002.0
2007-01-17 14:45:00,96.444,96.474,96.442,96.474,286300002.0
2007-01-17 14:46:00,96.454,96.467,96.436,96.452,241099995.0
2007-01-17 14:47:00,96.454,96.454,96.413,96.43,165200002.0
2007-01-17 14:48:00,96.438,96.462,96.432,96.445,256899998.0
2007-01-17 14:49:00,96.455,96.465,96.43,96.43,152699998.0
2007-01-17 14:50:00,96.454,96.456,96.433,96.433,340899993.0
2007-01-17 14:51:00,96.451,96.464,96.438,96.455,240499996.0
2007-01-17 14:52:00,96.438,96.464,96.434,96.442,334600002.0
2007-01-17 14:53:00,96.434,96.46,96.434,96.455,118999998.0
2007-01-17 14:54:00,96.45,96.454,96.423,96.437,188199998.0
2007-01-17 14:55:00,96.449,96.47,96.443,96.463,291999998.0
2007-01-17 14:56:00,96.411,96.462,96.407,96.441,322400002.0
2007-01-17 14:57:00,96.452,96.469,96.423,96.437,172900000.0
2007-01-17 14:58:00,96.449,96.467,96.439,96.451,140499999.0
2007-01-17 14:59:00,96.449,96.485,96.437,96.466,96300000.0
2007-01-17 15:00:00,96.481,96.482,96.463,96.463,120099999.0
2007-01-17 15:01:00,96.468,96.481,96.455,96.469,108000001.0
2007-01-17 15:02:00,96.478,96.48,96.45,96.452,302599998.0
2007-01-17 15:03:00,96.463,96.472,96.443,96.443,204399999.0
2007-01-17 15:04:00,96.458,96.467,96.439,96.454,194200000.0
2007-01-17 15:05:00,96.454,96.466,96.43,96.446,194899998.0
2007-01-17 15:06:00,96.448,96.487,96.432,96.456,249500002.0
2007-01-17 15:07:00,96.447,96.464,96.435,96.444,198800000.0
2007-01-17 15:08:00,96.466,96.472,96.444,96.45,274800002.0
2007-01-17 15:09:00,96.466,96.503,96.446,96.503,282500002.0
2007-01-17 15:10:00,96.485,96.521,96.485,96.505,259399999.0
2007-01-17 15:11:00,96.517,96.529,96.486,96.492,201099994.0
2007-01-17 15:12:00,96.48,96.493,96.464,96.484,402400004.0
2007-01-17 15:13:00,96.48,96.51,96.468,96.497,188899999.0
2007-01-17 15:14:00,96.505,96.505,96.448,96.448,230499999.0
2007-01-17 15:15:00,96.43,96.474,96.424,96.466,225900000.0
2007-01-17 15:16:00,96.461,96.48,96.445,96.454,298399997.0
2007-01-17 15:17:00,96.468,96.485,96.452,96.462,422000000.0
2007-01-17 15:18:00,96.467,96.467,96.412,96.412,195899997.0
2007-01-17 15:19:00,96.415,96.439,96.391,96.397,258499995.0
2007-01-17 15:20:00,96.424,96.434,96.406,96.414,178200001.0
2007-01-17 15:21:00,96.425,96.441,96.41,96.428,189899997.0
2007-01-17 15:22:00,96.442,96.457,96.391,96.436,193799997.0
2007-01-17 15:23:00,96.439,96.456,96.435,96.452,308599995.0
2007-01-17 15:24:00,96.443,96.455,96.426,96.446,270000001.0
2007-01-17 15:25:00,96.449,96.45,96.421,96.439,185299999.0
2007-01-17 15:26:00,96.435,96.438,96.407,96.416,205099997.0
2007-01-17 15:27:00,96.418,96.436,96.4,96.43,356699995.0
2007-01-17 15:28:00,96.435,96.437,96.411,96.411,151799998.0
2007-01-17 15:29:00,96.428,96.431,96.392,96.392,190600003.0
2007-01-17 15:30:00,96.397,96.409,96.369,96.399,336500000.0
2007-01-17 15:31:00,96.397,96.44,96.387,96.422,93399999.0
2007-01-17 15:32:00,96.441,96.445,96.417,96.441,353000002.0
2007-01-17 15:33:00,96.433,96.445,96.415,96.43,159400002.0
2007-01-17 15:34:00,96.436,96.437,96.405,96.407,328200003.0
2007-01-17 15:35:00,96.42,96.446,96.409,96.426,181800000.0
2007-01-17 15:36:00,96.456,96.458,96.434,96.446,243800003.0
2007-01-17 15:37:00,96.419,96.437,96.419,96.433,107799998.0
2007-01-17 15:38:00,96.43,96.45,96.414,96.433,123199998.0
2007-01-17 15:39:00,96.444,96.446,96.422,96.426,118299998.0
2007-01-17 15:40:00,96.44,96.472,96.436,96.457,288200000.0
2007-01-17 15:41:00,96.468,96.48,96.455,96.461,263799998.0
2007-01-17 15:42:00,96.45,96.469,96.442,96.468,214800002.0
2007-01-17 15:43:00,96.45,96.467,96.435,96.457,310500001.0
2007-01-17 15:44:00,96.436,96.476,96.429,96.476,225500004.0
2007-01-17 15:45:00,96.471,96.48,96.445,96.446,247800000.0
2007-01-17 15:46:00,96.451,96.472,96.445,96.472,154199999.0
2007-01-17 15:47:00,96.468,96.5,96.452,96.471,200000000.0
2007-01-17 15:48:00,96.461,96.478,96.458,96.475,227399998.0
2007-01-17 15:49:00,96.465,96.479,96.446,96.455,352899996.0
2007-01-17 15:50:00,96.462,96.482,96.447,96.482,233600000.0
2007-01-17 15:51:00,96.496,96.496,96.47,96.471,332100001.0
2007-01-17 15:52:00,96.492,96.492,96.46,96.466,376399999.0
2007-01-17 15:53:00,96.484,96.49,96.46,96.467,234500001.0
2007-01-17 15:54:00,96.461,96.494,96.427,96.427,300099995.0
2007-01-17 15:55:00,96.453,96.466,96.441,96.458,196999996.0
2007-01-17 15:56:00,96.456,96.456,96.415,96.424,105499996.0
2007-01-17 15:57:00,96.435,96.467,96.435,96.467,263099997.0
2007-01-17 15:58:00,96.468,96.474,96.447,96.455,219399998.0
2007-01-17 15:59:00,96.445,96.478,96.435,96.478,235900000.0
2007-01-17 16:00:00,96.46,96.497,96.459,96.493,187400000.0
2007-01-17 16:01:00,96.485,96.503,96.46,96.479,278599999.0
2007-01-17 16:02:00,96.466,96.503,96.46,96.501,260799998.0
2007-01-17 16:03:00,96.519,96.519,96.487,96.507,118600000.0
2007-01-17 16:04:00,96.498,96.512,96.476,96.492,187300003.0
2007-01-17 16:05:00,96.489,96.512,96.482,96.507,191799997.0
2007-01-17 16:06:00,96.513,96.513,96.48,96.489,223800002.0
2007-01-17 16:07:00,96.488,96.502,96.476,96.477,299700000.0
2007-01-17 16:08:00,96.498,96.498,96.473,96.473,88200001.0
2007-01-17 16:09:00,96.479,96.485,96.459,96.463,93599999.0
2007-01-17 16:10:00,96.483,96.494,96.461,96.472,260400000.0
2007-01-17 16:11:00,96.487,96.503,96.473,96.481,239599998.0
2007-01-17 16:12:00,96.479,96.497,96.461,96.497,248100001.0
2007-01-17 16:13:00,96.465,96.503,96.435,96.503,220199998.0
2007-01-17 16:14:00,96.481,96.481,96.423,96.426,178800001.0
2007-01-17 16:15:00,96.473,96.505,96.459,96.476,201899998.0
2007-01-17 16:16:00,96.495,96.51,96.474,96.474,135400002.0
2007-01-17 16:17:00,96.477,96.5,96.455,96.483,237999999.0
2007-01-17 16:18:00,96.485,96.497,96.473,96.493,296199999.0
2007-01-17 16:19:00,96.479,96.497,96.474,96.491,148700000.0
2007-01-17 16:20:00,96.468,96.492,96.455,96.492,266799997.0
2007-01-17 16:21:00,96.49,96.5,96.47,96.486,177899998.0
2007-01-17 16:22:00,96.497,96.525,96.497,96.525,238500003.0
2007-01-17 16:23:00,96.512,96.543,96.505,96.543,246000000.0
2007-01-17 16:24:00,96.55,96.555,96.529,96.54,217300005.0
2007-01-17 16:25:00,96.565,96.572,96.54,96.54,338599996.0
2007-01-17 16:26:00,96.538,96.555,96.518,96.54,219799998.0
2007-01-17 16:27:00,96.563,96.568,96.539,96.546,374000001.0
2007-01-17 16:28:00,96.561,96.561,96.536,96.54,163000002.0
2007-01-17 16:29:00,96.545,96.559,96.525,96.527,158099997.0
2007-01-17 16:30:00,96.531,96.549,96.525,96.54,203500000.0
2007-01-17 16:31:00,96.548,96.554,96.524,96.541,268799996.0
2007-01-17 16:32:00,96.556,96.573,96.545,96.548,179200001.0
2007-01-17 16:33:00,96.553,96.572,96.538,96.55,146499999.0
2007-01-17 16:34:00,96.538,96.548,96.521,96.542,324500003.0
2007-01-17 16:35:00,96.554,96.56,96.536,96.536,310300002.0
2007-01-17 16:36:00,96.543,96.567,96.54,96.555,275100003.0
2007-01-17 16:37:00,96.572,96.585,96.557,96.564,310199997.0
2007-01-17 16:38:00,96.57,96.58,96.556,96.556,185099999.0
2007-01-17 16:39:00,96.567,96.569,96.549,96.551,157399998.0
2007-01-17 16:40:00,96.548,96.55,96.529,96.533,186199998.0
2007-01-17 16:41:00,96.542,96.555,96.524,96.543,134099998.0
2007-01-17 16:42:00,96.521,96.557,96.521,96.557,267200004.0
2007-01-17 16:43:00,96.533,96.567,96.533,96.561,330400000.0
2007-01-17 16:44:00,96.558,96.573,96.541,96.562,283199996.0
2007-01-17 16:45:00,96.553,96.581,96.553,96.581,399500000.0
2007-01-17 16:46:00,96.586,96.601,96.565,96.578,214499996.0
2007-01-17 16:47:00,96.592,96.601,96.574,96.594,205999998.0
2007-01-17 16:48:00,96.59,96.625,96.587,96.616,205699999.0
2007-01-17 16:49:00,96.593,96.627,96.593,96.624,164399998.0
2007-01-17 16:50:00,96.621,96.628,96.604,96.604,288800001.0
2007-01-17 16:51:00,96.609,96.67,96.609,96.67,129100000.0
2007-01-17 16:52:00,96.642,96.683,96.642,96.673,376399992.0
2007-01-17 16:53:00,96.656,96.672,96.632,96.661,302899998.0
2007-01-17 16:54:00,96.637,96.662,96.636,96.648,195099999.0
2007-01-17 16:55:00,96.62,96.651,96.614,96.634,272199999.0
2007-01-17 16:56:00,96.655,96.655,96.617,96.633,136299999.0
2007-01-17 16:57:00,96.662,96.662,96.636,96.644,303399999.0
2007-01-17 16:58:00,96.654,96.672,96.632,96.656,163300000.0
2007-01-17 16:59:00,96.647,96.675,96.647,96.665,158199997.0
2007-01-17 17:00:00,96.653,96.671,96.63,96.63,203400000.0
2007-01-17 17:01:00,96.632,96.651,96.621,96.643,344999996.0
2007-01-17 17:02:00,96.633,96.633,96.604,96.617,209300001.0
2007-01-17 17:03:00,96.607,96.625,96.592,96.613,264200001.0
2007-01-17 17:04:00,96.621,96.621,96.59,96.59,215099999.0
2007-01-17 17:05:00,96.609,96.625,96.598,96.615,279099997.0
2007-01-17 17:06:00,96.618,96.627,96.599,96.616,302300005.0
2007-01-17 17:07:00,96.61,96.622,96.596,96.608,297200002.0
2007-01-17 17:08:00,96.625,96.625,96.594,96.618,244300001.0
2007-01-17 17:09:00,96.583,96.603,96.573,96.594,238600002.0
2007-01-17 17:10:00,96.6,96.606,96.584,96.593,126500000.0
2007-01-17 17:11:00,96.6,96.624,96.598,96.621,192600002.0
2007-01-17 17:12:00,96.62,96.62,96.598,96.608,140599996.0
2007-01-17 17:13:00,96.616,96.636,96.598,96.636,193200003.0
2007-01-17 17:14:00,96.628,96.645,96.617,96.635,272600001.0
2007-01-17 17:15:00,96.621,96.637,96.604,96.621,219300000.0
2007-01-17 17:16:00,96.614,96.635,96.605,96.631,253599998.0
2007-01-17 17:17:00,96.651,96.651,96.623,96.637,233099997.0
2007-01-17 17:18:00,96.65,96.657,96.638,96.642,241800001.0
2007-01-17 17:19:00,96.641,96.655,96.616,96.616,321800002.0
2007-01-17 17:20:00,96.633,96.646,96.621,96.634,158399998.0
2007-01-17 17:21:00,96.645,96.649,96.623,96.623,169200000.0
2007-01-17 17:22:00,96.647,96.663,96.638,96.658,249999998.0
2007-01-17 17:23:00,96.67,96.677,96.645,96.662,228800001.0
2007-01-17 17:24:00,96.663,96.691,96.657,96.667,246899996.0
2007-01-17 17:25:00,96.668,96.681,96.658,96.662,177599998.0
2007-01-17 17:26:00,96.686,96.686,96.654,96.654,229699999.0
2007-01-17 17:27:00,96.663,96.671,96.642,96.651,251500002.0
2007-01-17 17:28:00,96.663,96.678,96.643,96.66,245899993.0
2007-01-17 17:29:00,96.679,96.687,96.649,96.675,178599998.0
2007-01-17 17:30:00,96.68,96.68,96.655,96.655,297999997.0
2007-01-17 17:31:00,96.669,96.714,96.651,96.689,209200001.0
2007-01-17 17:32:00,96.717,96.744,96.709,96.723,302799999.0
2007-01-17 17:33:00,96.728,96.736,96.701,96.716,409400002.0
2007-01-17 17:34:00,96.738,96.743,96.713,96.725,168400002.0
2007-01-17 17:35:00,96.739,96.752,96.721,96.736,274400002.0
2007-01-17 17:36:00,96.729,96.742,96.709,96.725,187099996.0
2007-01-17 17:37:00,96.722,96.722,96.677,96.683,174500000.0
2007-01-17 17:38:00,96.682,96.701,96.66,96.693,191200002.0
2007-01-17 17:39:00,96.697,96.715,96.679,96.694,349799999.0
2007-01-17 17:40:00,96.676,96.7,96.663,96.69,213100003.0
2007-01-17 17:41:00,96.692,96.692,96.659,96.673,222800002.0
2007-01-17 17:42:00,96.66,96.678,96.657,96.676,207500001.0
2007-01-17 17:43:00,96.669,96.682,96.644,96.647,193600000.0
2007-01-17 17:44:00,96.637,96.675,96.637,96.675,142400000.0
2007-01-17 17:45:00,96.665,96.667,96.636,96.649,284800002.0
2007-01-17 17:46:00,96.658,96.685,96.658,96.685,194100001.0
2007-01-17 17:47:00,96.677,96.694,96.666,96.678,328400000.0
2007-01-17 17:48:00,96.692,96.698,96.675,96.675,193100000.0
2007-01-17 17:49:00,96.683,96.683,96.646,96.646,287899997.0
2007-01-17 17:50:00,96.671,96.699,96.66,96.684,307800003.0
2007-01-17 17:51:00,96.708,96.713,96.688,96.697,162100002.0
2007-01-17 17:52:00,96.689,96.708,96.681,96.698,175099998.0
2007-01-17 17:53:00,96.679,96.697,96.675,96.684,231799998.0
2007-01-17 17:54:00,96.691,96.721,96.67,96.704,240999998.0
2007-01-17 17:55:00,96.702,96.723,96.695,96.717,231699998.0
2007-01-17 17:56:00,96.725,96.735,96.699,96.699,239900002.0
2007-01-17 17:57:00,96.715,96.734,96.705,96.723,233800001.0
2007-01-17 17:58:00,96.73,96.745,96.708,96.745,117500002.0
2007-01-17 17:59:00,96.731,96.731,96.706,96.713,230600000.0
2007-01-17 18:00:00,96.744,96.744,96.721,96.739,270900001.0
2007-01-17 18:01:00,96.716,96.755,96.716,96.752,1959499999.0
2007-01-17 18:03:00,96.77,96.77,96.74,96.74,1911899987.0
2007-01-17 18:04:00,96.75,96.75,96.73,96.74,1911899987.0
2007-01-17 18:05:00,96.75,96.76,96.74,96.76,1911899987.0
2007-01-17 18:06:00,96.75,96.75,96.73,96.73,1911899987.0
2007-01-17 18:07:00,96.72,96.74,96.72,96.74,1911899987.0
2007-01-17 18:08:00,96.73,96.75,96.73,96.75,1911899987.0
2007-01-17 18:09:00,96.767,96.786,96.754,96.764,1911899987.0
2007-01-17 18:10:00,96.773,96.787,96.75,96.765,1949399998.0
2007-01-17 18:11:00,96.775,96.778,96.731,96.731,1034999994.0
2007-01-17 18:12:00,96.75,96.764,96.73,96.73,1359800002.0
2007-01-17 18:13:00,96.746,96.762,96.718,96.733,1887899984.0
2007-01-17 18:15:00,96.71,96.71,96.7,96.7,1101999994.0
2007-01-17 18:16:00,96.71,96.72,96.7,96.72,1101999994.0
2007-01-17 18:17:00,96.738,96.747,96.715,96.734,1101999994.0
2007-01-17 18:18:00,96.717,96.747,96.712,96.728,1302600002.0
2007-01-17 18:19:00,96.72,96.73,96.72,96.72,1785899994.0
2007-01-17 18:20:00,96.715,96.739,96.704,96.722,1785899994.0
2007-01-17 18:21:00,96.72,96.741,96.704,96.72,1846400001.0
2007-01-17 18:22:00,96.732,96.741,96.711,96.735,1277199993.0
2007-01-17 18:23:00,96.7,96.7,96.7,96.7,2001200002.0
2007-01-17 18:24:00,96.723,96.737,96.7,96.705,2001200002.0
2007-01-17 18:25:00,96.71,96.73,96.71,96.73,2000299995.0
2007-01-17 18:26:00,96.701,96.726,96.692,96.697,2000299995.0
2007-01-17 18:27:00,96.697,96.725,96.694,96.718,1270499991.0
2007-01-17 18:28:00,96.712,96.736,96.708,96.711,1530499993.0
2007-01-17 18:29:00,96.722,96.746,96.704,96.738,968099991.0
2007-01-17 18:30:00,96.729,96.746,96.723,96.741,930100009.0
2007-01-17 18:31:00,96.721,96.751,96.72,96.739,1646899994.0
2007-01-17 18:32:00,96.73,96.73,96.72,96.72,2063399994.0
2007-01-17 18:33:00,96.74,96.74,96.72,96.72,2063399994.0
2007-01-17 18:34:00,96.706,96.727,96.688,96.72,2063399994.0
2007-01-17 18:35:00,96.717,96.722,96.686,96.686,2008400003.0
2007-01-17 18:36:00,96.698,96.73,96.694,96.702,783699995.0
2007-01-17 18:37:00,96.71,96.724,96.68,96.69,1144999990.0
2007-01-17 18:38:00,96.68,96.711,96.668,96.698,868999999.0
2007-01-17 18:39:00,96.68,96.709,96.675,96.688,1061499993.0
2007-01-17 18:40:00,96.684,96.712,96.669,96.674,1773999995.0
2007-01-17 18:41:00,96.691,96.7,96.674,96.674,753299996.0
2007-01-17 18:42:00,96.671,96.707,96.67,96.686,1168900003.0
2007-01-17 18:43:00,96.674,96.704,96.67,96.695,468199998.0
2007-01-17 18:44:00,96.684,96.706,96.679,96.7,869299996.0
2007-01-17 18:45:00,96.686,96.716,96.683,96.702,711499997.0
2007-01-17 18:46:00,96.687,96.709,96.674,96.704,859000003.0
2007-01-17 18:47:00,96.69,96.705,96.69,96.705,133900000.0
2007-01-17 18:48:00,96.697,96.714,96.683,96.703,448399999.0
2007-01-17 18:49:00,96.716,96.716,96.683,96.69,794599993.0
2007-01-17 18:50:00,96.7,96.71,96.683,96.692,831800001.0
2007-01-17 18:51:00,96.715,96.738,96.7,96.717,1044599997.0
2007-01-17 18:52:00,96.726,96.746,96.713,96.74,1378800004.0
2007-01-17 18:53:00,96.738,96.738,96.7,96.719,1498099980.0
2007-01-17 18:54:00,96.731,96.744,96.709,96.711,1370399999.0
2007-01-17 18:55:00,96.735,96.737,96.705,96.705,1657599991.0
2007-01-17 18:56:00,96.712,96.741,96.705,96.734,195299997.0
2007-01-17 18:57:00,96.717,96.742,96.712,96.742,444699999.0
2007-01-17 18:58:00,96.724,96.747,96.724,96.734,1026600000.0
2007-01-17 18:59:00,96.727,96.743,96.713,96.725,1122599985.0
2007-01-17 19:00:00,96.739,96.769,96.729,96.744,304299997.0
2007-01-17 19:01:00,96.765,96.771,96.741,96.741,332100000.0
2007-01-17 19:02:00,96.75,96.77,96.75,96.765,249899998.0
2007-01-17 19:03:00,96.762,96.768,96.739,96.739,464599997.0
2007-01-17 19:04:00,96.745,96.751,96.728,96.745,430099998.0
2007-01-17 19:05:00,96.747,96.752,96.726,96.727,439799999.0
2007-01-17 19:06:00,96.723,96.753,96.712,96.729,833899998.0
2007-01-17 19:07:00,96.735,96.746,96.717,96.718,1423300002.0
2007-01-17 19:08:00,96.74,96.75,96.72,96.725,1472399998.0
2007-01-17 19:09:00,96.745,96.761,96.725,96.741,1106700000.0
2007-01-17 19:10:00,96.75,96.75,96.717,96.741,270699998.0
2007-01-17 19:11:00,96.749,96.756,96.727,96.742,558700005.0
2007-01-17 19:12:00,96.73,96.755,96.73,96.748,165899998.0
2007-01-17 19:13:00,96.723,96.742,96.712,96.731,428999997.0
2007-01-17 19:14:00,96.729,96.732,96.713,96.717,377500001.0
2007-01-17 19:15:00,96.727,96.727,96.694,96.707,842300000.0
2007-01-17 19:16:00,96.715,96.725,96.694,96.712,372299994.0
2007-01-17 19:17:00,96.725,96.725,96.682,96.703,730999998.0
2007-01-17 19:18:00,96.693,96.713,96.68,96.7,600599995.0
2007-01-17 19:19:00,96.675,96.724,96.675,96.708,1209099999.0
2007-01-17 19:20:00,96.705,96.732,96.7,96.719,740799992.0
2007-01-17 19:21:00,96.715,96.727,96.697,96.715,806899997.0
2007-01-17 19:22:00,96.723,96.725,96.703,96.703,251000000.0
2007-01-17 19:23:00,96.698,96.724,96.69,96.714,1702199999.0
2007-01-17 19:24:00,96.712,96.717,96.696,96.708,603099995.0
2007-01-17 19:25:00,96.703,96.723,96.691,96.713,1257300001.0
2007-01-17 19:26:00,96.697,96.73,96.692,96.712,1882099980.0
2007-01-17 19:27:00,96.713,96.738,96.706,96.722,1368699999.0
2007-01-17 19:28:00,96.708,96.729,96.703,96.722,1188699992.0
2007-01-17 19:29:00,96.72,96.72,96.689,96.698,351200003.0
2007-01-17 19:30:00,96.722,96.722,96.691,96.722,1177300004.0
2007-01-17 19:31:00,96.715,96.728,96.7,96.715,689399995.0
2007-01-17 19:32:00,96.732,96.749,96.724,96.724,1078099997.0
2007-01-17 19:33:00,96.727,96.737,96.71,96.72,566099995.0
2007-01-17 19:34:00,96.729,96.735,96.706,96.711,1238999999.0
2007-01-17 19:35:00,96.725,96.733,96.688,96.712,951099997.0
2007-01-17 19:36:00,96.71,96.73,96.696,96.718,735200000.0
2007-01-17 19:37:00,96.711,96.727,96.704,96.724,186999996.0
2007-01-17 19:38:00,96.71,96.731,96.706,96.725,986899992.0
2007-01-17 19:39:00,96.713,96.732,96.706,96.722,780499994.0
2007-01-17 19:40:00,96.722,96.731,96.702,96.702,717499998.0
2007-01-17 19:41:00,96.703,96.743,96.703,96.711,1071500002.0
2007-01-17 19:42:00,96.71,96.73,96.706,96.722,1249000006.0
2007-01-17 19:43:00,96.701,96.727,96.697,96.727,442899999.0
2007-01-17 19:44:00,96.722,96.73,96.7,96.701,842599991.0
2007-01-17 19:45:00,96.72,96.727,96.698,96.713,270100001.0
2007-01-17 19:46:00,96.708,96.726,96.701,96.721,735599996.0
2007-01-17 19:47:00,96.715,96.728,96.696,96.715,321000003.0
2007-01-17 19:48:00,96.711,96.73,96.703,96.714,1084799996.0
2007-01-17 19:49:00,96.717,96.732,96.702,96.715,587799997.0
2007-01-17 19:50:00,96.729,96.729,96.7,96.72,496800000.0
2007-01-17 19:51:00,96.72,96.73,96.699,96.703,517399999.0
2007-01-17 19:52:00,96.703,96.726,96.7,96.715,341399999.0
2007-01-17 19:53:00,96.709,96.74,96.704,96.732,752999999.0
2007-01-17 19:54:00,96.737,96.753,96.716,96.716,811099994.0
2007-01-17 19:55:00,96.727,96.74,96.711,96.72,349899994.0
2007-01-17 19:56:00,96.743,96.75,96.731,96.731,421100000.0
2007-01-17 19:57:00,96.721,96.742,96.712,96.737,860800004.0
2007-01-17 19:58:00,96.717,96.738,96.711,96.738,1066399987.0
2007-01-17 19:59:00,96.74,96.746,96.715,96.72,768800001.0
2007-01-17 20:00:00,96.736,96.74,96.715,96.715,381499999.0
2007-01-17 20:01:00,96.724,96.743,96.714,96.743,436400002.0
2007-01-17 20:02:00,96.743,96.745,96.719,96.722,545299996.0
2007-01-17 20:03:00,96.745,96.754,96.725,96.75,419199996.0
2007-01-17 20:04:00,96.75,96.757,96.726,96.744,668200003.0
2007-01-17 20:05:00,96.758,96.764,96.743,96.749,489199996.0
2007-01-17 20:06:00,96.74,96.771,96.728,96.749,661499996.0
2007-01-17 20:07:00,96.759,96.781,96.747,96.766,400800000.0
2007-01-17 20:08:00,96.766,96.788,96.753,96.778,692500001.0
2007-01-17 20:09:00,96.755,96.785,96.743,96.777,630300003.0
2007-01-17 20:10:00,96.776,96.79,96.765,96.785,633599998.0
2007-01-17 20:11:00,96.776,96.781,96.744,96.751,1536800004.0
2007-01-17 20:12:00,96.735,96.775,96.735,96.758,1483899998.0
2007-01-17 20:13:00,96.76,96.768,96.738,96.747,957299990.0
2007-01-17 20:14:00,96.737,96.761,96.72,96.761,442300008.0
2007-01-17 20:15:00,96.757,96.774,96.739,96.75,869199999.0
2007-01-17 20:16:00,96.76,96.77,96.739,96.76,1541100008.0
2007-01-17 20:17:00,96.747,96.777,96.747,96.766,326599997.0
2007-01-17 20:18:00,96.767,96.767,96.742,96.742,263099997.0
2007-01-17 20:19:00,96.741,96.771,96.727,96.764,1628499995.0
2007-01-17 20:20:00,96.745,96.761,96.732,96.75,1819200010.0
2007-01-17 20:21:00,96.753,96.765,96.737,96.742,479600001.0
2007-01-17 20:22:00,96.731,96.766,96.731,96.755,857099991.0
2007-01-17 20:23:00,96.759,96.759,96.73,96.739,674499991.0
2007-01-17 20:24:00,96.737,96.76,96.732,96.76,409199999.0
2007-01-17 20:25:00,96.757,96.763,96.725,96.725,717799985.0
2007-01-17 20:26:00,96.751,96.766,96.736,96.742,462299997.0
2007-01-17 20:27:00,96.762,96.765,96.733,96.745,1377499997.0
2007-01-17 20:28:00,96.75,96.772,96.742,96.745,2074299997.0
2007-01-17 20:29:00,96.763,96.773,96.735,96.739,2100900003.0
2007-01-17 20:30:00,96.71,96.72,96.7,96.71,2055299989.0
2007-01-17 20:31:00,96.757,96.757,96.723,96.74,2055299989.0
2007-01-17 20:32:00,96.71,96.71,96.68,96.7,525399999.0
2007-01-17 20:33:00,96.754,96.77,96.736,96.763,525399999.0
2007-01-17 20:34:00,96.755,96.773,96.746,96.764,352400000.0
2007-01-17 20:35:00,96.749,96.764,96.734,96.752,529199999.0
2007-01-17 20:36:00,96.738,96.754,96.729,96.751,605399995.0
2007-01-17 20:37:00,96.723,96.751,96.717,96.75,478999997.0
2007-01-17 20:38:00,96.753,96.764,96.726,96.736,1504099997.0
2007-01-17 20:39:00,96.735,96.763,96.734,96.762,1171599996.0
2007-01-17 20:40:00,96.75,96.773,96.746,96.769,1848299999.0
2007-01-17 20:41:00,96.743,96.768,96.735,96.753,848199995.0
2007-01-17 20:42:00,96.75,96.758,96.727,96.732,1063599993.0
2007-01-17 20:43:00,96.76,96.774,96.74,96.742,687800006.0
2007-01-17 20:44:00,96.753,96.768,96.733,96.755,1178999993.0
2007-01-17 20:45:00,96.751,96.754,96.721,96.722,1054399994.0
2007-01-17 20:46:00,96.734,96.759,96.73,96.748,866799998.0
2007-01-17 20:47:00,96.732,96.767,96.731,96.752,1387300003.0
2007-01-17 20:48:00,96.75,96.757,96.726,96.732,919399992.0
2007-01-17 20:49:00,96.74,96.758,96.732,96.745,958299998.0
2007-01-17 20:50:00,96.743,96.75,96.713,96.713,1076099997.0
2007-01-17 20:51:00,96.719,96.743,96.715,96.732,764099998.0
2007-01-17 20:52:00,96.724,96.748,96.712,96.739,705699997.0
2007-01-17 20:53:00,96.737,96.748,96.716,96.732,1593299994.0
2007-01-17 20:54:00,96.728,96.753,96.716,96.748,512699997.0
2007-01-17 20:55:00,96.755,96.762,96.727,96.76,1143300002.0
2007-01-17 20:56:00,96.756,96.773,96.739,96.747,1053599998.0
2007-01-17 20:57:00,96.748,96.772,96.746,96.763,1502899998.0
2007-01-17 20:58:00,96.69,96.69,96.66,96.68,2048699999.0
2007-01-17 20:59:00,96.75,96.781,96.732,96.767,2048699999.0
2007-01-17 21:00:00,96.67,96.67,96.67,96.67,743699993.0
2007-01-17 21:02:00,96.76,96.785,96.756,96.782,743699993.0
2007-01-17 21:03:00,96.777,96.777,96.747,96.75,540899993.0
2007-01-17 21:04:00,96.762,96.765,96.743,96.745,364600001.0
2007-01-17 21:05:00,96.736,96.777,96.736,96.776,304500001.0
2007-01-17 21:06:00,96.764,96.785,96.759,96.78,650099999.0
2007-01-17 21:07:00,96.77,96.77,96.733,96.745,508299997.0
2007-01-17 21:08:00,96.746,96.771,96.736,96.762,596800007.0
2007-01-17 21:09:00,96.752,96.772,96.749,96.765,358900001.0
2007-01-17 21:10:00,96.763,96.769,96.724,96.736,296499997.0
2007-01-17 21:11:00,96.745,96.756,96.727,96.73,427100001.0
2007-01-17 21:12:00,96.71,96.743,96.708,96.728,575900000.0
2007-01-17 21:13:00,96.73,96.755,96.726,96.743,1143299992.0
2007-01-17 21:14:00,96.733,96.748,96.715,96.733,1161099996.0
2007-01-17 21:15:00,96.729,96.729,96.701,96.708,1138899996.0
2007-01-17 21:16:00,96.721,96.728,96.699,96.706,707599989.0
2007-01-17 21:17:00,96.712,96.727,96.685,96.718,1198899994.0
2007-01-17 21:18:00,96.721,96.725,96.689,96.703,772299994.0
2007-01-17 21:19:00,96.707,96.74,96.707,96.732,1186599990.0
2007-01-17 21:20:00,96.72,96.73,96.698,96.71,1415299990.0
2007-01-17 21:21:00,96.715,96.729,96.677,96.704,1823299995.0
2007-01-17 21:22:00,96.735,96.744,96.709,96.724,1637100012.0
2007-01-17 21:23:00,96.732,96.748,96.698,96.718,1122500000.0
2007-01-17 21:24:00,96.713,96.729,96.69,96.715,801699996.0
2007-01-17 21:25:00,96.719,96.72,96.69,96.69,1176099998.0
2007-01-17 21:26:00,96.685,96.716,96.685,96.706,392799999.0
2007-01-17 21:27:00,96.692,96.715,96.691,96.706,567000004.0
2007-01-17 21:28:00,96.702,96.712,96.678,96.697,322400000.0
2007-01-17 21:29:00,96.71,96.72,96.686,96.716,623500000.0
2007-01-17 21:30:00,96.716,96.716,96.677,96.687,443899998.0
2007-01-17 21:31:00,96.711,96.718,96.693,96.702,299500001.0
2007-01-17 21:32:00,96.709,96.709,96.673,96.674,1410700002.0
2007-01-17 21:33:00,96.684,96.705,96.675,96.7,215500000.0
2007-01-17 21:34:00,96.699,96.72,96.682,96.7,500300005.0
2007-01-17 21:35:00,96.697,96.71,96.683,96.705,477399997.0
2007-01-17 21:36:00,96.693,96.713,96.682,96.691,230700002.0
2007-01-17 21:37:00,96.708,96.715,96.682,96.696,533300003.0
2007-01-17 21:38:00,96.69,96.708,96.678,96.687,483800000.0
2007-01-17 21:39:00,96.717,96.727,96.705,96.716,268499998.0
2007-01-17 21:40:00,96.714,96.731,96.698,96.698,383999999.0
2007-01-17 21:41:00,96.695,96.723,96.69,96.709,355799992.0
2007-01-17 21:42:00,96.717,96.717,96.68,96.68,697800003.0
2007-01-17 21:43:00,96.713,96.719,96.69,96.699,600499997.0
2007-01-17 21:44:00,96.699,96.718,96.684,96.708,1561100010.0
2007-01-17 21:45:00,96.699,96.705,96.67,96.678,1027800004.0
2007-01-17 21:46:00,96.705,96.708,96.68,96.68,296699997.0
2007-01-17 21:47:00,96.703,96.703,96.663,96.668,699499996.0
2007-01-17 21:48:00,96.684,96.697,96.675,96.677,280699992.0
2007-01-17 21:49:00,96.696,96.696,96.658,96.669,729800000.0
2007-01-17 21:50:00,96.693,96.697,96.673,96.673,235799999.0
2007-01-17 21:51:00,96.675,96.693,96.655,96.655,383499999.0
2007-01-17 21:52:00,96.65,96.69,96.65,96.688,627299996.0
2007-01-17 21:53:00,96.681,96.693,96.659,96.663,187799999.0
2007-01-17 21:54:00,96.685,96.698,96.665,96.678,238800004.0
2007-01-17 21:55:00,96.667,96.691,96.667,96.683,196999999.0
2007-01-17 21:56:00,96.68,96.696,96.668,96.696,620500003.0
2007-01-17 21:57:00,96.682,96.696,96.664,96.677,172999999.0
2007-01-17 21:58:00,96.661,96.69,96.66,96.677,295100000.0
2007-01-17 21:59:00,96.681,96.693,96.665,96.674,663300000.0
2007-01-17 22:00:00,96.656,96.679,96.645,96.679,603699998.0
2007-01-17 22:01:00,96.663,96.688,96.655,96.688,780400000.0
2007-01-17 22:02:00,96.663,96.68,96.646,96.66,902999998.0
2007-01-17 22:03:00,96.655,96.673,96.641,96.652,317800005.0
2007-01-17 22:04:00,96.66,96.67,96.63,96.662,804300007.0
2007-01-17 22:05:00,96.647,96.667,96.626,96.647,295099997.0
2007-01-17 22:06:00,96.646,96.657,96.63,96.635,171700001.0
2007-01-17 22:07:00,96.658,96.661,96.641,96.644,148499999.0
2007-01-17 22:08:00,96.657,96.67,96.64,96.66,324299998.0
2007-01-17 22:09:00,96.654,96.679,96.65,96.676,287700002.0
2007-01-17 22:10:00,96.687,96.689,96.65,96.65,269499997.0
2007-01-17 22:11:00,96.686,96.697,96.665,96.672,284199998.0
2007-01-17 22:12:00,96.662,96.697,96.648,96.655,440500001.0
2007-01-17 22:13:00,96.695,96.695,96.662,96.677,330699998.0
2007-01-17 22:14:00,96.678,96.694,96.672,96.687,246699998.0
2007-01-17 22:15:00,96.694,96.697,96.667,96.667,687199986.0
2007-01-17 22:16:00,96.666,96.69,96.662,96.681,342800003.0
2007-01-17 22:17:00,96.687,96.688,96.663,96.671,156600001.0
2007-01-17 22:18:00,96.661,96.68,96.66,96.68,217699998.0
2007-01-17 22:19:00,96.686,96.688,96.66,96.66,191900001.0
2007-01-17 22:20:00,96.671,96.698,96.671,96.698,154900000.0
2007-01-17 22:21:00,96.692,96.7,96.674,96.682,187200001.0
2007-01-17 22:22:00,96.7,96.7,96.674,96.674,447099993.0
2007-01-17 22:23:00,96.674,96.695,96.674,96.695,145900000.0
2007-01-17 22:24:00,96.69,96.697,96.677,96.695,217000001.0
2007-01-17 22:25:00,96.676,96.693,96.671,96.683,331700005.0
2007-01-17 22:26:00,96.682,96.682,96.651,96.655,228699999.0
2007-01-17 22:27:00,96.676,96.687,96.655,96.675,786999997.0
2007-01-17 22:28:00,96.676,96.677,96.65,96.656,315099997.0
2007-01-17 22:29:00,96.669,96.687,96.642,96.667,265600001.0
2007-01-17 22:30:00,96.667,96.685,96.652,96.671,332099997.0
2007-01-17 22:31:00,96.683,96.683,96.663,96.667,227100001.0
2007-01-17 22:32:00,96.663,96.678,96.645,96.658,219299997.0
2007-01-17 22:33:00,96.684,96.684,96.655,96.655,422599998.0
2007-01-17 22:34:00,96.672,96.682,96.653,96.656,613100000.0
2007-01-17 22:35:00,96.688,96.688,96.662,96.662,308900001.0
2007-01-17 22:36:00,96.67,96.686,96.662,96.683,418199998.0
2007-01-17 22:37:00,96.685,96.685,96.664,96.669,209599995.0
2007-01-17 22:38:00,96.668,96.68,96.651,96.657,188299998.0
2007-01-17 22:39:00,96.667,96.684,96.656,96.683,264599997.0
2007-01-17 22:40:00,96.673,96.693,96.673,96.691,301600002.0
2007-01-17 22:41:00,96.687,96.692,96.672,96.672,243500000.0
2007-01-17 22:42:00,96.69,96.69,96.66,96.66,288600005.0
2007-01-17 22:43:00,96.685,96.69,96.657,96.666,754499991.0
2007-01-17 22:44:00,96.685,96.689,96.654,96.664,523900004.0
2007-01-17 22:45:00,96.693,96.693,96.649,96.664,406200003.0
2007-01-17 22:46:00,96.685,96.69,96.658,96.667,346899996.0
2007-01-17 22:47:00,96.668,96.687,96.661,96.684,227600000.0
2007-01-17 22:48:00,96.681,96.681,96.636,96.638,538499993.0
2007-01-17 22:49:00,96.67,96.685,96.652,96.659,461500000.0
2007-01-17 22:50:00,96.677,96.69,96.66,96.68,348100001.0
2007-01-17 22:51:00,96.659,96.685,96.651,96.657,452400005.0
2007-01-17 22:52:00,96.68,96.686,96.668,96.669,231100003.0
2007-01-17 22:53:00,96.691,96.696,96.649,96.669,342199996.0
2007-01-17 22:54:00,96.69,96.701,96.671,96.676,387400000.0
2007-01-17 22:55:00,96.682,96.693,96.664,96.666,405600002.0
2007-01-17 22:56:00,96.658,96.68,96.655,96.676,152799999.0
2007-01-17 22:57:00,96.663,96.682,96.64,96.672,268699999.0
2007-01-17 22:58:00,96.685,96.694,96.668,96.672,215299999.0
2007-01-17 22:59:00,96.658,96.68,96.616,96.67,270199999.0
2007-01-17 23:00:00,96.696,96.696,96.663,96.682,248999997.0
2007-01-17 23:01:00,96.662,96.68,96.654,96.672,187300002.0
2007-01-17 23:02:00,96.687,96.697,96.668,96.682,133299998.0
2007-01-17 23:03:00,96.672,96.686,96.661,96.674,257300000.0
2007-01-17 23:04:00,96.669,96.692,96.662,96.685,320800001.0
2007-01-17 23:05:00,96.681,96.69,96.659,96.671,190299998.0
2007-01-17 23:06:00,96.662,96.693,96.662,96.693,162400000.0
2007-01-17 23:07:00,96.692,96.701,96.676,96.683,162999997.0
2007-01-17 23:08:00,96.685,96.69,96.663,96.67,213099999.0
2007-01-17 23:09:00,96.687,96.693,96.672,96.676,186400003.0
2007-01-17 23:10:00,96.692,96.692,96.673,96.673,107599998.0
2007-01-17 23:11:00,96.689,96.692,96.669,96.669,209700000.0
2007-01-17 23:12:00,96.665,96.694,96.657,96.694,244999994.0
2007-01-17 23:13:00,96.672,96.69,96.664,96.682,164000002.0
2007-01-17 23:14:00,96.691,96.691,96.661,96.665,231500002.0
2007-01-17 23:15:00,96.686,96.69,96.671,96.683,206599997.0
2007-01-17 23:16:00,96.679,96.69,96.658,96.677,201399999.0
2007-01-17 23:17:00,96.662,96.695,96.662,96.69,206199997.0
2007-01-17 23:18:00,96.684,96.684,96.661,96.663,116700000.0
2007-01-17 23:19:00,96.677,96.686,96.661,96.675,200200000.0
2007-01-17 23:20:00,96.685,96.688,96.665,96.676,178300000.0
2007-01-17 23:21:00,96.666,96.688,96.665,96.688,221499999.0
2007-01-17 23:22:00,96.687,96.687,96.653,96.653,112499997.0
2007-01-17 23:23:00,96.678,96.68,96.649,96.649,288799998.0
2007-01-17 23:24:00,96.648,96.665,96.64,96.655,244599997.0
2007-01-17 23:25:00,96.661,96.67,96.644,96.67,280100002.0
2007-01-17 23:26:00,96.657,96.68,96.657,96.68,195700002.0
2007-01-17 23:27:00,96.669,96.68,96.653,96.662,82200000.0
2007-01-17 23:28:00,96.678,96.678,96.653,96.653,126599998.0
2007-01-17 23:29:00,96.667,96.685,96.655,96.684,268799997.0
2007-01-17 23:30:00,96.687,96.687,96.654,96.654,239499999.0
2007-01-17 23:31:00,96.655,96.68,96.655,96.68,212999998.0
2007-01-17 23:32:00,96.662,96.684,96.66,96.675,231800001.0
2007-01-17 23:33:00,96.652,96.695,96.652,96.695,135999999.0
2007-01-17 23:34:00,96.645,96.684,96.619,96.663,338199999.0
2007-01-17 23:35:00,96.696,96.696,96.651,96.668,422799995.0
2007-01-17 23:36:00,96.699,96.701,96.681,96.684,140399999.0
2007-01-17 23:37:00,96.71,96.71,96.676,96.699,235299998.0
2007-01-17 23:38:00,96.681,96.709,96.673,96.709,118899999.0
2007-01-17 23:39:00,96.717,96.717,96.682,96.684,247300002.0
2007-01-17 23:40:00,96.702,96.716,96.681,96.688,363000001.0
2007-01-17 23:41:00,96.704,96.708,96.685,96.699,135100000.0
2007-01-17 23:42:00,96.685,96.703,96.68,96.698,274199997.0
2007-01-17 23:43:00,96.691,96.717,96.691,96.717,307300000.0
2007-01-17 23:44:00,96.705,96.715,96.662,96.698,238699997.0
2007-01-17 23:45:00,96.709,96.709,96.686,96.686,44599999.0
2007-01-17 23:46:00,96.71,96.716,96.688,96.716,226299997.0
2007-01-17 23:47:00,96.689,96.714,96.683,96.713,368000007.0
2007-01-17 23:48:00,96.696,96.718,96.695,96.718,186600000.0
2007-01-17 23:49:00,96.711,96.713,96.689,96.713,71400000.0
2007-01-17 23:50:00,96.687,96.72,96.686,96.72,259000001.0
2007-01-17 23:51:00,96.71,96.712,96.677,96.677,181300002.0
2007-01-17 23:52:00,96.672,96.705,96.672,96.705,154300003.0
2007-01-17 23:53:00,96.71,96.715,96.692,96.706,149000002.0
2007-01-17 23:54:00,96.695,96.713,96.689,96.713,188299998.0
2007-01-17 23:55:00,96.706,96.713,96.69,96.693,180199999.0
2007-01-17 23:56:00,96.715,96.723,96.697,96.697,258900001.0
2007-01-17 23:57:00,96.695,96.716,96.691,96.707,259900006.0
2007-01-17 23:58:00,96.711,96.722,96.689,96.689,188699998.0
2007-01-17 23:59:00,96.678,96.72,96.678,96.717,365100000.0
2007-01-18 00:00:00,96.673,96.693,96.655,96.656,312900001.0
2007-01-18 00:01:00,96.665,96.68,96.643,96.655,259699999.0
2007-01-18 00:02:00,96.655,96.678,96.652,96.664,257400001.0
2007-01-18 00:03:00,96.678,96.685,96.658,96.673,229700000.0
2007-01-18 00:04:00,96.663,96.687,96.663,96.682,266000001.0
2007-01-18 00:05:00,96.685,96.697,96.665,96.672,202399998.0
2007-01-18 00:06:00,96.672,96.677,96.645,96.664,321500000.0
2007-01-18 00:07:00,96.664,96.686,96.656,96.668,199299998.0
2007-01-18 00:08:00,96.662,96.662,96.643,96.643,52700000.0
2007-01-18 00:09:00,96.645,96.67,96.632,96.659,249799996.0
2007-01-18 00:10:00,96.673,96.681,96.659,96.681,145000001.0
2007-01-18 00:11:00,96.656,96.688,96.65,96.688,121800002.0
2007-01-18 00:12:00,96.708,96.711,96.671,96.671,282100000.0
2007-01-18 00:13:00,96.678,96.709,96.678,96.696,154800000.0
2007-01-18 00:14:00,96.684,96.709,96.678,96.689,180300001.0
2007-01-18 00:15:00,96.688,96.7,96.675,96.699,188299998.0
2007-01-18 00:16:00,96.68,96.699,96.661,96.695,225599998.0
2007-01-18 00:17:00,96.693,96.693,96.663,96.663,251300001.0
2007-01-18 00:18:00,96.682,96.69,96.665,96.678,128099997.0
2007-01-18 00:19:00,96.67,96.695,96.669,96.672,206399999.0
2007-01-18 00:20:00,96.675,96.689,96.656,96.666,369600000.0
2007-01-18 00:21:00,96.678,96.695,96.672,96.695,224500001.0
2007-01-18 00:22:00,96.699,96.712,96.685,96.703,142100000.0
2007-01-18 00:23:00,96.689,96.713,96.689,96.712,98300000.0
2007-01-18 00:24:00,96.713,96.728,96.699,96.725,235100001.0
2007-01-18 00:25:00,96.72,96.737,96.707,96.737,132999999.0
2007-01-18 00:26:00,96.735,96.735,96.707,96.709,100200000.0
2007-01-18 00:27:00,96.728,96.736,96.715,96.718,225399999.0
2007-01-18 00:28:00,96.729,96.74,96.712,96.722,250000001.0
2007-01-18 00:29:00,96.753,96.762,96.731,96.753,149800000.0
2007-01-18 00:30:00,96.732,96.749,96.722,96.743,138900001.0
2007-01-18 00:31:00,96.738,96.744,96.723,96.723,232600003.0
2007-01-18 00:32:00,96.716,96.759,96.704,96.749,168199997.0
2007-01-18 00:33:00,96.745,96.748,96.717,96.723,253099998.0
2007-01-18 00:34:00,96.719,96.738,96.694,96.709,195399998.0
2007-01-18 00:35:00,96.722,96.747,96.722,96.734,117399999.0
2007-01-18 00:36:00,96.727,96.748,96.717,96.748,253299997.0
2007-01-18 00:37:00,96.739,96.739,96.71,96.714,351099995.0
2007-01-18 00:38:00,96.709,96.745,96.709,96.726,103699998.0
2007-01-18 00:39:00,96.741,96.746,96.712,96.724,300099998.0
2007-01-18 00:40:00,96.739,96.747,96.719,96.723,263400002.0
2007-01-18 00:41:00,96.717,96.739,96.717,96.723,201700000.0
2007-01-18 00:42:00,96.731,96.731,96.703,96.703,221400001.0
2007-01-18 00:43:00,96.699,96.724,96.699,96.724,85700001.0
2007-01-18 00:44:00,96.696,96.713,96.682,96.7,186100002.0
2007-01-18 00:45:00,96.698,96.718,96.692,96.708,131899998.0
2007-01-18 00:46:00,96.707,96.717,96.689,96.709,142500000.0
2007-01-18 00:47:00,96.71,96.723,96.693,96.712,312600002.0
2007-01-18 00:48:00,96.695,96.717,96.683,96.703,198999998.0
2007-01-18 00:49:00,96.706,96.725,96.695,96.712,44400000.0
2007-01-18 00:50:00,96.725,96.725,96.699,96.705,136399996.0
2007-01-18 00:51:00,96.69,96.736,96.69,96.722,167399998.0
2007-01-18 00:52:00,96.735,96.735,96.697,96.702,183599996.0
2007-01-18 00:53:00,96.709,96.728,96.705,96.728,137499999.0
2007-01-18 00:54:00,96.721,96.736,96.711,96.716,207900000.0
2007-01-18 00:55:00,96.708,96.744,96.708,96.744,226499999.0
2007-01-18 00:56:00,96.727,96.735,96.705,96.711,222999997.0
2007-01-18 00:57:00,96.715,96.735,96.712,96.73,205100001.0
2007-01-18 00:58:00,96.718,96.718,96.69,96.69,197000000.0
2007-01-18 00:59:00,96.703,96.725,96.688,96.725,403699994.0
2007-01-18 01:00:00,96.714,96.72,96.675,96.675,179499996.0
2007-01-18 01:01:00,96.683,96.706,96.666,96.689,182599998.0
2007-01-18 01:02:00,96.696,96.706,96.663,96.681,252499998.0
2007-01-18 01:03:00,96.674,96.701,96.674,96.687,184899998.0
2007-01-18 01:04:00,96.666,96.696,96.666,96.696,159600001.0
2007-01-18 01:05:00,96.687,96.708,96.68,96.708,239299998.0
2007-01-18 01:06:00,96.679,96.703,96.675,96.703,209300002.0
2007-01-18 01:07:00,96.683,96.701,96.674,96.695,198599995.0
2007-01-18 01:08:00,96.675,96.705,96.665,96.665,313699999.0
2007-01-18 01:09:00,96.648,96.698,96.645,96.682,265800001.0
2007-01-18 01:10:00,96.693,96.71,96.682,96.705,208199998.0
2007-01-18 01:11:00,96.695,96.71,96.683,96.71,146499999.0
2007-01-18 01:12:00,96.695,96.7,96.674,96.68,261100000.0
2007-01-18 01:13:00,96.692,96.699,96.669,96.681,221299998.0
2007-01-18 01:14:00,96.666,96.685,96.654,96.673,167299997.0
2007-01-18 01:15:00,96.655,96.67,96.63,96.638,136499999.0
2007-01-18 01:16:00,96.645,96.665,96.64,96.653,316500003.0
2007-01-18 01:17:00,96.649,96.668,96.629,96.649,203799998.0
2007-01-18 01:18:00,96.652,96.672,96.641,96.643,200800005.0
2007-01-18 01:19:00,96.653,96.654,96.635,96.642,167100002.0
2007-01-18 01:20:00,96.649,96.661,96.631,96.631,219800001.0
2007-01-18 01:21:00,96.654,96.66,96.632,96.633,276499996.0
2007-01-18 01:22:00,96.646,96.657,96.627,96.647,249799999.0
2007-01-18 01:23:00,96.645,96.658,96.621,96.643,227400003.0
2007-01-18 01:24:00,96.638,96.656,96.632,96.654,253700000.0
2007-01-18 01:25:00,96.645,96.665,96.639,96.646,143200000.0
2007-01-18 01:26:00,96.654,96.67,96.644,96.66,140000001.0
2007-01-18 01:27:00,96.648,96.667,96.637,96.653,289899998.0
2007-01-18 01:28:00,96.646,96.665,96.64,96.644,179099999.0
2007-01-18 01:29:00,96.611,96.647,96.611,96.643,325399998.0
2007-01-18 01:30:00,96.655,96.662,96.635,96.648,285900000.0
2007-01-18 01:31:00,96.635,96.653,96.627,96.643,295999998.0
2007-01-18 01:32:00,96.621,96.646,96.619,96.646,159499998.0
2007-01-18 01:33:00,96.631,96.647,96.626,96.642,208699997.0
2007-01-18 01:34:00,96.625,96.642,96.616,96.629,411200003.0
2007-01-18 01:35:00,96.628,96.641,96.616,96.626,273099997.0
2007-01-18 01:36:00,96.629,96.641,96.617,96.623,247299996.0
2007-01-18 01:37:00,96.647,96.647,96.623,96.634,253800004.0
2007-01-18 01:38:00,96.652,96.652,96.619,96.631,242099998.0
2007-01-18 01:39:00,96.635,96.648,96.622,96.635,174599998.0
2007-01-18 01:40:00,96.644,96.644,96.623,96.623,225399998.0
2007-01-18 01:41:00,96.626,96.655,96.626,96.65,176799999.0
2007-01-18 01:42:00,96.628,96.653,96.627,96.653,170900001.0
2007-01-18 01:43:00,96.634,96.655,96.634,96.653,229799998.0
2007-01-18 01:44:00,96.649,96.662,96.639,96.654,180000000.0
2007-01-18 01:45:00,96.644,96.658,96.626,96.643,227799997.0
2007-01-18 01:46:00,96.646,96.657,96.633,96.642,116899999.0
2007-01-18 01:47:00,96.634,96.65,96.631,96.645,142499999.0
2007-01-18 01:48:00,96.64,96.663,96.626,96.663,303100000.0
2007-01-18 01:49:00,96.655,96.66,96.633,96.64,315299995.0
2007-01-18 01:50:00,96.63,96.673,96.63,96.655,274600000.0
2007-01-18 01:51:00,96.659,96.678,96.646,96.657,202600001.0
2007-01-18 01:52:00,96.673,96.677,96.653,96.653,101200000.0
2007-01-18 01:53:00,96.668,96.68,96.649,96.652,262900007.0
2007-01-18 01:54:00,96.671,96.68,96.658,96.661,266099998.0
2007-01-18 01:55:00,96.682,96.686,96.662,96.667,240499995.0
2007-01-18 01:56:00,96.659,96.692,96.659,96.674,358399997.0
2007-01-18 01:57:00,96.677,96.694,96.669,96.69,378199994.0
2007-01-18 01:58:00,96.679,96.702,96.673,96.7,330599996.0
2007-01-18 01:59:00,96.698,96.698,96.673,96.685,307699997.0
2007-01-18 02:00:00,96.674,96.693,96.669,96.693,165499999.0
2007-01-18 02:01:00,96.682,96.695,96.653,96.689,190100000.0
2007-01-18 02:02:00,96.693,96.696,96.67,96.672,344799998.0
2007-01-18 02:03:00,96.664,96.688,96.659,96.678,230000002.0
2007-01-18 02:04:00,96.667,96.687,96.658,96.673,231699995.0
2007-01-18 02:05:00,96.669,96.691,96.664,96.673,266199998.0
2007-01-18 02:06:00,96.662,96.685,96.661,96.675,114800000.0
2007-01-18 02:07:00,96.666,96.693,96.666,96.685,192399999.0
2007-01-18 02:08:00,96.684,96.689,96.668,96.668,125499999.0
2007-01-18 02:09:00,96.677,96.686,96.663,96.675,246200002.0
2007-01-18 02:10:00,96.667,96.667,96.638,96.641,157399997.0
2007-01-18 02:11:00,96.637,96.671,96.629,96.669,255000000.0
2007-01-18 02:12:00,96.652,96.673,96.651,96.673,122699999.0
2007-01-18 02:13:00,96.677,96.68,96.653,96.66,274300001.0
2007-01-18 02:14:00,96.663,96.683,96.663,96.683,194799997.0
2007-01-18 02:15:00,96.695,96.703,96.674,96.674,344300000.0
2007-01-18 02:16:00,96.659,96.694,96.659,96.684,372800000.0
2007-01-18 02:17:00,96.688,96.694,96.658,96.66,176299999.0
2007-01-18 02:18:00,96.683,96.683,96.657,96.661,229699994.0
2007-01-18 02:19:00,96.673,96.687,96.656,96.675,216700002.0
2007-01-18 02:20:00,96.672,96.697,96.672,96.697,124399998.0
2007-01-18 02:21:00,96.678,96.692,96.668,96.674,251999998.0
2007-01-18 02:22:00,96.681,96.7,96.675,96.696,229199997.0
2007-01-18 02:23:00,96.698,96.698,96.671,96.681,222099998.0
2007-01-18 02:24:00,96.688,96.697,96.655,96.655,258999997.0
2007-01-18 02:25:00,96.674,96.688,96.653,96.668,297100001.0
2007-01-18 02:26:00,96.686,96.697,96.661,96.682,199300003.0
2007-01-18 02:27:00,96.695,96.695,96.668,96.67,298599999.0
2007-01-18 02:28:00,96.67,96.685,96.67,96.685,31600000.0
2007-01-18 02:29:00,96.661,96.689,96.661,96.687,207700000.0
2007-01-18 02:30:00,96.653,96.679,96.653,96.675,245299996.0
2007-01-18 02:31:00,96.671,96.685,96.658,96.673,195099994.0
2007-01-18 02:32:00,96.678,96.678,96.666,96.666,6400000.0
2007-01-18 02:33:00,96.67,96.67,96.656,96.658,43100000.0
2007-01-18 02:34:00,96.619,96.664,96.619,96.655,235400001.0
2007-01-18 02:35:00,96.649,96.664,96.631,96.638,205700001.0
2007-01-18 02:36:00,96.647,96.657,96.631,96.642,176099998.0
2007-01-18 02:37:00,96.653,96.665,96.637,96.653,139599999.0
2007-01-18 02:38:00,96.658,96.665,96.628,96.637,227600002.0
2007-01-18 02:39:00,96.648,96.648,96.63,96.63,123600003.0
2007-01-18 02:40:00,96.631,96.665,96.621,96.651,139600000.0
2007-01-18 02:41:00,96.67,96.67,96.644,96.657,349499997.0
2007-01-18 02:42:00,96.653,96.676,96.649,96.673,287100002.0
2007-01-18 02:43:00,96.652,96.684,96.652,96.677,101699999.0
2007-01-18 02:44:00,96.669,96.688,96.667,96.674,253099997.0
2007-01-18 02:45:00,96.655,96.671,96.638,96.658,276200003.0
2007-01-18 02:46:00,96.67,96.673,96.641,96.647,179100000.0
2007-01-18 02:47:00,96.661,96.666,96.637,96.652,203799999.0
2007-01-18 02:48:00,96.662,96.677,96.639,96.658,228499999.0
2007-01-18 02:49:00,96.659,96.668,96.633,96.647,250200001.0
2007-01-18 02:50:00,96.665,96.677,96.655,96.672,137300001.0
2007-01-18 02:51:00,96.674,96.678,96.65,96.65,309800000.0
2007-01-18 02:52:00,96.656,96.683,96.656,96.677,222000001.0
2007-01-18 02:53:00,96.658,96.69,96.658,96.69,208400000.0
2007-01-18 02:54:00,96.68,96.68,96.654,96.668,205500001.0
2007-01-18 02:55:00,96.682,96.682,96.655,96.655,254200002.0
2007-01-18 02:56:00,96.681,96.686,96.667,96.667,309299999.0
2007-01-18 02:57:00,96.668,96.693,96.665,96.665,96999999.0
2007-01-18 02:58:00,96.685,96.685,96.66,96.677,187300006.0
2007-01-18 02:59:00,96.656,96.677,96.647,96.659,324799996.0
2007-01-18 03:00:00,96.638,96.669,96.628,96.662,365999996.0
2007-01-18 03:01:00,96.654,96.654,96.625,96.637,248300000.0
2007-01-18 03:02:00,96.66,96.666,96.64,96.64,252999997.0
2007-01-18 03:03:00,96.641,96.662,96.632,96.659,209900005.0
2007-01-18 03:04:00,96.656,96.656,96.631,96.655,333300004.0
2007-01-18 03:05:00,96.655,96.656,96.634,96.637,186099999.0
2007-01-18 03:06:00,96.644,96.671,96.644,96.648,110499999.0
2007-01-18 03:07:00,96.655,96.678,96.641,96.665,315200005.0
2007-01-18 03:08:00,96.67,96.681,96.645,96.651,192399998.0
2007-01-18 03:09:00,96.664,96.677,96.65,96.665,239900004.0
2007-01-18 03:10:00,96.673,96.679,96.651,96.661,247499999.0
2007-01-18 03:11:00,96.661,96.675,96.644,96.671,143199996.0
2007-01-18 03:12:00,96.673,96.683,96.655,96.677,206600000.0
2007-01-18 03:13:00,96.675,96.691,96.657,96.661,270800000.0
2007-01-18 03:14:00,96.652,96.684,96.652,96.679,211099998.0
2007-01-18 03:15:00,96.671,96.671,96.647,96.647,40699999.0
2007-01-18 03:16:00,96.673,96.692,96.648,96.692,196100001.0
2007-01-18 03:17:00,96.69,96.692,96.672,96.676,312599996.0
2007-01-18 03:18:00,96.696,96.702,96.671,96.675,206299997.0
2007-01-18 03:19:00,96.691,96.704,96.676,96.677,336900002.0
2007-01-18 03:20:00,96.695,96.697,96.673,96.697,130100002.0
2007-01-18 03:21:00,96.679,96.7,96.674,96.695,267699998.0
2007-01-18 03:22:00,96.678,96.7,96.673,96.695,190899998.0
2007-01-18 03:23:00,96.703,96.709,96.687,96.687,197700004.0
2007-01-18 03:24:00,96.672,96.696,96.668,96.695,318799995.0
2007-01-18 03:25:00,96.698,96.715,96.692,96.714,390200000.0
2007-01-18 03:26:00,96.695,96.71,96.688,96.708,178399998.0
2007-01-18 03:27:00,96.691,96.717,96.691,96.717,161600000.0
2007-01-18 03:28:00,96.71,96.72,96.696,96.703,234999999.0
2007-01-18 03:29:00,96.721,96.721,96.698,96.709,95700000.0
2007-01-18 03:30:00,96.709,96.73,96.704,96.716,185600000.0
2007-01-18 03:31:00,96.708,96.722,96.696,96.715,207199998.0
2007-01-18 03:32:00,96.705,96.723,96.696,96.716,383200003.0
2007-01-18 03:33:00,96.721,96.733,96.706,96.708,342299997.0
2007-01-18 03:34:00,96.727,96.731,96.709,96.709,221399999.0
2007-01-18 03:35:00,96.698,96.728,96.698,96.715,247999999.0
2007-01-18 03:36:00,96.706,96.727,96.703,96.72,239800006.0
2007-01-18 03:37:00,96.713,96.746,96.708,96.735,279699999.0
2007-01-18 03:38:00,96.733,96.75,96.71,96.732,169899998.0
2007-01-18 03:39:00,96.733,96.765,96.728,96.738,163600000.0
2007-01-18 03:40:00,96.74,96.755,96.723,96.73,169999999.0
2007-01-18 03:41:00,96.72,96.744,96.719,96.741,206199996.0
2007-01-18 03:42:00,96.73,96.754,96.729,96.742,295199999.0
2007-01-18 03:43:00,96.743,96.746,96.723,96.723,192999994.0
2007-01-18 03:44:00,96.718,96.761,96.693,96.761,338999999.0
2007-01-18 03:45:00,96.738,96.751,96.721,96.746,210500001.0
2007-01-18 03:46:00,96.72,96.751,96.72,96.751,285299999.0
2007-01-18 03:47:00,96.756,96.756,96.731,96.731,212200001.0
2007-01-18 03:48:00,96.726,96.737,96.711,96.721,218200000.0
2007-01-18 03:49:00,96.731,96.746,96.718,96.745,361199998.0
2007-01-18 03:50:00,96.739,96.749,96.715,96.719,227799998.0
2007-01-18 03:51:00,96.742,96.742,96.71,96.712,317699997.0
2007-01-18 03:52:00,96.74,96.748,96.721,96.735,348999999.0
2007-01-18 03:53:00,96.742,96.744,96.717,96.725,153500000.0
2007-01-18 03:54:00,96.726,96.744,96.724,96.743,266300001.0
2007-01-18 03:55:00,96.737,96.753,96.726,96.738,132099999.0
2007-01-18 03:56:00,96.745,96.757,96.737,96.757,168499999.0
2007-01-18 03:57:00,96.744,96.756,96.734,96.747,147799999.0
2007-01-18 03:58:00,96.735,96.759,96.723,96.741,230200000.0
2007-01-18 03:59:00,96.74,96.758,96.729,96.729,255299998.0
2007-01-18 04:00:00,96.725,96.758,96.725,96.757,251599997.0
2007-01-18 04:01:00,96.768,96.768,96.747,96.751,208099999.0
2007-01-18 04:02:00,96.737,96.748,96.728,96.745,147900002.0
2007-01-18 04:03:00,96.733,96.751,96.726,96.744,209699998.0
2007-01-18 04:04:00,96.736,96.761,96.722,96.741,205300000.0
2007-01-18 04:05:00,96.755,96.755,96.731,96.731,165600000.0
2007-01-18 04:06:00,96.7,96.738,96.7,96.738,151199999.0
2007-01-18 04:07:00,96.727,96.75,96.723,96.741,296299999.0
2007-01-18 04:08:00,96.743,96.759,96.731,96.742,153100000.0
2007-01-18 04:09:00,96.76,96.762,96.728,96.728,208299996.0
2007-01-18 04:10:00,96.74,96.765,96.74,96.76,237999999.0
2007-01-18 04:11:00,96.746,96.754,96.724,96.746,310800001.0
2007-01-18 04:12:00,96.735,96.753,96.735,96.753,68799999.0
2007-01-18 04:13:00,96.734,96.755,96.73,96.755,129500002.0
2007-01-18 04:14:00,96.756,96.761,96.729,96.73,129799998.0
2007-01-18 04:15:00,96.733,96.752,96.733,96.751,275900000.0
2007-01-18 04:16:00,96.747,96.753,96.728,96.731,225599998.0
2007-01-18 04:17:00,96.723,96.758,96.723,96.749,286600002.0
2007-01-18 04:18:00,96.728,96.748,96.727,96.743,299600004.0
2007-01-18 04:19:00,96.741,96.749,96.72,96.735,216399996.0
2007-01-18 04:20:00,96.713,96.728,96.689,96.707,388100001.0
2007-01-18 04:21:00,96.717,96.721,96.688,96.709,275800002.0
2007-01-18 04:22:00,96.701,96.719,96.693,96.696,148900000.0
2007-01-18 04:23:00,96.71,96.73,96.708,96.73,183499999.0
2007-01-18 04:24:00,96.73,96.744,96.72,96.727,237400001.0
2007-01-18 04:25:00,96.745,96.75,96.707,96.731,222500002.0
2007-01-18 04:26:00,96.743,96.761,96.727,96.747,163699999.0
2007-01-18 04:27:00,96.744,96.75,96.724,96.732,148899999.0
2007-01-18 04:28:00,96.756,96.756,96.735,96.747,142099998.0
2007-01-18 04:29:00,96.726,96.743,96.723,96.74,191699996.0
2007-01-18 04:30:00,96.734,96.734,96.709,96.732,132699999.0
2007-01-18 04:31:00,96.712,96.73,96.704,96.718,107999997.0
2007-01-18 04:32:00,96.718,96.737,96.708,96.714,174700003.0
2007-01-18 04:33:00,96.72,96.721,96.697,96.697,174199998.0
2007-01-18 04:34:00,96.71,96.71,96.687,96.687,164599998.0
2007-01-18 04:35:00,96.691,96.717,96.691,96.717,112999999.0
2007-01-18 04:36:00,96.717,96.727,96.706,96.727,157999999.0
2007-01-18 04:37:00,96.715,96.726,96.699,96.718,293599998.0
2007-01-18 04:38:00,96.699,96.719,96.695,96.702,202200001.0
2007-01-18 04:39:00,96.727,96.734,96.697,96.726,168599999.0
2007-01-18 04:40:00,96.723,96.723,96.705,96.705,66600000.0
2007-01-18 04:41:00,96.697,96.734,96.693,96.734,173900000.0
2007-01-18 04:42:00,96.728,96.728,96.691,96.715,197300000.0
2007-01-18 04:43:00,96.712,96.722,96.697,96.702,290699999.0
2007-01-18 04:44:00,96.706,96.718,96.697,96.712,156600002.0
2007-01-18 04:45:00,96.718,96.72,96.693,96.702,243699999.0
2007-01-18 04:46:00,96.715,96.723,96.698,96.703,234199996.0
2007-01-18 04:47:00,96.712,96.734,96.694,96.702,378399992.0
2007-01-18 04:48:00,96.738,96.757,96.727,96.735,251599997.0
2007-01-18 04:49:00,96.755,96.776,96.723,96.752,147299997.0
2007-01-18 04:50:00,96.765,96.783,96.751,96.766,269400000.0
2007-01-18 04:51:00,96.737,96.757,96.722,96.736,96599998.0
2007-01-18 04:52:00,96.734,96.768,96.734,96.76,149700002.0
2007-01-18 04:53:00,96.743,96.76,96.723,96.745,283600001.0
2007-01-18 04:54:00,96.746,96.754,96.726,96.733,244800000.0
2007-01-18 04:55:00,96.749,96.756,96.737,96.743,42100002.0
2007-01-18 04:56:00,96.736,96.759,96.721,96.743,195899999.0
2007-01-18 04:57:00,96.74,96.762,96.74,96.76,236300002.0
2007-01-18 04:58:00,96.751,96.768,96.737,96.754,134599999.0
2007-01-18 04:59:00,96.764,96.769,96.741,96.769,229900002.0
2007-01-18 05:00:00,96.762,96.878,96.76,96.878,325699992.0
2007-01-18 05:01:00,96.876,96.903,96.848,96.851,229999996.0
2007-01-18 05:02:00,96.819,96.849,96.802,96.829,225399995.0
2007-01-18 05:03:00,96.821,96.859,96.821,96.859,146700001.0
2007-01-18 05:04:00,96.85,96.869,96.835,96.854,338199998.0
2007-01-18 05:05:00,96.837,96.862,96.834,96.844,185200000.0
2007-01-18 05:06:00,96.838,96.843,96.822,96.824,329500000.0
2007-01-18 05:07:00,96.832,96.861,96.826,96.826,236199999.0
2007-01-18 05:08:00,96.831,96.846,96.817,96.822,197900002.0
2007-01-18 05:09:00,96.835,96.853,96.819,96.847,291900001.0
2007-01-18 05:10:00,96.833,96.855,96.824,96.826,242900005.0
2007-01-18 05:11:00,96.817,96.833,96.793,96.797,183099998.0
2007-01-18 05:12:00,96.8,96.822,96.794,96.817,383500001.0
2007-01-18 05:13:00,96.795,96.815,96.784,96.791,248199998.0
2007-01-18 05:14:00,96.807,96.807,96.784,96.794,199399998.0
2007-01-18 05:15:00,96.806,96.818,96.793,96.812,164500001.0
2007-01-18 05:16:00,96.822,96.828,96.806,96.806,154099999.0
2007-01-18 05:17:00,96.805,96.811,96.793,96.798,134699999.0
2007-01-18 05:18:00,96.801,96.808,96.777,96.803,449900001.0
2007-01-18 05:19:00,96.796,96.805,96.774,96.795,270900006.0
2007-01-18 05:20:00,96.79,96.809,96.788,96.802,152400000.0
2007-01-18 05:21:00,96.802,96.814,96.791,96.81,204799997.0
2007-01-18 05:22:00,96.797,96.818,96.794,96.818,89499999.0
2007-01-18 05:23:00,96.804,96.832,96.793,96.825,150699999.0
2007-01-18 05:24:00,96.819,96.833,96.804,96.817,144700000.0
2007-01-18 05:25:00,96.822,96.835,96.802,96.816,184999998.0
2007-01-18 05:26:00,96.846,96.853,96.826,96.853,127699998.0
2007-01-18 05:27:00,96.858,96.858,96.836,96.838,188999998.0
2007-01-18 05:28:00,96.846,96.906,96.846,96.884,158300000.0
2007-01-18 05:29:00,96.898,96.908,96.879,96.894,300299999.0
2007-01-18 05:30:00,96.905,96.92,96.872,96.872,200299998.0
2007-01-18 05:31:00,96.918,96.918,96.89,96.912,270600000.0
2007-01-18 05:32:00,96.897,96.93,96.897,96.93,279599997.0
2007-01-18 05:33:00,96.911,96.933,96.904,96.933,134000000.0
2007-01-18 05:34:00,96.934,96.936,96.913,96.919,300100002.0
2007-01-18 05:35:00,96.913,96.939,96.913,96.933,214399998.0
2007-01-18 05:36:00,96.907,96.928,96.907,96.913,291299995.0
2007-01-18 05:37:00,96.91,96.932,96.907,96.932,196600002.0
2007-01-18 05:38:00,96.91,96.929,96.908,96.924,137799998.0
2007-01-18 05:39:00,96.922,96.924,96.895,96.9,221900000.0
2007-01-18 05:40:00,96.906,96.929,96.899,96.913,315900002.0
2007-01-18 05:41:00,96.913,96.927,96.899,96.914,186800002.0
2007-01-18 05:42:00,96.92,96.924,96.899,96.912,214000000.0
2007-01-18 05:43:00,96.926,96.933,96.898,96.918,175000003.0
2007-01-18 05:44:00,96.915,96.937,96.907,96.924,176699994.0
2007-01-18 05:45:00,96.921,96.935,96.885,96.921,219500002.0
2007-01-18 05:46:00,96.923,96.943,96.904,96.919,313099997.0
2007-01-18 05:47:00,96.946,96.963,96.881,96.932,293399995.0
2007-01-18 05:48:00,96.954,96.957,96.934,96.934,217899996.0
2007-01-18 05:49:00,96.962,96.965,96.938,96.942,235599999.0
2007-01-18 05:50:00,96.954,96.961,96.927,96.946,232900001.0
2007-01-18 05:51:00,96.944,96.965,96.932,96.965,250400001.0
2007-01-18 05:52:00,96.962,96.967,96.941,96.949,161599998.0
2007-01-18 05:53:00,96.969,96.985,96.954,96.981,217500000.0
2007-01-18 05:54:00,96.977,96.998,96.959,96.977,176099996.0
2007-01-18 05:55:00,97.017,97.068,96.995,97.048,211399999.0
2007-01-18 05:56:00,97.088,97.097,97.076,97.08,53700000.0
2007-01-18 05:57:00,97.11,97.121,97.086,97.086,263300000.0
2007-01-18 05:58:00,97.098,97.105,97.067,97.067,195200002.0
2007-01-18 05:59:00,97.071,97.103,97.07,97.102,193900000.0
2007-01-18 06:00:00,97.068,97.101,97.054,97.062,244299999.0
2007-01-18 06:01:00,97.048,97.071,97.035,97.046,327400000.0
2007-01-18 06:02:00,97.044,97.075,97.044,97.075,117199999.0
2007-01-18 06:03:00,97.072,97.072,97.044,97.054,119300002.0
2007-01-18 06:04:00,97.04,97.052,97.021,97.037,279399998.0
2007-01-18 06:05:00,97.031,97.097,96.977,96.977,347999999.0
2007-01-18 06:06:00,96.985,97.073,96.985,97.073,305800003.0
2007-01-18 06:07:00,97.068,97.119,97.068,97.096,276800001.0
2007-01-18 06:08:00,97.115,97.115,97.085,97.088,142800000.0
2007-01-18 06:09:00,97.068,97.068,97.025,97.04,250200001.0
2007-01-18 06:10:00,97.009,97.038,96.98,96.992,193899997.0
2007-01-18 06:11:00,96.998,97.005,96.963,96.985,326300002.0
2007-01-18 06:12:00,97.009,97.026,96.995,97.005,64900002.0
2007-01-18 06:13:00,97.042,97.075,97.039,97.072,177599998.0
2007-01-18 06:14:00,97.063,97.063,97.043,97.043,114100001.0
2007-01-18 06:15:00,97.053,97.068,97.036,97.045,185499999.0
2007-01-18 06:16:00,97.06,97.094,97.06,97.094,101700000.0
2007-01-18 06:17:00,97.057,97.089,97.057,97.089,253699998.0
2007-01-18 06:18:00,97.072,97.087,97.055,97.079,228799996.0
2007-01-18 06:19:00,97.064,97.111,97.064,97.111,136599999.0
2007-01-18 06:20:00,97.106,97.106,97.095,97.095,44800000.0
2007-01-18 06:21:00,97.088,97.103,97.082,97.102,63800002.0
2007-01-18 06:22:00,97.091,97.107,97.089,97.103,98699997.0
2007-01-18 06:23:00,97.099,97.109,97.088,97.093,103200001.0
2007-01-18 06:24:00,97.086,97.103,97.083,97.098,107899996.0
2007-01-18 06:25:00,97.081,97.081,97.053,97.059,236999999.0
2007-01-18 06:26:00,97.076,97.076,97.052,97.067,180699997.0
2007-01-18 06:27:00,97.059,97.076,97.05,97.058,240799998.0
2007-01-18 06:28:00,97.064,97.076,97.033,97.056,307099996.0
2007-01-18 06:29:00,97.059,97.068,97.044,97.068,146300000.0
2007-01-18 06:30:00,97.052,97.073,97.051,97.056,155499997.0
2007-01-18 06:31:00,97.067,97.074,97.047,97.064,235200000.0
2007-01-18 06:32:00,97.047,97.067,97.027,97.027,198000000.0
2007-01-18 06:33:00,97.024,97.05,97.021,97.05,197299997.0
2007-01-18 06:34:00,97.041,97.051,97.024,97.03,214599998.0
2007-01-18 06:35:00,97.03,97.047,97.006,97.034,168999999.0
2007-01-18 06:36:00,97.023,97.044,97.008,97.026,222199999.0
2007-01-18 06:37:00,97.03,97.03,97.004,97.021,369899992.0
2007-01-18 06:38:00,97.013,97.037,97.0,97.0,283099999.0
2007-01-18 06:39:00,97.039,97.041,97.024,97.026,60600001.0
2007-01-18 06:40:00,97.028,97.048,97.013,97.035,282000004.0
2007-01-18 06:41:00,97.013,97.042,97.013,97.021,229600000.0
2007-01-18 06:42:00,97.016,97.038,96.988,97.005,191900002.0
2007-01-18 06:43:00,96.99,97.019,96.985,97.005,250199998.0
2007-01-18 06:44:00,96.999,97.023,96.991,96.995,179999997.0
2007-01-18 06:45:00,96.974,97.013,96.974,97.013,199999998.0
2007-01-18 06:46:00,97.008,97.008,96.979,96.979,241599998.0
2007-01-18 06:47:00,96.992,97.009,96.972,96.972,135199999.0
2007-01-18 06:48:00,97.005,97.008,96.99,96.99,54100000.0
2007-01-18 06:49:00,97.014,97.028,96.996,96.996,198300001.0
2007-01-18 06:50:00,97.006,97.027,97.0,97.0,216700001.0
2007-01-18 06:51:00,97.025,97.032,97.01,97.021,230799998.0
2007-01-18 06:52:00,97.023,97.038,97.0,97.027,218899997.0
2007-01-18 06:53:00,97.04,97.04,97.007,97.01,162799999.0
2007-01-18 06:54:00,97.011,97.03,97.004,97.005,264200002.0
2007-01-18 06:55:00,97.024,97.05,97.024,97.045,316899998.0
2007-01-18 06:56:00,97.034,97.053,97.022,97.047,272699998.0
2007-01-18 06:57:00,97.036,97.055,97.028,97.04,307499996.0
2007-01-18 06:58:00,97.054,97.073,97.046,97.061,276699999.0
2007-01-18 06:59:00,97.056,97.072,97.045,97.055,209900004.0
2007-01-18 07:00:00,97.059,97.059,97.025,97.025,171700001.0
2007-01-18 07:01:00,97.043,97.059,97.038,97.045,223800003.0
2007-01-18 07:02:00,97.031,97.057,97.03,97.048,108800000.0
2007-01-18 07:03:00,97.027,97.045,97.021,97.043,167200001.0
2007-01-18 07:04:00,97.042,97.056,97.028,97.043,115699998.0
2007-01-18 07:05:00,97.04,97.064,97.039,97.055,184999999.0
2007-01-18 07:06:00,97.062,97.063,97.04,97.043,160099998.0
2007-01-18 07:07:00,97.049,97.068,97.034,97.034,223300003.0
2007-01-18 07:08:00,97.041,97.058,97.026,97.035,181800000.0
2007-01-18 07:09:00,97.039,97.061,97.037,97.037,236499999.0
2007-01-18 07:10:00,97.03,97.045,97.019,97.03,72200000.0
2007-01-18 07:11:00,97.027,97.037,97.012,97.027,270799998.0
2007-01-18 07:12:00,97.002,97.027,97.002,97.016,346900000.0
2007-01-18 07:13:00,97.014,97.029,97.005,97.023,279399996.0
2007-01-18 07:14:00,97.014,97.024,96.999,96.999,252600004.0
2007-01-18 07:15:00,97.018,97.028,97.003,97.015,144800002.0
2007-01-18 07:16:00,97.019,97.029,96.994,97.01,223400002.0
2007-01-18 07:17:00,97.012,97.02,96.995,97.0,272300000.0
2007-01-18 07:18:00,97.016,97.016,96.987,96.992,339900004.0
2007-01-18 07:19:00,97.008,97.008,96.983,96.983,145300000.0
2007-01-18 07:20:00,96.998,97.01,96.983,96.993,174300000.0
2007-01-18 07:21:00,96.995,97.013,96.986,96.996,252899997.0
2007-01-18 07:22:00,96.971,96.997,96.967,96.997,169700000.0
2007-01-18 07:23:00,96.989,97.004,96.968,96.975,224800000.0
2007-01-18 07:24:00,96.97,96.995,96.965,96.995,210199999.0
2007-01-18 07:25:00,96.99,96.99,96.966,96.969,214099995.0
2007-01-18 07:26:00,96.983,96.995,96.951,96.995,235100003.0
2007-01-18 07:27:00,96.971,97.0,96.971,96.995,296699998.0
2007-01-18 07:28:00,96.969,96.992,96.969,96.992,155899996.0
2007-01-18 07:29:00,96.989,97.008,96.979,96.979,186200001.0
2007-01-18 07:30:00,96.991,96.993,96.978,96.978,143799998.0
2007-01-18 07:31:00,96.997,97.005,96.976,96.993,197699999.0
2007-01-18 07:32:00,96.998,97.002,96.975,96.98,302199998.0
2007-01-18 07:33:00,97.003,97.003,96.955,96.999,237299998.0
2007-01-18 07:34:00,96.972,97.004,96.972,97.003,190200001.0
2007-01-18 07:35:00,96.99,97.008,96.98,97.008,279500000.0
2007-01-18 07:36:00,96.995,97.012,96.982,97.002,163200003.0
2007-01-18 07:37:00,97.014,97.016,96.989,97.002,281600003.0
2007-01-18 07:38:00,97.013,97.02,96.998,97.015,122900000.0
2007-01-18 07:39:00,97.005,97.033,96.997,97.031,283099999.0
2007-01-18 07:40:00,97.03,97.036,97.007,97.023,251200001.0
2007-01-18 07:41:00,97.045,97.052,97.029,97.043,300999999.0
2007-01-18 07:42:00,97.019,97.045,97.017,97.04,316300003.0
2007-01-18 07:43:00,97.021,97.048,97.02,97.048,245799999.0
2007-01-18 07:44:00,97.047,97.057,97.024,97.045,179300001.0
2007-01-18 07:45:00,97.013,97.056,97.013,97.045,256999997.0
2007-01-18 07:46:00,97.042,97.042,97.013,97.016,217500000.0
2007-01-18 07:47:00,97.01,97.036,97.01,97.036,109700000.0
2007-01-18 07:48:00,97.038,97.04,97.024,97.025,142000001.0
2007-01-18 07:49:00,97.042,97.048,97.026,97.028,127700000.0
2007-01-18 07:50:00,97.042,97.043,97.02,97.027,285299999.0
2007-01-18 07:51:00,97.031,97.046,97.023,97.023,145899998.0
2007-01-18 07:52:00,97.03,97.043,97.013,97.025,217100005.0
2007-01-18 07:53:00,97.033,97.051,97.018,97.031,216399999.0
2007-01-18 07:54:00,97.028,97.037,97.014,97.014,104500000.0
2007-01-18 07:55:00,97.017,97.031,97.005,97.025,275000000.0
2007-01-18 07:56:00,97.032,97.038,97.019,97.021,30299999.0
2007-01-18 07:57:00,97.042,97.055,97.028,97.03,237899999.0
2007-01-18 07:58:00,97.028,97.035,97.009,97.017,141100001.0
2007-01-18 07:59:00,97.026,97.045,97.013,97.025,168299997.0
2007-01-18 08:00:00,97.012,97.012,96.962,96.979,149399998.0
2007-01-18 08:01:00,96.979,96.998,96.971,96.99,151399999.0
2007-01-18 08:02:00,96.999,97.008,96.982,97.008,184899999.0
2007-01-18 08:03:00,96.986,97.003,96.973,96.98,242099993.0
2007-01-18 08:04:00,96.999,97.002,96.976,96.984,143999997.0
2007-01-18 08:05:00,96.99,97.002,96.977,96.978,246799995.0
2007-01-18 08:06:00,96.994,97.012,96.982,97.007,179299997.0
2007-01-18 08:07:00,96.974,97.01,96.974,97.004,261599998.0
2007-01-18 08:08:00,96.994,97.025,96.994,97.015,137799998.0
2007-01-18 08:09:00,97.01,97.025,96.99,97.015,228999999.0
2007-01-18 08:10:00,97.012,97.018,96.995,97.006,261500002.0
2007-01-18 08:11:00,97.008,97.008,96.973,96.973,132299997.0
2007-01-18 08:12:00,96.985,97.0,96.975,96.99,284300002.0
2007-01-18 08:13:00,96.986,97.002,96.969,96.99,221099999.0
2007-01-18 08:14:00,96.99,97.003,96.979,96.994,305299999.0
2007-01-18 08:15:00,96.986,97.001,96.971,96.99,151599999.0
2007-01-18 08:16:00,96.994,97.007,96.976,96.998,82400002.0
2007-01-18 08:17:00,96.994,97.012,96.994,97.012,120599998.0
2007-01-18 08:18:00,97.015,97.025,97.0,97.015,241799994.0
2007-01-18 08:19:00,97.019,97.031,96.995,97.023,167699998.0
2007-01-18 08:20:00,97.037,97.042,97.011,97.019,141500003.0
2007-01-18 08:21:00,97.048,97.062,97.036,97.055,256600002.0
2007-01-18 08:22:00,97.053,97.067,97.041,97.046,206799999.0
2007-01-18 08:23:00,97.048,97.077,97.044,97.077,248900002.0
2007-01-18 08:24:00,97.063,97.075,97.043,97.065,235400004.0
2007-01-18 08:25:00,97.073,97.083,97.051,97.068,290099996.0
2007-01-18 08:26:00,97.049,97.068,97.038,97.061,229099997.0
2007-01-18 08:27:00,97.066,97.08,97.05,97.06,225800000.0
2007-01-18 08:28:00,97.046,97.078,97.046,97.076,297900000.0
2007-01-18 08:29:00,97.06,97.088,97.06,97.088,137499999.0
2007-01-18 08:30:00,97.083,97.098,97.065,97.092,180300000.0
2007-01-18 08:31:00,97.103,97.112,97.082,97.105,222499995.0
2007-01-18 08:32:00,97.086,97.101,97.078,97.081,214199997.0
2007-01-18 08:33:00,97.075,97.098,97.07,97.07,166100000.0
2007-01-18 08:34:00,97.102,97.122,97.091,97.096,166699998.0
2007-01-18 08:35:00,97.095,97.118,97.077,97.093,183700001.0
2007-01-18 08:36:00,97.1,97.125,97.083,97.097,315100001.0
2007-01-18 08:37:00,97.113,97.129,97.091,97.129,187099998.0
2007-01-18 08:38:00,97.129,97.151,97.113,97.129,334600006.0
2007-01-18 08:39:00,97.135,97.148,97.116,97.134,216800000.0
2007-01-18 08:40:00,97.126,97.153,97.116,97.153,181499996.0
2007-01-18 08:41:00,97.146,97.165,97.142,97.142,253500001.0
2007-01-18 08:42:00,97.16,97.177,97.138,97.138,258399994.0
2007-01-18 08:43:00,97.123,97.133,97.104,97.119,206800001.0
2007-01-18 08:44:00,97.135,97.135,97.097,97.097,281700003.0
2007-01-18 08:45:00,97.119,97.132,97.098,97.109,282799997.0
2007-01-18 08:46:00,97.099,97.108,97.086,97.086,211699998.0
2007-01-18 08:47:00,97.078,97.116,97.078,97.108,194800000.0
2007-01-18 08:48:00,97.097,97.11,97.069,97.091,216000002.0
2007-01-18 08:49:00,97.094,97.114,97.094,97.113,267999997.0
2007-01-18 08:50:00,97.091,97.126,97.075,97.098,154199998.0
2007-01-18 08:51:00,97.102,97.131,97.093,97.122,198699999.0
2007-01-18 08:52:00,97.133,97.14,97.111,97.111,291099998.0
2007-01-18 08:53:00,97.134,97.143,97.113,97.119,176100002.0
2007-01-18 08:54:00,97.139,97.148,97.128,97.143,328200003.0
2007-01-18 08:55:00,97.122,97.147,97.122,97.145,116699999.0
2007-01-18 08:56:00,97.145,97.151,97.113,97.113,256199997.0
2007-01-18 08:57:00,97.14,97.167,97.128,97.153,374400000.0
2007-01-18 08:58:00,97.151,97.166,97.14,97.162,219200002.0
2007-01-18 08:59:00,97.133,97.16,97.13,97.16,173200000.0
2007-01-18 09:00:00,97.159,97.187,97.153,97.175,376900001.0
2007-01-18 09:01:00,97.151,97.182,97.151,97.176,143500000.0
2007-01-18 09:02:00,97.159,97.177,97.141,97.173,290300003.0
2007-01-18 09:03:00,97.161,97.181,97.14,97.15,192899998.0
2007-01-18 09:04:00,97.136,97.173,97.136,97.163,152200000.0
2007-01-18 09:05:00,97.153,97.173,97.13,97.148,355100003.0
2007-01-18 09:06:00,97.154,97.169,97.134,97.134,270599997.0
2007-01-18 09:07:00,97.154,97.162,97.133,97.135,123200000.0
2007-01-18 09:08:00,97.123,97.167,97.123,97.16,205800000.0
2007-01-18 09:09:00,97.161,97.169,97.139,97.154,188900000.0
2007-01-18 09:10:00,97.165,97.179,97.145,97.156,286700001.0
2007-01-18 09:11:00,97.173,97.184,97.156,97.179,202300004.0
2007-01-18 09:12:00,97.184,97.204,97.164,97.19,206399997.0
2007-01-18 09:13:00,97.201,97.207,97.179,97.186,338999998.0
2007-01-18 09:14:00,97.189,97.189,97.158,97.185,260100001.0
2007-01-18 09:15:00,97.192,97.201,97.171,97.171,145699999.0
2007-01-18 09:16:00,97.178,97.199,97.178,97.199,138400002.0
2007-01-18 09:17:00,97.183,97.205,97.175,97.198,220300000.0
2007-01-18 09:18:00,97.173,97.206,97.173,97.196,240500003.0
2007-01-18 09:19:00,97.182,97.208,97.16,97.185,204899999.0
2007-01-18 09:20:00,97.217,97.217,97.183,97.188,266699996.0
2007-01-18 09:21:00,97.203,97.203,97.179,97.181,163899997.0
2007-01-18 09:22:00,97.182,97.206,97.182,97.2,365900005.0
2007-01-18 09:23:00,97.178,97.198,97.176,97.195,191500000.0
2007-01-18 09:24:00,97.194,97.207,97.18,97.207,152800001.0
2007-01-18 09:25:00,97.215,97.25,97.19,97.231,403100001.0
2007-01-18 09:26:00,97.232,97.261,97.232,97.261,114899999.0
2007-01-18 09:27:00,97.283,97.292,97.257,97.274,272300004.0
2007-01-18 09:28:00,97.292,97.331,97.282,97.313,290300002.0
2007-01-18 09:29:00,97.344,97.344,97.319,97.324,188400002.0
2007-01-18 09:30:00,97.324,97.352,97.312,97.352,193899999.0
2007-01-18 09:31:00,97.332,97.357,97.324,97.35,193800002.0
2007-01-18 09:32:00,97.329,97.367,97.329,97.367,220699998.0
2007-01-18 09:33:00,97.35,97.365,97.317,97.319,280200002.0
2007-01-18 09:34:00,97.334,97.352,97.318,97.318,182299998.0
2007-01-18 09:35:00,97.297,97.325,97.293,97.313,201399998.0
2007-01-18 09:36:00,97.311,97.331,97.303,97.325,277200002.0
2007-01-18 09:37:00,97.308,97.335,97.293,97.315,257399999.0
2007-01-18 09:38:00,97.312,97.36,97.312,97.36,316100000.0
2007-01-18 09:39:00,97.329,97.347,97.318,97.32,246100006.0
2007-01-18 09:40:00,97.321,97.329,97.307,97.327,249200000.0
2007-01-18 09:41:00,97.322,97.337,97.308,97.337,334099997.0
2007-01-18 09:42:00,97.319,97.364,97.311,97.364,317600003.0
2007-01-18 09:43:00,97.338,97.342,97.314,97.333,171900000.0
2007-01-18 09:44:00,97.321,97.335,97.303,97.325,237900001.0
2007-01-18 09:45:00,97.311,97.325,97.293,97.325,211699997.0
2007-01-18 09:46:00,97.296,97.318,97.295,97.315,183200001.0
2007-01-18 09:47:00,97.298,97.334,97.293,97.311,351399995.0
2007-01-18 09:48:00,97.341,97.341,97.316,97.329,284399998.0
2007-01-18 09:49:00,97.339,97.345,97.31,97.31,273499994.0
2007-01-18 09:50:00,97.306,97.322,97.293,97.305,248800001.0
2007-01-18 09:51:00,97.292,97.313,97.273,97.305,231700000.0
2007-01-18 09:52:00,97.307,97.33,97.289,97.32,285200002.0
2007-01-18 09:53:00,97.326,97.34,97.313,97.313,211999997.0
2007-01-18 09:54:00,97.312,97.328,97.299,97.312,53200000.0
2007-01-18 09:55:00,97.302,97.313,97.283,97.283,237099998.0
2007-01-18 09:56:00,97.292,97.293,97.272,97.282,109999998.0
2007-01-18 09:57:00,97.251,97.29,97.251,97.282,347600005.0
2007-01-18 09:58:00,97.253,97.289,97.241,97.253,186300000.0
2007-01-18 09:59:00,97.215,97.258,97.198,97.245,244900003.0
2007-01-18 10:00:00,97.217,97.246,97.208,97.226,208000000.0
2007-01-18 10:01:00,97.252,97.274,97.227,97.227,235699999.0
2007-01-18 10:02:00,97.255,97.255,97.228,97.238,114799999.0
2007-01-18 10:03:00,97.244,97.259,97.223,97.24,195499997.0
2007-01-18 10:04:00,97.253,97.255,97.214,97.236,233199998.0
2007-01-18 10:05:00,97.252,97.268,97.231,97.246,291699997.0
2007-01-18 10:06:00,97.257,97.258,97.242,97.248,13000000.0
2007-01-18 10:07:00,97.27,97.307,97.248,97.285,300300000.0
2007-01-18 10:08:00,97.261,97.285,97.253,97.285,256199996.0
2007-01-18 10:09:00,97.281,97.295,97.265,97.295,167299998.0
2007-01-18 10:10:00,97.272,97.277,97.249,97.257,224800001.0
2007-01-18 10:11:00,97.251,97.268,97.249,97.268,187800000.0
2007-01-18 10:12:00,97.264,97.284,97.25,97.252,248999997.0
2007-01-18 10:13:00,97.273,97.281,97.25,97.266,121499999.0
2007-01-18 10:14:00,97.271,97.292,97.264,97.292,98899998.0
2007-01-18 10:15:00,97.3,97.331,97.289,97.302,119700001.0
2007-01-18 10:16:00,97.311,97.323,97.279,97.295,221000000.0
2007-01-18 10:17:00,97.31,97.315,97.261,97.261,174000000.0
2007-01-18 10:18:00,97.3,97.325,97.294,97.3,291300001.0
2007-01-18 10:19:00,97.323,97.331,97.304,97.311,256799997.0
2007-01-18 10:20:00,97.323,97.323,97.279,97.304,268099997.0
2007-01-18 10:21:00,97.3,97.32,97.267,97.32,261499998.0
2007-01-18 10:22:00,97.321,97.339,97.311,97.317,366900001.0
2007-01-18 10:23:00,97.317,97.34,97.302,97.316,177599999.0
2007-01-18 10:24:00,97.338,97.338,97.295,97.313,170799997.0
2007-01-18 10:25:00,97.296,97.321,97.294,97.299,191599998.0
2007-01-18 10:26:00,97.325,97.352,97.318,97.318,232199999.0
2007-01-18 10:27:00,97.334,97.36,97.321,97.341,136700000.0
2007-01-18 10:28:00,97.372,97.372,97.334,97.339,136100001.0
2007-01-18 10:29:00,97.349,97.349,97.321,97.327,214300000.0
2007-01-18 10:30:00,97.36,97.366,97.325,97.325,172899999.0
2007-01-18 10:31:00,97.32,97.356,97.307,97.353,229699997.0
2007-01-18 10:32:00,97.356,97.359,97.322,97.332,286599995.0
2007-01-18 10:33:00,97.316,97.348,97.309,97.348,284399996.0
2007-01-18 10:34:00,97.357,97.359,97.33,97.345,185999998.0
2007-01-18 10:35:00,97.355,97.363,97.336,97.349,297900003.0
2007-01-18 10:36:00,97.31,97.332,97.3,97.315,309100001.0
2007-01-18 10:37:00,97.269,97.306,97.268,97.299,315299996.0
2007-01-18 10:38:00,97.295,97.319,97.287,97.311,143700004.0
2007-01-18 10:39:00,97.312,97.324,97.301,97.311,198900000.0
2007-01-18 10:40:00,97.307,97.328,97.289,97.307,204600002.0
2007-01-18 10:41:00,97.321,97.335,97.308,97.324,187900004.0
2007-01-18 10:42:00,97.303,97.321,97.292,97.308,253399999.0
2007-01-18 10:43:00,97.304,97.317,97.283,97.296,238099998.0
2007-01-18 10:44:00,97.322,97.326,97.285,97.285,332300005.0
2007-01-18 10:45:00,97.307,97.321,97.296,97.303,391799992.0
2007-01-18 10:46:00,97.302,97.306,97.279,97.296,201200000.0
2007-01-18 10:47:00,97.29,97.304,97.281,97.304,252300000.0
2007-01-18 10:48:00,97.294,97.319,97.285,97.294,153100001.0
2007-01-18 10:49:00,97.319,97.336,97.281,97.283,375099996.0
2007-01-18 10:50:00,97.309,97.321,97.296,97.309,115600000.0
2007-01-18 10:51:00,97.283,97.329,97.283,97.329,196899998.0
2007-01-18 10:52:00,97.312,97.354,97.3,97.341,122400002.0
2007-01-18 10:53:00,97.36,97.36,97.314,97.32,243300003.0
2007-01-18 10:54:00,97.337,97.341,97.272,97.312,364899997.0
2007-01-18 10:55:00,97.333,97.341,97.302,97.32,284099998.0
2007-01-18 10:56:00,97.34,97.344,97.305,97.329,268299998.0
2007-01-18 10:57:00,97.34,97.354,97.329,97.343,285200001.0
2007-01-18 10:58:00,97.363,97.396,97.345,97.381,282900001.0
2007-01-18 10:59:00,97.371,97.404,97.358,97.367,285899997.0
2007-01-18 11:00:00,97.354,97.374,97.324,97.324,161600001.0
2007-01-18 11:01:00,97.357,97.369,97.306,97.318,202500000.0
2007-01-18 11:02:00,97.319,97.324,97.291,97.298,209999998.0
2007-01-18 11:03:00,97.294,97.31,97.278,97.301,122300000.0
2007-01-18 11:04:00,97.303,97.322,97.28,97.292,252899998.0
2007-01-18 11:05:00,97.272,97.304,97.272,97.285,349700000.0
2007-01-18 11:06:00,97.295,97.299,97.222,97.224,199100002.0
2007-01-18 11:07:00,97.228,97.239,97.209,97.23,281400006.0
2007-01-18 11:08:00,97.208,97.241,97.208,97.237,219400001.0
2007-01-18 11:09:00,97.252,97.268,97.24,97.24,130200002.0
2007-01-18 11:10:00,97.258,97.27,97.222,97.222,245899998.0
2007-01-18 11:11:00,97.21,97.245,97.21,97.233,300300004.0
2007-01-18 11:12:00,97.231,97.231,97.2,97.205,177400000.0
2007-01-18 11:13:00,97.199,97.231,97.199,97.23,353500002.0
2007-01-18 11:14:00,97.221,97.221,97.129,97.129,345700000.0
2007-01-18 11:15:00,97.134,97.135,97.06,97.06,354499997.0
2007-01-18 11:16:00,97.066,97.087,97.039,97.064,191599997.0
2007-01-18 11:17:00,97.061,97.091,97.055,97.082,267600000.0
2007-01-18 11:18:00,97.063,97.079,97.036,97.036,358700001.0
2007-01-18 11:19:00,97.037,97.038,97.017,97.021,224499999.0
2007-01-18 11:20:00,97.045,97.047,97.02,97.031,282499999.0
2007-01-18 11:21:00,97.035,97.053,97.023,97.035,310899995.0
2007-01-18 11:22:00,97.059,97.069,97.045,97.054,239600002.0
2007-01-18 11:23:00,97.048,97.075,97.048,97.055,191099997.0
2007-01-18 11:24:00,97.034,97.053,97.015,97.018,258300004.0
2007-01-18 11:25:00,97.013,97.013,96.964,96.989,253500002.0
2007-01-18 11:26:00,97.016,97.018,96.988,96.992,424599997.0
2007-01-18 11:27:00,97.02,97.032,96.97,96.97,188400000.0
2007-01-18 11:28:00,96.983,97.01,96.963,97.01,166799999.0
2007-01-18 11:29:00,96.982,97.018,96.975,97.017,172200001.0
2007-01-18 11:30:00,97.001,97.02,96.996,97.02,329100000.0
2007-01-18 11:31:00,97.023,97.027,97.0,97.006,258300002.0
2007-01-18 11:32:00,97.033,97.039,96.995,97.007,361200003.0
2007-01-18 11:33:00,97.007,97.045,97.002,97.022,227499998.0
2007-01-18 11:34:00,97.012,97.037,97.011,97.028,281500000.0
2007-01-18 11:35:00,97.005,97.035,97.005,97.035,138400001.0
2007-01-18 11:36:00,97.032,97.04,97.011,97.015,145900000.0
2007-01-18 11:37:00,97.029,97.041,97.011,97.032,207400003.0
2007-01-18 11:38:00,97.029,97.035,97.013,97.013,259099998.0
2007-01-18 11:39:00,97.02,97.042,97.008,97.029,201799998.0
2007-01-18 11:40:00,97.019,97.035,96.993,97.02,439100002.0
2007-01-18 11:41:00,97.006,97.021,96.999,97.015,316099999.0
2007-01-18 11:42:00,97.014,97.038,97.012,97.025,186900000.0
2007-01-18 11:43:00,97.012,97.035,97.01,97.025,181199996.0
2007-01-18 11:44:00,97.019,97.019,96.993,97.0,341700000.0
2007-01-18 11:45:00,96.994,97.031,96.994,97.025,515699998.0
2007-01-18 11:46:00,97.012,97.017,96.995,97.006,160300002.0
2007-01-18 11:47:00,97.012,97.019,96.987,96.995,257399994.0
2007-01-18 11:48:00,96.986,97.016,96.984,96.992,169499999.0
2007-01-18 11:49:00,97.009,97.05,96.996,97.021,203399997.0
2007-01-18 11:50:00,97.028,97.055,97.028,97.036,183099999.0
2007-01-18 11:51:00,97.001,97.019,96.993,97.015,218699998.0
2007-01-18 11:52:00,97.003,97.016,96.991,97.003,283200005.0
2007-01-18 11:53:00,97.007,97.025,96.997,97.006,321999997.0
2007-01-18 11:54:00,97.008,97.021,96.995,97.001,226400002.0
2007-01-18 11:55:00,97.01,97.03,97.003,97.015,310599997.0
2007-01-18 11:56:00,97.014,97.02,96.99,97.007,305199999.0
2007-01-18 11:57:00,96.992,97.038,96.987,97.038,234199999.0
2007-01-18 11:58:00,97.035,97.042,97.011,97.022,231300002.0
2007-01-18 11:59:00,97.032,97.055,97.03,97.047,333299999.0
2007-01-18 12:00:00,97.042,97.043,97.01,97.033,231400003.0
2007-01-18 12:01:00,97.007,97.026,96.991,97.021,202400000.0
2007-01-18 12:02:00,97.02,97.035,96.986,97.023,179300000.0
2007-01-18 12:03:00,97.019,97.052,97.011,97.052,227900000.0
2007-01-18 12:04:00,97.028,97.058,97.017,97.035,326200001.0
2007-01-18 12:05:00,97.036,97.039,97.018,97.022,97399999.0
2007-01-18 12:06:00,97.038,97.038,96.997,97.014,144900000.0
2007-01-18 12:07:00,96.997,97.025,96.997,97.024,367799999.0
2007-01-18 12:08:00,97.003,97.02,96.993,97.001,194299999.0
2007-01-18 12:09:00,96.985,96.995,96.951,96.951,183700001.0
2007-01-18 12:10:00,96.965,96.967,96.938,96.939,334999998.0
2007-01-18 12:11:00,96.924,96.957,96.916,96.932,346499998.0
2007-01-18 12:12:00,96.929,96.965,96.929,96.958,201299999.0
2007-01-18 12:13:00,96.953,96.976,96.938,96.955,268800004.0
2007-01-18 12:14:00,96.954,96.957,96.924,96.945,321999996.0
2007-01-18 12:15:00,96.953,96.953,96.908,96.924,175199997.0
2007-01-18 12:16:00,96.914,96.952,96.914,96.946,174899998.0
2007-01-18 12:17:00,96.944,96.958,96.928,96.928,276999996.0
2007-01-18 12:18:00,96.952,96.955,96.924,96.924,175400001.0
2007-01-18 12:19:00,96.928,96.953,96.928,96.945,193999999.0
2007-01-18 12:20:00,96.955,96.964,96.939,96.945,337299998.0
2007-01-18 12:21:00,96.928,96.955,96.92,96.95,274500003.0
2007-01-18 12:22:00,96.917,96.937,96.917,96.936,134099998.0
2007-01-18 12:23:00,96.933,96.95,96.916,96.947,288200001.0
2007-01-18 12:24:00,96.937,96.965,96.937,96.957,174700001.0
2007-01-18 12:25:00,96.95,96.962,96.931,96.935,204200000.0
2007-01-18 12:26:00,96.972,96.978,96.953,96.954,188900001.0
2007-01-18 12:27:00,96.946,96.971,96.946,96.965,331699997.0
2007-01-18 12:28:00,96.945,96.961,96.939,96.944,203799999.0
2007-01-18 12:29:00,96.949,96.965,96.929,96.957,430400005.0
2007-01-18 12:30:00,96.955,96.958,96.934,96.935,198200003.0
2007-01-18 12:31:00,96.94,96.957,96.915,96.928,265499998.0
2007-01-18 12:32:00,96.916,96.934,96.907,96.924,271499998.0
2007-01-18 12:33:00,96.902,96.921,96.895,96.904,189100002.0
2007-01-18 12:34:00,96.935,96.935,96.907,96.925,148900002.0
2007-01-18 12:35:00,96.906,96.946,96.882,96.945,195499997.0
2007-01-18 12:36:00,96.936,96.938,96.913,96.915,210299999.0
2007-01-18 12:37:00,96.898,96.927,96.892,96.927,212100000.0
2007-01-18 12:38:00,96.924,96.939,96.914,96.923,221099996.0
2007-01-18 12:39:00,96.923,96.941,96.911,96.928,145899999.0
2007-01-18 12:40:00,96.937,96.945,96.933,96.945,98200002.0
2007-01-18 12:41:00,96.957,96.959,96.942,96.946,117000001.0
2007-01-18 12:42:00,96.936,96.953,96.928,96.953,167800001.0
2007-01-18 12:43:00,96.955,96.963,96.94,96.946,187999997.0
2007-01-18 12:44:00,96.97,96.978,96.955,96.961,100699999.0
2007-01-18 12:45:00,96.981,97.003,96.964,96.969,285599997.0
2007-01-18 12:46:00,96.96,96.993,96.96,96.992,250999997.0
2007-01-18 12:47:00,96.996,97.005,96.978,96.982,249699995.0
2007-01-18 12:48:00,96.981,96.996,96.97,96.986,242500002.0
2007-01-18 12:49:00,96.99,97.004,96.976,97.004,181900003.0
2007-01-18 12:50:00,96.993,97.006,96.977,97.0,239499998.0
2007-01-18 12:51:00,96.989,97.011,96.989,97.003,207999997.0
2007-01-18 12:52:00,96.999,97.017,96.988,96.997,191200002.0
2007-01-18 12:53:00,96.974,97.001,96.929,96.97,125599999.0
2007-01-18 12:54:00,96.966,96.987,96.953,96.973,112099999.0
2007-01-18 12:55:00,96.947,96.977,96.947,96.975,305700004.0
2007-01-18 12:56:00,96.971,96.974,96.946,96.955,188500002.0
2007-01-18 12:57:00,96.977,96.986,96.965,96.971,78400001.0
2007-01-18 12:58:00,96.987,96.988,96.963,96.963,289899996.0
2007-01-18 12:59:00,96.977,97.012,96.974,96.995,312499995.0
2007-01-18 13:00:00,96.997,97.004,96.977,96.983,259200000.0
2007-01-18 13:01:00,96.983,97.005,96.974,97.005,216099998.0
2007-01-18 13:02:00,96.999,97.014,96.992,97.007,287899998.0
2007-01-18 13:03:00,97.001,97.004,96.981,96.981,182100000.0
2007-01-18 13:04:00,96.999,97.009,96.983,97.003,227799999.0
2007-01-18 13:05:00,97.009,97.018,96.993,96.993,116099999.0
2007-01-18 13:06:00,96.979,97.014,96.961,96.993,166000000.0
2007-01-18 13:07:00,96.989,97.026,96.989,97.01,324299997.0
2007-01-18 13:08:00,97.02,97.031,97.004,97.024,197000000.0
2007-01-18 13:09:00,97.015,97.028,96.998,97.007,227999993.0
2007-01-18 13:10:00,97.013,97.034,97.007,97.023,214199997.0
2007-01-18 13:11:00,97.018,97.032,97.003,97.015,285400004.0
2007-01-18 13:12:00,97.015,97.041,97.015,97.03,313100002.0
2007-01-18 13:13:00,97.015,97.015,96.989,96.99,222100001.0
2007-01-18 13:14:00,97.003,97.003,96.975,96.975,324099998.0
2007-01-18 13:15:00,96.992,97.001,96.968,96.968,237399999.0
2007-01-18 13:16:00,96.973,97.002,96.973,96.981,289600001.0
2007-01-18 13:17:00,97.003,97.003,96.942,96.992,173600000.0
2007-01-18 13:18:00,96.994,96.997,96.972,96.996,163699999.0
2007-01-18 13:19:00,96.977,96.998,96.971,96.985,317100004.0
2007-01-18 13:20:00,96.989,96.991,96.974,96.976,76800001.0
2007-01-18 13:21:00,96.977,97.001,96.977,96.993,174499998.0
2007-01-18 13:22:00,96.978,97.0,96.97,96.987,407900002.0
2007-01-18 13:23:00,96.987,96.996,96.974,96.98,203499998.0
2007-01-18 13:24:00,96.985,96.998,96.98,96.982,162600001.0
2007-01-18 13:25:00,96.976,97.0,96.968,97.0,197900003.0
2007-01-18 13:26:00,97.014,97.015,96.987,96.998,207499999.0
2007-01-18 13:27:00,96.982,97.001,96.968,96.988,245400002.0
2007-01-18 13:28:00,97.0,97.007,96.975,96.976,144600002.0
2007-01-18 13:29:00,97.0,97.0,96.974,96.987,263099997.0
2007-01-18 13:30:00,96.986,97.0,96.966,96.995,157700000.0
2007-01-18 13:31:00,96.994,96.998,96.974,96.985,391599998.0
2007-01-18 13:32:00,96.972,97.001,96.972,97.001,202300001.0
2007-01-18 13:33:00,96.979,97.0,96.969,96.984,194299997.0
2007-01-18 13:34:00,96.975,97.0,96.969,97.0,298199997.0
2007-01-18 13:35:00,96.986,97.017,96.976,97.002,343299999.0
2007-01-18 13:36:00,97.007,97.025,96.995,97.025,178200001.0
2007-01-18 13:37:00,97.014,97.027,97.002,97.026,237699997.0
2007-01-18 13:38:00,97.011,97.025,96.992,97.014,203499998.0
2007-01-18 13:39:00,97.029,97.031,97.002,97.018,154199999.0
2007-01-18 13:40:00,97.012,97.025,96.997,97.015,302800000.0
2007-01-18 13:41:00,97.014,97.023,96.995,97.004,261599997.0
2007-01-18 13:42:00,97.011,97.032,97.007,97.019,331000000.0
2007-01-18 13:43:00,97.023,97.029,97.008,97.008,249799998.0
2007-01-18 13:44:00,97.012,97.024,97.003,97.016,103299999.0
2007-01-18 13:45:00,97.01,97.011,96.975,96.975,239999999.0
2007-01-18 13:46:00,96.978,96.985,96.954,96.965,108099999.0
2007-01-18 13:47:00,96.979,96.995,96.957,96.986,297800001.0
2007-01-18 13:48:00,96.982,96.985,96.959,96.977,193500001.0
2007-01-18 13:49:00,96.973,96.993,96.972,96.991,112199999.0
2007-01-18 13:50:00,96.97,96.989,96.95,96.979,337900001.0
2007-01-18 13:51:00,96.979,96.996,96.959,96.99,198199997.0
2007-01-18 13:52:00,96.965,96.987,96.959,96.973,193300003.0
2007-01-18 13:53:00,96.95,96.985,96.95,96.98,186099998.0
2007-01-18 13:54:00,96.97,96.983,96.946,96.961,311900000.0
2007-01-18 13:55:00,96.957,96.976,96.944,96.964,302500003.0
2007-01-18 13:56:00,96.975,96.992,96.952,96.977,123799999.0
2007-01-18 13:57:00,96.972,96.987,96.953,96.961,254699998.0
2007-01-18 13:58:00,96.975,96.983,96.955,96.96,228999998.0
2007-01-18 13:59:00,96.976,96.993,96.956,96.973,155199998.0
2007-01-18 14:00:00,96.957,96.979,96.943,96.979,194099997.0
2007-01-18 14:01:00,96.977,96.986,96.956,96.963,281299998.0
2007-01-18 14:02:00,96.966,96.969,96.925,96.925,132699999.0
2007-01-18 14:03:00,96.935,96.957,96.933,96.939,337500001.0
2007-01-18 14:04:00,96.95,96.968,96.938,96.963,267199996.0
2007-01-18 14:05:00,96.96,96.981,96.946,96.946,360899999.0
2007-01-18 14:06:00,96.943,96.975,96.943,96.97,231999997.0
2007-01-18 14:07:00,96.96,96.968,96.943,96.944,190500002.0
2007-01-18 14:08:00,96.939,96.961,96.925,96.943,175099999.0
2007-01-18 14:09:00,96.939,96.939,96.913,96.92,221800001.0
2007-01-18 14:10:00,96.939,96.945,96.902,96.931,172799997.0
2007-01-18 14:11:00,96.908,96.931,96.895,96.922,172399997.0
2007-01-18 14:12:00,96.921,96.921,96.882,96.882,177799998.0
2007-01-18 14:13:00,96.899,96.904,96.88,96.886,256499996.0
2007-01-18 14:14:00,96.899,96.899,96.873,96.882,234200000.0
2007-01-18 14:15:00,96.865,96.891,96.864,96.883,236899998.0
2007-01-18 14:16:00,96.866,96.876,96.846,96.857,205499995.0
2007-01-18 14:17:00,96.892,96.894,96.866,96.867,380299991.0
2007-01-18 14:18:00,96.893,96.898,96.859,96.88,264999999.0
2007-01-18 14:19:00,96.891,96.913,96.88,96.911,223899997.0
2007-01-18 14:20:00,96.904,96.917,96.876,96.897,278299996.0
2007-01-18 14:21:00,96.907,96.92,96.883,96.905,234199999.0
2007-01-18 14:22:00,96.881,96.903,96.879,96.896,125799999.0
2007-01-18 14:23:00,96.901,96.91,96.847,96.847,391199996.0
2007-01-18 14:24:00,96.877,96.877,96.843,96.854,203300000.0
2007-01-18 14:25:00,96.873,96.877,96.843,96.852,314199999.0
2007-01-18 14:26:00,96.849,96.867,96.833,96.833,148399998.0
2007-01-18 14:27:00,96.839,96.851,96.82,96.826,295199996.0
2007-01-18 14:28:00,96.847,96.853,96.81,96.831,234700004.0
2007-01-18 14:29:00,96.845,96.845,96.803,96.812,303600001.0
2007-01-18 14:30:00,96.815,96.818,96.772,96.772,300000004.0
2007-01-18 14:31:00,96.802,96.813,96.747,96.799,305499995.0
2007-01-18 14:32:00,96.777,96.806,96.775,96.795,156600001.0
2007-01-18 14:33:00,96.768,96.809,96.766,96.809,112600001.0
2007-01-18 14:34:00,96.821,96.852,96.812,96.822,241499999.0
2007-01-18 14:35:00,96.857,96.866,96.819,96.846,198900002.0
2007-01-18 14:36:00,96.816,96.859,96.816,96.85,223600001.0
2007-01-18 14:37:00,96.841,96.841,96.81,96.81,167200001.0
2007-01-18 14:38:00,96.816,96.836,96.795,96.813,181199999.0
2007-01-18 14:39:00,96.805,96.83,96.793,96.83,280899999.0
2007-01-18 14:40:00,96.836,96.836,96.803,96.812,216999998.0
2007-01-18 14:41:00,96.819,96.83,96.806,96.812,99599998.0
2007-01-18 14:42:00,96.817,96.836,96.817,96.836,87099999.0
2007-01-18 14:43:00,96.823,96.838,96.806,96.837,146099997.0
2007-01-18 14:44:00,96.814,96.838,96.8,96.838,371599994.0
2007-01-18 14:45:00,96.818,96.845,96.813,96.845,242600000.0
2007-01-18 14:46:00,96.832,96.841,96.813,96.823,237000003.0
2007-01-18 14:47:00,96.818,96.836,96.791,96.823,203300002.0
2007-01-18 14:48:00,96.822,96.838,96.807,96.815,176999998.0
2007-01-18 14:49:00,96.828,96.856,96.827,96.848,136699997.0
2007-01-18 14:50:00,96.841,96.841,96.803,96.803,328599998.0
2007-01-18 14:51:00,96.837,96.851,96.78,96.792,318400001.0
2007-01-18 14:52:00,96.79,96.828,96.79,96.819,274999999.0
2007-01-18 14:53:00,96.805,96.83,96.805,96.825,130299997.0
2007-01-18 14:54:00,96.81,96.846,96.81,96.845,179199999.0
2007-01-18 14:55:00,96.848,96.855,96.825,96.825,267299998.0
2007-01-18 14:56:00,96.832,96.845,96.821,96.835,262899996.0
2007-01-18 14:57:00,96.834,96.834,96.788,96.788,299400002.0
2007-01-18 14:58:00,96.812,96.82,96.79,96.8,222600001.0
2007-01-18 14:59:00,96.802,96.833,96.768,96.803,116999998.0
2007-01-18 15:00:00,96.806,96.822,96.8,96.822,163199997.0
2007-01-18 15:01:00,96.831,96.831,96.803,96.828,276200000.0
2007-01-18 15:02:00,96.81,96.832,96.81,96.829,329599996.0
2007-01-18 15:03:00,96.818,96.823,96.799,96.822,154799999.0
2007-01-18 15:04:00,96.817,96.837,96.802,96.832,209399998.0
2007-01-18 15:05:00,96.836,96.836,96.811,96.822,123099998.0
2007-01-18 15:06:00,96.822,96.837,96.813,96.837,158399998.0
2007-01-18 15:07:00,96.81,96.83,96.802,96.802,265700003.0
2007-01-18 15:08:00,96.826,96.842,96.798,96.822,351700002.0
2007-01-18 15:09:00,96.835,96.839,96.806,96.816,420300002.0
2007-01-18 15:10:00,96.823,96.827,96.802,96.809,115699999.0
2007-01-18 15:11:00,96.805,96.825,96.805,96.816,139099998.0
2007-01-18 15:12:00,96.825,96.835,96.81,96.823,183099995.0
2007-01-18 15:13:00,96.819,96.865,96.817,96.865,155099997.0
2007-01-18 15:14:00,96.866,96.866,96.834,96.846,250999992.0
2007-01-18 15:15:00,96.848,96.858,96.814,96.836,295899995.0
2007-01-18 15:16:00,96.843,96.871,96.83,96.848,345699996.0
2007-01-18 15:17:00,96.885,96.889,96.865,96.873,320199996.0
2007-01-18 15:18:00,96.873,96.875,96.853,96.864,206099997.0
2007-01-18 15:19:00,96.882,96.885,96.849,96.849,384099995.0
2007-01-18 15:20:00,96.877,96.889,96.844,96.87,216699999.0
2007-01-18 15:21:00,96.855,96.88,96.843,96.858,212999995.0
2007-01-18 15:22:00,96.847,96.877,96.834,96.87,290499998.0
2007-01-18 15:23:00,96.856,96.866,96.844,96.847,313599998.0
2007-01-18 15:24:00,96.873,96.88,96.857,96.859,309800004.0
2007-01-18 15:25:00,96.872,96.889,96.853,96.889,184200001.0
2007-01-18 15:26:00,96.867,96.897,96.858,96.883,228300000.0
2007-01-18 15:27:00,96.866,96.892,96.866,96.885,271600000.0
2007-01-18 15:28:00,96.885,96.904,96.877,96.904,250900000.0
2007-01-18 15:29:00,96.894,96.901,96.863,96.886,293699996.0
2007-01-18 15:30:00,96.855,96.877,96.827,96.848,153099999.0
2007-01-18 15:31:00,96.845,96.876,96.84,96.873,420900005.0
2007-01-18 15:32:00,96.877,96.891,96.855,96.885,225399999.0
2007-01-18 15:33:00,96.851,96.863,96.84,96.858,203700003.0
2007-01-18 15:34:00,96.855,96.858,96.816,96.816,298000000.0
2007-01-18 15:35:00,96.796,96.819,96.772,96.79,137300000.0
2007-01-18 15:36:00,96.773,96.804,96.753,96.761,260299998.0
2007-01-18 15:37:00,96.747,96.786,96.747,96.786,179399996.0
2007-01-18 15:38:00,96.761,96.798,96.761,96.776,287399997.0
2007-01-18 15:39:00,96.814,96.832,96.808,96.809,151200000.0
2007-01-18 15:40:00,96.809,96.833,96.804,96.823,103500000.0
2007-01-18 15:41:00,96.827,96.827,96.799,96.801,252700002.0
2007-01-18 15:42:00,96.825,96.853,96.817,96.827,96400000.0
2007-01-18 15:43:00,96.847,96.865,96.834,96.851,91400003.0
2007-01-18 15:44:00,96.848,96.882,96.847,96.878,237200001.0
2007-01-18 15:45:00,96.869,96.89,96.865,96.89,242099997.0
2007-01-18 15:46:00,96.893,96.893,96.866,96.888,280000000.0
2007-01-18 15:47:00,96.862,96.884,96.855,96.875,211699998.0
2007-01-18 15:48:00,96.866,96.892,96.866,96.88,162900000.0
2007-01-18 15:49:00,96.864,96.887,96.864,96.882,209699999.0
2007-01-18 15:50:00,96.897,96.935,96.884,96.911,94700001.0
2007-01-18 15:51:00,96.951,96.954,96.928,96.936,342699995.0
2007-01-18 15:52:00,96.964,96.989,96.944,96.984,279499999.0
2007-01-18 15:53:00,96.943,96.973,96.935,96.95,263299999.0
2007-01-18 15:54:00,96.949,96.963,96.922,96.953,447300002.0
2007-01-18 15:55:00,96.96,96.981,96.958,96.981,177799998.0
2007-01-18 15:56:00,96.972,96.992,96.964,96.985,303200006.0
2007-01-18 15:57:00,96.988,96.998,96.97,96.974,231799998.0
2007-01-18 15:58:00,96.974,96.987,96.965,96.975,171800002.0
2007-01-18 15:59:00,96.971,96.995,96.958,96.984,290800003.0
2007-01-18 16:00:00,96.978,96.978,96.957,96.966,274299998.0
2007-01-18 16:01:00,96.97,96.979,96.952,96.974,254500003.0
2007-01-18 16:02:00,96.964,96.987,96.945,96.965,231699998.0
2007-01-18 16:03:00,96.979,97.007,96.976,96.994,289299999.0
2007-01-18 16:04:00,96.995,96.995,96.963,96.964,299900001.0
2007-01-18 16:05:00,96.977,96.977,96.95,96.954,267999999.0
2007-01-18 16:06:00,96.966,96.982,96.938,96.966,236300002.0
2007-01-18 16:07:00,96.976,96.976,96.943,96.944,257700004.0
2007-01-18 16:08:00,96.951,96.976,96.945,96.976,163799998.0
2007-01-18 16:09:00,96.955,96.974,96.947,96.962,80400000.0
2007-01-18 16:10:00,96.942,96.974,96.937,96.964,306900000.0
2007-01-18 16:11:00,96.952,96.954,96.921,96.936,175199997.0
2007-01-18 16:12:00,96.948,96.987,96.941,96.987,248500002.0
2007-01-18 16:13:00,96.922,96.975,96.922,96.975,59299999.0
2007-01-18 16:14:00,96.952,96.976,96.944,96.974,264099995.0
2007-01-18 16:15:00,96.957,96.974,96.946,96.962,244299997.0
2007-01-18 16:16:00,96.964,96.964,96.929,96.929,235999999.0
2007-01-18 16:17:00,96.938,96.968,96.922,96.952,139199998.0
2007-01-18 16:18:00,96.962,96.974,96.947,96.95,351800004.0
2007-01-18 16:19:00,96.965,96.974,96.949,96.949,178300000.0
2007-01-18 16:20:00,96.963,96.992,96.945,96.973,273700006.0
2007-01-18 16:21:00,96.968,96.986,96.956,96.982,232600000.0
2007-01-18 16:22:00,96.977,97.033,96.976,97.033,211799996.0
2007-01-18 16:23:00,97.022,97.024,96.995,97.003,220700001.0
2007-01-18 16:24:00,97.014,97.014,96.985,96.992,182600001.0
2007-01-18 16:25:00,96.99,97.014,96.976,97.014,248099996.0
2007-01-18 16:26:00,97.014,97.08,97.014,97.08,108000000.0
2007-01-18 16:27:00,97.092,97.092,97.044,97.06,295099999.0
2007-01-18 16:28:00,97.07,97.07,97.047,97.047,196400000.0
2007-01-18 16:29:00,97.038,97.071,97.035,97.052,183599999.0
2007-01-18 16:30:00,97.056,97.063,97.041,97.047,175999999.0
2007-01-18 16:31:00,97.048,97.079,97.045,97.072,225599999.0
2007-01-18 16:32:00,97.069,97.077,97.034,97.049,338300003.0
2007-01-18 16:33:00,97.039,97.093,97.038,97.093,157500000.0
2007-01-18 16:34:00,97.108,97.128,97.093,97.096,201899998.0
2007-01-18 16:35:00,97.11,97.136,97.102,97.115,225899999.0
2007-01-18 16:36:00,97.124,97.14,97.108,97.133,410400000.0
2007-01-18 16:37:00,97.127,97.143,97.104,97.104,247399999.0
2007-01-18 16:38:00,97.099,97.106,97.075,97.082,267299999.0
2007-01-18 16:39:00,97.089,97.093,97.07,97.079,205499996.0
2007-01-18 16:40:00,97.083,97.087,97.066,97.073,284600002.0
2007-01-18 16:41:00,97.078,97.078,97.03,97.03,257100000.0
2007-01-18 16:42:00,97.046,97.046,97.015,97.028,349400006.0
2007-01-18 16:43:00,97.013,97.044,97.011,97.031,285200001.0
2007-01-18 16:44:00,97.013,97.03,96.992,97.007,142400000.0
2007-01-18 16:45:00,97.0,97.002,96.975,96.991,323200003.0
2007-01-18 16:46:00,96.988,97.006,96.98,97.006,189600001.0
2007-01-18 16:47:00,97.004,97.014,96.981,96.999,221899995.0
2007-01-18 16:48:00,96.987,97.021,96.984,97.013,355599997.0
2007-01-18 16:49:00,96.993,97.025,96.993,97.022,198300002.0
2007-01-18 16:50:00,97.022,97.041,97.006,97.016,173700001.0
2007-01-18 16:51:00,97.03,97.035,97.007,97.023,94300001.0
2007-01-18 16:52:00,96.996,97.034,96.996,97.027,211699999.0
2007-01-18 16:53:00,97.028,97.041,97.006,97.015,262799995.0
2007-01-18 16:54:00,97.025,97.035,96.996,97.005,301600000.0
2007-01-18 16:55:00,97.012,97.064,97.012,97.064,211800000.0
2007-01-18 16:56:00,97.055,97.072,97.04,97.06,150100001.0
2007-01-18 16:57:00,97.063,97.072,97.044,97.05,191200001.0
2007-01-18 16:58:00,97.061,97.095,97.038,97.074,90599999.0
2007-01-18 16:59:00,97.061,97.121,97.061,97.095,292600003.0
2007-01-18 17:00:00,97.082,97.14,97.082,97.14,197199999.0
2007-01-18 17:01:00,97.132,97.156,97.104,97.144,180499997.0
2007-01-18 17:02:00,97.139,97.152,97.122,97.145,246999998.0
2007-01-18 17:03:00,97.128,97.155,97.116,97.155,216000000.0
2007-01-18 17:04:00,97.154,97.166,97.14,97.156,102700000.0
2007-01-18 17:05:00,97.159,97.171,97.135,97.161,184599999.0
2007-01-18 17:06:00,97.139,97.179,97.138,97.177,175999997.0
2007-01-18 17:07:00,97.173,97.173,97.142,97.142,176300002.0
2007-01-18 17:08:00,97.148,97.173,97.13,97.172,241500000.0
2007-01-18 17:09:00,97.16,97.164,97.135,97.155,156900003.0
2007-01-18 17:10:00,97.162,97.162,97.141,97.144,208099997.0
2007-01-18 17:11:00,97.139,97.163,97.133,97.161,195900001.0
2007-01-18 17:12:00,97.158,97.158,97.14,97.14,47700000.0
2007-01-18 17:13:00,97.157,97.157,97.114,97.136,218599999.0
2007-01-18 17:14:00,97.117,97.151,97.11,97.151,317600001.0
2007-01-18 17:15:00,97.132,97.153,97.128,97.143,205900000.0
2007-01-18 17:16:00,97.129,97.155,97.124,97.155,181899998.0
2007-01-18 17:17:00,97.15,97.155,97.12,97.14,252700001.0
2007-01-18 17:18:00,97.135,97.161,97.134,97.161,249799999.0
2007-01-18 17:19:00,97.152,97.18,97.139,97.18,321899998.0
2007-01-18 17:20:00,97.164,97.181,97.159,97.175,253800005.0
2007-01-18 17:21:00,97.168,97.189,97.158,97.158,213800001.0
2007-01-18 17:22:00,97.192,97.195,97.14,97.14,192800000.0
2007-01-18 17:23:00,97.159,97.165,97.129,97.138,170300002.0
2007-01-18 17:24:00,97.167,97.187,97.151,97.164,115699999.0
2007-01-18 17:25:00,97.144,97.166,97.135,97.15,190600000.0
2007-01-18 17:26:00,97.139,97.161,97.128,97.16,169499999.0
2007-01-18 17:27:00,97.136,97.156,97.121,97.148,253400002.0
2007-01-18 17:28:00,97.153,97.153,97.13,97.138,125500001.0
2007-01-18 17:29:00,97.153,97.167,97.137,97.149,282000001.0
2007-01-18 17:30:00,97.147,97.173,97.147,97.16,205199998.0
2007-01-18 17:31:00,97.157,97.159,97.122,97.122,240600002.0
2007-01-18 17:32:00,97.137,97.147,97.114,97.147,352000000.0
2007-01-18 17:33:00,97.133,97.158,97.115,97.138,130700000.0
2007-01-18 17:34:00,97.16,97.16,97.127,97.132,111899999.0
2007-01-18 17:35:00,97.146,97.146,97.116,97.116,219399998.0
2007-01-18 17:36:00,97.107,97.123,97.083,97.085,202300000.0
2007-01-18 17:37:00,97.092,97.112,97.084,97.112,133500000.0
2007-01-18 17:38:00,97.093,97.106,97.081,97.095,327200001.0
2007-01-18 17:39:00,97.098,97.123,97.096,97.097,176000001.0
2007-01-18 17:40:00,97.082,97.105,97.075,97.103,225400001.0
2007-01-18 17:41:00,97.082,97.1,97.074,97.098,346199994.0
2007-01-18 17:42:00,97.091,97.1,97.073,97.082,237100005.0
2007-01-18 17:43:00,97.095,97.112,97.075,97.097,298900002.0
2007-01-18 17:44:00,97.088,97.121,97.072,97.102,153000002.0
2007-01-18 17:45:00,97.132,97.132,97.098,97.098,248299999.0
2007-01-18 17:46:00,97.096,97.111,97.082,97.09,157900001.0
2007-01-18 17:47:00,97.113,97.141,97.113,97.138,273600000.0
2007-01-18 17:48:00,97.147,97.157,97.133,97.143,121900003.0
2007-01-18 17:49:00,97.13,97.162,97.12,97.137,240599995.0
2007-01-18 17:50:00,97.127,97.154,97.121,97.154,201099997.0
2007-01-18 17:51:00,97.128,97.148,97.124,97.142,83499999.0
2007-01-18 17:52:00,97.134,97.154,97.133,97.149,123800001.0
2007-01-18 17:53:00,97.118,97.14,97.117,97.14,123100000.0
2007-01-18 17:54:00,97.138,97.146,97.112,97.131,167300002.0
2007-01-18 17:55:00,97.143,97.16,97.125,97.137,223299998.0
2007-01-18 17:56:00,97.159,97.166,97.14,97.149,189199997.0
2007-01-18 17:57:00,97.148,97.159,97.128,97.131,225699997.0
2007-01-18 17:58:00,97.152,97.161,97.132,97.132,139599998.0
2007-01-18 17:59:00,97.121,97.143,97.115,97.131,183800002.0
2007-01-18 18:00:00,97.112,97.133,97.099,97.108,145199995.0
2007-01-18 18:01:00,97.089,97.124,97.087,97.122,1900399983.0
2007-01-18 18:02:00,97.04,97.04,97.01,97.01,1919599995.0
2007-01-18 18:03:00,97.02,97.04,97.01,97.02,1919599995.0
2007-01-18 18:04:00,97.01,97.02,97.01,97.02,1919599995.0
2007-01-18 18:05:00,97.01,97.04,97.01,97.02,1919599995.0
2007-01-18 18:06:00,97.04,97.04,97.01,97.02,1919599995.0
2007-01-18 18:07:00,97.04,97.04,97.02,97.04,1919599995.0
2007-01-18 18:08:00,97.03,97.04,97.03,97.04,1919599995.0
2007-01-18 18:09:00,97.11,97.13,97.094,97.128,1919599995.0
2007-01-18 18:10:00,97.128,97.132,97.092,97.101,1819199996.0
2007-01-18 18:11:00,97.089,97.123,97.075,97.089,1119099992.0
2007-01-18 18:12:00,97.091,97.11,97.071,97.073,1183300004.0
2007-01-18 18:13:00,97.102,97.115,97.075,97.086,1925799997.0
2007-01-18 18:14:00,97.07,97.07,97.05,97.07,1279899996.0
2007-01-18 18:15:00,97.05,97.07,97.04,97.04,1279899996.0
2007-01-18 18:16:00,97.05,97.05,97.04,97.05,1279899996.0
2007-01-18 18:17:00,97.077,97.121,97.077,97.103,1279899996.0
2007-01-18 18:18:00,97.117,97.128,97.092,97.1,1108599999.0
2007-01-18 18:19:00,97.105,97.118,97.082,97.105,1844899997.0
2007-01-18 18:20:00,97.082,97.11,97.061,97.11,1943499992.0
2007-01-18 18:21:00,97.12,97.128,97.1,97.112,2133699987.0
2007-01-18 18:22:00,97.123,97.136,97.108,97.117,1416299993.0
2007-01-18 18:24:00,97.125,97.143,97.109,97.11,1972499994.0
2007-01-18 18:25:00,97.07,97.08,97.06,97.06,1142000001.0
2007-01-18 18:26:00,97.07,97.07,97.04,97.05,1142000001.0
2007-01-18 18:27:00,97.11,97.112,97.075,97.093,1142000001.0
2007-01-18 18:28:00,97.105,97.113,97.078,97.078,1511399994.0
2007-01-18 18:29:00,97.081,97.108,97.076,97.1,1082299998.0
2007-01-18 18:30:00,97.09,97.099,97.07,97.084,949900006.0
2007-01-18 18:31:00,97.093,97.104,97.07,97.095,1368399987.0
2007-01-18 18:32:00,97.096,97.096,97.064,97.068,1921499997.0
2007-01-18 18:33:00,97.05,97.05,97.05,97.05,1873699997.0
2007-01-18 18:34:00,97.092,97.115,97.066,97.088,1873699997.0
2007-01-18 18:35:00,97.097,97.108,97.066,97.066,1615899989.0
2007-01-18 18:36:00,97.076,97.106,97.065,97.094,1044700008.0
2007-01-18 18:37:00,97.093,97.118,97.079,97.103,1069300002.0
2007-01-18 18:38:00,97.083,97.112,97.058,97.089,805999996.0
2007-01-18 18:39:00,97.09,97.12,97.076,97.096,907900003.0
2007-01-18 18:40:00,97.098,97.114,97.083,97.09,1636299999.0
2007-01-18 18:41:00,97.115,97.128,97.096,97.102,672199998.0
2007-01-18 18:42:00,97.096,97.123,97.09,97.11,1206699999.0
2007-01-18 18:43:00,97.117,97.126,97.093,97.104,529099994.0
2007-01-18 18:44:00,97.121,97.122,97.09,97.09,847699986.0
2007-01-18 18:45:00,97.11,97.123,97.09,97.095,824400007.0
2007-01-18 18:46:00,97.11,97.117,97.077,97.086,871099999.0
2007-01-18 18:47:00,97.108,97.12,97.094,97.102,297500002.0
2007-01-18 18:48:00,97.099,97.122,97.081,97.108,440199995.0
2007-01-18 18:49:00,97.103,97.119,97.093,97.115,698699993.0
2007-01-18 18:50:00,97.09,97.115,97.09,97.113,821800003.0
2007-01-18 18:51:00,97.09,97.119,97.088,97.107,1175100005.0
2007-01-18 18:52:00,97.108,97.113,97.082,97.088,1295499991.0
2007-01-18 18:53:00,97.113,97.118,97.085,97.105,1544800007.0
2007-01-18 18:54:00,97.115,97.117,97.084,97.084,1410599996.0
2007-01-18 18:55:00,97.088,97.105,97.071,97.087,1640899995.0
2007-01-18 18:56:00,97.068,97.1,97.066,97.086,280600001.0
2007-01-18 18:57:00,97.067,97.09,97.06,97.085,406599996.0
2007-01-18 18:58:00,97.065,97.078,97.049,97.05,926000002.0
2007-01-18 18:59:00,97.048,97.048,97.006,97.016,1033000004.0
2007-01-18 19:00:00,97.009,97.009,96.954,96.975,197600001.0
2007-01-18 19:01:00,96.997,97.044,96.995,97.012,426199996.0
2007-01-18 19:02:00,97.017,97.034,97.005,97.01,266800000.0
2007-01-18 19:03:00,97.025,97.034,97.007,97.009,605399999.0
2007-01-18 19:04:00,97.0,97.022,96.99,97.022,349100000.0
2007-01-18 19:05:00,97.009,97.028,97.004,97.025,423199999.0
2007-01-18 19:06:00,97.025,97.034,97.001,97.002,891900001.0
2007-01-18 19:07:00,97.027,97.048,97.011,97.011,1491100001.0
2007-01-18 19:08:00,97.014,97.049,97.014,97.039,1780299995.0
2007-01-18 19:09:00,97.044,97.052,97.021,97.036,952499995.0
2007-01-18 19:10:00,97.048,97.062,97.033,97.053,336299999.0
2007-01-18 19:11:00,97.05,97.061,97.027,97.04,646799990.0
2007-01-18 19:12:00,97.028,97.062,97.028,97.062,235799997.0
2007-01-18 19:13:00,97.057,97.057,97.014,97.014,349199998.0
2007-01-18 19:14:00,97.05,97.069,97.038,97.054,416599999.0
2007-01-18 19:15:00,97.052,97.066,97.036,97.06,1036199991.0
2007-01-18 19:16:00,97.061,97.061,97.038,97.043,399400002.0
2007-01-18 19:17:00,97.045,97.066,97.034,97.065,749999998.0
2007-01-18 19:18:00,97.049,97.07,97.04,97.06,840899997.0
2007-01-18 19:19:00,97.032,97.074,97.032,97.065,1137799990.0
2007-01-18 19:20:00,97.068,97.073,97.033,97.073,889799998.0
2007-01-18 19:21:00,97.059,97.07,97.043,97.065,756199994.0
2007-01-18 19:22:00,97.073,97.079,97.056,97.06,258000006.0
2007-01-18 19:23:00,97.076,97.077,97.048,97.055,1804699992.0
2007-01-18 19:24:00,97.062,97.08,97.062,97.077,728099993.0
2007-01-18 19:25:00,97.073,97.085,97.053,97.064,1370500000.0
2007-01-18 19:26:00,97.063,97.091,97.046,97.063,1865799996.0
2007-01-18 19:27:00,97.064,97.066,97.041,97.047,1229300001.0
2007-01-18 19:28:00,97.052,97.078,97.044,97.078,1095399995.0
2007-01-18 19:29:00,97.064,97.077,97.044,97.066,347199997.0
2007-01-18 19:30:00,97.055,97.067,97.039,97.065,896799994.0
2007-01-18 19:31:00,97.04,97.068,97.039,97.068,662499995.0
2007-01-18 19:32:00,97.065,97.082,97.058,97.069,869499995.0
2007-01-18 19:33:00,97.066,97.082,97.051,97.061,704800003.0
2007-01-18 19:34:00,97.065,97.084,97.052,97.068,1300900000.0
2007-01-18 19:35:00,97.044,97.067,97.025,97.058,769500000.0
2007-01-18 19:36:00,97.042,97.064,97.038,97.064,534499999.0
2007-01-18 19:37:00,97.069,97.069,97.041,97.042,182599997.0
2007-01-18 19:38:00,97.043,97.071,97.043,97.071,981699995.0
2007-01-18 19:39:00,97.064,97.092,97.061,97.077,745099997.0
2007-01-18 19:40:00,97.049,97.074,97.043,97.062,718100000.0
2007-01-18 19:41:00,97.057,97.083,97.054,97.082,1066500002.0
2007-01-18 19:42:00,97.068,97.086,97.06,97.083,973100000.0
2007-01-18 19:43:00,97.073,97.08,97.05,97.067,438699998.0
2007-01-18 19:44:00,97.064,97.091,97.064,97.085,852099998.0
2007-01-18 19:45:00,97.065,97.092,97.064,97.092,435799998.0
2007-01-18 19:46:00,97.087,97.098,97.066,97.066,500999998.0
2007-01-18 19:47:00,97.088,97.094,97.068,97.082,248000001.0
2007-01-18 19:48:00,97.083,97.087,97.054,97.072,922599999.0
2007-01-18 19:49:00,97.067,97.088,97.061,97.068,559700000.0
2007-01-18 19:50:00,97.083,97.09,97.06,97.08,580000000.0
2007-01-18 19:51:00,97.079,97.094,97.061,97.065,619399996.0
2007-01-18 19:52:00,97.067,97.098,97.067,97.086,446299993.0
2007-01-18 19:53:00,97.087,97.094,97.07,97.092,658700001.0
2007-01-18 19:54:00,97.081,97.097,97.066,97.085,731000005.0
2007-01-18 19:55:00,97.087,97.093,97.068,97.077,301699998.0
2007-01-18 19:56:00,97.098,97.098,97.067,97.072,423699997.0
2007-01-18 19:57:00,97.066,97.092,97.062,97.091,729299992.0
2007-01-18 19:58:00,97.073,97.105,97.073,97.1,843099998.0
2007-01-18 19:59:00,97.093,97.109,97.083,97.105,862199999.0
2007-01-18 20:00:00,97.103,97.103,97.083,97.088,386299998.0
2007-01-18 20:01:00,97.098,97.11,97.084,97.105,541099999.0
2007-01-18 20:02:00,97.103,97.104,97.075,97.08,657599999.0
2007-01-18 20:03:00,97.08,97.096,97.066,97.072,386899999.0
2007-01-18 20:04:00,97.082,97.085,97.054,97.067,449800000.0
2007-01-18 20:05:00,97.082,97.091,97.067,97.072,445399996.0
2007-01-18 20:06:00,97.064,97.094,97.056,97.077,643799992.0
2007-01-18 20:07:00,97.088,97.088,97.063,97.067,486700004.0
2007-01-18 20:08:00,97.079,97.106,97.068,97.106,819300000.0
2007-01-18 20:09:00,97.088,97.108,97.079,97.097,544500003.0
2007-01-18 20:10:00,97.084,97.097,97.071,97.086,540799991.0
2007-01-18 20:11:00,97.085,97.092,97.055,97.066,1321999986.0
2007-01-18 20:12:00,97.047,97.084,97.047,97.081,1615599995.0
2007-01-18 20:13:00,97.09,97.095,97.068,97.076,895700004.0
2007-01-18 20:14:00,97.085,97.094,97.059,97.074,578399999.0
2007-01-18 20:15:00,97.076,97.097,97.069,97.086,987299990.0
2007-01-18 20:16:00,97.08,97.094,97.062,97.08,1291500002.0
2007-01-18 20:17:00,97.062,97.088,97.062,97.077,287299995.0
2007-01-18 20:18:00,97.073,97.091,97.067,97.085,190199995.0
2007-01-18 20:19:00,97.07,97.095,97.058,97.09,1645199990.0
2007-01-18 20:20:00,97.073,97.088,97.055,97.063,1502700002.0
2007-01-18 20:21:00,97.083,97.107,97.08,97.096,432000000.0
2007-01-18 20:22:00,97.09,97.105,97.071,97.077,1006599996.0
2007-01-18 20:23:00,97.1,97.112,97.077,97.084,874399994.0
2007-01-18 20:24:00,97.1,97.11,97.08,97.098,551299990.0
2007-01-18 20:25:00,97.092,97.107,97.071,97.089,637999997.0
2007-01-18 20:26:00,97.098,97.11,97.079,97.088,619099999.0
2007-01-18 20:27:00,97.096,97.115,97.081,97.096,1061900003.0
2007-01-18 20:28:00,97.103,97.122,97.09,97.094,1931899999.0
2007-01-18 20:29:00,97.13,97.13,97.12,97.13,1491999994.0
2007-01-18 20:30:00,97.14,97.15,97.12,97.13,1491999994.0
2007-01-18 20:31:00,97.094,97.109,97.071,97.106,1491999994.0
2007-01-18 20:32:00,97.1,97.106,97.077,97.087,1946699996.0
2007-01-18 20:33:00,97.108,97.108,97.071,97.091,633499998.0
2007-01-18 20:34:00,97.092,97.108,97.084,97.102,319800001.0
2007-01-18 20:35:00,97.102,97.102,97.072,97.072,596500002.0
2007-01-18 20:36:00,97.082,97.106,97.077,97.106,571199990.0
2007-01-18 20:37:00,97.085,97.105,97.073,97.095,510100002.0
2007-01-18 20:38:00,97.078,97.106,97.066,97.097,1520700000.0
2007-01-18 20:39:00,97.1,97.128,97.081,97.098,1090300000.0
2007-01-18 20:40:00,97.116,97.14,97.115,97.132,1531800003.0
2007-01-18 20:41:00,97.127,97.129,97.101,97.111,878799998.0
2007-01-18 20:42:00,97.104,97.117,97.083,97.105,812299996.0
2007-01-18 20:43:00,97.098,97.129,97.098,97.115,672599997.0
2007-01-18 20:44:00,97.111,97.123,97.092,97.122,1373700004.0
2007-01-18 20:45:00,97.1,97.126,97.093,97.117,879800003.0
2007-01-18 20:46:00,97.122,97.124,97.091,97.091,867899995.0
2007-01-18 20:47:00,97.089,97.125,97.087,97.098,1126500002.0
2007-01-18 20:48:00,97.098,97.113,97.082,97.088,796599994.0
2007-01-18 20:49:00,97.111,97.121,97.091,97.093,717999998.0
2007-01-18 20:50:00,97.094,97.117,97.09,97.108,992100002.0
2007-01-18 20:51:00,97.102,97.126,97.096,97.115,750800000.0
2007-01-18 20:52:00,97.111,97.148,97.111,97.135,566400001.0
2007-01-18 20:53:00,97.132,97.138,97.107,97.125,1537200001.0
2007-01-18 20:54:00,97.136,97.142,97.114,97.128,405499995.0
2007-01-18 20:55:00,97.127,97.143,97.108,97.131,994399995.0
2007-01-18 20:56:00,97.113,97.138,97.111,97.113,885699995.0
2007-01-18 20:57:00,97.125,97.158,97.125,97.155,1353499996.0
2007-01-18 20:58:00,97.13,97.13,97.1,97.11,1840999990.0
2007-01-18 20:59:00,97.128,97.157,97.106,97.145,1840999990.0
2007-01-18 21:00:00,97.143,97.156,97.116,97.12,1904499988.0
2007-01-18 21:01:00,97.12,97.14,97.11,97.12,618600001.0
2007-01-18 21:02:00,97.119,97.142,97.105,97.138,618600001.0
2007-01-18 21:03:00,97.143,97.149,97.122,97.122,511399999.0
2007-01-18 21:04:00,97.132,97.15,97.131,97.145,372300001.0
2007-01-18 21:05:00,97.144,97.167,97.13,97.154,247100000.0
2007-01-18 21:06:00,97.16,97.168,97.145,97.153,659699994.0
2007-01-18 21:07:00,97.166,97.175,97.152,97.171,574599991.0
2007-01-18 21:08:00,97.169,97.172,97.137,97.14,675999998.0
2007-01-18 21:09:00,97.137,97.166,97.134,97.148,356900001.0
2007-01-18 21:10:00,97.152,97.159,97.132,97.132,351300002.0
2007-01-18 21:11:00,97.145,97.151,97.13,97.132,417899999.0
2007-01-18 21:12:00,97.145,97.167,97.131,97.16,540599996.0
2007-01-18 21:13:00,97.132,97.16,97.121,97.129,886199995.0
2007-01-18 21:14:00,97.148,97.151,97.123,97.131,1028999998.0
2007-01-18 21:15:00,97.126,97.143,97.098,97.132,1076599992.0
2007-01-18 21:16:00,97.126,97.136,97.109,97.116,650300003.0
2007-01-18 21:17:00,97.126,97.144,97.109,97.13,1238299995.0
2007-01-18 21:18:00,97.117,97.143,97.112,97.143,739699994.0
2007-01-18 21:19:00,97.119,97.152,97.119,97.152,981000001.0
2007-01-18 21:20:00,97.147,97.157,97.123,97.125,1692699992.0
2007-01-18 21:21:00,97.14,97.145,97.116,97.12,2078099990.0
2007-01-18 21:22:00,97.131,97.139,97.096,97.112,1418100006.0
2007-01-18 21:23:00,97.123,97.14,97.1,97.127,916399997.0
2007-01-18 21:24:00,97.132,97.137,97.101,97.122,1053099992.0
2007-01-18 21:25:00,97.14,97.153,97.121,97.132,1381599998.0
2007-01-18 21:26:00,97.156,97.167,97.143,97.148,584999996.0
2007-01-18 21:27:00,97.145,97.165,97.138,97.155,415400001.0
2007-01-18 21:28:00,97.15,97.153,97.133,97.135,334500001.0
2007-01-18 21:29:00,97.148,97.149,97.124,97.134,662799995.0
2007-01-18 21:30:00,97.129,97.148,97.122,97.143,332499998.0
2007-01-18 21:31:00,97.123,97.15,97.121,97.15,240200003.0
2007-01-18 21:32:00,97.151,97.161,97.13,97.138,1593099992.0
2007-01-18 21:33:00,97.114,97.142,97.11,97.123,93200000.0
2007-01-18 21:34:00,97.122,97.138,97.1,97.12,632200000.0
2007-01-18 21:35:00,97.129,97.142,97.112,97.122,437299998.0
2007-01-18 21:36:00,97.128,97.158,97.128,97.156,160799994.0
2007-01-18 21:37:00,97.127,97.16,97.126,97.16,490100004.0
2007-01-18 21:38:00,97.136,97.154,97.129,97.152,479000003.0
2007-01-18 21:39:00,97.154,97.162,97.13,97.153,287399998.0
2007-01-18 21:40:00,97.152,97.17,97.141,97.156,468900000.0
2007-01-18 21:41:00,97.14,97.167,97.137,97.16,456499996.0
2007-01-18 21:42:00,97.165,97.165,97.119,97.119,754100001.0
2007-01-18 21:43:00,97.137,97.153,97.124,97.145,752899993.0
2007-01-18 21:44:00,97.127,97.154,97.113,97.154,1672200000.0
2007-01-18 21:45:00,97.145,97.15,97.119,97.124,979199984.0
2007-01-18 21:46:00,97.125,97.148,97.115,97.137,381899997.0
2007-01-18 21:47:00,97.143,97.143,97.117,97.126,866799996.0
2007-01-18 21:48:00,97.148,97.148,97.122,97.122,392500003.0
2007-01-18 21:49:00,97.141,97.155,97.124,97.143,664800005.0
2007-01-18 21:50:00,97.136,97.149,97.121,97.148,265599997.0
2007-01-18 21:51:00,97.15,97.15,97.116,97.116,366099996.0
2007-01-18 21:52:00,97.135,97.165,97.122,97.144,529600000.0
2007-01-18 21:53:00,97.152,97.165,97.134,97.147,188899999.0
2007-01-18 21:54:00,97.152,97.153,97.134,97.134,182700000.0
2007-01-18 21:55:00,97.131,97.152,97.125,97.137,367999993.0
2007-01-18 21:56:00,97.153,97.153,97.128,97.135,558899997.0
2007-01-18 21:57:00,97.134,97.147,97.125,97.142,129300001.0
2007-01-18 21:58:00,97.127,97.141,97.117,97.133,179799999.0
2007-01-18 21:59:00,97.129,97.141,97.106,97.106,687999996.0
2007-01-18 22:00:00,97.121,97.121,97.072,97.091,610399995.0
2007-01-18 22:01:00,97.098,97.136,97.085,97.136,726499994.0
2007-01-18 22:02:00,97.133,97.144,97.109,97.112,1256600002.0
2007-01-18 22:03:00,97.131,97.153,97.119,97.132,290499998.0
2007-01-18 22:04:00,97.15,97.15,97.105,97.118,782299997.0
2007-01-18 22:05:00,97.097,97.119,97.09,97.115,354200003.0
2007-01-18 22:06:00,97.112,97.122,97.098,97.122,259800000.0
2007-01-18 22:07:00,97.094,97.113,97.093,97.107,84799999.0
2007-01-18 22:08:00,97.115,97.119,97.087,97.087,238700001.0
2007-01-18 22:09:00,97.086,97.106,97.08,97.104,485500001.0
2007-01-18 22:10:00,97.109,97.109,97.069,97.069,175500001.0
2007-01-18 22:11:00,97.09,97.115,97.08,97.105,338400002.0
2007-01-18 22:12:00,97.105,97.113,97.072,97.09,422899997.0
2007-01-18 22:13:00,97.093,97.122,97.079,97.122,435799998.0
2007-01-18 22:14:00,97.126,97.133,97.109,97.116,162299999.0
2007-01-18 22:15:00,97.116,97.144,97.11,97.123,449699997.0
2007-01-18 22:16:00,97.108,97.135,97.101,97.135,381299997.0
2007-01-18 22:17:00,97.138,97.155,97.122,97.155,190100003.0
2007-01-18 22:18:00,97.16,97.178,97.15,97.153,226699998.0
2007-01-18 22:19:00,97.143,97.159,97.138,97.158,214400004.0
2007-01-18 22:20:00,97.161,97.174,97.142,97.16,209400004.0
2007-01-18 22:21:00,97.168,97.173,97.145,97.156,184899997.0
2007-01-18 22:22:00,97.182,97.193,97.158,97.158,429199996.0
2007-01-18 22:23:00,97.16,97.189,97.16,97.183,278800002.0
2007-01-18 22:24:00,97.163,97.19,97.163,97.19,286200001.0
2007-01-18 22:25:00,97.17,97.195,97.167,97.195,245199997.0
2007-01-18 22:26:00,97.19,97.194,97.161,97.165,247999999.0
2007-01-18 22:27:00,97.174,97.19,97.15,97.176,724700004.0
2007-01-18 22:28:00,97.157,97.175,97.151,97.173,375900000.0
2007-01-18 22:29:00,97.165,97.184,97.145,97.167,400499994.0
2007-01-18 22:30:00,97.177,97.184,97.158,97.169,436200001.0
2007-01-18 22:31:00,97.18,97.189,97.167,97.172,155200002.0
2007-01-18 22:32:00,97.16,97.192,97.158,97.17,184200000.0
2007-01-18 22:33:00,97.178,97.186,97.163,97.163,467999999.0
2007-01-18 22:34:00,97.166,97.19,97.165,97.184,510899997.0
2007-01-18 22:35:00,97.172,97.185,97.16,97.175,270000001.0
2007-01-18 22:36:00,97.18,97.185,97.16,97.168,493200006.0
2007-01-18 22:37:00,97.169,97.185,97.164,97.185,153900000.0
2007-01-18 22:38:00,97.167,97.188,97.156,97.188,154200000.0
2007-01-18 22:39:00,97.18,97.201,97.172,97.201,210200003.0
2007-01-18 22:40:00,97.205,97.205,97.181,97.181,432300001.0
2007-01-18 22:41:00,97.196,97.196,97.173,97.173,266499995.0
2007-01-18 22:42:00,97.182,97.196,97.169,97.189,228100000.0
2007-01-18 22:43:00,97.195,97.2,97.17,97.176,643200000.0
2007-01-18 22:44:00,97.178,97.21,97.164,97.182,477399997.0
2007-01-18 22:45:00,97.198,97.202,97.164,97.181,448400002.0
2007-01-18 22:46:00,97.203,97.203,97.169,97.179,495799996.0
2007-01-18 22:47:00,97.185,97.212,97.185,97.206,280499999.0
2007-01-18 22:48:00,97.184,97.205,97.163,97.192,589399998.0
2007-01-18 22:49:00,97.176,97.202,97.173,97.187,532999995.0
2007-01-18 22:50:00,97.188,97.188,97.155,97.155,250199997.0
2007-01-18 22:51:00,97.155,97.178,97.145,97.171,605299998.0
2007-01-18 22:52:00,97.174,97.18,97.162,97.163,197799999.0
2007-01-18 22:53:00,97.179,97.193,97.153,97.185,357999997.0
2007-01-18 22:54:00,97.169,97.199,97.169,97.195,191599995.0
2007-01-18 22:55:00,97.193,97.193,97.165,97.167,276899996.0
2007-01-18 22:56:00,97.181,97.191,97.162,97.162,345400003.0
2007-01-18 22:57:00,97.187,97.192,97.146,97.156,210300000.0
2007-01-18 22:58:00,97.173,97.181,97.162,97.18,213499996.0
2007-01-18 22:59:00,97.146,97.175,97.095,97.147,217299999.0
2007-01-18 23:00:00,97.182,97.186,97.163,97.184,209899998.0
2007-01-18 23:01:00,97.186,97.188,97.164,97.164,110899999.0
2007-01-18 23:02:00,97.169,97.185,97.155,97.182,190400002.0
2007-01-18 23:03:00,97.182,97.182,97.143,97.166,223300003.0
2007-01-18 23:04:00,97.137,97.164,97.137,97.164,21600000.0
2007-01-18 23:05:00,97.166,97.172,97.15,97.151,181099999.0
2007-01-18 23:06:00,97.137,97.17,97.137,97.142,267000002.0
2007-01-18 23:07:00,97.131,97.177,97.131,97.177,226699997.0
2007-01-18 23:08:00,97.163,97.165,97.139,97.146,296799997.0
2007-01-18 23:09:00,97.164,97.169,97.139,97.168,273799997.0
2007-01-18 23:10:00,97.153,97.17,97.148,97.16,99800001.0
2007-01-18 23:11:00,97.16,97.168,97.145,97.145,128300001.0
2007-01-18 23:12:00,97.142,97.164,97.138,97.163,217700002.0
2007-01-18 23:13:00,97.137,97.153,97.131,97.145,138000000.0
2007-01-18 23:14:00,97.153,97.16,97.133,97.148,266100003.0
2007-01-18 23:15:00,97.15,97.157,97.14,97.145,149100002.0
2007-01-18 23:16:00,97.132,97.166,97.132,97.158,226699995.0
2007-01-18 23:17:00,97.129,97.165,97.129,97.16,341700001.0
2007-01-18 23:18:00,97.159,97.159,97.137,97.137,188099995.0
2007-01-18 23:19:00,97.165,97.165,97.136,97.141,176499998.0
2007-01-18 23:20:00,97.155,97.167,97.137,97.154,216899997.0
2007-01-18 23:21:00,97.15,97.169,97.143,97.163,146899998.0
2007-01-18 23:22:00,97.151,97.165,97.132,97.149,147500003.0
2007-01-18 23:23:00,97.164,97.175,97.148,97.149,151799999.0
2007-01-18 23:24:00,97.167,97.169,97.144,97.144,370299994.0
2007-01-18 23:25:00,97.16,97.166,97.142,97.166,220699999.0
2007-01-18 23:26:00,97.145,97.176,97.145,97.176,218400001.0
2007-01-18 23:27:00,97.155,97.171,97.155,97.171,132200001.0
2007-01-18 23:28:00,97.173,97.182,97.155,97.169,202500001.0
2007-01-18 23:29:00,97.164,97.177,97.15,97.171,336199999.0
2007-01-18 23:30:00,97.179,97.184,97.156,97.156,97800000.0
2007-01-18 23:31:00,97.15,97.185,97.15,97.185,175899998.0
2007-01-18 23:32:00,97.183,97.183,97.15,97.16,266200004.0
2007-01-18 23:33:00,97.15,97.186,97.15,97.186,219599997.0
2007-01-18 23:34:00,97.174,97.187,97.155,97.185,212399999.0
2007-01-18 23:35:00,97.187,97.187,97.144,97.161,243700000.0
2007-01-18 23:36:00,97.17,97.188,97.164,97.177,427900003.0
2007-01-18 23:37:00,97.187,97.187,97.164,97.164,134099998.0
2007-01-18 23:38:00,97.182,97.182,97.149,97.164,273299998.0
2007-01-18 23:39:00,97.182,97.195,97.168,97.186,210200003.0
2007-01-18 23:40:00,97.167,97.184,97.16,97.174,166300000.0
2007-01-18 23:41:00,97.18,97.199,97.169,97.189,244199996.0
2007-01-18 23:42:00,97.163,97.187,97.159,97.186,292400001.0
2007-01-18 23:43:00,97.176,97.193,97.168,97.19,250100005.0
2007-01-18 23:44:00,97.157,97.19,97.157,97.186,267999999.0
2007-01-18 23:45:00,97.191,97.193,97.171,97.173,237999997.0
2007-01-18 23:46:00,97.171,97.194,97.162,97.171,172199998.0
2007-01-18 23:47:00,97.184,97.194,97.168,97.178,97699999.0
2007-01-18 23:48:00,97.192,97.197,97.173,97.185,258500001.0
2007-01-18 23:49:00,97.181,97.195,97.165,97.169,113400000.0
2007-01-18 23:50:00,97.163,97.205,97.163,97.205,267899996.0
2007-01-18 23:51:00,97.179,97.2,97.164,97.2,206399998.0
2007-01-18 23:52:00,97.2,97.213,97.185,97.2,162100003.0
2007-01-18 23:53:00,97.207,97.208,97.186,97.187,124300000.0
2007-01-18 23:54:00,97.197,97.2,97.174,97.187,278700001.0
2007-01-18 23:55:00,97.176,97.203,97.176,97.203,191400005.0
2007-01-18 23:56:00,97.207,97.207,97.182,97.182,221699997.0
2007-01-18 23:57:00,97.2,97.205,97.178,97.187,217499997.0
2007-01-18 23:58:00,97.17,97.189,97.165,97.189,179099999.0
2007-01-18 23:59:00,97.17,97.19,97.166,97.166,152200000.0
2007-01-19 00:00:00,97.167,97.189,97.164,97.17,334299995.0
2007-01-19 00:01:00,97.184,97.198,97.159,97.159,168700000.0
2007-01-19 00:02:00,97.18,97.186,97.159,97.167,83400000.0
2007-01-19 00:03:00,97.157,97.176,97.145,97.152,226999997.0
2007-01-19 00:04:00,97.141,97.177,97.139,97.174,301600000.0
2007-01-19 00:05:00,97.177,97.185,97.141,97.168,284599998.0
2007-01-19 00:06:00,97.179,97.182,97.157,97.166,284999999.0
2007-01-19 00:07:00,97.148,97.164,97.138,97.163,90599999.0
2007-01-19 00:08:00,97.17,97.181,97.152,97.165,185299997.0
2007-01-19 00:09:00,97.171,97.172,97.125,97.125,133099998.0
2007-01-19 00:10:00,97.155,97.155,97.135,97.135,69900001.0
2007-01-19 00:11:00,97.137,97.158,97.135,97.157,142199998.0
2007-01-19 00:12:00,97.166,97.181,97.142,97.142,299000001.0
2007-01-19 00:13:00,97.167,97.18,97.154,97.157,138999999.0
2007-01-19 00:14:00,97.159,97.178,97.146,97.168,424599998.0
2007-01-19 00:15:00,97.17,97.175,97.144,97.163,325800004.0
2007-01-19 00:16:00,97.151,97.169,97.137,97.158,142300002.0
2007-01-19 00:17:00,97.168,97.168,97.141,97.141,173199998.0
2007-01-19 00:18:00,97.158,97.168,97.148,97.153,218400002.0
2007-01-19 00:19:00,97.16,97.177,97.148,97.15,313699997.0
2007-01-19 00:20:00,97.147,97.157,97.128,97.134,205200001.0
2007-01-19 00:21:00,97.145,97.168,97.144,97.146,112500003.0
2007-01-19 00:22:00,97.164,97.172,97.147,97.163,125600003.0
2007-01-19 00:23:00,97.141,97.158,97.131,97.144,177400005.0
2007-01-19 00:24:00,97.142,97.155,97.121,97.144,186799996.0
2007-01-19 00:25:00,97.14,97.152,97.127,97.146,159200002.0
2007-01-19 00:26:00,97.138,97.162,97.135,97.142,156699998.0
2007-01-19 00:27:00,97.162,97.163,97.143,97.143,204799998.0
2007-01-19 00:28:00,97.153,97.174,97.153,97.153,163799999.0
2007-01-19 00:29:00,97.164,97.178,97.147,97.169,320800000.0
2007-01-19 00:30:00,97.159,97.163,97.138,97.151,164899997.0
2007-01-19 00:31:00,97.148,97.175,97.148,97.175,121300001.0
2007-01-19 00:32:00,97.165,97.18,97.145,97.158,259100000.0
2007-01-19 00:33:00,97.173,97.173,97.137,97.147,192499998.0
2007-01-19 00:34:00,97.147,97.149,97.103,97.103,220699998.0
2007-01-19 00:35:00,97.122,97.148,97.122,97.142,331400004.0
2007-01-19 00:36:00,97.132,97.157,97.115,97.157,359100001.0
2007-01-19 00:37:00,97.14,97.164,97.136,97.15,332400004.0
2007-01-19 00:38:00,97.132,97.172,97.132,97.164,216100000.0
2007-01-19 00:39:00,97.16,97.16,97.133,97.139,142600000.0
2007-01-19 00:40:00,97.16,97.16,97.134,97.14,336200002.0
2007-01-19 00:41:00,97.144,97.167,97.144,97.153,249899999.0
2007-01-19 00:42:00,97.146,97.156,97.131,97.142,161000000.0
2007-01-19 00:43:00,97.154,97.166,97.139,97.151,22000000.0
2007-01-19 00:44:00,97.158,97.183,97.156,97.178,154799998.0
2007-01-19 00:45:00,97.179,97.179,97.148,97.159,187099996.0
2007-01-19 00:46:00,97.169,97.174,97.138,97.163,214599997.0
2007-01-19 00:47:00,97.167,97.19,97.149,97.19,265000000.0
2007-01-19 00:48:00,97.187,97.187,97.15,97.15,142000000.0
2007-01-19 00:49:00,97.175,97.185,97.163,97.17,133900000.0
2007-01-19 00:50:00,97.174,97.184,97.165,97.18,131599998.0
2007-01-19 00:51:00,97.17,97.174,97.136,97.161,231599998.0
2007-01-19 00:52:00,97.177,97.177,97.149,97.156,188700000.0
2007-01-19 00:53:00,97.171,97.186,97.163,97.175,212600000.0
2007-01-19 00:54:00,97.167,97.167,97.133,97.136,87599998.0
2007-01-19 00:55:00,97.141,97.167,97.141,97.167,269400002.0
2007-01-19 00:56:00,97.133,97.169,97.133,97.169,224099997.0
2007-01-19 00:57:00,97.163,97.175,97.15,97.17,355600001.0
2007-01-19 00:58:00,97.167,97.167,97.139,97.139,229099999.0
2007-01-19 00:59:00,97.153,97.175,97.144,97.167,332699994.0
2007-01-19 01:00:00,97.14,97.17,97.14,97.161,350199999.0
2007-01-19 01:01:00,97.154,97.174,97.154,97.174,89599998.0
2007-01-19 01:02:00,97.163,97.178,97.144,97.172,269699994.0
2007-01-19 01:03:00,97.145,97.177,97.145,97.177,125899999.0
2007-01-19 01:04:00,97.154,97.17,97.147,97.165,239000004.0
2007-01-19 01:05:00,97.148,97.177,97.144,97.165,291100001.0
2007-01-19 01:06:00,97.148,97.175,97.148,97.163,185400002.0
2007-01-19 01:07:00,97.148,97.177,97.145,97.165,214200001.0
2007-01-19 01:08:00,97.14,97.16,97.131,97.16,177400001.0
2007-01-19 01:09:00,97.154,97.185,97.154,97.185,106600000.0
2007-01-19 01:10:00,97.188,97.188,97.167,97.168,114000001.0
2007-01-19 01:11:00,97.191,97.195,97.167,97.183,148399998.0
2007-01-19 01:12:00,97.181,97.204,97.174,97.198,304299997.0
2007-01-19 01:13:00,97.173,97.203,97.17,97.199,216899996.0
2007-01-19 01:14:00,97.193,97.196,97.168,97.168,169199999.0
2007-01-19 01:15:00,97.185,97.197,97.175,97.188,91000000.0
2007-01-19 01:16:00,97.169,97.186,97.15,97.163,231299997.0
2007-01-19 01:17:00,97.165,97.176,97.148,97.155,113300000.0
2007-01-19 01:18:00,97.171,97.173,97.155,97.162,159800000.0
2007-01-19 01:19:00,97.17,97.18,97.156,97.162,219299997.0
2007-01-19 01:20:00,97.166,97.212,97.166,97.201,281699998.0
2007-01-19 01:21:00,97.193,97.213,97.183,97.2,352999995.0
2007-01-19 01:22:00,97.207,97.208,97.182,97.19,241799999.0
2007-01-19 01:23:00,97.193,97.197,97.168,97.184,180799999.0
2007-01-19 01:24:00,97.194,97.2,97.171,97.188,144799998.0
2007-01-19 01:25:00,97.184,97.208,97.177,97.208,135099999.0
2007-01-19 01:26:00,97.21,97.215,97.188,97.193,240999999.0
2007-01-19 01:27:00,97.208,97.214,97.193,97.204,317600001.0
2007-01-19 01:28:00,97.193,97.201,97.177,97.184,246099999.0
2007-01-19 01:29:00,97.196,97.212,97.174,97.187,166200001.0
2007-01-19 01:30:00,97.203,97.209,97.186,97.198,160900005.0
2007-01-19 01:31:00,97.183,97.207,97.183,97.194,173999997.0
2007-01-19 01:32:00,97.185,97.208,97.181,97.208,139299998.0
2007-01-19 01:33:00,97.187,97.209,97.184,97.19,267199999.0
2007-01-19 01:34:00,97.182,97.2,97.162,97.183,380399994.0
2007-01-19 01:35:00,97.168,97.187,97.165,97.187,242000000.0
2007-01-19 01:36:00,97.168,97.183,97.147,97.166,196200000.0
2007-01-19 01:37:00,97.188,97.188,97.163,97.175,221899997.0
2007-01-19 01:38:00,97.18,97.191,97.152,97.172,346200003.0
2007-01-19 01:39:00,97.159,97.189,97.159,97.189,145599999.0
2007-01-19 01:40:00,97.185,97.193,97.168,97.175,224600001.0
2007-01-19 01:41:00,97.178,97.204,97.178,97.192,115400001.0
2007-01-19 01:42:00,97.169,97.188,97.166,97.181,89299999.0
2007-01-19 01:43:00,97.178,97.203,97.17,97.178,236099998.0
2007-01-19 01:44:00,97.173,97.196,97.168,97.184,263900002.0
2007-01-19 01:45:00,97.168,97.185,97.156,97.156,146999998.0
2007-01-19 01:46:00,97.165,97.184,97.151,97.177,238700005.0
2007-01-19 01:47:00,97.166,97.183,97.161,97.178,107599999.0
2007-01-19 01:48:00,97.177,97.19,97.164,97.188,334500000.0
2007-01-19 01:49:00,97.175,97.18,97.154,97.16,193100000.0
2007-01-19 01:50:00,97.17,97.188,97.151,97.157,309800001.0
2007-01-19 01:51:00,97.162,97.183,97.153,97.163,201199998.0
2007-01-19 01:52:00,97.167,97.185,97.159,97.172,114899997.0
2007-01-19 01:53:00,97.16,97.18,97.147,97.17,190499998.0
2007-01-19 01:54:00,97.157,97.171,97.142,97.151,248299996.0
2007-01-19 01:55:00,97.171,97.176,97.157,97.172,166200002.0
2007-01-19 01:56:00,97.149,97.186,97.149,97.183,267300000.0
2007-01-19 01:57:00,97.185,97.19,97.165,97.166,361499999.0
2007-01-19 01:58:00,97.187,97.191,97.162,97.177,246399995.0
2007-01-19 01:59:00,97.187,97.187,97.149,97.169,174199999.0
2007-01-19 02:00:00,97.184,97.199,97.173,97.179,247200000.0
2007-01-19 02:01:00,97.199,97.199,97.168,97.168,281899998.0
2007-01-19 02:02:00,97.18,97.208,97.169,97.208,223799999.0
2007-01-19 02:03:00,97.192,97.217,97.186,97.201,175100001.0
2007-01-19 02:04:00,97.205,97.205,97.19,97.19,88700001.0
2007-01-19 02:05:00,97.187,97.209,97.183,97.203,273799997.0
2007-01-19 02:06:00,97.198,97.213,97.186,97.191,159399999.0
2007-01-19 02:07:00,97.205,97.213,97.186,97.196,203800000.0
2007-01-19 02:08:00,97.216,97.234,97.201,97.234,261100002.0
2007-01-19 02:09:00,97.233,97.233,97.21,97.21,223500001.0
2007-01-19 02:10:00,97.196,97.216,97.176,97.195,167499998.0
2007-01-19 02:11:00,97.181,97.212,97.178,97.208,165299999.0
2007-01-19 02:12:00,97.217,97.225,97.203,97.208,178399998.0
2007-01-19 02:13:00,97.224,97.225,97.199,97.215,154199999.0
2007-01-19 02:14:00,97.225,97.231,97.199,97.203,309999999.0
2007-01-19 02:15:00,97.205,97.23,97.195,97.207,403000002.0
2007-01-19 02:16:00,97.186,97.225,97.186,97.213,321600006.0
2007-01-19 02:17:00,97.213,97.225,97.197,97.215,257599999.0
2007-01-19 02:18:00,97.203,97.22,97.194,97.206,278699999.0
2007-01-19 02:19:00,97.213,97.227,97.197,97.214,211200000.0
2007-01-19 02:20:00,97.223,97.234,97.208,97.219,160799999.0
2007-01-19 02:21:00,97.21,97.232,97.21,97.215,218699999.0
2007-01-19 02:22:00,97.231,97.231,97.205,97.218,162500002.0
2007-01-19 02:23:00,97.227,97.227,97.199,97.21,262800000.0
2007-01-19 02:24:00,97.209,97.227,97.199,97.214,269999998.0
2007-01-19 02:25:00,97.216,97.219,97.187,97.199,166900000.0
2007-01-19 02:26:00,97.213,97.224,97.197,97.218,279499998.0
2007-01-19 02:27:00,97.225,97.232,97.204,97.222,398899999.0
2007-01-19 02:28:00,97.211,97.232,97.208,97.208,81800001.0
2007-01-19 02:29:00,97.217,97.24,97.204,97.216,259600003.0
2007-01-19 02:30:00,97.232,97.242,97.216,97.22,182099996.0
2007-01-19 02:31:00,97.247,97.253,97.223,97.227,278400002.0
2007-01-19 02:32:00,97.219,97.238,97.208,97.227,300699998.0
2007-01-19 02:33:00,97.23,97.23,97.217,97.218,75399998.0
2007-01-19 02:34:00,97.221,97.242,97.197,97.223,213699999.0
2007-01-19 02:35:00,97.22,97.246,97.219,97.236,270199999.0
2007-01-19 02:36:00,97.227,97.236,97.211,97.223,191500000.0
2007-01-19 02:37:00,97.231,97.25,97.226,97.245,354099999.0
2007-01-19 02:38:00,97.227,97.246,97.219,97.246,164099999.0
2007-01-19 02:39:00,97.249,97.264,97.237,97.251,169299999.0
2007-01-19 02:40:00,97.252,97.258,97.231,97.245,207999997.0
2007-01-19 02:41:00,97.25,97.265,97.239,97.262,348499997.0
2007-01-19 02:42:00,97.257,97.274,97.245,97.259,358699997.0
2007-01-19 02:43:00,97.257,97.278,97.237,97.252,152099999.0
2007-01-19 02:44:00,97.265,97.274,97.253,97.256,181800001.0
2007-01-19 02:45:00,97.233,97.255,97.233,97.255,151800001.0
2007-01-19 02:46:00,97.243,97.255,97.227,97.243,170700001.0
2007-01-19 02:47:00,97.22,97.25,97.22,97.25,94699999.0
2007-01-19 02:48:00,97.247,97.247,97.216,97.221,340599999.0
2007-01-19 02:49:00,97.226,97.236,97.209,97.213,349699993.0
2007-01-19 02:50:00,97.228,97.23,97.208,97.212,198700003.0
2007-01-19 02:51:00,97.239,97.245,97.221,97.221,135399999.0
2007-01-19 02:52:00,97.213,97.236,97.202,97.236,162899997.0
2007-01-19 02:53:00,97.244,97.286,97.227,97.268,158299999.0
2007-01-19 02:54:00,97.273,97.289,97.256,97.268,265799998.0
2007-01-19 02:55:00,97.26,97.274,97.237,97.252,159200000.0
2007-01-19 02:56:00,97.256,97.256,97.219,97.219,321899997.0
2007-01-19 02:57:00,97.233,97.253,97.225,97.25,232799995.0
2007-01-19 02:58:00,97.241,97.241,97.219,97.221,122999999.0
2007-01-19 02:59:00,97.207,97.24,97.207,97.233,384599994.0
2007-01-19 03:00:00,97.233,97.237,97.196,97.222,272399996.0
2007-01-19 03:01:00,97.223,97.246,97.217,97.229,333399997.0
2007-01-19 03:02:00,97.224,97.224,97.191,97.21,250400002.0
2007-01-19 03:03:00,97.208,97.22,97.185,97.194,188099998.0
2007-01-19 03:04:00,97.193,97.212,97.19,97.192,245300000.0
2007-01-19 03:05:00,97.211,97.214,97.185,97.196,173700000.0
2007-01-19 03:06:00,97.196,97.217,97.177,97.177,162300001.0
2007-01-19 03:07:00,97.204,97.215,97.188,97.196,188100003.0
2007-01-19 03:08:00,97.221,97.223,97.196,97.206,198699998.0
2007-01-19 03:09:00,97.223,97.232,97.209,97.21,218200003.0
2007-01-19 03:10:00,97.216,97.231,97.203,97.212,232199996.0
2007-01-19 03:11:00,97.227,97.227,97.198,97.206,77199999.0
2007-01-19 03:12:00,97.204,97.235,97.204,97.235,128500001.0
2007-01-19 03:13:00,97.215,97.24,97.207,97.233,326899997.0
2007-01-19 03:14:00,97.214,97.24,97.214,97.239,137400001.0
2007-01-19 03:15:00,97.222,97.239,97.207,97.21,253299998.0
2007-01-19 03:16:00,97.253,97.259,97.225,97.228,219699995.0
2007-01-19 03:17:00,97.248,97.261,97.225,97.26,139599998.0
2007-01-19 03:18:00,97.251,97.26,97.221,97.253,320799996.0
2007-01-19 03:19:00,97.229,97.249,97.224,97.237,189999997.0
2007-01-19 03:20:00,97.223,97.246,97.22,97.242,192699997.0
2007-01-19 03:21:00,97.235,97.245,97.221,97.223,314799997.0
2007-01-19 03:22:00,97.21,97.23,97.192,97.223,243800003.0
2007-01-19 03:23:00,97.232,97.239,97.216,97.216,217099999.0
2007-01-19 03:24:00,97.23,97.235,97.206,97.206,288199999.0
2007-01-19 03:25:00,97.223,97.236,97.204,97.21,306299999.0
2007-01-19 03:26:00,97.217,97.231,97.206,97.221,205100001.0
2007-01-19 03:27:00,97.21,97.234,97.21,97.232,192699995.0
2007-01-19 03:28:00,97.229,97.231,97.214,97.216,78400001.0
2007-01-19 03:29:00,97.22,97.235,97.22,97.235,32200000.0
2007-01-19 03:30:00,97.243,97.252,97.223,97.223,245800001.0
2007-01-19 03:31:00,97.238,97.245,97.225,97.225,277899998.0
2007-01-19 03:32:00,97.249,97.253,97.221,97.23,261200002.0
2007-01-19 03:33:00,97.245,97.264,97.231,97.237,357999998.0
2007-01-19 03:34:00,97.242,97.264,97.237,97.264,275499999.0
2007-01-19 03:35:00,97.262,97.264,97.243,97.244,317299996.0
2007-01-19 03:36:00,97.256,97.263,97.241,97.247,115300000.0
2007-01-19 03:37:00,97.247,97.266,97.232,97.253,205299997.0
2007-01-19 03:38:00,97.244,97.258,97.226,97.256,282100000.0
2007-01-19 03:39:00,97.256,97.256,97.213,97.241,142300002.0
2007-01-19 03:40:00,97.216,97.253,97.216,97.251,253199996.0
2007-01-19 03:41:00,97.233,97.249,97.23,97.246,36900000.0
2007-01-19 03:42:00,97.225,97.249,97.223,97.248,208400001.0
2007-01-19 03:43:00,97.239,97.257,97.233,97.238,223700002.0
2007-01-19 03:44:00,97.238,97.265,97.211,97.265,306099998.0
2007-01-19 03:45:00,97.232,97.251,97.227,97.25,152400000.0
2007-01-19 03:46:00,97.231,97.26,97.231,97.255,266599996.0
2007-01-19 03:47:00,97.26,97.265,97.243,97.243,129599998.0
2007-01-19 03:48:00,97.231,97.25,97.219,97.233,165300001.0
2007-01-19 03:49:00,97.241,97.252,97.23,97.252,289999996.0
2007-01-19 03:50:00,97.228,97.255,97.216,97.24,174500000.0
2007-01-19 03:51:00,97.257,97.263,97.235,97.235,195399997.0
2007-01-19 03:52:00,97.257,97.27,97.239,97.258,305899999.0
2007-01-19 03:53:00,97.258,97.285,97.258,97.284,308500001.0
2007-01-19 03:54:00,97.262,97.296,97.262,97.292,366300004.0
2007-01-19 03:55:00,97.291,97.294,97.277,97.283,77099999.0
2007-01-19 03:56:00,97.293,97.297,97.276,97.284,282500000.0
2007-01-19 03:57:00,97.295,97.295,97.266,97.266,145600001.0
2007-01-19 03:58:00,97.274,97.305,97.274,97.291,205399997.0
2007-01-19 03:59:00,97.275,97.293,97.271,97.281,148599998.0
2007-01-19 04:00:00,97.27,97.297,97.252,97.277,138999999.0
2007-01-19 04:01:00,97.305,97.305,97.278,97.285,131000000.0
2007-01-19 04:02:00,97.286,97.317,97.284,97.295,212099996.0
2007-01-19 04:03:00,97.297,97.315,97.29,97.303,177700000.0
2007-01-19 04:04:00,97.295,97.312,97.276,97.299,226399999.0
2007-01-19 04:05:00,97.317,97.34,97.302,97.34,124800000.0
2007-01-19 04:06:00,97.326,97.368,97.326,97.367,180899999.0
2007-01-19 04:07:00,97.39,97.39,97.373,97.373,26300000.0
2007-01-19 04:08:00,97.376,97.394,97.363,97.379,198600000.0
2007-01-19 04:09:00,97.39,97.39,97.352,97.352,315400003.0
2007-01-19 04:10:00,97.361,97.384,97.351,97.378,247499999.0
2007-01-19 04:11:00,97.366,97.369,97.347,97.35,161200001.0
2007-01-19 04:12:00,97.358,97.384,97.349,97.374,201299998.0
2007-01-19 04:13:00,97.368,97.376,97.356,97.362,144000001.0
2007-01-19 04:14:00,97.368,97.377,97.352,97.353,248699996.0
2007-01-19 04:15:00,97.351,97.369,97.348,97.367,293499995.0
2007-01-19 04:16:00,97.363,97.371,97.344,97.348,226900000.0
2007-01-19 04:17:00,97.358,97.365,97.343,97.345,177600000.0
2007-01-19 04:18:00,97.36,97.385,97.35,97.363,298799998.0
2007-01-19 04:19:00,97.368,97.385,97.366,97.367,305000000.0
2007-01-19 04:20:00,97.348,97.384,97.348,97.378,302999997.0
2007-01-19 04:21:00,97.378,97.385,97.355,97.355,132399999.0
2007-01-19 04:22:00,97.377,97.377,97.353,97.358,161999998.0
2007-01-19 04:23:00,97.369,97.39,97.36,97.382,210800001.0
2007-01-19 04:24:00,97.357,97.378,97.349,97.364,129499999.0
2007-01-19 04:25:00,97.367,97.367,97.336,97.342,259899997.0
2007-01-19 04:26:00,97.37,97.378,97.357,97.36,262799999.0
2007-01-19 04:27:00,97.364,97.381,97.348,97.362,82899999.0
2007-01-19 04:28:00,97.363,97.377,97.358,97.375,198100000.0
2007-01-19 04:29:00,97.367,97.375,97.352,97.352,201999998.0
2007-01-19 04:30:00,97.348,97.364,97.341,97.346,171099998.0
2007-01-19 04:31:00,97.357,97.362,97.338,97.338,333000000.0
2007-01-19 04:32:00,97.355,97.369,97.337,97.36,179599998.0
2007-01-19 04:33:00,97.361,97.363,97.344,97.344,108800003.0
2007-01-19 04:34:00,97.347,97.371,97.344,97.36,227200003.0
2007-01-19 04:35:00,97.365,97.37,97.35,97.358,154099999.0
2007-01-19 04:36:00,97.354,97.372,97.347,97.361,247499999.0
2007-01-19 04:37:00,97.367,97.38,97.335,97.367,157900001.0
2007-01-19 04:38:00,97.365,97.37,97.343,97.35,181799998.0
2007-01-19 04:39:00,97.365,97.373,97.329,97.349,190800000.0
2007-01-19 04:40:00,97.336,97.351,97.334,97.349,50400000.0
2007-01-19 04:41:00,97.343,97.356,97.324,97.343,292400001.0
2007-01-19 04:42:00,97.352,97.36,97.335,97.36,239399997.0
2007-01-19 04:43:00,97.352,97.354,97.334,97.339,163800003.0
2007-01-19 04:44:00,97.345,97.357,97.333,97.346,211399998.0
2007-01-19 04:45:00,97.345,97.347,97.325,97.335,307199999.0
2007-01-19 04:46:00,97.319,97.348,97.319,97.344,213399996.0
2007-01-19 04:47:00,97.318,97.338,97.294,97.294,254000001.0
2007-01-19 04:48:00,97.333,97.354,97.329,97.346,131499998.0
2007-01-19 04:49:00,97.352,97.356,97.326,97.335,217300002.0
2007-01-19 04:50:00,97.358,97.364,97.336,97.344,227999999.0
2007-01-19 04:51:00,97.345,97.37,97.343,97.361,115099998.0
2007-01-19 04:52:00,97.365,97.375,97.352,97.367,121100000.0
2007-01-19 04:53:00,97.354,97.371,97.336,97.357,237600003.0
2007-01-19 04:54:00,97.351,97.363,97.34,97.359,108299996.0
2007-01-19 04:55:00,97.347,97.362,97.34,97.345,250100000.0
2007-01-19 04:56:00,97.353,97.353,97.322,97.329,138499999.0
2007-01-19 04:57:00,97.334,97.35,97.33,97.345,183699998.0
2007-01-19 04:58:00,97.35,97.35,97.332,97.332,94300001.0
2007-01-19 04:59:00,97.346,97.346,97.317,97.317,62499999.0
2007-01-19 05:00:00,97.329,97.353,97.327,97.353,213900001.0
2007-01-19 05:01:00,97.323,97.346,97.308,97.346,229999996.0
2007-01-19 05:02:00,97.345,97.352,97.306,97.332,230299998.0
2007-01-19 05:03:00,97.347,97.367,97.345,97.36,212199998.0
2007-01-19 05:04:00,97.357,97.365,97.336,97.336,163300001.0
2007-01-19 05:05:00,97.35,97.367,97.333,97.345,230799998.0
2007-01-19 05:06:00,97.342,97.362,97.324,97.358,268700001.0
2007-01-19 05:07:00,97.358,97.359,97.341,97.341,57700001.0
2007-01-19 05:08:00,97.34,97.36,97.332,97.359,177700000.0
2007-01-19 05:09:00,97.354,97.366,97.332,97.357,190599997.0
2007-01-19 05:10:00,97.359,97.372,97.342,97.348,156199999.0
2007-01-19 05:11:00,97.357,97.379,97.342,97.375,182800001.0
2007-01-19 05:12:00,97.365,97.365,97.335,97.335,162399998.0
2007-01-19 05:13:00,97.35,97.361,97.344,97.359,126300003.0
2007-01-19 05:14:00,97.341,97.36,97.339,97.353,287100002.0
2007-01-19 05:15:00,97.345,97.349,97.319,97.34,454800004.0
2007-01-19 05:16:00,97.334,97.354,97.334,97.35,138900000.0
2007-01-19 05:17:00,97.337,97.338,97.322,97.328,69400001.0
2007-01-19 05:18:00,97.324,97.332,97.301,97.313,286199998.0
2007-01-19 05:19:00,97.33,97.33,97.311,97.311,77100000.0
2007-01-19 05:20:00,97.305,97.325,97.301,97.301,250199998.0
2007-01-19 05:21:00,97.314,97.327,97.304,97.322,228399994.0
2007-01-19 05:22:00,97.307,97.333,97.298,97.315,132399998.0
2007-01-19 05:23:00,97.31,97.333,97.302,97.314,228900000.0
2007-01-19 05:24:00,97.327,97.343,97.313,97.341,142299998.0
2007-01-19 05:25:00,97.326,97.349,97.317,97.349,221099999.0
2007-01-19 05:26:00,97.335,97.354,97.326,97.354,318600001.0
2007-01-19 05:27:00,97.341,97.355,97.327,97.34,163799999.0
2007-01-19 05:28:00,97.328,97.35,97.319,97.319,171500000.0
2007-01-19 05:29:00,97.346,97.358,97.346,97.358,7200000.0
2007-01-19 05:30:00,97.35,97.36,97.35,97.36,49400000.0
2007-01-19 05:31:00,97.342,97.351,97.331,97.345,231699997.0
2007-01-19 05:32:00,97.317,97.336,97.3,97.312,178400001.0
2007-01-19 05:33:00,97.33,97.342,97.32,97.338,194599997.0
2007-01-19 05:34:00,97.339,97.35,97.322,97.337,201999998.0
2007-01-19 05:35:00,97.321,97.333,97.308,97.319,167299997.0
2007-01-19 05:36:00,97.308,97.314,97.284,97.314,86399999.0
2007-01-19 05:37:00,97.287,97.302,97.272,97.278,209300001.0
2007-01-19 05:38:00,97.286,97.303,97.281,97.297,250700001.0
2007-01-19 05:39:00,97.286,97.305,97.272,97.287,231699999.0
2007-01-19 05:40:00,97.29,97.311,97.277,97.305,300199999.0
2007-01-19 05:41:00,97.29,97.322,97.29,97.316,267400001.0
2007-01-19 05:42:00,97.295,97.321,97.285,97.318,268200002.0
2007-01-19 05:43:00,97.314,97.329,97.299,97.322,212999998.0
2007-01-19 05:44:00,97.295,97.323,97.293,97.317,113699999.0
2007-01-19 05:45:00,97.321,97.321,97.303,97.32,188799997.0
2007-01-19 05:46:00,97.317,97.323,97.298,97.299,239599998.0
2007-01-19 05:47:00,97.291,97.311,97.262,97.28,167499995.0
2007-01-19 05:48:00,97.307,97.32,97.296,97.313,122800002.0
2007-01-19 05:49:00,97.316,97.334,97.308,97.311,275600001.0
2007-01-19 05:50:00,97.331,97.331,97.291,97.311,198300000.0
2007-01-19 05:51:00,97.318,97.331,97.294,97.322,227800001.0
2007-01-19 05:52:00,97.287,97.322,97.287,97.322,360499996.0
2007-01-19 05:53:00,97.312,97.325,97.301,97.32,180599998.0
2007-01-19 05:54:00,97.304,97.313,97.281,97.31,322000000.0
2007-01-19 05:55:00,97.299,97.338,97.299,97.333,246599998.0
2007-01-19 05:56:00,97.327,97.337,97.278,97.318,332900001.0
2007-01-19 05:57:00,97.321,97.327,97.304,97.306,227500000.0
2007-01-19 05:58:00,97.315,97.315,97.285,97.286,201899999.0
2007-01-19 05:59:00,97.315,97.325,97.299,97.307,165500001.0
2007-01-19 06:00:00,97.304,97.324,97.288,97.304,189899999.0
2007-01-19 06:01:00,97.295,97.32,97.293,97.303,133900001.0
2007-01-19 06:02:00,97.323,97.323,97.292,97.297,110200002.0
2007-01-19 06:03:00,97.308,97.333,97.308,97.312,223199998.0
2007-01-19 06:04:00,97.342,97.351,97.327,97.327,170100000.0
2007-01-19 06:05:00,97.319,97.369,97.319,97.352,289499997.0
2007-01-19 06:06:00,97.356,97.357,97.324,97.344,271099998.0
2007-01-19 06:07:00,97.335,97.362,97.335,97.361,243399999.0
2007-01-19 06:08:00,97.367,97.368,97.343,97.355,215599999.0
2007-01-19 06:09:00,97.347,97.38,97.345,97.38,180800001.0
2007-01-19 06:10:00,97.35,97.37,97.328,97.357,277099999.0
2007-01-19 06:11:00,97.351,97.356,97.316,97.341,181599999.0
2007-01-19 06:12:00,97.367,97.367,97.327,97.355,169400002.0
2007-01-19 06:13:00,97.345,97.345,97.319,97.319,92100000.0
2007-01-19 06:14:00,97.325,97.333,97.306,97.331,214299997.0
2007-01-19 06:15:00,97.325,97.325,97.302,97.302,253699999.0
2007-01-19 06:16:00,97.317,97.327,97.302,97.317,112600000.0
2007-01-19 06:17:00,97.296,97.33,97.296,97.327,226299997.0
2007-01-19 06:18:00,97.322,97.337,97.306,97.332,125400000.0
2007-01-19 06:19:00,97.327,97.338,97.315,97.321,163200001.0
2007-01-19 06:20:00,97.337,97.337,97.32,97.325,76100000.0
2007-01-19 06:21:00,97.314,97.344,97.313,97.322,241100003.0
2007-01-19 06:22:00,97.32,97.335,97.32,97.335,18000000.0
2007-01-19 06:23:00,97.328,97.343,97.306,97.34,197900001.0
2007-01-19 06:24:00,97.333,97.333,97.311,97.325,84499998.0
2007-01-19 06:25:00,97.289,97.324,97.289,97.315,256599999.0
2007-01-19 06:26:00,97.322,97.327,97.298,97.307,162399997.0
2007-01-19 06:27:00,97.301,97.323,97.299,97.307,307000002.0
2007-01-19 06:28:00,97.31,97.325,97.289,97.307,240200002.0
2007-01-19 06:29:00,97.326,97.326,97.295,97.31,198500001.0
2007-01-19 06:30:00,97.312,97.314,97.278,97.278,96700000.0
2007-01-19 06:31:00,97.279,97.302,97.279,97.302,64500000.0
2007-01-19 06:32:00,97.31,97.31,97.29,97.29,28700000.0
2007-01-19 06:33:00,97.306,97.326,97.304,97.322,167999998.0
2007-01-19 06:34:00,97.297,97.315,97.268,97.274,278599998.0
2007-01-19 06:35:00,97.32,97.335,97.297,97.31,226100002.0
2007-01-19 06:36:00,97.322,97.328,97.307,97.308,111899999.0
2007-01-19 06:37:00,97.329,97.329,97.301,97.301,94899999.0
2007-01-19 06:38:00,97.325,97.325,97.294,97.294,86800000.0
2007-01-19 06:39:00,97.328,97.328,97.305,97.322,146199999.0
2007-01-19 06:40:00,97.318,97.332,97.3,97.319,199000004.0
2007-01-19 06:41:00,97.332,97.341,97.311,97.329,219600000.0
2007-01-19 06:42:00,97.32,97.34,97.308,97.335,237100002.0
2007-01-19 06:43:00,97.333,97.333,97.308,97.309,142500000.0
2007-01-19 06:44:00,97.307,97.335,97.284,97.291,253100000.0
2007-01-19 06:45:00,97.287,97.331,97.287,97.331,210700001.0
2007-01-19 06:46:00,97.31,97.328,97.302,97.328,176100000.0
2007-01-19 06:47:00,97.297,97.315,97.277,97.291,284400000.0
2007-01-19 06:48:00,97.286,97.321,97.286,97.299,103400000.0
2007-01-19 06:49:00,97.309,97.328,97.28,97.292,102099999.0
2007-01-19 06:50:00,97.297,97.333,97.296,97.333,163200001.0
2007-01-19 06:51:00,97.314,97.34,97.311,97.34,239400001.0
2007-01-19 06:52:00,97.314,97.34,97.303,97.327,300800005.0
2007-01-19 06:53:00,97.336,97.336,97.311,97.318,216199998.0
2007-01-19 06:54:00,97.315,97.338,97.313,97.338,138400000.0
2007-01-19 06:55:00,97.347,97.347,97.322,97.322,289100001.0
2007-01-19 06:56:00,97.333,97.334,97.299,97.315,293499999.0
2007-01-19 06:57:00,97.338,97.338,97.318,97.326,192900000.0
2007-01-19 06:58:00,97.329,97.344,97.309,97.344,265800002.0
2007-01-19 06:59:00,97.333,97.348,97.321,97.33,254700003.0
2007-01-19 07:00:00,97.336,97.342,97.318,97.318,142999999.0
2007-01-19 07:01:00,97.338,97.35,97.328,97.346,241799997.0
2007-01-19 07:02:00,97.342,97.35,97.326,97.347,83499999.0
2007-01-19 07:03:00,97.346,97.36,97.333,97.351,125500002.0
2007-01-19 07:04:00,97.345,97.365,97.332,97.352,212800003.0
2007-01-19 07:05:00,97.365,97.365,97.344,97.348,190699999.0
2007-01-19 07:06:00,97.361,97.365,97.325,97.365,225400003.0
2007-01-19 07:07:00,97.367,97.367,97.344,97.344,169199999.0
2007-01-19 07:08:00,97.353,97.356,97.336,97.336,126400000.0
2007-01-19 07:09:00,97.355,97.367,97.334,97.358,401900005.0
2007-01-19 07:10:00,97.346,97.363,97.336,97.355,133900000.0
2007-01-19 07:11:00,97.346,97.358,97.335,97.339,120500000.0
2007-01-19 07:12:00,97.333,97.356,97.331,97.343,233300002.0
2007-01-19 07:13:00,97.341,97.357,97.333,97.351,187800000.0
2007-01-19 07:14:00,97.331,97.357,97.331,97.345,383700003.0
2007-01-19 07:15:00,97.35,97.356,97.332,97.343,104999999.0
2007-01-19 07:16:00,97.346,97.365,97.329,97.352,267899998.0
2007-01-19 07:17:00,97.352,97.357,97.334,97.334,302400001.0
2007-01-19 07:18:00,97.35,97.365,97.327,97.365,113899997.0
2007-01-19 07:19:00,97.365,97.378,97.351,97.366,235999997.0
2007-01-19 07:20:00,97.348,97.371,97.348,97.366,208000000.0
2007-01-19 07:21:00,97.374,97.374,97.357,97.357,40900001.0
2007-01-19 07:22:00,97.371,97.371,97.347,97.347,60299999.0
2007-01-19 07:23:00,97.37,97.37,97.342,97.365,318199997.0
2007-01-19 07:24:00,97.362,97.375,97.345,97.362,239100002.0
2007-01-19 07:25:00,97.375,97.377,97.357,97.359,185799997.0
2007-01-19 07:26:00,97.367,97.38,97.345,97.38,209399997.0
2007-01-19 07:27:00,97.372,97.381,97.352,97.363,215600001.0
2007-01-19 07:28:00,97.378,97.378,97.358,97.36,202200003.0
2007-01-19 07:29:00,97.36,97.375,97.343,97.366,192999998.0
2007-01-19 07:30:00,97.364,97.376,97.354,97.354,149700001.0
2007-01-19 07:31:00,97.354,97.381,97.353,97.353,135099997.0
2007-01-19 07:32:00,97.354,97.368,97.345,97.359,235400004.0
2007-01-19 07:33:00,97.361,97.362,97.321,97.358,287800002.0
2007-01-19 07:34:00,97.332,97.354,97.326,97.34,231699999.0
2007-01-19 07:35:00,97.342,97.355,97.323,97.333,304000001.0
2007-01-19 07:36:00,97.326,97.346,97.315,97.344,302900002.0
2007-01-19 07:37:00,97.336,97.348,97.323,97.343,172899999.0
2007-01-19 07:38:00,97.323,97.345,97.318,97.345,213400002.0
2007-01-19 07:39:00,97.336,97.35,97.326,97.344,331200001.0
2007-01-19 07:40:00,97.345,97.35,97.332,97.338,46999999.0
2007-01-19 07:41:00,97.355,97.355,97.33,97.338,263500001.0
2007-01-19 07:42:00,97.329,97.358,97.327,97.347,340200001.0
2007-01-19 07:43:00,97.328,97.355,97.328,97.338,275599998.0
2007-01-19 07:44:00,97.344,97.354,97.327,97.331,259999996.0
2007-01-19 07:45:00,97.336,97.354,97.319,97.333,287399999.0
2007-01-19 07:46:00,97.336,97.358,97.333,97.347,171700000.0
2007-01-19 07:47:00,97.338,97.363,97.338,97.363,193999998.0
2007-01-19 07:48:00,97.367,97.37,97.352,97.365,133299998.0
2007-01-19 07:49:00,97.361,97.361,97.334,97.334,243700002.0
2007-01-19 07:50:00,97.331,97.351,97.329,97.347,260399998.0
2007-01-19 07:51:00,97.355,97.364,97.336,97.349,212800004.0
2007-01-19 07:52:00,97.322,97.351,97.322,97.346,190599998.0
2007-01-19 07:53:00,97.337,97.361,97.327,97.342,238099999.0
2007-01-19 07:54:00,97.336,97.361,97.336,97.361,122800001.0
2007-01-19 07:55:00,97.368,97.368,97.341,97.346,109599999.0
2007-01-19 07:56:00,97.36,97.366,97.338,97.352,282399997.0
2007-01-19 07:57:00,97.36,97.368,97.342,97.348,241799996.0
2007-01-19 07:58:00,97.344,97.371,97.344,97.367,215799997.0
2007-01-19 07:59:00,97.353,97.383,97.352,97.383,128200000.0
2007-01-19 08:00:00,97.38,97.388,97.364,97.371,150899998.0
2007-01-19 08:01:00,97.394,97.402,97.37,97.37,171900001.0
2007-01-19 08:02:00,97.394,97.402,97.373,97.4,270999998.0
2007-01-19 08:03:00,97.375,97.397,97.367,97.373,177199998.0
2007-01-19 08:04:00,97.387,97.402,97.382,97.399,155300002.0
2007-01-19 08:05:00,97.373,97.39,97.369,97.385,279699996.0
2007-01-19 08:06:00,97.378,97.388,97.366,97.372,287300005.0
2007-01-19 08:07:00,97.358,97.393,97.358,97.375,312599996.0
2007-01-19 08:08:00,97.344,97.363,97.338,97.35,196399998.0
2007-01-19 08:09:00,97.33,97.357,97.33,97.355,124500001.0
2007-01-19 08:10:00,97.338,97.338,97.31,97.322,257399999.0
2007-01-19 08:11:00,97.297,97.324,97.291,97.309,207200002.0
2007-01-19 08:12:00,97.287,97.306,97.281,97.294,148700001.0
2007-01-19 08:13:00,97.284,97.297,97.254,97.27,253400000.0
2007-01-19 08:14:00,97.299,97.311,97.281,97.304,317499997.0
2007-01-19 08:15:00,97.293,97.322,97.285,97.322,281799998.0
2007-01-19 08:16:00,97.333,97.333,97.297,97.326,238699999.0
2007-01-19 08:17:00,97.312,97.312,97.28,97.308,179799995.0
2007-01-19 08:18:00,97.291,97.308,97.289,97.289,219900005.0
2007-01-19 08:19:00,97.297,97.31,97.264,97.298,203600001.0
2007-01-19 08:20:00,97.289,97.305,97.263,97.281,94299999.0
2007-01-19 08:21:00,97.288,97.289,97.266,97.277,126499999.0
2007-01-19 08:22:00,97.276,97.289,97.26,97.26,141199999.0
2007-01-19 08:23:00,97.276,97.287,97.262,97.273,96700000.0
2007-01-19 08:24:00,97.271,97.291,97.26,97.28,316900001.0
2007-01-19 08:25:00,97.277,97.285,97.26,97.273,170700002.0
2007-01-19 08:26:00,97.287,97.297,97.271,97.271,225000001.0
2007-01-19 08:27:00,97.271,97.303,97.271,97.295,433799998.0
2007-01-19 08:28:00,97.29,97.32,97.274,97.303,177300000.0
2007-01-19 08:29:00,97.317,97.325,97.289,97.289,186100002.0
2007-01-19 08:30:00,97.305,97.317,97.293,97.3,308499998.0
2007-01-19 08:31:00,97.32,97.34,97.306,97.34,139899999.0
2007-01-19 08:32:00,97.349,97.352,97.326,97.348,180099998.0
2007-01-19 08:33:00,97.332,97.354,97.321,97.338,219699999.0
2007-01-19 08:34:00,97.348,97.355,97.331,97.337,282699998.0
2007-01-19 08:35:00,97.343,97.353,97.328,97.339,241899999.0
2007-01-19 08:36:00,97.341,97.343,97.317,97.321,280699998.0
2007-01-19 08:37:00,97.322,97.322,97.295,97.301,268500003.0
2007-01-19 08:38:00,97.314,97.316,97.285,97.303,111499999.0
2007-01-19 08:39:00,97.288,97.315,97.285,97.31,289599996.0
2007-01-19 08:40:00,97.279,97.298,97.268,97.291,153700003.0
2007-01-19 08:41:00,97.276,97.301,97.276,97.301,295799999.0
2007-01-19 08:42:00,97.31,97.313,97.284,97.296,190899997.0
2007-01-19 08:43:00,97.294,97.318,97.293,97.318,190899996.0
2007-01-19 08:44:00,97.323,97.338,97.298,97.304,336300002.0
2007-01-19 08:45:00,97.32,97.353,97.31,97.353,292300000.0
2007-01-19 08:46:00,97.35,97.35,97.315,97.315,100200000.0
2007-01-19 08:47:00,97.314,97.344,97.314,97.335,186699996.0
2007-01-19 08:48:00,97.333,97.34,97.311,97.317,336400000.0
2007-01-19 08:49:00,97.332,97.334,97.314,97.32,219899998.0
2007-01-19 08:50:00,97.33,97.331,97.3,97.306,425099996.0
2007-01-19 08:51:00,97.292,97.313,97.263,97.288,304500003.0
2007-01-19 08:52:00,97.295,97.306,97.278,97.278,297899994.0
2007-01-19 08:53:00,97.288,97.302,97.268,97.291,192999998.0
2007-01-19 08:54:00,97.297,97.304,97.279,97.279,73600000.0
2007-01-19 08:55:00,97.29,97.301,97.274,97.276,188600003.0
2007-01-19 08:56:00,97.298,97.303,97.272,97.272,252799995.0
2007-01-19 08:57:00,97.295,97.316,97.281,97.303,252899996.0
2007-01-19 08:58:00,97.315,97.315,97.286,97.289,265499996.0
2007-01-19 08:59:00,97.299,97.318,97.282,97.3,134300001.0
2007-01-19 09:00:00,97.312,97.327,97.284,97.308,318299996.0
2007-01-19 09:01:00,97.286,97.319,97.286,97.308,235600003.0
2007-01-19 09:02:00,97.307,97.308,97.285,97.296,190399999.0
2007-01-19 09:03:00,97.297,97.312,97.284,97.31,150099998.0
2007-01-19 09:04:00,97.304,97.328,97.291,97.32,204300000.0
2007-01-19 09:05:00,97.308,97.325,97.276,97.302,212299996.0
2007-01-19 09:06:00,97.296,97.311,97.286,97.308,179499999.0
2007-01-19 09:07:00,97.298,97.315,97.279,97.293,190399999.0
2007-01-19 09:08:00,97.257,97.301,97.257,97.291,252599999.0
2007-01-19 09:09:00,97.288,97.309,97.276,97.293,295800000.0
2007-01-19 09:10:00,97.279,97.304,97.277,97.292,369899999.0
2007-01-19 09:11:00,97.278,97.29,97.268,97.287,110200000.0
2007-01-19 09:12:00,97.287,97.295,97.259,97.28,323200005.0
2007-01-19 09:13:00,97.289,97.311,97.27,97.279,280300000.0
2007-01-19 09:14:00,97.239,97.263,97.232,97.245,118899999.0
2007-01-19 09:15:00,97.241,97.259,97.236,97.257,319900000.0
2007-01-19 09:16:00,97.246,97.276,97.243,97.251,214699997.0
2007-01-19 09:17:00,97.247,97.271,97.241,97.267,185800000.0
2007-01-19 09:18:00,97.246,97.265,97.24,97.248,303299998.0
2007-01-19 09:19:00,97.251,97.265,97.222,97.224,271500002.0
2007-01-19 09:20:00,97.233,97.25,97.219,97.244,201600001.0
2007-01-19 09:21:00,97.24,97.24,97.212,97.219,256399998.0
2007-01-19 09:22:00,97.243,97.25,97.227,97.232,167600000.0
2007-01-19 09:23:00,97.219,97.245,97.219,97.232,207800000.0
2007-01-19 09:24:00,97.221,97.237,97.205,97.23,258099996.0
2007-01-19 09:25:00,97.226,97.244,97.207,97.227,275799998.0
2007-01-19 09:26:00,97.235,97.238,97.219,97.227,40400000.0
2007-01-19 09:27:00,97.224,97.237,97.201,97.226,220100002.0
2007-01-19 09:28:00,97.243,97.244,97.213,97.22,171800001.0
2007-01-19 09:29:00,97.23,97.24,97.217,97.232,138100000.0
2007-01-19 09:30:00,97.243,97.243,97.216,97.219,128599999.0
2007-01-19 09:31:00,97.23,97.23,97.208,97.22,153399998.0
2007-01-19 09:32:00,97.202,97.219,97.184,97.199,381699999.0
2007-01-19 09:33:00,97.192,97.21,97.178,97.202,337699999.0
2007-01-19 09:34:00,97.179,97.21,97.179,97.201,233800000.0
2007-01-19 09:35:00,97.165,97.199,97.165,97.186,170599999.0
2007-01-19 09:36:00,97.175,97.188,97.162,97.182,346099999.0
2007-01-19 09:37:00,97.187,97.194,97.159,97.169,260599996.0
2007-01-19 09:38:00,97.182,97.202,97.172,97.193,184899999.0
2007-01-19 09:39:00,97.175,97.203,97.175,97.183,276999996.0
2007-01-19 09:40:00,97.196,97.198,97.174,97.18,208900000.0
2007-01-19 09:41:00,97.179,97.204,97.168,97.204,233900003.0
2007-01-19 09:42:00,97.201,97.203,97.185,97.202,96300001.0
2007-01-19 09:43:00,97.207,97.233,97.207,97.229,350899999.0
2007-01-19 09:44:00,97.197,97.215,97.17,97.193,279700003.0
2007-01-19 09:45:00,97.188,97.2,97.172,97.195,270400001.0
2007-01-19 09:46:00,97.174,97.191,97.17,97.185,243200003.0
2007-01-19 09:47:00,97.163,97.185,97.161,97.161,478300003.0
2007-01-19 09:48:00,97.178,97.178,97.141,97.157,256499997.0
2007-01-19 09:49:00,97.168,97.174,97.146,97.146,152700000.0
2007-01-19 09:50:00,97.158,97.207,97.158,97.207,298300000.0
2007-01-19 09:51:00,97.215,97.225,97.196,97.2,258899998.0
2007-01-19 09:52:00,97.169,97.208,97.169,97.184,155000001.0
2007-01-19 09:53:00,97.196,97.206,97.171,97.171,309699999.0
2007-01-19 09:54:00,97.195,97.195,97.164,97.164,145200000.0
2007-01-19 09:55:00,97.143,97.172,97.143,97.153,312699999.0
2007-01-19 09:56:00,97.16,97.186,97.156,97.186,259699999.0
2007-01-19 09:57:00,97.155,97.185,97.152,97.183,356099998.0
2007-01-19 09:58:00,97.168,97.176,97.143,97.158,133199999.0
2007-01-19 09:59:00,97.17,97.192,97.169,97.17,237199995.0
2007-01-19 10:00:00,97.18,97.211,97.18,97.185,197499996.0
2007-01-19 10:01:00,97.188,97.206,97.136,97.157,276999996.0
2007-01-19 10:02:00,97.165,97.195,97.165,97.195,60299999.0
2007-01-19 10:03:00,97.199,97.199,97.164,97.164,193799995.0
2007-01-19 10:04:00,97.176,97.176,97.157,97.157,72200001.0
2007-01-19 10:05:00,97.149,97.18,97.137,97.17,143700002.0
2007-01-19 10:06:00,97.178,97.19,97.163,97.163,249000002.0
2007-01-19 10:07:00,97.132,97.167,97.132,97.166,199599999.0
2007-01-19 10:08:00,97.146,97.157,97.127,97.134,242700002.0
2007-01-19 10:09:00,97.123,97.139,97.112,97.13,249800001.0
2007-01-19 10:10:00,97.111,97.147,97.111,97.129,280000003.0
2007-01-19 10:11:00,97.119,97.155,97.118,97.155,227499999.0
2007-01-19 10:12:00,97.146,97.171,97.14,97.16,244099999.0
2007-01-19 10:13:00,97.166,97.178,97.157,97.172,146999995.0
2007-01-19 10:14:00,97.167,97.167,97.144,97.158,66400001.0
2007-01-19 10:15:00,97.156,97.168,97.136,97.158,261299998.0
2007-01-19 10:16:00,97.141,97.172,97.137,97.168,222900002.0
2007-01-19 10:17:00,97.139,97.174,97.139,97.165,138599999.0
2007-01-19 10:18:00,97.151,97.169,97.148,97.162,181899998.0
2007-01-19 10:19:00,97.141,97.167,97.141,97.155,262699997.0
2007-01-19 10:20:00,97.165,97.201,97.144,97.188,250400001.0
2007-01-19 10:21:00,97.175,97.196,97.165,97.196,309099997.0
2007-01-19 10:22:00,97.187,97.211,97.18,97.205,270799999.0
2007-01-19 10:23:00,97.184,97.209,97.184,97.204,172199997.0
2007-01-19 10:24:00,97.161,97.201,97.157,97.201,184999999.0
2007-01-19 10:25:00,97.195,97.223,97.195,97.223,202500002.0
2007-01-19 10:26:00,97.236,97.251,97.22,97.22,304699996.0
2007-01-19 10:27:00,97.211,97.245,97.211,97.235,149499998.0
2007-01-19 10:28:00,97.201,97.238,97.201,97.238,197100001.0
2007-01-19 10:29:00,97.239,97.262,97.237,97.253,293600001.0
2007-01-19 10:30:00,97.239,97.26,97.222,97.242,183000005.0
2007-01-19 10:31:00,97.221,97.24,97.185,97.233,185200000.0
2007-01-19 10:32:00,97.237,97.237,97.201,97.212,94299999.0
2007-01-19 10:33:00,97.225,97.231,97.204,97.205,237000002.0
2007-01-19 10:34:00,97.211,97.23,97.208,97.223,172700000.0
2007-01-19 10:35:00,97.227,97.233,97.18,97.199,184100002.0
2007-01-19 10:36:00,97.183,97.214,97.179,97.206,318500000.0
2007-01-19 10:37:00,97.19,97.215,97.173,97.202,219000002.0
2007-01-19 10:38:00,97.192,97.212,97.175,97.192,122300001.0
2007-01-19 10:39:00,97.198,97.205,97.172,97.172,263400001.0
2007-01-19 10:40:00,97.153,97.175,97.15,97.173,275900000.0
2007-01-19 10:41:00,97.168,97.184,97.159,97.175,260400001.0
2007-01-19 10:42:00,97.16,97.185,97.155,97.185,195999998.0
2007-01-19 10:43:00,97.173,97.202,97.162,97.202,258700002.0
2007-01-19 10:44:00,97.207,97.221,97.195,97.195,228499997.0
2007-01-19 10:45:00,97.213,97.228,97.209,97.222,292199997.0
2007-01-19 10:46:00,97.213,97.221,97.194,97.221,189700002.0
2007-01-19 10:47:00,97.196,97.226,97.185,97.226,211499999.0
2007-01-19 10:48:00,97.217,97.217,97.191,97.191,145800001.0
2007-01-19 10:49:00,97.199,97.209,97.176,97.193,134000000.0
2007-01-19 10:50:00,97.203,97.203,97.182,97.183,81399999.0
2007-01-19 10:51:00,97.203,97.214,97.186,97.201,170000000.0
2007-01-19 10:52:00,97.194,97.22,97.194,97.209,131999997.0
2007-01-19 10:53:00,97.215,97.225,97.201,97.208,274900001.0
2007-01-19 10:54:00,97.223,97.23,97.183,97.213,350599998.0
2007-01-19 10:55:00,97.206,97.222,97.196,97.22,204999997.0
2007-01-19 10:56:00,97.193,97.211,97.184,97.21,229400002.0
2007-01-19 10:57:00,97.21,97.213,97.195,97.196,300100002.0
2007-01-19 10:58:00,97.203,97.203,97.173,97.184,205799998.0
2007-01-19 10:59:00,97.198,97.198,97.178,97.179,206899999.0
2007-01-19 11:00:00,97.201,97.215,97.189,97.189,151599999.0
2007-01-19 11:01:00,97.225,97.225,97.192,97.194,355399998.0
2007-01-19 11:02:00,97.194,97.214,97.193,97.208,137799999.0
2007-01-19 11:03:00,97.188,97.203,97.172,97.193,72800000.0
2007-01-19 11:04:00,97.2,97.2,97.172,97.181,172700005.0
2007-01-19 11:05:00,97.198,97.221,97.181,97.22,306500000.0
2007-01-19 11:06:00,97.235,97.235,97.193,97.202,275599996.0
2007-01-19 11:07:00,97.225,97.238,97.213,97.22,83399998.0
2007-01-19 11:08:00,97.242,97.244,97.22,97.243,302099995.0
2007-01-19 11:09:00,97.242,97.262,97.232,97.241,212299999.0
2007-01-19 11:10:00,97.251,97.255,97.23,97.23,175999996.0
2007-01-19 11:11:00,97.207,97.255,97.207,97.255,310699999.0
2007-01-19 11:12:00,97.251,97.251,97.213,97.213,158299997.0
2007-01-19 11:13:00,97.223,97.242,97.203,97.224,223000000.0
2007-01-19 11:14:00,97.255,97.257,97.233,97.236,317099998.0
2007-01-19 11:15:00,97.23,97.25,97.225,97.236,272299998.0
2007-01-19 11:16:00,97.231,97.243,97.213,97.226,187700001.0
2007-01-19 11:17:00,97.233,97.247,97.216,97.247,208699998.0
2007-01-19 11:18:00,97.238,97.268,97.236,97.247,409100003.0
2007-01-19 11:19:00,97.249,97.25,97.226,97.245,253700001.0
2007-01-19 11:20:00,97.236,97.256,97.228,97.255,283399999.0
2007-01-19 11:21:00,97.225,97.247,97.218,97.224,248800004.0
2007-01-19 11:22:00,97.232,97.237,97.214,97.224,165100001.0
2007-01-19 11:23:00,97.236,97.237,97.216,97.236,301799997.0
2007-01-19 11:24:00,97.235,97.235,97.216,97.216,179900001.0
2007-01-19 11:25:00,97.223,97.238,97.205,97.232,162300001.0
2007-01-19 11:26:00,97.234,97.234,97.199,97.208,322299995.0
2007-01-19 11:27:00,97.208,97.222,97.194,97.212,274900000.0
2007-01-19 11:28:00,97.206,97.23,97.204,97.212,200100000.0
2007-01-19 11:29:00,97.214,97.231,97.192,97.231,209600000.0
2007-01-19 11:30:00,97.218,97.238,97.208,97.236,288899998.0
2007-01-19 11:31:00,97.234,97.248,97.223,97.235,342399996.0
2007-01-19 11:32:00,97.226,97.247,97.223,97.24,257000000.0
2007-01-19 11:33:00,97.237,97.27,97.224,97.232,193399998.0
2007-01-19 11:34:00,97.243,97.273,97.243,97.273,252100001.0
2007-01-19 11:35:00,97.254,97.281,97.252,97.281,193399998.0
2007-01-19 11:36:00,97.266,97.291,97.263,97.282,251400000.0
2007-01-19 11:37:00,97.275,97.296,97.275,97.28,237999998.0
2007-01-19 11:38:00,97.291,97.291,97.254,97.258,174599998.0
2007-01-19 11:39:00,97.259,97.28,97.255,97.263,125699998.0
2007-01-19 11:40:00,97.241,97.257,97.22,97.25,315299998.0
2007-01-19 11:41:00,97.24,97.255,97.227,97.245,398399998.0
2007-01-19 11:42:00,97.23,97.243,97.212,97.225,127500001.0
2007-01-19 11:43:00,97.208,97.228,97.206,97.225,210900000.0
2007-01-19 11:44:00,97.216,97.254,97.216,97.254,341700001.0
2007-01-19 11:45:00,97.238,97.26,97.234,97.241,191500000.0
2007-01-19 11:46:00,97.223,97.243,97.219,97.226,270799995.0
2007-01-19 11:47:00,97.214,97.245,97.212,97.232,240799999.0
2007-01-19 11:48:00,97.218,97.221,97.199,97.205,116200001.0
2007-01-19 11:49:00,97.222,97.234,97.188,97.188,197099999.0
2007-01-19 11:50:00,97.207,97.22,97.193,97.204,191899996.0
2007-01-19 11:51:00,97.196,97.196,97.171,97.175,136199999.0
2007-01-19 11:52:00,97.175,97.201,97.162,97.191,292299997.0
2007-01-19 11:53:00,97.193,97.218,97.189,97.198,298500000.0
2007-01-19 11:54:00,97.198,97.22,97.198,97.22,171399998.0
2007-01-19 11:55:00,97.213,97.222,97.18,97.18,177400002.0
2007-01-19 11:56:00,97.185,97.185,97.152,97.152,153299997.0
2007-01-19 11:57:00,97.132,97.135,97.126,97.13,119500001.0
2007-01-19 11:58:00,97.142,97.165,97.125,97.145,272700000.0
2007-01-19 11:59:00,97.15,97.178,97.147,97.165,218999999.0
2007-01-19 12:00:00,97.143,97.165,97.135,97.165,224999998.0
2007-01-19 12:01:00,97.158,97.158,97.121,97.128,190399998.0
2007-01-19 12:02:00,97.135,97.135,97.091,97.116,240100000.0
2007-01-19 12:03:00,97.129,97.129,97.096,97.109,238799998.0
2007-01-19 12:04:00,97.102,97.125,97.102,97.125,162999997.0
2007-01-19 12:05:00,97.128,97.135,97.107,97.117,233399998.0
2007-01-19 12:06:00,97.112,97.154,97.11,97.154,288600004.0
2007-01-19 12:07:00,97.15,97.154,97.133,97.136,365199992.0
2007-01-19 12:08:00,97.138,97.165,97.138,97.165,228599998.0
2007-01-19 12:09:00,97.152,97.152,97.107,97.107,231200000.0
2007-01-19 12:10:00,97.095,97.113,97.086,97.11,211000000.0
2007-01-19 12:11:00,97.113,97.119,97.094,97.103,154600000.0
2007-01-19 12:12:00,97.11,97.12,97.09,97.09,298599998.0
2007-01-19 12:13:00,97.112,97.124,97.092,97.111,297699998.0
2007-01-19 12:14:00,97.124,97.128,97.107,97.114,243500004.0
2007-01-19 12:15:00,97.111,97.127,97.095,97.115,135700000.0
2007-01-19 12:16:00,97.093,97.119,97.093,97.113,152199998.0
2007-01-19 12:17:00,97.094,97.117,97.076,97.094,196600002.0
2007-01-19 12:18:00,97.098,97.104,97.029,97.029,210700001.0
2007-01-19 12:19:00,97.022,97.047,97.021,97.026,285299997.0
2007-01-19 12:20:00,97.049,97.055,97.029,97.042,221899995.0
2007-01-19 12:21:00,97.047,97.063,97.02,97.036,266000002.0
2007-01-19 12:22:00,97.048,97.05,97.018,97.038,160400001.0
2007-01-19 12:23:00,97.045,97.064,97.028,97.052,234899999.0
2007-01-19 12:24:00,97.043,97.077,97.043,97.071,210900001.0
2007-01-19 12:25:00,97.06,97.068,97.041,97.044,115599998.0
2007-01-19 12:26:00,97.076,97.081,97.055,97.072,107900001.0
2007-01-19 12:27:00,97.055,97.073,97.049,97.059,287499998.0
2007-01-19 12:28:00,97.057,97.074,97.041,97.05,148700002.0
2007-01-19 12:29:00,97.061,97.084,97.055,97.073,250200000.0
2007-01-19 12:30:00,97.03,97.057,97.015,97.027,185900002.0
2007-01-19 12:31:00,97.032,97.041,97.012,97.02,223799998.0
2007-01-19 12:32:00,97.019,97.039,97.017,97.039,330000000.0
2007-01-19 12:33:00,97.007,97.029,96.99,97.002,186799999.0
2007-01-19 12:34:00,96.999,97.01,96.984,97.01,178799997.0
2007-01-19 12:35:00,97.017,97.02,96.993,97.017,273400002.0
2007-01-19 12:36:00,97.01,97.019,96.99,97.011,305099998.0
2007-01-19 12:37:00,97.0,97.02,96.993,97.002,98800001.0
2007-01-19 12:38:00,97.018,97.026,96.999,97.015,184200001.0
2007-01-19 12:39:00,97.03,97.036,97.003,97.021,55300000.0
2007-01-19 12:40:00,97.028,97.028,96.998,97.028,213799995.0
2007-01-19 12:41:00,97.031,97.031,97.01,97.018,125700003.0
2007-01-19 12:42:00,97.027,97.029,97.001,97.016,266299997.0
2007-01-19 12:43:00,97.025,97.044,97.018,97.035,253300001.0
2007-01-19 12:44:00,97.011,97.032,97.007,97.025,205700001.0
2007-01-19 12:45:00,97.005,97.033,97.003,97.021,166700002.0
2007-01-19 12:46:00,97.022,97.033,97.006,97.025,405299997.0
2007-01-19 12:47:00,97.01,97.032,97.005,97.022,297600001.0
2007-01-19 12:48:00,97.03,97.048,97.02,97.028,371699997.0
2007-01-19 12:49:00,97.012,97.033,96.998,97.01,162000000.0
2007-01-19 12:50:00,97.009,97.02,96.989,97.016,202499998.0
2007-01-19 12:51:00,96.999,97.022,96.998,97.022,217999999.0
2007-01-19 12:52:00,97.004,97.03,97.004,97.028,237600000.0
2007-01-19 12:53:00,97.019,97.022,96.963,96.963,166700002.0
2007-01-19 12:54:00,97.019,97.019,96.992,96.998,137599997.0
2007-01-19 12:55:00,96.989,97.021,96.989,97.021,75199999.0
2007-01-19 12:56:00,96.986,97.022,96.986,97.022,170199997.0
2007-01-19 12:57:00,97.016,97.033,97.016,97.033,79000002.0
2007-01-19 12:58:00,97.004,97.028,96.984,96.997,297299996.0
2007-01-19 12:59:00,97.038,97.041,97.006,97.025,213000000.0
2007-01-19 13:00:00,97.032,97.032,96.999,97.007,309899999.0
2007-01-19 13:01:00,97.028,97.043,97.011,97.03,332299999.0
2007-01-19 13:02:00,97.012,97.039,97.006,97.035,300199995.0
2007-01-19 13:03:00,97.034,97.045,97.022,97.045,139299998.0
2007-01-19 13:04:00,97.027,97.044,97.023,97.044,234299998.0
2007-01-19 13:05:00,97.046,97.053,97.028,97.028,184399998.0
2007-01-19 13:06:00,97.02,97.052,97.019,97.035,214399998.0
2007-01-19 13:07:00,97.013,97.044,97.013,97.038,254899995.0
2007-01-19 13:08:00,97.031,97.057,97.031,97.057,108700001.0
2007-01-19 13:09:00,97.028,97.051,97.028,97.046,207000002.0
2007-01-19 13:10:00,97.03,97.047,97.024,97.027,147200000.0
2007-01-19 13:11:00,97.026,97.055,97.026,97.051,235300002.0
2007-01-19 13:12:00,97.047,97.068,97.036,97.043,247399996.0
2007-01-19 13:13:00,97.041,97.049,97.023,97.023,186499999.0
2007-01-19 13:14:00,97.024,97.057,97.024,97.043,301300003.0
2007-01-19 13:15:00,97.023,97.046,97.014,97.034,244199999.0
2007-01-19 13:16:00,97.048,97.049,97.027,97.048,216700000.0
2007-01-19 13:17:00,97.037,97.056,96.997,97.053,199300001.0
2007-01-19 13:18:00,97.06,97.06,97.043,97.058,87100000.0
2007-01-19 13:19:00,97.053,97.062,97.035,97.035,159700001.0
2007-01-19 13:20:00,97.039,97.052,97.029,97.052,141799998.0
2007-01-19 13:21:00,97.043,97.053,97.028,97.032,222399997.0
2007-01-19 13:22:00,97.047,97.047,97.022,97.023,241199998.0
2007-01-19 13:23:00,97.015,97.048,97.015,97.048,291700000.0
2007-01-19 13:24:00,97.041,97.041,96.992,97.036,225799999.0
2007-01-19 13:25:00,97.021,97.045,97.019,97.029,196800002.0
2007-01-19 13:26:00,97.036,97.036,97.004,97.022,274999996.0
2007-01-19 13:27:00,97.019,97.041,97.015,97.034,120299998.0
2007-01-19 13:28:00,97.035,97.05,97.023,97.042,214199999.0
2007-01-19 13:29:00,97.031,97.045,97.016,97.038,242399999.0
2007-01-19 13:30:00,97.03,97.045,97.012,97.045,172000001.0
2007-01-19 13:31:00,97.024,97.041,97.016,97.038,207199998.0
2007-01-19 13:32:00,97.028,97.039,97.012,97.025,269600003.0
2007-01-19 13:33:00,97.042,97.053,97.025,97.051,203000000.0
2007-01-19 13:34:00,97.026,97.052,97.026,97.036,141300001.0
2007-01-19 13:35:00,97.027,97.055,97.02,97.055,260100001.0
2007-01-19 13:36:00,97.047,97.059,97.041,97.048,238499999.0
2007-01-19 13:37:00,97.049,97.065,97.032,97.053,297800000.0
2007-01-19 13:38:00,97.053,97.069,97.035,97.058,244200001.0
2007-01-19 13:39:00,97.056,97.076,97.043,97.076,218700002.0
2007-01-19 13:40:00,97.065,97.078,97.053,97.072,266600000.0
2007-01-19 13:41:00,97.058,97.076,97.052,97.072,260100000.0
2007-01-19 13:42:00,97.065,97.085,97.06,97.074,201799997.0
2007-01-19 13:43:00,97.07,97.086,97.063,97.078,199900004.0
2007-01-19 13:44:00,97.085,97.085,97.064,97.065,213900002.0
2007-01-19 13:45:00,97.073,97.092,97.059,97.06,239199999.0
2007-01-19 13:46:00,97.061,97.086,97.059,97.072,127599999.0
2007-01-19 13:47:00,97.061,97.086,97.042,97.076,235199997.0
2007-01-19 13:48:00,97.062,97.084,97.057,97.075,304199997.0
2007-01-19 13:49:00,97.073,97.074,97.052,97.057,200500003.0
2007-01-19 13:50:00,97.058,97.083,97.05,97.083,405900002.0
2007-01-19 13:51:00,97.058,97.078,97.058,97.078,87200002.0
2007-01-19 13:52:00,97.044,97.08,97.044,97.08,207499999.0
2007-01-19 13:53:00,97.065,97.093,97.065,97.085,250099999.0
2007-01-19 13:54:00,97.075,97.079,97.05,97.06,277099999.0
2007-01-19 13:55:00,97.061,97.075,97.042,97.059,278299995.0
2007-01-19 13:56:00,97.06,97.078,97.056,97.078,192599998.0
2007-01-19 13:57:00,97.069,97.085,97.051,97.08,159899997.0
2007-01-19 13:58:00,97.066,97.082,97.049,97.065,248800001.0
2007-01-19 13:59:00,97.067,97.067,97.045,97.047,195100001.0
2007-01-19 14:00:00,97.051,97.066,97.039,97.062,160100001.0
2007-01-19 14:01:00,97.047,97.059,97.03,97.052,274400006.0
2007-01-19 14:02:00,97.025,97.054,97.016,97.054,195600002.0
2007-01-19 14:03:00,97.041,97.047,97.022,97.028,219799999.0
2007-01-19 14:04:00,97.059,97.059,97.027,97.027,401399998.0
2007-01-19 14:05:00,97.063,97.063,97.033,97.054,238900001.0
2007-01-19 14:06:00,97.052,97.081,97.033,97.063,222799997.0
2007-01-19 14:07:00,97.073,97.096,97.065,97.083,172000002.0
2007-01-19 14:08:00,97.087,97.101,97.066,97.081,177899998.0
2007-01-19 14:09:00,97.102,97.107,97.082,97.089,130500000.0
2007-01-19 14:10:00,97.08,97.109,97.066,97.109,139499998.0
2007-01-19 14:11:00,97.1,97.102,97.073,97.084,231299997.0
2007-01-19 14:12:00,97.087,97.101,97.077,97.101,267099999.0
2007-01-19 14:13:00,97.11,97.115,97.09,97.09,244500003.0
2007-01-19 14:14:00,97.093,97.104,97.087,97.101,21300000.0
2007-01-19 14:15:00,97.103,97.109,97.088,97.09,356699999.0
2007-01-19 14:16:00,97.096,97.138,97.096,97.138,179499996.0
2007-01-19 14:17:00,97.15,97.16,97.132,97.132,121300000.0
2007-01-19 14:18:00,97.142,97.15,97.12,97.129,309399999.0
2007-01-19 14:19:00,97.148,97.151,97.123,97.123,176399999.0
2007-01-19 14:20:00,97.132,97.148,97.121,97.145,318099998.0
2007-01-19 14:21:00,97.136,97.148,97.121,97.142,248200000.0
2007-01-19 14:22:00,97.117,97.14,97.109,97.113,239299998.0
2007-01-19 14:23:00,97.123,97.135,97.103,97.108,253899998.0
2007-01-19 14:24:00,97.132,97.143,97.112,97.119,200500003.0
2007-01-19 14:25:00,97.133,97.139,97.114,97.139,209599997.0
2007-01-19 14:26:00,97.119,97.128,97.114,97.118,129399998.0
2007-01-19 14:27:00,97.115,97.132,97.11,97.124,248400000.0
2007-01-19 14:28:00,97.114,97.128,97.096,97.112,57899999.0
2007-01-19 14:29:00,97.113,97.128,97.106,97.121,263700000.0
2007-01-19 14:30:00,97.1,97.117,97.081,97.1,193499999.0
2007-01-19 14:31:00,97.091,97.112,97.041,97.112,397899999.0
2007-01-19 14:32:00,97.11,97.125,97.093,97.1,193999997.0
2007-01-19 14:33:00,97.095,97.113,97.088,97.1,169499999.0
2007-01-19 14:34:00,97.086,97.086,97.053,97.058,171199999.0
2007-01-19 14:35:00,97.069,97.082,97.051,97.073,347400005.0
2007-01-19 14:36:00,97.07,97.081,97.05,97.061,230199996.0
2007-01-19 14:37:00,97.08,97.083,97.057,97.065,129899999.0
2007-01-19 14:38:00,97.065,97.087,97.055,97.077,209900001.0
2007-01-19 14:39:00,97.09,97.09,97.059,97.068,189900001.0
2007-01-19 14:40:00,97.099,97.112,97.085,97.11,246399999.0
2007-01-19 14:41:00,97.107,97.115,97.092,97.094,209100002.0
2007-01-19 14:42:00,97.102,97.118,97.091,97.11,281499997.0
2007-01-19 14:43:00,97.106,97.115,97.077,97.1,221900001.0
2007-01-19 14:44:00,97.098,97.125,97.092,97.125,192299998.0
2007-01-19 14:45:00,97.095,97.114,97.089,97.114,183699998.0
2007-01-19 14:46:00,97.099,97.103,97.078,97.086,193199994.0
2007-01-19 14:47:00,97.095,97.095,97.056,97.073,126300000.0
2007-01-19 14:48:00,97.081,97.095,97.065,97.078,100299998.0
2007-01-19 14:49:00,97.069,97.093,97.058,97.077,118400001.0
2007-01-19 14:50:00,97.075,97.098,97.072,97.087,280299999.0
2007-01-19 14:51:00,97.094,97.103,97.083,97.102,217900000.0
2007-01-19 14:52:00,97.087,97.107,97.081,97.087,238699997.0
2007-01-19 14:53:00,97.093,97.099,97.078,97.081,277400000.0
2007-01-19 14:54:00,97.08,97.097,97.063,97.093,298399997.0
2007-01-19 14:55:00,97.097,97.097,97.064,97.07,246599997.0
2007-01-19 14:56:00,97.088,97.093,97.068,97.086,226799997.0
2007-01-19 14:57:00,97.083,97.099,97.066,97.086,197200001.0
2007-01-19 14:58:00,97.087,97.112,97.087,97.106,160399996.0
2007-01-19 14:59:00,97.107,97.114,97.068,97.097,273999998.0
2007-01-19 15:00:00,97.094,97.1,97.077,97.09,229800001.0
2007-01-19 15:01:00,97.089,97.1,97.08,97.1,83999999.0
2007-01-19 15:02:00,97.093,97.103,97.077,97.083,349800000.0
2007-01-19 15:03:00,97.102,97.126,97.095,97.114,152800001.0
2007-01-19 15:04:00,97.098,97.135,97.098,97.135,315899999.0
2007-01-19 15:05:00,97.113,97.13,97.099,97.122,164500000.0
2007-01-19 15:06:00,97.107,97.126,97.093,97.101,265099997.0
2007-01-19 15:07:00,97.103,97.131,97.099,97.107,299900000.0
2007-01-19 15:08:00,97.105,97.121,97.085,97.097,245100001.0
2007-01-19 15:09:00,97.094,97.111,97.078,97.105,333900001.0
2007-01-19 15:10:00,97.094,97.095,97.066,97.079,157999998.0
2007-01-19 15:11:00,97.08,97.093,97.068,97.078,76999998.0
2007-01-19 15:12:00,97.083,97.097,97.065,97.09,295200000.0
2007-01-19 15:13:00,97.085,97.087,97.061,97.073,207099999.0
2007-01-19 15:14:00,97.073,97.098,97.068,97.092,219400000.0
2007-01-19 15:15:00,97.08,97.105,97.075,97.102,201099998.0
2007-01-19 15:16:00,97.091,97.097,97.066,97.076,210600000.0
2007-01-19 15:17:00,97.081,97.1,97.078,97.093,393900004.0
2007-01-19 15:18:00,97.074,97.094,97.072,97.089,104200000.0
2007-01-19 15:19:00,97.088,97.091,97.054,97.058,229399998.0
2007-01-19 15:20:00,97.072,97.102,97.071,97.102,271899998.0
2007-01-19 15:21:00,97.079,97.094,97.068,97.094,194600003.0
2007-01-19 15:22:00,97.083,97.107,97.06,97.106,251699998.0
2007-01-19 15:23:00,97.087,97.108,97.084,97.103,233900002.0
2007-01-19 15:24:00,97.094,97.108,97.075,97.094,288000002.0
2007-01-19 15:25:00,97.095,97.116,97.092,97.116,128099998.0
2007-01-19 15:26:00,97.11,97.113,97.079,97.093,247300006.0
2007-01-19 15:27:00,97.106,97.118,97.091,97.101,247399998.0
2007-01-19 15:28:00,97.105,97.105,97.083,97.086,171199998.0
2007-01-19 15:29:00,97.102,97.109,97.083,97.087,89300000.0
2007-01-19 15:30:00,97.093,97.098,97.069,97.076,230700001.0
2007-01-19 15:31:00,97.078,97.11,97.075,97.099,266299999.0
2007-01-19 15:32:00,97.107,97.115,97.093,97.095,122600000.0
2007-01-19 15:33:00,97.119,97.122,97.098,97.098,138399999.0
2007-01-19 15:34:00,97.111,97.121,97.09,97.093,249699998.0
2007-01-19 15:35:00,97.102,97.115,97.087,97.093,335499998.0
2007-01-19 15:36:00,97.093,97.111,97.084,97.093,315899997.0
2007-01-19 15:37:00,97.108,97.108,97.089,97.09,134600001.0
2007-01-19 15:38:00,97.101,97.109,97.078,97.089,335599998.0
2007-01-19 15:39:00,97.083,97.106,97.08,97.1,387700000.0
2007-01-19 15:40:00,97.068,97.094,97.067,97.067,24800000.0
2007-01-19 15:41:00,97.068,97.071,97.041,97.052,217700000.0
2007-01-19 15:42:00,97.08,97.08,97.05,97.073,243000000.0
2007-01-19 15:43:00,97.067,97.076,97.053,97.055,211499996.0
2007-01-19 15:44:00,97.065,97.07,97.04,97.056,226999999.0
2007-01-19 15:45:00,97.055,97.077,97.05,97.07,212100001.0
2007-01-19 15:46:00,97.069,97.076,97.056,97.056,181500001.0
2007-01-19 15:47:00,97.057,97.08,97.038,97.054,229300003.0
2007-01-19 15:48:00,97.037,97.056,97.031,97.045,261399995.0
2007-01-19 15:49:00,97.028,97.059,97.028,97.059,187300000.0
2007-01-19 15:50:00,97.048,97.062,97.032,97.042,389900001.0
2007-01-19 15:51:00,97.061,97.069,97.047,97.049,214400000.0
2007-01-19 15:52:00,97.072,97.072,97.041,97.046,398199999.0
2007-01-19 15:53:00,97.056,97.075,97.044,97.057,163100000.0
2007-01-19 15:54:00,97.058,97.067,97.02,97.02,198199998.0
2007-01-19 15:55:00,97.055,97.062,97.034,97.047,160499998.0
2007-01-19 15:56:00,97.051,97.067,97.022,97.054,80300001.0
2007-01-19 15:57:00,97.05,97.061,97.033,97.045,346099999.0
2007-01-19 15:58:00,97.051,97.051,97.035,97.035,47400001.0
2007-01-19 15:59:00,97.041,97.055,97.02,97.037,193699998.0
2007-01-19 16:00:00,97.032,97.06,97.019,97.039,206699998.0
2007-01-19 16:01:00,97.048,97.065,97.038,97.046,168900001.0
2007-01-19 16:02:00,97.047,97.066,97.037,97.063,278099999.0
2007-01-19 16:03:00,97.06,97.07,97.049,97.051,43600001.0
2007-01-19 16:04:00,97.077,97.091,97.056,97.056,327600002.0
2007-01-19 16:05:00,97.057,97.073,97.05,97.061,171900003.0
2007-01-19 16:06:00,97.061,97.061,97.024,97.029,253599997.0
2007-01-19 16:07:00,97.026,97.039,97.007,97.017,339299999.0
2007-01-19 16:08:00,97.031,97.031,96.981,96.981,244000002.0
2007-01-19 16:09:00,97.0,97.015,96.985,96.995,178999999.0
2007-01-19 16:10:00,97.005,97.014,96.978,96.989,257700000.0
2007-01-19 16:11:00,97.001,97.025,96.996,97.006,246299998.0
2007-01-19 16:12:00,97.018,97.022,96.998,97.009,206300002.0
2007-01-19 16:13:00,96.992,97.021,96.964,97.008,220099997.0
2007-01-19 16:14:00,97.013,97.033,97.011,97.032,155800002.0
2007-01-19 16:15:00,97.036,97.052,97.026,97.035,215600001.0
2007-01-19 16:16:00,97.043,97.057,97.027,97.047,201999999.0
2007-01-19 16:17:00,97.056,97.072,97.02,97.02,205499996.0
2007-01-19 16:18:00,97.064,97.078,97.055,97.068,182299999.0
2007-01-19 16:19:00,97.055,97.07,97.044,97.063,289800000.0
2007-01-19 16:20:00,97.043,97.06,97.034,97.049,190799999.0
2007-01-19 16:21:00,97.052,97.076,97.041,97.063,224299996.0
2007-01-19 16:22:00,97.067,97.077,97.05,97.059,206099999.0
2007-01-19 16:23:00,97.038,97.065,97.035,97.049,303699998.0
2007-01-19 16:24:00,97.052,97.057,97.036,97.041,292800001.0
2007-01-19 16:25:00,97.041,97.056,97.026,97.045,237199996.0
2007-01-19 16:26:00,97.037,97.065,97.022,97.052,51200000.0
2007-01-19 16:27:00,97.069,97.073,97.039,97.039,341500000.0
2007-01-19 16:28:00,97.03,97.053,97.03,97.053,148499996.0
2007-01-19 16:29:00,97.047,97.054,97.028,97.029,218699999.0
2007-01-19 16:30:00,97.028,97.047,97.017,97.04,174800002.0
2007-01-19 16:31:00,97.045,97.047,97.015,97.031,308500002.0
2007-01-19 16:32:00,97.032,97.044,97.016,97.019,276499999.0
2007-01-19 16:33:00,97.037,97.043,97.015,97.015,174200001.0
2007-01-19 16:34:00,97.007,97.035,97.006,97.025,127099999.0
2007-01-19 16:35:00,97.011,97.037,97.011,97.034,279700000.0
2007-01-19 16:36:00,97.042,97.044,97.01,97.018,254399999.0
2007-01-19 16:37:00,97.025,97.032,96.999,97.014,331000000.0
2007-01-19 16:38:00,97.032,97.048,97.019,97.028,273199999.0
2007-01-19 16:39:00,97.035,97.061,97.035,97.061,142299998.0
2007-01-19 16:40:00,97.051,97.067,97.046,97.064,172700002.0
2007-01-19 16:41:00,97.056,97.068,97.039,97.058,134400001.0
2007-01-19 16:42:00,97.036,97.062,97.036,97.06,350700002.0
2007-01-19 16:43:00,97.042,97.065,97.023,97.038,368200001.0
2007-01-19 16:44:00,97.058,97.058,97.033,97.037,274799998.0
2007-01-19 16:45:00,97.045,97.063,97.039,97.062,387400001.0
2007-01-19 16:46:00,97.054,97.067,97.04,97.062,197400001.0
2007-01-19 16:47:00,97.068,97.068,97.027,97.027,336500000.0
2007-01-19 16:48:00,97.031,97.055,97.026,97.05,281299998.0
2007-01-19 16:49:00,97.029,97.056,97.025,97.053,216200003.0
2007-01-19 16:50:00,97.051,97.051,97.008,97.032,295399998.0
2007-01-19 16:51:00,96.997,97.023,96.997,97.015,245200002.0
2007-01-19 16:52:00,97.014,97.033,96.996,97.012,230300000.0
2007-01-19 16:53:00,97.042,97.046,97.015,97.022,204799998.0
2007-01-19 16:54:00,97.007,97.031,97.007,97.024,185999998.0
2007-01-19 16:55:00,97.009,97.031,97.001,97.02,186900000.0
2007-01-19 16:56:00,97.029,97.033,97.011,97.017,376699995.0
2007-01-19 16:57:00,97.027,97.055,97.024,97.034,177899998.0
2007-01-19 16:58:00,97.025,97.066,97.021,97.066,155500001.0
2007-01-19 16:59:00,97.024,97.064,97.024,97.059,316700000.0
2007-01-19 17:00:00,97.007,97.028,96.986,97.001,279499993.0
2007-01-19 17:01:00,96.981,97.009,96.964,96.998,291199998.0
2007-01-19 17:02:00,96.99,97.013,96.987,97.013,209599998.0
2007-01-19 17:03:00,97.009,97.041,97.006,97.036,220600001.0
2007-01-19 17:04:00,97.029,97.053,97.027,97.027,277299999.0
2007-01-19 17:05:00,97.037,97.053,97.019,97.03,267399995.0
2007-01-19 17:06:00,97.015,97.037,96.998,97.009,180799998.0
2007-01-19 17:07:00,96.992,97.01,96.987,96.988,133700000.0
2007-01-19 17:08:00,96.973,96.998,96.965,96.998,300600004.0
2007-01-19 17:09:00,96.983,97.021,96.983,97.021,225399999.0
2007-01-19 17:10:00,97.014,97.016,96.995,97.0,205299999.0
2007-01-19 17:11:00,96.999,97.022,96.992,97.016,142699997.0
2007-01-19 17:12:00,96.995,97.018,96.985,96.997,148699999.0
2007-01-19 17:13:00,97.021,97.021,96.974,97.0,222000000.0
2007-01-19 17:14:00,97.013,97.013,96.981,97.003,241600000.0
2007-01-19 17:15:00,96.982,97.004,96.98,96.993,213300003.0
2007-01-19 17:16:00,96.978,97.002,96.975,97.002,133300000.0
2007-01-19 17:17:00,96.981,97.002,96.975,96.995,236999997.0
2007-01-19 17:18:00,96.993,96.993,96.972,96.98,181099998.0
2007-01-19 17:19:00,96.996,96.996,96.966,96.966,398400001.0
2007-01-19 17:20:00,96.956,96.97,96.932,96.946,297900001.0
2007-01-19 17:21:00,96.983,96.983,96.943,96.943,110399999.0
2007-01-19 17:22:00,96.974,96.984,96.952,96.952,246500001.0
2007-01-19 17:23:00,96.974,96.974,96.941,96.956,210799996.0
2007-01-19 17:24:00,96.954,96.976,96.95,96.976,183500002.0
2007-01-19 17:25:00,96.953,96.98,96.953,96.959,210900003.0
2007-01-19 17:26:00,96.972,96.972,96.942,96.942,207100000.0
2007-01-19 17:27:00,96.944,96.972,96.94,96.956,156599999.0
2007-01-19 17:28:00,96.936,96.951,96.922,96.937,164399997.0
2007-01-19 17:29:00,96.933,96.943,96.909,96.923,171400001.0
2007-01-19 17:30:00,96.912,96.934,96.908,96.932,222899998.0
2007-01-19 17:31:00,96.906,96.956,96.906,96.956,291400003.0
2007-01-19 17:32:00,96.943,96.962,96.932,96.953,249399998.0
2007-01-19 17:33:00,96.923,96.942,96.912,96.92,252500000.0
2007-01-19 17:34:00,96.942,96.961,96.93,96.949,150599999.0
2007-01-19 17:35:00,96.952,96.952,96.925,96.925,202900001.0
2007-01-19 17:36:00,96.95,96.972,96.942,96.963,329500003.0
2007-01-19 17:37:00,96.955,96.972,96.937,96.964,199699997.0
2007-01-19 17:38:00,96.972,96.973,96.954,96.958,228200002.0
2007-01-19 17:39:00,96.968,96.99,96.958,96.969,284300005.0
2007-01-19 17:40:00,96.992,97.002,96.971,96.989,273800001.0
2007-01-19 17:41:00,96.987,97.007,96.979,97.007,275600004.0
2007-01-19 17:42:00,97.009,97.014,96.991,96.994,205699999.0
2007-01-19 17:43:00,97.012,97.023,96.991,97.008,198300001.0
2007-01-19 17:44:00,97.012,97.018,96.991,97.018,187200002.0
2007-01-19 17:45:00,97.01,97.029,97.0,97.029,260299995.0
2007-01-19 17:46:00,97.008,97.023,96.995,97.016,205000001.0
2007-01-19 17:47:00,97.036,97.041,97.017,97.024,297999999.0
2007-01-19 17:48:00,97.027,97.037,97.013,97.013,147300001.0
2007-01-19 17:49:00,97.003,97.047,97.003,97.035,263000000.0
2007-01-19 17:50:00,97.05,97.052,97.028,97.038,353200003.0
2007-01-19 17:51:00,97.017,97.036,97.007,97.026,268000000.0
2007-01-19 17:52:00,97.027,97.03,97.001,97.005,159599999.0
2007-01-19 17:53:00,97.015,97.033,97.002,97.028,189699997.0
2007-01-19 17:54:00,97.035,97.054,97.023,97.054,167300000.0
2007-01-19 17:55:00,97.051,97.077,97.045,97.073,219399996.0
2007-01-19 17:56:00,97.068,97.088,97.049,97.066,322500000.0
2007-01-19 17:57:00,97.061,97.073,97.031,97.045,295999999.0
2007-01-19 17:58:00,97.022,97.054,97.022,97.044,260200002.0
2007-01-19 17:59:00,97.049,97.079,97.04,97.059,217999998.0
2007-01-19 18:00:00,97.049,97.075,97.043,97.047,219900000.0
2007-01-19 18:01:00,97.05,97.067,97.028,97.039,2068700003.0
2007-01-19 18:02:00,97.13,97.13,97.12,97.12,2100199991.0
2007-01-19 18:03:00,97.13,97.15,97.12,97.14,2100199991.0
2007-01-19 18:04:00,97.13,97.14,97.11,97.12,2100199991.0
2007-01-19 18:05:00,97.11,97.13,97.11,97.12,2100199991.0
2007-01-19 18:06:00,97.064,97.076,97.033,97.076,2100199991.0
2007-01-19 18:07:00,97.12,97.12,97.11,97.11,2133599994.0
2007-01-19 18:08:00,97.12,97.12,97.11,97.12,2133599994.0
2007-01-19 18:09:00,97.091,97.11,97.063,97.088,2133599994.0
2007-01-19 18:10:00,97.102,97.127,97.085,97.092,1835699997.0
2007-01-19 18:11:00,97.076,97.107,97.072,97.101,1105799996.0
2007-01-19 18:12:00,97.116,97.116,97.079,97.079,1210600003.0
2007-01-19 18:13:00,97.092,97.102,97.064,97.074,2064599996.0
2007-01-19 18:14:00,97.16,97.18,97.15,97.16,1134299995.0
2007-01-19 18:15:00,97.15,97.15,97.14,97.15,1134299995.0
2007-01-19 18:16:00,97.16,97.17,97.16,97.16,1134299995.0
2007-01-19 18:17:00,97.078,97.08,97.028,97.028,1134299995.0
2007-01-19 18:18:00,97.033,97.069,97.033,97.062,1108300002.0
2007-01-19 18:19:00,97.17,97.17,97.16,97.17,2043599987.0
2007-01-19 18:20:00,97.051,97.083,97.035,97.065,2043599987.0
2007-01-19 18:21:00,97.065,97.078,97.046,97.052,1794399990.0
2007-01-19 18:22:00,97.057,97.064,97.042,97.049,1243899987.0
2007-01-19 18:23:00,97.18,97.18,97.16,97.17,1914599992.0
2007-01-19 18:24:00,97.18,97.18,97.17,97.17,1914599992.0
2007-01-19 18:25:00,97.047,97.068,97.024,97.053,1914599992.0
2007-01-19 18:26:00,97.042,97.069,97.042,97.057,959999997.0
2007-01-19 18:27:00,97.081,97.12,97.064,97.105,1321099991.0
2007-01-19 18:28:00,97.119,97.138,97.108,97.111,1666500003.0
2007-01-19 18:29:00,97.113,97.136,97.099,97.136,1282200000.0
2007-01-19 18:30:00,97.138,97.148,97.107,97.118,935199997.0
2007-01-19 18:31:00,97.096,97.132,97.096,97.132,1500399994.0
2007-01-19 18:32:00,97.114,97.127,97.097,97.115,1750499999.0
2007-01-19 18:34:00,97.08,97.111,97.072,97.103,1937800004.0
2007-01-19 18:35:00,97.103,97.103,97.059,97.059,1742599996.0
2007-01-19 18:36:00,97.073,97.093,97.055,97.068,935300004.0
2007-01-19 18:37:00,97.087,97.087,97.05,97.054,1206400002.0
2007-01-19 18:38:00,97.063,97.065,97.025,97.058,761299994.0
2007-01-19 18:39:00,97.042,97.076,97.037,97.068,820799997.0
2007-01-19 18:40:00,97.074,97.098,97.058,97.065,1577899998.0
2007-01-19 18:41:00,97.085,97.095,97.063,97.075,810899994.0
2007-01-19 18:42:00,97.087,97.11,97.083,97.104,1235400002.0
2007-01-19 18:43:00,97.092,97.124,97.087,97.115,576199998.0
2007-01-19 18:44:00,97.121,97.123,97.092,97.092,767599993.0
2007-01-19 18:45:00,97.11,97.122,97.088,97.09,583599996.0
2007-01-19 18:46:00,97.103,97.103,97.07,97.074,812499997.0
2007-01-19 18:47:00,97.075,97.099,97.075,97.095,153200000.0
2007-01-19 18:48:00,97.094,97.102,97.068,97.085,449299999.0
2007-01-19 18:49:00,97.109,97.113,97.077,97.094,699099995.0
2007-01-19 18:50:00,97.085,97.112,97.081,97.103,856199994.0
2007-01-19 18:51:00,97.083,97.102,97.077,97.08,1124199989.0
2007-01-19 18:52:00,97.09,97.108,97.074,97.1,1287199996.0
2007-01-19 18:53:00,97.093,97.108,97.071,97.107,1374799997.0
2007-01-19 18:54:00,97.11,97.118,97.084,97.084,1359099998.0
2007-01-19 18:55:00,97.097,97.11,97.075,97.088,1915899999.0
2007-01-19 18:56:00,97.105,97.114,97.088,97.091,328199998.0
2007-01-19 18:57:00,97.095,97.115,97.084,97.112,665999996.0
2007-01-19 18:58:00,97.104,97.125,97.089,97.112,832699999.0
2007-01-19 18:59:00,97.117,97.117,97.082,97.097,1151900004.0
2007-01-19 19:00:00,97.12,97.14,97.107,97.107,383699998.0
2007-01-19 19:01:00,97.117,97.125,97.094,97.1,617000005.0
2007-01-19 19:02:00,97.111,97.13,97.111,97.126,201500001.0
2007-01-19 19:03:00,97.113,97.145,97.111,97.131,442199997.0
2007-01-19 19:04:00,97.114,97.13,97.107,97.125,477899999.0
2007-01-19 19:05:00,97.121,97.122,97.096,97.106,367899997.0
2007-01-19 19:06:00,97.107,97.124,97.092,97.111,1274499991.0
2007-01-19 19:07:00,97.107,97.126,97.092,97.092,1420099992.0
2007-01-19 19:08:00,97.109,97.123,97.09,97.095,1772600003.0
2007-01-19 19:09:00,97.123,97.149,97.113,97.127,930799993.0
2007-01-19 19:10:00,97.136,97.166,97.115,97.166,263700002.0
2007-01-19 19:11:00,97.171,97.171,97.144,97.147,461299998.0
2007-01-19 19:12:00,97.149,97.175,97.148,97.175,217400001.0
2007-01-19 19:13:00,97.158,97.175,97.142,97.16,445200004.0
2007-01-19 19:14:00,97.156,97.178,97.155,97.173,462500005.0
2007-01-19 19:15:00,97.155,97.169,97.137,97.153,1012799993.0
2007-01-19 19:16:00,97.133,97.175,97.133,97.175,520000001.0
2007-01-19 19:17:00,97.165,97.177,97.14,97.163,727199989.0
2007-01-19 19:18:00,97.148,97.171,97.141,97.16,558599995.0
2007-01-19 19:19:00,97.13,97.173,97.13,97.168,1096299997.0
2007-01-19 19:20:00,97.167,97.167,97.138,97.158,695800002.0
2007-01-19 19:21:00,97.158,97.171,97.141,97.153,867200008.0
2007-01-19 19:22:00,97.175,97.177,97.153,97.158,289600002.0
2007-01-19 19:23:00,97.157,97.177,97.143,97.155,1554799987.0
2007-01-19 19:24:00,97.16,97.185,97.16,97.185,976199990.0
2007-01-19 19:25:00,97.178,97.178,97.149,97.159,1130699995.0
2007-01-19 19:26:00,97.152,97.181,97.142,97.162,1892799990.0
2007-01-19 19:27:00,97.168,97.175,97.14,97.154,1422300002.0
2007-01-19 19:28:00,97.16,97.173,97.145,97.161,1151199994.0
2007-01-19 19:29:00,97.155,97.168,97.137,97.164,341099997.0
2007-01-19 19:30:00,97.166,97.172,97.136,97.172,1069999994.0
2007-01-19 19:31:00,97.162,97.167,97.138,97.154,669000002.0
2007-01-19 19:32:00,97.164,97.167,97.135,97.135,1150699994.0
2007-01-19 19:33:00,97.121,97.153,97.121,97.141,662299995.0
2007-01-19 19:34:00,97.16,97.161,97.124,97.137,1022900000.0
2007-01-19 19:35:00,97.141,97.168,97.13,97.165,1001099997.0
2007-01-19 19:36:00,97.146,97.164,97.14,97.157,636000000.0
2007-01-19 19:37:00,97.159,97.16,97.14,97.143,261900000.0
2007-01-19 19:38:00,97.14,97.167,97.133,97.158,786699994.0
2007-01-19 19:39:00,97.15,97.185,97.147,97.172,714400002.0
2007-01-19 19:40:00,97.17,97.181,97.149,97.151,810000001.0
2007-01-19 19:41:00,97.154,97.178,97.154,97.167,1027999999.0
2007-01-19 19:42:00,97.176,97.184,97.163,97.175,895499995.0
2007-01-19 19:43:00,97.171,97.195,97.158,97.18,361400000.0
2007-01-19 19:44:00,97.188,97.196,97.163,97.173,882700006.0
2007-01-19 19:45:00,97.157,97.183,97.157,97.182,375500002.0
2007-01-19 19:46:00,97.176,97.197,97.161,97.169,608999997.0
2007-01-19 19:47:00,97.182,97.205,97.172,97.205,235499999.0
2007-01-19 19:48:00,97.18,97.207,97.17,97.207,960299991.0
2007-01-19 19:49:00,97.202,97.202,97.174,97.175,766100000.0
2007-01-19 19:50:00,97.171,97.205,97.171,97.205,514600003.0
2007-01-19 19:51:00,97.207,97.209,97.177,97.181,377500000.0
2007-01-19 19:52:00,97.195,97.207,97.174,97.174,430100001.0
2007-01-19 19:53:00,97.2,97.204,97.173,97.193,794600004.0
2007-01-19 19:54:00,97.194,97.195,97.169,97.177,826000008.0
2007-01-19 19:55:00,97.176,97.198,97.169,97.194,233400002.0
2007-01-19 19:56:00,97.182,97.195,97.164,97.182,422399998.0
2007-01-19 19:57:00,97.184,97.203,97.17,97.191,565399992.0
2007-01-19 19:58:00,97.195,97.2,97.173,97.188,991599997.0
2007-01-19 19:59:00,97.19,97.208,97.183,97.197,906499995.0
2007-01-19 20:00:00,97.198,97.204,97.184,97.189,453100002.0
2007-01-19 20:01:00,97.203,97.207,97.181,97.189,487899995.0
2007-01-19 20:02:00,97.193,97.197,97.17,97.173,630500004.0
2007-01-19 20:03:00,97.17,97.195,97.166,97.189,561799993.0
2007-01-19 20:04:00,97.189,97.189,97.164,97.172,736399995.0
2007-01-19 20:05:00,97.174,97.192,97.169,97.182,438600000.0
2007-01-19 20:06:00,97.161,97.203,97.157,97.178,736000005.0
2007-01-19 20:07:00,97.176,97.192,97.162,97.18,439199991.0
2007-01-19 20:08:00,97.184,97.188,97.152,97.175,744799996.0
2007-01-19 20:09:00,97.182,97.185,97.157,97.163,536300000.0
2007-01-19 20:10:00,97.18,97.187,97.16,97.166,687299996.0
2007-01-19 20:11:00,97.185,97.195,97.151,97.169,1610300001.0
2007-01-19 20:12:00,97.161,97.2,97.161,97.2,1409300008.0
2007-01-19 20:13:00,97.207,97.207,97.18,97.186,936600003.0
2007-01-19 20:14:00,97.178,97.198,97.162,97.193,699200004.0
2007-01-19 20:15:00,97.196,97.21,97.178,97.185,932599996.0
2007-01-19 20:16:00,97.201,97.208,97.173,97.173,1398499999.0
2007-01-19 20:17:00,97.177,97.205,97.177,97.203,244000002.0
2007-01-19 20:18:00,97.194,97.207,97.182,97.201,168800002.0
2007-01-19 20:19:00,97.204,97.213,97.177,97.195,1760599997.0
2007-01-19 20:20:00,97.186,97.219,97.179,97.202,1667699995.0
2007-01-19 20:21:00,97.204,97.215,97.19,97.194,440600002.0
2007-01-19 20:22:00,97.19,97.215,97.186,97.196,748400003.0
2007-01-19 20:23:00,97.193,97.206,97.173,97.203,657899998.0
2007-01-19 20:24:00,97.208,97.219,97.196,97.204,416399998.0
2007-01-19 20:25:00,97.204,97.231,97.192,97.21,699199996.0
2007-01-19 20:26:00,97.211,97.211,97.181,97.186,556499994.0
2007-01-19 20:27:00,97.205,97.205,97.176,97.184,1182099998.0
2007-01-19 20:28:00,97.17,97.18,97.16,97.18,1616399990.0
2007-01-19 20:29:00,97.17,97.18,97.16,97.16,1616399990.0
2007-01-19 20:30:00,97.17,97.19,97.16,97.19,1616399990.0
2007-01-19 20:31:00,97.214,97.235,97.205,97.222,1616399990.0
2007-01-19 20:32:00,97.16,97.16,97.16,97.16,747600007.0
2007-01-19 20:33:00,97.242,97.243,97.209,97.229,747600007.0
2007-01-19 20:34:00,97.235,97.247,97.222,97.24,357400000.0
2007-01-19 20:35:00,97.243,97.243,97.212,97.212,600400002.0
2007-01-19 20:36:00,97.236,97.246,97.214,97.23,669399999.0
2007-01-19 20:37:00,97.243,97.247,97.212,97.217,517699997.0
2007-01-19 20:38:00,97.216,97.24,97.211,97.233,1643999987.0
2007-01-19 20:39:00,97.23,97.236,97.205,97.206,1091099998.0
2007-01-19 20:40:00,97.212,97.225,97.191,97.211,1526499990.0
2007-01-19 20:41:00,97.218,97.229,97.201,97.213,1061400001.0
2007-01-19 20:42:00,97.215,97.231,97.194,97.22,827399993.0
2007-01-19 20:43:00,97.208,97.233,97.2,97.217,749699989.0
2007-01-19 20:44:00,97.214,97.235,97.205,97.216,1169699994.0
2007-01-19 20:45:00,97.21,97.237,97.208,97.21,898699995.0
2007-01-19 20:46:00,97.211,97.234,97.203,97.221,875500000.0
2007-01-19 20:47:00,97.196,97.227,97.196,97.217,1403800008.0
2007-01-19 20:48:00,97.218,97.232,97.204,97.213,914800006.0
2007-01-19 20:49:00,97.225,97.231,97.208,97.21,824800002.0
2007-01-19 20:50:00,97.208,97.229,97.197,97.227,892000002.0
2007-01-19 20:51:00,97.233,97.233,97.203,97.203,772499993.0
2007-01-19 20:52:00,97.215,97.242,97.211,97.237,736100001.0
2007-01-19 20:53:00,97.225,97.225,97.188,97.206,1433299999.0
2007-01-19 20:54:00,97.22,97.233,97.209,97.214,309099998.0
2007-01-19 20:55:00,97.202,97.217,97.183,97.216,1114799993.0
2007-01-19 20:56:00,97.202,97.224,97.183,97.202,1141600000.0
2007-01-19 20:57:00,97.207,97.228,97.194,97.203,1600900002.0
2007-01-19 20:58:00,97.14,97.16,97.14,97.16,1959499990.0
2007-01-19 20:59:00,97.223,97.232,97.175,97.203,1959499990.0
2007-01-19 21:00:00,97.16,97.19,97.16,97.17,697800000.0
2007-01-19 21:01:00,97.16,97.17,97.16,97.16,697800000.0
2007-01-19 21:02:00,97.202,97.22,97.193,97.213,697800000.0
2007-01-19 21:03:00,97.2,97.22,97.193,97.207,602699995.0
2007-01-19 21:04:00,97.205,97.216,97.192,97.196,339200000.0
2007-01-19 21:05:00,97.188,97.22,97.188,97.213,268600003.0
2007-01-19 21:06:00,97.205,97.214,97.19,97.199,591300004.0
2007-01-19 21:07:00,97.191,97.215,97.187,97.21,512999999.0
2007-01-19 21:08:00,97.188,97.215,97.184,97.205,489399998.0
2007-01-19 21:09:00,97.205,97.212,97.187,97.195,419599993.0
2007-01-19 21:10:00,97.2,97.217,97.19,97.205,407999999.0
2007-01-19 21:11:00,97.203,97.203,97.179,97.182,354300001.0
2007-01-19 21:12:00,97.177,97.216,97.177,97.198,527099998.0
2007-01-19 21:13:00,97.184,97.204,97.175,97.2,1068699998.0
2007-01-19 21:14:00,97.195,97.211,97.179,97.207,1154200003.0
2007-01-19 21:15:00,97.2,97.213,97.186,97.205,804800001.0
2007-01-19 21:16:00,97.191,97.216,97.183,97.206,699999998.0
2007-01-19 21:17:00,97.196,97.211,97.178,97.185,1276300002.0
2007-01-19 21:18:00,97.198,97.207,97.18,97.187,722800000.0
2007-01-19 21:19:00,97.204,97.222,97.188,97.208,983399993.0
2007-01-19 21:20:00,97.202,97.214,97.185,97.205,1534800002.0
2007-01-19 21:21:00,97.207,97.208,97.177,97.196,1749299990.0
2007-01-19 21:22:00,97.183,97.217,97.167,97.202,1223900001.0
2007-01-19 21:23:00,97.203,97.21,97.165,97.199,964000000.0
2007-01-19 21:24:00,97.19,97.204,97.164,97.188,759900004.0
2007-01-19 21:25:00,97.182,97.185,97.155,97.157,1417099991.0
2007-01-19 21:26:00,97.151,97.179,97.15,97.165,496700004.0
2007-01-19 21:27:00,97.153,97.175,97.149,97.169,441900000.0
2007-01-19 21:28:00,97.173,97.176,97.154,97.154,371899998.0
2007-01-19 21:29:00,97.17,97.174,97.15,97.153,555900003.0
2007-01-19 21:30:00,97.166,97.176,97.154,97.155,416399999.0
2007-01-19 21:31:00,97.175,97.186,97.158,97.17,219300001.0
2007-01-19 21:32:00,97.188,97.193,97.173,97.176,1578999997.0
2007-01-19 21:33:00,97.157,97.184,97.154,97.166,241999996.0
2007-01-19 21:34:00,97.177,97.198,97.152,97.17,442099998.0
2007-01-19 21:35:00,97.169,97.18,97.155,97.175,297899999.0
2007-01-19 21:36:00,97.149,97.172,97.149,97.163,145099998.0
2007-01-19 21:37:00,97.137,97.177,97.137,97.177,553499997.0
2007-01-19 21:38:00,97.17,97.17,97.14,97.146,453199993.0
2007-01-19 21:39:00,97.146,97.171,97.142,97.171,424600003.0
2007-01-19 21:40:00,97.162,97.175,97.138,97.149,449199994.0
2007-01-19 21:41:00,97.164,97.17,97.14,97.14,451399994.0
2007-01-19 21:42:00,97.148,97.162,97.124,97.144,772200003.0
2007-01-19 21:43:00,97.153,97.157,97.132,97.138,444399999.0
2007-01-19 21:44:00,97.155,97.166,97.129,97.154,1480399987.0
2007-01-19 21:45:00,97.155,97.177,97.149,97.172,962399993.0
2007-01-19 21:46:00,97.157,97.177,97.143,97.143,511099994.0
2007-01-19 21:47:00,97.164,97.167,97.144,97.148,867000001.0
2007-01-19 21:48:00,97.159,97.171,97.151,97.165,340200001.0
2007-01-19 21:49:00,97.17,97.175,97.145,97.148,764099990.0
2007-01-19 21:50:00,97.165,97.17,97.144,97.168,290400002.0
2007-01-19 21:51:00,97.159,97.177,97.149,97.149,270900002.0
2007-01-19 21:52:00,97.155,97.174,97.135,97.142,540299999.0
2007-01-19 21:53:00,97.151,97.167,97.144,97.158,211100001.0
2007-01-19 21:54:00,97.157,97.157,97.133,97.135,172800000.0
2007-01-19 21:55:00,97.143,97.148,97.127,97.136,162099997.0
2007-01-19 21:56:00,97.151,97.159,97.14,97.159,514499998.0
2007-01-19 21:57:00,97.142,97.154,97.136,97.151,102399998.0
2007-01-19 21:58:00,97.145,97.163,97.145,97.163,225299999.0
2007-01-19 21:59:00,97.16,97.17,97.125,97.137,627600002.0
2007-01-19 22:00:00,97.14,97.171,97.131,97.163,613300002.0
2007-01-19 22:01:00,97.164,97.171,97.147,97.153,917299999.0
2007-01-19 22:02:00,97.14,97.166,97.135,97.146,1183599996.0
2007-01-19 22:03:00,97.13,97.156,97.13,97.143,319099999.0
2007-01-19 22:04:00,97.151,97.151,97.117,97.131,643499992.0
2007-01-19 22:05:00,97.129,97.148,97.112,97.145,344299999.0
2007-01-19 22:06:00,97.14,97.14,97.103,97.103,177200001.0
2007-01-19 22:07:00,97.125,97.13,97.108,97.108,70000000.0
2007-01-19 22:08:00,97.101,97.115,97.088,97.091,186199997.0
2007-01-19 22:09:00,97.09,97.112,97.082,97.1,518700008.0
2007-01-19 22:10:00,97.089,97.107,97.077,97.102,251399999.0
2007-01-19 22:11:00,97.117,97.13,97.097,97.104,391400004.0
2007-01-19 22:12:00,97.093,97.118,97.072,97.105,397199995.0
2007-01-19 22:13:00,97.109,97.13,97.093,97.112,493099995.0
2007-01-19 22:14:00,97.123,97.143,97.123,97.141,232999998.0
2007-01-19 22:15:00,97.141,97.149,97.124,97.124,503799996.0
2007-01-19 22:16:00,97.135,97.151,97.092,97.113,428399991.0
2007-01-19 22:17:00,97.142,97.157,97.125,97.142,118499997.0
2007-01-19 22:18:00,97.139,97.16,97.136,97.153,325099998.0
2007-01-19 22:19:00,97.14,97.157,97.125,97.145,199400003.0
2007-01-19 22:20:00,97.149,97.158,97.133,97.145,181999999.0
2007-01-19 22:21:00,97.135,97.158,97.135,97.148,137400002.0
2007-01-19 22:22:00,97.146,97.161,97.137,97.153,499300001.0
2007-01-19 22:23:00,97.151,97.154,97.133,97.137,202300001.0
2007-01-19 22:24:00,97.167,97.167,97.104,97.104,116000000.0
2007-01-19 22:25:00,97.133,97.163,97.13,97.163,241299999.0
2007-01-19 22:26:00,97.164,97.164,97.14,97.159,235799998.0
2007-01-19 22:27:00,97.167,97.167,97.135,97.145,887699996.0
2007-01-19 22:28:00,97.16,97.177,97.144,97.144,350199993.0
2007-01-19 22:29:00,97.153,97.178,97.136,97.157,357100005.0
2007-01-19 22:30:00,97.149,97.168,97.139,97.167,605799995.0
2007-01-19 22:31:00,97.163,97.163,97.142,97.145,151600002.0
2007-01-19 22:32:00,97.138,97.167,97.138,97.166,281000001.0
2007-01-19 22:33:00,97.166,97.172,97.144,97.144,576800001.0
2007-01-19 22:34:00,97.143,97.162,97.135,97.153,530600003.0
2007-01-19 22:35:00,97.167,97.167,97.143,97.143,316699998.0
2007-01-19 22:36:00,97.149,97.162,97.135,97.155,330100003.0
2007-01-19 22:37:00,97.153,97.153,97.129,97.135,150999998.0
2007-01-19 22:38:00,97.135,97.16,97.132,97.16,300900001.0
2007-01-19 22:39:00,97.137,97.155,97.13,97.154,299900000.0
2007-01-19 22:40:00,97.137,97.153,97.133,97.152,328000002.0
2007-01-19 22:41:00,97.138,97.154,97.133,97.152,224200001.0
2007-01-19 22:42:00,97.145,97.156,97.124,97.141,268699998.0
2007-01-19 22:43:00,97.145,97.15,97.119,97.123,732999997.0
2007-01-19 22:44:00,97.143,97.144,97.118,97.118,482999998.0
2007-01-19 22:45:00,97.143,97.143,97.104,97.118,494399993.0
2007-01-19 22:46:00,97.118,97.14,97.108,97.14,404899994.0
2007-01-19 22:47:00,97.135,97.14,97.115,97.12,255999998.0
2007-01-19 22:48:00,97.12,97.147,97.107,97.135,581799996.0
2007-01-19 22:49:00,97.138,97.151,97.117,97.125,437500001.0
2007-01-19 22:50:00,97.14,97.14,97.11,97.11,257600001.0
2007-01-19 22:51:00,97.133,97.15,97.116,97.13,519899999.0
2007-01-19 22:52:00,97.141,97.154,97.132,97.147,146399999.0
2007-01-19 22:53:00,97.149,97.157,97.117,97.149,455600005.0
2007-01-19 22:54:00,97.14,97.15,97.114,97.117,320200004.0
2007-01-19 22:55:00,97.113,97.138,97.112,97.136,455900000.0
2007-01-19 22:56:00,97.107,97.13,97.107,97.127,161899999.0
2007-01-19 22:57:00,97.121,97.126,97.089,97.101,215900000.0
2007-01-19 22:58:00,97.118,97.135,97.109,97.121,65500000.0
2007-01-19 22:59:00,97.096,97.128,97.04,97.093,315000001.0
2007-01-19 23:00:00,97.124,97.124,97.092,97.097,221199996.0
2007-01-19 23:01:00,97.098,97.115,97.093,97.113,101899999.0
2007-01-19 23:02:00,97.114,97.128,97.102,97.128,108300000.0
2007-01-19 23:03:00,97.132,97.14,97.116,97.138,147599999.0
2007-01-19 23:04:00,97.107,97.136,97.107,97.136,49400000.0
2007-01-19 23:05:00,97.118,97.137,97.11,97.133,97900002.0
2007-01-19 23:06:00,97.106,97.125,97.105,97.117,133499998.0
2007-01-19 23:07:00,97.115,97.136,97.099,97.124,199300000.0
2007-01-19 23:08:00,97.115,97.133,97.105,97.119,254499994.0
2007-01-19 23:09:00,97.102,97.123,97.1,97.123,195700000.0
2007-01-19 23:10:00,97.118,97.125,97.105,97.125,189199998.0
2007-01-19 23:11:00,97.109,97.125,97.098,97.117,153400000.0
2007-01-19 23:12:00,97.108,97.117,97.084,97.103,288900002.0
2007-01-19 23:13:00,97.1,97.12,97.091,97.115,263300003.0
2007-01-19 23:14:00,97.114,97.122,97.093,97.112,232699998.0
2007-01-19 23:15:00,97.116,97.119,97.097,97.114,423700000.0
2007-01-19 23:16:00,97.108,97.124,97.09,97.107,232200000.0
2007-01-19 23:17:00,97.108,97.125,97.091,97.107,352700003.0
2007-01-19 23:18:00,97.107,97.119,97.097,97.117,165499998.0
2007-01-19 23:19:00,97.108,97.128,97.096,97.128,202000001.0
2007-01-19 23:20:00,97.125,97.128,97.105,97.116,191499998.0
2007-01-19 23:21:00,97.11,97.127,97.104,97.123,235300000.0
2007-01-19 23:22:00,97.124,97.136,97.11,97.11,100799999.0
2007-01-19 23:23:00,97.127,97.139,97.107,97.123,205700006.0
2007-01-19 23:24:00,97.109,97.124,97.103,97.116,380499999.0
2007-01-19 23:25:00,97.116,97.129,97.103,97.113,293099999.0
2007-01-19 23:26:00,97.122,97.137,97.108,97.129,177300000.0
2007-01-19 23:27:00,97.108,97.127,97.108,97.108,159800000.0
2007-01-19 23:28:00,97.124,97.132,97.11,97.125,163800002.0
2007-01-19 23:29:00,97.134,97.137,97.111,97.114,390900002.0
2007-01-19 23:30:00,97.114,97.127,97.1,97.115,239299996.0
2007-01-19 23:31:00,97.099,97.119,97.075,97.08,248799998.0
2007-01-19 23:32:00,97.109,97.127,97.099,97.125,179199999.0
2007-01-19 23:33:00,97.119,97.129,97.099,97.116,128200000.0
2007-01-19 23:34:00,97.112,97.127,97.094,97.126,259500002.0
2007-01-19 23:35:00,97.126,97.126,97.079,97.104,279699999.0
2007-01-19 23:36:00,97.132,97.132,97.077,97.077,111200001.0
2007-01-19 23:37:00,97.122,97.124,97.102,97.112,215200001.0
2007-01-19 23:38:00,97.119,97.119,97.083,97.094,236299996.0
2007-01-19 23:39:00,97.107,97.118,97.079,97.094,207600002.0
2007-01-19 23:40:00,97.09,97.107,97.066,97.08,247799999.0
2007-01-19 23:41:00,97.083,97.108,97.083,97.103,241300000.0
2007-01-19 23:42:00,97.076,97.102,97.071,97.09,190300002.0
2007-01-19 23:43:00,97.08,97.104,97.08,97.104,185100000.0
2007-01-19 23:44:00,97.098,97.109,97.068,97.092,319799999.0
2007-01-19 23:45:00,97.099,97.114,97.087,97.101,308799998.0
2007-01-19 23:46:00,97.08,97.096,97.08,97.096,88200002.0
2007-01-19 23:47:00,97.084,97.094,97.068,97.078,147200004.0
2007-01-19 23:48:00,97.08,97.103,97.078,97.093,209399999.0
2007-01-19 23:49:00,97.063,97.091,97.063,97.074,370800004.0
2007-01-19 23:50:00,97.062,97.095,97.06,97.084,210499998.0
2007-01-19 23:51:00,97.085,97.09,97.066,97.068,213300001.0
2007-01-19 23:52:00,97.083,97.098,97.071,97.079,256800000.0
2007-01-19 23:53:00,97.064,97.086,97.041,97.055,197700001.0
2007-01-19 23:54:00,97.062,97.08,97.047,97.066,191600001.0
2007-01-19 23:55:00,97.03,97.088,97.03,97.088,115400000.0
2007-01-19 23:56:00,97.075,97.096,97.059,97.064,214600002.0
2007-01-19 23:57:00,97.093,97.093,97.06,97.065,217799997.0
2007-01-19 23:58:00,97.066,97.103,97.04,97.052,323700000.0
2007-01-19 23:59:00,97.04,97.083,97.04,97.066,280300000.0
2007-01-22 00:00:00,97.041,97.077,97.041,97.054,212699997.0
2007-01-22 00:01:00,97.095,97.111,97.073,97.076,231100000.0
2007-01-22 00:02:00,97.105,97.113,97.083,97.107,241899999.0
2007-01-22 00:03:00,97.112,97.112,97.083,97.086,160299999.0
2007-01-22 00:04:00,97.094,97.119,97.093,97.1,197499999.0
2007-01-22 00:05:00,97.104,97.104,97.063,97.077,312199999.0
2007-01-22 00:06:00,97.127,97.147,97.108,97.132,215000002.0
2007-01-22 00:07:00,97.135,97.135,97.082,97.082,181300001.0
2007-01-22 00:08:00,97.106,97.128,97.103,97.104,202299998.0
2007-01-22 00:09:00,97.12,97.133,97.085,97.085,203899998.0
2007-01-22 00:10:00,97.104,97.123,97.073,97.105,137600001.0
2007-01-22 00:11:00,97.116,97.133,97.107,97.119,155900000.0
2007-01-22 00:12:00,97.089,97.107,97.06,97.076,214400002.0
2007-01-22 00:13:00,97.079,97.112,97.079,97.112,122299998.0
2007-01-22 00:14:00,97.087,97.105,97.056,97.094,260200000.0
2007-01-22 00:15:00,97.08,97.086,97.054,97.054,223100002.0
2007-01-22 00:16:00,97.092,97.104,97.066,97.088,247199994.0
2007-01-22 00:17:00,97.114,97.13,97.087,97.105,171700002.0
2007-01-22 00:18:00,97.082,97.099,97.082,97.099,37000000.0
2007-01-22 00:19:00,97.091,97.099,97.073,97.083,271299996.0
2007-01-22 00:20:00,97.081,97.1,97.077,97.1,181400001.0
2007-01-22 00:21:00,97.098,97.098,97.069,97.082,103500000.0
2007-01-22 00:22:00,97.087,97.093,97.065,97.078,251300001.0
2007-01-22 00:23:00,97.071,97.112,97.071,97.106,104200000.0
2007-01-22 00:24:00,97.091,97.091,97.048,97.052,257200002.0
2007-01-22 00:25:00,97.084,97.088,97.059,97.074,167600001.0
2007-01-22 00:26:00,97.081,97.096,97.069,97.075,210299998.0
2007-01-22 00:27:00,97.076,97.085,97.05,97.05,202499997.0
2007-01-22 00:28:00,97.055,97.153,97.055,97.153,206400004.0
2007-01-22 00:29:00,97.109,97.13,97.074,97.117,235500002.0
2007-01-22 00:30:00,97.105,97.117,97.067,97.098,184199997.0
2007-01-22 00:31:00,97.079,97.097,97.063,97.063,266899999.0
2007-01-22 00:32:00,97.09,97.113,97.078,97.111,182299999.0
2007-01-22 00:33:00,97.103,97.103,97.053,97.068,296499996.0
2007-01-22 00:34:00,97.083,97.121,97.063,97.076,218200004.0
2007-01-22 00:35:00,97.104,97.104,97.082,97.082,188700001.0
2007-01-22 00:36:00,97.08,97.105,97.073,97.092,346000006.0
2007-01-22 00:37:00,97.115,97.12,97.062,97.069,316299997.0
2007-01-22 00:38:00,97.067,97.097,97.067,97.069,354599998.0
2007-01-22 00:39:00,97.083,97.093,97.059,97.093,267299999.0
2007-01-22 00:40:00,97.097,97.1,97.063,97.068,334600000.0
2007-01-22 00:41:00,97.075,97.086,97.056,97.064,261099999.0
2007-01-22 00:42:00,97.047,97.08,97.036,97.044,352199997.0
2007-01-22 00:43:00,97.034,97.065,97.034,97.063,178899996.0
2007-01-22 00:44:00,97.06,97.074,97.047,97.051,286900001.0
2007-01-22 00:45:00,97.085,97.092,97.057,97.062,246900001.0
2007-01-22 00:46:00,97.075,97.092,97.057,97.083,250799996.0
2007-01-22 00:47:00,97.085,97.097,97.064,97.087,289999998.0
2007-01-22 00:48:00,97.072,97.085,97.051,97.069,210200000.0
2007-01-22 00:49:00,97.056,97.086,97.054,97.086,183300000.0
2007-01-22 00:50:00,97.056,97.088,97.056,97.081,311100003.0
2007-01-22 00:51:00,97.066,97.092,97.061,97.092,154299999.0
2007-01-22 00:52:00,97.073,97.087,97.057,97.075,221499998.0
2007-01-22 00:53:00,97.088,97.088,97.065,97.071,133100001.0
2007-01-22 00:54:00,97.072,97.089,97.067,97.069,172800002.0
2007-01-22 00:55:00,97.07,97.095,97.07,97.095,181200001.0
2007-01-22 00:56:00,97.062,97.093,97.062,97.082,275599992.0
2007-01-22 00:57:00,97.072,97.088,97.067,97.088,310300000.0
2007-01-22 00:58:00,97.075,97.088,97.061,97.079,167699999.0
2007-01-22 00:59:00,97.082,97.105,97.072,97.105,175999996.0
2007-01-22 01:00:00,97.089,97.109,97.067,97.067,256600006.0
2007-01-22 01:01:00,97.051,97.069,97.047,97.062,190599998.0
2007-01-22 01:02:00,97.077,97.081,97.04,97.063,194999998.0
2007-01-22 01:03:00,97.058,97.081,97.058,97.073,224300002.0
2007-01-22 01:04:00,97.051,97.071,97.028,97.051,207899998.0
2007-01-22 01:05:00,97.032,97.066,97.027,97.044,262599997.0
2007-01-22 01:06:00,97.034,97.073,97.023,97.053,151000000.0
2007-01-22 01:07:00,97.045,97.066,97.018,97.036,170599998.0
2007-01-22 01:08:00,97.041,97.076,97.041,97.076,103999999.0
2007-01-22 01:09:00,97.059,97.075,97.055,97.072,139399999.0
2007-01-22 01:10:00,97.073,97.078,97.056,97.059,111900001.0
2007-01-22 01:11:00,97.057,97.07,97.044,97.07,185199998.0
2007-01-22 01:12:00,97.047,97.067,97.04,97.057,447200005.0
2007-01-22 01:13:00,97.052,97.06,97.028,97.047,202899998.0
2007-01-22 01:14:00,97.058,97.062,97.034,97.034,187100003.0
2007-01-22 01:15:00,97.063,97.063,97.043,97.045,179300004.0
2007-01-22 01:16:00,97.057,97.094,97.057,97.082,265699997.0
2007-01-22 01:17:00,97.054,97.076,97.053,97.075,154699999.0
2007-01-22 01:18:00,97.072,97.075,97.056,97.058,194399999.0
2007-01-22 01:19:00,97.064,97.085,97.063,97.077,126599999.0
2007-01-22 01:20:00,97.07,97.078,97.051,97.051,279099996.0
2007-01-22 01:21:00,97.061,97.09,97.056,97.08,274099998.0
2007-01-22 01:22:00,97.077,97.095,97.064,97.069,203800002.0
2007-01-22 01:23:00,97.066,97.087,97.061,97.078,271599999.0
2007-01-22 01:24:00,97.079,97.083,97.059,97.059,90499998.0
2007-01-22 01:25:00,97.076,97.09,97.063,97.07,232399996.0
2007-01-22 01:26:00,97.086,97.086,97.061,97.065,146499997.0
2007-01-22 01:27:00,97.08,97.088,97.065,97.075,269200001.0
2007-01-22 01:28:00,97.066,97.086,97.06,97.063,229399999.0
2007-01-22 01:29:00,97.063,97.078,97.038,97.062,309500003.0
2007-01-22 01:30:00,97.093,97.095,97.072,97.076,196300000.0
2007-01-22 01:31:00,97.084,97.087,97.063,97.075,211999999.0
2007-01-22 01:32:00,97.07,97.088,97.068,97.074,167100000.0
2007-01-22 01:33:00,97.08,97.082,97.062,97.075,110200000.0
2007-01-22 01:34:00,97.057,97.079,97.051,97.074,274799996.0
2007-01-22 01:35:00,97.06,97.08,97.059,97.08,308399995.0
2007-01-22 01:36:00,97.08,97.08,97.05,97.05,193799999.0
2007-01-22 01:37:00,97.08,97.08,97.056,97.067,313899997.0
2007-01-22 01:38:00,97.082,97.082,97.048,97.059,296099998.0
2007-01-22 01:39:00,97.06,97.09,97.06,97.09,124700001.0
2007-01-22 01:40:00,97.088,97.094,97.065,97.065,210500000.0
2007-01-22 01:41:00,97.073,97.086,97.058,97.072,189999998.0
2007-01-22 01:42:00,97.064,97.087,97.059,97.078,276300001.0
2007-01-22 01:43:00,97.093,97.093,97.072,97.072,83000000.0
2007-01-22 01:44:00,97.068,97.083,97.064,97.075,110900001.0
2007-01-22 01:45:00,97.07,97.07,97.042,97.042,140200001.0
2007-01-22 01:46:00,97.067,97.083,97.056,97.06,205999999.0
2007-01-22 01:47:00,97.06,97.085,97.06,97.082,81399998.0
2007-01-22 01:48:00,97.084,97.084,97.049,97.074,300399997.0
2007-01-22 01:49:00,97.06,97.08,97.053,97.075,208199997.0
2007-01-22 01:50:00,97.039,97.081,97.039,97.075,284199995.0
2007-01-22 01:51:00,97.066,97.08,97.054,97.06,225200003.0
2007-01-22 01:52:00,97.077,97.085,97.063,97.063,125799997.0
2007-01-22 01:53:00,97.065,97.099,97.06,97.089,213599999.0
2007-01-22 01:54:00,97.079,97.108,97.075,97.108,249900003.0
2007-01-22 01:55:00,97.105,97.116,97.097,97.099,181699998.0
2007-01-22 01:56:00,97.108,97.118,97.091,97.115,221799999.0
2007-01-22 01:57:00,97.094,97.112,97.082,97.101,265300000.0
2007-01-22 01:58:00,97.103,97.112,97.081,97.095,324500002.0
2007-01-22 01:59:00,97.106,97.108,97.087,97.096,250899998.0
2007-01-22 02:00:00,97.101,97.131,97.087,97.11,215800000.0
2007-01-22 02:01:00,97.145,97.159,97.115,97.139,263999996.0
2007-01-22 02:02:00,97.158,97.164,97.131,97.151,204900004.0
2007-01-22 02:03:00,97.163,97.166,97.128,97.128,292600000.0
2007-01-22 02:04:00,97.154,97.174,97.151,97.153,192299999.0
2007-01-22 02:05:00,97.14,97.175,97.14,97.175,134699999.0
2007-01-22 02:06:00,97.169,97.169,97.143,97.143,124600000.0
2007-01-22 02:07:00,97.136,97.153,97.129,97.152,270000003.0
2007-01-22 02:08:00,97.149,97.178,97.149,97.174,278999998.0
2007-01-22 02:09:00,97.157,97.186,97.14,97.14,314199993.0
2007-01-22 02:10:00,97.138,97.172,97.138,97.172,146699997.0
2007-01-22 02:11:00,97.153,97.184,97.145,97.163,203599997.0
2007-01-22 02:12:00,97.149,97.173,97.149,97.173,211200002.0
2007-01-22 02:13:00,97.183,97.202,97.171,97.174,245000001.0
2007-01-22 02:14:00,97.174,97.187,97.161,97.167,166600000.0
2007-01-22 02:15:00,97.174,97.205,97.174,97.202,341099998.0
2007-01-22 02:16:00,97.201,97.212,97.181,97.186,231299999.0
2007-01-22 02:17:00,97.216,97.218,97.196,97.196,159999997.0
2007-01-22 02:18:00,97.203,97.221,97.193,97.221,174499998.0
2007-01-22 02:19:00,97.205,97.228,97.199,97.227,273099996.0
2007-01-22 02:20:00,97.217,97.217,97.195,97.203,216099999.0
2007-01-22 02:21:00,97.205,97.22,97.195,97.217,229099997.0
2007-01-22 02:22:00,97.213,97.217,97.189,97.204,117600000.0
2007-01-22 02:23:00,97.205,97.217,97.19,97.217,255200000.0
2007-01-22 02:24:00,97.217,97.218,97.19,97.19,197600001.0
2007-01-22 02:25:00,97.213,97.214,97.189,97.194,248799997.0
2007-01-22 02:26:00,97.215,97.215,97.179,97.179,99200000.0
2007-01-22 02:27:00,97.216,97.221,97.186,97.186,252799999.0
2007-01-22 02:28:00,97.2,97.202,97.18,97.19,115100000.0
2007-01-22 02:29:00,97.191,97.22,97.191,97.21,300699992.0
2007-01-22 02:30:00,97.199,97.213,97.184,97.195,250100000.0
2007-01-22 02:31:00,97.204,97.217,97.193,97.206,182799996.0
2007-01-22 02:32:00,97.191,97.214,97.191,97.192,215499996.0
2007-01-22 02:33:00,97.2,97.216,97.2,97.216,63499999.0
2007-01-22 02:34:00,97.177,97.221,97.177,97.208,313499999.0
2007-01-22 02:35:00,97.172,97.204,97.172,97.196,261000000.0
2007-01-22 02:36:00,97.183,97.216,97.183,97.216,269100002.0
2007-01-22 02:37:00,97.217,97.219,97.19,97.217,309500001.0
2007-01-22 02:38:00,97.218,97.225,97.204,97.221,272500003.0
2007-01-22 02:39:00,97.213,97.224,97.197,97.224,188899998.0
2007-01-22 02:40:00,97.219,97.231,97.203,97.217,170399998.0
2007-01-22 02:41:00,97.216,97.23,97.201,97.23,283999995.0
2007-01-22 02:42:00,97.223,97.226,97.2,97.208,322400000.0
2007-01-22 02:43:00,97.21,97.22,97.192,97.192,225199998.0
2007-01-22 02:44:00,97.217,97.223,97.201,97.207,295899998.0
2007-01-22 02:45:00,97.213,97.223,97.19,97.209,150299999.0
2007-01-22 02:46:00,97.233,97.236,97.206,97.206,243600002.0
2007-01-22 02:47:00,97.195,97.228,97.194,97.228,231300002.0
2007-01-22 02:48:00,97.212,97.231,97.206,97.225,281399999.0
2007-01-22 02:49:00,97.207,97.228,97.205,97.21,289199993.0
2007-01-22 02:50:00,97.227,97.227,97.205,97.207,143600000.0
2007-01-22 02:51:00,97.205,97.221,97.195,97.215,109099999.0
2007-01-22 02:52:00,97.221,97.226,97.203,97.207,324699999.0
2007-01-22 02:53:00,97.218,97.227,97.2,97.208,200099997.0
2007-01-22 02:54:00,97.192,97.228,97.186,97.228,232600002.0
2007-01-22 02:55:00,97.209,97.231,97.196,97.208,253699998.0
2007-01-22 02:56:00,97.208,97.22,97.198,97.215,263100000.0
2007-01-22 02:57:00,97.202,97.227,97.202,97.227,174699999.0
2007-01-22 02:58:00,97.228,97.228,97.209,97.212,146100000.0
2007-01-22 02:59:00,97.223,97.234,97.208,97.211,307700003.0
2007-01-22 03:00:00,97.221,97.232,97.192,97.215,394599998.0
2007-01-22 03:01:00,97.213,97.23,97.205,97.226,157800000.0
2007-01-22 03:02:00,97.204,97.22,97.192,97.217,221399997.0
2007-01-22 03:03:00,97.2,97.227,97.198,97.227,325099996.0
2007-01-22 03:04:00,97.203,97.218,97.203,97.217,64399998.0
2007-01-22 03:05:00,97.213,97.223,97.199,97.199,226699996.0
2007-01-22 03:06:00,97.219,97.23,97.206,97.207,141100000.0
2007-01-22 03:07:00,97.227,97.233,97.205,97.225,308100003.0
2007-01-22 03:08:00,97.216,97.228,97.201,97.222,217799998.0
2007-01-22 03:09:00,97.205,97.228,97.205,97.228,248199995.0
2007-01-22 03:10:00,97.224,97.232,97.203,97.209,209299997.0
2007-01-22 03:11:00,97.223,97.223,97.197,97.202,138500000.0
2007-01-22 03:12:00,97.197,97.226,97.197,97.222,166199997.0
2007-01-22 03:13:00,97.21,97.231,97.199,97.225,293900001.0
2007-01-22 03:14:00,97.212,97.232,97.212,97.23,181199998.0
2007-01-22 03:15:00,97.221,97.221,97.197,97.197,99899999.0
2007-01-22 03:16:00,97.214,97.232,97.198,97.225,102499999.0
2007-01-22 03:17:00,97.211,97.223,97.209,97.217,34499999.0
2007-01-22 03:18:00,97.198,97.213,97.192,97.212,84300000.0
2007-01-22 03:19:00,97.22,97.22,97.198,97.214,129300001.0
2007-01-22 03:20:00,97.208,97.208,97.19,97.19,101499999.0
2007-01-22 03:21:00,97.197,97.208,97.182,97.189,246700000.0
2007-01-22 03:22:00,97.19,97.215,97.184,97.213,226400000.0
2007-01-22 03:23:00,97.22,97.22,97.197,97.2,258599998.0
2007-01-22 03:24:00,97.199,97.218,97.194,97.206,190400001.0
2007-01-22 03:25:00,97.208,97.208,97.179,97.188,271100000.0
2007-01-22 03:26:00,97.21,97.21,97.19,97.19,186199996.0
2007-01-22 03:27:00,97.187,97.208,97.18,97.189,238600002.0
2007-01-22 03:28:00,97.19,97.205,97.19,97.205,54900001.0
2007-01-22 03:29:00,97.195,97.208,97.182,97.204,303399999.0
2007-01-22 03:30:00,97.197,97.216,97.188,97.208,247599998.0
2007-01-22 03:31:00,97.213,97.224,97.204,97.221,158800001.0
2007-01-22 03:32:00,97.224,97.224,97.185,97.185,210300000.0
2007-01-22 03:33:00,97.186,97.218,97.186,97.21,250599999.0
2007-01-22 03:34:00,97.215,97.215,97.192,97.2,265499999.0
2007-01-22 03:35:00,97.19,97.22,97.19,97.214,320200003.0
2007-01-22 03:36:00,97.213,97.213,97.194,97.198,112799999.0
2007-01-22 03:37:00,97.195,97.217,97.188,97.208,202399996.0
2007-01-22 03:38:00,97.184,97.212,97.18,97.2,128999999.0
2007-01-22 03:39:00,97.173,97.203,97.166,97.173,236700000.0
2007-01-22 03:40:00,97.192,97.211,97.176,97.184,165100001.0
2007-01-22 03:41:00,97.198,97.2,97.172,97.186,226199999.0
2007-01-22 03:42:00,97.183,97.198,97.164,97.18,228699999.0
2007-01-22 03:43:00,97.184,97.197,97.174,97.174,149799999.0
2007-01-22 03:44:00,97.172,97.219,97.154,97.219,230400002.0
2007-01-22 03:45:00,97.21,97.218,97.191,97.204,275199999.0
2007-01-22 03:46:00,97.185,97.214,97.185,97.206,161200000.0
2007-01-22 03:47:00,97.202,97.224,97.198,97.215,133199999.0
2007-01-22 03:48:00,97.192,97.209,97.184,97.204,70400000.0
2007-01-22 03:49:00,97.22,97.22,97.195,97.208,308699996.0
2007-01-22 03:50:00,97.214,97.223,97.193,97.193,188500002.0
2007-01-22 03:51:00,97.211,97.222,97.186,97.186,144300001.0
2007-01-22 03:52:00,97.205,97.216,97.183,97.199,357900001.0
2007-01-22 03:53:00,97.19,97.214,97.189,97.212,338899996.0
2007-01-22 03:54:00,97.209,97.209,97.187,97.188,149200000.0
2007-01-22 03:55:00,97.186,97.209,97.186,97.19,270499996.0
2007-01-22 03:56:00,97.203,97.211,97.189,97.207,195499998.0
2007-01-22 03:57:00,97.208,97.229,97.19,97.215,250100004.0
2007-01-22 03:58:00,97.211,97.217,97.185,97.185,155300001.0
2007-01-22 03:59:00,97.2,97.228,97.2,97.204,189000001.0
2007-01-22 04:00:00,97.174,97.213,97.174,97.213,213599999.0
2007-01-22 04:01:00,97.205,97.205,97.167,97.168,182300000.0
2007-01-22 04:02:00,97.159,97.192,97.159,97.191,223499998.0
2007-01-22 04:03:00,97.179,97.191,97.157,97.176,244999998.0
2007-01-22 04:04:00,97.182,97.19,97.162,97.19,245799992.0
2007-01-22 04:05:00,97.188,97.188,97.168,97.183,212600001.0
2007-01-22 04:06:00,97.151,97.19,97.151,97.19,196000000.0
2007-01-22 04:07:00,97.178,97.189,97.168,97.179,103900003.0
2007-01-22 04:08:00,97.155,97.185,97.155,97.185,159399999.0
2007-01-22 04:09:00,97.184,97.184,97.152,97.152,254300002.0
2007-01-22 04:10:00,97.157,97.179,97.154,97.179,219000000.0
2007-01-22 04:11:00,97.171,97.186,97.152,97.171,200900000.0
2007-01-22 04:12:00,97.177,97.192,97.168,97.173,179900001.0
2007-01-22 04:13:00,97.171,97.175,97.158,97.162,177600000.0
2007-01-22 04:14:00,97.15,97.172,97.15,97.172,99499999.0
2007-01-22 04:15:00,97.17,97.179,97.15,97.166,168100003.0
2007-01-22 04:16:00,97.164,97.185,97.162,97.183,216300000.0
2007-01-22 04:17:00,97.183,97.183,97.166,97.173,95900001.0
2007-01-22 04:18:00,97.174,97.187,97.159,97.163,172999997.0
2007-01-22 04:19:00,97.164,97.181,97.164,97.181,18400000.0
2007-01-22 04:20:00,97.139,97.177,97.139,97.175,287599994.0
2007-01-22 04:21:00,97.173,97.189,97.167,97.167,132599999.0
2007-01-22 04:22:00,97.177,97.199,97.177,97.193,176800001.0
2007-01-22 04:23:00,97.202,97.214,97.182,97.182,281299997.0
2007-01-22 04:24:00,97.183,97.199,97.18,97.195,182900003.0
2007-01-22 04:25:00,97.21,97.21,97.181,97.189,208599999.0
2007-01-22 04:26:00,97.19,97.205,97.19,97.205,22899999.0
2007-01-22 04:27:00,97.181,97.21,97.181,97.21,173299999.0
2007-01-22 04:28:00,97.195,97.209,97.189,97.209,171199999.0
2007-01-22 04:29:00,97.192,97.207,97.184,97.192,222400001.0
2007-01-22 04:30:00,97.201,97.211,97.184,97.188,278400000.0
2007-01-22 04:31:00,97.194,97.206,97.173,97.188,155899999.0
2007-01-22 04:32:00,97.188,97.216,97.188,97.203,119600000.0
2007-01-22 04:33:00,97.181,97.203,97.181,97.203,118799997.0
2007-01-22 04:34:00,97.206,97.219,97.191,97.209,324499999.0
2007-01-22 04:35:00,97.188,97.208,97.188,97.208,110900000.0
2007-01-22 04:36:00,97.183,97.201,97.177,97.197,192999999.0
2007-01-22 04:37:00,97.19,97.21,97.19,97.192,112000002.0
2007-01-22 04:38:00,97.191,97.21,97.187,97.191,200200000.0
2007-01-22 04:39:00,97.205,97.214,97.17,97.195,240399996.0
2007-01-22 04:40:00,97.178,97.193,97.177,97.192,44000000.0
2007-01-22 04:41:00,97.172,97.197,97.168,97.197,232899999.0
2007-01-22 04:42:00,97.18,97.197,97.172,97.193,105800001.0
2007-01-22 04:43:00,97.185,97.202,97.184,97.202,240299997.0
2007-01-22 04:44:00,97.199,97.21,97.19,97.205,181900003.0
2007-01-22 04:45:00,97.208,97.208,97.187,97.187,123099997.0
2007-01-22 04:46:00,97.18,97.203,97.179,97.198,192200003.0
2007-01-22 04:47:00,97.187,97.201,97.176,97.177,229099997.0
2007-01-22 04:48:00,97.2,97.2,97.173,97.178,208800001.0
2007-01-22 04:49:00,97.181,97.196,97.163,97.192,258099995.0
2007-01-22 04:50:00,97.182,97.2,97.175,97.195,335200002.0
2007-01-22 04:51:00,97.188,97.191,97.167,97.167,125099998.0
2007-01-22 04:52:00,97.19,97.203,97.177,97.194,131099998.0
2007-01-22 04:53:00,97.196,97.199,97.176,97.178,233900000.0
2007-01-22 04:54:00,97.174,97.195,97.169,97.169,243700001.0
2007-01-22 04:55:00,97.168,97.188,97.167,97.173,179099998.0
2007-01-22 04:56:00,97.189,97.206,97.161,97.164,194500000.0
2007-01-22 04:57:00,97.168,97.186,97.168,97.182,142899997.0
2007-01-22 04:58:00,97.196,97.202,97.18,97.182,180300000.0
2007-01-22 04:59:00,97.197,97.203,97.171,97.171,171599997.0
2007-01-22 05:00:00,97.18,97.205,97.178,97.205,209600001.0
2007-01-22 05:01:00,97.18,97.199,97.158,97.199,298600002.0
2007-01-22 05:02:00,97.19,97.193,97.151,97.175,218499999.0
2007-01-22 05:03:00,97.198,97.213,97.198,97.213,116200000.0
2007-01-22 05:04:00,97.195,97.212,97.184,97.206,241900000.0
2007-01-22 05:05:00,97.184,97.211,97.184,97.21,130200000.0
2007-01-22 05:06:00,97.205,97.205,97.182,97.19,288499999.0
2007-01-22 05:07:00,97.197,97.215,97.192,97.197,209399999.0
2007-01-22 05:08:00,97.183,97.201,97.174,97.177,137899998.0
2007-01-22 05:09:00,97.184,97.203,97.171,97.193,302400003.0
2007-01-22 05:10:00,97.188,97.203,97.164,97.203,238599994.0
2007-01-22 05:11:00,97.198,97.215,97.182,97.201,190599999.0
2007-01-22 05:12:00,97.189,97.208,97.187,97.192,282500004.0
2007-01-22 05:13:00,97.197,97.203,97.186,97.203,183199999.0
2007-01-22 05:14:00,97.187,97.208,97.184,97.208,180999997.0
2007-01-22 05:15:00,97.194,97.206,97.179,97.195,194100003.0
2007-01-22 05:16:00,97.2,97.208,97.192,97.193,220399997.0
2007-01-22 05:17:00,97.197,97.198,97.173,97.185,112100000.0
2007-01-22 05:18:00,97.199,97.214,97.181,97.198,455900003.0
2007-01-22 05:19:00,97.19,97.202,97.186,97.201,152300002.0
2007-01-22 05:20:00,97.194,97.206,97.191,97.201,51600001.0
2007-01-22 05:21:00,97.185,97.198,97.172,97.19,180799999.0
2007-01-22 05:22:00,97.18,97.204,97.177,97.186,271499999.0
2007-01-22 05:23:00,97.181,97.199,97.179,97.188,45300000.0
2007-01-22 05:24:00,97.171,97.192,97.171,97.192,195700001.0
2007-01-22 05:25:00,97.185,97.197,97.168,97.197,181000002.0
2007-01-22 05:26:00,97.177,97.195,97.168,97.182,105900001.0
2007-01-22 05:27:00,97.19,97.199,97.179,97.193,245200002.0
2007-01-22 05:28:00,97.187,97.187,97.164,97.164,18300000.0
2007-01-22 05:29:00,97.194,97.196,97.166,97.178,242700000.0
2007-01-22 05:30:00,97.197,97.198,97.187,97.188,59600001.0
2007-01-22 05:31:00,97.183,97.195,97.166,97.178,218399997.0
2007-01-22 05:32:00,97.195,97.199,97.179,97.193,211300002.0
2007-01-22 05:33:00,97.182,97.206,97.182,97.193,286000002.0
2007-01-22 05:34:00,97.2,97.21,97.2,97.21,60700002.0
2007-01-22 05:35:00,97.191,97.21,97.189,97.192,153199998.0
2007-01-22 05:36:00,97.188,97.208,97.185,97.2,243900004.0
2007-01-22 05:37:00,97.196,97.207,97.185,97.197,26500000.0
2007-01-22 05:38:00,97.184,97.206,97.184,97.205,138200001.0
2007-01-22 05:39:00,97.183,97.205,97.183,97.195,297700001.0
2007-01-22 05:40:00,97.195,97.201,97.168,97.182,181400000.0
2007-01-22 05:41:00,97.2,97.208,97.185,97.185,100600003.0
2007-01-22 05:42:00,97.197,97.21,97.182,97.194,221700002.0
2007-01-22 05:43:00,97.19,97.208,97.178,97.208,135700000.0
2007-01-22 05:44:00,97.199,97.206,97.18,97.18,170500001.0
2007-01-22 05:45:00,97.183,97.202,97.17,97.184,146300001.0
2007-01-22 05:46:00,97.193,97.206,97.183,97.194,213000000.0
2007-01-22 05:47:00,97.178,97.2,97.132,97.2,173499999.0
2007-01-22 05:48:00,97.203,97.205,97.181,97.181,99200000.0
2007-01-22 05:49:00,97.205,97.21,97.182,97.182,158499998.0
2007-01-22 05:50:00,97.197,97.202,97.173,97.173,160199999.0
2007-01-22 05:51:00,97.187,97.199,97.169,97.198,151299999.0
2007-01-22 05:52:00,97.182,97.2,97.165,97.18,132300002.0
2007-01-22 05:53:00,97.21,97.21,97.192,97.199,242099998.0
2007-01-22 05:54:00,97.203,97.204,97.184,97.184,153100003.0
2007-01-22 05:55:00,97.16,97.203,97.16,97.203,210199998.0
2007-01-22 05:56:00,97.19,97.203,97.184,97.196,109300001.0
2007-01-22 05:57:00,97.193,97.204,97.186,97.204,157099999.0
2007-01-22 05:58:00,97.205,97.205,97.18,97.18,184799996.0
2007-01-22 05:59:00,97.188,97.206,97.185,97.186,65299999.0
2007-01-22 06:00:00,97.174,97.21,97.174,97.21,175499996.0
2007-01-22 06:01:00,97.184,97.21,97.174,97.187,140899997.0
2007-01-22 06:02:00,97.187,97.211,97.187,97.211,56099999.0
2007-01-22 06:03:00,97.213,97.213,97.194,97.194,93499999.0
2007-01-22 06:04:00,97.192,97.218,97.192,97.203,119100001.0
2007-01-22 06:05:00,97.188,97.211,97.186,97.203,375099999.0
2007-01-22 06:06:00,97.191,97.207,97.174,97.2,360000002.0
2007-01-22 06:07:00,97.178,97.213,97.178,97.194,268499998.0
2007-01-22 06:08:00,97.202,97.208,97.184,97.195,190399999.0
2007-01-22 06:09:00,97.208,97.21,97.181,97.199,197299998.0
2007-01-22 06:10:00,97.202,97.207,97.173,97.173,308600003.0
2007-01-22 06:11:00,97.184,97.208,97.174,97.195,270300002.0
2007-01-22 06:12:00,97.209,97.209,97.177,97.186,172700003.0
2007-01-22 06:13:00,97.204,97.21,97.186,97.186,203299997.0
2007-01-22 06:14:00,97.179,97.209,97.179,97.209,62899999.0
2007-01-22 06:15:00,97.19,97.2,97.172,97.18,117899999.0
2007-01-22 06:16:00,97.183,97.202,97.176,97.187,221199996.0
2007-01-22 06:17:00,97.178,97.211,97.16,97.195,233999997.0
2007-01-22 06:18:00,97.217,97.217,97.186,97.193,117499999.0
2007-01-22 06:19:00,97.203,97.213,97.193,97.193,133500002.0
2007-01-22 06:20:00,97.215,97.218,97.191,97.191,213799998.0
2007-01-22 06:21:00,97.195,97.212,97.19,97.208,69000001.0
2007-01-22 06:22:00,97.203,97.225,97.201,97.225,157199998.0
2007-01-22 06:23:00,97.218,97.22,97.203,97.208,32700000.0
2007-01-22 06:24:00,97.196,97.218,97.192,97.197,247899993.0
2007-01-22 06:25:00,97.183,97.223,97.183,97.215,265699999.0
2007-01-22 06:26:00,97.222,97.222,97.197,97.217,203300001.0
2007-01-22 06:27:00,97.2,97.218,97.196,97.205,215500000.0
2007-01-22 06:28:00,97.219,97.219,97.182,97.182,212700001.0
2007-01-22 06:29:00,97.219,97.219,97.201,97.21,208399996.0
2007-01-22 06:30:00,97.21,97.216,97.185,97.195,281999998.0
2007-01-22 06:31:00,97.192,97.206,97.182,97.2,274199997.0
2007-01-22 06:32:00,97.205,97.215,97.18,97.215,240399998.0
2007-01-22 06:33:00,97.19,97.212,97.177,97.212,342100003.0
2007-01-22 06:34:00,97.204,97.216,97.186,97.212,355499997.0
2007-01-22 06:35:00,97.22,97.225,97.193,97.21,133999998.0
2007-01-22 06:36:00,97.187,97.218,97.18,97.181,112899999.0
2007-01-22 06:37:00,97.198,97.215,97.194,97.203,282899998.0
2007-01-22 06:38:00,97.208,97.208,97.173,97.192,72200002.0
2007-01-22 06:39:00,97.179,97.202,97.177,97.197,223799999.0
2007-01-22 06:40:00,97.193,97.198,97.177,97.187,164099998.0
2007-01-22 06:41:00,97.198,97.205,97.178,97.195,407499997.0
2007-01-22 06:42:00,97.202,97.204,97.173,97.197,256100001.0
2007-01-22 06:43:00,97.192,97.213,97.191,97.205,119999999.0
2007-01-22 06:44:00,97.18,97.202,97.18,97.202,60600001.0
2007-01-22 06:45:00,97.174,97.202,97.174,97.202,253099998.0
2007-01-22 06:46:00,97.201,97.21,97.188,97.193,238900000.0
2007-01-22 06:47:00,97.211,97.217,97.19,97.19,195899997.0
2007-01-22 06:48:00,97.2,97.213,97.191,97.205,83300002.0
2007-01-22 06:49:00,97.191,97.215,97.184,97.184,201599999.0
2007-01-22 06:50:00,97.209,97.213,97.196,97.198,81900001.0
2007-01-22 06:51:00,97.214,97.216,97.194,97.206,233599999.0
2007-01-22 06:52:00,97.189,97.207,97.169,97.206,192200003.0
2007-01-22 06:53:00,97.21,97.221,97.192,97.215,263399998.0
2007-01-22 06:54:00,97.194,97.213,97.18,97.199,148300002.0
2007-01-22 06:55:00,97.198,97.211,97.187,97.208,171999999.0
2007-01-22 06:56:00,97.19,97.207,97.174,97.199,268700000.0
2007-01-22 06:57:00,97.197,97.209,97.189,97.205,184699998.0
2007-01-22 06:58:00,97.194,97.218,97.189,97.215,305900000.0
2007-01-22 06:59:00,97.204,97.225,97.193,97.204,200599996.0
2007-01-22 07:00:00,97.203,97.226,97.192,97.211,150299999.0
2007-01-22 07:01:00,97.208,97.22,97.2,97.22,228899998.0
2007-01-22 07:02:00,97.212,97.214,97.192,97.199,147199998.0
2007-01-22 07:03:00,97.212,97.212,97.182,97.182,95299999.0
2007-01-22 07:04:00,97.199,97.207,97.184,97.195,243200000.0
2007-01-22 07:05:00,97.207,97.21,97.186,97.19,201999999.0
2007-01-22 07:06:00,97.203,97.203,97.187,97.187,16900000.0
2007-01-22 07:07:00,97.199,97.199,97.178,97.193,202099999.0
2007-01-22 07:08:00,97.172,97.191,97.165,97.185,134299999.0
2007-01-22 07:09:00,97.197,97.204,97.18,97.184,189899999.0
2007-01-22 07:10:00,97.2,97.208,97.178,97.196,270200001.0
2007-01-22 07:11:00,97.209,97.213,97.184,97.188,177500001.0
2007-01-22 07:12:00,97.182,97.212,97.182,97.2,226900002.0
2007-01-22 07:13:00,97.193,97.213,97.184,97.209,179999997.0
2007-01-22 07:14:00,97.186,97.208,97.179,97.194,330799996.0
2007-01-22 07:15:00,97.187,97.21,97.181,97.21,187999997.0
2007-01-22 07:16:00,97.191,97.198,97.15,97.166,232800000.0
2007-01-22 07:17:00,97.209,97.215,97.191,97.196,150599998.0
2007-01-22 07:18:00,97.188,97.21,97.188,97.208,141400000.0
2007-01-22 07:19:00,97.191,97.212,97.191,97.205,248099999.0
2007-01-22 07:20:00,97.205,97.21,97.186,97.19,245700000.0
2007-01-22 07:21:00,97.189,97.203,97.181,97.192,72000000.0
2007-01-22 07:22:00,97.197,97.208,97.185,97.204,148099999.0
2007-01-22 07:23:00,97.193,97.206,97.174,97.187,179500001.0
2007-01-22 07:24:00,97.187,97.207,97.173,97.192,198199996.0
2007-01-22 07:25:00,97.204,97.204,97.173,97.173,179499996.0
2007-01-22 07:26:00,97.196,97.209,97.177,97.193,186499998.0
2007-01-22 07:27:00,97.2,97.203,97.18,97.182,266600001.0
2007-01-22 07:28:00,97.176,97.199,97.169,97.181,126500001.0
2007-01-22 07:29:00,97.182,97.211,97.172,97.182,289099999.0
2007-01-22 07:30:00,97.196,97.211,97.195,97.211,71500000.0
2007-01-22 07:31:00,97.205,97.225,97.19,97.193,296799998.0
2007-01-22 07:32:00,97.207,97.22,97.199,97.215,126699999.0
2007-01-22 07:33:00,97.21,97.214,97.167,97.197,116900000.0
2007-01-22 07:34:00,97.205,97.218,97.187,97.194,209199999.0
2007-01-22 07:35:00,97.205,97.212,97.186,97.199,254500000.0
2007-01-22 07:36:00,97.211,97.221,97.196,97.211,361499999.0
2007-01-22 07:37:00,97.202,97.219,97.189,97.219,156100000.0
2007-01-22 07:38:00,97.208,97.215,97.19,97.215,145699998.0
2007-01-22 07:39:00,97.201,97.214,97.188,97.21,242800002.0
2007-01-22 07:40:00,97.2,97.213,97.183,97.204,166900001.0
2007-01-22 07:41:00,97.221,97.224,97.197,97.201,187500001.0
2007-01-22 07:42:00,97.183,97.208,97.182,97.207,328999996.0
2007-01-22 07:43:00,97.21,97.213,97.176,97.186,154299996.0
2007-01-22 07:44:00,97.206,97.215,97.186,97.21,99999998.0
2007-01-22 07:45:00,97.163,97.228,97.163,97.217,294799996.0
2007-01-22 07:46:00,97.196,97.22,97.187,97.206,156500002.0
2007-01-22 07:47:00,97.193,97.215,97.175,97.195,239999999.0
2007-01-22 07:48:00,97.187,97.207,97.178,97.2,265100003.0
2007-01-22 07:49:00,97.183,97.207,97.176,97.203,231699996.0
2007-01-22 07:50:00,97.189,97.205,97.182,97.201,245399997.0
2007-01-22 07:51:00,97.207,97.208,97.187,97.187,230699999.0
2007-01-22 07:52:00,97.164,97.199,97.164,97.199,212399998.0
2007-01-22 07:53:00,97.193,97.229,97.191,97.213,240299996.0
2007-01-22 07:54:00,97.195,97.215,97.194,97.21,337599997.0
2007-01-22 07:55:00,97.203,97.216,97.192,97.213,261699998.0
2007-01-22 07:56:00,97.205,97.221,97.205,97.221,13900000.0
2007-01-22 07:57:00,97.22,97.226,97.201,97.203,250299998.0
2007-01-22 07:58:00,97.212,97.218,97.194,97.196,96499999.0
2007-01-22 07:59:00,97.195,97.216,97.195,97.207,274699999.0
2007-01-22 08:00:00,97.193,97.212,97.192,97.202,218499997.0
2007-01-22 08:01:00,97.206,97.216,97.183,97.183,245200000.0
2007-01-22 08:02:00,97.204,97.216,97.196,97.213,160899999.0
2007-01-22 08:03:00,97.188,97.212,97.182,97.195,218000000.0
2007-01-22 08:04:00,97.218,97.219,97.197,97.202,155999998.0
2007-01-22 08:05:00,97.188,97.205,97.183,97.2,184100001.0
2007-01-22 08:06:00,97.207,97.211,97.191,97.192,121299999.0
2007-01-22 08:07:00,97.179,97.21,97.179,97.203,148500000.0
2007-01-22 08:08:00,97.197,97.216,97.186,97.189,158700001.0
2007-01-22 08:09:00,97.181,97.215,97.181,97.215,250400000.0
2007-01-22 08:10:00,97.19,97.205,97.19,97.205,12800000.0
2007-01-22 08:11:00,97.189,97.209,97.181,97.195,155500001.0
2007-01-22 08:12:00,97.205,97.215,97.19,97.194,302599997.0
2007-01-22 08:13:00,97.195,97.208,97.174,97.193,296100003.0
2007-01-22 08:14:00,97.196,97.209,97.186,97.205,376599997.0
2007-01-22 08:15:00,97.213,97.218,97.19,97.19,168500000.0
2007-01-22 08:16:00,97.215,97.223,97.183,97.183,102900000.0
2007-01-22 08:17:00,97.22,97.23,97.207,97.213,118199998.0
2007-01-22 08:18:00,97.234,97.238,97.216,97.219,170499998.0
2007-01-22 08:19:00,97.252,97.252,97.189,97.189,230700003.0
2007-01-22 08:20:00,97.22,97.235,97.202,97.225,100200000.0
2007-01-22 08:21:00,97.219,97.234,97.208,97.234,172699997.0
2007-01-22 08:22:00,97.214,97.238,97.209,97.222,148099996.0
2007-01-22 08:23:00,97.208,97.232,97.208,97.211,257099998.0
2007-01-22 08:24:00,97.216,97.234,97.198,97.213,334299997.0
2007-01-22 08:25:00,97.215,97.223,97.198,97.21,149899999.0
2007-01-22 08:26:00,97.208,97.232,97.206,97.229,238199998.0
2007-01-22 08:27:00,97.226,97.23,97.203,97.211,418700000.0
2007-01-22 08:28:00,97.227,97.236,97.206,97.222,246600000.0
2007-01-22 08:29:00,97.229,97.237,97.211,97.211,123800001.0
2007-01-22 08:30:00,97.225,97.232,97.204,97.214,147300002.0
2007-01-22 08:31:00,97.232,97.242,97.208,97.227,131499998.0
2007-01-22 08:32:00,97.221,97.221,97.205,97.205,81999998.0
2007-01-22 08:33:00,97.224,97.238,97.209,97.209,133000001.0
2007-01-22 08:34:00,97.215,97.243,97.215,97.235,184200001.0
2007-01-22 08:35:00,97.216,97.238,97.215,97.238,149399997.0
2007-01-22 08:36:00,97.235,97.239,97.208,97.212,302399997.0
2007-01-22 08:37:00,97.212,97.233,97.203,97.229,204599999.0
2007-01-22 08:38:00,97.23,97.239,97.21,97.227,206400000.0
2007-01-22 08:39:00,97.218,97.246,97.218,97.235,208900001.0
2007-01-22 08:40:00,97.224,97.237,97.216,97.234,201100004.0
2007-01-22 08:41:00,97.224,97.243,97.221,97.235,175499999.0
2007-01-22 08:42:00,97.225,97.246,97.219,97.242,226199996.0
2007-01-22 08:43:00,97.227,97.25,97.224,97.25,335500002.0
2007-01-22 08:44:00,97.237,97.248,97.208,97.228,265999996.0
2007-01-22 08:45:00,97.22,97.237,97.202,97.237,261199996.0
2007-01-22 08:46:00,97.232,97.24,97.213,97.221,184700001.0
2007-01-22 08:47:00,97.241,97.256,97.227,97.232,241000002.0
2007-01-22 08:48:00,97.243,97.247,97.224,97.224,217900001.0
2007-01-22 08:49:00,97.236,97.25,97.222,97.235,230800003.0
2007-01-22 08:50:00,97.235,97.253,97.21,97.237,311899998.0
2007-01-22 08:51:00,97.24,97.251,97.202,97.202,105399999.0
2007-01-22 08:52:00,97.25,97.25,97.229,97.229,142600000.0
2007-01-22 08:53:00,97.236,97.25,97.216,97.241,202200001.0
2007-01-22 08:54:00,97.242,97.242,97.221,97.221,139399999.0
2007-01-22 08:55:00,97.214,97.241,97.214,97.235,221299999.0
2007-01-22 08:56:00,97.226,97.241,97.206,97.226,242899994.0
2007-01-22 08:57:00,97.212,97.238,97.209,97.238,297000002.0
2007-01-22 08:58:00,97.232,97.232,97.205,97.21,229400001.0
2007-01-22 08:59:00,97.2,97.225,97.199,97.225,175400001.0
2007-01-22 09:00:00,97.221,97.242,97.206,97.242,322499997.0
2007-01-22 09:01:00,97.217,97.238,97.216,97.234,189499997.0
2007-01-22 09:02:00,97.236,97.254,97.229,97.243,228999997.0
2007-01-22 09:03:00,97.233,97.233,97.2,97.203,259399998.0
2007-01-22 09:04:00,97.21,97.237,97.197,97.214,115899999.0
2007-01-22 09:05:00,97.233,97.242,97.213,97.223,198899998.0
2007-01-22 09:06:00,97.227,97.243,97.209,97.228,240299998.0
2007-01-22 09:07:00,97.238,97.248,97.221,97.221,176800003.0
2007-01-22 09:08:00,97.201,97.241,97.201,97.22,314299997.0
2007-01-22 09:09:00,97.217,97.223,97.199,97.205,166599999.0
2007-01-22 09:10:00,97.221,97.226,97.185,97.202,253799996.0
2007-01-22 09:11:00,97.215,97.219,97.193,97.214,246299997.0
2007-01-22 09:12:00,97.211,97.211,97.174,97.187,207000000.0
2007-01-22 09:13:00,97.176,97.193,97.17,97.182,231500000.0
2007-01-22 09:14:00,97.184,97.213,97.184,97.213,274299996.0
2007-01-22 09:15:00,97.201,97.225,97.194,97.211,223499995.0
2007-01-22 09:16:00,97.196,97.225,97.175,97.22,162500001.0
2007-01-22 09:17:00,97.215,97.22,97.197,97.198,166700000.0
2007-01-22 09:18:00,97.212,97.217,97.183,97.217,199900001.0
2007-01-22 09:19:00,97.202,97.219,97.194,97.216,145500001.0
2007-01-22 09:20:00,97.222,97.231,97.202,97.209,328500001.0
2007-01-22 09:21:00,97.226,97.239,97.212,97.212,174599995.0
2007-01-22 09:22:00,97.228,97.251,97.213,97.239,144499999.0
2007-01-22 09:23:00,97.247,97.259,97.235,97.235,183899997.0
2007-01-22 09:24:00,97.25,97.259,97.236,97.251,146899999.0
2007-01-22 09:25:00,97.242,97.281,97.237,97.266,276799999.0
2007-01-22 09:26:00,97.263,97.276,97.247,97.276,209099998.0
2007-01-22 09:27:00,97.265,97.279,97.237,97.252,333199998.0
2007-01-22 09:28:00,97.273,97.273,97.245,97.264,307999998.0
2007-01-22 09:29:00,97.26,97.271,97.244,97.26,233700001.0
2007-01-22 09:30:00,97.253,97.269,97.243,97.248,224399996.0
2007-01-22 09:31:00,97.268,97.272,97.254,97.256,123100000.0
2007-01-22 09:32:00,97.27,97.282,97.253,97.268,357899997.0
2007-01-22 09:33:00,97.273,97.273,97.231,97.253,231999999.0
2007-01-22 09:34:00,97.257,97.274,97.24,97.249,107500000.0
2007-01-22 09:35:00,97.268,97.303,97.256,97.27,301499997.0
2007-01-22 09:36:00,97.282,97.298,97.276,97.288,218400002.0
2007-01-22 09:37:00,97.285,97.288,97.249,97.259,250900001.0
2007-01-22 09:38:00,97.264,97.283,97.253,97.283,246499999.0
2007-01-22 09:39:00,97.278,97.282,97.255,97.268,235300000.0
2007-01-22 09:40:00,97.263,97.278,97.251,97.271,236099993.0
2007-01-22 09:41:00,97.256,97.256,97.201,97.22,275400001.0
2007-01-22 09:42:00,97.229,97.229,97.183,97.217,254600002.0
2007-01-22 09:43:00,97.223,97.24,97.205,97.24,191400002.0
2007-01-22 09:44:00,97.22,97.237,97.213,97.227,279199996.0
2007-01-22 09:45:00,97.234,97.252,97.225,97.225,282800003.0
2007-01-22 09:46:00,97.236,97.236,97.215,97.232,201499997.0
2007-01-22 09:47:00,97.228,97.23,97.205,97.205,141100001.0
2007-01-22 09:48:00,97.22,97.228,97.202,97.206,281800003.0
2007-01-22 09:49:00,97.199,97.217,97.194,97.194,222499997.0
2007-01-22 09:50:00,97.186,97.203,97.18,97.196,328700001.0
2007-01-22 09:51:00,97.192,97.203,97.175,97.185,233100005.0
2007-01-22 09:52:00,97.181,97.207,97.181,97.207,107899999.0
2007-01-22 09:53:00,97.192,97.208,97.183,97.187,245400000.0
2007-01-22 09:54:00,97.215,97.215,97.193,97.194,175300001.0
2007-01-22 09:55:00,97.197,97.211,97.18,97.189,186600002.0
2007-01-22 09:56:00,97.193,97.211,97.191,97.21,190700001.0
2007-01-22 09:57:00,97.205,97.219,97.18,97.18,290300002.0
2007-01-22 09:58:00,97.195,97.222,97.186,97.215,462400001.0
2007-01-22 09:59:00,97.187,97.21,97.182,97.201,233400001.0
2007-01-22 10:00:00,97.195,97.214,97.184,97.186,365700002.0
2007-01-22 10:01:00,97.212,97.215,97.174,97.174,176000001.0
2007-01-22 10:02:00,97.187,97.206,97.183,97.187,197599999.0
2007-01-22 10:03:00,97.182,97.21,97.181,97.199,254000003.0
2007-01-22 10:04:00,97.183,97.217,97.183,97.192,234700001.0
2007-01-22 10:05:00,97.19,97.197,97.171,97.185,165000002.0
2007-01-22 10:06:00,97.203,97.211,97.178,97.188,224100004.0
2007-01-22 10:07:00,97.174,97.204,97.171,97.19,150699999.0
2007-01-22 10:08:00,97.174,97.18,97.144,97.146,235400000.0
2007-01-22 10:09:00,97.141,97.158,97.138,97.153,200900003.0
2007-01-22 10:10:00,97.144,97.165,97.126,97.152,253000003.0
2007-01-22 10:11:00,97.167,97.176,97.154,97.161,183700001.0
2007-01-22 10:12:00,97.161,97.162,97.131,97.131,212299999.0
2007-01-22 10:13:00,97.152,97.168,97.145,97.168,157600000.0
2007-01-22 10:14:00,97.143,97.162,97.141,97.159,220500003.0
2007-01-22 10:15:00,97.157,97.157,97.123,97.133,199300001.0
2007-01-22 10:16:00,97.123,97.155,97.122,97.155,228200004.0
2007-01-22 10:17:00,97.149,97.154,97.125,97.125,258899998.0
2007-01-22 10:18:00,97.15,97.163,97.137,97.138,234200003.0
2007-01-22 10:19:00,97.143,97.162,97.124,97.139,234199998.0
2007-01-22 10:20:00,97.162,97.164,97.123,97.145,272099995.0
2007-01-22 10:21:00,97.143,97.168,97.143,97.155,264799998.0
2007-01-22 10:22:00,97.162,97.177,97.151,97.158,368999996.0
2007-01-22 10:23:00,97.143,97.172,97.139,97.149,251699998.0
2007-01-22 10:24:00,97.146,97.172,97.136,97.172,164399998.0
2007-01-22 10:25:00,97.167,97.178,97.144,97.159,192099998.0
2007-01-22 10:26:00,97.182,97.194,97.166,97.182,232000000.0
2007-01-22 10:27:00,97.171,97.212,97.17,97.204,202299995.0
2007-01-22 10:28:00,97.187,97.215,97.183,97.187,244500001.0
2007-01-22 10:29:00,97.203,97.231,97.197,97.208,256099997.0
2007-01-22 10:30:00,97.207,97.226,97.191,97.211,164200002.0
2007-01-22 10:31:00,97.225,97.235,97.194,97.223,216499999.0
2007-01-22 10:32:00,97.222,97.222,97.186,97.198,95500000.0
2007-01-22 10:33:00,97.21,97.226,97.203,97.217,227499997.0
2007-01-22 10:34:00,97.201,97.224,97.201,97.217,154699998.0
2007-01-22 10:35:00,97.198,97.215,97.198,97.215,94499998.0
2007-01-22 10:36:00,97.217,97.226,97.195,97.204,250999998.0
2007-01-22 10:37:00,97.196,97.235,97.196,97.229,322200001.0
2007-01-22 10:38:00,97.222,97.223,97.199,97.199,241000001.0
2007-01-22 10:39:00,97.242,97.265,97.237,97.243,138399999.0
2007-01-22 10:40:00,97.241,97.253,97.215,97.215,196100001.0
2007-01-22 10:41:00,97.202,97.224,97.197,97.208,145600001.0
2007-01-22 10:42:00,97.234,97.246,97.214,97.231,206100001.0
2007-01-22 10:43:00,97.242,97.244,97.21,97.217,201399998.0
2007-01-22 10:44:00,97.232,97.253,97.221,97.24,303000001.0
2007-01-22 10:45:00,97.228,97.246,97.221,97.246,315299998.0
2007-01-22 10:46:00,97.244,97.264,97.242,97.253,226299996.0
2007-01-22 10:47:00,97.251,97.266,97.239,97.259,210499997.0
2007-01-22 10:48:00,97.252,97.262,97.236,97.236,122099999.0
2007-01-22 10:49:00,97.274,97.274,97.247,97.253,98400002.0
2007-01-22 10:50:00,97.274,97.284,97.253,97.27,225700001.0
2007-01-22 10:51:00,97.272,97.283,97.257,97.27,219699998.0
2007-01-22 10:52:00,97.265,97.271,97.245,97.255,126800003.0
2007-01-22 10:53:00,97.267,97.28,97.254,97.275,220899995.0
2007-01-22 10:54:00,97.261,97.263,97.215,97.244,253099998.0
2007-01-22 10:55:00,97.255,97.265,97.241,97.245,280900001.0
2007-01-22 10:56:00,97.251,97.251,97.219,97.227,199799997.0
2007-01-22 10:57:00,97.23,97.248,97.22,97.231,342600002.0
2007-01-22 10:58:00,97.227,97.25,97.219,97.245,316500003.0
2007-01-22 10:59:00,97.221,97.247,97.221,97.243,176999999.0
2007-01-22 11:00:00,97.245,97.25,97.222,97.222,147600000.0
2007-01-22 11:01:00,97.255,97.255,97.22,97.231,283899996.0
2007-01-22 11:02:00,97.255,97.26,97.233,97.239,249599997.0
2007-01-22 11:03:00,97.257,97.257,97.227,97.227,154799998.0
2007-01-22 11:04:00,97.258,97.262,97.235,97.237,272799997.0
2007-01-22 11:05:00,97.25,97.265,97.236,97.247,378100002.0
2007-01-22 11:06:00,97.263,97.268,97.23,97.24,209100000.0
2007-01-22 11:07:00,97.259,97.268,97.242,97.268,250199999.0
2007-01-22 11:08:00,97.252,97.287,97.252,97.279,170799998.0
2007-01-22 11:09:00,97.281,97.294,97.272,97.281,238899994.0
2007-01-22 11:10:00,97.268,97.294,97.268,97.285,193700004.0
2007-01-22 11:11:00,97.276,97.29,97.252,97.276,402800000.0
2007-01-22 11:12:00,97.277,97.285,97.26,97.275,247200001.0
2007-01-22 11:13:00,97.272,97.276,97.252,97.262,247400001.0
2007-01-22 11:14:00,97.273,97.291,97.267,97.285,243999999.0
2007-01-22 11:15:00,97.281,97.286,97.26,97.269,286600004.0
2007-01-22 11:16:00,97.288,97.292,97.262,97.275,105300000.0
2007-01-22 11:17:00,97.269,97.287,97.263,97.283,149000003.0
2007-01-22 11:18:00,97.274,97.293,97.274,97.293,286500001.0
2007-01-22 11:19:00,97.281,97.305,97.281,97.298,190399997.0
2007-01-22 11:20:00,97.283,97.31,97.28,97.31,367999998.0
2007-01-22 11:21:00,97.31,97.313,97.293,97.295,225299997.0
2007-01-22 11:22:00,97.295,97.315,97.295,97.303,110800000.0
2007-01-22 11:23:00,97.285,97.305,97.281,97.296,138200000.0
2007-01-22 11:24:00,97.283,97.301,97.281,97.298,154499999.0
2007-01-22 11:25:00,97.298,97.303,97.275,97.285,211599999.0
2007-01-22 11:26:00,97.309,97.313,97.285,97.285,305900002.0
2007-01-22 11:27:00,97.292,97.306,97.267,97.299,288199998.0
2007-01-22 11:28:00,97.293,97.311,97.277,97.293,40500000.0
2007-01-22 11:29:00,97.283,97.307,97.275,97.285,347399997.0
2007-01-22 11:30:00,97.263,97.283,97.262,97.282,385000002.0
2007-01-22 11:31:00,97.279,97.288,97.257,97.261,202999997.0
2007-01-22 11:32:00,97.267,97.272,97.239,97.252,293800000.0
2007-01-22 11:33:00,97.266,97.277,97.232,97.232,338600001.0
2007-01-22 11:34:00,97.237,97.265,97.237,97.258,360899998.0
2007-01-22 11:35:00,97.247,97.265,97.23,97.252,219499999.0
2007-01-22 11:36:00,97.244,97.272,97.239,97.265,202199996.0
2007-01-22 11:37:00,97.26,97.27,97.243,97.253,285299999.0
2007-01-22 11:38:00,97.258,97.283,97.254,97.283,154299999.0
2007-01-22 11:39:00,97.276,97.315,97.265,97.301,225699995.0
2007-01-22 11:40:00,97.311,97.316,97.271,97.299,297100000.0
2007-01-22 11:41:00,97.32,97.329,97.296,97.312,237099997.0
2007-01-22 11:42:00,97.319,97.332,97.308,97.323,96399999.0
2007-01-22 11:43:00,97.327,97.334,97.302,97.305,252200001.0
2007-01-22 11:44:00,97.302,97.326,97.3,97.326,168100000.0
2007-01-22 11:45:00,97.279,97.322,97.279,97.314,264499999.0
2007-01-22 11:46:00,97.302,97.316,97.286,97.301,242900001.0
2007-01-22 11:47:00,97.31,97.312,97.288,97.3,204000001.0
2007-01-22 11:48:00,97.301,97.301,97.278,97.281,79800000.0
2007-01-22 11:49:00,97.293,97.318,97.277,97.292,341900000.0
2007-01-22 11:50:00,97.295,97.318,97.291,97.305,159699996.0
2007-01-22 11:51:00,97.264,97.285,97.248,97.273,214499995.0
2007-01-22 11:52:00,97.259,97.273,97.25,97.268,223199999.0
2007-01-22 11:53:00,97.25,97.277,97.245,97.277,431500001.0
2007-01-22 11:54:00,97.275,97.28,97.255,97.255,231400000.0
2007-01-22 11:55:00,97.26,97.282,97.253,97.272,212100000.0
2007-01-22 11:56:00,97.282,97.293,97.256,97.278,143400001.0
2007-01-22 11:57:00,97.285,97.285,97.26,97.266,225899996.0
2007-01-22 11:58:00,97.262,97.295,97.262,97.28,181199998.0
2007-01-22 11:59:00,97.277,97.283,97.256,97.259,192499998.0
2007-01-22 12:00:00,97.269,97.271,97.231,97.258,315600004.0
2007-01-22 12:01:00,97.259,97.259,97.231,97.241,162299996.0
2007-01-22 12:02:00,97.253,97.27,97.213,97.254,242799998.0
2007-01-22 12:03:00,97.265,97.277,97.239,97.261,292499999.0
2007-01-22 12:04:00,97.262,97.276,97.244,97.263,201699999.0
2007-01-22 12:05:00,97.272,97.276,97.252,97.252,116100000.0
2007-01-22 12:06:00,97.262,97.276,97.24,97.262,171799997.0
2007-01-22 12:07:00,97.251,97.273,97.251,97.272,344500000.0
2007-01-22 12:08:00,97.255,97.276,97.254,97.276,345099997.0
2007-01-22 12:09:00,97.273,97.281,97.258,97.262,227499998.0
2007-01-22 12:10:00,97.252,97.281,97.24,97.265,181199999.0
2007-01-22 12:11:00,97.254,97.277,97.245,97.253,358299997.0
2007-01-22 12:12:00,97.248,97.276,97.248,97.268,294700000.0
2007-01-22 12:13:00,97.267,97.281,97.254,97.276,325599998.0
2007-01-22 12:14:00,97.284,97.284,97.238,97.249,289099999.0
2007-01-22 12:15:00,97.257,97.264,97.23,97.23,194300001.0
2007-01-22 12:16:00,97.216,97.245,97.216,97.242,160699999.0
2007-01-22 12:17:00,97.236,97.262,97.229,97.248,207299999.0
2007-01-22 12:18:00,97.244,97.281,97.24,97.275,153699999.0
2007-01-22 12:19:00,97.268,97.285,97.263,97.281,215099996.0
2007-01-22 12:20:00,97.279,97.287,97.265,97.275,237600001.0
2007-01-22 12:21:00,97.292,97.298,97.262,97.274,286700000.0
2007-01-22 12:22:00,97.291,97.295,97.267,97.273,227299999.0
2007-01-22 12:23:00,97.302,97.302,97.271,97.295,209999997.0
2007-01-22 12:24:00,97.282,97.308,97.282,97.302,244000003.0
2007-01-22 12:25:00,97.289,97.303,97.271,97.28,148300003.0
2007-01-22 12:26:00,97.303,97.317,97.292,97.308,168000000.0
2007-01-22 12:27:00,97.283,97.303,97.27,97.283,262299997.0
2007-01-22 12:28:00,97.28,97.32,97.275,97.296,237700000.0
2007-01-22 12:29:00,97.304,97.322,97.274,97.308,365599998.0
2007-01-22 12:30:00,97.29,97.305,97.271,97.28,201100001.0
2007-01-22 12:31:00,97.306,97.307,97.276,97.277,327099999.0
2007-01-22 12:32:00,97.285,97.307,97.28,97.307,257799999.0
2007-01-22 12:33:00,97.273,97.294,97.273,97.287,171300000.0
2007-01-22 12:34:00,97.287,97.287,97.263,97.286,206199999.0
2007-01-22 12:35:00,97.262,97.278,97.258,97.278,124400001.0
2007-01-22 12:36:00,97.28,97.285,97.26,97.285,295700002.0
2007-01-22 12:37:00,97.281,97.289,97.265,97.276,193699998.0
2007-01-22 12:38:00,97.273,97.286,97.262,97.284,237799996.0
2007-01-22 12:39:00,97.258,97.285,97.252,97.285,223299998.0
2007-01-22 12:40:00,97.293,97.293,97.268,97.283,137400000.0
2007-01-22 12:41:00,97.29,97.29,97.269,97.276,188299998.0
2007-01-22 12:42:00,97.284,97.292,97.266,97.279,91600001.0
2007-01-22 12:43:00,97.278,97.294,97.265,97.268,194300000.0
2007-01-22 12:44:00,97.287,97.287,97.259,97.278,156000000.0
2007-01-22 12:45:00,97.282,97.302,97.263,97.275,463199994.0
2007-01-22 12:46:00,97.292,97.3,97.275,97.294,376200000.0
2007-01-22 12:47:00,97.283,97.29,97.268,97.27,393999991.0
2007-01-22 12:48:00,97.278,97.293,97.274,97.287,368200005.0
2007-01-22 12:49:00,97.277,97.293,97.265,97.271,248800001.0
2007-01-22 12:50:00,97.285,97.285,97.253,97.253,171999996.0
2007-01-22 12:51:00,97.241,97.263,97.241,97.262,262099994.0
2007-01-22 12:52:00,97.257,97.262,97.234,97.253,256799995.0
2007-01-22 12:53:00,97.236,97.252,97.191,97.225,156399999.0
2007-01-22 12:54:00,97.236,97.253,97.226,97.247,148499999.0
2007-01-22 12:55:00,97.218,97.263,97.218,97.26,387699998.0
2007-01-22 12:56:00,97.267,97.272,97.233,97.265,246000001.0
2007-01-22 12:57:00,97.247,97.271,97.212,97.212,370899999.0
2007-01-22 12:58:00,97.209,97.249,97.206,97.243,304900001.0
2007-01-22 12:59:00,97.24,97.24,97.19,97.19,302499999.0
2007-01-22 13:00:00,97.201,97.221,97.183,97.211,255000002.0
2007-01-22 13:01:00,97.212,97.221,97.182,97.182,263999999.0
2007-01-22 13:02:00,97.183,97.22,97.183,97.22,306500005.0
2007-01-22 13:03:00,97.199,97.221,97.177,97.198,294400001.0
2007-01-22 13:04:00,97.196,97.222,97.184,97.203,259899996.0
2007-01-22 13:05:00,97.198,97.217,97.192,97.21,132800002.0
2007-01-22 13:06:00,97.21,97.223,97.193,97.208,226500001.0
2007-01-22 13:07:00,97.205,97.234,97.187,97.195,308899996.0
2007-01-22 13:08:00,97.223,97.236,97.207,97.224,190400001.0
2007-01-22 13:09:00,97.237,97.248,97.221,97.223,272199999.0
2007-01-22 13:10:00,97.217,97.244,97.21,97.211,190800003.0
2007-01-22 13:11:00,97.22,97.247,97.22,97.243,129599998.0
2007-01-22 13:12:00,97.267,97.273,97.247,97.258,351499996.0
2007-01-22 13:13:00,97.252,97.279,97.251,97.263,247899997.0
2007-01-22 13:14:00,97.266,97.273,97.247,97.254,284999998.0
2007-01-22 13:15:00,97.269,97.275,97.237,97.237,297000000.0
2007-01-22 13:16:00,97.268,97.276,97.22,97.258,141299998.0
2007-01-22 13:17:00,97.241,97.265,97.209,97.265,182799998.0
2007-01-22 13:18:00,97.263,97.284,97.257,97.277,214700001.0
2007-01-22 13:19:00,97.26,97.282,97.26,97.275,256800000.0
2007-01-22 13:20:00,97.275,97.285,97.257,97.266,382499998.0
2007-01-22 13:21:00,97.274,97.29,97.259,97.269,189199997.0
2007-01-22 13:22:00,97.262,97.28,97.253,97.267,292500001.0
2007-01-22 13:23:00,97.27,97.283,97.254,97.26,220300003.0
2007-01-22 13:24:00,97.253,97.277,97.25,97.267,221000000.0
2007-01-22 13:25:00,97.251,97.271,97.241,97.271,150199999.0
2007-01-22 13:26:00,97.275,97.275,97.237,97.25,244999994.0
2007-01-22 13:27:00,97.241,97.268,97.235,97.253,168500000.0
2007-01-22 13:28:00,97.247,97.266,97.239,97.262,275599997.0
2007-01-22 13:29:00,97.268,97.278,97.249,97.261,203900002.0
2007-01-22 13:30:00,97.265,97.279,97.25,97.275,278499996.0
2007-01-22 13:31:00,97.275,97.28,97.258,97.268,268500002.0
2007-01-22 13:32:00,97.24,97.26,97.238,97.251,156299999.0
2007-01-22 13:33:00,97.244,97.265,97.243,97.247,131699997.0
2007-01-22 13:34:00,97.259,97.27,97.241,97.249,201799998.0
2007-01-22 13:35:00,97.26,97.28,97.246,97.266,303799997.0
2007-01-22 13:36:00,97.26,97.287,97.253,97.267,202900001.0
2007-01-22 13:37:00,97.267,97.291,97.262,97.291,270500003.0
2007-01-22 13:38:00,97.274,97.293,97.256,97.278,276600003.0
2007-01-22 13:39:00,97.303,97.303,97.273,97.284,243799998.0
2007-01-22 13:40:00,97.285,97.298,97.273,97.292,152000000.0
2007-01-22 13:41:00,97.287,97.304,97.275,97.282,263599996.0
2007-01-22 13:42:00,97.277,97.301,97.264,97.301,206699999.0
2007-01-22 13:43:00,97.291,97.305,97.279,97.301,225099998.0
2007-01-22 13:44:00,97.296,97.308,97.284,97.297,151700000.0
2007-01-22 13:45:00,97.276,97.296,97.269,97.286,267400001.0
2007-01-22 13:46:00,97.264,97.286,97.264,97.284,147000001.0
2007-01-22 13:47:00,97.286,97.305,97.267,97.295,286500004.0
2007-01-22 13:48:00,97.284,97.303,97.272,97.291,186000001.0
2007-01-22 13:49:00,97.28,97.299,97.264,97.275,243099999.0
2007-01-22 13:50:00,97.281,97.306,97.276,97.293,361099998.0
2007-01-22 13:51:00,97.291,97.315,97.28,97.315,77299998.0
2007-01-22 13:52:00,97.282,97.316,97.282,97.308,192700002.0
2007-01-22 13:53:00,97.299,97.301,97.281,97.285,308599998.0
2007-01-22 13:54:00,97.272,97.297,97.268,97.297,370599997.0
2007-01-22 13:55:00,97.307,97.307,97.278,97.286,137600000.0
2007-01-22 13:56:00,97.297,97.297,97.277,97.277,238999997.0
2007-01-22 13:57:00,97.277,97.289,97.258,97.26,225199995.0
2007-01-22 13:58:00,97.275,97.296,97.267,97.269,204800002.0
2007-01-22 13:59:00,97.292,97.292,97.26,97.26,164100002.0
2007-01-22 14:00:00,97.242,97.267,97.228,97.267,238600004.0
2007-01-22 14:01:00,97.278,97.278,97.245,97.254,309100000.0
2007-01-22 14:02:00,97.254,97.287,97.253,97.253,157500000.0
2007-01-22 14:03:00,97.281,97.281,97.259,97.259,85799998.0
2007-01-22 14:04:00,97.263,97.283,97.249,97.269,217199997.0
2007-01-22 14:05:00,97.262,97.273,97.233,97.253,490099999.0
2007-01-22 14:06:00,97.233,97.26,97.233,97.258,255000002.0
2007-01-22 14:07:00,97.241,97.259,97.224,97.237,174300002.0
2007-01-22 14:08:00,97.241,97.26,97.227,97.242,293100002.0
2007-01-22 14:09:00,97.257,97.28,97.257,97.277,219800002.0
2007-01-22 14:10:00,97.252,97.284,97.238,97.284,149499999.0
2007-01-22 14:11:00,97.258,97.277,97.248,97.274,179500002.0
2007-01-22 14:12:00,97.285,97.285,97.248,97.248,174599999.0
2007-01-22 14:13:00,97.263,97.28,97.254,97.275,295400001.0
2007-01-22 14:14:00,97.267,97.289,97.257,97.267,280400003.0
2007-01-22 14:15:00,97.266,97.287,97.259,97.287,260799998.0
2007-01-22 14:16:00,97.26,97.278,97.258,97.273,101699998.0
2007-01-22 14:17:00,97.281,97.281,97.258,97.258,170999998.0
2007-01-22 14:18:00,97.267,97.282,97.244,97.274,255999996.0
2007-01-22 14:19:00,97.268,97.287,97.255,97.275,300399997.0
2007-01-22 14:20:00,97.279,97.298,97.276,97.293,157599997.0
2007-01-22 14:21:00,97.286,97.286,97.245,97.256,183599999.0
2007-01-22 14:22:00,97.243,97.274,97.242,97.265,354099998.0
2007-01-22 14:23:00,97.239,97.262,97.23,97.251,223199998.0
2007-01-22 14:24:00,97.258,97.269,97.23,97.245,223299998.0
2007-01-22 14:25:00,97.244,97.262,97.242,97.262,102700001.0
2007-01-22 14:26:00,97.278,97.282,97.248,97.259,148899999.0
2007-01-22 14:27:00,97.263,97.283,97.251,97.256,206300000.0
2007-01-22 14:28:00,97.244,97.269,97.237,97.255,365900003.0
2007-01-22 14:29:00,97.239,97.254,97.227,97.252,329900000.0
2007-01-22 14:30:00,97.241,97.26,97.226,97.229,119499999.0
2007-01-22 14:31:00,97.26,97.268,97.208,97.241,296900000.0
2007-01-22 14:32:00,97.218,97.249,97.215,97.236,206200003.0
2007-01-22 14:33:00,97.222,97.237,97.212,97.219,191200000.0
2007-01-22 14:34:00,97.21,97.234,97.193,97.216,238799997.0
2007-01-22 14:35:00,97.216,97.216,97.183,97.212,348899997.0
2007-01-22 14:36:00,97.188,97.229,97.188,97.224,205499999.0
2007-01-22 14:37:00,97.208,97.224,97.197,97.222,121800004.0
2007-01-22 14:38:00,97.207,97.218,97.193,97.212,241399997.0
2007-01-22 14:39:00,97.208,97.223,97.182,97.205,189700002.0
2007-01-22 14:40:00,97.208,97.208,97.182,97.184,148300000.0
2007-01-22 14:41:00,97.192,97.215,97.187,97.189,247299998.0
2007-01-22 14:42:00,97.191,97.207,97.178,97.192,248099997.0
2007-01-22 14:43:00,97.217,97.226,97.195,97.202,266300000.0
2007-01-22 14:44:00,97.208,97.208,97.172,97.19,209400001.0
2007-01-22 14:45:00,97.191,97.214,97.17,97.204,258399998.0
2007-01-22 14:46:00,97.184,97.201,97.164,97.187,229499997.0
2007-01-22 14:47:00,97.191,97.191,97.138,97.158,139100002.0
2007-01-22 14:48:00,97.185,97.185,97.146,97.173,245100001.0
2007-01-22 14:49:00,97.171,97.178,97.148,97.148,209100003.0
2007-01-22 14:50:00,97.147,97.175,97.145,97.165,282900001.0
2007-01-22 14:51:00,97.179,97.179,97.149,97.157,175999999.0
2007-01-22 14:52:00,97.19,97.197,97.163,97.197,202900006.0
2007-01-22 14:53:00,97.16,97.201,97.16,97.198,342199999.0
2007-01-22 14:54:00,97.186,97.209,97.176,97.209,264700000.0
2007-01-22 14:55:00,97.214,97.219,97.191,97.198,297000001.0
2007-01-22 14:56:00,97.211,97.224,97.196,97.208,183699998.0
2007-01-22 14:57:00,97.202,97.223,97.191,97.218,366199999.0
2007-01-22 14:58:00,97.206,97.226,97.202,97.217,229200000.0
2007-01-22 14:59:00,97.222,97.227,97.157,97.195,263799998.0
2007-01-22 15:00:00,97.22,97.22,97.186,97.186,229199995.0
2007-01-22 15:01:00,97.186,97.213,97.177,97.213,160900002.0
2007-01-22 15:02:00,97.201,97.227,97.201,97.227,183400001.0
2007-01-22 15:03:00,97.222,97.222,97.192,97.21,138699999.0
2007-01-22 15:04:00,97.197,97.227,97.197,97.227,157699996.0
2007-01-22 15:05:00,97.232,97.24,97.213,97.228,209699999.0
2007-01-22 15:06:00,97.236,97.244,97.224,97.226,18700000.0
2007-01-22 15:07:00,97.25,97.264,97.24,97.26,327200004.0
2007-01-22 15:08:00,97.246,97.27,97.244,97.244,286999997.0
2007-01-22 15:09:00,97.261,97.278,97.253,97.26,202700000.0
2007-01-22 15:10:00,97.266,97.275,97.252,97.275,286700003.0
2007-01-22 15:11:00,97.261,97.269,97.243,97.269,150899999.0
2007-01-22 15:12:00,97.264,97.301,97.257,97.301,174499998.0
2007-01-22 15:13:00,97.278,97.293,97.272,97.283,281500000.0
2007-01-22 15:14:00,97.269,97.291,97.263,97.274,231199999.0
2007-01-22 15:15:00,97.291,97.305,97.264,97.283,182199999.0
2007-01-22 15:16:00,97.275,97.302,97.275,97.293,277599997.0
2007-01-22 15:17:00,97.277,97.308,97.274,97.308,230600000.0
2007-01-22 15:18:00,97.283,97.309,97.279,97.309,148299998.0
2007-01-22 15:19:00,97.309,97.323,97.29,97.31,321600002.0
2007-01-22 15:20:00,97.313,97.329,97.291,97.315,264399996.0
2007-01-22 15:21:00,97.33,97.33,97.305,97.314,234300000.0
2007-01-22 15:22:00,97.312,97.318,97.254,97.311,249199994.0
2007-01-22 15:23:00,97.316,97.316,97.275,97.285,378499997.0
2007-01-22 15:24:00,97.29,97.305,97.271,97.293,222299997.0
2007-01-22 15:25:00,97.292,97.293,97.266,97.277,244299999.0
2007-01-22 15:26:00,97.273,97.29,97.269,97.286,199299999.0
2007-01-22 15:27:00,97.271,97.296,97.271,97.292,351800003.0
2007-01-22 15:28:00,97.297,97.312,97.291,97.294,207500000.0
2007-01-22 15:29:00,97.281,97.311,97.279,97.3,172000001.0
2007-01-22 15:30:00,97.313,97.313,97.293,97.293,251799994.0
2007-01-22 15:31:00,97.271,97.306,97.271,97.292,125899999.0
2007-01-22 15:32:00,97.278,97.308,97.278,97.288,308599995.0
2007-01-22 15:33:00,97.299,97.309,97.287,97.302,154299994.0
2007-01-22 15:34:00,97.308,97.31,97.286,97.291,318399996.0
2007-01-22 15:35:00,97.311,97.323,97.286,97.286,217300000.0
2007-01-22 15:36:00,97.3,97.3,97.278,97.299,284199998.0
2007-01-22 15:37:00,97.3,97.306,97.283,97.288,127999999.0
2007-01-22 15:38:00,97.292,97.296,97.267,97.272,321500003.0
2007-01-22 15:39:00,97.298,97.298,97.259,97.259,148699999.0
2007-01-22 15:40:00,97.287,97.3,97.267,97.276,85799999.0
2007-01-22 15:41:00,97.291,97.321,97.288,97.305,240500001.0
2007-01-22 15:42:00,97.284,97.303,97.277,97.288,180399998.0
2007-01-22 15:43:00,97.298,97.298,97.279,97.295,252400002.0
2007-01-22 15:44:00,97.263,97.285,97.252,97.28,165999998.0
2007-01-22 15:45:00,97.263,97.283,97.259,97.277,162399998.0
2007-01-22 15:46:00,97.277,97.294,97.272,97.292,275100001.0
2007-01-22 15:47:00,97.289,97.298,97.27,97.271,182300001.0
2007-01-22 15:48:00,97.278,97.294,97.274,97.29,249100000.0
2007-01-22 15:49:00,97.267,97.303,97.267,97.297,277500000.0
2007-01-22 15:50:00,97.292,97.292,97.27,97.285,228900001.0
2007-01-22 15:51:00,97.276,97.288,97.264,97.283,358500000.0
2007-01-22 15:52:00,97.282,97.291,97.257,97.27,311199999.0
2007-01-22 15:53:00,97.273,97.283,97.252,97.264,326099998.0
2007-01-22 15:54:00,97.267,97.286,97.254,97.286,187199998.0
2007-01-22 15:55:00,97.275,97.288,97.266,97.282,171900000.0
2007-01-22 15:56:00,97.253,97.274,97.223,97.239,151999999.0
2007-01-22 15:57:00,97.271,97.284,97.252,97.269,440300007.0
2007-01-22 15:58:00,97.26,97.28,97.245,97.26,203600000.0
2007-01-22 15:59:00,97.278,97.278,97.238,97.254,199199999.0
2007-01-22 16:00:00,97.244,97.274,97.244,97.268,255799999.0
2007-01-22 16:01:00,97.261,97.27,97.246,97.249,237399994.0
2007-01-22 16:02:00,97.263,97.27,97.236,97.253,99600000.0
2007-01-22 16:03:00,97.273,97.287,97.253,97.265,286999999.0
2007-01-22 16:04:00,97.273,97.293,97.259,97.275,284600002.0
2007-01-22 16:05:00,97.25,97.269,97.238,97.252,154599999.0
2007-01-22 16:06:00,97.248,97.253,97.221,97.248,243000004.0
2007-01-22 16:07:00,97.228,97.251,97.218,97.227,191499999.0
2007-01-22 16:08:00,97.245,97.25,97.224,97.226,302900001.0
2007-01-22 16:09:00,97.217,97.253,97.217,97.253,184800001.0
2007-01-22 16:10:00,97.253,97.273,97.248,97.25,235899997.0
2007-01-22 16:11:00,97.269,97.276,97.257,97.263,54199999.0
2007-01-22 16:12:00,97.266,97.286,97.258,97.286,230600001.0
2007-01-22 16:13:00,97.246,97.291,97.242,97.29,214000003.0
2007-01-22 16:14:00,97.299,97.303,97.268,97.268,227199997.0
2007-01-22 16:15:00,97.264,97.28,97.256,97.274,275800002.0
2007-01-22 16:16:00,97.276,97.276,97.245,97.245,159099999.0
2007-01-22 16:17:00,97.268,97.271,97.212,97.212,252600001.0
2007-01-22 16:18:00,97.248,97.268,97.247,97.264,170799997.0
2007-01-22 16:19:00,97.258,97.27,97.247,97.269,213700001.0
2007-01-22 16:20:00,97.263,97.271,97.249,97.26,262599997.0
2007-01-22 16:21:00,97.26,97.277,97.258,97.273,220899996.0
2007-01-22 16:22:00,97.26,97.278,97.252,97.277,222900003.0
2007-01-22 16:23:00,97.273,97.275,97.246,97.256,248799998.0
2007-01-22 16:24:00,97.269,97.285,97.261,97.284,272100003.0
2007-01-22 16:25:00,97.274,97.287,97.257,97.265,186500001.0
2007-01-22 16:26:00,97.259,97.288,97.258,97.288,98699998.0
2007-01-22 16:27:00,97.273,97.286,97.249,97.272,192799998.0
2007-01-22 16:28:00,97.271,97.271,97.246,97.252,98700000.0
2007-01-22 16:29:00,97.269,97.284,97.247,97.247,164200000.0
2007-01-22 16:30:00,97.242,97.261,97.232,97.253,119399998.0
2007-01-22 16:31:00,97.256,97.275,97.233,97.256,251399996.0
2007-01-22 16:32:00,97.248,97.268,97.24,97.268,217500003.0
2007-01-22 16:33:00,97.276,97.276,97.247,97.262,166400001.0
2007-01-22 16:34:00,97.241,97.265,97.235,97.253,115199998.0
2007-01-22 16:35:00,97.26,97.272,97.247,97.254,257600002.0
2007-01-22 16:36:00,97.277,97.277,97.242,97.247,282700002.0
2007-01-22 16:37:00,97.26,97.266,97.238,97.252,369900009.0
2007-01-22 16:38:00,97.266,97.276,97.245,97.245,289699997.0
2007-01-22 16:39:00,97.253,97.257,97.235,97.245,158800002.0
2007-01-22 16:40:00,97.244,97.257,97.232,97.246,78800000.0
2007-01-22 16:41:00,97.236,97.252,97.22,97.241,252000003.0
2007-01-22 16:42:00,97.217,97.254,97.217,97.248,319399995.0
2007-01-22 16:43:00,97.24,97.252,97.219,97.22,304900000.0
2007-01-22 16:44:00,97.214,97.238,97.214,97.234,232599996.0
2007-01-22 16:45:00,97.234,97.246,97.22,97.236,318400002.0
2007-01-22 16:46:00,97.236,97.25,97.226,97.25,116799998.0
2007-01-22 16:47:00,97.256,97.272,97.242,97.242,272999996.0
2007-01-22 16:48:00,97.257,97.278,97.235,97.25,152599999.0
2007-01-22 16:49:00,97.263,97.269,97.232,97.252,157599998.0
2007-01-22 16:50:00,97.253,97.271,97.247,97.271,267200003.0
2007-01-22 16:51:00,97.244,97.269,97.244,97.264,323499999.0
2007-01-22 16:52:00,97.232,97.253,97.221,97.24,359300007.0
2007-01-22 16:53:00,97.244,97.249,97.217,97.217,238600001.0
2007-01-22 16:54:00,97.224,97.238,97.209,97.235,105700000.0
2007-01-22 16:55:00,97.23,97.241,97.215,97.216,203000000.0
2007-01-22 16:56:00,97.233,97.246,97.22,97.232,186399998.0
2007-01-22 16:57:00,97.235,97.247,97.219,97.226,255699999.0
2007-01-22 16:58:00,97.227,97.263,97.222,97.238,266599997.0
2007-01-22 16:59:00,97.264,97.264,97.206,97.226,257800000.0
2007-01-22 17:00:00,97.242,97.242,97.202,97.209,184500000.0
2007-01-22 17:01:00,97.261,97.29,97.229,97.271,245500003.0
2007-01-22 17:02:00,97.274,97.307,97.267,97.303,188600004.0
2007-01-22 17:03:00,97.293,97.293,97.264,97.268,179300001.0
2007-01-22 17:04:00,97.285,97.303,97.277,97.303,143800000.0
2007-01-22 17:05:00,97.302,97.316,97.277,97.297,271700001.0
2007-01-22 17:06:00,97.268,97.288,97.263,97.283,218099999.0
2007-01-22 17:07:00,97.277,97.293,97.265,97.291,302500002.0
2007-01-22 17:08:00,97.278,97.278,97.253,97.259,134399998.0
2007-01-22 17:09:00,97.271,97.283,97.248,97.273,200899999.0
2007-01-22 17:10:00,97.267,97.28,97.251,97.268,256299998.0
2007-01-22 17:11:00,97.27,97.272,97.237,97.237,213099999.0
2007-01-22 17:12:00,97.241,97.241,97.215,97.238,154499998.0
2007-01-22 17:13:00,97.24,97.246,97.213,97.226,358299997.0
2007-01-22 17:14:00,97.227,97.234,97.198,97.224,344399999.0
2007-01-22 17:15:00,97.207,97.257,97.207,97.257,186199999.0
2007-01-22 17:16:00,97.26,97.26,97.234,97.243,149300001.0
2007-01-22 17:17:00,97.246,97.253,97.228,97.238,235200001.0
2007-01-22 17:18:00,97.244,97.261,97.234,97.248,207500000.0
2007-01-22 17:19:00,97.259,97.261,97.23,97.23,375900005.0
2007-01-22 17:20:00,97.247,97.26,97.235,97.243,190400002.0
2007-01-22 17:21:00,97.25,97.25,97.221,97.221,128100002.0
2007-01-22 17:22:00,97.246,97.246,97.216,97.216,183099997.0
2007-01-22 17:23:00,97.238,97.259,97.227,97.258,260899997.0
2007-01-22 17:24:00,97.246,97.254,97.228,97.233,227300004.0
2007-01-22 17:25:00,97.246,97.266,97.238,97.238,238700000.0
2007-01-22 17:26:00,97.249,97.262,97.238,97.253,176499999.0
2007-01-22 17:27:00,97.254,97.281,97.236,97.257,214700002.0
2007-01-22 17:28:00,97.283,97.283,97.259,97.26,225300002.0
2007-01-22 17:29:00,97.264,97.285,97.255,97.277,227300000.0
2007-01-22 17:30:00,97.252,97.278,97.249,97.278,324400001.0
2007-01-22 17:31:00,97.267,97.29,97.267,97.281,214699999.0
2007-01-22 17:32:00,97.281,97.281,97.248,97.267,236999995.0
2007-01-22 17:33:00,97.272,97.274,97.249,97.253,243400000.0
2007-01-22 17:34:00,97.261,97.281,97.252,97.271,316299999.0
2007-01-22 17:35:00,97.262,97.279,97.256,97.275,212000002.0
2007-01-22 17:36:00,97.279,97.28,97.255,97.272,240500001.0
2007-01-22 17:37:00,97.268,97.273,97.243,97.252,230699998.0
2007-01-22 17:38:00,97.268,97.282,97.263,97.263,183800001.0
2007-01-22 17:39:00,97.275,97.275,97.255,97.255,49999998.0
2007-01-22 17:40:00,97.243,97.269,97.243,97.266,139200000.0
2007-01-22 17:41:00,97.264,97.267,97.246,97.247,94700001.0
2007-01-22 17:42:00,97.248,97.286,97.248,97.286,229499997.0
2007-01-22 17:43:00,97.281,97.301,97.266,97.287,287899998.0
2007-01-22 17:44:00,97.297,97.308,97.281,97.295,203300000.0
2007-01-22 17:45:00,97.295,97.307,97.283,97.298,295799998.0
2007-01-22 17:46:00,97.305,97.316,97.277,97.28,167900001.0
2007-01-22 17:47:00,97.283,97.321,97.283,97.317,313300002.0
2007-01-22 17:48:00,97.324,97.331,97.301,97.315,278800000.0
2007-01-22 17:49:00,97.281,97.309,97.268,97.285,209199999.0
2007-01-22 17:50:00,97.297,97.309,97.279,97.296,273800002.0
2007-01-22 17:51:00,97.284,97.303,97.28,97.298,233600001.0
2007-01-22 17:52:00,97.27,97.304,97.268,97.304,197099997.0
2007-01-22 17:53:00,97.285,97.309,97.282,97.306,333900001.0
2007-01-22 17:54:00,97.315,97.335,97.295,97.319,294000002.0
2007-01-22 17:55:00,97.331,97.35,97.321,97.345,226099997.0
2007-01-22 17:56:00,97.343,97.364,97.335,97.335,401599995.0
2007-01-22 17:57:00,97.352,97.367,97.333,97.347,317299999.0
2007-01-22 17:58:00,97.371,97.38,97.349,97.37,190099995.0
2007-01-22 17:59:00,97.347,97.376,97.345,97.355,168900000.0
2007-01-22 18:00:00,97.331,97.357,97.331,97.357,130800001.0
2007-01-22 18:01:00,97.339,97.377,97.331,97.365,1726699994.0
2007-01-22 18:02:00,97.33,97.35,97.33,97.33,1701099993.0
2007-01-22 18:04:00,97.35,97.35,97.33,97.33,1701099993.0
2007-01-22 18:05:00,97.35,97.35,97.33,97.35,1701099993.0
2007-01-22 18:08:00,97.36,97.36,97.36,97.36,1701099993.0
2007-01-22 18:09:00,97.35,97.37,97.35,97.36,1701099993.0
2007-01-22 18:10:00,97.356,97.386,97.348,97.362,1701099993.0
2007-01-22 18:11:00,97.359,97.398,97.359,97.39,970899993.0
2007-01-22 18:12:00,97.384,97.397,97.361,97.377,1283599995.0
2007-01-22 18:13:00,97.36,97.37,97.36,97.37,1221199995.0
2007-01-22 18:14:00,97.36,97.36,97.36,97.36,1221199995.0
2007-01-22 18:15:00,97.37,97.37,97.37,97.37,1221199995.0
2007-01-22 18:16:00,97.38,97.39,97.37,97.37,1221199995.0
2007-01-22 18:17:00,97.345,97.381,97.343,97.367,1221199995.0
2007-01-22 18:18:00,97.36,97.389,97.352,97.374,1098599992.0
2007-01-22 18:19:00,97.378,97.392,97.35,97.368,2133499991.0
2007-01-22 18:20:00,97.36,97.377,97.346,97.359,1814599985.0
2007-01-22 18:21:00,97.363,97.363,97.334,97.347,1692599993.0
2007-01-22 18:22:00,97.343,97.36,97.324,97.36,1414799994.0
2007-01-22 18:23:00,97.35,97.36,97.35,97.36,1894600000.0
2007-01-22 18:24:00,97.37,97.37,97.37,97.37,1894600000.0
2007-01-22 18:25:00,97.346,97.368,97.328,97.345,1894600000.0
2007-01-22 18:27:00,97.372,97.382,97.351,97.365,1588700000.0
2007-01-22 18:28:00,97.388,97.388,97.358,97.382,1588799995.0
2007-01-22 18:29:00,97.385,97.39,97.344,97.36,1339799992.0
2007-01-22 18:30:00,97.36,97.378,97.351,97.372,791999998.0
2007-01-22 18:31:00,97.361,97.366,97.331,97.35,1253599987.0
2007-01-22 18:32:00,97.329,97.355,97.317,97.353,2102699996.0
2007-01-22 18:33:00,97.332,97.368,97.332,97.36,2085399982.0
2007-01-22 18:34:00,97.357,97.374,97.338,97.344,2081400003.0
2007-01-22 18:35:00,97.366,97.366,97.331,97.331,1971699983.0
2007-01-22 18:36:00,97.348,97.364,97.329,97.341,649899996.0
2007-01-22 18:37:00,97.345,97.364,97.33,97.346,1174799988.0
2007-01-22 18:38:00,97.346,97.359,97.319,97.354,985400002.0
2007-01-22 18:39:00,97.34,97.369,97.332,97.348,1260199996.0
2007-01-22 18:40:00,97.35,97.357,97.33,97.351,1797100004.0
2007-01-22 18:41:00,97.353,97.363,97.334,97.34,908899991.0
2007-01-22 18:42:00,97.355,97.366,97.336,97.336,1328799998.0
2007-01-22 18:43:00,97.34,97.36,97.333,97.355,467099999.0
2007-01-22 18:44:00,97.355,97.36,97.331,97.331,906200004.0
2007-01-22 18:45:00,97.344,97.356,97.324,97.326,809599992.0
2007-01-22 18:46:00,97.326,97.346,97.311,97.335,683299994.0
2007-01-22 18:47:00,97.338,97.352,97.321,97.333,248999997.0
2007-01-22 18:48:00,97.336,97.346,97.32,97.327,494399995.0
2007-01-22 18:49:00,97.336,97.348,97.316,97.343,578199999.0
2007-01-22 18:50:00,97.316,97.341,97.31,97.34,875799992.0
2007-01-22 18:51:00,97.344,97.355,97.329,97.335,1184000001.0
2007-01-22 18:52:00,97.351,97.351,97.315,97.323,1098399994.0
2007-01-22 18:53:00,97.346,97.346,97.3,97.323,1549399997.0
2007-01-22 18:54:00,97.333,97.35,97.321,97.324,1350700000.0
2007-01-22 18:55:00,97.347,97.356,97.326,97.33,1606899995.0
2007-01-22 18:56:00,97.333,97.364,97.333,97.358,302100000.0
2007-01-22 18:57:00,97.353,97.356,97.333,97.339,466099997.0
2007-01-22 18:58:00,97.337,97.368,97.337,97.362,1050199992.0
2007-01-22 18:59:00,97.342,97.361,97.324,97.342,1338699997.0
2007-01-22 19:00:00,97.324,97.34,97.316,97.338,218799997.0
2007-01-22 19:01:00,97.329,97.345,97.319,97.34,606299999.0
2007-01-22 19:02:00,97.328,97.345,97.324,97.337,236299996.0
2007-01-22 19:03:00,97.318,97.336,97.314,97.315,475100002.0
2007-01-22 19:04:00,97.316,97.339,97.308,97.321,373599996.0
2007-01-22 19:05:00,97.343,97.343,97.317,97.322,524400005.0
2007-01-22 19:06:00,97.343,97.354,97.323,97.323,817400000.0
2007-01-22 19:07:00,97.341,97.35,97.315,97.315,1175399998.0
2007-01-22 19:08:00,97.319,97.36,97.319,97.354,1593799991.0
2007-01-22 19:09:00,97.337,97.359,97.33,97.354,837299999.0
2007-01-22 19:10:00,97.373,97.373,97.34,97.359,234800001.0
2007-01-22 19:11:00,97.374,97.374,97.347,97.348,458399995.0
2007-01-22 19:12:00,97.348,97.376,97.348,97.373,279099998.0
2007-01-22 19:13:00,97.364,97.364,97.335,97.335,364400001.0
2007-01-22 19:14:00,97.364,97.369,97.345,97.352,354099994.0
2007-01-22 19:15:00,97.358,97.376,97.34,97.376,1165100001.0
2007-01-22 19:16:00,97.36,97.382,97.357,97.38,574600000.0
2007-01-22 19:17:00,97.368,97.386,97.349,97.371,834299997.0
2007-01-22 19:18:00,97.374,97.382,97.349,97.349,666099997.0
2007-01-22 19:19:00,97.338,97.38,97.338,97.38,1370899992.0
2007-01-22 19:20:00,97.388,97.39,97.359,97.379,711099997.0
2007-01-22 19:21:00,97.353,97.367,97.334,97.355,808799999.0
2007-01-22 19:22:00,97.344,97.357,97.33,97.33,330800004.0
2007-01-22 19:23:00,97.34,97.367,97.33,97.355,1840699999.0
2007-01-22 19:24:00,97.342,97.371,97.342,97.371,906100002.0
2007-01-22 19:25:00,97.368,97.373,97.339,97.343,1386700010.0
2007-01-22 19:26:00,97.355,97.374,97.337,97.337,1856599994.0
2007-01-22 19:27:00,97.352,97.377,97.344,97.365,1507299995.0
2007-01-22 19:28:00,97.353,97.378,97.346,97.378,1042599988.0
2007-01-22 19:29:00,97.38,97.38,97.349,97.363,290900002.0
2007-01-22 19:30:00,97.381,97.39,97.365,97.382,1034600003.0
2007-01-22 19:31:00,97.355,97.384,97.355,97.375,543400000.0
2007-01-22 19:32:00,97.366,97.385,97.361,97.375,921599992.0
2007-01-22 19:33:00,97.362,97.388,97.358,97.388,871499989.0
2007-01-22 19:34:00,97.384,97.402,97.365,97.381,1186200000.0
2007-01-22 19:35:00,97.361,97.385,97.34,97.382,980900003.0
2007-01-22 19:36:00,97.375,97.393,97.37,97.383,705499997.0
2007-01-22 19:37:00,97.388,97.395,97.365,97.365,170299998.0
2007-01-22 19:38:00,97.373,97.394,97.368,97.393,806799998.0
2007-01-22 19:39:00,97.375,97.393,97.362,97.376,733899994.0
2007-01-22 19:40:00,97.372,97.381,97.351,97.37,880299994.0
2007-01-22 19:41:00,97.372,97.373,97.346,97.358,1195500004.0
2007-01-22 19:42:00,97.35,97.357,97.326,97.342,952500000.0
2007-01-22 19:43:00,97.353,97.359,97.329,97.334,330199999.0
2007-01-22 19:44:00,97.336,97.356,97.322,97.324,786999998.0
2007-01-22 19:45:00,97.337,97.349,97.321,97.332,307900003.0
2007-01-22 19:46:00,97.321,97.346,97.318,97.341,554499992.0
2007-01-22 19:47:00,97.33,97.352,97.324,97.344,318499997.0
2007-01-22 19:48:00,97.321,97.355,97.32,97.342,1073699998.0
2007-01-22 19:49:00,97.336,97.355,97.325,97.347,662299996.0
2007-01-22 19:50:00,97.344,97.35,97.32,97.32,655700002.0
2007-01-22 19:51:00,97.338,97.348,97.319,97.319,478799995.0
2007-01-22 19:52:00,97.332,97.34,97.314,97.314,365699999.0
2007-01-22 19:53:00,97.337,97.346,97.3,97.324,640099997.0
2007-01-22 19:54:00,97.328,97.346,97.312,97.335,791099998.0
2007-01-22 19:55:00,97.335,97.341,97.315,97.315,357099997.0
2007-01-22 19:56:00,97.327,97.343,97.324,97.343,574999999.0
2007-01-22 19:57:00,97.327,97.35,97.312,97.35,639999993.0
2007-01-22 19:58:00,97.346,97.354,97.327,97.335,1109199995.0
2007-01-22 19:59:00,97.344,97.35,97.323,97.33,890599992.0
2007-01-22 20:00:00,97.353,97.353,97.333,97.333,411500001.0
2007-01-22 20:01:00,97.35,97.35,97.325,97.33,499299998.0
2007-01-22 20:02:00,97.33,97.353,97.325,97.346,712499996.0
2007-01-22 20:03:00,97.341,97.347,97.321,97.321,332500001.0
2007-01-22 20:04:00,97.326,97.347,97.319,97.347,466799999.0
2007-01-22 20:05:00,97.349,97.349,97.32,97.325,455599992.0
2007-01-22 20:06:00,97.327,97.339,97.299,97.299,696999994.0
2007-01-22 20:07:00,97.335,97.342,97.312,97.319,655399996.0
2007-01-22 20:08:00,97.325,97.338,97.306,97.331,814199994.0
2007-01-22 20:09:00,97.327,97.345,97.312,97.32,500100004.0
2007-01-22 20:10:00,97.332,97.348,97.322,97.345,435100001.0
2007-01-22 20:11:00,97.322,97.348,97.297,97.328,1451499988.0
2007-01-22 20:12:00,97.3,97.345,97.3,97.335,1652899996.0
2007-01-22 20:13:00,97.341,97.354,97.323,97.328,863899991.0
2007-01-22 20:14:00,97.325,97.33,97.296,97.308,541799999.0
2007-01-22 20:15:00,97.327,97.349,97.315,97.323,1000499998.0
2007-01-22 20:16:00,97.339,97.356,97.319,97.322,1450399989.0
2007-01-22 20:17:00,97.343,97.354,97.325,97.325,250399996.0
2007-01-22 20:18:00,97.337,97.353,97.332,97.345,229599997.0
2007-01-22 20:19:00,97.345,97.355,97.323,97.341,1467399998.0
2007-01-22 20:20:00,97.343,97.362,97.33,97.336,1790099992.0
2007-01-22 20:21:00,97.34,97.36,97.339,97.355,434899995.0
2007-01-22 20:22:00,97.331,97.361,97.331,97.353,869699995.0
2007-01-22 20:23:00,97.34,97.356,97.316,97.352,910099999.0
2007-01-22 20:24:00,97.351,97.351,97.321,97.336,485799999.0
2007-01-22 20:25:00,97.34,97.36,97.326,97.341,716400002.0
2007-01-22 20:26:00,97.346,97.357,97.328,97.338,403900004.0
2007-01-22 20:27:00,97.354,97.354,97.309,97.327,987300001.0
2007-01-22 20:28:00,97.329,97.351,97.322,97.328,1875600002.0
2007-01-22 20:31:00,97.35,97.355,97.316,97.338,1581999999.0
2007-01-22 20:33:00,97.355,97.359,97.321,97.346,569199999.0
2007-01-22 20:34:00,97.362,97.368,97.336,97.342,323399997.0
2007-01-22 20:35:00,97.357,97.357,97.331,97.331,724599995.0
2007-01-22 20:36:00,97.358,97.37,97.342,97.35,603699993.0
2007-01-22 20:37:00,97.361,97.362,97.329,97.333,578000002.0
2007-01-22 20:38:00,97.353,97.368,97.335,97.347,1508200001.0
2007-01-22 20:39:00,97.356,97.385,97.354,97.367,1160999990.0
2007-01-22 20:40:00,97.384,97.395,97.361,97.378,1606599996.0
2007-01-22 20:41:00,97.383,97.397,97.365,97.385,868400003.0
2007-01-22 20:42:00,97.387,97.398,97.361,97.38,1041899999.0
2007-01-22 20:43:00,97.388,97.399,97.371,97.373,550200001.0
2007-01-22 20:44:00,97.385,97.407,97.372,97.383,1398299988.0
2007-01-22 20:45:00,97.374,97.398,97.365,97.365,1028399988.0
2007-01-22 20:46:00,97.376,97.398,97.369,97.388,728300003.0
2007-01-22 20:47:00,97.39,97.405,97.369,97.378,1359999994.0
2007-01-22 20:48:00,97.382,97.386,97.354,97.361,641999998.0
2007-01-22 20:49:00,97.372,97.372,97.344,97.349,937600004.0
2007-01-22 20:50:00,97.363,97.383,97.348,97.349,989100004.0
2007-01-22 20:51:00,97.373,97.377,97.349,97.349,645999993.0
2007-01-22 20:52:00,97.355,97.375,97.343,97.361,690400000.0
2007-01-22 20:53:00,97.351,97.364,97.339,97.355,1812800008.0
2007-01-22 20:54:00,97.334,97.359,97.325,97.355,480800000.0
2007-01-22 20:55:00,97.357,97.372,97.336,97.362,1048599995.0
2007-01-22 20:56:00,97.36,97.365,97.327,97.327,890199999.0
2007-01-22 20:57:00,97.328,97.352,97.322,97.34,1396299996.0
2007-01-22 20:58:00,97.35,97.36,97.33,97.33,653900002.0
2007-01-22 20:59:00,97.34,97.36,97.33,97.36,653900002.0
2007-01-22 21:02:00,97.332,97.345,97.308,97.332,653900002.0
2007-01-22 21:03:00,97.335,97.343,97.302,97.307,658400005.0
2007-01-22 21:04:00,97.325,97.333,97.307,97.315,438699999.0
2007-01-22 21:05:00,97.306,97.332,97.3,97.33,324000001.0
2007-01-22 21:06:00,97.31,97.338,97.307,97.338,586899997.0
2007-01-22 21:07:00,97.318,97.339,97.311,97.339,506499991.0
2007-01-22 21:08:00,97.318,97.339,97.309,97.333,444400000.0
2007-01-22 21:09:00,97.337,97.343,97.316,97.319,254899998.0
2007-01-22 21:10:00,97.34,97.349,97.322,97.322,396399994.0
2007-01-22 21:11:00,97.326,97.356,97.326,97.346,387399998.0
2007-01-22 21:12:00,97.32,97.349,97.319,97.336,489800000.0
2007-01-22 21:13:00,97.346,97.363,97.333,97.341,1010300000.0
2007-01-22 21:14:00,97.361,97.374,97.331,97.359,1097399992.0
2007-01-22 21:15:00,97.369,97.38,97.35,97.374,1092999991.0
2007-01-22 21:16:00,97.376,97.393,97.365,97.37,738099997.0
2007-01-22 21:17:00,97.375,97.389,97.346,97.375,1355300004.0
2007-01-22 21:18:00,97.372,97.374,97.345,97.352,939800004.0
2007-01-22 21:19:00,97.364,97.401,97.351,97.391,1165100004.0
2007-01-22 21:20:00,97.393,97.401,97.354,97.367,1676499998.0
2007-01-22 21:21:00,97.358,97.371,97.347,97.363,1584699998.0
2007-01-22 21:22:00,97.353,97.377,97.347,97.367,1364600000.0
2007-01-22 21:23:00,97.355,97.375,97.336,97.366,877200004.0
2007-01-22 21:24:00,97.369,97.371,97.348,97.357,957099996.0
2007-01-22 21:25:00,97.339,97.369,97.339,97.365,1313400004.0
2007-01-22 21:26:00,97.345,97.355,97.311,97.331,498400001.0
2007-01-22 21:27:00,97.365,97.368,97.343,97.345,442799999.0
2007-01-22 21:28:00,97.366,97.376,97.341,97.361,380400006.0
2007-01-22 21:29:00,97.369,97.38,97.34,97.372,584200002.0
2007-01-22 21:30:00,97.348,97.364,97.311,97.322,345300000.0
2007-01-22 21:31:00,97.355,97.378,97.352,97.378,277500002.0
2007-01-22 21:32:00,97.38,97.38,97.348,97.353,1268100001.0
2007-01-22 21:33:00,97.343,97.369,97.34,97.365,246100002.0
2007-01-22 21:34:00,97.359,97.381,97.343,97.361,494200000.0
2007-01-22 21:35:00,97.372,97.379,97.353,97.359,323099996.0
2007-01-22 21:36:00,97.371,97.381,97.352,97.363,95800000.0
2007-01-22 21:37:00,97.361,97.392,97.361,97.391,415799995.0
2007-01-22 21:38:00,97.382,97.382,97.353,97.36,475899997.0
2007-01-22 21:39:00,97.372,97.383,97.345,97.371,356700000.0
2007-01-22 21:40:00,97.377,97.38,97.348,97.355,494700007.0
2007-01-22 21:41:00,97.353,97.374,97.345,97.363,410499997.0
2007-01-22 21:42:00,97.373,97.383,97.344,97.344,545500001.0
2007-01-22 21:43:00,97.372,97.38,97.349,97.359,543499998.0
2007-01-22 21:44:00,97.374,97.38,97.35,97.363,1421099995.0
2007-01-22 21:45:00,97.358,97.374,97.334,97.352,898300004.0
2007-01-22 21:46:00,97.359,97.37,97.339,97.339,478599994.0
2007-01-22 21:47:00,97.353,97.36,97.327,97.328,912400001.0
2007-01-22 21:48:00,97.331,97.342,97.321,97.336,222999998.0
2007-01-22 21:49:00,97.331,97.354,97.307,97.351,590999999.0
2007-01-22 21:50:00,97.353,97.373,97.339,97.358,130800003.0
2007-01-22 21:51:00,97.355,97.369,97.346,97.35,281399998.0
2007-01-22 21:52:00,97.37,97.379,97.344,97.35,433899995.0
2007-01-22 21:53:00,97.357,97.371,97.349,97.365,151300000.0
2007-01-22 21:54:00,97.363,97.383,97.357,97.383,246699997.0
2007-01-22 21:55:00,97.374,97.383,97.361,97.361,254099998.0
2007-01-22 21:56:00,97.375,97.375,97.353,97.359,631699996.0
2007-01-22 21:57:00,97.355,97.37,97.345,97.363,355700001.0
2007-01-22 21:58:00,97.365,97.365,97.348,97.357,213199996.0
2007-01-22 21:59:00,97.36,97.36,97.305,97.345,462900002.0
2007-01-22 22:00:00,97.354,97.365,97.327,97.34,554299998.0
2007-01-22 22:01:00,97.361,97.367,97.341,97.353,877099991.0
2007-01-22 22:02:00,97.34,97.369,97.338,97.355,1099099999.0
2007-01-22 22:03:00,97.353,97.371,97.337,97.349,270900002.0
2007-01-22 22:04:00,97.37,97.37,97.33,97.359,601099999.0
2007-01-22 22:05:00,97.34,97.361,97.327,97.353,323999996.0
2007-01-22 22:06:00,97.352,97.352,97.315,97.315,191599998.0
2007-01-22 22:07:00,97.323,97.348,97.323,97.346,171399999.0
2007-01-22 22:08:00,97.338,97.352,97.315,97.333,130900000.0
2007-01-22 22:09:00,97.335,97.335,97.31,97.31,327799998.0
2007-01-22 22:10:00,97.327,97.354,97.313,97.336,231899999.0
2007-01-22 22:11:00,97.324,97.343,97.313,97.333,275799995.0
2007-01-22 22:12:00,97.337,97.354,97.316,97.33,370999998.0
2007-01-22 22:13:00,97.327,97.343,97.311,97.337,535499990.0
2007-01-22 22:14:00,97.335,97.335,97.315,97.32,280300001.0
2007-01-22 22:15:00,97.32,97.344,97.32,97.341,436499997.0
2007-01-22 22:16:00,97.316,97.338,97.3,97.322,315300002.0
2007-01-22 22:17:00,97.306,97.317,97.293,97.301,259899998.0
2007-01-22 22:18:00,97.31,97.323,97.299,97.303,328800003.0
2007-01-22 22:19:00,97.334,97.343,97.31,97.31,170299998.0
2007-01-22 22:20:00,97.301,97.341,97.3,97.341,156300002.0
2007-01-22 22:21:00,97.315,97.34,97.314,97.326,138000000.0
2007-01-22 22:22:00,97.324,97.341,97.316,97.332,489600005.0
2007-01-22 22:23:00,97.308,97.332,97.308,97.328,207000002.0
2007-01-22 22:24:00,97.308,97.328,97.308,97.328,149299998.0
2007-01-22 22:25:00,97.335,97.34,97.32,97.328,243499997.0
2007-01-22 22:26:00,97.319,97.342,97.317,97.329,229799999.0
2007-01-22 22:27:00,97.322,97.336,97.293,97.325,870200010.0
2007-01-22 22:28:00,97.305,97.323,97.298,97.316,312999998.0
2007-01-22 22:29:00,97.302,97.317,97.27,97.294,333700000.0
2007-01-22 22:30:00,97.289,97.313,97.286,97.31,448700000.0
2007-01-22 22:31:00,97.305,97.305,97.285,97.29,117699999.0
2007-01-22 22:32:00,97.282,97.309,97.282,97.3,179300000.0
2007-01-22 22:33:00,97.303,97.303,97.276,97.276,509999995.0
2007-01-22 22:34:00,97.294,97.306,97.278,97.279,402299998.0
2007-01-22 22:35:00,97.303,97.303,97.276,97.302,331599999.0
2007-01-22 22:36:00,97.307,97.307,97.273,97.277,428400001.0
2007-01-22 22:37:00,97.284,97.3,97.271,97.29,234599997.0
2007-01-22 22:38:00,97.272,97.29,97.268,97.283,218600001.0
2007-01-22 22:39:00,97.274,97.301,97.274,97.301,249899998.0
2007-01-22 22:40:00,97.294,97.321,97.291,97.321,324799999.0
2007-01-22 22:41:00,97.306,97.322,97.304,97.32,332999999.0
2007-01-22 22:42:00,97.322,97.322,97.289,97.289,279900002.0
2007-01-22 22:43:00,97.318,97.331,97.298,97.306,639900002.0
2007-01-22 22:44:00,97.325,97.33,97.301,97.301,580199994.0
2007-01-22 22:45:00,97.324,97.324,97.285,97.299,370999999.0
2007-01-22 22:46:00,97.322,97.327,97.295,97.303,488399999.0
2007-01-22 22:47:00,97.316,97.325,97.3,97.307,317400001.0
2007-01-22 22:48:00,97.305,97.326,97.285,97.313,603099997.0
2007-01-22 22:49:00,97.298,97.325,97.297,97.314,479699996.0
2007-01-22 22:50:00,97.315,97.328,97.302,97.321,174799998.0
2007-01-22 22:51:00,97.32,97.325,97.296,97.305,639400004.0
2007-01-22 22:52:00,97.312,97.326,97.302,97.316,169100004.0
2007-01-22 22:53:00,97.319,97.322,97.274,97.291,449999995.0
2007-01-22 22:54:00,97.296,97.325,97.296,97.32,227700000.0
2007-01-22 22:55:00,97.307,97.33,97.306,97.33,441599999.0
2007-01-22 22:56:00,97.332,97.339,97.313,97.315,178099998.0
2007-01-22 22:57:00,97.323,97.343,97.303,97.337,321100000.0
2007-01-22 22:58:00,97.353,97.355,97.338,97.341,307199999.0
2007-01-22 22:59:00,97.342,97.342,97.268,97.279,240399996.0
2007-01-22 23:00:00,97.355,97.355,97.325,97.334,249300002.0
2007-01-22 23:01:00,97.347,97.348,97.323,97.323,134299997.0
2007-01-22 23:02:00,97.338,97.353,97.326,97.342,232800000.0
2007-01-22 23:03:00,97.337,97.337,97.303,97.313,259499998.0
2007-01-22 23:04:00,97.321,97.333,97.294,97.308,231700001.0
2007-01-22 23:05:00,97.291,97.312,97.285,97.298,90300000.0
2007-01-22 23:06:00,97.296,97.327,97.281,97.307,173500001.0
2007-01-22 23:07:00,97.315,97.341,97.312,97.333,155099998.0
2007-01-22 23:08:00,97.328,97.34,97.314,97.32,253100003.0
2007-01-22 23:09:00,97.333,97.333,97.312,97.319,200199995.0
2007-01-22 23:10:00,97.334,97.348,97.316,97.339,212699997.0
2007-01-22 23:11:00,97.328,97.349,97.32,97.345,180300001.0
2007-01-22 23:12:00,97.325,97.345,97.314,97.345,193499999.0
2007-01-22 23:13:00,97.329,97.337,97.314,97.317,133500001.0
2007-01-22 23:14:00,97.34,97.353,97.331,97.331,174999997.0
2007-01-22 23:15:00,97.347,97.35,97.334,97.339,91599998.0
2007-01-22 23:16:00,97.338,97.356,97.32,97.343,183399998.0
2007-01-22 23:17:00,97.338,97.355,97.32,97.338,314599997.0
2007-01-22 23:18:00,97.332,97.346,97.323,97.342,111300000.0
2007-01-22 23:19:00,97.356,97.366,97.337,97.351,156600000.0
2007-01-22 23:20:00,97.359,97.368,97.344,97.356,303900003.0
2007-01-22 23:21:00,97.355,97.38,97.355,97.38,166600001.0
2007-01-22 23:22:00,97.358,97.374,97.332,97.35,187000006.0
2007-01-22 23:23:00,97.358,97.376,97.337,97.352,228200002.0
2007-01-22 23:24:00,97.362,97.389,97.357,97.382,262500002.0
2007-01-22 23:25:00,97.358,97.382,97.354,97.359,168500002.0
2007-01-22 23:26:00,97.366,97.388,97.366,97.388,93099998.0
2007-01-22 23:27:00,97.359,97.372,97.353,97.365,68399999.0
2007-01-22 23:28:00,97.376,97.376,97.345,97.345,221099999.0
2007-01-22 23:29:00,97.374,97.378,97.35,97.359,225700000.0
2007-01-22 23:30:00,97.378,97.378,97.352,97.354,219899998.0
2007-01-22 23:31:00,97.374,97.385,97.36,97.372,146100000.0
2007-01-22 23:32:00,97.379,97.381,97.343,97.353,208199999.0
2007-01-22 23:33:00,97.365,97.37,97.343,97.357,275900004.0
2007-01-22 23:34:00,97.375,97.385,97.347,97.365,204100000.0
2007-01-22 23:35:00,97.382,97.391,97.341,97.363,217000000.0
2007-01-22 23:36:00,97.368,97.384,97.36,97.378,268899998.0
2007-01-22 23:37:00,97.365,97.385,97.362,97.362,162000001.0
2007-01-22 23:38:00,97.376,97.38,97.352,97.352,165400000.0
2007-01-22 23:39:00,97.372,97.385,97.362,97.362,227800000.0
2007-01-22 23:40:00,97.364,97.382,97.359,97.382,221799998.0
2007-01-22 23:41:00,97.37,97.395,97.369,97.395,158400000.0
2007-01-22 23:42:00,97.365,97.383,97.351,97.371,317200007.0
2007-01-22 23:43:00,97.375,97.38,97.36,97.369,249600001.0
2007-01-22 23:44:00,97.37,97.38,97.345,97.367,314600001.0
2007-01-22 23:45:00,97.363,97.381,97.353,97.367,282699998.0
2007-01-22 23:46:00,97.385,97.385,97.365,97.372,70299997.0
2007-01-22 23:47:00,97.356,97.381,97.356,97.381,162700004.0
2007-01-22 23:48:00,97.384,97.389,97.367,97.377,198700003.0
2007-01-22 23:49:00,97.373,97.388,97.358,97.376,162300000.0
2007-01-22 23:50:00,97.352,97.388,97.352,97.388,235899998.0
2007-01-22 23:51:00,97.381,97.39,97.352,97.371,218000001.0
2007-01-22 23:52:00,97.396,97.403,97.382,97.387,179400002.0
2007-01-22 23:53:00,97.391,97.393,97.377,97.378,179199997.0
2007-01-22 23:54:00,97.4,97.405,97.375,97.384,224900002.0
2007-01-22 23:55:00,97.388,97.391,97.367,97.367,142600000.0
2007-01-22 23:56:00,97.384,97.403,97.37,97.379,199599997.0
2007-01-22 23:57:00,97.391,97.391,97.365,97.369,199899999.0
2007-01-22 23:58:00,97.362,97.38,97.357,97.37,95499997.0
2007-01-22 23:59:00,97.349,97.373,97.345,97.37,258400001.0
2007-01-23 00:00:00,97.353,97.376,97.348,97.372,174100000.0
2007-01-23 00:01:00,97.344,97.373,97.344,97.364,181499999.0
2007-01-23 00:02:00,97.366,97.38,97.344,97.344,121999999.0
2007-01-23 00:03:00,97.344,97.358,97.329,97.346,153300000.0
2007-01-23 00:04:00,97.354,97.36,97.334,97.345,234300005.0
2007-01-23 00:05:00,97.337,97.351,97.327,97.348,348300005.0
2007-01-23 00:06:00,97.329,97.345,97.319,97.342,185700001.0
2007-01-23 00:07:00,97.321,97.34,97.317,97.335,155799998.0
2007-01-23 00:08:00,97.327,97.35,97.327,97.35,77300000.0
2007-01-23 00:09:00,97.331,97.356,97.309,97.334,204700001.0
2007-01-23 00:10:00,97.347,97.357,97.322,97.333,143200004.0
2007-01-23 00:11:00,97.315,97.333,97.307,97.333,167500000.0
2007-01-23 00:12:00,97.323,97.335,97.299,97.319,254999999.0
2007-01-23 00:13:00,97.329,97.348,97.318,97.323,186700000.0
2007-01-23 00:14:00,97.322,97.356,97.322,97.349,217199999.0
2007-01-23 00:15:00,97.346,97.348,97.328,97.335,180600000.0
2007-01-23 00:16:00,97.347,97.359,97.329,97.345,255599996.0
2007-01-23 00:17:00,97.35,97.361,97.319,97.335,89999999.0
2007-01-23 00:18:00,97.339,97.363,97.324,97.344,221000000.0
2007-01-23 00:19:00,97.339,97.365,97.339,97.365,117300001.0
2007-01-23 00:20:00,97.363,97.366,97.339,97.339,157400002.0
2007-01-23 00:21:00,97.345,97.36,97.334,97.352,152000000.0
2007-01-23 00:22:00,97.331,97.353,97.329,97.353,132399999.0
2007-01-23 00:23:00,97.342,97.36,97.34,97.355,143400001.0
2007-01-23 00:24:00,97.358,97.358,97.318,97.324,287999998.0
2007-01-23 00:25:00,97.347,97.362,97.336,97.362,170699997.0
2007-01-23 00:26:00,97.341,97.355,97.327,97.348,209100001.0
2007-01-23 00:27:00,97.354,97.354,97.332,97.334,255599996.0
2007-01-23 00:28:00,97.327,97.345,97.323,97.331,228399999.0
2007-01-23 00:29:00,97.333,97.348,97.318,97.348,197399999.0
2007-01-23 00:30:00,97.335,97.34,97.312,97.327,228400000.0
2007-01-23 00:31:00,97.332,97.339,97.309,97.332,311199999.0
2007-01-23 00:32:00,97.336,97.338,97.311,97.318,246399999.0
2007-01-23 00:33:00,97.324,97.339,97.309,97.339,199299998.0
2007-01-23 00:34:00,97.32,97.341,97.282,97.305,245499996.0
2007-01-23 00:35:00,97.3,97.331,97.288,97.318,178099999.0
2007-01-23 00:36:00,97.328,97.328,97.294,97.302,256599999.0
2007-01-23 00:37:00,97.307,97.315,97.29,97.293,276500003.0
2007-01-23 00:38:00,97.282,97.312,97.281,97.303,257499994.0
2007-01-23 00:39:00,97.276,97.303,97.276,97.302,231499997.0
2007-01-23 00:40:00,97.314,97.325,97.299,97.303,172900001.0
2007-01-23 00:41:00,97.301,97.325,97.301,97.32,202199998.0
2007-01-23 00:42:00,97.288,97.305,97.276,97.288,305599999.0
2007-01-23 00:43:00,97.298,97.311,97.283,97.296,157300000.0
2007-01-23 00:44:00,97.306,97.34,97.306,97.33,186900000.0
2007-01-23 00:45:00,97.317,97.333,97.302,97.324,282600002.0
2007-01-23 00:46:00,97.319,97.327,97.303,97.313,186899998.0
2007-01-23 00:47:00,97.315,97.331,97.295,97.331,386899996.0
2007-01-23 00:48:00,97.318,97.332,97.301,97.318,283999996.0
2007-01-23 00:49:00,97.331,97.333,97.294,97.316,222900000.0
2007-01-23 00:50:00,97.307,97.34,97.307,97.318,196300003.0
2007-01-23 00:51:00,97.295,97.322,97.29,97.322,184099999.0
2007-01-23 00:52:00,97.315,97.315,97.286,97.293,171199999.0
2007-01-23 00:53:00,97.319,97.319,97.295,97.302,157400001.0
2007-01-23 00:54:00,97.315,97.324,97.302,97.303,249499997.0
2007-01-23 00:55:00,97.319,97.319,97.291,97.309,180699999.0
2007-01-23 00:56:00,97.298,97.329,97.298,97.32,268000000.0
2007-01-23 00:57:00,97.309,97.32,97.3,97.32,242200000.0
2007-01-23 00:58:00,97.307,97.32,97.294,97.312,90599998.0
2007-01-23 00:59:00,97.308,97.325,97.299,97.318,217899999.0
2007-01-23 01:00:00,97.285,97.324,97.285,97.321,169799999.0
2007-01-23 01:01:00,97.319,97.341,97.319,97.325,127699997.0
2007-01-23 01:02:00,97.334,97.339,97.305,97.328,150500000.0
2007-01-23 01:03:00,97.314,97.338,97.314,97.338,154699998.0
2007-01-23 01:04:00,97.322,97.34,97.32,97.325,132100001.0
2007-01-23 01:05:00,97.338,97.338,97.307,97.332,258100000.0
2007-01-23 01:06:00,97.316,97.34,97.314,97.34,266900003.0
2007-01-23 01:07:00,97.323,97.341,97.31,97.33,150999999.0
2007-01-23 01:08:00,97.342,97.348,97.327,97.336,156600000.0
2007-01-23 01:09:00,97.342,97.342,97.323,97.328,135100000.0
2007-01-23 01:10:00,97.318,97.33,97.31,97.325,153499999.0
2007-01-23 01:11:00,97.312,97.327,97.291,97.313,235000001.0
2007-01-23 01:12:00,97.296,97.32,97.283,97.32,244099999.0
2007-01-23 01:13:00,97.323,97.33,97.297,97.317,279900000.0
2007-01-23 01:14:00,97.3,97.319,97.285,97.304,95600002.0
2007-01-23 01:15:00,97.318,97.339,97.308,97.316,269799997.0
2007-01-23 01:16:00,97.314,97.334,97.306,97.326,207700000.0
2007-01-23 01:17:00,97.31,97.335,97.31,97.335,210600005.0
2007-01-23 01:18:00,97.335,97.348,97.322,97.343,203700002.0
2007-01-23 01:19:00,97.342,97.344,97.322,97.322,86400002.0
2007-01-23 01:20:00,97.305,97.339,97.305,97.334,326500002.0
2007-01-23 01:21:00,97.335,97.347,97.317,97.317,249000001.0
2007-01-23 01:22:00,97.335,97.346,97.314,97.346,213900001.0
2007-01-23 01:23:00,97.344,97.347,97.319,97.326,173699999.0
2007-01-23 01:24:00,97.344,97.344,97.313,97.338,168999999.0
2007-01-23 01:25:00,97.337,97.357,97.329,97.334,267499997.0
2007-01-23 01:26:00,97.338,97.353,97.329,97.346,230699997.0
2007-01-23 01:27:00,97.343,97.365,97.342,97.356,189800001.0
2007-01-23 01:28:00,97.346,97.361,97.334,97.361,186099999.0
2007-01-23 01:29:00,97.326,97.362,97.326,97.353,251300000.0
2007-01-23 01:30:00,97.34,97.353,97.314,97.332,194500001.0
2007-01-23 01:31:00,97.322,97.351,97.322,97.346,244599999.0
2007-01-23 01:32:00,97.338,97.347,97.318,97.333,189999999.0
2007-01-23 01:33:00,97.342,97.349,97.325,97.344,236899999.0
2007-01-23 01:34:00,97.343,97.345,97.32,97.327,334200001.0
2007-01-23 01:35:00,97.339,97.347,97.323,97.335,260100000.0
2007-01-23 01:36:00,97.341,97.354,97.329,97.35,188199997.0
2007-01-23 01:37:00,97.348,97.348,97.313,97.331,236700001.0
2007-01-23 01:38:00,97.355,97.355,97.307,97.327,314300002.0
2007-01-23 01:39:00,97.335,97.352,97.327,97.336,235600003.0
2007-01-23 01:40:00,97.328,97.358,97.327,97.34,247700001.0
2007-01-23 01:41:00,97.316,97.347,97.316,97.347,247800000.0
2007-01-23 01:42:00,97.344,97.344,97.316,97.338,94799999.0
2007-01-23 01:43:00,97.341,97.341,97.32,97.322,124000000.0
2007-01-23 01:44:00,97.325,97.345,97.324,97.324,238200003.0
2007-01-23 01:45:00,97.337,97.343,97.318,97.34,252900000.0
2007-01-23 01:46:00,97.331,97.335,97.301,97.335,153200002.0
2007-01-23 01:47:00,97.331,97.331,97.308,97.309,103900004.0
2007-01-23 01:48:00,97.317,97.35,97.302,97.35,259800002.0
2007-01-23 01:49:00,97.342,97.342,97.315,97.319,331699996.0
2007-01-23 01:50:00,97.302,97.339,97.302,97.32,337600001.0
2007-01-23 01:51:00,97.326,97.327,97.289,97.327,254599998.0
2007-01-23 01:52:00,97.332,97.334,97.312,97.312,132400000.0
2007-01-23 01:53:00,97.298,97.317,97.271,97.301,193099998.0
2007-01-23 01:54:00,97.308,97.311,97.276,97.292,236500003.0
2007-01-23 01:55:00,97.305,97.317,97.295,97.307,226399999.0
2007-01-23 01:56:00,97.298,97.31,97.275,97.275,427800001.0
2007-01-23 01:57:00,97.292,97.321,97.278,97.294,217299997.0
2007-01-23 01:58:00,97.3,97.316,97.29,97.314,312099999.0
2007-01-23 01:59:00,97.314,97.318,97.292,97.305,275600001.0
2007-01-23 02:00:00,97.31,97.311,97.291,97.294,264899999.0
2007-01-23 02:01:00,97.324,97.332,97.306,97.306,280699997.0
2007-01-23 02:02:00,97.322,97.328,97.304,97.314,260499997.0
2007-01-23 02:03:00,97.301,97.341,97.299,97.323,164300000.0
2007-01-23 02:04:00,97.308,97.332,97.304,97.325,230399998.0
2007-01-23 02:05:00,97.321,97.336,97.305,97.324,137699997.0
2007-01-23 02:06:00,97.317,97.346,97.317,97.343,178800000.0
2007-01-23 02:07:00,97.327,97.343,97.318,97.336,235399997.0
2007-01-23 02:08:00,97.335,97.344,97.32,97.32,291499997.0
2007-01-23 02:09:00,97.343,97.348,97.324,97.337,297200000.0
2007-01-23 02:10:00,97.32,97.337,97.313,97.325,290200000.0
2007-01-23 02:11:00,97.316,97.347,97.308,97.339,204499999.0
2007-01-23 02:12:00,97.318,97.342,97.316,97.328,190700000.0
2007-01-23 02:13:00,97.342,97.342,97.316,97.32,205299999.0
2007-01-23 02:14:00,97.335,97.335,97.304,97.324,210199997.0
2007-01-23 02:15:00,97.306,97.343,97.283,97.343,394200001.0
2007-01-23 02:16:00,97.345,97.346,97.3,97.3,301199997.0
2007-01-23 02:17:00,97.307,97.322,97.288,97.303,131400002.0
2007-01-23 02:18:00,97.307,97.311,97.28,97.303,238499999.0
2007-01-23 02:19:00,97.301,97.314,97.286,97.297,254000005.0
2007-01-23 02:20:00,97.291,97.308,97.29,97.298,107100000.0
2007-01-23 02:21:00,97.285,97.309,97.285,97.297,204000000.0
2007-01-23 02:22:00,97.308,97.316,97.284,97.297,271099999.0
2007-01-23 02:23:00,97.293,97.309,97.283,97.301,370699999.0
2007-01-23 02:24:00,97.303,97.313,97.287,97.287,250100004.0
2007-01-23 02:25:00,97.279,97.298,97.257,97.277,107799999.0
2007-01-23 02:26:00,97.29,97.29,97.259,97.259,146499998.0
2007-01-23 02:27:00,97.293,97.293,97.259,97.262,403300002.0
2007-01-23 02:28:00,97.254,97.275,97.246,97.258,215400005.0
2007-01-23 02:29:00,97.239,97.27,97.237,97.27,228000001.0
2007-01-23 02:30:00,97.239,97.266,97.239,97.262,228900002.0
2007-01-23 02:31:00,97.272,97.272,97.244,97.247,199799997.0
2007-01-23 02:32:00,97.242,97.281,97.242,97.275,222499998.0
2007-01-23 02:33:00,97.244,97.277,97.241,97.273,264799999.0
2007-01-23 02:34:00,97.255,97.286,97.231,97.258,227300005.0
2007-01-23 02:35:00,97.268,97.289,97.248,97.27,254800002.0
2007-01-23 02:36:00,97.279,97.3,97.278,97.3,264899995.0
2007-01-23 02:37:00,97.291,97.309,97.269,97.283,251799997.0
2007-01-23 02:38:00,97.296,97.304,97.266,97.289,162600000.0
2007-01-23 02:39:00,97.274,97.304,97.27,97.304,170000000.0
2007-01-23 02:40:00,97.303,97.308,97.28,97.295,103499998.0
2007-01-23 02:41:00,97.291,97.305,97.268,97.297,200799999.0
2007-01-23 02:42:00,97.296,97.303,97.278,97.286,316099995.0
2007-01-23 02:43:00,97.285,97.304,97.274,97.274,176899998.0
2007-01-23 02:44:00,97.305,97.308,97.284,97.294,197600000.0
2007-01-23 02:45:00,97.301,97.316,97.283,97.316,128899997.0
2007-01-23 02:46:00,97.317,97.318,97.292,97.293,264099998.0
2007-01-23 02:47:00,97.318,97.322,97.297,97.311,246899999.0
2007-01-23 02:48:00,97.318,97.318,97.292,97.295,206499998.0
2007-01-23 02:49:00,97.303,97.325,97.292,97.303,156599998.0
2007-01-23 02:50:00,97.292,97.304,97.286,97.304,146800001.0
2007-01-23 02:51:00,97.275,97.3,97.265,97.28,227600004.0
2007-01-23 02:52:00,97.265,97.295,97.263,97.292,305600005.0
2007-01-23 02:53:00,97.282,97.289,97.251,97.264,177400000.0
2007-01-23 02:54:00,97.273,97.303,97.251,97.285,136800005.0
2007-01-23 02:55:00,97.31,97.312,97.289,97.292,219099998.0
2007-01-23 02:56:00,97.311,97.329,97.302,97.315,328100000.0
2007-01-23 02:57:00,97.289,97.311,97.283,97.308,251500002.0
2007-01-23 02:58:00,97.306,97.306,97.28,97.285,248199995.0
2007-01-23 02:59:00,97.287,97.308,97.274,97.28,311499996.0
2007-01-23 03:00:00,97.286,97.286,97.241,97.261,232000000.0
2007-01-23 03:01:00,97.262,97.275,97.244,97.244,223600000.0
2007-01-23 03:02:00,97.253,97.271,97.24,97.24,240700000.0
2007-01-23 03:03:00,97.245,97.275,97.234,97.26,155499998.0
2007-01-23 03:04:00,97.262,97.28,97.262,97.28,61700001.0
2007-01-23 03:05:00,97.253,97.284,97.219,97.254,353200006.0
2007-01-23 03:06:00,97.276,97.284,97.257,97.272,249400001.0
2007-01-23 03:07:00,97.264,97.28,97.253,97.267,272799997.0
2007-01-23 03:08:00,97.273,97.284,97.249,97.259,213999996.0
2007-01-23 03:09:00,97.277,97.29,97.265,97.268,227800000.0
2007-01-23 03:10:00,97.27,97.282,97.25,97.266,286899998.0
2007-01-23 03:11:00,97.276,97.289,97.264,97.275,212099996.0
2007-01-23 03:12:00,97.254,97.291,97.254,97.271,191199999.0
2007-01-23 03:13:00,97.259,97.289,97.254,97.267,383400000.0
2007-01-23 03:14:00,97.256,97.281,97.256,97.272,233899998.0
2007-01-23 03:15:00,97.258,97.273,97.252,97.272,102700001.0
2007-01-23 03:16:00,97.252,97.276,97.246,97.255,83099999.0
2007-01-23 03:17:00,97.243,97.271,97.243,97.255,120699999.0
2007-01-23 03:18:00,97.255,97.28,97.254,97.28,96899999.0
2007-01-23 03:19:00,97.255,97.273,97.249,97.272,321899999.0
2007-01-23 03:20:00,97.255,97.289,97.255,97.259,424200001.0
2007-01-23 03:21:00,97.256,97.274,97.244,97.265,351599999.0
2007-01-23 03:22:00,97.271,97.293,97.259,97.275,226399999.0
2007-01-23 03:23:00,97.298,97.298,97.272,97.272,194399997.0
2007-01-23 03:24:00,97.275,97.302,97.271,97.302,243799997.0
2007-01-23 03:25:00,97.295,97.31,97.278,97.298,287500000.0
2007-01-23 03:26:00,97.302,97.307,97.289,97.29,215399998.0
2007-01-23 03:27:00,97.301,97.301,97.27,97.286,131300002.0
2007-01-23 03:28:00,97.27,97.295,97.264,97.295,88599998.0
2007-01-23 03:29:00,97.287,97.287,97.261,97.265,211000003.0
2007-01-23 03:30:00,97.288,97.294,97.267,97.27,208499998.0
2007-01-23 03:31:00,97.295,97.303,97.279,97.281,258899997.0
2007-01-23 03:32:00,97.291,97.306,97.272,97.285,233999998.0
2007-01-23 03:33:00,97.289,97.313,97.287,97.303,368600001.0
2007-01-23 03:34:00,97.292,97.31,97.285,97.298,226599998.0
2007-01-23 03:35:00,97.28,97.319,97.28,97.297,231900000.0
2007-01-23 03:36:00,97.293,97.293,97.27,97.272,158900001.0
2007-01-23 03:37:00,97.278,97.3,97.266,97.283,221100004.0
2007-01-23 03:38:00,97.255,97.299,97.255,97.299,103600002.0
2007-01-23 03:39:00,97.275,97.307,97.269,97.271,79899999.0
2007-01-23 03:40:00,97.287,97.3,97.269,97.275,234200002.0
2007-01-23 03:41:00,97.288,97.297,97.268,97.268,276899999.0
2007-01-23 03:42:00,97.29,97.306,97.276,97.294,216699999.0
2007-01-23 03:43:00,97.306,97.306,97.28,97.285,129699998.0
2007-01-23 03:44:00,97.281,97.315,97.252,97.315,298399998.0
2007-01-23 03:45:00,97.303,97.309,97.281,97.296,205199999.0
2007-01-23 03:46:00,97.276,97.302,97.275,97.289,229099998.0
2007-01-23 03:47:00,97.275,97.295,97.269,97.285,176399999.0
2007-01-23 03:48:00,97.274,97.293,97.257,97.279,207400001.0
2007-01-23 03:49:00,97.288,97.288,97.264,97.275,218500001.0
2007-01-23 03:50:00,97.288,97.301,97.273,97.273,184699995.0
2007-01-23 03:51:00,97.284,97.302,97.27,97.284,229600000.0
2007-01-23 03:52:00,97.272,97.294,97.266,97.291,263799998.0
2007-01-23 03:53:00,97.28,97.291,97.265,97.27,180599996.0
2007-01-23 03:54:00,97.283,97.298,97.268,97.28,183800000.0
2007-01-23 03:55:00,97.302,97.302,97.274,97.276,125700001.0
2007-01-23 03:56:00,97.302,97.302,97.279,97.285,179300000.0
2007-01-23 03:57:00,97.286,97.3,97.269,97.279,127100001.0
2007-01-23 03:58:00,97.279,97.297,97.262,97.262,268700002.0
2007-01-23 03:59:00,97.294,97.306,97.279,97.282,236299998.0
2007-01-23 04:00:00,97.278,97.317,97.278,97.317,176500001.0
2007-01-23 04:01:00,97.313,97.313,97.28,97.288,262299999.0
2007-01-23 04:02:00,97.288,97.305,97.276,97.282,308299997.0
2007-01-23 04:03:00,97.308,97.32,97.293,97.295,315700003.0
2007-01-23 04:04:00,97.279,97.312,97.279,97.289,250800002.0
2007-01-23 04:05:00,97.305,97.312,97.288,97.296,211899999.0
2007-01-23 04:06:00,97.284,97.32,97.284,97.314,220400001.0
2007-01-23 04:07:00,97.303,97.316,97.29,97.294,202799997.0
2007-01-23 04:08:00,97.292,97.31,97.283,97.305,147700000.0
2007-01-23 04:09:00,97.301,97.301,97.27,97.274,232000001.0
2007-01-23 04:10:00,97.307,97.315,97.279,97.294,210000002.0
2007-01-23 04:11:00,97.312,97.315,97.287,97.287,202699999.0
2007-01-23 04:12:00,97.299,97.319,97.288,97.312,177000001.0
2007-01-23 04:13:00,97.294,97.314,97.294,97.312,182600002.0
2007-01-23 04:14:00,97.291,97.314,97.286,97.286,328599998.0
2007-01-23 04:15:00,97.288,97.307,97.282,97.304,152500001.0
2007-01-23 04:16:00,97.308,97.308,97.284,97.29,329400002.0
2007-01-23 04:17:00,97.286,97.317,97.286,97.3,182500000.0
2007-01-23 04:18:00,97.295,97.316,97.294,97.312,208100001.0
2007-01-23 04:19:00,97.294,97.317,97.294,97.312,170000003.0
2007-01-23 04:20:00,97.305,97.315,97.281,97.298,252299996.0
2007-01-23 04:21:00,97.316,97.316,97.286,97.286,91800002.0
2007-01-23 04:22:00,97.301,97.312,97.29,97.301,286699996.0
2007-01-23 04:23:00,97.298,97.312,97.275,97.293,162900001.0
2007-01-23 04:24:00,97.295,97.298,97.275,97.275,89299998.0
2007-01-23 04:25:00,97.287,97.303,97.278,97.29,242799998.0
2007-01-23 04:26:00,97.293,97.295,97.277,97.288,124699998.0
2007-01-23 04:27:00,97.269,97.301,97.269,97.297,170299996.0
2007-01-23 04:28:00,97.292,97.312,97.292,97.312,140099999.0
2007-01-23 04:29:00,97.298,97.31,97.29,97.305,86300000.0
2007-01-23 04:30:00,97.31,97.313,97.295,97.298,180399999.0
2007-01-23 04:31:00,97.289,97.31,97.28,97.293,196799997.0
2007-01-23 04:32:00,97.309,97.309,97.283,97.283,179599998.0
2007-01-23 04:33:00,97.274,97.297,97.27,97.284,200400001.0
2007-01-23 04:34:00,97.282,97.315,97.282,97.315,114199998.0
2007-01-23 04:35:00,97.318,97.318,97.293,97.3,218300002.0
2007-01-23 04:36:00,97.311,97.311,97.282,97.29,219000000.0
2007-01-23 04:37:00,97.296,97.323,97.292,97.31,283799998.0
2007-01-23 04:38:00,97.309,97.32,97.29,97.302,233000000.0
2007-01-23 04:39:00,97.327,97.334,97.29,97.315,274099999.0
2007-01-23 04:40:00,97.318,97.318,97.3,97.3,53000000.0
2007-01-23 04:41:00,97.304,97.316,97.282,97.302,210699998.0
2007-01-23 04:42:00,97.3,97.312,97.275,97.277,385000003.0
2007-01-23 04:43:00,97.268,97.287,97.262,97.287,237099999.0
2007-01-23 04:44:00,97.265,97.28,97.243,97.258,123700000.0
2007-01-23 04:45:00,97.272,97.272,97.23,97.23,192999997.0
2007-01-23 04:46:00,97.235,97.261,97.234,97.248,280299999.0
2007-01-23 04:47:00,97.24,97.267,97.24,97.267,241399996.0
2007-01-23 04:48:00,97.26,97.272,97.253,97.272,204799998.0
2007-01-23 04:49:00,97.275,97.275,97.241,97.241,183599998.0
2007-01-23 04:50:00,97.246,97.267,97.243,97.263,264600000.0
2007-01-23 04:51:00,97.229,97.256,97.229,97.255,203500000.0
2007-01-23 04:52:00,97.265,97.275,97.251,97.267,126599999.0
2007-01-23 04:53:00,97.255,97.275,97.25,97.265,253299998.0
2007-01-23 04:54:00,97.27,97.27,97.246,97.246,142199999.0
2007-01-23 04:55:00,97.258,97.272,97.247,97.256,240599998.0
2007-01-23 04:56:00,97.254,97.282,97.246,97.25,206600002.0
2007-01-23 04:57:00,97.244,97.264,97.237,97.249,266800000.0
2007-01-23 04:58:00,97.23,97.255,97.227,97.23,268999999.0
2007-01-23 04:59:00,97.243,97.243,97.212,97.219,158599999.0
2007-01-23 05:00:00,97.243,97.243,97.221,97.243,203699995.0
2007-01-23 05:01:00,97.243,97.265,97.223,97.25,118700001.0
2007-01-23 05:02:00,97.268,97.275,97.233,97.252,244499997.0
2007-01-23 05:03:00,97.26,97.284,97.256,97.262,287799998.0
2007-01-23 05:04:00,97.281,97.29,97.254,97.272,214300002.0
2007-01-23 05:05:00,97.265,97.314,97.265,97.314,165900000.0
2007-01-23 05:06:00,97.294,97.311,97.284,97.305,237799997.0
2007-01-23 05:07:00,97.295,97.315,97.279,97.303,278799996.0
2007-01-23 05:08:00,97.3,97.317,97.288,97.317,153600001.0
2007-01-23 05:09:00,97.296,97.31,97.267,97.309,221800001.0
2007-01-23 05:10:00,97.294,97.315,97.283,97.303,201600000.0
2007-01-23 05:11:00,97.295,97.31,97.282,97.293,285900002.0
2007-01-23 05:12:00,97.287,97.313,97.287,97.305,71700000.0
2007-01-23 05:13:00,97.301,97.312,97.292,97.305,95300000.0
2007-01-23 05:14:00,97.305,97.31,97.29,97.298,218100001.0
2007-01-23 05:15:00,97.302,97.317,97.295,97.3,219199999.0
2007-01-23 05:16:00,97.323,97.331,97.315,97.317,178700000.0
2007-01-23 05:17:00,97.312,97.329,97.309,97.325,257699999.0
2007-01-23 05:18:00,97.327,97.338,97.309,97.336,426900001.0
2007-01-23 05:19:00,97.319,97.335,97.305,97.312,237699998.0
2007-01-23 05:20:00,97.321,97.343,97.321,97.337,197900000.0
2007-01-23 05:21:00,97.326,97.339,97.312,97.33,226499998.0
2007-01-23 05:22:00,97.305,97.328,97.294,97.306,271399998.0
2007-01-23 05:23:00,97.319,97.325,97.293,97.322,312700001.0
2007-01-23 05:24:00,97.319,97.319,97.301,97.302,122600002.0
2007-01-23 05:25:00,97.315,97.317,97.283,97.297,139500002.0
2007-01-23 05:26:00,97.31,97.31,97.284,97.304,182599999.0
2007-01-23 05:27:00,97.28,97.294,97.266,97.28,241199999.0
2007-01-23 05:28:00,97.269,97.288,97.263,97.275,92399999.0
2007-01-23 05:29:00,97.274,97.295,97.273,97.293,233899999.0
2007-01-23 05:30:00,97.271,97.304,97.271,97.291,286300001.0
2007-01-23 05:31:00,97.285,97.301,97.285,97.301,43900000.0
2007-01-23 05:32:00,97.307,97.315,97.282,97.282,282200001.0
2007-01-23 05:33:00,97.287,97.303,97.267,97.286,118800000.0
2007-01-23 05:34:00,97.298,97.302,97.29,97.29,33500000.0
2007-01-23 05:35:00,97.28,97.307,97.277,97.301,227799998.0
2007-01-23 05:36:00,97.283,97.308,97.28,97.286,227800000.0
2007-01-23 05:37:00,97.31,97.316,97.293,97.316,156300000.0
2007-01-23 05:38:00,97.305,97.322,97.289,97.297,241400002.0
2007-01-23 05:39:00,97.284,97.314,97.284,97.308,212200000.0
2007-01-23 05:40:00,97.298,97.317,97.29,97.301,129100001.0
2007-01-23 05:41:00,97.285,97.313,97.283,97.294,225899997.0
2007-01-23 05:42:00,97.3,97.31,97.289,97.291,48999998.0
2007-01-23 05:43:00,97.311,97.332,97.298,97.332,168000000.0
2007-01-23 05:44:00,97.317,97.34,97.312,97.332,210800000.0
2007-01-23 05:45:00,97.32,97.34,97.305,97.34,258399996.0
2007-01-23 05:46:00,97.323,97.327,97.305,97.315,70700000.0
2007-01-23 05:47:00,97.323,97.339,97.277,97.332,213500000.0
2007-01-23 05:48:00,97.318,97.33,97.304,97.322,151300000.0
2007-01-23 05:49:00,97.332,97.341,97.31,97.317,185999997.0
2007-01-23 05:50:00,97.308,97.331,97.304,97.324,95899999.0
2007-01-23 05:51:00,97.312,97.33,97.288,97.33,238799997.0
2007-01-23 05:52:00,97.302,97.335,97.302,97.333,204599998.0
2007-01-23 05:53:00,97.338,97.338,97.31,97.314,157099999.0
2007-01-23 05:54:00,97.309,97.325,97.303,97.32,195999998.0
2007-01-23 05:55:00,97.309,97.324,97.289,97.299,161500000.0
2007-01-23 05:56:00,97.315,97.32,97.302,97.303,224000002.0
2007-01-23 05:57:00,97.303,97.314,97.297,97.314,100800000.0
2007-01-23 05:58:00,97.322,97.322,97.298,97.298,135299998.0
2007-01-23 05:59:00,97.316,97.337,97.31,97.31,185600003.0
2007-01-23 06:00:00,97.322,97.333,97.304,97.315,302699996.0
2007-01-23 06:01:00,97.327,97.327,97.287,97.299,214399999.0
2007-01-23 06:02:00,97.292,97.328,97.292,97.315,229400002.0
2007-01-23 06:03:00,97.309,97.332,97.309,97.316,212299996.0
2007-01-23 06:04:00,97.306,97.331,97.29,97.313,266699998.0
2007-01-23 06:05:00,97.335,97.34,97.314,97.314,365200005.0
2007-01-23 06:06:00,97.326,97.348,97.32,97.34,305599998.0
2007-01-23 06:07:00,97.319,97.339,97.319,97.32,107999999.0
2007-01-23 06:08:00,97.331,97.335,97.307,97.323,249599997.0
2007-01-23 06:09:00,97.334,97.334,97.312,97.325,210499999.0
2007-01-23 06:10:00,97.316,97.328,97.301,97.301,207000001.0
2007-01-23 06:11:00,97.325,97.325,97.288,97.308,211600002.0
2007-01-23 06:12:00,97.315,97.33,97.296,97.309,249300002.0
2007-01-23 06:13:00,97.302,97.327,97.302,97.318,166300002.0
2007-01-23 06:14:00,97.301,97.321,97.296,97.309,148400000.0
2007-01-23 06:15:00,97.284,97.316,97.284,97.313,219200000.0
2007-01-23 06:16:00,97.287,97.313,97.279,97.312,141799999.0
2007-01-23 06:17:00,97.285,97.319,97.285,97.31,184899999.0
2007-01-23 06:18:00,97.313,97.315,97.288,97.297,117699999.0
2007-01-23 06:19:00,97.3,97.316,97.3,97.314,80199999.0
2007-01-23 06:20:00,97.302,97.315,97.289,97.297,227900000.0
2007-01-23 06:21:00,97.297,97.298,97.278,97.278,86800000.0
2007-01-23 06:22:00,97.306,97.324,97.306,97.318,96100000.0
2007-01-23 06:23:00,97.301,97.324,97.296,97.308,283300003.0
2007-01-23 06:24:00,97.303,97.319,97.297,97.297,120499999.0
2007-01-23 06:25:00,97.318,97.331,97.299,97.314,162599999.0
2007-01-23 06:26:00,97.333,97.34,97.32,97.323,244099996.0
2007-01-23 06:27:00,97.314,97.336,97.308,97.336,218599997.0
2007-01-23 06:28:00,97.325,97.34,97.304,97.327,160899998.0
2007-01-23 06:29:00,97.333,97.338,97.307,97.325,187599999.0
2007-01-23 06:30:00,97.314,97.333,97.294,97.296,119999999.0
2007-01-23 06:31:00,97.303,97.318,97.297,97.306,158600000.0
2007-01-23 06:32:00,97.31,97.328,97.299,97.312,191400002.0
2007-01-23 06:33:00,97.309,97.33,97.302,97.33,231000000.0
2007-01-23 06:34:00,97.32,97.32,97.293,97.3,182000002.0
2007-01-23 06:35:00,97.324,97.326,97.285,97.305,165299999.0
2007-01-23 06:36:00,97.307,97.324,97.282,97.282,353199999.0
2007-01-23 06:37:00,97.311,97.326,97.302,97.326,291899997.0
2007-01-23 06:38:00,97.318,97.318,97.283,97.283,72500001.0
2007-01-23 06:39:00,97.3,97.318,97.3,97.318,71300002.0
2007-01-23 06:40:00,97.292,97.318,97.292,97.318,184499999.0
2007-01-23 06:41:00,97.3,97.318,97.29,97.304,177099997.0
2007-01-23 06:42:00,97.289,97.303,97.271,97.271,182700001.0
2007-01-23 06:43:00,97.275,97.301,97.275,97.301,185200000.0
2007-01-23 06:44:00,97.269,97.297,97.263,97.29,272000001.0
2007-01-23 06:45:00,97.298,97.31,97.281,97.289,171300000.0
2007-01-23 06:46:00,97.297,97.315,97.287,97.287,154799996.0
2007-01-23 06:47:00,97.273,97.299,97.26,97.293,253000000.0
2007-01-23 06:48:00,97.29,97.298,97.267,97.283,305400000.0
2007-01-23 06:49:00,97.301,97.301,97.272,97.29,185700000.0
2007-01-23 06:50:00,97.294,97.301,97.281,97.281,135399999.0
2007-01-23 06:51:00,97.289,97.305,97.275,97.294,273200003.0
2007-01-23 06:52:00,97.276,97.3,97.263,97.294,244700002.0
2007-01-23 06:53:00,97.303,97.303,97.273,97.279,269699995.0
2007-01-23 06:54:00,97.297,97.303,97.281,97.286,140999999.0
2007-01-23 06:55:00,97.29,97.304,97.265,97.279,189199999.0
2007-01-23 06:56:00,97.283,97.304,97.273,97.281,329699998.0
2007-01-23 06:57:00,97.298,97.298,97.275,97.282,145599998.0
2007-01-23 06:58:00,97.292,97.31,97.268,97.3,309999995.0
2007-01-23 06:59:00,97.303,97.31,97.285,97.291,158199999.0
2007-01-23 07:00:00,97.291,97.311,97.282,97.299,205800000.0
2007-01-23 07:01:00,97.307,97.307,97.281,97.294,194299996.0
2007-01-23 07:02:00,97.285,97.306,97.278,97.3,282600003.0
2007-01-23 07:03:00,97.303,97.307,97.278,97.296,176599997.0
2007-01-23 07:04:00,97.284,97.308,97.283,97.308,170900002.0
2007-01-23 07:05:00,97.293,97.307,97.287,97.305,173800002.0
2007-01-23 07:06:00,97.284,97.301,97.28,97.294,105400001.0
2007-01-23 07:07:00,97.283,97.298,97.266,97.268,304400002.0
2007-01-23 07:08:00,97.28,97.291,97.263,97.291,201500005.0
2007-01-23 07:09:00,97.28,97.3,97.277,97.3,22900000.0
2007-01-23 07:10:00,97.277,97.285,97.256,97.285,340000005.0
2007-01-23 07:11:00,97.274,97.288,97.266,97.266,59300000.0
2007-01-23 07:12:00,97.278,97.295,97.267,97.272,189699997.0
2007-01-23 07:13:00,97.302,97.302,97.264,97.273,208499999.0
2007-01-23 07:14:00,97.257,97.301,97.257,97.291,367599997.0
2007-01-23 07:15:00,97.302,97.309,97.286,97.297,81100000.0
2007-01-23 07:16:00,97.3,97.317,97.28,97.304,180900001.0
2007-01-23 07:17:00,97.304,97.314,97.287,97.293,261600001.0
2007-01-23 07:18:00,97.311,97.311,97.295,97.295,61100000.0
2007-01-23 07:19:00,97.304,97.312,97.285,97.285,164400002.0
2007-01-23 07:20:00,97.283,97.312,97.283,97.312,291700003.0
2007-01-23 07:21:00,97.304,97.317,97.296,97.308,50100000.0
2007-01-23 07:22:00,97.283,97.301,97.277,97.294,58499999.0
2007-01-23 07:23:00,97.297,97.297,97.265,97.265,262200001.0
2007-01-23 07:24:00,97.278,97.3,97.263,97.285,183000001.0
2007-01-23 07:25:00,97.289,97.313,97.286,97.313,241099997.0
2007-01-23 07:26:00,97.317,97.317,97.275,97.296,264700001.0
2007-01-23 07:27:00,97.301,97.31,97.281,97.293,177700000.0
2007-01-23 07:28:00,97.289,97.309,97.289,97.306,183500003.0
2007-01-23 07:29:00,97.305,97.316,97.278,97.278,283600004.0
2007-01-23 07:30:00,97.279,97.294,97.269,97.285,210100000.0
2007-01-23 07:31:00,97.267,97.291,97.264,97.264,183300001.0
2007-01-23 07:32:00,97.267,97.284,97.258,97.277,197200001.0
2007-01-23 07:33:00,97.255,97.283,97.237,97.283,192900003.0
2007-01-23 07:34:00,97.273,97.285,97.256,97.267,197200003.0
2007-01-23 07:35:00,97.285,97.303,97.266,97.287,198199999.0
2007-01-23 07:36:00,97.302,97.309,97.284,97.307,200400000.0
2007-01-23 07:37:00,97.302,97.302,97.267,97.284,233199999.0
2007-01-23 07:38:00,97.277,97.315,97.277,97.315,83199998.0
2007-01-23 07:39:00,97.318,97.318,97.291,97.293,266100000.0
2007-01-23 07:40:00,97.315,97.32,97.302,97.308,10500000.0
2007-01-23 07:41:00,97.321,97.321,97.288,97.292,144099998.0
2007-01-23 07:42:00,97.3,97.308,97.285,97.297,208799996.0
2007-01-23 07:43:00,97.303,97.308,97.284,97.295,160600000.0
2007-01-23 07:44:00,97.301,97.313,97.286,97.313,153199998.0
2007-01-23 07:45:00,97.284,97.314,97.284,97.309,366599998.0
2007-01-23 07:46:00,97.294,97.316,97.278,97.313,221200002.0
2007-01-23 07:47:00,97.313,97.321,97.299,97.31,216600000.0
2007-01-23 07:48:00,97.313,97.317,97.289,97.289,191600002.0
2007-01-23 07:49:00,97.305,97.315,97.292,97.295,245800000.0
2007-01-23 07:50:00,97.283,97.303,97.271,97.292,125400001.0
2007-01-23 07:51:00,97.293,97.306,97.284,97.297,219399999.0
2007-01-23 07:52:00,97.293,97.3,97.266,97.27,250400000.0
2007-01-23 07:53:00,97.289,97.315,97.281,97.283,270400001.0
2007-01-23 07:54:00,97.29,97.305,97.29,97.305,138699997.0
2007-01-23 07:55:00,97.312,97.312,97.281,97.288,164200000.0
2007-01-23 07:56:00,97.289,97.312,97.289,97.295,236000000.0
2007-01-23 07:57:00,97.302,97.319,97.287,97.292,266600006.0
2007-01-23 07:58:00,97.291,97.325,97.291,97.324,128100001.0
2007-01-23 07:59:00,97.305,97.34,97.3,97.34,223999996.0
2007-01-23 08:00:00,97.331,97.348,97.313,97.322,300699994.0
2007-01-23 08:01:00,97.33,97.34,97.312,97.312,215300002.0
2007-01-23 08:02:00,97.324,97.338,97.315,97.332,189900002.0
2007-01-23 08:03:00,97.342,97.342,97.305,97.339,328600002.0
2007-01-23 08:04:00,97.324,97.345,97.309,97.345,231200003.0
2007-01-23 08:05:00,97.343,97.343,97.307,97.307,236899999.0
2007-01-23 08:06:00,97.32,97.331,97.297,97.309,216599994.0
2007-01-23 08:07:00,97.318,97.341,97.302,97.319,193200001.0
2007-01-23 08:08:00,97.323,97.34,97.313,97.328,212099997.0
2007-01-23 08:09:00,97.317,97.352,97.317,97.352,279500001.0
2007-01-23 08:10:00,97.33,97.345,97.33,97.345,34299999.0
2007-01-23 08:11:00,97.334,97.35,97.316,97.335,290199997.0
2007-01-23 08:12:00,97.333,97.349,97.322,97.343,147700000.0
2007-01-23 08:13:00,97.352,97.352,97.315,97.315,272799999.0
2007-01-23 08:14:00,97.333,97.345,97.321,97.335,452300003.0
2007-01-23 08:15:00,97.325,97.34,97.297,97.314,215000003.0
2007-01-23 08:16:00,97.323,97.345,97.314,97.322,158499999.0
2007-01-23 08:17:00,97.329,97.354,97.327,97.334,325100001.0
2007-01-23 08:18:00,97.327,97.348,97.327,97.343,178099999.0
2007-01-23 08:19:00,97.345,97.356,97.314,97.328,164899999.0
2007-01-23 08:20:00,97.322,97.335,97.307,97.329,99100000.0
2007-01-23 08:21:00,97.338,97.338,97.314,97.322,167599997.0
2007-01-23 08:22:00,97.318,97.343,97.318,97.333,159800002.0
2007-01-23 08:23:00,97.327,97.345,97.316,97.345,116100003.0
2007-01-23 08:24:00,97.335,97.347,97.319,97.338,214200000.0
2007-01-23 08:25:00,97.321,97.34,97.315,97.33,126399997.0
2007-01-23 08:26:00,97.301,97.323,97.297,97.315,110800000.0
2007-01-23 08:27:00,97.297,97.32,97.281,97.302,415600002.0
2007-01-23 08:28:00,97.298,97.324,97.296,97.324,301100004.0
2007-01-23 08:29:00,97.303,97.345,97.303,97.335,149199998.0
2007-01-23 08:30:00,97.329,97.342,97.315,97.342,216299996.0
2007-01-23 08:31:00,97.351,97.358,97.334,97.358,121599999.0
2007-01-23 08:32:00,97.348,97.348,97.33,97.33,45000000.0
2007-01-23 08:33:00,97.318,97.334,97.303,97.303,221899998.0
2007-01-23 08:34:00,97.32,97.33,97.296,97.311,109199999.0
2007-01-23 08:35:00,97.332,97.332,97.314,97.32,232300000.0
2007-01-23 08:36:00,97.31,97.33,97.3,97.325,253099997.0
2007-01-23 08:37:00,97.318,97.344,97.315,97.315,278499995.0
2007-01-23 08:38:00,97.314,97.329,97.31,97.314,230700001.0
2007-01-23 08:39:00,97.302,97.345,97.302,97.341,253799998.0
2007-01-23 08:40:00,97.335,97.335,97.309,97.317,295699995.0
2007-01-23 08:41:00,97.318,97.335,97.313,97.327,204999997.0
2007-01-23 08:42:00,97.328,97.335,97.306,97.315,226099995.0
2007-01-23 08:43:00,97.312,97.332,97.299,97.319,177300003.0
2007-01-23 08:44:00,97.336,97.339,97.306,97.306,298699995.0
2007-01-23 08:45:00,97.324,97.324,97.28,97.292,236000002.0
2007-01-23 08:46:00,97.278,97.278,97.252,97.255,147699999.0
2007-01-23 08:47:00,97.268,97.293,97.267,97.282,224399997.0
2007-01-23 08:48:00,97.283,97.297,97.268,97.274,251599996.0
2007-01-23 08:49:00,97.27,97.29,97.264,97.29,297499999.0
2007-01-23 08:50:00,97.26,97.288,97.241,97.268,184299997.0
2007-01-23 08:51:00,97.259,97.273,97.211,97.211,271099999.0
2007-01-23 08:52:00,97.252,97.26,97.238,97.238,156899997.0
2007-01-23 08:53:00,97.262,97.262,97.229,97.233,296800003.0
2007-01-23 08:54:00,97.245,97.258,97.239,97.239,285699999.0
2007-01-23 08:55:00,97.255,97.27,97.24,97.248,78000001.0
2007-01-23 08:56:00,97.267,97.275,97.245,97.245,275299997.0
2007-01-23 08:57:00,97.264,97.269,97.242,97.253,388200007.0
2007-01-23 08:58:00,97.263,97.263,97.236,97.243,139500000.0
2007-01-23 08:59:00,97.265,97.277,97.243,97.257,134300002.0
2007-01-23 09:00:00,97.275,97.287,97.257,97.285,260300002.0
2007-01-23 09:01:00,97.258,97.28,97.255,97.268,196299999.0
2007-01-23 09:02:00,97.272,97.272,97.232,97.246,194000000.0
2007-01-23 09:03:00,97.252,97.271,97.247,97.265,130600001.0
2007-01-23 09:04:00,97.256,97.264,97.238,97.238,142499999.0
2007-01-23 09:05:00,97.245,97.263,97.23,97.263,292199997.0
2007-01-23 09:06:00,97.253,97.267,97.231,97.251,171099998.0
2007-01-23 09:07:00,97.254,97.279,97.252,97.269,268799996.0
2007-01-23 09:08:00,97.231,97.286,97.231,97.28,181799999.0
2007-01-23 09:09:00,97.282,97.295,97.266,97.282,181000001.0
2007-01-23 09:10:00,97.293,97.304,97.278,97.278,344100003.0
2007-01-23 09:11:00,97.282,97.295,97.267,97.286,156799996.0
2007-01-23 09:12:00,97.281,97.286,97.257,97.271,184000002.0
2007-01-23 09:13:00,97.292,97.293,97.262,97.285,266599997.0
2007-01-23 09:14:00,97.287,97.3,97.271,97.297,124400000.0
2007-01-23 09:15:00,97.296,97.302,97.28,97.302,190999998.0
2007-01-23 09:16:00,97.299,97.309,97.276,97.281,260099997.0
2007-01-23 09:17:00,97.281,97.298,97.268,97.295,214200001.0
2007-01-23 09:18:00,97.28,97.318,97.28,97.298,229100003.0
2007-01-23 09:19:00,97.302,97.314,97.284,97.298,194200000.0
2007-01-23 09:20:00,97.294,97.307,97.281,97.285,285900000.0
2007-01-23 09:21:00,97.281,97.299,97.274,97.294,224599996.0
2007-01-23 09:22:00,97.294,97.302,97.279,97.288,123099999.0
2007-01-23 09:23:00,97.279,97.299,97.278,97.295,207400001.0
2007-01-23 09:24:00,97.291,97.296,97.274,97.277,76999999.0
2007-01-23 09:25:00,97.278,97.308,97.271,97.291,419699997.0
2007-01-23 09:26:00,97.295,97.314,97.283,97.296,199299999.0
2007-01-23 09:27:00,97.309,97.322,97.289,97.315,269100001.0
2007-01-23 09:28:00,97.305,97.332,97.303,97.322,279499999.0
2007-01-23 09:29:00,97.312,97.326,97.304,97.326,106600001.0
2007-01-23 09:30:00,97.324,97.347,97.318,97.328,150299997.0
2007-01-23 09:31:00,97.322,97.347,97.318,97.344,251900000.0
2007-01-23 09:32:00,97.332,97.365,97.332,97.365,209500000.0
2007-01-23 09:33:00,97.367,97.367,97.341,97.347,275000003.0
2007-01-23 09:34:00,97.346,97.417,97.346,97.417,204099998.0
2007-01-23 09:35:00,97.396,97.426,97.396,97.414,221699999.0
2007-01-23 09:36:00,97.409,97.423,97.388,97.398,223099999.0
2007-01-23 09:37:00,97.383,97.419,97.378,97.398,214399997.0
2007-01-23 09:38:00,97.391,97.402,97.368,97.393,261300002.0
2007-01-23 09:39:00,97.383,97.416,97.383,97.416,268899993.0
2007-01-23 09:40:00,97.402,97.417,97.39,97.395,116100000.0
2007-01-23 09:41:00,97.403,97.417,97.388,97.402,276099998.0
2007-01-23 09:42:00,97.41,97.422,97.388,97.421,292999998.0
2007-01-23 09:43:00,97.405,97.428,97.383,97.388,166899999.0
2007-01-23 09:44:00,97.402,97.404,97.362,97.368,248599998.0
2007-01-23 09:45:00,97.383,97.383,97.349,97.35,291300001.0
2007-01-23 09:46:00,97.355,97.375,97.331,97.375,277399999.0
2007-01-23 09:47:00,97.377,97.385,97.362,97.371,139000000.0
2007-01-23 09:48:00,97.372,97.401,97.371,97.401,220499999.0
2007-01-23 09:49:00,97.4,97.4,97.374,97.374,212899997.0
2007-01-23 09:50:00,97.387,97.394,97.363,97.384,279000000.0
2007-01-23 09:51:00,97.385,97.397,97.367,97.384,279700002.0
2007-01-23 09:52:00,97.37,97.398,97.37,97.381,290500001.0
2007-01-23 09:53:00,97.388,97.388,97.363,97.365,171800000.0
2007-01-23 09:54:00,97.371,97.383,97.359,97.368,112800001.0
2007-01-23 09:55:00,97.344,97.378,97.344,97.371,156599999.0
2007-01-23 09:56:00,97.372,97.372,97.345,97.354,247400000.0
2007-01-23 09:57:00,97.348,97.37,97.341,97.37,301699998.0
2007-01-23 09:58:00,97.355,97.384,97.348,97.375,149099999.0
2007-01-23 09:59:00,97.374,97.385,97.351,97.363,207600000.0
2007-01-23 10:00:00,97.37,97.4,97.37,97.387,320599996.0
2007-01-23 10:01:00,97.364,97.381,97.339,97.363,193600002.0
2007-01-23 10:02:00,97.382,97.395,97.371,97.372,65800001.0
2007-01-23 10:03:00,97.385,97.399,97.368,97.368,192499997.0
2007-01-23 10:04:00,97.377,97.383,97.353,97.38,247700001.0
2007-01-23 10:05:00,97.348,97.367,97.328,97.345,157600000.0
2007-01-23 10:06:00,97.343,97.373,97.33,97.359,256799997.0
2007-01-23 10:07:00,97.343,97.36,97.334,97.354,241800001.0
2007-01-23 10:08:00,97.327,97.357,97.326,97.348,174600003.0
2007-01-23 10:09:00,97.325,97.375,97.325,97.375,409099989.0
2007-01-23 10:10:00,97.376,97.389,97.354,97.387,193500000.0
2007-01-23 10:11:00,97.375,97.385,97.36,97.372,236100000.0
2007-01-23 10:12:00,97.38,97.387,97.36,97.36,292699998.0
2007-01-23 10:13:00,97.372,97.391,97.369,97.379,123099998.0
2007-01-23 10:14:00,97.392,97.408,97.375,97.378,234500000.0
2007-01-23 10:15:00,97.394,97.407,97.372,97.392,180699996.0
2007-01-23 10:16:00,97.364,97.404,97.358,97.382,239399998.0
2007-01-23 10:17:00,97.372,97.405,97.372,97.39,190700000.0
2007-01-23 10:18:00,97.4,97.414,97.388,97.393,216399999.0
2007-01-23 10:19:00,97.381,97.404,97.381,97.403,253499997.0
2007-01-23 10:20:00,97.408,97.408,97.375,97.396,400500004.0
2007-01-23 10:21:00,97.405,97.413,97.389,97.397,166900001.0
2007-01-23 10:22:00,97.414,97.426,97.39,97.426,222500000.0
2007-01-23 10:23:00,97.416,97.422,97.397,97.399,133200000.0
2007-01-23 10:24:00,97.429,97.431,97.407,97.419,314599999.0
2007-01-23 10:25:00,97.426,97.428,97.401,97.412,229400001.0
2007-01-23 10:26:00,97.434,97.452,97.426,97.433,247600000.0
2007-01-23 10:27:00,97.451,97.461,97.433,97.441,213800003.0
2007-01-23 10:28:00,97.443,97.468,97.442,97.444,238599998.0
2007-01-23 10:29:00,97.448,97.469,97.437,97.446,184600002.0
2007-01-23 10:30:00,97.442,97.461,97.434,97.451,125399997.0
2007-01-23 10:31:00,97.44,97.457,97.407,97.453,174999999.0
2007-01-23 10:32:00,97.45,97.466,97.43,97.444,348900004.0
2007-01-23 10:33:00,97.455,97.472,97.449,97.455,248299996.0
2007-01-23 10:34:00,97.459,97.468,97.439,97.439,170100002.0
2007-01-23 10:35:00,97.426,97.446,97.417,97.417,249199999.0
2007-01-23 10:36:00,97.413,97.43,97.396,97.415,285500003.0
2007-01-23 10:37:00,97.379,97.413,97.372,97.405,368900002.0
2007-01-23 10:38:00,97.387,97.411,97.387,97.388,216200000.0
2007-01-23 10:39:00,97.418,97.418,97.395,97.395,112499999.0
2007-01-23 10:40:00,97.402,97.414,97.384,97.391,201600000.0
2007-01-23 10:41:00,97.403,97.412,97.382,97.401,176399997.0
2007-01-23 10:42:00,97.405,97.417,97.383,97.404,185499998.0
2007-01-23 10:43:00,97.4,97.426,97.396,97.417,298699995.0
2007-01-23 10:44:00,97.41,97.427,97.398,97.418,418199998.0
2007-01-23 10:45:00,97.412,97.425,97.399,97.412,182099999.0
2007-01-23 10:46:00,97.405,97.412,97.385,97.407,371099994.0
2007-01-23 10:47:00,97.406,97.409,97.386,97.401,248300003.0
2007-01-23 10:48:00,97.394,97.416,97.387,97.387,227600002.0
2007-01-23 10:49:00,97.412,97.422,97.392,97.412,156700000.0
2007-01-23 10:50:00,97.419,97.443,97.41,97.416,311300004.0
2007-01-23 10:51:00,97.414,97.449,97.414,97.447,151699997.0
2007-01-23 10:52:00,97.441,97.448,97.418,97.418,175499997.0
2007-01-23 10:53:00,97.43,97.439,97.402,97.402,213199997.0
2007-01-23 10:54:00,97.386,97.415,97.359,97.415,238000001.0
2007-01-23 10:55:00,97.408,97.415,97.384,97.396,260600002.0
2007-01-23 10:56:00,97.385,97.402,97.368,97.386,220400001.0
2007-01-23 10:57:00,97.386,97.408,97.384,97.397,228999996.0
2007-01-23 10:58:00,97.389,97.389,97.36,97.371,249599999.0
2007-01-23 10:59:00,97.369,97.389,97.354,97.367,251500004.0
2007-01-23 11:00:00,97.382,97.403,97.369,97.385,150200000.0
2007-01-23 11:01:00,97.387,97.397,97.357,97.383,245199997.0
2007-01-23 11:02:00,97.389,97.399,97.375,97.381,178799997.0
2007-01-23 11:03:00,97.39,97.405,97.371,97.391,218200002.0
2007-01-23 11:04:00,97.398,97.408,97.379,97.388,148700000.0
2007-01-23 11:05:00,97.403,97.415,97.389,97.397,253300001.0
2007-01-23 11:06:00,97.401,97.415,97.383,97.41,187499998.0
2007-01-23 11:07:00,97.411,97.422,97.399,97.422,226099997.0
2007-01-23 11:08:00,97.401,97.437,97.401,97.437,226200002.0
2007-01-23 11:09:00,97.429,97.47,97.429,97.443,219899999.0
2007-01-23 11:10:00,97.435,97.462,97.435,97.462,177899998.0
2007-01-23 11:11:00,97.44,97.483,97.44,97.476,303199997.0
2007-01-23 11:12:00,97.475,97.475,97.445,97.449,259100005.0
2007-01-23 11:13:00,97.46,97.461,97.44,97.443,282000001.0
2007-01-23 11:14:00,97.457,97.457,97.427,97.44,314600000.0
2007-01-23 11:15:00,97.44,97.462,97.435,97.456,240200000.0
2007-01-23 11:16:00,97.458,97.464,97.432,97.442,197699999.0
2007-01-23 11:17:00,97.462,97.48,97.451,97.462,166099997.0
2007-01-23 11:18:00,97.449,97.477,97.445,97.457,299399995.0
2007-01-23 11:19:00,97.455,97.459,97.43,97.43,114000002.0
2007-01-23 11:20:00,97.42,97.445,97.415,97.445,383499995.0
2007-01-23 11:21:00,97.427,97.442,97.412,97.425,332599996.0
2007-01-23 11:22:00,97.432,97.456,97.416,97.44,171499999.0
2007-01-23 11:23:00,97.45,97.45,97.424,97.424,194400002.0
2007-01-23 11:24:00,97.441,97.447,97.424,97.429,238900000.0
2007-01-23 11:25:00,97.454,97.461,97.436,97.436,208100002.0
2007-01-23 11:26:00,97.436,97.452,97.421,97.444,354400001.0
2007-01-23 11:27:00,97.433,97.451,97.422,97.437,215100000.0
2007-01-23 11:28:00,97.421,97.44,97.412,97.425,201499999.0
2007-01-23 11:29:00,97.432,97.456,97.431,97.453,360000000.0
2007-01-23 11:30:00,97.423,97.443,97.422,97.441,287299997.0
2007-01-23 11:31:00,97.431,97.449,97.422,97.428,199600004.0
2007-01-23 11:32:00,97.435,97.448,97.416,97.444,327999996.0
2007-01-23 11:33:00,97.42,97.443,97.412,97.412,266699991.0
2007-01-23 11:34:00,97.422,97.459,97.422,97.449,236400001.0
2007-01-23 11:35:00,97.44,97.451,97.423,97.44,213300001.0
2007-01-23 11:36:00,97.432,97.449,97.424,97.441,181499999.0
2007-01-23 11:37:00,97.447,97.448,97.424,97.432,136800000.0
2007-01-23 11:38:00,97.443,97.443,97.422,97.427,305099998.0
2007-01-23 11:39:00,97.445,97.452,97.431,97.441,203799998.0
2007-01-23 11:40:00,97.449,97.453,97.43,97.435,304900000.0
2007-01-23 11:41:00,97.423,97.435,97.399,97.432,268400000.0
2007-01-23 11:42:00,97.442,97.442,97.418,97.437,298599994.0
2007-01-23 11:43:00,97.425,97.443,97.414,97.428,283599997.0
2007-01-23 11:44:00,97.43,97.45,97.429,97.45,130700000.0
2007-01-23 11:45:00,97.445,97.462,97.43,97.454,306400003.0
2007-01-23 11:46:00,97.435,97.452,97.431,97.45,136099997.0
2007-01-23 11:47:00,97.443,97.465,97.434,97.453,288500000.0
2007-01-23 11:48:00,97.452,97.454,97.424,97.43,270799997.0
2007-01-23 11:49:00,97.436,97.45,97.416,97.42,258699998.0
2007-01-23 11:50:00,97.443,97.451,97.423,97.436,254199995.0
2007-01-23 11:51:00,97.431,97.451,97.425,97.437,191599999.0
2007-01-23 11:52:00,97.442,97.442,97.418,97.426,273900000.0
2007-01-23 11:53:00,97.431,97.447,97.417,97.447,303099998.0
2007-01-23 11:54:00,97.446,97.453,97.427,97.427,163300000.0
2007-01-23 11:55:00,97.423,97.449,97.423,97.449,137499997.0
2007-01-23 11:56:00,97.448,97.455,97.422,97.44,212500004.0
2007-01-23 11:57:00,97.45,97.463,97.432,97.442,281599999.0
2007-01-23 11:58:00,97.434,97.465,97.434,97.462,229700000.0
2007-01-23 11:59:00,97.451,97.479,97.443,97.456,260600001.0
2007-01-23 12:00:00,97.462,97.498,97.452,97.488,325399998.0
2007-01-23 12:01:00,97.485,97.492,97.458,97.473,258900001.0
2007-01-23 12:02:00,97.474,97.523,97.456,97.523,256600000.0
2007-01-23 12:03:00,97.509,97.526,97.503,97.521,165799998.0
2007-01-23 12:04:00,97.499,97.526,97.495,97.526,134699997.0
2007-01-23 12:05:00,97.524,97.538,97.511,97.521,142199998.0
2007-01-23 12:06:00,97.532,97.55,97.52,97.532,212199999.0
2007-01-23 12:07:00,97.543,97.558,97.529,97.536,297100002.0
2007-01-23 12:08:00,97.538,97.586,97.538,97.586,230700001.0
2007-01-23 12:09:00,97.594,97.625,97.594,97.615,210500001.0
2007-01-23 12:10:00,97.596,97.616,97.563,97.59,263799998.0
2007-01-23 12:11:00,97.595,97.612,97.579,97.587,292299997.0
2007-01-23 12:12:00,97.595,97.61,97.574,97.574,245499998.0
2007-01-23 12:13:00,97.6,97.618,97.585,97.586,232699998.0
2007-01-23 12:14:00,97.619,97.635,97.595,97.62,349600001.0
2007-01-23 12:15:00,97.638,97.654,97.609,97.633,220700000.0
2007-01-23 12:16:00,97.653,97.676,97.638,97.652,292000002.0
2007-01-23 12:17:00,97.652,97.682,97.652,97.676,226099998.0
2007-01-23 12:18:00,97.69,97.7,97.66,97.663,166200000.0
2007-01-23 12:19:00,97.687,97.719,97.684,97.693,270200000.0
2007-01-23 12:20:00,97.71,97.739,97.7,97.726,209599998.0
2007-01-23 12:21:00,97.716,97.737,97.701,97.727,398800003.0
2007-01-23 12:22:00,97.705,97.723,97.69,97.705,325599996.0
2007-01-23 12:23:00,97.695,97.707,97.68,97.702,207399997.0
2007-01-23 12:24:00,97.687,97.708,97.685,97.708,200199997.0
2007-01-23 12:25:00,97.688,97.723,97.688,97.711,146300000.0
2007-01-23 12:26:00,97.722,97.727,97.694,97.708,204299999.0
2007-01-23 12:27:00,97.675,97.695,97.668,97.69,185899995.0
2007-01-23 12:28:00,97.697,97.711,97.684,97.685,229200002.0
2007-01-23 12:29:00,97.699,97.715,97.677,97.698,337499998.0
2007-01-23 12:30:00,97.707,97.714,97.685,97.685,210400000.0
2007-01-23 12:31:00,97.705,97.718,97.69,97.69,221400000.0
2007-01-23 12:32:00,97.704,97.714,97.684,97.701,227599999.0
2007-01-23 12:33:00,97.709,97.719,97.693,97.7,123199999.0
2007-01-23 12:34:00,97.711,97.734,97.7,97.702,256200000.0
2007-01-23 12:35:00,97.726,97.732,97.7,97.709,268699997.0
2007-01-23 12:36:00,97.72,97.722,97.697,97.707,258900000.0
2007-01-23 12:37:00,97.718,97.739,97.698,97.722,170599998.0
2007-01-23 12:38:00,97.754,97.76,97.735,97.744,188199999.0
2007-01-23 12:39:00,97.759,97.759,97.728,97.735,154900001.0
2007-01-23 12:40:00,97.737,97.764,97.727,97.731,269999999.0
2007-01-23 12:41:00,97.72,97.748,97.72,97.748,185600001.0
2007-01-23 12:42:00,97.723,97.765,97.723,97.744,214099998.0
2007-01-23 12:43:00,97.754,97.754,97.719,97.726,175100002.0
2007-01-23 12:44:00,97.738,97.742,97.71,97.71,238900000.0
2007-01-23 12:45:00,97.719,97.739,97.701,97.708,305700001.0
2007-01-23 12:46:00,97.721,97.722,97.696,97.715,240699999.0
2007-01-23 12:47:00,97.708,97.736,97.708,97.727,217400000.0
2007-01-23 12:48:00,97.729,97.744,97.718,97.72,332799999.0
2007-01-23 12:49:00,97.733,97.74,97.717,97.74,188500000.0
2007-01-23 12:50:00,97.752,97.752,97.726,97.735,263700004.0
2007-01-23 12:51:00,97.721,97.739,97.705,97.719,300199994.0
2007-01-23 12:52:00,97.704,97.735,97.699,97.725,307900004.0
2007-01-23 12:53:00,97.707,97.73,97.679,97.72,243299998.0
2007-01-23 12:54:00,97.724,97.732,97.707,97.708,219199994.0
2007-01-23 12:55:00,97.72,97.738,97.697,97.715,177200002.0
2007-01-23 12:56:00,97.71,97.711,97.685,97.69,84600000.0
2007-01-23 12:57:00,97.701,97.71,97.687,97.69,287200006.0
2007-01-23 12:58:00,97.708,97.708,97.676,97.676,284799998.0
2007-01-23 12:59:00,97.69,97.698,97.653,97.653,135899998.0
2007-01-23 13:00:00,97.673,97.696,97.669,97.696,283799998.0
2007-01-23 13:01:00,97.702,97.712,97.684,97.694,101500001.0
2007-01-23 13:02:00,97.716,97.718,97.691,97.696,262099998.0
2007-01-23 13:03:00,97.701,97.713,97.687,97.692,264999999.0
2007-01-23 13:04:00,97.697,97.706,97.685,97.7,223699999.0
2007-01-23 13:05:00,97.685,97.706,97.68,97.696,128699998.0
2007-01-23 13:06:00,97.674,97.702,97.674,97.684,269200004.0
2007-01-23 13:07:00,97.68,97.719,97.68,97.707,326799998.0
2007-01-23 13:08:00,97.701,97.723,97.699,97.72,244500001.0
2007-01-23 13:09:00,97.713,97.72,97.697,97.701,275199999.0
2007-01-23 13:10:00,97.713,97.72,97.698,97.72,249799995.0
2007-01-23 13:11:00,97.702,97.716,97.691,97.702,237200000.0
2007-01-23 13:12:00,97.713,97.743,97.701,97.709,337999997.0
2007-01-23 13:13:00,97.703,97.734,97.703,97.72,165100001.0
2007-01-23 13:14:00,97.71,97.737,97.707,97.734,299300003.0
2007-01-23 13:15:00,97.732,97.734,97.697,97.697,172199997.0
2007-01-23 13:16:00,97.726,97.732,97.701,97.713,197700002.0
2007-01-23 13:17:00,97.725,97.728,97.684,97.702,175200002.0
2007-01-23 13:18:00,97.725,97.725,97.693,97.7,151500001.0
2007-01-23 13:19:00,97.699,97.705,97.674,97.674,308799995.0
2007-01-23 13:20:00,97.666,97.686,97.66,97.666,317899999.0
2007-01-23 13:21:00,97.683,97.712,97.668,97.692,229200002.0
2007-01-23 13:22:00,97.704,97.731,97.693,97.707,314499996.0
2007-01-23 13:23:00,97.689,97.708,97.689,97.703,166400000.0
2007-01-23 13:24:00,97.664,97.715,97.664,97.7,161900001.0
2007-01-23 13:25:00,97.72,97.726,97.693,97.701,171199998.0
2007-01-23 13:26:00,97.712,97.728,97.699,97.728,308900005.0
2007-01-23 13:27:00,97.694,97.716,97.678,97.7,236700003.0
2007-01-23 13:28:00,97.71,97.723,97.695,97.696,237900005.0
2007-01-23 13:29:00,97.714,97.735,97.691,97.72,174299999.0
2007-01-23 13:30:00,97.725,97.725,97.689,97.699,172699996.0
2007-01-23 13:31:00,97.72,97.721,97.7,97.71,202899998.0
2007-01-23 13:32:00,97.698,97.727,97.698,97.726,209000001.0
2007-01-23 13:33:00,97.721,97.721,97.696,97.696,269699997.0
2007-01-23 13:34:00,97.69,97.706,97.683,97.697,100799999.0
2007-01-23 13:35:00,97.704,97.708,97.673,97.695,256799999.0
2007-01-23 13:36:00,97.697,97.712,97.69,97.695,298299996.0
2007-01-23 13:37:00,97.705,97.719,97.689,97.711,123200002.0
2007-01-23 13:38:00,97.718,97.727,97.695,97.695,282000002.0
2007-01-23 13:39:00,97.735,97.735,97.706,97.722,196000000.0
2007-01-23 13:40:00,97.723,97.736,97.719,97.735,199699998.0
2007-01-23 13:41:00,97.716,97.734,97.71,97.726,150000000.0
2007-01-23 13:42:00,97.705,97.723,97.694,97.708,226799998.0
2007-01-23 13:43:00,97.711,97.758,97.711,97.758,178800001.0
2007-01-23 13:44:00,97.761,97.771,97.744,97.767,312999998.0
2007-01-23 13:45:00,97.785,97.831,97.776,97.797,314599996.0
2007-01-23 13:46:00,97.815,97.815,97.795,97.797,179900004.0
2007-01-23 13:47:00,97.796,97.837,97.793,97.837,172799999.0
2007-01-23 13:48:00,97.832,97.84,97.815,97.82,227799996.0
2007-01-23 13:49:00,97.82,97.841,97.819,97.835,175499995.0
2007-01-23 13:50:00,97.84,97.849,97.819,97.831,271100001.0
2007-01-23 13:51:00,97.827,97.84,97.815,97.84,199799995.0
2007-01-23 13:52:00,97.799,97.827,97.799,97.815,298199999.0
2007-01-23 13:53:00,97.814,97.829,97.798,97.811,304000003.0
2007-01-23 13:54:00,97.799,97.819,97.789,97.819,177399999.0
2007-01-23 13:55:00,97.813,97.832,97.807,97.81,178200001.0
2007-01-23 13:56:00,97.831,97.848,97.819,97.833,141000000.0
2007-01-23 13:57:00,97.852,97.852,97.811,97.828,337299996.0
2007-01-23 13:58:00,97.861,97.88,97.85,97.85,158299997.0
2007-01-23 13:59:00,97.865,97.865,97.84,97.845,190799996.0
2007-01-23 14:00:00,97.865,97.866,97.829,97.851,235999998.0
2007-01-23 14:01:00,97.853,97.866,97.834,97.85,190899999.0
2007-01-23 14:02:00,97.852,97.863,97.823,97.836,199299998.0
2007-01-23 14:03:00,97.835,97.847,97.819,97.83,313399998.0
2007-01-23 14:04:00,97.833,97.84,97.813,97.813,261200002.0
2007-01-23 14:05:00,97.803,97.826,97.803,97.825,131200003.0
2007-01-23 14:06:00,97.828,97.831,97.809,97.816,231199999.0
2007-01-23 14:07:00,97.828,97.832,97.812,97.812,269299998.0
2007-01-23 14:08:00,97.827,97.827,97.8,97.806,237099996.0
2007-01-23 14:09:00,97.809,97.834,97.808,97.825,185199995.0
2007-01-23 14:10:00,97.792,97.825,97.775,97.825,199399998.0
2007-01-23 14:11:00,97.822,97.824,97.802,97.804,219400001.0
2007-01-23 14:12:00,97.822,97.823,97.794,97.794,217200001.0
2007-01-23 14:13:00,97.816,97.819,97.787,97.798,338400000.0
2007-01-23 14:14:00,97.829,97.829,97.8,97.826,270600001.0
2007-01-23 14:15:00,97.81,97.832,97.81,97.82,238700001.0
2007-01-23 14:16:00,97.812,97.831,97.8,97.814,204500000.0
2007-01-23 14:17:00,97.796,97.811,97.795,97.81,189699999.0
2007-01-23 14:18:00,97.801,97.816,97.777,97.798,349999998.0
2007-01-23 14:19:00,97.803,97.822,97.785,97.785,231899998.0
2007-01-23 14:20:00,97.79,97.808,97.772,97.808,254599998.0
2007-01-23 14:21:00,97.8,97.815,97.777,97.806,192800001.0
2007-01-23 14:22:00,97.773,97.794,97.773,97.794,229600001.0
2007-01-23 14:23:00,97.768,97.79,97.748,97.784,266000003.0
2007-01-23 14:24:00,97.771,97.792,97.752,97.77,197599998.0
2007-01-23 14:25:00,97.79,97.79,97.76,97.769,279199999.0
2007-01-23 14:26:00,97.765,97.798,97.753,97.798,220599998.0
2007-01-23 14:27:00,97.787,97.817,97.777,97.817,242700005.0
2007-01-23 14:28:00,97.78,97.798,97.76,97.76,203900000.0
2007-01-23 14:29:00,97.776,97.794,97.768,97.79,307000000.0
2007-01-23 14:30:00,97.786,97.786,97.748,97.748,163099998.0
2007-01-23 14:31:00,97.751,97.785,97.711,97.777,370299996.0
2007-01-23 14:32:00,97.75,97.789,97.75,97.789,251399996.0
2007-01-23 14:33:00,97.777,97.794,97.772,97.787,121500000.0
2007-01-23 14:34:00,97.782,97.798,97.769,97.774,183000001.0
2007-01-23 14:35:00,97.802,97.802,97.752,97.768,272900000.0
2007-01-23 14:36:00,97.723,97.767,97.723,97.743,227300002.0
2007-01-23 14:37:00,97.721,97.739,97.692,97.7,122799999.0
2007-01-23 14:38:00,97.688,97.732,97.688,97.702,119999999.0
2007-01-23 14:39:00,97.724,97.724,97.684,97.692,266399995.0
2007-01-23 14:40:00,97.706,97.723,97.693,97.717,172599997.0
2007-01-23 14:41:00,97.678,97.703,97.654,97.675,134999997.0
2007-01-23 14:42:00,97.667,97.693,97.667,97.683,220900001.0
2007-01-23 14:43:00,97.64,97.662,97.607,97.637,109000002.0
2007-01-23 14:44:00,97.616,97.64,97.611,97.64,216799996.0
2007-01-23 14:45:00,97.629,97.649,97.611,97.639,211699997.0
2007-01-23 14:46:00,97.614,97.64,97.612,97.64,153899998.0
2007-01-23 14:47:00,97.643,97.643,97.604,97.616,193100000.0
2007-01-23 14:48:00,97.632,97.643,97.624,97.641,67499999.0
2007-01-23 14:49:00,97.638,97.668,97.632,97.649,267199995.0
2007-01-23 14:50:00,97.646,97.674,97.646,97.671,326699997.0
2007-01-23 14:51:00,97.681,97.681,97.639,97.639,210499996.0
2007-01-23 14:52:00,97.652,97.687,97.652,97.687,285399998.0
2007-01-23 14:53:00,97.66,97.693,97.66,97.685,250399999.0
2007-01-23 14:54:00,97.681,97.681,97.644,97.653,314700002.0
2007-01-23 14:55:00,97.661,97.685,97.654,97.668,322900003.0
2007-01-23 14:56:00,97.653,97.687,97.642,97.687,263900001.0
2007-01-23 14:57:00,97.69,97.705,97.679,97.705,246799999.0
2007-01-23 14:58:00,97.685,97.707,97.675,97.683,130999998.0
2007-01-23 14:59:00,97.643,97.694,97.643,97.685,235500003.0
2007-01-23 15:00:00,97.687,97.703,97.677,97.694,167300000.0
2007-01-23 15:01:00,97.691,97.691,97.659,97.666,137899997.0
2007-01-23 15:02:00,97.663,97.677,97.646,97.673,274499999.0
2007-01-23 15:03:00,97.659,97.674,97.646,97.662,189399999.0
2007-01-23 15:04:00,97.658,97.66,97.636,97.648,216899998.0
2007-01-23 15:05:00,97.658,97.681,97.633,97.681,223800001.0
2007-01-23 15:06:00,97.67,97.691,97.666,97.681,240800002.0
2007-01-23 15:07:00,97.692,97.705,97.678,97.705,226900002.0
2007-01-23 15:08:00,97.71,97.71,97.681,97.699,213299998.0
2007-01-23 15:09:00,97.679,97.697,97.669,97.693,222899998.0
2007-01-23 15:10:00,97.671,97.698,97.671,97.693,300400005.0
2007-01-23 15:11:00,97.685,97.695,97.66,97.663,303899996.0
2007-01-23 15:12:00,97.676,97.7,97.668,97.7,164799997.0
2007-01-23 15:13:00,97.699,97.715,97.687,97.7,249700001.0
2007-01-23 15:14:00,97.71,97.721,97.693,97.715,312799996.0
2007-01-23 15:15:00,97.707,97.73,97.689,97.711,361699994.0
2007-01-23 15:16:00,97.7,97.736,97.7,97.733,176100001.0
2007-01-23 15:17:00,97.72,97.742,97.719,97.74,247700002.0
2007-01-23 15:18:00,97.725,97.744,97.716,97.726,348799997.0
2007-01-23 15:19:00,97.741,97.742,97.716,97.716,297099995.0
2007-01-23 15:20:00,97.737,97.764,97.737,97.761,214500002.0
2007-01-23 15:21:00,97.737,97.754,97.721,97.745,168799998.0
2007-01-23 15:22:00,97.773,97.779,97.714,97.771,257500004.0
2007-01-23 15:23:00,97.76,97.775,97.737,97.764,287899998.0
2007-01-23 15:24:00,97.765,97.765,97.727,97.727,274700001.0
2007-01-23 15:25:00,97.718,97.735,97.711,97.725,240399996.0
2007-01-23 15:26:00,97.708,97.76,97.708,97.76,224900000.0
2007-01-23 15:27:00,97.731,97.76,97.731,97.742,374400004.0
2007-01-23 15:28:00,97.738,97.738,97.711,97.711,140699996.0
2007-01-23 15:29:00,97.693,97.715,97.683,97.692,112299999.0
2007-01-23 15:30:00,97.693,97.694,97.676,97.679,142399999.0
2007-01-23 15:31:00,97.693,97.696,97.667,97.678,181100002.0
2007-01-23 15:32:00,97.703,97.703,97.681,97.681,185200001.0
2007-01-23 15:33:00,97.694,97.705,97.677,97.692,122699999.0
2007-01-23 15:34:00,97.691,97.707,97.668,97.7,298299998.0
2007-01-23 15:35:00,97.695,97.704,97.669,97.669,219000001.0
2007-01-23 15:36:00,97.672,97.697,97.672,97.687,274500000.0
2007-01-23 15:37:00,97.668,97.703,97.668,97.703,173500000.0
2007-01-23 15:38:00,97.702,97.708,97.677,97.677,145799998.0
2007-01-23 15:39:00,97.687,97.705,97.673,97.69,214399999.0
2007-01-23 15:40:00,97.678,97.702,97.669,97.681,251199999.0
2007-01-23 15:41:00,97.701,97.709,97.685,97.691,177900003.0
2007-01-23 15:42:00,97.708,97.711,97.681,97.694,154799999.0
2007-01-23 15:43:00,97.71,97.719,97.694,97.719,146499995.0
2007-01-23 15:44:00,97.685,97.725,97.674,97.725,199599996.0
2007-01-23 15:45:00,97.707,97.723,97.697,97.711,196800001.0
2007-01-23 15:46:00,97.698,97.721,97.696,97.721,163000000.0
2007-01-23 15:47:00,97.692,97.727,97.692,97.72,275800003.0
2007-01-23 15:48:00,97.731,97.748,97.72,97.723,234099998.0
2007-01-23 15:49:00,97.732,97.756,97.718,97.731,183099997.0
2007-01-23 15:50:00,97.714,97.733,97.712,97.733,209899998.0
2007-01-23 15:51:00,97.729,97.742,97.716,97.734,275899998.0
2007-01-23 15:52:00,97.748,97.748,97.716,97.722,350900002.0
2007-01-23 15:53:00,97.741,97.774,97.715,97.774,227100000.0
2007-01-23 15:54:00,97.784,97.784,97.739,97.767,123300000.0
2007-01-23 15:55:00,97.784,97.784,97.754,97.759,126200002.0
2007-01-23 15:56:00,97.794,97.806,97.752,97.806,235300002.0
2007-01-23 15:57:00,97.801,97.819,97.789,97.81,349800006.0
2007-01-23 15:58:00,97.786,97.82,97.782,97.82,105600000.0
2007-01-23 15:59:00,97.832,97.84,97.791,97.806,237200004.0
2007-01-23 16:00:00,97.786,97.819,97.786,97.796,226700002.0
2007-01-23 16:01:00,97.792,97.819,97.789,97.811,217999998.0
2007-01-23 16:02:00,97.791,97.824,97.783,97.824,232399998.0
2007-01-23 16:03:00,97.824,97.824,97.804,97.804,73299999.0
2007-01-23 16:04:00,97.805,97.809,97.778,97.808,413600002.0
2007-01-23 16:05:00,97.82,97.827,97.805,97.809,164300001.0
2007-01-23 16:06:00,97.835,97.842,97.813,97.829,189199998.0
2007-01-23 16:07:00,97.827,97.837,97.815,97.819,165799997.0
2007-01-23 16:08:00,97.83,97.833,97.805,97.813,98100000.0
2007-01-23 16:09:00,97.822,97.845,97.822,97.845,98499998.0
2007-01-23 16:10:00,97.838,97.86,97.829,97.838,422100007.0
2007-01-23 16:11:00,97.828,97.844,97.828,97.841,26999999.0
2007-01-23 16:12:00,97.838,97.86,97.822,97.843,119599999.0
2007-01-23 16:13:00,97.846,97.864,97.806,97.862,153100000.0
2007-01-23 16:14:00,97.853,97.863,97.826,97.849,156600000.0
2007-01-23 16:15:00,97.859,97.863,97.828,97.845,168099999.0
2007-01-23 16:16:00,97.855,97.867,97.839,97.865,248600000.0
2007-01-23 16:17:00,97.866,97.883,97.839,97.839,219800000.0
2007-01-23 16:18:00,97.878,97.892,97.865,97.865,398000002.0
2007-01-23 16:19:00,97.882,97.885,97.865,97.865,219899998.0
2007-01-23 16:20:00,97.884,97.896,97.868,97.882,223499996.0
2007-01-23 16:21:00,97.902,97.905,97.882,97.889,312199998.0
2007-01-23 16:22:00,97.879,97.895,97.865,97.888,165499999.0
2007-01-23 16:23:00,97.884,97.906,97.867,97.871,274299998.0
2007-01-23 16:24:00,97.889,97.895,97.872,97.88,132599998.0
2007-01-23 16:25:00,97.893,97.91,97.889,97.906,198400002.0
2007-01-23 16:26:00,97.883,97.925,97.882,97.908,149000000.0
2007-01-23 16:27:00,97.91,97.915,97.882,97.892,437900002.0
2007-01-23 16:28:00,97.886,97.902,97.881,97.902,117099999.0
2007-01-23 16:29:00,97.886,97.916,97.886,97.909,188300001.0
2007-01-23 16:30:00,97.913,97.92,97.895,97.902,222599999.0
2007-01-23 16:31:00,97.916,97.923,97.893,97.909,260600002.0
2007-01-23 16:32:00,97.912,97.913,97.886,97.892,210199998.0
2007-01-23 16:33:00,97.889,97.927,97.888,97.927,215300001.0
2007-01-23 16:34:00,97.938,97.939,97.909,97.915,149799999.0
2007-01-23 16:35:00,97.928,97.95,97.927,97.943,258499999.0
2007-01-23 16:36:00,97.933,97.946,97.913,97.929,314400001.0
2007-01-23 16:37:00,97.929,97.954,97.914,97.935,343099997.0
2007-01-23 16:38:00,97.932,97.95,97.919,97.93,298700000.0
2007-01-23 16:39:00,97.925,97.957,97.925,97.957,225200000.0
2007-01-23 16:40:00,97.936,97.953,97.927,97.953,140899998.0
2007-01-23 16:41:00,97.946,97.963,97.929,97.929,244499998.0
2007-01-23 16:42:00,97.955,97.964,97.923,97.948,248599998.0
2007-01-23 16:43:00,97.959,97.966,97.937,97.94,248599999.0
2007-01-23 16:44:00,97.962,97.962,97.935,97.943,271000006.0
2007-01-23 16:45:00,97.952,97.972,97.948,97.959,243200000.0
2007-01-23 16:46:00,97.955,97.955,97.921,97.928,160999999.0
2007-01-23 16:47:00,97.943,97.951,97.921,97.938,339499999.0
2007-01-23 16:48:00,97.931,97.931,97.901,97.908,237500000.0
2007-01-23 16:49:00,97.921,97.942,97.905,97.924,262999995.0
2007-01-23 16:50:00,97.946,97.96,97.943,97.96,113000001.0
2007-01-23 16:51:00,97.957,97.975,97.941,97.97,233599996.0
2007-01-23 16:52:00,97.972,97.986,97.951,97.968,221499997.0
2007-01-23 16:53:00,97.968,97.983,97.947,97.97,228000003.0
2007-01-23 16:54:00,97.952,97.983,97.952,97.978,199700000.0
2007-01-23 16:55:00,97.981,97.992,97.955,97.955,174899997.0
2007-01-23 16:56:00,97.951,97.97,97.945,97.97,249000004.0
2007-01-23 16:57:00,97.976,97.977,97.955,97.964,183500001.0
2007-01-23 16:58:00,97.971,97.971,97.945,97.953,163500000.0
2007-01-23 16:59:00,97.937,97.96,97.932,97.945,163199999.0
2007-01-23 17:00:00,97.939,97.972,97.899,97.933,298900001.0
2007-01-23 17:01:00,97.942,97.973,97.926,97.973,101700001.0
2007-01-23 17:02:00,97.976,97.976,97.947,97.959,221099995.0
2007-01-23 17:03:00,97.964,97.97,97.945,97.948,309900003.0
2007-01-23 17:04:00,97.967,97.967,97.938,97.938,167500002.0
2007-01-23 17:05:00,97.951,97.966,97.93,97.954,208899998.0
2007-01-23 17:06:00,97.958,97.971,97.931,97.931,183300002.0
2007-01-23 17:07:00,97.945,97.952,97.933,97.933,145499999.0
2007-01-23 17:08:00,97.939,97.952,97.927,97.951,271200003.0
2007-01-23 17:09:00,97.95,97.968,97.925,97.955,109299999.0
2007-01-23 17:10:00,97.96,97.96,97.94,97.948,181300002.0
2007-01-23 17:11:00,97.962,97.963,97.934,97.938,216999997.0
2007-01-23 17:12:00,97.95,97.965,97.937,97.955,225800000.0
2007-01-23 17:13:00,97.942,97.957,97.913,97.946,268299998.0
2007-01-23 17:14:00,97.931,97.958,97.931,97.957,349999997.0
2007-01-23 17:15:00,97.95,97.964,97.937,97.94,194499998.0
2007-01-23 17:16:00,97.954,97.958,97.928,97.944,269000000.0
2007-01-23 17:17:00,97.956,97.967,97.933,97.953,333199999.0
2007-01-23 17:18:00,97.948,97.962,97.943,97.96,173400002.0
2007-01-23 17:19:00,97.956,97.977,97.948,97.963,396199993.0
2007-01-23 17:20:00,97.966,97.979,97.954,97.967,153500000.0
2007-01-23 17:21:00,97.968,97.968,97.937,97.937,155500001.0
2007-01-23 17:22:00,97.95,97.964,97.924,97.94,204200000.0
2007-01-23 17:23:00,97.927,97.948,97.913,97.92,179399998.0
2007-01-23 17:24:00,97.932,97.938,97.92,97.92,49299999.0
2007-01-23 17:25:00,97.933,97.954,97.925,97.938,178599999.0
2007-01-23 17:26:00,97.943,97.951,97.926,97.926,194400003.0
2007-01-23 17:27:00,97.918,97.949,97.912,97.937,181799998.0
2007-01-23 17:28:00,97.928,97.948,97.921,97.948,193300001.0
2007-01-23 17:29:00,97.938,97.961,97.933,97.955,252299998.0
2007-01-23 17:30:00,97.934,97.961,97.934,97.955,275400001.0
2007-01-23 17:31:00,97.935,97.961,97.935,97.955,218700000.0
2007-01-23 17:32:00,97.939,97.975,97.939,97.965,299800002.0
2007-01-23 17:33:00,97.95,97.968,97.939,97.961,306899998.0
2007-01-23 17:34:00,97.959,97.959,97.926,97.953,215199999.0
2007-01-23 17:35:00,97.926,97.942,97.922,97.935,205799997.0
2007-01-23 17:36:00,97.915,97.928,97.904,97.904,254600002.0
2007-01-23 17:37:00,97.899,97.915,97.887,97.912,192799997.0
2007-01-23 17:38:00,97.913,97.93,97.913,97.93,157899998.0
2007-01-23 17:39:00,97.92,97.924,97.903,97.912,140200000.0
2007-01-23 17:40:00,97.901,97.926,97.901,97.923,152599999.0
2007-01-23 17:41:00,97.925,97.933,97.906,97.916,153499999.0
2007-01-23 17:42:00,97.928,97.93,97.906,97.909,215499998.0
2007-01-23 17:43:00,97.917,97.935,97.899,97.919,269300001.0
2007-01-23 17:44:00,97.932,97.945,97.915,97.922,233699996.0
2007-01-23 17:45:00,97.928,97.939,97.911,97.918,333500007.0
2007-01-23 17:46:00,97.932,97.944,97.911,97.911,349099998.0
2007-01-23 17:47:00,97.933,97.935,97.909,97.914,437299997.0
2007-01-23 17:48:00,97.915,97.928,97.901,97.918,194899999.0
2007-01-23 17:49:00,97.911,97.928,97.891,97.902,348600009.0
2007-01-23 17:50:00,97.931,97.931,97.908,97.91,173299997.0
2007-01-23 17:51:00,97.895,97.921,97.895,97.91,201599998.0
2007-01-23 17:52:00,97.889,97.905,97.885,97.903,220900000.0
2007-01-23 17:53:00,97.897,97.917,97.883,97.907,132799997.0
2007-01-23 17:54:00,97.904,97.921,97.879,97.906,286900007.0
2007-01-23 17:55:00,97.9,97.912,97.888,97.912,321300002.0
2007-01-23 17:56:00,97.9,97.914,97.88,97.892,138299999.0
2007-01-23 17:57:00,97.902,97.917,97.866,97.882,142600001.0
2007-01-23 17:58:00,97.863,97.884,97.858,97.882,225899999.0
2007-01-23 17:59:00,97.864,97.886,97.864,97.879,225500000.0
2007-01-23 18:00:00,97.882,97.889,97.869,97.887,208599998.0
2007-01-23 18:01:00,97.86,97.895,97.859,97.885,1689399996.0
2007-01-23 18:02:00,97.94,97.94,97.93,97.93,1895199993.0
2007-01-23 18:03:00,97.92,97.93,97.91,97.93,1895199993.0
2007-01-23 18:04:00,97.91,97.93,97.91,97.93,1895199993.0
2007-01-23 18:05:00,97.91,97.93,97.91,97.93,1895199993.0
2007-01-23 18:06:00,97.94,97.94,97.94,97.94,1895199993.0
2007-01-23 18:07:00,97.93,97.94,97.93,97.93,1895199993.0
2007-01-23 18:08:00,97.95,97.95,97.93,97.94,1895199993.0
2007-01-23 18:09:00,97.93,97.94,97.93,97.94,1895199993.0
2007-01-23 18:10:00,97.89,97.906,97.866,97.895,1895199993.0
2007-01-23 18:11:00,97.884,97.892,97.858,97.863,801999993.0
2007-01-23 18:12:00,97.873,97.873,97.837,97.838,1125900009.0
2007-01-23 18:13:00,97.838,97.875,97.838,97.865,1842399997.0
2007-01-23 18:14:00,97.96,97.96,97.92,97.94,1343499985.0
2007-01-23 18:15:00,97.95,97.95,97.93,97.94,1343499985.0
2007-01-23 18:17:00,97.872,97.912,97.872,97.907,1343499985.0
2007-01-23 18:18:00,97.891,97.932,97.891,97.924,1114000008.0
2007-01-23 18:19:00,97.95,97.96,97.95,97.95,1998400010.0
2007-01-23 18:20:00,97.92,97.93,97.894,97.894,1998400010.0
2007-01-23 18:21:00,97.907,97.935,97.901,97.935,1766200003.0
2007-01-23 18:22:00,97.94,97.943,97.912,97.928,1524999994.0
2007-01-23 18:23:00,97.92,97.93,97.92,97.92,2110199997.0
2007-01-23 18:24:00,97.91,97.93,97.91,97.93,2110199997.0
2007-01-23 18:25:00,97.94,97.94,97.93,97.93,2110199997.0
2007-01-23 18:26:00,97.906,97.939,97.905,97.931,2110199997.0
2007-01-23 18:27:00,97.932,97.947,97.912,97.935,1455499996.0
2007-01-23 18:28:00,97.951,97.952,97.919,97.942,1480199992.0
2007-01-23 18:29:00,97.942,97.943,97.9,97.924,1164199988.0
2007-01-23 18:30:00,97.919,97.939,97.903,97.929,907900003.0
2007-01-23 18:31:00,97.924,97.935,97.9,97.917,1364099998.0
2007-01-23 18:32:00,97.91,97.923,97.882,97.905,1766000003.0
2007-01-23 18:34:00,97.908,97.938,97.895,97.932,2061699998.0
2007-01-23 18:35:00,97.914,97.94,97.903,97.928,1849399989.0
2007-01-23 18:36:00,97.921,97.959,97.921,97.929,848900002.0
2007-01-23 18:37:00,97.95,97.958,97.924,97.952,949099997.0
2007-01-23 18:38:00,97.948,97.948,97.905,97.92,762099998.0
2007-01-23 18:39:00,97.933,97.939,97.907,97.908,995499995.0
2007-01-23 18:40:00,97.91,97.944,97.909,97.939,1888999990.0
2007-01-23 18:41:00,97.935,97.953,97.923,97.924,780999994.0
2007-01-23 18:42:00,97.916,97.944,97.908,97.924,1199799998.0
2007-01-23 18:43:00,97.923,97.935,97.907,97.916,475699997.0
2007-01-23 18:44:00,97.918,97.938,97.908,97.927,781399999.0
2007-01-23 18:45:00,97.928,97.938,97.907,97.919,620099997.0
2007-01-23 18:46:00,97.944,97.958,97.93,97.937,712399998.0
2007-01-23 18:47:00,97.948,97.979,97.948,97.979,175400000.0
2007-01-23 18:48:00,97.982,97.985,97.956,97.967,612700001.0
2007-01-23 18:49:00,97.961,97.976,97.931,97.962,774599998.0
2007-01-23 18:50:00,97.942,97.97,97.942,97.964,892400001.0
2007-01-23 18:51:00,97.941,97.971,97.937,97.948,1123400001.0
2007-01-23 18:52:00,97.946,97.966,97.936,97.956,1524099994.0
2007-01-23 18:53:00,97.957,97.959,97.928,97.943,1314899996.0
2007-01-23 18:54:00,97.942,97.96,97.928,97.93,1678000013.0
2007-01-23 18:55:00,97.957,97.958,97.926,97.931,1788600007.0
2007-01-23 18:56:00,97.945,97.957,97.926,97.943,219199999.0
2007-01-23 18:57:00,97.937,97.964,97.931,97.951,451899997.0
2007-01-23 18:58:00,97.947,97.961,97.931,97.952,857999999.0
2007-01-23 18:59:00,97.963,97.963,97.93,97.935,1305699999.0
2007-01-23 19:00:00,97.924,97.945,97.914,97.931,319700000.0
2007-01-23 19:01:00,97.927,97.949,97.921,97.939,424599996.0
2007-01-23 19:02:00,97.925,97.946,97.92,97.933,245900003.0
2007-01-23 19:03:00,97.929,97.942,97.902,97.902,549100000.0
2007-01-23 19:04:00,97.906,97.93,97.895,97.906,431499997.0
2007-01-23 19:05:00,97.926,97.934,97.91,97.916,402999999.0
2007-01-23 19:06:00,97.934,97.948,97.913,97.915,955199999.0
2007-01-23 19:07:00,97.923,97.948,97.898,97.913,1313699999.0
2007-01-23 19:08:00,97.906,97.944,97.906,97.938,1749999995.0
2007-01-23 19:09:00,97.945,97.954,97.922,97.935,1037100005.0
2007-01-23 19:10:00,97.957,97.958,97.939,97.941,361199999.0
2007-01-23 19:11:00,97.944,97.958,97.92,97.933,648399994.0
2007-01-23 19:12:00,97.923,97.96,97.923,97.96,210700000.0
2007-01-23 19:13:00,97.963,97.964,97.933,97.933,381399999.0
2007-01-23 19:14:00,97.935,97.959,97.922,97.943,306199999.0
2007-01-23 19:15:00,97.94,97.953,97.905,97.935,943299998.0
2007-01-23 19:16:00,97.93,97.947,97.928,97.943,628599999.0
2007-01-23 19:17:00,97.933,97.951,97.922,97.942,807999999.0
2007-01-23 19:18:00,97.927,97.95,97.912,97.93,773599995.0
2007-01-23 19:19:00,97.927,97.955,97.902,97.931,1138499999.0
2007-01-23 19:20:00,97.942,97.957,97.919,97.944,650799999.0
2007-01-23 19:21:00,97.955,97.955,97.922,97.929,790499991.0
2007-01-23 19:22:00,97.934,97.947,97.918,97.919,195500000.0
2007-01-23 19:23:00,97.919,97.945,97.912,97.919,1569399998.0
2007-01-23 19:24:00,97.923,97.951,97.923,97.945,678000001.0
2007-01-23 19:25:00,97.926,97.944,97.914,97.934,935399994.0
2007-01-23 19:26:00,97.917,97.944,97.911,97.93,1926900001.0
2007-01-23 19:27:00,97.925,97.948,97.918,97.936,1390299993.0
2007-01-23 19:28:00,97.935,97.946,97.91,97.931,1108899995.0
2007-01-23 19:29:00,97.946,97.946,97.905,97.917,352300001.0
2007-01-23 19:30:00,97.933,97.945,97.914,97.945,1080600001.0
2007-01-23 19:31:00,97.92,97.94,97.913,97.94,456799999.0
2007-01-23 19:32:00,97.94,97.942,97.92,97.921,1146600003.0
2007-01-23 19:33:00,97.93,97.941,97.915,97.926,857900002.0
2007-01-23 19:34:00,97.941,97.948,97.915,97.918,1020099983.0
2007-01-23 19:35:00,97.907,97.93,97.887,97.926,904099995.0
2007-01-23 19:36:00,97.919,97.919,97.884,97.892,662099999.0
2007-01-23 19:37:00,97.914,97.927,97.902,97.917,293199998.0
2007-01-23 19:38:00,97.917,97.928,97.903,97.904,731999990.0
2007-01-23 19:39:00,97.91,97.911,97.878,97.878,716899999.0
2007-01-23 19:40:00,97.893,97.911,97.877,97.897,770399999.0
2007-01-23 19:41:00,97.897,97.926,97.884,97.899,998999996.0
2007-01-23 19:42:00,97.896,97.92,97.888,97.92,1030199999.0
2007-01-23 19:43:00,97.914,97.925,97.893,97.911,562899993.0
2007-01-23 19:44:00,97.9,97.92,97.894,97.905,879400002.0
2007-01-23 19:45:00,97.889,97.909,97.872,97.903,431000000.0
2007-01-23 19:46:00,97.896,97.915,97.883,97.9,470799998.0
2007-01-23 19:47:00,97.897,97.9,97.87,97.886,269599997.0
2007-01-23 19:48:00,97.898,97.916,97.881,97.916,1107100001.0
2007-01-23 19:49:00,97.892,97.909,97.87,97.902,772600002.0
2007-01-23 19:50:00,97.885,97.913,97.884,97.884,555399998.0
2007-01-23 19:51:00,97.885,97.917,97.885,97.917,387799999.0
2007-01-23 19:52:00,97.904,97.925,97.897,97.913,423199999.0
2007-01-23 19:53:00,97.915,97.928,97.899,97.905,646499996.0
2007-01-23 19:54:00,97.927,97.93,97.907,97.911,807199993.0
2007-01-23 19:55:00,97.913,97.929,97.906,97.925,259399998.0
2007-01-23 19:56:00,97.917,97.933,97.901,97.933,471700001.0
2007-01-23 19:57:00,97.934,97.94,97.909,97.922,624599996.0
2007-01-23 19:58:00,97.927,97.937,97.907,97.92,924699994.0
2007-01-23 19:59:00,97.911,97.926,97.891,97.905,884099988.0
2007-01-23 20:00:00,97.905,97.91,97.887,97.891,476399996.0
2007-01-23 20:01:00,97.91,97.912,97.887,97.887,612700000.0
2007-01-23 20:02:00,97.899,97.921,97.887,97.905,604099997.0
2007-01-23 20:03:00,97.907,97.931,97.902,97.915,612100003.0
2007-01-23 20:04:00,97.908,97.911,97.881,97.898,592900003.0
2007-01-23 20:05:00,97.908,97.908,97.806,97.838,389200002.0
2007-01-23 20:06:00,97.833,97.871,97.83,97.863,583800000.0
2007-01-23 20:07:00,97.861,97.879,97.846,97.865,522499995.0
2007-01-23 20:08:00,97.867,97.867,97.835,97.847,581499995.0
2007-01-23 20:09:00,97.849,97.871,97.847,97.865,602999998.0
2007-01-23 20:10:00,97.874,97.895,97.864,97.875,601399988.0
2007-01-23 20:11:00,97.886,97.914,97.867,97.898,1689799998.0
2007-01-23 20:12:00,97.878,97.896,97.857,97.87,1511299985.0
2007-01-23 20:13:00,97.889,97.894,97.869,97.881,1011999994.0
2007-01-23 20:14:00,97.896,97.899,97.858,97.878,620400004.0
2007-01-23 20:15:00,97.904,97.937,97.893,97.906,1024800000.0
2007-01-23 20:16:00,97.921,97.95,97.911,97.935,1501500001.0
2007-01-23 20:17:00,97.926,97.95,97.926,97.945,315499994.0
2007-01-23 20:18:00,97.954,97.957,97.924,97.925,220999997.0
2007-01-23 20:19:00,97.929,97.963,97.906,97.963,1878499994.0
2007-01-23 20:20:00,97.965,97.976,97.937,97.939,1762999993.0
2007-01-23 20:21:00,97.946,97.97,97.945,97.96,403399996.0
2007-01-23 20:22:00,97.937,97.977,97.937,97.963,1065200000.0
2007-01-23 20:23:00,97.958,97.975,97.938,97.948,973900007.0
2007-01-23 20:24:00,97.932,97.953,97.917,97.953,584399998.0
2007-01-23 20:25:00,97.952,97.966,97.932,97.95,750000000.0
2007-01-23 20:26:00,97.955,97.963,97.928,97.94,561900001.0
2007-01-23 20:27:00,97.973,97.978,97.945,97.962,1298999999.0
2007-01-23 20:28:00,97.958,97.973,97.938,97.97,1951300000.0
2007-01-23 20:29:00,97.94,97.94,97.94,97.94,1443799997.0
2007-01-23 20:30:00,97.93,97.94,97.92,97.94,1443799997.0
2007-01-23 20:31:00,97.935,97.95,97.899,97.945,1443799997.0
2007-01-23 20:32:00,97.91,97.94,97.91,97.94,588999999.0
2007-01-23 20:33:00,97.928,97.931,97.886,97.901,588999999.0
2007-01-23 20:34:00,97.912,97.929,97.895,97.899,368200001.0
2007-01-23 20:35:00,97.902,97.922,97.891,97.911,626199996.0
2007-01-23 20:36:00,97.901,97.924,97.894,97.908,446799997.0
2007-01-23 20:37:00,97.882,97.909,97.867,97.902,643099998.0
2007-01-23 20:38:00,97.9,97.915,97.876,97.887,1559199998.0
2007-01-23 20:39:00,97.885,97.909,97.883,97.905,1122999993.0
2007-01-23 20:40:00,97.904,97.909,97.876,97.89,1773499985.0
2007-01-23 20:41:00,97.88,97.897,97.868,97.876,856500001.0
2007-01-23 20:42:00,97.87,97.893,97.861,97.878,1224099989.0
2007-01-23 20:43:00,97.88,97.895,97.863,97.87,655899998.0
2007-01-23 20:44:00,97.885,97.885,97.845,97.866,1323000004.0
2007-01-23 20:45:00,97.863,97.87,97.84,97.84,1032000001.0
2007-01-23 20:46:00,97.854,97.886,97.854,97.876,656200004.0
2007-01-23 20:47:00,97.878,97.894,97.858,97.861,1572499995.0
2007-01-23 20:48:00,97.876,97.884,97.852,97.866,920300002.0
2007-01-23 20:49:00,97.866,97.881,97.831,97.847,884199992.0
2007-01-23 20:50:00,97.866,97.88,97.846,97.856,1171000012.0
2007-01-23 20:51:00,97.886,97.898,97.87,97.877,713599995.0
2007-01-23 20:52:00,97.873,97.898,97.865,97.888,504700005.0
2007-01-23 20:53:00,97.869,97.891,97.85,97.891,1644899994.0
2007-01-23 20:54:00,97.872,97.89,97.862,97.87,335199999.0
2007-01-23 20:55:00,97.884,97.902,97.868,97.877,1070400000.0
2007-01-23 20:56:00,97.875,97.886,97.855,97.871,950800001.0
2007-01-23 20:57:00,97.862,97.889,97.861,97.875,1585999998.0
2007-01-23 20:58:00,97.97,97.98,97.97,97.98,2089499984.0
2007-01-23 20:59:00,97.851,97.887,97.832,97.867,2089499984.0
2007-01-23 21:00:00,97.98,97.99,97.96,97.96,797400001.0
2007-01-23 21:01:00,97.97,97.97,97.96,97.97,797400001.0
2007-01-23 21:02:00,97.87,97.907,97.869,97.907,797400001.0
2007-01-23 21:03:00,97.904,97.904,97.858,97.872,493899993.0
2007-01-23 21:04:00,97.884,97.918,97.884,97.918,404700002.0
2007-01-23 21:05:00,97.897,97.927,97.892,97.895,391200003.0
2007-01-23 21:06:00,97.89,97.916,97.88,97.901,601400000.0
2007-01-23 21:07:00,97.904,97.935,97.904,97.935,496700000.0
2007-01-23 21:08:00,97.93,97.943,97.894,97.922,529000004.0
2007-01-23 21:09:00,97.942,97.952,97.928,97.93,364700003.0
2007-01-23 21:10:00,97.951,97.961,97.934,97.936,456000002.0
2007-01-23 21:11:00,97.947,97.951,97.928,97.93,424700005.0
2007-01-23 21:12:00,97.938,97.941,97.913,97.941,385299995.0
2007-01-23 21:13:00,97.933,97.958,97.93,97.958,1001499998.0
2007-01-23 21:14:00,97.941,97.962,97.925,97.958,941599998.0
2007-01-23 21:15:00,97.944,97.957,97.924,97.937,998100002.0
2007-01-23 21:16:00,97.932,97.936,97.904,97.913,644699997.0
2007-01-23 21:17:00,97.929,97.929,97.894,97.899,1307499995.0
2007-01-23 21:18:00,97.913,97.916,97.884,97.897,839199992.0
2007-01-23 21:19:00,97.895,97.927,97.895,97.923,1183100002.0
2007-01-23 21:20:00,97.916,97.935,97.903,97.92,1834299996.0
2007-01-23 21:21:00,97.922,97.928,97.894,97.9,1713699996.0
2007-01-23 21:22:00,97.915,97.934,97.897,97.899,1632699997.0
2007-01-23 21:23:00,97.912,97.932,97.889,97.932,886300001.0
2007-01-23 21:24:00,97.92,97.937,97.905,97.936,781999997.0
2007-01-23 21:25:00,97.916,97.94,97.907,97.935,1167299997.0
2007-01-23 21:26:00,97.935,97.947,97.918,97.92,437399996.0
2007-01-23 21:27:00,97.92,97.941,97.908,97.922,361799999.0
2007-01-23 21:28:00,97.918,97.938,97.917,97.933,258700003.0
2007-01-23 21:29:00,97.932,97.942,97.914,97.934,662099998.0
2007-01-23 21:30:00,97.928,97.95,97.923,97.936,367600001.0
2007-01-23 21:31:00,97.91,97.944,97.906,97.935,243000003.0
2007-01-23 21:32:00,97.928,97.937,97.908,97.931,1273300001.0
2007-01-23 21:33:00,97.903,97.928,97.898,97.928,231900001.0
2007-01-23 21:34:00,97.925,97.938,97.906,97.925,392700001.0
2007-01-23 21:35:00,97.923,97.935,97.908,97.926,438699999.0
2007-01-23 21:36:00,97.921,97.93,97.902,97.911,117799999.0
2007-01-23 21:37:00,97.9,97.935,97.9,97.93,369599999.0
2007-01-23 21:38:00,97.925,97.933,97.908,97.915,411700000.0
2007-01-23 21:39:00,97.931,97.943,97.908,97.933,220399995.0
2007-01-23 21:40:00,97.934,97.952,97.92,97.938,350500001.0
2007-01-23 21:41:00,97.922,97.941,97.92,97.938,391899996.0
2007-01-23 21:42:00,97.938,97.952,97.912,97.93,636799998.0
2007-01-23 21:43:00,97.944,97.957,97.926,97.927,715799992.0
2007-01-23 21:44:00,97.925,97.956,97.915,97.956,1618400001.0
2007-01-23 21:45:00,97.934,97.951,97.916,97.94,968900006.0
2007-01-23 21:46:00,97.952,97.974,97.935,97.935,472599999.0
2007-01-23 21:47:00,97.957,97.975,97.945,97.949,764200001.0
2007-01-23 21:48:00,97.972,97.973,97.953,97.956,325599999.0
2007-01-23 21:49:00,97.964,97.982,97.952,97.973,731299993.0
2007-01-23 21:50:00,97.977,97.985,97.964,97.972,188999998.0
2007-01-23 21:51:00,97.976,97.976,97.946,97.946,365400001.0
2007-01-23 21:52:00,97.958,97.964,97.933,97.934,646599995.0
2007-01-23 21:53:00,97.957,97.957,97.929,97.93,260799995.0
2007-01-23 21:54:00,97.952,97.955,97.936,97.94,169200000.0
2007-01-23 21:55:00,97.937,97.958,97.936,97.958,191900000.0
2007-01-23 21:56:00,97.953,97.962,97.931,97.955,756900003.0
2007-01-23 21:57:00,97.955,97.966,97.935,97.945,188600002.0
2007-01-23 21:58:00,97.976,97.984,97.965,97.976,258300000.0
2007-01-23 21:59:00,97.98,97.98,97.941,97.947,597299998.0
2007-01-23 22:00:00,97.965,97.982,97.937,97.951,722199995.0
2007-01-23 22:01:00,97.956,97.98,97.952,97.973,811699996.0
2007-01-23 22:02:00,97.952,97.981,97.952,97.965,926299995.0
2007-01-23 22:03:00,97.968,97.972,97.94,97.94,297200001.0
2007-01-23 22:04:00,97.96,97.968,97.934,97.947,595799998.0
2007-01-23 22:05:00,97.949,97.955,97.92,97.929,388000003.0
2007-01-23 22:06:00,97.925,97.942,97.911,97.93,246900005.0
2007-01-23 22:07:00,97.913,97.931,97.907,97.919,141199999.0
2007-01-23 22:08:00,97.908,97.923,97.885,97.903,177200001.0
2007-01-23 22:09:00,97.889,97.919,97.889,97.916,320100000.0
2007-01-23 22:10:00,97.922,97.923,97.89,97.89,217300000.0
2007-01-23 22:11:00,97.907,97.929,97.899,97.917,445000002.0
2007-01-23 22:12:00,97.901,97.926,97.889,97.916,409900000.0
2007-01-23 22:13:00,97.897,97.915,97.881,97.915,522000000.0
2007-01-23 22:14:00,97.896,97.913,97.892,97.913,290600002.0
2007-01-23 22:15:00,97.905,97.933,97.905,97.921,571599996.0
2007-01-23 22:16:00,97.899,97.919,97.886,97.904,409700001.0
2007-01-23 22:17:00,97.886,97.923,97.886,97.904,164000000.0
2007-01-23 22:18:00,97.909,97.92,97.89,97.89,299800000.0
2007-01-23 22:19:00,97.903,97.927,97.903,97.927,198900001.0
2007-01-23 22:20:00,97.935,97.935,97.915,97.922,177400002.0
2007-01-23 22:21:00,97.904,97.93,97.904,97.925,124699998.0
2007-01-23 22:22:00,97.934,97.938,97.916,97.916,362500002.0
2007-01-23 22:23:00,97.918,97.942,97.915,97.94,294599996.0
2007-01-23 22:24:00,97.927,97.948,97.927,97.931,119999998.0
2007-01-23 22:25:00,97.936,97.946,97.922,97.934,287600001.0
2007-01-23 22:26:00,97.94,97.947,97.921,97.936,218699997.0
2007-01-23 22:27:00,97.922,97.935,97.903,97.916,877899997.0
2007-01-23 22:28:00,97.901,97.92,97.9,97.92,291500000.0
2007-01-23 22:29:00,97.926,97.926,97.878,97.878,294700000.0
2007-01-23 22:30:00,97.915,97.92,97.886,97.907,637199997.0
2007-01-23 22:31:00,97.909,97.914,97.889,97.889,120299999.0
2007-01-23 22:32:00,97.903,97.915,97.886,97.888,211400002.0
2007-01-23 22:33:00,97.891,97.915,97.882,97.896,519599998.0
2007-01-23 22:34:00,97.891,97.898,97.861,97.861,448600002.0
2007-01-23 22:35:00,97.874,97.896,97.869,97.893,226000002.0
2007-01-23 22:36:00,97.895,97.915,97.885,97.898,472000000.0
2007-01-23 22:37:00,97.882,97.903,97.879,97.903,178399997.0
2007-01-23 22:38:00,97.881,97.898,97.873,97.891,189900001.0
2007-01-23 22:39:00,97.872,97.89,97.855,97.873,334500005.0
2007-01-23 22:40:00,97.854,97.874,97.851,97.868,352499998.0
2007-01-23 22:41:00,97.853,97.873,97.848,97.873,264799999.0
2007-01-23 22:42:00,97.877,97.877,97.846,97.846,219300001.0
2007-01-23 22:43:00,97.856,97.874,97.841,97.87,721199995.0
2007-01-23 22:44:00,97.866,97.891,97.861,97.88,469400004.0
2007-01-23 22:45:00,97.89,97.89,97.848,97.863,430700004.0
2007-01-23 22:46:00,97.889,97.901,97.87,97.884,461299994.0
2007-01-23 22:47:00,97.887,97.904,97.878,97.897,188399998.0
2007-01-23 22:48:00,97.898,97.91,97.869,97.872,545499996.0
2007-01-23 22:49:00,97.883,97.913,97.883,97.903,376100000.0
2007-01-23 22:50:00,97.905,97.905,97.87,97.87,208399999.0
2007-01-23 22:51:00,97.89,97.904,97.87,97.893,618099997.0
2007-01-23 22:52:00,97.9,97.904,97.887,97.888,173699998.0
2007-01-23 22:53:00,97.908,97.908,97.846,97.87,398699995.0
2007-01-23 22:54:00,97.89,97.9,97.87,97.874,303200001.0
2007-01-23 22:55:00,97.893,97.893,97.869,97.873,462900002.0
2007-01-23 22:56:00,97.884,97.884,97.846,97.846,175499997.0
2007-01-23 22:57:00,97.866,97.866,97.828,97.841,346699999.0
2007-01-23 22:58:00,97.872,97.891,97.858,97.891,149300000.0
2007-01-23 22:59:00,97.89,97.89,97.809,97.817,284600000.0
2007-01-23 23:00:00,97.879,97.893,97.87,97.875,198799998.0
2007-01-23 23:01:00,97.869,97.887,97.859,97.878,106500002.0
2007-01-23 23:02:00,97.889,97.889,97.864,97.875,250200000.0
2007-01-23 23:03:00,97.872,97.885,97.86,97.885,202699998.0
2007-01-23 23:04:00,97.878,97.892,97.862,97.872,306500005.0
2007-01-23 23:05:00,97.868,97.887,97.86,97.884,150899997.0
2007-01-23 23:06:00,97.883,97.894,97.864,97.872,154800000.0
2007-01-23 23:07:00,97.862,97.888,97.858,97.874,193499996.0
2007-01-23 23:08:00,97.883,97.887,97.861,97.877,288599999.0
2007-01-23 23:09:00,97.881,97.883,97.856,97.881,237999999.0
2007-01-23 23:10:00,97.878,97.893,97.867,97.884,248099996.0
2007-01-23 23:11:00,97.87,97.89,97.859,97.89,232199995.0
2007-01-23 23:12:00,97.882,97.902,97.882,97.893,266199997.0
2007-01-23 23:13:00,97.893,97.893,97.869,97.872,168799998.0
2007-01-23 23:14:00,97.882,97.892,97.854,97.868,356000002.0
2007-01-23 23:15:00,97.866,97.882,97.857,97.882,119100001.0
2007-01-23 23:16:00,97.845,97.866,97.839,97.866,288000000.0
2007-01-23 23:17:00,97.83,97.862,97.821,97.839,343299999.0
2007-01-23 23:18:00,97.831,97.856,97.831,97.853,204499995.0
2007-01-23 23:19:00,97.834,97.865,97.828,97.857,243899998.0
2007-01-23 23:20:00,97.841,97.861,97.837,97.861,266799998.0
2007-01-23 23:21:00,97.857,97.861,97.838,97.844,194000000.0
2007-01-23 23:22:00,97.841,97.865,97.827,97.833,319000000.0
2007-01-23 23:23:00,97.866,97.866,97.84,97.84,103999999.0
2007-01-23 23:24:00,97.866,97.875,97.852,97.857,233300000.0
2007-01-23 23:25:00,97.873,97.873,97.851,97.851,39000000.0
2007-01-23 23:26:00,97.871,97.874,97.852,97.866,243899998.0
2007-01-23 23:27:00,97.867,97.867,97.843,97.843,160700004.0
2007-01-23 23:28:00,97.87,97.874,97.852,97.852,194800001.0
2007-01-23 23:29:00,97.873,97.876,97.848,97.857,314299998.0
2007-01-23 23:30:00,97.875,97.875,97.848,97.849,191200001.0
2007-01-23 23:31:00,97.867,97.869,97.848,97.853,303700001.0
2007-01-23 23:32:00,97.854,97.877,97.847,97.86,341600001.0
2007-01-23 23:33:00,97.831,97.867,97.831,97.867,217500000.0
2007-01-23 23:34:00,97.855,97.867,97.836,97.859,343300002.0
2007-01-23 23:35:00,97.846,97.872,97.822,97.87,361399995.0
2007-01-23 23:36:00,97.877,97.877,97.855,97.855,130800002.0
2007-01-23 23:37:00,97.855,97.874,97.854,97.858,229700003.0
2007-01-23 23:38:00,97.878,97.883,97.856,97.865,227300000.0
2007-01-23 23:39:00,97.883,97.892,97.861,97.875,156700000.0
2007-01-23 23:40:00,97.866,97.888,97.863,97.882,193599997.0
2007-01-23 23:41:00,97.863,97.886,97.86,97.885,139600000.0
2007-01-23 23:42:00,97.868,97.884,97.85,97.85,310600001.0
2007-01-23 23:43:00,97.853,97.87,97.843,97.861,274499998.0
2007-01-23 23:44:00,97.869,97.877,97.845,97.855,349899999.0
2007-01-23 23:45:00,97.856,97.856,97.836,97.836,61099999.0
2007-01-23 23:46:00,97.857,97.876,97.857,97.876,34099999.0
2007-01-23 23:47:00,97.853,97.872,97.84,97.847,244999997.0
2007-01-23 23:48:00,97.873,97.878,97.854,97.865,141300000.0
2007-01-23 23:49:00,97.861,97.885,97.859,97.863,237800000.0
2007-01-23 23:50:00,97.883,97.895,97.863,97.88,150900002.0
2007-01-23 23:51:00,97.868,97.886,97.857,97.867,204799999.0
2007-01-23 23:52:00,97.859,97.881,97.859,97.869,382000003.0
2007-01-23 23:53:00,97.865,97.88,97.86,97.875,153599998.0
2007-01-23 23:54:00,97.874,97.875,97.849,97.862,229399998.0
2007-01-23 23:55:00,97.851,97.874,97.851,97.867,98800000.0
2007-01-23 23:56:00,97.859,97.884,97.851,97.879,146500000.0
2007-01-23 23:57:00,97.864,97.881,97.854,97.856,251700000.0
2007-01-23 23:58:00,97.868,97.878,97.85,97.864,314099993.0
2007-01-23 23:59:00,97.84,97.859,97.829,97.832,392200000.0
2007-01-24 00:00:00,97.833,97.868,97.833,97.86,315100002.0
2007-01-24 00:01:00,97.85,97.852,97.819,97.825,227299997.0
2007-01-24 00:02:00,97.848,97.862,97.838,97.86,198100001.0
2007-01-24 00:03:00,97.853,97.853,97.825,97.831,253499999.0
2007-01-24 00:04:00,97.828,97.838,97.81,97.824,180700001.0
2007-01-24 00:05:00,97.825,97.845,97.805,97.845,271900002.0
2007-01-24 00:06:00,97.845,97.85,97.821,97.837,219400001.0
2007-01-24 00:07:00,97.827,97.845,97.816,97.828,255700000.0
2007-01-24 00:08:00,97.828,97.837,97.807,97.823,212799999.0
2007-01-24 00:09:00,97.845,97.85,97.806,97.806,183500001.0
2007-01-24 00:10:00,97.84,97.841,97.814,97.822,262999995.0
2007-01-24 00:11:00,97.824,97.842,97.815,97.842,267399997.0
2007-01-24 00:12:00,97.829,97.844,97.81,97.83,324499996.0
2007-01-24 00:13:00,97.835,97.845,97.821,97.821,116599999.0
2007-01-24 00:14:00,97.84,97.84,97.794,97.814,197099999.0
2007-01-24 00:15:00,97.818,97.826,97.806,97.808,106100000.0
2007-01-24 00:16:00,97.825,97.829,97.8,97.805,167200001.0
2007-01-24 00:17:00,97.821,97.83,97.794,97.794,310099998.0
2007-01-24 00:18:00,97.789,97.808,97.785,97.808,195200004.0
2007-01-24 00:19:00,97.791,97.809,97.788,97.803,145799999.0
2007-01-24 00:20:00,97.785,97.802,97.779,97.795,294400001.0
2007-01-24 00:21:00,97.799,97.818,97.794,97.8,293299999.0
2007-01-24 00:22:00,97.798,97.827,97.797,97.827,140500001.0
2007-01-24 00:23:00,97.787,97.807,97.776,97.785,228700000.0
2007-01-24 00:24:00,97.796,97.809,97.777,97.808,219299999.0
2007-01-24 00:25:00,97.82,97.82,97.795,97.807,210399998.0
2007-01-24 00:26:00,97.822,97.825,97.799,97.8,356099999.0
2007-01-24 00:27:00,97.799,97.819,97.797,97.812,211199996.0
2007-01-24 00:28:00,97.794,97.816,97.793,97.797,219099997.0
2007-01-24 00:29:00,97.804,97.821,97.788,97.821,339500002.0
2007-01-24 00:30:00,97.794,97.812,97.785,97.805,172500001.0
2007-01-24 00:31:00,97.81,97.813,97.787,97.806,131200001.0
2007-01-24 00:32:00,97.798,97.828,97.793,97.823,238100005.0
2007-01-24 00:33:00,97.832,97.836,97.809,97.816,243999998.0
2007-01-24 00:34:00,97.794,97.815,97.772,97.8,82799998.0
2007-01-24 00:35:00,97.795,97.83,97.795,97.83,273800000.0
2007-01-24 00:36:00,97.832,97.836,97.802,97.836,258400000.0
2007-01-24 00:37:00,97.836,97.837,97.808,97.819,203900000.0
2007-01-24 00:38:00,97.835,97.843,97.816,97.825,128100001.0
2007-01-24 00:39:00,97.839,97.847,97.816,97.825,216699998.0
2007-01-24 00:40:00,97.848,97.848,97.818,97.821,406800000.0
2007-01-24 00:41:00,97.835,97.848,97.821,97.835,238400005.0
2007-01-24 00:42:00,97.845,97.85,97.829,97.838,204600001.0
2007-01-24 00:43:00,97.842,97.847,97.821,97.824,169700001.0
2007-01-24 00:44:00,97.843,97.848,97.815,97.815,184399998.0
2007-01-24 00:45:00,97.821,97.843,97.818,97.835,283300000.0
2007-01-24 00:46:00,97.835,97.852,97.816,97.842,178699999.0
2007-01-24 00:47:00,97.852,97.852,97.816,97.843,433700002.0
2007-01-24 00:48:00,97.852,97.852,97.823,97.823,282300002.0
2007-01-24 00:49:00,97.838,97.852,97.821,97.833,212699998.0
2007-01-24 00:50:00,97.839,97.861,97.819,97.846,339600003.0
2007-01-24 00:51:00,97.853,97.855,97.828,97.844,231499999.0
2007-01-24 00:52:00,97.853,97.855,97.829,97.838,252199997.0
2007-01-24 00:53:00,97.853,97.868,97.846,97.868,152299999.0
2007-01-24 00:54:00,97.865,97.883,97.858,97.879,282600003.0
2007-01-24 00:55:00,97.857,97.874,97.852,97.869,185100000.0
2007-01-24 00:56:00,97.836,97.871,97.836,97.865,214499997.0
2007-01-24 00:57:00,97.854,97.868,97.835,97.853,311400001.0
2007-01-24 00:58:00,97.853,97.862,97.83,97.845,312100003.0
2007-01-24 00:59:00,97.862,97.868,97.844,97.856,310099995.0
2007-01-24 01:00:00,97.861,97.878,97.84,97.847,260800002.0
2007-01-24 01:01:00,97.834,97.862,97.834,97.855,360799999.0
2007-01-24 01:02:00,97.848,97.862,97.824,97.858,164999999.0
2007-01-24 01:03:00,97.823,97.824,97.798,97.809,112499998.0
2007-01-24 01:04:00,97.843,97.867,97.843,97.862,155899997.0
2007-01-24 01:05:00,97.838,97.859,97.838,97.859,68300002.0
2007-01-24 01:06:00,97.857,97.866,97.837,97.846,316000003.0
2007-01-24 01:07:00,97.861,97.861,97.831,97.831,251799997.0
2007-01-24 01:08:00,97.826,97.845,97.802,97.817,213799998.0
2007-01-24 01:09:00,97.809,97.843,97.809,97.843,157899998.0
2007-01-24 01:10:00,97.842,97.842,97.817,97.817,174600002.0
2007-01-24 01:11:00,97.838,97.838,97.809,97.821,246299996.0
2007-01-24 01:12:00,97.814,97.833,97.807,97.815,300499996.0
2007-01-24 01:13:00,97.829,97.839,97.805,97.827,203800001.0
2007-01-24 01:14:00,97.833,97.843,97.81,97.818,239400002.0
2007-01-24 01:15:00,97.842,97.842,97.813,97.839,201700001.0
2007-01-24 01:16:00,97.828,97.85,97.81,97.824,286900001.0
2007-01-24 01:17:00,97.803,97.832,97.803,97.832,138400001.0
2007-01-24 01:18:00,97.822,97.835,97.81,97.81,287300006.0
2007-01-24 01:19:00,97.822,97.835,97.817,97.818,208099996.0
2007-01-24 01:20:00,97.808,97.836,97.805,97.824,296500004.0
2007-01-24 01:21:00,97.815,97.843,97.811,97.827,273700002.0
2007-01-24 01:22:00,97.802,97.835,97.802,97.827,253199998.0
2007-01-24 01:23:00,97.812,97.828,97.804,97.817,165000000.0
2007-01-24 01:24:00,97.804,97.822,97.799,97.818,185400003.0
2007-01-24 01:25:00,97.824,97.829,97.795,97.806,314499997.0
2007-01-24 01:26:00,97.81,97.826,97.799,97.823,208500000.0
2007-01-24 01:27:00,97.825,97.83,97.81,97.83,228399999.0
2007-01-24 01:28:00,97.825,97.84,97.813,97.835,155400001.0
2007-01-24 01:29:00,97.825,97.842,97.805,97.815,263499997.0
2007-01-24 01:30:00,97.847,97.847,97.813,97.833,230200003.0
2007-01-24 01:31:00,97.815,97.838,97.813,97.825,213699996.0
2007-01-24 01:32:00,97.819,97.84,97.816,97.84,155499997.0
2007-01-24 01:33:00,97.823,97.85,97.821,97.85,305000001.0
2007-01-24 01:34:00,97.852,97.852,97.807,97.807,336000003.0
2007-01-24 01:35:00,97.819,97.837,97.806,97.824,146999999.0
2007-01-24 01:36:00,97.847,97.847,97.816,97.816,115300001.0
2007-01-24 01:37:00,97.836,97.847,97.821,97.843,297799996.0
2007-01-24 01:38:00,97.85,97.87,97.835,97.855,215499997.0
2007-01-24 01:39:00,97.846,97.863,97.84,97.855,176800002.0
2007-01-24 01:40:00,97.841,97.864,97.841,97.856,184999996.0
2007-01-24 01:41:00,97.853,97.868,97.836,97.856,207199998.0
2007-01-24 01:42:00,97.857,97.857,97.816,97.816,106800003.0
2007-01-24 01:43:00,97.825,97.853,97.821,97.825,235899994.0
2007-01-24 01:44:00,97.819,97.839,97.812,97.832,144000002.0
2007-01-24 01:45:00,97.808,97.827,97.797,97.827,317900001.0
2007-01-24 01:46:00,97.826,97.851,97.826,97.838,85199999.0
2007-01-24 01:47:00,97.818,97.842,97.818,97.837,108799998.0
2007-01-24 01:48:00,97.84,97.842,97.811,97.834,325099999.0
2007-01-24 01:49:00,97.83,97.834,97.814,97.819,452800003.0
2007-01-24 01:50:00,97.809,97.846,97.809,97.835,240000001.0
2007-01-24 01:51:00,97.821,97.836,97.8,97.831,241200002.0
2007-01-24 01:52:00,97.817,97.832,97.813,97.827,265800001.0
2007-01-24 01:53:00,97.827,97.846,97.81,97.815,301000005.0
2007-01-24 01:54:00,97.83,97.849,97.828,97.847,287800001.0
2007-01-24 01:55:00,97.838,97.859,97.838,97.841,249800000.0
2007-01-24 01:56:00,97.856,97.865,97.835,97.848,418499993.0
2007-01-24 01:57:00,97.846,97.865,97.836,97.858,352000002.0
2007-01-24 01:58:00,97.86,97.868,97.838,97.851,190700002.0
2007-01-24 01:59:00,97.868,97.883,97.853,97.858,358200000.0
2007-01-24 02:00:00,97.839,97.879,97.839,97.879,203499996.0
2007-01-24 02:01:00,97.89,97.897,97.854,97.854,140199999.0
2007-01-24 02:02:00,97.858,97.865,97.837,97.846,155299995.0
2007-01-24 02:03:00,97.863,97.881,97.839,97.839,279799997.0
2007-01-24 02:04:00,97.857,97.866,97.841,97.857,261300000.0
2007-01-24 02:05:00,97.835,97.867,97.835,97.867,135600000.0
2007-01-24 02:06:00,97.852,97.875,97.852,97.865,111300000.0
2007-01-24 02:07:00,97.864,97.871,97.845,97.851,224800004.0
2007-01-24 02:08:00,97.874,97.878,97.857,97.863,276600001.0
2007-01-24 02:09:00,97.875,97.885,97.859,97.877,236799998.0
2007-01-24 02:10:00,97.877,97.881,97.857,97.862,184499998.0
2007-01-24 02:11:00,97.853,97.871,97.843,97.866,298999999.0
2007-01-24 02:12:00,97.872,97.874,97.854,97.86,152600000.0
2007-01-24 02:13:00,97.861,97.879,97.852,97.875,200000004.0
2007-01-24 02:14:00,97.882,97.884,97.869,97.869,124900000.0
2007-01-24 02:15:00,97.883,97.893,97.866,97.875,252599997.0
2007-01-24 02:16:00,97.888,97.914,97.872,97.884,321899998.0
2007-01-24 02:17:00,97.912,97.917,97.892,97.917,158699997.0
2007-01-24 02:18:00,97.929,97.944,97.918,97.927,116399999.0
2007-01-24 02:19:00,97.945,97.953,97.926,97.938,157099999.0
2007-01-24 02:20:00,97.947,97.952,97.934,97.94,128900002.0
2007-01-24 02:21:00,97.923,97.949,97.923,97.924,254800002.0
2007-01-24 02:22:00,97.929,97.952,97.924,97.952,160800000.0
2007-01-24 02:23:00,97.948,97.948,97.924,97.935,400899999.0
2007-01-24 02:24:00,97.947,97.953,97.924,97.924,153499998.0
2007-01-24 02:25:00,97.953,97.953,97.923,97.93,211399999.0
2007-01-24 02:26:00,97.954,97.954,97.917,97.917,128599998.0
2007-01-24 02:27:00,97.945,97.952,97.924,97.934,284199999.0
2007-01-24 02:28:00,97.95,97.954,97.933,97.941,248699996.0
2007-01-24 02:29:00,97.932,97.957,97.932,97.95,338299997.0
2007-01-24 02:30:00,97.942,97.952,97.919,97.926,229100002.0
2007-01-24 02:31:00,97.947,97.947,97.915,97.915,196199999.0
2007-01-24 02:32:00,97.927,97.944,97.918,97.934,135099999.0
2007-01-24 02:33:00,97.91,97.931,97.902,97.913,169799998.0
2007-01-24 02:34:00,97.901,97.916,97.876,97.889,221699998.0
2007-01-24 02:35:00,97.89,97.905,97.87,97.88,187599998.0
2007-01-24 02:36:00,97.881,97.904,97.88,97.899,260799998.0
2007-01-24 02:37:00,97.89,97.909,97.877,97.905,410999995.0
2007-01-24 02:38:00,97.888,97.909,97.881,97.894,228199994.0
2007-01-24 02:39:00,97.903,97.916,97.888,97.898,177099997.0
2007-01-24 02:40:00,97.898,97.926,97.894,97.926,194399999.0
2007-01-24 02:41:00,97.927,97.927,97.875,97.884,419300003.0
2007-01-24 02:42:00,97.886,97.922,97.869,97.922,406899999.0
2007-01-24 02:43:00,97.924,97.932,97.9,97.906,305700005.0
2007-01-24 02:44:00,97.924,97.932,97.905,97.907,253600000.0
2007-01-24 02:45:00,97.908,97.917,97.891,97.917,177799996.0
2007-01-24 02:46:00,97.912,97.914,97.884,97.884,200400001.0
2007-01-24 02:47:00,97.914,97.917,97.887,97.902,214299999.0
2007-01-24 02:48:00,97.924,97.941,97.916,97.922,307000000.0
2007-01-24 02:49:00,97.913,97.931,97.912,97.928,68999999.0
2007-01-24 02:50:00,97.925,97.925,97.895,97.895,211700004.0
2007-01-24 02:51:00,97.912,97.926,97.896,97.901,295699997.0
2007-01-24 02:52:00,97.923,97.934,97.907,97.917,306200001.0
2007-01-24 02:53:00,97.911,97.941,97.911,97.939,186200000.0
2007-01-24 02:54:00,97.925,97.937,97.903,97.925,230500002.0
2007-01-24 02:55:00,97.937,97.949,97.924,97.941,283999997.0
2007-01-24 02:56:00,97.947,97.947,97.922,97.922,302299995.0
2007-01-24 02:57:00,97.917,97.947,97.917,97.947,142600000.0
2007-01-24 02:58:00,97.94,97.94,97.919,97.919,149599999.0
2007-01-24 02:59:00,97.935,97.945,97.921,97.923,401699997.0
2007-01-24 03:00:00,97.915,97.932,97.899,97.931,211500000.0
2007-01-24 03:01:00,97.92,97.938,97.903,97.923,265599998.0
2007-01-24 03:02:00,97.938,97.938,97.913,97.913,63899999.0
2007-01-24 03:03:00,97.924,97.931,97.902,97.913,262499999.0
2007-01-24 03:04:00,97.922,97.922,97.887,97.89,194299999.0
2007-01-24 03:05:00,97.9,97.918,97.89,97.905,212599994.0
2007-01-24 03:06:00,97.904,97.917,97.888,97.9,158499999.0
2007-01-24 03:07:00,97.907,97.907,97.87,97.877,163700002.0
2007-01-24 03:08:00,97.902,97.919,97.891,97.891,180600001.0
2007-01-24 03:09:00,97.891,97.919,97.891,97.919,235599998.0
2007-01-24 03:10:00,97.902,97.924,97.9,97.924,404899998.0
2007-01-24 03:11:00,97.914,97.928,97.896,97.916,185900002.0
2007-01-24 03:12:00,97.893,97.922,97.893,97.921,142599997.0
2007-01-24 03:13:00,97.918,97.941,97.912,97.941,340699994.0
2007-01-24 03:14:00,97.929,97.947,97.927,97.941,286899997.0
2007-01-24 03:15:00,97.943,97.955,97.928,97.945,223600001.0
2007-01-24 03:16:00,97.933,97.938,97.915,97.93,256300001.0
2007-01-24 03:17:00,97.946,97.946,97.935,97.935,99800001.0
2007-01-24 03:18:00,97.931,97.931,97.907,97.907,32100000.0
2007-01-24 03:19:00,97.918,97.951,97.918,97.951,215999996.0
2007-01-24 03:20:00,97.952,97.955,97.934,97.938,131599998.0
2007-01-24 03:21:00,97.941,97.949,97.924,97.924,347999996.0
2007-01-24 03:22:00,97.934,97.936,97.91,97.917,247200000.0
2007-01-24 03:23:00,97.942,97.947,97.926,97.926,151500000.0
2007-01-24 03:24:00,97.935,97.944,97.914,97.914,259099998.0
2007-01-24 03:25:00,97.932,97.936,97.905,97.916,154699999.0
2007-01-24 03:26:00,97.921,97.935,97.911,97.931,181000001.0
2007-01-24 03:27:00,97.937,97.942,97.922,97.93,75000000.0
2007-01-24 03:28:00,97.935,97.935,97.92,97.92,89000000.0
2007-01-24 03:29:00,97.925,97.943,97.913,97.94,226899998.0
2007-01-24 03:30:00,97.925,97.942,97.916,97.931,131400000.0
2007-01-24 03:31:00,97.915,97.94,97.915,97.935,223499999.0
2007-01-24 03:32:00,97.939,97.939,97.902,97.902,209500000.0
2007-01-24 03:33:00,97.927,97.936,97.913,97.913,370399999.0
2007-01-24 03:34:00,97.908,97.929,97.906,97.926,194600001.0
2007-01-24 03:35:00,97.927,97.944,97.912,97.914,277700002.0
2007-01-24 03:36:00,97.927,97.931,97.907,97.907,200100001.0
2007-01-24 03:37:00,97.927,97.941,97.915,97.915,252099995.0
2007-01-24 03:38:00,97.924,97.936,97.904,97.914,65999999.0
2007-01-24 03:39:00,97.912,97.936,97.901,97.915,220500002.0
2007-01-24 03:40:00,97.913,97.945,97.913,97.935,153899997.0
2007-01-24 03:41:00,97.922,97.939,97.906,97.924,305200002.0
2007-01-24 03:42:00,97.937,97.954,97.926,97.94,260099998.0
2007-01-24 03:43:00,97.95,97.954,97.925,97.935,224599998.0
2007-01-24 03:44:00,97.919,97.952,97.888,97.952,180000002.0
2007-01-24 03:45:00,97.943,97.949,97.92,97.931,163000000.0
2007-01-24 03:46:00,97.93,97.942,97.91,97.922,267900000.0
2007-01-24 03:47:00,97.953,97.955,97.928,97.928,207500001.0
2007-01-24 03:48:00,97.945,97.945,97.918,97.938,174899999.0
2007-01-24 03:49:00,97.935,97.948,97.921,97.947,243800000.0
2007-01-24 03:50:00,97.929,97.933,97.907,97.915,295900001.0
2007-01-24 03:51:00,97.929,97.94,97.91,97.925,208099999.0
2007-01-24 03:52:00,97.928,97.933,97.906,97.919,269400002.0
2007-01-24 03:53:00,97.904,97.935,97.904,97.925,167900001.0
2007-01-24 03:54:00,97.93,97.945,97.918,97.925,120199999.0
2007-01-24 03:55:00,97.915,97.94,97.908,97.927,278599997.0
2007-01-24 03:56:00,97.937,97.948,97.928,97.948,144700002.0
2007-01-24 03:57:00,97.934,97.947,97.927,97.94,237099999.0
2007-01-24 03:58:00,97.939,97.939,97.894,97.894,75800000.0
2007-01-24 03:59:00,97.882,97.899,97.868,97.877,226100001.0
2007-01-24 04:00:00,97.862,97.9,97.862,97.9,95099999.0
2007-01-24 04:01:00,97.905,97.916,97.899,97.903,221899997.0
2007-01-24 04:02:00,97.876,97.898,97.876,97.895,182600000.0
2007-01-24 04:03:00,97.878,97.907,97.878,97.895,211800000.0
2007-01-24 04:04:00,97.888,97.906,97.868,97.887,279300000.0
2007-01-24 04:05:00,97.884,97.889,97.866,97.883,201499999.0
2007-01-24 04:06:00,97.877,97.892,97.854,97.876,150200000.0
2007-01-24 04:07:00,97.883,97.89,97.873,97.888,28299999.0
2007-01-24 04:08:00,97.874,97.896,97.87,97.882,214199997.0
2007-01-24 04:09:00,97.872,97.886,97.862,97.885,264000003.0
2007-01-24 04:10:00,97.879,97.901,97.877,97.897,194200000.0
2007-01-24 04:11:00,97.873,97.9,97.873,97.887,286799998.0
2007-01-24 04:12:00,97.879,97.908,97.879,97.907,141700000.0
2007-01-24 04:13:00,97.874,97.888,97.87,97.883,212499998.0
2007-01-24 04:14:00,97.868,97.893,97.868,97.872,144400001.0
2007-01-24 04:15:00,97.878,97.901,97.878,97.895,203100003.0
2007-01-24 04:16:00,97.874,97.891,97.868,97.884,209600000.0
2007-01-24 04:17:00,97.887,97.897,97.874,97.884,90600000.0
2007-01-24 04:18:00,97.868,97.888,97.859,97.868,160199999.0
2007-01-24 04:19:00,97.874,97.878,97.849,97.861,166600003.0
2007-01-24 04:20:00,97.858,97.882,97.832,97.862,306499997.0
2007-01-24 04:21:00,97.888,97.898,97.869,97.869,276199998.0
2007-01-24 04:22:00,97.897,97.901,97.879,97.895,262800001.0
2007-01-24 04:23:00,97.897,97.905,97.866,97.886,184700000.0
2007-01-24 04:24:00,97.891,97.892,97.86,97.86,161800001.0
2007-01-24 04:25:00,97.848,97.866,97.821,97.844,183099998.0
2007-01-24 04:26:00,97.831,97.848,97.824,97.835,198500004.0
2007-01-24 04:27:00,97.86,97.869,97.84,97.865,252499999.0
2007-01-24 04:28:00,97.869,97.869,97.842,97.853,110100001.0
2007-01-24 04:29:00,97.853,97.864,97.836,97.844,317699999.0
2007-01-24 04:30:00,97.841,97.861,97.839,97.848,269000003.0
2007-01-24 04:31:00,97.835,97.865,97.835,97.863,313500002.0
2007-01-24 04:32:00,97.867,97.867,97.837,97.853,323400006.0
2007-01-24 04:33:00,97.85,97.863,97.834,97.858,194099996.0
2007-01-24 04:34:00,97.86,97.86,97.838,97.856,349799999.0
2007-01-24 04:35:00,97.845,97.867,97.845,97.867,130899998.0
2007-01-24 04:36:00,97.865,97.873,97.848,97.849,193300002.0
2007-01-24 04:37:00,97.857,97.859,97.842,97.854,112200001.0
2007-01-24 04:38:00,97.84,97.86,97.828,97.855,177700000.0
2007-01-24 04:39:00,97.868,97.868,97.83,97.83,303699998.0
2007-01-24 04:40:00,97.826,97.85,97.826,97.846,141099999.0
2007-01-24 04:41:00,97.854,97.858,97.828,97.832,201900003.0
2007-01-24 04:42:00,97.843,97.846,97.817,97.821,154399998.0
2007-01-24 04:43:00,97.824,97.835,97.809,97.815,274100003.0
2007-01-24 04:44:00,97.812,97.826,97.801,97.814,173799997.0
2007-01-24 04:45:00,97.823,97.826,97.799,97.814,232300001.0
2007-01-24 04:46:00,97.811,97.824,97.793,97.798,225600000.0
2007-01-24 04:47:00,97.817,97.826,97.795,97.795,161900001.0
2007-01-24 04:48:00,97.808,97.816,97.796,97.816,179700002.0
2007-01-24 04:49:00,97.805,97.818,97.791,97.813,232299997.0
2007-01-24 04:50:00,97.803,97.826,97.8,97.822,275600000.0
2007-01-24 04:51:00,97.796,97.82,97.794,97.811,76699999.0
2007-01-24 04:52:00,97.804,97.818,97.798,97.801,124000002.0
2007-01-24 04:53:00,97.795,97.817,97.791,97.814,225799999.0
2007-01-24 04:54:00,97.801,97.815,97.782,97.8,212099997.0
2007-01-24 04:55:00,97.79,97.815,97.781,97.788,127000000.0
2007-01-24 04:56:00,97.791,97.815,97.785,97.805,265200000.0
2007-01-24 04:57:00,97.799,97.823,97.799,97.817,213400001.0
2007-01-24 04:58:00,97.794,97.817,97.793,97.797,272699994.0
2007-01-24 04:59:00,97.815,97.815,97.784,97.784,64299999.0
2007-01-24 05:00:00,97.785,97.816,97.785,97.816,220300001.0
2007-01-24 05:01:00,97.794,97.803,97.769,97.79,52100002.0
2007-01-24 05:02:00,97.794,97.803,97.76,97.785,233000004.0
2007-01-24 05:03:00,97.795,97.807,97.789,97.8,82800001.0
2007-01-24 05:04:00,97.802,97.821,97.79,97.796,218400000.0
2007-01-24 05:05:00,97.787,97.818,97.787,97.818,193400000.0
2007-01-24 05:06:00,97.811,97.813,97.786,97.796,250899997.0
2007-01-24 05:07:00,97.82,97.829,97.803,97.823,209999998.0
2007-01-24 05:08:00,97.813,97.832,97.811,97.824,155300004.0
2007-01-24 05:09:00,97.833,97.841,97.805,97.816,287099997.0
2007-01-24 05:10:00,97.827,97.839,97.81,97.812,326199994.0
2007-01-24 05:11:00,97.814,97.827,97.797,97.815,111099998.0
2007-01-24 05:12:00,97.802,97.823,97.793,97.803,262399999.0
2007-01-24 05:13:00,97.827,97.843,97.819,97.819,184599998.0
2007-01-24 05:14:00,97.824,97.842,97.824,97.841,263599998.0
2007-01-24 05:15:00,97.827,97.843,97.823,97.825,225800000.0
2007-01-24 05:16:00,97.839,97.856,97.839,97.85,149000002.0
2007-01-24 05:17:00,97.833,97.845,97.817,97.845,161300000.0
2007-01-24 05:18:00,97.853,97.866,97.837,97.855,419099995.0
2007-01-24 05:19:00,97.857,97.86,97.835,97.849,192399998.0
2007-01-24 05:20:00,97.857,97.874,97.849,97.869,229600001.0
2007-01-24 05:21:00,97.857,97.87,97.841,97.859,250899998.0
2007-01-24 05:22:00,97.825,97.87,97.825,97.86,208800000.0
2007-01-24 05:23:00,97.861,97.868,97.842,97.856,26800000.0
2007-01-24 05:24:00,97.84,97.866,97.84,97.866,262400001.0
2007-01-24 05:25:00,97.867,97.867,97.829,97.841,191699996.0
2007-01-24 05:26:00,97.863,97.868,97.851,97.856,68999999.0
2007-01-24 05:27:00,97.858,97.87,97.85,97.865,185199999.0
2007-01-24 05:28:00,97.86,97.86,97.83,97.852,181500000.0
2007-01-24 05:29:00,97.861,97.863,97.819,97.86,181699999.0
2007-01-24 05:30:00,97.845,97.864,97.839,97.851,184299999.0
2007-01-24 05:31:00,97.857,97.857,97.839,97.839,78499999.0
2007-01-24 05:32:00,97.84,97.867,97.84,97.847,203599996.0
2007-01-24 05:33:00,97.851,97.875,97.851,97.875,197600000.0
2007-01-24 05:34:00,97.866,97.878,97.856,97.858,127099999.0
2007-01-24 05:35:00,97.88,97.88,97.87,97.87,20700000.0
2007-01-24 05:36:00,97.858,97.88,97.85,97.87,234200001.0
2007-01-24 05:37:00,97.875,97.889,97.861,97.872,274200004.0
2007-01-24 05:38:00,97.873,97.883,97.857,97.871,232300003.0
2007-01-24 05:39:00,97.876,97.884,97.852,97.865,226099999.0
2007-01-24 05:40:00,97.868,97.89,97.853,97.882,290300004.0
2007-01-24 05:41:00,97.868,97.897,97.868,97.877,251900000.0
2007-01-24 05:42:00,97.881,97.881,97.852,97.868,255699999.0
2007-01-24 05:43:00,97.853,97.867,97.834,97.853,157800002.0
2007-01-24 05:44:00,97.839,97.842,97.813,97.813,304200002.0
2007-01-24 05:45:00,97.817,97.84,97.811,97.819,208599999.0
2007-01-24 05:46:00,97.834,97.853,97.822,97.85,223300003.0
2007-01-24 05:47:00,97.852,97.865,97.801,97.844,285700000.0
2007-01-24 05:48:00,97.853,97.865,97.84,97.854,123600000.0
2007-01-24 05:49:00,97.844,97.857,97.831,97.846,106200000.0
2007-01-24 05:50:00,97.842,97.85,97.822,97.829,285000000.0
2007-01-24 05:51:00,97.848,97.865,97.833,97.865,194899996.0
2007-01-24 05:52:00,97.831,97.862,97.831,97.862,215199999.0
2007-01-24 05:53:00,97.853,97.868,97.828,97.835,216899999.0
2007-01-24 05:54:00,97.808,97.866,97.807,97.845,137199999.0
2007-01-24 05:55:00,97.853,97.887,97.853,97.874,170199999.0
2007-01-24 05:56:00,97.847,97.869,97.828,97.828,251600001.0
2007-01-24 05:57:00,97.852,97.854,97.83,97.838,194500000.0
2007-01-24 05:58:00,97.846,97.846,97.804,97.804,175500000.0
2007-01-24 05:59:00,97.815,97.851,97.814,97.85,183700001.0
2007-01-24 06:00:00,97.853,97.863,97.834,97.84,346100004.0
2007-01-24 06:01:00,97.826,97.848,97.812,97.833,222599999.0
2007-01-24 06:02:00,97.827,97.84,97.817,97.835,220299998.0
2007-01-24 06:03:00,97.805,97.824,97.801,97.815,176199998.0
2007-01-24 06:04:00,97.804,97.827,97.793,97.793,144100000.0
2007-01-24 06:05:00,97.795,97.823,97.787,97.803,353999998.0
2007-01-24 06:06:00,97.79,97.805,97.774,97.8,251399997.0
2007-01-24 06:07:00,97.79,97.809,97.781,97.793,187899998.0
2007-01-24 06:08:00,97.807,97.813,97.787,97.799,249400002.0
2007-01-24 06:09:00,97.805,97.809,97.785,97.801,189699996.0
2007-01-24 06:10:00,97.785,97.8,97.764,97.781,169599999.0
2007-01-24 06:11:00,97.762,97.805,97.75,97.805,84999999.0
2007-01-24 06:12:00,97.793,97.819,97.78,97.786,270100000.0
2007-01-24 06:13:00,97.791,97.791,97.774,97.774,96700002.0
2007-01-24 06:14:00,97.767,97.792,97.767,97.787,148099998.0
2007-01-24 06:15:00,97.773,97.804,97.767,97.781,185500002.0
2007-01-24 06:16:00,97.779,97.796,97.767,97.783,12400000.0
2007-01-24 06:17:00,97.785,97.786,97.757,97.771,145799998.0
2007-01-24 06:18:00,97.785,97.796,97.771,97.79,150999997.0
2007-01-24 06:19:00,97.781,97.799,97.78,97.782,141599999.0
2007-01-24 06:20:00,97.806,97.806,97.785,97.788,94400000.0
2007-01-24 06:21:00,97.773,97.799,97.773,97.792,301600001.0
2007-01-24 06:22:00,97.761,97.786,97.76,97.76,252699998.0
2007-01-24 06:23:00,97.765,97.787,97.762,97.783,341100003.0
2007-01-24 06:24:00,97.786,97.786,97.757,97.76,186399999.0
2007-01-24 06:25:00,97.746,97.774,97.746,97.768,247699997.0
2007-01-24 06:26:00,97.764,97.769,97.75,97.76,262800000.0
2007-01-24 06:27:00,97.758,97.773,97.746,97.761,240499999.0
2007-01-24 06:28:00,97.765,97.765,97.722,97.722,185500000.0
2007-01-24 06:29:00,97.758,97.762,97.733,97.733,111300002.0
2007-01-24 06:30:00,97.742,97.773,97.737,97.75,232599999.0
2007-01-24 06:31:00,97.755,97.776,97.753,97.775,121099999.0
2007-01-24 06:32:00,97.776,97.781,97.758,97.769,57100001.0
2007-01-24 06:33:00,97.78,97.78,97.75,97.766,210600001.0
2007-01-24 06:34:00,97.763,97.795,97.763,97.785,224800004.0
2007-01-24 06:35:00,97.78,97.795,97.759,97.787,276000001.0
2007-01-24 06:36:00,97.767,97.775,97.741,97.755,210999999.0
2007-01-24 06:37:00,97.75,97.764,97.734,97.743,248700003.0
2007-01-24 06:38:00,97.762,97.77,97.734,97.755,248600001.0
2007-01-24 06:39:00,97.765,97.765,97.743,97.743,100400000.0
2007-01-24 06:40:00,97.757,97.765,97.744,97.75,214200001.0
2007-01-24 06:41:00,97.75,97.759,97.731,97.731,153899998.0
2007-01-24 06:42:00,97.725,97.746,97.711,97.744,202899998.0
2007-01-24 06:43:00,97.75,97.755,97.735,97.737,148900000.0
2007-01-24 06:44:00,97.756,97.761,97.734,97.743,269700002.0
2007-01-24 06:45:00,97.753,97.768,97.733,97.753,169100004.0
2007-01-24 06:46:00,97.768,97.768,97.743,97.743,242899999.0
2007-01-24 06:47:00,97.76,97.766,97.736,97.754,157199996.0
2007-01-24 06:48:00,97.742,97.769,97.742,97.754,219099998.0
2007-01-24 06:49:00,97.755,97.769,97.743,97.76,142600001.0
2007-01-24 06:50:00,97.74,97.758,97.737,97.739,225200003.0
2007-01-24 06:51:00,97.765,97.775,97.753,97.766,267300001.0
2007-01-24 06:52:00,97.768,97.776,97.734,97.757,199700004.0
2007-01-24 06:53:00,97.778,97.792,97.763,97.792,182900001.0
2007-01-24 06:54:00,97.77,97.789,97.754,97.775,162099998.0
2007-01-24 06:55:00,97.778,97.784,97.761,97.761,215600001.0
2007-01-24 06:56:00,97.777,97.787,97.758,97.767,237400003.0
2007-01-24 06:57:00,97.767,97.78,97.759,97.766,205400000.0
2007-01-24 06:58:00,97.78,97.791,97.748,97.781,262900001.0
2007-01-24 06:59:00,97.784,97.797,97.771,97.78,170600002.0
2007-01-24 07:00:00,97.787,97.79,97.76,97.76,177100001.0
2007-01-24 07:01:00,97.778,97.792,97.769,97.79,292699993.0
2007-01-24 07:02:00,97.774,97.796,97.769,97.792,217500002.0
2007-01-24 07:03:00,97.79,97.79,97.766,97.766,172600000.0
2007-01-24 07:04:00,97.764,97.786,97.755,97.786,138400001.0
2007-01-24 07:05:00,97.782,97.811,97.782,97.811,242500001.0
2007-01-24 07:06:00,97.804,97.821,97.804,97.821,46199999.0
2007-01-24 07:07:00,97.819,97.83,97.81,97.825,100399997.0
2007-01-24 07:08:00,97.808,97.83,97.804,97.822,187199999.0
2007-01-24 07:09:00,97.807,97.84,97.807,97.821,152900000.0
2007-01-24 07:10:00,97.829,97.837,97.811,97.837,154100002.0
2007-01-24 07:11:00,97.838,97.839,97.812,97.818,204800000.0
2007-01-24 07:12:00,97.835,97.845,97.819,97.82,226400003.0
2007-01-24 07:13:00,97.827,97.838,97.815,97.836,263999995.0
2007-01-24 07:14:00,97.836,97.844,97.82,97.824,280699998.0
2007-01-24 07:15:00,97.832,97.845,97.823,97.845,131999998.0
2007-01-24 07:16:00,97.819,97.85,97.819,97.85,224700000.0
2007-01-24 07:17:00,97.841,97.844,97.821,97.827,313700004.0
2007-01-24 07:18:00,97.826,97.841,97.824,97.839,98000000.0
2007-01-24 07:19:00,97.836,97.847,97.822,97.822,218600000.0
2007-01-24 07:20:00,97.822,97.846,97.822,97.839,251099999.0
2007-01-24 07:21:00,97.835,97.847,97.83,97.843,108600001.0
2007-01-24 07:22:00,97.831,97.853,97.824,97.847,172100000.0
2007-01-24 07:23:00,97.85,97.85,97.818,97.831,226500000.0
2007-01-24 07:24:00,97.836,97.858,97.835,97.858,171699995.0
2007-01-24 07:25:00,97.841,97.856,97.837,97.853,282500001.0
2007-01-24 07:26:00,97.844,97.858,97.819,97.852,299399998.0
2007-01-24 07:27:00,97.811,97.849,97.811,97.845,312499999.0
2007-01-24 07:28:00,97.823,97.842,97.821,97.842,246400001.0
2007-01-24 07:29:00,97.847,97.857,97.829,97.829,246199996.0
2007-01-24 07:30:00,97.855,97.855,97.82,97.82,62099998.0
2007-01-24 07:31:00,97.834,97.839,97.813,97.817,382099997.0
2007-01-24 07:32:00,97.82,97.835,97.806,97.823,171800002.0
2007-01-24 07:33:00,97.82,97.82,97.772,97.799,79299999.0
2007-01-24 07:34:00,97.794,97.819,97.782,97.803,269699999.0
2007-01-24 07:35:00,97.785,97.801,97.776,97.798,364900000.0
2007-01-24 07:36:00,97.795,97.812,97.782,97.802,141199996.0
2007-01-24 07:37:00,97.807,97.807,97.778,97.791,276799998.0
2007-01-24 07:38:00,97.773,97.807,97.773,97.793,125699999.0
2007-01-24 07:39:00,97.793,97.806,97.774,97.795,292000003.0
2007-01-24 07:40:00,97.768,97.8,97.768,97.8,190099998.0
2007-01-24 07:41:00,97.811,97.811,97.783,97.795,178400001.0
2007-01-24 07:42:00,97.802,97.808,97.77,97.778,315100001.0
2007-01-24 07:43:00,97.752,97.77,97.739,97.742,327600002.0
2007-01-24 07:44:00,97.751,97.772,97.749,97.771,132499999.0
2007-01-24 07:45:00,97.732,97.765,97.732,97.755,244000003.0
2007-01-24 07:46:00,97.755,97.77,97.73,97.747,217099997.0
2007-01-24 07:47:00,97.74,97.765,97.74,97.749,241899996.0
2007-01-24 07:48:00,97.747,97.762,97.74,97.753,157100000.0
2007-01-24 07:49:00,97.754,97.772,97.744,97.759,203999999.0
2007-01-24 07:50:00,97.752,97.752,97.723,97.725,163900001.0
2007-01-24 07:51:00,97.732,97.75,97.729,97.729,246800003.0
2007-01-24 07:52:00,97.718,97.744,97.718,97.741,190799996.0
2007-01-24 07:53:00,97.735,97.749,97.714,97.714,114700000.0
2007-01-24 07:54:00,97.724,97.75,97.724,97.75,110299997.0
2007-01-24 07:55:00,97.755,97.755,97.723,97.727,286999995.0
2007-01-24 07:56:00,97.734,97.743,97.714,97.714,231199999.0
2007-01-24 07:57:00,97.73,97.742,97.716,97.742,251100000.0
2007-01-24 07:58:00,97.729,97.729,97.702,97.704,217599996.0
2007-01-24 07:59:00,97.696,97.717,97.682,97.71,277199998.0
2007-01-24 08:00:00,97.706,97.734,97.697,97.713,251800003.0
2007-01-24 08:01:00,97.699,97.733,97.699,97.72,236499996.0
2007-01-24 08:02:00,97.725,97.725,97.698,97.705,192100002.0
2007-01-24 08:03:00,97.69,97.719,97.682,97.688,403400001.0
2007-01-24 08:04:00,97.699,97.712,97.681,97.697,125999999.0
2007-01-24 08:05:00,97.675,97.693,97.669,97.686,244899998.0
2007-01-24 08:06:00,97.678,97.684,97.662,97.68,274699999.0
2007-01-24 08:07:00,97.657,97.695,97.657,97.686,196800000.0
2007-01-24 08:08:00,97.66,97.68,97.655,97.672,138100001.0
2007-01-24 08:09:00,97.645,97.675,97.645,97.675,146200000.0
2007-01-24 08:10:00,97.632,97.648,97.628,97.64,141799999.0
2007-01-24 08:11:00,97.636,97.658,97.628,97.645,153399997.0
2007-01-24 08:12:00,97.641,97.658,97.627,97.637,166099996.0
2007-01-24 08:13:00,97.633,97.638,97.605,97.605,333999999.0
2007-01-24 08:14:00,97.623,97.635,97.608,97.625,237800001.0
2007-01-24 08:15:00,97.615,97.64,97.612,97.621,311600004.0
2007-01-24 08:16:00,97.654,97.668,97.627,97.627,155199999.0
2007-01-24 08:17:00,97.657,97.67,97.64,97.655,293500006.0
2007-01-24 08:18:00,97.654,97.654,97.636,97.652,156699999.0
2007-01-24 08:19:00,97.653,97.666,97.633,97.656,140699998.0
2007-01-24 08:20:00,97.657,97.657,97.625,97.625,72199999.0
2007-01-24 08:21:00,97.657,97.664,97.641,97.65,167199998.0
2007-01-24 08:22:00,97.663,97.674,97.65,97.651,237800000.0
2007-01-24 08:23:00,97.644,97.673,97.644,97.663,143199998.0
2007-01-24 08:24:00,97.655,97.668,97.638,97.658,306199996.0
2007-01-24 08:25:00,97.66,97.675,97.643,97.661,124499998.0
2007-01-24 08:26:00,97.654,97.671,97.645,97.657,250099996.0
2007-01-24 08:27:00,97.65,97.655,97.62,97.635,411299994.0
2007-01-24 08:28:00,97.638,97.675,97.638,97.675,223399999.0
2007-01-24 08:29:00,97.668,97.668,97.643,97.643,159700000.0
2007-01-24 08:30:00,97.641,97.657,97.62,97.637,222899998.0
2007-01-24 08:31:00,97.643,97.651,97.616,97.632,238499996.0
2007-01-24 08:32:00,97.616,97.616,97.578,97.598,144399998.0
2007-01-24 08:33:00,97.592,97.595,97.559,97.559,264000002.0
2007-01-24 08:34:00,97.58,97.599,97.572,97.594,243899997.0
2007-01-24 08:35:00,97.578,97.606,97.578,97.606,205599998.0
2007-01-24 08:36:00,97.59,97.612,97.573,97.583,283699997.0
2007-01-24 08:37:00,97.559,97.584,97.555,97.56,241699996.0
2007-01-24 08:38:00,97.587,97.588,97.56,97.563,168900001.0
2007-01-24 08:39:00,97.511,97.539,97.511,97.519,361700001.0
2007-01-24 08:40:00,97.503,97.503,97.472,97.483,312800002.0
2007-01-24 08:41:00,97.465,97.496,97.443,97.451,277900002.0
2007-01-24 08:42:00,97.424,97.442,97.39,97.395,233299998.0
2007-01-24 08:43:00,97.397,97.422,97.387,97.408,264799996.0
2007-01-24 08:44:00,97.373,97.388,97.276,97.287,191600003.0
2007-01-24 08:45:00,97.305,97.343,97.301,97.33,181300000.0
2007-01-24 08:46:00,97.297,97.318,97.262,97.272,197799997.0
2007-01-24 08:47:00,97.229,97.254,97.203,97.212,201700002.0
2007-01-24 08:48:00,97.204,97.226,97.201,97.22,305799999.0
2007-01-24 08:49:00,97.199,97.233,97.189,97.191,160799997.0
2007-01-24 08:50:00,97.156,97.196,97.156,97.196,181800004.0
2007-01-24 08:51:00,97.212,97.231,97.173,97.173,282299998.0
2007-01-24 08:52:00,97.227,97.241,97.214,97.241,188100001.0
2007-01-24 08:53:00,97.257,97.29,97.246,97.289,204200001.0
2007-01-24 08:54:00,97.266,97.289,97.254,97.267,221799997.0
2007-01-24 08:55:00,97.261,97.29,97.261,97.29,156400003.0
2007-01-24 08:56:00,97.31,97.32,97.278,97.278,316599998.0
2007-01-24 08:57:00,97.313,97.326,97.296,97.309,305199996.0
2007-01-24 08:58:00,97.315,97.328,97.282,97.294,246000001.0
2007-01-24 08:59:00,97.259,97.287,97.242,97.262,304199998.0
2007-01-24 09:00:00,97.261,97.276,97.229,97.242,308099998.0
2007-01-24 09:01:00,97.227,97.234,97.198,97.198,358700003.0
2007-01-24 09:02:00,97.199,97.213,97.17,97.202,269499999.0
2007-01-24 09:03:00,97.216,97.23,97.201,97.23,306299996.0
2007-01-24 09:04:00,97.235,97.251,97.215,97.229,150999996.0
2007-01-24 09:05:00,97.253,97.27,97.23,97.251,284700002.0
2007-01-24 09:06:00,97.278,97.28,97.233,97.233,93699999.0
2007-01-24 09:07:00,97.247,97.299,97.247,97.289,222199999.0
2007-01-24 09:08:00,97.298,97.365,97.283,97.339,273099995.0
2007-01-24 09:09:00,97.368,97.396,97.36,97.38,199499999.0
2007-01-24 09:10:00,97.377,97.396,97.37,97.383,264799998.0
2007-01-24 09:11:00,97.379,97.392,97.357,97.367,157099997.0
2007-01-24 09:12:00,97.349,97.385,97.343,97.385,197499997.0
2007-01-24 09:13:00,97.378,97.391,97.358,97.372,207999998.0
2007-01-24 09:14:00,97.39,97.399,97.37,97.37,361500001.0
2007-01-24 09:15:00,97.401,97.435,97.397,97.435,203299997.0
2007-01-24 09:16:00,97.429,97.439,97.41,97.415,237700000.0
2007-01-24 09:17:00,97.408,97.426,97.394,97.415,205500001.0
2007-01-24 09:18:00,97.385,97.412,97.385,97.388,194399998.0
2007-01-24 09:19:00,97.398,97.399,97.372,97.399,131399999.0
2007-01-24 09:20:00,97.381,97.402,97.37,97.388,393799997.0
2007-01-24 09:21:00,97.395,97.417,97.386,97.395,345400000.0
2007-01-24 09:22:00,97.395,97.419,97.395,97.405,241299997.0
2007-01-24 09:23:00,97.388,97.388,97.343,97.343,282199999.0
2007-01-24 09:24:00,97.319,97.348,97.31,97.311,196999996.0
2007-01-24 09:25:00,97.316,97.322,97.274,97.275,228800001.0
2007-01-24 09:26:00,97.289,97.306,97.276,97.304,193799996.0
2007-01-24 09:27:00,97.315,97.332,97.298,97.313,195200004.0
2007-01-24 09:28:00,97.332,97.341,97.313,97.323,325800000.0
2007-01-24 09:29:00,97.328,97.342,97.318,97.34,297999996.0
2007-01-24 09:30:00,97.343,97.349,97.313,97.334,234399997.0
2007-01-24 09:31:00,97.339,97.347,97.313,97.317,265799998.0
2007-01-24 09:32:00,97.295,97.318,97.295,97.31,347799996.0
2007-01-24 09:33:00,97.314,97.34,97.294,97.322,363300004.0
2007-01-24 09:34:00,97.318,97.349,97.318,97.334,269300001.0
2007-01-24 09:35:00,97.339,97.369,97.325,97.338,163400000.0
2007-01-24 09:36:00,97.33,97.343,97.315,97.341,254600000.0
2007-01-24 09:37:00,97.348,97.369,97.332,97.345,169299998.0
2007-01-24 09:38:00,97.357,97.396,97.355,97.396,319400000.0
2007-01-24 09:39:00,97.369,97.392,97.356,97.387,346399998.0
2007-01-24 09:40:00,97.383,97.385,97.354,97.366,142200002.0
2007-01-24 09:41:00,97.385,97.398,97.372,97.381,156900001.0
2007-01-24 09:42:00,97.375,97.387,97.355,97.385,156600001.0
2007-01-24 09:43:00,97.356,97.39,97.346,97.39,102200000.0
2007-01-24 09:44:00,97.373,97.386,97.353,97.375,182899994.0
2007-01-24 09:45:00,97.37,97.386,97.358,97.376,194400000.0
2007-01-24 09:46:00,97.354,97.371,97.344,97.344,330600000.0
2007-01-24 09:47:00,97.337,97.366,97.335,97.335,368799994.0
2007-01-24 09:48:00,97.339,97.339,97.311,97.326,284300000.0
2007-01-24 09:49:00,97.335,97.342,97.321,97.321,182899998.0
2007-01-24 09:50:00,97.319,97.342,97.298,97.308,143899999.0
2007-01-24 09:51:00,97.295,97.321,97.295,97.313,261300000.0
2007-01-24 09:52:00,97.247,97.273,97.247,97.253,31900000.0
2007-01-24 09:53:00,97.221,97.244,97.219,97.235,202100003.0
2007-01-24 09:54:00,97.248,97.27,97.243,97.255,223800004.0
2007-01-24 09:55:00,97.235,97.264,97.235,97.262,178299999.0
2007-01-24 09:56:00,97.253,97.286,97.253,97.286,178899997.0
2007-01-24 09:57:00,97.267,97.282,97.259,97.275,289500000.0
2007-01-24 09:58:00,97.271,97.292,97.251,97.271,237299996.0
2007-01-24 09:59:00,97.295,97.307,97.282,97.282,199100003.0
2007-01-24 10:00:00,97.281,97.299,97.28,97.28,200599999.0
2007-01-24 10:01:00,97.292,97.293,97.245,97.263,207299999.0
2007-01-24 10:02:00,97.27,97.293,97.261,97.287,188300002.0
2007-01-24 10:03:00,97.248,97.266,97.228,97.238,361100000.0
2007-01-24 10:04:00,97.19,97.214,97.175,97.176,178699997.0
2007-01-24 10:05:00,97.166,97.17,97.134,97.161,306900003.0
2007-01-24 10:06:00,97.151,97.162,97.111,97.111,205599998.0
2007-01-24 10:07:00,97.106,97.106,97.078,97.08,140400000.0
2007-01-24 10:08:00,97.085,97.151,97.074,97.128,267099994.0
2007-01-24 10:09:00,97.155,97.156,97.133,97.133,140699999.0
2007-01-24 10:10:00,97.106,97.139,97.083,97.12,197199998.0
2007-01-24 10:11:00,97.095,97.115,97.052,97.057,263500003.0
2007-01-24 10:12:00,97.034,97.042,97.012,97.012,256999999.0
2007-01-24 10:13:00,97.014,97.031,96.995,96.999,146399999.0
2007-01-24 10:14:00,96.996,97.021,96.988,97.002,247199999.0
2007-01-24 10:15:00,97.017,97.017,96.986,96.993,208900002.0
2007-01-24 10:16:00,96.999,97.006,96.969,96.982,214399997.0
2007-01-24 10:17:00,96.98,96.994,96.96,96.96,121700000.0
2007-01-24 10:18:00,96.958,96.98,96.954,96.955,209299997.0
2007-01-24 10:19:00,96.939,96.976,96.939,96.975,340400001.0
2007-01-24 10:20:00,96.973,96.983,96.935,96.964,229699996.0
2007-01-24 10:21:00,96.963,97.005,96.962,97.005,324300001.0
2007-01-24 10:22:00,97.008,97.037,96.996,97.034,342900001.0
2007-01-24 10:23:00,97.024,97.065,97.024,97.04,118700000.0
2007-01-24 10:24:00,97.044,97.045,97.014,97.028,312500002.0
2007-01-24 10:25:00,97.04,97.046,97.025,97.039,301799999.0
2007-01-24 10:26:00,97.037,97.054,97.023,97.041,215099996.0
2007-01-24 10:27:00,97.048,97.071,97.031,97.053,392599998.0
2007-01-24 10:28:00,97.056,97.066,97.044,97.058,267899998.0
2007-01-24 10:29:00,97.024,97.042,97.002,97.016,176700002.0
2007-01-24 10:30:00,97.028,97.03,97.001,97.001,119199998.0
2007-01-24 10:31:00,97.011,97.047,96.979,97.047,120200000.0
2007-01-24 10:32:00,97.051,97.069,97.042,97.069,124299998.0
2007-01-24 10:33:00,97.066,97.097,97.054,97.077,371300000.0
2007-01-24 10:34:00,97.08,97.102,97.074,97.088,334700004.0
2007-01-24 10:35:00,97.081,97.086,97.06,97.08,203299994.0
2007-01-24 10:36:00,97.067,97.105,97.067,97.1,244099998.0
2007-01-24 10:37:00,97.105,97.119,97.084,97.102,269599998.0
2007-01-24 10:38:00,97.109,97.118,97.081,97.081,157099999.0
2007-01-24 10:39:00,97.109,97.124,97.097,97.097,159099999.0
2007-01-24 10:40:00,97.094,97.119,97.076,97.099,169400002.0
2007-01-24 10:41:00,97.097,97.115,97.075,97.098,256799998.0
2007-01-24 10:42:00,97.102,97.148,97.094,97.13,234399996.0
2007-01-24 10:43:00,97.125,97.146,97.116,97.142,264099995.0
2007-01-24 10:44:00,97.13,97.145,97.087,97.104,375499995.0
2007-01-24 10:45:00,97.112,97.112,97.087,97.095,303399997.0
2007-01-24 10:46:00,97.105,97.115,97.086,97.107,232399998.0
2007-01-24 10:47:00,97.108,97.125,97.077,97.095,110500000.0
2007-01-24 10:48:00,97.077,97.091,97.048,97.048,137699998.0
2007-01-24 10:49:00,97.045,97.059,97.018,97.025,81099998.0
2007-01-24 10:50:00,97.011,97.027,96.943,96.946,266400000.0
2007-01-24 10:51:00,96.942,96.992,96.942,96.992,139700000.0
2007-01-24 10:52:00,96.974,96.999,96.967,96.979,249100001.0
2007-01-24 10:53:00,96.986,96.992,96.965,96.974,274299996.0
2007-01-24 10:54:00,96.975,97.003,96.944,97.003,342699999.0
2007-01-24 10:55:00,97.007,97.014,96.984,96.996,305600000.0
2007-01-24 10:56:00,97.001,97.001,96.965,96.975,290299995.0
2007-01-24 10:57:00,96.972,96.985,96.954,96.957,330599993.0
2007-01-24 10:58:00,96.97,96.973,96.944,96.958,174700000.0
2007-01-24 10:59:00,96.941,96.963,96.929,96.945,267200001.0
2007-01-24 11:00:00,96.925,96.962,96.925,96.936,168899998.0
2007-01-24 11:01:00,96.962,96.962,96.918,96.918,147000000.0
2007-01-24 11:02:00,96.931,96.971,96.921,96.951,188300002.0
2007-01-24 11:03:00,96.952,96.981,96.941,96.981,158599999.0
2007-01-24 11:04:00,96.985,96.999,96.973,96.994,201099998.0
2007-01-24 11:05:00,96.977,97.028,96.977,97.028,491800002.0
2007-01-24 11:06:00,97.032,97.045,97.013,97.04,162699997.0
2007-01-24 11:07:00,97.045,97.059,97.032,97.042,68000000.0
2007-01-24 11:08:00,97.023,97.047,97.014,97.022,291299995.0
2007-01-24 11:09:00,97.037,97.055,97.026,97.035,78500002.0
2007-01-24 11:10:00,97.062,97.084,97.053,97.053,256800000.0
2007-01-24 11:11:00,97.036,97.079,97.036,97.07,339199997.0
2007-01-24 11:12:00,97.079,97.089,97.057,97.08,241699998.0
2007-01-24 11:13:00,97.059,97.098,97.059,97.096,261100003.0
2007-01-24 11:14:00,97.097,97.153,97.096,97.13,406699996.0
2007-01-24 11:15:00,97.158,97.181,97.142,97.156,424099999.0
2007-01-24 11:16:00,97.178,97.181,97.152,97.164,238400002.0
2007-01-24 11:17:00,97.17,97.189,97.157,97.169,322499999.0
2007-01-24 11:18:00,97.163,97.195,97.158,97.175,392199999.0
2007-01-24 11:19:00,97.175,97.196,97.161,97.178,88900000.0
2007-01-24 11:20:00,97.188,97.194,97.16,97.182,344699998.0
2007-01-24 11:21:00,97.2,97.2,97.171,97.18,228300000.0
2007-01-24 11:22:00,97.181,97.204,97.179,97.197,245899998.0
2007-01-24 11:23:00,97.183,97.191,97.166,97.181,283500002.0
2007-01-24 11:24:00,97.193,97.204,97.18,97.202,159699999.0
2007-01-24 11:25:00,97.193,97.193,97.156,97.172,184200001.0
2007-01-24 11:26:00,97.207,97.216,97.179,97.179,219700000.0
2007-01-24 11:27:00,97.185,97.22,97.185,97.202,119799999.0
2007-01-24 11:28:00,97.199,97.217,97.188,97.208,181900000.0
2007-01-24 11:29:00,97.218,97.235,97.19,97.215,244099997.0
2007-01-24 11:30:00,97.221,97.242,97.209,97.213,188199997.0
2007-01-24 11:31:00,97.241,97.273,97.22,97.248,191599998.0
2007-01-24 11:32:00,97.307,97.332,97.288,97.301,385499996.0
2007-01-24 11:33:00,97.301,97.319,97.277,97.277,190800002.0
2007-01-24 11:34:00,97.301,97.322,97.281,97.303,356800000.0
2007-01-24 11:35:00,97.291,97.328,97.291,97.328,196700002.0
2007-01-24 11:36:00,97.325,97.335,97.303,97.313,256399999.0
2007-01-24 11:37:00,97.322,97.356,97.311,97.356,174500004.0
2007-01-24 11:38:00,97.36,97.365,97.339,97.348,128900002.0
2007-01-24 11:39:00,97.379,97.421,97.378,97.421,243100002.0
2007-01-24 11:40:00,97.446,97.46,97.428,97.439,330899999.0
2007-01-24 11:41:00,97.456,97.482,97.441,97.481,385599996.0
2007-01-24 11:42:00,97.499,97.522,97.49,97.49,222600000.0
2007-01-24 11:43:00,97.494,97.517,97.478,97.49,256499998.0
2007-01-24 11:44:00,97.494,97.501,97.457,97.457,370300000.0
2007-01-24 11:45:00,97.451,97.468,97.435,97.455,283100001.0
2007-01-24 11:46:00,97.447,97.495,97.447,97.495,172099999.0
2007-01-24 11:47:00,97.507,97.513,97.489,97.5,191000002.0
2007-01-24 11:48:00,97.495,97.523,97.477,97.503,247999998.0
2007-01-24 11:49:00,97.5,97.532,97.489,97.504,304199996.0
2007-01-24 11:50:00,97.479,97.507,97.479,97.502,217100001.0
2007-01-24 11:51:00,97.499,97.507,97.48,97.485,240099998.0
2007-01-24 11:52:00,97.519,97.575,97.519,97.57,214400002.0
2007-01-24 11:53:00,97.563,97.594,97.553,97.594,314700000.0
2007-01-24 11:54:00,97.575,97.59,97.566,97.582,159699999.0
2007-01-24 11:55:00,97.553,97.573,97.55,97.565,128199999.0
2007-01-24 11:56:00,97.561,97.575,97.545,97.568,137499998.0
2007-01-24 11:57:00,97.538,97.558,97.531,97.558,282899999.0
2007-01-24 11:58:00,97.549,97.623,97.547,97.623,309299997.0
2007-01-24 11:59:00,97.619,97.619,97.573,97.582,295300000.0
2007-01-24 12:00:00,97.561,97.586,97.551,97.583,295200000.0
2007-01-24 12:01:00,97.543,97.566,97.528,97.56,143799997.0
2007-01-24 12:02:00,97.544,97.563,97.525,97.553,186999999.0
2007-01-24 12:03:00,97.541,97.543,97.518,97.518,232799998.0
2007-01-24 12:04:00,97.518,97.519,97.492,97.497,221199999.0
2007-01-24 12:05:00,97.491,97.507,97.48,97.49,127000002.0
2007-01-24 12:06:00,97.493,97.511,97.485,97.511,205199999.0
2007-01-24 12:07:00,97.483,97.511,97.48,97.511,327700000.0
2007-01-24 12:08:00,97.499,97.523,97.499,97.516,298499996.0
2007-01-24 12:09:00,97.515,97.533,97.494,97.494,202699995.0
2007-01-24 12:10:00,97.515,97.535,97.5,97.514,279799996.0
2007-01-24 12:11:00,97.508,97.527,97.503,97.51,205600000.0
2007-01-24 12:12:00,97.528,97.533,97.494,97.494,305800001.0
2007-01-24 12:13:00,97.528,97.528,97.489,97.489,242900000.0
2007-01-24 12:14:00,97.504,97.516,97.488,97.509,214799999.0
2007-01-24 12:15:00,97.492,97.507,97.469,97.497,252500002.0
2007-01-24 12:16:00,97.485,97.517,97.474,97.494,230500004.0
2007-01-24 12:17:00,97.503,97.534,97.494,97.512,202499998.0
2007-01-24 12:18:00,97.502,97.541,97.498,97.536,219300000.0
2007-01-24 12:19:00,97.533,97.553,97.532,97.553,294299999.0
2007-01-24 12:20:00,97.543,97.575,97.543,97.575,256400002.0
2007-01-24 12:21:00,97.554,97.572,97.542,97.564,354499999.0
2007-01-24 12:22:00,97.553,97.553,97.532,97.533,54800002.0
2007-01-24 12:23:00,97.545,97.569,97.522,97.555,300800000.0
2007-01-24 12:24:00,97.558,97.577,97.546,97.556,156900000.0
2007-01-24 12:25:00,97.531,97.553,97.527,97.547,203399999.0
2007-01-24 12:26:00,97.545,97.596,97.538,97.596,267299999.0
2007-01-24 12:27:00,97.596,97.657,97.587,97.63,146099999.0
2007-01-24 12:28:00,97.643,97.663,97.625,97.638,162399998.0
2007-01-24 12:29:00,97.628,97.657,97.622,97.657,417799998.0
2007-01-24 12:30:00,97.615,97.642,97.615,97.634,165199999.0
2007-01-24 12:31:00,97.633,97.65,97.616,97.629,208699999.0
2007-01-24 12:32:00,97.651,97.653,97.631,97.637,209300001.0
2007-01-24 12:33:00,97.618,97.665,97.618,97.665,210500002.0
2007-01-24 12:34:00,97.691,97.691,97.66,97.686,170699999.0
2007-01-24 12:35:00,97.66,97.695,97.637,97.66,278900000.0
2007-01-24 12:36:00,97.629,97.65,97.605,97.65,260499999.0
2007-01-24 12:37:00,97.577,97.607,97.537,97.559,102699998.0
2007-01-24 12:38:00,97.54,97.559,97.534,97.545,180600001.0
2007-01-24 12:39:00,97.55,97.561,97.522,97.539,270800001.0
2007-01-24 12:40:00,97.562,97.563,97.553,97.553,46699999.0
2007-01-24 12:41:00,97.552,97.569,97.545,97.549,125100001.0
2007-01-24 12:42:00,97.521,97.55,97.521,97.544,199799995.0
2007-01-24 12:43:00,97.522,97.536,97.505,97.509,177500001.0
2007-01-24 12:44:00,97.502,97.519,97.492,97.51,219499996.0
2007-01-24 12:45:00,97.505,97.546,97.505,97.532,297999999.0
2007-01-24 12:46:00,97.508,97.528,97.497,97.521,359400000.0
2007-01-24 12:47:00,97.517,97.517,97.492,97.492,240599998.0
2007-01-24 12:48:00,97.494,97.504,97.473,97.476,268400001.0
2007-01-24 12:49:00,97.516,97.532,97.514,97.532,24100000.0
2007-01-24 12:50:00,97.554,97.554,97.521,97.535,286700000.0
2007-01-24 12:51:00,97.508,97.528,97.486,97.515,130499999.0
2007-01-24 12:52:00,97.516,97.516,97.49,97.498,208400000.0
2007-01-24 12:53:00,97.51,97.51,97.444,97.444,111900001.0
2007-01-24 12:54:00,97.501,97.501,97.47,97.477,213399998.0
2007-01-24 12:55:00,97.483,97.5,97.458,97.48,224899996.0
2007-01-24 12:56:00,97.47,97.492,97.46,97.474,146999999.0
2007-01-24 12:57:00,97.47,97.493,97.458,97.46,271199997.0
2007-01-24 12:58:00,97.467,97.483,97.449,97.449,236700002.0
2007-01-24 12:59:00,97.456,97.478,97.395,97.418,202999998.0
2007-01-24 13:00:00,97.415,97.433,97.404,97.419,444400004.0
2007-01-24 13:01:00,97.423,97.439,97.407,97.417,35800000.0
2007-01-24 13:02:00,97.447,97.448,97.418,97.419,209700000.0
2007-01-24 13:03:00,97.423,97.458,97.423,97.454,305300002.0
2007-01-24 13:04:00,97.443,97.47,97.442,97.444,263300002.0
2007-01-24 13:05:00,97.431,97.463,97.404,97.409,273300000.0
2007-01-24 13:06:00,97.426,97.458,97.41,97.458,359700006.0
2007-01-24 13:07:00,97.446,97.464,97.418,97.418,257499998.0
2007-01-24 13:08:00,97.439,97.452,97.421,97.452,226199994.0
2007-01-24 13:09:00,97.451,97.456,97.425,97.429,178400001.0
2007-01-24 13:10:00,97.398,97.422,97.385,97.408,114400000.0
2007-01-24 13:11:00,97.388,97.391,97.364,97.376,212399996.0
2007-01-24 13:12:00,97.352,97.4,97.352,97.381,244599997.0
2007-01-24 13:13:00,97.38,97.412,97.38,97.405,196200001.0
2007-01-24 13:14:00,97.409,97.42,97.394,97.414,206800002.0
2007-01-24 13:15:00,97.403,97.434,97.392,97.411,312999998.0
2007-01-24 13:16:00,97.41,97.427,97.386,97.427,151699999.0
2007-01-24 13:17:00,97.426,97.452,97.386,97.428,187499999.0
2007-01-24 13:18:00,97.431,97.45,97.43,97.45,91800000.0
2007-01-24 13:19:00,97.447,97.448,97.422,97.422,136200000.0
2007-01-24 13:20:00,97.428,97.442,97.413,97.428,264300006.0
2007-01-24 13:21:00,97.43,97.442,97.406,97.406,137599998.0
2007-01-24 13:22:00,97.413,97.43,97.401,97.404,233900001.0
2007-01-24 13:23:00,97.417,97.422,97.392,97.394,168199997.0
2007-01-24 13:24:00,97.418,97.424,97.388,97.392,211599997.0
2007-01-24 13:25:00,97.396,97.417,97.377,97.398,188599999.0
2007-01-24 13:26:00,97.391,97.403,97.362,97.378,365899995.0
2007-01-24 13:27:00,97.37,97.388,97.348,97.358,163999998.0
2007-01-24 13:28:00,97.357,97.363,97.33,97.342,322600000.0
2007-01-24 13:29:00,97.345,97.363,97.334,97.36,223700001.0
2007-01-24 13:30:00,97.342,97.371,97.323,97.371,179300000.0
2007-01-24 13:31:00,97.356,97.372,97.348,97.37,194299997.0
2007-01-24 13:32:00,97.351,97.385,97.351,97.385,208799998.0
2007-01-24 13:33:00,97.367,97.379,97.356,97.356,169499999.0
2007-01-24 13:34:00,97.331,97.357,97.305,97.312,193200000.0
2007-01-24 13:35:00,97.313,97.354,97.302,97.338,247899996.0
2007-01-24 13:36:00,97.356,97.373,97.335,97.36,209400000.0
2007-01-24 13:37:00,97.346,97.364,97.336,97.356,238100003.0
2007-01-24 13:38:00,97.356,97.37,97.335,97.357,216299997.0
2007-01-24 13:39:00,97.377,97.384,97.351,97.37,218399999.0
2007-01-24 13:40:00,97.386,97.386,97.352,97.353,187700000.0
2007-01-24 13:41:00,97.36,97.364,97.341,97.342,232299998.0
2007-01-24 13:42:00,97.349,97.366,97.334,97.354,218999999.0
2007-01-24 13:43:00,97.35,97.363,97.339,97.352,267700001.0
2007-01-24 13:44:00,97.356,97.37,97.351,97.365,96600000.0
2007-01-24 13:45:00,97.345,97.373,97.34,97.362,308400001.0
2007-01-24 13:46:00,97.336,97.356,97.336,97.354,196199999.0
2007-01-24 13:47:00,97.352,97.369,97.335,97.353,347500000.0
2007-01-24 13:48:00,97.348,97.349,97.319,97.347,261800000.0
2007-01-24 13:49:00,97.344,97.353,97.328,97.334,227800004.0
2007-01-24 13:50:00,97.356,97.363,97.336,97.348,335499997.0
2007-01-24 13:51:00,97.332,97.352,97.325,97.351,325799999.0
2007-01-24 13:52:00,97.328,97.362,97.328,97.362,288899995.0
2007-01-24 13:53:00,97.364,97.373,97.342,97.355,305800004.0
2007-01-24 13:54:00,97.35,97.377,97.345,97.377,276500003.0
2007-01-24 13:55:00,97.361,97.384,97.361,97.379,182399997.0
2007-01-24 13:56:00,97.375,97.375,97.35,97.357,187999998.0
2007-01-24 13:57:00,97.349,97.37,97.334,97.37,222599999.0
2007-01-24 13:58:00,97.354,97.375,97.349,97.363,105999999.0
2007-01-24 13:59:00,97.375,97.375,97.349,97.349,186999998.0
2007-01-24 14:00:00,97.347,97.362,97.331,97.358,226699999.0
2007-01-24 14:01:00,97.367,97.374,97.34,97.347,164100000.0
2007-01-24 14:02:00,97.354,97.371,97.337,97.358,224300003.0
2007-01-24 14:03:00,97.351,97.371,97.349,97.354,163600000.0
2007-01-24 14:04:00,97.38,97.39,97.36,97.36,490999999.0
2007-01-24 14:05:00,97.384,97.388,97.366,97.366,299599994.0
2007-01-24 14:06:00,97.369,97.4,97.369,97.383,231999998.0
2007-01-24 14:07:00,97.373,97.376,97.354,97.355,214800002.0
2007-01-24 14:08:00,97.387,97.389,97.363,97.385,280900000.0
2007-01-24 14:09:00,97.379,97.379,97.357,97.359,176800001.0
2007-01-24 14:10:00,97.38,97.385,97.348,97.385,225599999.0
2007-01-24 14:11:00,97.377,97.38,97.355,97.359,266999996.0
2007-01-24 14:12:00,97.389,97.39,97.368,97.373,186900000.0
2007-01-24 14:13:00,97.409,97.457,97.409,97.447,126800001.0
2007-01-24 14:14:00,97.446,97.458,97.425,97.425,330699998.0
2007-01-24 14:15:00,97.435,97.466,97.434,97.45,212699997.0
2007-01-24 14:16:00,97.45,97.487,97.45,97.484,80599999.0
2007-01-24 14:17:00,97.492,97.493,97.465,97.475,191199998.0
2007-01-24 14:18:00,97.479,97.486,97.444,97.444,242200000.0
2007-01-24 14:19:00,97.464,97.468,97.438,97.44,209099999.0
2007-01-24 14:20:00,97.459,97.475,97.422,97.45,266400002.0
2007-01-24 14:21:00,97.452,97.465,97.435,97.444,265900005.0
2007-01-24 14:22:00,97.434,97.453,97.419,97.429,178300003.0
2007-01-24 14:23:00,97.444,97.449,97.41,97.41,222199997.0
2007-01-24 14:24:00,97.432,97.443,97.401,97.425,106099999.0
2007-01-24 14:25:00,97.428,97.45,97.422,97.433,225699996.0
2007-01-24 14:26:00,97.431,97.453,97.425,97.438,204099997.0
2007-01-24 14:27:00,97.426,97.461,97.426,97.461,129800001.0
2007-01-24 14:28:00,97.437,97.456,97.423,97.452,209300003.0
2007-01-24 14:29:00,97.446,97.458,97.43,97.443,286500000.0
2007-01-24 14:30:00,97.423,97.448,97.408,97.416,171300000.0
2007-01-24 14:31:00,97.42,97.467,97.395,97.437,275500000.0
2007-01-24 14:32:00,97.458,97.476,97.44,97.444,237800000.0
2007-01-24 14:33:00,97.443,97.461,97.443,97.458,118599998.0
2007-01-24 14:34:00,97.446,97.446,97.42,97.425,152000004.0
2007-01-24 14:35:00,97.443,97.458,97.417,97.45,171200000.0
2007-01-24 14:36:00,97.452,97.466,97.431,97.445,189600000.0
2007-01-24 14:37:00,97.453,97.474,97.446,97.469,281799993.0
2007-01-24 14:38:00,97.473,97.473,97.44,97.46,211500004.0
2007-01-24 14:39:00,97.466,97.466,97.433,97.441,290899996.0
2007-01-24 14:40:00,97.458,97.464,97.431,97.464,287799995.0
2007-01-24 14:41:00,97.462,97.478,97.449,97.46,118699998.0
2007-01-24 14:42:00,97.491,97.491,97.47,97.483,289499997.0
2007-01-24 14:43:00,97.481,97.481,97.444,97.458,207100006.0
2007-01-24 14:44:00,97.457,97.462,97.44,97.455,226599999.0
2007-01-24 14:45:00,97.436,97.465,97.434,97.465,226799998.0
2007-01-24 14:46:00,97.435,97.462,97.435,97.455,178599996.0
2007-01-24 14:47:00,97.437,97.456,97.414,97.45,203300000.0
2007-01-24 14:48:00,97.438,97.456,97.43,97.436,248899995.0
2007-01-24 14:49:00,97.423,97.46,97.423,97.455,191199999.0
2007-01-24 14:50:00,97.465,97.472,97.444,97.453,568499992.0
2007-01-24 14:51:00,97.487,97.487,97.456,97.456,239399999.0
2007-01-24 14:52:00,97.469,97.481,97.453,97.477,252500003.0
2007-01-24 14:53:00,97.474,97.485,97.457,97.466,272800001.0
2007-01-24 14:54:00,97.481,97.481,97.442,97.456,170200000.0
2007-01-24 14:55:00,97.468,97.494,97.465,97.491,314799995.0
2007-01-24 14:56:00,97.481,97.503,97.477,97.494,274100002.0
2007-01-24 14:57:00,97.482,97.504,97.471,97.49,215999998.0
2007-01-24 14:58:00,97.471,97.498,97.465,97.498,154800003.0
2007-01-24 14:59:00,97.478,97.503,97.441,97.467,206100000.0
2007-01-24 15:00:00,97.458,97.482,97.457,97.469,456400005.0
2007-01-24 15:01:00,97.459,97.482,97.455,97.472,249099999.0
2007-01-24 15:02:00,97.465,97.469,97.448,97.451,174999997.0
2007-01-24 15:03:00,97.468,97.49,97.456,97.478,196300003.0
2007-01-24 15:04:00,97.476,97.497,97.461,97.483,255399996.0
2007-01-24 15:05:00,97.487,97.507,97.478,97.492,162599999.0
2007-01-24 15:06:00,97.491,97.513,97.491,97.508,331200003.0
2007-01-24 15:07:00,97.513,97.548,97.506,97.531,258699998.0
2007-01-24 15:08:00,97.545,97.582,97.545,97.581,258000005.0
2007-01-24 15:09:00,97.567,97.567,97.536,97.544,124100001.0
2007-01-24 15:10:00,97.553,97.569,97.546,97.561,324399997.0
2007-01-24 15:11:00,97.587,97.59,97.567,97.585,347700003.0
2007-01-24 15:12:00,97.591,97.591,97.558,97.573,198400003.0
2007-01-24 15:13:00,97.566,97.588,97.563,97.581,281799998.0
2007-01-24 15:14:00,97.581,97.581,97.543,97.55,353199999.0
2007-01-24 15:15:00,97.54,97.577,97.528,97.554,298799998.0
2007-01-24 15:16:00,97.521,97.573,97.521,97.56,291500002.0
2007-01-24 15:17:00,97.553,97.57,97.544,97.561,300499998.0
2007-01-24 15:18:00,97.55,97.578,97.55,97.572,225600001.0
2007-01-24 15:19:00,97.554,97.568,97.53,97.549,264100000.0
2007-01-24 15:20:00,97.538,97.567,97.531,97.567,167200000.0
2007-01-24 15:21:00,97.561,97.569,97.533,97.553,151200000.0
2007-01-24 15:22:00,97.564,97.569,97.505,97.569,161799999.0
2007-01-24 15:23:00,97.553,97.567,97.533,97.554,339700000.0
2007-01-24 15:24:00,97.553,97.564,97.517,97.525,275500006.0
2007-01-24 15:25:00,97.518,97.532,97.51,97.53,168600002.0
2007-01-24 15:26:00,97.506,97.523,97.495,97.523,196099998.0
2007-01-24 15:27:00,97.524,97.531,97.507,97.513,324599997.0
2007-01-24 15:28:00,97.518,97.521,97.496,97.503,187800000.0
2007-01-24 15:29:00,97.501,97.529,97.495,97.529,237100006.0
2007-01-24 15:30:00,97.516,97.528,97.507,97.523,163800001.0
2007-01-24 15:31:00,97.511,97.525,97.499,97.518,160200001.0
2007-01-24 15:32:00,97.499,97.518,97.495,97.508,233799998.0
2007-01-24 15:33:00,97.516,97.519,97.49,97.49,119300001.0
2007-01-24 15:34:00,97.486,97.512,97.475,97.512,402000005.0
2007-01-24 15:35:00,97.51,97.515,97.466,97.48,189000001.0
2007-01-24 15:36:00,97.474,97.5,97.474,97.482,180600003.0
2007-01-24 15:37:00,97.486,97.508,97.472,97.497,234600000.0
2007-01-24 15:38:00,97.464,97.489,97.457,97.482,178299999.0
2007-01-24 15:39:00,97.46,97.476,97.438,97.456,256499999.0
2007-01-24 15:40:00,97.434,97.45,97.434,97.448,102300003.0
2007-01-24 15:41:00,97.447,97.454,97.427,97.437,224400000.0
2007-01-24 15:42:00,97.448,97.469,97.442,97.447,165399999.0
2007-01-24 15:43:00,97.444,97.466,97.444,97.457,164999999.0
2007-01-24 15:44:00,97.45,97.467,97.421,97.451,203399996.0
2007-01-24 15:45:00,97.474,97.474,97.451,97.452,183100001.0
2007-01-24 15:46:00,97.47,97.473,97.457,97.458,152700000.0
2007-01-24 15:47:00,97.472,97.484,97.452,97.46,255600001.0
2007-01-24 15:48:00,97.464,97.484,97.438,97.45,231299996.0
2007-01-24 15:49:00,97.427,97.462,97.427,97.455,226299995.0
2007-01-24 15:50:00,97.435,97.457,97.423,97.447,152500000.0
2007-01-24 15:51:00,97.445,97.464,97.431,97.444,333300000.0
2007-01-24 15:52:00,97.471,97.471,97.436,97.44,262699998.0
2007-01-24 15:53:00,97.433,97.457,97.425,97.431,191999997.0
2007-01-24 15:54:00,97.432,97.458,97.424,97.458,290000000.0
2007-01-24 15:55:00,97.43,97.443,97.41,97.415,151000001.0
2007-01-24 15:56:00,97.406,97.412,97.37,97.375,109800000.0
2007-01-24 15:57:00,97.367,97.387,97.359,97.38,294700000.0
2007-01-24 15:58:00,97.351,97.367,97.349,97.363,50400000.0
2007-01-24 15:59:00,97.36,97.365,97.313,97.313,363499996.0
2007-01-24 16:00:00,97.286,97.319,97.282,97.286,183199999.0
2007-01-24 16:01:00,97.292,97.305,97.27,97.27,181199998.0
2007-01-24 16:02:00,97.276,97.286,97.251,97.279,287499997.0
2007-01-24 16:03:00,97.268,97.268,97.243,97.252,106299998.0
2007-01-24 16:04:00,97.257,97.277,97.248,97.253,323499999.0
2007-01-24 16:05:00,97.264,97.283,97.258,97.283,183200004.0
2007-01-24 16:06:00,97.292,97.292,97.263,97.278,280999995.0
2007-01-24 16:07:00,97.291,97.3,97.27,97.279,221700000.0
2007-01-24 16:08:00,97.296,97.296,97.266,97.266,142500000.0
2007-01-24 16:09:00,97.273,97.287,97.259,97.263,286699998.0
2007-01-24 16:10:00,97.27,97.291,97.26,97.275,288299999.0
2007-01-24 16:11:00,97.271,97.271,97.233,97.239,244100002.0
2007-01-24 16:12:00,97.24,97.256,97.223,97.236,203899999.0
2007-01-24 16:13:00,97.228,97.258,97.21,97.215,234299999.0
2007-01-24 16:14:00,97.24,97.245,97.21,97.223,265900000.0
2007-01-24 16:15:00,97.228,97.252,97.213,97.227,188700001.0
2007-01-24 16:16:00,97.262,97.263,97.24,97.241,399400003.0
2007-01-24 16:17:00,97.252,97.274,97.211,97.241,222399993.0
2007-01-24 16:18:00,97.265,97.268,97.239,97.25,238500002.0
2007-01-24 16:19:00,97.245,97.262,97.208,97.22,182800000.0
2007-01-24 16:20:00,97.208,97.236,97.203,97.236,247799999.0
2007-01-24 16:21:00,97.236,97.249,97.222,97.231,361200002.0
2007-01-24 16:22:00,97.228,97.243,97.211,97.23,225999997.0
2007-01-24 16:23:00,97.223,97.254,97.211,97.234,325000001.0
2007-01-24 16:24:00,97.244,97.257,97.231,97.241,299600001.0
2007-01-24 16:25:00,97.232,97.232,97.196,97.204,218800000.0
2007-01-24 16:26:00,97.199,97.231,97.178,97.212,176100001.0
2007-01-24 16:27:00,97.232,97.267,97.232,97.263,300100000.0
2007-01-24 16:28:00,97.262,97.284,97.251,97.274,152700002.0
2007-01-24 16:29:00,97.253,97.285,97.253,97.271,255399999.0
2007-01-24 16:30:00,97.269,97.309,97.269,97.309,150299999.0
2007-01-24 16:31:00,97.315,97.326,97.294,97.312,312699998.0
2007-01-24 16:32:00,97.332,97.333,97.313,97.313,42800000.0
2007-01-24 16:33:00,97.321,97.356,97.321,97.332,216699995.0
2007-01-24 16:34:00,97.332,97.332,97.307,97.307,129900001.0
2007-01-24 16:35:00,97.33,97.337,97.312,97.313,243200004.0
2007-01-24 16:36:00,97.328,97.328,97.295,97.299,235899997.0
2007-01-24 16:37:00,97.281,97.312,97.27,97.28,286299999.0
2007-01-24 16:38:00,97.254,97.279,97.241,97.279,162400000.0
2007-01-24 16:39:00,97.271,97.29,97.258,97.277,141299999.0
2007-01-24 16:40:00,97.288,97.292,97.268,97.274,163499997.0
2007-01-24 16:41:00,97.283,97.295,97.255,97.272,209200000.0
2007-01-24 16:42:00,97.255,97.312,97.255,97.312,227200001.0
2007-01-24 16:43:00,97.295,97.348,97.295,97.348,337399995.0
2007-01-24 16:44:00,97.332,97.351,97.308,97.324,213800002.0
2007-01-24 16:45:00,97.301,97.322,97.296,97.322,289999996.0
2007-01-24 16:46:00,97.331,97.331,97.291,97.297,178200000.0
2007-01-24 16:47:00,97.306,97.318,97.282,97.299,215700001.0
2007-01-24 16:48:00,97.307,97.314,97.277,97.287,223500000.0
2007-01-24 16:49:00,97.282,97.305,97.282,97.297,336099998.0
2007-01-24 16:50:00,97.274,97.291,97.256,97.265,90100000.0
2007-01-24 16:51:00,97.255,97.28,97.24,97.27,298599997.0
2007-01-24 16:52:00,97.247,97.285,97.247,97.277,245599998.0
2007-01-24 16:53:00,97.264,97.279,97.245,97.268,214200003.0
2007-01-24 16:54:00,97.263,97.263,97.241,97.246,185300001.0
2007-01-24 16:55:00,97.254,97.272,97.24,97.24,261099999.0
2007-01-24 16:56:00,97.272,97.279,97.247,97.247,302000000.0
2007-01-24 16:57:00,97.255,97.278,97.254,97.265,221699999.0
2007-01-24 16:58:00,97.263,97.275,97.241,97.26,106099999.0
2007-01-24 16:59:00,97.255,97.285,97.252,97.28,251099994.0
2007-01-24 17:00:00,97.274,97.294,97.253,97.263,326599996.0
2007-01-24 17:01:00,97.274,97.291,97.261,97.287,179000003.0
2007-01-24 17:02:00,97.295,97.305,97.282,97.289,265700005.0
2007-01-24 17:03:00,97.283,97.302,97.277,97.283,347499998.0
2007-01-24 17:04:00,97.295,97.295,97.272,97.273,146299998.0
2007-01-24 17:05:00,97.291,97.313,97.282,97.305,234899997.0
2007-01-24 17:06:00,97.311,97.329,97.297,97.31,161700002.0
2007-01-24 17:07:00,97.304,97.32,97.301,97.315,221700000.0
2007-01-24 17:08:00,97.318,97.32,97.294,97.309,253899998.0
2007-01-24 17:09:00,97.303,97.327,97.299,97.327,266100003.0
2007-01-24 17:10:00,97.298,97.361,97.298,97.361,170200000.0
2007-01-24 17:11:00,97.353,97.375,97.347,97.366,100299999.0
2007-01-24 17:12:00,97.264,97.361,97.143,97.143,136899999.0
2007-01-24 17:13:00,97.109,97.126,97.046,97.069,187900002.0
2007-01-24 17:14:00,97.075,97.094,97.021,97.076,313600002.0
2007-01-24 17:15:00,97.026,97.054,97.023,97.039,175899997.0
2007-01-24 17:16:00,96.997,97.026,96.979,96.979,222699999.0
2007-01-24 17:17:00,96.964,96.984,96.935,96.956,258399997.0
2007-01-24 17:18:00,96.914,96.934,96.9,96.926,290299999.0
2007-01-24 17:19:00,96.903,96.925,96.873,96.873,326799998.0
2007-01-24 17:20:00,96.89,96.89,96.838,96.852,231299996.0
2007-01-24 17:21:00,96.853,96.853,96.762,96.762,171399998.0
2007-01-24 17:22:00,96.772,96.804,96.772,96.804,253799996.0
2007-01-24 17:23:00,96.805,96.819,96.785,96.788,254199998.0
2007-01-24 17:24:00,96.781,96.792,96.75,96.775,479599995.0
2007-01-24 17:25:00,96.756,96.773,96.738,96.75,250700001.0
2007-01-24 17:26:00,96.771,96.808,96.771,96.786,212400000.0
2007-01-24 17:27:00,96.795,96.839,96.792,96.833,249700002.0
2007-01-24 17:28:00,96.838,96.898,96.822,96.878,377699998.0
2007-01-24 17:29:00,96.9,96.925,96.872,96.925,220799999.0
2007-01-24 17:30:00,96.927,96.974,96.927,96.972,229699996.0
2007-01-24 17:31:00,96.973,96.973,96.938,96.943,213400001.0
2007-01-24 17:32:00,96.943,96.962,96.915,96.942,282499998.0
2007-01-24 17:33:00,96.951,97.015,96.951,96.998,279899998.0
2007-01-24 17:34:00,97.0,97.018,96.989,97.012,89300001.0
2007-01-24 17:35:00,97.01,97.025,96.984,96.995,211899995.0
2007-01-24 17:36:00,96.991,96.991,96.944,96.944,253800000.0
2007-01-24 17:37:00,96.96,96.972,96.945,96.955,187699999.0
2007-01-24 17:38:00,96.957,96.976,96.92,96.926,100800000.0
2007-01-24 17:39:00,96.927,96.929,96.891,96.904,218800003.0
2007-01-24 17:40:00,96.882,96.905,96.867,96.873,198899998.0
2007-01-24 17:41:00,96.868,96.881,96.846,96.866,172899999.0
2007-01-24 17:42:00,96.867,96.869,96.837,96.837,237599998.0
2007-01-24 17:43:00,96.837,96.888,96.837,96.888,222700001.0
2007-01-24 17:44:00,96.868,96.899,96.866,96.899,177300001.0
2007-01-24 17:45:00,96.886,96.9,96.87,96.88,236700002.0
2007-01-24 17:46:00,96.885,96.885,96.858,96.875,125899998.0
2007-01-24 17:47:00,96.876,96.905,96.876,96.905,355200000.0
2007-01-24 17:48:00,96.893,96.931,96.891,96.908,294800003.0
2007-01-24 17:49:00,96.902,96.937,96.902,96.929,121100000.0
2007-01-24 17:50:00,96.928,96.938,96.905,96.921,204199997.0
2007-01-24 17:51:00,96.886,96.911,96.827,96.833,164499997.0
2007-01-24 17:52:00,96.82,96.87,96.805,96.851,251099996.0
2007-01-24 17:53:00,96.868,96.897,96.856,96.884,86400000.0
2007-01-24 17:54:00,96.899,96.901,96.87,96.885,264199995.0
2007-01-24 17:55:00,96.884,96.896,96.864,96.883,223099996.0
2007-01-24 17:56:00,96.865,96.884,96.853,96.873,200499998.0
2007-01-24 17:57:00,96.853,96.873,96.836,96.854,219600001.0
2007-01-24 17:58:00,96.833,96.867,96.833,96.866,156400001.0
2007-01-24 17:59:00,96.865,96.891,96.859,96.883,258199999.0
2007-01-24 18:00:00,96.887,96.916,96.886,96.894,191699999.0
2007-01-24 18:01:00,96.883,96.91,96.866,96.887,2111399993.0
2007-01-24 18:02:00,96.71,96.75,96.71,96.75,2076199994.0
2007-01-24 18:03:00,96.76,96.76,96.74,96.75,2076199994.0
2007-01-24 18:04:00,96.72,96.75,96.72,96.74,2076199994.0
2007-01-24 18:05:00,96.75,96.76,96.74,96.76,2076199994.0
2007-01-24 18:06:00,96.77,96.78,96.75,96.76,2076199994.0
2007-01-24 18:07:00,96.75,96.76,96.75,96.76,2076199994.0
2007-01-24 18:08:00,96.75,96.78,96.75,96.77,2076199994.0
2007-01-24 18:09:00,96.857,96.895,96.848,96.876,2076199994.0
2007-01-24 18:10:00,96.894,96.894,96.853,96.864,1613999982.0
2007-01-24 18:11:00,96.87,96.897,96.852,96.857,1087599996.0
2007-01-24 18:12:00,96.887,96.924,96.877,96.894,1056499995.0
2007-01-24 18:13:00,96.908,96.918,96.848,96.854,1925799988.0
2007-01-24 18:14:00,96.74,96.75,96.71,96.74,1161400001.0
2007-01-24 18:15:00,96.73,96.75,96.72,96.72,1161400001.0
2007-01-24 18:16:00,96.71,96.72,96.68,96.69,1161400001.0
2007-01-24 18:17:00,96.755,96.787,96.737,96.754,1161400001.0
2007-01-24 18:18:00,96.782,96.8,96.765,96.795,1152099996.0
2007-01-24 18:19:00,96.776,96.795,96.764,96.795,2050799996.0
2007-01-24 18:20:00,96.771,96.797,96.759,96.783,1874099990.0
2007-01-24 18:21:00,96.781,96.793,96.76,96.76,2044099999.0
2007-01-24 18:22:00,96.759,96.778,96.745,96.763,1449199990.0
2007-01-24 18:23:00,96.67,96.68,96.66,96.66,1878700000.0
2007-01-24 18:24:00,96.68,96.71,96.66,96.71,1878700000.0
2007-01-24 18:25:00,96.727,96.75,96.702,96.706,1878700000.0
2007-01-24 18:26:00,96.701,96.733,96.695,96.702,2106199996.0
2007-01-24 18:27:00,96.719,96.757,96.715,96.743,1501199997.0
2007-01-24 18:28:00,96.756,96.775,96.745,96.745,1493299998.0
2007-01-24 18:29:00,96.759,96.78,96.735,96.762,919999996.0
2007-01-24 18:30:00,96.76,96.778,96.744,96.778,1023299991.0
2007-01-24 18:31:00,96.749,96.771,96.724,96.73,1321999994.0
2007-01-24 18:32:00,96.718,96.75,96.71,96.728,1753199995.0
2007-01-24 18:33:00,96.76,96.79,96.75,96.77,1824699990.0
2007-01-24 18:34:00,96.697,96.737,96.687,96.709,1824699990.0
2007-01-24 18:35:00,96.703,96.716,96.672,96.684,1821399999.0
2007-01-24 18:36:00,96.709,96.728,96.689,96.715,904099999.0
2007-01-24 18:37:00,96.703,96.722,96.687,96.694,891900002.0
2007-01-24 18:38:00,96.71,96.739,96.686,96.714,739299998.0
2007-01-24 18:39:00,96.733,96.733,96.694,96.697,1022299997.0
2007-01-24 18:40:00,96.693,96.716,96.671,96.671,1771799988.0
2007-01-24 18:41:00,96.673,96.699,96.67,96.681,696700002.0
2007-01-24 18:42:00,96.681,96.693,96.661,96.669,1327099997.0
2007-01-24 18:43:00,96.691,96.691,96.652,96.668,431199995.0
2007-01-24 18:44:00,96.687,96.712,96.674,96.688,1040099985.0
2007-01-24 18:45:00,96.704,96.713,96.682,96.684,763800002.0
2007-01-24 18:46:00,96.717,96.724,96.698,96.706,936900003.0
2007-01-24 18:47:00,96.726,96.73,96.708,96.714,187500000.0
2007-01-24 18:48:00,96.718,96.727,96.697,96.705,431099998.0
2007-01-24 18:49:00,96.713,96.721,96.678,96.703,753599992.0
2007-01-24 18:50:00,96.721,96.745,96.705,96.725,941700000.0
2007-01-24 18:51:00,96.736,96.769,96.732,96.748,1204600001.0
2007-01-24 18:52:00,96.753,96.77,96.726,96.742,1346100001.0
2007-01-24 18:53:00,96.769,96.806,96.766,96.806,1488599992.0
2007-01-24 18:54:00,96.803,96.813,96.768,96.768,1563199986.0
2007-01-24 18:55:00,96.775,96.797,96.763,96.775,1596599997.0
2007-01-24 18:56:00,96.762,96.78,96.756,96.778,348599997.0
2007-01-24 18:57:00,96.775,96.778,96.751,96.753,414700004.0
2007-01-24 18:58:00,96.76,96.77,96.738,96.751,1005399997.0
2007-01-24 18:59:00,96.745,96.768,96.728,96.738,1256099993.0
2007-01-24 19:00:00,96.723,96.75,96.721,96.739,291300003.0
2007-01-24 19:01:00,96.722,96.742,96.694,96.72,530000001.0
2007-01-24 19:02:00,96.71,96.739,96.708,96.724,221700001.0
2007-01-24 19:03:00,96.731,96.753,96.719,96.732,546599999.0
2007-01-24 19:04:00,96.751,96.751,96.722,96.73,437700000.0
2007-01-24 19:05:00,96.729,96.752,96.725,96.737,552599999.0
2007-01-24 19:06:00,96.752,96.77,96.739,96.742,1055799995.0
2007-01-24 19:07:00,96.738,96.768,96.731,96.75,1381499993.0
2007-01-24 19:08:00,96.734,96.769,96.734,96.76,1533300007.0
2007-01-24 19:09:00,96.755,96.785,96.751,96.78,914999992.0
2007-01-24 19:10:00,96.774,96.783,96.756,96.776,280899998.0
2007-01-24 19:11:00,96.762,96.772,96.724,96.736,445199999.0
2007-01-24 19:12:00,96.725,96.752,96.725,96.746,234899997.0
2007-01-24 19:13:00,96.732,96.753,96.726,96.748,400400004.0
2007-01-24 19:14:00,96.733,96.752,96.721,96.742,389899991.0
2007-01-24 19:15:00,96.723,96.746,96.715,96.734,879100010.0
2007-01-24 19:16:00,96.707,96.724,96.7,96.713,292599996.0
2007-01-24 19:17:00,96.71,96.714,96.678,96.689,825299996.0
2007-01-24 19:18:00,96.676,96.704,96.67,96.69,597400001.0
2007-01-24 19:19:00,96.678,96.72,96.658,96.695,1154099998.0
2007-01-24 19:20:00,96.7,96.716,96.668,96.696,662799994.0
2007-01-24 19:21:00,96.679,96.696,96.667,96.685,877300004.0
2007-01-24 19:22:00,96.673,96.688,96.664,96.682,307999997.0
2007-01-24 19:23:00,96.678,96.685,96.652,96.653,1810299989.0
2007-01-24 19:24:00,96.655,96.7,96.655,96.7,888899993.0
2007-01-24 19:25:00,96.706,96.754,96.706,96.751,1066000003.0
2007-01-24 19:26:00,96.755,96.774,96.739,96.746,1971799997.0
2007-01-24 19:27:00,96.764,96.795,96.763,96.785,1664899993.0
2007-01-24 19:28:00,96.786,96.797,96.762,96.784,1207799996.0
2007-01-24 19:29:00,96.796,96.796,96.757,96.772,330600004.0
2007-01-24 19:30:00,96.791,96.799,96.779,96.791,1152800004.0
2007-01-24 19:31:00,96.793,96.795,96.767,96.78,630200000.0
2007-01-24 19:32:00,96.777,96.791,96.769,96.785,869999997.0
2007-01-24 19:33:00,96.785,96.788,96.744,96.754,685999993.0
2007-01-24 19:34:00,96.768,96.781,96.745,96.751,1031399996.0
2007-01-24 19:35:00,96.76,96.77,96.705,96.732,1064699999.0
2007-01-24 19:36:00,96.751,96.773,96.749,96.773,748399993.0
2007-01-24 19:37:00,96.779,96.784,96.753,96.755,193800003.0
2007-01-24 19:38:00,96.777,96.791,96.752,96.767,858199996.0
2007-01-24 19:39:00,96.788,96.804,96.775,96.775,883899998.0
2007-01-24 19:40:00,96.787,96.817,96.787,96.808,968000000.0
2007-01-24 19:41:00,96.794,96.822,96.786,96.798,1001800010.0
2007-01-24 19:42:00,96.783,96.816,96.782,96.816,997299993.0
2007-01-24 19:43:00,96.815,96.823,96.798,96.805,405200000.0
2007-01-24 19:44:00,96.798,96.84,96.798,96.831,795799995.0
2007-01-24 19:45:00,96.812,96.837,96.803,96.837,392499997.0
2007-01-24 19:46:00,96.813,96.837,96.813,96.83,664299998.0
2007-01-24 19:47:00,96.831,96.831,96.799,96.819,340999999.0
2007-01-24 19:48:00,96.825,96.834,96.806,96.823,861299994.0
2007-01-24 19:49:00,96.803,96.824,96.8,96.823,806200000.0
2007-01-24 19:50:00,96.8,96.819,96.792,96.814,574299995.0
2007-01-24 19:51:00,96.813,96.822,96.794,96.796,506599997.0
2007-01-24 19:52:00,96.809,96.815,96.785,96.785,445099999.0
2007-01-24 19:53:00,96.787,96.81,96.783,96.805,663700001.0
2007-01-24 19:54:00,96.795,96.819,96.786,96.815,808899995.0
2007-01-24 19:55:00,96.82,96.832,96.807,96.811,352100000.0
2007-01-24 19:56:00,96.828,96.828,96.792,96.8,395100001.0
2007-01-24 19:57:00,96.793,96.812,96.776,96.81,628599997.0
2007-01-24 19:58:00,96.794,96.815,96.781,96.8,953899998.0
2007-01-24 19:59:00,96.809,96.82,96.797,96.815,712800001.0
2007-01-24 20:00:00,96.813,96.813,96.789,96.79,517199997.0
2007-01-24 20:01:00,96.803,96.812,96.778,96.787,476200001.0
2007-01-24 20:02:00,96.784,96.802,96.775,96.795,597999997.0
2007-01-24 20:03:00,96.794,96.807,96.779,96.785,529300001.0
2007-01-24 20:04:00,96.786,96.806,96.783,96.795,521400003.0
2007-01-24 20:05:00,96.781,96.801,96.776,96.79,361999999.0
2007-01-24 20:06:00,96.783,96.789,96.746,96.746,503199996.0
2007-01-24 20:07:00,96.783,96.792,96.76,96.765,478399998.0
2007-01-24 20:08:00,96.789,96.803,96.77,96.785,668199988.0
2007-01-24 20:09:00,96.795,96.804,96.769,96.774,532299994.0
2007-01-24 20:10:00,96.785,96.799,96.769,96.786,524099994.0
2007-01-24 20:11:00,96.762,96.781,96.734,96.768,1407299991.0
2007-01-24 20:12:00,96.758,96.781,96.735,96.759,1516599994.0
2007-01-24 20:13:00,96.768,96.779,96.753,96.769,883700007.0
2007-01-24 20:14:00,96.767,96.783,96.744,96.765,448899997.0
2007-01-24 20:15:00,96.767,96.79,96.759,96.777,982500003.0
2007-01-24 20:16:00,96.782,96.795,96.762,96.762,1285300003.0
2007-01-24 20:17:00,96.757,96.785,96.757,96.784,279099995.0
2007-01-24 20:18:00,96.772,96.786,96.756,96.773,286900000.0
2007-01-24 20:19:00,96.759,96.782,96.752,96.772,1616999995.0
2007-01-24 20:20:00,96.769,96.779,96.748,96.748,1423699993.0
2007-01-24 20:21:00,96.764,96.772,96.745,96.745,435500007.0
2007-01-24 20:22:00,96.732,96.771,96.732,96.765,848000003.0
2007-01-24 20:23:00,96.757,96.759,96.724,96.737,846799995.0
2007-01-24 20:24:00,96.753,96.756,96.731,96.743,561999993.0
2007-01-24 20:25:00,96.741,96.755,96.725,96.747,762799991.0
2007-01-24 20:26:00,96.738,96.757,96.733,96.753,431199998.0
2007-01-24 20:27:00,96.757,96.757,96.725,96.754,1102899990.0
2007-01-24 20:28:00,96.749,96.779,96.743,96.765,1905600001.0
2007-01-24 20:30:00,96.741,96.767,96.73,96.767,1982599999.0
2007-01-24 20:31:00,96.77,96.776,96.739,96.763,1393900000.0
2007-01-24 20:32:00,96.83,96.84,96.83,96.84,638899996.0
2007-01-24 20:33:00,96.764,96.777,96.737,96.763,638899996.0
2007-01-24 20:34:00,96.757,96.77,96.739,96.753,363299999.0
2007-01-24 20:35:00,96.762,96.762,96.732,96.732,546299992.0
2007-01-24 20:36:00,96.741,96.764,96.734,96.758,622099999.0
2007-01-24 20:37:00,96.749,96.764,96.731,96.742,557699992.0
2007-01-24 20:38:00,96.763,96.77,96.732,96.749,1502799995.0
2007-01-24 20:39:00,96.751,96.785,96.75,96.769,1167799995.0
2007-01-24 20:40:00,96.754,96.784,96.754,96.781,1783199982.0
2007-01-24 20:41:00,96.752,96.784,96.752,96.778,839699996.0
2007-01-24 20:42:00,96.776,96.781,96.736,96.736,890300001.0
2007-01-24 20:43:00,96.738,96.768,96.737,96.749,740200001.0
2007-01-24 20:44:00,96.756,96.775,96.747,96.752,1229499995.0
2007-01-24 20:45:00,96.746,96.77,96.742,96.762,1140499999.0
2007-01-24 20:46:00,96.748,96.771,96.733,96.753,825100001.0
2007-01-24 20:47:00,96.729,96.763,96.729,96.745,1106599993.0
2007-01-24 20:48:00,96.735,96.762,96.734,96.762,834600000.0
2007-01-24 20:49:00,96.743,96.763,96.708,96.721,752199997.0
2007-01-24 20:50:00,96.765,96.77,96.739,96.74,1002999996.0
2007-01-24 20:51:00,96.749,96.768,96.741,96.755,630199999.0
2007-01-24 20:52:00,96.734,96.762,96.723,96.762,510899997.0
2007-01-24 20:53:00,96.76,96.76,96.729,96.746,1354199990.0
2007-01-24 20:54:00,96.755,96.758,96.731,96.742,413499997.0
2007-01-24 20:55:00,96.742,96.762,96.728,96.752,1228500002.0
2007-01-24 20:56:00,96.74,96.743,96.711,96.723,924999994.0
2007-01-24 20:57:00,96.748,96.776,96.734,96.754,1413300001.0
2007-01-24 20:58:00,96.84,96.84,96.83,96.84,1990299994.0
2007-01-24 20:59:00,96.745,96.767,96.714,96.737,1990299994.0
2007-01-24 21:00:00,96.84,96.87,96.8,96.82,785699998.0
2007-01-24 21:01:00,96.81,96.83,96.8,96.81,785699998.0
2007-01-24 21:02:00,96.724,96.761,96.722,96.757,785699998.0
2007-01-24 21:03:00,96.745,96.761,96.732,96.747,661499990.0
2007-01-24 21:04:00,96.73,96.752,96.726,96.752,468799995.0
2007-01-24 21:05:00,96.729,96.759,96.728,96.758,278700000.0
2007-01-24 21:06:00,96.744,96.754,96.724,96.734,510200004.0
2007-01-24 21:07:00,96.728,96.754,96.727,96.75,572899998.0
2007-01-24 21:08:00,96.731,96.758,96.724,96.754,414999999.0
2007-01-24 21:09:00,96.751,96.753,96.724,96.725,426699991.0
2007-01-24 21:10:00,96.727,96.746,96.715,96.736,454999998.0
2007-01-24 21:11:00,96.72,96.742,96.711,96.727,443800000.0
2007-01-24 21:12:00,96.701,96.744,96.701,96.728,526899998.0
2007-01-24 21:13:00,96.72,96.753,96.717,96.749,1051699997.0
2007-01-24 21:14:00,96.752,96.77,96.74,96.754,1063800001.0
2007-01-24 21:15:00,96.769,96.782,96.746,96.759,1171799990.0
2007-01-24 21:16:00,96.762,96.785,96.753,96.78,595599994.0
2007-01-24 21:17:00,96.789,96.79,96.749,96.764,1332900003.0
2007-01-24 21:18:00,96.78,96.802,96.769,96.782,667499997.0
2007-01-24 21:19:00,96.787,96.817,96.787,96.808,1204100001.0
2007-01-24 21:20:00,96.8,96.8,96.757,96.76,1368099991.0
2007-01-24 21:21:00,96.765,96.78,96.748,96.773,1874099996.0
2007-01-24 21:22:00,96.762,96.792,96.753,96.777,1483700000.0
2007-01-24 21:23:00,96.783,96.795,96.757,96.786,923099994.0
2007-01-24 21:24:00,96.789,96.792,96.766,96.778,815399997.0
2007-01-24 21:25:00,96.788,96.801,96.769,96.778,1040500000.0
2007-01-24 21:26:00,96.792,96.805,96.778,96.78,553699997.0
2007-01-24 21:27:00,96.794,96.799,96.775,96.78,437500006.0
2007-01-24 21:28:00,96.8,96.807,96.778,96.793,324900001.0
2007-01-24 21:29:00,96.812,96.812,96.775,96.784,722399990.0
2007-01-24 21:30:00,96.803,96.818,96.795,96.796,488999997.0
2007-01-24 21:31:00,96.795,96.825,96.795,96.825,267100002.0
2007-01-24 21:32:00,96.826,96.838,96.809,96.838,1399699986.0
2007-01-24 21:33:00,96.837,96.84,96.818,96.82,260899999.0
2007-01-24 21:34:00,96.827,96.845,96.81,96.83,540999996.0
2007-01-24 21:35:00,96.832,96.848,96.822,96.844,552000000.0
2007-01-24 21:36:00,96.835,96.841,96.816,96.824,114399998.0
2007-01-24 21:37:00,96.85,96.86,96.831,96.842,361699996.0
2007-01-24 21:38:00,96.824,96.843,96.815,96.833,436700000.0
2007-01-24 21:39:00,96.817,96.85,96.814,96.85,342700007.0
2007-01-24 21:40:00,96.835,96.857,96.818,96.853,438699997.0
2007-01-24 21:41:00,96.836,96.853,96.822,96.84,347399999.0
2007-01-24 21:42:00,96.843,96.843,96.81,96.81,584499996.0
2007-01-24 21:43:00,96.838,96.846,96.809,96.814,681499999.0
2007-01-24 21:44:00,96.819,96.845,96.808,96.845,1357999993.0
2007-01-24 21:45:00,96.842,96.855,96.811,96.817,951800000.0
2007-01-24 21:46:00,96.845,96.85,96.82,96.84,409699999.0
2007-01-24 21:47:00,96.827,96.854,96.822,96.836,827199995.0
2007-01-24 21:48:00,96.839,96.849,96.82,96.829,405299998.0
2007-01-24 21:49:00,96.847,96.851,96.813,96.817,668200002.0
2007-01-24 21:50:00,96.823,96.851,96.823,96.844,101000000.0
2007-01-24 21:51:00,96.835,96.854,96.83,96.845,404500007.0
2007-01-24 21:52:00,96.822,96.854,96.816,96.85,517799995.0
2007-01-24 21:53:00,96.85,96.861,96.841,96.861,246100004.0
2007-01-24 21:54:00,96.848,96.86,96.84,96.855,205399999.0
2007-01-24 21:55:00,96.851,96.864,96.834,96.849,262300000.0
2007-01-24 21:56:00,96.862,96.862,96.839,96.84,651499996.0
2007-01-24 21:57:00,96.848,96.848,96.823,96.823,139899997.0
2007-01-24 21:58:00,96.822,96.84,96.812,96.829,228399996.0
2007-01-24 21:59:00,96.833,96.857,96.815,96.828,599499995.0
2007-01-24 22:00:00,96.815,96.862,96.798,96.818,790700000.0
2007-01-24 22:01:00,96.794,96.819,96.792,96.813,892799988.0
2007-01-24 22:02:00,96.789,96.819,96.783,96.797,1098499989.0
2007-01-24 22:03:00,96.776,96.813,96.776,96.805,275600001.0
2007-01-24 22:04:00,96.801,96.812,96.774,96.78,753699998.0
2007-01-24 22:05:00,96.787,96.794,96.76,96.777,306099996.0
2007-01-24 22:06:00,96.79,96.79,96.759,96.759,190499996.0
2007-01-24 22:07:00,96.792,96.797,96.77,96.77,262399999.0
2007-01-24 22:08:00,96.792,96.792,96.756,96.756,143799998.0
2007-01-24 22:09:00,96.768,96.789,96.752,96.77,415299997.0
2007-01-24 22:10:00,96.77,96.792,96.758,96.783,151300000.0
2007-01-24 22:11:00,96.772,96.8,96.759,96.788,433800002.0
2007-01-24 22:12:00,96.785,96.792,96.758,96.771,423899995.0
2007-01-24 22:13:00,96.763,96.781,96.745,96.772,558400001.0
2007-01-24 22:14:00,96.777,96.781,96.762,96.765,131899999.0
2007-01-24 22:15:00,96.785,96.798,96.771,96.771,605299995.0
2007-01-24 22:16:00,96.769,96.798,96.768,96.792,512500000.0
2007-01-24 22:17:00,96.796,96.809,96.778,96.796,77699998.0
2007-01-24 22:18:00,96.807,96.815,96.794,96.794,268500000.0
2007-01-24 22:19:00,96.795,96.811,96.781,96.8,347599998.0
2007-01-24 22:20:00,96.792,96.815,96.788,96.815,201399995.0
2007-01-24 22:21:00,96.811,96.817,96.795,96.799,219100001.0
2007-01-24 22:22:00,96.801,96.816,96.787,96.802,432800004.0
2007-01-24 22:23:00,96.784,96.81,96.784,96.81,186800000.0
2007-01-24 22:24:00,96.811,96.814,96.791,96.791,180100002.0
2007-01-24 22:25:00,96.796,96.818,96.796,96.818,265400000.0
2007-01-24 22:26:00,96.808,96.82,96.791,96.819,160999998.0
2007-01-24 22:27:00,96.823,96.84,96.81,96.835,685099996.0
2007-01-24 22:28:00,96.821,96.845,96.817,96.835,255200003.0
2007-01-24 22:29:00,96.824,96.84,96.798,96.825,345699996.0
2007-01-24 22:30:00,96.833,96.834,96.808,96.817,396599997.0
2007-01-24 22:31:00,96.823,96.832,96.808,96.815,99000000.0
2007-01-24 22:32:00,96.806,96.842,96.806,96.832,307399999.0
2007-01-24 22:33:00,96.84,96.855,96.829,96.834,428100001.0
2007-01-24 22:34:00,96.853,96.858,96.83,96.83,608599998.0
2007-01-24 22:35:00,96.837,96.853,96.822,96.837,286199999.0
2007-01-24 22:36:00,96.839,96.851,96.815,96.828,502400004.0
2007-01-24 22:37:00,96.837,96.844,96.82,96.827,144000000.0
2007-01-24 22:38:00,96.83,96.845,96.826,96.843,302699996.0
2007-01-24 22:39:00,96.842,96.849,96.821,96.827,274400000.0
2007-01-24 22:40:00,96.825,96.842,96.82,96.838,447399999.0
2007-01-24 22:41:00,96.83,96.857,96.83,96.855,318399999.0
2007-01-24 22:42:00,96.844,96.857,96.825,96.844,141300000.0
2007-01-24 22:43:00,96.845,96.864,96.831,96.859,724199993.0
2007-01-24 22:44:00,96.86,96.906,96.86,96.892,585600000.0
2007-01-24 22:45:00,96.893,96.927,96.886,96.92,414899999.0
2007-01-24 22:46:00,96.927,96.934,96.9,96.917,362899993.0
2007-01-24 22:47:00,96.933,96.933,96.9,96.903,322100000.0
2007-01-24 22:48:00,96.922,96.922,96.88,96.882,568899997.0
2007-01-24 22:49:00,96.89,96.936,96.888,96.918,461400000.0
2007-01-24 22:50:00,96.916,96.929,96.9,96.92,202000002.0
2007-01-24 22:51:00,96.92,96.93,96.899,96.922,711100001.0
2007-01-24 22:52:00,96.917,96.933,96.907,96.919,215600003.0
2007-01-24 22:53:00,96.913,96.927,96.885,96.914,389900001.0
2007-01-24 22:54:00,96.889,96.923,96.889,96.908,297600002.0
2007-01-24 22:55:00,96.909,96.919,96.892,96.9,452500000.0
2007-01-24 22:56:00,96.915,96.916,96.885,96.885,219700002.0
2007-01-24 22:57:00,96.898,96.921,96.884,96.918,302100000.0
2007-01-24 22:58:00,96.932,96.946,96.922,96.935,187800000.0
2007-01-24 22:59:00,96.902,96.929,96.848,96.898,397700004.0
2007-01-24 23:00:00,96.928,96.95,96.918,96.928,240100004.0
2007-01-24 23:01:00,96.945,96.956,96.923,96.935,174500000.0
2007-01-24 23:02:00,96.977,96.98,96.948,96.951,266500001.0
2007-01-24 23:03:00,96.928,96.943,96.901,96.92,233200000.0
2007-01-24 23:04:00,96.918,96.936,96.896,96.913,278899996.0
2007-01-24 23:05:00,96.913,96.938,96.91,96.923,296600003.0
2007-01-24 23:06:00,96.931,96.931,96.903,96.925,188500001.0
2007-01-24 23:07:00,96.915,96.924,96.89,96.91,173700000.0
2007-01-24 23:08:00,96.926,96.932,96.908,96.922,235200003.0
2007-01-24 23:09:00,96.911,96.929,96.897,96.91,289799996.0
2007-01-24 23:10:00,96.893,96.919,96.893,96.9,121300001.0
2007-01-24 23:11:00,96.897,96.923,96.888,96.923,166699998.0
2007-01-24 23:12:00,96.902,96.918,96.884,96.9,268199999.0
2007-01-24 23:13:00,96.911,96.92,96.887,96.9,187800000.0
2007-01-24 23:14:00,96.928,96.928,96.891,96.893,266000006.0
2007-01-24 23:15:00,96.916,96.934,96.905,96.915,321699999.0
2007-01-24 23:16:00,96.92,96.944,96.904,96.921,247099998.0
2007-01-24 23:17:00,96.916,96.946,96.915,96.946,275099999.0
2007-01-24 23:18:00,96.942,96.954,96.921,96.931,181999997.0
2007-01-24 23:19:00,96.911,96.938,96.911,96.938,28700000.0
2007-01-24 23:20:00,96.949,96.956,96.931,96.942,171000002.0
2007-01-24 23:21:00,96.938,96.939,96.907,96.913,155399999.0
2007-01-24 23:22:00,96.918,96.936,96.903,96.903,198099997.0
2007-01-24 23:23:00,96.93,96.943,96.909,96.924,214699999.0
2007-01-24 23:24:00,96.928,96.956,96.927,96.955,341699998.0
2007-01-24 23:25:00,96.945,96.972,96.945,96.959,162799999.0
2007-01-24 23:26:00,96.964,96.97,96.948,96.962,198300002.0
2007-01-24 23:27:00,96.939,96.962,96.937,96.955,218999999.0
2007-01-24 23:28:00,96.951,96.966,96.943,96.963,163799998.0
2007-01-24 23:29:00,96.952,96.966,96.932,96.962,232200003.0
2007-01-24 23:30:00,96.974,96.993,96.969,96.985,147400001.0
2007-01-24 23:31:00,96.989,96.999,96.976,96.985,146199999.0
2007-01-24 23:32:00,96.978,97.003,96.975,96.993,215899996.0
2007-01-24 23:33:00,96.972,97.007,96.972,97.007,107700001.0
2007-01-24 23:34:00,96.995,97.016,96.976,97.005,257899995.0
2007-01-24 23:35:00,97.009,97.041,96.976,97.009,219399997.0
2007-01-24 23:36:00,97.011,97.025,97.0,97.02,122599999.0
2007-01-24 23:37:00,97.023,97.03,97.006,97.017,109800002.0
2007-01-24 23:38:00,97.03,97.032,97.004,97.012,279299998.0
2007-01-24 23:39:00,97.04,97.044,97.024,97.025,145699998.0
2007-01-24 23:40:00,97.036,97.04,97.017,97.024,195199997.0
2007-01-24 23:41:00,97.028,97.053,97.026,97.04,248700002.0
2007-01-24 23:42:00,97.023,97.07,97.023,97.053,243599997.0
2007-01-24 23:43:00,97.058,97.077,97.045,97.065,197499997.0
2007-01-24 23:44:00,97.06,97.07,97.031,97.056,429200007.0
2007-01-24 23:45:00,97.058,97.058,97.026,97.029,273300002.0
2007-01-24 23:46:00,97.04,97.054,97.025,97.049,168299999.0
2007-01-24 23:47:00,97.033,97.059,97.009,97.032,241900005.0
2007-01-24 23:48:00,97.016,97.046,97.015,97.046,153899997.0
2007-01-24 23:49:00,97.036,97.053,97.031,97.053,164900000.0
2007-01-24 23:50:00,97.027,97.057,97.026,97.049,204600004.0
2007-01-24 23:51:00,97.029,97.048,97.021,97.038,373799996.0
2007-01-24 23:52:00,97.031,97.066,97.031,97.061,239400001.0
2007-01-24 23:53:00,97.06,97.071,97.054,97.071,128900000.0
2007-01-24 23:54:00,97.072,97.081,97.054,97.068,263499998.0
2007-01-24 23:55:00,97.081,97.081,97.06,97.075,212400001.0
2007-01-24 23:56:00,97.07,97.083,97.058,97.072,162599997.0
2007-01-24 23:57:00,97.061,97.088,97.061,97.088,103799999.0
2007-01-24 23:58:00,97.082,97.106,97.082,97.103,172799999.0
2007-01-24 23:59:00,97.076,97.097,97.074,97.076,141300002.0
2007-01-25 00:00:00,97.061,97.088,97.056,97.083,221799999.0
2007-01-25 00:01:00,97.081,97.096,97.056,97.069,319000001.0
2007-01-25 00:02:00,97.085,97.099,97.074,97.082,52099999.0
2007-01-25 00:03:00,97.08,97.101,97.071,97.101,144499999.0
2007-01-25 00:04:00,97.097,97.108,97.07,97.083,278800001.0
2007-01-25 00:05:00,97.074,97.092,97.041,97.061,281799998.0
2007-01-25 00:06:00,97.052,97.076,97.052,97.074,260200000.0
2007-01-25 00:07:00,97.072,97.086,97.058,97.063,265500004.0
2007-01-25 00:08:00,97.079,97.086,97.05,97.06,97000000.0
2007-01-25 00:09:00,97.05,97.073,97.03,97.063,245199999.0
2007-01-25 00:10:00,97.036,97.062,97.034,97.052,331299995.0
2007-01-25 00:11:00,97.05,97.059,97.035,97.042,161000002.0
2007-01-25 00:12:00,97.052,97.054,97.021,97.021,259299995.0
2007-01-25 00:13:00,97.019,97.036,97.017,97.036,124499999.0
2007-01-25 00:14:00,97.057,97.057,97.028,97.044,100000000.0
2007-01-25 00:15:00,97.028,97.054,97.028,97.052,115100000.0
2007-01-25 00:16:00,97.033,97.068,97.018,97.068,196199998.0
2007-01-25 00:17:00,97.072,97.087,97.06,97.062,197599999.0
2007-01-25 00:18:00,97.063,97.085,97.063,97.077,175699999.0
2007-01-25 00:19:00,97.064,97.085,97.037,97.044,134199999.0
2007-01-25 00:20:00,97.035,97.071,97.032,97.046,243100002.0
2007-01-25 00:21:00,97.046,97.056,97.024,97.024,297400001.0
2007-01-25 00:22:00,97.048,97.066,97.034,97.056,149299998.0
2007-01-25 00:23:00,97.04,97.063,97.04,97.061,275599999.0
2007-01-25 00:24:00,97.055,97.073,97.027,97.049,284100000.0
2007-01-25 00:25:00,97.064,97.07,97.042,97.057,128599999.0
2007-01-25 00:26:00,97.059,97.068,97.036,97.043,285200002.0
2007-01-25 00:27:00,97.07,97.078,97.056,97.059,224199996.0
2007-01-25 00:28:00,97.078,97.083,97.051,97.06,277699996.0
2007-01-25 00:29:00,97.066,97.087,97.045,97.087,175200000.0
2007-01-25 00:30:00,97.068,97.09,97.061,97.09,136500000.0
2007-01-25 00:31:00,97.077,97.091,97.055,97.07,344399997.0
2007-01-25 00:32:00,97.067,97.086,97.053,97.08,195199998.0
2007-01-25 00:33:00,97.082,97.083,97.057,97.068,232700002.0
2007-01-25 00:34:00,97.068,97.068,97.025,97.025,114799998.0
2007-01-25 00:35:00,97.058,97.069,97.036,97.054,162400000.0
2007-01-25 00:36:00,97.067,97.067,97.03,97.066,252000001.0
2007-01-25 00:37:00,97.063,97.065,97.04,97.045,252899999.0
2007-01-25 00:38:00,97.039,97.058,97.025,97.045,316099994.0
2007-01-25 00:39:00,97.032,97.056,97.028,97.053,331499996.0
2007-01-25 00:40:00,97.048,97.048,97.02,97.024,228899999.0
2007-01-25 00:41:00,97.036,97.048,97.024,97.035,191299998.0
2007-01-25 00:42:00,97.042,97.042,97.017,97.021,358799997.0
2007-01-25 00:43:00,96.985,97.005,96.985,97.005,120100001.0
2007-01-25 00:44:00,97.005,97.02,96.99,96.99,262699998.0
2007-01-25 00:45:00,96.999,97.02,96.988,97.007,363599996.0
2007-01-25 00:46:00,97.002,97.008,96.982,97.0,111000000.0
2007-01-25 00:47:00,96.991,97.019,96.991,97.01,400299998.0
2007-01-25 00:48:00,96.999,97.0,96.977,96.977,299700003.0
2007-01-25 00:49:00,96.989,97.015,96.989,97.015,234300002.0
2007-01-25 00:50:00,97.012,97.018,96.997,97.006,128300001.0
2007-01-25 00:51:00,97.006,97.019,96.985,97.007,243400000.0
2007-01-25 00:52:00,97.015,97.015,96.983,96.99,112900000.0
2007-01-25 00:53:00,97.017,97.017,96.994,97.002,193800001.0
2007-01-25 00:54:00,97.009,97.011,96.986,96.991,155500001.0
2007-01-25 00:55:00,97.01,97.012,96.98,97.002,237500001.0
2007-01-25 00:56:00,96.999,97.006,96.976,96.983,233600001.0
2007-01-25 00:57:00,96.999,96.999,96.974,96.982,310800001.0
2007-01-25 00:58:00,96.982,96.982,96.946,96.946,190800001.0
2007-01-25 00:59:00,96.957,96.976,96.944,96.976,402599993.0
2007-01-25 01:00:00,96.97,96.987,96.951,96.961,255600000.0
2007-01-25 01:01:00,96.974,96.987,96.964,96.967,233500000.0
2007-01-25 01:02:00,96.983,96.998,96.96,96.985,183599998.0
2007-01-25 01:03:00,96.971,96.976,96.954,96.957,163400000.0
2007-01-25 01:04:00,96.954,96.976,96.952,96.974,299799995.0
2007-01-25 01:05:00,96.96,96.98,96.95,96.969,180699999.0
2007-01-25 01:06:00,96.972,96.978,96.952,96.954,291999998.0
2007-01-25 01:07:00,96.944,96.961,96.937,96.958,173899998.0
2007-01-25 01:08:00,96.956,96.969,96.946,96.962,203500000.0
2007-01-25 01:09:00,96.937,96.959,96.933,96.959,125199998.0
2007-01-25 01:10:00,96.936,96.95,96.918,96.931,194499999.0
2007-01-25 01:11:00,96.926,96.945,96.919,96.945,98899998.0
2007-01-25 01:12:00,96.922,96.944,96.914,96.936,346399999.0
2007-01-25 01:13:00,96.921,96.935,96.891,96.92,228699999.0
2007-01-25 01:14:00,96.91,96.93,96.892,96.91,184400001.0
2007-01-25 01:15:00,96.913,96.913,96.884,96.888,218500001.0
2007-01-25 01:16:00,96.892,96.916,96.887,96.891,242800001.0
2007-01-25 01:17:00,96.902,96.905,96.876,96.894,253799998.0
2007-01-25 01:18:00,96.864,96.895,96.861,96.872,312700002.0
2007-01-25 01:19:00,96.854,96.871,96.853,96.871,122499998.0
2007-01-25 01:20:00,96.87,96.874,96.844,96.845,233499999.0
2007-01-25 01:21:00,96.872,96.877,96.848,96.848,141000002.0
2007-01-25 01:22:00,96.845,96.867,96.832,96.847,274499997.0
2007-01-25 01:23:00,96.843,96.862,96.836,96.85,273200003.0
2007-01-25 01:24:00,96.861,96.869,96.837,96.841,357399995.0
2007-01-25 01:25:00,96.862,96.862,96.828,96.848,146600000.0
2007-01-25 01:26:00,96.83,96.86,96.821,96.86,249799998.0
2007-01-25 01:27:00,96.866,96.872,96.845,96.854,243500003.0
2007-01-25 01:28:00,96.881,96.893,96.867,96.876,277199999.0
2007-01-25 01:29:00,96.882,96.899,96.858,96.881,171499998.0
2007-01-25 01:30:00,96.91,96.91,96.878,96.878,139100002.0
2007-01-25 01:31:00,96.881,96.901,96.878,96.887,225799996.0
2007-01-25 01:32:00,96.88,96.88,96.857,96.866,193300001.0
2007-01-25 01:33:00,96.859,96.895,96.856,96.872,226000000.0
2007-01-25 01:34:00,96.88,96.912,96.879,96.904,307199998.0
2007-01-25 01:35:00,96.884,96.907,96.882,96.907,261399996.0
2007-01-25 01:36:00,96.906,96.906,96.864,96.864,218500001.0
2007-01-25 01:37:00,96.908,96.916,96.887,96.902,261100002.0
2007-01-25 01:38:00,96.915,96.923,96.896,96.921,296100000.0
2007-01-25 01:39:00,96.91,96.91,96.88,96.885,197999999.0
2007-01-25 01:40:00,96.877,96.896,96.875,96.893,183699996.0
2007-01-25 01:41:00,96.892,96.908,96.875,96.895,200199999.0
2007-01-25 01:42:00,96.903,96.903,96.875,96.884,168200003.0
2007-01-25 01:43:00,96.897,96.897,96.871,96.875,152899996.0
2007-01-25 01:44:00,96.895,96.895,96.872,96.887,206600007.0
2007-01-25 01:45:00,96.878,96.9,96.878,96.878,207299998.0
2007-01-25 01:46:00,96.883,96.908,96.883,96.896,178300001.0
2007-01-25 01:47:00,96.887,96.903,96.879,96.883,193299999.0
2007-01-25 01:48:00,96.889,96.915,96.877,96.912,376900000.0
2007-01-25 01:49:00,96.884,96.914,96.883,96.905,275199998.0
2007-01-25 01:50:00,96.874,96.903,96.874,96.889,438100000.0
2007-01-25 01:51:00,96.878,96.901,96.876,96.881,200100001.0
2007-01-25 01:52:00,96.871,96.889,96.856,96.856,323700002.0
2007-01-25 01:53:00,96.871,96.871,96.83,96.83,257499994.0
2007-01-25 01:54:00,96.85,96.851,96.817,96.817,262700001.0
2007-01-25 01:55:00,96.81,96.837,96.797,96.812,204999999.0
2007-01-25 01:56:00,96.818,96.818,96.775,96.797,329799999.0
2007-01-25 01:57:00,96.81,96.818,96.792,96.794,390500005.0
2007-01-25 01:58:00,96.816,96.82,96.79,96.793,286800002.0
2007-01-25 01:59:00,96.786,96.802,96.781,96.8,233299997.0
2007-01-25 02:00:00,96.777,96.801,96.776,96.797,282300004.0
2007-01-25 02:01:00,96.797,96.797,96.763,96.763,199899999.0
2007-01-25 02:02:00,96.763,96.813,96.763,96.789,289199999.0
2007-01-25 02:03:00,96.81,96.81,96.768,96.768,234599997.0
2007-01-25 02:04:00,96.775,96.798,96.775,96.782,288200004.0
2007-01-25 02:05:00,96.757,96.791,96.757,96.791,186600002.0
2007-01-25 02:06:00,96.784,96.799,96.77,96.779,114199998.0
2007-01-25 02:07:00,96.791,96.809,96.774,96.79,177400001.0
2007-01-25 02:08:00,96.786,96.814,96.786,96.791,287200001.0
2007-01-25 02:09:00,96.786,96.819,96.786,96.811,180099998.0
2007-01-25 02:10:00,96.816,96.836,96.806,96.818,128000001.0
2007-01-25 02:11:00,96.812,96.84,96.809,96.838,196599998.0
2007-01-25 02:12:00,96.842,96.85,96.824,96.833,92299999.0
2007-01-25 02:13:00,96.837,96.861,96.834,96.861,303800001.0
2007-01-25 02:14:00,96.859,96.874,96.856,96.856,265600000.0
2007-01-25 02:15:00,96.869,96.876,96.847,96.851,397299998.0
2007-01-25 02:16:00,96.861,96.874,96.838,96.838,235299997.0
2007-01-25 02:17:00,96.852,96.864,96.839,96.858,71800002.0
2007-01-25 02:18:00,96.855,96.855,96.822,96.827,164999998.0
2007-01-25 02:19:00,96.821,96.854,96.821,96.854,113799998.0
2007-01-25 02:20:00,96.847,96.847,96.824,96.833,124199998.0
2007-01-25 02:21:00,96.836,96.85,96.825,96.834,174200000.0
2007-01-25 02:22:00,96.847,96.854,96.821,96.829,289600004.0
2007-01-25 02:23:00,96.82,96.834,96.801,96.82,260300001.0
2007-01-25 02:24:00,96.803,96.812,96.778,96.779,282399998.0
2007-01-25 02:25:00,96.792,96.805,96.776,96.8,230300000.0
2007-01-25 02:26:00,96.806,96.815,96.78,96.798,264000003.0
2007-01-25 02:27:00,96.825,96.837,96.809,96.814,341799999.0
2007-01-25 02:28:00,96.836,96.847,96.82,96.83,219199996.0
2007-01-25 02:29:00,96.818,96.853,96.818,96.833,287499998.0
2007-01-25 02:30:00,96.82,96.843,96.804,96.824,222400000.0
2007-01-25 02:31:00,96.829,96.854,96.817,96.854,141800001.0
2007-01-25 02:32:00,96.848,96.864,96.834,96.864,144500000.0
2007-01-25 02:33:00,96.85,96.859,96.836,96.84,165600000.0
2007-01-25 02:34:00,96.83,96.884,96.83,96.872,218400003.0
2007-01-25 02:35:00,96.865,96.874,96.847,96.857,260699999.0
2007-01-25 02:36:00,96.873,96.882,96.858,96.869,279699999.0
2007-01-25 02:37:00,96.873,96.875,96.839,96.86,146399999.0
2007-01-25 02:38:00,96.857,96.876,96.849,96.854,217099999.0
2007-01-25 02:39:00,96.857,96.867,96.843,96.854,67700000.0
2007-01-25 02:40:00,96.841,96.86,96.832,96.859,113300000.0
2007-01-25 02:41:00,96.842,96.856,96.82,96.842,455199995.0
2007-01-25 02:42:00,96.835,96.835,96.794,96.808,339599999.0
2007-01-25 02:43:00,96.803,96.833,96.797,96.808,202100001.0
2007-01-25 02:44:00,96.805,96.839,96.805,96.819,289699998.0
2007-01-25 02:45:00,96.796,96.832,96.796,96.832,170100002.0
2007-01-25 02:46:00,96.835,96.835,96.799,96.799,269599998.0
2007-01-25 02:47:00,96.822,96.822,96.79,96.819,192099998.0
2007-01-25 02:48:00,96.823,96.828,96.798,96.805,232799996.0
2007-01-25 02:49:00,96.813,96.833,96.807,96.826,227099998.0
2007-01-25 02:50:00,96.822,96.88,96.822,96.859,200699996.0
2007-01-25 02:51:00,96.851,96.874,96.826,96.845,150000001.0
2007-01-25 02:52:00,96.857,96.878,96.843,96.857,271400002.0
2007-01-25 02:53:00,96.873,96.885,96.857,96.872,188700001.0
2007-01-25 02:54:00,96.856,96.864,96.828,96.84,270199999.0
2007-01-25 02:55:00,96.852,96.852,96.797,96.797,198399998.0
2007-01-25 02:56:00,96.843,96.843,96.819,96.825,249600004.0
2007-01-25 02:57:00,96.836,96.858,96.822,96.837,256299996.0
2007-01-25 02:58:00,96.811,96.837,96.811,96.819,272500000.0
2007-01-25 02:59:00,96.818,96.846,96.815,96.832,293100003.0
2007-01-25 03:00:00,96.815,96.841,96.806,96.841,289299998.0
2007-01-25 03:01:00,96.834,96.834,96.807,96.816,191699998.0
2007-01-25 03:02:00,96.825,96.837,96.813,96.826,116599999.0
2007-01-25 03:03:00,96.818,96.818,96.789,96.801,176799999.0
2007-01-25 03:04:00,96.809,96.825,96.796,96.798,207600002.0
2007-01-25 03:05:00,96.821,96.83,96.796,96.805,210800001.0
2007-01-25 03:06:00,96.825,96.83,96.81,96.81,130200002.0
2007-01-25 03:07:00,96.814,96.814,96.779,96.787,167599999.0
2007-01-25 03:08:00,96.8,96.812,96.786,96.806,199900002.0
2007-01-25 03:09:00,96.811,96.834,96.801,96.815,278599999.0
2007-01-25 03:10:00,96.827,96.835,96.804,96.814,283199998.0
2007-01-25 03:11:00,96.814,96.827,96.801,96.827,174999998.0
2007-01-25 03:12:00,96.8,96.834,96.8,96.824,261099998.0
2007-01-25 03:13:00,96.818,96.833,96.8,96.802,419099995.0
2007-01-25 03:14:00,96.8,96.835,96.8,96.835,201300003.0
2007-01-25 03:15:00,96.826,96.84,96.819,96.833,374399998.0
2007-01-25 03:16:00,96.843,96.843,96.808,96.834,235599999.0
2007-01-25 03:17:00,96.825,96.834,96.808,96.811,275100002.0
2007-01-25 03:18:00,96.8,96.828,96.791,96.813,271399998.0
2007-01-25 03:19:00,96.81,96.821,96.79,96.814,282500003.0
2007-01-25 03:20:00,96.817,96.826,96.794,96.794,185499997.0
2007-01-25 03:21:00,96.815,96.82,96.794,96.794,492799999.0
2007-01-25 03:22:00,96.789,96.808,96.78,96.808,278899997.0
2007-01-25 03:23:00,96.802,96.817,96.788,96.811,195899998.0
2007-01-25 03:24:00,96.819,96.837,96.806,96.818,288499998.0
2007-01-25 03:25:00,96.836,96.836,96.803,96.81,322300000.0
2007-01-25 03:26:00,96.822,96.837,96.815,96.83,131500000.0
2007-01-25 03:27:00,96.83,96.835,96.79,96.812,176199997.0
2007-01-25 03:28:00,96.816,96.835,96.804,96.817,171499998.0
2007-01-25 03:29:00,96.809,96.85,96.808,96.833,136100001.0
2007-01-25 03:30:00,96.858,96.862,96.836,96.836,220700001.0
2007-01-25 03:31:00,96.847,96.866,96.841,96.842,204099994.0
2007-01-25 03:32:00,96.851,96.865,96.83,96.854,364399998.0
2007-01-25 03:33:00,96.845,96.873,96.845,96.864,251100000.0
2007-01-25 03:34:00,96.852,96.871,96.846,96.858,259100003.0
2007-01-25 03:35:00,96.867,96.894,96.852,96.861,234299997.0
2007-01-25 03:36:00,96.874,96.891,96.865,96.884,200999995.0
2007-01-25 03:37:00,96.874,96.896,96.857,96.872,193299998.0
2007-01-25 03:38:00,96.876,96.886,96.853,96.866,191600000.0
2007-01-25 03:39:00,96.855,96.878,96.844,96.844,165200002.0
2007-01-25 03:40:00,96.841,96.878,96.841,96.867,162199999.0
2007-01-25 03:41:00,96.84,96.857,96.828,96.851,159100000.0
2007-01-25 03:42:00,96.855,96.855,96.836,96.841,168400004.0
2007-01-25 03:43:00,96.83,96.845,96.815,96.827,160200002.0
2007-01-25 03:44:00,96.831,96.856,96.803,96.846,286900001.0
2007-01-25 03:45:00,96.84,96.84,96.806,96.818,194600002.0
2007-01-25 03:46:00,96.793,96.823,96.793,96.807,145900000.0
2007-01-25 03:47:00,96.8,96.813,96.786,96.797,152199998.0
2007-01-25 03:48:00,96.795,96.808,96.779,96.784,206000000.0
2007-01-25 03:49:00,96.785,96.812,96.772,96.808,194500002.0
2007-01-25 03:50:00,96.791,96.81,96.776,96.8,209299999.0
2007-01-25 03:51:00,96.805,96.806,96.774,96.774,229199999.0
2007-01-25 03:52:00,96.795,96.806,96.774,96.79,379299999.0
2007-01-25 03:53:00,96.775,96.796,96.77,96.795,267600001.0
2007-01-25 03:54:00,96.792,96.804,96.78,96.782,175399997.0
2007-01-25 03:55:00,96.781,96.781,96.753,96.772,218400001.0
2007-01-25 03:56:00,96.77,96.77,96.742,96.747,142900001.0
2007-01-25 03:57:00,96.742,96.763,96.739,96.743,190400001.0
2007-01-25 03:58:00,96.751,96.767,96.709,96.717,210400000.0
2007-01-25 03:59:00,96.704,96.74,96.684,96.722,285200002.0
2007-01-25 04:00:00,96.725,96.75,96.708,96.725,153499998.0
2007-01-25 04:01:00,96.718,96.731,96.695,96.711,232100005.0
2007-01-25 04:02:00,96.677,96.7,96.669,96.669,212800000.0
2007-01-25 04:03:00,96.659,96.685,96.655,96.656,124600001.0
2007-01-25 04:04:00,96.649,96.649,96.625,96.633,196400002.0
2007-01-25 04:05:00,96.639,96.639,96.607,96.607,124100000.0
2007-01-25 04:06:00,96.593,96.619,96.574,96.602,164199998.0
2007-01-25 04:07:00,96.575,96.598,96.569,96.583,262000000.0
2007-01-25 04:08:00,96.567,96.589,96.553,96.56,319400003.0
2007-01-25 04:09:00,96.57,96.591,96.56,96.587,238299997.0
2007-01-25 04:10:00,96.594,96.607,96.579,96.595,233200001.0
2007-01-25 04:11:00,96.593,96.645,96.593,96.645,87599996.0
2007-01-25 04:12:00,96.636,96.673,96.636,96.673,228899992.0
2007-01-25 04:13:00,96.662,96.684,96.662,96.681,155099998.0
2007-01-25 04:14:00,96.662,96.683,96.662,96.682,146400000.0
2007-01-25 04:15:00,96.681,96.689,96.664,96.672,205000001.0
2007-01-25 04:16:00,96.673,96.685,96.654,96.665,220700001.0
2007-01-25 04:17:00,96.673,96.692,96.663,96.686,247699998.0
2007-01-25 04:18:00,96.688,96.707,96.676,96.683,265200001.0
2007-01-25 04:19:00,96.693,96.693,96.661,96.675,171999998.0
2007-01-25 04:20:00,96.654,96.689,96.653,96.682,484199996.0
2007-01-25 04:21:00,96.687,96.687,96.657,96.677,151399998.0
2007-01-25 04:22:00,96.667,96.683,96.661,96.678,336399999.0
2007-01-25 04:23:00,96.668,96.677,96.648,96.665,392500001.0
2007-01-25 04:24:00,96.654,96.67,96.639,96.65,155199999.0
2007-01-25 04:25:00,96.624,96.639,96.605,96.635,260400001.0
2007-01-25 04:26:00,96.631,96.633,96.608,96.608,72699999.0
2007-01-25 04:27:00,96.593,96.614,96.592,96.612,160800002.0
2007-01-25 04:28:00,96.602,96.615,96.595,96.614,160399999.0
2007-01-25 04:29:00,96.603,96.603,96.574,96.586,170599998.0
2007-01-25 04:30:00,96.596,96.606,96.584,96.606,156799997.0
2007-01-25 04:31:00,96.603,96.603,96.571,96.583,90999999.0
2007-01-25 04:32:00,96.57,96.593,96.558,96.565,257399999.0
2007-01-25 04:33:00,96.558,96.58,96.553,96.568,205199999.0
2007-01-25 04:34:00,96.574,96.575,96.549,96.549,288400006.0
2007-01-25 04:35:00,96.557,96.566,96.544,96.547,148999997.0
2007-01-25 04:36:00,96.52,96.551,96.514,96.538,288400001.0
2007-01-25 04:37:00,96.503,96.532,96.5,96.512,180800003.0
2007-01-25 04:38:00,96.521,96.557,96.517,96.557,167100000.0
2007-01-25 04:39:00,96.583,96.583,96.537,96.537,391400000.0
2007-01-25 04:40:00,96.562,96.593,96.559,96.593,146700001.0
2007-01-25 04:41:00,96.571,96.597,96.559,96.597,211499998.0
2007-01-25 04:42:00,96.576,96.592,96.557,96.568,152300001.0
2007-01-25 04:43:00,96.572,96.572,96.529,96.529,113299999.0
2007-01-25 04:44:00,96.528,96.552,96.524,96.538,230100003.0
2007-01-25 04:45:00,96.541,96.558,96.54,96.558,165599999.0
2007-01-25 04:46:00,96.526,96.552,96.498,96.509,320600001.0
2007-01-25 04:47:00,96.489,96.514,96.487,96.511,238800000.0
2007-01-25 04:48:00,96.509,96.527,96.509,96.527,23500000.0
2007-01-25 04:49:00,96.519,96.54,96.503,96.54,323599997.0
2007-01-25 04:50:00,96.527,96.546,96.522,96.543,193699998.0
2007-01-25 04:51:00,96.522,96.551,96.522,96.547,234800001.0
2007-01-25 04:52:00,96.532,96.55,96.528,96.535,98699999.0
2007-01-25 04:53:00,96.53,96.555,96.518,96.53,231100002.0
2007-01-25 04:54:00,96.531,96.547,96.526,96.544,111900000.0
2007-01-25 04:55:00,96.537,96.556,96.523,96.532,405699999.0
2007-01-25 04:56:00,96.524,96.544,96.513,96.536,205700002.0
2007-01-25 04:57:00,96.532,96.532,96.507,96.508,106199998.0
2007-01-25 04:58:00,96.528,96.529,96.497,96.509,209099998.0
2007-01-25 04:59:00,96.515,96.526,96.494,96.511,175699998.0
2007-01-25 05:00:00,96.501,96.526,96.5,96.526,345400001.0
2007-01-25 05:01:00,96.491,96.517,96.474,96.517,262300001.0
2007-01-25 05:02:00,96.494,96.524,96.48,96.524,245799999.0
2007-01-25 05:03:00,96.518,96.518,96.489,96.5,150000000.0
2007-01-25 05:04:00,96.506,96.54,96.498,96.54,215900000.0
2007-01-25 05:05:00,96.541,96.565,96.525,96.552,220799999.0
2007-01-25 05:06:00,96.557,96.567,96.532,96.542,154699996.0
2007-01-25 05:07:00,96.542,96.574,96.54,96.574,288499996.0
2007-01-25 05:08:00,96.572,96.587,96.56,96.587,144500001.0
2007-01-25 05:09:00,96.59,96.604,96.569,96.585,301399997.0
2007-01-25 05:10:00,96.608,96.637,96.587,96.637,223399998.0
2007-01-25 05:11:00,96.648,96.674,96.622,96.658,248499998.0
2007-01-25 05:12:00,96.678,96.697,96.666,96.679,146599997.0
2007-01-25 05:13:00,96.648,96.674,96.641,96.645,166699997.0
2007-01-25 05:14:00,96.651,96.669,96.647,96.657,215900002.0
2007-01-25 05:15:00,96.623,96.646,96.611,96.625,339399993.0
2007-01-25 05:16:00,96.621,96.621,96.593,96.593,139099998.0
2007-01-25 05:17:00,96.591,96.612,96.591,96.612,53100000.0
2007-01-25 05:18:00,96.607,96.618,96.585,96.597,371099998.0
2007-01-25 05:19:00,96.599,96.613,96.597,96.613,42100000.0
2007-01-25 05:20:00,96.607,96.607,96.545,96.545,96199998.0
2007-01-25 05:21:00,96.549,96.562,96.533,96.551,257199997.0
2007-01-25 05:22:00,96.551,96.551,96.524,96.543,216600002.0
2007-01-25 05:23:00,96.538,96.548,96.519,96.53,196399994.0
2007-01-25 05:24:00,96.538,96.557,96.52,96.539,158899999.0
2007-01-25 05:25:00,96.55,96.563,96.53,96.545,285600000.0
2007-01-25 05:26:00,96.544,96.558,96.53,96.544,155299998.0
2007-01-25 05:27:00,96.551,96.551,96.525,96.526,162700000.0
2007-01-25 05:28:00,96.56,96.566,96.532,96.552,108199999.0
2007-01-25 05:29:00,96.558,96.584,96.54,96.584,226000003.0
2007-01-25 05:30:00,96.569,96.581,96.56,96.567,203999998.0
2007-01-25 05:31:00,96.57,96.57,96.541,96.541,197900001.0
2007-01-25 05:32:00,96.533,96.552,96.532,96.551,188900003.0
2007-01-25 05:33:00,96.546,96.555,96.528,96.538,177399999.0
2007-01-25 05:34:00,96.546,96.572,96.527,96.566,158099999.0
2007-01-25 05:35:00,96.564,96.583,96.561,96.566,102300001.0
2007-01-25 05:36:00,96.558,96.578,96.556,96.566,212500004.0
2007-01-25 05:37:00,96.55,96.577,96.55,96.577,217000001.0
2007-01-25 05:38:00,96.571,96.571,96.546,96.555,104100000.0
2007-01-25 05:39:00,96.555,96.577,96.552,96.573,240899997.0
2007-01-25 05:40:00,96.549,96.57,96.535,96.57,129499998.0
2007-01-25 05:41:00,96.573,96.573,96.547,96.572,308300002.0
2007-01-25 05:42:00,96.557,96.578,96.553,96.565,191999999.0
2007-01-25 05:43:00,96.578,96.578,96.549,96.56,206699997.0
2007-01-25 05:44:00,96.549,96.576,96.549,96.57,295099998.0
2007-01-25 05:45:00,96.567,96.586,96.567,96.586,108400004.0
2007-01-25 05:46:00,96.576,96.584,96.559,96.571,42200000.0
2007-01-25 05:47:00,96.559,96.587,96.512,96.587,135899999.0
2007-01-25 05:48:00,96.587,96.587,96.561,96.561,32500000.0
2007-01-25 05:49:00,96.543,96.589,96.541,96.558,286799999.0
2007-01-25 05:50:00,96.576,96.578,96.554,96.563,164000000.0
2007-01-25 05:51:00,96.567,96.583,96.542,96.575,193199997.0
2007-01-25 05:52:00,96.558,96.573,96.541,96.551,162399999.0
2007-01-25 05:53:00,96.565,96.565,96.54,96.544,232700000.0
2007-01-25 05:54:00,96.535,96.562,96.535,96.56,171800002.0
2007-01-25 05:55:00,96.556,96.572,96.533,96.553,176800000.0
2007-01-25 05:56:00,96.56,96.575,96.56,96.575,21500000.0
2007-01-25 05:57:00,96.56,96.574,96.535,96.541,227399999.0
2007-01-25 05:58:00,96.559,96.585,96.542,96.548,424699997.0
2007-01-25 05:59:00,96.556,96.578,96.552,96.573,313099998.0
2007-01-25 06:00:00,96.568,96.573,96.539,96.544,187499999.0
2007-01-25 06:01:00,96.543,96.543,96.509,96.541,286699999.0
2007-01-25 06:02:00,96.549,96.549,96.522,96.543,114600000.0
2007-01-25 06:03:00,96.531,96.558,96.531,96.558,108000000.0
2007-01-25 06:04:00,96.57,96.595,96.56,96.595,138700000.0
2007-01-25 06:05:00,96.595,96.6,96.576,96.576,298499993.0
2007-01-25 06:06:00,96.588,96.606,96.573,96.591,270200002.0
2007-01-25 06:07:00,96.567,96.593,96.566,96.566,264299999.0
2007-01-25 06:08:00,96.587,96.602,96.582,96.602,230800002.0
2007-01-25 06:09:00,96.598,96.602,96.581,96.595,191600002.0
2007-01-25 06:10:00,96.574,96.608,96.574,96.599,192800001.0
2007-01-25 06:11:00,96.607,96.62,96.586,96.597,312800002.0
2007-01-25 06:12:00,96.613,96.624,96.59,96.624,261700003.0
2007-01-25 06:13:00,96.61,96.616,96.591,96.616,218300001.0
2007-01-25 06:14:00,96.611,96.627,96.6,96.624,207700000.0
2007-01-25 06:15:00,96.611,96.624,96.593,96.599,232099999.0
2007-01-25 06:16:00,96.589,96.61,96.589,96.61,74599999.0
2007-01-25 06:17:00,96.569,96.601,96.566,96.578,154000001.0
2007-01-25 06:18:00,96.555,96.584,96.555,96.564,311199998.0
2007-01-25 06:19:00,96.56,96.584,96.56,96.58,352800000.0
2007-01-25 06:20:00,96.577,96.58,96.546,96.56,251300001.0
2007-01-25 06:21:00,96.583,96.587,96.565,96.569,112699998.0
2007-01-25 06:22:00,96.558,96.585,96.557,96.585,209199997.0
2007-01-25 06:23:00,96.589,96.589,96.567,96.57,92399997.0
2007-01-25 06:24:00,96.558,96.576,96.545,96.559,108100002.0
2007-01-25 06:25:00,96.528,96.557,96.528,96.552,413999998.0
2007-01-25 06:26:00,96.539,96.557,96.538,96.538,273999995.0
2007-01-25 06:27:00,96.538,96.567,96.533,96.552,259199997.0
2007-01-25 06:28:00,96.56,96.574,96.541,96.565,123999997.0
2007-01-25 06:29:00,96.559,96.574,96.555,96.555,130699998.0
2007-01-25 06:30:00,96.559,96.559,96.534,96.545,104599999.0
2007-01-25 06:31:00,96.542,96.563,96.533,96.537,350100002.0
2007-01-25 06:32:00,96.557,96.557,96.527,96.556,146499999.0
2007-01-25 06:33:00,96.539,96.56,96.531,96.56,274899998.0
2007-01-25 06:34:00,96.53,96.549,96.52,96.52,120699999.0
2007-01-25 06:35:00,96.531,96.556,96.52,96.55,383399996.0
2007-01-25 06:36:00,96.529,96.553,96.529,96.545,217199998.0
2007-01-25 06:37:00,96.542,96.554,96.53,96.534,265800001.0
2007-01-25 06:38:00,96.531,96.549,96.519,96.541,59400001.0
2007-01-25 06:39:00,96.549,96.571,96.524,96.545,314700008.0
2007-01-25 06:40:00,96.551,96.551,96.524,96.528,233900001.0
2007-01-25 06:41:00,96.523,96.554,96.523,96.544,149100001.0
2007-01-25 06:42:00,96.528,96.55,96.517,96.522,211599994.0
2007-01-25 06:43:00,96.526,96.547,96.524,96.537,253100001.0
2007-01-25 06:44:00,96.517,96.541,96.517,96.541,24299999.0
2007-01-25 06:45:00,96.539,96.551,96.518,96.538,169899998.0
2007-01-25 06:46:00,96.535,96.558,96.531,96.553,110500001.0
2007-01-25 06:47:00,96.544,96.564,96.531,96.531,369899999.0
2007-01-25 06:48:00,96.549,96.552,96.526,96.538,229900000.0
2007-01-25 06:49:00,96.54,96.54,96.494,96.513,231999994.0
2007-01-25 06:50:00,96.498,96.52,96.495,96.496,198600003.0
2007-01-25 06:51:00,96.496,96.52,96.491,96.52,210499998.0
2007-01-25 06:52:00,96.501,96.525,96.485,96.511,228500000.0
2007-01-25 06:53:00,96.511,96.527,96.497,96.516,294500001.0
2007-01-25 06:54:00,96.493,96.51,96.482,96.503,95300001.0
2007-01-25 06:55:00,96.494,96.508,96.48,96.495,210100000.0
2007-01-25 06:56:00,96.499,96.512,96.483,96.491,199199999.0
2007-01-25 06:57:00,96.495,96.508,96.485,96.491,153599997.0
2007-01-25 06:58:00,96.484,96.497,96.463,96.495,213099999.0
2007-01-25 06:59:00,96.487,96.499,96.474,96.477,180699999.0
2007-01-25 07:00:00,96.47,96.47,96.427,96.427,198500002.0
2007-01-25 07:01:00,96.433,96.468,96.428,96.462,342700001.0
2007-01-25 07:02:00,96.438,96.47,96.434,96.465,266399997.0
2007-01-25 07:03:00,96.436,96.457,96.427,96.439,162799999.0
2007-01-25 07:04:00,96.415,96.438,96.394,96.405,167300001.0
2007-01-25 07:05:00,96.401,96.407,96.374,96.375,244299997.0
2007-01-25 07:06:00,96.376,96.384,96.345,96.353,229300001.0
2007-01-25 07:07:00,96.334,96.354,96.32,96.328,212400002.0
2007-01-25 07:08:00,96.334,96.397,96.334,96.397,138000000.0
2007-01-25 07:09:00,96.406,96.435,96.406,96.435,133399999.0
2007-01-25 07:10:00,96.41,96.485,96.41,96.485,190699999.0
2007-01-25 07:11:00,96.46,96.483,96.46,96.462,84700001.0
2007-01-25 07:12:00,96.469,96.487,96.458,96.466,236199998.0
2007-01-25 07:13:00,96.481,96.497,96.465,96.481,241000001.0
2007-01-25 07:14:00,96.469,96.496,96.457,96.463,276499998.0
2007-01-25 07:15:00,96.476,96.494,96.467,96.476,356300000.0
2007-01-25 07:16:00,96.499,96.55,96.492,96.526,177200002.0
2007-01-25 07:17:00,96.541,96.57,96.53,96.544,271100001.0
2007-01-25 07:18:00,96.569,96.591,96.549,96.551,230100002.0
2007-01-25 07:19:00,96.551,96.619,96.551,96.619,186799996.0
2007-01-25 07:20:00,96.607,96.63,96.57,96.584,260999998.0
2007-01-25 07:21:00,96.594,96.601,96.568,96.573,290600006.0
2007-01-25 07:22:00,96.554,96.567,96.536,96.556,321600001.0
2007-01-25 07:23:00,96.548,96.563,96.536,96.555,265200002.0
2007-01-25 07:24:00,96.539,96.555,96.534,96.553,177000000.0
2007-01-25 07:25:00,96.538,96.538,96.509,96.509,211499999.0
2007-01-25 07:26:00,96.518,96.53,96.493,96.526,303299995.0
2007-01-25 07:27:00,96.511,96.522,96.492,96.5,136100000.0
2007-01-25 07:28:00,96.513,96.515,96.493,96.493,219799998.0
2007-01-25 07:29:00,96.49,96.507,96.474,96.487,289999999.0
2007-01-25 07:30:00,96.481,96.505,96.466,96.466,247200000.0
2007-01-25 07:31:00,96.473,96.491,96.46,96.46,267600003.0
2007-01-25 07:32:00,96.473,96.487,96.462,96.462,265999998.0
2007-01-25 07:33:00,96.472,96.484,96.45,96.479,291500000.0
2007-01-25 07:34:00,96.472,96.487,96.455,96.479,327399994.0
2007-01-25 07:35:00,96.475,96.494,96.459,96.471,254299998.0
2007-01-25 07:36:00,96.48,96.496,96.459,96.486,210899999.0
2007-01-25 07:37:00,96.466,96.496,96.46,96.496,166700000.0
2007-01-25 07:38:00,96.479,96.513,96.473,96.513,157299999.0
2007-01-25 07:39:00,96.517,96.517,96.489,96.489,292800001.0
2007-01-25 07:40:00,96.501,96.523,96.501,96.523,113399998.0
2007-01-25 07:41:00,96.52,96.53,96.498,96.518,169300001.0
2007-01-25 07:42:00,96.517,96.536,96.504,96.522,370999999.0
2007-01-25 07:43:00,96.54,96.545,96.516,96.528,327600002.0
2007-01-25 07:44:00,96.528,96.54,96.502,96.525,155400000.0
2007-01-25 07:45:00,96.505,96.534,96.493,96.506,235600000.0
2007-01-25 07:46:00,96.52,96.53,96.495,96.495,147899999.0
2007-01-25 07:47:00,96.51,96.519,96.491,96.496,174699997.0
2007-01-25 07:48:00,96.513,96.513,96.49,96.49,173599995.0
2007-01-25 07:49:00,96.507,96.517,96.495,96.499,260699997.0
2007-01-25 07:50:00,96.508,96.508,96.482,96.49,203999999.0
2007-01-25 07:51:00,96.495,96.507,96.487,96.503,179600003.0
2007-01-25 07:52:00,96.499,96.504,96.479,96.488,119800000.0
2007-01-25 07:53:00,96.489,96.495,96.458,96.458,279499998.0
2007-01-25 07:54:00,96.466,96.476,96.445,96.463,297900001.0
2007-01-25 07:55:00,96.482,96.482,96.455,96.459,266599998.0
2007-01-25 07:56:00,96.466,96.474,96.454,96.454,188999996.0
2007-01-25 07:57:00,96.448,96.476,96.448,96.473,347800000.0
2007-01-25 07:58:00,96.455,96.473,96.443,96.461,265200001.0
2007-01-25 07:59:00,96.458,96.464,96.427,96.431,138299998.0
2007-01-25 08:00:00,96.451,96.451,96.427,96.441,91199998.0
2007-01-25 08:01:00,96.442,96.451,96.421,96.421,265699997.0
2007-01-25 08:02:00,96.441,96.452,96.434,96.452,73200000.0
2007-01-25 08:03:00,96.425,96.443,96.415,96.429,326199998.0
2007-01-25 08:04:00,96.428,96.438,96.41,96.426,166200000.0
2007-01-25 08:05:00,96.432,96.432,96.407,96.407,226600002.0
2007-01-25 08:06:00,96.413,96.429,96.398,96.41,201199999.0
2007-01-25 08:07:00,96.405,96.421,96.385,96.4,283899997.0
2007-01-25 08:08:00,96.412,96.437,96.398,96.413,245100003.0
2007-01-25 08:09:00,96.389,96.435,96.389,96.435,221399994.0
2007-01-25 08:10:00,96.403,96.418,96.384,96.384,160500003.0
2007-01-25 08:11:00,96.41,96.434,96.4,96.401,174700000.0
2007-01-25 08:12:00,96.428,96.43,96.4,96.4,214799999.0
2007-01-25 08:13:00,96.414,96.452,96.411,96.423,195299997.0
2007-01-25 08:14:00,96.448,96.448,96.42,96.426,375100001.0
2007-01-25 08:15:00,96.432,96.445,96.415,96.433,283799996.0
2007-01-25 08:16:00,96.425,96.444,96.397,96.422,214700000.0
2007-01-25 08:17:00,96.416,96.417,96.382,96.403,273599999.0
2007-01-25 08:18:00,96.388,96.413,96.387,96.413,246999996.0
2007-01-25 08:19:00,96.418,96.418,96.365,96.382,226699998.0
2007-01-25 08:20:00,96.405,96.405,96.371,96.371,145599996.0
2007-01-25 08:21:00,96.393,96.417,96.385,96.417,215900003.0
2007-01-25 08:22:00,96.413,96.429,96.402,96.406,219499998.0
2007-01-25 08:23:00,96.413,96.438,96.403,96.432,365399995.0
2007-01-25 08:24:00,96.421,96.428,96.38,96.38,198300000.0
2007-01-25 08:25:00,96.405,96.41,96.378,96.39,316099998.0
2007-01-25 08:26:00,96.399,96.417,96.39,96.408,218600000.0
2007-01-25 08:27:00,96.389,96.413,96.385,96.4,441600001.0
2007-01-25 08:28:00,96.375,96.413,96.375,96.408,197600004.0
2007-01-25 08:29:00,96.403,96.425,96.393,96.394,424500002.0
2007-01-25 08:30:00,96.41,96.413,96.385,96.396,174499996.0
2007-01-25 08:31:00,96.412,96.422,96.387,96.407,244600003.0
2007-01-25 08:32:00,96.408,96.408,96.386,96.397,58699998.0
2007-01-25 08:33:00,96.398,96.42,96.384,96.388,360400000.0
2007-01-25 08:34:00,96.391,96.42,96.384,96.42,144300002.0
2007-01-25 08:35:00,96.409,96.43,96.404,96.419,126799996.0
2007-01-25 08:36:00,96.415,96.422,96.39,96.405,435700001.0
2007-01-25 08:37:00,96.415,96.432,96.402,96.408,303199999.0
2007-01-25 08:38:00,96.43,96.439,96.414,96.427,309199998.0
2007-01-25 08:39:00,96.402,96.426,96.402,96.414,232600001.0
2007-01-25 08:40:00,96.423,96.423,96.401,96.401,171299999.0
2007-01-25 08:41:00,96.407,96.442,96.407,96.435,183800000.0
2007-01-25 08:42:00,96.445,96.466,96.434,96.455,285399999.0
2007-01-25 08:43:00,96.435,96.463,96.427,96.463,346799997.0
2007-01-25 08:44:00,96.45,96.46,96.415,96.434,171100001.0
2007-01-25 08:45:00,96.439,96.457,96.427,96.457,259399999.0
2007-01-25 08:46:00,96.44,96.458,96.435,96.439,218600000.0
2007-01-25 08:47:00,96.464,96.474,96.443,96.443,316199998.0
2007-01-25 08:48:00,96.456,96.492,96.456,96.484,187699999.0
2007-01-25 08:49:00,96.48,96.487,96.458,96.474,301999999.0
2007-01-25 08:50:00,96.455,96.509,96.455,96.509,142500000.0
2007-01-25 08:51:00,96.497,96.526,96.481,96.509,237400001.0
2007-01-25 08:52:00,96.504,96.523,96.504,96.504,123600000.0
2007-01-25 08:53:00,96.526,96.526,96.475,96.481,184199999.0
2007-01-25 08:54:00,96.503,96.525,96.501,96.516,148999999.0
2007-01-25 08:55:00,96.511,96.522,96.493,96.503,191799997.0
2007-01-25 08:56:00,96.519,96.531,96.501,96.509,322000000.0
2007-01-25 08:57:00,96.511,96.536,96.506,96.53,311600001.0
2007-01-25 08:58:00,96.518,96.538,96.505,96.538,149099998.0
2007-01-25 08:59:00,96.533,96.566,96.533,96.562,138900000.0
2007-01-25 09:00:00,96.55,96.58,96.539,96.58,319700000.0
2007-01-25 09:01:00,96.57,96.572,96.545,96.545,298199998.0
2007-01-25 09:02:00,96.559,96.583,96.557,96.572,215400001.0
2007-01-25 09:03:00,96.568,96.585,96.558,96.575,237500004.0
2007-01-25 09:04:00,96.562,96.602,96.551,96.574,172099996.0
2007-01-25 09:05:00,96.594,96.62,96.578,96.593,196999998.0
2007-01-25 09:06:00,96.616,96.632,96.597,96.597,198699998.0
2007-01-25 09:07:00,96.593,96.61,96.56,96.574,281200002.0
2007-01-25 09:08:00,96.571,96.595,96.547,96.566,150999998.0
2007-01-25 09:09:00,96.545,96.565,96.531,96.551,198200000.0
2007-01-25 09:10:00,96.547,96.555,96.509,96.509,304899995.0
2007-01-25 09:11:00,96.518,96.518,96.491,96.496,100499999.0
2007-01-25 09:12:00,96.513,96.53,96.482,96.514,257499995.0
2007-01-25 09:13:00,96.516,96.537,96.506,96.528,329299998.0
2007-01-25 09:14:00,96.507,96.539,96.507,96.536,298699999.0
2007-01-25 09:15:00,96.538,96.538,96.507,96.507,179700001.0
2007-01-25 09:16:00,96.524,96.533,96.506,96.511,248999996.0
2007-01-25 09:17:00,96.52,96.526,96.495,96.506,220800000.0
2007-01-25 09:18:00,96.496,96.521,96.496,96.504,116799997.0
2007-01-25 09:19:00,96.535,96.548,96.519,96.548,164399998.0
2007-01-25 09:20:00,96.541,96.555,96.521,96.544,234299998.0
2007-01-25 09:21:00,96.527,96.551,96.527,96.542,165899997.0
2007-01-25 09:22:00,96.542,96.556,96.527,96.544,221099999.0
2007-01-25 09:23:00,96.555,96.58,96.542,96.559,247699999.0
2007-01-25 09:24:00,96.574,96.585,96.552,96.572,288800003.0
2007-01-25 09:25:00,96.572,96.577,96.539,96.554,296999999.0
2007-01-25 09:26:00,96.56,96.563,96.535,96.563,124600000.0
2007-01-25 09:27:00,96.552,96.565,96.526,96.529,206999999.0
2007-01-25 09:28:00,96.563,96.573,96.54,96.557,257399999.0
2007-01-25 09:29:00,96.573,96.573,96.54,96.547,203399997.0
2007-01-25 09:30:00,96.556,96.572,96.535,96.553,259100000.0
2007-01-25 09:31:00,96.558,96.576,96.54,96.54,248800000.0
2007-01-25 09:32:00,96.549,96.577,96.549,96.577,319799999.0
2007-01-25 09:33:00,96.574,96.587,96.561,96.577,200800000.0
2007-01-25 09:34:00,96.56,96.583,96.56,96.583,211199999.0
2007-01-25 09:35:00,96.573,96.598,96.56,96.57,221499998.0
2007-01-25 09:36:00,96.593,96.608,96.576,96.588,347700005.0
2007-01-25 09:37:00,96.588,96.595,96.561,96.571,150500001.0
2007-01-25 09:38:00,96.582,96.585,96.552,96.577,206400000.0
2007-01-25 09:39:00,96.563,96.574,96.534,96.574,338900001.0
2007-01-25 09:40:00,96.572,96.578,96.547,96.547,251700003.0
2007-01-25 09:41:00,96.555,96.572,96.542,96.572,197299998.0
2007-01-25 09:42:00,96.574,96.62,96.567,96.62,178700000.0
2007-01-25 09:43:00,96.59,96.632,96.59,96.619,196399997.0
2007-01-25 09:44:00,96.625,96.648,96.614,96.626,321399998.0
2007-01-25 09:45:00,96.656,96.696,96.647,96.673,127300001.0
2007-01-25 09:46:00,96.697,96.721,96.697,96.702,215999999.0
2007-01-25 09:47:00,96.718,96.758,96.718,96.73,244700001.0
2007-01-25 09:48:00,96.717,96.743,96.708,96.743,247100000.0
2007-01-25 09:49:00,96.708,96.738,96.708,96.735,223999996.0
2007-01-25 09:50:00,96.709,96.729,96.685,96.687,397600002.0
2007-01-25 09:51:00,96.685,96.72,96.681,96.72,219999996.0
2007-01-25 09:52:00,96.691,96.744,96.689,96.727,284199998.0
2007-01-25 09:53:00,96.733,96.753,96.725,96.748,432700001.0
2007-01-25 09:54:00,96.761,96.761,96.735,96.735,144500000.0
2007-01-25 09:55:00,96.741,96.743,96.717,96.717,152399997.0
2007-01-25 09:56:00,96.704,96.73,96.698,96.73,251799999.0
2007-01-25 09:57:00,96.733,96.761,96.718,96.732,348399997.0
2007-01-25 09:58:00,96.745,96.745,96.714,96.742,135400001.0
2007-01-25 09:59:00,96.735,96.75,96.718,96.734,247399999.0
2007-01-25 10:00:00,96.732,96.75,96.718,96.745,257699998.0
2007-01-25 10:01:00,96.731,96.746,96.685,96.706,295100002.0
2007-01-25 10:02:00,96.725,96.726,96.702,96.726,212399999.0
2007-01-25 10:03:00,96.724,96.74,96.711,96.732,201100001.0
2007-01-25 10:04:00,96.73,96.755,96.729,96.755,129199998.0
2007-01-25 10:05:00,96.743,96.752,96.721,96.752,176100001.0
2007-01-25 10:06:00,96.728,96.764,96.728,96.741,273400000.0
2007-01-25 10:07:00,96.727,96.757,96.727,96.757,14900000.0
2007-01-25 10:08:00,96.743,96.769,96.737,96.753,190499999.0
2007-01-25 10:09:00,96.753,96.765,96.74,96.75,250500002.0
2007-01-25 10:10:00,96.733,96.797,96.733,96.797,233199998.0
2007-01-25 10:11:00,96.801,96.825,96.796,96.824,151699999.0
2007-01-25 10:12:00,96.821,96.846,96.81,96.827,247900000.0
2007-01-25 10:13:00,96.824,96.853,96.818,96.837,147200001.0
2007-01-25 10:14:00,96.851,96.851,96.809,96.812,224399998.0
2007-01-25 10:15:00,96.828,96.851,96.823,96.829,207899996.0
2007-01-25 10:16:00,96.845,96.864,96.824,96.84,256699995.0
2007-01-25 10:17:00,96.818,96.838,96.793,96.81,300999999.0
2007-01-25 10:18:00,96.816,96.82,96.775,96.775,203699999.0
2007-01-25 10:19:00,96.796,96.796,96.752,96.752,280299999.0
2007-01-25 10:20:00,96.769,96.789,96.755,96.785,390199999.0
2007-01-25 10:21:00,96.76,96.783,96.756,96.781,267100000.0
2007-01-25 10:22:00,96.782,96.782,96.739,96.775,313299998.0
2007-01-25 10:23:00,96.755,96.782,96.74,96.753,302700003.0
2007-01-25 10:24:00,96.751,96.765,96.737,96.752,180000002.0
2007-01-25 10:25:00,96.751,96.797,96.749,96.797,200300002.0
2007-01-25 10:26:00,96.792,96.816,96.781,96.816,282899998.0
2007-01-25 10:27:00,96.8,96.834,96.795,96.796,180000003.0
2007-01-25 10:28:00,96.827,96.827,96.796,96.82,257400003.0
2007-01-25 10:29:00,96.83,96.861,96.822,96.831,262300000.0
2007-01-25 10:30:00,96.829,96.845,96.812,96.827,200699998.0
2007-01-25 10:31:00,96.828,96.828,96.77,96.785,143999998.0
2007-01-25 10:32:00,96.796,96.802,96.75,96.769,265399997.0
2007-01-25 10:33:00,96.789,96.804,96.772,96.788,147600000.0
2007-01-25 10:34:00,96.786,96.788,96.755,96.765,281900000.0
2007-01-25 10:35:00,96.751,96.767,96.748,96.748,173800002.0
2007-01-25 10:36:00,96.731,96.754,96.722,96.748,201199995.0
2007-01-25 10:37:00,96.725,96.763,96.725,96.76,255999997.0
2007-01-25 10:38:00,96.746,96.771,96.737,96.744,147400000.0
2007-01-25 10:39:00,96.762,96.774,96.755,96.766,218500003.0
2007-01-25 10:40:00,96.761,96.773,96.745,96.753,157899998.0
2007-01-25 10:41:00,96.755,96.77,96.747,96.77,204299998.0
2007-01-25 10:42:00,96.777,96.783,96.755,96.767,256300000.0
2007-01-25 10:43:00,96.772,96.78,96.749,96.759,222599998.0
2007-01-25 10:44:00,96.778,96.778,96.742,96.742,295399998.0
2007-01-25 10:45:00,96.766,96.784,96.763,96.78,307599996.0
2007-01-25 10:46:00,96.774,96.795,96.755,96.795,200600000.0
2007-01-25 10:47:00,96.778,96.805,96.772,96.805,161400000.0
2007-01-25 10:48:00,96.795,96.803,96.779,96.792,89300002.0
2007-01-25 10:49:00,96.801,96.809,96.786,96.788,144499999.0
2007-01-25 10:50:00,96.813,96.82,96.793,96.815,260700001.0
2007-01-25 10:51:00,96.799,96.823,96.795,96.806,336300005.0
2007-01-25 10:52:00,96.784,96.82,96.784,96.82,192800000.0
2007-01-25 10:53:00,96.809,96.821,96.797,96.815,249599998.0
2007-01-25 10:54:00,96.804,96.847,96.795,96.847,331700000.0
2007-01-25 10:55:00,96.849,96.87,96.833,96.856,227200001.0
2007-01-25 10:56:00,96.861,96.861,96.822,96.842,305400000.0
2007-01-25 10:57:00,96.839,96.855,96.833,96.855,282899997.0
2007-01-25 10:58:00,96.833,96.852,96.827,96.85,292299996.0
2007-01-25 10:59:00,96.829,96.829,96.788,96.788,190999999.0
2007-01-25 11:00:00,96.773,96.816,96.753,96.757,216499996.0
2007-01-25 11:01:00,96.781,96.781,96.732,96.743,185599999.0
2007-01-25 11:02:00,96.735,96.757,96.714,96.745,217199998.0
2007-01-25 11:03:00,96.727,96.746,96.712,96.716,221299998.0
2007-01-25 11:04:00,96.736,96.75,96.714,96.726,186999999.0
2007-01-25 11:05:00,96.725,96.748,96.71,96.725,203400002.0
2007-01-25 11:06:00,96.732,96.744,96.671,96.685,160400002.0
2007-01-25 11:07:00,96.664,96.684,96.654,96.665,108100000.0
2007-01-25 11:08:00,96.64,96.662,96.626,96.641,273799996.0
2007-01-25 11:09:00,96.633,96.663,96.633,96.637,334400005.0
2007-01-25 11:10:00,96.656,96.699,96.643,96.678,157499998.0
2007-01-25 11:11:00,96.669,96.713,96.669,96.709,261399998.0
2007-01-25 11:12:00,96.701,96.71,96.68,96.7,234900004.0
2007-01-25 11:13:00,96.703,96.739,96.687,96.721,146300000.0
2007-01-25 11:14:00,96.746,96.746,96.712,96.719,327999994.0
2007-01-25 11:15:00,96.725,96.735,96.704,96.705,421899997.0
2007-01-25 11:16:00,96.703,96.73,96.689,96.73,230999998.0
2007-01-25 11:17:00,96.725,96.788,96.722,96.78,254800001.0
2007-01-25 11:18:00,96.767,96.793,96.759,96.77,311400000.0
2007-01-25 11:19:00,96.761,96.792,96.761,96.781,82399999.0
2007-01-25 11:20:00,96.774,96.791,96.765,96.783,348500005.0
2007-01-25 11:21:00,96.775,96.78,96.745,96.745,209199999.0
2007-01-25 11:22:00,96.738,96.766,96.727,96.751,149300000.0
2007-01-25 11:23:00,96.761,96.788,96.761,96.778,169299999.0
2007-01-25 11:24:00,96.759,96.777,96.755,96.755,280700005.0
2007-01-25 11:25:00,96.775,96.778,96.753,96.755,234500000.0
2007-01-25 11:26:00,96.775,96.775,96.608,96.61,355099997.0
2007-01-25 11:27:00,96.606,96.703,96.605,96.665,265999998.0
2007-01-25 11:28:00,96.691,96.713,96.682,96.683,153999996.0
2007-01-25 11:29:00,96.69,96.709,96.67,96.688,248499999.0
2007-01-25 11:30:00,96.68,96.68,96.626,96.626,325199999.0
2007-01-25 11:31:00,96.628,96.651,96.603,96.651,283300000.0
2007-01-25 11:32:00,96.653,96.678,96.651,96.667,278700000.0
2007-01-25 11:33:00,96.649,96.673,96.62,96.643,371699994.0
2007-01-25 11:34:00,96.654,96.672,96.636,96.648,297900000.0
2007-01-25 11:35:00,96.642,96.678,96.642,96.678,211699996.0
2007-01-25 11:36:00,96.655,96.674,96.648,96.662,223599999.0
2007-01-25 11:37:00,96.656,96.679,96.645,96.648,162099998.0
2007-01-25 11:38:00,96.631,96.649,96.619,96.635,188099998.0
2007-01-25 11:39:00,96.618,96.645,96.617,96.645,281299999.0
2007-01-25 11:40:00,96.634,96.649,96.619,96.643,270899997.0
2007-01-25 11:41:00,96.635,96.635,96.596,96.596,356200000.0
2007-01-25 11:42:00,96.586,96.602,96.556,96.567,160899999.0
2007-01-25 11:43:00,96.567,96.579,96.545,96.545,119799999.0
2007-01-25 11:44:00,96.555,96.6,96.555,96.583,244900003.0
2007-01-25 11:45:00,96.599,96.607,96.577,96.597,244999999.0
2007-01-25 11:46:00,96.576,96.592,96.57,96.576,182900001.0
2007-01-25 11:47:00,96.554,96.574,96.552,96.574,162900001.0
2007-01-25 11:48:00,96.549,96.581,96.549,96.571,242199998.0
2007-01-25 11:49:00,96.548,96.586,96.548,96.574,421800004.0
2007-01-25 11:50:00,96.571,96.598,96.558,96.575,211999997.0
2007-01-25 11:51:00,96.546,96.566,96.536,96.549,184099998.0
2007-01-25 11:52:00,96.539,96.564,96.528,96.564,242899999.0
2007-01-25 11:53:00,96.557,96.579,96.549,96.562,372399992.0
2007-01-25 11:54:00,96.548,96.57,96.548,96.57,215900003.0
2007-01-25 11:55:00,96.568,96.594,96.551,96.574,200800000.0
2007-01-25 11:56:00,96.609,96.616,96.583,96.603,366499996.0
2007-01-25 11:57:00,96.599,96.632,96.599,96.632,173899995.0
2007-01-25 11:58:00,96.604,96.63,96.603,96.624,224599998.0
2007-01-25 11:59:00,96.62,96.775,96.62,96.749,300000002.0
2007-01-25 12:00:00,96.742,96.764,96.72,96.746,265899998.0
2007-01-25 12:01:00,96.733,96.774,96.73,96.75,248700000.0
2007-01-25 12:02:00,96.724,96.751,96.706,96.751,248399998.0
2007-01-25 12:03:00,96.755,96.77,96.738,96.751,243099997.0
2007-01-25 12:04:00,96.749,96.77,96.742,96.75,253999998.0
2007-01-25 12:05:00,96.758,96.765,96.732,96.732,179000003.0
2007-01-25 12:06:00,96.733,96.733,96.704,96.718,261099998.0
2007-01-25 12:07:00,96.719,96.72,96.695,96.695,349599999.0
2007-01-25 12:08:00,96.682,96.7,96.665,96.673,228899998.0
2007-01-25 12:09:00,96.669,96.68,96.649,96.649,203400001.0
2007-01-25 12:10:00,96.653,96.677,96.641,96.661,258099995.0
2007-01-25 12:11:00,96.64,96.642,96.616,96.623,192900003.0
2007-01-25 12:12:00,96.642,96.649,96.62,96.62,315800002.0
2007-01-25 12:13:00,96.657,96.657,96.621,96.621,249999998.0
2007-01-25 12:14:00,96.63,96.644,96.615,96.633,270500003.0
2007-01-25 12:15:00,96.632,96.632,96.586,96.596,182899995.0
2007-01-25 12:16:00,96.595,96.624,96.595,96.616,199899999.0
2007-01-25 12:17:00,96.619,96.651,96.618,96.637,283000000.0
2007-01-25 12:18:00,96.625,96.662,96.618,96.651,164900002.0
2007-01-25 12:19:00,96.651,96.665,96.638,96.643,233099997.0
2007-01-25 12:20:00,96.666,96.666,96.645,96.655,291299995.0
2007-01-25 12:21:00,96.682,96.692,96.656,96.67,307499998.0
2007-01-25 12:22:00,96.671,96.69,96.665,96.673,292000001.0
2007-01-25 12:23:00,96.679,96.694,96.659,96.677,123299998.0
2007-01-25 12:24:00,96.672,96.704,96.672,96.7,179200000.0
2007-01-25 12:25:00,96.661,96.695,96.661,96.668,250000000.0
2007-01-25 12:26:00,96.684,96.7,96.668,96.69,199499998.0
2007-01-25 12:27:00,96.688,96.701,96.676,96.683,161200000.0
2007-01-25 12:28:00,96.682,96.712,96.679,96.679,274899998.0
2007-01-25 12:29:00,96.699,96.7,96.673,96.687,301499997.0
2007-01-25 12:30:00,96.683,96.723,96.683,96.719,255200000.0
2007-01-25 12:31:00,96.706,96.734,96.694,96.707,305100000.0
2007-01-25 12:32:00,96.731,96.731,96.697,96.703,263900001.0
2007-01-25 12:33:00,96.697,96.697,96.672,96.672,214499998.0
2007-01-25 12:34:00,96.656,96.685,96.651,96.685,125900002.0
2007-01-25 12:35:00,96.687,96.708,96.673,96.687,211499999.0
2007-01-25 12:36:00,96.679,96.705,96.67,96.705,205799998.0
2007-01-25 12:37:00,96.687,96.707,96.682,96.707,212799997.0
2007-01-25 12:38:00,96.715,96.72,96.696,96.704,224700002.0
2007-01-25 12:39:00,96.711,96.736,96.711,96.733,160799999.0
2007-01-25 12:40:00,96.732,96.74,96.707,96.728,236199999.0
2007-01-25 12:41:00,96.722,96.727,96.705,96.715,202800000.0
2007-01-25 12:42:00,96.722,96.737,96.705,96.723,89600000.0
2007-01-25 12:43:00,96.743,96.75,96.72,96.732,278799999.0
2007-01-25 12:44:00,96.751,96.764,96.733,96.745,119900000.0
2007-01-25 12:45:00,96.768,96.805,96.754,96.786,403600005.0
2007-01-25 12:46:00,96.81,96.82,96.788,96.82,408599995.0
2007-01-25 12:47:00,96.822,96.826,96.8,96.807,221099997.0
2007-01-25 12:48:00,96.817,96.828,96.797,96.806,229899999.0
2007-01-25 12:49:00,96.813,96.835,96.806,96.826,393600000.0
2007-01-25 12:50:00,96.825,96.842,96.812,96.841,200499998.0
2007-01-25 12:51:00,96.816,96.834,96.807,96.828,202599997.0
2007-01-25 12:52:00,96.808,96.836,96.801,96.819,192699998.0
2007-01-25 12:53:00,96.833,96.852,96.789,96.789,220099998.0
2007-01-25 12:54:00,96.844,96.851,96.827,96.827,123000000.0
2007-01-25 12:55:00,96.84,96.86,96.823,96.837,37199999.0
2007-01-25 12:56:00,96.862,96.92,96.84,96.895,181199999.0
2007-01-25 12:57:00,96.912,96.936,96.908,96.916,218699998.0
2007-01-25 12:58:00,96.923,96.953,96.92,96.936,267199996.0
2007-01-25 12:59:00,96.932,96.932,96.894,96.894,209000000.0
2007-01-25 13:00:00,96.932,96.932,96.891,96.897,266399998.0
2007-01-25 13:01:00,96.904,96.921,96.899,96.899,41600000.0
2007-01-25 13:02:00,96.911,96.921,96.886,96.9,275999995.0
2007-01-25 13:03:00,96.906,96.925,96.897,96.907,223999999.0
2007-01-25 13:04:00,96.926,96.932,96.908,96.932,170199999.0
2007-01-25 13:05:00,96.917,96.978,96.917,96.978,161399999.0
2007-01-25 13:06:00,96.946,96.975,96.942,96.945,220899997.0
2007-01-25 13:07:00,96.947,96.978,96.933,96.936,262799996.0
2007-01-25 13:08:00,96.963,96.982,96.946,96.982,175699999.0
2007-01-25 13:09:00,96.975,96.997,96.954,96.977,190699996.0
2007-01-25 13:10:00,96.979,97.001,96.963,96.963,157300000.0
2007-01-25 13:11:00,96.97,96.986,96.953,96.97,234999998.0
2007-01-25 13:12:00,96.973,96.991,96.971,96.982,264299998.0
2007-01-25 13:13:00,96.969,97.0,96.969,97.0,274499998.0
2007-01-25 13:14:00,96.985,97.018,96.985,97.005,402700008.0
2007-01-25 13:15:00,97.01,97.031,96.986,96.986,320199999.0
2007-01-25 13:16:00,96.985,97.023,96.983,97.023,168099997.0
2007-01-25 13:17:00,96.996,97.018,96.944,96.983,180800001.0
2007-01-25 13:18:00,96.97,96.981,96.955,96.978,360499999.0
2007-01-25 13:19:00,96.973,96.997,96.96,96.978,229600000.0
2007-01-25 13:20:00,96.98,96.998,96.965,96.971,253300000.0
2007-01-25 13:21:00,96.969,96.974,96.948,96.952,321399997.0
2007-01-25 13:22:00,96.953,96.974,96.934,96.953,270700003.0
2007-01-25 13:23:00,96.943,96.972,96.943,96.954,325400002.0
2007-01-25 13:24:00,96.948,96.961,96.921,96.943,285299996.0
2007-01-25 13:25:00,96.949,96.964,96.933,96.946,201400000.0
2007-01-25 13:26:00,96.962,96.962,96.919,96.926,416300000.0
2007-01-25 13:27:00,96.917,96.938,96.904,96.922,187700001.0
2007-01-25 13:28:00,96.911,96.933,96.885,96.898,229599999.0
2007-01-25 13:29:00,96.885,96.898,96.86,96.865,138800000.0
2007-01-25 13:30:00,96.846,96.846,96.8,96.812,258599997.0
2007-01-25 13:31:00,96.827,96.83,96.808,96.818,192499997.0
2007-01-25 13:32:00,96.8,96.824,96.8,96.822,170699997.0
2007-01-25 13:33:00,96.798,96.812,96.79,96.81,145900000.0
2007-01-25 13:34:00,96.796,96.824,96.792,96.816,188399999.0
2007-01-25 13:35:00,96.786,96.807,96.76,96.79,346399996.0
2007-01-25 13:36:00,96.779,96.804,96.763,96.804,275800001.0
2007-01-25 13:37:00,96.807,96.824,96.784,96.784,306299995.0
2007-01-25 13:38:00,96.818,96.823,96.788,96.788,237599996.0
2007-01-25 13:39:00,96.812,96.825,96.796,96.82,162600000.0
2007-01-25 13:40:00,96.818,96.821,96.795,96.804,251999997.0
2007-01-25 13:41:00,96.8,96.82,96.786,96.8,229299995.0
2007-01-25 13:42:00,96.797,96.815,96.783,96.791,269699995.0
2007-01-25 13:43:00,96.808,96.813,96.788,96.788,242699999.0
2007-01-25 13:44:00,96.798,96.82,96.798,96.82,135899999.0
2007-01-25 13:45:00,96.805,96.824,96.785,96.801,271999999.0
2007-01-25 13:46:00,96.787,96.839,96.787,96.835,255600002.0
2007-01-25 13:47:00,96.832,96.861,96.812,96.849,442800005.0
2007-01-25 13:48:00,96.85,96.85,96.811,96.812,233399999.0
2007-01-25 13:49:00,96.828,96.834,96.81,96.826,343599998.0
2007-01-25 13:50:00,96.855,96.931,96.838,96.931,265000002.0
2007-01-25 13:51:00,96.977,97.012,96.961,96.98,255600002.0
2007-01-25 13:52:00,96.97,97.005,96.97,96.997,329199998.0
2007-01-25 13:53:00,96.986,97.051,96.977,97.038,330500002.0
2007-01-25 13:54:00,97.064,97.073,97.036,97.053,218999999.0
2007-01-25 13:55:00,97.069,97.113,97.069,97.11,197700004.0
2007-01-25 13:56:00,97.1,97.118,97.078,97.09,288499999.0
2007-01-25 13:57:00,97.072,97.097,97.06,97.071,256800001.0
2007-01-25 13:58:00,97.07,97.07,97.021,97.021,165700001.0
2007-01-25 13:59:00,97.028,97.055,97.02,97.02,384300002.0
2007-01-25 14:00:00,97.024,97.047,97.011,97.044,190200000.0
2007-01-25 14:01:00,97.033,97.034,97.003,97.014,216600002.0
2007-01-25 14:02:00,97.005,97.023,96.987,97.008,179600002.0
2007-01-25 14:03:00,97.004,97.029,96.991,97.01,204799999.0
2007-01-25 14:04:00,97.02,97.036,96.985,97.005,321099999.0
2007-01-25 14:05:00,97.009,97.019,96.976,96.996,296099999.0
2007-01-25 14:06:00,96.991,96.992,96.958,96.992,182300002.0
2007-01-25 14:07:00,96.982,97.0,96.975,96.993,287200002.0
2007-01-25 14:08:00,96.962,96.983,96.951,96.979,154000002.0
2007-01-25 14:09:00,96.948,96.972,96.947,96.961,176799997.0
2007-01-25 14:10:00,96.956,96.959,96.922,96.955,313900004.0
2007-01-25 14:11:00,96.921,96.949,96.908,96.918,255200002.0
2007-01-25 14:12:00,96.918,96.919,96.896,96.9,183700000.0
2007-01-25 14:13:00,96.926,96.929,96.904,96.908,281700000.0
2007-01-25 14:14:00,96.927,96.927,96.89,96.906,212500000.0
2007-01-25 14:15:00,96.918,96.953,96.918,96.948,182499998.0
2007-01-25 14:16:00,96.922,96.942,96.918,96.93,150400002.0
2007-01-25 14:17:00,96.917,96.944,96.917,96.936,140600001.0
2007-01-25 14:18:00,96.938,96.938,96.9,96.907,274399996.0
2007-01-25 14:19:00,96.927,96.941,96.903,96.933,233699998.0
2007-01-25 14:20:00,96.918,96.932,96.898,96.931,213299999.0
2007-01-25 14:21:00,96.924,96.946,96.907,96.946,182599998.0
2007-01-25 14:22:00,96.936,96.943,96.916,96.926,113100000.0
2007-01-25 14:23:00,96.949,96.966,96.928,96.931,240300000.0
2007-01-25 14:24:00,96.935,96.968,96.922,96.968,277800001.0
2007-01-25 14:25:00,96.951,96.968,96.939,96.955,221599997.0
2007-01-25 14:26:00,96.953,96.984,96.945,96.981,242199997.0
2007-01-25 14:27:00,96.937,97.0,96.937,97.0,234299998.0
2007-01-25 14:28:00,96.995,96.995,96.96,96.967,168699997.0
2007-01-25 14:29:00,97.002,97.004,96.979,96.988,251999998.0
2007-01-25 14:30:00,97.005,97.024,96.985,97.004,273000000.0
2007-01-25 14:31:00,97.001,97.043,96.978,97.031,443000002.0
2007-01-25 14:32:00,97.016,97.042,97.012,97.031,119000000.0
2007-01-25 14:33:00,97.033,97.071,97.018,97.046,172100003.0
2007-01-25 14:34:00,97.061,97.082,97.03,97.045,257100003.0
2007-01-25 14:35:00,97.036,97.053,97.027,97.045,198200000.0
2007-01-25 14:36:00,97.035,97.04,97.012,97.016,241399996.0
2007-01-25 14:37:00,97.018,97.034,97.007,97.034,105899999.0
2007-01-25 14:38:00,97.034,97.034,96.998,97.025,177799998.0
2007-01-25 14:39:00,97.023,97.037,97.006,97.024,260200002.0
2007-01-25 14:40:00,97.028,97.047,97.015,97.034,239600001.0
2007-01-25 14:41:00,97.046,97.053,97.022,97.029,152600001.0
2007-01-25 14:42:00,97.048,97.049,97.031,97.043,104100000.0
2007-01-25 14:43:00,97.05,97.064,97.041,97.052,168199998.0
2007-01-25 14:44:00,97.05,97.074,97.037,97.065,131899998.0
2007-01-25 14:45:00,97.072,97.09,97.05,97.08,279399999.0
2007-01-25 14:46:00,97.063,97.091,97.063,97.085,122000000.0
2007-01-25 14:47:00,97.08,97.092,97.055,97.075,250899998.0
2007-01-25 14:48:00,97.087,97.095,97.06,97.071,150099998.0
2007-01-25 14:49:00,97.089,97.09,97.053,97.053,283900003.0
2007-01-25 14:50:00,97.069,97.069,97.029,97.043,275900001.0
2007-01-25 14:51:00,97.072,97.072,97.039,97.039,198199999.0
2007-01-25 14:52:00,97.05,97.068,97.033,97.05,206699998.0
2007-01-25 14:53:00,97.048,97.048,97.021,97.021,331300001.0
2007-01-25 14:54:00,97.023,97.044,97.014,97.044,205900001.0
2007-01-25 14:55:00,97.033,97.046,97.016,97.028,205499997.0
2007-01-25 14:56:00,97.033,97.036,97.012,97.012,145599997.0
2007-01-25 14:57:00,97.018,97.031,96.998,97.018,239800000.0
2007-01-25 14:58:00,97.014,97.016,96.976,96.982,165199999.0
2007-01-25 14:59:00,96.957,96.987,96.932,96.98,328800001.0
2007-01-25 15:00:00,96.988,97.004,96.98,96.999,255899999.0
2007-01-25 15:01:00,97.008,97.015,96.985,97.0,206999995.0
2007-01-25 15:02:00,97.001,97.022,96.993,97.018,179599997.0
2007-01-25 15:03:00,97.018,97.025,96.994,97.025,212900002.0
2007-01-25 15:04:00,97.03,97.074,97.013,97.055,187099999.0
2007-01-25 15:05:00,97.069,97.092,97.044,97.092,268900002.0
2007-01-25 15:06:00,97.083,97.122,97.083,97.103,218399998.0
2007-01-25 15:07:00,97.13,97.14,97.119,97.121,67700000.0
2007-01-25 15:08:00,97.15,97.161,97.138,97.144,312600003.0
2007-01-25 15:09:00,97.159,97.165,97.134,97.145,249700002.0
2007-01-25 15:10:00,97.144,97.152,97.117,97.12,287099995.0
2007-01-25 15:11:00,97.099,97.14,97.099,97.135,179900003.0
2007-01-25 15:12:00,97.134,97.134,97.098,97.11,169099996.0
2007-01-25 15:13:00,97.12,97.142,97.101,97.127,214199997.0
2007-01-25 15:14:00,97.116,97.13,97.084,97.094,249199997.0
2007-01-25 15:15:00,97.06,97.104,97.056,97.094,322200005.0
2007-01-25 15:16:00,97.076,97.104,97.074,97.102,288999991.0
2007-01-25 15:17:00,97.096,97.134,97.092,97.134,403800001.0
2007-01-25 15:18:00,97.138,97.169,97.13,97.154,147699997.0
2007-01-25 15:19:00,97.165,97.185,97.145,97.162,248299998.0
2007-01-25 15:20:00,97.162,97.166,97.135,97.15,266800002.0
2007-01-25 15:21:00,97.15,97.18,97.148,97.173,268000002.0
2007-01-25 15:22:00,97.142,97.163,97.096,97.154,201000000.0
2007-01-25 15:23:00,97.138,97.158,97.128,97.141,373300003.0
2007-01-25 15:24:00,97.147,97.153,97.134,97.134,220100002.0
2007-01-25 15:25:00,97.126,97.142,97.112,97.127,103600002.0
2007-01-25 15:26:00,97.11,97.129,97.107,97.12,192200001.0
2007-01-25 15:27:00,97.111,97.131,97.107,97.122,326099999.0
2007-01-25 15:28:00,97.113,97.113,97.086,97.089,209199999.0
2007-01-25 15:29:00,97.07,97.095,97.033,97.095,171599999.0
2007-01-25 15:30:00,97.078,97.105,97.057,97.089,213099999.0
2007-01-25 15:31:00,97.105,97.116,97.09,97.103,203200001.0
2007-01-25 15:32:00,97.107,97.133,97.107,97.116,167900000.0
2007-01-25 15:33:00,97.137,97.137,97.096,97.096,209999998.0
2007-01-25 15:34:00,97.087,97.106,97.077,97.105,291200002.0
2007-01-25 15:35:00,97.097,97.121,97.093,97.11,157300001.0
2007-01-25 15:36:00,97.11,97.11,97.085,97.085,219200001.0
2007-01-25 15:37:00,97.09,97.129,97.079,97.11,167599997.0
2007-01-25 15:38:00,97.129,97.141,97.111,97.12,146699999.0
2007-01-25 15:39:00,97.124,97.146,97.114,97.134,210800000.0
2007-01-25 15:40:00,97.144,97.165,97.139,97.139,220499996.0
2007-01-25 15:41:00,97.149,97.153,97.119,97.123,254500000.0
2007-01-25 15:42:00,97.137,97.172,97.131,97.172,220200001.0
2007-01-25 15:43:00,97.153,97.178,97.142,97.171,286499998.0
2007-01-25 15:44:00,97.157,97.173,97.126,97.158,175799998.0
2007-01-25 15:45:00,97.17,97.17,97.136,97.137,189099999.0
2007-01-25 15:46:00,97.143,97.152,97.119,97.152,275999998.0
2007-01-25 15:47:00,97.118,97.149,97.118,97.137,247500000.0
2007-01-25 15:48:00,97.133,97.154,97.124,97.137,172000001.0
2007-01-25 15:49:00,97.116,97.142,97.116,97.142,130199999.0
2007-01-25 15:50:00,97.137,97.137,97.109,97.117,202000000.0
2007-01-25 15:51:00,97.121,97.138,97.11,97.133,372100003.0
2007-01-25 15:52:00,97.139,97.148,97.117,97.132,242800001.0
2007-01-25 15:53:00,97.115,97.147,97.113,97.13,299399997.0
2007-01-25 15:54:00,97.099,97.123,97.089,97.122,352399996.0
2007-01-25 15:55:00,97.125,97.129,97.094,97.096,370300000.0
2007-01-25 15:56:00,97.113,97.134,97.079,97.099,405899994.0
2007-01-25 15:57:00,97.116,97.15,97.107,97.123,297699999.0
2007-01-25 15:58:00,97.125,97.161,97.124,97.131,327200001.0
2007-01-25 15:59:00,97.144,97.167,97.14,97.147,239100001.0
2007-01-25 16:00:00,97.133,97.164,97.133,97.142,268200002.0
2007-01-25 16:01:00,97.148,97.159,97.131,97.159,188099998.0
2007-01-25 16:02:00,97.14,97.142,97.111,97.118,146200001.0
2007-01-25 16:03:00,97.116,97.136,97.11,97.113,197199998.0
2007-01-25 16:04:00,97.129,97.137,97.113,97.137,363800001.0
2007-01-25 16:05:00,97.138,97.138,97.113,97.122,188700001.0
2007-01-25 16:06:00,97.122,97.152,97.108,97.152,169599999.0
2007-01-25 16:07:00,97.132,97.148,97.109,97.129,187999995.0
2007-01-25 16:08:00,97.135,97.153,97.122,97.126,306499998.0
2007-01-25 16:09:00,97.152,97.153,97.129,97.129,136700001.0
2007-01-25 16:10:00,97.147,97.179,97.135,97.165,305299998.0
2007-01-25 16:11:00,97.162,97.173,97.151,97.159,25199999.0
2007-01-25 16:12:00,97.173,97.173,97.142,97.147,155000001.0
2007-01-25 16:13:00,97.136,97.191,97.136,97.182,237399996.0
2007-01-25 16:14:00,97.155,97.176,97.135,97.161,163100001.0
2007-01-25 16:15:00,97.167,97.17,97.139,97.152,222199998.0
2007-01-25 16:16:00,97.175,97.175,97.132,97.132,249700001.0
2007-01-25 16:17:00,97.129,97.148,97.101,97.13,144599998.0
2007-01-25 16:18:00,97.128,97.128,97.082,97.096,180500002.0
2007-01-25 16:19:00,97.129,97.135,97.11,97.11,231900000.0
2007-01-25 16:20:00,97.121,97.155,97.121,97.155,241299997.0
2007-01-25 16:21:00,97.145,97.16,97.127,97.146,256899998.0
2007-01-25 16:22:00,97.138,97.183,97.135,97.183,243999999.0
2007-01-25 16:23:00,97.185,97.193,97.165,97.176,269800000.0
2007-01-25 16:24:00,97.178,97.201,97.172,97.198,199500002.0
2007-01-25 16:25:00,97.188,97.206,97.175,97.202,186799996.0
2007-01-25 16:26:00,97.192,97.199,97.166,97.198,225599998.0
2007-01-25 16:27:00,97.199,97.226,97.199,97.223,185399998.0
2007-01-25 16:28:00,97.226,97.233,97.212,97.217,185600000.0
2007-01-25 16:29:00,97.203,97.226,97.2,97.22,195499999.0
2007-01-25 16:30:00,97.209,97.221,97.197,97.204,167199998.0
2007-01-25 16:31:00,97.224,97.245,97.214,97.231,262299994.0
2007-01-25 16:32:00,97.238,97.238,97.211,97.211,33199999.0
2007-01-25 16:33:00,97.212,97.232,97.193,97.203,134800000.0
2007-01-25 16:34:00,97.176,97.212,97.176,97.211,105699999.0
2007-01-25 16:35:00,97.215,97.22,97.195,97.199,217700003.0
2007-01-25 16:36:00,97.212,97.223,97.181,97.212,258700002.0
2007-01-25 16:37:00,97.227,97.233,97.202,97.212,158100000.0
2007-01-25 16:38:00,97.204,97.231,97.201,97.213,239500001.0
2007-01-25 16:39:00,97.209,97.225,97.198,97.214,299600001.0
2007-01-25 16:40:00,97.209,97.222,97.194,97.207,228600001.0
2007-01-25 16:41:00,97.19,97.205,97.171,97.189,154600001.0
2007-01-25 16:42:00,97.197,97.216,97.175,97.201,327499995.0
2007-01-25 16:43:00,97.209,97.228,97.192,97.196,353699999.0
2007-01-25 16:44:00,97.223,97.223,97.195,97.199,159900004.0
2007-01-25 16:45:00,97.205,97.215,97.191,97.213,249599998.0
2007-01-25 16:46:00,97.197,97.213,97.173,97.193,179499998.0
2007-01-25 16:47:00,97.206,97.218,97.177,97.192,171599998.0
2007-01-25 16:48:00,97.198,97.217,97.178,97.19,306700000.0
2007-01-25 16:49:00,97.181,97.208,97.181,97.203,221899996.0
2007-01-25 16:50:00,97.21,97.22,97.187,97.205,249599999.0
2007-01-25 16:51:00,97.233,97.233,97.206,97.232,191100001.0
2007-01-25 16:52:00,97.222,97.242,97.203,97.225,248800004.0
2007-01-25 16:53:00,97.249,97.271,97.228,97.245,146900000.0
2007-01-25 16:54:00,97.272,97.281,97.249,97.249,195000001.0
2007-01-25 16:55:00,97.243,97.261,97.237,97.257,223499998.0
2007-01-25 16:56:00,97.262,97.278,97.25,97.276,272499999.0
2007-01-25 16:57:00,97.277,97.277,97.239,97.24,272300001.0
2007-01-25 16:58:00,97.207,97.226,97.198,97.224,143199998.0
2007-01-25 16:59:00,97.225,97.231,97.186,97.186,267799997.0
2007-01-25 17:00:00,97.179,97.222,97.179,97.22,153300001.0
2007-01-25 17:01:00,97.194,97.223,97.172,97.223,141499999.0
2007-01-25 17:02:00,97.216,97.216,97.176,97.188,160399999.0
2007-01-25 17:03:00,97.185,97.223,97.167,97.192,213999996.0
2007-01-25 17:04:00,97.209,97.223,97.197,97.215,184999995.0
2007-01-25 17:05:00,97.218,97.239,97.212,97.225,342699998.0
2007-01-25 17:06:00,97.234,97.255,97.226,97.231,214200006.0
2007-01-25 17:07:00,97.26,97.26,97.217,97.217,94000001.0
2007-01-25 17:08:00,97.217,97.22,97.195,97.21,298300002.0
2007-01-25 17:09:00,97.19,97.221,97.19,97.201,166499999.0
2007-01-25 17:10:00,97.196,97.216,97.196,97.205,185499998.0
2007-01-25 17:11:00,97.197,97.22,97.184,97.211,202899996.0
2007-01-25 17:12:00,97.209,97.221,97.187,97.218,325000003.0
2007-01-25 17:13:00,97.211,97.228,97.188,97.207,222299999.0
2007-01-25 17:14:00,97.178,97.215,97.173,97.215,324199998.0
2007-01-25 17:15:00,97.188,97.217,97.188,97.216,158599999.0
2007-01-25 17:16:00,97.195,97.21,97.172,97.198,142400000.0
2007-01-25 17:17:00,97.175,97.196,97.166,97.191,177800000.0
2007-01-25 17:18:00,97.192,97.199,97.167,97.175,138699999.0
2007-01-25 17:19:00,97.195,97.213,97.174,97.174,410900001.0
2007-01-25 17:20:00,97.172,97.193,97.155,97.156,183599999.0
2007-01-25 17:21:00,97.144,97.174,97.136,97.153,293800000.0
2007-01-25 17:22:00,97.148,97.163,97.138,97.157,258099999.0
2007-01-25 17:23:00,97.171,97.171,97.128,97.143,157799997.0
2007-01-25 17:24:00,97.161,97.169,97.143,97.158,155999998.0
2007-01-25 17:25:00,97.155,97.177,97.148,97.16,99399999.0
2007-01-25 17:26:00,97.157,97.173,97.152,97.165,281600003.0
2007-01-25 17:27:00,97.16,97.169,97.134,97.146,216000000.0
2007-01-25 17:28:00,97.175,97.179,97.157,97.164,226900000.0
2007-01-25 17:29:00,97.164,97.185,97.155,97.177,250500000.0
2007-01-25 17:30:00,97.153,97.178,97.153,97.167,259800002.0
2007-01-25 17:31:00,97.145,97.168,97.142,97.159,168100001.0
2007-01-25 17:32:00,97.148,97.165,97.131,97.154,334800002.0
2007-01-25 17:33:00,97.145,97.164,97.133,97.148,319099997.0
2007-01-25 17:34:00,97.154,97.174,97.153,97.153,121200001.0
2007-01-25 17:35:00,97.143,97.163,97.136,97.156,168099996.0
2007-01-25 17:36:00,97.174,97.176,97.141,97.144,183700001.0
2007-01-25 17:37:00,97.153,97.154,97.125,97.134,247299997.0
2007-01-25 17:38:00,97.146,97.16,97.135,97.15,125900000.0
2007-01-25 17:39:00,97.125,97.149,97.116,97.131,137700000.0
2007-01-25 17:40:00,97.135,97.161,97.135,97.155,193799998.0
2007-01-25 17:41:00,97.126,97.153,97.122,97.123,307700002.0
2007-01-25 17:42:00,97.152,97.153,97.131,97.137,247499998.0
2007-01-25 17:43:00,97.15,97.158,97.131,97.142,327900003.0
2007-01-25 17:44:00,97.146,97.146,97.117,97.142,321099999.0
2007-01-25 17:45:00,97.144,97.144,97.11,97.115,258200000.0
2007-01-25 17:46:00,97.121,97.14,97.115,97.127,135599997.0
2007-01-25 17:47:00,97.145,97.154,97.126,97.139,265700001.0
2007-01-25 17:48:00,97.149,97.159,97.136,97.146,33099999.0
2007-01-25 17:49:00,97.133,97.156,97.114,97.114,187499997.0
2007-01-25 17:50:00,97.138,97.155,97.126,97.14,309999998.0
2007-01-25 17:51:00,97.123,97.15,97.118,97.15,124999998.0
2007-01-25 17:52:00,97.127,97.155,97.125,97.155,239399996.0
2007-01-25 17:53:00,97.158,97.162,97.139,97.143,200000000.0
2007-01-25 17:54:00,97.159,97.159,97.128,97.142,101700000.0
2007-01-25 17:55:00,97.158,97.161,97.135,97.144,263600000.0
2007-01-25 17:56:00,97.151,97.175,97.139,97.148,315300005.0
2007-01-25 17:57:00,97.159,97.177,97.151,97.172,188899999.0
2007-01-25 17:58:00,97.158,97.171,97.138,97.153,200800001.0
2007-01-25 17:59:00,97.147,97.165,97.137,97.15,210899999.0
2007-01-25 18:00:00,97.136,97.136,97.109,97.115,139099999.0
2007-01-25 18:01:00,97.111,97.152,97.111,97.142,2010900001.0
2007-01-25 18:02:00,97.2,97.21,97.19,97.21,1944799990.0
2007-01-25 18:03:00,97.2,97.21,97.19,97.2,1944799990.0
2007-01-25 18:04:00,97.19,97.21,97.19,97.2,1944799990.0
2007-01-25 18:05:00,97.21,97.21,97.19,97.21,1944799990.0
2007-01-25 18:06:00,97.19,97.22,97.19,97.21,1944799990.0
2007-01-25 18:07:00,97.2,97.22,97.19,97.21,1944799990.0
2007-01-25 18:08:00,97.2,97.22,97.18,97.2,1944799990.0
2007-01-25 18:09:00,97.147,97.183,97.142,97.165,1944799990.0
2007-01-25 18:10:00,97.152,97.166,97.128,97.146,1633299993.0
2007-01-25 18:11:00,97.137,97.18,97.131,97.147,1159399994.0
2007-01-25 18:12:00,97.153,97.193,97.153,97.185,1099299996.0
2007-01-25 18:13:00,97.172,97.206,97.154,97.203,2005899999.0
2007-01-25 18:14:00,97.18,97.2,97.18,97.19,959500000.0
2007-01-25 18:15:00,97.2,97.2,97.18,97.19,959500000.0
2007-01-25 18:16:00,97.2,97.2,97.19,97.19,959500000.0
2007-01-25 18:17:00,97.211,97.224,97.186,97.193,959500000.0
2007-01-25 18:18:00,97.225,97.23,97.197,97.204,1059300001.0
2007-01-25 18:19:00,97.213,97.233,97.192,97.214,2130499999.0
2007-01-25 18:20:00,97.207,97.217,97.184,97.184,2003299997.0
2007-01-25 18:21:00,97.196,97.198,97.171,97.182,2099699999.0
2007-01-25 18:22:00,97.19,97.195,97.165,97.187,1243199998.0
2007-01-25 18:23:00,97.18,97.2,97.18,97.2,2119499995.0
2007-01-25 18:24:00,97.15,97.191,97.15,97.161,2119499995.0
2007-01-25 18:25:00,97.141,97.178,97.135,97.141,2076799991.0
2007-01-25 18:26:00,97.16,97.184,97.143,97.154,2116599991.0
2007-01-25 18:27:00,97.176,97.206,97.163,97.182,1170800000.0
2007-01-25 18:28:00,97.187,97.193,97.149,97.167,1762499991.0
2007-01-25 18:29:00,97.177,97.194,97.153,97.167,1197799991.0
2007-01-25 18:30:00,97.155,97.185,97.144,97.185,956200002.0
2007-01-25 18:31:00,97.163,97.186,97.156,97.18,1362299993.0
2007-01-25 18:32:00,97.175,97.175,97.139,97.146,1656300002.0
2007-01-25 18:33:00,97.17,97.17,97.16,97.17,2000399986.0
2007-01-25 18:34:00,97.158,97.18,97.147,97.172,2000399986.0
2007-01-25 18:35:00,97.162,97.162,97.12,97.121,1793299999.0
2007-01-25 18:36:00,97.142,97.157,97.127,97.133,831699999.0
2007-01-25 18:37:00,97.148,97.163,97.123,97.145,947599995.0
2007-01-25 18:38:00,97.147,97.152,97.11,97.147,856299994.0
2007-01-25 18:39:00,97.145,97.164,97.128,97.128,734000002.0
2007-01-25 18:40:00,97.119,97.151,97.119,97.137,1422399997.0
2007-01-25 18:41:00,97.123,97.154,97.111,97.133,950699998.0
2007-01-25 18:42:00,97.125,97.152,97.121,97.15,1292599988.0
2007-01-25 18:43:00,97.142,97.17,97.133,97.17,428500002.0
2007-01-25 18:44:00,97.157,97.187,97.15,97.17,761999994.0
2007-01-25 18:45:00,97.17,97.182,97.152,97.154,672699999.0
2007-01-25 18:46:00,97.177,97.194,97.164,97.171,663300002.0
2007-01-25 18:47:00,97.163,97.181,97.149,97.149,284200004.0
2007-01-25 18:48:00,97.157,97.164,97.144,97.146,549099994.0
2007-01-25 18:49:00,97.149,97.15,97.123,97.13,831899998.0
2007-01-25 18:50:00,97.135,97.139,97.104,97.114,825699999.0
2007-01-25 18:51:00,97.12,97.146,97.116,97.129,1074599996.0
2007-01-25 18:52:00,97.143,97.148,97.121,97.122,1476600003.0
2007-01-25 18:53:00,97.137,97.137,97.107,97.121,1431100003.0
2007-01-25 18:54:00,97.138,97.149,97.114,97.116,1370400005.0
2007-01-25 18:55:00,97.141,97.163,97.134,97.14,1724599997.0
2007-01-25 18:56:00,97.153,97.169,97.133,97.153,326000002.0
2007-01-25 18:57:00,97.163,97.206,97.163,97.2,449899996.0
2007-01-25 18:58:00,97.203,97.216,97.187,97.2,1178300004.0
2007-01-25 18:59:00,97.192,97.22,97.174,97.22,1361699993.0
2007-01-25 19:00:00,97.203,97.228,97.201,97.219,243499999.0
2007-01-25 19:01:00,97.201,97.221,97.164,97.182,441700001.0
2007-01-25 19:02:00,97.165,97.2,97.165,97.2,187199998.0
2007-01-25 19:03:00,97.201,97.209,97.187,97.203,543899999.0
2007-01-25 19:04:00,97.203,97.207,97.182,97.196,433299998.0
2007-01-25 19:05:00,97.2,97.207,97.185,97.19,491100001.0
2007-01-25 19:06:00,97.193,97.215,97.182,97.202,889199993.0
2007-01-25 19:07:00,97.208,97.215,97.183,97.187,1580600003.0
2007-01-25 19:08:00,97.209,97.213,97.172,97.172,1613700001.0
2007-01-25 19:09:00,97.177,97.204,97.163,97.193,1039900003.0
2007-01-25 19:10:00,97.207,97.211,97.19,97.202,305700001.0
2007-01-25 19:11:00,97.2,97.211,97.173,97.185,508400001.0
2007-01-25 19:12:00,97.197,97.201,97.182,97.191,359600003.0
2007-01-25 19:13:00,97.178,97.193,97.162,97.18,343799998.0
2007-01-25 19:14:00,97.189,97.197,97.169,97.183,356299996.0
2007-01-25 19:15:00,97.198,97.201,97.174,97.18,1016600000.0
2007-01-25 19:16:00,97.172,97.193,97.172,97.192,575700004.0
2007-01-25 19:17:00,97.196,97.198,97.162,97.177,734299998.0
2007-01-25 19:18:00,97.185,97.19,97.16,97.16,637399998.0
2007-01-25 19:19:00,97.15,97.189,97.15,97.17,1192599996.0
2007-01-25 19:20:00,97.175,97.189,97.154,97.17,784799998.0
2007-01-25 19:21:00,97.187,97.187,97.16,97.167,839499993.0
2007-01-25 19:22:00,97.184,97.19,97.168,97.178,205999997.0
2007-01-25 19:23:00,97.193,97.195,97.161,97.19,1471199989.0
2007-01-25 19:24:00,97.195,97.206,97.182,97.193,815699999.0
2007-01-25 19:25:00,97.188,97.188,97.155,97.161,1282399989.0
2007-01-25 19:26:00,97.156,97.187,97.15,97.168,1788799991.0
2007-01-25 19:27:00,97.157,97.175,97.131,97.154,1311900007.0
2007-01-25 19:28:00,97.147,97.177,97.145,97.177,1109899999.0
2007-01-25 19:29:00,97.176,97.176,97.141,97.148,393400001.0
2007-01-25 19:30:00,97.172,97.172,97.142,97.154,1148699996.0
2007-01-25 19:31:00,97.15,97.17,97.145,97.17,672900000.0
2007-01-25 19:32:00,97.161,97.175,97.155,97.168,1005400001.0
2007-01-25 19:33:00,97.165,97.175,97.152,97.161,548700000.0
2007-01-25 19:34:00,97.153,97.166,97.135,97.161,1149300008.0
2007-01-25 19:35:00,97.158,97.166,97.126,97.146,945199995.0
2007-01-25 19:36:00,97.149,97.17,97.142,97.17,542799999.0
2007-01-25 19:37:00,97.16,97.175,97.148,97.171,208299999.0
2007-01-25 19:38:00,97.163,97.185,97.16,97.175,812299999.0
2007-01-25 19:39:00,97.152,97.174,97.136,97.163,611899998.0
2007-01-25 19:40:00,97.16,97.162,97.136,97.152,858099998.0
2007-01-25 19:41:00,97.143,97.178,97.138,97.159,1152300001.0
2007-01-25 19:42:00,97.16,97.167,97.147,97.152,1003800005.0
2007-01-25 19:43:00,97.158,97.185,97.144,97.169,433699992.0
2007-01-25 19:44:00,97.19,97.201,97.175,97.182,859800004.0
2007-01-25 19:45:00,97.165,97.191,97.156,97.191,357299996.0
2007-01-25 19:46:00,97.164,97.183,97.149,97.164,525899996.0
2007-01-25 19:47:00,97.145,97.162,97.13,97.156,353800000.0
2007-01-25 19:48:00,97.136,97.161,97.133,97.141,957799993.0
2007-01-25 19:49:00,97.14,97.152,97.121,97.135,700899993.0
2007-01-25 19:50:00,97.132,97.153,97.129,97.149,517899996.0
2007-01-25 19:51:00,97.15,97.16,97.129,97.134,421199996.0
2007-01-25 19:52:00,97.156,97.165,97.137,97.137,530599997.0
2007-01-25 19:53:00,97.153,97.165,97.135,97.158,648500005.0
2007-01-25 19:54:00,97.158,97.167,97.143,97.143,661099997.0
2007-01-25 19:55:00,97.15,97.173,97.144,97.173,264999998.0
2007-01-25 19:56:00,97.175,97.187,97.156,97.161,335799999.0
2007-01-25 19:57:00,97.178,97.193,97.151,97.178,585699998.0
2007-01-25 19:58:00,97.181,97.181,97.154,97.17,1030299991.0
2007-01-25 19:59:00,97.169,97.184,97.156,97.183,859999994.0
2007-01-25 20:00:00,97.157,97.192,97.157,97.184,550599996.0
2007-01-25 20:01:00,97.172,97.192,97.153,97.192,442699997.0
2007-01-25 20:02:00,97.188,97.188,97.141,97.15,482799998.0
2007-01-25 20:03:00,97.156,97.177,97.153,97.172,455199996.0
2007-01-25 20:04:00,97.175,97.195,97.163,97.179,608400002.0
2007-01-25 20:05:00,97.188,97.19,97.166,97.171,385999996.0
2007-01-25 20:06:00,97.168,97.184,97.132,97.132,623400000.0
2007-01-25 20:07:00,97.166,97.166,97.138,97.145,389600001.0
2007-01-25 20:08:00,97.166,97.166,97.113,97.122,538099998.0
2007-01-25 20:09:00,97.114,97.15,97.114,97.15,537499996.0
2007-01-25 20:10:00,97.144,97.164,97.131,97.145,470800001.0
2007-01-25 20:11:00,97.137,97.156,97.102,97.13,1294800000.0
2007-01-25 20:12:00,97.136,97.152,97.113,97.134,1759399994.0
2007-01-25 20:13:00,97.148,97.165,97.137,97.164,1078099985.0
2007-01-25 20:14:00,97.151,97.176,97.137,97.173,556699996.0
2007-01-25 20:15:00,97.172,97.178,97.152,97.159,989800003.0
2007-01-25 20:16:00,97.176,97.176,97.147,97.147,1543399997.0
2007-01-25 20:17:00,97.156,97.186,97.156,97.176,175899998.0
2007-01-25 20:18:00,97.187,97.187,97.16,97.16,229099996.0
2007-01-25 20:19:00,97.154,97.176,97.137,97.169,1751299980.0
2007-01-25 20:20:00,97.157,97.176,97.141,97.169,1558300003.0
2007-01-25 20:21:00,97.175,97.181,97.149,97.149,464500001.0
2007-01-25 20:22:00,97.134,97.163,97.133,97.16,1043900002.0
2007-01-25 20:23:00,97.162,97.163,97.127,97.127,663199992.0
2007-01-25 20:24:00,97.138,97.149,97.125,97.129,489199998.0
2007-01-25 20:25:00,97.118,97.146,97.096,97.115,584999993.0
2007-01-25 20:26:00,97.101,97.126,97.101,97.123,428200001.0
2007-01-25 20:27:00,97.132,97.136,97.101,97.117,1115599997.0
2007-01-25 20:28:00,97.143,97.157,97.122,97.137,1904599995.0
2007-01-25 20:29:00,97.01,97.01,97.0,97.01,1683699998.0
2007-01-25 20:30:00,97.0,97.01,96.99,96.99,1683699998.0
2007-01-25 20:31:00,97.141,97.149,97.114,97.137,1683699998.0
2007-01-25 20:32:00,97.145,97.159,97.122,97.136,1831699982.0
2007-01-25 20:33:00,97.161,97.161,97.125,97.148,730899995.0
2007-01-25 20:34:00,97.151,97.172,97.137,97.157,417800002.0
2007-01-25 20:35:00,97.143,97.164,97.14,97.16,595300001.0
2007-01-25 20:36:00,97.173,97.174,97.149,97.159,600899997.0
2007-01-25 20:37:00,97.162,97.164,97.128,97.13,505599997.0
2007-01-25 20:38:00,97.145,97.156,97.119,97.13,1422199992.0
2007-01-25 20:39:00,97.154,97.165,97.136,97.142,1121499999.0
2007-01-25 20:40:00,97.158,97.161,97.124,97.124,1728399990.0
2007-01-25 20:41:00,97.106,97.137,97.105,97.137,922700004.0
2007-01-25 20:42:00,97.139,97.166,97.126,97.142,925799990.0
2007-01-25 20:43:00,97.147,97.158,97.113,97.122,685600001.0
2007-01-25 20:44:00,97.139,97.141,97.109,97.135,1206900007.0
2007-01-25 20:45:00,97.114,97.151,97.114,97.132,997900003.0
2007-01-25 20:46:00,97.126,97.152,97.112,97.128,592700004.0
2007-01-25 20:47:00,97.123,97.147,97.106,97.122,1321799999.0
2007-01-25 20:48:00,97.127,97.152,97.124,97.152,783100000.0
2007-01-25 20:49:00,97.145,97.159,97.122,97.136,719200000.0
2007-01-25 20:50:00,97.157,97.169,97.139,97.139,903200004.0
2007-01-25 20:51:00,97.148,97.172,97.14,97.152,607900000.0
2007-01-25 20:52:00,97.15,97.171,97.131,97.161,687199994.0
2007-01-25 20:53:00,97.143,97.156,97.12,97.156,1593700000.0
2007-01-25 20:54:00,97.142,97.159,97.13,97.156,521900002.0
2007-01-25 20:55:00,97.156,97.163,97.128,97.148,1134500001.0
2007-01-25 20:56:00,97.138,97.157,97.124,97.126,976599995.0
2007-01-25 20:57:00,97.158,97.186,97.147,97.161,1377399993.0
2007-01-25 20:58:00,96.95,96.96,96.93,96.93,926399993.0
2007-01-25 20:59:00,96.95,96.98,96.94,96.97,926399993.0
2007-01-25 21:00:00,96.98,96.99,96.96,96.97,926399993.0
2007-01-25 21:01:00,96.96,96.96,96.95,96.95,926399993.0
2007-01-25 21:02:00,97.11,97.141,97.109,97.138,926399993.0
2007-01-25 21:03:00,97.135,97.135,97.073,97.073,703199998.0
2007-01-25 21:04:00,97.046,97.065,97.027,97.061,445699997.0
2007-01-25 21:05:00,97.058,97.07,97.038,97.056,338899999.0
2007-01-25 21:06:00,97.067,97.078,97.054,97.065,520299998.0
2007-01-25 21:07:00,97.058,97.093,97.058,97.089,492200004.0
2007-01-25 21:08:00,97.085,97.093,97.05,97.06,524600002.0
2007-01-25 21:09:00,97.043,97.059,97.032,97.046,321700002.0
2007-01-25 21:10:00,97.047,97.073,97.041,97.042,371600000.0
2007-01-25 21:11:00,97.052,97.066,97.024,97.025,411000000.0
2007-01-25 21:12:00,97.024,97.033,97.001,97.028,540100005.0
2007-01-25 21:13:00,97.017,97.023,96.99,96.99,1005500001.0
2007-01-25 21:14:00,96.997,97.017,96.978,97.016,1206900007.0
2007-01-25 21:15:00,97.007,97.011,96.967,96.967,1092500005.0
2007-01-25 21:16:00,96.988,97.005,96.971,96.982,605299996.0
2007-01-25 21:17:00,96.991,97.011,96.966,96.996,1188400004.0
2007-01-25 21:18:00,96.993,97.009,96.967,96.991,703399995.0
2007-01-25 21:19:00,96.997,97.023,96.983,97.015,1036100005.0
2007-01-25 21:20:00,97.004,97.012,96.98,97.001,1700199999.0
2007-01-25 21:21:00,96.996,97.011,96.981,97.006,1713999996.0
2007-01-25 21:22:00,96.983,97.002,96.968,96.994,1487999999.0
2007-01-25 21:23:00,96.981,96.996,96.957,96.99,1008699990.0
2007-01-25 21:24:00,96.982,96.993,96.963,96.978,825699990.0
2007-01-25 21:25:00,96.989,96.998,96.974,96.976,1205800003.0
2007-01-25 21:26:00,96.975,97.005,96.975,97.003,497099999.0
2007-01-25 21:27:00,97.001,97.002,96.974,96.984,499599994.0
2007-01-25 21:28:00,96.99,97.005,96.973,96.992,286000002.0
2007-01-25 21:29:00,97.009,97.009,96.979,96.99,571500002.0
2007-01-25 21:30:00,96.993,97.006,96.981,96.995,498399997.0
2007-01-25 21:31:00,96.987,97.001,96.967,96.99,294299999.0
2007-01-25 21:32:00,97.006,97.008,96.983,96.987,1572600007.0
2007-01-25 21:33:00,96.991,97.019,96.971,97.019,262200002.0
2007-01-25 21:34:00,97.025,97.037,97.007,97.027,415199997.0
2007-01-25 21:35:00,97.036,97.036,97.007,97.01,487399995.0
2007-01-25 21:36:00,97.017,97.066,97.004,97.045,163100000.0
2007-01-25 21:37:00,97.042,97.067,97.029,97.048,475899995.0
2007-01-25 21:38:00,97.034,97.053,97.028,97.046,449800001.0
2007-01-25 21:39:00,97.019,97.038,97.002,97.028,259200001.0
2007-01-25 21:40:00,97.022,97.027,96.996,96.996,576400002.0
2007-01-25 21:41:00,97.013,97.023,96.989,96.989,396999999.0
2007-01-25 21:42:00,96.999,97.013,96.973,96.993,716899994.0
2007-01-25 21:43:00,97.008,97.008,96.975,96.98,564799997.0
2007-01-25 21:44:00,96.969,96.992,96.95,96.964,1451699988.0
2007-01-25 21:45:00,96.943,96.963,96.93,96.934,792499997.0
2007-01-25 21:46:00,96.952,96.954,96.915,96.915,457999992.0
2007-01-25 21:47:00,96.934,96.944,96.914,96.914,668399997.0
2007-01-25 21:48:00,96.923,96.937,96.917,96.932,249900000.0
2007-01-25 21:49:00,96.943,96.954,96.926,96.928,730799994.0
2007-01-25 21:50:00,96.938,96.938,96.903,96.904,143799995.0
2007-01-25 21:51:00,96.927,96.944,96.915,96.915,322500003.0
2007-01-25 21:52:00,96.93,96.946,96.911,96.921,438500003.0
2007-01-25 21:53:00,96.937,96.955,96.902,96.913,241999999.0
2007-01-25 21:54:00,96.916,96.926,96.9,96.904,261299995.0
2007-01-25 21:55:00,96.91,96.943,96.894,96.926,150399996.0
2007-01-25 21:56:00,96.954,96.955,96.93,96.938,567899996.0
2007-01-25 21:57:00,96.946,96.952,96.927,96.93,171300002.0
2007-01-25 21:58:00,96.953,96.972,96.945,96.964,196600001.0
2007-01-25 21:59:00,96.963,96.969,96.929,96.96,548899996.0
2007-01-25 22:00:00,96.965,96.969,96.932,96.948,680899989.0
2007-01-25 22:01:00,96.971,96.977,96.949,96.955,991299999.0
2007-01-25 22:02:00,96.937,96.969,96.93,96.958,1402999998.0
2007-01-25 22:03:00,96.94,96.976,96.94,96.967,294799996.0
2007-01-25 22:04:00,96.975,96.978,96.952,96.963,753800002.0
2007-01-25 22:05:00,96.98,96.997,96.966,96.97,224399998.0
2007-01-25 22:06:00,96.956,96.973,96.948,96.968,79200002.0
2007-01-25 22:07:00,96.967,96.971,96.949,96.954,113599999.0
2007-01-25 22:08:00,96.976,96.976,96.951,96.952,199000002.0
2007-01-25 22:09:00,96.962,96.982,96.954,96.971,299399999.0
2007-01-25 22:10:00,96.955,96.977,96.947,96.972,188099998.0
2007-01-25 22:11:00,96.97,96.996,96.959,96.981,355900001.0
2007-01-25 22:12:00,96.977,96.985,96.949,96.961,343799993.0
2007-01-25 22:13:00,96.978,96.99,96.954,96.967,494599999.0
2007-01-25 22:14:00,96.964,96.98,96.958,96.97,228900000.0
2007-01-25 22:15:00,96.97,96.975,96.954,96.954,615699996.0
2007-01-25 22:16:00,96.954,96.98,96.95,96.967,369699999.0
2007-01-25 22:17:00,96.971,96.976,96.947,96.96,143900000.0
2007-01-25 22:18:00,96.962,96.969,96.945,96.945,397500002.0
2007-01-25 22:19:00,96.962,96.962,96.924,96.924,170499998.0
2007-01-25 22:20:00,96.958,96.96,96.938,96.945,256400006.0
2007-01-25 22:21:00,96.933,96.97,96.933,96.965,181700001.0
2007-01-25 22:22:00,96.961,96.971,96.938,96.938,428999995.0
2007-01-25 22:23:00,96.955,96.955,96.933,96.938,245600005.0
2007-01-25 22:24:00,96.938,96.961,96.937,96.961,190899997.0
2007-01-25 22:25:00,96.952,96.973,96.952,96.969,313199998.0
2007-01-25 22:26:00,96.963,96.982,96.951,96.956,286000003.0
2007-01-25 22:27:00,96.983,96.983,96.943,96.961,735699990.0
2007-01-25 22:28:00,96.984,96.987,96.963,96.967,308899998.0
2007-01-25 22:29:00,96.973,96.989,96.938,96.963,380100002.0
2007-01-25 22:30:00,96.967,96.987,96.965,96.984,452099996.0
2007-01-25 22:31:00,96.973,96.984,96.957,96.974,234199999.0
2007-01-25 22:32:00,96.951,96.979,96.951,96.965,187699997.0
2007-01-25 22:33:00,96.952,96.972,96.951,96.968,446099998.0
2007-01-25 22:34:00,96.964,96.978,96.946,96.954,497599999.0
2007-01-25 22:35:00,96.968,96.98,96.96,96.975,247300002.0
2007-01-25 22:36:00,96.979,96.983,96.955,96.955,423200000.0
2007-01-25 22:37:00,96.953,96.981,96.95,96.981,147000000.0
2007-01-25 22:38:00,96.984,96.984,96.955,96.958,220900003.0
2007-01-25 22:39:00,96.965,96.984,96.959,96.984,292799993.0
2007-01-25 22:40:00,96.976,97.0,96.975,96.992,283899997.0
2007-01-25 22:41:00,96.987,96.987,96.946,96.946,172599997.0
2007-01-25 22:42:00,96.951,96.969,96.944,96.967,213400004.0
2007-01-25 22:43:00,96.972,96.974,96.937,96.943,732200003.0
2007-01-25 22:44:00,96.967,96.98,96.951,96.951,444199997.0
2007-01-25 22:45:00,96.975,96.991,96.95,96.969,364200001.0
2007-01-25 22:46:00,96.995,97.003,96.966,96.984,421700000.0
2007-01-25 22:47:00,96.991,97.012,96.983,96.999,323299996.0
2007-01-25 22:48:00,96.982,97.009,96.954,96.975,501500002.0
2007-01-25 22:49:00,96.98,96.997,96.964,96.969,385799997.0
2007-01-25 22:50:00,96.989,97.007,96.979,96.996,199999997.0
2007-01-25 22:51:00,96.992,97.018,96.977,96.992,599600002.0
2007-01-25 22:52:00,97.002,97.015,96.998,97.013,94999999.0
2007-01-25 22:53:00,97.006,97.024,96.953,97.016,362700002.0
2007-01-25 22:54:00,96.995,97.027,96.992,97.007,272599998.0
2007-01-25 22:55:00,97.006,97.015,96.991,96.991,376300000.0
2007-01-25 22:56:00,97.009,97.028,96.991,97.004,233300003.0
2007-01-25 22:57:00,97.037,97.04,97.007,97.018,221100001.0
2007-01-25 22:58:00,97.031,97.055,97.031,97.033,136200002.0
2007-01-25 22:59:00,97.049,97.049,96.969,96.977,280600003.0
2007-01-25 23:00:00,97.047,97.047,97.02,97.036,150800001.0
2007-01-25 23:01:00,97.039,97.044,97.021,97.021,115299998.0
2007-01-25 23:02:00,97.046,97.059,97.03,97.044,168900001.0
2007-01-25 23:03:00,97.043,97.057,97.029,97.043,205199998.0
2007-01-25 23:04:00,97.021,97.047,97.011,97.047,159200001.0
2007-01-25 23:05:00,97.047,97.056,97.03,97.039,108399998.0
2007-01-25 23:06:00,97.052,97.056,97.024,97.043,194499998.0
2007-01-25 23:07:00,97.029,97.058,97.025,97.058,243200001.0
2007-01-25 23:08:00,97.05,97.053,97.03,97.038,224899997.0
2007-01-25 23:09:00,97.024,97.041,97.017,97.029,120800001.0
2007-01-25 23:10:00,97.018,97.04,97.018,97.04,86300002.0
2007-01-25 23:11:00,97.045,97.047,97.024,97.025,208599996.0
2007-01-25 23:12:00,97.015,97.044,97.015,97.043,242600002.0
2007-01-25 23:13:00,97.038,97.046,97.023,97.03,236699999.0
2007-01-25 23:14:00,97.047,97.047,97.021,97.025,213299999.0
2007-01-25 23:15:00,97.043,97.048,97.033,97.036,149900005.0
2007-01-25 23:16:00,97.01,97.034,97.008,97.022,214800000.0
2007-01-25 23:17:00,97.007,97.042,96.992,97.027,339399998.0
2007-01-25 23:18:00,97.02,97.035,96.998,97.01,179900000.0
2007-01-25 23:19:00,97.009,97.047,97.009,97.022,199400003.0
2007-01-25 23:20:00,97.037,97.04,97.017,97.028,278399997.0
2007-01-25 23:21:00,97.018,97.038,97.016,97.032,229100001.0
2007-01-25 23:22:00,97.027,97.032,96.993,96.993,361499995.0
2007-01-25 23:23:00,97.029,97.045,97.016,97.033,225399999.0
2007-01-25 23:24:00,97.037,97.037,97.012,97.012,294200002.0
2007-01-25 23:25:00,97.011,97.024,97.004,97.016,86599999.0
2007-01-25 23:26:00,97.013,97.024,96.999,97.015,195100000.0
2007-01-25 23:27:00,97.021,97.035,96.993,97.029,264699999.0
2007-01-25 23:28:00,97.034,97.042,97.019,97.035,187499999.0
2007-01-25 23:29:00,97.024,97.038,97.004,97.03,232899998.0
2007-01-25 23:30:00,97.032,97.032,97.011,97.015,177999998.0
2007-01-25 23:31:00,97.036,97.039,97.015,97.039,227800000.0
2007-01-25 23:32:00,97.025,97.025,96.995,97.006,312999999.0
2007-01-25 23:33:00,97.0,97.045,97.0,97.045,134700001.0
2007-01-25 23:34:00,97.047,97.047,97.013,97.025,229599999.0
2007-01-25 23:35:00,97.044,97.057,97.01,97.027,359399992.0
2007-01-25 23:36:00,97.043,97.054,97.037,97.051,119000002.0
2007-01-25 23:37:00,97.053,97.053,97.033,97.033,37400000.0
2007-01-25 23:38:00,97.033,97.052,97.025,97.052,240200001.0
2007-01-25 23:39:00,97.068,97.068,97.038,97.038,121800000.0
2007-01-25 23:40:00,97.047,97.06,97.034,97.038,210299999.0
2007-01-25 23:41:00,97.042,97.067,97.042,97.059,191200002.0
2007-01-25 23:42:00,97.026,97.049,97.014,97.031,171700000.0
2007-01-25 23:43:00,97.035,97.052,97.021,97.039,283599997.0
2007-01-25 23:44:00,97.05,97.06,97.028,97.043,432200007.0
2007-01-25 23:45:00,97.027,97.053,97.026,97.047,180800001.0
2007-01-25 23:46:00,97.042,97.052,97.026,97.037,154199997.0
2007-01-25 23:47:00,97.033,97.045,97.026,97.03,259599998.0
2007-01-25 23:48:00,97.035,97.048,97.02,97.035,215900001.0
2007-01-25 23:49:00,97.03,97.05,97.025,97.05,130600002.0
2007-01-25 23:50:00,97.031,97.06,97.031,97.06,347699998.0
2007-01-25 23:51:00,97.034,97.06,97.024,97.06,152300003.0
2007-01-25 23:52:00,97.062,97.07,97.049,97.057,153600000.0
2007-01-25 23:53:00,97.063,97.075,97.052,97.075,124099998.0
2007-01-25 23:54:00,97.089,97.093,97.06,97.075,197800001.0
2007-01-25 23:55:00,97.064,97.081,97.064,97.08,189700003.0
2007-01-25 23:56:00,97.094,97.094,97.052,97.052,162099999.0
2007-01-25 23:57:00,97.052,97.082,97.052,97.08,284399998.0
2007-01-25 23:58:00,97.052,97.082,97.046,97.073,384899999.0
2007-01-25 23:59:00,97.068,97.074,97.041,97.052,235099998.0
2007-01-26 00:00:00,97.062,97.096,97.052,97.06,200000001.0
2007-01-26 00:01:00,97.043,97.081,97.043,97.075,207799996.0
2007-01-26 00:02:00,97.08,97.083,97.053,97.068,186200002.0
2007-01-26 00:03:00,97.063,97.094,97.055,97.094,219800000.0
2007-01-26 00:04:00,97.064,97.093,97.061,97.093,212099999.0
2007-01-26 00:05:00,97.078,97.092,97.055,97.083,259400001.0
2007-01-26 00:06:00,97.057,97.08,97.05,97.08,206000000.0
2007-01-26 00:07:00,97.085,97.102,97.075,97.08,112699999.0
2007-01-26 00:08:00,97.092,97.093,97.066,97.075,216700002.0
2007-01-26 00:09:00,97.071,97.093,97.042,97.064,140799999.0
2007-01-26 00:10:00,97.087,97.097,97.069,97.076,229999998.0
2007-01-26 00:11:00,97.077,97.09,97.057,97.071,268200000.0
2007-01-26 00:12:00,97.099,97.106,97.069,97.069,283300002.0
2007-01-26 00:13:00,97.095,97.105,97.081,97.082,141800000.0
2007-01-26 00:14:00,97.084,97.102,97.07,97.08,86699999.0
2007-01-26 00:15:00,97.08,97.085,97.064,97.085,161499999.0
2007-01-26 00:16:00,97.065,97.085,97.053,97.085,237899999.0
2007-01-26 00:17:00,97.083,97.093,97.061,97.08,212199998.0
2007-01-26 00:18:00,97.061,97.082,97.061,97.082,83000002.0
2007-01-26 00:19:00,97.086,97.095,97.073,97.091,249799996.0
2007-01-26 00:20:00,97.072,97.102,97.064,97.078,216499999.0
2007-01-26 00:21:00,97.093,97.095,97.068,97.076,176299999.0
2007-01-26 00:22:00,97.097,97.098,97.074,97.09,208499999.0
2007-01-26 00:23:00,97.086,97.089,97.068,97.068,160400001.0
2007-01-26 00:24:00,97.085,97.089,97.056,97.06,236800003.0
2007-01-26 00:25:00,97.09,97.09,97.064,97.077,222199999.0
2007-01-26 00:26:00,97.09,97.09,97.064,97.064,87900001.0
2007-01-26 00:27:00,97.078,97.097,97.073,97.085,313400002.0
2007-01-26 00:28:00,97.081,97.097,97.065,97.078,156400000.0
2007-01-26 00:29:00,97.109,97.109,97.081,97.095,187600002.0
2007-01-26 00:30:00,97.08,97.106,97.068,97.09,161100000.0
2007-01-26 00:31:00,97.102,97.119,97.091,97.119,83699999.0
2007-01-26 00:32:00,97.1,97.117,97.089,97.111,298600001.0
2007-01-26 00:33:00,97.113,97.113,97.08,97.092,197600001.0
2007-01-26 00:34:00,97.07,97.09,97.047,97.075,101599997.0
2007-01-26 00:35:00,97.088,97.097,97.067,97.085,132299998.0
2007-01-26 00:36:00,97.096,97.097,97.074,97.075,312499998.0
2007-01-26 00:37:00,97.077,97.092,97.06,97.074,276100000.0
2007-01-26 00:38:00,97.072,97.101,97.072,97.095,187799998.0
2007-01-26 00:39:00,97.092,97.108,97.075,97.095,321199999.0
2007-01-26 00:40:00,97.094,97.112,97.089,97.105,217799998.0
2007-01-26 00:41:00,97.096,97.121,97.096,97.114,191599997.0
2007-01-26 00:42:00,97.108,97.111,97.089,97.093,121499998.0
2007-01-26 00:43:00,97.104,97.116,97.089,97.099,287100000.0
2007-01-26 00:44:00,97.123,97.123,97.093,97.093,157300000.0
2007-01-26 00:45:00,97.115,97.115,97.081,97.093,121199999.0
2007-01-26 00:46:00,97.1,97.118,97.08,97.107,117300000.0
2007-01-26 00:47:00,97.1,97.124,97.086,97.124,262800000.0
2007-01-26 00:48:00,97.117,97.117,97.087,97.087,193500001.0
2007-01-26 00:49:00,97.094,97.121,97.094,97.105,102300002.0
2007-01-26 00:50:00,97.104,97.117,97.093,97.105,145500000.0
2007-01-26 00:51:00,97.111,97.119,97.084,97.106,294099998.0
2007-01-26 00:52:00,97.117,97.117,97.087,97.09,139499999.0
2007-01-26 00:53:00,97.115,97.117,97.094,97.103,247900001.0
2007-01-26 00:54:00,97.097,97.11,97.082,97.103,190199998.0
2007-01-26 00:55:00,97.088,97.103,97.083,97.1,262699997.0
2007-01-26 00:56:00,97.083,97.096,97.065,97.072,310199999.0
2007-01-26 00:57:00,97.069,97.083,97.05,97.071,322399997.0
2007-01-26 00:58:00,97.066,97.066,97.027,97.027,141699997.0
2007-01-26 00:59:00,97.054,97.058,97.029,97.043,146300002.0
2007-01-26 01:00:00,97.028,97.057,97.025,97.046,257299996.0
2007-01-26 01:01:00,97.043,97.047,97.03,97.035,64300002.0
2007-01-26 01:02:00,97.026,97.045,97.003,97.045,181300000.0
2007-01-26 01:03:00,97.043,97.05,97.026,97.038,115199999.0
2007-01-26 01:04:00,97.044,97.048,97.021,97.021,182999998.0
2007-01-26 01:05:00,97.035,97.04,97.012,97.035,163400002.0
2007-01-26 01:06:00,97.03,97.03,96.996,97.002,205699999.0
2007-01-26 01:07:00,96.998,97.026,96.992,97.025,250400002.0
2007-01-26 01:08:00,97.026,97.046,97.02,97.046,91400000.0
2007-01-26 01:09:00,97.046,97.048,97.02,97.031,368800000.0
2007-01-26 01:10:00,97.032,97.048,97.026,97.043,282500001.0
2007-01-26 01:11:00,97.052,97.054,97.023,97.032,206700000.0
2007-01-26 01:12:00,97.041,97.047,97.019,97.023,276799999.0
2007-01-26 01:13:00,97.032,97.046,97.011,97.034,269999999.0
2007-01-26 01:14:00,97.036,97.057,97.024,97.04,220400001.0
2007-01-26 01:15:00,97.05,97.068,97.049,97.068,167800004.0
2007-01-26 01:16:00,97.058,97.069,97.04,97.055,279500003.0
2007-01-26 01:17:00,97.036,97.072,97.036,97.072,284099998.0
2007-01-26 01:18:00,97.058,97.085,97.058,97.063,162699998.0
2007-01-26 01:19:00,97.058,97.075,97.055,97.058,238700002.0
2007-01-26 01:20:00,97.068,97.079,97.046,97.05,208099997.0
2007-01-26 01:21:00,97.076,97.083,97.05,97.055,349899996.0
2007-01-26 01:22:00,97.081,97.081,97.049,97.068,189899997.0
2007-01-26 01:23:00,97.07,97.103,97.047,97.103,140100001.0
2007-01-26 01:24:00,97.104,97.132,97.092,97.104,172700000.0
2007-01-26 01:25:00,97.134,97.188,97.128,97.188,193300000.0
2007-01-26 01:26:00,97.189,97.211,97.177,97.211,236500001.0
2007-01-26 01:27:00,97.222,97.238,97.205,97.223,201900000.0
2007-01-26 01:28:00,97.223,97.223,97.188,97.192,223800001.0
2007-01-26 01:29:00,97.177,97.221,97.177,97.206,195599999.0
2007-01-26 01:30:00,97.209,97.222,97.138,97.144,213700001.0
2007-01-26 01:31:00,97.141,97.161,97.131,97.138,225399998.0
2007-01-26 01:32:00,97.143,97.16,97.129,97.148,128299998.0
2007-01-26 01:33:00,97.189,97.211,97.182,97.188,46600002.0
2007-01-26 01:34:00,97.242,97.242,97.204,97.211,270200002.0
2007-01-26 01:35:00,97.232,97.289,97.222,97.274,238299999.0
2007-01-26 01:36:00,97.264,97.316,97.264,97.287,226000001.0
2007-01-26 01:37:00,97.314,97.332,97.292,97.314,160499999.0
2007-01-26 01:38:00,97.34,97.35,97.306,97.33,228199997.0
2007-01-26 01:39:00,97.337,97.375,97.337,97.375,165899997.0
2007-01-26 01:40:00,97.365,97.424,97.363,97.421,220699999.0
2007-01-26 01:41:00,97.428,97.444,97.375,97.38,219300003.0
2007-01-26 01:42:00,97.362,97.389,97.354,97.377,262299999.0
2007-01-26 01:43:00,97.341,97.371,97.337,97.346,325999998.0
2007-01-26 01:44:00,97.369,97.395,97.361,97.371,114199997.0
2007-01-26 01:45:00,97.365,97.382,97.334,97.35,130900002.0
2007-01-26 01:46:00,97.354,97.379,97.345,97.35,215399999.0
2007-01-26 01:47:00,97.372,97.38,97.348,97.357,234599996.0
2007-01-26 01:48:00,97.363,97.395,97.357,97.387,291200002.0
2007-01-26 01:49:00,97.36,97.387,97.358,97.381,222399996.0
2007-01-26 01:50:00,97.362,97.411,97.362,97.406,306899996.0
2007-01-26 01:51:00,97.393,97.412,97.386,97.391,256999995.0
2007-01-26 01:52:00,97.393,97.418,97.393,97.406,279499999.0
2007-01-26 01:53:00,97.405,97.405,97.358,97.359,215399997.0
2007-01-26 01:54:00,97.36,97.38,97.331,97.355,213999996.0
2007-01-26 01:55:00,97.375,97.386,97.357,97.367,119999998.0
2007-01-26 01:56:00,97.393,97.397,97.357,97.383,319000001.0
2007-01-26 01:57:00,97.387,97.389,97.354,97.355,232500001.0
2007-01-26 01:58:00,97.372,97.383,97.358,97.368,436399993.0
2007-01-26 01:59:00,97.368,97.395,97.366,97.395,262399998.0
2007-01-26 02:00:00,97.38,97.404,97.374,97.388,257599996.0
2007-01-26 02:01:00,97.373,97.397,97.368,97.377,309300004.0
2007-01-26 02:02:00,97.362,97.377,97.353,97.36,196799997.0
2007-01-26 02:03:00,97.37,97.37,97.34,97.34,263499996.0
2007-01-26 02:04:00,97.346,97.366,97.338,97.366,223600004.0
2007-01-26 02:05:00,97.357,97.358,97.337,97.346,173499996.0
2007-01-26 02:06:00,97.357,97.368,97.339,97.339,198799997.0
2007-01-26 02:07:00,97.342,97.342,97.308,97.312,247300002.0
2007-01-26 02:08:00,97.309,97.337,97.306,97.324,274300002.0
2007-01-26 02:09:00,97.331,97.338,97.31,97.313,223600000.0
2007-01-26 02:10:00,97.326,97.326,97.286,97.29,132100000.0
2007-01-26 02:11:00,97.292,97.321,97.285,97.317,269599998.0
2007-01-26 02:12:00,97.305,97.328,97.302,97.328,222600001.0
2007-01-26 02:13:00,97.316,97.332,97.304,97.307,204599998.0
2007-01-26 02:14:00,97.325,97.335,97.304,97.311,329200006.0
2007-01-26 02:15:00,97.339,97.352,97.315,97.333,380399998.0
2007-01-26 02:16:00,97.347,97.354,97.33,97.33,279999999.0
2007-01-26 02:17:00,97.353,97.353,97.316,97.316,125500000.0
2007-01-26 02:18:00,97.331,97.36,97.331,97.354,86600000.0
2007-01-26 02:19:00,97.349,97.375,97.332,97.359,280300006.0
2007-01-26 02:20:00,97.35,97.388,97.345,97.36,361699997.0
2007-01-26 02:21:00,97.372,97.387,97.362,97.381,224800000.0
2007-01-26 02:22:00,97.372,97.372,97.352,97.357,196699996.0
2007-01-26 02:23:00,97.36,97.377,97.351,97.355,247399995.0
2007-01-26 02:24:00,97.365,97.393,97.365,97.381,257999995.0
2007-01-26 02:25:00,97.387,97.387,97.356,97.362,281200000.0
2007-01-26 02:26:00,97.386,97.386,97.356,97.376,224700001.0
2007-01-26 02:27:00,97.381,97.381,97.334,97.334,308399998.0
2007-01-26 02:28:00,97.354,97.365,97.334,97.35,307199996.0
2007-01-26 02:29:00,97.363,97.375,97.343,97.361,234800003.0
2007-01-26 02:30:00,97.333,97.36,97.329,97.36,157200000.0
2007-01-26 02:31:00,97.356,97.371,97.33,97.342,228700002.0
2007-01-26 02:32:00,97.339,97.357,97.322,97.335,160500000.0
2007-01-26 02:33:00,97.335,97.35,97.32,97.334,171099996.0
2007-01-26 02:34:00,97.328,97.368,97.328,97.365,217099997.0
2007-01-26 02:35:00,97.352,97.352,97.319,97.324,325600001.0
2007-01-26 02:36:00,97.341,97.346,97.317,97.325,174099999.0
2007-01-26 02:37:00,97.347,97.347,97.311,97.327,178299998.0
2007-01-26 02:38:00,97.322,97.341,97.29,97.325,263200000.0
2007-01-26 02:39:00,97.333,97.36,97.333,97.347,179399998.0
2007-01-26 02:40:00,97.342,97.342,97.313,97.323,118200000.0
2007-01-26 02:41:00,97.328,97.339,97.311,97.331,312000006.0
2007-01-26 02:42:00,97.303,97.32,97.294,97.303,346699994.0
2007-01-26 02:43:00,97.315,97.32,97.286,97.288,297899997.0
2007-01-26 02:44:00,97.311,97.325,97.286,97.31,212900001.0
2007-01-26 02:45:00,97.294,97.313,97.285,97.288,188800003.0
2007-01-26 02:46:00,97.3,97.328,97.299,97.321,242900004.0
2007-01-26 02:47:00,97.321,97.326,97.291,97.306,324999998.0
2007-01-26 02:48:00,97.321,97.335,97.305,97.325,304499998.0
2007-01-26 02:49:00,97.303,97.321,97.302,97.318,64599999.0
2007-01-26 02:50:00,97.302,97.315,97.289,97.304,162900001.0
2007-01-26 02:51:00,97.298,97.303,97.279,97.279,158700001.0
2007-01-26 02:52:00,97.3,97.306,97.282,97.287,138299999.0
2007-01-26 02:53:00,97.303,97.315,97.287,97.299,88800000.0
2007-01-26 02:54:00,97.303,97.334,97.294,97.317,267899999.0
2007-01-26 02:55:00,97.293,97.324,97.286,97.324,219099998.0
2007-01-26 02:56:00,97.335,97.373,97.325,97.35,227399997.0
2007-01-26 02:57:00,97.353,97.375,97.328,97.353,280600000.0
2007-01-26 02:58:00,97.352,97.369,97.342,97.366,338299997.0
2007-01-26 02:59:00,97.347,97.369,97.337,97.363,255999998.0
2007-01-26 03:00:00,97.331,97.35,97.312,97.347,245200002.0
2007-01-26 03:01:00,97.324,97.362,97.316,97.358,242600000.0
2007-01-26 03:02:00,97.332,97.353,97.313,97.353,216300000.0
2007-01-26 03:03:00,97.337,97.36,97.335,97.36,245799999.0
2007-01-26 03:04:00,97.33,97.363,97.323,97.342,178400002.0
2007-01-26 03:05:00,97.352,97.366,97.335,97.35,288899997.0
2007-01-26 03:06:00,97.333,97.353,97.321,97.332,122499997.0
2007-01-26 03:07:00,97.327,97.341,97.309,97.34,220599996.0
2007-01-26 03:08:00,97.346,97.346,97.318,97.321,270300003.0
2007-01-26 03:09:00,97.322,97.358,97.322,97.358,198800000.0
2007-01-26 03:10:00,97.355,97.363,97.339,97.346,429500002.0
2007-01-26 03:11:00,97.341,97.355,97.325,97.352,201499999.0
2007-01-26 03:12:00,97.342,97.345,97.326,97.329,213199999.0
2007-01-26 03:13:00,97.343,97.355,97.314,97.335,290699996.0
2007-01-26 03:14:00,97.351,97.38,97.351,97.378,245699998.0
2007-01-26 03:15:00,97.374,97.385,97.359,97.361,81800001.0
2007-01-26 03:16:00,97.397,97.407,97.377,97.377,216399997.0
2007-01-26 03:17:00,97.383,97.396,97.373,97.378,156700002.0
2007-01-26 03:18:00,97.384,97.401,97.373,97.393,223800000.0
2007-01-26 03:19:00,97.389,97.395,97.364,97.378,291499999.0
2007-01-26 03:20:00,97.347,97.366,97.339,97.349,175900003.0
2007-01-26 03:21:00,97.332,97.356,97.326,97.351,283399997.0
2007-01-26 03:22:00,97.351,97.351,97.321,97.329,263600002.0
2007-01-26 03:23:00,97.346,97.356,97.327,97.338,309300002.0
2007-01-26 03:24:00,97.351,97.352,97.327,97.336,240700000.0
2007-01-26 03:25:00,97.343,97.356,97.322,97.344,424000001.0
2007-01-26 03:26:00,97.338,97.35,97.329,97.345,298400000.0
2007-01-26 03:27:00,97.33,97.35,97.325,97.35,192199999.0
2007-01-26 03:28:00,97.329,97.355,97.326,97.355,190400001.0
2007-01-26 03:29:00,97.315,97.352,97.315,97.341,305400001.0
2007-01-26 03:30:00,97.341,97.358,97.331,97.345,191700004.0
2007-01-26 03:31:00,97.338,97.354,97.33,97.352,219300004.0
2007-01-26 03:32:00,97.354,97.354,97.301,97.301,181800002.0
2007-01-26 03:33:00,97.327,97.334,97.306,97.306,317999998.0
2007-01-26 03:34:00,97.299,97.318,97.29,97.315,190500001.0
2007-01-26 03:35:00,97.319,97.329,97.289,97.289,234400001.0
2007-01-26 03:36:00,97.301,97.319,97.291,97.31,149600000.0
2007-01-26 03:37:00,97.302,97.327,97.283,97.3,185299998.0
2007-01-26 03:38:00,97.292,97.303,97.27,97.285,234599997.0
2007-01-26 03:39:00,97.264,97.295,97.252,97.274,179400001.0
2007-01-26 03:40:00,97.246,97.278,97.245,97.278,197499999.0
2007-01-26 03:41:00,97.266,97.283,97.266,97.283,48899999.0
2007-01-26 03:42:00,97.267,97.286,97.262,97.281,208299996.0
2007-01-26 03:43:00,97.256,97.256,97.209,97.209,324600000.0
2007-01-26 03:44:00,97.226,97.23,97.177,97.207,272800001.0
2007-01-26 03:45:00,97.177,97.205,97.174,97.192,159899997.0
2007-01-26 03:46:00,97.184,97.208,97.176,97.191,193800001.0
2007-01-26 03:47:00,97.193,97.193,97.139,97.139,267800005.0
2007-01-26 03:48:00,97.144,97.145,97.112,97.121,125299999.0
2007-01-26 03:49:00,97.127,97.163,97.114,97.163,336599998.0
2007-01-26 03:50:00,97.149,97.17,97.134,97.167,169399998.0
2007-01-26 03:51:00,97.163,97.177,97.142,97.166,203500002.0
2007-01-26 03:52:00,97.164,97.187,97.158,97.187,346099997.0
2007-01-26 03:53:00,97.158,97.177,97.147,97.172,208100001.0
2007-01-26 03:54:00,97.174,97.179,97.15,97.173,336400000.0
2007-01-26 03:55:00,97.167,97.184,97.133,97.133,209999997.0
2007-01-26 03:56:00,97.154,97.162,97.137,97.14,207199998.0
2007-01-26 03:57:00,97.117,97.13,97.093,97.104,91499999.0
2007-01-26 03:58:00,97.088,97.116,97.086,97.104,296600001.0
2007-01-26 03:59:00,97.125,97.125,97.087,97.092,321299999.0
2007-01-26 04:00:00,97.112,97.125,97.091,97.117,236400001.0
2007-01-26 04:01:00,97.096,97.113,97.069,97.076,224900002.0
2007-01-26 04:02:00,97.037,97.105,97.037,97.082,256599995.0
2007-01-26 04:03:00,97.099,97.107,97.076,97.1,292700003.0
2007-01-26 04:04:00,97.072,97.103,97.072,97.091,108099998.0
2007-01-26 04:05:00,97.112,97.112,97.087,97.097,281800003.0
2007-01-26 04:06:00,97.07,97.117,97.07,97.117,146200000.0
2007-01-26 04:07:00,97.099,97.125,97.099,97.102,293500005.0
2007-01-26 04:08:00,97.096,97.126,97.094,97.126,160900000.0
2007-01-26 04:09:00,97.098,97.116,97.085,97.105,381299998.0
2007-01-26 04:10:00,97.095,97.12,97.094,97.12,121200000.0
2007-01-26 04:11:00,97.115,97.133,97.099,97.125,215900002.0
2007-01-26 04:12:00,97.112,97.138,97.109,97.134,264699999.0
2007-01-26 04:13:00,97.106,97.135,97.106,97.135,281700002.0
2007-01-26 04:14:00,97.116,97.14,97.116,97.14,188000000.0
2007-01-26 04:15:00,97.127,97.149,97.124,97.149,193800002.0
2007-01-26 04:16:00,97.136,97.163,97.136,97.155,227700000.0
2007-01-26 04:17:00,97.153,97.158,97.129,97.129,113099999.0
2007-01-26 04:18:00,97.144,97.144,97.115,97.12,222399996.0
2007-01-26 04:19:00,97.13,97.133,97.108,97.116,231599995.0
2007-01-26 04:20:00,97.106,97.14,97.106,97.129,244400004.0
2007-01-26 04:21:00,97.133,97.136,97.11,97.11,134200001.0
2007-01-26 04:22:00,97.125,97.125,97.103,97.106,41100001.0
2007-01-26 04:23:00,97.111,97.132,97.108,97.122,158300000.0
2007-01-26 04:24:00,97.097,97.115,97.091,97.112,280900002.0
2007-01-26 04:25:00,97.115,97.115,97.082,97.083,254199999.0
2007-01-26 04:26:00,97.101,97.114,97.087,97.106,122799998.0
2007-01-26 04:27:00,97.1,97.104,97.081,97.085,163799999.0
2007-01-26 04:28:00,97.102,97.13,97.096,97.12,238199994.0
2007-01-26 04:29:00,97.113,97.126,97.104,97.117,62099999.0
2007-01-26 04:30:00,97.1,97.128,97.1,97.128,93199999.0
2007-01-26 04:31:00,97.137,97.155,97.123,97.13,187499999.0
2007-01-26 04:32:00,97.128,97.146,97.116,97.129,234900000.0
2007-01-26 04:33:00,97.126,97.13,97.106,97.108,258999997.0
2007-01-26 04:34:00,97.12,97.146,97.12,97.124,149099999.0
2007-01-26 04:35:00,97.145,97.153,97.127,97.153,197299996.0
2007-01-26 04:36:00,97.142,97.15,97.121,97.121,147200000.0
2007-01-26 04:37:00,97.128,97.134,97.1,97.11,331299999.0
2007-01-26 04:38:00,97.118,97.142,97.117,97.137,186599997.0
2007-01-26 04:39:00,97.133,97.143,97.1,97.122,260100002.0
2007-01-26 04:40:00,97.131,97.131,97.114,97.114,43500000.0
2007-01-26 04:41:00,97.13,97.139,97.107,97.125,241200001.0
2007-01-26 04:42:00,97.138,97.144,97.12,97.121,198299998.0
2007-01-26 04:43:00,97.113,97.13,97.11,97.124,136899999.0
2007-01-26 04:44:00,97.135,97.144,97.124,97.124,105300000.0
2007-01-26 04:45:00,97.132,97.143,97.122,97.128,119200000.0
2007-01-26 04:46:00,97.14,97.154,97.119,97.131,166100001.0
2007-01-26 04:47:00,97.147,97.149,97.122,97.122,263699999.0
2007-01-26 04:48:00,97.153,97.161,97.135,97.136,173599998.0
2007-01-26 04:49:00,97.146,97.146,97.115,97.123,192599997.0
2007-01-26 04:50:00,97.14,97.153,97.128,97.134,236499997.0
2007-01-26 04:51:00,97.12,97.148,97.12,97.147,101400000.0
2007-01-26 04:52:00,97.142,97.164,97.134,97.14,258000000.0
2007-01-26 04:53:00,97.154,97.155,97.122,97.13,249199995.0
2007-01-26 04:54:00,97.16,97.16,97.137,97.138,182599996.0
2007-01-26 04:55:00,97.156,97.162,97.141,97.15,114600001.0
2007-01-26 04:56:00,97.144,97.153,97.116,97.12,267400005.0
2007-01-26 04:57:00,97.131,97.149,97.129,97.144,133600000.0
2007-01-26 04:58:00,97.156,97.163,97.134,97.152,332699996.0
2007-01-26 04:59:00,97.135,97.15,97.121,97.14,89800000.0
2007-01-26 05:00:00,97.135,97.18,97.135,97.18,132899998.0
2007-01-26 05:01:00,97.146,97.187,97.146,97.187,90200000.0
2007-01-26 05:02:00,97.185,97.192,97.154,97.168,213400000.0
2007-01-26 05:03:00,97.171,97.181,97.157,97.164,310300002.0
2007-01-26 05:04:00,97.183,97.185,97.158,97.169,178399997.0
2007-01-26 05:05:00,97.174,97.204,97.174,97.193,243200001.0
2007-01-26 05:06:00,97.182,97.182,97.157,97.162,274499998.0
2007-01-26 05:07:00,97.172,97.18,97.15,97.173,194300001.0
2007-01-26 05:08:00,97.182,97.19,97.163,97.176,174399997.0
2007-01-26 05:09:00,97.185,97.185,97.147,97.162,235500003.0
2007-01-26 05:10:00,97.183,97.201,97.158,97.182,239299999.0
2007-01-26 05:11:00,97.195,97.217,97.181,97.204,174600000.0
2007-01-26 05:12:00,97.211,97.229,97.196,97.196,193700000.0
2007-01-26 05:13:00,97.214,97.222,97.199,97.211,149400004.0
2007-01-26 05:14:00,97.207,97.23,97.207,97.227,194499997.0
2007-01-26 05:15:00,97.228,97.228,97.19,97.193,152899998.0
2007-01-26 05:16:00,97.213,97.213,97.196,97.198,58900000.0
2007-01-26 05:17:00,97.203,97.224,97.183,97.207,200100001.0
2007-01-26 05:18:00,97.209,97.228,97.195,97.225,329999995.0
2007-01-26 05:19:00,97.211,97.232,97.191,97.196,230600001.0
2007-01-26 05:20:00,97.2,97.218,97.184,97.194,244199998.0
2007-01-26 05:21:00,97.21,97.21,97.179,97.18,197900000.0
2007-01-26 05:22:00,97.203,97.21,97.182,97.185,293099996.0
2007-01-26 05:23:00,97.198,97.201,97.18,97.19,446399999.0
2007-01-26 05:24:00,97.196,97.209,97.176,97.193,291099999.0
2007-01-26 05:25:00,97.207,97.207,97.176,97.177,232200005.0
2007-01-26 05:26:00,97.203,97.216,97.188,97.204,276699997.0
2007-01-26 05:27:00,97.222,97.225,97.206,97.207,126400002.0
2007-01-26 05:28:00,97.206,97.221,97.182,97.206,174699999.0
2007-01-26 05:29:00,97.203,97.219,97.197,97.203,259800002.0
2007-01-26 05:30:00,97.203,97.218,97.19,97.206,333199995.0
2007-01-26 05:31:00,97.205,97.221,97.205,97.221,64799999.0
2007-01-26 05:32:00,97.227,97.227,97.199,97.199,188900000.0
2007-01-26 05:33:00,97.195,97.216,97.192,97.216,213300001.0
2007-01-26 05:34:00,97.205,97.216,97.205,97.214,68999998.0
2007-01-26 05:35:00,97.202,97.222,97.199,97.205,77299999.0
2007-01-26 05:36:00,97.2,97.239,97.2,97.22,168699997.0
2007-01-26 05:37:00,97.248,97.254,97.229,97.243,318099999.0
2007-01-26 05:38:00,97.243,97.245,97.224,97.233,195499998.0
2007-01-26 05:39:00,97.237,97.244,97.215,97.215,332800000.0
2007-01-26 05:40:00,97.209,97.23,97.207,97.226,187199997.0
2007-01-26 05:41:00,97.198,97.228,97.192,97.228,205299997.0
2007-01-26 05:42:00,97.223,97.235,97.216,97.233,186000001.0
2007-01-26 05:43:00,97.224,97.237,97.209,97.237,93099999.0
2007-01-26 05:44:00,97.221,97.261,97.221,97.257,226999999.0
2007-01-26 05:45:00,97.241,97.259,97.224,97.248,357900000.0
2007-01-26 05:46:00,97.239,97.248,97.214,97.233,283999997.0
2007-01-26 05:47:00,97.233,97.258,97.18,97.249,142299998.0
2007-01-26 05:48:00,97.247,97.247,97.224,97.224,83300000.0
2007-01-26 05:49:00,97.238,97.253,97.221,97.243,170200003.0
2007-01-26 05:50:00,97.236,97.236,97.212,97.212,175400002.0
2007-01-26 05:51:00,97.227,97.242,97.21,97.242,291099999.0
2007-01-26 05:52:00,97.209,97.232,97.209,97.222,227799998.0
2007-01-26 05:53:00,97.218,97.238,97.217,97.238,148899999.0
2007-01-26 05:54:00,97.23,97.23,97.19,97.19,234199996.0
2007-01-26 05:55:00,97.183,97.214,97.166,97.191,217500002.0
2007-01-26 05:56:00,97.2,97.217,97.189,97.198,261900003.0
2007-01-26 05:57:00,97.198,97.217,97.186,97.214,245999996.0
2007-01-26 05:58:00,97.211,97.216,97.189,97.192,302599998.0
2007-01-26 05:59:00,97.225,97.23,97.21,97.21,190199999.0
2007-01-26 06:00:00,97.203,97.23,97.202,97.225,336000001.0
2007-01-26 06:01:00,97.223,97.223,97.176,97.195,256600006.0
2007-01-26 06:02:00,97.219,97.228,97.187,97.202,381600002.0
2007-01-26 06:03:00,97.208,97.213,97.194,97.213,115599999.0
2007-01-26 06:04:00,97.204,97.229,97.197,97.209,438799997.0
2007-01-26 06:05:00,97.188,97.209,97.17,97.204,445699997.0
2007-01-26 06:06:00,97.218,97.223,97.18,97.181,266799998.0
2007-01-26 06:07:00,97.193,97.223,97.178,97.196,266999998.0
2007-01-26 06:08:00,97.198,97.216,97.186,97.216,289000003.0
2007-01-26 06:09:00,97.215,97.225,97.2,97.217,255899997.0
2007-01-26 06:10:00,97.211,97.211,97.171,97.171,266900002.0
2007-01-26 06:11:00,97.211,97.211,97.177,97.194,145999999.0
2007-01-26 06:12:00,97.18,97.207,97.179,97.2,373099993.0
2007-01-26 06:13:00,97.187,97.207,97.178,97.182,204400002.0
2007-01-26 06:14:00,97.178,97.202,97.178,97.197,205100004.0
2007-01-26 06:15:00,97.186,97.195,97.168,97.173,189700000.0
2007-01-26 06:16:00,97.186,97.199,97.173,97.187,92099998.0
2007-01-26 06:17:00,97.185,97.195,97.164,97.181,255700001.0
2007-01-26 06:18:00,97.197,97.197,97.165,97.171,93500001.0
2007-01-26 06:19:00,97.18,97.197,97.179,97.179,91100000.0
2007-01-26 06:20:00,97.185,97.195,97.185,97.195,48600000.0
2007-01-26 06:21:00,97.192,97.192,97.17,97.17,54199999.0
2007-01-26 06:22:00,97.18,97.195,97.18,97.195,49100000.0
2007-01-26 06:23:00,97.193,97.2,97.181,97.192,203399999.0
2007-01-26 06:24:00,97.169,97.189,97.151,97.151,178900000.0
2007-01-26 06:25:00,97.135,97.172,97.135,97.172,277799999.0
2007-01-26 06:26:00,97.173,97.174,97.16,97.164,47599999.0
2007-01-26 06:27:00,97.165,97.172,97.151,97.171,216599997.0
2007-01-26 06:28:00,97.17,97.17,97.134,97.134,242000001.0
2007-01-26 06:29:00,97.151,97.167,97.148,97.148,172199997.0
2007-01-26 06:30:00,97.16,97.168,97.142,97.155,221099999.0
2007-01-26 06:31:00,97.152,97.172,97.145,97.155,162700000.0
2007-01-26 06:32:00,97.158,97.179,97.143,97.155,264499997.0
2007-01-26 06:33:00,97.162,97.166,97.13,97.152,165100000.0
2007-01-26 06:34:00,97.165,97.165,97.15,97.15,43600002.0
2007-01-26 06:35:00,97.167,97.168,97.128,97.144,182600000.0
2007-01-26 06:36:00,97.148,97.155,97.114,97.114,208500002.0
2007-01-26 06:37:00,97.126,97.128,97.104,97.128,210900001.0
2007-01-26 06:38:00,97.11,97.133,97.095,97.117,334299995.0
2007-01-26 06:39:00,97.114,97.126,97.092,97.107,226900002.0
2007-01-26 06:40:00,97.103,97.105,97.079,97.083,253200000.0
2007-01-26 06:41:00,97.06,97.079,97.052,97.069,183500000.0
2007-01-26 06:42:00,97.086,97.093,97.062,97.081,235700000.0
2007-01-26 06:43:00,97.086,97.092,97.071,97.071,166400002.0
2007-01-26 06:44:00,97.078,97.082,97.06,97.065,68099998.0
2007-01-26 06:45:00,97.076,97.085,97.058,97.07,136600000.0
2007-01-26 06:46:00,97.071,97.095,97.062,97.085,327499997.0
2007-01-26 06:47:00,97.078,97.078,97.046,97.067,186499999.0
2007-01-26 06:48:00,97.082,97.092,97.074,97.091,64700001.0
2007-01-26 06:49:00,97.121,97.121,97.082,97.082,129199997.0
2007-01-26 06:50:00,97.083,97.117,97.083,97.117,216499999.0
2007-01-26 06:51:00,97.096,97.128,97.085,97.116,208600001.0
2007-01-26 06:52:00,97.104,97.125,97.09,97.118,215200003.0
2007-01-26 06:53:00,97.12,97.131,97.102,97.123,202699995.0
2007-01-26 06:54:00,97.108,97.137,97.104,97.112,301099999.0
2007-01-26 06:55:00,97.123,97.127,97.093,97.107,268199999.0
2007-01-26 06:56:00,97.133,97.136,97.105,97.116,229900002.0
2007-01-26 06:57:00,97.145,97.152,97.13,97.152,168200000.0
2007-01-26 06:58:00,97.143,97.165,97.129,97.165,372800000.0
2007-01-26 06:59:00,97.152,97.185,97.152,97.171,259800002.0
2007-01-26 07:00:00,97.152,97.174,97.147,97.166,346499997.0
2007-01-26 07:01:00,97.181,97.181,97.149,97.156,271999998.0
2007-01-26 07:02:00,97.159,97.17,97.141,97.149,283999997.0
2007-01-26 07:03:00,97.133,97.153,97.112,97.128,169000002.0
2007-01-26 07:04:00,97.134,97.137,97.117,97.125,178399999.0
2007-01-26 07:05:00,97.125,97.128,97.102,97.109,287900007.0
2007-01-26 07:06:00,97.117,97.117,97.084,97.115,209500001.0
2007-01-26 07:07:00,97.109,97.109,97.078,97.078,169300002.0
2007-01-26 07:08:00,97.076,97.108,97.071,97.092,285799998.0
2007-01-26 07:09:00,97.106,97.113,97.087,97.09,216300005.0
2007-01-26 07:10:00,97.101,97.119,97.091,97.103,256099998.0
2007-01-26 07:11:00,97.108,97.121,97.088,97.121,191200001.0
2007-01-26 07:12:00,97.103,97.129,97.097,97.122,173599996.0
2007-01-26 07:13:00,97.125,97.125,97.085,97.101,225000000.0
2007-01-26 07:14:00,97.115,97.122,97.092,97.092,330200005.0
2007-01-26 07:15:00,97.099,97.111,97.088,97.089,304699995.0
2007-01-26 07:16:00,97.077,97.109,97.077,97.109,276799998.0
2007-01-26 07:17:00,97.084,97.105,97.084,97.1,186099996.0
2007-01-26 07:18:00,97.108,97.108,97.086,97.103,199500000.0
2007-01-26 07:19:00,97.11,97.121,97.095,97.098,261999999.0
2007-01-26 07:20:00,97.116,97.123,97.101,97.101,204700000.0
2007-01-26 07:21:00,97.114,97.122,97.073,97.101,282799996.0
2007-01-26 07:22:00,97.116,97.122,97.096,97.099,200900000.0
2007-01-26 07:23:00,97.122,97.127,97.1,97.117,226000000.0
2007-01-26 07:24:00,97.1,97.12,97.1,97.12,155000000.0
2007-01-26 07:25:00,97.116,97.13,97.101,97.101,214100001.0
2007-01-26 07:26:00,97.12,97.127,97.095,97.112,228099997.0
2007-01-26 07:27:00,97.092,97.131,97.092,97.125,266700001.0
2007-01-26 07:28:00,97.124,97.128,97.101,97.107,242299998.0
2007-01-26 07:29:00,97.115,97.137,97.11,97.134,188199997.0
2007-01-26 07:30:00,97.126,97.137,97.114,97.127,89300000.0
2007-01-26 07:31:00,97.11,97.132,97.104,97.108,262999998.0
2007-01-26 07:32:00,97.126,97.133,97.109,97.111,278999999.0
2007-01-26 07:33:00,97.102,97.128,97.082,97.128,240800003.0
2007-01-26 07:34:00,97.119,97.13,97.1,97.105,240199998.0
2007-01-26 07:35:00,97.104,97.135,97.099,97.128,347799998.0
2007-01-26 07:36:00,97.119,97.129,97.1,97.121,346800002.0
2007-01-26 07:37:00,97.112,97.127,97.094,97.113,166000001.0
2007-01-26 07:38:00,97.091,97.11,97.086,97.107,197200001.0
2007-01-26 07:39:00,97.108,97.125,97.089,97.105,242299999.0
2007-01-26 07:40:00,97.098,97.118,97.098,97.105,134199999.0
2007-01-26 07:41:00,97.106,97.117,97.091,97.108,218800002.0
2007-01-26 07:42:00,97.104,97.113,97.088,97.098,298599997.0
2007-01-26 07:43:00,97.103,97.108,97.084,97.095,262199998.0
2007-01-26 07:44:00,97.108,97.117,97.083,97.105,153699999.0
2007-01-26 07:45:00,97.054,97.103,97.054,97.082,219099999.0
2007-01-26 07:46:00,97.082,97.092,97.052,97.07,202399996.0
2007-01-26 07:47:00,97.084,97.101,97.076,97.089,284300003.0
2007-01-26 07:48:00,97.069,97.095,97.069,97.095,138299997.0
2007-01-26 07:49:00,97.098,97.098,97.072,97.081,147800001.0
2007-01-26 07:50:00,97.089,97.105,97.083,97.105,206000001.0
2007-01-26 07:51:00,97.106,97.106,97.066,97.066,159800003.0
2007-01-26 07:52:00,97.079,97.107,97.079,97.1,214300000.0
2007-01-26 07:53:00,97.092,97.123,97.086,97.106,231400000.0
2007-01-26 07:54:00,97.084,97.101,97.074,97.085,212199995.0
2007-01-26 07:55:00,97.091,97.106,97.081,97.097,228100000.0
2007-01-26 07:56:00,97.096,97.106,97.083,97.101,172300000.0
2007-01-26 07:57:00,97.07,97.091,97.069,97.085,259100002.0
2007-01-26 07:58:00,97.077,97.084,97.057,97.066,64500000.0
2007-01-26 07:59:00,97.078,97.079,97.055,97.058,133499999.0
2007-01-26 08:00:00,97.048,97.066,97.042,97.059,118600000.0
2007-01-26 08:01:00,97.053,97.074,97.04,97.058,314000002.0
2007-01-26 08:02:00,97.067,97.069,97.039,97.048,192100005.0
2007-01-26 08:03:00,97.05,97.069,97.029,97.062,258599998.0
2007-01-26 08:04:00,97.051,97.08,97.043,97.075,247499995.0
2007-01-26 08:05:00,97.078,97.082,97.06,97.06,273199996.0
2007-01-26 08:06:00,97.073,97.087,97.059,97.07,151300002.0
2007-01-26 08:07:00,97.077,97.112,97.077,97.109,227999997.0
2007-01-26 08:08:00,97.103,97.132,97.103,97.124,159699999.0
2007-01-26 08:09:00,97.119,97.134,97.099,97.124,229699999.0
2007-01-26 08:10:00,97.101,97.12,97.095,97.096,202000000.0
2007-01-26 08:11:00,97.097,97.126,97.09,97.106,176699996.0
2007-01-26 08:12:00,97.105,97.129,97.101,97.129,158199997.0
2007-01-26 08:13:00,97.143,97.155,97.116,97.116,253099999.0
2007-01-26 08:14:00,97.136,97.145,97.117,97.127,356499999.0
2007-01-26 08:15:00,97.15,97.15,97.12,97.12,128399998.0
2007-01-26 08:16:00,97.132,97.147,97.111,97.139,216300003.0
2007-01-26 08:17:00,97.123,97.141,97.118,97.13,116599998.0
2007-01-26 08:18:00,97.127,97.146,97.113,97.128,184699999.0
2007-01-26 08:19:00,97.135,97.147,97.114,97.136,197800003.0
2007-01-26 08:20:00,97.117,97.132,97.1,97.115,108100000.0
2007-01-26 08:21:00,97.117,97.117,97.088,97.093,121300001.0
2007-01-26 08:22:00,97.089,97.117,97.089,97.107,193500000.0
2007-01-26 08:23:00,97.109,97.113,97.089,97.104,119999999.0
2007-01-26 08:24:00,97.097,97.112,97.08,97.08,254600001.0
2007-01-26 08:25:00,97.082,97.114,97.081,97.096,358100003.0
2007-01-26 08:26:00,97.082,97.099,97.075,97.087,254900002.0
2007-01-26 08:27:00,97.085,97.102,97.067,97.084,288499999.0
2007-01-26 08:28:00,97.069,97.091,97.069,97.091,302999993.0
2007-01-26 08:29:00,97.057,97.079,97.057,97.06,146000000.0
2007-01-26 08:30:00,97.066,97.089,97.051,97.089,230900000.0
2007-01-26 08:31:00,97.092,97.102,97.068,97.087,217500000.0
2007-01-26 08:32:00,97.078,97.104,97.078,97.096,175100000.0
2007-01-26 08:33:00,97.091,97.091,97.06,97.08,189300002.0
2007-01-26 08:34:00,97.083,97.083,97.051,97.057,159500000.0
2007-01-26 08:35:00,97.067,97.093,97.067,97.083,159800001.0
2007-01-26 08:36:00,97.078,97.096,97.066,97.077,291199999.0
2007-01-26 08:37:00,97.09,97.091,97.065,97.07,232099996.0
2007-01-26 08:38:00,97.068,97.085,97.062,97.085,100500000.0
2007-01-26 08:39:00,97.073,97.087,97.053,97.067,220800001.0
2007-01-26 08:40:00,97.067,97.083,97.062,97.072,156299995.0
2007-01-26 08:41:00,97.056,97.059,97.034,97.04,221999997.0
2007-01-26 08:42:00,97.048,97.064,97.029,97.063,256600001.0
2007-01-26 08:43:00,97.062,97.086,97.048,97.071,174300000.0
2007-01-26 08:44:00,97.094,97.104,97.068,97.077,220500001.0
2007-01-26 08:45:00,97.091,97.107,97.073,97.085,232400003.0
2007-01-26 08:46:00,97.085,97.096,97.073,97.075,143700001.0
2007-01-26 08:47:00,97.101,97.112,97.086,97.087,242299999.0
2007-01-26 08:48:00,97.108,97.124,97.094,97.1,192500002.0
2007-01-26 08:49:00,97.097,97.135,97.097,97.135,236499998.0
2007-01-26 08:50:00,97.133,97.138,97.106,97.133,209599998.0
2007-01-26 08:51:00,97.139,97.155,97.098,97.098,238199998.0
2007-01-26 08:52:00,97.117,97.144,97.117,97.135,226999998.0
2007-01-26 08:53:00,97.129,97.142,97.111,97.136,184699995.0
2007-01-26 08:54:00,97.129,97.151,97.126,97.15,195400001.0
2007-01-26 08:55:00,97.148,97.183,97.138,97.17,197500000.0
2007-01-26 08:56:00,97.183,97.184,97.15,97.15,134300001.0
2007-01-26 08:57:00,97.161,97.184,97.157,97.18,398200006.0
2007-01-26 08:58:00,97.147,97.163,97.128,97.129,104299999.0
2007-01-26 08:59:00,97.146,97.147,97.12,97.12,138900002.0
2007-01-26 09:00:00,97.134,97.134,97.099,97.126,301400000.0
2007-01-26 09:01:00,97.104,97.121,97.093,97.108,233399999.0
2007-01-26 09:02:00,97.107,97.114,97.072,97.074,276299997.0
2007-01-26 09:03:00,97.074,97.109,97.069,97.088,257100001.0
2007-01-26 09:04:00,97.109,97.141,97.098,97.116,132699997.0
2007-01-26 09:05:00,97.138,97.144,97.108,97.119,324700002.0
2007-01-26 09:06:00,97.14,97.143,97.107,97.107,240800002.0
2007-01-26 09:07:00,97.111,97.148,97.111,97.139,200400002.0
2007-01-26 09:08:00,97.138,97.153,97.115,97.126,231600004.0
2007-01-26 09:09:00,97.126,97.151,97.122,97.143,207900000.0
2007-01-26 09:10:00,97.119,97.138,97.105,97.117,328599994.0
2007-01-26 09:11:00,97.12,97.132,97.106,97.122,167900000.0
2007-01-26 09:12:00,97.102,97.139,97.1,97.135,326000000.0
2007-01-26 09:13:00,97.125,97.132,97.112,97.116,191199998.0
2007-01-26 09:14:00,97.125,97.134,97.085,97.106,328899995.0
2007-01-26 09:15:00,97.134,97.134,97.102,97.102,132999997.0
2007-01-26 09:16:00,97.13,97.141,97.108,97.118,310399995.0
2007-01-26 09:17:00,97.13,97.184,97.123,97.158,214100001.0
2007-01-26 09:18:00,97.153,97.191,97.153,97.167,223699997.0
2007-01-26 09:19:00,97.192,97.192,97.167,97.172,173299998.0
2007-01-26 09:20:00,97.181,97.195,97.154,97.189,366699996.0
2007-01-26 09:21:00,97.168,97.215,97.166,97.215,254600005.0
2007-01-26 09:22:00,97.201,97.233,97.201,97.233,310399998.0
2007-01-26 09:23:00,97.216,97.255,97.216,97.25,292100000.0
2007-01-26 09:24:00,97.243,97.27,97.229,97.26,302900000.0
2007-01-26 09:25:00,97.253,97.262,97.215,97.243,374400002.0
2007-01-26 09:26:00,97.259,97.282,97.242,97.282,162600001.0
2007-01-26 09:27:00,97.285,97.285,97.22,97.229,351299998.0
2007-01-26 09:28:00,97.243,97.244,97.217,97.217,250399997.0
2007-01-26 09:29:00,97.238,97.249,97.229,97.249,201200004.0
2007-01-26 09:30:00,97.248,97.25,97.218,97.232,264600003.0
2007-01-26 09:31:00,97.258,97.271,97.237,97.259,226099996.0
2007-01-26 09:32:00,97.247,97.268,97.244,97.255,247399997.0
2007-01-26 09:33:00,97.247,97.265,97.231,97.242,308400001.0
2007-01-26 09:34:00,97.22,97.251,97.22,97.251,169299999.0
2007-01-26 09:35:00,97.236,97.277,97.236,97.265,223400002.0
2007-01-26 09:36:00,97.259,97.272,97.242,97.261,275999998.0
2007-01-26 09:37:00,97.268,97.286,97.248,97.259,297799999.0
2007-01-26 09:38:00,97.278,97.278,97.244,97.262,285899999.0
2007-01-26 09:39:00,97.234,97.254,97.223,97.236,218099996.0
2007-01-26 09:40:00,97.23,97.231,97.208,97.209,252299998.0
2007-01-26 09:41:00,97.217,97.234,97.205,97.225,214200002.0
2007-01-26 09:42:00,97.223,97.242,97.205,97.232,272100002.0
2007-01-26 09:43:00,97.233,97.243,97.207,97.229,204600003.0
2007-01-26 09:44:00,97.233,97.243,97.216,97.224,121700000.0
2007-01-26 09:45:00,97.247,97.266,97.239,97.266,193599999.0
2007-01-26 09:46:00,97.257,97.278,97.229,97.238,178600000.0
2007-01-26 09:47:00,97.215,97.242,97.214,97.242,282300000.0
2007-01-26 09:48:00,97.245,97.254,97.226,97.234,203299997.0
2007-01-26 09:49:00,97.235,97.244,97.219,97.222,193000001.0
2007-01-26 09:50:00,97.228,97.237,97.202,97.208,330200001.0
2007-01-26 09:51:00,97.221,97.241,97.203,97.24,196799999.0
2007-01-26 09:52:00,97.227,97.248,97.209,97.232,365799999.0
2007-01-26 09:53:00,97.241,97.241,97.204,97.233,162499999.0
2007-01-26 09:54:00,97.238,97.243,97.22,97.229,182599999.0
2007-01-26 09:55:00,97.236,97.255,97.22,97.23,230999998.0
2007-01-26 09:56:00,97.237,97.239,97.217,97.227,238099996.0
2007-01-26 09:57:00,97.222,97.24,97.196,97.213,301900001.0
2007-01-26 09:58:00,97.224,97.224,97.176,97.212,262799996.0
2007-01-26 09:59:00,97.215,97.215,97.176,97.176,46200000.0
2007-01-26 10:00:00,97.203,97.205,97.175,97.189,398600002.0
2007-01-26 10:01:00,97.182,97.199,97.157,97.157,274599997.0
2007-01-26 10:02:00,97.155,97.155,97.095,97.096,145800001.0
2007-01-26 10:03:00,97.092,97.109,97.084,97.103,348100002.0
2007-01-26 10:04:00,97.096,97.115,97.071,97.082,213999998.0
2007-01-26 10:05:00,97.085,97.117,97.078,97.094,355899999.0
2007-01-26 10:06:00,97.101,97.105,97.074,97.074,178600001.0
2007-01-26 10:07:00,97.097,97.097,97.065,97.08,255800004.0
2007-01-26 10:08:00,97.038,97.077,97.028,97.056,122299999.0
2007-01-26 10:09:00,97.075,97.077,97.052,97.057,231000004.0
2007-01-26 10:10:00,97.027,97.058,97.008,97.022,313000003.0
2007-01-26 10:11:00,97.013,97.073,96.998,97.053,215100003.0
2007-01-26 10:12:00,97.046,97.066,97.023,97.04,267900000.0
2007-01-26 10:13:00,97.059,97.077,97.045,97.077,165600000.0
2007-01-26 10:14:00,97.073,97.084,97.053,97.059,177000000.0
2007-01-26 10:15:00,97.079,97.094,97.055,97.078,229300002.0
2007-01-26 10:16:00,97.053,97.111,97.053,97.111,214500003.0
2007-01-26 10:17:00,97.111,97.123,97.087,97.087,165900000.0
2007-01-26 10:18:00,97.105,97.127,97.09,97.104,241700000.0
2007-01-26 10:19:00,97.115,97.126,97.096,97.105,280799998.0
2007-01-26 10:20:00,97.099,97.118,97.087,97.112,389999999.0
2007-01-26 10:21:00,97.1,97.129,97.083,97.129,241099999.0
2007-01-26 10:22:00,97.108,97.132,97.086,97.115,311799997.0
2007-01-26 10:23:00,97.094,97.131,97.093,97.122,196499999.0
2007-01-26 10:24:00,97.122,97.132,97.095,97.117,149799997.0
2007-01-26 10:25:00,97.12,97.14,97.117,97.122,252200000.0
2007-01-26 10:26:00,97.131,97.141,97.107,97.116,231100000.0
2007-01-26 10:27:00,97.136,97.146,97.112,97.112,222400000.0
2007-01-26 10:28:00,97.094,97.143,97.094,97.143,144499998.0
2007-01-26 10:29:00,97.153,97.164,97.138,97.138,136800002.0
2007-01-26 10:30:00,97.157,97.157,97.127,97.127,196700000.0
2007-01-26 10:31:00,97.138,97.155,97.105,97.137,125100002.0
2007-01-26 10:32:00,97.133,97.141,97.101,97.141,236199997.0
2007-01-26 10:33:00,97.143,97.143,97.114,97.115,194900000.0
2007-01-26 10:34:00,97.108,97.132,97.096,97.121,212400001.0
2007-01-26 10:35:00,97.113,97.12,97.101,97.102,267599998.0
2007-01-26 10:36:00,97.107,97.129,97.1,97.123,250000002.0
2007-01-26 10:37:00,97.098,97.123,97.095,97.12,344599996.0
2007-01-26 10:38:00,97.097,97.119,97.092,97.112,231000000.0
2007-01-26 10:39:00,97.106,97.118,97.098,97.109,230200003.0
2007-01-26 10:40:00,97.101,97.11,97.081,97.088,246900001.0
2007-01-26 10:41:00,97.101,97.101,97.06,97.06,155500000.0
2007-01-26 10:42:00,97.056,97.087,97.053,97.087,196199998.0
2007-01-26 10:43:00,97.064,97.081,97.042,97.06,177699998.0
2007-01-26 10:44:00,97.062,97.091,97.056,97.087,383700001.0
2007-01-26 10:45:00,97.091,97.117,97.086,97.11,315200001.0
2007-01-26 10:46:00,97.112,97.131,97.102,97.109,199599997.0
2007-01-26 10:47:00,97.101,97.165,97.097,97.165,263599999.0
2007-01-26 10:48:00,97.162,97.167,97.141,97.145,298099997.0
2007-01-26 10:49:00,97.17,97.17,97.129,97.139,115900000.0
2007-01-26 10:50:00,97.149,97.151,97.125,97.142,357599994.0
2007-01-26 10:51:00,97.15,97.165,97.139,97.149,166100000.0
2007-01-26 10:52:00,97.147,97.181,97.135,97.148,227499999.0
2007-01-26 10:53:00,97.153,97.172,97.149,97.172,231400002.0
2007-01-26 10:54:00,97.156,97.181,97.134,97.178,245900001.0
2007-01-26 10:55:00,97.149,97.178,97.149,97.169,251900000.0
2007-01-26 10:56:00,97.159,97.163,97.13,97.148,244400001.0
2007-01-26 10:57:00,97.163,97.163,97.124,97.125,340299995.0
2007-01-26 10:58:00,97.12,97.137,97.091,97.097,192500000.0
2007-01-26 10:59:00,97.071,97.097,97.066,97.077,307700006.0
2007-01-26 11:00:00,97.096,97.127,97.093,97.126,270699997.0
2007-01-26 11:01:00,97.123,97.132,97.091,97.103,195999998.0
2007-01-26 11:02:00,97.095,97.127,97.086,97.127,265299996.0
2007-01-26 11:03:00,97.135,97.143,97.109,97.14,206799997.0
2007-01-26 11:04:00,97.135,97.135,97.112,97.116,275800002.0
2007-01-26 11:05:00,97.108,97.144,97.103,97.117,245000001.0
2007-01-26 11:06:00,97.111,97.125,97.084,97.111,264900004.0
2007-01-26 11:07:00,97.123,97.13,97.098,97.114,234600000.0
2007-01-26 11:08:00,97.086,97.12,97.085,97.113,265400000.0
2007-01-26 11:09:00,97.098,97.118,97.098,97.118,103500000.0
2007-01-26 11:10:00,97.121,97.127,97.103,97.107,142700000.0
2007-01-26 11:11:00,97.117,97.135,97.092,97.12,300199996.0
2007-01-26 11:12:00,97.118,97.143,97.099,97.122,265999997.0
2007-01-26 11:13:00,97.128,97.154,97.122,97.154,208000000.0
2007-01-26 11:14:00,97.149,97.162,97.132,97.146,357299999.0
2007-01-26 11:15:00,97.123,97.154,97.119,97.138,380199998.0
2007-01-26 11:16:00,97.129,97.144,97.118,97.136,236499994.0
2007-01-26 11:17:00,97.147,97.153,97.126,97.135,283499999.0
2007-01-26 11:18:00,97.11,97.129,97.09,97.1,304799998.0
2007-01-26 11:19:00,97.099,97.107,97.078,97.105,352600001.0
2007-01-26 11:20:00,97.104,97.117,97.085,97.105,328499996.0
2007-01-26 11:21:00,97.112,97.122,97.093,97.106,331000003.0
2007-01-26 11:22:00,97.112,97.127,97.101,97.11,305100001.0
2007-01-26 11:23:00,97.097,97.123,97.096,97.123,237999998.0
2007-01-26 11:24:00,97.129,97.129,97.098,97.109,150700001.0
2007-01-26 11:25:00,97.103,97.108,97.077,97.079,163899998.0
2007-01-26 11:26:00,97.088,97.107,97.082,97.095,191899999.0
2007-01-26 11:27:00,97.086,97.108,97.076,97.094,306400004.0
2007-01-26 11:28:00,97.09,97.09,97.06,97.06,136800001.0
2007-01-26 11:29:00,97.076,97.098,97.064,97.091,265599997.0
2007-01-26 11:30:00,97.092,97.102,97.079,97.086,168099998.0
2007-01-26 11:31:00,97.095,97.106,97.075,97.081,260400000.0
2007-01-26 11:32:00,97.088,97.108,97.082,97.097,342699995.0
2007-01-26 11:33:00,97.078,97.105,97.064,97.088,257600000.0
2007-01-26 11:34:00,97.093,97.115,97.073,97.091,238699999.0
2007-01-26 11:35:00,97.058,97.081,97.052,97.073,174099999.0
2007-01-26 11:36:00,97.063,97.071,97.04,97.046,277600004.0
2007-01-26 11:37:00,97.054,97.078,97.051,97.056,222900001.0
2007-01-26 11:38:00,97.055,97.073,97.047,97.059,277899998.0
2007-01-26 11:39:00,97.044,97.072,97.044,97.069,298399999.0
2007-01-26 11:40:00,97.066,97.066,97.032,97.043,327799999.0
2007-01-26 11:41:00,97.047,97.066,97.038,97.054,291399999.0
2007-01-26 11:42:00,97.047,97.06,97.039,97.053,201700000.0
2007-01-26 11:43:00,97.057,97.067,97.039,97.039,239699998.0
2007-01-26 11:44:00,97.055,97.067,97.041,97.054,276300005.0
2007-01-26 11:45:00,97.06,97.073,97.044,97.065,389799999.0
2007-01-26 11:46:00,97.064,97.064,97.044,97.046,163299998.0
2007-01-26 11:47:00,97.043,97.075,97.043,97.075,227300002.0
2007-01-26 11:48:00,97.086,97.118,97.065,97.118,331600003.0
2007-01-26 11:49:00,97.09,97.125,97.088,97.104,342300000.0
2007-01-26 11:50:00,97.071,97.104,97.071,97.102,299600000.0
2007-01-26 11:51:00,97.072,97.093,97.063,97.093,257800001.0
2007-01-26 11:52:00,97.085,97.098,97.072,97.09,291800002.0
2007-01-26 11:53:00,97.087,97.097,97.06,97.066,246700000.0
2007-01-26 11:54:00,97.053,97.056,97.027,97.029,188799998.0
2007-01-26 11:55:00,97.037,97.051,97.026,97.026,292800002.0
2007-01-26 11:56:00,97.033,97.052,97.019,97.052,84400000.0
2007-01-26 11:57:00,97.017,97.04,96.995,97.007,265800002.0
2007-01-26 11:58:00,96.985,97.038,96.985,97.019,228500002.0
2007-01-26 11:59:00,97.03,97.042,97.016,97.027,375999997.0
2007-01-26 12:00:00,97.027,97.044,97.012,97.037,275499999.0
2007-01-26 12:01:00,97.006,97.033,96.996,97.012,208800002.0
2007-01-26 12:02:00,97.013,97.032,96.975,97.015,97700000.0
2007-01-26 12:03:00,97.018,97.024,96.993,97.009,253500000.0
2007-01-26 12:04:00,96.992,97.021,96.984,97.021,241799999.0
2007-01-26 12:05:00,97.01,97.027,97.005,97.017,135199998.0
2007-01-26 12:06:00,96.996,97.018,96.987,97.018,259699994.0
2007-01-26 12:07:00,96.988,97.008,96.981,96.995,428599994.0
2007-01-26 12:08:00,96.986,97.012,96.975,96.995,268300006.0
2007-01-26 12:09:00,97.003,97.003,96.972,96.972,206299999.0
2007-01-26 12:10:00,96.985,96.996,96.966,96.966,229299998.0
2007-01-26 12:11:00,96.953,96.98,96.945,96.971,250399998.0
2007-01-26 12:12:00,96.942,96.967,96.933,96.951,228700001.0
2007-01-26 12:13:00,96.977,96.977,96.94,96.94,239100000.0
2007-01-26 12:14:00,96.971,96.986,96.953,96.972,267299997.0
2007-01-26 12:15:00,96.983,96.983,96.94,96.952,258900001.0
2007-01-26 12:16:00,96.958,96.969,96.939,96.947,104300000.0
2007-01-26 12:17:00,96.953,96.968,96.934,96.934,226100000.0
2007-01-26 12:18:00,96.952,96.965,96.932,96.933,242799998.0
2007-01-26 12:19:00,96.95,96.964,96.933,96.94,241800000.0
2007-01-26 12:20:00,96.946,96.975,96.946,96.972,214100002.0
2007-01-26 12:21:00,96.968,96.979,96.943,96.951,365400000.0
2007-01-26 12:22:00,96.928,96.952,96.928,96.941,119300002.0
2007-01-26 12:23:00,96.955,96.964,96.935,96.94,174699998.0
2007-01-26 12:24:00,96.933,96.953,96.919,96.932,280300001.0
2007-01-26 12:25:00,96.923,96.938,96.907,96.914,134100002.0
2007-01-26 12:26:00,96.94,96.962,96.934,96.962,194500002.0
2007-01-26 12:27:00,96.964,96.965,96.942,96.947,149099998.0
2007-01-26 12:28:00,96.962,96.962,96.934,96.934,289699999.0
2007-01-26 12:29:00,96.938,96.957,96.931,96.952,414800000.0
2007-01-26 12:30:00,96.941,96.954,96.924,96.924,268300001.0
2007-01-26 12:31:00,96.937,96.958,96.921,96.935,275599997.0
2007-01-26 12:32:00,96.926,96.946,96.895,96.908,155999999.0
2007-01-26 12:33:00,96.884,96.924,96.884,96.924,151600000.0
2007-01-26 12:34:00,96.918,96.933,96.902,96.912,65299998.0
2007-01-26 12:35:00,96.91,96.923,96.893,96.908,236000002.0
2007-01-26 12:36:00,96.915,96.918,96.888,96.918,236899999.0
2007-01-26 12:37:00,96.904,96.904,96.888,96.892,29199999.0
2007-01-26 12:38:00,96.88,96.88,96.845,96.855,254999999.0
2007-01-26 12:39:00,96.863,96.886,96.86,96.876,158199999.0
2007-01-26 12:40:00,96.865,96.881,96.847,96.881,236300001.0
2007-01-26 12:41:00,96.879,96.879,96.858,96.866,163500001.0
2007-01-26 12:42:00,96.87,96.886,96.848,96.873,187400001.0
2007-01-26 12:43:00,96.878,96.89,96.866,96.885,181900000.0
2007-01-26 12:44:00,96.869,96.896,96.869,96.89,204299998.0
2007-01-26 12:45:00,96.852,96.873,96.85,96.872,294899998.0
2007-01-26 12:46:00,96.851,96.87,96.84,96.857,373500003.0
2007-01-26 12:47:00,96.836,96.869,96.836,96.858,233999999.0
2007-01-26 12:48:00,96.842,96.879,96.84,96.856,288899994.0
2007-01-26 12:49:00,96.852,96.869,96.829,96.829,126100000.0
2007-01-26 12:50:00,96.843,96.845,96.812,96.816,235599998.0
2007-01-26 12:51:00,96.817,96.817,96.773,96.781,218500004.0
2007-01-26 12:52:00,96.787,96.818,96.785,96.818,296499993.0
2007-01-26 12:53:00,96.814,96.825,96.766,96.816,282699999.0
2007-01-26 12:54:00,96.811,96.831,96.799,96.823,137300000.0
2007-01-26 12:55:00,96.805,96.831,96.799,96.825,162499999.0
2007-01-26 12:56:00,96.815,96.833,96.797,96.815,312499994.0
2007-01-26 12:57:00,96.82,96.842,96.81,96.821,225600002.0
2007-01-26 12:58:00,96.837,96.844,96.818,96.818,257799998.0
2007-01-26 12:59:00,96.833,96.843,96.802,96.802,243900003.0
2007-01-26 13:00:00,96.817,96.833,96.805,96.827,428500001.0
2007-01-26 13:01:00,96.798,96.825,96.798,96.81,174600001.0
2007-01-26 13:02:00,96.797,96.826,96.791,96.817,256099999.0
2007-01-26 13:03:00,96.813,96.816,96.795,96.796,149400002.0
2007-01-26 13:04:00,96.799,96.805,96.772,96.772,257000001.0
2007-01-26 13:05:00,96.778,96.802,96.777,96.794,169000002.0
2007-01-26 13:06:00,96.757,96.806,96.757,96.788,245499999.0
2007-01-26 13:07:00,96.797,96.817,96.778,96.778,270699998.0
2007-01-26 13:08:00,96.787,96.825,96.786,96.808,193599996.0
2007-01-26 13:09:00,96.803,96.827,96.796,96.814,260000004.0
2007-01-26 13:10:00,96.8,96.818,96.783,96.818,203999998.0
2007-01-26 13:11:00,96.82,96.82,96.78,96.798,222499999.0
2007-01-26 13:12:00,96.806,96.821,96.793,96.798,226000002.0
2007-01-26 13:13:00,96.791,96.809,96.785,96.803,191300000.0
2007-01-26 13:14:00,96.791,96.821,96.791,96.811,297699999.0
2007-01-26 13:15:00,96.797,96.799,96.763,96.763,323300003.0
2007-01-26 13:16:00,96.775,96.797,96.775,96.779,164899999.0
2007-01-26 13:17:00,96.785,96.811,96.743,96.785,171899999.0
2007-01-26 13:18:00,96.813,96.83,96.808,96.814,84000002.0
2007-01-26 13:19:00,96.828,96.84,96.813,96.816,242799998.0
2007-01-26 13:20:00,96.837,96.837,96.807,96.813,285700000.0
2007-01-26 13:21:00,96.796,96.82,96.795,96.808,199399997.0
2007-01-26 13:22:00,96.808,96.827,96.796,96.802,227899997.0
2007-01-26 13:23:00,96.817,96.826,96.8,96.804,239100000.0
2007-01-26 13:24:00,96.81,96.81,96.782,96.795,207200002.0
2007-01-26 13:25:00,96.781,96.811,96.774,96.806,320999998.0
2007-01-26 13:26:00,96.806,96.806,96.776,96.789,255600001.0
2007-01-26 13:27:00,96.793,96.827,96.793,96.813,194199998.0
2007-01-26 13:28:00,96.817,96.82,96.789,96.795,127399998.0
2007-01-26 13:29:00,96.808,96.822,96.795,96.816,233300001.0
2007-01-26 13:30:00,96.824,96.825,96.793,96.807,127399999.0
2007-01-26 13:31:00,96.824,96.825,96.802,96.813,222399997.0
2007-01-26 13:32:00,96.802,96.831,96.802,96.83,243899999.0
2007-01-26 13:33:00,96.826,96.833,96.804,96.816,240899995.0
2007-01-26 13:34:00,96.829,96.84,96.804,96.804,188699996.0
2007-01-26 13:35:00,96.81,96.837,96.805,96.824,375500000.0
2007-01-26 13:36:00,96.835,96.835,96.795,96.806,236799997.0
2007-01-26 13:37:00,96.794,96.814,96.763,96.774,90399999.0
2007-01-26 13:38:00,96.769,96.769,96.705,96.705,274400005.0
2007-01-26 13:39:00,96.716,96.754,96.709,96.754,248200000.0
2007-01-26 13:40:00,96.733,96.748,96.727,96.745,364700002.0
2007-01-26 13:41:00,96.738,96.738,96.711,96.715,220099999.0
2007-01-26 13:42:00,96.715,96.737,96.69,96.717,206899999.0
2007-01-26 13:43:00,96.745,96.759,96.732,96.749,224200000.0
2007-01-26 13:44:00,96.751,96.751,96.716,96.717,133799999.0
2007-01-26 13:45:00,96.746,96.758,96.726,96.726,271499996.0
2007-01-26 13:46:00,96.723,96.757,96.705,96.734,100099998.0
2007-01-26 13:47:00,96.753,96.771,96.734,96.757,351299998.0
2007-01-26 13:48:00,96.746,96.773,96.746,96.748,167200000.0
2007-01-26 13:49:00,96.764,96.801,96.764,96.801,127000000.0
2007-01-26 13:50:00,96.804,96.835,96.791,96.819,219100000.0
2007-01-26 13:51:00,96.837,96.855,96.819,96.855,210900001.0
2007-01-26 13:52:00,96.84,96.885,96.84,96.885,249399997.0
2007-01-26 13:53:00,96.887,96.887,96.859,96.871,241699997.0
2007-01-26 13:54:00,96.869,96.884,96.854,96.88,296000001.0
2007-01-26 13:55:00,96.881,96.881,96.848,96.849,214900001.0
2007-01-26 13:56:00,96.865,96.875,96.842,96.861,168999999.0
2007-01-26 13:57:00,96.863,96.874,96.841,96.846,259900001.0
2007-01-26 13:58:00,96.862,96.873,96.831,96.831,118300000.0
2007-01-26 13:59:00,96.827,96.847,96.82,96.837,256599999.0
2007-01-26 14:00:00,96.832,96.832,96.798,96.816,222199998.0
2007-01-26 14:01:00,96.834,96.834,96.79,96.803,297899994.0
2007-01-26 14:02:00,96.807,96.817,96.785,96.802,184300002.0
2007-01-26 14:03:00,96.792,96.809,96.788,96.8,177700002.0
2007-01-26 14:04:00,96.785,96.797,96.765,96.782,220500002.0
2007-01-26 14:05:00,96.765,96.781,96.756,96.776,158000001.0
2007-01-26 14:06:00,96.771,96.771,96.737,96.747,206799996.0
2007-01-26 14:07:00,96.751,96.79,96.751,96.778,224999998.0
2007-01-26 14:08:00,96.778,96.792,96.758,96.774,248900003.0
2007-01-26 14:09:00,96.782,96.807,96.782,96.799,192099999.0
2007-01-26 14:10:00,96.788,96.812,96.757,96.794,185500002.0
2007-01-26 14:11:00,96.794,96.836,96.793,96.836,170299999.0
2007-01-26 14:12:00,96.837,96.858,96.828,96.858,216799999.0
2007-01-26 14:13:00,96.876,96.888,96.854,96.859,221699996.0
2007-01-26 14:14:00,96.868,96.91,96.868,96.91,278800000.0
2007-01-26 14:15:00,96.901,96.915,96.882,96.915,166600001.0
2007-01-26 14:16:00,96.879,96.9,96.871,96.886,160799999.0
2007-01-26 14:17:00,96.89,96.912,96.881,96.907,195199997.0
2007-01-26 14:18:00,96.9,96.915,96.868,96.91,161200000.0
2007-01-26 14:19:00,96.914,96.931,96.892,96.908,165900002.0
2007-01-26 14:20:00,96.925,96.925,96.884,96.89,230700003.0
2007-01-26 14:21:00,96.897,96.914,96.885,96.913,228600000.0
2007-01-26 14:22:00,96.902,96.911,96.879,96.889,148000000.0
2007-01-26 14:23:00,96.899,96.911,96.878,96.882,136799999.0
2007-01-26 14:24:00,96.888,96.907,96.873,96.897,204999996.0
2007-01-26 14:25:00,96.887,96.891,96.862,96.866,401399999.0
2007-01-26 14:26:00,96.882,96.893,96.864,96.868,180600002.0
2007-01-26 14:27:00,96.89,96.89,96.853,96.874,168800001.0
2007-01-26 14:28:00,96.863,96.87,96.848,96.87,103100002.0
2007-01-26 14:29:00,96.865,96.885,96.859,96.88,274300000.0
2007-01-26 14:30:00,96.851,96.871,96.826,96.829,297600002.0
2007-01-26 14:31:00,96.857,96.874,96.8,96.874,367299992.0
2007-01-26 14:32:00,96.861,96.882,96.843,96.861,148399997.0
2007-01-26 14:33:00,96.86,96.875,96.86,96.875,193500000.0
2007-01-26 14:34:00,96.868,96.871,96.835,96.84,283000003.0
2007-01-26 14:35:00,96.845,96.867,96.834,96.853,203800001.0
2007-01-26 14:36:00,96.811,96.839,96.811,96.83,181000000.0
2007-01-26 14:37:00,96.8,96.829,96.8,96.829,208699996.0
2007-01-26 14:38:00,96.83,96.848,96.817,96.835,237699996.0
2007-01-26 14:39:00,96.832,96.845,96.811,96.832,253799997.0
2007-01-26 14:40:00,96.829,96.829,96.796,96.801,99699999.0
2007-01-26 14:41:00,96.814,96.84,96.799,96.816,234199999.0
2007-01-26 14:42:00,96.83,96.83,96.794,96.808,203399999.0
2007-01-26 14:43:00,96.796,96.821,96.782,96.821,215799998.0
2007-01-26 14:44:00,96.813,96.814,96.785,96.801,264399997.0
2007-01-26 14:45:00,96.805,96.821,96.786,96.811,190099999.0
2007-01-26 14:46:00,96.791,96.836,96.791,96.836,227099999.0
2007-01-26 14:47:00,96.822,96.822,96.776,96.791,207000002.0
2007-01-26 14:48:00,96.815,96.828,96.791,96.804,291399997.0
2007-01-26 14:49:00,96.81,96.838,96.799,96.818,156100000.0
2007-01-26 14:50:00,96.813,96.832,96.804,96.816,243399997.0
2007-01-26 14:51:00,96.829,96.829,96.799,96.799,255500004.0
2007-01-26 14:52:00,96.817,96.824,96.797,96.818,278599997.0
2007-01-26 14:53:00,96.796,96.818,96.796,96.811,331400004.0
2007-01-26 14:54:00,96.817,96.82,96.788,96.8,319700002.0
2007-01-26 14:55:00,96.82,96.825,96.794,96.794,360400001.0
2007-01-26 14:56:00,96.811,96.832,96.807,96.83,149699998.0
2007-01-26 14:57:00,96.823,96.846,96.801,96.814,257800004.0
2007-01-26 14:58:00,96.826,96.848,96.817,96.848,189300004.0
2007-01-26 14:59:00,96.853,96.858,96.796,96.858,186599998.0
2007-01-26 15:00:00,96.861,96.861,96.828,96.828,168000002.0
2007-01-26 15:01:00,96.848,96.854,96.834,96.839,170899996.0
2007-01-26 15:02:00,96.823,96.861,96.817,96.861,137299999.0
2007-01-26 15:03:00,96.842,96.877,96.837,96.874,251099996.0
2007-01-26 15:04:00,96.847,96.847,96.82,96.831,178399996.0
2007-01-26 15:05:00,96.844,96.859,96.831,96.859,197200000.0
2007-01-26 15:06:00,96.853,96.864,96.839,96.851,195199999.0
2007-01-26 15:07:00,96.851,96.854,96.82,96.832,200900001.0
2007-01-26 15:08:00,96.834,96.834,96.802,96.825,248799997.0
2007-01-26 15:09:00,96.82,96.842,96.817,96.832,188799999.0
2007-01-26 15:10:00,96.805,96.825,96.801,96.811,153299997.0
2007-01-26 15:11:00,96.798,96.823,96.798,96.819,186900000.0
2007-01-26 15:12:00,96.814,96.828,96.799,96.828,161399998.0
2007-01-26 15:13:00,96.799,96.829,96.795,96.829,283600003.0
2007-01-26 15:14:00,96.82,96.834,96.787,96.8,240199995.0
2007-01-26 15:15:00,96.777,96.804,96.764,96.801,179899997.0
2007-01-26 15:16:00,96.796,96.806,96.773,96.773,302800001.0
2007-01-26 15:17:00,96.781,96.781,96.741,96.752,405599999.0
2007-01-26 15:18:00,96.744,96.768,96.744,96.766,120899999.0
2007-01-26 15:19:00,96.773,96.78,96.744,96.75,354000003.0
2007-01-26 15:20:00,96.766,96.796,96.766,96.795,161700000.0
2007-01-26 15:21:00,96.812,96.815,96.78,96.799,272599998.0
2007-01-26 15:22:00,96.786,96.814,96.754,96.814,202200000.0
2007-01-26 15:23:00,96.806,96.834,96.806,96.832,331199997.0
2007-01-26 15:24:00,96.843,96.846,96.821,96.821,363099998.0
2007-01-26 15:25:00,96.827,96.841,96.805,96.815,338700006.0
2007-01-26 15:26:00,96.834,96.837,96.808,96.817,240699998.0
2007-01-26 15:27:00,96.833,96.852,96.82,96.83,401300000.0
2007-01-26 15:28:00,96.835,96.835,96.789,96.789,183799998.0
2007-01-26 15:29:00,96.783,96.825,96.773,96.817,205899998.0
2007-01-26 15:30:00,96.754,96.809,96.742,96.809,225999995.0
2007-01-26 15:31:00,96.827,96.84,96.798,96.83,232000001.0
2007-01-26 15:32:00,96.842,96.85,96.812,96.824,164199998.0
2007-01-26 15:33:00,96.838,96.849,96.818,96.828,240499997.0
2007-01-26 15:34:00,96.822,96.822,96.793,96.804,280099996.0
2007-01-26 15:35:00,96.787,96.819,96.773,96.819,180900000.0
2007-01-26 15:36:00,96.817,96.842,96.814,96.827,248900000.0
2007-01-26 15:37:00,96.832,96.846,96.813,96.835,305100004.0
2007-01-26 15:38:00,96.823,96.861,96.823,96.855,216399999.0
2007-01-26 15:39:00,96.856,96.863,96.83,96.83,366400000.0
2007-01-26 15:40:00,96.839,96.86,96.827,96.836,262399999.0
2007-01-26 15:41:00,96.822,96.84,96.816,96.829,205099998.0
2007-01-26 15:42:00,96.822,96.846,96.805,96.831,153899998.0
2007-01-26 15:43:00,96.802,96.836,96.798,96.809,342699999.0
2007-01-26 15:44:00,96.787,96.809,96.781,96.797,150499996.0
2007-01-26 15:45:00,96.799,96.799,96.772,96.773,215599996.0
2007-01-26 15:46:00,96.772,96.789,96.77,96.783,154199999.0
2007-01-26 15:47:00,96.782,96.792,96.755,96.766,210300003.0
2007-01-26 15:48:00,96.788,96.792,96.771,96.776,188700000.0
2007-01-26 15:49:00,96.78,96.794,96.762,96.771,282300002.0
2007-01-26 15:50:00,96.787,96.793,96.765,96.765,326700000.0
2007-01-26 15:51:00,96.777,96.778,96.752,96.756,353900000.0
2007-01-26 15:52:00,96.791,96.812,96.781,96.809,326999999.0
2007-01-26 15:53:00,96.786,96.825,96.786,96.825,138399999.0
2007-01-26 15:54:00,96.798,96.824,96.782,96.814,191799999.0
2007-01-26 15:55:00,96.832,96.861,96.827,96.847,157999998.0
2007-01-26 15:56:00,96.853,96.853,96.806,96.821,169000001.0
2007-01-26 15:57:00,96.844,96.856,96.831,96.835,404700002.0
2007-01-26 15:58:00,96.842,96.853,96.822,96.829,215100003.0
2007-01-26 15:59:00,96.842,96.883,96.842,96.883,178900000.0
2007-01-26 16:00:00,96.874,96.936,96.874,96.936,247099999.0
2007-01-26 16:01:00,96.91,96.929,96.892,96.906,188300000.0
2007-01-26 16:02:00,96.896,96.919,96.894,96.916,158099997.0
2007-01-26 16:03:00,96.911,96.922,96.895,96.91,288099999.0
2007-01-26 16:04:00,96.925,96.925,96.896,96.911,350300003.0
2007-01-26 16:05:00,96.893,96.91,96.886,96.899,290599999.0
2007-01-26 16:06:00,96.881,96.911,96.868,96.911,230300001.0
2007-01-26 16:07:00,96.904,96.926,96.904,96.918,138400001.0
2007-01-26 16:08:00,96.913,96.928,96.887,96.904,240600001.0
2007-01-26 16:09:00,96.889,96.909,96.88,96.898,134700000.0
2007-01-26 16:10:00,96.894,96.901,96.869,96.883,294000001.0
2007-01-26 16:11:00,96.892,96.892,96.866,96.877,169099997.0
2007-01-26 16:12:00,96.886,96.886,96.863,96.869,150700003.0
2007-01-26 16:13:00,96.827,96.895,96.827,96.895,168699999.0
2007-01-26 16:14:00,96.89,96.895,96.868,96.872,247300000.0
2007-01-26 16:15:00,96.858,96.88,96.842,96.88,177099999.0
2007-01-26 16:16:00,96.883,96.883,96.835,96.835,210099998.0
2007-01-26 16:17:00,96.846,96.87,96.806,96.834,201300000.0
2007-01-26 16:18:00,96.852,96.869,96.842,96.857,215399999.0
2007-01-26 16:19:00,96.846,96.864,96.836,96.843,323299994.0
2007-01-26 16:20:00,96.84,96.865,96.834,96.863,272799996.0
2007-01-26 16:21:00,96.849,96.849,96.819,96.829,219600002.0
2007-01-26 16:22:00,96.833,96.854,96.823,96.85,163500003.0
2007-01-26 16:23:00,96.856,96.863,96.833,96.833,207499998.0
2007-01-26 16:24:00,96.852,96.852,96.792,96.799,351500001.0
2007-01-26 16:25:00,96.824,96.834,96.811,96.824,101400001.0
2007-01-26 16:26:00,96.802,96.841,96.802,96.834,125200000.0
2007-01-26 16:27:00,96.803,96.82,96.775,96.795,262400001.0
2007-01-26 16:28:00,96.811,96.811,96.781,96.803,209799997.0
2007-01-26 16:29:00,96.796,96.811,96.779,96.779,165399998.0
2007-01-26 16:30:00,96.807,96.807,96.776,96.78,159599997.0
2007-01-26 16:31:00,96.775,96.805,96.771,96.805,305099995.0
2007-01-26 16:32:00,96.808,96.808,96.781,96.8,152199999.0
2007-01-26 16:33:00,96.786,96.803,96.774,96.787,230200004.0
2007-01-26 16:34:00,96.78,96.787,96.761,96.765,129199999.0
2007-01-26 16:35:00,96.776,96.795,96.775,96.794,221800001.0
2007-01-26 16:36:00,96.795,96.795,96.763,96.765,435399998.0
2007-01-26 16:37:00,96.769,96.799,96.766,96.78,185700000.0
2007-01-26 16:38:00,96.761,96.78,96.745,96.772,230399997.0
2007-01-26 16:39:00,96.772,96.778,96.756,96.766,178599997.0
2007-01-26 16:40:00,96.762,96.788,96.761,96.781,243299999.0
2007-01-26 16:41:00,96.785,96.791,96.761,96.761,142899997.0
2007-01-26 16:42:00,96.763,96.795,96.763,96.782,248400001.0
2007-01-26 16:43:00,96.766,96.784,96.749,96.753,282599999.0
2007-01-26 16:44:00,96.753,96.767,96.74,96.755,231000002.0
2007-01-26 16:45:00,96.756,96.769,96.738,96.752,231499999.0
2007-01-26 16:46:00,96.767,96.773,96.736,96.739,320299998.0
2007-01-26 16:47:00,96.787,96.787,96.753,96.753,107600001.0
2007-01-26 16:48:00,96.754,96.772,96.738,96.763,295600000.0
2007-01-26 16:49:00,96.735,96.767,96.735,96.764,238300002.0
2007-01-26 16:50:00,96.758,96.758,96.73,96.752,160800000.0
2007-01-26 16:51:00,96.73,96.76,96.73,96.76,107600002.0
2007-01-26 16:52:00,96.747,96.763,96.723,96.741,232099997.0
2007-01-26 16:53:00,96.764,96.764,96.73,96.732,248299999.0
2007-01-26 16:54:00,96.743,96.743,96.72,96.72,172600004.0
2007-01-26 16:55:00,96.717,96.748,96.717,96.736,289200000.0
2007-01-26 16:56:00,96.747,96.772,96.743,96.747,261100001.0
2007-01-26 16:57:00,96.777,96.793,96.763,96.778,212800004.0
2007-01-26 16:58:00,96.792,96.812,96.781,96.793,186299999.0
2007-01-26 16:59:00,96.784,96.804,96.746,96.767,335099995.0
2007-01-26 17:00:00,96.718,96.785,96.718,96.785,201399999.0
2007-01-26 17:01:00,96.783,96.834,96.776,96.834,211700001.0
2007-01-26 17:02:00,96.84,96.867,96.831,96.867,232800004.0
2007-01-26 17:03:00,96.859,96.883,96.85,96.862,241999999.0
2007-01-26 17:04:00,96.849,96.863,96.835,96.854,118000002.0
2007-01-26 17:05:00,96.859,96.867,96.836,96.84,294000002.0
2007-01-26 17:06:00,96.843,96.873,96.83,96.837,198000001.0
2007-01-26 17:07:00,96.853,96.853,96.818,96.84,243399999.0
2007-01-26 17:08:00,96.827,96.859,96.827,96.85,239199997.0
2007-01-26 17:09:00,96.841,96.859,96.83,96.833,186600001.0
2007-01-26 17:10:00,96.808,96.825,96.791,96.81,223999999.0
2007-01-26 17:11:00,96.811,96.825,96.799,96.818,230700003.0
2007-01-26 17:12:00,96.815,96.832,96.798,96.802,276200002.0
2007-01-26 17:13:00,96.812,96.829,96.792,96.815,220799995.0
2007-01-26 17:14:00,96.808,96.817,96.794,96.807,325200001.0
2007-01-26 17:15:00,96.771,96.788,96.769,96.785,280500001.0
2007-01-26 17:16:00,96.776,96.797,96.754,96.797,192300004.0
2007-01-26 17:17:00,96.796,96.799,96.77,96.782,297299999.0
2007-01-26 17:18:00,96.768,96.788,96.764,96.788,237599999.0
2007-01-26 17:19:00,96.781,96.799,96.776,96.779,289299998.0
2007-01-26 17:20:00,96.793,96.821,96.778,96.804,209999997.0
2007-01-26 17:21:00,96.815,96.838,96.808,96.838,116000000.0
2007-01-26 17:22:00,96.855,96.862,96.833,96.833,171400002.0
2007-01-26 17:23:00,96.84,96.861,96.817,96.843,114099999.0
2007-01-26 17:24:00,96.838,96.838,96.815,96.836,163799997.0
2007-01-26 17:25:00,96.819,96.85,96.819,96.85,133900000.0
2007-01-26 17:26:00,96.831,96.845,96.814,96.825,200599999.0
2007-01-26 17:27:00,96.798,96.816,96.78,96.794,220599999.0
2007-01-26 17:28:00,96.79,96.803,96.782,96.8,195600001.0
2007-01-26 17:29:00,96.798,96.806,96.778,96.784,263300001.0
2007-01-26 17:30:00,96.796,96.842,96.787,96.819,338200001.0
2007-01-26 17:31:00,96.848,96.887,96.834,96.864,180499998.0
2007-01-26 17:32:00,96.888,96.888,96.841,96.872,344699996.0
2007-01-26 17:33:00,96.856,96.879,96.852,96.866,247799999.0
2007-01-26 17:34:00,96.859,96.859,96.83,96.845,190699996.0
2007-01-26 17:35:00,96.832,96.845,96.819,96.841,166900002.0
2007-01-26 17:36:00,96.839,96.842,96.805,96.812,365100002.0
2007-01-26 17:37:00,96.798,96.817,96.783,96.813,277500001.0
2007-01-26 17:38:00,96.814,96.84,96.808,96.82,120799997.0
2007-01-26 17:39:00,96.826,96.838,96.81,96.838,119499998.0
2007-01-26 17:40:00,96.817,96.855,96.816,96.855,203800001.0
2007-01-26 17:41:00,96.85,96.86,96.82,96.82,246199999.0
2007-01-26 17:42:00,96.805,96.825,96.798,96.819,212199998.0
2007-01-26 17:43:00,96.789,96.82,96.789,96.82,241999997.0
2007-01-26 17:44:00,96.788,96.808,96.77,96.805,218299999.0
2007-01-26 17:45:00,96.789,96.825,96.789,96.825,180399999.0
2007-01-26 17:46:00,96.829,96.858,96.826,96.85,302500000.0
2007-01-26 17:47:00,96.853,96.864,96.837,96.849,296599997.0
2007-01-26 17:48:00,96.856,96.856,96.833,96.843,147400001.0
2007-01-26 17:49:00,96.844,96.883,96.829,96.849,173199998.0
2007-01-26 17:50:00,96.871,96.882,96.846,96.868,353899997.0
2007-01-26 17:51:00,96.854,96.89,96.854,96.89,219899999.0
2007-01-26 17:52:00,96.89,96.907,96.873,96.893,169299997.0
2007-01-26 17:53:00,96.892,96.921,96.888,96.921,136899998.0
2007-01-26 17:54:00,96.911,96.926,96.896,96.919,238799997.0
2007-01-26 17:55:00,96.923,96.929,96.904,96.91,282300003.0
2007-01-26 17:56:00,96.917,96.938,96.909,96.909,372099999.0
2007-01-26 17:57:00,96.925,96.939,96.914,96.932,197699998.0
2007-01-26 17:58:00,96.93,96.934,96.903,96.903,85699999.0
2007-01-26 17:59:00,96.904,96.924,96.894,96.902,197999997.0
2007-01-26 18:00:00,96.922,96.922,96.883,96.89,162100001.0
2007-01-26 18:01:00,96.852,96.877,96.831,96.87,1729299986.0
2007-01-26 18:02:00,96.92,96.94,96.92,96.93,2093899993.0
2007-01-26 18:03:00,96.94,96.96,96.93,96.94,2093899993.0
2007-01-26 18:04:00,96.96,96.96,96.93,96.93,2093899993.0
2007-01-26 18:05:00,96.91,96.93,96.9,96.9,2093899993.0
2007-01-26 18:06:00,96.92,96.92,96.9,96.9,2093899993.0
2007-01-26 18:07:00,96.91,96.91,96.88,96.89,2093899993.0
2007-01-26 18:08:00,96.9,96.9,96.9,96.9,2093899993.0
2007-01-26 18:09:00,96.885,96.925,96.88,96.903,2093899993.0
2007-01-26 18:10:00,96.909,96.931,96.889,96.92,1732499984.0
2007-01-26 18:11:00,96.919,96.944,96.905,96.916,911600002.0
2007-01-26 18:12:00,96.924,96.937,96.906,96.922,1254799988.0
2007-01-26 18:13:00,96.92,96.951,96.905,96.942,1728699992.0
2007-01-26 18:14:00,96.96,96.96,96.93,96.94,1108200001.0
2007-01-26 18:15:00,96.95,96.95,96.94,96.94,1108200001.0
2007-01-26 18:16:00,96.96,96.96,96.94,96.96,1108200001.0
2007-01-26 18:17:00,96.894,96.928,96.894,96.918,1108200001.0
2007-01-26 18:18:00,96.922,96.936,96.902,96.914,989000002.0
2007-01-26 18:19:00,96.923,96.95,96.907,96.928,2062499993.0
2007-01-26 18:20:00,96.902,96.93,96.888,96.905,1883000003.0
2007-01-26 18:21:00,96.914,96.914,96.882,96.899,1598999998.0
2007-01-26 18:22:00,96.908,96.92,96.89,96.92,1245399991.0
2007-01-26 18:23:00,97.0,97.0,97.0,97.0,1928999990.0
2007-01-26 18:24:00,96.99,97.0,96.99,97.0,1928999990.0
2007-01-26 18:25:00,96.929,96.97,96.928,96.947,1928999990.0
2007-01-26 18:27:00,96.96,96.998,96.96,96.982,1235299999.0
2007-01-26 18:28:00,96.985,96.985,96.95,96.96,1712700000.0
2007-01-26 18:29:00,96.956,96.974,96.935,96.962,1133500001.0
2007-01-26 18:30:00,96.962,96.99,96.942,96.969,979299995.0
2007-01-26 18:31:00,96.954,96.971,96.925,96.931,1420599996.0
2007-01-26 18:32:00,96.933,96.946,96.918,96.925,1673699989.0
2007-01-26 18:33:00,96.98,96.99,96.96,96.97,2057100000.0
2007-01-26 18:34:00,96.955,96.969,96.935,96.938,2057100000.0
2007-01-26 18:35:00,96.966,96.969,96.935,96.935,1765899983.0
2007-01-26 18:36:00,96.934,96.955,96.902,96.902,814999999.0
2007-01-26 18:37:00,96.906,96.923,96.891,96.897,1092199990.0
2007-01-26 18:38:00,96.917,96.926,96.893,96.905,916700001.0
2007-01-26 18:39:00,96.909,96.935,96.895,96.922,985299993.0
2007-01-26 18:40:00,96.904,96.942,96.904,96.93,1569400001.0
2007-01-26 18:41:00,96.92,96.95,96.917,96.935,758900006.0
2007-01-26 18:42:00,96.932,96.933,96.901,96.925,1306300000.0
2007-01-26 18:43:00,96.931,96.943,96.912,96.919,570599997.0
2007-01-26 18:44:00,96.934,96.938,96.906,96.906,924100001.0
2007-01-26 18:45:00,96.923,96.933,96.898,96.899,702400002.0
2007-01-26 18:46:00,96.896,96.915,96.889,96.9,727900000.0
2007-01-26 18:47:00,96.897,96.912,96.885,96.895,148799999.0
2007-01-26 18:48:00,96.886,96.916,96.886,96.911,503700003.0
2007-01-26 18:49:00,96.908,96.941,96.892,96.941,779200002.0
2007-01-26 18:50:00,96.929,96.933,96.902,96.902,971599996.0
2007-01-26 18:51:00,96.918,96.945,96.904,96.929,1017699993.0
2007-01-26 18:52:00,96.926,96.953,96.916,96.929,1057699992.0
2007-01-26 18:53:00,96.921,96.936,96.899,96.929,1602099989.0
2007-01-26 18:54:00,96.909,96.936,96.891,96.918,1275599991.0
2007-01-26 18:55:00,96.906,96.925,96.892,96.922,1888199999.0
2007-01-26 18:56:00,96.928,96.944,96.91,96.929,257000005.0
2007-01-26 18:57:00,96.943,96.954,96.922,96.924,493199997.0
2007-01-26 18:58:00,96.918,96.94,96.917,96.924,1090699993.0
2007-01-26 18:59:00,96.928,96.943,96.903,96.915,1114899993.0
2007-01-26 19:00:00,96.916,96.948,96.916,96.942,285299997.0
2007-01-26 19:01:00,96.931,96.956,96.922,96.94,496500000.0
2007-01-26 19:02:00,96.92,96.942,96.917,96.942,193000001.0
2007-01-26 19:03:00,96.927,96.951,96.921,96.951,353099998.0
2007-01-26 19:04:00,96.934,96.952,96.925,96.939,473399990.0
2007-01-26 19:05:00,96.932,96.94,96.909,96.909,480299995.0
2007-01-26 19:06:00,96.914,96.915,96.886,96.886,1047100005.0
2007-01-26 19:07:00,96.892,96.913,96.874,96.891,1539899993.0
2007-01-26 19:08:00,96.89,96.9,96.87,96.87,1865699992.0
2007-01-26 19:09:00,96.889,96.926,96.888,96.913,1087299997.0
2007-01-26 19:10:00,96.931,96.954,96.931,96.948,254300001.0
2007-01-26 19:11:00,96.949,96.961,96.933,96.933,504000001.0
2007-01-26 19:12:00,96.94,96.97,96.94,96.97,272400000.0
2007-01-26 19:13:00,96.95,96.963,96.938,96.959,359199997.0
2007-01-26 19:14:00,96.94,96.962,96.931,96.954,425999998.0
2007-01-26 19:15:00,96.958,96.963,96.934,96.947,1043000007.0
2007-01-26 19:16:00,96.952,96.958,96.935,96.946,511199996.0
2007-01-26 19:17:00,96.946,96.965,96.926,96.955,915999997.0
2007-01-26 19:18:00,96.934,96.955,96.925,96.943,905900000.0
2007-01-26 19:19:00,96.943,96.956,96.919,96.93,1309200002.0
2007-01-26 19:20:00,96.94,96.975,96.932,96.975,604400000.0
2007-01-26 19:21:00,96.977,97.004,96.965,96.987,875100002.0
2007-01-26 19:22:00,96.993,96.999,96.977,96.985,223100002.0
2007-01-26 19:23:00,96.984,97.013,96.979,97.003,1732099989.0
2007-01-26 19:24:00,96.991,97.017,96.991,97.008,644699997.0
2007-01-26 19:25:00,97.001,97.009,96.978,96.981,1201000000.0
2007-01-26 19:26:00,96.98,97.014,96.979,96.999,1689400002.0
2007-01-26 19:27:00,96.991,97.007,96.979,96.996,1356199993.0
2007-01-26 19:28:00,96.978,97.0,96.969,97.0,1000600000.0
2007-01-26 19:29:00,96.981,96.995,96.958,96.985,456399996.0
2007-01-26 19:30:00,96.99,97.003,96.973,96.994,1215999999.0
2007-01-26 19:31:00,96.978,96.999,96.971,96.999,516499994.0
2007-01-26 19:32:00,96.998,96.998,96.969,96.97,1098300001.0
2007-01-26 19:33:00,96.958,96.987,96.958,96.965,613899997.0
2007-01-26 19:34:00,96.954,96.969,96.946,96.965,1231699999.0
2007-01-26 19:35:00,96.971,96.986,96.951,96.956,894799992.0
2007-01-26 19:36:00,96.943,96.96,96.927,96.956,603199990.0
2007-01-26 19:37:00,96.956,96.957,96.937,96.94,199399998.0
2007-01-26 19:38:00,96.933,96.957,96.924,96.946,851100001.0
2007-01-26 19:39:00,96.933,96.951,96.918,96.942,562100002.0
2007-01-26 19:40:00,96.94,96.947,96.917,96.939,756099995.0
2007-01-26 19:41:00,96.93,96.961,96.93,96.947,1025499998.0
2007-01-26 19:42:00,96.945,96.954,96.929,96.936,1055899996.0
2007-01-26 19:43:00,96.935,96.937,96.915,96.922,461499997.0
2007-01-26 19:44:00,96.924,96.942,96.911,96.916,888800000.0
2007-01-26 19:45:00,96.92,96.949,96.92,96.948,351399993.0
2007-01-26 19:46:00,96.925,96.946,96.919,96.934,509499996.0
2007-01-26 19:47:00,96.917,96.939,96.906,96.939,270299999.0
2007-01-26 19:48:00,96.922,96.942,96.912,96.928,1138000006.0
2007-01-26 19:49:00,96.932,96.932,96.905,96.932,575399996.0
2007-01-26 19:50:00,96.914,96.934,96.908,96.908,506400000.0
2007-01-26 19:51:00,96.92,96.937,96.901,96.906,466999994.0
2007-01-26 19:52:00,96.901,96.926,96.881,96.896,363999999.0
2007-01-26 19:53:00,96.884,96.908,96.88,96.905,674000001.0
2007-01-26 19:54:00,96.888,96.916,96.877,96.887,670100008.0
2007-01-26 19:55:00,96.877,96.901,96.876,96.895,359199999.0
2007-01-26 19:56:00,96.881,96.897,96.867,96.892,579800000.0
2007-01-26 19:57:00,96.88,96.898,96.867,96.897,680099998.0
2007-01-26 19:58:00,96.89,96.897,96.872,96.882,1007799997.0
2007-01-26 19:59:00,96.878,96.89,96.863,96.885,917399998.0
2007-01-26 20:00:00,96.865,96.882,96.858,96.876,504899998.0
2007-01-26 20:01:00,96.867,96.881,96.854,96.881,647299989.0
2007-01-26 20:02:00,96.873,96.897,96.871,96.887,661700005.0
2007-01-26 20:03:00,96.883,96.892,96.868,96.878,566800008.0
2007-01-26 20:04:00,96.882,96.898,96.873,96.898,541699996.0
2007-01-26 20:05:00,96.898,96.898,96.878,96.883,442899997.0
2007-01-26 20:06:00,96.86,96.882,96.829,96.851,699000000.0
2007-01-26 20:07:00,96.856,96.878,96.85,96.872,504899999.0
2007-01-26 20:08:00,96.864,96.877,96.843,96.876,584399995.0
2007-01-26 20:09:00,96.872,96.876,96.846,96.852,533499998.0
2007-01-26 20:10:00,96.857,96.875,96.846,96.867,592099989.0
2007-01-26 20:11:00,96.87,96.891,96.849,96.87,1553099993.0
2007-01-26 20:12:00,96.887,96.904,96.866,96.884,1490200006.0
2007-01-26 20:13:00,96.892,96.906,96.875,96.902,1056699998.0
2007-01-26 20:14:00,96.902,96.907,96.87,96.884,671300004.0
2007-01-26 20:15:00,96.89,96.915,96.887,96.905,807199999.0
2007-01-26 20:16:00,96.905,96.905,96.871,96.872,1373399999.0
2007-01-26 20:17:00,96.886,96.908,96.886,96.901,245600001.0
2007-01-26 20:18:00,96.903,96.905,96.878,96.883,183300000.0
2007-01-26 20:19:00,96.905,96.926,96.888,96.903,1582799992.0
2007-01-26 20:20:00,96.891,96.915,96.887,96.903,1250799995.0
2007-01-26 20:21:00,96.886,96.905,96.88,96.896,410100000.0
2007-01-26 20:22:00,96.871,96.904,96.87,96.902,751499998.0
2007-01-26 20:23:00,96.913,96.929,96.895,96.899,824500001.0
2007-01-26 20:24:00,96.916,96.927,96.901,96.915,440699994.0
2007-01-26 20:25:00,96.914,96.927,96.883,96.903,544399997.0
2007-01-26 20:26:00,96.89,96.913,96.883,96.903,570899997.0
2007-01-26 20:27:00,96.908,96.922,96.88,96.903,1294599992.0
2007-01-26 20:28:00,96.93,96.93,96.92,96.92,2065799994.0
2007-01-26 20:29:00,96.909,96.916,96.881,96.891,2065799994.0
2007-01-26 20:30:00,96.93,96.93,96.93,96.93,1570800003.0
2007-01-26 20:31:00,96.88,96.897,96.867,96.897,1570800003.0
2007-01-26 20:32:00,96.93,96.94,96.93,96.94,537899998.0
2007-01-26 20:33:00,96.882,96.896,96.854,96.896,537899998.0
2007-01-26 20:34:00,96.9,96.905,96.873,96.88,333000000.0
2007-01-26 20:35:00,96.898,96.918,96.887,96.889,742299994.0
2007-01-26 20:36:00,96.896,96.916,96.887,96.913,641399999.0
2007-01-26 20:37:00,96.893,96.916,96.88,96.905,640500000.0
2007-01-26 20:38:00,96.903,96.91,96.88,96.884,1562899993.0
2007-01-26 20:39:00,96.886,96.911,96.883,96.901,1157999988.0
2007-01-26 20:40:00,96.9,96.907,96.878,96.892,1547399999.0
2007-01-26 20:41:00,96.89,96.909,96.88,96.909,1018399998.0
2007-01-26 20:42:00,96.889,96.907,96.863,96.888,989300004.0
2007-01-26 20:43:00,96.895,96.903,96.877,96.878,589399998.0
2007-01-26 20:44:00,96.896,96.904,96.874,96.881,1495500000.0
2007-01-26 20:45:00,96.868,96.895,96.862,96.863,1159800007.0
2007-01-26 20:46:00,96.887,96.903,96.872,96.872,743499997.0
2007-01-26 20:47:00,96.887,96.902,96.86,96.86,1479399987.0
2007-01-26 20:48:00,96.875,96.886,96.856,96.862,982300001.0
2007-01-26 20:49:00,96.878,96.878,96.852,96.855,725599996.0
2007-01-26 20:50:00,96.869,96.877,96.843,96.843,897100002.0
2007-01-26 20:51:00,96.865,96.878,96.842,96.855,699499997.0
2007-01-26 20:52:00,96.873,96.891,96.847,96.88,641099999.0
2007-01-26 20:53:00,96.884,96.886,96.848,96.873,1374699990.0
2007-01-26 20:54:00,96.869,96.886,96.851,96.883,316899999.0
2007-01-26 20:55:00,96.883,96.897,96.863,96.883,1151900002.0
2007-01-26 20:56:00,96.873,96.898,96.857,96.872,743099992.0
2007-01-26 20:57:00,96.876,96.891,96.862,96.874,1446800001.0
2007-01-26 20:58:00,96.93,96.94,96.93,96.94,1955899996.0
2007-01-26 20:59:00,96.885,96.898,96.847,96.87,1955899996.0
2007-01-26 21:00:00,96.885,96.899,96.868,96.876,2111699995.0
2007-01-26 21:01:00,96.95,96.95,96.94,96.94,724399997.0
2007-01-26 21:02:00,96.883,96.897,96.863,96.884,724399997.0
2007-01-26 21:03:00,96.897,96.898,96.87,96.87,776999999.0
2007-01-26 21:04:00,96.873,96.905,96.873,96.893,314400001.0
2007-01-26 21:05:00,96.869,96.903,96.869,96.903,457099994.0
2007-01-26 21:06:00,96.882,96.901,96.877,96.898,700600002.0
2007-01-26 21:07:00,96.877,96.9,96.867,96.891,647599996.0
2007-01-26 21:08:00,96.882,96.89,96.859,96.859,600099998.0
2007-01-26 21:09:00,96.872,96.877,96.854,96.858,343200002.0
2007-01-26 21:10:00,96.876,96.877,96.853,96.856,305400002.0
2007-01-26 21:11:00,96.873,96.873,96.846,96.846,446099999.0
2007-01-26 21:12:00,96.87,96.88,96.85,96.88,413700001.0
2007-01-26 21:13:00,96.876,96.886,96.857,96.858,1066199984.0
2007-01-26 21:14:00,96.886,96.886,96.846,96.864,1094299999.0
2007-01-26 21:15:00,96.856,96.875,96.843,96.857,1395000004.0
2007-01-26 21:16:00,96.873,96.885,96.857,96.865,559399999.0
2007-01-26 21:17:00,96.874,96.899,96.862,96.885,1265100004.0
2007-01-26 21:18:00,96.872,96.894,96.866,96.887,821100001.0
2007-01-26 21:19:00,96.883,96.901,96.866,96.887,989399999.0
2007-01-26 21:20:00,96.892,96.905,96.873,96.89,1531399994.0
2007-01-26 21:21:00,96.894,96.904,96.867,96.873,2033100006.0
2007-01-26 21:22:00,96.888,96.906,96.866,96.881,1805800001.0
2007-01-26 21:23:00,96.887,96.905,96.863,96.896,932000003.0
2007-01-26 21:24:00,96.89,96.911,96.869,96.9,997599996.0
2007-01-26 21:25:00,96.883,96.907,96.881,96.896,1246499990.0
2007-01-26 21:26:00,96.878,96.903,96.875,96.897,480499998.0
2007-01-26 21:27:00,96.903,96.918,96.888,96.9,433499998.0
2007-01-26 21:28:00,96.915,96.926,96.903,96.919,226800000.0
2007-01-26 21:29:00,96.923,96.932,96.893,96.918,620299993.0
2007-01-26 21:30:00,96.913,96.929,96.897,96.924,528099996.0
2007-01-26 21:31:00,96.904,96.928,96.901,96.928,168299998.0
2007-01-26 21:32:00,96.938,96.943,96.917,96.929,1609600001.0
2007-01-26 21:33:00,96.921,96.94,96.92,96.935,236700005.0
2007-01-26 21:34:00,96.94,96.947,96.91,96.91,356199996.0
2007-01-26 21:35:00,96.943,96.949,96.922,96.928,322299999.0
2007-01-26 21:36:00,96.915,96.936,96.915,96.934,123500002.0
2007-01-26 21:37:00,96.908,96.944,96.905,96.942,358200000.0
2007-01-26 21:38:00,96.93,96.963,96.93,96.945,442100003.0
2007-01-26 21:39:00,96.93,96.953,96.924,96.953,287000000.0
2007-01-26 21:40:00,96.95,96.958,96.933,96.936,308699999.0
2007-01-26 21:41:00,96.925,96.942,96.91,96.93,347399999.0
2007-01-26 21:42:00,96.942,96.95,96.915,96.915,585100000.0
2007-01-26 21:43:00,96.942,96.943,96.913,96.92,712699998.0
2007-01-26 21:44:00,96.937,96.948,96.908,96.931,1590499994.0
2007-01-26 21:45:00,96.92,96.948,96.911,96.925,871199999.0
2007-01-26 21:46:00,96.911,96.935,96.902,96.922,502100002.0
2007-01-26 21:47:00,96.923,96.929,96.906,96.908,864599992.0
2007-01-26 21:48:00,96.93,96.935,96.913,96.913,240899998.0
2007-01-26 21:49:00,96.925,96.942,96.909,96.929,588100001.0
2007-01-26 21:50:00,96.917,96.937,96.911,96.917,181900001.0
2007-01-26 21:51:00,96.9,96.924,96.892,96.906,323899999.0
2007-01-26 21:52:00,96.912,96.934,96.897,96.907,689900000.0
2007-01-26 21:53:00,96.932,96.936,96.918,96.919,242300003.0
2007-01-26 21:54:00,96.924,96.938,96.914,96.932,329500005.0
2007-01-26 21:55:00,96.931,96.931,96.913,96.919,149700001.0
2007-01-26 21:56:00,96.923,96.932,96.905,96.926,496099997.0
2007-01-26 21:57:00,96.928,96.93,96.909,96.912,179300001.0
2007-01-26 21:58:00,96.933,96.933,96.909,96.918,204099997.0
2007-01-26 21:59:00,96.918,96.95,96.889,96.94,814800002.0
2007-01-26 22:00:00,96.945,96.955,96.907,96.921,696000001.0
2007-01-26 22:01:00,96.925,96.953,96.925,96.944,868500002.0
2007-01-26 22:02:00,96.921,96.949,96.911,96.935,1369099997.0
2007-01-26 22:03:00,96.917,96.95,96.917,96.944,333100003.0
2007-01-26 22:04:00,96.943,96.952,96.917,96.933,767000000.0
2007-01-26 22:05:00,96.917,96.948,96.916,96.945,216299999.0
2007-01-26 22:06:00,96.923,96.944,96.921,96.944,240800002.0
2007-01-26 22:07:00,96.922,96.95,96.922,96.95,112299997.0
2007-01-26 22:08:00,96.958,96.958,96.928,96.928,183100002.0
2007-01-26 22:09:00,96.937,96.961,96.932,96.95,447100002.0
2007-01-26 22:10:00,96.955,96.96,96.923,96.923,228400000.0
2007-01-26 22:11:00,96.954,96.964,96.934,96.937,399199996.0
2007-01-26 22:12:00,96.933,96.957,96.919,96.955,393399998.0
2007-01-26 22:13:00,96.939,96.955,96.925,96.955,496799995.0
2007-01-26 22:14:00,96.943,96.962,96.941,96.956,122200002.0
2007-01-26 22:15:00,96.956,96.962,96.937,96.941,738200001.0
2007-01-26 22:16:00,96.942,96.963,96.935,96.954,376400006.0
2007-01-26 22:17:00,96.967,96.969,96.944,96.949,219900002.0
2007-01-26 22:18:00,96.941,96.962,96.937,96.954,272899998.0
2007-01-26 22:19:00,96.96,96.966,96.935,96.935,223900001.0
2007-01-26 22:20:00,96.96,96.968,96.945,96.956,143599998.0
2007-01-26 22:21:00,96.944,96.969,96.944,96.958,180300005.0
2007-01-26 22:22:00,96.953,96.969,96.945,96.963,426100000.0
2007-01-26 22:23:00,96.942,96.963,96.942,96.963,190000000.0
2007-01-26 22:24:00,96.945,96.964,96.945,96.964,168600000.0
2007-01-26 22:25:00,96.949,96.97,96.949,96.963,202699997.0
2007-01-26 22:26:00,96.954,96.954,96.933,96.951,168399999.0
2007-01-26 22:27:00,96.942,96.957,96.929,96.945,554699996.0
2007-01-26 22:28:00,96.926,96.948,96.922,96.937,368199996.0
2007-01-26 22:29:00,96.946,96.954,96.912,96.912,425400000.0
2007-01-26 22:30:00,96.945,96.95,96.923,96.937,542999994.0
2007-01-26 22:31:00,96.943,96.943,96.923,96.923,159499999.0
2007-01-26 22:32:00,96.913,96.942,96.913,96.941,173299997.0
2007-01-26 22:33:00,96.905,96.942,96.895,96.935,391400002.0
2007-01-26 22:34:00,96.942,96.95,96.924,96.925,539199997.0
2007-01-26 22:35:00,96.943,96.954,96.933,96.949,186699997.0
2007-01-26 22:36:00,96.938,96.956,96.935,96.947,453100001.0
2007-01-26 22:37:00,96.932,96.953,96.93,96.953,214000001.0
2007-01-26 22:38:00,96.954,96.954,96.931,96.934,227399997.0
2007-01-26 22:39:00,96.955,96.96,96.936,96.944,242200002.0
2007-01-26 22:40:00,96.956,96.956,96.929,96.929,412599991.0
2007-01-26 22:41:00,96.933,96.955,96.933,96.955,162999999.0
2007-01-26 22:42:00,96.941,96.955,96.92,96.94,172300001.0
2007-01-26 22:43:00,96.925,96.954,96.924,96.951,809299990.0
2007-01-26 22:44:00,96.935,96.954,96.923,96.94,574700000.0
2007-01-26 22:45:00,96.933,96.961,96.92,96.96,372800002.0
2007-01-26 22:46:00,96.939,96.959,96.93,96.95,424300002.0
2007-01-26 22:47:00,96.951,96.953,96.923,96.934,324900002.0
2007-01-26 22:48:00,96.956,96.956,96.915,96.918,584799995.0
2007-01-26 22:49:00,96.928,96.968,96.928,96.965,445699997.0
2007-01-26 22:50:00,96.972,96.972,96.94,96.94,279000001.0
2007-01-26 22:51:00,96.94,96.968,96.937,96.945,641400007.0
2007-01-26 22:52:00,96.965,96.965,96.948,96.948,133000000.0
2007-01-26 22:53:00,96.954,96.971,96.908,96.955,325600001.0
2007-01-26 22:54:00,96.945,96.98,96.933,96.957,389999999.0
2007-01-26 22:55:00,96.965,96.983,96.956,96.973,424800003.0
2007-01-26 22:56:00,96.951,96.977,96.951,96.972,160299999.0
2007-01-26 22:57:00,96.959,96.979,96.941,96.977,358799999.0
2007-01-26 22:58:00,96.977,96.978,96.953,96.97,103600000.0
2007-01-26 22:59:00,96.933,96.955,96.874,96.932,356200000.0
2007-01-26 23:00:00,96.972,96.973,96.946,96.96,340300002.0
2007-01-26 23:01:00,96.958,96.961,96.939,96.94,96199998.0
2007-01-26 23:02:00,96.945,96.957,96.928,96.948,254800001.0
2007-01-26 23:03:00,96.937,96.955,96.921,96.937,215799998.0
2007-01-26 23:04:00,96.922,96.933,96.901,96.909,43100000.0
2007-01-26 23:05:00,96.921,96.94,96.915,96.929,223200001.0
2007-01-26 23:06:00,96.904,96.933,96.904,96.933,149100000.0
2007-01-26 23:07:00,96.913,96.94,96.909,96.94,189900000.0
2007-01-26 23:08:00,96.933,96.934,96.91,96.926,329400000.0
2007-01-26 23:09:00,96.903,96.923,96.896,96.908,176799998.0
2007-01-26 23:10:00,96.923,96.923,96.904,96.904,119200000.0
2007-01-26 23:11:00,96.899,96.921,96.888,96.921,247699998.0
2007-01-26 23:12:00,96.925,96.93,96.906,96.917,198999997.0
2007-01-26 23:13:00,96.912,96.935,96.91,96.915,278899994.0
2007-01-26 23:14:00,96.952,96.952,96.922,96.924,220199998.0
2007-01-26 23:15:00,96.94,96.947,96.926,96.926,170999999.0
2007-01-26 23:16:00,96.937,96.944,96.917,96.918,223700000.0
2007-01-26 23:17:00,96.914,96.945,96.897,96.93,248800003.0
2007-01-26 23:18:00,96.952,96.954,96.934,96.936,203399999.0
2007-01-26 23:19:00,96.952,96.952,96.93,96.951,209100000.0
2007-01-26 23:20:00,96.957,96.957,96.93,96.942,237700005.0
2007-01-26 23:21:00,96.945,96.95,96.928,96.938,191499995.0
2007-01-26 23:22:00,96.947,96.947,96.914,96.914,109200000.0
2007-01-26 23:23:00,96.941,96.941,96.916,96.939,310200002.0
2007-01-26 23:24:00,96.945,96.955,96.933,96.933,195100001.0
2007-01-26 23:25:00,96.937,96.953,96.915,96.915,145300002.0
2007-01-26 23:26:00,96.916,96.951,96.916,96.951,190699998.0
2007-01-26 23:27:00,96.93,96.945,96.93,96.945,38300000.0
2007-01-26 23:28:00,96.952,96.952,96.93,96.93,107899998.0
2007-01-26 23:29:00,96.948,96.948,96.915,96.927,395100002.0
2007-01-26 23:30:00,96.93,96.944,96.912,96.926,133399997.0
2007-01-26 23:31:00,96.932,96.936,96.916,96.924,214399997.0
2007-01-26 23:32:00,96.935,96.942,96.916,96.916,298599999.0
2007-01-26 23:33:00,96.9,96.929,96.9,96.929,269800000.0
2007-01-26 23:34:00,96.921,96.94,96.904,96.93,275300001.0
2007-01-26 23:35:00,96.927,96.93,96.893,96.904,219399998.0
2007-01-26 23:36:00,96.918,96.93,96.91,96.925,157700002.0
2007-01-26 23:37:00,96.924,96.928,96.908,96.923,221400000.0
2007-01-26 23:38:00,96.92,96.923,96.895,96.905,215600002.0
2007-01-26 23:39:00,96.933,96.933,96.904,96.904,278100000.0
2007-01-26 23:40:00,96.905,96.925,96.898,96.911,242099998.0
2007-01-26 23:41:00,96.911,96.923,96.9,96.914,238599999.0
2007-01-26 23:42:00,96.896,96.92,96.89,96.91,227599998.0
2007-01-26 23:43:00,96.902,96.923,96.902,96.922,211299999.0
2007-01-26 23:44:00,96.908,96.926,96.884,96.911,309400001.0
2007-01-26 23:45:00,96.913,96.922,96.893,96.893,274900001.0
2007-01-26 23:46:00,96.913,96.924,96.897,96.907,151299998.0
2007-01-26 23:47:00,96.909,96.91,96.888,96.889,131600000.0
2007-01-26 23:48:00,96.903,96.905,96.884,96.893,113300001.0
2007-01-26 23:49:00,96.894,96.9,96.872,96.9,266500001.0
2007-01-26 23:50:00,96.877,96.908,96.873,96.908,310699994.0
2007-01-26 23:51:00,96.905,96.91,96.886,96.891,172599998.0
2007-01-26 23:52:00,96.893,96.917,96.893,96.917,153699998.0
2007-01-26 23:53:00,96.896,96.913,96.89,96.903,264900005.0
2007-01-26 23:54:00,96.898,96.916,96.888,96.91,335600008.0
2007-01-26 23:55:00,96.903,96.907,96.886,96.89,116200000.0
2007-01-26 23:56:00,96.894,96.907,96.875,96.888,252800000.0
2007-01-26 23:57:00,96.88,96.914,96.88,96.914,157100004.0
2007-01-26 23:58:00,96.909,96.931,96.909,96.916,310900000.0
2007-01-26 23:59:00,96.917,96.922,96.903,96.906,95400004.0
2007-01-29 00:00:00,96.867,96.887,96.853,96.856,148199999.0
2007-01-29 00:01:00,96.831,96.869,96.828,96.844,217399997.0
2007-01-29 00:02:00,96.873,96.896,96.859,96.876,286500000.0
2007-01-29 00:03:00,96.868,96.885,96.866,96.882,227499997.0
2007-01-29 00:04:00,96.893,96.908,96.873,96.878,213599997.0
2007-01-29 00:05:00,96.893,96.903,96.856,96.887,177099997.0
2007-01-29 00:06:00,96.865,96.889,96.854,96.862,216099999.0
2007-01-29 00:07:00,96.85,96.888,96.85,96.877,195200000.0
2007-01-29 00:08:00,96.89,96.912,96.866,96.875,261800001.0
2007-01-29 00:09:00,96.919,96.928,96.875,96.898,279899998.0
2007-01-29 00:10:00,96.881,96.925,96.873,96.903,228400000.0
2007-01-29 00:11:00,96.866,96.891,96.844,96.86,361500001.0
2007-01-29 00:12:00,96.884,96.914,96.856,96.868,194700003.0
2007-01-29 00:13:00,96.873,96.906,96.853,96.881,300199999.0
2007-01-29 00:14:00,96.905,96.905,96.863,96.885,157300002.0
2007-01-29 00:15:00,96.897,96.897,96.86,96.887,302999994.0
2007-01-29 00:16:00,96.895,96.907,96.881,96.895,156099998.0
2007-01-29 00:17:00,96.91,96.91,96.875,96.875,238199999.0
2007-01-29 00:18:00,96.889,96.889,96.871,96.873,71000001.0
2007-01-29 00:19:00,96.887,96.905,96.875,96.892,94700000.0
2007-01-29 00:20:00,96.885,96.909,96.882,96.902,168199999.0
2007-01-29 00:21:00,96.898,96.898,96.874,96.88,286699995.0
2007-01-29 00:22:00,96.886,96.91,96.873,96.9,182999998.0
2007-01-29 00:23:00,96.905,96.91,96.891,96.891,130899996.0
2007-01-29 00:24:00,96.905,96.905,96.861,96.868,363900002.0
2007-01-29 00:25:00,96.884,96.898,96.871,96.892,89099999.0
2007-01-29 00:26:00,96.884,96.902,96.865,96.882,386600007.0
2007-01-29 00:27:00,96.883,96.884,96.863,96.863,264699999.0
2007-01-29 00:28:00,96.885,96.888,96.863,96.878,175999999.0
2007-01-29 00:29:00,96.879,96.899,96.857,96.887,157400002.0
2007-01-29 00:30:00,96.878,96.921,96.878,96.921,177299999.0
2007-01-29 00:31:00,96.935,96.941,96.92,96.933,132600001.0
2007-01-29 00:32:00,96.925,96.943,96.912,96.929,197799998.0
2007-01-29 00:33:00,96.937,96.952,96.928,96.939,227899998.0
2007-01-29 00:34:00,96.908,96.943,96.908,96.943,170100002.0
2007-01-29 00:35:00,96.952,96.954,96.925,96.929,176100003.0
2007-01-29 00:36:00,96.927,96.953,96.924,96.932,201000000.0
2007-01-29 00:37:00,96.938,96.949,96.918,96.931,339100002.0
2007-01-29 00:38:00,96.938,96.954,96.922,96.933,256099997.0
2007-01-29 00:39:00,96.943,96.962,96.924,96.934,137499999.0
2007-01-29 00:40:00,96.93,96.949,96.914,96.93,328600002.0
2007-01-29 00:41:00,96.949,96.951,96.918,96.918,202499999.0
2007-01-29 00:42:00,96.902,96.922,96.895,96.915,237900004.0
2007-01-29 00:43:00,96.917,96.952,96.917,96.952,52300000.0
2007-01-29 00:44:00,96.945,96.963,96.938,96.958,154999996.0
2007-01-29 00:45:00,96.961,96.963,96.918,96.918,225900000.0
2007-01-29 00:46:00,96.925,96.943,96.915,96.928,102300000.0
2007-01-29 00:47:00,96.917,96.942,96.902,96.932,519399999.0
2007-01-29 00:48:00,96.952,96.957,96.926,96.926,269500001.0
2007-01-29 00:49:00,96.929,96.95,96.926,96.942,200199999.0
2007-01-29 00:50:00,96.953,96.955,96.931,96.945,201499997.0
2007-01-29 00:51:00,96.92,96.952,96.917,96.952,180699998.0
2007-01-29 00:52:00,96.909,96.928,96.894,96.928,165600000.0
2007-01-29 00:53:00,96.948,96.948,96.924,96.932,146100001.0
2007-01-29 00:54:00,96.942,96.944,96.914,96.914,106599999.0
2007-01-29 00:55:00,96.93,96.94,96.917,96.934,260399997.0
2007-01-29 00:56:00,96.92,96.93,96.899,96.909,121800000.0
2007-01-29 00:57:00,96.935,96.947,96.921,96.94,272199998.0
2007-01-29 00:58:00,96.921,96.935,96.902,96.92,177799997.0
2007-01-29 00:59:00,96.936,96.954,96.924,96.939,219799996.0
2007-01-29 01:00:00,96.911,96.943,96.906,96.915,185599999.0
2007-01-29 01:01:00,96.909,96.933,96.901,96.915,247600001.0
2007-01-29 01:02:00,96.903,96.918,96.884,96.912,152499998.0
2007-01-29 01:03:00,96.895,96.921,96.895,96.914,50100000.0
2007-01-29 01:04:00,96.891,96.914,96.878,96.892,195300000.0
2007-01-29 01:05:00,96.876,96.898,96.876,96.898,79300000.0
2007-01-29 01:06:00,96.885,96.918,96.884,96.918,281800001.0
2007-01-29 01:07:00,96.902,96.92,96.894,96.916,209000003.0
2007-01-29 01:08:00,96.912,96.926,96.904,96.926,259500000.0
2007-01-29 01:09:00,96.899,96.917,96.89,96.908,93399998.0
2007-01-29 01:10:00,96.908,96.925,96.906,96.92,161399996.0
2007-01-29 01:11:00,96.908,96.923,96.893,96.923,197199999.0
2007-01-29 01:12:00,96.918,96.921,96.892,96.895,404299996.0
2007-01-29 01:13:00,96.889,96.917,96.876,96.917,211999998.0
2007-01-29 01:14:00,96.9,96.92,96.891,96.91,142600002.0
2007-01-29 01:15:00,96.916,96.924,96.896,96.9,337299997.0
2007-01-29 01:16:00,96.904,96.918,96.89,96.904,226799996.0
2007-01-29 01:17:00,96.907,96.91,96.886,96.91,278600005.0
2007-01-29 01:18:00,96.893,96.913,96.893,96.902,139700000.0
2007-01-29 01:19:00,96.91,96.924,96.898,96.905,110899999.0
2007-01-29 01:20:00,96.896,96.926,96.896,96.913,224100002.0
2007-01-29 01:21:00,96.92,96.936,96.891,96.891,181900000.0
2007-01-29 01:22:00,96.9,96.917,96.875,96.898,180600001.0
2007-01-29 01:23:00,96.885,96.901,96.88,96.888,124799999.0
2007-01-29 01:24:00,96.88,96.907,96.88,96.9,98300000.0
2007-01-29 01:25:00,96.904,96.908,96.884,96.884,152100002.0
2007-01-29 01:26:00,96.892,96.908,96.882,96.9,266200003.0
2007-01-29 01:27:00,96.9,96.909,96.887,96.896,163599999.0
2007-01-29 01:28:00,96.889,96.912,96.881,96.9,144400001.0
2007-01-29 01:29:00,96.869,96.908,96.869,96.908,186499996.0
2007-01-29 01:30:00,96.911,96.92,96.894,96.909,252499998.0
2007-01-29 01:31:00,96.91,96.918,96.895,96.906,222099999.0
2007-01-29 01:32:00,96.898,96.905,96.884,96.89,247100002.0
2007-01-29 01:33:00,96.886,96.904,96.884,96.896,62000000.0
2007-01-29 01:34:00,96.902,96.902,96.875,96.875,318999993.0
2007-01-29 01:35:00,96.878,96.912,96.878,96.911,184999998.0
2007-01-29 01:36:00,96.905,96.912,96.879,96.879,205800000.0
2007-01-29 01:37:00,96.91,96.914,96.89,96.901,192799999.0
2007-01-29 01:38:00,96.906,96.917,96.88,96.902,255499998.0
2007-01-29 01:39:00,96.879,96.923,96.879,96.923,106100000.0
2007-01-29 01:40:00,96.912,96.932,96.909,96.931,212900002.0
2007-01-29 01:41:00,96.911,96.945,96.91,96.934,228399998.0
2007-01-29 01:42:00,96.917,96.935,96.905,96.928,86700002.0
2007-01-29 01:43:00,96.933,96.94,96.914,96.923,212899996.0
2007-01-29 01:44:00,96.929,96.947,96.928,96.935,108599999.0
2007-01-29 01:45:00,96.938,96.942,96.909,96.915,279299994.0
2007-01-29 01:46:00,96.918,96.955,96.918,96.943,287200004.0
2007-01-29 01:47:00,96.927,96.948,96.921,96.933,125600000.0
2007-01-29 01:48:00,96.914,96.933,96.901,96.93,265700000.0
2007-01-29 01:49:00,96.898,96.914,96.891,96.907,187600000.0
2007-01-29 01:50:00,96.874,96.93,96.874,96.93,204600000.0
2007-01-29 01:51:00,96.942,96.942,96.911,96.934,219100001.0
2007-01-29 01:52:00,96.922,96.947,96.92,96.947,123700001.0
2007-01-29 01:53:00,96.949,96.949,96.91,96.918,250500000.0
2007-01-29 01:54:00,96.945,96.95,96.931,96.932,297500000.0
2007-01-29 01:55:00,96.943,96.955,96.933,96.946,255899996.0
2007-01-29 01:56:00,96.941,96.951,96.923,96.924,383199997.0
2007-01-29 01:57:00,96.939,96.953,96.926,96.927,290899997.0
2007-01-29 01:58:00,96.928,96.951,96.923,96.949,308299997.0
2007-01-29 01:59:00,96.945,96.945,96.908,96.927,308000003.0
2007-01-29 02:00:00,96.922,96.94,96.907,96.92,178700000.0
2007-01-29 02:01:00,96.921,96.946,96.919,96.943,284500001.0
2007-01-29 02:02:00,96.947,96.947,96.923,96.927,192100001.0
2007-01-29 02:03:00,96.909,96.94,96.909,96.927,289599997.0
2007-01-29 02:04:00,96.938,96.944,96.924,96.943,125599998.0
2007-01-29 02:05:00,96.939,96.958,96.926,96.943,118099999.0
2007-01-29 02:06:00,96.944,96.957,96.924,96.934,265499999.0
2007-01-29 02:07:00,96.939,96.956,96.92,96.941,302099997.0
2007-01-29 02:08:00,96.932,96.95,96.92,96.942,313399998.0
2007-01-29 02:09:00,96.948,96.963,96.936,96.946,308600000.0
2007-01-29 02:10:00,96.95,96.95,96.923,96.929,120600001.0
2007-01-29 02:11:00,96.921,96.945,96.912,96.94,179600001.0
2007-01-29 02:12:00,96.927,96.951,96.925,96.946,188500002.0
2007-01-29 02:13:00,96.953,96.957,96.93,96.934,174999998.0
2007-01-29 02:14:00,96.943,96.943,96.913,96.914,113900000.0
2007-01-29 02:15:00,96.928,96.95,96.917,96.945,319799997.0
2007-01-29 02:16:00,96.94,96.95,96.92,96.924,170300000.0
2007-01-29 02:17:00,96.959,96.963,96.931,96.963,317299995.0
2007-01-29 02:18:00,96.952,96.967,96.937,96.962,346399998.0
2007-01-29 02:19:00,96.94,96.965,96.936,96.963,219299999.0
2007-01-29 02:20:00,96.955,96.958,96.936,96.945,161000000.0
2007-01-29 02:21:00,96.951,96.951,96.926,96.926,118599999.0
2007-01-29 02:22:00,96.935,96.947,96.914,96.934,125699999.0
2007-01-29 02:23:00,96.931,96.946,96.912,96.927,255600001.0
2007-01-29 02:24:00,96.928,96.937,96.906,96.906,251300001.0
2007-01-29 02:25:00,96.925,96.925,96.893,96.904,292100001.0
2007-01-29 02:26:00,96.925,96.935,96.9,96.92,165800000.0
2007-01-29 02:27:00,96.925,96.934,96.902,96.915,286799997.0
2007-01-29 02:28:00,96.917,96.924,96.9,96.918,255899998.0
2007-01-29 02:29:00,96.92,96.93,96.905,96.916,319099991.0
2007-01-29 02:30:00,96.92,96.928,96.901,96.905,200999996.0
2007-01-29 02:31:00,96.921,96.921,96.88,96.887,396300003.0
2007-01-29 02:32:00,96.886,96.904,96.883,96.883,154599999.0
2007-01-29 02:33:00,96.881,96.901,96.871,96.882,246700002.0
2007-01-29 02:34:00,96.86,96.91,96.86,96.897,282200003.0
2007-01-29 02:35:00,96.895,96.916,96.888,96.915,240400005.0
2007-01-29 02:36:00,96.918,96.935,96.904,96.921,256100005.0
2007-01-29 02:37:00,96.923,96.942,96.911,96.931,265600000.0
2007-01-29 02:38:00,96.916,96.927,96.901,96.914,218199999.0
2007-01-29 02:39:00,96.905,96.929,96.903,96.925,245700001.0
2007-01-29 02:40:00,96.92,96.941,96.904,96.926,229199996.0
2007-01-29 02:41:00,96.925,96.944,96.909,96.944,265999998.0
2007-01-29 02:42:00,96.942,96.942,96.908,96.937,301799998.0
2007-01-29 02:43:00,96.914,96.938,96.904,96.927,343300002.0
2007-01-29 02:44:00,96.921,96.945,96.919,96.945,166399998.0
2007-01-29 02:45:00,96.93,96.981,96.93,96.981,228699999.0
2007-01-29 02:46:00,96.984,96.986,96.954,96.954,228900001.0
2007-01-29 02:47:00,96.942,96.975,96.94,96.975,93999999.0
2007-01-29 02:48:00,96.963,96.977,96.947,96.952,320899996.0
2007-01-29 02:49:00,96.953,96.978,96.953,96.958,175200000.0
2007-01-29 02:50:00,96.961,96.975,96.947,96.96,132699999.0
2007-01-29 02:51:00,96.949,96.967,96.943,96.961,163999999.0
2007-01-29 02:52:00,96.961,96.983,96.949,96.962,257799994.0
2007-01-29 02:53:00,96.962,96.969,96.94,96.956,249699993.0
2007-01-29 02:54:00,96.961,96.963,96.926,96.946,120299999.0
2007-01-29 02:55:00,96.973,96.987,96.959,96.959,280400003.0
2007-01-29 02:56:00,96.974,96.99,96.971,96.985,246300003.0
2007-01-29 02:57:00,96.961,96.979,96.952,96.959,208599997.0
2007-01-29 02:58:00,96.964,96.976,96.953,96.963,132199999.0
2007-01-29 02:59:00,96.948,96.97,96.944,96.96,281399996.0
2007-01-29 03:00:00,96.96,96.961,96.914,96.946,282799998.0
2007-01-29 03:01:00,96.967,96.984,96.957,96.965,309099997.0
2007-01-29 03:02:00,96.977,96.987,96.961,96.967,205399999.0
2007-01-29 03:03:00,96.963,97.002,96.954,96.988,199899999.0
2007-01-29 03:04:00,96.998,97.018,96.99,97.008,201699998.0
2007-01-29 03:05:00,97.015,97.02,96.993,96.998,285400004.0
2007-01-29 03:06:00,97.015,97.03,97.003,97.025,300599998.0
2007-01-29 03:07:00,97.027,97.028,97.002,97.003,226299998.0
2007-01-29 03:08:00,97.015,97.031,97.007,97.025,231799999.0
2007-01-29 03:09:00,97.002,97.024,97.002,97.011,261300000.0
2007-01-29 03:10:00,96.978,97.003,96.972,96.998,258100000.0
2007-01-29 03:11:00,96.992,97.011,96.969,96.995,245299999.0
2007-01-29 03:12:00,96.975,97.002,96.975,96.997,138600002.0
2007-01-29 03:13:00,96.971,96.991,96.95,96.991,317499999.0
2007-01-29 03:14:00,96.997,97.009,96.983,96.989,214999998.0
2007-01-29 03:15:00,96.982,96.997,96.964,96.984,246499998.0
2007-01-29 03:16:00,96.976,97.001,96.971,97.0,208099999.0
2007-01-29 03:17:00,96.976,96.986,96.96,96.98,137399998.0
2007-01-29 03:18:00,96.98,96.983,96.958,96.965,178800002.0
2007-01-29 03:19:00,96.994,96.998,96.975,96.98,246199999.0
2007-01-29 03:20:00,96.974,96.989,96.949,96.971,186799999.0
2007-01-29 03:21:00,96.97,96.99,96.958,96.973,375799996.0
2007-01-29 03:22:00,96.991,96.991,96.959,96.968,258800002.0
2007-01-29 03:23:00,96.971,96.985,96.955,96.975,127199998.0
2007-01-29 03:24:00,96.959,96.979,96.953,96.967,233699996.0
2007-01-29 03:25:00,96.973,96.979,96.95,96.958,297499998.0
2007-01-29 03:26:00,96.978,96.991,96.965,96.974,204499997.0
2007-01-29 03:27:00,96.98,96.997,96.969,96.978,177500001.0
2007-01-29 03:28:00,96.973,96.998,96.973,96.988,208199996.0
2007-01-29 03:29:00,96.985,97.001,96.977,96.978,255700000.0
2007-01-29 03:30:00,97.002,97.002,96.974,96.974,247200004.0
2007-01-29 03:31:00,96.998,97.005,96.977,96.98,297900001.0
2007-01-29 03:32:00,96.994,97.016,96.981,97.008,292100000.0
2007-01-29 03:33:00,97.003,97.035,97.003,97.025,371300004.0
2007-01-29 03:34:00,97.028,97.039,97.012,97.023,229999998.0
2007-01-29 03:35:00,97.041,97.054,97.023,97.026,218299998.0
2007-01-29 03:36:00,97.027,97.055,97.027,97.055,114999999.0
2007-01-29 03:37:00,97.057,97.07,97.041,97.041,287199998.0
2007-01-29 03:38:00,97.033,97.063,97.033,97.049,169999999.0
2007-01-29 03:39:00,97.052,97.076,97.031,97.038,179399999.0
2007-01-29 03:40:00,97.045,97.064,97.03,97.037,236800000.0
2007-01-29 03:41:00,97.038,97.054,97.028,97.035,352399997.0
2007-01-29 03:42:00,97.04,97.051,97.024,97.03,184900001.0
2007-01-29 03:43:00,97.024,97.041,97.008,97.03,187099999.0
2007-01-29 03:44:00,97.015,97.045,96.996,97.032,242000003.0
2007-01-29 03:45:00,97.008,97.033,97.008,97.015,118799999.0
2007-01-29 03:46:00,96.991,97.018,96.989,97.012,251199997.0
2007-01-29 03:47:00,97.02,97.025,97.0,97.0,199999999.0
2007-01-29 03:48:00,97.013,97.028,96.992,97.004,298199997.0
2007-01-29 03:49:00,97.012,97.028,97.0,97.028,289500000.0
2007-01-29 03:50:00,97.012,97.035,97.011,97.011,168200001.0
2007-01-29 03:51:00,97.035,97.053,97.025,97.041,208500000.0
2007-01-29 03:52:00,97.028,97.052,97.026,97.05,324600001.0
2007-01-29 03:53:00,97.045,97.057,97.029,97.037,132799999.0
2007-01-29 03:54:00,97.054,97.057,97.037,97.038,196900001.0
2007-01-29 03:55:00,97.03,97.051,97.02,97.024,288499995.0
2007-01-29 03:56:00,97.047,97.058,97.042,97.058,243200000.0
2007-01-29 03:57:00,97.032,97.049,97.027,97.046,205700001.0
2007-01-29 03:58:00,97.039,97.059,97.029,97.038,108199999.0
2007-01-29 03:59:00,97.033,97.06,97.022,97.041,153399999.0
2007-01-29 04:00:00,97.005,97.029,97.001,97.011,165100000.0
2007-01-29 04:01:00,97.014,97.044,97.009,97.03,295399997.0
2007-01-29 04:02:00,97.042,97.042,97.021,97.038,113399999.0
2007-01-29 04:03:00,97.014,97.035,97.007,97.018,117600002.0
2007-01-29 04:04:00,97.011,97.033,97.011,97.019,149499997.0
2007-01-29 04:05:00,97.005,97.022,97.001,97.005,226100001.0
2007-01-29 04:06:00,97.016,97.032,96.994,97.011,170400000.0
2007-01-29 04:07:00,97.03,97.03,97.013,97.013,47900000.0
2007-01-29 04:08:00,97.035,97.035,97.01,97.021,187100000.0
2007-01-29 04:09:00,97.005,97.023,96.984,97.002,369199994.0
2007-01-29 04:10:00,97.009,97.019,96.985,97.001,226800001.0
2007-01-29 04:11:00,97.003,97.028,96.995,97.028,191199997.0
2007-01-29 04:12:00,97.015,97.039,97.015,97.029,128299998.0
2007-01-29 04:13:00,97.033,97.033,97.01,97.018,175899999.0
2007-01-29 04:14:00,97.028,97.033,97.005,97.011,191300000.0
2007-01-29 04:15:00,97.027,97.033,97.014,97.022,191399996.0
2007-01-29 04:16:00,97.021,97.033,97.001,97.009,296799999.0
2007-01-29 04:17:00,97.011,97.025,96.999,97.025,86699999.0
2007-01-29 04:18:00,97.018,97.027,97.003,97.006,246199995.0
2007-01-29 04:19:00,97.023,97.028,97.0,97.028,233700000.0
2007-01-29 04:20:00,96.988,97.025,96.988,97.025,339400001.0
2007-01-29 04:21:00,97.02,97.02,96.989,97.007,218600000.0
2007-01-29 04:22:00,96.996,97.026,96.996,97.026,76099997.0
2007-01-29 04:23:00,97.028,97.028,97.007,97.023,210699998.0
2007-01-29 04:24:00,97.005,97.031,97.005,97.03,164399999.0
2007-01-29 04:25:00,97.033,97.033,97.002,97.01,286400000.0
2007-01-29 04:26:00,97.018,97.031,97.008,97.031,130199999.0
2007-01-29 04:27:00,97.028,97.036,97.01,97.019,200000002.0
2007-01-29 04:28:00,97.04,97.045,97.025,97.037,232200001.0
2007-01-29 04:29:00,97.035,97.035,97.009,97.009,133000000.0
2007-01-29 04:30:00,97.014,97.02,96.992,97.02,190599998.0
2007-01-29 04:31:00,97.019,97.026,97.004,97.004,210699995.0
2007-01-29 04:32:00,96.998,97.013,96.988,97.0,169999999.0
2007-01-29 04:33:00,96.974,97.005,96.97,96.982,285300000.0
2007-01-29 04:34:00,97.007,97.011,96.982,96.998,241399997.0
2007-01-29 04:35:00,97.007,97.015,96.994,96.995,120199999.0
2007-01-29 04:36:00,96.99,97.01,96.987,96.998,230699999.0
2007-01-29 04:37:00,97.022,97.022,97.003,97.005,200699997.0
2007-01-29 04:38:00,97.014,97.02,96.994,97.003,154499998.0
2007-01-29 04:39:00,97.03,97.03,96.98,96.983,221599999.0
2007-01-29 04:40:00,96.997,97.013,96.997,97.013,23200000.0
2007-01-29 04:41:00,97.009,97.009,96.981,96.996,194899995.0
2007-01-29 04:42:00,97.014,97.023,97.003,97.017,215800003.0
2007-01-29 04:43:00,97.0,97.015,97.0,97.015,130700000.0
2007-01-29 04:44:00,97.024,97.029,97.01,97.01,163899999.0
2007-01-29 04:45:00,97.019,97.023,96.998,97.003,246699999.0
2007-01-29 04:46:00,97.008,97.022,96.985,97.0,190500001.0
2007-01-29 04:47:00,97.012,97.012,96.98,96.98,193200003.0
2007-01-29 04:48:00,96.988,97.006,96.985,96.986,253299999.0
2007-01-29 04:49:00,97.01,97.01,96.983,96.983,171100002.0
2007-01-29 04:50:00,96.985,97.011,96.985,97.008,286000003.0
2007-01-29 04:51:00,96.988,97.013,96.988,97.009,155200002.0
2007-01-29 04:52:00,97.013,97.032,96.997,97.016,246299999.0
2007-01-29 04:53:00,97.007,97.02,96.989,97.006,298899998.0
2007-01-29 04:54:00,97.009,97.009,96.983,96.987,147199999.0
2007-01-29 04:55:00,96.994,97.018,96.992,97.012,240999997.0
2007-01-29 04:56:00,97.012,97.016,96.988,96.994,216599999.0
2007-01-29 04:57:00,96.997,97.017,96.997,97.014,236099998.0
2007-01-29 04:58:00,96.999,97.017,96.987,97.003,278899997.0
2007-01-29 04:59:00,96.995,97.008,96.979,96.996,99200001.0
2007-01-29 05:00:00,96.985,97.005,96.981,97.005,218199998.0
2007-01-29 05:01:00,96.993,96.998,96.96,96.983,246699998.0
2007-01-29 05:02:00,96.993,96.997,96.958,96.976,178600000.0
2007-01-29 05:03:00,96.994,96.999,96.966,96.986,321499998.0
2007-01-29 05:04:00,96.969,96.99,96.962,96.964,260599996.0
2007-01-29 05:05:00,96.969,96.995,96.969,96.99,241700002.0
2007-01-29 05:06:00,96.988,96.991,96.962,96.97,304699994.0
2007-01-29 05:07:00,96.983,96.983,96.962,96.981,171099997.0
2007-01-29 05:08:00,96.98,96.994,96.958,96.994,308599999.0
2007-01-29 05:09:00,96.987,97.009,96.976,96.999,159000000.0
2007-01-29 05:10:00,97.007,97.011,96.977,97.007,220899996.0
2007-01-29 05:11:00,96.99,97.005,96.975,97.005,190000001.0
2007-01-29 05:12:00,97.006,97.006,96.981,96.996,46400000.0
2007-01-29 05:13:00,97.007,97.007,96.986,96.986,75199999.0
2007-01-29 05:14:00,96.98,97.0,96.98,97.0,167100000.0
2007-01-29 05:15:00,96.983,96.997,96.971,96.99,125200000.0
2007-01-29 05:16:00,96.981,97.001,96.979,96.986,189400001.0
2007-01-29 05:17:00,96.987,97.004,96.987,97.004,43900000.0
2007-01-29 05:18:00,96.99,97.001,96.961,96.984,282399994.0
2007-01-29 05:19:00,96.958,96.98,96.949,96.954,217300001.0
2007-01-29 05:20:00,96.965,96.973,96.957,96.957,80200001.0
2007-01-29 05:21:00,96.987,96.987,96.955,96.955,148900000.0
2007-01-29 05:22:00,96.962,96.983,96.956,96.975,168699998.0
2007-01-29 05:23:00,96.95,96.974,96.95,96.957,181300000.0
2007-01-29 05:24:00,96.956,96.97,96.94,96.955,123499998.0
2007-01-29 05:25:00,96.96,96.974,96.936,96.945,223599997.0
2007-01-29 05:26:00,96.956,96.978,96.95,96.978,144399999.0
2007-01-29 05:27:00,96.96,96.973,96.948,96.96,308899999.0
2007-01-29 05:28:00,96.953,96.978,96.943,96.978,207700001.0
2007-01-29 05:29:00,96.962,96.983,96.956,96.966,142999997.0
2007-01-29 05:30:00,96.985,96.996,96.985,96.996,57899998.0
2007-01-29 05:31:00,96.983,97.007,96.973,96.981,251799999.0
2007-01-29 05:32:00,96.975,96.99,96.959,96.959,229899998.0
2007-01-29 05:33:00,96.969,96.996,96.954,96.961,175400001.0
2007-01-29 05:34:00,96.973,96.998,96.971,96.971,303000002.0
2007-01-29 05:35:00,97.001,97.002,96.967,96.98,319399998.0
2007-01-29 05:36:00,96.997,97.007,96.985,96.985,92799998.0
2007-01-29 05:37:00,97.01,97.012,96.991,96.991,112100000.0
2007-01-29 05:38:00,96.972,96.993,96.963,96.978,216299997.0
2007-01-29 05:39:00,96.992,97.01,96.983,97.005,223799997.0
2007-01-29 05:40:00,96.986,97.009,96.976,97.009,188500000.0
2007-01-29 05:41:00,97.023,97.023,96.994,97.012,162900000.0
2007-01-29 05:42:00,97.022,97.022,96.994,96.997,213299999.0
2007-01-29 05:43:00,97.013,97.016,96.981,97.0,209100001.0
2007-01-29 05:44:00,96.978,97.0,96.961,96.975,248699996.0
2007-01-29 05:45:00,96.971,97.0,96.971,96.987,62700000.0
2007-01-29 05:46:00,96.988,96.989,96.959,96.963,153900000.0
2007-01-29 05:47:00,97.006,97.006,96.939,96.966,27700000.0
2007-01-29 05:48:00,97.004,97.008,96.985,96.985,125700001.0
2007-01-29 05:49:00,96.994,97.008,96.981,96.999,166499999.0
2007-01-29 05:50:00,96.993,97.007,96.975,97.007,113900002.0
2007-01-29 05:51:00,96.995,97.03,96.99,97.03,210899998.0
2007-01-29 05:52:00,97.001,97.03,97.001,97.025,197599999.0
2007-01-29 05:53:00,97.028,97.028,97.006,97.012,231200001.0
2007-01-29 05:54:00,97.017,97.022,96.995,97.02,162200001.0
2007-01-29 05:55:00,96.993,97.029,96.993,97.026,192900000.0
2007-01-29 05:56:00,97.025,97.025,97.01,97.01,43700001.0
2007-01-29 05:57:00,97.035,97.035,97.006,97.018,150700000.0
2007-01-29 05:58:00,97.02,97.029,97.005,97.005,156699996.0
2007-01-29 05:59:00,97.032,97.041,97.019,97.035,262900004.0
2007-01-29 06:00:00,97.034,97.043,97.009,97.015,269300000.0
2007-01-29 06:01:00,97.026,97.037,97.005,97.017,180899997.0
2007-01-29 06:02:00,97.04,97.04,96.993,97.015,237799998.0
2007-01-29 06:03:00,97.022,97.022,96.998,97.02,132000000.0
2007-01-29 06:04:00,97.017,97.032,96.996,97.002,249399996.0
2007-01-29 06:05:00,97.02,97.029,97.003,97.007,337899993.0
2007-01-29 06:06:00,97.038,97.047,97.017,97.029,275599999.0
2007-01-29 06:07:00,97.02,97.05,97.02,97.032,212600002.0
2007-01-29 06:08:00,97.048,97.048,97.023,97.035,165599999.0
2007-01-29 06:09:00,97.038,97.05,97.014,97.039,168800001.0
2007-01-29 06:10:00,97.046,97.062,97.031,97.031,260099999.0
2007-01-29 06:11:00,97.03,97.043,97.008,97.026,377500000.0
2007-01-29 06:12:00,97.031,97.053,97.023,97.034,181699999.0
2007-01-29 06:13:00,97.018,97.036,97.0,97.014,283999997.0
2007-01-29 06:14:00,97.052,97.052,97.02,97.04,232100000.0
2007-01-29 06:15:00,97.022,97.053,97.022,97.042,155699999.0
2007-01-29 06:16:00,97.023,97.048,97.019,97.031,131799998.0
2007-01-29 06:17:00,97.037,97.056,97.018,97.041,292599996.0
2007-01-29 06:18:00,97.044,97.058,97.029,97.053,98300000.0
2007-01-29 06:19:00,97.041,97.068,97.03,97.048,238300003.0
2007-01-29 06:20:00,97.042,97.073,97.042,97.073,294800004.0
2007-01-29 06:21:00,97.053,97.053,97.026,97.026,44099999.0
2007-01-29 06:22:00,97.042,97.055,97.03,97.037,354399999.0
2007-01-29 06:23:00,97.047,97.064,97.041,97.06,304499998.0
2007-01-29 06:24:00,97.01,97.055,97.002,97.049,242499999.0
2007-01-29 06:25:00,97.064,97.073,97.045,97.053,368300000.0
2007-01-29 06:26:00,97.067,97.07,97.055,97.059,96799997.0
2007-01-29 06:27:00,97.048,97.07,97.045,97.057,219700001.0
2007-01-29 06:28:00,97.06,97.06,97.014,97.014,350499996.0
2007-01-29 06:29:00,97.06,97.067,97.041,97.063,296899997.0
2007-01-29 06:30:00,97.04,97.067,97.04,97.067,192099992.0
2007-01-29 06:31:00,97.054,97.054,97.021,97.033,185000001.0
2007-01-29 06:32:00,97.027,97.047,97.026,97.046,27300000.0
2007-01-29 06:33:00,97.039,97.06,97.031,97.06,237699997.0
2007-01-29 06:34:00,97.039,97.049,97.033,97.033,139100000.0
2007-01-29 06:35:00,97.048,97.063,97.021,97.044,120699999.0
2007-01-29 06:36:00,97.048,97.066,97.043,97.058,210999999.0
2007-01-29 06:37:00,97.054,97.071,97.045,97.062,235500002.0
2007-01-29 06:38:00,97.048,97.066,97.037,97.059,74400000.0
2007-01-29 06:39:00,97.056,97.071,97.054,97.069,67400000.0
2007-01-29 06:40:00,97.062,97.083,97.06,97.079,234600000.0
2007-01-29 06:41:00,97.073,97.076,97.049,97.049,234900001.0
2007-01-29 06:42:00,97.055,97.085,97.045,97.085,201500000.0
2007-01-29 06:43:00,97.081,97.081,97.058,97.058,192400001.0
2007-01-29 06:44:00,97.067,97.073,97.049,97.056,14400000.0
2007-01-29 06:45:00,97.047,97.08,97.047,97.08,225199998.0
2007-01-29 06:46:00,97.062,97.088,97.061,97.075,378900001.0
2007-01-29 06:47:00,97.071,97.086,97.054,97.054,133100001.0
2007-01-29 06:48:00,97.067,97.08,97.059,97.073,39900000.0
2007-01-29 06:49:00,97.072,97.084,97.059,97.078,66700001.0
2007-01-29 06:50:00,97.076,97.081,97.063,97.081,86400001.0
2007-01-29 06:51:00,97.071,97.071,97.052,97.054,193300001.0
2007-01-29 06:52:00,97.04,97.072,97.028,97.051,141799999.0
2007-01-29 06:53:00,97.055,97.064,97.034,97.034,105800000.0
2007-01-29 06:54:00,97.033,97.069,97.033,97.069,138000001.0
2007-01-29 06:55:00,97.078,97.078,97.054,97.056,193899999.0
2007-01-29 06:56:00,97.075,97.08,97.051,97.058,180499998.0
2007-01-29 06:57:00,97.038,97.065,97.014,97.062,331800001.0
2007-01-29 06:58:00,97.063,97.082,97.056,97.071,347999999.0
2007-01-29 06:59:00,97.05,97.075,97.049,97.07,290699998.0
2007-01-29 07:00:00,97.065,97.065,97.04,97.04,89000000.0
2007-01-29 07:01:00,97.015,97.057,96.998,97.038,134299997.0
2007-01-29 07:02:00,97.06,97.073,97.043,97.044,251200001.0
2007-01-29 07:03:00,97.065,97.065,97.04,97.04,110600001.0
2007-01-29 07:04:00,97.058,97.065,97.034,97.05,208099996.0
2007-01-29 07:05:00,97.065,97.065,97.043,97.044,168200001.0
2007-01-29 07:06:00,97.063,97.07,97.046,97.058,217600001.0
2007-01-29 07:07:00,97.039,97.061,97.029,97.043,296300001.0
2007-01-29 07:08:00,97.024,97.046,97.024,97.046,172100002.0
2007-01-29 07:09:00,97.048,97.05,97.023,97.046,238899999.0
2007-01-29 07:10:00,97.041,97.055,97.029,97.04,33800000.0
2007-01-29 07:11:00,97.011,97.032,97.003,97.027,218100000.0
2007-01-29 07:12:00,97.016,97.035,97.0,97.03,274799999.0
2007-01-29 07:13:00,97.034,97.034,96.999,97.021,149900000.0
2007-01-29 07:14:00,97.024,97.044,97.01,97.032,287899996.0
2007-01-29 07:15:00,97.024,97.037,97.01,97.021,238399999.0
2007-01-29 07:16:00,96.993,97.03,96.993,97.029,191999998.0
2007-01-29 07:17:00,97.011,97.034,97.011,97.029,164000002.0
2007-01-29 07:18:00,97.017,97.033,97.017,97.033,29799999.0
2007-01-29 07:19:00,97.018,97.036,97.014,97.027,163799998.0
2007-01-29 07:20:00,97.009,97.032,97.009,97.026,156600000.0
2007-01-29 07:21:00,97.007,97.027,96.999,97.023,201000000.0
2007-01-29 07:22:00,97.003,97.021,96.997,97.014,49000001.0
2007-01-29 07:23:00,97.009,97.024,96.997,97.016,281899997.0
2007-01-29 07:24:00,97.018,97.02,96.99,96.99,179900000.0
2007-01-29 07:25:00,97.005,97.011,96.989,96.99,184299999.0
2007-01-29 07:26:00,97.012,97.018,96.986,97.002,247699997.0
2007-01-29 07:27:00,96.998,97.011,96.979,96.991,164500003.0
2007-01-29 07:28:00,96.988,97.012,96.988,97.012,103299998.0
2007-01-29 07:29:00,97.002,97.023,96.995,97.013,269100002.0
2007-01-29 07:30:00,97.009,97.011,96.989,96.989,121500001.0
2007-01-29 07:31:00,96.972,96.999,96.969,96.969,240099995.0
2007-01-29 07:32:00,96.974,96.988,96.959,96.981,165500000.0
2007-01-29 07:33:00,96.985,96.985,96.941,96.968,165200005.0
2007-01-29 07:34:00,96.947,96.985,96.947,96.985,162699997.0
2007-01-29 07:35:00,96.991,97.0,96.97,96.982,333800001.0
2007-01-29 07:36:00,96.985,96.995,96.97,96.987,139600002.0
2007-01-29 07:37:00,96.992,96.998,96.969,96.986,154099999.0
2007-01-29 07:38:00,97.0,97.006,96.985,97.004,145899999.0
2007-01-29 07:39:00,96.992,97.008,96.982,97.003,159999997.0
2007-01-29 07:40:00,96.996,97.012,96.988,96.991,146700000.0
2007-01-29 07:41:00,97.013,97.023,96.99,97.008,217199998.0
2007-01-29 07:42:00,97.026,97.036,97.005,97.014,248299996.0
2007-01-29 07:43:00,97.0,97.032,96.999,97.011,152100001.0
2007-01-29 07:44:00,97.028,97.028,97.003,97.015,127900001.0
2007-01-29 07:45:00,97.003,97.032,96.994,97.006,288299998.0
2007-01-29 07:46:00,97.007,97.017,96.98,96.998,195600000.0
2007-01-29 07:47:00,96.999,97.014,96.999,97.012,126299997.0
2007-01-29 07:48:00,97.0,97.024,97.0,97.017,125200000.0
2007-01-29 07:49:00,97.004,97.023,96.988,97.0,264300000.0
2007-01-29 07:50:00,96.998,97.02,96.993,97.02,158099999.0
2007-01-29 07:51:00,97.014,97.031,97.006,97.031,168999999.0
2007-01-29 07:52:00,97.006,97.03,97.006,97.03,138899996.0
2007-01-29 07:53:00,97.022,97.047,97.015,97.032,183400001.0
2007-01-29 07:54:00,97.035,97.035,97.015,97.015,143600001.0
2007-01-29 07:55:00,97.035,97.035,97.011,97.015,254000003.0
2007-01-29 07:56:00,97.019,97.043,97.019,97.025,160799998.0
2007-01-29 07:57:00,97.03,97.038,97.014,97.031,213500002.0
2007-01-29 07:58:00,97.03,97.035,97.01,97.018,194899998.0
2007-01-29 07:59:00,97.029,97.038,96.994,97.019,249199998.0
2007-01-29 08:00:00,97.026,97.049,97.023,97.042,251300001.0
2007-01-29 08:01:00,97.031,97.052,97.028,97.048,273200001.0
2007-01-29 08:02:00,97.06,97.061,97.033,97.04,306799997.0
2007-01-29 08:03:00,97.052,97.058,97.016,97.058,329999998.0
2007-01-29 08:04:00,97.056,97.072,97.048,97.062,259199999.0
2007-01-29 08:05:00,97.035,97.064,97.032,97.062,129300000.0
2007-01-29 08:06:00,97.061,97.067,97.041,97.067,163100004.0
2007-01-29 08:07:00,97.057,97.074,97.037,97.05,254600002.0
2007-01-29 08:08:00,97.064,97.07,97.048,97.048,180599998.0
2007-01-29 08:09:00,97.032,97.075,97.032,97.075,155299998.0
2007-01-29 08:10:00,97.07,97.074,97.042,97.058,259300002.0
2007-01-29 08:11:00,97.081,97.081,97.038,97.074,264599998.0
2007-01-29 08:12:00,97.068,97.088,97.06,97.06,294499999.0
2007-01-29 08:13:00,97.078,97.095,97.054,97.072,210500002.0
2007-01-29 08:14:00,97.095,97.095,97.067,97.07,208800001.0
2007-01-29 08:15:00,97.092,97.095,97.062,97.062,118700000.0
2007-01-29 08:16:00,97.087,97.087,97.053,97.053,155999999.0
2007-01-29 08:17:00,97.078,97.078,97.048,97.063,211399999.0
2007-01-29 08:18:00,97.053,97.062,97.033,97.055,182799998.0
2007-01-29 08:19:00,97.064,97.074,97.029,97.069,291100000.0
2007-01-29 08:20:00,97.06,97.073,97.044,97.068,114800000.0
2007-01-29 08:21:00,97.056,97.074,97.045,97.074,177599999.0
2007-01-29 08:22:00,97.054,97.069,97.046,97.058,242199999.0
2007-01-29 08:23:00,97.055,97.067,97.042,97.052,49500001.0
2007-01-29 08:24:00,97.048,97.066,97.037,97.057,271999996.0
2007-01-29 08:25:00,97.035,97.054,97.034,97.05,171300001.0
2007-01-29 08:26:00,97.035,97.057,97.033,97.051,185899996.0
2007-01-29 08:27:00,97.03,97.065,97.03,97.065,331900002.0
2007-01-29 08:28:00,97.037,97.076,97.037,97.055,280499995.0
2007-01-29 08:29:00,97.047,97.067,97.038,97.049,222299999.0
2007-01-29 08:30:00,97.057,97.072,97.031,97.042,231800002.0
2007-01-29 08:31:00,97.057,97.061,97.033,97.045,226399995.0
2007-01-29 08:32:00,97.056,97.056,97.028,97.049,233600002.0
2007-01-29 08:33:00,97.054,97.061,97.026,97.026,215099999.0
2007-01-29 08:34:00,97.036,97.056,97.029,97.054,216600001.0
2007-01-29 08:35:00,97.037,97.06,97.033,97.04,139599999.0
2007-01-29 08:36:00,97.034,97.051,97.025,97.051,373700004.0
2007-01-29 08:37:00,97.058,97.058,97.026,97.03,269799996.0
2007-01-29 08:38:00,97.027,97.052,97.024,97.05,333600000.0
2007-01-29 08:39:00,97.037,97.055,97.017,97.038,214800001.0
2007-01-29 08:40:00,97.055,97.055,97.031,97.039,167500002.0
2007-01-29 08:41:00,97.057,97.076,97.04,97.056,218499997.0
2007-01-29 08:42:00,97.072,97.11,97.057,97.093,247300000.0
2007-01-29 08:43:00,97.093,97.111,97.078,97.099,175700001.0
2007-01-29 08:44:00,97.099,97.107,97.081,97.103,196799999.0
2007-01-29 08:45:00,97.121,97.133,97.111,97.124,273699997.0
2007-01-29 08:46:00,97.088,97.108,97.081,97.1,152900001.0
2007-01-29 08:47:00,97.082,97.112,97.08,97.11,207600002.0
2007-01-29 08:48:00,97.112,97.121,97.095,97.095,236600001.0
2007-01-29 08:49:00,97.101,97.106,97.078,97.092,229399998.0
2007-01-29 08:50:00,97.093,97.106,97.07,97.086,110399998.0
2007-01-29 08:51:00,97.089,97.114,97.064,97.089,225700000.0
2007-01-29 08:52:00,97.098,97.101,97.076,97.076,264800001.0
2007-01-29 08:53:00,97.082,97.096,97.059,97.09,313500004.0
2007-01-29 08:54:00,97.107,97.131,97.089,97.131,297699998.0
2007-01-29 08:55:00,97.128,97.141,97.113,97.128,207399998.0
2007-01-29 08:56:00,97.135,97.151,97.12,97.14,231000000.0
2007-01-29 08:57:00,97.137,97.153,97.119,97.126,264500001.0
2007-01-29 08:58:00,97.125,97.135,97.101,97.116,198100001.0
2007-01-29 08:59:00,97.112,97.14,97.108,97.14,197900000.0
2007-01-29 09:00:00,97.148,97.176,97.133,97.164,355699999.0
2007-01-29 09:01:00,97.167,97.212,97.16,97.19,268200001.0
2007-01-29 09:02:00,97.197,97.214,97.185,97.212,231300001.0
2007-01-29 09:03:00,97.198,97.198,97.153,97.153,256600004.0
2007-01-29 09:04:00,97.155,97.211,97.155,97.202,302100001.0
2007-01-29 09:05:00,97.214,97.225,97.17,97.202,241399995.0
2007-01-29 09:06:00,97.243,97.251,97.215,97.219,275600003.0
2007-01-29 09:07:00,97.237,97.246,97.203,97.203,321499995.0
2007-01-29 09:08:00,97.185,97.245,97.185,97.245,217800001.0
2007-01-29 09:09:00,97.262,97.27,97.236,97.247,231799997.0
2007-01-29 09:10:00,97.246,97.246,97.199,97.199,116899998.0
2007-01-29 09:11:00,97.194,97.21,97.178,97.197,83499998.0
2007-01-29 09:12:00,97.2,97.203,97.168,97.189,213599999.0
2007-01-29 09:13:00,97.174,97.193,97.166,97.192,192599995.0
2007-01-29 09:14:00,97.178,97.204,97.178,97.204,124100002.0
2007-01-29 09:15:00,97.21,97.227,97.181,97.197,246700000.0
2007-01-29 09:16:00,97.222,97.222,97.19,97.212,278899999.0
2007-01-29 09:17:00,97.202,97.222,97.196,97.218,224799998.0
2007-01-29 09:18:00,97.207,97.215,97.182,97.215,295599998.0
2007-01-29 09:19:00,97.204,97.204,97.172,97.188,368000000.0
2007-01-29 09:20:00,97.17,97.185,97.147,97.165,338400001.0
2007-01-29 09:21:00,97.145,97.145,97.1,97.115,237200003.0
2007-01-29 09:22:00,97.135,97.145,97.118,97.122,269799998.0
2007-01-29 09:23:00,97.107,97.128,97.1,97.112,209500000.0
2007-01-29 09:24:00,97.082,97.114,97.078,97.085,190599998.0
2007-01-29 09:25:00,97.105,97.147,97.095,97.136,268199999.0
2007-01-29 09:26:00,97.118,97.145,97.114,97.127,239600000.0
2007-01-29 09:27:00,97.152,97.153,97.125,97.137,293400004.0
2007-01-29 09:28:00,97.146,97.146,97.11,97.132,363100000.0
2007-01-29 09:29:00,97.12,97.137,97.119,97.132,134200002.0
2007-01-29 09:30:00,97.118,97.128,97.094,97.109,196100001.0
2007-01-29 09:31:00,97.1,97.12,97.077,97.114,183200002.0
2007-01-29 09:32:00,97.105,97.105,97.078,97.09,291199998.0
2007-01-29 09:33:00,97.103,97.103,97.068,97.081,197200000.0
2007-01-29 09:34:00,97.093,97.11,97.073,97.092,229500001.0
2007-01-29 09:35:00,97.112,97.116,97.076,97.08,271600001.0
2007-01-29 09:36:00,97.075,97.119,97.064,97.115,182399998.0
2007-01-29 09:37:00,97.11,97.141,97.092,97.118,269599998.0
2007-01-29 09:38:00,97.14,97.172,97.133,97.172,342400000.0
2007-01-29 09:39:00,97.158,97.17,97.139,97.158,331999997.0
2007-01-29 09:40:00,97.158,97.162,97.147,97.147,115800000.0
2007-01-29 09:41:00,97.147,97.163,97.119,97.154,158399999.0
2007-01-29 09:42:00,97.142,97.155,97.118,97.153,266700000.0
2007-01-29 09:43:00,97.13,97.158,97.105,97.147,231099998.0
2007-01-29 09:44:00,97.155,97.164,97.14,97.146,342100006.0
2007-01-29 09:45:00,97.157,97.174,97.133,97.148,246700001.0
2007-01-29 09:46:00,97.134,97.154,97.114,97.114,214099996.0
2007-01-29 09:47:00,97.118,97.159,97.118,97.159,111599997.0
2007-01-29 09:48:00,97.153,97.171,97.142,97.167,135999999.0
2007-01-29 09:49:00,97.152,97.17,97.145,97.16,179699997.0
2007-01-29 09:50:00,97.158,97.173,97.144,97.151,328799999.0
2007-01-29 09:51:00,97.155,97.161,97.137,97.156,272299997.0
2007-01-29 09:52:00,97.144,97.15,97.123,97.138,322399998.0
2007-01-29 09:53:00,97.14,97.156,97.129,97.144,182000001.0
2007-01-29 09:54:00,97.127,97.148,97.112,97.144,251699999.0
2007-01-29 09:55:00,97.12,97.156,97.12,97.151,189099997.0
2007-01-29 09:56:00,97.136,97.158,97.13,97.151,151800001.0
2007-01-29 09:57:00,97.138,97.161,97.138,97.155,371100000.0
2007-01-29 09:58:00,97.101,97.148,97.101,97.119,300999998.0
2007-01-29 09:59:00,97.128,97.147,97.112,97.133,216099996.0
2007-01-29 10:00:00,97.152,97.165,97.139,97.162,117099999.0
2007-01-29 10:01:00,97.142,97.156,97.115,97.115,217100003.0
2007-01-29 10:02:00,97.146,97.155,97.125,97.131,182600000.0
2007-01-29 10:03:00,97.15,97.168,97.137,97.142,321699996.0
2007-01-29 10:04:00,97.145,97.145,97.105,97.11,119099999.0
2007-01-29 10:05:00,97.12,97.12,97.088,97.088,86400000.0
2007-01-29 10:06:00,97.099,97.117,97.083,97.105,292499997.0
2007-01-29 10:07:00,97.082,97.12,97.082,97.097,78100001.0
2007-01-29 10:08:00,97.09,97.11,97.073,97.083,285500005.0
2007-01-29 10:09:00,97.088,97.088,97.064,97.068,150200003.0
2007-01-29 10:10:00,97.052,97.091,97.052,97.087,234300001.0
2007-01-29 10:11:00,97.093,97.101,97.061,97.066,357099995.0
2007-01-29 10:12:00,97.07,97.081,97.053,97.053,206999997.0
2007-01-29 10:13:00,97.082,97.082,97.061,97.074,242300002.0
2007-01-29 10:14:00,97.059,97.059,97.019,97.03,303000006.0
2007-01-29 10:15:00,97.044,97.07,97.03,97.046,231600002.0
2007-01-29 10:16:00,97.051,97.081,97.05,97.081,157400000.0
2007-01-29 10:17:00,97.058,97.079,97.046,97.062,203799997.0
2007-01-29 10:18:00,97.07,97.094,97.059,97.072,234899997.0
2007-01-29 10:19:00,97.083,97.083,97.059,97.059,273299999.0
2007-01-29 10:20:00,97.051,97.063,97.013,97.018,245200000.0
2007-01-29 10:21:00,97.021,97.021,96.996,97.012,352600000.0
2007-01-29 10:22:00,97.009,97.025,96.976,97.019,354099997.0
2007-01-29 10:23:00,97.018,97.033,97.001,97.013,132699999.0
2007-01-29 10:24:00,97.037,97.048,97.017,97.033,175600002.0
2007-01-29 10:25:00,97.041,97.046,97.026,97.029,250299997.0
2007-01-29 10:26:00,97.026,97.038,97.006,97.011,305800002.0
2007-01-29 10:27:00,97.024,97.051,97.024,97.03,367300003.0
2007-01-29 10:28:00,97.043,97.063,97.024,97.043,144000000.0
2007-01-29 10:29:00,97.06,97.077,97.04,97.056,167700002.0
2007-01-29 10:30:00,97.072,97.073,97.044,97.044,155600002.0
2007-01-29 10:31:00,97.065,97.074,97.03,97.047,322800001.0
2007-01-29 10:32:00,97.074,97.087,97.063,97.074,290599994.0
2007-01-29 10:33:00,97.07,97.085,97.051,97.065,226699997.0
2007-01-29 10:34:00,97.045,97.062,97.038,97.056,357799998.0
2007-01-29 10:35:00,97.04,97.057,97.03,97.043,188100001.0
2007-01-29 10:36:00,97.049,97.06,97.033,97.039,358699998.0
2007-01-29 10:37:00,97.049,97.066,97.024,97.054,281300000.0
2007-01-29 10:38:00,97.067,97.069,97.042,97.052,255900005.0
2007-01-29 10:39:00,97.065,97.092,97.065,97.088,176000002.0
2007-01-29 10:40:00,97.064,97.119,97.064,97.119,182600000.0
2007-01-29 10:41:00,97.113,97.137,97.107,97.114,389500000.0
2007-01-29 10:42:00,97.12,97.12,97.092,97.106,272599998.0
2007-01-29 10:43:00,97.122,97.134,97.083,97.099,274299998.0
2007-01-29 10:44:00,97.112,97.13,97.099,97.119,337000002.0
2007-01-29 10:45:00,97.112,97.125,97.097,97.11,263999999.0
2007-01-29 10:46:00,97.1,97.115,97.088,97.1,92999998.0
2007-01-29 10:47:00,97.111,97.147,97.106,97.147,180999999.0
2007-01-29 10:48:00,97.14,97.155,97.128,97.128,415200000.0
2007-01-29 10:49:00,97.149,97.163,97.125,97.125,293999998.0
2007-01-29 10:50:00,97.137,97.148,97.127,97.148,121900000.0
2007-01-29 10:51:00,97.138,97.169,97.138,97.167,262799997.0
2007-01-29 10:52:00,97.133,97.156,97.133,97.155,243999998.0
2007-01-29 10:53:00,97.155,97.166,97.145,97.157,183199998.0
2007-01-29 10:54:00,97.136,97.167,97.114,97.157,288200003.0
2007-01-29 10:55:00,97.154,97.161,97.133,97.145,268299998.0
2007-01-29 10:56:00,97.157,97.16,97.127,97.141,301500003.0
2007-01-29 10:57:00,97.138,97.153,97.116,97.13,264299997.0
2007-01-29 10:58:00,97.145,97.147,97.105,97.105,339200001.0
2007-01-29 10:59:00,97.104,97.128,97.096,97.111,116200000.0
2007-01-29 11:00:00,97.091,97.11,97.074,97.099,332900000.0
2007-01-29 11:01:00,97.105,97.116,97.088,97.113,246499999.0
2007-01-29 11:02:00,97.09,97.121,97.079,97.108,183600001.0
2007-01-29 11:03:00,97.091,97.108,97.074,97.099,171900002.0
2007-01-29 11:04:00,97.109,97.131,97.102,97.131,219399994.0
2007-01-29 11:05:00,97.135,97.15,97.115,97.122,283899997.0
2007-01-29 11:06:00,97.135,97.136,97.105,97.112,276200003.0
2007-01-29 11:07:00,97.091,97.112,97.079,97.096,145700000.0
2007-01-29 11:08:00,97.084,97.099,97.063,97.08,246399999.0
2007-01-29 11:09:00,97.075,97.088,97.063,97.069,124300000.0
2007-01-29 11:10:00,97.07,97.093,97.064,97.077,193299998.0
2007-01-29 11:11:00,97.067,97.09,97.045,97.075,211300000.0
2007-01-29 11:12:00,97.098,97.099,97.08,97.08,290299996.0
2007-01-29 11:13:00,97.076,97.102,97.076,97.099,263799994.0
2007-01-29 11:14:00,97.08,97.095,97.065,97.08,311399997.0
2007-01-29 11:15:00,97.073,97.086,97.057,97.067,224299997.0
2007-01-29 11:16:00,97.072,97.085,97.057,97.081,264699999.0
2007-01-29 11:17:00,97.067,97.087,97.05,97.087,209299994.0
2007-01-29 11:18:00,97.068,97.103,97.064,97.074,431299999.0
2007-01-29 11:19:00,97.068,97.084,97.054,97.064,247900003.0
2007-01-29 11:20:00,97.07,97.082,97.055,97.063,416800005.0
2007-01-29 11:21:00,97.053,97.072,97.04,97.072,166700001.0
2007-01-29 11:22:00,97.07,97.07,97.048,97.057,161700001.0
2007-01-29 11:23:00,97.054,97.075,97.051,97.066,174999999.0
2007-01-29 11:24:00,97.067,97.068,97.031,97.031,155199999.0
2007-01-29 11:25:00,97.05,97.065,97.03,97.041,189400000.0
2007-01-29 11:26:00,97.068,97.068,97.034,97.044,246699997.0
2007-01-29 11:27:00,97.059,97.059,97.012,97.013,311599995.0
2007-01-29 11:28:00,97.05,97.05,97.022,97.022,160700002.0
2007-01-29 11:29:00,97.015,97.04,97.008,97.035,299699995.0
2007-01-29 11:30:00,97.034,97.046,97.014,97.032,236999996.0
2007-01-29 11:31:00,97.025,97.045,97.015,97.021,166499999.0
2007-01-29 11:32:00,97.033,97.055,97.027,97.039,254800002.0
2007-01-29 11:33:00,97.02,97.049,97.004,97.004,237699998.0
2007-01-29 11:34:00,97.03,97.045,97.01,97.02,289199998.0
2007-01-29 11:35:00,97.009,97.041,97.009,97.041,110500001.0
2007-01-29 11:36:00,97.022,97.024,96.993,97.004,241100003.0
2007-01-29 11:37:00,97.016,97.038,97.014,97.019,269700001.0
2007-01-29 11:38:00,97.028,97.028,96.995,97.007,303200000.0
2007-01-29 11:39:00,97.013,97.033,97.001,97.033,167599998.0
2007-01-29 11:40:00,97.024,97.045,97.005,97.045,348900001.0
2007-01-29 11:41:00,97.04,97.054,97.023,97.052,379099999.0
2007-01-29 11:42:00,97.049,97.065,97.025,97.037,194400003.0
2007-01-29 11:43:00,97.025,97.054,97.025,97.053,179200003.0
2007-01-29 11:44:00,97.067,97.097,97.055,97.082,351200002.0
2007-01-29 11:45:00,97.103,97.126,97.088,97.116,294099998.0
2007-01-29 11:46:00,97.116,97.116,97.086,97.092,159800001.0
2007-01-29 11:47:00,97.101,97.115,97.082,97.101,285800000.0
2007-01-29 11:48:00,97.104,97.11,97.086,97.094,169699999.0
2007-01-29 11:49:00,97.086,97.111,97.074,97.1,296099995.0
2007-01-29 11:50:00,97.08,97.099,97.063,97.099,198199998.0
2007-01-29 11:51:00,97.08,97.09,97.064,97.069,214400001.0
2007-01-29 11:52:00,97.067,97.09,97.049,97.074,316200002.0
2007-01-29 11:53:00,97.092,97.094,97.064,97.072,301300002.0
2007-01-29 11:54:00,97.071,97.082,97.057,97.061,199000002.0
2007-01-29 11:55:00,97.083,97.083,97.059,97.075,311600000.0
2007-01-29 11:56:00,97.053,97.072,97.045,97.07,236200001.0
2007-01-29 11:57:00,97.058,97.075,97.053,97.073,111800000.0
2007-01-29 11:58:00,97.068,97.084,97.048,97.062,160199999.0
2007-01-29 11:59:00,97.068,97.085,97.055,97.065,282399996.0
2007-01-29 12:00:00,97.082,97.089,97.054,97.077,202799999.0
2007-01-29 12:01:00,97.077,97.084,97.057,97.06,255399999.0
2007-01-29 12:02:00,97.055,97.079,97.037,97.073,203600002.0
2007-01-29 12:03:00,97.05,97.07,97.043,97.07,269799997.0
2007-01-29 12:04:00,97.06,97.09,97.059,97.09,148099997.0
2007-01-29 12:05:00,97.068,97.103,97.068,97.072,256900000.0
2007-01-29 12:06:00,97.104,97.117,97.078,97.102,212799996.0
2007-01-29 12:07:00,97.064,97.115,97.064,97.09,282799999.0
2007-01-29 12:08:00,97.086,97.12,97.086,97.117,208599998.0
2007-01-29 12:09:00,97.101,97.119,97.085,97.096,282200001.0
2007-01-29 12:10:00,97.092,97.12,97.087,97.12,200200000.0
2007-01-29 12:11:00,97.112,97.135,97.103,97.126,217599998.0
2007-01-29 12:12:00,97.107,97.144,97.107,97.125,328300002.0
2007-01-29 12:13:00,97.147,97.147,97.108,97.108,161599999.0
2007-01-29 12:14:00,97.137,97.152,97.121,97.138,175299999.0
2007-01-29 12:15:00,97.145,97.152,97.119,97.123,309100001.0
2007-01-29 12:16:00,97.131,97.137,97.113,97.117,219499995.0
2007-01-29 12:17:00,97.149,97.171,97.135,97.135,453600000.0
2007-01-29 12:18:00,97.15,97.153,97.125,97.125,197700003.0
2007-01-29 12:19:00,97.128,97.151,97.127,97.127,212400001.0
2007-01-29 12:20:00,97.139,97.145,97.121,97.125,285699997.0
2007-01-29 12:21:00,97.137,97.143,97.116,97.117,285099997.0
2007-01-29 12:22:00,97.125,97.137,97.107,97.117,117500000.0
2007-01-29 12:23:00,97.121,97.136,97.096,97.113,161699999.0
2007-01-29 12:24:00,97.106,97.127,97.104,97.124,232700005.0
2007-01-29 12:25:00,97.129,97.139,97.108,97.108,229200004.0
2007-01-29 12:26:00,97.122,97.147,97.118,97.136,166000000.0
2007-01-29 12:27:00,97.131,97.131,97.101,97.106,285999998.0
2007-01-29 12:28:00,97.126,97.135,97.111,97.118,343699993.0
2007-01-29 12:29:00,97.126,97.147,97.116,97.147,201399999.0
2007-01-29 12:30:00,97.114,97.138,97.114,97.134,235099998.0
2007-01-29 12:31:00,97.136,97.136,97.093,97.106,240200000.0
2007-01-29 12:32:00,97.098,97.098,97.067,97.078,286899995.0
2007-01-29 12:33:00,97.077,97.1,97.075,97.1,143500000.0
2007-01-29 12:34:00,97.096,97.096,97.074,97.087,107300001.0
2007-01-29 12:35:00,97.068,97.096,97.067,97.096,116099999.0
2007-01-29 12:36:00,97.095,97.1,97.069,97.07,236899998.0
2007-01-29 12:37:00,97.07,97.098,97.068,97.098,299800001.0
2007-01-29 12:38:00,97.082,97.096,97.07,97.096,205700000.0
2007-01-29 12:39:00,97.09,97.096,97.064,97.082,102599998.0
2007-01-29 12:40:00,97.074,97.1,97.051,97.089,294999999.0
2007-01-29 12:41:00,97.085,97.097,97.071,97.085,148700000.0
2007-01-29 12:42:00,97.095,97.098,97.068,97.09,277999996.0
2007-01-29 12:43:00,97.073,97.086,97.055,97.07,293200004.0
2007-01-29 12:44:00,97.065,97.088,97.065,97.085,186900001.0
2007-01-29 12:45:00,97.064,97.091,97.063,97.085,331000002.0
2007-01-29 12:46:00,97.085,97.111,97.072,97.081,218800001.0
2007-01-29 12:47:00,97.075,97.103,97.075,97.096,360800007.0
2007-01-29 12:48:00,97.1,97.102,97.083,97.084,273499994.0
2007-01-29 12:49:00,97.077,97.096,97.065,97.083,207299998.0
2007-01-29 12:50:00,97.066,97.083,97.053,97.066,205100000.0
2007-01-29 12:51:00,97.063,97.085,97.052,97.085,275600002.0
2007-01-29 12:52:00,97.074,97.099,97.074,97.084,198599999.0
2007-01-29 12:53:00,97.09,97.09,97.024,97.024,160899994.0
2007-01-29 12:54:00,97.064,97.091,97.062,97.091,157600001.0
2007-01-29 12:55:00,97.088,97.088,97.058,97.087,180800001.0
2007-01-29 12:56:00,97.088,97.088,97.064,97.074,114499998.0
2007-01-29 12:57:00,97.067,97.101,97.065,97.087,171300001.0
2007-01-29 12:58:00,97.103,97.115,97.087,97.087,251900003.0
2007-01-29 12:59:00,97.11,97.11,97.07,97.07,373799999.0
2007-01-29 13:00:00,97.082,97.1,97.054,97.07,372999999.0
2007-01-29 13:01:00,97.073,97.086,97.056,97.067,195699999.0
2007-01-29 13:02:00,97.093,97.098,97.074,97.078,339699998.0
2007-01-29 13:03:00,97.093,97.112,97.08,97.108,229100002.0
2007-01-29 13:04:00,97.112,97.112,97.083,97.095,214199998.0
2007-01-29 13:05:00,97.086,97.102,97.077,97.093,154100000.0
2007-01-29 13:06:00,97.074,97.109,97.074,97.089,223799998.0
2007-01-29 13:07:00,97.101,97.112,97.074,97.074,309699999.0
2007-01-29 13:08:00,97.099,97.099,97.066,97.078,308200000.0
2007-01-29 13:09:00,97.086,97.099,97.066,97.072,293499998.0
2007-01-29 13:10:00,97.094,97.104,97.08,97.097,196899999.0
2007-01-29 13:11:00,97.092,97.092,97.059,97.083,258599998.0
2007-01-29 13:12:00,97.083,97.087,97.063,97.066,344200000.0
2007-01-29 13:13:00,97.057,97.087,97.057,97.071,136700000.0
2007-01-29 13:14:00,97.063,97.083,97.06,97.083,241700003.0
2007-01-29 13:15:00,97.069,97.087,97.058,97.078,195200001.0
2007-01-29 13:16:00,97.08,97.113,97.08,97.113,82599999.0
2007-01-29 13:17:00,97.095,97.119,97.053,97.119,217499997.0
2007-01-29 13:18:00,97.11,97.138,97.109,97.116,329800000.0
2007-01-29 13:19:00,97.126,97.138,97.104,97.104,275900002.0
2007-01-29 13:20:00,97.115,97.12,97.096,97.106,262999999.0
2007-01-29 13:21:00,97.123,97.138,97.108,97.116,148299999.0
2007-01-29 13:22:00,97.105,97.12,97.093,97.108,249599999.0
2007-01-29 13:23:00,97.101,97.112,97.089,97.098,256799997.0
2007-01-29 13:24:00,97.091,97.108,97.084,97.09,235000002.0
2007-01-29 13:25:00,97.089,97.11,97.078,97.088,273399997.0
2007-01-29 13:26:00,97.114,97.135,97.097,97.121,250299998.0
2007-01-29 13:27:00,97.114,97.143,97.108,97.116,266300001.0
2007-01-29 13:28:00,97.138,97.138,97.109,97.113,249100001.0
2007-01-29 13:29:00,97.129,97.142,97.115,97.138,242599997.0
2007-01-29 13:30:00,97.126,97.143,97.104,97.132,237600002.0
2007-01-29 13:31:00,97.124,97.128,97.103,97.107,203699997.0
2007-01-29 13:32:00,97.092,97.127,97.092,97.112,200599999.0
2007-01-29 13:33:00,97.094,97.113,97.09,97.106,293199997.0
2007-01-29 13:34:00,97.11,97.136,97.1,97.117,179000002.0
2007-01-29 13:35:00,97.134,97.158,97.134,97.157,277399997.0
2007-01-29 13:36:00,97.153,97.167,97.141,97.152,156700001.0
2007-01-29 13:37:00,97.153,97.171,97.146,97.149,285800002.0
2007-01-29 13:38:00,97.163,97.169,97.131,97.131,332800002.0
2007-01-29 13:39:00,97.168,97.168,97.139,97.155,240399998.0
2007-01-29 13:40:00,97.158,97.171,97.147,97.171,221500000.0
2007-01-29 13:41:00,97.168,97.202,97.168,97.196,166500000.0
2007-01-29 13:42:00,97.176,97.195,97.168,97.193,306199999.0
2007-01-29 13:43:00,97.197,97.197,97.164,97.164,164699999.0
2007-01-29 13:44:00,97.178,97.178,97.158,97.158,154199999.0
2007-01-29 13:45:00,97.146,97.166,97.116,97.133,203599997.0
2007-01-29 13:46:00,97.099,97.124,97.09,97.102,152400002.0
2007-01-29 13:47:00,97.084,97.133,97.077,97.133,257999998.0
2007-01-29 13:48:00,97.102,97.121,97.083,97.101,216499999.0
2007-01-29 13:49:00,97.105,97.116,97.091,97.092,237499997.0
2007-01-29 13:50:00,97.094,97.116,97.086,97.112,243000001.0
2007-01-29 13:51:00,97.106,97.126,97.083,97.126,212299999.0
2007-01-29 13:52:00,97.111,97.125,97.092,97.107,180799999.0
2007-01-29 13:53:00,97.106,97.137,97.106,97.135,422899996.0
2007-01-29 13:54:00,97.126,97.15,97.108,97.135,395099999.0
2007-01-29 13:55:00,97.156,97.156,97.135,97.145,94999999.0
2007-01-29 13:56:00,97.144,97.144,97.114,97.121,236400003.0
2007-01-29 13:57:00,97.126,97.128,97.099,97.105,277299999.0
2007-01-29 13:58:00,97.115,97.118,97.088,97.097,108300001.0
2007-01-29 13:59:00,97.134,97.136,97.11,97.135,295500000.0
2007-01-29 14:00:00,97.116,97.14,97.1,97.14,362500001.0
2007-01-29 14:01:00,97.132,97.156,97.122,97.156,218899997.0
2007-01-29 14:02:00,97.142,97.182,97.142,97.168,247699998.0
2007-01-29 14:03:00,97.17,97.17,97.146,97.146,154200003.0
2007-01-29 14:04:00,97.162,97.18,97.153,97.169,313399998.0
2007-01-29 14:05:00,97.17,97.17,97.141,97.141,187999998.0
2007-01-29 14:06:00,97.126,97.165,97.123,97.165,305899999.0
2007-01-29 14:07:00,97.159,97.159,97.133,97.134,155299997.0
2007-01-29 14:08:00,97.16,97.161,97.133,97.143,257700004.0
2007-01-29 14:09:00,97.162,97.17,97.147,97.154,165500003.0
2007-01-29 14:10:00,97.17,97.17,97.132,97.155,162900000.0
2007-01-29 14:11:00,97.155,97.171,97.135,97.144,342699996.0
2007-01-29 14:12:00,97.175,97.184,97.157,97.157,190500001.0
2007-01-29 14:13:00,97.174,97.18,97.153,97.158,298899998.0
2007-01-29 14:14:00,97.166,97.186,97.164,97.178,239200000.0
2007-01-29 14:15:00,97.153,97.188,97.153,97.181,218300001.0
2007-01-29 14:16:00,97.155,97.174,97.151,97.173,254599996.0
2007-01-29 14:17:00,97.158,97.177,97.158,97.173,162899999.0
2007-01-29 14:18:00,97.183,97.194,97.164,97.166,222500001.0
2007-01-29 14:19:00,97.178,97.178,97.149,97.149,323400002.0
2007-01-29 14:20:00,97.171,97.173,97.146,97.149,282400000.0
2007-01-29 14:21:00,97.177,97.186,97.163,97.172,253100002.0
2007-01-29 14:22:00,97.154,97.192,97.154,97.192,200100002.0
2007-01-29 14:23:00,97.176,97.204,97.166,97.2,233000003.0
2007-01-29 14:24:00,97.205,97.228,97.194,97.212,276299999.0
2007-01-29 14:25:00,97.226,97.242,97.207,97.233,206300000.0
2007-01-29 14:26:00,97.232,97.244,97.207,97.227,181399997.0
2007-01-29 14:27:00,97.241,97.243,97.22,97.22,228900003.0
2007-01-29 14:28:00,97.244,97.244,97.218,97.239,171700000.0
2007-01-29 14:29:00,97.248,97.255,97.221,97.225,366299998.0
2007-01-29 14:30:00,97.227,97.249,97.207,97.242,183700001.0
2007-01-29 14:31:00,97.222,97.246,97.175,97.243,400000001.0
2007-01-29 14:32:00,97.232,97.247,97.212,97.218,229500002.0
2007-01-29 14:33:00,97.212,97.23,97.208,97.223,161599996.0
2007-01-29 14:34:00,97.226,97.235,97.205,97.209,244799998.0
2007-01-29 14:35:00,97.217,97.229,97.178,97.199,299300001.0
2007-01-29 14:36:00,97.224,97.231,97.201,97.209,197499996.0
2007-01-29 14:37:00,97.21,97.229,97.199,97.229,111900000.0
2007-01-29 14:38:00,97.22,97.236,97.198,97.198,90999999.0
2007-01-29 14:39:00,97.214,97.227,97.195,97.221,292599997.0
2007-01-29 14:40:00,97.225,97.232,97.214,97.232,107400000.0
2007-01-29 14:41:00,97.239,97.251,97.221,97.251,102799999.0
2007-01-29 14:42:00,97.234,97.234,97.204,97.207,177500000.0
2007-01-29 14:43:00,97.22,97.242,97.213,97.241,233900000.0
2007-01-29 14:44:00,97.241,97.267,97.228,97.256,176199997.0
2007-01-29 14:45:00,97.246,97.29,97.246,97.29,274199995.0
2007-01-29 14:46:00,97.271,97.274,97.236,97.258,225299998.0
2007-01-29 14:47:00,97.269,97.27,97.231,97.251,148899997.0
2007-01-29 14:48:00,97.28,97.28,97.243,97.253,119299998.0
2007-01-29 14:49:00,97.262,97.284,97.24,97.24,137600000.0
2007-01-29 14:50:00,97.28,97.28,97.247,97.247,281499995.0
2007-01-29 14:51:00,97.268,97.268,97.241,97.242,218799997.0
2007-01-29 14:52:00,97.253,97.268,97.243,97.26,186200000.0
2007-01-29 14:53:00,97.254,97.258,97.23,97.23,155000002.0
2007-01-29 14:54:00,97.229,97.25,97.208,97.212,367799997.0
2007-01-29 14:55:00,97.21,97.228,97.197,97.209,123300000.0
2007-01-29 14:56:00,97.212,97.217,97.193,97.193,120800000.0
2007-01-29 14:57:00,97.206,97.206,97.172,97.172,220900001.0
2007-01-29 14:58:00,97.199,97.228,97.199,97.226,217900002.0
2007-01-29 14:59:00,97.224,97.229,97.173,97.19,202799999.0
2007-01-29 15:00:00,97.199,97.213,97.193,97.207,160899997.0
2007-01-29 15:01:00,97.195,97.207,97.184,97.207,145299996.0
2007-01-29 15:02:00,97.179,97.207,97.179,97.195,323500000.0
2007-01-29 15:03:00,97.192,97.202,97.175,97.176,331500003.0
2007-01-29 15:04:00,97.177,97.204,97.175,97.185,211899999.0
2007-01-29 15:05:00,97.187,97.21,97.174,97.197,173400000.0
2007-01-29 15:06:00,97.212,97.229,97.197,97.214,162100002.0
2007-01-29 15:07:00,97.22,97.22,97.199,97.199,57500002.0
2007-01-29 15:08:00,97.198,97.203,97.185,97.187,50300000.0
2007-01-29 15:09:00,97.208,97.213,97.181,97.213,202599997.0
2007-01-29 15:10:00,97.185,97.205,97.172,97.172,111900001.0
2007-01-29 15:11:00,97.168,97.192,97.168,97.192,201799997.0
2007-01-29 15:12:00,97.198,97.206,97.176,97.192,116000002.0
2007-01-29 15:13:00,97.181,97.198,97.173,97.19,215700001.0
2007-01-29 15:14:00,97.198,97.219,97.188,97.195,278700004.0
2007-01-29 15:15:00,97.201,97.225,97.189,97.217,306200002.0
2007-01-29 15:16:00,97.193,97.233,97.193,97.231,288599999.0
2007-01-29 15:17:00,97.232,97.232,97.192,97.2,287999999.0
2007-01-29 15:18:00,97.2,97.224,97.196,97.204,304400003.0
2007-01-29 15:19:00,97.211,97.23,97.199,97.219,296799997.0
2007-01-29 15:20:00,97.203,97.225,97.191,97.21,273900001.0
2007-01-29 15:21:00,97.189,97.207,97.179,97.207,110899998.0
2007-01-29 15:22:00,97.176,97.202,97.131,97.202,122099998.0
2007-01-29 15:23:00,97.212,97.216,97.188,97.188,358399997.0
2007-01-29 15:24:00,97.202,97.213,97.182,97.201,189299998.0
2007-01-29 15:25:00,97.184,97.203,97.172,97.178,128499998.0
2007-01-29 15:26:00,97.171,97.189,97.166,97.179,216900002.0
2007-01-29 15:27:00,97.173,97.175,97.14,97.152,328800000.0
2007-01-29 15:28:00,97.158,97.158,97.131,97.131,162599999.0
2007-01-29 15:29:00,97.125,97.154,97.125,97.152,132699999.0
2007-01-29 15:30:00,97.15,97.162,97.138,97.155,157399999.0
2007-01-29 15:31:00,97.126,97.153,97.115,97.142,262400000.0
2007-01-29 15:32:00,97.125,97.154,97.125,97.134,136800000.0
2007-01-29 15:33:00,97.148,97.148,97.119,97.132,312399999.0
2007-01-29 15:34:00,97.141,97.143,97.117,97.122,279299998.0
2007-01-29 15:35:00,97.137,97.15,97.125,97.126,204000001.0
2007-01-29 15:36:00,97.135,97.152,97.129,97.129,325700003.0
2007-01-29 15:37:00,97.122,97.142,97.117,97.129,166200000.0
2007-01-29 15:38:00,97.126,97.13,97.103,97.125,281299994.0
2007-01-29 15:39:00,97.109,97.139,97.107,97.122,106999998.0
2007-01-29 15:40:00,97.129,97.132,97.1,97.107,240000002.0
2007-01-29 15:41:00,97.103,97.129,97.095,97.129,165699998.0
2007-01-29 15:42:00,97.136,97.149,97.119,97.119,205899999.0
2007-01-29 15:43:00,97.147,97.151,97.126,97.146,136500000.0
2007-01-29 15:44:00,97.142,97.149,97.098,97.126,369699997.0
2007-01-29 15:45:00,97.144,97.154,97.124,97.132,219200001.0
2007-01-29 15:46:00,97.16,97.162,97.146,97.147,60099999.0
2007-01-29 15:47:00,97.141,97.175,97.141,97.165,204000000.0
2007-01-29 15:48:00,97.165,97.17,97.149,97.15,212599995.0
2007-01-29 15:49:00,97.161,97.167,97.143,97.143,226900003.0
2007-01-29 15:50:00,97.158,97.17,97.143,97.148,172899999.0
2007-01-29 15:51:00,97.168,97.175,97.153,97.153,267899999.0
2007-01-29 15:52:00,97.179,97.186,97.158,97.174,328800001.0
2007-01-29 15:53:00,97.15,97.18,97.15,97.18,101799999.0
2007-01-29 15:54:00,97.182,97.182,97.126,97.152,92999997.0
2007-01-29 15:55:00,97.173,97.189,97.163,97.189,215500001.0
2007-01-29 15:56:00,97.187,97.203,97.164,97.194,233899997.0
2007-01-29 15:57:00,97.181,97.208,97.179,97.208,256200001.0
2007-01-29 15:58:00,97.208,97.219,97.189,97.206,302300003.0
2007-01-29 15:59:00,97.204,97.223,97.18,97.208,169399997.0
2007-01-29 16:00:00,97.186,97.22,97.186,97.219,198299998.0
2007-01-29 16:01:00,97.194,97.211,97.182,97.202,122799998.0
2007-01-29 16:02:00,97.201,97.201,97.173,97.174,280999995.0
2007-01-29 16:03:00,97.176,97.195,97.155,97.155,362499995.0
2007-01-29 16:04:00,97.164,97.186,97.156,97.18,316399999.0
2007-01-29 16:05:00,97.145,97.185,97.145,97.185,213299999.0
2007-01-29 16:06:00,97.18,97.198,97.167,97.198,171800001.0
2007-01-29 16:07:00,97.191,97.191,97.165,97.165,121999998.0
2007-01-29 16:08:00,97.172,97.184,97.166,97.184,135099998.0
2007-01-29 16:09:00,97.177,97.186,97.156,97.156,204799997.0
2007-01-29 16:10:00,97.167,97.202,97.165,97.185,353699998.0
2007-01-29 16:11:00,97.186,97.209,97.186,97.209,53600000.0
2007-01-29 16:12:00,97.217,97.222,97.201,97.217,329400000.0
2007-01-29 16:13:00,97.186,97.22,97.152,97.192,285700001.0
2007-01-29 16:14:00,97.215,97.215,97.192,97.195,184100000.0
2007-01-29 16:15:00,97.196,97.196,97.158,97.158,254099998.0
2007-01-29 16:16:00,97.17,97.176,97.145,97.145,217799998.0
2007-01-29 16:17:00,97.162,97.162,97.114,97.114,254500000.0
2007-01-29 16:18:00,97.164,97.173,97.153,97.153,211799996.0
2007-01-29 16:19:00,97.163,97.179,97.152,97.173,97700000.0
2007-01-29 16:20:00,97.176,97.196,97.16,97.181,236800001.0
2007-01-29 16:21:00,97.18,97.195,97.169,97.182,197499998.0
2007-01-29 16:22:00,97.185,97.192,97.171,97.174,142799998.0
2007-01-29 16:23:00,97.181,97.192,97.162,97.165,264299997.0
2007-01-29 16:24:00,97.177,97.177,97.15,97.15,187600001.0
2007-01-29 16:25:00,97.159,97.16,97.138,97.141,237100002.0
2007-01-29 16:26:00,97.154,97.174,97.138,97.16,152299998.0
2007-01-29 16:27:00,97.156,97.171,97.137,97.163,238799998.0
2007-01-29 16:28:00,97.166,97.172,97.152,97.157,234900000.0
2007-01-29 16:29:00,97.152,97.183,97.151,97.17,274700001.0
2007-01-29 16:30:00,97.16,97.176,97.145,97.164,271400000.0
2007-01-29 16:31:00,97.171,97.176,97.143,97.159,250800001.0
2007-01-29 16:32:00,97.122,97.148,97.086,97.092,313199999.0
2007-01-29 16:33:00,97.05,97.07,97.047,97.061,238899999.0
2007-01-29 16:34:00,97.084,97.098,97.067,97.067,125099998.0
2007-01-29 16:35:00,97.094,97.101,97.075,97.084,214799999.0
2007-01-29 16:36:00,97.092,97.112,97.083,97.108,297799999.0
2007-01-29 16:37:00,97.119,97.151,97.107,97.129,329999999.0
2007-01-29 16:38:00,97.126,97.141,97.107,97.12,404399996.0
2007-01-29 16:39:00,97.108,97.108,97.082,97.089,203299995.0
2007-01-29 16:40:00,97.072,97.093,97.038,97.051,137199998.0
2007-01-29 16:41:00,97.056,97.08,97.051,97.07,195299996.0
2007-01-29 16:42:00,97.052,97.095,97.052,97.095,328199995.0
2007-01-29 16:43:00,97.092,97.121,97.075,97.098,295000003.0
2007-01-29 16:44:00,97.115,97.115,97.083,97.087,141699996.0
2007-01-29 16:45:00,97.1,97.11,97.085,97.103,209300001.0
2007-01-29 16:46:00,97.113,97.113,97.081,97.088,128900001.0
2007-01-29 16:47:00,97.103,97.111,97.077,97.093,157100001.0
2007-01-29 16:48:00,97.102,97.115,97.09,97.09,256199998.0
2007-01-29 16:49:00,97.102,97.129,97.084,97.1,279499996.0
2007-01-29 16:50:00,97.124,97.129,97.097,97.098,327799993.0
2007-01-29 16:51:00,97.113,97.134,97.094,97.119,316100003.0
2007-01-29 16:52:00,97.118,97.123,97.092,97.105,251900000.0
2007-01-29 16:53:00,97.117,97.135,97.101,97.134,235300000.0
2007-01-29 16:54:00,97.12,97.161,97.12,97.161,230900000.0
2007-01-29 16:55:00,97.163,97.163,97.123,97.123,192200000.0
2007-01-29 16:56:00,97.159,97.172,97.145,97.172,165499998.0
2007-01-29 16:57:00,97.155,97.173,97.135,97.138,235699998.0
2007-01-29 16:58:00,97.122,97.156,97.122,97.134,318899998.0
2007-01-29 16:59:00,97.136,97.143,97.117,97.121,280799998.0
2007-01-29 17:00:00,97.121,97.137,97.103,97.106,165699998.0
2007-01-29 17:01:00,97.127,97.134,97.094,97.118,184200001.0
2007-01-29 17:02:00,97.13,97.13,97.096,97.11,178899996.0
2007-01-29 17:03:00,97.132,97.148,97.115,97.119,241900000.0
2007-01-29 17:04:00,97.126,97.126,97.104,97.105,139500001.0
2007-01-29 17:05:00,97.113,97.13,97.096,97.109,232800002.0
2007-01-29 17:06:00,97.11,97.125,97.097,97.116,208899999.0
2007-01-29 17:07:00,97.106,97.121,97.091,97.113,335499998.0
2007-01-29 17:08:00,97.105,97.109,97.081,97.095,221699996.0
2007-01-29 17:09:00,97.089,97.113,97.082,97.113,145200002.0
2007-01-29 17:10:00,97.085,97.106,97.083,97.106,130399999.0
2007-01-29 17:11:00,97.101,97.114,97.083,97.096,125899998.0
2007-01-29 17:12:00,97.084,97.101,97.084,97.101,87300000.0
2007-01-29 17:13:00,97.114,97.125,97.093,97.109,229400001.0
2007-01-29 17:14:00,97.111,97.131,97.09,97.121,314699998.0
2007-01-29 17:15:00,97.134,97.149,97.118,97.123,169000001.0
2007-01-29 17:16:00,97.135,97.165,97.135,97.153,224300000.0
2007-01-29 17:17:00,97.125,97.154,97.123,97.154,228400000.0
2007-01-29 17:18:00,97.153,97.156,97.139,97.145,226000001.0
2007-01-29 17:19:00,97.151,97.154,97.126,97.126,318900001.0
2007-01-29 17:20:00,97.133,97.148,97.13,97.147,138600000.0
2007-01-29 17:21:00,97.151,97.154,97.132,97.132,147400000.0
2007-01-29 17:22:00,97.152,97.164,97.124,97.142,183000000.0
2007-01-29 17:23:00,97.142,97.15,97.113,97.148,310299996.0
2007-01-29 17:24:00,97.127,97.149,97.099,97.099,233600004.0
2007-01-29 17:25:00,97.128,97.147,97.126,97.138,182200000.0
2007-01-29 17:26:00,97.129,97.142,97.098,97.108,239099998.0
2007-01-29 17:27:00,97.085,97.107,97.08,97.107,254800000.0
2007-01-29 17:28:00,97.106,97.125,97.099,97.125,202600000.0
2007-01-29 17:29:00,97.117,97.148,97.111,97.139,257600001.0
2007-01-29 17:30:00,97.122,97.144,97.112,97.129,243800000.0
2007-01-29 17:31:00,97.129,97.156,97.118,97.128,153400001.0
2007-01-29 17:32:00,97.129,97.148,97.119,97.142,494900004.0
2007-01-29 17:33:00,97.129,97.147,97.121,97.135,220500000.0
2007-01-29 17:34:00,97.126,97.138,97.111,97.122,174799998.0
2007-01-29 17:35:00,97.118,97.128,97.099,97.11,284299997.0
2007-01-29 17:36:00,97.121,97.135,97.107,97.108,300900002.0
2007-01-29 17:37:00,97.129,97.133,97.092,97.101,317999998.0
2007-01-29 17:38:00,97.12,97.136,97.101,97.112,174099999.0
2007-01-29 17:39:00,97.096,97.115,97.091,97.102,252299997.0
2007-01-29 17:40:00,97.111,97.117,97.09,97.105,187399997.0
2007-01-29 17:41:00,97.1,97.111,97.081,97.081,149500000.0
2007-01-29 17:42:00,97.092,97.111,97.084,97.105,245099998.0
2007-01-29 17:43:00,97.101,97.114,97.08,97.085,292499997.0
2007-01-29 17:44:00,97.082,97.104,97.06,97.09,193000001.0
2007-01-29 17:45:00,97.098,97.11,97.086,97.11,311300004.0
2007-01-29 17:46:00,97.118,97.125,97.09,97.09,251599999.0
2007-01-29 17:47:00,97.083,97.106,97.077,97.106,338900003.0
2007-01-29 17:48:00,97.088,97.107,97.079,97.106,247799998.0
2007-01-29 17:49:00,97.114,97.127,97.093,97.093,172099998.0
2007-01-29 17:50:00,97.084,97.124,97.08,97.124,211700000.0
2007-01-29 17:51:00,97.12,97.123,97.103,97.104,228000001.0
2007-01-29 17:52:00,97.109,97.121,97.089,97.106,238499997.0
2007-01-29 17:53:00,97.091,97.137,97.09,97.131,199999996.0
2007-01-29 17:54:00,97.133,97.133,97.1,97.115,168599999.0
2007-01-29 17:55:00,97.127,97.127,97.094,97.103,343000003.0
2007-01-29 17:56:00,97.126,97.144,97.121,97.124,289299993.0
2007-01-29 17:57:00,97.146,97.146,97.12,97.121,323899998.0
2007-01-29 17:58:00,97.116,97.141,97.116,97.141,106399998.0
2007-01-29 17:59:00,97.136,97.143,97.118,97.12,242800003.0
2007-01-29 18:00:00,97.132,97.155,97.132,97.155,107600002.0
2007-01-29 18:01:00,97.27,97.3,97.26,97.27,1880799989.0
2007-01-29 18:02:00,97.28,97.29,97.25,97.27,1880799989.0
2007-01-29 18:03:00,97.26,97.28,97.24,97.24,1880799989.0
2007-01-29 18:04:00,97.26,97.27,97.24,97.25,1880799989.0
2007-01-29 18:05:00,97.24,97.25,97.23,97.24,1880799989.0
2007-01-29 18:06:00,97.26,97.27,97.24,97.24,1880799989.0
2007-01-29 18:07:00,97.25,97.26,97.24,97.25,1880799989.0
2007-01-29 18:08:00,97.26,97.26,97.24,97.24,1880799989.0
2007-01-29 18:09:00,97.179,97.215,97.167,97.2,1880799989.0
2007-01-29 18:10:00,97.23,97.26,97.23,97.24,944500002.0
2007-01-29 18:11:00,97.18,97.194,97.165,97.17,944500002.0
2007-01-29 18:12:00,97.188,97.191,97.16,97.163,1130399995.0
2007-01-29 18:13:00,97.183,97.193,97.143,97.173,1713199999.0
2007-01-29 18:14:00,97.25,97.26,97.24,97.24,1206399991.0
2007-01-29 18:15:00,97.23,97.23,97.2,97.2,1206399991.0
2007-01-29 18:16:00,97.19,97.19,97.17,97.19,1206399991.0
2007-01-29 18:17:00,97.182,97.19,97.159,97.159,1206399991.0
2007-01-29 18:18:00,97.181,97.197,97.156,97.156,1223499995.0
2007-01-29 18:19:00,97.17,97.17,97.14,97.15,1730199992.0
2007-01-29 18:20:00,97.157,97.186,97.143,97.175,1730199992.0
2007-01-29 18:21:00,97.176,97.192,97.157,97.161,1922600001.0
2007-01-29 18:22:00,97.162,97.187,97.155,97.167,1457699994.0
2007-01-29 18:23:00,97.18,97.18,97.17,97.17,1979999992.0
2007-01-29 18:24:00,97.18,97.18,97.17,97.17,1979999992.0
2007-01-29 18:25:00,97.18,97.18,97.17,97.17,1979999992.0
2007-01-29 18:26:00,97.149,97.177,97.142,97.163,1979999992.0
2007-01-29 18:27:00,97.15,97.179,97.145,97.171,1434299999.0
2007-01-29 18:28:00,97.159,97.187,97.155,97.155,1530199998.0
2007-01-29 18:29:00,97.159,97.181,97.138,97.165,1011799996.0
2007-01-29 18:30:00,97.15,97.175,97.138,97.175,902499995.0
2007-01-29 18:31:00,97.147,97.167,97.135,97.165,1492399991.0
2007-01-29 18:32:00,97.154,97.17,97.141,97.163,2034999995.0
2007-01-29 18:33:00,97.21,97.21,97.2,97.2,1889299984.0
2007-01-29 18:34:00,97.149,97.171,97.138,97.16,1889299984.0
2007-01-29 18:35:00,97.142,97.164,97.124,97.143,1642799994.0
2007-01-29 18:36:00,97.129,97.165,97.129,97.163,984200004.0
2007-01-29 18:37:00,97.168,97.168,97.129,97.162,1027400001.0
2007-01-29 18:38:00,97.167,97.176,97.138,97.167,741299994.0
2007-01-29 18:39:00,97.163,97.168,97.135,97.136,992599989.0
2007-01-29 18:40:00,97.151,97.164,97.136,97.142,1674299987.0
2007-01-29 18:41:00,97.162,97.175,97.143,97.155,823700002.0
2007-01-29 18:42:00,97.167,97.173,97.141,97.141,1183499997.0
2007-01-29 18:43:00,97.145,97.169,97.14,97.164,525499996.0
2007-01-29 18:44:00,97.161,97.162,97.134,97.134,899399993.0
2007-01-29 18:45:00,97.152,97.164,97.134,97.136,815500001.0
2007-01-29 18:46:00,97.139,97.158,97.132,97.147,638600000.0
2007-01-29 18:47:00,97.146,97.151,97.128,97.151,308499998.0
2007-01-29 18:48:00,97.137,97.162,97.129,97.135,470299998.0
2007-01-29 18:49:00,97.138,97.161,97.132,97.139,829599992.0
2007-01-29 18:50:00,97.126,97.151,97.123,97.138,910500000.0
2007-01-29 18:51:00,97.132,97.14,97.111,97.123,1249299992.0
2007-01-29 18:52:00,97.138,97.154,97.125,97.139,1408300003.0
2007-01-29 18:53:00,97.134,97.157,97.124,97.157,1322500003.0
2007-01-29 18:54:00,97.147,97.166,97.137,97.153,1297499997.0
2007-01-29 18:55:00,97.153,97.172,97.139,97.161,1694899993.0
2007-01-29 18:56:00,97.152,97.153,97.122,97.135,224900004.0
2007-01-29 18:57:00,97.144,97.191,97.135,97.182,459700002.0
2007-01-29 18:58:00,97.171,97.198,97.166,97.188,853199998.0
2007-01-29 18:59:00,97.185,97.201,97.161,97.161,1251799993.0
2007-01-29 19:00:00,97.166,97.222,97.166,97.222,379799994.0
2007-01-29 19:01:00,97.225,97.286,97.225,97.28,393799998.0
2007-01-29 19:02:00,97.297,97.303,97.26,97.26,243999999.0
2007-01-29 19:03:00,97.25,97.276,97.235,97.262,482700004.0
2007-01-29 19:04:00,97.265,97.275,97.251,97.252,539299996.0
2007-01-29 19:05:00,97.26,97.26,97.232,97.232,482099998.0
2007-01-29 19:06:00,97.245,97.257,97.22,97.225,1119899995.0
2007-01-29 19:07:00,97.236,97.255,97.222,97.24,1468999995.0
2007-01-29 19:08:00,97.225,97.268,97.225,97.256,1869699997.0
2007-01-29 19:09:00,97.235,97.254,97.224,97.248,1032999997.0
2007-01-29 19:10:00,97.251,97.255,97.218,97.245,307899999.0
2007-01-29 19:11:00,97.256,97.267,97.235,97.255,584699998.0
2007-01-29 19:12:00,97.247,97.253,97.23,97.245,292899999.0
2007-01-29 19:13:00,97.239,97.239,97.203,97.203,411299999.0
2007-01-29 19:14:00,97.228,97.247,97.214,97.232,334699998.0
2007-01-29 19:15:00,97.241,97.241,97.19,97.211,896899990.0
2007-01-29 19:16:00,97.211,97.211,97.181,97.19,634799993.0
2007-01-29 19:17:00,97.197,97.197,97.153,97.17,778299997.0
2007-01-29 19:18:00,97.169,97.18,97.128,97.128,466399999.0
2007-01-29 19:19:00,97.113,97.163,97.113,97.152,1263900011.0
2007-01-29 19:20:00,97.165,97.174,97.134,97.164,908299995.0
2007-01-29 19:21:00,97.173,97.187,97.153,97.175,851800002.0
2007-01-29 19:22:00,97.168,97.185,97.151,97.162,296800003.0
2007-01-29 19:23:00,97.16,97.195,97.147,97.157,1752499985.0
2007-01-29 19:24:00,97.166,97.19,97.165,97.187,659999991.0
2007-01-29 19:25:00,97.179,97.185,97.152,97.158,1013399999.0
2007-01-29 19:26:00,97.155,97.187,97.149,97.17,1905699993.0
2007-01-29 19:27:00,97.179,97.189,97.157,97.16,1444600001.0
2007-01-29 19:28:00,97.164,97.188,97.155,97.188,865199997.0
2007-01-29 19:29:00,97.184,97.188,97.16,97.169,397399996.0
2007-01-29 19:30:00,97.202,97.215,97.184,97.199,1337600000.0
2007-01-29 19:31:00,97.199,97.212,97.18,97.195,685599995.0
2007-01-29 19:32:00,97.206,97.206,97.167,97.178,1079499999.0
2007-01-29 19:33:00,97.174,97.206,97.174,97.198,602399998.0
2007-01-29 19:34:00,97.203,97.214,97.184,97.188,1112099987.0
2007-01-29 19:35:00,97.193,97.194,97.151,97.171,823199997.0
2007-01-29 19:36:00,97.189,97.189,97.16,97.17,761199998.0
2007-01-29 19:37:00,97.182,97.195,97.164,97.177,200099999.0
2007-01-29 19:38:00,97.166,97.209,97.166,97.193,1079099998.0
2007-01-29 19:39:00,97.185,97.212,97.181,97.202,785700005.0
2007-01-29 19:40:00,97.196,97.2,97.17,97.17,819400001.0
2007-01-29 19:41:00,97.191,97.214,97.17,97.185,1039099986.0
2007-01-29 19:42:00,97.2,97.21,97.188,97.196,893499991.0
2007-01-29 19:43:00,97.199,97.212,97.182,97.193,444100000.0
2007-01-29 19:44:00,97.179,97.202,97.173,97.189,893700006.0
2007-01-29 19:45:00,97.166,97.19,97.154,97.19,493800011.0
2007-01-29 19:46:00,97.184,97.193,97.159,97.159,616500005.0
2007-01-29 19:47:00,97.178,97.192,97.158,97.179,310199998.0
2007-01-29 19:48:00,97.172,97.198,97.17,97.192,1069399995.0
2007-01-29 19:49:00,97.172,97.191,97.166,97.184,874000000.0
2007-01-29 19:50:00,97.186,97.195,97.168,97.17,541299998.0
2007-01-29 19:51:00,97.19,97.205,97.173,97.176,700699999.0
2007-01-29 19:52:00,97.172,97.197,97.172,97.187,358899999.0
2007-01-29 19:53:00,97.189,97.198,97.169,97.176,730700000.0
2007-01-29 19:54:00,97.195,97.2,97.173,97.173,691199995.0
2007-01-29 19:55:00,97.181,97.183,97.157,97.161,320500002.0
2007-01-29 19:56:00,97.177,97.177,97.148,97.155,522399997.0
2007-01-29 19:57:00,97.178,97.185,97.146,97.171,660200004.0
2007-01-29 19:58:00,97.18,97.184,97.157,97.169,900799998.0
2007-01-29 19:59:00,97.173,97.19,97.163,97.18,825199996.0
2007-01-29 20:00:00,97.18,97.19,97.159,97.164,381199998.0
2007-01-29 20:01:00,97.181,97.192,97.156,97.175,537600000.0
2007-01-29 20:02:00,97.195,97.197,97.169,97.175,596100001.0
2007-01-29 20:03:00,97.185,97.199,97.175,97.193,380599998.0
2007-01-29 20:04:00,97.182,97.199,97.176,97.192,522200000.0
2007-01-29 20:05:00,97.19,97.195,97.175,97.18,379600000.0
2007-01-29 20:06:00,97.166,97.197,97.156,97.176,700199994.0
2007-01-29 20:07:00,97.188,97.189,97.163,97.168,558099996.0
2007-01-29 20:08:00,97.177,97.19,97.159,97.186,789699995.0
2007-01-29 20:09:00,97.166,97.188,97.156,97.18,573299996.0
2007-01-29 20:10:00,97.186,97.19,97.166,97.167,458900001.0
2007-01-29 20:11:00,97.166,97.193,97.146,97.18,1566700004.0
2007-01-29 20:12:00,97.173,97.192,97.153,97.17,1651999997.0
2007-01-29 20:13:00,97.179,97.2,97.168,97.191,895399998.0
2007-01-29 20:14:00,97.19,97.198,97.164,97.18,380599997.0
2007-01-29 20:15:00,97.18,97.205,97.165,97.177,1008300001.0
2007-01-29 20:16:00,97.182,97.203,97.173,97.173,1237000002.0
2007-01-29 20:17:00,97.174,97.196,97.172,97.188,182499998.0
2007-01-29 20:18:00,97.174,97.187,97.162,97.18,300400002.0
2007-01-29 20:19:00,97.182,97.199,97.163,97.176,1677999996.0
2007-01-29 20:20:00,97.177,97.199,97.163,97.17,1645399992.0
2007-01-29 20:21:00,97.191,97.194,97.171,97.172,382300000.0
2007-01-29 20:22:00,97.182,97.194,97.164,97.169,797100003.0
2007-01-29 20:23:00,97.173,97.186,97.156,97.174,795599996.0
2007-01-29 20:24:00,97.161,97.181,97.158,97.175,555900002.0
2007-01-29 20:25:00,97.155,97.177,97.131,97.15,620400001.0
2007-01-29 20:26:00,97.143,97.168,97.139,97.164,616600002.0
2007-01-29 20:27:00,97.157,97.176,97.14,97.175,1180900000.0
2007-01-29 20:28:00,97.25,97.25,97.25,97.25,1862599987.0
2007-01-29 20:30:00,97.175,97.191,97.16,97.17,1862599987.0
2007-01-29 20:31:00,97.172,97.188,97.158,97.175,1641899996.0
2007-01-29 20:33:00,97.182,97.188,97.149,97.175,684100002.0
2007-01-29 20:34:00,97.178,97.186,97.14,97.142,475999999.0
2007-01-29 20:35:00,97.165,97.184,97.154,97.177,729699991.0
2007-01-29 20:36:00,97.172,97.195,97.167,97.195,504699994.0
2007-01-29 20:37:00,97.177,97.197,97.154,97.183,454400002.0
2007-01-29 20:38:00,97.171,97.207,97.171,97.207,1354799998.0
2007-01-29 20:39:00,97.199,97.229,97.197,97.223,1113100005.0
2007-01-29 20:40:00,97.22,97.242,97.215,97.24,1777899992.0
2007-01-29 20:41:00,97.23,97.245,97.217,97.23,786299993.0
2007-01-29 20:42:00,97.228,97.244,97.205,97.223,977099995.0
2007-01-29 20:43:00,97.216,97.239,97.205,97.233,595599996.0
2007-01-29 20:44:00,97.219,97.235,97.202,97.21,1456099984.0
2007-01-29 20:45:00,97.219,97.225,97.19,97.208,1276599994.0
2007-01-29 20:46:00,97.195,97.215,97.186,97.205,1033099998.0
2007-01-29 20:47:00,97.191,97.226,97.191,97.222,1153700005.0
2007-01-29 20:48:00,97.203,97.229,97.202,97.223,964699996.0
2007-01-29 20:49:00,97.229,97.232,97.206,97.208,765899994.0
2007-01-29 20:50:00,97.223,97.225,97.198,97.199,851899999.0
2007-01-29 20:51:00,97.21,97.235,97.206,97.225,699300003.0
2007-01-29 20:52:00,97.209,97.242,97.205,97.242,409599996.0
2007-01-29 20:53:00,97.225,97.238,97.208,97.235,1594000004.0
2007-01-29 20:54:00,97.223,97.253,97.217,97.248,534100000.0
2007-01-29 20:55:00,97.233,97.25,97.214,97.245,1171099988.0
2007-01-29 20:56:00,97.242,97.244,97.211,97.211,968199990.0
2007-01-29 20:57:00,97.237,97.259,97.227,97.242,1438399997.0
2007-01-29 20:58:00,97.26,97.26,97.25,97.26,2065099993.0
2007-01-29 20:59:00,97.234,97.261,97.213,97.255,2065099993.0
2007-01-29 21:00:00,97.28,97.28,97.26,97.26,766500002.0
2007-01-29 21:01:00,97.27,97.27,97.26,97.27,766500002.0
2007-01-29 21:02:00,97.239,97.265,97.236,97.261,766500002.0
2007-01-29 21:03:00,97.258,97.261,97.238,97.243,681000001.0
2007-01-29 21:04:00,97.26,97.274,97.249,97.252,503900000.0
2007-01-29 21:05:00,97.26,97.278,97.241,97.257,392699995.0
2007-01-29 21:06:00,97.262,97.268,97.234,97.255,548900003.0
2007-01-29 21:07:00,97.248,97.271,97.243,97.267,666699995.0
2007-01-29 21:08:00,97.25,97.279,97.245,97.26,678999999.0
2007-01-29 21:09:00,97.255,97.265,97.243,97.248,280099998.0
2007-01-29 21:10:00,97.267,97.27,97.244,97.244,422200003.0
2007-01-29 21:11:00,97.239,97.262,97.238,97.262,494200001.0
2007-01-29 21:12:00,97.243,97.281,97.243,97.261,466599997.0
2007-01-29 21:13:00,97.253,97.28,97.25,97.25,1016899991.0
2007-01-29 21:14:00,97.27,97.289,97.256,97.287,836099995.0
2007-01-29 21:15:00,97.285,97.285,97.249,97.256,1105200002.0
2007-01-29 21:16:00,97.26,97.279,97.251,97.266,817000002.0
2007-01-29 21:17:00,97.272,97.282,97.24,97.256,1049000000.0
2007-01-29 21:18:00,97.248,97.272,97.24,97.264,692899998.0
2007-01-29 21:19:00,97.261,97.273,97.241,97.265,993899997.0
2007-01-29 21:20:00,97.272,97.272,97.239,97.24,2051100001.0
2007-01-29 21:21:00,97.242,97.257,97.219,97.243,1809599998.0
2007-01-29 21:22:00,97.245,97.275,97.229,97.272,1338199997.0
2007-01-29 21:23:00,97.271,97.284,97.247,97.278,1119499987.0
2007-01-29 21:24:00,97.252,97.283,97.244,97.278,618699996.0
2007-01-29 21:25:00,97.271,97.277,97.252,97.255,1180400001.0
2007-01-29 21:26:00,97.254,97.282,97.254,97.273,489299999.0
2007-01-29 21:27:00,97.262,97.283,97.26,97.275,508999995.0
2007-01-29 21:28:00,97.277,97.277,97.252,97.261,269100001.0
2007-01-29 21:29:00,97.271,97.271,97.231,97.249,714599997.0
2007-01-29 21:30:00,97.254,97.267,97.236,97.255,434800000.0
2007-01-29 21:31:00,97.251,97.266,97.234,97.252,197399999.0
2007-01-29 21:32:00,97.258,97.267,97.228,97.248,1333900001.0
2007-01-29 21:33:00,97.244,97.272,97.237,97.253,232600001.0
2007-01-29 21:34:00,97.275,97.28,97.245,97.245,658899997.0
2007-01-29 21:35:00,97.274,97.276,97.242,97.247,408999995.0
2007-01-29 21:36:00,97.261,97.261,97.237,97.238,123300002.0
2007-01-29 21:37:00,97.249,97.257,97.23,97.246,309899998.0
2007-01-29 21:38:00,97.251,97.251,97.217,97.225,481500001.0
2007-01-29 21:39:00,97.237,97.254,97.219,97.245,257200001.0
2007-01-29 21:40:00,97.223,97.238,97.201,97.231,322699998.0
2007-01-29 21:41:00,97.22,97.235,97.211,97.23,453400000.0
2007-01-29 21:42:00,97.238,97.243,97.205,97.205,614600002.0
2007-01-29 21:43:00,97.225,97.245,97.212,97.243,681400001.0
2007-01-29 21:44:00,97.245,97.256,97.219,97.241,1549499986.0
2007-01-29 21:45:00,97.243,97.248,97.22,97.227,996599995.0
2007-01-29 21:46:00,97.253,97.255,97.226,97.227,587399996.0
2007-01-29 21:47:00,97.234,97.253,97.225,97.252,881100012.0
2007-01-29 21:48:00,97.26,97.26,97.24,97.24,289499996.0
2007-01-29 21:49:00,97.245,97.263,97.226,97.244,606899995.0
2007-01-29 21:50:00,97.232,97.254,97.224,97.248,355100001.0
2007-01-29 21:51:00,97.242,97.254,97.22,97.237,503999999.0
2007-01-29 21:52:00,97.217,97.258,97.217,97.252,676499997.0
2007-01-29 21:53:00,97.244,97.257,97.232,97.252,205000000.0
2007-01-29 21:54:00,97.248,97.26,97.24,97.255,309800003.0
2007-01-29 21:55:00,97.238,97.259,97.238,97.259,138999998.0
2007-01-29 21:56:00,97.257,97.257,97.236,97.243,586399993.0
2007-01-29 21:57:00,97.256,97.256,97.233,97.233,234000003.0
2007-01-29 21:58:00,97.255,97.264,97.245,97.257,163600000.0
2007-01-29 21:59:00,97.265,97.279,97.242,97.27,463300000.0
2007-01-29 22:00:00,97.264,97.293,97.248,97.276,979700007.0
2007-01-29 22:01:00,97.254,97.28,97.249,97.28,831299991.0
2007-01-29 22:02:00,97.252,97.268,97.244,97.262,1129200003.0
2007-01-29 22:03:00,97.263,97.275,97.245,97.254,226000001.0
2007-01-29 22:04:00,97.275,97.278,97.243,97.259,683200000.0
2007-01-29 22:05:00,97.256,97.278,97.245,97.267,312399999.0
2007-01-29 22:06:00,97.261,97.261,97.235,97.235,151700000.0
2007-01-29 22:07:00,97.258,97.258,97.237,97.238,127899998.0
2007-01-29 22:08:00,97.258,97.258,97.228,97.228,221600000.0
2007-01-29 22:09:00,97.255,97.255,97.228,97.228,262199996.0
2007-01-29 22:10:00,97.214,97.245,97.209,97.236,173799999.0
2007-01-29 22:11:00,97.24,97.266,97.231,97.259,328499997.0
2007-01-29 22:12:00,97.243,97.267,97.224,97.264,502299997.0
2007-01-29 22:13:00,97.263,97.263,97.229,97.241,488599992.0
2007-01-29 22:14:00,97.257,97.271,97.239,97.254,192400000.0
2007-01-29 22:15:00,97.27,97.27,97.24,97.24,557299990.0
2007-01-29 22:16:00,97.261,97.261,97.229,97.235,435200003.0
2007-01-29 22:17:00,97.27,97.27,97.241,97.241,158400002.0
2007-01-29 22:18:00,97.242,97.27,97.242,97.263,217200001.0
2007-01-29 22:19:00,97.269,97.276,97.242,97.242,176599999.0
2007-01-29 22:20:00,97.264,97.264,97.241,97.246,184500001.0
2007-01-29 22:21:00,97.25,97.256,97.232,97.234,215700002.0
2007-01-29 22:22:00,97.252,97.26,97.234,97.234,406000000.0
2007-01-29 22:23:00,97.234,97.252,97.232,97.247,178900001.0
2007-01-29 22:24:00,97.253,97.253,97.224,97.234,117100000.0
2007-01-29 22:25:00,97.232,97.258,97.232,97.258,176999998.0
2007-01-29 22:26:00,97.257,97.257,97.223,97.249,156100002.0
2007-01-29 22:27:00,97.24,97.255,97.214,97.227,810300007.0
2007-01-29 22:28:00,97.197,97.217,97.178,97.191,265400000.0
2007-01-29 22:29:00,97.169,97.194,97.151,97.173,339700001.0
2007-01-29 22:30:00,97.16,97.179,97.147,97.155,326099998.0
2007-01-29 22:31:00,97.149,97.16,97.137,97.143,191199999.0
2007-01-29 22:32:00,97.138,97.165,97.121,97.138,318800003.0
2007-01-29 22:33:00,97.128,97.16,97.128,97.159,447699996.0
2007-01-29 22:34:00,97.161,97.163,97.139,97.142,455399998.0
2007-01-29 22:35:00,97.166,97.166,97.139,97.14,283400000.0
2007-01-29 22:36:00,97.141,97.161,97.127,97.148,426299997.0
2007-01-29 22:37:00,97.136,97.157,97.128,97.147,250199998.0
2007-01-29 22:38:00,97.125,97.142,97.119,97.135,159099998.0
2007-01-29 22:39:00,97.133,97.138,97.111,97.119,297799998.0
2007-01-29 22:40:00,97.133,97.133,97.107,97.107,409300000.0
2007-01-29 22:41:00,97.104,97.12,97.087,97.099,224899994.0
2007-01-29 22:42:00,97.096,97.111,97.077,97.098,234700004.0
2007-01-29 22:43:00,97.078,97.112,97.075,97.11,714299990.0
2007-01-29 22:44:00,97.089,97.11,97.069,97.091,578100003.0
2007-01-29 22:45:00,97.103,97.103,97.064,97.081,455899999.0
2007-01-29 22:46:00,97.115,97.123,97.095,97.102,358199998.0
2007-01-29 22:47:00,97.102,97.126,97.101,97.124,319399995.0
2007-01-29 22:48:00,97.099,97.121,97.068,97.093,505699994.0
2007-01-29 22:49:00,97.095,97.128,97.077,97.097,572199998.0
2007-01-29 22:50:00,97.12,97.12,97.09,97.09,260800000.0
2007-01-29 22:51:00,97.091,97.121,97.087,97.112,593500001.0
2007-01-29 22:52:00,97.114,97.121,97.094,97.12,288999999.0
2007-01-29 22:53:00,97.123,97.13,97.058,97.092,330699998.0
2007-01-29 22:54:00,97.095,97.126,97.095,97.115,217300002.0
2007-01-29 22:55:00,97.115,97.152,97.108,97.146,403099999.0
2007-01-29 22:56:00,97.147,97.157,97.128,97.136,171099999.0
2007-01-29 22:57:00,97.163,97.163,97.107,97.116,176899999.0
2007-01-29 22:58:00,97.127,97.152,97.124,97.136,150599997.0
2007-01-29 22:59:00,97.121,97.147,97.059,97.094,511299998.0
2007-01-29 23:00:00,97.11,97.126,97.09,97.103,324199996.0
2007-01-29 23:01:00,97.124,97.137,97.078,97.136,420400009.0
2007-01-29 23:02:00,97.146,97.148,97.122,97.135,230099998.0
2007-01-29 23:03:00,97.147,97.151,97.126,97.148,179299997.0
2007-01-29 23:04:00,97.126,97.153,97.114,97.132,184800002.0
2007-01-29 23:05:00,97.13,97.15,97.121,97.15,135899998.0
2007-01-29 23:06:00,97.128,97.152,97.128,97.148,131999999.0
2007-01-29 23:07:00,97.125,97.151,97.123,97.15,157699997.0
2007-01-29 23:08:00,97.147,97.155,97.131,97.139,307100001.0
2007-01-29 23:09:00,97.153,97.153,97.132,97.132,137499997.0
2007-01-29 23:10:00,97.146,97.158,97.128,97.128,235399999.0
2007-01-29 23:11:00,97.128,97.147,97.101,97.114,167700000.0
2007-01-29 23:12:00,97.105,97.143,97.105,97.143,168600003.0
2007-01-29 23:13:00,97.118,97.137,97.108,97.132,167499997.0
2007-01-29 23:14:00,97.135,97.145,97.11,97.138,263999998.0
2007-01-29 23:15:00,97.143,97.143,97.128,97.128,71299998.0
2007-01-29 23:16:00,97.122,97.141,97.105,97.118,248500000.0
2007-01-29 23:17:00,97.106,97.131,97.088,97.116,338100000.0
2007-01-29 23:18:00,97.127,97.142,97.121,97.122,169000001.0
2007-01-29 23:19:00,97.12,97.12,97.088,97.101,200399996.0
2007-01-29 23:20:00,97.112,97.112,97.088,97.098,204499995.0
2007-01-29 23:21:00,97.08,97.105,97.077,97.105,214599999.0
2007-01-29 23:22:00,97.105,97.117,97.089,97.108,160100000.0
2007-01-29 23:23:00,97.118,97.121,97.097,97.104,140200001.0
2007-01-29 23:24:00,97.114,97.127,97.098,97.112,222999998.0
2007-01-29 23:25:00,97.121,97.121,97.105,97.105,101800001.0
2007-01-29 23:26:00,97.122,97.157,97.111,97.145,153099997.0
2007-01-29 23:27:00,97.13,97.158,97.127,97.127,308999999.0
2007-01-29 23:28:00,97.15,97.15,97.12,97.12,182800003.0
2007-01-29 23:29:00,97.142,97.145,97.117,97.123,333599996.0
2007-01-29 23:30:00,97.128,97.14,97.12,97.135,237400002.0
2007-01-29 23:31:00,97.126,97.128,97.11,97.115,153499998.0
2007-01-29 23:32:00,97.12,97.135,97.104,97.104,313900001.0
2007-01-29 23:33:00,97.083,97.117,97.083,97.117,158100000.0
2007-01-29 23:34:00,97.107,97.126,97.089,97.123,279999997.0
2007-01-29 23:35:00,97.123,97.135,97.099,97.125,327700002.0
2007-01-29 23:36:00,97.122,97.126,97.104,97.108,219900002.0
2007-01-29 23:37:00,97.118,97.132,97.108,97.12,125899998.0
2007-01-29 23:38:00,97.099,97.115,97.091,97.115,224600002.0
2007-01-29 23:39:00,97.124,97.13,97.099,97.11,178400001.0
2007-01-29 23:40:00,97.107,97.128,97.087,97.107,185499998.0
2007-01-29 23:41:00,97.11,97.135,97.11,97.135,239200001.0
2007-01-29 23:42:00,97.123,97.132,97.08,97.08,142100000.0
2007-01-29 23:43:00,97.088,97.127,97.088,97.127,168900002.0
2007-01-29 23:44:00,97.1,97.132,97.098,97.123,214000000.0
2007-01-29 23:45:00,97.101,97.12,97.095,97.095,210299998.0
2007-01-29 23:46:00,97.101,97.121,97.095,97.106,293999998.0
2007-01-29 23:47:00,97.11,97.119,97.091,97.119,215900001.0
2007-01-29 23:48:00,97.085,97.117,97.085,97.117,284399999.0
2007-01-29 23:49:00,97.095,97.112,97.084,97.104,154900000.0
2007-01-29 23:50:00,97.089,97.122,97.089,97.114,242599996.0
2007-01-29 23:51:00,97.128,97.136,97.11,97.11,323099994.0
2007-01-29 23:52:00,97.107,97.127,97.107,97.127,288900001.0
2007-01-29 23:53:00,97.113,97.125,97.108,97.123,224100000.0
2007-01-29 23:54:00,97.122,97.128,97.096,97.114,251200001.0
2007-01-29 23:55:00,97.12,97.12,97.094,97.094,171399997.0
2007-01-29 23:56:00,97.113,97.132,97.109,97.123,348599995.0
2007-01-29 23:57:00,97.116,97.133,97.112,97.116,136999997.0
2007-01-29 23:58:00,97.12,97.128,97.106,97.115,121800000.0
2007-01-29 23:59:00,97.118,97.118,97.094,97.094,132900000.0
2007-01-30 00:00:00,97.112,97.112,97.067,97.067,293599994.0
2007-01-30 00:01:00,97.036,97.092,97.036,97.092,270800000.0
2007-01-30 00:02:00,97.085,97.098,97.07,97.081,253899999.0
2007-01-30 00:03:00,97.082,97.097,97.071,97.097,214199998.0
2007-01-30 00:04:00,97.078,97.112,97.078,97.11,148000000.0
2007-01-30 00:05:00,97.11,97.117,97.086,97.086,240700000.0
2007-01-30 00:06:00,97.08,97.105,97.064,97.105,336600004.0
2007-01-30 00:07:00,97.1,97.111,97.085,97.09,272499999.0
2007-01-30 00:08:00,97.098,97.12,97.098,97.12,65600000.0
2007-01-30 00:09:00,97.115,97.136,97.095,97.125,209200002.0
2007-01-30 00:10:00,97.102,97.125,97.102,97.119,170400001.0
2007-01-30 00:11:00,97.117,97.132,97.099,97.112,303800001.0
2007-01-30 00:12:00,97.122,97.133,97.108,97.108,218499999.0
2007-01-30 00:13:00,97.138,97.154,97.127,97.131,143700001.0
2007-01-30 00:14:00,97.138,97.159,97.126,97.154,300800000.0
2007-01-30 00:15:00,97.134,97.156,97.134,97.152,199299995.0
2007-01-30 00:16:00,97.155,97.158,97.136,97.147,178700000.0
2007-01-30 00:17:00,97.152,97.161,97.126,97.142,147800001.0
2007-01-30 00:18:00,97.149,97.149,97.132,97.134,44399998.0
2007-01-30 00:19:00,97.136,97.155,97.117,97.149,388300002.0
2007-01-30 00:20:00,97.134,97.164,97.127,97.151,293000000.0
2007-01-30 00:21:00,97.127,97.156,97.127,97.142,269000005.0
2007-01-30 00:22:00,97.16,97.161,97.14,97.149,195199999.0
2007-01-30 00:23:00,97.134,97.155,97.133,97.155,163899999.0
2007-01-30 00:24:00,97.151,97.165,97.129,97.155,277599996.0
2007-01-30 00:25:00,97.145,97.159,97.129,97.148,218399997.0
2007-01-30 00:26:00,97.151,97.173,97.145,97.167,142000000.0
2007-01-30 00:27:00,97.151,97.168,97.141,97.156,261400001.0
2007-01-30 00:28:00,97.141,97.157,97.138,97.138,128700002.0
2007-01-30 00:29:00,97.158,97.167,97.137,97.158,182800000.0
2007-01-30 00:30:00,97.148,97.168,97.126,97.15,207799998.0
2007-01-30 00:31:00,97.166,97.178,97.141,97.147,300600000.0
2007-01-30 00:32:00,97.15,97.18,97.139,97.167,272599999.0
2007-01-30 00:33:00,97.152,97.167,97.137,97.167,291199992.0
2007-01-30 00:34:00,97.158,97.158,97.109,97.142,204900003.0
2007-01-30 00:35:00,97.132,97.136,97.105,97.122,277199999.0
2007-01-30 00:36:00,97.127,97.155,97.119,97.155,223299999.0
2007-01-30 00:37:00,97.141,97.161,97.132,97.156,308999999.0
2007-01-30 00:38:00,97.154,97.163,97.136,97.152,212300000.0
2007-01-30 00:39:00,97.14,97.168,97.138,97.168,170599997.0
2007-01-30 00:40:00,97.178,97.18,97.149,97.161,303800000.0
2007-01-30 00:41:00,97.18,97.184,97.162,97.163,283199999.0
2007-01-30 00:42:00,97.161,97.179,97.147,97.177,322099999.0
2007-01-30 00:43:00,97.161,97.191,97.155,97.182,221800000.0
2007-01-30 00:44:00,97.165,97.187,97.161,97.179,162400002.0
2007-01-30 00:45:00,97.156,97.176,97.139,97.164,157700000.0
2007-01-30 00:46:00,97.147,97.164,97.143,97.16,142599999.0
2007-01-30 00:47:00,97.154,97.154,97.124,97.152,431700008.0
2007-01-30 00:48:00,97.153,97.154,97.123,97.123,326700002.0
2007-01-30 00:49:00,97.151,97.176,97.151,97.158,220299999.0
2007-01-30 00:50:00,97.158,97.183,97.158,97.165,123699996.0
2007-01-30 00:51:00,97.145,97.168,97.13,97.168,247600002.0
2007-01-30 00:52:00,97.16,97.173,97.147,97.168,257400001.0
2007-01-30 00:53:00,97.151,97.165,97.136,97.141,242499999.0
2007-01-30 00:54:00,97.142,97.156,97.123,97.142,192299999.0
2007-01-30 00:55:00,97.122,97.144,97.113,97.144,281399999.0
2007-01-30 00:56:00,97.134,97.152,97.115,97.136,233800000.0
2007-01-30 00:57:00,97.136,97.154,97.13,97.151,204800001.0
2007-01-30 00:58:00,97.133,97.148,97.122,97.148,157699998.0
2007-01-30 00:59:00,97.155,97.156,97.124,97.142,249500000.0
2007-01-30 01:00:00,97.128,97.161,97.126,97.138,252999998.0
2007-01-30 01:01:00,97.141,97.16,97.129,97.134,154300000.0
2007-01-30 01:02:00,97.141,97.157,97.124,97.15,116400000.0
2007-01-30 01:03:00,97.127,97.151,97.127,97.143,126999997.0
2007-01-30 01:04:00,97.137,97.151,97.124,97.13,164399999.0
2007-01-30 01:05:00,97.14,97.159,97.129,97.142,201300003.0
2007-01-30 01:06:00,97.147,97.158,97.131,97.139,229400000.0
2007-01-30 01:07:00,97.135,97.152,97.128,97.148,213999998.0
2007-01-30 01:08:00,97.155,97.155,97.134,97.142,146899999.0
2007-01-30 01:09:00,97.137,97.152,97.133,97.144,102399998.0
2007-01-30 01:10:00,97.133,97.15,97.128,97.145,191899997.0
2007-01-30 01:11:00,97.15,97.15,97.123,97.138,246099997.0
2007-01-30 01:12:00,97.121,97.138,97.102,97.122,351399996.0
2007-01-30 01:13:00,97.105,97.133,97.1,97.117,181200002.0
2007-01-30 01:14:00,97.114,97.129,97.098,97.108,170299998.0
2007-01-30 01:15:00,97.128,97.133,97.105,97.121,183000000.0
2007-01-30 01:16:00,97.14,97.145,97.116,97.116,276499998.0
2007-01-30 01:17:00,97.123,97.13,97.102,97.112,159799999.0
2007-01-30 01:18:00,97.133,97.144,97.112,97.144,246000001.0
2007-01-30 01:19:00,97.143,97.145,97.126,97.128,164900002.0
2007-01-30 01:20:00,97.134,97.152,97.111,97.12,235400002.0
2007-01-30 01:21:00,97.148,97.177,97.146,97.163,204200001.0
2007-01-30 01:22:00,97.159,97.184,97.157,97.16,167600000.0
2007-01-30 01:23:00,97.155,97.185,97.153,97.153,271300002.0
2007-01-30 01:24:00,97.157,97.179,97.155,97.173,283599994.0
2007-01-30 01:25:00,97.172,97.199,97.163,97.19,269199994.0
2007-01-30 01:26:00,97.2,97.227,97.189,97.198,75700000.0
2007-01-30 01:27:00,97.218,97.229,97.205,97.206,213699997.0
2007-01-30 01:28:00,97.197,97.221,97.188,97.202,132099998.0
2007-01-30 01:29:00,97.186,97.202,97.159,97.17,218499993.0
2007-01-30 01:30:00,97.207,97.219,97.188,97.188,200000005.0
2007-01-30 01:31:00,97.209,97.217,97.188,97.204,261200004.0
2007-01-30 01:32:00,97.202,97.219,97.176,97.204,176700001.0
2007-01-30 01:33:00,97.201,97.218,97.19,97.205,273900000.0
2007-01-30 01:34:00,97.209,97.224,97.193,97.207,298400001.0
2007-01-30 01:35:00,97.199,97.226,97.187,97.226,306199999.0
2007-01-30 01:36:00,97.213,97.227,97.191,97.21,115299997.0
2007-01-30 01:37:00,97.22,97.22,97.195,97.207,125500001.0
2007-01-30 01:38:00,97.219,97.229,97.196,97.22,260700000.0
2007-01-30 01:39:00,97.209,97.209,97.181,97.185,257500001.0
2007-01-30 01:40:00,97.18,97.209,97.178,97.207,386099999.0
2007-01-30 01:41:00,97.208,97.22,97.185,97.194,269300002.0
2007-01-30 01:42:00,97.185,97.203,97.172,97.192,105800003.0
2007-01-30 01:43:00,97.202,97.208,97.181,97.195,249200000.0
2007-01-30 01:44:00,97.186,97.198,97.173,97.185,86500000.0
2007-01-30 01:45:00,97.195,97.195,97.17,97.182,96799998.0
2007-01-30 01:46:00,97.196,97.196,97.17,97.176,205899995.0
2007-01-30 01:47:00,97.182,97.2,97.171,97.183,275899999.0
2007-01-30 01:48:00,97.184,97.19,97.161,97.18,349500000.0
2007-01-30 01:49:00,97.176,97.184,97.16,97.167,369000004.0
2007-01-30 01:50:00,97.164,97.164,97.109,97.135,241899998.0
2007-01-30 01:51:00,97.142,97.163,97.139,97.148,334900002.0
2007-01-30 01:52:00,97.171,97.21,97.163,97.191,156799999.0
2007-01-30 01:53:00,97.22,97.22,97.163,97.163,248700004.0
2007-01-30 01:54:00,97.173,97.194,97.164,97.172,257200000.0
2007-01-30 01:55:00,97.168,97.19,97.166,97.19,41700000.0
2007-01-30 01:56:00,97.179,97.209,97.178,97.188,314200000.0
2007-01-30 01:57:00,97.196,97.212,97.184,97.203,377900003.0
2007-01-30 01:58:00,97.193,97.216,97.191,97.21,460899997.0
2007-01-30 01:59:00,97.198,97.211,97.188,97.198,256500000.0
2007-01-30 02:00:00,97.169,97.187,97.16,97.175,152299998.0
2007-01-30 02:01:00,97.174,97.184,97.154,97.171,376500001.0
2007-01-30 02:02:00,97.16,97.181,97.154,97.171,292599996.0
2007-01-30 02:03:00,97.164,97.184,97.159,97.177,358399995.0
2007-01-30 02:04:00,97.185,97.185,97.147,97.154,223499998.0
2007-01-30 02:05:00,97.155,97.178,97.142,97.161,272600000.0
2007-01-30 02:06:00,97.153,97.178,97.146,97.159,296999999.0
2007-01-30 02:07:00,97.154,97.172,97.127,97.145,336899997.0
2007-01-30 02:08:00,97.123,97.146,97.121,97.127,269099999.0
2007-01-30 02:09:00,97.128,97.161,97.128,97.153,287199996.0
2007-01-30 02:10:00,97.124,97.144,97.112,97.133,119900000.0
2007-01-30 02:11:00,97.123,97.128,97.097,97.099,386199999.0
2007-01-30 02:12:00,97.129,97.137,97.095,97.095,116100000.0
2007-01-30 02:13:00,97.106,97.135,97.096,97.135,240999997.0
2007-01-30 02:14:00,97.133,97.133,97.102,97.106,259500003.0
2007-01-30 02:15:00,97.106,97.132,97.104,97.118,365300003.0
2007-01-30 02:16:00,97.117,97.148,97.1,97.116,243499999.0
2007-01-30 02:17:00,97.14,97.161,97.139,97.139,219999997.0
2007-01-30 02:18:00,97.152,97.152,97.118,97.124,169699999.0
2007-01-30 02:19:00,97.138,97.152,97.12,97.132,216999999.0
2007-01-30 02:20:00,97.124,97.124,97.096,97.103,54200000.0
2007-01-30 02:21:00,97.113,97.118,97.093,97.112,201699998.0
2007-01-30 02:22:00,97.102,97.12,97.092,97.109,257000001.0
2007-01-30 02:23:00,97.125,97.13,97.102,97.118,342400003.0
2007-01-30 02:24:00,97.128,97.137,97.101,97.101,193300003.0
2007-01-30 02:25:00,97.106,97.133,97.093,97.127,248299994.0
2007-01-30 02:26:00,97.122,97.137,97.088,97.098,241699999.0
2007-01-30 02:27:00,97.128,97.134,97.111,97.125,307100000.0
2007-01-30 02:28:00,97.128,97.128,97.089,97.095,206099999.0
2007-01-30 02:29:00,97.111,97.111,97.09,97.098,368599997.0
2007-01-30 02:30:00,97.106,97.12,97.09,97.098,220599997.0
2007-01-30 02:31:00,97.103,97.116,97.09,97.113,164300003.0
2007-01-30 02:32:00,97.119,97.119,97.09,97.09,72500001.0
2007-01-30 02:33:00,97.077,97.099,97.072,97.097,223099997.0
2007-01-30 02:34:00,97.074,97.102,97.053,97.073,227400000.0
2007-01-30 02:35:00,97.079,97.084,97.054,97.066,214299999.0
2007-01-30 02:36:00,97.077,97.077,97.039,97.044,218999998.0
2007-01-30 02:37:00,97.031,97.046,97.008,97.025,139499999.0
2007-01-30 02:38:00,97.028,97.037,97.008,97.034,335200001.0
2007-01-30 02:39:00,97.023,97.042,97.016,97.039,299699996.0
2007-01-30 02:40:00,97.019,97.047,97.019,97.042,250700000.0
2007-01-30 02:41:00,97.035,97.035,96.995,97.008,284699998.0
2007-01-30 02:42:00,97.012,97.037,97.004,97.035,280699996.0
2007-01-30 02:43:00,96.994,97.02,96.98,97.0,128500002.0
2007-01-30 02:44:00,96.986,96.996,96.962,96.979,203499999.0
2007-01-30 02:45:00,96.985,96.991,96.961,96.97,327499998.0
2007-01-30 02:46:00,96.987,96.989,96.961,96.966,275400000.0
2007-01-30 02:47:00,96.971,97.014,96.971,97.014,140800000.0
2007-01-30 02:48:00,97.022,97.035,97.007,97.025,159800001.0
2007-01-30 02:49:00,97.016,97.034,97.005,97.014,126099999.0
2007-01-30 02:50:00,97.025,97.037,97.008,97.02,214899999.0
2007-01-30 02:51:00,96.987,97.02,96.983,96.987,238899997.0
2007-01-30 02:52:00,97.004,97.009,96.98,96.98,200600000.0
2007-01-30 02:53:00,97.008,97.026,96.988,97.011,280600000.0
2007-01-30 02:54:00,97.006,97.023,96.997,97.007,168599998.0
2007-01-30 02:55:00,96.998,97.031,96.989,97.002,232900000.0
2007-01-30 02:56:00,97.032,97.044,97.022,97.026,222999997.0
2007-01-30 02:57:00,97.035,97.035,97.012,97.022,127500001.0
2007-01-30 02:58:00,97.016,97.044,97.004,97.015,140400000.0
2007-01-30 02:59:00,97.031,97.048,97.012,97.028,402099997.0
2007-01-30 03:00:00,97.034,97.059,97.025,97.053,233999998.0
2007-01-30 03:01:00,97.05,97.066,97.036,97.047,278700001.0
2007-01-30 03:02:00,97.064,97.086,97.064,97.085,267600000.0
2007-01-30 03:03:00,97.066,97.083,97.059,97.077,226799998.0
2007-01-30 03:04:00,97.067,97.097,97.067,97.071,301399996.0
2007-01-30 03:05:00,97.08,97.086,97.059,97.06,212200003.0
2007-01-30 03:06:00,97.077,97.087,97.059,97.075,303700005.0
2007-01-30 03:07:00,97.079,97.093,97.061,97.066,201299999.0
2007-01-30 03:08:00,97.083,97.084,97.056,97.061,282499995.0
2007-01-30 03:09:00,97.074,97.098,97.074,97.098,142600000.0
2007-01-30 03:10:00,97.079,97.1,97.068,97.089,253700000.0
2007-01-30 03:11:00,97.089,97.097,97.06,97.088,310599999.0
2007-01-30 03:12:00,97.088,97.101,97.067,97.088,232000003.0
2007-01-30 03:13:00,97.069,97.085,97.061,97.078,369700001.0
2007-01-30 03:14:00,97.07,97.082,97.054,97.064,236099997.0
2007-01-30 03:15:00,97.059,97.078,97.039,97.054,76799999.0
2007-01-30 03:16:00,97.038,97.068,97.03,97.053,346600003.0
2007-01-30 03:17:00,97.058,97.073,97.036,97.06,226200001.0
2007-01-30 03:18:00,97.043,97.062,97.033,97.055,121099999.0
2007-01-30 03:19:00,97.034,97.051,97.024,97.024,129200002.0
2007-01-30 03:20:00,97.046,97.06,97.034,97.046,85700000.0
2007-01-30 03:21:00,97.052,97.058,97.045,97.045,163400000.0
2007-01-30 03:22:00,97.045,97.066,97.039,97.056,398600003.0
2007-01-30 03:23:00,97.051,97.062,97.029,97.045,266199998.0
2007-01-30 03:24:00,97.068,97.077,97.046,97.054,227399998.0
2007-01-30 03:25:00,97.058,97.07,97.044,97.065,261799999.0
2007-01-30 03:26:00,97.062,97.076,97.053,97.067,332200001.0
2007-01-30 03:27:00,97.056,97.057,97.022,97.044,106599999.0
2007-01-30 03:28:00,97.037,97.056,97.031,97.036,322599998.0
2007-01-30 03:29:00,97.05,97.064,97.036,97.057,262900000.0
2007-01-30 03:30:00,97.051,97.065,97.038,97.053,117999999.0
2007-01-30 03:31:00,97.056,97.063,97.042,97.044,135799999.0
2007-01-30 03:32:00,97.065,97.065,97.025,97.051,258399998.0
2007-01-30 03:33:00,97.048,97.064,97.035,97.041,315800001.0
2007-01-30 03:34:00,97.033,97.051,97.024,97.046,226999995.0
2007-01-30 03:35:00,97.044,97.059,97.027,97.036,224499995.0
2007-01-30 03:36:00,97.03,97.05,97.029,97.05,153699999.0
2007-01-30 03:37:00,97.038,97.059,97.031,97.054,220200004.0
2007-01-30 03:38:00,97.032,97.067,97.032,97.065,202000003.0
2007-01-30 03:39:00,97.05,97.08,97.038,97.049,144700000.0
2007-01-30 03:40:00,97.065,97.098,97.065,97.078,205400001.0
2007-01-30 03:41:00,97.08,97.091,97.067,97.085,230000000.0
2007-01-30 03:42:00,97.072,97.097,97.071,97.097,207399997.0
2007-01-30 03:43:00,97.088,97.102,97.068,97.08,224599999.0
2007-01-30 03:44:00,97.085,97.101,97.042,97.089,192199997.0
2007-01-30 03:45:00,97.092,97.103,97.073,97.08,282199998.0
2007-01-30 03:46:00,97.071,97.099,97.071,97.092,283199999.0
2007-01-30 03:47:00,97.089,97.102,97.08,97.095,199200000.0
2007-01-30 03:48:00,97.088,97.097,97.07,97.096,280600002.0
2007-01-30 03:49:00,97.092,97.103,97.081,97.101,363299995.0
2007-01-30 03:50:00,97.098,97.112,97.086,97.094,170700002.0
2007-01-30 03:51:00,97.122,97.122,97.092,97.092,186500002.0
2007-01-30 03:52:00,97.092,97.115,97.086,97.112,341899998.0
2007-01-30 03:53:00,97.102,97.116,97.087,97.094,125400000.0
2007-01-30 03:54:00,97.112,97.121,97.096,97.1,298000001.0
2007-01-30 03:55:00,97.106,97.135,97.106,97.119,286699999.0
2007-01-30 03:56:00,97.139,97.148,97.121,97.135,268399998.0
2007-01-30 03:57:00,97.132,97.14,97.103,97.103,96999998.0
2007-01-30 03:58:00,97.128,97.132,97.101,97.101,230200000.0
2007-01-30 03:59:00,97.114,97.15,97.114,97.15,152400001.0
2007-01-30 04:00:00,97.145,97.152,97.12,97.13,277499998.0
2007-01-30 04:01:00,97.135,97.149,97.127,97.149,179799998.0
2007-01-30 04:02:00,97.119,97.137,97.116,97.131,133099998.0
2007-01-30 04:03:00,97.136,97.136,97.109,97.113,202999999.0
2007-01-30 04:04:00,97.126,97.127,97.104,97.104,133799999.0
2007-01-30 04:05:00,97.111,97.131,97.107,97.123,314400002.0
2007-01-30 04:06:00,97.093,97.134,97.093,97.131,262299995.0
2007-01-30 04:07:00,97.129,97.129,97.1,97.112,191500002.0
2007-01-30 04:08:00,97.116,97.14,97.111,97.122,227300002.0
2007-01-30 04:09:00,97.131,97.138,97.101,97.101,320699998.0
2007-01-30 04:10:00,97.102,97.121,97.096,97.12,138999999.0
2007-01-30 04:11:00,97.111,97.12,97.089,97.12,212399998.0
2007-01-30 04:12:00,97.105,97.124,97.105,97.124,124800001.0
2007-01-30 04:13:00,97.105,97.129,97.105,97.127,314999999.0
2007-01-30 04:14:00,97.116,97.116,97.091,97.097,239300002.0
2007-01-30 04:15:00,97.107,97.107,97.083,97.09,179299999.0
2007-01-30 04:16:00,97.115,97.12,97.097,97.101,210400000.0
2007-01-30 04:17:00,97.115,97.12,97.101,97.108,37499999.0
2007-01-30 04:18:00,97.099,97.124,97.099,97.121,253699998.0
2007-01-30 04:19:00,97.106,97.136,97.102,97.136,201000000.0
2007-01-30 04:20:00,97.123,97.134,97.1,97.11,273799998.0
2007-01-30 04:21:00,97.132,97.132,97.102,97.102,158799997.0
2007-01-30 04:22:00,97.132,97.137,97.112,97.137,324500002.0
2007-01-30 04:23:00,97.138,97.138,97.111,97.128,268400005.0
2007-01-30 04:24:00,97.12,97.142,97.12,97.133,219100000.0
2007-01-30 04:25:00,97.132,97.148,97.125,97.144,218499996.0
2007-01-30 04:26:00,97.127,97.15,97.125,97.133,150500000.0
2007-01-30 04:27:00,97.132,97.15,97.117,97.141,224399997.0
2007-01-30 04:28:00,97.13,97.149,97.123,97.141,262699996.0
2007-01-30 04:29:00,97.13,97.144,97.115,97.134,153400001.0
2007-01-30 04:30:00,97.121,97.142,97.12,97.12,200599997.0
2007-01-30 04:31:00,97.132,97.139,97.112,97.118,176200001.0
2007-01-30 04:32:00,97.139,97.144,97.119,97.137,330499998.0
2007-01-30 04:33:00,97.14,97.14,97.116,97.136,160899997.0
2007-01-30 04:34:00,97.118,97.134,97.11,97.126,58700001.0
2007-01-30 04:35:00,97.13,97.131,97.101,97.105,207800001.0
2007-01-30 04:36:00,97.118,97.123,97.101,97.108,242800000.0
2007-01-30 04:37:00,97.107,97.128,97.107,97.11,113100000.0
2007-01-30 04:38:00,97.12,97.129,97.099,97.111,87100001.0
2007-01-30 04:39:00,97.145,97.152,97.114,97.134,205300001.0
2007-01-30 04:40:00,97.137,97.141,97.112,97.129,280000000.0
2007-01-30 04:41:00,97.131,97.142,97.119,97.128,182999999.0
2007-01-30 04:42:00,97.142,97.15,97.128,97.144,197900000.0
2007-01-30 04:43:00,97.124,97.141,97.119,97.141,116900002.0
2007-01-30 04:44:00,97.136,97.152,97.13,97.143,278400002.0
2007-01-30 04:45:00,97.152,97.154,97.126,97.137,206400000.0
2007-01-30 04:46:00,97.13,97.13,97.104,97.108,246599996.0
2007-01-30 04:47:00,97.108,97.129,97.102,97.126,217100003.0
2007-01-30 04:48:00,97.116,97.131,97.114,97.129,38900000.0
2007-01-30 04:49:00,97.13,97.148,97.126,97.145,231999999.0
2007-01-30 04:50:00,97.143,97.148,97.121,97.123,224799999.0
2007-01-30 04:51:00,97.108,97.134,97.108,97.134,156800000.0
2007-01-30 04:52:00,97.127,97.15,97.127,97.132,342999999.0
2007-01-30 04:53:00,97.136,97.153,97.122,97.145,279000001.0
2007-01-30 04:54:00,97.152,97.154,97.134,97.135,251599999.0
2007-01-30 04:55:00,97.133,97.149,97.127,97.142,126500002.0
2007-01-30 04:56:00,97.143,97.152,97.122,97.129,147900000.0
2007-01-30 04:57:00,97.149,97.158,97.138,97.139,95999999.0
2007-01-30 04:58:00,97.156,97.156,97.137,97.137,46000000.0
2007-01-30 04:59:00,97.133,97.146,97.115,97.131,120299999.0
2007-01-30 05:00:00,97.145,97.16,97.128,97.151,264800000.0
2007-01-30 05:01:00,97.12,97.153,97.12,97.153,78000001.0
2007-01-30 05:02:00,97.126,97.152,97.116,97.147,237600001.0
2007-01-30 05:03:00,97.153,97.166,97.145,97.145,134100000.0
2007-01-30 05:04:00,97.157,97.166,97.133,97.142,214900002.0
2007-01-30 05:05:00,97.139,97.169,97.137,97.157,230099998.0
2007-01-30 05:06:00,97.154,97.16,97.137,97.141,167299998.0
2007-01-30 05:07:00,97.14,97.155,97.136,97.153,12800000.0
2007-01-30 05:08:00,97.141,97.163,97.14,97.142,193499997.0
2007-01-30 05:09:00,97.152,97.167,97.127,97.156,199499999.0
2007-01-30 05:10:00,97.154,97.161,97.126,97.161,323399996.0
2007-01-30 05:11:00,97.162,97.162,97.125,97.146,228799999.0
2007-01-30 05:12:00,97.136,97.159,97.136,97.138,208299999.0
2007-01-30 05:13:00,97.137,97.163,97.131,97.157,253199996.0
2007-01-30 05:14:00,97.15,97.15,97.129,97.138,240400002.0
2007-01-30 05:15:00,97.156,97.163,97.142,97.144,138800001.0
2007-01-30 05:16:00,97.157,97.157,97.143,97.143,219099999.0
2007-01-30 05:17:00,97.154,97.158,97.131,97.134,313800001.0
2007-01-30 05:18:00,97.151,97.158,97.126,97.145,504900005.0
2007-01-30 05:19:00,97.152,97.152,97.136,97.136,93500002.0
2007-01-30 05:20:00,97.133,97.153,97.131,97.153,109000000.0
2007-01-30 05:21:00,97.162,97.162,97.137,97.139,270700003.0
2007-01-30 05:22:00,97.145,97.165,97.135,97.155,214699995.0
2007-01-30 05:23:00,97.156,97.167,97.129,97.132,196799999.0
2007-01-30 05:24:00,97.15,97.166,97.132,97.15,196900000.0
2007-01-30 05:25:00,97.155,97.176,97.143,97.176,298999996.0
2007-01-30 05:26:00,97.162,97.181,97.155,97.176,199299999.0
2007-01-30 05:27:00,97.164,97.177,97.152,97.166,188799998.0
2007-01-30 05:28:00,97.169,97.172,97.14,97.172,251600002.0
2007-01-30 05:29:00,97.17,97.17,97.141,97.161,239100001.0
2007-01-30 05:30:00,97.149,97.181,97.149,97.181,257099998.0
2007-01-30 05:31:00,97.193,97.2,97.176,97.2,198500001.0
2007-01-30 05:32:00,97.189,97.206,97.182,97.183,309899999.0
2007-01-30 05:33:00,97.197,97.207,97.182,97.194,143300001.0
2007-01-30 05:34:00,97.186,97.221,97.186,97.212,391900003.0
2007-01-30 05:35:00,97.194,97.215,97.182,97.198,259399996.0
2007-01-30 05:36:00,97.196,97.208,97.196,97.208,17300000.0
2007-01-30 05:37:00,97.198,97.209,97.184,97.19,200299999.0
2007-01-30 05:38:00,97.174,97.197,97.173,97.197,289299995.0
2007-01-30 05:39:00,97.184,97.21,97.176,97.205,236599997.0
2007-01-30 05:40:00,97.186,97.209,97.177,97.209,112199997.0
2007-01-30 05:41:00,97.219,97.221,97.204,97.221,72699998.0
2007-01-30 05:42:00,97.216,97.24,97.216,97.222,159599997.0
2007-01-30 05:43:00,97.225,97.23,97.203,97.217,138299998.0
2007-01-30 05:44:00,97.217,97.225,97.197,97.202,202999999.0
2007-01-30 05:45:00,97.225,97.225,97.21,97.21,7700000.0
2007-01-30 05:46:00,97.225,97.229,97.205,97.214,204900002.0
2007-01-30 05:47:00,97.2,97.223,97.157,97.205,210200003.0
2007-01-30 05:48:00,97.22,97.223,97.19,97.2,292799998.0
2007-01-30 05:49:00,97.218,97.227,97.195,97.204,310500001.0
2007-01-30 05:50:00,97.22,97.228,97.197,97.212,200499999.0
2007-01-30 05:51:00,97.229,97.237,97.204,97.228,301000003.0
2007-01-30 05:52:00,97.22,97.227,97.203,97.211,220499999.0
2007-01-30 05:53:00,97.227,97.228,97.206,97.216,218500000.0
2007-01-30 05:54:00,97.227,97.227,97.205,97.208,161400001.0
2007-01-30 05:55:00,97.184,97.218,97.184,97.217,255500002.0
2007-01-30 05:56:00,97.221,97.224,97.207,97.207,103300001.0
2007-01-30 05:57:00,97.218,97.23,97.21,97.225,49800000.0
2007-01-30 05:58:00,97.223,97.223,97.196,97.196,132700000.0
2007-01-30 05:59:00,97.208,97.226,97.202,97.202,146099996.0
2007-01-30 06:00:00,97.218,97.226,97.202,97.208,287500000.0
2007-01-30 06:01:00,97.201,97.223,97.192,97.223,166799996.0
2007-01-30 06:02:00,97.218,97.238,97.208,97.238,165700000.0
2007-01-30 06:03:00,97.232,97.251,97.215,97.233,194599996.0
2007-01-30 06:04:00,97.224,97.244,97.217,97.239,287100004.0
2007-01-30 06:05:00,97.213,97.235,97.21,97.23,333499996.0
2007-01-30 06:06:00,97.232,97.247,97.221,97.243,309099999.0
2007-01-30 06:07:00,97.231,97.235,97.21,97.21,252199998.0
2007-01-30 06:08:00,97.225,97.238,97.212,97.232,251400000.0
2007-01-30 06:09:00,97.208,97.24,97.206,97.24,178800003.0
2007-01-30 06:10:00,97.215,97.244,97.215,97.237,194799997.0
2007-01-30 06:11:00,97.241,97.251,97.217,97.23,267400003.0
2007-01-30 06:12:00,97.245,97.252,97.213,97.243,316500002.0
2007-01-30 06:13:00,97.243,97.267,97.236,97.236,204199996.0
2007-01-30 06:14:00,97.235,97.262,97.231,97.255,141000000.0
2007-01-30 06:15:00,97.252,97.265,97.235,97.24,151000000.0
2007-01-30 06:16:00,97.237,97.262,97.237,97.241,177300000.0
2007-01-30 06:17:00,97.239,97.264,97.239,97.26,313799998.0
2007-01-30 06:18:00,97.248,97.248,97.216,97.227,232800004.0
2007-01-30 06:19:00,97.232,97.248,97.221,97.226,179899998.0
2007-01-30 06:20:00,97.247,97.25,97.238,97.25,73700000.0
2007-01-30 06:21:00,97.232,97.247,97.213,97.243,267300000.0
2007-01-30 06:22:00,97.244,97.251,97.232,97.233,35100000.0
2007-01-30 06:23:00,97.245,97.264,97.241,97.264,142800000.0
2007-01-30 06:24:00,97.246,97.265,97.239,97.241,115700000.0
2007-01-30 06:25:00,97.26,97.273,97.238,97.251,249400000.0
2007-01-30 06:26:00,97.27,97.27,97.252,97.257,145799997.0
2007-01-30 06:27:00,97.237,97.257,97.23,97.238,296700005.0
2007-01-30 06:28:00,97.245,97.255,97.217,97.217,264200002.0
2007-01-30 06:29:00,97.234,97.252,97.225,97.242,247199996.0
2007-01-30 06:30:00,97.228,97.244,97.218,97.23,133199999.0
2007-01-30 06:31:00,97.224,97.237,97.208,97.208,158599997.0
2007-01-30 06:32:00,97.223,97.235,97.205,97.211,156600000.0
2007-01-30 06:33:00,97.2,97.219,97.183,97.208,224299999.0
2007-01-30 06:34:00,97.202,97.202,97.173,97.173,144899998.0
2007-01-30 06:35:00,97.183,97.205,97.165,97.182,148400003.0
2007-01-30 06:36:00,97.178,97.203,97.178,97.196,106699997.0
2007-01-30 06:37:00,97.198,97.198,97.169,97.169,140899999.0
2007-01-30 06:38:00,97.195,97.195,97.168,97.168,67299999.0
2007-01-30 06:39:00,97.197,97.197,97.179,97.179,131400003.0
2007-01-30 06:40:00,97.183,97.222,97.183,97.222,221000000.0
2007-01-30 06:41:00,97.207,97.226,97.203,97.219,152600000.0
2007-01-30 06:42:00,97.209,97.231,97.199,97.215,250399999.0
2007-01-30 06:43:00,97.223,97.233,97.21,97.213,175300000.0
2007-01-30 06:44:00,97.2,97.221,97.2,97.221,118199999.0
2007-01-30 06:45:00,97.19,97.223,97.19,97.223,182799997.0
2007-01-30 06:46:00,97.22,97.223,97.2,97.2,156799999.0
2007-01-30 06:47:00,97.225,97.234,97.197,97.197,158799998.0
2007-01-30 06:48:00,97.22,97.233,97.209,97.228,220000001.0
2007-01-30 06:49:00,97.237,97.237,97.212,97.212,67700001.0
2007-01-30 06:50:00,97.233,97.234,97.218,97.221,19400000.0
2007-01-30 06:51:00,97.215,97.24,97.215,97.24,245000001.0
2007-01-30 06:52:00,97.221,97.245,97.211,97.243,234300003.0
2007-01-30 06:53:00,97.247,97.247,97.22,97.224,221000001.0
2007-01-30 06:54:00,97.23,97.256,97.226,97.256,225100003.0
2007-01-30 06:55:00,97.259,97.265,97.242,97.242,184900002.0
2007-01-30 06:56:00,97.236,97.259,97.229,97.255,240599999.0
2007-01-30 06:57:00,97.262,97.262,97.242,97.259,196800000.0
2007-01-30 06:58:00,97.242,97.26,97.233,97.252,273899998.0
2007-01-30 06:59:00,97.241,97.242,97.223,97.229,250600000.0
2007-01-30 07:00:00,97.214,97.232,97.203,97.221,159899999.0
2007-01-30 07:01:00,97.216,97.229,97.208,97.229,267199996.0
2007-01-30 07:02:00,97.213,97.231,97.209,97.226,163800001.0
2007-01-30 07:03:00,97.229,97.231,97.205,97.217,255599999.0
2007-01-30 07:04:00,97.222,97.224,97.201,97.208,196699998.0
2007-01-30 07:05:00,97.209,97.209,97.187,97.188,202200000.0
2007-01-30 07:06:00,97.184,97.202,97.177,97.201,254899999.0
2007-01-30 07:07:00,97.205,97.205,97.175,97.175,101800000.0
2007-01-30 07:08:00,97.178,97.178,97.149,97.149,84599999.0
2007-01-30 07:09:00,97.169,97.208,97.169,97.181,175600000.0
2007-01-30 07:10:00,97.204,97.204,97.18,97.2,281699993.0
2007-01-30 07:11:00,97.199,97.213,97.188,97.188,211700005.0
2007-01-30 07:12:00,97.188,97.208,97.181,97.194,219800001.0
2007-01-30 07:13:00,97.189,97.207,97.178,97.205,245900000.0
2007-01-30 07:14:00,97.191,97.218,97.191,97.213,324399997.0
2007-01-30 07:15:00,97.199,97.213,97.185,97.206,125000000.0
2007-01-30 07:16:00,97.202,97.216,97.18,97.196,264300001.0
2007-01-30 07:17:00,97.181,97.209,97.181,97.204,139299998.0
2007-01-30 07:18:00,97.203,97.203,97.182,97.184,101800002.0
2007-01-30 07:19:00,97.203,97.211,97.184,97.211,299300006.0
2007-01-30 07:20:00,97.21,97.21,97.188,97.189,170499999.0
2007-01-30 07:21:00,97.2,97.224,97.195,97.195,316000000.0
2007-01-30 07:22:00,97.195,97.212,97.19,97.208,33599999.0
2007-01-30 07:23:00,97.217,97.217,97.187,97.206,302999998.0
2007-01-30 07:24:00,97.207,97.21,97.188,97.19,163299996.0
2007-01-30 07:25:00,97.174,97.212,97.171,97.21,228299997.0
2007-01-30 07:26:00,97.203,97.222,97.185,97.217,237900000.0
2007-01-30 07:27:00,97.213,97.22,97.193,97.199,293700001.0
2007-01-30 07:28:00,97.199,97.221,97.199,97.213,146299999.0
2007-01-30 07:29:00,97.201,97.223,97.194,97.215,268799997.0
2007-01-30 07:30:00,97.204,97.218,97.195,97.218,187599999.0
2007-01-30 07:31:00,97.212,97.218,97.199,97.201,166199998.0
2007-01-30 07:32:00,97.217,97.218,97.197,97.199,214400002.0
2007-01-30 07:33:00,97.22,97.228,97.181,97.213,259500000.0
2007-01-30 07:34:00,97.188,97.228,97.188,97.228,163600000.0
2007-01-30 07:35:00,97.231,97.231,97.208,97.216,400000007.0
2007-01-30 07:36:00,97.212,97.235,97.206,97.235,205399997.0
2007-01-30 07:37:00,97.234,97.237,97.213,97.223,223500000.0
2007-01-30 07:38:00,97.22,97.227,97.199,97.214,217500002.0
2007-01-30 07:39:00,97.226,97.228,97.2,97.207,272300000.0
2007-01-30 07:40:00,97.212,97.23,97.212,97.23,49600000.0
2007-01-30 07:41:00,97.23,97.24,97.217,97.24,157599999.0
2007-01-30 07:42:00,97.222,97.242,97.211,97.23,185099999.0
2007-01-30 07:43:00,97.228,97.23,97.208,97.218,193099999.0
2007-01-30 07:44:00,97.23,97.239,97.215,97.239,203200003.0
2007-01-30 07:45:00,97.23,97.242,97.213,97.217,222800000.0
2007-01-30 07:46:00,97.213,97.232,97.205,97.219,254499998.0
2007-01-30 07:47:00,97.22,97.22,97.191,97.197,237900003.0
2007-01-30 07:48:00,97.22,97.226,97.204,97.204,127200000.0
2007-01-30 07:49:00,97.218,97.22,97.187,97.187,225400001.0
2007-01-30 07:50:00,97.193,97.195,97.172,97.179,195300000.0
2007-01-30 07:51:00,97.197,97.197,97.178,97.193,166599997.0
2007-01-30 07:52:00,97.168,97.193,97.168,97.187,291900002.0
2007-01-30 07:53:00,97.177,97.205,97.169,97.187,98799999.0
2007-01-30 07:54:00,97.187,97.193,97.169,97.189,175800000.0
2007-01-30 07:55:00,97.194,97.204,97.18,97.186,219000002.0
2007-01-30 07:56:00,97.193,97.193,97.175,97.175,75200000.0
2007-01-30 07:57:00,97.171,97.207,97.171,97.195,192900000.0
2007-01-30 07:58:00,97.187,97.193,97.167,97.175,223799997.0
2007-01-30 07:59:00,97.19,97.194,97.163,97.175,194200000.0
2007-01-30 08:00:00,97.18,97.195,97.18,97.195,17100000.0
2007-01-30 08:01:00,97.182,97.206,97.18,97.2,185500000.0
2007-01-30 08:02:00,97.207,97.207,97.182,97.182,133800001.0
2007-01-30 08:03:00,97.193,97.198,97.17,97.179,277399998.0
2007-01-30 08:04:00,97.187,97.202,97.177,97.192,163100001.0
2007-01-30 08:05:00,97.193,97.205,97.174,97.188,228600002.0
2007-01-30 08:06:00,97.207,97.21,97.186,97.199,85199999.0
2007-01-30 08:07:00,97.17,97.202,97.17,97.19,251400000.0
2007-01-30 08:08:00,97.193,97.214,97.183,97.19,122599997.0
2007-01-30 08:09:00,97.186,97.199,97.166,97.19,360599997.0
2007-01-30 08:10:00,97.19,97.198,97.17,97.182,126399998.0
2007-01-30 08:11:00,97.18,97.196,97.163,97.163,140399999.0
2007-01-30 08:12:00,97.164,97.186,97.159,97.182,241699999.0
2007-01-30 08:13:00,97.175,97.188,97.158,97.178,282399995.0
2007-01-30 08:14:00,97.185,97.185,97.154,97.155,212199998.0
2007-01-30 08:15:00,97.171,97.184,97.144,97.162,262300001.0
2007-01-30 08:16:00,97.18,97.183,97.147,97.172,228500002.0
2007-01-30 08:17:00,97.167,97.189,97.167,97.168,135999997.0
2007-01-30 08:18:00,97.183,97.194,97.165,97.165,160099999.0
2007-01-30 08:19:00,97.187,97.197,97.166,97.187,304000004.0
2007-01-30 08:20:00,97.183,97.183,97.137,97.137,68399999.0
2007-01-30 08:21:00,97.143,97.175,97.138,97.175,177599999.0
2007-01-30 08:22:00,97.17,97.179,97.15,97.15,183499999.0
2007-01-30 08:23:00,97.162,97.17,97.136,97.147,245900003.0
2007-01-30 08:24:00,97.153,97.169,97.138,97.158,304100000.0
2007-01-30 08:25:00,97.147,97.177,97.147,97.177,135799998.0
2007-01-30 08:26:00,97.171,97.18,97.147,97.161,227399997.0
2007-01-30 08:27:00,97.182,97.199,97.169,97.178,317400004.0
2007-01-30 08:28:00,97.173,97.2,97.173,97.2,284400000.0
2007-01-30 08:29:00,97.184,97.219,97.184,97.206,333999997.0
2007-01-30 08:30:00,97.195,97.214,97.176,97.185,275499998.0
2007-01-30 08:31:00,97.176,97.19,97.141,97.16,151099999.0
2007-01-30 08:32:00,97.158,97.182,97.152,97.182,164400000.0
2007-01-30 08:33:00,97.167,97.184,97.147,97.147,236499995.0
2007-01-30 08:34:00,97.167,97.174,97.14,97.144,138600000.0
2007-01-30 08:35:00,97.145,97.158,97.138,97.156,337099999.0
2007-01-30 08:36:00,97.15,97.152,97.122,97.134,288399997.0
2007-01-30 08:37:00,97.125,97.153,97.124,97.145,186799999.0
2007-01-30 08:38:00,97.111,97.133,97.093,97.111,136800000.0
2007-01-30 08:39:00,97.083,97.12,97.083,97.12,220500000.0
2007-01-30 08:40:00,97.114,97.126,97.102,97.112,259999998.0
2007-01-30 08:41:00,97.093,97.124,97.089,97.105,304499997.0
2007-01-30 08:42:00,97.111,97.125,97.08,97.125,230800001.0
2007-01-30 08:43:00,97.109,97.136,97.107,97.136,241899998.0
2007-01-30 08:44:00,97.141,97.141,97.099,97.099,158200001.0
2007-01-30 08:45:00,97.126,97.142,97.114,97.142,291299999.0
2007-01-30 08:46:00,97.146,97.153,97.12,97.12,265799997.0
2007-01-30 08:47:00,97.146,97.162,97.132,97.138,195499998.0
2007-01-30 08:48:00,97.164,97.177,97.152,97.152,243100001.0
2007-01-30 08:49:00,97.164,97.17,97.147,97.158,281799998.0
2007-01-30 08:50:00,97.16,97.168,97.136,97.14,206099999.0
2007-01-30 08:51:00,97.149,97.15,97.105,97.105,236599999.0
2007-01-30 08:52:00,97.148,97.148,97.108,97.109,170199994.0
2007-01-30 08:53:00,97.129,97.143,97.107,97.134,271599997.0
2007-01-30 08:54:00,97.116,97.137,97.105,97.109,331400002.0
2007-01-30 08:55:00,97.119,97.132,97.104,97.119,216800001.0
2007-01-30 08:56:00,97.11,97.125,97.09,97.11,215000000.0
2007-01-30 08:57:00,97.095,97.113,97.089,97.107,278300004.0
2007-01-30 08:58:00,97.106,97.106,97.078,97.083,173399997.0
2007-01-30 08:59:00,97.085,97.124,97.085,97.124,179300002.0
2007-01-30 09:00:00,97.137,97.157,97.13,97.154,279500001.0
2007-01-30 09:01:00,97.141,97.142,97.109,97.109,222399998.0
2007-01-30 09:02:00,97.118,97.129,97.109,97.122,187199997.0
2007-01-30 09:03:00,97.127,97.127,97.094,97.1,237600002.0
2007-01-30 09:04:00,97.108,97.117,97.091,97.091,219400002.0
2007-01-30 09:05:00,97.091,97.093,97.058,97.065,317899999.0
2007-01-30 09:06:00,97.09,97.098,97.067,97.069,224499999.0
2007-01-30 09:07:00,97.083,97.109,97.077,97.1,254699998.0
2007-01-30 09:08:00,97.09,97.103,97.063,97.079,190199998.0
2007-01-30 09:09:00,97.079,97.103,97.073,97.099,188299999.0
2007-01-30 09:10:00,97.088,97.102,97.071,97.083,88299997.0
2007-01-30 09:11:00,97.079,97.102,97.079,97.102,183100001.0
2007-01-30 09:12:00,97.09,97.115,97.083,97.115,247300001.0
2007-01-30 09:13:00,97.103,97.137,97.103,97.137,148199998.0
2007-01-30 09:14:00,97.105,97.13,97.1,97.128,304900002.0
2007-01-30 09:15:00,97.123,97.151,97.123,97.148,285700000.0
2007-01-30 09:16:00,97.158,97.168,97.139,97.168,261699996.0
2007-01-30 09:17:00,97.174,97.196,97.157,97.175,198300001.0
2007-01-30 09:18:00,97.161,97.186,97.161,97.186,226300001.0
2007-01-30 09:19:00,97.174,97.216,97.174,97.206,206499998.0
2007-01-30 09:20:00,97.176,97.191,97.156,97.174,279999999.0
2007-01-30 09:21:00,97.172,97.179,97.146,97.148,146199998.0
2007-01-30 09:22:00,97.155,97.195,97.155,97.195,215400000.0
2007-01-30 09:23:00,97.18,97.18,97.141,97.141,250899999.0
2007-01-30 09:24:00,97.15,97.177,97.149,97.177,187099994.0
2007-01-30 09:25:00,97.181,97.186,97.14,97.157,220000002.0
2007-01-30 09:26:00,97.156,97.181,97.155,97.171,195899997.0
2007-01-30 09:27:00,97.185,97.19,97.167,97.185,322799996.0
2007-01-30 09:28:00,97.167,97.185,97.145,97.162,211899999.0
2007-01-30 09:29:00,97.156,97.168,97.142,97.16,234999999.0
2007-01-30 09:30:00,97.161,97.161,97.13,97.13,128900000.0
2007-01-30 09:31:00,97.119,97.149,97.114,97.125,292900000.0
2007-01-30 09:32:00,97.096,97.128,97.096,97.128,235900000.0
2007-01-30 09:33:00,97.11,97.133,97.091,97.113,204799999.0
2007-01-30 09:34:00,97.112,97.15,97.112,97.15,143600000.0
2007-01-30 09:35:00,97.127,97.151,97.124,97.142,188899999.0
2007-01-30 09:36:00,97.145,97.164,97.139,97.162,269899998.0
2007-01-30 09:37:00,97.163,97.196,97.149,97.175,162000000.0
2007-01-30 09:38:00,97.211,97.24,97.194,97.23,361399996.0
2007-01-30 09:39:00,97.24,97.287,97.237,97.273,178900000.0
2007-01-30 09:40:00,97.269,97.295,97.258,97.271,253799997.0
2007-01-30 09:41:00,97.253,97.27,97.237,97.263,173800000.0
2007-01-30 09:42:00,97.26,97.26,97.232,97.25,260700001.0
2007-01-30 09:43:00,97.245,97.249,97.206,97.24,323700010.0
2007-01-30 09:44:00,97.24,97.262,97.235,97.251,201000001.0
2007-01-30 09:45:00,97.257,97.272,97.244,97.271,184600000.0
2007-01-30 09:46:00,97.271,97.295,97.267,97.294,136600000.0
2007-01-30 09:47:00,97.29,97.31,97.279,97.291,64900000.0
2007-01-30 09:48:00,97.272,97.304,97.266,97.304,248200002.0
2007-01-30 09:49:00,97.274,97.302,97.274,97.281,285399997.0
2007-01-30 09:50:00,97.266,97.286,97.255,97.273,249100001.0
2007-01-30 09:51:00,97.27,97.279,97.25,97.278,319100002.0
2007-01-30 09:52:00,97.257,97.306,97.257,97.306,138700000.0
2007-01-30 09:53:00,97.281,97.303,97.27,97.274,244200001.0
2007-01-30 09:54:00,97.295,97.295,97.274,97.274,152900000.0
2007-01-30 09:55:00,97.259,97.29,97.259,97.286,166000000.0
2007-01-30 09:56:00,97.269,97.297,97.268,97.297,184300000.0
2007-01-30 09:57:00,97.262,97.286,97.234,97.25,379599995.0
2007-01-30 09:58:00,97.222,97.236,97.194,97.195,326100002.0
2007-01-30 09:59:00,97.216,97.248,97.211,97.217,213599997.0
2007-01-30 10:00:00,97.241,97.256,97.222,97.235,317399999.0
2007-01-30 10:01:00,97.217,97.235,97.17,97.193,319799998.0
2007-01-30 10:02:00,97.178,97.219,97.177,97.205,328900003.0
2007-01-30 10:03:00,97.205,97.218,97.193,97.2,279099998.0
2007-01-30 10:04:00,97.227,97.239,97.219,97.239,145700000.0
2007-01-30 10:05:00,97.218,97.242,97.199,97.24,226899996.0
2007-01-30 10:06:00,97.251,97.29,97.238,97.273,249199997.0
2007-01-30 10:07:00,97.278,97.286,97.249,97.265,194599999.0
2007-01-30 10:08:00,97.262,97.289,97.248,97.261,319499998.0
2007-01-30 10:09:00,97.238,97.265,97.238,97.265,168000002.0
2007-01-30 10:10:00,97.26,97.261,97.218,97.238,175499999.0
2007-01-30 10:11:00,97.237,97.255,97.234,97.25,196199997.0
2007-01-30 10:12:00,97.244,97.247,97.219,97.219,201299999.0
2007-01-30 10:13:00,97.248,97.248,97.226,97.234,130900002.0
2007-01-30 10:14:00,97.23,97.238,97.201,97.214,319199996.0
2007-01-30 10:15:00,97.214,97.218,97.182,97.198,332899999.0
2007-01-30 10:16:00,97.199,97.236,97.199,97.236,304400000.0
2007-01-30 10:17:00,97.214,97.236,97.204,97.213,301799999.0
2007-01-30 10:18:00,97.215,97.219,97.194,97.212,302299998.0
2007-01-30 10:19:00,97.197,97.22,97.195,97.208,312800002.0
2007-01-30 10:20:00,97.2,97.218,97.184,97.218,310499996.0
2007-01-30 10:21:00,97.209,97.245,97.209,97.231,222699998.0
2007-01-30 10:22:00,97.219,97.238,97.208,97.22,229400000.0
2007-01-30 10:23:00,97.222,97.269,97.222,97.269,179600000.0
2007-01-30 10:24:00,97.273,97.273,97.241,97.255,139300000.0
2007-01-30 10:25:00,97.242,97.264,97.23,97.249,283500001.0
2007-01-30 10:26:00,97.254,97.275,97.248,97.264,238800000.0
2007-01-30 10:27:00,97.262,97.307,97.249,97.302,198499998.0
2007-01-30 10:28:00,97.288,97.303,97.271,97.283,117200000.0
2007-01-30 10:29:00,97.269,97.286,97.255,97.28,272099999.0
2007-01-30 10:30:00,97.274,97.298,97.272,97.298,275499995.0
2007-01-30 10:31:00,97.296,97.312,97.273,97.283,264299995.0
2007-01-30 10:32:00,97.283,97.3,97.274,97.288,228300000.0
2007-01-30 10:33:00,97.302,97.303,97.248,97.25,202700001.0
2007-01-30 10:34:00,97.254,97.286,97.254,97.283,228600000.0
2007-01-30 10:35:00,97.265,97.278,97.252,97.254,195699999.0
2007-01-30 10:36:00,97.262,97.282,97.246,97.27,320800002.0
2007-01-30 10:37:00,97.248,97.28,97.244,97.264,336799997.0
2007-01-30 10:38:00,97.246,97.246,97.225,97.225,266900000.0
2007-01-30 10:39:00,97.231,97.259,97.231,97.241,218599999.0
2007-01-30 10:40:00,97.248,97.278,97.248,97.269,220699998.0
2007-01-30 10:41:00,97.268,97.278,97.251,97.254,232099997.0
2007-01-30 10:42:00,97.263,97.263,97.237,97.247,297300002.0
2007-01-30 10:43:00,97.258,97.274,97.232,97.256,384200005.0
2007-01-30 10:44:00,97.271,97.302,97.271,97.29,274999998.0
2007-01-30 10:45:00,97.298,97.303,97.281,97.289,293100003.0
2007-01-30 10:46:00,97.296,97.3,97.277,97.282,262999995.0
2007-01-30 10:47:00,97.273,97.298,97.262,97.298,224000000.0
2007-01-30 10:48:00,97.283,97.296,97.259,97.273,175699998.0
2007-01-30 10:49:00,97.288,97.288,97.257,97.267,148099997.0
2007-01-30 10:50:00,97.301,97.31,97.282,97.29,109799999.0
2007-01-30 10:51:00,97.303,97.324,97.303,97.314,255500002.0
2007-01-30 10:52:00,97.286,97.312,97.286,97.312,102799998.0
2007-01-30 10:53:00,97.299,97.314,97.276,97.295,201999999.0
2007-01-30 10:54:00,97.296,97.312,97.252,97.293,299800002.0
2007-01-30 10:55:00,97.305,97.325,97.295,97.323,279800002.0
2007-01-30 10:56:00,97.312,97.32,97.289,97.307,325899997.0
2007-01-30 10:57:00,97.308,97.338,97.308,97.32,262999997.0
2007-01-30 10:58:00,97.32,97.321,97.288,97.306,246100001.0
2007-01-30 10:59:00,97.298,97.298,97.263,97.263,169899998.0
2007-01-30 11:00:00,97.268,97.301,97.262,97.284,196400001.0
2007-01-30 11:01:00,97.279,97.289,97.252,97.284,223499997.0
2007-01-30 11:02:00,97.287,97.294,97.261,97.27,268700001.0
2007-01-30 11:03:00,97.293,97.293,97.263,97.263,115799998.0
2007-01-30 11:04:00,97.292,97.296,97.266,97.266,216799998.0
2007-01-30 11:05:00,97.271,97.281,97.247,97.267,348499997.0
2007-01-30 11:06:00,97.251,97.268,97.234,97.253,187799997.0
2007-01-30 11:07:00,97.254,97.259,97.222,97.235,201300000.0
2007-01-30 11:08:00,97.199,97.244,97.198,97.215,240200003.0
2007-01-30 11:09:00,97.226,97.243,97.226,97.241,177900000.0
2007-01-30 11:10:00,97.243,97.25,97.226,97.226,147299999.0
2007-01-30 11:11:00,97.227,97.245,97.206,97.231,371100003.0
2007-01-30 11:12:00,97.245,97.254,97.222,97.243,254999998.0
2007-01-30 11:13:00,97.227,97.253,97.227,97.25,186599997.0
2007-01-30 11:14:00,97.252,97.264,97.228,97.228,298999999.0
2007-01-30 11:15:00,97.226,97.226,97.195,97.203,335199997.0
2007-01-30 11:16:00,97.228,97.228,97.2,97.204,181200000.0
2007-01-30 11:17:00,97.21,97.237,97.21,97.237,152599998.0
2007-01-30 11:18:00,97.216,97.234,97.206,97.231,286399999.0
2007-01-30 11:19:00,97.203,97.223,97.197,97.218,178800000.0
2007-01-30 11:20:00,97.226,97.23,97.202,97.218,253499997.0
2007-01-30 11:21:00,97.224,97.224,97.193,97.222,252999997.0
2007-01-30 11:22:00,97.221,97.233,97.203,97.218,180299998.0
2007-01-30 11:23:00,97.228,97.252,97.228,97.244,144399999.0
2007-01-30 11:24:00,97.224,97.241,97.216,97.234,281700000.0
2007-01-30 11:25:00,97.239,97.252,97.221,97.246,152199998.0
2007-01-30 11:26:00,97.24,97.252,97.202,97.212,304700000.0
2007-01-30 11:27:00,97.233,97.251,97.221,97.224,312900003.0
2007-01-30 11:28:00,97.258,97.26,97.237,97.24,268000001.0
2007-01-30 11:29:00,97.247,97.256,97.223,97.232,200399997.0
2007-01-30 11:30:00,97.226,97.256,97.224,97.256,354199997.0
2007-01-30 11:31:00,97.239,97.255,97.219,97.242,114199999.0
2007-01-30 11:32:00,97.254,97.262,97.237,97.256,237699999.0
2007-01-30 11:33:00,97.228,97.253,97.217,97.24,366299996.0
2007-01-30 11:34:00,97.228,97.268,97.228,97.265,248900000.0
2007-01-30 11:35:00,97.257,97.274,97.24,97.266,244799994.0
2007-01-30 11:36:00,97.251,97.268,97.231,97.243,171299997.0
2007-01-30 11:37:00,97.249,97.262,97.226,97.243,142399999.0
2007-01-30 11:38:00,97.245,97.25,97.228,97.228,327799999.0
2007-01-30 11:39:00,97.231,97.252,97.231,97.25,100000001.0
2007-01-30 11:40:00,97.241,97.241,97.194,97.21,228500000.0
2007-01-30 11:41:00,97.2,97.215,97.173,97.196,387899995.0
2007-01-30 11:42:00,97.195,97.2,97.16,97.16,158600001.0
2007-01-30 11:43:00,97.175,97.205,97.166,97.178,219800002.0
2007-01-30 11:44:00,97.183,97.204,97.167,97.182,288899997.0
2007-01-30 11:45:00,97.158,97.191,97.155,97.191,288199996.0
2007-01-30 11:46:00,97.17,97.176,97.143,97.145,312599996.0
2007-01-30 11:47:00,97.13,97.155,97.127,97.155,285999995.0
2007-01-30 11:48:00,97.142,97.162,97.134,97.157,359700002.0
2007-01-30 11:49:00,97.143,97.173,97.143,97.168,347599998.0
2007-01-30 11:50:00,97.157,97.185,97.157,97.179,231799998.0
2007-01-30 11:51:00,97.171,97.181,97.153,97.155,247999997.0
2007-01-30 11:52:00,97.163,97.192,97.149,97.188,192800001.0
2007-01-30 11:53:00,97.167,97.19,97.157,97.171,311199997.0
2007-01-30 11:54:00,97.171,97.18,97.156,97.157,217500000.0
2007-01-30 11:55:00,97.155,97.178,97.154,97.173,297000000.0
2007-01-30 11:56:00,97.188,97.188,97.161,97.172,193500002.0
2007-01-30 11:57:00,97.177,97.185,97.161,97.164,193399999.0
2007-01-30 11:58:00,97.17,97.178,97.152,97.155,287699998.0
2007-01-30 11:59:00,97.166,97.187,97.153,97.155,397299996.0
2007-01-30 12:00:00,97.169,97.183,97.149,97.171,298499995.0
2007-01-30 12:01:00,97.162,97.184,97.161,97.179,79899999.0
2007-01-30 12:02:00,97.154,97.186,97.134,97.186,260600004.0
2007-01-30 12:03:00,97.17,97.196,97.162,97.196,212500000.0
2007-01-30 12:04:00,97.187,97.207,97.175,97.194,170399998.0
2007-01-30 12:05:00,97.201,97.201,97.181,97.184,169400004.0
2007-01-30 12:06:00,97.203,97.203,97.179,97.19,270099998.0
2007-01-30 12:07:00,97.188,97.199,97.171,97.177,312399999.0
2007-01-30 12:08:00,97.193,97.202,97.178,97.182,194399999.0
2007-01-30 12:09:00,97.166,97.189,97.16,97.175,190799994.0
2007-01-30 12:10:00,97.157,97.185,97.157,97.177,223899999.0
2007-01-30 12:11:00,97.178,97.181,97.144,97.15,287299998.0
2007-01-30 12:12:00,97.146,97.182,97.146,97.169,280199996.0
2007-01-30 12:13:00,97.169,97.179,97.143,97.163,141899997.0
2007-01-30 12:14:00,97.161,97.178,97.154,97.178,291000000.0
2007-01-30 12:15:00,97.182,97.183,97.15,97.15,251599999.0
2007-01-30 12:16:00,97.155,97.177,97.141,97.157,297599999.0
2007-01-30 12:17:00,97.155,97.179,97.149,97.168,224400001.0
2007-01-30 12:18:00,97.155,97.174,97.145,97.166,144000000.0
2007-01-30 12:19:00,97.164,97.174,97.137,97.137,256600000.0
2007-01-30 12:20:00,97.136,97.158,97.136,97.158,348400003.0
2007-01-30 12:21:00,97.152,97.163,97.125,97.139,277200003.0
2007-01-30 12:22:00,97.153,97.153,97.122,97.146,124499999.0
2007-01-30 12:23:00,97.143,97.161,97.129,97.143,124600000.0
2007-01-30 12:24:00,97.166,97.198,97.166,97.191,187899996.0
2007-01-30 12:25:00,97.182,97.189,97.159,97.159,205200001.0
2007-01-30 12:26:00,97.185,97.213,97.167,97.2,100900000.0
2007-01-30 12:27:00,97.201,97.223,97.2,97.217,257099998.0
2007-01-30 12:28:00,97.213,97.218,97.194,97.196,311500000.0
2007-01-30 12:29:00,97.212,97.229,97.197,97.221,333000003.0
2007-01-30 12:30:00,97.184,97.211,97.184,97.21,208800001.0
2007-01-30 12:31:00,97.204,97.218,97.19,97.214,249699998.0
2007-01-30 12:32:00,97.22,97.22,97.19,97.204,154399998.0
2007-01-30 12:33:00,97.211,97.223,97.197,97.203,191699998.0
2007-01-30 12:34:00,97.216,97.235,97.2,97.211,151599999.0
2007-01-30 12:35:00,97.222,97.24,97.217,97.24,176600003.0
2007-01-30 12:36:00,97.232,97.232,97.209,97.212,305799998.0
2007-01-30 12:37:00,97.235,97.255,97.205,97.255,240299997.0
2007-01-30 12:38:00,97.262,97.262,97.236,97.244,322800003.0
2007-01-30 12:39:00,97.257,97.277,97.245,97.262,155900001.0
2007-01-30 12:40:00,97.259,97.27,97.251,97.255,69100001.0
2007-01-30 12:41:00,97.248,97.248,97.225,97.231,191100001.0
2007-01-30 12:42:00,97.2,97.239,97.195,97.239,215700001.0
2007-01-30 12:43:00,97.226,97.226,97.183,97.193,183999997.0
2007-01-30 12:44:00,97.2,97.228,97.195,97.213,295799998.0
2007-01-30 12:45:00,97.195,97.217,97.193,97.208,283000000.0
2007-01-30 12:46:00,97.188,97.23,97.182,97.196,279099997.0
2007-01-30 12:47:00,97.204,97.231,97.203,97.224,361499996.0
2007-01-30 12:48:00,97.209,97.232,97.197,97.209,490200003.0
2007-01-30 12:49:00,97.201,97.23,97.182,97.224,197599995.0
2007-01-30 12:50:00,97.226,97.24,97.206,97.227,202500003.0
2007-01-30 12:51:00,97.223,97.246,97.207,97.23,231000002.0
2007-01-30 12:52:00,97.231,97.255,97.231,97.252,333899995.0
2007-01-30 12:53:00,97.252,97.264,97.199,97.199,200699999.0
2007-01-30 12:54:00,97.243,97.255,97.208,97.208,190000000.0
2007-01-30 12:55:00,97.225,97.259,97.181,97.236,365600002.0
2007-01-30 12:56:00,97.215,97.256,97.215,97.255,192500000.0
2007-01-30 12:57:00,97.228,97.248,97.224,97.231,195699999.0
2007-01-30 12:58:00,97.241,97.241,97.221,97.221,346799997.0
2007-01-30 12:59:00,97.242,97.242,97.202,97.202,174999999.0
2007-01-30 13:00:00,97.214,97.248,97.207,97.233,289500000.0
2007-01-30 13:01:00,97.234,97.234,97.2,97.203,128100002.0
2007-01-30 13:02:00,97.191,97.216,97.176,97.216,256600002.0
2007-01-30 13:03:00,97.21,97.24,97.184,97.22,217399999.0
2007-01-30 13:04:00,97.217,97.234,97.213,97.213,351200000.0
2007-01-30 13:05:00,97.215,97.236,97.209,97.224,169200002.0
2007-01-30 13:06:00,97.228,97.251,97.212,97.251,221800000.0
2007-01-30 13:07:00,97.248,97.259,97.227,97.227,306700000.0
2007-01-30 13:08:00,97.251,97.251,97.225,97.247,238100000.0
2007-01-30 13:09:00,97.227,97.253,97.227,97.245,228600000.0
2007-01-30 13:10:00,97.23,97.252,97.229,97.235,243700004.0
2007-01-30 13:11:00,97.251,97.264,97.233,97.236,202399997.0
2007-01-30 13:12:00,97.235,97.253,97.223,97.234,390599993.0
2007-01-30 13:13:00,97.201,97.24,97.201,97.24,188299996.0
2007-01-30 13:14:00,97.242,97.262,97.231,97.244,166699998.0
2007-01-30 13:15:00,97.235,97.258,97.204,97.221,289300005.0
2007-01-30 13:16:00,97.229,97.235,97.201,97.212,359699997.0
2007-01-30 13:17:00,97.224,97.235,97.166,97.235,234800000.0
2007-01-30 13:18:00,97.226,97.243,97.225,97.243,84000000.0
2007-01-30 13:19:00,97.215,97.234,97.211,97.225,272300001.0
2007-01-30 13:20:00,97.232,97.234,97.174,97.178,248800001.0
2007-01-30 13:21:00,97.161,97.177,97.144,97.159,185699998.0
2007-01-30 13:22:00,97.169,97.192,97.157,97.167,313499997.0
2007-01-30 13:23:00,97.17,97.215,97.17,97.215,279899995.0
2007-01-30 13:24:00,97.216,97.222,97.2,97.218,330499997.0
2007-01-30 13:25:00,97.194,97.212,97.18,97.202,241399995.0
2007-01-30 13:26:00,97.21,97.216,97.193,97.201,173800001.0
2007-01-30 13:27:00,97.205,97.21,97.183,97.183,253999998.0
2007-01-30 13:28:00,97.2,97.216,97.189,97.212,122999999.0
2007-01-30 13:29:00,97.218,97.227,97.191,97.213,270700001.0
2007-01-30 13:30:00,97.228,97.228,97.192,97.2,216999997.0
2007-01-30 13:31:00,97.214,97.214,97.194,97.203,275299999.0
2007-01-30 13:32:00,97.209,97.235,97.196,97.215,218800002.0
2007-01-30 13:33:00,97.228,97.241,97.213,97.236,230800003.0
2007-01-30 13:34:00,97.245,97.245,97.213,97.24,221899998.0
2007-01-30 13:35:00,97.242,97.251,97.221,97.237,266699997.0
2007-01-30 13:36:00,97.247,97.247,97.225,97.242,144900001.0
2007-01-30 13:37:00,97.245,97.245,97.21,97.237,273600002.0
2007-01-30 13:38:00,97.245,97.245,97.2,97.2,102799999.0
2007-01-30 13:39:00,97.233,97.236,97.21,97.224,218000000.0
2007-01-30 13:40:00,97.23,97.245,97.226,97.243,106199999.0
2007-01-30 13:41:00,97.23,97.253,97.222,97.233,184399999.0
2007-01-30 13:42:00,97.231,97.242,97.213,97.213,164200002.0
2007-01-30 13:43:00,97.218,97.231,97.205,97.207,259000004.0
2007-01-30 13:44:00,97.227,97.227,97.194,97.194,144300001.0
2007-01-30 13:45:00,97.205,97.224,97.184,97.201,199699999.0
2007-01-30 13:46:00,97.212,97.212,97.19,97.19,253599996.0
2007-01-30 13:47:00,97.201,97.22,97.178,97.206,368899993.0
2007-01-30 13:48:00,97.204,97.211,97.188,97.195,217599998.0
2007-01-30 13:49:00,97.202,97.21,97.187,97.201,187800000.0
2007-01-30 13:50:00,97.21,97.219,97.189,97.201,378799995.0
2007-01-30 13:51:00,97.187,97.204,97.182,97.199,239600001.0
2007-01-30 13:52:00,97.183,97.202,97.166,97.182,197599998.0
2007-01-30 13:53:00,97.186,97.216,97.186,97.215,300899999.0
2007-01-30 13:54:00,97.22,97.23,97.199,97.21,218699999.0
2007-01-30 13:55:00,97.203,97.223,97.203,97.205,263399998.0
2007-01-30 13:56:00,97.216,97.221,97.195,97.206,253999996.0
2007-01-30 13:57:00,97.21,97.217,97.191,97.197,244699999.0
2007-01-30 13:58:00,97.199,97.221,97.193,97.206,90799998.0
2007-01-30 13:59:00,97.2,97.213,97.186,97.205,359100000.0
2007-01-30 14:00:00,97.191,97.224,97.179,97.224,197999997.0
2007-01-30 14:01:00,97.225,97.231,97.201,97.218,258599999.0
2007-01-30 14:02:00,97.213,97.239,97.212,97.22,267999997.0
2007-01-30 14:03:00,97.225,97.23,97.211,97.212,184799998.0
2007-01-30 14:04:00,97.218,97.235,97.2,97.22,323399995.0
2007-01-30 14:05:00,97.206,97.224,97.203,97.224,63000000.0
2007-01-30 14:06:00,97.23,97.238,97.21,97.219,189100001.0
2007-01-30 14:07:00,97.217,97.22,97.196,97.196,218199994.0
2007-01-30 14:08:00,97.22,97.222,97.193,97.22,308300000.0
2007-01-30 14:09:00,97.205,97.223,97.203,97.217,243499997.0
2007-01-30 14:10:00,97.211,97.218,97.177,97.218,136499999.0
2007-01-30 14:11:00,97.212,97.226,97.198,97.202,237800001.0
2007-01-30 14:12:00,97.221,97.225,97.177,97.177,253199999.0
2007-01-30 14:13:00,97.175,97.187,97.16,97.177,258299994.0
2007-01-30 14:14:00,97.163,97.176,97.157,97.169,24900000.0
2007-01-30 14:15:00,97.144,97.177,97.144,97.177,303800001.0
2007-01-30 14:16:00,97.167,97.183,97.154,97.161,127400001.0
2007-01-30 14:17:00,97.182,97.223,97.182,97.211,86699999.0
2007-01-30 14:18:00,97.195,97.236,97.19,97.219,222900000.0
2007-01-30 14:19:00,97.214,97.23,97.202,97.222,231599997.0
2007-01-30 14:20:00,97.235,97.235,97.202,97.215,134399999.0
2007-01-30 14:21:00,97.226,97.245,97.211,97.245,250599999.0
2007-01-30 14:22:00,97.224,97.254,97.224,97.245,103400001.0
2007-01-30 14:23:00,97.225,97.255,97.222,97.24,306799997.0
2007-01-30 14:24:00,97.238,97.238,97.202,97.215,218500000.0
2007-01-30 14:25:00,97.238,97.249,97.218,97.24,58599999.0
2007-01-30 14:26:00,97.218,97.239,97.209,97.232,197100000.0
2007-01-30 14:27:00,97.234,97.251,97.221,97.242,146299998.0
2007-01-30 14:28:00,97.23,97.255,97.224,97.228,266599997.0
2007-01-30 14:29:00,97.251,97.257,97.229,97.243,381300001.0
2007-01-30 14:30:00,97.238,97.255,97.205,97.235,168299998.0
2007-01-30 14:31:00,97.243,97.267,97.196,97.262,237399997.0
2007-01-30 14:32:00,97.229,97.259,97.229,97.248,242299997.0
2007-01-30 14:33:00,97.225,97.248,97.223,97.248,157399998.0
2007-01-30 14:34:00,97.236,97.264,97.23,97.258,182499999.0
2007-01-30 14:35:00,97.264,97.264,97.222,97.258,318999995.0
2007-01-30 14:36:00,97.254,97.256,97.228,97.237,186099998.0
2007-01-30 14:37:00,97.245,97.253,97.232,97.237,224300003.0
2007-01-30 14:38:00,97.24,97.273,97.24,97.262,134899999.0
2007-01-30 14:39:00,97.271,97.271,97.238,97.243,296899998.0
2007-01-30 14:40:00,97.282,97.303,97.277,97.283,179400000.0
2007-01-30 14:41:00,97.263,97.29,97.263,97.268,150100000.0
2007-01-30 14:42:00,97.273,97.274,97.243,97.243,116500001.0
2007-01-30 14:43:00,97.271,97.3,97.256,97.3,175200000.0
2007-01-30 14:44:00,97.293,97.318,97.291,97.318,238599996.0
2007-01-30 14:45:00,97.297,97.348,97.297,97.348,245699997.0
2007-01-30 14:46:00,97.343,97.352,97.315,97.328,266199999.0
2007-01-30 14:47:00,97.324,97.341,97.313,97.329,111299999.0
2007-01-30 14:48:00,97.308,97.347,97.306,97.333,326199997.0
2007-01-30 14:49:00,97.312,97.338,97.294,97.311,143700000.0
2007-01-30 14:50:00,97.317,97.345,97.305,97.328,305700003.0
2007-01-30 14:51:00,97.357,97.372,97.335,97.348,249099999.0
2007-01-30 14:52:00,97.336,97.368,97.336,97.36,209299998.0
2007-01-30 14:53:00,97.339,97.365,97.339,97.361,261099999.0
2007-01-30 14:54:00,97.371,97.377,97.349,97.359,342399999.0
2007-01-30 14:55:00,97.364,97.384,97.331,97.34,370999992.0
2007-01-30 14:56:00,97.342,97.344,97.323,97.327,153299999.0
2007-01-30 14:57:00,97.352,97.352,97.318,97.32,179599999.0
2007-01-30 14:58:00,97.359,97.359,97.305,97.324,247500003.0
2007-01-30 14:59:00,97.308,97.332,97.29,97.318,248499999.0
2007-01-30 15:00:00,97.335,97.335,97.315,97.315,111899998.0
2007-01-30 15:01:00,97.325,97.335,97.31,97.33,227500003.0
2007-01-30 15:02:00,97.32,97.33,97.3,97.323,320000006.0
2007-01-30 15:03:00,97.315,97.337,97.302,97.317,250399997.0
2007-01-30 15:04:00,97.324,97.329,97.296,97.31,232700000.0
2007-01-30 15:05:00,97.297,97.314,97.287,97.313,203799998.0
2007-01-30 15:06:00,97.3,97.31,97.279,97.295,197899998.0
2007-01-30 15:07:00,97.324,97.324,97.301,97.308,160399999.0
2007-01-30 15:08:00,97.315,97.315,97.29,97.3,105499999.0
2007-01-30 15:09:00,97.304,97.306,97.295,97.306,33500000.0
2007-01-30 15:10:00,97.311,97.313,97.288,97.304,192400000.0
2007-01-30 15:11:00,97.299,97.307,97.283,97.303,89399998.0
2007-01-30 15:12:00,97.305,97.305,97.274,97.285,194100000.0
2007-01-30 15:13:00,97.277,97.297,97.271,97.297,198200002.0
2007-01-30 15:14:00,97.292,97.292,97.257,97.26,230600000.0
2007-01-30 15:15:00,97.283,97.3,97.262,97.287,273199998.0
2007-01-30 15:16:00,97.267,97.309,97.267,97.303,406199999.0
2007-01-30 15:17:00,97.303,97.306,97.28,97.293,390099998.0
2007-01-30 15:18:00,97.297,97.305,97.276,97.297,179799999.0
2007-01-30 15:19:00,97.282,97.296,97.261,97.287,353799996.0
2007-01-30 15:20:00,97.296,97.308,97.281,97.291,167200001.0
2007-01-30 15:21:00,97.288,97.316,97.279,97.316,106900001.0
2007-01-30 15:22:00,97.315,97.327,97.259,97.309,126700002.0
2007-01-30 15:23:00,97.309,97.323,97.293,97.321,445900001.0
2007-01-30 15:24:00,97.308,97.325,97.299,97.313,295400000.0
2007-01-30 15:25:00,97.315,97.323,97.297,97.323,170999998.0
2007-01-30 15:26:00,97.321,97.321,97.294,97.295,161600002.0
2007-01-30 15:27:00,97.292,97.3,97.276,97.282,291599997.0
2007-01-30 15:28:00,97.287,97.292,97.268,97.271,256199998.0
2007-01-30 15:29:00,97.269,97.303,97.269,97.297,169900002.0
2007-01-30 15:30:00,97.298,97.3,97.279,97.283,146199998.0
2007-01-30 15:31:00,97.308,97.326,97.295,97.295,152199998.0
2007-01-30 15:32:00,97.292,97.319,97.292,97.307,386299999.0
2007-01-30 15:33:00,97.309,97.311,97.294,97.295,137300000.0
2007-01-30 15:34:00,97.328,97.332,97.301,97.314,266799999.0
2007-01-30 15:35:00,97.342,97.362,97.333,97.333,226499999.0
2007-01-30 15:36:00,97.367,97.39,97.355,97.372,334999999.0
2007-01-30 15:37:00,97.393,97.399,97.365,97.365,114600001.0
2007-01-30 15:38:00,97.359,97.377,97.34,97.357,323800003.0
2007-01-30 15:39:00,97.359,97.379,97.328,97.346,142600000.0
2007-01-30 15:40:00,97.342,97.344,97.324,97.327,197099994.0
2007-01-30 15:41:00,97.352,97.358,97.322,97.327,222499997.0
2007-01-30 15:42:00,97.324,97.342,97.316,97.319,239199999.0
2007-01-30 15:43:00,97.329,97.337,97.315,97.325,144699997.0
2007-01-30 15:44:00,97.332,97.333,97.299,97.321,146199999.0
2007-01-30 15:45:00,97.31,97.329,97.307,97.327,205500000.0
2007-01-30 15:46:00,97.319,97.34,97.319,97.339,305100000.0
2007-01-30 15:47:00,97.313,97.345,97.313,97.333,250200002.0
2007-01-30 15:48:00,97.324,97.344,97.324,97.343,271700001.0
2007-01-30 15:49:00,97.327,97.348,97.327,97.342,205099997.0
2007-01-30 15:50:00,97.326,97.348,97.323,97.345,271899992.0
2007-01-30 15:51:00,97.342,97.358,97.334,97.346,270000003.0
2007-01-30 15:52:00,97.343,97.353,97.319,97.35,265499999.0
2007-01-30 15:53:00,97.331,97.348,97.317,97.327,177299997.0
2007-01-30 15:54:00,97.331,97.345,97.306,97.324,265900000.0
2007-01-30 15:55:00,97.344,97.37,97.338,97.37,65399999.0
2007-01-30 15:56:00,97.376,97.384,97.334,97.363,288600000.0
2007-01-30 15:57:00,97.346,97.37,97.344,97.369,345599999.0
2007-01-30 15:58:00,97.356,97.379,97.343,97.363,168000000.0
2007-01-30 15:59:00,97.358,97.378,97.342,97.377,211999996.0
2007-01-30 16:00:00,97.355,97.38,97.355,97.377,202599997.0
2007-01-30 16:01:00,97.361,97.383,97.349,97.362,178799998.0
2007-01-30 16:02:00,97.353,97.37,97.346,97.358,238100000.0
2007-01-30 16:03:00,97.363,97.367,97.349,97.351,99099999.0
2007-01-30 16:04:00,97.366,97.366,97.329,97.329,285099997.0
2007-01-30 16:05:00,97.348,97.363,97.333,97.347,157400001.0
2007-01-30 16:06:00,97.375,97.375,97.346,97.357,158100000.0
2007-01-30 16:07:00,97.35,97.375,97.35,97.372,115800000.0
2007-01-30 16:08:00,97.385,97.393,97.37,97.376,128299997.0
2007-01-30 16:09:00,97.37,97.388,97.367,97.381,177900004.0
2007-01-30 16:10:00,97.371,97.391,97.368,97.37,354100001.0
2007-01-30 16:11:00,97.372,97.393,97.371,97.381,247299995.0
2007-01-30 16:12:00,97.376,97.389,97.367,97.383,157899999.0
2007-01-30 16:13:00,97.346,97.374,97.316,97.354,74400000.0
2007-01-30 16:14:00,97.366,97.368,97.344,97.352,160999998.0
2007-01-30 16:15:00,97.361,97.361,97.321,97.327,214300001.0
2007-01-30 16:16:00,97.333,97.347,97.301,97.318,331400000.0
2007-01-30 16:17:00,97.344,97.357,97.316,97.316,316700000.0
2007-01-30 16:18:00,97.351,97.365,97.34,97.355,164199997.0
2007-01-30 16:19:00,97.357,97.366,97.344,97.354,356100003.0
2007-01-30 16:20:00,97.353,97.365,97.334,97.351,225499997.0
2007-01-30 16:21:00,97.35,97.365,97.338,97.353,184800000.0
2007-01-30 16:22:00,97.351,97.363,97.338,97.347,221199999.0
2007-01-30 16:23:00,97.353,97.358,97.327,97.338,244300000.0
2007-01-30 16:24:00,97.353,97.381,97.346,97.381,201700000.0
2007-01-30 16:25:00,97.37,97.386,97.355,97.38,250000001.0
2007-01-30 16:26:00,97.348,97.385,97.348,97.385,49100000.0
2007-01-30 16:27:00,97.372,97.387,97.353,97.383,222200001.0
2007-01-30 16:28:00,97.362,97.38,97.358,97.37,60400000.0
2007-01-30 16:29:00,97.365,97.365,97.339,97.339,267799996.0
2007-01-30 16:30:00,97.361,97.361,97.331,97.338,54499999.0
2007-01-30 16:31:00,97.358,97.36,97.321,97.336,317099996.0
2007-01-30 16:32:00,97.331,97.335,97.297,97.315,267900000.0
2007-01-30 16:33:00,97.306,97.33,97.304,97.33,148700001.0
2007-01-30 16:34:00,97.328,97.332,97.303,97.303,142100002.0
2007-01-30 16:35:00,97.305,97.325,97.3,97.314,169599998.0
2007-01-30 16:36:00,97.323,97.337,97.308,97.311,245199997.0
2007-01-30 16:37:00,97.308,97.333,97.302,97.333,225399999.0
2007-01-30 16:38:00,97.324,97.344,97.317,97.327,180599998.0
2007-01-30 16:39:00,97.33,97.342,97.316,97.329,232200005.0
2007-01-30 16:40:00,97.344,97.344,97.31,97.31,120999999.0
2007-01-30 16:41:00,97.304,97.326,97.301,97.305,287500002.0
2007-01-30 16:42:00,97.323,97.343,97.306,97.33,238600003.0
2007-01-30 16:43:00,97.302,97.341,97.302,97.328,277500002.0
2007-01-30 16:44:00,97.326,97.326,97.294,97.294,146500000.0
2007-01-30 16:45:00,97.307,97.319,97.288,97.3,268199996.0
2007-01-30 16:46:00,97.311,97.326,97.287,97.307,73100001.0
2007-01-30 16:47:00,97.315,97.315,97.268,97.268,177700003.0
2007-01-30 16:48:00,97.275,97.303,97.255,97.274,227500000.0
2007-01-30 16:49:00,97.268,97.296,97.268,97.287,208499999.0
2007-01-30 16:50:00,97.27,97.285,97.258,97.27,52599999.0
2007-01-30 16:51:00,97.272,97.281,97.244,97.245,197799999.0
2007-01-30 16:52:00,97.268,97.272,97.242,97.251,254499997.0
2007-01-30 16:53:00,97.268,97.273,97.238,97.248,349299998.0
2007-01-30 16:54:00,97.272,97.28,97.229,97.229,153900001.0
2007-01-30 16:55:00,97.23,97.237,97.199,97.199,211700002.0
2007-01-30 16:56:00,97.225,97.228,97.183,97.183,213699999.0
2007-01-30 16:57:00,97.188,97.225,97.182,97.215,226200000.0
2007-01-30 16:58:00,97.219,97.23,97.203,97.205,146399999.0
2007-01-30 16:59:00,97.171,97.203,97.167,97.177,214099998.0
2007-01-30 17:00:00,97.125,97.175,97.125,97.175,154899998.0
2007-01-30 17:01:00,97.135,97.19,97.124,97.19,181699999.0
2007-01-30 17:02:00,97.192,97.192,97.163,97.169,191299999.0
2007-01-30 17:03:00,97.162,97.181,97.158,97.18,136200000.0
2007-01-30 17:04:00,97.156,97.179,97.152,97.158,368799998.0
2007-01-30 17:05:00,97.185,97.216,97.174,97.196,247600004.0
2007-01-30 17:06:00,97.214,97.223,97.196,97.203,220999998.0
2007-01-30 17:07:00,97.228,97.228,97.198,97.198,212700003.0
2007-01-30 17:08:00,97.199,97.207,97.184,97.194,383900000.0
2007-01-30 17:09:00,97.207,97.214,97.185,97.186,311900001.0
2007-01-30 17:10:00,97.196,97.224,97.196,97.224,207900001.0
2007-01-30 17:11:00,97.232,97.235,97.205,97.205,214499997.0
2007-01-30 17:12:00,97.225,97.236,97.205,97.205,288999997.0
2007-01-30 17:13:00,97.207,97.224,97.191,97.214,240299998.0
2007-01-30 17:14:00,97.209,97.21,97.177,97.199,289600000.0
2007-01-30 17:15:00,97.197,97.207,97.176,97.176,292400004.0
2007-01-30 17:16:00,97.179,97.179,97.153,97.16,101100001.0
2007-01-30 17:17:00,97.169,97.177,97.141,97.147,215599997.0
2007-01-30 17:18:00,97.148,97.164,97.135,97.151,277000002.0
2007-01-30 17:19:00,97.151,97.166,97.13,97.131,289699998.0
2007-01-30 17:20:00,97.127,97.148,97.127,97.138,204600001.0
2007-01-30 17:21:00,97.123,97.126,97.094,97.094,294599997.0
2007-01-30 17:22:00,97.102,97.116,97.09,97.108,245999998.0
2007-01-30 17:23:00,97.112,97.129,97.099,97.114,243699998.0
2007-01-30 17:24:00,97.131,97.147,97.12,97.146,227300003.0
2007-01-30 17:25:00,97.126,97.143,97.119,97.119,292099999.0
2007-01-30 17:26:00,97.12,97.133,97.101,97.113,265799996.0
2007-01-30 17:27:00,97.117,97.117,97.077,97.077,186699999.0
2007-01-30 17:28:00,97.09,97.107,97.082,97.094,169399999.0
2007-01-30 17:29:00,97.093,97.104,97.07,97.078,177100001.0
2007-01-30 17:30:00,97.08,97.096,97.066,97.074,257200000.0
2007-01-30 17:31:00,97.087,97.101,97.075,97.077,153600000.0
2007-01-30 17:32:00,97.092,97.109,97.086,97.089,443400004.0
2007-01-30 17:33:00,97.077,97.093,97.06,97.076,191900000.0
2007-01-30 17:34:00,97.085,97.096,97.067,97.072,218599998.0
2007-01-30 17:35:00,97.048,97.069,97.041,97.069,224099999.0
2007-01-30 17:36:00,97.07,97.082,97.056,97.074,275699996.0
2007-01-30 17:37:00,97.062,97.089,97.048,97.062,232499997.0
2007-01-30 17:38:00,97.077,97.085,97.048,97.05,283700000.0
2007-01-30 17:39:00,97.087,97.096,97.069,97.071,232000001.0
2007-01-30 17:40:00,97.065,97.098,97.065,97.098,199200001.0
2007-01-30 17:41:00,97.086,97.096,97.076,97.093,194199999.0
2007-01-30 17:42:00,97.088,97.113,97.087,97.113,258699997.0
2007-01-30 17:43:00,97.077,97.119,97.077,97.099,291399997.0
2007-01-30 17:44:00,97.113,97.118,97.09,97.118,183600000.0
2007-01-30 17:45:00,97.105,97.118,97.092,97.105,228499999.0
2007-01-30 17:46:00,97.11,97.11,97.08,97.08,103900001.0
2007-01-30 17:47:00,97.09,97.099,97.075,97.082,339099994.0
2007-01-30 17:48:00,97.093,97.097,97.077,97.092,158099999.0
2007-01-30 17:49:00,97.089,97.093,97.06,97.06,220600001.0
2007-01-30 17:50:00,97.079,97.079,97.044,97.061,228399998.0
2007-01-30 17:51:00,97.059,97.068,97.034,97.05,150700000.0
2007-01-30 17:52:00,97.069,97.076,97.048,97.062,271300001.0
2007-01-30 17:53:00,97.046,97.083,97.04,97.083,198899998.0
2007-01-30 17:54:00,97.073,97.073,97.039,97.054,165000001.0
2007-01-30 17:55:00,97.065,97.065,97.03,97.033,169999999.0
2007-01-30 17:56:00,97.055,97.061,97.034,97.054,232799998.0
2007-01-30 17:57:00,97.042,97.055,97.024,97.042,379899996.0
2007-01-30 17:58:00,97.039,97.046,97.02,97.024,165800000.0
2007-01-30 17:59:00,97.001,97.02,96.977,96.988,162699998.0
2007-01-30 18:00:00,96.969,96.984,96.954,96.973,150100000.0
2007-01-30 18:01:00,96.97,97.001,96.954,96.97,2070899997.0
2007-01-30 18:02:00,97.09,97.11,97.08,97.09,2089200008.0
2007-01-30 18:03:00,97.1,97.11,97.08,97.08,2089200008.0
2007-01-30 18:04:00,97.09,97.11,97.08,97.09,2089200008.0
2007-01-30 18:05:00,97.08,97.08,97.06,97.06,2089200008.0
2007-01-30 18:06:00,96.999,97.0,96.953,96.978,2089200008.0
2007-01-30 18:07:00,97.07,97.08,97.06,97.06,1875899992.0
2007-01-30 18:08:00,97.08,97.08,97.06,97.07,1875899992.0
2007-01-30 18:09:00,97.022,97.053,97.022,97.038,1875899992.0
2007-01-30 18:10:00,97.041,97.051,97.017,97.017,1797299994.0
2007-01-30 18:11:00,97.015,97.047,97.015,97.028,1018100001.0
2007-01-30 18:12:00,97.039,97.043,97.005,97.02,1246800006.0
2007-01-30 18:13:00,97.026,97.056,97.016,97.041,1828599989.0
2007-01-30 18:14:00,97.09,97.12,97.09,97.1,1300600005.0
2007-01-30 18:15:00,97.11,97.11,97.09,97.09,1300600005.0
2007-01-30 18:16:00,97.08,97.09,97.08,97.09,1300600005.0
2007-01-30 18:17:00,97.072,97.084,97.04,97.04,1300600005.0
2007-01-30 18:18:00,97.041,97.059,97.02,97.03,986199996.0
2007-01-30 18:19:00,97.025,97.038,96.997,97.023,1968500009.0
2007-01-30 18:20:00,97.02,97.05,97.002,97.04,2137700009.0
2007-01-30 18:21:00,97.04,97.071,97.03,97.051,1817900002.0
2007-01-30 18:22:00,97.054,97.083,97.043,97.083,1307599999.0
2007-01-30 18:23:00,97.08,97.09,97.08,97.08,2059699985.0
2007-01-30 18:25:00,97.057,97.072,97.035,97.047,2059699985.0
2007-01-30 18:26:00,97.09,97.09,97.09,97.09,1693699996.0
2007-01-30 18:27:00,97.062,97.09,97.046,97.068,1693699996.0
2007-01-30 18:28:00,97.089,97.112,97.074,97.076,1574899997.0
2007-01-30 18:29:00,97.075,97.095,97.054,97.095,1205700003.0
2007-01-30 18:30:00,97.095,97.095,97.059,97.075,999599994.0
2007-01-30 18:31:00,97.08,97.095,97.063,97.076,1393699988.0
2007-01-30 18:32:00,97.083,97.107,97.075,97.107,1753499996.0
2007-01-30 18:34:00,97.08,97.09,97.08,97.09,1868599992.0
2007-01-30 18:35:00,97.097,97.115,97.073,97.095,1868599992.0
2007-01-30 18:36:00,97.086,97.111,97.076,97.111,936600007.0
2007-01-30 18:37:00,97.103,97.117,97.075,97.098,987799993.0
2007-01-30 18:38:00,97.099,97.124,97.08,97.121,785300002.0
2007-01-30 18:39:00,97.104,97.123,97.089,97.119,1002399995.0
2007-01-30 18:40:00,97.121,97.131,97.101,97.104,1526800002.0
2007-01-30 18:41:00,97.11,97.138,97.102,97.124,768999994.0
2007-01-30 18:42:00,97.12,97.124,97.079,97.083,1294799998.0
2007-01-30 18:43:00,97.092,97.1,97.069,97.071,623700000.0
2007-01-30 18:44:00,97.076,97.106,97.053,97.068,1010300001.0
2007-01-30 18:45:00,97.061,97.082,97.043,97.044,724799997.0
2007-01-30 18:46:00,97.061,97.061,97.031,97.038,631700000.0
2007-01-30 18:47:00,97.038,97.061,97.034,97.043,206299997.0
2007-01-30 18:48:00,97.044,97.075,97.033,97.075,495300004.0
2007-01-30 18:49:00,97.061,97.077,97.043,97.057,840799992.0
2007-01-30 18:50:00,97.051,97.061,97.031,97.038,956899991.0
2007-01-30 18:51:00,97.06,97.076,97.043,97.055,1055999990.0
2007-01-30 18:52:00,97.067,97.088,97.05,97.075,1190000000.0
2007-01-30 18:53:00,97.085,97.09,97.054,97.076,1562500002.0
2007-01-30 18:54:00,97.076,97.099,97.07,97.09,1344199999.0
2007-01-30 18:55:00,97.097,97.097,97.07,97.071,1527399993.0
2007-01-30 18:56:00,97.083,97.101,97.071,97.078,193099999.0
2007-01-30 18:57:00,97.085,97.093,97.062,97.07,498100000.0
2007-01-30 18:58:00,97.082,97.095,97.064,97.082,1136799999.0
2007-01-30 18:59:00,97.076,97.098,97.067,97.092,1244999992.0
2007-01-30 19:00:00,97.078,97.099,97.061,97.076,196700000.0
2007-01-30 19:01:00,97.081,97.095,97.066,97.067,492299997.0
2007-01-30 19:02:00,97.081,97.099,97.081,97.096,198300001.0
2007-01-30 19:03:00,97.092,97.102,97.07,97.085,597900001.0
2007-01-30 19:04:00,97.079,97.099,97.066,97.075,405599998.0
2007-01-30 19:05:00,97.088,97.089,97.066,97.066,442500000.0
2007-01-30 19:06:00,97.06,97.079,97.046,97.063,970500002.0
2007-01-30 19:07:00,97.055,97.086,97.045,97.062,1372799989.0
2007-01-30 19:08:00,97.063,97.078,97.045,97.05,1591700005.0
2007-01-30 19:09:00,97.077,97.095,97.06,97.073,1141400000.0
2007-01-30 19:10:00,97.088,97.104,97.088,97.102,289500004.0
2007-01-30 19:11:00,97.097,97.097,97.065,97.07,452099998.0
2007-01-30 19:12:00,97.085,97.092,97.07,97.085,312199996.0
2007-01-30 19:13:00,97.082,97.101,97.071,97.09,394899993.0
2007-01-30 19:14:00,97.094,97.112,97.082,97.098,434799993.0
2007-01-30 19:15:00,97.111,97.115,97.081,97.09,1015300000.0
2007-01-30 19:16:00,97.095,97.102,97.081,97.088,559799997.0
2007-01-30 19:17:00,97.09,97.111,97.08,97.1,719099999.0
2007-01-30 19:18:00,97.092,97.115,97.089,97.107,574399993.0
2007-01-30 19:19:00,97.102,97.116,97.079,97.083,1412099997.0
2007-01-30 19:20:00,97.077,97.09,97.055,97.079,631700000.0
2007-01-30 19:21:00,97.091,97.093,97.066,97.07,811799991.0
2007-01-30 19:22:00,97.09,97.09,97.06,97.078,291500001.0
2007-01-30 19:23:00,97.065,97.094,97.065,97.068,1844399991.0
2007-01-30 19:24:00,97.085,97.095,97.068,97.088,754099997.0
2007-01-30 19:25:00,97.089,97.089,97.056,97.063,1063699999.0
2007-01-30 19:26:00,97.066,97.098,97.062,97.08,2010800001.0
2007-01-30 19:27:00,97.085,97.092,97.058,97.063,1505699992.0
2007-01-30 19:28:00,97.061,97.088,97.057,97.088,1138199988.0
2007-01-30 19:29:00,97.078,97.093,97.066,97.085,398599998.0
2007-01-30 19:30:00,97.09,97.098,97.065,97.098,854399986.0
2007-01-30 19:31:00,97.073,97.097,97.063,97.097,525099998.0
2007-01-30 19:32:00,97.089,97.107,97.08,97.097,1081199999.0
2007-01-30 19:33:00,97.08,97.105,97.079,97.1,610000000.0
2007-01-30 19:34:00,97.1,97.105,97.076,97.08,1346299994.0
2007-01-30 19:35:00,97.091,97.094,97.053,97.069,885099989.0
2007-01-30 19:36:00,97.085,97.085,97.056,97.065,794600003.0
2007-01-30 19:37:00,97.091,97.098,97.074,97.077,207799998.0
2007-01-30 19:38:00,97.095,97.105,97.074,97.08,698300001.0
2007-01-30 19:39:00,97.079,97.098,97.075,97.092,729199996.0
2007-01-30 19:40:00,97.067,97.116,97.056,97.108,986500000.0
2007-01-30 19:41:00,97.089,97.103,97.067,97.091,1111499996.0
2007-01-30 19:42:00,97.075,97.097,97.072,97.093,1047999995.0
2007-01-30 19:43:00,97.073,97.094,97.064,97.094,393300000.0
2007-01-30 19:44:00,97.068,97.095,97.066,97.071,921199998.0
2007-01-30 19:45:00,97.077,97.106,97.077,97.106,305399999.0
2007-01-30 19:46:00,97.098,97.103,97.076,97.077,625000002.0
2007-01-30 19:47:00,97.08,97.102,97.07,97.102,298700000.0
2007-01-30 19:48:00,97.071,97.1,97.068,97.085,1073299994.0
2007-01-30 19:49:00,97.084,97.109,97.079,97.104,692899998.0
2007-01-30 19:50:00,97.102,97.102,97.074,97.074,675100008.0
2007-01-30 19:51:00,97.077,97.109,97.077,97.101,573600002.0
2007-01-30 19:52:00,97.08,97.11,97.08,97.101,447499997.0
2007-01-30 19:53:00,97.104,97.108,97.082,97.097,831099994.0
2007-01-30 19:54:00,97.079,97.103,97.062,97.094,792500000.0
2007-01-30 19:55:00,97.094,97.096,97.066,97.066,252199997.0
2007-01-30 19:56:00,97.077,97.092,97.06,97.091,531999992.0
2007-01-30 19:57:00,97.095,97.1,97.062,97.085,720799996.0
2007-01-30 19:58:00,97.081,97.108,97.077,97.108,839500001.0
2007-01-30 19:59:00,97.11,97.11,97.086,97.09,760600001.0
2007-01-30 20:00:00,97.097,97.121,97.097,97.121,539899993.0
2007-01-30 20:01:00,97.142,97.148,97.122,97.129,523100001.0
2007-01-30 20:02:00,97.128,97.143,97.117,97.132,564099999.0
2007-01-30 20:03:00,97.125,97.135,97.107,97.119,469599997.0
2007-01-30 20:04:00,97.127,97.127,97.101,97.114,504499997.0
2007-01-30 20:05:00,97.119,97.134,97.112,97.125,568600004.0
2007-01-30 20:06:00,97.105,97.14,97.09,97.109,469399997.0
2007-01-30 20:07:00,97.122,97.128,97.102,97.104,475899999.0
2007-01-30 20:08:00,97.119,97.119,97.084,97.103,586899999.0
2007-01-30 20:09:00,97.102,97.122,97.097,97.122,513099997.0
2007-01-30 20:10:00,97.114,97.127,97.093,97.107,743799998.0
2007-01-30 20:11:00,97.09,97.124,97.074,97.115,1343399994.0
2007-01-30 20:12:00,97.106,97.125,97.083,97.107,1597600011.0
2007-01-30 20:13:00,97.127,97.127,97.1,97.106,1085799996.0
2007-01-30 20:14:00,97.111,97.133,97.106,97.125,380400000.0
2007-01-30 20:15:00,97.113,97.142,97.112,97.13,1087999996.0
2007-01-30 20:16:00,97.137,97.141,97.111,97.111,1304399996.0
2007-01-30 20:17:00,97.134,97.147,97.118,97.127,202499999.0
2007-01-30 20:18:00,97.152,97.155,97.135,97.135,185300000.0
2007-01-30 20:19:00,97.143,97.149,97.114,97.136,1307399995.0
2007-01-30 20:20:00,97.125,97.142,97.104,97.112,1758299994.0
2007-01-30 20:21:00,97.116,97.138,97.104,97.117,478799998.0
2007-01-30 20:22:00,97.112,97.135,97.095,97.111,978200004.0
2007-01-30 20:23:00,97.137,97.137,97.106,97.115,749600001.0
2007-01-30 20:24:00,97.118,97.146,97.118,97.146,498599995.0
2007-01-30 20:25:00,97.15,97.162,97.127,97.127,620600002.0
2007-01-30 20:26:00,97.134,97.152,97.118,97.13,559999994.0
2007-01-30 20:27:00,97.134,97.144,97.113,97.121,1254499992.0
2007-01-30 20:30:00,97.145,97.162,97.127,97.158,2094399995.0
2007-01-30 20:31:00,97.16,97.164,97.135,97.147,2089099999.0
2007-01-30 20:33:00,97.144,97.16,97.124,97.16,682199999.0
2007-01-30 20:34:00,97.148,97.161,97.135,97.154,329299995.0
2007-01-30 20:35:00,97.156,97.163,97.135,97.136,655700004.0
2007-01-30 20:36:00,97.156,97.174,97.142,97.159,558099996.0
2007-01-30 20:37:00,97.174,97.177,97.142,97.152,442100000.0
2007-01-30 20:38:00,97.16,97.186,97.152,97.17,1281099997.0
2007-01-30 20:39:00,97.17,97.185,97.155,97.167,1006699998.0
2007-01-30 20:40:00,97.185,97.192,97.163,97.176,1518699996.0
2007-01-30 20:41:00,97.17,97.197,97.166,97.181,962000000.0
2007-01-30 20:42:00,97.184,97.189,97.146,97.156,992499999.0
2007-01-30 20:43:00,97.166,97.191,97.158,97.168,790499992.0
2007-01-30 20:44:00,97.152,97.166,97.134,97.162,1181399999.0
2007-01-30 20:45:00,97.144,97.171,97.137,97.137,961399997.0
2007-01-30 20:46:00,97.163,97.166,97.137,97.137,774499994.0
2007-01-30 20:47:00,97.155,97.17,97.137,97.145,1235000003.0
2007-01-30 20:48:00,97.146,97.167,97.141,97.164,872100001.0
2007-01-30 20:49:00,97.17,97.171,97.147,97.165,905099999.0
2007-01-30 20:50:00,97.155,97.163,97.132,97.132,928599995.0
2007-01-30 20:51:00,97.158,97.17,97.14,97.147,856299994.0
2007-01-30 20:52:00,97.165,97.175,97.144,97.167,562899998.0
2007-01-30 20:53:00,97.158,97.181,97.148,97.167,1627399977.0
2007-01-30 20:54:00,97.167,97.183,97.158,97.168,428099993.0
2007-01-30 20:55:00,97.178,97.191,97.153,97.175,995900003.0
2007-01-30 20:56:00,97.155,97.188,97.152,97.17,1025000002.0
2007-01-30 20:57:00,97.175,97.182,97.149,97.162,1370199990.0
2007-01-30 20:58:00,97.13,97.13,97.09,97.11,2081599996.0
2007-01-30 20:59:00,97.158,97.172,97.125,97.149,2081599996.0
2007-01-30 21:00:00,97.164,97.173,97.143,97.151,2121299985.0
2007-01-30 21:01:00,97.15,97.169,97.14,97.163,2108699997.0
2007-01-30 21:02:00,97.16,97.168,97.134,97.153,778600000.0
2007-01-30 21:03:00,97.168,97.168,97.141,97.146,712799996.0
2007-01-30 21:04:00,97.138,97.156,97.128,97.153,419000003.0
2007-01-30 21:05:00,97.132,97.16,97.132,97.159,389199999.0
2007-01-30 21:06:00,97.143,97.165,97.143,97.16,496600000.0
2007-01-30 21:07:00,97.141,97.162,97.14,97.144,544499997.0
2007-01-30 21:08:00,97.137,97.161,97.127,97.154,630399997.0
2007-01-30 21:09:00,97.15,97.154,97.131,97.132,319200001.0
2007-01-30 21:10:00,97.15,97.155,97.131,97.131,345299995.0
2007-01-30 21:11:00,97.147,97.154,97.132,97.136,453600001.0
2007-01-30 21:12:00,97.145,97.158,97.125,97.158,507099990.0
2007-01-30 21:13:00,97.153,97.155,97.131,97.136,1030799986.0
2007-01-30 21:14:00,97.152,97.162,97.133,97.148,956900005.0
2007-01-30 21:15:00,97.144,97.158,97.129,97.15,1063699994.0
2007-01-30 21:16:00,97.132,97.156,97.115,97.132,747499996.0
2007-01-30 21:17:00,97.116,97.139,97.101,97.134,1050200001.0
2007-01-30 21:18:00,97.111,97.133,97.107,97.118,858600006.0
2007-01-30 21:19:00,97.111,97.132,97.096,97.115,988899990.0
2007-01-30 21:20:00,97.113,97.121,97.085,97.097,1763399985.0
2007-01-30 21:21:00,97.103,97.127,97.091,97.095,1486399997.0
2007-01-30 21:22:00,97.106,97.119,97.086,97.097,1703799993.0
2007-01-30 21:23:00,97.103,97.123,97.081,97.113,908099999.0
2007-01-30 21:24:00,97.104,97.121,97.089,97.118,853199993.0
2007-01-30 21:25:00,97.094,97.12,97.09,97.111,1160799994.0
2007-01-30 21:26:00,97.11,97.113,97.09,97.09,401899998.0
2007-01-30 21:27:00,97.107,97.122,97.095,97.096,505299994.0
2007-01-30 21:28:00,97.098,97.115,97.086,97.115,319499994.0
2007-01-30 21:29:00,97.125,97.125,97.093,97.103,715400012.0
2007-01-30 21:30:00,97.121,97.124,97.096,97.096,443299998.0
2007-01-30 21:31:00,97.092,97.118,97.089,97.112,246399998.0
2007-01-30 21:32:00,97.119,97.126,97.102,97.11,1382199994.0
2007-01-30 21:33:00,97.113,97.122,97.097,97.117,237999997.0
2007-01-30 21:34:00,97.11,97.11,97.052,97.052,528299998.0
2007-01-30 21:35:00,97.08,97.091,97.066,97.074,635300006.0
2007-01-30 21:36:00,97.087,97.092,97.069,97.073,105300000.0
2007-01-30 21:37:00,97.06,97.089,97.058,97.087,396999998.0
2007-01-30 21:38:00,97.076,97.106,97.076,97.095,520399996.0
2007-01-30 21:39:00,97.09,97.095,97.063,97.086,243600004.0
2007-01-30 21:40:00,97.08,97.095,97.065,97.085,525800004.0
2007-01-30 21:41:00,97.082,97.083,97.051,97.051,358100003.0
2007-01-30 21:42:00,97.081,97.096,97.063,97.086,675199997.0
2007-01-30 21:43:00,97.097,97.102,97.066,97.079,626200000.0
2007-01-30 21:44:00,97.077,97.097,97.06,97.083,1338199998.0
2007-01-30 21:45:00,97.066,97.093,97.058,97.092,910899995.0
2007-01-30 21:46:00,97.075,97.097,97.07,97.088,441999996.0
2007-01-30 21:47:00,97.095,97.105,97.078,97.08,778899996.0
2007-01-30 21:48:00,97.092,97.108,97.083,97.098,253399998.0
2007-01-30 21:49:00,97.1,97.101,97.071,97.076,816699999.0
2007-01-30 21:50:00,97.083,97.108,97.083,97.108,95600000.0
2007-01-30 21:51:00,97.108,97.11,97.083,97.084,398399996.0
2007-01-30 21:52:00,97.096,97.104,97.07,97.08,643699999.0
2007-01-30 21:53:00,97.104,97.106,97.086,97.086,240099999.0
2007-01-30 21:54:00,97.094,97.107,97.081,97.096,158300001.0
2007-01-30 21:55:00,97.105,97.107,97.088,97.088,182600003.0
2007-01-30 21:56:00,97.105,97.105,97.083,97.084,617200001.0
2007-01-30 21:57:00,97.097,97.11,97.089,97.092,168099999.0
2007-01-30 21:58:00,97.115,97.127,97.109,97.12,197999998.0
2007-01-30 21:59:00,97.114,97.125,97.091,97.108,670999999.0
2007-01-30 22:00:00,97.097,97.132,97.062,97.085,645899999.0
2007-01-30 22:01:00,97.064,97.091,97.058,97.08,900499999.0
2007-01-30 22:02:00,97.068,97.093,97.068,97.085,1141599998.0
2007-01-30 22:03:00,97.084,97.097,97.067,97.075,349799998.0
2007-01-30 22:04:00,97.083,97.095,97.059,97.085,651800004.0
2007-01-30 22:05:00,97.086,97.093,97.062,97.068,286200002.0
2007-01-30 22:06:00,97.074,97.095,97.073,97.095,114400000.0
2007-01-30 22:07:00,97.098,97.098,97.079,97.079,200699995.0
2007-01-30 22:08:00,97.084,97.097,97.067,97.087,243500002.0
2007-01-30 22:09:00,97.078,97.094,97.068,97.088,415900003.0
2007-01-30 22:10:00,97.095,97.1,97.06,97.06,163700002.0
2007-01-30 22:11:00,97.095,97.106,97.08,97.081,278900001.0
2007-01-30 22:12:00,97.082,97.1,97.061,97.095,345700002.0
2007-01-30 22:13:00,97.083,97.103,97.07,97.103,360600000.0
2007-01-30 22:14:00,97.068,97.087,97.057,97.072,199299999.0
2007-01-30 22:15:00,97.065,97.096,97.054,97.066,627099995.0
2007-01-30 22:16:00,97.082,97.102,97.072,97.092,289500004.0
2007-01-30 22:17:00,97.074,97.094,97.071,97.077,146400001.0
2007-01-30 22:18:00,97.072,97.092,97.065,97.082,264300003.0
2007-01-30 22:19:00,97.088,97.092,97.06,97.06,194000001.0
2007-01-30 22:20:00,97.072,97.091,97.072,97.091,229799997.0
2007-01-30 22:21:00,97.085,97.095,97.068,97.068,125499997.0
2007-01-30 22:22:00,97.075,97.09,97.065,97.082,373500001.0
2007-01-30 22:23:00,97.084,97.091,97.068,97.069,218799998.0
2007-01-30 22:24:00,97.086,97.095,97.074,97.087,208300001.0
2007-01-30 22:25:00,97.068,97.088,97.068,97.088,251300000.0
2007-01-30 22:26:00,97.063,97.085,97.056,97.077,238599997.0
2007-01-30 22:27:00,97.086,97.088,97.064,97.064,834799989.0
2007-01-30 22:28:00,97.075,97.085,97.058,97.062,351899996.0
2007-01-30 22:29:00,97.069,97.082,97.04,97.065,266099999.0
2007-01-30 22:30:00,97.073,97.085,97.052,97.073,456700000.0
2007-01-30 22:31:00,97.06,97.081,97.057,97.081,265799998.0
2007-01-30 22:32:00,97.08,97.09,97.063,97.066,217900002.0
2007-01-30 22:33:00,97.068,97.088,97.055,97.077,421399996.0
2007-01-30 22:34:00,97.068,97.099,97.065,97.09,565399997.0
2007-01-30 22:35:00,97.091,97.091,97.068,97.082,358300000.0
2007-01-30 22:36:00,97.086,97.1,97.076,97.095,473200002.0
2007-01-30 22:37:00,97.079,97.095,97.074,97.095,235600006.0
2007-01-30 22:38:00,97.075,97.092,97.065,97.082,199399998.0
2007-01-30 22:39:00,97.086,97.094,97.071,97.078,268899996.0
2007-01-30 22:40:00,97.096,97.102,97.08,97.082,382900001.0
2007-01-30 22:41:00,97.091,97.11,97.09,97.11,359000001.0
2007-01-30 22:42:00,97.107,97.112,97.083,97.084,248700001.0
2007-01-30 22:43:00,97.112,97.122,97.087,97.094,684600005.0
2007-01-30 22:44:00,97.112,97.112,97.081,97.081,457600004.0
2007-01-30 22:45:00,97.106,97.108,97.067,97.085,312200000.0
2007-01-30 22:46:00,97.11,97.115,97.083,97.098,381600000.0
2007-01-30 22:47:00,97.098,97.116,97.092,97.113,394199996.0
2007-01-30 22:48:00,97.116,97.12,97.076,97.08,482300000.0
2007-01-30 22:49:00,97.11,97.126,97.093,97.101,461700002.0
2007-01-30 22:50:00,97.1,97.115,97.083,97.102,231099995.0
2007-01-30 22:51:00,97.1,97.108,97.076,97.103,678899994.0
2007-01-30 22:52:00,97.104,97.104,97.075,97.075,173900000.0
2007-01-30 22:53:00,97.092,97.098,97.051,97.064,407499996.0
2007-01-30 22:54:00,97.067,97.094,97.066,97.085,273999997.0
2007-01-30 22:55:00,97.086,97.09,97.068,97.072,383400001.0
2007-01-30 22:56:00,97.091,97.097,97.072,97.074,276199999.0
2007-01-30 22:57:00,97.101,97.106,97.068,97.078,337000000.0
2007-01-30 22:58:00,97.098,97.099,97.081,97.082,139100001.0
2007-01-30 22:59:00,97.092,97.092,97.027,97.037,384900003.0
2007-01-30 23:00:00,97.093,97.107,97.073,97.102,133600000.0
2007-01-30 23:01:00,97.099,97.099,97.073,97.074,177000001.0
2007-01-30 23:02:00,97.088,97.108,97.078,97.102,179499997.0
2007-01-30 23:03:00,97.091,97.105,97.077,97.085,233900000.0
2007-01-30 23:04:00,97.057,97.084,97.057,97.084,18300000.0
2007-01-30 23:05:00,97.083,97.093,97.068,97.076,163999996.0
2007-01-30 23:06:00,97.088,97.09,97.069,97.078,129300000.0
2007-01-30 23:07:00,97.083,97.097,97.062,97.084,178299999.0
2007-01-30 23:08:00,97.077,97.097,97.07,97.094,445599999.0
2007-01-30 23:09:00,97.103,97.108,97.085,97.085,202800001.0
2007-01-30 23:10:00,97.103,97.103,97.084,97.098,125900001.0
2007-01-30 23:11:00,97.099,97.108,97.08,97.086,209900000.0
2007-01-30 23:12:00,97.1,97.108,97.08,97.096,264899999.0
2007-01-30 23:13:00,97.086,97.103,97.078,97.097,154199998.0
2007-01-30 23:14:00,97.103,97.112,97.09,97.105,217899996.0
2007-01-30 23:15:00,97.109,97.117,97.098,97.105,97800000.0
2007-01-30 23:16:00,97.093,97.125,97.093,97.118,166599998.0
2007-01-30 23:17:00,97.105,97.115,97.08,97.092,342999998.0
2007-01-30 23:18:00,97.109,97.113,97.093,97.093,252000002.0
2007-01-30 23:19:00,97.104,97.111,97.087,97.093,101099999.0
2007-01-30 23:20:00,97.1,97.115,97.093,97.115,163999999.0
2007-01-30 23:21:00,97.112,97.136,97.104,97.119,200699998.0
2007-01-30 23:22:00,97.117,97.13,97.1,97.12,97300000.0
2007-01-30 23:23:00,97.125,97.125,97.097,97.097,213499999.0
2007-01-30 23:24:00,97.124,97.144,97.11,97.126,398999995.0
2007-01-30 23:25:00,97.112,97.133,97.11,97.128,202800001.0
2007-01-30 23:26:00,97.104,97.132,97.104,97.132,144099998.0
2007-01-30 23:27:00,97.125,97.125,97.11,97.11,40400000.0
2007-01-30 23:28:00,97.127,97.135,97.11,97.125,139400000.0
2007-01-30 23:29:00,97.13,97.13,97.1,97.108,438099997.0
2007-01-30 23:30:00,97.125,97.125,97.099,97.1,227400003.0
2007-01-30 23:31:00,97.112,97.125,97.096,97.112,222900002.0
2007-01-30 23:32:00,97.112,97.12,97.086,97.101,245600003.0
2007-01-30 23:33:00,97.105,97.127,97.099,97.113,230499997.0
2007-01-30 23:34:00,97.111,97.126,97.094,97.126,320999999.0
2007-01-30 23:35:00,97.112,97.127,97.081,97.116,362500002.0
2007-01-30 23:36:00,97.11,97.122,97.101,97.116,177500001.0
2007-01-30 23:37:00,97.094,97.126,97.082,97.126,209700002.0
2007-01-30 23:38:00,97.118,97.135,97.11,97.135,255699999.0
2007-01-30 23:39:00,97.137,97.145,97.119,97.135,221000001.0
2007-01-30 23:40:00,97.133,97.136,97.108,97.112,134799999.0
2007-01-30 23:41:00,97.111,97.142,97.111,97.142,262799997.0
2007-01-30 23:42:00,97.118,97.142,97.105,97.123,279700000.0
2007-01-30 23:43:00,97.113,97.14,97.113,97.132,274399998.0
2007-01-30 23:44:00,97.121,97.145,97.105,97.128,233200000.0
2007-01-30 23:45:00,97.13,97.147,97.119,97.132,205000000.0
2007-01-30 23:46:00,97.124,97.168,97.118,97.168,237400000.0
2007-01-30 23:47:00,97.145,97.153,97.126,97.143,161500001.0
2007-01-30 23:48:00,97.125,97.15,97.125,97.15,199299998.0
2007-01-30 23:49:00,97.139,97.152,97.125,97.133,93699999.0
2007-01-30 23:50:00,97.145,97.157,97.124,97.143,266999994.0
2007-01-30 23:51:00,97.136,97.155,97.128,97.152,195100000.0
2007-01-30 23:52:00,97.136,97.154,97.134,97.143,152599998.0
2007-01-30 23:53:00,97.141,97.148,97.131,97.147,164199999.0
2007-01-30 23:54:00,97.152,97.154,97.119,97.125,307100002.0
2007-01-30 23:55:00,97.111,97.14,97.111,97.135,145500000.0
2007-01-30 23:56:00,97.123,97.149,97.113,97.141,258700003.0
2007-01-30 23:57:00,97.148,97.148,97.125,97.134,165099996.0
2007-01-30 23:58:00,97.133,97.159,97.133,97.159,89699999.0
2007-01-30 23:59:00,97.163,97.166,97.143,97.164,222900000.0
2007-01-31 00:00:00,97.138,97.158,97.108,97.108,306399998.0
2007-01-31 00:01:00,97.096,97.148,97.096,97.126,236100000.0
2007-01-31 00:02:00,97.127,97.147,97.108,97.124,257200001.0
2007-01-31 00:03:00,97.127,97.139,97.111,97.115,252799999.0
2007-01-31 00:04:00,97.109,97.141,97.109,97.133,175200001.0
2007-01-31 00:05:00,97.119,97.163,97.11,97.154,211399997.0
2007-01-31 00:06:00,97.141,97.154,97.112,97.138,190000002.0
2007-01-31 00:07:00,97.136,97.152,97.115,97.128,231899996.0
2007-01-31 00:08:00,97.125,97.157,97.125,97.151,189699999.0
2007-01-31 00:09:00,97.146,97.172,97.124,97.152,299099995.0
2007-01-31 00:10:00,97.152,97.181,97.151,97.156,268099999.0
2007-01-31 00:11:00,97.175,97.183,97.156,97.156,211200002.0
2007-01-31 00:12:00,97.165,97.189,97.16,97.16,236199998.0
2007-01-31 00:13:00,97.163,97.196,97.163,97.183,251500004.0
2007-01-31 00:14:00,97.172,97.195,97.158,97.166,170700000.0
2007-01-31 00:15:00,97.169,97.185,97.166,97.178,96499997.0
2007-01-31 00:16:00,97.177,97.179,97.148,97.163,256600001.0
2007-01-31 00:17:00,97.178,97.187,97.153,97.168,108800000.0
2007-01-31 00:18:00,97.158,97.175,97.148,97.175,172000002.0
2007-01-31 00:19:00,97.192,97.205,97.171,97.185,226800000.0
2007-01-31 00:20:00,97.203,97.206,97.178,97.178,375300000.0
2007-01-31 00:21:00,97.202,97.213,97.184,97.213,135199998.0
2007-01-31 00:22:00,97.197,97.216,97.188,97.195,207800002.0
2007-01-31 00:23:00,97.2,97.221,97.2,97.203,217400000.0
2007-01-31 00:24:00,97.204,97.223,97.17,97.194,247099999.0
2007-01-31 00:25:00,97.188,97.205,97.17,97.187,169799999.0
2007-01-31 00:26:00,97.189,97.189,97.162,97.167,110700000.0
2007-01-31 00:27:00,97.179,97.204,97.179,97.195,271299999.0
2007-01-31 00:28:00,97.193,97.208,97.176,97.189,252999997.0
2007-01-31 00:29:00,97.21,97.223,97.19,97.213,211900001.0
2007-01-31 00:30:00,97.217,97.22,97.193,97.22,183499998.0
2007-01-31 00:31:00,97.22,97.228,97.207,97.223,296699999.0
2007-01-31 00:32:00,97.209,97.227,97.196,97.22,302000001.0
2007-01-31 00:33:00,97.215,97.228,97.199,97.221,225800000.0
2007-01-31 00:34:00,97.187,97.21,97.157,97.18,164600002.0
2007-01-31 00:35:00,97.195,97.208,97.178,97.19,199099999.0
2007-01-31 00:36:00,97.188,97.207,97.175,97.194,250900000.0
2007-01-31 00:37:00,97.202,97.202,97.176,97.181,316000003.0
2007-01-31 00:38:00,97.171,97.195,97.171,97.195,51200000.0
2007-01-31 00:39:00,97.186,97.212,97.185,97.198,137600002.0
2007-01-31 00:40:00,97.198,97.214,97.192,97.214,244500000.0
2007-01-31 00:41:00,97.198,97.224,97.198,97.224,145899998.0
2007-01-31 00:42:00,97.205,97.225,97.192,97.21,155099999.0
2007-01-31 00:43:00,97.201,97.224,97.19,97.224,187299997.0
2007-01-31 00:44:00,97.213,97.213,97.188,97.188,119799999.0
2007-01-31 00:45:00,97.192,97.215,97.185,97.213,216799998.0
2007-01-31 00:46:00,97.213,97.224,97.193,97.224,119499999.0
2007-01-31 00:47:00,97.215,97.226,97.199,97.214,241900002.0
2007-01-31 00:48:00,97.194,97.207,97.176,97.194,279800004.0
2007-01-31 00:49:00,97.187,97.207,97.18,97.207,244600001.0
2007-01-31 00:50:00,97.201,97.208,97.19,97.208,265600004.0
2007-01-31 00:51:00,97.205,97.227,97.188,97.215,195099999.0
2007-01-31 00:52:00,97.233,97.234,97.209,97.217,196199999.0
2007-01-31 00:53:00,97.225,97.239,97.215,97.232,166000002.0
2007-01-31 00:54:00,97.212,97.227,97.193,97.213,188100003.0
2007-01-31 00:55:00,97.217,97.24,97.205,97.23,178100000.0
2007-01-31 00:56:00,97.209,97.239,97.209,97.223,300600001.0
2007-01-31 00:57:00,97.218,97.223,97.199,97.21,270499998.0
2007-01-31 00:58:00,97.222,97.222,97.195,97.217,235099994.0
2007-01-31 00:59:00,97.197,97.216,97.191,97.21,219799996.0
2007-01-31 01:00:00,97.2,97.215,97.182,97.19,252600001.0
2007-01-31 01:01:00,97.189,97.207,97.187,97.194,261700000.0
2007-01-31 01:02:00,97.193,97.208,97.174,97.2,195199997.0
2007-01-31 01:03:00,97.186,97.21,97.186,97.21,129200000.0
2007-01-31 01:04:00,97.206,97.214,97.189,97.21,317500005.0
2007-01-31 01:05:00,97.208,97.216,97.179,97.204,332899998.0
2007-01-31 01:06:00,97.185,97.21,97.182,97.205,210600001.0
2007-01-31 01:07:00,97.205,97.21,97.18,97.18,169700001.0
2007-01-31 01:08:00,97.194,97.214,97.177,97.193,328700001.0
2007-01-31 01:09:00,97.196,97.208,97.179,97.195,126100000.0
2007-01-31 01:10:00,97.198,97.21,97.19,97.205,199900000.0
2007-01-31 01:11:00,97.198,97.214,97.187,97.214,353100000.0
2007-01-31 01:12:00,97.212,97.219,97.193,97.198,288099997.0
2007-01-31 01:13:00,97.213,97.22,97.189,97.208,231099999.0
2007-01-31 01:14:00,97.189,97.208,97.176,97.197,165899998.0
2007-01-31 01:15:00,97.215,97.219,97.195,97.197,335600003.0
2007-01-31 01:16:00,97.209,97.225,97.194,97.21,326700001.0
2007-01-31 01:17:00,97.198,97.229,97.198,97.227,183999999.0
2007-01-31 01:18:00,97.208,97.24,97.207,97.236,316000000.0
2007-01-31 01:19:00,97.219,97.236,97.213,97.226,71900000.0
2007-01-31 01:20:00,97.218,97.231,97.197,97.197,182399999.0
2007-01-31 01:21:00,97.205,97.23,97.201,97.219,215499997.0
2007-01-31 01:22:00,97.208,97.234,97.201,97.22,254000001.0
2007-01-31 01:23:00,97.214,97.239,97.207,97.221,165399999.0
2007-01-31 01:24:00,97.222,97.245,97.22,97.228,350199994.0
2007-01-31 01:25:00,97.218,97.238,97.204,97.217,137799998.0
2007-01-31 01:26:00,97.223,97.241,97.203,97.223,137100002.0
2007-01-31 01:27:00,97.245,97.251,97.233,97.241,315699996.0
2007-01-31 01:28:00,97.226,97.25,97.219,97.244,205099998.0
2007-01-31 01:29:00,97.213,97.253,97.213,97.24,225499998.0
2007-01-31 01:30:00,97.234,97.252,97.221,97.243,220600000.0
2007-01-31 01:31:00,97.237,97.237,97.214,97.223,214900001.0
2007-01-31 01:32:00,97.231,97.232,97.213,97.215,160800002.0
2007-01-31 01:33:00,97.214,97.226,97.2,97.202,220100002.0
2007-01-31 01:34:00,97.2,97.219,97.195,97.211,242600002.0
2007-01-31 01:35:00,97.195,97.217,97.193,97.217,225799997.0
2007-01-31 01:36:00,97.199,97.213,97.175,97.193,94999998.0
2007-01-31 01:37:00,97.202,97.206,97.18,97.19,221599997.0
2007-01-31 01:38:00,97.19,97.202,97.174,97.202,207299998.0
2007-01-31 01:39:00,97.193,97.193,97.169,97.174,210600001.0
2007-01-31 01:40:00,97.166,97.184,97.163,97.176,154899998.0
2007-01-31 01:41:00,97.16,97.188,97.16,97.188,144599999.0
2007-01-31 01:42:00,97.183,97.183,97.15,97.15,74300000.0
2007-01-31 01:43:00,97.163,97.186,97.163,97.183,169100002.0
2007-01-31 01:44:00,97.169,97.184,97.162,97.183,190199998.0
2007-01-31 01:45:00,97.171,97.195,97.163,97.163,170099999.0
2007-01-31 01:46:00,97.175,97.187,97.151,97.176,412000007.0
2007-01-31 01:47:00,97.15,97.167,97.142,97.162,224999999.0
2007-01-31 01:48:00,97.155,97.167,97.133,97.158,244800002.0
2007-01-31 01:49:00,97.15,97.171,97.138,97.149,319399995.0
2007-01-31 01:50:00,97.165,97.172,97.139,97.149,309700000.0
2007-01-31 01:51:00,97.173,97.176,97.152,97.16,222100000.0
2007-01-31 01:52:00,97.172,97.172,97.137,97.137,235500000.0
2007-01-31 01:53:00,97.146,97.167,97.125,97.136,273200001.0
2007-01-31 01:54:00,97.158,97.175,97.155,97.175,294999998.0
2007-01-31 01:55:00,97.163,97.171,97.149,97.15,262399999.0
2007-01-31 01:56:00,97.142,97.179,97.142,97.175,366499997.0
2007-01-31 01:57:00,97.178,97.185,97.153,97.16,456499998.0
2007-01-31 01:58:00,97.175,97.188,97.156,97.175,279599998.0
2007-01-31 01:59:00,97.188,97.188,97.161,97.175,223399999.0
2007-01-31 02:00:00,97.172,97.192,97.172,97.19,133899999.0
2007-01-31 02:01:00,97.187,97.187,97.15,97.152,236099997.0
2007-01-31 02:02:00,97.161,97.178,97.155,97.178,116399999.0
2007-01-31 02:03:00,97.149,97.171,97.138,97.16,231299998.0
2007-01-31 02:04:00,97.155,97.181,97.155,97.181,74700001.0
2007-01-31 02:05:00,97.159,97.184,97.135,97.148,209000001.0
2007-01-31 02:06:00,97.137,97.139,97.11,97.11,200700001.0
2007-01-31 02:07:00,97.109,97.127,97.093,97.115,320600001.0
2007-01-31 02:08:00,97.109,97.128,97.108,97.123,304100008.0
2007-01-31 02:09:00,97.123,97.134,97.105,97.124,254799999.0
2007-01-31 02:10:00,97.131,97.14,97.116,97.12,186499999.0
2007-01-31 02:11:00,97.11,97.129,97.103,97.126,341599997.0
2007-01-31 02:12:00,97.114,97.131,97.109,97.122,186399999.0
2007-01-31 02:13:00,97.103,97.119,97.093,97.1,215999999.0
2007-01-31 02:14:00,97.113,97.132,97.109,97.109,156299999.0
2007-01-31 02:15:00,97.126,97.138,97.095,97.099,286699999.0
2007-01-31 02:16:00,97.093,97.122,97.093,97.112,283400000.0
2007-01-31 02:17:00,97.118,97.118,97.085,97.112,308999997.0
2007-01-31 02:18:00,97.104,97.125,97.085,97.105,143199999.0
2007-01-31 02:19:00,97.107,97.126,97.103,97.125,110000001.0
2007-01-31 02:20:00,97.105,97.121,97.101,97.107,109400001.0
2007-01-31 02:21:00,97.092,97.122,97.092,97.117,175000000.0
2007-01-31 02:22:00,97.103,97.128,97.096,97.128,236899999.0
2007-01-31 02:23:00,97.116,97.13,97.104,97.13,289799999.0
2007-01-31 02:24:00,97.113,97.13,97.104,97.12,143399998.0
2007-01-31 02:25:00,97.114,97.128,97.098,97.117,165200001.0
2007-01-31 02:26:00,97.122,97.122,97.087,97.087,149900001.0
2007-01-31 02:27:00,97.128,97.13,97.103,97.103,309499997.0
2007-01-31 02:28:00,97.115,97.115,97.1,97.1,45900000.0
2007-01-31 02:29:00,97.123,97.136,97.106,97.123,208200000.0
2007-01-31 02:30:00,97.113,97.138,97.113,97.128,214199995.0
2007-01-31 02:31:00,97.135,97.136,97.114,97.114,230899997.0
2007-01-31 02:32:00,97.12,97.132,97.106,97.123,262000003.0
2007-01-31 02:33:00,97.126,97.134,97.107,97.119,248500001.0
2007-01-31 02:34:00,97.107,97.124,97.086,97.107,192699999.0
2007-01-31 02:35:00,97.115,97.129,97.099,97.105,206399993.0
2007-01-31 02:36:00,97.113,97.116,97.091,97.103,129199997.0
2007-01-31 02:37:00,97.12,97.124,97.091,97.112,97500001.0
2007-01-31 02:38:00,97.107,97.118,97.093,97.115,205099998.0
2007-01-31 02:39:00,97.107,97.122,97.092,97.104,320900001.0
2007-01-31 02:40:00,97.104,97.129,97.102,97.129,131700000.0
2007-01-31 02:41:00,97.13,97.146,97.113,97.133,432699998.0
2007-01-31 02:42:00,97.142,97.142,97.11,97.126,309599999.0
2007-01-31 02:43:00,97.149,97.152,97.116,97.135,186899999.0
2007-01-31 02:44:00,97.147,97.154,97.131,97.137,197700001.0
2007-01-31 02:45:00,97.126,97.157,97.126,97.157,170600000.0
2007-01-31 02:46:00,97.156,97.156,97.124,97.124,236899999.0
2007-01-31 02:47:00,97.14,97.143,97.119,97.131,157200001.0
2007-01-31 02:48:00,97.134,97.149,97.12,97.143,184300001.0
2007-01-31 02:49:00,97.121,97.14,97.121,97.138,160999998.0
2007-01-31 02:50:00,97.124,97.138,97.111,97.125,110800002.0
2007-01-31 02:51:00,97.116,97.139,97.113,97.131,121899997.0
2007-01-31 02:52:00,97.131,97.149,97.116,97.129,227200004.0
2007-01-31 02:53:00,97.135,97.137,97.112,97.118,279399996.0
2007-01-31 02:54:00,97.113,97.153,97.109,97.153,192299999.0
2007-01-31 02:55:00,97.144,97.158,97.125,97.142,153900000.0
2007-01-31 02:56:00,97.147,97.164,97.141,97.155,223599999.0
2007-01-31 02:57:00,97.148,97.162,97.137,97.143,295200001.0
2007-01-31 02:58:00,97.147,97.147,97.126,97.136,94699997.0
2007-01-31 02:59:00,97.134,97.166,97.132,97.155,317300002.0
2007-01-31 03:00:00,97.141,97.16,97.12,97.158,250399998.0
2007-01-31 03:01:00,97.142,97.165,97.131,97.147,281500002.0
2007-01-31 03:02:00,97.147,97.147,97.113,97.121,256999999.0
2007-01-31 03:03:00,97.119,97.147,97.117,97.147,204500001.0
2007-01-31 03:04:00,97.132,97.152,97.117,97.137,194299999.0
2007-01-31 03:05:00,97.141,97.161,97.13,97.161,270100002.0
2007-01-31 03:06:00,97.153,97.166,97.142,97.142,127700002.0
2007-01-31 03:07:00,97.151,97.173,97.148,97.161,158700001.0
2007-01-31 03:08:00,97.162,97.176,97.147,97.152,232999997.0
2007-01-31 03:09:00,97.172,97.185,97.15,97.15,191199998.0
2007-01-31 03:10:00,97.146,97.161,97.13,97.14,265600001.0
2007-01-31 03:11:00,97.136,97.151,97.124,97.151,242200002.0
2007-01-31 03:12:00,97.126,97.155,97.126,97.15,132599998.0
2007-01-31 03:13:00,97.129,97.147,97.122,97.143,270000000.0
2007-01-31 03:14:00,97.119,97.138,97.113,97.13,192199998.0
2007-01-31 03:15:00,97.097,97.12,97.082,97.082,112100002.0
2007-01-31 03:16:00,97.12,97.12,97.092,97.098,287999999.0
2007-01-31 03:17:00,97.116,97.126,97.114,97.124,73100000.0
2007-01-31 03:18:00,97.093,97.111,97.087,97.101,155399999.0
2007-01-31 03:19:00,97.092,97.11,97.085,97.105,271899999.0
2007-01-31 03:20:00,97.105,97.105,97.09,97.09,15200000.0
2007-01-31 03:21:00,97.102,97.106,97.08,97.087,367300006.0
2007-01-31 03:22:00,97.085,97.103,97.075,97.092,231899999.0
2007-01-31 03:23:00,97.097,97.098,97.075,97.075,195599999.0
2007-01-31 03:24:00,97.094,97.098,97.07,97.079,138599999.0
2007-01-31 03:25:00,97.097,97.097,97.062,97.064,219500003.0
2007-01-31 03:26:00,97.078,97.081,97.06,97.061,177299998.0
2007-01-31 03:27:00,97.07,97.07,97.036,97.041,210600000.0
2007-01-31 03:28:00,97.046,97.069,97.046,97.064,257099998.0
2007-01-31 03:29:00,97.067,97.067,97.046,97.062,137800003.0
2007-01-31 03:30:00,97.057,97.082,97.05,97.076,262100001.0
2007-01-31 03:31:00,97.076,97.089,97.065,97.089,196300002.0
2007-01-31 03:32:00,97.095,97.095,97.044,97.048,191300002.0
2007-01-31 03:33:00,97.053,97.078,97.053,97.068,246699999.0
2007-01-31 03:34:00,97.069,97.069,97.041,97.047,251699998.0
2007-01-31 03:35:00,97.056,97.098,97.056,97.085,242100001.0
2007-01-31 03:36:00,97.09,97.093,97.072,97.077,161500000.0
2007-01-31 03:37:00,97.078,97.108,97.074,97.092,283999996.0
2007-01-31 03:38:00,97.091,97.1,97.07,97.096,268699999.0
2007-01-31 03:39:00,97.071,97.101,97.063,97.079,234899998.0
2007-01-31 03:40:00,97.055,97.087,97.055,97.075,132799999.0
2007-01-31 03:41:00,97.083,97.092,97.066,97.074,359899998.0
2007-01-31 03:42:00,97.072,97.095,97.068,97.09,230900002.0
2007-01-31 03:43:00,97.076,97.087,97.06,97.07,244099993.0
2007-01-31 03:44:00,97.051,97.09,97.026,97.09,209699995.0
2007-01-31 03:45:00,97.083,97.09,97.062,97.062,157000000.0
2007-01-31 03:46:00,97.052,97.082,97.052,97.08,281699997.0
2007-01-31 03:47:00,97.085,97.092,97.069,97.069,302599998.0
2007-01-31 03:48:00,97.087,97.094,97.058,97.058,290499993.0
2007-01-31 03:49:00,97.1,97.126,97.082,97.126,239699998.0
2007-01-31 03:50:00,97.114,97.114,97.075,97.079,249700001.0
2007-01-31 03:51:00,97.1,97.109,97.072,97.08,201499999.0
2007-01-31 03:52:00,97.095,97.126,97.091,97.126,292000000.0
2007-01-31 03:53:00,97.12,97.123,97.1,97.103,239700000.0
2007-01-31 03:54:00,97.113,97.12,97.095,97.103,236200002.0
2007-01-31 03:55:00,97.107,97.124,97.107,97.124,42799999.0
2007-01-31 03:56:00,97.125,97.138,97.117,97.138,187800000.0
2007-01-31 03:57:00,97.141,97.149,97.121,97.121,121200000.0
2007-01-31 03:58:00,97.119,97.145,97.113,97.13,113999998.0
2007-01-31 03:59:00,97.13,97.154,97.117,97.136,112700001.0
2007-01-31 04:00:00,97.093,97.118,97.093,97.098,167099998.0
2007-01-31 04:01:00,97.124,97.129,97.093,97.093,166999997.0
2007-01-31 04:02:00,97.09,97.104,97.073,97.085,190900001.0
2007-01-31 04:03:00,97.092,97.114,97.086,97.093,145499999.0
2007-01-31 04:04:00,97.097,97.121,97.092,97.113,343499994.0
2007-01-31 04:05:00,97.097,97.118,97.079,97.109,194599999.0
2007-01-31 04:06:00,97.085,97.112,97.063,97.094,319500000.0
2007-01-31 04:07:00,97.094,97.119,97.094,97.101,186799999.0
2007-01-31 04:08:00,97.106,97.12,97.097,97.12,143700001.0
2007-01-31 04:09:00,97.117,97.12,97.091,97.091,399300001.0
2007-01-31 04:10:00,97.115,97.12,97.095,97.108,195500001.0
2007-01-31 04:11:00,97.089,97.122,97.089,97.1,208199998.0
2007-01-31 04:12:00,97.142,97.162,97.131,97.153,82999999.0
2007-01-31 04:13:00,97.15,97.155,97.137,97.142,302200000.0
2007-01-31 04:14:00,97.121,97.141,97.11,97.121,118299999.0
2007-01-31 04:15:00,97.117,97.136,97.104,97.123,286900000.0
2007-01-31 04:16:00,97.133,97.148,97.115,97.125,204499998.0
2007-01-31 04:17:00,97.133,97.133,97.117,97.118,177100001.0
2007-01-31 04:18:00,97.126,97.144,97.114,97.123,266400004.0
2007-01-31 04:19:00,97.149,97.151,97.134,97.136,20800000.0
2007-01-31 04:20:00,97.115,97.154,97.115,97.147,366299999.0
2007-01-31 04:21:00,97.138,97.149,97.11,97.125,161600001.0
2007-01-31 04:22:00,97.129,97.137,97.119,97.119,184799998.0
2007-01-31 04:23:00,97.123,97.123,97.095,97.104,179999998.0
2007-01-31 04:24:00,97.109,97.133,97.109,97.124,183400002.0
2007-01-31 04:25:00,97.111,97.127,97.094,97.117,301499997.0
2007-01-31 04:26:00,97.107,97.115,97.096,97.11,167100000.0
2007-01-31 04:27:00,97.107,97.114,97.088,97.095,177399998.0
2007-01-31 04:28:00,97.101,97.119,97.099,97.118,240899997.0
2007-01-31 04:29:00,97.108,97.108,97.083,97.1,126900000.0
2007-01-31 04:30:00,97.098,97.098,97.077,97.091,319199999.0
2007-01-31 04:31:00,97.076,97.095,97.069,97.075,259600000.0
2007-01-31 04:32:00,97.088,97.109,97.085,97.085,165000000.0
2007-01-31 04:33:00,97.091,97.091,97.073,97.073,169300006.0
2007-01-31 04:34:00,97.093,97.093,97.068,97.068,134000001.0
2007-01-31 04:35:00,97.078,97.103,97.078,97.101,226900001.0
2007-01-31 04:36:00,97.091,97.091,97.074,97.074,43600000.0
2007-01-31 04:37:00,97.074,97.093,97.067,97.093,230600002.0
2007-01-31 04:38:00,97.078,97.1,97.069,97.088,185300002.0
2007-01-31 04:39:00,97.096,97.102,97.069,97.091,299200000.0
2007-01-31 04:40:00,97.092,97.095,97.073,97.09,322600000.0
2007-01-31 04:41:00,97.098,97.106,97.076,97.086,240399998.0
2007-01-31 04:42:00,97.095,97.099,97.068,97.099,202700000.0
2007-01-31 04:43:00,97.092,97.093,97.074,97.078,98999999.0
2007-01-31 04:44:00,97.103,97.103,97.081,97.096,276399997.0
2007-01-31 04:45:00,97.101,97.104,97.074,97.074,250299990.0
2007-01-31 04:46:00,97.073,97.093,97.069,97.09,245299999.0
2007-01-31 04:47:00,97.092,97.092,97.067,97.067,258200001.0
2007-01-31 04:48:00,97.082,97.099,97.075,97.098,344199996.0
2007-01-31 04:49:00,97.097,97.097,97.066,97.066,185500000.0
2007-01-31 04:50:00,97.073,97.096,97.069,97.092,284900001.0
2007-01-31 04:51:00,97.067,97.089,97.065,97.085,98300001.0
2007-01-31 04:52:00,97.077,97.103,97.077,97.103,96799999.0
2007-01-31 04:53:00,97.086,97.105,97.072,97.095,247999999.0
2007-01-31 04:54:00,97.079,97.092,97.06,97.077,147200000.0
2007-01-31 04:55:00,97.071,97.093,97.071,97.093,66700000.0
2007-01-31 04:56:00,97.093,97.101,97.066,97.072,200299998.0
2007-01-31 04:57:00,97.067,97.092,97.067,97.069,223300003.0
2007-01-31 04:58:00,97.096,97.096,97.077,97.077,71800002.0
2007-01-31 04:59:00,97.081,97.095,97.064,97.084,229599999.0
2007-01-31 05:00:00,97.069,97.069,97.04,97.055,282000003.0
2007-01-31 05:01:00,97.021,97.06,97.014,97.06,131500002.0
2007-01-31 05:02:00,97.039,97.061,97.015,97.057,247999995.0
2007-01-31 05:03:00,97.049,97.066,97.044,97.044,206200000.0
2007-01-31 05:04:00,97.045,97.063,97.035,97.063,195800001.0
2007-01-31 05:05:00,97.058,97.068,97.039,97.056,202099998.0
2007-01-31 05:06:00,97.064,97.064,97.037,97.042,259199997.0
2007-01-31 05:07:00,97.063,97.063,97.042,97.058,188799997.0
2007-01-31 05:08:00,97.061,97.061,97.031,97.054,117499999.0
2007-01-31 05:09:00,97.065,97.074,97.04,97.05,223499999.0
2007-01-31 05:10:00,97.05,97.068,97.038,97.05,284800002.0
2007-01-31 05:11:00,97.052,97.067,97.035,97.052,103399999.0
2007-01-31 05:12:00,97.055,97.055,97.027,97.027,102799997.0
2007-01-31 05:13:00,97.005,97.028,96.994,97.023,234000000.0
2007-01-31 05:14:00,97.015,97.039,97.015,97.039,161999996.0
2007-01-31 05:15:00,97.037,97.037,97.013,97.015,134600002.0
2007-01-31 05:16:00,97.027,97.041,97.023,97.03,272399998.0
2007-01-31 05:17:00,97.033,97.042,97.021,97.029,163499999.0
2007-01-31 05:18:00,97.034,97.045,97.01,97.035,293699997.0
2007-01-31 05:19:00,97.02,97.034,97.016,97.029,48200000.0
2007-01-31 05:20:00,97.024,97.034,97.02,97.033,48900000.0
2007-01-31 05:21:00,97.037,97.04,97.015,97.015,152799999.0
2007-01-31 05:22:00,97.032,97.032,97.004,97.004,162399997.0
2007-01-31 05:23:00,97.031,97.031,96.998,96.999,152399997.0
2007-01-31 05:24:00,96.981,97.005,96.981,97.005,177900000.0
2007-01-31 05:25:00,97.013,97.014,96.991,97.002,210899999.0
2007-01-31 05:26:00,97.009,97.017,96.998,97.005,87300000.0
2007-01-31 05:27:00,97.018,97.018,96.995,96.995,141499998.0
2007-01-31 05:28:00,97.011,97.011,96.986,96.998,99600000.0
2007-01-31 05:29:00,97.018,97.024,96.998,97.016,238900002.0
2007-01-31 05:30:00,96.985,97.017,96.985,97.017,235200002.0
2007-01-31 05:31:00,97.003,97.014,96.994,96.994,256500004.0
2007-01-31 05:32:00,97.011,97.011,96.986,96.994,305800001.0
2007-01-31 05:33:00,97.014,97.018,96.999,97.018,147000001.0
2007-01-31 05:34:00,97.018,97.018,96.994,97.006,150899999.0
2007-01-31 05:35:00,97.023,97.031,97.01,97.025,124100000.0
2007-01-31 05:36:00,97.02,97.02,96.995,97.0,129400001.0
2007-01-31 05:37:00,97.002,97.028,96.999,97.02,313900002.0
2007-01-31 05:38:00,97.018,97.025,97.005,97.013,254699999.0
2007-01-31 05:39:00,97.009,97.043,97.009,97.035,231599998.0
2007-01-31 05:40:00,97.022,97.039,97.016,97.03,165400002.0
2007-01-31 05:41:00,97.038,97.047,97.023,97.042,251400000.0
2007-01-31 05:42:00,97.033,97.047,97.018,97.029,271299998.0
2007-01-31 05:43:00,97.021,97.037,97.007,97.037,147800001.0
2007-01-31 05:44:00,97.012,97.04,97.009,97.032,151799998.0
2007-01-31 05:45:00,97.033,97.037,97.009,97.02,184399997.0
2007-01-31 05:46:00,97.035,97.039,97.011,97.011,190199998.0
2007-01-31 05:47:00,97.036,97.036,96.971,97.024,246000000.0
2007-01-31 05:48:00,97.012,97.027,97.004,97.02,125299998.0
2007-01-31 05:49:00,97.007,97.034,97.001,97.025,240600001.0
2007-01-31 05:50:00,97.005,97.022,96.996,97.006,245900000.0
2007-01-31 05:51:00,97.01,97.03,96.989,97.03,228499999.0
2007-01-31 05:52:00,96.996,97.023,96.996,97.022,204399996.0
2007-01-31 05:53:00,97.019,97.03,97.012,97.028,175999999.0
2007-01-31 05:54:00,97.008,97.03,97.004,97.005,237000000.0
2007-01-31 05:55:00,96.989,97.026,96.989,97.022,184200000.0
2007-01-31 05:56:00,97.024,97.024,97.008,97.008,122699999.0
2007-01-31 05:57:00,97.019,97.035,97.009,97.021,140800001.0
2007-01-31 05:58:00,97.028,97.033,97.008,97.008,231399999.0
2007-01-31 05:59:00,97.04,97.055,97.03,97.047,309600000.0
2007-01-31 06:00:00,97.029,97.034,97.01,97.017,208100000.0
2007-01-31 06:01:00,97.021,97.051,97.021,97.046,207300004.0
2007-01-31 06:02:00,97.022,97.045,97.022,97.045,46499999.0
2007-01-31 06:03:00,97.036,97.052,97.033,97.047,133899999.0
2007-01-31 06:04:00,97.028,97.051,97.027,97.046,166400000.0
2007-01-31 06:05:00,97.04,97.049,97.025,97.026,356100003.0
2007-01-31 06:06:00,97.033,97.046,97.005,97.045,283000005.0
2007-01-31 06:07:00,97.023,97.043,97.023,97.027,117699999.0
2007-01-31 06:08:00,97.04,97.04,97.018,97.028,138700001.0
2007-01-31 06:09:00,97.008,97.04,97.001,97.04,163899996.0
2007-01-31 06:10:00,97.035,97.038,97.006,97.006,286899999.0
2007-01-31 06:11:00,97.011,97.03,96.996,97.024,131799999.0
2007-01-31 06:12:00,97.011,97.03,96.992,97.025,227599997.0
2007-01-31 06:13:00,97.013,97.032,97.005,97.008,235999999.0
2007-01-31 06:14:00,97.018,97.02,96.996,96.997,278900002.0
2007-01-31 06:15:00,96.99,97.022,96.99,97.016,246199994.0
2007-01-31 06:16:00,97.001,97.029,96.999,97.022,190299998.0
2007-01-31 06:17:00,97.011,97.025,96.991,97.013,201999997.0
2007-01-31 06:18:00,97.006,97.032,97.006,97.012,313199999.0
2007-01-31 06:19:00,97.008,97.037,97.006,97.01,207699999.0
2007-01-31 06:20:00,97.034,97.043,97.021,97.032,104000000.0
2007-01-31 06:21:00,97.039,97.039,97.017,97.017,87200000.0
2007-01-31 06:22:00,97.041,97.041,97.024,97.024,89200001.0
2007-01-31 06:23:00,97.035,97.038,97.021,97.025,42999999.0
2007-01-31 06:24:00,97.018,97.03,97.007,97.025,140400000.0
2007-01-31 06:25:00,97.001,97.042,97.001,97.02,180399998.0
2007-01-31 06:26:00,97.02,97.043,97.019,97.023,175399998.0
2007-01-31 06:27:00,97.029,97.045,97.012,97.032,266399999.0
2007-01-31 06:28:00,97.034,97.048,97.009,97.032,271499998.0
2007-01-31 06:29:00,97.039,97.053,97.027,97.027,215099997.0
2007-01-31 06:30:00,97.04,97.045,97.019,97.031,152599997.0
2007-01-31 06:31:00,97.023,97.049,97.02,97.049,196499997.0
2007-01-31 06:32:00,97.044,97.056,97.029,97.056,51600001.0
2007-01-31 06:33:00,97.037,97.054,97.027,97.053,198700000.0
2007-01-31 06:34:00,97.047,97.047,97.024,97.027,213299997.0
2007-01-31 06:35:00,97.034,97.048,97.013,97.048,186199995.0
2007-01-31 06:36:00,97.043,97.051,97.03,97.033,210799999.0
2007-01-31 06:37:00,97.025,97.047,97.018,97.025,186700000.0
2007-01-31 06:38:00,97.045,97.045,97.006,97.006,159599998.0
2007-01-31 06:39:00,97.035,97.035,97.014,97.015,89499999.0
2007-01-31 06:40:00,97.018,97.038,97.018,97.033,235599995.0
2007-01-31 06:41:00,97.027,97.029,96.999,96.999,150699999.0
2007-01-31 06:42:00,97.004,97.025,96.995,96.998,180200000.0
2007-01-31 06:43:00,97.004,97.026,97.004,97.02,189000003.0
2007-01-31 06:44:00,97.008,97.029,97.005,97.027,219300004.0
2007-01-31 06:45:00,97.009,97.039,97.009,97.039,153000000.0
2007-01-31 06:46:00,97.037,97.037,97.012,97.012,173500000.0
2007-01-31 06:47:00,97.027,97.036,96.999,97.021,218799996.0
2007-01-31 06:48:00,97.024,97.024,96.998,97.021,141599999.0
2007-01-31 06:49:00,97.025,97.035,97.002,97.02,286300000.0
2007-01-31 06:50:00,97.01,97.034,96.995,97.025,185799998.0
2007-01-31 06:51:00,97.027,97.045,97.014,97.033,142799999.0
2007-01-31 06:52:00,97.022,97.043,97.004,97.027,172400000.0
2007-01-31 06:53:00,97.037,97.039,97.013,97.021,254900004.0
2007-01-31 06:54:00,97.038,97.038,97.011,97.017,100600000.0
2007-01-31 06:55:00,97.03,97.042,97.021,97.035,242400003.0
2007-01-31 06:56:00,97.032,97.035,97.005,97.017,370499997.0
2007-01-31 06:57:00,97.035,97.04,97.02,97.028,132700000.0
2007-01-31 06:58:00,97.038,97.043,97.01,97.043,218199998.0
2007-01-31 06:59:00,97.018,97.036,97.008,97.022,152400002.0
2007-01-31 07:00:00,97.007,97.027,97.002,97.021,166699999.0
2007-01-31 07:01:00,97.028,97.028,97.004,97.016,277899996.0
2007-01-31 07:02:00,97.009,97.03,97.003,97.025,192499998.0
2007-01-31 07:03:00,97.008,97.025,97.0,97.02,87300000.0
2007-01-31 07:04:00,97.022,97.028,97.004,97.015,227400001.0
2007-01-31 07:05:00,97.015,97.03,97.008,97.023,186999996.0
2007-01-31 07:06:00,97.015,97.032,97.001,97.007,221200002.0
2007-01-31 07:07:00,97.025,97.025,96.998,96.998,152499999.0
2007-01-31 07:08:00,96.993,97.017,96.993,97.017,75599999.0
2007-01-31 07:09:00,97.023,97.033,97.009,97.009,194999998.0
2007-01-31 07:10:00,97.023,97.023,96.992,97.002,132400002.0
2007-01-31 07:11:00,97.023,97.029,97.004,97.004,192200000.0
2007-01-31 07:12:00,97.027,97.036,97.009,97.009,260999999.0
2007-01-31 07:13:00,97.028,97.04,97.001,97.025,219399996.0
2007-01-31 07:14:00,97.02,97.04,97.019,97.035,414099997.0
2007-01-31 07:15:00,97.035,97.035,97.01,97.02,134900001.0
2007-01-31 07:16:00,97.02,97.032,96.998,97.015,190400000.0
2007-01-31 07:17:00,97.014,97.021,96.997,97.0,211200002.0
2007-01-31 07:18:00,97.014,97.016,96.988,96.99,249199998.0
2007-01-31 07:19:00,97.012,97.012,96.988,96.994,160699998.0
2007-01-31 07:20:00,97.014,97.018,96.993,96.994,259099999.0
2007-01-31 07:21:00,97.006,97.013,96.987,96.99,299500000.0
2007-01-31 07:22:00,97.011,97.011,96.981,96.995,135300000.0
2007-01-31 07:23:00,97.002,97.015,96.985,96.99,420899994.0
2007-01-31 07:24:00,96.988,97.02,96.988,97.02,347000003.0
2007-01-31 07:25:00,97.023,97.023,97.003,97.006,192600000.0
2007-01-31 07:26:00,97.008,97.025,96.977,97.024,268999996.0
2007-01-31 07:27:00,96.994,97.032,96.994,97.011,278000000.0
2007-01-31 07:28:00,96.988,97.022,96.988,97.022,233999998.0
2007-01-31 07:29:00,97.007,97.023,96.994,97.015,204700004.0
2007-01-31 07:30:00,96.995,97.014,96.988,96.998,210499998.0
2007-01-31 07:31:00,97.002,97.015,96.986,96.993,122400000.0
2007-01-31 07:32:00,97.005,97.017,96.995,97.013,128600000.0
2007-01-31 07:33:00,97.003,97.003,96.955,96.979,134100001.0
2007-01-31 07:34:00,96.964,96.999,96.964,96.994,138899999.0
2007-01-31 07:35:00,96.98,97.0,96.975,96.998,308999998.0
2007-01-31 07:36:00,96.99,96.998,96.968,96.985,200500000.0
2007-01-31 07:37:00,97.001,97.006,96.982,96.992,215399998.0
2007-01-31 07:38:00,96.97,96.995,96.97,96.983,164099997.0
2007-01-31 07:39:00,96.984,96.999,96.971,96.994,392300000.0
2007-01-31 07:40:00,96.996,97.005,96.975,96.975,184600001.0
2007-01-31 07:41:00,96.994,97.008,96.979,96.994,250300000.0
2007-01-31 07:42:00,96.976,97.003,96.976,97.0,296599995.0
2007-01-31 07:43:00,96.98,97.001,96.979,96.993,244599998.0
2007-01-31 07:44:00,96.995,96.995,96.969,96.981,207099998.0
2007-01-31 07:45:00,96.981,96.992,96.965,96.969,298199998.0
2007-01-31 07:46:00,96.977,96.988,96.954,96.964,200400001.0
2007-01-31 07:47:00,96.97,96.99,96.97,96.99,95200002.0
2007-01-31 07:48:00,96.972,96.987,96.968,96.983,125500000.0
2007-01-31 07:49:00,96.964,96.981,96.956,96.969,219100003.0
2007-01-31 07:50:00,96.956,96.956,96.929,96.935,127400000.0
2007-01-31 07:51:00,96.956,96.969,96.933,96.933,245200002.0
2007-01-31 07:52:00,96.938,96.949,96.921,96.928,210299997.0
2007-01-31 07:53:00,96.924,96.961,96.921,96.945,153100000.0
2007-01-31 07:54:00,96.941,96.943,96.917,96.921,211900000.0
2007-01-31 07:55:00,96.921,96.936,96.889,96.901,261800006.0
2007-01-31 07:56:00,96.894,96.928,96.894,96.928,105900000.0
2007-01-31 07:57:00,96.925,96.925,96.899,96.9,289000001.0
2007-01-31 07:58:00,96.888,96.92,96.888,96.92,138500001.0
2007-01-31 07:59:00,96.905,96.924,96.891,96.901,161100000.0
2007-01-31 08:00:00,96.86,96.882,96.811,96.821,186199997.0
2007-01-31 08:01:00,96.81,96.821,96.789,96.789,153899997.0
2007-01-31 08:02:00,96.813,96.813,96.786,96.794,93000001.0
2007-01-31 08:03:00,96.802,96.822,96.78,96.803,250399998.0
2007-01-31 08:04:00,96.832,96.837,96.811,96.815,183200000.0
2007-01-31 08:05:00,96.811,96.812,96.79,96.79,286500000.0
2007-01-31 08:06:00,96.78,96.806,96.767,96.768,201899999.0
2007-01-31 08:07:00,96.759,96.79,96.759,96.772,219499998.0
2007-01-31 08:08:00,96.743,96.773,96.743,96.769,217000002.0
2007-01-31 08:09:00,96.747,96.788,96.747,96.788,261099995.0
2007-01-31 08:10:00,96.749,96.766,96.741,96.759,159199999.0
2007-01-31 08:11:00,96.753,96.76,96.727,96.727,139100001.0
2007-01-31 08:12:00,96.749,96.782,96.749,96.774,140400000.0
2007-01-31 08:13:00,96.768,96.779,96.749,96.775,210200000.0
2007-01-31 08:14:00,96.795,96.798,96.775,96.782,294299995.0
2007-01-31 08:15:00,96.795,96.809,96.768,96.783,236900000.0
2007-01-31 08:16:00,96.784,96.798,96.761,96.784,205900000.0
2007-01-31 08:17:00,96.778,96.798,96.771,96.783,66300000.0
2007-01-31 08:18:00,96.76,96.788,96.758,96.758,303900000.0
2007-01-31 08:19:00,96.768,96.768,96.716,96.727,191900000.0
2007-01-31 08:20:00,96.739,96.754,96.713,96.73,147600003.0
2007-01-31 08:21:00,96.739,96.769,96.719,96.769,239699995.0
2007-01-31 08:22:00,96.77,96.798,96.762,96.774,296499995.0
2007-01-31 08:23:00,96.787,96.8,96.771,96.79,249400001.0
2007-01-31 08:24:00,96.784,96.806,96.767,96.784,362299998.0
2007-01-31 08:25:00,96.768,96.787,96.768,96.785,144500001.0
2007-01-31 08:26:00,96.775,96.793,96.771,96.785,194199998.0
2007-01-31 08:27:00,96.774,96.812,96.774,96.812,336200001.0
2007-01-31 08:28:00,96.787,96.818,96.787,96.818,292699997.0
2007-01-31 08:29:00,96.804,96.804,96.768,96.768,248400001.0
2007-01-31 08:30:00,96.778,96.8,96.774,96.8,272600002.0
2007-01-31 08:31:00,96.81,96.81,96.782,96.791,173200000.0
2007-01-31 08:32:00,96.808,96.808,96.773,96.779,201400000.0
2007-01-31 08:33:00,96.772,96.791,96.759,96.759,180299996.0
2007-01-31 08:34:00,96.781,96.813,96.778,96.805,212900002.0
2007-01-31 08:35:00,96.801,96.83,96.801,96.826,221499999.0
2007-01-31 08:36:00,96.811,96.833,96.803,96.825,386099994.0
2007-01-31 08:37:00,96.815,96.837,96.81,96.815,235599998.0
2007-01-31 08:38:00,96.823,96.845,96.815,96.837,237399999.0
2007-01-31 08:39:00,96.809,96.835,96.809,96.831,228599996.0
2007-01-31 08:40:00,96.835,96.84,96.824,96.824,165199999.0
2007-01-31 08:41:00,96.82,96.851,96.82,96.851,143399999.0
2007-01-31 08:42:00,96.839,96.853,96.822,96.852,306300001.0
2007-01-31 08:43:00,96.83,96.847,96.823,96.847,256299997.0
2007-01-31 08:44:00,96.845,96.863,96.829,96.856,266999998.0
2007-01-31 08:45:00,96.877,96.886,96.856,96.872,241199995.0
2007-01-31 08:46:00,96.88,96.88,96.845,96.863,148000000.0
2007-01-31 08:47:00,96.846,96.869,96.845,96.858,219300000.0
2007-01-31 08:48:00,96.842,96.862,96.832,96.856,174499999.0
2007-01-31 08:49:00,96.846,96.877,96.846,96.873,282300001.0
2007-01-31 08:50:00,96.851,96.878,96.833,96.863,224200000.0
2007-01-31 08:51:00,96.846,96.875,96.836,96.865,282199998.0
2007-01-31 08:52:00,96.878,96.878,96.84,96.84,117600000.0
2007-01-31 08:53:00,96.837,96.85,96.818,96.848,314400001.0
2007-01-31 08:54:00,96.852,96.852,96.828,96.828,150000001.0
2007-01-31 08:55:00,96.824,96.858,96.824,96.845,263000001.0
2007-01-31 08:56:00,96.824,96.851,96.821,96.821,196499996.0
2007-01-31 08:57:00,96.818,96.818,96.782,96.787,300099997.0
2007-01-31 08:58:00,96.79,96.806,96.78,96.8,265200002.0
2007-01-31 08:59:00,96.802,96.807,96.776,96.776,169799999.0
2007-01-31 09:00:00,96.755,96.769,96.736,96.766,291499994.0
2007-01-31 09:01:00,96.736,96.752,96.729,96.742,201500004.0
2007-01-31 09:02:00,96.731,96.746,96.71,96.721,228799999.0
2007-01-31 09:03:00,96.716,96.716,96.686,96.69,225699999.0
2007-01-31 09:04:00,96.711,96.727,96.689,96.727,307999997.0
2007-01-31 09:05:00,96.72,96.729,96.698,96.708,293900003.0
2007-01-31 09:06:00,96.735,96.735,96.708,96.708,177399998.0
2007-01-31 09:07:00,96.706,96.73,96.686,96.699,274799996.0
2007-01-31 09:08:00,96.683,96.712,96.665,96.69,218799997.0
2007-01-31 09:09:00,96.709,96.73,96.701,96.714,247299998.0
2007-01-31 09:10:00,96.702,96.718,96.696,96.715,236400001.0
2007-01-31 09:11:00,96.713,96.713,96.678,96.682,172099999.0
2007-01-31 09:12:00,96.677,96.699,96.669,96.698,273300002.0
2007-01-31 09:13:00,96.69,96.712,96.683,96.691,102199999.0
2007-01-31 09:14:00,96.698,96.724,96.683,96.683,232200002.0
2007-01-31 09:15:00,96.696,96.715,96.682,96.702,196500001.0
2007-01-31 09:16:00,96.703,96.71,96.687,96.698,227400001.0
2007-01-31 09:17:00,96.71,96.72,96.69,96.698,238400001.0
2007-01-31 09:18:00,96.691,96.72,96.691,96.696,183699998.0
2007-01-31 09:19:00,96.707,96.718,96.688,96.701,231800001.0
2007-01-31 09:20:00,96.717,96.717,96.687,96.692,387399994.0
2007-01-31 09:21:00,96.7,96.707,96.681,96.686,193800001.0
2007-01-31 09:22:00,96.684,96.71,96.684,96.694,195699998.0
2007-01-31 09:23:00,96.664,96.686,96.658,96.67,220899995.0
2007-01-31 09:24:00,96.66,96.685,96.658,96.673,177500000.0
2007-01-31 09:25:00,96.693,96.698,96.656,96.656,282800002.0
2007-01-31 09:26:00,96.64,96.66,96.635,96.654,274799998.0
2007-01-31 09:27:00,96.653,96.664,96.639,96.64,276099994.0
2007-01-31 09:28:00,96.634,96.652,96.622,96.638,362799998.0
2007-01-31 09:29:00,96.643,96.651,96.625,96.639,253799999.0
2007-01-31 09:30:00,96.617,96.617,96.572,96.583,210099999.0
2007-01-31 09:31:00,96.566,96.594,96.554,96.594,194899996.0
2007-01-31 09:32:00,96.581,96.604,96.581,96.594,196099998.0
2007-01-31 09:33:00,96.591,96.615,96.584,96.615,207099997.0
2007-01-31 09:34:00,96.595,96.656,96.595,96.656,113799999.0
2007-01-31 09:35:00,96.632,96.664,96.632,96.654,247500002.0
2007-01-31 09:36:00,96.653,96.673,96.641,96.647,219600000.0
2007-01-31 09:37:00,96.645,96.67,96.621,96.641,302500000.0
2007-01-31 09:38:00,96.616,96.652,96.611,96.652,316000003.0
2007-01-31 09:39:00,96.636,96.677,96.631,96.661,333499997.0
2007-01-31 09:40:00,96.691,96.693,96.667,96.67,223300001.0
2007-01-31 09:41:00,96.668,96.683,96.646,96.669,290300003.0
2007-01-31 09:42:00,96.675,96.694,96.664,96.683,275800000.0
2007-01-31 09:43:00,96.681,96.689,96.655,96.684,392500003.0
2007-01-31 09:44:00,96.683,96.707,96.67,96.68,233299998.0
2007-01-31 09:45:00,96.654,96.682,96.639,96.664,287600001.0
2007-01-31 09:46:00,96.643,96.662,96.643,96.66,168200000.0
2007-01-31 09:47:00,96.657,96.692,96.641,96.671,344200000.0
2007-01-31 09:48:00,96.691,96.691,96.652,96.665,309700003.0
2007-01-31 09:49:00,96.679,96.684,96.66,96.66,225799997.0
2007-01-31 09:50:00,96.678,96.694,96.665,96.666,298900000.0
2007-01-31 09:51:00,96.661,96.697,96.661,96.675,141200001.0
2007-01-31 09:52:00,96.657,96.73,96.657,96.73,137900002.0
2007-01-31 09:53:00,96.729,96.729,96.698,96.717,185200001.0
2007-01-31 09:54:00,96.735,96.74,96.715,96.736,247399999.0
2007-01-31 09:55:00,96.714,96.745,96.714,96.738,258600002.0
2007-01-31 09:56:00,96.72,96.738,96.717,96.732,278999998.0
2007-01-31 09:57:00,96.724,96.724,96.697,96.697,306600000.0
2007-01-31 09:58:00,96.724,96.741,96.695,96.72,325299998.0
2007-01-31 09:59:00,96.741,96.745,96.706,96.719,258900003.0
2007-01-31 10:00:00,96.696,96.723,96.69,96.711,241299997.0
2007-01-31 10:01:00,96.706,96.719,96.681,96.708,176799998.0
2007-01-31 10:02:00,96.704,96.72,96.698,96.699,179200001.0
2007-01-31 10:03:00,96.701,96.727,96.695,96.705,236699998.0
2007-01-31 10:04:00,96.687,96.71,96.679,96.684,230700000.0
2007-01-31 10:05:00,96.658,96.685,96.646,96.685,288900000.0
2007-01-31 10:06:00,96.687,96.704,96.671,96.691,314799997.0
2007-01-31 10:07:00,96.659,96.715,96.659,96.705,188499998.0
2007-01-31 10:08:00,96.675,96.697,96.665,96.678,158599997.0
2007-01-31 10:09:00,96.671,96.699,96.658,96.672,363100004.0
2007-01-31 10:10:00,96.632,96.674,96.632,96.652,303900005.0
2007-01-31 10:11:00,96.631,96.665,96.63,96.665,223099997.0
2007-01-31 10:12:00,96.659,96.664,96.633,96.633,230399997.0
2007-01-31 10:13:00,96.652,96.652,96.626,96.626,199400002.0
2007-01-31 10:14:00,96.615,96.647,96.612,96.631,255000000.0
2007-01-31 10:15:00,96.637,96.637,96.605,96.609,128800000.0
2007-01-31 10:16:00,96.602,96.652,96.602,96.652,211500000.0
2007-01-31 10:17:00,96.648,96.653,96.623,96.623,173099999.0
2007-01-31 10:18:00,96.634,96.65,96.631,96.645,158399997.0
2007-01-31 10:19:00,96.621,96.655,96.621,96.654,277899998.0
2007-01-31 10:20:00,96.655,96.677,96.64,96.673,359100006.0
2007-01-31 10:21:00,96.662,96.686,96.662,96.673,289300000.0
2007-01-31 10:22:00,96.665,96.678,96.631,96.668,314700004.0
2007-01-31 10:23:00,96.656,96.666,96.631,96.636,304700000.0
2007-01-31 10:24:00,96.645,96.671,96.625,96.652,191400000.0
2007-01-31 10:25:00,96.663,96.682,96.648,96.666,195099997.0
2007-01-31 10:26:00,96.695,96.699,96.661,96.661,280400000.0
2007-01-31 10:27:00,96.681,96.703,96.669,96.684,126100000.0
2007-01-31 10:28:00,96.701,96.701,96.664,96.669,138900000.0
2007-01-31 10:29:00,96.678,96.702,96.67,96.687,207499998.0
2007-01-31 10:30:00,96.661,96.69,96.656,96.672,315699997.0
2007-01-31 10:31:00,96.665,96.682,96.641,96.66,338800000.0
2007-01-31 10:32:00,96.657,96.678,96.632,96.633,170900000.0
2007-01-31 10:33:00,96.655,96.655,96.629,96.63,181199998.0
2007-01-31 10:34:00,96.648,96.649,96.596,96.596,216200003.0
2007-01-31 10:35:00,96.589,96.61,96.576,96.59,348500001.0
2007-01-31 10:36:00,96.598,96.605,96.576,96.58,192100002.0
2007-01-31 10:37:00,96.565,96.599,96.563,96.591,272399996.0
2007-01-31 10:38:00,96.587,96.589,96.544,96.544,204700000.0
2007-01-31 10:39:00,96.55,96.568,96.541,96.568,190499997.0
2007-01-31 10:40:00,96.545,96.575,96.545,96.562,158000000.0
2007-01-31 10:41:00,96.558,96.573,96.541,96.553,215000001.0
2007-01-31 10:42:00,96.536,96.557,96.532,96.548,171899999.0
2007-01-31 10:43:00,96.533,96.546,96.505,96.521,401499996.0
2007-01-31 10:44:00,96.547,96.561,96.515,96.515,280699998.0
2007-01-31 10:45:00,96.526,96.558,96.521,96.557,273400002.0
2007-01-31 10:46:00,96.564,96.59,96.554,96.573,19900000.0
2007-01-31 10:47:00,96.61,96.629,96.597,96.619,336600002.0
2007-01-31 10:48:00,96.632,96.665,96.619,96.626,438800004.0
2007-01-31 10:49:00,96.658,96.663,96.641,96.646,150400000.0
2007-01-31 10:50:00,96.667,96.677,96.643,96.656,95199998.0
2007-01-31 10:51:00,96.659,96.672,96.644,96.66,99699999.0
2007-01-31 10:52:00,96.658,96.683,96.635,96.662,208099997.0
2007-01-31 10:53:00,96.704,96.72,96.695,96.702,153399997.0
2007-01-31 10:54:00,96.711,96.712,96.651,96.685,263600003.0
2007-01-31 10:55:00,96.706,96.72,96.685,96.705,202400001.0
2007-01-31 10:56:00,96.723,96.735,96.7,96.72,241700001.0
2007-01-31 10:57:00,96.719,96.746,96.713,96.723,181600002.0
2007-01-31 10:58:00,96.699,96.717,96.681,96.71,338800000.0
2007-01-31 10:59:00,96.682,96.703,96.671,96.687,248199998.0
2007-01-31 11:00:00,96.661,96.661,96.587,96.587,178999996.0
2007-01-31 11:01:00,96.609,96.609,96.528,96.53,235100000.0
2007-01-31 11:02:00,96.548,96.562,96.534,96.543,194600000.0
2007-01-31 11:03:00,96.555,96.568,96.54,96.566,96399998.0
2007-01-31 11:04:00,96.582,96.582,96.534,96.534,153899999.0
2007-01-31 11:05:00,96.522,96.571,96.522,96.544,487900002.0
2007-01-31 11:06:00,96.548,96.562,96.528,96.555,306999996.0
2007-01-31 11:07:00,96.543,96.574,96.543,96.557,256699997.0
2007-01-31 11:08:00,96.532,96.565,96.531,96.542,182399998.0
2007-01-31 11:09:00,96.552,96.585,96.552,96.585,248599999.0
2007-01-31 11:10:00,96.576,96.595,96.571,96.592,114599999.0
2007-01-31 11:11:00,96.57,96.6,96.57,96.599,277599998.0
2007-01-31 11:12:00,96.6,96.6,96.563,96.566,225300002.0
2007-01-31 11:13:00,96.568,96.59,96.551,96.572,280500000.0
2007-01-31 11:14:00,96.597,96.597,96.568,96.576,379000004.0
2007-01-31 11:15:00,96.578,96.605,96.575,96.604,405600002.0
2007-01-31 11:16:00,96.597,96.613,96.585,96.606,208600000.0
2007-01-31 11:17:00,96.579,96.606,96.577,96.592,150600000.0
2007-01-31 11:18:00,96.604,96.626,96.594,96.6,387999996.0
2007-01-31 11:19:00,96.595,96.616,96.589,96.615,308099996.0
2007-01-31 11:20:00,96.596,96.625,96.596,96.623,421900005.0
2007-01-31 11:21:00,96.615,96.617,96.594,96.613,271600000.0
2007-01-31 11:22:00,96.587,96.604,96.583,96.6,190700000.0
2007-01-31 11:23:00,96.588,96.588,96.561,96.561,160699999.0
2007-01-31 11:24:00,96.565,96.603,96.564,96.581,236199997.0
2007-01-31 11:25:00,96.603,96.64,96.602,96.64,204199997.0
2007-01-31 11:26:00,96.641,96.641,96.598,96.604,241200004.0
2007-01-31 11:27:00,96.62,96.634,96.607,96.607,195799997.0
2007-01-31 11:28:00,96.622,96.622,96.593,96.593,109199998.0
2007-01-31 11:29:00,96.599,96.622,96.581,96.622,157699999.0
2007-01-31 11:30:00,96.617,96.65,96.617,96.65,214700000.0
2007-01-31 11:31:00,96.655,96.655,96.624,96.624,239800005.0
2007-01-31 11:32:00,96.651,96.651,96.618,96.63,354500001.0
2007-01-31 11:33:00,96.613,96.65,96.594,96.618,276000002.0
2007-01-31 11:34:00,96.62,96.636,96.602,96.609,309999998.0
2007-01-31 11:35:00,96.605,96.612,96.58,96.582,403799998.0
2007-01-31 11:36:00,96.589,96.633,96.589,96.625,262300000.0
2007-01-31 11:37:00,96.599,96.625,96.592,96.613,198000000.0
2007-01-31 11:38:00,96.591,96.61,96.572,96.585,323499999.0
2007-01-31 11:39:00,96.57,96.605,96.569,96.605,269199996.0
2007-01-31 11:40:00,96.602,96.614,96.567,96.596,195999999.0
2007-01-31 11:41:00,96.588,96.62,96.581,96.619,314499997.0
2007-01-31 11:42:00,96.623,96.623,96.592,96.592,162899997.0
2007-01-31 11:43:00,96.607,96.618,96.592,96.592,169100000.0
2007-01-31 11:44:00,96.602,96.632,96.602,96.625,247499999.0
2007-01-31 11:45:00,96.617,96.664,96.602,96.647,308500000.0
2007-01-31 11:46:00,96.667,96.674,96.642,96.656,274199999.0
2007-01-31 11:47:00,96.664,96.679,96.646,96.655,238199997.0
2007-01-31 11:48:00,96.643,96.667,96.63,96.645,279099999.0
2007-01-31 11:49:00,96.623,96.651,96.623,96.643,281699998.0
2007-01-31 11:50:00,96.636,96.673,96.636,96.67,333599999.0
2007-01-31 11:51:00,96.67,96.682,96.657,96.662,233800001.0
2007-01-31 11:52:00,96.679,96.687,96.653,96.671,292699998.0
2007-01-31 11:53:00,96.675,96.688,96.658,96.687,385899999.0
2007-01-31 11:54:00,96.674,96.694,96.663,96.68,169600003.0
2007-01-31 11:55:00,96.663,96.689,96.663,96.689,211600000.0
2007-01-31 11:56:00,96.693,96.693,96.663,96.674,157300002.0
2007-01-31 11:57:00,96.675,96.675,96.65,96.656,232000000.0
2007-01-31 11:58:00,96.657,96.676,96.637,96.655,289600001.0
2007-01-31 11:59:00,96.652,96.673,96.645,96.672,283500000.0
2007-01-31 12:00:00,96.649,96.672,96.638,96.672,284100001.0
2007-01-31 12:01:00,96.661,96.665,96.64,96.645,206599999.0
2007-01-31 12:02:00,96.632,96.658,96.612,96.658,195699999.0
2007-01-31 12:03:00,96.651,96.652,96.622,96.64,350499998.0
2007-01-31 12:04:00,96.654,96.655,96.627,96.646,262300000.0
2007-01-31 12:05:00,96.629,96.649,96.627,96.647,248799999.0
2007-01-31 12:06:00,96.629,96.651,96.625,96.65,301200002.0
2007-01-31 12:07:00,96.629,96.665,96.629,96.662,295900000.0
2007-01-31 12:08:00,96.643,96.661,96.638,96.657,191399999.0
2007-01-31 12:09:00,96.661,96.671,96.646,96.652,229000003.0
2007-01-31 12:10:00,96.663,96.672,96.648,96.648,242599998.0
2007-01-31 12:11:00,96.641,96.668,96.64,96.664,273499995.0
2007-01-31 12:12:00,96.638,96.667,96.635,96.652,272100000.0
2007-01-31 12:13:00,96.651,96.664,96.629,96.648,189200001.0
2007-01-31 12:14:00,96.652,96.666,96.641,96.66,308499997.0
2007-01-31 12:15:00,96.642,96.657,96.62,96.654,195300001.0
2007-01-31 12:16:00,96.648,96.657,96.63,96.639,263400000.0
2007-01-31 12:17:00,96.643,96.675,96.641,96.658,299399999.0
2007-01-31 12:18:00,96.662,96.691,96.662,96.685,236800005.0
2007-01-31 12:19:00,96.667,96.683,96.655,96.668,281299998.0
2007-01-31 12:20:00,96.652,96.677,96.652,96.672,248800003.0
2007-01-31 12:21:00,96.667,96.677,96.644,96.651,318599998.0
2007-01-31 12:22:00,96.667,96.667,96.636,96.667,262300001.0
2007-01-31 12:23:00,96.656,96.657,96.622,96.655,301800002.0
2007-01-31 12:24:00,96.662,96.675,96.651,96.659,182500000.0
2007-01-31 12:25:00,96.675,96.68,96.651,96.651,236700000.0
2007-01-31 12:26:00,96.678,96.697,96.655,96.687,214799997.0
2007-01-31 12:27:00,96.678,96.691,96.664,96.67,248399994.0
2007-01-31 12:28:00,96.688,96.698,96.671,96.68,297900002.0
2007-01-31 12:29:00,96.706,96.736,96.691,96.721,426100004.0
2007-01-31 12:30:00,96.718,96.81,96.718,96.782,223000003.0
2007-01-31 12:31:00,96.815,96.82,96.777,96.777,260499998.0
2007-01-31 12:32:00,96.78,96.8,96.778,96.798,195999999.0
2007-01-31 12:33:00,96.794,96.799,96.778,96.778,129500001.0
2007-01-31 12:34:00,96.788,96.801,96.781,96.782,330099999.0
2007-01-31 12:35:00,96.767,96.803,96.76,96.801,221399998.0
2007-01-31 12:36:00,96.792,96.8,96.77,96.775,379999999.0
2007-01-31 12:37:00,96.802,96.825,96.79,96.805,188300001.0
2007-01-31 12:38:00,96.794,96.811,96.776,96.789,266899998.0
2007-01-31 12:39:00,96.773,96.797,96.772,96.78,235299996.0
2007-01-31 12:40:00,96.782,96.802,96.772,96.796,216699999.0
2007-01-31 12:41:00,96.793,96.81,96.793,96.804,148700002.0
2007-01-31 12:42:00,96.786,96.817,96.786,96.808,214199998.0
2007-01-31 12:43:00,96.804,96.817,96.788,96.805,152200000.0
2007-01-31 12:44:00,96.801,96.813,96.783,96.796,162000001.0
2007-01-31 12:45:00,96.809,96.825,96.79,96.797,316799999.0
2007-01-31 12:46:00,96.811,96.836,96.797,96.812,468799998.0
2007-01-31 12:47:00,96.806,96.834,96.806,96.825,305099995.0
2007-01-31 12:48:00,96.812,96.826,96.806,96.822,353199999.0
2007-01-31 12:49:00,96.827,96.838,96.813,96.835,332399999.0
2007-01-31 12:50:00,96.845,96.911,96.841,96.892,329000000.0
2007-01-31 12:51:00,96.917,96.924,96.888,96.901,206600000.0
2007-01-31 12:52:00,96.909,96.916,96.887,96.904,275599999.0
2007-01-31 12:53:00,96.887,96.913,96.853,96.888,128399998.0
2007-01-31 12:54:00,96.913,96.918,96.887,96.905,298500000.0
2007-01-31 12:55:00,96.877,96.917,96.877,96.894,189499997.0
2007-01-31 12:56:00,96.897,96.911,96.874,96.89,196600003.0
2007-01-31 12:57:00,96.89,96.895,96.873,96.895,94900000.0
2007-01-31 12:58:00,96.884,96.891,96.842,96.842,220099997.0
2007-01-31 12:59:00,96.842,96.861,96.829,96.852,221099997.0
2007-01-31 13:00:00,96.84,96.867,96.837,96.86,303600002.0
2007-01-31 13:01:00,96.856,96.874,96.84,96.845,278499997.0
2007-01-31 13:02:00,96.866,96.88,96.847,96.861,203700000.0
2007-01-31 13:03:00,96.868,96.882,96.852,96.863,206599999.0
2007-01-31 13:04:00,96.884,96.891,96.861,96.88,238900003.0
2007-01-31 13:05:00,96.862,96.88,96.844,96.857,140500000.0
2007-01-31 13:06:00,96.85,96.882,96.85,96.882,237899997.0
2007-01-31 13:07:00,96.871,96.892,96.851,96.851,284399998.0
2007-01-31 13:08:00,96.873,96.89,96.86,96.89,154400001.0
2007-01-31 13:09:00,96.867,96.892,96.867,96.891,241999999.0
2007-01-31 13:10:00,96.887,96.89,96.864,96.89,131900002.0
2007-01-31 13:11:00,96.889,96.889,96.861,96.861,95099999.0
2007-01-31 13:12:00,96.871,96.886,96.859,96.867,262499999.0
2007-01-31 13:13:00,96.872,96.885,96.856,96.868,296200005.0
2007-01-31 13:14:00,96.878,96.878,96.849,96.855,255499999.0
2007-01-31 13:15:00,96.868,96.881,96.847,96.856,185399999.0
2007-01-31 13:16:00,96.892,96.892,96.865,96.884,143900002.0
2007-01-31 13:17:00,96.874,96.893,96.83,96.87,134299999.0
2007-01-31 13:18:00,96.883,96.906,96.878,96.888,104900000.0
2007-01-31 13:19:00,96.901,96.909,96.883,96.884,178599998.0
2007-01-31 13:20:00,96.877,96.898,96.871,96.891,199799999.0
2007-01-31 13:21:00,96.897,96.906,96.875,96.875,281100003.0
2007-01-31 13:22:00,96.871,96.909,96.871,96.897,263400000.0
2007-01-31 13:23:00,96.903,96.941,96.892,96.926,219600000.0
2007-01-31 13:24:00,96.93,96.93,96.9,96.901,179200000.0
2007-01-31 13:25:00,96.926,96.928,96.898,96.905,211100002.0
2007-01-31 13:26:00,96.905,96.929,96.893,96.927,229199999.0
2007-01-31 13:27:00,96.919,96.923,96.891,96.908,320099997.0
2007-01-31 13:28:00,96.909,96.913,96.879,96.879,170900003.0
2007-01-31 13:29:00,96.873,96.89,96.857,96.886,217300000.0
2007-01-31 13:30:00,96.879,96.895,96.861,96.895,193399997.0
2007-01-31 13:31:00,96.873,96.891,96.859,96.875,318700003.0
2007-01-31 13:32:00,96.875,96.91,96.865,96.887,267699999.0
2007-01-31 13:33:00,96.89,96.895,96.87,96.882,224200000.0
2007-01-31 13:34:00,96.877,96.892,96.87,96.87,98399999.0
2007-01-31 13:35:00,96.86,96.896,96.852,96.88,271300002.0
2007-01-31 13:36:00,96.891,96.891,96.859,96.887,212900001.0
2007-01-31 13:37:00,96.885,96.896,96.862,96.875,409600004.0
2007-01-31 13:38:00,96.892,96.892,96.849,96.849,172600000.0
2007-01-31 13:39:00,96.894,96.894,96.851,96.857,330500000.0
2007-01-31 13:40:00,96.851,96.874,96.846,96.859,137899999.0
2007-01-31 13:41:00,96.86,96.87,96.845,96.847,237100003.0
2007-01-31 13:42:00,96.859,96.869,96.844,96.851,228699997.0
2007-01-31 13:43:00,96.866,96.877,96.856,96.871,262500004.0
2007-01-31 13:44:00,96.876,96.889,96.861,96.864,191500000.0
2007-01-31 13:45:00,96.872,96.901,96.872,96.892,283200002.0
2007-01-31 13:46:00,96.898,96.91,96.88,96.894,181000000.0
2007-01-31 13:47:00,96.903,96.926,96.885,96.916,247300000.0
2007-01-31 13:48:00,96.919,96.924,96.891,96.907,114300001.0
2007-01-31 13:49:00,96.911,96.915,96.888,96.912,371400002.0
2007-01-31 13:50:00,96.91,96.957,96.91,96.957,255199999.0
2007-01-31 13:51:00,96.954,96.964,96.934,96.954,151699999.0
2007-01-31 13:52:00,96.931,96.957,96.914,96.934,217699997.0
2007-01-31 13:53:00,96.935,96.957,96.92,96.94,252600000.0
2007-01-31 13:54:00,96.931,96.949,96.919,96.94,252299995.0
2007-01-31 13:55:00,96.925,96.949,96.92,96.92,248199997.0
2007-01-31 13:56:00,96.923,96.932,96.908,96.915,210799995.0
2007-01-31 13:57:00,96.907,96.922,96.888,96.915,278399997.0
2007-01-31 13:58:00,96.923,96.931,96.903,96.903,199100001.0
2007-01-31 13:59:00,96.926,96.938,96.907,96.919,284500000.0
2007-01-31 14:00:00,96.926,96.942,96.909,96.94,218200003.0
2007-01-31 14:01:00,96.922,96.936,96.906,96.929,199200002.0
2007-01-31 14:02:00,96.91,96.932,96.905,96.907,221100000.0
2007-01-31 14:03:00,96.898,96.921,96.894,96.92,184099996.0
2007-01-31 14:04:00,96.932,96.94,96.902,96.902,328100000.0
2007-01-31 14:05:00,96.922,96.93,96.906,96.918,320499996.0
2007-01-31 14:06:00,96.917,96.939,96.899,96.914,240199996.0
2007-01-31 14:07:00,96.918,96.945,96.918,96.938,254699998.0
2007-01-31 14:08:00,96.919,96.941,96.914,96.941,198400000.0
2007-01-31 14:09:00,96.916,96.936,96.908,96.924,136699999.0
2007-01-31 14:10:00,96.921,96.934,96.886,96.916,204399998.0
2007-01-31 14:11:00,96.927,96.965,96.915,96.945,108900000.0
2007-01-31 14:12:00,96.967,96.982,96.95,96.967,289600002.0
2007-01-31 14:13:00,96.976,96.982,96.953,96.965,209599999.0
2007-01-31 14:14:00,96.963,96.985,96.959,96.959,165999997.0
2007-01-31 14:15:00,96.959,96.991,96.95,96.975,344500001.0
2007-01-31 14:16:00,96.99,97.002,96.97,96.998,221600001.0
2007-01-31 14:17:00,96.997,97.005,96.977,96.982,235100001.0
2007-01-31 14:18:00,97.002,97.034,96.991,97.025,283699993.0
2007-01-31 14:19:00,97.038,97.059,97.024,97.027,211799996.0
2007-01-31 14:20:00,97.032,97.051,97.022,97.036,164299999.0
2007-01-31 14:21:00,97.041,97.041,96.998,97.0,209400001.0
2007-01-31 14:22:00,96.981,97.014,96.981,96.998,133000000.0
2007-01-31 14:23:00,96.985,97.019,96.985,97.004,195300001.0
2007-01-31 14:24:00,96.998,96.998,96.963,96.975,174599998.0
2007-01-31 14:25:00,97.013,97.016,96.992,96.996,302699998.0
2007-01-31 14:26:00,97.004,97.035,96.999,97.032,167400000.0
2007-01-31 14:27:00,97.034,97.051,97.022,97.038,252599999.0
2007-01-31 14:28:00,97.018,97.018,96.962,96.97,86899997.0
2007-01-31 14:29:00,96.979,96.994,96.966,96.983,387100000.0
2007-01-31 14:30:00,96.967,96.996,96.942,96.962,218800000.0
2007-01-31 14:31:00,96.937,96.976,96.899,96.963,270299996.0
2007-01-31 14:32:00,96.956,96.992,96.956,96.984,177700005.0
2007-01-31 14:33:00,96.973,96.991,96.968,96.98,195800000.0
2007-01-31 14:34:00,96.971,97.01,96.971,96.997,165299999.0
2007-01-31 14:35:00,97.006,97.006,96.962,96.967,202999999.0
2007-01-31 14:36:00,96.974,96.992,96.953,96.972,261399999.0
2007-01-31 14:37:00,96.991,96.991,96.956,96.964,179399998.0
2007-01-31 14:38:00,96.988,97.003,96.968,96.982,226699998.0
2007-01-31 14:39:00,96.979,96.993,96.956,96.986,231499998.0
2007-01-31 14:40:00,96.976,96.994,96.963,96.963,163599998.0
2007-01-31 14:41:00,96.955,96.976,96.935,96.957,119100001.0
2007-01-31 14:42:00,96.958,96.981,96.945,96.98,122199999.0
2007-01-31 14:43:00,96.97,96.994,96.952,96.994,256300001.0
2007-01-31 14:44:00,96.98,97.005,96.973,97.005,235300002.0
2007-01-31 14:45:00,96.97,97.005,96.965,97.005,236999997.0
2007-01-31 14:46:00,96.987,96.989,96.96,96.976,300599995.0
2007-01-31 14:47:00,96.986,96.986,96.947,96.963,141300002.0
2007-01-31 14:48:00,96.968,96.983,96.949,96.96,33500000.0
2007-01-31 14:49:00,96.957,96.969,96.93,96.93,172599999.0
2007-01-31 14:50:00,96.954,96.963,96.937,96.943,341999998.0
2007-01-31 14:51:00,96.949,96.961,96.924,96.941,283699999.0
2007-01-31 14:52:00,96.927,96.955,96.926,96.932,212099999.0
2007-01-31 14:53:00,96.938,96.941,96.919,96.92,152500001.0
2007-01-31 14:54:00,96.913,96.944,96.908,96.938,246400000.0
2007-01-31 14:55:00,96.953,96.973,96.94,96.972,302999999.0
2007-01-31 14:56:00,96.959,96.973,96.946,96.97,113699999.0
2007-01-31 14:57:00,96.964,96.977,96.945,96.967,164899998.0
2007-01-31 14:58:00,96.967,96.974,96.949,96.949,128699999.0
2007-01-31 14:59:00,96.93,96.964,96.908,96.955,331099999.0
2007-01-31 15:00:00,96.945,96.971,96.943,96.948,392500002.0
2007-01-31 15:01:00,96.964,96.971,96.939,96.956,138800002.0
2007-01-31 15:02:00,96.963,96.963,96.939,96.961,177900000.0
2007-01-31 15:03:00,96.952,96.966,96.941,96.942,234900002.0
2007-01-31 15:04:00,96.968,96.986,96.95,96.972,177600001.0
2007-01-31 15:05:00,96.971,96.987,96.962,96.972,201899996.0
2007-01-31 15:06:00,96.981,96.981,96.958,96.963,235500005.0
2007-01-31 15:07:00,96.949,96.971,96.949,96.954,251200003.0
2007-01-31 15:08:00,96.96,96.96,96.938,96.938,125599999.0
2007-01-31 15:09:00,96.947,96.958,96.935,96.95,214999999.0
2007-01-31 15:10:00,96.954,96.965,96.939,96.939,138600000.0
2007-01-31 15:11:00,96.956,96.982,96.946,96.972,270199997.0
2007-01-31 15:12:00,96.972,96.978,96.951,96.965,248100000.0
2007-01-31 15:13:00,96.957,96.99,96.954,96.99,279600001.0
2007-01-31 15:14:00,96.987,96.987,96.914,96.914,212599997.0
2007-01-31 15:15:00,96.899,96.964,96.87,96.941,208899997.0
2007-01-31 15:16:00,96.97,96.986,96.954,96.964,248799996.0
2007-01-31 15:17:00,96.97,96.97,96.94,96.95,364100000.0
2007-01-31 15:18:00,96.953,96.963,96.939,96.942,154500001.0
2007-01-31 15:19:00,96.953,96.966,96.931,96.95,289400005.0
2007-01-31 15:20:00,96.947,96.973,96.94,96.965,176400001.0
2007-01-31 15:21:00,96.966,96.975,96.94,96.96,125600004.0
2007-01-31 15:22:00,96.949,96.973,96.91,96.96,97000000.0
2007-01-31 15:23:00,96.956,96.983,96.956,96.981,402199997.0
2007-01-31 15:24:00,96.97,96.984,96.949,96.971,221599996.0
2007-01-31 15:25:00,96.963,96.982,96.95,96.953,408899999.0
2007-01-31 15:26:00,96.953,96.97,96.944,96.958,170999997.0
2007-01-31 15:27:00,96.95,96.98,96.943,96.951,307699997.0
2007-01-31 15:28:00,96.948,96.962,96.94,96.958,168899999.0
2007-01-31 15:29:00,96.945,96.967,96.926,96.926,113299999.0
2007-01-31 15:30:00,96.971,96.979,96.923,96.959,259900000.0
2007-01-31 15:31:00,96.968,96.972,96.94,96.96,192300001.0
2007-01-31 15:32:00,96.944,96.969,96.918,96.968,173100001.0
2007-01-31 15:33:00,96.977,96.995,96.97,96.995,185700000.0
2007-01-31 15:34:00,96.989,97.004,96.947,96.98,451400004.0
2007-01-31 15:35:00,96.986,96.992,96.942,96.942,160999996.0
2007-01-31 15:36:00,96.968,96.97,96.937,96.954,239700002.0
2007-01-31 15:37:00,96.948,96.958,96.933,96.954,288699998.0
2007-01-31 15:38:00,96.919,96.939,96.915,96.927,258399998.0
2007-01-31 15:39:00,96.921,96.94,96.918,96.92,209099998.0
2007-01-31 15:40:00,96.943,96.943,96.92,96.923,227400002.0
2007-01-31 15:41:00,96.93,96.951,96.917,96.922,377299992.0
2007-01-31 15:42:00,96.928,96.935,96.902,96.933,249900003.0
2007-01-31 15:43:00,96.918,96.937,96.901,96.937,196700001.0
2007-01-31 15:44:00,96.927,96.951,96.921,96.947,166399998.0
2007-01-31 15:45:00,96.935,96.953,96.924,96.943,173299998.0
2007-01-31 15:46:00,96.95,96.953,96.933,96.946,236699999.0
2007-01-31 15:47:00,96.924,96.961,96.924,96.96,210100002.0
2007-01-31 15:48:00,96.942,96.968,96.942,96.968,177599999.0
2007-01-31 15:49:00,96.968,96.968,96.945,96.95,236300003.0
2007-01-31 15:50:00,96.938,96.957,96.928,96.939,96000000.0
2007-01-31 15:51:00,96.926,96.948,96.917,96.936,292099996.0
2007-01-31 15:52:00,96.963,96.963,96.933,96.934,229100001.0
2007-01-31 15:53:00,96.936,96.959,96.935,96.935,177999999.0
2007-01-31 15:54:00,96.938,96.96,96.905,96.905,265100002.0
2007-01-31 15:55:00,96.96,96.972,96.952,96.957,144599997.0
2007-01-31 15:56:00,96.969,96.982,96.937,96.975,314299995.0
2007-01-31 15:57:00,96.961,96.984,96.96,96.98,272599998.0
2007-01-31 15:58:00,96.954,96.986,96.954,96.986,232199999.0
2007-01-31 15:59:00,96.975,97.009,96.973,97.009,127899999.0
2007-01-31 16:00:00,96.968,97.002,96.968,96.994,172499998.0
2007-01-31 16:01:00,96.968,96.985,96.96,96.977,96400000.0
2007-01-31 16:02:00,96.988,97.01,96.975,96.99,118800000.0
2007-01-31 16:03:00,96.989,97.013,96.988,97.003,249699997.0
2007-01-31 16:04:00,97.01,97.016,96.987,96.993,355100002.0
2007-01-31 16:05:00,96.994,97.017,96.988,97.017,242800000.0
2007-01-31 16:06:00,97.016,97.043,96.99,97.028,199999998.0
2007-01-31 16:07:00,97.025,97.048,97.015,97.035,122999999.0
2007-01-31 16:08:00,97.026,97.043,97.008,97.022,137900000.0
2007-01-31 16:09:00,97.023,97.043,97.011,97.029,114699999.0
2007-01-31 16:10:00,97.039,97.047,97.014,97.036,341200001.0
2007-01-31 16:11:00,97.037,97.063,97.029,97.042,249399998.0
2007-01-31 16:12:00,97.032,97.053,97.025,97.053,155699999.0
2007-01-31 16:13:00,97.07,97.084,97.012,97.084,269000000.0
2007-01-31 16:14:00,97.083,97.087,97.056,97.069,295300002.0
2007-01-31 16:15:00,97.068,97.082,97.05,97.06,226099996.0
2007-01-31 16:16:00,97.073,97.079,97.052,97.056,159100001.0
2007-01-31 16:17:00,97.077,97.077,97.026,97.026,221200001.0
2007-01-31 16:18:00,97.075,97.08,97.051,97.061,196299999.0
2007-01-31 16:19:00,97.085,97.085,97.056,97.056,129600000.0
2007-01-31 16:20:00,97.075,97.088,97.059,97.075,388300000.0
2007-01-31 16:21:00,97.066,97.081,97.049,97.062,244400001.0
2007-01-31 16:22:00,97.055,97.055,97.025,97.038,246199998.0
2007-01-31 16:23:00,97.043,97.063,97.036,97.055,250500002.0
2007-01-31 16:24:00,97.055,97.055,97.031,97.036,136900000.0
2007-01-31 16:25:00,97.045,97.045,97.008,97.021,240299996.0
2007-01-31 16:26:00,97.044,97.064,97.028,97.05,176900001.0
2007-01-31 16:27:00,97.062,97.062,97.028,97.041,297699997.0
2007-01-31 16:28:00,97.042,97.061,97.039,97.061,126200003.0
2007-01-31 16:29:00,97.043,97.074,97.037,97.052,262400003.0
2007-01-31 16:30:00,97.061,97.061,97.033,97.055,151799999.0
2007-01-31 16:31:00,97.047,97.068,97.036,97.068,238600001.0
2007-01-31 16:32:00,97.062,97.078,97.058,97.078,32900000.0
2007-01-31 16:33:00,97.093,97.093,97.064,97.064,211799999.0
2007-01-31 16:34:00,97.066,97.074,97.047,97.051,166100001.0
2007-01-31 16:35:00,97.058,97.081,97.058,97.075,204299999.0
2007-01-31 16:36:00,97.062,97.077,97.045,97.069,254900000.0
2007-01-31 16:37:00,97.061,97.082,97.053,97.076,221899996.0
2007-01-31 16:38:00,97.055,97.076,97.054,97.07,165999996.0
2007-01-31 16:39:00,97.074,97.082,97.061,97.073,135900001.0
2007-01-31 16:40:00,97.097,97.103,97.08,97.103,187699999.0
2007-01-31 16:41:00,97.098,97.11,97.086,97.106,161799999.0
2007-01-31 16:42:00,97.092,97.188,97.092,97.188,172699998.0
2007-01-31 16:43:00,97.168,97.199,97.168,97.192,334500005.0
2007-01-31 16:44:00,97.2,97.2,97.143,97.145,299299994.0
2007-01-31 16:45:00,97.145,97.194,97.145,97.192,304699998.0
2007-01-31 16:46:00,97.186,97.19,97.157,97.159,255199998.0
2007-01-31 16:47:00,97.158,97.168,97.129,97.144,205500002.0
2007-01-31 16:48:00,97.13,97.163,97.119,97.154,228000002.0
2007-01-31 16:49:00,97.117,97.151,97.117,97.145,212800001.0
2007-01-31 16:50:00,97.149,97.157,97.134,97.157,261400001.0
2007-01-31 16:51:00,97.15,97.153,97.129,97.142,147400000.0
2007-01-31 16:52:00,97.142,97.156,97.122,97.138,354300003.0
2007-01-31 16:53:00,97.143,97.16,97.127,97.142,200000001.0
2007-01-31 16:54:00,97.13,97.156,97.13,97.147,149899999.0
2007-01-31 16:55:00,97.146,97.147,97.124,97.124,274199998.0
2007-01-31 16:56:00,97.139,97.153,97.125,97.149,180200002.0
2007-01-31 16:57:00,97.148,97.162,97.131,97.148,173100001.0
2007-01-31 16:58:00,97.121,97.138,97.112,97.136,163799999.0
2007-01-31 16:59:00,97.083,97.11,97.073,97.09,168799997.0
2007-01-31 17:00:00,97.094,97.098,97.05,97.05,185299998.0
2007-01-31 17:01:00,97.03,97.058,96.996,97.027,222299996.0
2007-01-31 17:02:00,97.018,97.073,97.013,97.073,181399999.0
2007-01-31 17:03:00,97.056,97.091,97.038,97.077,257999999.0
2007-01-31 17:04:00,97.067,97.082,97.052,97.068,87199999.0
2007-01-31 17:05:00,97.065,97.079,97.038,97.068,202000000.0
2007-01-31 17:06:00,97.084,97.131,97.084,97.116,237300000.0
2007-01-31 17:07:00,97.13,97.16,97.13,97.156,60799999.0
2007-01-31 17:08:00,97.151,97.157,97.131,97.157,247499996.0
2007-01-31 17:09:00,97.135,97.161,97.133,97.161,173800001.0
2007-01-31 17:10:00,97.132,97.15,97.128,97.149,131999999.0
2007-01-31 17:11:00,97.137,97.151,97.118,97.142,178900000.0
2007-01-31 17:12:00,97.134,97.145,97.125,97.143,309999997.0
2007-01-31 17:13:00,97.147,97.166,97.128,97.151,220699998.0
2007-01-31 17:14:00,97.137,97.16,97.103,97.16,328000000.0
2007-01-31 17:15:00,97.151,97.167,97.125,97.147,258599998.0
2007-01-31 17:16:00,97.17,97.183,97.129,97.181,339199997.0
2007-01-31 17:17:00,97.177,97.231,97.177,97.231,144800000.0
2007-01-31 17:18:00,97.21,97.27,97.21,97.27,174500003.0
2007-01-31 17:19:00,97.263,97.263,97.19,97.242,376600005.0
2007-01-31 17:20:00,97.226,97.268,97.226,97.268,235400004.0
2007-01-31 17:21:00,97.255,97.274,97.249,97.274,232899997.0
2007-01-31 17:22:00,97.249,97.272,97.212,97.229,153800000.0
2007-01-31 17:23:00,97.241,97.259,97.218,97.237,222100003.0
2007-01-31 17:24:00,97.226,97.262,97.226,97.253,264099999.0
2007-01-31 17:25:00,97.251,97.267,97.236,97.25,173799999.0
2007-01-31 17:26:00,97.247,97.261,97.229,97.241,262600000.0
2007-01-31 17:27:00,97.232,97.261,97.232,97.252,98099999.0
2007-01-31 17:28:00,97.254,97.273,97.253,97.271,231900001.0
2007-01-31 17:29:00,97.278,97.3,97.263,97.27,198599997.0
2007-01-31 17:30:00,97.255,97.287,97.254,97.271,276699997.0
2007-01-31 17:31:00,97.245,97.266,97.229,97.241,163499996.0
2007-01-31 17:32:00,97.242,97.242,97.199,97.228,271799996.0
2007-01-31 17:33:00,97.223,97.223,97.163,97.221,223700001.0
2007-01-31 17:34:00,97.239,97.242,97.213,97.219,187100000.0
2007-01-31 17:35:00,97.241,97.243,97.221,97.221,166099997.0
2007-01-31 17:36:00,97.223,97.236,97.21,97.224,297199999.0
2007-01-31 17:37:00,97.219,97.24,97.197,97.222,187000000.0
2007-01-31 17:38:00,97.214,97.25,97.214,97.22,297199996.0
2007-01-31 17:39:00,97.239,97.265,97.239,97.265,104999998.0
2007-01-31 17:40:00,97.247,97.268,97.229,97.252,184999999.0
2007-01-31 17:41:00,97.254,97.277,97.24,97.255,293800000.0
2007-01-31 17:42:00,97.268,97.31,97.256,97.288,214400004.0
2007-01-31 17:43:00,97.305,97.325,97.29,97.322,231899999.0
2007-01-31 17:44:00,97.299,97.34,97.299,97.34,296399997.0
2007-01-31 17:45:00,97.339,97.374,97.327,97.352,222500005.0
2007-01-31 17:46:00,97.382,97.382,97.317,97.317,249199995.0
2007-01-31 17:47:00,97.314,97.341,97.307,97.326,244400001.0
2007-01-31 17:48:00,97.355,97.372,97.34,97.344,270299999.0
2007-01-31 17:49:00,97.328,97.368,97.328,97.356,130199998.0
2007-01-31 17:50:00,97.358,97.372,97.33,97.357,171800000.0
2007-01-31 17:51:00,97.336,97.357,97.321,97.331,286499996.0
2007-01-31 17:52:00,97.298,97.318,97.292,97.318,219799997.0
2007-01-31 17:53:00,97.311,97.313,97.279,97.299,276800004.0
2007-01-31 17:54:00,97.27,97.288,97.248,97.268,195200000.0
2007-01-31 17:55:00,97.266,97.266,97.234,97.238,195400001.0
2007-01-31 17:56:00,97.255,97.272,97.253,97.26,139099999.0
2007-01-31 17:57:00,97.26,97.275,97.229,97.244,327499999.0
2007-01-31 17:58:00,97.168,97.245,97.023,97.033,255399999.0
2007-01-31 17:59:00,97.04,97.064,96.93,96.93,259900005.0
2007-01-31 18:00:00,96.912,96.934,96.894,96.902,412499993.0
2007-01-31 18:01:00,96.912,96.913,96.779,96.779,1961000002.0
2007-01-31 18:02:00,97.03,97.03,96.99,97.01,2032500001.0
2007-01-31 18:03:00,97.02,97.02,96.99,97.02,2032500001.0
2007-01-31 18:04:00,97.01,97.03,97.01,97.02,2032500001.0
2007-01-31 18:05:00,97.03,97.04,97.01,97.03,2032500001.0
2007-01-31 18:06:00,97.05,97.06,97.01,97.04,2032500001.0
2007-01-31 18:07:00,97.03,97.04,97.02,97.02,2032500001.0
2007-01-31 18:08:00,97.04,97.04,97.01,97.01,2032500001.0
2007-01-31 18:09:00,97.02,97.03,97.01,97.01,2032500001.0
2007-01-31 18:10:00,97.01,97.031,96.976,96.979,2032500001.0
2007-01-31 18:11:00,96.993,96.996,96.96,96.97,1159800001.0
2007-01-31 18:12:00,96.985,97.018,96.977,96.977,1317699993.0
2007-01-31 18:13:00,96.988,97.043,96.988,97.031,1796500009.0
2007-01-31 18:14:00,97.01,97.02,97.01,97.01,1434899997.0
2007-01-31 18:15:00,97.02,97.02,97.01,97.01,1434899997.0
2007-01-31 18:16:00,97.02,97.02,97.01,97.01,1434899997.0
2007-01-31 18:17:00,96.971,97.002,96.961,96.98,1434899997.0
2007-01-31 18:18:00,96.985,97.009,96.964,96.964,1227999986.0
2007-01-31 18:19:00,96.98,97.01,96.98,97.01,1867100001.0
2007-01-31 18:20:00,96.941,96.959,96.887,96.898,1867100001.0
2007-01-31 18:21:00,96.891,96.929,96.891,96.929,1729999991.0
2007-01-31 18:22:00,96.934,96.951,96.907,96.941,1427799995.0
2007-01-31 18:23:00,96.99,97.01,96.98,97.0,1974099984.0
2007-01-31 18:24:00,96.915,96.948,96.898,96.91,1974099984.0
2007-01-31 18:25:00,96.99,96.99,96.99,96.99,1948899985.0
2007-01-31 18:26:00,96.929,96.96,96.903,96.937,1948899985.0
2007-01-31 18:27:00,96.953,96.953,96.915,96.915,1253399995.0
2007-01-31 18:28:00,96.915,96.935,96.888,96.923,1764499997.0
2007-01-31 18:29:00,96.912,96.935,96.892,96.935,1068099994.0
2007-01-31 18:30:00,96.927,96.945,96.919,96.945,764500002.0
2007-01-31 18:31:00,96.939,96.98,96.919,96.962,1489499999.0
2007-01-31 18:32:00,96.948,96.971,96.941,96.952,2056599995.0
2007-01-31 18:33:00,96.99,97.01,96.99,97.01,1816699994.0
2007-01-31 18:34:00,97.008,97.028,96.975,96.993,1816699994.0
2007-01-31 18:35:00,96.985,97.006,96.968,96.998,1885099987.0
2007-01-31 18:36:00,97.003,97.039,96.992,97.039,880500003.0
2007-01-31 18:37:00,97.055,97.073,97.03,97.038,939199996.0
2007-01-31 18:38:00,97.056,97.078,97.023,97.078,899899989.0
2007-01-31 18:39:00,97.063,97.086,97.048,97.073,969999993.0
2007-01-31 18:40:00,97.06,97.069,97.021,97.023,1584499991.0
2007-01-31 18:41:00,97.02,97.079,97.02,97.071,908499998.0
2007-01-31 18:42:00,97.072,97.087,97.052,97.053,1367299988.0
2007-01-31 18:43:00,97.073,97.078,97.052,97.058,386400003.0
2007-01-31 18:44:00,97.076,97.083,97.055,97.059,1003300003.0
2007-01-31 18:45:00,97.077,97.092,97.058,97.06,672699998.0
2007-01-31 18:46:00,97.048,97.069,97.021,97.029,824999994.0
2007-01-31 18:47:00,97.024,97.037,97.012,97.018,182199999.0
2007-01-31 18:48:00,97.032,97.115,97.032,97.097,591000002.0
2007-01-31 18:49:00,97.108,97.124,97.098,97.098,697599992.0
2007-01-31 18:50:00,97.085,97.118,97.079,97.103,978199992.0
2007-01-31 18:51:00,97.105,97.116,97.088,97.116,1252100003.0
2007-01-31 18:52:00,97.103,97.122,97.081,97.092,1340799997.0
2007-01-31 18:53:00,97.078,97.093,97.047,97.08,1339999994.0
2007-01-31 18:54:00,97.071,97.071,97.016,97.016,1297700004.0
2007-01-31 18:55:00,97.03,97.056,97.021,97.035,1727100000.0
2007-01-31 18:56:00,97.039,97.063,97.026,97.048,343599995.0
2007-01-31 18:57:00,97.029,97.053,97.024,97.053,486699994.0
2007-01-31 18:58:00,97.03,97.058,97.023,97.025,1055099999.0
2007-01-31 18:59:00,97.03,97.035,96.994,97.004,1122500002.0
2007-01-31 19:00:00,97.003,97.027,96.997,97.014,236599995.0
2007-01-31 19:01:00,97.0,97.03,96.996,97.013,482899999.0
2007-01-31 19:02:00,97.008,97.02,96.992,96.992,234800000.0
2007-01-31 19:03:00,96.995,97.026,96.995,97.024,588899999.0
2007-01-31 19:04:00,97.004,97.022,96.993,97.007,518500001.0
2007-01-31 19:05:00,96.997,97.027,96.997,97.022,468099994.0
2007-01-31 19:06:00,97.015,97.044,97.01,97.03,1144399995.0
2007-01-31 19:07:00,97.041,97.055,96.998,96.998,1322999985.0
2007-01-31 19:08:00,96.994,97.032,96.994,97.019,1618599986.0
2007-01-31 19:09:00,97.008,97.03,96.998,97.028,933600001.0
2007-01-31 19:10:00,97.03,97.03,96.995,97.016,215500002.0
2007-01-31 19:11:00,97.023,97.047,97.011,97.018,581100004.0
2007-01-31 19:12:00,97.018,97.036,97.017,97.036,345600005.0
2007-01-31 19:13:00,97.033,97.04,97.003,97.003,403100001.0
2007-01-31 19:14:00,97.026,97.027,96.997,97.012,291899999.0
2007-01-31 19:15:00,97.027,97.031,97.003,97.013,1017900000.0
2007-01-31 19:16:00,96.999,97.026,96.994,97.026,574499999.0
2007-01-31 19:17:00,97.008,97.025,96.986,97.008,792500005.0
2007-01-31 19:18:00,97.003,97.006,96.973,96.973,692599999.0
2007-01-31 19:19:00,96.985,97.001,96.96,96.971,1071400002.0
2007-01-31 19:20:00,96.994,97.013,96.979,96.991,600999996.0
2007-01-31 19:21:00,96.992,97.008,96.977,96.98,916200003.0
2007-01-31 19:22:00,96.984,97.0,96.978,96.995,185100003.0
2007-01-31 19:23:00,96.983,96.995,96.958,96.969,1689599997.0
2007-01-31 19:24:00,97.003,97.014,96.985,97.007,892099994.0
2007-01-31 19:25:00,96.985,97.007,96.965,96.995,879500003.0
2007-01-31 19:26:00,96.97,96.994,96.948,96.966,1898799992.0
2007-01-31 19:27:00,96.965,96.965,96.933,96.942,1375699999.0
2007-01-31 19:28:00,96.944,96.97,96.944,96.955,930400001.0
2007-01-31 19:29:00,96.953,96.964,96.934,96.94,331800002.0
2007-01-31 19:30:00,96.944,96.968,96.94,96.967,979000005.0
2007-01-31 19:31:00,96.959,96.968,96.938,96.956,521700001.0
2007-01-31 19:32:00,96.975,96.996,96.971,96.99,996199991.0
2007-01-31 19:33:00,96.99,97.009,96.977,96.997,590799999.0
2007-01-31 19:34:00,97.002,97.022,96.994,97.015,1165899999.0
2007-01-31 19:35:00,97.014,97.018,96.98,96.99,880599991.0
2007-01-31 19:36:00,96.984,97.002,96.969,96.996,596699998.0
2007-01-31 19:37:00,97.002,97.012,96.99,96.996,261499996.0
2007-01-31 19:38:00,97.015,97.037,97.0,97.009,731100001.0
2007-01-31 19:39:00,97.006,97.036,96.998,97.025,654300000.0
2007-01-31 19:40:00,96.993,97.017,96.967,96.985,812200000.0
2007-01-31 19:41:00,96.976,97.003,96.976,97.003,1204199994.0
2007-01-31 19:42:00,97.0,97.001,96.979,96.985,935100003.0
2007-01-31 19:43:00,96.981,97.002,96.969,97.002,583299992.0
2007-01-31 19:44:00,97.003,97.013,96.984,96.984,850599996.0
2007-01-31 19:45:00,96.976,97.004,96.974,97.004,492199998.0
2007-01-31 19:46:00,96.999,97.003,96.968,96.968,544499997.0
2007-01-31 19:47:00,96.985,96.997,96.965,96.984,466499996.0
2007-01-31 19:48:00,96.995,97.0,96.972,96.988,1099899992.0
2007-01-31 19:49:00,96.983,97.004,96.978,96.996,640800002.0
2007-01-31 19:50:00,96.993,96.995,96.969,96.97,478299992.0
2007-01-31 19:51:00,96.99,97.0,96.97,96.97,524699998.0
2007-01-31 19:52:00,96.972,97.002,96.972,97.0,343399997.0
2007-01-31 19:53:00,96.988,97.006,96.982,96.997,774200001.0
2007-01-31 19:54:00,96.999,97.003,96.978,96.986,787399992.0
2007-01-31 19:55:00,97.001,97.008,96.981,96.988,261199997.0
2007-01-31 19:56:00,96.998,97.01,96.988,97.005,439100000.0
2007-01-31 19:57:00,97.005,97.008,96.971,96.992,537099998.0
2007-01-31 19:58:00,97.0,97.017,96.987,97.0,977699997.0
2007-01-31 19:59:00,97.003,97.02,96.994,97.008,839600001.0
2007-01-31 20:00:00,97.003,97.012,96.99,96.99,493199999.0
2007-01-31 20:01:00,96.995,97.008,96.979,97.005,587599994.0
2007-01-31 20:02:00,96.99,97.013,96.981,96.997,714699995.0
2007-01-31 20:03:00,97.002,97.016,96.979,97.0,350699998.0
2007-01-31 20:04:00,96.998,97.011,96.986,97.003,378199999.0
2007-01-31 20:05:00,97.005,97.029,96.992,96.998,422699998.0
2007-01-31 20:06:00,96.999,97.018,96.982,96.982,653399997.0
2007-01-31 20:07:00,96.998,97.013,96.983,96.998,553999999.0
2007-01-31 20:08:00,96.984,96.999,96.972,96.998,844999997.0
2007-01-31 20:09:00,96.993,96.994,96.959,96.968,492700000.0
2007-01-31 20:10:00,96.989,96.998,96.977,96.977,556000003.0
2007-01-31 20:11:00,96.987,96.996,96.946,96.973,1521899998.0
2007-01-31 20:12:00,96.966,97.003,96.966,96.988,1384199999.0
2007-01-31 20:13:00,96.97,96.986,96.948,96.96,980099995.0
2007-01-31 20:14:00,96.958,96.965,96.934,96.948,583600006.0
2007-01-31 20:15:00,96.964,96.977,96.943,96.948,1033999997.0
2007-01-31 20:16:00,96.957,96.97,96.939,96.96,1326900000.0
2007-01-31 20:17:00,96.965,96.979,96.948,96.958,293300002.0
2007-01-31 20:18:00,96.974,96.989,96.965,96.971,309600002.0
2007-01-31 20:19:00,96.966,96.991,96.948,96.984,1725099993.0
2007-01-31 20:20:00,96.987,97.003,96.97,96.989,1608699991.0
2007-01-31 20:21:00,96.973,96.994,96.966,96.986,504500003.0
2007-01-31 20:22:00,96.984,96.995,96.957,96.97,768499999.0
2007-01-31 20:23:00,96.987,96.987,96.947,96.958,861299993.0
2007-01-31 20:24:00,96.96,96.982,96.959,96.979,424500000.0
2007-01-31 20:25:00,96.98,96.991,96.952,96.952,771699996.0
2007-01-31 20:26:00,96.976,96.991,96.957,96.967,589400005.0
2007-01-31 20:27:00,96.986,96.986,96.953,96.959,1223699995.0
2007-01-31 20:28:00,97.07,97.1,97.05,97.06,1430899999.0
2007-01-31 20:29:00,97.05,97.05,97.03,97.03,1430899999.0
2007-01-31 20:30:00,97.04,97.06,97.03,97.04,1430899999.0
2007-01-31 20:31:00,96.963,96.975,96.944,96.959,1430899999.0
2007-01-31 20:32:00,97.03,97.06,97.02,97.02,705799996.0
2007-01-31 20:33:00,96.965,96.976,96.924,96.96,705799996.0
2007-01-31 20:34:00,96.963,96.976,96.942,96.963,308699999.0
2007-01-31 20:35:00,96.968,96.976,96.95,96.95,603499997.0
2007-01-31 20:36:00,96.976,96.986,96.954,96.969,568800003.0
2007-01-31 20:37:00,96.982,96.986,96.952,96.959,505199997.0
2007-01-31 20:38:00,96.974,96.988,96.957,96.959,1474699995.0
2007-01-31 20:39:00,96.973,96.984,96.956,96.968,1019399994.0
2007-01-31 20:40:00,96.984,96.986,96.952,96.967,1406099998.0
2007-01-31 20:41:00,96.968,96.986,96.951,96.96,934899994.0
2007-01-31 20:42:00,96.988,96.993,96.962,96.962,1120500007.0
2007-01-31 20:43:00,96.964,96.99,96.953,96.967,578499999.0
2007-01-31 20:44:00,96.96,96.974,96.94,96.95,1255899997.0
2007-01-31 20:45:00,96.948,96.977,96.944,96.964,958099997.0
2007-01-31 20:46:00,96.954,96.981,96.952,96.97,822700000.0
2007-01-31 20:47:00,96.954,96.989,96.954,96.982,1129499999.0
2007-01-31 20:48:00,96.967,96.985,96.96,96.982,749699997.0
2007-01-31 20:49:00,96.975,96.99,96.955,96.975,861500002.0
2007-01-31 20:50:00,96.96,96.986,96.945,96.962,860800001.0
2007-01-31 20:51:00,96.967,96.981,96.947,96.956,502999997.0
2007-01-31 20:52:00,96.976,96.99,96.962,96.981,672399998.0
2007-01-31 20:53:00,96.979,96.979,96.949,96.963,1502999998.0
2007-01-31 20:54:00,96.966,96.995,96.965,96.992,403799994.0
2007-01-31 20:55:00,96.994,97.008,96.979,96.989,1161999998.0
2007-01-31 20:56:00,96.991,96.999,96.969,96.98,1074000000.0
2007-01-31 20:57:00,96.99,97.003,96.968,96.978,1438900009.0
2007-01-31 20:58:00,97.06,97.08,97.03,97.03,2099599999.0
2007-01-31 20:59:00,96.984,96.996,96.945,96.963,2099599999.0
2007-01-31 21:00:00,96.971,96.983,96.937,96.947,1780899990.0
2007-01-31 21:01:00,97.0,97.01,96.98,96.99,615299999.0
2007-01-31 21:02:00,96.948,96.976,96.94,96.975,615299999.0
2007-01-31 21:03:00,96.962,96.983,96.955,96.967,678599998.0
2007-01-31 21:04:00,96.958,96.975,96.951,96.955,521700002.0
2007-01-31 21:05:00,96.939,96.964,96.932,96.963,213200001.0
2007-01-31 21:06:00,96.955,96.963,96.94,96.945,553000001.0
2007-01-31 21:07:00,96.941,96.974,96.933,96.952,471399997.0
2007-01-31 21:08:00,96.924,96.954,96.916,96.945,456800005.0
2007-01-31 21:09:00,96.95,96.972,96.936,96.949,307900001.0
2007-01-31 21:10:00,96.959,96.981,96.948,96.975,263499999.0
2007-01-31 21:11:00,96.965,96.97,96.944,96.952,369699997.0
2007-01-31 21:12:00,96.972,96.987,96.944,96.971,449299996.0
2007-01-31 21:13:00,96.978,96.984,96.915,96.915,836499991.0
2007-01-31 21:14:00,96.928,96.962,96.881,96.913,1104299996.0
2007-01-31 21:15:00,96.915,96.994,96.912,96.973,955200000.0
2007-01-31 21:16:00,97.001,97.007,96.968,96.979,653200003.0
2007-01-31 21:17:00,97.005,97.056,96.994,97.037,1445799993.0
2007-01-31 21:18:00,97.054,97.081,97.032,97.042,829499996.0
2007-01-31 21:19:00,97.034,97.062,97.02,97.029,1009699992.0
2007-01-31 21:20:00,97.045,97.056,97.019,97.03,1829999984.0
2007-01-31 21:21:00,97.038,97.055,97.006,97.035,1759699996.0
2007-01-31 21:22:00,97.018,97.043,96.994,97.016,1695499988.0
2007-01-31 21:23:00,97.025,97.04,96.997,97.037,1096399995.0
2007-01-31 21:24:00,97.027,97.044,96.996,97.022,753600003.0
2007-01-31 21:25:00,97.006,97.038,96.993,97.022,1290399990.0
2007-01-31 21:26:00,97.045,97.052,97.029,97.035,704999999.0
2007-01-31 21:27:00,97.037,97.096,97.036,97.066,397799999.0
2007-01-31 21:28:00,97.074,97.088,97.064,97.087,393800003.0
2007-01-31 21:29:00,97.085,97.085,97.017,97.034,545799998.0
2007-01-31 21:30:00,97.034,97.057,97.024,97.053,343300000.0
2007-01-31 21:31:00,97.035,97.056,97.034,97.046,352200002.0
2007-01-31 21:32:00,97.052,97.052,97.022,97.024,1284999996.0
2007-01-31 21:33:00,97.019,97.025,96.997,97.018,160399998.0
2007-01-31 21:34:00,97.023,97.04,97.003,97.003,420600000.0
2007-01-31 21:35:00,97.032,97.034,97.009,97.013,400599997.0
2007-01-31 21:36:00,97.013,97.036,97.01,97.029,306299995.0
2007-01-31 21:37:00,97.018,97.034,97.0,97.006,484099996.0
2007-01-31 21:38:00,97.007,97.04,97.003,97.038,493199998.0
2007-01-31 21:39:00,97.024,97.059,97.024,97.059,253599999.0
2007-01-31 21:40:00,97.031,97.055,97.012,97.042,432799997.0
2007-01-31 21:41:00,97.014,97.039,96.981,96.995,387100002.0
2007-01-31 21:42:00,96.98,96.995,96.947,96.962,603499999.0
2007-01-31 21:43:00,96.98,96.987,96.955,96.96,550599998.0
2007-01-31 21:44:00,96.98,97.0,96.963,96.975,1415299995.0
2007-01-31 21:45:00,96.961,96.981,96.936,96.976,960199994.0
2007-01-31 21:46:00,96.985,97.007,96.972,96.98,509800000.0
2007-01-31 21:47:00,97.015,97.025,96.992,96.992,888799999.0
2007-01-31 21:48:00,97.001,97.037,97.0,97.034,311500000.0
2007-01-31 21:49:00,97.035,97.035,96.99,96.994,858199995.0
2007-01-31 21:50:00,97.007,97.007,96.982,96.988,117700002.0
2007-01-31 21:51:00,97.006,97.022,96.985,97.008,393099999.0
2007-01-31 21:52:00,97.013,97.024,96.993,96.997,600899999.0
2007-01-31 21:53:00,97.016,97.035,97.014,97.033,207800001.0
2007-01-31 21:54:00,97.032,97.032,96.998,97.003,203099998.0
2007-01-31 21:55:00,97.02,97.02,97.002,97.009,174500002.0
2007-01-31 21:56:00,97.027,97.048,97.018,97.048,652299997.0
2007-01-31 21:57:00,97.035,97.047,97.025,97.039,115499998.0
2007-01-31 21:58:00,97.051,97.07,97.046,97.067,276300001.0
2007-01-31 21:59:00,97.059,97.059,96.996,97.005,704300000.0
2007-01-31 22:00:00,97.028,97.028,96.973,96.983,886299997.0
2007-01-31 22:01:00,96.971,96.994,96.963,96.991,897600002.0
2007-01-31 22:02:00,96.978,97.02,96.978,97.01,1136199993.0
2007-01-31 22:03:00,96.988,97.016,96.987,97.007,364800000.0
2007-01-31 22:04:00,97.012,97.012,96.979,96.985,740299995.0
2007-01-31 22:05:00,96.996,97.003,96.974,96.982,220000001.0
2007-01-31 22:06:00,96.98,96.999,96.969,96.987,180500000.0
2007-01-31 22:07:00,96.972,97.0,96.972,97.0,114800001.0
2007-01-31 22:08:00,96.995,97.008,96.983,97.007,171199999.0
2007-01-31 22:09:00,97.024,97.028,96.998,96.999,361800001.0
2007-01-31 22:10:00,97.011,97.032,96.98,97.004,151299997.0
2007-01-31 22:11:00,97.01,97.017,96.976,96.984,382000002.0
2007-01-31 22:12:00,96.994,97.002,96.962,96.971,320200000.0
2007-01-31 22:13:00,96.975,96.983,96.947,96.963,555100005.0
2007-01-31 22:14:00,96.972,96.976,96.954,96.955,186199999.0
2007-01-31 22:15:00,96.946,96.974,96.946,96.962,576100000.0
2007-01-31 22:16:00,96.964,96.979,96.942,96.945,457800002.0
2007-01-31 22:17:00,96.949,96.991,96.949,96.953,319400003.0
2007-01-31 22:18:00,96.997,97.005,96.98,96.98,251100001.0
2007-01-31 22:19:00,96.987,97.019,96.987,97.019,259599999.0
2007-01-31 22:20:00,97.021,97.043,97.003,97.027,253400003.0
2007-01-31 22:21:00,97.025,97.05,97.025,97.045,121200001.0
2007-01-31 22:22:00,97.04,97.054,97.031,97.05,421999999.0
2007-01-31 22:23:00,97.035,97.042,97.019,97.021,236799999.0
2007-01-31 22:24:00,97.027,97.027,97.0,97.014,166799999.0
2007-01-31 22:25:00,97.015,97.028,97.002,97.015,241899997.0
2007-01-31 22:26:00,97.013,97.034,97.002,97.003,168399998.0
2007-01-31 22:27:00,97.015,97.034,97.009,97.026,735599999.0
2007-01-31 22:28:00,97.026,97.031,97.003,97.004,440000001.0
2007-01-31 22:29:00,97.021,97.025,96.987,96.987,196899998.0
2007-01-31 22:30:00,97.013,97.046,97.011,97.046,468600002.0
2007-01-31 22:31:00,97.041,97.048,97.021,97.039,293099999.0
2007-01-31 22:32:00,97.01,97.039,97.01,97.028,253399999.0
2007-01-31 22:33:00,97.02,97.02,96.99,96.996,678499998.0
2007-01-31 22:34:00,97.001,97.031,97.0,97.029,442900000.0
2007-01-31 22:35:00,97.04,97.04,97.009,97.009,211899998.0
2007-01-31 22:36:00,97.021,97.04,97.013,97.029,455599998.0
2007-01-31 22:37:00,97.038,97.051,97.026,97.051,168799996.0
2007-01-31 22:38:00,97.021,97.039,97.013,97.031,238499996.0
2007-01-31 22:39:00,97.014,97.038,97.01,97.027,336500005.0
2007-01-31 22:40:00,97.027,97.048,97.015,97.024,318200000.0
2007-01-31 22:41:00,97.043,97.043,97.018,97.024,314900000.0
2007-01-31 22:42:00,97.05,97.05,97.021,97.025,235199999.0
2007-01-31 22:43:00,97.054,97.058,97.017,97.025,781699996.0
2007-01-31 22:44:00,97.035,97.057,97.028,97.05,452999997.0
2007-01-31 22:45:00,97.04,97.06,97.022,97.06,407800001.0
2007-01-31 22:46:00,97.025,97.059,97.025,97.047,421999996.0
2007-01-31 22:47:00,97.045,97.056,97.023,97.026,283899995.0
2007-01-31 22:48:00,97.026,97.05,97.005,97.025,792599998.0
2007-01-31 22:49:00,97.036,97.052,97.016,97.016,577899994.0
2007-01-31 22:50:00,97.033,97.039,97.012,97.012,278900003.0
2007-01-31 22:51:00,97.028,97.039,97.003,97.025,544399998.0
2007-01-31 22:52:00,97.024,97.04,97.023,97.04,163700003.0
2007-01-31 22:53:00,97.051,97.058,97.012,97.026,416999998.0
2007-01-31 22:54:00,97.038,97.043,97.008,97.012,262800000.0
2007-01-31 22:55:00,97.004,97.038,96.986,97.0,390099993.0
2007-01-31 22:56:00,97.004,97.004,96.981,96.981,140599998.0
2007-01-31 22:57:00,96.987,97.01,96.974,97.004,366599993.0
2007-01-31 22:58:00,97.01,97.018,96.983,96.996,270399999.0
2007-01-31 22:59:00,96.979,97.002,96.935,96.984,302700000.0
2007-01-31 23:00:00,97.003,97.003,96.97,96.99,236700000.0
2007-01-31 23:01:00,96.982,97.002,96.965,96.978,211599998.0
2007-01-31 23:02:00,96.994,97.007,96.978,96.998,218799996.0
2007-01-31 23:03:00,96.996,97.004,96.971,96.989,101100000.0
2007-01-31 23:04:00,96.989,97.011,96.969,96.976,147800000.0
2007-01-31 23:05:00,97.0,97.01,96.981,96.992,143100001.0
2007-01-31 23:06:00,97.005,97.01,96.984,96.996,93100001.0
2007-01-31 23:07:00,96.988,97.017,96.984,97.017,172100000.0
2007-01-31 23:08:00,97.004,97.019,96.99,96.997,286799998.0
2007-01-31 23:09:00,97.005,97.015,96.995,97.0,181799998.0
2007-01-31 23:10:00,97.015,97.015,96.989,96.994,144099999.0
2007-01-31 23:11:00,97.018,97.018,96.988,96.993,221600003.0
2007-01-31 23:12:00,96.997,97.014,96.99,97.013,215999994.0
2007-01-31 23:13:00,97.003,97.018,96.978,96.997,232000000.0
2007-01-31 23:14:00,97.024,97.032,97.003,97.022,167500003.0
2007-01-31 23:15:00,97.01,97.028,97.008,97.011,246899999.0
2007-01-31 23:16:00,97.018,97.029,96.998,97.012,256500000.0
2007-01-31 23:17:00,96.995,97.032,96.995,97.025,243799998.0
2007-01-31 23:18:00,97.025,97.031,96.995,96.995,404199997.0
2007-01-31 23:19:00,96.992,97.013,96.989,96.995,161399998.0
2007-01-31 23:20:00,97.011,97.015,96.989,96.999,179500000.0
2007-01-31 23:21:00,96.99,97.01,96.988,97.01,354100003.0
2007-01-31 23:22:00,96.994,97.012,96.967,96.987,172400002.0
2007-01-31 23:23:00,96.995,97.008,96.971,96.971,195599997.0
2007-01-31 23:24:00,96.978,96.993,96.967,96.99,311300004.0
2007-01-31 23:25:00,96.983,96.995,96.965,96.995,179499996.0
2007-01-31 23:26:00,96.987,97.002,96.979,96.995,266399999.0
2007-01-31 23:27:00,96.967,97.004,96.967,96.984,235899999.0
2007-01-31 23:28:00,96.997,97.005,96.98,96.995,144900000.0
2007-01-31 23:29:00,96.987,97.0,96.972,96.99,368299997.0
2007-01-31 23:30:00,96.978,96.991,96.97,96.987,179600001.0
2007-01-31 23:31:00,96.97,96.99,96.97,96.99,238300001.0
2007-01-31 23:32:00,96.97,96.99,96.962,96.985,260200003.0
2007-01-31 23:33:00,96.955,96.991,96.955,96.991,265999997.0
2007-01-31 23:34:00,96.991,96.992,96.955,96.97,261300000.0
2007-01-31 23:35:00,96.968,96.986,96.944,96.969,331899996.0
2007-01-31 23:36:00,96.984,96.998,96.966,96.979,159399998.0
2007-01-31 23:37:00,96.959,96.983,96.949,96.957,242699997.0
2007-01-31 23:38:00,96.967,96.972,96.949,96.954,299599996.0
2007-01-31 23:39:00,96.975,96.975,96.95,96.95,148699997.0
2007-01-31 23:40:00,96.965,96.975,96.943,96.957,210499998.0
2007-01-31 23:41:00,96.96,96.987,96.96,96.979,150399998.0
2007-01-31 23:42:00,96.965,96.969,96.944,96.945,268800001.0
2007-01-31 23:43:00,96.97,96.973,96.954,96.962,153299998.0
2007-01-31 23:44:00,96.944,96.975,96.935,96.971,262299999.0
2007-01-31 23:45:00,96.949,96.978,96.942,96.959,196699998.0
2007-01-31 23:46:00,96.969,96.988,96.959,96.959,261800002.0
2007-01-31 23:47:00,96.962,96.968,96.946,96.954,129300004.0
2007-01-31 23:48:00,96.954,96.978,96.952,96.965,123499998.0
2007-01-31 23:49:00,96.982,96.982,96.933,96.947,133100000.0
2007-01-31 23:50:00,96.948,96.973,96.932,96.957,293200005.0
2007-01-31 23:51:00,96.959,96.972,96.936,96.951,308000001.0
2007-01-31 23:52:00,96.954,96.98,96.954,96.972,86800002.0
2007-01-31 23:53:00,96.964,96.978,96.951,96.96,214700002.0
2007-01-31 23:54:00,96.967,96.982,96.951,96.971,150899997.0
2007-01-31 23:55:00,96.944,96.964,96.944,96.963,136599996.0
2007-01-31 23:56:00,96.973,96.986,96.958,96.964,281299999.0
2007-01-31 23:57:00,96.972,96.972,96.926,96.945,132699999.0
2007-01-31 23:58:00,96.935,96.953,96.93,96.932,102299998.0
2007-01-31 23:59:00,96.946,96.976,96.946,96.976,80200000.0
2007-02-01 00:00:00,96.97,96.987,96.947,96.974,151500000.0
2007-02-01 00:01:00,96.946,96.992,96.946,96.992,323399999.0
2007-02-01 00:02:00,96.996,97.011,96.982,97.01,330399997.0
2007-02-01 00:03:00,97.006,97.013,96.989,96.998,214800000.0
2007-02-01 00:04:00,96.972,97.008,96.971,97.008,278300005.0
2007-02-01 00:05:00,97.015,97.027,96.999,97.014,310999995.0
2007-02-01 00:06:00,97.009,97.022,96.996,96.999,248899998.0
2007-02-01 00:07:00,97.001,97.042,97.001,97.042,184600000.0
2007-02-01 00:08:00,97.037,97.067,97.029,97.054,211799998.0
2007-02-01 00:09:00,97.082,97.101,97.034,97.052,310500005.0
2007-02-01 00:10:00,97.034,97.059,97.024,97.042,186200000.0
2007-02-01 00:11:00,97.042,97.042,97.016,97.017,188500002.0
2007-02-01 00:12:00,97.036,97.041,97.013,97.013,289399998.0
2007-02-01 00:13:00,97.016,97.049,97.016,97.028,190499998.0
2007-02-01 00:14:00,97.038,97.039,97.016,97.023,220199999.0
2007-02-01 00:15:00,97.037,97.037,97.012,97.016,198399997.0
2007-02-01 00:16:00,97.028,97.037,97.009,97.022,311200002.0
2007-02-01 00:17:00,97.02,97.024,96.996,97.004,181899999.0
2007-02-01 00:18:00,97.015,97.015,96.985,96.988,325800000.0
2007-02-01 00:19:00,97.0,97.026,96.984,97.011,211299997.0
2007-02-01 00:20:00,97.026,97.029,96.998,97.009,346400001.0
2007-02-01 00:21:00,97.023,97.027,97.005,97.027,151699996.0
2007-02-01 00:22:00,97.011,97.031,97.006,97.031,128999999.0
2007-02-01 00:23:00,97.036,97.038,97.014,97.038,229199997.0
2007-02-01 00:24:00,97.039,97.054,97.018,97.027,230400000.0
2007-02-01 00:25:00,97.03,97.046,97.022,97.045,137300001.0
2007-02-01 00:26:00,97.045,97.052,97.025,97.025,143799999.0
2007-02-01 00:27:00,97.027,97.052,97.024,97.038,231999999.0
2007-02-01 00:28:00,97.011,97.029,97.007,97.025,134499996.0
2007-02-01 00:29:00,97.016,97.039,97.002,97.039,196799996.0
2007-02-01 00:30:00,97.01,97.03,96.995,97.014,109099999.0
2007-02-01 00:31:00,96.988,97.03,96.988,97.013,134500000.0
2007-02-01 00:32:00,97.042,97.048,97.019,97.02,252000002.0
2007-02-01 00:33:00,97.041,97.062,97.038,97.055,206999998.0
2007-02-01 00:34:00,97.046,97.052,97.009,97.009,213500000.0
2007-02-01 00:35:00,97.048,97.066,97.028,97.054,142100001.0
2007-02-01 00:36:00,97.046,97.057,97.024,97.033,293700001.0
2007-02-01 00:37:00,97.022,97.057,97.01,97.057,260499999.0
2007-02-01 00:38:00,97.033,97.051,97.023,97.05,204100000.0
2007-02-01 00:39:00,97.042,97.042,97.006,97.012,214400000.0
2007-02-01 00:40:00,97.038,97.042,97.013,97.015,196999999.0
2007-02-01 00:41:00,97.023,97.051,97.023,97.05,192900001.0
2007-02-01 00:42:00,97.05,97.056,97.015,97.033,179700002.0
2007-02-01 00:43:00,97.056,97.067,97.038,97.06,326299999.0
2007-02-01 00:44:00,97.052,97.067,97.036,97.053,255499998.0
2007-02-01 00:45:00,97.06,97.067,97.014,97.029,281899995.0
2007-02-01 00:46:00,97.053,97.065,97.033,97.056,100300002.0
2007-02-01 00:47:00,97.057,97.062,97.023,97.052,256299997.0
2007-02-01 00:48:00,97.058,97.058,97.028,97.028,363600000.0
2007-02-01 00:49:00,97.037,97.065,97.037,97.06,134599999.0
2007-02-01 00:50:00,97.055,97.067,97.039,97.045,169700000.0
2007-02-01 00:51:00,97.038,97.061,97.03,97.048,187400000.0
2007-02-01 00:52:00,97.058,97.058,97.03,97.036,264499997.0
2007-02-01 00:53:00,97.051,97.064,97.032,97.05,236800004.0
2007-02-01 00:54:00,97.047,97.062,97.034,97.058,200600000.0
2007-02-01 00:55:00,97.047,97.074,97.047,97.074,228300002.0
2007-02-01 00:56:00,97.043,97.073,97.034,97.042,279500000.0
2007-02-01 00:57:00,97.075,97.077,97.053,97.062,297399997.0
2007-02-01 00:58:00,97.073,97.074,97.051,97.051,125099999.0
2007-02-01 00:59:00,97.088,97.088,97.066,97.076,183900000.0
2007-02-01 01:00:00,97.078,97.11,97.062,97.077,284799993.0
2007-02-01 01:01:00,97.068,97.095,97.068,97.074,268300005.0
2007-02-01 01:02:00,97.084,97.122,97.071,97.122,232500003.0
2007-02-01 01:03:00,97.124,97.132,97.107,97.11,174299999.0
2007-02-01 01:04:00,97.111,97.119,97.091,97.104,253100002.0
2007-02-01 01:05:00,97.081,97.105,97.077,97.095,145399998.0
2007-02-01 01:06:00,97.079,97.111,97.076,97.106,287000000.0
2007-02-01 01:07:00,97.087,97.109,97.084,97.107,182200000.0
2007-02-01 01:08:00,97.118,97.118,97.096,97.101,203000006.0
2007-02-01 01:09:00,97.076,97.095,97.068,97.09,174299996.0
2007-02-01 01:10:00,97.079,97.097,97.076,97.088,148900001.0
2007-02-01 01:11:00,97.083,97.095,97.055,97.08,197799997.0
2007-02-01 01:12:00,97.076,97.096,97.071,97.093,469999996.0
2007-02-01 01:13:00,97.064,97.085,97.052,97.08,329099997.0
2007-02-01 01:14:00,97.078,97.1,97.066,97.086,296800000.0
2007-02-01 01:15:00,97.092,97.092,97.065,97.069,164199999.0
2007-02-01 01:16:00,97.075,97.093,97.067,97.081,179000001.0
2007-02-01 01:17:00,97.049,97.072,97.045,97.072,183899999.0
2007-02-01 01:18:00,97.078,97.078,97.058,97.076,200899999.0
2007-02-01 01:19:00,97.07,97.101,97.067,97.081,257800001.0
2007-02-01 01:20:00,97.087,97.104,97.068,97.076,191399999.0
2007-02-01 01:21:00,97.098,97.098,97.053,97.068,226299999.0
2007-02-01 01:22:00,97.053,97.098,97.052,97.098,236300002.0
2007-02-01 01:23:00,97.083,97.101,97.075,97.075,189000000.0
2007-02-01 01:24:00,97.081,97.081,97.053,97.053,219900000.0
2007-02-01 01:25:00,97.062,97.084,97.051,97.068,331300000.0
2007-02-01 01:26:00,97.047,97.07,97.043,97.065,195200001.0
2007-02-01 01:27:00,97.06,97.064,97.044,97.044,151700000.0
2007-02-01 01:28:00,97.037,97.039,97.012,97.021,131299999.0
2007-02-01 01:29:00,97.011,97.048,97.011,97.038,163899999.0
2007-02-01 01:30:00,97.041,97.05,97.018,97.04,268400000.0
2007-02-01 01:31:00,97.029,97.05,97.028,97.05,261599998.0
2007-02-01 01:32:00,97.047,97.069,97.031,97.053,226600000.0
2007-02-01 01:33:00,97.071,97.071,97.052,97.067,210500001.0
2007-02-01 01:34:00,97.07,97.075,97.045,97.054,423100000.0
2007-02-01 01:35:00,97.07,97.085,97.055,97.085,239400001.0
2007-02-01 01:36:00,97.078,97.078,97.04,97.04,104100000.0
2007-02-01 01:37:00,97.058,97.063,97.036,97.047,126699999.0
2007-02-01 01:38:00,97.063,97.063,97.03,97.041,153799999.0
2007-02-01 01:39:00,97.027,97.048,97.025,97.048,166199999.0
2007-02-01 01:40:00,97.046,97.054,97.032,97.035,205500000.0
2007-02-01 01:41:00,97.033,97.057,97.029,97.034,185599998.0
2007-02-01 01:42:00,97.011,97.032,96.992,97.013,195199998.0
2007-02-01 01:43:00,97.014,97.015,96.994,96.994,189499996.0
2007-02-01 01:44:00,96.985,97.002,96.977,96.995,160400000.0
2007-02-01 01:45:00,96.988,96.991,96.968,96.973,279300001.0
2007-02-01 01:46:00,96.992,97.002,96.977,96.999,163399998.0
2007-02-01 01:47:00,96.993,96.993,96.972,96.972,177099995.0
2007-02-01 01:48:00,96.977,96.995,96.962,96.995,250999998.0
2007-02-01 01:49:00,96.968,96.986,96.961,96.985,324699995.0
2007-02-01 01:50:00,96.958,96.997,96.958,96.993,335800004.0
2007-02-01 01:51:00,96.995,96.995,96.96,96.985,270500002.0
2007-02-01 01:52:00,96.964,96.98,96.961,96.976,177399999.0
2007-02-01 01:53:00,96.953,96.973,96.941,96.961,350000001.0
2007-02-01 01:54:00,96.967,96.973,96.948,96.953,340300002.0
2007-02-01 01:55:00,96.966,96.995,96.966,96.992,223900001.0
2007-02-01 01:56:00,96.959,96.989,96.959,96.982,426599999.0
2007-02-01 01:57:00,96.963,96.986,96.958,96.981,367199995.0
2007-02-01 01:58:00,96.964,96.981,96.955,96.981,254200001.0
2007-02-01 01:59:00,96.975,96.979,96.951,96.965,305399997.0
2007-02-01 02:00:00,96.98,96.98,96.959,96.963,184700000.0
2007-02-01 02:01:00,96.987,97.009,96.978,96.989,215600003.0
2007-02-01 02:02:00,96.994,96.994,96.964,96.969,141400000.0
2007-02-01 02:03:00,96.976,97.002,96.963,96.97,271600001.0
2007-02-01 02:04:00,96.984,96.99,96.959,96.966,345600000.0
2007-02-01 02:05:00,96.961,96.991,96.955,96.989,299800000.0
2007-02-01 02:06:00,96.962,96.985,96.96,96.985,124499999.0
2007-02-01 02:07:00,96.988,96.99,96.959,96.973,241300002.0
2007-02-01 02:08:00,96.967,96.995,96.96,96.995,253500000.0
2007-02-01 02:09:00,96.974,96.995,96.973,96.985,225199997.0
2007-02-01 02:10:00,96.971,96.993,96.955,96.964,242699997.0
2007-02-01 02:11:00,96.949,96.97,96.94,96.96,234600003.0
2007-02-01 02:12:00,96.951,96.972,96.95,96.97,290300002.0
2007-02-01 02:13:00,96.942,96.978,96.931,96.957,238299998.0
2007-02-01 02:14:00,96.976,96.994,96.966,96.978,272700000.0
2007-02-01 02:15:00,96.973,97.0,96.973,96.993,377999997.0
2007-02-01 02:16:00,96.973,97.009,96.973,97.0,277200001.0
2007-02-01 02:17:00,97.014,97.016,96.996,97.0,182499999.0
2007-02-01 02:18:00,97.016,97.036,97.005,97.013,288099997.0
2007-02-01 02:19:00,97.011,97.038,97.011,97.038,229199995.0
2007-02-01 02:20:00,97.03,97.03,97.011,97.018,104099999.0
2007-02-01 02:21:00,97.033,97.047,97.02,97.025,157100001.0
2007-02-01 02:22:00,97.021,97.057,97.016,97.057,233399996.0
2007-02-01 02:23:00,97.057,97.057,97.032,97.045,272400000.0
2007-02-01 02:24:00,97.058,97.058,97.028,97.028,204800002.0
2007-02-01 02:25:00,97.052,97.052,97.022,97.024,172199996.0
2007-02-01 02:26:00,97.041,97.055,97.015,97.051,230899996.0
2007-02-01 02:27:00,97.059,97.075,97.049,97.062,412899992.0
2007-02-01 02:28:00,97.068,97.086,97.045,97.081,261699995.0
2007-02-01 02:29:00,97.067,97.082,97.061,97.078,300199996.0
2007-02-01 02:30:00,97.052,97.079,97.048,97.059,265200001.0
2007-02-01 02:31:00,97.047,97.062,97.033,97.058,135700000.0
2007-02-01 02:32:00,97.053,97.065,97.039,97.049,244199997.0
2007-02-01 02:33:00,97.053,97.068,97.053,97.068,62499999.0
2007-02-01 02:34:00,97.052,97.07,97.03,97.048,130999999.0
2007-02-01 02:35:00,97.053,97.075,97.036,97.053,320900000.0
2007-02-01 02:36:00,97.057,97.094,97.057,97.094,268099999.0
2007-02-01 02:37:00,97.102,97.11,97.079,97.082,214800002.0
2007-02-01 02:38:00,97.093,97.097,97.075,97.077,243999998.0
2007-02-01 02:39:00,97.062,97.082,97.049,97.075,189799999.0
2007-02-01 02:40:00,97.059,97.078,97.049,97.076,179800006.0
2007-02-01 02:41:00,97.069,97.083,97.052,97.081,339699996.0
2007-02-01 02:42:00,97.057,97.073,97.048,97.056,332199999.0
2007-02-01 02:43:00,97.073,97.081,97.051,97.071,158900000.0
2007-02-01 02:44:00,97.078,97.095,97.063,97.082,187700001.0
2007-02-01 02:45:00,97.088,97.089,97.068,97.077,167499998.0
2007-02-01 02:46:00,97.073,97.093,97.062,97.082,183700002.0
2007-02-01 02:47:00,97.078,97.085,97.045,97.045,165300000.0
2007-02-01 02:48:00,97.076,97.095,97.072,97.093,261100001.0
2007-02-01 02:49:00,97.081,97.102,97.06,97.08,211200002.0
2007-02-01 02:50:00,97.098,97.11,97.09,97.105,161299996.0
2007-02-01 02:51:00,97.107,97.107,97.075,97.096,178199995.0
2007-02-01 02:52:00,97.105,97.109,97.078,97.082,242199997.0
2007-02-01 02:53:00,97.08,97.11,97.08,97.11,155200000.0
2007-02-01 02:54:00,97.102,97.102,97.072,97.076,169000000.0
2007-02-01 02:55:00,97.073,97.082,97.047,97.05,237100002.0
2007-02-01 02:56:00,97.06,97.093,97.057,97.091,275799998.0
2007-02-01 02:57:00,97.087,97.111,97.08,97.094,294699999.0
2007-02-01 02:58:00,97.079,97.102,97.072,97.086,276699999.0
2007-02-01 02:59:00,97.101,97.101,97.072,97.073,253000002.0
2007-02-01 03:00:00,97.081,97.086,97.047,97.072,275199995.0
2007-02-01 03:01:00,97.084,97.084,97.051,97.051,250100006.0
2007-02-01 03:02:00,97.051,97.07,97.039,97.06,256600002.0
2007-02-01 03:03:00,97.064,97.071,97.042,97.057,167800002.0
2007-02-01 03:04:00,97.051,97.08,97.046,97.052,237600001.0
2007-02-01 03:05:00,97.07,97.097,97.067,97.092,239999998.0
2007-02-01 03:06:00,97.094,97.1,97.073,97.083,109200000.0
2007-02-01 03:07:00,97.08,97.09,97.052,97.069,293500001.0
2007-02-01 03:08:00,97.089,97.097,97.058,97.058,251600002.0
2007-02-01 03:09:00,97.066,97.078,97.052,97.06,173500000.0
2007-02-01 03:10:00,97.056,97.087,97.055,97.083,295500000.0
2007-02-01 03:11:00,97.077,97.097,97.067,97.081,219899998.0
2007-02-01 03:12:00,97.088,97.094,97.072,97.079,99100000.0
2007-02-01 03:13:00,97.082,97.093,97.062,97.067,269100000.0
2007-02-01 03:14:00,97.055,97.075,97.048,97.068,67000000.0
2007-02-01 03:15:00,97.062,97.062,97.039,97.043,206300003.0
2007-02-01 03:16:00,97.037,97.069,97.037,97.049,132099999.0
2007-02-01 03:17:00,97.051,97.061,97.034,97.047,295500000.0
2007-02-01 03:18:00,97.031,97.049,97.024,97.043,188399999.0
2007-02-01 03:19:00,97.044,97.06,97.033,97.041,152800001.0
2007-02-01 03:20:00,97.052,97.078,97.048,97.078,245599997.0
2007-02-01 03:21:00,97.065,97.086,97.062,97.081,311399999.0
2007-02-01 03:22:00,97.081,97.089,97.05,97.05,235200004.0
2007-02-01 03:23:00,97.053,97.065,97.037,97.05,246999995.0
2007-02-01 03:24:00,97.047,97.055,97.028,97.035,201000000.0
2007-02-01 03:25:00,97.054,97.057,97.034,97.047,321500001.0
2007-02-01 03:26:00,97.042,97.057,97.032,97.047,277700000.0
2007-02-01 03:27:00,97.046,97.058,97.032,97.045,178800003.0
2007-02-01 03:28:00,97.029,97.048,97.024,97.048,159199997.0
2007-02-01 03:29:00,97.035,97.056,97.032,97.034,200499996.0
2007-02-01 03:30:00,97.053,97.057,97.029,97.029,304299998.0
2007-02-01 03:31:00,97.062,97.062,97.032,97.032,123600000.0
2007-02-01 03:32:00,97.049,97.049,97.016,97.018,273299997.0
2007-02-01 03:33:00,97.038,97.057,97.028,97.034,348299997.0
2007-02-01 03:34:00,97.042,97.042,97.016,97.02,194200001.0
2007-02-01 03:35:00,97.012,97.033,97.005,97.018,226200000.0
2007-02-01 03:36:00,97.01,97.01,96.986,96.988,107599999.0
2007-02-01 03:37:00,96.985,97.004,96.968,96.983,120100000.0
2007-02-01 03:38:00,96.961,96.999,96.961,96.995,112400001.0
2007-02-01 03:39:00,96.975,97.01,96.97,97.01,270300001.0
2007-02-01 03:40:00,96.995,96.999,96.976,96.978,268099997.0
2007-02-01 03:41:00,97.005,97.005,96.977,96.977,158700001.0
2007-02-01 03:42:00,96.993,97.005,96.977,96.991,284100004.0
2007-02-01 03:43:00,96.993,97.007,96.979,97.002,210900000.0
2007-02-01 03:44:00,96.996,96.996,96.934,96.977,266500002.0
2007-02-01 03:45:00,96.961,96.993,96.959,96.99,219599999.0
2007-02-01 03:46:00,96.985,96.993,96.965,96.975,141599998.0
2007-02-01 03:47:00,96.995,96.998,96.977,96.977,210300000.0
2007-02-01 03:48:00,97.009,97.024,96.996,97.024,101500000.0
2007-02-01 03:49:00,97.031,97.031,97.006,97.011,329400004.0
2007-02-01 03:50:00,97.005,97.021,96.997,97.005,204500001.0
2007-02-01 03:51:00,97.024,97.024,96.986,96.986,263800003.0
2007-02-01 03:52:00,97.003,97.026,97.0,97.013,270199997.0
2007-02-01 03:53:00,97.002,97.01,96.984,96.99,192800005.0
2007-02-01 03:54:00,96.997,96.997,96.974,96.974,192799999.0
2007-02-01 03:55:00,96.991,96.999,96.97,96.97,308400002.0
2007-02-01 03:56:00,97.0,97.009,96.991,97.009,256099997.0
2007-02-01 03:57:00,97.004,97.024,96.999,97.003,156199999.0
2007-02-01 03:58:00,97.019,97.046,97.012,97.03,233999998.0
2007-02-01 03:59:00,97.026,97.047,97.018,97.045,286999997.0
2007-02-01 04:00:00,97.005,97.041,97.005,97.041,144200001.0
2007-02-01 04:01:00,97.005,97.024,96.985,97.015,182700000.0
2007-02-01 04:02:00,96.996,97.024,96.991,96.999,306800001.0
2007-02-01 04:03:00,96.986,97.006,96.978,96.982,260899999.0
2007-02-01 04:04:00,96.972,96.992,96.962,96.992,218700000.0
2007-02-01 04:05:00,96.985,96.985,96.96,96.985,245900001.0
2007-02-01 04:06:00,96.971,96.987,96.946,96.974,286200001.0
2007-02-01 04:07:00,96.989,96.989,96.968,96.968,88500000.0
2007-02-01 04:08:00,96.979,96.989,96.961,96.976,211800003.0
2007-02-01 04:09:00,96.986,96.993,96.963,96.965,206600000.0
2007-02-01 04:10:00,96.993,97.002,96.975,96.989,144999998.0
2007-02-01 04:11:00,96.973,97.004,96.973,96.999,254400000.0
2007-02-01 04:12:00,96.991,97.0,96.969,96.985,156299998.0
2007-02-01 04:13:00,96.963,96.983,96.962,96.981,188999998.0
2007-02-01 04:14:00,96.97,96.973,96.948,96.951,206399998.0
2007-02-01 04:15:00,96.965,96.967,96.943,96.952,174699999.0
2007-02-01 04:16:00,96.944,96.961,96.938,96.955,232699997.0
2007-02-01 04:17:00,96.937,96.955,96.931,96.935,286900000.0
2007-02-01 04:18:00,96.951,96.964,96.928,96.945,184499998.0
2007-02-01 04:19:00,96.94,96.967,96.94,96.965,112900000.0
2007-02-01 04:20:00,96.917,96.966,96.917,96.963,324399997.0
2007-02-01 04:21:00,96.967,96.967,96.939,96.939,175500000.0
2007-02-01 04:22:00,96.973,96.973,96.951,96.951,249400002.0
2007-02-01 04:23:00,96.973,96.973,96.957,96.96,123499998.0
2007-02-01 04:24:00,96.932,96.953,96.927,96.945,384199997.0
2007-02-01 04:25:00,96.932,96.946,96.906,96.931,137500000.0
2007-02-01 04:26:00,96.92,96.955,96.92,96.955,129299999.0
2007-02-01 04:27:00,96.945,96.947,96.922,96.93,138199999.0
2007-02-01 04:28:00,96.949,96.958,96.936,96.947,271900000.0
2007-02-01 04:29:00,96.928,96.943,96.917,96.93,198699997.0
2007-02-01 04:30:00,96.934,96.934,96.906,96.906,105599999.0
2007-02-01 04:31:00,96.904,96.923,96.895,96.912,448900001.0
2007-02-01 04:32:00,96.898,96.925,96.898,96.902,171599999.0
2007-02-01 04:33:00,96.873,96.898,96.873,96.898,179900002.0
2007-02-01 04:34:00,96.884,96.903,96.873,96.888,72599999.0
2007-02-01 04:35:00,96.901,96.901,96.869,96.897,201699999.0
2007-02-01 04:36:00,96.885,96.91,96.882,96.895,224100000.0
2007-02-01 04:37:00,96.894,96.906,96.889,96.891,130600003.0
2007-02-01 04:38:00,96.885,96.908,96.884,96.887,238099998.0
2007-02-01 04:39:00,96.902,96.909,96.874,96.895,279499998.0
2007-02-01 04:40:00,96.91,96.917,96.866,96.907,274599998.0
2007-02-01 04:41:00,96.903,96.908,96.878,96.895,178900001.0
2007-02-01 04:42:00,96.905,96.905,96.879,96.898,242799997.0
2007-02-01 04:43:00,96.892,96.901,96.877,96.884,165899996.0
2007-02-01 04:44:00,96.906,96.906,96.88,96.88,253000003.0
2007-02-01 04:45:00,96.908,96.91,96.888,96.895,175500001.0
2007-02-01 04:46:00,96.879,96.899,96.869,96.893,229499997.0
2007-02-01 04:47:00,96.871,96.89,96.854,96.873,102000000.0
2007-02-01 04:48:00,96.856,96.886,96.856,96.865,252200001.0
2007-02-01 04:49:00,96.871,96.871,96.835,96.835,226499998.0
2007-02-01 04:50:00,96.848,96.867,96.835,96.848,279299994.0
2007-02-01 04:51:00,96.842,96.865,96.841,96.86,214199994.0
2007-02-01 04:52:00,96.872,96.893,96.861,96.868,172099997.0
2007-02-01 04:53:00,96.887,96.892,96.858,96.862,326099998.0
2007-02-01 04:54:00,96.886,96.889,96.87,96.87,155299999.0
2007-02-01 04:55:00,96.897,96.91,96.876,96.892,263199999.0
2007-02-01 04:56:00,96.896,96.918,96.869,96.88,218300000.0
2007-02-01 04:57:00,96.882,96.882,96.856,96.861,227900003.0
2007-02-01 04:58:00,96.876,96.888,96.866,96.872,128599999.0
2007-02-01 04:59:00,96.885,96.893,96.868,96.868,131799998.0
2007-02-01 05:00:00,96.885,96.898,96.873,96.89,262199995.0
2007-02-01 05:01:00,96.852,96.872,96.824,96.853,265199995.0
2007-02-01 05:02:00,96.85,96.857,96.817,96.836,189000002.0
2007-02-01 05:03:00,96.847,96.867,96.842,96.849,238200000.0
2007-02-01 05:04:00,96.843,96.861,96.833,96.854,215199998.0
2007-02-01 05:05:00,96.851,96.862,96.831,96.849,163400000.0
2007-02-01 05:06:00,96.847,96.868,96.834,96.862,261799998.0
2007-02-01 05:07:00,96.866,96.872,96.844,96.849,211799999.0
2007-02-01 05:08:00,96.845,96.863,96.837,96.847,96999998.0
2007-02-01 05:09:00,96.857,96.857,96.813,96.834,247199997.0
2007-02-01 05:10:00,96.858,96.865,96.837,96.847,243299998.0
2007-02-01 05:11:00,96.854,96.865,96.84,96.848,139700000.0
2007-02-01 05:12:00,96.869,96.886,96.861,96.861,267700003.0
2007-02-01 05:13:00,96.874,96.888,96.87,96.888,125900001.0
2007-02-01 05:14:00,96.897,96.924,96.889,96.904,153200000.0
2007-02-01 05:15:00,96.936,96.946,96.919,96.927,96800003.0
2007-02-01 05:16:00,96.944,96.961,96.915,96.933,358500001.0
2007-02-01 05:17:00,96.933,96.944,96.908,96.929,178400000.0
2007-02-01 05:18:00,96.945,96.945,96.902,96.923,344399997.0
2007-02-01 05:19:00,96.931,96.955,96.928,96.955,142299999.0
2007-02-01 05:20:00,96.961,96.961,96.936,96.941,78499999.0
2007-02-01 05:21:00,96.937,96.954,96.926,96.944,138800000.0
2007-02-01 05:22:00,96.932,96.949,96.908,96.917,282600002.0
2007-02-01 05:23:00,96.92,96.944,96.91,96.931,431300007.0
2007-02-01 05:24:00,96.925,96.951,96.925,96.95,110299999.0
2007-02-01 05:25:00,96.935,96.948,96.917,96.942,245700002.0
2007-02-01 05:26:00,96.927,96.949,96.916,96.928,326300002.0
2007-02-01 05:27:00,96.933,96.933,96.9,96.9,162999998.0
2007-02-01 05:28:00,96.914,96.932,96.905,96.905,61900001.0
2007-02-01 05:29:00,96.903,96.943,96.903,96.942,78600000.0
2007-02-01 05:30:00,96.935,96.946,96.935,96.946,80000000.0
2007-02-01 05:31:00,96.948,96.951,96.922,96.94,197799998.0
2007-02-01 05:32:00,96.943,96.952,96.926,96.926,158399998.0
2007-02-01 05:33:00,96.944,96.954,96.93,96.941,226300001.0
2007-02-01 05:34:00,96.941,96.95,96.919,96.945,247999996.0
2007-02-01 05:35:00,96.92,96.941,96.918,96.93,121599997.0
2007-02-01 05:36:00,96.921,96.953,96.921,96.939,82600003.0
2007-02-01 05:37:00,96.948,96.972,96.948,96.958,191000002.0
2007-02-01 05:38:00,96.972,96.975,96.953,96.963,207799998.0
2007-02-01 05:39:00,96.967,96.974,96.95,96.957,295900001.0
2007-02-01 05:40:00,96.974,96.981,96.955,96.962,272500002.0
2007-02-01 05:41:00,96.965,96.987,96.965,96.975,162599998.0
2007-02-01 05:42:00,96.975,96.982,96.959,96.973,152000000.0
2007-02-01 05:43:00,96.961,96.981,96.952,96.981,82500000.0
2007-02-01 05:44:00,96.97,96.983,96.954,96.959,182699998.0
2007-02-01 05:45:00,96.987,96.992,96.974,96.992,62699999.0
2007-02-01 05:46:00,96.987,97.014,96.984,97.009,297900006.0
2007-02-01 05:47:00,96.981,97.006,96.921,96.975,173400000.0
2007-02-01 05:48:00,96.988,97.0,96.975,96.993,163299998.0
2007-02-01 05:49:00,96.983,96.999,96.968,96.992,292199998.0
2007-02-01 05:50:00,96.982,96.995,96.971,96.971,167599999.0
2007-02-01 05:51:00,96.999,97.006,96.973,96.998,201099999.0
2007-02-01 05:52:00,96.971,96.996,96.971,96.988,243000000.0
2007-02-01 05:53:00,96.992,97.017,96.992,97.017,173699999.0
2007-02-01 05:54:00,97.02,97.035,97.001,97.01,261600001.0
2007-02-01 05:55:00,96.999,97.03,96.999,97.011,258399999.0
2007-02-01 05:56:00,97.017,97.038,97.006,97.037,141399998.0
2007-02-01 05:57:00,97.034,97.055,97.034,97.039,334199998.0
2007-02-01 05:58:00,97.035,97.052,97.015,97.033,135800001.0
2007-02-01 05:59:00,97.029,97.055,97.028,97.041,90500000.0
2007-02-01 06:00:00,97.009,97.035,97.006,97.033,261299994.0
2007-02-01 06:01:00,97.038,97.038,97.004,97.017,218800002.0
2007-02-01 06:02:00,97.028,97.032,97.01,97.015,68100000.0
2007-02-01 06:03:00,97.024,97.042,97.024,97.042,38199999.0
2007-02-01 06:04:00,97.04,97.04,97.016,97.022,155999999.0
2007-02-01 06:05:00,97.036,97.073,97.036,97.057,362200000.0
2007-02-01 06:06:00,97.071,97.078,97.049,97.057,265599999.0
2007-02-01 06:07:00,97.048,97.076,97.048,97.076,108699999.0
2007-02-01 06:08:00,97.063,97.08,97.052,97.08,224899999.0
2007-02-01 06:09:00,97.07,97.079,97.05,97.07,207799999.0
2007-02-01 06:10:00,97.067,97.071,97.042,97.042,227000000.0
2007-02-01 06:11:00,97.062,97.081,97.044,97.067,179000002.0
2007-02-01 06:12:00,97.061,97.072,97.032,97.064,236999998.0
2007-02-01 06:13:00,97.043,97.073,97.043,97.048,190399997.0
2007-02-01 06:14:00,97.062,97.074,97.042,97.054,132599998.0
2007-02-01 06:15:00,97.049,97.074,97.049,97.065,156799996.0
2007-02-01 06:16:00,97.072,97.073,97.044,97.073,324599997.0
2007-02-01 06:17:00,97.065,97.078,97.045,97.065,201100000.0
2007-02-01 06:18:00,97.065,97.082,97.052,97.082,232000001.0
2007-02-01 06:19:00,97.076,97.076,97.048,97.065,87500003.0
2007-02-01 06:20:00,97.058,97.072,97.047,97.068,181500000.0
2007-02-01 06:21:00,97.036,97.058,97.023,97.049,263300000.0
2007-02-01 06:22:00,97.051,97.051,97.035,97.035,70399999.0
2007-02-01 06:23:00,97.052,97.053,97.027,97.033,294800002.0
2007-02-01 06:24:00,97.024,97.042,97.024,97.042,63799999.0
2007-02-01 06:25:00,97.038,97.047,97.015,97.027,239299998.0
2007-02-01 06:26:00,97.035,97.05,97.035,97.05,55100000.0
2007-02-01 06:27:00,97.029,97.051,97.026,97.038,215700001.0
2007-02-01 06:28:00,97.036,97.05,97.014,97.037,184000000.0
2007-02-01 06:29:00,97.032,97.047,97.023,97.033,98400002.0
2007-02-01 06:30:00,97.035,97.04,97.015,97.027,124199997.0
2007-02-01 06:31:00,97.039,97.045,97.016,97.024,189300002.0
2007-02-01 06:32:00,97.007,97.027,97.007,97.011,61200001.0
2007-02-01 06:33:00,97.025,97.037,97.006,97.024,180200000.0
2007-02-01 06:34:00,97.018,97.037,97.013,97.017,180700001.0
2007-02-01 06:35:00,97.042,97.042,97.007,97.024,164800000.0
2007-02-01 06:36:00,97.022,97.047,97.022,97.043,244199998.0
2007-02-01 06:37:00,97.024,97.042,97.02,97.042,205999997.0
2007-02-01 06:38:00,97.019,97.046,97.007,97.03,355200002.0
2007-02-01 06:39:00,97.041,97.041,97.024,97.024,92700003.0
2007-02-01 06:40:00,97.021,97.048,97.021,97.048,227799999.0
2007-02-01 06:41:00,97.041,97.043,97.015,97.029,238199998.0
2007-02-01 06:42:00,97.017,97.04,97.004,97.033,228199997.0
2007-02-01 06:43:00,97.028,97.046,97.027,97.029,175199995.0
2007-02-01 06:44:00,97.025,97.044,97.021,97.036,178299996.0
2007-02-01 06:45:00,97.016,97.044,97.016,97.043,261100001.0
2007-02-01 06:46:00,97.032,97.047,97.022,97.037,232499997.0
2007-02-01 06:47:00,97.037,97.042,97.012,97.012,157599999.0
2007-02-01 06:48:00,97.038,97.042,97.02,97.026,191400002.0
2007-02-01 06:49:00,97.035,97.035,97.009,97.009,117299998.0
2007-02-01 06:50:00,97.016,97.031,97.016,97.031,33300000.0
2007-02-01 06:51:00,97.031,97.037,97.016,97.025,290800000.0
2007-02-01 06:52:00,97.01,97.037,96.999,97.019,186299997.0
2007-02-01 06:53:00,97.031,97.031,97.002,97.003,209300000.0
2007-02-01 06:54:00,97.017,97.031,97.005,97.014,232200000.0
2007-02-01 06:55:00,97.037,97.037,97.014,97.015,242300003.0
2007-02-01 06:56:00,97.009,97.03,96.991,97.03,344400002.0
2007-02-01 06:57:00,97.026,97.04,97.021,97.03,186700002.0
2007-02-01 06:58:00,97.04,97.045,97.013,97.037,362199998.0
2007-02-01 06:59:00,97.035,97.045,97.021,97.027,273500003.0
2007-02-01 07:00:00,97.037,97.039,97.007,97.007,270499999.0
2007-02-01 07:01:00,97.022,97.034,97.016,97.031,268400003.0
2007-02-01 07:02:00,97.013,97.038,97.008,97.035,195899998.0
2007-02-01 07:03:00,97.033,97.033,97.004,97.004,136900001.0
2007-02-01 07:04:00,97.025,97.038,97.012,97.025,269899998.0
2007-02-01 07:05:00,97.02,97.035,97.014,97.033,255799999.0
2007-02-01 07:06:00,97.024,97.041,97.024,97.041,38000000.0
2007-02-01 07:07:00,97.046,97.046,97.024,97.025,199099996.0
2007-02-01 07:08:00,97.042,97.043,97.017,97.017,154300001.0
2007-02-01 07:09:00,97.04,97.055,97.021,97.055,181500001.0
2007-02-01 07:10:00,97.031,97.063,97.031,97.04,234399997.0
2007-02-01 07:11:00,97.049,97.069,97.036,97.069,191100003.0
2007-02-01 07:12:00,97.075,97.089,97.06,97.064,237799997.0
2007-02-01 07:13:00,97.064,97.077,97.048,97.064,216400000.0
2007-02-01 07:14:00,97.041,97.064,97.041,97.06,254500002.0
2007-02-01 07:15:00,97.063,97.063,97.033,97.042,116299999.0
2007-02-01 07:16:00,97.021,97.057,97.021,97.057,120599999.0
2007-02-01 07:17:00,97.049,97.056,97.031,97.039,318600003.0
2007-02-01 07:18:00,97.045,97.055,97.028,97.036,176599999.0
2007-02-01 07:19:00,97.037,97.062,97.037,97.055,237700004.0
2007-02-01 07:20:00,97.037,97.06,97.033,97.046,221499999.0
2007-02-01 07:21:00,97.035,97.048,97.03,97.042,41200000.0
2007-02-01 07:22:00,97.042,97.042,97.019,97.019,63800000.0
2007-02-01 07:23:00,97.048,97.048,97.02,97.028,263500000.0
2007-02-01 07:24:00,97.045,97.05,97.03,97.038,264099997.0
2007-02-01 07:25:00,97.034,97.05,97.03,97.045,331500004.0
2007-02-01 07:26:00,97.034,97.05,97.009,97.05,356400000.0
2007-02-01 07:27:00,97.02,97.047,97.02,97.041,287900000.0
2007-02-01 07:28:00,97.021,97.044,97.021,97.044,278399998.0
2007-02-01 07:29:00,97.029,97.045,97.014,97.027,240999996.0
2007-02-01 07:30:00,96.999,97.027,96.999,97.006,275200002.0
2007-02-01 07:31:00,97.019,97.038,97.014,97.014,187899998.0
2007-02-01 07:32:00,97.019,97.034,97.01,97.031,246700002.0
2007-02-01 07:33:00,97.035,97.035,96.991,97.018,163499998.0
2007-02-01 07:34:00,97.022,97.037,97.004,97.009,185100000.0
2007-02-01 07:35:00,97.003,97.026,96.998,97.026,307799996.0
2007-02-01 07:36:00,97.003,97.034,97.001,97.034,212799998.0
2007-02-01 07:37:00,97.024,97.036,97.012,97.033,244200000.0
2007-02-01 07:38:00,97.001,97.035,97.001,97.02,182299999.0
2007-02-01 07:39:00,97.028,97.043,97.016,97.035,254600000.0
2007-02-01 07:40:00,97.027,97.046,97.027,97.046,112300003.0
2007-02-01 07:41:00,97.048,97.051,97.022,97.028,141099999.0
2007-02-01 07:42:00,97.037,97.049,97.017,97.026,156400000.0
2007-02-01 07:43:00,97.026,97.04,97.013,97.028,200700001.0
2007-02-01 07:44:00,97.049,97.058,97.031,97.044,163900001.0
2007-02-01 07:45:00,97.053,97.069,97.034,97.046,236199998.0
2007-02-01 07:46:00,97.057,97.057,97.019,97.033,86599999.0
2007-02-01 07:47:00,97.014,97.035,97.001,97.019,110200000.0
2007-02-01 07:48:00,97.006,97.024,97.006,97.008,147499997.0
2007-02-01 07:49:00,97.026,97.031,97.01,97.01,159699999.0
2007-02-01 07:50:00,96.997,97.02,96.99,97.02,62300000.0
2007-02-01 07:51:00,97.009,97.026,97.007,97.014,198299999.0
2007-02-01 07:52:00,97.02,97.028,97.002,97.009,265499999.0
2007-02-01 07:53:00,97.02,97.032,96.999,96.999,171199999.0
2007-02-01 07:54:00,97.013,97.028,97.008,97.02,251600002.0
2007-02-01 07:55:00,97.027,97.027,96.996,96.998,263999999.0
2007-02-01 07:56:00,97.003,97.008,96.976,96.999,304399999.0
2007-02-01 07:57:00,96.964,96.995,96.959,96.959,337799996.0
2007-02-01 07:58:00,96.966,96.966,96.946,96.95,253600001.0
2007-02-01 07:59:00,96.953,96.98,96.953,96.968,114600000.0
2007-02-01 08:00:00,96.936,96.966,96.933,96.934,268499999.0
2007-02-01 08:01:00,96.915,96.938,96.913,96.931,172499999.0
2007-02-01 08:02:00,96.943,96.943,96.919,96.925,156400003.0
2007-02-01 08:03:00,96.921,96.949,96.9,96.949,247900001.0
2007-02-01 08:04:00,96.952,96.971,96.946,96.962,283799997.0
2007-02-01 08:05:00,96.951,96.957,96.931,96.936,202000000.0
2007-02-01 08:06:00,96.949,96.957,96.933,96.937,312100000.0
2007-02-01 08:07:00,96.951,96.973,96.933,96.947,240300004.0
2007-02-01 08:08:00,96.949,96.968,96.943,96.957,260899997.0
2007-02-01 08:09:00,96.929,96.97,96.929,96.97,248700000.0
2007-02-01 08:10:00,96.951,96.968,96.947,96.947,158499999.0
2007-02-01 08:11:00,96.967,96.982,96.951,96.955,160099998.0
2007-02-01 08:12:00,96.963,96.963,96.923,96.923,196399999.0
2007-02-01 08:13:00,96.933,96.948,96.919,96.937,263599997.0
2007-02-01 08:14:00,96.947,96.951,96.929,96.93,291400001.0
2007-02-01 08:15:00,96.928,96.944,96.897,96.913,130500001.0
2007-02-01 08:16:00,96.91,96.923,96.879,96.903,139400002.0
2007-02-01 08:17:00,96.91,96.91,96.888,96.888,149600000.0
2007-02-01 08:18:00,96.88,96.891,96.863,96.885,192100002.0
2007-02-01 08:19:00,96.891,96.891,96.841,96.844,259899999.0
2007-02-01 08:20:00,96.857,96.864,96.819,96.83,189099998.0
2007-02-01 08:21:00,96.829,96.84,96.798,96.837,340099994.0
2007-02-01 08:22:00,96.831,96.858,96.83,96.847,231599998.0
2007-02-01 08:23:00,96.834,96.866,96.834,96.846,222300000.0
2007-02-01 08:24:00,96.876,96.876,96.842,96.842,294299998.0
2007-02-01 08:25:00,96.84,96.865,96.84,96.865,164899998.0
2007-02-01 08:26:00,96.851,96.87,96.843,96.862,229899995.0
2007-02-01 08:27:00,96.852,96.857,96.827,96.831,253300002.0
2007-02-01 08:28:00,96.84,96.855,96.819,96.833,138899999.0
2007-02-01 08:29:00,96.83,96.866,96.83,96.849,206700000.0
2007-02-01 08:30:00,96.865,96.872,96.85,96.854,204100000.0
2007-02-01 08:31:00,96.884,96.884,96.853,96.86,244599997.0
2007-02-01 08:32:00,96.859,96.88,96.847,96.859,187199998.0
2007-02-01 08:33:00,96.866,96.878,96.85,96.868,221699997.0
2007-02-01 08:34:00,96.864,96.886,96.859,96.886,257800001.0
2007-02-01 08:35:00,96.883,96.893,96.87,96.88,169500001.0
2007-02-01 08:36:00,96.872,96.895,96.872,96.893,322200001.0
2007-02-01 08:37:00,96.897,96.906,96.883,96.887,185500002.0
2007-02-01 08:38:00,96.905,96.91,96.891,96.899,112399999.0
2007-02-01 08:39:00,96.868,96.904,96.862,96.904,311400000.0
2007-02-01 08:40:00,96.917,96.932,96.91,96.914,166800000.0
2007-02-01 08:41:00,96.916,96.938,96.908,96.92,183999998.0
2007-02-01 08:42:00,96.906,96.928,96.896,96.915,252300002.0
2007-02-01 08:43:00,96.926,96.943,96.907,96.928,181100001.0
2007-02-01 08:44:00,96.952,96.952,96.91,96.91,189399998.0
2007-02-01 08:45:00,96.938,96.95,96.93,96.95,173200001.0
2007-02-01 08:46:00,96.931,96.951,96.923,96.923,367599999.0
2007-02-01 08:47:00,96.921,96.941,96.921,96.935,251799996.0
2007-02-01 08:48:00,96.933,96.935,96.905,96.905,273000000.0
2007-02-01 08:49:00,96.921,96.93,96.906,96.91,255300000.0
2007-02-01 08:50:00,96.9,96.924,96.882,96.903,224300000.0
2007-02-01 08:51:00,96.911,96.924,96.868,96.868,270699997.0
2007-02-01 08:52:00,96.901,96.901,96.86,96.882,197600002.0
2007-02-01 08:53:00,96.894,96.908,96.875,96.901,196800000.0
2007-02-01 08:54:00,96.897,96.897,96.877,96.877,183200003.0
2007-02-01 08:55:00,96.892,96.913,96.878,96.884,289299997.0
2007-02-01 08:56:00,96.906,96.915,96.886,96.886,227700001.0
2007-02-01 08:57:00,96.916,96.928,96.9,96.916,320699998.0
2007-02-01 08:58:00,96.917,96.917,96.89,96.894,273299999.0
2007-02-01 08:59:00,96.873,96.909,96.873,96.907,215400000.0
2007-02-01 09:00:00,96.908,96.913,96.881,96.905,358600003.0
2007-02-01 09:01:00,96.901,96.902,96.872,96.872,217900003.0
2007-02-01 09:02:00,96.869,96.888,96.853,96.856,274300002.0
2007-02-01 09:03:00,96.846,96.866,96.844,96.863,269799998.0
2007-02-01 09:04:00,96.842,96.869,96.831,96.839,245099997.0
2007-02-01 09:05:00,96.839,96.843,96.796,96.805,152699999.0
2007-02-01 09:06:00,96.822,96.826,96.796,96.805,303800003.0
2007-02-01 09:07:00,96.824,96.842,96.816,96.83,225299998.0
2007-02-01 09:08:00,96.826,96.848,96.803,96.821,263900002.0
2007-02-01 09:09:00,96.843,96.843,96.82,96.826,146999998.0
2007-02-01 09:10:00,96.812,96.825,96.801,96.803,104400001.0
2007-02-01 09:11:00,96.826,96.87,96.813,96.845,190300001.0
2007-02-01 09:12:00,96.886,96.912,96.865,96.898,230000000.0
2007-02-01 09:13:00,96.917,96.954,96.912,96.932,100099999.0
2007-02-01 09:14:00,96.935,96.935,96.903,96.903,124400000.0
2007-02-01 09:15:00,96.915,96.915,96.867,96.867,185200002.0
2007-02-01 09:16:00,96.88,96.88,96.846,96.855,170399998.0
2007-02-01 09:17:00,96.879,96.889,96.861,96.87,249200002.0
2007-02-01 09:18:00,96.861,96.903,96.861,96.903,84499999.0
2007-02-01 09:19:00,96.906,96.933,96.89,96.932,284599997.0
2007-02-01 09:20:00,96.919,96.937,96.899,96.909,358500007.0
2007-02-01 09:21:00,96.897,96.897,96.869,96.873,213499998.0
2007-02-01 09:22:00,96.892,96.916,96.875,96.901,238800003.0
2007-02-01 09:23:00,96.89,96.914,96.884,96.894,333399998.0
2007-02-01 09:24:00,96.904,96.904,96.878,96.88,236599997.0
2007-02-01 09:25:00,96.898,96.914,96.863,96.878,265599996.0
2007-02-01 09:26:00,96.883,96.913,96.883,96.899,343400002.0
2007-02-01 09:27:00,96.895,96.907,96.863,96.863,307699997.0
2007-02-01 09:28:00,96.871,96.884,96.854,96.863,294100000.0
2007-02-01 09:29:00,96.895,96.902,96.88,96.886,282499998.0
2007-02-01 09:30:00,96.89,96.898,96.866,96.88,195600001.0
2007-02-01 09:31:00,96.886,96.902,96.884,96.898,153899997.0
2007-02-01 09:32:00,96.903,96.952,96.894,96.931,260100003.0
2007-02-01 09:33:00,96.951,96.951,96.914,96.918,203199999.0
2007-02-01 09:34:00,96.919,96.948,96.904,96.926,220100000.0
2007-02-01 09:35:00,96.933,96.933,96.904,96.904,316200002.0
2007-02-01 09:36:00,96.919,96.934,96.909,96.931,225000001.0
2007-02-01 09:37:00,96.926,96.926,96.894,96.904,219900000.0
2007-02-01 09:38:00,96.932,96.954,96.916,96.92,288900002.0
2007-02-01 09:39:00,96.901,96.916,96.877,96.901,182899999.0
2007-02-01 09:40:00,96.913,96.913,96.88,96.88,90200000.0
2007-02-01 09:41:00,96.9,96.913,96.886,96.897,359999995.0
2007-02-01 09:42:00,96.91,96.922,96.888,96.913,185799999.0
2007-02-01 09:43:00,96.92,96.939,96.897,96.926,124699997.0
2007-02-01 09:44:00,96.934,96.951,96.911,96.932,196400001.0
2007-02-01 09:45:00,96.928,96.933,96.908,96.911,264999997.0
2007-02-01 09:46:00,96.928,96.928,96.9,96.901,108699999.0
2007-02-01 09:47:00,96.908,96.919,96.893,96.899,212299997.0
2007-02-01 09:48:00,96.909,96.94,96.901,96.916,222499995.0
2007-02-01 09:49:00,96.924,96.941,96.915,96.929,222700001.0
2007-02-01 09:50:00,96.94,96.965,96.929,96.949,292999997.0
2007-02-01 09:51:00,96.964,96.983,96.947,96.967,66799999.0
2007-02-01 09:52:00,96.95,96.983,96.95,96.965,237100000.0
2007-02-01 09:53:00,96.961,96.979,96.948,96.961,279400000.0
2007-02-01 09:54:00,96.975,97.002,96.975,96.999,118899999.0
2007-02-01 09:55:00,96.969,97.002,96.969,96.982,183899997.0
2007-02-01 09:56:00,96.989,96.993,96.965,96.976,188500005.0
2007-02-01 09:57:00,96.986,96.995,96.97,96.97,316699999.0
2007-02-01 09:58:00,96.975,96.995,96.95,96.972,325599998.0
2007-02-01 09:59:00,96.979,97.004,96.974,96.974,219899999.0
2007-02-01 10:00:00,96.977,97.004,96.964,96.974,131099998.0
2007-02-01 10:01:00,96.95,96.965,96.912,96.932,239999999.0
2007-02-01 10:02:00,96.95,96.964,96.935,96.935,171599999.0
2007-02-01 10:03:00,96.955,96.96,96.933,96.943,181099999.0
2007-02-01 10:04:00,96.976,96.976,96.959,96.959,66900001.0
2007-02-01 10:05:00,96.96,96.974,96.938,96.938,196199996.0
2007-02-01 10:06:00,96.938,96.951,96.927,96.928,155300000.0
2007-02-01 10:07:00,96.917,96.941,96.911,96.924,258599997.0
2007-02-01 10:08:00,96.915,96.942,96.908,96.93,233000004.0
2007-02-01 10:09:00,96.932,96.947,96.92,96.934,160000001.0
2007-02-01 10:10:00,96.93,96.941,96.91,96.92,157500002.0
2007-02-01 10:11:00,96.935,96.943,96.92,96.93,194900000.0
2007-02-01 10:12:00,96.919,96.936,96.908,96.927,190700001.0
2007-02-01 10:13:00,96.937,96.946,96.91,96.936,267999995.0
2007-02-01 10:14:00,96.931,96.931,96.911,96.911,85100001.0
2007-02-01 10:15:00,96.923,96.935,96.904,96.932,196400001.0
2007-02-01 10:16:00,96.919,96.966,96.919,96.966,194599998.0
2007-02-01 10:17:00,96.961,96.975,96.937,96.952,246000000.0
2007-02-01 10:18:00,96.937,96.968,96.934,96.968,145099998.0
2007-02-01 10:19:00,96.963,96.963,96.928,96.93,290500000.0
2007-02-01 10:20:00,96.933,96.946,96.915,96.931,224200000.0
2007-02-01 10:21:00,96.922,96.947,96.922,96.943,276699997.0
2007-02-01 10:22:00,96.933,96.948,96.914,96.943,331400004.0
2007-02-01 10:23:00,96.922,96.95,96.917,96.926,304600002.0
2007-02-01 10:24:00,96.949,96.966,96.932,96.951,102499999.0
2007-02-01 10:25:00,96.96,96.972,96.949,96.952,273199999.0
2007-02-01 10:26:00,96.973,96.973,96.944,96.944,298400000.0
2007-02-01 10:27:00,96.949,96.971,96.949,96.971,132000001.0
2007-02-01 10:28:00,96.975,96.98,96.948,96.972,318999997.0
2007-02-01 10:29:00,96.96,96.986,96.96,96.981,214499998.0
2007-02-01 10:30:00,96.985,97.016,96.981,96.985,346800001.0
2007-02-01 10:31:00,97.02,97.029,96.956,97.014,228699996.0
2007-02-01 10:32:00,97.023,97.023,97.002,97.002,77999999.0
2007-02-01 10:33:00,97.034,97.034,97.008,97.009,107300001.0
2007-02-01 10:34:00,97.015,97.023,96.998,97.02,243899995.0
2007-02-01 10:35:00,97.009,97.031,97.009,97.031,158200001.0
2007-02-01 10:36:00,97.011,97.038,97.009,97.032,245699998.0
2007-02-01 10:37:00,97.028,97.034,97.007,97.02,348999995.0
2007-02-01 10:38:00,97.009,97.027,97.001,97.025,292699993.0
2007-02-01 10:39:00,97.042,97.046,97.021,97.03,106099999.0
2007-02-01 10:40:00,97.025,97.056,97.025,97.044,209399997.0
2007-02-01 10:41:00,97.03,97.045,97.019,97.041,190899999.0
2007-02-01 10:42:00,97.044,97.058,97.022,97.041,243399998.0
2007-02-01 10:43:00,97.043,97.046,97.005,97.018,249399997.0
2007-02-01 10:44:00,97.038,97.045,97.013,97.013,407999997.0
2007-02-01 10:45:00,97.045,97.05,97.03,97.038,363799997.0
2007-02-01 10:46:00,97.037,97.054,97.025,97.047,215999997.0
2007-02-01 10:47:00,97.053,97.081,97.041,97.071,207399998.0
2007-02-01 10:48:00,97.061,97.075,97.051,97.051,176100000.0
2007-02-01 10:49:00,97.08,97.08,97.038,97.038,160300000.0
2007-02-01 10:50:00,97.051,97.051,97.026,97.027,191400001.0
2007-02-01 10:51:00,97.044,97.058,97.03,97.031,319700000.0
2007-02-01 10:52:00,97.033,97.045,97.016,97.028,269400002.0
2007-02-01 10:53:00,97.027,97.029,97.004,97.004,335000001.0
2007-02-01 10:54:00,97.013,97.023,96.975,97.002,204200001.0
2007-02-01 10:55:00,97.012,97.02,96.997,97.005,305400001.0
2007-02-01 10:56:00,97.006,97.007,96.965,96.99,252100000.0
2007-02-01 10:57:00,97.01,97.024,96.998,96.998,170299999.0
2007-02-01 10:58:00,96.998,97.003,96.975,96.981,233899999.0
2007-02-01 10:59:00,96.989,96.991,96.969,96.991,249100002.0
2007-02-01 11:00:00,96.962,96.992,96.957,96.975,385599996.0
2007-02-01 11:01:00,96.983,96.985,96.96,96.963,193700003.0
2007-02-01 11:02:00,96.967,96.993,96.964,96.993,190100002.0
2007-02-01 11:03:00,96.968,96.986,96.941,96.962,143800002.0
2007-02-01 11:04:00,96.965,96.982,96.948,96.968,189499999.0
2007-02-01 11:05:00,96.958,96.99,96.955,96.977,405299997.0
2007-02-01 11:06:00,96.977,96.981,96.954,96.963,130299998.0
2007-02-01 11:07:00,96.974,96.974,96.944,96.944,102200001.0
2007-02-01 11:08:00,96.942,96.967,96.942,96.947,253299994.0
2007-02-01 11:09:00,96.937,96.944,96.9,96.9,105800000.0
2007-02-01 11:10:00,96.901,96.906,96.869,96.869,246800000.0
2007-02-01 11:11:00,96.872,96.879,96.845,96.86,444900003.0
2007-02-01 11:12:00,96.878,96.878,96.837,96.839,220699998.0
2007-02-01 11:13:00,96.849,96.859,96.834,96.84,219000000.0
2007-02-01 11:14:00,96.843,96.856,96.827,96.85,335799997.0
2007-02-01 11:15:00,96.842,96.879,96.842,96.875,365399996.0
2007-02-01 11:16:00,96.869,96.888,96.847,96.863,245099996.0
2007-02-01 11:17:00,96.863,96.892,96.844,96.892,241200003.0
2007-02-01 11:18:00,96.884,96.9,96.87,96.883,312599998.0
2007-02-01 11:19:00,96.874,96.91,96.874,96.91,171399997.0
2007-02-01 11:20:00,96.901,96.928,96.891,96.928,281300000.0
2007-02-01 11:21:00,96.918,96.959,96.905,96.937,257299994.0
2007-02-01 11:22:00,96.958,96.97,96.936,96.954,121300001.0
2007-02-01 11:23:00,96.96,96.977,96.949,96.955,176599997.0
2007-02-01 11:24:00,96.964,96.967,96.937,96.946,262799997.0
2007-02-01 11:25:00,96.944,96.96,96.923,96.953,181099998.0
2007-02-01 11:26:00,96.955,96.955,96.915,96.924,414900003.0
2007-02-01 11:27:00,96.943,96.943,96.911,96.917,198699998.0
2007-02-01 11:28:00,96.912,96.932,96.897,96.911,165799998.0
2007-02-01 11:29:00,96.899,96.92,96.873,96.907,236499995.0
2007-02-01 11:30:00,96.906,96.911,96.877,96.882,250200001.0
2007-02-01 11:31:00,96.882,96.882,96.844,96.849,211799998.0
2007-02-01 11:32:00,96.87,96.899,96.859,96.899,299299998.0
2007-02-01 11:33:00,96.871,96.895,96.84,96.863,233000000.0
2007-02-01 11:34:00,96.846,96.883,96.846,96.876,420499995.0
2007-02-01 11:35:00,96.843,96.868,96.838,96.868,126699998.0
2007-02-01 11:36:00,96.841,96.859,96.834,96.852,197399999.0
2007-02-01 11:37:00,96.854,96.865,96.835,96.84,154699998.0
2007-02-01 11:38:00,96.835,96.855,96.818,96.829,295100001.0
2007-02-01 11:39:00,96.831,96.871,96.831,96.87,318499996.0
2007-02-01 11:40:00,96.866,96.877,96.837,96.862,279700001.0
2007-02-01 11:41:00,96.868,96.883,96.861,96.875,260400000.0
2007-02-01 11:42:00,96.839,96.861,96.8,96.813,108999998.0
2007-02-01 11:43:00,96.811,96.836,96.802,96.807,222399999.0
2007-02-01 11:44:00,96.797,96.83,96.797,96.827,337600001.0
2007-02-01 11:45:00,96.815,96.839,96.815,96.836,225100001.0
2007-02-01 11:46:00,96.829,96.835,96.815,96.822,161599999.0
2007-02-01 11:47:00,96.804,96.835,96.804,96.835,223100001.0
2007-02-01 11:48:00,96.847,96.855,96.827,96.834,283399999.0
2007-02-01 11:49:00,96.837,96.865,96.82,96.82,211900000.0
2007-02-01 11:50:00,96.831,96.853,96.816,96.836,292699999.0
2007-02-01 11:51:00,96.838,96.848,96.817,96.823,247499998.0
2007-02-01 11:52:00,96.815,96.83,96.803,96.82,249200003.0
2007-02-01 11:53:00,96.801,96.815,96.78,96.815,338299997.0
2007-02-01 11:54:00,96.816,96.822,96.793,96.793,112300002.0
2007-02-01 11:55:00,96.796,96.819,96.796,96.819,171899999.0
2007-02-01 11:56:00,96.803,96.82,96.785,96.799,248300001.0
2007-02-01 11:57:00,96.799,96.799,96.776,96.78,137200000.0
2007-02-01 11:58:00,96.77,96.798,96.77,96.793,226600000.0
2007-02-01 11:59:00,96.777,96.802,96.775,96.794,218500000.0
2007-02-01 12:00:00,96.782,96.806,96.775,96.798,357100003.0
2007-02-01 12:01:00,96.761,96.78,96.749,96.78,119099999.0
2007-02-01 12:02:00,96.75,96.77,96.728,96.766,185600001.0
2007-02-01 12:03:00,96.758,96.772,96.735,96.735,288899999.0
2007-02-01 12:04:00,96.719,96.742,96.713,96.723,346099999.0
2007-02-01 12:05:00,96.721,96.761,96.721,96.761,270099992.0
2007-02-01 12:06:00,96.74,96.782,96.732,96.782,209999999.0
2007-02-01 12:07:00,96.781,96.789,96.767,96.771,272199999.0
2007-02-01 12:08:00,96.762,96.798,96.758,96.798,218899999.0
2007-02-01 12:09:00,96.785,96.806,96.785,96.803,302600000.0
2007-02-01 12:10:00,96.796,96.802,96.778,96.787,209000002.0
2007-02-01 12:11:00,96.785,96.8,96.764,96.78,184800001.0
2007-02-01 12:12:00,96.772,96.797,96.752,96.766,345199995.0
2007-02-01 12:13:00,96.804,96.804,96.767,96.767,190300001.0
2007-02-01 12:14:00,96.781,96.806,96.77,96.806,164599997.0
2007-02-01 12:15:00,96.809,96.821,96.785,96.805,292999995.0
2007-02-01 12:16:00,96.829,96.856,96.815,96.837,176500000.0
2007-02-01 12:17:00,96.838,96.858,96.82,96.838,209900001.0
2007-02-01 12:18:00,96.828,96.848,96.819,96.839,230399997.0
2007-02-01 12:19:00,96.828,96.845,96.824,96.837,152999998.0
2007-02-01 12:20:00,96.822,96.856,96.821,96.856,185900000.0
2007-02-01 12:21:00,96.835,96.854,96.813,96.843,256399998.0
2007-02-01 12:22:00,96.82,96.84,96.812,96.826,180499996.0
2007-02-01 12:23:00,96.846,96.857,96.816,96.841,145200001.0
2007-02-01 12:24:00,96.839,96.865,96.836,96.854,200600001.0
2007-02-01 12:25:00,96.846,96.846,96.82,96.82,99700002.0
2007-02-01 12:26:00,96.824,96.84,96.807,96.824,207700002.0
2007-02-01 12:27:00,96.795,96.813,96.784,96.796,289700001.0
2007-02-01 12:28:00,96.797,96.815,96.78,96.791,324499995.0
2007-02-01 12:29:00,96.806,96.811,96.785,96.798,376500001.0
2007-02-01 12:30:00,96.779,96.808,96.779,96.808,200600001.0
2007-02-01 12:31:00,96.813,96.813,96.763,96.763,142299998.0
2007-02-01 12:32:00,96.769,96.788,96.765,96.788,219499999.0
2007-02-01 12:33:00,96.789,96.801,96.772,96.777,243599998.0
2007-02-01 12:34:00,96.784,96.786,96.746,96.764,296800002.0
2007-02-01 12:35:00,96.732,96.751,96.725,96.733,231100002.0
2007-02-01 12:36:00,96.713,96.73,96.706,96.711,192800002.0
2007-02-01 12:37:00,96.723,96.744,96.708,96.73,275199998.0
2007-02-01 12:38:00,96.737,96.767,96.731,96.765,241399997.0
2007-02-01 12:39:00,96.745,96.745,96.708,96.723,133300000.0
2007-02-01 12:40:00,96.717,96.748,96.711,96.711,212399999.0
2007-02-01 12:41:00,96.712,96.74,96.712,96.738,105300001.0
2007-02-01 12:42:00,96.74,96.753,96.723,96.723,166399999.0
2007-02-01 12:43:00,96.73,96.774,96.726,96.774,220000001.0
2007-02-01 12:44:00,96.781,96.781,96.744,96.75,278500000.0
2007-02-01 12:45:00,96.766,96.796,96.766,96.786,288399999.0
2007-02-01 12:46:00,96.766,96.794,96.754,96.768,287299998.0
2007-02-01 12:47:00,96.76,96.772,96.734,96.734,243899995.0
2007-02-01 12:48:00,96.732,96.761,96.721,96.731,295799996.0
2007-02-01 12:49:00,96.726,96.749,96.718,96.743,152400002.0
2007-02-01 12:50:00,96.739,96.759,96.728,96.74,213700001.0
2007-02-01 12:51:00,96.756,96.772,96.743,96.76,269999999.0
2007-02-01 12:52:00,96.744,96.806,96.741,96.806,183600002.0
2007-02-01 12:53:00,96.787,96.813,96.756,96.791,147400000.0
2007-02-01 12:54:00,96.783,96.804,96.767,96.792,276700000.0
2007-02-01 12:55:00,96.787,96.802,96.77,96.779,206299996.0
2007-02-01 12:56:00,96.759,96.772,96.744,96.755,205900002.0
2007-02-01 12:57:00,96.763,96.788,96.763,96.77,152399999.0
2007-02-01 12:58:00,96.756,96.779,96.751,96.768,247200003.0
2007-02-01 12:59:00,96.747,96.765,96.721,96.746,278100003.0
2007-02-01 13:00:00,96.757,96.765,96.73,96.744,320000001.0
2007-02-01 13:01:00,96.747,96.779,96.747,96.757,246800003.0
2007-02-01 13:02:00,96.777,96.8,96.759,96.78,376199998.0
2007-02-01 13:03:00,96.787,96.793,96.771,96.793,158599998.0
2007-02-01 13:04:00,96.773,96.791,96.751,96.756,234000002.0
2007-02-01 13:05:00,96.767,96.767,96.737,96.737,153500000.0
2007-02-01 13:06:00,96.739,96.775,96.739,96.748,479400003.0
2007-02-01 13:07:00,96.748,96.792,96.748,96.792,355400001.0
2007-02-01 13:08:00,96.785,96.807,96.781,96.807,189300001.0
2007-02-01 13:09:00,96.782,96.801,96.777,96.794,217500000.0
2007-02-01 13:10:00,96.793,96.814,96.78,96.79,181500001.0
2007-02-01 13:11:00,96.786,96.786,96.757,96.757,73600000.0
2007-02-01 13:12:00,96.773,96.795,96.763,96.778,437300001.0
2007-02-01 13:13:00,96.768,96.791,96.765,96.779,165100001.0
2007-02-01 13:14:00,96.759,96.782,96.756,96.775,182999998.0
2007-02-01 13:15:00,96.763,96.785,96.756,96.778,297099998.0
2007-02-01 13:16:00,96.766,96.786,96.758,96.783,238599999.0
2007-02-01 13:17:00,96.763,96.786,96.735,96.761,345200002.0
2007-02-01 13:18:00,96.784,96.784,96.764,96.779,206599993.0
2007-02-01 13:19:00,96.76,96.783,96.759,96.783,208699998.0
2007-02-01 13:20:00,96.777,96.798,96.774,96.78,100500000.0
2007-02-01 13:21:00,96.795,96.814,96.785,96.788,168200001.0
2007-02-01 13:22:00,96.805,96.812,96.786,96.79,308800003.0
2007-02-01 13:23:00,96.792,96.813,96.792,96.809,203599998.0
2007-02-01 13:24:00,96.791,96.806,96.787,96.799,95299999.0
2007-02-01 13:25:00,96.775,96.792,96.761,96.785,218600000.0
2007-02-01 13:26:00,96.793,96.796,96.769,96.782,293399997.0
2007-02-01 13:27:00,96.78,96.818,96.774,96.808,192499998.0
2007-02-01 13:28:00,96.814,96.814,96.771,96.771,219699999.0
2007-02-01 13:29:00,96.795,96.815,96.774,96.801,195200003.0
2007-02-01 13:30:00,96.818,96.818,96.781,96.795,263800003.0
2007-02-01 13:31:00,96.797,96.813,96.787,96.805,234699999.0
2007-02-01 13:32:00,96.809,96.811,96.791,96.801,196300001.0
2007-02-01 13:33:00,96.793,96.805,96.78,96.78,83999999.0
2007-02-01 13:34:00,96.802,96.817,96.79,96.808,211099999.0
2007-02-01 13:35:00,96.801,96.821,96.779,96.806,278699996.0
2007-02-01 13:36:00,96.807,96.821,96.798,96.807,283499999.0
2007-02-01 13:37:00,96.808,96.835,96.801,96.835,190899998.0
2007-02-01 13:38:00,96.82,96.839,96.797,96.817,124299999.0
2007-02-01 13:39:00,96.812,96.832,96.799,96.832,125000002.0
2007-02-01 13:40:00,96.813,96.842,96.813,96.842,247900001.0
2007-02-01 13:41:00,96.836,96.836,96.803,96.814,209199999.0
2007-02-01 13:42:00,96.83,96.85,96.814,96.826,226200001.0
2007-02-01 13:43:00,96.834,96.847,96.824,96.842,156600002.0
2007-02-01 13:44:00,96.824,96.838,96.82,96.838,123699998.0
2007-02-01 13:45:00,96.83,96.851,96.823,96.845,162500000.0
2007-02-01 13:46:00,96.831,96.854,96.831,96.848,164200000.0
2007-02-01 13:47:00,96.838,96.861,96.818,96.851,400199999.0
2007-02-01 13:48:00,96.852,96.863,96.836,96.841,213299997.0
2007-02-01 13:49:00,96.839,96.858,96.833,96.841,171599997.0
2007-02-01 13:50:00,96.86,96.86,96.829,96.842,322699998.0
2007-02-01 13:51:00,96.852,96.885,96.845,96.885,196699998.0
2007-02-01 13:52:00,96.845,96.884,96.845,96.863,262899996.0
2007-02-01 13:53:00,96.854,96.878,96.841,96.858,283399996.0
2007-02-01 13:54:00,96.871,96.881,96.855,96.87,257600001.0
2007-02-01 13:55:00,96.873,96.873,96.845,96.845,179899998.0
2007-02-01 13:56:00,96.855,96.867,96.844,96.866,253500003.0
2007-02-01 13:57:00,96.87,96.874,96.846,96.857,214500000.0
2007-02-01 13:58:00,96.873,96.873,96.835,96.835,141000001.0
2007-02-01 13:59:00,96.867,96.884,96.86,96.868,126000002.0
2007-02-01 14:00:00,96.894,96.908,96.884,96.895,269999994.0
2007-02-01 14:01:00,96.9,96.916,96.887,96.916,154999997.0
2007-02-01 14:02:00,96.908,96.908,96.872,96.891,281400001.0
2007-02-01 14:03:00,96.87,96.889,96.862,96.88,125599996.0
2007-02-01 14:04:00,96.869,96.883,96.842,96.86,394000005.0
2007-02-01 14:05:00,96.867,96.875,96.844,96.844,139200000.0
2007-02-01 14:06:00,96.837,96.864,96.837,96.861,172499996.0
2007-02-01 14:07:00,96.848,96.872,96.848,96.87,330300006.0
2007-02-01 14:08:00,96.845,96.865,96.833,96.847,153700001.0
2007-02-01 14:09:00,96.837,96.851,96.825,96.832,172300000.0
2007-02-01 14:10:00,96.836,96.865,96.825,96.865,198199998.0
2007-02-01 14:11:00,96.839,96.869,96.839,96.848,318100007.0
2007-02-01 14:12:00,96.867,96.877,96.853,96.853,245400002.0
2007-02-01 14:13:00,96.87,96.883,96.861,96.876,311199999.0
2007-02-01 14:14:00,96.871,96.88,96.851,96.861,179700000.0
2007-02-01 14:15:00,96.85,96.881,96.85,96.864,151400000.0
2007-02-01 14:16:00,96.851,96.869,96.848,96.865,134400001.0
2007-02-01 14:17:00,96.862,96.881,96.852,96.867,168999997.0
2007-02-01 14:18:00,96.868,96.881,96.849,96.858,318499997.0
2007-02-01 14:19:00,96.878,96.888,96.863,96.882,162800001.0
2007-02-01 14:20:00,96.875,96.888,96.859,96.883,327400001.0
2007-02-01 14:21:00,96.876,96.888,96.859,96.882,276199995.0
2007-02-01 14:22:00,96.874,96.896,96.86,96.875,142200000.0
2007-02-01 14:23:00,96.873,96.904,96.869,96.887,283099999.0
2007-02-01 14:24:00,96.86,96.909,96.846,96.909,229600000.0
2007-02-01 14:25:00,96.908,96.914,96.879,96.893,184399997.0
2007-02-01 14:26:00,96.912,96.917,96.882,96.896,157299999.0
2007-02-01 14:27:00,96.881,96.905,96.88,96.905,205499999.0
2007-02-01 14:28:00,96.887,96.887,96.846,96.846,85300001.0
2007-02-01 14:29:00,96.866,96.879,96.849,96.863,348099995.0
2007-02-01 14:30:00,96.839,96.859,96.801,96.833,230999998.0
2007-02-01 14:31:00,96.835,96.856,96.784,96.856,356699993.0
2007-02-01 14:32:00,96.832,96.865,96.832,96.857,300100005.0
2007-02-01 14:33:00,96.833,96.85,96.831,96.85,136700001.0
2007-02-01 14:34:00,96.857,96.87,96.826,96.826,205199998.0
2007-02-01 14:35:00,96.844,96.844,96.81,96.823,223800000.0
2007-02-01 14:36:00,96.834,96.838,96.811,96.815,219499995.0
2007-02-01 14:37:00,96.83,96.836,96.806,96.806,278499997.0
2007-02-01 14:38:00,96.829,96.838,96.808,96.828,137600001.0
2007-02-01 14:39:00,96.833,96.845,96.821,96.843,324799996.0
2007-02-01 14:40:00,96.846,96.868,96.827,96.868,220399999.0
2007-02-01 14:41:00,96.851,96.878,96.851,96.878,170499996.0
2007-02-01 14:42:00,96.886,96.894,96.87,96.873,210100002.0
2007-02-01 14:43:00,96.869,96.885,96.85,96.885,131400002.0
2007-02-01 14:44:00,96.867,96.894,96.861,96.894,148100001.0
2007-02-01 14:45:00,96.859,96.879,96.841,96.87,324800000.0
2007-02-01 14:46:00,96.832,96.856,96.828,96.856,95700000.0
2007-02-01 14:47:00,96.854,96.859,96.818,96.842,265299996.0
2007-02-01 14:48:00,96.836,96.863,96.834,96.857,172299997.0
2007-02-01 14:49:00,96.847,96.874,96.814,96.827,311100000.0
2007-02-01 14:50:00,96.816,96.862,96.814,96.86,181199999.0
2007-02-01 14:51:00,96.873,96.878,96.855,96.855,271800002.0
2007-02-01 14:52:00,96.88,96.893,96.864,96.878,292200001.0
2007-02-01 14:53:00,96.866,96.89,96.866,96.885,249499998.0
2007-02-01 14:54:00,96.889,96.908,96.875,96.887,276499999.0
2007-02-01 14:55:00,96.886,96.904,96.858,96.869,305000002.0
2007-02-01 14:56:00,96.87,96.879,96.84,96.85,279899998.0
2007-02-01 14:57:00,96.84,96.855,96.817,96.835,296800003.0
2007-02-01 14:58:00,96.837,96.853,96.829,96.839,76500000.0
2007-02-01 14:59:00,96.835,96.846,96.795,96.84,367100002.0
2007-02-01 15:00:00,96.833,96.86,96.83,96.86,218599999.0
2007-02-01 15:01:00,96.863,96.863,96.833,96.839,94899999.0
2007-02-01 15:02:00,96.837,96.863,96.837,96.845,276599999.0
2007-02-01 15:03:00,96.868,96.889,96.86,96.884,208600002.0
2007-02-01 15:04:00,96.871,96.871,96.839,96.844,248299996.0
2007-02-01 15:05:00,96.83,96.852,96.822,96.852,167800002.0
2007-02-01 15:06:00,96.835,96.853,96.828,96.85,363600004.0
2007-02-01 15:07:00,96.849,96.855,96.831,96.837,274100000.0
2007-02-01 15:08:00,96.843,96.861,96.834,96.861,210600001.0
2007-02-01 15:09:00,96.872,96.89,96.851,96.877,188999999.0
2007-02-01 15:10:00,96.883,96.903,96.865,96.903,403500001.0
2007-02-01 15:11:00,96.898,96.9,96.874,96.9,186999998.0
2007-02-01 15:12:00,96.896,96.935,96.891,96.935,232200003.0
2007-02-01 15:13:00,96.917,96.945,96.91,96.945,275999998.0
2007-02-01 15:14:00,96.92,96.945,96.901,96.945,284299997.0
2007-02-01 15:15:00,96.934,96.962,96.927,96.948,231900001.0
2007-02-01 15:16:00,96.918,96.96,96.918,96.946,369699996.0
2007-02-01 15:17:00,96.949,96.955,96.928,96.935,338999996.0
2007-02-01 15:18:00,96.942,96.953,96.93,96.95,237299997.0
2007-02-01 15:19:00,96.935,96.967,96.93,96.956,202199999.0
2007-02-01 15:20:00,96.96,97.053,96.96,97.053,350100003.0
2007-02-01 15:21:00,97.044,97.06,97.03,97.047,113199999.0
2007-02-01 15:22:00,97.027,97.036,96.967,97.019,226999998.0
2007-02-01 15:23:00,97.038,97.044,97.023,97.026,344100001.0
2007-02-01 15:24:00,97.027,97.037,97.009,97.009,166600002.0
2007-02-01 15:25:00,97.02,97.034,97.006,97.034,118399999.0
2007-02-01 15:26:00,97.023,97.023,96.982,96.999,182600000.0
2007-02-01 15:27:00,97.0,97.027,96.987,97.027,324899998.0
2007-02-01 15:28:00,97.022,97.022,96.977,96.977,221100000.0
2007-02-01 15:29:00,96.953,96.976,96.928,96.938,108400001.0
2007-02-01 15:30:00,96.951,96.996,96.951,96.978,228500002.0
2007-02-01 15:31:00,96.963,96.996,96.963,96.996,168900001.0
2007-02-01 15:32:00,96.982,96.982,96.952,96.964,195800000.0
2007-02-01 15:33:00,96.978,96.982,96.958,96.963,302300002.0
2007-02-01 15:34:00,96.958,96.977,96.943,96.96,326899998.0
2007-02-01 15:35:00,96.957,96.957,96.922,96.923,250599999.0
2007-02-01 15:36:00,96.94,96.953,96.915,96.937,202299999.0
2007-02-01 15:37:00,96.912,96.912,96.889,96.889,178800004.0
2007-02-01 15:38:00,96.903,96.929,96.887,96.91,133400001.0
2007-02-01 15:39:00,96.935,96.935,96.905,96.905,165099999.0
2007-02-01 15:40:00,96.919,96.919,96.89,96.912,239500001.0
2007-02-01 15:41:00,96.915,96.915,96.886,96.892,158800001.0
2007-02-01 15:42:00,96.898,96.898,96.872,96.881,188299999.0
2007-02-01 15:43:00,96.908,96.909,96.874,96.891,316599998.0
2007-02-01 15:44:00,96.851,96.872,96.836,96.868,232000000.0
2007-02-01 15:45:00,96.853,96.873,96.848,96.862,145699997.0
2007-02-01 15:46:00,96.869,96.869,96.846,96.85,203799997.0
2007-02-01 15:47:00,96.838,96.873,96.838,96.857,251500002.0
2007-02-01 15:48:00,96.863,96.874,96.85,96.851,310699995.0
2007-02-01 15:49:00,96.836,96.857,96.829,96.842,302199999.0
2007-02-01 15:50:00,96.832,96.862,96.832,96.862,145099997.0
2007-02-01 15:51:00,96.845,96.863,96.802,96.831,342499998.0
2007-02-01 15:52:00,96.832,96.841,96.806,96.824,395100002.0
2007-02-01 15:53:00,96.806,96.835,96.799,96.82,145599999.0
2007-02-01 15:54:00,96.837,96.837,96.789,96.817,124700000.0
2007-02-01 15:55:00,96.847,96.855,96.837,96.843,143099997.0
2007-02-01 15:56:00,96.82,96.84,96.793,96.827,153300001.0
2007-02-01 15:57:00,96.826,96.826,96.794,96.804,311300000.0
2007-02-01 15:58:00,96.8,96.818,96.8,96.818,55300000.0
2007-02-01 15:59:00,96.806,96.84,96.803,96.803,209300000.0
2007-02-01 16:00:00,96.829,96.835,96.81,96.814,256799999.0
2007-02-01 16:01:00,96.812,96.838,96.812,96.832,103300000.0
2007-02-01 16:02:00,96.838,96.845,96.802,96.806,307899999.0
2007-02-01 16:03:00,96.811,96.838,96.806,96.838,127899999.0
2007-02-01 16:04:00,96.847,96.854,96.83,96.852,393599998.0
2007-02-01 16:05:00,96.834,96.852,96.827,96.839,248500002.0
2007-02-01 16:06:00,96.831,96.843,96.819,96.842,135900000.0
2007-02-01 16:07:00,96.827,96.827,96.794,96.798,137599999.0
2007-02-01 16:08:00,96.81,96.824,96.797,96.82,160499999.0
2007-02-01 16:09:00,96.837,96.867,96.835,96.859,199900000.0
2007-02-01 16:10:00,96.866,96.934,96.866,96.915,285099996.0
2007-02-01 16:11:00,96.872,96.894,96.863,96.882,220600000.0
2007-02-01 16:12:00,96.855,96.872,96.844,96.866,265999998.0
2007-02-01 16:13:00,96.856,96.856,96.804,96.818,248500000.0
2007-02-01 16:14:00,96.815,96.839,96.804,96.834,201300003.0
2007-02-01 16:15:00,96.838,96.861,96.836,96.861,244700002.0
2007-02-01 16:16:00,96.868,96.871,96.848,96.848,231299998.0
2007-02-01 16:17:00,96.845,96.869,96.825,96.853,188899999.0
2007-02-01 16:18:00,96.873,96.875,96.836,96.836,158900000.0
2007-02-01 16:19:00,96.86,96.871,96.85,96.852,121300000.0
2007-02-01 16:20:00,96.86,96.886,96.86,96.883,246599998.0
2007-02-01 16:21:00,96.875,96.89,96.858,96.873,262800004.0
2007-02-01 16:22:00,96.854,96.878,96.847,96.871,173900002.0
2007-02-01 16:23:00,96.861,96.867,96.831,96.845,288300001.0
2007-02-01 16:24:00,96.868,96.868,96.846,96.851,257399999.0
2007-02-01 16:25:00,96.834,96.853,96.81,96.818,226400000.0
2007-02-01 16:26:00,96.816,96.823,96.786,96.803,288799996.0
2007-02-01 16:27:00,96.821,96.821,96.779,96.792,273700001.0
2007-02-01 16:28:00,96.81,96.846,96.8,96.826,203199999.0
2007-02-01 16:29:00,96.834,96.844,96.798,96.798,234300001.0
2007-02-01 16:30:00,96.799,96.818,96.793,96.799,217700001.0
2007-02-01 16:31:00,96.798,96.814,96.779,96.808,338100003.0
2007-02-01 16:32:00,96.795,96.795,96.757,96.757,145799999.0
2007-02-01 16:33:00,96.742,96.763,96.728,96.743,220099999.0
2007-02-01 16:34:00,96.757,96.764,96.736,96.764,225699998.0
2007-02-01 16:35:00,96.764,96.771,96.747,96.75,172200000.0
2007-02-01 16:36:00,96.769,96.779,96.739,96.739,350700006.0
2007-02-01 16:37:00,96.75,96.768,96.733,96.741,352099996.0
2007-02-01 16:38:00,96.752,96.774,96.752,96.768,278199999.0
2007-02-01 16:39:00,96.752,96.785,96.752,96.781,315000001.0
2007-02-01 16:40:00,96.79,96.792,96.761,96.771,346699999.0
2007-02-01 16:41:00,96.772,96.785,96.756,96.776,206100002.0
2007-02-01 16:42:00,96.778,96.795,96.76,96.78,209199998.0
2007-02-01 16:43:00,96.778,96.802,96.762,96.777,233300001.0
2007-02-01 16:44:00,96.798,96.802,96.775,96.784,209099999.0
2007-02-01 16:45:00,96.786,96.802,96.778,96.802,267199999.0
2007-02-01 16:46:00,96.811,96.811,96.78,96.785,200999999.0
2007-02-01 16:47:00,96.794,96.806,96.771,96.789,199000002.0
2007-02-01 16:48:00,96.776,96.797,96.772,96.786,353500001.0
2007-02-01 16:49:00,96.776,96.806,96.747,96.781,240199999.0
2007-02-01 16:50:00,96.808,96.819,96.791,96.814,289199995.0
2007-02-01 16:51:00,96.817,96.821,96.791,96.795,213800000.0
2007-02-01 16:52:00,96.774,96.825,96.774,96.818,300000000.0
2007-02-01 16:53:00,96.826,96.843,96.816,96.818,237600002.0
2007-02-01 16:54:00,96.834,96.847,96.816,96.844,215700000.0
2007-02-01 16:55:00,96.852,96.852,96.828,96.828,210600004.0
2007-02-01 16:56:00,96.851,96.864,96.842,96.858,174299998.0
2007-02-01 16:57:00,96.849,96.862,96.831,96.856,277299997.0
2007-02-01 16:58:00,96.848,96.848,96.822,96.83,150400002.0
2007-02-01 16:59:00,96.813,96.842,96.809,96.819,122299999.0
2007-02-01 17:00:00,96.847,96.925,96.847,96.903,91500001.0
2007-02-01 17:01:00,96.879,96.903,96.85,96.882,206300003.0
2007-02-01 17:02:00,96.864,96.887,96.858,96.887,210599999.0
2007-02-01 17:03:00,96.861,96.882,96.832,96.882,178599999.0
2007-02-01 17:04:00,96.904,96.904,96.852,96.852,108800000.0
2007-02-01 17:05:00,96.853,96.874,96.84,96.855,255800000.0
2007-02-01 17:06:00,96.854,96.895,96.854,96.895,256399999.0
2007-02-01 17:07:00,96.9,96.904,96.871,96.871,192200002.0
2007-02-01 17:08:00,96.864,96.887,96.856,96.86,266099999.0
2007-02-01 17:09:00,96.89,96.892,96.86,96.882,225600000.0
2007-02-01 17:10:00,96.883,96.896,96.87,96.881,227000000.0
2007-02-01 17:11:00,96.895,96.904,96.877,96.877,245899997.0
2007-02-01 17:12:00,96.891,96.907,96.883,96.891,252600000.0
2007-02-01 17:13:00,96.898,96.911,96.876,96.897,210199998.0
2007-02-01 17:14:00,96.88,96.905,96.869,96.905,428100002.0
2007-02-01 17:15:00,96.855,96.883,96.855,96.878,238600002.0
2007-02-01 17:16:00,96.864,96.906,96.864,96.892,231999999.0
2007-02-01 17:17:00,96.899,96.908,96.874,96.89,398000001.0
2007-02-01 17:18:00,96.908,96.934,96.897,96.919,274199999.0
2007-02-01 17:19:00,96.932,96.932,96.89,96.902,365299996.0
2007-02-01 17:20:00,96.922,96.932,96.902,96.909,291099995.0
2007-02-01 17:21:00,96.909,96.909,96.86,96.86,101699999.0
2007-02-01 17:22:00,96.887,96.902,96.879,96.899,210300001.0
2007-02-01 17:23:00,96.884,96.908,96.877,96.908,237999997.0
2007-02-01 17:24:00,96.896,96.915,96.893,96.91,333700000.0
2007-02-01 17:25:00,96.892,96.917,96.891,96.917,225200000.0
2007-02-01 17:26:00,96.919,96.932,96.906,96.921,187300004.0
2007-02-01 17:27:00,96.903,96.925,96.895,96.925,154500001.0
2007-02-01 17:28:00,96.936,96.936,96.912,96.912,200299998.0
2007-02-01 17:29:00,96.929,96.963,96.914,96.963,219500001.0
2007-02-01 17:30:00,96.939,96.962,96.939,96.954,189399998.0
2007-02-01 17:31:00,96.944,96.948,96.901,96.901,167000003.0
2007-02-01 17:32:00,96.918,96.918,96.885,96.9,336400004.0
2007-02-01 17:33:00,96.916,96.918,96.883,96.901,256000000.0
2007-02-01 17:34:00,96.91,96.925,96.898,96.922,201500004.0
2007-02-01 17:35:00,96.927,96.949,96.917,96.919,275000001.0
2007-02-01 17:36:00,96.938,96.968,96.938,96.944,222400002.0
2007-02-01 17:37:00,96.936,96.951,96.918,96.943,223999999.0
2007-02-01 17:38:00,96.939,96.953,96.927,96.927,129500000.0
2007-02-01 17:39:00,96.943,96.976,96.942,96.976,285400003.0
2007-02-01 17:40:00,96.977,96.981,96.953,96.958,195999998.0
2007-02-01 17:41:00,96.954,96.97,96.952,96.959,126800000.0
2007-02-01 17:42:00,96.972,96.99,96.956,96.971,169100000.0
2007-02-01 17:43:00,96.981,96.995,96.959,96.96,336699996.0
2007-02-01 17:44:00,96.946,96.97,96.943,96.97,198999996.0
2007-02-01 17:45:00,96.963,96.966,96.947,96.949,196699998.0
2007-02-01 17:46:00,96.962,96.967,96.939,96.957,145899999.0
2007-02-01 17:47:00,96.948,96.973,96.948,96.968,241099999.0
2007-02-01 17:48:00,96.975,96.987,96.96,96.968,191400002.0
2007-02-01 17:49:00,96.926,96.954,96.926,96.948,277400000.0
2007-02-01 17:50:00,96.934,96.952,96.917,96.926,283100001.0
2007-02-01 17:51:00,96.894,96.918,96.893,96.915,288500001.0
2007-02-01 17:52:00,96.915,96.915,96.896,96.903,160499997.0
2007-02-01 17:53:00,96.909,96.913,96.876,96.884,320599996.0
2007-02-01 17:54:00,96.873,96.905,96.866,96.905,242500000.0
2007-02-01 17:55:00,96.904,96.917,96.884,96.904,225199998.0
2007-02-01 17:56:00,96.906,96.925,96.892,96.9,174800002.0
2007-02-01 17:57:00,96.889,96.907,96.874,96.89,161299997.0
2007-02-01 17:58:00,96.89,96.918,96.875,96.9,103499999.0
2007-02-01 17:59:00,96.905,96.925,96.901,96.925,218399998.0
2007-02-01 18:00:00,96.919,96.935,96.904,96.923,184300006.0
2007-02-01 18:01:00,96.921,96.937,96.903,96.914,2079799984.0
2007-02-01 18:02:00,97.08,97.08,97.06,97.07,2102699993.0
2007-02-01 18:03:00,97.06,97.06,97.06,97.06,2102699993.0
2007-02-01 18:04:00,97.07,97.07,97.05,97.05,2102699993.0
2007-02-01 18:05:00,97.03,97.03,97.03,97.03,2102699993.0
2007-02-01 18:06:00,96.971,96.991,96.952,96.981,2102699993.0
2007-02-01 18:08:00,97.04,97.05,97.03,97.03,1842400000.0
2007-02-01 18:09:00,96.947,96.977,96.939,96.951,1842400000.0
2007-02-01 18:10:00,96.977,96.983,96.949,96.96,1848799990.0
2007-02-01 18:11:00,96.954,96.988,96.953,96.965,1077999993.0
2007-02-01 18:12:00,96.97,96.973,96.948,96.951,1145299988.0
2007-02-01 18:13:00,96.958,96.985,96.948,96.98,2047300001.0
2007-02-01 18:14:00,97.06,97.06,97.05,97.06,1073999995.0
2007-02-01 18:15:00,97.05,97.05,97.02,97.05,1073999995.0
2007-02-01 18:16:00,97.04,97.04,97.02,97.02,1073999995.0
2007-02-01 18:17:00,97.047,97.079,97.045,97.066,1073999995.0
2007-02-01 18:18:00,97.078,97.113,97.063,97.079,1005100001.0
2007-02-01 18:19:00,97.091,97.11,97.077,97.096,2043599997.0
2007-02-01 18:20:00,97.075,97.098,97.057,97.07,1899399993.0
2007-02-01 18:21:00,97.073,97.076,97.036,97.046,1651599992.0
2007-02-01 18:22:00,97.057,97.06,97.028,97.039,1195699996.0
2007-02-01 18:23:00,97.05,97.05,97.02,97.04,2122000001.0
2007-02-01 18:24:00,97.02,97.05,97.02,97.02,2122000001.0
2007-02-01 18:25:00,97.04,97.04,97.02,97.02,2122000001.0
2007-02-01 18:26:00,97.036,97.058,97.016,97.022,2122000001.0
2007-02-01 18:27:00,97.032,97.055,97.025,97.043,1145799993.0
2007-02-01 18:28:00,97.044,97.066,97.032,97.053,1371699991.0
2007-02-01 18:29:00,97.046,97.096,97.035,97.093,1288699993.0
2007-02-01 18:30:00,97.091,97.106,97.07,97.097,942699998.0
2007-02-01 18:31:00,97.085,97.116,97.085,97.103,1595799997.0
2007-02-01 18:32:00,97.095,97.111,97.079,97.108,2115399982.0
2007-02-01 18:33:00,97.09,97.09,97.06,97.07,1800900003.0
2007-02-01 18:34:00,97.109,97.122,97.083,97.097,1800900003.0
2007-02-01 18:35:00,97.116,97.116,97.08,97.082,1848099999.0
2007-02-01 18:36:00,97.099,97.105,97.072,97.087,706699997.0
2007-02-01 18:37:00,97.102,97.112,97.077,97.084,1057399999.0
2007-02-01 18:38:00,97.082,97.102,97.058,97.088,711799997.0
2007-02-01 18:39:00,97.08,97.08,97.046,97.048,1028999992.0
2007-02-01 18:40:00,97.036,97.056,97.017,97.017,1546100001.0
2007-02-01 18:41:00,97.024,97.037,97.004,97.015,845199996.0
2007-02-01 18:42:00,97.035,97.042,97.009,97.013,1364100000.0
2007-02-01 18:43:00,97.014,97.032,96.996,97.032,350099993.0
2007-02-01 18:44:00,97.021,97.038,97.01,97.036,931200001.0
2007-02-01 18:45:00,97.036,97.044,97.003,97.005,692600003.0
2007-02-01 18:46:00,97.03,97.037,96.998,97.011,1008399999.0
2007-02-01 18:47:00,97.009,97.032,97.006,97.032,261899999.0
2007-02-01 18:48:00,97.017,97.036,96.993,97.018,510700002.0
2007-02-01 18:49:00,97.024,97.028,97.0,97.006,695999995.0
2007-02-01 18:50:00,97.021,97.035,97.004,97.014,869699997.0
2007-02-01 18:51:00,97.019,97.052,97.019,97.021,1132600005.0
2007-02-01 18:52:00,97.025,97.041,97.004,97.041,1643299995.0
2007-02-01 18:53:00,97.03,97.057,97.014,97.048,1591499997.0
2007-02-01 18:54:00,97.049,97.06,97.03,97.034,1272799992.0
2007-02-01 18:55:00,97.05,97.076,97.047,97.068,1831199996.0
2007-02-01 18:56:00,97.049,97.073,97.04,97.065,286199999.0
2007-02-01 18:57:00,97.052,97.079,97.051,97.068,510499994.0
2007-02-01 18:58:00,97.073,97.091,97.062,97.082,1121799995.0
2007-02-01 18:59:00,97.063,97.081,97.048,97.07,1151600002.0
2007-02-01 19:00:00,97.059,97.079,97.054,97.072,224899997.0
2007-02-01 19:01:00,97.053,97.071,97.042,97.063,543599998.0
2007-02-01 19:02:00,97.058,97.075,97.044,97.051,281900003.0
2007-02-01 19:03:00,97.052,97.076,97.052,97.074,356299995.0
2007-02-01 19:04:00,97.072,97.072,97.043,97.045,439199996.0
2007-02-01 19:05:00,97.052,97.052,97.025,97.029,694999993.0
2007-02-01 19:06:00,97.045,97.047,97.021,97.021,1298999997.0
2007-02-01 19:07:00,97.031,97.048,97.018,97.038,1211999997.0
2007-02-01 19:08:00,97.018,97.049,97.015,97.033,1485299993.0
2007-02-01 19:09:00,97.036,97.053,97.016,97.038,925199996.0
2007-02-01 19:10:00,97.039,97.05,97.015,97.041,278299998.0
2007-02-01 19:11:00,97.051,97.051,97.017,97.019,541500002.0
2007-02-01 19:12:00,97.046,97.057,97.031,97.049,424799992.0
2007-02-01 19:13:00,97.047,97.059,97.028,97.048,403799999.0
2007-02-01 19:14:00,97.056,97.066,97.042,97.049,342500003.0
2007-02-01 19:15:00,97.043,97.057,97.024,97.044,1046999996.0
2007-02-01 19:16:00,97.04,97.054,97.025,97.032,583799993.0
2007-02-01 19:17:00,97.022,97.046,97.008,97.037,784299995.0
2007-02-01 19:18:00,97.008,97.03,96.986,97.002,663499994.0
2007-02-01 19:19:00,97.003,97.045,96.98,97.022,1281899998.0
2007-02-01 19:20:00,97.055,97.062,97.026,97.053,663800010.0
2007-02-01 19:21:00,97.051,97.066,97.035,97.051,897600001.0
2007-02-01 19:22:00,97.055,97.055,97.031,97.037,237200004.0
2007-02-01 19:23:00,97.026,97.048,97.012,97.03,1584899996.0
2007-02-01 19:24:00,97.022,97.048,97.022,97.045,880199997.0
2007-02-01 19:25:00,97.028,97.043,97.011,97.027,1283600005.0
2007-02-01 19:26:00,97.011,97.045,97.011,97.03,1706799988.0
2007-02-01 19:27:00,97.023,97.054,97.017,97.043,1337799999.0
2007-02-01 19:28:00,97.045,97.053,97.029,97.037,1062500003.0
2007-02-01 19:29:00,97.043,97.058,97.026,97.032,349099996.0
2007-02-01 19:30:00,97.046,97.071,97.031,97.063,1002000004.0
2007-02-01 19:31:00,97.067,97.087,97.054,97.074,550599998.0
2007-02-01 19:32:00,97.078,97.103,97.062,97.094,850999999.0
2007-02-01 19:33:00,97.094,97.096,97.068,97.071,616999995.0
2007-02-01 19:34:00,97.058,97.077,97.043,97.073,1078299990.0
2007-02-01 19:35:00,97.051,97.075,97.033,97.057,891899999.0
2007-02-01 19:36:00,97.045,97.065,97.043,97.06,643300001.0
2007-02-01 19:37:00,97.057,97.057,97.032,97.038,181200001.0
2007-02-01 19:38:00,97.042,97.067,97.034,97.055,772999991.0
2007-02-01 19:39:00,97.057,97.068,97.039,97.043,716899999.0
2007-02-01 19:40:00,97.062,97.063,97.03,97.031,976299998.0
2007-02-01 19:41:00,97.046,97.053,97.019,97.038,1105099998.0
2007-02-01 19:42:00,97.02,97.039,97.016,97.023,907599992.0
2007-02-01 19:43:00,97.007,97.037,97.001,97.037,552799993.0
2007-02-01 19:44:00,97.03,97.033,97.006,97.016,858600001.0
2007-02-01 19:45:00,96.985,97.006,96.971,96.985,242099998.0
2007-02-01 19:46:00,96.976,97.0,96.976,97.0,619200005.0
2007-02-01 19:47:00,97.006,97.011,96.984,96.998,378400002.0
2007-02-01 19:48:00,96.989,97.01,96.982,97.01,1035700003.0
2007-02-01 19:49:00,96.997,96.997,96.961,96.985,733299994.0
2007-02-01 19:50:00,96.961,96.982,96.955,96.975,436199999.0
2007-02-01 19:51:00,96.955,96.99,96.955,96.983,491599997.0
2007-02-01 19:52:00,96.981,96.989,96.96,96.962,395700001.0
2007-02-01 19:53:00,96.976,96.988,96.955,96.968,575400001.0
2007-02-01 19:54:00,96.986,96.992,96.965,96.975,877000006.0
2007-02-01 19:55:00,96.983,97.012,96.977,97.012,246800001.0
2007-02-01 19:56:00,97.014,97.036,97.003,97.036,462099999.0
2007-02-01 19:57:00,97.027,97.062,97.01,97.062,727599999.0
2007-02-01 19:58:00,97.058,97.058,97.021,97.021,843399990.0
2007-02-01 19:59:00,97.021,97.035,96.992,97.018,785799983.0
2007-02-01 20:00:00,97.015,97.03,96.99,97.011,582600004.0
2007-02-01 20:01:00,97.028,97.045,97.01,97.034,624000004.0
2007-02-01 20:02:00,97.036,97.045,97.02,97.027,692300005.0
2007-02-01 20:03:00,97.046,97.052,97.025,97.037,371000005.0
2007-02-01 20:04:00,97.041,97.051,97.019,97.035,609400003.0
2007-02-01 20:05:00,97.041,97.047,97.023,97.028,458400003.0
2007-02-01 20:06:00,97.02,97.055,97.014,97.035,538799998.0
2007-02-01 20:07:00,97.048,97.048,97.023,97.027,490800000.0
2007-02-01 20:08:00,97.048,97.048,97.017,97.03,659899996.0
2007-02-01 20:09:00,97.024,97.051,97.016,97.036,398199999.0
2007-02-01 20:10:00,97.034,97.05,97.028,97.045,706699995.0
2007-02-01 20:11:00,97.024,97.041,96.999,97.035,1452400003.0
2007-02-01 20:12:00,97.028,97.045,97.005,97.021,1263699988.0
2007-02-01 20:13:00,97.024,97.039,97.008,97.035,910399998.0
2007-02-01 20:14:00,97.032,97.036,97.002,97.018,526300002.0
2007-02-01 20:15:00,97.018,97.042,97.016,97.03,844000002.0
2007-02-01 20:16:00,97.03,97.052,97.014,97.031,1465900006.0
2007-02-01 20:17:00,97.036,97.04,97.014,97.021,363999999.0
2007-02-01 20:18:00,97.054,97.065,97.043,97.043,215999998.0
2007-02-01 20:19:00,97.05,97.069,97.042,97.064,1396099991.0
2007-02-01 20:20:00,97.055,97.066,97.03,97.043,1421899990.0
2007-02-01 20:21:00,97.059,97.061,97.032,97.035,426600002.0
2007-02-01 20:22:00,97.033,97.065,97.033,97.055,851300000.0
2007-02-01 20:23:00,97.044,97.058,97.022,97.051,703600003.0
2007-02-01 20:24:00,97.055,97.06,97.035,97.048,634600005.0
2007-02-01 20:25:00,97.056,97.08,97.047,97.067,589899998.0
2007-02-01 20:26:00,97.077,97.095,97.058,97.073,429199999.0
2007-02-01 20:27:00,97.082,97.097,97.052,97.063,1228799999.0
2007-02-01 20:28:00,97.057,97.079,97.052,97.053,2135500000.0
2007-02-01 20:29:00,97.07,97.08,97.07,97.07,2076500013.0
2007-02-01 20:30:00,97.083,97.103,97.067,97.103,2076500013.0
2007-02-01 20:31:00,97.103,97.116,97.087,97.099,1706699998.0
2007-02-01 20:32:00,97.08,97.08,97.07,97.07,655900000.0
2007-02-01 20:33:00,97.119,97.145,97.094,97.145,655900000.0
2007-02-01 20:34:00,97.134,97.148,97.117,97.135,308099997.0
2007-02-01 20:35:00,97.107,97.129,97.093,97.111,728900002.0
2007-02-01 20:36:00,97.104,97.133,97.103,97.133,596899994.0
2007-02-01 20:37:00,97.114,97.13,97.095,97.12,653699994.0
2007-02-01 20:38:00,97.121,97.121,97.089,97.095,1442399995.0
2007-02-01 20:39:00,97.096,97.125,97.095,97.115,1165499988.0
2007-02-01 20:40:00,97.1,97.126,97.092,97.121,1676600007.0
2007-02-01 20:41:00,97.096,97.12,97.091,97.12,1026299998.0
2007-02-01 20:42:00,97.104,97.117,97.081,97.107,899199999.0
2007-02-01 20:43:00,97.113,97.119,97.084,97.09,641500000.0
2007-02-01 20:44:00,97.113,97.118,97.091,97.095,1033699995.0
2007-02-01 20:45:00,97.102,97.112,97.08,97.1,1150100010.0
2007-02-01 20:46:00,97.103,97.11,97.078,97.078,809899993.0
2007-02-01 20:47:00,97.101,97.116,97.083,97.092,1242800006.0
2007-02-01 20:48:00,97.093,97.122,97.093,97.122,847599988.0
2007-02-01 20:49:00,97.131,97.142,97.108,97.118,757499998.0
2007-02-01 20:50:00,97.113,97.132,97.096,97.112,1121699988.0
2007-02-01 20:51:00,97.105,97.138,97.101,97.122,681599998.0
2007-02-01 20:52:00,97.102,97.124,97.092,97.123,667599997.0
2007-02-01 20:53:00,97.108,97.127,97.092,97.111,1385099997.0
2007-02-01 20:54:00,97.089,97.113,97.086,97.105,437599995.0
2007-02-01 20:55:00,97.097,97.111,97.071,97.09,965200008.0
2007-02-01 20:56:00,97.092,97.102,97.064,97.064,795699993.0
2007-02-01 20:57:00,97.086,97.106,97.074,97.08,1488299993.0
2007-02-01 20:58:00,97.01,97.01,97.01,97.01,1743099997.0
2007-02-01 20:59:00,97.063,97.088,97.04,97.063,1743099997.0
2007-02-01 21:00:00,97.04,97.05,97.02,97.05,611200000.0
2007-02-01 21:01:00,97.04,97.04,97.03,97.04,611200000.0
2007-02-01 21:02:00,97.085,97.112,97.07,97.112,611200000.0
2007-02-01 21:03:00,97.117,97.119,97.097,97.099,582499995.0
2007-02-01 21:04:00,97.102,97.13,97.102,97.123,548400004.0
2007-02-01 21:05:00,97.12,97.127,97.099,97.112,220899997.0
2007-02-01 21:06:00,97.1,97.119,97.095,97.112,580000000.0
2007-02-01 21:07:00,97.093,97.116,97.089,97.112,709100001.0
2007-02-01 21:08:00,97.105,97.117,97.084,97.09,559399998.0
2007-02-01 21:09:00,97.101,97.106,97.081,97.083,220199998.0
2007-02-01 21:10:00,97.089,97.103,97.073,97.086,326099998.0
2007-02-01 21:11:00,97.073,97.097,97.073,97.093,326699999.0
2007-02-01 21:12:00,97.09,97.105,97.071,97.089,574699994.0
2007-02-01 21:13:00,97.089,97.108,97.084,97.104,1081799995.0
2007-02-01 21:14:00,97.095,97.113,97.075,97.108,1067499996.0
2007-02-01 21:15:00,97.097,97.114,97.082,97.113,964799998.0
2007-02-01 21:16:00,97.098,97.12,97.092,97.105,772799993.0
2007-02-01 21:17:00,97.097,97.12,97.086,97.086,1351300005.0
2007-02-01 21:18:00,97.081,97.103,97.076,97.103,747400000.0
2007-02-01 21:19:00,97.087,97.115,97.087,97.107,975600005.0
2007-02-01 21:20:00,97.107,97.113,97.083,97.085,1451599998.0
2007-02-01 21:21:00,97.094,97.117,97.077,97.09,1701699995.0
2007-02-01 21:22:00,97.076,97.112,97.072,97.111,1580099988.0
2007-02-01 21:23:00,97.116,97.116,97.077,97.112,1061599994.0
2007-02-01 21:24:00,97.103,97.11,97.075,97.094,937999997.0
2007-02-01 21:25:00,97.104,97.11,97.08,97.083,1294799992.0
2007-02-01 21:26:00,97.084,97.106,97.081,97.103,566900001.0
2007-02-01 21:27:00,97.094,97.117,97.094,97.11,348699999.0
2007-02-01 21:28:00,97.093,97.108,97.078,97.083,254399994.0
2007-02-01 21:29:00,97.08,97.088,97.059,97.081,711800004.0
2007-02-01 21:30:00,97.08,97.08,97.052,97.06,434200002.0
2007-02-01 21:31:00,97.053,97.078,97.052,97.078,349699999.0
2007-02-01 21:32:00,97.079,97.088,97.064,97.078,1140799990.0
2007-02-01 21:33:00,97.071,97.079,97.057,97.075,215399999.0
2007-02-01 21:34:00,97.079,97.082,97.05,97.05,334999995.0
2007-02-01 21:35:00,97.08,97.08,97.054,97.06,403799999.0
2007-02-01 21:36:00,97.048,97.074,97.048,97.074,110000000.0
2007-02-01 21:37:00,97.066,97.068,97.042,97.055,530999995.0
2007-02-01 21:38:00,97.065,97.072,97.046,97.046,439899997.0
2007-02-01 21:39:00,97.04,97.063,97.032,97.063,293200000.0
2007-02-01 21:40:00,97.043,97.062,97.029,97.045,391599998.0
2007-02-01 21:41:00,97.028,97.045,97.02,97.04,389700000.0
2007-02-01 21:42:00,97.029,97.044,96.999,97.017,610099998.0
2007-02-01 21:43:00,97.022,97.04,97.012,97.027,662599993.0
2007-02-01 21:44:00,97.015,97.044,97.009,97.04,1367199994.0
2007-02-01 21:45:00,97.031,97.043,97.013,97.015,898200003.0
2007-02-01 21:46:00,97.044,97.048,97.018,97.018,537799996.0
2007-02-01 21:47:00,97.038,97.038,96.997,97.007,685999998.0
2007-02-01 21:48:00,97.023,97.023,97.005,97.005,274000000.0
2007-02-01 21:49:00,97.025,97.033,96.998,97.003,681599995.0
2007-02-01 21:50:00,97.011,97.033,97.003,97.028,264599997.0
2007-02-01 21:51:00,97.018,97.034,97.01,97.027,633799998.0
2007-02-01 21:52:00,97.005,97.044,97.003,97.025,546199998.0
2007-02-01 21:53:00,97.034,97.045,97.023,97.023,237499998.0
2007-02-01 21:54:00,97.021,97.035,97.008,97.023,90000000.0
2007-02-01 21:55:00,97.021,97.021,97.003,97.011,190399997.0
2007-02-01 21:56:00,97.025,97.026,97.004,97.013,408499996.0
2007-02-01 21:57:00,97.018,97.029,97.001,97.01,161500005.0
2007-02-01 21:58:00,97.028,97.039,97.027,97.037,112299998.0
2007-02-01 21:59:00,97.037,97.037,96.999,97.005,600600003.0
2007-02-01 22:00:00,97.025,97.029,96.995,97.009,593499996.0
2007-02-01 22:01:00,97.013,97.038,97.004,97.038,859599997.0
2007-02-01 22:02:00,97.034,97.046,97.017,97.022,1274400003.0
2007-02-01 22:03:00,97.02,97.059,97.02,97.053,328700005.0
2007-02-01 22:04:00,97.071,97.088,97.057,97.088,687299995.0
2007-02-01 22:05:00,97.067,97.084,97.051,97.077,250299998.0
2007-02-01 22:06:00,97.071,97.071,97.035,97.035,229799999.0
2007-02-01 22:07:00,97.044,97.063,97.044,97.061,187899998.0
2007-02-01 22:08:00,97.054,97.077,97.051,97.071,118599998.0
2007-02-01 22:09:00,97.056,97.077,97.046,97.063,557199998.0
2007-02-01 22:10:00,97.055,97.079,97.04,97.065,166000000.0
2007-02-01 22:11:00,97.075,97.082,97.056,97.058,393400001.0
2007-02-01 22:12:00,97.049,97.071,97.036,97.058,395500002.0
2007-02-01 22:13:00,97.046,97.078,97.046,97.073,638100005.0
2007-02-01 22:14:00,97.07,97.07,97.049,97.051,192400000.0
2007-02-01 22:15:00,97.065,97.07,97.046,97.046,717900003.0
2007-02-01 22:16:00,97.027,97.054,96.982,97.018,513399997.0
2007-02-01 22:17:00,97.028,97.028,97.004,97.009,162200001.0
2007-02-01 22:18:00,97.022,97.022,96.996,96.996,278000002.0
2007-02-01 22:19:00,97.013,97.013,96.988,96.988,195699999.0
2007-02-01 22:20:00,97.018,97.053,97.018,97.044,236000000.0
2007-02-01 22:21:00,97.034,97.052,97.021,97.033,136700000.0
2007-02-01 22:22:00,97.045,97.059,97.032,97.048,420700001.0
2007-02-01 22:23:00,97.035,97.062,97.035,97.062,196200000.0
2007-02-01 22:24:00,97.07,97.081,97.057,97.063,49200000.0
2007-02-01 22:25:00,97.08,97.089,97.063,97.073,230799998.0
2007-02-01 22:26:00,97.062,97.083,97.055,97.057,237299999.0
2007-02-01 22:27:00,97.084,97.098,97.074,97.088,945499997.0
2007-02-01 22:28:00,97.084,97.094,97.063,97.07,318800000.0
2007-02-01 22:29:00,97.085,97.089,97.049,97.049,325199996.0
2007-02-01 22:30:00,97.072,97.088,97.066,97.083,358299997.0
2007-02-01 22:31:00,97.077,97.084,97.062,97.068,122299997.0
2007-02-01 22:32:00,97.079,97.087,97.056,97.056,335600002.0
2007-02-01 22:33:00,97.075,97.078,97.055,97.055,459199995.0
2007-02-01 22:34:00,97.059,97.088,97.057,97.078,596200001.0
2007-02-01 22:35:00,97.07,97.083,97.059,97.078,219500001.0
2007-02-01 22:36:00,97.08,97.08,97.042,97.052,469199999.0
2007-02-01 22:37:00,97.073,97.073,97.048,97.052,201000001.0
2007-02-01 22:38:00,97.062,97.062,97.036,97.036,233600000.0
2007-02-01 22:39:00,97.054,97.054,97.027,97.036,238000002.0
2007-02-01 22:40:00,97.054,97.055,97.027,97.027,403599989.0
2007-02-01 22:41:00,97.031,97.053,97.031,97.047,309900003.0
2007-02-01 22:42:00,97.052,97.056,97.026,97.026,144300000.0
2007-02-01 22:43:00,97.026,97.051,97.014,97.033,745699992.0
2007-02-01 22:44:00,97.024,97.05,97.015,97.033,502299998.0
2007-02-01 22:45:00,97.044,97.044,97.003,97.017,467100002.0
2007-02-01 22:46:00,97.021,97.045,97.01,97.043,368599996.0
2007-02-01 22:47:00,97.045,97.05,97.026,97.03,298899995.0
2007-02-01 22:48:00,97.023,97.046,97.007,97.035,658499991.0
2007-02-01 22:49:00,97.04,97.052,97.02,97.026,456299996.0
2007-02-01 22:50:00,97.05,97.05,97.019,97.019,302300000.0
2007-02-01 22:51:00,97.019,97.047,97.011,97.017,607700001.0
2007-02-01 22:52:00,97.039,97.045,97.028,97.029,78999999.0
2007-02-01 22:53:00,97.046,97.046,96.989,97.009,358999998.0
2007-02-01 22:54:00,97.013,97.046,97.013,97.035,192499998.0
2007-02-01 22:55:00,97.018,97.037,97.011,97.032,362700004.0
2007-02-01 22:56:00,97.023,97.024,97.0,97.002,263199998.0
2007-02-01 22:57:00,97.034,97.039,97.002,97.011,172700000.0
2007-02-01 22:58:00,97.035,97.045,97.019,97.019,161899997.0
2007-02-01 22:59:00,97.009,97.036,96.95,96.99,290499996.0
2007-02-01 23:00:00,97.016,97.022,96.987,97.0,334399996.0
2007-02-01 23:01:00,97.018,97.028,97.003,97.004,305599994.0
2007-02-01 23:02:00,97.034,97.034,97.003,97.008,193700000.0
2007-02-01 23:03:00,97.005,97.02,96.993,97.0,260200000.0
2007-02-01 23:04:00,96.981,97.022,96.971,97.022,223500000.0
2007-02-01 23:05:00,96.973,97.026,96.973,97.002,275500000.0
2007-02-01 23:06:00,97.019,97.022,97.0,97.004,69499999.0
2007-02-01 23:07:00,97.006,97.019,96.991,96.999,163699998.0
2007-02-01 23:08:00,96.995,97.016,96.989,97.015,303299998.0
2007-02-01 23:09:00,97.015,97.036,97.008,97.03,168599999.0
2007-02-01 23:10:00,97.017,97.041,97.014,97.016,247999995.0
2007-02-01 23:11:00,97.007,97.032,96.999,97.032,221100001.0
2007-02-01 23:12:00,97.032,97.036,97.009,97.022,310800000.0
2007-02-01 23:13:00,97.038,97.038,97.016,97.017,230600004.0
2007-02-01 23:14:00,97.036,97.054,97.024,97.038,290099996.0
2007-02-01 23:15:00,97.033,97.05,97.033,97.045,147299999.0
2007-02-01 23:16:00,97.041,97.065,97.023,97.037,285199998.0
2007-02-01 23:17:00,97.034,97.064,97.019,97.049,294500000.0
2007-02-01 23:18:00,97.06,97.06,97.031,97.037,189199996.0
2007-02-01 23:19:00,97.023,97.045,97.023,97.04,24799999.0
2007-02-01 23:20:00,97.029,97.065,97.018,97.05,225600001.0
2007-02-01 23:21:00,97.061,97.075,97.04,97.06,280600006.0
2007-02-01 23:22:00,97.078,97.078,97.048,97.048,179799998.0
2007-02-01 23:23:00,97.075,97.075,97.048,97.048,256899998.0
2007-02-01 23:24:00,97.064,97.071,97.045,97.045,284899998.0
2007-02-01 23:25:00,97.04,97.064,97.04,97.041,247499998.0
2007-02-01 23:26:00,97.045,97.075,97.045,97.075,144299998.0
2007-02-01 23:27:00,97.067,97.067,97.048,97.057,93900002.0
2007-02-01 23:28:00,97.072,97.084,97.063,97.063,104100001.0
2007-02-01 23:29:00,97.085,97.092,97.063,97.067,367100000.0
2007-02-01 23:30:00,97.064,97.078,97.049,97.065,214799998.0
2007-02-01 23:31:00,97.052,97.078,97.052,97.078,190299997.0
2007-02-01 23:32:00,97.071,97.071,97.032,97.04,215900001.0
2007-02-01 23:33:00,97.05,97.059,97.031,97.043,239400001.0
2007-02-01 23:34:00,97.053,97.064,97.022,97.048,285400001.0
2007-02-01 23:35:00,97.053,97.067,97.025,97.054,291000000.0
2007-02-01 23:36:00,97.064,97.074,97.05,97.058,178199999.0
2007-02-01 23:37:00,97.081,97.084,97.061,97.061,323599996.0
2007-02-01 23:38:00,97.069,97.09,97.066,97.083,224499997.0
2007-02-01 23:39:00,97.084,97.094,97.055,97.068,174400003.0
2007-02-01 23:40:00,97.056,97.097,97.056,97.087,245800002.0
2007-02-01 23:41:00,97.084,97.098,97.068,97.089,220999998.0
2007-02-01 23:42:00,97.067,97.09,97.06,97.08,369799998.0
2007-02-01 23:43:00,97.068,97.084,97.064,97.083,254199998.0
2007-02-01 23:44:00,97.055,97.088,97.055,97.082,332100000.0
2007-02-01 23:45:00,97.081,97.086,97.064,97.064,66700000.0
2007-02-01 23:46:00,97.091,97.106,97.083,97.083,266400001.0
2007-02-01 23:47:00,97.078,97.105,97.078,97.105,48800002.0
2007-02-01 23:48:00,97.098,97.098,97.073,97.085,199900000.0
2007-02-01 23:49:00,97.097,97.097,97.069,97.092,230699998.0
2007-02-01 23:50:00,97.074,97.106,97.073,97.106,193200000.0
2007-02-01 23:51:00,97.103,97.106,97.079,97.085,230700001.0
2007-02-01 23:52:00,97.081,97.111,97.08,97.095,321900002.0
2007-02-01 23:53:00,97.082,97.104,97.071,97.073,286199997.0
2007-02-01 23:54:00,97.082,97.097,97.067,97.084,288200000.0
2007-02-01 23:55:00,97.076,97.098,97.064,97.074,103999999.0
2007-02-01 23:56:00,97.079,97.102,97.074,97.077,251799999.0
2007-02-01 23:57:00,97.098,97.098,97.074,97.088,317900003.0
2007-02-01 23:58:00,97.091,97.125,97.084,97.112,287399994.0
2007-02-01 23:59:00,97.1,97.114,97.08,97.104,282099998.0
2007-02-02 00:00:00,97.109,97.13,97.106,97.123,298899997.0
2007-02-02 00:01:00,97.111,97.111,97.079,97.082,246700004.0
2007-02-02 00:02:00,97.101,97.108,97.079,97.096,282599996.0
2007-02-02 00:03:00,97.089,97.114,97.077,97.114,167800000.0
2007-02-02 00:04:00,97.092,97.118,97.091,97.118,139900000.0
2007-02-02 00:05:00,97.094,97.106,97.08,97.081,344799997.0
2007-02-02 00:06:00,97.053,97.077,97.043,97.077,236800003.0
2007-02-02 00:07:00,97.06,97.085,97.058,97.074,278100001.0
2007-02-02 00:08:00,97.072,97.072,97.054,97.054,80499998.0
2007-02-02 00:09:00,97.055,97.082,97.029,97.055,165100003.0
2007-02-02 00:10:00,97.061,97.076,97.039,97.061,261500003.0
2007-02-02 00:11:00,97.051,97.073,97.045,97.073,138599999.0
2007-02-02 00:12:00,97.062,97.075,97.047,97.067,211199998.0
2007-02-02 00:13:00,97.075,97.085,97.061,97.062,190099998.0
2007-02-02 00:14:00,97.081,97.081,97.042,97.047,170200000.0
2007-02-02 00:15:00,97.045,97.065,97.045,97.058,157799999.0
2007-02-02 00:16:00,97.053,97.066,97.034,97.052,142900000.0
2007-02-02 00:17:00,97.066,97.075,97.046,97.063,141900000.0
2007-02-02 00:18:00,97.063,97.063,97.038,97.058,157500004.0
2007-02-02 00:19:00,97.07,97.086,97.058,97.069,345999999.0
2007-02-02 00:20:00,97.082,97.082,97.055,97.055,312199997.0
2007-02-02 00:21:00,97.076,97.081,97.06,97.062,203700000.0
2007-02-02 00:22:00,97.075,97.085,97.06,97.077,61600000.0
2007-02-02 00:23:00,97.057,97.075,97.056,97.057,177799998.0
2007-02-02 00:24:00,97.061,97.077,97.035,97.06,234799997.0
2007-02-02 00:25:00,97.065,97.096,97.054,97.096,151799998.0
2007-02-02 00:26:00,97.086,97.097,97.068,97.075,196400001.0
2007-02-02 00:27:00,97.096,97.099,97.073,97.082,332999998.0
2007-02-02 00:28:00,97.082,97.107,97.074,97.077,262699998.0
2007-02-02 00:29:00,97.104,97.11,97.087,97.104,142500001.0
2007-02-02 00:30:00,97.088,97.106,97.084,97.098,184800001.0
2007-02-02 00:31:00,97.085,97.1,97.082,97.095,88400000.0
2007-02-02 00:32:00,97.079,97.103,97.079,97.096,235899999.0
2007-02-02 00:33:00,97.088,97.104,97.077,97.093,155799998.0
2007-02-02 00:34:00,97.089,97.093,97.03,97.03,201999998.0
2007-02-02 00:35:00,97.034,97.069,97.032,97.058,239199998.0
2007-02-02 00:36:00,97.048,97.082,97.048,97.064,245199997.0
2007-02-02 00:37:00,97.06,97.081,97.046,97.057,316900002.0
2007-02-02 00:38:00,97.079,97.08,97.04,97.043,326599998.0
2007-02-02 00:39:00,97.051,97.071,97.036,97.049,102499999.0
2007-02-02 00:40:00,97.053,97.075,97.035,97.075,319900004.0
2007-02-02 00:41:00,97.061,97.109,97.061,97.109,110900000.0
2007-02-02 00:42:00,97.091,97.108,97.073,97.1,387899999.0
2007-02-02 00:43:00,97.098,97.107,97.078,97.097,167999999.0
2007-02-02 00:44:00,97.097,97.104,97.073,97.073,134299999.0
2007-02-02 00:45:00,97.095,97.104,97.069,97.091,367200001.0
2007-02-02 00:46:00,97.095,97.112,97.077,97.102,183000001.0
2007-02-02 00:47:00,97.094,97.114,97.083,97.114,459300000.0
2007-02-02 00:48:00,97.106,97.106,97.072,97.072,221499996.0
2007-02-02 00:49:00,97.09,97.118,97.09,97.095,221399998.0
2007-02-02 00:50:00,97.119,97.119,97.087,97.095,96999998.0
2007-02-02 00:51:00,97.081,97.1,97.068,97.095,238600000.0
2007-02-02 00:52:00,97.082,97.082,97.046,97.05,194399996.0
2007-02-02 00:53:00,97.065,97.08,97.061,97.08,147899999.0
2007-02-02 00:54:00,97.08,97.09,97.047,97.047,357999995.0
2007-02-02 00:55:00,97.058,97.083,97.05,97.083,382100008.0
2007-02-02 00:56:00,97.053,97.079,97.053,97.069,196700000.0
2007-02-02 00:57:00,97.068,97.1,97.055,97.083,292500000.0
2007-02-02 00:58:00,97.086,97.098,97.074,97.092,272599998.0
2007-02-02 00:59:00,97.082,97.095,97.064,97.091,247000001.0
2007-02-02 01:00:00,97.079,97.099,97.06,97.07,205500000.0
2007-02-02 01:01:00,97.074,97.095,97.063,97.078,300900004.0
2007-02-02 01:02:00,97.087,97.106,97.074,97.101,155699998.0
2007-02-02 01:03:00,97.077,97.107,97.077,97.107,109699998.0
2007-02-02 01:04:00,97.1,97.1,97.069,97.069,125499999.0
2007-02-02 01:05:00,97.07,97.095,97.07,97.095,63500000.0
2007-02-02 01:06:00,97.084,97.11,97.083,97.105,345700001.0
2007-02-02 01:07:00,97.105,97.11,97.082,97.082,180499997.0
2007-02-02 01:08:00,97.098,97.11,97.093,97.11,117399998.0
2007-02-02 01:09:00,97.101,97.102,97.078,97.09,162000001.0
2007-02-02 01:10:00,97.087,97.103,97.062,97.08,367800000.0
2007-02-02 01:11:00,97.076,97.093,97.058,97.08,207400000.0
2007-02-02 01:12:00,97.066,97.084,97.055,97.06,260899998.0
2007-02-02 01:13:00,97.059,97.101,97.046,97.084,326300000.0
2007-02-02 01:14:00,97.087,97.09,97.059,97.068,245100000.0
2007-02-02 01:15:00,97.083,97.1,97.06,97.085,205199996.0
2007-02-02 01:16:00,97.09,97.11,97.073,97.095,161999997.0
2007-02-02 01:17:00,97.092,97.114,97.077,97.085,285199998.0
2007-02-02 01:18:00,97.07,97.095,97.066,97.082,129300000.0
2007-02-02 01:19:00,97.08,97.104,97.08,97.104,181800002.0
2007-02-02 01:20:00,97.084,97.12,97.077,97.095,350699995.0
2007-02-02 01:21:00,97.124,97.125,97.096,97.096,224400002.0
2007-02-02 01:22:00,97.107,97.119,97.083,97.094,475900000.0
2007-02-02 01:23:00,97.117,97.128,97.098,97.112,181999998.0
2007-02-02 01:24:00,97.123,97.123,97.093,97.093,66999999.0
2007-02-02 01:25:00,97.088,97.117,97.088,97.096,242599999.0
2007-02-02 01:26:00,97.097,97.122,97.088,97.113,157999998.0
2007-02-02 01:27:00,97.097,97.114,97.089,97.098,293499997.0
2007-02-02 01:28:00,97.082,97.11,97.078,97.11,201300000.0
2007-02-02 01:29:00,97.084,97.124,97.084,97.114,182399996.0
2007-02-02 01:30:00,97.114,97.123,97.093,97.108,230000000.0
2007-02-02 01:31:00,97.1,97.1,97.078,97.087,204300003.0
2007-02-02 01:32:00,97.083,97.103,97.083,97.093,100599996.0
2007-02-02 01:33:00,97.077,97.083,97.059,97.065,192399999.0
2007-02-02 01:34:00,97.091,97.097,97.068,97.068,371500002.0
2007-02-02 01:35:00,97.075,97.082,97.062,97.074,319099996.0
2007-02-02 01:36:00,97.07,97.085,97.065,97.085,187400004.0
2007-02-02 01:37:00,97.073,97.09,97.051,97.075,144200001.0
2007-02-02 01:38:00,97.08,97.08,97.049,97.061,287700001.0
2007-02-02 01:39:00,97.069,97.099,97.056,97.083,206300001.0
2007-02-02 01:40:00,97.091,97.112,97.089,97.102,221899998.0
2007-02-02 01:41:00,97.079,97.102,97.067,97.086,268000004.0
2007-02-02 01:42:00,97.094,97.107,97.064,97.075,314999997.0
2007-02-02 01:43:00,97.079,97.096,97.074,97.087,229000000.0
2007-02-02 01:44:00,97.07,97.086,97.063,97.083,218200001.0
2007-02-02 01:45:00,97.076,97.083,97.058,97.083,148299999.0
2007-02-02 01:46:00,97.087,97.102,97.079,97.098,238100000.0
2007-02-02 01:47:00,97.094,97.107,97.081,97.092,165599999.0
2007-02-02 01:48:00,97.091,97.105,97.066,97.105,379099994.0
2007-02-02 01:49:00,97.094,97.102,97.066,97.066,322200000.0
2007-02-02 01:50:00,97.07,97.086,97.049,97.068,311699998.0
2007-02-02 01:51:00,97.079,97.092,97.061,97.078,165800002.0
2007-02-02 01:52:00,97.092,97.093,97.071,97.071,162299995.0
2007-02-02 01:53:00,97.064,97.082,97.047,97.075,253199999.0
2007-02-02 01:54:00,97.089,97.102,97.075,97.081,263199995.0
2007-02-02 01:55:00,97.103,97.109,97.082,97.088,111900000.0
2007-02-02 01:56:00,97.099,97.099,97.066,97.08,346599999.0
2007-02-02 01:57:00,97.078,97.098,97.071,97.092,413399993.0
2007-02-02 01:58:00,97.073,97.099,97.066,97.099,331400000.0
2007-02-02 01:59:00,97.093,97.108,97.083,97.102,280400001.0
2007-02-02 02:00:00,97.068,97.085,97.054,97.066,208400000.0
2007-02-02 02:01:00,97.064,97.075,97.039,97.049,363799997.0
2007-02-02 02:02:00,97.031,97.064,97.029,97.056,282899995.0
2007-02-02 02:03:00,97.048,97.048,97.011,97.011,185500000.0
2007-02-02 02:04:00,97.022,97.039,97.006,97.012,363800001.0
2007-02-02 02:05:00,97.006,97.033,97.006,97.009,187700000.0
2007-02-02 02:06:00,96.993,97.012,96.993,96.998,166000000.0
2007-02-02 02:07:00,97.013,97.027,96.996,97.007,140300000.0
2007-02-02 02:08:00,97.011,97.029,97.011,97.028,248599999.0
2007-02-02 02:09:00,97.026,97.045,97.012,97.02,213600002.0
2007-02-02 02:10:00,97.017,97.034,97.006,97.027,202899996.0
2007-02-02 02:11:00,97.024,97.039,97.006,97.009,111800000.0
2007-02-02 02:12:00,97.02,97.039,97.013,97.027,141100001.0
2007-02-02 02:13:00,97.025,97.028,97.007,97.025,202500002.0
2007-02-02 02:14:00,97.015,97.024,97.001,97.02,204299998.0
2007-02-02 02:15:00,97.007,97.032,96.997,97.022,347799997.0
2007-02-02 02:16:00,97.001,97.032,97.001,97.023,289799995.0
2007-02-02 02:17:00,97.011,97.034,97.007,97.015,166799995.0
2007-02-02 02:18:00,97.022,97.031,97.003,97.014,133299996.0
2007-02-02 02:19:00,97.025,97.04,97.008,97.028,265199997.0
2007-02-02 02:20:00,97.02,97.04,97.02,97.04,198199999.0
2007-02-02 02:21:00,97.034,97.035,97.015,97.015,117899999.0
2007-02-02 02:22:00,97.036,97.038,97.014,97.038,211700002.0
2007-02-02 02:23:00,97.027,97.042,97.016,97.04,236899998.0
2007-02-02 02:24:00,97.033,97.052,97.024,97.041,207299996.0
2007-02-02 02:25:00,97.05,97.05,97.022,97.029,231400001.0
2007-02-02 02:26:00,97.054,97.061,97.034,97.037,208200001.0
2007-02-02 02:27:00,97.083,97.083,97.058,97.058,236900003.0
2007-02-02 02:28:00,97.055,97.071,97.034,97.046,151299996.0
2007-02-02 02:29:00,97.051,97.078,97.043,97.055,211900001.0
2007-02-02 02:30:00,97.035,97.068,97.035,97.068,235500002.0
2007-02-02 02:31:00,97.063,97.079,97.058,97.06,325699999.0
2007-02-02 02:32:00,97.058,97.073,97.039,97.05,195000004.0
2007-02-02 02:33:00,97.053,97.065,97.043,97.053,303500000.0
2007-02-02 02:34:00,97.055,97.072,97.027,97.047,286899998.0
2007-02-02 02:35:00,97.033,97.056,97.03,97.047,378800002.0
2007-02-02 02:36:00,97.028,97.048,97.027,97.048,335900003.0
2007-02-02 02:37:00,97.052,97.059,97.031,97.034,178400001.0
2007-02-02 02:38:00,97.032,97.05,97.023,97.05,346100002.0
2007-02-02 02:39:00,97.023,97.051,97.022,97.05,349899993.0
2007-02-02 02:40:00,97.036,97.07,97.036,97.07,129699999.0
2007-02-02 02:41:00,97.059,97.087,97.045,97.087,250500000.0
2007-02-02 02:42:00,97.084,97.087,97.056,97.066,278899999.0
2007-02-02 02:43:00,97.063,97.089,97.061,97.061,157799999.0
2007-02-02 02:44:00,97.064,97.085,97.06,97.08,184600000.0
2007-02-02 02:45:00,97.058,97.082,97.045,97.08,315500002.0
2007-02-02 02:46:00,97.069,97.08,97.055,97.071,156399999.0
2007-02-02 02:47:00,97.069,97.078,97.048,97.064,169899997.0
2007-02-02 02:48:00,97.062,97.075,97.046,97.065,180300001.0
2007-02-02 02:49:00,97.061,97.068,97.04,97.068,177700000.0
2007-02-02 02:50:00,97.067,97.069,97.043,97.053,283799998.0
2007-02-02 02:51:00,97.06,97.073,97.044,97.066,238599997.0
2007-02-02 02:52:00,97.066,97.087,97.05,97.068,251899996.0
2007-02-02 02:53:00,97.078,97.088,97.058,97.075,145199998.0
2007-02-02 02:54:00,97.085,97.085,97.061,97.072,259799999.0
2007-02-02 02:55:00,97.077,97.088,97.07,97.088,229700002.0
2007-02-02 02:56:00,97.104,97.125,97.097,97.1,303400001.0
2007-02-02 02:57:00,97.108,97.136,97.107,97.13,171200002.0
2007-02-02 02:58:00,97.128,97.137,97.11,97.124,185899998.0
2007-02-02 02:59:00,97.135,97.141,97.116,97.118,376399999.0
2007-02-02 03:00:00,97.133,97.133,97.086,97.11,291899998.0
2007-02-02 03:01:00,97.113,97.113,97.081,97.081,283299996.0
2007-02-02 03:02:00,97.093,97.094,97.073,97.092,231599996.0
2007-02-02 03:03:00,97.09,97.093,97.069,97.081,215299996.0
2007-02-02 03:04:00,97.075,97.075,97.04,97.059,240900001.0
2007-02-02 03:05:00,97.059,97.064,97.041,97.042,218399998.0
2007-02-02 03:06:00,97.046,97.053,97.028,97.04,211900000.0
2007-02-02 03:07:00,97.048,97.062,97.028,97.043,236299998.0
2007-02-02 03:08:00,97.057,97.067,97.037,97.042,240600000.0
2007-02-02 03:09:00,97.061,97.073,97.046,97.048,219000005.0
2007-02-02 03:10:00,97.04,97.06,97.036,97.056,320199996.0
2007-02-02 03:11:00,97.057,97.057,97.028,97.035,145400002.0
2007-02-02 03:12:00,97.027,97.059,97.027,97.044,184600001.0
2007-02-02 03:13:00,97.04,97.041,97.008,97.016,342199999.0
2007-02-02 03:14:00,97.032,97.066,97.02,97.05,191300002.0
2007-02-02 03:15:00,97.038,97.059,97.028,97.048,200099999.0
2007-02-02 03:16:00,97.051,97.051,97.023,97.04,274400001.0
2007-02-02 03:17:00,97.036,97.04,97.007,97.022,261700001.0
2007-02-02 03:18:00,97.035,97.043,97.013,97.013,234699999.0
2007-02-02 03:19:00,97.029,97.047,97.021,97.029,275200002.0
2007-02-02 03:20:00,97.042,97.047,97.018,97.026,104100002.0
2007-02-02 03:21:00,97.038,97.047,97.024,97.024,262200001.0
2007-02-02 03:22:00,97.036,97.045,97.017,97.021,211199998.0
2007-02-02 03:23:00,97.035,97.048,97.026,97.038,207100000.0
2007-02-02 03:24:00,97.036,97.043,97.017,97.021,151399996.0
2007-02-02 03:25:00,97.042,97.049,97.017,97.026,363500002.0
2007-02-02 03:26:00,97.043,97.057,97.039,97.055,229199999.0
2007-02-02 03:27:00,97.053,97.053,97.024,97.041,242399996.0
2007-02-02 03:28:00,97.039,97.056,97.031,97.043,261400002.0
2007-02-02 03:29:00,97.036,97.052,97.008,97.052,233400001.0
2007-02-02 03:30:00,97.048,97.064,97.027,97.027,171099998.0
2007-02-02 03:31:00,97.048,97.048,97.023,97.023,152599999.0
2007-02-02 03:32:00,97.046,97.053,97.018,97.028,339299999.0
2007-02-02 03:33:00,97.052,97.057,97.031,97.031,312600002.0
2007-02-02 03:34:00,97.048,97.052,97.028,97.035,182800001.0
2007-02-02 03:35:00,97.029,97.065,97.029,97.053,134699997.0
2007-02-02 03:36:00,97.056,97.058,97.037,97.041,237300002.0
2007-02-02 03:37:00,97.04,97.06,97.034,97.05,136100001.0
2007-02-02 03:38:00,97.056,97.056,97.031,97.037,204600002.0
2007-02-02 03:39:00,97.056,97.056,97.01,97.03,178899999.0
2007-02-02 03:40:00,97.016,97.048,97.016,97.043,264800001.0
2007-02-02 03:41:00,97.026,97.043,97.026,97.043,40400002.0
2007-02-02 03:42:00,97.03,97.055,97.027,97.05,211299997.0
2007-02-02 03:43:00,97.034,97.048,97.023,97.04,222200002.0
2007-02-02 03:44:00,97.021,97.047,96.993,97.047,227999997.0
2007-02-02 03:45:00,97.039,97.047,97.02,97.041,225899995.0
2007-02-02 03:46:00,97.035,97.047,97.013,97.022,189399998.0
2007-02-02 03:47:00,97.025,97.049,97.021,97.04,177800001.0
2007-02-02 03:48:00,97.013,97.033,97.003,97.008,150899997.0
2007-02-02 03:49:00,97.022,97.035,97.006,97.02,358099999.0
2007-02-02 03:50:00,97.019,97.021,96.991,97.0,158999999.0
2007-02-02 03:51:00,97.021,97.032,97.002,97.024,189300002.0
2007-02-02 03:52:00,97.0,97.029,96.992,97.027,325599997.0
2007-02-02 03:53:00,97.016,97.026,96.997,97.008,321799998.0
2007-02-02 03:54:00,97.014,97.03,97.006,97.018,174600005.0
2007-02-02 03:55:00,97.015,97.027,97.001,97.006,158299999.0
2007-02-02 03:56:00,97.03,97.03,97.007,97.014,273899999.0
2007-02-02 03:57:00,97.024,97.033,97.01,97.01,183000000.0
2007-02-02 03:58:00,97.01,97.035,96.998,97.02,210200003.0
2007-02-02 03:59:00,97.023,97.038,97.01,97.023,218999998.0
2007-02-02 04:00:00,96.997,97.028,96.983,97.027,275800002.0
2007-02-02 04:01:00,97.02,97.034,97.012,97.028,257399993.0
2007-02-02 04:02:00,97.023,97.035,97.014,97.028,188899998.0
2007-02-02 04:03:00,97.006,97.025,96.999,97.015,202899996.0
2007-02-02 04:04:00,97.0,97.01,96.98,96.99,148499998.0
2007-02-02 04:05:00,96.998,97.017,96.991,97.012,200099997.0
2007-02-02 04:06:00,97.007,97.022,96.98,97.006,222500001.0
2007-02-02 04:07:00,97.006,97.028,97.005,97.022,186699997.0
2007-02-02 04:08:00,97.008,97.032,96.999,97.013,254399999.0
2007-02-02 04:09:00,97.022,97.031,96.986,96.986,309100001.0
2007-02-02 04:10:00,96.99,97.018,96.99,97.018,142000001.0
2007-02-02 04:11:00,96.991,97.017,96.991,97.015,237299998.0
2007-02-02 04:12:00,97.0,97.021,97.0,97.018,196600004.0
2007-02-02 04:13:00,96.976,97.005,96.971,96.986,278900000.0
2007-02-02 04:14:00,97.005,97.01,96.988,96.99,147500001.0
2007-02-02 04:15:00,96.994,97.025,96.994,97.025,176500000.0
2007-02-02 04:16:00,97.003,97.021,96.998,97.018,189599998.0
2007-02-02 04:17:00,97.004,97.026,97.003,97.026,216199999.0
2007-02-02 04:18:00,97.011,97.039,97.011,97.032,169599996.0
2007-02-02 04:19:00,97.018,97.035,97.008,97.024,189599997.0
2007-02-02 04:20:00,96.995,97.032,96.995,97.03,309600001.0
2007-02-02 04:21:00,97.017,97.033,97.003,97.02,203899998.0
2007-02-02 04:22:00,97.029,97.037,97.012,97.013,175600001.0
2007-02-02 04:23:00,97.036,97.043,97.028,97.036,73300000.0
2007-02-02 04:24:00,97.017,97.033,97.007,97.021,206799999.0
2007-02-02 04:25:00,97.027,97.036,97.016,97.018,168400000.0
2007-02-02 04:26:00,97.034,97.036,97.006,97.006,117799999.0
2007-02-02 04:27:00,97.001,97.019,96.983,97.001,162500002.0
2007-02-02 04:28:00,97.03,97.035,97.016,97.027,206000001.0
2007-02-02 04:29:00,97.014,97.033,97.009,97.01,310699996.0
2007-02-02 04:30:00,97.011,97.026,97.002,97.017,112699997.0
2007-02-02 04:31:00,97.023,97.028,96.991,97.004,337500002.0
2007-02-02 04:32:00,97.012,97.026,96.999,97.0,278499994.0
2007-02-02 04:33:00,96.996,97.013,96.995,97.012,191799997.0
2007-02-02 04:34:00,97.003,97.022,97.0,97.016,104499999.0
2007-02-02 04:35:00,97.021,97.021,97.005,97.01,118100001.0
2007-02-02 04:36:00,96.996,97.011,96.994,97.009,100200001.0
2007-02-02 04:37:00,96.999,97.022,96.999,97.022,47999999.0
2007-02-02 04:38:00,97.008,97.028,96.999,97.016,200899997.0
2007-02-02 04:39:00,97.022,97.03,96.991,97.01,209799997.0
2007-02-02 04:40:00,97.016,97.022,97.0,97.015,299300001.0
2007-02-02 04:41:00,97.016,97.026,96.992,97.013,152800000.0
2007-02-02 04:42:00,97.028,97.028,97.003,97.012,125700001.0
2007-02-02 04:43:00,96.997,97.013,96.992,97.007,122600001.0
2007-02-02 04:44:00,96.996,97.008,96.988,97.003,174000000.0
2007-02-02 04:45:00,97.006,97.006,96.983,96.996,102299999.0
2007-02-02 04:46:00,96.97,96.99,96.964,96.984,309600002.0
2007-02-02 04:47:00,96.981,96.981,96.95,96.95,244500000.0
2007-02-02 04:48:00,96.981,97.005,96.964,96.997,210299997.0
2007-02-02 04:49:00,96.996,97.008,96.985,96.998,196900000.0
2007-02-02 04:50:00,96.987,97.014,96.987,97.007,240800002.0
2007-02-02 04:51:00,96.974,96.996,96.973,96.993,113999999.0
2007-02-02 04:52:00,96.992,97.017,96.983,97.006,140999999.0
2007-02-02 04:53:00,97.018,97.023,96.991,96.999,240599997.0
2007-02-02 04:54:00,97.001,97.015,96.985,97.005,159300001.0
2007-02-02 04:55:00,96.983,97.004,96.983,96.996,156599998.0
2007-02-02 04:56:00,96.978,97.003,96.971,97.003,221200001.0
2007-02-02 04:57:00,96.987,97.003,96.978,96.994,241500002.0
2007-02-02 04:58:00,97.0,97.0,96.982,96.982,122999997.0
2007-02-02 04:59:00,96.979,96.995,96.969,96.995,168899998.0
2007-02-02 05:00:00,96.993,97.003,96.975,96.994,223900002.0
2007-02-02 05:01:00,96.969,96.996,96.958,96.981,128700001.0
2007-02-02 05:02:00,96.966,96.992,96.946,96.992,297000002.0
2007-02-02 05:03:00,96.992,96.995,96.983,96.983,97400001.0
2007-02-02 05:04:00,96.975,96.995,96.97,96.984,196699999.0
2007-02-02 05:05:00,96.975,97.001,96.972,97.0,313299994.0
2007-02-02 05:06:00,96.976,96.993,96.967,96.976,276199997.0
2007-02-02 05:07:00,97.0,97.003,96.98,96.98,278699999.0
2007-02-02 05:08:00,96.979,96.999,96.974,96.981,271300005.0
2007-02-02 05:09:00,97.007,97.009,96.976,96.987,168399996.0
2007-02-02 05:10:00,97.007,97.017,96.987,96.995,255199998.0
2007-02-02 05:11:00,97.013,97.013,96.988,96.999,188600001.0
2007-02-02 05:12:00,96.994,97.02,96.989,97.009,353899999.0
2007-02-02 05:13:00,97.012,97.012,96.991,96.991,94699996.0
2007-02-02 05:14:00,97.008,97.012,96.994,97.0,247299998.0
2007-02-02 05:15:00,97.014,97.017,96.994,96.995,60200000.0
2007-02-02 05:16:00,97.009,97.017,96.996,97.001,307099996.0
2007-02-02 05:17:00,97.012,97.018,97.0,97.005,30300000.0
2007-02-02 05:18:00,97.015,97.023,96.989,97.012,281099997.0
2007-02-02 05:19:00,97.005,97.021,96.991,96.991,231500000.0
2007-02-02 05:20:00,97.006,97.023,96.993,97.002,228199999.0
2007-02-02 05:21:00,97.018,97.019,96.995,96.999,120600000.0
2007-02-02 05:22:00,97.028,97.028,97.003,97.005,228800000.0
2007-02-02 05:23:00,97.025,97.029,96.998,97.015,197499997.0
2007-02-02 05:24:00,97.0,97.023,97.0,97.02,247400001.0
2007-02-02 05:25:00,97.011,97.023,96.987,96.995,271899998.0
2007-02-02 05:26:00,96.998,97.017,96.998,97.017,55400000.0
2007-02-02 05:27:00,97.02,97.028,97.002,97.009,243399997.0
2007-02-02 05:28:00,97.023,97.036,97.004,97.01,255000000.0
2007-02-02 05:29:00,97.01,97.036,97.0,97.021,223299999.0
2007-02-02 05:30:00,97.016,97.043,97.013,97.025,235399995.0
2007-02-02 05:31:00,97.023,97.027,97.009,97.011,98199998.0
2007-02-02 05:32:00,97.017,97.034,97.013,97.032,231399999.0
2007-02-02 05:33:00,96.988,97.024,96.985,97.014,327599998.0
2007-02-02 05:34:00,97.033,97.033,97.019,97.019,32200000.0
2007-02-02 05:35:00,97.027,97.033,97.016,97.021,75999999.0
2007-02-02 05:36:00,97.042,97.044,97.019,97.024,238899999.0
2007-02-02 05:37:00,97.026,97.038,97.016,97.032,94300003.0
2007-02-02 05:38:00,97.021,97.047,97.021,97.047,214799998.0
2007-02-02 05:39:00,97.043,97.046,97.019,97.023,235500002.0
2007-02-02 05:40:00,97.031,97.04,97.005,97.02,144299996.0
2007-02-02 05:41:00,97.042,97.061,97.028,97.047,212999998.0
2007-02-02 05:42:00,97.035,97.051,97.035,97.049,44500000.0
2007-02-02 05:43:00,97.046,97.051,97.02,97.038,107699999.0
2007-02-02 05:44:00,97.05,97.057,97.029,97.029,157400002.0
2007-02-02 05:45:00,97.041,97.067,97.041,97.047,298799996.0
2007-02-02 05:46:00,97.029,97.056,97.029,97.056,15200000.0
2007-02-02 05:47:00,97.024,97.044,96.981,97.044,224799997.0
2007-02-02 05:48:00,97.031,97.043,97.022,97.039,209000001.0
2007-02-02 05:49:00,97.038,97.052,97.024,97.044,264799999.0
2007-02-02 05:50:00,97.043,97.05,97.024,97.05,271900008.0
2007-02-02 05:51:00,97.041,97.062,97.028,97.062,277399997.0
2007-02-02 05:52:00,97.033,97.059,97.033,97.057,208999997.0
2007-02-02 05:53:00,97.065,97.068,97.048,97.056,283500000.0
2007-02-02 05:54:00,97.039,97.059,97.026,97.045,243700000.0
2007-02-02 05:55:00,97.01,97.051,97.01,97.051,245200000.0
2007-02-02 05:56:00,97.055,97.055,97.035,97.045,121999998.0
2007-02-02 05:57:00,97.048,97.048,97.022,97.028,174800002.0
2007-02-02 05:58:00,97.04,97.04,97.009,97.009,190599998.0
2007-02-02 05:59:00,97.019,97.037,97.008,97.008,196899999.0
2007-02-02 06:00:00,97.011,97.037,97.004,97.024,249399996.0
2007-02-02 06:01:00,97.022,97.022,96.991,97.002,91900000.0
2007-02-02 06:02:00,97.012,97.037,97.009,97.011,202100001.0
2007-02-02 06:03:00,97.017,97.029,97.004,97.025,255300002.0
2007-02-02 06:04:00,97.018,97.032,97.007,97.007,187300002.0
2007-02-02 06:05:00,97.015,97.024,97.0,97.002,283600003.0
2007-02-02 06:06:00,97.011,97.026,96.994,97.026,177300000.0
2007-02-02 06:07:00,97.023,97.03,97.012,97.012,61399999.0
2007-02-02 06:08:00,97.019,97.025,97.003,97.012,88199999.0
2007-02-02 06:09:00,97.012,97.012,96.989,97.0,220099996.0
2007-02-02 06:10:00,96.975,97.004,96.975,96.997,255000004.0
2007-02-02 06:11:00,96.982,97.01,96.969,97.01,103100000.0
2007-02-02 06:12:00,96.984,97.002,96.977,96.987,319699996.0
2007-02-02 06:13:00,97.003,97.008,96.981,97.007,204399997.0
2007-02-02 06:14:00,96.991,96.999,96.978,96.979,110200001.0
2007-02-02 06:15:00,96.971,97.002,96.971,97.001,203899998.0
2007-02-02 06:16:00,97.005,97.007,96.982,96.995,226299999.0
2007-02-02 06:17:00,96.98,97.024,96.98,97.024,226199999.0
2007-02-02 06:18:00,97.0,97.015,96.982,97.01,181300001.0
2007-02-02 06:19:00,96.999,97.016,96.995,96.995,121300001.0
2007-02-02 06:20:00,97.006,97.016,97.004,97.014,128600001.0
2007-02-02 06:21:00,96.995,97.016,96.977,96.977,244499997.0
2007-02-02 06:22:00,96.994,97.016,96.979,96.992,176499997.0
2007-02-02 06:23:00,96.998,97.016,96.998,97.016,25100000.0
2007-02-02 06:24:00,97.012,97.012,96.994,96.994,39000000.0
2007-02-02 06:25:00,97.011,97.024,96.989,97.004,215100001.0
2007-02-02 06:26:00,97.02,97.041,97.005,97.014,251000000.0
2007-02-02 06:27:00,97.035,97.039,97.014,97.032,176200000.0
2007-02-02 06:28:00,97.01,97.025,96.985,97.007,126000003.0
2007-02-02 06:29:00,97.015,97.015,97.0,97.0,54700001.0
2007-02-02 06:30:00,96.999,97.013,96.989,96.997,141600001.0
2007-02-02 06:31:00,97.009,97.011,96.986,97.01,334399998.0
2007-02-02 06:32:00,96.987,97.003,96.976,96.978,164599998.0
2007-02-02 06:33:00,97.005,97.01,96.98,96.997,219699998.0
2007-02-02 06:34:00,97.009,97.022,96.996,96.999,169300001.0
2007-02-02 06:35:00,96.999,97.016,96.985,96.995,310499995.0
2007-02-02 06:36:00,97.003,97.024,97.001,97.016,188199999.0
2007-02-02 06:37:00,97.022,97.022,96.983,96.983,66100000.0
2007-02-02 06:38:00,97.005,97.02,96.982,97.006,123500001.0
2007-02-02 06:39:00,97.024,97.024,97.004,97.004,208500002.0
2007-02-02 06:40:00,97.0,97.02,96.999,97.017,272700002.0
2007-02-02 06:41:00,96.986,97.007,96.963,96.979,176199996.0
2007-02-02 06:42:00,96.954,96.973,96.943,96.945,245099998.0
2007-02-02 06:43:00,96.967,96.979,96.954,96.958,150899996.0
2007-02-02 06:44:00,96.949,96.966,96.918,96.945,188800000.0
2007-02-02 06:45:00,96.94,96.978,96.94,96.978,131599999.0
2007-02-02 06:46:00,96.963,96.987,96.961,96.972,105899999.0
2007-02-02 06:47:00,96.98,96.986,96.954,96.986,204100001.0
2007-02-02 06:48:00,96.963,96.984,96.949,96.973,228699999.0
2007-02-02 06:49:00,96.963,96.984,96.959,96.979,223000002.0
2007-02-02 06:50:00,96.964,96.983,96.96,96.966,186500002.0
2007-02-02 06:51:00,96.97,96.992,96.97,96.987,243599999.0
2007-02-02 06:52:00,96.968,97.003,96.964,97.003,203899995.0
2007-02-02 06:53:00,97.016,97.016,96.989,96.997,346000000.0
2007-02-02 06:54:00,97.002,97.02,96.998,97.002,174600000.0
2007-02-02 06:55:00,97.023,97.026,97.008,97.008,200100002.0
2007-02-02 06:56:00,97.007,97.03,97.006,97.016,280000000.0
2007-02-02 06:57:00,97.011,97.028,97.005,97.028,166700003.0
2007-02-02 06:58:00,97.014,97.031,96.992,97.031,185700001.0
2007-02-02 06:59:00,97.011,97.033,97.008,97.022,175399998.0
2007-02-02 07:00:00,96.999,97.02,96.997,97.015,285299993.0
2007-02-02 07:01:00,97.026,97.026,96.99,96.99,176700002.0
2007-02-02 07:02:00,96.982,97.01,96.982,97.005,204300003.0
2007-02-02 07:03:00,97.001,97.001,96.969,96.989,267500001.0
2007-02-02 07:04:00,96.993,97.001,96.977,96.988,213700001.0
2007-02-02 07:05:00,96.984,97.002,96.974,96.994,220300000.0
2007-02-02 07:06:00,96.999,97.001,96.985,96.985,108600003.0
2007-02-02 07:07:00,97.003,97.003,96.982,96.982,89300001.0
2007-02-02 07:08:00,96.995,96.997,96.961,96.961,103700002.0
2007-02-02 07:09:00,96.956,96.989,96.956,96.962,230299996.0
2007-02-02 07:10:00,96.98,96.988,96.967,96.967,229399995.0
2007-02-02 07:11:00,96.977,96.991,96.952,96.964,136900002.0
2007-02-02 07:12:00,96.976,96.996,96.964,96.973,295199995.0
2007-02-02 07:13:00,96.996,96.996,96.963,96.981,294099997.0
2007-02-02 07:14:00,96.979,96.999,96.973,96.988,452700000.0
2007-02-02 07:15:00,96.992,96.992,96.964,96.984,255400002.0
2007-02-02 07:16:00,96.981,96.995,96.959,96.977,235599996.0
2007-02-02 07:17:00,96.983,96.996,96.968,96.975,219900005.0
2007-02-02 07:18:00,96.988,96.988,96.972,96.972,57400000.0
2007-02-02 07:19:00,96.969,96.989,96.962,96.977,226600002.0
2007-02-02 07:20:00,96.977,96.993,96.964,96.97,234999999.0
2007-02-02 07:21:00,96.995,97.008,96.976,96.986,288800001.0
2007-02-02 07:22:00,96.973,96.989,96.967,96.986,42799999.0
2007-02-02 07:23:00,96.993,97.012,96.981,96.995,181299997.0
2007-02-02 07:24:00,97.008,97.033,97.002,97.018,268300000.0
2007-02-02 07:25:00,97.025,97.035,97.011,97.012,245599996.0
2007-02-02 07:26:00,97.032,97.038,97.0,97.024,168500000.0
2007-02-02 07:27:00,97.015,97.054,97.015,97.045,215199999.0
2007-02-02 07:28:00,97.023,97.044,97.023,97.044,198099996.0
2007-02-02 07:29:00,97.029,97.045,97.012,97.037,271600000.0
2007-02-02 07:30:00,97.037,97.042,97.023,97.038,215999999.0
2007-02-02 07:31:00,97.044,97.045,97.022,97.023,131399999.0
2007-02-02 07:32:00,97.024,97.038,97.015,97.015,295599999.0
2007-02-02 07:33:00,97.02,97.044,97.001,97.044,116599998.0
2007-02-02 07:34:00,97.027,97.044,97.001,97.033,225199998.0
2007-02-02 07:35:00,97.02,97.046,97.014,97.046,444899994.0
2007-02-02 07:36:00,97.029,97.048,97.027,97.048,151900000.0
2007-02-02 07:37:00,97.042,97.045,97.021,97.032,202100000.0
2007-02-02 07:38:00,97.018,97.045,97.018,97.031,151500000.0
2007-02-02 07:39:00,97.034,97.047,97.016,97.034,445700001.0
2007-02-02 07:40:00,97.027,97.046,97.027,97.046,26099999.0
2007-02-02 07:41:00,97.052,97.052,97.024,97.03,257599998.0
2007-02-02 07:42:00,97.037,97.049,97.021,97.03,257299998.0
2007-02-02 07:43:00,97.037,97.052,97.024,97.038,177699999.0
2007-02-02 07:44:00,97.05,97.05,97.015,97.026,217199998.0
2007-02-02 07:45:00,97.035,97.04,97.015,97.016,189500000.0
2007-02-02 07:46:00,97.022,97.024,96.988,97.005,275199999.0
2007-02-02 07:47:00,97.025,97.048,97.025,97.046,133400001.0
2007-02-02 07:48:00,97.03,97.047,97.027,97.027,191299997.0
2007-02-02 07:49:00,97.03,97.045,97.022,97.036,218599997.0
2007-02-02 07:50:00,97.036,97.043,97.02,97.027,277000002.0
2007-02-02 07:51:00,97.038,97.05,97.029,97.045,168300002.0
2007-02-02 07:52:00,97.019,97.045,97.019,97.036,200900002.0
2007-02-02 07:53:00,97.025,97.055,97.022,97.042,246899998.0
2007-02-02 07:54:00,97.03,97.049,97.023,97.035,136900001.0
2007-02-02 07:55:00,97.033,97.049,97.022,97.038,275900001.0
2007-02-02 07:56:00,97.033,97.033,97.017,97.017,48299999.0
2007-02-02 07:57:00,97.008,97.047,97.008,97.036,292400004.0
2007-02-02 07:58:00,97.031,97.036,97.01,97.01,212900002.0
2007-02-02 07:59:00,96.998,97.02,96.991,97.015,173299997.0
2007-02-02 08:00:00,96.999,97.016,96.993,97.006,355400004.0
2007-02-02 08:01:00,97.005,97.015,96.984,96.984,178599999.0
2007-02-02 08:02:00,97.005,97.022,97.002,97.022,139499999.0
2007-02-02 08:03:00,96.999,97.019,96.978,97.009,241000002.0
2007-02-02 08:04:00,97.008,97.017,96.991,97.002,147199998.0
2007-02-02 08:05:00,97.01,97.013,96.99,96.99,208500000.0
2007-02-02 08:06:00,97.008,97.017,96.985,96.995,313299996.0
2007-02-02 08:07:00,96.982,97.014,96.982,97.005,263499998.0
2007-02-02 08:08:00,97.002,97.013,96.985,96.992,152500000.0
2007-02-02 08:09:00,96.998,97.005,96.976,96.996,253600000.0
2007-02-02 08:10:00,96.999,97.004,96.98,96.995,330999995.0
2007-02-02 08:11:00,96.979,97.001,96.974,96.978,267599999.0
2007-02-02 08:12:00,97.0,97.012,96.988,96.988,153300001.0
2007-02-02 08:13:00,96.992,97.006,96.97,96.99,315899997.0
2007-02-02 08:14:00,97.003,97.009,96.987,96.99,356200000.0
2007-02-02 08:15:00,96.994,97.007,96.975,96.995,213400000.0
2007-02-02 08:16:00,96.997,97.016,96.979,97.01,224700000.0
2007-02-02 08:17:00,97.013,97.013,96.994,96.994,73900000.0
2007-02-02 08:18:00,97.007,97.019,96.994,96.999,289699999.0
2007-02-02 08:19:00,97.015,97.025,96.983,97.012,261200000.0
2007-02-02 08:20:00,97.007,97.019,96.992,97.01,135499997.0
2007-02-02 08:21:00,97.008,97.02,96.999,97.02,157199998.0
2007-02-02 08:22:00,97.016,97.026,96.998,96.999,156700000.0
2007-02-02 08:23:00,96.997,97.02,96.997,97.02,73399999.0
2007-02-02 08:24:00,97.007,97.024,96.99,97.01,310299995.0
2007-02-02 08:25:00,96.996,97.028,96.996,97.028,139599999.0
2007-02-02 08:26:00,97.012,97.03,97.007,97.025,178800000.0
2007-02-02 08:27:00,97.02,97.025,96.997,97.002,299599997.0
2007-02-02 08:28:00,97.01,97.014,96.982,96.993,282399997.0
2007-02-02 08:29:00,96.991,97.017,96.991,97.013,348300001.0
2007-02-02 08:30:00,97.011,97.025,96.981,97.003,223300000.0
2007-02-02 08:31:00,96.998,97.011,96.962,96.98,129900000.0
2007-02-02 08:32:00,97.008,97.008,96.986,97.002,221300002.0
2007-02-02 08:33:00,97.009,97.02,96.984,96.984,240600003.0
2007-02-02 08:34:00,96.996,96.996,96.96,96.964,99299999.0
2007-02-02 08:35:00,96.978,97.004,96.967,96.992,200299998.0
2007-02-02 08:36:00,96.991,97.013,96.981,96.989,316999996.0
2007-02-02 08:37:00,96.991,97.002,96.972,96.979,271699994.0
2007-02-02 08:38:00,96.992,97.0,96.972,96.989,149499996.0
2007-02-02 08:39:00,96.99,97.0,96.97,96.989,154199998.0
2007-02-02 08:40:00,96.986,97.01,96.979,97.01,132600001.0
2007-02-02 08:41:00,97.004,97.037,96.997,97.004,298400000.0
2007-02-02 08:42:00,97.033,97.033,97.002,97.013,230599998.0
2007-02-02 08:43:00,97.007,97.024,96.997,97.018,220400004.0
2007-02-02 08:44:00,97.019,97.026,96.986,96.986,267099999.0
2007-02-02 08:45:00,97.005,97.03,96.997,97.03,226900002.0
2007-02-02 08:46:00,97.031,97.038,97.01,97.01,238200002.0
2007-02-02 08:47:00,97.018,97.035,97.001,97.015,189100000.0
2007-02-02 08:48:00,97.028,97.028,96.998,96.998,299900002.0
2007-02-02 08:49:00,97.0,97.027,96.988,97.014,317299997.0
2007-02-02 08:50:00,97.011,97.029,96.991,97.01,142800002.0
2007-02-02 08:51:00,97.007,97.033,96.982,97.012,258000002.0
2007-02-02 08:52:00,97.023,97.036,97.003,97.012,156899999.0
2007-02-02 08:53:00,97.013,97.027,96.993,97.015,327699996.0
2007-02-02 08:54:00,97.02,97.034,97.007,97.013,154300001.0
2007-02-02 08:55:00,97.006,97.038,97.006,97.035,176599997.0
2007-02-02 08:56:00,97.036,97.036,97.0,97.0,143799999.0
2007-02-02 08:57:00,97.031,97.046,97.012,97.033,269299994.0
2007-02-02 08:58:00,97.045,97.045,97.014,97.014,221800002.0
2007-02-02 08:59:00,97.018,97.03,96.999,97.012,166800000.0
2007-02-02 09:00:00,97.039,97.06,97.022,97.05,303099998.0
2007-02-02 09:01:00,97.031,97.054,97.024,97.037,207900001.0
2007-02-02 09:02:00,97.041,97.041,97.003,97.01,229400000.0
2007-02-02 09:03:00,97.016,97.016,96.987,96.991,271399997.0
2007-02-02 09:04:00,96.98,97.017,96.98,97.001,207399997.0
2007-02-02 09:05:00,97.003,97.018,96.976,97.003,367400007.0
2007-02-02 09:06:00,96.996,97.01,96.983,97.007,273600004.0
2007-02-02 09:07:00,97.003,97.019,96.991,97.009,251100000.0
2007-02-02 09:08:00,96.982,97.021,96.982,97.01,259099996.0
2007-02-02 09:09:00,97.015,97.033,97.004,97.015,237599999.0
2007-02-02 09:10:00,97.02,97.04,97.012,97.04,179499999.0
2007-02-02 09:11:00,97.043,97.043,97.02,97.026,187100000.0
2007-02-02 09:12:00,97.024,97.057,97.02,97.057,243099999.0
2007-02-02 09:13:00,97.029,97.05,97.02,97.032,174999998.0
2007-02-02 09:14:00,97.037,97.07,97.037,97.042,278800000.0
2007-02-02 09:15:00,97.053,97.063,97.036,97.036,177500000.0
2007-02-02 09:16:00,97.05,97.05,97.025,97.038,25900000.0
2007-02-02 09:17:00,97.023,97.053,97.014,97.05,269299997.0
2007-02-02 09:18:00,97.024,97.069,97.024,97.061,247900000.0
2007-02-02 09:19:00,97.056,97.056,97.017,97.041,160199999.0
2007-02-02 09:20:00,97.032,97.047,97.0,97.025,292700000.0
2007-02-02 09:21:00,97.023,97.04,97.012,97.029,232099999.0
2007-02-02 09:22:00,97.024,97.056,97.011,97.042,233100001.0
2007-02-02 09:23:00,97.043,97.066,97.033,97.04,325500000.0
2007-02-02 09:24:00,97.066,97.069,97.043,97.049,412599998.0
2007-02-02 09:25:00,97.053,97.078,97.043,97.07,341200000.0
2007-02-02 09:26:00,97.064,97.064,97.045,97.06,202399996.0
2007-02-02 09:27:00,97.043,97.058,97.018,97.027,240700000.0
2007-02-02 09:28:00,97.041,97.041,97.011,97.016,283600000.0
2007-02-02 09:29:00,97.034,97.045,97.001,97.022,249999996.0
2007-02-02 09:30:00,97.012,97.017,96.984,97.006,348500004.0
2007-02-02 09:31:00,97.004,97.018,96.992,97.018,170000000.0
2007-02-02 09:32:00,96.998,97.026,96.998,97.026,278200002.0
2007-02-02 09:33:00,97.01,97.023,96.993,97.02,279800000.0
2007-02-02 09:34:00,97.012,97.022,96.993,96.994,140099998.0
2007-02-02 09:35:00,97.014,97.033,96.999,97.009,152900001.0
2007-02-02 09:36:00,97.017,97.034,97.008,97.032,208999999.0
2007-02-02 09:37:00,97.014,97.046,97.009,97.035,403700002.0
2007-02-02 09:38:00,97.021,97.051,97.016,97.051,247900004.0
2007-02-02 09:39:00,97.042,97.046,97.02,97.023,298600000.0
2007-02-02 09:40:00,97.046,97.051,97.028,97.033,175899998.0
2007-02-02 09:41:00,97.053,97.067,97.032,97.053,228699994.0
2007-02-02 09:42:00,97.065,97.069,97.038,97.061,225699997.0
2007-02-02 09:43:00,97.055,97.061,97.039,97.053,193699996.0
2007-02-02 09:44:00,97.058,97.067,97.045,97.045,280600003.0
2007-02-02 09:45:00,97.044,97.065,97.032,97.051,202800002.0
2007-02-02 09:46:00,97.054,97.07,97.04,97.052,202699999.0
2007-02-02 09:47:00,97.049,97.068,97.041,97.056,115600003.0
2007-02-02 09:48:00,97.059,97.076,97.046,97.063,232799997.0
2007-02-02 09:49:00,97.07,97.07,97.047,97.048,263300000.0
2007-02-02 09:50:00,97.051,97.07,97.048,97.065,253100002.0
2007-02-02 09:51:00,97.066,97.073,97.04,97.061,255400000.0
2007-02-02 09:52:00,97.064,97.08,97.044,97.066,313399996.0
2007-02-02 09:53:00,97.08,97.091,97.06,97.079,316500002.0
2007-02-02 09:54:00,97.085,97.09,97.064,97.075,169499999.0
2007-02-02 09:55:00,97.086,97.093,97.068,97.074,309199998.0
2007-02-02 09:56:00,97.078,97.097,97.073,97.085,345500002.0
2007-02-02 09:57:00,97.082,97.082,97.058,97.061,261100001.0
2007-02-02 09:58:00,97.062,97.072,97.032,97.059,167699998.0
2007-02-02 09:59:00,97.077,97.099,97.067,97.071,429200002.0
2007-02-02 10:00:00,97.066,97.095,97.066,97.07,153000001.0
2007-02-02 10:01:00,97.083,97.097,97.051,97.072,197600000.0
2007-02-02 10:02:00,97.061,97.094,97.061,97.094,174299998.0
2007-02-02 10:03:00,97.095,97.103,97.077,97.079,216399997.0
2007-02-02 10:04:00,97.102,97.102,97.074,97.075,165800000.0
2007-02-02 10:05:00,97.066,97.087,97.053,97.083,151699999.0
2007-02-02 10:06:00,97.076,97.089,97.058,97.083,283900000.0
2007-02-02 10:07:00,97.081,97.091,97.055,97.078,220500000.0
2007-02-02 10:08:00,97.057,97.087,97.055,97.082,191499999.0
2007-02-02 10:09:00,97.071,97.089,97.071,97.085,251299999.0
2007-02-02 10:10:00,97.063,97.104,97.063,97.082,232200001.0
2007-02-02 10:11:00,97.095,97.1,97.079,97.088,149600000.0
2007-02-02 10:12:00,97.091,97.094,97.065,97.065,215000001.0
2007-02-02 10:13:00,97.101,97.105,97.08,97.091,124899999.0
2007-02-02 10:14:00,97.083,97.105,97.077,97.09,312899997.0
2007-02-02 10:15:00,97.107,97.107,97.073,97.08,217499998.0
2007-02-02 10:16:00,97.086,97.105,97.067,97.091,145500001.0
2007-02-02 10:17:00,97.081,97.112,97.077,97.077,302300002.0
2007-02-02 10:18:00,97.1,97.1,97.081,97.081,150799998.0
2007-02-02 10:19:00,97.074,97.102,97.074,97.102,206900000.0
2007-02-02 10:20:00,97.088,97.107,97.07,97.107,350500000.0
2007-02-02 10:21:00,97.068,97.101,97.059,97.101,275699999.0
2007-02-02 10:22:00,97.107,97.107,97.071,97.093,321300001.0
2007-02-02 10:23:00,97.07,97.143,97.07,97.143,153099999.0
2007-02-02 10:24:00,97.131,97.15,97.112,97.138,101899998.0
2007-02-02 10:25:00,97.132,97.151,97.121,97.142,228999999.0
2007-02-02 10:26:00,97.145,97.182,97.145,97.165,236100000.0
2007-02-02 10:27:00,97.171,97.223,97.171,97.223,102100000.0
2007-02-02 10:28:00,97.237,97.237,97.196,97.2,215600000.0
2007-02-02 10:29:00,97.21,97.232,97.189,97.205,187399999.0
2007-02-02 10:30:00,97.184,97.204,97.172,97.179,264599999.0
2007-02-02 10:31:00,97.206,97.217,97.176,97.21,256800000.0
2007-02-02 10:32:00,97.2,97.216,97.189,97.193,207399996.0
2007-02-02 10:33:00,97.215,97.232,97.209,97.215,241700000.0
2007-02-02 10:34:00,97.217,97.238,97.209,97.238,247599997.0
2007-02-02 10:35:00,97.233,97.255,97.229,97.241,192599997.0
2007-02-02 10:36:00,97.226,97.257,97.224,97.248,322599996.0
2007-02-02 10:37:00,97.245,97.284,97.228,97.266,373599998.0
2007-02-02 10:38:00,97.287,97.291,97.264,97.264,286400001.0
2007-02-02 10:39:00,97.292,97.292,97.25,97.25,158300000.0
2007-02-02 10:40:00,97.223,97.251,97.217,97.227,205500001.0
2007-02-02 10:41:00,97.215,97.238,97.212,97.236,335200005.0
2007-02-02 10:42:00,97.237,97.237,97.2,97.206,245199998.0
2007-02-02 10:43:00,97.213,97.217,97.188,97.188,290899994.0
2007-02-02 10:44:00,97.201,97.208,97.171,97.175,305299999.0
2007-02-02 10:45:00,97.2,97.205,97.18,97.192,316599997.0
2007-02-02 10:46:00,97.201,97.202,97.176,97.181,289700003.0
2007-02-02 10:47:00,97.195,97.2,97.172,97.191,212100000.0
2007-02-02 10:48:00,97.197,97.197,97.166,97.183,148299999.0
2007-02-02 10:49:00,97.187,97.195,97.168,97.169,172000000.0
2007-02-02 10:50:00,97.183,97.191,97.168,97.183,154200003.0
2007-02-02 10:51:00,97.178,97.178,97.155,97.162,241100000.0
2007-02-02 10:52:00,97.162,97.17,97.144,97.165,347999996.0
2007-02-02 10:53:00,97.165,97.185,97.159,97.176,282099999.0
2007-02-02 10:54:00,97.173,97.203,97.143,97.199,267399999.0
2007-02-02 10:55:00,97.201,97.213,97.179,97.194,232799999.0
2007-02-02 10:56:00,97.201,97.201,97.164,97.185,247000001.0
2007-02-02 10:57:00,97.181,97.194,97.174,97.188,279800002.0
2007-02-02 10:58:00,97.166,97.183,97.154,97.179,258699999.0
2007-02-02 10:59:00,97.176,97.196,97.156,97.173,214800000.0
2007-02-02 11:00:00,97.178,97.197,97.166,97.185,156899996.0
2007-02-02 11:01:00,97.203,97.207,97.174,97.182,293099998.0
2007-02-02 11:02:00,97.188,97.22,97.188,97.22,199900000.0
2007-02-02 11:03:00,97.235,97.246,97.206,97.22,222899999.0
2007-02-02 11:04:00,97.218,97.233,97.202,97.215,235000005.0
2007-02-02 11:05:00,97.216,97.231,97.2,97.2,424000001.0
2007-02-02 11:06:00,97.202,97.221,97.194,97.221,198300000.0
2007-02-02 11:07:00,97.205,97.224,97.197,97.207,111399998.0
2007-02-02 11:08:00,97.218,97.224,97.192,97.199,224900000.0
2007-02-02 11:09:00,97.194,97.208,97.189,97.2,78299999.0
2007-02-02 11:10:00,97.181,97.21,97.18,97.21,164599998.0
2007-02-02 11:11:00,97.198,97.229,97.178,97.207,228000002.0
2007-02-02 11:12:00,97.218,97.231,97.201,97.231,152199999.0
2007-02-02 11:13:00,97.207,97.229,97.205,97.229,277200002.0
2007-02-02 11:14:00,97.226,97.228,97.207,97.211,308599995.0
2007-02-02 11:15:00,97.225,97.243,97.209,97.224,351100001.0
2007-02-02 11:16:00,97.242,97.242,97.211,97.211,151900001.0
2007-02-02 11:17:00,97.219,97.232,97.206,97.213,150499999.0
2007-02-02 11:18:00,97.202,97.222,97.194,97.217,353199993.0
2007-02-02 11:19:00,97.207,97.224,97.195,97.219,290099999.0
2007-02-02 11:20:00,97.199,97.229,97.193,97.222,286599995.0
2007-02-02 11:21:00,97.212,97.242,97.209,97.224,258899999.0
2007-02-02 11:22:00,97.247,97.254,97.226,97.234,162299997.0
2007-02-02 11:23:00,97.215,97.242,97.211,97.216,279999999.0
2007-02-02 11:24:00,97.23,97.23,97.208,97.23,180500000.0
2007-02-02 11:25:00,97.213,97.231,97.197,97.231,305000002.0
2007-02-02 11:26:00,97.22,97.234,97.199,97.223,418899998.0
2007-02-02 11:27:00,97.203,97.226,97.198,97.222,196500000.0
2007-02-02 11:28:00,97.226,97.245,97.204,97.245,220900003.0
2007-02-02 11:29:00,97.242,97.245,97.205,97.229,202299999.0
2007-02-02 11:30:00,97.246,97.258,97.23,97.244,282600001.0
2007-02-02 11:31:00,97.255,97.255,97.221,97.224,242700000.0
2007-02-02 11:32:00,97.239,97.25,97.217,97.239,370600002.0
2007-02-02 11:33:00,97.209,97.238,97.193,97.215,225000001.0
2007-02-02 11:34:00,97.21,97.225,97.192,97.208,431000000.0
2007-02-02 11:35:00,97.209,97.236,97.204,97.23,220899999.0
2007-02-02 11:36:00,97.214,97.235,97.207,97.225,209600000.0
2007-02-02 11:37:00,97.226,97.24,97.2,97.204,239100000.0
2007-02-02 11:38:00,97.209,97.217,97.188,97.196,153200000.0
2007-02-02 11:39:00,97.214,97.222,97.199,97.208,295899997.0
2007-02-02 11:40:00,97.224,97.237,97.202,97.222,278999999.0
2007-02-02 11:41:00,97.237,97.237,97.204,97.204,345799993.0
2007-02-02 11:42:00,97.223,97.223,97.2,97.2,319300004.0
2007-02-02 11:43:00,97.204,97.23,97.202,97.215,250200002.0
2007-02-02 11:44:00,97.203,97.225,97.203,97.22,274199995.0
2007-02-02 11:45:00,97.225,97.237,97.213,97.224,290800000.0
2007-02-02 11:46:00,97.215,97.227,97.2,97.214,264499994.0
2007-02-02 11:47:00,97.211,97.223,97.211,97.223,79099999.0
2007-02-02 11:48:00,97.214,97.242,97.214,97.242,195799998.0
2007-02-02 11:49:00,97.241,97.253,97.219,97.222,279799995.0
2007-02-02 11:50:00,97.237,97.286,97.237,97.282,207699995.0
2007-02-02 11:51:00,97.279,97.284,97.255,97.261,284000006.0
2007-02-02 11:52:00,97.289,97.295,97.266,97.281,300799995.0
2007-02-02 11:53:00,97.287,97.309,97.276,97.3,472899996.0
2007-02-02 11:54:00,97.291,97.291,97.265,97.265,206000001.0
2007-02-02 11:55:00,97.283,97.291,97.254,97.254,207499997.0
2007-02-02 11:56:00,97.273,97.273,97.248,97.259,172300001.0
2007-02-02 11:57:00,97.249,97.272,97.245,97.267,181999996.0
2007-02-02 11:58:00,97.273,97.283,97.25,97.25,277200002.0
2007-02-02 11:59:00,97.26,97.282,97.256,97.282,344600004.0
2007-02-02 12:00:00,97.261,97.28,97.247,97.278,301599999.0
2007-02-02 12:01:00,97.273,97.278,97.237,97.268,355200002.0
2007-02-02 12:02:00,97.258,97.279,97.239,97.279,266699999.0
2007-02-02 12:03:00,97.257,97.276,97.247,97.276,315800001.0
2007-02-02 12:04:00,97.273,97.273,97.249,97.254,174299998.0
2007-02-02 12:05:00,97.251,97.273,97.243,97.252,241099996.0
2007-02-02 12:06:00,97.238,97.271,97.238,97.268,226599996.0
2007-02-02 12:07:00,97.266,97.291,97.254,97.272,304900000.0
2007-02-02 12:08:00,97.275,97.293,97.271,97.287,251899999.0
2007-02-02 12:09:00,97.266,97.29,97.264,97.276,268199996.0
2007-02-02 12:10:00,97.253,97.28,97.253,97.275,260200004.0
2007-02-02 12:11:00,97.245,97.273,97.245,97.273,84300000.0
2007-02-02 12:12:00,97.27,97.28,97.249,97.25,399200003.0
2007-02-02 12:13:00,97.285,97.285,97.258,97.26,264500001.0
2007-02-02 12:14:00,97.282,97.297,97.266,97.289,376099999.0
2007-02-02 12:15:00,97.282,97.3,97.268,97.295,259700002.0
2007-02-02 12:16:00,97.289,97.297,97.269,97.269,192999997.0
2007-02-02 12:17:00,97.284,97.302,97.267,97.267,213000001.0
2007-02-02 12:18:00,97.277,97.296,97.262,97.281,185199998.0
2007-02-02 12:19:00,97.287,97.291,97.269,97.273,272800002.0
2007-02-02 12:20:00,97.285,97.287,97.27,97.273,280200001.0
2007-02-02 12:21:00,97.264,97.291,97.254,97.28,274799998.0
2007-02-02 12:22:00,97.278,97.293,97.256,97.293,220000000.0
2007-02-02 12:23:00,97.285,97.285,97.249,97.249,141200002.0
2007-02-02 12:24:00,97.261,97.28,97.261,97.278,191200001.0
2007-02-02 12:25:00,97.268,97.274,97.248,97.248,122399999.0
2007-02-02 12:26:00,97.275,97.289,97.256,97.278,160799999.0
2007-02-02 12:27:00,97.269,97.29,97.256,97.262,186499997.0
2007-02-02 12:28:00,97.273,97.287,97.256,97.274,276500002.0
2007-02-02 12:29:00,97.258,97.287,97.252,97.287,420600001.0
2007-02-02 12:30:00,97.249,97.272,97.249,97.271,176999997.0
2007-02-02 12:31:00,97.275,97.293,97.261,97.275,197199998.0
2007-02-02 12:32:00,97.26,97.291,97.256,97.291,200200002.0
2007-02-02 12:33:00,97.284,97.315,97.284,97.303,144599999.0
2007-02-02 12:34:00,97.305,97.305,97.285,97.298,103399999.0
2007-02-02 12:35:00,97.3,97.312,97.287,97.3,249199999.0
2007-02-02 12:36:00,97.276,97.295,97.264,97.279,247499998.0
2007-02-02 12:37:00,97.291,97.298,97.274,97.286,137100001.0
2007-02-02 12:38:00,97.302,97.307,97.286,97.295,145300001.0
2007-02-02 12:39:00,97.3,97.3,97.272,97.286,147299996.0
2007-02-02 12:40:00,97.298,97.318,97.287,97.287,175599998.0
2007-02-02 12:41:00,97.288,97.313,97.288,97.311,160500001.0
2007-02-02 12:42:00,97.305,97.326,97.29,97.31,175299997.0
2007-02-02 12:43:00,97.327,97.327,97.302,97.304,207199999.0
2007-02-02 12:44:00,97.319,97.335,97.3,97.308,379000003.0
2007-02-02 12:45:00,97.324,97.352,97.305,97.315,311899997.0
2007-02-02 12:46:00,97.315,97.345,97.315,97.335,269699998.0
2007-02-02 12:47:00,97.319,97.345,97.319,97.335,257699998.0
2007-02-02 12:48:00,97.333,97.348,97.319,97.319,247799999.0
2007-02-02 12:49:00,97.319,97.339,97.312,97.319,270900000.0
2007-02-02 12:50:00,97.319,97.342,97.312,97.327,165900000.0
2007-02-02 12:51:00,97.339,97.339,97.298,97.314,275699997.0
2007-02-02 12:52:00,97.319,97.337,97.308,97.32,166400000.0
2007-02-02 12:53:00,97.316,97.328,97.267,97.298,328900001.0
2007-02-02 12:54:00,97.3,97.324,97.297,97.324,128499997.0
2007-02-02 12:55:00,97.322,97.325,97.298,97.323,332600007.0
2007-02-02 12:56:00,97.305,97.31,97.278,97.295,83799998.0
2007-02-02 12:57:00,97.291,97.308,97.291,97.304,77599998.0
2007-02-02 12:58:00,97.287,97.318,97.287,97.318,168099998.0
2007-02-02 12:59:00,97.32,97.341,97.305,97.305,156999999.0
2007-02-02 13:00:00,97.316,97.356,97.314,97.333,329899997.0
2007-02-02 13:01:00,97.344,97.373,97.333,97.373,95100000.0
2007-02-02 13:02:00,97.357,97.377,97.337,97.363,368799999.0
2007-02-02 13:03:00,97.348,97.38,97.346,97.38,130799999.0
2007-02-02 13:04:00,97.365,97.383,97.357,97.383,216800002.0
2007-02-02 13:05:00,97.365,97.365,97.34,97.34,120699998.0
2007-02-02 13:06:00,97.344,97.371,97.344,97.367,205499999.0
2007-02-02 13:07:00,97.345,97.374,97.344,97.366,286899995.0
2007-02-02 13:08:00,97.359,97.382,97.358,97.382,277299998.0
2007-02-02 13:09:00,97.355,97.383,97.355,97.375,255500003.0
2007-02-02 13:10:00,97.375,97.378,97.351,97.363,145499998.0
2007-02-02 13:11:00,97.376,97.376,97.341,97.341,104299999.0
2007-02-02 13:12:00,97.358,97.386,97.345,97.372,350499997.0
2007-02-02 13:13:00,97.385,97.397,97.352,97.352,224599999.0
2007-02-02 13:14:00,97.365,97.38,97.348,97.363,253999998.0
2007-02-02 13:15:00,97.382,97.382,97.345,97.364,215699995.0
2007-02-02 13:16:00,97.37,97.384,97.353,97.359,214100002.0
2007-02-02 13:17:00,97.367,97.367,97.301,97.366,263600005.0
2007-02-02 13:18:00,97.368,97.37,97.345,97.356,213499995.0
2007-02-02 13:19:00,97.357,97.38,97.351,97.365,202499996.0
2007-02-02 13:20:00,97.336,97.362,97.332,97.361,241299998.0
2007-02-02 13:21:00,97.345,97.363,97.34,97.354,330899999.0
2007-02-02 13:22:00,97.359,97.372,97.341,97.345,361500002.0
2007-02-02 13:23:00,97.369,97.395,97.357,97.383,177199996.0
2007-02-02 13:24:00,97.386,97.404,97.377,97.404,165699999.0
2007-02-02 13:25:00,97.383,97.4,97.372,97.394,438900007.0
2007-02-02 13:26:00,97.407,97.433,97.401,97.415,282900000.0
2007-02-02 13:27:00,97.397,97.423,97.393,97.416,258699997.0
2007-02-02 13:28:00,97.402,97.418,97.389,97.405,252400000.0
2007-02-02 13:29:00,97.418,97.418,97.391,97.401,291500000.0
2007-02-02 13:30:00,97.406,97.409,97.37,97.391,174399998.0
2007-02-02 13:31:00,97.398,97.418,97.394,97.418,244900004.0
2007-02-02 13:32:00,97.393,97.418,97.393,97.418,167700001.0
2007-02-02 13:33:00,97.392,97.421,97.385,97.404,317099997.0
2007-02-02 13:34:00,97.406,97.439,97.406,97.425,260599996.0
2007-02-02 13:35:00,97.431,97.437,97.408,97.422,317400000.0
2007-02-02 13:36:00,97.412,97.425,97.397,97.405,77200000.0
2007-02-02 13:37:00,97.396,97.409,97.379,97.395,347799997.0
2007-02-02 13:38:00,97.397,97.397,97.364,97.364,207699998.0
2007-02-02 13:39:00,97.384,97.402,97.37,97.402,297300000.0
2007-02-02 13:40:00,97.383,97.396,97.368,97.392,260600003.0
2007-02-02 13:41:00,97.392,97.395,97.366,97.375,209900000.0
2007-02-02 13:42:00,97.38,97.401,97.355,97.379,258299996.0
2007-02-02 13:43:00,97.413,97.413,97.387,97.387,266399996.0
2007-02-02 13:44:00,97.399,97.411,97.393,97.411,188400002.0
2007-02-02 13:45:00,97.383,97.403,97.37,97.389,224000000.0
2007-02-02 13:46:00,97.388,97.394,97.368,97.377,206200001.0
2007-02-02 13:47:00,97.388,97.4,97.352,97.386,316899997.0
2007-02-02 13:48:00,97.373,97.4,97.363,97.37,57800000.0
2007-02-02 13:49:00,97.374,97.393,97.365,97.391,253999997.0
2007-02-02 13:50:00,97.38,97.399,97.376,97.392,349699993.0
2007-02-02 13:51:00,97.373,97.407,97.373,97.4,184600000.0
2007-02-02 13:52:00,97.392,97.399,97.373,97.376,288800000.0
2007-02-02 13:53:00,97.371,97.405,97.371,97.4,352899997.0
2007-02-02 13:54:00,97.393,97.399,97.37,97.384,194199997.0
2007-02-02 13:55:00,97.392,97.395,97.379,97.381,200999998.0
2007-02-02 13:56:00,97.386,97.402,97.379,97.4,322000001.0
2007-02-02 13:57:00,97.393,97.393,97.342,97.353,374600003.0
2007-02-02 13:58:00,97.347,97.362,97.328,97.345,200900001.0
2007-02-02 13:59:00,97.347,97.37,97.346,97.37,269600000.0
2007-02-02 14:00:00,97.352,97.388,97.352,97.388,213100000.0
2007-02-02 14:01:00,97.385,97.408,97.383,97.408,158099998.0
2007-02-02 14:02:00,97.401,97.404,97.371,97.371,206399999.0
2007-02-02 14:03:00,97.399,97.401,97.377,97.379,258399996.0
2007-02-02 14:04:00,97.389,97.411,97.375,97.392,325100000.0
2007-02-02 14:05:00,97.4,97.4,97.363,97.363,128099998.0
2007-02-02 14:06:00,97.379,97.383,97.359,97.362,246199998.0
2007-02-02 14:07:00,97.365,97.386,97.36,97.382,248299997.0
2007-02-02 14:08:00,97.41,97.428,97.386,97.428,201700002.0
2007-02-02 14:09:00,97.409,97.436,97.409,97.414,188799999.0
2007-02-02 14:10:00,97.4,97.427,97.382,97.427,173799997.0
2007-02-02 14:11:00,97.412,97.44,97.412,97.437,136199999.0
2007-02-02 14:12:00,97.431,97.445,97.411,97.426,205500003.0
2007-02-02 14:13:00,97.42,97.432,97.407,97.419,202399998.0
2007-02-02 14:14:00,97.392,97.416,97.385,97.392,318200000.0
2007-02-02 14:15:00,97.412,97.42,97.397,97.401,233799999.0
2007-02-02 14:16:00,97.391,97.411,97.389,97.411,168699997.0
2007-02-02 14:17:00,97.412,97.413,97.381,97.381,195800001.0
2007-02-02 14:18:00,97.395,97.403,97.379,97.379,284999996.0
2007-02-02 14:19:00,97.38,97.392,97.368,97.383,218499998.0
2007-02-02 14:20:00,97.375,97.394,97.368,97.392,124200000.0
2007-02-02 14:21:00,97.386,97.413,97.372,97.413,235400005.0
2007-02-02 14:22:00,97.405,97.424,97.389,97.415,285899999.0
2007-02-02 14:23:00,97.4,97.432,97.4,97.42,242099999.0
2007-02-02 14:24:00,97.427,97.427,97.389,97.396,263899998.0
2007-02-02 14:25:00,97.388,97.407,97.378,97.407,210600001.0
2007-02-02 14:26:00,97.398,97.398,97.357,97.366,183999996.0
2007-02-02 14:27:00,97.387,97.394,97.368,97.37,265400002.0
2007-02-02 14:28:00,97.367,97.382,97.356,97.376,212799994.0
2007-02-02 14:29:00,97.387,97.387,97.364,97.375,415299999.0
2007-02-02 14:30:00,97.368,97.395,97.343,97.358,141999999.0
2007-02-02 14:31:00,97.334,97.389,97.326,97.388,321900002.0
2007-02-02 14:32:00,97.365,97.405,97.365,97.389,206200000.0
2007-02-02 14:33:00,97.378,97.405,97.374,97.384,274799997.0
2007-02-02 14:34:00,97.383,97.402,97.37,97.375,126799998.0
2007-02-02 14:35:00,97.386,97.399,97.361,97.367,179700000.0
2007-02-02 14:36:00,97.346,97.384,97.346,97.376,275299998.0
2007-02-02 14:37:00,97.375,97.411,97.362,97.387,142299998.0
2007-02-02 14:38:00,97.434,97.439,97.404,97.419,179599997.0
2007-02-02 14:39:00,97.427,97.44,97.409,97.426,295700002.0
2007-02-02 14:40:00,97.43,97.442,97.409,97.413,177900000.0
2007-02-02 14:41:00,97.428,97.429,97.402,97.42,340800002.0
2007-02-02 14:42:00,97.424,97.424,97.408,97.412,74600002.0
2007-02-02 14:43:00,97.405,97.419,97.396,97.418,195099995.0
2007-02-02 14:44:00,97.41,97.43,97.39,97.42,158700000.0
2007-02-02 14:45:00,97.422,97.426,97.396,97.416,289299994.0
2007-02-02 14:46:00,97.411,97.417,97.385,97.398,216499999.0
2007-02-02 14:47:00,97.386,97.403,97.354,97.391,104100001.0
2007-02-02 14:48:00,97.38,97.403,97.376,97.39,338799996.0
2007-02-02 14:49:00,97.35,97.373,97.324,97.341,223900001.0
2007-02-02 14:50:00,97.34,97.34,97.305,97.31,415099997.0
2007-02-02 14:51:00,97.314,97.326,97.295,97.309,238800004.0
2007-02-02 14:52:00,97.327,97.346,97.315,97.346,291299998.0
2007-02-02 14:53:00,97.332,97.347,97.317,97.326,262499993.0
2007-02-02 14:54:00,97.344,97.356,97.325,97.333,191299999.0
2007-02-02 14:55:00,97.355,97.365,97.331,97.331,291599997.0
2007-02-02 14:56:00,97.333,97.345,97.317,97.33,149499999.0
2007-02-02 14:57:00,97.318,97.332,97.287,97.304,236500002.0
2007-02-02 14:58:00,97.308,97.322,97.296,97.305,163499995.0
2007-02-02 14:59:00,97.32,97.32,97.26,97.299,187700002.0
2007-02-02 15:00:00,97.308,97.334,97.298,97.298,185000002.0
2007-02-02 15:01:00,97.314,97.328,97.303,97.328,90499999.0
2007-02-02 15:02:00,97.337,97.337,97.303,97.313,101399999.0
2007-02-02 15:03:00,97.283,97.331,97.283,97.311,192000000.0
2007-02-02 15:04:00,97.313,97.347,97.312,97.347,180699995.0
2007-02-02 15:05:00,97.336,97.351,97.328,97.337,187200001.0
2007-02-02 15:06:00,97.337,97.352,97.318,97.352,239300002.0
2007-02-02 15:07:00,97.342,97.342,97.312,97.324,167499999.0
2007-02-02 15:08:00,97.326,97.342,97.324,97.338,109599999.0
2007-02-02 15:09:00,97.348,97.355,97.328,97.341,131799999.0
2007-02-02 15:10:00,97.334,97.351,97.331,97.349,96999997.0
2007-02-02 15:11:00,97.331,97.356,97.33,97.346,69500000.0
2007-02-02 15:12:00,97.325,97.338,97.311,97.333,262600000.0
2007-02-02 15:13:00,97.315,97.353,97.31,97.353,239899998.0
2007-02-02 15:14:00,97.361,97.433,97.361,97.41,306800001.0
2007-02-02 15:15:00,97.425,97.434,97.395,97.414,191099999.0
2007-02-02 15:16:00,97.407,97.407,97.374,97.381,287700001.0
2007-02-02 15:17:00,97.37,97.389,97.347,97.352,254499997.0
2007-02-02 15:18:00,97.344,97.38,97.335,97.363,227500000.0
2007-02-02 15:19:00,97.392,97.398,97.372,97.375,219300001.0
2007-02-02 15:20:00,97.404,97.404,97.355,97.368,249499997.0
2007-02-02 15:21:00,97.348,97.372,97.345,97.352,224499998.0
2007-02-02 15:22:00,97.323,97.359,97.289,97.359,235800002.0
2007-02-02 15:23:00,97.364,97.39,97.359,97.367,369800000.0
2007-02-02 15:24:00,97.385,97.406,97.38,97.387,211599998.0
2007-02-02 15:25:00,97.405,97.428,97.391,97.409,125199999.0
2007-02-02 15:26:00,97.411,97.412,97.365,97.371,178099998.0
2007-02-02 15:27:00,97.374,97.4,97.33,97.383,294299995.0
2007-02-02 15:28:00,97.397,97.434,97.393,97.428,213800002.0
2007-02-02 15:29:00,97.396,97.433,97.38,97.395,273800002.0
2007-02-02 15:30:00,97.405,97.459,97.389,97.426,229699996.0
2007-02-02 15:31:00,97.442,97.45,97.424,97.437,111899997.0
2007-02-02 15:32:00,97.436,97.45,97.431,97.431,117200000.0
2007-02-02 15:33:00,97.452,97.452,97.431,97.431,154299998.0
2007-02-02 15:34:00,97.436,97.436,97.343,97.347,354900000.0
2007-02-02 15:35:00,97.35,97.421,97.343,97.392,222700001.0
2007-02-02 15:36:00,97.433,97.433,97.378,97.388,361500001.0
2007-02-02 15:37:00,97.372,97.433,97.372,97.433,193999997.0
2007-02-02 15:38:00,97.433,97.433,97.38,97.38,171499998.0
2007-02-02 15:39:00,97.365,97.41,97.353,97.365,314399997.0
2007-02-02 15:40:00,97.387,97.416,97.359,97.412,209100000.0
2007-02-02 15:41:00,97.417,97.43,97.38,97.388,208899996.0
2007-02-02 15:42:00,97.443,97.478,97.439,97.451,148199999.0
2007-02-02 15:43:00,97.445,97.447,97.43,97.437,193300002.0
2007-02-02 15:44:00,97.438,97.449,97.409,97.433,156099996.0
2007-02-02 15:45:00,97.408,97.43,97.388,97.418,175299997.0
2007-02-02 15:46:00,97.448,97.452,97.43,97.432,263799996.0
2007-02-02 15:47:00,97.419,97.447,97.419,97.436,160499999.0
2007-02-02 15:48:00,97.439,97.454,97.425,97.429,170599998.0
2007-02-02 15:49:00,97.41,97.446,97.404,97.42,230000000.0
2007-02-02 15:50:00,97.432,97.452,97.429,97.445,227100001.0
2007-02-02 15:51:00,97.447,97.447,97.416,97.426,333499997.0
2007-02-02 15:52:00,97.4,97.445,97.382,97.427,394400002.0
2007-02-02 15:53:00,97.42,97.442,97.403,97.413,246500000.0
2007-02-02 15:54:00,97.415,97.436,97.398,97.425,89200002.0
2007-02-02 15:55:00,97.428,97.445,97.42,97.433,159799999.0
2007-02-02 15:56:00,97.436,97.448,97.409,97.445,309500000.0
2007-02-02 15:57:00,97.439,97.46,97.439,97.453,227500000.0
2007-02-02 15:58:00,97.423,97.443,97.401,97.401,389099998.0
2007-02-02 15:59:00,97.383,97.435,97.366,97.415,157899995.0
2007-02-02 16:00:00,97.407,97.435,97.358,97.358,259800000.0
2007-02-02 16:01:00,97.417,97.417,97.359,97.361,177300003.0
2007-02-02 16:02:00,97.407,97.421,97.382,97.393,281200000.0
2007-02-02 16:03:00,97.371,97.424,97.371,97.412,243199999.0
2007-02-02 16:04:00,97.407,97.439,97.394,97.394,327300000.0
2007-02-02 16:05:00,97.415,97.433,97.398,97.409,146900000.0
2007-02-02 16:06:00,97.438,97.438,97.397,97.401,137899995.0
2007-02-02 16:07:00,97.395,97.421,97.37,97.378,193199997.0
2007-02-02 16:08:00,97.368,97.417,97.353,97.386,277700002.0
2007-02-02 16:09:00,97.361,97.419,97.361,97.419,102400002.0
2007-02-02 16:10:00,97.345,97.432,97.327,97.432,318199998.0
2007-02-02 16:11:00,97.367,97.389,97.318,97.319,242300003.0
2007-02-02 16:12:00,97.267,97.404,97.257,97.36,167900003.0
2007-02-02 16:13:00,97.334,97.408,97.334,97.335,233699995.0
2007-02-02 16:14:00,97.315,97.429,97.301,97.403,149399997.0
2007-02-02 16:15:00,97.431,97.431,97.25,97.25,178800002.0
2007-02-02 16:16:00,97.278,97.353,97.206,97.212,235599998.0
2007-02-02 16:17:00,97.22,97.398,97.22,97.353,262800000.0
2007-02-02 16:18:00,97.221,97.25,97.202,97.214,181599998.0
2007-02-02 16:19:00,97.429,97.429,97.25,97.254,146300000.0
2007-02-02 16:20:00,97.208,97.23,97.204,97.23,240899993.0
2007-02-02 16:21:00,97.248,97.431,97.246,97.431,319899998.0
2007-02-02 16:22:00,97.268,97.293,97.233,97.261,221900003.0
2007-02-02 16:23:00,97.22,97.24,97.173,97.173,329600002.0
2007-02-02 16:24:00,97.181,97.222,97.159,97.218,226500002.0
2007-02-02 16:25:00,97.208,97.244,97.169,97.244,216900001.0
2007-02-02 16:26:00,97.245,97.245,97.194,97.202,279699999.0
2007-02-02 16:27:00,97.203,97.249,97.18,97.218,243099997.0
2007-02-02 16:28:00,97.221,97.245,97.188,97.217,253999997.0
2007-02-02 16:29:00,97.392,97.423,97.239,97.24,244499998.0
2007-02-02 16:30:00,97.258,97.415,97.253,97.415,184500001.0
2007-02-02 16:31:00,97.431,97.431,97.247,97.256,274900000.0
2007-02-02 16:32:00,97.311,97.358,97.307,97.358,26400000.0
2007-02-02 16:33:00,97.228,97.267,97.193,97.216,307800003.0
2007-02-02 16:34:00,97.371,97.41,97.248,97.248,173900001.0
2007-02-02 16:35:00,97.248,97.431,97.248,97.431,176500000.0
2007-02-02 16:36:00,97.431,97.431,97.231,97.231,392800002.0
2007-02-02 16:37:00,97.237,97.432,97.237,97.432,208700004.0
2007-02-02 16:38:00,97.198,97.26,97.198,97.25,288999996.0
2007-02-02 16:39:00,97.194,97.254,97.193,97.222,270899997.0
2007-02-02 16:40:00,97.226,97.247,97.209,97.22,318999998.0
2007-02-02 16:41:00,97.391,97.423,97.239,97.241,109799998.0
2007-02-02 16:42:00,97.234,97.433,97.226,97.407,249599997.0
2007-02-02 16:43:00,97.388,97.424,97.244,97.244,301199998.0
2007-02-02 16:44:00,97.262,97.419,97.252,97.419,186799999.0
2007-02-02 16:45:00,97.431,97.431,97.236,97.236,284499995.0
2007-02-02 16:46:00,97.267,97.413,97.256,97.413,106099999.0
2007-02-02 16:47:00,97.252,97.254,97.211,97.212,254299999.0
2007-02-02 16:48:00,97.396,97.428,97.238,97.241,250599998.0
2007-02-02 16:49:00,97.239,97.427,97.235,97.396,320100001.0
2007-02-02 16:50:00,97.235,97.278,97.233,97.278,178299997.0
2007-02-02 16:51:00,97.224,97.273,97.224,97.243,218499999.0
2007-02-02 16:52:00,97.221,97.281,97.216,97.269,312899996.0
2007-02-02 16:53:00,97.241,97.27,97.219,97.257,258599997.0
2007-02-02 16:54:00,97.226,97.272,97.224,97.23,163599998.0
2007-02-02 16:55:00,97.39,97.419,97.251,97.258,271599999.0
2007-02-02 16:56:00,97.255,97.41,97.251,97.41,262899998.0
2007-02-02 16:57:00,97.258,97.382,97.252,97.279,194199999.0
2007-02-02 16:58:00,97.357,97.402,97.318,97.402,140799997.0
2007-02-02 16:59:00,97.253,97.419,97.253,97.419,148800000.0
2007-02-02 17:00:00,97.393,97.393,97.266,97.266,202799998.0
2007-02-02 17:01:00,97.27,97.417,97.27,97.39,214700001.0
2007-02-02 17:02:00,97.332,97.381,97.28,97.28,251400001.0
2007-02-02 17:03:00,97.319,97.381,97.284,97.284,254699996.0
2007-02-02 17:04:00,97.38,97.409,97.286,97.291,139500001.0
2007-02-02 17:05:00,97.301,97.423,97.262,97.387,258999999.0
2007-02-02 17:06:00,97.272,97.414,97.271,97.381,146300000.0
2007-02-02 17:07:00,97.337,97.379,97.305,97.307,97999999.0
2007-02-02 17:08:00,97.373,97.421,97.325,97.421,152300002.0
2007-02-02 17:09:00,97.283,97.426,97.282,97.403,175000003.0
2007-02-02 17:10:00,97.364,97.403,97.331,97.403,129300004.0
2007-02-02 17:11:00,97.264,97.377,97.261,97.319,273799999.0
2007-02-02 17:12:00,97.258,97.378,97.255,97.28,332100000.0
2007-02-02 17:13:00,97.307,97.364,97.233,97.254,261199998.0
2007-02-02 17:14:00,97.414,97.414,97.224,97.233,313599997.0
2007-02-02 17:15:00,97.376,97.376,97.176,97.179,177999998.0
2007-02-02 17:16:00,97.148,97.378,97.148,97.378,162399998.0
2007-02-02 17:17:00,97.155,97.408,97.135,97.363,255099997.0
2007-02-02 17:18:00,97.2,97.336,97.171,97.239,141799999.0
2007-02-02 17:19:00,97.176,97.375,97.167,97.192,316900000.0
2007-02-02 17:20:00,97.192,97.362,97.155,97.169,256000001.0
2007-02-02 17:21:00,97.212,97.322,97.131,97.131,168099998.0
2007-02-02 17:22:00,97.133,97.395,97.122,97.339,266899997.0
2007-02-02 17:23:00,97.355,97.355,97.093,97.099,119100001.0
2007-02-02 17:24:00,97.188,97.328,97.124,97.147,193600001.0
2007-02-02 17:25:00,97.117,97.285,97.046,97.065,275000000.0
2007-02-02 17:26:00,97.15,97.332,97.116,97.129,255600006.0
2007-02-02 17:27:00,97.113,97.405,97.098,97.405,231000002.0
2007-02-02 17:28:00,97.169,97.302,97.091,97.105,286799997.0
2007-02-02 17:29:00,97.177,97.296,97.087,97.102,202200000.0
2007-02-02 17:30:00,97.393,97.393,97.104,97.113,190200004.0
2007-02-02 17:31:00,97.199,97.308,97.109,97.109,184800000.0
2007-02-02 17:32:00,97.189,97.311,97.122,97.132,344399997.0
2007-02-02 17:33:00,97.404,97.404,97.181,97.398,231900000.0
2007-02-02 17:34:00,97.329,97.365,97.127,97.127,247799997.0
2007-02-02 17:35:00,97.21,97.318,97.131,97.141,253499998.0
2007-02-02 17:36:00,97.399,97.427,97.152,97.152,198599999.0
2007-02-02 17:37:00,97.154,97.333,97.14,97.174,210800000.0
2007-02-02 17:38:00,97.181,97.389,97.181,97.338,82200001.0
2007-02-02 17:39:00,97.301,97.368,97.154,97.154,135000000.0
2007-02-02 17:40:00,97.241,97.357,97.19,97.19,302899997.0
2007-02-02 17:41:00,97.365,97.365,97.145,97.145,45900000.0
2007-02-02 17:42:00,97.22,97.358,97.184,97.193,292200006.0
2007-02-02 17:43:00,97.162,97.429,97.151,97.391,247500001.0
2007-02-02 17:44:00,97.419,97.419,97.173,97.185,217800003.0
2007-02-02 17:45:00,97.215,97.373,97.185,97.185,237499999.0
2007-02-02 17:46:00,97.307,97.364,97.197,97.197,35800000.0
2007-02-02 17:47:00,97.197,97.319,97.134,97.134,401700001.0
2007-02-02 17:48:00,97.363,97.363,97.131,97.131,129300002.0
2007-02-02 17:49:00,97.201,97.32,97.119,97.119,305799999.0
2007-02-02 17:50:00,97.135,97.338,97.122,97.179,227899997.0
2007-02-02 17:51:00,97.122,97.4,97.115,97.4,252900000.0
2007-02-02 17:52:00,97.36,97.405,97.202,97.366,238800001.0
2007-02-02 17:53:00,97.107,97.353,97.107,97.19,166099996.0
2007-02-02 17:54:00,97.104,97.402,97.1,97.402,222899999.0
2007-02-02 17:55:00,97.348,97.393,97.108,97.126,258099999.0
2007-02-02 17:56:00,97.21,97.324,97.21,97.222,323500003.0
2007-02-02 17:57:00,97.191,97.384,97.164,97.169,213800003.0
2007-02-02 17:58:00,97.213,97.332,97.2,97.218,152300001.0
2007-02-02 17:59:00,97.22,97.361,97.198,97.203,204399998.0
2007-02-02 18:00:00,97.226,97.338,97.172,97.172,367400003.0
2007-02-02 18:01:00,97.174,97.429,97.173,97.398,1943700005.0
2007-02-02 18:02:00,96.96,96.96,96.94,96.94,1952299999.0
2007-02-02 18:03:00,96.95,96.97,96.94,96.95,1952299999.0
2007-02-02 18:04:00,96.97,96.97,96.91,96.94,1952299999.0
2007-02-02 18:05:00,96.95,96.97,96.94,96.96,1952299999.0
2007-02-02 18:06:00,96.95,96.98,96.95,96.98,1952299999.0
2007-02-02 18:07:00,96.99,97.01,96.98,97.01,1952299999.0
2007-02-02 18:08:00,97.0,97.04,97.0,97.04,1952299999.0
2007-02-02 18:09:00,97.214,97.441,97.207,97.441,1952299999.0
2007-02-02 18:10:00,97.224,97.434,97.224,97.403,2141799991.0
2007-02-02 18:11:00,97.424,97.428,97.204,97.394,1014600001.0
2007-02-02 18:12:00,97.41,97.436,97.219,97.226,1170199996.0
2007-02-02 18:13:00,97.218,97.431,97.205,97.431,1492599982.0
2007-02-02 18:14:00,97.01,97.05,97.01,97.03,1019999994.0
2007-02-02 18:15:00,97.05,97.05,97.03,97.04,1019999994.0
2007-02-02 18:16:00,97.03,97.06,97.03,97.06,1019999994.0
2007-02-02 18:17:00,97.164,97.426,97.156,97.426,1019999994.0
2007-02-02 18:18:00,97.433,97.433,97.163,97.163,1373999998.0
2007-02-02 18:19:00,97.419,97.438,97.159,97.159,1956100003.0
2007-02-02 18:20:00,97.16,97.421,97.153,97.155,2056899983.0
2007-02-02 18:21:00,97.161,97.414,97.154,97.154,2100799992.0
2007-02-02 18:22:00,97.159,97.429,97.146,97.16,1483999996.0
2007-02-02 18:23:00,97.1,97.1,97.09,97.09,2027299988.0
2007-02-02 18:24:00,97.151,97.412,97.141,97.15,2027299988.0
2007-02-02 18:25:00,97.16,97.42,97.16,97.163,2126899995.0
2007-02-02 18:26:00,97.158,97.422,97.148,97.422,1737600009.0
2007-02-02 18:27:00,97.424,97.424,97.133,97.153,1284499999.0
2007-02-02 18:28:00,97.151,97.426,97.144,97.397,1661399991.0
2007-02-02 18:29:00,97.428,97.435,97.139,97.406,1064199996.0
2007-02-02 18:30:00,97.153,97.421,97.137,97.137,937199999.0
2007-02-02 18:31:00,97.132,97.434,97.132,97.403,1478700006.0
2007-02-02 18:32:00,97.139,97.422,97.139,97.148,1704599986.0
2007-02-02 18:33:00,97.05,97.05,97.05,97.05,2116899989.0
2007-02-02 18:34:00,97.171,97.42,97.169,97.42,2116899989.0
2007-02-02 18:35:00,97.397,97.427,97.15,97.154,1849999995.0
2007-02-02 18:36:00,97.163,97.417,97.142,97.143,901699993.0
2007-02-02 18:37:00,97.147,97.414,97.146,97.147,1101499997.0
2007-02-02 18:38:00,97.132,97.426,97.129,97.393,1108700005.0
2007-02-02 18:39:00,97.4,97.429,97.128,97.129,1027899994.0
2007-02-02 18:40:00,97.135,97.422,97.135,97.422,1725899991.0
2007-02-02 18:41:00,97.423,97.423,97.135,97.138,695299998.0
2007-02-02 18:42:00,97.124,97.424,97.124,97.125,1426099999.0
2007-02-02 18:43:00,97.141,97.409,97.126,97.135,471799998.0
2007-02-02 18:44:00,97.126,97.414,97.08,97.08,784100004.0
2007-02-02 18:45:00,97.079,97.405,97.056,97.056,774199998.0
2007-02-02 18:46:00,97.382,97.429,97.036,97.043,702799992.0
2007-02-02 18:47:00,97.374,97.374,97.045,97.062,157799999.0
2007-02-02 18:48:00,97.081,97.364,97.044,97.044,430399998.0
2007-02-02 18:49:00,97.08,97.388,97.056,97.062,865999997.0
2007-02-02 18:50:00,97.059,97.406,97.04,97.043,872800002.0
2007-02-02 18:51:00,97.036,97.411,97.019,97.019,1310000000.0
2007-02-02 18:52:00,97.009,97.433,97.009,97.398,1172399993.0
2007-02-02 18:53:00,97.428,97.428,97.029,97.037,1592099997.0
2007-02-02 18:54:00,97.043,97.408,97.02,97.02,1357200006.0
2007-02-02 18:55:00,97.036,97.405,97.026,97.031,1679900001.0
2007-02-02 18:56:00,97.302,97.404,97.09,97.404,333599999.0
2007-02-02 18:57:00,97.036,97.361,97.002,97.002,442499998.0
2007-02-02 18:58:00,97.022,97.399,97.015,97.03,1030799997.0
2007-02-02 18:59:00,97.026,97.423,96.988,97.423,1067299995.0
2007-02-02 19:00:00,97.306,97.388,97.05,97.388,216299999.0
2007-02-02 19:01:00,97.035,97.36,96.955,96.955,674900002.0
2007-02-02 19:02:00,97.062,97.325,97.02,97.02,180199999.0
2007-02-02 19:03:00,96.952,97.376,96.934,97.043,548000000.0
2007-02-02 19:04:00,97.009,97.378,96.971,96.971,455200000.0
2007-02-02 19:05:00,96.948,97.368,96.93,97.003,392599998.0
2007-02-02 19:06:00,96.992,97.391,96.968,96.976,893299992.0
2007-02-02 19:07:00,96.999,97.416,96.999,97.028,1390999993.0
2007-02-02 19:08:00,97.017,97.411,97.013,97.035,1728499998.0
2007-02-02 19:09:00,97.049,97.422,97.046,97.422,847100000.0
2007-02-02 19:10:00,97.396,97.396,97.014,97.02,229999996.0
2007-02-02 19:11:00,97.085,97.41,97.031,97.031,580200000.0
2007-02-02 19:12:00,97.1,97.357,97.064,97.082,323300000.0
2007-02-02 19:13:00,97.095,97.382,97.04,97.04,308199995.0
2007-02-02 19:14:00,97.083,97.364,97.052,97.074,284299998.0
2007-02-02 19:15:00,97.068,97.412,97.063,97.071,1122499997.0
2007-02-02 19:16:00,97.05,97.372,97.05,97.107,618799996.0
2007-02-02 19:17:00,97.395,97.431,97.06,97.06,608999998.0
2007-02-02 19:18:00,97.423,97.423,97.08,97.37,539600000.0
2007-02-02 19:19:00,97.052,97.421,97.045,97.387,1144799998.0
2007-02-02 19:20:00,97.094,97.408,97.094,97.103,735500002.0
2007-02-02 19:21:00,97.121,97.415,97.105,97.105,901199997.0
2007-02-02 19:22:00,97.118,97.329,97.097,97.153,131699999.0
2007-02-02 19:23:00,97.101,97.406,97.101,97.106,1842300006.0
2007-02-02 19:24:00,97.115,97.425,97.101,97.101,755999997.0
2007-02-02 19:25:00,97.094,97.407,97.094,97.111,1239000004.0
2007-02-02 19:26:00,97.098,97.416,97.091,97.416,1911700006.0
2007-02-02 19:27:00,97.087,97.429,97.082,97.429,1345100004.0
2007-02-02 19:28:00,97.421,97.421,97.064,97.07,817400001.0
2007-02-02 19:29:00,97.11,97.372,97.089,97.089,336200000.0
2007-02-02 19:30:00,97.081,97.416,97.07,97.088,972199998.0
2007-02-02 19:31:00,97.053,97.402,97.045,97.084,612399993.0
2007-02-02 19:32:00,97.072,97.421,97.066,97.067,985699998.0
2007-02-02 19:33:00,97.03,97.055,97.03,97.05,754400000.0
2007-02-02 19:34:00,97.081,97.419,97.072,97.072,1068799998.0
2007-02-02 19:35:00,97.062,97.404,97.062,97.069,965099993.0
2007-02-02 19:36:00,97.065,97.405,97.065,97.081,775800000.0
2007-02-02 19:37:00,97.057,97.391,97.057,97.347,240699996.0
2007-02-02 19:38:00,97.399,97.435,97.055,97.055,964699999.0
2007-02-02 19:39:00,97.046,97.408,97.04,97.059,896800003.0
2007-02-02 19:40:00,97.053,97.404,97.02,97.021,570700003.0
2007-02-02 19:41:00,97.024,97.422,97.024,97.384,1071699994.0
2007-02-02 19:42:00,97.421,97.421,97.026,97.036,911099990.0
2007-02-02 19:43:00,97.056,97.348,97.001,97.025,340599997.0
2007-02-02 19:44:00,97.038,97.392,97.003,97.009,747999993.0
2007-02-02 19:45:00,96.996,97.397,96.978,97.341,262200001.0
2007-02-02 19:46:00,96.984,97.408,96.98,97.408,580800001.0
2007-02-02 19:47:00,96.986,97.319,96.97,97.015,356699999.0
2007-02-02 19:48:00,96.989,97.397,96.978,97.005,882200001.0
2007-02-02 19:49:00,96.989,97.417,96.989,97.377,662800004.0
2007-02-02 19:50:00,97.364,97.412,97.003,97.004,558799993.0
2007-02-02 19:51:00,97.409,97.409,97.012,97.016,579299996.0
2007-02-02 19:52:00,97.002,97.391,97.002,97.358,396799999.0
2007-02-02 19:53:00,97.421,97.421,97.004,97.012,787300002.0
2007-02-02 19:54:00,97.035,97.388,96.992,96.992,565399999.0
2007-02-02 19:55:00,97.014,97.316,96.968,97.009,347999999.0
2007-02-02 19:56:00,97.026,97.344,96.96,96.977,383200003.0
2007-02-02 19:57:00,97.374,97.418,96.998,97.418,616899998.0
2007-02-02 19:58:00,97.38,97.418,96.993,97.004,1151599998.0
2007-02-02 19:59:00,96.964,96.977,96.947,96.973,787300002.0
2007-02-02 20:00:00,96.967,97.366,96.944,96.986,451500005.0
2007-02-02 20:01:00,96.953,97.411,96.951,97.351,422099995.0
2007-02-02 20:02:00,97.367,97.406,96.986,96.986,513899999.0
2007-02-02 20:03:00,96.962,97.419,96.958,97.419,568999999.0
2007-02-02 20:04:00,97.378,97.412,96.976,96.989,441000001.0
2007-02-02 20:05:00,96.966,97.353,96.958,96.998,314799999.0
2007-02-02 20:06:00,96.992,97.409,96.964,96.965,707099995.0
2007-02-02 20:07:00,97.022,97.386,96.953,96.953,317199998.0
2007-02-02 20:08:00,96.958,97.404,96.944,96.985,888999999.0
2007-02-02 20:09:00,96.934,97.373,96.934,97.028,396100001.0
2007-02-02 20:10:00,97.014,97.378,96.972,96.985,715100000.0
2007-02-02 20:11:00,96.991,97.404,96.991,96.998,1369099989.0
2007-02-02 20:12:00,96.989,97.407,96.986,96.986,1638700006.0
2007-02-02 20:13:00,96.99,97.401,96.984,96.996,1037599985.0
2007-02-02 20:14:00,97.027,97.368,96.973,96.973,458099997.0
2007-02-02 20:15:00,96.943,96.966,96.932,96.945,959700005.0
2007-02-02 20:16:00,96.987,97.405,96.963,96.964,1607000002.0
2007-02-02 20:17:00,97.022,97.336,96.972,97.006,196499999.0
2007-02-02 20:18:00,96.919,97.275,96.919,97.048,173900002.0
2007-02-02 20:19:00,96.959,97.428,96.959,97.391,1498800014.0
2007-02-02 20:20:00,97.424,97.424,96.963,96.968,1738699995.0
2007-02-02 20:21:00,96.966,97.418,96.955,97.418,534799999.0
2007-02-02 20:22:00,97.38,97.421,96.978,96.978,1005799994.0
2007-02-02 20:23:00,96.995,97.425,96.974,97.425,1002699998.0
2007-02-02 20:24:00,97.378,97.414,96.959,96.959,628399998.0
2007-02-02 20:25:00,96.963,97.405,96.963,96.978,711299997.0
2007-02-02 20:26:00,96.972,97.417,96.968,97.417,461599997.0
2007-02-02 20:27:00,96.971,97.422,96.964,97.422,1204299998.0
2007-02-02 20:28:00,97.03,97.03,97.02,97.02,2026599991.0
2007-02-02 20:29:00,97.03,97.03,97.02,97.03,2026599991.0
2007-02-02 20:30:00,96.958,97.418,96.958,96.976,2026599991.0
2007-02-02 20:31:00,96.971,97.416,96.971,96.991,1859399996.0
2007-02-02 20:32:00,97.02,97.03,97.02,97.03,603000001.0
2007-02-02 20:33:00,97.408,97.408,96.977,96.99,603000001.0
2007-02-02 20:34:00,96.953,97.391,96.95,97.391,353899997.0
2007-02-02 20:35:00,97.362,97.414,97.002,97.414,627900007.0
2007-02-02 20:36:00,97.391,97.427,96.985,96.985,661199993.0
2007-02-02 20:37:00,96.99,97.391,96.968,96.976,690399998.0
2007-02-02 20:38:00,96.974,97.402,96.959,96.968,1672099992.0
2007-02-02 20:39:00,96.942,96.95,96.922,96.93,1282099998.0
2007-02-02 20:40:00,96.972,97.429,96.968,97.429,1663399999.0
2007-02-02 20:41:00,97.394,97.425,96.97,96.976,787499997.0
2007-02-02 20:42:00,96.946,96.96,96.929,96.95,926500001.0
2007-02-02 20:43:00,96.939,96.965,96.934,96.947,569600003.0
2007-02-02 20:44:00,96.986,97.419,96.975,97.419,1111500003.0
2007-02-02 20:45:00,97.422,97.422,96.963,96.971,1105999997.0
2007-02-02 20:46:00,96.974,97.405,96.965,96.972,757199997.0
2007-02-02 20:47:00,97.384,97.429,96.972,96.972,1052899991.0
2007-02-02 20:48:00,96.974,97.424,96.971,97.424,901699996.0
2007-02-02 20:49:00,97.428,97.428,96.965,96.975,782700003.0
2007-02-02 20:50:00,96.983,97.404,96.963,96.963,1064100003.0
2007-02-02 20:51:00,96.999,97.379,96.948,96.951,869999990.0
2007-02-02 20:52:00,96.975,97.404,96.975,97.011,615599994.0
2007-02-02 20:53:00,96.973,97.434,96.973,97.4,1655399993.0
2007-02-02 20:54:00,97.369,97.41,97.014,97.396,301499996.0
2007-02-02 20:55:00,97.429,97.429,96.966,96.981,1166700000.0
2007-02-02 20:56:00,96.963,97.42,96.942,97.389,1019299996.0
2007-02-02 20:57:00,97.424,97.431,96.946,97.399,1382399989.0
2007-02-02 20:58:00,97.03,97.04,97.01,97.04,1856999985.0
2007-02-02 20:59:00,97.05,97.06,97.0,97.02,1856999985.0
2007-02-02 21:00:00,96.953,97.409,96.938,96.938,1856999985.0
2007-02-02 21:01:00,97.02,97.05,97.02,97.05,779099995.0
2007-02-02 21:02:00,96.904,96.937,96.904,96.93,779099995.0
2007-02-02 21:03:00,96.927,96.945,96.916,96.916,567399997.0
2007-02-02 21:04:00,96.948,97.419,96.948,97.382,395899999.0
2007-02-02 21:05:00,97.323,97.391,96.934,96.94,287199999.0
2007-02-02 21:06:00,96.925,96.954,96.925,96.95,675199998.0
2007-02-02 21:07:00,96.982,97.398,96.976,96.98,584000006.0
2007-02-02 21:08:00,96.929,96.952,96.918,96.943,520299997.0
2007-02-02 21:09:00,96.929,96.949,96.928,96.945,247099995.0
2007-02-02 21:10:00,97.045,97.378,96.99,96.99,418500000.0
2007-02-02 21:11:00,96.938,96.963,96.938,96.959,356199999.0
2007-02-02 21:12:00,96.933,96.966,96.933,96.966,473799998.0
2007-02-02 21:13:00,97.011,97.414,96.994,97.017,1060300003.0
2007-02-02 21:14:00,96.982,96.992,96.962,96.978,1021599999.0
2007-02-02 21:15:00,96.993,97.002,96.977,96.978,771199994.0
2007-02-02 21:16:00,97.028,97.397,96.995,96.995,562299999.0
2007-02-02 21:17:00,97.016,97.419,97.016,97.031,1426799993.0
2007-02-02 21:18:00,97.031,97.415,97.023,97.415,802299995.0
2007-02-02 21:19:00,97.424,97.424,97.035,97.05,948099998.0
2007-02-02 21:20:00,97.046,97.421,97.008,97.009,1509499998.0
2007-02-02 21:21:00,96.992,97.005,96.968,96.979,1968099989.0
2007-02-02 21:22:00,96.984,97.008,96.979,97.004,1547199997.0
2007-02-02 21:23:00,97.031,97.416,97.031,97.05,807899997.0
2007-02-02 21:24:00,97.003,97.015,96.993,97.01,899499992.0
2007-02-02 21:25:00,96.99,97.01,96.986,97.005,1461599998.0
2007-02-02 21:26:00,97.039,97.408,97.039,97.373,478499999.0
2007-02-02 21:27:00,97.389,97.422,97.047,97.047,406899994.0
2007-02-02 21:28:00,97.083,97.368,97.062,97.085,238299995.0
2007-02-02 21:29:00,97.009,97.019,96.985,97.013,827799994.0
2007-02-02 21:30:00,96.999,97.013,96.984,97.008,467700003.0
2007-02-02 21:31:00,97.044,97.318,97.007,97.072,209199999.0
2007-02-02 21:32:00,97.038,97.42,97.034,97.042,1410799994.0
2007-02-02 21:33:00,96.998,97.02,96.997,97.003,204400000.0
2007-02-02 21:34:00,97.013,97.039,97.0,97.018,464999994.0
2007-02-02 21:35:00,97.068,97.383,97.051,97.061,349199995.0
2007-02-02 21:36:00,97.117,97.276,97.105,97.128,203599998.0
2007-02-02 21:37:00,96.987,97.023,96.987,97.023,352500001.0
2007-02-02 21:38:00,97.02,97.024,96.999,97.003,461099999.0
2007-02-02 21:39:00,97.007,97.03,97.004,97.03,237999998.0
2007-02-02 21:40:00,97.069,97.381,97.043,97.062,449399999.0
2007-02-02 21:41:00,97.039,97.414,97.039,97.373,298000000.0
2007-02-02 21:42:00,97.393,97.425,97.018,97.024,811400001.0
2007-02-02 21:43:00,97.01,97.022,96.991,97.006,732799998.0
2007-02-02 21:44:00,97.005,97.01,96.975,96.997,1631699987.0
2007-02-02 21:45:00,96.99,97.013,96.981,97.008,1019399994.0
2007-02-02 21:46:00,96.991,97.016,96.985,96.985,517499999.0
2007-02-02 21:47:00,97.029,97.417,97.029,97.042,905900005.0
2007-02-02 21:48:00,97.003,97.016,96.994,97.007,308699995.0
2007-02-02 21:49:00,97.059,97.408,97.012,97.02,787600002.0
2007-02-02 21:50:00,97.005,97.026,97.002,97.022,148999997.0
2007-02-02 21:51:00,97.008,97.02,96.996,96.996,333699999.0
2007-02-02 21:52:00,97.014,97.373,97.014,97.03,588499998.0
2007-02-02 21:53:00,97.043,97.408,97.043,97.362,114400000.0
2007-02-02 21:54:00,97.303,97.343,97.025,97.025,146699998.0
2007-02-02 21:55:00,97.07,97.403,97.07,97.356,140000002.0
2007-02-02 21:56:00,97.438,97.438,97.051,97.059,588799993.0
2007-02-02 21:57:00,97.091,97.322,97.028,97.085,233500000.0
2007-02-02 21:58:00,97.402,97.402,97.062,97.095,140900000.0
2007-02-02 21:59:00,97.042,97.415,97.024,97.415,537300001.0
2007-02-02 22:00:00,97.384,97.423,97.034,97.034,809900000.0
2007-02-02 22:01:00,97.029,97.397,97.029,97.051,862400001.0
2007-02-02 22:02:00,97.043,97.41,97.042,97.051,1336099997.0
2007-02-02 22:03:00,97.027,97.039,97.01,97.016,300700002.0
2007-02-02 22:04:00,97.047,97.399,97.041,97.058,722099994.0
2007-02-02 22:05:00,97.027,97.03,97.0,97.011,213999999.0
2007-02-02 22:06:00,97.009,97.027,97.0,97.02,189300001.0
2007-02-02 22:07:00,97.325,97.384,97.072,97.072,193399999.0
2007-02-02 22:08:00,97.096,97.395,97.073,97.395,235099998.0
2007-02-02 22:09:00,97.365,97.399,97.018,97.018,455999994.0
2007-02-02 22:10:00,97.122,97.324,97.075,97.083,158200001.0
2007-02-02 22:11:00,97.086,97.381,97.057,97.069,427500003.0
2007-02-02 22:12:00,97.035,97.403,97.029,97.403,407199997.0
2007-02-02 22:13:00,97.392,97.429,97.04,97.04,520299999.0
2007-02-02 22:14:00,97.018,97.02,96.999,97.005,247899996.0
2007-02-02 22:15:00,97.036,97.414,97.026,97.414,525099999.0
2007-02-02 22:16:00,97.389,97.429,97.031,97.031,432100001.0
2007-02-02 22:17:00,97.003,97.016,96.991,97.006,151599997.0
2007-02-02 22:18:00,97.007,97.013,96.989,96.991,137099999.0
2007-02-02 22:19:00,97.125,97.325,97.066,97.081,175399999.0
2007-02-02 22:20:00,97.016,97.019,97.001,97.008,168700002.0
2007-02-02 22:21:00,96.993,97.019,96.993,97.016,140300000.0
2007-02-02 22:22:00,97.013,97.369,97.011,97.061,369199995.0
2007-02-02 22:23:00,97.09,97.4,97.07,97.4,153799995.0
2007-02-02 22:24:00,97.272,97.34,97.127,97.127,103600001.0
2007-02-02 22:25:00,97.009,97.025,97.003,97.018,209899996.0
2007-02-02 22:26:00,97.007,97.01,96.988,96.992,61199999.0
2007-02-02 22:27:00,97.022,97.025,96.998,97.0,766000008.0
2007-02-02 22:28:00,97.015,97.026,96.997,97.003,304399997.0
2007-02-02 22:29:00,97.05,97.405,97.041,97.405,348799997.0
2007-02-02 22:30:00,97.422,97.422,97.051,97.065,388100001.0
2007-02-02 22:31:00,97.13,97.282,97.121,97.142,170800000.0
2007-02-02 22:32:00,97.035,97.369,97.025,97.369,206800000.0
2007-02-02 22:33:00,97.405,97.405,97.054,97.054,424300000.0
2007-02-02 22:34:00,97.097,97.375,97.051,97.055,561199995.0
2007-02-02 22:35:00,97.043,97.058,97.035,97.057,304699999.0
2007-02-02 22:36:00,97.108,97.4,97.088,97.088,420000001.0
2007-02-02 22:37:00,97.055,97.06,97.037,97.044,273700001.0
2007-02-02 22:38:00,97.157,97.291,97.049,97.073,199000001.0
2007-02-02 22:39:00,97.377,97.377,97.057,97.058,216199999.0
2007-02-02 22:40:00,97.051,97.068,97.046,97.063,319500003.0
2007-02-02 22:41:00,97.039,97.06,97.019,97.031,319400000.0
2007-02-02 22:42:00,97.034,97.034,97.004,97.004,220000008.0
2007-02-02 22:43:00,97.04,97.392,97.04,97.062,551000004.0
2007-02-02 22:44:00,97.075,97.392,97.05,97.061,507999994.0
2007-02-02 22:45:00,97.052,97.353,97.0,97.01,501799997.0
2007-02-02 22:46:00,97.007,97.007,96.977,96.985,405399994.0
2007-02-02 22:47:00,97.087,97.368,97.042,97.042,385700006.0
2007-02-02 22:48:00,96.999,97.409,96.999,97.409,399099996.0
2007-02-02 22:49:00,97.374,97.418,97.021,97.021,636000001.0
2007-02-02 22:50:00,96.986,97.0,96.97,96.99,160699998.0
2007-02-02 22:51:00,96.974,97.012,96.974,97.003,725000001.0
2007-02-02 22:52:00,97.122,97.281,97.109,97.132,218400001.0
2007-02-02 22:53:00,97.02,97.02,96.959,96.988,531099995.0
2007-02-02 22:54:00,97.086,97.353,97.063,97.086,230000001.0
2007-02-02 22:55:00,96.999,97.018,96.991,97.008,439499999.0
2007-02-02 22:56:00,97.11,97.317,97.046,97.063,260100001.0
2007-02-02 22:57:00,97.04,97.403,97.025,97.403,284100000.0
2007-02-02 22:58:00,97.336,97.336,96.991,97.009,125200000.0
2007-02-02 22:59:00,97.016,97.371,96.98,97.285,295199997.0
2007-02-02 23:00:00,97.287,97.329,96.995,97.01,275900004.0
2007-02-02 23:01:00,96.985,97.005,96.98,97.002,179800001.0
2007-02-02 23:02:00,97.013,97.013,96.985,96.989,221399996.0
2007-02-02 23:03:00,97.076,97.266,97.018,97.019,268699999.0
2007-02-02 23:04:00,96.982,97.011,96.982,97.011,99900000.0
2007-02-02 23:05:00,97.017,97.02,96.997,97.001,147000002.0
2007-02-02 23:06:00,97.01,97.02,96.99,97.002,169200002.0
2007-02-02 23:07:00,97.015,97.02,96.994,97.008,179200000.0
2007-02-02 23:08:00,97.041,97.332,97.014,97.072,210399998.0
2007-02-02 23:09:00,97.017,97.038,97.017,97.038,72899999.0
2007-02-02 23:10:00,97.037,97.389,97.037,97.289,155699998.0
2007-02-02 23:11:00,97.304,97.345,97.046,97.046,336599997.0
2007-02-02 23:12:00,97.045,97.05,97.026,97.038,250800001.0
2007-02-02 23:13:00,97.122,97.391,97.099,97.391,87100000.0
2007-02-02 23:14:00,97.39,97.421,97.071,97.071,249599999.0
2007-02-02 23:15:00,97.042,97.395,97.042,97.3,169700001.0
2007-02-02 23:16:00,97.407,97.407,97.073,97.088,187599998.0
2007-02-02 23:17:00,97.011,97.045,97.011,97.04,284699999.0
2007-02-02 23:18:00,97.039,97.344,97.039,97.287,180599996.0
2007-02-02 23:19:00,97.284,97.284,97.186,97.208,62099999.0
2007-02-02 23:20:00,97.017,97.035,97.012,97.035,185700000.0
2007-02-02 23:21:00,97.052,97.394,97.029,97.394,256799999.0
2007-02-02 23:22:00,97.347,97.347,97.043,97.064,217400000.0
2007-02-02 23:23:00,97.043,97.387,97.03,97.323,119099998.0
2007-02-02 23:24:00,97.394,97.394,97.031,97.031,306299999.0
2007-02-02 23:25:00,97.036,97.056,97.031,97.051,257200003.0
2007-02-02 23:26:00,97.121,97.295,97.062,97.071,330199999.0
2007-02-02 23:27:00,97.055,97.067,97.039,97.06,306200002.0
2007-02-02 23:28:00,97.058,97.058,97.018,97.018,230700000.0
2007-02-02 23:29:00,97.138,97.282,97.037,97.05,284700002.0
2007-02-02 23:30:00,97.035,97.035,97.014,97.015,176100002.0
2007-02-02 23:31:00,97.007,97.03,96.999,97.03,123299999.0
2007-02-02 23:32:00,97.081,97.337,97.081,97.129,108100000.0
2007-02-02 23:33:00,97.027,97.31,97.027,97.135,219300004.0
2007-02-02 23:34:00,97.111,97.362,97.08,97.094,283200000.0
2007-02-02 23:35:00,97.063,97.415,97.063,97.373,251300001.0
2007-02-02 23:36:00,97.346,97.396,97.099,97.099,166500002.0
2007-02-02 23:37:00,97.145,97.349,97.103,97.121,249599998.0
2007-02-02 23:38:00,97.09,97.414,97.079,97.414,207200000.0
2007-02-02 23:39:00,97.301,97.392,97.16,97.392,248500000.0
2007-02-02 23:40:00,97.368,97.413,97.077,97.077,244799998.0
2007-02-02 23:41:00,97.176,97.33,97.108,97.108,270700000.0
2007-02-02 23:42:00,97.081,97.404,97.073,97.404,378100000.0
2007-02-02 23:43:00,96.998,97.013,96.983,96.989,224699995.0
2007-02-02 23:44:00,96.974,97.015,96.974,97.007,318500000.0
2007-02-02 23:45:00,97.001,97.022,96.982,97.003,181799996.0
2007-02-02 23:46:00,97.0,97.024,96.973,96.983,182000000.0
2007-02-02 23:47:00,96.982,97.017,96.982,96.989,242000003.0
2007-02-02 23:48:00,97.004,97.03,96.991,97.012,334600003.0
2007-02-02 23:49:00,97.323,97.38,97.115,97.115,78100001.0
2007-02-02 23:50:00,97.07,97.416,97.07,97.378,273799999.0
2007-02-02 23:51:00,96.984,97.022,96.984,97.02,239900001.0
2007-02-02 23:52:00,97.014,97.044,96.992,97.03,218199997.0
2007-02-02 23:53:00,97.012,97.036,96.994,96.994,190499998.0
2007-02-02 23:54:00,97.375,97.414,97.082,97.082,192999998.0
2007-02-02 23:55:00,97.142,97.291,97.133,97.152,187499997.0
2007-02-02 23:56:00,97.107,97.408,97.087,97.408,120699999.0
2007-02-02 23:57:00,97.375,97.375,97.12,97.154,206699997.0
2007-02-02 23:58:00,97.18,97.348,97.144,97.348,66100002.0
2007-02-02 23:59:00,97.345,97.345,97.141,97.175,120100000.0
2007-02-05 00:00:00,96.943,96.979,96.942,96.979,194300001.0
2007-02-05 00:01:00,97.337,97.394,96.98,96.98,159699999.0
2007-02-05 00:02:00,96.941,96.944,96.927,96.933,36400000.0
2007-02-05 00:03:00,96.926,96.938,96.917,96.931,185300000.0
2007-02-05 00:04:00,96.969,96.972,96.937,96.964,280999996.0
2007-02-05 00:05:00,96.917,96.93,96.902,96.93,333099996.0
2007-02-05 00:06:00,96.925,96.937,96.905,96.924,230299999.0
2007-02-05 00:07:00,96.933,96.938,96.913,96.914,174199996.0
2007-02-05 00:08:00,96.961,96.961,96.927,96.936,186799997.0
2007-02-05 00:09:00,96.911,96.932,96.869,96.889,136300002.0
2007-02-05 00:10:00,96.895,96.921,96.891,96.905,192399999.0
2007-02-05 00:11:00,96.907,96.935,96.907,96.931,110699999.0
2007-02-05 00:12:00,96.959,96.982,96.943,96.962,255799998.0
2007-02-05 00:13:00,96.931,96.955,96.922,96.931,150900001.0
2007-02-05 00:14:00,96.941,96.956,96.917,96.93,147200001.0
2007-02-05 00:15:00,96.938,96.963,96.938,96.945,166699997.0
2007-02-05 00:16:00,96.962,96.963,96.943,96.948,204199996.0
2007-02-05 00:17:00,96.96,96.964,96.937,96.938,253099999.0
2007-02-05 00:18:00,96.941,96.961,96.941,96.961,11200000.0
2007-02-05 00:19:00,96.953,96.995,96.953,96.978,241199998.0
2007-02-05 00:20:00,96.962,96.962,96.93,96.93,217999998.0
2007-02-05 00:21:00,96.96,96.985,96.95,96.95,120000002.0
2007-02-05 00:22:00,96.944,96.976,96.944,96.976,141799998.0
2007-02-05 00:23:00,96.937,96.963,96.937,96.958,155199998.0
2007-02-05 00:24:00,96.945,96.96,96.923,96.95,181500000.0
2007-02-05 00:25:00,96.945,96.958,96.931,96.952,135700002.0
2007-02-05 00:26:00,96.942,96.955,96.929,96.944,223799997.0
2007-02-05 00:27:00,96.924,96.941,96.915,96.941,300699999.0
2007-02-05 00:28:00,96.943,96.947,96.926,96.928,242399995.0
2007-02-05 00:29:00,96.954,96.955,96.927,96.948,243399994.0
2007-02-05 00:30:00,96.943,96.966,96.932,96.966,203700000.0
2007-02-05 00:31:00,96.95,96.959,96.922,96.956,261399999.0
2007-02-05 00:32:00,96.969,96.975,96.947,96.95,283399998.0
2007-02-05 00:33:00,96.972,96.978,96.948,96.966,222899998.0
2007-02-05 00:34:00,96.975,97.004,96.953,96.953,112699999.0
2007-02-05 00:35:00,96.969,96.97,96.949,96.957,218099999.0
2007-02-05 00:36:00,96.956,96.981,96.956,96.965,305400001.0
2007-02-05 00:37:00,96.941,96.967,96.937,96.964,354399998.0
2007-02-05 00:38:00,96.953,96.972,96.946,96.965,308099999.0
2007-02-05 00:39:00,96.967,96.976,96.948,96.948,273700002.0
2007-02-05 00:40:00,96.995,97.009,96.981,96.998,350599995.0
2007-02-05 00:41:00,96.982,97.011,96.982,97.006,220399999.0
2007-02-05 00:42:00,96.939,96.966,96.938,96.963,180799999.0
2007-02-05 00:43:00,96.933,96.962,96.933,96.962,36800000.0
2007-02-05 00:44:00,96.957,96.982,96.952,96.97,148299998.0
2007-02-05 00:45:00,96.957,96.98,96.949,96.98,200899998.0
2007-02-05 00:46:00,96.957,96.984,96.952,96.984,186999998.0
2007-02-05 00:47:00,96.99,96.993,96.96,96.993,370499998.0
2007-02-05 00:48:00,96.988,96.988,96.958,96.958,182499996.0
2007-02-05 00:49:00,96.984,96.993,96.963,96.973,179199999.0
2007-02-05 00:50:00,96.978,96.994,96.966,96.978,283800003.0
2007-02-05 00:51:00,96.984,96.995,96.965,96.984,249599997.0
2007-02-05 00:52:00,97.012,97.018,96.957,96.961,168999996.0
2007-02-05 00:53:00,96.975,96.996,96.974,96.985,212199997.0
2007-02-05 00:54:00,96.985,96.992,96.967,96.975,228999997.0
2007-02-05 00:55:00,96.997,97.005,96.977,96.995,292700000.0
2007-02-05 00:56:00,96.965,96.995,96.965,96.995,255600000.0
2007-02-05 00:57:00,97.02,97.03,96.999,97.015,199699999.0
2007-02-05 00:58:00,96.983,96.997,96.965,96.982,164199998.0
2007-02-05 00:59:00,97.007,97.023,96.985,97.001,336000003.0
2007-02-05 01:00:00,96.96,97.003,96.96,96.994,268300000.0
2007-02-05 01:01:00,96.984,96.984,96.968,96.972,69100000.0
2007-02-05 01:02:00,96.982,96.992,96.954,96.975,234399997.0
2007-02-05 01:03:00,96.957,96.981,96.952,96.976,212900001.0
2007-02-05 01:04:00,96.954,96.971,96.947,96.962,135899998.0
2007-02-05 01:05:00,96.932,96.953,96.932,96.949,62099999.0
2007-02-05 01:06:00,96.944,96.954,96.925,96.933,290699999.0
2007-02-05 01:07:00,96.933,96.95,96.915,96.933,167300000.0
2007-02-05 01:08:00,96.961,96.985,96.944,96.972,166799999.0
2007-02-05 01:09:00,96.933,96.961,96.933,96.96,169800003.0
2007-02-05 01:10:00,96.945,96.958,96.933,96.946,162299996.0
2007-02-05 01:11:00,96.954,96.976,96.929,96.938,207100001.0
2007-02-05 01:12:00,96.946,96.964,96.931,96.939,315699997.0
2007-02-05 01:13:00,96.946,96.963,96.933,96.944,280499999.0
2007-02-05 01:14:00,96.956,96.956,96.912,96.912,160700000.0
2007-02-05 01:15:00,96.935,96.947,96.925,96.938,98600001.0
2007-02-05 01:16:00,96.942,96.955,96.927,96.927,206599997.0
2007-02-05 01:17:00,96.923,96.965,96.923,96.944,149799998.0
2007-02-05 01:18:00,96.96,96.966,96.942,96.942,129399999.0
2007-02-05 01:19:00,96.928,96.947,96.925,96.938,215400001.0
2007-02-05 01:20:00,96.899,96.931,96.893,96.907,175999996.0
2007-02-05 01:21:00,96.957,96.957,96.905,96.909,298099996.0
2007-02-05 01:22:00,96.913,96.926,96.892,96.911,133799999.0
2007-02-05 01:23:00,96.908,96.93,96.908,96.925,215299999.0
2007-02-05 01:24:00,96.929,96.938,96.912,96.912,143500000.0
2007-02-05 01:25:00,96.927,96.946,96.924,96.925,172099999.0
2007-02-05 01:26:00,96.952,96.957,96.921,96.921,213599999.0
2007-02-05 01:27:00,96.94,96.951,96.926,96.93,191699998.0
2007-02-05 01:28:00,96.947,96.961,96.923,96.938,235200000.0
2007-02-05 01:29:00,96.889,96.929,96.889,96.917,213400000.0
2007-02-05 01:30:00,96.927,96.927,96.893,96.893,292899999.0
2007-02-05 01:31:00,96.877,96.902,96.877,96.893,160100000.0
2007-02-05 01:32:00,96.869,96.885,96.867,96.875,205200001.0
2007-02-05 01:33:00,96.853,96.878,96.85,96.855,317800002.0
2007-02-05 01:34:00,96.861,96.894,96.859,96.892,339400004.0
2007-02-05 01:35:00,96.878,96.903,96.878,96.89,207099995.0
2007-02-05 01:36:00,96.897,96.905,96.877,96.897,242099999.0
2007-02-05 01:37:00,96.877,96.927,96.874,96.91,234999998.0
2007-02-05 01:38:00,96.909,96.914,96.884,96.894,265099999.0
2007-02-05 01:39:00,96.923,96.923,96.891,96.898,211199999.0
2007-02-05 01:40:00,96.9,96.913,96.89,96.894,163499996.0
2007-02-05 01:41:00,96.91,96.921,96.893,96.897,263399994.0
2007-02-05 01:42:00,96.9,96.913,96.876,96.886,226999998.0
2007-02-05 01:43:00,96.888,96.904,96.881,96.896,170700002.0
2007-02-05 01:44:00,96.901,96.931,96.881,96.881,161499997.0
2007-02-05 01:45:00,96.902,96.927,96.894,96.894,272199998.0
2007-02-05 01:46:00,96.871,96.899,96.871,96.882,158899998.0
2007-02-05 01:47:00,96.884,96.901,96.868,96.901,203199996.0
2007-02-05 01:48:00,96.9,96.9,96.869,96.889,290600002.0
2007-02-05 01:49:00,96.886,96.897,96.867,96.871,272099999.0
2007-02-05 01:50:00,96.886,96.926,96.886,96.917,277099999.0
2007-02-05 01:51:00,96.907,96.911,96.88,96.898,231000002.0
2007-02-05 01:52:00,96.874,96.895,96.873,96.887,230699996.0
2007-02-05 01:53:00,96.89,96.902,96.875,96.876,182999997.0
2007-02-05 01:54:00,96.897,96.91,96.879,96.879,272699998.0
2007-02-05 01:55:00,96.89,96.903,96.853,96.864,118400000.0
2007-02-05 01:56:00,96.862,96.879,96.844,96.862,313999999.0
2007-02-05 01:57:00,96.87,96.893,96.868,96.884,257999998.0
2007-02-05 01:58:00,96.906,96.924,96.888,96.895,343900000.0
2007-02-05 01:59:00,96.898,96.925,96.889,96.919,331000003.0
2007-02-05 02:00:00,96.9,96.923,96.897,96.909,304200003.0
2007-02-05 02:01:00,96.911,96.911,96.88,96.885,207200000.0
2007-02-05 02:02:00,96.885,96.906,96.88,96.906,188699999.0
2007-02-05 02:03:00,96.886,96.91,96.872,96.891,257599998.0
2007-02-05 02:04:00,96.899,96.899,96.878,96.89,62600000.0
2007-02-05 02:05:00,96.873,96.907,96.873,96.907,132400002.0
2007-02-05 02:06:00,96.892,96.912,96.892,96.895,198399999.0
2007-02-05 02:07:00,96.891,96.909,96.877,96.904,238499999.0
2007-02-05 02:08:00,96.91,96.92,96.887,96.894,306100005.0
2007-02-05 02:09:00,96.897,96.907,96.884,96.884,244200001.0
2007-02-05 02:10:00,96.884,96.903,96.881,96.903,179700001.0
2007-02-05 02:11:00,96.903,96.92,96.879,96.879,293099999.0
2007-02-05 02:12:00,96.878,96.901,96.878,96.901,162299999.0
2007-02-05 02:13:00,96.9,96.92,96.889,96.92,187099999.0
2007-02-05 02:14:00,96.917,96.926,96.895,96.901,266899995.0
2007-02-05 02:15:00,96.91,96.949,96.91,96.937,244900001.0
2007-02-05 02:16:00,96.933,96.942,96.913,96.919,225499997.0
2007-02-05 02:17:00,96.941,96.953,96.92,96.924,295499999.0
2007-02-05 02:18:00,96.948,96.951,96.91,96.932,206000000.0
2007-02-05 02:19:00,96.915,96.956,96.915,96.956,186699996.0
2007-02-05 02:20:00,96.957,96.962,96.941,96.949,120899997.0
2007-02-05 02:21:00,96.953,96.97,96.951,96.966,189399997.0
2007-02-05 02:22:00,96.949,96.969,96.943,96.969,119499998.0
2007-02-05 02:23:00,96.974,96.983,96.957,96.966,213399999.0
2007-02-05 02:24:00,96.96,96.974,96.945,96.962,259200001.0
2007-02-05 02:25:00,96.968,96.983,96.944,96.961,173700000.0
2007-02-05 02:26:00,96.974,96.985,96.947,96.967,273300000.0
2007-02-05 02:27:00,96.972,96.974,96.95,96.955,285599999.0
2007-02-05 02:28:00,96.977,96.98,96.937,96.937,210400001.0
2007-02-05 02:29:00,96.943,96.975,96.943,96.97,252500003.0
2007-02-05 02:30:00,96.955,96.958,96.932,96.939,114400002.0
2007-02-05 02:31:00,96.967,96.978,96.956,96.957,215999997.0
2007-02-05 02:32:00,96.965,96.983,96.952,96.964,274699994.0
2007-02-05 02:33:00,96.956,96.964,96.947,96.964,121099996.0
2007-02-05 02:34:00,96.941,96.958,96.917,96.928,178799997.0
2007-02-05 02:35:00,96.919,96.947,96.919,96.935,321299995.0
2007-02-05 02:36:00,96.955,96.97,96.938,96.955,178399997.0
2007-02-05 02:37:00,96.958,96.976,96.944,96.957,276600003.0
2007-02-05 02:38:00,96.95,96.963,96.925,96.947,158899999.0
2007-02-05 02:39:00,96.942,96.963,96.942,96.947,267199996.0
2007-02-05 02:40:00,96.937,96.972,96.937,96.972,158099998.0
2007-02-05 02:41:00,96.956,96.968,96.938,96.962,262699996.0
2007-02-05 02:42:00,96.956,96.959,96.932,96.94,342000001.0
2007-02-05 02:43:00,96.93,96.945,96.915,96.935,357100004.0
2007-02-05 02:44:00,96.945,96.957,96.93,96.943,252499999.0
2007-02-05 02:45:00,96.953,96.959,96.935,96.959,155299998.0
2007-02-05 02:46:00,96.962,96.969,96.941,96.941,366600003.0
2007-02-05 02:47:00,96.933,96.96,96.932,96.96,150700001.0
2007-02-05 02:48:00,96.946,96.967,96.938,96.942,202500000.0
2007-02-05 02:49:00,96.954,96.954,96.929,96.952,128299998.0
2007-02-05 02:50:00,96.946,96.96,96.929,96.942,107900003.0
2007-02-05 02:51:00,96.93,96.952,96.923,96.941,203599996.0
2007-02-05 02:52:00,96.948,96.955,96.931,96.936,222100004.0
2007-02-05 02:53:00,96.944,96.955,96.924,96.942,147299999.0
2007-02-05 02:54:00,96.941,96.962,96.938,96.942,282799998.0
2007-02-05 02:55:00,96.939,96.957,96.922,96.941,243999995.0
2007-02-05 02:56:00,96.949,96.953,96.923,96.923,333000000.0
2007-02-05 02:57:00,96.933,96.946,96.918,96.927,232600001.0
2007-02-05 02:58:00,96.922,96.937,96.916,96.926,86300001.0
2007-02-05 02:59:00,96.917,96.933,96.897,96.897,259000000.0
2007-02-05 03:00:00,96.904,96.904,96.853,96.88,285300001.0
2007-02-05 03:01:00,96.859,96.874,96.828,96.845,304000004.0
2007-02-05 03:02:00,96.849,96.865,96.841,96.847,109100000.0
2007-02-05 03:03:00,96.848,96.868,96.838,96.846,231000000.0
2007-02-05 03:04:00,96.818,96.841,96.814,96.83,192500001.0
2007-02-05 03:05:00,96.806,96.818,96.772,96.779,306999996.0
2007-02-05 03:06:00,96.78,96.821,96.778,96.811,216600002.0
2007-02-05 03:07:00,96.806,96.806,96.761,96.761,193200000.0
2007-02-05 03:08:00,96.775,96.775,96.744,96.749,315900004.0
2007-02-05 03:09:00,96.741,96.768,96.741,96.758,136400000.0
2007-02-05 03:10:00,96.729,96.758,96.728,96.756,214100000.0
2007-02-05 03:11:00,96.755,96.755,96.703,96.707,93700000.0
2007-02-05 03:12:00,96.734,96.742,96.699,96.699,338899997.0
2007-02-05 03:13:00,96.701,96.728,96.686,96.699,323300001.0
2007-02-05 03:14:00,96.693,96.728,96.693,96.725,155800000.0
2007-02-05 03:15:00,96.716,96.716,96.68,96.703,170400001.0
2007-02-05 03:16:00,96.679,96.713,96.679,96.695,87599999.0
2007-02-05 03:17:00,96.724,96.728,96.71,96.712,204700002.0
2007-02-05 03:18:00,96.726,96.734,96.698,96.734,199299998.0
2007-02-05 03:19:00,96.74,96.749,96.719,96.722,245500001.0
2007-02-05 03:20:00,96.73,96.753,96.72,96.726,212700001.0
2007-02-05 03:21:00,96.729,96.749,96.717,96.726,468899996.0
2007-02-05 03:22:00,96.717,96.741,96.708,96.723,126400000.0
2007-02-05 03:23:00,96.728,96.742,96.717,96.718,315699997.0
2007-02-05 03:24:00,96.733,96.735,96.71,96.717,256699996.0
2007-02-05 03:25:00,96.728,96.758,96.723,96.757,441099997.0
2007-02-05 03:26:00,96.761,96.774,96.747,96.759,199100002.0
2007-02-05 03:27:00,96.763,96.765,96.726,96.73,191700001.0
2007-02-05 03:28:00,96.772,96.783,96.754,96.769,230300001.0
2007-02-05 03:29:00,96.773,96.773,96.75,96.762,103700001.0
2007-02-05 03:30:00,96.743,96.759,96.726,96.748,149799998.0
2007-02-05 03:31:00,96.743,96.756,96.73,96.75,165899996.0
2007-02-05 03:32:00,96.75,96.764,96.724,96.761,219700003.0
2007-02-05 03:33:00,96.772,96.783,96.744,96.744,306799999.0
2007-02-05 03:34:00,96.757,96.765,96.736,96.748,183500000.0
2007-02-05 03:35:00,96.761,96.764,96.74,96.741,286399999.0
2007-02-05 03:36:00,96.741,96.76,96.741,96.76,163899996.0
2007-02-05 03:37:00,96.755,96.757,96.716,96.716,121200000.0
2007-02-05 03:38:00,96.71,96.744,96.71,96.74,160500001.0
2007-02-05 03:39:00,96.719,96.748,96.711,96.735,299000000.0
2007-02-05 03:40:00,96.714,96.739,96.713,96.727,297499997.0
2007-02-05 03:41:00,96.706,96.726,96.697,96.704,315900003.0
2007-02-05 03:42:00,96.715,96.751,96.715,96.745,157400001.0
2007-02-05 03:43:00,96.712,96.734,96.706,96.728,197499999.0
2007-02-05 03:44:00,96.7,96.752,96.681,96.752,207499999.0
2007-02-05 03:45:00,96.728,96.76,96.728,96.734,230100003.0
2007-02-05 03:46:00,96.733,96.757,96.733,96.755,251399997.0
2007-02-05 03:47:00,96.732,96.75,96.714,96.741,204199997.0
2007-02-05 03:48:00,96.736,96.739,96.703,96.727,244100001.0
2007-02-05 03:49:00,96.723,96.737,96.713,96.732,250599999.0
2007-02-05 03:50:00,96.714,96.755,96.714,96.755,218800007.0
2007-02-05 03:51:00,96.744,96.757,96.708,96.725,175600000.0
2007-02-05 03:52:00,96.727,96.75,96.707,96.727,281800002.0
2007-02-05 03:53:00,96.717,96.749,96.717,96.736,242999997.0
2007-02-05 03:54:00,96.739,96.75,96.723,96.723,298799998.0
2007-02-05 03:55:00,96.741,96.748,96.726,96.727,226300001.0
2007-02-05 03:56:00,96.748,96.763,96.745,96.763,214400000.0
2007-02-05 03:57:00,96.766,96.772,96.746,96.746,163699998.0
2007-02-05 03:58:00,96.741,96.767,96.735,96.752,252099998.0
2007-02-05 03:59:00,96.75,96.762,96.72,96.734,281100001.0
2007-02-05 04:00:00,96.716,96.737,96.703,96.73,229100003.0
2007-02-05 04:01:00,96.739,96.75,96.731,96.733,148800002.0
2007-02-05 04:02:00,96.727,96.75,96.727,96.738,172099998.0
2007-02-05 04:03:00,96.765,96.774,96.735,96.744,164100002.0
2007-02-05 04:04:00,96.728,96.754,96.717,96.736,252000001.0
2007-02-05 04:05:00,96.742,96.749,96.719,96.729,159100001.0
2007-02-05 04:06:00,96.712,96.754,96.712,96.754,226900000.0
2007-02-05 04:07:00,96.735,96.753,96.724,96.746,143099997.0
2007-02-05 04:08:00,96.755,96.772,96.744,96.772,157000000.0
2007-02-05 04:09:00,96.758,96.78,96.741,96.76,277400002.0
2007-02-05 04:10:00,96.748,96.774,96.747,96.773,213700001.0
2007-02-05 04:11:00,96.748,96.782,96.748,96.782,236600003.0
2007-02-05 04:12:00,96.765,96.783,96.765,96.783,112299998.0
2007-02-05 04:13:00,96.776,96.795,96.767,96.783,197299997.0
2007-02-05 04:14:00,96.76,96.782,96.747,96.763,190500000.0
2007-02-05 04:15:00,96.75,96.77,96.75,96.77,164500001.0
2007-02-05 04:16:00,96.757,96.79,96.756,96.79,131599998.0
2007-02-05 04:17:00,96.79,96.798,96.76,96.769,148900000.0
2007-02-05 04:18:00,96.758,96.783,96.758,96.781,157400000.0
2007-02-05 04:19:00,96.753,96.777,96.741,96.749,157300001.0
2007-02-05 04:20:00,96.737,96.78,96.737,96.77,402099999.0
2007-02-05 04:21:00,96.766,96.773,96.744,96.744,291999999.0
2007-02-05 04:22:00,96.758,96.786,96.758,96.767,150899998.0
2007-02-05 04:23:00,96.782,96.79,96.758,96.783,258100000.0
2007-02-05 04:24:00,96.765,96.791,96.764,96.77,219599996.0
2007-02-05 04:25:00,96.787,96.787,96.75,96.754,233300003.0
2007-02-05 04:26:00,96.759,96.777,96.757,96.777,53199999.0
2007-02-05 04:27:00,96.766,96.767,96.74,96.74,133599998.0
2007-02-05 04:28:00,96.75,96.777,96.75,96.777,128899999.0
2007-02-05 04:29:00,96.76,96.774,96.739,96.743,139799998.0
2007-02-05 04:30:00,96.745,96.76,96.736,96.757,262299997.0
2007-02-05 04:31:00,96.742,96.761,96.737,96.751,164000002.0
2007-02-05 04:32:00,96.74,96.768,96.732,96.758,180700001.0
2007-02-05 04:33:00,96.743,96.743,96.713,96.713,122300000.0
2007-02-05 04:34:00,96.719,96.748,96.715,96.734,272200004.0
2007-02-05 04:35:00,96.728,96.754,96.713,96.739,120699998.0
2007-02-05 04:36:00,96.738,96.757,96.723,96.727,344399998.0
2007-02-05 04:37:00,96.723,96.735,96.712,96.73,220999998.0
2007-02-05 04:38:00,96.704,96.728,96.695,96.709,296999994.0
2007-02-05 04:39:00,96.725,96.726,96.697,96.697,211799999.0
2007-02-05 04:40:00,96.718,96.718,96.688,96.69,224400004.0
2007-02-05 04:41:00,96.712,96.724,96.692,96.71,149199999.0
2007-02-05 04:42:00,96.73,96.731,96.706,96.71,272299996.0
2007-02-05 04:43:00,96.69,96.705,96.69,96.705,184999998.0
2007-02-05 04:44:00,96.706,96.711,96.685,96.698,226400000.0
2007-02-05 04:45:00,96.697,96.719,96.691,96.703,393000002.0
2007-02-05 04:46:00,96.682,96.717,96.682,96.715,227799997.0
2007-02-05 04:47:00,96.715,96.715,96.673,96.673,318899995.0
2007-02-05 04:48:00,96.711,96.716,96.689,96.704,306499996.0
2007-02-05 04:49:00,96.693,96.704,96.683,96.7,231900000.0
2007-02-05 04:50:00,96.673,96.694,96.651,96.662,265499997.0
2007-02-05 04:51:00,96.648,96.675,96.629,96.649,242599999.0
2007-02-05 04:52:00,96.674,96.697,96.673,96.697,200500002.0
2007-02-05 04:53:00,96.684,96.705,96.667,96.683,233300000.0
2007-02-05 04:54:00,96.712,96.712,96.661,96.661,127800001.0
2007-02-05 04:55:00,96.659,96.686,96.658,96.664,101000001.0
2007-02-05 04:56:00,96.66,96.689,96.641,96.659,236699999.0
2007-02-05 04:57:00,96.667,96.68,96.651,96.651,146399995.0
2007-02-05 04:58:00,96.662,96.673,96.647,96.652,237699999.0
2007-02-05 04:59:00,96.656,96.678,96.646,96.666,87000000.0
2007-02-05 05:00:00,96.655,96.681,96.642,96.671,206599996.0
2007-02-05 05:01:00,96.666,96.69,96.645,96.674,94699998.0
2007-02-05 05:02:00,96.679,96.679,96.633,96.656,257100002.0
2007-02-05 05:03:00,96.655,96.676,96.651,96.66,316399999.0
2007-02-05 05:04:00,96.656,96.684,96.654,96.668,214399997.0
2007-02-05 05:05:00,96.654,96.686,96.654,96.679,236799998.0
2007-02-05 05:06:00,96.659,96.677,96.653,96.675,283699996.0
2007-02-05 05:07:00,96.662,96.678,96.643,96.65,327500000.0
2007-02-05 05:08:00,96.657,96.675,96.644,96.662,271099999.0
2007-02-05 05:09:00,96.648,96.662,96.629,96.643,220899997.0
2007-02-05 05:10:00,96.62,96.647,96.608,96.647,185800000.0
2007-02-05 05:11:00,96.638,96.653,96.613,96.628,252300001.0
2007-02-05 05:12:00,96.626,96.651,96.621,96.633,159000000.0
2007-02-05 05:13:00,96.638,96.643,96.611,96.615,128700002.0
2007-02-05 05:14:00,96.613,96.634,96.611,96.634,258700000.0
2007-02-05 05:15:00,96.631,96.631,96.603,96.607,145700001.0
2007-02-05 05:16:00,96.627,96.635,96.607,96.607,312899998.0
2007-02-05 05:17:00,96.612,96.612,96.584,96.591,180300000.0
2007-02-05 05:18:00,96.605,96.606,96.576,96.588,372999999.0
2007-02-05 05:19:00,96.573,96.586,96.568,96.582,80100000.0
2007-02-05 05:20:00,96.574,96.591,96.567,96.572,233299998.0
2007-02-05 05:21:00,96.571,96.585,96.559,96.583,198200002.0
2007-02-05 05:22:00,96.578,96.6,96.557,96.557,308699998.0
2007-02-05 05:23:00,96.586,96.589,96.557,96.588,270700000.0
2007-02-05 05:24:00,96.576,96.599,96.576,96.599,152799999.0
2007-02-05 05:25:00,96.616,96.618,96.59,96.615,194699996.0
2007-02-05 05:26:00,96.617,96.617,96.594,96.607,206600000.0
2007-02-05 05:27:00,96.607,96.627,96.588,96.595,342399997.0
2007-02-05 05:28:00,96.61,96.615,96.574,96.589,146699999.0
2007-02-05 05:29:00,96.6,96.612,96.588,96.611,132599999.0
2007-02-05 05:30:00,96.586,96.611,96.584,96.588,247600000.0
2007-02-05 05:31:00,96.597,96.613,96.597,96.613,28999999.0
2007-02-05 05:32:00,96.601,96.622,96.601,96.619,260700000.0
2007-02-05 05:33:00,96.603,96.63,96.603,96.63,187300002.0
2007-02-05 05:34:00,96.623,96.638,96.61,96.632,167500002.0
2007-02-05 05:35:00,96.641,96.654,96.624,96.626,236100000.0
2007-02-05 05:36:00,96.629,96.649,96.624,96.63,73599999.0
2007-02-05 05:37:00,96.612,96.644,96.603,96.616,278700000.0
2007-02-05 05:38:00,96.614,96.639,96.614,96.639,181999996.0
2007-02-05 05:39:00,96.637,96.648,96.623,96.63,187699998.0
2007-02-05 05:40:00,96.641,96.658,96.631,96.653,190600000.0
2007-02-05 05:41:00,96.652,96.653,96.632,96.638,209399999.0
2007-02-05 05:42:00,96.667,96.677,96.633,96.641,195099998.0
2007-02-05 05:43:00,96.645,96.657,96.633,96.657,157300000.0
2007-02-05 05:44:00,96.634,96.661,96.624,96.638,146900000.0
2007-02-05 05:45:00,96.637,96.645,96.613,96.645,154899999.0
2007-02-05 05:46:00,96.636,96.652,96.623,96.641,329000000.0
2007-02-05 05:47:00,96.624,96.655,96.582,96.638,155499998.0
2007-02-05 05:48:00,96.65,96.671,96.631,96.644,184099997.0
2007-02-05 05:49:00,96.654,96.673,96.643,96.664,250300004.0
2007-02-05 05:50:00,96.654,96.679,96.647,96.664,240599998.0
2007-02-05 05:51:00,96.677,96.68,96.643,96.67,206600001.0
2007-02-05 05:52:00,96.647,96.669,96.647,96.66,201599999.0
2007-02-05 05:53:00,96.656,96.673,96.654,96.673,153500000.0
2007-02-05 05:54:00,96.652,96.675,96.639,96.665,211200000.0
2007-02-05 05:55:00,96.645,96.666,96.625,96.646,225700000.0
2007-02-05 05:56:00,96.654,96.666,96.644,96.644,48499999.0
2007-02-05 05:57:00,96.646,96.658,96.637,96.639,161000000.0
2007-02-05 05:58:00,96.656,96.657,96.632,96.632,190999998.0
2007-02-05 05:59:00,96.638,96.657,96.618,96.641,392099998.0
2007-02-05 06:00:00,96.637,96.662,96.637,96.656,203400002.0
2007-02-05 06:01:00,96.651,96.652,96.614,96.649,273299999.0
2007-02-05 06:02:00,96.648,96.654,96.608,96.635,134999997.0
2007-02-05 06:03:00,96.654,96.657,96.637,96.639,240800000.0
2007-02-05 06:04:00,96.636,96.663,96.635,96.66,176100000.0
2007-02-05 06:05:00,96.624,96.638,96.609,96.612,297300004.0
2007-02-05 06:06:00,96.664,96.667,96.641,96.65,305400001.0
2007-02-05 06:07:00,96.663,96.665,96.641,96.644,153200000.0
2007-02-05 06:08:00,96.653,96.666,96.641,96.662,172299999.0
2007-02-05 06:09:00,96.633,96.652,96.626,96.641,215800001.0
2007-02-05 06:10:00,96.646,96.649,96.615,96.615,134200001.0
2007-02-05 06:11:00,96.629,96.641,96.598,96.625,271799996.0
2007-02-05 06:12:00,96.627,96.644,96.614,96.635,193000000.0
2007-02-05 06:13:00,96.643,96.643,96.625,96.638,67099998.0
2007-02-05 06:14:00,96.641,96.658,96.615,96.615,173599998.0
2007-02-05 06:15:00,96.631,96.645,96.613,96.62,213200001.0
2007-02-05 06:16:00,96.63,96.63,96.604,96.612,155999999.0
2007-02-05 06:17:00,96.62,96.634,96.604,96.619,216400000.0
2007-02-05 06:18:00,96.624,96.629,96.598,96.604,212299998.0
2007-02-05 06:19:00,96.622,96.635,96.604,96.617,232199998.0
2007-02-05 06:20:00,96.61,96.627,96.599,96.616,327400000.0
2007-02-05 06:21:00,96.612,96.623,96.591,96.612,363499996.0
2007-02-05 06:22:00,96.618,96.645,96.597,96.614,233400002.0
2007-02-05 06:23:00,96.623,96.625,96.608,96.613,70900001.0
2007-02-05 06:24:00,96.625,96.625,96.598,96.618,193800001.0
2007-02-05 06:25:00,96.614,96.623,96.591,96.605,174199999.0
2007-02-05 06:26:00,96.622,96.645,96.612,96.64,210000001.0
2007-02-05 06:27:00,96.621,96.64,96.608,96.621,225499998.0
2007-02-05 06:28:00,96.623,96.64,96.6,96.62,123100000.0
2007-02-05 06:29:00,96.611,96.628,96.607,96.628,186099999.0
2007-02-05 06:30:00,96.637,96.64,96.608,96.616,231699999.0
2007-02-05 06:31:00,96.629,96.634,96.608,96.614,245600000.0
2007-02-05 06:32:00,96.616,96.644,96.612,96.613,185600000.0
2007-02-05 06:33:00,96.617,96.659,96.617,96.659,278500001.0
2007-02-05 06:34:00,96.646,96.665,96.634,96.645,370600001.0
2007-02-05 06:35:00,96.663,96.687,96.655,96.665,250900002.0
2007-02-05 06:36:00,96.663,96.699,96.663,96.687,264199993.0
2007-02-05 06:37:00,96.668,96.681,96.654,96.681,104200000.0
2007-02-05 06:38:00,96.663,96.681,96.649,96.662,183099998.0
2007-02-05 06:39:00,96.684,96.684,96.664,96.664,60100001.0
2007-02-05 06:40:00,96.668,96.692,96.655,96.676,274099997.0
2007-02-05 06:41:00,96.692,96.692,96.653,96.653,194000002.0
2007-02-05 06:42:00,96.665,96.669,96.641,96.655,245099997.0
2007-02-05 06:43:00,96.652,96.67,96.625,96.634,213899999.0
2007-02-05 06:44:00,96.637,96.661,96.637,96.661,101700000.0
2007-02-05 06:45:00,96.656,96.667,96.636,96.652,156699999.0
2007-02-05 06:46:00,96.667,96.667,96.643,96.643,186600003.0
2007-02-05 06:47:00,96.66,96.673,96.64,96.64,128800000.0
2007-02-05 06:48:00,96.649,96.672,96.642,96.655,319800001.0
2007-02-05 06:49:00,96.659,96.669,96.631,96.631,225399995.0
2007-02-05 06:50:00,96.682,96.683,96.633,96.633,306400002.0
2007-02-05 06:51:00,96.655,96.665,96.64,96.654,232400000.0
2007-02-05 06:52:00,96.634,96.662,96.618,96.644,227900001.0
2007-02-05 06:53:00,96.651,96.663,96.625,96.638,310699996.0
2007-02-05 06:54:00,96.625,96.651,96.625,96.651,140099998.0
2007-02-05 06:55:00,96.647,96.66,96.628,96.64,157200001.0
2007-02-05 06:56:00,96.655,96.658,96.627,96.634,396799998.0
2007-02-05 06:57:00,96.64,96.665,96.638,96.665,165299999.0
2007-02-05 06:58:00,96.66,96.661,96.636,96.644,413000003.0
2007-02-05 06:59:00,96.624,96.649,96.624,96.633,237699999.0
2007-02-05 07:00:00,96.616,96.637,96.612,96.631,191800000.0
2007-02-05 07:01:00,96.641,96.641,96.622,96.625,212000000.0
2007-02-05 07:02:00,96.623,96.644,96.617,96.642,249500002.0
2007-02-05 07:03:00,96.635,96.658,96.618,96.633,193699997.0
2007-02-05 07:04:00,96.648,96.672,96.648,96.671,138299998.0
2007-02-05 07:05:00,96.645,96.66,96.638,96.66,219299998.0
2007-02-05 07:06:00,96.661,96.672,96.642,96.655,180299999.0
2007-02-05 07:07:00,96.665,96.676,96.653,96.666,141600001.0
2007-02-05 07:08:00,96.65,96.669,96.637,96.655,157700001.0
2007-02-05 07:09:00,96.665,96.669,96.645,96.646,279099998.0
2007-02-05 07:10:00,96.647,96.672,96.647,96.653,197500001.0
2007-02-05 07:11:00,96.667,96.673,96.644,96.644,133699999.0
2007-02-05 07:12:00,96.669,96.676,96.649,96.65,213500001.0
2007-02-05 07:13:00,96.663,96.681,96.652,96.673,289200000.0
2007-02-05 07:14:00,96.665,96.67,96.647,96.647,380700004.0
2007-02-05 07:15:00,96.664,96.668,96.646,96.656,110000000.0
2007-02-05 07:16:00,96.66,96.672,96.639,96.659,158600000.0
2007-02-05 07:17:00,96.647,96.669,96.647,96.665,202099999.0
2007-02-05 07:18:00,96.66,96.66,96.638,96.639,141799998.0
2007-02-05 07:19:00,96.655,96.667,96.64,96.64,304100000.0
2007-02-05 07:20:00,96.656,96.656,96.634,96.637,220100001.0
2007-02-05 07:21:00,96.662,96.667,96.633,96.643,234500004.0
2007-02-05 07:22:00,96.64,96.658,96.629,96.635,187800001.0
2007-02-05 07:23:00,96.647,96.66,96.629,96.631,216699997.0
2007-02-05 07:24:00,96.634,96.652,96.63,96.645,258099999.0
2007-02-05 07:25:00,96.629,96.651,96.629,96.645,242600003.0
2007-02-05 07:26:00,96.639,96.652,96.612,96.649,268400005.0
2007-02-05 07:27:00,96.617,96.649,96.617,96.645,279699999.0
2007-02-05 07:28:00,96.623,96.655,96.623,96.655,153399999.0
2007-02-05 07:29:00,96.644,96.659,96.629,96.656,207800000.0
2007-02-05 07:30:00,96.653,96.653,96.622,96.637,224100001.0
2007-02-05 07:31:00,96.627,96.67,96.62,96.661,293999997.0
2007-02-05 07:32:00,96.645,96.649,96.626,96.626,178399995.0
2007-02-05 07:33:00,96.641,96.653,96.608,96.637,202500003.0
2007-02-05 07:34:00,96.648,96.659,96.629,96.639,369100002.0
2007-02-05 07:35:00,96.633,96.651,96.622,96.651,242399997.0
2007-02-05 07:36:00,96.63,96.655,96.63,96.638,183299998.0
2007-02-05 07:37:00,96.654,96.659,96.629,96.63,257099996.0
2007-02-05 07:38:00,96.623,96.647,96.606,96.632,179100000.0
2007-02-05 07:39:00,96.631,96.645,96.61,96.639,215699998.0
2007-02-05 07:40:00,96.641,96.647,96.623,96.627,267900000.0
2007-02-05 07:41:00,96.642,96.653,96.637,96.65,262600002.0
2007-02-05 07:42:00,96.623,96.648,96.618,96.64,252399997.0
2007-02-05 07:43:00,96.632,96.642,96.616,96.631,217299998.0
2007-02-05 07:44:00,96.626,96.638,96.602,96.625,154700000.0
2007-02-05 07:45:00,96.607,96.652,96.607,96.645,168999998.0
2007-02-05 07:46:00,96.62,96.643,96.598,96.643,332300001.0
2007-02-05 07:47:00,96.64,96.648,96.618,96.642,358900005.0
2007-02-05 07:48:00,96.64,96.646,96.623,96.637,145500002.0
2007-02-05 07:49:00,96.626,96.645,96.625,96.637,317899995.0
2007-02-05 07:50:00,96.622,96.642,96.621,96.637,206300000.0
2007-02-05 07:51:00,96.638,96.657,96.619,96.623,220700000.0
2007-02-05 07:52:00,96.61,96.64,96.61,96.628,216099998.0
2007-02-05 07:53:00,96.63,96.655,96.62,96.625,255700003.0
2007-02-05 07:54:00,96.625,96.645,96.625,96.645,111899998.0
2007-02-05 07:55:00,96.636,96.649,96.622,96.644,237899999.0
2007-02-05 07:56:00,96.634,96.634,96.614,96.614,88600001.0
2007-02-05 07:57:00,96.606,96.634,96.6,96.616,159999999.0
2007-02-05 07:58:00,96.605,96.621,96.596,96.598,228799998.0
2007-02-05 07:59:00,96.612,96.633,96.611,96.626,202199999.0
2007-02-05 08:00:00,96.589,96.618,96.565,96.599,204100001.0
2007-02-05 08:01:00,96.6,96.6,96.555,96.555,217799998.0
2007-02-05 08:02:00,96.586,96.6,96.575,96.587,95199999.0
2007-02-05 08:03:00,96.579,96.598,96.569,96.595,201199999.0
2007-02-05 08:04:00,96.584,96.597,96.576,96.597,165100000.0
2007-02-05 08:05:00,96.578,96.596,96.574,96.588,176999997.0
2007-02-05 08:06:00,96.579,96.605,96.574,96.576,274900001.0
2007-02-05 08:07:00,96.584,96.591,96.564,96.569,290699997.0
2007-02-05 08:08:00,96.574,96.601,96.572,96.587,262800001.0
2007-02-05 08:09:00,96.562,96.61,96.562,96.61,246200002.0
2007-02-05 08:10:00,96.582,96.601,96.582,96.591,109399999.0
2007-02-05 08:11:00,96.586,96.624,96.586,96.608,164699997.0
2007-02-05 08:12:00,96.607,96.615,96.585,96.585,124400002.0
2007-02-05 08:13:00,96.603,96.617,96.579,96.579,223000003.0
2007-02-05 08:14:00,96.604,96.617,96.587,96.611,328100004.0
2007-02-05 08:15:00,96.617,96.617,96.58,96.58,121099998.0
2007-02-05 08:16:00,96.623,96.623,96.585,96.585,67700001.0
2007-02-05 08:17:00,96.589,96.622,96.589,96.622,123699999.0
2007-02-05 08:18:00,96.603,96.625,96.6,96.602,396300001.0
2007-02-05 08:19:00,96.623,96.629,96.585,96.607,273100004.0
2007-02-05 08:20:00,96.635,96.64,96.603,96.603,158499999.0
2007-02-05 08:21:00,96.627,96.641,96.617,96.624,120000000.0
2007-02-05 08:22:00,96.621,96.643,96.613,96.628,256200000.0
2007-02-05 08:23:00,96.608,96.627,96.608,96.627,60800000.0
2007-02-05 08:24:00,96.601,96.619,96.583,96.602,262200001.0
2007-02-05 08:25:00,96.601,96.607,96.584,96.594,150599998.0
2007-02-05 08:26:00,96.583,96.6,96.575,96.593,184300003.0
2007-02-05 08:27:00,96.585,96.588,96.565,96.571,299399997.0
2007-02-05 08:28:00,96.589,96.598,96.571,96.586,202299999.0
2007-02-05 08:29:00,96.587,96.61,96.587,96.598,343900005.0
2007-02-05 08:30:00,96.615,96.615,96.556,96.56,204400002.0
2007-02-05 08:31:00,96.582,96.592,96.556,96.574,268799998.0
2007-02-05 08:32:00,96.567,96.586,96.558,96.58,245500000.0
2007-02-05 08:33:00,96.576,96.603,96.573,96.573,182799999.0
2007-02-05 08:34:00,96.588,96.608,96.578,96.582,267599996.0
2007-02-05 08:35:00,96.6,96.614,96.582,96.583,183899996.0
2007-02-05 08:36:00,96.577,96.593,96.562,96.572,423999998.0
2007-02-05 08:37:00,96.578,96.597,96.565,96.574,336199999.0
2007-02-05 08:38:00,96.611,96.626,96.59,96.626,219100001.0
2007-02-05 08:39:00,96.603,96.633,96.603,96.63,232999998.0
2007-02-05 08:40:00,96.638,96.652,96.631,96.635,212699999.0
2007-02-05 08:41:00,96.649,96.663,96.632,96.643,328300001.0
2007-02-05 08:42:00,96.662,96.667,96.637,96.667,268399998.0
2007-02-05 08:43:00,96.667,96.674,96.644,96.655,194800003.0
2007-02-05 08:44:00,96.67,96.674,96.634,96.634,173699999.0
2007-02-05 08:45:00,96.663,96.664,96.643,96.651,200400001.0
2007-02-05 08:46:00,96.637,96.658,96.633,96.655,300700000.0
2007-02-05 08:47:00,96.65,96.653,96.628,96.628,148499998.0
2007-02-05 08:48:00,96.645,96.648,96.618,96.618,133599998.0
2007-02-05 08:49:00,96.621,96.633,96.603,96.62,205399998.0
2007-02-05 08:50:00,96.618,96.642,96.598,96.62,131799999.0
2007-02-05 08:51:00,96.634,96.644,96.594,96.594,196699998.0
2007-02-05 08:52:00,96.642,96.65,96.631,96.631,63299999.0
2007-02-05 08:53:00,96.675,96.685,96.646,96.656,293699999.0
2007-02-05 08:54:00,96.67,96.688,96.659,96.678,199600000.0
2007-02-05 08:55:00,96.663,96.686,96.655,96.668,218700001.0
2007-02-05 08:56:00,96.66,96.675,96.648,96.648,237800002.0
2007-02-05 08:57:00,96.65,96.673,96.646,96.663,370900002.0
2007-02-05 08:58:00,96.666,96.682,96.655,96.682,383699998.0
2007-02-05 08:59:00,96.676,96.693,96.655,96.673,191899998.0
2007-02-05 09:00:00,96.702,96.704,96.669,96.695,266000002.0
2007-02-05 09:01:00,96.685,96.716,96.685,96.712,276200000.0
2007-02-05 09:02:00,96.7,96.712,96.686,96.708,270699998.0
2007-02-05 09:03:00,96.703,96.716,96.68,96.703,186300000.0
2007-02-05 09:04:00,96.683,96.717,96.683,96.701,127800002.0
2007-02-05 09:05:00,96.701,96.729,96.701,96.728,206200001.0
2007-02-05 09:06:00,96.733,96.735,96.703,96.709,320699998.0
2007-02-05 09:07:00,96.734,96.736,96.706,96.706,185900000.0
2007-02-05 09:08:00,96.696,96.737,96.696,96.726,286000004.0
2007-02-05 09:09:00,96.715,96.741,96.715,96.734,208300001.0
2007-02-05 09:10:00,96.727,96.735,96.71,96.71,194099998.0
2007-02-05 09:11:00,96.718,96.723,96.697,96.697,280899996.0
2007-02-05 09:12:00,96.703,96.704,96.682,96.685,351800005.0
2007-02-05 09:13:00,96.696,96.71,96.683,96.7,241300001.0
2007-02-05 09:14:00,96.679,96.704,96.675,96.695,295899996.0
2007-02-05 09:15:00,96.695,96.704,96.676,96.68,172199997.0
2007-02-05 09:16:00,96.704,96.704,96.683,96.683,57000000.0
2007-02-05 09:17:00,96.676,96.693,96.663,96.686,280299997.0
2007-02-05 09:18:00,96.665,96.692,96.665,96.692,115400001.0
2007-02-05 09:19:00,96.688,96.69,96.666,96.69,230800001.0
2007-02-05 09:20:00,96.673,96.687,96.655,96.668,284000002.0
2007-02-05 09:21:00,96.654,96.689,96.653,96.688,253699999.0
2007-02-05 09:22:00,96.676,96.686,96.658,96.667,338100000.0
2007-02-05 09:23:00,96.658,96.688,96.658,96.688,276399996.0
2007-02-05 09:24:00,96.667,96.689,96.658,96.687,170500001.0
2007-02-05 09:25:00,96.696,96.715,96.677,96.688,337700003.0
2007-02-05 09:26:00,96.67,96.691,96.661,96.661,230299998.0
2007-02-05 09:27:00,96.671,96.687,96.654,96.661,215299999.0
2007-02-05 09:28:00,96.681,96.681,96.655,96.655,225799999.0
2007-02-05 09:29:00,96.659,96.682,96.644,96.68,268799999.0
2007-02-05 09:30:00,96.671,96.701,96.659,96.685,339199993.0
2007-02-05 09:31:00,96.697,96.718,96.688,96.718,231800002.0
2007-02-05 09:32:00,96.704,96.704,96.644,96.644,187200001.0
2007-02-05 09:33:00,96.645,96.659,96.623,96.627,267699997.0
2007-02-05 09:34:00,96.646,96.661,96.629,96.639,250700000.0
2007-02-05 09:35:00,96.654,96.658,96.623,96.623,179799999.0
2007-02-05 09:36:00,96.643,96.657,96.631,96.652,201300002.0
2007-02-05 09:37:00,96.662,96.672,96.637,96.649,241300004.0
2007-02-05 09:38:00,96.66,96.683,96.646,96.683,230899998.0
2007-02-05 09:39:00,96.685,96.698,96.669,96.685,184399999.0
2007-02-05 09:40:00,96.698,96.704,96.674,96.683,316900004.0
2007-02-05 09:41:00,96.689,96.707,96.676,96.703,248999998.0
2007-02-05 09:42:00,96.7,96.7,96.66,96.684,266399996.0
2007-02-05 09:43:00,96.69,96.707,96.676,96.706,299699996.0
2007-02-05 09:44:00,96.707,96.722,96.696,96.699,190199999.0
2007-02-05 09:45:00,96.71,96.729,96.698,96.712,230099999.0
2007-02-05 09:46:00,96.715,96.72,96.7,96.705,195600002.0
2007-02-05 09:47:00,96.713,96.713,96.69,96.696,202299997.0
2007-02-05 09:48:00,96.716,96.725,96.69,96.704,202700001.0
2007-02-05 09:49:00,96.713,96.719,96.698,96.715,239299998.0
2007-02-05 09:50:00,96.683,96.702,96.648,96.648,251699997.0
2007-02-05 09:51:00,96.615,96.653,96.615,96.653,49499999.0
2007-02-05 09:52:00,96.636,96.636,96.607,96.629,103700000.0
2007-02-05 09:53:00,96.613,96.631,96.596,96.596,198699997.0
2007-02-05 09:54:00,96.614,96.637,96.614,96.631,145400000.0
2007-02-05 09:55:00,96.607,96.636,96.601,96.611,98499999.0
2007-02-05 09:56:00,96.595,96.626,96.595,96.626,219100003.0
2007-02-05 09:57:00,96.605,96.622,96.6,96.616,277099998.0
2007-02-05 09:58:00,96.611,96.646,96.611,96.645,194200003.0
2007-02-05 09:59:00,96.641,96.664,96.631,96.631,156400000.0
2007-02-05 10:00:00,96.653,96.699,96.634,96.699,211000000.0
2007-02-05 10:01:00,96.713,96.72,96.64,96.64,267300001.0
2007-02-05 10:02:00,96.663,96.679,96.64,96.679,214099999.0
2007-02-05 10:03:00,96.661,96.69,96.646,96.655,164499998.0
2007-02-05 10:04:00,96.651,96.661,96.635,96.637,322800002.0
2007-02-05 10:05:00,96.644,96.667,96.616,96.616,311200000.0
2007-02-05 10:06:00,96.625,96.663,96.622,96.643,331900001.0
2007-02-05 10:07:00,96.627,96.654,96.627,96.654,40500000.0
2007-02-05 10:08:00,96.644,96.662,96.628,96.64,149199999.0
2007-02-05 10:09:00,96.656,96.683,96.647,96.672,107099999.0
2007-02-05 10:10:00,96.65,96.672,96.645,96.664,284599998.0
2007-02-05 10:11:00,96.657,96.68,96.641,96.666,249600000.0
2007-02-05 10:12:00,96.665,96.689,96.66,96.679,273800000.0
2007-02-05 10:13:00,96.678,96.697,96.678,96.694,188900001.0
2007-02-05 10:14:00,96.688,96.697,96.668,96.671,160400001.0
2007-02-05 10:15:00,96.68,96.692,96.66,96.68,206400003.0
2007-02-05 10:16:00,96.649,96.684,96.649,96.675,214900000.0
2007-02-05 10:17:00,96.669,96.669,96.635,96.652,208600000.0
2007-02-05 10:18:00,96.647,96.674,96.647,96.672,198799997.0
2007-02-05 10:19:00,96.664,96.664,96.638,96.644,285299997.0
2007-02-05 10:20:00,96.659,96.682,96.655,96.671,309199996.0
2007-02-05 10:21:00,96.661,96.662,96.64,96.649,179100000.0
2007-02-05 10:22:00,96.662,96.675,96.64,96.675,197499999.0
2007-02-05 10:23:00,96.654,96.677,96.648,96.669,177900001.0
2007-02-05 10:24:00,96.679,96.679,96.655,96.663,188699999.0
2007-02-05 10:25:00,96.665,96.67,96.651,96.651,134399999.0
2007-02-05 10:26:00,96.662,96.662,96.635,96.636,313400001.0
2007-02-05 10:27:00,96.651,96.651,96.628,96.628,139100000.0
2007-02-05 10:28:00,96.619,96.65,96.619,96.645,155399997.0
2007-02-05 10:29:00,96.648,96.655,96.619,96.619,240599998.0
2007-02-05 10:30:00,96.628,96.652,96.624,96.646,196399999.0
2007-02-05 10:31:00,96.641,96.658,96.605,96.634,255900001.0
2007-02-05 10:32:00,96.654,96.657,96.618,96.643,328100000.0
2007-02-05 10:33:00,96.65,96.651,96.628,96.629,155699998.0
2007-02-05 10:34:00,96.632,96.653,96.632,96.648,306599996.0
2007-02-05 10:35:00,96.632,96.653,96.631,96.643,150199999.0
2007-02-05 10:36:00,96.637,96.645,96.62,96.624,319500003.0
2007-02-05 10:37:00,96.612,96.654,96.612,96.654,302199999.0
2007-02-05 10:38:00,96.653,96.653,96.631,96.648,197100001.0
2007-02-05 10:39:00,96.66,96.672,96.643,96.654,166899997.0
2007-02-05 10:40:00,96.646,96.68,96.645,96.68,292400000.0
2007-02-05 10:41:00,96.693,96.695,96.651,96.651,179499999.0
2007-02-05 10:42:00,96.672,96.684,96.656,96.669,331199995.0
2007-02-05 10:43:00,96.675,96.681,96.645,96.653,272400000.0
2007-02-05 10:44:00,96.658,96.678,96.629,96.644,390800000.0
2007-02-05 10:45:00,96.643,96.669,96.636,96.653,199299997.0
2007-02-05 10:46:00,96.662,96.675,96.65,96.661,146599999.0
2007-02-05 10:47:00,96.67,96.67,96.645,96.658,255699999.0
2007-02-05 10:48:00,96.646,96.661,96.628,96.63,193500000.0
2007-02-05 10:49:00,96.655,96.667,96.631,96.65,214200000.0
2007-02-05 10:50:00,96.658,96.668,96.647,96.661,203299997.0
2007-02-05 10:51:00,96.659,96.668,96.644,96.662,239999997.0
2007-02-05 10:52:00,96.656,96.661,96.634,96.634,200099998.0
2007-02-05 10:53:00,96.665,96.671,96.648,96.652,262499998.0
2007-02-05 10:54:00,96.666,96.673,96.622,96.649,317800004.0
2007-02-05 10:55:00,96.645,96.667,96.635,96.667,294099998.0
2007-02-05 10:56:00,96.665,96.68,96.643,96.666,223800000.0
2007-02-05 10:57:00,96.67,96.682,96.648,96.648,225399997.0
2007-02-05 10:58:00,96.652,96.652,96.615,96.627,424099993.0
2007-02-05 10:59:00,96.604,96.627,96.604,96.627,246600000.0
2007-02-05 11:00:00,96.617,96.658,96.617,96.643,260400000.0
2007-02-05 11:01:00,96.646,96.656,96.617,96.641,188299998.0
2007-02-05 11:02:00,96.638,96.643,96.616,96.625,217499998.0
2007-02-05 11:03:00,96.644,96.644,96.607,96.627,264100002.0
2007-02-05 11:04:00,96.624,96.642,96.613,96.624,164900001.0
2007-02-05 11:05:00,96.613,96.647,96.611,96.621,295700001.0
2007-02-05 11:06:00,96.614,96.618,96.583,96.592,227199998.0
2007-02-05 11:07:00,96.584,96.603,96.574,96.599,251399997.0
2007-02-05 11:08:00,96.562,96.6,96.558,96.577,220899997.0
2007-02-05 11:09:00,96.591,96.605,96.578,96.583,196600002.0
2007-02-05 11:10:00,96.573,96.6,96.572,96.6,236500002.0
2007-02-05 11:11:00,96.565,96.61,96.565,96.6,338900000.0
2007-02-05 11:12:00,96.593,96.602,96.569,96.589,263700001.0
2007-02-05 11:13:00,96.584,96.59,96.561,96.575,257499997.0
2007-02-05 11:14:00,96.58,96.594,96.557,96.566,390199995.0
2007-02-05 11:15:00,96.541,96.57,96.532,96.57,394200001.0
2007-02-05 11:16:00,96.558,96.573,96.542,96.559,218600004.0
2007-02-05 11:17:00,96.535,96.552,96.53,96.537,116999997.0
2007-02-05 11:18:00,96.52,96.546,96.513,96.537,356200003.0
2007-02-05 11:19:00,96.528,96.528,96.503,96.503,229199995.0
2007-02-05 11:20:00,96.504,96.526,96.495,96.526,380199996.0
2007-02-05 11:21:00,96.523,96.557,96.513,96.557,244700001.0
2007-02-05 11:22:00,96.542,96.567,96.538,96.551,205000001.0
2007-02-05 11:23:00,96.553,96.56,96.534,96.534,116199999.0
2007-02-05 11:24:00,96.542,96.553,96.528,96.547,132400000.0
2007-02-05 11:25:00,96.543,96.555,96.524,96.542,213999994.0
2007-02-05 11:26:00,96.554,96.563,96.535,96.536,310200003.0
2007-02-05 11:27:00,96.552,96.559,96.535,96.541,275299999.0
2007-02-05 11:28:00,96.562,96.562,96.531,96.535,176499998.0
2007-02-05 11:29:00,96.547,96.57,96.537,96.552,352300004.0
2007-02-05 11:30:00,96.544,96.562,96.538,96.56,225300000.0
2007-02-05 11:31:00,96.563,96.574,96.548,96.56,400799995.0
2007-02-05 11:32:00,96.583,96.59,96.562,96.565,333699999.0
2007-02-05 11:33:00,96.547,96.574,96.526,96.548,228400003.0
2007-02-05 11:34:00,96.533,96.57,96.533,96.565,295499997.0
2007-02-05 11:35:00,96.545,96.565,96.541,96.563,196700001.0
2007-02-05 11:36:00,96.531,96.549,96.524,96.54,280200002.0
2007-02-05 11:37:00,96.532,96.541,96.514,96.527,221000000.0
2007-02-05 11:38:00,96.529,96.547,96.518,96.527,238400002.0
2007-02-05 11:39:00,96.542,96.545,96.518,96.518,250799993.0
2007-02-05 11:40:00,96.543,96.564,96.538,96.544,381699997.0
2007-02-05 11:41:00,96.539,96.554,96.522,96.549,308699999.0
2007-02-05 11:42:00,96.552,96.562,96.529,96.542,270099997.0
2007-02-05 11:43:00,96.545,96.557,96.532,96.534,219499996.0
2007-02-05 11:44:00,96.555,96.567,96.542,96.554,280500002.0
2007-02-05 11:45:00,96.542,96.57,96.537,96.57,354199997.0
2007-02-05 11:46:00,96.552,96.575,96.54,96.562,257400004.0
2007-02-05 11:47:00,96.564,96.586,96.562,96.586,338599997.0
2007-02-05 11:48:00,96.586,96.586,96.56,96.582,249799997.0
2007-02-05 11:49:00,96.57,96.612,96.57,96.589,234200001.0
2007-02-05 11:50:00,96.571,96.602,96.564,96.602,263499996.0
2007-02-05 11:51:00,96.602,96.605,96.578,96.583,255600001.0
2007-02-05 11:52:00,96.604,96.629,96.599,96.62,236899999.0
2007-02-05 11:53:00,96.617,96.617,96.584,96.603,302499998.0
2007-02-05 11:54:00,96.61,96.612,96.595,96.595,176700000.0
2007-02-05 11:55:00,96.608,96.623,96.591,96.604,82199999.0
2007-02-05 11:56:00,96.632,96.632,96.607,96.615,79899998.0
2007-02-05 11:57:00,96.601,96.628,96.597,96.626,223699998.0
2007-02-05 11:58:00,96.593,96.615,96.589,96.6,322000000.0
2007-02-05 11:59:00,96.594,96.626,96.592,96.613,291399997.0
2007-02-05 12:00:00,96.622,96.629,96.605,96.619,249899998.0
2007-02-05 12:01:00,96.607,96.636,96.607,96.636,187500001.0
2007-02-05 12:02:00,96.633,96.635,96.59,96.62,182500000.0
2007-02-05 12:03:00,96.595,96.624,96.586,96.614,248099998.0
2007-02-05 12:04:00,96.603,96.63,96.586,96.615,241400002.0
2007-02-05 12:05:00,96.627,96.634,96.605,96.616,272800002.0
2007-02-05 12:06:00,96.598,96.622,96.593,96.622,210000000.0
2007-02-05 12:07:00,96.604,96.63,96.604,96.626,333399999.0
2007-02-05 12:08:00,96.631,96.654,96.621,96.638,218700002.0
2007-02-05 12:09:00,96.638,96.652,96.616,96.616,205399998.0
2007-02-05 12:10:00,96.633,96.651,96.617,96.626,152999998.0
2007-02-05 12:11:00,96.628,96.644,96.614,96.636,202900000.0
2007-02-05 12:12:00,96.612,96.645,96.606,96.624,253599997.0
2007-02-05 12:13:00,96.622,96.635,96.59,96.609,249400002.0
2007-02-05 12:14:00,96.624,96.629,96.598,96.603,258800001.0
2007-02-05 12:15:00,96.592,96.615,96.581,96.612,231799999.0
2007-02-05 12:16:00,96.608,96.625,96.592,96.603,307699998.0
2007-02-05 12:17:00,96.609,96.634,96.597,96.597,228600002.0
2007-02-05 12:18:00,96.617,96.624,96.578,96.578,197299998.0
2007-02-05 12:19:00,96.611,96.623,96.601,96.623,224599997.0
2007-02-05 12:20:00,96.607,96.624,96.604,96.624,253800003.0
2007-02-05 12:21:00,96.615,96.617,96.579,96.588,280500001.0
2007-02-05 12:22:00,96.605,96.613,96.583,96.585,235800001.0
2007-02-05 12:23:00,96.602,96.602,96.573,96.597,73299999.0
2007-02-05 12:24:00,96.596,96.613,96.578,96.597,261000000.0
2007-02-05 12:25:00,96.581,96.608,96.575,96.592,67600000.0
2007-02-05 12:26:00,96.6,96.614,96.593,96.614,130399999.0
2007-02-05 12:27:00,96.593,96.614,96.591,96.609,252399996.0
2007-02-05 12:28:00,96.594,96.616,96.593,96.595,290000004.0
2007-02-05 12:29:00,96.602,96.627,96.595,96.627,429600004.0
2007-02-05 12:30:00,96.595,96.618,96.593,96.611,272600001.0
2007-02-05 12:31:00,96.608,96.622,96.594,96.617,248500003.0
2007-02-05 12:32:00,96.602,96.623,96.6,96.62,265200004.0
2007-02-05 12:33:00,96.614,96.625,96.599,96.606,119500001.0
2007-02-05 12:34:00,96.61,96.61,96.576,96.576,101900000.0
2007-02-05 12:35:00,96.58,96.597,96.569,96.582,225700000.0
2007-02-05 12:36:00,96.575,96.6,96.565,96.572,248300001.0
2007-02-05 12:37:00,96.569,96.591,96.569,96.578,120199998.0
2007-02-05 12:38:00,96.588,96.607,96.569,96.592,172599998.0
2007-02-05 12:39:00,96.578,96.602,96.57,96.602,199299995.0
2007-02-05 12:40:00,96.582,96.606,96.582,96.594,219099999.0
2007-02-05 12:41:00,96.59,96.599,96.558,96.589,312899999.0
2007-02-05 12:42:00,96.58,96.585,96.557,96.573,257599999.0
2007-02-05 12:43:00,96.571,96.592,96.567,96.577,339999999.0
2007-02-05 12:44:00,96.582,96.589,96.567,96.585,284699999.0
2007-02-05 12:45:00,96.544,96.571,96.526,96.536,294500000.0
2007-02-05 12:46:00,96.533,96.55,96.519,96.546,401500001.0
2007-02-05 12:47:00,96.544,96.554,96.526,96.532,212300000.0
2007-02-05 12:48:00,96.549,96.57,96.544,96.56,280699997.0
2007-02-05 12:49:00,96.559,96.571,96.552,96.571,151499997.0
2007-02-05 12:50:00,96.567,96.567,96.527,96.54,340599998.0
2007-02-05 12:51:00,96.533,96.562,96.533,96.557,218200000.0
2007-02-05 12:52:00,96.551,96.565,96.531,96.552,262000000.0
2007-02-05 12:53:00,96.539,96.562,96.48,96.515,175199998.0
2007-02-05 12:54:00,96.541,96.544,96.517,96.536,270499998.0
2007-02-05 12:55:00,96.521,96.536,96.502,96.515,90199999.0
2007-02-05 12:56:00,96.541,96.541,96.512,96.522,277900000.0
2007-02-05 12:57:00,96.545,96.545,96.518,96.523,109699999.0
2007-02-05 12:58:00,96.52,96.54,96.514,96.532,231100000.0
2007-02-05 12:59:00,96.512,96.53,96.488,96.511,205099999.0
2007-02-05 13:00:00,96.503,96.521,96.48,96.506,346200002.0
2007-02-05 13:01:00,96.518,96.535,96.502,96.513,75000001.0
2007-02-05 13:02:00,96.53,96.549,96.521,96.544,232099999.0
2007-02-05 13:03:00,96.528,96.552,96.516,96.516,197800002.0
2007-02-05 13:04:00,96.527,96.536,96.485,96.485,316000003.0
2007-02-05 13:05:00,96.488,96.488,96.431,96.431,155799997.0
2007-02-05 13:06:00,96.42,96.451,96.419,96.424,353299996.0
2007-02-05 13:07:00,96.434,96.452,96.411,96.411,293900004.0
2007-02-05 13:08:00,96.454,96.475,96.44,96.475,278000003.0
2007-02-05 13:09:00,96.469,96.476,96.452,96.455,254800000.0
2007-02-05 13:10:00,96.463,96.487,96.463,96.47,161799999.0
2007-02-05 13:11:00,96.495,96.495,96.457,96.473,117599998.0
2007-02-05 13:12:00,96.476,96.498,96.463,96.477,398999999.0
2007-02-05 13:13:00,96.478,96.498,96.475,96.492,170599998.0
2007-02-05 13:14:00,96.494,96.5,96.476,96.491,197799998.0
2007-02-05 13:15:00,96.478,96.501,96.471,96.496,350000001.0
2007-02-05 13:16:00,96.502,96.515,96.485,96.5,200299999.0
2007-02-05 13:17:00,96.497,96.516,96.457,96.507,111599999.0
2007-02-05 13:18:00,96.517,96.527,96.508,96.513,93800001.0
2007-02-05 13:19:00,96.534,96.573,96.534,96.567,173599999.0
2007-02-05 13:20:00,96.555,96.584,96.552,96.57,217900001.0
2007-02-05 13:21:00,96.581,96.581,96.554,96.554,131500000.0
2007-02-05 13:22:00,96.549,96.577,96.535,96.547,243699999.0
2007-02-05 13:23:00,96.528,96.556,96.528,96.556,243299997.0
2007-02-05 13:24:00,96.532,96.55,96.519,96.546,267800000.0
2007-02-05 13:25:00,96.525,96.553,96.525,96.545,257399994.0
2007-02-05 13:26:00,96.546,96.546,96.513,96.523,243000002.0
2007-02-05 13:27:00,96.517,96.535,96.511,96.532,256500001.0
2007-02-05 13:28:00,96.538,96.543,96.517,96.517,199700005.0
2007-02-05 13:29:00,96.537,96.537,96.51,96.521,155600002.0
2007-02-05 13:30:00,96.533,96.535,96.502,96.517,226400000.0
2007-02-05 13:31:00,96.533,96.538,96.513,96.525,230899998.0
2007-02-05 13:32:00,96.512,96.534,96.512,96.533,118099999.0
2007-02-05 13:33:00,96.518,96.534,96.515,96.516,146900001.0
2007-02-05 13:34:00,96.522,96.537,96.497,96.511,204799998.0
2007-02-05 13:35:00,96.512,96.531,96.501,96.53,286900002.0
2007-02-05 13:36:00,96.519,96.532,96.51,96.532,237200002.0
2007-02-05 13:37:00,96.542,96.542,96.518,96.518,25800000.0
2007-02-05 13:38:00,96.531,96.547,96.505,96.525,233199996.0
2007-02-05 13:39:00,96.52,96.535,96.5,96.528,162000003.0
2007-02-05 13:40:00,96.531,96.533,96.503,96.503,345999996.0
2007-02-05 13:41:00,96.499,96.52,96.498,96.515,206099999.0
2007-02-05 13:42:00,96.491,96.51,96.483,96.499,274600003.0
2007-02-05 13:43:00,96.502,96.502,96.468,96.468,197300000.0
2007-02-05 13:44:00,96.468,96.48,96.463,96.48,201400001.0
2007-02-05 13:45:00,96.487,96.502,96.466,96.466,118700002.0
2007-02-05 13:46:00,96.485,96.499,96.466,96.479,155300003.0
2007-02-05 13:47:00,96.488,96.519,96.468,96.509,345199998.0
2007-02-05 13:48:00,96.51,96.522,96.494,96.494,160399997.0
2007-02-05 13:49:00,96.52,96.535,96.508,96.525,216699995.0
2007-02-05 13:50:00,96.533,96.536,96.502,96.523,369200000.0
2007-02-05 13:51:00,96.518,96.53,96.508,96.524,121499999.0
2007-02-05 13:52:00,96.514,96.529,96.497,96.505,141299999.0
2007-02-05 13:53:00,96.483,96.529,96.483,96.49,317699999.0
2007-02-05 13:54:00,96.503,96.521,96.482,96.486,259700000.0
2007-02-05 13:55:00,96.471,96.498,96.471,96.478,181099999.0
2007-02-05 13:56:00,96.497,96.506,96.487,96.49,205399998.0
2007-02-05 13:57:00,96.503,96.513,96.474,96.485,183100000.0
2007-02-05 13:58:00,96.51,96.51,96.48,96.482,128099999.0
2007-02-05 13:59:00,96.503,96.524,96.496,96.506,180299999.0
2007-02-05 14:00:00,96.508,96.535,96.488,96.535,214900000.0
2007-02-05 14:01:00,96.523,96.536,96.505,96.53,309299995.0
2007-02-05 14:02:00,96.505,96.533,96.499,96.532,272499997.0
2007-02-05 14:03:00,96.521,96.538,96.511,96.516,165599999.0
2007-02-05 14:04:00,96.514,96.529,96.461,96.481,329100002.0
2007-02-05 14:05:00,96.498,96.5,96.457,96.481,287899995.0
2007-02-05 14:06:00,96.459,96.501,96.459,96.49,156399999.0
2007-02-05 14:07:00,96.488,96.491,96.467,96.467,269900001.0
2007-02-05 14:08:00,96.485,96.503,96.467,96.47,324699998.0
2007-02-05 14:09:00,96.468,96.491,96.467,96.491,203799998.0
2007-02-05 14:10:00,96.461,96.486,96.438,96.469,128899998.0
2007-02-05 14:11:00,96.469,96.477,96.448,96.448,144700003.0
2007-02-05 14:12:00,96.467,96.482,96.456,96.456,197599997.0
2007-02-05 14:13:00,96.475,96.488,96.452,96.472,195599998.0
2007-02-05 14:14:00,96.47,96.484,96.459,96.476,320899997.0
2007-02-05 14:15:00,96.463,96.467,96.443,96.45,248599998.0
2007-02-05 14:16:00,96.435,96.462,96.435,96.456,314699999.0
2007-02-05 14:17:00,96.426,96.446,96.4,96.409,92100000.0
2007-02-05 14:18:00,96.409,96.423,96.389,96.399,194399999.0
2007-02-05 14:19:00,96.408,96.43,96.4,96.416,291700003.0
2007-02-05 14:20:00,96.399,96.425,96.393,96.417,157700002.0
2007-02-05 14:21:00,96.412,96.429,96.397,96.429,174399996.0
2007-02-05 14:22:00,96.418,96.426,96.399,96.406,146300003.0
2007-02-05 14:23:00,96.413,96.423,96.388,96.388,341500000.0
2007-02-05 14:24:00,96.408,96.414,96.387,96.392,248400000.0
2007-02-05 14:25:00,96.387,96.408,96.378,96.4,198399999.0
2007-02-05 14:26:00,96.375,96.401,96.359,96.401,314600003.0
2007-02-05 14:27:00,96.393,96.415,96.389,96.389,229399997.0
2007-02-05 14:28:00,96.386,96.415,96.376,96.394,147900001.0
2007-02-05 14:29:00,96.402,96.417,96.392,96.405,469799997.0
2007-02-05 14:30:00,96.413,96.413,96.367,96.402,77899999.0
2007-02-05 14:31:00,96.394,96.421,96.357,96.4,271799997.0
2007-02-05 14:32:00,96.37,96.394,96.365,96.383,185800002.0
2007-02-05 14:33:00,96.384,96.4,96.371,96.382,200900000.0
2007-02-05 14:34:00,96.401,96.414,96.381,96.385,184899999.0
2007-02-05 14:35:00,96.408,96.42,96.391,96.4,208300000.0
2007-02-05 14:36:00,96.406,96.421,96.384,96.403,195799998.0
2007-02-05 14:37:00,96.425,96.425,96.396,96.402,120300001.0
2007-02-05 14:38:00,96.414,96.433,96.385,96.403,315499995.0
2007-02-05 14:39:00,96.404,96.417,96.386,96.403,266500000.0
2007-02-05 14:40:00,96.419,96.419,96.388,96.405,194199998.0
2007-02-05 14:41:00,96.41,96.425,96.395,96.403,208799998.0
2007-02-05 14:42:00,96.414,96.423,96.396,96.408,104699998.0
2007-02-05 14:43:00,96.427,96.434,96.403,96.422,199199999.0
2007-02-05 14:44:00,96.405,96.45,96.405,96.45,235999997.0
2007-02-05 14:45:00,96.427,96.46,96.426,96.46,232400000.0
2007-02-05 14:46:00,96.433,96.461,96.433,96.454,279000003.0
2007-02-05 14:47:00,96.446,96.451,96.406,96.43,153199999.0
2007-02-05 14:48:00,96.454,96.454,96.427,96.44,81499998.0
2007-02-05 14:49:00,96.422,96.455,96.421,96.441,245400004.0
2007-02-05 14:50:00,96.433,96.453,96.418,96.445,384699996.0
2007-02-05 14:51:00,96.45,96.45,96.414,96.414,162500001.0
2007-02-05 14:52:00,96.43,96.433,96.4,96.421,293699998.0
2007-02-05 14:53:00,96.41,96.412,96.39,96.391,199399995.0
2007-02-05 14:54:00,96.383,96.402,96.368,96.395,261500000.0
2007-02-05 14:55:00,96.405,96.405,96.363,96.363,237000002.0
2007-02-05 14:56:00,96.358,96.373,96.345,96.361,136399999.0
2007-02-05 14:57:00,96.357,96.357,96.324,96.327,262200004.0
2007-02-05 14:58:00,96.335,96.36,96.329,96.36,109600000.0
2007-02-05 14:59:00,96.339,96.376,96.308,96.351,140200001.0
2007-02-05 15:00:00,96.362,96.376,96.355,96.373,220999999.0
2007-02-05 15:01:00,96.385,96.392,96.37,96.381,223199996.0
2007-02-05 15:02:00,96.386,96.386,96.367,96.38,201000000.0
2007-02-05 15:03:00,96.377,96.393,96.365,96.387,174199998.0
2007-02-05 15:04:00,96.368,96.394,96.368,96.39,260199995.0
2007-02-05 15:05:00,96.385,96.389,96.363,96.377,199100000.0
2007-02-05 15:06:00,96.379,96.396,96.374,96.374,151400001.0
2007-02-05 15:07:00,96.383,96.383,96.361,96.378,162099996.0
2007-02-05 15:08:00,96.365,96.387,96.362,96.379,226800003.0
2007-02-05 15:09:00,96.394,96.395,96.369,96.388,189200001.0
2007-02-05 15:10:00,96.375,96.394,96.369,96.386,265399998.0
2007-02-05 15:11:00,96.386,96.397,96.372,96.383,10400000.0
2007-02-05 15:12:00,96.389,96.395,96.367,96.382,233899999.0
2007-02-05 15:13:00,96.376,96.398,96.37,96.398,371699997.0
2007-02-05 15:14:00,96.394,96.394,96.341,96.341,310700001.0
2007-02-05 15:15:00,96.362,96.386,96.348,96.371,288599999.0
2007-02-05 15:16:00,96.376,96.404,96.376,96.398,298299998.0
2007-02-05 15:17:00,96.389,96.417,96.384,96.417,287400000.0
2007-02-05 15:18:00,96.415,96.42,96.394,96.412,306000002.0
2007-02-05 15:19:00,96.421,96.421,96.389,96.389,197599999.0
2007-02-05 15:20:00,96.396,96.428,96.389,96.405,361300003.0
2007-02-05 15:21:00,96.4,96.404,96.379,96.39,170000001.0
2007-02-05 15:22:00,96.403,96.407,96.351,96.388,275599997.0
2007-02-05 15:23:00,96.402,96.416,96.382,96.394,325900002.0
2007-02-05 15:24:00,96.421,96.429,96.408,96.409,125599998.0
2007-02-05 15:25:00,96.409,96.432,96.407,96.425,195899999.0
2007-02-05 15:26:00,96.416,96.416,96.382,96.396,185399999.0
2007-02-05 15:27:00,96.409,96.421,96.394,96.398,264900003.0
2007-02-05 15:28:00,96.395,96.403,96.375,96.381,197799998.0
2007-02-05 15:29:00,96.392,96.399,96.374,96.378,191299995.0
2007-02-05 15:30:00,96.393,96.393,96.373,96.373,159199999.0
2007-02-05 15:31:00,96.383,96.388,96.363,96.383,217399997.0
2007-02-05 15:32:00,96.387,96.39,96.366,96.38,222000001.0
2007-02-05 15:33:00,96.377,96.387,96.363,96.377,125800000.0
2007-02-05 15:34:00,96.38,96.406,96.376,96.389,383599996.0
2007-02-05 15:35:00,96.392,96.405,96.374,96.374,173999995.0
2007-02-05 15:36:00,96.381,96.411,96.381,96.391,309799999.0
2007-02-05 15:37:00,96.391,96.422,96.391,96.409,185300001.0
2007-02-05 15:38:00,96.376,96.407,96.374,96.407,155500001.0
2007-02-05 15:39:00,96.423,96.425,96.4,96.4,159500002.0
2007-02-05 15:40:00,96.396,96.419,96.396,96.407,268999997.0
2007-02-05 15:41:00,96.418,96.422,96.4,96.402,214300000.0
2007-02-05 15:42:00,96.418,96.429,96.393,96.41,146299999.0
2007-02-05 15:43:00,96.408,96.431,96.407,96.424,306700001.0
2007-02-05 15:44:00,96.414,96.418,96.383,96.403,114400001.0
2007-02-05 15:45:00,96.404,96.424,96.396,96.414,153499997.0
2007-02-05 15:46:00,96.427,96.431,96.408,96.413,130500000.0
2007-02-05 15:47:00,96.414,96.445,96.414,96.435,282800007.0
2007-02-05 15:48:00,96.431,96.433,96.411,96.411,172199997.0
2007-02-05 15:49:00,96.4,96.442,96.4,96.435,191800001.0
2007-02-05 15:50:00,96.424,96.451,96.424,96.438,145800001.0
2007-02-05 15:51:00,96.445,96.47,96.439,96.451,361100001.0
2007-02-05 15:52:00,96.478,96.494,96.454,96.48,349099995.0
2007-02-05 15:53:00,96.468,96.511,96.468,96.482,159899999.0
2007-02-05 15:54:00,96.476,96.482,96.445,96.457,84499998.0
2007-02-05 15:55:00,96.488,96.488,96.465,96.472,159199999.0
2007-02-05 15:56:00,96.47,96.488,96.45,96.466,161800003.0
2007-02-05 15:57:00,96.484,96.526,96.484,96.526,239500000.0
2007-02-05 15:58:00,96.522,96.534,96.498,96.51,274800001.0
2007-02-05 15:59:00,96.528,96.562,96.511,96.531,246500001.0
2007-02-05 16:00:00,96.554,96.563,96.53,96.555,164200001.0
2007-02-05 16:01:00,96.552,96.56,96.53,96.53,238599998.0
2007-02-05 16:02:00,96.538,96.559,96.531,96.539,235700001.0
2007-02-05 16:03:00,96.55,96.552,96.526,96.533,141100000.0
2007-02-05 16:04:00,96.518,96.55,96.516,96.532,363499997.0
2007-02-05 16:05:00,96.529,96.529,96.503,96.506,196300001.0
2007-02-05 16:06:00,96.504,96.525,96.491,96.525,227599997.0
2007-02-05 16:07:00,96.517,96.527,96.492,96.509,166200001.0
2007-02-05 16:08:00,96.514,96.53,96.497,96.512,206800000.0
2007-02-05 16:09:00,96.497,96.527,96.497,96.525,201100001.0
2007-02-05 16:10:00,96.521,96.522,96.498,96.508,359500002.0
2007-02-05 16:11:00,96.51,96.523,96.497,96.501,168899998.0
2007-02-05 16:12:00,96.522,96.522,96.483,96.509,167299999.0
2007-02-05 16:13:00,96.466,96.498,96.433,96.474,334300000.0
2007-02-05 16:14:00,96.465,96.467,96.43,96.449,245900002.0
2007-02-05 16:15:00,96.429,96.446,96.4,96.438,259700001.0
2007-02-05 16:16:00,96.45,96.45,96.417,96.417,350500001.0
2007-02-05 16:17:00,96.426,96.426,96.347,96.347,199099997.0
2007-02-05 16:18:00,96.372,96.374,96.336,96.336,297899999.0
2007-02-05 16:19:00,96.348,96.35,96.33,96.332,222400000.0
2007-02-05 16:20:00,96.359,96.368,96.337,96.344,249300001.0
2007-02-05 16:21:00,96.33,96.374,96.316,96.374,336400001.0
2007-02-05 16:22:00,96.396,96.443,96.391,96.427,148100001.0
2007-02-05 16:23:00,96.424,96.448,96.416,96.428,287099999.0
2007-02-05 16:24:00,96.416,96.463,96.41,96.463,255899997.0
2007-02-05 16:25:00,96.433,96.449,96.397,96.397,260399999.0
2007-02-05 16:26:00,96.404,96.435,96.395,96.414,300999997.0
2007-02-05 16:27:00,96.434,96.445,96.419,96.425,243999996.0
2007-02-05 16:28:00,96.423,96.435,96.406,96.416,157200000.0
2007-02-05 16:29:00,96.412,96.452,96.412,96.439,269800000.0
2007-02-05 16:30:00,96.415,96.435,96.404,96.429,112600000.0
2007-02-05 16:31:00,96.434,96.437,96.406,96.423,256299997.0
2007-02-05 16:32:00,96.43,96.43,96.394,96.405,82199999.0
2007-02-05 16:33:00,96.403,96.403,96.364,96.364,183400000.0
2007-02-05 16:34:00,96.357,96.388,96.351,96.353,209900002.0
2007-02-05 16:35:00,96.351,96.379,96.351,96.368,240199998.0
2007-02-05 16:36:00,96.368,96.401,96.357,96.4,364300002.0
2007-02-05 16:37:00,96.406,96.412,96.379,96.382,263900001.0
2007-02-05 16:38:00,96.397,96.405,96.367,96.377,263399996.0
2007-02-05 16:39:00,96.386,96.425,96.386,96.425,126499996.0
2007-02-05 16:40:00,96.425,96.425,96.4,96.4,229200000.0
2007-02-05 16:41:00,96.401,96.416,96.381,96.399,203299998.0
2007-02-05 16:42:00,96.394,96.403,96.37,96.39,189299996.0
2007-02-05 16:43:00,96.396,96.405,96.37,96.378,318600000.0
2007-02-05 16:44:00,96.4,96.4,96.359,96.364,274400003.0
2007-02-05 16:45:00,96.373,96.39,96.36,96.375,346500002.0
2007-02-05 16:46:00,96.387,96.391,96.363,96.37,163599999.0
2007-02-05 16:47:00,96.395,96.395,96.363,96.363,186399997.0
2007-02-05 16:48:00,96.357,96.39,96.353,96.383,265000001.0
2007-02-05 16:49:00,96.367,96.394,96.367,96.385,344899999.0
2007-02-05 16:50:00,96.38,96.397,96.355,96.37,275599995.0
2007-02-05 16:51:00,96.37,96.393,96.349,96.379,233699999.0
2007-02-05 16:52:00,96.365,96.412,96.365,96.397,297500000.0
2007-02-05 16:53:00,96.398,96.398,96.37,96.374,325399999.0
2007-02-05 16:54:00,96.376,96.428,96.376,96.428,177099999.0
2007-02-05 16:55:00,96.409,96.431,96.392,96.409,255999999.0
2007-02-05 16:56:00,96.396,96.412,96.376,96.394,208699996.0
2007-02-05 16:57:00,96.386,96.402,96.372,96.385,266400005.0
2007-02-05 16:58:00,96.375,96.402,96.366,96.389,145899999.0
2007-02-05 16:59:00,96.358,96.391,96.358,96.382,206800000.0
2007-02-05 17:00:00,96.366,96.387,96.35,96.365,135999998.0
2007-02-05 17:01:00,96.387,96.408,96.368,96.394,310599999.0
2007-02-05 17:02:00,96.393,96.397,96.368,96.385,217900000.0
2007-02-05 17:03:00,96.38,96.399,96.354,96.38,212999999.0
2007-02-05 17:04:00,96.401,96.402,96.375,96.397,303799998.0
2007-02-05 17:05:00,96.403,96.422,96.395,96.395,305100000.0
2007-02-05 17:06:00,96.412,96.416,96.385,96.395,191499998.0
2007-02-05 17:07:00,96.385,96.398,96.373,96.387,112000000.0
2007-02-05 17:08:00,96.377,96.377,96.351,96.363,195400000.0
2007-02-05 17:09:00,96.369,96.402,96.369,96.382,226500000.0
2007-02-05 17:10:00,96.368,96.394,96.366,96.393,281699997.0
2007-02-05 17:11:00,96.394,96.397,96.368,96.373,122600000.0
2007-02-05 17:12:00,96.382,96.404,96.379,96.401,284599999.0
2007-02-05 17:13:00,96.41,96.416,96.379,96.402,266399999.0
2007-02-05 17:14:00,96.39,96.411,96.386,96.403,300600002.0
2007-02-05 17:15:00,96.38,96.436,96.38,96.436,296299999.0
2007-02-05 17:16:00,96.42,96.442,96.419,96.436,139600001.0
2007-02-05 17:17:00,96.441,96.447,96.421,96.431,326299999.0
2007-02-05 17:18:00,96.441,96.449,96.42,96.43,215500000.0
2007-02-05 17:19:00,96.426,96.442,96.41,96.425,331800000.0
2007-02-05 17:20:00,96.4,96.422,96.379,96.394,213700000.0
2007-02-05 17:21:00,96.389,96.393,96.354,96.354,179200000.0
2007-02-05 17:22:00,96.385,96.393,96.362,96.362,221199996.0
2007-02-05 17:23:00,96.376,96.38,96.346,96.36,181399998.0
2007-02-05 17:24:00,96.36,96.361,96.336,96.361,201099999.0
2007-02-05 17:25:00,96.355,96.358,96.329,96.34,95599999.0
2007-02-05 17:26:00,96.365,96.378,96.345,96.355,225699998.0
2007-02-05 17:27:00,96.341,96.368,96.335,96.362,166999999.0
2007-02-05 17:28:00,96.365,96.374,96.349,96.35,278199993.0
2007-02-05 17:29:00,96.347,96.374,96.338,96.374,244800001.0
2007-02-05 17:30:00,96.355,96.384,96.348,96.358,279099997.0
2007-02-05 17:31:00,96.352,96.377,96.352,96.373,187799997.0
2007-02-05 17:32:00,96.361,96.385,96.347,96.371,365600001.0
2007-02-05 17:33:00,96.361,96.38,96.339,96.344,315699997.0
2007-02-05 17:34:00,96.355,96.371,96.336,96.356,192800002.0
2007-02-05 17:35:00,96.355,96.366,96.346,96.361,194100000.0
2007-02-05 17:36:00,96.359,96.377,96.355,96.367,271800000.0
2007-02-05 17:37:00,96.367,96.369,96.335,96.35,199599997.0
2007-02-05 17:38:00,96.342,96.371,96.342,96.351,230800000.0
2007-02-05 17:39:00,96.36,96.36,96.325,96.352,161799999.0
2007-02-05 17:40:00,96.319,96.357,96.315,96.357,317899996.0
2007-02-05 17:41:00,96.332,96.349,96.31,96.322,62600000.0
2007-02-05 17:42:00,96.325,96.341,96.304,96.321,150800000.0
2007-02-05 17:43:00,96.302,96.336,96.287,96.32,235400002.0
2007-02-05 17:44:00,96.333,96.346,96.316,96.346,198200000.0
2007-02-05 17:45:00,96.347,96.369,96.346,96.366,178299995.0
2007-02-05 17:46:00,96.363,96.368,96.342,96.368,202000004.0
2007-02-05 17:47:00,96.356,96.383,96.356,96.358,342800003.0
2007-02-05 17:48:00,96.344,96.37,96.341,96.361,410900003.0
2007-02-05 17:49:00,96.366,96.406,96.349,96.371,188999999.0
2007-02-05 17:50:00,96.375,96.397,96.37,96.392,278699999.0
2007-02-05 17:51:00,96.374,96.402,96.374,96.397,180199995.0
2007-02-05 17:52:00,96.388,96.402,96.363,96.387,190199998.0
2007-02-05 17:53:00,96.388,96.405,96.376,96.397,204799996.0
2007-02-05 17:54:00,96.403,96.403,96.367,96.384,231400000.0
2007-02-05 17:55:00,96.395,96.398,96.369,96.373,266199998.0
2007-02-05 17:56:00,96.373,96.394,96.368,96.38,241299999.0
2007-02-05 17:57:00,96.378,96.383,96.353,96.355,407099996.0
2007-02-05 17:58:00,96.371,96.377,96.342,96.351,235299998.0
2007-02-05 17:59:00,96.337,96.359,96.324,96.335,230600001.0
2007-02-05 18:00:00,96.329,96.352,96.327,96.349,276300002.0
2007-02-05 18:01:00,96.345,96.36,96.321,96.336,2009499994.0
2007-02-05 18:02:00,96.37,96.37,96.34,96.34,1663800005.0
2007-02-05 18:03:00,96.35,96.35,96.35,96.35,1663800005.0
2007-02-05 18:04:00,96.36,96.37,96.34,96.36,1663800005.0
2007-02-05 18:05:00,96.35,96.36,96.35,96.36,1663800005.0
2007-02-05 18:06:00,96.35,96.36,96.34,96.34,1663800005.0
2007-02-05 18:07:00,96.35,96.38,96.35,96.37,1663800005.0
2007-02-05 18:08:00,96.39,96.39,96.36,96.38,1663800005.0
2007-02-05 18:09:00,96.39,96.42,96.38,96.4,1663800005.0
2007-02-05 18:10:00,96.437,96.446,96.409,96.421,1663800005.0
2007-02-05 18:11:00,96.41,96.448,96.41,96.426,977800003.0
2007-02-05 18:12:00,96.425,96.425,96.386,96.386,1340700000.0
2007-02-05 18:13:00,96.39,96.4,96.39,96.4,1445100006.0
2007-02-05 18:14:00,96.39,96.41,96.39,96.41,1445100006.0
2007-02-05 18:15:00,96.4,96.42,96.4,96.42,1445100006.0
2007-02-05 18:16:00,96.41,96.42,96.4,96.4,1445100006.0
2007-02-05 18:17:00,96.357,96.381,96.345,96.368,1445100006.0
2007-02-05 18:18:00,96.359,96.386,96.35,96.374,1150699996.0
2007-02-05 18:19:00,96.36,96.38,96.36,96.36,1745600006.0
2007-02-05 18:20:00,96.347,96.372,96.338,96.347,1745600006.0
2007-02-05 18:21:00,96.368,96.371,96.341,96.353,1739699995.0
2007-02-05 18:22:00,96.348,96.365,96.339,96.36,1137399995.0
2007-02-05 18:23:00,96.39,96.39,96.36,96.38,2078499996.0
2007-02-05 18:24:00,96.39,96.39,96.39,96.39,2078499996.0
2007-02-05 18:25:00,96.336,96.373,96.327,96.355,2078499996.0
2007-02-05 18:26:00,96.339,96.36,96.331,96.35,1864499999.0
2007-02-05 18:27:00,96.355,96.369,96.341,96.35,1391099992.0
2007-02-05 18:28:00,96.352,96.372,96.344,96.348,1612199993.0
2007-02-05 18:29:00,96.367,96.376,96.334,96.36,1041799992.0
2007-02-05 18:30:00,96.38,96.388,96.351,96.369,931000001.0
2007-02-05 18:31:00,96.384,96.409,96.367,96.399,1537500003.0
2007-02-05 18:32:00,96.413,96.428,96.396,96.407,1741899996.0
2007-02-05 18:33:00,96.37,96.37,96.35,96.35,1931999997.0
2007-02-05 18:34:00,96.387,96.414,96.36,96.378,1931999997.0
2007-02-05 18:35:00,96.365,96.379,96.342,96.36,1879099991.0
2007-02-05 18:36:00,96.355,96.368,96.336,96.355,890000001.0
2007-02-05 18:37:00,96.349,96.361,96.328,96.35,842000005.0
2007-02-05 18:38:00,96.348,96.366,96.323,96.363,898299996.0
2007-02-05 18:39:00,96.345,96.367,96.334,96.358,1073199983.0
2007-02-05 18:40:00,96.359,96.376,96.344,96.362,1613499989.0
2007-02-05 18:41:00,96.372,96.376,96.346,96.355,769300003.0
2007-02-05 18:42:00,96.36,96.376,96.323,96.352,1238099997.0
2007-02-05 18:43:00,96.362,96.389,96.35,96.361,405099999.0
2007-02-05 18:44:00,96.366,96.393,96.363,96.387,758199993.0
2007-02-05 18:45:00,96.389,96.408,96.37,96.384,639400000.0
2007-02-05 18:46:00,96.404,96.411,96.375,96.389,750399995.0
2007-02-05 18:47:00,96.412,96.412,96.382,96.382,249699998.0
2007-02-05 18:48:00,96.406,96.416,96.386,96.404,353700001.0
2007-02-05 18:49:00,96.404,96.42,96.384,96.405,595700002.0
2007-02-05 18:50:00,96.388,96.418,96.388,96.405,905800000.0
2007-02-05 18:51:00,96.403,96.419,96.387,96.399,1217200001.0
2007-02-05 18:52:00,96.414,96.414,96.376,96.386,1259499995.0
2007-02-05 18:53:00,96.393,96.405,96.369,96.393,1416099985.0
2007-02-05 18:54:00,96.396,96.41,96.382,96.383,1327099998.0
2007-02-05 18:55:00,96.388,96.405,96.364,96.39,1611500009.0
2007-02-05 18:56:00,96.375,96.397,96.365,96.394,318000003.0
2007-02-05 18:57:00,96.38,96.4,96.377,96.397,525299997.0
2007-02-05 18:58:00,96.38,96.406,96.377,96.406,1091499994.0
2007-02-05 18:59:00,96.384,96.402,96.367,96.39,1447900000.0
2007-02-05 19:00:00,96.367,96.384,96.351,96.367,229899996.0
2007-02-05 19:01:00,96.372,96.387,96.347,96.347,470600001.0
2007-02-05 19:02:00,96.35,96.371,96.346,96.359,318800006.0
2007-02-05 19:03:00,96.346,96.354,96.331,96.352,479199999.0
2007-02-05 19:04:00,96.354,96.365,96.333,96.338,494900002.0
2007-02-05 19:05:00,96.336,96.357,96.328,96.34,500499998.0
2007-02-05 19:06:00,96.328,96.36,96.328,96.348,1098799989.0
2007-02-05 19:07:00,96.352,96.362,96.329,96.335,1362699996.0
2007-02-05 19:08:00,96.36,96.381,96.341,96.342,1536699997.0
2007-02-05 19:09:00,96.362,96.406,96.362,96.406,761199994.0
2007-02-05 19:10:00,96.412,96.421,96.382,96.41,278299999.0
2007-02-05 19:11:00,96.416,96.419,96.391,96.391,548299999.0
2007-02-05 19:12:00,96.389,96.414,96.389,96.414,181200000.0
2007-02-05 19:13:00,96.393,96.407,96.371,96.389,308099993.0
2007-02-05 19:14:00,96.382,96.407,96.38,96.407,447599998.0
2007-02-05 19:15:00,96.41,96.415,96.384,96.398,966799997.0
2007-02-05 19:16:00,96.405,96.416,96.39,96.401,360600000.0
2007-02-05 19:17:00,96.405,96.405,96.36,96.374,806599993.0
2007-02-05 19:18:00,96.368,96.391,96.356,96.375,653399998.0
2007-02-05 19:19:00,96.374,96.396,96.35,96.365,1230899995.0
2007-02-05 19:20:00,96.372,96.387,96.355,96.378,613500001.0
2007-02-05 19:21:00,96.371,96.387,96.353,96.375,727099996.0
2007-02-05 19:22:00,96.367,96.38,96.354,96.38,132699997.0
2007-02-05 19:23:00,96.375,96.39,96.362,96.365,1763399995.0
2007-02-05 19:24:00,96.384,96.393,96.366,96.385,648699997.0
2007-02-05 19:25:00,96.391,96.398,96.364,96.377,1218600002.0
2007-02-05 19:26:00,96.378,96.405,96.373,96.39,2140899992.0
2007-02-05 19:27:00,96.38,96.398,96.364,96.393,1607100010.0
2007-02-05 19:28:00,96.379,96.399,96.374,96.398,914199994.0
2007-02-05 19:29:00,96.398,96.398,96.369,96.377,302600001.0
2007-02-05 19:30:00,96.398,96.41,96.374,96.401,1330599996.0
2007-02-05 19:31:00,96.403,96.407,96.38,96.385,554699996.0
2007-02-05 19:32:00,96.373,96.386,96.355,96.375,904099995.0
2007-02-05 19:33:00,96.375,96.378,96.352,96.362,786399994.0
2007-02-05 19:34:00,96.357,96.373,96.343,96.362,1014900000.0
2007-02-05 19:35:00,96.356,96.366,96.328,96.344,955699996.0
2007-02-05 19:36:00,96.341,96.361,96.319,96.342,616299994.0
2007-02-05 19:37:00,96.352,96.358,96.326,96.326,169199997.0
2007-02-05 19:38:00,96.331,96.339,96.307,96.317,918999999.0
2007-02-05 19:39:00,96.333,96.337,96.313,96.315,798999995.0
2007-02-05 19:40:00,96.306,96.343,96.286,96.303,735000006.0
2007-02-05 19:41:00,96.314,96.345,96.304,96.32,1113899997.0
2007-02-05 19:42:00,96.315,96.339,96.308,96.324,918499997.0
2007-02-05 19:43:00,96.335,96.34,96.31,96.321,384700000.0
2007-02-05 19:44:00,96.325,96.335,96.309,96.323,627800002.0
2007-02-05 19:45:00,96.323,96.343,96.305,96.329,368800000.0
2007-02-05 19:46:00,96.342,96.346,96.308,96.308,559500000.0
2007-02-05 19:47:00,96.335,96.34,96.311,96.327,342899999.0
2007-02-05 19:48:00,96.32,96.34,96.311,96.34,1050699995.0
2007-02-05 19:49:00,96.312,96.332,96.296,96.309,704999994.0
2007-02-05 19:50:00,96.292,96.341,96.292,96.338,523200006.0
2007-02-05 19:51:00,96.338,96.349,96.317,96.318,562700004.0
2007-02-05 19:52:00,96.323,96.349,96.319,96.335,448000000.0
2007-02-05 19:53:00,96.313,96.331,96.3,96.316,847600000.0
2007-02-05 19:54:00,96.321,96.333,96.301,96.315,704000001.0
2007-02-05 19:55:00,96.333,96.336,96.312,96.316,318700001.0
2007-02-05 19:56:00,96.323,96.337,96.31,96.325,414499999.0
2007-02-05 19:57:00,96.309,96.33,96.293,96.33,587600001.0
2007-02-05 19:58:00,96.313,96.336,96.308,96.331,981299990.0
2007-02-05 19:59:00,96.312,96.327,96.287,96.318,865900002.0
2007-02-05 20:00:00,96.328,96.34,96.315,96.321,541600003.0
2007-02-05 20:01:00,96.33,96.343,96.304,96.34,555700001.0
2007-02-05 20:02:00,96.325,96.342,96.313,96.327,601099998.0
2007-02-05 20:03:00,96.315,96.336,96.303,96.327,449800000.0
2007-02-05 20:04:00,96.322,96.338,96.312,96.338,626700004.0
2007-02-05 20:05:00,96.326,96.338,96.319,96.338,420800000.0
2007-02-05 20:06:00,96.333,96.342,96.293,96.293,637599988.0
2007-02-05 20:07:00,96.327,96.327,96.299,96.302,514199996.0
2007-02-05 20:08:00,96.317,96.319,96.287,96.301,712900002.0
2007-02-05 20:09:00,96.294,96.321,96.29,96.307,489299997.0
2007-02-05 20:10:00,96.313,96.321,96.295,96.297,515199996.0
2007-02-05 20:11:00,96.294,96.317,96.275,96.305,1488999993.0
2007-02-05 20:12:00,96.297,96.313,96.276,96.285,1722400007.0
2007-02-05 20:13:00,96.306,96.306,96.276,96.288,858300003.0
2007-02-05 20:14:00,96.29,96.311,96.274,96.305,515900004.0
2007-02-05 20:15:00,96.304,96.313,96.284,96.286,967399995.0
2007-02-05 20:16:00,96.304,96.323,96.286,96.316,1302000003.0
2007-02-05 20:17:00,96.32,96.32,96.301,96.301,207099999.0
2007-02-05 20:18:00,96.308,96.32,96.3,96.315,239899997.0
2007-02-05 20:19:00,96.3,96.326,96.286,96.326,1549299997.0
2007-02-05 20:20:00,96.325,96.325,96.288,96.288,1656800000.0
2007-02-05 20:21:00,96.305,96.308,96.281,96.283,498499988.0
2007-02-05 20:22:00,96.277,96.322,96.268,96.278,723199994.0
2007-02-05 20:23:00,96.295,96.314,96.28,96.304,736399989.0
2007-02-05 20:24:00,96.301,96.301,96.27,96.287,456099998.0
2007-02-05 20:25:00,96.307,96.328,96.289,96.289,656699997.0
2007-02-05 20:26:00,96.299,96.327,96.299,96.322,491899999.0
2007-02-05 20:27:00,96.327,96.327,96.296,96.304,1222999999.0
2007-02-05 20:28:00,96.323,96.338,96.309,96.311,2127199998.0
2007-02-05 20:30:00,96.28,96.29,96.28,96.29,1500300004.0
2007-02-05 20:31:00,96.314,96.328,96.297,96.321,1500300004.0
2007-02-05 20:33:00,96.318,96.33,96.292,96.321,580699994.0
2007-02-05 20:34:00,96.323,96.342,96.302,96.309,239399998.0
2007-02-05 20:35:00,96.307,96.324,96.295,96.315,588100005.0
2007-02-05 20:36:00,96.305,96.327,96.296,96.327,604199999.0
2007-02-05 20:37:00,96.308,96.33,96.297,96.322,626799999.0
2007-02-05 20:38:00,96.32,96.321,96.294,96.298,1394999995.0
2007-02-05 20:39:00,96.329,96.331,96.276,96.295,1152299990.0
2007-02-05 20:40:00,96.315,96.32,96.292,96.307,1678100002.0
2007-02-05 20:41:00,96.313,96.32,96.293,96.308,891699988.0
2007-02-05 20:42:00,96.305,96.32,96.286,96.31,1014399991.0
2007-02-05 20:43:00,96.314,96.324,96.289,96.3,589199999.0
2007-02-05 20:44:00,96.319,96.326,96.291,96.3,1285299993.0
2007-02-05 20:45:00,96.308,96.311,96.273,96.291,1121099992.0
2007-02-05 20:46:00,96.298,96.308,96.28,96.28,1003099991.0
2007-02-05 20:47:00,96.271,96.307,96.268,96.296,1181699993.0
2007-02-05 20:48:00,96.28,96.29,96.256,96.257,962300002.0
2007-02-05 20:49:00,96.288,96.288,96.254,96.266,798499997.0
2007-02-05 20:50:00,96.268,96.288,96.26,96.278,801600001.0
2007-02-05 20:51:00,96.285,96.295,96.26,96.273,774599999.0
2007-02-05 20:52:00,96.296,96.307,96.274,96.293,477499999.0
2007-02-05 20:53:00,96.29,96.29,96.258,96.277,1407600002.0
2007-02-05 20:54:00,96.287,96.29,96.268,96.274,379800001.0
2007-02-05 20:55:00,96.284,96.303,96.27,96.28,1074999980.0
2007-02-05 20:56:00,96.275,96.3,96.273,96.273,1059200008.0
2007-02-05 20:57:00,96.254,96.295,96.243,96.293,1462099998.0
2007-02-05 20:58:00,96.36,96.38,96.35,96.35,1840699999.0
2007-02-05 20:59:00,96.263,96.301,96.233,96.291,1840699999.0
2007-02-05 21:00:00,96.32,96.33,96.31,96.32,832600000.0
2007-02-05 21:01:00,96.33,96.33,96.31,96.32,832600000.0
2007-02-05 21:02:00,96.304,96.323,96.29,96.306,832600000.0
2007-02-05 21:03:00,96.318,96.323,96.297,96.297,542699997.0
2007-02-05 21:04:00,96.299,96.33,96.299,96.31,465299997.0
2007-02-05 21:05:00,96.297,96.299,96.265,96.281,357799996.0
2007-02-05 21:06:00,96.286,96.306,96.274,96.288,735699998.0
2007-02-05 21:07:00,96.295,96.305,96.281,96.292,535999998.0
2007-02-05 21:08:00,96.294,96.31,96.284,96.285,468299998.0
2007-02-05 21:09:00,96.293,96.302,96.279,96.28,261899997.0
2007-02-05 21:10:00,96.282,96.299,96.271,96.287,391599999.0
2007-02-05 21:11:00,96.288,96.306,96.274,96.287,372300003.0
2007-02-05 21:12:00,96.295,96.3,96.274,96.288,432800003.0
2007-02-05 21:13:00,96.292,96.292,96.263,96.27,1151699996.0
2007-02-05 21:14:00,96.296,96.296,96.265,96.277,1007799998.0
2007-02-05 21:15:00,96.29,96.296,96.265,96.276,1029099995.0
2007-02-05 21:16:00,96.292,96.313,96.273,96.286,622199995.0
2007-02-05 21:17:00,96.301,96.315,96.283,96.305,1245299991.0
2007-02-05 21:18:00,96.293,96.31,96.286,96.305,765599999.0
2007-02-05 21:19:00,96.302,96.322,96.287,96.314,970799998.0
2007-02-05 21:20:00,96.313,96.321,96.288,96.305,1519500000.0
2007-02-05 21:21:00,96.291,96.305,96.266,96.3,1944099997.0
2007-02-05 21:22:00,96.281,96.3,96.259,96.275,1751600005.0
2007-02-05 21:23:00,96.271,96.299,96.246,96.299,976899996.0
2007-02-05 21:24:00,96.281,96.296,96.253,96.282,655699998.0
2007-02-05 21:25:00,96.275,96.298,96.259,96.275,1302900002.0
2007-02-05 21:26:00,96.278,96.303,96.277,96.302,434800004.0
2007-02-05 21:27:00,96.289,96.306,96.283,96.296,294200001.0
2007-02-05 21:28:00,96.292,96.298,96.277,96.287,247500000.0
2007-02-05 21:29:00,96.291,96.3,96.264,96.293,691099993.0
2007-02-05 21:30:00,96.296,96.296,96.262,96.275,438700004.0
2007-02-05 21:31:00,96.302,96.313,96.287,96.299,216000002.0
2007-02-05 21:32:00,96.312,96.328,96.303,96.321,1401599990.0
2007-02-05 21:33:00,96.3,96.32,96.297,96.303,91399999.0
2007-02-05 21:34:00,96.318,96.322,96.284,96.284,557799994.0
2007-02-05 21:35:00,96.318,96.332,96.31,96.316,415500000.0
2007-02-05 21:36:00,96.314,96.329,96.295,96.31,151299997.0
2007-02-05 21:37:00,96.301,96.335,96.301,96.33,329799997.0
2007-02-05 21:38:00,96.326,96.336,96.312,96.313,402800000.0
2007-02-05 21:39:00,96.332,96.345,96.311,96.336,376400000.0
2007-02-05 21:40:00,96.326,96.349,96.317,96.329,421099995.0
2007-02-05 21:41:00,96.335,96.347,96.317,96.317,398900000.0
2007-02-05 21:42:00,96.352,96.361,96.325,96.325,651600001.0
2007-02-05 21:43:00,96.333,96.347,96.311,96.335,695200006.0
2007-02-05 21:44:00,96.327,96.353,96.317,96.335,1353199999.0
2007-02-05 21:45:00,96.33,96.345,96.314,96.34,1051599996.0
2007-02-05 21:46:00,96.327,96.352,96.327,96.327,506199996.0
2007-02-05 21:47:00,96.343,96.369,96.343,96.365,872599995.0
2007-02-05 21:48:00,96.367,96.367,96.342,96.342,278299999.0
2007-02-05 21:49:00,96.337,96.366,96.323,96.336,757099997.0
2007-02-05 21:50:00,96.342,96.367,96.342,96.367,159399996.0
2007-02-05 21:51:00,96.365,96.365,96.338,96.341,326199997.0
2007-02-05 21:52:00,96.333,96.357,96.32,96.346,611900001.0
2007-02-05 21:53:00,96.342,96.356,96.336,96.354,288799996.0
2007-02-05 21:54:00,96.352,96.352,96.327,96.329,269099999.0
2007-02-05 21:55:00,96.345,96.35,96.33,96.338,235200000.0
2007-02-05 21:56:00,96.348,96.355,96.333,96.352,733299999.0
2007-02-05 21:57:00,96.338,96.361,96.33,96.339,150999997.0
2007-02-05 21:58:00,96.365,96.378,96.359,96.371,150799999.0
2007-02-05 21:59:00,96.356,96.369,96.307,96.325,637199997.0
2007-02-05 22:00:00,96.315,96.332,96.288,96.316,739600000.0
2007-02-05 22:01:00,96.303,96.329,96.302,96.328,957400005.0
2007-02-05 22:02:00,96.306,96.335,96.296,96.309,1074499989.0
2007-02-05 22:03:00,96.287,96.324,96.287,96.317,360099998.0
2007-02-05 22:04:00,96.312,96.321,96.288,96.3,744099997.0
2007-02-05 22:05:00,96.298,96.32,96.29,96.315,429399996.0
2007-02-05 22:06:00,96.31,96.31,96.278,96.278,152800001.0
2007-02-05 22:07:00,96.302,96.308,96.286,96.287,131999999.0
2007-02-05 22:08:00,96.307,96.307,96.277,96.277,144299997.0
2007-02-05 22:09:00,96.303,96.303,96.278,96.278,543700001.0
2007-02-05 22:10:00,96.281,96.302,96.262,96.285,228900002.0
2007-02-05 22:11:00,96.295,96.305,96.272,96.28,379400003.0
2007-02-05 22:12:00,96.292,96.293,96.245,96.273,337399997.0
2007-02-05 22:13:00,96.293,96.293,96.256,96.269,656800002.0
2007-02-05 22:14:00,96.286,96.292,96.269,96.275,229000002.0
2007-02-05 22:15:00,96.294,96.295,96.272,96.276,468200002.0
2007-02-05 22:16:00,96.291,96.291,96.262,96.267,629300006.0
2007-02-05 22:17:00,96.29,96.3,96.27,96.3,170899999.0
2007-02-05 22:18:00,96.285,96.305,96.284,96.301,246700002.0
2007-02-05 22:19:00,96.289,96.306,96.275,96.295,171399999.0
2007-02-05 22:20:00,96.293,96.32,96.293,96.32,158599999.0
2007-02-05 22:21:00,96.297,96.324,96.297,96.318,176600001.0
2007-02-05 22:22:00,96.311,96.33,96.3,96.315,433799994.0
2007-02-05 22:23:00,96.316,96.322,96.299,96.306,166599998.0
2007-02-05 22:24:00,96.329,96.336,96.313,96.328,152399998.0
2007-02-05 22:25:00,96.317,96.347,96.317,96.347,127399999.0
2007-02-05 22:26:00,96.347,96.347,96.317,96.322,167200000.0
2007-02-05 22:27:00,96.347,96.352,96.329,96.333,703099997.0
2007-02-05 22:28:00,96.331,96.355,96.328,96.345,269600004.0
2007-02-05 22:29:00,96.353,96.359,96.317,96.317,477900000.0
2007-02-05 22:30:00,96.331,96.35,96.324,96.35,665599999.0
2007-02-05 22:31:00,96.34,96.35,96.308,96.331,237199998.0
2007-02-05 22:32:00,96.321,96.339,96.302,96.312,336399998.0
2007-02-05 22:33:00,96.336,96.353,96.329,96.345,507100001.0
2007-02-05 22:34:00,96.303,96.334,96.288,96.315,470999999.0
2007-02-05 22:35:00,96.357,96.361,96.34,96.343,312099999.0
2007-02-05 22:36:00,96.368,96.379,96.35,96.358,528000001.0
2007-02-05 22:37:00,96.373,96.373,96.34,96.344,159000000.0
2007-02-05 22:38:00,96.346,96.372,96.346,96.371,218999999.0
2007-02-05 22:39:00,96.352,96.374,96.347,96.374,203899997.0
2007-02-05 22:40:00,96.37,96.372,96.35,96.35,389599997.0
2007-02-05 22:41:00,96.373,96.381,96.358,96.361,287599996.0
2007-02-05 22:42:00,96.365,96.379,96.345,96.364,167999999.0
2007-02-05 22:43:00,96.355,96.379,96.344,96.371,606399998.0
2007-02-05 22:44:00,96.366,96.391,96.364,96.384,512700002.0
2007-02-05 22:45:00,96.389,96.389,96.346,96.363,360899993.0
2007-02-05 22:46:00,96.385,96.39,96.359,96.369,314300002.0
2007-02-05 22:47:00,96.385,96.39,96.365,96.37,377399993.0
2007-02-05 22:48:00,96.369,96.39,96.349,96.375,726900006.0
2007-02-05 22:49:00,96.381,96.399,96.362,96.373,481399997.0
2007-02-05 22:50:00,96.388,96.388,96.358,96.358,166300001.0
2007-02-05 22:51:00,96.362,96.388,96.359,96.383,624499995.0
2007-02-05 22:52:00,96.379,96.395,96.374,96.387,108699999.0
2007-02-05 22:53:00,96.382,96.398,96.338,96.389,250400001.0
2007-02-05 22:54:00,96.387,96.396,96.368,96.373,222100002.0
2007-02-05 22:55:00,96.385,96.388,96.362,96.364,528899995.0
2007-02-05 22:56:00,96.36,96.386,96.359,96.379,207899999.0
2007-02-05 22:57:00,96.388,96.392,96.357,96.368,195899999.0
2007-02-05 22:58:00,96.38,96.399,96.371,96.389,203099999.0
2007-02-05 22:59:00,96.378,96.401,96.332,96.379,398800003.0
2007-02-05 23:00:00,96.383,96.398,96.367,96.385,168500001.0
2007-02-05 23:01:00,96.378,96.389,96.359,96.368,250599994.0
2007-02-05 23:02:00,96.399,96.399,96.373,96.385,265799994.0
2007-02-05 23:03:00,96.383,96.403,96.375,96.4,243700000.0
2007-02-05 23:04:00,96.392,96.392,96.36,96.389,209599995.0
2007-02-05 23:05:00,96.35,96.398,96.344,96.375,261700000.0
2007-02-05 23:06:00,96.392,96.398,96.372,96.388,244500001.0
2007-02-05 23:07:00,96.364,96.393,96.363,96.393,251000002.0
2007-02-05 23:08:00,96.377,96.397,96.373,96.391,274799995.0
2007-02-05 23:09:00,96.383,96.383,96.363,96.363,145799999.0
2007-02-05 23:10:00,96.382,96.382,96.363,96.363,35200000.0
2007-02-05 23:11:00,96.372,96.372,96.34,96.347,179100001.0
2007-02-05 23:12:00,96.365,96.367,96.35,96.356,254799999.0
2007-02-05 23:13:00,96.359,96.367,96.335,96.347,155599999.0
2007-02-05 23:14:00,96.372,96.372,96.343,96.345,202599998.0
2007-02-05 23:15:00,96.367,96.367,96.344,96.35,194999999.0
2007-02-05 23:16:00,96.337,96.368,96.337,96.368,300300003.0
2007-02-05 23:17:00,96.34,96.375,96.34,96.37,199500001.0
2007-02-05 23:18:00,96.365,96.365,96.335,96.335,81200000.0
2007-02-05 23:19:00,96.35,96.359,96.333,96.359,115899998.0
2007-02-05 23:20:00,96.357,96.36,96.337,96.348,233900000.0
2007-02-05 23:21:00,96.355,96.36,96.338,96.348,124500001.0
2007-02-05 23:22:00,96.357,96.357,96.321,96.321,121800003.0
2007-02-05 23:23:00,96.348,96.349,96.324,96.325,195000000.0
2007-02-05 23:24:00,96.352,96.362,96.335,96.336,358899997.0
2007-02-05 23:25:00,96.334,96.352,96.33,96.352,230999997.0
2007-02-05 23:26:00,96.34,96.363,96.34,96.363,201600000.0
2007-02-05 23:27:00,96.348,96.348,96.33,96.342,52800000.0
2007-02-05 23:28:00,96.341,96.36,96.325,96.35,338899999.0
2007-02-05 23:29:00,96.36,96.36,96.33,96.338,300700001.0
2007-02-05 23:30:00,96.345,96.358,96.331,96.345,158500001.0
2007-02-05 23:31:00,96.343,96.348,96.325,96.336,202799996.0
2007-02-05 23:32:00,96.327,96.345,96.314,96.344,275799997.0
2007-02-05 23:33:00,96.321,96.365,96.321,96.365,230600000.0
2007-02-05 23:34:00,96.353,96.366,96.334,96.356,393199997.0
2007-02-05 23:35:00,96.348,96.374,96.326,96.364,326000005.0
2007-02-05 23:36:00,96.37,96.37,96.35,96.35,153600000.0
2007-02-05 23:37:00,96.358,96.37,96.351,96.365,87500001.0
2007-02-05 23:38:00,96.348,96.365,96.34,96.365,321400003.0
2007-02-05 23:39:00,96.357,96.365,96.342,96.361,169700001.0
2007-02-05 23:40:00,96.342,96.359,96.333,96.345,242799997.0
2007-02-05 23:41:00,96.352,96.375,96.342,96.365,305899996.0
2007-02-05 23:42:00,96.35,96.37,96.34,96.36,318599999.0
2007-02-05 23:43:00,96.368,96.374,96.355,96.36,262500002.0
2007-02-05 23:44:00,96.342,96.372,96.337,96.368,331899998.0
2007-02-05 23:45:00,96.346,96.363,96.332,96.336,131399999.0
2007-02-05 23:46:00,96.347,96.366,96.347,96.366,26100000.0
2007-02-05 23:47:00,96.36,96.364,96.342,96.351,176099998.0
2007-02-05 23:48:00,96.34,96.36,96.34,96.36,315900005.0
2007-02-05 23:49:00,96.346,96.365,96.338,96.346,239999999.0
2007-02-05 23:50:00,96.353,96.36,96.331,96.347,194999998.0
2007-02-05 23:51:00,96.337,96.359,96.333,96.355,222099997.0
2007-02-05 23:52:00,96.343,96.363,96.338,96.346,228000000.0
2007-02-05 23:53:00,96.351,96.357,96.339,96.339,167900001.0
2007-02-05 23:54:00,96.342,96.357,96.331,96.352,349000002.0
2007-02-05 23:55:00,96.334,96.361,96.334,96.36,84599998.0
2007-02-05 23:56:00,96.367,96.373,96.35,96.35,204099999.0
2007-02-05 23:57:00,96.358,96.376,96.348,96.348,228699998.0
2007-02-05 23:58:00,96.347,96.361,96.329,96.355,252899998.0
2007-02-05 23:59:00,96.353,96.353,96.335,96.336,248399996.0
2007-02-06 00:00:00,96.33,96.35,96.308,96.322,225699996.0
2007-02-06 00:01:00,96.316,96.33,96.294,96.307,290900002.0
2007-02-06 00:02:00,96.308,96.324,96.308,96.321,39900000.0
2007-02-06 00:03:00,96.325,96.325,96.303,96.31,230500002.0
2007-02-06 00:04:00,96.314,96.322,96.297,96.299,129100002.0
2007-02-06 00:05:00,96.297,96.315,96.285,96.305,300699997.0
2007-02-06 00:06:00,96.297,96.317,96.279,96.303,193400002.0
2007-02-06 00:07:00,96.313,96.316,96.289,96.297,245000000.0
2007-02-06 00:08:00,96.308,96.321,96.295,96.302,171599999.0
2007-02-06 00:09:00,96.3,96.32,96.279,96.308,200400000.0
2007-02-06 00:10:00,96.301,96.319,96.3,96.317,38300000.0
2007-02-06 00:11:00,96.319,96.329,96.295,96.304,192000000.0
2007-02-06 00:12:00,96.322,96.341,96.318,96.337,185600000.0
2007-02-06 00:13:00,96.325,96.344,96.317,96.329,155500001.0
2007-02-06 00:14:00,96.34,96.348,96.325,96.338,208299997.0
2007-02-06 00:15:00,96.328,96.345,96.317,96.328,100199999.0
2007-02-06 00:16:00,96.33,96.35,96.326,96.343,324599996.0
2007-02-06 00:17:00,96.335,96.344,96.315,96.342,154999999.0
2007-02-06 00:18:00,96.33,96.346,96.321,96.344,300700000.0
2007-02-06 00:19:00,96.334,96.359,96.334,96.344,168700000.0
2007-02-06 00:20:00,96.356,96.366,96.339,96.339,368099996.0
2007-02-06 00:21:00,96.34,96.36,96.338,96.339,188599998.0
2007-02-06 00:22:00,96.342,96.346,96.315,96.334,127700000.0
2007-02-06 00:23:00,96.338,96.356,96.319,96.356,153299998.0
2007-02-06 00:24:00,96.343,96.362,96.305,96.324,174899999.0
2007-02-06 00:25:00,96.35,96.368,96.338,96.368,108499999.0
2007-02-06 00:26:00,96.37,96.37,96.344,96.344,129000000.0
2007-02-06 00:27:00,96.357,96.389,96.357,96.384,281399998.0
2007-02-06 00:28:00,96.376,96.376,96.348,96.35,261699997.0
2007-02-06 00:29:00,96.354,96.371,96.335,96.362,162199998.0
2007-02-06 00:30:00,96.358,96.377,96.345,96.363,153699998.0
2007-02-06 00:31:00,96.353,96.37,96.345,96.345,163999999.0
2007-02-06 00:32:00,96.363,96.363,96.333,96.342,340900004.0
2007-02-06 00:33:00,96.354,96.373,96.349,96.37,237099999.0
2007-02-06 00:34:00,96.364,96.364,96.315,96.315,106499999.0
2007-02-06 00:35:00,96.334,96.361,96.334,96.36,264400001.0
2007-02-06 00:36:00,96.344,96.358,96.329,96.345,333899996.0
2007-02-06 00:37:00,96.34,96.357,96.332,96.353,317200001.0
2007-02-06 00:38:00,96.353,96.362,96.335,96.344,48800000.0
2007-02-06 00:39:00,96.356,96.37,96.342,96.361,205399998.0
2007-02-06 00:40:00,96.356,96.369,96.34,96.357,287299994.0
2007-02-06 00:41:00,96.341,96.366,96.341,96.366,259299998.0
2007-02-06 00:42:00,96.365,96.37,96.346,96.356,205699996.0
2007-02-06 00:43:00,96.363,96.368,96.341,96.368,201999998.0
2007-02-06 00:44:00,96.359,96.359,96.32,96.32,152200002.0
2007-02-06 00:45:00,96.316,96.34,96.301,96.301,314799998.0
2007-02-06 00:46:00,96.328,96.357,96.324,96.357,188599999.0
2007-02-06 00:47:00,96.356,96.359,96.311,96.348,310999996.0
2007-02-06 00:48:00,96.358,96.361,96.33,96.33,349299998.0
2007-02-06 00:49:00,96.351,96.354,96.329,96.342,219399997.0
2007-02-06 00:50:00,96.338,96.347,96.325,96.344,217899999.0
2007-02-06 00:51:00,96.34,96.34,96.31,96.322,228600004.0
2007-02-06 00:52:00,96.352,96.352,96.289,96.292,250200000.0
2007-02-06 00:53:00,96.325,96.345,96.317,96.332,271599999.0
2007-02-06 00:54:00,96.331,96.346,96.311,96.325,301900001.0
2007-02-06 00:55:00,96.31,96.341,96.31,96.341,239500000.0
2007-02-06 00:56:00,96.31,96.343,96.31,96.342,150599998.0
2007-02-06 00:57:00,96.332,96.345,96.315,96.336,153899998.0
2007-02-06 00:58:00,96.325,96.338,96.309,96.327,130599996.0
2007-02-06 00:59:00,96.342,96.342,96.314,96.323,241299998.0
2007-02-06 01:00:00,96.305,96.341,96.305,96.325,303999999.0
2007-02-06 01:01:00,96.307,96.324,96.307,96.324,94799998.0
2007-02-06 01:02:00,96.293,96.315,96.266,96.306,192099998.0
2007-02-06 01:03:00,96.295,96.32,96.295,96.32,175599999.0
2007-02-06 01:04:00,96.294,96.311,96.289,96.306,132900000.0
2007-02-06 01:05:00,96.292,96.312,96.286,96.31,222400001.0
2007-02-06 01:06:00,96.307,96.307,96.277,96.28,222600002.0
2007-02-06 01:07:00,96.29,96.301,96.27,96.27,139600000.0
2007-02-06 01:08:00,96.282,96.302,96.279,96.282,283300004.0
2007-02-06 01:09:00,96.279,96.298,96.273,96.293,266400002.0
2007-02-06 01:10:00,96.286,96.298,96.278,96.293,277400003.0
2007-02-06 01:11:00,96.287,96.307,96.274,96.307,130000001.0
2007-02-06 01:12:00,96.29,96.31,96.287,96.305,277999997.0
2007-02-06 01:13:00,96.287,96.312,96.28,96.304,240600000.0
2007-02-06 01:14:00,96.272,96.29,96.261,96.282,63999999.0
2007-02-06 01:15:00,96.284,96.284,96.247,96.265,80800002.0
2007-02-06 01:16:00,96.256,96.258,96.223,96.228,251799996.0
2007-02-06 01:17:00,96.222,96.251,96.222,96.251,183900001.0
2007-02-06 01:18:00,96.236,96.257,96.233,96.248,264699999.0
2007-02-06 01:19:00,96.242,96.255,96.22,96.223,243199999.0
2007-02-06 01:20:00,96.212,96.243,96.212,96.233,228899999.0
2007-02-06 01:21:00,96.225,96.245,96.215,96.232,150100002.0
2007-02-06 01:22:00,96.207,96.241,96.195,96.221,240100001.0
2007-02-06 01:23:00,96.239,96.27,96.239,96.257,85199999.0
2007-02-06 01:24:00,96.273,96.282,96.253,96.253,242899997.0
2007-02-06 01:25:00,96.256,96.273,96.249,96.266,213200006.0
2007-02-06 01:26:00,96.265,96.265,96.23,96.23,145600001.0
2007-02-06 01:27:00,96.242,96.251,96.222,96.222,249400001.0
2007-02-06 01:28:00,96.201,96.209,96.182,96.191,167800000.0
2007-02-06 01:29:00,96.179,96.216,96.179,96.215,243799992.0
2007-02-06 01:30:00,96.235,96.254,96.23,96.23,168999999.0
2007-02-06 01:31:00,96.22,96.245,96.22,96.243,155299996.0
2007-02-06 01:32:00,96.242,96.26,96.23,96.248,209600004.0
2007-02-06 01:33:00,96.25,96.25,96.223,96.234,212099998.0
2007-02-06 01:34:00,96.243,96.25,96.219,96.227,229200000.0
2007-02-06 01:35:00,96.238,96.241,96.215,96.226,164100000.0
2007-02-06 01:36:00,96.218,96.233,96.185,96.202,137399999.0
2007-02-06 01:37:00,96.205,96.218,96.191,96.217,219400001.0
2007-02-06 01:38:00,96.227,96.227,96.166,96.175,305899998.0
2007-02-06 01:39:00,96.171,96.189,96.165,96.188,167599997.0
2007-02-06 01:40:00,96.18,96.18,96.152,96.152,158899999.0
2007-02-06 01:41:00,96.163,96.187,96.148,96.172,233100000.0
2007-02-06 01:42:00,96.188,96.189,96.159,96.188,316399999.0
2007-02-06 01:43:00,96.163,96.18,96.155,96.168,161199998.0
2007-02-06 01:44:00,96.181,96.182,96.161,96.17,223299998.0
2007-02-06 01:45:00,96.174,96.187,96.166,96.166,97000001.0
2007-02-06 01:46:00,96.169,96.183,96.16,96.168,116499999.0
2007-02-06 01:47:00,96.183,96.2,96.164,96.179,171399998.0
2007-02-06 01:48:00,96.208,96.215,96.18,96.206,258600002.0
2007-02-06 01:49:00,96.19,96.214,96.186,96.2,244299999.0
2007-02-06 01:50:00,96.19,96.203,96.172,96.179,298699996.0
2007-02-06 01:51:00,96.195,96.213,96.186,96.191,247600000.0
2007-02-06 01:52:00,96.215,96.257,96.203,96.237,195200000.0
2007-02-06 01:53:00,96.246,96.29,96.239,96.284,302200002.0
2007-02-06 01:54:00,96.287,96.294,96.265,96.265,295500003.0
2007-02-06 01:55:00,96.283,96.283,96.242,96.242,287800003.0
2007-02-06 01:56:00,96.249,96.255,96.228,96.238,342599999.0
2007-02-06 01:57:00,96.248,96.263,96.229,96.238,409900003.0
2007-02-06 01:58:00,96.249,96.276,96.242,96.276,339699998.0
2007-02-06 01:59:00,96.264,96.277,96.245,96.262,222500000.0
2007-02-06 02:00:00,96.26,96.26,96.227,96.227,211700000.0
2007-02-06 02:01:00,96.251,96.264,96.224,96.255,199200000.0
2007-02-06 02:02:00,96.246,96.259,96.239,96.247,156500003.0
2007-02-06 02:03:00,96.243,96.252,96.217,96.217,165999998.0
2007-02-06 02:04:00,96.223,96.248,96.213,96.248,165100000.0
2007-02-06 02:05:00,96.239,96.263,96.238,96.245,302899999.0
2007-02-06 02:06:00,96.233,96.242,96.218,96.225,93000000.0
2007-02-06 02:07:00,96.233,96.257,96.221,96.24,257099995.0
2007-02-06 02:08:00,96.233,96.234,96.205,96.212,191999999.0
2007-02-06 02:09:00,96.208,96.235,96.197,96.221,229599999.0
2007-02-06 02:10:00,96.221,96.238,96.204,96.219,105000000.0
2007-02-06 02:11:00,96.238,96.248,96.217,96.218,184899999.0
2007-02-06 02:12:00,96.246,96.249,96.215,96.215,174499997.0
2007-02-06 02:13:00,96.22,96.241,96.209,96.232,163499997.0
2007-02-06 02:14:00,96.232,96.246,96.229,96.243,274199998.0
2007-02-06 02:15:00,96.244,96.254,96.219,96.231,405199998.0
2007-02-06 02:16:00,96.2,96.223,96.187,96.202,315300001.0
2007-02-06 02:17:00,96.202,96.202,96.166,96.166,150400003.0
2007-02-06 02:18:00,96.18,96.22,96.18,96.22,146500000.0
2007-02-06 02:19:00,96.206,96.206,96.182,96.195,147300001.0
2007-02-06 02:20:00,96.199,96.208,96.184,96.196,101400001.0
2007-02-06 02:21:00,96.206,96.213,96.193,96.195,166299999.0
2007-02-06 02:22:00,96.203,96.21,96.179,96.197,203800001.0
2007-02-06 02:23:00,96.202,96.213,96.189,96.21,249900002.0
2007-02-06 02:24:00,96.213,96.217,96.184,96.184,171599996.0
2007-02-06 02:25:00,96.198,96.211,96.174,96.187,184100003.0
2007-02-06 02:26:00,96.192,96.201,96.171,96.191,121100001.0
2007-02-06 02:27:00,96.196,96.203,96.174,96.192,280999998.0
2007-02-06 02:28:00,96.186,96.187,96.133,96.153,232600000.0
2007-02-06 02:29:00,96.152,96.17,96.15,96.169,291299995.0
2007-02-06 02:30:00,96.148,96.178,96.148,96.167,150099999.0
2007-02-06 02:31:00,96.166,96.181,96.153,96.167,211999997.0
2007-02-06 02:32:00,96.17,96.202,96.161,96.178,223499997.0
2007-02-06 02:33:00,96.192,96.206,96.172,96.172,147199998.0
2007-02-06 02:34:00,96.14,96.186,96.14,96.176,240099995.0
2007-02-06 02:35:00,96.172,96.179,96.15,96.16,337000000.0
2007-02-06 02:36:00,96.158,96.18,96.136,96.164,202699999.0
2007-02-06 02:37:00,96.161,96.161,96.122,96.136,168800001.0
2007-02-06 02:38:00,96.152,96.163,96.133,96.153,169199999.0
2007-02-06 02:39:00,96.136,96.18,96.136,96.18,110599999.0
2007-02-06 02:40:00,96.157,96.185,96.152,96.185,143200002.0
2007-02-06 02:41:00,96.176,96.189,96.16,96.182,249499999.0
2007-02-06 02:42:00,96.151,96.173,96.143,96.158,366699996.0
2007-02-06 02:43:00,96.166,96.169,96.142,96.146,163899999.0
2007-02-06 02:44:00,96.164,96.166,96.141,96.153,311999998.0
2007-02-06 02:45:00,96.145,96.18,96.145,96.18,204600002.0
2007-02-06 02:46:00,96.195,96.201,96.174,96.174,291099995.0
2007-02-06 02:47:00,96.185,96.185,96.16,96.165,163400004.0
2007-02-06 02:48:00,96.156,96.175,96.136,96.14,391299996.0
2007-02-06 02:49:00,96.151,96.159,96.13,96.159,107699998.0
2007-02-06 02:50:00,96.155,96.17,96.147,96.152,105999997.0
2007-02-06 02:51:00,96.151,96.171,96.148,96.171,117000000.0
2007-02-06 02:52:00,96.173,96.2,96.169,96.189,169899998.0
2007-02-06 02:53:00,96.183,96.195,96.162,96.182,222400005.0
2007-02-06 02:54:00,96.176,96.205,96.17,96.205,114900000.0
2007-02-06 02:55:00,96.19,96.205,96.156,96.172,184999998.0
2007-02-06 02:56:00,96.179,96.218,96.175,96.218,238199999.0
2007-02-06 02:57:00,96.194,96.213,96.183,96.204,203699999.0
2007-02-06 02:58:00,96.194,96.213,96.193,96.202,151100000.0
2007-02-06 02:59:00,96.195,96.222,96.192,96.214,268300000.0
2007-02-06 03:00:00,96.211,96.22,96.186,96.197,287000000.0
2007-02-06 03:01:00,96.199,96.222,96.189,96.222,261399996.0
2007-02-06 03:02:00,96.23,96.23,96.21,96.21,113999999.0
2007-02-06 03:03:00,96.227,96.246,96.215,96.233,193700000.0
2007-02-06 03:04:00,96.24,96.247,96.225,96.229,277899999.0
2007-02-06 03:05:00,96.246,96.25,96.22,96.232,204700001.0
2007-02-06 03:06:00,96.249,96.268,96.238,96.257,306899996.0
2007-02-06 03:07:00,96.25,96.276,96.247,96.266,203799996.0
2007-02-06 03:08:00,96.268,96.268,96.238,96.244,255200000.0
2007-02-06 03:09:00,96.26,96.272,96.245,96.245,225500003.0
2007-02-06 03:10:00,96.254,96.265,96.232,96.238,325899999.0
2007-02-06 03:11:00,96.25,96.256,96.227,96.232,337399997.0
2007-02-06 03:12:00,96.243,96.255,96.227,96.232,108500000.0
2007-02-06 03:13:00,96.244,96.251,96.221,96.227,390900008.0
2007-02-06 03:14:00,96.227,96.259,96.227,96.239,317799996.0
2007-02-06 03:15:00,96.214,96.234,96.206,96.221,44200000.0
2007-02-06 03:16:00,96.198,96.235,96.198,96.235,133899998.0
2007-02-06 03:17:00,96.233,96.255,96.232,96.236,104400000.0
2007-02-06 03:18:00,96.241,96.261,96.235,96.256,250599998.0
2007-02-06 03:19:00,96.238,96.262,96.238,96.246,257099998.0
2007-02-06 03:20:00,96.241,96.257,96.239,96.239,75399997.0
2007-02-06 03:21:00,96.228,96.246,96.223,96.236,396099999.0
2007-02-06 03:22:00,96.237,96.247,96.219,96.228,152700000.0
2007-02-06 03:23:00,96.234,96.248,96.221,96.243,211599997.0
2007-02-06 03:24:00,96.233,96.255,96.229,96.24,226900000.0
2007-02-06 03:25:00,96.232,96.252,96.219,96.245,330800000.0
2007-02-06 03:26:00,96.236,96.248,96.226,96.243,154200001.0
2007-02-06 03:27:00,96.245,96.25,96.219,96.25,137000001.0
2007-02-06 03:28:00,96.245,96.245,96.23,96.23,70399999.0
2007-02-06 03:29:00,96.254,96.254,96.237,96.251,56500000.0
2007-02-06 03:30:00,96.262,96.271,96.242,96.242,329900003.0
2007-02-06 03:31:00,96.267,96.267,96.238,96.238,68700000.0
2007-02-06 03:32:00,96.257,96.257,96.223,96.225,257099995.0
2007-02-06 03:33:00,96.249,96.26,96.234,96.237,341000001.0
2007-02-06 03:34:00,96.242,96.265,96.236,96.265,255199998.0
2007-02-06 03:35:00,96.257,96.257,96.226,96.226,233100003.0
2007-02-06 03:36:00,96.216,96.234,96.209,96.225,198899999.0
2007-02-06 03:37:00,96.234,96.242,96.208,96.216,206700002.0
2007-02-06 03:38:00,96.226,96.226,96.201,96.205,132200000.0
2007-02-06 03:39:00,96.225,96.236,96.202,96.236,203299999.0
2007-02-06 03:40:00,96.223,96.237,96.207,96.21,126400001.0
2007-02-06 03:41:00,96.228,96.236,96.196,96.208,213699997.0
2007-02-06 03:42:00,96.194,96.225,96.193,96.218,247800000.0
2007-02-06 03:43:00,96.213,96.23,96.202,96.23,196699998.0
2007-02-06 03:44:00,96.195,96.222,96.159,96.222,202299997.0
2007-02-06 03:45:00,96.213,96.22,96.195,96.207,174099998.0
2007-02-06 03:46:00,96.209,96.223,96.19,96.196,244699998.0
2007-02-06 03:47:00,96.215,96.227,96.198,96.198,182699999.0
2007-02-06 03:48:00,96.205,96.232,96.197,96.197,357099997.0
2007-02-06 03:49:00,96.229,96.235,96.205,96.22,188000001.0
2007-02-06 03:50:00,96.221,96.242,96.212,96.223,135499997.0
2007-02-06 03:51:00,96.232,96.24,96.21,96.211,182199997.0
2007-02-06 03:52:00,96.215,96.242,96.208,96.237,337900001.0
2007-02-06 03:53:00,96.219,96.241,96.215,96.235,166800000.0
2007-02-06 03:54:00,96.236,96.247,96.223,96.226,142000001.0
2007-02-06 03:55:00,96.242,96.248,96.229,96.236,89499998.0
2007-02-06 03:56:00,96.257,96.259,96.241,96.247,219399998.0
2007-02-06 03:57:00,96.251,96.267,96.238,96.255,184399998.0
2007-02-06 03:58:00,96.243,96.263,96.231,96.249,209700000.0
2007-02-06 03:59:00,96.242,96.254,96.212,96.237,251199997.0
2007-02-06 04:00:00,96.225,96.253,96.225,96.253,112799998.0
2007-02-06 04:01:00,96.262,96.268,96.245,96.256,227900000.0
2007-02-06 04:02:00,96.234,96.252,96.234,96.252,21499999.0
2007-02-06 04:03:00,96.255,96.255,96.24,96.24,82399998.0
2007-02-06 04:04:00,96.244,96.262,96.227,96.256,149100000.0
2007-02-06 04:05:00,96.253,96.258,96.235,96.237,323300002.0
2007-02-06 04:06:00,96.22,96.256,96.22,96.255,214800001.0
2007-02-06 04:07:00,96.264,96.264,96.246,96.246,70700000.0
2007-02-06 04:08:00,96.267,96.267,96.236,96.244,268300003.0
2007-02-06 04:09:00,96.245,96.262,96.232,96.251,275399999.0
2007-02-06 04:10:00,96.243,96.272,96.243,96.271,232799995.0
2007-02-06 04:11:00,96.259,96.282,96.244,96.264,106199999.0
2007-02-06 04:12:00,96.292,96.292,96.275,96.282,289100003.0
2007-02-06 04:13:00,96.272,96.297,96.272,96.297,230999996.0
2007-02-06 04:14:00,96.271,96.288,96.267,96.288,141000000.0
2007-02-06 04:15:00,96.273,96.292,96.27,96.292,166400000.0
2007-02-06 04:16:00,96.283,96.292,96.265,96.274,172000001.0
2007-02-06 04:17:00,96.273,96.301,96.27,96.281,163499998.0
2007-02-06 04:18:00,96.272,96.3,96.267,96.299,253300005.0
2007-02-06 04:19:00,96.311,96.311,96.274,96.274,229000001.0
2007-02-06 04:20:00,96.276,96.293,96.25,96.27,383399996.0
2007-02-06 04:21:00,96.298,96.298,96.265,96.265,210499997.0
2007-02-06 04:22:00,96.293,96.293,96.274,96.278,66800002.0
2007-02-06 04:23:00,96.296,96.309,96.277,96.294,266700002.0
2007-02-06 04:24:00,96.293,96.301,96.279,96.283,160200001.0
2007-02-06 04:25:00,96.309,96.309,96.274,96.279,276000001.0
2007-02-06 04:26:00,96.283,96.295,96.274,96.295,183500000.0
2007-02-06 04:27:00,96.29,96.301,96.272,96.284,56700000.0
2007-02-06 04:28:00,96.3,96.3,96.28,96.29,180100000.0
2007-02-06 04:29:00,96.277,96.29,96.271,96.285,45900002.0
2007-02-06 04:30:00,96.287,96.287,96.264,96.269,81999999.0
2007-02-06 04:31:00,96.275,96.292,96.268,96.271,154000001.0
2007-02-06 04:32:00,96.273,96.293,96.271,96.285,191700000.0
2007-02-06 04:33:00,96.265,96.288,96.265,96.288,294999991.0
2007-02-06 04:34:00,96.277,96.294,96.268,96.284,127399998.0
2007-02-06 04:35:00,96.285,96.29,96.271,96.278,75800001.0
2007-02-06 04:36:00,96.279,96.295,96.277,96.281,167200001.0
2007-02-06 04:37:00,96.272,96.295,96.271,96.283,141399996.0
2007-02-06 04:38:00,96.295,96.3,96.275,96.282,323700003.0
2007-02-06 04:39:00,96.305,96.311,96.278,96.298,234699997.0
2007-02-06 04:40:00,96.3,96.308,96.285,96.304,195599997.0
2007-02-06 04:41:00,96.297,96.306,96.28,96.292,151099998.0
2007-02-06 04:42:00,96.303,96.309,96.281,96.294,207200001.0
2007-02-06 04:43:00,96.275,96.292,96.27,96.283,111499998.0
2007-02-06 04:44:00,96.287,96.292,96.267,96.267,186600002.0
2007-02-06 04:45:00,96.285,96.29,96.273,96.274,113499999.0
2007-02-06 04:46:00,96.276,96.298,96.274,96.294,192199997.0
2007-02-06 04:47:00,96.265,96.283,96.255,96.274,165500002.0
2007-02-06 04:48:00,96.242,96.274,96.238,96.255,161099999.0
2007-02-06 04:49:00,96.275,96.287,96.261,96.278,280400000.0
2007-02-06 04:50:00,96.276,96.285,96.259,96.265,191499997.0
2007-02-06 04:51:00,96.279,96.283,96.257,96.257,155300000.0
2007-02-06 04:52:00,96.296,96.296,96.272,96.278,183200001.0
2007-02-06 04:53:00,96.288,96.295,96.27,96.273,259900003.0
2007-02-06 04:54:00,96.288,96.288,96.261,96.261,192199996.0
2007-02-06 04:55:00,96.273,96.302,96.272,96.272,227399992.0
2007-02-06 04:56:00,96.27,96.278,96.24,96.257,165300001.0
2007-02-06 04:57:00,96.271,96.286,96.26,96.275,185399998.0
2007-02-06 04:58:00,96.251,96.27,96.239,96.245,145600002.0
2007-02-06 04:59:00,96.25,96.267,96.233,96.233,202800002.0
2007-02-06 05:00:00,96.257,96.274,96.244,96.263,251499999.0
2007-02-06 05:01:00,96.222,96.26,96.222,96.26,100000001.0
2007-02-06 05:02:00,96.231,96.262,96.216,96.262,215099999.0
2007-02-06 05:03:00,96.267,96.267,96.249,96.249,85499999.0
2007-02-06 05:04:00,96.256,96.263,96.232,96.246,236299999.0
2007-02-06 05:05:00,96.259,96.268,96.238,96.256,288400003.0
2007-02-06 05:06:00,96.235,96.263,96.235,96.263,229000002.0
2007-02-06 05:07:00,96.261,96.261,96.241,96.241,71599999.0
2007-02-06 05:08:00,96.239,96.263,96.237,96.247,219900004.0
2007-02-06 05:09:00,96.258,96.258,96.222,96.226,188899998.0
2007-02-06 05:10:00,96.253,96.256,96.22,96.247,244600000.0
2007-02-06 05:11:00,96.253,96.253,96.227,96.232,209699995.0
2007-02-06 05:12:00,96.247,96.262,96.242,96.255,158999999.0
2007-02-06 05:13:00,96.238,96.257,96.237,96.256,208499999.0
2007-02-06 05:14:00,96.251,96.256,96.229,96.243,280200001.0
2007-02-06 05:15:00,96.246,96.258,96.233,96.252,171700000.0
2007-02-06 05:16:00,96.237,96.258,96.229,96.241,239100001.0
2007-02-06 05:17:00,96.234,96.262,96.234,96.26,177899998.0
2007-02-06 05:18:00,96.262,96.262,96.226,96.237,398100000.0
2007-02-06 05:19:00,96.24,96.254,96.236,96.249,83699997.0
2007-02-06 05:20:00,96.243,96.254,96.242,96.254,59499999.0
2007-02-06 05:21:00,96.247,96.26,96.234,96.252,241200002.0
2007-02-06 05:22:00,96.255,96.26,96.23,96.23,152500003.0
2007-02-06 05:23:00,96.236,96.268,96.236,96.268,63399999.0
2007-02-06 05:24:00,96.275,96.282,96.231,96.234,284900004.0
2007-02-06 05:25:00,96.246,96.255,96.226,96.247,216300000.0
2007-02-06 05:26:00,96.247,96.275,96.247,96.259,186400001.0
2007-02-06 05:27:00,96.255,96.268,96.241,96.253,135500000.0
2007-02-06 05:28:00,96.244,96.256,96.225,96.23,201600001.0
2007-02-06 05:29:00,96.243,96.259,96.243,96.259,40200000.0
2007-02-06 05:30:00,96.26,96.27,96.26,96.27,17300000.0
2007-02-06 05:31:00,96.244,96.273,96.238,96.251,284600000.0
2007-02-06 05:32:00,96.257,96.265,96.242,96.242,246099998.0
2007-02-06 05:33:00,96.238,96.253,96.234,96.239,94300001.0
2007-02-06 05:34:00,96.255,96.264,96.246,96.251,127200001.0
2007-02-06 05:35:00,96.249,96.282,96.246,96.282,143799998.0
2007-02-06 05:36:00,96.285,96.285,96.257,96.267,185400001.0
2007-02-06 05:37:00,96.277,96.286,96.256,96.277,275000002.0
2007-02-06 05:38:00,96.26,96.28,96.259,96.28,225099998.0
2007-02-06 05:39:00,96.277,96.284,96.263,96.265,293699998.0
2007-02-06 05:40:00,96.279,96.283,96.253,96.259,225999996.0
2007-02-06 05:41:00,96.272,96.283,96.257,96.277,228099999.0
2007-02-06 05:42:00,96.261,96.274,96.253,96.253,256700002.0
2007-02-06 05:43:00,96.253,96.268,96.238,96.267,90099999.0
2007-02-06 05:44:00,96.258,96.273,96.241,96.25,156799998.0
2007-02-06 05:45:00,96.272,96.275,96.245,96.258,191300000.0
2007-02-06 05:46:00,96.251,96.277,96.251,96.277,73100002.0
2007-02-06 05:47:00,96.276,96.28,96.215,96.257,199499999.0
2007-02-06 05:48:00,96.27,96.282,96.248,96.271,244299997.0
2007-02-06 05:49:00,96.266,96.285,96.252,96.275,144599999.0
2007-02-06 05:50:00,96.27,96.275,96.25,96.252,248999995.0
2007-02-06 05:51:00,96.27,96.29,96.25,96.29,214899998.0
2007-02-06 05:52:00,96.282,96.302,96.265,96.285,176300001.0
2007-02-06 05:53:00,96.302,96.302,96.277,96.286,227499999.0
2007-02-06 05:54:00,96.293,96.293,96.267,96.267,137199997.0
2007-02-06 05:55:00,96.268,96.29,96.245,96.27,246099997.0
2007-02-06 05:56:00,96.271,96.3,96.269,96.298,169699998.0
2007-02-06 05:57:00,96.31,96.322,96.297,96.316,371299993.0
2007-02-06 05:58:00,96.3,96.318,96.284,96.302,274199997.0
2007-02-06 05:59:00,96.303,96.315,96.289,96.289,336000000.0
2007-02-06 06:00:00,96.299,96.311,96.285,96.291,235500000.0
2007-02-06 06:01:00,96.301,96.309,96.277,96.309,139899997.0
2007-02-06 06:02:00,96.287,96.309,96.287,96.309,105900001.0
2007-02-06 06:03:00,96.307,96.312,96.294,96.312,65299999.0
2007-02-06 06:04:00,96.311,96.326,96.297,96.318,379500000.0
2007-02-06 06:05:00,96.308,96.319,96.292,96.3,306000001.0
2007-02-06 06:06:00,96.322,96.337,96.305,96.323,295900000.0
2007-02-06 06:07:00,96.328,96.33,96.31,96.317,78999998.0
2007-02-06 06:08:00,96.306,96.327,96.297,96.327,296400005.0
2007-02-06 06:09:00,96.306,96.34,96.306,96.34,342100000.0
2007-02-06 06:10:00,96.315,96.333,96.295,96.312,248799999.0
2007-02-06 06:11:00,96.293,96.32,96.279,96.32,152399998.0
2007-02-06 06:12:00,96.304,96.333,96.28,96.298,378500001.0
2007-02-06 06:13:00,96.298,96.329,96.295,96.305,215999997.0
2007-02-06 06:14:00,96.3,96.316,96.296,96.296,183999999.0
2007-02-06 06:15:00,96.301,96.315,96.284,96.289,289999993.0
2007-02-06 06:16:00,96.308,96.317,96.293,96.307,40699999.0
2007-02-06 06:17:00,96.281,96.31,96.281,96.31,315400001.0
2007-02-06 06:18:00,96.272,96.299,96.254,96.272,167600000.0
2007-02-06 06:19:00,96.301,96.32,96.296,96.306,250000000.0
2007-02-06 06:20:00,96.291,96.308,96.284,96.295,268099998.0
2007-02-06 06:21:00,96.285,96.301,96.28,96.299,23200000.0
2007-02-06 06:22:00,96.31,96.31,96.295,96.295,119199999.0
2007-02-06 06:23:00,96.303,96.306,96.278,96.306,220299998.0
2007-02-06 06:24:00,96.309,96.32,96.274,96.279,368500003.0
2007-02-06 06:25:00,96.303,96.315,96.282,96.297,201299999.0
2007-02-06 06:26:00,96.311,96.318,96.301,96.318,64500000.0
2007-02-06 06:27:00,96.292,96.315,96.283,96.302,224400000.0
2007-02-06 06:28:00,96.307,96.323,96.293,96.317,173199998.0
2007-02-06 06:29:00,96.303,96.321,96.297,96.31,160800000.0
2007-02-06 06:30:00,96.294,96.315,96.289,96.315,124600001.0
2007-02-06 06:31:00,96.315,96.336,96.306,96.336,115999999.0
2007-02-06 06:32:00,96.315,96.337,96.306,96.337,260999998.0
2007-02-06 06:33:00,96.337,96.342,96.316,96.329,151599998.0
2007-02-06 06:34:00,96.335,96.335,96.309,96.313,200199999.0
2007-02-06 06:35:00,96.34,96.345,96.315,96.33,108200000.0
2007-02-06 06:36:00,96.333,96.344,96.32,96.325,163000002.0
2007-02-06 06:37:00,96.334,96.348,96.313,96.331,137300002.0
2007-02-06 06:38:00,96.331,96.331,96.298,96.315,230300000.0
2007-02-06 06:39:00,96.326,96.342,96.311,96.321,248999999.0
2007-02-06 06:40:00,96.318,96.337,96.316,96.332,141599999.0
2007-02-06 06:41:00,96.327,96.338,96.315,96.316,216999997.0
2007-02-06 06:42:00,96.308,96.333,96.295,96.329,278999997.0
2007-02-06 06:43:00,96.331,96.34,96.315,96.323,175200001.0
2007-02-06 06:44:00,96.333,96.345,96.31,96.345,178400000.0
2007-02-06 06:45:00,96.32,96.35,96.32,96.35,213300000.0
2007-02-06 06:46:00,96.317,96.345,96.308,96.345,150500000.0
2007-02-06 06:47:00,96.314,96.348,96.314,96.334,340300005.0
2007-02-06 06:48:00,96.337,96.348,96.329,96.345,112700004.0
2007-02-06 06:49:00,96.334,96.357,96.315,96.333,249999996.0
2007-02-06 06:50:00,96.339,96.343,96.325,96.329,58500000.0
2007-02-06 06:51:00,96.314,96.339,96.31,96.339,194399998.0
2007-02-06 06:52:00,96.337,96.337,96.301,96.314,157800001.0
2007-02-06 06:53:00,96.321,96.332,96.307,96.327,271999999.0
2007-02-06 06:54:00,96.33,96.335,96.302,96.322,288299995.0
2007-02-06 06:55:00,96.328,96.337,96.317,96.317,206799999.0
2007-02-06 06:56:00,96.318,96.334,96.31,96.325,212000001.0
2007-02-06 06:57:00,96.335,96.335,96.307,96.324,115299997.0
2007-02-06 06:58:00,96.311,96.333,96.306,96.323,196600002.0
2007-02-06 06:59:00,96.313,96.331,96.298,96.317,150999998.0
2007-02-06 07:00:00,96.322,96.322,96.292,96.292,153999997.0
2007-02-06 07:01:00,96.276,96.311,96.267,96.31,245600004.0
2007-02-06 07:02:00,96.301,96.32,96.294,96.315,217499997.0
2007-02-06 07:03:00,96.306,96.329,96.294,96.312,209899999.0
2007-02-06 07:04:00,96.314,96.326,96.297,96.313,176200001.0
2007-02-06 07:05:00,96.326,96.327,96.306,96.31,236000002.0
2007-02-06 07:06:00,96.325,96.325,96.31,96.31,67600001.0
2007-02-06 07:07:00,96.305,96.326,96.292,96.326,176799998.0
2007-02-06 07:08:00,96.309,96.324,96.301,96.304,257699999.0
2007-02-06 07:09:00,96.322,96.335,96.322,96.335,118799999.0
2007-02-06 07:10:00,96.325,96.325,96.298,96.298,69800000.0
2007-02-06 07:11:00,96.303,96.318,96.29,96.302,236499999.0
2007-02-06 07:12:00,96.3,96.33,96.298,96.322,287000001.0
2007-02-06 07:13:00,96.32,96.329,96.298,96.312,168100001.0
2007-02-06 07:14:00,96.324,96.329,96.309,96.314,383400002.0
2007-02-06 07:15:00,96.333,96.333,96.309,96.32,114799999.0
2007-02-06 07:16:00,96.328,96.339,96.307,96.327,237299997.0
2007-02-06 07:17:00,96.333,96.337,96.31,96.31,232900004.0
2007-02-06 07:18:00,96.309,96.33,96.306,96.327,213800001.0
2007-02-06 07:19:00,96.312,96.336,96.312,96.33,273899999.0
2007-02-06 07:20:00,96.313,96.332,96.309,96.332,122299999.0
2007-02-06 07:21:00,96.309,96.333,96.295,96.322,227500001.0
2007-02-06 07:22:00,96.303,96.322,96.293,96.305,225999998.0
2007-02-06 07:23:00,96.316,96.328,96.301,96.315,226400000.0
2007-02-06 07:24:00,96.307,96.324,96.306,96.323,127300000.0
2007-02-06 07:25:00,96.321,96.321,96.301,96.301,162799999.0
2007-02-06 07:26:00,96.322,96.328,96.286,96.313,189100000.0
2007-02-06 07:27:00,96.32,96.334,96.303,96.309,227299998.0
2007-02-06 07:28:00,96.32,96.32,96.282,96.282,146900002.0
2007-02-06 07:29:00,96.291,96.317,96.28,96.285,146500000.0
2007-02-06 07:30:00,96.282,96.305,96.282,96.303,232200004.0
2007-02-06 07:31:00,96.29,96.298,96.268,96.281,208099999.0
2007-02-06 07:32:00,96.287,96.292,96.266,96.273,231099996.0
2007-02-06 07:33:00,96.293,96.301,96.257,96.285,193899997.0
2007-02-06 07:34:00,96.272,96.303,96.272,96.295,140600000.0
2007-02-06 07:35:00,96.296,96.306,96.278,96.291,183300001.0
2007-02-06 07:36:00,96.303,96.312,96.286,96.303,97500000.0
2007-02-06 07:37:00,96.304,96.314,96.292,96.305,251000000.0
2007-02-06 07:38:00,96.288,96.296,96.273,96.296,136300000.0
2007-02-06 07:39:00,96.291,96.304,96.275,96.292,342100003.0
2007-02-06 07:40:00,96.296,96.305,96.277,96.288,293299999.0
2007-02-06 07:41:00,96.307,96.31,96.286,96.298,150399999.0
2007-02-06 07:42:00,96.302,96.309,96.282,96.295,276800000.0
2007-02-06 07:43:00,96.288,96.308,96.285,96.308,270099997.0
2007-02-06 07:44:00,96.302,96.312,96.279,96.302,138700000.0
2007-02-06 07:45:00,96.293,96.318,96.275,96.292,226899999.0
2007-02-06 07:46:00,96.312,96.312,96.277,96.278,173599998.0
2007-02-06 07:47:00,96.272,96.292,96.261,96.275,182700001.0
2007-02-06 07:48:00,96.271,96.291,96.263,96.291,94400000.0
2007-02-06 07:49:00,96.277,96.293,96.272,96.285,249100001.0
2007-02-06 07:50:00,96.244,96.28,96.244,96.279,168500002.0
2007-02-06 07:51:00,96.271,96.288,96.257,96.257,424700001.0
2007-02-06 07:52:00,96.245,96.281,96.245,96.281,180000002.0
2007-02-06 07:53:00,96.272,96.297,96.267,96.282,221300000.0
2007-02-06 07:54:00,96.285,96.285,96.27,96.27,156499998.0
2007-02-06 07:55:00,96.279,96.29,96.268,96.285,157199999.0
2007-02-06 07:56:00,96.274,96.291,96.274,96.291,62699999.0
2007-02-06 07:57:00,96.273,96.303,96.273,96.288,315699997.0
2007-02-06 07:58:00,96.278,96.29,96.259,96.272,137299998.0
2007-02-06 07:59:00,96.262,96.291,96.257,96.291,343700006.0
2007-02-06 08:00:00,96.278,96.293,96.277,96.293,151000001.0
2007-02-06 08:01:00,96.277,96.297,96.263,96.274,260699998.0
2007-02-06 08:02:00,96.296,96.308,96.286,96.302,153000000.0
2007-02-06 08:03:00,96.296,96.302,96.274,96.282,340499999.0
2007-02-06 08:04:00,96.304,96.329,96.304,96.32,202799998.0
2007-02-06 08:05:00,96.311,96.32,96.292,96.297,108599999.0
2007-02-06 08:06:00,96.299,96.299,96.27,96.281,172300000.0
2007-02-06 08:07:00,96.289,96.294,96.269,96.272,309400001.0
2007-02-06 08:08:00,96.267,96.299,96.267,96.288,245399994.0
2007-02-06 08:09:00,96.288,96.307,96.268,96.297,186699999.0
2007-02-06 08:10:00,96.282,96.3,96.276,96.3,311399998.0
2007-02-06 08:11:00,96.287,96.309,96.277,96.297,241600001.0
2007-02-06 08:12:00,96.283,96.307,96.277,96.286,188099996.0
2007-02-06 08:13:00,96.292,96.305,96.27,96.288,247399998.0
2007-02-06 08:14:00,96.305,96.32,96.297,96.302,353800000.0
2007-02-06 08:15:00,96.312,96.325,96.297,96.317,147100002.0
2007-02-06 08:16:00,96.309,96.329,96.293,96.316,365699996.0
2007-02-06 08:17:00,96.302,96.323,96.302,96.302,209999997.0
2007-02-06 08:18:00,96.301,96.327,96.301,96.307,246999999.0
2007-02-06 08:19:00,96.317,96.33,96.279,96.311,176500000.0
2007-02-06 08:20:00,96.322,96.323,96.293,96.321,224499998.0
2007-02-06 08:21:00,96.312,96.327,96.3,96.327,233300002.0
2007-02-06 08:22:00,96.314,96.322,96.291,96.291,207900002.0
2007-02-06 08:23:00,96.282,96.302,96.28,96.295,266699997.0
2007-02-06 08:24:00,96.289,96.303,96.265,96.283,277200003.0
2007-02-06 08:25:00,96.264,96.287,96.263,96.287,239499998.0
2007-02-06 08:26:00,96.275,96.295,96.271,96.286,164899998.0
2007-02-06 08:27:00,96.281,96.29,96.264,96.27,352800001.0
2007-02-06 08:28:00,96.265,96.296,96.265,96.283,223499997.0
2007-02-06 08:29:00,96.262,96.289,96.262,96.277,178199999.0
2007-02-06 08:30:00,96.282,96.283,96.257,96.265,317300002.0
2007-02-06 08:31:00,96.298,96.298,96.273,96.282,170599999.0
2007-02-06 08:32:00,96.297,96.303,96.277,96.277,228800000.0
2007-02-06 08:33:00,96.288,96.301,96.261,96.278,323000001.0
2007-02-06 08:34:00,96.281,96.29,96.257,96.272,176699997.0
2007-02-06 08:35:00,96.279,96.3,96.279,96.3,166499999.0
2007-02-06 08:36:00,96.297,96.304,96.274,96.28,334899999.0
2007-02-06 08:37:00,96.298,96.307,96.279,96.3,214200000.0
2007-02-06 08:38:00,96.301,96.308,96.285,96.298,136200002.0
2007-02-06 08:39:00,96.295,96.305,96.265,96.289,326000000.0
2007-02-06 08:40:00,96.307,96.307,96.284,96.284,248900000.0
2007-02-06 08:41:00,96.293,96.293,96.271,96.271,165900000.0
2007-02-06 08:42:00,96.285,96.303,96.27,96.302,286800001.0
2007-02-06 08:43:00,96.295,96.298,96.275,96.286,333800000.0
2007-02-06 08:44:00,96.29,96.3,96.258,96.278,155600000.0
2007-02-06 08:45:00,96.287,96.287,96.259,96.269,277900001.0
2007-02-06 08:46:00,96.254,96.271,96.248,96.268,135900000.0
2007-02-06 08:47:00,96.256,96.282,96.256,96.275,304200000.0
2007-02-06 08:48:00,96.253,96.271,96.242,96.263,227799998.0
2007-02-06 08:49:00,96.234,96.265,96.234,96.265,340600001.0
2007-02-06 08:50:00,96.243,96.289,96.243,96.279,141100002.0
2007-02-06 08:51:00,96.265,96.292,96.238,96.263,273699992.0
2007-02-06 08:52:00,96.288,96.288,96.261,96.276,76100000.0
2007-02-06 08:53:00,96.283,96.287,96.257,96.264,299099998.0
2007-02-06 08:54:00,96.274,96.29,96.272,96.285,93299999.0
2007-02-06 08:55:00,96.285,96.295,96.264,96.279,256699995.0
2007-02-06 08:56:00,96.275,96.291,96.258,96.273,237899998.0
2007-02-06 08:57:00,96.27,96.277,96.252,96.262,313199998.0
2007-02-06 08:58:00,96.255,96.27,96.236,96.249,220099995.0
2007-02-06 08:59:00,96.226,96.267,96.226,96.267,157599995.0
2007-02-06 09:00:00,96.27,96.291,96.263,96.279,366400001.0
2007-02-06 09:01:00,96.257,96.286,96.257,96.283,171500000.0
2007-02-06 09:02:00,96.292,96.313,96.283,96.292,251799997.0
2007-02-06 09:03:00,96.298,96.298,96.271,96.276,187900000.0
2007-02-06 09:04:00,96.287,96.304,96.271,96.285,198200001.0
2007-02-06 09:05:00,96.313,96.318,96.287,96.296,241799999.0
2007-02-06 09:06:00,96.307,96.326,96.294,96.311,218899999.0
2007-02-06 09:07:00,96.298,96.32,96.284,96.304,314999997.0
2007-02-06 09:08:00,96.277,96.324,96.277,96.319,257100003.0
2007-02-06 09:09:00,96.305,96.394,96.305,96.39,130399999.0
2007-02-06 09:10:00,96.367,96.403,96.363,96.403,183000000.0
2007-02-06 09:11:00,96.417,96.443,96.412,96.434,239099996.0
2007-02-06 09:12:00,96.414,96.433,96.403,96.431,258100001.0
2007-02-06 09:13:00,96.414,96.414,96.396,96.398,54799998.0
2007-02-06 09:14:00,96.384,96.384,96.356,96.379,244400003.0
2007-02-06 09:15:00,96.375,96.381,96.353,96.353,130799999.0
2007-02-06 09:16:00,96.371,96.376,96.35,96.35,181299999.0
2007-02-06 09:17:00,96.368,96.371,96.344,96.35,242800000.0
2007-02-06 09:18:00,96.339,96.372,96.339,96.372,59299999.0
2007-02-06 09:19:00,96.377,96.377,96.346,96.377,189499998.0
2007-02-06 09:20:00,96.369,96.399,96.346,96.352,310099996.0
2007-02-06 09:21:00,96.341,96.357,96.325,96.332,216800000.0
2007-02-06 09:22:00,96.345,96.365,96.337,96.352,162299999.0
2007-02-06 09:23:00,96.329,96.346,96.325,96.34,276999999.0
2007-02-06 09:24:00,96.34,96.349,96.32,96.33,211400002.0
2007-02-06 09:25:00,96.346,96.356,96.307,96.323,309499998.0
2007-02-06 09:26:00,96.344,96.35,96.328,96.347,234600000.0
2007-02-06 09:27:00,96.357,96.371,96.336,96.353,302099998.0
2007-02-06 09:28:00,96.335,96.353,96.326,96.349,236200000.0
2007-02-06 09:29:00,96.349,96.36,96.335,96.351,230800004.0
2007-02-06 09:30:00,96.354,96.363,96.33,96.344,143499998.0
2007-02-06 09:31:00,96.354,96.373,96.354,96.373,69000000.0
2007-02-06 09:32:00,96.376,96.38,96.359,96.369,318800000.0
2007-02-06 09:33:00,96.372,96.384,96.365,96.383,277999998.0
2007-02-06 09:34:00,96.354,96.387,96.354,96.383,223899997.0
2007-02-06 09:35:00,96.372,96.378,96.351,96.353,194200000.0
2007-02-06 09:36:00,96.369,96.384,96.358,96.374,266599999.0
2007-02-06 09:37:00,96.385,96.401,96.361,96.372,206600000.0
2007-02-06 09:38:00,96.38,96.392,96.358,96.382,256699997.0
2007-02-06 09:39:00,96.372,96.394,96.368,96.383,304000001.0
2007-02-06 09:40:00,96.373,96.38,96.351,96.363,412200000.0
2007-02-06 09:41:00,96.376,96.376,96.348,96.357,364899994.0
2007-02-06 09:42:00,96.37,96.382,96.345,96.372,200699998.0
2007-02-06 09:43:00,96.37,96.375,96.345,96.371,349099997.0
2007-02-06 09:44:00,96.365,96.379,96.356,96.372,231900000.0
2007-02-06 09:45:00,96.369,96.387,96.355,96.387,208099996.0
2007-02-06 09:46:00,96.379,96.416,96.379,96.396,156799999.0
2007-02-06 09:47:00,96.405,96.433,96.381,96.433,165199997.0
2007-02-06 09:48:00,96.431,96.453,96.425,96.444,265100004.0
2007-02-06 09:49:00,96.44,96.454,96.431,96.437,177200002.0
2007-02-06 09:50:00,96.453,96.453,96.427,96.432,326599996.0
2007-02-06 09:51:00,96.431,96.462,96.431,96.444,254799998.0
2007-02-06 09:52:00,96.445,96.445,96.421,96.422,180500000.0
2007-02-06 09:53:00,96.427,96.436,96.409,96.409,198400001.0
2007-02-06 09:54:00,96.424,96.444,96.418,96.444,175000001.0
2007-02-06 09:55:00,96.439,96.448,96.415,96.415,164799998.0
2007-02-06 09:56:00,96.429,96.444,96.415,96.43,202199999.0
2007-02-06 09:57:00,96.422,96.445,96.415,96.427,316600002.0
2007-02-06 09:58:00,96.427,96.433,96.401,96.418,179900003.0
2007-02-06 09:59:00,96.443,96.462,96.432,96.44,134800000.0
2007-02-06 10:00:00,96.429,96.454,96.424,96.439,381200001.0
2007-02-06 10:01:00,96.45,96.459,96.422,96.445,204599999.0
2007-02-06 10:02:00,96.442,96.46,96.438,96.459,208600000.0
2007-02-06 10:03:00,96.459,96.48,96.447,96.462,256899996.0
2007-02-06 10:04:00,96.473,96.486,96.456,96.467,167399999.0
2007-02-06 10:05:00,96.471,96.471,96.432,96.451,209700000.0
2007-02-06 10:06:00,96.447,96.473,96.446,96.447,216799999.0
2007-02-06 10:07:00,96.443,96.475,96.443,96.444,231200000.0
2007-02-06 10:08:00,96.459,96.485,96.446,96.455,203400001.0
2007-02-06 10:09:00,96.457,96.461,96.443,96.446,176899999.0
2007-02-06 10:10:00,96.435,96.46,96.432,96.443,257100002.0
2007-02-06 10:11:00,96.453,96.466,96.438,96.454,137999999.0
2007-02-06 10:12:00,96.45,96.454,96.427,96.427,198300000.0
2007-02-06 10:13:00,96.458,96.465,96.435,96.458,264500001.0
2007-02-06 10:14:00,96.461,96.461,96.44,96.459,230499999.0
2007-02-06 10:15:00,96.456,96.466,96.443,96.458,226100003.0
2007-02-06 10:16:00,96.46,96.47,96.439,96.455,306599999.0
2007-02-06 10:17:00,96.452,96.482,96.448,96.464,176300001.0
2007-02-06 10:18:00,96.464,96.489,96.463,96.483,293099999.0
2007-02-06 10:19:00,96.462,96.504,96.462,96.499,208999997.0
2007-02-06 10:20:00,96.508,96.51,96.479,96.495,317799997.0
2007-02-06 10:21:00,96.49,96.519,96.49,96.5,244300001.0
2007-02-06 10:22:00,96.515,96.52,96.485,96.511,270399998.0
2007-02-06 10:23:00,96.504,96.504,96.481,96.481,131200000.0
2007-02-06 10:24:00,96.465,96.489,96.437,96.457,164499998.0
2007-02-06 10:25:00,96.467,96.469,96.428,96.428,151800001.0
2007-02-06 10:26:00,96.413,96.431,96.384,96.397,223899998.0
2007-02-06 10:27:00,96.404,96.423,96.387,96.396,340499998.0
2007-02-06 10:28:00,96.415,96.43,96.382,96.4,269599997.0
2007-02-06 10:29:00,96.413,96.425,96.395,96.398,231800001.0
2007-02-06 10:30:00,96.408,96.428,96.392,96.397,263699998.0
2007-02-06 10:31:00,96.403,96.453,96.393,96.447,152599999.0
2007-02-06 10:32:00,96.446,96.482,96.446,96.478,193300000.0
2007-02-06 10:33:00,96.468,96.491,96.466,96.491,189099999.0
2007-02-06 10:34:00,96.47,96.488,96.454,96.475,287800000.0
2007-02-06 10:35:00,96.457,96.487,96.45,96.487,233100004.0
2007-02-06 10:36:00,96.48,96.48,96.447,96.447,373300001.0
2007-02-06 10:37:00,96.453,96.485,96.435,96.47,344600001.0
2007-02-06 10:38:00,96.458,96.478,96.442,96.46,158999998.0
2007-02-06 10:39:00,96.472,96.482,96.456,96.466,139400000.0
2007-02-06 10:40:00,96.445,96.469,96.416,96.429,182800002.0
2007-02-06 10:41:00,96.457,96.457,96.433,96.457,155900001.0
2007-02-06 10:42:00,96.46,96.467,96.438,96.441,280099997.0
2007-02-06 10:43:00,96.45,96.47,96.429,96.45,302400000.0
2007-02-06 10:44:00,96.478,96.48,96.448,96.448,471499999.0
2007-02-06 10:45:00,96.462,96.475,96.448,96.468,252299999.0
2007-02-06 10:46:00,96.448,96.463,96.443,96.443,142700000.0
2007-02-06 10:47:00,96.457,96.473,96.449,96.473,140500000.0
2007-02-06 10:48:00,96.453,96.471,96.444,96.448,335500004.0
2007-02-06 10:49:00,96.466,96.478,96.448,96.466,322300000.0
2007-02-06 10:50:00,96.462,96.471,96.447,96.468,234899995.0
2007-02-06 10:51:00,96.461,96.48,96.451,96.462,221799998.0
2007-02-06 10:52:00,96.438,96.479,96.438,96.479,193500003.0
2007-02-06 10:53:00,96.483,96.483,96.455,96.455,315999997.0
2007-02-06 10:54:00,96.443,96.473,96.423,96.468,350200004.0
2007-02-06 10:55:00,96.464,96.477,96.449,96.465,204199997.0
2007-02-06 10:56:00,96.459,96.487,96.448,96.487,223200001.0
2007-02-06 10:57:00,96.48,96.5,96.479,96.494,163900002.0
2007-02-06 10:58:00,96.491,96.504,96.469,96.487,303699998.0
2007-02-06 10:59:00,96.495,96.505,96.479,96.479,223700000.0
2007-02-06 11:00:00,96.49,96.496,96.467,96.47,230299999.0
2007-02-06 11:01:00,96.502,96.51,96.489,96.505,168199999.0
2007-02-06 11:02:00,96.5,96.5,96.462,96.474,241299995.0
2007-02-06 11:03:00,96.498,96.498,96.471,96.496,248099996.0
2007-02-06 11:04:00,96.478,96.493,96.472,96.488,274400000.0
2007-02-06 11:05:00,96.466,96.497,96.46,96.484,294899997.0
2007-02-06 11:06:00,96.472,96.487,96.454,96.481,264499998.0
2007-02-06 11:07:00,96.483,96.483,96.459,96.479,199300000.0
2007-02-06 11:08:00,96.464,96.497,96.464,96.469,183199999.0
2007-02-06 11:09:00,96.481,96.494,96.468,96.48,338300001.0
2007-02-06 11:10:00,96.496,96.502,96.474,96.484,154099997.0
2007-02-06 11:11:00,96.489,96.494,96.465,96.479,249700001.0
2007-02-06 11:12:00,96.487,96.495,96.464,96.477,265999994.0
2007-02-06 11:13:00,96.457,96.485,96.457,96.485,323100002.0
2007-02-06 11:14:00,96.48,96.497,96.472,96.485,335099999.0
2007-02-06 11:15:00,96.458,96.486,96.456,96.477,160700000.0
2007-02-06 11:16:00,96.478,96.516,96.467,96.487,105500000.0
2007-02-06 11:17:00,96.504,96.535,96.501,96.535,93300000.0
2007-02-06 11:18:00,96.531,96.546,96.518,96.52,310399998.0
2007-02-06 11:19:00,96.528,96.528,96.507,96.507,195899999.0
2007-02-06 11:20:00,96.517,96.521,96.492,96.507,348300003.0
2007-02-06 11:21:00,96.508,96.508,96.478,96.5,238100001.0
2007-02-06 11:22:00,96.496,96.516,96.496,96.504,219300002.0
2007-02-06 11:23:00,96.477,96.504,96.477,96.499,289500002.0
2007-02-06 11:24:00,96.49,96.49,96.468,96.489,230699997.0
2007-02-06 11:25:00,96.497,96.512,96.471,96.492,314999999.0
2007-02-06 11:26:00,96.526,96.536,96.504,96.512,323400003.0
2007-02-06 11:27:00,96.54,96.567,96.531,96.544,284099994.0
2007-02-06 11:28:00,96.554,96.58,96.547,96.566,302299994.0
2007-02-06 11:29:00,96.568,96.575,96.53,96.558,259600000.0
2007-02-06 11:30:00,96.559,96.575,96.556,96.573,339099998.0
2007-02-06 11:31:00,96.549,96.565,96.529,96.55,147499999.0
2007-02-06 11:32:00,96.55,96.563,96.533,96.557,374199993.0
2007-02-06 11:33:00,96.533,96.566,96.53,96.554,290299998.0
2007-02-06 11:34:00,96.538,96.583,96.538,96.577,316199999.0
2007-02-06 11:35:00,96.546,96.571,96.544,96.571,182599998.0
2007-02-06 11:36:00,96.552,96.571,96.548,96.563,154100000.0
2007-02-06 11:37:00,96.543,96.568,96.543,96.565,243900001.0
2007-02-06 11:38:00,96.547,96.563,96.536,96.555,241300001.0
2007-02-06 11:39:00,96.55,96.551,96.527,96.536,352400000.0
2007-02-06 11:40:00,96.547,96.562,96.539,96.55,330700000.0
2007-02-06 11:41:00,96.555,96.568,96.541,96.555,310800000.0
2007-02-06 11:42:00,96.544,96.556,96.533,96.548,110100001.0
2007-02-06 11:43:00,96.537,96.56,96.537,96.555,158400000.0
2007-02-06 11:44:00,96.543,96.577,96.543,96.577,221800000.0
2007-02-06 11:45:00,96.57,96.582,96.549,96.573,304300003.0
2007-02-06 11:46:00,96.549,96.568,96.542,96.568,239500002.0
2007-02-06 11:47:00,96.55,96.578,96.55,96.577,275400002.0
2007-02-06 11:48:00,96.574,96.622,96.574,96.616,86900001.0
2007-02-06 11:49:00,96.597,96.643,96.597,96.63,308100000.0
2007-02-06 11:50:00,96.631,96.654,96.607,96.636,229999996.0
2007-02-06 11:51:00,96.624,96.653,96.622,96.646,240599999.0
2007-02-06 11:52:00,96.638,96.655,96.631,96.649,196500001.0
2007-02-06 11:53:00,96.668,96.689,96.653,96.665,308299996.0
2007-02-06 11:54:00,96.662,96.669,96.641,96.641,181300000.0
2007-02-06 11:55:00,96.652,96.67,96.636,96.647,248499999.0
2007-02-06 11:56:00,96.672,96.672,96.637,96.65,208100001.0
2007-02-06 11:57:00,96.66,96.675,96.641,96.65,239000002.0
2007-02-06 11:58:00,96.653,96.691,96.653,96.685,142699998.0
2007-02-06 11:59:00,96.667,96.699,96.667,96.685,326000001.0
2007-02-06 12:00:00,96.668,96.696,96.664,96.688,197199999.0
2007-02-06 12:01:00,96.666,96.678,96.636,96.657,131500000.0
2007-02-06 12:02:00,96.669,96.694,96.651,96.677,250700001.0
2007-02-06 12:03:00,96.656,96.657,96.612,96.62,320500003.0
2007-02-06 12:04:00,96.62,96.643,96.599,96.626,192299999.0
2007-02-06 12:05:00,96.633,96.633,96.608,96.612,157600001.0
2007-02-06 12:06:00,96.632,96.643,96.616,96.628,188899998.0
2007-02-06 12:07:00,96.615,96.635,96.613,96.627,324199995.0
2007-02-06 12:08:00,96.595,96.627,96.595,96.614,249999996.0
2007-02-06 12:09:00,96.59,96.614,96.588,96.603,172099998.0
2007-02-06 12:10:00,96.596,96.618,96.588,96.61,189900001.0
2007-02-06 12:11:00,96.604,96.616,96.585,96.615,210999996.0
2007-02-06 12:12:00,96.614,96.626,96.596,96.603,334899998.0
2007-02-06 12:13:00,96.642,96.656,96.623,96.623,264600000.0
2007-02-06 12:14:00,96.643,96.655,96.63,96.644,435600000.0
2007-02-06 12:15:00,96.636,96.636,96.594,96.609,219100001.0
2007-02-06 12:16:00,96.602,96.63,96.602,96.622,218900001.0
2007-02-06 12:17:00,96.618,96.618,96.59,96.59,289000002.0
2007-02-06 12:18:00,96.606,96.627,96.596,96.613,109600000.0
2007-02-06 12:19:00,96.591,96.612,96.577,96.589,265399994.0
2007-02-06 12:20:00,96.593,96.604,96.577,96.59,229100003.0
2007-02-06 12:21:00,96.577,96.621,96.572,96.613,304700000.0
2007-02-06 12:22:00,96.598,96.612,96.58,96.601,281900000.0
2007-02-06 12:23:00,96.61,96.611,96.586,96.611,259100000.0
2007-02-06 12:24:00,96.61,96.611,96.587,96.597,205399999.0
2007-02-06 12:25:00,96.578,96.606,96.576,96.593,204500000.0
2007-02-06 12:26:00,96.587,96.617,96.581,96.617,201399999.0
2007-02-06 12:27:00,96.584,96.614,96.58,96.592,236699997.0
2007-02-06 12:28:00,96.578,96.598,96.578,96.595,323600000.0
2007-02-06 12:29:00,96.582,96.596,96.572,96.592,438799999.0
2007-02-06 12:30:00,96.574,96.588,96.557,96.565,200999998.0
2007-02-06 12:31:00,96.569,96.589,96.555,96.58,168900001.0
2007-02-06 12:32:00,96.581,96.583,96.561,96.571,192199999.0
2007-02-06 12:33:00,96.575,96.595,96.558,96.576,127699998.0
2007-02-06 12:34:00,96.618,96.626,96.593,96.604,329499996.0
2007-02-06 12:35:00,96.615,96.623,96.593,96.597,388300003.0
2007-02-06 12:36:00,96.596,96.601,96.574,96.591,275999998.0
2007-02-06 12:37:00,96.593,96.597,96.569,96.597,193999998.0
2007-02-06 12:38:00,96.578,96.578,96.543,96.543,263000002.0
2007-02-06 12:39:00,96.523,96.547,96.518,96.547,93000000.0
2007-02-06 12:40:00,96.538,96.555,96.538,96.555,108499999.0
2007-02-06 12:41:00,96.555,96.56,96.54,96.548,151799998.0
2007-02-06 12:42:00,96.553,96.572,96.533,96.556,329399995.0
2007-02-06 12:43:00,96.567,96.567,96.527,96.534,167999997.0
2007-02-06 12:44:00,96.552,96.552,96.522,96.522,161799998.0
2007-02-06 12:45:00,96.522,96.553,96.522,96.546,385299998.0
2007-02-06 12:46:00,96.529,96.554,96.527,96.545,341599998.0
2007-02-06 12:47:00,96.542,96.554,96.527,96.527,288799998.0
2007-02-06 12:48:00,96.528,96.549,96.528,96.544,281100000.0
2007-02-06 12:49:00,96.535,96.546,96.516,96.524,190500000.0
2007-02-06 12:50:00,96.53,96.544,96.514,96.54,173300000.0
2007-02-06 12:51:00,96.529,96.553,96.529,96.548,248199999.0
2007-02-06 12:52:00,96.524,96.552,96.516,96.541,217100002.0
2007-02-06 12:53:00,96.533,96.551,96.501,96.53,241399998.0
2007-02-06 12:54:00,96.54,96.546,96.518,96.541,149299999.0
2007-02-06 12:55:00,96.525,96.546,96.517,96.526,320400000.0
2007-02-06 12:56:00,96.501,96.552,96.501,96.552,97799998.0
2007-02-06 12:57:00,96.553,96.561,96.522,96.537,233700000.0
2007-02-06 12:58:00,96.528,96.552,96.528,96.547,205399998.0
2007-02-06 12:59:00,96.553,96.567,96.533,96.535,254599999.0
2007-02-06 13:00:00,96.554,96.571,96.539,96.555,322999999.0
2007-02-06 13:01:00,96.554,96.559,96.526,96.539,181499999.0
2007-02-06 13:02:00,96.564,96.591,96.554,96.57,296500000.0
2007-02-06 13:03:00,96.578,96.595,96.572,96.584,222899998.0
2007-02-06 13:04:00,96.58,96.58,96.548,96.556,167100001.0
2007-02-06 13:05:00,96.562,96.585,96.559,96.575,223799999.0
2007-02-06 13:06:00,96.566,96.566,96.54,96.558,249399999.0
2007-02-06 13:07:00,96.536,96.578,96.536,96.565,328299998.0
2007-02-06 13:08:00,96.579,96.579,96.554,96.561,204600000.0
2007-02-06 13:09:00,96.535,96.574,96.535,96.563,252399998.0
2007-02-06 13:10:00,96.548,96.573,96.548,96.565,200900000.0
2007-02-06 13:11:00,96.559,96.574,96.541,96.553,140100002.0
2007-02-06 13:12:00,96.57,96.579,96.554,96.566,204199995.0
2007-02-06 13:13:00,96.569,96.594,96.569,96.592,252399997.0
2007-02-06 13:14:00,96.59,96.602,96.575,96.575,197599999.0
2007-02-06 13:15:00,96.587,96.603,96.565,96.565,230299999.0
2007-02-06 13:16:00,96.595,96.614,96.576,96.593,151700001.0
2007-02-06 13:17:00,96.616,96.616,96.555,96.587,90199999.0
2007-02-06 13:18:00,96.581,96.584,96.577,96.58,117800000.0
2007-02-06 13:19:00,96.568,96.593,96.568,96.583,234200000.0
2007-02-06 13:20:00,96.56,96.577,96.56,96.573,99400000.0
2007-02-06 13:21:00,96.56,96.56,96.534,96.534,152299998.0
2007-02-06 13:22:00,96.544,96.562,96.532,96.538,213099999.0
2007-02-06 13:23:00,96.557,96.563,96.541,96.548,177500000.0
2007-02-06 13:24:00,96.54,96.553,96.529,96.544,198400000.0
2007-02-06 13:25:00,96.545,96.55,96.521,96.529,209000000.0
2007-02-06 13:26:00,96.553,96.568,96.542,96.555,329399998.0
2007-02-06 13:27:00,96.553,96.556,96.528,96.551,272799998.0
2007-02-06 13:28:00,96.562,96.562,96.529,96.529,231399997.0
2007-02-06 13:29:00,96.535,96.556,96.521,96.556,328599996.0
2007-02-06 13:30:00,96.539,96.555,96.518,96.545,180999998.0
2007-02-06 13:31:00,96.541,96.541,96.509,96.515,248799996.0
2007-02-06 13:32:00,96.513,96.536,96.495,96.521,181899999.0
2007-02-06 13:33:00,96.532,96.543,96.519,96.52,281900003.0
2007-02-06 13:34:00,96.517,96.541,96.509,96.539,227400000.0
2007-02-06 13:35:00,96.518,96.538,96.492,96.51,337399999.0
2007-02-06 13:36:00,96.511,96.544,96.511,96.519,222399999.0
2007-02-06 13:37:00,96.529,96.538,96.509,96.512,308200003.0
2007-02-06 13:38:00,96.542,96.542,96.507,96.507,201999997.0
2007-02-06 13:39:00,96.525,96.542,96.502,96.52,213099998.0
2007-02-06 13:40:00,96.515,96.53,96.505,96.506,173199997.0
2007-02-06 13:41:00,96.505,96.529,96.505,96.523,338800001.0
2007-02-06 13:42:00,96.519,96.532,96.501,96.514,220500001.0
2007-02-06 13:43:00,96.514,96.529,96.497,96.521,241300000.0
2007-02-06 13:44:00,96.504,96.516,96.479,96.487,169999997.0
2007-02-06 13:45:00,96.466,96.498,96.466,96.482,288400003.0
2007-02-06 13:46:00,96.462,96.505,96.462,96.505,130999998.0
2007-02-06 13:47:00,96.507,96.522,96.474,96.509,265699997.0
2007-02-06 13:48:00,96.512,96.521,96.497,96.505,171000000.0
2007-02-06 13:49:00,96.512,96.523,96.503,96.503,259799994.0
2007-02-06 13:50:00,96.521,96.521,96.487,96.505,303200000.0
2007-02-06 13:51:00,96.511,96.515,96.491,96.507,252899998.0
2007-02-06 13:52:00,96.48,96.51,96.48,96.505,263100003.0
2007-02-06 13:53:00,96.481,96.509,96.48,96.501,311699996.0
2007-02-06 13:54:00,96.484,96.501,96.467,96.492,261200001.0
2007-02-06 13:55:00,96.487,96.503,96.484,96.502,158199999.0
2007-02-06 13:56:00,96.487,96.503,96.472,96.489,232200003.0
2007-02-06 13:57:00,96.475,96.493,96.457,96.48,199900001.0
2007-02-06 13:58:00,96.476,96.501,96.474,96.486,210499996.0
2007-02-06 13:59:00,96.49,96.501,96.474,96.484,251699998.0
2007-02-06 14:00:00,96.486,96.502,96.478,96.496,194900000.0
2007-02-06 14:01:00,96.492,96.498,96.47,96.486,116299999.0
2007-02-06 14:02:00,96.497,96.536,96.497,96.521,188900005.0
2007-02-06 14:03:00,96.524,96.524,96.502,96.502,170700000.0
2007-02-06 14:04:00,96.52,96.535,96.502,96.502,314200002.0
2007-02-06 14:05:00,96.53,96.53,96.505,96.505,125000000.0
2007-02-06 14:06:00,96.513,96.544,96.513,96.54,246899997.0
2007-02-06 14:07:00,96.525,96.556,96.524,96.553,270299997.0
2007-02-06 14:08:00,96.569,96.569,96.532,96.552,218700000.0
2007-02-06 14:09:00,96.552,96.568,96.541,96.548,217699997.0
2007-02-06 14:10:00,96.559,96.559,96.521,96.546,110599999.0
2007-02-06 14:11:00,96.549,96.577,96.549,96.569,157799999.0
2007-02-06 14:12:00,96.552,96.565,96.541,96.56,236699999.0
2007-02-06 14:13:00,96.553,96.567,96.531,96.56,293999999.0
2007-02-06 14:14:00,96.558,96.571,96.538,96.553,285599996.0
2007-02-06 14:15:00,96.561,96.579,96.551,96.573,205099998.0
2007-02-06 14:16:00,96.546,96.565,96.544,96.547,124900002.0
2007-02-06 14:17:00,96.549,96.562,96.545,96.56,177899998.0
2007-02-06 14:18:00,96.558,96.572,96.531,96.564,157500001.0
2007-02-06 14:19:00,96.554,96.567,96.54,96.555,258700001.0
2007-02-06 14:20:00,96.564,96.574,96.55,96.555,220600001.0
2007-02-06 14:21:00,96.575,96.577,96.547,96.565,221199999.0
2007-02-06 14:22:00,96.541,96.563,96.539,96.562,145399997.0
2007-02-06 14:23:00,96.563,96.568,96.537,96.537,339500002.0
2007-02-06 14:24:00,96.546,96.55,96.513,96.532,274400000.0
2007-02-06 14:25:00,96.546,96.546,96.495,96.516,239000001.0
2007-02-06 14:26:00,96.511,96.513,96.478,96.49,267100003.0
2007-02-06 14:27:00,96.494,96.508,96.48,96.5,195299999.0
2007-02-06 14:28:00,96.498,96.498,96.466,96.482,114999999.0
2007-02-06 14:29:00,96.5,96.501,96.475,96.487,345300007.0
2007-02-06 14:30:00,96.494,96.498,96.45,96.457,247900000.0
2007-02-06 14:31:00,96.489,96.495,96.429,96.478,264799999.0
2007-02-06 14:32:00,96.476,96.503,96.462,96.477,176399998.0
2007-02-06 14:33:00,96.48,96.509,96.473,96.501,483500002.0
2007-02-06 14:34:00,96.479,96.506,96.473,96.493,254899998.0
2007-02-06 14:35:00,96.502,96.508,96.481,96.505,230300000.0
2007-02-06 14:36:00,96.488,96.5,96.465,96.48,189700000.0
2007-02-06 14:37:00,96.5,96.501,96.479,96.479,243799998.0
2007-02-06 14:38:00,96.486,96.504,96.475,96.491,156099999.0
2007-02-06 14:39:00,96.487,96.502,96.463,96.491,240399998.0
2007-02-06 14:40:00,96.485,96.491,96.464,96.47,235600002.0
2007-02-06 14:41:00,96.472,96.484,96.455,96.461,296199998.0
2007-02-06 14:42:00,96.468,96.468,96.442,96.442,234299998.0
2007-02-06 14:43:00,96.465,96.473,96.445,96.457,220399996.0
2007-02-06 14:44:00,96.452,96.493,96.442,96.482,153399998.0
2007-02-06 14:45:00,96.493,96.505,96.475,96.497,270599999.0
2007-02-06 14:46:00,96.488,96.506,96.468,96.493,174699998.0
2007-02-06 14:47:00,96.496,96.51,96.472,96.505,203399996.0
2007-02-06 14:48:00,96.498,96.51,96.488,96.503,69899999.0
2007-02-06 14:49:00,96.501,96.505,96.475,96.475,221099998.0
2007-02-06 14:50:00,96.506,96.516,96.486,96.5,240599997.0
2007-02-06 14:51:00,96.529,96.541,96.518,96.533,196199997.0
2007-02-06 14:52:00,96.522,96.545,96.518,96.524,255700000.0
2007-02-06 14:53:00,96.509,96.527,96.495,96.508,202399997.0
2007-02-06 14:54:00,96.493,96.511,96.476,96.505,180999997.0
2007-02-06 14:55:00,96.522,96.527,96.496,96.499,368899999.0
2007-02-06 14:56:00,96.518,96.532,96.497,96.532,294599999.0
2007-02-06 14:57:00,96.523,96.537,96.497,96.515,159299997.0
2007-02-06 14:58:00,96.509,96.531,96.504,96.525,252299998.0
2007-02-06 14:59:00,96.504,96.532,96.469,96.532,211200000.0
2007-02-06 15:00:00,96.498,96.516,96.484,96.503,187499999.0
2007-02-06 15:01:00,96.487,96.502,96.471,96.488,188600000.0
2007-02-06 15:02:00,96.467,96.467,96.445,96.456,51600000.0
2007-02-06 15:03:00,96.468,96.468,96.42,96.425,259900006.0
2007-02-06 15:04:00,96.444,96.502,96.444,96.502,96300000.0
2007-02-06 15:05:00,96.486,96.517,96.483,96.517,199400000.0
2007-02-06 15:06:00,96.527,96.556,96.523,96.556,138700004.0
2007-02-06 15:07:00,96.559,96.567,96.542,96.567,172199998.0
2007-02-06 15:08:00,96.562,96.57,96.55,96.554,233599999.0
2007-02-06 15:09:00,96.555,96.571,96.537,96.548,238099996.0
2007-02-06 15:10:00,96.547,96.56,96.538,96.538,256999997.0
2007-02-06 15:11:00,96.564,96.578,96.547,96.549,199100001.0
2007-02-06 15:12:00,96.572,96.598,96.571,96.598,174600000.0
2007-02-06 15:13:00,96.575,96.597,96.55,96.556,165799998.0
2007-02-06 15:14:00,96.559,96.586,96.545,96.586,199699998.0
2007-02-06 15:15:00,96.571,96.606,96.547,96.58,217600001.0
2007-02-06 15:16:00,96.571,96.571,96.531,96.533,312900006.0
2007-02-06 15:17:00,96.515,96.532,96.509,96.515,342199998.0
2007-02-06 15:18:00,96.494,96.518,96.478,96.497,91699999.0
2007-02-06 15:19:00,96.524,96.524,96.492,96.495,246199999.0
2007-02-06 15:20:00,96.52,96.554,96.52,96.554,275500000.0
2007-02-06 15:21:00,96.563,96.572,96.543,96.559,123499999.0
2007-02-06 15:22:00,96.514,96.544,96.456,96.523,199000000.0
2007-02-06 15:23:00,96.533,96.57,96.533,96.557,333200002.0
2007-02-06 15:24:00,96.553,96.558,96.531,96.532,217600000.0
2007-02-06 15:25:00,96.558,96.595,96.547,96.577,179200000.0
2007-02-06 15:26:00,96.57,96.593,96.546,96.57,253999997.0
2007-02-06 15:27:00,96.573,96.585,96.557,96.572,221299996.0
2007-02-06 15:28:00,96.586,96.586,96.548,96.548,296900001.0
2007-02-06 15:29:00,96.578,96.606,96.559,96.601,269999994.0
2007-02-06 15:30:00,96.587,96.611,96.574,96.602,310000002.0
2007-02-06 15:31:00,96.585,96.607,96.579,96.594,203699999.0
2007-02-06 15:32:00,96.582,96.598,96.572,96.583,175600001.0
2007-02-06 15:33:00,96.582,96.597,96.559,96.562,191700001.0
2007-02-06 15:34:00,96.559,96.578,96.551,96.568,321400003.0
2007-02-06 15:35:00,96.573,96.577,96.546,96.546,183299999.0
2007-02-06 15:36:00,96.555,96.581,96.555,96.564,186799998.0
2007-02-06 15:37:00,96.582,96.602,96.569,96.599,211799998.0
2007-02-06 15:38:00,96.594,96.607,96.572,96.583,191100001.0
2007-02-06 15:39:00,96.582,96.596,96.57,96.592,279899999.0
2007-02-06 15:40:00,96.578,96.59,96.561,96.583,256200001.0
2007-02-06 15:41:00,96.593,96.613,96.572,96.613,178599999.0
2007-02-06 15:42:00,96.616,96.626,96.588,96.588,162000003.0
2007-02-06 15:43:00,96.583,96.608,96.583,96.608,108099998.0
2007-02-06 15:44:00,96.577,96.622,96.566,96.622,151299999.0
2007-02-06 15:45:00,96.611,96.625,96.606,96.624,131099998.0
2007-02-06 15:46:00,96.627,96.648,96.613,96.628,135300000.0
2007-02-06 15:47:00,96.604,96.633,96.597,96.608,247199998.0
2007-02-06 15:48:00,96.6,96.601,96.574,96.574,404199999.0
2007-02-06 15:49:00,96.589,96.611,96.575,96.592,166300000.0
2007-02-06 15:50:00,96.603,96.617,96.591,96.607,199100000.0
2007-02-06 15:51:00,96.614,96.614,96.566,96.566,258200003.0
2007-02-06 15:52:00,96.587,96.596,96.565,96.592,255899999.0
2007-02-06 15:53:00,96.578,96.589,96.553,96.575,284000000.0
2007-02-06 15:54:00,96.609,96.609,96.561,96.59,206799999.0
2007-02-06 15:55:00,96.588,96.614,96.588,96.606,209399997.0
2007-02-06 15:56:00,96.606,96.606,96.564,96.573,229700000.0
2007-02-06 15:57:00,96.586,96.597,96.573,96.581,261599999.0
2007-02-06 15:58:00,96.575,96.595,96.57,96.585,205200001.0
2007-02-06 15:59:00,96.593,96.596,96.56,96.581,189599999.0
2007-02-06 16:00:00,96.572,96.604,96.572,96.59,265200000.0
2007-02-06 16:01:00,96.581,96.611,96.581,96.583,260600001.0
2007-02-06 16:02:00,96.59,96.59,96.564,96.571,236200000.0
2007-02-06 16:03:00,96.573,96.593,96.568,96.593,155699998.0
2007-02-06 16:04:00,96.595,96.595,96.559,96.574,251699998.0
2007-02-06 16:05:00,96.565,96.595,96.564,96.595,172500003.0
2007-02-06 16:06:00,96.588,96.596,96.566,96.589,184099999.0
2007-02-06 16:07:00,96.574,96.595,96.574,96.588,126199999.0
2007-02-06 16:08:00,96.588,96.592,96.571,96.574,149899999.0
2007-02-06 16:09:00,96.595,96.6,96.579,96.579,109600000.0
2007-02-06 16:10:00,96.595,96.609,96.581,96.595,292599998.0
2007-02-06 16:11:00,96.605,96.611,96.585,96.607,341699997.0
2007-02-06 16:12:00,96.607,96.621,96.604,96.619,164400002.0
2007-02-06 16:13:00,96.582,96.61,96.542,96.61,229999997.0
2007-02-06 16:14:00,96.614,96.625,96.587,96.611,210800001.0
2007-02-06 16:15:00,96.628,96.635,96.608,96.611,177700000.0
2007-02-06 16:16:00,96.621,96.632,96.598,96.618,231999997.0
2007-02-06 16:17:00,96.621,96.633,96.589,96.589,218899998.0
2007-02-06 16:18:00,96.63,96.639,96.612,96.622,292400003.0
2007-02-06 16:19:00,96.625,96.63,96.61,96.612,175999997.0
2007-02-06 16:20:00,96.606,96.636,96.606,96.636,226099996.0
2007-02-06 16:21:00,96.64,96.64,96.613,96.62,208699998.0
2007-02-06 16:22:00,96.619,96.637,96.617,96.63,244700005.0
2007-02-06 16:23:00,96.615,96.636,96.607,96.633,344100002.0
2007-02-06 16:24:00,96.629,96.644,96.62,96.635,258500001.0
2007-02-06 16:25:00,96.646,96.653,96.627,96.627,211700001.0
2007-02-06 16:26:00,96.65,96.663,96.629,96.663,189100000.0
2007-02-06 16:27:00,96.66,96.66,96.63,96.64,434000001.0
2007-02-06 16:28:00,96.648,96.648,96.616,96.619,208499999.0
2007-02-06 16:29:00,96.625,96.625,96.596,96.596,262399995.0
2007-02-06 16:30:00,96.62,96.62,96.588,96.61,301700000.0
2007-02-06 16:31:00,96.597,96.616,96.582,96.616,303699996.0
2007-02-06 16:32:00,96.607,96.63,96.599,96.621,299499998.0
2007-02-06 16:33:00,96.618,96.644,96.618,96.63,170799998.0
2007-02-06 16:34:00,96.621,96.647,96.617,96.623,231399997.0
2007-02-06 16:35:00,96.647,96.654,96.612,96.612,266399998.0
2007-02-06 16:36:00,96.615,96.631,96.602,96.625,313799997.0
2007-02-06 16:37:00,96.605,96.627,96.594,96.611,340200000.0
2007-02-06 16:38:00,96.601,96.622,96.601,96.617,285400002.0
2007-02-06 16:39:00,96.623,96.641,96.61,96.627,122799999.0
2007-02-06 16:40:00,96.639,96.655,96.627,96.64,218000001.0
2007-02-06 16:41:00,96.636,96.65,96.622,96.639,365599999.0
2007-02-06 16:42:00,96.64,96.657,96.623,96.645,227699998.0
2007-02-06 16:43:00,96.652,96.671,96.635,96.647,344400001.0
2007-02-06 16:44:00,96.667,96.673,96.648,96.65,272100001.0
2007-02-06 16:45:00,96.652,96.669,96.647,96.664,310899999.0
2007-02-06 16:46:00,96.665,96.665,96.632,96.637,199499999.0
2007-02-06 16:47:00,96.665,96.665,96.618,96.618,154100002.0
2007-02-06 16:48:00,96.624,96.639,96.605,96.605,334400001.0
2007-02-06 16:49:00,96.611,96.627,96.595,96.606,196799998.0
2007-02-06 16:50:00,96.628,96.643,96.625,96.641,99399996.0
2007-02-06 16:51:00,96.616,96.641,96.608,96.63,294400000.0
2007-02-06 16:52:00,96.625,96.625,96.586,96.597,254300003.0
2007-02-06 16:53:00,96.62,96.627,96.591,96.591,239700001.0
2007-02-06 16:54:00,96.588,96.63,96.588,96.63,274799998.0
2007-02-06 16:55:00,96.61,96.64,96.609,96.63,177899999.0
2007-02-06 16:56:00,96.632,96.643,96.618,96.63,137099996.0
2007-02-06 16:57:00,96.618,96.636,96.608,96.616,228800002.0
2007-02-06 16:58:00,96.592,96.625,96.587,96.625,157400002.0
2007-02-06 16:59:00,96.625,96.643,96.609,96.61,175399998.0
2007-02-06 17:00:00,96.612,96.639,96.595,96.595,296400005.0
2007-02-06 17:01:00,96.596,96.62,96.59,96.613,205399999.0
2007-02-06 17:02:00,96.613,96.628,96.599,96.615,151100000.0
2007-02-06 17:03:00,96.612,96.63,96.606,96.621,329800004.0
2007-02-06 17:04:00,96.618,96.631,96.597,96.611,197400000.0
2007-02-06 17:05:00,96.602,96.602,96.558,96.58,286799997.0
2007-02-06 17:06:00,96.587,96.613,96.587,96.611,215099997.0
2007-02-06 17:07:00,96.594,96.608,96.586,96.587,317699996.0
2007-02-06 17:08:00,96.61,96.61,96.576,96.597,230000001.0
2007-02-06 17:09:00,96.597,96.606,96.579,96.598,160599999.0
2007-02-06 17:10:00,96.6,96.622,96.586,96.609,137300001.0
2007-02-06 17:11:00,96.618,96.625,96.597,96.608,207500002.0
2007-02-06 17:12:00,96.62,96.645,96.603,96.63,300200001.0
2007-02-06 17:13:00,96.64,96.652,96.615,96.65,170500001.0
2007-02-06 17:14:00,96.643,96.653,96.612,96.643,441799998.0
2007-02-06 17:15:00,96.639,96.639,96.62,96.62,257500001.0
2007-02-06 17:16:00,96.608,96.63,96.603,96.63,123100000.0
2007-02-06 17:17:00,96.601,96.62,96.588,96.62,283700000.0
2007-02-06 17:18:00,96.606,96.628,96.606,96.628,210399999.0
2007-02-06 17:19:00,96.628,96.628,96.599,96.599,320300003.0
2007-02-06 17:20:00,96.597,96.613,96.58,96.599,237299999.0
2007-02-06 17:21:00,96.595,96.595,96.563,96.563,158699998.0
2007-02-06 17:22:00,96.593,96.597,96.57,96.57,213499998.0
2007-02-06 17:23:00,96.567,96.587,96.548,96.577,104999999.0
2007-02-06 17:24:00,96.579,96.579,96.561,96.562,155399997.0
2007-02-06 17:25:00,96.558,96.58,96.558,96.574,179499999.0
2007-02-06 17:26:00,96.567,96.584,96.56,96.582,141700004.0
2007-02-06 17:27:00,96.58,96.58,96.519,96.519,241300000.0
2007-02-06 17:28:00,96.525,96.558,96.519,96.558,184100003.0
2007-02-06 17:29:00,96.561,96.572,96.537,96.543,214499995.0
2007-02-06 17:30:00,96.528,96.55,96.514,96.527,247599999.0
2007-02-06 17:31:00,96.531,96.551,96.519,96.526,129399998.0
2007-02-06 17:32:00,96.546,96.546,96.521,96.532,397000006.0
2007-02-06 17:33:00,96.542,96.565,96.532,96.561,273499997.0
2007-02-06 17:34:00,96.561,96.572,96.551,96.555,259199997.0
2007-02-06 17:35:00,96.567,96.569,96.542,96.552,225499998.0
2007-02-06 17:36:00,96.575,96.575,96.542,96.542,177999999.0
2007-02-06 17:37:00,96.544,96.571,96.537,96.571,223200003.0
2007-02-06 17:38:00,96.572,96.59,96.558,96.558,218099999.0
2007-02-06 17:39:00,96.586,96.6,96.545,96.545,155799998.0
2007-02-06 17:40:00,96.498,96.613,96.498,96.613,259500002.0
2007-02-06 17:41:00,96.617,96.621,96.585,96.593,142899999.0
2007-02-06 17:42:00,96.6,96.665,96.586,96.643,217600000.0
2007-02-06 17:43:00,96.663,96.691,96.642,96.676,212000002.0
2007-02-06 17:44:00,96.697,96.717,96.683,96.717,236399996.0
2007-02-06 17:45:00,96.714,96.757,96.698,96.729,243400000.0
2007-02-06 17:46:00,96.72,96.72,96.672,96.672,198000002.0
2007-02-06 17:47:00,96.668,96.699,96.662,96.699,350200002.0
2007-02-06 17:48:00,96.697,96.711,96.682,96.688,240999995.0
2007-02-06 17:49:00,96.657,96.694,96.657,96.68,168599999.0
2007-02-06 17:50:00,96.68,96.695,96.654,96.678,294600001.0
2007-02-06 17:51:00,96.687,96.7,96.665,96.681,267699999.0
2007-02-06 17:52:00,96.701,96.711,96.684,96.698,193399995.0
2007-02-06 17:53:00,96.697,96.714,96.683,96.696,194300001.0
2007-02-06 17:54:00,96.713,96.713,96.683,96.696,123800000.0
2007-02-06 17:55:00,96.706,96.73,96.695,96.711,293799996.0
2007-02-06 17:56:00,96.708,96.73,96.708,96.73,146400000.0
2007-02-06 17:57:00,96.735,96.752,96.716,96.734,219599999.0
2007-02-06 17:58:00,96.736,96.76,96.721,96.739,161599998.0
2007-02-06 17:59:00,96.769,96.795,96.761,96.763,213999998.0
2007-02-06 18:00:00,96.781,96.813,96.781,96.813,118199997.0
2007-02-06 18:01:00,96.795,96.82,96.785,96.806,2015599992.0
2007-02-06 18:02:00,96.87,96.89,96.87,96.89,1846299989.0
2007-02-06 18:03:00,96.88,96.91,96.88,96.9,1846299989.0
2007-02-06 18:04:00,96.88,96.9,96.88,96.9,1846299989.0
2007-02-06 18:05:00,96.91,96.95,96.9,96.94,1846299989.0
2007-02-06 18:06:00,96.96,96.96,96.9,96.92,1846299989.0
2007-02-06 18:07:00,96.9,96.91,96.9,96.9,1846299989.0
2007-02-06 18:08:00,96.89,96.92,96.89,96.91,1846299989.0
2007-02-06 18:09:00,96.92,96.92,96.9,96.9,1846299989.0
2007-02-06 18:10:00,96.862,96.875,96.83,96.856,1846299989.0
2007-02-06 18:11:00,96.832,96.889,96.82,96.883,1198800002.0
2007-02-06 18:12:00,96.893,96.91,96.87,96.87,1261100000.0
2007-02-06 18:13:00,96.92,96.93,96.91,96.92,1072800001.0
2007-02-06 18:14:00,96.93,96.94,96.91,96.94,1072800001.0
2007-02-06 18:15:00,96.92,96.94,96.91,96.91,1072800001.0
2007-02-06 18:16:00,96.9,96.92,96.9,96.92,1072800001.0
2007-02-06 18:17:00,96.787,96.823,96.771,96.791,1072800001.0
2007-02-06 18:18:00,96.781,96.819,96.781,96.812,1111599985.0
2007-02-06 18:19:00,96.82,96.838,96.799,96.811,2135699996.0
2007-02-06 18:20:00,96.796,96.818,96.784,96.797,1772599993.0
2007-02-06 18:21:00,96.789,96.814,96.786,96.802,1606299997.0
2007-02-06 18:22:00,96.807,96.828,96.797,96.818,1328399999.0
2007-02-06 18:23:00,96.92,96.93,96.92,96.93,1751899985.0
2007-02-06 18:24:00,96.831,96.841,96.806,96.81,1751899985.0
2007-02-06 18:25:00,96.813,96.856,96.813,96.845,2013000001.0
2007-02-06 18:26:00,96.833,96.873,96.82,96.851,1823499989.0
2007-02-06 18:27:00,96.855,96.879,96.848,96.855,1551499991.0
2007-02-06 18:28:00,96.836,96.857,96.822,96.825,1761299993.0
2007-02-06 18:29:00,96.828,96.847,96.81,96.841,1044700001.0
2007-02-06 18:30:00,96.832,96.852,96.824,96.849,986099993.0
2007-02-06 18:31:00,96.848,96.862,96.84,96.85,1358599997.0
2007-02-06 18:32:00,96.847,96.865,96.825,96.862,1851099991.0
2007-02-06 18:33:00,96.93,96.93,96.91,96.91,2104799989.0
2007-02-06 18:34:00,96.864,96.874,96.83,96.846,2104799989.0
2007-02-06 18:35:00,96.851,96.873,96.84,96.86,1938699992.0
2007-02-06 18:36:00,96.844,96.87,96.84,96.858,916599997.0
2007-02-06 18:37:00,96.845,96.845,96.82,96.83,392400005.0
2007-02-06 18:38:00,96.844,96.851,96.806,96.851,803099991.0
2007-02-06 18:39:00,96.86,96.866,96.827,96.831,1050200002.0
2007-02-06 18:40:00,96.848,96.866,96.831,96.831,1679999994.0
2007-02-06 18:41:00,96.833,96.865,96.833,96.852,889699994.0
2007-02-06 18:42:00,96.85,96.858,96.827,96.832,1237100006.0
2007-02-06 18:43:00,96.842,96.867,96.838,96.855,313199997.0
2007-02-06 18:44:00,96.853,96.862,96.825,96.825,994400004.0
2007-02-06 18:45:00,96.818,96.848,96.817,96.832,735100006.0
2007-02-06 18:46:00,96.824,96.825,96.793,96.794,1036699991.0
2007-02-06 18:47:00,96.819,96.831,96.805,96.826,241900004.0
2007-02-06 18:48:00,96.807,96.83,96.798,96.822,585900004.0
2007-02-06 18:49:00,96.814,96.818,96.781,96.791,790400003.0
2007-02-06 18:50:00,96.771,96.802,96.771,96.786,616899998.0
2007-02-06 18:51:00,96.776,96.81,96.776,96.795,1135699994.0
2007-02-06 18:52:00,96.802,96.809,96.78,96.781,1273399999.0
2007-02-06 18:53:00,96.801,96.808,96.779,96.796,1499599990.0
2007-02-06 18:54:00,96.809,96.819,96.786,96.787,1635899992.0
2007-02-06 18:55:00,96.809,96.882,96.809,96.868,1743700002.0
2007-02-06 18:56:00,96.893,96.901,96.865,96.877,278300001.0
2007-02-06 18:57:00,96.88,96.892,96.858,96.873,477799997.0
2007-02-06 18:58:00,96.88,96.894,96.858,96.879,959399988.0
2007-02-06 18:59:00,96.89,96.929,96.89,96.923,1246099995.0
2007-02-06 19:00:00,96.899,96.92,96.861,96.875,333099997.0
2007-02-06 19:01:00,96.884,96.893,96.853,96.853,562500001.0
2007-02-06 19:02:00,96.861,96.881,96.857,96.881,326400003.0
2007-02-06 19:03:00,96.887,96.895,96.867,96.867,504599994.0
2007-02-06 19:04:00,96.878,96.892,96.864,96.892,470500000.0
2007-02-06 19:05:00,96.899,96.946,96.889,96.922,461999999.0
2007-02-06 19:06:00,96.933,96.95,96.894,96.911,833399991.0
2007-02-06 19:07:00,96.897,96.916,96.883,96.907,1498999994.0
2007-02-06 19:08:00,96.9,96.91,96.883,96.9,1573399993.0
2007-02-06 19:09:00,96.916,96.926,96.894,96.905,894300001.0
2007-02-06 19:10:00,96.92,96.922,96.898,96.909,249200000.0
2007-02-06 19:11:00,96.905,96.921,96.893,96.912,542799992.0
2007-02-06 19:12:00,96.913,96.93,96.899,96.923,166200000.0
2007-02-06 19:13:00,96.916,96.938,96.902,96.92,298300000.0
2007-02-06 19:14:00,96.923,96.934,96.905,96.921,293199998.0
2007-02-06 19:15:00,96.92,96.935,96.899,96.92,883600002.0
2007-02-06 19:16:00,96.896,96.916,96.893,96.915,482000003.0
2007-02-06 19:17:00,96.913,96.926,96.893,96.909,847199994.0
2007-02-06 19:18:00,96.924,96.928,96.899,96.899,600999999.0
2007-02-06 19:19:00,96.917,96.943,96.898,96.923,1156199995.0
2007-02-06 19:20:00,96.948,96.948,96.917,96.939,735099998.0
2007-02-06 19:21:00,96.953,96.959,96.931,96.939,727100000.0
2007-02-06 19:22:00,96.959,96.96,96.938,96.938,208999997.0
2007-02-06 19:23:00,96.941,96.951,96.915,96.917,1633299996.0
2007-02-06 19:24:00,96.918,96.94,96.913,96.936,767000004.0
2007-02-06 19:25:00,96.928,96.935,96.899,96.9,991499996.0
2007-02-06 19:26:00,96.891,96.917,96.876,96.894,1843699994.0
2007-02-06 19:27:00,96.893,96.925,96.89,96.907,1548300002.0
2007-02-06 19:28:00,96.9,96.931,96.9,96.924,926200000.0
2007-02-06 19:29:00,96.907,96.921,96.884,96.921,361399998.0
2007-02-06 19:30:00,96.918,96.934,96.909,96.922,1032099992.0
2007-02-06 19:31:00,96.915,96.92,96.895,96.908,610499994.0
2007-02-06 19:32:00,96.908,96.929,96.899,96.925,831800004.0
2007-02-06 19:33:00,96.925,96.935,96.912,96.915,713500002.0
2007-02-06 19:34:00,96.908,96.929,96.896,96.913,1195699997.0
2007-02-06 19:35:00,96.922,96.922,96.876,96.888,976199983.0
2007-02-06 19:36:00,96.908,96.92,96.895,96.9,836599992.0
2007-02-06 19:37:00,96.906,96.917,96.896,96.916,227799994.0
2007-02-06 19:38:00,96.899,96.925,96.894,96.915,803599990.0
2007-02-06 19:39:00,96.912,96.912,96.878,96.886,838099998.0
2007-02-06 19:40:00,96.898,96.9,96.863,96.863,775999993.0
2007-02-06 19:41:00,96.885,96.895,96.86,96.87,1238700005.0
2007-02-06 19:42:00,96.887,96.898,96.872,96.885,849399990.0
2007-02-06 19:43:00,96.891,96.897,96.862,96.88,419200001.0
2007-02-06 19:44:00,96.879,96.913,96.879,96.898,757099999.0
2007-02-06 19:45:00,96.886,96.906,96.885,96.903,440300002.0
2007-02-06 19:46:00,96.9,96.921,96.886,96.887,484799998.0
2007-02-06 19:47:00,96.89,96.917,96.885,96.917,377600003.0
2007-02-06 19:48:00,96.913,96.925,96.887,96.925,1101299999.0
2007-02-06 19:49:00,96.924,96.924,96.899,96.901,671699997.0
2007-02-06 19:50:00,96.899,96.928,96.897,96.918,564600000.0
2007-02-06 19:51:00,96.903,96.945,96.903,96.933,421799998.0
2007-02-06 19:52:00,96.921,96.955,96.921,96.941,496099991.0
2007-02-06 19:53:00,96.939,96.964,96.926,96.945,788899997.0
2007-02-06 19:54:00,96.968,96.968,96.942,96.948,912300000.0
2007-02-06 19:55:00,96.962,96.965,96.937,96.946,283800001.0
2007-02-06 19:56:00,96.952,96.964,96.933,96.955,545600005.0
2007-02-06 19:57:00,96.955,96.966,96.935,96.948,720999993.0
2007-02-06 19:58:00,96.933,96.964,96.933,96.958,1181000002.0
2007-02-06 19:59:00,96.956,96.956,96.926,96.934,890200001.0
2007-02-06 20:00:00,96.925,96.952,96.925,96.945,443800001.0
2007-02-06 20:01:00,96.95,96.958,96.925,96.937,527499989.0
2007-02-06 20:02:00,96.958,96.959,96.927,96.931,555000003.0
2007-02-06 20:03:00,96.943,96.948,96.921,96.926,528400002.0
2007-02-06 20:04:00,96.922,96.937,96.912,96.937,517299999.0
2007-02-06 20:05:00,96.936,96.938,96.912,96.915,312699996.0
2007-02-06 20:06:00,96.884,96.911,96.848,96.868,665800000.0
2007-02-06 20:07:00,96.868,96.886,96.849,96.868,521300006.0
2007-02-06 20:08:00,96.87,96.877,96.844,96.864,738099997.0
2007-02-06 20:09:00,96.856,96.879,96.838,96.859,527399999.0
2007-02-06 20:10:00,96.845,96.859,96.832,96.853,652699996.0
2007-02-06 20:11:00,96.857,96.863,96.826,96.846,1313500002.0
2007-02-06 20:12:00,96.856,96.868,96.835,96.838,1540700006.0
2007-02-06 20:13:00,96.847,96.863,96.836,96.863,871499993.0
2007-02-06 20:14:00,96.86,96.86,96.821,96.823,565699999.0
2007-02-06 20:15:00,96.827,96.85,96.816,96.827,815899999.0
2007-02-06 20:16:00,96.833,96.853,96.823,96.84,1577299989.0
2007-02-06 20:17:00,96.845,96.87,96.831,96.843,397100004.0
2007-02-06 20:18:00,96.863,96.883,96.857,96.88,312900002.0
2007-02-06 20:19:00,96.871,96.906,96.864,96.906,1548299994.0
2007-02-06 20:20:00,96.907,96.922,96.889,96.908,1423799996.0
2007-02-06 20:21:00,96.912,96.925,96.899,96.904,385299996.0
2007-02-06 20:22:00,96.915,96.939,96.895,96.911,1032299987.0
2007-02-06 20:23:00,96.903,96.921,96.891,96.921,795500000.0
2007-02-06 20:24:00,96.917,96.917,96.88,96.899,484999997.0
2007-02-06 20:25:00,96.905,96.93,96.883,96.903,614200000.0
2007-02-06 20:26:00,96.887,96.911,96.876,96.902,454800003.0
2007-02-06 20:27:00,96.897,96.922,96.884,96.911,1204399999.0
2007-02-06 20:28:00,96.89,96.89,96.88,96.88,1688999994.0
2007-02-06 20:29:00,96.86,96.86,96.86,96.86,1688999994.0
2007-02-06 20:30:00,96.87,96.87,96.86,96.86,1688999994.0
2007-02-06 20:31:00,96.94,96.949,96.917,96.93,1688999994.0
2007-02-06 20:32:00,96.88,96.88,96.88,96.88,688100005.0
2007-02-06 20:33:00,96.9,96.917,96.857,96.892,688100005.0
2007-02-06 20:34:00,96.871,96.885,96.837,96.852,325099996.0
2007-02-06 20:35:00,96.851,96.869,96.839,96.84,668599996.0
2007-02-06 20:36:00,96.869,96.885,96.854,96.865,595600000.0
2007-02-06 20:37:00,96.86,96.882,96.844,96.866,551400001.0
2007-02-06 20:38:00,96.838,96.861,96.829,96.858,1481499987.0
2007-02-06 20:39:00,96.857,96.861,96.834,96.839,962899997.0
2007-02-06 20:40:00,96.837,96.876,96.828,96.876,1404099998.0
2007-02-06 20:41:00,96.855,96.875,96.85,96.862,944600001.0
2007-02-06 20:42:00,96.862,96.874,96.837,96.855,912299994.0
2007-02-06 20:43:00,96.872,96.883,96.852,96.86,651499991.0
2007-02-06 20:44:00,96.881,96.882,96.853,96.855,1106499994.0
2007-02-06 20:45:00,96.863,96.878,96.844,96.844,1066699997.0
2007-02-06 20:46:00,96.865,96.87,96.842,96.842,784599997.0
2007-02-06 20:47:00,96.842,96.873,96.842,96.866,1454299996.0
2007-02-06 20:48:00,96.851,96.872,96.847,96.865,899600003.0
2007-02-06 20:49:00,96.864,96.868,96.842,96.846,783400001.0
2007-02-06 20:50:00,96.85,96.874,96.847,96.868,993300007.0
2007-02-06 20:51:00,96.87,96.871,96.842,96.842,630499997.0
2007-02-06 20:52:00,96.84,96.88,96.837,96.88,716100000.0
2007-02-06 20:53:00,96.865,96.877,96.844,96.863,1366499996.0
2007-02-06 20:54:00,96.844,96.864,96.834,96.86,472100001.0
2007-02-06 20:55:00,96.857,96.859,96.824,96.838,1115800003.0
2007-02-06 20:56:00,96.823,96.841,96.809,96.813,984600005.0
2007-02-06 20:57:00,96.836,96.847,96.816,96.832,1180299996.0
2007-02-06 20:58:00,96.81,96.83,96.8,96.8,1869699995.0
2007-02-06 20:59:00,96.825,96.84,96.79,96.813,1869699995.0
2007-02-06 21:00:00,96.8,96.81,96.8,96.81,633700000.0
2007-02-06 21:01:00,96.8,96.81,96.8,96.81,633700000.0
2007-02-06 21:02:00,96.843,96.851,96.822,96.838,633700000.0
2007-02-06 21:03:00,96.846,96.854,96.833,96.834,558400000.0
2007-02-06 21:04:00,96.836,96.858,96.836,96.857,427500001.0
2007-02-06 21:05:00,96.855,96.863,96.834,96.846,380599997.0
2007-02-06 21:06:00,96.835,96.862,96.834,96.862,586300000.0
2007-02-06 21:07:00,96.852,96.882,96.851,96.877,684599994.0
2007-02-06 21:08:00,96.872,96.88,96.847,96.851,619199999.0
2007-02-06 21:09:00,96.868,96.877,96.851,96.853,375900000.0
2007-02-06 21:10:00,96.867,96.883,96.86,96.875,359199998.0
2007-02-06 21:11:00,96.863,96.888,96.86,96.876,428499996.0
2007-02-06 21:12:00,96.851,96.88,96.833,96.866,396299997.0
2007-02-06 21:13:00,96.875,96.885,96.851,96.851,988399985.0
2007-02-06 21:14:00,96.878,96.888,96.858,96.873,1126300006.0
2007-02-06 21:15:00,96.886,96.886,96.857,96.86,1007799998.0
2007-02-06 21:16:00,96.865,96.888,96.859,96.876,769700000.0
2007-02-06 21:17:00,96.876,96.89,96.85,96.866,1332199995.0
2007-02-06 21:18:00,96.884,96.887,96.859,96.862,831700005.0
2007-02-06 21:19:00,96.873,96.888,96.857,96.88,974599997.0
2007-02-06 21:20:00,96.882,96.889,96.855,96.875,1527900004.0
2007-02-06 21:21:00,96.88,96.886,96.839,96.857,1978400008.0
2007-02-06 21:22:00,96.883,96.887,96.851,96.861,1527399990.0
2007-02-06 21:23:00,96.872,96.892,96.848,96.867,775299998.0
2007-02-06 21:24:00,96.877,96.886,96.84,96.872,859299994.0
2007-02-06 21:25:00,96.868,96.881,96.853,96.859,1186199996.0
2007-02-06 21:26:00,96.863,96.884,96.862,96.875,541900000.0
2007-02-06 21:27:00,96.863,96.884,96.857,96.872,399399999.0
2007-02-06 21:28:00,96.877,96.882,96.861,96.868,294000003.0
2007-02-06 21:29:00,96.877,96.885,96.853,96.877,698399995.0
2007-02-06 21:30:00,96.877,96.877,96.847,96.852,329000000.0
2007-02-06 21:31:00,96.846,96.878,96.845,96.878,314899998.0
2007-02-06 21:32:00,96.881,96.881,96.854,96.866,1476100005.0
2007-02-06 21:33:00,96.861,96.887,96.858,96.868,169699998.0
2007-02-06 21:34:00,96.876,96.892,96.857,96.877,483200003.0
2007-02-06 21:35:00,96.894,96.9,96.868,96.872,342100000.0
2007-02-06 21:36:00,96.86,96.885,96.86,96.885,106300000.0
2007-02-06 21:37:00,96.88,96.89,96.859,96.877,490500001.0
2007-02-06 21:38:00,96.88,96.88,96.851,96.852,517899995.0
2007-02-06 21:39:00,96.863,96.865,96.846,96.857,272900008.0
2007-02-06 21:40:00,96.85,96.866,96.835,96.842,379199998.0
2007-02-06 21:41:00,96.83,96.85,96.807,96.823,399800001.0
2007-02-06 21:42:00,96.835,96.851,96.818,96.825,706099996.0
2007-02-06 21:43:00,96.842,96.856,96.814,96.848,736300007.0
2007-02-06 21:44:00,96.839,96.84,96.801,96.808,1277999996.0
2007-02-06 21:45:00,96.795,96.832,96.795,96.815,1081299996.0
2007-02-06 21:46:00,96.813,96.817,96.79,96.79,493199992.0
2007-02-06 21:47:00,96.807,96.823,96.795,96.798,716400000.0
2007-02-06 21:48:00,96.822,96.826,96.808,96.808,284399997.0
2007-02-06 21:49:00,96.82,96.838,96.807,96.823,593699990.0
2007-02-06 21:50:00,96.802,96.818,96.8,96.817,142000002.0
2007-02-06 21:51:00,96.802,96.816,96.776,96.776,407700001.0
2007-02-06 21:52:00,96.788,96.808,96.77,96.783,563599998.0
2007-02-06 21:53:00,96.81,96.81,96.79,96.79,202299995.0
2007-02-06 21:54:00,96.795,96.807,96.781,96.796,262400002.0
2007-02-06 21:55:00,96.781,96.808,96.781,96.808,174100000.0
2007-02-06 21:56:00,96.803,96.812,96.786,96.795,538799993.0
2007-02-06 21:57:00,96.791,96.802,96.782,96.8,185999999.0
2007-02-06 21:58:00,96.8,96.813,96.792,96.806,111700002.0
2007-02-06 21:59:00,96.821,96.829,96.789,96.806,606900000.0
2007-02-06 22:00:00,96.789,96.812,96.772,96.803,650399994.0
2007-02-06 22:01:00,96.787,96.817,96.786,96.808,803999999.0
2007-02-06 22:02:00,96.789,96.824,96.787,96.813,1253700002.0
2007-02-06 22:03:00,96.797,96.825,96.797,96.817,278099999.0
2007-02-06 22:04:00,96.821,96.821,96.782,96.783,675799994.0
2007-02-06 22:05:00,96.792,96.794,96.756,96.771,265100000.0
2007-02-06 22:06:00,96.775,96.798,96.766,96.784,293300000.0
2007-02-06 22:07:00,96.784,96.791,96.768,96.772,129699997.0
2007-02-06 22:08:00,96.792,96.792,96.755,96.755,251199997.0
2007-02-06 22:09:00,96.775,96.778,96.745,96.745,391899999.0
2007-02-06 22:10:00,96.76,96.76,96.728,96.728,226599997.0
2007-02-06 22:11:00,96.767,96.789,96.755,96.767,385099996.0
2007-02-06 22:12:00,96.761,96.786,96.74,96.776,488699996.0
2007-02-06 22:13:00,96.761,96.783,96.755,96.775,434500000.0
2007-02-06 22:14:00,96.764,96.797,96.764,96.796,135300000.0
2007-02-06 22:15:00,96.783,96.805,96.778,96.795,554999998.0
2007-02-06 22:16:00,96.799,96.805,96.778,96.778,522800004.0
2007-02-06 22:17:00,96.803,96.817,96.786,96.795,189400000.0
2007-02-06 22:18:00,96.786,96.805,96.778,96.793,195399997.0
2007-02-06 22:19:00,96.791,96.791,96.754,96.754,181100000.0
2007-02-06 22:20:00,96.775,96.806,96.775,96.806,192499998.0
2007-02-06 22:21:00,96.784,96.807,96.784,96.803,186700002.0
2007-02-06 22:22:00,96.809,96.838,96.807,96.823,553100002.0
2007-02-06 22:23:00,96.828,96.842,96.813,96.824,168299995.0
2007-02-06 22:24:00,96.817,96.836,96.81,96.822,81700000.0
2007-02-06 22:25:00,96.802,96.839,96.802,96.839,274000001.0
2007-02-06 22:26:00,96.843,96.855,96.826,96.851,216599997.0
2007-02-06 22:27:00,96.854,96.867,96.845,96.849,699300002.0
2007-02-06 22:28:00,96.846,96.865,96.842,96.856,377799990.0
2007-02-06 22:29:00,96.857,96.857,96.819,96.819,271600000.0
2007-02-06 22:30:00,96.836,96.856,96.828,96.844,413299998.0
2007-02-06 22:31:00,96.828,96.851,96.828,96.85,156400000.0
2007-02-06 22:32:00,96.827,96.856,96.827,96.845,227400001.0
2007-02-06 22:33:00,96.833,96.856,96.833,96.852,312299996.0
2007-02-06 22:34:00,96.829,96.852,96.822,96.836,423599992.0
2007-02-06 22:35:00,96.836,96.836,96.804,96.804,300099999.0
2007-02-06 22:36:00,96.81,96.822,96.801,96.815,394299996.0
2007-02-06 22:37:00,96.813,96.813,96.787,96.792,133699998.0
2007-02-06 22:38:00,96.807,96.822,96.796,96.801,216099997.0
2007-02-06 22:39:00,96.814,96.839,96.811,96.828,231800002.0
2007-02-06 22:40:00,96.823,96.839,96.815,96.83,387600001.0
2007-02-06 22:41:00,96.816,96.839,96.81,96.839,372900002.0
2007-02-06 22:42:00,96.846,96.846,96.814,96.814,114800000.0
2007-02-06 22:43:00,96.823,96.842,96.807,96.832,631599995.0
2007-02-06 22:44:00,96.83,96.83,96.795,96.798,574599995.0
2007-02-06 22:45:00,96.807,96.825,96.786,96.823,624999993.0
2007-02-06 22:46:00,96.81,96.833,96.801,96.833,399000004.0
2007-02-06 22:47:00,96.819,96.84,96.814,96.835,332800002.0
2007-02-06 22:48:00,96.841,96.853,96.813,96.818,570899994.0
2007-02-06 22:49:00,96.846,96.862,96.823,96.832,510499997.0
2007-02-06 22:50:00,96.836,96.852,96.829,96.849,202199997.0
2007-02-06 22:51:00,96.847,96.851,96.818,96.824,624399996.0
2007-02-06 22:52:00,96.847,96.856,96.834,96.834,181900000.0
2007-02-06 22:53:00,96.835,96.85,96.79,96.84,378900001.0
2007-02-06 22:54:00,96.819,96.85,96.819,96.842,247100004.0
2007-02-06 22:55:00,96.839,96.842,96.812,96.815,395700002.0
2007-02-06 22:56:00,96.829,96.834,96.804,96.804,185499997.0
2007-02-06 22:57:00,96.809,96.829,96.787,96.817,223200001.0
2007-02-06 22:58:00,96.822,96.843,96.817,96.821,197199995.0
2007-02-06 22:59:00,96.825,96.825,96.751,96.758,255200000.0
2007-02-06 23:00:00,96.807,96.827,96.795,96.808,180700000.0
2007-02-06 23:01:00,96.813,96.82,96.793,96.798,294199998.0
2007-02-06 23:02:00,96.815,96.828,96.803,96.825,204199998.0
2007-02-06 23:03:00,96.819,96.847,96.814,96.824,176799999.0
2007-02-06 23:04:00,96.825,96.83,96.802,96.808,75700001.0
2007-02-06 23:05:00,96.813,96.835,96.811,96.835,133300000.0
2007-02-06 23:06:00,96.828,96.829,96.808,96.81,196100001.0
2007-02-06 23:07:00,96.817,96.836,96.796,96.821,205499997.0
2007-02-06 23:08:00,96.816,96.832,96.807,96.811,346499996.0
2007-02-06 23:09:00,96.823,96.823,96.802,96.803,95799999.0
2007-02-06 23:10:00,96.81,96.811,96.786,96.805,165200002.0
2007-02-06 23:11:00,96.784,96.8,96.778,96.795,183599999.0
2007-02-06 23:12:00,96.782,96.807,96.782,96.807,208500003.0
2007-02-06 23:13:00,96.787,96.803,96.781,96.795,135599999.0
2007-02-06 23:14:00,96.803,96.809,96.784,96.798,267599999.0
2007-02-06 23:15:00,96.794,96.802,96.783,96.785,238999999.0
2007-02-06 23:16:00,96.762,96.797,96.762,96.794,157099999.0
2007-02-06 23:17:00,96.767,96.798,96.767,96.791,319800001.0
2007-02-06 23:18:00,96.781,96.796,96.775,96.793,254000002.0
2007-02-06 23:19:00,96.784,96.807,96.773,96.797,244999999.0
2007-02-06 23:20:00,96.795,96.796,96.773,96.782,218900002.0
2007-02-06 23:21:00,96.787,96.795,96.772,96.783,279300001.0
2007-02-06 23:22:00,96.795,96.799,96.774,96.782,132700000.0
2007-02-06 23:23:00,96.791,96.805,96.776,96.793,216299999.0
2007-02-06 23:24:00,96.798,96.807,96.778,96.779,337299998.0
2007-02-06 23:25:00,96.798,96.798,96.771,96.771,233399999.0
2007-02-06 23:26:00,96.796,96.807,96.781,96.799,112500000.0
2007-02-06 23:27:00,96.782,96.798,96.782,96.783,42000000.0
2007-02-06 23:28:00,96.81,96.81,96.782,96.782,112399998.0
2007-02-06 23:29:00,96.802,96.806,96.779,96.788,302499999.0
2007-02-06 23:30:00,96.806,96.806,96.78,96.781,233299998.0
2007-02-06 23:31:00,96.793,96.805,96.777,96.791,94300000.0
2007-02-06 23:32:00,96.805,96.815,96.791,96.794,166900000.0
2007-02-06 23:33:00,96.781,96.815,96.781,96.815,143399997.0
2007-02-06 23:34:00,96.807,96.819,96.788,96.817,288600001.0
2007-02-06 23:35:00,96.806,96.825,96.779,96.815,336499998.0
2007-02-06 23:36:00,96.823,96.825,96.806,96.807,232400001.0
2007-02-06 23:37:00,96.827,96.827,96.804,96.824,298800000.0
2007-02-06 23:38:00,96.806,96.823,96.795,96.821,275699998.0
2007-02-06 23:39:00,96.822,96.831,96.805,96.822,145800000.0
2007-02-06 23:40:00,96.806,96.822,96.798,96.813,279800000.0
2007-02-06 23:41:00,96.797,96.823,96.796,96.823,150700000.0
2007-02-06 23:42:00,96.811,96.811,96.781,96.781,234700000.0
2007-02-06 23:43:00,96.793,96.817,96.793,96.808,238700002.0
2007-02-06 23:44:00,96.795,96.808,96.771,96.795,319599999.0
2007-02-06 23:45:00,96.809,96.816,96.789,96.794,234199996.0
2007-02-06 23:46:00,96.793,96.814,96.792,96.805,168500000.0
2007-02-06 23:47:00,96.807,96.823,96.792,96.806,75700000.0
2007-02-06 23:48:00,96.828,96.835,96.815,96.821,227999999.0
2007-02-06 23:49:00,96.797,96.806,96.77,96.784,258400005.0
2007-02-06 23:50:00,96.81,96.82,96.791,96.807,220700003.0
2007-02-06 23:51:00,96.803,96.824,96.8,96.822,323700001.0
2007-02-06 23:52:00,96.828,96.845,96.819,96.836,187400002.0
2007-02-06 23:53:00,96.831,96.832,96.812,96.812,153700000.0
2007-02-06 23:54:00,96.83,96.838,96.81,96.825,311099994.0
2007-02-06 23:55:00,96.834,96.843,96.818,96.826,159499998.0
2007-02-06 23:56:00,96.85,96.855,96.831,96.831,147800001.0
2007-02-06 23:57:00,96.85,96.85,96.83,96.83,234199999.0
2007-02-06 23:58:00,96.836,96.838,96.819,96.82,195400003.0
2007-02-06 23:59:00,96.802,96.828,96.802,96.828,87399999.0
2007-02-07 00:00:00,96.808,96.835,96.796,96.798,201400000.0
2007-02-07 00:01:00,96.793,96.832,96.783,96.795,271299994.0
2007-02-07 00:02:00,96.797,96.83,96.794,96.808,96099998.0
2007-02-07 00:03:00,96.835,96.835,96.81,96.818,212099998.0
2007-02-07 00:04:00,96.807,96.828,96.807,96.823,114799998.0
2007-02-07 00:05:00,96.822,96.828,96.794,96.813,228999998.0
2007-02-07 00:06:00,96.822,96.828,96.793,96.814,225499996.0
2007-02-07 00:07:00,96.808,96.833,96.807,96.833,230999999.0
2007-02-07 00:08:00,96.832,96.834,96.813,96.821,217899998.0
2007-02-07 00:09:00,96.83,96.83,96.774,96.774,165399997.0
2007-02-07 00:10:00,96.81,96.834,96.81,96.818,159499999.0
2007-02-07 00:11:00,96.834,96.837,96.811,96.833,296400000.0
2007-02-07 00:12:00,96.845,96.856,96.817,96.817,272799999.0
2007-02-07 00:13:00,96.839,96.863,96.839,96.855,262399996.0
2007-02-07 00:14:00,96.852,96.862,96.827,96.835,307900004.0
2007-02-07 00:15:00,96.823,96.839,96.814,96.825,118300001.0
2007-02-07 00:16:00,96.817,96.817,96.783,96.799,204399997.0
2007-02-07 00:17:00,96.818,96.829,96.797,96.81,147799998.0
2007-02-07 00:18:00,96.801,96.821,96.801,96.821,43400000.0
2007-02-07 00:19:00,96.822,96.827,96.8,96.827,203599998.0
2007-02-07 00:20:00,96.807,96.829,96.801,96.818,282799996.0
2007-02-07 00:21:00,96.819,96.819,96.788,96.807,166000001.0
2007-02-07 00:22:00,96.794,96.822,96.794,96.822,149399996.0
2007-02-07 00:23:00,96.802,96.81,96.787,96.792,107800000.0
2007-02-07 00:24:00,96.8,96.817,96.774,96.8,207400001.0
2007-02-07 00:25:00,96.805,96.821,96.788,96.801,237899997.0
2007-02-07 00:26:00,96.818,96.822,96.794,96.815,197200000.0
2007-02-07 00:27:00,96.801,96.824,96.796,96.808,267399998.0
2007-02-07 00:28:00,96.802,96.805,96.787,96.788,186000000.0
2007-02-07 00:29:00,96.81,96.81,96.779,96.798,266300000.0
2007-02-07 00:30:00,96.772,96.796,96.764,96.796,151999997.0
2007-02-07 00:31:00,96.798,96.801,96.78,96.786,88599998.0
2007-02-07 00:32:00,96.803,96.804,96.772,96.779,279499994.0
2007-02-07 00:33:00,96.794,96.81,96.783,96.81,170600001.0
2007-02-07 00:34:00,96.787,96.81,96.77,96.799,253599996.0
2007-02-07 00:35:00,96.77,96.794,96.769,96.793,201800001.0
2007-02-07 00:36:00,96.786,96.804,96.778,96.79,190799998.0
2007-02-07 00:37:00,96.779,96.798,96.774,96.786,345500003.0
2007-02-07 00:38:00,96.787,96.801,96.766,96.78,265399999.0
2007-02-07 00:39:00,96.794,96.799,96.774,96.779,266399998.0
2007-02-07 00:40:00,96.797,96.797,96.765,96.768,217500002.0
2007-02-07 00:41:00,96.76,96.793,96.75,96.767,326900001.0
2007-02-07 00:42:00,96.758,96.787,96.75,96.771,249299995.0
2007-02-07 00:43:00,96.77,96.783,96.758,96.772,271399997.0
2007-02-07 00:44:00,96.768,96.791,96.766,96.788,175100002.0
2007-02-07 00:45:00,96.777,96.796,96.762,96.783,287899997.0
2007-02-07 00:46:00,96.767,96.8,96.763,96.8,175300000.0
2007-02-07 00:47:00,96.798,96.81,96.773,96.8,434400000.0
2007-02-07 00:48:00,96.793,96.807,96.772,96.79,258899999.0
2007-02-07 00:49:00,96.798,96.81,96.79,96.802,283800000.0
2007-02-07 00:50:00,96.791,96.811,96.777,96.78,331799997.0
2007-02-07 00:51:00,96.788,96.798,96.766,96.787,244500004.0
2007-02-07 00:52:00,96.782,96.796,96.767,96.796,214000001.0
2007-02-07 00:53:00,96.796,96.81,96.789,96.81,232099997.0
2007-02-07 00:54:00,96.796,96.807,96.78,96.79,127099999.0
2007-02-07 00:55:00,96.787,96.816,96.784,96.816,336699999.0
2007-02-07 00:56:00,96.783,96.823,96.783,96.795,250300000.0
2007-02-07 00:57:00,96.785,96.805,96.782,96.8,147199997.0
2007-02-07 00:58:00,96.785,96.797,96.771,96.789,196999996.0
2007-02-07 00:59:00,96.789,96.813,96.785,96.809,283500000.0
2007-02-07 01:00:00,96.797,96.81,96.769,96.771,279499998.0
2007-02-07 01:01:00,96.767,96.786,96.767,96.786,80299998.0
2007-02-07 01:02:00,96.785,96.805,96.757,96.789,355299998.0
2007-02-07 01:03:00,96.786,96.817,96.786,96.817,114500003.0
2007-02-07 01:04:00,96.81,96.81,96.775,96.775,129700000.0
2007-02-07 01:05:00,96.787,96.795,96.77,96.774,61299999.0
2007-02-07 01:06:00,96.794,96.805,96.778,96.785,209300000.0
2007-02-07 01:07:00,96.794,96.819,96.79,96.81,183199999.0
2007-02-07 01:08:00,96.82,96.82,96.803,96.809,277000006.0
2007-02-07 01:09:00,96.807,96.815,96.786,96.8,171899998.0
2007-02-07 01:10:00,96.808,96.82,96.8,96.815,130500001.0
2007-02-07 01:11:00,96.817,96.817,96.787,96.795,224499998.0
2007-02-07 01:12:00,96.792,96.796,96.766,96.783,264199996.0
2007-02-07 01:13:00,96.775,96.783,96.754,96.771,224999997.0
2007-02-07 01:14:00,96.763,96.785,96.758,96.775,115100001.0
2007-02-07 01:15:00,96.79,96.79,96.771,96.771,101000000.0
2007-02-07 01:16:00,96.79,96.795,96.764,96.764,215200000.0
2007-02-07 01:17:00,96.779,96.784,96.759,96.768,190100001.0
2007-02-07 01:18:00,96.793,96.797,96.776,96.787,224900001.0
2007-02-07 01:19:00,96.762,96.779,96.757,96.772,231799996.0
2007-02-07 01:20:00,96.754,96.78,96.753,96.77,254100000.0
2007-02-07 01:21:00,96.759,96.78,96.749,96.766,280899999.0
2007-02-07 01:22:00,96.763,96.785,96.754,96.768,265499997.0
2007-02-07 01:23:00,96.76,96.781,96.752,96.774,248999998.0
2007-02-07 01:24:00,96.77,96.78,96.755,96.755,86500000.0
2007-02-07 01:25:00,96.734,96.784,96.726,96.784,216900000.0
2007-02-07 01:26:00,96.783,96.79,96.766,96.768,167800000.0
2007-02-07 01:27:00,96.752,96.778,96.743,96.773,140799997.0
2007-02-07 01:28:00,96.785,96.79,96.763,96.77,220299997.0
2007-02-07 01:29:00,96.749,96.79,96.749,96.785,218000003.0
2007-02-07 01:30:00,96.787,96.795,96.77,96.785,277999997.0
2007-02-07 01:31:00,96.787,96.796,96.774,96.781,207000000.0
2007-02-07 01:32:00,96.787,96.792,96.773,96.78,217100001.0
2007-02-07 01:33:00,96.774,96.791,96.774,96.791,142899999.0
2007-02-07 01:34:00,96.782,96.81,96.776,96.799,314400000.0
2007-02-07 01:35:00,96.786,96.815,96.786,96.812,216100003.0
2007-02-07 01:36:00,96.805,96.805,96.771,96.771,80300000.0
2007-02-07 01:37:00,96.79,96.809,96.783,96.809,182899998.0
2007-02-07 01:38:00,96.809,96.809,96.763,96.773,187700002.0
2007-02-07 01:39:00,96.763,96.795,96.763,96.795,195799999.0
2007-02-07 01:40:00,96.778,96.794,96.772,96.785,232499999.0
2007-02-07 01:41:00,96.767,96.8,96.767,96.777,221600001.0
2007-02-07 01:42:00,96.762,96.787,96.754,96.777,193400000.0
2007-02-07 01:43:00,96.775,96.78,96.759,96.76,174999999.0
2007-02-07 01:44:00,96.778,96.795,96.766,96.782,84599998.0
2007-02-07 01:45:00,96.768,96.788,96.762,96.785,248700004.0
2007-02-07 01:46:00,96.782,96.805,96.78,96.78,199100002.0
2007-02-07 01:47:00,96.784,96.796,96.773,96.776,238399999.0
2007-02-07 01:48:00,96.8,96.805,96.772,96.795,343099996.0
2007-02-07 01:49:00,96.75,96.792,96.743,96.791,350900001.0
2007-02-07 01:50:00,96.78,96.8,96.757,96.782,292399999.0
2007-02-07 01:51:00,96.778,96.793,96.767,96.777,248400001.0
2007-02-07 01:52:00,96.739,96.777,96.736,96.773,230400001.0
2007-02-07 01:53:00,96.782,96.787,96.741,96.744,235499997.0
2007-02-07 01:54:00,96.758,96.778,96.753,96.767,353099996.0
2007-02-07 01:55:00,96.789,96.802,96.775,96.789,156100000.0
2007-02-07 01:56:00,96.766,96.805,96.766,96.784,322599998.0
2007-02-07 01:57:00,96.765,96.791,96.762,96.78,356999997.0
2007-02-07 01:58:00,96.779,96.792,96.757,96.777,327600001.0
2007-02-07 01:59:00,96.79,96.817,96.784,96.817,235500000.0
2007-02-07 02:00:00,96.811,96.811,96.772,96.772,211100000.0
2007-02-07 02:01:00,96.779,96.789,96.743,96.766,293400000.0
2007-02-07 02:02:00,96.781,96.802,96.779,96.8,165399997.0
2007-02-07 02:03:00,96.782,96.802,96.773,96.795,217699996.0
2007-02-07 02:04:00,96.798,96.798,96.779,96.785,112099998.0
2007-02-07 02:05:00,96.795,96.808,96.778,96.795,109999998.0
2007-02-07 02:06:00,96.801,96.803,96.782,96.782,180499999.0
2007-02-07 02:07:00,96.8,96.807,96.778,96.782,325400002.0
2007-02-07 02:08:00,96.802,96.807,96.79,96.79,174300002.0
2007-02-07 02:09:00,96.784,96.814,96.784,96.805,225499998.0
2007-02-07 02:10:00,96.81,96.819,96.794,96.795,172300001.0
2007-02-07 02:11:00,96.803,96.834,96.793,96.813,219899997.0
2007-02-07 02:12:00,96.821,96.825,96.79,96.804,181900000.0
2007-02-07 02:13:00,96.825,96.846,96.815,96.817,136600000.0
2007-02-07 02:14:00,96.834,96.842,96.824,96.826,89299999.0
2007-02-07 02:15:00,96.83,96.855,96.825,96.848,352599994.0
2007-02-07 02:16:00,96.84,96.853,96.82,96.826,251300001.0
2007-02-07 02:17:00,96.843,96.856,96.828,96.83,237200001.0
2007-02-07 02:18:00,96.84,96.854,96.821,96.84,249099996.0
2007-02-07 02:19:00,96.812,96.839,96.812,96.839,164800000.0
2007-02-07 02:20:00,96.837,96.839,96.822,96.827,170299999.0
2007-02-07 02:21:00,96.826,96.848,96.813,96.828,109800000.0
2007-02-07 02:22:00,96.838,96.854,96.832,96.852,185000002.0
2007-02-07 02:23:00,96.85,96.852,96.829,96.84,221299998.0
2007-02-07 02:24:00,96.85,96.858,96.828,96.828,212499997.0
2007-02-07 02:25:00,96.853,96.858,96.831,96.836,192500001.0
2007-02-07 02:26:00,96.849,96.86,96.817,96.835,71000001.0
2007-02-07 02:27:00,96.844,96.851,96.824,96.841,344100003.0
2007-02-07 02:28:00,96.834,96.855,96.821,96.855,274499997.0
2007-02-07 02:29:00,96.84,96.865,96.84,96.86,224099999.0
2007-02-07 02:30:00,96.837,96.877,96.837,96.874,169400004.0
2007-02-07 02:31:00,96.877,96.877,96.846,96.846,128800000.0
2007-02-07 02:32:00,96.855,96.862,96.834,96.837,329899999.0
2007-02-07 02:33:00,96.837,96.86,96.837,96.847,176999997.0
2007-02-07 02:34:00,96.828,96.86,96.815,96.828,216900001.0
2007-02-07 02:35:00,96.824,96.847,96.811,96.847,348400002.0
2007-02-07 02:36:00,96.854,96.857,96.835,96.845,296299999.0
2007-02-07 02:37:00,96.853,96.859,96.823,96.835,377900001.0
2007-02-07 02:38:00,96.833,96.865,96.833,96.863,205400002.0
2007-02-07 02:39:00,96.875,96.899,96.866,96.889,202400000.0
2007-02-07 02:40:00,96.869,96.876,96.846,96.87,328600003.0
2007-02-07 02:41:00,96.875,96.895,96.866,96.877,464700005.0
2007-02-07 02:42:00,96.881,96.89,96.864,96.874,279900001.0
2007-02-07 02:43:00,96.882,96.886,96.857,96.857,162800001.0
2007-02-07 02:44:00,96.882,96.882,96.862,96.869,264299999.0
2007-02-07 02:45:00,96.875,96.885,96.858,96.872,88100000.0
2007-02-07 02:46:00,96.873,96.888,96.845,96.859,206799997.0
2007-02-07 02:47:00,96.845,96.848,96.819,96.842,290699998.0
2007-02-07 02:48:00,96.85,96.857,96.82,96.837,394300007.0
2007-02-07 02:49:00,96.841,96.841,96.822,96.823,114300000.0
2007-02-07 02:50:00,96.842,96.848,96.821,96.823,203700001.0
2007-02-07 02:51:00,96.822,96.842,96.815,96.833,147400000.0
2007-02-07 02:52:00,96.821,96.854,96.821,96.846,209700004.0
2007-02-07 02:53:00,96.811,96.836,96.809,96.836,180400000.0
2007-02-07 02:54:00,96.828,96.845,96.804,96.83,249299997.0
2007-02-07 02:55:00,96.837,96.85,96.816,96.831,220700001.0
2007-02-07 02:56:00,96.822,96.837,96.812,96.831,212800000.0
2007-02-07 02:57:00,96.826,96.857,96.826,96.828,256700001.0
2007-02-07 02:58:00,96.837,96.86,96.827,96.84,130600000.0
2007-02-07 02:59:00,96.837,96.861,96.832,96.845,213700002.0
2007-02-07 03:00:00,96.841,96.858,96.827,96.84,306900001.0
2007-02-07 03:01:00,96.827,96.846,96.817,96.845,164699999.0
2007-02-07 03:02:00,96.845,96.852,96.832,96.832,153199997.0
2007-02-07 03:03:00,96.846,96.859,96.832,96.843,198199998.0
2007-02-07 03:04:00,96.826,96.852,96.825,96.847,234399995.0
2007-02-07 03:05:00,96.857,96.863,96.832,96.84,262900003.0
2007-02-07 03:06:00,96.857,96.865,96.838,96.84,172800000.0
2007-02-07 03:07:00,96.861,96.865,96.831,96.84,191799999.0
2007-02-07 03:08:00,96.849,96.862,96.838,96.85,315500001.0
2007-02-07 03:09:00,96.837,96.858,96.837,96.858,195899999.0
2007-02-07 03:10:00,96.845,96.853,96.828,96.834,388599995.0
2007-02-07 03:11:00,96.837,96.85,96.823,96.845,166400000.0
2007-02-07 03:12:00,96.826,96.847,96.822,96.839,192000004.0
2007-02-07 03:13:00,96.836,96.849,96.823,96.826,339900003.0
2007-02-07 03:14:00,96.826,96.849,96.826,96.836,236100001.0
2007-02-07 03:15:00,96.834,96.859,96.823,96.842,170400001.0
2007-02-07 03:16:00,96.844,96.849,96.824,96.835,278599999.0
2007-02-07 03:17:00,96.844,96.851,96.827,96.832,194199998.0
2007-02-07 03:18:00,96.841,96.853,96.828,96.85,233600000.0
2007-02-07 03:19:00,96.83,96.851,96.829,96.851,173900000.0
2007-02-07 03:20:00,96.855,96.855,96.84,96.84,65100000.0
2007-02-07 03:21:00,96.839,96.859,96.837,96.851,349099998.0
2007-02-07 03:22:00,96.85,96.857,96.828,96.835,283900000.0
2007-02-07 03:23:00,96.842,96.855,96.826,96.839,271499999.0
2007-02-07 03:24:00,96.825,96.854,96.825,96.844,255900002.0
2007-02-07 03:25:00,96.841,96.857,96.829,96.853,226300003.0
2007-02-07 03:26:00,96.856,96.867,96.839,96.845,155199998.0
2007-02-07 03:27:00,96.867,96.885,96.854,96.87,94299997.0
2007-02-07 03:28:00,96.877,96.884,96.861,96.861,197800001.0
2007-02-07 03:29:00,96.876,96.88,96.849,96.85,241499999.0
2007-02-07 03:30:00,96.853,96.866,96.832,96.846,251700000.0
2007-02-07 03:31:00,96.838,96.852,96.817,96.83,177899999.0
2007-02-07 03:32:00,96.834,96.834,96.803,96.804,199099999.0
2007-02-07 03:33:00,96.801,96.825,96.797,96.807,351599994.0
2007-02-07 03:34:00,96.792,96.809,96.787,96.806,221399999.0
2007-02-07 03:35:00,96.784,96.811,96.784,96.806,272299996.0
2007-02-07 03:36:00,96.794,96.811,96.791,96.807,156800003.0
2007-02-07 03:37:00,96.809,96.824,96.792,96.792,231500000.0
2007-02-07 03:38:00,96.822,96.834,96.804,96.83,294200000.0
2007-02-07 03:39:00,96.819,96.843,96.804,96.841,221300004.0
2007-02-07 03:40:00,96.801,96.83,96.801,96.83,253399995.0
2007-02-07 03:41:00,96.825,96.838,96.815,96.838,155599999.0
2007-02-07 03:42:00,96.831,96.858,96.831,96.846,224800002.0
2007-02-07 03:43:00,96.837,96.854,96.836,96.852,163999996.0
2007-02-07 03:44:00,96.855,96.872,96.812,96.86,244799998.0
2007-02-07 03:45:00,96.853,96.864,96.836,96.859,296800001.0
2007-02-07 03:46:00,96.834,96.857,96.832,96.847,233499998.0
2007-02-07 03:47:00,96.844,96.858,96.835,96.846,203900001.0
2007-02-07 03:48:00,96.844,96.851,96.815,96.815,201399998.0
2007-02-07 03:49:00,96.838,96.85,96.826,96.85,290999997.0
2007-02-07 03:50:00,96.834,96.855,96.827,96.83,136999999.0
2007-02-07 03:51:00,96.852,96.852,96.819,96.819,277499999.0
2007-02-07 03:52:00,96.841,96.842,96.814,96.828,253699998.0
2007-02-07 03:53:00,96.834,96.844,96.817,96.826,182700001.0
2007-02-07 03:54:00,96.834,96.856,96.834,96.85,107400000.0
2007-02-07 03:55:00,96.839,96.85,96.822,96.833,312299996.0
2007-02-07 03:56:00,96.854,96.863,96.838,96.855,181799999.0
2007-02-07 03:57:00,96.843,96.856,96.817,96.829,163000002.0
2007-02-07 03:58:00,96.818,96.848,96.815,96.815,236899997.0
2007-02-07 03:59:00,96.831,96.854,96.831,96.85,181199998.0
2007-02-07 04:00:00,96.818,96.859,96.818,96.845,234899998.0
2007-02-07 04:01:00,96.843,96.854,96.829,96.841,199799998.0
2007-02-07 04:02:00,96.831,96.854,96.831,96.85,292699999.0
2007-02-07 04:03:00,96.844,96.857,96.829,96.832,265499995.0
2007-02-07 04:04:00,96.853,96.86,96.832,96.853,214299997.0
2007-02-07 04:05:00,96.845,96.845,96.83,96.83,16000000.0
2007-02-07 04:06:00,96.81,96.855,96.81,96.855,228600000.0
2007-02-07 04:07:00,96.849,96.858,96.831,96.852,251800004.0
2007-02-07 04:08:00,96.841,96.86,96.835,96.847,74699999.0
2007-02-07 04:09:00,96.858,96.86,96.832,96.832,385199999.0
2007-02-07 04:10:00,96.843,96.869,96.843,96.869,258400000.0
2007-02-07 04:11:00,96.86,96.874,96.842,96.862,124500000.0
2007-02-07 04:12:00,96.858,96.883,96.858,96.883,186800000.0
2007-02-07 04:13:00,96.882,96.888,96.866,96.874,225899998.0
2007-02-07 04:14:00,96.866,96.885,96.862,96.877,205600001.0
2007-02-07 04:15:00,96.878,96.88,96.858,96.866,186599999.0
2007-02-07 04:16:00,96.867,96.876,96.852,96.852,178699999.0
2007-02-07 04:17:00,96.848,96.876,96.848,96.876,168099999.0
2007-02-07 04:18:00,96.854,96.883,96.854,96.876,109899999.0
2007-02-07 04:19:00,96.856,96.871,96.854,96.869,43000000.0
2007-02-07 04:20:00,96.83,96.879,96.83,96.879,429599998.0
2007-02-07 04:21:00,96.883,96.883,96.845,96.862,150300000.0
2007-02-07 04:22:00,96.857,96.88,96.854,96.862,130200001.0
2007-02-07 04:23:00,96.887,96.9,96.87,96.892,242400000.0
2007-02-07 04:24:00,96.893,96.897,96.876,96.877,147200002.0
2007-02-07 04:25:00,96.897,96.897,96.864,96.874,252300001.0
2007-02-07 04:26:00,96.877,96.904,96.877,96.896,188699997.0
2007-02-07 04:27:00,96.87,96.897,96.87,96.895,164300001.0
2007-02-07 04:28:00,96.888,96.902,96.883,96.902,223900001.0
2007-02-07 04:29:00,96.876,96.89,96.866,96.878,129899997.0
2007-02-07 04:30:00,96.882,96.889,96.869,96.889,167300001.0
2007-02-07 04:31:00,96.875,96.895,96.859,96.872,195900001.0
2007-02-07 04:32:00,96.88,96.88,96.846,96.873,293200000.0
2007-02-07 04:33:00,96.85,96.869,96.85,96.869,160300001.0
2007-02-07 04:34:00,96.873,96.892,96.859,96.87,174300002.0
2007-02-07 04:35:00,96.879,96.898,96.875,96.89,253400000.0
2007-02-07 04:36:00,96.887,96.887,96.869,96.869,23700000.0
2007-02-07 04:37:00,96.878,96.905,96.859,96.905,242400003.0
2007-02-07 04:38:00,96.891,96.891,96.866,96.874,184400001.0
2007-02-07 04:39:00,96.904,96.904,96.859,96.859,271399995.0
2007-02-07 04:40:00,96.882,96.883,96.867,96.868,20800000.0
2007-02-07 04:41:00,96.873,96.894,96.869,96.885,213099999.0
2007-02-07 04:42:00,96.875,96.892,96.858,96.885,224199998.0
2007-02-07 04:43:00,96.872,96.888,96.856,96.869,110699999.0
2007-02-07 04:44:00,96.893,96.893,96.865,96.865,149699999.0
2007-02-07 04:45:00,96.872,96.886,96.854,96.866,289000001.0
2007-02-07 04:46:00,96.856,96.877,96.846,96.865,219600001.0
2007-02-07 04:47:00,96.85,96.869,96.846,96.867,138400000.0
2007-02-07 04:48:00,96.871,96.871,96.854,96.854,56500001.0
2007-02-07 04:49:00,96.872,96.875,96.849,96.86,199399997.0
2007-02-07 04:50:00,96.874,96.878,96.853,96.858,217099999.0
2007-02-07 04:51:00,96.85,96.878,96.85,96.876,183800001.0
2007-02-07 04:52:00,96.862,96.884,96.856,96.875,258900001.0
2007-02-07 04:53:00,96.866,96.885,96.851,96.875,206399998.0
2007-02-07 04:54:00,96.865,96.878,96.852,96.877,109200002.0
2007-02-07 04:55:00,96.863,96.878,96.863,96.877,57100000.0
2007-02-07 04:56:00,96.866,96.882,96.846,96.865,227400000.0
2007-02-07 04:57:00,96.882,96.886,96.864,96.876,177699998.0
2007-02-07 04:58:00,96.887,96.888,96.873,96.873,44000000.0
2007-02-07 04:59:00,96.886,96.901,96.876,96.895,129099999.0
2007-02-07 05:00:00,96.902,96.913,96.885,96.904,268699999.0
2007-02-07 05:01:00,96.891,96.909,96.876,96.896,196100000.0
2007-02-07 05:02:00,96.899,96.919,96.871,96.899,265600000.0
2007-02-07 05:03:00,96.893,96.915,96.868,96.868,184500000.0
2007-02-07 05:04:00,96.906,96.925,96.897,96.924,228100001.0
2007-02-07 05:05:00,96.922,96.932,96.905,96.92,200999993.0
2007-02-07 05:06:00,96.905,96.922,96.896,96.917,180699998.0
2007-02-07 05:07:00,96.895,96.912,96.891,96.906,28500000.0
2007-02-07 05:08:00,96.881,96.917,96.863,96.872,266199998.0
2007-02-07 05:09:00,96.9,96.919,96.887,96.915,326800003.0
2007-02-07 05:10:00,96.891,96.913,96.881,96.913,187200001.0
2007-02-07 05:11:00,96.909,96.92,96.892,96.906,232200002.0
2007-02-07 05:12:00,96.9,96.925,96.9,96.9,199799999.0
2007-02-07 05:13:00,96.897,96.919,96.892,96.898,174699999.0
2007-02-07 05:14:00,96.915,96.92,96.9,96.908,206199999.0
2007-02-07 05:15:00,96.907,96.92,96.897,96.915,96500001.0
2007-02-07 05:16:00,96.918,96.923,96.907,96.911,213199998.0
2007-02-07 05:17:00,96.905,96.907,96.862,96.862,234200003.0
2007-02-07 05:18:00,96.917,96.925,96.889,96.915,364199995.0
2007-02-07 05:19:00,96.9,96.914,96.878,96.894,265600001.0
2007-02-07 05:20:00,96.913,96.913,96.896,96.896,105500002.0
2007-02-07 05:21:00,96.862,96.883,96.853,96.881,190700003.0
2007-02-07 05:22:00,96.885,96.908,96.881,96.885,182000001.0
2007-02-07 05:23:00,96.878,96.915,96.877,96.897,139200000.0
2007-02-07 05:24:00,96.901,96.912,96.884,96.897,169500002.0
2007-02-07 05:25:00,96.917,96.917,96.882,96.896,238800000.0
2007-02-07 05:26:00,96.899,96.916,96.896,96.903,172999999.0
2007-02-07 05:27:00,96.904,96.917,96.884,96.894,119100002.0
2007-02-07 05:28:00,96.895,96.919,96.882,96.887,149699999.0
2007-02-07 05:29:00,96.903,96.92,96.898,96.908,48100000.0
2007-02-07 05:30:00,96.909,96.923,96.909,96.923,24800000.0
2007-02-07 05:31:00,96.925,96.925,96.893,96.912,189500000.0
2007-02-07 05:32:00,96.899,96.922,96.899,96.922,172500000.0
2007-02-07 05:33:00,96.905,96.922,96.901,96.914,75299999.0
2007-02-07 05:34:00,96.917,96.923,96.909,96.911,30400000.0
2007-02-07 05:35:00,96.918,96.918,96.895,96.902,143999999.0
2007-02-07 05:36:00,96.914,96.915,96.893,96.915,77700001.0
2007-02-07 05:37:00,96.926,96.926,96.903,96.903,65900000.0
2007-02-07 05:38:00,96.902,96.927,96.9,96.927,213099997.0
2007-02-07 05:39:00,96.908,96.93,96.908,96.925,179799999.0
2007-02-07 05:40:00,96.903,96.922,96.889,96.921,167100001.0
2007-02-07 05:41:00,96.911,96.925,96.895,96.895,175200000.0
2007-02-07 05:42:00,96.904,96.925,96.896,96.908,191999997.0
2007-02-07 05:43:00,96.918,96.925,96.897,96.909,378199999.0
2007-02-07 05:44:00,96.891,96.917,96.886,96.91,274600001.0
2007-02-07 05:45:00,96.913,96.921,96.89,96.89,171899999.0
2007-02-07 05:46:00,96.9,96.925,96.897,96.911,274999997.0
2007-02-07 05:47:00,96.919,96.931,96.846,96.931,222699999.0
2007-02-07 05:48:00,96.921,96.935,96.9,96.917,144099999.0
2007-02-07 05:49:00,96.912,96.943,96.902,96.938,249700002.0
2007-02-07 05:50:00,96.948,96.948,96.926,96.947,197899999.0
2007-02-07 05:51:00,96.948,96.948,96.918,96.933,173100002.0
2007-02-07 05:52:00,96.906,96.94,96.906,96.94,182399996.0
2007-02-07 05:53:00,96.929,96.945,96.919,96.945,179000001.0
2007-02-07 05:54:00,96.923,96.952,96.923,96.944,244900000.0
2007-02-07 05:55:00,96.906,96.943,96.906,96.943,294499993.0
2007-02-07 05:56:00,96.951,96.954,96.929,96.929,509600002.0
2007-02-07 05:57:00,96.949,96.959,96.933,96.933,261399997.0
2007-02-07 05:58:00,96.929,96.949,96.915,96.932,233900002.0
2007-02-07 05:59:00,96.932,96.944,96.924,96.939,190099999.0
2007-02-07 06:00:00,96.928,96.932,96.902,96.907,138299999.0
2007-02-07 06:01:00,96.92,96.92,96.886,96.895,122099999.0
2007-02-07 06:02:00,96.889,96.908,96.88,96.882,181800000.0
2007-02-07 06:03:00,96.89,96.905,96.89,96.905,124499998.0
2007-02-07 06:04:00,96.904,96.91,96.884,96.892,287600001.0
2007-02-07 06:05:00,96.884,96.904,96.881,96.899,337799994.0
2007-02-07 06:06:00,96.895,96.917,96.885,96.917,293599997.0
2007-02-07 06:07:00,96.898,96.919,96.898,96.915,182499999.0
2007-02-07 06:08:00,96.908,96.92,96.899,96.92,183300000.0
2007-02-07 06:09:00,96.915,96.925,96.9,96.917,267700004.0
2007-02-07 06:10:00,96.915,96.92,96.885,96.885,281100002.0
2007-02-07 06:11:00,96.908,96.926,96.879,96.911,118599999.0
2007-02-07 06:12:00,96.909,96.922,96.896,96.908,218400002.0
2007-02-07 06:13:00,96.908,96.929,96.903,96.925,249100004.0
2007-02-07 06:14:00,96.91,96.926,96.906,96.906,177599997.0
2007-02-07 06:15:00,96.914,96.93,96.897,96.905,201299999.0
2007-02-07 06:16:00,96.908,96.933,96.908,96.933,30100000.0
2007-02-07 06:17:00,96.919,96.928,96.899,96.914,235299996.0
2007-02-07 06:18:00,96.92,96.934,96.909,96.934,171499998.0
2007-02-07 06:19:00,96.92,96.92,96.896,96.906,99099999.0
2007-02-07 06:20:00,96.909,96.923,96.909,96.923,77299999.0
2007-02-07 06:21:00,96.902,96.919,96.896,96.899,251799995.0
2007-02-07 06:22:00,96.902,96.92,96.896,96.896,187700000.0
2007-02-07 06:23:00,96.898,96.912,96.889,96.895,109100000.0
2007-02-07 06:24:00,96.913,96.913,96.892,96.908,154299999.0
2007-02-07 06:25:00,96.874,96.906,96.874,96.898,239299998.0
2007-02-07 06:26:00,96.902,96.908,96.876,96.889,270499999.0
2007-02-07 06:27:00,96.89,96.91,96.887,96.895,253900000.0
2007-02-07 06:28:00,96.892,96.906,96.864,96.887,131200000.0
2007-02-07 06:29:00,96.876,96.901,96.876,96.885,163999998.0
2007-02-07 06:30:00,96.874,96.895,96.861,96.869,181400000.0
2007-02-07 06:31:00,96.865,96.878,96.851,96.851,186099998.0
2007-02-07 06:32:00,96.873,96.876,96.848,96.86,230099999.0
2007-02-07 06:33:00,96.871,96.878,96.847,96.865,188200002.0
2007-02-07 06:34:00,96.879,96.883,96.859,96.866,192700000.0
2007-02-07 06:35:00,96.876,96.89,96.855,96.868,148100000.0
2007-02-07 06:36:00,96.873,96.893,96.866,96.879,146800002.0
2007-02-07 06:37:00,96.878,96.894,96.874,96.894,141799999.0
2007-02-07 06:38:00,96.901,96.901,96.868,96.868,87200001.0
2007-02-07 06:39:00,96.879,96.903,96.879,96.897,211899997.0
2007-02-07 06:40:00,96.895,96.907,96.88,96.894,140299999.0
2007-02-07 06:41:00,96.898,96.904,96.879,96.899,308700001.0
2007-02-07 06:42:00,96.873,96.891,96.857,96.859,252900000.0
2007-02-07 06:43:00,96.867,96.889,96.867,96.885,128800000.0
2007-02-07 06:44:00,96.86,96.882,96.86,96.882,48700000.0
2007-02-07 06:45:00,96.845,96.89,96.83,96.875,167199997.0
2007-02-07 06:46:00,96.878,96.895,96.872,96.885,233299999.0
2007-02-07 06:47:00,96.868,96.892,96.854,96.854,335800001.0
2007-02-07 06:48:00,96.854,96.877,96.854,96.863,164000000.0
2007-02-07 06:49:00,96.866,96.88,96.852,96.87,84999999.0
2007-02-07 06:50:00,96.875,96.877,96.861,96.863,85599998.0
2007-02-07 06:51:00,96.875,96.882,96.859,96.871,241000000.0
2007-02-07 06:52:00,96.88,96.889,96.849,96.86,219899998.0
2007-02-07 06:53:00,96.876,96.886,96.859,96.885,266799997.0
2007-02-07 06:54:00,96.854,96.873,96.833,96.84,164899999.0
2007-02-07 06:55:00,96.887,96.887,96.863,96.863,220999996.0
2007-02-07 06:56:00,96.882,96.894,96.863,96.869,256500000.0
2007-02-07 06:57:00,96.865,96.888,96.865,96.888,208099998.0
2007-02-07 06:58:00,96.89,96.895,96.862,96.895,306000002.0
2007-02-07 06:59:00,96.883,96.897,96.869,96.878,299699997.0
2007-02-07 07:00:00,96.867,96.887,96.862,96.886,203299996.0
2007-02-07 07:01:00,96.9,96.9,96.88,96.887,213700001.0
2007-02-07 07:02:00,96.882,96.9,96.876,96.895,213899999.0
2007-02-07 07:03:00,96.896,96.901,96.878,96.878,153699999.0
2007-02-07 07:04:00,96.901,96.908,96.883,96.895,225000000.0
2007-02-07 07:05:00,96.902,96.902,96.88,96.883,129299999.0
2007-02-07 07:06:00,96.884,96.9,96.872,96.899,228300000.0
2007-02-07 07:07:00,96.913,96.916,96.885,96.909,168600001.0
2007-02-07 07:08:00,96.87,96.888,96.865,96.886,150700003.0
2007-02-07 07:09:00,96.887,96.899,96.833,96.848,227099999.0
2007-02-07 07:10:00,96.882,96.887,96.841,96.867,283499999.0
2007-02-07 07:11:00,96.875,96.896,96.869,96.886,133600000.0
2007-02-07 07:12:00,96.881,96.906,96.88,96.897,318199994.0
2007-02-07 07:13:00,96.897,96.925,96.893,96.911,259600003.0
2007-02-07 07:14:00,96.923,96.925,96.901,96.901,301899997.0
2007-02-07 07:15:00,96.912,96.925,96.899,96.922,180499996.0
2007-02-07 07:16:00,96.912,96.925,96.892,96.911,221900002.0
2007-02-07 07:17:00,96.897,96.925,96.897,96.918,234599996.0
2007-02-07 07:18:00,96.922,96.924,96.896,96.91,242599997.0
2007-02-07 07:19:00,96.903,96.927,96.903,96.922,269599999.0
2007-02-07 07:20:00,96.91,96.929,96.905,96.924,212399999.0
2007-02-07 07:21:00,96.921,96.938,96.912,96.912,247100000.0
2007-02-07 07:22:00,96.932,96.933,96.907,96.909,121299999.0
2007-02-07 07:23:00,96.93,96.932,96.901,96.932,296399996.0
2007-02-07 07:24:00,96.916,96.934,96.91,96.924,242499996.0
2007-02-07 07:25:00,96.916,96.925,96.9,96.908,205799998.0
2007-02-07 07:26:00,96.935,96.935,96.898,96.919,173700001.0
2007-02-07 07:27:00,96.9,96.93,96.9,96.925,220500001.0
2007-02-07 07:28:00,96.905,96.928,96.905,96.928,224399994.0
2007-02-07 07:29:00,96.927,96.935,96.911,96.911,365100001.0
2007-02-07 07:30:00,96.93,96.93,96.91,96.91,105100000.0
2007-02-07 07:31:00,96.908,96.926,96.887,96.898,343199999.0
2007-02-07 07:32:00,96.912,96.929,96.89,96.92,309700003.0
2007-02-07 07:33:00,96.902,96.914,96.862,96.895,124700000.0
2007-02-07 07:34:00,96.889,96.92,96.871,96.885,295599992.0
2007-02-07 07:35:00,96.926,96.935,96.905,96.921,379999997.0
2007-02-07 07:36:00,96.915,96.937,96.915,96.937,74399999.0
2007-02-07 07:37:00,96.918,96.93,96.904,96.93,158000000.0
2007-02-07 07:38:00,96.9,96.93,96.9,96.93,248400000.0
2007-02-07 07:39:00,96.933,96.938,96.914,96.914,266699999.0
2007-02-07 07:40:00,96.909,96.932,96.907,96.912,256800002.0
2007-02-07 07:41:00,96.945,96.952,96.93,96.943,208299999.0
2007-02-07 07:42:00,96.935,96.948,96.923,96.932,309400000.0
2007-02-07 07:43:00,96.935,96.946,96.921,96.931,184699998.0
2007-02-07 07:44:00,96.939,96.947,96.917,96.922,281799999.0
2007-02-07 07:45:00,96.932,96.944,96.912,96.919,311699998.0
2007-02-07 07:46:00,96.936,96.936,96.887,96.9,212199999.0
2007-02-07 07:47:00,96.916,96.926,96.901,96.908,270000000.0
2007-02-07 07:48:00,96.921,96.928,96.909,96.909,128499998.0
2007-02-07 07:49:00,96.928,96.935,96.913,96.916,149900001.0
2007-02-07 07:50:00,96.942,96.962,96.926,96.944,129099999.0
2007-02-07 07:51:00,96.945,96.958,96.932,96.947,211700000.0
2007-02-07 07:52:00,96.945,96.958,96.924,96.939,210299996.0
2007-02-07 07:53:00,96.959,96.978,96.943,96.943,236300002.0
2007-02-07 07:54:00,96.972,96.985,96.96,96.98,255899997.0
2007-02-07 07:55:00,96.979,96.99,96.958,96.961,271299996.0
2007-02-07 07:56:00,96.97,96.976,96.946,96.959,214199997.0
2007-02-07 07:57:00,96.947,96.969,96.947,96.965,173599998.0
2007-02-07 07:58:00,96.958,96.962,96.938,96.946,92999999.0
2007-02-07 07:59:00,96.959,96.972,96.936,96.952,179900002.0
2007-02-07 08:00:00,96.965,96.986,96.954,96.956,163400002.0
2007-02-07 08:01:00,96.969,96.998,96.969,96.997,223900000.0
2007-02-07 08:02:00,96.994,97.007,96.986,97.007,123100000.0
2007-02-07 08:03:00,96.991,97.012,96.983,96.988,176800001.0
2007-02-07 08:04:00,96.991,97.005,96.98,97.0,170599999.0
2007-02-07 08:05:00,96.995,97.011,96.977,96.99,213899998.0
2007-02-07 08:06:00,97.0,97.005,96.975,96.975,276700000.0
2007-02-07 08:07:00,96.992,97.013,96.974,96.987,312900003.0
2007-02-07 08:08:00,97.006,97.041,97.006,97.032,173999998.0
2007-02-07 08:09:00,97.011,97.054,97.011,97.054,198900000.0
2007-02-07 08:10:00,97.028,97.051,97.028,97.03,173099999.0
2007-02-07 08:11:00,97.027,97.052,97.024,97.04,230199998.0
2007-02-07 08:12:00,97.042,97.05,97.018,97.032,159399999.0
2007-02-07 08:13:00,97.07,97.07,97.029,97.029,248299998.0
2007-02-07 08:14:00,97.053,97.069,97.046,97.058,263600003.0
2007-02-07 08:15:00,97.062,97.062,97.016,97.016,214199999.0
2007-02-07 08:16:00,97.044,97.061,97.018,97.045,124999999.0
2007-02-07 08:17:00,97.012,97.03,97.003,97.021,132100000.0
2007-02-07 08:18:00,97.024,97.039,97.008,97.008,193300002.0
2007-02-07 08:19:00,97.03,97.033,97.004,97.006,225599996.0
2007-02-07 08:20:00,97.026,97.044,97.021,97.027,254900000.0
2007-02-07 08:21:00,97.038,97.038,97.007,97.009,175900000.0
2007-02-07 08:22:00,96.993,97.022,96.979,96.989,124900000.0
2007-02-07 08:23:00,96.994,97.032,96.994,97.029,207600000.0
2007-02-07 08:24:00,97.027,97.027,96.991,96.991,276599997.0
2007-02-07 08:25:00,96.993,97.012,96.99,97.005,166199999.0
2007-02-07 08:26:00,96.986,97.006,96.982,96.994,214599996.0
2007-02-07 08:27:00,96.971,96.999,96.964,96.978,309700003.0
2007-02-07 08:28:00,96.953,96.995,96.953,96.995,256999996.0
2007-02-07 08:29:00,96.989,96.991,96.969,96.969,228799999.0
2007-02-07 08:30:00,96.992,97.017,96.969,96.995,149099998.0
2007-02-07 08:31:00,97.021,97.03,97.001,97.025,206299996.0
2007-02-07 08:32:00,97.018,97.038,97.005,97.019,232799997.0
2007-02-07 08:33:00,97.03,97.053,97.017,97.033,226799999.0
2007-02-07 08:34:00,97.021,97.04,97.017,97.017,231699998.0
2007-02-07 08:35:00,97.035,97.039,97.018,97.023,183000002.0
2007-02-07 08:36:00,97.014,97.049,97.014,97.045,252900000.0
2007-02-07 08:37:00,97.048,97.063,97.036,97.039,236299999.0
2007-02-07 08:38:00,97.038,97.055,97.033,97.055,132199997.0
2007-02-07 08:39:00,97.02,97.051,97.019,97.05,219899996.0
2007-02-07 08:40:00,97.038,97.05,97.03,97.047,150500000.0
2007-02-07 08:41:00,97.043,97.043,97.022,97.022,153400002.0
2007-02-07 08:42:00,97.024,97.05,97.014,97.05,233399999.0
2007-02-07 08:43:00,97.026,97.043,97.011,97.033,348000000.0
2007-02-07 08:44:00,97.037,97.037,96.998,96.998,221699997.0
2007-02-07 08:45:00,97.012,97.025,96.993,97.024,260299997.0
2007-02-07 08:46:00,97.029,97.039,97.017,97.017,53600000.0
2007-02-07 08:47:00,97.013,97.036,97.009,97.025,286000004.0
2007-02-07 08:48:00,97.025,97.035,97.01,97.01,327500002.0
2007-02-07 08:49:00,97.009,97.041,97.009,97.041,171900001.0
2007-02-07 08:50:00,97.033,97.052,97.013,97.031,286199998.0
2007-02-07 08:51:00,97.03,97.039,96.979,96.979,180299997.0
2007-02-07 08:52:00,97.013,97.028,97.011,97.028,118900000.0
2007-02-07 08:53:00,97.037,97.037,97.002,97.009,300400000.0
2007-02-07 08:54:00,97.022,97.037,97.015,97.033,223700000.0
2007-02-07 08:55:00,97.03,97.039,97.011,97.011,242700000.0
2007-02-07 08:56:00,97.012,97.029,96.995,97.013,201400001.0
2007-02-07 08:57:00,96.993,97.015,96.987,97.007,357199997.0
2007-02-07 08:58:00,97.002,97.002,96.975,96.981,190599999.0
2007-02-07 08:59:00,96.967,96.988,96.965,96.979,132599999.0
2007-02-07 09:00:00,96.979,97.002,96.968,97.002,328600001.0
2007-02-07 09:01:00,96.999,97.01,96.983,96.985,193700000.0
2007-02-07 09:02:00,97.008,97.026,96.996,97.014,196900000.0
2007-02-07 09:03:00,97.012,97.026,96.994,97.014,226799996.0
2007-02-07 09:04:00,96.988,97.016,96.988,97.005,196500003.0
2007-02-07 09:05:00,97.0,97.017,96.988,97.014,254399997.0
2007-02-07 09:06:00,96.995,97.011,96.969,96.985,183299998.0
2007-02-07 09:07:00,96.993,96.997,96.965,96.965,264200001.0
2007-02-07 09:08:00,96.944,96.984,96.944,96.969,173699997.0
2007-02-07 09:09:00,96.95,96.97,96.943,96.959,184499998.0
2007-02-07 09:10:00,96.952,96.963,96.935,96.943,242500000.0
2007-02-07 09:11:00,96.965,96.975,96.954,96.957,142999999.0
2007-02-07 09:12:00,96.96,96.98,96.956,96.965,241700003.0
2007-02-07 09:13:00,96.945,96.966,96.94,96.943,326600004.0
2007-02-07 09:14:00,96.954,96.954,96.934,96.934,40800000.0
2007-02-07 09:15:00,96.958,96.975,96.947,96.968,178799996.0
2007-02-07 09:16:00,96.983,96.985,96.968,96.985,46000000.0
2007-02-07 09:17:00,96.972,96.997,96.956,96.997,229099998.0
2007-02-07 09:18:00,97.008,97.012,96.987,96.999,68999999.0
2007-02-07 09:19:00,97.033,97.033,97.001,97.014,196499999.0
2007-02-07 09:20:00,97.023,97.029,97.004,97.006,379300003.0
2007-02-07 09:21:00,97.02,97.02,96.994,96.998,195800003.0
2007-02-07 09:22:00,97.013,97.04,97.013,97.032,167799998.0
2007-02-07 09:23:00,97.01,97.027,97.003,97.023,171000001.0
2007-02-07 09:24:00,97.032,97.032,97.01,97.013,171999999.0
2007-02-07 09:25:00,97.025,97.038,97.0,97.018,345100001.0
2007-02-07 09:26:00,97.013,97.033,97.013,97.033,85400001.0
2007-02-07 09:27:00,97.017,97.05,97.009,97.027,166700000.0
2007-02-07 09:28:00,97.039,97.063,97.026,97.034,327499997.0
2007-02-07 09:29:00,97.032,97.045,97.013,97.03,171800001.0
2007-02-07 09:30:00,97.027,97.04,97.017,97.029,208499997.0
2007-02-07 09:31:00,97.014,97.036,97.009,97.015,336099998.0
2007-02-07 09:32:00,97.037,97.048,97.021,97.035,300900002.0
2007-02-07 09:33:00,97.04,97.062,97.04,97.057,191200002.0
2007-02-07 09:34:00,97.052,97.058,97.021,97.021,232799995.0
2007-02-07 09:35:00,97.005,97.061,97.005,97.049,258899999.0
2007-02-07 09:36:00,97.06,97.066,97.037,97.042,321100001.0
2007-02-07 09:37:00,97.046,97.068,97.037,97.063,123199999.0
2007-02-07 09:38:00,97.064,97.068,97.036,97.047,237800001.0
2007-02-07 09:39:00,97.02,97.046,97.015,97.046,191799998.0
2007-02-07 09:40:00,97.031,97.045,97.02,97.034,141799997.0
2007-02-07 09:41:00,97.039,97.053,97.015,97.038,129999998.0
2007-02-07 09:42:00,97.029,97.06,97.026,97.06,219700000.0
2007-02-07 09:43:00,97.054,97.102,97.045,97.102,204699999.0
2007-02-07 09:44:00,97.105,97.125,97.099,97.119,196999999.0
2007-02-07 09:45:00,97.11,97.135,97.096,97.114,211799998.0
2007-02-07 09:46:00,97.108,97.129,97.108,97.126,165699999.0
2007-02-07 09:47:00,97.128,97.14,97.114,97.137,179099997.0
2007-02-07 09:48:00,97.123,97.157,97.123,97.157,272800002.0
2007-02-07 09:49:00,97.169,97.173,97.134,97.144,232499997.0
2007-02-07 09:50:00,97.128,97.151,97.107,97.114,222100000.0
2007-02-07 09:51:00,97.096,97.121,97.073,97.096,161099999.0
2007-02-07 09:52:00,97.046,97.068,97.046,97.062,70399999.0
2007-02-07 09:53:00,97.046,97.053,97.02,97.03,223400002.0
2007-02-07 09:54:00,97.048,97.064,97.035,97.053,187400001.0
2007-02-07 09:55:00,97.012,97.06,97.012,97.06,217100000.0
2007-02-07 09:56:00,97.064,97.072,97.047,97.049,253599999.0
2007-02-07 09:57:00,97.052,97.07,97.037,97.05,301999998.0
2007-02-07 09:58:00,97.038,97.06,97.018,97.054,202699997.0
2007-02-07 09:59:00,97.031,97.054,97.023,97.054,211899995.0
2007-02-07 10:00:00,97.059,97.059,97.041,97.059,36700000.0
2007-02-07 10:01:00,97.065,97.065,97.027,97.042,263800000.0
2007-02-07 10:02:00,97.042,97.06,97.038,97.05,94500001.0
2007-02-07 10:03:00,97.033,97.058,97.028,97.043,201199999.0
2007-02-07 10:04:00,97.029,97.058,97.028,97.05,202199999.0
2007-02-07 10:05:00,97.059,97.073,97.037,97.071,176199999.0
2007-02-07 10:06:00,97.057,97.073,97.037,97.055,339200002.0
2007-02-07 10:07:00,97.046,97.069,97.037,97.06,234499999.0
2007-02-07 10:08:00,97.057,97.072,97.037,97.054,215299999.0
2007-02-07 10:09:00,97.068,97.068,97.048,97.052,145500000.0
2007-02-07 10:10:00,97.05,97.065,97.03,97.058,227099995.0
2007-02-07 10:11:00,97.053,97.055,97.024,97.026,311599996.0
2007-02-07 10:12:00,97.012,97.035,96.997,97.012,182899997.0
2007-02-07 10:13:00,97.012,97.022,96.994,97.008,193799999.0
2007-02-07 10:14:00,96.999,97.02,96.991,97.001,294599998.0
2007-02-07 10:15:00,97.014,97.026,96.994,97.02,284600002.0
2007-02-07 10:16:00,96.991,97.035,96.991,97.035,247999998.0
2007-02-07 10:17:00,97.008,97.036,97.002,97.02,197999999.0
2007-02-07 10:18:00,97.019,97.019,96.999,96.999,181899997.0
2007-02-07 10:19:00,97.008,97.013,96.987,96.995,156900000.0
2007-02-07 10:20:00,97.001,97.017,96.976,97.014,273700002.0
2007-02-07 10:21:00,96.991,97.009,96.981,97.003,322600001.0
2007-02-07 10:22:00,97.0,97.012,96.969,96.995,335200000.0
2007-02-07 10:23:00,96.987,97.004,96.98,96.981,323899996.0
2007-02-07 10:24:00,96.994,97.024,96.993,97.024,104499997.0
2007-02-07 10:25:00,97.006,97.024,97.006,97.02,201700001.0
2007-02-07 10:26:00,97.015,97.028,96.997,97.012,207899999.0
2007-02-07 10:27:00,97.019,97.038,97.009,97.014,75599998.0
2007-02-07 10:28:00,97.017,97.038,97.01,97.014,208499995.0
2007-02-07 10:29:00,97.012,97.012,96.974,96.976,125699999.0
2007-02-07 10:30:00,96.988,97.0,96.973,96.973,250799996.0
2007-02-07 10:31:00,96.993,97.011,96.966,96.999,269599999.0
2007-02-07 10:32:00,97.012,97.028,97.008,97.028,44600000.0
2007-02-07 10:33:00,97.048,97.063,97.037,97.04,255699996.0
2007-02-07 10:34:00,97.057,97.071,97.039,97.055,285000000.0
2007-02-07 10:35:00,97.051,97.068,97.048,97.049,84400000.0
2007-02-07 10:36:00,97.04,97.064,97.029,97.06,385100002.0
2007-02-07 10:37:00,97.051,97.068,97.03,97.051,421899997.0
2007-02-07 10:38:00,97.058,97.058,97.028,97.028,155300000.0
2007-02-07 10:39:00,97.039,97.053,97.025,97.036,173999997.0
2007-02-07 10:40:00,97.015,97.048,97.015,97.039,160899998.0
2007-02-07 10:41:00,97.045,97.045,97.024,97.026,128500000.0
2007-02-07 10:42:00,97.039,97.044,97.012,97.03,269499997.0
2007-02-07 10:43:00,97.036,97.044,97.008,97.026,248800002.0
2007-02-07 10:44:00,97.034,97.046,97.015,97.035,335499998.0
2007-02-07 10:45:00,97.041,97.067,97.034,97.067,352399999.0
2007-02-07 10:46:00,97.06,97.06,97.035,97.043,135699999.0
2007-02-07 10:47:00,97.062,97.09,97.049,97.079,156199999.0
2007-02-07 10:48:00,97.075,97.082,97.058,97.065,177500001.0
2007-02-07 10:49:00,97.076,97.088,97.054,97.06,129399998.0
2007-02-07 10:50:00,97.093,97.096,97.061,97.067,377099997.0
2007-02-07 10:51:00,97.08,97.096,97.068,97.09,280800001.0
2007-02-07 10:52:00,97.075,97.081,97.055,97.064,116499998.0
2007-02-07 10:53:00,97.086,97.086,97.048,97.056,175600000.0
2007-02-07 10:54:00,97.083,97.097,97.048,97.073,367100003.0
2007-02-07 10:55:00,97.094,97.096,97.07,97.076,256200000.0
2007-02-07 10:56:00,97.074,97.079,97.055,97.06,263399996.0
2007-02-07 10:57:00,97.063,97.082,97.051,97.054,245399997.0
2007-02-07 10:58:00,97.042,97.073,97.035,97.07,275099997.0
2007-02-07 10:59:00,97.054,97.054,97.033,97.035,252100001.0
2007-02-07 11:00:00,97.029,97.049,97.011,97.03,258200002.0
2007-02-07 11:01:00,97.039,97.049,97.018,97.045,281499999.0
2007-02-07 11:02:00,97.016,97.036,97.011,97.034,259000000.0
2007-02-07 11:03:00,97.044,97.046,97.022,97.025,90500000.0
2007-02-07 11:04:00,97.038,97.051,97.03,97.051,156499998.0
2007-02-07 11:05:00,97.03,97.059,97.028,97.053,376100003.0
2007-02-07 11:06:00,97.046,97.065,97.024,97.037,207300000.0
2007-02-07 11:07:00,97.03,97.067,97.03,97.065,181000000.0
2007-02-07 11:08:00,97.037,97.063,97.03,97.044,231600003.0
2007-02-07 11:09:00,97.036,97.062,97.036,97.061,132500001.0
2007-02-07 11:10:00,97.052,97.081,97.051,97.062,153999999.0
2007-02-07 11:11:00,97.066,97.086,97.044,97.071,265399998.0
2007-02-07 11:12:00,97.079,97.087,97.057,97.074,274000000.0
2007-02-07 11:13:00,97.072,97.085,97.054,97.07,315199999.0
2007-02-07 11:14:00,97.087,97.087,97.06,97.065,262899996.0
2007-02-07 11:15:00,97.06,97.091,97.059,97.082,304600000.0
2007-02-07 11:16:00,97.085,97.095,97.06,97.078,207899995.0
2007-02-07 11:17:00,97.093,97.115,97.077,97.115,233899997.0
2007-02-07 11:18:00,97.115,97.122,97.091,97.102,339999999.0
2007-02-07 11:19:00,97.12,97.12,97.096,97.096,150999997.0
2007-02-07 11:20:00,97.086,97.107,97.078,97.107,282100003.0
2007-02-07 11:21:00,97.101,97.123,97.094,97.123,276599997.0
2007-02-07 11:22:00,97.103,97.123,97.103,97.115,241100000.0
2007-02-07 11:23:00,97.095,97.117,97.093,97.117,256799999.0
2007-02-07 11:24:00,97.113,97.126,97.096,97.126,332299998.0
2007-02-07 11:25:00,97.118,97.136,97.104,97.124,268400001.0
2007-02-07 11:26:00,97.131,97.132,97.104,97.107,260299997.0
2007-02-07 11:27:00,97.103,97.119,97.084,97.116,191199999.0
2007-02-07 11:28:00,97.113,97.138,97.102,97.102,214199996.0
2007-02-07 11:29:00,97.114,97.133,97.095,97.128,274000001.0
2007-02-07 11:30:00,97.118,97.125,97.094,97.112,263199999.0
2007-02-07 11:31:00,97.111,97.128,97.098,97.128,312599999.0
2007-02-07 11:32:00,97.134,97.148,97.106,97.135,352900000.0
2007-02-07 11:33:00,97.132,97.143,97.091,97.091,192999998.0
2007-02-07 11:34:00,97.128,97.148,97.111,97.12,438599998.0
2007-02-07 11:35:00,97.11,97.146,97.11,97.146,187800002.0
2007-02-07 11:36:00,97.12,97.137,97.111,97.13,252299996.0
2007-02-07 11:37:00,97.108,97.142,97.108,97.142,183399999.0
2007-02-07 11:38:00,97.148,97.16,97.134,97.14,202300001.0
2007-02-07 11:39:00,97.142,97.163,97.138,97.157,230200002.0
2007-02-07 11:40:00,97.156,97.156,97.118,97.138,260899999.0
2007-02-07 11:41:00,97.128,97.143,97.099,97.11,411300005.0
2007-02-07 11:42:00,97.112,97.12,97.094,97.1,180000000.0
2007-02-07 11:43:00,97.116,97.127,97.1,97.109,170599998.0
2007-02-07 11:44:00,97.124,97.127,97.101,97.106,175500000.0
2007-02-07 11:45:00,97.091,97.17,97.091,97.17,330300002.0
2007-02-07 11:46:00,97.172,97.18,97.148,97.161,193300002.0
2007-02-07 11:47:00,97.149,97.2,97.144,97.2,262199999.0
2007-02-07 11:48:00,97.194,97.203,97.167,97.169,195300002.0
2007-02-07 11:49:00,97.145,97.175,97.14,97.157,346700006.0
2007-02-07 11:50:00,97.16,97.168,97.129,97.153,267200001.0
2007-02-07 11:51:00,97.151,97.174,97.147,97.173,186199997.0
2007-02-07 11:52:00,97.17,97.182,97.157,97.17,295299999.0
2007-02-07 11:53:00,97.175,97.197,97.169,97.181,365599999.0
2007-02-07 11:54:00,97.197,97.207,97.18,97.18,276600001.0
2007-02-07 11:55:00,97.19,97.194,97.158,97.171,252799998.0
2007-02-07 11:56:00,97.168,97.168,97.136,97.151,169599999.0
2007-02-07 11:57:00,97.144,97.169,97.141,97.169,246800000.0
2007-02-07 11:58:00,97.146,97.172,97.138,97.148,313999997.0
2007-02-07 11:59:00,97.136,97.168,97.136,97.154,428600005.0
2007-02-07 12:00:00,97.136,97.167,97.125,97.167,336199997.0
2007-02-07 12:01:00,97.166,97.172,97.133,97.145,227800001.0
2007-02-07 12:02:00,97.16,97.166,97.118,97.151,224199997.0
2007-02-07 12:03:00,97.169,97.19,97.157,97.177,219900001.0
2007-02-07 12:04:00,97.182,97.196,97.171,97.19,292099997.0
2007-02-07 12:05:00,97.162,97.182,97.162,97.182,159999997.0
2007-02-07 12:06:00,97.185,97.196,97.161,97.183,189600000.0
2007-02-07 12:07:00,97.194,97.197,97.17,97.175,342099999.0
2007-02-07 12:08:00,97.187,97.195,97.172,97.176,162800000.0
2007-02-07 12:09:00,97.175,97.21,97.168,97.182,182599996.0
2007-02-07 12:10:00,97.221,97.233,97.204,97.205,274700000.0
2007-02-07 12:11:00,97.213,97.239,97.211,97.233,212700001.0
2007-02-07 12:12:00,97.232,97.238,97.2,97.2,211900001.0
2007-02-07 12:13:00,97.216,97.227,97.188,97.208,227500001.0
2007-02-07 12:14:00,97.203,97.209,97.188,97.194,346899999.0
2007-02-07 12:15:00,97.196,97.202,97.166,97.178,221499998.0
2007-02-07 12:16:00,97.163,97.201,97.163,97.196,251799999.0
2007-02-07 12:17:00,97.21,97.222,97.184,97.184,192000000.0
2007-02-07 12:18:00,97.21,97.217,97.182,97.192,223400003.0
2007-02-07 12:19:00,97.221,97.251,97.221,97.251,248700001.0
2007-02-07 12:20:00,97.251,97.284,97.245,97.266,248099999.0
2007-02-07 12:21:00,97.266,97.293,97.254,97.284,305399996.0
2007-02-07 12:22:00,97.294,97.294,97.263,97.294,246199998.0
2007-02-07 12:23:00,97.297,97.297,97.253,97.285,118899999.0
2007-02-07 12:24:00,97.269,97.292,97.268,97.289,261200001.0
2007-02-07 12:25:00,97.254,97.277,97.251,97.27,119000001.0
2007-02-07 12:26:00,97.282,97.29,97.268,97.282,252299996.0
2007-02-07 12:27:00,97.273,97.273,97.253,97.254,174799998.0
2007-02-07 12:28:00,97.267,97.269,97.245,97.247,306500000.0
2007-02-07 12:29:00,97.257,97.277,97.249,97.277,454000000.0
2007-02-07 12:30:00,97.247,97.274,97.242,97.257,225700000.0
2007-02-07 12:31:00,97.236,97.261,97.233,97.238,270899999.0
2007-02-07 12:32:00,97.25,97.273,97.247,97.255,164800001.0
2007-02-07 12:33:00,97.258,97.285,97.245,97.267,156400000.0
2007-02-07 12:34:00,97.289,97.3,97.275,97.279,254499997.0
2007-02-07 12:35:00,97.28,97.293,97.269,97.274,239300001.0
2007-02-07 12:36:00,97.284,97.292,97.258,97.275,222999997.0
2007-02-07 12:37:00,97.273,97.298,97.263,97.279,201699998.0
2007-02-07 12:38:00,97.28,97.304,97.269,97.304,191799997.0
2007-02-07 12:39:00,97.277,97.297,97.267,97.296,75800002.0
2007-02-07 12:40:00,97.303,97.312,97.287,97.293,203300001.0
2007-02-07 12:41:00,97.288,97.322,97.287,97.322,156099998.0
2007-02-07 12:42:00,97.308,97.322,97.297,97.3,180300001.0
2007-02-07 12:43:00,97.303,97.318,97.289,97.299,259499997.0
2007-02-07 12:44:00,97.298,97.32,97.295,97.32,202800001.0
2007-02-07 12:45:00,97.299,97.336,97.297,97.308,197000000.0
2007-02-07 12:46:00,97.305,97.331,97.292,97.295,349199996.0
2007-02-07 12:47:00,97.304,97.328,97.304,97.323,194199999.0
2007-02-07 12:48:00,97.323,97.323,97.286,97.286,267999999.0
2007-02-07 12:49:00,97.296,97.296,97.277,97.277,97600001.0
2007-02-07 12:50:00,97.284,97.284,97.248,97.273,192400000.0
2007-02-07 12:51:00,97.24,97.274,97.233,97.274,212699998.0
2007-02-07 12:52:00,97.258,97.286,97.255,97.286,231200001.0
2007-02-07 12:53:00,97.277,97.288,97.229,97.257,278600002.0
2007-02-07 12:54:00,97.279,97.294,97.257,97.271,155999999.0
2007-02-07 12:55:00,97.294,97.298,97.257,97.28,300300005.0
2007-02-07 12:56:00,97.279,97.303,97.258,97.284,101499998.0
2007-02-07 12:57:00,97.28,97.3,97.266,97.266,207800002.0
2007-02-07 12:58:00,97.28,97.298,97.28,97.298,200599998.0
2007-02-07 12:59:00,97.289,97.31,97.272,97.296,239000000.0
2007-02-07 13:00:00,97.283,97.302,97.266,97.282,274799997.0
2007-02-07 13:01:00,97.268,97.283,97.25,97.25,260300000.0
2007-02-07 13:02:00,97.27,97.277,97.246,97.258,386600004.0
2007-02-07 13:03:00,97.264,97.292,97.263,97.287,231099997.0
2007-02-07 13:04:00,97.288,97.292,97.271,97.292,229300000.0
2007-02-07 13:05:00,97.292,97.298,97.275,97.275,284900000.0
2007-02-07 13:06:00,97.272,97.309,97.272,97.3,160799997.0
2007-02-07 13:07:00,97.283,97.314,97.283,97.313,383600002.0
2007-02-07 13:08:00,97.321,97.321,97.3,97.307,110900000.0
2007-02-07 13:09:00,97.281,97.307,97.281,97.3,145599999.0
2007-02-07 13:10:00,97.299,97.311,97.285,97.311,153800001.0
2007-02-07 13:11:00,97.305,97.328,97.301,97.323,254399997.0
2007-02-07 13:12:00,97.325,97.33,97.309,97.315,194599998.0
2007-02-07 13:13:00,97.281,97.305,97.278,97.29,243699998.0
2007-02-07 13:14:00,97.271,97.297,97.267,97.283,306099999.0
2007-02-07 13:15:00,97.261,97.279,97.253,97.253,239499999.0
2007-02-07 13:16:00,97.262,97.288,97.262,97.288,72199998.0
2007-02-07 13:17:00,97.285,97.314,97.25,97.306,224399998.0
2007-02-07 13:18:00,97.272,97.291,97.265,97.288,95300000.0
2007-02-07 13:19:00,97.29,97.301,97.274,97.277,133100001.0
2007-02-07 13:20:00,97.292,97.293,97.277,97.278,63299999.0
2007-02-07 13:21:00,97.277,97.297,97.273,97.286,244199997.0
2007-02-07 13:22:00,97.274,97.311,97.274,97.311,228799996.0
2007-02-07 13:23:00,97.313,97.32,97.298,97.309,182299999.0
2007-02-07 13:24:00,97.299,97.315,97.291,97.302,209600000.0
2007-02-07 13:25:00,97.313,97.313,97.281,97.294,215900000.0
2007-02-07 13:26:00,97.318,97.32,97.298,97.302,277600001.0
2007-02-07 13:27:00,97.311,97.311,97.277,97.277,149700000.0
2007-02-07 13:28:00,97.31,97.317,97.288,97.288,217000000.0
2007-02-07 13:29:00,97.315,97.323,97.294,97.31,161900002.0
2007-02-07 13:30:00,97.318,97.318,97.284,97.299,208699999.0
2007-02-07 13:31:00,97.293,97.32,97.288,97.32,299900002.0
2007-02-07 13:32:00,97.292,97.316,97.292,97.304,216599998.0
2007-02-07 13:33:00,97.28,97.301,97.278,97.292,201400000.0
2007-02-07 13:34:00,97.271,97.297,97.271,97.278,293299996.0
2007-02-07 13:35:00,97.28,97.3,97.272,97.3,359600002.0
2007-02-07 13:36:00,97.286,97.303,97.273,97.285,215399997.0
2007-02-07 13:37:00,97.299,97.302,97.277,97.294,193600003.0
2007-02-07 13:38:00,97.285,97.294,97.26,97.26,172099997.0
2007-02-07 13:39:00,97.288,97.288,97.258,97.272,226799997.0
2007-02-07 13:40:00,97.294,97.298,97.276,97.278,144100000.0
2007-02-07 13:41:00,97.291,97.291,97.265,97.271,353600002.0
2007-02-07 13:42:00,97.287,97.297,97.27,97.279,196900001.0
2007-02-07 13:43:00,97.285,97.298,97.275,97.293,186099999.0
2007-02-07 13:44:00,97.295,97.308,97.289,97.304,115999999.0
2007-02-07 13:45:00,97.29,97.31,97.28,97.3,251800000.0
2007-02-07 13:46:00,97.284,97.313,97.284,97.313,114699998.0
2007-02-07 13:47:00,97.294,97.325,97.282,97.322,418699999.0
2007-02-07 13:48:00,97.293,97.312,97.282,97.3,95900000.0
2007-02-07 13:49:00,97.305,97.305,97.274,97.283,228899997.0
2007-02-07 13:50:00,97.303,97.303,97.254,97.275,319599996.0
2007-02-07 13:51:00,97.272,97.298,97.264,97.286,138800002.0
2007-02-07 13:52:00,97.289,97.293,97.267,97.276,181999999.0
2007-02-07 13:53:00,97.273,97.298,97.273,97.292,300899998.0
2007-02-07 13:54:00,97.277,97.302,97.275,97.3,292800001.0
2007-02-07 13:55:00,97.3,97.3,97.284,97.284,40399999.0
2007-02-07 13:56:00,97.3,97.3,97.281,97.288,246100003.0
2007-02-07 13:57:00,97.284,97.304,97.276,97.304,194499996.0
2007-02-07 13:58:00,97.307,97.315,97.284,97.286,321999997.0
2007-02-07 13:59:00,97.307,97.307,97.284,97.287,172200003.0
2007-02-07 14:00:00,97.302,97.303,97.275,97.29,228100002.0
2007-02-07 14:01:00,97.303,97.305,97.265,97.277,246600002.0
2007-02-07 14:02:00,97.273,97.29,97.266,97.271,175599994.0
2007-02-07 14:03:00,97.266,97.287,97.263,97.276,171600001.0
2007-02-07 14:04:00,97.268,97.293,97.26,97.282,230599998.0
2007-02-07 14:05:00,97.281,97.281,97.255,97.255,171100000.0
2007-02-07 14:06:00,97.263,97.29,97.263,97.289,232899999.0
2007-02-07 14:07:00,97.261,97.28,97.254,97.279,90799998.0
2007-02-07 14:08:00,97.255,97.28,97.249,97.273,289299998.0
2007-02-07 14:09:00,97.274,97.274,97.256,97.259,189399999.0
2007-02-07 14:10:00,97.272,97.286,97.241,97.271,128500002.0
2007-02-07 14:11:00,97.269,97.291,97.268,97.281,273399995.0
2007-02-07 14:12:00,97.291,97.303,97.277,97.292,215400002.0
2007-02-07 14:13:00,97.287,97.305,97.265,97.293,298699994.0
2007-02-07 14:14:00,97.279,97.293,97.271,97.282,31500000.0
2007-02-07 14:15:00,97.274,97.295,97.259,97.295,233000000.0
2007-02-07 14:16:00,97.286,97.286,97.265,97.267,194700000.0
2007-02-07 14:17:00,97.281,97.283,97.259,97.259,248700003.0
2007-02-07 14:18:00,97.275,97.303,97.268,97.287,201200001.0
2007-02-07 14:19:00,97.281,97.299,97.268,97.268,268600003.0
2007-02-07 14:20:00,97.285,97.285,97.248,97.248,219099997.0
2007-02-07 14:21:00,97.262,97.268,97.238,97.255,250300000.0
2007-02-07 14:22:00,97.244,97.28,97.244,97.28,193499995.0
2007-02-07 14:23:00,97.277,97.277,97.243,97.248,257500003.0
2007-02-07 14:24:00,97.261,97.292,97.25,97.292,156899997.0
2007-02-07 14:25:00,97.288,97.295,97.262,97.295,146900000.0
2007-02-07 14:26:00,97.279,97.307,97.279,97.295,197099999.0
2007-02-07 14:27:00,97.275,97.294,97.27,97.28,153800000.0
2007-02-07 14:28:00,97.273,97.287,97.258,97.278,160200000.0
2007-02-07 14:29:00,97.291,97.293,97.268,97.279,311600001.0
2007-02-07 14:30:00,97.287,97.293,97.247,97.251,275900001.0
2007-02-07 14:31:00,97.279,97.284,97.226,97.273,356400004.0
2007-02-07 14:32:00,97.265,97.292,97.25,97.257,194799998.0
2007-02-07 14:33:00,97.266,97.274,97.252,97.258,227299998.0
2007-02-07 14:34:00,97.255,97.277,97.242,97.269,177899999.0
2007-02-07 14:35:00,97.265,97.282,97.249,97.282,267300002.0
2007-02-07 14:36:00,97.277,97.283,97.254,97.262,238800001.0
2007-02-07 14:37:00,97.259,97.276,97.246,97.267,163500001.0
2007-02-07 14:38:00,97.244,97.264,97.236,97.261,195499999.0
2007-02-07 14:39:00,97.253,97.267,97.235,97.26,153399999.0
2007-02-07 14:40:00,97.251,97.267,97.245,97.259,224399996.0
2007-02-07 14:41:00,97.243,97.265,97.241,97.264,175600001.0
2007-02-07 14:42:00,97.252,97.27,97.252,97.27,94800002.0
2007-02-07 14:43:00,97.247,97.263,97.228,97.258,234400000.0
2007-02-07 14:44:00,97.248,97.258,97.217,97.247,236300002.0
2007-02-07 14:45:00,97.235,97.253,97.226,97.244,330500000.0
2007-02-07 14:46:00,97.206,97.243,97.206,97.243,177699998.0
2007-02-07 14:47:00,97.224,97.235,97.204,97.229,259599999.0
2007-02-07 14:48:00,97.235,97.238,97.221,97.221,101800000.0
2007-02-07 14:49:00,97.238,97.24,97.203,97.203,149599998.0
2007-02-07 14:50:00,97.212,97.233,97.198,97.218,290499997.0
2007-02-07 14:51:00,97.224,97.232,97.198,97.215,281399998.0
2007-02-07 14:52:00,97.206,97.235,97.206,97.213,291799999.0
2007-02-07 14:53:00,97.223,97.235,97.208,97.211,199300001.0
2007-02-07 14:54:00,97.226,97.234,97.201,97.216,258100001.0
2007-02-07 14:55:00,97.225,97.237,97.203,97.218,311400000.0
2007-02-07 14:56:00,97.222,97.225,97.201,97.208,221600001.0
2007-02-07 14:57:00,97.229,97.229,97.197,97.203,329000000.0
2007-02-07 14:58:00,97.23,97.232,97.206,97.214,122500000.0
2007-02-07 14:59:00,97.229,97.229,97.179,97.221,107900000.0
2007-02-07 15:00:00,97.227,97.23,97.204,97.217,217799999.0
2007-02-07 15:01:00,97.226,97.226,97.205,97.213,215300000.0
2007-02-07 15:02:00,97.205,97.22,97.197,97.215,259699999.0
2007-02-07 15:03:00,97.193,97.212,97.19,97.21,242099998.0
2007-02-07 15:04:00,97.188,97.22,97.186,97.22,192400000.0
2007-02-07 15:05:00,97.197,97.216,97.186,97.216,287300003.0
2007-02-07 15:06:00,97.199,97.237,97.199,97.223,210899995.0
2007-02-07 15:07:00,97.209,97.237,97.208,97.237,178699998.0
2007-02-07 15:08:00,97.235,97.235,97.22,97.22,101200003.0
2007-02-07 15:09:00,97.23,97.24,97.23,97.23,18600000.0
2007-02-07 15:10:00,97.223,97.237,97.206,97.227,307799999.0
2007-02-07 15:11:00,97.229,97.237,97.204,97.234,293200001.0
2007-02-07 15:12:00,97.213,97.237,97.208,97.237,159400001.0
2007-02-07 15:13:00,97.219,97.243,97.213,97.235,245799999.0
2007-02-07 15:14:00,97.213,97.262,97.212,97.25,259300000.0
2007-02-07 15:15:00,97.237,97.263,97.212,97.233,273699998.0
2007-02-07 15:16:00,97.228,97.231,97.189,97.189,427800003.0
2007-02-07 15:17:00,97.2,97.232,97.19,97.218,225200000.0
2007-02-07 15:18:00,97.209,97.228,97.197,97.217,272999997.0
2007-02-07 15:19:00,97.217,97.232,97.199,97.199,355700000.0
2007-02-07 15:20:00,97.215,97.24,97.205,97.229,190499998.0
2007-02-07 15:21:00,97.226,97.242,97.202,97.226,127300001.0
2007-02-07 15:22:00,97.236,97.236,97.163,97.211,223499997.0
2007-02-07 15:23:00,97.231,97.248,97.215,97.243,327599997.0
2007-02-07 15:24:00,97.235,97.248,97.221,97.242,203500001.0
2007-02-07 15:25:00,97.244,97.245,97.221,97.245,178000001.0
2007-02-07 15:26:00,97.217,97.237,97.204,97.234,220600004.0
2007-02-07 15:27:00,97.233,97.245,97.221,97.232,326099995.0
2007-02-07 15:28:00,97.239,97.256,97.235,97.25,220300000.0
2007-02-07 15:29:00,97.243,97.243,97.222,97.222,151499998.0
2007-02-07 15:30:00,97.244,97.244,97.215,97.217,302600003.0
2007-02-07 15:31:00,97.213,97.252,97.213,97.252,196100001.0
2007-02-07 15:32:00,97.248,97.267,97.229,97.267,138199999.0
2007-02-07 15:33:00,97.268,97.293,97.266,97.293,98900003.0
2007-02-07 15:34:00,97.288,97.308,97.28,97.297,302399999.0
2007-02-07 15:35:00,97.268,97.287,97.254,97.273,128200000.0
2007-02-07 15:36:00,97.283,97.292,97.267,97.271,335500000.0
2007-02-07 15:37:00,97.277,97.301,97.274,97.274,215699999.0
2007-02-07 15:38:00,97.256,97.279,97.253,97.268,226500002.0
2007-02-07 15:39:00,97.259,97.273,97.241,97.258,211699995.0
2007-02-07 15:40:00,97.291,97.31,97.291,97.294,149499999.0
2007-02-07 15:41:00,97.299,97.304,97.277,97.277,100299999.0
2007-02-07 15:42:00,97.264,97.291,97.256,97.291,214500002.0
2007-02-07 15:43:00,97.284,97.301,97.281,97.288,280299995.0
2007-02-07 15:44:00,97.282,97.291,97.246,97.275,220799998.0
2007-02-07 15:45:00,97.293,97.293,97.258,97.258,197700001.0
2007-02-07 15:46:00,97.276,97.285,97.256,97.256,250700003.0
2007-02-07 15:47:00,97.255,97.3,97.255,97.29,268299998.0
2007-02-07 15:48:00,97.274,97.295,97.266,97.281,221600003.0
2007-02-07 15:49:00,97.283,97.283,97.25,97.25,124800000.0
2007-02-07 15:50:00,97.267,97.27,97.242,97.262,186100000.0
2007-02-07 15:51:00,97.253,97.267,97.235,97.247,312999998.0
2007-02-07 15:52:00,97.26,97.276,97.236,97.251,295100002.0
2007-02-07 15:53:00,97.242,97.267,97.223,97.262,260100001.0
2007-02-07 15:54:00,97.262,97.263,97.222,97.253,265800000.0
2007-02-07 15:55:00,97.253,97.269,97.25,97.265,233799998.0
2007-02-07 15:56:00,97.24,97.261,97.218,97.228,115099999.0
2007-02-07 15:57:00,97.248,97.261,97.236,97.25,354000004.0
2007-02-07 15:58:00,97.229,97.254,97.22,97.254,214600003.0
2007-02-07 15:59:00,97.247,97.249,97.217,97.235,208199998.0
2007-02-07 16:00:00,97.188,97.216,97.188,97.213,194400002.0
2007-02-07 16:01:00,97.21,97.216,97.175,97.214,286699995.0
2007-02-07 16:02:00,97.216,97.228,97.2,97.21,241799996.0
2007-02-07 16:03:00,97.218,97.223,97.199,97.212,232599997.0
2007-02-07 16:04:00,97.204,97.218,97.198,97.198,195299998.0
2007-02-07 16:05:00,97.216,97.216,97.19,97.201,227699999.0
2007-02-07 16:06:00,97.204,97.222,97.183,97.208,108600001.0
2007-02-07 16:07:00,97.214,97.214,97.184,97.192,184000003.0
2007-02-07 16:08:00,97.196,97.22,97.196,97.197,301899999.0
2007-02-07 16:09:00,97.209,97.209,97.174,97.174,159000000.0
2007-02-07 16:10:00,97.192,97.23,97.184,97.212,434900002.0
2007-02-07 16:11:00,97.24,97.244,97.217,97.235,194299999.0
2007-02-07 16:12:00,97.233,97.241,97.21,97.226,162699999.0
2007-02-07 16:13:00,97.238,97.24,97.198,97.213,253599997.0
2007-02-07 16:14:00,97.225,97.253,97.22,97.252,217099999.0
2007-02-07 16:15:00,97.252,97.256,97.23,97.235,309599995.0
2007-02-07 16:16:00,97.241,97.255,97.219,97.239,244300002.0
2007-02-07 16:17:00,97.25,97.267,97.213,97.213,181499995.0
2007-02-07 16:18:00,97.266,97.279,97.25,97.275,238999996.0
2007-02-07 16:19:00,97.273,97.273,97.238,97.238,183299999.0
2007-02-07 16:20:00,97.22,97.242,97.21,97.242,323800000.0
2007-02-07 16:21:00,97.243,97.247,97.224,97.232,254300001.0
2007-02-07 16:22:00,97.222,97.236,97.201,97.235,179099999.0
2007-02-07 16:23:00,97.215,97.239,97.207,97.234,298599998.0
2007-02-07 16:24:00,97.233,97.236,97.212,97.214,272200001.0
2007-02-07 16:25:00,97.204,97.225,97.193,97.22,133800000.0
2007-02-07 16:26:00,97.211,97.228,97.195,97.212,174899999.0
2007-02-07 16:27:00,97.214,97.235,97.209,97.218,371099994.0
2007-02-07 16:28:00,97.207,97.245,97.207,97.245,129300001.0
2007-02-07 16:29:00,97.248,97.26,97.231,97.231,166700000.0
2007-02-07 16:30:00,97.251,97.251,97.215,97.242,191299999.0
2007-02-07 16:31:00,97.224,97.244,97.211,97.244,295899997.0
2007-02-07 16:32:00,97.225,97.225,97.19,97.209,188300002.0
2007-02-07 16:33:00,97.213,97.217,97.19,97.195,284500001.0
2007-02-07 16:34:00,97.203,97.244,97.192,97.239,225500000.0
2007-02-07 16:35:00,97.231,97.254,97.216,97.238,194100003.0
2007-02-07 16:36:00,97.256,97.278,97.23,97.24,237099996.0
2007-02-07 16:37:00,97.243,97.265,97.229,97.232,248599999.0
2007-02-07 16:38:00,97.22,97.258,97.22,97.253,268900003.0
2007-02-07 16:39:00,97.224,97.25,97.22,97.25,237300002.0
2007-02-07 16:40:00,97.239,97.252,97.223,97.237,147699999.0
2007-02-07 16:41:00,97.245,97.245,97.223,97.224,173100002.0
2007-02-07 16:42:00,97.232,97.267,97.232,97.254,360699997.0
2007-02-07 16:43:00,97.235,97.266,97.235,97.255,291400000.0
2007-02-07 16:44:00,97.262,97.27,97.237,97.25,180999997.0
2007-02-07 16:45:00,97.286,97.302,97.265,97.281,407999997.0
2007-02-07 16:46:00,97.296,97.318,97.26,97.278,136699999.0
2007-02-07 16:47:00,97.295,97.315,97.281,97.281,207500001.0
2007-02-07 16:48:00,97.287,97.314,97.278,97.309,313100000.0
2007-02-07 16:49:00,97.321,97.326,97.294,97.299,207700001.0
2007-02-07 16:50:00,97.308,97.324,97.303,97.324,150699998.0
2007-02-07 16:51:00,97.316,97.316,97.295,97.295,146200001.0
2007-02-07 16:52:00,97.299,97.322,97.276,97.299,252999997.0
2007-02-07 16:53:00,97.316,97.333,97.292,97.318,229200001.0
2007-02-07 16:54:00,97.311,97.32,97.294,97.315,132099998.0
2007-02-07 16:55:00,97.297,97.313,97.289,97.313,242499999.0
2007-02-07 16:56:00,97.316,97.333,97.307,97.333,158300000.0
2007-02-07 16:57:00,97.337,97.337,97.311,97.315,320600001.0
2007-02-07 16:58:00,97.293,97.313,97.283,97.304,179500002.0
2007-02-07 16:59:00,97.284,97.328,97.284,97.321,140399997.0
2007-02-07 17:00:00,97.322,97.354,97.321,97.35,298999998.0
2007-02-07 17:01:00,97.334,97.38,97.323,97.38,136100000.0
2007-02-07 17:02:00,97.383,97.39,97.361,97.371,110299997.0
2007-02-07 17:03:00,97.359,97.38,97.346,97.37,251299999.0
2007-02-07 17:04:00,97.375,97.389,97.366,97.366,162999999.0
2007-02-07 17:05:00,97.393,97.399,97.367,97.367,159400000.0
2007-02-07 17:06:00,97.376,97.382,97.337,97.337,217099998.0
2007-02-07 17:07:00,97.352,97.355,97.325,97.334,274599998.0
2007-02-07 17:08:00,97.333,97.343,97.315,97.34,275499999.0
2007-02-07 17:09:00,97.319,97.338,97.303,97.332,303499999.0
2007-02-07 17:10:00,97.331,97.358,97.322,97.34,196099999.0
2007-02-07 17:11:00,97.355,97.358,97.325,97.325,236799998.0
2007-02-07 17:12:00,97.338,97.357,97.327,97.337,102800000.0
2007-02-07 17:13:00,97.342,97.366,97.326,97.366,134299999.0
2007-02-07 17:14:00,97.347,97.38,97.337,97.38,226399999.0
2007-02-07 17:15:00,97.358,97.358,97.339,97.34,171300003.0
2007-02-07 17:16:00,97.358,97.381,97.336,97.363,188000001.0
2007-02-07 17:17:00,97.352,97.375,97.336,97.375,261399993.0
2007-02-07 17:18:00,97.372,97.385,97.361,97.369,259899996.0
2007-02-07 17:19:00,97.386,97.394,97.361,97.371,414600002.0
2007-02-07 17:20:00,97.374,97.392,97.374,97.389,175600000.0
2007-02-07 17:21:00,97.394,97.397,97.367,97.367,120500001.0
2007-02-07 17:22:00,97.405,97.442,97.405,97.437,300699999.0
2007-02-07 17:23:00,97.429,97.447,97.411,97.434,146199999.0
2007-02-07 17:24:00,97.421,97.457,97.415,97.457,206999999.0
2007-02-07 17:25:00,97.442,97.464,97.419,97.43,176299998.0
2007-02-07 17:26:00,97.428,97.447,97.424,97.436,184600002.0
2007-02-07 17:27:00,97.437,97.446,97.413,97.413,172799998.0
2007-02-07 17:28:00,97.428,97.428,97.389,97.39,181499998.0
2007-02-07 17:29:00,97.399,97.418,97.389,97.394,274299999.0
2007-02-07 17:30:00,97.385,97.41,97.385,97.404,267200000.0
2007-02-07 17:31:00,97.379,97.41,97.379,97.41,142400000.0
2007-02-07 17:32:00,97.418,97.425,97.391,97.412,307700006.0
2007-02-07 17:33:00,97.408,97.423,97.397,97.397,380499999.0
2007-02-07 17:34:00,97.417,97.423,97.405,97.418,241499998.0
2007-02-07 17:35:00,97.421,97.432,97.411,97.416,224999999.0
2007-02-07 17:36:00,97.428,97.446,97.422,97.44,249500000.0
2007-02-07 17:37:00,97.441,97.441,97.411,97.417,180999999.0
2007-02-07 17:38:00,97.422,97.422,97.393,97.393,249500001.0
2007-02-07 17:39:00,97.4,97.412,97.382,97.41,266599998.0
2007-02-07 17:40:00,97.373,97.41,97.37,97.41,259499998.0
2007-02-07 17:41:00,97.379,97.409,97.365,97.366,287699998.0
2007-02-07 17:42:00,97.376,97.376,97.344,97.348,156199999.0
2007-02-07 17:43:00,97.34,97.37,97.34,97.358,148200000.0
2007-02-07 17:44:00,97.361,97.361,97.327,97.338,204000001.0
2007-02-07 17:45:00,97.363,97.378,97.351,97.378,222500000.0
2007-02-07 17:46:00,97.379,97.379,97.352,97.352,122399999.0
2007-02-07 17:47:00,97.367,97.384,97.354,97.384,232999996.0
2007-02-07 17:48:00,97.382,97.391,97.368,97.379,70499998.0
2007-02-07 17:49:00,97.357,97.385,97.35,97.368,266400002.0
2007-02-07 17:50:00,97.371,97.371,97.347,97.351,129599998.0
2007-02-07 17:51:00,97.362,97.368,97.344,97.35,169400002.0
2007-02-07 17:52:00,97.359,97.359,97.313,97.313,182400001.0
2007-02-07 17:53:00,97.308,97.33,97.29,97.312,306000001.0
2007-02-07 17:54:00,97.33,97.348,97.321,97.348,133800002.0
2007-02-07 17:55:00,97.335,97.352,97.304,97.312,223100001.0
2007-02-07 17:56:00,97.316,97.339,97.31,97.315,383899999.0
2007-02-07 17:57:00,97.318,97.333,97.29,97.304,308099999.0
2007-02-07 17:58:00,97.306,97.325,97.289,97.307,121899999.0
2007-02-07 17:59:00,97.307,97.327,97.292,97.313,157700000.0
2007-02-07 18:00:00,97.303,97.325,97.299,97.305,342499994.0
2007-02-07 18:02:00,97.31,97.32,97.31,97.32,2131399991.0
2007-02-07 18:03:00,97.33,97.34,97.32,97.32,2131399991.0
2007-02-07 18:04:00,97.33,97.33,97.32,97.32,2131399991.0
2007-02-07 18:05:00,97.31,97.33,97.31,97.32,2131399991.0
2007-02-07 18:06:00,97.344,97.357,97.322,97.34,2131399991.0
2007-02-07 18:07:00,97.3,97.31,97.3,97.31,1680999992.0
2007-02-07 18:08:00,97.3,97.31,97.3,97.31,1680999992.0
2007-02-07 18:10:00,97.304,97.316,97.277,97.297,1680999992.0
2007-02-07 18:11:00,97.286,97.327,97.286,97.299,788400004.0
2007-02-07 18:12:00,97.292,97.307,97.269,97.284,1310799996.0
2007-02-07 18:13:00,97.266,97.299,97.256,97.292,2010399999.0
2007-02-07 18:14:00,97.29,97.31,97.29,97.3,1363499990.0
2007-02-07 18:15:00,97.31,97.31,97.3,97.31,1363499990.0
2007-02-07 18:16:00,97.3,97.31,97.3,97.31,1363499990.0
2007-02-07 18:17:00,97.29,97.323,97.29,97.318,1363499990.0
2007-02-07 18:18:00,97.323,97.355,97.322,97.336,1168199998.0
2007-02-07 18:19:00,97.33,97.33,97.3,97.3,1830999998.0
2007-02-07 18:20:00,97.335,97.343,97.305,97.312,1830999998.0
2007-02-07 18:21:00,97.33,97.34,97.313,97.321,1923499987.0
2007-02-07 18:22:00,97.32,97.342,97.31,97.318,1293500001.0
2007-02-07 18:24:00,97.325,97.344,97.298,97.301,1869999995.0
2007-02-07 18:25:00,97.306,97.319,97.281,97.315,1998199990.0
2007-02-07 18:26:00,97.312,97.322,97.283,97.3,1718299996.0
2007-02-07 18:27:00,97.318,97.318,97.289,97.305,1159499994.0
2007-02-07 18:28:00,97.316,97.316,97.284,97.284,1565599994.0
2007-02-07 18:29:00,97.297,97.305,97.269,97.285,1193499994.0
2007-02-07 18:30:00,97.296,97.298,97.273,97.28,785299997.0
2007-02-07 18:31:00,97.264,97.282,97.253,97.277,1271099991.0
2007-02-07 18:32:00,97.273,97.296,97.263,97.278,1734499990.0
2007-02-07 18:33:00,97.34,97.35,97.34,97.35,1692799993.0
2007-02-07 18:34:00,97.286,97.292,97.252,97.275,1692799993.0
2007-02-07 18:35:00,97.287,97.298,97.255,97.268,1976299986.0
2007-02-07 18:36:00,97.298,97.302,97.273,97.274,766599999.0
2007-02-07 18:37:00,97.29,97.29,97.256,97.284,997999992.0
2007-02-07 18:38:00,97.282,97.284,97.242,97.266,916799992.0
2007-02-07 18:39:00,97.288,97.302,97.267,97.276,1062899995.0
2007-02-07 18:40:00,97.262,97.286,97.24,97.24,1673900002.0
2007-02-07 18:41:00,97.255,97.265,97.218,97.218,890099996.0
2007-02-07 18:42:00,97.229,97.263,97.218,97.231,1362099995.0
2007-02-07 18:43:00,97.238,97.261,97.228,97.247,458299998.0
2007-02-07 18:44:00,97.23,97.253,97.223,97.243,745400002.0
2007-02-07 18:45:00,97.221,97.254,97.221,97.251,575399998.0
2007-02-07 18:46:00,97.258,97.274,97.244,97.247,635699997.0
2007-02-07 18:47:00,97.263,97.27,97.25,97.25,236299997.0
2007-02-07 18:48:00,97.252,97.284,97.252,97.282,494399998.0
2007-02-07 18:49:00,97.29,97.306,97.281,97.288,909699992.0
2007-02-07 18:50:00,97.275,97.302,97.274,97.294,850199994.0
2007-02-07 18:51:00,97.301,97.312,97.285,97.286,1064500002.0
2007-02-07 18:52:00,97.292,97.305,97.271,97.286,1316999997.0
2007-02-07 18:53:00,97.29,97.29,97.257,97.27,1778299995.0
2007-02-07 18:54:00,97.261,97.292,97.253,97.259,1344999988.0
2007-02-07 18:55:00,97.293,97.32,97.285,97.304,1621799994.0
2007-02-07 18:56:00,97.299,97.323,97.293,97.318,257200001.0
2007-02-07 18:57:00,97.311,97.324,97.283,97.295,399200001.0
2007-02-07 18:58:00,97.31,97.317,97.292,97.31,877299998.0
2007-02-07 18:59:00,97.3,97.3,97.268,97.277,1343599998.0
2007-02-07 19:00:00,97.299,97.306,97.28,97.28,327800002.0
2007-02-07 19:01:00,97.304,97.317,97.287,97.288,477300002.0
2007-02-07 19:02:00,97.314,97.32,97.297,97.303,177200002.0
2007-02-07 19:03:00,97.31,97.338,97.31,97.318,592500002.0
2007-02-07 19:04:00,97.333,97.338,97.307,97.326,381499999.0
2007-02-07 19:05:00,97.324,97.33,97.301,97.311,533199996.0
2007-02-07 19:06:00,97.307,97.328,97.296,97.321,1218800008.0
2007-02-07 19:07:00,97.321,97.331,97.297,97.297,1480599999.0
2007-02-07 19:08:00,97.299,97.326,97.299,97.318,1902700003.0
2007-02-07 19:09:00,97.298,97.325,97.282,97.305,1228899995.0
2007-02-07 19:10:00,97.309,97.323,97.292,97.313,278700003.0
2007-02-07 19:11:00,97.309,97.32,97.274,97.286,550199997.0
2007-02-07 19:12:00,97.272,97.301,97.272,97.301,200000002.0
2007-02-07 19:13:00,97.28,97.297,97.268,97.295,419700003.0
2007-02-07 19:14:00,97.289,97.316,97.289,97.31,421899999.0
2007-02-07 19:15:00,97.299,97.315,97.289,97.309,889099994.0
2007-02-07 19:16:00,97.289,97.317,97.286,97.317,475499994.0
2007-02-07 19:17:00,97.314,97.332,97.3,97.32,726800000.0
2007-02-07 19:18:00,97.315,97.328,97.293,97.293,587399996.0
2007-02-07 19:19:00,97.315,97.333,97.293,97.304,1243299998.0
2007-02-07 19:20:00,97.3,97.318,97.279,97.318,725100005.0
2007-02-07 19:21:00,97.31,97.329,97.3,97.323,851799991.0
2007-02-07 19:22:00,97.321,97.338,97.313,97.338,174599999.0
2007-02-07 19:23:00,97.327,97.337,97.3,97.314,1814299981.0
2007-02-07 19:24:00,97.316,97.342,97.316,97.342,849499999.0
2007-02-07 19:25:00,97.341,97.351,97.314,97.321,1224699994.0
2007-02-07 19:26:00,97.333,97.342,97.302,97.307,1830200005.0
2007-02-07 19:27:00,97.341,97.353,97.325,97.329,1567999996.0
2007-02-07 19:28:00,97.353,97.357,97.314,97.331,1116300001.0
2007-02-07 19:29:00,97.34,97.34,97.313,97.32,372299999.0
2007-02-07 19:30:00,97.336,97.337,97.306,97.324,971700008.0
2007-02-07 19:31:00,97.327,97.345,97.312,97.333,583799991.0
2007-02-07 19:32:00,97.342,97.359,97.333,97.349,865600002.0
2007-02-07 19:33:00,97.346,97.357,97.333,97.345,677900001.0
2007-02-07 19:34:00,97.343,97.368,97.334,97.355,1192499992.0
2007-02-07 19:35:00,97.341,97.364,97.327,97.36,768000001.0
2007-02-07 19:36:00,97.346,97.367,97.338,97.364,636299999.0
2007-02-07 19:37:00,97.365,97.365,97.337,97.337,236000000.0
2007-02-07 19:38:00,97.35,97.356,97.331,97.339,979999993.0
2007-02-07 19:39:00,97.337,97.355,97.329,97.347,781999999.0
2007-02-07 19:40:00,97.33,97.354,97.326,97.344,907700005.0
2007-02-07 19:41:00,97.337,97.363,97.336,97.345,1206100000.0
2007-02-07 19:42:00,97.347,97.362,97.338,97.36,1014799996.0
2007-02-07 19:43:00,97.341,97.363,97.336,97.359,329000000.0
2007-02-07 19:44:00,97.355,97.37,97.34,97.34,739899999.0
2007-02-07 19:45:00,97.322,97.341,97.313,97.333,384199998.0
2007-02-07 19:46:00,97.315,97.343,97.312,97.339,582200000.0
2007-02-07 19:47:00,97.324,97.347,97.311,97.347,295700000.0
2007-02-07 19:48:00,97.333,97.362,97.326,97.348,1053199993.0
2007-02-07 19:49:00,97.34,97.35,97.318,97.328,717499997.0
2007-02-07 19:50:00,97.344,97.351,97.315,97.332,744600003.0
2007-02-07 19:51:00,97.313,97.353,97.313,97.334,599199997.0
2007-02-07 19:52:00,97.318,97.352,97.318,97.344,423100005.0
2007-02-07 19:53:00,97.334,97.359,97.33,97.338,634599996.0
2007-02-07 19:54:00,97.351,97.382,97.347,97.373,792699994.0
2007-02-07 19:55:00,97.355,97.375,97.346,97.357,283500003.0
2007-02-07 19:56:00,97.36,97.361,97.34,97.34,472600000.0
2007-02-07 19:57:00,97.348,97.374,97.341,97.363,602700007.0
2007-02-07 19:58:00,97.352,97.355,97.326,97.339,1017699997.0
2007-02-07 19:59:00,97.349,97.351,97.327,97.333,608299995.0
2007-02-07 20:00:00,97.331,97.353,97.324,97.337,527600000.0
2007-02-07 20:01:00,97.322,97.336,97.289,97.315,502000003.0
2007-02-07 20:02:00,97.299,97.322,97.296,97.315,657699998.0
2007-02-07 20:03:00,97.294,97.313,97.286,97.3,560100003.0
2007-02-07 20:04:00,97.303,97.315,97.294,97.302,534399994.0
2007-02-07 20:05:00,97.296,97.307,97.287,97.3,481300000.0
2007-02-07 20:06:00,97.284,97.312,97.277,97.298,609800006.0
2007-02-07 20:07:00,97.3,97.317,97.29,97.308,418699999.0
2007-02-07 20:08:00,97.31,97.315,97.282,97.292,726599996.0
2007-02-07 20:09:00,97.297,97.312,97.276,97.289,607600002.0
2007-02-07 20:10:00,97.297,97.321,97.286,97.312,575799995.0
2007-02-07 20:11:00,97.3,97.325,97.282,97.315,1579499989.0
2007-02-07 20:12:00,97.284,97.32,97.284,97.315,1426599996.0
2007-02-07 20:13:00,97.31,97.326,97.3,97.324,822299998.0
2007-02-07 20:14:00,97.3,97.321,97.261,97.295,627299998.0
2007-02-07 20:15:00,97.294,97.311,97.276,97.279,974599991.0
2007-02-07 20:16:00,97.289,97.297,97.246,97.246,1288299991.0
2007-02-07 20:17:00,97.259,97.297,97.259,97.297,367500000.0
2007-02-07 20:18:00,97.295,97.309,97.281,97.309,283700001.0
2007-02-07 20:19:00,97.292,97.315,97.273,97.294,1542899993.0
2007-02-07 20:20:00,97.267,97.296,97.249,97.282,1607799994.0
2007-02-07 20:21:00,97.284,97.287,97.267,97.268,407899994.0
2007-02-07 20:22:00,97.262,97.275,97.242,97.245,713999992.0
2007-02-07 20:23:00,97.253,97.275,97.242,97.249,573900000.0
2007-02-07 20:24:00,97.251,97.277,97.248,97.277,657899998.0
2007-02-07 20:25:00,97.277,97.283,97.25,97.25,701799990.0
2007-02-07 20:26:00,97.263,97.297,97.262,97.286,491999995.0
2007-02-07 20:27:00,97.282,97.298,97.269,97.29,1220699993.0
2007-02-07 20:28:00,97.283,97.288,97.254,97.267,2036399995.0
2007-02-07 20:29:00,97.22,97.24,97.21,97.22,1992700003.0
2007-02-07 20:30:00,97.244,97.279,97.244,97.272,1992700003.0
2007-02-07 20:31:00,97.272,97.274,97.244,97.262,1714500004.0
2007-02-07 20:32:00,97.22,97.22,97.22,97.22,610400000.0
2007-02-07 20:33:00,97.255,97.27,97.23,97.27,610400000.0
2007-02-07 20:34:00,97.26,97.277,97.244,97.258,297399998.0
2007-02-07 20:35:00,97.234,97.252,97.218,97.238,692500002.0
2007-02-07 20:36:00,97.214,97.243,97.201,97.238,633000003.0
2007-02-07 20:37:00,97.22,97.246,97.21,97.232,433199998.0
2007-02-07 20:38:00,97.218,97.245,97.214,97.216,1533999995.0
2007-02-07 20:39:00,97.216,97.245,97.215,97.235,1285099995.0
2007-02-07 20:40:00,97.219,97.247,97.213,97.236,1545099999.0
2007-02-07 20:41:00,97.204,97.247,97.202,97.24,1020400005.0
2007-02-07 20:42:00,97.235,97.246,97.19,97.19,1032300000.0
2007-02-07 20:43:00,97.225,97.24,97.205,97.217,737699995.0
2007-02-07 20:44:00,97.224,97.245,97.196,97.227,1142299996.0
2007-02-07 20:45:00,97.235,97.247,97.216,97.219,886300003.0
2007-02-07 20:46:00,97.243,97.254,97.222,97.222,829499998.0
2007-02-07 20:47:00,97.24,97.255,97.221,97.223,1246399996.0
2007-02-07 20:48:00,97.236,97.245,97.221,97.223,917300002.0
2007-02-07 20:49:00,97.227,97.251,97.215,97.221,699599999.0
2007-02-07 20:50:00,97.24,97.244,97.217,97.217,1014599998.0
2007-02-07 20:51:00,97.241,97.259,97.229,97.23,598199996.0
2007-02-07 20:52:00,97.232,97.258,97.229,97.255,501000000.0
2007-02-07 20:53:00,97.237,97.25,97.219,97.25,1654699988.0
2007-02-07 20:54:00,97.23,97.245,97.204,97.228,529299999.0
2007-02-07 20:55:00,97.23,97.242,97.205,97.225,1226999999.0
2007-02-07 20:56:00,97.217,97.246,97.212,97.23,1149900002.0
2007-02-07 20:57:00,97.239,97.25,97.216,97.231,1382599986.0
2007-02-07 20:58:00,97.249,97.261,97.221,97.221,2146599995.0
2007-02-07 20:59:00,97.13,97.15,97.12,97.13,684599996.0
2007-02-07 21:00:00,97.15,97.16,97.13,97.16,684599996.0
2007-02-07 21:01:00,97.15,97.16,97.15,97.16,684599996.0
2007-02-07 21:02:00,97.243,97.246,97.222,97.233,684599996.0
2007-02-07 21:03:00,97.243,97.255,97.233,97.234,612600000.0
2007-02-07 21:04:00,97.229,97.251,97.225,97.225,443000001.0
2007-02-07 21:05:00,97.254,97.282,97.254,97.273,289599995.0
2007-02-07 21:06:00,97.235,97.248,97.222,97.235,562100000.0
2007-02-07 21:07:00,97.237,97.256,97.231,97.238,596499995.0
2007-02-07 21:08:00,97.232,97.255,97.226,97.245,493399999.0
2007-02-07 21:09:00,97.242,97.244,97.217,97.22,234200000.0
2007-02-07 21:10:00,97.221,97.236,97.205,97.232,379499999.0
2007-02-07 21:11:00,97.22,97.245,97.218,97.234,536400000.0
2007-02-07 21:12:00,97.203,97.226,97.195,97.22,423300002.0
2007-02-07 21:13:00,97.22,97.243,97.215,97.234,938399996.0
2007-02-07 21:14:00,97.227,97.243,97.209,97.227,1044800000.0
2007-02-07 21:15:00,97.229,97.231,97.194,97.202,1148999989.0
2007-02-07 21:16:00,97.215,97.233,97.189,97.205,691899995.0
2007-02-07 21:17:00,97.227,97.227,97.182,97.193,1444599992.0
2007-02-07 21:18:00,97.21,97.221,97.194,97.204,755200006.0
2007-02-07 21:19:00,97.204,97.236,97.204,97.233,1009899996.0
2007-02-07 21:20:00,97.237,97.247,97.213,97.218,1609799991.0
2007-02-07 21:21:00,97.24,97.25,97.211,97.224,1739499995.0
2007-02-07 21:22:00,97.242,97.242,97.199,97.219,1675299998.0
2007-02-07 21:23:00,97.233,97.253,97.222,97.239,803899991.0
2007-02-07 21:24:00,97.241,97.255,97.233,97.25,761200000.0
2007-02-07 21:25:00,97.233,97.258,97.229,97.247,1254199996.0
2007-02-07 21:26:00,97.242,97.243,97.214,97.215,421899997.0
2007-02-07 21:27:00,97.214,97.243,97.214,97.242,419299997.0
2007-02-07 21:28:00,97.233,97.245,97.218,97.23,328299998.0
2007-02-07 21:29:00,97.237,97.245,97.214,97.239,879899997.0
2007-02-07 21:30:00,97.232,97.237,97.214,97.214,446000002.0
2007-02-07 21:31:00,97.197,97.228,97.195,97.228,249299996.0
2007-02-07 21:32:00,97.235,97.235,97.212,97.22,1291200000.0
2007-02-07 21:33:00,97.205,97.223,97.194,97.194,141999998.0
2007-02-07 21:34:00,97.206,97.222,97.181,97.181,598899998.0
2007-02-07 21:35:00,97.208,97.216,97.186,97.191,249300001.0
2007-02-07 21:36:00,97.198,97.2,97.178,97.185,162399999.0
2007-02-07 21:37:00,97.18,97.218,97.18,97.218,406600005.0
2007-02-07 21:38:00,97.2,97.227,97.199,97.209,551500006.0
2007-02-07 21:39:00,97.193,97.216,97.193,97.215,295200000.0
2007-02-07 21:40:00,97.208,97.209,97.177,97.182,342899997.0
2007-02-07 21:41:00,97.199,97.202,97.163,97.163,434799992.0
2007-02-07 21:42:00,97.188,97.209,97.18,97.199,659299998.0
2007-02-07 21:43:00,97.198,97.21,97.183,97.205,610199998.0
2007-02-07 21:44:00,97.182,97.207,97.17,97.207,1125899999.0
2007-02-07 21:45:00,97.204,97.204,97.166,97.176,967799991.0
2007-02-07 21:46:00,97.197,97.212,97.18,97.2,555800007.0
2007-02-07 21:47:00,97.188,97.215,97.184,97.196,880300002.0
2007-02-07 21:48:00,97.183,97.195,97.169,97.192,200300000.0
2007-02-07 21:49:00,97.2,97.2,97.163,97.173,661000003.0
2007-02-07 21:50:00,97.173,97.197,97.171,97.176,268100002.0
2007-02-07 21:51:00,97.18,97.184,97.158,97.173,418400002.0
2007-02-07 21:52:00,97.156,97.194,97.152,97.19,557000001.0
2007-02-07 21:53:00,97.154,97.184,97.146,97.169,372099996.0
2007-02-07 21:54:00,97.193,97.193,97.164,97.167,209399999.0
2007-02-07 21:55:00,97.183,97.183,97.158,97.16,155100002.0
2007-02-07 21:56:00,97.162,97.17,97.15,97.17,520300001.0
2007-02-07 21:57:00,97.153,97.175,97.145,97.175,96899999.0
2007-02-07 21:58:00,97.156,97.18,97.155,97.18,153999998.0
2007-02-07 21:59:00,97.161,97.175,97.117,97.132,625600003.0
2007-02-07 22:00:00,97.137,97.15,97.116,97.131,545799999.0
2007-02-07 22:01:00,97.152,97.16,97.131,97.148,734500001.0
2007-02-07 22:02:00,97.149,97.154,97.126,97.13,1175200002.0
2007-02-07 22:03:00,97.128,97.141,97.113,97.117,315399999.0
2007-02-07 22:04:00,97.148,97.148,97.115,97.116,766899992.0
2007-02-07 22:05:00,97.126,97.14,97.102,97.122,303199998.0
2007-02-07 22:06:00,97.145,97.145,97.12,97.12,111800001.0
2007-02-07 22:07:00,97.129,97.15,97.129,97.147,242300005.0
2007-02-07 22:08:00,97.155,97.156,97.134,97.134,141600000.0
2007-02-07 22:09:00,97.145,97.162,97.131,97.15,369100001.0
2007-02-07 22:10:00,97.153,97.16,97.122,97.122,234099997.0
2007-02-07 22:11:00,97.156,97.169,97.139,97.147,341999998.0
2007-02-07 22:12:00,97.145,97.168,97.13,97.156,303699998.0
2007-02-07 22:13:00,97.149,97.157,97.111,97.123,537500001.0
2007-02-07 22:14:00,97.128,97.138,97.104,97.119,180000000.0
2007-02-07 22:15:00,97.127,97.143,97.116,97.137,443399999.0
2007-02-07 22:16:00,97.14,97.14,97.115,97.117,332100000.0
2007-02-07 22:17:00,97.13,97.167,97.13,97.167,83700000.0
2007-02-07 22:18:00,97.158,97.17,97.144,97.15,296099999.0
2007-02-07 22:19:00,97.153,97.169,97.141,97.159,177400000.0
2007-02-07 22:20:00,97.162,97.167,97.143,97.154,218199996.0
2007-02-07 22:21:00,97.162,97.168,97.144,97.149,162299998.0
2007-02-07 22:22:00,97.149,97.169,97.126,97.126,342999996.0
2007-02-07 22:23:00,97.163,97.165,97.145,97.15,159799998.0
2007-02-07 22:24:00,97.163,97.166,97.124,97.139,362099998.0
2007-02-07 22:25:00,97.15,97.178,97.15,97.178,319000000.0
2007-02-07 22:26:00,97.175,97.176,97.151,97.151,246899999.0
2007-02-07 22:27:00,97.173,97.187,97.162,97.168,830199999.0
2007-02-07 22:28:00,97.167,97.171,97.13,97.136,392000000.0
2007-02-07 22:29:00,97.143,97.171,97.128,97.155,231600001.0
2007-02-07 22:30:00,97.183,97.186,97.16,97.172,492999997.0
2007-02-07 22:31:00,97.157,97.18,97.154,97.18,116699996.0
2007-02-07 22:32:00,97.176,97.182,97.154,97.16,226099999.0
2007-02-07 22:33:00,97.185,97.188,97.166,97.166,450100002.0
2007-02-07 22:34:00,97.185,97.193,97.167,97.168,368399999.0
2007-02-07 22:35:00,97.185,97.185,97.156,97.156,368199998.0
2007-02-07 22:36:00,97.17,97.175,97.144,97.147,386200000.0
2007-02-07 22:37:00,97.144,97.162,97.139,97.157,228599996.0
2007-02-07 22:38:00,97.158,97.163,97.144,97.145,337500000.0
2007-02-07 22:39:00,97.167,97.173,97.149,97.157,243300000.0
2007-02-07 22:40:00,97.158,97.174,97.153,97.17,328399999.0
2007-02-07 22:41:00,97.177,97.182,97.162,97.163,359799998.0
2007-02-07 22:42:00,97.175,97.191,97.161,97.18,214799999.0
2007-02-07 22:43:00,97.182,97.182,97.15,97.156,705000000.0
2007-02-07 22:44:00,97.175,97.18,97.151,97.151,462399999.0
2007-02-07 22:45:00,97.154,97.172,97.134,97.17,397400003.0
2007-02-07 22:46:00,97.175,97.182,97.152,97.16,468300005.0
2007-02-07 22:47:00,97.178,97.188,97.161,97.167,330699998.0
2007-02-07 22:48:00,97.162,97.179,97.139,97.165,442099995.0
2007-02-07 22:49:00,97.17,97.179,97.146,97.147,417799998.0
2007-02-07 22:50:00,97.155,97.171,97.148,97.168,245999999.0
2007-02-07 22:51:00,97.149,97.174,97.142,97.165,522299998.0
2007-02-07 22:52:00,97.159,97.173,97.158,97.173,226899997.0
2007-02-07 22:53:00,97.16,97.174,97.108,97.16,353799998.0
2007-02-07 22:54:00,97.139,97.166,97.139,97.163,246000000.0
2007-02-07 22:55:00,97.162,97.162,97.128,97.129,431999999.0
2007-02-07 22:56:00,97.119,97.145,97.113,97.132,112599999.0
2007-02-07 22:57:00,97.145,97.147,97.105,97.115,326699999.0
2007-02-07 22:58:00,97.152,97.152,97.126,97.128,205699998.0
2007-02-07 22:59:00,97.127,97.15,97.084,97.132,233399997.0
2007-02-07 23:00:00,97.157,97.157,97.129,97.151,162799999.0
2007-02-07 23:01:00,97.133,97.151,97.12,97.135,73599999.0
2007-02-07 23:02:00,97.156,97.168,97.135,97.156,194500000.0
2007-02-07 23:03:00,97.145,97.161,97.13,97.138,245699999.0
2007-02-07 23:04:00,97.12,97.155,97.12,97.155,70699999.0
2007-02-07 23:05:00,97.154,97.163,97.138,97.146,130900001.0
2007-02-07 23:06:00,97.137,97.167,97.137,97.167,183000000.0
2007-02-07 23:07:00,97.172,97.179,97.152,97.157,180400000.0
2007-02-07 23:08:00,97.16,97.164,97.142,97.157,304499999.0
2007-02-07 23:09:00,97.143,97.163,97.142,97.163,111099999.0
2007-02-07 23:10:00,97.157,97.162,97.143,97.146,118000000.0
2007-02-07 23:11:00,97.167,97.17,97.143,97.15,149600002.0
2007-02-07 23:12:00,97.17,97.175,97.139,97.15,245299999.0
2007-02-07 23:13:00,97.152,97.17,97.143,97.15,220900000.0
2007-02-07 23:14:00,97.177,97.177,97.145,97.148,382699999.0
2007-02-07 23:15:00,97.153,97.173,97.15,97.171,165000001.0
2007-02-07 23:16:00,97.155,97.176,97.141,97.162,297600000.0
2007-02-07 23:17:00,97.15,97.182,97.15,97.173,376899997.0
2007-02-07 23:18:00,97.167,97.181,97.162,97.175,169599998.0
2007-02-07 23:19:00,97.181,97.181,97.147,97.152,122699998.0
2007-02-07 23:20:00,97.166,97.184,97.156,97.181,187100002.0
2007-02-07 23:21:00,97.181,97.188,97.165,97.173,197299998.0
2007-02-07 23:22:00,97.18,97.18,97.15,97.15,156199997.0
2007-02-07 23:23:00,97.173,97.191,97.158,97.158,188399999.0
2007-02-07 23:24:00,97.182,97.192,97.164,97.164,219199997.0
2007-02-07 23:25:00,97.183,97.188,97.171,97.188,122199999.0
2007-02-07 23:26:00,97.181,97.192,97.168,97.182,273700002.0
2007-02-07 23:27:00,97.172,97.199,97.172,97.199,69899999.0
2007-02-07 23:28:00,97.198,97.213,97.194,97.209,135999999.0
2007-02-07 23:29:00,97.194,97.212,97.171,97.205,332300004.0
2007-02-07 23:30:00,97.194,97.207,97.18,97.195,204900002.0
2007-02-07 23:31:00,97.197,97.2,97.18,97.185,167599998.0
2007-02-07 23:32:00,97.191,97.205,97.171,97.186,267800000.0
2007-02-07 23:33:00,97.176,97.207,97.176,97.207,235600001.0
2007-02-07 23:34:00,97.193,97.199,97.165,97.175,349599998.0
2007-02-07 23:35:00,97.182,97.212,97.161,97.198,317200001.0
2007-02-07 23:36:00,97.203,97.206,97.185,97.189,190300002.0
2007-02-07 23:37:00,97.21,97.21,97.191,97.191,73600001.0
2007-02-07 23:38:00,97.194,97.214,97.185,97.203,219099998.0
2007-02-07 23:39:00,97.214,97.222,97.2,97.215,234499999.0
2007-02-07 23:40:00,97.213,97.214,97.189,97.191,195899998.0
2007-02-07 23:41:00,97.19,97.212,97.19,97.208,92999999.0
2007-02-07 23:42:00,97.198,97.21,97.181,97.181,185799999.0
2007-02-07 23:43:00,97.19,97.21,97.19,97.21,211599999.0
2007-02-07 23:44:00,97.183,97.217,97.166,97.169,262699999.0
2007-02-07 23:45:00,97.202,97.202,97.164,97.168,276199998.0
2007-02-07 23:46:00,97.188,97.204,97.188,97.201,64799999.0
2007-02-07 23:47:00,97.187,97.201,97.171,97.185,192100000.0
2007-02-07 23:48:00,97.193,97.197,97.174,97.184,211800001.0
2007-02-07 23:49:00,97.2,97.2,97.172,97.178,143800001.0
2007-02-07 23:50:00,97.185,97.189,97.165,97.171,195999997.0
2007-02-07 23:51:00,97.183,97.185,97.154,97.164,171800003.0
2007-02-07 23:52:00,97.185,97.195,97.172,97.178,106499999.0
2007-02-07 23:53:00,97.169,97.183,97.161,97.175,128800001.0
2007-02-07 23:54:00,97.167,97.188,97.163,97.188,244500002.0
2007-02-07 23:55:00,97.171,97.197,97.171,97.188,195699998.0
2007-02-07 23:56:00,97.195,97.202,97.176,97.177,266599998.0
2007-02-07 23:57:00,97.181,97.199,97.168,97.186,233599998.0
2007-02-07 23:58:00,97.19,97.19,97.164,97.168,192800000.0
2007-02-07 23:59:00,97.18,97.193,97.162,97.193,267299998.0
2007-02-08 00:00:00,97.166,97.178,97.146,97.165,171799998.0
2007-02-08 00:01:00,97.131,97.166,97.123,97.14,262200001.0
2007-02-08 00:02:00,97.148,97.154,97.13,97.153,203299999.0
2007-02-08 00:03:00,97.137,97.157,97.13,97.157,186200000.0
2007-02-08 00:04:00,97.123,97.158,97.123,97.158,94000000.0
2007-02-08 00:05:00,97.158,97.158,97.125,97.144,134699999.0
2007-02-08 00:06:00,97.155,97.16,97.132,97.147,292100000.0
2007-02-08 00:07:00,97.138,97.157,97.108,97.111,223700001.0
2007-02-08 00:08:00,97.136,97.152,97.133,97.147,75199998.0
2007-02-08 00:09:00,97.138,97.158,97.114,97.14,280799998.0
2007-02-08 00:10:00,97.171,97.178,97.152,97.173,266900001.0
2007-02-08 00:11:00,97.17,97.17,97.129,97.129,99899999.0
2007-02-08 00:12:00,97.136,97.147,97.121,97.121,236399997.0
2007-02-08 00:13:00,97.145,97.155,97.131,97.131,104400000.0
2007-02-08 00:14:00,97.138,97.158,97.133,97.136,159199999.0
2007-02-08 00:15:00,97.132,97.156,97.132,97.152,70499999.0
2007-02-08 00:16:00,97.134,97.156,97.123,97.156,283500001.0
2007-02-08 00:17:00,97.156,97.165,97.136,97.153,178300002.0
2007-02-08 00:18:00,97.153,97.155,97.136,97.14,88700003.0
2007-02-08 00:19:00,97.138,97.158,97.138,97.146,180300004.0
2007-02-08 00:20:00,97.157,97.168,97.137,97.145,241300001.0
2007-02-08 00:21:00,97.14,97.159,97.123,97.137,126199998.0
2007-02-08 00:22:00,97.127,97.17,97.127,97.17,265300001.0
2007-02-08 00:23:00,97.166,97.171,97.15,97.15,162399999.0
2007-02-08 00:24:00,97.16,97.174,97.145,97.17,161799997.0
2007-02-08 00:25:00,97.173,97.186,97.15,97.171,75300000.0
2007-02-08 00:26:00,97.177,97.192,97.164,97.168,284999997.0
2007-02-08 00:27:00,97.193,97.194,97.172,97.172,279500003.0
2007-02-08 00:28:00,97.178,97.199,97.178,97.195,126399998.0
2007-02-08 00:29:00,97.199,97.199,97.172,97.192,173999999.0
2007-02-08 00:30:00,97.167,97.196,97.163,97.196,94400000.0
2007-02-08 00:31:00,97.189,97.195,97.17,97.179,297899993.0
2007-02-08 00:32:00,97.195,97.2,97.167,97.195,220400001.0
2007-02-08 00:33:00,97.198,97.199,97.169,97.187,202700000.0
2007-02-08 00:34:00,97.167,97.196,97.126,97.144,302200003.0
2007-02-08 00:35:00,97.17,97.2,97.17,97.2,164700001.0
2007-02-08 00:36:00,97.2,97.2,97.172,97.2,286799999.0
2007-02-08 00:37:00,97.178,97.198,97.171,97.195,316700002.0
2007-02-08 00:38:00,97.173,97.202,97.173,97.202,151100002.0
2007-02-08 00:39:00,97.192,97.214,97.183,97.202,275100003.0
2007-02-08 00:40:00,97.195,97.195,97.159,97.167,190200000.0
2007-02-08 00:41:00,97.18,97.207,97.164,97.183,288200004.0
2007-02-08 00:42:00,97.169,97.198,97.169,97.194,198499996.0
2007-02-08 00:43:00,97.192,97.197,97.17,97.179,172999997.0
2007-02-08 00:44:00,97.169,97.188,97.153,97.17,126799998.0
2007-02-08 00:45:00,97.17,97.171,97.14,97.152,200100001.0
2007-02-08 00:46:00,97.16,97.185,97.155,97.185,181400001.0
2007-02-08 00:47:00,97.151,97.162,97.127,97.154,378000002.0
2007-02-08 00:48:00,97.159,97.177,97.143,97.147,394299996.0
2007-02-08 00:49:00,97.177,97.191,97.173,97.188,115099999.0
2007-02-08 00:50:00,97.178,97.196,97.17,97.192,227800000.0
2007-02-08 00:51:00,97.18,97.194,97.156,97.194,260400001.0
2007-02-08 00:52:00,97.197,97.2,97.166,97.169,211999998.0
2007-02-08 00:53:00,97.188,97.201,97.179,97.189,136200000.0
2007-02-08 00:54:00,97.2,97.203,97.172,97.185,251300000.0
2007-02-08 00:55:00,97.192,97.202,97.168,97.193,230099997.0
2007-02-08 00:56:00,97.158,97.194,97.158,97.188,222900002.0
2007-02-08 00:57:00,97.176,97.188,97.164,97.183,290699998.0
2007-02-08 00:58:00,97.185,97.185,97.154,97.154,179599999.0
2007-02-08 00:59:00,97.169,97.18,97.158,97.18,264600002.0
2007-02-08 01:00:00,97.171,97.19,97.148,97.152,265900000.0
2007-02-08 01:01:00,97.157,97.176,97.157,97.176,29300000.0
2007-02-08 01:02:00,97.161,97.176,97.14,97.17,120699999.0
2007-02-08 01:03:00,97.142,97.165,97.142,97.165,182399999.0
2007-02-08 01:04:00,97.159,97.159,97.13,97.13,97899999.0
2007-02-08 01:05:00,97.142,97.163,97.133,97.157,194200000.0
2007-02-08 01:06:00,97.152,97.16,97.13,97.143,227799994.0
2007-02-08 01:07:00,97.16,97.16,97.132,97.132,121699998.0
2007-02-08 01:08:00,97.155,97.155,97.135,97.143,178100000.0
2007-02-08 01:09:00,97.144,97.16,97.141,97.149,182400000.0
2007-02-08 01:10:00,97.136,97.155,97.131,97.137,184299999.0
2007-02-08 01:11:00,97.152,97.171,97.141,97.159,224000000.0
2007-02-08 01:12:00,97.151,97.164,97.136,97.162,396600002.0
2007-02-08 01:13:00,97.141,97.17,97.137,97.17,199200003.0
2007-02-08 01:14:00,97.155,97.178,97.149,97.169,187299998.0
2007-02-08 01:15:00,97.182,97.185,97.158,97.164,333900000.0
2007-02-08 01:16:00,97.185,97.199,97.171,97.171,271300002.0
2007-02-08 01:17:00,97.155,97.184,97.145,97.155,172500002.0
2007-02-08 01:18:00,97.163,97.186,97.159,97.182,303199999.0
2007-02-08 01:19:00,97.166,97.183,97.16,97.173,150099998.0
2007-02-08 01:20:00,97.168,97.18,97.143,97.145,212999999.0
2007-02-08 01:21:00,97.175,97.187,97.156,97.156,157699998.0
2007-02-08 01:22:00,97.159,97.186,97.159,97.186,76200000.0
2007-02-08 01:23:00,97.162,97.187,97.152,97.172,195799998.0
2007-02-08 01:24:00,97.162,97.181,97.153,97.171,152400002.0
2007-02-08 01:25:00,97.161,97.182,97.154,97.154,192000001.0
2007-02-08 01:26:00,97.156,97.172,97.144,97.171,221600001.0
2007-02-08 01:27:00,97.174,97.175,97.139,97.159,195899997.0
2007-02-08 01:28:00,97.173,97.185,97.152,97.172,235999999.0
2007-02-08 01:29:00,97.165,97.182,97.14,97.155,99000000.0
2007-02-08 01:30:00,97.203,97.212,97.185,97.2,112800000.0
2007-02-08 01:31:00,97.152,97.186,97.152,97.172,206100002.0
2007-02-08 01:32:00,97.185,97.187,97.166,97.168,211400001.0
2007-02-08 01:33:00,97.175,97.188,97.162,97.162,227699999.0
2007-02-08 01:34:00,97.175,97.194,97.161,97.171,391999996.0
2007-02-08 01:35:00,97.192,97.192,97.176,97.184,286900000.0
2007-02-08 01:36:00,97.167,97.19,97.161,97.19,130399998.0
2007-02-08 01:37:00,97.195,97.205,97.173,97.192,192599997.0
2007-02-08 01:38:00,97.217,97.22,97.195,97.207,174500000.0
2007-02-08 01:39:00,97.209,97.213,97.187,97.2,270499999.0
2007-02-08 01:40:00,97.199,97.228,97.199,97.223,145799997.0
2007-02-08 01:41:00,97.189,97.225,97.189,97.22,242000001.0
2007-02-08 01:42:00,97.203,97.221,97.186,97.204,190200000.0
2007-02-08 01:43:00,97.206,97.23,97.206,97.23,291699995.0
2007-02-08 01:44:00,97.222,97.24,97.22,97.235,137899999.0
2007-02-08 01:45:00,97.213,97.227,97.19,97.205,141099998.0
2007-02-08 01:46:00,97.22,97.249,97.212,97.244,85000000.0
2007-02-08 01:47:00,97.246,97.246,97.227,97.241,86300000.0
2007-02-08 01:48:00,97.233,97.247,97.212,97.245,281199998.0
2007-02-08 01:49:00,97.233,97.235,97.207,97.21,314599998.0
2007-02-08 01:50:00,97.198,97.227,97.198,97.225,254799998.0
2007-02-08 01:51:00,97.213,97.225,97.194,97.222,221499998.0
2007-02-08 01:52:00,97.223,97.226,97.205,97.205,156699999.0
2007-02-08 01:53:00,97.198,97.217,97.183,97.208,274999998.0
2007-02-08 01:54:00,97.203,97.221,97.202,97.217,292999996.0
2007-02-08 01:55:00,97.2,97.215,97.18,97.195,160700002.0
2007-02-08 01:56:00,97.192,97.209,97.174,97.188,175400001.0
2007-02-08 01:57:00,97.18,97.2,97.164,97.181,388100001.0
2007-02-08 01:58:00,97.187,97.195,97.171,97.182,375700003.0
2007-02-08 01:59:00,97.19,97.197,97.167,97.183,227499999.0
2007-02-08 02:00:00,97.178,97.202,97.175,97.202,270599999.0
2007-02-08 02:01:00,97.209,97.209,97.174,97.18,197499998.0
2007-02-08 02:02:00,97.19,97.194,97.163,97.18,206300000.0
2007-02-08 02:03:00,97.19,97.199,97.168,97.168,336099996.0
2007-02-08 02:04:00,97.191,97.207,97.179,97.202,254999998.0
2007-02-08 02:05:00,97.191,97.208,97.179,97.189,142900001.0
2007-02-08 02:06:00,97.19,97.209,97.179,97.191,141699997.0
2007-02-08 02:07:00,97.212,97.213,97.189,97.196,284999998.0
2007-02-08 02:08:00,97.191,97.211,97.182,97.191,263399998.0
2007-02-08 02:09:00,97.193,97.219,97.186,97.202,185499997.0
2007-02-08 02:10:00,97.237,97.242,97.209,97.21,144200000.0
2007-02-08 02:11:00,97.209,97.209,97.181,97.184,213600002.0
2007-02-08 02:12:00,97.203,97.203,97.177,97.183,149199998.0
2007-02-08 02:13:00,97.187,97.21,97.182,97.21,222299997.0
2007-02-08 02:14:00,97.179,97.204,97.176,97.181,210600000.0
2007-02-08 02:15:00,97.205,97.215,97.185,97.192,346399999.0
2007-02-08 02:16:00,97.2,97.21,97.182,97.186,351500001.0
2007-02-08 02:17:00,97.192,97.207,97.174,97.191,98300002.0
2007-02-08 02:18:00,97.18,97.206,97.18,97.184,254800002.0
2007-02-08 02:19:00,97.194,97.219,97.193,97.219,183899998.0
2007-02-08 02:20:00,97.207,97.242,97.207,97.242,126900001.0
2007-02-08 02:21:00,97.231,97.251,97.227,97.241,131400002.0
2007-02-08 02:22:00,97.243,97.243,97.221,97.226,167800000.0
2007-02-08 02:23:00,97.233,97.248,97.222,97.236,207799998.0
2007-02-08 02:24:00,97.242,97.257,97.227,97.244,86700000.0
2007-02-08 02:25:00,97.246,97.252,97.221,97.228,144300002.0
2007-02-08 02:26:00,97.251,97.251,97.221,97.245,254300003.0
2007-02-08 02:27:00,97.25,97.25,97.211,97.211,390199998.0
2007-02-08 02:28:00,97.219,97.225,97.206,97.225,88199998.0
2007-02-08 02:29:00,97.211,97.235,97.211,97.23,327600001.0
2007-02-08 02:30:00,97.216,97.219,97.196,97.199,249500003.0
2007-02-08 02:31:00,97.223,97.224,97.187,97.195,281600002.0
2007-02-08 02:32:00,97.188,97.203,97.171,97.191,254499996.0
2007-02-08 02:33:00,97.196,97.204,97.185,97.202,133499998.0
2007-02-08 02:34:00,97.197,97.213,97.174,97.19,278199998.0
2007-02-08 02:35:00,97.201,97.212,97.182,97.196,286899996.0
2007-02-08 02:36:00,97.202,97.227,97.2,97.227,151699997.0
2007-02-08 02:37:00,97.222,97.222,97.183,97.198,132299999.0
2007-02-08 02:38:00,97.203,97.203,97.174,97.18,256099999.0
2007-02-08 02:39:00,97.156,97.178,97.151,97.174,160100001.0
2007-02-08 02:40:00,97.153,97.177,97.145,97.177,167399999.0
2007-02-08 02:41:00,97.178,97.178,97.15,97.161,383200003.0
2007-02-08 02:42:00,97.166,97.18,97.153,97.159,262300005.0
2007-02-08 02:43:00,97.157,97.188,97.154,97.175,93400000.0
2007-02-08 02:44:00,97.178,97.187,97.164,97.17,190899997.0
2007-02-08 02:45:00,97.179,97.2,97.165,97.187,194999999.0
2007-02-08 02:46:00,97.188,97.213,97.176,97.193,324000002.0
2007-02-08 02:47:00,97.173,97.2,97.171,97.2,117799999.0
2007-02-08 02:48:00,97.183,97.209,97.166,97.169,233199998.0
2007-02-08 02:49:00,97.185,97.192,97.17,97.175,47199999.0
2007-02-08 02:50:00,97.185,97.198,97.173,97.187,242200001.0
2007-02-08 02:51:00,97.161,97.18,97.148,97.167,177699998.0
2007-02-08 02:52:00,97.158,97.183,97.158,97.176,194700001.0
2007-02-08 02:53:00,97.181,97.194,97.163,97.179,233300000.0
2007-02-08 02:54:00,97.178,97.198,97.168,97.198,190700003.0
2007-02-08 02:55:00,97.196,97.214,97.186,97.203,144899999.0
2007-02-08 02:56:00,97.207,97.207,97.186,97.188,286299999.0
2007-02-08 02:57:00,97.209,97.222,97.193,97.198,285100002.0
2007-02-08 02:58:00,97.192,97.21,97.179,97.21,132700000.0
2007-02-08 02:59:00,97.213,97.225,97.195,97.2,436099999.0
2007-02-08 03:00:00,97.208,97.213,97.17,97.196,311299997.0
2007-02-08 03:01:00,97.202,97.215,97.184,97.193,237200000.0
2007-02-08 03:02:00,97.191,97.217,97.188,97.216,298900001.0
2007-02-08 03:03:00,97.206,97.221,97.182,97.197,280500000.0
2007-02-08 03:04:00,97.19,97.218,97.188,97.195,328599997.0
2007-02-08 03:05:00,97.209,97.213,97.186,97.186,283799998.0
2007-02-08 03:06:00,97.202,97.216,97.192,97.196,104500001.0
2007-02-08 03:07:00,97.228,97.248,97.217,97.217,110999999.0
2007-02-08 03:08:00,97.225,97.231,97.201,97.208,307400003.0
2007-02-08 03:09:00,97.2,97.22,97.2,97.22,256099992.0
2007-02-08 03:10:00,97.209,97.227,97.194,97.206,281299996.0
2007-02-08 03:11:00,97.223,97.225,97.201,97.208,166400001.0
2007-02-08 03:12:00,97.219,97.247,97.209,97.212,278700003.0
2007-02-08 03:13:00,97.227,97.247,97.214,97.234,317800000.0
2007-02-08 03:14:00,97.238,97.24,97.213,97.229,273599998.0
2007-02-08 03:15:00,97.213,97.231,97.204,97.225,227099998.0
2007-02-08 03:16:00,97.194,97.215,97.194,97.215,195800003.0
2007-02-08 03:17:00,97.193,97.217,97.19,97.197,257600002.0
2007-02-08 03:18:00,97.195,97.198,97.174,97.182,368299999.0
2007-02-08 03:19:00,97.179,97.201,97.178,97.201,230700004.0
2007-02-08 03:20:00,97.2,97.2,97.177,97.184,251100004.0
2007-02-08 03:21:00,97.194,97.203,97.178,97.18,519399999.0
2007-02-08 03:22:00,97.191,97.191,97.161,97.169,272000005.0
2007-02-08 03:23:00,97.174,97.201,97.168,97.189,231800001.0
2007-02-08 03:24:00,97.182,97.184,97.157,97.166,333400000.0
2007-02-08 03:25:00,97.193,97.2,97.17,97.2,333199999.0
2007-02-08 03:26:00,97.191,97.206,97.183,97.197,250899999.0
2007-02-08 03:27:00,97.196,97.196,97.169,97.19,228799999.0
2007-02-08 03:28:00,97.185,97.201,97.185,97.201,66399999.0
2007-02-08 03:29:00,97.205,97.205,97.185,97.197,139200002.0
2007-02-08 03:30:00,97.203,97.214,97.188,97.188,243000000.0
2007-02-08 03:31:00,97.207,97.226,97.194,97.208,199600000.0
2007-02-08 03:32:00,97.213,97.213,97.177,97.183,327099996.0
2007-02-08 03:33:00,97.204,97.211,97.186,97.186,309899999.0
2007-02-08 03:34:00,97.189,97.209,97.183,97.205,178700001.0
2007-02-08 03:35:00,97.202,97.214,97.186,97.186,141700001.0
2007-02-08 03:36:00,97.192,97.193,97.173,97.177,196200000.0
2007-02-08 03:37:00,97.177,97.197,97.165,97.179,148299999.0
2007-02-08 03:38:00,97.185,97.202,97.165,97.18,214300000.0
2007-02-08 03:39:00,97.188,97.21,97.169,97.192,135599996.0
2007-02-08 03:40:00,97.173,97.199,97.173,97.193,204600000.0
2007-02-08 03:41:00,97.183,97.197,97.17,97.19,268600002.0
2007-02-08 03:42:00,97.178,97.202,97.175,97.184,221200000.0
2007-02-08 03:43:00,97.194,97.199,97.167,97.179,229400002.0
2007-02-08 03:44:00,97.184,97.225,97.16,97.225,243999998.0
2007-02-08 03:45:00,97.187,97.224,97.187,97.197,323599998.0
2007-02-08 03:46:00,97.201,97.213,97.181,97.19,263099998.0
2007-02-08 03:47:00,97.21,97.229,97.202,97.217,221399999.0
2007-02-08 03:48:00,97.219,97.225,97.198,97.204,217499999.0
2007-02-08 03:49:00,97.218,97.236,97.208,97.22,152299999.0
2007-02-08 03:50:00,97.199,97.232,97.185,97.195,317399998.0
2007-02-08 03:51:00,97.202,97.215,97.18,97.199,264000002.0
2007-02-08 03:52:00,97.201,97.215,97.177,97.192,293100003.0
2007-02-08 03:53:00,97.179,97.206,97.176,97.196,168400000.0
2007-02-08 03:54:00,97.19,97.202,97.173,97.174,194099999.0
2007-02-08 03:55:00,97.161,97.187,97.161,97.175,155100001.0
2007-02-08 03:56:00,97.192,97.197,97.174,97.184,229899996.0
2007-02-08 03:57:00,97.192,97.206,97.182,97.182,196000001.0
2007-02-08 03:58:00,97.187,97.209,97.181,97.198,334099996.0
2007-02-08 03:59:00,97.178,97.21,97.178,97.189,142100001.0
2007-02-08 04:00:00,97.172,97.207,97.172,97.198,141200002.0
2007-02-08 04:01:00,97.2,97.2,97.181,97.188,181600001.0
2007-02-08 04:02:00,97.179,97.195,97.173,97.187,237400002.0
2007-02-08 04:03:00,97.17,97.194,97.156,97.184,328400003.0
2007-02-08 04:04:00,97.166,97.202,97.166,97.2,237200000.0
2007-02-08 04:05:00,97.174,97.191,97.17,97.184,96499997.0
2007-02-08 04:06:00,97.183,97.203,97.163,97.188,205000002.0
2007-02-08 04:07:00,97.202,97.208,97.184,97.184,120500002.0
2007-02-08 04:08:00,97.202,97.205,97.18,97.203,354899996.0
2007-02-08 04:09:00,97.185,97.207,97.175,97.192,322100002.0
2007-02-08 04:10:00,97.195,97.2,97.175,97.187,208400000.0
2007-02-08 04:11:00,97.188,97.201,97.17,97.182,250500000.0
2007-02-08 04:12:00,97.204,97.231,97.197,97.218,272799999.0
2007-02-08 04:13:00,97.208,97.209,97.19,97.194,190400001.0
2007-02-08 04:14:00,97.193,97.198,97.176,97.179,235599999.0
2007-02-08 04:15:00,97.195,97.2,97.18,97.188,191000002.0
2007-02-08 04:16:00,97.193,97.196,97.175,97.175,185199997.0
2007-02-08 04:17:00,97.193,97.193,97.164,97.185,238799995.0
2007-02-08 04:18:00,97.185,97.198,97.171,97.176,188700003.0
2007-02-08 04:19:00,97.189,97.191,97.175,97.175,42000000.0
2007-02-08 04:20:00,97.16,97.195,97.16,97.195,388899995.0
2007-02-08 04:21:00,97.177,97.199,97.171,97.19,271099998.0
2007-02-08 04:22:00,97.218,97.226,97.197,97.217,266500004.0
2007-02-08 04:23:00,97.202,97.221,97.177,97.204,191900000.0
2007-02-08 04:24:00,97.199,97.199,97.177,97.177,155899996.0
2007-02-08 04:25:00,97.196,97.209,97.181,97.205,224900002.0
2007-02-08 04:26:00,97.207,97.213,97.188,97.212,155699995.0
2007-02-08 04:27:00,97.198,97.233,97.182,97.212,154900003.0
2007-02-08 04:28:00,97.255,97.266,97.238,97.262,257399998.0
2007-02-08 04:29:00,97.26,97.268,97.245,97.248,340500000.0
2007-02-08 04:30:00,97.262,97.265,97.234,97.265,142999999.0
2007-02-08 04:31:00,97.242,97.27,97.242,97.249,183899999.0
2007-02-08 04:32:00,97.234,97.26,97.232,97.239,300599999.0
2007-02-08 04:33:00,97.248,97.257,97.231,97.237,157600003.0
2007-02-08 04:34:00,97.25,97.265,97.246,97.263,132799999.0
2007-02-08 04:35:00,97.25,97.27,97.25,97.27,263199997.0
2007-02-08 04:36:00,97.27,97.288,97.26,97.269,165800000.0
2007-02-08 04:37:00,97.268,97.289,97.257,97.263,294899994.0
2007-02-08 04:38:00,97.266,97.287,97.255,97.255,247200000.0
2007-02-08 04:39:00,97.286,97.294,97.269,97.269,332599999.0
2007-02-08 04:40:00,97.293,97.303,97.272,97.28,190099996.0
2007-02-08 04:41:00,97.286,97.308,97.282,97.302,263599999.0
2007-02-08 04:42:00,97.298,97.298,97.271,97.282,241500000.0
2007-02-08 04:43:00,97.275,97.294,97.27,97.291,202599995.0
2007-02-08 04:44:00,97.294,97.296,97.278,97.278,167799999.0
2007-02-08 04:45:00,97.296,97.296,97.268,97.273,157399999.0
2007-02-08 04:46:00,97.309,97.309,97.282,97.288,239500002.0
2007-02-08 04:47:00,97.286,97.303,97.277,97.297,117400002.0
2007-02-08 04:48:00,97.305,97.305,97.29,97.29,80500000.0
2007-02-08 04:49:00,97.297,97.31,97.28,97.305,185600000.0
2007-02-08 04:50:00,97.29,97.31,97.287,97.305,237599999.0
2007-02-08 04:51:00,97.278,97.303,97.274,97.292,107599999.0
2007-02-08 04:52:00,97.294,97.306,97.277,97.28,166699999.0
2007-02-08 04:53:00,97.282,97.293,97.267,97.276,240599998.0
2007-02-08 04:54:00,97.3,97.3,97.276,97.276,225700001.0
2007-02-08 04:55:00,97.268,97.284,97.268,97.281,56000001.0
2007-02-08 04:56:00,97.255,97.291,97.251,97.291,260499996.0
2007-02-08 04:57:00,97.3,97.308,97.288,97.288,153700001.0
2007-02-08 04:58:00,97.31,97.31,97.292,97.292,79399999.0
2007-02-08 04:59:00,97.3,97.315,97.291,97.315,180999997.0
2007-02-08 05:00:00,97.305,97.315,97.289,97.307,301699998.0
2007-02-08 05:01:00,97.273,97.31,97.273,97.31,78099998.0
2007-02-08 05:02:00,97.302,97.305,97.265,97.288,236699999.0
2007-02-08 05:03:00,97.308,97.308,97.289,97.289,87700001.0
2007-02-08 05:04:00,97.281,97.3,97.274,97.295,203199998.0
2007-02-08 05:05:00,97.293,97.305,97.278,97.291,170799998.0
2007-02-08 05:06:00,97.276,97.294,97.267,97.277,188900003.0
2007-02-08 05:07:00,97.292,97.292,97.273,97.273,21600000.0
2007-02-08 05:08:00,97.282,97.303,97.277,97.282,188700002.0
2007-02-08 05:09:00,97.289,97.3,97.254,97.254,239599998.0
2007-02-08 05:10:00,97.285,97.302,97.269,97.275,219200001.0
2007-02-08 05:11:00,97.295,97.307,97.277,97.297,275999999.0
2007-02-08 05:12:00,97.282,97.308,97.276,97.276,103700000.0
2007-02-08 05:13:00,97.279,97.302,97.279,97.285,183199998.0
2007-02-08 05:14:00,97.305,97.305,97.286,97.292,181500000.0
2007-02-08 05:15:00,97.289,97.3,97.276,97.295,178599996.0
2007-02-08 05:16:00,97.298,97.319,97.296,97.305,145799999.0
2007-02-08 05:17:00,97.292,97.312,97.277,97.297,225300000.0
2007-02-08 05:18:00,97.313,97.322,97.281,97.304,395799998.0
2007-02-08 05:19:00,97.3,97.312,97.296,97.311,92299999.0
2007-02-08 05:20:00,97.317,97.317,97.302,97.302,31900000.0
2007-02-08 05:21:00,97.302,97.318,97.293,97.309,182100003.0
2007-02-08 05:22:00,97.305,97.322,97.293,97.293,134899997.0
2007-02-08 05:23:00,97.286,97.32,97.277,97.32,197800001.0
2007-02-08 05:24:00,97.296,97.314,97.296,97.311,175800001.0
2007-02-08 05:25:00,97.306,97.321,97.297,97.303,218300002.0
2007-02-08 05:26:00,97.312,97.32,97.303,97.305,233699997.0
2007-02-08 05:27:00,97.32,97.32,97.3,97.3,164200000.0
2007-02-08 05:28:00,97.309,97.322,97.293,97.293,107600000.0
2007-02-08 05:29:00,97.327,97.347,97.316,97.341,124999998.0
2007-02-08 05:30:00,97.337,97.345,97.317,97.319,159099997.0
2007-02-08 05:31:00,97.334,97.342,97.321,97.323,291499999.0
2007-02-08 05:32:00,97.335,97.339,97.317,97.319,269800001.0
2007-02-08 05:33:00,97.338,97.343,97.318,97.326,274000001.0
2007-02-08 05:34:00,97.321,97.333,97.319,97.327,93700001.0
2007-02-08 05:35:00,97.303,97.335,97.303,97.316,39900000.0
2007-02-08 05:36:00,97.334,97.346,97.313,97.324,266800001.0
2007-02-08 05:37:00,97.304,97.321,97.289,97.309,178399997.0
2007-02-08 05:38:00,97.307,97.314,97.294,97.301,229300001.0
2007-02-08 05:39:00,97.305,97.31,97.28,97.28,280999995.0
2007-02-08 05:40:00,97.302,97.302,97.267,97.277,216100003.0
2007-02-08 05:41:00,97.288,97.308,97.281,97.301,368700002.0
2007-02-08 05:42:00,97.293,97.317,97.288,97.306,148600002.0
2007-02-08 05:43:00,97.305,97.317,97.292,97.303,178400001.0
2007-02-08 05:44:00,97.302,97.309,97.279,97.282,245800000.0
2007-02-08 05:45:00,97.304,97.322,97.293,97.311,207800000.0
2007-02-08 05:46:00,97.3,97.317,97.277,97.292,266499997.0
2007-02-08 05:47:00,97.305,97.305,97.236,97.263,55100001.0
2007-02-08 05:48:00,97.295,97.308,97.289,97.289,184300003.0
2007-02-08 05:49:00,97.317,97.322,97.29,97.3,170800002.0
2007-02-08 05:50:00,97.302,97.315,97.294,97.297,115300001.0
2007-02-08 05:51:00,97.284,97.315,97.284,97.286,235200002.0
2007-02-08 05:52:00,97.272,97.272,97.244,97.249,137299999.0
2007-02-08 05:53:00,97.268,97.293,97.262,97.28,165199997.0
2007-02-08 05:54:00,97.313,97.314,97.293,97.293,113300002.0
2007-02-08 05:55:00,97.292,97.301,97.269,97.278,215600000.0
2007-02-08 05:56:00,97.291,97.298,97.262,97.263,117000000.0
2007-02-08 05:57:00,97.275,97.277,97.251,97.252,162299999.0
2007-02-08 05:58:00,97.27,97.281,97.257,97.257,213499998.0
2007-02-08 05:59:00,97.272,97.293,97.26,97.273,220700000.0
2007-02-08 06:00:00,97.27,97.278,97.251,97.258,211699999.0
2007-02-08 06:01:00,97.275,97.275,97.221,97.236,195599998.0
2007-02-08 06:02:00,97.234,97.257,97.229,97.246,192100001.0
2007-02-08 06:03:00,97.239,97.255,97.236,97.236,169300002.0
2007-02-08 06:04:00,97.247,97.254,97.228,97.228,194199998.0
2007-02-08 06:05:00,97.243,97.254,97.224,97.224,445799996.0
2007-02-08 06:06:00,97.23,97.248,97.217,97.248,373499996.0
2007-02-08 06:07:00,97.228,97.229,97.202,97.219,222800004.0
2007-02-08 06:08:00,97.227,97.227,97.198,97.21,203099998.0
2007-02-08 06:09:00,97.192,97.227,97.188,97.227,217099996.0
2007-02-08 06:10:00,97.211,97.247,97.211,97.238,345600001.0
2007-02-08 06:11:00,97.216,97.24,97.194,97.215,257599999.0
2007-02-08 06:12:00,97.205,97.231,97.201,97.214,179299999.0
2007-02-08 06:13:00,97.197,97.229,97.197,97.208,250000001.0
2007-02-08 06:14:00,97.219,97.243,97.216,97.222,223100000.0
2007-02-08 06:15:00,97.21,97.242,97.21,97.236,121500001.0
2007-02-08 06:16:00,97.232,97.248,97.213,97.23,182899999.0
2007-02-08 06:17:00,97.238,97.247,97.218,97.232,208400002.0
2007-02-08 06:18:00,97.229,97.244,97.21,97.232,74100000.0
2007-02-08 06:19:00,97.221,97.235,97.209,97.225,85300001.0
2007-02-08 06:20:00,97.21,97.22,97.21,97.22,109200000.0
2007-02-08 06:21:00,97.193,97.217,97.19,97.19,345300004.0
2007-02-08 06:22:00,97.212,97.212,97.188,97.212,207100000.0
2007-02-08 06:23:00,97.196,97.212,97.196,97.212,101000000.0
2007-02-08 06:24:00,97.196,97.213,97.187,97.195,153699998.0
2007-02-08 06:25:00,97.208,97.22,97.186,97.197,188999997.0
2007-02-08 06:26:00,97.206,97.219,97.193,97.212,174000002.0
2007-02-08 06:27:00,97.198,97.222,97.195,97.205,277900000.0
2007-02-08 06:28:00,97.192,97.207,97.174,97.197,254700003.0
2007-02-08 06:29:00,97.203,97.231,97.203,97.209,281099999.0
2007-02-08 06:30:00,97.205,97.228,97.204,97.209,277900003.0
2007-02-08 06:31:00,97.219,97.222,97.197,97.197,128200000.0
2007-02-08 06:32:00,97.209,97.235,97.209,97.23,170300001.0
2007-02-08 06:33:00,97.213,97.242,97.208,97.242,203799996.0
2007-02-08 06:34:00,97.218,97.238,97.207,97.219,73900000.0
2007-02-08 06:35:00,97.24,97.266,97.233,97.266,180899997.0
2007-02-08 06:36:00,97.263,97.269,97.248,97.25,283899996.0
2007-02-08 06:37:00,97.273,97.273,97.239,97.258,184100001.0
2007-02-08 06:38:00,97.25,97.262,97.22,97.22,231399998.0
2007-02-08 06:39:00,97.246,97.246,97.221,97.229,166900001.0
2007-02-08 06:40:00,97.237,97.244,97.221,97.232,169000000.0
2007-02-08 06:41:00,97.229,97.229,97.201,97.201,154999998.0
2007-02-08 06:42:00,97.214,97.239,97.206,97.209,216999997.0
2007-02-08 06:43:00,97.203,97.224,97.195,97.195,310799999.0
2007-02-08 06:44:00,97.195,97.221,97.189,97.221,198200002.0
2007-02-08 06:45:00,97.217,97.221,97.199,97.207,222499999.0
2007-02-08 06:46:00,97.196,97.226,97.196,97.22,214200003.0
2007-02-08 06:47:00,97.223,97.233,97.204,97.228,212499998.0
2007-02-08 06:48:00,97.234,97.234,97.214,97.214,8700000.0
2007-02-08 06:49:00,97.227,97.238,97.216,97.236,117999998.0
2007-02-08 06:50:00,97.234,97.234,97.217,97.217,16300000.0
2007-02-08 06:51:00,97.232,97.246,97.22,97.234,301600001.0
2007-02-08 06:52:00,97.213,97.245,97.213,97.235,119200000.0
2007-02-08 06:53:00,97.236,97.246,97.219,97.238,257500002.0
2007-02-08 06:54:00,97.225,97.251,97.225,97.251,222900003.0
2007-02-08 06:55:00,97.225,97.25,97.215,97.233,263200005.0
2007-02-08 06:56:00,97.239,97.259,97.23,97.252,224200001.0
2007-02-08 06:57:00,97.24,97.251,97.233,97.237,87200000.0
2007-02-08 06:58:00,97.243,97.257,97.233,97.249,264999999.0
2007-02-08 06:59:00,97.243,97.261,97.229,97.248,267099999.0
2007-02-08 07:00:00,97.255,97.255,97.23,97.23,260099999.0
2007-02-08 07:01:00,97.248,97.26,97.24,97.26,279099996.0
2007-02-08 07:02:00,97.258,97.265,97.239,97.245,170800004.0
2007-02-08 07:03:00,97.261,97.271,97.247,97.258,182599998.0
2007-02-08 07:04:00,97.265,97.265,97.234,97.245,220299998.0
2007-02-08 07:05:00,97.237,97.256,97.229,97.247,345600000.0
2007-02-08 07:06:00,97.253,97.257,97.228,97.248,127300000.0
2007-02-08 07:07:00,97.236,97.242,97.202,97.209,139899999.0
2007-02-08 07:08:00,97.216,97.226,97.2,97.204,207900000.0
2007-02-08 07:09:00,97.232,97.245,97.232,97.245,60499999.0
2007-02-08 07:10:00,97.24,97.24,97.221,97.221,36300000.0
2007-02-08 07:11:00,97.209,97.229,97.179,97.179,193699998.0
2007-02-08 07:12:00,97.233,97.246,97.216,97.221,297500001.0
2007-02-08 07:13:00,97.228,97.243,97.217,97.238,311499994.0
2007-02-08 07:14:00,97.22,97.239,97.218,97.235,292599999.0
2007-02-08 07:15:00,97.235,97.235,97.208,97.216,190200000.0
2007-02-08 07:16:00,97.216,97.22,97.19,97.207,250000003.0
2007-02-08 07:17:00,97.208,97.218,97.191,97.196,341699995.0
2007-02-08 07:18:00,97.199,97.217,97.199,97.217,110000001.0
2007-02-08 07:19:00,97.224,97.231,97.209,97.209,194599996.0
2007-02-08 07:20:00,97.21,97.227,97.199,97.215,230999998.0
2007-02-08 07:21:00,97.209,97.226,97.197,97.197,251200000.0
2007-02-08 07:22:00,97.209,97.226,97.194,97.212,305300000.0
2007-02-08 07:23:00,97.216,97.216,97.188,97.205,214100002.0
2007-02-08 07:24:00,97.204,97.204,97.184,97.188,127500001.0
2007-02-08 07:25:00,97.195,97.203,97.175,97.175,258399998.0
2007-02-08 07:26:00,97.18,97.199,97.165,97.197,227999998.0
2007-02-08 07:27:00,97.176,97.201,97.176,97.19,189199997.0
2007-02-08 07:28:00,97.19,97.205,97.177,97.187,208499995.0
2007-02-08 07:29:00,97.205,97.215,97.184,97.191,221099996.0
2007-02-08 07:30:00,97.189,97.209,97.181,97.209,250699999.0
2007-02-08 07:31:00,97.199,97.221,97.199,97.201,148299998.0
2007-02-08 07:32:00,97.21,97.228,97.209,97.223,120999999.0
2007-02-08 07:33:00,97.213,97.213,97.168,97.191,159000001.0
2007-02-08 07:34:00,97.179,97.214,97.179,97.213,121200000.0
2007-02-08 07:35:00,97.213,97.216,97.19,97.201,264999997.0
2007-02-08 07:36:00,97.213,97.213,97.194,97.205,217000002.0
2007-02-08 07:37:00,97.194,97.209,97.184,97.203,263499999.0
2007-02-08 07:38:00,97.18,97.215,97.18,97.199,242200002.0
2007-02-08 07:39:00,97.23,97.272,97.225,97.225,200199997.0
2007-02-08 07:40:00,97.229,97.256,97.225,97.241,175099998.0
2007-02-08 07:41:00,97.245,97.245,97.208,97.223,284400004.0
2007-02-08 07:42:00,97.227,97.255,97.227,97.25,313599997.0
2007-02-08 07:43:00,97.226,97.248,97.225,97.248,305199998.0
2007-02-08 07:44:00,97.253,97.253,97.218,97.229,67900000.0
2007-02-08 07:45:00,97.215,97.245,97.215,97.235,258299999.0
2007-02-08 07:46:00,97.234,97.234,97.194,97.207,157899998.0
2007-02-08 07:47:00,97.222,97.233,97.21,97.228,127399999.0
2007-02-08 07:48:00,97.212,97.224,97.207,97.208,186000002.0
2007-02-08 07:49:00,97.19,97.212,97.181,97.21,155400001.0
2007-02-08 07:50:00,97.202,97.219,97.187,97.201,136399996.0
2007-02-08 07:51:00,97.214,97.229,97.202,97.216,176799999.0
2007-02-08 07:52:00,97.194,97.222,97.194,97.216,190400000.0
2007-02-08 07:53:00,97.221,97.238,97.204,97.207,245099999.0
2007-02-08 07:54:00,97.226,97.233,97.212,97.217,69699998.0
2007-02-08 07:55:00,97.242,97.247,97.225,97.229,197600000.0
2007-02-08 07:56:00,97.233,97.247,97.222,97.238,301799999.0
2007-02-08 07:57:00,97.234,97.253,97.217,97.23,297799998.0
2007-02-08 07:58:00,97.224,97.25,97.224,97.24,114999999.0
2007-02-08 07:59:00,97.242,97.246,97.223,97.227,196300002.0
2007-02-08 08:00:00,97.243,97.251,97.218,97.218,103599999.0
2007-02-08 08:01:00,97.229,97.241,97.205,97.205,155599998.0
2007-02-08 08:02:00,97.238,97.248,97.223,97.235,191700000.0
2007-02-08 08:03:00,97.227,97.262,97.223,97.24,299599997.0
2007-02-08 08:04:00,97.25,97.255,97.234,97.24,119699998.0
2007-02-08 08:05:00,97.245,97.25,97.229,97.229,212699999.0
2007-02-08 08:06:00,97.226,97.257,97.226,97.248,136400000.0
2007-02-08 08:07:00,97.221,97.253,97.221,97.246,257300005.0
2007-02-08 08:08:00,97.227,97.244,97.219,97.234,259900002.0
2007-02-08 08:09:00,97.232,97.243,97.212,97.233,244900000.0
2007-02-08 08:10:00,97.232,97.233,97.211,97.218,43199999.0
2007-02-08 08:11:00,97.204,97.224,97.186,97.208,171199999.0
2007-02-08 08:12:00,97.21,97.217,97.189,97.197,120500000.0
2007-02-08 08:13:00,97.225,97.225,97.193,97.195,250899997.0
2007-02-08 08:14:00,97.23,97.23,97.206,97.21,354700002.0
2007-02-08 08:15:00,97.219,97.232,97.205,97.225,241600002.0
2007-02-08 08:16:00,97.23,97.23,97.196,97.196,53000000.0
2007-02-08 08:17:00,97.225,97.227,97.209,97.21,220399998.0
2007-02-08 08:18:00,97.222,97.235,97.205,97.211,292000000.0
2007-02-08 08:19:00,97.22,97.232,97.186,97.218,157099998.0
2007-02-08 08:20:00,97.224,97.24,97.217,97.237,206399996.0
2007-02-08 08:21:00,97.248,97.248,97.224,97.235,186000000.0
2007-02-08 08:22:00,97.232,97.257,97.232,97.253,168700002.0
2007-02-08 08:23:00,97.237,97.261,97.237,97.261,111700000.0
2007-02-08 08:24:00,97.267,97.273,97.241,97.241,287899997.0
2007-02-08 08:25:00,97.263,97.264,97.241,97.253,162799999.0
2007-02-08 08:26:00,97.255,97.26,97.237,97.24,175600001.0
2007-02-08 08:27:00,97.232,97.255,97.228,97.253,255399996.0
2007-02-08 08:28:00,97.231,97.264,97.231,97.26,254600002.0
2007-02-08 08:29:00,97.253,97.258,97.232,97.239,255399997.0
2007-02-08 08:30:00,97.259,97.263,97.234,97.245,191700000.0
2007-02-08 08:31:00,97.27,97.27,97.234,97.242,158799998.0
2007-02-08 08:32:00,97.261,97.267,97.24,97.262,288699998.0
2007-02-08 08:33:00,97.246,97.273,97.246,97.247,170699998.0
2007-02-08 08:34:00,97.273,97.275,97.251,97.258,180899998.0
2007-02-08 08:35:00,97.269,97.285,97.256,97.272,216200001.0
2007-02-08 08:36:00,97.284,97.302,97.268,97.283,384400002.0
2007-02-08 08:37:00,97.284,97.303,97.265,97.269,319099998.0
2007-02-08 08:38:00,97.289,97.299,97.269,97.291,229900001.0
2007-02-08 08:39:00,97.28,97.307,97.263,97.29,236400000.0
2007-02-08 08:40:00,97.297,97.305,97.278,97.291,168099998.0
2007-02-08 08:41:00,97.289,97.325,97.289,97.325,210000000.0
2007-02-08 08:42:00,97.328,97.35,97.295,97.334,196900001.0
2007-02-08 08:43:00,97.335,97.362,97.331,97.36,271299997.0
2007-02-08 08:44:00,97.352,97.361,97.327,97.347,223899997.0
2007-02-08 08:45:00,97.31,97.332,97.21,97.223,248100001.0
2007-02-08 08:46:00,97.195,97.224,97.193,97.224,101899998.0
2007-02-08 08:47:00,97.226,97.288,97.208,97.263,177900002.0
2007-02-08 08:48:00,97.27,97.296,97.256,97.268,201599999.0
2007-02-08 08:49:00,97.237,97.258,97.205,97.222,276799997.0
2007-02-08 08:50:00,97.216,97.29,97.216,97.286,200000000.0
2007-02-08 08:51:00,97.287,97.319,97.266,97.266,246899999.0
2007-02-08 08:52:00,97.287,97.308,97.286,97.307,239399999.0
2007-02-08 08:53:00,97.295,97.309,97.27,97.287,236099997.0
2007-02-08 08:54:00,97.314,97.369,97.314,97.365,96799999.0
2007-02-08 08:55:00,97.355,97.361,97.339,97.346,106700000.0
2007-02-08 08:56:00,97.368,97.395,97.36,97.36,178200000.0
2007-02-08 08:57:00,97.387,97.406,97.374,97.393,202100002.0
2007-02-08 08:58:00,97.39,97.39,97.36,97.365,143600000.0
2007-02-08 08:59:00,97.334,97.362,97.327,97.362,119300000.0
2007-02-08 09:00:00,97.353,97.361,97.334,97.345,378199997.0
2007-02-08 09:01:00,97.335,97.372,97.335,97.366,231300000.0
2007-02-08 09:02:00,97.359,97.375,97.349,97.375,222099997.0
2007-02-08 09:03:00,97.362,97.376,97.342,97.363,198100003.0
2007-02-08 09:04:00,97.333,97.364,97.328,97.331,200799997.0
2007-02-08 09:05:00,97.33,97.346,97.28,97.305,227900002.0
2007-02-08 09:06:00,97.303,97.312,97.254,97.254,299499994.0
2007-02-08 09:07:00,97.28,97.28,97.222,97.222,291999996.0
2007-02-08 09:08:00,97.215,97.239,97.192,97.212,270600000.0
2007-02-08 09:09:00,97.23,97.237,97.206,97.221,137699997.0
2007-02-08 09:10:00,97.234,97.24,97.213,97.216,227299998.0
2007-02-08 09:11:00,97.235,97.235,97.212,97.218,146800002.0
2007-02-08 09:12:00,97.226,97.29,97.226,97.29,183199999.0
2007-02-08 09:13:00,97.271,97.301,97.263,97.277,228700002.0
2007-02-08 09:14:00,97.269,97.292,97.234,97.245,248699994.0
2007-02-08 09:15:00,97.249,97.257,97.212,97.229,187000000.0
2007-02-08 09:16:00,97.226,97.226,97.194,97.212,189499998.0
2007-02-08 09:17:00,97.205,97.249,97.205,97.238,265899998.0
2007-02-08 09:18:00,97.223,97.239,97.205,97.239,253500000.0
2007-02-08 09:19:00,97.22,97.241,97.209,97.212,210699998.0
2007-02-08 09:20:00,97.222,97.245,97.2,97.243,235200000.0
2007-02-08 09:21:00,97.222,97.241,97.204,97.218,185899997.0
2007-02-08 09:22:00,97.204,97.241,97.204,97.217,214399998.0
2007-02-08 09:23:00,97.201,97.245,97.201,97.229,238800000.0
2007-02-08 09:24:00,97.228,97.252,97.215,97.215,350600001.0
2007-02-08 09:25:00,97.208,97.245,97.188,97.245,355999993.0
2007-02-08 09:26:00,97.223,97.246,97.213,97.232,244500000.0
2007-02-08 09:27:00,97.231,97.247,97.208,97.247,187899999.0
2007-02-08 09:28:00,97.246,97.251,97.211,97.217,255499998.0
2007-02-08 09:29:00,97.236,97.243,97.217,97.229,116399999.0
2007-02-08 09:30:00,97.243,97.259,97.226,97.259,105400000.0
2007-02-08 09:31:00,97.261,97.267,97.243,97.255,203399999.0
2007-02-08 09:32:00,97.248,97.286,97.248,97.286,376799996.0
2007-02-08 09:33:00,97.258,97.274,97.228,97.245,188899999.0
2007-02-08 09:34:00,97.234,97.251,97.218,97.224,185399998.0
2007-02-08 09:35:00,97.202,97.233,97.202,97.219,216600000.0
2007-02-08 09:36:00,97.212,97.226,97.188,97.21,229499998.0
2007-02-08 09:37:00,97.225,97.245,97.208,97.233,248000002.0
2007-02-08 09:38:00,97.209,97.243,97.206,97.243,227599998.0
2007-02-08 09:39:00,97.228,97.236,97.205,97.218,291099998.0
2007-02-08 09:40:00,97.212,97.236,97.207,97.212,304300000.0
2007-02-08 09:41:00,97.225,97.225,97.191,97.209,161200000.0
2007-02-08 09:42:00,97.21,97.224,97.19,97.223,170000001.0
2007-02-08 09:43:00,97.213,97.223,97.19,97.223,178699999.0
2007-02-08 09:44:00,97.205,97.22,97.182,97.206,116699999.0
2007-02-08 09:45:00,97.213,97.213,97.173,97.173,152799997.0
2007-02-08 09:46:00,97.189,97.195,97.173,97.191,114300001.0
2007-02-08 09:47:00,97.188,97.24,97.188,97.239,183399999.0
2007-02-08 09:48:00,97.239,97.243,97.218,97.228,185499998.0
2007-02-08 09:49:00,97.241,97.25,97.225,97.225,237600002.0
2007-02-08 09:50:00,97.204,97.232,97.199,97.215,381199999.0
2007-02-08 09:51:00,97.2,97.232,97.187,97.214,208700000.0
2007-02-08 09:52:00,97.21,97.235,97.209,97.222,216299997.0
2007-02-08 09:53:00,97.218,97.235,97.204,97.235,175099998.0
2007-02-08 09:54:00,97.228,97.247,97.217,97.228,197200000.0
2007-02-08 09:55:00,97.23,97.261,97.23,97.231,262899998.0
2007-02-08 09:56:00,97.237,97.257,97.233,97.257,275000001.0
2007-02-08 09:57:00,97.252,97.252,97.222,97.222,330600001.0
2007-02-08 09:58:00,97.22,97.254,97.21,97.254,130600001.0
2007-02-08 09:59:00,97.228,97.246,97.221,97.224,140800000.0
2007-02-08 10:00:00,97.26,97.281,97.242,97.27,221099999.0
2007-02-08 10:01:00,97.26,97.262,97.237,97.237,88899998.0
2007-02-08 10:02:00,97.268,97.276,97.25,97.263,171899999.0
2007-02-08 10:03:00,97.272,97.272,97.244,97.244,237199995.0
2007-02-08 10:04:00,97.256,97.256,97.226,97.236,260600006.0
2007-02-08 10:05:00,97.247,97.249,97.219,97.242,164999997.0
2007-02-08 10:06:00,97.224,97.243,97.212,97.226,196400003.0
2007-02-08 10:07:00,97.209,97.231,97.191,97.229,260600001.0
2007-02-08 10:08:00,97.196,97.23,97.196,97.23,148699999.0
2007-02-08 10:09:00,97.211,97.234,97.209,97.234,130099998.0
2007-02-08 10:10:00,97.215,97.253,97.215,97.218,191099999.0
2007-02-08 10:11:00,97.233,97.249,97.208,97.224,176899998.0
2007-02-08 10:12:00,97.226,97.238,97.213,97.213,163300000.0
2007-02-08 10:13:00,97.241,97.253,97.23,97.238,280399999.0
2007-02-08 10:14:00,97.234,97.234,97.204,97.205,346500000.0
2007-02-08 10:15:00,97.214,97.214,97.167,97.167,194700000.0
2007-02-08 10:16:00,97.187,97.192,97.156,97.17,258599999.0
2007-02-08 10:17:00,97.175,97.18,97.142,97.157,191899997.0
2007-02-08 10:18:00,97.161,97.174,97.148,97.154,144600000.0
2007-02-08 10:19:00,97.144,97.17,97.142,97.17,218700000.0
2007-02-08 10:20:00,97.16,97.175,97.138,97.175,236800000.0
2007-02-08 10:21:00,97.17,97.17,97.143,97.163,365699993.0
2007-02-08 10:22:00,97.153,97.153,97.107,97.11,314399996.0
2007-02-08 10:23:00,97.137,97.144,97.114,97.123,301100001.0
2007-02-08 10:24:00,97.134,97.155,97.123,97.155,245099999.0
2007-02-08 10:25:00,97.157,97.169,97.146,97.154,134700000.0
2007-02-08 10:26:00,97.157,97.172,97.141,97.155,244599999.0
2007-02-08 10:27:00,97.155,97.176,97.155,97.176,120200000.0
2007-02-08 10:28:00,97.146,97.17,97.146,97.17,137899997.0
2007-02-08 10:29:00,97.172,97.182,97.155,97.158,269499999.0
2007-02-08 10:30:00,97.159,97.159,97.115,97.115,157399999.0
2007-02-08 10:31:00,97.132,97.162,97.118,97.155,334600004.0
2007-02-08 10:32:00,97.148,97.162,97.136,97.162,175899998.0
2007-02-08 10:33:00,97.157,97.174,97.151,97.166,299899998.0
2007-02-08 10:34:00,97.163,97.174,97.146,97.171,208599998.0
2007-02-08 10:35:00,97.173,97.188,97.151,97.17,267900001.0
2007-02-08 10:36:00,97.178,97.178,97.137,97.141,222099999.0
2007-02-08 10:37:00,97.155,97.166,97.138,97.152,253700002.0
2007-02-08 10:38:00,97.151,97.151,97.127,97.147,165999997.0
2007-02-08 10:39:00,97.156,97.161,97.137,97.144,241099996.0
2007-02-08 10:40:00,97.155,97.159,97.13,97.14,231500001.0
2007-02-08 10:41:00,97.144,97.157,97.131,97.145,231300001.0
2007-02-08 10:42:00,97.134,97.134,97.091,97.099,255500001.0
2007-02-08 10:43:00,97.105,97.118,97.084,97.084,174000000.0
2007-02-08 10:44:00,97.089,97.104,97.073,97.073,314400001.0
2007-02-08 10:45:00,97.081,97.096,97.07,97.081,375600001.0
2007-02-08 10:46:00,97.06,97.081,97.056,97.061,118100000.0
2007-02-08 10:47:00,97.051,97.071,97.045,97.071,241900001.0
2007-02-08 10:48:00,97.051,97.066,97.029,97.029,168199999.0
2007-02-08 10:49:00,97.051,97.06,97.028,97.03,179300001.0
2007-02-08 10:50:00,97.054,97.063,97.045,97.063,54200000.0
2007-02-08 10:51:00,97.06,97.087,97.06,97.081,145699999.0
2007-02-08 10:52:00,97.054,97.092,97.054,97.085,180499997.0
2007-02-08 10:53:00,97.08,97.092,97.06,97.082,201099997.0
2007-02-08 10:54:00,97.064,97.093,97.043,97.084,232999996.0
2007-02-08 10:55:00,97.084,97.091,97.061,97.077,257399998.0
2007-02-08 10:56:00,97.098,97.116,97.079,97.1,268399999.0
2007-02-08 10:57:00,97.116,97.117,97.1,97.102,202999999.0
2007-02-08 10:58:00,97.111,97.111,97.081,97.093,203600000.0
2007-02-08 10:59:00,97.069,97.089,97.067,97.084,246499997.0
2007-02-08 11:00:00,97.059,97.08,97.044,97.063,138799999.0
2007-02-08 11:01:00,97.08,97.082,97.057,97.061,321899999.0
2007-02-08 11:02:00,97.074,97.08,97.056,97.056,321199999.0
2007-02-08 11:03:00,97.058,97.071,97.04,97.053,361900001.0
2007-02-08 11:04:00,97.074,97.078,97.052,97.057,282700000.0
2007-02-08 11:05:00,97.052,97.081,97.052,97.067,428399993.0
2007-02-08 11:06:00,97.074,97.08,97.038,97.041,136000000.0
2007-02-08 11:07:00,97.046,97.046,97.016,97.016,128200000.0
2007-02-08 11:08:00,97.0,97.011,96.974,97.007,204200002.0
2007-02-08 11:09:00,97.0,97.017,96.99,97.006,320999995.0
2007-02-08 11:10:00,97.009,97.044,97.004,97.022,188199994.0
2007-02-08 11:11:00,97.01,97.047,97.01,97.034,335599997.0
2007-02-08 11:12:00,97.05,97.05,97.011,97.012,232199999.0
2007-02-08 11:13:00,97.017,97.033,96.998,97.017,306499997.0
2007-02-08 11:14:00,97.04,97.04,97.01,97.018,320500000.0
2007-02-08 11:15:00,97.032,97.04,97.016,97.02,287300001.0
2007-02-08 11:16:00,97.03,97.03,96.954,96.954,139699999.0
2007-02-08 11:17:00,96.971,96.986,96.953,96.986,253200001.0
2007-02-08 11:18:00,96.953,96.973,96.915,96.926,441500004.0
2007-02-08 11:19:00,96.91,96.958,96.91,96.958,112600001.0
2007-02-08 11:20:00,96.945,96.977,96.941,96.977,203199997.0
2007-02-08 11:21:00,96.967,96.967,96.936,96.946,253500000.0
2007-02-08 11:22:00,96.964,96.969,96.946,96.956,206599998.0
2007-02-08 11:23:00,96.965,96.97,96.948,96.948,187100002.0
2007-02-08 11:24:00,96.946,96.966,96.943,96.961,150999996.0
2007-02-08 11:25:00,96.961,96.973,96.93,96.941,237099999.0
2007-02-08 11:26:00,96.97,96.975,96.945,96.95,254399999.0
2007-02-08 11:27:00,96.957,96.978,96.955,96.972,202599999.0
2007-02-08 11:28:00,96.973,96.982,96.955,96.982,118799999.0
2007-02-08 11:29:00,96.971,96.995,96.954,96.995,207800002.0
2007-02-08 11:30:00,96.992,96.992,96.962,96.971,305700001.0
2007-02-08 11:31:00,96.977,96.99,96.963,96.963,127700000.0
2007-02-08 11:32:00,96.965,96.978,96.957,96.976,376899997.0
2007-02-08 11:33:00,96.946,96.965,96.916,96.938,223099999.0
2007-02-08 11:34:00,96.946,96.96,96.926,96.931,358699998.0
2007-02-08 11:35:00,96.953,96.966,96.935,96.955,59700000.0
2007-02-08 11:36:00,96.956,96.968,96.942,96.944,237700000.0
2007-02-08 11:37:00,96.943,96.966,96.94,96.944,146999998.0
2007-02-08 11:38:00,96.961,96.961,96.937,96.94,302799999.0
2007-02-08 11:39:00,96.954,96.958,96.931,96.945,264899999.0
2007-02-08 11:40:00,96.95,96.958,96.926,96.945,325600001.0
2007-02-08 11:41:00,96.941,96.96,96.919,96.931,380000005.0
2007-02-08 11:42:00,96.924,96.94,96.913,96.926,193200002.0
2007-02-08 11:43:00,96.927,96.963,96.927,96.952,143999997.0
2007-02-08 11:44:00,96.944,96.965,96.939,96.959,275999997.0
2007-02-08 11:45:00,96.945,96.965,96.941,96.965,346700000.0
2007-02-08 11:46:00,96.941,96.967,96.941,96.967,177599999.0
2007-02-08 11:47:00,96.951,96.97,96.947,96.968,265300001.0
2007-02-08 11:48:00,96.96,96.971,96.944,96.953,292200000.0
2007-02-08 11:49:00,96.957,96.972,96.939,96.949,354200006.0
2007-02-08 11:50:00,96.949,96.979,96.949,96.978,237100000.0
2007-02-08 11:51:00,96.971,96.983,96.953,96.966,198300000.0
2007-02-08 11:52:00,96.983,96.996,96.968,96.993,288300002.0
2007-02-08 11:53:00,96.978,96.994,96.955,96.978,363599999.0
2007-02-08 11:54:00,96.953,96.973,96.939,96.959,183299998.0
2007-02-08 11:55:00,96.965,96.976,96.95,96.954,248700000.0
2007-02-08 11:56:00,96.975,96.975,96.947,96.956,187900001.0
2007-02-08 11:57:00,96.956,96.982,96.955,96.982,204500000.0
2007-02-08 11:58:00,96.948,96.976,96.947,96.971,247699999.0
2007-02-08 11:59:00,96.975,96.986,96.959,96.969,214000000.0
2007-02-08 12:00:00,96.982,96.982,96.956,96.971,332800002.0
2007-02-08 12:01:00,96.952,96.979,96.945,96.979,161499999.0
2007-02-08 12:02:00,96.977,96.997,96.941,96.982,223800000.0
2007-02-08 12:03:00,96.987,97.02,96.987,97.017,264200000.0
2007-02-08 12:04:00,96.998,97.02,96.996,97.005,188100003.0
2007-02-08 12:05:00,97.005,97.007,96.984,96.984,228899995.0
2007-02-08 12:06:00,97.002,97.013,96.976,96.999,189199995.0
2007-02-08 12:07:00,96.993,97.018,96.993,97.008,353299996.0
2007-02-08 12:08:00,97.0,97.007,96.984,96.991,248799997.0
2007-02-08 12:09:00,96.996,97.008,96.983,96.986,214500002.0
2007-02-08 12:10:00,96.986,97.003,96.976,96.991,207800000.0
2007-02-08 12:11:00,96.99,97.019,96.974,97.019,234300002.0
2007-02-08 12:12:00,97.001,97.027,97.001,97.019,300100000.0
2007-02-08 12:13:00,97.02,97.036,97.002,97.022,296400002.0
2007-02-08 12:14:00,97.018,97.037,97.007,97.037,286899998.0
2007-02-08 12:15:00,97.043,97.048,97.017,97.029,153600000.0
2007-02-08 12:16:00,97.02,97.052,97.02,97.046,167500003.0
2007-02-08 12:17:00,97.04,97.053,97.004,97.004,282599997.0
2007-02-08 12:18:00,97.015,97.04,97.0,97.023,211800002.0
2007-02-08 12:19:00,97.023,97.042,97.017,97.034,260000000.0
2007-02-08 12:20:00,97.024,97.047,97.024,97.047,327799995.0
2007-02-08 12:21:00,97.026,97.061,97.021,97.053,301999998.0
2007-02-08 12:22:00,97.033,97.033,97.012,97.014,37600000.0
2007-02-08 12:23:00,97.031,97.035,97.007,97.035,143999999.0
2007-02-08 12:24:00,97.034,97.047,97.024,97.033,162900001.0
2007-02-08 12:25:00,97.044,97.063,97.029,97.033,136499998.0
2007-02-08 12:26:00,97.047,97.07,97.04,97.07,190999996.0
2007-02-08 12:27:00,97.066,97.073,97.048,97.054,254699997.0
2007-02-08 12:28:00,97.06,97.08,97.054,97.068,357500000.0
2007-02-08 12:29:00,97.055,97.075,97.042,97.071,276800003.0
2007-02-08 12:30:00,97.069,97.079,97.053,97.055,158499996.0
2007-02-08 12:31:00,97.073,97.075,97.042,97.042,277399999.0
2007-02-08 12:32:00,97.039,97.062,97.037,97.045,285400000.0
2007-02-08 12:33:00,97.056,97.064,97.032,97.049,210900000.0
2007-02-08 12:34:00,97.062,97.062,97.034,97.062,186700001.0
2007-02-08 12:35:00,97.054,97.074,97.048,97.065,179500002.0
2007-02-08 12:36:00,97.042,97.071,97.038,97.04,314200002.0
2007-02-08 12:37:00,97.052,97.07,97.052,97.07,74100001.0
2007-02-08 12:38:00,97.072,97.075,97.055,97.056,267499996.0
2007-02-08 12:39:00,97.054,97.068,97.042,97.053,204600001.0
2007-02-08 12:40:00,97.055,97.079,97.036,97.047,207100000.0
2007-02-08 12:41:00,97.013,97.038,96.989,97.02,438500004.0
2007-02-08 12:42:00,97.009,97.024,96.988,97.012,209600000.0
2007-02-08 12:43:00,97.022,97.034,97.003,97.012,269000004.0
2007-02-08 12:44:00,97.034,97.051,97.02,97.029,261299998.0
2007-02-08 12:45:00,97.027,97.049,97.007,97.027,162399999.0
2007-02-08 12:46:00,97.028,97.059,97.028,97.046,263599998.0
2007-02-08 12:47:00,97.039,97.048,97.02,97.03,230699997.0
2007-02-08 12:48:00,97.043,97.043,97.02,97.022,265299997.0
2007-02-08 12:49:00,97.006,97.031,97.0,97.007,225199997.0
2007-02-08 12:50:00,97.006,97.025,96.995,97.025,261799999.0
2007-02-08 12:51:00,97.016,97.042,97.012,97.024,183299996.0
2007-02-08 12:52:00,97.031,97.031,97.01,97.019,158800000.0
2007-02-08 12:53:00,97.008,97.029,96.969,97.004,187699999.0
2007-02-08 12:54:00,97.015,97.035,97.002,97.033,197599998.0
2007-02-08 12:55:00,97.023,97.067,97.014,97.036,111399996.0
2007-02-08 12:56:00,97.041,97.09,97.041,97.09,111499997.0
2007-02-08 12:57:00,97.071,97.084,97.05,97.057,235099999.0
2007-02-08 12:58:00,97.062,97.081,97.047,97.047,285599998.0
2007-02-08 12:59:00,97.05,97.075,97.045,97.046,296600003.0
2007-02-08 13:00:00,97.064,97.091,97.059,97.081,294900001.0
2007-02-08 13:01:00,97.072,97.094,97.054,97.068,171299999.0
2007-02-08 13:02:00,97.057,97.091,97.055,97.085,216199999.0
2007-02-08 13:03:00,97.086,97.092,97.068,97.078,150900000.0
2007-02-08 13:04:00,97.057,97.083,97.057,97.059,294799998.0
2007-02-08 13:05:00,97.082,97.099,97.066,97.076,265200000.0
2007-02-08 13:06:00,97.097,97.103,97.062,97.062,321099993.0
2007-02-08 13:07:00,97.072,97.093,97.051,97.051,497199997.0
2007-02-08 13:08:00,97.063,97.08,97.059,97.071,250099997.0
2007-02-08 13:09:00,97.046,97.08,97.046,97.074,281999998.0
2007-02-08 13:10:00,97.058,97.078,97.054,97.054,248200000.0
2007-02-08 13:11:00,97.064,97.076,97.049,97.067,191699995.0
2007-02-08 13:12:00,97.072,97.091,97.059,97.073,287199997.0
2007-02-08 13:13:00,97.085,97.095,97.071,97.071,149400001.0
2007-02-08 13:14:00,97.088,97.103,97.075,97.079,370500001.0
2007-02-08 13:15:00,97.077,97.095,97.057,97.061,212300002.0
2007-02-08 13:16:00,97.064,97.095,97.064,97.095,80200000.0
2007-02-08 13:17:00,97.085,97.109,97.048,97.077,214199999.0
2007-02-08 13:18:00,97.08,97.106,97.077,97.091,136799999.0
2007-02-08 13:19:00,97.087,97.105,97.08,97.094,223699998.0
2007-02-08 13:20:00,97.074,97.094,97.068,97.089,225099999.0
2007-02-08 13:21:00,97.065,97.087,97.062,97.076,171000000.0
2007-02-08 13:22:00,97.076,97.086,97.05,97.051,305099997.0
2007-02-08 13:23:00,97.045,97.076,97.045,97.076,198400000.0
2007-02-08 13:24:00,97.066,97.087,97.063,97.063,324800004.0
2007-02-08 13:25:00,97.075,97.077,97.042,97.054,274899999.0
2007-02-08 13:26:00,97.065,97.083,97.052,97.08,277299998.0
2007-02-08 13:27:00,97.063,97.086,97.053,97.073,209699999.0
2007-02-08 13:28:00,97.082,97.087,97.054,97.056,237399999.0
2007-02-08 13:29:00,97.07,97.07,97.033,97.04,204199998.0
2007-02-08 13:30:00,97.038,97.052,97.018,97.038,176499999.0
2007-02-08 13:31:00,97.047,97.051,97.027,97.033,299000000.0
2007-02-08 13:32:00,97.024,97.058,97.024,97.058,186900000.0
2007-02-08 13:33:00,97.033,97.052,97.022,97.035,166500002.0
2007-02-08 13:34:00,97.032,97.045,97.006,97.045,225699997.0
2007-02-08 13:35:00,97.034,97.034,96.99,97.002,211200001.0
2007-02-08 13:36:00,97.014,97.026,97.005,97.018,159899997.0
2007-02-08 13:37:00,97.023,97.025,97.0,97.02,222800003.0
2007-02-08 13:38:00,97.028,97.03,97.004,97.004,211700002.0
2007-02-08 13:39:00,97.053,97.053,97.017,97.025,234399999.0
2007-02-08 13:40:00,97.035,97.041,97.012,97.015,341900003.0
2007-02-08 13:41:00,97.03,97.055,97.023,97.035,210800000.0
2007-02-08 13:42:00,97.026,97.052,97.014,97.052,245800001.0
2007-02-08 13:43:00,97.053,97.056,97.033,97.033,236099998.0
2007-02-08 13:44:00,97.047,97.064,97.044,97.057,161299999.0
2007-02-08 13:45:00,97.04,97.059,97.032,97.055,253600000.0
2007-02-08 13:46:00,97.054,97.092,97.043,97.071,95299999.0
2007-02-08 13:47:00,97.071,97.118,97.054,97.106,354800000.0
2007-02-08 13:48:00,97.085,97.09,97.055,97.069,241999997.0
2007-02-08 13:49:00,97.049,97.067,97.044,97.059,188900003.0
2007-02-08 13:50:00,97.045,97.072,97.045,97.061,266799999.0
2007-02-08 13:51:00,97.052,97.064,97.041,97.042,171700000.0
2007-02-08 13:52:00,97.025,97.06,97.024,97.06,240500001.0
2007-02-08 13:53:00,97.057,97.064,97.031,97.046,321599999.0
2007-02-08 13:54:00,97.048,97.075,97.014,97.057,288500000.0
2007-02-08 13:55:00,97.076,97.077,97.042,97.059,300099996.0
2007-02-08 13:56:00,97.073,97.081,97.05,97.068,197500000.0
2007-02-08 13:57:00,97.059,97.084,97.045,97.056,276700002.0
2007-02-08 13:58:00,97.039,97.075,97.039,97.063,257799996.0
2007-02-08 13:59:00,97.065,97.079,97.051,97.063,210000002.0
2007-02-08 14:00:00,97.04,97.072,97.028,97.072,301000000.0
2007-02-08 14:01:00,97.056,97.068,97.036,97.053,257800000.0
2007-02-08 14:02:00,97.018,97.05,97.014,97.025,234199998.0
2007-02-08 14:03:00,97.031,97.05,97.028,97.041,108400002.0
2007-02-08 14:04:00,97.049,97.064,97.023,97.042,277600001.0
2007-02-08 14:05:00,97.014,97.032,96.991,97.007,225500002.0
2007-02-08 14:06:00,97.01,97.025,96.99,97.008,251699997.0
2007-02-08 14:07:00,97.022,97.036,97.003,97.016,193000001.0
2007-02-08 14:08:00,97.043,97.043,97.017,97.017,219799998.0
2007-02-08 14:09:00,97.016,97.038,97.015,97.028,263599999.0
2007-02-08 14:10:00,97.022,97.032,96.991,97.032,172999998.0
2007-02-08 14:11:00,97.026,97.026,96.989,97.022,234899997.0
2007-02-08 14:12:00,97.022,97.025,96.989,96.989,179999998.0
2007-02-08 14:13:00,96.997,97.019,96.984,97.001,186499997.0
2007-02-08 14:14:00,97.011,97.014,96.998,96.998,29499999.0
2007-02-08 14:15:00,97.0,97.046,97.0,97.046,326800002.0
2007-02-08 14:16:00,97.024,97.05,97.023,97.05,146700002.0
2007-02-08 14:17:00,97.048,97.048,97.025,97.025,148699999.0
2007-02-08 14:18:00,97.037,97.05,97.016,97.037,254300001.0
2007-02-08 14:19:00,97.021,97.034,96.997,97.024,145300001.0
2007-02-08 14:20:00,97.021,97.021,96.945,96.954,282300001.0
2007-02-08 14:21:00,96.965,97.02,96.965,97.02,180400000.0
2007-02-08 14:22:00,96.992,97.032,96.992,97.028,205100001.0
2007-02-08 14:23:00,97.025,97.04,97.005,97.01,299500000.0
2007-02-08 14:24:00,97.012,97.047,96.998,97.047,228999999.0
2007-02-08 14:25:00,97.057,97.069,97.043,97.05,139699998.0
2007-02-08 14:26:00,97.049,97.075,97.049,97.065,171799999.0
2007-02-08 14:27:00,97.068,97.08,97.051,97.055,162699997.0
2007-02-08 14:28:00,97.056,97.068,97.039,97.062,356099998.0
2007-02-08 14:29:00,97.069,97.089,97.056,97.059,268300000.0
2007-02-08 14:30:00,97.042,97.058,97.013,97.04,234699999.0
2007-02-08 14:31:00,97.018,97.058,96.994,97.036,476199999.0
2007-02-08 14:32:00,97.044,97.044,97.019,97.026,167300000.0
2007-02-08 14:33:00,97.027,97.048,97.027,97.047,87500000.0
2007-02-08 14:34:00,97.036,97.036,97.006,97.009,155599997.0
2007-02-08 14:35:00,97.035,97.035,96.988,96.998,244799997.0
2007-02-08 14:36:00,97.022,97.035,96.999,97.009,253600000.0
2007-02-08 14:37:00,97.025,97.041,97.016,97.027,163299999.0
2007-02-08 14:38:00,97.004,97.033,97.0,97.02,288699997.0
2007-02-08 14:39:00,97.037,97.037,97.002,97.015,314200005.0
2007-02-08 14:40:00,97.045,97.048,97.018,97.02,265399997.0
2007-02-08 14:41:00,97.025,97.045,97.015,97.039,180000000.0
2007-02-08 14:42:00,97.028,97.045,97.011,97.022,122699999.0
2007-02-08 14:43:00,97.034,97.047,97.014,97.033,219700000.0
2007-02-08 14:44:00,97.015,97.045,97.009,97.045,210499996.0
2007-02-08 14:45:00,97.037,97.038,96.995,97.027,248099997.0
2007-02-08 14:46:00,97.026,97.041,97.005,97.026,237699997.0
2007-02-08 14:47:00,97.021,97.055,97.0,97.055,177000001.0
2007-02-08 14:48:00,97.035,97.06,97.023,97.041,198900001.0
2007-02-08 14:49:00,97.053,97.071,97.042,97.044,191899998.0
2007-02-08 14:50:00,97.06,97.099,97.046,97.099,433799993.0
2007-02-08 14:51:00,97.11,97.11,97.03,97.03,273000002.0
2007-02-08 14:52:00,97.06,97.063,97.037,97.043,250099997.0
2007-02-08 14:53:00,97.04,97.06,97.025,97.04,224499997.0
2007-02-08 14:54:00,97.044,97.061,97.021,97.045,353300002.0
2007-02-08 14:55:00,97.06,97.067,97.036,97.046,294799997.0
2007-02-08 14:56:00,97.062,97.065,97.036,97.041,251199999.0
2007-02-08 14:57:00,97.051,97.071,97.032,97.053,264899996.0
2007-02-08 14:58:00,97.074,97.093,97.056,97.093,292000006.0
2007-02-08 14:59:00,97.092,97.093,97.032,97.073,200500000.0
2007-02-08 15:00:00,97.077,97.091,97.065,97.079,152500000.0
2007-02-08 15:01:00,97.066,97.091,97.055,97.085,224899997.0
2007-02-08 15:02:00,97.089,97.091,97.06,97.06,185699998.0
2007-02-08 15:03:00,97.09,97.09,97.058,97.058,95399999.0
2007-02-08 15:04:00,97.057,97.087,97.057,97.087,193300000.0
2007-02-08 15:05:00,97.071,97.076,97.047,97.076,152299999.0
2007-02-08 15:06:00,97.067,97.09,97.055,97.063,331299998.0
2007-02-08 15:07:00,97.077,97.084,97.043,97.055,258799999.0
2007-02-08 15:08:00,97.041,97.063,97.037,97.045,220399996.0
2007-02-08 15:09:00,97.075,97.107,97.075,97.084,161099998.0
2007-02-08 15:10:00,97.073,97.105,97.073,97.105,125199999.0
2007-02-08 15:11:00,97.098,97.105,97.08,97.084,371500002.0
2007-02-08 15:12:00,97.101,97.101,97.072,97.085,223200001.0
2007-02-08 15:13:00,97.093,97.104,97.073,97.091,193999998.0
2007-02-08 15:14:00,97.106,97.133,97.099,97.133,206000000.0
2007-02-08 15:15:00,97.114,97.143,97.105,97.13,247099994.0
2007-02-08 15:16:00,97.089,97.119,97.064,97.071,237600000.0
2007-02-08 15:17:00,97.063,97.105,97.063,97.105,295200000.0
2007-02-08 15:18:00,97.1,97.1,97.064,97.064,132999999.0
2007-02-08 15:19:00,97.07,97.075,97.024,97.024,296199998.0
2007-02-08 15:20:00,97.028,97.065,97.024,97.065,217000000.0
2007-02-08 15:21:00,97.049,97.067,97.039,97.067,178200001.0
2007-02-08 15:22:00,97.077,97.091,97.04,97.069,388799998.0
2007-02-08 15:23:00,97.096,97.116,97.082,97.095,397999998.0
2007-02-08 15:24:00,97.098,97.118,97.079,97.098,228299996.0
2007-02-08 15:25:00,97.104,97.122,97.096,97.122,134399999.0
2007-02-08 15:26:00,97.103,97.122,97.09,97.108,213499997.0
2007-02-08 15:27:00,97.098,97.117,97.085,97.103,416300001.0
2007-02-08 15:28:00,97.097,97.112,97.081,97.095,155899999.0
2007-02-08 15:29:00,97.067,97.089,97.061,97.07,268599998.0
2007-02-08 15:30:00,97.085,97.113,97.084,97.113,225199998.0
2007-02-08 15:31:00,97.123,97.123,97.094,97.098,137499999.0
2007-02-08 15:32:00,97.106,97.121,97.094,97.105,213200000.0
2007-02-08 15:33:00,97.127,97.127,97.075,97.075,143199997.0
2007-02-08 15:34:00,97.076,97.103,97.075,97.093,412499998.0
2007-02-08 15:35:00,97.081,97.126,97.076,97.126,221600000.0
2007-02-08 15:36:00,97.149,97.178,97.138,97.162,286599997.0
2007-02-08 15:37:00,97.167,97.187,97.145,97.15,144899995.0
2007-02-08 15:38:00,97.124,97.148,97.109,97.133,240300002.0
2007-02-08 15:39:00,97.092,97.112,97.062,97.078,140699997.0
2007-02-08 15:40:00,97.084,97.127,97.084,97.103,100899998.0
2007-02-08 15:41:00,97.123,97.132,97.101,97.127,334900004.0
2007-02-08 15:42:00,97.114,97.147,97.114,97.114,334399998.0
2007-02-08 15:43:00,97.131,97.151,97.113,97.138,371700005.0
2007-02-08 15:44:00,97.119,97.136,97.102,97.12,196999999.0
2007-02-08 15:45:00,97.125,97.14,97.109,97.123,243299999.0
2007-02-08 15:46:00,97.124,97.141,97.115,97.133,167399998.0
2007-02-08 15:47:00,97.115,97.145,97.109,97.13,205899998.0
2007-02-08 15:48:00,97.104,97.123,97.097,97.115,238800001.0
2007-02-08 15:49:00,97.085,97.108,97.076,97.108,181299997.0
2007-02-08 15:50:00,97.109,97.109,97.068,97.07,223100000.0
2007-02-08 15:51:00,97.085,97.085,97.05,97.053,264400000.0
2007-02-08 15:52:00,97.063,97.081,97.042,97.062,359599999.0
2007-02-08 15:53:00,97.048,97.071,97.039,97.046,168100000.0
2007-02-08 15:54:00,97.058,97.058,97.008,97.036,138999997.0
2007-02-08 15:55:00,97.04,97.064,97.035,97.064,149600000.0
2007-02-08 15:56:00,97.056,97.056,97.018,97.035,171700000.0
2007-02-08 15:57:00,97.052,97.087,97.052,97.079,321200002.0
2007-02-08 15:58:00,97.057,97.085,97.049,97.08,311300000.0
2007-02-08 15:59:00,97.053,97.082,97.037,97.082,152199998.0
2007-02-08 16:00:00,97.061,97.104,97.061,97.104,272200002.0
2007-02-08 16:01:00,97.101,97.101,97.076,97.08,83699999.0
2007-02-08 16:02:00,97.11,97.129,97.1,97.11,207399999.0
2007-02-08 16:03:00,97.132,97.183,97.126,97.183,84399998.0
2007-02-08 16:04:00,97.205,97.22,97.192,97.21,205999998.0
2007-02-08 16:05:00,97.192,97.193,97.167,97.168,202299997.0
2007-02-08 16:06:00,97.175,97.175,97.147,97.159,178899999.0
2007-02-08 16:07:00,97.17,97.17,97.134,97.144,317699992.0
2007-02-08 16:08:00,97.157,97.171,97.139,97.152,203300000.0
2007-02-08 16:09:00,97.149,97.158,97.133,97.145,258499999.0
2007-02-08 16:10:00,97.159,97.193,97.158,97.164,380600001.0
2007-02-08 16:11:00,97.177,97.182,97.15,97.15,207000002.0
2007-02-08 16:12:00,97.153,97.171,97.13,97.143,213300000.0
2007-02-08 16:13:00,97.126,97.155,97.08,97.155,291300000.0
2007-02-08 16:14:00,97.136,97.16,97.125,97.16,231200005.0
2007-02-08 16:15:00,97.163,97.173,97.145,97.151,107300000.0
2007-02-08 16:16:00,97.158,97.158,97.089,97.089,297199993.0
2007-02-08 16:17:00,97.117,97.151,97.107,97.109,250200000.0
2007-02-08 16:18:00,97.153,97.153,97.121,97.124,148100002.0
2007-02-08 16:19:00,97.144,97.144,97.114,97.114,204900003.0
2007-02-08 16:20:00,97.122,97.14,97.107,97.129,196500000.0
2007-02-08 16:21:00,97.112,97.133,97.105,97.114,222299999.0
2007-02-08 16:22:00,97.111,97.13,97.101,97.124,259500002.0
2007-02-08 16:23:00,97.102,97.136,97.097,97.124,311000002.0
2007-02-08 16:24:00,97.132,97.132,97.097,97.103,196399997.0
2007-02-08 16:25:00,97.123,97.128,97.1,97.11,230000003.0
2007-02-08 16:26:00,97.108,97.155,97.108,97.155,108099999.0
2007-02-08 16:27:00,97.165,97.169,97.13,97.144,286800002.0
2007-02-08 16:28:00,97.169,97.175,97.145,97.175,137500003.0
2007-02-08 16:29:00,97.147,97.179,97.139,97.157,217199998.0
2007-02-08 16:30:00,97.156,97.157,97.127,97.137,167099998.0
2007-02-08 16:31:00,97.163,97.19,97.156,97.176,271899999.0
2007-02-08 16:32:00,97.179,97.179,97.147,97.175,315899998.0
2007-02-08 16:33:00,97.152,97.173,97.14,97.153,130400000.0
2007-02-08 16:34:00,97.135,97.161,97.132,97.159,297199999.0
2007-02-08 16:35:00,97.135,97.159,97.13,97.149,186999998.0
2007-02-08 16:36:00,97.156,97.192,97.156,97.191,378699997.0
2007-02-08 16:37:00,97.19,97.205,97.176,97.182,179200001.0
2007-02-08 16:38:00,97.195,97.211,97.18,97.189,206299996.0
2007-02-08 16:39:00,97.197,97.209,97.188,97.194,272499999.0
2007-02-08 16:40:00,97.203,97.203,97.176,97.176,211399995.0
2007-02-08 16:41:00,97.193,97.205,97.18,97.199,176099999.0
2007-02-08 16:42:00,97.168,97.213,97.168,97.203,260299998.0
2007-02-08 16:43:00,97.179,97.223,97.179,97.22,297399999.0
2007-02-08 16:44:00,97.215,97.231,97.204,97.231,211500004.0
2007-02-08 16:45:00,97.233,97.233,97.198,97.21,265200001.0
2007-02-08 16:46:00,97.199,97.215,97.188,97.215,109599999.0
2007-02-08 16:47:00,97.236,97.247,97.216,97.234,263900000.0
2007-02-08 16:48:00,97.222,97.249,97.216,97.241,384700001.0
2007-02-08 16:49:00,97.236,97.255,97.219,97.237,184000002.0
2007-02-08 16:50:00,97.234,97.26,97.224,97.26,208399997.0
2007-02-08 16:51:00,97.255,97.267,97.236,97.267,295800002.0
2007-02-08 16:52:00,97.227,97.266,97.221,97.231,250999998.0
2007-02-08 16:53:00,97.237,97.237,97.205,97.205,229500003.0
2007-02-08 16:54:00,97.195,97.232,97.195,97.232,205100003.0
2007-02-08 16:55:00,97.236,97.241,97.202,97.202,280699997.0
2007-02-08 16:56:00,97.218,97.241,97.209,97.22,371499999.0
2007-02-08 16:57:00,97.224,97.24,97.217,97.231,332700000.0
2007-02-08 16:58:00,97.219,97.242,97.213,97.219,173900001.0
2007-02-08 16:59:00,97.235,97.252,97.219,97.221,224099998.0
2007-02-08 17:00:00,97.234,97.25,97.21,97.212,238899998.0
2007-02-08 17:01:00,97.238,97.245,97.219,97.223,182599999.0
2007-02-08 17:02:00,97.219,97.226,97.202,97.211,193299999.0
2007-02-08 17:03:00,97.215,97.221,97.193,97.203,261499996.0
2007-02-08 17:04:00,97.227,97.227,97.201,97.201,107299999.0
2007-02-08 17:05:00,97.227,97.227,97.193,97.193,285699999.0
2007-02-08 17:06:00,97.193,97.216,97.189,97.192,293299994.0
2007-02-08 17:07:00,97.189,97.206,97.181,97.206,137599997.0
2007-02-08 17:08:00,97.211,97.216,97.181,97.216,265399999.0
2007-02-08 17:09:00,97.196,97.22,97.186,97.219,334000003.0
2007-02-08 17:10:00,97.211,97.212,97.191,97.198,105499999.0
2007-02-08 17:11:00,97.19,97.215,97.184,97.212,206000000.0
2007-02-08 17:12:00,97.211,97.226,97.199,97.205,255100003.0
2007-02-08 17:13:00,97.217,97.232,97.174,97.201,207399999.0
2007-02-08 17:14:00,97.19,97.208,97.156,97.198,299399994.0
2007-02-08 17:15:00,97.189,97.218,97.189,97.217,180200000.0
2007-02-08 17:16:00,97.202,97.231,97.2,97.231,117299999.0
2007-02-08 17:17:00,97.22,97.227,97.19,97.213,256500004.0
2007-02-08 17:18:00,97.217,97.242,97.216,97.224,231100003.0
2007-02-08 17:19:00,97.216,97.232,97.201,97.206,323599997.0
2007-02-08 17:20:00,97.214,97.247,97.214,97.241,101299999.0
2007-02-08 17:21:00,97.229,97.245,97.204,97.222,172400000.0
2007-02-08 17:22:00,97.245,97.28,97.245,97.275,297799998.0
2007-02-08 17:23:00,97.285,97.305,97.273,97.29,105700001.0
2007-02-08 17:24:00,97.297,97.306,97.287,97.287,231000001.0
2007-02-08 17:25:00,97.294,97.318,97.283,97.302,233599998.0
2007-02-08 17:26:00,97.313,97.336,97.292,97.313,184299999.0
2007-02-08 17:27:00,97.325,97.37,97.324,97.364,209900005.0
2007-02-08 17:28:00,97.372,97.372,97.331,97.331,226900002.0
2007-02-08 17:29:00,97.321,97.347,97.315,97.323,313999998.0
2007-02-08 17:30:00,97.315,97.345,97.303,97.326,281599998.0
2007-02-08 17:31:00,97.331,97.35,97.315,97.327,154999997.0
2007-02-08 17:32:00,97.299,97.323,97.288,97.297,293900004.0
2007-02-08 17:33:00,97.292,97.292,97.251,97.255,132599998.0
2007-02-08 17:34:00,97.283,97.297,97.263,97.273,192799997.0
2007-02-08 17:35:00,97.277,97.283,97.241,97.241,204400001.0
2007-02-08 17:36:00,97.243,97.256,97.222,97.242,254500000.0
2007-02-08 17:37:00,97.253,97.281,97.244,97.264,353699997.0
2007-02-08 17:38:00,97.288,97.288,97.263,97.263,73199999.0
2007-02-08 17:39:00,97.251,97.273,97.25,97.253,258099998.0
2007-02-08 17:40:00,97.253,97.286,97.236,97.271,231999999.0
2007-02-08 17:41:00,97.292,97.305,97.276,97.287,339699999.0
2007-02-08 17:42:00,97.307,97.31,97.285,97.286,180900004.0
2007-02-08 17:43:00,97.285,97.287,97.253,97.258,281200002.0
2007-02-08 17:44:00,97.233,97.253,97.212,97.221,156099999.0
2007-02-08 17:45:00,97.238,97.24,97.22,97.221,207300002.0
2007-02-08 17:46:00,97.231,97.259,97.215,97.259,239000002.0
2007-02-08 17:47:00,97.231,97.253,97.224,97.248,362300000.0
2007-02-08 17:48:00,97.242,97.251,97.228,97.239,71800001.0
2007-02-08 17:49:00,97.242,97.253,97.221,97.222,268600002.0
2007-02-08 17:50:00,97.254,97.256,97.233,97.243,189300001.0
2007-02-08 17:51:00,97.256,97.263,97.238,97.241,183100001.0
2007-02-08 17:52:00,97.251,97.258,97.235,97.246,208899995.0
2007-02-08 17:53:00,97.263,97.272,97.245,97.256,289300002.0
2007-02-08 17:54:00,97.261,97.261,97.229,97.242,213900002.0
2007-02-08 17:55:00,97.235,97.251,97.221,97.238,211500000.0
2007-02-08 17:56:00,97.245,97.256,97.222,97.247,167099999.0
2007-02-08 17:57:00,97.251,97.254,97.224,97.225,267900004.0
2007-02-08 17:58:00,97.235,97.25,97.215,97.224,177900002.0
2007-02-08 17:59:00,97.246,97.252,97.219,97.224,233300001.0
2007-02-08 18:00:00,97.232,97.243,97.209,97.232,199999999.0
2007-02-08 18:01:00,97.225,97.242,97.209,97.215,1581000003.0
2007-02-08 18:02:00,97.16,97.16,97.13,97.13,1789400002.0
2007-02-08 18:03:00,97.12,97.12,97.12,97.12,1789400002.0
2007-02-08 18:05:00,97.13,97.13,97.13,97.13,1789400002.0
2007-02-08 18:06:00,97.14,97.14,97.12,97.12,1789400002.0
2007-02-08 18:07:00,97.13,97.13,97.13,97.13,1789400002.0
2007-02-08 18:08:00,97.12,97.13,97.11,97.12,1789400002.0
2007-02-08 18:09:00,97.235,97.248,97.215,97.221,1789400002.0
2007-02-08 18:10:00,97.216,97.249,97.209,97.24,1724499999.0
2007-02-08 18:11:00,97.236,97.259,97.216,97.23,1040599993.0
2007-02-08 18:12:00,97.249,97.254,97.222,97.225,1229599994.0
2007-02-08 18:13:00,97.222,97.254,97.215,97.228,1985899994.0
2007-02-08 18:14:00,97.11,97.12,97.11,97.12,1089599990.0
2007-02-08 18:15:00,97.11,97.11,97.11,97.11,1089599990.0
2007-02-08 18:17:00,97.219,97.246,97.213,97.23,1089599990.0
2007-02-08 18:18:00,97.213,97.246,97.205,97.217,1122700000.0
2007-02-08 18:19:00,97.12,97.12,97.12,97.12,2099899986.0
2007-02-08 18:20:00,97.214,97.214,97.178,97.188,2099899986.0
2007-02-08 18:21:00,97.195,97.203,97.177,97.181,1826999986.0
2007-02-08 18:22:00,97.184,97.22,97.178,97.209,1375799987.0
2007-02-08 18:24:00,97.12,97.14,97.12,97.14,1916899997.0
2007-02-08 18:25:00,97.15,97.15,97.14,97.14,1916899997.0
2007-02-08 18:26:00,97.185,97.193,97.156,97.172,1916899997.0
2007-02-08 18:27:00,97.17,97.187,97.153,97.167,1367899987.0
2007-02-08 18:28:00,97.178,97.178,97.147,97.172,1566399991.0
2007-02-08 18:29:00,97.155,97.173,97.129,97.158,1122800005.0
2007-02-08 18:30:00,97.145,97.165,97.132,97.165,764600004.0
2007-02-08 18:31:00,97.165,97.181,97.147,97.172,1462699990.0
2007-02-08 18:32:00,97.159,97.172,97.135,97.162,1897999984.0
2007-02-08 18:33:00,97.14,97.14,97.14,97.14,1790399997.0
2007-02-08 18:34:00,97.153,97.164,97.13,97.135,1790399997.0
2007-02-08 18:35:00,97.158,97.179,97.145,97.167,1663299996.0
2007-02-08 18:36:00,97.142,97.165,97.133,97.163,885899999.0
2007-02-08 18:37:00,97.165,97.165,97.124,97.137,933899999.0
2007-02-08 18:38:00,97.143,97.162,97.124,97.129,818399997.0
2007-02-08 18:39:00,97.128,97.135,97.096,97.105,789899992.0
2007-02-08 18:40:00,97.106,97.141,97.097,97.111,1727499999.0
2007-02-08 18:41:00,97.099,97.116,97.091,97.113,848300004.0
2007-02-08 18:42:00,97.097,97.118,97.086,97.098,1510899996.0
2007-02-08 18:43:00,97.125,97.13,97.103,97.11,484500001.0
2007-02-08 18:44:00,97.102,97.12,97.087,97.104,984700001.0
2007-02-08 18:45:00,97.082,97.121,97.07,97.085,710199997.0
2007-02-08 18:46:00,97.076,97.117,97.076,97.1,833599994.0
2007-02-08 18:47:00,97.089,97.116,97.088,97.115,188200000.0
2007-02-08 18:48:00,97.094,97.111,97.084,97.102,382399996.0
2007-02-08 18:49:00,97.104,97.106,97.074,97.084,676100005.0
2007-02-08 18:50:00,97.075,97.101,97.067,97.094,818000002.0
2007-02-08 18:51:00,97.095,97.108,97.078,97.086,1126499999.0
2007-02-08 18:52:00,97.113,97.13,97.098,97.109,1125499997.0
2007-02-08 18:53:00,97.122,97.135,97.101,97.129,1360799991.0
2007-02-08 18:54:00,97.132,97.163,97.125,97.126,1315200001.0
2007-02-08 18:55:00,97.146,97.154,97.123,97.128,1967100001.0
2007-02-08 18:56:00,97.141,97.179,97.141,97.176,305799999.0
2007-02-08 18:57:00,97.166,97.191,97.16,97.173,451599997.0
2007-02-08 18:58:00,97.173,97.19,97.158,97.178,1100199999.0
2007-02-08 18:59:00,97.156,97.182,97.145,97.162,1080299999.0
2007-02-08 19:00:00,97.157,97.157,97.123,97.134,256599994.0
2007-02-08 19:01:00,97.162,97.168,97.138,97.138,434999997.0
2007-02-08 19:02:00,97.143,97.149,97.112,97.112,236700001.0
2007-02-08 19:03:00,97.109,97.127,97.1,97.115,478200000.0
2007-02-08 19:04:00,97.115,97.117,97.089,97.097,484499994.0
2007-02-08 19:05:00,97.116,97.126,97.1,97.107,371900002.0
2007-02-08 19:06:00,97.124,97.128,97.101,97.101,821599988.0
2007-02-08 19:07:00,97.101,97.126,97.091,97.11,1430099992.0
2007-02-08 19:08:00,97.102,97.114,97.082,97.085,1361799992.0
2007-02-08 19:09:00,97.105,97.12,97.081,97.104,1007099997.0
2007-02-08 19:10:00,97.125,97.125,97.098,97.117,265499996.0
2007-02-08 19:11:00,97.114,97.122,97.092,97.105,626899994.0
2007-02-08 19:12:00,97.09,97.12,97.09,97.115,242800001.0
2007-02-08 19:13:00,97.118,97.118,97.078,97.078,356299999.0
2007-02-08 19:14:00,97.081,97.107,97.081,97.107,531999997.0
2007-02-08 19:15:00,97.108,97.113,97.084,97.092,1098900001.0
2007-02-08 19:16:00,97.081,97.107,97.081,97.107,494700001.0
2007-02-08 19:17:00,97.09,97.106,97.063,97.104,743199999.0
2007-02-08 19:18:00,97.089,97.107,97.077,97.094,670000000.0
2007-02-08 19:19:00,97.086,97.103,97.059,97.082,1037299998.0
2007-02-08 19:20:00,97.11,97.13,97.088,97.13,734799998.0
2007-02-08 19:21:00,97.128,97.128,97.102,97.108,852499997.0
2007-02-08 19:22:00,97.124,97.147,97.119,97.147,217100000.0
2007-02-08 19:23:00,97.138,97.147,97.115,97.136,1684899998.0
2007-02-08 19:24:00,97.135,97.151,97.122,97.134,798700000.0
2007-02-08 19:25:00,97.117,97.138,97.105,97.121,1129399995.0
2007-02-08 19:26:00,97.118,97.146,97.104,97.11,1844500000.0
2007-02-08 19:27:00,97.127,97.151,97.121,97.136,1393099998.0
2007-02-08 19:28:00,97.123,97.148,97.123,97.14,1172599989.0
2007-02-08 19:29:00,97.137,97.137,97.102,97.108,336500000.0
2007-02-08 19:30:00,97.134,97.145,97.122,97.14,1233899997.0
2007-02-08 19:31:00,97.135,97.14,97.115,97.128,544799994.0
2007-02-08 19:32:00,97.138,97.138,97.11,97.11,844699996.0
2007-02-08 19:33:00,97.118,97.138,97.104,97.123,793799999.0
2007-02-08 19:34:00,97.124,97.139,97.11,97.123,1105999996.0
2007-02-08 19:35:00,97.125,97.139,97.093,97.12,1034600004.0
2007-02-08 19:36:00,97.132,97.14,97.105,97.122,596399999.0
2007-02-08 19:37:00,97.147,97.147,97.123,97.128,277900002.0
2007-02-08 19:38:00,97.143,97.153,97.116,97.122,838499999.0
2007-02-08 19:39:00,97.132,97.138,97.096,97.11,804799999.0
2007-02-08 19:40:00,97.136,97.149,97.119,97.12,800199995.0
2007-02-08 19:41:00,97.14,97.15,97.122,97.128,1135499997.0
2007-02-08 19:42:00,97.135,97.147,97.118,97.147,986000003.0
2007-02-08 19:43:00,97.124,97.148,97.11,97.148,356400002.0
2007-02-08 19:44:00,97.135,97.164,97.135,97.153,908800001.0
2007-02-08 19:45:00,97.135,97.16,97.129,97.16,237400000.0
2007-02-08 19:46:00,97.157,97.168,97.143,97.144,576599995.0
2007-02-08 19:47:00,97.159,97.159,97.123,97.145,204400001.0
2007-02-08 19:48:00,97.154,97.161,97.128,97.16,1174299999.0
2007-02-08 19:49:00,97.1,97.145,97.085,97.133,755800000.0
2007-02-08 19:50:00,97.15,97.15,97.118,97.118,579699997.0
2007-02-08 19:51:00,97.123,97.151,97.123,97.151,515900003.0
2007-02-08 19:52:00,97.153,97.167,97.136,97.136,437899996.0
2007-02-08 19:53:00,97.141,97.165,97.137,97.14,658599996.0
2007-02-08 19:54:00,97.145,97.158,97.121,97.123,777399998.0
2007-02-08 19:55:00,97.119,97.141,97.113,97.126,278099997.0
2007-02-08 19:56:00,97.126,97.143,97.124,97.143,415799999.0
2007-02-08 19:57:00,97.124,97.142,97.108,97.133,536499993.0
2007-02-08 19:58:00,97.112,97.145,97.112,97.145,1088899996.0
2007-02-08 19:59:00,97.133,97.148,97.121,97.135,963900005.0
2007-02-08 20:00:00,97.141,97.147,97.113,97.113,414899999.0
2007-02-08 20:01:00,97.117,97.139,97.107,97.132,512700000.0
2007-02-08 20:02:00,97.133,97.139,97.109,97.112,577900002.0
2007-02-08 20:03:00,97.109,97.13,97.103,97.13,534300002.0
2007-02-08 20:04:00,97.13,97.13,97.109,97.118,477400000.0
2007-02-08 20:05:00,97.128,97.13,97.11,97.118,455599997.0
2007-02-08 20:06:00,97.096,97.116,97.071,97.092,649799997.0
2007-02-08 20:07:00,97.096,97.121,97.084,97.098,453199993.0
2007-02-08 20:08:00,97.102,97.108,97.079,97.094,632000000.0
2007-02-08 20:09:00,97.107,97.118,97.085,97.091,441499996.0
2007-02-08 20:10:00,97.106,97.113,97.084,97.097,627499998.0
2007-02-08 20:11:00,97.099,97.105,97.06,97.069,1306599989.0
2007-02-08 20:12:00,97.087,97.125,97.087,97.115,1882199999.0
2007-02-08 20:13:00,97.102,97.123,97.096,97.121,1008700002.0
2007-02-08 20:14:00,97.103,97.131,97.097,97.119,489199995.0
2007-02-08 20:15:00,97.116,97.132,97.099,97.105,975999992.0
2007-02-08 20:16:00,97.115,97.115,97.082,97.082,1378000002.0
2007-02-08 20:17:00,97.1,97.1,97.075,97.075,324399996.0
2007-02-08 20:18:00,97.074,97.088,97.067,97.083,220800001.0
2007-02-08 20:19:00,97.085,97.098,97.069,97.084,1429800000.0
2007-02-08 20:20:00,97.095,97.113,97.076,97.089,1543499990.0
2007-02-08 20:21:00,97.088,97.098,97.073,97.078,365800001.0
2007-02-08 20:22:00,97.08,97.113,97.08,97.105,806499999.0
2007-02-08 20:23:00,97.096,97.108,97.075,97.095,926600005.0
2007-02-08 20:24:00,97.095,97.1,97.076,97.088,701500008.0
2007-02-08 20:25:00,97.1,97.105,97.073,97.073,703200005.0
2007-02-08 20:26:00,97.084,97.105,97.081,97.098,450199996.0
2007-02-08 20:27:00,97.102,97.108,97.079,97.092,1125099996.0
2007-02-08 20:29:00,97.07,97.07,97.07,97.07,1561800004.0
2007-02-08 20:30:00,97.06,97.07,97.06,97.06,1561800004.0
2007-02-08 20:31:00,97.104,97.106,97.078,97.089,1561800004.0
2007-02-08 20:32:00,97.07,97.07,97.06,97.06,621499997.0
2007-02-08 20:33:00,97.11,97.112,97.067,97.096,621499997.0
2007-02-08 20:34:00,97.105,97.123,97.091,97.102,286999999.0
2007-02-08 20:35:00,97.127,97.133,97.104,97.105,572699999.0
2007-02-08 20:36:00,97.13,97.145,97.116,97.13,598400002.0
2007-02-08 20:37:00,97.153,97.155,97.124,97.126,779600004.0
2007-02-08 20:38:00,97.139,97.151,97.121,97.123,1186199997.0
2007-02-08 20:39:00,97.14,97.146,97.121,97.122,939899996.0
2007-02-08 20:40:00,97.135,97.145,97.117,97.126,1703599997.0
2007-02-08 20:41:00,97.113,97.134,97.11,97.123,854000002.0
2007-02-08 20:42:00,97.119,97.119,97.082,97.082,877499997.0
2007-02-08 20:43:00,97.101,97.107,97.073,97.087,559300001.0
2007-02-08 20:44:00,97.108,97.108,97.075,97.095,1233999994.0
2007-02-08 20:45:00,97.075,97.1,97.072,97.072,1151999993.0
2007-02-08 20:46:00,97.098,97.107,97.073,97.073,766700001.0
2007-02-08 20:47:00,97.1,97.111,97.077,97.085,1382300006.0
2007-02-08 20:48:00,97.085,97.109,97.079,97.104,843799993.0
2007-02-08 20:49:00,97.11,97.115,97.092,97.092,784499998.0
2007-02-08 20:50:00,97.107,97.116,97.087,97.087,956800002.0
2007-02-08 20:51:00,97.11,97.119,97.084,97.09,629000001.0
2007-02-08 20:52:00,97.105,97.115,97.081,97.106,526999997.0
2007-02-08 20:53:00,97.112,97.118,97.089,97.105,1279399992.0
2007-02-08 20:54:00,97.114,97.114,97.078,97.096,324800000.0
2007-02-08 20:55:00,97.096,97.112,97.073,97.094,1266399989.0
2007-02-08 20:56:00,97.105,97.115,97.088,97.1,963899998.0
2007-02-08 20:57:00,97.088,97.115,97.082,97.099,1340299996.0
2007-02-08 20:58:00,97.12,97.12,97.1,97.1,2121899999.0
2007-02-08 20:59:00,97.12,97.13,97.1,97.13,2121899999.0
2007-02-08 21:01:00,97.092,97.12,97.084,97.113,2121899999.0
2007-02-08 21:02:00,97.092,97.12,97.086,97.12,552300000.0
2007-02-08 21:03:00,97.103,97.118,97.092,97.112,741300003.0
2007-02-08 21:04:00,97.115,97.115,97.092,97.11,458400001.0
2007-02-08 21:05:00,97.108,97.13,97.091,97.106,355599999.0
2007-02-08 21:06:00,97.109,97.11,97.08,97.094,661799992.0
2007-02-08 21:07:00,97.075,97.104,97.073,97.089,607000009.0
2007-02-08 21:08:00,97.074,97.099,97.062,97.082,613399998.0
2007-02-08 21:09:00,97.071,97.096,97.06,97.07,285000002.0
2007-02-08 21:10:00,97.068,97.084,97.063,97.075,363500001.0
2007-02-08 21:11:00,97.062,97.085,97.062,97.083,372100001.0
2007-02-08 21:12:00,97.08,97.09,97.06,97.09,478700002.0
2007-02-08 21:13:00,97.065,97.084,97.053,97.08,964900005.0
2007-02-08 21:14:00,97.073,97.085,97.054,97.078,921900006.0
2007-02-08 21:15:00,97.018,97.074,97.008,97.045,954200000.0
2007-02-08 21:16:00,97.078,97.091,97.06,97.068,831399995.0
2007-02-08 21:17:00,97.075,97.089,97.057,97.082,1174599994.0
2007-02-08 21:18:00,97.083,97.086,97.057,97.063,746499993.0
2007-02-08 21:19:00,97.073,97.09,97.057,97.082,977499999.0
2007-02-08 21:20:00,97.084,97.091,97.053,97.066,1515699996.0
2007-02-08 21:21:00,97.069,97.075,97.045,97.05,1643099992.0
2007-02-08 21:22:00,97.048,97.069,97.032,97.057,1586899999.0
2007-02-08 21:23:00,97.045,97.062,97.023,97.053,837599993.0
2007-02-08 21:24:00,97.051,97.065,97.04,97.06,755899995.0
2007-02-08 21:25:00,97.037,97.065,97.037,97.052,1304399991.0
2007-02-08 21:26:00,97.052,97.067,97.039,97.042,459399999.0
2007-02-08 21:27:00,97.053,97.06,97.035,97.035,489300001.0
2007-02-08 21:28:00,97.045,97.055,97.035,97.051,304700004.0
2007-02-08 21:29:00,97.06,97.065,97.037,97.05,703599994.0
2007-02-08 21:30:00,97.058,97.075,97.048,97.054,486600005.0
2007-02-08 21:31:00,97.048,97.073,97.047,97.069,328200003.0
2007-02-08 21:32:00,97.064,97.072,97.045,97.067,1499800001.0
2007-02-08 21:33:00,97.052,97.071,97.048,97.051,148400000.0
2007-02-08 21:34:00,97.051,97.073,97.036,97.055,510399997.0
2007-02-08 21:35:00,97.067,97.082,97.057,97.066,406600000.0
2007-02-08 21:36:00,97.074,97.088,97.057,97.071,126500001.0
2007-02-08 21:37:00,97.06,97.087,97.06,97.087,449399999.0
2007-02-08 21:38:00,97.08,97.094,97.068,97.075,331699999.0
2007-02-08 21:39:00,97.081,97.112,97.078,97.112,343100005.0
2007-02-08 21:40:00,97.105,97.107,97.075,97.082,533400005.0
2007-02-08 21:41:00,97.077,97.101,97.064,97.081,455700004.0
2007-02-08 21:42:00,97.084,97.104,97.065,97.083,567599999.0
2007-02-08 21:43:00,97.095,97.119,97.087,97.1,559399998.0
2007-02-08 21:44:00,97.11,97.131,97.1,97.13,1566599989.0
2007-02-08 21:45:00,97.113,97.124,97.084,97.094,978699998.0
2007-02-08 21:46:00,97.118,97.131,97.101,97.101,469599995.0
2007-02-08 21:47:00,97.125,97.135,97.111,97.111,968600002.0
2007-02-08 21:48:00,97.118,97.13,97.11,97.125,309299999.0
2007-02-08 21:49:00,97.116,97.129,97.094,97.12,536799998.0
2007-02-08 21:50:00,97.102,97.135,97.102,97.135,105099999.0
2007-02-08 21:51:00,97.132,97.149,97.118,97.118,567299997.0
2007-02-08 21:52:00,97.133,97.148,97.112,97.122,645800003.0
2007-02-08 21:53:00,97.145,97.145,97.118,97.124,294299998.0
2007-02-08 21:54:00,97.147,97.147,97.12,97.12,286200002.0
2007-02-08 21:55:00,97.137,97.141,97.119,97.14,250000001.0
2007-02-08 21:56:00,97.145,97.147,97.127,97.135,536499996.0
2007-02-08 21:57:00,97.134,97.147,97.122,97.135,99599999.0
2007-02-08 21:58:00,97.13,97.141,97.114,97.131,312600000.0
2007-02-08 21:59:00,97.121,97.13,97.088,97.112,570199995.0
2007-02-08 22:00:00,97.106,97.133,97.095,97.126,766699997.0
2007-02-08 22:01:00,97.128,97.139,97.109,97.121,846399996.0
2007-02-08 22:02:00,97.11,97.135,97.104,97.125,1391099999.0
2007-02-08 22:03:00,97.123,97.138,97.108,97.118,230899999.0
2007-02-08 22:04:00,97.137,97.137,97.099,97.113,908099993.0
2007-02-08 22:05:00,97.126,97.133,97.104,97.111,306199996.0
2007-02-08 22:06:00,97.129,97.138,97.106,97.106,118800000.0
2007-02-08 22:07:00,97.123,97.133,97.107,97.116,180800002.0
2007-02-08 22:08:00,97.119,97.136,97.106,97.112,343100002.0
2007-02-08 22:09:00,97.116,97.134,97.11,97.13,461000001.0
2007-02-08 22:10:00,97.122,97.139,97.108,97.133,202200001.0
2007-02-08 22:11:00,97.133,97.161,97.126,97.152,382199998.0
2007-02-08 22:12:00,97.155,97.158,97.118,97.131,339499995.0
2007-02-08 22:13:00,97.125,97.143,97.108,97.138,511599995.0
2007-02-08 22:14:00,97.123,97.142,97.122,97.137,282300004.0
2007-02-08 22:15:00,97.133,97.136,97.106,97.106,592300000.0
2007-02-08 22:16:00,97.123,97.127,97.101,97.101,501200001.0
2007-02-08 22:17:00,97.106,97.137,97.106,97.137,142400001.0
2007-02-08 22:18:00,97.133,97.137,97.109,97.109,243399999.0
2007-02-08 22:19:00,97.128,97.128,97.098,97.098,275900005.0
2007-02-08 22:20:00,97.12,97.128,97.105,97.115,310699995.0
2007-02-08 22:21:00,97.111,97.132,97.109,97.128,236300003.0
2007-02-08 22:22:00,97.132,97.133,97.107,97.107,459699999.0
2007-02-08 22:23:00,97.096,97.118,97.087,97.099,148000002.0
2007-02-08 22:24:00,97.088,97.11,97.088,97.11,49200000.0
2007-02-08 22:25:00,97.115,97.119,97.094,97.098,331299996.0
2007-02-08 22:26:00,97.102,97.102,97.076,97.079,282800002.0
2007-02-08 22:27:00,97.094,97.103,97.075,97.076,830299996.0
2007-02-08 22:28:00,97.072,97.101,97.068,97.086,329100000.0
2007-02-08 22:29:00,97.095,97.123,97.085,97.085,344799999.0
2007-02-08 22:30:00,97.119,97.125,97.099,97.113,472699998.0
2007-02-08 22:31:00,97.121,97.121,97.098,97.098,209400001.0
2007-02-08 22:32:00,97.103,97.133,97.103,97.121,300199997.0
2007-02-08 22:33:00,97.107,97.125,97.102,97.122,349799999.0
2007-02-08 22:34:00,97.1,97.121,97.093,97.11,473699999.0
2007-02-08 22:35:00,97.099,97.127,97.095,97.127,274400005.0
2007-02-08 22:36:00,97.128,97.147,97.122,97.138,507399996.0
2007-02-08 22:37:00,97.135,97.135,97.114,97.12,185799999.0
2007-02-08 22:38:00,97.122,97.142,97.118,97.135,284399998.0
2007-02-08 22:39:00,97.135,97.135,97.112,97.12,382399994.0
2007-02-08 22:40:00,97.122,97.141,97.121,97.138,389300000.0
2007-02-08 22:41:00,97.14,97.143,97.122,97.127,234200000.0
2007-02-08 22:42:00,97.145,97.145,97.11,97.11,215700002.0
2007-02-08 22:43:00,97.12,97.14,97.102,97.133,731599993.0
2007-02-08 22:44:00,97.134,97.137,97.106,97.108,411399999.0
2007-02-08 22:45:00,97.114,97.132,97.089,97.123,352499998.0
2007-02-08 22:46:00,97.11,97.13,97.098,97.125,290200001.0
2007-02-08 22:47:00,97.125,97.13,97.106,97.11,385099997.0
2007-02-08 22:48:00,97.123,97.123,97.082,97.084,623399999.0
2007-02-08 22:49:00,97.115,97.13,97.096,97.109,401900001.0
2007-02-08 22:50:00,97.121,97.139,97.112,97.13,193100000.0
2007-02-08 22:51:00,97.128,97.137,97.104,97.128,675399996.0
2007-02-08 22:52:00,97.132,97.137,97.116,97.13,212099999.0
2007-02-08 22:53:00,97.124,97.143,97.098,97.132,416400004.0
2007-02-08 22:54:00,97.109,97.14,97.109,97.135,342900004.0
2007-02-08 22:55:00,97.11,97.137,97.097,97.098,303600001.0
2007-02-08 22:56:00,97.114,97.137,97.114,97.137,143299997.0
2007-02-08 22:57:00,97.146,97.152,97.114,97.123,130099997.0
2007-02-08 22:58:00,97.13,97.152,97.13,97.15,237999996.0
2007-02-08 22:59:00,97.143,97.143,97.071,97.083,350700001.0
2007-02-08 23:00:00,97.142,97.154,97.126,97.126,280099998.0
2007-02-08 23:01:00,97.127,97.143,97.118,97.126,252099997.0
2007-02-08 23:02:00,97.148,97.148,97.12,97.124,230099998.0
2007-02-08 23:03:00,97.125,97.145,97.114,97.13,209399997.0
2007-02-08 23:04:00,97.145,97.145,97.096,97.13,243800002.0
2007-02-08 23:05:00,97.121,97.133,97.108,97.118,184900002.0
2007-02-08 23:06:00,97.121,97.133,97.1,97.113,87400001.0
2007-02-08 23:07:00,97.112,97.136,97.109,97.136,207899999.0
2007-02-08 23:08:00,97.127,97.129,97.107,97.108,358699996.0
2007-02-08 23:09:00,97.103,97.119,97.087,97.105,305899992.0
2007-02-08 23:10:00,97.109,97.112,97.094,97.095,252500000.0
2007-02-08 23:11:00,97.107,97.121,97.094,97.098,223000001.0
2007-02-08 23:12:00,97.116,97.122,97.1,97.11,235800002.0
2007-02-08 23:13:00,97.113,97.124,97.09,97.102,207199999.0
2007-02-08 23:14:00,97.126,97.135,97.11,97.125,189400004.0
2007-02-08 23:15:00,97.119,97.137,97.119,97.137,106600001.0
2007-02-08 23:16:00,97.108,97.133,97.108,97.131,338900001.0
2007-02-08 23:17:00,97.12,97.137,97.101,97.119,245600000.0
2007-02-08 23:18:00,97.127,97.127,97.107,97.108,177299999.0
2007-02-08 23:19:00,97.118,97.127,97.101,97.127,125999999.0
2007-02-08 23:20:00,97.122,97.127,97.103,97.115,197399998.0
2007-02-08 23:21:00,97.111,97.134,97.111,97.134,274000006.0
2007-02-08 23:22:00,97.115,97.128,97.097,97.117,163099999.0
2007-02-08 23:23:00,97.107,97.125,97.098,97.113,170900001.0
2007-02-08 23:24:00,97.108,97.124,97.099,97.118,320999997.0
2007-02-08 23:25:00,97.112,97.112,97.088,97.112,62900000.0
2007-02-08 23:26:00,97.113,97.124,97.101,97.114,228399998.0
2007-02-08 23:27:00,97.099,97.113,97.089,97.094,159499997.0
2007-02-08 23:28:00,97.11,97.112,97.09,97.09,229000002.0
2007-02-08 23:29:00,97.113,97.118,97.09,97.099,436499999.0
2007-02-08 23:30:00,97.106,97.118,97.097,97.116,184700001.0
2007-02-08 23:31:00,97.115,97.115,97.096,97.103,215700003.0
2007-02-08 23:32:00,97.092,97.115,97.089,97.115,228899997.0
2007-02-08 23:33:00,97.121,97.128,97.101,97.113,211699998.0
2007-02-08 23:34:00,97.104,97.117,97.083,97.115,236499998.0
2007-02-08 23:35:00,97.104,97.118,97.076,97.112,239600000.0
2007-02-08 23:36:00,97.12,97.12,97.1,97.1,152700001.0
2007-02-08 23:37:00,97.12,97.12,97.101,97.101,50200000.0
2007-02-08 23:38:00,97.117,97.118,97.095,97.096,312999998.0
2007-02-08 23:39:00,97.12,97.129,97.108,97.108,234900002.0
2007-02-08 23:40:00,97.117,97.136,97.1,97.11,219999999.0
2007-02-08 23:41:00,97.103,97.132,97.101,97.132,247199999.0
2007-02-08 23:42:00,97.111,97.137,97.102,97.122,102200000.0
2007-02-08 23:43:00,97.135,97.138,97.117,97.122,188999998.0
2007-02-08 23:44:00,97.112,97.134,97.082,97.119,263800003.0
2007-02-08 23:45:00,97.108,97.12,97.095,97.112,162800000.0
2007-02-08 23:46:00,97.118,97.137,97.11,97.11,182999999.0
2007-02-08 23:47:00,97.101,97.12,97.098,97.104,187199997.0
2007-02-08 23:48:00,97.105,97.126,97.105,97.122,238099997.0
2007-02-08 23:49:00,97.078,97.113,97.065,97.092,172700002.0
2007-02-08 23:50:00,97.109,97.128,97.091,97.115,241200001.0
2007-02-08 23:51:00,97.103,97.129,97.098,97.124,172100000.0
2007-02-08 23:52:00,97.13,97.149,97.12,97.135,134399999.0
2007-02-08 23:53:00,97.142,97.145,97.128,97.128,206200004.0
2007-02-08 23:54:00,97.129,97.144,97.113,97.133,155999999.0
2007-02-08 23:55:00,97.108,97.129,97.108,97.126,153699995.0
2007-02-08 23:56:00,97.123,97.141,97.116,97.128,178600002.0
2007-02-08 23:57:00,97.127,97.138,97.114,97.126,83900000.0
2007-02-08 23:58:00,97.11,97.134,97.11,97.115,141400002.0
2007-02-08 23:59:00,97.135,97.135,97.12,97.12,57900000.0
2007-02-09 00:00:00,97.137,97.149,97.12,97.12,273300000.0
2007-02-09 00:01:00,97.099,97.133,97.099,97.13,320999999.0
2007-02-09 00:02:00,97.137,97.146,97.127,97.143,184999996.0
2007-02-09 00:03:00,97.142,97.148,97.126,97.136,170800000.0
2007-02-09 00:04:00,97.139,97.152,97.121,97.139,188999999.0
2007-02-09 00:05:00,97.155,97.162,97.131,97.147,162399999.0
2007-02-09 00:06:00,97.139,97.155,97.129,97.153,354399997.0
2007-02-09 00:07:00,97.15,97.15,97.123,97.128,211999998.0
2007-02-09 00:08:00,97.139,97.153,97.126,97.129,242700001.0
2007-02-09 00:09:00,97.14,97.14,97.096,97.096,173500000.0
2007-02-09 00:10:00,97.13,97.143,97.119,97.12,300999999.0
2007-02-09 00:11:00,97.115,97.132,97.106,97.118,184299995.0
2007-02-09 00:12:00,97.12,97.124,97.089,97.089,251899997.0
2007-02-09 00:13:00,97.114,97.12,97.099,97.099,225700002.0
2007-02-09 00:14:00,97.128,97.128,97.093,97.102,180700000.0
2007-02-09 00:15:00,97.093,97.112,97.088,97.098,188199999.0
2007-02-09 00:16:00,97.112,97.118,97.088,97.104,234499997.0
2007-02-09 00:17:00,97.128,97.128,97.097,97.117,311200003.0
2007-02-09 00:18:00,97.088,97.107,97.088,97.107,59500000.0
2007-02-09 00:19:00,97.108,97.116,97.093,97.112,190399997.0
2007-02-09 00:20:00,97.077,97.118,97.071,97.098,309700002.0
2007-02-09 00:21:00,97.075,97.102,97.069,97.1,166799997.0
2007-02-09 00:22:00,97.099,97.099,97.074,97.088,163199999.0
2007-02-09 00:23:00,97.079,97.106,97.079,97.1,154499998.0
2007-02-09 00:24:00,97.1,97.1,97.064,97.072,135799996.0
2007-02-09 00:25:00,97.112,97.112,97.087,97.089,135100001.0
2007-02-09 00:26:00,97.115,97.131,97.092,97.109,181600000.0
2007-02-09 00:27:00,97.098,97.113,97.091,97.112,263899998.0
2007-02-09 00:28:00,97.096,97.114,97.087,97.087,195300001.0
2007-02-09 00:29:00,97.063,97.1,97.05,97.089,249899999.0
2007-02-09 00:30:00,97.101,97.113,97.085,97.1,172800000.0
2007-02-09 00:31:00,97.09,97.11,97.09,97.11,40000000.0
2007-02-09 00:32:00,97.085,97.108,97.072,97.103,345900001.0
2007-02-09 00:33:00,97.108,97.108,97.077,97.095,153200002.0
2007-02-09 00:34:00,97.084,97.105,97.062,97.09,61700000.0
2007-02-09 00:35:00,97.08,97.11,97.079,97.11,217200001.0
2007-02-09 00:36:00,97.108,97.108,97.076,97.102,204499999.0
2007-02-09 00:37:00,97.08,97.101,97.074,97.1,308999997.0
2007-02-09 00:38:00,97.08,97.106,97.08,97.105,240300002.0
2007-02-09 00:39:00,97.084,97.11,97.082,97.09,216799999.0
2007-02-09 00:40:00,97.112,97.114,97.092,97.094,290299999.0
2007-02-09 00:41:00,97.105,97.125,97.091,97.11,183700001.0
2007-02-09 00:42:00,97.113,97.136,97.113,97.121,155999999.0
2007-02-09 00:43:00,97.109,97.136,97.109,97.136,46000000.0
2007-02-09 00:44:00,97.126,97.132,97.095,97.095,215799998.0
2007-02-09 00:45:00,97.112,97.138,97.112,97.135,197900000.0
2007-02-09 00:46:00,97.113,97.134,97.107,97.134,141500001.0
2007-02-09 00:47:00,97.115,97.15,97.105,97.15,332799999.0
2007-02-09 00:48:00,97.133,97.147,97.116,97.134,206399999.0
2007-02-09 00:49:00,97.132,97.161,97.132,97.156,115100001.0
2007-02-09 00:50:00,97.145,97.163,97.144,97.151,252999999.0
2007-02-09 00:51:00,97.157,97.167,97.137,97.167,179399998.0
2007-02-09 00:52:00,97.165,97.169,97.141,97.149,283300001.0
2007-02-09 00:53:00,97.172,97.178,97.156,97.166,161800001.0
2007-02-09 00:54:00,97.164,97.186,97.164,97.186,107699999.0
2007-02-09 00:55:00,97.176,97.185,97.16,97.177,200299997.0
2007-02-09 00:56:00,97.17,97.18,97.15,97.163,203999999.0
2007-02-09 00:57:00,97.163,97.175,97.145,97.161,280799998.0
2007-02-09 00:58:00,97.15,97.165,97.134,97.151,197499998.0
2007-02-09 00:59:00,97.164,97.186,97.148,97.173,287100003.0
2007-02-09 01:00:00,97.151,97.196,97.151,97.179,239800000.0
2007-02-09 01:01:00,97.187,97.196,97.174,97.185,241800003.0
2007-02-09 01:02:00,97.193,97.2,97.16,97.183,194999999.0
2007-02-09 01:03:00,97.19,97.2,97.171,97.187,189999998.0
2007-02-09 01:04:00,97.192,97.201,97.17,97.171,200899999.0
2007-02-09 01:05:00,97.186,97.191,97.168,97.171,47200000.0
2007-02-09 01:06:00,97.175,97.2,97.17,97.193,127000000.0
2007-02-09 01:07:00,97.19,97.19,97.16,97.16,179199999.0
2007-02-09 01:08:00,97.188,97.188,97.169,97.176,114200001.0
2007-02-09 01:09:00,97.186,97.197,97.168,97.182,90900000.0
2007-02-09 01:10:00,97.184,97.2,97.176,97.194,138199998.0
2007-02-09 01:11:00,97.204,97.21,97.179,97.197,138699997.0
2007-02-09 01:12:00,97.195,97.219,97.193,97.211,230200003.0
2007-02-09 01:13:00,97.196,97.225,97.194,97.218,179999996.0
2007-02-09 01:14:00,97.208,97.231,97.2,97.2,208499997.0
2007-02-09 01:15:00,97.222,97.236,97.21,97.223,136300002.0
2007-02-09 01:16:00,97.23,97.236,97.207,97.207,267199995.0
2007-02-09 01:17:00,97.194,97.216,97.194,97.21,140000000.0
2007-02-09 01:18:00,97.205,97.219,97.197,97.219,183399995.0
2007-02-09 01:19:00,97.193,97.223,97.192,97.216,230300003.0
2007-02-09 01:20:00,97.205,97.213,97.183,97.186,212700000.0
2007-02-09 01:21:00,97.192,97.217,97.188,97.204,190700000.0
2007-02-09 01:22:00,97.194,97.213,97.182,97.212,250199997.0
2007-02-09 01:23:00,97.197,97.216,97.189,97.195,105099999.0
2007-02-09 01:24:00,97.193,97.222,97.192,97.214,226299998.0
2007-02-09 01:25:00,97.202,97.215,97.194,97.213,185099998.0
2007-02-09 01:26:00,97.215,97.215,97.188,97.188,287700005.0
2007-02-09 01:27:00,97.194,97.209,97.187,97.202,269400000.0
2007-02-09 01:28:00,97.18,97.206,97.18,97.204,207199997.0
2007-02-09 01:29:00,97.195,97.21,97.17,97.187,200399997.0
2007-02-09 01:30:00,97.213,97.219,97.198,97.201,165199997.0
2007-02-09 01:31:00,97.195,97.217,97.193,97.204,160899998.0
2007-02-09 01:32:00,97.196,97.218,97.193,97.218,166599998.0
2007-02-09 01:33:00,97.196,97.211,97.194,97.209,49900000.0
2007-02-09 01:34:00,97.204,97.205,97.181,97.186,220499999.0
2007-02-09 01:35:00,97.2,97.205,97.185,97.194,302399997.0
2007-02-09 01:36:00,97.189,97.209,97.186,97.186,299599998.0
2007-02-09 01:37:00,97.218,97.218,97.19,97.2,199499996.0
2007-02-09 01:38:00,97.202,97.212,97.181,97.206,221800001.0
2007-02-09 01:39:00,97.2,97.2,97.179,97.186,241499999.0
2007-02-09 01:40:00,97.197,97.2,97.18,97.18,93100000.0
2007-02-09 01:41:00,97.196,97.209,97.183,97.196,386200005.0
2007-02-09 01:42:00,97.201,97.206,97.172,97.172,358999996.0
2007-02-09 01:43:00,97.187,97.204,97.182,97.196,178699999.0
2007-02-09 01:44:00,97.2,97.212,97.187,97.199,154899998.0
2007-02-09 01:45:00,97.2,97.212,97.188,97.208,56499999.0
2007-02-09 01:46:00,97.205,97.219,97.2,97.212,169099998.0
2007-02-09 01:47:00,97.207,97.21,97.189,97.189,105599999.0
2007-02-09 01:48:00,97.19,97.204,97.178,97.2,296999998.0
2007-02-09 01:49:00,97.174,97.198,97.172,97.186,303399998.0
2007-02-09 01:50:00,97.156,97.194,97.156,97.184,271799997.0
2007-02-09 01:51:00,97.187,97.196,97.169,97.193,153799997.0
2007-02-09 01:52:00,97.198,97.244,97.198,97.244,176600003.0
2007-02-09 01:53:00,97.222,97.242,97.188,97.209,277199999.0
2007-02-09 01:54:00,97.207,97.207,97.17,97.176,263599994.0
2007-02-09 01:55:00,97.194,97.204,97.184,97.186,189200004.0
2007-02-09 01:56:00,97.202,97.218,97.187,97.206,435599996.0
2007-02-09 01:57:00,97.187,97.204,97.174,97.192,399400001.0
2007-02-09 01:58:00,97.18,97.207,97.176,97.207,235700000.0
2007-02-09 01:59:00,97.194,97.207,97.176,97.194,271799995.0
2007-02-09 02:00:00,97.191,97.207,97.177,97.177,160399997.0
2007-02-09 02:01:00,97.174,97.191,97.151,97.161,155499999.0
2007-02-09 02:02:00,97.149,97.182,97.142,97.162,156099999.0
2007-02-09 02:03:00,97.176,97.176,97.135,97.135,273399998.0
2007-02-09 02:04:00,97.127,97.151,97.127,97.145,255299999.0
2007-02-09 02:05:00,97.124,97.15,97.123,97.133,140100001.0
2007-02-09 02:06:00,97.124,97.15,97.124,97.143,149499998.0
2007-02-09 02:07:00,97.132,97.157,97.127,97.157,285099999.0
2007-02-09 02:08:00,97.147,97.163,97.146,97.16,350399998.0
2007-02-09 02:09:00,97.16,97.194,97.15,97.186,294100000.0
2007-02-09 02:10:00,97.189,97.191,97.167,97.17,218099998.0
2007-02-09 02:11:00,97.165,97.195,97.156,97.18,221600003.0
2007-02-09 02:12:00,97.182,97.192,97.166,97.174,161900000.0
2007-02-09 02:13:00,97.175,97.19,97.164,97.168,164099998.0
2007-02-09 02:14:00,97.176,97.187,97.164,97.164,283599996.0
2007-02-09 02:15:00,97.178,97.185,97.157,97.157,399599999.0
2007-02-09 02:16:00,97.143,97.185,97.143,97.181,219399997.0
2007-02-09 02:17:00,97.183,97.187,97.162,97.187,160700001.0
2007-02-09 02:18:00,97.179,97.193,97.168,97.176,81200000.0
2007-02-09 02:19:00,97.173,97.197,97.168,97.193,167400000.0
2007-02-09 02:20:00,97.17,97.187,97.164,97.185,256499997.0
2007-02-09 02:21:00,97.19,97.204,97.176,97.179,303099998.0
2007-02-09 02:22:00,97.177,97.223,97.171,97.223,248600002.0
2007-02-09 02:23:00,97.217,97.228,97.202,97.225,266399995.0
2007-02-09 02:24:00,97.229,97.232,97.204,97.204,204899997.0
2007-02-09 02:25:00,97.225,97.241,97.214,97.235,160599999.0
2007-02-09 02:26:00,97.23,97.24,97.2,97.218,126800000.0
2007-02-09 02:27:00,97.224,97.232,97.205,97.223,283199996.0
2007-02-09 02:28:00,97.207,97.226,97.198,97.226,181499999.0
2007-02-09 02:29:00,97.214,97.237,97.209,97.223,291399997.0
2007-02-09 02:30:00,97.188,97.221,97.188,97.221,248000000.0
2007-02-09 02:31:00,97.214,97.227,97.202,97.222,168799997.0
2007-02-09 02:32:00,97.209,97.226,97.203,97.208,82499999.0
2007-02-09 02:33:00,97.205,97.222,97.196,97.209,168300000.0
2007-02-09 02:34:00,97.173,97.226,97.173,97.216,285500001.0
2007-02-09 02:35:00,97.205,97.22,97.188,97.192,330900003.0
2007-02-09 02:36:00,97.199,97.216,97.191,97.212,252399996.0
2007-02-09 02:37:00,97.207,97.213,97.179,97.197,218700000.0
2007-02-09 02:38:00,97.206,97.215,97.196,97.201,251300001.0
2007-02-09 02:39:00,97.195,97.221,97.195,97.212,179500000.0
2007-02-09 02:40:00,97.194,97.222,97.186,97.222,194500000.0
2007-02-09 02:41:00,97.22,97.238,97.211,97.238,421499999.0
2007-02-09 02:42:00,97.234,97.238,97.212,97.23,352199995.0
2007-02-09 02:43:00,97.22,97.23,97.2,97.202,219700000.0
2007-02-09 02:44:00,97.225,97.236,97.209,97.221,333999999.0
2007-02-09 02:45:00,97.217,97.219,97.198,97.207,68000000.0
2007-02-09 02:46:00,97.215,97.235,97.207,97.221,233200002.0
2007-02-09 02:47:00,97.182,97.204,97.179,97.199,181200000.0
2007-02-09 02:48:00,97.203,97.206,97.167,97.17,259899998.0
2007-02-09 02:49:00,97.168,97.185,97.16,97.177,186999996.0
2007-02-09 02:50:00,97.171,97.185,97.161,97.177,284799998.0
2007-02-09 02:51:00,97.184,97.188,97.15,97.153,216000004.0
2007-02-09 02:52:00,97.163,97.194,97.163,97.184,213100001.0
2007-02-09 02:53:00,97.158,97.196,97.158,97.196,284100000.0
2007-02-09 02:54:00,97.193,97.219,97.17,97.204,122999999.0
2007-02-09 02:55:00,97.221,97.221,97.179,97.179,184500000.0
2007-02-09 02:56:00,97.207,97.22,97.187,97.212,157500000.0
2007-02-09 02:57:00,97.213,97.233,97.202,97.22,136000002.0
2007-02-09 02:58:00,97.218,97.233,97.206,97.226,231999996.0
2007-02-09 02:59:00,97.223,97.223,97.19,97.19,387899999.0
2007-02-09 03:00:00,97.193,97.193,97.16,97.173,346499994.0
2007-02-09 03:01:00,97.171,97.193,97.161,97.192,247999997.0
2007-02-09 03:02:00,97.185,97.197,97.174,97.187,164900002.0
2007-02-09 03:03:00,97.183,97.196,97.166,97.183,201499999.0
2007-02-09 03:04:00,97.188,97.188,97.156,97.175,206099999.0
2007-02-09 03:05:00,97.168,97.179,97.151,97.151,178799997.0
2007-02-09 03:06:00,97.163,97.173,97.138,97.153,290499997.0
2007-02-09 03:07:00,97.149,97.178,97.149,97.173,352300000.0
2007-02-09 03:08:00,97.178,97.178,97.15,97.157,185899998.0
2007-02-09 03:09:00,97.164,97.19,97.164,97.18,205699999.0
2007-02-09 03:10:00,97.173,97.178,97.146,97.15,237300000.0
2007-02-09 03:11:00,97.146,97.162,97.129,97.146,269099996.0
2007-02-09 03:12:00,97.143,97.174,97.143,97.167,134399998.0
2007-02-09 03:13:00,97.164,97.184,97.16,97.184,288099998.0
2007-02-09 03:14:00,97.193,97.206,97.176,97.202,188599998.0
2007-02-09 03:15:00,97.213,97.213,97.183,97.204,208200002.0
2007-02-09 03:16:00,97.202,97.208,97.179,97.19,158399999.0
2007-02-09 03:17:00,97.192,97.215,97.182,97.192,260499999.0
2007-02-09 03:18:00,97.195,97.218,97.192,97.206,269699999.0
2007-02-09 03:19:00,97.21,97.219,97.185,97.189,213100001.0
2007-02-09 03:20:00,97.201,97.216,97.191,97.194,133899998.0
2007-02-09 03:21:00,97.194,97.218,97.194,97.211,367100000.0
2007-02-09 03:22:00,97.196,97.222,97.19,97.215,190300002.0
2007-02-09 03:23:00,97.216,97.234,97.212,97.232,196799997.0
2007-02-09 03:24:00,97.232,97.24,97.206,97.222,268900004.0
2007-02-09 03:25:00,97.253,97.257,97.226,97.234,191999999.0
2007-02-09 03:26:00,97.271,97.315,97.271,97.291,181800003.0
2007-02-09 03:27:00,97.291,97.315,97.28,97.315,114899998.0
2007-02-09 03:28:00,97.294,97.327,97.294,97.303,262299995.0
2007-02-09 03:29:00,97.312,97.312,97.289,97.293,221600001.0
2007-02-09 03:30:00,97.314,97.327,97.296,97.314,207700002.0
2007-02-09 03:31:00,97.317,97.317,97.289,97.289,136099999.0
2007-02-09 03:32:00,97.294,97.309,97.277,97.304,397200003.0
2007-02-09 03:33:00,97.304,97.342,97.304,97.333,361299999.0
2007-02-09 03:34:00,97.34,97.348,97.319,97.319,159499997.0
2007-02-09 03:35:00,97.306,97.339,97.306,97.332,201799999.0
2007-02-09 03:36:00,97.334,97.352,97.323,97.333,224899996.0
2007-02-09 03:37:00,97.349,97.362,97.325,97.325,126500000.0
2007-02-09 03:38:00,97.344,97.36,97.333,97.354,275400000.0
2007-02-09 03:39:00,97.351,97.362,97.327,97.352,213299997.0
2007-02-09 03:40:00,97.348,97.36,97.328,97.334,131900000.0
2007-02-09 03:41:00,97.354,97.354,97.327,97.349,169600000.0
2007-02-09 03:42:00,97.339,97.375,97.336,97.375,253799999.0
2007-02-09 03:43:00,97.375,97.376,97.354,97.354,222400002.0
2007-02-09 03:44:00,97.352,97.371,97.325,97.368,322999993.0
2007-02-09 03:45:00,97.328,97.354,97.322,97.346,305699999.0
2007-02-09 03:46:00,97.32,97.343,97.32,97.338,228400001.0
2007-02-09 03:47:00,97.332,97.332,97.304,97.307,219000002.0
2007-02-09 03:48:00,97.325,97.325,97.299,97.299,109699998.0
2007-02-09 03:49:00,97.318,97.33,97.307,97.33,361700000.0
2007-02-09 03:50:00,97.314,97.335,97.306,97.309,181000000.0
2007-02-09 03:51:00,97.32,97.321,97.29,97.291,197100001.0
2007-02-09 03:52:00,97.3,97.328,97.295,97.328,250199997.0
2007-02-09 03:53:00,97.302,97.327,97.297,97.314,230199997.0
2007-02-09 03:54:00,97.31,97.329,97.304,97.316,186700000.0
2007-02-09 03:55:00,97.303,97.329,97.303,97.317,184900002.0
2007-02-09 03:56:00,97.31,97.319,97.292,97.308,158799995.0
2007-02-09 03:57:00,97.314,97.328,97.303,97.303,104200000.0
2007-02-09 03:58:00,97.31,97.325,97.29,97.29,167900000.0
2007-02-09 03:59:00,97.306,97.327,97.3,97.322,350099997.0
2007-02-09 04:00:00,97.301,97.324,97.3,97.307,286200003.0
2007-02-09 04:01:00,97.328,97.328,97.305,97.305,164900000.0
2007-02-09 04:02:00,97.293,97.316,97.292,97.297,270800002.0
2007-02-09 04:03:00,97.29,97.314,97.288,97.3,193699998.0
2007-02-09 04:04:00,97.291,97.316,97.291,97.315,196600002.0
2007-02-09 04:05:00,97.297,97.316,97.29,97.309,189800001.0
2007-02-09 04:06:00,97.303,97.318,97.276,97.302,230600003.0
2007-02-09 04:07:00,97.31,97.327,97.304,97.304,206499994.0
2007-02-09 04:08:00,97.312,97.32,97.296,97.306,215600002.0
2007-02-09 04:09:00,97.306,97.322,97.287,97.304,238399998.0
2007-02-09 04:10:00,97.276,97.305,97.274,97.305,165599999.0
2007-02-09 04:11:00,97.3,97.305,97.28,97.285,122000000.0
2007-02-09 04:12:00,97.297,97.31,97.284,97.302,110000001.0
2007-02-09 04:13:00,97.301,97.305,97.285,97.29,246599997.0
2007-02-09 04:14:00,97.28,97.298,97.274,97.288,184099998.0
2007-02-09 04:15:00,97.283,97.289,97.266,97.277,189600001.0
2007-02-09 04:16:00,97.274,97.295,97.273,97.293,209799999.0
2007-02-09 04:17:00,97.3,97.3,97.27,97.271,105799998.0
2007-02-09 04:18:00,97.273,97.299,97.273,97.294,146799998.0
2007-02-09 04:19:00,97.282,97.288,97.269,97.271,42300001.0
2007-02-09 04:20:00,97.261,97.295,97.261,97.295,415899997.0
2007-02-09 04:21:00,97.298,97.304,97.275,97.275,153100002.0
2007-02-09 04:22:00,97.285,97.312,97.282,97.282,219299997.0
2007-02-09 04:23:00,97.302,97.312,97.294,97.304,112300000.0
2007-02-09 04:24:00,97.293,97.315,97.286,97.295,218499999.0
2007-02-09 04:25:00,97.287,97.3,97.272,97.295,304599996.0
2007-02-09 04:26:00,97.271,97.289,97.268,97.277,90499998.0
2007-02-09 04:27:00,97.27,97.285,97.261,97.268,220300001.0
2007-02-09 04:28:00,97.273,97.287,97.262,97.278,143599999.0
2007-02-09 04:29:00,97.259,97.278,97.255,97.255,186000004.0
2007-02-09 04:30:00,97.278,97.279,97.258,97.264,142600000.0
2007-02-09 04:31:00,97.28,97.288,97.267,97.278,141999997.0
2007-02-09 04:32:00,97.264,97.288,97.264,97.281,93599999.0
2007-02-09 04:33:00,97.285,97.29,97.263,97.263,97999999.0
2007-02-09 04:34:00,97.271,97.288,97.267,97.284,168200002.0
2007-02-09 04:35:00,97.276,97.283,97.261,97.28,141899998.0
2007-02-09 04:36:00,97.269,97.271,97.254,97.256,68300001.0
2007-02-09 04:37:00,97.27,97.286,97.261,97.269,175699996.0
2007-02-09 04:38:00,97.254,97.275,97.254,97.274,155600000.0
2007-02-09 04:39:00,97.284,97.284,97.238,97.238,293799997.0
2007-02-09 04:40:00,97.25,97.268,97.25,97.262,113499999.0
2007-02-09 04:41:00,97.248,97.256,97.22,97.241,263699997.0
2007-02-09 04:42:00,97.258,97.258,97.231,97.244,224899997.0
2007-02-09 04:43:00,97.249,97.252,97.232,97.236,136900001.0
2007-02-09 04:44:00,97.247,97.258,97.238,97.253,158800002.0
2007-02-09 04:45:00,97.246,97.261,97.234,97.253,310200002.0
2007-02-09 04:46:00,97.251,97.258,97.232,97.233,217600001.0
2007-02-09 04:47:00,97.226,97.243,97.211,97.23,113499999.0
2007-02-09 04:48:00,97.224,97.241,97.224,97.241,89300001.0
2007-02-09 04:49:00,97.24,97.252,97.224,97.239,150200001.0
2007-02-09 04:50:00,97.222,97.248,97.222,97.243,221500001.0
2007-02-09 04:51:00,97.221,97.245,97.221,97.24,143800000.0
2007-02-09 04:52:00,97.248,97.258,97.229,97.235,254899999.0
2007-02-09 04:53:00,97.238,97.258,97.219,97.24,304599997.0
2007-02-09 04:54:00,97.24,97.253,97.218,97.231,175799999.0
2007-02-09 04:55:00,97.226,97.246,97.223,97.238,160400000.0
2007-02-09 04:56:00,97.225,97.251,97.217,97.251,149400000.0
2007-02-09 04:57:00,97.248,97.266,97.245,97.258,232799998.0
2007-02-09 04:58:00,97.263,97.266,97.22,97.22,147699999.0
2007-02-09 04:59:00,97.241,97.256,97.228,97.248,233799999.0
2007-02-09 05:00:00,97.242,97.255,97.226,97.245,334900000.0
2007-02-09 05:01:00,97.234,97.244,97.21,97.23,66100000.0
2007-02-09 05:02:00,97.221,97.25,97.215,97.249,246299999.0
2007-02-09 05:03:00,97.24,97.24,97.208,97.212,212599998.0
2007-02-09 05:04:00,97.199,97.219,97.188,97.219,177200001.0
2007-02-09 05:05:00,97.205,97.233,97.204,97.232,223199997.0
2007-02-09 05:06:00,97.208,97.225,97.201,97.209,185800001.0
2007-02-09 05:07:00,97.205,97.223,97.194,97.211,196799999.0
2007-02-09 05:08:00,97.2,97.215,97.188,97.197,201400002.0
2007-02-09 05:09:00,97.189,97.203,97.161,97.195,175199999.0
2007-02-09 05:10:00,97.196,97.196,97.162,97.176,281600003.0
2007-02-09 05:11:00,97.164,97.178,97.15,97.175,138499998.0
2007-02-09 05:12:00,97.197,97.197,97.162,97.173,148200000.0
2007-02-09 05:13:00,97.181,97.198,97.167,97.167,180199998.0
2007-02-09 05:14:00,97.173,97.193,97.166,97.175,173500001.0
2007-02-09 05:15:00,97.177,97.185,97.165,97.169,141900000.0
2007-02-09 05:16:00,97.19,97.195,97.18,97.18,170799999.0
2007-02-09 05:17:00,97.167,97.184,97.167,97.184,49999998.0
2007-02-09 05:18:00,97.152,97.187,97.152,97.16,382199993.0
2007-02-09 05:19:00,97.182,97.182,97.166,97.166,80300001.0
2007-02-09 05:20:00,97.183,97.183,97.162,97.18,232199999.0
2007-02-09 05:21:00,97.165,97.178,97.152,97.17,254099996.0
2007-02-09 05:22:00,97.175,97.179,97.153,97.156,159600002.0
2007-02-09 05:23:00,97.15,97.172,97.14,97.172,258000000.0
2007-02-09 05:24:00,97.151,97.176,97.151,97.176,72700000.0
2007-02-09 05:25:00,97.172,97.175,97.14,97.161,229600000.0
2007-02-09 05:26:00,97.173,97.185,97.162,97.171,82199998.0
2007-02-09 05:27:00,97.173,97.186,97.155,97.168,101300001.0
2007-02-09 05:28:00,97.172,97.182,97.146,97.182,153699998.0
2007-02-09 05:29:00,97.186,97.194,97.174,97.194,61099999.0
2007-02-09 05:30:00,97.187,97.188,97.162,97.188,114499999.0
2007-02-09 05:31:00,97.178,97.178,97.16,97.16,59199999.0
2007-02-09 05:32:00,97.149,97.182,97.149,97.175,199599999.0
2007-02-09 05:33:00,97.16,97.18,97.16,97.18,121399999.0
2007-02-09 05:34:00,97.174,97.188,97.167,97.169,306100002.0
2007-02-09 05:35:00,97.154,97.185,97.154,97.171,203999998.0
2007-02-09 05:36:00,97.18,97.183,97.155,97.17,145299999.0
2007-02-09 05:37:00,97.16,97.184,97.154,97.162,155399998.0
2007-02-09 05:38:00,97.158,97.187,97.158,97.187,277300005.0
2007-02-09 05:39:00,97.166,97.187,97.149,97.179,220200000.0
2007-02-09 05:40:00,97.176,97.188,97.162,97.185,257099996.0
2007-02-09 05:41:00,97.155,97.183,97.155,97.161,131699998.0
2007-02-09 05:42:00,97.157,97.181,97.157,97.168,211000001.0
2007-02-09 05:43:00,97.162,97.182,97.157,97.18,210800002.0
2007-02-09 05:44:00,97.154,97.183,97.154,97.178,131999999.0
2007-02-09 05:45:00,97.18,97.186,97.155,97.186,155799999.0
2007-02-09 05:46:00,97.162,97.181,97.159,97.177,215200002.0
2007-02-09 05:47:00,97.186,97.186,97.122,97.186,236700001.0
2007-02-09 05:48:00,97.165,97.187,97.165,97.187,155299999.0
2007-02-09 05:49:00,97.184,97.197,97.169,97.184,111099998.0
2007-02-09 05:50:00,97.184,97.201,97.168,97.178,271699998.0
2007-02-09 05:51:00,97.182,97.201,97.163,97.201,307899998.0
2007-02-09 05:52:00,97.178,97.191,97.161,97.161,269100001.0
2007-02-09 05:53:00,97.186,97.198,97.178,97.198,198000000.0
2007-02-09 05:54:00,97.172,97.188,97.156,97.174,184199996.0
2007-02-09 05:55:00,97.141,97.182,97.141,97.182,182300001.0
2007-02-09 05:56:00,97.172,97.192,97.167,97.192,257999998.0
2007-02-09 05:57:00,97.185,97.197,97.176,97.192,163699999.0
2007-02-09 05:58:00,97.179,97.195,97.17,97.19,150899998.0
2007-02-09 05:59:00,97.193,97.195,97.174,97.175,144100001.0
2007-02-09 06:00:00,97.18,97.19,97.158,97.173,205200004.0
2007-02-09 06:01:00,97.193,97.201,97.169,97.184,152900001.0
2007-02-09 06:02:00,97.179,97.2,97.176,97.199,178600001.0
2007-02-09 06:03:00,97.178,97.191,97.158,97.18,308500002.0
2007-02-09 06:04:00,97.19,97.194,97.175,97.177,142899998.0
2007-02-09 06:05:00,97.176,97.185,97.16,97.163,280699996.0
2007-02-09 06:06:00,97.186,97.19,97.159,97.177,328799998.0
2007-02-09 06:07:00,97.187,97.201,97.17,97.178,239399998.0
2007-02-09 06:08:00,97.185,97.205,97.176,97.205,195899999.0
2007-02-09 06:09:00,97.203,97.213,97.184,97.203,207900004.0
2007-02-09 06:10:00,97.202,97.209,97.179,97.179,264799999.0
2007-02-09 06:11:00,97.205,97.206,97.17,97.206,170999999.0
2007-02-09 06:12:00,97.212,97.218,97.195,97.212,204299996.0
2007-02-09 06:13:00,97.215,97.215,97.2,97.2,78599999.0
2007-02-09 06:14:00,97.215,97.22,97.2,97.2,161199998.0
2007-02-09 06:15:00,97.191,97.22,97.191,97.215,160299997.0
2007-02-09 06:16:00,97.197,97.235,97.188,97.235,212400001.0
2007-02-09 06:17:00,97.224,97.243,97.203,97.227,170699998.0
2007-02-09 06:18:00,97.247,97.247,97.217,97.222,129099998.0
2007-02-09 06:19:00,97.23,97.24,97.23,97.24,26499999.0
2007-02-09 06:20:00,97.237,97.238,97.213,97.222,239100003.0
2007-02-09 06:21:00,97.218,97.235,97.212,97.23,47000000.0
2007-02-09 06:22:00,97.233,97.233,97.217,97.217,73999999.0
2007-02-09 06:23:00,97.214,97.231,97.205,97.213,62500000.0
2007-02-09 06:24:00,97.213,97.23,97.192,97.192,78000001.0
2007-02-09 06:25:00,97.216,97.223,97.193,97.2,225799998.0
2007-02-09 06:26:00,97.189,97.21,97.176,97.189,122800000.0
2007-02-09 06:27:00,97.192,97.199,97.176,97.198,308600001.0
2007-02-09 06:28:00,97.197,97.197,97.156,97.156,183600000.0
2007-02-09 06:29:00,97.162,97.192,97.162,97.173,272199998.0
2007-02-09 06:30:00,97.166,97.189,97.158,97.177,209899999.0
2007-02-09 06:31:00,97.163,97.183,97.161,97.167,360500004.0
2007-02-09 06:32:00,97.194,97.194,97.17,97.173,119599997.0
2007-02-09 06:33:00,97.179,97.207,97.173,97.207,343299999.0
2007-02-09 06:34:00,97.203,97.208,97.182,97.191,171899996.0
2007-02-09 06:35:00,97.189,97.205,97.162,97.19,154900001.0
2007-02-09 06:36:00,97.186,97.186,97.166,97.166,220699999.0
2007-02-09 06:37:00,97.193,97.201,97.172,97.178,342200005.0
2007-02-09 06:38:00,97.199,97.199,97.169,97.169,43700001.0
2007-02-09 06:39:00,97.204,97.22,97.188,97.22,180099998.0
2007-02-09 06:40:00,97.202,97.221,97.199,97.221,199999997.0
2007-02-09 06:41:00,97.217,97.225,97.202,97.202,146599999.0
2007-02-09 06:42:00,97.204,97.23,97.199,97.22,149099998.0
2007-02-09 06:43:00,97.225,97.23,97.21,97.21,156999999.0
2007-02-09 06:44:00,97.228,97.236,97.214,97.231,219699998.0
2007-02-09 06:45:00,97.194,97.232,97.194,97.232,224100001.0
2007-02-09 06:46:00,97.23,97.233,97.211,97.211,144199999.0
2007-02-09 06:47:00,97.225,97.225,97.2,97.2,127300001.0
2007-02-09 06:48:00,97.234,97.234,97.214,97.214,109700001.0
2007-02-09 06:49:00,97.22,97.235,97.199,97.215,93799999.0
2007-02-09 06:50:00,97.202,97.237,97.202,97.222,254099999.0
2007-02-09 06:51:00,97.214,97.249,97.214,97.249,185900000.0
2007-02-09 06:52:00,97.247,97.257,97.214,97.223,132000003.0
2007-02-09 06:53:00,97.247,97.247,97.22,97.223,202500000.0
2007-02-09 06:54:00,97.236,97.243,97.221,97.227,92700000.0
2007-02-09 06:55:00,97.247,97.247,97.219,97.219,253499997.0
2007-02-09 06:56:00,97.228,97.255,97.222,97.252,285800002.0
2007-02-09 06:57:00,97.239,97.256,97.233,97.243,181000004.0
2007-02-09 06:58:00,97.241,97.262,97.229,97.262,152999999.0
2007-02-09 06:59:00,97.254,97.263,97.24,97.251,199400000.0
2007-02-09 07:00:00,97.238,97.255,97.23,97.25,242799997.0
2007-02-09 07:01:00,97.258,97.259,97.233,97.245,231000002.0
2007-02-09 07:02:00,97.228,97.25,97.221,97.243,268499999.0
2007-02-09 07:03:00,97.228,97.249,97.221,97.246,189099997.0
2007-02-09 07:04:00,97.236,97.256,97.223,97.241,182299999.0
2007-02-09 07:05:00,97.25,97.25,97.226,97.229,148100000.0
2007-02-09 07:06:00,97.235,97.253,97.219,97.239,284500003.0
2007-02-09 07:07:00,97.255,97.255,97.228,97.228,170899998.0
2007-02-09 07:08:00,97.246,97.251,97.224,97.224,179000001.0
2007-02-09 07:09:00,97.23,97.256,97.212,97.212,329999999.0
2007-02-09 07:10:00,97.236,97.242,97.215,97.242,140499998.0
2007-02-09 07:11:00,97.235,97.248,97.225,97.225,55399999.0
2007-02-09 07:12:00,97.23,97.253,97.228,97.242,339400003.0
2007-02-09 07:13:00,97.24,97.262,97.229,97.258,222600000.0
2007-02-09 07:14:00,97.25,97.261,97.234,97.237,360999992.0
2007-02-09 07:15:00,97.246,97.258,97.237,97.258,130799998.0
2007-02-09 07:16:00,97.242,97.256,97.215,97.232,130399998.0
2007-02-09 07:17:00,97.238,97.271,97.238,97.27,234500005.0
2007-02-09 07:18:00,97.229,97.247,97.229,97.247,81200000.0
2007-02-09 07:19:00,97.256,97.271,97.242,97.248,197199998.0
2007-02-09 07:20:00,97.24,97.26,97.236,97.255,230500000.0
2007-02-09 07:21:00,97.265,97.265,97.231,97.249,187299997.0
2007-02-09 07:22:00,97.243,97.259,97.237,97.256,41799999.0
2007-02-09 07:23:00,97.254,97.267,97.233,97.247,303399998.0
2007-02-09 07:24:00,97.25,97.259,97.238,97.244,242300000.0
2007-02-09 07:25:00,97.239,97.262,97.239,97.262,202100002.0
2007-02-09 07:26:00,97.267,97.267,97.225,97.244,240999999.0
2007-02-09 07:27:00,97.226,97.271,97.226,97.243,217899998.0
2007-02-09 07:28:00,97.233,97.269,97.233,97.264,267299994.0
2007-02-09 07:29:00,97.269,97.287,97.26,97.262,233199999.0
2007-02-09 07:30:00,97.269,97.284,97.259,97.276,204799998.0
2007-02-09 07:31:00,97.267,97.291,97.267,97.283,106000000.0
2007-02-09 07:32:00,97.288,97.288,97.265,97.268,202500001.0
2007-02-09 07:33:00,97.269,97.292,97.251,97.292,130599998.0
2007-02-09 07:34:00,97.273,97.277,97.254,97.258,332099998.0
2007-02-09 07:35:00,97.244,97.273,97.239,97.267,329099995.0
2007-02-09 07:36:00,97.254,97.275,97.254,97.264,214200001.0
2007-02-09 07:37:00,97.257,97.273,97.247,97.259,132600000.0
2007-02-09 07:38:00,97.238,97.261,97.238,97.248,188799997.0
2007-02-09 07:39:00,97.252,97.268,97.237,97.264,188300000.0
2007-02-09 07:40:00,97.253,97.253,97.238,97.242,59900001.0
2007-02-09 07:41:00,97.243,97.258,97.232,97.258,262099996.0
2007-02-09 07:42:00,97.257,97.268,97.238,97.25,235399997.0
2007-02-09 07:43:00,97.253,97.275,97.252,97.27,340899994.0
2007-02-09 07:44:00,97.27,97.27,97.24,97.252,184600000.0
2007-02-09 07:45:00,97.254,97.284,97.241,97.26,222599996.0
2007-02-09 07:46:00,97.275,97.28,97.248,97.265,299799998.0
2007-02-09 07:47:00,97.268,97.295,97.268,97.268,245800000.0
2007-02-09 07:48:00,97.288,97.301,97.28,97.286,80199999.0
2007-02-09 07:49:00,97.298,97.3,97.277,97.277,294899995.0
2007-02-09 07:50:00,97.278,97.3,97.273,97.288,308599996.0
2007-02-09 07:51:00,97.288,97.29,97.271,97.275,165799997.0
2007-02-09 07:52:00,97.3,97.305,97.278,97.282,248899999.0
2007-02-09 07:53:00,97.293,97.295,97.261,97.261,157200000.0
2007-02-09 07:54:00,97.275,97.282,97.255,97.255,157899998.0
2007-02-09 07:55:00,97.273,97.287,97.259,97.267,213900000.0
2007-02-09 07:56:00,97.28,97.287,97.261,97.27,189499998.0
2007-02-09 07:57:00,97.282,97.3,97.265,97.273,264300001.0
2007-02-09 07:58:00,97.276,97.276,97.255,97.26,117700003.0
2007-02-09 07:59:00,97.253,97.282,97.248,97.282,203900000.0
2007-02-09 08:00:00,97.288,97.292,97.268,97.28,163500002.0
2007-02-09 08:01:00,97.268,97.29,97.254,97.273,213599995.0
2007-02-09 08:02:00,97.281,97.295,97.269,97.289,139000000.0
2007-02-09 08:03:00,97.271,97.288,97.26,97.277,296000000.0
2007-02-09 08:04:00,97.274,97.293,97.269,97.282,236899999.0
2007-02-09 08:05:00,97.261,97.278,97.255,97.273,230999995.0
2007-02-09 08:06:00,97.277,97.282,97.253,97.269,220399999.0
2007-02-09 08:07:00,97.28,97.292,97.26,97.269,227800002.0
2007-02-09 08:08:00,97.273,97.295,97.273,97.285,92300000.0
2007-02-09 08:09:00,97.277,97.287,97.257,97.278,227100001.0
2007-02-09 08:10:00,97.259,97.282,97.246,97.246,240499999.0
2007-02-09 08:11:00,97.232,97.256,97.227,97.227,205800000.0
2007-02-09 08:12:00,97.236,97.256,97.224,97.244,210899999.0
2007-02-09 08:13:00,97.243,97.265,97.229,97.244,286100002.0
2007-02-09 08:14:00,97.252,97.269,97.237,97.251,252600000.0
2007-02-09 08:15:00,97.278,97.282,97.255,97.275,203800001.0
2007-02-09 08:16:00,97.272,97.294,97.252,97.275,341999999.0
2007-02-09 08:17:00,97.277,97.277,97.254,97.256,93900000.0
2007-02-09 08:18:00,97.275,97.285,97.262,97.275,218000001.0
2007-02-09 08:19:00,97.259,97.275,97.217,97.248,210500003.0
2007-02-09 08:20:00,97.243,97.266,97.237,97.255,138000000.0
2007-02-09 08:21:00,97.246,97.267,97.238,97.262,339000000.0
2007-02-09 08:22:00,97.242,97.265,97.241,97.255,190099997.0
2007-02-09 08:23:00,97.238,97.258,97.237,97.237,148399997.0
2007-02-09 08:24:00,97.253,97.261,97.232,97.232,196899999.0
2007-02-09 08:25:00,97.221,97.256,97.221,97.256,173500002.0
2007-02-09 08:26:00,97.246,97.268,97.243,97.257,233500000.0
2007-02-09 08:27:00,97.252,97.264,97.23,97.235,326499995.0
2007-02-09 08:28:00,97.23,97.272,97.23,97.247,318900000.0
2007-02-09 08:29:00,97.247,97.284,97.241,97.257,185600001.0
2007-02-09 08:30:00,97.259,97.276,97.231,97.26,251799998.0
2007-02-09 08:31:00,97.263,97.28,97.249,97.28,244100001.0
2007-02-09 08:32:00,97.265,97.281,97.265,97.279,48900000.0
2007-02-09 08:33:00,97.266,97.283,97.252,97.252,155099999.0
2007-02-09 08:34:00,97.26,97.282,97.255,97.275,109100001.0
2007-02-09 08:35:00,97.251,97.268,97.249,97.268,169800000.0
2007-02-09 08:36:00,97.251,97.251,97.222,97.23,330100000.0
2007-02-09 08:37:00,97.232,97.263,97.232,97.255,119299998.0
2007-02-09 08:38:00,97.25,97.251,97.225,97.239,143800001.0
2007-02-09 08:39:00,97.237,97.25,97.22,97.236,268099998.0
2007-02-09 08:40:00,97.244,97.259,97.241,97.256,244800001.0
2007-02-09 08:41:00,97.228,97.248,97.226,97.244,99499999.0
2007-02-09 08:42:00,97.234,97.25,97.223,97.247,276599997.0
2007-02-09 08:43:00,97.234,97.246,97.216,97.232,260699999.0
2007-02-09 08:44:00,97.245,97.256,97.225,97.241,266800003.0
2007-02-09 08:45:00,97.242,97.255,97.236,97.252,258500002.0
2007-02-09 08:46:00,97.242,97.247,97.224,97.228,98100001.0
2007-02-09 08:47:00,97.247,97.256,97.23,97.236,194899997.0
2007-02-09 08:48:00,97.232,97.256,97.228,97.245,263700000.0
2007-02-09 08:49:00,97.23,97.266,97.23,97.266,208899997.0
2007-02-09 08:50:00,97.251,97.265,97.228,97.246,113900000.0
2007-02-09 08:51:00,97.241,97.272,97.224,97.25,244200002.0
2007-02-09 08:52:00,97.257,97.27,97.243,97.265,270800002.0
2007-02-09 08:53:00,97.28,97.28,97.242,97.254,95199999.0
2007-02-09 08:54:00,97.28,97.292,97.267,97.276,160900000.0
2007-02-09 08:55:00,97.271,97.294,97.271,97.286,260199999.0
2007-02-09 08:56:00,97.278,97.297,97.261,97.279,246900003.0
2007-02-09 08:57:00,97.279,97.293,97.264,97.28,321399999.0
2007-02-09 08:58:00,97.291,97.291,97.264,97.265,194900000.0
2007-02-09 08:59:00,97.289,97.295,97.266,97.295,157700001.0
2007-02-09 09:00:00,97.279,97.31,97.27,97.31,240000000.0
2007-02-09 09:01:00,97.287,97.308,97.285,97.298,326299998.0
2007-02-09 09:02:00,97.284,97.298,97.269,97.287,275900005.0
2007-02-09 09:03:00,97.282,97.282,97.248,97.251,201800000.0
2007-02-09 09:04:00,97.256,97.284,97.244,97.263,124100000.0
2007-02-09 09:05:00,97.267,97.285,97.234,97.257,366700001.0
2007-02-09 09:06:00,97.289,97.295,97.269,97.274,282699998.0
2007-02-09 09:07:00,97.309,97.318,97.293,97.293,339300000.0
2007-02-09 09:08:00,97.294,97.335,97.294,97.324,210600002.0
2007-02-09 09:09:00,97.329,97.336,97.311,97.322,224000005.0
2007-02-09 09:10:00,97.315,97.342,97.315,97.331,239299997.0
2007-02-09 09:11:00,97.345,97.35,97.323,97.325,89599998.0
2007-02-09 09:12:00,97.339,97.347,97.317,97.325,258900000.0
2007-02-09 09:13:00,97.327,97.327,97.301,97.306,93000000.0
2007-02-09 09:14:00,97.275,97.297,97.257,97.257,112399999.0
2007-02-09 09:15:00,97.269,97.283,97.257,97.257,337099999.0
2007-02-09 09:16:00,97.27,97.295,97.262,97.273,270100003.0
2007-02-09 09:17:00,97.281,97.289,97.257,97.268,202700000.0
2007-02-09 09:18:00,97.276,97.292,97.256,97.284,236900000.0
2007-02-09 09:19:00,97.258,97.28,97.241,97.253,145800004.0
2007-02-09 09:20:00,97.282,97.282,97.251,97.259,342900000.0
2007-02-09 09:21:00,97.28,97.291,97.265,97.265,276800000.0
2007-02-09 09:22:00,97.266,97.296,97.266,97.289,212899998.0
2007-02-09 09:23:00,97.28,97.303,97.279,97.303,260900001.0
2007-02-09 09:24:00,97.297,97.309,97.269,97.28,88900000.0
2007-02-09 09:25:00,97.256,97.286,97.244,97.27,387299999.0
2007-02-09 09:26:00,97.286,97.354,97.286,97.354,176199996.0
2007-02-09 09:27:00,97.379,97.381,97.337,97.337,206500000.0
2007-02-09 09:28:00,97.335,97.335,97.28,97.28,270699997.0
2007-02-09 09:29:00,97.303,97.324,97.297,97.305,144600001.0
2007-02-09 09:30:00,97.276,97.297,97.267,97.279,219500002.0
2007-02-09 09:31:00,97.276,97.284,97.257,97.259,370999995.0
2007-02-09 09:32:00,97.272,97.272,97.251,97.255,352900001.0
2007-02-09 09:33:00,97.249,97.273,97.239,97.273,242500001.0
2007-02-09 09:34:00,97.263,97.273,97.245,97.246,261499996.0
2007-02-09 09:35:00,97.225,97.259,97.225,97.25,227999998.0
2007-02-09 09:36:00,97.258,97.262,97.234,97.245,169900000.0
2007-02-09 09:37:00,97.265,97.272,97.244,97.255,147599998.0
2007-02-09 09:38:00,97.262,97.28,97.256,97.278,228199999.0
2007-02-09 09:39:00,97.254,97.278,97.252,97.274,300799992.0
2007-02-09 09:40:00,97.272,97.272,97.204,97.204,198900000.0
2007-02-09 09:41:00,97.206,97.222,97.179,97.205,275000000.0
2007-02-09 09:42:00,97.193,97.193,97.141,97.16,249300000.0
2007-02-09 09:43:00,97.146,97.146,97.13,97.14,46199999.0
2007-02-09 09:44:00,97.126,97.14,97.107,97.132,190299999.0
2007-02-09 09:45:00,97.106,97.106,97.019,97.019,239499999.0
2007-02-09 09:46:00,97.037,97.068,97.037,97.048,209200001.0
2007-02-09 09:47:00,97.055,97.089,97.055,97.072,353400000.0
2007-02-09 09:48:00,97.038,97.038,96.981,97.008,285799999.0
2007-02-09 09:49:00,97.032,97.042,97.018,97.031,234299998.0
2007-02-09 09:50:00,97.016,97.036,96.998,97.009,328800000.0
2007-02-09 09:51:00,97.023,97.078,97.017,97.054,102499998.0
2007-02-09 09:52:00,97.081,97.081,97.043,97.051,152300000.0
2007-02-09 09:53:00,97.065,97.065,97.027,97.027,219999997.0
2007-02-09 09:54:00,97.014,97.036,97.008,97.025,306000003.0
2007-02-09 09:55:00,97.027,97.091,97.027,97.09,153800001.0
2007-02-09 09:56:00,97.078,97.109,97.077,97.109,184400000.0
2007-02-09 09:57:00,97.1,97.128,97.098,97.11,468900001.0
2007-02-09 09:58:00,97.061,97.103,97.061,97.09,343199995.0
2007-02-09 09:59:00,97.086,97.097,97.065,97.065,260800001.0
2007-02-09 10:00:00,97.083,97.09,97.063,97.085,307700000.0
2007-02-09 10:01:00,97.071,97.092,97.037,97.058,331300000.0
2007-02-09 10:02:00,97.057,97.082,97.057,97.061,113499998.0
2007-02-09 10:03:00,97.038,97.056,97.03,97.044,340600000.0
2007-02-09 10:04:00,97.023,97.044,97.009,97.02,239099998.0
2007-02-09 10:05:00,97.011,97.025,96.981,97.025,133099999.0
2007-02-09 10:06:00,97.018,97.031,97.002,97.012,154899998.0
2007-02-09 10:07:00,97.021,97.042,97.003,97.031,233299998.0
2007-02-09 10:08:00,97.019,97.045,97.004,97.024,193000004.0
2007-02-09 10:09:00,97.041,97.07,97.037,97.06,215800002.0
2007-02-09 10:10:00,97.04,97.063,97.024,97.043,216000000.0
2007-02-09 10:11:00,97.061,97.091,97.044,97.077,162999999.0
2007-02-09 10:12:00,97.078,97.086,97.058,97.058,241100000.0
2007-02-09 10:13:00,97.064,97.08,97.045,97.059,207500000.0
2007-02-09 10:14:00,97.071,97.071,97.043,97.054,140300001.0
2007-02-09 10:15:00,97.067,97.093,97.059,97.071,171800001.0
2007-02-09 10:16:00,97.056,97.098,97.056,97.095,195600000.0
2007-02-09 10:17:00,97.091,97.095,97.06,97.06,295600003.0
2007-02-09 10:18:00,97.08,97.109,97.071,97.104,279599995.0
2007-02-09 10:19:00,97.105,97.145,97.089,97.121,224000003.0
2007-02-09 10:20:00,97.145,97.182,97.126,97.174,392599997.0
2007-02-09 10:21:00,97.165,97.21,97.162,97.191,278999999.0
2007-02-09 10:22:00,97.197,97.206,97.168,97.175,294799997.0
2007-02-09 10:23:00,97.154,97.174,97.139,97.146,223999999.0
2007-02-09 10:24:00,97.157,97.157,97.121,97.134,140999999.0
2007-02-09 10:25:00,97.125,97.166,97.123,97.166,126399999.0
2007-02-09 10:26:00,97.185,97.195,97.165,97.165,287700002.0
2007-02-09 10:27:00,97.188,97.203,97.171,97.171,156099998.0
2007-02-09 10:28:00,97.177,97.177,97.144,97.15,163099996.0
2007-02-09 10:29:00,97.145,97.17,97.141,97.163,283099998.0
2007-02-09 10:30:00,97.164,97.164,97.122,97.122,141700001.0
2007-02-09 10:31:00,97.145,97.15,97.096,97.129,236799997.0
2007-02-09 10:32:00,97.149,97.149,97.121,97.125,190500000.0
2007-02-09 10:33:00,97.154,97.154,97.129,97.13,200800002.0
2007-02-09 10:34:00,97.141,97.148,97.122,97.127,218900001.0
2007-02-09 10:35:00,97.145,97.15,97.126,97.139,89399999.0
2007-02-09 10:36:00,97.132,97.157,97.121,97.133,323200002.0
2007-02-09 10:37:00,97.16,97.175,97.127,97.132,259599994.0
2007-02-09 10:38:00,97.124,97.124,97.098,97.118,302499999.0
2007-02-09 10:39:00,97.116,97.132,97.11,97.132,139700000.0
2007-02-09 10:40:00,97.116,97.143,97.116,97.134,221100001.0
2007-02-09 10:41:00,97.125,97.137,97.115,97.132,126400000.0
2007-02-09 10:42:00,97.135,97.145,97.113,97.13,260600001.0
2007-02-09 10:43:00,97.13,97.131,97.097,97.11,214999999.0
2007-02-09 10:44:00,97.129,97.138,97.104,97.104,271800002.0
2007-02-09 10:45:00,97.131,97.145,97.116,97.132,215599999.0
2007-02-09 10:46:00,97.137,97.137,97.11,97.127,138700000.0
2007-02-09 10:47:00,97.131,97.153,97.125,97.153,166100001.0
2007-02-09 10:48:00,97.147,97.152,97.1,97.129,271200004.0
2007-02-09 10:49:00,97.156,97.158,97.131,97.138,203100003.0
2007-02-09 10:50:00,97.167,97.178,97.158,97.178,130600001.0
2007-02-09 10:51:00,97.166,97.183,97.166,97.175,180800004.0
2007-02-09 10:52:00,97.186,97.204,97.17,97.185,131200000.0
2007-02-09 10:53:00,97.201,97.221,97.191,97.221,309500002.0
2007-02-09 10:54:00,97.23,97.244,97.192,97.227,295800005.0
2007-02-09 10:55:00,97.24,97.246,97.211,97.231,212000004.0
2007-02-09 10:56:00,97.244,97.25,97.221,97.229,255299998.0
2007-02-09 10:57:00,97.222,97.239,97.202,97.21,302499995.0
2007-02-09 10:58:00,97.192,97.215,97.181,97.215,254200000.0
2007-02-09 10:59:00,97.207,97.21,97.186,97.189,123399998.0
2007-02-09 11:00:00,97.185,97.209,97.175,97.192,323900001.0
2007-02-09 11:01:00,97.198,97.198,97.164,97.168,315999994.0
2007-02-09 11:02:00,97.177,97.192,97.164,97.174,249299993.0
2007-02-09 11:03:00,97.176,97.194,97.14,97.156,103599998.0
2007-02-09 11:04:00,97.144,97.161,97.122,97.135,244500003.0
2007-02-09 11:05:00,97.136,97.168,97.12,97.146,419799997.0
2007-02-09 11:06:00,97.155,97.176,97.146,97.176,99199998.0
2007-02-09 11:07:00,97.179,97.193,97.166,97.186,214400003.0
2007-02-09 11:08:00,97.163,97.192,97.163,97.168,201800003.0
2007-02-09 11:09:00,97.188,97.194,97.168,97.185,250299996.0
2007-02-09 11:10:00,97.18,97.206,97.18,97.192,174800002.0
2007-02-09 11:11:00,97.195,97.243,97.175,97.224,308199998.0
2007-02-09 11:12:00,97.257,97.268,97.236,97.25,313300004.0
2007-02-09 11:13:00,97.278,97.3,97.262,97.283,221600000.0
2007-02-09 11:14:00,97.31,97.325,97.292,97.307,347999996.0
2007-02-09 11:15:00,97.315,97.315,97.278,97.286,443499992.0
2007-02-09 11:16:00,97.3,97.3,97.26,97.26,267800001.0
2007-02-09 11:17:00,97.272,97.297,97.254,97.274,220100001.0
2007-02-09 11:18:00,97.265,97.282,97.262,97.276,324799995.0
2007-02-09 11:19:00,97.255,97.268,97.241,97.248,218299997.0
2007-02-09 11:20:00,97.26,97.277,97.243,97.264,324000001.0
2007-02-09 11:21:00,97.263,97.283,97.249,97.264,276999997.0
2007-02-09 11:22:00,97.265,97.296,97.265,97.296,174200000.0
2007-02-09 11:23:00,97.283,97.304,97.274,97.288,159499997.0
2007-02-09 11:24:00,97.29,97.291,97.221,97.233,271600001.0
2007-02-09 11:25:00,97.211,97.23,97.189,97.223,185400001.0
2007-02-09 11:26:00,97.234,97.237,97.204,97.207,320000000.0
2007-02-09 11:27:00,97.219,97.234,97.206,97.206,212600002.0
2007-02-09 11:28:00,97.23,97.246,97.206,97.206,162500000.0
2007-02-09 11:29:00,97.235,97.249,97.214,97.231,270200001.0
2007-02-09 11:30:00,97.248,97.248,97.217,97.236,251200003.0
2007-02-09 11:31:00,97.247,97.247,97.214,97.216,144100000.0
2007-02-09 11:32:00,97.23,97.249,97.226,97.246,312699992.0
2007-02-09 11:33:00,97.238,97.244,97.209,97.209,240900001.0
2007-02-09 11:34:00,97.21,97.233,97.19,97.208,341299997.0
2007-02-09 11:35:00,97.201,97.219,97.185,97.208,144500001.0
2007-02-09 11:36:00,97.199,97.225,97.194,97.216,147999998.0
2007-02-09 11:37:00,97.18,97.203,97.141,97.163,181699996.0
2007-02-09 11:38:00,97.16,97.173,97.141,97.154,169599998.0
2007-02-09 11:39:00,97.153,97.185,97.138,97.155,236399998.0
2007-02-09 11:40:00,97.175,97.183,97.147,97.162,415500004.0
2007-02-09 11:41:00,97.164,97.177,97.143,97.173,354899998.0
2007-02-09 11:42:00,97.187,97.199,97.168,97.168,267999999.0
2007-02-09 11:43:00,97.176,97.195,97.173,97.193,221999998.0
2007-02-09 11:44:00,97.177,97.206,97.177,97.2,252099998.0
2007-02-09 11:45:00,97.192,97.21,97.189,97.205,244700002.0
2007-02-09 11:46:00,97.186,97.217,97.186,97.217,170700004.0
2007-02-09 11:47:00,97.212,97.23,97.199,97.217,229999999.0
2007-02-09 11:48:00,97.211,97.216,97.17,97.17,232599998.0
2007-02-09 11:49:00,97.148,97.174,97.137,97.174,274000003.0
2007-02-09 11:50:00,97.157,97.182,97.144,97.168,242500003.0
2007-02-09 11:51:00,97.173,97.196,97.171,97.188,189600001.0
2007-02-09 11:52:00,97.196,97.196,97.168,97.175,275200000.0
2007-02-09 11:53:00,97.173,97.188,97.159,97.17,370099998.0
2007-02-09 11:54:00,97.18,97.182,97.15,97.15,328499996.0
2007-02-09 11:55:00,97.166,97.174,97.15,97.174,157400001.0
2007-02-09 11:56:00,97.183,97.194,97.166,97.191,273900002.0
2007-02-09 11:57:00,97.168,97.194,97.168,97.185,124199998.0
2007-02-09 11:58:00,97.179,97.21,97.162,97.187,271200000.0
2007-02-09 11:59:00,97.187,97.218,97.187,97.205,180999997.0
2007-02-09 12:00:00,97.207,97.215,97.186,97.205,306399999.0
2007-02-09 12:01:00,97.208,97.214,97.181,97.182,321999998.0
2007-02-09 12:02:00,97.145,97.172,97.115,97.139,245699999.0
2007-02-09 12:03:00,97.107,97.125,97.071,97.085,313299998.0
2007-02-09 12:04:00,97.058,97.075,97.029,97.031,227300000.0
2007-02-09 12:05:00,97.03,97.082,97.021,97.082,189999998.0
2007-02-09 12:06:00,97.075,97.112,97.064,97.112,221199998.0
2007-02-09 12:07:00,97.113,97.123,97.093,97.105,364099998.0
2007-02-09 12:08:00,97.113,97.142,97.099,97.124,151799999.0
2007-02-09 12:09:00,97.131,97.153,97.119,97.132,241799998.0
2007-02-09 12:10:00,97.122,97.147,97.115,97.128,271300001.0
2007-02-09 12:11:00,97.117,97.135,97.112,97.117,165699998.0
2007-02-09 12:12:00,97.096,97.126,97.09,97.11,253500002.0
2007-02-09 12:13:00,97.112,97.123,97.09,97.11,222499999.0
2007-02-09 12:14:00,97.098,97.11,97.088,97.11,341900002.0
2007-02-09 12:15:00,97.099,97.115,97.08,97.093,208999999.0
2007-02-09 12:16:00,97.092,97.105,97.074,97.078,171799997.0
2007-02-09 12:17:00,97.062,97.081,97.042,97.06,307399994.0
2007-02-09 12:18:00,97.056,97.087,97.048,97.083,217500002.0
2007-02-09 12:19:00,97.097,97.101,97.076,97.077,188399999.0
2007-02-09 12:20:00,97.072,97.105,97.072,97.105,176600001.0
2007-02-09 12:21:00,97.102,97.119,97.074,97.093,251800003.0
2007-02-09 12:22:00,97.113,97.136,97.101,97.101,236300002.0
2007-02-09 12:23:00,97.111,97.127,97.087,97.108,204299999.0
2007-02-09 12:24:00,97.1,97.123,97.086,97.109,190600001.0
2007-02-09 12:25:00,97.105,97.126,97.089,97.122,113600000.0
2007-02-09 12:26:00,97.128,97.143,97.098,97.124,225399998.0
2007-02-09 12:27:00,97.128,97.13,97.1,97.103,271900003.0
2007-02-09 12:28:00,97.135,97.145,97.116,97.116,219499993.0
2007-02-09 12:29:00,97.103,97.121,97.085,97.109,397799998.0
2007-02-09 12:30:00,97.091,97.091,97.065,97.065,215500001.0
2007-02-09 12:31:00,97.089,97.091,97.061,97.061,232500004.0
2007-02-09 12:32:00,97.084,97.093,97.062,97.079,218700000.0
2007-02-09 12:33:00,97.089,97.089,97.064,97.083,176199998.0
2007-02-09 12:34:00,97.08,97.092,97.073,97.092,122599997.0
2007-02-09 12:35:00,97.097,97.1,97.073,97.088,292199998.0
2007-02-09 12:36:00,97.09,97.09,97.06,97.085,208500002.0
2007-02-09 12:37:00,97.074,97.102,97.069,97.08,263500004.0
2007-02-09 12:38:00,97.108,97.118,97.089,97.105,223700002.0
2007-02-09 12:39:00,97.096,97.123,97.092,97.11,257999997.0
2007-02-09 12:40:00,97.113,97.119,97.107,97.116,26599999.0
2007-02-09 12:41:00,97.112,97.118,97.095,97.105,201200004.0
2007-02-09 12:42:00,97.094,97.119,97.088,97.106,245799997.0
2007-02-09 12:43:00,97.106,97.122,97.091,97.098,144700000.0
2007-02-09 12:44:00,97.095,97.122,97.089,97.122,159599997.0
2007-02-09 12:45:00,97.109,97.135,97.088,97.088,275400003.0
2007-02-09 12:46:00,97.089,97.124,97.089,97.118,260100004.0
2007-02-09 12:47:00,97.127,97.139,97.102,97.114,261299998.0
2007-02-09 12:48:00,97.13,97.138,97.107,97.107,279700000.0
2007-02-09 12:49:00,97.122,97.14,97.115,97.115,147200002.0
2007-02-09 12:50:00,97.121,97.135,97.102,97.133,297799996.0
2007-02-09 12:51:00,97.128,97.136,97.114,97.123,212000001.0
2007-02-09 12:52:00,97.11,97.138,97.098,97.123,225899998.0
2007-02-09 12:53:00,97.116,97.134,97.072,97.106,78300000.0
2007-02-09 12:54:00,97.135,97.158,97.125,97.14,122600001.0
2007-02-09 12:55:00,97.151,97.161,97.126,97.143,313500004.0
2007-02-09 12:56:00,97.143,97.152,97.112,97.146,340500000.0
2007-02-09 12:57:00,97.133,97.16,97.133,97.137,127799998.0
2007-02-09 12:58:00,97.133,97.164,97.132,97.164,217700001.0
2007-02-09 12:59:00,97.143,97.169,97.108,97.13,254599998.0
2007-02-09 13:00:00,97.147,97.169,97.128,97.142,275700000.0
2007-02-09 13:01:00,97.157,97.193,97.146,97.167,120900001.0
2007-02-09 13:02:00,97.197,97.201,97.174,97.181,195300000.0
2007-02-09 13:03:00,97.195,97.209,97.173,97.185,415100002.0
2007-02-09 13:04:00,97.184,97.201,97.178,97.18,189399999.0
2007-02-09 13:05:00,97.175,97.193,97.167,97.189,159100000.0
2007-02-09 13:06:00,97.191,97.201,97.173,97.192,277600005.0
2007-02-09 13:07:00,97.19,97.202,97.15,97.15,279299997.0
2007-02-09 13:08:00,97.165,97.182,97.151,97.163,251299996.0
2007-02-09 13:09:00,97.155,97.182,97.155,97.173,227300004.0
2007-02-09 13:10:00,97.16,97.191,97.159,97.187,213100001.0
2007-02-09 13:11:00,97.194,97.197,97.163,97.167,116899999.0
2007-02-09 13:12:00,97.178,97.185,97.163,97.175,348600000.0
2007-02-09 13:13:00,97.175,97.18,97.157,97.163,158899999.0
2007-02-09 13:14:00,97.16,97.185,97.149,97.16,270999998.0
2007-02-09 13:15:00,97.153,97.153,97.114,97.133,314400004.0
2007-02-09 13:16:00,97.124,97.154,97.117,97.124,238300001.0
2007-02-09 13:17:00,97.141,97.166,97.108,97.157,241100001.0
2007-02-09 13:18:00,97.16,97.189,97.157,97.189,211399999.0
2007-02-09 13:19:00,97.19,97.191,97.163,97.168,302299999.0
2007-02-09 13:20:00,97.159,97.186,97.159,97.164,249699997.0
2007-02-09 13:21:00,97.187,97.203,97.176,97.179,195699999.0
2007-02-09 13:22:00,97.186,97.194,97.162,97.165,243199999.0
2007-02-09 13:23:00,97.173,97.194,97.169,97.183,153500001.0
2007-02-09 13:24:00,97.19,97.19,97.162,97.163,192299995.0
2007-02-09 13:25:00,97.166,97.183,97.156,97.183,147999998.0
2007-02-09 13:26:00,97.186,97.193,97.161,97.176,212500001.0
2007-02-09 13:27:00,97.173,97.192,97.163,97.163,211300000.0
2007-02-09 13:28:00,97.199,97.202,97.169,97.18,141299999.0
2007-02-09 13:29:00,97.2,97.2,97.174,97.188,241799998.0
2007-02-09 13:30:00,97.183,97.197,97.162,97.193,203599999.0
2007-02-09 13:31:00,97.191,97.192,97.166,97.179,182100001.0
2007-02-09 13:32:00,97.171,97.204,97.171,97.195,212200002.0
2007-02-09 13:33:00,97.183,97.201,97.174,97.195,214800000.0
2007-02-09 13:34:00,97.188,97.197,97.171,97.176,171600001.0
2007-02-09 13:35:00,97.198,97.211,97.184,97.21,322400001.0
2007-02-09 13:36:00,97.202,97.204,97.183,97.202,308100000.0
2007-02-09 13:37:00,97.181,97.205,97.168,97.168,201600000.0
2007-02-09 13:38:00,97.189,97.202,97.161,97.181,152499998.0
2007-02-09 13:39:00,97.174,97.217,97.166,97.217,190299997.0
2007-02-09 13:40:00,97.236,97.255,97.217,97.227,282499996.0
2007-02-09 13:41:00,97.255,97.259,97.235,97.235,304099997.0
2007-02-09 13:42:00,97.247,97.265,97.227,97.248,197100000.0
2007-02-09 13:43:00,97.263,97.266,97.245,97.245,205999998.0
2007-02-09 13:44:00,97.251,97.265,97.244,97.257,116699997.0
2007-02-09 13:45:00,97.253,97.254,97.216,97.216,279099996.0
2007-02-09 13:46:00,97.206,97.226,97.206,97.225,108200000.0
2007-02-09 13:47:00,97.205,97.242,97.205,97.228,346600001.0
2007-02-09 13:48:00,97.201,97.201,97.165,97.165,38400000.0
2007-02-09 13:49:00,97.18,97.194,97.17,97.172,258499997.0
2007-02-09 13:50:00,97.185,97.197,97.159,97.184,268999999.0
2007-02-09 13:51:00,97.197,97.199,97.175,97.175,205600004.0
2007-02-09 13:52:00,97.155,97.195,97.155,97.185,237200000.0
2007-02-09 13:53:00,97.167,97.201,97.167,97.192,264899998.0
2007-02-09 13:54:00,97.168,97.197,97.159,97.197,243999999.0
2007-02-09 13:55:00,97.198,97.204,97.177,97.183,259299999.0
2007-02-09 13:56:00,97.198,97.198,97.178,97.182,276400000.0
2007-02-09 13:57:00,97.187,97.221,97.179,97.199,258899999.0
2007-02-09 13:58:00,97.225,97.237,97.207,97.218,145499999.0
2007-02-09 13:59:00,97.232,97.245,97.219,97.235,203599998.0
2007-02-09 14:00:00,97.239,97.25,97.224,97.238,290400003.0
2007-02-09 14:01:00,97.24,97.255,97.224,97.255,179699996.0
2007-02-09 14:02:00,97.244,97.244,97.204,97.205,194699998.0
2007-02-09 14:03:00,97.239,97.244,97.22,97.244,267000005.0
2007-02-09 14:04:00,97.239,97.263,97.227,97.249,307700003.0
2007-02-09 14:05:00,97.259,97.264,97.242,97.264,235999999.0
2007-02-09 14:06:00,97.259,97.269,97.24,97.255,276800002.0
2007-02-09 14:07:00,97.234,97.254,97.216,97.232,154199999.0
2007-02-09 14:08:00,97.216,97.245,97.209,97.22,247899998.0
2007-02-09 14:09:00,97.238,97.238,97.213,97.216,79700002.0
2007-02-09 14:10:00,97.215,97.235,97.199,97.233,130200001.0
2007-02-09 14:11:00,97.2,97.219,97.19,97.214,164500000.0
2007-02-09 14:12:00,97.198,97.212,97.184,97.201,210600003.0
2007-02-09 14:13:00,97.196,97.215,97.18,97.215,272300002.0
2007-02-09 14:14:00,97.206,97.225,97.2,97.213,236799998.0
2007-02-09 14:15:00,97.202,97.223,97.184,97.202,190399999.0
2007-02-09 14:16:00,97.197,97.222,97.197,97.222,198099999.0
2007-02-09 14:17:00,97.199,97.215,97.189,97.201,90700000.0
2007-02-09 14:18:00,97.192,97.207,97.161,97.193,155400002.0
2007-02-09 14:19:00,97.198,97.198,97.164,97.164,170099998.0
2007-02-09 14:20:00,97.184,97.189,97.163,97.17,226000002.0
2007-02-09 14:21:00,97.188,97.213,97.164,97.196,230500001.0
2007-02-09 14:22:00,97.205,97.222,97.188,97.202,174000002.0
2007-02-09 14:23:00,97.217,97.224,97.188,97.197,258299997.0
2007-02-09 14:24:00,97.223,97.23,97.191,97.212,282399999.0
2007-02-09 14:25:00,97.245,97.26,97.229,97.229,222000003.0
2007-02-09 14:26:00,97.238,97.24,97.211,97.216,265300000.0
2007-02-09 14:27:00,97.238,97.238,97.208,97.208,194200000.0
2007-02-09 14:28:00,97.18,97.215,97.169,97.171,323500002.0
2007-02-09 14:29:00,97.18,97.205,97.172,97.205,404499997.0
2007-02-09 14:30:00,97.181,97.205,97.15,97.185,141699998.0
2007-02-09 14:31:00,97.189,97.207,97.126,97.19,295399999.0
2007-02-09 14:32:00,97.175,97.211,97.175,97.198,190600001.0
2007-02-09 14:33:00,97.187,97.206,97.187,97.2,165400000.0
2007-02-09 14:34:00,97.178,97.211,97.178,97.2,238099999.0
2007-02-09 14:35:00,97.21,97.231,97.195,97.208,143899999.0
2007-02-09 14:36:00,97.216,97.222,97.191,97.204,245900000.0
2007-02-09 14:37:00,97.222,97.222,97.191,97.199,138800000.0
2007-02-09 14:38:00,97.193,97.231,97.193,97.199,222499999.0
2007-02-09 14:39:00,97.208,97.23,97.194,97.23,229400001.0
2007-02-09 14:40:00,97.235,97.237,97.209,97.237,255700000.0
2007-02-09 14:41:00,97.225,97.237,97.212,97.219,180300006.0
2007-02-09 14:42:00,97.226,97.243,97.215,97.235,136099998.0
2007-02-09 14:43:00,97.243,97.248,97.218,97.234,265100001.0
2007-02-09 14:44:00,97.245,97.245,97.218,97.231,297299998.0
2007-02-09 14:45:00,97.209,97.24,97.207,97.24,209800000.0
2007-02-09 14:46:00,97.224,97.229,97.198,97.215,233399998.0
2007-02-09 14:47:00,97.235,97.251,97.213,97.227,359499998.0
2007-02-09 14:48:00,97.236,97.237,97.211,97.226,221000000.0
2007-02-09 14:49:00,97.204,97.228,97.189,97.206,231500000.0
2007-02-09 14:50:00,97.199,97.222,97.183,97.193,327299999.0
2007-02-09 14:51:00,97.19,97.204,97.17,97.17,182600001.0
2007-02-09 14:52:00,97.174,97.192,97.158,97.173,328900002.0
2007-02-09 14:53:00,97.173,97.199,97.16,97.169,249500003.0
2007-02-09 14:54:00,97.169,97.19,97.158,97.185,274499996.0
2007-02-09 14:55:00,97.188,97.189,97.162,97.168,307999998.0
2007-02-09 14:56:00,97.19,97.19,97.164,97.166,221899995.0
2007-02-09 14:57:00,97.194,97.203,97.169,97.169,301099999.0
2007-02-09 14:58:00,97.176,97.194,97.17,97.18,132799999.0
2007-02-09 14:59:00,97.149,97.176,97.107,97.155,190699998.0
2007-02-09 15:00:00,97.153,97.175,97.153,97.159,256999998.0
2007-02-09 15:01:00,97.169,97.183,97.159,97.174,206300000.0
2007-02-09 15:02:00,97.173,97.186,97.16,97.186,97500001.0
2007-02-09 15:03:00,97.197,97.207,97.184,97.204,133299998.0
2007-02-09 15:04:00,97.207,97.207,97.183,97.187,211200000.0
2007-02-09 15:05:00,97.186,97.186,97.161,97.172,245300001.0
2007-02-09 15:06:00,97.169,97.194,97.166,97.186,441000003.0
2007-02-09 15:07:00,97.178,97.178,97.16,97.16,73000000.0
2007-02-09 15:08:00,97.17,97.187,97.159,97.159,225000000.0
2007-02-09 15:09:00,97.19,97.208,97.172,97.196,258099995.0
2007-02-09 15:10:00,97.202,97.221,97.188,97.219,164099997.0
2007-02-09 15:11:00,97.21,97.223,97.197,97.208,97800001.0
2007-02-09 15:12:00,97.231,97.231,97.199,97.209,213499997.0
2007-02-09 15:13:00,97.199,97.22,97.193,97.22,149899999.0
2007-02-09 15:14:00,97.219,97.231,97.2,97.215,339100000.0
2007-02-09 15:15:00,97.229,97.276,97.229,97.259,238699996.0
2007-02-09 15:16:00,97.25,97.254,97.224,97.23,235100002.0
2007-02-09 15:17:00,97.242,97.247,97.216,97.235,433800003.0
2007-02-09 15:18:00,97.233,97.245,97.214,97.237,116899999.0
2007-02-09 15:19:00,97.232,97.255,97.22,97.24,208399997.0
2007-02-09 15:20:00,97.231,97.256,97.229,97.25,223399998.0
2007-02-09 15:21:00,97.223,97.241,97.209,97.23,156000003.0
2007-02-09 15:22:00,97.237,97.262,97.195,97.245,177299999.0
2007-02-09 15:23:00,97.243,97.257,97.222,97.244,408099997.0
2007-02-09 15:24:00,97.246,97.248,97.225,97.225,313499996.0
2007-02-09 15:25:00,97.226,97.243,97.221,97.228,137100001.0
2007-02-09 15:26:00,97.253,97.262,97.229,97.238,195800002.0
2007-02-09 15:27:00,97.243,97.273,97.243,97.27,306500001.0
2007-02-09 15:28:00,97.264,97.268,97.237,97.251,207000004.0
2007-02-09 15:29:00,97.241,97.277,97.239,97.259,327600001.0
2007-02-09 15:30:00,97.265,97.289,97.257,97.273,266699999.0
2007-02-09 15:31:00,97.281,97.289,97.264,97.277,229000001.0
2007-02-09 15:32:00,97.278,97.299,97.274,97.288,325000001.0
2007-02-09 15:33:00,97.282,97.295,97.26,97.274,139299998.0
2007-02-09 15:34:00,97.282,97.285,97.256,97.266,268999999.0
2007-02-09 15:35:00,97.273,97.29,97.259,97.278,196100002.0
2007-02-09 15:36:00,97.269,97.289,97.269,97.27,239899999.0
2007-02-09 15:37:00,97.256,97.274,97.253,97.265,117699998.0
2007-02-09 15:38:00,97.265,97.283,97.249,97.263,188400001.0
2007-02-09 15:39:00,97.278,97.279,97.258,97.259,233799999.0
2007-02-09 15:40:00,97.293,97.295,97.253,97.253,240500000.0
2007-02-09 15:41:00,97.252,97.268,97.247,97.265,201800000.0
2007-02-09 15:42:00,97.242,97.263,97.236,97.255,381599996.0
2007-02-09 15:43:00,97.24,97.26,97.238,97.244,193399996.0
2007-02-09 15:44:00,97.254,97.261,97.232,97.243,282599996.0
2007-02-09 15:45:00,97.254,97.28,97.254,97.275,269200006.0
2007-02-09 15:46:00,97.262,97.27,97.252,97.253,75199999.0
2007-02-09 15:47:00,97.255,97.297,97.255,97.285,331700000.0
2007-02-09 15:48:00,97.279,97.279,97.256,97.256,202399998.0
2007-02-09 15:49:00,97.241,97.261,97.231,97.244,251400003.0
2007-02-09 15:50:00,97.253,97.257,97.237,97.255,305199997.0
2007-02-09 15:51:00,97.263,97.275,97.249,97.255,377499998.0
2007-02-09 15:52:00,97.272,97.281,97.247,97.265,443099997.0
2007-02-09 15:53:00,97.255,97.283,97.248,97.283,287900002.0
2007-02-09 15:54:00,97.259,97.282,97.25,97.282,149199999.0
2007-02-09 15:55:00,97.282,97.286,97.257,97.275,295700000.0
2007-02-09 15:56:00,97.261,97.282,97.244,97.277,217499999.0
2007-02-09 15:57:00,97.28,97.285,97.261,97.27,295700000.0
2007-02-09 15:58:00,97.28,97.29,97.265,97.265,196100000.0
2007-02-09 15:59:00,97.275,97.279,97.239,97.271,227000000.0
2007-02-09 16:00:00,97.275,97.286,97.252,97.27,365399997.0
2007-02-09 16:01:00,97.262,97.28,97.256,97.278,130199999.0
2007-02-09 16:02:00,97.267,97.283,97.26,97.277,65200000.0
2007-02-09 16:03:00,97.28,97.28,97.253,97.253,213200001.0
2007-02-09 16:04:00,97.253,97.268,97.243,97.262,348999996.0
2007-02-09 16:05:00,97.245,97.288,97.242,97.288,175099997.0
2007-02-09 16:06:00,97.279,97.292,97.266,97.285,175600000.0
2007-02-09 16:07:00,97.253,97.286,97.253,97.283,247600000.0
2007-02-09 16:08:00,97.267,97.283,97.25,97.264,172099999.0
2007-02-09 16:09:00,97.264,97.268,97.24,97.24,122299998.0
2007-02-09 16:10:00,97.241,97.271,97.238,97.254,321100001.0
2007-02-09 16:11:00,97.246,97.275,97.24,97.258,104200000.0
2007-02-09 16:12:00,97.283,97.283,97.261,97.261,139899998.0
2007-02-09 16:13:00,97.228,97.281,97.216,97.258,267300002.0
2007-02-09 16:14:00,97.277,97.291,97.255,97.277,184200001.0
2007-02-09 16:15:00,97.281,97.298,97.27,97.28,206800001.0
2007-02-09 16:16:00,97.269,97.288,97.262,97.281,276400002.0
2007-02-09 16:17:00,97.285,97.295,97.234,97.234,144499997.0
2007-02-09 16:18:00,97.282,97.282,97.256,97.275,214599995.0
2007-02-09 16:19:00,97.279,97.284,97.259,97.259,321699998.0
2007-02-09 16:20:00,97.255,97.274,97.248,97.274,178299998.0
2007-02-09 16:21:00,97.275,97.287,97.261,97.275,254899998.0
2007-02-09 16:22:00,97.284,97.301,97.277,97.293,271799996.0
2007-02-09 16:23:00,97.28,97.28,97.248,97.252,274199994.0
2007-02-09 16:24:00,97.268,97.268,97.241,97.241,163900000.0
2007-02-09 16:25:00,97.217,97.235,97.192,97.223,265600001.0
2007-02-09 16:26:00,97.213,97.224,97.19,97.215,213099997.0
2007-02-09 16:27:00,97.216,97.232,97.2,97.225,234699996.0
2007-02-09 16:28:00,97.194,97.215,97.18,97.195,194399995.0
2007-02-09 16:29:00,97.172,97.217,97.172,97.208,280099994.0
2007-02-09 16:30:00,97.196,97.218,97.183,97.198,128399997.0
2007-02-09 16:31:00,97.215,97.232,97.201,97.23,211299998.0
2007-02-09 16:32:00,97.198,97.233,97.198,97.232,311299997.0
2007-02-09 16:33:00,97.227,97.241,97.215,97.225,187900000.0
2007-02-09 16:34:00,97.238,97.246,97.219,97.225,192099998.0
2007-02-09 16:35:00,97.242,97.253,97.229,97.235,236299998.0
2007-02-09 16:36:00,97.244,97.257,97.224,97.245,320500002.0
2007-02-09 16:37:00,97.243,97.265,97.23,97.24,291899998.0
2007-02-09 16:38:00,97.234,97.252,97.213,97.243,218500000.0
2007-02-09 16:39:00,97.245,97.257,97.232,97.245,143500003.0
2007-02-09 16:40:00,97.238,97.253,97.224,97.239,180699999.0
2007-02-09 16:41:00,97.234,97.246,97.214,97.232,185700000.0
2007-02-09 16:42:00,97.228,97.256,97.206,97.239,233300000.0
2007-02-09 16:43:00,97.219,97.265,97.219,97.255,252400002.0
2007-02-09 16:44:00,97.245,97.258,97.233,97.25,193799999.0
2007-02-09 16:45:00,97.25,97.261,97.23,97.242,190199998.0
2007-02-09 16:46:00,97.25,97.271,97.24,97.257,192099998.0
2007-02-09 16:47:00,97.237,97.248,97.213,97.231,275800001.0
2007-02-09 16:48:00,97.232,97.244,97.205,97.217,237400000.0
2007-02-09 16:49:00,97.21,97.238,97.21,97.234,143699999.0
2007-02-09 16:50:00,97.213,97.232,97.196,97.215,207000000.0
2007-02-09 16:51:00,97.231,97.246,97.208,97.246,190099997.0
2007-02-09 16:52:00,97.217,97.247,97.209,97.237,346600001.0
2007-02-09 16:53:00,97.23,97.23,97.197,97.197,283600002.0
2007-02-09 16:54:00,97.208,97.221,97.189,97.203,188400000.0
2007-02-09 16:55:00,97.207,97.23,97.2,97.22,242900001.0
2007-02-09 16:56:00,97.213,97.225,97.197,97.208,85400000.0
2007-02-09 16:57:00,97.222,97.239,97.215,97.222,246899999.0
2007-02-09 16:58:00,97.22,97.241,97.206,97.241,171599997.0
2007-02-09 16:59:00,97.245,97.316,97.245,97.314,155199999.0
2007-02-09 17:00:00,97.319,97.334,97.299,97.314,125400000.0
2007-02-09 17:01:00,97.308,97.335,97.29,97.335,214900002.0
2007-02-09 17:02:00,97.323,97.345,97.31,97.345,222600001.0
2007-02-09 17:03:00,97.341,97.341,97.292,97.292,274200003.0
2007-02-09 17:04:00,97.302,97.302,97.268,97.268,169399999.0
2007-02-09 17:05:00,97.279,97.291,97.259,97.269,326799999.0
2007-02-09 17:06:00,97.258,97.282,97.24,97.249,305600001.0
2007-02-09 17:07:00,97.245,97.253,97.225,97.23,340599997.0
2007-02-09 17:08:00,97.244,97.25,97.219,97.227,200100000.0
2007-02-09 17:09:00,97.236,97.245,97.224,97.235,217699997.0
2007-02-09 17:10:00,97.217,97.243,97.217,97.243,249299996.0
2007-02-09 17:11:00,97.239,97.267,97.233,97.264,201799995.0
2007-02-09 17:12:00,97.256,97.272,97.242,97.252,132300002.0
2007-02-09 17:13:00,97.266,97.272,97.242,97.258,219999997.0
2007-02-09 17:14:00,97.258,97.28,97.251,97.275,360499991.0
2007-02-09 17:15:00,97.274,97.29,97.26,97.272,289099998.0
2007-02-09 17:16:00,97.303,97.325,97.289,97.312,155500002.0
2007-02-09 17:17:00,97.306,97.335,97.297,97.335,257199999.0
2007-02-09 17:18:00,97.307,97.322,97.3,97.313,139399999.0
2007-02-09 17:19:00,97.307,97.307,97.276,97.277,341899998.0
2007-02-09 17:20:00,97.281,97.292,97.273,97.289,259999997.0
2007-02-09 17:21:00,97.275,97.287,97.253,97.27,166599996.0
2007-02-09 17:22:00,97.263,97.281,97.24,97.26,261500004.0
2007-02-09 17:23:00,97.264,97.274,97.231,97.246,245499994.0
2007-02-09 17:24:00,97.263,97.265,97.229,97.265,153699999.0
2007-02-09 17:25:00,97.237,97.256,97.224,97.236,169100000.0
2007-02-09 17:26:00,97.245,97.245,97.217,97.217,130600000.0
2007-02-09 17:27:00,97.229,97.233,97.212,97.213,214200001.0
2007-02-09 17:28:00,97.223,97.235,97.214,97.234,285099998.0
2007-02-09 17:29:00,97.239,97.264,97.228,97.246,253099997.0
2007-02-09 17:30:00,97.257,97.265,97.24,97.245,314900003.0
2007-02-09 17:31:00,97.252,97.262,97.236,97.244,260999998.0
2007-02-09 17:32:00,97.253,97.26,97.237,97.246,341100004.0
2007-02-09 17:33:00,97.237,97.262,97.233,97.247,214599999.0
2007-02-09 17:34:00,97.235,97.255,97.233,97.25,262200006.0
2007-02-09 17:35:00,97.244,97.259,97.236,97.248,224299999.0
2007-02-09 17:36:00,97.242,97.263,97.24,97.24,167700001.0
2007-02-09 17:37:00,97.251,97.271,97.245,97.267,184799999.0
2007-02-09 17:38:00,97.255,97.277,97.255,97.271,267200002.0
2007-02-09 17:39:00,97.273,97.273,97.247,97.247,203699998.0
2007-02-09 17:40:00,97.245,97.275,97.243,97.275,156199998.0
2007-02-09 17:41:00,97.256,97.286,97.256,97.257,242399996.0
2007-02-09 17:42:00,97.27,97.275,97.255,97.26,236700002.0
2007-02-09 17:43:00,97.256,97.295,97.256,97.281,278299997.0
2007-02-09 17:44:00,97.285,97.304,97.263,97.278,195699999.0
2007-02-09 17:45:00,97.277,97.298,97.266,97.298,217900001.0
2007-02-09 17:46:00,97.299,97.311,97.277,97.277,209700004.0
2007-02-09 17:47:00,97.296,97.306,97.284,97.287,439999997.0
2007-02-09 17:48:00,97.283,97.308,97.283,97.289,213900002.0
2007-02-09 17:49:00,97.281,97.318,97.276,97.293,263900000.0
2007-02-09 17:50:00,97.281,97.324,97.275,97.324,213700006.0
2007-02-09 17:51:00,97.33,97.338,97.308,97.318,190700002.0
2007-02-09 17:52:00,97.347,97.353,97.333,97.338,212399996.0
2007-02-09 17:53:00,97.336,97.36,97.324,97.349,77099997.0
2007-02-09 17:54:00,97.354,97.354,97.324,97.336,272100001.0
2007-02-09 17:55:00,97.35,97.362,97.339,97.362,403700002.0
2007-02-09 17:56:00,97.368,97.376,97.348,97.365,238699999.0
2007-02-09 17:57:00,97.373,97.375,97.349,97.349,204099997.0
2007-02-09 17:58:00,97.338,97.369,97.338,97.369,84800000.0
2007-02-09 17:59:00,97.336,97.36,97.332,97.36,177599997.0
2007-02-09 18:00:00,97.364,97.373,97.325,97.325,222800002.0
2007-02-09 18:01:00,97.31,97.345,97.301,97.332,1900499997.0
2007-02-09 18:02:00,97.35,97.35,97.32,97.33,1865999991.0
2007-02-09 18:04:00,97.32,97.33,97.32,97.32,1865999991.0
2007-02-09 18:05:00,97.3,97.33,97.3,97.32,1865999991.0
2007-02-09 18:06:00,97.33,97.35,97.33,97.33,1865999991.0
2007-02-09 18:07:00,97.32,97.32,97.32,97.32,1865999991.0
2007-02-09 18:08:00,97.33,97.33,97.32,97.32,1865999991.0
2007-02-09 18:09:00,97.284,97.313,97.278,97.301,1865999991.0
2007-02-09 18:10:00,97.302,97.313,97.274,97.29,1998299995.0
2007-02-09 18:11:00,97.294,97.335,97.294,97.323,1054200005.0
2007-02-09 18:12:00,97.32,97.33,97.296,97.296,1215599995.0
2007-02-09 18:13:00,97.298,97.335,97.289,97.333,1825500014.0
2007-02-09 18:14:00,97.36,97.37,97.35,97.36,1157699996.0
2007-02-09 18:15:00,97.35,97.35,97.32,97.33,1157699996.0
2007-02-09 18:16:00,97.35,97.35,97.33,97.35,1157699996.0
2007-02-09 18:17:00,97.335,97.362,97.326,97.348,1157699996.0
2007-02-09 18:18:00,97.351,97.367,97.327,97.338,1235499999.0
2007-02-09 18:19:00,97.357,97.362,97.321,97.341,2090099990.0
2007-02-09 18:20:00,97.353,97.359,97.323,97.327,1993799999.0
2007-02-09 18:21:00,97.345,97.354,97.322,97.339,1791099985.0
2007-02-09 18:22:00,97.339,97.355,97.324,97.348,1501299995.0
2007-02-09 18:23:00,97.39,97.39,97.35,97.36,1977099996.0
2007-02-09 18:24:00,97.35,97.37,97.35,97.37,1977099996.0
2007-02-09 18:25:00,97.345,97.359,97.316,97.333,1977099996.0
2007-02-09 18:26:00,97.32,97.343,97.309,97.331,1757700004.0
2007-02-09 18:27:00,97.335,97.345,97.315,97.33,1505499998.0
2007-02-09 18:28:00,97.335,97.355,97.329,97.33,1748299998.0
2007-02-09 18:29:00,97.336,97.359,97.323,97.352,1080100002.0
2007-02-09 18:30:00,97.352,97.361,97.337,97.348,772999989.0
2007-02-09 18:31:00,97.36,97.376,97.345,97.354,1426799990.0
2007-02-09 18:32:00,97.35,97.365,97.338,97.35,1946699991.0
2007-02-09 18:33:00,97.36,97.39,97.36,97.39,1894899993.0
2007-02-09 18:34:00,97.351,97.376,97.336,97.359,1894899993.0
2007-02-09 18:35:00,97.375,97.376,97.336,97.336,1663300000.0
2007-02-09 18:36:00,97.359,97.388,97.353,97.388,658899996.0
2007-02-09 18:37:00,97.396,97.396,97.353,97.368,1002899994.0
2007-02-09 18:38:00,97.362,97.368,97.328,97.348,1033900003.0
2007-02-09 18:39:00,97.351,97.383,97.345,97.373,925200003.0
2007-02-09 18:40:00,97.367,97.385,97.33,97.345,1769600000.0
2007-02-09 18:41:00,97.363,97.384,97.347,97.352,755999994.0
2007-02-09 18:42:00,97.359,97.364,97.322,97.322,1513500000.0
2007-02-09 18:43:00,97.327,97.349,97.318,97.343,528300000.0
2007-02-09 18:44:00,97.324,97.356,97.313,97.332,812999999.0
2007-02-09 18:45:00,97.332,97.343,97.312,97.316,677099995.0
2007-02-09 18:46:00,97.333,97.339,97.31,97.317,769299997.0
2007-02-09 18:47:00,97.312,97.338,97.309,97.338,345799995.0
2007-02-09 18:48:00,97.344,97.348,97.316,97.327,448599991.0
2007-02-09 18:49:00,97.325,97.341,97.317,97.333,707899993.0
2007-02-09 18:50:00,97.321,97.34,97.302,97.309,759100006.0
2007-02-09 18:51:00,97.326,97.355,97.312,97.342,1081000003.0
2007-02-09 18:52:00,97.351,97.357,97.327,97.335,1270499995.0
2007-02-09 18:53:00,97.345,97.363,97.332,97.358,1493699995.0
2007-02-09 18:54:00,97.352,97.392,97.351,97.375,1321899998.0
2007-02-09 18:55:00,97.371,97.396,97.364,97.378,1726399984.0
2007-02-09 18:56:00,97.358,97.389,97.351,97.381,305599998.0
2007-02-09 18:57:00,97.352,97.372,97.343,97.369,536799999.0
2007-02-09 18:58:00,97.367,97.374,97.349,97.355,1123000006.0
2007-02-09 18:59:00,97.338,97.357,97.326,97.346,1085199997.0
2007-02-09 19:00:00,97.334,97.362,97.332,97.362,204000001.0
2007-02-09 19:01:00,97.363,97.372,97.329,97.33,644000004.0
2007-02-09 19:02:00,97.341,97.344,97.318,97.318,329699999.0
2007-02-09 19:03:00,97.325,97.348,97.325,97.338,450599996.0
2007-02-09 19:04:00,97.325,97.342,97.316,97.32,552600001.0
2007-02-09 19:05:00,97.331,97.331,97.303,97.309,465799993.0
2007-02-09 19:06:00,97.31,97.345,97.305,97.322,972799997.0
2007-02-09 19:07:00,97.308,97.335,97.3,97.32,1211799993.0
2007-02-09 19:08:00,97.319,97.328,97.295,97.297,1640299986.0
2007-02-09 19:09:00,97.299,97.343,97.299,97.343,1068999995.0
2007-02-09 19:10:00,97.34,97.351,97.321,97.351,286899998.0
2007-02-09 19:11:00,97.358,97.368,97.342,97.342,423499999.0
2007-02-09 19:12:00,97.342,97.365,97.342,97.352,203999995.0
2007-02-09 19:13:00,97.347,97.349,97.321,97.321,358099999.0
2007-02-09 19:14:00,97.334,97.366,97.334,97.366,357400000.0
2007-02-09 19:15:00,97.367,97.367,97.331,97.341,1056499991.0
2007-02-09 19:16:00,97.342,97.342,97.319,97.328,442599996.0
2007-02-09 19:17:00,97.34,97.34,97.307,97.324,792500007.0
2007-02-09 19:18:00,97.342,97.346,97.318,97.318,578699998.0
2007-02-09 19:19:00,97.311,97.352,97.311,97.34,1092000010.0
2007-02-09 19:20:00,97.336,97.353,97.315,97.339,610500001.0
2007-02-09 19:21:00,97.353,97.358,97.332,97.338,818099999.0
2007-02-09 19:22:00,97.349,97.384,97.341,97.384,262600003.0
2007-02-09 19:23:00,97.359,97.388,97.342,97.354,1782000008.0
2007-02-09 19:24:00,97.374,97.384,97.357,97.376,714299988.0
2007-02-09 19:25:00,97.371,97.388,97.36,97.383,1109199994.0
2007-02-09 19:26:00,97.357,97.382,97.337,97.353,1838199993.0
2007-02-09 19:27:00,97.354,97.377,97.351,97.373,1539399990.0
2007-02-09 19:28:00,97.36,97.381,97.351,97.378,903300003.0
2007-02-09 19:29:00,97.376,97.376,97.325,97.35,348400000.0
2007-02-09 19:30:00,97.375,97.375,97.353,97.365,1096200001.0
2007-02-09 19:31:00,97.351,97.376,97.345,97.363,515399998.0
2007-02-09 19:32:00,97.363,97.369,97.343,97.35,820399992.0
2007-02-09 19:33:00,97.352,97.379,97.351,97.378,682099996.0
2007-02-09 19:34:00,97.379,97.383,97.352,97.353,1220200007.0
2007-02-09 19:35:00,97.363,97.366,97.324,97.343,953599991.0
2007-02-09 19:36:00,97.302,97.325,97.289,97.321,617600005.0
2007-02-09 19:37:00,97.358,97.36,97.331,97.331,176499999.0
2007-02-09 19:38:00,97.348,97.369,97.334,97.347,725099990.0
2007-02-09 19:39:00,97.348,97.369,97.343,97.36,750800003.0
2007-02-09 19:40:00,97.34,97.362,97.333,97.351,798200002.0
2007-02-09 19:41:00,97.337,97.365,97.329,97.355,1200800000.0
2007-02-09 19:42:00,97.355,97.369,97.343,97.351,1005299995.0
2007-02-09 19:43:00,97.343,97.377,97.343,97.377,410099999.0
2007-02-09 19:44:00,97.375,97.384,97.337,97.337,986099996.0
2007-02-09 19:45:00,97.353,97.362,97.335,97.349,290399997.0
2007-02-09 19:46:00,97.357,97.369,97.343,97.344,662000001.0
2007-02-09 19:47:00,97.366,97.372,97.346,97.359,401800002.0
2007-02-09 19:48:00,97.346,97.364,97.328,97.359,1164000000.0
2007-02-09 19:49:00,97.339,97.361,97.337,97.355,699199994.0
2007-02-09 19:50:00,97.333,97.355,97.33,97.33,403999999.0
2007-02-09 19:51:00,97.35,97.36,97.33,97.335,443199991.0
2007-02-09 19:52:00,97.353,97.36,97.33,97.33,531199994.0
2007-02-09 19:53:00,97.332,97.355,97.328,97.333,763799999.0
2007-02-09 19:54:00,97.336,97.36,97.329,97.354,631999995.0
2007-02-09 19:55:00,97.342,97.365,97.339,97.353,217400004.0
2007-02-09 19:56:00,97.35,97.362,97.334,97.362,540799997.0
2007-02-09 19:57:00,97.34,97.375,97.331,97.375,674999994.0
2007-02-09 19:58:00,97.354,97.377,97.348,97.365,976000000.0
2007-02-09 19:59:00,97.348,97.364,97.333,97.359,710799992.0
2007-02-09 20:00:00,97.345,97.363,97.342,97.357,470599995.0
2007-02-09 20:01:00,97.348,97.367,97.319,97.342,362399998.0
2007-02-09 20:02:00,97.355,97.368,97.34,97.342,569800003.0
2007-02-09 20:03:00,97.355,97.368,97.338,97.351,445300002.0
2007-02-09 20:04:00,97.358,97.358,97.331,97.344,655299999.0
2007-02-09 20:05:00,97.349,97.367,97.345,97.367,438999997.0
2007-02-09 20:06:00,97.35,97.378,97.333,97.356,743700000.0
2007-02-09 20:07:00,97.367,97.368,97.338,97.342,402000001.0
2007-02-09 20:08:00,97.347,97.36,97.331,97.36,760400000.0
2007-02-09 20:09:00,97.355,97.371,97.335,97.342,461600001.0
2007-02-09 20:10:00,97.36,97.36,97.337,97.34,737000001.0
2007-02-09 20:11:00,97.335,97.362,97.311,97.347,1384999991.0
2007-02-09 20:12:00,97.315,97.357,97.315,97.336,1696499991.0
2007-02-09 20:13:00,97.342,97.354,97.327,97.334,975299994.0
2007-02-09 20:14:00,97.349,97.362,97.324,97.342,592899993.0
2007-02-09 20:15:00,97.357,97.366,97.334,97.342,1017299995.0
2007-02-09 20:16:00,97.342,97.357,97.319,97.34,1450999998.0
2007-02-09 20:17:00,97.327,97.354,97.327,97.345,286000003.0
2007-02-09 20:18:00,97.357,97.4,97.355,97.378,248299998.0
2007-02-09 20:19:00,97.398,97.422,97.386,97.401,1749599983.0
2007-02-09 20:20:00,97.41,97.419,97.384,97.384,1434799997.0
2007-02-09 20:21:00,97.4,97.406,97.376,97.378,469000002.0
2007-02-09 20:22:00,97.39,97.406,97.373,97.392,976300003.0
2007-02-09 20:23:00,97.396,97.4,97.378,97.381,856700009.0
2007-02-09 20:24:00,97.395,97.398,97.373,97.385,402200002.0
2007-02-09 20:25:00,97.38,97.406,97.367,97.383,791599999.0
2007-02-09 20:26:00,97.37,97.395,97.365,97.386,561199992.0
2007-02-09 20:27:00,97.394,97.402,97.373,97.389,1094399990.0
2007-02-09 20:28:00,97.374,97.389,97.358,97.362,1818300001.0
2007-02-09 20:29:00,97.42,97.43,97.42,97.43,1647499992.0
2007-02-09 20:30:00,97.42,97.43,97.42,97.43,1647499992.0
2007-02-09 20:31:00,97.388,97.388,97.358,97.372,1647499992.0
2007-02-09 20:32:00,97.376,97.398,97.37,97.385,1728899992.0
2007-02-09 20:33:00,97.388,97.388,97.35,97.37,570899997.0
2007-02-09 20:34:00,97.382,97.395,97.362,97.366,309499997.0
2007-02-09 20:35:00,97.365,97.386,97.356,97.379,580400004.0
2007-02-09 20:36:00,97.387,97.392,97.366,97.375,614900003.0
2007-02-09 20:37:00,97.393,97.408,97.365,97.373,777200002.0
2007-02-09 20:38:00,97.394,97.411,97.377,97.39,1544300000.0
2007-02-09 20:39:00,97.395,97.424,97.394,97.419,1182099993.0
2007-02-09 20:40:00,97.417,97.423,97.394,97.402,1637600006.0
2007-02-09 20:41:00,97.388,97.418,97.387,97.408,1129699995.0
2007-02-09 20:42:00,97.382,97.394,97.362,97.38,872899998.0
2007-02-09 20:43:00,97.385,97.394,97.357,97.363,624800005.0
2007-02-09 20:44:00,97.373,97.387,97.357,97.384,1397099995.0
2007-02-09 20:45:00,97.381,97.386,97.356,97.378,964099997.0
2007-02-09 20:46:00,97.365,97.384,97.349,97.378,774799996.0
2007-02-09 20:47:00,97.362,97.394,97.362,97.379,1319399990.0
2007-02-09 20:48:00,97.377,97.386,97.36,97.361,1090799995.0
2007-02-09 20:49:00,97.393,97.404,97.375,97.387,792299998.0
2007-02-09 20:50:00,97.389,97.411,97.37,97.386,1107499996.0
2007-02-09 20:51:00,97.417,97.426,97.39,97.39,740499993.0
2007-02-09 20:52:00,97.394,97.404,97.37,97.395,650399993.0
2007-02-09 20:53:00,97.384,97.397,97.361,97.383,1329999987.0
2007-02-09 20:54:00,97.36,97.384,97.348,97.384,434899997.0
2007-02-09 20:55:00,97.384,97.396,97.364,97.395,1094999988.0
2007-02-09 20:56:00,97.392,97.401,97.371,97.388,925200005.0
2007-02-09 20:57:00,97.394,97.405,97.375,97.382,1288700004.0
2007-02-09 20:58:00,97.43,97.45,97.42,97.45,664899997.0
2007-02-09 20:59:00,97.47,97.48,97.44,97.48,664899997.0
2007-02-09 21:00:00,97.46,97.47,97.45,97.45,664899997.0
2007-02-09 21:01:00,97.46,97.47,97.45,97.45,664899997.0
2007-02-09 21:02:00,97.382,97.388,97.361,97.371,664899997.0
2007-02-09 21:03:00,97.383,97.389,97.369,97.369,520500001.0
2007-02-09 21:04:00,97.384,97.385,97.366,97.369,453000001.0
2007-02-09 21:05:00,97.383,97.393,97.364,97.378,425299997.0
2007-02-09 21:06:00,97.385,97.393,97.371,97.375,527899994.0
2007-02-09 21:07:00,97.387,97.404,97.373,97.386,593799991.0
2007-02-09 21:08:00,97.391,97.415,97.378,97.385,513199995.0
2007-02-09 21:09:00,97.391,97.402,97.378,97.384,344899993.0
2007-02-09 21:10:00,97.398,97.413,97.388,97.402,355399998.0
2007-02-09 21:11:00,97.402,97.404,97.381,97.382,408900000.0
2007-02-09 21:12:00,97.384,97.412,97.353,97.389,341000000.0
2007-02-09 21:13:00,97.387,97.406,97.377,97.394,840199995.0
2007-02-09 21:14:00,97.39,97.407,97.38,97.394,915999992.0
2007-02-09 21:15:00,97.395,97.406,97.374,97.38,1102900003.0
2007-02-09 21:16:00,97.38,97.401,97.371,97.393,695699997.0
2007-02-09 21:17:00,97.4,97.411,97.382,97.395,1311399995.0
2007-02-09 21:18:00,97.396,97.422,97.393,97.422,769399994.0
2007-02-09 21:19:00,97.424,97.442,97.41,97.425,1009999992.0
2007-02-09 21:20:00,97.425,97.433,97.399,97.401,1846699992.0
2007-02-09 21:21:00,97.408,97.428,97.392,97.421,1741700002.0
2007-02-09 21:22:00,97.424,97.44,97.383,97.411,1566899990.0
2007-02-09 21:23:00,97.428,97.453,97.413,97.435,853299998.0
2007-02-09 21:24:00,97.447,97.451,97.423,97.433,759999996.0
2007-02-09 21:25:00,97.425,97.448,97.42,97.438,1233899991.0
2007-02-09 21:26:00,97.42,97.445,97.42,97.435,460499996.0
2007-02-09 21:27:00,97.435,97.44,97.417,97.42,470899998.0
2007-02-09 21:28:00,97.424,97.438,97.415,97.432,328900000.0
2007-02-09 21:29:00,97.427,97.435,97.402,97.429,596199995.0
2007-02-09 21:30:00,97.416,97.428,97.397,97.406,413099999.0
2007-02-09 21:31:00,97.416,97.432,97.399,97.416,229299998.0
2007-02-09 21:32:00,97.432,97.432,97.402,97.41,1410100002.0
2007-02-09 21:33:00,97.401,97.42,97.393,97.406,114099997.0
2007-02-09 21:34:00,97.403,97.416,97.382,97.4,445499993.0
2007-02-09 21:35:00,97.409,97.409,97.382,97.388,349600000.0
2007-02-09 21:36:00,97.382,97.401,97.359,97.362,195400001.0
2007-02-09 21:37:00,97.381,97.418,97.381,97.418,375599992.0
2007-02-09 21:38:00,97.413,97.414,97.392,97.392,550999999.0
2007-02-09 21:39:00,97.392,97.422,97.39,97.422,225099997.0
2007-02-09 21:40:00,97.412,97.428,97.396,97.422,380300005.0
2007-02-09 21:41:00,97.422,97.422,97.385,97.385,350800001.0
2007-02-09 21:42:00,97.415,97.426,97.39,97.39,762899993.0
2007-02-09 21:43:00,97.413,97.422,97.396,97.402,489200001.0
2007-02-09 21:44:00,97.399,97.42,97.384,97.42,1227499992.0
2007-02-09 21:45:00,97.395,97.416,97.385,97.411,1043999987.0
2007-02-09 21:46:00,97.415,97.425,97.392,97.412,558299996.0
2007-02-09 21:47:00,97.417,97.43,97.403,97.408,756200003.0
2007-02-09 21:48:00,97.427,97.427,97.404,97.405,236700001.0
2007-02-09 21:49:00,97.427,97.427,97.383,97.39,790799995.0
2007-02-09 21:50:00,97.397,97.423,97.397,97.421,160700000.0
2007-02-09 21:51:00,97.43,97.437,97.405,97.422,563600004.0
2007-02-09 21:52:00,97.418,97.43,97.393,97.402,639199994.0
2007-02-09 21:53:00,97.417,97.433,97.412,97.433,256400003.0
2007-02-09 21:54:00,97.424,97.437,97.414,97.432,233100002.0
2007-02-09 21:55:00,97.426,97.432,97.412,97.42,124800000.0
2007-02-09 21:56:00,97.438,97.44,97.42,97.43,669799992.0
2007-02-09 21:57:00,97.422,97.435,97.409,97.424,170500000.0
2007-02-09 21:58:00,97.424,97.451,97.424,97.451,237500000.0
2007-02-09 21:59:00,97.452,97.46,97.424,97.434,483299998.0
2007-02-09 22:00:00,97.437,97.46,97.42,97.46,785099995.0
2007-02-09 22:01:00,97.457,97.462,97.425,97.44,759599998.0
2007-02-09 22:02:00,97.447,97.458,97.426,97.439,1146600003.0
2007-02-09 22:03:00,97.44,97.46,97.437,97.447,297000002.0
2007-02-09 22:04:00,97.459,97.467,97.441,97.441,767599995.0
2007-02-09 22:05:00,97.427,97.45,97.418,97.445,279100001.0
2007-02-09 22:06:00,97.449,97.453,97.424,97.442,177499998.0
2007-02-09 22:07:00,97.447,97.453,97.428,97.453,157699997.0
2007-02-09 22:08:00,97.441,97.455,97.425,97.446,143299997.0
2007-02-09 22:09:00,97.437,97.452,97.427,97.447,476699997.0
2007-02-09 22:10:00,97.437,97.454,97.413,97.434,264299998.0
2007-02-09 22:11:00,97.445,97.458,97.427,97.433,412799999.0
2007-02-09 22:12:00,97.437,97.457,97.419,97.447,276299999.0
2007-02-09 22:13:00,97.443,97.443,97.408,97.423,570600003.0
2007-02-09 22:14:00,97.425,97.442,97.414,97.427,298899997.0
2007-02-09 22:15:00,97.411,97.43,97.408,97.43,377499996.0
2007-02-09 22:16:00,97.378,97.434,97.372,97.407,513400004.0
2007-02-09 22:17:00,97.387,97.442,97.381,97.399,249700005.0
2007-02-09 22:18:00,97.4,97.449,97.397,97.443,250499998.0
2007-02-09 22:19:00,97.433,97.454,97.371,97.381,294400003.0
2007-02-09 22:20:00,97.43,97.433,97.39,97.395,334200001.0
2007-02-09 22:21:00,97.391,97.425,97.389,97.414,332599998.0
2007-02-09 22:22:00,97.397,97.433,97.372,97.408,440700001.0
2007-02-09 22:23:00,97.388,97.429,97.369,97.39,288300001.0
2007-02-09 22:24:00,97.412,97.415,97.358,97.358,232900001.0
2007-02-09 22:25:00,97.352,97.394,97.344,97.371,224999998.0
2007-02-09 22:26:00,97.404,97.416,97.364,97.376,241699997.0
2007-02-09 22:27:00,97.42,97.426,97.359,97.395,566999997.0
2007-02-09 22:28:00,97.394,97.415,97.375,97.396,347100004.0
2007-02-09 22:29:00,97.396,97.415,97.353,97.377,469799991.0
2007-02-09 22:30:00,97.383,97.406,97.354,97.371,550500001.0
2007-02-09 22:31:00,97.356,97.399,97.352,97.367,129800001.0
2007-02-09 22:32:00,97.397,97.415,97.35,97.35,252300002.0
2007-02-09 22:33:00,97.368,97.408,97.356,97.405,302399999.0
2007-02-09 22:34:00,97.363,97.409,97.354,97.407,509400001.0
2007-02-09 22:35:00,97.373,97.433,97.354,97.407,267500000.0
2007-02-09 22:36:00,97.43,97.451,97.378,97.397,449299998.0
2007-02-09 22:37:00,97.408,97.443,97.398,97.443,141000001.0
2007-02-09 22:38:00,97.397,97.429,97.383,97.404,241700000.0
2007-02-09 22:39:00,97.403,97.432,97.384,97.403,183000000.0
2007-02-09 22:40:00,97.385,97.416,97.372,97.388,414399996.0
2007-02-09 22:41:00,97.384,97.42,97.381,97.407,182800000.0
2007-02-09 22:42:00,97.384,97.422,97.379,97.415,260999999.0
2007-02-09 22:43:00,97.403,97.432,97.365,97.409,729799993.0
2007-02-09 22:44:00,97.409,97.437,97.373,97.39,325600000.0
2007-02-09 22:45:00,97.388,97.427,97.376,97.427,422900001.0
2007-02-09 22:46:00,97.426,97.446,97.39,97.426,555600002.0
2007-02-09 22:47:00,97.395,97.443,97.393,97.418,293699997.0
2007-02-09 22:48:00,97.42,97.443,97.373,97.379,618799990.0
2007-02-09 22:49:00,97.418,97.438,97.386,97.388,506200005.0
2007-02-09 22:50:00,97.41,97.44,97.387,97.409,251900007.0
2007-02-09 22:51:00,97.38,97.431,97.363,97.403,697299997.0
2007-02-09 22:52:00,97.435,97.445,97.393,97.399,370499999.0
2007-02-09 22:53:00,97.388,97.428,97.35,97.412,391099998.0
2007-02-09 22:54:00,97.389,97.428,97.381,97.392,245200003.0
2007-02-09 22:55:00,97.388,97.43,97.377,97.413,544599997.0
2007-02-09 22:56:00,97.376,97.419,97.368,97.388,174799999.0
2007-02-09 22:57:00,97.366,97.427,97.366,97.421,258300001.0
2007-02-09 22:58:00,97.411,97.428,97.393,97.405,269500000.0
2007-02-09 22:59:00,97.419,97.421,97.344,97.367,273200001.0
2007-02-09 23:00:00,97.44,97.445,97.406,97.419,176199998.0
2007-02-09 23:01:00,97.427,97.456,97.415,97.428,251299998.0
2007-02-09 23:02:00,97.423,97.455,97.402,97.453,220800005.0
2007-02-09 23:03:00,97.447,97.454,97.387,97.389,191699998.0
2007-02-09 23:04:00,97.445,97.454,97.397,97.431,290199998.0
2007-02-09 23:05:00,97.413,97.463,97.413,97.463,209799999.0
2007-02-09 23:06:00,97.448,97.476,97.438,97.445,355399996.0
2007-02-09 23:07:00,97.425,97.448,97.416,97.43,228800002.0
2007-02-09 23:08:00,97.469,97.47,97.42,97.42,250700000.0
2007-02-09 23:09:00,97.419,97.467,97.413,97.425,305300003.0
2007-02-09 23:10:00,97.437,97.458,97.407,97.407,171899997.0
2007-02-09 23:11:00,97.427,97.447,97.371,97.371,149700000.0
2007-02-09 23:12:00,97.429,97.446,97.398,97.409,266399997.0
2007-02-09 23:13:00,97.403,97.443,97.39,97.436,247500002.0
2007-02-09 23:14:00,97.452,97.457,97.404,97.405,244400000.0
2007-02-09 23:15:00,97.41,97.413,97.374,97.39,194899998.0
2007-02-09 23:16:00,97.374,97.404,97.368,97.388,140999997.0
2007-02-09 23:17:00,97.389,97.427,97.389,97.42,210200002.0
2007-02-09 23:18:00,97.398,97.431,97.356,97.401,249300000.0
2007-02-09 23:19:00,97.4,97.435,97.383,97.394,296599995.0
2007-02-09 23:20:00,97.403,97.435,97.395,97.435,129500002.0
2007-02-09 23:21:00,97.432,97.439,97.392,97.403,265699995.0
2007-02-09 23:22:00,97.439,97.445,97.391,97.391,71200000.0
2007-02-09 23:23:00,97.392,97.426,97.379,97.398,182499999.0
2007-02-09 23:24:00,97.42,97.435,97.393,97.42,289399997.0
2007-02-09 23:25:00,97.429,97.439,97.383,97.409,328000000.0
2007-02-09 23:26:00,97.383,97.435,97.383,97.432,168699999.0
2007-02-09 23:27:00,97.422,97.428,97.385,97.428,218699995.0
2007-02-09 23:28:00,97.409,97.44,97.387,97.387,208099999.0
2007-02-09 23:29:00,97.398,97.428,97.382,97.415,271000000.0
2007-02-09 23:30:00,97.407,97.429,97.385,97.411,121799998.0
2007-02-09 23:31:00,97.393,97.42,97.369,97.4,146900001.0
2007-02-09 23:32:00,97.381,97.42,97.367,97.402,220700000.0
2007-02-09 23:33:00,97.397,97.432,97.385,97.391,149800001.0
2007-02-09 23:34:00,97.388,97.424,97.367,97.415,285399997.0
2007-02-09 23:35:00,97.407,97.443,97.377,97.434,303799999.0
2007-02-09 23:36:00,97.409,97.441,97.396,97.419,225900002.0
2007-02-09 23:37:00,97.402,97.442,97.394,97.44,272700002.0
2007-02-09 23:38:00,97.398,97.446,97.395,97.439,233100000.0
2007-02-09 23:39:00,97.428,97.449,97.401,97.419,135400002.0
2007-02-09 23:40:00,97.42,97.438,97.41,97.438,301000003.0
2007-02-09 23:41:00,97.452,97.459,97.396,97.413,160500000.0
2007-02-09 23:42:00,97.43,97.482,97.415,97.454,196800000.0
2007-02-09 23:43:00,97.488,97.49,97.463,97.474,230399999.0
2007-02-09 23:44:00,97.44,97.485,97.424,97.469,416200005.0
2007-02-09 23:45:00,97.417,97.496,97.385,97.455,250000006.0
2007-02-09 23:46:00,97.472,97.495,97.452,97.481,239399998.0
2007-02-09 23:47:00,97.497,97.515,97.47,97.486,257999999.0
2007-02-09 23:48:00,97.486,97.549,97.466,97.526,238899998.0
2007-02-09 23:49:00,97.487,97.552,97.487,97.538,340699998.0
2007-02-09 23:50:00,97.539,97.559,97.506,97.52,279999999.0
2007-02-09 23:51:00,97.539,97.547,97.496,97.497,255799999.0
2007-02-09 23:52:00,97.533,97.558,97.524,97.55,222299998.0
2007-02-09 23:53:00,97.535,97.572,97.533,97.54,127399997.0
2007-02-09 23:54:00,97.524,97.562,97.519,97.555,224100001.0
2007-02-09 23:55:00,97.539,97.565,97.513,97.513,266600002.0
2007-02-09 23:56:00,97.533,97.541,97.507,97.512,129300001.0
2007-02-09 23:57:00,97.511,97.529,97.491,97.527,207700000.0
2007-02-09 23:58:00,97.527,97.544,97.496,97.496,240299998.0
2007-02-09 23:59:00,97.539,97.545,97.495,97.509,358400005.0
2007-02-12 00:00:00,97.504,97.524,97.475,97.487,271299996.0
2007-02-12 00:01:00,97.482,97.514,97.456,97.51,321800000.0
2007-02-12 00:02:00,97.478,97.5,97.465,97.481,151899997.0
2007-02-12 00:03:00,97.484,97.515,97.482,97.507,304600002.0
2007-02-12 00:04:00,97.503,97.529,97.483,97.5,275199999.0
2007-02-12 00:05:00,97.502,97.54,97.485,97.529,365899998.0
2007-02-12 00:06:00,97.528,97.545,97.492,97.524,258899999.0
2007-02-12 00:07:00,97.505,97.541,97.499,97.528,223300002.0
2007-02-12 00:08:00,97.551,97.553,97.51,97.524,182899999.0
2007-02-12 00:09:00,97.524,97.573,97.51,97.524,291899999.0
2007-02-12 00:10:00,97.557,97.557,97.512,97.518,181100000.0
2007-02-12 00:11:00,97.55,97.564,97.52,97.531,256599998.0
2007-02-12 00:12:00,97.574,97.593,97.533,97.533,281200003.0
2007-02-12 00:13:00,97.549,97.572,97.539,97.559,291099997.0
2007-02-12 00:14:00,97.55,97.595,97.546,97.555,171499996.0
2007-02-12 00:15:00,97.552,97.575,97.543,97.572,270300002.0
2007-02-12 00:16:00,97.565,97.632,97.563,97.628,318199999.0
2007-02-12 00:17:00,97.62,97.63,97.566,97.566,328399998.0
2007-02-12 00:18:00,97.61,97.619,97.578,97.581,221100002.0
2007-02-12 00:19:00,97.58,97.642,97.566,97.62,443499999.0
2007-02-12 00:20:00,97.623,97.665,97.62,97.635,202699999.0
2007-02-12 00:21:00,97.62,97.679,97.616,97.672,266799995.0
2007-02-12 00:22:00,97.654,97.696,97.646,97.673,143199999.0
2007-02-12 00:23:00,97.69,97.743,97.67,97.711,219099999.0
2007-02-12 00:24:00,97.728,97.763,97.714,97.723,191000000.0
2007-02-12 00:25:00,97.709,97.789,97.698,97.763,341500000.0
2007-02-12 00:26:00,97.773,97.834,97.773,97.812,310900004.0
2007-02-12 00:27:00,97.794,97.817,97.765,97.772,292900001.0
2007-02-12 00:28:00,97.802,97.844,97.795,97.808,335500002.0
2007-02-12 00:29:00,97.838,97.852,97.8,97.83,267300001.0
2007-02-12 00:30:00,97.835,97.859,97.793,97.801,296499996.0
2007-02-12 00:31:00,97.793,97.865,97.775,97.833,242099999.0
2007-02-12 00:32:00,97.85,97.863,97.797,97.805,234099998.0
2007-02-12 00:33:00,97.823,97.868,97.763,97.829,493000000.0
2007-02-12 00:34:00,97.866,97.889,97.801,97.801,177000000.0
2007-02-12 00:35:00,97.842,97.876,97.832,97.876,279500000.0
2007-02-12 00:36:00,97.873,97.895,97.839,97.852,349100000.0
2007-02-12 00:37:00,97.817,97.856,97.758,97.787,440199999.0
2007-02-12 00:38:00,97.807,97.835,97.791,97.814,233599999.0
2007-02-12 00:39:00,97.789,97.824,97.788,97.815,252200002.0
2007-02-12 00:40:00,97.829,97.844,97.771,97.772,501499998.0
2007-02-12 00:41:00,97.789,97.819,97.748,97.784,366899998.0
2007-02-12 00:42:00,97.786,97.835,97.759,97.797,297400002.0
2007-02-12 00:43:00,97.792,97.827,97.75,97.798,198900001.0
2007-02-12 00:44:00,97.759,97.81,97.717,97.717,322899997.0
2007-02-12 00:45:00,97.714,97.759,97.696,97.753,348400000.0
2007-02-12 00:46:00,97.743,97.762,97.706,97.731,383400000.0
2007-02-12 00:47:00,97.726,97.761,97.711,97.745,305000002.0
2007-02-12 00:48:00,97.763,97.767,97.7,97.74,302999997.0
2007-02-12 00:49:00,97.758,97.781,97.739,97.757,268899996.0
2007-02-12 00:50:00,97.773,97.805,97.737,97.748,183899999.0
2007-02-12 00:51:00,97.754,97.815,97.74,97.778,258700000.0
2007-02-12 00:52:00,97.79,97.818,97.745,97.785,319499999.0
2007-02-12 00:53:00,97.763,97.799,97.754,97.797,258700000.0
2007-02-12 00:54:00,97.784,97.833,97.775,97.803,345900000.0
2007-02-12 00:55:00,97.804,97.815,97.759,97.798,288899998.0
2007-02-12 00:56:00,97.78,97.821,97.759,97.793,321699999.0
2007-02-12 00:57:00,97.815,97.835,97.789,97.793,343999997.0
2007-02-12 00:58:00,97.81,97.84,97.776,97.84,276000000.0
2007-02-12 00:59:00,97.813,97.851,97.807,97.827,388100004.0
2007-02-12 01:00:00,97.832,97.856,97.792,97.792,333599997.0
2007-02-12 01:01:00,97.804,97.827,97.76,97.78,309100000.0
2007-02-12 01:02:00,97.771,97.817,97.757,97.775,303800001.0
2007-02-12 01:03:00,97.77,97.788,97.75,97.773,218200003.0
2007-02-12 01:04:00,97.736,97.779,97.71,97.723,233499998.0
2007-02-12 01:05:00,97.767,97.767,97.684,97.684,234999998.0
2007-02-12 01:06:00,97.721,97.743,97.684,97.692,213400001.0
2007-02-12 01:07:00,97.666,97.742,97.663,97.694,354299995.0
2007-02-12 01:08:00,97.739,97.757,97.692,97.723,394799996.0
2007-02-12 01:09:00,97.721,97.763,97.7,97.712,274999999.0
2007-02-12 01:10:00,97.707,97.767,97.707,97.764,221699997.0
2007-02-12 01:11:00,97.762,97.774,97.71,97.719,371099996.0
2007-02-12 01:12:00,97.712,97.765,97.695,97.716,319500003.0
2007-02-12 01:13:00,97.765,97.778,97.718,97.742,252300001.0
2007-02-12 01:14:00,97.706,97.741,97.699,97.73,160199999.0
2007-02-12 01:15:00,97.723,97.767,97.712,97.744,178200000.0
2007-02-12 01:16:00,97.767,97.77,97.714,97.725,327100001.0
2007-02-12 01:17:00,97.745,97.763,97.716,97.738,259100002.0
2007-02-12 01:18:00,97.726,97.772,97.724,97.747,186699999.0
2007-02-12 01:19:00,97.725,97.752,97.712,97.713,271900004.0
2007-02-12 01:20:00,97.728,97.737,97.672,97.676,233200002.0
2007-02-12 01:21:00,97.722,97.726,97.673,97.702,275500002.0
2007-02-12 01:22:00,97.723,97.744,97.703,97.714,249799999.0
2007-02-12 01:23:00,97.704,97.764,97.689,97.742,319799996.0
2007-02-12 01:24:00,97.752,97.759,97.711,97.72,253499998.0
2007-02-12 01:25:00,97.746,97.764,97.709,97.729,260599999.0
2007-02-12 01:26:00,97.738,97.764,97.712,97.75,232099999.0
2007-02-12 01:27:00,97.748,97.774,97.724,97.732,259500004.0
2007-02-12 01:28:00,97.77,97.77,97.712,97.717,319599995.0
2007-02-12 01:29:00,97.709,97.75,97.709,97.732,245199999.0
2007-02-12 01:30:00,97.74,97.756,97.718,97.743,289300000.0
2007-02-12 01:31:00,97.74,97.767,97.723,97.767,278800001.0
2007-02-12 01:32:00,97.73,97.764,97.71,97.741,161899997.0
2007-02-12 01:33:00,97.747,97.766,97.724,97.74,316300001.0
2007-02-12 01:34:00,97.717,97.769,97.712,97.757,344700001.0
2007-02-12 01:35:00,97.748,97.76,97.713,97.722,320700004.0
2007-02-12 01:36:00,97.723,97.745,97.7,97.705,277999994.0
2007-02-12 01:37:00,97.747,97.752,97.7,97.71,303899998.0
2007-02-12 01:38:00,97.708,97.725,97.664,97.7,286099997.0
2007-02-12 01:39:00,97.705,97.717,97.675,97.695,289199995.0
2007-02-12 01:40:00,97.682,97.705,97.663,97.677,343400001.0
2007-02-12 01:41:00,97.669,97.704,97.648,97.688,218700000.0
2007-02-12 01:42:00,97.66,97.7,97.643,97.695,287499998.0
2007-02-12 01:43:00,97.643,97.706,97.64,97.669,176999998.0
2007-02-12 01:44:00,97.671,97.698,97.656,97.659,277900000.0
2007-02-12 01:45:00,97.684,97.702,97.651,97.651,250000002.0
2007-02-12 01:46:00,97.688,97.718,97.659,97.704,224800000.0
2007-02-12 01:47:00,97.68,97.726,97.672,97.723,281899999.0
2007-02-12 01:48:00,97.713,97.713,97.656,97.694,361699998.0
2007-02-12 01:49:00,97.673,97.712,97.67,97.687,376399998.0
2007-02-12 01:50:00,97.684,97.719,97.656,97.673,440999997.0
2007-02-12 01:51:00,97.675,97.709,97.665,97.667,337499999.0
2007-02-12 01:52:00,97.697,97.716,97.66,97.666,368700003.0
2007-02-12 01:53:00,97.679,97.709,97.654,97.667,227799995.0
2007-02-12 01:54:00,97.678,97.689,97.648,97.648,277999995.0
2007-02-12 01:55:00,97.638,97.676,97.638,97.666,197800002.0
2007-02-12 01:56:00,97.645,97.679,97.623,97.633,384100003.0
2007-02-12 01:57:00,97.625,97.682,97.609,97.672,351400002.0
2007-02-12 01:58:00,97.665,97.678,97.617,97.678,402700006.0
2007-02-12 01:59:00,97.655,97.676,97.626,97.674,419600000.0
2007-02-12 02:00:00,97.674,97.684,97.642,97.65,348899996.0
2007-02-12 02:01:00,97.663,97.688,97.643,97.677,192700001.0
2007-02-12 02:02:00,97.661,97.688,97.635,97.66,363100000.0
2007-02-12 02:03:00,97.678,97.681,97.634,97.634,192200000.0
2007-02-12 02:04:00,97.679,97.697,97.653,97.697,271600000.0
2007-02-12 02:05:00,97.662,97.712,97.662,97.712,215700004.0
2007-02-12 02:06:00,97.685,97.718,97.679,97.702,250199996.0
2007-02-12 02:07:00,97.699,97.713,97.662,97.689,168699999.0
2007-02-12 02:08:00,97.689,97.714,97.685,97.693,223899997.0
2007-02-12 02:09:00,97.687,97.71,97.676,97.69,295499999.0
2007-02-12 02:10:00,97.688,97.722,97.673,97.696,326800001.0
2007-02-12 02:11:00,97.678,97.703,97.648,97.678,188500004.0
2007-02-12 02:12:00,97.687,97.707,97.661,97.661,205499999.0
2007-02-12 02:13:00,97.669,97.702,97.663,97.673,273300004.0
2007-02-12 02:14:00,97.707,97.715,97.671,97.671,181099997.0
2007-02-12 02:15:00,97.678,97.73,97.667,97.699,330899999.0
2007-02-12 02:16:00,97.725,97.738,97.675,97.675,334099995.0
2007-02-12 02:17:00,97.681,97.714,97.681,97.695,236100001.0
2007-02-12 02:18:00,97.699,97.722,97.682,97.711,203100001.0
2007-02-12 02:19:00,97.685,97.72,97.681,97.718,282199999.0
2007-02-12 02:20:00,97.689,97.728,97.685,97.707,404600002.0
2007-02-12 02:21:00,97.698,97.726,97.685,97.708,154499999.0
2007-02-12 02:22:00,97.729,97.739,97.703,97.707,233299999.0
2007-02-12 02:23:00,97.727,97.735,97.693,97.719,343400002.0
2007-02-12 02:24:00,97.695,97.747,97.695,97.735,203299996.0
2007-02-12 02:25:00,97.712,97.734,97.697,97.722,153100000.0
2007-02-12 02:26:00,97.705,97.734,97.698,97.713,173699998.0
2007-02-12 02:27:00,97.721,97.735,97.7,97.721,313700006.0
2007-02-12 02:28:00,97.68,97.708,97.662,97.699,159000000.0
2007-02-12 02:29:00,97.67,97.693,97.665,97.68,155899999.0
2007-02-12 02:30:00,97.657,97.702,97.657,97.697,184100000.0
2007-02-12 02:31:00,97.69,97.708,97.664,97.677,190500000.0
2007-02-12 02:32:00,97.675,97.689,97.636,97.658,189599998.0
2007-02-12 02:33:00,97.663,97.715,97.657,97.697,267899998.0
2007-02-12 02:34:00,97.637,97.703,97.637,97.681,317499993.0
2007-02-12 02:35:00,97.661,97.699,97.659,97.699,234899997.0
2007-02-12 02:36:00,97.678,97.71,97.665,97.695,271099998.0
2007-02-12 02:37:00,97.671,97.701,97.66,97.672,275400002.0
2007-02-12 02:38:00,97.669,97.7,97.654,97.681,181299999.0
2007-02-12 02:39:00,97.69,97.706,97.66,97.683,310100001.0
2007-02-12 02:40:00,97.7,97.702,97.656,97.675,308099996.0
2007-02-12 02:41:00,97.696,97.708,97.646,97.677,253899997.0
2007-02-12 02:42:00,97.667,97.684,97.632,97.661,417499996.0
2007-02-12 02:43:00,97.673,97.697,97.652,97.664,274400000.0
2007-02-12 02:44:00,97.67,97.706,97.666,97.695,249399998.0
2007-02-12 02:45:00,97.688,97.731,97.673,97.713,349299996.0
2007-02-12 02:46:00,97.705,97.729,97.686,97.686,169499998.0
2007-02-12 02:47:00,97.717,97.722,97.677,97.722,274800003.0
2007-02-12 02:48:00,97.707,97.734,97.685,97.716,225999998.0
2007-02-12 02:49:00,97.729,97.73,97.669,97.669,116399999.0
2007-02-12 02:50:00,97.698,97.717,97.676,97.699,158000000.0
2007-02-12 02:51:00,97.691,97.722,97.678,97.715,244299999.0
2007-02-12 02:52:00,97.69,97.717,97.679,97.694,294599998.0
2007-02-12 02:53:00,97.663,97.713,97.663,97.713,184399999.0
2007-02-12 02:54:00,97.673,97.717,97.665,97.689,220700001.0
2007-02-12 02:55:00,97.69,97.702,97.654,97.668,265000002.0
2007-02-12 02:56:00,97.693,97.718,97.676,97.688,205499998.0
2007-02-12 02:57:00,97.695,97.728,97.686,97.705,272699995.0
2007-02-12 02:58:00,97.695,97.71,97.67,97.71,205700001.0
2007-02-12 02:59:00,97.691,97.717,97.671,97.695,344499999.0
2007-02-12 03:00:00,97.699,97.714,97.683,97.699,361600001.0
2007-02-12 03:01:00,97.673,97.709,97.668,97.693,334599996.0
2007-02-12 03:02:00,97.693,97.719,97.685,97.707,184100000.0
2007-02-12 03:03:00,97.684,97.724,97.684,97.714,279499996.0
2007-02-12 03:04:00,97.72,97.72,97.679,97.679,193199999.0
2007-02-12 03:05:00,97.7,97.713,97.679,97.686,216099996.0
2007-02-12 03:06:00,97.692,97.7,97.664,97.664,299800003.0
2007-02-12 03:07:00,97.686,97.703,97.668,97.682,252899992.0
2007-02-12 03:08:00,97.69,97.714,97.664,97.694,247299995.0
2007-02-12 03:09:00,97.689,97.715,97.674,97.688,154399999.0
2007-02-12 03:10:00,97.675,97.7,97.652,97.667,250900004.0
2007-02-12 03:11:00,97.676,97.698,97.653,97.674,352499998.0
2007-02-12 03:12:00,97.68,97.691,97.65,97.66,201500001.0
2007-02-12 03:13:00,97.67,97.703,97.66,97.686,209599999.0
2007-02-12 03:14:00,97.675,97.711,97.673,97.687,298999998.0
2007-02-12 03:15:00,97.683,97.706,97.669,97.678,296199998.0
2007-02-12 03:16:00,97.673,97.703,97.652,97.68,302099999.0
2007-02-12 03:17:00,97.665,97.701,97.659,97.666,141300001.0
2007-02-12 03:18:00,97.668,97.686,97.654,97.658,239000002.0
2007-02-12 03:19:00,97.645,97.681,97.645,97.658,294800002.0
2007-02-12 03:20:00,97.659,97.692,97.647,97.671,419200004.0
2007-02-12 03:21:00,97.668,97.69,97.653,97.675,384500003.0
2007-02-12 03:22:00,97.635,97.668,97.627,97.638,142800000.0
2007-02-12 03:23:00,97.68,97.691,97.644,97.644,172499997.0
2007-02-12 03:24:00,97.665,97.695,97.646,97.658,244700001.0
2007-02-12 03:25:00,97.666,97.693,97.655,97.693,278099996.0
2007-02-12 03:26:00,97.67,97.685,97.65,97.655,169900002.0
2007-02-12 03:27:00,97.643,97.676,97.638,97.638,185300001.0
2007-02-12 03:28:00,97.645,97.682,97.639,97.654,302600002.0
2007-02-12 03:29:00,97.669,97.684,97.63,97.63,125999999.0
2007-02-12 03:30:00,97.658,97.679,97.634,97.645,239799998.0
2007-02-12 03:31:00,97.65,97.665,97.629,97.65,177300001.0
2007-02-12 03:32:00,97.645,97.662,97.616,97.636,281499998.0
2007-02-12 03:33:00,97.665,97.681,97.648,97.657,284999997.0
2007-02-12 03:34:00,97.679,97.679,97.645,97.652,373300004.0
2007-02-12 03:35:00,97.661,97.693,97.654,97.67,245999998.0
2007-02-12 03:36:00,97.659,97.686,97.645,97.653,214200001.0
2007-02-12 03:37:00,97.671,97.68,97.641,97.642,182099999.0
2007-02-12 03:38:00,97.664,97.684,97.646,97.659,276799998.0
2007-02-12 03:39:00,97.673,97.673,97.634,97.66,223799998.0
2007-02-12 03:40:00,97.629,97.692,97.629,97.685,215299995.0
2007-02-12 03:41:00,97.66,97.695,97.654,97.686,66699999.0
2007-02-12 03:42:00,97.685,97.7,97.666,97.675,278099999.0
2007-02-12 03:43:00,97.667,97.696,97.657,97.693,239399997.0
2007-02-12 03:44:00,97.681,97.725,97.661,97.712,253700002.0
2007-02-12 03:45:00,97.713,97.723,97.683,97.723,196799998.0
2007-02-12 03:46:00,97.675,97.715,97.655,97.696,225300001.0
2007-02-12 03:47:00,97.698,97.717,97.68,97.701,243199999.0
2007-02-12 03:48:00,97.682,97.719,97.666,97.686,200599999.0
2007-02-12 03:49:00,97.705,97.705,97.638,97.653,154999999.0
2007-02-12 03:50:00,97.664,97.68,97.635,97.659,200699997.0
2007-02-12 03:51:00,97.65,97.684,97.642,97.646,166100001.0
2007-02-12 03:52:00,97.651,97.685,97.636,97.668,259099996.0
2007-02-12 03:53:00,97.659,97.688,97.647,97.668,255099999.0
2007-02-12 03:54:00,97.651,97.683,97.645,97.645,249400000.0
2007-02-12 03:55:00,97.633,97.659,97.62,97.633,230099999.0
2007-02-12 03:56:00,97.665,97.686,97.645,97.648,213499998.0
2007-02-12 03:57:00,97.656,97.676,97.62,97.62,184499998.0
2007-02-12 03:58:00,97.667,97.681,97.631,97.643,190499999.0
2007-02-12 03:59:00,97.65,97.687,97.64,97.668,291600000.0
2007-02-12 04:00:00,97.68,97.697,97.65,97.673,294699996.0
2007-02-12 04:01:00,97.687,97.695,97.653,97.655,377700006.0
2007-02-12 04:02:00,97.683,97.703,97.648,97.68,285999999.0
2007-02-12 04:03:00,97.663,97.708,97.639,97.68,245099995.0
2007-02-12 04:04:00,97.674,97.7,97.67,97.687,166800000.0
2007-02-12 04:05:00,97.697,97.705,97.655,97.655,244699999.0
2007-02-12 04:06:00,97.675,97.693,97.639,97.647,235900000.0
2007-02-12 04:07:00,97.668,97.684,97.644,97.644,185599999.0
2007-02-12 04:08:00,97.636,97.691,97.636,97.658,405899996.0
2007-02-12 04:09:00,97.619,97.663,97.615,97.633,228599998.0
2007-02-12 04:10:00,97.635,97.651,97.615,97.625,247899997.0
2007-02-12 04:11:00,97.627,97.668,97.616,97.656,88199999.0
2007-02-12 04:12:00,97.609,97.674,97.609,97.659,175599999.0
2007-02-12 04:13:00,97.634,97.664,97.619,97.624,279800002.0
2007-02-12 04:14:00,97.633,97.666,97.612,97.642,393400004.0
2007-02-12 04:15:00,97.658,97.673,97.628,97.656,208199992.0
2007-02-12 04:16:00,97.645,97.676,97.632,97.645,150599999.0
2007-02-12 04:17:00,97.67,97.675,97.622,97.622,147299998.0
2007-02-12 04:18:00,97.66,97.665,97.634,97.635,189899999.0
2007-02-12 04:19:00,97.643,97.683,97.643,97.683,121900000.0
2007-02-12 04:20:00,97.662,97.679,97.633,97.634,193999997.0
2007-02-12 04:21:00,97.668,97.69,97.63,97.644,141400001.0
2007-02-12 04:22:00,97.672,97.682,97.646,97.662,225000001.0
2007-02-12 04:23:00,97.663,97.684,97.637,97.676,273499997.0
2007-02-12 04:24:00,97.678,97.687,97.652,97.652,172599999.0
2007-02-12 04:25:00,97.686,97.692,97.644,97.654,282499996.0
2007-02-12 04:26:00,97.682,97.689,97.636,97.659,163999999.0
2007-02-12 04:27:00,97.648,97.69,97.629,97.69,286800000.0
2007-02-12 04:28:00,97.653,97.685,97.65,97.685,181600001.0
2007-02-12 04:29:00,97.666,97.687,97.64,97.669,360799999.0
2007-02-12 04:30:00,97.699,97.699,97.638,97.657,235300000.0
2007-02-12 04:31:00,97.672,97.69,97.645,97.645,207100000.0
2007-02-12 04:32:00,97.685,97.695,97.637,97.688,242599997.0
2007-02-12 04:33:00,97.699,97.709,97.663,97.677,358700000.0
2007-02-12 04:34:00,97.698,97.712,97.674,97.686,345499996.0
2007-02-12 04:35:00,97.693,97.711,97.653,97.654,214300002.0
2007-02-12 04:36:00,97.651,97.689,97.651,97.68,281100001.0
2007-02-12 04:37:00,97.692,97.699,97.657,97.66,262600002.0
2007-02-12 04:38:00,97.644,97.699,97.644,97.673,300099999.0
2007-02-12 04:39:00,97.695,97.695,97.645,97.647,174999999.0
2007-02-12 04:40:00,97.665,97.675,97.643,97.659,320500000.0
2007-02-12 04:41:00,97.676,97.698,97.655,97.685,240599999.0
2007-02-12 04:42:00,97.675,97.685,97.648,97.676,306600000.0
2007-02-12 04:43:00,97.635,97.67,97.63,97.658,259199998.0
2007-02-12 04:44:00,97.663,97.675,97.639,97.639,362700000.0
2007-02-12 04:45:00,97.636,97.672,97.632,97.647,246799997.0
2007-02-12 04:46:00,97.67,97.685,97.643,97.652,330899999.0
2007-02-12 04:47:00,97.674,97.695,97.644,97.645,310299997.0
2007-02-12 04:48:00,97.653,97.686,97.642,97.669,229200004.0
2007-02-12 04:49:00,97.666,97.691,97.647,97.672,144900002.0
2007-02-12 04:50:00,97.708,97.714,97.651,97.652,226899999.0
2007-02-12 04:51:00,97.658,97.698,97.642,97.698,265800003.0
2007-02-12 04:52:00,97.694,97.703,97.657,97.66,196800001.0
2007-02-12 04:53:00,97.69,97.708,97.661,97.689,217900000.0
2007-02-12 04:54:00,97.665,97.708,97.657,97.676,274999998.0
2007-02-12 04:55:00,97.7,97.7,97.677,97.68,224400006.0
2007-02-12 04:56:00,97.679,97.708,97.667,97.694,155999999.0
2007-02-12 04:57:00,97.683,97.708,97.675,97.708,100800001.0
2007-02-12 04:58:00,97.707,97.719,97.668,97.688,189400003.0
2007-02-12 04:59:00,97.675,97.703,97.665,97.688,289100003.0
2007-02-12 05:00:00,97.685,97.703,97.661,97.693,345699998.0
2007-02-12 05:01:00,97.681,97.7,97.659,97.667,303399998.0
2007-02-12 05:02:00,97.683,97.696,97.629,97.655,167999998.0
2007-02-12 05:03:00,97.682,97.705,97.669,97.702,381099999.0
2007-02-12 05:04:00,97.658,97.692,97.646,97.668,335999998.0
2007-02-12 05:05:00,97.658,97.699,97.658,97.69,91399999.0
2007-02-12 05:06:00,97.678,97.708,97.666,97.698,206900001.0
2007-02-12 05:07:00,97.709,97.718,97.679,97.692,238999999.0
2007-02-12 05:08:00,97.68,97.72,97.664,97.69,257500000.0
2007-02-12 05:09:00,97.683,97.704,97.667,97.698,170199999.0
2007-02-12 05:10:00,97.704,97.715,97.684,97.694,168800002.0
2007-02-12 05:11:00,97.683,97.707,97.655,97.68,306600001.0
2007-02-12 05:12:00,97.695,97.71,97.669,97.703,290099997.0
2007-02-12 05:13:00,97.698,97.725,97.68,97.697,312399998.0
2007-02-12 05:14:00,97.686,97.715,97.682,97.709,161400000.0
2007-02-12 05:15:00,97.716,97.721,97.683,97.69,273200001.0
2007-02-12 05:16:00,97.688,97.733,97.688,97.711,244399999.0
2007-02-12 05:17:00,97.711,97.719,97.68,97.698,277100003.0
2007-02-12 05:18:00,97.713,97.728,97.683,97.702,430900003.0
2007-02-12 05:19:00,97.712,97.72,97.682,97.696,324099995.0
2007-02-12 05:20:00,97.685,97.719,97.682,97.702,218199999.0
2007-02-12 05:21:00,97.71,97.713,97.676,97.676,282300003.0
2007-02-12 05:22:00,97.693,97.714,97.679,97.702,320500002.0
2007-02-12 05:23:00,97.704,97.734,97.698,97.709,285699999.0
2007-02-12 05:24:00,97.695,97.72,97.683,97.698,232299997.0
2007-02-12 05:25:00,97.712,97.732,97.662,97.682,190600000.0
2007-02-12 05:26:00,97.715,97.737,97.694,97.709,211299999.0
2007-02-12 05:27:00,97.705,97.725,97.682,97.701,163499998.0
2007-02-12 05:28:00,97.696,97.728,97.689,97.728,271500004.0
2007-02-12 05:29:00,97.687,97.734,97.682,97.728,191299999.0
2007-02-12 05:30:00,97.698,97.741,97.689,97.741,248500007.0
2007-02-12 05:31:00,97.719,97.738,97.68,97.695,191500000.0
2007-02-12 05:32:00,97.714,97.729,97.691,97.705,220400000.0
2007-02-12 05:33:00,97.692,97.712,97.682,97.71,164499998.0
2007-02-12 05:34:00,97.728,97.745,97.701,97.726,252899999.0
2007-02-12 05:35:00,97.699,97.727,97.677,97.706,280299994.0
2007-02-12 05:36:00,97.713,97.724,97.685,97.7,172399999.0
2007-02-12 05:37:00,97.704,97.735,97.703,97.706,236699999.0
2007-02-12 05:38:00,97.711,97.732,97.691,97.717,179300002.0
2007-02-12 05:39:00,97.714,97.74,97.695,97.702,239099999.0
2007-02-12 05:40:00,97.711,97.732,97.686,97.693,359700004.0
2007-02-12 05:41:00,97.695,97.738,97.682,97.714,181399998.0
2007-02-12 05:42:00,97.716,97.738,97.692,97.722,363200003.0
2007-02-12 05:43:00,97.72,97.734,97.693,97.705,250299996.0
2007-02-12 05:44:00,97.703,97.71,97.678,97.678,223999999.0
2007-02-12 05:45:00,97.694,97.721,97.679,97.715,265600000.0
2007-02-12 05:46:00,97.709,97.714,97.669,97.689,257500002.0
2007-02-12 05:47:00,97.661,97.714,97.652,97.713,309600005.0
2007-02-12 05:48:00,97.704,97.725,97.68,97.699,350400000.0
2007-02-12 05:49:00,97.706,97.726,97.685,97.698,352800006.0
2007-02-12 05:50:00,97.721,97.729,97.672,97.693,194900000.0
2007-02-12 05:51:00,97.725,97.726,97.674,97.695,161499999.0
2007-02-12 05:52:00,97.674,97.727,97.674,97.725,197400000.0
2007-02-12 05:53:00,97.708,97.731,97.7,97.731,114800000.0
2007-02-12 05:54:00,97.732,97.732,97.692,97.725,161100000.0
2007-02-12 05:55:00,97.707,97.714,97.682,97.694,177799998.0
2007-02-12 05:56:00,97.712,97.72,97.686,97.709,340599998.0
2007-02-12 05:57:00,97.713,97.732,97.693,97.706,314599999.0
2007-02-12 05:58:00,97.731,97.739,97.678,97.678,420899996.0
2007-02-12 05:59:00,97.696,97.734,97.69,97.712,355000005.0
2007-02-12 06:00:00,97.72,97.727,97.695,97.704,160800003.0
2007-02-12 06:01:00,97.703,97.728,97.686,97.691,269399999.0
2007-02-12 06:02:00,97.722,97.743,97.702,97.743,205799997.0
2007-02-12 06:03:00,97.724,97.742,97.705,97.724,305199999.0
2007-02-12 06:04:00,97.728,97.739,97.695,97.713,256299998.0
2007-02-12 06:05:00,97.724,97.74,97.701,97.701,296199997.0
2007-02-12 06:06:00,97.702,97.739,97.702,97.715,391399997.0
2007-02-12 06:07:00,97.701,97.735,97.696,97.696,233600000.0
2007-02-12 06:08:00,97.716,97.75,97.7,97.75,161700001.0
2007-02-12 06:09:00,97.723,97.748,97.71,97.742,163499997.0
2007-02-12 06:10:00,97.723,97.738,97.705,97.705,209099997.0
2007-02-12 06:11:00,97.697,97.744,97.676,97.74,268000000.0
2007-02-12 06:12:00,97.727,97.743,97.692,97.716,328900002.0
2007-02-12 06:13:00,97.737,97.749,97.714,97.719,295900001.0
2007-02-12 06:14:00,97.735,97.753,97.702,97.727,196599997.0
2007-02-12 06:15:00,97.7,97.731,97.696,97.708,230999998.0
2007-02-12 06:16:00,97.723,97.744,97.694,97.694,266399999.0
2007-02-12 06:17:00,97.735,97.743,97.7,97.718,207100000.0
2007-02-12 06:18:00,97.697,97.73,97.694,97.713,234500002.0
2007-02-12 06:19:00,97.698,97.74,97.698,97.727,229900000.0
2007-02-12 06:20:00,97.705,97.734,97.696,97.721,187099997.0
2007-02-12 06:21:00,97.708,97.732,97.684,97.705,246399998.0
2007-02-12 06:22:00,97.727,97.727,97.676,97.706,260499996.0
2007-02-12 06:23:00,97.701,97.724,97.691,97.723,300399998.0
2007-02-12 06:24:00,97.699,97.726,97.694,97.703,362500004.0
2007-02-12 06:25:00,97.696,97.728,97.676,97.704,235200000.0
2007-02-12 06:26:00,97.687,97.723,97.682,97.71,246699994.0
2007-02-12 06:27:00,97.695,97.74,97.688,97.74,246200005.0
2007-02-12 06:28:00,97.723,97.743,97.651,97.667,194900002.0
2007-02-12 06:29:00,97.703,97.725,97.682,97.722,188100000.0
2007-02-12 06:30:00,97.697,97.72,97.68,97.72,275299999.0
2007-02-12 06:31:00,97.697,97.716,97.67,97.685,262500000.0
2007-02-12 06:32:00,97.689,97.711,97.673,97.7,219199999.0
2007-02-12 06:33:00,97.705,97.715,97.677,97.695,199499998.0
2007-02-12 06:34:00,97.667,97.713,97.664,97.682,292599999.0
2007-02-12 06:35:00,97.697,97.72,97.676,97.701,180499996.0
2007-02-12 06:36:00,97.703,97.723,97.678,97.684,261199998.0
2007-02-12 06:37:00,97.686,97.717,97.668,97.706,134300000.0
2007-02-12 06:38:00,97.692,97.697,97.656,97.697,291700002.0
2007-02-12 06:39:00,97.697,97.709,97.666,97.698,261200004.0
2007-02-12 06:40:00,97.673,97.714,97.673,97.713,186799995.0
2007-02-12 06:41:00,97.673,97.696,97.666,97.696,261100001.0
2007-02-12 06:42:00,97.693,97.719,97.668,97.682,292300002.0
2007-02-12 06:43:00,97.683,97.71,97.683,97.71,195400002.0
2007-02-12 06:44:00,97.7,97.711,97.671,97.693,355200001.0
2007-02-12 06:45:00,97.67,97.724,97.67,97.723,320100000.0
2007-02-12 06:46:00,97.721,97.736,97.699,97.71,210799999.0
2007-02-12 06:47:00,97.704,97.734,97.691,97.691,144900000.0
2007-02-12 06:48:00,97.727,97.729,97.687,97.705,262199999.0
2007-02-12 06:49:00,97.708,97.729,97.688,97.695,315100004.0
2007-02-12 06:50:00,97.703,97.736,97.698,97.711,301700003.0
2007-02-12 06:51:00,97.694,97.715,97.693,97.714,139599999.0
2007-02-12 06:52:00,97.719,97.727,97.676,97.695,259299997.0
2007-02-12 06:53:00,97.706,97.712,97.678,97.694,248599995.0
2007-02-12 06:54:00,97.692,97.72,97.684,97.709,214800001.0
2007-02-12 06:55:00,97.708,97.724,97.69,97.715,296900003.0
2007-02-12 06:56:00,97.687,97.707,97.668,97.68,294499996.0
2007-02-12 06:57:00,97.69,97.701,97.677,97.696,119100001.0
2007-02-12 06:58:00,97.696,97.721,97.665,97.721,317799998.0
2007-02-12 06:59:00,97.685,97.735,97.668,97.72,188599999.0
2007-02-12 07:00:00,97.697,97.72,97.675,97.7,354399994.0
2007-02-12 07:01:00,97.713,97.724,97.693,97.703,272999999.0
2007-02-12 07:02:00,97.696,97.713,97.68,97.688,367300003.0
2007-02-12 07:03:00,97.709,97.734,97.693,97.715,317299999.0
2007-02-12 07:04:00,97.692,97.719,97.687,97.701,139699999.0
2007-02-12 07:05:00,97.714,97.724,97.69,97.703,221499999.0
2007-02-12 07:06:00,97.711,97.732,97.692,97.725,222699998.0
2007-02-12 07:07:00,97.707,97.728,97.694,97.723,362100001.0
2007-02-12 07:08:00,97.727,97.728,97.693,97.7,229699999.0
2007-02-12 07:09:00,97.712,97.731,97.692,97.709,330299997.0
2007-02-12 07:10:00,97.678,97.707,97.675,97.698,184600002.0
2007-02-12 07:11:00,97.695,97.73,97.695,97.707,53699999.0
2007-02-12 07:12:00,97.711,97.729,97.691,97.701,291299999.0
2007-02-12 07:13:00,97.707,97.724,97.691,97.715,256500003.0
2007-02-12 07:14:00,97.705,97.725,97.694,97.706,440300002.0
2007-02-12 07:15:00,97.716,97.731,97.696,97.715,92599998.0
2007-02-12 07:16:00,97.728,97.743,97.705,97.728,326700002.0
2007-02-12 07:17:00,97.714,97.739,97.711,97.729,250599997.0
2007-02-12 07:18:00,97.707,97.73,97.691,97.715,286099999.0
2007-02-12 07:19:00,97.671,97.724,97.671,97.706,298200000.0
2007-02-12 07:20:00,97.685,97.719,97.68,97.709,305800000.0
2007-02-12 07:21:00,97.719,97.719,97.67,97.68,213299997.0
2007-02-12 07:22:00,97.686,97.712,97.665,97.678,298799998.0
2007-02-12 07:23:00,97.684,97.711,97.66,97.675,276699997.0
2007-02-12 07:24:00,97.707,97.715,97.672,97.689,138199999.0
2007-02-12 07:25:00,97.69,97.713,97.676,97.692,237899997.0
2007-02-12 07:26:00,97.687,97.711,97.655,97.711,171800001.0
2007-02-12 07:27:00,97.674,97.713,97.674,97.698,268799996.0
2007-02-12 07:28:00,97.678,97.71,97.678,97.708,298600001.0
2007-02-12 07:29:00,97.702,97.705,97.66,97.672,237799995.0
2007-02-12 07:30:00,97.683,97.71,97.676,97.683,233899996.0
2007-02-12 07:31:00,97.671,97.706,97.671,97.683,236399998.0
2007-02-12 07:32:00,97.668,97.697,97.66,97.684,205200001.0
2007-02-12 07:33:00,97.676,97.705,97.648,97.705,195000002.0
2007-02-12 07:34:00,97.677,97.7,97.662,97.676,121200000.0
2007-02-12 07:35:00,97.668,97.699,97.653,97.675,338600001.0
2007-02-12 07:36:00,97.658,97.692,97.651,97.668,278400003.0
2007-02-12 07:37:00,97.677,97.694,97.654,97.676,130099999.0
2007-02-12 07:38:00,97.682,97.711,97.67,97.672,151199997.0
2007-02-12 07:39:00,97.673,97.7,97.649,97.678,202100001.0
2007-02-12 07:40:00,97.697,97.699,97.656,97.664,250300003.0
2007-02-12 07:41:00,97.678,97.69,97.657,97.662,133199999.0
2007-02-12 07:42:00,97.67,97.7,97.67,97.697,204599999.0
2007-02-12 07:43:00,97.687,97.708,97.669,97.693,243200001.0
2007-02-12 07:44:00,97.697,97.707,97.667,97.682,299600001.0
2007-02-12 07:45:00,97.658,97.704,97.658,97.696,202899998.0
2007-02-12 07:46:00,97.691,97.723,97.683,97.713,271999993.0
2007-02-12 07:47:00,97.705,97.733,97.688,97.716,202299998.0
2007-02-12 07:48:00,97.708,97.731,97.695,97.718,195299998.0
2007-02-12 07:49:00,97.703,97.71,97.677,97.677,214400001.0
2007-02-12 07:50:00,97.683,97.711,97.67,97.683,157799997.0
2007-02-12 07:51:00,97.683,97.703,97.659,97.688,173699999.0
2007-02-12 07:52:00,97.662,97.687,97.646,97.672,243599998.0
2007-02-12 07:53:00,97.663,97.689,97.656,97.682,262399995.0
2007-02-12 07:54:00,97.643,97.683,97.642,97.653,375500003.0
2007-02-12 07:55:00,97.642,97.685,97.632,97.675,206800000.0
2007-02-12 07:56:00,97.654,97.675,97.637,97.665,149600001.0
2007-02-12 07:57:00,97.655,97.687,97.652,97.674,334400001.0
2007-02-12 07:58:00,97.67,97.684,97.639,97.646,217099998.0
2007-02-12 07:59:00,97.636,97.681,97.636,97.67,283499999.0
2007-02-12 08:00:00,97.648,97.686,97.644,97.683,378299999.0
2007-02-12 08:01:00,97.678,97.721,97.664,97.697,250799995.0
2007-02-12 08:02:00,97.705,97.728,97.692,97.71,141399997.0
2007-02-12 08:03:00,97.722,97.725,97.689,97.703,368999999.0
2007-02-12 08:04:00,97.692,97.733,97.682,97.733,291800003.0
2007-02-12 08:05:00,97.708,97.734,97.696,97.706,300499997.0
2007-02-12 08:06:00,97.699,97.72,97.676,97.7,167999997.0
2007-02-12 08:07:00,97.708,97.725,97.692,97.693,122599999.0
2007-02-12 08:08:00,97.7,97.723,97.694,97.707,244500001.0
2007-02-12 08:09:00,97.683,97.72,97.681,97.72,262500005.0
2007-02-12 08:10:00,97.711,97.726,97.684,97.718,137100001.0
2007-02-12 08:11:00,97.699,97.72,97.687,97.696,288500004.0
2007-02-12 08:12:00,97.694,97.705,97.649,97.649,226400000.0
2007-02-12 08:13:00,97.673,97.688,97.646,97.674,248299995.0
2007-02-12 08:14:00,97.65,97.683,97.624,97.624,331499999.0
2007-02-12 08:15:00,97.628,97.672,97.619,97.634,200099998.0
2007-02-12 08:16:00,97.631,97.674,97.627,97.651,347899997.0
2007-02-12 08:17:00,97.675,97.684,97.655,97.675,220100001.0
2007-02-12 08:18:00,97.651,97.678,97.614,97.628,177899998.0
2007-02-12 08:19:00,97.655,97.655,97.598,97.615,288299996.0
2007-02-12 08:20:00,97.641,97.66,97.613,97.619,271099999.0
2007-02-12 08:21:00,97.63,97.651,97.61,97.626,221900000.0
2007-02-12 08:22:00,97.629,97.658,97.624,97.636,198999999.0
2007-02-12 08:23:00,97.647,97.655,97.617,97.638,166699999.0
2007-02-12 08:24:00,97.648,97.66,97.609,97.609,284600000.0
2007-02-12 08:25:00,97.623,97.67,97.623,97.67,230300000.0
2007-02-12 08:26:00,97.629,97.65,97.596,97.605,249899997.0
2007-02-12 08:27:00,97.602,97.657,97.602,97.639,248400003.0
2007-02-12 08:28:00,97.614,97.646,97.603,97.623,275699997.0
2007-02-12 08:29:00,97.624,97.641,97.607,97.624,193000000.0
2007-02-12 08:30:00,97.62,97.634,97.601,97.628,197199999.0
2007-02-12 08:31:00,97.602,97.628,97.593,97.624,367000001.0
2007-02-12 08:32:00,97.608,97.64,97.596,97.639,267499999.0
2007-02-12 08:33:00,97.612,97.642,97.606,97.606,172399997.0
2007-02-12 08:34:00,97.619,97.631,97.584,97.612,373799998.0
2007-02-12 08:35:00,97.623,97.651,97.599,97.632,105000000.0
2007-02-12 08:36:00,97.611,97.639,97.598,97.629,316599999.0
2007-02-12 08:37:00,97.618,97.661,97.607,97.628,217199997.0
2007-02-12 08:38:00,97.656,97.674,97.62,97.639,281199997.0
2007-02-12 08:39:00,97.641,97.674,97.635,97.671,252800002.0
2007-02-12 08:40:00,97.667,97.67,97.638,97.638,229600000.0
2007-02-12 08:41:00,97.655,97.663,97.626,97.646,268200000.0
2007-02-12 08:42:00,97.664,97.666,97.609,97.644,211299998.0
2007-02-12 08:43:00,97.636,97.664,97.629,97.66,274899999.0
2007-02-12 08:44:00,97.69,97.69,97.637,97.637,251999999.0
2007-02-12 08:45:00,97.663,97.708,97.65,97.684,258600002.0
2007-02-12 08:46:00,97.678,97.701,97.664,97.664,218700003.0
2007-02-12 08:47:00,97.68,97.698,97.661,97.675,217299997.0
2007-02-12 08:48:00,97.656,97.691,97.656,97.687,154199998.0
2007-02-12 08:49:00,97.688,97.712,97.669,97.695,217100002.0
2007-02-12 08:50:00,97.669,97.731,97.669,97.715,227399996.0
2007-02-12 08:51:00,97.695,97.711,97.628,97.628,233800002.0
2007-02-12 08:52:00,97.7,97.705,97.66,97.702,309299998.0
2007-02-12 08:53:00,97.71,97.727,97.672,97.71,253600002.0
2007-02-12 08:54:00,97.705,97.745,97.692,97.729,167899998.0
2007-02-12 08:55:00,97.692,97.725,97.687,97.698,260399996.0
2007-02-12 08:56:00,97.709,97.737,97.698,97.722,286299997.0
2007-02-12 08:57:00,97.707,97.733,97.689,97.719,371800001.0
2007-02-12 08:58:00,97.745,97.745,97.703,97.709,168999996.0
2007-02-12 08:59:00,97.718,97.75,97.705,97.717,350600000.0
2007-02-12 09:00:00,97.742,97.757,97.717,97.738,326999994.0
2007-02-12 09:01:00,97.735,97.754,97.717,97.732,238400003.0
2007-02-12 09:02:00,97.767,97.769,97.724,97.736,292000000.0
2007-02-12 09:03:00,97.747,97.774,97.732,97.767,185899997.0
2007-02-12 09:04:00,97.774,97.801,97.76,97.793,240900003.0
2007-02-12 09:05:00,97.79,97.809,97.774,97.798,195800001.0
2007-02-12 09:06:00,97.804,97.826,97.791,97.814,249199999.0
2007-02-12 09:07:00,97.807,97.826,97.797,97.8,310899998.0
2007-02-12 09:08:00,97.814,97.839,97.775,97.775,264699998.0
2007-02-12 09:09:00,97.782,97.84,97.781,97.82,262199998.0
2007-02-12 09:10:00,97.796,97.845,97.791,97.818,322200000.0
2007-02-12 09:11:00,97.833,97.85,97.799,97.799,224199995.0
2007-02-12 09:12:00,97.815,97.846,97.794,97.823,178199999.0
2007-02-12 09:13:00,97.818,97.839,97.802,97.831,204299998.0
2007-02-12 09:14:00,97.8,97.829,97.779,97.794,165300000.0
2007-02-12 09:15:00,97.792,97.809,97.773,97.793,197099994.0
2007-02-12 09:16:00,97.812,97.827,97.761,97.764,225099995.0
2007-02-12 09:17:00,97.778,97.799,97.741,97.759,219400000.0
2007-02-12 09:18:00,97.73,97.788,97.73,97.775,221900001.0
2007-02-12 09:19:00,97.761,97.789,97.735,97.759,310000000.0
2007-02-12 09:20:00,97.779,97.782,97.739,97.753,218600001.0
2007-02-12 09:21:00,97.757,97.78,97.744,97.776,203500001.0
2007-02-12 09:22:00,97.763,97.789,97.728,97.74,228599997.0
2007-02-12 09:23:00,97.71,97.77,97.703,97.713,278800000.0
2007-02-12 09:24:00,97.716,97.749,97.709,97.722,201300000.0
2007-02-12 09:25:00,97.678,97.733,97.67,97.682,349200001.0
2007-02-12 09:26:00,97.71,97.74,97.687,97.736,269100000.0
2007-02-12 09:27:00,97.735,97.765,97.715,97.737,245199998.0
2007-02-12 09:28:00,97.777,97.777,97.708,97.708,310500001.0
2007-02-12 09:29:00,97.72,97.768,97.717,97.747,297099997.0
2007-02-12 09:30:00,97.758,97.76,97.721,97.721,318499997.0
2007-02-12 09:31:00,97.701,97.753,97.696,97.726,304999997.0
2007-02-12 09:32:00,97.704,97.747,97.702,97.734,233400001.0
2007-02-12 09:33:00,97.715,97.77,97.709,97.765,318800004.0
2007-02-12 09:34:00,97.745,97.768,97.723,97.749,245500002.0
2007-02-12 09:35:00,97.755,97.761,97.728,97.73,271199998.0
2007-02-12 09:36:00,97.748,97.765,97.701,97.715,215899997.0
2007-02-12 09:37:00,97.72,97.741,97.7,97.711,188800000.0
2007-02-12 09:38:00,97.703,97.738,97.69,97.718,225499999.0
2007-02-12 09:39:00,97.725,97.738,97.705,97.722,281999994.0
2007-02-12 09:40:00,97.716,97.737,97.704,97.716,367299999.0
2007-02-12 09:41:00,97.73,97.752,97.674,97.688,153599998.0
2007-02-12 09:42:00,97.74,97.742,97.688,97.728,243600000.0
2007-02-12 09:43:00,97.7,97.749,97.686,97.716,202499999.0
2007-02-12 09:44:00,97.706,97.727,97.684,97.707,190799998.0
2007-02-12 09:45:00,97.731,97.75,97.697,97.709,166999995.0
2007-02-12 09:46:00,97.725,97.76,97.715,97.733,292600001.0
2007-02-12 09:47:00,97.728,97.767,97.723,97.737,214000000.0
2007-02-12 09:48:00,97.718,97.745,97.699,97.737,210700001.0
2007-02-12 09:49:00,97.712,97.732,97.691,97.708,193799997.0
2007-02-12 09:50:00,97.684,97.727,97.678,97.722,278400002.0
2007-02-12 09:51:00,97.71,97.737,97.674,97.674,177799997.0
2007-02-12 09:52:00,97.69,97.731,97.674,97.709,267600003.0
2007-02-12 09:53:00,97.693,97.723,97.68,97.696,235399998.0
2007-02-12 09:54:00,97.7,97.71,97.663,97.676,217899998.0
2007-02-12 09:55:00,97.672,97.702,97.652,97.695,383699998.0
2007-02-12 09:56:00,97.683,97.703,97.664,97.675,201700001.0
2007-02-12 09:57:00,97.669,97.699,97.651,97.676,295100002.0
2007-02-12 09:58:00,97.637,97.692,97.637,97.646,280999994.0
2007-02-12 09:59:00,97.633,97.694,97.618,97.668,294800001.0
2007-02-12 10:00:00,97.652,97.685,97.64,97.665,340700002.0
2007-02-12 10:01:00,97.703,97.703,97.626,97.648,245099998.0
2007-02-12 10:02:00,97.649,97.688,97.649,97.673,454999998.0
2007-02-12 10:03:00,97.661,97.715,97.66,97.695,205899999.0
2007-02-12 10:04:00,97.674,97.698,97.634,97.639,291599999.0
2007-02-12 10:05:00,97.652,97.652,97.586,97.586,142300002.0
2007-02-12 10:06:00,97.595,97.643,97.572,97.612,305299998.0
2007-02-12 10:07:00,97.559,97.618,97.559,97.613,306000002.0
2007-02-12 10:08:00,97.575,97.619,97.574,97.617,221299998.0
2007-02-12 10:09:00,97.58,97.597,97.556,97.566,215800004.0
2007-02-12 10:10:00,97.55,97.575,97.526,97.529,331000000.0
2007-02-12 10:11:00,97.491,97.548,97.491,97.538,163900001.0
2007-02-12 10:12:00,97.52,97.56,97.499,97.524,193900000.0
2007-02-12 10:13:00,97.518,97.604,97.508,97.532,319499998.0
2007-02-12 10:14:00,97.537,97.57,97.526,97.547,268300000.0
2007-02-12 10:15:00,97.561,97.579,97.526,97.568,202700001.0
2007-02-12 10:16:00,97.54,97.593,97.523,97.574,244599998.0
2007-02-12 10:17:00,97.618,97.618,97.541,97.564,160499999.0
2007-02-12 10:18:00,97.576,97.585,97.548,97.551,237099999.0
2007-02-12 10:19:00,97.554,97.601,97.55,97.578,292099997.0
2007-02-12 10:20:00,97.565,97.593,97.532,97.548,297799996.0
2007-02-12 10:21:00,97.571,97.585,97.545,97.545,245400002.0
2007-02-12 10:22:00,97.547,97.573,97.521,97.534,314299996.0
2007-02-12 10:23:00,97.524,97.55,97.507,97.522,192100002.0
2007-02-12 10:24:00,97.532,97.542,97.486,97.506,327900005.0
2007-02-12 10:25:00,97.49,97.513,97.465,97.512,282100003.0
2007-02-12 10:26:00,97.515,97.531,97.465,97.465,242300001.0
2007-02-12 10:27:00,97.496,97.555,97.496,97.52,352699996.0
2007-02-12 10:28:00,97.531,97.568,97.506,97.529,243599998.0
2007-02-12 10:29:00,97.509,97.561,97.509,97.549,293900001.0
2007-02-12 10:30:00,97.552,97.56,97.501,97.501,154499998.0
2007-02-12 10:31:00,97.489,97.565,97.457,97.565,100199999.0
2007-02-12 10:32:00,97.531,97.553,97.492,97.512,307399999.0
2007-02-12 10:33:00,97.513,97.539,97.499,97.504,184799998.0
2007-02-12 10:34:00,97.513,97.544,97.501,97.513,235200003.0
2007-02-12 10:35:00,97.522,97.556,97.499,97.514,412600002.0
2007-02-12 10:36:00,97.516,97.549,97.494,97.494,210199999.0
2007-02-12 10:37:00,97.459,97.53,97.459,97.512,266199996.0
2007-02-12 10:38:00,97.501,97.533,97.488,97.51,243599998.0
2007-02-12 10:39:00,97.541,97.563,97.484,97.487,160599998.0
2007-02-12 10:40:00,97.53,97.549,97.492,97.492,417299999.0
2007-02-12 10:41:00,97.514,97.53,97.494,97.521,295600001.0
2007-02-12 10:42:00,97.532,97.535,97.486,97.486,307899995.0
2007-02-12 10:43:00,97.467,97.541,97.467,97.52,259499996.0
2007-02-12 10:44:00,97.5,97.535,97.484,97.507,392700003.0
2007-02-12 10:45:00,97.522,97.548,97.501,97.501,413300000.0
2007-02-12 10:46:00,97.537,97.544,97.487,97.517,273899997.0
2007-02-12 10:47:00,97.533,97.595,97.508,97.584,253699996.0
2007-02-12 10:48:00,97.57,97.576,97.523,97.553,281399995.0
2007-02-12 10:49:00,97.549,97.594,97.533,97.572,150000000.0
2007-02-12 10:50:00,97.567,97.595,97.552,97.565,233400001.0
2007-02-12 10:51:00,97.549,97.585,97.53,97.544,227000000.0
2007-02-12 10:52:00,97.537,97.588,97.515,97.561,336400002.0
2007-02-12 10:53:00,97.544,97.58,97.536,97.569,245199996.0
2007-02-12 10:54:00,97.595,97.609,97.537,97.563,195899996.0
2007-02-12 10:55:00,97.569,97.605,97.561,97.601,262599998.0
2007-02-12 10:56:00,97.553,97.605,97.545,97.587,196799999.0
2007-02-12 10:57:00,97.574,97.618,97.565,97.617,290299997.0
2007-02-12 10:58:00,97.575,97.606,97.561,97.603,370799997.0
2007-02-12 10:59:00,97.624,97.631,97.592,97.597,279499996.0
2007-02-12 11:00:00,97.59,97.624,97.574,97.603,331799996.0
2007-02-12 11:01:00,97.604,97.622,97.554,97.564,244400002.0
2007-02-12 11:02:00,97.609,97.617,97.56,97.562,313599995.0
2007-02-12 11:03:00,97.592,97.598,97.557,97.572,299499999.0
2007-02-12 11:04:00,97.612,97.612,97.562,97.564,282599998.0
2007-02-12 11:05:00,97.574,97.614,97.567,97.603,304499999.0
2007-02-12 11:06:00,97.619,97.634,97.562,97.591,183099999.0
2007-02-12 11:07:00,97.605,97.621,97.58,97.588,359399999.0
2007-02-12 11:08:00,97.587,97.626,97.587,97.605,353900000.0
2007-02-12 11:09:00,97.613,97.64,97.594,97.616,186000000.0
2007-02-12 11:10:00,97.605,97.638,97.593,97.6,236200002.0
2007-02-12 11:11:00,97.59,97.633,97.571,97.605,425199996.0
2007-02-12 11:12:00,97.631,97.641,97.59,97.611,262300000.0
2007-02-12 11:13:00,97.599,97.635,97.595,97.606,289199998.0
2007-02-12 11:14:00,97.627,97.64,97.599,97.633,319099998.0
2007-02-12 11:15:00,97.637,97.64,97.596,97.607,159399999.0
2007-02-12 11:16:00,97.635,97.669,97.61,97.624,220500000.0
2007-02-12 11:17:00,97.635,97.662,97.619,97.625,342300001.0
2007-02-12 11:18:00,97.612,97.659,97.596,97.601,245699997.0
2007-02-12 11:19:00,97.627,97.638,97.599,97.614,364499997.0
2007-02-12 11:20:00,97.592,97.635,97.587,97.635,322500004.0
2007-02-12 11:21:00,97.592,97.617,97.57,97.584,334499999.0
2007-02-12 11:22:00,97.599,97.606,97.546,97.556,153700000.0
2007-02-12 11:23:00,97.568,97.581,97.534,97.548,317499994.0
2007-02-12 11:24:00,97.571,97.583,97.544,97.583,182199999.0
2007-02-12 11:25:00,97.55,97.574,97.526,97.538,232000000.0
2007-02-12 11:26:00,97.562,97.572,97.51,97.518,308200005.0
2007-02-12 11:27:00,97.523,97.567,97.52,97.557,209399998.0
2007-02-12 11:28:00,97.538,97.575,97.528,97.575,284499997.0
2007-02-12 11:29:00,97.577,97.597,97.554,97.569,272899996.0
2007-02-12 11:30:00,97.553,97.6,97.545,97.548,218799997.0
2007-02-12 11:31:00,97.527,97.577,97.505,97.518,353500002.0
2007-02-12 11:32:00,97.538,97.575,97.527,97.534,331199999.0
2007-02-12 11:33:00,97.525,97.563,97.521,97.546,250199999.0
2007-02-12 11:34:00,97.587,97.596,97.553,97.565,352400001.0
2007-02-12 11:35:00,97.555,97.598,97.547,97.597,214399995.0
2007-02-12 11:36:00,97.566,97.604,97.555,97.574,175299998.0
2007-02-12 11:37:00,97.568,97.6,97.536,97.554,205999994.0
2007-02-12 11:38:00,97.588,97.61,97.559,97.58,223499998.0
2007-02-12 11:39:00,97.592,97.606,97.551,97.575,234900004.0
2007-02-12 11:40:00,97.614,97.617,97.551,97.569,398299997.0
2007-02-12 11:41:00,97.592,97.606,97.568,97.579,418599998.0
2007-02-12 11:42:00,97.607,97.609,97.55,97.55,204599999.0
2007-02-12 11:43:00,97.602,97.612,97.573,97.587,144000002.0
2007-02-12 11:44:00,97.591,97.619,97.573,97.603,322600000.0
2007-02-12 11:45:00,97.607,97.611,97.57,97.599,215499999.0
2007-02-12 11:46:00,97.584,97.599,97.562,97.563,203000000.0
2007-02-12 11:47:00,97.542,97.593,97.524,97.56,296700002.0
2007-02-12 11:48:00,97.53,97.545,97.479,97.513,233099998.0
2007-02-12 11:49:00,97.524,97.551,97.462,97.487,316300001.0
2007-02-12 11:50:00,97.5,97.513,97.444,97.462,238300002.0
2007-02-12 11:51:00,97.443,97.493,97.424,97.468,191800001.0
2007-02-12 11:52:00,97.471,97.491,97.452,97.465,332799997.0
2007-02-12 11:53:00,97.486,97.501,97.452,97.484,265799999.0
2007-02-12 11:54:00,97.52,97.528,97.449,97.449,275900004.0
2007-02-12 11:55:00,97.461,97.52,97.461,97.493,207900000.0
2007-02-12 11:56:00,97.488,97.522,97.456,97.499,162000000.0
2007-02-12 11:57:00,97.47,97.496,97.457,97.471,192699999.0
2007-02-12 11:58:00,97.495,97.515,97.461,97.48,232200003.0
2007-02-12 11:59:00,97.517,97.529,97.471,97.475,380299996.0
2007-02-12 12:00:00,97.525,97.53,97.484,97.512,373199996.0
2007-02-12 12:01:00,97.485,97.526,97.481,97.498,182499997.0
2007-02-12 12:02:00,97.512,97.514,97.452,97.452,253499998.0
2007-02-12 12:03:00,97.458,97.527,97.454,97.527,273099999.0
2007-02-12 12:04:00,97.507,97.52,97.485,97.499,135799999.0
2007-02-12 12:05:00,97.537,97.538,97.475,97.485,402999997.0
2007-02-12 12:06:00,97.46,97.508,97.438,97.484,327399997.0
2007-02-12 12:07:00,97.483,97.538,97.472,97.515,339499999.0
2007-02-12 12:08:00,97.485,97.522,97.479,97.499,196200003.0
2007-02-12 12:09:00,97.472,97.525,97.466,97.512,190499998.0
2007-02-12 12:10:00,97.503,97.525,97.48,97.491,284099997.0
2007-02-12 12:11:00,97.479,97.525,97.467,97.489,322600001.0
2007-02-12 12:12:00,97.492,97.524,97.462,97.48,305800004.0
2007-02-12 12:13:00,97.499,97.499,97.442,97.442,204699998.0
2007-02-12 12:14:00,97.447,97.496,97.441,97.451,277300001.0
2007-02-12 12:15:00,97.472,97.472,97.406,97.408,309599998.0
2007-02-12 12:16:00,97.38,97.411,97.36,97.383,217499999.0
2007-02-12 12:17:00,97.355,97.375,97.327,97.327,256299997.0
2007-02-12 12:18:00,97.344,97.382,97.303,97.306,215700000.0
2007-02-12 12:19:00,97.31,97.361,97.297,97.313,203500000.0
2007-02-12 12:20:00,97.318,97.338,97.238,97.251,265799998.0
2007-02-12 12:21:00,97.288,97.295,97.236,97.249,219100001.0
2007-02-12 12:22:00,97.251,97.292,97.25,97.29,262799999.0
2007-02-12 12:23:00,97.245,97.299,97.235,97.237,170100000.0
2007-02-12 12:24:00,97.273,97.299,97.213,97.226,264899998.0
2007-02-12 12:25:00,97.216,97.261,97.197,97.225,310399997.0
2007-02-12 12:26:00,97.253,97.265,97.223,97.239,374800001.0
2007-02-12 12:27:00,97.254,97.296,97.231,97.267,146399999.0
2007-02-12 12:28:00,97.278,97.302,97.214,97.263,291100004.0
2007-02-12 12:29:00,97.288,97.317,97.252,97.293,239199998.0
2007-02-12 12:30:00,97.287,97.303,97.231,97.231,194899995.0
2007-02-12 12:31:00,97.263,97.28,97.233,97.233,354400000.0
2007-02-12 12:32:00,97.27,97.271,97.189,97.196,411699996.0
2007-02-12 12:33:00,97.239,97.27,97.218,97.232,233299999.0
2007-02-12 12:34:00,97.219,97.276,97.205,97.246,237999995.0
2007-02-12 12:35:00,97.248,97.281,97.228,97.249,305999996.0
2007-02-12 12:36:00,97.282,97.289,97.23,97.235,242899996.0
2007-02-12 12:37:00,97.251,97.274,97.238,97.262,238600000.0
2007-02-12 12:38:00,97.275,97.275,97.214,97.217,268100001.0
2007-02-12 12:39:00,97.235,97.258,97.195,97.24,310599998.0
2007-02-12 12:40:00,97.246,97.283,97.226,97.264,214199998.0
2007-02-12 12:41:00,97.272,97.283,97.23,97.261,193599998.0
2007-02-12 12:42:00,97.268,97.283,97.237,97.273,299100000.0
2007-02-12 12:43:00,97.239,97.267,97.22,97.252,196900002.0
2007-02-12 12:44:00,97.225,97.279,97.214,97.26,195199998.0
2007-02-12 12:45:00,97.23,97.274,97.218,97.251,274700002.0
2007-02-12 12:46:00,97.263,97.285,97.233,97.265,415399999.0
2007-02-12 12:47:00,97.27,97.284,97.226,97.237,293400001.0
2007-02-12 12:48:00,97.264,97.281,97.236,97.245,183400000.0
2007-02-12 12:49:00,97.235,97.273,97.215,97.248,320099996.0
2007-02-12 12:50:00,97.263,97.286,97.231,97.233,287300002.0
2007-02-12 12:51:00,97.238,97.281,97.233,97.281,239399997.0
2007-02-12 12:52:00,97.255,97.284,97.236,97.268,197800000.0
2007-02-12 12:53:00,97.278,97.289,97.208,97.236,201599999.0
2007-02-12 12:54:00,97.246,97.276,97.242,97.242,231899996.0
2007-02-12 12:55:00,97.27,97.279,97.228,97.233,213800004.0
2007-02-12 12:56:00,97.272,97.279,97.219,97.277,276700000.0
2007-02-12 12:57:00,97.248,97.283,97.22,97.25,265400000.0
2007-02-12 12:58:00,97.234,97.289,97.226,97.276,213999999.0
2007-02-12 12:59:00,97.289,97.292,97.241,97.241,218600001.0
2007-02-12 13:00:00,97.25,97.275,97.216,97.227,289600003.0
2007-02-12 13:01:00,97.243,97.271,97.222,97.222,290300002.0
2007-02-12 13:02:00,97.215,97.244,97.186,97.195,272799998.0
2007-02-12 13:03:00,97.183,97.22,97.171,97.204,232900001.0
2007-02-12 13:04:00,97.196,97.274,97.196,97.269,247500000.0
2007-02-12 13:05:00,97.242,97.289,97.228,97.264,183499996.0
2007-02-12 13:06:00,97.226,97.277,97.224,97.277,163099999.0
2007-02-12 13:07:00,97.243,97.274,97.218,97.233,306100001.0
2007-02-12 13:08:00,97.222,97.262,97.216,97.22,206099999.0
2007-02-12 13:09:00,97.196,97.243,97.195,97.243,260799998.0
2007-02-12 13:10:00,97.21,97.269,97.194,97.224,288499999.0
2007-02-12 13:11:00,97.251,97.273,97.209,97.222,281000001.0
2007-02-12 13:12:00,97.272,97.293,97.249,97.273,411400004.0
2007-02-12 13:13:00,97.255,97.296,97.249,97.275,148000000.0
2007-02-12 13:14:00,97.278,97.3,97.247,97.253,159399999.0
2007-02-12 13:15:00,97.255,97.279,97.216,97.232,205200003.0
2007-02-12 13:16:00,97.23,97.258,97.209,97.251,184999999.0
2007-02-12 13:17:00,97.218,97.245,97.177,97.231,311600002.0
2007-02-12 13:18:00,97.203,97.233,97.188,97.189,388900003.0
2007-02-12 13:19:00,97.179,97.206,97.166,97.181,171399997.0
2007-02-12 13:20:00,97.182,97.212,97.17,97.188,238799999.0
2007-02-12 13:21:00,97.223,97.258,97.209,97.225,158000002.0
2007-02-12 13:22:00,97.218,97.246,97.205,97.221,269099999.0
2007-02-12 13:23:00,97.237,97.253,97.218,97.226,401299993.0
2007-02-12 13:24:00,97.236,97.262,97.175,97.218,240200000.0
2007-02-12 13:25:00,97.236,97.245,97.198,97.198,286800002.0
2007-02-12 13:26:00,97.257,97.258,97.213,97.225,302599998.0
2007-02-12 13:27:00,97.242,97.25,97.213,97.213,389299998.0
2007-02-12 13:28:00,97.248,97.256,97.208,97.226,268100001.0
2007-02-12 13:29:00,97.255,97.255,97.211,97.215,211099999.0
2007-02-12 13:30:00,97.206,97.236,97.187,97.225,207100000.0
2007-02-12 13:31:00,97.217,97.262,97.214,97.262,308699997.0
2007-02-12 13:32:00,97.214,97.253,97.214,97.24,214200005.0
2007-02-12 13:33:00,97.244,97.253,97.217,97.219,298500003.0
2007-02-12 13:34:00,97.25,97.255,97.204,97.24,354299998.0
2007-02-12 13:35:00,97.198,97.237,97.196,97.236,287299998.0
2007-02-12 13:36:00,97.247,97.249,97.205,97.209,193999999.0
2007-02-12 13:37:00,97.21,97.242,97.199,97.22,263299996.0
2007-02-12 13:38:00,97.209,97.233,97.196,97.216,202600000.0
2007-02-12 13:39:00,97.221,97.245,97.185,97.217,307199999.0
2007-02-12 13:40:00,97.427,97.427,97.246,97.246,160400001.0
2007-02-12 13:41:00,97.222,97.236,97.207,97.213,169800000.0
2007-02-12 13:42:00,97.222,97.252,97.217,97.24,270299998.0
2007-02-12 13:43:00,97.238,97.254,97.234,97.247,189899998.0
2007-02-12 13:44:00,97.255,97.257,97.232,97.245,207900001.0
2007-02-12 13:45:00,97.223,97.244,97.214,97.231,173799997.0
2007-02-12 13:46:00,97.209,97.232,97.206,97.219,148199998.0
2007-02-12 13:47:00,97.213,97.23,97.189,97.207,332600000.0
2007-02-12 13:48:00,97.207,97.209,97.181,97.181,190500001.0
2007-02-12 13:49:00,97.204,97.222,97.202,97.205,105199997.0
2007-02-12 13:50:00,97.223,97.237,97.204,97.223,289299999.0
2007-02-12 13:51:00,97.222,97.246,97.209,97.24,278399999.0
2007-02-12 13:52:00,97.218,97.243,97.218,97.235,179899998.0
2007-02-12 13:53:00,97.221,97.256,97.221,97.255,244199997.0
2007-02-12 13:54:00,97.253,97.255,97.223,97.223,380299996.0
2007-02-12 13:55:00,97.209,97.236,97.206,97.236,257600001.0
2007-02-12 13:56:00,97.239,97.247,97.229,97.235,173300001.0
2007-02-12 13:57:00,97.226,97.244,97.216,97.244,294299999.0
2007-02-12 13:58:00,97.224,97.245,97.21,97.22,346099999.0
2007-02-12 13:59:00,97.221,97.237,97.213,97.225,235400003.0
2007-02-12 14:00:00,97.207,97.222,97.186,97.195,313400000.0
2007-02-12 14:01:00,97.194,97.198,97.167,97.184,318799996.0
2007-02-12 14:02:00,97.2,97.212,97.177,97.177,318000002.0
2007-02-12 14:03:00,97.185,97.203,97.182,97.197,106700000.0
2007-02-12 14:04:00,97.183,97.198,97.161,97.18,230500000.0
2007-02-12 14:05:00,97.173,97.195,97.165,97.182,170300001.0
2007-02-12 14:06:00,97.182,97.203,97.163,97.188,248099999.0
2007-02-12 14:07:00,97.21,97.216,97.178,97.178,133999999.0
2007-02-12 14:08:00,97.179,97.198,97.171,97.192,153200002.0
2007-02-12 14:09:00,97.171,97.189,97.163,97.175,102600000.0
2007-02-12 14:10:00,97.188,97.188,97.134,97.145,86299999.0
2007-02-12 14:11:00,97.15,97.162,97.13,97.142,276600000.0
2007-02-12 14:12:00,97.15,97.163,97.128,97.143,147599997.0
2007-02-12 14:13:00,97.134,97.151,97.12,97.145,270399999.0
2007-02-12 14:14:00,97.154,97.154,97.137,97.137,55799998.0
2007-02-12 14:15:00,97.158,97.179,97.143,97.16,206499996.0
2007-02-12 14:16:00,97.155,97.155,97.133,97.136,167099999.0
2007-02-12 14:17:00,97.162,97.165,97.141,97.141,151299998.0
2007-02-12 14:18:00,97.165,97.187,97.16,97.162,176600000.0
2007-02-12 14:19:00,97.173,97.175,97.141,97.141,187799999.0
2007-02-12 14:20:00,97.148,97.16,97.135,97.135,216199998.0
2007-02-12 14:21:00,97.144,97.168,97.132,97.168,246499997.0
2007-02-12 14:22:00,97.159,97.169,97.141,97.144,195099999.0
2007-02-12 14:23:00,97.14,97.163,97.125,97.13,310399996.0
2007-02-12 14:24:00,97.138,97.157,97.124,97.151,150099999.0
2007-02-12 14:25:00,97.136,97.181,97.129,97.181,211800002.0
2007-02-12 14:26:00,97.169,97.208,97.147,97.188,221299997.0
2007-02-12 14:27:00,97.214,97.233,97.2,97.222,212000003.0
2007-02-12 14:28:00,97.216,97.252,97.214,97.231,260900000.0
2007-02-12 14:29:00,97.22,97.244,97.208,97.244,377799999.0
2007-02-12 14:30:00,97.237,97.242,97.208,97.211,243900000.0
2007-02-12 14:31:00,97.24,97.249,97.185,97.231,369199998.0
2007-02-12 14:32:00,97.238,97.251,97.221,97.234,249799997.0
2007-02-12 14:33:00,97.246,97.246,97.21,97.21,78700000.0
2007-02-12 14:34:00,97.222,97.227,97.188,97.192,300800000.0
2007-02-12 14:35:00,97.218,97.218,97.193,97.213,212400001.0
2007-02-12 14:36:00,97.186,97.226,97.186,97.217,204900002.0
2007-02-12 14:37:00,97.213,97.213,97.171,97.171,189799999.0
2007-02-12 14:38:00,97.187,97.187,97.165,97.183,16800000.0
2007-02-12 14:39:00,97.198,97.198,97.167,97.173,270899999.0
2007-02-12 14:40:00,97.204,97.204,97.187,97.187,85599999.0
2007-02-12 14:41:00,97.196,97.208,97.176,97.192,298700002.0
2007-02-12 14:42:00,97.205,97.214,97.186,97.212,234699997.0
2007-02-12 14:43:00,97.218,97.218,97.187,97.203,255599996.0
2007-02-12 14:44:00,97.214,97.214,97.192,97.204,293200000.0
2007-02-12 14:45:00,97.185,97.221,97.185,97.221,302799998.0
2007-02-12 14:46:00,97.206,97.225,97.185,97.21,152300000.0
2007-02-12 14:47:00,97.216,97.231,97.191,97.22,308899999.0
2007-02-12 14:48:00,97.205,97.223,97.197,97.223,203900002.0
2007-02-12 14:49:00,97.217,97.23,97.193,97.193,241899998.0
2007-02-12 14:50:00,97.201,97.223,97.187,97.22,336199996.0
2007-02-12 14:51:00,97.225,97.233,97.205,97.221,266099999.0
2007-02-12 14:52:00,97.212,97.237,97.212,97.237,323400001.0
2007-02-12 14:53:00,97.231,97.238,97.214,97.219,249199997.0
2007-02-12 14:54:00,97.219,97.237,97.203,97.23,377800004.0
2007-02-12 14:55:00,97.223,97.241,97.216,97.229,266399999.0
2007-02-12 14:56:00,97.223,97.242,97.215,97.242,211900001.0
2007-02-12 14:57:00,97.231,97.245,97.202,97.226,226399999.0
2007-02-12 14:58:00,97.233,97.244,97.214,97.226,252799999.0
2007-02-12 14:59:00,97.235,97.249,97.176,97.226,167699999.0
2007-02-12 15:00:00,97.253,97.259,97.223,97.238,389800007.0
2007-02-12 15:01:00,97.264,97.285,97.247,97.27,140399999.0
2007-02-12 15:02:00,97.27,97.27,97.249,97.27,207900000.0
2007-02-12 15:03:00,97.256,97.266,97.239,97.239,199599998.0
2007-02-12 15:04:00,97.239,97.261,97.238,97.261,196800005.0
2007-02-12 15:05:00,97.25,97.254,97.22,97.239,214899999.0
2007-02-12 15:06:00,97.237,97.26,97.23,97.245,216499997.0
2007-02-12 15:07:00,97.237,97.252,97.23,97.232,144799998.0
2007-02-12 15:08:00,97.238,97.261,97.238,97.258,116600000.0
2007-02-12 15:09:00,97.242,97.257,97.233,97.247,175800001.0
2007-02-12 15:10:00,97.243,97.248,97.226,97.236,244600000.0
2007-02-12 15:11:00,97.228,97.25,97.228,97.25,43800000.0
2007-02-12 15:12:00,97.25,97.25,97.224,97.237,199100000.0
2007-02-12 15:13:00,97.228,97.248,97.222,97.248,250400000.0
2007-02-12 15:14:00,97.243,97.243,97.209,97.223,248599998.0
2007-02-12 15:15:00,97.217,97.255,97.21,97.255,269300000.0
2007-02-12 15:16:00,97.242,97.284,97.242,97.272,235700001.0
2007-02-12 15:17:00,97.252,97.27,97.24,97.262,420699996.0
2007-02-12 15:18:00,97.253,97.263,97.234,97.245,139599998.0
2007-02-12 15:19:00,97.268,97.269,97.234,97.234,253699999.0
2007-02-12 15:20:00,97.233,97.261,97.229,97.252,223400002.0
2007-02-12 15:21:00,97.25,97.25,97.225,97.235,126200001.0
2007-02-12 15:22:00,97.23,97.231,97.164,97.213,179999999.0
2007-02-12 15:23:00,97.226,97.239,97.206,97.225,389499992.0
2007-02-12 15:24:00,97.228,97.236,97.214,97.217,374699999.0
2007-02-12 15:25:00,97.232,97.239,97.214,97.224,89499997.0
2007-02-12 15:26:00,97.233,97.233,97.206,97.216,181200000.0
2007-02-12 15:27:00,97.221,97.245,97.221,97.24,328900001.0
2007-02-12 15:28:00,97.22,97.235,97.196,97.209,227499997.0
2007-02-12 15:29:00,97.194,97.208,97.175,97.195,182099999.0
2007-02-12 15:30:00,97.192,97.192,97.165,97.165,209500003.0
2007-02-12 15:31:00,97.173,97.188,97.157,97.175,67600001.0
2007-02-12 15:32:00,97.167,97.188,97.163,97.163,162900000.0
2007-02-12 15:33:00,97.169,97.181,97.155,97.175,263399999.0
2007-02-12 15:34:00,97.175,97.175,97.143,97.151,315099999.0
2007-02-12 15:35:00,97.161,97.161,97.129,97.129,219900003.0
2007-02-12 15:36:00,97.155,97.161,97.141,97.146,254899999.0
2007-02-12 15:37:00,97.167,97.177,97.15,97.177,215299999.0
2007-02-12 15:38:00,97.151,97.181,97.145,97.173,183200000.0
2007-02-12 15:39:00,97.165,97.178,97.152,97.17,128799999.0
2007-02-12 15:40:00,97.163,97.175,97.15,97.157,334399994.0
2007-02-12 15:41:00,97.174,97.174,97.145,97.149,253000003.0
2007-02-12 15:42:00,97.172,97.194,97.161,97.161,256500004.0
2007-02-12 15:43:00,97.179,97.186,97.16,97.168,214000001.0
2007-02-12 15:44:00,97.13,97.153,97.09,97.091,261199995.0
2007-02-12 15:45:00,97.084,97.099,97.075,97.079,269200001.0
2007-02-12 15:46:00,97.093,97.104,97.066,97.073,211500000.0
2007-02-12 15:47:00,97.061,97.087,97.06,97.077,220400001.0
2007-02-12 15:48:00,97.069,97.069,97.025,97.025,317999996.0
2007-02-12 15:49:00,97.031,97.038,97.01,97.01,236799999.0
2007-02-12 15:50:00,97.037,97.041,97.011,97.021,293099996.0
2007-02-12 15:51:00,97.03,97.043,97.016,97.037,406200001.0
2007-02-12 15:52:00,97.048,97.058,97.029,97.031,323400000.0
2007-02-12 15:53:00,97.032,97.052,97.024,97.041,263199999.0
2007-02-12 15:54:00,97.047,97.047,96.991,96.991,128100001.0
2007-02-12 15:55:00,97.03,97.042,97.021,97.035,133700001.0
2007-02-12 15:56:00,97.035,97.042,97.005,97.026,381599997.0
2007-02-12 15:57:00,97.03,97.048,97.016,97.035,272499999.0
2007-02-12 15:58:00,97.025,97.043,97.017,97.017,277199999.0
2007-02-12 15:59:00,97.027,97.056,97.019,97.056,160200000.0
2007-02-12 16:00:00,97.027,97.056,97.027,97.056,226400000.0
2007-02-12 16:01:00,97.043,97.064,97.039,97.061,194700001.0
2007-02-12 16:02:00,97.048,97.089,97.042,97.089,221500002.0
2007-02-12 16:03:00,97.071,97.09,97.057,97.078,127599999.0
2007-02-12 16:04:00,97.076,97.093,97.07,97.075,412800004.0
2007-02-12 16:05:00,97.094,97.116,97.092,97.114,227400000.0
2007-02-12 16:06:00,97.1,97.123,97.095,97.109,311500000.0
2007-02-12 16:07:00,97.101,97.12,97.097,97.11,147200002.0
2007-02-12 16:08:00,97.113,97.113,97.093,97.093,95499998.0
2007-02-12 16:09:00,97.09,97.104,97.075,97.096,228699998.0
2007-02-12 16:10:00,97.075,97.105,97.069,97.095,217799999.0
2007-02-12 16:11:00,97.097,97.105,97.083,97.086,293200000.0
2007-02-12 16:12:00,97.092,97.108,97.086,97.108,146399998.0
2007-02-12 16:13:00,97.115,97.116,97.069,97.095,344199997.0
2007-02-12 16:14:00,97.105,97.125,97.096,97.119,242299996.0
2007-02-12 16:15:00,97.111,97.128,97.099,97.109,141400000.0
2007-02-12 16:16:00,97.115,97.118,97.091,97.091,198799999.0
2007-02-12 16:17:00,97.095,97.125,97.07,97.098,166299997.0
2007-02-12 16:18:00,97.104,97.123,97.103,97.12,117600000.0
2007-02-12 16:19:00,97.111,97.124,97.099,97.12,184999997.0
2007-02-12 16:20:00,97.104,97.122,97.098,97.119,254199996.0
2007-02-12 16:21:00,97.117,97.135,97.101,97.12,213300004.0
2007-02-12 16:22:00,97.125,97.145,97.113,97.145,172400000.0
2007-02-12 16:23:00,97.14,97.14,97.107,97.118,270899999.0
2007-02-12 16:24:00,97.129,97.142,97.117,97.138,263000004.0
2007-02-12 16:25:00,97.138,97.138,97.121,97.132,96199998.0
2007-02-12 16:26:00,97.144,97.164,97.128,97.148,130699999.0
2007-02-12 16:27:00,97.165,97.175,97.152,97.155,279699998.0
2007-02-12 16:28:00,97.152,97.168,97.147,97.165,204799999.0
2007-02-12 16:29:00,97.162,97.173,97.141,97.141,216699999.0
2007-02-12 16:30:00,97.147,97.183,97.146,97.183,127500000.0
2007-02-12 16:31:00,97.169,97.191,97.152,97.175,324199995.0
2007-02-12 16:32:00,97.177,97.177,97.148,97.163,137399998.0
2007-02-12 16:33:00,97.167,97.19,97.153,97.171,89399999.0
2007-02-12 16:34:00,97.163,97.187,97.161,97.179,72300000.0
2007-02-12 16:35:00,97.185,97.188,97.164,97.164,262499996.0
2007-02-12 16:36:00,97.18,97.184,97.155,97.165,272500000.0
2007-02-12 16:37:00,97.164,97.184,97.151,97.184,306299996.0
2007-02-12 16:38:00,97.162,97.182,97.158,97.175,232400002.0
2007-02-12 16:39:00,97.157,97.177,97.155,97.177,150699998.0
2007-02-12 16:40:00,97.182,97.182,97.15,97.15,219500001.0
2007-02-12 16:41:00,97.161,97.172,97.142,97.142,404699997.0
2007-02-12 16:42:00,97.132,97.167,97.128,97.167,275499999.0
2007-02-12 16:43:00,97.154,97.165,97.135,97.141,279199996.0
2007-02-12 16:44:00,97.132,97.155,97.127,97.13,279099998.0
2007-02-12 16:45:00,97.13,97.146,97.12,97.12,242999999.0
2007-02-12 16:46:00,97.143,97.143,97.12,97.127,163600000.0
2007-02-12 16:47:00,97.137,97.148,97.114,97.131,229199997.0
2007-02-12 16:48:00,97.135,97.156,97.116,97.137,269600004.0
2007-02-12 16:49:00,97.129,97.152,97.124,97.142,255300000.0
2007-02-12 16:50:00,97.157,97.168,97.135,97.143,276800004.0
2007-02-12 16:51:00,97.135,97.158,97.134,97.158,285400000.0
2007-02-12 16:52:00,97.161,97.175,97.127,97.135,276900000.0
2007-02-12 16:53:00,97.153,97.184,97.148,97.18,283000002.0
2007-02-12 16:54:00,97.184,97.209,97.167,97.189,150300000.0
2007-02-12 16:55:00,97.196,97.212,97.185,97.205,209499997.0
2007-02-12 16:56:00,97.227,97.236,97.208,97.217,230400001.0
2007-02-12 16:57:00,97.236,97.266,97.236,97.26,267799995.0
2007-02-12 16:58:00,97.262,97.262,97.229,97.238,205600000.0
2007-02-12 16:59:00,97.248,97.275,97.234,97.254,210400002.0
2007-02-12 17:00:00,97.243,97.266,97.224,97.239,160100000.0
2007-02-12 17:01:00,97.22,97.25,97.213,97.246,255499997.0
2007-02-12 17:02:00,97.238,97.248,97.22,97.236,165600001.0
2007-02-12 17:03:00,97.229,97.248,97.221,97.248,166099996.0
2007-02-12 17:04:00,97.245,97.284,97.245,97.268,280200006.0
2007-02-12 17:05:00,97.3,97.304,97.267,97.267,210099999.0
2007-02-12 17:06:00,97.254,97.276,97.251,97.256,176600000.0
2007-02-12 17:07:00,97.266,97.277,97.253,97.266,99900000.0
2007-02-12 17:08:00,97.252,97.259,97.234,97.25,266900003.0
2007-02-12 17:09:00,97.245,97.248,97.224,97.24,176100002.0
2007-02-12 17:10:00,97.232,97.246,97.216,97.231,281300006.0
2007-02-12 17:11:00,97.253,97.256,97.232,97.235,204999998.0
2007-02-12 17:12:00,97.235,97.256,97.234,97.25,240100002.0
2007-02-12 17:13:00,97.258,97.258,97.222,97.244,268800001.0
2007-02-12 17:14:00,97.238,97.24,97.216,97.232,304299998.0
2007-02-12 17:15:00,97.228,97.242,97.215,97.224,162399996.0
2007-02-12 17:16:00,97.216,97.237,97.21,97.237,163700001.0
2007-02-12 17:17:00,97.216,97.236,97.21,97.223,224099999.0
2007-02-12 17:18:00,97.216,97.226,97.202,97.214,184100001.0
2007-02-12 17:19:00,97.226,97.226,97.184,97.184,224699999.0
2007-02-12 17:20:00,97.193,97.226,97.193,97.221,159699995.0
2007-02-12 17:21:00,97.201,97.215,97.185,97.205,88400000.0
2007-02-12 17:22:00,97.203,97.217,97.182,97.2,162199999.0
2007-02-12 17:23:00,97.21,97.221,97.188,97.205,112099997.0
2007-02-12 17:24:00,97.216,97.216,97.194,97.198,182899997.0
2007-02-12 17:25:00,97.198,97.207,97.186,97.19,160699998.0
2007-02-12 17:26:00,97.193,97.207,97.181,97.202,190900002.0
2007-02-12 17:27:00,97.208,97.23,97.197,97.212,190999998.0
2007-02-12 17:28:00,97.216,97.23,97.202,97.216,244799997.0
2007-02-12 17:29:00,97.212,97.223,97.189,97.196,240499999.0
2007-02-12 17:30:00,97.203,97.221,97.19,97.203,240200005.0
2007-02-12 17:31:00,97.204,97.212,97.182,97.185,203599996.0
2007-02-12 17:32:00,97.21,97.22,97.192,97.201,506000000.0
2007-02-12 17:33:00,97.188,97.205,97.172,97.192,209899996.0
2007-02-12 17:34:00,97.186,97.19,97.163,97.19,119299997.0
2007-02-12 17:35:00,97.182,97.195,97.167,97.18,162300000.0
2007-02-12 17:36:00,97.176,97.176,97.143,97.143,299200002.0
2007-02-12 17:37:00,97.151,97.172,97.144,97.172,225199998.0
2007-02-12 17:38:00,97.15,97.168,97.141,97.15,147900002.0
2007-02-12 17:39:00,97.178,97.198,97.17,97.196,174100000.0
2007-02-12 17:40:00,97.159,97.181,97.156,97.18,264699998.0
2007-02-12 17:41:00,97.175,97.175,97.136,97.162,207599997.0
2007-02-12 17:42:00,97.163,97.163,97.14,97.142,171199998.0
2007-02-12 17:43:00,97.131,97.165,97.131,97.162,285199998.0
2007-02-12 17:44:00,97.156,97.167,97.139,97.154,211100002.0
2007-02-12 17:45:00,97.155,97.167,97.14,97.155,221500000.0
2007-02-12 17:46:00,97.145,97.16,97.13,97.16,225299999.0
2007-02-12 17:47:00,97.148,97.171,97.147,97.171,419999998.0
2007-02-12 17:48:00,97.17,97.182,97.153,97.156,174600000.0
2007-02-12 17:49:00,97.168,97.181,97.148,97.152,270999997.0
2007-02-12 17:50:00,97.175,97.187,97.156,97.174,219299999.0
2007-02-12 17:51:00,97.179,97.179,97.147,97.158,189500001.0
2007-02-12 17:52:00,97.158,97.201,97.157,97.201,207899998.0
2007-02-12 17:53:00,97.193,97.23,97.193,97.23,64600000.0
2007-02-12 17:54:00,97.21,97.225,97.193,97.218,177900000.0
2007-02-12 17:55:00,97.217,97.217,97.185,97.191,275399999.0
2007-02-12 17:56:00,97.198,97.218,97.184,97.193,257299997.0
2007-02-12 17:57:00,97.2,97.201,97.177,97.18,279199995.0
2007-02-12 17:58:00,97.186,97.208,97.17,97.188,147899996.0
2007-02-12 17:59:00,97.217,97.223,97.192,97.197,231500001.0
2007-02-12 18:00:00,97.206,97.225,97.199,97.205,114599997.0
2007-02-12 18:01:00,97.192,97.224,97.182,97.222,2012500013.0
2007-02-12 18:02:00,97.13,97.13,97.13,97.13,1977099986.0
2007-02-12 18:03:00,97.14,97.14,97.13,97.14,1977099986.0
2007-02-12 18:05:00,97.13,97.13,97.13,97.13,1977099986.0
2007-02-12 18:06:00,97.14,97.14,97.13,97.14,1977099986.0
2007-02-12 18:08:00,97.13,97.14,97.13,97.14,1977099986.0
2007-02-12 18:09:00,97.215,97.232,97.195,97.195,1977099986.0
2007-02-12 18:10:00,97.199,97.208,97.17,97.18,1803299995.0
2007-02-12 18:11:00,97.188,97.196,97.159,97.162,1207399995.0
2007-02-12 18:12:00,97.179,97.183,97.155,97.156,1101999996.0
2007-02-12 18:13:00,97.146,97.176,97.128,97.156,1739799989.0
2007-02-12 18:15:00,97.16,97.16,97.16,97.16,1109799993.0
2007-02-12 18:16:00,97.17,97.17,97.14,97.14,1109799993.0
2007-02-12 18:17:00,97.169,97.174,97.132,97.132,1109799993.0
2007-02-12 18:18:00,97.157,97.171,97.136,97.139,1132199996.0
2007-02-12 18:19:00,97.152,97.165,97.142,97.16,2039999989.0
2007-02-12 18:20:00,97.153,97.162,97.127,97.137,1855800004.0
2007-02-12 18:21:00,97.139,97.155,97.123,97.143,2062000003.0
2007-02-12 18:22:00,97.14,97.146,97.113,97.127,1378599996.0
2007-02-12 18:24:00,97.15,97.16,97.15,97.16,2128300001.0
2007-02-12 18:25:00,97.119,97.143,97.103,97.123,2128300001.0
2007-02-12 18:27:00,97.142,97.157,97.123,97.145,1304699992.0
2007-02-12 18:28:00,97.145,97.159,97.13,97.153,1555500002.0
2007-02-12 18:29:00,97.16,97.178,97.139,97.154,1124800004.0
2007-02-12 18:30:00,97.158,97.158,97.135,97.142,899900000.0
2007-02-12 18:31:00,97.12,97.146,97.116,97.125,1528199999.0
2007-02-12 18:32:00,97.121,97.131,97.096,97.104,2028100008.0
2007-02-12 18:33:00,97.121,97.138,97.102,97.12,1975099994.0
2007-02-12 18:34:00,97.112,97.145,97.107,97.145,1716200000.0
2007-02-12 18:35:00,97.14,97.14,97.094,97.094,1911099998.0
2007-02-12 18:36:00,97.112,97.125,97.099,97.115,878199998.0
2007-02-12 18:37:00,97.123,97.142,97.103,97.108,1093499987.0
2007-02-12 18:38:00,97.116,97.145,97.105,97.142,830299998.0
2007-02-12 18:39:00,97.141,97.141,97.112,97.12,834000001.0
2007-02-12 18:40:00,97.123,97.145,97.113,97.132,1557999998.0
2007-02-12 18:41:00,97.119,97.142,97.113,97.126,858400001.0
2007-02-12 18:42:00,97.113,97.135,97.104,97.119,1414500003.0
2007-02-12 18:43:00,97.122,97.133,97.105,97.115,527200000.0
2007-02-12 18:44:00,97.132,97.135,97.102,97.102,891199993.0
2007-02-12 18:45:00,97.121,97.131,97.101,97.104,723500000.0
2007-02-12 18:46:00,97.11,97.133,97.105,97.127,666200007.0
2007-02-12 18:47:00,97.11,97.132,97.108,97.132,277399999.0
2007-02-12 18:48:00,97.119,97.138,97.113,97.133,493899998.0
2007-02-12 18:49:00,97.128,97.134,97.103,97.115,678800003.0
2007-02-12 18:50:00,97.109,97.134,97.108,97.132,1014199992.0
2007-02-12 18:51:00,97.111,97.137,97.101,97.113,1040999995.0
2007-02-12 18:52:00,97.113,97.128,97.094,97.104,1475799996.0
2007-02-12 18:53:00,97.115,97.128,97.091,97.127,1420299997.0
2007-02-12 18:54:00,97.123,97.124,97.09,97.098,1155499992.0
2007-02-12 18:55:00,97.109,97.129,97.099,97.122,1573099994.0
2007-02-12 18:56:00,97.107,97.129,97.101,97.12,301200000.0
2007-02-12 18:57:00,97.103,97.13,97.098,97.13,538500000.0
2007-02-12 18:58:00,97.133,97.147,97.119,97.14,1121899992.0
2007-02-12 18:59:00,97.118,97.147,97.116,97.136,1215599998.0
2007-02-12 19:00:00,97.123,97.143,97.123,97.142,317899998.0
2007-02-12 19:01:00,97.143,97.146,97.12,97.12,454699998.0
2007-02-12 19:02:00,97.127,97.145,97.116,97.134,345000000.0
2007-02-12 19:03:00,97.121,97.143,97.119,97.141,448799997.0
2007-02-12 19:04:00,97.129,97.146,97.123,97.143,588299996.0
2007-02-12 19:05:00,97.124,97.143,97.113,97.126,423599995.0
2007-02-12 19:06:00,97.128,97.138,97.111,97.112,887999997.0
2007-02-12 19:07:00,97.129,97.145,97.103,97.103,1575399991.0
2007-02-12 19:08:00,97.105,97.143,97.105,97.138,1573399994.0
2007-02-12 19:09:00,97.145,97.155,97.118,97.141,875599995.0
2007-02-12 19:10:00,97.158,97.166,97.142,97.159,210300002.0
2007-02-12 19:11:00,97.155,97.155,97.125,97.125,366399996.0
2007-02-12 19:12:00,97.128,97.159,97.128,97.155,227199996.0
2007-02-12 19:13:00,97.141,97.157,97.122,97.14,347700001.0
2007-02-12 19:14:00,97.145,97.15,97.129,97.14,343899997.0
2007-02-12 19:15:00,97.14,97.155,97.129,97.15,1090999999.0
2007-02-12 19:16:00,97.148,97.159,97.134,97.145,447399998.0
2007-02-12 19:17:00,97.16,97.164,97.132,97.144,712599999.0
2007-02-12 19:18:00,97.143,97.171,97.14,97.159,655099998.0
2007-02-12 19:19:00,97.155,97.17,97.127,97.144,1122799990.0
2007-02-12 19:20:00,97.17,97.175,97.145,97.168,691600002.0
2007-02-12 19:21:00,97.146,97.158,97.127,97.146,869699996.0
2007-02-12 19:22:00,97.157,97.157,97.132,97.141,315300001.0
2007-02-12 19:23:00,97.138,97.162,97.133,97.137,1532099991.0
2007-02-12 19:24:00,97.143,97.166,97.143,97.165,652099999.0
2007-02-12 19:25:00,97.152,97.165,97.138,97.155,1045699994.0
2007-02-12 19:26:00,97.155,97.173,97.133,97.133,2028800000.0
2007-02-12 19:27:00,97.157,97.165,97.136,97.14,1430799996.0
2007-02-12 19:28:00,97.139,97.16,97.134,97.16,924099995.0
2007-02-12 19:29:00,97.156,97.156,97.117,97.13,323400004.0
2007-02-12 19:30:00,97.146,97.155,97.13,97.155,993199994.0
2007-02-12 19:31:00,97.152,97.152,97.128,97.138,612099994.0
2007-02-12 19:32:00,97.145,97.148,97.125,97.133,916599993.0
2007-02-12 19:33:00,97.131,97.158,97.127,97.158,719199998.0
2007-02-12 19:34:00,97.156,97.16,97.128,97.136,1194900008.0
2007-02-12 19:35:00,97.158,97.166,97.129,97.145,824299999.0
2007-02-12 19:36:00,97.15,97.168,97.145,97.165,749799994.0
2007-02-12 19:37:00,97.15,97.165,97.137,97.152,194200001.0
2007-02-12 19:38:00,97.132,97.154,97.12,97.137,911699998.0
2007-02-12 19:39:00,97.13,97.166,97.128,97.161,753399996.0
2007-02-12 19:40:00,97.161,97.169,97.141,97.142,887599991.0
2007-02-12 19:41:00,97.166,97.174,97.146,97.172,1154300000.0
2007-02-12 19:42:00,97.172,97.18,97.153,97.165,1041100002.0
2007-02-12 19:43:00,97.174,97.175,97.149,97.162,436300000.0
2007-02-12 19:44:00,97.163,97.184,97.158,97.172,807800005.0
2007-02-12 19:45:00,97.155,97.178,97.151,97.177,348699997.0
2007-02-12 19:46:00,97.156,97.175,97.14,97.156,642300004.0
2007-02-12 19:47:00,97.14,97.167,97.135,97.167,228600002.0
2007-02-12 19:48:00,97.167,97.176,97.146,97.16,1185499992.0
2007-02-12 19:49:00,97.165,97.173,97.145,97.157,698900000.0
2007-02-12 19:50:00,97.156,97.175,97.15,97.15,470500001.0
2007-02-12 19:51:00,97.177,97.188,97.158,97.158,548099999.0
2007-02-12 19:52:00,97.165,97.189,97.165,97.181,635499989.0
2007-02-12 19:53:00,97.165,97.188,97.163,97.176,903299992.0
2007-02-12 19:54:00,97.172,97.188,97.168,97.184,732300003.0
2007-02-12 19:55:00,97.159,97.162,97.13,97.144,222500000.0
2007-02-12 19:56:00,97.173,97.185,97.154,97.167,362300000.0
2007-02-12 19:57:00,97.185,97.189,97.159,97.172,578699998.0
2007-02-12 19:58:00,97.172,97.186,97.156,97.168,861799993.0
2007-02-12 19:59:00,97.167,97.179,97.15,97.172,780299993.0
2007-02-12 20:00:00,97.156,97.181,97.156,97.175,405499995.0
2007-02-12 20:01:00,97.179,97.179,97.147,97.151,666799998.0
2007-02-12 20:02:00,97.154,97.182,97.154,97.182,594200003.0
2007-02-12 20:03:00,97.185,97.19,97.165,97.178,482400001.0
2007-02-12 20:04:00,97.175,97.188,97.163,97.188,518899993.0
2007-02-12 20:05:00,97.193,97.202,97.18,97.188,455699996.0
2007-02-12 20:06:00,97.193,97.201,97.159,97.159,739799999.0
2007-02-12 20:07:00,97.194,97.198,97.17,97.177,499599998.0
2007-02-12 20:08:00,97.192,97.204,97.176,97.2,776699996.0
2007-02-12 20:09:00,97.195,97.201,97.178,97.182,486899996.0
2007-02-12 20:10:00,97.197,97.197,97.164,97.175,601999998.0
2007-02-12 20:11:00,97.192,97.205,97.147,97.177,1486399991.0
2007-02-12 20:12:00,97.171,97.208,97.171,97.188,1525599989.0
2007-02-12 20:13:00,97.195,97.205,97.18,97.19,1017699995.0
2007-02-12 20:14:00,97.208,97.217,97.178,97.194,496999998.0
2007-02-12 20:15:00,97.213,97.225,97.193,97.199,1072299988.0
2007-02-12 20:16:00,97.216,97.216,97.18,97.18,1473399986.0
2007-02-12 20:17:00,97.203,97.225,97.188,97.197,247899998.0
2007-02-12 20:18:00,97.215,97.215,97.183,97.188,163300001.0
2007-02-12 20:19:00,97.205,97.219,97.176,97.193,1560999999.0
2007-02-12 20:20:00,97.205,97.211,97.175,97.193,1551999988.0
2007-02-12 20:21:00,97.191,97.191,97.163,97.164,562600001.0
2007-02-12 20:22:00,97.168,97.181,97.146,97.153,894899993.0
2007-02-12 20:23:00,97.159,97.172,97.138,97.17,812300000.0
2007-02-12 20:24:00,97.163,97.175,97.141,97.16,614100007.0
2007-02-12 20:25:00,97.161,97.199,97.116,97.145,597099993.0
2007-02-12 20:26:00,97.175,97.184,97.153,97.154,579400005.0
2007-02-12 20:27:00,97.178,97.19,97.163,97.163,1067499995.0
2007-02-12 20:28:00,97.14,97.16,97.14,97.14,1486099994.0
2007-02-12 20:29:00,97.16,97.16,97.16,97.16,1486099994.0
2007-02-12 20:31:00,97.152,97.177,97.143,97.177,1486099994.0
2007-02-12 20:33:00,97.18,97.188,97.148,97.176,614699992.0
2007-02-12 20:34:00,97.19,97.195,97.165,97.17,310999999.0
2007-02-12 20:35:00,97.17,97.191,97.162,97.18,645600000.0
2007-02-12 20:36:00,97.166,97.183,97.15,97.176,448800002.0
2007-02-12 20:37:00,97.162,97.188,97.154,97.181,524699997.0
2007-02-12 20:38:00,97.183,97.19,97.158,97.167,1422099995.0
2007-02-12 20:39:00,97.167,97.197,97.166,97.184,1197199986.0
2007-02-12 20:40:00,97.17,97.19,97.165,97.19,1501500010.0
2007-02-12 20:41:00,97.166,97.176,97.135,97.144,984100002.0
2007-02-12 20:42:00,97.174,97.188,97.154,97.177,969100002.0
2007-02-12 20:43:00,97.181,97.189,97.161,97.163,640799996.0
2007-02-12 20:44:00,97.185,97.185,97.149,97.17,1305499997.0
2007-02-12 20:45:00,97.153,97.179,97.149,97.168,968799994.0
2007-02-12 20:46:00,97.177,97.189,97.16,97.16,781700008.0
2007-02-12 20:47:00,97.161,97.195,97.159,97.185,1093899986.0
2007-02-12 20:48:00,97.166,97.186,97.158,97.178,803099998.0
2007-02-12 20:49:00,97.175,97.183,97.158,97.161,701599999.0
2007-02-12 20:50:00,97.171,97.171,97.132,97.132,833099996.0
2007-02-12 20:51:00,97.173,97.174,97.141,97.149,675200000.0
2007-02-12 20:52:00,97.15,97.182,97.143,97.182,597900005.0
2007-02-12 20:53:00,97.18,97.185,97.149,97.161,1384700004.0
2007-02-12 20:54:00,97.153,97.172,97.14,97.169,482899999.0
2007-02-12 20:55:00,97.151,97.167,97.131,97.167,1010199987.0
2007-02-12 20:56:00,97.165,97.171,97.135,97.135,1040299998.0
2007-02-12 20:57:00,97.144,97.169,97.138,97.157,1365399994.0
2007-02-12 20:58:00,97.23,97.23,97.22,97.22,2080699998.0
2007-02-12 20:59:00,97.144,97.175,97.128,97.162,2080699998.0
2007-02-12 21:00:00,97.24,97.25,97.24,97.25,789499997.0
2007-02-12 21:02:00,97.161,97.169,97.134,97.157,789499997.0
2007-02-12 21:03:00,97.115,97.159,97.112,97.135,466000000.0
2007-02-12 21:04:00,97.164,97.164,97.144,97.164,414699995.0
2007-02-12 21:05:00,97.149,97.162,97.117,97.121,195699999.0
2007-02-12 21:06:00,97.152,97.172,97.152,97.167,562100004.0
2007-02-12 21:07:00,97.157,97.175,97.143,97.175,671699998.0
2007-02-12 21:08:00,97.144,97.174,97.144,97.168,473399999.0
2007-02-12 21:09:00,97.168,97.176,97.155,97.158,311500001.0
2007-02-12 21:10:00,97.169,97.185,97.161,97.175,437399993.0
2007-02-12 21:11:00,97.158,97.173,97.153,97.173,481999999.0
2007-02-12 21:12:00,97.168,97.179,97.15,97.166,422799994.0
2007-02-12 21:13:00,97.175,97.18,97.155,97.155,931799997.0
2007-02-12 21:14:00,97.165,97.182,97.154,97.173,991199997.0
2007-02-12 21:15:00,97.158,97.175,97.137,97.158,1007799993.0
2007-02-12 21:16:00,97.158,97.171,97.142,97.149,782800005.0
2007-02-12 21:17:00,97.157,97.175,97.142,97.153,1218099998.0
2007-02-12 21:18:00,97.166,97.173,97.143,97.155,696799996.0
2007-02-12 21:19:00,97.155,97.189,97.155,97.171,1162800003.0
2007-02-12 21:20:00,97.167,97.178,97.142,97.143,1863800009.0
2007-02-12 21:21:00,97.154,97.17,97.145,97.164,1964499991.0
2007-02-12 21:22:00,97.148,97.167,97.133,97.156,1649699992.0
2007-02-12 21:23:00,97.153,97.172,97.129,97.172,1102999991.0
2007-02-12 21:24:00,97.17,97.175,97.14,97.158,852000000.0
2007-02-12 21:25:00,97.167,97.176,97.152,97.161,1243300001.0
2007-02-12 21:26:00,97.167,97.18,97.153,97.157,522599997.0
2007-02-12 21:27:00,97.157,97.179,97.156,97.168,546699991.0
2007-02-12 21:28:00,97.165,97.165,97.139,97.149,301899996.0
2007-02-12 21:29:00,97.158,97.166,97.135,97.15,549500007.0
2007-02-12 21:30:00,97.145,97.166,97.135,97.162,506399994.0
2007-02-12 21:31:00,97.151,97.177,97.151,97.169,316999998.0
2007-02-12 21:32:00,97.172,97.182,97.157,97.163,1221199986.0
2007-02-12 21:33:00,97.167,97.172,97.152,97.153,241300005.0
2007-02-12 21:34:00,97.167,97.167,97.13,97.13,481400002.0
2007-02-12 21:35:00,97.164,97.176,97.147,97.15,292100000.0
2007-02-12 21:36:00,97.137,97.16,97.137,97.156,263799997.0
2007-02-12 21:37:00,97.13,97.16,97.13,97.16,440799995.0
2007-02-12 21:38:00,97.14,97.16,97.137,97.155,432399998.0
2007-02-12 21:39:00,97.155,97.165,97.136,97.155,343400008.0
2007-02-12 21:40:00,97.153,97.17,97.14,97.16,453700000.0
2007-02-12 21:41:00,97.147,97.169,97.139,97.159,333900007.0
2007-02-12 21:42:00,97.158,97.176,97.142,97.161,623099995.0
2007-02-12 21:43:00,97.17,97.17,97.143,97.15,732500002.0
2007-02-12 21:44:00,97.167,97.178,97.147,97.161,1412300000.0
2007-02-12 21:45:00,97.165,97.17,97.138,97.144,997200001.0
2007-02-12 21:46:00,97.163,97.167,97.139,97.139,421899994.0
2007-02-12 21:47:00,97.155,97.192,97.155,97.192,858299994.0
2007-02-12 21:48:00,97.198,97.224,97.195,97.206,216800000.0
2007-02-12 21:49:00,97.211,97.215,97.178,97.18,696900005.0
2007-02-12 21:50:00,97.185,97.205,97.185,97.205,97600000.0
2007-02-12 21:51:00,97.207,97.225,97.203,97.203,415999997.0
2007-02-12 21:52:00,97.226,97.253,97.209,97.221,548699999.0
2007-02-12 21:53:00,97.239,97.251,97.227,97.251,190499999.0
2007-02-12 21:54:00,97.258,97.258,97.235,97.238,169900001.0
2007-02-12 21:55:00,97.254,97.258,97.238,97.246,115999999.0
2007-02-12 21:56:00,97.252,97.261,97.233,97.241,674499995.0
2007-02-12 21:57:00,97.243,97.243,97.223,97.223,182800000.0
2007-02-12 21:58:00,97.218,97.233,97.21,97.223,145700001.0
2007-02-12 21:59:00,97.231,97.242,97.209,97.213,521800000.0
2007-02-12 22:00:00,97.224,97.256,97.208,97.236,580799998.0
2007-02-12 22:01:00,97.216,97.243,97.21,97.24,876599992.0
2007-02-12 22:02:00,97.235,97.247,97.216,97.217,1162499988.0
2007-02-12 22:03:00,97.202,97.228,97.202,97.218,278300001.0
2007-02-12 22:04:00,97.222,97.222,97.189,97.197,837500005.0
2007-02-12 22:05:00,97.209,97.22,97.186,97.199,294599997.0
2007-02-12 22:06:00,97.194,97.212,97.185,97.205,194500003.0
2007-02-12 22:07:00,97.211,97.213,97.194,97.198,200999999.0
2007-02-12 22:08:00,97.223,97.223,97.192,97.193,178299996.0
2007-02-12 22:09:00,97.183,97.225,97.169,97.169,396099997.0
2007-02-12 22:10:00,97.228,97.228,97.158,97.158,151400000.0
2007-02-12 22:11:00,97.222,97.229,97.18,97.199,338099999.0
2007-02-12 22:12:00,97.196,97.219,97.181,97.205,365400000.0
2007-02-12 22:13:00,97.191,97.213,97.181,97.213,550099994.0
2007-02-12 22:14:00,97.2,97.215,97.196,97.215,231800001.0
2007-02-12 22:15:00,97.2,97.22,97.195,97.213,544500006.0
2007-02-12 22:16:00,97.198,97.224,97.197,97.218,516700001.0
2007-02-12 22:17:00,97.199,97.23,97.199,97.23,101200001.0
2007-02-12 22:18:00,97.225,97.231,97.21,97.211,260600002.0
2007-02-12 22:19:00,97.224,97.238,97.21,97.23,202699999.0
2007-02-12 22:20:00,97.225,97.23,97.21,97.218,325099999.0
2007-02-12 22:21:00,97.221,97.225,97.203,97.203,204000000.0
2007-02-12 22:22:00,97.216,97.228,97.204,97.221,601699995.0
2007-02-12 22:23:00,97.222,97.224,97.204,97.206,231899999.0
2007-02-12 22:24:00,97.221,97.224,97.206,97.209,109700001.0
2007-02-12 22:25:00,97.225,97.23,97.209,97.219,261100001.0
2007-02-12 22:26:00,97.2,97.222,97.2,97.222,32100000.0
2007-02-12 22:27:00,97.212,97.216,97.184,97.184,828299996.0
2007-02-12 22:28:00,97.206,97.228,97.201,97.216,265899996.0
2007-02-12 22:29:00,97.211,97.231,97.19,97.215,282999998.0
2007-02-12 22:30:00,97.225,97.238,97.207,97.225,498400000.0
2007-02-12 22:31:00,97.214,97.232,97.212,97.228,104300000.0
2007-02-12 22:32:00,97.221,97.231,97.203,97.203,170400001.0
2007-02-12 22:33:00,97.217,97.229,97.204,97.205,533400003.0
2007-02-12 22:34:00,97.219,97.219,97.19,97.194,614099999.0
2007-02-12 22:35:00,97.218,97.224,97.199,97.2,194699994.0
2007-02-12 22:36:00,97.206,97.219,97.194,97.212,345400000.0
2007-02-12 22:37:00,97.214,97.214,97.189,97.195,157099999.0
2007-02-12 22:38:00,97.197,97.214,97.194,97.212,165899997.0
2007-02-12 22:39:00,97.212,97.232,97.206,97.227,202300000.0
2007-02-12 22:40:00,97.224,97.225,97.204,97.204,235599999.0
2007-02-12 22:41:00,97.225,97.225,97.21,97.21,266400003.0
2007-02-12 22:42:00,97.21,97.224,97.193,97.216,247399993.0
2007-02-12 22:43:00,97.206,97.224,97.191,97.213,608599997.0
2007-02-12 22:44:00,97.218,97.23,97.2,97.2,434599995.0
2007-02-12 22:45:00,97.204,97.223,97.178,97.201,571499994.0
2007-02-12 22:46:00,97.193,97.214,97.179,97.21,378300003.0
2007-02-12 22:47:00,97.199,97.222,97.199,97.222,278699998.0
2007-02-12 22:48:00,97.21,97.229,97.189,97.214,622399992.0
2007-02-12 22:49:00,97.22,97.235,97.204,97.212,520799996.0
2007-02-12 22:50:00,97.228,97.228,97.198,97.198,196800002.0
2007-02-12 22:51:00,97.2,97.224,97.193,97.201,710600002.0
2007-02-12 22:52:00,97.214,97.232,97.21,97.231,219400001.0
2007-02-12 22:53:00,97.233,97.237,97.194,97.204,453500004.0
2007-02-12 22:54:00,97.215,97.241,97.21,97.228,267899999.0
2007-02-12 22:55:00,97.228,97.235,97.21,97.214,284400000.0
2007-02-12 22:56:00,97.229,97.233,97.209,97.21,232399998.0
2007-02-12 22:57:00,97.218,97.238,97.203,97.236,254699999.0
2007-02-12 22:58:00,97.228,97.25,97.224,97.229,280599996.0
2007-02-12 22:59:00,97.211,97.231,97.168,97.229,351199996.0
2007-02-12 23:00:00,97.255,97.27,97.231,97.249,260499999.0
2007-02-12 23:01:00,97.262,97.262,97.237,97.237,144200002.0
2007-02-12 23:02:00,97.268,97.272,97.25,97.258,210599999.0
2007-02-12 23:03:00,97.264,97.266,97.237,97.246,168599999.0
2007-02-12 23:04:00,97.252,97.258,97.23,97.235,41300000.0
2007-02-12 23:05:00,97.263,97.265,97.241,97.249,98600001.0
2007-02-12 23:06:00,97.241,97.263,97.241,97.25,184199998.0
2007-02-12 23:07:00,97.232,97.267,97.229,97.267,138399999.0
2007-02-12 23:08:00,97.244,97.262,97.227,97.238,305899998.0
2007-02-12 23:09:00,97.253,97.259,97.234,97.259,117399999.0
2007-02-12 23:10:00,97.238,97.258,97.233,97.234,196600005.0
2007-02-12 23:11:00,97.237,97.259,97.23,97.255,142399999.0
2007-02-12 23:12:00,97.235,97.252,97.226,97.25,290899996.0
2007-02-12 23:13:00,97.225,97.249,97.222,97.244,229299999.0
2007-02-12 23:14:00,97.252,97.252,97.226,97.229,211199996.0
2007-02-12 23:15:00,97.246,97.257,97.226,97.242,181399997.0
2007-02-12 23:16:00,97.23,97.263,97.23,97.25,332500005.0
2007-02-12 23:17:00,97.25,97.258,97.228,97.242,406699999.0
2007-02-12 23:18:00,97.24,97.255,97.227,97.247,285800001.0
2007-02-12 23:19:00,97.229,97.252,97.224,97.228,155699999.0
2007-02-12 23:20:00,97.242,97.254,97.231,97.241,204399997.0
2007-02-12 23:21:00,97.218,97.257,97.218,97.257,224899996.0
2007-02-12 23:22:00,97.256,97.259,97.231,97.231,140599997.0
2007-02-12 23:23:00,97.247,97.26,97.229,97.244,233099996.0
2007-02-12 23:24:00,97.246,97.258,97.234,97.25,293099998.0
2007-02-12 23:25:00,97.241,97.259,97.231,97.256,191200002.0
2007-02-12 23:26:00,97.246,97.257,97.231,97.248,186899997.0
2007-02-12 23:27:00,97.246,97.259,97.236,97.252,148200000.0
2007-02-12 23:28:00,97.209,97.228,97.191,97.197,300399998.0
2007-02-12 23:29:00,97.226,97.247,97.208,97.208,336499995.0
2007-02-12 23:30:00,97.25,97.25,97.23,97.23,107400000.0
2007-02-12 23:31:00,97.243,97.243,97.221,97.225,109899999.0
2007-02-12 23:32:00,97.214,97.242,97.214,97.242,159000002.0
2007-02-12 23:33:00,97.24,97.25,97.219,97.237,130799999.0
2007-02-12 23:34:00,97.233,97.247,97.214,97.238,359499994.0
2007-02-12 23:35:00,97.23,97.245,97.209,97.235,184800002.0
2007-02-12 23:36:00,97.224,97.237,97.212,97.226,208800001.0
2007-02-12 23:37:00,97.223,97.233,97.214,97.233,128000000.0
2007-02-12 23:38:00,97.237,97.243,97.217,97.225,186500000.0
2007-02-12 23:39:00,97.237,97.247,97.22,97.234,200000002.0
2007-02-12 23:40:00,97.235,97.241,97.212,97.22,177400000.0
2007-02-12 23:41:00,97.22,97.242,97.219,97.238,267600000.0
2007-02-12 23:42:00,97.208,97.234,97.202,97.221,298400001.0
2007-02-12 23:43:00,97.21,97.23,97.21,97.23,284800006.0
2007-02-12 23:44:00,97.199,97.23,97.193,97.23,236700004.0
2007-02-12 23:45:00,97.204,97.222,97.2,97.22,27900000.0
2007-02-12 23:46:00,97.225,97.23,97.212,97.218,70699999.0
2007-02-12 23:47:00,97.223,97.224,97.191,97.203,208499998.0
2007-02-12 23:48:00,97.208,97.235,97.207,97.235,252900002.0
2007-02-12 23:49:00,97.237,97.237,97.201,97.205,100699999.0
2007-02-12 23:50:00,97.192,97.234,97.192,97.234,248999996.0
2007-02-12 23:51:00,97.212,97.231,97.197,97.222,292500000.0
2007-02-12 23:52:00,97.225,97.235,97.212,97.22,138499999.0
2007-02-12 23:53:00,97.23,97.24,97.22,97.225,242599999.0
2007-02-12 23:54:00,97.246,97.246,97.216,97.223,305399996.0
2007-02-12 23:55:00,97.217,97.249,97.217,97.245,200199999.0
2007-02-12 23:56:00,97.244,97.262,97.236,97.251,216300001.0
2007-02-12 23:57:00,97.24,97.256,97.228,97.256,147600000.0
2007-02-12 23:58:00,97.248,97.248,97.225,97.23,84100000.0
2007-02-12 23:59:00,97.24,97.252,97.227,97.25,183999997.0
2007-02-13 00:00:00,97.227,97.248,97.209,97.225,148900000.0
2007-02-13 00:01:00,97.217,97.238,97.195,97.209,153599999.0
2007-02-13 00:02:00,97.235,97.251,97.225,97.233,263000002.0
2007-02-13 00:03:00,97.231,97.248,97.225,97.248,310999997.0
2007-02-13 00:04:00,97.236,97.253,97.224,97.237,314100004.0
2007-02-13 00:05:00,97.247,97.268,97.236,97.263,182999999.0
2007-02-13 00:06:00,97.237,97.265,97.227,97.265,321999996.0
2007-02-13 00:07:00,97.261,97.264,97.242,97.248,286300000.0
2007-02-13 00:08:00,97.254,97.272,97.254,97.272,109700000.0
2007-02-13 00:09:00,97.269,97.269,97.216,97.216,132799997.0
2007-02-13 00:10:00,97.24,97.262,97.236,97.239,314899996.0
2007-02-13 00:11:00,97.265,97.265,97.241,97.249,163100000.0
2007-02-13 00:12:00,97.271,97.28,97.251,97.251,336400001.0
2007-02-13 00:13:00,97.272,97.277,97.252,97.252,206199996.0
2007-02-13 00:14:00,97.262,97.275,97.246,97.258,153800001.0
2007-02-13 00:15:00,97.265,97.27,97.251,97.251,163899999.0
2007-02-13 00:16:00,97.246,97.275,97.239,97.275,209299998.0
2007-02-13 00:17:00,97.28,97.28,97.239,97.239,111600000.0
2007-02-13 00:18:00,97.244,97.264,97.242,97.249,185099999.0
2007-02-13 00:19:00,97.255,97.259,97.237,97.253,118799998.0
2007-02-13 00:20:00,97.222,97.241,97.21,97.224,417699998.0
2007-02-13 00:21:00,97.232,97.232,97.208,97.225,185999998.0
2007-02-13 00:22:00,97.226,97.231,97.205,97.224,345099999.0
2007-02-13 00:23:00,97.228,97.23,97.208,97.208,217900001.0
2007-02-13 00:24:00,97.206,97.23,97.192,97.23,306599994.0
2007-02-13 00:25:00,97.229,97.242,97.215,97.232,122300000.0
2007-02-13 00:26:00,97.217,97.24,97.214,97.22,231899999.0
2007-02-13 00:27:00,97.219,97.237,97.21,97.225,259400000.0
2007-02-13 00:28:00,97.225,97.23,97.21,97.225,271899998.0
2007-02-13 00:29:00,97.226,97.23,97.196,97.221,249799997.0
2007-02-13 00:30:00,97.222,97.222,97.197,97.201,82299999.0
2007-02-13 00:31:00,97.187,97.215,97.187,97.215,43900000.0
2007-02-13 00:32:00,97.204,97.228,97.186,97.209,262700001.0
2007-02-13 00:33:00,97.218,97.245,97.204,97.245,308299999.0
2007-02-13 00:34:00,97.2,97.221,97.175,97.201,95299998.0
2007-02-13 00:35:00,97.215,97.229,97.199,97.206,305200002.0
2007-02-13 00:36:00,97.208,97.226,97.203,97.224,229599996.0
2007-02-13 00:37:00,97.222,97.231,97.206,97.211,350800003.0
2007-02-13 00:38:00,97.227,97.228,97.205,97.208,187300000.0
2007-02-13 00:39:00,97.22,97.22,97.192,97.195,220300002.0
2007-02-13 00:40:00,97.193,97.207,97.178,97.196,196800002.0
2007-02-13 00:41:00,97.196,97.207,97.183,97.185,191900001.0
2007-02-13 00:42:00,97.17,97.198,97.17,97.198,257500001.0
2007-02-13 00:43:00,97.186,97.194,97.169,97.181,17100000.0
2007-02-13 00:44:00,97.182,97.182,97.135,97.135,222999996.0
2007-02-13 00:45:00,97.158,97.173,97.144,97.16,308300001.0
2007-02-13 00:46:00,97.132,97.16,97.128,97.16,195400000.0
2007-02-13 00:47:00,97.146,97.171,97.141,97.17,275999996.0
2007-02-13 00:48:00,97.169,97.176,97.135,97.135,226000000.0
2007-02-13 00:49:00,97.163,97.18,97.152,97.167,215200000.0
2007-02-13 00:50:00,97.136,97.166,97.136,97.16,240300000.0
2007-02-13 00:51:00,97.144,97.171,97.141,97.171,189699998.0
2007-02-13 00:52:00,97.17,97.17,97.144,97.15,231300003.0
2007-02-13 00:53:00,97.17,97.17,97.15,97.158,160900000.0
2007-02-13 00:54:00,97.154,97.167,97.139,97.16,233099995.0
2007-02-13 00:55:00,97.163,97.163,97.143,97.155,235900000.0
2007-02-13 00:56:00,97.126,97.159,97.126,97.156,284499999.0
2007-02-13 00:57:00,97.152,97.168,97.146,97.168,233500003.0
2007-02-13 00:58:00,97.155,97.17,97.137,97.155,173199998.0
2007-02-13 00:59:00,97.161,97.169,97.141,97.156,285500002.0
2007-02-13 01:00:00,97.144,97.179,97.144,97.163,327400000.0
2007-02-13 01:01:00,97.163,97.169,97.145,97.145,212599999.0
2007-02-13 01:02:00,97.163,97.171,97.134,97.151,255200002.0
2007-02-13 01:03:00,97.151,97.166,97.134,97.151,101099998.0
2007-02-13 01:04:00,97.163,97.166,97.139,97.139,240599999.0
2007-02-13 01:05:00,97.144,97.144,97.124,97.125,77899999.0
2007-02-13 01:06:00,97.114,97.138,97.101,97.12,227299997.0
2007-02-13 01:07:00,97.121,97.121,97.088,97.088,185100001.0
2007-02-13 01:08:00,97.095,97.114,97.087,97.114,173099998.0
2007-02-13 01:09:00,97.113,97.12,97.093,97.106,208199995.0
2007-02-13 01:10:00,97.12,97.12,97.1,97.1,209800003.0
2007-02-13 01:11:00,97.108,97.12,97.093,97.12,249599997.0
2007-02-13 01:12:00,97.122,97.124,97.098,97.102,234099995.0
2007-02-13 01:13:00,97.11,97.127,97.087,97.112,177199998.0
2007-02-13 01:14:00,97.125,97.13,97.103,97.103,168600005.0
2007-02-13 01:15:00,97.115,97.127,97.105,97.118,93600000.0
2007-02-13 01:16:00,97.114,97.137,97.11,97.125,228100000.0
2007-02-13 01:17:00,97.101,97.125,97.101,97.125,160900002.0
2007-02-13 01:18:00,97.112,97.13,97.107,97.113,206699999.0
2007-02-13 01:19:00,97.108,97.124,97.102,97.113,105000000.0
2007-02-13 01:20:00,97.096,97.126,97.092,97.109,214100000.0
2007-02-13 01:21:00,97.115,97.126,97.097,97.097,217499998.0
2007-02-13 01:22:00,97.11,97.12,97.094,97.106,55500000.0
2007-02-13 01:23:00,97.1,97.126,97.096,97.108,190599996.0
2007-02-13 01:24:00,97.099,97.125,97.096,97.114,114499998.0
2007-02-13 01:25:00,97.12,97.132,97.105,97.107,113900002.0
2007-02-13 01:26:00,97.108,97.136,97.099,97.136,313600000.0
2007-02-13 01:27:00,97.129,97.152,97.129,97.15,192099999.0
2007-02-13 01:28:00,97.149,97.159,97.126,97.129,116499998.0
2007-02-13 01:29:00,97.113,97.167,97.113,97.165,211800000.0
2007-02-13 01:30:00,97.16,97.168,97.139,97.15,191699998.0
2007-02-13 01:31:00,97.146,97.157,97.132,97.157,116299997.0
2007-02-13 01:32:00,97.138,97.158,97.135,97.158,109399999.0
2007-02-13 01:33:00,97.142,97.156,97.136,97.152,171500000.0
2007-02-13 01:34:00,97.152,97.159,97.131,97.141,398200002.0
2007-02-13 01:35:00,97.139,97.157,97.137,97.153,211099998.0
2007-02-13 01:36:00,97.155,97.16,97.129,97.15,215299997.0
2007-02-13 01:37:00,97.158,97.158,97.128,97.14,97300000.0
2007-02-13 01:38:00,97.153,97.16,97.131,97.153,237799996.0
2007-02-13 01:39:00,97.145,97.15,97.13,97.138,231599997.0
2007-02-13 01:40:00,97.145,97.146,97.123,97.123,150799999.0
2007-02-13 01:41:00,97.118,97.147,97.118,97.147,298799995.0
2007-02-13 01:42:00,97.146,97.146,97.11,97.11,144399998.0
2007-02-13 01:43:00,97.133,97.145,97.113,97.145,136500001.0
2007-02-13 01:44:00,97.143,97.143,97.123,97.127,182000001.0
2007-02-13 01:45:00,97.115,97.133,97.087,97.105,34400000.0
2007-02-13 01:46:00,97.103,97.109,97.08,97.09,337499999.0
2007-02-13 01:47:00,97.092,97.109,97.089,97.101,158499997.0
2007-02-13 01:48:00,97.105,97.122,97.086,97.122,400400002.0
2007-02-13 01:49:00,97.113,97.113,97.088,97.091,287599999.0
2007-02-13 01:50:00,97.095,97.12,97.073,97.101,453799998.0
2007-02-13 01:51:00,97.104,97.122,97.068,97.102,218700001.0
2007-02-13 01:52:00,97.1,97.1,97.083,97.083,145699997.0
2007-02-13 01:53:00,97.082,97.104,97.072,97.096,272200001.0
2007-02-13 01:54:00,97.107,97.118,97.092,97.1,251900002.0
2007-02-13 01:55:00,97.109,97.123,97.095,97.108,113099999.0
2007-02-13 01:56:00,97.084,97.114,97.083,97.111,239999999.0
2007-02-13 01:57:00,97.112,97.112,97.078,97.08,321899997.0
2007-02-13 01:58:00,97.084,97.105,97.075,97.105,377199996.0
2007-02-13 01:59:00,97.108,97.108,97.08,97.094,277400000.0
2007-02-13 02:00:00,97.095,97.117,97.095,97.114,228499998.0
2007-02-13 02:01:00,97.12,97.128,97.097,97.097,134700001.0
2007-02-13 02:02:00,97.106,97.106,97.069,97.091,217500002.0
2007-02-13 02:03:00,97.09,97.091,97.062,97.062,208400000.0
2007-02-13 02:04:00,97.082,97.082,97.056,97.081,171899999.0
2007-02-13 02:05:00,97.07,97.085,97.051,97.07,264300000.0
2007-02-13 02:06:00,97.079,97.089,97.061,97.061,178800000.0
2007-02-13 02:07:00,97.052,97.074,97.031,97.05,290199996.0
2007-02-13 02:08:00,97.039,97.062,97.036,97.05,228099999.0
2007-02-13 02:09:00,97.037,97.042,97.012,97.018,311799997.0
2007-02-13 02:10:00,97.005,97.023,97.001,97.023,107899999.0
2007-02-13 02:11:00,96.993,97.016,96.978,96.993,210799996.0
2007-02-13 02:12:00,96.989,97.033,96.989,97.033,185599998.0
2007-02-13 02:13:00,97.046,97.052,97.021,97.027,157599999.0
2007-02-13 02:14:00,97.058,97.062,97.036,97.036,157400002.0
2007-02-13 02:15:00,97.032,97.059,97.032,97.046,194299998.0
2007-02-13 02:16:00,97.036,97.048,97.016,97.024,358100000.0
2007-02-13 02:17:00,97.036,97.05,97.022,97.04,133700002.0
2007-02-13 02:18:00,97.04,97.047,97.017,97.023,302899999.0
2007-02-13 02:19:00,97.029,97.046,97.013,97.033,241500005.0
2007-02-13 02:20:00,97.021,97.06,97.02,97.06,131600004.0
2007-02-13 02:21:00,97.067,97.07,97.048,97.061,171000000.0
2007-02-13 02:22:00,97.039,97.068,97.034,97.068,146200000.0
2007-02-13 02:23:00,97.059,97.078,97.047,97.078,257300000.0
2007-02-13 02:24:00,97.078,97.09,97.06,97.06,220099998.0
2007-02-13 02:25:00,97.076,97.076,97.041,97.049,221899996.0
2007-02-13 02:26:00,97.058,97.07,97.028,97.046,102900000.0
2007-02-13 02:27:00,97.06,97.06,97.036,97.039,278499997.0
2007-02-13 02:28:00,97.058,97.074,97.053,97.074,91399998.0
2007-02-13 02:29:00,97.058,97.082,97.058,97.07,240900000.0
2007-02-13 02:30:00,97.04,97.068,97.04,97.064,276900001.0
2007-02-13 02:31:00,97.05,97.064,97.037,97.042,337699994.0
2007-02-13 02:32:00,97.054,97.066,97.052,97.052,79200000.0
2007-02-13 02:33:00,97.059,97.076,97.05,97.073,136600000.0
2007-02-13 02:34:00,97.062,97.084,97.042,97.06,319899999.0
2007-02-13 02:35:00,97.072,97.082,97.046,97.065,190399999.0
2007-02-13 02:36:00,97.075,97.083,97.056,97.059,189400000.0
2007-02-13 02:37:00,97.05,97.078,97.04,97.078,226499997.0
2007-02-13 02:38:00,97.075,97.087,97.059,97.083,237200003.0
2007-02-13 02:39:00,97.062,97.092,97.062,97.078,341700003.0
2007-02-13 02:40:00,97.081,97.082,97.052,97.069,120300000.0
2007-02-13 02:41:00,97.075,97.084,97.058,97.069,317499998.0
2007-02-13 02:42:00,97.073,97.093,97.06,97.093,321899997.0
2007-02-13 02:43:00,97.083,97.083,97.057,97.08,208700003.0
2007-02-13 02:44:00,97.065,97.085,97.064,97.075,298299999.0
2007-02-13 02:45:00,97.047,97.068,97.047,97.056,58600000.0
2007-02-13 02:46:00,97.053,97.056,97.022,97.025,319599999.0
2007-02-13 02:47:00,97.029,97.049,97.022,97.028,240900002.0
2007-02-13 02:48:00,97.034,97.046,97.016,97.035,227399999.0
2007-02-13 02:49:00,97.028,97.033,97.012,97.017,101599999.0
2007-02-13 02:50:00,97.021,97.033,97.013,97.028,194299999.0
2007-02-13 02:51:00,97.002,97.019,96.995,97.015,120499998.0
2007-02-13 02:52:00,97.009,97.041,97.009,97.035,275799998.0
2007-02-13 02:53:00,97.028,97.039,97.008,97.025,146100000.0
2007-02-13 02:54:00,97.014,97.049,97.008,97.049,144200002.0
2007-02-13 02:55:00,97.058,97.058,97.031,97.031,291799999.0
2007-02-13 02:56:00,97.047,97.066,97.04,97.055,286699999.0
2007-02-13 02:57:00,97.051,97.063,97.037,97.05,103699999.0
2007-02-13 02:58:00,97.051,97.071,97.05,97.064,254500002.0
2007-02-13 02:59:00,97.06,97.06,97.031,97.033,308099996.0
2007-02-13 03:00:00,97.051,97.067,97.023,97.053,334100000.0
2007-02-13 03:01:00,97.059,97.074,97.046,97.073,255799998.0
2007-02-13 03:02:00,97.083,97.094,97.067,97.078,219799994.0
2007-02-13 03:03:00,97.059,97.08,97.056,97.058,255099998.0
2007-02-13 03:04:00,97.075,97.08,97.062,97.068,69099999.0
2007-02-13 03:05:00,97.064,97.078,97.048,97.065,242599997.0
2007-02-13 03:06:00,97.061,97.099,97.061,97.085,246200003.0
2007-02-13 03:07:00,97.083,97.095,97.065,97.075,152200000.0
2007-02-13 03:08:00,97.063,97.076,97.044,97.057,207999999.0
2007-02-13 03:09:00,97.041,97.045,97.022,97.028,214700002.0
2007-02-13 03:10:00,97.032,97.036,97.012,97.022,376300001.0
2007-02-13 03:11:00,97.036,97.047,97.015,97.028,192700000.0
2007-02-13 03:12:00,97.029,97.05,97.022,97.026,224200000.0
2007-02-13 03:13:00,97.036,97.054,97.033,97.046,281099997.0
2007-02-13 03:14:00,97.041,97.046,97.024,97.034,160900000.0
2007-02-13 03:15:00,97.031,97.048,97.015,97.016,272400000.0
2007-02-13 03:16:00,97.03,97.055,97.025,97.041,107799999.0
2007-02-13 03:17:00,97.061,97.061,97.038,97.042,219600000.0
2007-02-13 03:18:00,97.057,97.057,97.025,97.038,146299997.0
2007-02-13 03:19:00,97.025,97.046,97.016,97.028,222000002.0
2007-02-13 03:20:00,97.035,97.05,97.023,97.034,172399999.0
2007-02-13 03:21:00,97.049,97.061,97.036,97.036,399000000.0
2007-02-13 03:22:00,97.03,97.056,97.023,97.049,182699997.0
2007-02-13 03:23:00,97.055,97.07,97.043,97.043,156599999.0
2007-02-13 03:24:00,97.049,97.071,97.035,97.058,271300003.0
2007-02-13 03:25:00,97.067,97.072,97.041,97.047,379000001.0
2007-02-13 03:26:00,97.065,97.081,97.06,97.075,272400002.0
2007-02-13 03:27:00,97.061,97.073,97.037,97.065,208300000.0
2007-02-13 03:28:00,97.063,97.063,97.041,97.041,67999999.0
2007-02-13 03:29:00,97.029,97.053,97.02,97.02,182599996.0
2007-02-13 03:30:00,97.021,97.034,97.006,97.023,228499997.0
2007-02-13 03:31:00,97.011,97.031,97.001,97.013,254199999.0
2007-02-13 03:32:00,97.018,97.025,96.996,97.002,308300002.0
2007-02-13 03:33:00,97.01,97.014,96.987,96.992,292899996.0
2007-02-13 03:34:00,97.0,97.0,96.974,96.979,200799999.0
2007-02-13 03:35:00,96.987,96.999,96.97,96.979,258199997.0
2007-02-13 03:36:00,96.998,97.012,96.986,96.995,215099995.0
2007-02-13 03:37:00,97.005,97.005,96.952,96.952,147200000.0
2007-02-13 03:38:00,96.948,96.983,96.946,96.953,71199999.0
2007-02-13 03:39:00,96.909,96.931,96.903,96.923,203600001.0
2007-02-13 03:40:00,96.92,96.953,96.92,96.95,189300000.0
2007-02-13 03:41:00,96.946,96.964,96.937,96.951,198499997.0
2007-02-13 03:42:00,96.933,96.965,96.931,96.965,244100001.0
2007-02-13 03:43:00,96.955,96.967,96.936,96.948,179899999.0
2007-02-13 03:44:00,96.943,96.957,96.891,96.943,233800000.0
2007-02-13 03:45:00,96.939,96.958,96.928,96.954,293099997.0
2007-02-13 03:46:00,96.943,96.96,96.926,96.926,325699995.0
2007-02-13 03:47:00,96.937,96.949,96.92,96.926,219099997.0
2007-02-13 03:48:00,96.923,96.948,96.916,96.933,252000001.0
2007-02-13 03:49:00,96.929,96.945,96.909,96.931,261499996.0
2007-02-13 03:50:00,96.938,96.952,96.925,96.935,125000000.0
2007-02-13 03:51:00,96.957,96.967,96.937,96.937,237100001.0
2007-02-13 03:52:00,96.962,96.98,96.935,96.966,349300000.0
2007-02-13 03:53:00,96.952,96.974,96.936,96.95,215999999.0
2007-02-13 03:54:00,96.944,96.966,96.937,96.949,175400001.0
2007-02-13 03:55:00,96.949,96.962,96.936,96.939,324300003.0
2007-02-13 03:56:00,96.955,96.963,96.943,96.962,195099999.0
2007-02-13 03:57:00,96.95,96.954,96.923,96.923,156299998.0
2007-02-13 03:58:00,96.929,96.929,96.886,96.886,148200001.0
2007-02-13 03:59:00,96.876,96.877,96.841,96.858,198400002.0
2007-02-13 04:00:00,96.86,96.88,96.84,96.86,116900000.0
2007-02-13 04:01:00,96.887,96.902,96.874,96.89,184700000.0
2007-02-13 04:02:00,96.883,96.896,96.869,96.876,251400003.0
2007-02-13 04:03:00,96.879,96.897,96.879,96.897,54099998.0
2007-02-13 04:04:00,96.882,96.891,96.86,96.863,165600001.0
2007-02-13 04:05:00,96.879,96.893,96.869,96.885,164799999.0
2007-02-13 04:06:00,96.833,96.87,96.833,96.87,208999999.0
2007-02-13 04:07:00,96.848,96.888,96.848,96.882,175399999.0
2007-02-13 04:08:00,96.863,96.883,96.848,96.869,205400001.0
2007-02-13 04:09:00,96.884,96.898,96.87,96.87,300699996.0
2007-02-13 04:10:00,96.897,96.917,96.884,96.903,322500001.0
2007-02-13 04:11:00,96.889,96.912,96.889,96.897,110499999.0
2007-02-13 04:12:00,96.895,96.895,96.878,96.886,139399999.0
2007-02-13 04:13:00,96.877,96.893,96.87,96.886,214399997.0
2007-02-13 04:14:00,96.857,96.889,96.857,96.889,133199999.0
2007-02-13 04:15:00,96.875,96.893,96.862,96.869,141699997.0
2007-02-13 04:16:00,96.867,96.874,96.847,96.852,225400003.0
2007-02-13 04:17:00,96.86,96.86,96.832,96.848,111000001.0
2007-02-13 04:18:00,96.83,96.872,96.83,96.865,139899998.0
2007-02-13 04:19:00,96.874,96.874,96.849,96.858,70400000.0
2007-02-13 04:20:00,96.826,96.859,96.825,96.851,247199998.0
2007-02-13 04:21:00,96.852,96.852,96.822,96.822,253000000.0
2007-02-13 04:22:00,96.84,96.867,96.84,96.852,82200000.0
2007-02-13 04:23:00,96.865,96.9,96.851,96.875,271200001.0
2007-02-13 04:24:00,96.878,96.903,96.878,96.897,225700004.0
2007-02-13 04:25:00,96.906,96.924,96.899,96.905,257799998.0
2007-02-13 04:26:00,96.893,96.893,96.873,96.873,26000000.0
2007-02-13 04:27:00,96.863,96.9,96.863,96.897,133400002.0
2007-02-13 04:28:00,96.897,96.903,96.883,96.896,149100003.0
2007-02-13 04:29:00,96.886,96.898,96.875,96.894,165400000.0
2007-02-13 04:30:00,96.879,96.895,96.874,96.884,84400000.0
2007-02-13 04:31:00,96.891,96.903,96.877,96.884,254400005.0
2007-02-13 04:32:00,96.897,96.897,96.868,96.868,197100006.0
2007-02-13 04:33:00,96.883,96.889,96.865,96.884,275600004.0
2007-02-13 04:34:00,96.87,96.876,96.845,96.858,169499999.0
2007-02-13 04:35:00,96.855,96.883,96.844,96.868,207400001.0
2007-02-13 04:36:00,96.883,96.891,96.864,96.879,307999998.0
2007-02-13 04:37:00,96.877,96.902,96.877,96.902,68099999.0
2007-02-13 04:38:00,96.886,96.907,96.881,96.884,147700003.0
2007-02-13 04:39:00,96.921,96.921,96.884,96.884,330299994.0
2007-02-13 04:40:00,96.907,96.917,96.891,96.899,196700003.0
2007-02-13 04:41:00,96.914,96.919,96.889,96.905,204000000.0
2007-02-13 04:42:00,96.903,96.916,96.893,96.893,253500003.0
2007-02-13 04:43:00,96.903,96.906,96.884,96.888,278899995.0
2007-02-13 04:44:00,96.896,96.908,96.888,96.903,206600002.0
2007-02-13 04:45:00,96.898,96.91,96.891,96.905,120400001.0
2007-02-13 04:46:00,96.901,96.904,96.881,96.882,206000006.0
2007-02-13 04:47:00,96.89,96.89,96.864,96.865,170999998.0
2007-02-13 04:48:00,96.875,96.891,96.875,96.889,27700000.0
2007-02-13 04:49:00,96.893,96.902,96.873,96.884,198700001.0
2007-02-13 04:50:00,96.902,96.905,96.88,96.883,284600003.0
2007-02-13 04:51:00,96.893,96.9,96.87,96.87,120699999.0
2007-02-13 04:52:00,96.864,96.894,96.845,96.868,283600001.0
2007-02-13 04:53:00,96.891,96.899,96.876,96.879,157000000.0
2007-02-13 04:54:00,96.884,96.897,96.866,96.88,177999997.0
2007-02-13 04:55:00,96.887,96.898,96.876,96.884,20800000.0
2007-02-13 04:56:00,96.891,96.915,96.883,96.905,203700003.0
2007-02-13 04:57:00,96.894,96.91,96.892,96.905,238799999.0
2007-02-13 04:58:00,96.902,96.909,96.888,96.905,173300003.0
2007-02-13 04:59:00,96.907,96.927,96.899,96.919,203900001.0
2007-02-13 05:00:00,96.913,96.937,96.879,96.89,277000001.0
2007-02-13 05:01:00,96.889,96.924,96.889,96.924,87100000.0
2007-02-13 05:02:00,96.913,96.916,96.878,96.893,172600000.0
2007-02-13 05:03:00,96.903,96.927,96.899,96.907,187899997.0
2007-02-13 05:04:00,96.904,96.923,96.898,96.904,265800000.0
2007-02-13 05:05:00,96.918,96.931,96.9,96.91,248900002.0
2007-02-13 05:06:00,96.907,96.913,96.887,96.896,142899999.0
2007-02-13 05:07:00,96.917,96.917,96.892,96.91,189499999.0
2007-02-13 05:08:00,96.895,96.913,96.885,96.892,133799999.0
2007-02-13 05:09:00,96.901,96.918,96.887,96.915,265299998.0
2007-02-13 05:10:00,96.914,96.914,96.881,96.897,287399998.0
2007-02-13 05:11:00,96.923,96.927,96.899,96.919,165800000.0
2007-02-13 05:12:00,96.899,96.926,96.89,96.89,155600001.0
2007-02-13 05:13:00,96.901,96.911,96.895,96.911,112799999.0
2007-02-13 05:14:00,96.874,96.911,96.869,96.911,220700003.0
2007-02-13 05:15:00,96.907,96.92,96.901,96.917,124500001.0
2007-02-13 05:16:00,96.913,96.931,96.913,96.921,177799999.0
2007-02-13 05:17:00,96.907,96.927,96.904,96.923,204200004.0
2007-02-13 05:18:00,96.93,96.936,96.91,96.912,462000000.0
2007-02-13 05:19:00,96.924,96.924,96.906,96.906,57599998.0
2007-02-13 05:20:00,96.901,96.922,96.895,96.908,231899998.0
2007-02-13 05:21:00,96.915,96.929,96.907,96.923,240300003.0
2007-02-13 05:22:00,96.922,96.923,96.892,96.892,135100001.0
2007-02-13 05:23:00,96.912,96.928,96.896,96.914,139300003.0
2007-02-13 05:24:00,96.904,96.928,96.904,96.928,131299999.0
2007-02-13 05:25:00,96.937,96.939,96.885,96.913,128999999.0
2007-02-13 05:26:00,96.907,96.93,96.907,96.919,115800001.0
2007-02-13 05:27:00,96.919,96.93,96.91,96.925,135600002.0
2007-02-13 05:28:00,96.902,96.923,96.894,96.902,149400001.0
2007-02-13 05:29:00,96.906,96.925,96.906,96.91,60299999.0
2007-02-13 05:30:00,96.92,96.932,96.897,96.915,333700003.0
2007-02-13 05:31:00,96.904,96.904,96.876,96.878,191499999.0
2007-02-13 05:32:00,96.901,96.918,96.893,96.893,205799997.0
2007-02-13 05:33:00,96.888,96.904,96.886,96.902,275299994.0
2007-02-13 05:34:00,96.88,96.893,96.863,96.872,238400001.0
2007-02-13 05:35:00,96.871,96.895,96.871,96.895,21600000.0
2007-02-13 05:36:00,96.886,96.895,96.869,96.877,247700004.0
2007-02-13 05:37:00,96.875,96.875,96.848,96.861,139300001.0
2007-02-13 05:38:00,96.85,96.867,96.848,96.863,320899998.0
2007-02-13 05:39:00,96.843,96.867,96.843,96.857,243700000.0
2007-02-13 05:40:00,96.843,96.864,96.833,96.863,156000004.0
2007-02-13 05:41:00,96.846,96.875,96.836,96.849,299100004.0
2007-02-13 05:42:00,96.85,96.865,96.85,96.865,78400001.0
2007-02-13 05:43:00,96.857,96.877,96.855,96.873,256700000.0
2007-02-13 05:44:00,96.845,96.874,96.845,96.868,257399996.0
2007-02-13 05:45:00,96.875,96.875,96.86,96.86,12900000.0
2007-02-13 05:46:00,96.854,96.88,96.854,96.88,45199999.0
2007-02-13 05:47:00,96.858,96.87,96.801,96.856,241600003.0
2007-02-13 05:48:00,96.876,96.887,96.863,96.878,189599999.0
2007-02-13 05:49:00,96.887,96.895,96.869,96.87,167900000.0
2007-02-13 05:50:00,96.856,96.886,96.851,96.867,250900000.0
2007-02-13 05:51:00,96.862,96.881,96.841,96.871,170099998.0
2007-02-13 05:52:00,96.867,96.877,96.85,96.857,216800001.0
2007-02-13 05:53:00,96.881,96.884,96.866,96.871,294700004.0
2007-02-13 05:54:00,96.86,96.885,96.86,96.867,207200002.0
2007-02-13 05:55:00,96.847,96.881,96.847,96.87,230500001.0
2007-02-13 05:56:00,96.866,96.888,96.844,96.88,266299998.0
2007-02-13 05:57:00,96.862,96.877,96.857,96.86,180800000.0
2007-02-13 05:58:00,96.868,96.889,96.852,96.868,227000001.0
2007-02-13 05:59:00,96.858,96.881,96.847,96.857,313199999.0
2007-02-13 06:00:00,96.846,96.874,96.846,96.872,324100001.0
2007-02-13 06:01:00,96.861,96.882,96.852,96.882,103900001.0
2007-02-13 06:02:00,96.857,96.879,96.857,96.879,38400001.0
2007-02-13 06:03:00,96.878,96.882,96.864,96.882,138100001.0
2007-02-13 06:04:00,96.882,96.888,96.859,96.873,225199997.0
2007-02-13 06:05:00,96.888,96.894,96.871,96.871,323099997.0
2007-02-13 06:06:00,96.897,96.907,96.875,96.893,253499999.0
2007-02-13 06:07:00,96.898,96.928,96.897,96.928,54499999.0
2007-02-13 06:08:00,96.91,96.925,96.902,96.923,197500001.0
2007-02-13 06:09:00,96.899,96.918,96.896,96.918,239299997.0
2007-02-13 06:10:00,96.897,96.925,96.897,96.918,286600002.0
2007-02-13 06:11:00,96.907,96.93,96.898,96.91,199000000.0
2007-02-13 06:12:00,96.91,96.915,96.892,96.898,20200000.0
2007-02-13 06:13:00,96.9,96.926,96.9,96.92,204300001.0
2007-02-13 06:14:00,96.906,96.912,96.881,96.898,247199998.0
2007-02-13 06:15:00,96.87,96.904,96.87,96.9,213400000.0
2007-02-13 06:16:00,96.876,96.905,96.873,96.896,401800001.0
2007-02-13 06:17:00,96.886,96.897,96.867,96.883,256799999.0
2007-02-13 06:18:00,96.876,96.893,96.855,96.88,99599999.0
2007-02-13 06:19:00,96.885,96.885,96.861,96.88,282500001.0
2007-02-13 06:20:00,96.849,96.874,96.844,96.863,290599995.0
2007-02-13 06:21:00,96.839,96.858,96.831,96.847,39900000.0
2007-02-13 06:22:00,96.836,96.851,96.834,96.849,50400001.0
2007-02-13 06:23:00,96.84,96.848,96.818,96.831,125699999.0
2007-02-13 06:24:00,96.853,96.854,96.837,96.854,51300000.0
2007-02-13 06:25:00,96.827,96.857,96.822,96.857,224400000.0
2007-02-13 06:26:00,96.847,96.864,96.84,96.845,270999998.0
2007-02-13 06:27:00,96.85,96.874,96.848,96.85,232199999.0
2007-02-13 06:28:00,96.868,96.881,96.846,96.846,172299998.0
2007-02-13 06:29:00,96.878,96.893,96.86,96.87,224399997.0
2007-02-13 06:30:00,96.852,96.87,96.843,96.867,139800001.0
2007-02-13 06:31:00,96.85,96.869,96.837,96.862,215000000.0
2007-02-13 06:32:00,96.851,96.887,96.851,96.881,243499997.0
2007-02-13 06:33:00,96.87,96.893,96.86,96.883,101799998.0
2007-02-13 06:34:00,96.863,96.873,96.857,96.857,81200000.0
2007-02-13 06:35:00,96.86,96.881,96.835,96.842,222900005.0
2007-02-13 06:36:00,96.827,96.854,96.827,96.846,190200002.0
2007-02-13 06:37:00,96.849,96.861,96.838,96.849,178000000.0
2007-02-13 06:38:00,96.844,96.865,96.828,96.854,199399999.0
2007-02-13 06:39:00,96.859,96.861,96.845,96.845,82400001.0
2007-02-13 06:40:00,96.865,96.871,96.849,96.857,272400004.0
2007-02-13 06:41:00,96.863,96.869,96.845,96.845,146699999.0
2007-02-13 06:42:00,96.866,96.873,96.84,96.859,184100000.0
2007-02-13 06:43:00,96.848,96.871,96.848,96.871,130700002.0
2007-02-13 06:44:00,96.871,96.883,96.858,96.858,241099999.0
2007-02-13 06:45:00,96.869,96.882,96.851,96.867,159699999.0
2007-02-13 06:46:00,96.869,96.9,96.869,96.878,259899999.0
2007-02-13 06:47:00,96.884,96.897,96.865,96.883,174699999.0
2007-02-13 06:48:00,96.894,96.894,96.874,96.874,96999999.0
2007-02-13 06:49:00,96.88,96.897,96.869,96.869,134699997.0
2007-02-13 06:50:00,96.88,96.9,96.88,96.884,201599998.0
2007-02-13 06:51:00,96.88,96.896,96.878,96.894,244100004.0
2007-02-13 06:52:00,96.864,96.892,96.858,96.887,200300001.0
2007-02-13 06:53:00,96.895,96.899,96.869,96.869,338600000.0
2007-02-13 06:54:00,96.876,96.883,96.861,96.868,166600000.0
2007-02-13 06:55:00,96.885,96.9,96.877,96.889,113299998.0
2007-02-13 06:56:00,96.864,96.889,96.859,96.883,261599997.0
2007-02-13 06:57:00,96.886,96.891,96.867,96.877,93600001.0
2007-02-13 06:58:00,96.895,96.895,96.851,96.878,167399998.0
2007-02-13 06:59:00,96.873,96.899,96.872,96.89,182700000.0
2007-02-13 07:00:00,96.885,96.885,96.848,96.848,151800000.0
2007-02-13 07:01:00,96.865,96.878,96.854,96.877,237399999.0
2007-02-13 07:02:00,96.874,96.874,96.85,96.853,145099999.0
2007-02-13 07:03:00,96.859,96.888,96.859,96.877,194900000.0
2007-02-13 07:04:00,96.881,96.89,96.862,96.877,158500000.0
2007-02-13 07:05:00,96.88,96.901,96.871,96.89,171500002.0
2007-02-13 07:06:00,96.88,96.88,96.88,96.88,16500000.0
2007-02-13 07:07:00,96.891,96.909,96.889,96.904,157700002.0
2007-02-13 07:08:00,96.905,96.908,96.883,96.883,162500001.0
2007-02-13 07:09:00,96.904,96.917,96.888,96.892,191100004.0
2007-02-13 07:10:00,96.91,96.91,96.885,96.885,126300000.0
2007-02-13 07:11:00,96.901,96.923,96.895,96.911,225000005.0
2007-02-13 07:12:00,96.914,96.92,96.898,96.901,346000002.0
2007-02-13 07:13:00,96.915,96.933,96.907,96.928,320100002.0
2007-02-13 07:14:00,96.904,96.924,96.893,96.905,239499997.0
2007-02-13 07:15:00,96.915,96.923,96.897,96.905,198099998.0
2007-02-13 07:16:00,96.886,96.925,96.886,96.925,284900001.0
2007-02-13 07:17:00,96.905,96.931,96.905,96.927,253700001.0
2007-02-13 07:18:00,96.922,96.94,96.896,96.93,285400002.0
2007-02-13 07:19:00,96.911,96.933,96.911,96.933,302800004.0
2007-02-13 07:20:00,96.94,96.951,96.924,96.924,250100000.0
2007-02-13 07:21:00,96.936,96.952,96.926,96.952,211299999.0
2007-02-13 07:22:00,96.933,96.949,96.927,96.946,94099999.0
2007-02-13 07:23:00,96.953,96.968,96.941,96.957,303100002.0
2007-02-13 07:24:00,96.955,96.968,96.941,96.955,173499999.0
2007-02-13 07:25:00,96.953,96.971,96.949,96.965,187300000.0
2007-02-13 07:26:00,96.952,96.967,96.922,96.953,209399999.0
2007-02-13 07:27:00,96.939,96.946,96.92,96.924,228000000.0
2007-02-13 07:28:00,96.919,96.919,96.886,96.886,271400000.0
2007-02-13 07:29:00,96.937,96.945,96.919,96.923,205699999.0
2007-02-13 07:30:00,96.938,96.938,96.913,96.93,215899999.0
2007-02-13 07:31:00,96.933,96.952,96.929,96.929,215400000.0
2007-02-13 07:32:00,96.945,96.945,96.919,96.919,120700000.0
2007-02-13 07:33:00,96.931,96.943,96.9,96.928,119999998.0
2007-02-13 07:34:00,96.939,96.95,96.921,96.929,85799998.0
2007-02-13 07:35:00,96.931,96.95,96.927,96.948,282600000.0
2007-02-13 07:36:00,96.932,96.962,96.932,96.962,181299999.0
2007-02-13 07:37:00,96.96,96.96,96.931,96.947,193899999.0
2007-02-13 07:38:00,96.93,96.954,96.93,96.952,110600000.0
2007-02-13 07:39:00,96.948,96.951,96.925,96.93,244800000.0
2007-02-13 07:40:00,96.923,96.938,96.923,96.937,46500000.0
2007-02-13 07:41:00,96.946,96.946,96.92,96.93,213599997.0
2007-02-13 07:42:00,96.92,96.947,96.916,96.947,136299998.0
2007-02-13 07:43:00,96.927,96.954,96.922,96.934,179099999.0
2007-02-13 07:44:00,96.938,96.938,96.91,96.921,133000001.0
2007-02-13 07:45:00,96.9,96.935,96.9,96.925,186099997.0
2007-02-13 07:46:00,96.925,96.926,96.899,96.915,183499998.0
2007-02-13 07:47:00,96.905,96.928,96.905,96.928,124399999.0
2007-02-13 07:48:00,96.914,96.93,96.911,96.925,183599997.0
2007-02-13 07:49:00,96.914,96.932,96.91,96.925,149999997.0
2007-02-13 07:50:00,96.921,96.924,96.899,96.902,267499994.0
2007-02-13 07:51:00,96.91,96.925,96.904,96.917,200199995.0
2007-02-13 07:52:00,96.893,96.92,96.893,96.915,259299999.0
2007-02-13 07:53:00,96.915,96.928,96.895,96.895,207600002.0
2007-02-13 07:54:00,96.912,96.917,96.894,96.9,203400002.0
2007-02-13 07:55:00,96.912,96.928,96.903,96.925,315400003.0
2007-02-13 07:56:00,96.919,96.932,96.906,96.925,256400000.0
2007-02-13 07:57:00,96.923,96.931,96.905,96.909,184300002.0
2007-02-13 07:58:00,96.918,96.921,96.897,96.898,326400001.0
2007-02-13 07:59:00,96.899,96.927,96.899,96.918,253099998.0
2007-02-13 08:00:00,96.894,96.923,96.883,96.903,287700002.0
2007-02-13 08:01:00,96.906,96.929,96.9,96.918,218600002.0
2007-02-13 08:02:00,96.922,96.933,96.915,96.917,206700005.0
2007-02-13 08:03:00,96.906,96.929,96.901,96.925,314800004.0
2007-02-13 08:04:00,96.928,96.944,96.911,96.931,126699997.0
2007-02-13 08:05:00,96.928,96.951,96.924,96.945,213800001.0
2007-02-13 08:06:00,96.934,96.953,96.934,96.953,126400002.0
2007-02-13 08:07:00,96.95,96.961,96.93,96.937,186599998.0
2007-02-13 08:08:00,96.941,96.96,96.938,96.952,156799998.0
2007-02-13 08:09:00,96.927,96.957,96.927,96.957,217199998.0
2007-02-13 08:10:00,96.927,96.946,96.917,96.926,234599993.0
2007-02-13 08:11:00,96.948,96.961,96.929,96.934,157199995.0
2007-02-13 08:12:00,96.957,96.973,96.945,96.949,196799999.0
2007-02-13 08:13:00,96.97,96.97,96.94,96.94,266599998.0
2007-02-13 08:14:00,96.908,96.953,96.903,96.937,375299999.0
2007-02-13 08:15:00,96.933,96.965,96.926,96.926,207300003.0
2007-02-13 08:16:00,96.952,96.966,96.928,96.949,278099999.0
2007-02-13 08:17:00,96.96,96.971,96.948,96.953,119799999.0
2007-02-13 08:18:00,96.955,96.97,96.951,96.964,255499999.0
2007-02-13 08:19:00,96.985,97.001,96.974,96.993,167199998.0
2007-02-13 08:20:00,96.992,97.006,96.975,96.995,138199998.0
2007-02-13 08:21:00,96.997,97.01,96.978,96.983,186399998.0
2007-02-13 08:22:00,96.996,97.009,96.982,96.982,183800001.0
2007-02-13 08:23:00,96.997,97.004,96.979,96.98,298499997.0
2007-02-13 08:24:00,96.984,97.003,96.967,96.986,262400002.0
2007-02-13 08:25:00,96.967,96.995,96.967,96.995,150399998.0
2007-02-13 08:26:00,96.99,96.993,96.966,96.976,229099999.0
2007-02-13 08:27:00,96.975,97.002,96.969,96.985,295200000.0
2007-02-13 08:28:00,96.963,96.997,96.963,96.997,213199998.0
2007-02-13 08:29:00,96.987,97.012,96.987,97.003,158999998.0
2007-02-13 08:30:00,97.003,97.014,96.992,97.007,198399999.0
2007-02-13 08:31:00,97.002,97.012,96.977,96.998,122299998.0
2007-02-13 08:32:00,96.986,97.005,96.979,96.997,301600000.0
2007-02-13 08:33:00,96.995,97.0,96.97,96.97,137100000.0
2007-02-13 08:34:00,96.99,97.003,96.975,96.995,288200006.0
2007-02-13 08:35:00,96.995,97.007,96.98,96.994,158800001.0
2007-02-13 08:36:00,97.007,97.013,96.984,96.984,331399998.0
2007-02-13 08:37:00,96.993,96.998,96.972,96.974,158199999.0
2007-02-13 08:38:00,96.976,97.004,96.976,97.004,137299999.0
2007-02-13 08:39:00,96.974,97.006,96.974,96.995,229299997.0
2007-02-13 08:40:00,96.988,97.002,96.97,96.982,350199998.0
2007-02-13 08:41:00,96.988,96.995,96.974,96.978,193099998.0
2007-02-13 08:42:00,96.994,96.996,96.958,96.982,218299998.0
2007-02-13 08:43:00,96.973,96.993,96.962,96.983,223499997.0
2007-02-13 08:44:00,96.989,96.992,96.955,96.955,211499998.0
2007-02-13 08:45:00,96.969,96.993,96.96,96.99,335100001.0
2007-02-13 08:46:00,96.953,96.974,96.941,96.96,169700001.0
2007-02-13 08:47:00,96.97,96.985,96.946,96.946,236399997.0
2007-02-13 08:48:00,96.95,96.964,96.936,96.938,206300000.0
2007-02-13 08:49:00,96.937,96.954,96.937,96.953,178699996.0
2007-02-13 08:50:00,96.937,96.962,96.917,96.94,108299999.0
2007-02-13 08:51:00,96.939,96.968,96.916,96.944,219100001.0
2007-02-13 08:52:00,96.953,96.953,96.933,96.933,154799999.0
2007-02-13 08:53:00,96.956,96.956,96.918,96.92,233400003.0
2007-02-13 08:54:00,96.931,96.948,96.902,96.908,305399998.0
2007-02-13 08:55:00,96.913,96.942,96.913,96.942,303000000.0
2007-02-13 08:56:00,96.949,96.975,96.948,96.967,167600003.0
2007-02-13 08:57:00,96.972,96.972,96.944,96.953,387500003.0
2007-02-13 08:58:00,96.955,96.955,96.928,96.934,311100003.0
2007-02-13 08:59:00,96.919,96.957,96.919,96.957,139800001.0
2007-02-13 09:00:00,96.968,96.982,96.946,96.973,371800001.0
2007-02-13 09:01:00,96.968,96.997,96.968,96.993,319099996.0
2007-02-13 09:02:00,96.989,97.003,96.969,96.985,288199995.0
2007-02-13 09:03:00,96.988,96.988,96.963,96.963,281299998.0
2007-02-13 09:04:00,96.953,96.981,96.941,96.963,339900001.0
2007-02-13 09:05:00,96.954,96.967,96.926,96.953,151300002.0
2007-02-13 09:06:00,96.942,96.957,96.92,96.94,166799999.0
2007-02-13 09:07:00,96.945,96.978,96.945,96.967,200800001.0
2007-02-13 09:08:00,96.958,96.974,96.931,96.945,250399999.0
2007-02-13 09:09:00,96.959,96.959,96.929,96.941,253100003.0
2007-02-13 09:10:00,96.934,96.939,96.911,96.921,294799997.0
2007-02-13 09:11:00,96.945,96.96,96.938,96.96,121800000.0
2007-02-13 09:12:00,96.964,96.98,96.943,96.966,246500002.0
2007-02-13 09:13:00,96.976,96.994,96.965,96.992,183999998.0
2007-02-13 09:14:00,96.993,97.009,96.965,96.982,239599998.0
2007-02-13 09:15:00,96.99,97.02,96.983,96.995,112500000.0
2007-02-13 09:16:00,97.023,97.052,97.007,97.033,161099998.0
2007-02-13 09:17:00,97.037,97.066,97.03,97.064,219700003.0
2007-02-13 09:18:00,97.031,97.058,97.03,97.041,113199999.0
2007-02-13 09:19:00,97.059,97.067,97.04,97.045,257700000.0
2007-02-13 09:20:00,97.045,97.06,97.023,97.043,245699998.0
2007-02-13 09:21:00,97.047,97.057,97.028,97.033,254499998.0
2007-02-13 09:22:00,97.057,97.098,97.043,97.083,194599999.0
2007-02-13 09:23:00,97.097,97.097,97.056,97.056,269000000.0
2007-02-13 09:24:00,97.054,97.067,97.039,97.052,216899998.0
2007-02-13 09:25:00,97.05,97.069,97.027,97.048,374100003.0
2007-02-13 09:26:00,97.059,97.072,97.042,97.062,206200000.0
2007-02-13 09:27:00,97.059,97.079,97.039,97.053,238399998.0
2007-02-13 09:28:00,97.054,97.073,97.044,97.065,253400000.0
2007-02-13 09:29:00,97.071,97.086,97.065,97.074,255000002.0
2007-02-13 09:30:00,97.087,97.087,97.055,97.065,217599997.0
2007-02-13 09:31:00,97.081,97.081,97.058,97.074,194300004.0
2007-02-13 09:32:00,97.052,97.075,97.051,97.064,326000003.0
2007-02-13 09:33:00,97.046,97.065,97.026,97.063,258200002.0
2007-02-13 09:34:00,97.028,97.078,97.028,97.078,190900002.0
2007-02-13 09:35:00,97.075,97.082,97.053,97.053,145600001.0
2007-02-13 09:36:00,97.075,97.075,97.041,97.046,232400002.0
2007-02-13 09:37:00,97.051,97.076,97.036,97.058,206099998.0
2007-02-13 09:38:00,97.035,97.052,97.024,97.04,241400001.0
2007-02-13 09:39:00,97.027,97.032,96.998,97.025,211599999.0
2007-02-13 09:40:00,97.02,97.036,97.009,97.036,249199998.0
2007-02-13 09:41:00,97.046,97.046,97.02,97.025,235100000.0
2007-02-13 09:42:00,97.015,97.04,96.998,97.04,218000000.0
2007-02-13 09:43:00,97.016,97.055,97.016,97.038,235699996.0
2007-02-13 09:44:00,97.055,97.061,97.036,97.038,152399998.0
2007-02-13 09:45:00,97.027,97.062,97.019,97.049,229700000.0
2007-02-13 09:46:00,97.058,97.062,97.04,97.045,194800002.0
2007-02-13 09:47:00,97.049,97.051,97.03,97.037,211299999.0
2007-02-13 09:48:00,97.032,97.052,97.018,97.042,274100001.0
2007-02-13 09:49:00,97.037,97.053,97.029,97.033,173899998.0
2007-02-13 09:50:00,97.038,97.062,97.036,97.053,412900003.0
2007-02-13 09:51:00,97.043,97.063,97.033,97.059,369099997.0
2007-02-13 09:52:00,97.063,97.063,97.01,97.01,160600002.0
2007-02-13 09:53:00,97.04,97.058,97.033,97.033,235599998.0
2007-02-13 09:54:00,97.05,97.063,97.041,97.062,153299999.0
2007-02-13 09:55:00,97.046,97.084,97.046,97.081,143599999.0
2007-02-13 09:56:00,97.071,97.098,97.071,97.098,146299999.0
2007-02-13 09:57:00,97.084,97.12,97.078,97.12,277500001.0
2007-02-13 09:58:00,97.102,97.122,97.075,97.1,205499995.0
2007-02-13 09:59:00,97.114,97.15,97.102,97.122,125500004.0
2007-02-13 10:00:00,97.147,97.171,97.135,97.139,173700003.0
2007-02-13 10:01:00,97.167,97.199,97.147,97.167,270699999.0
2007-02-13 10:02:00,97.178,97.241,97.174,97.226,298100002.0
2007-02-13 10:03:00,97.246,97.255,97.213,97.213,179599997.0
2007-02-13 10:04:00,97.225,97.229,97.196,97.196,269399998.0
2007-02-13 10:05:00,97.196,97.208,97.16,97.184,224400001.0
2007-02-13 10:06:00,97.19,97.19,97.173,97.177,103400001.0
2007-02-13 10:07:00,97.155,97.163,97.129,97.136,287899994.0
2007-02-13 10:08:00,97.135,97.159,97.114,97.14,253799998.0
2007-02-13 10:09:00,97.159,97.184,97.159,97.183,104699998.0
2007-02-13 10:10:00,97.155,97.188,97.155,97.184,190099999.0
2007-02-13 10:11:00,97.188,97.188,97.166,97.171,221500002.0
2007-02-13 10:12:00,97.159,97.189,97.155,97.172,282100004.0
2007-02-13 10:13:00,97.184,97.189,97.16,97.182,216700004.0
2007-02-13 10:14:00,97.169,97.181,97.156,97.173,143799997.0
2007-02-13 10:15:00,97.182,97.182,97.152,97.159,141199999.0
2007-02-13 10:16:00,97.173,97.185,97.15,97.169,117300000.0
2007-02-13 10:17:00,97.15,97.174,97.148,97.156,251600000.0
2007-02-13 10:18:00,97.153,97.173,97.149,97.159,209500002.0
2007-02-13 10:19:00,97.157,97.166,97.133,97.133,241099997.0
2007-02-13 10:20:00,97.152,97.162,97.132,97.14,318599997.0
2007-02-13 10:21:00,97.143,97.157,97.128,97.141,208900000.0
2007-02-13 10:22:00,97.141,97.155,97.127,97.131,203200000.0
2007-02-13 10:23:00,97.133,97.159,97.12,97.155,208500000.0
2007-02-13 10:24:00,97.155,97.162,97.136,97.144,169499999.0
2007-02-13 10:25:00,97.125,97.146,97.125,97.141,200000000.0
2007-02-13 10:26:00,97.132,97.149,97.119,97.136,203799999.0
2007-02-13 10:27:00,97.111,97.13,97.086,97.095,185200002.0
2007-02-13 10:28:00,97.059,97.085,97.054,97.065,203499997.0
2007-02-13 10:29:00,97.058,97.074,97.043,97.049,216300001.0
2007-02-13 10:30:00,97.056,97.078,97.052,97.069,123600000.0
2007-02-13 10:31:00,97.061,97.078,97.028,97.073,138400001.0
2007-02-13 10:32:00,97.073,97.073,97.048,97.048,194400001.0
2007-02-13 10:33:00,97.063,97.077,97.057,97.074,176700001.0
2007-02-13 10:34:00,97.074,97.076,97.055,97.073,204399999.0
2007-02-13 10:35:00,97.083,97.093,97.069,97.093,165900001.0
2007-02-13 10:36:00,97.082,97.108,97.074,97.102,280800000.0
2007-02-13 10:37:00,97.074,97.096,97.059,97.073,304200001.0
2007-02-13 10:38:00,97.055,97.08,97.055,97.077,148100004.0
2007-02-13 10:39:00,97.068,97.076,97.055,97.055,215500001.0
2007-02-13 10:40:00,97.044,97.074,97.041,97.074,172399997.0
2007-02-13 10:41:00,97.077,97.078,97.052,97.052,168099999.0
2007-02-13 10:42:00,97.063,97.077,97.044,97.062,224799999.0
2007-02-13 10:43:00,97.052,97.071,97.031,97.071,193400005.0
2007-02-13 10:44:00,97.083,97.097,97.066,97.066,299999995.0
2007-02-13 10:45:00,97.095,97.101,97.079,97.087,363000001.0
2007-02-13 10:46:00,97.081,97.09,97.068,97.09,71300000.0
2007-02-13 10:47:00,97.076,97.1,97.068,97.1,231299995.0
2007-02-13 10:48:00,97.105,97.112,97.081,97.09,294500002.0
2007-02-13 10:49:00,97.096,97.109,97.067,97.079,107799999.0
2007-02-13 10:50:00,97.082,97.091,97.069,97.088,125799997.0
2007-02-13 10:51:00,97.092,97.105,97.076,97.092,121700001.0
2007-02-13 10:52:00,97.095,97.1,97.073,97.08,194499995.0
2007-02-13 10:53:00,97.1,97.122,97.098,97.122,237499998.0
2007-02-13 10:54:00,97.121,97.121,97.06,97.099,260699999.0
2007-02-13 10:55:00,97.123,97.15,97.109,97.135,244800000.0
2007-02-13 10:56:00,97.145,97.145,97.116,97.13,184100004.0
2007-02-13 10:57:00,97.111,97.146,97.108,97.13,274099998.0
2007-02-13 10:58:00,97.104,97.127,97.096,97.127,247300000.0
2007-02-13 10:59:00,97.118,97.118,97.098,97.1,213900001.0
2007-02-13 11:00:00,97.123,97.134,97.101,97.11,235599999.0
2007-02-13 11:01:00,97.132,97.142,97.108,97.126,200500001.0
2007-02-13 11:02:00,97.108,97.135,97.094,97.105,85399999.0
2007-02-13 11:03:00,97.097,97.111,97.075,97.093,141999999.0
2007-02-13 11:04:00,97.085,97.098,97.075,97.093,194699999.0
2007-02-13 11:05:00,97.078,97.106,97.064,97.076,402899996.0
2007-02-13 11:06:00,97.073,97.077,97.05,97.057,201200000.0
2007-02-13 11:07:00,97.069,97.085,97.061,97.061,234300000.0
2007-02-13 11:08:00,97.074,97.097,97.057,97.082,286100001.0
2007-02-13 11:09:00,97.073,97.09,97.068,97.083,239300003.0
2007-02-13 11:10:00,97.064,97.09,97.064,97.09,227400001.0
2007-02-13 11:11:00,97.061,97.098,97.061,97.098,368300001.0
2007-02-13 11:12:00,97.1,97.108,97.081,97.098,272199996.0
2007-02-13 11:13:00,97.078,97.101,97.077,97.093,247500001.0
2007-02-13 11:14:00,97.094,97.112,97.088,97.104,293400000.0
2007-02-13 11:15:00,97.1,97.122,97.082,97.101,321500004.0
2007-02-13 11:16:00,97.115,97.115,97.082,97.082,319200002.0
2007-02-13 11:17:00,97.078,97.106,97.074,97.106,160599999.0
2007-02-13 11:18:00,97.091,97.117,97.088,97.103,312599996.0
2007-02-13 11:19:00,97.1,97.128,97.084,97.097,248899999.0
2007-02-13 11:20:00,97.115,97.122,97.092,97.102,366899998.0
2007-02-13 11:21:00,97.112,97.121,97.095,97.11,412500002.0
2007-02-13 11:22:00,97.093,97.115,97.093,97.105,185100000.0
2007-02-13 11:23:00,97.094,97.123,97.094,97.115,123400001.0
2007-02-13 11:24:00,97.112,97.112,97.087,97.103,218700002.0
2007-02-13 11:25:00,97.103,97.109,97.087,97.09,163299999.0
2007-02-13 11:26:00,97.101,97.124,97.096,97.115,313899996.0
2007-02-13 11:27:00,97.101,97.116,97.091,97.11,287900002.0
2007-02-13 11:28:00,97.116,97.116,97.089,97.089,161599998.0
2007-02-13 11:29:00,97.098,97.115,97.081,97.1,240900000.0
2007-02-13 11:30:00,97.078,97.103,97.075,97.103,327899997.0
2007-02-13 11:31:00,97.102,97.126,97.078,97.102,181700005.0
2007-02-13 11:32:00,97.137,97.163,97.125,97.163,410200001.0
2007-02-13 11:33:00,97.152,97.152,97.111,97.111,289200004.0
2007-02-13 11:34:00,97.124,97.152,97.124,97.148,391199999.0
2007-02-13 11:35:00,97.121,97.147,97.121,97.139,161499999.0
2007-02-13 11:36:00,97.119,97.142,97.108,97.116,298099999.0
2007-02-13 11:37:00,97.126,97.153,97.126,97.136,185900002.0
2007-02-13 11:38:00,97.141,97.158,97.126,97.15,204499999.0
2007-02-13 11:39:00,97.132,97.149,97.123,97.147,295300000.0
2007-02-13 11:40:00,97.152,97.162,97.131,97.149,271800001.0
2007-02-13 11:41:00,97.153,97.159,97.126,97.137,381800003.0
2007-02-13 11:42:00,97.164,97.179,97.153,97.153,190400001.0
2007-02-13 11:43:00,97.171,97.172,97.139,97.139,240100003.0
2007-02-13 11:44:00,97.13,97.145,97.111,97.117,281800001.0
2007-02-13 11:45:00,97.102,97.14,97.102,97.14,215399998.0
2007-02-13 11:46:00,97.138,97.14,97.121,97.121,146500001.0
2007-02-13 11:47:00,97.128,97.148,97.114,97.129,205599999.0
2007-02-13 11:48:00,97.118,97.138,97.071,97.091,366600001.0
2007-02-13 11:49:00,97.061,97.087,97.054,97.069,289400003.0
2007-02-13 11:50:00,97.075,97.084,97.053,97.065,303100003.0
2007-02-13 11:51:00,97.067,97.098,97.064,97.089,261500000.0
2007-02-13 11:52:00,97.08,97.105,97.071,97.105,213499999.0
2007-02-13 11:53:00,97.093,97.1,97.059,97.086,340799999.0
2007-02-13 11:54:00,97.084,97.106,97.077,97.094,196999999.0
2007-02-13 11:55:00,97.091,97.091,97.062,97.062,162000000.0
2007-02-13 11:56:00,97.073,97.091,97.054,97.055,226899998.0
2007-02-13 11:57:00,97.07,97.082,97.052,97.065,202500001.0
2007-02-13 11:58:00,97.084,97.116,97.066,97.086,204499996.0
2007-02-13 11:59:00,97.075,97.097,97.046,97.072,395799998.0
2007-02-13 12:00:00,97.063,97.086,97.032,97.079,323200003.0
2007-02-13 12:01:00,97.077,97.083,97.038,97.055,303400002.0
2007-02-13 12:02:00,97.08,97.121,97.043,97.103,123200000.0
2007-02-13 12:03:00,97.103,97.122,97.093,97.122,262400000.0
2007-02-13 12:04:00,97.121,97.121,97.095,97.1,190799998.0
2007-02-13 12:05:00,97.099,97.099,97.074,97.076,151500000.0
2007-02-13 12:06:00,97.093,97.093,97.058,97.068,260999996.0
2007-02-13 12:07:00,97.073,97.084,97.056,97.068,412200000.0
2007-02-13 12:08:00,97.072,97.094,97.071,97.086,188199999.0
2007-02-13 12:09:00,97.069,97.094,97.069,97.091,308399999.0
2007-02-13 12:10:00,97.074,97.097,97.074,97.094,209199998.0
2007-02-13 12:11:00,97.082,97.115,97.082,97.105,199699998.0
2007-02-13 12:12:00,97.102,97.108,97.074,97.074,309599998.0
2007-02-13 12:13:00,97.094,97.11,97.073,97.093,230199995.0
2007-02-13 12:14:00,97.103,97.109,97.079,97.096,348499998.0
2007-02-13 12:15:00,97.121,97.154,97.115,97.146,190499999.0
2007-02-13 12:16:00,97.134,97.134,97.091,97.091,223300004.0
2007-02-13 12:17:00,97.08,97.123,97.079,97.095,189999998.0
2007-02-13 12:18:00,97.104,97.122,97.091,97.091,196600000.0
2007-02-13 12:19:00,97.102,97.131,97.102,97.104,403399997.0
2007-02-13 12:20:00,97.11,97.11,97.079,97.082,260700001.0
2007-02-13 12:21:00,97.074,97.093,97.045,97.089,297499998.0
2007-02-13 12:22:00,97.08,97.1,97.071,97.093,388300003.0
2007-02-13 12:23:00,97.088,97.103,97.064,97.069,173699999.0
2007-02-13 12:24:00,97.087,97.112,97.087,97.109,210300000.0
2007-02-13 12:25:00,97.104,97.104,97.073,97.073,155300001.0
2007-02-13 12:26:00,97.099,97.112,97.082,97.091,192699997.0
2007-02-13 12:27:00,97.085,97.112,97.085,97.11,221799996.0
2007-02-13 12:28:00,97.117,97.117,97.087,97.087,283799999.0
2007-02-13 12:29:00,97.088,97.113,97.08,97.096,284099999.0
2007-02-13 12:30:00,97.078,97.085,97.049,97.049,246599995.0
2007-02-13 12:31:00,97.066,97.088,97.057,97.088,275600000.0
2007-02-13 12:32:00,97.086,97.103,97.074,97.087,272199999.0
2007-02-13 12:33:00,97.075,97.117,97.075,97.117,172900002.0
2007-02-13 12:34:00,97.132,97.133,97.114,97.13,256199996.0
2007-02-13 12:35:00,97.129,97.146,97.116,97.131,87599997.0
2007-02-13 12:36:00,97.108,97.139,97.108,97.116,207000002.0
2007-02-13 12:37:00,97.118,97.138,97.117,97.123,334300002.0
2007-02-13 12:38:00,97.118,97.13,97.112,97.13,202399998.0
2007-02-13 12:39:00,97.128,97.138,97.108,97.124,172600002.0
2007-02-13 12:40:00,97.134,97.161,97.134,97.151,160099999.0
2007-02-13 12:41:00,97.153,97.153,97.136,97.136,150699998.0
2007-02-13 12:42:00,97.132,97.144,97.11,97.142,186200000.0
2007-02-13 12:43:00,97.142,97.142,97.115,97.134,317900004.0
2007-02-13 12:44:00,97.137,97.149,97.121,97.149,188500001.0
2007-02-13 12:45:00,97.151,97.161,97.129,97.137,247299997.0
2007-02-13 12:46:00,97.148,97.161,97.134,97.154,305600000.0
2007-02-13 12:47:00,97.131,97.157,97.131,97.154,308800000.0
2007-02-13 12:48:00,97.157,97.16,97.141,97.141,304800000.0
2007-02-13 12:49:00,97.127,97.143,97.106,97.121,122199998.0
2007-02-13 12:50:00,97.118,97.132,97.104,97.124,184799994.0
2007-02-13 12:51:00,97.125,97.145,97.108,97.13,212500002.0
2007-02-13 12:52:00,97.12,97.138,97.114,97.13,182200000.0
2007-02-13 12:53:00,97.091,97.113,97.028,97.061,142199999.0
2007-02-13 12:54:00,97.075,97.102,97.074,97.102,141399999.0
2007-02-13 12:55:00,97.096,97.111,97.071,97.088,111099999.0
2007-02-13 12:56:00,97.066,97.099,97.066,97.097,191199996.0
2007-02-13 12:57:00,97.094,97.117,97.094,97.098,244300000.0
2007-02-13 12:58:00,97.085,97.104,97.067,97.082,201699998.0
2007-02-13 12:59:00,97.082,97.082,97.046,97.046,155799997.0
2007-02-13 13:00:00,97.068,97.089,97.054,97.072,380100005.0
2007-02-13 13:01:00,97.064,97.084,97.055,97.055,145200001.0
2007-02-13 13:02:00,97.052,97.073,97.048,97.071,323499999.0
2007-02-13 13:03:00,97.065,97.094,97.057,97.057,259500001.0
2007-02-13 13:04:00,97.08,97.09,97.059,97.066,183900000.0
2007-02-13 13:05:00,97.083,97.105,97.08,97.081,207200000.0
2007-02-13 13:06:00,97.09,97.1,97.07,97.095,288499997.0
2007-02-13 13:07:00,97.072,97.109,97.072,97.097,306199996.0
2007-02-13 13:08:00,97.115,97.129,97.099,97.115,209899998.0
2007-02-13 13:09:00,97.106,97.115,97.085,97.093,238399998.0
2007-02-13 13:10:00,97.112,97.126,97.1,97.109,173200000.0
2007-02-13 13:11:00,97.126,97.137,97.107,97.121,239599998.0
2007-02-13 13:12:00,97.132,97.137,97.111,97.125,295099996.0
2007-02-13 13:13:00,97.122,97.148,97.118,97.132,289499998.0
2007-02-13 13:14:00,97.128,97.137,97.103,97.103,260499998.0
2007-02-13 13:15:00,97.106,97.106,97.069,97.069,216900002.0
2007-02-13 13:16:00,97.113,97.115,97.087,97.097,170199998.0
2007-02-13 13:17:00,97.099,97.116,97.053,97.094,180899998.0
2007-02-13 13:18:00,97.107,97.131,97.099,97.125,261799994.0
2007-02-13 13:19:00,97.106,97.133,97.106,97.122,262399998.0
2007-02-13 13:20:00,97.12,97.121,97.099,97.121,186000000.0
2007-02-13 13:21:00,97.116,97.125,97.1,97.1,196000000.0
2007-02-13 13:22:00,97.114,97.127,97.096,97.098,317099999.0
2007-02-13 13:23:00,97.096,97.127,97.096,97.127,310900005.0
2007-02-13 13:24:00,97.107,97.123,97.102,97.123,263799998.0
2007-02-13 13:25:00,97.11,97.131,97.1,97.128,340500001.0
2007-02-13 13:26:00,97.132,97.132,97.105,97.119,273899999.0
2007-02-13 13:27:00,97.1,97.12,97.087,97.108,176100000.0
2007-02-13 13:28:00,97.118,97.12,97.096,97.096,357899999.0
2007-02-13 13:29:00,97.118,97.123,97.098,97.106,201900003.0
2007-02-13 13:30:00,97.11,97.124,97.094,97.122,199399996.0
2007-02-13 13:31:00,97.126,97.145,97.113,97.131,285099996.0
2007-02-13 13:32:00,97.135,97.156,97.118,97.141,256400003.0
2007-02-13 13:33:00,97.157,97.164,97.142,97.144,159200000.0
2007-02-13 13:34:00,97.149,97.184,97.149,97.16,258600001.0
2007-02-13 13:35:00,97.169,97.185,97.155,97.172,192999998.0
2007-02-13 13:36:00,97.173,97.184,97.155,97.168,248100000.0
2007-02-13 13:37:00,97.163,97.185,97.148,97.185,223099996.0
2007-02-13 13:38:00,97.186,97.186,97.148,97.148,136099999.0
2007-02-13 13:39:00,97.179,97.187,97.154,97.174,166500003.0
2007-02-13 13:40:00,97.171,97.185,97.157,97.182,303200000.0
2007-02-13 13:41:00,97.167,97.19,97.166,97.184,217400002.0
2007-02-13 13:42:00,97.172,97.193,97.161,97.193,223899999.0
2007-02-13 13:43:00,97.202,97.202,97.175,97.175,131100000.0
2007-02-13 13:44:00,97.179,97.192,97.165,97.18,208300001.0
2007-02-13 13:45:00,97.162,97.182,97.142,97.157,263000001.0
2007-02-13 13:46:00,97.13,97.152,97.123,97.133,158899999.0
2007-02-13 13:47:00,97.106,97.15,97.098,97.15,367399997.0
2007-02-13 13:48:00,97.132,97.154,97.123,97.123,125600000.0
2007-02-13 13:49:00,97.126,97.149,97.122,97.123,218699999.0
2007-02-13 13:50:00,97.137,97.156,97.113,97.142,402799996.0
2007-02-13 13:51:00,97.146,97.164,97.132,97.164,173899994.0
2007-02-13 13:52:00,97.126,97.15,97.126,97.145,164399999.0
2007-02-13 13:53:00,97.127,97.157,97.127,97.155,257000000.0
2007-02-13 13:54:00,97.143,97.16,97.133,97.148,254099998.0
2007-02-13 13:55:00,97.143,97.145,97.121,97.121,288300001.0
2007-02-13 13:56:00,97.134,97.145,97.114,97.13,169099999.0
2007-02-13 13:57:00,97.155,97.155,97.118,97.125,263199998.0
2007-02-13 13:58:00,97.112,97.14,97.109,97.139,220899999.0
2007-02-13 13:59:00,97.141,97.155,97.126,97.143,315199995.0
2007-02-13 14:00:00,97.156,97.18,97.137,97.163,323200002.0
2007-02-13 14:01:00,97.166,97.181,97.158,97.178,290399996.0
2007-02-13 14:02:00,97.151,97.189,97.139,97.16,261100002.0
2007-02-13 14:03:00,97.169,97.192,97.166,97.185,355199997.0
2007-02-13 14:04:00,97.17,97.185,97.144,97.161,274899997.0
2007-02-13 14:05:00,97.169,97.184,97.157,97.159,125000001.0
2007-02-13 14:06:00,97.179,97.194,97.158,97.179,244100001.0
2007-02-13 14:07:00,97.175,97.192,97.166,97.184,149000000.0
2007-02-13 14:08:00,97.183,97.183,97.156,97.156,227000002.0
2007-02-13 14:09:00,97.16,97.193,97.16,97.193,160399999.0
2007-02-13 14:10:00,97.197,97.198,97.163,97.183,226899998.0
2007-02-13 14:11:00,97.19,97.213,97.189,97.205,221500000.0
2007-02-13 14:12:00,97.215,97.23,97.198,97.211,270000003.0
2007-02-13 14:13:00,97.244,97.253,97.21,97.22,319499999.0
2007-02-13 14:14:00,97.217,97.24,97.209,97.222,209800001.0
2007-02-13 14:15:00,97.243,97.261,97.222,97.261,239799998.0
2007-02-13 14:16:00,97.237,97.256,97.23,97.244,204800003.0
2007-02-13 14:17:00,97.221,97.238,97.216,97.231,161300002.0
2007-02-13 14:18:00,97.225,97.242,97.209,97.233,182800000.0
2007-02-13 14:19:00,97.222,97.235,97.202,97.217,295600001.0
2007-02-13 14:20:00,97.218,97.218,97.175,97.197,217300001.0
2007-02-13 14:21:00,97.223,97.223,97.179,97.2,250699996.0
2007-02-13 14:22:00,97.188,97.223,97.188,97.209,154600000.0
2007-02-13 14:23:00,97.215,97.219,97.183,97.195,241800000.0
2007-02-13 14:24:00,97.222,97.224,97.197,97.206,262700005.0
2007-02-13 14:25:00,97.196,97.216,97.19,97.207,40799999.0
2007-02-13 14:26:00,97.186,97.211,97.174,97.21,145299998.0
2007-02-13 14:27:00,97.212,97.227,97.194,97.197,343099998.0
2007-02-13 14:28:00,97.215,97.215,97.179,97.179,92800000.0
2007-02-13 14:29:00,97.196,97.196,97.17,97.18,309100000.0
2007-02-13 14:30:00,97.181,97.183,97.139,97.157,348999994.0
2007-02-13 14:31:00,97.134,97.168,97.109,97.15,242400000.0
2007-02-13 14:32:00,97.133,97.167,97.133,97.156,200400002.0
2007-02-13 14:33:00,97.158,97.163,97.144,97.148,122799998.0
2007-02-13 14:34:00,97.169,97.184,97.143,97.15,189300000.0
2007-02-13 14:35:00,97.183,97.184,97.161,97.167,260199999.0
2007-02-13 14:36:00,97.178,97.189,97.158,97.168,197400001.0
2007-02-13 14:37:00,97.187,97.193,97.164,97.169,269199995.0
2007-02-13 14:38:00,97.174,97.192,97.158,97.174,297100004.0
2007-02-13 14:39:00,97.161,97.176,97.136,97.158,207599998.0
2007-02-13 14:40:00,97.163,97.163,97.147,97.147,32699999.0
2007-02-13 14:41:00,97.142,97.161,97.137,97.16,119899999.0
2007-02-13 14:42:00,97.159,97.161,97.144,97.151,55700002.0
2007-02-13 14:43:00,97.142,97.165,97.127,97.165,214099999.0
2007-02-13 14:44:00,97.157,97.2,97.157,97.2,322500000.0
2007-02-13 14:45:00,97.193,97.195,97.168,97.183,352999997.0
2007-02-13 14:46:00,97.175,97.191,97.155,97.177,144399997.0
2007-02-13 14:47:00,97.19,97.19,97.154,97.166,191600001.0
2007-02-13 14:48:00,97.183,97.196,97.172,97.172,242000000.0
2007-02-13 14:49:00,97.169,97.19,97.147,97.164,276900001.0
2007-02-13 14:50:00,97.153,97.176,97.141,97.173,346799996.0
2007-02-13 14:51:00,97.176,97.195,97.167,97.192,244199997.0
2007-02-13 14:52:00,97.195,97.226,97.192,97.201,203000002.0
2007-02-13 14:53:00,97.223,97.246,97.209,97.209,291400002.0
2007-02-13 14:54:00,97.204,97.227,97.188,97.199,282999998.0
2007-02-13 14:55:00,97.222,97.228,97.2,97.201,307699999.0
2007-02-13 14:56:00,97.205,97.218,97.194,97.21,115399998.0
2007-02-13 14:57:00,97.197,97.21,97.167,97.185,250100004.0
2007-02-13 14:58:00,97.193,97.214,97.19,97.207,84600000.0
2007-02-13 14:59:00,97.203,97.205,97.147,97.195,192500000.0
2007-02-13 15:00:00,97.197,97.229,97.197,97.229,106500002.0
2007-02-13 15:01:00,97.236,97.267,97.228,97.267,122400004.0
2007-02-13 15:02:00,97.274,97.282,97.257,97.26,308499997.0
2007-02-13 15:03:00,97.272,97.283,97.242,97.242,158799998.0
2007-02-13 15:04:00,97.246,97.246,97.225,97.234,262600001.0
2007-02-13 15:05:00,97.232,97.232,97.203,97.228,227099999.0
2007-02-13 15:06:00,97.218,97.219,97.19,97.201,329200002.0
2007-02-13 15:07:00,97.186,97.21,97.184,97.19,174600000.0
2007-02-13 15:08:00,97.206,97.212,97.179,97.179,181200001.0
2007-02-13 15:09:00,97.185,97.197,97.173,97.197,91499999.0
2007-02-13 15:10:00,97.178,97.195,97.172,97.192,154900002.0
2007-02-13 15:11:00,97.192,97.209,97.175,97.188,130000001.0
2007-02-13 15:12:00,97.21,97.228,97.2,97.228,286699996.0
2007-02-13 15:13:00,97.228,97.242,97.207,97.229,199199999.0
2007-02-13 15:14:00,97.227,97.284,97.227,97.284,233399997.0
2007-02-13 15:15:00,97.28,97.297,97.25,97.262,309299997.0
2007-02-13 15:16:00,97.236,97.262,97.228,97.238,299100002.0
2007-02-13 15:17:00,97.232,97.241,97.208,97.21,490699999.0
2007-02-13 15:18:00,97.215,97.24,97.207,97.223,51800000.0
2007-02-13 15:19:00,97.226,97.245,97.209,97.239,198399999.0
2007-02-13 15:20:00,97.24,97.243,97.205,97.226,365700000.0
2007-02-13 15:21:00,97.222,97.253,97.213,97.253,150899995.0
2007-02-13 15:22:00,97.229,97.264,97.188,97.264,212299995.0
2007-02-13 15:23:00,97.265,97.273,97.25,97.25,344300002.0
2007-02-13 15:24:00,97.258,97.274,97.241,97.272,244899999.0
2007-02-13 15:25:00,97.265,97.285,97.261,97.285,129399999.0
2007-02-13 15:26:00,97.266,97.284,97.257,97.277,218799998.0
2007-02-13 15:27:00,97.282,97.298,97.262,97.283,305300006.0
2007-02-13 15:28:00,97.271,97.288,97.255,97.268,245500004.0
2007-02-13 15:29:00,97.245,97.289,97.245,97.265,144600001.0
2007-02-13 15:30:00,97.261,97.303,97.261,97.282,229599999.0
2007-02-13 15:31:00,97.295,97.295,97.256,97.258,240299999.0
2007-02-13 15:32:00,97.248,97.277,97.241,97.251,299700004.0
2007-02-13 15:33:00,97.27,97.27,97.227,97.227,151000001.0
2007-02-13 15:34:00,97.247,97.247,97.205,97.212,410000001.0
2007-02-13 15:35:00,97.221,97.246,97.195,97.208,123700000.0
2007-02-13 15:36:00,97.207,97.208,97.182,97.196,297699997.0
2007-02-13 15:37:00,97.17,97.196,97.17,97.196,147700003.0
2007-02-13 15:38:00,97.179,97.243,97.179,97.243,191999997.0
2007-02-13 15:39:00,97.253,97.274,97.247,97.262,149699998.0
2007-02-13 15:40:00,97.272,97.299,97.272,97.299,72200001.0
2007-02-13 15:41:00,97.308,97.312,97.288,97.288,171999996.0
2007-02-13 15:42:00,97.284,97.298,97.259,97.279,171999995.0
2007-02-13 15:43:00,97.32,97.32,97.3,97.3,172100000.0
2007-02-13 15:44:00,97.288,97.313,97.258,97.296,224400001.0
2007-02-13 15:45:00,97.294,97.328,97.289,97.328,201899998.0
2007-02-13 15:46:00,97.33,97.33,97.3,97.317,181599999.0
2007-02-13 15:47:00,97.303,97.325,97.286,97.3,160500001.0
2007-02-13 15:48:00,97.285,97.307,97.271,97.283,289600000.0
2007-02-13 15:49:00,97.261,97.282,97.259,97.278,256500005.0
2007-02-13 15:50:00,97.259,97.278,97.255,97.268,105600000.0
2007-02-13 15:51:00,97.25,97.27,97.245,97.256,325200000.0
2007-02-13 15:52:00,97.273,97.293,97.259,97.284,376900001.0
2007-02-13 15:53:00,97.281,97.293,97.26,97.272,316999999.0
2007-02-13 15:54:00,97.26,97.279,97.239,97.239,162100000.0
2007-02-13 15:55:00,97.284,97.285,97.262,97.272,170799998.0
2007-02-13 15:56:00,97.264,97.286,97.244,97.279,166299998.0
2007-02-13 15:57:00,97.27,97.295,97.27,97.29,238199998.0
2007-02-13 15:58:00,97.283,97.283,97.256,97.272,165399997.0
2007-02-13 15:59:00,97.263,97.263,97.22,97.241,141700001.0
2007-02-13 16:00:00,97.248,97.255,97.228,97.235,202600000.0
2007-02-13 16:01:00,97.236,97.243,97.213,97.234,275999997.0
2007-02-13 16:02:00,97.237,97.243,97.218,97.218,137200000.0
2007-02-13 16:03:00,97.205,97.23,97.201,97.215,242899999.0
2007-02-13 16:04:00,97.211,97.237,97.196,97.214,302299999.0
2007-02-13 16:05:00,97.209,97.237,97.209,97.237,308399999.0
2007-02-13 16:06:00,97.238,97.245,97.212,97.23,114199998.0
2007-02-13 16:07:00,97.229,97.253,97.217,97.22,270000001.0
2007-02-13 16:08:00,97.252,97.252,97.222,97.225,302800002.0
2007-02-13 16:09:00,97.237,97.237,97.203,97.203,221600003.0
2007-02-13 16:10:00,97.213,97.24,97.206,97.24,344199992.0
2007-02-13 16:11:00,97.247,97.249,97.211,97.235,224500001.0
2007-02-13 16:12:00,97.231,97.246,97.218,97.235,87800000.0
2007-02-13 16:13:00,97.212,97.238,97.182,97.218,79199999.0
2007-02-13 16:14:00,97.219,97.219,97.181,97.196,214400001.0
2007-02-13 16:15:00,97.21,97.214,97.185,97.189,334200002.0
2007-02-13 16:16:00,97.191,97.213,97.174,97.193,239399998.0
2007-02-13 16:17:00,97.194,97.204,97.151,97.151,185299995.0
2007-02-13 16:18:00,97.202,97.204,97.168,97.168,211400001.0
2007-02-13 16:19:00,97.181,97.194,97.162,97.177,116399998.0
2007-02-13 16:20:00,97.154,97.178,97.145,97.158,250399998.0
2007-02-13 16:21:00,97.147,97.171,97.144,97.17,297900003.0
2007-02-13 16:22:00,97.17,97.186,97.156,97.165,155899997.0
2007-02-13 16:23:00,97.155,97.171,97.139,97.148,297400001.0
2007-02-13 16:24:00,97.146,97.146,97.118,97.124,244799998.0
2007-02-13 16:25:00,97.141,97.141,97.103,97.137,119699997.0
2007-02-13 16:26:00,97.135,97.148,97.111,97.143,198299999.0
2007-02-13 16:27:00,97.152,97.157,97.132,97.132,337700003.0
2007-02-13 16:28:00,97.129,97.145,97.124,97.145,118500000.0
2007-02-13 16:29:00,97.138,97.144,97.117,97.119,343399992.0
2007-02-13 16:30:00,97.141,97.141,97.107,97.113,88000000.0
2007-02-13 16:31:00,97.102,97.119,97.085,97.114,243400004.0
2007-02-13 16:32:00,97.084,97.104,97.073,97.082,371100003.0
2007-02-13 16:33:00,97.098,97.119,97.088,97.097,198199997.0
2007-02-13 16:34:00,97.089,97.112,97.086,97.108,172499997.0
2007-02-13 16:35:00,97.096,97.121,97.089,97.101,236699997.0
2007-02-13 16:36:00,97.102,97.105,97.076,97.081,316800000.0
2007-02-13 16:37:00,97.071,97.108,97.071,97.093,348300000.0
2007-02-13 16:38:00,97.085,97.112,97.085,97.111,244699997.0
2007-02-13 16:39:00,97.093,97.115,97.09,97.115,143800001.0
2007-02-13 16:40:00,97.121,97.124,97.091,97.091,252799995.0
2007-02-13 16:41:00,97.117,97.133,97.108,97.128,224699999.0
2007-02-13 16:42:00,97.126,97.146,97.108,97.13,264700000.0
2007-02-13 16:43:00,97.141,97.161,97.122,97.132,334000001.0
2007-02-13 16:44:00,97.144,97.144,97.114,97.118,180699998.0
2007-02-13 16:45:00,97.119,97.138,97.108,97.119,237100000.0
2007-02-13 16:46:00,97.118,97.138,97.1,97.114,218099999.0
2007-02-13 16:47:00,97.131,97.141,97.107,97.123,206499999.0
2007-02-13 16:48:00,97.123,97.129,97.097,97.097,314199998.0
2007-02-13 16:49:00,97.083,97.111,97.083,97.101,113299999.0
2007-02-13 16:50:00,97.097,97.104,97.081,97.104,326299999.0
2007-02-13 16:51:00,97.099,97.115,97.08,97.101,162800003.0
2007-02-13 16:52:00,97.112,97.128,97.079,97.094,293999999.0
2007-02-13 16:53:00,97.118,97.122,97.087,97.097,229700000.0
2007-02-13 16:54:00,97.104,97.141,97.104,97.141,256800001.0
2007-02-13 16:55:00,97.145,97.147,97.12,97.12,208400002.0
2007-02-13 16:56:00,97.13,97.144,97.118,97.133,188199997.0
2007-02-13 16:57:00,97.138,97.156,97.127,97.14,257000001.0
2007-02-13 16:58:00,97.124,97.147,97.124,97.142,181299999.0
2007-02-13 16:59:00,97.135,97.147,97.118,97.121,281300000.0
2007-02-13 17:00:00,97.129,97.144,97.108,97.13,291800006.0
2007-02-13 17:01:00,97.137,97.145,97.107,97.13,279599997.0
2007-02-13 17:02:00,97.147,97.147,97.116,97.121,193699997.0
2007-02-13 17:03:00,97.128,97.133,97.101,97.105,104400000.0
2007-02-13 17:04:00,97.114,97.127,97.1,97.117,194500001.0
2007-02-13 17:05:00,97.129,97.16,97.129,97.152,251600004.0
2007-02-13 17:06:00,97.153,97.161,97.134,97.136,236399999.0
2007-02-13 17:07:00,97.155,97.155,97.116,97.116,155499997.0
2007-02-13 17:08:00,97.123,97.133,97.102,97.12,172400001.0
2007-02-13 17:09:00,97.124,97.149,97.109,97.149,233600000.0
2007-02-13 17:10:00,97.148,97.181,97.148,97.18,193000003.0
2007-02-13 17:11:00,97.178,97.182,97.156,97.162,284199999.0
2007-02-13 17:12:00,97.171,97.171,97.155,97.155,48400000.0
2007-02-13 17:13:00,97.174,97.184,97.144,97.169,267400000.0
2007-02-13 17:14:00,97.167,97.175,97.143,97.158,372099998.0
2007-02-13 17:15:00,97.149,97.16,97.113,97.113,161999999.0
2007-02-13 17:16:00,97.112,97.127,97.093,97.112,147499999.0
2007-02-13 17:17:00,97.124,97.127,97.104,97.114,322199998.0
2007-02-13 17:18:00,97.119,97.125,97.098,97.099,322799996.0
2007-02-13 17:19:00,97.099,97.115,97.082,97.082,396300005.0
2007-02-13 17:20:00,97.085,97.106,97.08,97.083,337600000.0
2007-02-13 17:21:00,97.093,97.106,97.072,97.09,165700001.0
2007-02-13 17:22:00,97.103,97.114,97.089,97.089,259699999.0
2007-02-13 17:23:00,97.096,97.118,97.087,97.102,208299996.0
2007-02-13 17:24:00,97.101,97.125,97.1,97.108,117600000.0
2007-02-13 17:25:00,97.126,97.138,97.115,97.118,239800004.0
2007-02-13 17:26:00,97.13,97.142,97.118,97.134,143499999.0
2007-02-13 17:27:00,97.143,97.148,97.12,97.126,286300000.0
2007-02-13 17:28:00,97.142,97.156,97.124,97.133,213400000.0
2007-02-13 17:29:00,97.135,97.143,97.109,97.127,196299997.0
2007-02-13 17:30:00,97.14,97.14,97.111,97.111,272200002.0
2007-02-13 17:31:00,97.109,97.131,97.1,97.115,115599999.0
2007-02-13 17:32:00,97.121,97.128,97.099,97.115,264599999.0
2007-02-13 17:33:00,97.119,97.14,97.112,97.126,254900002.0
2007-02-13 17:34:00,97.104,97.126,97.102,97.124,190599997.0
2007-02-13 17:35:00,97.112,97.125,97.099,97.113,158900000.0
2007-02-13 17:36:00,97.103,97.116,97.089,97.104,253399998.0
2007-02-13 17:37:00,97.105,97.105,97.071,97.078,271099991.0
2007-02-13 17:38:00,97.067,97.104,97.067,97.086,216900000.0
2007-02-13 17:39:00,97.087,97.092,97.067,97.092,192699998.0
2007-02-13 17:40:00,97.096,97.1,97.067,97.085,209099998.0
2007-02-13 17:41:00,97.068,97.09,97.063,97.081,167699999.0
2007-02-13 17:42:00,97.06,97.079,97.055,97.075,174800003.0
2007-02-13 17:43:00,97.056,97.093,97.056,97.069,334099999.0
2007-02-13 17:44:00,97.041,97.066,97.041,97.063,241699998.0
2007-02-13 17:45:00,97.059,97.061,97.037,97.037,272499998.0
2007-02-13 17:46:00,97.056,97.056,97.027,97.048,243899999.0
2007-02-13 17:47:00,97.046,97.055,97.027,97.041,400399998.0
2007-02-13 17:48:00,97.039,97.059,97.03,97.044,237200003.0
2007-02-13 17:49:00,97.042,97.052,97.019,97.02,184999997.0
2007-02-13 17:50:00,97.037,97.065,97.036,97.053,283400001.0
2007-02-13 17:51:00,97.045,97.051,97.03,97.033,239100000.0
2007-02-13 17:52:00,97.021,97.04,97.017,97.038,231999997.0
2007-02-13 17:53:00,97.033,97.052,97.019,97.042,82499999.0
2007-02-13 17:54:00,97.05,97.05,97.024,97.037,165899998.0
2007-02-13 17:55:00,97.034,97.047,97.021,97.042,210599998.0
2007-02-13 17:56:00,97.039,97.052,97.028,97.035,178400000.0
2007-02-13 17:57:00,97.036,97.048,97.02,97.039,280599999.0
2007-02-13 17:58:00,97.038,97.054,97.021,97.042,201799998.0
2007-02-13 17:59:00,97.042,97.047,97.021,97.021,231700004.0
2007-02-13 18:00:00,97.035,97.035,97.02,97.02,72000000.0
2007-02-13 18:01:00,97.017,97.056,97.017,97.036,2033799995.0
2007-02-13 18:02:00,97.07,97.08,97.07,97.08,1843799996.0
2007-02-13 18:03:00,97.09,97.1,97.08,97.09,1843799996.0
2007-02-13 18:04:00,97.1,97.1,97.08,97.08,1843799996.0
2007-02-13 18:06:00,97.07,97.08,97.07,97.08,1843799996.0
2007-02-13 18:07:00,97.07,97.08,97.05,97.07,1843799996.0
2007-02-13 18:08:00,97.06,97.07,97.06,97.07,1843799996.0
2007-02-13 18:09:00,97.08,97.08,97.07,97.07,1843799996.0
2007-02-13 18:10:00,97.071,97.093,97.051,97.065,1843799996.0
2007-02-13 18:11:00,97.079,97.095,97.059,97.071,1045699994.0
2007-02-13 18:12:00,97.083,97.103,97.075,97.093,1352699995.0
2007-02-13 18:13:00,97.075,97.107,97.06,97.092,1867699985.0
2007-02-13 18:15:00,97.08,97.08,97.07,97.07,1131000007.0
2007-02-13 18:16:00,97.08,97.08,97.08,97.08,1131000007.0
2007-02-13 18:17:00,97.032,97.054,97.023,97.04,1131000007.0
2007-02-13 18:18:00,97.028,97.064,97.028,97.054,1084399993.0
2007-02-13 18:19:00,97.045,97.058,97.025,97.05,1962199991.0
2007-02-13 18:20:00,97.032,97.051,97.014,97.033,1905199998.0
2007-02-13 18:21:00,97.021,97.041,97.014,97.022,2047099996.0
2007-02-13 18:22:00,97.013,97.036,97.008,97.03,1220699989.0
2007-02-13 18:23:00,97.04,97.06,97.04,97.04,2103999997.0
2007-02-13 18:24:00,97.05,97.06,97.04,97.05,2103999997.0
2007-02-13 18:25:00,97.013,97.039,96.996,97.025,2103999997.0
2007-02-13 18:26:00,97.025,97.037,97.003,97.012,1982800000.0
2007-02-13 18:27:00,97.015,97.048,97.015,97.047,1230599999.0
2007-02-13 18:28:00,97.047,97.065,97.038,97.053,1388499992.0
2007-02-13 18:29:00,97.049,97.08,97.048,97.073,1166399996.0
2007-02-13 18:30:00,97.053,97.068,97.025,97.068,967200001.0
2007-02-13 18:31:00,97.075,97.085,97.058,97.076,1406700001.0
2007-02-13 18:32:00,97.071,97.08,97.051,97.06,1894799992.0
2007-02-13 18:33:00,97.01,97.03,97.01,97.03,1823699994.0
2007-02-13 18:34:00,97.067,97.108,97.065,97.108,1823699994.0
2007-02-13 18:35:00,97.103,97.103,97.06,97.071,1917200002.0
2007-02-13 18:36:00,97.081,97.115,97.081,97.09,803000000.0
2007-02-13 18:37:00,97.09,97.105,97.063,97.085,1216200007.0
2007-02-13 18:38:00,97.086,97.096,97.058,97.088,845299998.0
2007-02-13 18:39:00,97.058,97.079,97.045,97.071,1101800003.0
2007-02-13 18:40:00,97.055,97.085,97.052,97.072,1720100003.0
2007-02-13 18:41:00,97.075,97.092,97.06,97.067,833699997.0
2007-02-13 18:42:00,97.075,97.082,97.05,97.065,1241599995.0
2007-02-13 18:43:00,97.076,97.076,97.042,97.053,462799998.0
2007-02-13 18:44:00,97.062,97.067,97.038,97.038,798099997.0
2007-02-13 18:45:00,97.061,97.074,97.044,97.05,657699994.0
2007-02-13 18:46:00,97.056,97.074,97.047,97.061,860799997.0
2007-02-13 18:47:00,97.065,97.065,97.05,97.05,142100000.0
2007-02-13 18:48:00,97.044,97.071,97.027,97.06,515899998.0
2007-02-13 18:49:00,97.059,97.059,97.019,97.023,756000001.0
2007-02-13 18:50:00,97.013,97.048,97.013,97.033,877599988.0
2007-02-13 18:51:00,97.038,97.071,97.024,97.043,988000001.0
2007-02-13 18:52:00,97.069,97.077,97.04,97.05,1241499991.0
2007-02-13 18:53:00,97.062,97.078,97.043,97.078,1550799989.0
2007-02-13 18:54:00,97.06,97.077,97.046,97.069,1173900000.0
2007-02-13 18:55:00,97.073,97.073,97.042,97.048,2017199991.0
2007-02-13 18:56:00,97.046,97.074,97.042,97.069,338400004.0
2007-02-13 18:57:00,97.058,97.085,97.057,97.075,577200001.0
2007-02-13 18:58:00,97.07,97.076,97.05,97.056,1147300001.0
2007-02-13 18:59:00,97.044,97.072,97.034,97.048,1050199996.0
2007-02-13 19:00:00,97.035,97.062,97.035,97.052,274699999.0
2007-02-13 19:01:00,97.056,97.067,97.033,97.033,477499998.0
2007-02-13 19:02:00,97.055,97.072,97.042,97.055,179599999.0
2007-02-13 19:03:00,97.063,97.091,97.063,97.085,487199994.0
2007-02-13 19:04:00,97.073,97.092,97.062,97.092,416099996.0
2007-02-13 19:05:00,97.077,97.093,97.07,97.085,582899993.0
2007-02-13 19:06:00,97.064,97.083,97.052,97.07,1105799988.0
2007-02-13 19:07:00,97.057,97.079,97.034,97.052,1705599998.0
2007-02-13 19:08:00,97.059,97.069,97.036,97.037,1656000004.0
2007-02-13 19:09:00,97.045,97.076,97.045,97.076,886699999.0
2007-02-13 19:10:00,97.081,97.081,97.05,97.07,207200001.0
2007-02-13 19:11:00,97.076,97.084,97.059,97.074,466399998.0
2007-02-13 19:12:00,97.07,97.075,97.055,97.069,299200001.0
2007-02-13 19:13:00,97.06,97.08,97.046,97.065,456300002.0
2007-02-13 19:14:00,97.055,97.078,97.052,97.078,412999997.0
2007-02-13 19:15:00,97.076,97.093,97.067,97.082,800899999.0
2007-02-13 19:16:00,97.076,97.085,97.063,97.07,498699998.0
2007-02-13 19:17:00,97.071,97.091,97.05,97.083,755199999.0
2007-02-13 19:18:00,97.074,97.08,97.04,97.04,776599989.0
2007-02-13 19:19:00,97.035,97.077,97.035,97.06,1116999996.0
2007-02-13 19:20:00,97.057,97.071,97.028,97.071,745100004.0
2007-02-13 19:21:00,97.065,97.065,97.031,97.035,959499991.0
2007-02-13 19:22:00,97.053,97.058,97.036,97.055,239100001.0
2007-02-13 19:23:00,97.039,97.063,97.03,97.05,1800999987.0
2007-02-13 19:24:00,97.053,97.063,97.034,97.055,649700001.0
2007-02-13 19:25:00,97.046,97.058,97.027,97.039,1238499990.0
2007-02-13 19:26:00,97.024,97.062,97.024,97.047,2104700002.0
2007-02-13 19:27:00,97.045,97.066,97.036,97.054,1316199992.0
2007-02-13 19:28:00,97.04,97.06,97.033,97.06,1152400001.0
2007-02-13 19:29:00,97.048,97.048,97.013,97.025,277599999.0
2007-02-13 19:30:00,97.045,97.057,97.03,97.053,1170099994.0
2007-02-13 19:31:00,97.026,97.042,97.017,97.04,578100002.0
2007-02-13 19:32:00,97.04,97.04,97.015,97.018,909999999.0
2007-02-13 19:33:00,97.006,97.036,96.989,96.99,532299998.0
2007-02-13 19:34:00,97.023,97.047,97.015,97.035,1155199994.0
2007-02-13 19:35:00,97.021,97.044,97.001,97.037,755099988.0
2007-02-13 19:36:00,97.045,97.052,97.019,97.035,768000003.0
2007-02-13 19:37:00,97.054,97.054,97.027,97.035,178400000.0
2007-02-13 19:38:00,97.057,97.076,97.041,97.05,713699998.0
2007-02-13 19:39:00,97.065,97.074,97.042,97.042,650100007.0
2007-02-13 19:40:00,97.064,97.088,97.051,97.059,758499993.0
2007-02-13 19:41:00,97.087,97.111,97.073,97.083,1169899991.0
2007-02-13 19:42:00,97.095,97.109,97.083,97.097,863000000.0
2007-02-13 19:43:00,97.091,97.117,97.089,97.117,531799994.0
2007-02-13 19:44:00,97.113,97.123,97.088,97.088,967699994.0
2007-02-13 19:45:00,97.084,97.107,97.081,97.107,450599999.0
2007-02-13 19:46:00,97.103,97.112,97.078,97.078,606300002.0
2007-02-13 19:47:00,97.098,97.104,97.081,97.092,381799998.0
2007-02-13 19:48:00,97.095,97.107,97.071,97.094,1390500002.0
2007-02-13 19:49:00,97.103,97.109,97.075,97.089,656899999.0
2007-02-13 19:50:00,97.092,97.116,97.09,97.11,384999998.0
2007-02-13 19:51:00,97.078,97.103,97.054,97.075,454399995.0
2007-02-13 19:52:00,97.091,97.116,97.088,97.105,369700006.0
2007-02-13 19:53:00,97.09,97.108,97.082,97.104,654700001.0
2007-02-13 19:54:00,97.111,97.119,97.087,97.092,808699999.0
2007-02-13 19:55:00,97.095,97.119,97.093,97.118,263500003.0
2007-02-13 19:56:00,97.123,97.123,97.096,97.1,525700000.0
2007-02-13 19:57:00,97.101,97.128,97.088,97.128,698100004.0
2007-02-13 19:58:00,97.107,97.129,97.099,97.114,1106599994.0
2007-02-13 19:59:00,97.1,97.114,97.086,97.112,765799999.0
2007-02-13 20:00:00,97.1,97.115,97.1,97.115,733600002.0
2007-02-13 20:01:00,97.107,97.12,97.092,97.108,447200000.0
2007-02-13 20:02:00,97.114,97.138,97.081,97.101,610399998.0
2007-02-13 20:03:00,97.093,97.125,97.09,97.125,572999994.0
2007-02-13 20:04:00,97.128,97.128,97.103,97.112,423499999.0
2007-02-13 20:05:00,97.109,97.125,97.103,97.12,414700002.0
2007-02-13 20:06:00,97.116,97.127,97.086,97.086,790200001.0
2007-02-13 20:07:00,97.105,97.124,97.09,97.093,543199998.0
2007-02-13 20:08:00,97.107,97.121,97.091,97.117,557800006.0
2007-02-13 20:09:00,97.11,97.123,97.097,97.102,472699998.0
2007-02-13 20:10:00,97.105,97.118,97.093,97.113,680000003.0
2007-02-13 20:11:00,97.095,97.121,97.076,97.107,1334299999.0
2007-02-13 20:12:00,97.095,97.114,97.071,97.091,1902099995.0
2007-02-13 20:13:00,97.092,97.107,97.078,97.097,985299995.0
2007-02-13 20:14:00,97.08,97.097,97.068,97.095,659200003.0
2007-02-13 20:15:00,97.08,97.102,97.076,97.094,893900000.0
2007-02-13 20:16:00,97.098,97.098,97.059,97.06,1375099993.0
2007-02-13 20:17:00,97.09,97.101,97.073,97.079,257900000.0
2007-02-13 20:18:00,97.084,97.097,97.068,97.083,259299999.0
2007-02-13 20:19:00,97.066,97.097,97.062,97.089,1508399990.0
2007-02-13 20:20:00,97.075,97.095,97.064,97.065,1581700002.0
2007-02-13 20:21:00,97.07,97.089,97.065,97.084,488800000.0
2007-02-13 20:22:00,97.079,97.09,97.061,97.064,846400002.0
2007-02-13 20:23:00,97.081,97.093,97.06,97.068,844499994.0
2007-02-13 20:24:00,97.079,97.093,97.066,97.08,365399999.0
2007-02-13 20:25:00,97.094,97.103,97.066,97.066,826699996.0
2007-02-13 20:26:00,97.085,97.095,97.069,97.073,440399993.0
2007-02-13 20:27:00,97.097,97.101,97.066,97.079,1249800000.0
2007-02-13 20:28:00,97.082,97.101,97.065,97.093,1916600003.0
2007-02-13 20:29:00,97.1,97.1,97.08,97.1,2146799995.0
2007-02-13 20:30:00,97.09,97.105,97.072,97.088,2146799995.0
2007-02-13 20:31:00,97.086,97.099,97.066,97.092,1582499992.0
2007-02-13 20:32:00,97.09,97.1,97.09,97.1,621199996.0
2007-02-13 20:33:00,97.057,97.108,97.052,97.093,621199996.0
2007-02-13 20:34:00,97.102,97.104,97.069,97.075,331200000.0
2007-02-13 20:35:00,97.077,97.096,97.07,97.09,463999999.0
2007-02-13 20:36:00,97.076,97.094,97.068,97.086,518399997.0
2007-02-13 20:37:00,97.081,97.093,97.061,97.07,542899995.0
2007-02-13 20:38:00,97.069,97.092,97.057,97.075,1484000002.0
2007-02-13 20:39:00,97.073,97.078,97.051,97.055,1074700003.0
2007-02-13 20:40:00,97.06,97.089,97.058,97.089,1742799991.0
2007-02-13 20:41:00,97.083,97.092,97.066,97.075,810599996.0
2007-02-13 20:42:00,97.068,97.08,97.051,97.07,1061000001.0
2007-02-13 20:43:00,97.063,97.093,97.059,97.077,753700000.0
2007-02-13 20:44:00,97.068,97.068,97.025,97.038,1057599995.0
2007-02-13 20:45:00,97.057,97.086,97.054,97.072,1051399999.0
2007-02-13 20:46:00,97.058,97.077,97.047,97.065,854600003.0
2007-02-13 20:47:00,97.064,97.082,97.047,97.055,1222599996.0
2007-02-13 20:48:00,97.056,97.073,97.041,97.072,816500003.0
2007-02-13 20:49:00,97.058,97.082,97.048,97.064,645000006.0
2007-02-13 20:50:00,97.057,97.076,97.049,97.068,883599998.0
2007-02-13 20:51:00,97.062,97.094,97.061,97.08,710099998.0
2007-02-13 20:52:00,97.075,97.094,97.063,97.079,731100007.0
2007-02-13 20:53:00,97.071,97.091,97.056,97.082,1534000009.0
2007-02-13 20:54:00,97.068,97.089,97.066,97.075,315300001.0
2007-02-13 20:55:00,97.073,97.088,97.052,97.088,1229099999.0
2007-02-13 20:56:00,97.08,97.094,97.027,97.027,1079799992.0
2007-02-13 20:57:00,97.084,97.097,97.065,97.071,1442999990.0
2007-02-13 20:58:00,97.1,97.12,97.1,97.12,2016399988.0
2007-02-13 20:59:00,97.11,97.12,97.1,97.1,2016399988.0
2007-02-13 21:00:00,97.064,97.096,97.059,97.075,2016399988.0
2007-02-13 21:01:00,97.08,97.1,97.08,97.1,583799994.0
2007-02-13 21:02:00,97.064,97.098,97.06,97.098,583799994.0
2007-02-13 21:03:00,97.102,97.113,97.09,97.09,692700001.0
2007-02-13 21:04:00,97.081,97.106,97.038,97.083,448199999.0
2007-02-13 21:05:00,97.08,97.109,97.08,97.103,344299996.0
2007-02-13 21:06:00,97.095,97.108,97.081,97.095,750300006.0
2007-02-13 21:07:00,97.104,97.114,97.08,97.11,615500001.0
2007-02-13 21:08:00,97.085,97.107,97.078,97.09,521199994.0
2007-02-13 21:09:00,97.077,97.103,97.076,97.088,383900002.0
2007-02-13 21:10:00,97.079,97.083,97.034,97.034,432000003.0
2007-02-13 21:11:00,97.029,97.101,97.029,97.092,356299997.0
2007-02-13 21:12:00,97.081,97.092,97.064,97.085,441699999.0
2007-02-13 21:13:00,97.081,97.094,97.064,97.066,1238000008.0
2007-02-13 21:14:00,97.081,97.101,97.073,97.091,1083700000.0
2007-02-13 21:15:00,97.094,97.106,97.074,97.077,963899996.0
2007-02-13 21:16:00,97.088,97.098,97.067,97.067,669499995.0
2007-02-13 21:17:00,97.06,97.076,97.024,97.073,1319599988.0
2007-02-13 21:18:00,97.062,97.094,97.04,97.052,802699998.0
2007-02-13 21:19:00,97.074,97.1,97.057,97.09,1158499989.0
2007-02-13 21:20:00,97.1,97.113,97.082,97.097,1574099997.0
2007-02-13 21:21:00,97.096,97.116,97.089,97.104,1899400004.0
2007-02-13 21:22:00,97.097,97.097,97.051,97.065,1557199997.0
2007-02-13 21:23:00,97.075,97.087,97.05,97.085,926099997.0
2007-02-13 21:24:00,97.08,97.082,97.044,97.066,722300004.0
2007-02-13 21:25:00,97.059,97.08,97.054,97.075,1287599993.0
2007-02-13 21:26:00,97.073,97.082,97.045,97.045,562700000.0
2007-02-13 21:27:00,97.056,97.068,97.045,97.049,313999999.0
2007-02-13 21:28:00,97.071,97.078,97.053,97.066,241799999.0
2007-02-13 21:29:00,97.089,97.1,97.079,97.084,593299997.0
2007-02-13 21:30:00,97.085,97.099,97.069,97.094,287300001.0
2007-02-13 21:31:00,97.095,97.102,97.077,97.087,375900001.0
2007-02-13 21:32:00,97.095,97.102,97.075,97.097,1581499999.0
2007-02-13 21:33:00,97.08,97.1,97.077,97.085,284500000.0
2007-02-13 21:34:00,97.097,97.097,97.068,97.068,530999996.0
2007-02-13 21:35:00,97.089,97.104,97.078,97.102,459200002.0
2007-02-13 21:36:00,97.079,97.103,97.079,97.103,83600000.0
2007-02-13 21:37:00,97.098,97.106,97.078,97.093,366600000.0
2007-02-13 21:38:00,97.104,97.107,97.083,97.087,347200001.0
2007-02-13 21:39:00,97.086,97.119,97.082,97.119,239899998.0
2007-02-13 21:40:00,97.122,97.128,97.092,97.101,395800002.0
2007-02-13 21:41:00,97.121,97.134,97.101,97.101,352999999.0
2007-02-13 21:42:00,97.114,97.126,97.093,97.116,854400007.0
2007-02-13 21:43:00,97.128,97.128,97.093,97.104,633699997.0
2007-02-13 21:44:00,97.108,97.13,97.096,97.123,1477599994.0
2007-02-13 21:45:00,97.117,97.123,97.085,97.096,869799994.0
2007-02-13 21:46:00,97.115,97.128,97.1,97.1,666300004.0
2007-02-13 21:47:00,97.112,97.139,97.112,97.134,795400006.0
2007-02-13 21:48:00,97.13,97.13,97.111,97.111,330700004.0
2007-02-13 21:49:00,97.116,97.138,97.104,97.123,736700003.0
2007-02-13 21:50:00,97.121,97.127,97.106,97.115,139800000.0
2007-02-13 21:51:00,97.131,97.131,97.106,97.13,253699998.0
2007-02-13 21:52:00,97.109,97.14,97.109,97.128,582800001.0
2007-02-13 21:53:00,97.124,97.131,97.105,97.108,173399998.0
2007-02-13 21:54:00,97.112,97.124,97.102,97.122,277100000.0
2007-02-13 21:55:00,97.121,97.121,97.104,97.11,177300001.0
2007-02-13 21:56:00,97.124,97.124,97.104,97.108,536199993.0
2007-02-13 21:57:00,97.114,97.114,97.089,97.089,117899998.0
2007-02-13 21:58:00,97.111,97.122,97.102,97.114,193099997.0
2007-02-13 21:59:00,97.109,97.12,97.067,97.084,514899992.0
2007-02-13 22:00:00,97.082,97.109,97.07,97.101,827299994.0
2007-02-13 22:01:00,97.083,97.11,97.073,97.11,929899997.0
2007-02-13 22:02:00,97.092,97.118,97.09,97.105,1113899993.0
2007-02-13 22:03:00,97.093,97.113,97.076,97.093,306900000.0
2007-02-13 22:04:00,97.117,97.122,97.092,97.105,764000001.0
2007-02-13 22:05:00,97.115,97.12,97.084,97.1,279700002.0
2007-02-13 22:06:00,97.097,97.112,97.083,97.101,232800000.0
2007-02-13 22:07:00,97.104,97.113,97.089,97.096,151699998.0
2007-02-13 22:08:00,97.103,97.117,97.085,97.105,138800003.0
2007-02-13 22:09:00,97.111,97.116,97.09,97.09,431699994.0
2007-02-13 22:10:00,97.111,97.112,97.07,97.07,205600003.0
2007-02-13 22:11:00,97.092,97.115,97.09,97.105,424700005.0
2007-02-13 22:12:00,97.108,97.118,97.071,97.09,354400000.0
2007-02-13 22:13:00,97.105,97.115,97.082,97.097,568900000.0
2007-02-13 22:14:00,97.117,97.123,97.101,97.108,139499997.0
2007-02-13 22:15:00,97.109,97.124,97.105,97.122,711100003.0
2007-02-13 22:16:00,97.098,97.118,97.083,97.099,350599998.0
2007-02-13 22:17:00,97.107,97.112,97.077,97.099,129699998.0
2007-02-13 22:18:00,97.112,97.114,97.09,97.09,243600002.0
2007-02-13 22:19:00,97.11,97.115,97.089,97.089,207500000.0
2007-02-13 22:20:00,97.115,97.115,97.096,97.103,242799996.0
2007-02-13 22:21:00,97.103,97.118,97.086,97.1,179100000.0
2007-02-13 22:22:00,97.12,97.12,97.094,97.094,443400004.0
2007-02-13 22:23:00,97.094,97.115,97.094,97.115,124599999.0
2007-02-13 22:24:00,97.12,97.125,97.098,97.12,342699998.0
2007-02-13 22:25:00,97.115,97.128,97.101,97.116,266700001.0
2007-02-13 22:26:00,97.127,97.137,97.11,97.113,123999999.0
2007-02-13 22:27:00,97.124,97.139,97.109,97.126,677600000.0
2007-02-13 22:28:00,97.11,97.135,97.108,97.125,335300003.0
2007-02-13 22:29:00,97.118,97.134,97.092,97.115,320099997.0
2007-02-13 22:30:00,97.125,97.138,97.104,97.125,407399994.0
2007-02-13 22:31:00,97.12,97.135,97.117,97.135,139600000.0
2007-02-13 22:32:00,97.13,97.144,97.114,97.118,251999997.0
2007-02-13 22:33:00,97.12,97.138,97.116,97.133,516599997.0
2007-02-13 22:34:00,97.117,97.141,97.115,97.133,562899997.0
2007-02-13 22:35:00,97.136,97.136,97.106,97.11,371900005.0
2007-02-13 22:36:00,97.134,97.139,97.112,97.115,430500001.0
2007-02-13 22:37:00,97.111,97.133,97.109,97.133,144600000.0
2007-02-13 22:38:00,97.116,97.134,97.101,97.116,248699998.0
2007-02-13 22:39:00,97.105,97.132,97.105,97.132,218000000.0
2007-02-13 22:40:00,97.108,97.129,97.08,97.101,327500001.0
2007-02-13 22:41:00,97.134,97.134,97.114,97.117,363900005.0
2007-02-13 22:42:00,97.127,97.134,97.082,97.082,260899999.0
2007-02-13 22:43:00,97.105,97.119,97.077,97.077,675699998.0
2007-02-13 22:44:00,97.132,97.132,97.102,97.102,409199998.0
2007-02-13 22:45:00,97.113,97.132,97.088,97.116,367100001.0
2007-02-13 22:46:00,97.102,97.131,97.099,97.125,422099998.0
2007-02-13 22:47:00,97.126,97.136,97.11,97.114,298800001.0
2007-02-13 22:48:00,97.126,97.148,97.106,97.108,573300001.0
2007-02-13 22:49:00,97.138,97.161,97.118,97.134,537900002.0
2007-02-13 22:50:00,97.141,97.141,97.13,97.13,150500004.0
2007-02-13 22:51:00,97.149,97.152,97.125,97.134,517699997.0
2007-02-13 22:52:00,97.149,97.163,97.145,97.16,107800000.0
2007-02-13 22:53:00,97.167,97.172,97.131,97.146,322900001.0
2007-02-13 22:54:00,97.14,97.174,97.139,97.155,309400000.0
2007-02-13 22:55:00,97.155,97.16,97.138,97.142,371900000.0
2007-02-13 22:56:00,97.136,97.158,97.13,97.15,216699999.0
2007-02-13 22:57:00,97.144,97.162,97.121,97.152,194000000.0
2007-02-13 22:58:00,97.151,97.161,97.137,97.143,219399999.0
2007-02-13 22:59:00,97.149,97.149,97.074,97.08,205200000.0
2007-02-13 23:00:00,97.16,97.16,97.129,97.14,155100000.0
2007-02-13 23:01:00,97.137,97.156,97.118,97.134,189099998.0
2007-02-13 23:02:00,97.158,97.17,97.144,97.161,152699999.0
2007-02-13 23:03:00,97.163,97.17,97.143,97.152,154099998.0
2007-02-13 23:04:00,97.113,97.138,97.113,97.137,74100001.0
2007-02-13 23:05:00,97.138,97.157,97.122,97.138,105600001.0
2007-02-13 23:06:00,97.14,97.145,97.12,97.128,172499998.0
2007-02-13 23:07:00,97.146,97.16,97.125,97.14,189899999.0
2007-02-13 23:08:00,97.147,97.162,97.132,97.145,276799999.0
2007-02-13 23:09:00,97.161,97.161,97.138,97.138,36900000.0
2007-02-13 23:10:00,97.15,97.167,97.136,97.139,153899999.0
2007-02-13 23:11:00,97.139,97.161,97.127,97.161,244799997.0
2007-02-13 23:12:00,97.148,97.164,97.142,97.162,259600004.0
2007-02-13 23:13:00,97.155,97.16,97.137,97.141,141300002.0
2007-02-13 23:14:00,97.152,97.16,97.13,97.145,168500000.0
2007-02-13 23:15:00,97.136,97.157,97.134,97.147,280699995.0
2007-02-13 23:16:00,97.114,97.147,97.114,97.147,172000001.0
2007-02-13 23:17:00,97.135,97.158,97.115,97.14,277699996.0
2007-02-13 23:18:00,97.135,97.147,97.125,97.143,165900000.0
2007-02-13 23:19:00,97.15,97.15,97.106,97.121,279000002.0
2007-02-13 23:20:00,97.114,97.13,97.106,97.128,152000000.0
2007-02-13 23:21:00,97.106,97.135,97.103,97.135,230799996.0
2007-02-13 23:22:00,97.138,97.138,97.107,97.107,204100002.0
2007-02-13 23:23:00,97.127,97.146,97.118,97.118,154499998.0
2007-02-13 23:24:00,97.121,97.136,97.109,97.109,244500000.0
2007-02-13 23:25:00,97.091,97.145,97.091,97.137,220500000.0
2007-02-13 23:26:00,97.105,97.132,97.105,97.132,144999996.0
2007-02-13 23:27:00,97.125,97.125,97.097,97.097,91500001.0
2007-02-13 23:28:00,97.118,97.13,97.113,97.128,179500001.0
2007-02-13 23:29:00,97.124,97.137,97.109,97.135,384699996.0
2007-02-13 23:30:00,97.125,97.138,97.111,97.126,165799999.0
2007-02-13 23:31:00,97.103,97.127,97.1,97.127,139099998.0
2007-02-13 23:32:00,97.125,97.13,97.102,97.109,227299997.0
2007-02-13 23:33:00,97.102,97.137,97.102,97.137,99300000.0
2007-02-13 23:34:00,97.123,97.136,97.102,97.12,369900002.0
2007-02-13 23:35:00,97.114,97.132,97.093,97.118,471400003.0
2007-02-13 23:36:00,97.122,97.122,97.05,97.05,243999996.0
2007-02-13 23:37:00,97.107,97.121,97.101,97.116,260199997.0
2007-02-13 23:38:00,97.117,97.122,97.099,97.101,204900001.0
2007-02-13 23:39:00,97.128,97.131,97.11,97.11,229200003.0
2007-02-13 23:40:00,97.09,97.115,97.067,97.085,241300001.0
2007-02-13 23:41:00,97.11,97.135,97.11,97.135,274499995.0
2007-02-13 23:42:00,97.122,97.122,97.096,97.097,200700002.0
2007-02-13 23:43:00,97.106,97.122,97.101,97.12,188900000.0
2007-02-13 23:44:00,97.091,97.131,97.09,97.131,260199998.0
2007-02-13 23:45:00,97.126,97.126,97.094,97.119,167599997.0
2007-02-13 23:46:00,97.109,97.129,97.103,97.108,287599999.0
2007-02-13 23:47:00,97.106,97.139,97.106,97.112,277800002.0
2007-02-13 23:48:00,97.146,97.148,97.126,97.133,221599999.0
2007-02-13 23:49:00,97.14,97.147,97.122,97.127,184999999.0
2007-02-13 23:50:00,97.126,97.147,97.109,97.133,289100003.0
2007-02-13 23:51:00,97.143,97.154,97.128,97.131,196200000.0
2007-02-13 23:52:00,97.127,97.155,97.127,97.155,173800000.0
2007-02-13 23:53:00,97.135,97.151,97.12,97.134,237000001.0
2007-02-13 23:54:00,97.14,97.148,97.119,97.134,347299999.0
2007-02-13 23:55:00,97.137,97.14,97.119,97.123,163700001.0
2007-02-13 23:56:00,97.143,97.155,97.123,97.127,280700000.0
2007-02-13 23:57:00,97.13,97.143,97.119,97.121,312899996.0
2007-02-13 23:58:00,97.119,97.148,97.118,97.148,192000000.0
2007-02-13 23:59:00,97.133,97.149,97.12,97.138,167599998.0
2007-02-14 00:00:00,97.122,97.142,97.101,97.117,191000000.0
2007-02-14 00:01:00,97.081,97.118,97.081,97.105,374900005.0
2007-02-14 00:02:00,97.093,97.108,97.093,97.107,67399998.0
2007-02-14 00:03:00,97.092,97.115,97.078,97.101,203400001.0
2007-02-14 00:04:00,97.109,97.117,97.092,97.104,202600001.0
2007-02-14 00:05:00,97.123,97.13,97.106,97.114,198300000.0
2007-02-14 00:06:00,97.116,97.122,97.097,97.11,327899998.0
2007-02-14 00:07:00,97.094,97.111,97.084,97.098,226099999.0
2007-02-14 00:08:00,97.102,97.119,97.08,97.08,139200001.0
2007-02-14 00:09:00,97.099,97.13,97.055,97.055,169499998.0
2007-02-14 00:10:00,97.085,97.092,97.073,97.073,144600001.0
2007-02-14 00:11:00,97.096,97.103,97.076,97.086,155099998.0
2007-02-14 00:12:00,97.108,97.112,97.08,97.08,159000002.0
2007-02-14 00:13:00,97.1,97.142,97.1,97.128,134500000.0
2007-02-14 00:14:00,97.138,97.138,97.098,97.119,112499997.0
2007-02-14 00:15:00,97.102,97.103,97.084,97.084,80499999.0
2007-02-14 00:16:00,97.095,97.105,97.079,97.085,256299995.0
2007-02-14 00:17:00,97.095,97.107,97.078,97.096,137800001.0
2007-02-14 00:18:00,97.078,97.121,97.071,97.094,272499998.0
2007-02-14 00:19:00,97.084,97.107,97.081,97.091,346700000.0
2007-02-14 00:20:00,97.099,97.11,97.08,97.088,244999995.0
2007-02-14 00:21:00,97.111,97.118,97.095,97.096,179900001.0
2007-02-14 00:22:00,97.111,97.113,97.089,97.105,127699999.0
2007-02-14 00:23:00,97.098,97.121,97.098,97.116,161900000.0
2007-02-14 00:24:00,97.118,97.132,97.101,97.13,172100000.0
2007-02-14 00:25:00,97.117,97.13,97.105,97.13,166799996.0
2007-02-14 00:26:00,97.153,97.153,97.11,97.125,188099997.0
2007-02-14 00:27:00,97.11,97.127,97.109,97.125,310600000.0
2007-02-14 00:28:00,97.115,97.143,97.115,97.121,284500003.0
2007-02-14 00:29:00,97.143,97.143,97.104,97.125,311799997.0
2007-02-14 00:30:00,97.104,97.14,97.1,97.14,158699999.0
2007-02-14 00:31:00,97.138,97.138,97.103,97.126,217699997.0
2007-02-14 00:32:00,97.102,97.129,97.081,97.101,282200001.0
2007-02-14 00:33:00,97.121,97.121,97.084,97.107,173700001.0
2007-02-14 00:34:00,97.092,97.115,97.07,97.098,170699999.0
2007-02-14 00:35:00,97.109,97.126,97.089,97.112,161100002.0
2007-02-14 00:36:00,97.126,97.126,97.086,97.112,280399998.0
2007-02-14 00:37:00,97.06,97.119,97.056,97.119,350100003.0
2007-02-14 00:38:00,97.102,97.111,97.083,97.107,151100000.0
2007-02-14 00:39:00,97.109,97.123,97.095,97.103,186100001.0
2007-02-14 00:40:00,97.125,97.127,97.097,97.097,324300000.0
2007-02-14 00:41:00,97.103,97.113,97.089,97.098,134399999.0
2007-02-14 00:42:00,97.094,97.118,97.094,97.113,193499997.0
2007-02-14 00:43:00,97.108,97.117,97.091,97.104,86299999.0
2007-02-14 00:44:00,97.086,97.089,97.055,97.055,170699997.0
2007-02-14 00:45:00,97.112,97.12,97.09,97.094,218799998.0
2007-02-14 00:46:00,97.09,97.115,97.087,97.115,157699999.0
2007-02-14 00:47:00,97.102,97.111,97.083,97.097,264200003.0
2007-02-14 00:48:00,97.104,97.112,97.084,97.089,304700001.0
2007-02-14 00:49:00,97.135,97.135,97.106,97.118,192500002.0
2007-02-14 00:50:00,97.113,97.136,97.113,97.117,198200000.0
2007-02-14 00:51:00,97.125,97.125,97.087,97.111,238000000.0
2007-02-14 00:52:00,97.11,97.11,97.084,97.089,295800003.0
2007-02-14 00:53:00,97.114,97.136,97.108,97.122,241099999.0
2007-02-14 00:54:00,97.122,97.136,97.104,97.128,189799999.0
2007-02-14 00:55:00,97.137,97.143,97.111,97.134,276499996.0
2007-02-14 00:56:00,97.13,97.152,97.112,97.134,159699997.0
2007-02-14 00:57:00,97.154,97.155,97.132,97.142,316500000.0
2007-02-14 00:58:00,97.16,97.16,97.134,97.134,249800003.0
2007-02-14 00:59:00,97.146,97.168,97.124,97.168,171399999.0
2007-02-14 01:00:00,97.149,97.208,97.149,97.196,181300003.0
2007-02-14 01:01:00,97.197,97.197,97.17,97.186,245699998.0
2007-02-14 01:02:00,97.192,97.192,97.15,97.165,161599999.0
2007-02-14 01:03:00,97.184,97.197,97.162,97.182,203200002.0
2007-02-14 01:04:00,97.196,97.202,97.163,97.163,136700000.0
2007-02-14 01:05:00,97.198,97.201,97.18,97.186,234499998.0
2007-02-14 01:06:00,97.194,97.207,97.177,97.177,206300000.0
2007-02-14 01:07:00,97.165,97.184,97.157,97.178,278900002.0
2007-02-14 01:08:00,97.19,97.19,97.173,97.179,110500001.0
2007-02-14 01:09:00,97.18,97.193,97.16,97.178,170400000.0
2007-02-14 01:10:00,97.185,97.197,97.171,97.186,181099998.0
2007-02-14 01:11:00,97.181,97.198,97.171,97.198,123199999.0
2007-02-14 01:12:00,97.193,97.196,97.169,97.187,408600002.0
2007-02-14 01:13:00,97.172,97.215,97.172,97.215,181899998.0
2007-02-14 01:14:00,97.191,97.216,97.181,97.216,141200002.0
2007-02-14 01:15:00,97.204,97.217,97.194,97.207,45800000.0
2007-02-14 01:16:00,97.205,97.223,97.193,97.209,198500002.0
2007-02-14 01:17:00,97.168,97.211,97.162,97.173,220499999.0
2007-02-14 01:18:00,97.176,97.197,97.167,97.197,179500000.0
2007-02-14 01:19:00,97.213,97.223,97.2,97.207,87499998.0
2007-02-14 01:20:00,97.192,97.232,97.192,97.222,292899998.0
2007-02-14 01:21:00,97.229,97.253,97.218,97.219,93699999.0
2007-02-14 01:22:00,97.219,97.246,97.219,97.246,74600000.0
2007-02-14 01:23:00,97.236,97.247,97.213,97.232,186400001.0
2007-02-14 01:24:00,97.243,97.243,97.215,97.215,208500002.0
2007-02-14 01:25:00,97.237,97.237,97.213,97.218,99599997.0
2007-02-14 01:26:00,97.215,97.231,97.198,97.211,186300000.0
2007-02-14 01:27:00,97.206,97.212,97.182,97.198,178000000.0
2007-02-14 01:28:00,97.188,97.212,97.179,97.184,389100002.0
2007-02-14 01:29:00,97.17,97.208,97.17,97.196,198300000.0
2007-02-14 01:30:00,97.193,97.202,97.169,97.185,286500000.0
2007-02-14 01:31:00,97.187,97.193,97.169,97.19,326700000.0
2007-02-14 01:32:00,97.171,97.171,97.148,97.158,302699996.0
2007-02-14 01:33:00,97.144,97.161,97.144,97.161,110500000.0
2007-02-14 01:34:00,97.154,97.178,97.149,97.173,398799999.0
2007-02-14 01:35:00,97.17,97.17,97.143,97.156,257399999.0
2007-02-14 01:36:00,97.171,97.188,97.164,97.182,150600002.0
2007-02-14 01:37:00,97.169,97.194,97.158,97.194,271700004.0
2007-02-14 01:38:00,97.192,97.202,97.169,97.191,232799998.0
2007-02-14 01:39:00,97.189,97.201,97.175,97.188,107600001.0
2007-02-14 01:40:00,97.199,97.209,97.188,97.19,110099999.0
2007-02-14 01:41:00,97.189,97.215,97.189,97.21,149300001.0
2007-02-14 01:42:00,97.192,97.209,97.182,97.205,324800000.0
2007-02-14 01:43:00,97.203,97.222,97.202,97.215,151900000.0
2007-02-14 01:44:00,97.214,97.237,97.21,97.22,366699992.0
2007-02-14 01:45:00,97.215,97.232,97.19,97.208,105999999.0
2007-02-14 01:46:00,97.212,97.212,97.196,97.204,174499998.0
2007-02-14 01:47:00,97.185,97.207,97.181,97.207,94700001.0
2007-02-14 01:48:00,97.206,97.226,97.188,97.226,283899995.0
2007-02-14 01:49:00,97.196,97.222,97.188,97.198,291500002.0
2007-02-14 01:50:00,97.189,97.219,97.172,97.199,277100000.0
2007-02-14 01:51:00,97.228,97.228,97.195,97.2,122200002.0
2007-02-14 01:52:00,97.205,97.211,97.179,97.195,268299995.0
2007-02-14 01:53:00,97.181,97.199,97.168,97.19,269199999.0
2007-02-14 01:54:00,97.195,97.203,97.175,97.186,257399998.0
2007-02-14 01:55:00,97.209,97.222,97.201,97.216,137699999.0
2007-02-14 01:56:00,97.203,97.209,97.168,97.184,367200003.0
2007-02-14 01:57:00,97.203,97.203,97.161,97.161,291900000.0
2007-02-14 01:58:00,97.176,97.196,97.161,97.183,382000001.0
2007-02-14 01:59:00,97.19,97.194,97.155,97.179,248999997.0
2007-02-14 02:00:00,97.187,97.188,97.162,97.171,175399999.0
2007-02-14 02:01:00,97.198,97.211,97.179,97.21,192100003.0
2007-02-14 02:02:00,97.216,97.219,97.197,97.208,263700000.0
2007-02-14 02:03:00,97.201,97.22,97.183,97.183,243800001.0
2007-02-14 02:04:00,97.205,97.205,97.19,97.19,92100000.0
2007-02-14 02:05:00,97.202,97.223,97.189,97.21,141099998.0
2007-02-14 02:06:00,97.218,97.246,97.213,97.222,153200001.0
2007-02-14 02:07:00,97.218,97.234,97.205,97.212,214000003.0
2007-02-14 02:08:00,97.215,97.224,97.202,97.219,283000000.0
2007-02-14 02:09:00,97.217,97.244,97.203,97.235,326200002.0
2007-02-14 02:10:00,97.223,97.243,97.221,97.243,166399997.0
2007-02-14 02:11:00,97.246,97.266,97.231,97.237,288099997.0
2007-02-14 02:12:00,97.253,97.262,97.24,97.246,183599998.0
2007-02-14 02:13:00,97.256,97.276,97.25,97.266,250000001.0
2007-02-14 02:14:00,97.257,97.274,97.247,97.272,379999997.0
2007-02-14 02:15:00,97.262,97.296,97.262,97.293,196099997.0
2007-02-14 02:16:00,97.279,97.324,97.279,97.304,245800004.0
2007-02-14 02:17:00,97.302,97.314,97.257,97.268,252699997.0
2007-02-14 02:18:00,97.268,97.293,97.259,97.275,214400000.0
2007-02-14 02:19:00,97.248,97.285,97.248,97.285,273299998.0
2007-02-14 02:20:00,97.263,97.286,97.261,97.286,127699999.0
2007-02-14 02:21:00,97.271,97.291,97.268,97.279,170400000.0
2007-02-14 02:22:00,97.285,97.298,97.264,97.285,205100002.0
2007-02-14 02:23:00,97.3,97.302,97.277,97.285,237900000.0
2007-02-14 02:24:00,97.296,97.297,97.266,97.266,181099999.0
2007-02-14 02:25:00,97.293,97.294,97.27,97.272,194499999.0
2007-02-14 02:26:00,97.293,97.293,97.265,97.265,193000000.0
2007-02-14 02:27:00,97.308,97.312,97.275,97.275,243799999.0
2007-02-14 02:28:00,97.283,97.296,97.266,97.268,151999999.0
2007-02-14 02:29:00,97.263,97.292,97.263,97.288,254200002.0
2007-02-14 02:30:00,97.266,97.294,97.266,97.289,187099997.0
2007-02-14 02:31:00,97.286,97.298,97.275,97.294,186700000.0
2007-02-14 02:32:00,97.283,97.303,97.273,97.28,354199998.0
2007-02-14 02:33:00,97.289,97.312,97.28,97.312,282400007.0
2007-02-14 02:34:00,97.273,97.314,97.273,97.312,199899999.0
2007-02-14 02:35:00,97.281,97.305,97.269,97.28,361899995.0
2007-02-14 02:36:00,97.272,97.304,97.268,97.304,341199999.0
2007-02-14 02:37:00,97.293,97.313,97.263,97.311,277499996.0
2007-02-14 02:38:00,97.291,97.32,97.289,97.32,230199996.0
2007-02-14 02:39:00,97.315,97.327,97.289,97.312,206599997.0
2007-02-14 02:40:00,97.302,97.32,97.294,97.32,265100003.0
2007-02-14 02:41:00,97.305,97.318,97.284,97.305,301999997.0
2007-02-14 02:42:00,97.284,97.311,97.278,97.295,291299997.0
2007-02-14 02:43:00,97.303,97.329,97.302,97.302,187400002.0
2007-02-14 02:44:00,97.307,97.327,97.302,97.327,261500003.0
2007-02-14 02:45:00,97.323,97.337,97.305,97.322,60999999.0
2007-02-14 02:46:00,97.325,97.337,97.307,97.323,207700003.0
2007-02-14 02:47:00,97.313,97.315,97.288,97.302,90300001.0
2007-02-14 02:48:00,97.32,97.325,97.295,97.3,278399997.0
2007-02-14 02:49:00,97.303,97.316,97.278,97.316,88399999.0
2007-02-14 02:50:00,97.335,97.335,97.307,97.307,126800001.0
2007-02-14 02:51:00,97.33,97.331,97.308,97.308,175000001.0
2007-02-14 02:52:00,97.334,97.339,97.311,97.319,301799998.0
2007-02-14 02:53:00,97.312,97.342,97.312,97.342,217099999.0
2007-02-14 02:54:00,97.318,97.318,97.281,97.286,166800001.0
2007-02-14 02:55:00,97.294,97.308,97.282,97.289,275799998.0
2007-02-14 02:56:00,97.303,97.32,97.296,97.31,289800000.0
2007-02-14 02:57:00,97.291,97.314,97.287,97.296,261999998.0
2007-02-14 02:58:00,97.285,97.307,97.278,97.284,314900001.0
2007-02-14 02:59:00,97.267,97.271,97.242,97.246,362199994.0
2007-02-14 03:00:00,97.256,97.265,97.229,97.247,348000004.0
2007-02-14 03:01:00,97.26,97.273,97.247,97.253,240699997.0
2007-02-14 03:02:00,97.259,97.259,97.221,97.227,128599999.0
2007-02-14 03:03:00,97.237,97.255,97.225,97.245,321100001.0
2007-02-14 03:04:00,97.227,97.227,97.206,97.21,118999999.0
2007-02-14 03:05:00,97.222,97.222,97.194,97.195,354899998.0
2007-02-14 03:06:00,97.194,97.221,97.194,97.212,118399999.0
2007-02-14 03:07:00,97.215,97.223,97.193,97.201,298900002.0
2007-02-14 03:08:00,97.213,97.223,97.182,97.185,187100000.0
2007-02-14 03:09:00,97.189,97.204,97.175,97.188,266100005.0
2007-02-14 03:10:00,97.203,97.209,97.177,97.186,182700000.0
2007-02-14 03:11:00,97.18,97.195,97.161,97.183,158799999.0
2007-02-14 03:12:00,97.177,97.181,97.153,97.153,138299998.0
2007-02-14 03:13:00,97.161,97.161,97.114,97.119,290199996.0
2007-02-14 03:14:00,97.124,97.132,97.101,97.113,294400000.0
2007-02-14 03:15:00,97.115,97.127,97.094,97.094,252600000.0
2007-02-14 03:16:00,97.095,97.118,97.093,97.095,197500002.0
2007-02-14 03:17:00,97.103,97.132,97.103,97.113,226699998.0
2007-02-14 03:18:00,97.113,97.139,97.113,97.132,159499995.0
2007-02-14 03:19:00,97.133,97.14,97.115,97.135,300399996.0
2007-02-14 03:20:00,97.133,97.133,97.117,97.122,118900001.0
2007-02-14 03:21:00,97.101,97.122,97.098,97.111,248999998.0
2007-02-14 03:22:00,97.093,97.112,97.078,97.112,197599995.0
2007-02-14 03:23:00,97.133,97.136,97.113,97.118,218000003.0
2007-02-14 03:24:00,97.112,97.138,97.106,97.135,231599998.0
2007-02-14 03:25:00,97.12,97.132,97.094,97.101,314900000.0
2007-02-14 03:26:00,97.125,97.135,97.113,97.113,192399999.0
2007-02-14 03:27:00,97.122,97.122,97.097,97.106,161299997.0
2007-02-14 03:28:00,97.089,97.11,97.078,97.106,188100001.0
2007-02-14 03:29:00,97.112,97.112,97.089,97.11,167200000.0
2007-02-14 03:30:00,97.103,97.103,97.071,97.071,211599999.0
2007-02-14 03:31:00,97.079,97.097,97.071,97.088,220600001.0
2007-02-14 03:32:00,97.081,97.097,97.057,97.074,223200001.0
2007-02-14 03:33:00,97.064,97.09,97.064,97.081,372299999.0
2007-02-14 03:34:00,97.087,97.095,97.067,97.078,177700001.0
2007-02-14 03:35:00,97.077,97.107,97.077,97.107,215999998.0
2007-02-14 03:36:00,97.096,97.111,97.084,97.088,217300001.0
2007-02-14 03:37:00,97.089,97.121,97.086,97.111,182100000.0
2007-02-14 03:38:00,97.081,97.115,97.081,97.114,159399996.0
2007-02-14 03:39:00,97.099,97.129,97.089,97.089,97300000.0
2007-02-14 03:40:00,97.115,97.134,97.1,97.108,225900002.0
2007-02-14 03:41:00,97.11,97.125,97.093,97.118,190399998.0
2007-02-14 03:42:00,97.124,97.134,97.112,97.117,358000003.0
2007-02-14 03:43:00,97.126,97.126,97.093,97.095,121400002.0
2007-02-14 03:44:00,97.111,97.119,97.068,97.091,251899999.0
2007-02-14 03:45:00,97.088,97.108,97.076,97.095,237599996.0
2007-02-14 03:46:00,97.069,97.094,97.068,97.09,202999997.0
2007-02-14 03:47:00,97.086,97.104,97.081,97.101,164600001.0
2007-02-14 03:48:00,97.078,97.098,97.068,97.085,114500001.0
2007-02-14 03:49:00,97.092,97.098,97.071,97.085,357599999.0
2007-02-14 03:50:00,97.091,97.095,97.06,97.06,181399999.0
2007-02-14 03:51:00,97.076,97.094,97.062,97.086,230700002.0
2007-02-14 03:52:00,97.09,97.09,97.066,97.073,268300003.0
2007-02-14 03:53:00,97.072,97.086,97.055,97.063,203900001.0
2007-02-14 03:54:00,97.081,97.112,97.066,97.09,198899997.0
2007-02-14 03:55:00,97.113,97.125,97.102,97.117,174999999.0
2007-02-14 03:56:00,97.122,97.122,97.082,97.115,299000002.0
2007-02-14 03:57:00,97.115,97.117,97.096,97.096,159800002.0
2007-02-14 03:58:00,97.099,97.119,97.085,97.088,169299998.0
2007-02-14 03:59:00,97.115,97.125,97.094,97.101,231000001.0
2007-02-14 04:00:00,97.087,97.11,97.08,97.11,269799999.0
2007-02-14 04:01:00,97.104,97.115,97.097,97.112,173799998.0
2007-02-14 04:02:00,97.093,97.112,97.092,97.103,261199999.0
2007-02-14 04:03:00,97.087,97.116,97.084,97.094,237600008.0
2007-02-14 04:04:00,97.091,97.118,97.091,97.099,149000000.0
2007-02-14 04:05:00,97.113,97.118,97.093,97.096,193800001.0
2007-02-14 04:06:00,97.103,97.132,97.085,97.116,184499999.0
2007-02-14 04:07:00,97.106,97.132,97.105,97.107,399599999.0
2007-02-14 04:08:00,97.109,97.134,97.106,97.106,142699999.0
2007-02-14 04:09:00,97.134,97.134,97.093,97.093,345699998.0
2007-02-14 04:10:00,97.112,97.138,97.109,97.138,238999999.0
2007-02-14 04:11:00,97.137,97.137,97.111,97.13,125900000.0
2007-02-14 04:12:00,97.125,97.142,97.112,97.134,124599998.0
2007-02-14 04:13:00,97.138,97.14,97.121,97.129,155899999.0
2007-02-14 04:14:00,97.122,97.14,97.119,97.135,101600000.0
2007-02-14 04:15:00,97.113,97.13,97.109,97.13,121500002.0
2007-02-14 04:16:00,97.129,97.143,97.114,97.126,204300000.0
2007-02-14 04:17:00,97.131,97.14,97.111,97.127,108399998.0
2007-02-14 04:18:00,97.136,97.154,97.122,97.134,251100002.0
2007-02-14 04:19:00,97.135,97.151,97.124,97.129,338000002.0
2007-02-14 04:20:00,97.136,97.149,97.112,97.126,315500003.0
2007-02-14 04:21:00,97.133,97.146,97.119,97.122,98099999.0
2007-02-14 04:22:00,97.153,97.153,97.125,97.141,125799999.0
2007-02-14 04:23:00,97.152,97.162,97.144,97.154,101499998.0
2007-02-14 04:24:00,97.155,97.16,97.141,97.141,58500000.0
2007-02-14 04:25:00,97.146,97.16,97.131,97.155,180900000.0
2007-02-14 04:26:00,97.158,97.158,97.134,97.149,169200004.0
2007-02-14 04:27:00,97.131,97.144,97.103,97.105,220899997.0
2007-02-14 04:28:00,97.149,97.165,97.145,97.165,240199999.0
2007-02-14 04:29:00,97.16,97.16,97.141,97.141,137200000.0
2007-02-14 04:30:00,97.144,97.168,97.139,97.147,122599998.0
2007-02-14 04:31:00,97.149,97.167,97.139,97.163,283100004.0
2007-02-14 04:32:00,97.12,97.17,97.12,97.17,237999998.0
2007-02-14 04:33:00,97.145,97.164,97.141,97.156,143900001.0
2007-02-14 04:34:00,97.152,97.154,97.133,97.136,178199997.0
2007-02-14 04:35:00,97.15,97.15,97.131,97.137,283100002.0
2007-02-14 04:36:00,97.133,97.156,97.128,97.148,335900001.0
2007-02-14 04:37:00,97.142,97.147,97.119,97.141,246300002.0
2007-02-14 04:38:00,97.133,97.156,97.123,97.146,255899997.0
2007-02-14 04:39:00,97.156,97.163,97.13,97.152,295699999.0
2007-02-14 04:40:00,97.136,97.151,97.134,97.149,97500000.0
2007-02-14 04:41:00,97.131,97.158,97.126,97.158,240699999.0
2007-02-14 04:42:00,97.154,97.159,97.131,97.159,210400000.0
2007-02-14 04:43:00,97.137,97.153,97.134,97.152,177000000.0
2007-02-14 04:44:00,97.124,97.161,97.115,97.161,184400004.0
2007-02-14 04:45:00,97.151,97.156,97.134,97.139,344999997.0
2007-02-14 04:46:00,97.138,97.166,97.135,97.156,276299999.0
2007-02-14 04:47:00,97.14,97.16,97.13,97.15,208099999.0
2007-02-14 04:48:00,97.151,97.151,97.134,97.134,31900001.0
2007-02-14 04:49:00,97.145,97.158,97.134,97.155,250199997.0
2007-02-14 04:50:00,97.155,97.16,97.136,97.141,182200001.0
2007-02-14 04:51:00,97.152,97.16,97.127,97.127,138300000.0
2007-02-14 04:52:00,97.153,97.171,97.14,97.155,177699998.0
2007-02-14 04:53:00,97.159,97.17,97.142,97.143,281000002.0
2007-02-14 04:54:00,97.143,97.157,97.125,97.142,133799998.0
2007-02-14 04:55:00,97.156,97.157,97.126,97.157,205000001.0
2007-02-14 04:56:00,97.146,97.156,97.127,97.138,170299996.0
2007-02-14 04:57:00,97.16,97.164,97.145,97.145,122999998.0
2007-02-14 04:58:00,97.163,97.163,97.147,97.147,29900000.0
2007-02-14 04:59:00,97.152,97.165,97.132,97.161,159600001.0
2007-02-14 05:00:00,97.165,97.174,97.147,97.174,286100000.0
2007-02-14 05:01:00,97.147,97.169,97.12,97.159,145300000.0
2007-02-14 05:02:00,97.156,97.167,97.12,97.146,217900000.0
2007-02-14 05:03:00,97.148,97.162,97.136,97.145,98200001.0
2007-02-14 05:04:00,97.132,97.161,97.13,97.148,214999993.0
2007-02-14 05:05:00,97.14,97.15,97.123,97.138,165499997.0
2007-02-14 05:06:00,97.145,97.145,97.121,97.13,208400000.0
2007-02-14 05:07:00,97.127,97.143,97.124,97.14,42799999.0
2007-02-14 05:08:00,97.115,97.141,97.115,97.118,128599996.0
2007-02-14 05:09:00,97.152,97.16,97.124,97.137,324299991.0
2007-02-14 05:10:00,97.14,97.16,97.131,97.155,144900002.0
2007-02-14 05:11:00,97.137,97.144,97.108,97.125,215400001.0
2007-02-14 05:12:00,97.143,97.162,97.132,97.147,165000000.0
2007-02-14 05:13:00,97.126,97.154,97.124,97.124,201599997.0
2007-02-14 05:14:00,97.135,97.148,97.122,97.135,173599997.0
2007-02-14 05:15:00,97.143,97.155,97.131,97.148,228600000.0
2007-02-14 05:16:00,97.147,97.148,97.131,97.131,164800001.0
2007-02-14 05:17:00,97.145,97.147,97.13,97.135,171899999.0
2007-02-14 05:18:00,97.142,97.151,97.114,97.13,302299997.0
2007-02-14 05:19:00,97.131,97.131,97.113,97.113,68800000.0
2007-02-14 05:20:00,97.132,97.132,97.119,97.119,48100000.0
2007-02-14 05:21:00,97.148,97.148,97.104,97.104,162399997.0
2007-02-14 05:22:00,97.125,97.143,97.11,97.129,175799996.0
2007-02-14 05:23:00,97.104,97.143,97.104,97.143,80799999.0
2007-02-14 05:24:00,97.119,97.138,97.119,97.136,184899999.0
2007-02-14 05:25:00,97.137,97.137,97.106,97.137,157400000.0
2007-02-14 05:26:00,97.138,97.138,97.12,97.138,158699999.0
2007-02-14 05:27:00,97.127,97.144,97.123,97.137,85600000.0
2007-02-14 05:28:00,97.1,97.135,97.094,97.097,267399997.0
2007-02-14 05:29:00,97.126,97.138,97.126,97.138,46000002.0
2007-02-14 05:30:00,97.117,97.139,97.096,97.11,317400000.0
2007-02-14 05:31:00,97.131,97.131,97.114,97.114,83400000.0
2007-02-14 05:32:00,97.114,97.135,97.114,97.132,261300000.0
2007-02-14 05:33:00,97.101,97.139,97.101,97.128,237000003.0
2007-02-14 05:34:00,97.123,97.137,97.112,97.137,190000002.0
2007-02-14 05:35:00,97.138,97.138,97.114,97.124,175300001.0
2007-02-14 05:36:00,97.132,97.132,97.12,97.12,9600000.0
2007-02-14 05:37:00,97.127,97.141,97.122,97.127,143099997.0
2007-02-14 05:38:00,97.119,97.14,97.118,97.14,306700000.0
2007-02-14 05:39:00,97.12,97.14,97.114,97.135,213799999.0
2007-02-14 05:40:00,97.13,97.133,97.101,97.114,130899998.0
2007-02-14 05:41:00,97.125,97.146,97.124,97.135,215200002.0
2007-02-14 05:42:00,97.12,97.145,97.117,97.132,175799997.0
2007-02-14 05:43:00,97.126,97.148,97.116,97.148,180199997.0
2007-02-14 05:44:00,97.14,97.148,97.123,97.123,229700002.0
2007-02-14 05:45:00,97.133,97.152,97.119,97.143,200900001.0
2007-02-14 05:46:00,97.147,97.152,97.113,97.141,350100003.0
2007-02-14 05:47:00,97.144,97.167,97.115,97.139,181100000.0
2007-02-14 05:48:00,97.181,97.181,97.146,97.146,182600001.0
2007-02-14 05:49:00,97.16,97.186,97.15,97.16,337699998.0
2007-02-14 05:50:00,97.165,97.172,97.144,97.172,170400000.0
2007-02-14 05:51:00,97.179,97.198,97.152,97.187,251100001.0
2007-02-14 05:52:00,97.192,97.2,97.174,97.178,184599998.0
2007-02-14 05:53:00,97.188,97.2,97.181,97.2,250700001.0
2007-02-14 05:54:00,97.192,97.208,97.181,97.185,116099999.0
2007-02-14 05:55:00,97.183,97.202,97.158,97.182,233700005.0
2007-02-14 05:56:00,97.227,97.227,97.194,97.194,157200000.0
2007-02-14 05:57:00,97.198,97.227,97.192,97.204,229899999.0
2007-02-14 05:58:00,97.211,97.23,97.205,97.227,261099998.0
2007-02-14 05:59:00,97.238,97.245,97.223,97.223,112300000.0
2007-02-14 06:00:00,97.22,97.28,97.22,97.28,273000001.0
2007-02-14 06:01:00,97.287,97.287,97.246,97.258,227199999.0
2007-02-14 06:02:00,97.273,97.273,97.245,97.249,216999996.0
2007-02-14 06:03:00,97.244,97.26,97.239,97.259,249999997.0
2007-02-14 06:04:00,97.265,97.275,97.251,97.255,167399999.0
2007-02-14 06:05:00,97.264,97.268,97.242,97.242,204699998.0
2007-02-14 06:06:00,97.251,97.272,97.246,97.27,302900001.0
2007-02-14 06:07:00,97.257,97.257,97.24,97.244,100300001.0
2007-02-14 06:08:00,97.235,97.247,97.223,97.235,134700000.0
2007-02-14 06:09:00,97.245,97.262,97.23,97.254,196799999.0
2007-02-14 06:10:00,97.24,97.263,97.228,97.243,224300002.0
2007-02-14 06:11:00,97.245,97.265,97.215,97.248,158399997.0
2007-02-14 06:12:00,97.263,97.276,97.24,97.266,292200001.0
2007-02-14 06:13:00,97.258,97.273,97.249,97.252,115200000.0
2007-02-14 06:14:00,97.253,97.27,97.249,97.252,174899999.0
2007-02-14 06:15:00,97.268,97.277,97.248,97.253,191000002.0
2007-02-14 06:16:00,97.266,97.279,97.253,97.267,83900000.0
2007-02-14 06:17:00,97.265,97.27,97.242,97.257,269100001.0
2007-02-14 06:18:00,97.25,97.265,97.233,97.26,121299997.0
2007-02-14 06:19:00,97.242,97.259,97.238,97.241,72799999.0
2007-02-14 06:20:00,97.237,97.262,97.23,97.25,164200000.0
2007-02-14 06:21:00,97.251,97.251,97.227,97.227,55799998.0
2007-02-14 06:22:00,97.244,97.253,97.23,97.252,179499998.0
2007-02-14 06:23:00,97.248,97.25,97.228,97.233,278599995.0
2007-02-14 06:24:00,97.225,97.243,97.225,97.243,45900000.0
2007-02-14 06:25:00,97.238,97.25,97.216,97.227,270000001.0
2007-02-14 06:26:00,97.237,97.237,97.214,97.215,188699998.0
2007-02-14 06:27:00,97.247,97.257,97.229,97.257,329700002.0
2007-02-14 06:28:00,97.262,97.264,97.221,97.221,169499999.0
2007-02-14 06:29:00,97.249,97.266,97.238,97.266,81100000.0
2007-02-14 06:30:00,97.251,97.275,97.248,97.275,134100000.0
2007-02-14 06:31:00,97.243,97.265,97.204,97.206,361100001.0
2007-02-14 06:32:00,97.256,97.273,97.247,97.25,188099999.0
2007-02-14 06:33:00,97.23,97.249,97.202,97.233,171899997.0
2007-02-14 06:34:00,97.26,97.266,97.215,97.242,278600002.0
2007-02-14 06:35:00,97.262,97.275,97.244,97.27,153900001.0
2007-02-14 06:36:00,97.25,97.271,97.245,97.258,169499999.0
2007-02-14 06:37:00,97.254,97.268,97.233,97.251,101000000.0
2007-02-14 06:38:00,97.263,97.274,97.241,97.247,294499999.0
2007-02-14 06:39:00,97.274,97.289,97.256,97.28,259400002.0
2007-02-14 06:40:00,97.28,97.28,97.238,97.24,253600001.0
2007-02-14 06:41:00,97.234,97.258,97.224,97.229,108500000.0
2007-02-14 06:42:00,97.245,97.252,97.206,97.206,279799994.0
2007-02-14 06:43:00,97.221,97.237,97.204,97.217,104500000.0
2007-02-14 06:44:00,97.24,97.24,97.175,97.175,184700000.0
2007-02-14 06:45:00,97.156,97.199,97.142,97.182,241399997.0
2007-02-14 06:46:00,97.196,97.2,97.176,97.193,289699997.0
2007-02-14 06:47:00,97.188,97.188,97.155,97.173,195900001.0
2007-02-14 06:48:00,97.183,97.194,97.168,97.168,181000002.0
2007-02-14 06:49:00,97.191,97.191,97.162,97.18,113499999.0
2007-02-14 06:50:00,97.148,97.172,97.145,97.149,210900002.0
2007-02-14 06:51:00,97.148,97.176,97.137,97.163,245399999.0
2007-02-14 06:52:00,97.161,97.186,97.151,97.164,229699991.0
2007-02-14 06:53:00,97.178,97.187,97.15,97.166,273899999.0
2007-02-14 06:54:00,97.18,97.18,97.152,97.157,163799999.0
2007-02-14 06:55:00,97.182,97.19,97.166,97.17,246100000.0
2007-02-14 06:56:00,97.17,97.188,97.158,97.178,222600000.0
2007-02-14 06:57:00,97.164,97.185,97.159,97.171,172099998.0
2007-02-14 06:58:00,97.189,97.189,97.156,97.173,353599998.0
2007-02-14 06:59:00,97.151,97.175,97.151,97.17,272499998.0
2007-02-14 07:00:00,97.163,97.173,97.147,97.147,196200003.0
2007-02-14 07:01:00,97.166,97.18,97.152,97.18,174799998.0
2007-02-14 07:02:00,97.163,97.181,97.158,97.175,241299998.0
2007-02-14 07:03:00,97.17,97.17,97.139,97.161,239100002.0
2007-02-14 07:04:00,97.159,97.185,97.157,97.185,104900002.0
2007-02-14 07:05:00,97.18,97.201,97.17,97.192,166199998.0
2007-02-14 07:06:00,97.183,97.196,97.176,97.178,121899998.0
2007-02-14 07:07:00,97.182,97.197,97.167,97.18,74400001.0
2007-02-14 07:08:00,97.176,97.184,97.156,97.156,125400000.0
2007-02-14 07:09:00,97.184,97.186,97.151,97.151,326000008.0
2007-02-14 07:10:00,97.159,97.174,97.154,97.167,161999998.0
2007-02-14 07:11:00,97.168,97.179,97.162,97.17,100000001.0
2007-02-14 07:12:00,97.166,97.195,97.161,97.189,192199999.0
2007-02-14 07:13:00,97.197,97.223,97.176,97.205,282800001.0
2007-02-14 07:14:00,97.209,97.218,97.193,97.196,304800001.0
2007-02-14 07:15:00,97.208,97.224,97.2,97.207,276299997.0
2007-02-14 07:16:00,97.188,97.223,97.188,97.22,310000000.0
2007-02-14 07:17:00,97.203,97.228,97.203,97.223,250699997.0
2007-02-14 07:18:00,97.221,97.221,97.205,97.205,41000000.0
2007-02-14 07:19:00,97.207,97.23,97.207,97.23,354600000.0
2007-02-14 07:20:00,97.23,97.23,97.206,97.21,277700000.0
2007-02-14 07:21:00,97.232,97.234,97.214,97.214,175300003.0
2007-02-14 07:22:00,97.231,97.231,97.207,97.207,50900000.0
2007-02-14 07:23:00,97.22,97.236,97.208,97.213,318800002.0
2007-02-14 07:24:00,97.227,97.239,97.212,97.223,281599992.0
2007-02-14 07:25:00,97.227,97.23,97.21,97.21,234500000.0
2007-02-14 07:26:00,97.219,97.232,97.193,97.23,159600001.0
2007-02-14 07:27:00,97.2,97.225,97.2,97.217,232300000.0
2007-02-14 07:28:00,97.199,97.223,97.199,97.223,240399998.0
2007-02-14 07:29:00,97.225,97.225,97.197,97.206,228100000.0
2007-02-14 07:30:00,97.226,97.23,97.2,97.214,144700000.0
2007-02-14 07:31:00,97.217,97.237,97.212,97.212,140500001.0
2007-02-14 07:32:00,97.226,97.231,97.208,97.212,249800001.0
2007-02-14 07:33:00,97.214,97.242,97.198,97.242,170800001.0
2007-02-14 07:34:00,97.228,97.237,97.208,97.208,181300001.0
2007-02-14 07:35:00,97.197,97.222,97.191,97.218,271599997.0
2007-02-14 07:36:00,97.215,97.232,97.202,97.222,104500003.0
2007-02-14 07:37:00,97.223,97.223,97.184,97.199,277500000.0
2007-02-14 07:38:00,97.189,97.21,97.182,97.21,163400000.0
2007-02-14 07:39:00,97.213,97.22,97.194,97.202,264799999.0
2007-02-14 07:40:00,97.202,97.22,97.202,97.22,11100000.0
2007-02-14 07:41:00,97.21,97.221,97.193,97.21,147700001.0
2007-02-14 07:42:00,97.189,97.223,97.189,97.223,306399997.0
2007-02-14 07:43:00,97.202,97.217,97.199,97.204,169299999.0
2007-02-14 07:44:00,97.219,97.228,97.2,97.223,212400001.0
2007-02-14 07:45:00,97.194,97.22,97.194,97.207,259999999.0
2007-02-14 07:46:00,97.197,97.219,97.184,97.199,279700001.0
2007-02-14 07:47:00,97.202,97.227,97.202,97.227,40600000.0
2007-02-14 07:48:00,97.229,97.236,97.214,97.214,141699996.0
2007-02-14 07:49:00,97.227,97.247,97.216,97.227,239700002.0
2007-02-14 07:50:00,97.226,97.243,97.22,97.243,230300004.0
2007-02-14 07:51:00,97.244,97.265,97.238,97.248,286699993.0
2007-02-14 07:52:00,97.236,97.264,97.236,97.264,118599997.0
2007-02-14 07:53:00,97.254,97.279,97.236,97.253,244199998.0
2007-02-14 07:54:00,97.239,97.267,97.234,97.267,250399999.0
2007-02-14 07:55:00,97.259,97.27,97.248,97.265,156499998.0
2007-02-14 07:56:00,97.268,97.268,97.24,97.254,192500000.0
2007-02-14 07:57:00,97.25,97.256,97.232,97.234,220499996.0
2007-02-14 07:58:00,97.245,97.251,97.226,97.243,223099997.0
2007-02-14 07:59:00,97.232,97.253,97.225,97.237,130299999.0
2007-02-14 08:00:00,97.237,97.239,97.21,97.21,202100004.0
2007-02-14 08:01:00,97.215,97.237,97.204,97.225,184400001.0
2007-02-14 08:02:00,97.229,97.229,97.197,97.204,148899996.0
2007-02-14 08:03:00,97.195,97.212,97.182,97.193,309099999.0
2007-02-14 08:04:00,97.203,97.217,97.188,97.204,53700000.0
2007-02-14 08:05:00,97.215,97.22,97.195,97.195,252899995.0
2007-02-14 08:06:00,97.216,97.233,97.203,97.206,213699998.0
2007-02-14 08:07:00,97.178,97.224,97.178,97.217,262200001.0
2007-02-14 08:08:00,97.212,97.237,97.197,97.211,253700001.0
2007-02-14 08:09:00,97.218,97.244,97.199,97.234,201100003.0
2007-02-14 08:10:00,97.236,97.241,97.206,97.225,157299999.0
2007-02-14 08:11:00,97.231,97.255,97.225,97.24,137300002.0
2007-02-14 08:12:00,97.223,97.244,97.218,97.225,208699998.0
2007-02-14 08:13:00,97.229,97.251,97.218,97.243,237899999.0
2007-02-14 08:14:00,97.243,97.249,97.225,97.229,385000000.0
2007-02-14 08:15:00,97.243,97.259,97.231,97.25,158700001.0
2007-02-14 08:16:00,97.256,97.256,97.22,97.22,50399999.0
2007-02-14 08:17:00,97.242,97.244,97.221,97.242,263900001.0
2007-02-14 08:18:00,97.227,97.242,97.22,97.22,228099998.0
2007-02-14 08:19:00,97.238,97.248,97.207,97.221,229599999.0
2007-02-14 08:20:00,97.217,97.228,97.201,97.22,124700002.0
2007-02-14 08:21:00,97.23,97.23,97.208,97.218,162300001.0
2007-02-14 08:22:00,97.195,97.225,97.175,97.203,236799998.0
2007-02-14 08:23:00,97.216,97.227,97.202,97.213,76000000.0
2007-02-14 08:24:00,97.213,97.226,97.191,97.21,255399999.0
2007-02-14 08:25:00,97.21,97.225,97.192,97.211,154400000.0
2007-02-14 08:26:00,97.206,97.223,97.199,97.222,147199998.0
2007-02-14 08:27:00,97.224,97.235,97.207,97.216,297599997.0
2007-02-14 08:28:00,97.23,97.246,97.214,97.226,180000004.0
2007-02-14 08:29:00,97.224,97.23,97.203,97.208,159499997.0
2007-02-14 08:30:00,97.212,97.227,97.196,97.215,245100001.0
2007-02-14 08:31:00,97.229,97.235,97.211,97.22,194000002.0
2007-02-14 08:32:00,97.239,97.242,97.218,97.221,249200000.0
2007-02-14 08:33:00,97.24,97.251,97.217,97.217,297999999.0
2007-02-14 08:34:00,97.246,97.249,97.224,97.229,170000001.0
2007-02-14 08:35:00,97.22,97.238,97.216,97.23,94399999.0
2007-02-14 08:36:00,97.217,97.243,97.217,97.233,416799997.0
2007-02-14 08:37:00,97.23,97.244,97.217,97.221,176200002.0
2007-02-14 08:38:00,97.221,97.249,97.221,97.249,183300004.0
2007-02-14 08:39:00,97.238,97.247,97.221,97.226,221099998.0
2007-02-14 08:40:00,97.232,97.232,97.213,97.213,206500001.0
2007-02-14 08:41:00,97.212,97.233,97.207,97.22,169100000.0
2007-02-14 08:42:00,97.204,97.224,97.197,97.209,277299997.0
2007-02-14 08:43:00,97.197,97.212,97.184,97.204,207599999.0
2007-02-14 08:44:00,97.212,97.225,97.189,97.211,263699997.0
2007-02-14 08:45:00,97.203,97.216,97.188,97.21,199400001.0
2007-02-14 08:46:00,97.193,97.211,97.184,97.197,209200000.0
2007-02-14 08:47:00,97.194,97.215,97.182,97.194,203400000.0
2007-02-14 08:48:00,97.214,97.221,97.194,97.194,217699998.0
2007-02-14 08:49:00,97.18,97.208,97.18,97.208,140400000.0
2007-02-14 08:50:00,97.191,97.198,97.165,97.177,216499996.0
2007-02-14 08:51:00,97.178,97.212,97.164,97.191,286699992.0
2007-02-14 08:52:00,97.207,97.216,97.19,97.205,281199997.0
2007-02-14 08:53:00,97.199,97.212,97.181,97.207,291499995.0
2007-02-14 08:54:00,97.193,97.213,97.188,97.199,186199996.0
2007-02-14 08:55:00,97.171,97.211,97.161,97.203,288700003.0
2007-02-14 08:56:00,97.221,97.223,97.196,97.196,208499998.0
2007-02-14 08:57:00,97.224,97.228,97.2,97.216,351700002.0
2007-02-14 08:58:00,97.215,97.222,97.197,97.202,234499999.0
2007-02-14 08:59:00,97.195,97.221,97.195,97.218,69600000.0
2007-02-14 09:00:00,97.216,97.233,97.2,97.233,283200002.0
2007-02-14 09:01:00,97.221,97.222,97.202,97.202,304399994.0
2007-02-14 09:02:00,97.21,97.225,97.203,97.22,246200000.0
2007-02-14 09:03:00,97.204,97.217,97.189,97.208,330899997.0
2007-02-14 09:04:00,97.196,97.209,97.179,97.187,166200001.0
2007-02-14 09:05:00,97.2,97.218,97.188,97.214,232999998.0
2007-02-14 09:06:00,97.206,97.221,97.182,97.2,270199999.0
2007-02-14 09:07:00,97.214,97.244,97.21,97.227,261899992.0
2007-02-14 09:08:00,97.197,97.25,97.197,97.242,118199998.0
2007-02-14 09:09:00,97.244,97.27,97.238,97.257,154299997.0
2007-02-14 09:10:00,97.28,97.321,97.275,97.296,154300001.0
2007-02-14 09:11:00,97.324,97.327,97.298,97.299,191699998.0
2007-02-14 09:12:00,97.293,97.293,97.265,97.281,167199998.0
2007-02-14 09:13:00,97.281,97.281,97.246,97.256,195800002.0
2007-02-14 09:14:00,97.268,97.283,97.24,97.24,170599998.0
2007-02-14 09:15:00,97.238,97.26,97.225,97.26,290700000.0
2007-02-14 09:16:00,97.234,97.264,97.233,97.236,282700005.0
2007-02-14 09:17:00,97.248,97.257,97.214,97.237,191499998.0
2007-02-14 09:18:00,97.254,97.266,97.236,97.258,312600004.0
2007-02-14 09:19:00,97.249,97.272,97.246,97.249,265199998.0
2007-02-14 09:20:00,97.256,97.267,97.24,97.255,287499999.0
2007-02-14 09:21:00,97.254,97.26,97.235,97.238,314000000.0
2007-02-14 09:22:00,97.259,97.261,97.237,97.247,251600000.0
2007-02-14 09:23:00,97.241,97.261,97.24,97.261,295099998.0
2007-02-14 09:24:00,97.255,97.276,97.241,97.254,240599997.0
2007-02-14 09:25:00,97.257,97.273,97.229,97.245,319199999.0
2007-02-14 09:26:00,97.238,97.266,97.233,97.246,200800001.0
2007-02-14 09:27:00,97.249,97.257,97.23,97.234,312799995.0
2007-02-14 09:28:00,97.235,97.235,97.188,97.193,285100000.0
2007-02-14 09:29:00,97.208,97.22,97.19,97.205,262500005.0
2007-02-14 09:30:00,97.209,97.237,97.208,97.235,235199996.0
2007-02-14 09:31:00,97.236,97.237,97.214,97.218,321300000.0
2007-02-14 09:32:00,97.223,97.252,97.223,97.234,244399999.0
2007-02-14 09:33:00,97.225,97.245,97.22,97.225,263899997.0
2007-02-14 09:34:00,97.203,97.228,97.2,97.213,226500000.0
2007-02-14 09:35:00,97.211,97.214,97.176,97.176,371699999.0
2007-02-14 09:36:00,97.192,97.206,97.176,97.177,261299994.0
2007-02-14 09:37:00,97.187,97.194,97.156,97.166,254199999.0
2007-02-14 09:38:00,97.187,97.22,97.176,97.21,231999997.0
2007-02-14 09:39:00,97.208,97.235,97.203,97.235,284599997.0
2007-02-14 09:40:00,97.233,97.233,97.2,97.2,181299999.0
2007-02-14 09:41:00,97.224,97.261,97.214,97.261,340399999.0
2007-02-14 09:42:00,97.265,97.292,97.253,97.289,218299999.0
2007-02-14 09:43:00,97.29,97.324,97.273,97.32,240400000.0
2007-02-14 09:44:00,97.323,97.349,97.309,97.322,164500001.0
2007-02-14 09:45:00,97.346,97.38,97.336,97.354,160899998.0
2007-02-14 09:46:00,97.348,97.348,97.31,97.312,152099996.0
2007-02-14 09:47:00,97.293,97.339,97.293,97.339,134300000.0
2007-02-14 09:48:00,97.333,97.397,97.333,97.397,201800000.0
2007-02-14 09:49:00,97.397,97.414,97.359,97.365,236100000.0
2007-02-14 09:50:00,97.363,97.363,97.34,97.343,164400000.0
2007-02-14 09:51:00,97.343,97.371,97.343,97.359,153300001.0
2007-02-14 09:52:00,97.34,97.34,97.311,97.32,195800000.0
2007-02-14 09:53:00,97.314,97.35,97.311,97.35,267999999.0
2007-02-14 09:54:00,97.365,97.366,97.339,97.359,225399998.0
2007-02-14 09:55:00,97.367,97.367,97.332,97.341,248800001.0
2007-02-14 09:56:00,97.357,97.394,97.347,97.382,298799996.0
2007-02-14 09:57:00,97.378,97.41,97.369,97.392,445500002.0
2007-02-14 09:58:00,97.389,97.428,97.389,97.428,189500001.0
2007-02-14 09:59:00,97.436,97.436,97.402,97.408,144199998.0
2007-02-14 10:00:00,97.408,97.428,97.388,97.388,327799995.0
2007-02-14 10:01:00,97.403,97.405,97.352,97.374,244099998.0
2007-02-14 10:02:00,97.374,97.39,97.368,97.379,110600002.0
2007-02-14 10:03:00,97.379,97.4,97.365,97.38,232499995.0
2007-02-14 10:04:00,97.385,97.413,97.385,97.404,277999999.0
2007-02-14 10:05:00,97.4,97.416,97.377,97.416,267300000.0
2007-02-14 10:06:00,97.424,97.445,97.413,97.417,361400001.0
2007-02-14 10:07:00,97.427,97.435,97.406,97.43,223499997.0
2007-02-14 10:08:00,97.394,97.418,97.389,97.415,191899996.0
2007-02-14 10:09:00,97.42,97.425,97.396,97.419,203599996.0
2007-02-14 10:10:00,97.424,97.455,97.405,97.44,267300003.0
2007-02-14 10:11:00,97.472,97.486,97.459,97.466,258399999.0
2007-02-14 10:12:00,97.487,97.525,97.479,97.496,289800000.0
2007-02-14 10:13:00,97.532,97.532,97.512,97.524,129100002.0
2007-02-14 10:14:00,97.486,97.514,97.474,97.484,309000001.0
2007-02-14 10:15:00,97.486,97.51,97.473,97.51,264700000.0
2007-02-14 10:16:00,97.491,97.528,97.49,97.511,370700003.0
2007-02-14 10:17:00,97.498,97.499,97.467,97.467,180900002.0
2007-02-14 10:18:00,97.479,97.501,97.475,97.488,147900003.0
2007-02-14 10:19:00,97.458,97.484,97.458,97.475,259800000.0
2007-02-14 10:20:00,97.473,97.489,97.465,97.482,271800000.0
2007-02-14 10:21:00,97.472,97.479,97.458,97.465,218699999.0
2007-02-14 10:22:00,97.446,97.459,97.426,97.45,367199993.0
2007-02-14 10:23:00,97.465,97.468,97.441,97.468,170000003.0
2007-02-14 10:24:00,97.451,97.47,97.439,97.453,297300002.0
2007-02-14 10:25:00,97.438,97.478,97.438,97.457,225300001.0
2007-02-14 10:26:00,97.449,97.463,97.426,97.446,314099999.0
2007-02-14 10:27:00,97.448,97.463,97.434,97.448,257300001.0
2007-02-14 10:28:00,97.431,97.456,97.423,97.427,176999999.0
2007-02-14 10:29:00,97.433,97.449,97.414,97.425,184800001.0
2007-02-14 10:30:00,97.438,97.445,97.412,97.427,322399996.0
2007-02-14 10:31:00,97.427,97.445,97.393,97.441,171199999.0
2007-02-14 10:32:00,97.44,97.44,97.401,97.41,107900001.0
2007-02-14 10:33:00,97.424,97.43,97.402,97.406,204799998.0
2007-02-14 10:34:00,97.437,97.454,97.41,97.432,206699999.0
2007-02-14 10:35:00,97.472,97.521,97.471,97.521,173700002.0
2007-02-14 10:36:00,97.511,97.52,97.475,97.48,313300003.0
2007-02-14 10:37:00,97.486,97.505,97.459,97.491,242800001.0
2007-02-14 10:38:00,97.497,97.51,97.486,97.486,384700001.0
2007-02-14 10:39:00,97.522,97.523,97.498,97.505,267099998.0
2007-02-14 10:40:00,97.496,97.503,97.471,97.485,222799998.0
2007-02-14 10:41:00,97.49,97.495,97.463,97.477,199700000.0
2007-02-14 10:42:00,97.482,97.498,97.469,97.48,257199995.0
2007-02-14 10:43:00,97.467,97.489,97.437,97.476,233699995.0
2007-02-14 10:44:00,97.492,97.513,97.484,97.492,357900003.0
2007-02-14 10:45:00,97.517,97.517,97.493,97.505,325199997.0
2007-02-14 10:46:00,97.51,97.519,97.494,97.507,210300000.0
2007-02-14 10:47:00,97.506,97.518,97.492,97.514,315000003.0
2007-02-14 10:48:00,97.493,97.525,97.485,97.5,143399999.0
2007-02-14 10:49:00,97.541,97.541,97.516,97.54,116900001.0
2007-02-14 10:50:00,97.531,97.54,97.506,97.518,140400000.0
2007-02-14 10:51:00,97.518,97.538,97.503,97.538,195699998.0
2007-02-14 10:52:00,97.524,97.525,97.499,97.499,197100001.0
2007-02-14 10:53:00,97.502,97.525,97.49,97.51,250899997.0
2007-02-14 10:54:00,97.509,97.509,97.448,97.486,329800002.0
2007-02-14 10:55:00,97.496,97.512,97.486,97.499,305199997.0
2007-02-14 10:56:00,97.501,97.501,97.472,97.487,231699999.0
2007-02-14 10:57:00,97.499,97.511,97.484,97.488,244100002.0
2007-02-14 10:58:00,97.468,97.489,97.449,97.47,251499999.0
2007-02-14 10:59:00,97.472,97.486,97.459,97.467,297799997.0
2007-02-14 11:00:00,97.503,97.521,97.488,97.488,112000000.0
2007-02-14 11:01:00,97.517,97.517,97.458,97.467,155300003.0
2007-02-14 11:02:00,97.482,97.485,97.458,97.458,252999998.0
2007-02-14 11:03:00,97.457,97.472,97.429,97.447,144300000.0
2007-02-14 11:04:00,97.434,97.452,97.389,97.399,233199995.0
2007-02-14 11:05:00,97.394,97.394,97.339,97.367,405299998.0
2007-02-14 11:06:00,97.397,97.428,97.385,97.396,130200000.0
2007-02-14 11:07:00,97.394,97.394,97.362,97.389,214599998.0
2007-02-14 11:08:00,97.375,97.403,97.357,97.393,246400000.0
2007-02-14 11:09:00,97.402,97.416,97.384,97.384,174700001.0
2007-02-14 11:10:00,97.391,97.408,97.377,97.391,237300001.0
2007-02-14 11:11:00,97.355,97.402,97.352,97.365,360699999.0
2007-02-14 11:12:00,97.355,97.355,97.322,97.322,191099997.0
2007-02-14 11:13:00,97.322,97.348,97.322,97.348,165100000.0
2007-02-14 11:14:00,97.356,97.356,97.326,97.328,341499999.0
2007-02-14 11:15:00,97.338,97.338,97.286,97.312,265600002.0
2007-02-14 11:16:00,97.322,97.338,97.308,97.338,177400000.0
2007-02-14 11:17:00,97.343,97.343,97.312,97.325,252599999.0
2007-02-14 11:18:00,97.317,97.333,97.309,97.333,271700003.0
2007-02-14 11:19:00,97.326,97.326,97.302,97.302,114799999.0
2007-02-14 11:20:00,97.294,97.315,97.29,97.311,366100004.0
2007-02-14 11:21:00,97.285,97.303,97.265,97.285,203400001.0
2007-02-14 11:22:00,97.273,97.273,97.242,97.256,161700003.0
2007-02-14 11:23:00,97.26,97.26,97.231,97.231,121799999.0
2007-02-14 11:24:00,97.257,97.258,97.217,97.237,198800003.0
2007-02-14 11:25:00,97.224,97.259,97.212,97.259,244400000.0
2007-02-14 11:26:00,97.249,97.262,97.229,97.253,325799998.0
2007-02-14 11:27:00,97.259,97.259,97.227,97.232,177199997.0
2007-02-14 11:28:00,97.248,97.25,97.221,97.25,163399998.0
2007-02-14 11:29:00,97.249,97.315,97.247,97.281,285999998.0
2007-02-14 11:30:00,97.254,97.28,97.252,97.28,207899997.0
2007-02-14 11:31:00,97.275,97.284,97.245,97.263,171599999.0
2007-02-14 11:32:00,97.286,97.296,97.268,97.278,273100000.0
2007-02-14 11:33:00,97.278,97.305,97.271,97.294,298000003.0
2007-02-14 11:34:00,97.287,97.318,97.287,97.309,329999995.0
2007-02-14 11:35:00,97.298,97.317,97.289,97.301,271399999.0
2007-02-14 11:36:00,97.288,97.302,97.267,97.272,299500005.0
2007-02-14 11:37:00,97.297,97.313,97.282,97.297,214100000.0
2007-02-14 11:38:00,97.285,97.31,97.285,97.299,257300003.0
2007-02-14 11:39:00,97.31,97.374,97.302,97.358,372999999.0
2007-02-14 11:40:00,97.372,97.393,97.342,97.378,269599999.0
2007-02-14 11:41:00,97.39,97.406,97.376,97.387,245500003.0
2007-02-14 11:42:00,97.391,97.414,97.385,97.398,162299997.0
2007-02-14 11:43:00,97.402,97.421,97.383,97.383,226000001.0
2007-02-14 11:44:00,97.38,97.411,97.38,97.408,335700003.0
2007-02-14 11:45:00,97.403,97.42,97.384,97.41,338200003.0
2007-02-14 11:46:00,97.398,97.406,97.377,97.393,218199995.0
2007-02-14 11:47:00,97.403,97.403,97.375,97.385,203699996.0
2007-02-14 11:48:00,97.4,97.42,97.387,97.391,150899998.0
2007-02-14 11:49:00,97.407,97.423,97.387,97.398,327199994.0
2007-02-14 11:50:00,97.421,97.425,97.383,97.383,308399993.0
2007-02-14 11:51:00,97.389,97.403,97.377,97.382,203399999.0
2007-02-14 11:52:00,97.39,97.413,97.377,97.413,349000004.0
2007-02-14 11:53:00,97.426,97.434,97.4,97.416,445899996.0
2007-02-14 11:54:00,97.411,97.436,97.395,97.408,246400000.0
2007-02-14 11:55:00,97.382,97.411,97.361,97.373,153499999.0
2007-02-14 11:56:00,97.373,97.388,97.367,97.385,209999998.0
2007-02-14 11:57:00,97.382,97.388,97.357,97.36,168299996.0
2007-02-14 11:58:00,97.362,97.387,97.343,97.359,215700003.0
2007-02-14 11:59:00,97.361,97.387,97.357,97.383,381399997.0
2007-02-14 12:00:00,97.382,97.384,97.354,97.366,266799999.0
2007-02-14 12:01:00,97.372,97.381,97.349,97.363,235499999.0
2007-02-14 12:02:00,97.366,97.388,97.347,97.383,235799996.0
2007-02-14 12:03:00,97.371,97.371,97.339,97.356,225599998.0
2007-02-14 12:04:00,97.354,97.391,97.345,97.391,170599999.0
2007-02-14 12:05:00,97.361,97.379,97.357,97.372,152400002.0
2007-02-14 12:06:00,97.362,97.381,97.356,97.381,212000001.0
2007-02-14 12:07:00,97.363,97.372,97.348,97.351,245599999.0
2007-02-14 12:08:00,97.36,97.384,97.36,97.384,111500000.0
2007-02-14 12:09:00,97.377,97.384,97.361,97.361,147699998.0
2007-02-14 12:10:00,97.36,97.38,97.359,97.375,181199998.0
2007-02-14 12:11:00,97.383,97.395,97.363,97.368,270699999.0
2007-02-14 12:12:00,97.36,97.39,97.36,97.38,307700000.0
2007-02-14 12:13:00,97.389,97.389,97.356,97.356,226300003.0
2007-02-14 12:14:00,97.375,97.387,97.364,97.382,342400000.0
2007-02-14 12:15:00,97.371,97.394,97.355,97.392,173400001.0
2007-02-14 12:16:00,97.369,97.407,97.369,97.397,184399996.0
2007-02-14 12:17:00,97.39,97.39,97.346,97.346,281500001.0
2007-02-14 12:18:00,97.349,97.379,97.343,97.37,217699998.0
2007-02-14 12:19:00,97.372,97.383,97.358,97.361,206100001.0
2007-02-14 12:20:00,97.36,97.388,97.36,97.388,315300001.0
2007-02-14 12:21:00,97.383,97.397,97.353,97.369,199399999.0
2007-02-14 12:22:00,97.4,97.4,97.374,97.386,69199999.0
2007-02-14 12:23:00,97.39,97.401,97.37,97.375,260099997.0
2007-02-14 12:24:00,97.382,97.395,97.37,97.371,193099999.0
2007-02-14 12:25:00,97.361,97.374,97.342,97.347,119299999.0
2007-02-14 12:26:00,97.376,97.384,97.361,97.377,205900003.0
2007-02-14 12:27:00,97.35,97.381,97.349,97.369,259899996.0
2007-02-14 12:28:00,97.356,97.378,97.353,97.366,191700002.0
2007-02-14 12:29:00,97.368,97.377,97.347,97.363,397900003.0
2007-02-14 12:30:00,97.329,97.356,97.314,97.328,230000001.0
2007-02-14 12:31:00,97.346,97.346,97.314,97.316,262299999.0
2007-02-14 12:32:00,97.33,97.34,97.312,97.327,188000000.0
2007-02-14 12:33:00,97.3,97.324,97.296,97.324,141199999.0
2007-02-14 12:34:00,97.314,97.332,97.29,97.31,180500003.0
2007-02-14 12:35:00,97.323,97.364,97.308,97.344,142000000.0
2007-02-14 12:36:00,97.354,97.361,97.333,97.337,289799997.0
2007-02-14 12:37:00,97.326,97.354,97.314,97.333,320300000.0
2007-02-14 12:38:00,97.33,97.349,97.325,97.349,222600003.0
2007-02-14 12:39:00,97.355,97.355,97.324,97.333,78299999.0
2007-02-14 12:40:00,97.336,97.336,97.305,97.323,251700000.0
2007-02-14 12:41:00,97.305,97.329,97.3,97.313,244499997.0
2007-02-14 12:42:00,97.313,97.34,97.292,97.319,201700001.0
2007-02-14 12:43:00,97.347,97.347,97.321,97.335,228299999.0
2007-02-14 12:44:00,97.32,97.341,97.315,97.322,182600000.0
2007-02-14 12:45:00,97.307,97.331,97.304,97.331,392200001.0
2007-02-14 12:46:00,97.337,97.342,97.313,97.33,225399999.0
2007-02-14 12:47:00,97.331,97.343,97.314,97.314,284300001.0
2007-02-14 12:48:00,97.332,97.332,97.296,97.296,263699998.0
2007-02-14 12:49:00,97.307,97.312,97.273,97.282,220999998.0
2007-02-14 12:50:00,97.299,97.323,97.289,97.306,207700001.0
2007-02-14 12:51:00,97.319,97.328,97.304,97.316,255699999.0
2007-02-14 12:52:00,97.342,97.365,97.332,97.34,174800001.0
2007-02-14 12:53:00,97.341,97.341,97.267,97.267,178900003.0
2007-02-14 12:54:00,97.3,97.322,97.287,97.316,143300002.0
2007-02-14 12:55:00,97.3,97.3,97.275,97.285,77800000.0
2007-02-14 12:56:00,97.266,97.345,97.266,97.345,157899999.0
2007-02-14 12:57:00,97.346,97.364,97.346,97.364,50000001.0
2007-02-14 12:58:00,97.351,97.371,97.346,97.363,289900003.0
2007-02-14 12:59:00,97.344,97.362,97.334,97.336,234300000.0
2007-02-14 13:00:00,97.366,97.377,97.346,97.348,243599999.0
2007-02-14 13:01:00,97.369,97.369,97.325,97.325,145499999.0
2007-02-14 13:02:00,97.328,97.347,97.317,97.342,285099997.0
2007-02-14 13:03:00,97.345,97.355,97.324,97.324,212400001.0
2007-02-14 13:04:00,97.34,97.361,97.328,97.342,233200002.0
2007-02-14 13:05:00,97.357,97.381,97.339,97.381,223600002.0
2007-02-14 13:06:00,97.379,97.392,97.36,97.361,260000000.0
2007-02-14 13:07:00,97.342,97.365,97.333,97.357,328200000.0
2007-02-14 13:08:00,97.368,97.378,97.352,97.364,170900000.0
2007-02-14 13:09:00,97.341,97.389,97.341,97.385,173700000.0
2007-02-14 13:10:00,97.381,97.389,97.359,97.368,353399998.0
2007-02-14 13:11:00,97.385,97.394,97.363,97.385,293300003.0
2007-02-14 13:12:00,97.395,97.396,97.369,97.38,392599995.0
2007-02-14 13:13:00,97.364,97.383,97.36,97.375,286799998.0
2007-02-14 13:14:00,97.342,97.36,97.333,97.345,199900000.0
2007-02-14 13:15:00,97.33,97.351,97.324,97.346,199500003.0
2007-02-14 13:16:00,97.337,97.356,97.322,97.348,234899998.0
2007-02-14 13:17:00,97.326,97.35,97.274,97.33,96799999.0
2007-02-14 13:18:00,97.309,97.334,97.308,97.334,180899999.0
2007-02-14 13:19:00,97.333,97.339,97.312,97.312,138500000.0
2007-02-14 13:20:00,97.322,97.333,97.307,97.307,130500002.0
2007-02-14 13:21:00,97.286,97.314,97.282,97.309,223400002.0
2007-02-14 13:22:00,97.308,97.308,97.281,97.281,313099999.0
2007-02-14 13:23:00,97.284,97.309,97.284,97.305,248999998.0
2007-02-14 13:24:00,97.286,97.315,97.282,97.315,160200001.0
2007-02-14 13:25:00,97.321,97.327,97.302,97.306,225400000.0
2007-02-14 13:26:00,97.315,97.335,97.31,97.315,219899998.0
2007-02-14 13:27:00,97.31,97.319,97.29,97.291,265399998.0
2007-02-14 13:28:00,97.323,97.343,97.315,97.316,163800000.0
2007-02-14 13:29:00,97.328,97.342,97.315,97.334,205399997.0
2007-02-14 13:30:00,97.323,97.338,97.301,97.324,253300001.0
2007-02-14 13:31:00,97.315,97.35,97.315,97.35,158399998.0
2007-02-14 13:32:00,97.339,97.378,97.339,97.369,211500002.0
2007-02-14 13:33:00,97.37,97.37,97.341,97.355,245099999.0
2007-02-14 13:34:00,97.345,97.345,97.312,97.317,211100002.0
2007-02-14 13:35:00,97.306,97.329,97.299,97.329,220999999.0
2007-02-14 13:36:00,97.325,97.332,97.303,97.315,122199998.0
2007-02-14 13:37:00,97.311,97.341,97.311,97.314,224399998.0
2007-02-14 13:38:00,97.324,97.337,97.309,97.333,129100001.0
2007-02-14 13:39:00,97.339,97.34,97.302,97.325,253900000.0
2007-02-14 13:40:00,97.33,97.345,97.3,97.32,240400000.0
2007-02-14 13:41:00,97.323,97.323,97.293,97.303,241100001.0
2007-02-14 13:42:00,97.301,97.327,97.298,97.311,272300000.0
2007-02-14 13:43:00,97.322,97.322,97.294,97.294,170899999.0
2007-02-14 13:44:00,97.308,97.311,97.294,97.294,143499999.0
2007-02-14 13:45:00,97.29,97.31,97.268,97.283,191399999.0
2007-02-14 13:46:00,97.276,97.288,97.256,97.271,146299997.0
2007-02-14 13:47:00,97.29,97.307,97.271,97.293,437299997.0
2007-02-14 13:48:00,97.269,97.29,97.265,97.27,385099998.0
2007-02-14 13:49:00,97.263,97.283,97.249,97.269,205600001.0
2007-02-14 13:50:00,97.256,97.28,97.246,97.272,289800000.0
2007-02-14 13:51:00,97.275,97.286,97.261,97.286,122700000.0
2007-02-14 13:52:00,97.255,97.29,97.255,97.29,346999992.0
2007-02-14 13:53:00,97.278,97.293,97.263,97.277,337099996.0
2007-02-14 13:54:00,97.27,97.296,97.261,97.281,232000002.0
2007-02-14 13:55:00,97.283,97.296,97.273,97.282,113500000.0
2007-02-14 13:56:00,97.255,97.271,97.238,97.267,186200001.0
2007-02-14 13:57:00,97.253,97.27,97.241,97.258,170800000.0
2007-02-14 13:58:00,97.255,97.276,97.229,97.245,300499998.0
2007-02-14 13:59:00,97.256,97.28,97.25,97.28,187499995.0
2007-02-14 14:00:00,97.283,97.283,97.244,97.26,285199998.0
2007-02-14 14:01:00,97.272,97.278,97.252,97.266,253000002.0
2007-02-14 14:02:00,97.263,97.274,97.239,97.239,83100000.0
2007-02-14 14:03:00,97.261,97.269,97.244,97.251,106000000.0
2007-02-14 14:04:00,97.287,97.287,97.257,97.257,309400002.0
2007-02-14 14:05:00,97.28,97.28,97.255,97.255,79700000.0
2007-02-14 14:06:00,97.268,97.292,97.247,97.273,280000002.0
2007-02-14 14:07:00,97.283,97.303,97.279,97.295,209599999.0
2007-02-14 14:08:00,97.288,97.311,97.286,97.306,169299999.0
2007-02-14 14:09:00,97.292,97.31,97.287,97.299,191300001.0
2007-02-14 14:10:00,97.281,97.299,97.267,97.278,208300002.0
2007-02-14 14:11:00,97.274,97.296,97.262,97.277,176599998.0
2007-02-14 14:12:00,97.29,97.305,97.275,97.295,186599998.0
2007-02-14 14:13:00,97.28,97.306,97.274,97.3,216699995.0
2007-02-14 14:14:00,97.286,97.305,97.274,97.28,137300001.0
2007-02-14 14:15:00,97.299,97.306,97.274,97.306,210099996.0
2007-02-14 14:16:00,97.286,97.31,97.286,97.305,188400001.0
2007-02-14 14:17:00,97.305,97.309,97.284,97.284,161099997.0
2007-02-14 14:18:00,97.28,97.295,97.255,97.268,341800002.0
2007-02-14 14:19:00,97.272,97.304,97.261,97.295,197400002.0
2007-02-14 14:20:00,97.279,97.293,97.264,97.27,179299998.0
2007-02-14 14:21:00,97.278,97.293,97.259,97.279,297600000.0
2007-02-14 14:22:00,97.26,97.269,97.238,97.251,232400003.0
2007-02-14 14:23:00,97.256,97.283,97.25,97.27,146600002.0
2007-02-14 14:24:00,97.28,97.293,97.253,97.267,133199995.0
2007-02-14 14:25:00,97.26,97.277,97.256,97.276,70500000.0
2007-02-14 14:26:00,97.254,97.275,97.235,97.272,210199999.0
2007-02-14 14:27:00,97.253,97.291,97.253,97.291,214799999.0
2007-02-14 14:28:00,97.29,97.297,97.271,97.28,204799997.0
2007-02-14 14:29:00,97.297,97.298,97.275,97.286,273099996.0
2007-02-14 14:30:00,97.274,97.292,97.248,97.251,140299999.0
2007-02-14 14:31:00,97.254,97.278,97.225,97.258,321599995.0
2007-02-14 14:32:00,97.29,97.304,97.269,97.273,181000001.0
2007-02-14 14:33:00,97.285,97.3,97.272,97.282,162200003.0
2007-02-14 14:34:00,97.294,97.32,97.28,97.306,351399999.0
2007-02-14 14:35:00,97.325,97.325,97.294,97.314,311900000.0
2007-02-14 14:36:00,97.29,97.331,97.29,97.331,255800003.0
2007-02-14 14:37:00,97.321,97.348,97.312,97.348,127299999.0
2007-02-14 14:38:00,97.358,97.378,97.336,97.347,305900000.0
2007-02-14 14:39:00,97.375,97.375,97.334,97.336,211800004.0
2007-02-14 14:40:00,97.342,97.361,97.333,97.353,301599997.0
2007-02-14 14:41:00,97.343,97.369,97.34,97.355,407199993.0
2007-02-14 14:42:00,97.362,97.39,97.348,97.39,173599997.0
2007-02-14 14:43:00,97.384,97.415,97.375,97.415,328300003.0
2007-02-14 14:44:00,97.418,97.433,97.402,97.424,133399998.0
2007-02-14 14:45:00,97.405,97.422,97.394,97.409,199399999.0
2007-02-14 14:46:00,97.373,97.416,97.373,97.416,242700000.0
2007-02-14 14:47:00,97.397,97.412,97.371,97.41,94799997.0
2007-02-14 14:48:00,97.413,97.413,97.393,97.393,156100004.0
2007-02-14 14:49:00,97.398,97.42,97.39,97.41,271199999.0
2007-02-14 14:50:00,97.414,97.426,97.396,97.404,349600006.0
2007-02-14 14:51:00,97.402,97.412,97.382,97.403,158399996.0
2007-02-14 14:52:00,97.402,97.431,97.399,97.404,304800001.0
2007-02-14 14:53:00,97.418,97.444,97.404,97.42,256399999.0
2007-02-14 14:54:00,97.419,97.445,97.412,97.429,230299998.0
2007-02-14 14:55:00,97.431,97.462,97.43,97.461,410900001.0
2007-02-14 14:56:00,97.453,97.455,97.424,97.435,185300000.0
2007-02-14 14:57:00,97.437,97.452,97.415,97.432,363400000.0
2007-02-14 14:58:00,97.442,97.465,97.433,97.442,272700000.0
2007-02-14 14:59:00,97.441,97.441,97.38,97.411,256799998.0
2007-02-14 15:00:00,97.418,97.433,97.408,97.424,209600000.0
2007-02-14 15:01:00,97.42,97.439,97.417,97.425,190799997.0
2007-02-14 15:02:00,97.417,97.445,97.412,97.435,288699998.0
2007-02-14 15:03:00,97.441,97.452,97.419,97.442,378600001.0
2007-02-14 15:04:00,97.455,97.466,97.44,97.451,175299996.0
2007-02-14 15:05:00,97.452,97.452,97.424,97.434,175000003.0
2007-02-14 15:06:00,97.44,97.47,97.44,97.444,235700000.0
2007-02-14 15:07:00,97.447,97.461,97.439,97.448,167699999.0
2007-02-14 15:08:00,97.443,97.448,97.427,97.43,199599997.0
2007-02-14 15:09:00,97.435,97.454,97.43,97.438,178899999.0
2007-02-14 15:10:00,97.446,97.446,97.418,97.442,100100000.0
2007-02-14 15:11:00,97.425,97.456,97.425,97.447,204700000.0
2007-02-14 15:12:00,97.437,97.451,97.42,97.445,198800002.0
2007-02-14 15:13:00,97.421,97.439,97.414,97.439,184500001.0
2007-02-14 15:14:00,97.436,97.44,97.416,97.416,263999998.0
2007-02-14 15:15:00,97.409,97.445,97.409,97.438,349799998.0
2007-02-14 15:16:00,97.408,97.438,97.408,97.433,310399997.0
2007-02-14 15:17:00,97.439,97.446,97.405,97.432,286200002.0
2007-02-14 15:18:00,97.438,97.45,97.413,97.417,382499995.0
2007-02-14 15:19:00,97.425,97.441,97.412,97.435,192299998.0
2007-02-14 15:20:00,97.446,97.454,97.427,97.439,176900005.0
2007-02-14 15:21:00,97.442,97.45,97.42,97.437,126799997.0
2007-02-14 15:22:00,97.423,97.444,97.385,97.442,239199998.0
2007-02-14 15:23:00,97.438,97.466,97.434,97.441,281499997.0
2007-02-14 15:24:00,97.456,97.47,97.441,97.464,240899996.0
2007-02-14 15:25:00,97.443,97.462,97.431,97.437,119199999.0
2007-02-14 15:26:00,97.416,97.444,97.416,97.441,257799998.0
2007-02-14 15:27:00,97.45,97.46,97.419,97.429,385799997.0
2007-02-14 15:28:00,97.417,97.431,97.401,97.428,209999998.0
2007-02-14 15:29:00,97.422,97.428,97.4,97.4,96500000.0
2007-02-14 15:30:00,97.399,97.429,97.372,97.403,191799998.0
2007-02-14 15:31:00,97.432,97.459,97.424,97.444,227199999.0
2007-02-14 15:32:00,97.446,97.465,97.437,97.462,147099998.0
2007-02-14 15:33:00,97.466,97.471,97.448,97.46,154900000.0
2007-02-14 15:34:00,97.434,97.466,97.425,97.447,311800004.0
2007-02-14 15:35:00,97.467,97.474,97.414,97.414,201200003.0
2007-02-14 15:36:00,97.421,97.423,97.401,97.408,176799999.0
2007-02-14 15:37:00,97.402,97.429,97.402,97.429,135400002.0
2007-02-14 15:38:00,97.423,97.441,97.403,97.409,437299996.0
2007-02-14 15:39:00,97.415,97.415,97.387,97.387,157499998.0
2007-02-14 15:40:00,97.406,97.412,97.381,97.381,173299999.0
2007-02-14 15:41:00,97.379,97.393,97.371,97.38,283400000.0
2007-02-14 15:42:00,97.376,97.397,97.36,97.365,354400004.0
2007-02-14 15:43:00,97.382,97.4,97.371,97.383,151799999.0
2007-02-14 15:44:00,97.373,97.407,97.365,97.407,163199998.0
2007-02-14 15:45:00,97.392,97.413,97.389,97.413,234999995.0
2007-02-14 15:46:00,97.425,97.438,97.416,97.421,87900002.0
2007-02-14 15:47:00,97.445,97.461,97.427,97.433,235600000.0
2007-02-14 15:48:00,97.458,97.465,97.435,97.435,159100000.0
2007-02-14 15:49:00,97.449,97.48,97.449,97.48,138599999.0
2007-02-14 15:50:00,97.46,97.477,97.449,97.475,164200001.0
2007-02-14 15:51:00,97.476,97.476,97.438,97.438,297899998.0
2007-02-14 15:52:00,97.457,97.471,97.43,97.453,289600002.0
2007-02-14 15:53:00,97.452,97.477,97.442,97.477,195699999.0
2007-02-14 15:54:00,97.478,97.485,97.446,97.463,235800000.0
2007-02-14 15:55:00,97.482,97.496,97.469,97.482,142800000.0
2007-02-14 15:56:00,97.481,97.486,97.443,97.464,259399996.0
2007-02-14 15:57:00,97.491,97.509,97.475,97.485,368899998.0
2007-02-14 15:58:00,97.479,97.498,97.46,97.469,202400002.0
2007-02-14 15:59:00,97.469,97.473,97.435,97.454,174700000.0
2007-02-14 16:00:00,97.436,97.495,97.436,97.495,246699994.0
2007-02-14 16:01:00,97.469,97.489,97.458,97.478,90200000.0
2007-02-14 16:02:00,97.467,97.488,97.462,97.478,286199999.0
2007-02-14 16:03:00,97.48,97.48,97.458,97.474,137500001.0
2007-02-14 16:04:00,97.474,97.484,97.455,97.455,179800000.0
2007-02-14 16:05:00,97.458,97.474,97.453,97.469,224499999.0
2007-02-14 16:06:00,97.473,97.474,97.442,97.46,276500000.0
2007-02-14 16:07:00,97.443,97.479,97.443,97.473,283399996.0
2007-02-14 16:08:00,97.468,97.468,97.427,97.427,172800000.0
2007-02-14 16:09:00,97.433,97.433,97.401,97.401,134499999.0
2007-02-14 16:10:00,97.411,97.43,97.407,97.412,208400000.0
2007-02-14 16:11:00,97.43,97.431,97.402,97.431,284899995.0
2007-02-14 16:12:00,97.404,97.421,97.387,97.406,129799999.0
2007-02-14 16:13:00,97.384,97.401,97.348,97.379,132200002.0
2007-02-14 16:14:00,97.392,97.416,97.383,97.407,276099997.0
2007-02-14 16:15:00,97.41,97.413,97.385,97.39,353399995.0
2007-02-14 16:16:00,97.401,97.413,97.389,97.409,307999996.0
2007-02-14 16:17:00,97.411,97.416,97.369,97.369,257599999.0
2007-02-14 16:18:00,97.415,97.425,97.401,97.401,167199998.0
2007-02-14 16:19:00,97.408,97.423,97.384,97.398,147800001.0
2007-02-14 16:20:00,97.396,97.401,97.37,97.38,183899997.0
2007-02-14 16:21:00,97.385,97.401,97.372,97.391,227999998.0
2007-02-14 16:22:00,97.389,97.407,97.375,97.389,236100000.0
2007-02-14 16:23:00,97.389,97.4,97.365,97.379,313100002.0
2007-02-14 16:24:00,97.401,97.405,97.383,97.389,262699998.0
2007-02-14 16:25:00,97.396,97.411,97.372,97.395,243799996.0
2007-02-14 16:26:00,97.378,97.423,97.378,97.423,159400000.0
2007-02-14 16:27:00,97.426,97.431,97.405,97.405,319299999.0
2007-02-14 16:28:00,97.402,97.423,97.402,97.423,153100002.0
2007-02-14 16:29:00,97.401,97.447,97.401,97.423,227200000.0
2007-02-14 16:30:00,97.431,97.458,97.419,97.438,150200000.0
2007-02-14 16:31:00,97.451,97.469,97.437,97.469,266800004.0
2007-02-14 16:32:00,97.436,97.462,97.431,97.448,226199997.0
2007-02-14 16:33:00,97.421,97.439,97.418,97.424,237599999.0
2007-02-14 16:34:00,97.41,97.437,97.41,97.437,145800000.0
2007-02-14 16:35:00,97.441,97.441,97.404,97.404,159999999.0
2007-02-14 16:36:00,97.428,97.428,97.399,97.403,241900001.0
2007-02-14 16:37:00,97.406,97.435,97.401,97.435,403599999.0
2007-02-14 16:38:00,97.43,97.432,97.4,97.4,159400002.0
2007-02-14 16:39:00,97.4,97.413,97.382,97.398,85500000.0
2007-02-14 16:40:00,97.398,97.42,97.395,97.412,270500002.0
2007-02-14 16:41:00,97.402,97.414,97.377,97.393,160099999.0
2007-02-14 16:42:00,97.374,97.405,97.369,97.392,209599999.0
2007-02-14 16:43:00,97.367,97.403,97.367,97.4,294800000.0
2007-02-14 16:44:00,97.407,97.407,97.381,97.386,220700000.0
2007-02-14 16:45:00,97.403,97.409,97.388,97.404,274899998.0
2007-02-14 16:46:00,97.413,97.413,97.387,97.393,128500001.0
2007-02-14 16:47:00,97.41,97.42,97.399,97.402,180500000.0
2007-02-14 16:48:00,97.412,97.422,97.391,97.398,215899998.0
2007-02-14 16:49:00,97.392,97.421,97.392,97.415,208299996.0
2007-02-14 16:50:00,97.417,97.428,97.403,97.403,139700001.0
2007-02-14 16:51:00,97.398,97.423,97.392,97.423,150199997.0
2007-02-14 16:52:00,97.42,97.431,97.399,97.415,327099994.0
2007-02-14 16:53:00,97.428,97.454,97.418,97.45,187000004.0
2007-02-14 16:54:00,97.424,97.447,97.423,97.43,221399999.0
2007-02-14 16:55:00,97.441,97.441,97.41,97.41,301299995.0
2007-02-14 16:56:00,97.425,97.438,97.413,97.433,261300000.0
2007-02-14 16:57:00,97.447,97.487,97.444,97.467,282799994.0
2007-02-14 16:58:00,97.48,97.491,97.456,97.458,182800000.0
2007-02-14 16:59:00,97.453,97.476,97.437,97.455,247299999.0
2007-02-14 17:00:00,97.468,97.491,97.449,97.464,109099998.0
2007-02-14 17:01:00,97.51,97.518,97.478,97.49,381499998.0
2007-02-14 17:02:00,97.505,97.573,97.504,97.558,173199998.0
2007-02-14 17:03:00,97.58,97.628,97.568,97.594,298199997.0
2007-02-14 17:04:00,97.643,97.654,97.567,97.567,261200001.0
2007-02-14 17:05:00,97.542,97.564,97.484,97.497,336899999.0
2007-02-14 17:06:00,97.48,97.528,97.469,97.528,86399999.0
2007-02-14 17:07:00,97.528,97.556,97.524,97.556,134099998.0
2007-02-14 17:08:00,97.547,97.547,97.501,97.507,129900000.0
2007-02-14 17:09:00,97.492,97.498,97.458,97.485,311200001.0
2007-02-14 17:10:00,97.487,97.488,97.454,97.462,207899999.0
2007-02-14 17:11:00,97.48,97.498,97.471,97.476,183100003.0
2007-02-14 17:12:00,97.477,97.506,97.47,97.484,292000001.0
2007-02-14 17:13:00,97.489,97.504,97.462,97.487,235100003.0
2007-02-14 17:14:00,97.465,97.505,97.465,97.502,371300001.0
2007-02-14 17:15:00,97.484,97.488,97.463,97.471,108300001.0
2007-02-14 17:16:00,97.483,97.483,97.452,97.46,164800001.0
2007-02-14 17:17:00,97.462,97.47,97.44,97.454,202100000.0
2007-02-14 17:18:00,97.459,97.483,97.455,97.466,228099999.0
2007-02-14 17:19:00,97.463,97.485,97.449,97.449,293399998.0
2007-02-14 17:20:00,97.474,97.509,97.474,97.49,199500004.0
2007-02-14 17:21:00,97.486,97.502,97.467,97.48,171400001.0
2007-02-14 17:22:00,97.461,97.477,97.439,97.458,287299995.0
2007-02-14 17:23:00,97.484,97.484,97.437,97.464,270800000.0
2007-02-14 17:24:00,97.464,97.465,97.433,97.446,251500005.0
2007-02-14 17:25:00,97.455,97.501,97.455,97.501,187699998.0
2007-02-14 17:26:00,97.502,97.502,97.443,97.443,270700000.0
2007-02-14 17:27:00,97.438,97.466,97.429,97.466,216700000.0
2007-02-14 17:28:00,97.448,97.466,97.435,97.46,172200003.0
2007-02-14 17:29:00,97.479,97.486,97.443,97.445,205999999.0
2007-02-14 17:30:00,97.468,97.476,97.435,97.435,266400001.0
2007-02-14 17:31:00,97.435,97.446,97.416,97.426,241500001.0
2007-02-14 17:32:00,97.437,97.451,97.408,97.43,348900003.0
2007-02-14 17:33:00,97.423,97.449,97.421,97.436,339900003.0
2007-02-14 17:34:00,97.441,97.457,97.424,97.432,233300002.0
2007-02-14 17:35:00,97.441,97.441,97.408,97.408,229299998.0
2007-02-14 17:36:00,97.423,97.425,97.395,97.412,150699999.0
2007-02-14 17:37:00,97.415,97.415,97.382,97.395,233399997.0
2007-02-14 17:38:00,97.416,97.416,97.388,97.411,168799998.0
2007-02-14 17:39:00,97.41,97.418,97.395,97.414,274699995.0
2007-02-14 17:40:00,97.413,97.421,97.394,97.405,218199998.0
2007-02-14 17:41:00,97.411,97.428,97.406,97.428,134500001.0
2007-02-14 17:42:00,97.437,97.439,97.4,97.4,224300000.0
2007-02-14 17:43:00,97.391,97.45,97.391,97.432,268600002.0
2007-02-14 17:44:00,97.438,97.458,97.423,97.435,127799999.0
2007-02-14 17:45:00,97.436,97.436,97.411,97.413,255899998.0
2007-02-14 17:46:00,97.421,97.432,97.406,97.424,191299997.0
2007-02-14 17:47:00,97.415,97.445,97.415,97.419,320099996.0
2007-02-14 17:48:00,97.417,97.443,97.415,97.42,158499999.0
2007-02-14 17:49:00,97.407,97.445,97.407,97.429,277099998.0
2007-02-14 17:50:00,97.412,97.429,97.398,97.409,304400005.0
2007-02-14 17:51:00,97.394,97.408,97.375,97.39,156700000.0
2007-02-14 17:52:00,97.372,97.398,97.357,97.376,221799997.0
2007-02-14 17:53:00,97.361,97.381,97.347,97.367,175399998.0
2007-02-14 17:54:00,97.364,97.366,97.338,97.351,153300000.0
2007-02-14 17:55:00,97.356,97.356,97.319,97.323,208500000.0
2007-02-14 17:56:00,97.327,97.347,97.317,97.339,187999999.0
2007-02-14 17:57:00,97.344,97.366,97.337,97.34,201300002.0
2007-02-14 17:58:00,97.351,97.365,97.333,97.342,181900004.0
2007-02-14 17:59:00,97.344,97.365,97.315,97.324,195499998.0
2007-02-14 18:00:00,97.327,97.336,97.303,97.313,279800002.0
2007-02-14 18:01:00,97.329,97.355,97.321,97.338,1975000001.0
2007-02-14 18:02:00,97.4,97.41,97.39,97.39,1990199992.0
2007-02-14 18:03:00,97.42,97.42,97.41,97.41,1990199992.0
2007-02-14 18:04:00,97.42,97.42,97.41,97.42,1990199992.0
2007-02-14 18:06:00,97.41,97.42,97.41,97.42,1990199992.0
2007-02-14 18:07:00,97.41,97.41,97.4,97.41,1990199992.0
2007-02-14 18:08:00,97.42,97.43,97.42,97.42,1990199992.0
2007-02-14 18:09:00,97.369,97.415,97.369,97.398,1990199992.0
2007-02-14 18:10:00,97.397,97.413,97.366,97.385,1743899994.0
2007-02-14 18:11:00,97.384,97.4,97.351,97.351,1008099997.0
2007-02-14 18:12:00,97.348,97.367,97.333,97.351,1157199998.0
2007-02-14 18:13:00,97.332,97.358,97.316,97.346,1709700001.0
2007-02-14 18:14:00,97.41,97.43,97.41,97.42,1359600008.0
2007-02-14 18:15:00,97.43,97.43,97.42,97.43,1359600008.0
2007-02-14 18:17:00,97.392,97.403,97.368,97.368,1359600008.0
2007-02-14 18:18:00,97.396,97.42,97.379,97.395,1230899994.0
2007-02-14 18:19:00,97.415,97.416,97.38,97.399,2105700002.0
2007-02-14 18:20:00,97.398,97.426,97.398,97.414,2063599996.0
2007-02-14 18:21:00,97.392,97.411,97.348,97.386,1995200007.0
2007-02-14 18:22:00,97.39,97.395,97.363,97.378,987199990.0
2007-02-14 18:23:00,97.45,97.45,97.44,97.45,2043599996.0
2007-02-14 18:24:00,97.44,97.46,97.43,97.43,2043599996.0
2007-02-14 18:25:00,97.381,97.387,97.35,97.356,2043599996.0
2007-02-14 18:26:00,97.46,97.47,97.45,97.46,1143199997.0
2007-02-14 18:27:00,97.342,97.368,97.335,97.366,1143199997.0
2007-02-14 18:28:00,97.363,97.377,97.34,97.343,1800399995.0
2007-02-14 18:29:00,97.357,97.37,97.321,97.357,1377599986.0
2007-02-14 18:30:00,97.362,97.377,97.34,97.368,1007900002.0
2007-02-14 18:31:00,97.357,97.357,97.316,97.327,1618700005.0
2007-02-14 18:32:00,97.321,97.346,97.312,97.333,1775100000.0
2007-02-14 18:33:00,97.43,97.44,97.42,97.44,2055999989.0
2007-02-14 18:34:00,97.323,97.348,97.298,97.315,2055999989.0
2007-02-14 18:35:00,97.309,97.334,97.298,97.318,1722499985.0
2007-02-14 18:36:00,97.305,97.318,97.285,97.311,1006500000.0
2007-02-14 18:37:00,97.318,97.334,97.29,97.323,1002799998.0
2007-02-14 18:38:00,97.313,97.343,97.296,97.34,833900001.0
2007-02-14 18:39:00,97.338,97.377,97.338,97.36,1270400004.0
2007-02-14 18:40:00,97.333,97.357,97.318,97.333,1757299999.0
2007-02-14 18:41:00,97.33,97.347,97.311,97.315,700999994.0
2007-02-14 18:42:00,97.341,97.364,97.328,97.334,1234700002.0
2007-02-14 18:43:00,97.348,97.36,97.324,97.336,447300002.0
2007-02-14 18:44:00,97.336,97.363,97.328,97.359,747800002.0
2007-02-14 18:45:00,97.341,97.371,97.341,97.371,716500000.0
2007-02-14 18:46:00,97.357,97.378,97.344,97.359,847899999.0
2007-02-14 18:47:00,97.337,97.36,97.333,97.36,216500001.0
2007-02-14 18:48:00,97.365,97.374,97.345,97.349,493300000.0
2007-02-14 18:49:00,97.375,97.384,97.356,97.366,803899989.0
2007-02-14 18:50:00,97.382,97.391,97.363,97.373,821800000.0
2007-02-14 18:51:00,97.377,97.407,97.376,97.388,1145899998.0
2007-02-14 18:52:00,97.376,97.397,97.359,97.373,1201299992.0
2007-02-14 18:53:00,97.393,97.407,97.376,97.385,1430200007.0
2007-02-14 18:54:00,97.374,97.403,97.37,97.392,1478999995.0
2007-02-14 18:55:00,97.38,97.395,97.356,97.382,2011000000.0
2007-02-14 18:56:00,97.37,97.395,97.36,97.395,307900003.0
2007-02-14 18:57:00,97.377,97.402,97.372,97.387,490099993.0
2007-02-14 18:58:00,97.368,97.407,97.368,97.407,911899988.0
2007-02-14 18:59:00,97.383,97.402,97.369,97.39,1290699994.0
2007-02-14 19:00:00,97.376,97.4,97.376,97.399,232399996.0
2007-02-14 19:01:00,97.384,97.405,97.376,97.404,416599995.0
2007-02-14 19:02:00,97.396,97.417,97.391,97.405,257700005.0
2007-02-14 19:03:00,97.406,97.414,97.394,97.412,564499996.0
2007-02-14 19:04:00,97.416,97.424,97.398,97.4,440499998.0
2007-02-14 19:05:00,97.4,97.424,97.4,97.417,524099998.0
2007-02-14 19:06:00,97.404,97.432,97.4,97.42,1119299993.0
2007-02-14 19:07:00,97.421,97.421,97.386,97.391,1397000000.0
2007-02-14 19:08:00,97.411,97.428,97.393,97.402,1732199992.0
2007-02-14 19:09:00,97.41,97.433,97.398,97.414,815999996.0
2007-02-14 19:10:00,97.432,97.432,97.401,97.421,259099995.0
2007-02-14 19:11:00,97.432,97.436,97.411,97.415,422100002.0
2007-02-14 19:12:00,97.419,97.45,97.416,97.45,222999999.0
2007-02-14 19:13:00,97.429,97.442,97.412,97.43,365299998.0
2007-02-14 19:14:00,97.403,97.428,97.402,97.42,387099995.0
2007-02-14 19:15:00,97.416,97.437,97.411,97.43,1224099991.0
2007-02-14 19:16:00,97.425,97.436,97.412,97.424,461800003.0
2007-02-14 19:17:00,97.44,97.44,97.407,97.425,751499997.0
2007-02-14 19:18:00,97.419,97.439,97.411,97.43,582999998.0
2007-02-14 19:19:00,97.425,97.446,97.402,97.416,1278699991.0
2007-02-14 19:20:00,97.426,97.445,97.406,97.438,633800004.0
2007-02-14 19:21:00,97.443,97.449,97.422,97.43,848399990.0
2007-02-14 19:22:00,97.447,97.447,97.414,97.414,301200002.0
2007-02-14 19:23:00,97.418,97.453,97.414,97.425,1557700002.0
2007-02-14 19:24:00,97.415,97.458,97.415,97.458,703399994.0
2007-02-14 19:25:00,97.448,97.448,97.414,97.426,1155700000.0
2007-02-14 19:26:00,97.447,97.479,97.435,97.442,2011799993.0
2007-02-14 19:27:00,97.451,97.471,97.437,97.463,1641599999.0
2007-02-14 19:28:00,97.461,97.471,97.437,97.458,979700002.0
2007-02-14 19:29:00,97.475,97.475,97.446,97.455,397600000.0
2007-02-14 19:30:00,97.475,97.475,97.441,97.475,964999995.0
2007-02-14 19:31:00,97.443,97.46,97.434,97.453,634200003.0
2007-02-14 19:32:00,97.442,97.468,97.425,97.447,836899999.0
2007-02-14 19:33:00,97.443,97.45,97.416,97.436,694399998.0
2007-02-14 19:34:00,97.444,97.469,97.439,97.463,1189900001.0
2007-02-14 19:35:00,97.442,97.464,97.425,97.456,1025600008.0
2007-02-14 19:36:00,97.457,97.466,97.441,97.448,754299998.0
2007-02-14 19:37:00,97.451,97.466,97.439,97.455,268799997.0
2007-02-14 19:38:00,97.455,97.462,97.431,97.44,883000002.0
2007-02-14 19:39:00,97.436,97.457,97.426,97.444,723599994.0
2007-02-14 19:40:00,97.422,97.45,97.421,97.44,831799995.0
2007-02-14 19:41:00,97.447,97.464,97.433,97.441,969899996.0
2007-02-14 19:42:00,97.47,97.473,97.441,97.453,1017200000.0
2007-02-14 19:43:00,97.455,97.46,97.437,97.447,356499997.0
2007-02-14 19:44:00,97.437,97.46,97.433,97.451,914799995.0
2007-02-14 19:45:00,97.436,97.467,97.436,97.467,367499999.0
2007-02-14 19:46:00,97.446,97.467,97.436,97.46,611299998.0
2007-02-14 19:47:00,97.44,97.458,97.426,97.455,363300000.0
2007-02-14 19:48:00,97.455,97.467,97.436,97.455,1150199994.0
2007-02-14 19:49:00,97.46,97.463,97.431,97.442,688299991.0
2007-02-14 19:50:00,97.451,97.451,97.427,97.428,432199996.0
2007-02-14 19:51:00,97.447,97.453,97.426,97.427,587499999.0
2007-02-14 19:52:00,97.424,97.45,97.419,97.419,272599997.0
2007-02-14 19:53:00,97.436,97.455,97.421,97.43,695599994.0
2007-02-14 19:54:00,97.433,97.453,97.427,97.448,700900007.0
2007-02-14 19:55:00,97.44,97.443,97.413,97.42,269499998.0
2007-02-14 19:56:00,97.426,97.444,97.416,97.435,507899994.0
2007-02-14 19:57:00,97.435,97.44,97.403,97.428,681599996.0
2007-02-14 19:58:00,97.421,97.445,97.413,97.425,894799995.0
2007-02-14 19:59:00,97.413,97.429,97.405,97.425,770299992.0
2007-02-14 20:00:00,97.422,97.425,97.406,97.41,464499997.0
2007-02-14 20:01:00,97.411,97.426,97.388,97.409,639500001.0
2007-02-14 20:02:00,97.399,97.425,97.396,97.423,439299996.0
2007-02-14 20:03:00,97.423,97.428,97.396,97.413,397700000.0
2007-02-14 20:04:00,97.42,97.44,97.41,97.44,406599999.0
2007-02-14 20:05:00,97.434,97.446,97.422,97.432,425299998.0
2007-02-14 20:06:00,97.406,97.43,97.387,97.407,583799993.0
2007-02-14 20:07:00,97.4,97.415,97.375,97.396,569699996.0
2007-02-14 20:08:00,97.394,97.409,97.384,97.406,696200004.0
2007-02-14 20:09:00,97.394,97.414,97.388,97.405,662600001.0
2007-02-14 20:10:00,97.397,97.417,97.393,97.405,577500000.0
2007-02-14 20:11:00,97.403,97.409,97.363,97.381,1291300002.0
2007-02-14 20:12:00,97.366,97.409,97.366,97.402,1472099996.0
2007-02-14 20:13:00,97.405,97.405,97.381,97.386,1052099999.0
2007-02-14 20:14:00,97.396,97.401,97.357,97.369,676800001.0
2007-02-14 20:15:00,97.382,97.394,97.363,97.375,923099993.0
2007-02-14 20:16:00,97.385,97.4,97.37,97.39,1154599991.0
2007-02-14 20:17:00,97.392,97.398,97.377,97.379,262899998.0
2007-02-14 20:18:00,97.382,97.395,97.365,97.383,285000002.0
2007-02-14 20:19:00,97.385,97.4,97.363,97.383,1525699998.0
2007-02-14 20:20:00,97.396,97.401,97.358,97.358,1463799996.0
2007-02-14 20:21:00,97.363,97.387,97.363,97.383,440699998.0
2007-02-14 20:22:00,97.363,97.39,97.363,97.381,830499997.0
2007-02-14 20:23:00,97.384,97.389,97.356,97.356,819999999.0
2007-02-14 20:24:00,97.347,97.372,97.343,97.372,387699995.0
2007-02-14 20:25:00,97.374,97.387,97.351,97.351,777199998.0
2007-02-14 20:26:00,97.359,97.385,97.355,97.369,492399995.0
2007-02-14 20:27:00,97.366,97.378,97.353,97.37,937200000.0
2007-02-14 20:28:00,97.371,97.385,97.357,97.367,2070800003.0
2007-02-14 20:29:00,97.38,97.38,97.38,97.38,1666099996.0
2007-02-14 20:30:00,97.39,97.39,97.39,97.39,1666099996.0
2007-02-14 20:31:00,97.369,97.369,97.335,97.347,1666099996.0
2007-02-14 20:33:00,97.372,97.375,97.342,97.355,638299998.0
2007-02-14 20:34:00,97.353,97.375,97.344,97.365,309899996.0
2007-02-14 20:35:00,97.368,97.381,97.351,97.351,444399995.0
2007-02-14 20:36:00,97.366,97.39,97.36,97.382,569600004.0
2007-02-14 20:37:00,97.376,97.389,97.357,97.363,496199995.0
2007-02-14 20:38:00,97.38,97.387,97.351,97.358,1519499998.0
2007-02-14 20:39:00,97.374,97.385,97.356,97.362,1084299998.0
2007-02-14 20:40:00,97.36,97.381,97.355,97.38,1655100002.0
2007-02-14 20:41:00,97.362,97.367,97.34,97.35,800399999.0
2007-02-14 20:42:00,97.349,97.364,97.331,97.35,1124199999.0
2007-02-14 20:43:00,97.342,97.367,97.335,97.355,617599997.0
2007-02-14 20:44:00,97.36,97.36,97.33,97.339,1265100006.0
2007-02-14 20:45:00,97.351,97.354,97.324,97.342,1109599992.0
2007-02-14 20:46:00,97.332,97.35,97.32,97.34,795000005.0
2007-02-14 20:47:00,97.342,97.372,97.323,97.35,1319599991.0
2007-02-14 20:48:00,97.361,97.381,97.354,97.375,1048499992.0
2007-02-14 20:49:00,97.367,97.375,97.348,97.35,749099998.0
2007-02-14 20:50:00,97.363,97.366,97.332,97.332,1005399994.0
2007-02-14 20:51:00,97.357,97.374,97.345,97.345,499999998.0
2007-02-14 20:52:00,97.34,97.372,97.334,97.372,671199996.0
2007-02-14 20:53:00,97.363,97.37,97.344,97.355,1365999993.0
2007-02-14 20:54:00,97.362,97.37,97.348,97.355,413400000.0
2007-02-14 20:55:00,97.36,97.373,97.34,97.361,1260300001.0
2007-02-14 20:56:00,97.357,97.365,97.334,97.335,1028799990.0
2007-02-14 20:57:00,97.349,97.378,97.342,97.36,1598100004.0
2007-02-14 20:58:00,97.37,97.37,97.35,97.36,2038399995.0
2007-02-14 20:59:00,97.349,97.37,97.32,97.347,2038399995.0
2007-02-14 21:00:00,97.345,97.366,97.333,97.363,2086999990.0
2007-02-14 21:01:00,97.36,97.37,97.36,97.36,659600005.0
2007-02-14 21:02:00,97.355,97.386,97.344,97.386,659600005.0
2007-02-14 21:03:00,97.387,97.387,97.358,97.365,597599992.0
2007-02-14 21:04:00,97.369,97.39,97.363,97.376,352699998.0
2007-02-14 21:05:00,97.38,97.394,97.362,97.378,470199999.0
2007-02-14 21:06:00,97.373,97.398,97.373,97.398,609699999.0
2007-02-14 21:07:00,97.369,97.396,97.363,97.396,531599991.0
2007-02-14 21:08:00,97.376,97.401,97.369,97.382,722399998.0
2007-02-14 21:09:00,97.381,97.39,97.365,97.366,327700000.0
2007-02-14 21:10:00,97.388,97.394,97.371,97.372,268599998.0
2007-02-14 21:11:00,97.384,97.385,97.365,97.367,474499996.0
2007-02-14 21:12:00,97.356,97.395,97.356,97.381,487599996.0
2007-02-14 21:13:00,97.378,97.401,97.369,97.369,876499996.0
2007-02-14 21:14:00,97.372,97.388,97.361,97.383,1134099998.0
2007-02-14 21:15:00,97.379,97.388,97.357,97.367,1016799999.0
2007-02-14 21:16:00,97.383,97.388,97.354,97.365,701699997.0
2007-02-14 21:17:00,97.39,97.395,97.361,97.385,1308999996.0
2007-02-14 21:18:00,97.385,97.39,97.366,97.37,828599985.0
2007-02-14 21:19:00,97.365,97.395,97.365,97.395,992700006.0
2007-02-14 21:20:00,97.378,97.39,97.352,97.375,1666899992.0
2007-02-14 21:21:00,97.38,97.392,97.357,97.363,1694699995.0
2007-02-14 21:22:00,97.356,97.379,97.341,97.374,1685199991.0
2007-02-14 21:23:00,97.388,97.388,97.33,97.345,827600001.0
2007-02-14 21:24:00,97.38,97.391,97.356,97.376,925799997.0
2007-02-14 21:25:00,97.383,97.387,97.361,97.365,1201399997.0
2007-02-14 21:26:00,97.372,97.397,97.372,97.392,435799994.0
2007-02-14 21:27:00,97.395,97.398,97.375,97.378,569299997.0
2007-02-14 21:28:00,97.399,97.399,97.38,97.387,214199996.0
2007-02-14 21:29:00,97.405,97.405,97.373,97.384,592200000.0
2007-02-14 21:30:00,97.383,97.397,97.366,97.387,452099998.0
2007-02-14 21:31:00,97.37,97.396,97.37,97.391,305799994.0
2007-02-14 21:32:00,97.392,97.405,97.383,97.393,1515099997.0
2007-02-14 21:33:00,97.385,97.39,97.37,97.385,287200000.0
2007-02-14 21:34:00,97.377,97.395,97.36,97.38,399299997.0
2007-02-14 21:35:00,97.385,97.399,97.376,97.395,428400002.0
2007-02-14 21:36:00,97.338,97.38,97.335,97.348,273899999.0
2007-02-14 21:37:00,97.359,97.399,97.349,97.366,498799999.0
2007-02-14 21:38:00,97.375,97.396,97.371,97.383,509600001.0
2007-02-14 21:39:00,97.382,97.389,97.366,97.38,210399997.0
2007-02-14 21:40:00,97.37,97.392,97.358,97.384,355499998.0
2007-02-14 21:41:00,97.356,97.38,97.327,97.348,358899997.0
2007-02-14 21:42:00,97.373,97.387,97.334,97.352,784500006.0
2007-02-14 21:43:00,97.369,97.369,97.333,97.34,760499995.0
2007-02-14 21:44:00,97.335,97.36,97.32,97.36,1329000002.0
2007-02-14 21:45:00,97.35,97.381,97.344,97.36,799199993.0
2007-02-14 21:46:00,97.362,97.377,97.348,97.348,540100000.0
2007-02-14 21:47:00,97.357,97.379,97.351,97.375,836599987.0
2007-02-14 21:48:00,97.378,97.378,97.355,97.355,296799997.0
2007-02-14 21:49:00,97.366,97.383,97.354,97.38,684199995.0
2007-02-14 21:50:00,97.381,97.381,97.363,97.368,103199999.0
2007-02-14 21:51:00,97.37,97.389,97.35,97.35,297700001.0
2007-02-14 21:52:00,97.344,97.375,97.344,97.37,651899995.0
2007-02-14 21:53:00,97.371,97.386,97.361,97.375,206199999.0
2007-02-14 21:54:00,97.365,97.38,97.357,97.369,308299999.0
2007-02-14 21:55:00,97.367,97.386,97.355,97.374,177500001.0
2007-02-14 21:56:00,97.384,97.392,97.37,97.381,658199996.0
2007-02-14 21:57:00,97.364,97.377,97.355,97.372,193599999.0
2007-02-14 21:58:00,97.37,97.381,97.37,97.378,248700003.0
2007-02-14 21:59:00,97.373,97.387,97.358,97.374,567700001.0
2007-02-14 22:00:00,97.352,97.369,97.321,97.347,749699994.0
2007-02-14 22:01:00,97.368,97.375,97.336,97.36,1003999995.0
2007-02-14 22:02:00,97.354,97.377,97.344,97.374,1010599997.0
2007-02-14 22:03:00,97.371,97.377,97.353,97.354,333400001.0
2007-02-14 22:04:00,97.357,97.375,97.343,97.365,736799995.0
2007-02-14 22:05:00,97.35,97.37,97.34,97.365,383999998.0
2007-02-14 22:06:00,97.344,97.36,97.324,97.342,169300001.0
2007-02-14 22:07:00,97.326,97.352,97.326,97.352,217499998.0
2007-02-14 22:08:00,97.36,97.36,97.33,97.33,272299999.0
2007-02-14 22:09:00,97.354,97.354,97.327,97.327,424200000.0
2007-02-14 22:10:00,97.338,97.357,97.32,97.345,264600001.0
2007-02-14 22:11:00,97.355,97.365,97.339,97.345,331700001.0
2007-02-14 22:12:00,97.338,97.36,97.326,97.355,426500002.0
2007-02-14 22:13:00,97.335,97.352,97.294,97.312,377800004.0
2007-02-14 22:14:00,97.34,97.355,97.337,97.355,223699999.0
2007-02-14 22:15:00,97.352,97.352,97.318,97.318,454799995.0
2007-02-14 22:16:00,97.336,97.346,97.318,97.32,265599999.0
2007-02-14 22:17:00,97.332,97.34,97.314,97.328,313900004.0
2007-02-14 22:18:00,97.345,97.35,97.329,97.329,207699998.0
2007-02-14 22:19:00,97.337,97.355,97.318,97.335,255199998.0
2007-02-14 22:20:00,97.324,97.348,97.322,97.348,175200000.0
2007-02-14 22:21:00,97.324,97.348,97.324,97.336,227099997.0
2007-02-14 22:22:00,97.342,97.348,97.32,97.32,375400004.0
2007-02-14 22:23:00,97.316,97.341,97.313,97.331,245799999.0
2007-02-14 22:24:00,97.32,97.335,97.32,97.335,48600000.0
2007-02-14 22:25:00,97.321,97.342,97.319,97.336,202500000.0
2007-02-14 22:26:00,97.318,97.336,97.308,97.33,240500002.0
2007-02-14 22:27:00,97.337,97.337,97.307,97.312,815599995.0
2007-02-14 22:28:00,97.326,97.336,97.309,97.317,333199998.0
2007-02-14 22:29:00,97.335,97.335,97.288,97.288,318899996.0
2007-02-14 22:30:00,97.306,97.327,97.299,97.327,574399999.0
2007-02-14 22:31:00,97.312,97.328,97.307,97.32,135800002.0
2007-02-14 22:32:00,97.315,97.332,97.299,97.304,291900001.0
2007-02-14 22:33:00,97.327,97.337,97.312,97.314,439000004.0
2007-02-14 22:34:00,97.33,97.338,97.31,97.314,687199996.0
2007-02-14 22:35:00,97.34,97.34,97.32,97.32,219999999.0
2007-02-14 22:36:00,97.342,97.35,97.316,97.327,544500003.0
2007-02-14 22:37:00,97.343,97.343,97.313,97.317,163700004.0
2007-02-14 22:38:00,97.316,97.333,97.311,97.329,215200001.0
2007-02-14 22:39:00,97.33,97.335,97.31,97.319,227699996.0
2007-02-14 22:40:00,97.332,97.338,97.31,97.318,226899998.0
2007-02-14 22:41:00,97.347,97.353,97.333,97.338,238399997.0
2007-02-14 22:42:00,97.341,97.355,97.322,97.346,154500001.0
2007-02-14 22:43:00,97.336,97.356,97.311,97.333,633399999.0
2007-02-14 22:44:00,97.353,97.353,97.317,97.317,481199997.0
2007-02-14 22:45:00,97.341,97.344,97.31,97.325,431200004.0
2007-02-14 22:46:00,97.331,97.35,97.314,97.345,479199998.0
2007-02-14 22:47:00,97.327,97.346,97.322,97.344,267799998.0
2007-02-14 22:48:00,97.343,97.345,97.299,97.305,712699993.0
2007-02-14 22:49:00,97.34,97.362,97.325,97.336,473099999.0
2007-02-14 22:50:00,97.36,97.36,97.33,97.33,256300001.0
2007-02-14 22:51:00,97.352,97.365,97.332,97.342,780399997.0
2007-02-14 22:52:00,97.366,97.37,97.353,97.354,195000004.0
2007-02-14 22:53:00,97.38,97.38,97.32,97.348,543699999.0
2007-02-14 22:54:00,97.371,97.38,97.349,97.352,277399999.0
2007-02-14 22:55:00,97.361,97.361,97.323,97.323,461899996.0
2007-02-14 22:56:00,97.332,97.346,97.316,97.324,209500000.0
2007-02-14 22:57:00,97.332,97.352,97.311,97.346,208399997.0
2007-02-14 22:58:00,97.367,97.367,97.335,97.35,140800004.0
2007-02-14 22:59:00,97.353,97.353,97.286,97.294,256999997.0
2007-02-14 23:00:00,97.367,97.372,97.339,97.353,251800000.0
2007-02-14 23:01:00,97.372,97.372,97.348,97.352,150600001.0
2007-02-14 23:02:00,97.384,97.389,97.361,97.376,163500000.0
2007-02-14 23:03:00,97.388,97.391,97.368,97.388,163300002.0
2007-02-14 23:04:00,97.371,97.374,97.347,97.353,43599999.0
2007-02-14 23:05:00,97.36,97.38,97.351,97.362,208400002.0
2007-02-14 23:06:00,97.353,97.377,97.349,97.37,216500000.0
2007-02-14 23:07:00,97.362,97.37,97.337,97.357,160600002.0
2007-02-14 23:08:00,97.348,97.374,97.332,97.347,340100001.0
2007-02-14 23:09:00,97.352,97.369,97.349,97.368,157699998.0
2007-02-14 23:10:00,97.354,97.372,97.354,97.372,104499999.0
2007-02-14 23:11:00,97.362,97.376,97.355,97.374,189700000.0
2007-02-14 23:12:00,97.372,97.372,97.346,97.355,239100003.0
2007-02-14 23:13:00,97.35,97.37,97.346,97.35,221599997.0
2007-02-14 23:14:00,97.375,97.375,97.349,97.35,328399996.0
2007-02-14 23:15:00,97.341,97.358,97.334,97.34,132500003.0
2007-02-14 23:16:00,97.316,97.366,97.316,97.366,179100000.0
2007-02-14 23:17:00,97.359,97.371,97.34,97.356,321799996.0
2007-02-14 23:18:00,97.354,97.367,97.342,97.357,174999998.0
2007-02-14 23:19:00,97.352,97.354,97.329,97.342,165899998.0
2007-02-14 23:20:00,97.346,97.368,97.344,97.368,202399997.0
2007-02-14 23:21:00,97.348,97.369,97.345,97.369,216600004.0
2007-02-14 23:22:00,97.357,97.37,97.341,97.36,176099997.0
2007-02-14 23:23:00,97.37,97.375,97.346,97.346,209699996.0
2007-02-14 23:24:00,97.37,97.375,97.35,97.365,340900001.0
2007-02-14 23:25:00,97.368,97.378,97.355,97.369,249199996.0
2007-02-14 23:26:00,97.351,97.382,97.351,97.382,230199999.0
2007-02-14 23:27:00,97.35,97.372,97.349,97.356,297299999.0
2007-02-14 23:28:00,97.365,97.376,97.343,97.365,307400004.0
2007-02-14 23:29:00,97.373,97.375,97.349,97.358,327899999.0
2007-02-14 23:30:00,97.368,97.382,97.36,97.382,197299997.0
2007-02-14 23:31:00,97.383,97.388,97.364,97.376,164500000.0
2007-02-14 23:32:00,97.389,97.401,97.378,97.378,275399994.0
2007-02-14 23:33:00,97.378,97.388,97.358,97.375,157999999.0
2007-02-14 23:34:00,97.381,97.398,97.363,97.392,361399999.0
2007-02-14 23:35:00,97.395,97.399,97.364,97.374,321700003.0
2007-02-14 23:36:00,97.395,97.398,97.377,97.377,89800000.0
2007-02-14 23:37:00,97.398,97.398,97.38,97.398,152300001.0
2007-02-14 23:38:00,97.387,97.393,97.365,97.375,196900001.0
2007-02-14 23:39:00,97.397,97.405,97.38,97.395,189300000.0
2007-02-14 23:40:00,97.382,97.413,97.377,97.404,255200001.0
2007-02-14 23:41:00,97.381,97.412,97.381,97.412,257600004.0
2007-02-14 23:42:00,97.391,97.421,97.378,97.395,173200002.0
2007-02-14 23:43:00,97.386,97.412,97.386,97.409,200800001.0
2007-02-14 23:44:00,97.394,97.405,97.347,97.388,378700005.0
2007-02-14 23:45:00,97.374,97.395,97.371,97.388,54200000.0
2007-02-14 23:46:00,97.381,97.403,97.381,97.403,27700001.0
2007-02-14 23:47:00,97.4,97.403,97.378,97.39,183600000.0
2007-02-14 23:48:00,97.4,97.407,97.384,97.393,249300000.0
2007-02-14 23:49:00,97.387,97.401,97.369,97.387,142700001.0
2007-02-14 23:50:00,97.378,97.396,97.36,97.383,246600001.0
2007-02-14 23:51:00,97.371,97.39,97.358,97.383,166199996.0
2007-02-14 23:52:00,97.379,97.4,97.379,97.398,174100000.0
2007-02-14 23:53:00,97.398,97.4,97.381,97.381,161400000.0
2007-02-14 23:54:00,97.4,97.417,97.391,97.404,304300003.0
2007-02-14 23:55:00,97.407,97.411,97.389,97.394,140800002.0
2007-02-14 23:56:00,97.413,97.426,97.402,97.415,153499999.0
2007-02-14 23:57:00,97.415,97.416,97.39,97.403,310600002.0
2007-02-14 23:58:00,97.39,97.409,97.385,97.398,65700000.0
2007-02-14 23:59:00,97.387,97.408,97.382,97.382,234999997.0
2007-02-15 00:00:00,97.383,97.383,97.332,97.332,255099999.0
2007-02-15 00:01:00,97.315,97.352,97.315,97.349,288699997.0
2007-02-15 00:02:00,97.356,97.36,97.335,97.338,128800001.0
2007-02-15 00:03:00,97.347,97.348,97.325,97.335,278699998.0
2007-02-15 00:04:00,97.341,97.348,97.324,97.335,282000000.0
2007-02-15 00:05:00,97.347,97.347,97.315,97.334,262899998.0
2007-02-15 00:06:00,97.333,97.366,97.327,97.357,186299998.0
2007-02-15 00:07:00,97.331,97.353,97.33,97.353,198799998.0
2007-02-15 00:08:00,97.329,97.349,97.322,97.333,99299997.0
2007-02-15 00:09:00,97.332,97.351,97.307,97.307,190499999.0
2007-02-15 00:10:00,97.314,97.349,97.314,97.329,120599999.0
2007-02-15 00:11:00,97.325,97.342,97.322,97.34,157900002.0
2007-02-15 00:12:00,97.338,97.34,97.307,97.307,271099995.0
2007-02-15 00:13:00,97.337,97.35,97.323,97.323,141400000.0
2007-02-15 00:14:00,97.348,97.364,97.34,97.364,96300000.0
2007-02-15 00:15:00,97.351,97.351,97.315,97.315,157899998.0
2007-02-15 00:16:00,97.321,97.347,97.317,97.347,218699999.0
2007-02-15 00:17:00,97.35,97.35,97.314,97.314,124099998.0
2007-02-15 00:18:00,97.326,97.356,97.319,97.356,248899998.0
2007-02-15 00:19:00,97.331,97.344,97.31,97.327,249900002.0
2007-02-15 00:20:00,97.305,97.323,97.296,97.313,302499998.0
2007-02-15 00:21:00,97.315,97.34,97.304,97.31,227799996.0
2007-02-15 00:22:00,97.296,97.324,97.296,97.314,268300002.0
2007-02-15 00:23:00,97.297,97.33,97.297,97.33,119799999.0
2007-02-15 00:24:00,97.321,97.336,97.294,97.32,190400000.0
2007-02-15 00:25:00,97.32,97.338,97.308,97.338,108600000.0
2007-02-15 00:26:00,97.332,97.345,97.319,97.335,116300000.0
2007-02-15 00:27:00,97.337,97.345,97.322,97.327,261899999.0
2007-02-15 00:28:00,97.326,97.343,97.323,97.342,175300002.0
2007-02-15 00:29:00,97.338,97.369,97.325,97.369,245600001.0
2007-02-15 00:30:00,97.352,97.36,97.329,97.355,365699996.0
2007-02-15 00:31:00,97.349,97.386,97.349,97.372,271199999.0
2007-02-15 00:32:00,97.375,97.383,97.353,97.365,227700003.0
2007-02-15 00:33:00,97.378,97.39,97.363,97.39,236600004.0
2007-02-15 00:34:00,97.357,97.379,97.33,97.354,109700002.0
2007-02-15 00:35:00,97.348,97.38,97.348,97.379,99000000.0
2007-02-15 00:36:00,97.362,97.385,97.342,97.385,345100003.0
2007-02-15 00:37:00,97.365,97.383,97.358,97.383,292899995.0
2007-02-15 00:38:00,97.39,97.39,97.356,97.357,219700002.0
2007-02-15 00:39:00,97.363,97.388,97.357,97.383,238300000.0
2007-02-15 00:40:00,97.374,97.387,97.355,97.375,279499999.0
2007-02-15 00:41:00,97.372,97.38,97.358,97.368,120500000.0
2007-02-15 00:42:00,97.372,97.372,97.341,97.346,288299998.0
2007-02-15 00:43:00,97.341,97.368,97.341,97.368,60000000.0
2007-02-15 00:44:00,97.357,97.38,97.351,97.37,176800003.0
2007-02-15 00:45:00,97.355,97.373,97.323,97.341,263300002.0
2007-02-15 00:46:00,97.333,97.38,97.333,97.38,178599998.0
2007-02-15 00:47:00,97.358,97.374,97.329,97.373,409200002.0
2007-02-15 00:48:00,97.368,97.375,97.347,97.347,266399999.0
2007-02-15 00:49:00,97.355,97.379,97.355,97.378,127100001.0
2007-02-15 00:50:00,97.366,97.383,97.365,97.372,87100002.0
2007-02-15 00:51:00,97.376,97.388,97.351,97.374,158600001.0
2007-02-15 00:52:00,97.39,97.39,97.364,97.37,254899999.0
2007-02-15 00:53:00,97.39,97.39,97.37,97.378,165000000.0
2007-02-15 00:54:00,97.386,97.386,97.355,97.358,183700000.0
2007-02-15 00:55:00,97.373,97.376,97.354,97.369,159300000.0
2007-02-15 00:56:00,97.336,97.366,97.336,97.365,255000001.0
2007-02-15 00:57:00,97.355,97.368,97.343,97.362,193899997.0
2007-02-15 00:58:00,97.357,97.366,97.337,97.337,152700002.0
2007-02-15 00:59:00,97.356,97.379,97.349,97.371,222300000.0
2007-02-15 01:00:00,97.351,97.384,97.346,97.366,238700002.0
2007-02-15 01:01:00,97.337,97.356,97.331,97.337,237699999.0
2007-02-15 01:02:00,97.34,97.357,97.315,97.334,251800000.0
2007-02-15 01:03:00,97.332,97.352,97.318,97.318,254699995.0
2007-02-15 01:04:00,97.346,97.354,97.328,97.332,145900000.0
2007-02-15 01:05:00,97.341,97.341,97.319,97.322,237400003.0
2007-02-15 01:06:00,97.321,97.335,97.299,97.299,160199998.0
2007-02-15 01:07:00,97.33,97.35,97.322,97.34,206900004.0
2007-02-15 01:08:00,97.348,97.348,97.328,97.333,140099999.0
2007-02-15 01:09:00,97.32,97.34,97.316,97.34,90299998.0
2007-02-15 01:10:00,97.342,97.347,97.327,97.327,245100004.0
2007-02-15 01:11:00,97.339,97.358,97.33,97.358,154999999.0
2007-02-15 01:12:00,97.353,97.356,97.331,97.338,334400002.0
2007-02-15 01:13:00,97.33,97.358,97.322,97.358,172800000.0
2007-02-15 01:14:00,97.355,97.36,97.33,97.33,134100001.0
2007-02-15 01:15:00,97.363,97.363,97.345,97.348,91999999.0
2007-02-15 01:16:00,97.367,97.37,97.341,97.341,235400000.0
2007-02-15 01:17:00,97.362,97.379,97.343,97.36,223100000.0
2007-02-15 01:18:00,97.37,97.388,97.362,97.375,155900001.0
2007-02-15 01:19:00,97.371,97.395,97.371,97.39,116099999.0
2007-02-15 01:20:00,97.387,97.401,97.368,97.372,304899998.0
2007-02-15 01:21:00,97.39,97.39,97.351,97.351,261700001.0
2007-02-15 01:22:00,97.347,97.368,97.337,97.368,294599995.0
2007-02-15 01:23:00,97.358,97.358,97.327,97.327,261300000.0
2007-02-15 01:24:00,97.332,97.356,97.331,97.351,160300000.0
2007-02-15 01:25:00,97.347,97.373,97.346,97.366,185799996.0
2007-02-15 01:26:00,97.353,97.374,97.343,97.366,202700003.0
2007-02-15 01:27:00,97.348,97.368,97.348,97.354,268500000.0
2007-02-15 01:28:00,97.354,97.375,97.34,97.356,197899996.0
2007-02-15 01:29:00,97.375,97.392,97.351,97.374,320799997.0
2007-02-15 01:30:00,97.4,97.4,97.364,97.364,138999995.0
2007-02-15 01:31:00,97.377,97.385,97.363,97.382,234299996.0
2007-02-15 01:32:00,97.36,97.38,97.357,97.38,202600000.0
2007-02-15 01:33:00,97.375,97.375,97.36,97.36,144199998.0
2007-02-15 01:34:00,97.382,97.382,97.348,97.348,270000001.0
2007-02-15 01:35:00,97.347,97.359,97.334,97.345,221200000.0
2007-02-15 01:36:00,97.355,97.358,97.328,97.328,137499998.0
2007-02-15 01:37:00,97.341,97.36,97.331,97.354,171399998.0
2007-02-15 01:38:00,97.358,97.368,97.339,97.354,253399996.0
2007-02-15 01:39:00,97.363,97.375,97.347,97.361,182200003.0
2007-02-15 01:40:00,97.361,97.377,97.347,97.36,152899995.0
2007-02-15 01:41:00,97.34,97.368,97.34,97.366,202900001.0
2007-02-15 01:42:00,97.367,97.371,97.337,97.337,177800002.0
2007-02-15 01:43:00,97.363,97.37,97.344,97.354,227800000.0
2007-02-15 01:44:00,97.369,97.384,97.357,97.381,220000000.0
2007-02-15 01:45:00,97.36,97.375,97.34,97.343,167499998.0
2007-02-15 01:46:00,97.363,97.369,97.349,97.349,174500001.0
2007-02-15 01:47:00,97.342,97.36,97.338,97.342,114000002.0
2007-02-15 01:48:00,97.362,97.364,97.329,97.355,199899998.0
2007-02-15 01:49:00,97.342,97.37,97.337,97.35,255199993.0
2007-02-15 01:50:00,97.25,97.286,96.986,96.986,314699997.0
2007-02-15 01:51:00,96.981,97.018,96.964,96.977,292899998.0
2007-02-15 01:52:00,96.976,97.008,96.976,97.003,200400000.0
2007-02-15 01:53:00,97.01,97.034,96.998,97.027,167699998.0
2007-02-15 01:54:00,97.0,97.032,96.976,96.998,291300000.0
2007-02-15 01:55:00,97.017,97.03,96.978,96.978,175999997.0
2007-02-15 01:56:00,96.966,97.013,96.966,97.013,389499998.0
2007-02-15 01:57:00,97.013,97.047,96.995,97.024,375499999.0
2007-02-15 01:58:00,97.049,97.069,97.014,97.049,299299999.0
2007-02-15 01:59:00,97.068,97.068,97.026,97.045,217999999.0
2007-02-15 02:00:00,97.059,97.072,97.046,97.054,179199999.0
2007-02-15 02:01:00,97.089,97.093,97.063,97.063,317599997.0
2007-02-15 02:02:00,97.063,97.08,97.054,97.08,175399999.0
2007-02-15 02:03:00,97.036,97.062,96.999,97.015,253499999.0
2007-02-15 02:04:00,96.996,97.032,96.996,97.013,272500001.0
2007-02-15 02:05:00,97.015,97.023,96.996,97.01,213000002.0
2007-02-15 02:06:00,96.985,97.003,96.971,96.982,217900000.0
2007-02-15 02:07:00,96.96,96.977,96.943,96.973,357999998.0
2007-02-15 02:08:00,96.955,96.968,96.933,96.933,221899996.0
2007-02-15 02:09:00,96.923,96.964,96.908,96.935,240300002.0
2007-02-15 02:10:00,96.937,96.967,96.937,96.943,269000001.0
2007-02-15 02:11:00,96.933,96.955,96.925,96.955,208099999.0
2007-02-15 02:12:00,96.967,96.974,96.94,96.94,130500001.0
2007-02-15 02:13:00,96.934,96.955,96.925,96.927,231199998.0
2007-02-15 02:14:00,96.917,96.949,96.917,96.927,97900000.0
2007-02-15 02:15:00,96.935,96.951,96.918,96.933,303999995.0
2007-02-15 02:16:00,96.929,96.983,96.929,96.98,210700000.0
2007-02-15 02:17:00,97.002,97.039,97.002,97.039,114300001.0
2007-02-15 02:18:00,97.004,97.025,96.993,97.014,156399997.0
2007-02-15 02:19:00,97.016,97.028,97.0,97.016,204800001.0
2007-02-15 02:20:00,97.013,97.03,97.013,97.025,138200000.0
2007-02-15 02:21:00,97.005,97.028,97.005,97.024,125699997.0
2007-02-15 02:22:00,97.006,97.03,97.004,97.023,193100000.0
2007-02-15 02:23:00,97.031,97.051,97.02,97.042,195999996.0
2007-02-15 02:24:00,97.031,97.05,97.013,97.029,221599998.0
2007-02-15 02:25:00,97.034,97.036,97.008,97.015,286799998.0
2007-02-15 02:26:00,97.041,97.041,97.001,97.001,217100001.0
2007-02-15 02:27:00,97.018,97.029,96.986,97.01,275899999.0
2007-02-15 02:28:00,97.016,97.028,96.997,97.018,351699995.0
2007-02-15 02:29:00,97.009,97.009,96.982,96.986,269000001.0
2007-02-15 02:30:00,96.967,97.001,96.967,97.001,156799999.0
2007-02-15 02:31:00,96.997,97.004,96.977,96.983,223500001.0
2007-02-15 02:32:00,96.991,96.991,96.974,96.975,64099998.0
2007-02-15 02:33:00,96.971,96.982,96.959,96.962,212400002.0
2007-02-15 02:34:00,96.953,96.971,96.931,96.952,343599996.0
2007-02-15 02:35:00,96.942,96.965,96.934,96.965,232399998.0
2007-02-15 02:36:00,96.968,96.987,96.956,96.972,264600000.0
2007-02-15 02:37:00,96.969,96.987,96.952,96.987,229200001.0
2007-02-15 02:38:00,96.969,96.993,96.969,96.988,315100000.0
2007-02-15 02:39:00,96.993,97.014,96.984,96.997,200200000.0
2007-02-15 02:40:00,96.992,97.01,96.983,97.004,237600001.0
2007-02-15 02:41:00,96.984,96.997,96.969,96.996,252200001.0
2007-02-15 02:42:00,96.974,96.996,96.97,96.989,249300003.0
2007-02-15 02:43:00,96.974,96.974,96.942,96.943,152799998.0
2007-02-15 02:44:00,96.946,96.962,96.939,96.945,348499999.0
2007-02-15 02:45:00,96.938,96.975,96.924,96.958,216200001.0
2007-02-15 02:46:00,96.976,96.981,96.948,96.948,206000000.0
2007-02-15 02:47:00,96.955,96.963,96.933,96.95,184199998.0
2007-02-15 02:48:00,96.955,96.975,96.947,96.964,247600003.0
2007-02-15 02:49:00,96.968,96.981,96.953,96.962,270899994.0
2007-02-15 02:50:00,96.969,96.981,96.962,96.977,150200000.0
2007-02-15 02:51:00,96.963,96.989,96.96,96.982,270199998.0
2007-02-15 02:52:00,96.978,96.986,96.96,96.964,359700003.0
2007-02-15 02:53:00,96.95,96.985,96.95,96.985,162499998.0
2007-02-15 02:54:00,96.966,96.999,96.96,96.999,171000001.0
2007-02-15 02:55:00,97.005,97.005,96.955,96.955,253499999.0
2007-02-15 02:56:00,96.962,96.962,96.927,96.933,345900001.0
2007-02-15 02:57:00,96.927,96.963,96.927,96.963,106900000.0
2007-02-15 02:58:00,96.948,96.97,96.943,96.944,135500000.0
2007-02-15 02:59:00,96.955,96.978,96.952,96.972,468999996.0
2007-02-15 03:00:00,96.956,96.958,96.926,96.928,343900001.0
2007-02-15 03:01:00,96.92,96.939,96.914,96.937,148200000.0
2007-02-15 03:02:00,96.933,96.942,96.92,96.934,298299996.0
2007-02-15 03:03:00,96.937,96.95,96.919,96.931,214900001.0
2007-02-15 03:04:00,96.939,96.946,96.927,96.933,84700000.0
2007-02-15 03:05:00,96.932,96.946,96.916,96.928,157899997.0
2007-02-15 03:06:00,96.915,96.939,96.915,96.918,164199998.0
2007-02-15 03:07:00,96.937,96.937,96.902,96.906,245999996.0
2007-02-15 03:08:00,96.918,96.933,96.905,96.933,357699999.0
2007-02-15 03:09:00,96.913,96.929,96.906,96.921,266899997.0
2007-02-15 03:10:00,96.917,96.934,96.901,96.911,267499998.0
2007-02-15 03:11:00,96.909,96.925,96.883,96.9,104300000.0
2007-02-15 03:12:00,96.884,96.914,96.883,96.9,188700001.0
2007-02-15 03:13:00,96.891,96.915,96.89,96.905,300499997.0
2007-02-15 03:14:00,96.872,96.893,96.859,96.874,137299998.0
2007-02-15 03:15:00,96.859,96.872,96.837,96.85,238800002.0
2007-02-15 03:16:00,96.851,96.875,96.844,96.859,299800002.0
2007-02-15 03:17:00,96.858,96.878,96.854,96.86,198399998.0
2007-02-15 03:18:00,96.837,96.861,96.829,96.846,246600006.0
2007-02-15 03:19:00,96.809,96.844,96.805,96.844,263500004.0
2007-02-15 03:20:00,96.836,96.865,96.834,96.865,258299997.0
2007-02-15 03:21:00,96.834,96.855,96.819,96.828,344600000.0
2007-02-15 03:22:00,96.824,96.858,96.813,96.858,273600000.0
2007-02-15 03:23:00,96.833,96.833,96.72,96.72,314000001.0
2007-02-15 03:24:00,96.722,96.776,96.712,96.748,270900003.0
2007-02-15 03:25:00,96.793,96.804,96.761,96.772,470700001.0
2007-02-15 03:26:00,96.751,96.834,96.747,96.834,184399999.0
2007-02-15 03:27:00,96.846,96.878,96.835,96.846,280299997.0
2007-02-15 03:28:00,96.84,96.886,96.84,96.879,271399994.0
2007-02-15 03:29:00,96.875,96.875,96.845,96.851,173100007.0
2007-02-15 03:30:00,96.823,96.839,96.799,96.815,298700003.0
2007-02-15 03:31:00,96.806,96.818,96.794,96.811,202299998.0
2007-02-15 03:32:00,96.805,96.807,96.755,96.755,275199999.0
2007-02-15 03:33:00,96.757,96.782,96.746,96.759,247799998.0
2007-02-15 03:34:00,96.773,96.81,96.752,96.789,226999999.0
2007-02-15 03:35:00,96.784,96.801,96.762,96.762,128500000.0
2007-02-15 03:36:00,96.762,96.79,96.762,96.787,164300000.0
2007-02-15 03:37:00,96.763,96.798,96.758,96.794,170100000.0
2007-02-15 03:38:00,96.791,96.829,96.791,96.822,181500000.0
2007-02-15 03:39:00,96.848,96.889,96.842,96.875,169299999.0
2007-02-15 03:40:00,96.851,96.851,96.824,96.824,186099999.0
2007-02-15 03:41:00,96.842,96.845,96.811,96.824,145399998.0
2007-02-15 03:42:00,96.822,96.823,96.799,96.799,206199997.0
2007-02-15 03:43:00,96.771,96.797,96.765,96.765,130900000.0
2007-02-15 03:44:00,96.784,96.801,96.738,96.788,276900004.0
2007-02-15 03:45:00,96.815,96.831,96.803,96.823,281399996.0
2007-02-15 03:46:00,96.807,96.835,96.807,96.832,118400003.0
2007-02-15 03:47:00,96.844,96.85,96.823,96.823,237400002.0
2007-02-15 03:48:00,96.821,96.843,96.808,96.827,144700000.0
2007-02-15 03:49:00,96.829,96.843,96.82,96.84,254799999.0
2007-02-15 03:50:00,96.828,96.85,96.822,96.832,206800001.0
2007-02-15 03:51:00,96.854,96.854,96.82,96.824,260000000.0
2007-02-15 03:52:00,96.843,96.876,96.84,96.876,263800001.0
2007-02-15 03:53:00,96.867,96.876,96.845,96.85,243899999.0
2007-02-15 03:54:00,96.868,96.9,96.856,96.88,196500002.0
2007-02-15 03:55:00,96.912,96.915,96.887,96.915,312099998.0
2007-02-15 03:56:00,96.916,96.916,96.886,96.901,366200003.0
2007-02-15 03:57:00,96.897,96.899,96.868,96.868,236199998.0
2007-02-15 03:58:00,96.859,96.88,96.845,96.863,129500000.0
2007-02-15 03:59:00,96.856,96.882,96.856,96.863,214699999.0
2007-02-15 04:00:00,96.864,96.89,96.849,96.867,251000000.0
2007-02-15 04:01:00,96.864,96.879,96.863,96.873,196999995.0
2007-02-15 04:02:00,96.868,96.89,96.849,96.89,222700000.0
2007-02-15 04:03:00,96.895,96.9,96.874,96.893,282799998.0
2007-02-15 04:04:00,96.875,96.906,96.875,96.895,212199998.0
2007-02-15 04:05:00,96.904,96.905,96.877,96.901,268200000.0
2007-02-15 04:06:00,96.888,96.9,96.863,96.887,199599997.0
2007-02-15 04:07:00,96.886,96.904,96.878,96.883,169300001.0
2007-02-15 04:08:00,96.903,96.903,96.878,96.9,259600000.0
2007-02-15 04:09:00,96.885,96.9,96.871,96.897,357999999.0
2007-02-15 04:10:00,96.905,96.909,96.884,96.888,226299999.0
2007-02-15 04:11:00,96.86,96.894,96.86,96.875,130999997.0
2007-02-15 04:12:00,96.894,96.911,96.879,96.902,159900000.0
2007-02-15 04:13:00,96.896,96.914,96.895,96.909,206799996.0
2007-02-15 04:14:00,96.887,96.905,96.883,96.903,244499998.0
2007-02-15 04:15:00,96.891,96.91,96.891,96.904,263899999.0
2007-02-15 04:16:00,96.899,96.914,96.887,96.89,184699997.0
2007-02-15 04:17:00,96.907,96.915,96.892,96.892,132100000.0
2007-02-15 04:18:00,96.905,96.91,96.887,96.89,215199998.0
2007-02-15 04:19:00,96.911,96.919,96.899,96.901,80899997.0
2007-02-15 04:20:00,96.915,96.925,96.889,96.902,353399999.0
2007-02-15 04:21:00,96.904,96.938,96.894,96.924,193900003.0
2007-02-15 04:22:00,96.935,96.946,96.918,96.942,288799994.0
2007-02-15 04:23:00,96.956,96.977,96.951,96.967,33100000.0
2007-02-15 04:24:00,96.967,96.977,96.95,96.963,305800003.0
2007-02-15 04:25:00,96.963,96.968,96.933,96.945,253100002.0
2007-02-15 04:26:00,96.975,96.979,96.951,96.965,211799998.0
2007-02-15 04:27:00,96.944,96.969,96.944,96.969,191899999.0
2007-02-15 04:28:00,96.962,96.975,96.955,96.973,189599994.0
2007-02-15 04:29:00,96.943,96.963,96.94,96.955,205000004.0
2007-02-15 04:30:00,96.943,96.968,96.935,96.962,337999998.0
2007-02-15 04:31:00,96.948,96.998,96.948,96.973,221200004.0
2007-02-15 04:32:00,96.979,96.996,96.971,96.972,217000003.0
2007-02-15 04:33:00,96.972,96.975,96.954,96.954,186999998.0
2007-02-15 04:34:00,96.978,96.978,96.95,96.978,198999997.0
2007-02-15 04:35:00,97.002,97.012,96.986,96.999,353000000.0
2007-02-15 04:36:00,96.998,97.005,96.974,97.005,214199996.0
2007-02-15 04:37:00,96.969,96.998,96.96,96.976,200000000.0
2007-02-15 04:38:00,96.971,96.973,96.949,96.956,175299999.0
2007-02-15 04:39:00,96.984,96.984,96.94,96.94,250600000.0
2007-02-15 04:40:00,96.967,96.969,96.935,96.949,252700000.0
2007-02-15 04:41:00,96.948,96.968,96.935,96.956,125799995.0
2007-02-15 04:42:00,96.952,96.967,96.937,96.956,194699998.0
2007-02-15 04:43:00,96.95,96.965,96.95,96.965,174200005.0
2007-02-15 04:44:00,96.965,96.965,96.939,96.939,142900000.0
2007-02-15 04:45:00,96.959,96.975,96.94,96.956,162099999.0
2007-02-15 04:46:00,96.945,96.967,96.934,96.954,245699999.0
2007-02-15 04:47:00,96.953,96.962,96.936,96.943,227999999.0
2007-02-15 04:48:00,96.948,96.96,96.943,96.958,170799999.0
2007-02-15 04:49:00,96.949,96.963,96.933,96.952,178699999.0
2007-02-15 04:50:00,96.947,96.948,96.919,96.928,250699998.0
2007-02-15 04:51:00,96.921,96.945,96.921,96.942,120699998.0
2007-02-15 04:52:00,96.95,96.963,96.937,96.954,90600003.0
2007-02-15 04:53:00,96.948,96.968,96.944,96.962,203100002.0
2007-02-15 04:54:00,96.974,96.978,96.958,96.958,172200000.0
2007-02-15 04:55:00,96.97,96.988,96.951,96.988,123900001.0
2007-02-15 04:56:00,96.975,96.993,96.962,96.983,114500001.0
2007-02-15 04:57:00,96.961,96.998,96.961,96.977,262999996.0
2007-02-15 04:58:00,96.992,96.994,96.968,96.968,177399999.0
2007-02-15 04:59:00,96.985,96.988,96.96,96.96,70300001.0
2007-02-15 05:00:00,96.981,96.986,96.958,96.977,200300001.0
2007-02-15 05:01:00,96.986,96.986,96.958,96.986,190899997.0
2007-02-15 05:02:00,96.971,96.975,96.928,96.95,213300001.0
2007-02-15 05:03:00,96.972,96.975,96.957,96.961,153200000.0
2007-02-15 05:04:00,96.974,96.977,96.949,96.955,225100001.0
2007-02-15 05:05:00,96.968,96.988,96.955,96.966,161100001.0
2007-02-15 05:06:00,96.977,96.984,96.956,96.984,208499996.0
2007-02-15 05:07:00,96.974,96.99,96.964,96.966,255300002.0
2007-02-15 05:08:00,96.971,96.99,96.964,96.973,224400001.0
2007-02-15 05:09:00,96.995,96.996,96.964,96.974,307200000.0
2007-02-15 05:10:00,96.991,97.001,96.968,96.98,268000000.0
2007-02-15 05:11:00,97.003,97.004,96.981,96.987,117399997.0
2007-02-15 05:12:00,96.997,97.007,96.97,96.97,155399999.0
2007-02-15 05:13:00,96.977,96.98,96.954,96.954,309999997.0
2007-02-15 05:14:00,96.969,96.985,96.967,96.983,161099997.0
2007-02-15 05:15:00,96.968,96.979,96.959,96.959,177400003.0
2007-02-15 05:16:00,96.985,96.999,96.978,96.982,183499996.0
2007-02-15 05:17:00,96.967,96.981,96.957,96.968,263599999.0
2007-02-15 05:18:00,96.978,96.984,96.958,96.961,352800001.0
2007-02-15 05:19:00,96.968,96.984,96.958,96.963,158799998.0
2007-02-15 05:20:00,96.977,96.986,96.957,96.961,312700002.0
2007-02-15 05:21:00,96.978,96.978,96.934,96.934,242500002.0
2007-02-15 05:22:00,96.937,96.963,96.927,96.945,159500001.0
2007-02-15 05:23:00,96.948,96.955,96.92,96.94,244600002.0
2007-02-15 05:24:00,96.947,96.965,96.94,96.958,206100000.0
2007-02-15 05:25:00,96.952,96.958,96.931,96.958,185400001.0
2007-02-15 05:26:00,96.962,96.962,96.94,96.96,390099997.0
2007-02-15 05:27:00,96.949,96.962,96.934,96.947,114299998.0
2007-02-15 05:28:00,96.946,96.946,96.911,96.922,233299997.0
2007-02-15 05:29:00,96.925,96.941,96.925,96.941,46699999.0
2007-02-15 05:30:00,96.94,96.953,96.94,96.953,61299999.0
2007-02-15 05:31:00,96.95,96.961,96.939,96.961,152200001.0
2007-02-15 05:32:00,96.95,96.959,96.934,96.937,199900003.0
2007-02-15 05:33:00,96.959,96.966,96.94,96.953,260800002.0
2007-02-15 05:34:00,96.952,96.974,96.95,96.962,178900002.0
2007-02-15 05:35:00,96.96,96.97,96.96,96.97,32100001.0
2007-02-15 05:36:00,96.957,96.97,96.941,96.947,89499998.0
2007-02-15 05:37:00,96.959,96.975,96.952,96.956,135500002.0
2007-02-15 05:38:00,96.955,96.973,96.949,96.963,239599998.0
2007-02-15 05:39:00,96.954,96.962,96.937,96.943,240999999.0
2007-02-15 05:40:00,96.941,96.961,96.928,96.961,112499999.0
2007-02-15 05:41:00,96.951,96.951,96.909,96.909,113200002.0
2007-02-15 05:42:00,96.961,96.961,96.937,96.94,287500002.0
2007-02-15 05:43:00,96.958,96.965,96.932,96.951,163899996.0
2007-02-15 05:44:00,96.96,96.966,96.938,96.938,215499999.0
2007-02-15 05:45:00,96.959,96.973,96.947,96.968,123500003.0
2007-02-15 05:46:00,96.95,96.977,96.949,96.949,208599997.0
2007-02-15 05:47:00,96.966,96.973,96.909,96.953,308999998.0
2007-02-15 05:48:00,96.961,96.974,96.953,96.968,216500000.0
2007-02-15 05:49:00,96.96,96.974,96.946,96.965,270600001.0
2007-02-15 05:50:00,96.96,96.965,96.941,96.945,185699998.0
2007-02-15 05:51:00,96.965,96.968,96.93,96.958,132600000.0
2007-02-15 05:52:00,96.938,96.967,96.938,96.964,324700003.0
2007-02-15 05:53:00,96.966,96.966,96.947,96.955,199400000.0
2007-02-15 05:54:00,96.942,96.964,96.942,96.962,109199998.0
2007-02-15 05:55:00,96.957,96.968,96.934,96.943,161799999.0
2007-02-15 05:56:00,96.962,96.965,96.944,96.954,253700001.0
2007-02-15 05:57:00,96.94,96.956,96.925,96.95,132599999.0
2007-02-15 05:58:00,96.945,96.966,96.936,96.953,225400000.0
2007-02-15 05:59:00,96.941,96.944,96.92,96.93,219299996.0
2007-02-15 06:00:00,96.941,96.948,96.923,96.928,358199997.0
2007-02-15 06:01:00,96.926,96.947,96.914,96.947,172299997.0
2007-02-15 06:02:00,96.94,96.945,96.922,96.928,116200004.0
2007-02-15 06:03:00,96.948,96.952,96.928,96.946,147200003.0
2007-02-15 06:04:00,96.929,96.951,96.919,96.919,112699999.0
2007-02-15 06:05:00,96.935,96.952,96.921,96.927,309300003.0
2007-02-15 06:06:00,96.948,96.963,96.935,96.96,264900008.0
2007-02-15 06:07:00,96.953,96.96,96.942,96.942,116099998.0
2007-02-15 06:08:00,96.952,96.955,96.936,96.943,256700002.0
2007-02-15 06:09:00,96.93,96.955,96.93,96.955,120000002.0
2007-02-15 06:10:00,96.94,96.941,96.91,96.91,223900003.0
2007-02-15 06:11:00,96.935,96.945,96.913,96.926,278899997.0
2007-02-15 06:12:00,96.926,96.943,96.921,96.938,272199997.0
2007-02-15 06:13:00,96.918,96.933,96.917,96.932,54099999.0
2007-02-15 06:14:00,96.932,96.933,96.912,96.918,104299999.0
2007-02-15 06:15:00,96.904,96.934,96.904,96.918,204199995.0
2007-02-15 06:16:00,96.91,96.938,96.91,96.928,221300004.0
2007-02-15 06:17:00,96.901,96.934,96.901,96.93,203000001.0
2007-02-15 06:18:00,96.922,96.934,96.909,96.934,102499999.0
2007-02-15 06:19:00,96.925,96.944,96.923,96.942,168600000.0
2007-02-15 06:20:00,96.947,96.947,96.922,96.923,209999999.0
2007-02-15 06:21:00,96.923,96.937,96.895,96.922,267599996.0
2007-02-15 06:22:00,96.931,96.931,96.914,96.914,17200000.0
2007-02-15 06:23:00,96.929,96.934,96.916,96.92,35100000.0
2007-02-15 06:24:00,96.913,96.931,96.907,96.907,155900002.0
2007-02-15 06:25:00,96.916,96.924,96.895,96.899,237600001.0
2007-02-15 06:26:00,96.923,96.929,96.912,96.917,76400001.0
2007-02-15 06:27:00,96.926,96.938,96.909,96.938,245600003.0
2007-02-15 06:28:00,96.933,96.948,96.907,96.929,131600001.0
2007-02-15 06:29:00,96.932,96.932,96.907,96.925,144999998.0
2007-02-15 06:30:00,96.911,96.935,96.908,96.911,238400000.0
2007-02-15 06:31:00,96.931,96.931,96.905,96.92,121400000.0
2007-02-15 06:32:00,96.908,96.927,96.895,96.901,225900003.0
2007-02-15 06:33:00,96.908,96.93,96.9,96.93,300500005.0
2007-02-15 06:34:00,96.928,96.948,96.923,96.948,71199999.0
2007-02-15 06:35:00,96.948,96.961,96.924,96.952,80700000.0
2007-02-15 06:36:00,96.942,96.944,96.921,96.921,152599998.0
2007-02-15 06:37:00,96.924,96.952,96.914,96.938,193199998.0
2007-02-15 06:38:00,96.931,96.931,96.898,96.918,95200000.0
2007-02-15 06:39:00,96.88,96.914,96.871,96.882,244100000.0
2007-02-15 06:40:00,96.915,96.931,96.913,96.93,152800000.0
2007-02-15 06:41:00,96.914,96.94,96.914,96.924,176399996.0
2007-02-15 06:42:00,96.938,96.946,96.917,96.917,244700001.0
2007-02-15 06:43:00,96.937,96.946,96.922,96.922,167700000.0
2007-02-15 06:44:00,96.942,96.946,96.92,96.939,170100000.0
2007-02-15 06:45:00,96.903,96.937,96.903,96.937,239700000.0
2007-02-15 06:46:00,96.93,96.943,96.921,96.935,197699999.0
2007-02-15 06:47:00,96.937,96.939,96.911,96.911,245900001.0
2007-02-15 06:48:00,96.928,96.946,96.922,96.936,154200000.0
2007-02-15 06:49:00,96.924,96.945,96.915,96.915,252399994.0
2007-02-15 06:50:00,96.926,96.941,96.926,96.941,39300000.0
2007-02-15 06:51:00,96.922,96.951,96.922,96.951,181799998.0
2007-02-15 06:52:00,96.946,96.956,96.92,96.935,205999996.0
2007-02-15 06:53:00,96.959,96.959,96.926,96.934,276200002.0
2007-02-15 06:54:00,96.943,96.963,96.941,96.963,145800000.0
2007-02-15 06:55:00,96.951,96.965,96.937,96.954,272299993.0
2007-02-15 06:56:00,96.957,96.966,96.936,96.945,310500002.0
2007-02-15 06:57:00,96.951,96.966,96.941,96.953,252200002.0
2007-02-15 06:58:00,96.918,96.948,96.909,96.941,351200001.0
2007-02-15 06:59:00,96.953,96.978,96.944,96.96,235900000.0
2007-02-15 07:00:00,96.978,96.979,96.938,96.938,204299999.0
2007-02-15 07:01:00,96.963,96.973,96.952,96.961,201300000.0
2007-02-15 07:02:00,96.948,96.964,96.943,96.957,168000001.0
2007-02-15 07:03:00,96.944,96.967,96.936,96.956,246899998.0
2007-02-15 07:04:00,96.951,96.952,96.926,96.933,140300001.0
2007-02-15 07:05:00,96.926,96.945,96.922,96.945,192299999.0
2007-02-15 07:06:00,96.944,96.95,96.927,96.929,204299994.0
2007-02-15 07:07:00,96.946,96.952,96.925,96.937,178400002.0
2007-02-15 07:08:00,96.923,96.948,96.918,96.935,114200002.0
2007-02-15 07:09:00,96.944,96.97,96.944,96.954,169800000.0
2007-02-15 07:10:00,96.936,96.952,96.927,96.947,201799995.0
2007-02-15 07:11:00,96.962,96.963,96.927,96.927,281400000.0
2007-02-15 07:12:00,96.937,96.959,96.925,96.937,187100002.0
2007-02-15 07:13:00,96.96,96.965,96.934,96.952,209299999.0
2007-02-15 07:14:00,96.949,96.969,96.946,96.964,326300001.0
2007-02-15 07:15:00,96.962,96.98,96.951,96.978,180400001.0
2007-02-15 07:16:00,96.956,96.991,96.956,96.991,250400002.0
2007-02-15 07:17:00,96.955,96.98,96.945,96.98,219399999.0
2007-02-15 07:18:00,96.991,96.996,96.967,96.986,179799999.0
2007-02-15 07:19:00,96.96,96.981,96.958,96.973,284099999.0
2007-02-15 07:20:00,96.958,96.977,96.943,96.958,175000001.0
2007-02-15 07:21:00,96.953,96.965,96.941,96.957,140099999.0
2007-02-15 07:22:00,96.938,96.955,96.932,96.95,71499998.0
2007-02-15 07:23:00,96.943,96.956,96.926,96.941,213500000.0
2007-02-15 07:24:00,96.925,96.956,96.925,96.95,247399999.0
2007-02-15 07:25:00,96.928,96.954,96.926,96.947,117600001.0
2007-02-15 07:26:00,96.952,96.961,96.928,96.945,243700000.0
2007-02-15 07:27:00,96.918,96.944,96.918,96.937,295900002.0
2007-02-15 07:28:00,96.92,96.942,96.92,96.937,154499997.0
2007-02-15 07:29:00,96.943,96.943,96.903,96.915,257100003.0
2007-02-15 07:30:00,96.922,96.935,96.907,96.919,122200000.0
2007-02-15 07:31:00,96.923,96.932,96.907,96.923,151100000.0
2007-02-15 07:32:00,96.905,96.919,96.894,96.913,185000000.0
2007-02-15 07:33:00,96.894,96.92,96.875,96.92,157800002.0
2007-02-15 07:34:00,96.91,96.923,96.891,96.9,150600000.0
2007-02-15 07:35:00,96.914,96.919,96.891,96.9,254599995.0
2007-02-15 07:36:00,96.889,96.908,96.885,96.895,155599999.0
2007-02-15 07:37:00,96.886,96.902,96.873,96.896,190699998.0
2007-02-15 07:38:00,96.889,96.893,96.87,96.878,148000000.0
2007-02-15 07:39:00,96.882,96.898,96.872,96.895,260100002.0
2007-02-15 07:40:00,96.884,96.901,96.873,96.901,152500000.0
2007-02-15 07:41:00,96.908,96.908,96.873,96.885,218500000.0
2007-02-15 07:42:00,96.873,96.897,96.866,96.886,329799999.0
2007-02-15 07:43:00,96.881,96.896,96.867,96.883,202100002.0
2007-02-15 07:44:00,96.889,96.898,96.87,96.893,168499999.0
2007-02-15 07:45:00,96.882,96.894,96.856,96.856,227300001.0
2007-02-15 07:46:00,96.881,96.89,96.861,96.879,266800002.0
2007-02-15 07:47:00,96.887,96.891,96.865,96.872,284900004.0
2007-02-15 07:48:00,96.867,96.883,96.859,96.874,135799998.0
2007-02-15 07:49:00,96.858,96.874,96.855,96.868,169499997.0
2007-02-15 07:50:00,96.844,96.863,96.837,96.863,267500000.0
2007-02-15 07:51:00,96.852,96.865,96.843,96.845,167199999.0
2007-02-15 07:52:00,96.837,96.872,96.837,96.872,240899998.0
2007-02-15 07:53:00,96.866,96.896,96.866,96.882,126899998.0
2007-02-15 07:54:00,96.863,96.881,96.856,96.869,104000000.0
2007-02-15 07:55:00,96.873,96.877,96.854,96.859,217000001.0
2007-02-15 07:56:00,96.858,96.886,96.856,96.874,257900000.0
2007-02-15 07:57:00,96.859,96.896,96.859,96.873,187800000.0
2007-02-15 07:58:00,96.864,96.885,96.864,96.883,127600000.0
2007-02-15 07:59:00,96.868,96.89,96.863,96.885,276499996.0
2007-02-15 08:00:00,96.885,96.895,96.87,96.875,155499995.0
2007-02-15 08:01:00,96.88,96.88,96.842,96.842,236399999.0
2007-02-15 08:02:00,96.868,96.876,96.858,96.865,143700002.0
2007-02-15 08:03:00,96.872,96.885,96.851,96.867,342499999.0
2007-02-15 08:04:00,96.892,96.903,96.876,96.888,199599998.0
2007-02-15 08:05:00,96.896,96.909,96.881,96.891,106100001.0
2007-02-15 08:06:00,96.895,96.915,96.885,96.915,209100000.0
2007-02-15 08:07:00,96.891,96.923,96.891,96.915,298699999.0
2007-02-15 08:08:00,96.901,96.923,96.899,96.912,323899994.0
2007-02-15 08:09:00,96.89,96.923,96.89,96.923,218699999.0
2007-02-15 08:10:00,96.915,96.915,96.9,96.9,35800000.0
2007-02-15 08:11:00,96.918,96.933,96.898,96.898,171699998.0
2007-02-15 08:12:00,96.907,96.929,96.905,96.922,243899997.0
2007-02-15 08:13:00,96.914,96.934,96.907,96.907,198099995.0
2007-02-15 08:14:00,96.946,96.946,96.919,96.92,250700004.0
2007-02-15 08:15:00,96.943,96.946,96.914,96.914,153600004.0
2007-02-15 08:16:00,96.944,96.944,96.911,96.911,81700002.0
2007-02-15 08:17:00,96.926,96.943,96.923,96.937,107400001.0
2007-02-15 08:18:00,96.921,96.94,96.913,96.926,238400000.0
2007-02-15 08:19:00,96.937,96.937,96.899,96.902,307400000.0
2007-02-15 08:20:00,96.928,96.928,96.897,96.897,124599998.0
2007-02-15 08:21:00,96.927,96.927,96.899,96.903,112199997.0
2007-02-15 08:22:00,96.9,96.93,96.9,96.915,213199998.0
2007-02-15 08:23:00,96.901,96.931,96.9,96.913,193499998.0
2007-02-15 08:24:00,96.916,96.916,96.887,96.887,231899999.0
2007-02-15 08:25:00,96.892,96.935,96.892,96.935,99000000.0
2007-02-15 08:26:00,96.937,96.946,96.917,96.923,217900001.0
2007-02-15 08:27:00,96.929,96.929,96.899,96.902,344999995.0
2007-02-15 08:28:00,96.889,96.92,96.889,96.92,315199996.0
2007-02-15 08:29:00,96.917,96.931,96.9,96.9,119699998.0
2007-02-15 08:30:00,96.9,96.922,96.893,96.922,153400002.0
2007-02-15 08:31:00,96.918,96.925,96.901,96.91,151299999.0
2007-02-15 08:32:00,96.913,96.931,96.903,96.913,418499992.0
2007-02-15 08:33:00,96.922,96.953,96.907,96.907,320999997.0
2007-02-15 08:34:00,96.927,96.947,96.916,96.922,212399997.0
2007-02-15 08:35:00,96.939,96.948,96.923,96.927,310400003.0
2007-02-15 08:36:00,96.946,96.952,96.917,96.928,407800000.0
2007-02-15 08:37:00,96.942,96.953,96.92,96.92,233700001.0
2007-02-15 08:38:00,96.933,96.933,96.907,96.918,177700002.0
2007-02-15 08:39:00,96.898,96.934,96.898,96.93,205399998.0
2007-02-15 08:40:00,96.93,96.93,96.91,96.913,249799998.0
2007-02-15 08:41:00,96.922,96.933,96.91,96.911,233500000.0
2007-02-15 08:42:00,96.926,96.934,96.892,96.934,232200003.0
2007-02-15 08:43:00,96.925,96.957,96.925,96.957,271100000.0
2007-02-15 08:44:00,96.968,96.968,96.935,96.935,187999999.0
2007-02-15 08:45:00,96.96,96.973,96.951,96.965,244199995.0
2007-02-15 08:46:00,96.943,96.966,96.943,96.958,192699996.0
2007-02-15 08:47:00,96.973,97.04,96.973,97.038,236999999.0
2007-02-15 08:48:00,97.041,97.063,97.026,97.034,316700001.0
2007-02-15 08:49:00,97.031,97.038,97.014,97.018,198499998.0
2007-02-15 08:50:00,97.02,97.034,96.995,97.034,146699999.0
2007-02-15 08:51:00,97.017,97.033,96.985,97.012,243300001.0
2007-02-15 08:52:00,97.028,97.044,97.01,97.01,215599997.0
2007-02-15 08:53:00,97.029,97.045,97.001,97.017,244699998.0
2007-02-15 08:54:00,97.015,97.053,97.015,97.051,138100000.0
2007-02-15 08:55:00,97.021,97.042,97.013,97.025,260900004.0
2007-02-15 08:56:00,97.026,97.026,96.99,96.99,324100004.0
2007-02-15 08:57:00,97.01,97.02,96.992,97.007,360699995.0
2007-02-15 08:58:00,97.021,97.022,96.998,97.006,284800004.0
2007-02-15 08:59:00,97.018,97.023,96.998,97.006,182000000.0
2007-02-15 09:00:00,97.014,97.026,96.994,97.01,329899999.0
2007-02-15 09:01:00,96.985,97.013,96.985,97.003,311800000.0
2007-02-15 09:02:00,96.99,97.004,96.962,96.978,264499998.0
2007-02-15 09:03:00,96.957,96.973,96.943,96.957,283999998.0
2007-02-15 09:04:00,96.957,96.987,96.943,96.959,237100001.0
2007-02-15 09:05:00,96.965,96.986,96.947,96.977,277599999.0
2007-02-15 09:06:00,96.965,96.982,96.942,96.959,203800000.0
2007-02-15 09:07:00,96.943,96.96,96.913,96.931,198699999.0
2007-02-15 09:08:00,96.922,96.94,96.897,96.917,261800003.0
2007-02-15 09:09:00,96.915,96.94,96.914,96.933,208300000.0
2007-02-15 09:10:00,96.906,96.924,96.88,96.892,165500002.0
2007-02-15 09:11:00,96.902,96.933,96.884,96.933,275900003.0
2007-02-15 09:12:00,96.925,96.945,96.91,96.929,267100003.0
2007-02-15 09:13:00,96.935,96.965,96.908,96.942,232500002.0
2007-02-15 09:14:00,96.974,96.981,96.937,96.938,174199996.0
2007-02-15 09:15:00,96.92,96.935,96.914,96.935,155499997.0
2007-02-15 09:16:00,96.943,96.966,96.935,96.957,375900002.0
2007-02-15 09:17:00,96.954,96.969,96.934,96.948,133500000.0
2007-02-15 09:18:00,96.942,96.964,96.938,96.942,443299998.0
2007-02-15 09:19:00,96.931,96.96,96.931,96.944,192100002.0
2007-02-15 09:20:00,96.954,96.978,96.941,96.959,321599996.0
2007-02-15 09:21:00,96.962,96.984,96.956,96.976,234699998.0
2007-02-15 09:22:00,96.972,96.978,96.95,96.955,307899996.0
2007-02-15 09:23:00,96.955,96.961,96.937,96.94,224500001.0
2007-02-15 09:24:00,96.969,96.969,96.93,96.93,188600003.0
2007-02-15 09:25:00,96.913,96.936,96.878,96.914,339999997.0
2007-02-15 09:26:00,96.9,96.929,96.9,96.924,386000003.0
2007-02-15 09:27:00,96.933,96.935,96.906,96.908,266300004.0
2007-02-15 09:28:00,96.925,96.955,96.922,96.931,423400003.0
2007-02-15 09:29:00,96.95,96.957,96.935,96.945,199800000.0
2007-02-15 09:30:00,96.953,96.968,96.935,96.961,375200003.0
2007-02-15 09:31:00,96.945,96.972,96.945,96.956,246500001.0
2007-02-15 09:32:00,96.947,96.977,96.947,96.977,287100004.0
2007-02-15 09:33:00,96.958,96.975,96.939,96.947,207299997.0
2007-02-15 09:34:00,96.942,96.955,96.925,96.925,220899999.0
2007-02-15 09:35:00,96.899,96.934,96.899,96.919,162499999.0
2007-02-15 09:36:00,96.897,96.913,96.859,96.879,281200000.0
2007-02-15 09:37:00,96.881,96.886,96.855,96.868,190199998.0
2007-02-15 09:38:00,96.898,96.9,96.872,96.892,313900001.0
2007-02-15 09:39:00,96.894,96.898,96.874,96.883,330299997.0
2007-02-15 09:40:00,96.887,96.913,96.884,96.905,186100003.0
2007-02-15 09:41:00,96.903,96.935,96.893,96.935,388499995.0
2007-02-15 09:42:00,96.935,96.935,96.882,96.911,295499999.0
2007-02-15 09:43:00,96.898,96.915,96.88,96.915,242200001.0
2007-02-15 09:44:00,96.917,96.936,96.913,96.926,158399998.0
2007-02-15 09:45:00,96.909,96.918,96.882,96.882,191799999.0
2007-02-15 09:46:00,96.878,96.901,96.876,96.883,228800002.0
2007-02-15 09:47:00,96.878,96.905,96.875,96.875,275799996.0
2007-02-15 09:48:00,96.895,96.911,96.881,96.898,248599997.0
2007-02-15 09:49:00,96.909,96.927,96.904,96.904,120399999.0
2007-02-15 09:50:00,96.905,96.942,96.905,96.942,323499996.0
2007-02-15 09:51:00,96.912,96.949,96.912,96.948,140699999.0
2007-02-15 09:52:00,96.947,96.951,96.911,96.935,212299999.0
2007-02-15 09:53:00,96.935,96.963,96.929,96.938,330399997.0
2007-02-15 09:54:00,96.959,96.962,96.942,96.947,306399998.0
2007-02-15 09:55:00,96.929,96.956,96.929,96.952,234400000.0
2007-02-15 09:56:00,96.954,96.956,96.935,96.942,229900001.0
2007-02-15 09:57:00,96.948,96.96,96.936,96.943,394699999.0
2007-02-15 09:58:00,96.941,96.968,96.939,96.962,166399995.0
2007-02-15 09:59:00,96.967,96.982,96.953,96.953,282800002.0
2007-02-15 10:00:00,96.976,96.982,96.942,96.945,184099999.0
2007-02-15 10:01:00,96.95,96.954,96.885,96.885,200699999.0
2007-02-15 10:02:00,96.883,96.9,96.878,96.89,82300001.0
2007-02-15 10:03:00,96.863,96.883,96.846,96.868,214100000.0
2007-02-15 10:04:00,96.862,96.862,96.835,96.835,37299999.0
2007-02-15 10:05:00,96.832,96.842,96.815,96.819,45800000.0
2007-02-15 10:06:00,96.838,96.848,96.816,96.831,267200000.0
2007-02-15 10:07:00,96.82,96.82,96.794,96.798,208800002.0
2007-02-15 10:08:00,96.785,96.812,96.781,96.812,236499996.0
2007-02-15 10:09:00,96.803,96.818,96.788,96.804,351099997.0
2007-02-15 10:10:00,96.787,96.814,96.779,96.809,234199998.0
2007-02-15 10:11:00,96.806,96.844,96.794,96.83,254600000.0
2007-02-15 10:12:00,96.851,96.872,96.838,96.842,200299995.0
2007-02-15 10:13:00,96.862,96.882,96.844,96.866,198900000.0
2007-02-15 10:14:00,96.867,96.896,96.867,96.893,265300001.0
2007-02-15 10:15:00,96.903,96.903,96.87,96.88,252000003.0
2007-02-15 10:16:00,96.897,96.907,96.866,96.883,294199998.0
2007-02-15 10:17:00,96.88,96.907,96.872,96.873,247799999.0
2007-02-15 10:18:00,96.886,96.926,96.886,96.915,253400003.0
2007-02-15 10:19:00,96.923,96.93,96.905,96.91,283299998.0
2007-02-15 10:20:00,96.936,96.965,96.926,96.951,391299999.0
2007-02-15 10:21:00,96.952,96.962,96.924,96.927,303100006.0
2007-02-15 10:22:00,96.906,96.918,96.888,96.901,323699999.0
2007-02-15 10:23:00,96.897,96.922,96.897,96.913,427099996.0
2007-02-15 10:24:00,96.903,96.931,96.898,96.931,221999999.0
2007-02-15 10:25:00,96.91,96.928,96.904,96.919,161899998.0
2007-02-15 10:26:00,96.932,96.933,96.877,96.877,223800002.0
2007-02-15 10:27:00,96.877,96.919,96.877,96.919,150100003.0
2007-02-15 10:28:00,96.912,96.93,96.892,96.911,159999997.0
2007-02-15 10:29:00,96.94,96.983,96.929,96.961,216899998.0
2007-02-15 10:30:00,96.999,97.004,96.966,96.966,115400002.0
2007-02-15 10:31:00,96.962,96.998,96.929,96.998,271499996.0
2007-02-15 10:32:00,96.983,97.004,96.968,96.991,159200001.0
2007-02-15 10:33:00,97.002,97.004,96.974,96.974,193600000.0
2007-02-15 10:34:00,96.97,96.988,96.961,96.961,217999998.0
2007-02-15 10:35:00,96.97,96.99,96.959,96.971,188599999.0
2007-02-15 10:36:00,96.969,96.999,96.968,96.988,185499999.0
2007-02-15 10:37:00,96.985,97.0,96.968,96.985,221000001.0
2007-02-15 10:38:00,96.995,96.997,96.972,96.982,230600001.0
2007-02-15 10:39:00,96.967,96.99,96.961,96.975,276100000.0
2007-02-15 10:40:00,96.977,96.996,96.962,96.97,202000000.0
2007-02-15 10:41:00,96.995,96.999,96.976,96.976,233100003.0
2007-02-15 10:42:00,96.984,97.014,96.97,96.997,207400000.0
2007-02-15 10:43:00,96.995,97.021,96.973,97.021,282200004.0
2007-02-15 10:44:00,97.029,97.053,97.013,97.028,304399998.0
2007-02-15 10:45:00,97.042,97.055,97.025,97.054,275599996.0
2007-02-15 10:46:00,97.047,97.049,97.022,97.042,317900000.0
2007-02-15 10:47:00,97.061,97.096,97.055,97.096,264700000.0
2007-02-15 10:48:00,97.103,97.133,97.102,97.118,259100000.0
2007-02-15 10:49:00,97.136,97.153,97.119,97.153,204900000.0
2007-02-15 10:50:00,97.158,97.177,97.108,97.122,204799996.0
2007-02-15 10:51:00,97.106,97.13,97.094,97.112,223599997.0
2007-02-15 10:52:00,97.086,97.117,97.086,97.102,238300002.0
2007-02-15 10:53:00,97.104,97.11,97.082,97.082,165600002.0
2007-02-15 10:54:00,97.068,97.099,97.049,97.094,313100000.0
2007-02-15 10:55:00,97.1,97.113,97.077,97.089,236399996.0
2007-02-15 10:56:00,97.083,97.098,97.049,97.08,285200001.0
2007-02-15 10:57:00,97.092,97.095,97.071,97.08,147799997.0
2007-02-15 10:58:00,97.093,97.105,97.066,97.089,250299999.0
2007-02-15 10:59:00,97.097,97.128,97.097,97.123,383200001.0
2007-02-15 11:00:00,97.107,97.129,97.101,97.104,270399997.0
2007-02-15 11:01:00,97.143,97.162,97.128,97.14,276199997.0
2007-02-15 11:02:00,97.167,97.205,97.159,97.184,178699999.0
2007-02-15 11:03:00,97.195,97.211,97.17,97.187,112400000.0
2007-02-15 11:04:00,97.191,97.191,97.166,97.171,264700004.0
2007-02-15 11:05:00,97.167,97.174,97.136,97.148,414799998.0
2007-02-15 11:06:00,97.152,97.153,97.114,97.119,284000000.0
2007-02-15 11:07:00,97.145,97.145,97.11,97.11,209099999.0
2007-02-15 11:08:00,97.089,97.128,97.088,97.105,289599998.0
2007-02-15 11:09:00,97.116,97.14,97.115,97.136,272299998.0
2007-02-15 11:10:00,97.119,97.156,97.119,97.148,280799998.0
2007-02-15 11:11:00,97.117,97.154,97.116,97.134,288499996.0
2007-02-15 11:12:00,97.144,97.156,97.128,97.146,144800000.0
2007-02-15 11:13:00,97.14,97.154,97.124,97.139,272400001.0
2007-02-15 11:14:00,97.155,97.155,97.119,97.123,296999995.0
2007-02-15 11:15:00,97.123,97.172,97.123,97.158,374199998.0
2007-02-15 11:16:00,97.16,97.181,97.153,97.17,295600001.0
2007-02-15 11:17:00,97.148,97.171,97.142,97.145,244199998.0
2007-02-15 11:18:00,97.157,97.174,97.146,97.156,416299999.0
2007-02-15 11:19:00,97.161,97.168,97.142,97.149,285199995.0
2007-02-15 11:20:00,97.148,97.151,97.11,97.11,317900000.0
2007-02-15 11:21:00,97.121,97.139,97.092,97.107,285099998.0
2007-02-15 11:22:00,97.082,97.1,97.076,97.095,146399998.0
2007-02-15 11:23:00,97.087,97.122,97.087,97.113,135900000.0
2007-02-15 11:24:00,97.101,97.119,97.095,97.103,209300000.0
2007-02-15 11:25:00,97.118,97.118,97.09,97.091,191700000.0
2007-02-15 11:26:00,97.1,97.113,97.079,97.105,238399999.0
2007-02-15 11:27:00,97.106,97.112,97.083,97.089,344500003.0
2007-02-15 11:28:00,97.089,97.108,97.08,97.102,193499997.0
2007-02-15 11:29:00,97.074,97.103,97.057,97.103,288699999.0
2007-02-15 11:30:00,97.099,97.099,97.046,97.05,297699998.0
2007-02-15 11:31:00,97.057,97.1,97.057,97.093,203300001.0
2007-02-15 11:32:00,97.096,97.114,97.071,97.105,263699999.0
2007-02-15 11:33:00,97.073,97.095,97.056,97.081,279600003.0
2007-02-15 11:34:00,97.092,97.108,97.072,97.085,372099998.0
2007-02-15 11:35:00,97.057,97.08,97.046,97.07,103399999.0
2007-02-15 11:36:00,97.071,97.084,97.048,97.056,226099998.0
2007-02-15 11:37:00,97.044,97.078,97.044,97.051,221300001.0
2007-02-15 11:38:00,97.054,97.062,97.034,97.043,278200000.0
2007-02-15 11:39:00,97.069,97.081,97.043,97.045,209800002.0
2007-02-15 11:40:00,97.053,97.076,97.046,97.063,331699999.0
2007-02-15 11:41:00,97.065,97.077,97.043,97.058,230099996.0
2007-02-15 11:42:00,97.048,97.048,97.023,97.023,164500001.0
2007-02-15 11:43:00,97.037,97.06,97.013,97.024,248399997.0
2007-02-15 11:44:00,97.008,97.033,97.008,97.022,309400000.0
2007-02-15 11:45:00,97.017,97.037,97.012,97.032,352400001.0
2007-02-15 11:46:00,97.012,97.051,97.012,97.051,181600002.0
2007-02-15 11:47:00,97.048,97.063,97.033,97.045,257300001.0
2007-02-15 11:48:00,97.038,97.068,97.012,97.017,182499999.0
2007-02-15 11:49:00,97.051,97.107,97.051,97.096,289899996.0
2007-02-15 11:50:00,97.1,97.116,97.081,97.093,227300000.0
2007-02-15 11:51:00,97.075,97.098,97.067,97.079,143700001.0
2007-02-15 11:52:00,97.082,97.093,97.059,97.078,362899996.0
2007-02-15 11:53:00,97.086,97.097,97.067,97.086,357100002.0
2007-02-15 11:54:00,97.062,97.08,97.042,97.056,174000000.0
2007-02-15 11:55:00,97.043,97.043,97.012,97.012,170400002.0
2007-02-15 11:56:00,97.037,97.037,97.009,97.032,208700001.0
2007-02-15 11:57:00,97.019,97.041,97.016,97.036,304800002.0
2007-02-15 11:58:00,97.019,97.043,97.003,97.024,208100001.0
2007-02-15 11:59:00,97.048,97.065,97.031,97.044,357600008.0
2007-02-15 12:00:00,97.06,97.06,97.026,97.047,330199994.0
2007-02-15 12:01:00,97.032,97.054,97.023,97.044,181200000.0
2007-02-15 12:02:00,97.011,97.034,96.991,97.033,292499993.0
2007-02-15 12:03:00,97.017,97.036,97.002,97.034,302899996.0
2007-02-15 12:04:00,97.029,97.029,96.991,96.991,129600001.0
2007-02-15 12:05:00,96.981,97.008,96.981,97.005,225899995.0
2007-02-15 12:06:00,96.994,97.003,96.966,96.978,136499999.0
2007-02-15 12:07:00,96.948,96.99,96.935,96.972,340400000.0
2007-02-15 12:08:00,96.983,97.014,96.983,97.009,190600001.0
2007-02-15 12:09:00,96.999,97.028,96.981,97.008,277599998.0
2007-02-15 12:10:00,97.036,97.038,97.008,97.015,240500001.0
2007-02-15 12:11:00,97.031,97.046,97.014,97.027,274799998.0
2007-02-15 12:12:00,97.024,97.055,97.004,97.022,288399997.0
2007-02-15 12:13:00,97.044,97.044,97.008,97.008,273699994.0
2007-02-15 12:14:00,97.04,97.042,97.017,97.019,398800001.0
2007-02-15 12:15:00,96.998,97.015,96.972,97.007,182399998.0
2007-02-15 12:16:00,96.997,97.032,96.997,97.02,229699997.0
2007-02-15 12:17:00,96.996,97.034,96.982,96.997,233600002.0
2007-02-15 12:18:00,96.99,97.013,96.985,97.005,271399995.0
2007-02-15 12:19:00,96.99,97.026,96.989,97.001,151100000.0
2007-02-15 12:20:00,96.981,96.981,96.959,96.966,197899998.0
2007-02-15 12:21:00,96.951,96.97,96.94,96.962,320499999.0
2007-02-15 12:22:00,96.947,96.963,96.926,96.963,162199999.0
2007-02-15 12:23:00,96.967,96.969,96.934,96.938,192699997.0
2007-02-15 12:24:00,96.924,96.965,96.924,96.965,186899997.0
2007-02-15 12:25:00,96.963,96.99,96.95,96.974,140999999.0
2007-02-15 12:26:00,96.962,96.977,96.947,96.973,265800005.0
2007-02-15 12:27:00,96.973,96.996,96.964,96.977,303100000.0
2007-02-15 12:28:00,97.004,97.015,96.985,96.988,194200000.0
2007-02-15 12:29:00,97.007,97.016,96.986,97.002,383600005.0
2007-02-15 12:30:00,96.991,97.016,96.991,97.01,234899995.0
2007-02-15 12:31:00,97.035,97.044,97.014,97.014,308099999.0
2007-02-15 12:32:00,97.011,97.036,97.011,97.036,262900001.0
2007-02-15 12:33:00,97.027,97.029,97.01,97.012,174699999.0
2007-02-15 12:34:00,97.014,97.032,97.0,97.016,316100000.0
2007-02-15 12:35:00,96.993,97.014,96.99,96.995,163000001.0
2007-02-15 12:36:00,96.98,97.004,96.972,97.004,294899997.0
2007-02-15 12:37:00,96.988,97.021,96.974,97.021,250800000.0
2007-02-15 12:38:00,97.031,97.038,97.015,97.026,332699999.0
2007-02-15 12:39:00,97.04,97.053,97.025,97.04,154000000.0
2007-02-15 12:40:00,97.04,97.041,97.018,97.027,118099999.0
2007-02-15 12:41:00,97.034,97.034,97.017,97.022,136200001.0
2007-02-15 12:42:00,97.003,97.021,96.999,97.005,148899999.0
2007-02-15 12:43:00,97.017,97.017,96.984,96.997,187900000.0
2007-02-15 12:44:00,96.979,96.995,96.971,96.99,116300000.0
2007-02-15 12:45:00,96.975,97.005,96.973,96.994,273700000.0
2007-02-15 12:46:00,96.975,97.0,96.975,96.981,274800000.0
2007-02-15 12:47:00,96.982,97.005,96.982,96.996,246100000.0
2007-02-15 12:48:00,96.981,96.986,96.956,96.962,321499999.0
2007-02-15 12:49:00,96.993,96.995,96.964,96.976,193599999.0
2007-02-15 12:50:00,96.96,96.979,96.947,96.979,199799997.0
2007-02-15 12:51:00,96.96,96.979,96.95,96.972,255499998.0
2007-02-15 12:52:00,96.956,96.979,96.955,96.971,177499999.0
2007-02-15 12:53:00,96.968,96.97,96.907,96.907,229600003.0
2007-02-15 12:54:00,96.946,96.97,96.94,96.97,143599997.0
2007-02-15 12:55:00,96.952,96.97,96.933,96.97,165699999.0
2007-02-15 12:56:00,96.952,96.952,96.926,96.929,85999999.0
2007-02-15 12:57:00,96.941,96.958,96.932,96.958,115300002.0
2007-02-15 12:58:00,96.939,96.971,96.939,96.962,210200003.0
2007-02-15 12:59:00,96.95,96.981,96.94,96.965,170200002.0
2007-02-15 13:00:00,96.966,96.975,96.933,96.945,372600004.0
2007-02-15 13:01:00,96.957,96.976,96.945,96.952,243499998.0
2007-02-15 13:02:00,96.961,96.978,96.95,96.963,211099997.0
2007-02-15 13:03:00,96.952,96.973,96.948,96.953,218300001.0
2007-02-15 13:04:00,96.956,96.96,96.93,96.96,222300000.0
2007-02-15 13:05:00,96.96,96.966,96.932,96.956,302400001.0
2007-02-15 13:06:00,96.926,96.949,96.925,96.945,229699997.0
2007-02-15 13:07:00,96.915,96.951,96.915,96.936,250500001.0
2007-02-15 13:08:00,96.936,96.95,96.917,96.935,318699999.0
2007-02-15 13:09:00,96.935,96.945,96.903,96.917,166100000.0
2007-02-15 13:10:00,96.923,96.951,96.912,96.928,263799995.0
2007-02-15 13:11:00,96.94,96.955,96.917,96.955,234300000.0
2007-02-15 13:12:00,96.924,96.949,96.914,96.925,350399997.0
2007-02-15 13:13:00,96.911,96.93,96.893,96.91,154999999.0
2007-02-15 13:14:00,96.915,96.935,96.905,96.905,310099999.0
2007-02-15 13:15:00,96.921,96.934,96.901,96.925,304200002.0
2007-02-15 13:16:00,96.92,96.948,96.915,96.926,329200003.0
2007-02-15 13:17:00,96.957,96.968,96.917,96.95,159000001.0
2007-02-15 13:18:00,96.953,96.973,96.939,96.957,143400000.0
2007-02-15 13:19:00,96.942,96.967,96.933,96.967,197099996.0
2007-02-15 13:20:00,96.965,96.976,96.949,96.967,154099999.0
2007-02-15 13:21:00,96.968,96.993,96.951,96.974,142100000.0
2007-02-15 13:22:00,96.996,97.005,96.97,96.971,251399998.0
2007-02-15 13:23:00,96.978,97.002,96.972,96.985,237099998.0
2007-02-15 13:24:00,96.959,96.985,96.958,96.96,176199998.0
2007-02-15 13:25:00,96.977,96.977,96.942,96.95,256399998.0
2007-02-15 13:26:00,96.972,97.002,96.972,97.0,222999998.0
2007-02-15 13:27:00,96.974,96.998,96.963,96.983,186800000.0
2007-02-15 13:28:00,96.967,96.982,96.957,96.98,244699996.0
2007-02-15 13:29:00,96.972,96.986,96.957,96.985,264500000.0
2007-02-15 13:30:00,96.959,96.978,96.929,96.945,257599995.0
2007-02-15 13:31:00,96.952,96.975,96.943,96.958,269700001.0
2007-02-15 13:32:00,96.968,96.995,96.953,96.981,209300000.0
2007-02-15 13:33:00,96.967,97.0,96.967,96.978,268600000.0
2007-02-15 13:34:00,96.994,96.994,96.96,96.966,190300000.0
2007-02-15 13:35:00,96.964,96.982,96.953,96.973,395299991.0
2007-02-15 13:36:00,96.96,96.973,96.944,96.955,152999998.0
2007-02-15 13:37:00,96.961,96.974,96.954,96.974,67100000.0
2007-02-15 13:38:00,96.977,97.016,96.971,97.009,228399994.0
2007-02-15 13:39:00,97.021,97.021,96.986,96.996,269800000.0
2007-02-15 13:40:00,96.99,97.008,96.985,97.0,264100000.0
2007-02-15 13:41:00,96.996,97.022,96.996,97.016,198000004.0
2007-02-15 13:42:00,97.014,97.019,96.992,97.0,268100002.0
2007-02-15 13:43:00,97.022,97.028,97.008,97.009,247199999.0
2007-02-15 13:44:00,97.023,97.023,96.99,96.99,182000002.0
2007-02-15 13:45:00,97.003,97.003,96.969,96.969,187699999.0
2007-02-15 13:46:00,96.969,97.0,96.969,97.0,102599999.0
2007-02-15 13:47:00,96.98,97.016,96.98,97.014,304900002.0
2007-02-15 13:48:00,97.004,97.017,96.989,96.996,278800002.0
2007-02-15 13:49:00,97.0,97.023,96.995,97.005,269499998.0
2007-02-15 13:50:00,96.993,97.015,96.975,97.015,280599999.0
2007-02-15 13:51:00,96.994,97.021,96.992,97.021,244199999.0
2007-02-15 13:52:00,97.01,97.022,96.991,97.0,302200001.0
2007-02-15 13:53:00,97.012,97.021,96.995,97.0,356400000.0
2007-02-15 13:54:00,97.002,97.011,96.979,96.996,223499999.0
2007-02-15 13:55:00,97.008,97.035,96.994,97.006,264299994.0
2007-02-15 13:56:00,97.023,97.023,96.99,97.003,179699996.0
2007-02-15 13:57:00,96.986,97.003,96.968,96.993,253399998.0
2007-02-15 13:58:00,96.993,96.993,96.963,96.965,256600002.0
2007-02-15 13:59:00,96.973,96.987,96.955,96.968,179600001.0
2007-02-15 14:00:00,96.976,96.99,96.964,96.974,274300001.0
2007-02-15 14:01:00,96.969,96.987,96.962,96.982,270399995.0
2007-02-15 14:02:00,96.978,96.996,96.959,96.98,207999997.0
2007-02-15 14:03:00,96.982,96.987,96.964,96.966,161600000.0
2007-02-15 14:04:00,96.985,96.985,96.931,96.931,264099996.0
2007-02-15 14:05:00,96.94,96.947,96.918,96.935,274600002.0
2007-02-15 14:06:00,96.92,96.943,96.917,96.928,303499994.0
2007-02-15 14:07:00,96.917,96.936,96.911,96.927,223100003.0
2007-02-15 14:08:00,96.939,96.942,96.912,96.934,298299999.0
2007-02-15 14:09:00,96.938,96.946,96.916,96.931,252300000.0
2007-02-15 14:10:00,96.94,96.942,96.908,96.929,187200001.0
2007-02-15 14:11:00,96.911,96.931,96.898,96.909,178399998.0
2007-02-15 14:12:00,96.915,96.921,96.896,96.9,221100001.0
2007-02-15 14:13:00,96.914,96.94,96.905,96.935,308600001.0
2007-02-15 14:14:00,96.93,96.93,96.899,96.904,54999999.0
2007-02-15 14:15:00,96.901,96.914,96.884,96.91,221999997.0
2007-02-15 14:16:00,96.901,96.91,96.883,96.892,146000002.0
2007-02-15 14:17:00,96.908,96.935,96.899,96.928,299199998.0
2007-02-15 14:18:00,96.945,96.956,96.925,96.93,263700006.0
2007-02-15 14:19:00,96.937,96.951,96.924,96.936,278199992.0
2007-02-15 14:20:00,96.933,96.948,96.912,96.941,269499997.0
2007-02-15 14:21:00,96.951,96.954,96.928,96.934,258500000.0
2007-02-15 14:22:00,96.936,96.942,96.915,96.925,159499998.0
2007-02-15 14:23:00,96.954,96.961,96.923,96.923,238099999.0
2007-02-15 14:24:00,96.924,96.944,96.91,96.943,116600001.0
2007-02-15 14:25:00,96.93,96.947,96.926,96.946,106600000.0
2007-02-15 14:26:00,96.952,96.96,96.921,96.941,323900004.0
2007-02-15 14:27:00,96.955,96.986,96.955,96.976,175500000.0
2007-02-15 14:28:00,96.977,96.977,96.944,96.944,37700000.0
2007-02-15 14:29:00,96.962,96.981,96.951,96.963,257799999.0
2007-02-15 14:30:00,96.958,96.971,96.931,96.933,246600000.0
2007-02-15 14:31:00,96.958,96.97,96.907,96.947,400400002.0
2007-02-15 14:32:00,96.958,96.971,96.935,96.935,240500001.0
2007-02-15 14:33:00,96.927,96.96,96.914,96.942,209699999.0
2007-02-15 14:34:00,96.968,96.983,96.938,96.942,291299999.0
2007-02-15 14:35:00,96.952,96.971,96.941,96.959,254899999.0
2007-02-15 14:36:00,96.93,96.973,96.93,96.973,277999996.0
2007-02-15 14:37:00,96.959,96.987,96.951,96.987,143599998.0
2007-02-15 14:38:00,97.005,97.015,96.983,96.991,292599999.0
2007-02-15 14:39:00,97.003,97.017,96.986,97.01,222300000.0
2007-02-15 14:40:00,97.008,97.01,96.98,97.01,121100000.0
2007-02-15 14:41:00,97.01,97.01,96.987,96.993,100400002.0
2007-02-15 14:42:00,97.01,97.024,96.99,97.024,156400002.0
2007-02-15 14:43:00,97.033,97.035,97.01,97.01,204199998.0
2007-02-15 14:44:00,97.004,97.027,96.987,97.017,217199995.0
2007-02-15 14:45:00,97.017,97.025,96.999,97.017,281599998.0
2007-02-15 14:46:00,96.991,97.019,96.99,97.019,216799999.0
2007-02-15 14:47:00,97.014,97.026,97.001,97.01,158099997.0
2007-02-15 14:48:00,97.007,97.021,96.997,97.007,204900005.0
2007-02-15 14:49:00,96.99,97.012,96.974,96.992,160999998.0
2007-02-15 14:50:00,96.994,97.0,96.965,96.97,275800001.0
2007-02-15 14:51:00,96.989,96.999,96.971,96.986,265099998.0
2007-02-15 14:52:00,96.968,97.0,96.968,96.984,318500004.0
2007-02-15 14:53:00,96.972,96.991,96.97,96.987,279699999.0
2007-02-15 14:54:00,96.988,97.021,96.988,97.006,234100000.0
2007-02-15 14:55:00,97.004,97.022,96.985,96.997,244600004.0
2007-02-15 14:56:00,96.992,97.003,96.975,96.988,155600000.0
2007-02-15 14:57:00,96.993,96.996,96.964,96.964,236900000.0
2007-02-15 14:58:00,96.971,96.992,96.969,96.98,164199999.0
2007-02-15 14:59:00,96.962,96.986,96.925,96.966,146899999.0
2007-02-15 15:00:00,96.97,96.986,96.957,96.97,185500001.0
2007-02-15 15:01:00,96.961,96.978,96.953,96.978,192800001.0
2007-02-15 15:02:00,96.973,96.985,96.96,96.985,160199998.0
2007-02-15 15:03:00,96.986,96.992,96.963,96.966,153399999.0
2007-02-15 15:04:00,96.962,96.981,96.957,96.974,141699999.0
2007-02-15 15:05:00,96.95,96.971,96.941,96.958,212800002.0
2007-02-15 15:06:00,96.964,96.981,96.964,96.981,78100002.0
2007-02-15 15:07:00,96.958,96.983,96.948,96.968,278999998.0
2007-02-15 15:08:00,96.984,96.994,96.966,96.981,243400002.0
2007-02-15 15:09:00,96.961,96.982,96.948,96.965,110199999.0
2007-02-15 15:10:00,96.981,96.981,96.962,96.974,67100002.0
2007-02-15 15:11:00,96.976,96.986,96.963,96.972,89600001.0
2007-02-15 15:12:00,96.982,96.982,96.934,96.955,174399998.0
2007-02-15 15:13:00,96.96,96.98,96.953,96.98,278400004.0
2007-02-15 15:14:00,96.973,96.987,96.953,96.965,185599998.0
2007-02-15 15:15:00,96.962,96.973,96.937,96.961,306499998.0
2007-02-15 15:16:00,96.956,96.982,96.956,96.977,336499998.0
2007-02-15 15:17:00,96.96,96.98,96.956,96.98,373400000.0
2007-02-15 15:18:00,96.977,96.979,96.96,96.96,160700000.0
2007-02-15 15:19:00,96.975,96.989,96.959,96.975,364899999.0
2007-02-15 15:20:00,96.978,97.023,96.978,97.023,250900000.0
2007-02-15 15:21:00,97.02,97.02,96.989,97.0,112599997.0
2007-02-15 15:22:00,97.015,97.028,96.961,97.011,148199997.0
2007-02-15 15:23:00,97.03,97.032,97.002,97.012,388599998.0
2007-02-15 15:24:00,97.043,97.052,97.019,97.019,243499998.0
2007-02-15 15:25:00,97.022,97.022,96.994,97.003,164199996.0
2007-02-15 15:26:00,96.994,97.012,96.983,96.997,164900001.0
2007-02-15 15:27:00,96.984,97.005,96.98,97.0,262200004.0
2007-02-15 15:28:00,96.997,96.997,96.964,96.964,233799992.0
2007-02-15 15:29:00,96.962,96.984,96.945,96.945,219700001.0
2007-02-15 15:30:00,96.938,97.005,96.92,97.005,197500000.0
2007-02-15 15:31:00,97.0,97.019,96.992,96.994,271799999.0
2007-02-15 15:32:00,96.989,97.015,96.976,96.976,300200001.0
2007-02-15 15:33:00,96.986,97.002,96.96,96.974,135100000.0
2007-02-15 15:34:00,96.977,96.977,96.942,96.95,398099998.0
2007-02-15 15:35:00,96.937,96.956,96.919,96.953,139099999.0
2007-02-15 15:36:00,96.963,96.968,96.948,96.95,228600001.0
2007-02-15 15:37:00,96.97,96.982,96.954,96.975,188499995.0
2007-02-15 15:38:00,96.939,96.963,96.93,96.95,218300000.0
2007-02-15 15:39:00,96.964,96.964,96.934,96.934,231299997.0
2007-02-15 15:40:00,96.935,96.966,96.935,96.942,296399997.0
2007-02-15 15:41:00,96.964,96.983,96.949,96.965,211399998.0
2007-02-15 15:42:00,96.961,96.981,96.945,96.957,224399997.0
2007-02-15 15:43:00,96.948,96.973,96.935,96.956,117999999.0
2007-02-15 15:44:00,96.955,96.983,96.943,96.983,228599998.0
2007-02-15 15:45:00,96.966,96.986,96.96,96.977,271500001.0
2007-02-15 15:46:00,96.978,96.982,96.959,96.964,203799999.0
2007-02-15 15:47:00,96.964,96.994,96.954,96.972,237399996.0
2007-02-15 15:48:00,96.956,96.983,96.956,96.976,179400000.0
2007-02-15 15:49:00,96.97,96.97,96.946,96.947,246900001.0
2007-02-15 15:50:00,96.959,96.961,96.936,96.939,230699996.0
2007-02-15 15:51:00,96.959,96.963,96.937,96.942,256100000.0
2007-02-15 15:52:00,96.951,96.96,96.928,96.941,337899997.0
2007-02-15 15:53:00,96.945,96.953,96.919,96.943,177700002.0
2007-02-15 15:54:00,96.933,96.959,96.916,96.929,166999997.0
2007-02-15 15:55:00,96.955,96.955,96.932,96.942,171699996.0
2007-02-15 15:56:00,96.958,96.958,96.917,96.929,62899999.0
2007-02-15 15:57:00,96.952,96.966,96.939,96.945,481899998.0
2007-02-15 15:58:00,96.934,96.956,96.923,96.923,217100000.0
2007-02-15 15:59:00,96.92,96.944,96.896,96.917,201599997.0
2007-02-15 16:00:00,96.939,96.985,96.919,96.978,246199995.0
2007-02-15 16:01:00,96.973,96.997,96.973,96.993,120900000.0
2007-02-15 16:02:00,96.963,96.983,96.944,96.95,218099998.0
2007-02-15 16:03:00,96.966,96.966,96.945,96.952,102799999.0
2007-02-15 16:04:00,96.956,96.978,96.943,96.97,242400000.0
2007-02-15 16:05:00,96.977,96.98,96.952,96.952,207000003.0
2007-02-15 16:06:00,96.957,96.959,96.928,96.936,136400002.0
2007-02-15 16:07:00,96.932,96.972,96.932,96.965,219499999.0
2007-02-15 16:08:00,96.958,97.026,96.954,97.026,146499999.0
2007-02-15 16:09:00,97.011,97.017,96.987,96.997,296699997.0
2007-02-15 16:10:00,97.013,97.013,96.992,96.992,410299998.0
2007-02-15 16:11:00,96.975,96.995,96.97,96.995,126600000.0
2007-02-15 16:12:00,96.982,97.003,96.973,97.003,197999996.0
2007-02-15 16:13:00,96.992,97.028,96.966,97.004,50499999.0
2007-02-15 16:14:00,97.04,97.044,96.998,97.01,155199999.0
2007-02-15 16:15:00,97.015,97.052,97.015,97.046,253899998.0
2007-02-15 16:16:00,97.043,97.052,97.017,97.017,210899999.0
2007-02-15 16:17:00,97.012,97.049,97.005,97.035,226099998.0
2007-02-15 16:18:00,97.03,97.043,97.015,97.03,256099998.0
2007-02-15 16:19:00,97.025,97.039,97.009,97.02,318300001.0
2007-02-15 16:20:00,97.038,97.063,97.027,97.049,321499996.0
2007-02-15 16:21:00,97.059,97.081,97.045,97.081,278300001.0
2007-02-15 16:22:00,97.078,97.078,97.042,97.056,185499999.0
2007-02-15 16:23:00,97.073,97.093,97.064,97.078,215400001.0
2007-02-15 16:24:00,97.07,97.084,97.045,97.052,181100001.0
2007-02-15 16:25:00,97.046,97.048,97.021,97.047,235800000.0
2007-02-15 16:26:00,97.034,97.065,97.034,97.055,126000002.0
2007-02-15 16:27:00,97.03,97.042,97.008,97.018,207300000.0
2007-02-15 16:28:00,97.027,97.038,97.015,97.036,247100002.0
2007-02-15 16:29:00,97.021,97.031,96.981,96.981,147899999.0
2007-02-15 16:30:00,96.993,97.003,96.977,97.0,267000002.0
2007-02-15 16:31:00,96.994,97.01,96.979,97.007,245799999.0
2007-02-15 16:32:00,96.976,96.998,96.967,96.98,82500000.0
2007-02-15 16:33:00,96.985,97.007,96.971,96.989,106900001.0
2007-02-15 16:34:00,97.003,97.003,96.966,96.966,132499997.0
2007-02-15 16:35:00,96.977,97.004,96.977,96.997,205899999.0
2007-02-15 16:36:00,96.98,96.995,96.964,96.985,258999999.0
2007-02-15 16:37:00,96.977,97.004,96.971,97.004,296300001.0
2007-02-15 16:38:00,97.008,97.018,96.985,96.991,253599996.0
2007-02-15 16:39:00,96.997,97.018,96.996,97.018,235700003.0
2007-02-15 16:40:00,97.023,97.023,96.971,96.988,202500001.0
2007-02-15 16:41:00,96.975,96.994,96.962,96.981,253100003.0
2007-02-15 16:42:00,96.953,96.991,96.953,96.983,184299997.0
2007-02-15 16:43:00,96.971,96.996,96.952,96.967,205999998.0
2007-02-15 16:44:00,96.972,96.998,96.967,96.993,298500000.0
2007-02-15 16:45:00,96.964,97.007,96.964,96.994,325199994.0
2007-02-15 16:46:00,97.005,97.01,96.988,96.992,131700000.0
2007-02-15 16:47:00,97.007,97.027,96.998,96.998,220200000.0
2007-02-15 16:48:00,97.006,97.016,96.988,96.991,222900000.0
2007-02-15 16:49:00,96.992,97.015,96.991,97.008,258499997.0
2007-02-15 16:50:00,97.01,97.028,97.01,97.028,88800000.0
2007-02-15 16:51:00,97.005,97.028,97.005,97.028,159399998.0
2007-02-15 16:52:00,96.998,97.029,96.998,97.023,165699998.0
2007-02-15 16:53:00,97.023,97.023,96.989,96.989,180699996.0
2007-02-15 16:54:00,96.996,97.012,96.978,97.012,205599996.0
2007-02-15 16:55:00,97.006,97.012,96.979,96.979,144199998.0
2007-02-15 16:56:00,97.012,97.012,96.978,96.998,406199996.0
2007-02-15 16:57:00,96.976,96.999,96.967,96.986,172399999.0
2007-02-15 16:58:00,96.999,97.01,96.984,96.992,160800001.0
2007-02-15 16:59:00,96.99,97.011,96.971,96.99,163099995.0
2007-02-15 17:00:00,97.012,97.012,96.971,96.997,187599995.0
2007-02-15 17:01:00,96.996,96.996,96.953,96.976,148500000.0
2007-02-15 17:02:00,96.985,96.985,96.958,96.969,216800001.0
2007-02-15 17:03:00,96.965,96.986,96.955,96.967,367999993.0
2007-02-15 17:04:00,96.948,96.985,96.947,96.985,153300000.0
2007-02-15 17:05:00,96.993,97.0,96.973,96.978,161999998.0
2007-02-15 17:06:00,96.998,97.012,96.973,96.973,148500000.0
2007-02-15 17:07:00,96.988,97.011,96.98,96.993,141800000.0
2007-02-15 17:08:00,97.011,97.016,96.989,97.001,181299998.0
2007-02-15 17:09:00,96.994,97.029,96.991,97.029,272899997.0
2007-02-15 17:10:00,97.006,97.036,97.005,97.036,185499998.0
2007-02-15 17:11:00,97.025,97.05,97.012,97.05,224800000.0
2007-02-15 17:12:00,97.041,97.041,97.024,97.024,49400001.0
2007-02-15 17:13:00,97.047,97.051,97.018,97.036,256900000.0
2007-02-15 17:14:00,97.012,97.031,96.988,97.028,290599996.0
2007-02-15 17:15:00,97.023,97.034,97.004,97.004,135700000.0
2007-02-15 17:16:00,97.0,97.023,96.995,97.022,299599994.0
2007-02-15 17:17:00,96.995,97.012,96.98,97.008,304100006.0
2007-02-15 17:18:00,97.002,97.002,96.981,96.99,250600004.0
2007-02-15 17:19:00,97.001,97.003,96.974,96.974,256399999.0
2007-02-15 17:20:00,96.993,97.008,96.981,96.981,275699997.0
2007-02-15 17:21:00,96.983,96.987,96.957,96.975,219300001.0
2007-02-15 17:22:00,96.962,96.978,96.94,96.96,332399999.0
2007-02-15 17:23:00,96.961,96.973,96.943,96.97,213699996.0
2007-02-15 17:24:00,96.964,96.969,96.941,96.969,149500001.0
2007-02-15 17:25:00,96.949,96.972,96.945,96.946,342799999.0
2007-02-15 17:26:00,96.962,96.966,96.936,96.936,178300002.0
2007-02-15 17:27:00,96.947,96.954,96.907,96.907,230999997.0
2007-02-15 17:28:00,96.888,96.905,96.869,96.884,334999999.0
2007-02-15 17:29:00,96.879,96.9,96.873,96.887,274799999.0
2007-02-15 17:30:00,96.862,96.882,96.861,96.878,305399999.0
2007-02-15 17:31:00,96.868,96.888,96.816,96.822,221400001.0
2007-02-15 17:32:00,96.813,96.848,96.813,96.848,368800003.0
2007-02-15 17:33:00,96.853,96.856,96.821,96.83,212400002.0
2007-02-15 17:34:00,96.839,96.839,96.815,96.822,126799997.0
2007-02-15 17:35:00,96.851,96.851,96.803,96.803,127899999.0
2007-02-15 17:36:00,96.799,96.812,96.776,96.776,166700003.0
2007-02-15 17:37:00,96.781,96.787,96.737,96.737,294299999.0
2007-02-15 17:38:00,96.755,96.794,96.741,96.794,173799999.0
2007-02-15 17:39:00,96.82,96.82,96.776,96.781,171000000.0
2007-02-15 17:40:00,96.719,96.748,96.709,96.744,210099999.0
2007-02-15 17:41:00,96.721,96.735,96.701,96.723,230200000.0
2007-02-15 17:42:00,96.737,96.756,96.721,96.738,328400000.0
2007-02-15 17:43:00,96.735,96.77,96.735,96.749,207800000.0
2007-02-15 17:44:00,96.751,96.762,96.724,96.762,248799999.0
2007-02-15 17:45:00,96.77,96.77,96.72,96.72,191200001.0
2007-02-15 17:46:00,96.72,96.72,96.657,96.657,98299999.0
2007-02-15 17:47:00,96.643,96.738,96.643,96.738,273400000.0
2007-02-15 17:48:00,96.738,96.75,96.718,96.718,246199998.0
2007-02-15 17:49:00,96.698,96.739,96.672,96.681,266700002.0
2007-02-15 17:50:00,96.681,96.695,96.655,96.677,275499997.0
2007-02-15 17:51:00,96.671,96.725,96.67,96.725,194300001.0
2007-02-15 17:52:00,96.737,96.738,96.708,96.713,244999995.0
2007-02-15 17:53:00,96.726,96.756,96.695,96.736,199300002.0
2007-02-15 17:54:00,96.748,96.748,96.7,96.709,129100001.0
2007-02-15 17:55:00,96.716,96.721,96.696,96.704,185999997.0
2007-02-15 17:56:00,96.722,96.738,96.7,96.705,275999995.0
2007-02-15 17:57:00,96.7,96.706,96.658,96.658,257399997.0
2007-02-15 17:58:00,96.68,96.686,96.654,96.661,240599998.0
2007-02-15 17:59:00,96.673,96.7,96.673,96.691,207099998.0
2007-02-15 18:00:00,96.666,96.688,96.649,96.673,291900000.0
2007-02-15 18:01:00,96.677,96.691,96.624,96.635,1761300001.0
2007-02-15 18:02:00,96.63,96.65,96.62,96.62,2104299998.0
2007-02-15 18:03:00,96.61,96.62,96.57,96.58,2104299998.0
2007-02-15 18:04:00,96.57,96.62,96.56,96.62,2104299998.0
2007-02-15 18:05:00,96.61,96.64,96.58,96.63,2104299998.0
2007-02-15 18:06:00,96.65,96.65,96.61,96.63,2104299998.0
2007-02-15 18:07:00,96.62,96.65,96.61,96.65,2104299998.0
2007-02-15 18:08:00,96.63,96.64,96.61,96.62,2104299998.0
2007-02-15 18:09:00,96.61,96.62,96.61,96.61,2104299998.0
2007-02-15 18:10:00,96.66,96.661,96.622,96.626,2104299998.0
2007-02-15 18:11:00,96.61,96.646,96.609,96.642,1058100000.0
2007-02-15 18:12:00,96.654,96.661,96.627,96.639,1040900001.0
2007-02-15 18:13:00,96.651,96.689,96.649,96.668,1754399997.0
2007-02-15 18:14:00,96.6,96.63,96.6,96.6,1091500004.0
2007-02-15 18:15:00,96.62,96.63,96.62,96.62,1091500004.0
2007-02-15 18:16:00,96.63,96.66,96.63,96.65,1091500004.0
2007-02-15 18:17:00,96.628,96.65,96.608,96.623,1091500004.0
2007-02-15 18:18:00,96.618,96.673,96.618,96.662,1142400002.0
2007-02-15 18:19:00,96.653,96.671,96.64,96.66,1934600004.0
2007-02-15 18:20:00,96.657,96.663,96.63,96.634,2010599995.0
2007-02-15 18:21:00,96.653,96.666,96.633,96.652,1657999987.0
2007-02-15 18:22:00,96.669,96.671,96.632,96.656,1467800000.0
2007-02-15 18:23:00,96.67,96.68,96.66,96.66,1778799995.0
2007-02-15 18:24:00,96.67,96.67,96.67,96.67,1778799995.0
2007-02-15 18:25:00,96.631,96.643,96.595,96.601,1778799995.0
2007-02-15 18:26:00,96.601,96.618,96.579,96.583,1923099993.0
2007-02-15 18:27:00,96.581,96.605,96.573,96.605,1439700000.0
2007-02-15 18:28:00,96.604,96.625,96.596,96.61,1923999990.0
2007-02-15 18:29:00,96.597,96.633,96.594,96.624,997200000.0
2007-02-15 18:30:00,96.616,96.654,96.604,96.654,911299994.0
2007-02-15 18:31:00,96.645,96.673,96.636,96.67,1472399999.0
2007-02-15 18:32:00,96.659,96.676,96.645,96.659,1761300005.0
2007-02-15 18:33:00,96.66,96.67,96.65,96.66,1513299994.0
2007-02-15 18:34:00,96.67,96.67,96.65,96.67,1513299994.0
2007-02-15 18:35:00,96.675,96.685,96.642,96.644,1513299994.0
2007-02-15 18:36:00,96.647,96.679,96.645,96.666,617199999.0
2007-02-15 18:37:00,96.661,96.681,96.645,96.673,1321799992.0
2007-02-15 18:38:00,96.675,96.685,96.649,96.675,780999998.0
2007-02-15 18:39:00,96.658,96.692,96.658,96.68,921699996.0
2007-02-15 18:40:00,96.664,96.696,96.65,96.666,1663799994.0
2007-02-15 18:41:00,96.645,96.671,96.64,96.656,905899991.0
2007-02-15 18:42:00,96.643,96.663,96.635,96.653,1263699997.0
2007-02-15 18:43:00,96.654,96.663,96.635,96.636,341400000.0
2007-02-15 18:44:00,96.647,96.662,96.634,96.636,1041500000.0
2007-02-15 18:45:00,96.642,96.669,96.642,96.661,673700000.0
2007-02-15 18:46:00,96.663,96.667,96.635,96.645,742599998.0
2007-02-15 18:47:00,96.649,96.664,96.644,96.664,246800000.0
2007-02-15 18:48:00,96.641,96.658,96.625,96.645,493100000.0
2007-02-15 18:49:00,96.641,96.657,96.618,96.651,673300002.0
2007-02-15 18:50:00,96.634,96.678,96.631,96.67,922499993.0
2007-02-15 18:51:00,96.662,96.695,96.662,96.663,1223799989.0
2007-02-15 18:52:00,96.677,96.693,96.664,96.685,1323799997.0
2007-02-15 18:53:00,96.664,96.682,96.638,96.67,1561299993.0
2007-02-15 18:54:00,96.649,96.675,96.641,96.66,1590199999.0
2007-02-15 18:55:00,96.654,96.673,96.644,96.659,1771900007.0
2007-02-15 18:56:00,96.634,96.659,96.627,96.654,239599999.0
2007-02-15 18:57:00,96.652,96.683,96.643,96.68,485599995.0
2007-02-15 18:58:00,96.656,96.679,96.644,96.65,973599991.0
2007-02-15 18:59:00,96.637,96.648,96.592,96.592,1317700006.0
2007-02-15 19:00:00,96.591,96.612,96.58,96.583,309900004.0
2007-02-15 19:01:00,96.597,96.637,96.586,96.63,503600000.0
2007-02-15 19:02:00,96.622,96.644,96.614,96.632,192300000.0
2007-02-15 19:03:00,96.629,96.629,96.571,96.571,527200000.0
2007-02-15 19:04:00,96.566,96.59,96.56,96.59,471800000.0
2007-02-15 19:05:00,96.605,96.62,96.579,96.6,502900003.0
2007-02-15 19:06:00,96.616,96.662,96.613,96.629,1169600002.0
2007-02-15 19:07:00,96.63,96.648,96.61,96.61,1579599997.0
2007-02-15 19:08:00,96.627,96.648,96.598,96.598,1549299994.0
2007-02-15 19:09:00,96.615,96.624,96.588,96.608,936099992.0
2007-02-15 19:10:00,96.612,96.622,96.586,96.619,259099997.0
2007-02-15 19:11:00,96.622,96.632,96.602,96.615,319500000.0
2007-02-15 19:12:00,96.613,96.615,96.597,96.609,252699999.0
2007-02-15 19:13:00,96.613,96.625,96.594,96.594,356099998.0
2007-02-15 19:14:00,96.616,96.628,96.602,96.615,410499997.0
2007-02-15 19:15:00,96.614,96.637,96.597,96.637,1157399993.0
2007-02-15 19:16:00,96.624,96.657,96.624,96.657,412500000.0
2007-02-15 19:17:00,96.644,96.657,96.619,96.638,649699995.0
2007-02-15 19:18:00,96.628,96.657,96.628,96.656,696200002.0
2007-02-15 19:19:00,96.657,96.704,96.637,96.668,1213299999.0
2007-02-15 19:20:00,96.695,96.695,96.649,96.652,635399997.0
2007-02-15 19:21:00,96.654,96.665,96.638,96.641,875300000.0
2007-02-15 19:22:00,96.659,96.668,96.641,96.647,324099996.0
2007-02-15 19:23:00,96.654,96.683,96.652,96.675,1803499996.0
2007-02-15 19:24:00,96.663,96.689,96.663,96.68,839299993.0
2007-02-15 19:25:00,96.673,96.682,96.656,96.656,1343899998.0
2007-02-15 19:26:00,96.64,96.687,96.64,96.666,1716999996.0
2007-02-15 19:27:00,96.657,96.675,96.641,96.658,1443500004.0
2007-02-15 19:28:00,96.655,96.659,96.629,96.644,868899996.0
2007-02-15 19:29:00,96.648,96.653,96.625,96.634,249599999.0
2007-02-15 19:30:00,96.655,96.661,96.625,96.651,1024699997.0
2007-02-15 19:31:00,96.645,96.665,96.628,96.651,610100004.0
2007-02-15 19:32:00,96.658,96.678,96.649,96.661,820699998.0
2007-02-15 19:33:00,96.657,96.677,96.645,96.657,700700001.0
2007-02-15 19:34:00,96.675,96.676,96.64,96.649,1177299998.0
2007-02-15 19:35:00,96.668,96.685,96.642,96.662,894099991.0
2007-02-15 19:36:00,96.657,96.673,96.646,96.666,651300004.0
2007-02-15 19:37:00,96.668,96.689,96.653,96.669,210600004.0
2007-02-15 19:38:00,96.671,96.69,96.664,96.678,732599992.0
2007-02-15 19:39:00,96.675,96.68,96.652,96.654,722699994.0
2007-02-15 19:40:00,96.657,96.678,96.647,96.665,808999996.0
2007-02-15 19:41:00,96.679,96.69,96.659,96.663,927299994.0
2007-02-15 19:42:00,96.657,96.681,96.655,96.678,977600000.0
2007-02-15 19:43:00,96.664,96.688,96.663,96.682,593000003.0
2007-02-15 19:44:00,96.661,96.687,96.658,96.658,899399997.0
2007-02-15 19:45:00,96.649,96.673,96.649,96.672,311499997.0
2007-02-15 19:46:00,96.667,96.68,96.651,96.652,478499995.0
2007-02-15 19:47:00,96.653,96.672,96.638,96.669,258099998.0
2007-02-15 19:48:00,96.665,96.676,96.634,96.676,1239500001.0
2007-02-15 19:49:00,96.657,96.673,96.649,96.652,726200004.0
2007-02-15 19:50:00,96.662,96.667,96.628,96.628,520400001.0
2007-02-15 19:51:00,96.647,96.654,96.619,96.619,453099995.0
2007-02-15 19:52:00,96.614,96.639,96.612,96.63,347600002.0
2007-02-15 19:53:00,96.637,96.649,96.616,96.628,681499997.0
2007-02-15 19:54:00,96.635,96.66,96.625,96.648,840500000.0
2007-02-15 19:55:00,96.652,96.663,96.629,96.645,352999996.0
2007-02-15 19:56:00,96.652,96.666,96.635,96.655,376499998.0
2007-02-15 19:57:00,96.655,96.66,96.624,96.646,624499999.0
2007-02-15 19:58:00,96.644,96.668,96.641,96.662,970699999.0
2007-02-15 19:59:00,96.649,96.668,96.64,96.656,976200003.0
2007-02-15 20:00:00,96.652,96.661,96.632,96.643,522199994.0
2007-02-15 20:01:00,96.654,96.668,96.631,96.65,558800004.0
2007-02-15 20:02:00,96.642,96.646,96.62,96.62,553500001.0
2007-02-15 20:03:00,96.62,96.654,96.62,96.64,435499997.0
2007-02-15 20:04:00,96.647,96.666,96.635,96.666,593699990.0
2007-02-15 20:05:00,96.657,96.679,96.653,96.678,386599999.0
2007-02-15 20:06:00,96.658,96.684,96.629,96.652,692200000.0
2007-02-15 20:07:00,96.658,96.666,96.631,96.639,510099993.0
2007-02-15 20:08:00,96.657,96.657,96.625,96.642,737699994.0
2007-02-15 20:09:00,96.632,96.666,96.63,96.652,490699995.0
2007-02-15 20:10:00,96.645,96.662,96.634,96.649,551399998.0
2007-02-15 20:11:00,96.629,96.656,96.603,96.653,1464799995.0
2007-02-15 20:12:00,96.647,96.662,96.625,96.638,1485300002.0
2007-02-15 20:13:00,96.646,96.658,96.631,96.648,841999993.0
2007-02-15 20:14:00,96.648,96.658,96.623,96.638,466000001.0
2007-02-15 20:15:00,96.643,96.675,96.64,96.659,835899995.0
2007-02-15 20:16:00,96.661,96.661,96.623,96.623,1373700006.0
2007-02-15 20:17:00,96.614,96.639,96.61,96.628,215300002.0
2007-02-15 20:18:00,96.633,96.641,96.617,96.62,239499997.0
2007-02-15 20:19:00,96.622,96.643,96.612,96.64,1538899994.0
2007-02-15 20:20:00,96.627,96.644,96.609,96.609,1525899998.0
2007-02-15 20:21:00,96.63,96.647,96.616,96.619,337900001.0
2007-02-15 20:22:00,96.622,96.644,96.604,96.626,981600008.0
2007-02-15 20:23:00,96.623,96.635,96.602,96.632,963499996.0
2007-02-15 20:24:00,96.62,96.648,96.615,96.648,542299994.0
2007-02-15 20:25:00,96.652,96.669,96.64,96.64,685899997.0
2007-02-15 20:26:00,96.66,96.663,96.64,96.642,473599999.0
2007-02-15 20:27:00,96.66,96.66,96.632,96.643,1152200000.0
2007-02-15 20:28:00,96.65,96.66,96.65,96.66,1961799991.0
2007-02-15 20:29:00,96.626,96.642,96.604,96.625,1961799991.0
2007-02-15 20:30:00,96.69,96.69,96.67,96.67,1742799998.0
2007-02-15 20:31:00,96.641,96.644,96.61,96.631,1742799998.0
2007-02-15 20:32:00,96.646,96.655,96.621,96.628,1881099991.0
2007-02-15 20:33:00,96.634,96.648,96.606,96.648,609699998.0
2007-02-15 20:34:00,96.632,96.656,96.611,96.626,315600001.0
2007-02-15 20:35:00,96.63,96.643,96.616,96.617,654099999.0
2007-02-15 20:36:00,96.631,96.651,96.625,96.644,527899999.0
2007-02-15 20:37:00,96.642,96.659,96.626,96.638,465200001.0
2007-02-15 20:38:00,96.641,96.663,96.635,96.655,1671799998.0
2007-02-15 20:39:00,96.639,96.664,96.637,96.659,1319699998.0
2007-02-15 20:40:00,96.658,96.659,96.637,96.64,1500599998.0
2007-02-15 20:41:00,96.637,96.647,96.617,96.635,1073400001.0
2007-02-15 20:42:00,96.645,96.645,96.608,96.61,926499994.0
2007-02-15 20:43:00,96.627,96.653,96.623,96.643,738399997.0
2007-02-15 20:44:00,96.652,96.66,96.628,96.638,1162899990.0
2007-02-15 20:45:00,96.652,96.654,96.628,96.63,1074999995.0
2007-02-15 20:46:00,96.631,96.653,96.618,96.637,979999999.0
2007-02-15 20:47:00,96.639,96.654,96.621,96.627,1458799992.0
2007-02-15 20:48:00,96.628,96.654,96.627,96.64,858799995.0
2007-02-15 20:49:00,96.65,96.659,96.628,96.635,901699995.0
2007-02-15 20:50:00,96.641,96.667,96.631,96.65,884099992.0
2007-02-15 20:51:00,96.649,96.668,96.636,96.643,698900002.0
2007-02-15 20:52:00,96.654,96.672,96.64,96.653,560000001.0
2007-02-15 20:53:00,96.641,96.658,96.628,96.644,1555700005.0
2007-02-15 20:54:00,96.638,96.677,96.638,96.664,496399996.0
2007-02-15 20:55:00,96.658,96.667,96.623,96.65,1026599994.0
2007-02-15 20:56:00,96.633,96.667,96.628,96.655,909100006.0
2007-02-15 20:57:00,96.642,96.668,96.641,96.666,1261099997.0
2007-02-15 20:58:00,96.75,96.76,96.74,96.75,1953699994.0
2007-02-15 20:59:00,96.665,96.679,96.628,96.649,1953699994.0
2007-02-15 21:00:00,96.73,96.75,96.72,96.73,684100001.0
2007-02-15 21:01:00,96.72,96.74,96.72,96.74,684100001.0
2007-02-15 21:02:00,96.638,96.67,96.636,96.67,684100001.0
2007-02-15 21:03:00,96.667,96.672,96.647,96.647,723000000.0
2007-02-15 21:04:00,96.663,96.666,96.645,96.645,441099997.0
2007-02-15 21:05:00,96.634,96.672,96.634,96.669,359400001.0
2007-02-15 21:06:00,96.65,96.675,96.65,96.665,660400002.0
2007-02-15 21:07:00,96.648,96.676,96.643,96.676,613499999.0
2007-02-15 21:08:00,96.66,96.691,96.66,96.683,523200004.0
2007-02-15 21:09:00,96.688,96.697,96.673,96.676,296199999.0
2007-02-15 21:10:00,96.686,96.702,96.673,96.685,297899995.0
2007-02-15 21:11:00,96.687,96.693,96.671,96.673,383600000.0
2007-02-15 21:12:00,96.683,96.698,96.664,96.697,553299997.0
2007-02-15 21:13:00,96.678,96.698,96.674,96.691,1063900004.0
2007-02-15 21:14:00,96.7,96.705,96.676,96.688,1078700009.0
2007-02-15 21:15:00,96.693,96.709,96.679,96.696,944099996.0
2007-02-15 21:16:00,96.698,96.71,96.68,96.69,673799999.0
2007-02-15 21:17:00,96.703,96.714,96.67,96.696,1162099995.0
2007-02-15 21:18:00,96.676,96.706,96.676,96.703,721699996.0
2007-02-15 21:19:00,96.686,96.715,96.686,96.715,1189900000.0
2007-02-15 21:20:00,96.707,96.713,96.683,96.704,1639399995.0
2007-02-15 21:21:00,96.695,96.709,96.678,96.703,1694199996.0
2007-02-15 21:22:00,96.701,96.701,96.664,96.667,1627699998.0
2007-02-15 21:23:00,96.664,96.681,96.64,96.678,827600004.0
2007-02-15 21:24:00,96.662,96.676,96.647,96.663,992399992.0
2007-02-15 21:25:00,96.647,96.677,96.647,96.674,1327499999.0
2007-02-15 21:26:00,96.657,96.68,96.651,96.672,586700002.0
2007-02-15 21:27:00,96.673,96.675,96.647,96.651,624900002.0
2007-02-15 21:28:00,96.667,96.669,96.646,96.657,195700001.0
2007-02-15 21:29:00,96.64,96.661,96.614,96.661,531700000.0
2007-02-15 21:30:00,96.664,96.677,96.641,96.657,503599998.0
2007-02-15 21:31:00,96.672,96.686,96.652,96.67,269399994.0
2007-02-15 21:32:00,96.694,96.708,96.681,96.708,1301900000.0
2007-02-15 21:33:00,96.706,96.707,96.682,96.693,163099998.0
2007-02-15 21:34:00,96.701,96.709,96.673,96.673,432100003.0
2007-02-15 21:35:00,96.702,96.709,96.685,96.69,294800001.0
2007-02-15 21:36:00,96.714,96.719,96.686,96.707,271100000.0
2007-02-15 21:37:00,96.682,96.718,96.682,96.718,425199993.0
2007-02-15 21:38:00,96.715,96.728,96.699,96.71,395099999.0
2007-02-15 21:39:00,96.722,96.744,96.705,96.742,242200001.0
2007-02-15 21:40:00,96.737,96.763,96.735,96.762,453299994.0
2007-02-15 21:41:00,96.745,96.763,96.731,96.75,318799997.0
2007-02-15 21:42:00,96.747,96.761,96.724,96.743,538300002.0
2007-02-15 21:43:00,96.748,96.748,96.713,96.726,702099999.0
2007-02-15 21:44:00,96.73,96.76,96.718,96.76,1417799997.0
2007-02-15 21:45:00,96.753,96.756,96.722,96.738,1089299994.0
2007-02-15 21:46:00,96.722,96.747,96.717,96.717,430199999.0
2007-02-15 21:47:00,96.741,96.755,96.73,96.733,665400006.0
2007-02-15 21:48:00,96.743,96.762,96.735,96.748,298899993.0
2007-02-15 21:49:00,96.741,96.762,96.731,96.75,506799994.0
2007-02-15 21:50:00,96.732,96.75,96.729,96.745,245499998.0
2007-02-15 21:51:00,96.751,96.757,96.727,96.743,322299995.0
2007-02-15 21:52:00,96.721,96.754,96.716,96.743,386000003.0
2007-02-15 21:53:00,96.75,96.751,96.73,96.73,227899997.0
2007-02-15 21:54:00,96.756,96.77,96.747,96.755,288399999.0
2007-02-15 21:55:00,96.773,96.778,96.758,96.766,117600000.0
2007-02-15 21:56:00,96.775,96.784,96.758,96.769,678200000.0
2007-02-15 21:57:00,96.767,96.767,96.742,96.742,183800003.0
2007-02-15 21:58:00,96.752,96.762,96.739,96.762,164199997.0
2007-02-15 21:59:00,96.747,96.757,96.697,96.725,688299995.0
2007-02-15 22:00:00,96.72,96.737,96.7,96.713,678600003.0
2007-02-15 22:01:00,96.733,96.755,96.719,96.734,717299997.0
2007-02-15 22:02:00,96.725,96.755,96.714,96.728,1086699988.0
2007-02-15 22:03:00,96.699,96.728,96.695,96.706,327600001.0
2007-02-15 22:04:00,96.696,96.706,96.654,96.689,662899993.0
2007-02-15 22:05:00,96.683,96.684,96.653,96.66,374299997.0
2007-02-15 22:06:00,96.65,96.669,96.636,96.655,164600001.0
2007-02-15 22:07:00,96.657,96.666,96.64,96.649,123900000.0
2007-02-15 22:08:00,96.657,96.675,96.65,96.675,204699998.0
2007-02-15 22:09:00,96.678,96.678,96.637,96.637,302799995.0
2007-02-15 22:10:00,96.651,96.659,96.627,96.627,173800001.0
2007-02-15 22:11:00,96.658,96.658,96.627,96.635,405199996.0
2007-02-15 22:12:00,96.656,96.669,96.621,96.651,390599999.0
2007-02-15 22:13:00,96.657,96.676,96.641,96.671,498000001.0
2007-02-15 22:14:00,96.657,96.673,96.652,96.673,212599998.0
2007-02-15 22:15:00,96.659,96.682,96.654,96.672,559099996.0
2007-02-15 22:16:00,96.654,96.677,96.65,96.67,384899998.0
2007-02-15 22:17:00,96.647,96.675,96.647,96.675,187300002.0
2007-02-15 22:18:00,96.671,96.673,96.649,96.649,233900001.0
2007-02-15 22:19:00,96.667,96.667,96.639,96.639,261899997.0
2007-02-15 22:20:00,96.664,96.683,96.648,96.669,312299996.0
2007-02-15 22:21:00,96.677,96.677,96.656,96.656,152899999.0
2007-02-15 22:22:00,96.671,96.688,96.662,96.677,535700001.0
2007-02-15 22:23:00,96.659,96.679,96.65,96.662,159900001.0
2007-02-15 22:24:00,96.663,96.667,96.642,96.663,205900002.0
2007-02-15 22:25:00,96.65,96.675,96.65,96.671,167299998.0
2007-02-15 22:26:00,96.651,96.665,96.635,96.639,132200000.0
2007-02-15 22:27:00,96.656,96.67,96.64,96.665,729400005.0
2007-02-15 22:28:00,96.657,96.657,96.616,96.626,292100004.0
2007-02-15 22:29:00,96.631,96.656,96.608,96.633,388299999.0
2007-02-15 22:30:00,96.628,96.644,96.609,96.641,502400005.0
2007-02-15 22:31:00,96.631,96.638,96.611,96.62,133500000.0
2007-02-15 22:32:00,96.615,96.643,96.609,96.623,255800003.0
2007-02-15 22:33:00,96.598,96.628,96.588,96.62,453899998.0
2007-02-15 22:34:00,96.625,96.642,96.607,96.611,567699998.0
2007-02-15 22:35:00,96.627,96.627,96.597,96.598,371599997.0
2007-02-15 22:36:00,96.617,96.617,96.584,96.593,447299996.0
2007-02-15 22:37:00,96.588,96.605,96.581,96.6,79100002.0
2007-02-15 22:38:00,96.589,96.607,96.584,96.601,331800002.0
2007-02-15 22:39:00,96.589,96.609,96.584,96.605,255799997.0
2007-02-15 22:40:00,96.61,96.62,96.595,96.595,313900002.0
2007-02-15 22:41:00,96.582,96.605,96.561,96.599,388100009.0
2007-02-15 22:42:00,96.609,96.609,96.577,96.577,290999999.0
2007-02-15 22:43:00,96.587,96.606,96.572,96.596,747800000.0
2007-02-15 22:44:00,96.59,96.599,96.555,96.557,446899998.0
2007-02-15 22:45:00,96.568,96.591,96.55,96.584,365500000.0
2007-02-15 22:46:00,96.585,96.595,96.564,96.571,380899998.0
2007-02-15 22:47:00,96.568,96.587,96.558,96.577,272300000.0
2007-02-15 22:48:00,96.58,96.602,96.559,96.561,472399999.0
2007-02-15 22:49:00,96.587,96.601,96.571,96.578,437599994.0
2007-02-15 22:50:00,96.59,96.59,96.561,96.561,213600000.0
2007-02-15 22:51:00,96.578,96.582,96.545,96.551,691399999.0
2007-02-15 22:52:00,96.567,96.57,96.555,96.555,237800000.0
2007-02-15 22:53:00,96.568,96.585,96.545,96.57,338400000.0
2007-02-15 22:54:00,96.553,96.587,96.553,96.583,290900002.0
2007-02-15 22:55:00,96.582,96.582,96.551,96.554,428500000.0
2007-02-15 22:56:00,96.572,96.576,96.552,96.553,289800001.0
2007-02-15 22:57:00,96.577,96.582,96.544,96.554,230799998.0
2007-02-15 22:58:00,96.57,96.57,96.549,96.56,37500000.0
2007-02-15 22:59:00,96.555,96.555,96.479,96.482,266299997.0
2007-02-15 23:00:00,96.539,96.56,96.521,96.56,159299999.0
2007-02-15 23:01:00,96.547,96.564,96.54,96.562,159300000.0
2007-02-15 23:02:00,96.567,96.567,96.539,96.553,168100000.0
2007-02-15 23:03:00,96.548,96.56,96.53,96.552,171100000.0
2007-02-15 23:04:00,96.535,96.54,96.512,96.518,29999999.0
2007-02-15 23:05:00,96.524,96.545,96.52,96.545,101599998.0
2007-02-15 23:06:00,96.538,96.545,96.513,96.525,191000002.0
2007-02-15 23:07:00,96.55,96.56,96.529,96.548,147399998.0
2007-02-15 23:08:00,96.555,96.561,96.534,96.54,253599996.0
2007-02-15 23:09:00,96.537,96.555,96.533,96.535,143199999.0
2007-02-15 23:10:00,96.536,96.553,96.529,96.55,101800000.0
2007-02-15 23:11:00,96.56,96.56,96.534,96.535,223800001.0
2007-02-15 23:12:00,96.532,96.56,96.532,96.56,155399999.0
2007-02-15 23:13:00,96.549,96.572,96.541,96.57,200300000.0
2007-02-15 23:14:00,96.573,96.581,96.551,96.566,214699999.0
2007-02-15 23:15:00,96.587,96.587,96.559,96.575,236199997.0
2007-02-15 23:16:00,96.57,96.585,96.55,96.57,219799999.0
2007-02-15 23:17:00,96.547,96.58,96.547,96.573,346699999.0
2007-02-15 23:18:00,96.557,96.574,96.546,96.559,300299997.0
2007-02-15 23:19:00,96.568,96.568,96.542,96.548,116099998.0
2007-02-15 23:20:00,96.564,96.564,96.539,96.55,151299997.0
2007-02-15 23:21:00,96.544,96.564,96.542,96.561,289100003.0
2007-02-15 23:22:00,96.533,96.559,96.513,96.524,297500001.0
2007-02-15 23:23:00,96.543,96.558,96.53,96.53,211500000.0
2007-02-15 23:24:00,96.538,96.55,96.516,96.53,288699995.0
2007-02-15 23:25:00,96.527,96.535,96.501,96.501,255500001.0
2007-02-15 23:26:00,96.514,96.525,96.499,96.516,253200000.0
2007-02-15 23:27:00,96.497,96.518,96.48,96.51,282599997.0
2007-02-15 23:28:00,96.503,96.515,96.481,96.497,157800004.0
2007-02-15 23:29:00,96.498,96.521,96.48,96.521,309000001.0
2007-02-15 23:30:00,96.523,96.523,96.492,96.494,227100002.0
2007-02-15 23:31:00,96.5,96.502,96.481,96.486,155900003.0
2007-02-15 23:32:00,96.476,96.499,96.469,96.479,228200001.0
2007-02-15 23:33:00,96.478,96.51,96.461,96.495,140799999.0
2007-02-15 23:34:00,96.508,96.514,96.475,96.499,441400000.0
2007-02-15 23:35:00,96.522,96.537,96.483,96.505,355599999.0
2007-02-15 23:36:00,96.504,96.517,96.493,96.506,147199998.0
2007-02-15 23:37:00,96.495,96.516,96.481,96.5,281400000.0
2007-02-15 23:38:00,96.505,96.505,96.48,96.487,200200002.0
2007-02-15 23:39:00,96.515,96.515,96.49,96.49,222900000.0
2007-02-15 23:40:00,96.506,96.52,96.493,96.494,241799998.0
2007-02-15 23:41:00,96.501,96.514,96.477,96.503,284199998.0
2007-02-15 23:42:00,96.488,96.505,96.473,96.473,239099998.0
2007-02-15 23:43:00,96.501,96.51,96.483,96.496,312099994.0
2007-02-15 23:44:00,96.478,96.513,96.478,96.495,308600000.0
2007-02-15 23:45:00,96.476,96.503,96.476,96.501,236200002.0
2007-02-15 23:46:00,96.491,96.494,96.477,96.483,38800000.0
2007-02-15 23:47:00,96.47,96.503,96.47,96.482,173900000.0
2007-02-15 23:48:00,96.477,96.507,96.477,96.507,191799996.0
2007-02-15 23:49:00,96.506,96.506,96.471,96.474,105299999.0
2007-02-15 23:50:00,96.487,96.502,96.467,96.487,261899995.0
2007-02-15 23:51:00,96.504,96.514,96.487,96.487,180899997.0
2007-02-15 23:52:00,96.499,96.509,96.485,96.496,254200000.0
2007-02-15 23:53:00,96.512,96.524,96.502,96.516,190300000.0
2007-02-15 23:54:00,96.51,96.529,96.509,96.524,183600000.0
2007-02-15 23:55:00,96.516,96.536,96.5,96.536,253800003.0
2007-02-15 23:56:00,96.534,96.562,96.524,96.535,179400000.0
2007-02-15 23:57:00,96.558,96.567,96.532,96.544,330300002.0
2007-02-15 23:58:00,96.55,96.583,96.544,96.579,308799998.0
2007-02-15 23:59:00,96.571,96.579,96.546,96.566,276299997.0
2007-02-16 00:00:00,96.559,96.559,96.521,96.539,318500000.0
2007-02-16 00:01:00,96.529,96.556,96.507,96.526,201599998.0
2007-02-16 00:02:00,96.558,96.565,96.534,96.547,201899999.0
2007-02-16 00:03:00,96.55,96.569,96.545,96.553,211199998.0
2007-02-16 00:04:00,96.544,96.572,96.544,96.565,214400000.0
2007-02-16 00:05:00,96.552,96.567,96.526,96.566,271799998.0
2007-02-16 00:06:00,96.544,96.565,96.527,96.565,168599998.0
2007-02-16 00:07:00,96.574,96.587,96.555,96.56,239199999.0
2007-02-16 00:08:00,96.568,96.59,96.568,96.59,98399998.0
2007-02-16 00:09:00,96.59,96.594,96.561,96.573,189399999.0
2007-02-16 00:10:00,96.58,96.597,96.573,96.59,193799999.0
2007-02-16 00:11:00,96.592,96.592,96.566,96.566,165400002.0
2007-02-16 00:12:00,96.569,96.585,96.553,96.572,275899999.0
2007-02-16 00:13:00,96.566,96.593,96.566,96.585,141300002.0
2007-02-16 00:14:00,96.568,96.584,96.554,96.578,202400003.0
2007-02-16 00:15:00,96.58,96.592,96.567,96.571,101000000.0
2007-02-16 00:16:00,96.581,96.582,96.555,96.559,238700002.0
2007-02-16 00:17:00,96.565,96.578,96.547,96.578,127900001.0
2007-02-16 00:18:00,96.56,96.58,96.542,96.58,252800000.0
2007-02-16 00:19:00,96.583,96.587,96.566,96.573,231899999.0
2007-02-16 00:20:00,96.555,96.572,96.546,96.561,302499997.0
2007-02-16 00:21:00,96.543,96.58,96.543,96.58,152100000.0
2007-02-16 00:22:00,96.573,96.582,96.557,96.573,100900000.0
2007-02-16 00:23:00,96.552,96.569,96.546,96.56,139499999.0
2007-02-16 00:24:00,96.556,96.572,96.542,96.568,195300000.0
2007-02-16 00:25:00,96.577,96.577,96.549,96.564,82199999.0
2007-02-16 00:26:00,96.563,96.579,96.547,96.556,237199998.0
2007-02-16 00:27:00,96.563,96.563,96.538,96.54,161999998.0
2007-02-16 00:28:00,96.553,96.571,96.543,96.557,301700002.0
2007-02-16 00:29:00,96.552,96.577,96.538,96.577,158100000.0
2007-02-16 00:30:00,96.572,96.585,96.551,96.571,122200000.0
2007-02-16 00:31:00,96.56,96.586,96.553,96.586,284199999.0
2007-02-16 00:32:00,96.587,96.595,96.556,96.572,171999998.0
2007-02-16 00:33:00,96.585,96.587,96.555,96.575,281600001.0
2007-02-16 00:34:00,96.585,96.585,96.54,96.565,130299999.0
2007-02-16 00:35:00,96.563,96.577,96.54,96.56,186599998.0
2007-02-16 00:36:00,96.578,96.594,96.571,96.577,272199998.0
2007-02-16 00:37:00,96.578,96.595,96.564,96.565,247700002.0
2007-02-16 00:38:00,96.56,96.575,96.553,96.574,301699996.0
2007-02-16 00:39:00,96.568,96.579,96.55,96.563,254999999.0
2007-02-16 00:40:00,96.57,96.585,96.546,96.57,331800002.0
2007-02-16 00:41:00,96.547,96.574,96.547,96.568,205500000.0
2007-02-16 00:42:00,96.559,96.559,96.527,96.541,132199997.0
2007-02-16 00:43:00,96.544,96.57,96.544,96.57,19300000.0
2007-02-16 00:44:00,96.56,96.56,96.519,96.519,184800001.0
2007-02-16 00:45:00,96.522,96.552,96.52,96.52,143299998.0
2007-02-16 00:46:00,96.537,96.56,96.524,96.551,263199999.0
2007-02-16 00:47:00,96.554,96.57,96.535,96.56,429699999.0
2007-02-16 00:48:00,96.552,96.566,96.534,96.554,253199998.0
2007-02-16 00:49:00,96.542,96.566,96.537,96.547,146700001.0
2007-02-16 00:50:00,96.538,96.557,96.532,96.544,221300000.0
2007-02-16 00:51:00,96.556,96.563,96.533,96.563,270600002.0
2007-02-16 00:52:00,96.523,96.543,96.501,96.522,218900000.0
2007-02-16 00:53:00,96.544,96.558,96.53,96.544,227199999.0
2007-02-16 00:54:00,96.536,96.553,96.524,96.54,220900002.0
2007-02-16 00:55:00,96.524,96.548,96.518,96.548,299499995.0
2007-02-16 00:56:00,96.509,96.539,96.509,96.529,282500001.0
2007-02-16 00:57:00,96.529,96.529,96.507,96.516,165400000.0
2007-02-16 00:58:00,96.509,96.523,96.485,96.501,170800003.0
2007-02-16 00:59:00,96.499,96.517,96.488,96.517,222399997.0
2007-02-16 01:00:00,96.488,96.534,96.488,96.534,202800001.0
2007-02-16 01:01:00,96.539,96.55,96.517,96.535,254899999.0
2007-02-16 01:02:00,96.538,96.54,96.501,96.52,120799999.0
2007-02-16 01:03:00,96.503,96.527,96.503,96.527,190200001.0
2007-02-16 01:04:00,96.511,96.537,96.511,96.53,326299999.0
2007-02-16 01:05:00,96.52,96.522,96.501,96.503,37799999.0
2007-02-16 01:06:00,96.499,96.52,96.494,96.52,186100000.0
2007-02-16 01:07:00,96.51,96.52,96.486,96.486,181199998.0
2007-02-16 01:08:00,96.512,96.518,96.497,96.506,154699998.0
2007-02-16 01:09:00,96.517,96.517,96.498,96.5,148900000.0
2007-02-16 01:10:00,96.503,96.524,96.503,96.517,106900001.0
2007-02-16 01:11:00,96.525,96.527,96.5,96.514,145499998.0
2007-02-16 01:12:00,96.511,96.528,96.501,96.506,314399996.0
2007-02-16 01:13:00,96.522,96.528,96.496,96.512,129600001.0
2007-02-16 01:14:00,96.525,96.529,96.5,96.511,264700000.0
2007-02-16 01:15:00,96.522,96.533,96.514,96.521,209099999.0
2007-02-16 01:16:00,96.518,96.537,96.511,96.526,296099999.0
2007-02-16 01:17:00,96.52,96.526,96.501,96.505,212099999.0
2007-02-16 01:18:00,96.507,96.53,96.5,96.53,157399997.0
2007-02-16 01:19:00,96.533,96.533,96.509,96.524,239100001.0
2007-02-16 01:20:00,96.523,96.537,96.504,96.512,227500001.0
2007-02-16 01:21:00,96.536,96.544,96.513,96.518,257600000.0
2007-02-16 01:22:00,96.534,96.566,96.527,96.544,137699998.0
2007-02-16 01:23:00,96.57,96.581,96.553,96.573,230200000.0
2007-02-16 01:24:00,96.572,96.573,96.543,96.543,144500001.0
2007-02-16 01:25:00,96.548,96.57,96.541,96.57,184000000.0
2007-02-16 01:26:00,96.575,96.575,96.549,96.554,155700001.0
2007-02-16 01:27:00,96.572,96.597,96.56,96.581,266699997.0
2007-02-16 01:28:00,96.572,96.589,96.563,96.568,164299999.0
2007-02-16 01:29:00,96.553,96.593,96.553,96.584,283099997.0
2007-02-16 01:30:00,96.59,96.59,96.559,96.559,109399998.0
2007-02-16 01:31:00,96.573,96.575,96.554,96.557,217699999.0
2007-02-16 01:32:00,96.562,96.579,96.548,96.566,199200000.0
2007-02-16 01:33:00,96.573,96.579,96.556,96.567,168899997.0
2007-02-16 01:34:00,96.562,96.583,96.557,96.581,344900001.0
2007-02-16 01:35:00,96.583,96.587,96.563,96.587,194800002.0
2007-02-16 01:36:00,96.587,96.587,96.557,96.557,162799997.0
2007-02-16 01:37:00,96.577,96.595,96.568,96.595,161899997.0
2007-02-16 01:38:00,96.597,96.601,96.57,96.587,190500000.0
2007-02-16 01:39:00,96.6,96.615,96.585,96.602,174500000.0
2007-02-16 01:40:00,96.605,96.621,96.597,96.613,328899999.0
2007-02-16 01:41:00,96.598,96.628,96.598,96.619,249200001.0
2007-02-16 01:42:00,96.602,96.624,96.586,96.61,320700003.0
2007-02-16 01:43:00,96.601,96.61,96.58,96.592,162900000.0
2007-02-16 01:44:00,96.603,96.62,96.591,96.6,217999999.0
2007-02-16 01:45:00,96.588,96.607,96.584,96.606,156099997.0
2007-02-16 01:46:00,96.61,96.623,96.59,96.605,311999998.0
2007-02-16 01:47:00,96.615,96.622,96.596,96.605,169899995.0
2007-02-16 01:48:00,96.606,96.606,96.566,96.593,308600000.0
2007-02-16 01:49:00,96.582,96.605,96.573,96.595,413100001.0
2007-02-16 01:50:00,96.591,96.611,96.572,96.582,254299996.0
2007-02-16 01:51:00,96.585,96.605,96.581,96.603,329399997.0
2007-02-16 01:52:00,96.603,96.612,96.588,96.595,164200000.0
2007-02-16 01:53:00,96.589,96.615,96.583,96.602,294199997.0
2007-02-16 01:54:00,96.605,96.614,96.591,96.597,361099993.0
2007-02-16 01:55:00,96.626,96.631,96.61,96.625,107700000.0
2007-02-16 01:56:00,96.6,96.634,96.6,96.63,381199997.0
2007-02-16 01:57:00,96.637,96.646,96.618,96.62,415300005.0
2007-02-16 01:58:00,96.622,96.64,96.617,96.639,319100001.0
2007-02-16 01:59:00,96.642,96.645,96.624,96.634,358100001.0
2007-02-16 02:00:00,96.642,96.646,96.624,96.626,220000003.0
2007-02-16 02:01:00,96.658,96.682,96.652,96.654,252400000.0
2007-02-16 02:02:00,96.674,96.677,96.645,96.656,422299999.0
2007-02-16 02:03:00,96.654,96.678,96.636,96.636,278099997.0
2007-02-16 02:04:00,96.642,96.658,96.642,96.658,19300000.0
2007-02-16 02:05:00,96.659,96.667,96.643,96.652,322500000.0
2007-02-16 02:06:00,96.659,96.677,96.648,96.652,113500000.0
2007-02-16 02:07:00,96.65,96.667,96.64,96.663,182399997.0
2007-02-16 02:08:00,96.664,96.674,96.65,96.671,230699996.0
2007-02-16 02:09:00,96.656,96.7,96.654,96.696,198199999.0
2007-02-16 02:10:00,96.7,96.7,96.676,96.682,210699999.0
2007-02-16 02:11:00,96.683,96.711,96.68,96.707,307099999.0
2007-02-16 02:12:00,96.697,96.716,96.687,96.698,177699996.0
2007-02-16 02:13:00,96.684,96.704,96.668,96.687,293800003.0
2007-02-16 02:14:00,96.693,96.694,96.665,96.671,338599998.0
2007-02-16 02:15:00,96.688,96.709,96.682,96.695,430599996.0
2007-02-16 02:16:00,96.67,96.7,96.67,96.692,210099998.0
2007-02-16 02:17:00,96.677,96.694,96.652,96.663,254299997.0
2007-02-16 02:18:00,96.674,96.69,96.654,96.666,293100004.0
2007-02-16 02:19:00,96.674,96.696,96.658,96.681,195499996.0
2007-02-16 02:20:00,96.683,96.7,96.683,96.696,110800001.0
2007-02-16 02:21:00,96.677,96.705,96.677,96.702,187599999.0
2007-02-16 02:22:00,96.703,96.715,96.679,96.7,125300000.0
2007-02-16 02:23:00,96.722,96.724,96.694,96.709,265399997.0
2007-02-16 02:24:00,96.723,96.736,96.706,96.706,241399998.0
2007-02-16 02:25:00,96.717,96.73,96.702,96.725,272899997.0
2007-02-16 02:26:00,96.73,96.73,96.694,96.694,208599998.0
2007-02-16 02:27:00,96.731,96.731,96.7,96.701,232900002.0
2007-02-16 02:28:00,96.712,96.734,96.707,96.714,200699997.0
2007-02-16 02:29:00,96.722,96.737,96.707,96.719,264699997.0
2007-02-16 02:30:00,96.704,96.735,96.704,96.733,225500001.0
2007-02-16 02:31:00,96.743,96.755,96.726,96.735,301399996.0
2007-02-16 02:32:00,96.753,96.762,96.733,96.748,194700002.0
2007-02-16 02:33:00,96.751,96.757,96.741,96.745,15100000.0
2007-02-16 02:34:00,96.714,96.749,96.714,96.749,247899996.0
2007-02-16 02:35:00,96.719,96.745,96.708,96.745,272799999.0
2007-02-16 02:36:00,96.751,96.756,96.725,96.74,163699998.0
2007-02-16 02:37:00,96.736,96.762,96.726,96.747,216699998.0
2007-02-16 02:38:00,96.754,96.767,96.746,96.756,118299999.0
2007-02-16 02:39:00,96.75,96.763,96.738,96.752,116499999.0
2007-02-16 02:40:00,96.737,96.767,96.736,96.767,170800003.0
2007-02-16 02:41:00,96.756,96.767,96.739,96.767,333999999.0
2007-02-16 02:42:00,96.754,96.761,96.733,96.744,335299999.0
2007-02-16 02:43:00,96.752,96.762,96.732,96.732,291499999.0
2007-02-16 02:44:00,96.748,96.748,96.718,96.732,204099998.0
2007-02-16 02:45:00,96.722,96.74,96.719,96.73,150400000.0
2007-02-16 02:46:00,96.728,96.731,96.705,96.705,265899997.0
2007-02-16 02:47:00,96.726,96.736,96.705,96.723,154500000.0
2007-02-16 02:48:00,96.741,96.743,96.722,96.728,314299999.0
2007-02-16 02:49:00,96.715,96.739,96.702,96.726,274399995.0
2007-02-16 02:50:00,96.722,96.722,96.693,96.696,192699999.0
2007-02-16 02:51:00,96.711,96.724,96.691,96.691,266399999.0
2007-02-16 02:52:00,96.7,96.733,96.7,96.717,204799999.0
2007-02-16 02:53:00,96.714,96.73,96.692,96.715,240799996.0
2007-02-16 02:54:00,96.719,96.746,96.718,96.743,115100001.0
2007-02-16 02:55:00,96.738,96.74,96.72,96.72,261899996.0
2007-02-16 02:56:00,96.746,96.746,96.716,96.718,406100004.0
2007-02-16 02:57:00,96.73,96.739,96.701,96.73,304599999.0
2007-02-16 02:58:00,96.72,96.744,96.72,96.736,145600002.0
2007-02-16 02:59:00,96.738,96.755,96.723,96.728,556200002.0
2007-02-16 03:00:00,96.726,96.755,96.713,96.755,302600002.0
2007-02-16 03:01:00,96.744,96.765,96.724,96.73,230400001.0
2007-02-16 03:02:00,96.726,96.741,96.723,96.741,155400003.0
2007-02-16 03:03:00,96.74,96.742,96.722,96.731,344499995.0
2007-02-16 03:04:00,96.722,96.759,96.717,96.732,291999999.0
2007-02-16 03:05:00,96.752,96.764,96.735,96.735,237700003.0
2007-02-16 03:06:00,96.755,96.761,96.736,96.738,263599998.0
2007-02-16 03:07:00,96.756,96.757,96.723,96.734,250700001.0
2007-02-16 03:08:00,96.741,96.753,96.727,96.747,306199999.0
2007-02-16 03:09:00,96.745,96.756,96.732,96.743,210200004.0
2007-02-16 03:10:00,96.754,96.762,96.737,96.743,417100003.0
2007-02-16 03:11:00,96.74,96.756,96.719,96.738,180799998.0
2007-02-16 03:12:00,96.737,96.742,96.717,96.717,166899999.0
2007-02-16 03:13:00,96.727,96.738,96.706,96.706,351999999.0
2007-02-16 03:14:00,96.704,96.729,96.704,96.728,101899999.0
2007-02-16 03:15:00,96.725,96.726,96.694,96.697,178400002.0
2007-02-16 03:16:00,96.706,96.714,96.685,96.714,181800001.0
2007-02-16 03:17:00,96.684,96.713,96.676,96.696,332600002.0
2007-02-16 03:18:00,96.682,96.721,96.682,96.701,144699999.0
2007-02-16 03:19:00,96.713,96.723,96.7,96.715,343800000.0
2007-02-16 03:20:00,96.717,96.717,96.696,96.696,130700001.0
2007-02-16 03:21:00,96.706,96.712,96.676,96.676,312100001.0
2007-02-16 03:22:00,96.7,96.706,96.675,96.681,192000000.0
2007-02-16 03:23:00,96.696,96.696,96.657,96.657,186800001.0
2007-02-16 03:24:00,96.667,96.683,96.655,96.655,254099995.0
2007-02-16 03:25:00,96.665,96.68,96.644,96.662,320599999.0
2007-02-16 03:26:00,96.664,96.682,96.658,96.682,145200001.0
2007-02-16 03:27:00,96.678,96.687,96.658,96.673,225900001.0
2007-02-16 03:28:00,96.65,96.665,96.65,96.665,85600002.0
2007-02-16 03:29:00,96.651,96.651,96.626,96.629,196599998.0
2007-02-16 03:30:00,96.633,96.645,96.617,96.638,128299999.0
2007-02-16 03:31:00,96.631,96.663,96.627,96.644,351400000.0
2007-02-16 03:32:00,96.645,96.645,96.606,96.61,336799996.0
2007-02-16 03:33:00,96.605,96.624,96.598,96.613,288600000.0
2007-02-16 03:34:00,96.594,96.622,96.587,96.622,189200001.0
2007-02-16 03:35:00,96.606,96.629,96.597,96.612,232000002.0
2007-02-16 03:36:00,96.612,96.612,96.585,96.585,262799998.0
2007-02-16 03:37:00,96.593,96.609,96.582,96.582,174499999.0
2007-02-16 03:38:00,96.594,96.626,96.585,96.603,363500000.0
2007-02-16 03:39:00,96.627,96.637,96.59,96.61,257699996.0
2007-02-16 03:40:00,96.623,96.633,96.606,96.61,128999998.0
2007-02-16 03:41:00,96.633,96.658,96.633,96.635,124899998.0
2007-02-16 03:42:00,96.63,96.659,96.628,96.658,278600006.0
2007-02-16 03:43:00,96.646,96.661,96.638,96.652,155699996.0
2007-02-16 03:44:00,96.632,96.663,96.603,96.663,265800002.0
2007-02-16 03:45:00,96.651,96.657,96.629,96.653,219499999.0
2007-02-16 03:46:00,96.651,96.657,96.63,96.632,250200005.0
2007-02-16 03:47:00,96.647,96.663,96.638,96.661,196299997.0
2007-02-16 03:48:00,96.661,96.667,96.64,96.667,297500000.0
2007-02-16 03:49:00,96.669,96.688,96.647,96.674,222199998.0
2007-02-16 03:50:00,96.676,96.687,96.659,96.659,87400000.0
2007-02-16 03:51:00,96.674,96.674,96.635,96.635,202699997.0
2007-02-16 03:52:00,96.648,96.676,96.642,96.676,295000003.0
2007-02-16 03:53:00,96.657,96.683,96.657,96.682,260099998.0
2007-02-16 03:54:00,96.671,96.692,96.664,96.682,236700004.0
2007-02-16 03:55:00,96.688,96.688,96.661,96.668,259699995.0
2007-02-16 03:56:00,96.684,96.693,96.671,96.688,118999998.0
2007-02-16 03:57:00,96.685,96.704,96.682,96.695,109600000.0
2007-02-16 03:58:00,96.69,96.697,96.668,96.675,242400001.0
2007-02-16 03:59:00,96.689,96.695,96.665,96.687,210199998.0
2007-02-16 04:00:00,96.689,96.695,96.668,96.678,161699998.0
2007-02-16 04:01:00,96.688,96.688,96.666,96.666,218699996.0
2007-02-16 04:02:00,96.664,96.681,96.656,96.66,149999998.0
2007-02-16 04:03:00,96.675,96.695,96.672,96.685,172000000.0
2007-02-16 04:04:00,96.66,96.696,96.66,96.673,169800002.0
2007-02-16 04:05:00,96.674,96.698,96.666,96.698,135299999.0
2007-02-16 04:06:00,96.692,96.71,96.671,96.692,228099996.0
2007-02-16 04:07:00,96.704,96.713,96.688,96.688,104699998.0
2007-02-16 04:08:00,96.689,96.689,96.659,96.67,130100000.0
2007-02-16 04:09:00,96.676,96.677,96.647,96.647,306200000.0
2007-02-16 04:10:00,96.66,96.664,96.638,96.652,190499996.0
2007-02-16 04:11:00,96.636,96.668,96.636,96.663,131199999.0
2007-02-16 04:12:00,96.652,96.675,96.652,96.668,162399998.0
2007-02-16 04:13:00,96.657,96.658,96.636,96.646,239299996.0
2007-02-16 04:14:00,96.637,96.656,96.633,96.647,136700001.0
2007-02-16 04:15:00,96.645,96.646,96.626,96.634,185999997.0
2007-02-16 04:16:00,96.626,96.648,96.624,96.644,268799998.0
2007-02-16 04:17:00,96.64,96.646,96.621,96.634,132999998.0
2007-02-16 04:18:00,96.638,96.645,96.614,96.626,163600004.0
2007-02-16 04:19:00,96.63,96.645,96.63,96.645,66700001.0
2007-02-16 04:20:00,96.636,96.648,96.612,96.629,365000000.0
2007-02-16 04:21:00,96.631,96.646,96.614,96.632,103599998.0
2007-02-16 04:22:00,96.616,96.641,96.616,96.633,271899999.0
2007-02-16 04:23:00,96.632,96.653,96.629,96.653,145300001.0
2007-02-16 04:24:00,96.643,96.646,96.622,96.622,224700001.0
2007-02-16 04:25:00,96.64,96.646,96.611,96.624,233100001.0
2007-02-16 04:26:00,96.617,96.617,96.593,96.593,102299999.0
2007-02-16 04:27:00,96.623,96.645,96.621,96.624,147099999.0
2007-02-16 04:28:00,96.65,96.655,96.636,96.647,198599998.0
2007-02-16 04:29:00,96.635,96.648,96.62,96.64,241299998.0
2007-02-16 04:30:00,96.642,96.642,96.619,96.637,225799999.0
2007-02-16 04:31:00,96.628,96.656,96.628,96.652,206700003.0
2007-02-16 04:32:00,96.648,96.676,96.624,96.676,163800001.0
2007-02-16 04:33:00,96.669,96.679,96.652,96.654,271799995.0
2007-02-16 04:34:00,96.678,96.678,96.652,96.668,206799998.0
2007-02-16 04:35:00,96.662,96.681,96.662,96.672,122100000.0
2007-02-16 04:36:00,96.671,96.692,96.657,96.69,296800002.0
2007-02-16 04:37:00,96.691,96.691,96.671,96.685,241399997.0
2007-02-16 04:38:00,96.664,96.681,96.653,96.673,209900000.0
2007-02-16 04:39:00,96.689,96.689,96.645,96.658,249399999.0
2007-02-16 04:40:00,96.68,96.695,96.667,96.67,220800001.0
2007-02-16 04:41:00,96.672,96.701,96.666,96.701,324800001.0
2007-02-16 04:42:00,96.703,96.704,96.678,96.701,124899999.0
2007-02-16 04:43:00,96.706,96.708,96.688,96.689,228100001.0
2007-02-16 04:44:00,96.7,96.721,96.694,96.694,202199999.0
2007-02-16 04:45:00,96.718,96.718,96.69,96.704,165300000.0
2007-02-16 04:46:00,96.701,96.706,96.678,96.684,223899999.0
2007-02-16 04:47:00,96.691,96.713,96.688,96.708,181300002.0
2007-02-16 04:48:00,96.712,96.722,96.695,96.722,140000000.0
2007-02-16 04:49:00,96.708,96.722,96.692,96.713,274600005.0
2007-02-16 04:50:00,96.694,96.712,96.681,96.7,238099999.0
2007-02-16 04:51:00,96.677,96.71,96.672,96.696,294499996.0
2007-02-16 04:52:00,96.695,96.707,96.68,96.685,292900002.0
2007-02-16 04:53:00,96.704,96.704,96.674,96.678,193000000.0
2007-02-16 04:54:00,96.677,96.695,96.665,96.695,109600000.0
2007-02-16 04:55:00,96.679,96.699,96.671,96.693,293700000.0
2007-02-16 04:56:00,96.681,96.709,96.675,96.695,166999999.0
2007-02-16 04:57:00,96.674,96.697,96.663,96.697,226900000.0
2007-02-16 04:58:00,96.691,96.705,96.677,96.693,252299994.0
2007-02-16 04:59:00,96.7,96.7,96.673,96.673,61700000.0
2007-02-16 05:00:00,96.695,96.705,96.679,96.697,217399998.0
2007-02-16 05:01:00,96.685,96.7,96.663,96.685,72799999.0
2007-02-16 05:02:00,96.69,96.697,96.652,96.676,155200003.0
2007-02-16 05:03:00,96.681,96.684,96.655,96.668,195100001.0
2007-02-16 05:04:00,96.673,96.694,96.665,96.678,157900003.0
2007-02-16 05:05:00,96.657,96.689,96.657,96.68,246899997.0
2007-02-16 05:06:00,96.673,96.673,96.643,96.654,237200001.0
2007-02-16 05:07:00,96.673,96.673,96.652,96.671,186799999.0
2007-02-16 05:08:00,96.678,96.681,96.653,96.681,196600000.0
2007-02-16 05:09:00,96.678,96.682,96.651,96.661,257400000.0
2007-02-16 05:10:00,96.663,96.692,96.652,96.672,149899997.0
2007-02-16 05:11:00,96.681,96.695,96.67,96.687,200599995.0
2007-02-16 05:12:00,96.678,96.691,96.663,96.677,193100001.0
2007-02-16 05:13:00,96.676,96.685,96.667,96.673,102899997.0
2007-02-16 05:14:00,96.672,96.698,96.672,96.698,228399998.0
2007-02-16 05:15:00,96.7,96.7,96.676,96.68,86499998.0
2007-02-16 05:16:00,96.7,96.702,96.686,96.686,183199998.0
2007-02-16 05:17:00,96.671,96.696,96.666,96.696,156500000.0
2007-02-16 05:18:00,96.693,96.701,96.674,96.676,283299999.0
2007-02-16 05:19:00,96.695,96.695,96.679,96.679,81799999.0
2007-02-16 05:20:00,96.653,96.701,96.653,96.701,133899997.0
2007-02-16 05:21:00,96.696,96.696,96.666,96.666,231199996.0
2007-02-16 05:22:00,96.667,96.685,96.658,96.667,196700001.0
2007-02-16 05:23:00,96.681,96.684,96.659,96.677,259400001.0
2007-02-16 05:24:00,96.66,96.687,96.66,96.687,184699999.0
2007-02-16 05:25:00,96.691,96.691,96.661,96.685,139999999.0
2007-02-16 05:26:00,96.673,96.691,96.67,96.688,161900000.0
2007-02-16 05:27:00,96.692,96.692,96.672,96.673,108299998.0
2007-02-16 05:28:00,96.664,96.687,96.664,96.687,24700000.0
2007-02-16 05:29:00,96.672,96.694,96.67,96.685,285600002.0
2007-02-16 05:30:00,96.687,96.693,96.67,96.683,210900002.0
2007-02-16 05:31:00,96.679,96.697,96.673,96.685,196699996.0
2007-02-16 05:32:00,96.694,96.707,96.689,96.705,297999998.0
2007-02-16 05:33:00,96.705,96.71,96.69,96.698,61999998.0
2007-02-16 05:34:00,96.708,96.708,96.681,96.691,155700004.0
2007-02-16 05:35:00,96.69,96.703,96.681,96.692,279500003.0
2007-02-16 05:36:00,96.699,96.702,96.686,96.702,112300002.0
2007-02-16 05:37:00,96.704,96.707,96.681,96.681,187100000.0
2007-02-16 05:38:00,96.7,96.709,96.685,96.696,269099998.0
2007-02-16 05:39:00,96.687,96.713,96.68,96.695,366699997.0
2007-02-16 05:40:00,96.697,96.705,96.678,96.686,210699998.0
2007-02-16 05:41:00,96.705,96.705,96.69,96.69,24500000.0
2007-02-16 05:42:00,96.681,96.697,96.679,96.693,51600000.0
2007-02-16 05:43:00,96.689,96.694,96.662,96.68,110299999.0
2007-02-16 05:44:00,96.689,96.695,96.668,96.668,219799997.0
2007-02-16 05:45:00,96.673,96.691,96.662,96.662,176000004.0
2007-02-16 05:46:00,96.672,96.689,96.664,96.673,110700000.0
2007-02-16 05:47:00,96.69,96.694,96.625,96.669,269599997.0
2007-02-16 05:48:00,96.673,96.69,96.672,96.69,159299999.0
2007-02-16 05:49:00,96.698,96.698,96.67,96.67,169800001.0
2007-02-16 05:50:00,96.676,96.692,96.669,96.679,48700000.0
2007-02-16 05:51:00,96.699,96.699,96.668,96.69,182499999.0
2007-02-16 05:52:00,96.682,96.69,96.664,96.666,107300000.0
2007-02-16 05:53:00,96.659,96.673,96.649,96.673,229400004.0
2007-02-16 05:54:00,96.668,96.677,96.647,96.647,237799998.0
2007-02-16 05:55:00,96.632,96.67,96.632,96.667,232699998.0
2007-02-16 05:56:00,96.657,96.672,96.645,96.672,160600000.0
2007-02-16 05:57:00,96.683,96.687,96.665,96.665,125599998.0
2007-02-16 05:58:00,96.673,96.679,96.655,96.655,226699999.0
2007-02-16 05:59:00,96.672,96.688,96.667,96.683,106600001.0
2007-02-16 06:00:00,96.662,96.686,96.655,96.675,267199998.0
2007-02-16 06:01:00,96.667,96.693,96.662,96.687,151799998.0
2007-02-16 06:02:00,96.665,96.693,96.659,96.693,128499996.0
2007-02-16 06:03:00,96.695,96.706,96.672,96.695,260700000.0
2007-02-16 06:04:00,96.679,96.704,96.679,96.688,342299997.0
2007-02-16 06:05:00,96.68,96.72,96.68,96.714,275500002.0
2007-02-16 06:06:00,96.714,96.731,96.703,96.729,319099998.0
2007-02-16 06:07:00,96.71,96.734,96.707,96.707,124799998.0
2007-02-16 06:08:00,96.718,96.724,96.684,96.709,221999998.0
2007-02-16 06:09:00,96.713,96.737,96.712,96.737,299299999.0
2007-02-16 06:10:00,96.707,96.736,96.707,96.725,306600003.0
2007-02-16 06:11:00,96.708,96.743,96.696,96.717,252200001.0
2007-02-16 06:12:00,96.726,96.729,96.707,96.713,39400000.0
2007-02-16 06:13:00,96.735,96.735,96.72,96.72,41100000.0
2007-02-16 06:14:00,96.729,96.745,96.724,96.737,220600000.0
2007-02-16 06:15:00,96.741,96.752,96.723,96.73,345799996.0
2007-02-16 06:16:00,96.743,96.748,96.721,96.724,176899998.0
2007-02-16 06:17:00,96.72,96.752,96.72,96.745,254300000.0
2007-02-16 06:18:00,96.727,96.74,96.712,96.735,215900000.0
2007-02-16 06:19:00,96.734,96.736,96.706,96.709,198100001.0
2007-02-16 06:20:00,96.728,96.742,96.719,96.725,105500001.0
2007-02-16 06:21:00,96.717,96.733,96.707,96.728,305600001.0
2007-02-16 06:22:00,96.729,96.731,96.714,96.716,88900000.0
2007-02-16 06:23:00,96.721,96.738,96.721,96.738,36699999.0
2007-02-16 06:24:00,96.733,96.733,96.707,96.73,241400001.0
2007-02-16 06:25:00,96.708,96.744,96.708,96.735,283299999.0
2007-02-16 06:26:00,96.729,96.747,96.722,96.742,274500002.0
2007-02-16 06:27:00,96.735,96.74,96.715,96.74,247799999.0
2007-02-16 06:28:00,96.725,96.74,96.704,96.727,186899999.0
2007-02-16 06:29:00,96.744,96.744,96.724,96.727,172600000.0
2007-02-16 06:30:00,96.736,96.749,96.723,96.737,288600000.0
2007-02-16 06:31:00,96.732,96.745,96.721,96.724,190200000.0
2007-02-16 06:32:00,96.725,96.742,96.718,96.721,264000000.0
2007-02-16 06:33:00,96.74,96.74,96.697,96.706,203600001.0
2007-02-16 06:34:00,96.71,96.746,96.71,96.744,163800000.0
2007-02-16 06:35:00,96.756,96.767,96.73,96.765,167000001.0
2007-02-16 06:36:00,96.76,96.768,96.744,96.744,218600004.0
2007-02-16 06:37:00,96.757,96.757,96.729,96.753,178000002.0
2007-02-16 06:38:00,96.728,96.747,96.714,96.74,204900000.0
2007-02-16 06:39:00,96.749,96.751,96.735,96.735,29100000.0
2007-02-16 06:40:00,96.752,96.798,96.752,96.798,162099999.0
2007-02-16 06:41:00,96.792,96.792,96.752,96.752,214299998.0
2007-02-16 06:42:00,96.762,96.774,96.746,96.756,181799999.0
2007-02-16 06:43:00,96.767,96.794,96.767,96.782,170699999.0
2007-02-16 06:44:00,96.784,96.791,96.767,96.773,24200001.0
2007-02-16 06:45:00,96.799,96.817,96.781,96.804,210800000.0
2007-02-16 06:46:00,96.817,96.817,96.792,96.792,124300000.0
2007-02-16 06:47:00,96.788,96.803,96.773,96.782,235499997.0
2007-02-16 06:48:00,96.783,96.825,96.783,96.825,210200002.0
2007-02-16 06:49:00,96.821,96.821,96.781,96.781,75400002.0
2007-02-16 06:50:00,96.804,96.818,96.788,96.799,186599997.0
2007-02-16 06:51:00,96.808,96.825,96.804,96.808,223099999.0
2007-02-16 06:52:00,96.788,96.814,96.782,96.805,188699998.0
2007-02-16 06:53:00,96.816,96.816,96.789,96.795,289799997.0
2007-02-16 06:54:00,96.809,96.819,96.796,96.801,127399999.0
2007-02-16 06:55:00,96.81,96.825,96.801,96.824,220400002.0
2007-02-16 06:56:00,96.807,96.829,96.798,96.811,219099998.0
2007-02-16 06:57:00,96.784,96.801,96.762,96.766,158400001.0
2007-02-16 06:58:00,96.758,96.782,96.758,96.765,183100000.0
2007-02-16 06:59:00,96.732,96.765,96.732,96.757,238900002.0
2007-02-16 07:00:00,96.756,96.762,96.733,96.733,244599996.0
2007-02-16 07:01:00,96.763,96.777,96.75,96.764,242799995.0
2007-02-16 07:02:00,96.765,96.765,96.735,96.742,134600001.0
2007-02-16 07:03:00,96.744,96.771,96.742,96.758,264399997.0
2007-02-16 07:04:00,96.774,96.806,96.774,96.806,145700000.0
2007-02-16 07:05:00,96.8,96.807,96.783,96.79,179100002.0
2007-02-16 07:06:00,96.799,96.799,96.777,96.793,151700000.0
2007-02-16 07:07:00,96.79,96.79,96.76,96.787,267799995.0
2007-02-16 07:08:00,96.788,96.788,96.757,96.778,265500000.0
2007-02-16 07:09:00,96.778,96.778,96.746,96.747,195499996.0
2007-02-16 07:10:00,96.757,96.77,96.753,96.77,119900000.0
2007-02-16 07:11:00,96.763,96.776,96.752,96.769,105700000.0
2007-02-16 07:12:00,96.763,96.773,96.745,96.745,180000000.0
2007-02-16 07:13:00,96.745,96.757,96.727,96.755,218899999.0
2007-02-16 07:14:00,96.735,96.751,96.725,96.735,327799999.0
2007-02-16 07:15:00,96.713,96.73,96.697,96.717,134199998.0
2007-02-16 07:16:00,96.685,96.718,96.685,96.718,198299996.0
2007-02-16 07:17:00,96.699,96.721,96.697,96.712,218099998.0
2007-02-16 07:18:00,96.704,96.72,96.696,96.699,120099999.0
2007-02-16 07:19:00,96.715,96.723,96.7,96.702,244099997.0
2007-02-16 07:20:00,96.699,96.725,96.693,96.705,191999999.0
2007-02-16 07:21:00,96.702,96.711,96.682,96.693,198800000.0
2007-02-16 07:22:00,96.693,96.711,96.687,96.704,36700000.0
2007-02-16 07:23:00,96.712,96.717,96.69,96.695,241299999.0
2007-02-16 07:24:00,96.693,96.711,96.681,96.686,272099994.0
2007-02-16 07:25:00,96.68,96.703,96.675,96.688,283500000.0
2007-02-16 07:26:00,96.68,96.697,96.647,96.696,155599998.0
2007-02-16 07:27:00,96.671,96.7,96.671,96.695,162300002.0
2007-02-16 07:28:00,96.692,96.695,96.674,96.679,174500000.0
2007-02-16 07:29:00,96.679,96.698,96.673,96.692,188900001.0
2007-02-16 07:30:00,96.702,96.705,96.679,96.688,225700000.0
2007-02-16 07:31:00,96.705,96.71,96.691,96.697,222100000.0
2007-02-16 07:32:00,96.696,96.713,96.689,96.702,207700001.0
2007-02-16 07:33:00,96.719,96.723,96.682,96.708,163999997.0
2007-02-16 07:34:00,96.707,96.718,96.688,96.692,181799999.0
2007-02-16 07:35:00,96.691,96.709,96.682,96.708,292599999.0
2007-02-16 07:36:00,96.688,96.713,96.684,96.713,239600000.0
2007-02-16 07:37:00,96.692,96.706,96.676,96.704,313099996.0
2007-02-16 07:38:00,96.683,96.711,96.677,96.69,140699997.0
2007-02-16 07:39:00,96.692,96.692,96.663,96.67,184100000.0
2007-02-16 07:40:00,96.677,96.696,96.677,96.696,26400000.0
2007-02-16 07:41:00,96.698,96.705,96.681,96.7,147700000.0
2007-02-16 07:42:00,96.674,96.701,96.672,96.693,307900000.0
2007-02-16 07:43:00,96.669,96.696,96.668,96.696,306799996.0
2007-02-16 07:44:00,96.693,96.702,96.673,96.697,117200001.0
2007-02-16 07:45:00,96.67,96.699,96.67,96.692,111499998.0
2007-02-16 07:46:00,96.68,96.686,96.647,96.663,222500000.0
2007-02-16 07:47:00,96.669,96.69,96.669,96.69,164400003.0
2007-02-16 07:48:00,96.685,96.687,96.667,96.667,101399999.0
2007-02-16 07:49:00,96.681,96.687,96.667,96.668,173600000.0
2007-02-16 07:50:00,96.678,96.681,96.655,96.656,195099997.0
2007-02-16 07:51:00,96.644,96.657,96.633,96.649,150100001.0
2007-02-16 07:52:00,96.638,96.648,96.62,96.627,228599999.0
2007-02-16 07:53:00,96.632,96.659,96.627,96.643,298400003.0
2007-02-16 07:54:00,96.621,96.648,96.619,96.648,123099998.0
2007-02-16 07:55:00,96.657,96.657,96.628,96.635,154299999.0
2007-02-16 07:56:00,96.666,96.666,96.611,96.631,349799999.0
2007-02-16 07:57:00,96.65,96.662,96.627,96.627,249200003.0
2007-02-16 07:58:00,96.624,96.645,96.624,96.643,82300000.0
2007-02-16 07:59:00,96.642,96.665,96.635,96.663,266700001.0
2007-02-16 08:00:00,96.663,96.666,96.646,96.648,224000001.0
2007-02-16 08:01:00,96.653,96.681,96.653,96.671,272999996.0
2007-02-16 08:02:00,96.652,96.678,96.652,96.672,325200001.0
2007-02-16 08:03:00,96.646,96.673,96.642,96.659,242099997.0
2007-02-16 08:04:00,96.666,96.67,96.643,96.647,147500000.0
2007-02-16 08:05:00,96.625,96.644,96.621,96.641,290600002.0
2007-02-16 08:06:00,96.641,96.641,96.618,96.618,30600000.0
2007-02-16 08:07:00,96.601,96.632,96.601,96.625,207199997.0
2007-02-16 08:08:00,96.627,96.634,96.613,96.615,158399998.0
2007-02-16 08:09:00,96.623,96.642,96.604,96.632,296000003.0
2007-02-16 08:10:00,96.614,96.631,96.614,96.629,61200001.0
2007-02-16 08:11:00,96.623,96.623,96.584,96.584,122500000.0
2007-02-16 08:12:00,96.621,96.628,96.589,96.612,246400001.0
2007-02-16 08:13:00,96.63,96.637,96.602,96.602,206300000.0
2007-02-16 08:14:00,96.652,96.66,96.636,96.636,310900001.0
2007-02-16 08:15:00,96.658,96.658,96.629,96.629,148899999.0
2007-02-16 08:16:00,96.642,96.664,96.629,96.659,221099996.0
2007-02-16 08:17:00,96.66,96.67,96.645,96.645,216000005.0
2007-02-16 08:18:00,96.64,96.67,96.636,96.648,266100003.0
2007-02-16 08:19:00,96.652,96.681,96.627,96.678,328700002.0
2007-02-16 08:20:00,96.655,96.673,96.631,96.649,146900002.0
2007-02-16 08:21:00,96.644,96.659,96.631,96.641,252100000.0
2007-02-16 08:22:00,96.628,96.653,96.627,96.646,190200000.0
2007-02-16 08:23:00,96.632,96.632,96.601,96.601,142100000.0
2007-02-16 08:24:00,96.607,96.62,96.59,96.61,281000004.0
2007-02-16 08:25:00,96.6,96.63,96.6,96.63,118200001.0
2007-02-16 08:26:00,96.619,96.639,96.614,96.635,102999999.0
2007-02-16 08:27:00,96.603,96.641,96.603,96.64,419199998.0
2007-02-16 08:28:00,96.641,96.665,96.625,96.65,206300002.0
2007-02-16 08:29:00,96.65,96.671,96.643,96.656,202399998.0
2007-02-16 08:30:00,96.657,96.672,96.636,96.652,232700000.0
2007-02-16 08:31:00,96.652,96.665,96.639,96.665,176300001.0
2007-02-16 08:32:00,96.657,96.658,96.632,96.647,207400000.0
2007-02-16 08:33:00,96.652,96.675,96.637,96.637,188500001.0
2007-02-16 08:34:00,96.652,96.654,96.628,96.634,323399997.0
2007-02-16 08:35:00,96.643,96.649,96.628,96.637,169499999.0
2007-02-16 08:36:00,96.634,96.644,96.613,96.614,311200000.0
2007-02-16 08:37:00,96.619,96.641,96.606,96.613,240000005.0
2007-02-16 08:38:00,96.625,96.639,96.611,96.627,161599999.0
2007-02-16 08:39:00,96.624,96.643,96.593,96.627,222299998.0
2007-02-16 08:40:00,96.647,96.647,96.624,96.631,178400000.0
2007-02-16 08:41:00,96.63,96.646,96.623,96.634,193800000.0
2007-02-16 08:42:00,96.635,96.635,96.585,96.598,285600002.0
2007-02-16 08:43:00,96.59,96.61,96.586,96.61,260799999.0
2007-02-16 08:44:00,96.617,96.617,96.577,96.577,203199998.0
2007-02-16 08:45:00,96.602,96.613,96.594,96.612,205599999.0
2007-02-16 08:46:00,96.591,96.605,96.581,96.584,279700003.0
2007-02-16 08:47:00,96.585,96.606,96.572,96.586,248700000.0
2007-02-16 08:48:00,96.585,96.606,96.572,96.584,289600002.0
2007-02-16 08:49:00,96.578,96.606,96.578,96.606,287600001.0
2007-02-16 08:50:00,96.598,96.615,96.576,96.589,116599999.0
2007-02-16 08:51:00,96.577,96.606,96.56,96.591,300900003.0
2007-02-16 08:52:00,96.606,96.614,96.59,96.591,207500002.0
2007-02-16 08:53:00,96.618,96.621,96.588,96.591,276099997.0
2007-02-16 08:54:00,96.595,96.615,96.595,96.595,360700002.0
2007-02-16 08:55:00,96.582,96.603,96.582,96.602,250500001.0
2007-02-16 08:56:00,96.592,96.607,96.573,96.593,209399999.0
2007-02-16 08:57:00,96.576,96.599,96.568,96.591,267400003.0
2007-02-16 08:58:00,96.576,96.592,96.563,96.592,197900000.0
2007-02-16 08:59:00,96.585,96.585,96.56,96.565,124700000.0
2007-02-16 09:00:00,96.576,96.602,96.564,96.602,278400003.0
2007-02-16 09:01:00,96.596,96.604,96.582,96.582,249300001.0
2007-02-16 09:02:00,96.597,96.597,96.573,96.58,205799997.0
2007-02-16 09:03:00,96.584,96.594,96.57,96.58,295800002.0
2007-02-16 09:04:00,96.553,96.58,96.553,96.571,219800004.0
2007-02-16 09:05:00,96.563,96.579,96.546,96.579,196199998.0
2007-02-16 09:06:00,96.588,96.588,96.557,96.557,275000003.0
2007-02-16 09:07:00,96.59,96.602,96.572,96.576,208400004.0
2007-02-16 09:08:00,96.561,96.609,96.561,96.598,132100001.0
2007-02-16 09:09:00,96.581,96.613,96.58,96.608,203799998.0
2007-02-16 09:10:00,96.58,96.602,96.58,96.588,255900002.0
2007-02-16 09:11:00,96.606,96.618,96.596,96.615,97700000.0
2007-02-16 09:12:00,96.612,96.612,96.583,96.596,211700000.0
2007-02-16 09:13:00,96.581,96.601,96.575,96.6,308899998.0
2007-02-16 09:14:00,96.59,96.601,96.574,96.578,330000001.0
2007-02-16 09:15:00,96.579,96.599,96.576,96.577,144099999.0
2007-02-16 09:16:00,96.599,96.616,96.597,96.616,44200000.0
2007-02-16 09:17:00,96.621,96.647,96.619,96.642,179499997.0
2007-02-16 09:18:00,96.647,96.664,96.631,96.634,219899996.0
2007-02-16 09:19:00,96.626,96.633,96.604,96.614,282700001.0
2007-02-16 09:20:00,96.633,96.649,96.622,96.645,256799996.0
2007-02-16 09:21:00,96.64,96.64,96.614,96.617,179400002.0
2007-02-16 09:22:00,96.632,96.646,96.617,96.634,223900001.0
2007-02-16 09:23:00,96.651,96.651,96.625,96.631,242499998.0
2007-02-16 09:24:00,96.641,96.667,96.63,96.636,154399998.0
2007-02-16 09:25:00,96.655,96.672,96.625,96.652,221199999.0
2007-02-16 09:26:00,96.674,96.683,96.658,96.68,113699998.0
2007-02-16 09:27:00,96.685,96.691,96.665,96.684,250299995.0
2007-02-16 09:28:00,96.68,96.68,96.64,96.646,385200005.0
2007-02-16 09:29:00,96.65,96.665,96.625,96.639,190199997.0
2007-02-16 09:30:00,96.624,96.646,96.607,96.646,204800002.0
2007-02-16 09:31:00,96.654,96.66,96.636,96.66,287999998.0
2007-02-16 09:32:00,96.636,96.66,96.636,96.66,348699997.0
2007-02-16 09:33:00,96.644,96.657,96.629,96.65,229199998.0
2007-02-16 09:34:00,96.63,96.657,96.63,96.647,270400003.0
2007-02-16 09:35:00,96.645,96.648,96.611,96.611,116599999.0
2007-02-16 09:36:00,96.64,96.644,96.619,96.624,280400000.0
2007-02-16 09:37:00,96.629,96.656,96.62,96.645,283999997.0
2007-02-16 09:38:00,96.637,96.654,96.615,96.646,448499999.0
2007-02-16 09:39:00,96.631,96.635,96.606,96.635,136700000.0
2007-02-16 09:40:00,96.642,96.642,96.615,96.615,271400001.0
2007-02-16 09:41:00,96.633,96.646,96.612,96.631,138100000.0
2007-02-16 09:42:00,96.635,96.659,96.616,96.659,205800001.0
2007-02-16 09:43:00,96.649,96.685,96.633,96.657,134100001.0
2007-02-16 09:44:00,96.687,96.687,96.655,96.66,221699999.0
2007-02-16 09:45:00,96.677,96.678,96.647,96.65,137299999.0
2007-02-16 09:46:00,96.667,96.667,96.64,96.641,145800000.0
2007-02-16 09:47:00,96.643,96.668,96.638,96.652,239200005.0
2007-02-16 09:48:00,96.645,96.665,96.636,96.663,141100000.0
2007-02-16 09:49:00,96.662,96.669,96.645,96.645,120200000.0
2007-02-16 09:50:00,96.649,96.672,96.649,96.671,341099997.0
2007-02-16 09:51:00,96.675,96.682,96.645,96.662,196999995.0
2007-02-16 09:52:00,96.666,96.695,96.646,96.681,247999997.0
2007-02-16 09:53:00,96.688,96.705,96.673,96.691,184799997.0
2007-02-16 09:54:00,96.689,96.703,96.683,96.693,144000000.0
2007-02-16 09:55:00,96.684,96.701,96.666,96.675,172699999.0
2007-02-16 09:56:00,96.677,96.703,96.676,96.692,258999998.0
2007-02-16 09:57:00,96.689,96.699,96.675,96.677,288799998.0
2007-02-16 09:58:00,96.693,96.709,96.67,96.691,239200000.0
2007-02-16 09:59:00,96.703,96.721,96.673,96.673,227600001.0
2007-02-16 10:00:00,96.652,96.674,96.652,96.663,84000000.0
2007-02-16 10:01:00,96.628,96.645,96.59,96.615,299299999.0
2007-02-16 10:02:00,96.598,96.622,96.597,96.62,293800004.0
2007-02-16 10:03:00,96.62,96.642,96.608,96.62,256899996.0
2007-02-16 10:04:00,96.643,96.645,96.615,96.634,322099995.0
2007-02-16 10:05:00,96.63,96.63,96.59,96.603,228400002.0
2007-02-16 10:06:00,96.624,96.632,96.599,96.617,240599999.0
2007-02-16 10:07:00,96.613,96.613,96.575,96.598,227500000.0
2007-02-16 10:08:00,96.563,96.594,96.562,96.594,281699999.0
2007-02-16 10:09:00,96.581,96.612,96.581,96.602,388600000.0
2007-02-16 10:10:00,96.566,96.605,96.566,96.587,179099999.0
2007-02-16 10:11:00,96.607,96.609,96.571,96.576,154300003.0
2007-02-16 10:12:00,96.58,96.597,96.562,96.567,335499996.0
2007-02-16 10:13:00,96.602,96.614,96.586,96.586,95599998.0
2007-02-16 10:14:00,96.568,96.59,96.567,96.585,266700000.0
2007-02-16 10:15:00,96.589,96.667,96.574,96.643,182799999.0
2007-02-16 10:16:00,96.617,96.641,96.603,96.63,270199996.0
2007-02-16 10:17:00,96.615,96.619,96.592,96.601,135899999.0
2007-02-16 10:18:00,96.621,96.65,96.621,96.643,150600000.0
2007-02-16 10:19:00,96.614,96.642,96.61,96.625,341099997.0
2007-02-16 10:20:00,96.619,96.632,96.592,96.628,371600000.0
2007-02-16 10:21:00,96.604,96.631,96.604,96.615,271899997.0
2007-02-16 10:22:00,96.607,96.621,96.592,96.606,454199996.0
2007-02-16 10:23:00,96.6,96.628,96.599,96.62,336600006.0
2007-02-16 10:24:00,96.626,96.641,96.604,96.641,247899997.0
2007-02-16 10:25:00,96.639,96.653,96.628,96.634,151500000.0
2007-02-16 10:26:00,96.655,96.662,96.622,96.622,209799998.0
2007-02-16 10:27:00,96.613,96.613,96.58,96.58,173999997.0
2007-02-16 10:28:00,96.593,96.603,96.569,96.595,359700001.0
2007-02-16 10:29:00,96.574,96.605,96.566,96.605,238900003.0
2007-02-16 10:30:00,96.589,96.608,96.577,96.595,163800000.0
2007-02-16 10:31:00,96.608,96.613,96.574,96.59,190700000.0
2007-02-16 10:32:00,96.607,96.609,96.585,96.592,220399998.0
2007-02-16 10:33:00,96.575,96.59,96.53,96.539,202900001.0
2007-02-16 10:34:00,96.533,96.572,96.53,96.572,363000004.0
2007-02-16 10:35:00,96.585,96.585,96.545,96.557,109699999.0
2007-02-16 10:36:00,96.549,96.549,96.508,96.522,306699998.0
2007-02-16 10:37:00,96.514,96.54,96.514,96.533,283600005.0
2007-02-16 10:38:00,96.54,96.546,96.516,96.538,251899999.0
2007-02-16 10:39:00,96.552,96.552,96.524,96.535,202400003.0
2007-02-16 10:40:00,96.516,96.566,96.516,96.565,188700001.0
2007-02-16 10:41:00,96.549,96.569,96.545,96.566,199000001.0
2007-02-16 10:42:00,96.565,96.569,96.542,96.554,264900002.0
2007-02-16 10:43:00,96.558,96.604,96.551,96.582,283900000.0
2007-02-16 10:44:00,96.601,96.624,96.588,96.605,421899996.0
2007-02-16 10:45:00,96.606,96.618,96.598,96.615,332600003.0
2007-02-16 10:46:00,96.609,96.656,96.606,96.634,228200000.0
2007-02-16 10:47:00,96.656,96.656,96.634,96.647,197700000.0
2007-02-16 10:48:00,96.654,96.654,96.614,96.632,238599998.0
2007-02-16 10:49:00,96.64,96.65,96.617,96.633,163299999.0
2007-02-16 10:50:00,96.642,96.642,96.617,96.617,144000001.0
2007-02-16 10:51:00,96.629,96.642,96.618,96.627,236500005.0
2007-02-16 10:52:00,96.6,96.627,96.6,96.625,263299998.0
2007-02-16 10:53:00,96.63,96.633,96.605,96.605,279899996.0
2007-02-16 10:54:00,96.617,96.626,96.566,96.604,245199998.0
2007-02-16 10:55:00,96.612,96.646,96.612,96.633,271400000.0
2007-02-16 10:56:00,96.604,96.625,96.588,96.625,214500001.0
2007-02-16 10:57:00,96.621,96.636,96.616,96.627,294699998.0
2007-02-16 10:58:00,96.62,96.636,96.601,96.621,349400001.0
2007-02-16 10:59:00,96.621,96.646,96.617,96.632,228400000.0
2007-02-16 11:00:00,96.628,96.628,96.596,96.596,179699997.0
2007-02-16 11:01:00,96.64,96.644,96.622,96.625,244499995.0
2007-02-16 11:02:00,96.643,96.656,96.621,96.628,223200001.0
2007-02-16 11:03:00,96.657,96.667,96.642,96.642,193000000.0
2007-02-16 11:04:00,96.65,96.667,96.641,96.667,165600000.0
2007-02-16 11:05:00,96.659,96.667,96.636,96.636,440000000.0
2007-02-16 11:06:00,96.646,96.646,96.607,96.616,196099997.0
2007-02-16 11:07:00,96.61,96.641,96.61,96.635,243300000.0
2007-02-16 11:08:00,96.625,96.627,96.599,96.6,272099999.0
2007-02-16 11:09:00,96.627,96.635,96.611,96.617,272600003.0
2007-02-16 11:10:00,96.627,96.633,96.61,96.611,307800003.0
2007-02-16 11:11:00,96.595,96.635,96.595,96.633,346000003.0
2007-02-16 11:12:00,96.639,96.647,96.624,96.637,206099999.0
2007-02-16 11:13:00,96.635,96.641,96.618,96.627,180600002.0
2007-02-16 11:14:00,96.634,96.646,96.617,96.625,241599999.0
2007-02-16 11:15:00,96.642,96.662,96.628,96.629,433599995.0
2007-02-16 11:16:00,96.638,96.662,96.614,96.641,161699999.0
2007-02-16 11:17:00,96.678,96.707,96.666,96.688,156900002.0
2007-02-16 11:18:00,96.702,96.732,96.702,96.732,314800002.0
2007-02-16 11:19:00,96.723,96.739,96.707,96.707,227100000.0
2007-02-16 11:20:00,96.706,96.712,96.675,96.698,348899995.0
2007-02-16 11:21:00,96.716,96.716,96.682,96.708,340599994.0
2007-02-16 11:22:00,96.698,96.721,96.678,96.705,285899998.0
2007-02-16 11:23:00,96.701,96.731,96.699,96.731,275100001.0
2007-02-16 11:24:00,96.726,96.731,96.707,96.731,172599998.0
2007-02-16 11:25:00,96.725,96.725,96.689,96.692,210200000.0
2007-02-16 11:26:00,96.722,96.722,96.686,96.691,346000002.0
2007-02-16 11:27:00,96.686,96.702,96.661,96.677,300400000.0
2007-02-16 11:28:00,96.682,96.682,96.631,96.631,168599999.0
2007-02-16 11:29:00,96.655,96.665,96.619,96.646,283500002.0
2007-02-16 11:30:00,96.639,96.659,96.611,96.618,290699997.0
2007-02-16 11:31:00,96.612,96.612,96.582,96.587,135600000.0
2007-02-16 11:32:00,96.619,96.633,96.6,96.601,256600001.0
2007-02-16 11:33:00,96.599,96.615,96.581,96.581,185999999.0
2007-02-16 11:34:00,96.592,96.632,96.592,96.62,315399998.0
2007-02-16 11:35:00,96.612,96.63,96.596,96.619,123500001.0
2007-02-16 11:36:00,96.626,96.631,96.602,96.602,132699998.0
2007-02-16 11:37:00,96.605,96.629,96.589,96.595,202500000.0
2007-02-16 11:38:00,96.611,96.622,96.598,96.601,300699998.0
2007-02-16 11:39:00,96.601,96.625,96.596,96.616,195300001.0
2007-02-16 11:40:00,96.619,96.631,96.599,96.617,336599995.0
2007-02-16 11:41:00,96.617,96.634,96.607,96.62,315499996.0
2007-02-16 11:42:00,96.62,96.641,96.61,96.621,322999998.0
2007-02-16 11:43:00,96.639,96.659,96.628,96.63,211099998.0
2007-02-16 11:44:00,96.645,96.65,96.628,96.633,323199998.0
2007-02-16 11:45:00,96.635,96.652,96.621,96.644,313299996.0
2007-02-16 11:46:00,96.619,96.644,96.618,96.64,291199998.0
2007-02-16 11:47:00,96.617,96.639,96.614,96.638,136299997.0
2007-02-16 11:48:00,96.631,96.64,96.606,96.609,111900001.0
2007-02-16 11:49:00,96.611,96.628,96.592,96.603,366299999.0
2007-02-16 11:50:00,96.613,96.642,96.613,96.638,219800001.0
2007-02-16 11:51:00,96.624,96.647,96.622,96.644,251099999.0
2007-02-16 11:52:00,96.628,96.645,96.613,96.644,331699997.0
2007-02-16 11:53:00,96.648,96.648,96.619,96.632,304099998.0
2007-02-16 11:54:00,96.62,96.64,96.615,96.633,195500001.0
2007-02-16 11:55:00,96.624,96.645,96.62,96.631,273499999.0
2007-02-16 11:56:00,96.637,96.65,96.624,96.65,124000000.0
2007-02-16 11:57:00,96.645,96.651,96.628,96.634,199099996.0
2007-02-16 11:58:00,96.623,96.648,96.616,96.645,197200002.0
2007-02-16 11:59:00,96.618,96.635,96.583,96.593,311600001.0
2007-02-16 12:00:00,96.6,96.6,96.572,96.587,346200000.0
2007-02-16 12:01:00,96.587,96.594,96.573,96.575,163699998.0
2007-02-16 12:02:00,96.58,96.587,96.539,96.573,149899998.0
2007-02-16 12:03:00,96.569,96.596,96.56,96.596,161999996.0
2007-02-16 12:04:00,96.583,96.616,96.581,96.616,204900001.0
2007-02-16 12:05:00,96.589,96.609,96.585,96.609,168999995.0
2007-02-16 12:06:00,96.62,96.621,96.593,96.607,290200003.0
2007-02-16 12:07:00,96.61,96.628,96.596,96.599,384800002.0
2007-02-16 12:08:00,96.605,96.625,96.604,96.617,175199999.0
2007-02-16 12:09:00,96.602,96.625,96.6,96.615,199300001.0
2007-02-16 12:10:00,96.597,96.613,96.59,96.603,288299998.0
2007-02-16 12:11:00,96.603,96.611,96.585,96.607,291100004.0
2007-02-16 12:12:00,96.603,96.619,96.585,96.587,258099996.0
2007-02-16 12:13:00,96.599,96.61,96.579,96.599,298200000.0
2007-02-16 12:14:00,96.618,96.632,96.601,96.628,421900001.0
2007-02-16 12:15:00,96.613,96.628,96.588,96.615,97800000.0
2007-02-16 12:16:00,96.596,96.62,96.596,96.607,182299999.0
2007-02-16 12:17:00,96.588,96.616,96.573,96.59,276999997.0
2007-02-16 12:18:00,96.572,96.59,96.559,96.579,142800000.0
2007-02-16 12:19:00,96.57,96.592,96.566,96.582,261700000.0
2007-02-16 12:20:00,96.58,96.58,96.551,96.555,264699999.0
2007-02-16 12:21:00,96.56,96.56,96.522,96.527,250699998.0
2007-02-16 12:22:00,96.543,96.558,96.526,96.538,222199998.0
2007-02-16 12:23:00,96.566,96.572,96.539,96.561,176399999.0
2007-02-16 12:24:00,96.56,96.57,96.549,96.556,244699998.0
2007-02-16 12:25:00,96.535,96.558,96.535,96.556,166999999.0
2007-02-16 12:26:00,96.566,96.578,96.545,96.568,139600002.0
2007-02-16 12:27:00,96.571,96.571,96.548,96.551,259100002.0
2007-02-16 12:28:00,96.565,96.57,96.545,96.553,221400000.0
2007-02-16 12:29:00,96.576,96.578,96.553,96.566,330100003.0
2007-02-16 12:30:00,96.567,96.573,96.549,96.553,191799999.0
2007-02-16 12:31:00,96.575,96.584,96.557,96.558,206800001.0
2007-02-16 12:32:00,96.571,96.576,96.549,96.562,173400002.0
2007-02-16 12:33:00,96.557,96.58,96.557,96.575,169399997.0
2007-02-16 12:34:00,96.58,96.58,96.561,96.561,70100000.0
2007-02-16 12:35:00,96.572,96.578,96.555,96.566,147399998.0
2007-02-16 12:36:00,96.574,96.574,96.551,96.569,215800001.0
2007-02-16 12:37:00,96.548,96.564,96.548,96.561,87500000.0
2007-02-16 12:38:00,96.549,96.563,96.539,96.551,163800001.0
2007-02-16 12:39:00,96.539,96.573,96.539,96.573,176900002.0
2007-02-16 12:40:00,96.56,96.56,96.522,96.522,91699999.0
2007-02-16 12:41:00,96.526,96.526,96.5,96.507,187000000.0
2007-02-16 12:42:00,96.501,96.522,96.496,96.506,274600000.0
2007-02-16 12:43:00,96.518,96.523,96.503,96.523,241200001.0
2007-02-16 12:44:00,96.526,96.528,96.496,96.496,135400000.0
2007-02-16 12:45:00,96.497,96.541,96.497,96.527,378400002.0
2007-02-16 12:46:00,96.525,96.536,96.51,96.517,326900002.0
2007-02-16 12:47:00,96.513,96.533,96.503,96.516,227499997.0
2007-02-16 12:48:00,96.508,96.526,96.502,96.517,259899998.0
2007-02-16 12:49:00,96.503,96.523,96.496,96.499,264399995.0
2007-02-16 12:50:00,96.491,96.503,96.479,96.487,262300002.0
2007-02-16 12:51:00,96.496,96.502,96.479,96.485,241599998.0
2007-02-16 12:52:00,96.483,96.497,96.464,96.484,167699999.0
2007-02-16 12:53:00,96.465,96.489,96.42,96.459,87699998.0
2007-02-16 12:54:00,96.476,96.497,96.473,96.497,108900000.0
2007-02-16 12:55:00,96.47,96.504,96.47,96.498,292500003.0
2007-02-16 12:56:00,96.466,96.504,96.466,96.499,96999999.0
2007-02-16 12:57:00,96.502,96.51,96.49,96.495,98299998.0
2007-02-16 12:58:00,96.518,96.536,96.505,96.513,271100001.0
2007-02-16 12:59:00,96.518,96.538,96.499,96.522,217900000.0
2007-02-16 13:00:00,96.531,96.531,96.5,96.51,317299998.0
2007-02-16 13:01:00,96.529,96.529,96.503,96.503,212299998.0
2007-02-16 13:02:00,96.513,96.539,96.491,96.514,343800001.0
2007-02-16 13:03:00,96.507,96.531,96.5,96.5,317499994.0
2007-02-16 13:04:00,96.506,96.508,96.463,96.463,318299999.0
2007-02-16 13:05:00,96.455,96.456,96.426,96.426,193399997.0
2007-02-16 13:06:00,96.408,96.432,96.396,96.397,335399998.0
2007-02-16 13:07:00,96.386,96.421,96.385,96.407,344000002.0
2007-02-16 13:08:00,96.419,96.433,96.407,96.413,188499997.0
2007-02-16 13:09:00,96.396,96.428,96.395,96.42,227499995.0
2007-02-16 13:10:00,96.412,96.432,96.405,96.418,146499997.0
2007-02-16 13:11:00,96.417,96.424,96.397,96.419,235500000.0
2007-02-16 13:12:00,96.423,96.437,96.408,96.418,377400002.0
2007-02-16 13:13:00,96.424,96.456,96.424,96.453,227399998.0
2007-02-16 13:14:00,96.457,96.46,96.434,96.446,305200000.0
2007-02-16 13:15:00,96.422,96.442,96.406,96.428,209199999.0
2007-02-16 13:16:00,96.419,96.439,96.409,96.439,313999998.0
2007-02-16 13:17:00,96.416,96.435,96.374,96.426,122299999.0
2007-02-16 13:18:00,96.413,96.437,96.407,96.433,212900000.0
2007-02-16 13:19:00,96.432,96.441,96.417,96.417,289800000.0
2007-02-16 13:20:00,96.42,96.439,96.417,96.424,297500001.0
2007-02-16 13:21:00,96.431,96.446,96.419,96.419,217200000.0
2007-02-16 13:22:00,96.433,96.44,96.412,96.415,288099997.0
2007-02-16 13:23:00,96.43,96.444,96.418,96.43,161299998.0
2007-02-16 13:24:00,96.439,96.445,96.427,96.431,153100001.0
2007-02-16 13:25:00,96.429,96.45,96.428,96.445,334700005.0
2007-02-16 13:26:00,96.446,96.446,96.412,96.428,275099996.0
2007-02-16 13:27:00,96.437,96.447,96.419,96.419,102900000.0
2007-02-16 13:28:00,96.451,96.451,96.41,96.41,185999996.0
2007-02-16 13:29:00,96.436,96.436,96.396,96.403,263099999.0
2007-02-16 13:30:00,96.427,96.437,96.401,96.42,238299999.0
2007-02-16 13:31:00,96.417,96.438,96.413,96.438,277700002.0
2007-02-16 13:32:00,96.405,96.438,96.405,96.428,229999997.0
2007-02-16 13:33:00,96.419,96.419,96.396,96.399,175900002.0
2007-02-16 13:34:00,96.415,96.433,96.411,96.414,134600000.0
2007-02-16 13:35:00,96.427,96.43,96.4,96.43,373100001.0
2007-02-16 13:36:00,96.417,96.425,96.394,96.411,234500000.0
2007-02-16 13:37:00,96.408,96.423,96.389,96.412,99799997.0
2007-02-16 13:38:00,96.402,96.402,96.356,96.356,103400000.0
2007-02-16 13:39:00,96.379,96.402,96.369,96.402,169199999.0
2007-02-16 13:40:00,96.385,96.398,96.374,96.393,187200000.0
2007-02-16 13:41:00,96.387,96.413,96.387,96.406,291099995.0
2007-02-16 13:42:00,96.387,96.41,96.376,96.41,212099999.0
2007-02-16 13:43:00,96.404,96.417,96.392,96.412,290000000.0
2007-02-16 13:44:00,96.403,96.415,96.394,96.411,145900000.0
2007-02-16 13:45:00,96.411,96.411,96.373,96.373,272400000.0
2007-02-16 13:46:00,96.369,96.401,96.369,96.396,142900003.0
2007-02-16 13:47:00,96.372,96.379,96.348,96.367,220500001.0
2007-02-16 13:48:00,96.349,96.382,96.349,96.367,242499998.0
2007-02-16 13:49:00,96.392,96.392,96.36,96.36,229299999.0
2007-02-16 13:50:00,96.374,96.387,96.359,96.373,325100002.0
2007-02-16 13:51:00,96.397,96.428,96.389,96.428,180099999.0
2007-02-16 13:52:00,96.383,96.419,96.383,96.414,237399999.0
2007-02-16 13:53:00,96.388,96.42,96.388,96.405,364800005.0
2007-02-16 13:54:00,96.384,96.415,96.376,96.4,229800000.0
2007-02-16 13:55:00,96.406,96.433,96.4,96.415,204900003.0
2007-02-16 13:56:00,96.457,96.486,96.457,96.485,208000000.0
2007-02-16 13:57:00,96.465,96.481,96.441,96.442,319699998.0
2007-02-16 13:58:00,96.444,96.456,96.42,96.433,139300000.0
2007-02-16 13:59:00,96.459,96.477,96.453,96.465,222400001.0
2007-02-16 14:00:00,96.484,96.484,96.449,96.467,281699996.0
2007-02-16 14:01:00,96.483,96.485,96.45,96.461,298099997.0
2007-02-16 14:02:00,96.446,96.469,96.428,96.448,242199999.0
2007-02-16 14:03:00,96.438,96.488,96.438,96.488,144299996.0
2007-02-16 14:04:00,96.498,96.505,96.473,96.477,283700000.0
2007-02-16 14:05:00,96.501,96.532,96.501,96.532,162900001.0
2007-02-16 14:06:00,96.514,96.554,96.514,96.54,250699997.0
2007-02-16 14:07:00,96.537,96.538,96.498,96.498,214300004.0
2007-02-16 14:08:00,96.53,96.54,96.516,96.52,140800000.0
2007-02-16 14:09:00,96.518,96.54,96.516,96.54,139899997.0
2007-02-16 14:10:00,96.542,96.547,96.507,96.533,265000000.0
2007-02-16 14:11:00,96.525,96.542,96.521,96.537,134099998.0
2007-02-16 14:12:00,96.525,96.538,96.509,96.524,216099999.0
2007-02-16 14:13:00,96.518,96.53,96.488,96.51,129499999.0
2007-02-16 14:14:00,96.51,96.532,96.503,96.511,289699998.0
2007-02-16 14:15:00,96.527,96.546,96.512,96.523,311300001.0
2007-02-16 14:16:00,96.513,96.542,96.513,96.53,123700000.0
2007-02-16 14:17:00,96.527,96.534,96.496,96.496,151300000.0
2007-02-16 14:18:00,96.537,96.561,96.525,96.554,141200000.0
2007-02-16 14:19:00,96.549,96.562,96.535,96.55,200600001.0
2007-02-16 14:20:00,96.557,96.581,96.551,96.557,244199999.0
2007-02-16 14:21:00,96.576,96.584,96.559,96.559,298699994.0
2007-02-16 14:22:00,96.535,96.568,96.527,96.551,259799996.0
2007-02-16 14:23:00,96.518,96.541,96.509,96.53,213299999.0
2007-02-16 14:24:00,96.521,96.54,96.506,96.533,229599999.0
2007-02-16 14:25:00,96.515,96.536,96.499,96.52,190899999.0
2007-02-16 14:26:00,96.493,96.52,96.477,96.52,194100000.0
2007-02-16 14:27:00,96.503,96.525,96.502,96.508,199100003.0
2007-02-16 14:28:00,96.512,96.527,96.506,96.506,97999999.0
2007-02-16 14:29:00,96.524,96.537,96.499,96.52,330499997.0
2007-02-16 14:30:00,96.494,96.511,96.472,96.503,309400000.0
2007-02-16 14:31:00,96.51,96.521,96.456,96.514,290999999.0
2007-02-16 14:32:00,96.48,96.51,96.48,96.505,210700003.0
2007-02-16 14:33:00,96.503,96.505,96.486,96.49,138799999.0
2007-02-16 14:34:00,96.488,96.513,96.48,96.508,167899999.0
2007-02-16 14:35:00,96.522,96.536,96.506,96.515,155700000.0
2007-02-16 14:36:00,96.497,96.525,96.497,96.525,238300000.0
2007-02-16 14:37:00,96.526,96.53,96.503,96.51,154799999.0
2007-02-16 14:38:00,96.495,96.518,96.492,96.497,157500001.0
2007-02-16 14:39:00,96.512,96.527,96.493,96.513,296499995.0
2007-02-16 14:40:00,96.503,96.516,96.497,96.509,88000000.0
2007-02-16 14:41:00,96.508,96.514,96.491,96.497,129099998.0
2007-02-16 14:42:00,96.502,96.52,96.502,96.52,10200000.0
2007-02-16 14:43:00,96.507,96.519,96.49,96.512,135499999.0
2007-02-16 14:44:00,96.47,96.492,96.44,96.471,163000002.0
2007-02-16 14:45:00,96.443,96.471,96.435,96.471,298499999.0
2007-02-16 14:46:00,96.453,96.462,96.435,96.449,178300001.0
2007-02-16 14:47:00,96.451,96.471,96.437,96.45,192899997.0
2007-02-16 14:48:00,96.477,96.477,96.443,96.458,189400001.0
2007-02-16 14:49:00,96.449,96.491,96.449,96.47,185799999.0
2007-02-16 14:50:00,96.466,96.487,96.453,96.483,337499997.0
2007-02-16 14:51:00,96.499,96.499,96.475,96.475,192599998.0
2007-02-16 14:52:00,96.482,96.522,96.482,96.51,226999999.0
2007-02-16 14:53:00,96.486,96.518,96.486,96.507,189999999.0
2007-02-16 14:54:00,96.483,96.506,96.473,96.49,235099998.0
2007-02-16 14:55:00,96.496,96.496,96.464,96.464,369600000.0
2007-02-16 14:56:00,96.458,96.473,96.441,96.455,173100004.0
2007-02-16 14:57:00,96.457,96.461,96.429,96.429,289199999.0
2007-02-16 14:58:00,96.441,96.441,96.394,96.396,246700002.0
2007-02-16 14:59:00,96.411,96.438,96.366,96.438,201200001.0
2007-02-16 15:00:00,96.415,96.432,96.4,96.414,192899999.0
2007-02-16 15:01:00,96.427,96.427,96.396,96.409,207100001.0
2007-02-16 15:02:00,96.407,96.424,96.39,96.405,255500000.0
2007-02-16 15:03:00,96.388,96.412,96.388,96.397,392700000.0
2007-02-16 15:04:00,96.375,96.397,96.367,96.387,227800000.0
2007-02-16 15:05:00,96.378,96.4,96.37,96.387,182599999.0
2007-02-16 15:06:00,96.397,96.405,96.385,96.405,66400000.0
2007-02-16 15:07:00,96.403,96.409,96.382,96.406,380199998.0
2007-02-16 15:08:00,96.39,96.411,96.39,96.402,174400000.0
2007-02-16 15:09:00,96.399,96.414,96.386,96.391,274500004.0
2007-02-16 15:10:00,96.408,96.424,96.397,96.405,186099998.0
2007-02-16 15:11:00,96.403,96.403,96.379,96.384,92100000.0
2007-02-16 15:12:00,96.368,96.392,96.354,96.392,213900000.0
2007-02-16 15:13:00,96.396,96.4,96.374,96.379,248199998.0
2007-02-16 15:14:00,96.39,96.39,96.36,96.36,283499996.0
2007-02-16 15:15:00,96.356,96.38,96.35,96.365,269299999.0
2007-02-16 15:16:00,96.363,96.383,96.344,96.361,279000003.0
2007-02-16 15:17:00,96.38,96.388,96.36,96.375,192600000.0
2007-02-16 15:18:00,96.372,96.389,96.37,96.382,131600001.0
2007-02-16 15:19:00,96.383,96.395,96.352,96.352,252700002.0
2007-02-16 15:20:00,96.376,96.404,96.356,96.39,226100004.0
2007-02-16 15:21:00,96.381,96.427,96.364,96.424,198099997.0
2007-02-16 15:22:00,96.407,96.43,96.363,96.428,196099997.0
2007-02-16 15:23:00,96.435,96.435,96.401,96.408,227299999.0
2007-02-16 15:24:00,96.421,96.437,96.409,96.433,246000002.0
2007-02-16 15:25:00,96.434,96.458,96.42,96.44,145699999.0
2007-02-16 15:26:00,96.463,96.472,96.437,96.442,157199999.0
2007-02-16 15:27:00,96.437,96.465,96.431,96.437,250199996.0
2007-02-16 15:28:00,96.417,96.432,96.399,96.412,228899999.0
2007-02-16 15:29:00,96.378,96.413,96.377,96.404,431700003.0
2007-02-16 15:30:00,96.418,96.447,96.406,96.435,229699998.0
2007-02-16 15:31:00,96.457,96.458,96.408,96.44,262500001.0
2007-02-16 15:32:00,96.407,96.432,96.399,96.432,178500002.0
2007-02-16 15:33:00,96.408,96.447,96.408,96.42,329900004.0
2007-02-16 15:34:00,96.432,96.451,96.41,96.449,292699999.0
2007-02-16 15:35:00,96.428,96.458,96.427,96.435,324100002.0
2007-02-16 15:36:00,96.447,96.458,96.432,96.432,296100002.0
2007-02-16 15:37:00,96.414,96.434,96.41,96.425,154499998.0
2007-02-16 15:38:00,96.424,96.438,96.401,96.431,381999992.0
2007-02-16 15:39:00,96.436,96.438,96.418,96.419,200999999.0
2007-02-16 15:40:00,96.443,96.452,96.413,96.44,290100002.0
2007-02-16 15:41:00,96.418,96.444,96.396,96.396,342300003.0
2007-02-16 15:42:00,96.396,96.415,96.381,96.387,316799999.0
2007-02-16 15:43:00,96.405,96.409,96.374,96.392,204800001.0
2007-02-16 15:44:00,96.392,96.406,96.362,96.387,266700000.0
2007-02-16 15:45:00,96.375,96.401,96.373,96.388,146899999.0
2007-02-16 15:46:00,96.365,96.397,96.354,96.373,356100001.0
2007-02-16 15:47:00,96.351,96.387,96.343,96.387,258100001.0
2007-02-16 15:48:00,96.39,96.401,96.376,96.376,285499999.0
2007-02-16 15:49:00,96.374,96.374,96.315,96.315,304599997.0
2007-02-16 15:50:00,96.323,96.377,96.323,96.358,212500003.0
2007-02-16 15:51:00,96.364,96.388,96.355,96.375,300800003.0
2007-02-16 15:52:00,96.395,96.401,96.361,96.381,414599998.0
2007-02-16 15:53:00,96.368,96.429,96.368,96.429,193100000.0
2007-02-16 15:54:00,96.437,96.443,96.402,96.421,387000000.0
2007-02-16 15:55:00,96.394,96.414,96.367,96.382,152900000.0
2007-02-16 15:56:00,96.384,96.4,96.351,96.376,263500007.0
2007-02-16 15:57:00,96.38,96.407,96.38,96.407,269900000.0
2007-02-16 15:58:00,96.414,96.421,96.382,96.393,278700004.0
2007-02-16 15:59:00,96.388,96.412,96.385,96.399,243699998.0
2007-02-16 16:00:00,96.378,96.408,96.378,96.408,222599996.0
2007-02-16 16:01:00,96.409,96.417,96.376,96.409,254399996.0
2007-02-16 16:02:00,96.422,96.422,96.389,96.406,270299998.0
2007-02-16 16:03:00,96.386,96.409,96.384,96.409,172900000.0
2007-02-16 16:04:00,96.398,96.428,96.398,96.427,304900005.0
2007-02-16 16:05:00,96.428,96.428,96.403,96.406,175599999.0
2007-02-16 16:06:00,96.422,96.433,96.395,96.417,223499996.0
2007-02-16 16:07:00,96.422,96.44,96.412,96.435,312299995.0
2007-02-16 16:08:00,96.442,96.442,96.41,96.41,156599999.0
2007-02-16 16:09:00,96.407,96.407,96.381,96.381,109499999.0
2007-02-16 16:10:00,96.382,96.419,96.376,96.405,339800004.0
2007-02-16 16:11:00,96.388,96.411,96.385,96.395,127499998.0
2007-02-16 16:12:00,96.407,96.407,96.372,96.381,140199998.0
2007-02-16 16:13:00,96.365,96.429,96.365,96.429,86500002.0
2007-02-16 16:14:00,96.443,96.486,96.434,96.473,242100000.0
2007-02-16 16:15:00,96.473,96.5,96.462,96.481,169400000.0
2007-02-16 16:16:00,96.475,96.475,96.441,96.441,230900000.0
2007-02-16 16:17:00,96.443,96.47,96.409,96.434,252999997.0
2007-02-16 16:18:00,96.452,96.458,96.439,96.439,179900000.0
2007-02-16 16:19:00,96.449,96.465,96.44,96.454,190299998.0
2007-02-16 16:20:00,96.44,96.471,96.44,96.47,295400001.0
2007-02-16 16:21:00,96.465,96.479,96.456,96.462,221999999.0
2007-02-16 16:22:00,96.463,96.481,96.455,96.477,296599999.0
2007-02-16 16:23:00,96.455,96.473,96.442,96.463,273999998.0
2007-02-16 16:24:00,96.469,96.473,96.449,96.457,199400002.0
2007-02-16 16:25:00,96.464,96.488,96.45,96.488,214299998.0
2007-02-16 16:26:00,96.473,96.498,96.461,96.467,171299999.0
2007-02-16 16:27:00,96.47,96.476,96.446,96.448,220200000.0
2007-02-16 16:28:00,96.443,96.472,96.442,96.466,286799997.0
2007-02-16 16:29:00,96.442,96.474,96.441,96.46,265400005.0
2007-02-16 16:30:00,96.457,96.459,96.431,96.44,117800003.0
2007-02-16 16:31:00,96.438,96.454,96.419,96.449,265699998.0
2007-02-16 16:32:00,96.449,96.449,96.427,96.427,55300000.0
2007-02-16 16:33:00,96.457,96.46,96.44,96.46,262600000.0
2007-02-16 16:34:00,96.453,96.468,96.433,96.464,240199994.0
2007-02-16 16:35:00,96.46,96.484,96.45,96.476,275299999.0
2007-02-16 16:36:00,96.475,96.502,96.473,96.492,290599999.0
2007-02-16 16:37:00,96.493,96.503,96.471,96.487,319800002.0
2007-02-16 16:38:00,96.503,96.506,96.485,96.49,175200002.0
2007-02-16 16:39:00,96.497,96.507,96.479,96.501,262000001.0
2007-02-16 16:40:00,96.488,96.502,96.474,96.487,176500002.0
2007-02-16 16:41:00,96.495,96.52,96.491,96.51,213100002.0
2007-02-16 16:42:00,96.511,96.521,96.48,96.493,249100001.0
2007-02-16 16:43:00,96.487,96.527,96.487,96.505,278699999.0
2007-02-16 16:44:00,96.512,96.514,96.485,96.487,139599998.0
2007-02-16 16:45:00,96.497,96.536,96.497,96.516,291900004.0
2007-02-16 16:46:00,96.52,96.535,96.509,96.535,214199998.0
2007-02-16 16:47:00,96.548,96.556,96.531,96.531,180999994.0
2007-02-16 16:48:00,96.537,96.573,96.529,96.56,187100001.0
2007-02-16 16:49:00,96.552,96.558,96.53,96.537,327199996.0
2007-02-16 16:50:00,96.539,96.564,96.523,96.535,205499996.0
2007-02-16 16:51:00,96.525,96.525,96.504,96.507,109600002.0
2007-02-16 16:52:00,96.466,96.504,96.466,96.501,305699996.0
2007-02-16 16:53:00,96.502,96.519,96.489,96.511,311499999.0
2007-02-16 16:54:00,96.487,96.522,96.487,96.522,237300000.0
2007-02-16 16:55:00,96.524,96.533,96.509,96.511,192999999.0
2007-02-16 16:56:00,96.546,96.552,96.524,96.534,98999999.0
2007-02-16 16:57:00,96.545,96.546,96.507,96.518,286999999.0
2007-02-16 16:58:00,96.488,96.507,96.47,96.475,151800002.0
2007-02-16 16:59:00,96.468,96.505,96.448,96.485,269400000.0
2007-02-16 17:00:00,96.476,96.511,96.467,96.482,132999999.0
2007-02-16 17:01:00,96.49,96.521,96.48,96.515,321200003.0
2007-02-16 17:02:00,96.502,96.518,96.459,96.463,98700000.0
2007-02-16 17:03:00,96.454,96.487,96.448,96.459,301700003.0
2007-02-16 17:04:00,96.476,96.492,96.467,96.492,194400000.0
2007-02-16 17:05:00,96.506,96.506,96.471,96.483,180299997.0
2007-02-16 17:06:00,96.493,96.519,96.49,96.492,187600001.0
2007-02-16 17:07:00,96.491,96.505,96.474,96.488,159500000.0
2007-02-16 17:08:00,96.478,96.519,96.478,96.511,206499997.0
2007-02-16 17:09:00,96.501,96.524,96.501,96.52,171999999.0
2007-02-16 17:10:00,96.495,96.517,96.495,96.511,202500001.0
2007-02-16 17:11:00,96.514,96.524,96.5,96.502,239099999.0
2007-02-16 17:12:00,96.509,96.527,96.509,96.527,27700000.0
2007-02-16 17:13:00,96.534,96.535,96.494,96.52,372500007.0
2007-02-16 17:14:00,96.516,96.536,96.51,96.534,231300001.0
2007-02-16 17:15:00,96.53,96.543,96.514,96.514,204499998.0
2007-02-16 17:16:00,96.508,96.533,96.506,96.533,142499997.0
2007-02-16 17:17:00,96.505,96.53,96.499,96.53,135799998.0
2007-02-16 17:18:00,96.528,96.534,96.502,96.505,239399998.0
2007-02-16 17:19:00,96.504,96.522,96.498,96.498,264299998.0
2007-02-16 17:20:00,96.51,96.525,96.498,96.513,245600001.0
2007-02-16 17:21:00,96.502,96.514,96.48,96.498,147200001.0
2007-02-16 17:22:00,96.52,96.52,96.49,96.49,252599999.0
2007-02-16 17:23:00,96.495,96.514,96.481,96.51,82000000.0
2007-02-16 17:24:00,96.509,96.509,96.48,96.495,245900000.0
2007-02-16 17:25:00,96.492,96.499,96.472,96.485,210799999.0
2007-02-16 17:26:00,96.508,96.53,96.506,96.518,163500002.0
2007-02-16 17:27:00,96.509,96.53,96.504,96.519,135600000.0
2007-02-16 17:28:00,96.543,96.543,96.52,96.522,210600000.0
2007-02-16 17:29:00,96.533,96.546,96.51,96.527,206299999.0
2007-02-16 17:30:00,96.516,96.544,96.516,96.53,303899997.0
2007-02-16 17:31:00,96.529,96.541,96.511,96.522,199100002.0
2007-02-16 17:32:00,96.527,96.545,96.514,96.534,315799996.0
2007-02-16 17:33:00,96.508,96.525,96.491,96.491,427300002.0
2007-02-16 17:34:00,96.495,96.511,96.487,96.499,157599999.0
2007-02-16 17:35:00,96.497,96.497,96.471,96.475,254300000.0
2007-02-16 17:36:00,96.48,96.497,96.474,96.486,182899997.0
2007-02-16 17:37:00,96.475,96.492,96.457,96.475,182900000.0
2007-02-16 17:38:00,96.476,96.476,96.445,96.463,231300001.0
2007-02-16 17:39:00,96.465,96.465,96.435,96.442,208500004.0
2007-02-16 17:40:00,96.429,96.465,96.429,96.465,184499999.0
2007-02-16 17:41:00,96.455,96.455,96.422,96.43,286600000.0
2007-02-16 17:42:00,96.419,96.45,96.419,96.45,188099997.0
2007-02-16 17:43:00,96.425,96.461,96.425,96.461,207900000.0
2007-02-16 17:44:00,96.461,96.473,96.449,96.473,255200002.0
2007-02-16 17:45:00,96.457,96.47,96.447,96.463,171699998.0
2007-02-16 17:46:00,96.472,96.487,96.45,96.45,265699999.0
2007-02-16 17:47:00,96.477,96.494,96.464,96.479,243299998.0
2007-02-16 17:48:00,96.494,96.494,96.468,96.468,73799999.0
2007-02-16 17:49:00,96.465,96.477,96.443,96.443,204199998.0
2007-02-16 17:50:00,96.451,96.477,96.447,96.477,330599995.0
2007-02-16 17:51:00,96.453,96.481,96.45,96.481,167100002.0
2007-02-16 17:52:00,96.482,96.496,96.466,96.483,181500001.0
2007-02-16 17:53:00,96.48,96.501,96.466,96.493,116299998.0
2007-02-16 17:54:00,96.495,96.495,96.463,96.476,178099997.0
2007-02-16 17:55:00,96.479,96.492,96.471,96.492,262600004.0
2007-02-16 17:56:00,96.504,96.536,96.497,96.533,157600000.0
2007-02-16 17:57:00,96.517,96.534,96.488,96.505,297300003.0
2007-02-16 17:58:00,96.501,96.514,96.483,96.497,103199997.0
2007-02-16 17:59:00,96.519,96.529,96.491,96.491,240399995.0
2007-02-16 18:00:00,96.504,96.528,96.492,96.503,284100004.0
2007-02-16 18:01:00,96.55,96.56,96.55,96.55,1606799996.0
2007-02-16 18:02:00,96.56,96.56,96.53,96.53,1606799996.0
2007-02-16 18:03:00,96.52,96.53,96.52,96.53,1606799996.0
2007-02-16 18:04:00,96.52,96.53,96.52,96.53,1606799996.0
2007-02-16 18:05:00,96.54,96.58,96.54,96.58,1606799996.0
2007-02-16 18:06:00,96.56,96.6,96.56,96.6,1606799996.0
2007-02-16 18:07:00,96.59,96.61,96.59,96.6,1606799996.0
2007-02-16 18:08:00,96.61,96.63,96.61,96.63,1606799996.0
2007-02-16 18:10:00,96.505,96.526,96.492,96.52,1606799996.0
2007-02-16 18:11:00,96.515,96.535,96.496,96.501,1066399996.0
2007-02-16 18:12:00,96.517,96.521,96.477,96.48,1378799987.0
2007-02-16 18:13:00,96.491,96.504,96.461,96.48,2096399997.0
2007-02-16 18:14:00,96.61,96.61,96.61,96.61,1201800002.0
2007-02-16 18:15:00,96.62,96.62,96.62,96.62,1201800002.0
2007-02-16 18:16:00,96.63,96.63,96.61,96.61,1201800002.0
2007-02-16 18:17:00,96.486,96.492,96.454,96.454,1201800002.0
2007-02-16 18:18:00,96.479,96.495,96.46,96.465,1241399999.0
2007-02-16 18:19:00,96.485,96.509,96.479,96.501,1839999995.0
2007-02-16 18:20:00,96.505,96.511,96.485,96.488,1798899992.0
2007-02-16 18:21:00,96.495,96.518,96.491,96.518,1613600003.0
2007-02-16 18:22:00,96.519,96.54,96.498,96.53,1276199993.0
2007-02-16 18:23:00,96.6,96.6,96.6,96.6,1605199985.0
2007-02-16 18:25:00,96.488,96.525,96.485,96.513,1605199985.0
2007-02-16 18:26:00,96.503,96.532,96.493,96.516,2054599988.0
2007-02-16 18:27:00,96.522,96.531,96.501,96.517,1471200002.0
2007-02-16 18:28:00,96.52,96.537,96.506,96.511,1511799990.0
2007-02-16 18:29:00,96.53,96.539,96.508,96.521,1298199996.0
2007-02-16 18:30:00,96.529,96.536,96.51,96.518,935100003.0
2007-02-16 18:31:00,96.534,96.545,96.51,96.542,1441099989.0
2007-02-16 18:32:00,96.535,96.541,96.517,96.521,1768999998.0
2007-02-16 18:33:00,96.532,96.555,96.514,96.54,2093599999.0
2007-02-16 18:34:00,96.64,96.64,96.63,96.63,1467000001.0
2007-02-16 18:35:00,96.549,96.576,96.531,96.545,1467000001.0
2007-02-16 18:36:00,96.57,96.579,96.547,96.557,867400002.0
2007-02-16 18:37:00,96.58,96.603,96.563,96.591,1022800000.0
2007-02-16 18:38:00,96.573,96.592,96.551,96.588,949100003.0
2007-02-16 18:39:00,96.583,96.615,96.578,96.602,1090699983.0
2007-02-16 18:40:00,96.576,96.593,96.545,96.558,1706600003.0
2007-02-16 18:41:00,96.548,96.586,96.548,96.575,738199986.0
2007-02-16 18:42:00,96.568,96.588,96.558,96.577,1122899992.0
2007-02-16 18:43:00,96.582,96.582,96.546,96.559,494500001.0
2007-02-16 18:44:00,96.569,96.6,96.567,96.598,692199998.0
2007-02-16 18:45:00,96.581,96.61,96.578,96.595,675800003.0
2007-02-16 18:46:00,96.58,96.606,96.574,96.603,809099999.0
2007-02-16 18:47:00,96.603,96.603,96.577,96.579,274199998.0
2007-02-16 18:48:00,96.58,96.599,96.569,96.593,658000006.0
2007-02-16 18:49:00,96.593,96.596,96.573,96.573,590999999.0
2007-02-16 18:50:00,96.561,96.592,96.561,96.584,805000005.0
2007-02-16 18:51:00,96.57,96.605,96.57,96.594,1028100003.0
2007-02-16 18:52:00,96.586,96.604,96.576,96.595,1253099994.0
2007-02-16 18:53:00,96.584,96.598,96.565,96.597,1331399999.0
2007-02-16 18:54:00,96.581,96.605,96.567,96.584,1534399991.0
2007-02-16 18:55:00,96.6,96.601,96.57,96.574,1846099997.0
2007-02-16 18:56:00,96.58,96.587,96.561,96.562,336600000.0
2007-02-16 18:57:00,96.563,96.572,96.541,96.554,445400001.0
2007-02-16 18:58:00,96.556,96.584,96.556,96.567,1019599996.0
2007-02-16 18:59:00,96.574,96.587,96.548,96.56,1172499997.0
2007-02-16 19:00:00,96.556,96.587,96.556,96.575,422400005.0
2007-02-16 19:01:00,96.553,96.571,96.534,96.552,498900006.0
2007-02-16 19:02:00,96.555,96.558,96.535,96.535,259400000.0
2007-02-16 19:03:00,96.545,96.548,96.512,96.514,469299995.0
2007-02-16 19:04:00,96.509,96.534,96.505,96.527,297499999.0
2007-02-16 19:05:00,96.534,96.565,96.521,96.545,416799997.0
2007-02-16 19:06:00,96.557,96.583,96.554,96.572,960200002.0
2007-02-16 19:07:00,96.583,96.613,96.571,96.578,1359700001.0
2007-02-16 19:08:00,96.584,96.619,96.582,96.617,1711299993.0
2007-02-16 19:09:00,96.623,96.635,96.595,96.608,876900002.0
2007-02-16 19:10:00,96.621,96.625,96.598,96.616,192500001.0
2007-02-16 19:11:00,96.627,96.633,96.605,96.605,531599995.0
2007-02-16 19:12:00,96.622,96.634,96.608,96.622,270400002.0
2007-02-16 19:13:00,96.618,96.618,96.588,96.588,396299998.0
2007-02-16 19:14:00,96.613,96.617,96.592,96.604,383400001.0
2007-02-16 19:15:00,96.614,96.638,96.607,96.637,997099991.0
2007-02-16 19:16:00,96.632,96.64,96.61,96.616,582199991.0
2007-02-16 19:17:00,96.623,96.629,96.59,96.606,863699991.0
2007-02-16 19:18:00,96.619,96.634,96.602,96.602,581499994.0
2007-02-16 19:19:00,96.612,96.626,96.586,96.596,1340799998.0
2007-02-16 19:20:00,96.61,96.632,96.594,96.632,675899997.0
2007-02-16 19:21:00,96.613,96.626,96.594,96.615,773099991.0
2007-02-16 19:22:00,96.627,96.627,96.595,96.6,202900000.0
2007-02-16 19:23:00,96.596,96.62,96.591,96.596,1851199982.0
2007-02-16 19:24:00,96.596,96.624,96.596,96.617,703700001.0
2007-02-16 19:25:00,96.613,96.622,96.593,96.596,1255699992.0
2007-02-16 19:26:00,96.579,96.611,96.565,96.583,1921999988.0
2007-02-16 19:27:00,96.584,96.604,96.574,96.598,1328699995.0
2007-02-16 19:28:00,96.589,96.618,96.587,96.618,972899997.0
2007-02-16 19:29:00,96.606,96.624,96.593,96.608,389299999.0
2007-02-16 19:30:00,96.611,96.624,96.592,96.616,1331399988.0
2007-02-16 19:31:00,96.602,96.635,96.602,96.63,558700001.0
2007-02-16 19:32:00,96.622,96.64,96.611,96.629,809199999.0
2007-02-16 19:33:00,96.614,96.642,96.613,96.638,629299995.0
2007-02-16 19:34:00,96.629,96.648,96.616,96.626,951400003.0
2007-02-16 19:35:00,96.606,96.629,96.582,96.625,691199999.0
2007-02-16 19:36:00,96.624,96.63,96.593,96.608,621199999.0
2007-02-16 19:37:00,96.627,96.628,96.602,96.602,256200002.0
2007-02-16 19:38:00,96.619,96.644,96.604,96.61,795399996.0
2007-02-16 19:39:00,96.61,96.637,96.605,96.61,703799998.0
2007-02-16 19:40:00,96.622,96.631,96.602,96.603,779899999.0
2007-02-16 19:41:00,96.619,96.637,96.599,96.604,1068799996.0
2007-02-16 19:42:00,96.618,96.641,96.607,96.621,880700001.0
2007-02-16 19:43:00,96.635,96.646,96.615,96.633,565599998.0
2007-02-16 19:44:00,96.64,96.645,96.612,96.612,878599999.0
2007-02-16 19:45:00,96.621,96.621,96.597,96.599,373100000.0
2007-02-16 19:46:00,96.601,96.625,96.589,96.595,568700000.0
2007-02-16 19:47:00,96.614,96.637,96.61,96.625,254899997.0
2007-02-16 19:48:00,96.616,96.627,96.596,96.627,952099994.0
2007-02-16 19:49:00,96.615,96.625,96.599,96.606,703300001.0
2007-02-16 19:50:00,96.606,96.625,96.6,96.62,483799999.0
2007-02-16 19:51:00,96.602,96.63,96.602,96.623,559600000.0
2007-02-16 19:52:00,96.612,96.643,96.612,96.64,510600000.0
2007-02-16 19:53:00,96.636,96.639,96.611,96.613,853299998.0
2007-02-16 19:54:00,96.614,96.634,96.604,96.618,652899998.0
2007-02-16 19:55:00,96.617,96.633,96.604,96.615,291300000.0
2007-02-16 19:56:00,96.637,96.637,96.608,96.611,652200004.0
2007-02-16 19:57:00,96.625,96.632,96.595,96.619,770299994.0
2007-02-16 19:58:00,96.599,96.622,96.589,96.605,954899998.0
2007-02-16 19:59:00,96.586,96.603,96.575,96.587,682700000.0
2007-02-16 20:00:00,96.575,96.592,96.566,96.59,614399993.0
2007-02-16 20:01:00,96.597,96.597,96.556,96.568,598000000.0
2007-02-16 20:02:00,96.564,96.591,96.556,96.568,655000003.0
2007-02-16 20:03:00,96.571,96.595,96.559,96.578,562000001.0
2007-02-16 20:04:00,96.589,96.597,96.566,96.583,581999999.0
2007-02-16 20:05:00,96.59,96.605,96.584,96.6,308399999.0
2007-02-16 20:06:00,96.58,96.609,96.567,96.588,624099997.0
2007-02-16 20:07:00,96.597,96.597,96.571,96.571,584899995.0
2007-02-16 20:08:00,96.59,96.59,96.56,96.576,661600000.0
2007-02-16 20:09:00,96.565,96.585,96.553,96.584,608299999.0
2007-02-16 20:10:00,96.572,96.588,96.565,96.578,604399995.0
2007-02-16 20:11:00,96.562,96.588,96.542,96.577,1265899994.0
2007-02-16 20:12:00,96.57,96.591,96.549,96.571,1552899999.0
2007-02-16 20:13:00,96.596,96.601,96.576,96.584,899500000.0
2007-02-16 20:14:00,96.597,96.61,96.574,96.592,452300002.0
2007-02-16 20:15:00,96.597,96.619,96.589,96.607,920899998.0
2007-02-16 20:16:00,96.597,96.615,96.582,96.6,1360299987.0
2007-02-16 20:17:00,96.594,96.611,96.594,96.609,250499999.0
2007-02-16 20:18:00,96.617,96.62,96.597,96.599,358099998.0
2007-02-16 20:19:00,96.598,96.621,96.587,96.618,1596899999.0
2007-02-16 20:20:00,96.616,96.621,96.592,96.598,1266800000.0
2007-02-16 20:21:00,96.623,96.625,96.596,96.598,472899997.0
2007-02-16 20:22:00,96.576,96.601,96.549,96.597,1022700000.0
2007-02-16 20:23:00,96.607,96.614,96.584,96.59,800599996.0
2007-02-16 20:24:00,96.603,96.616,96.59,96.603,530200004.0
2007-02-16 20:25:00,96.61,96.615,96.58,96.58,917099990.0
2007-02-16 20:26:00,96.603,96.611,96.583,96.583,501199996.0
2007-02-16 20:27:00,96.597,96.597,96.553,96.571,1132600001.0
2007-02-16 20:28:00,96.6,96.6,96.6,96.6,2110800000.0
2007-02-16 20:29:00,96.59,96.59,96.59,96.59,2110800000.0
2007-02-16 20:30:00,96.57,96.587,96.553,96.573,2110800000.0
2007-02-16 20:31:00,96.568,96.595,96.563,96.595,1974999998.0
2007-02-16 20:32:00,96.61,96.62,96.61,96.61,499900003.0
2007-02-16 20:33:00,96.577,96.59,96.554,96.59,499900003.0
2007-02-16 20:34:00,96.583,96.606,96.574,96.595,300299999.0
2007-02-16 20:35:00,96.58,96.595,96.57,96.59,679499998.0
2007-02-16 20:36:00,96.578,96.596,96.574,96.59,608599996.0
2007-02-16 20:37:00,96.573,96.603,96.571,96.597,544599993.0
2007-02-16 20:38:00,96.603,96.614,96.576,96.583,1439099993.0
2007-02-16 20:39:00,96.57,96.592,96.566,96.586,1155200002.0
2007-02-16 20:40:00,96.582,96.596,96.558,96.574,1495099996.0
2007-02-16 20:41:00,96.567,96.593,96.565,96.582,837499995.0
2007-02-16 20:42:00,96.585,96.598,96.564,96.569,1019199998.0
2007-02-16 20:43:00,96.595,96.609,96.57,96.58,824099992.0
2007-02-16 20:44:00,96.585,96.6,96.568,96.578,1112199999.0
2007-02-16 20:45:00,96.579,96.605,96.576,96.597,1016199999.0
2007-02-16 20:46:00,96.586,96.603,96.575,96.597,750000006.0
2007-02-16 20:47:00,96.583,96.615,96.583,96.612,1369399994.0
2007-02-16 20:48:00,96.595,96.617,96.585,96.613,880399995.0
2007-02-16 20:49:00,96.615,96.619,96.592,96.599,767299995.0
2007-02-16 20:50:00,96.605,96.63,96.6,96.62,1039699998.0
2007-02-16 20:51:00,96.625,96.643,96.61,96.618,620999998.0
2007-02-16 20:52:00,96.618,96.638,96.609,96.629,634100000.0
2007-02-16 20:53:00,96.62,96.62,96.592,96.608,1306699997.0
2007-02-16 20:54:00,96.614,96.625,96.584,96.605,390099997.0
2007-02-16 20:55:00,96.622,96.634,96.6,96.623,1256999994.0
2007-02-16 20:56:00,96.611,96.62,96.589,96.607,908499997.0
2007-02-16 20:57:00,96.591,96.622,96.589,96.618,1404299983.0
2007-02-16 20:58:00,96.58,96.59,96.58,96.59,785299998.0
2007-02-16 20:59:00,96.6,96.6,96.6,96.6,785299998.0
2007-02-16 21:00:00,96.59,96.59,96.59,96.59,785299998.0
2007-02-16 21:01:00,96.58,96.58,96.58,96.58,785299998.0
2007-02-16 21:02:00,96.612,96.62,96.589,96.607,785299998.0
2007-02-16 21:03:00,96.607,96.63,96.6,96.62,681699992.0
2007-02-16 21:04:00,96.606,96.628,96.604,96.618,390699999.0
2007-02-16 21:05:00,96.584,96.624,96.584,96.624,364099996.0
2007-02-16 21:06:00,96.616,96.627,96.602,96.614,538099990.0
2007-02-16 21:07:00,96.614,96.635,96.609,96.62,506999999.0
2007-02-16 21:08:00,96.614,96.64,96.611,96.63,588399996.0
2007-02-16 21:09:00,96.631,96.637,96.617,96.62,384000005.0
2007-02-16 21:10:00,96.62,96.635,96.604,96.616,430199997.0
2007-02-16 21:11:00,96.616,96.626,96.603,96.605,409300004.0
2007-02-16 21:12:00,96.619,96.634,96.598,96.631,571699999.0
2007-02-16 21:13:00,96.611,96.636,96.61,96.636,1015200004.0
2007-02-16 21:14:00,96.626,96.633,96.603,96.615,1002099994.0
2007-02-16 21:15:00,96.621,96.635,96.607,96.625,1023699998.0
2007-02-16 21:16:00,96.624,96.632,96.597,96.605,654699996.0
2007-02-16 21:17:00,96.621,96.64,96.605,96.62,1205300001.0
2007-02-16 21:18:00,96.614,96.633,96.607,96.633,872999996.0
2007-02-16 21:19:00,96.623,96.64,96.606,96.622,1018300002.0
2007-02-16 21:20:00,96.623,96.623,96.589,96.598,1703599986.0
2007-02-16 21:21:00,96.617,96.617,96.583,96.595,1952599984.0
2007-02-16 21:22:00,96.6,96.626,96.583,96.623,1558799986.0
2007-02-16 21:23:00,96.63,96.634,96.6,96.606,873499990.0
2007-02-16 21:24:00,96.605,96.619,96.584,96.595,914300002.0
2007-02-16 21:25:00,96.559,96.594,96.555,96.581,1340500007.0
2007-02-16 21:26:00,96.568,96.589,96.563,96.577,373800000.0
2007-02-16 21:27:00,96.564,96.589,96.559,96.583,474399994.0
2007-02-16 21:28:00,96.575,96.586,96.566,96.574,329700000.0
2007-02-16 21:29:00,96.595,96.595,96.561,96.573,586399995.0
2007-02-16 21:30:00,96.581,96.599,96.567,96.594,428800001.0
2007-02-16 21:31:00,96.594,96.607,96.573,96.594,176500000.0
2007-02-16 21:32:00,96.613,96.623,96.598,96.62,1241399989.0
2007-02-16 21:33:00,96.597,96.614,96.592,96.61,240400001.0
2007-02-16 21:34:00,96.613,96.622,96.581,96.581,474000001.0
2007-02-16 21:35:00,96.615,96.615,96.573,96.576,476600004.0
2007-02-16 21:36:00,96.566,96.594,96.566,96.588,112200000.0
2007-02-16 21:37:00,96.584,96.586,96.561,96.568,429399998.0
2007-02-16 21:38:00,96.556,96.583,96.556,96.576,506199998.0
2007-02-16 21:39:00,96.559,96.585,96.555,96.585,323099998.0
2007-02-16 21:40:00,96.568,96.582,96.552,96.574,405899996.0
2007-02-16 21:41:00,96.558,96.578,96.549,96.57,406299995.0
2007-02-16 21:42:00,96.565,96.578,96.546,96.564,675699998.0
2007-02-16 21:43:00,96.575,96.578,96.554,96.559,631599998.0
2007-02-16 21:44:00,96.559,96.58,96.544,96.58,1290999996.0
2007-02-16 21:45:00,96.569,96.571,96.53,96.535,1023799998.0
2007-02-16 21:46:00,96.541,96.563,96.531,96.531,630699998.0
2007-02-16 21:47:00,96.557,96.562,96.532,96.545,722500007.0
2007-02-16 21:48:00,96.555,96.572,96.533,96.56,337099999.0
2007-02-16 21:49:00,96.561,96.586,96.545,96.572,635600003.0
2007-02-16 21:50:00,96.559,96.586,96.559,96.586,148999997.0
2007-02-16 21:51:00,96.587,96.587,96.557,96.557,322399999.0
2007-02-16 21:52:00,96.571,96.588,96.55,96.554,631900001.0
2007-02-16 21:53:00,96.57,96.59,96.57,96.584,146599999.0
2007-02-16 21:54:00,96.576,96.588,96.565,96.58,186299999.0
2007-02-16 21:55:00,96.58,96.588,96.565,96.575,174599998.0
2007-02-16 21:56:00,96.586,96.593,96.571,96.58,563699995.0
2007-02-16 21:57:00,96.566,96.578,96.551,96.566,199999997.0
2007-02-16 21:58:00,96.575,96.585,96.566,96.579,222200001.0
2007-02-16 21:59:00,96.582,96.594,96.557,96.574,625700001.0
2007-02-16 22:00:00,96.582,96.592,96.543,96.558,513699998.0
2007-02-16 22:01:00,96.552,96.577,96.542,96.577,635399989.0
2007-02-16 22:02:00,96.559,96.583,96.552,96.565,1197899993.0
2007-02-16 22:03:00,96.564,96.591,96.55,96.569,254100001.0
2007-02-16 22:04:00,96.592,96.592,96.553,96.57,938599999.0
2007-02-16 22:05:00,96.585,96.602,96.564,96.584,166099999.0
2007-02-16 22:06:00,96.584,96.601,96.573,96.593,107599999.0
2007-02-16 22:07:00,96.604,96.608,96.587,96.587,114100000.0
2007-02-16 22:08:00,96.582,96.597,96.56,96.58,206699999.0
2007-02-16 22:09:00,96.579,96.59,96.561,96.561,383200001.0
2007-02-16 22:10:00,96.569,96.59,96.551,96.575,182999999.0
2007-02-16 22:11:00,96.587,96.597,96.572,96.573,491200006.0
2007-02-16 22:12:00,96.57,96.591,96.547,96.577,307100000.0
2007-02-16 22:13:00,96.575,96.577,96.545,96.56,552700002.0
2007-02-16 22:14:00,96.573,96.573,96.553,96.553,276400002.0
2007-02-16 22:15:00,96.567,96.578,96.553,96.555,534999994.0
2007-02-16 22:16:00,96.559,96.588,96.558,96.58,430500002.0
2007-02-16 22:17:00,96.598,96.598,96.575,96.593,273200001.0
2007-02-16 22:18:00,96.565,96.584,96.559,96.575,358799999.0
2007-02-16 22:19:00,96.557,96.573,96.548,96.568,177599996.0
2007-02-16 22:20:00,96.577,96.582,96.562,96.57,256600001.0
2007-02-16 22:21:00,96.576,96.588,96.56,96.564,109899998.0
2007-02-16 22:22:00,96.578,96.578,96.547,96.547,410300003.0
2007-02-16 22:23:00,96.572,96.579,96.556,96.562,277999999.0
2007-02-16 22:24:00,96.572,96.572,96.554,96.554,70300000.0
2007-02-16 22:25:00,96.548,96.566,96.547,96.566,346299999.0
2007-02-16 22:26:00,96.566,96.566,96.533,96.535,144600001.0
2007-02-16 22:27:00,96.551,96.565,96.542,96.555,693999998.0
2007-02-16 22:28:00,96.541,96.57,96.54,96.562,285599995.0
2007-02-16 22:29:00,96.553,96.567,96.52,96.544,301899996.0
2007-02-16 22:30:00,96.555,96.57,96.534,96.557,467899999.0
2007-02-16 22:31:00,96.576,96.579,96.548,96.558,244500001.0
2007-02-16 22:32:00,96.568,96.576,96.546,96.552,194700003.0
2007-02-16 22:33:00,96.573,96.573,96.549,96.549,393400002.0
2007-02-16 22:34:00,96.547,96.574,96.545,96.567,566800002.0
2007-02-16 22:35:00,96.569,96.582,96.562,96.575,276600001.0
2007-02-16 22:36:00,96.583,96.592,96.558,96.567,529900000.0
2007-02-16 22:37:00,96.565,96.59,96.561,96.59,227300003.0
2007-02-16 22:38:00,96.583,96.612,96.583,96.61,223800002.0
2007-02-16 22:39:00,96.596,96.613,96.584,96.612,274300000.0
2007-02-16 22:40:00,96.619,96.631,96.605,96.612,421800002.0
2007-02-16 22:41:00,96.634,96.64,96.619,96.621,299899998.0
2007-02-16 22:42:00,96.636,96.641,96.617,96.619,158099997.0
2007-02-16 22:43:00,96.643,96.643,96.604,96.618,611199994.0
2007-02-16 22:44:00,96.642,96.646,96.612,96.614,438399996.0
2007-02-16 22:45:00,96.621,96.639,96.596,96.633,467799992.0
2007-02-16 22:46:00,96.619,96.639,96.606,96.628,377999995.0
2007-02-16 22:47:00,96.605,96.622,96.59,96.607,309399997.0
2007-02-16 22:48:00,96.609,96.626,96.586,96.59,593399999.0
2007-02-16 22:49:00,96.605,96.642,96.605,96.626,469999993.0
2007-02-16 22:50:00,96.614,96.629,96.598,96.617,370199997.0
2007-02-16 22:51:00,96.615,96.623,96.595,96.622,622899997.0
2007-02-16 22:52:00,96.611,96.626,96.604,96.617,123499999.0
2007-02-16 22:53:00,96.615,96.635,96.59,96.617,456400007.0
2007-02-16 22:54:00,96.595,96.63,96.595,96.63,324299999.0
2007-02-16 22:55:00,96.616,96.633,96.605,96.622,601299994.0
2007-02-16 22:56:00,96.596,96.619,96.591,96.611,257500001.0
2007-02-16 22:57:00,96.618,96.628,96.595,96.606,234100000.0
2007-02-16 22:58:00,96.632,96.655,96.625,96.647,231299998.0
2007-02-16 22:59:00,96.643,96.643,96.565,96.579,308099998.0
2007-02-16 23:00:00,96.66,96.66,96.618,96.627,187899999.0
2007-02-16 23:01:00,96.639,96.653,96.626,96.633,167799997.0
2007-02-16 23:02:00,96.651,96.662,96.638,96.66,226000004.0
2007-02-16 23:03:00,96.658,96.659,96.635,96.646,157900000.0
2007-02-16 23:04:00,96.64,96.66,96.627,96.652,216500000.0
2007-02-16 23:05:00,96.632,96.652,96.632,96.648,78099999.0
2007-02-16 23:06:00,96.637,96.658,96.631,96.655,252099997.0
2007-02-16 23:07:00,96.633,96.662,96.629,96.662,188599998.0
2007-02-16 23:08:00,96.637,96.657,96.629,96.654,246700000.0
2007-02-16 23:09:00,96.636,96.656,96.629,96.649,205100001.0
2007-02-16 23:10:00,96.658,96.667,96.639,96.652,390600004.0
2007-02-16 23:11:00,96.654,96.669,96.644,96.65,204100000.0
2007-02-16 23:12:00,96.652,96.672,96.651,96.671,281100000.0
2007-02-16 23:13:00,96.66,96.685,96.654,96.685,189200001.0
2007-02-16 23:14:00,96.689,96.69,96.668,96.668,235300000.0
2007-02-16 23:15:00,96.683,96.693,96.664,96.678,325899998.0
2007-02-16 23:16:00,96.661,96.697,96.661,96.687,359000001.0
2007-02-16 23:17:00,96.677,96.692,96.656,96.67,307900001.0
2007-02-16 23:18:00,96.66,96.664,96.636,96.644,52600000.0
2007-02-16 23:19:00,96.647,96.669,96.647,96.669,45800000.0
2007-02-16 23:20:00,96.656,96.672,96.645,96.666,263700000.0
2007-02-16 23:21:00,96.645,96.663,96.638,96.657,188300000.0
2007-02-16 23:22:00,96.645,96.66,96.623,96.64,116900000.0
2007-02-16 23:23:00,96.66,96.665,96.636,96.636,231800001.0
2007-02-16 23:24:00,96.66,96.665,96.641,96.641,311599994.0
2007-02-16 23:25:00,96.656,96.656,96.637,96.637,48400000.0
2007-02-16 23:26:00,96.635,96.665,96.635,96.665,157300000.0
2007-02-16 23:27:00,96.653,96.653,96.631,96.651,132999998.0
2007-02-16 23:28:00,96.653,96.662,96.637,96.652,309599998.0
2007-02-16 23:29:00,96.657,96.657,96.625,96.631,287900001.0
2007-02-16 23:30:00,96.643,96.643,96.609,96.611,117799998.0
2007-02-16 23:31:00,96.627,96.646,96.614,96.633,225699998.0
2007-02-16 23:32:00,96.625,96.642,96.611,96.631,215100001.0
2007-02-16 23:33:00,96.606,96.637,96.606,96.637,145900001.0
2007-02-16 23:34:00,96.627,96.64,96.61,96.638,277399999.0
2007-02-16 23:35:00,96.626,96.652,96.602,96.643,434199997.0
2007-02-16 23:36:00,96.648,96.648,96.623,96.623,114899999.0
2007-02-16 23:37:00,96.618,96.639,96.614,96.626,240300005.0
2007-02-16 23:38:00,96.637,96.645,96.62,96.63,245000003.0
2007-02-16 23:39:00,96.65,96.658,96.635,96.65,194800000.0
2007-02-16 23:40:00,96.633,96.657,96.627,96.646,221100002.0
2007-02-16 23:41:00,96.642,96.66,96.626,96.65,229100002.0
2007-02-16 23:42:00,96.651,96.659,96.628,96.628,287400001.0
2007-02-16 23:43:00,96.64,96.663,96.64,96.648,214200002.0
2007-02-16 23:44:00,96.633,96.659,96.617,96.642,342700000.0
2007-02-16 23:45:00,96.655,96.668,96.631,96.648,255099998.0
2007-02-16 23:46:00,96.66,96.66,96.637,96.647,92299999.0
2007-02-16 23:47:00,96.647,96.647,96.626,96.626,139000000.0
2007-02-16 23:48:00,96.604,96.627,96.599,96.627,182700003.0
2007-02-16 23:49:00,96.606,96.628,96.604,96.627,156500000.0
2007-02-16 23:50:00,96.62,96.63,96.599,96.617,219799997.0
2007-02-16 23:51:00,96.63,96.639,96.611,96.619,169799998.0
2007-02-16 23:52:00,96.613,96.631,96.612,96.628,254900002.0
2007-02-16 23:53:00,96.614,96.626,96.608,96.623,272300000.0
2007-02-16 23:54:00,96.613,96.65,96.61,96.65,324599999.0
2007-02-16 23:55:00,96.643,96.643,96.606,96.62,243399999.0
2007-02-16 23:56:00,96.616,96.633,96.609,96.624,213300002.0
2007-02-16 23:57:00,96.622,96.628,96.595,96.613,177999998.0
2007-02-16 23:58:00,96.638,96.657,96.609,96.65,229900001.0
2007-02-16 23:59:00,96.638,96.667,96.622,96.636,340900002.0
2007-02-19 00:00:00,96.616,96.627,96.597,96.614,232299999.0
2007-02-19 00:01:00,96.608,96.63,96.583,96.599,203300000.0
2007-02-19 00:02:00,96.632,96.632,96.615,96.626,121400000.0
2007-02-19 00:03:00,96.622,96.636,96.607,96.623,193600001.0
2007-02-19 00:04:00,96.614,96.637,96.613,96.625,235700002.0
2007-02-19 00:05:00,96.623,96.636,96.602,96.621,347699996.0
2007-02-19 00:06:00,96.632,96.635,96.6,96.62,117200001.0
2007-02-19 00:07:00,96.616,96.634,96.611,96.634,120799999.0
2007-02-19 00:08:00,96.612,96.632,96.597,96.613,249200002.0
2007-02-19 00:09:00,96.612,96.632,96.579,96.603,206499995.0
2007-02-19 00:10:00,96.666,96.773,96.666,96.757,191000000.0
2007-02-19 00:11:00,96.77,96.77,96.74,96.747,164300000.0
2007-02-19 00:12:00,96.77,96.797,96.764,96.781,139800001.0
2007-02-19 00:13:00,96.762,96.778,96.76,96.778,195600001.0
2007-02-19 00:14:00,96.781,96.799,96.765,96.782,150099998.0
2007-02-19 00:15:00,96.632,96.632,96.611,96.611,94799999.0
2007-02-19 00:16:00,96.627,96.719,96.627,96.719,218199998.0
2007-02-19 00:17:00,96.759,96.787,96.755,96.764,109199999.0
2007-02-19 00:18:00,96.752,96.771,96.752,96.766,116799999.0
2007-02-19 00:19:00,96.741,96.756,96.734,96.742,211299998.0
2007-02-19 00:20:00,96.748,96.77,96.733,96.733,212199998.0
2007-02-19 00:21:00,96.714,96.743,96.714,96.733,168699997.0
2007-02-19 00:22:00,96.737,96.76,96.724,96.75,149400001.0
2007-02-19 00:23:00,96.734,96.766,96.733,96.766,183500001.0
2007-02-19 00:24:00,96.744,96.748,96.721,96.726,237699998.0
2007-02-19 00:25:00,96.742,96.742,96.708,96.72,308999998.0
2007-02-19 00:26:00,96.749,96.761,96.727,96.74,77600000.0
2007-02-19 00:27:00,96.726,96.751,96.726,96.751,267300004.0
2007-02-19 00:28:00,96.758,96.795,96.744,96.787,307500004.0
2007-02-19 00:29:00,96.752,96.78,96.746,96.78,230100000.0
2007-02-19 00:30:00,96.768,96.794,96.766,96.794,164799996.0
2007-02-19 00:31:00,96.773,96.802,96.766,96.78,238399998.0
2007-02-19 00:32:00,96.8,96.8,96.769,96.769,267999998.0
2007-02-19 00:33:00,96.786,96.817,96.779,96.804,276399995.0
2007-02-19 00:34:00,96.811,96.82,96.771,96.771,193400000.0
2007-02-19 00:35:00,96.781,96.816,96.778,96.816,144299998.0
2007-02-19 00:36:00,96.821,96.827,96.801,96.822,208500000.0
2007-02-19 00:37:00,96.799,96.817,96.789,96.811,282699998.0
2007-02-19 00:38:00,96.801,96.801,96.753,96.76,240999997.0
2007-02-19 00:39:00,96.763,96.785,96.756,96.769,286499991.0
2007-02-19 00:40:00,96.781,96.807,96.776,96.777,277100002.0
2007-02-19 00:41:00,96.786,96.806,96.772,96.793,143799999.0
2007-02-19 00:42:00,96.781,96.802,96.767,96.775,230699999.0
2007-02-19 00:43:00,96.771,96.789,96.758,96.772,79999999.0
2007-02-19 00:44:00,96.77,96.789,96.741,96.756,65700000.0
2007-02-19 00:45:00,96.765,96.785,96.752,96.768,138100000.0
2007-02-19 00:46:00,96.776,96.776,96.746,96.764,127100000.0
2007-02-19 00:47:00,96.76,96.781,96.744,96.768,317100002.0
2007-02-19 00:48:00,96.765,96.765,96.723,96.723,262000000.0
2007-02-19 00:49:00,96.748,96.767,96.735,96.753,107899999.0
2007-02-19 00:50:00,96.759,96.762,96.736,96.745,267900001.0
2007-02-19 00:51:00,96.767,96.775,96.748,96.76,145200000.0
2007-02-19 00:52:00,96.762,96.788,96.748,96.773,169500001.0
2007-02-19 00:53:00,96.763,96.776,96.749,96.763,178299999.0
2007-02-19 00:54:00,96.775,96.775,96.74,96.74,143299998.0
2007-02-19 00:55:00,96.757,96.786,96.745,96.775,107600000.0
2007-02-19 00:56:00,96.77,96.78,96.75,96.764,215600000.0
2007-02-19 00:57:00,96.767,96.779,96.757,96.778,214499999.0
2007-02-19 00:58:00,96.777,96.777,96.752,96.752,273100000.0
2007-02-19 00:59:00,96.769,96.78,96.76,96.78,207200000.0
2007-02-19 01:00:00,96.772,96.788,96.753,96.762,250299997.0
2007-02-19 01:01:00,96.764,96.764,96.748,96.752,22600000.0
2007-02-19 01:02:00,96.754,96.776,96.733,96.76,186899999.0
2007-02-19 01:03:00,96.748,96.784,96.736,96.769,100200000.0
2007-02-19 01:04:00,96.768,96.786,96.761,96.775,168700002.0
2007-02-19 01:05:00,96.765,96.777,96.75,96.754,38400000.0
2007-02-19 01:06:00,96.77,96.802,96.765,96.781,196999998.0
2007-02-19 01:07:00,96.778,96.802,96.759,96.777,171999996.0
2007-02-19 01:08:00,96.791,96.82,96.791,96.799,350299993.0
2007-02-19 01:09:00,96.809,96.827,96.796,96.802,200700002.0
2007-02-19 01:10:00,96.822,96.847,96.818,96.824,75300000.0
2007-02-19 01:11:00,96.832,96.844,96.815,96.833,135400000.0
2007-02-19 01:12:00,96.8,96.818,96.788,96.807,376699999.0
2007-02-19 01:13:00,96.793,96.822,96.79,96.796,162999998.0
2007-02-19 01:14:00,96.759,96.808,96.752,96.808,157100000.0
2007-02-19 01:15:00,96.797,96.797,96.775,96.775,72500001.0
2007-02-19 01:16:00,96.795,96.805,96.764,96.766,253999996.0
2007-02-19 01:17:00,96.763,96.8,96.762,96.8,146899997.0
2007-02-19 01:18:00,96.8,96.803,96.779,96.791,138300002.0
2007-02-19 01:19:00,96.784,96.792,96.767,96.767,182000001.0
2007-02-19 01:20:00,96.777,96.8,96.761,96.767,245499995.0
2007-02-19 01:21:00,96.773,96.799,96.767,96.785,278500000.0
2007-02-19 01:22:00,96.755,96.775,96.743,96.757,47199999.0
2007-02-19 01:23:00,96.747,96.774,96.737,96.757,212199999.0
2007-02-19 01:24:00,96.753,96.77,96.748,96.77,198400003.0
2007-02-19 01:25:00,96.775,96.775,96.738,96.739,186300001.0
2007-02-19 01:26:00,96.764,96.782,96.737,96.75,143200000.0
2007-02-19 01:27:00,96.734,96.777,96.734,96.765,157500000.0
2007-02-19 01:28:00,96.757,96.763,96.742,96.747,219400001.0
2007-02-19 01:29:00,96.759,96.785,96.738,96.758,229000000.0
2007-02-19 01:30:00,96.792,96.805,96.777,96.777,175099998.0
2007-02-19 01:31:00,96.765,96.802,96.764,96.802,143099998.0
2007-02-19 01:32:00,96.797,96.798,96.773,96.784,180899997.0
2007-02-19 01:33:00,96.794,96.814,96.794,96.814,69100001.0
2007-02-19 01:34:00,96.807,96.832,96.799,96.831,367499998.0
2007-02-19 01:35:00,96.831,96.841,96.814,96.821,186799998.0
2007-02-19 01:36:00,96.817,96.83,96.804,96.822,123999999.0
2007-02-19 01:37:00,96.827,96.833,96.807,96.819,151000001.0
2007-02-19 01:38:00,96.83,96.839,96.814,96.839,223999999.0
2007-02-19 01:39:00,96.823,96.823,96.792,96.803,88599998.0
2007-02-19 01:40:00,96.818,96.839,96.797,96.812,144799996.0
2007-02-19 01:41:00,96.792,96.821,96.792,96.812,194199999.0
2007-02-19 01:42:00,96.81,96.826,96.79,96.79,249899999.0
2007-02-19 01:43:00,96.819,96.837,96.809,96.813,214700001.0
2007-02-19 01:44:00,96.814,96.845,96.814,96.845,109900000.0
2007-02-19 01:45:00,96.85,96.85,96.821,96.821,148200000.0
2007-02-19 01:46:00,96.841,96.849,96.818,96.846,266399999.0
2007-02-19 01:47:00,96.825,96.825,96.78,96.785,157499998.0
2007-02-19 01:48:00,96.79,96.807,96.749,96.8,301499996.0
2007-02-19 01:49:00,96.785,96.809,96.785,96.803,259299993.0
2007-02-19 01:50:00,96.798,96.81,96.776,96.789,292899999.0
2007-02-19 01:51:00,96.795,96.808,96.777,96.786,127899998.0
2007-02-19 01:52:00,96.798,96.798,96.772,96.772,210199999.0
2007-02-19 01:53:00,96.781,96.781,96.747,96.748,253800002.0
2007-02-19 01:54:00,96.748,96.773,96.737,96.748,373999996.0
2007-02-19 01:55:00,96.713,96.746,96.703,96.738,321499994.0
2007-02-19 01:56:00,96.739,96.758,96.722,96.733,308799996.0
2007-02-19 01:57:00,96.747,96.766,96.734,96.741,350000000.0
2007-02-19 01:58:00,96.764,96.768,96.746,96.754,262799998.0
2007-02-19 01:59:00,96.758,96.758,96.732,96.746,365899998.0
2007-02-19 02:00:00,96.748,96.769,96.748,96.764,183500001.0
2007-02-19 02:01:00,96.77,96.77,96.735,96.743,199800005.0
2007-02-19 02:02:00,96.759,96.759,96.73,96.736,187999998.0
2007-02-19 02:03:00,96.753,96.77,96.736,96.736,147400000.0
2007-02-19 02:04:00,96.759,96.761,96.744,96.746,95299997.0
2007-02-19 02:05:00,96.738,96.778,96.731,96.762,292899996.0
2007-02-19 02:06:00,96.759,96.787,96.758,96.769,174999999.0
2007-02-19 02:07:00,96.745,96.781,96.745,96.773,232199998.0
2007-02-19 02:08:00,96.743,96.787,96.743,96.787,309600004.0
2007-02-19 02:09:00,96.759,96.778,96.756,96.768,276200000.0
2007-02-19 02:10:00,96.748,96.765,96.737,96.757,281100001.0
2007-02-19 02:11:00,96.752,96.758,96.723,96.735,273399999.0
2007-02-19 02:12:00,96.735,96.762,96.735,96.762,141599998.0
2007-02-19 02:13:00,96.749,96.764,96.738,96.742,164699998.0
2007-02-19 02:14:00,96.765,96.781,96.748,96.748,272499999.0
2007-02-19 02:15:00,96.733,96.755,96.723,96.739,308800002.0
2007-02-19 02:16:00,96.713,96.747,96.713,96.742,270099997.0
2007-02-19 02:17:00,96.745,96.754,96.725,96.734,302200000.0
2007-02-19 02:18:00,96.733,96.752,96.721,96.738,89999999.0
2007-02-19 02:19:00,96.723,96.751,96.723,96.75,138700002.0
2007-02-19 02:20:00,96.747,96.766,96.733,96.752,147799998.0
2007-02-19 02:21:00,96.746,96.769,96.739,96.746,317599994.0
2007-02-19 02:22:00,96.75,96.778,96.745,96.778,203300003.0
2007-02-19 02:23:00,96.784,96.789,96.761,96.778,221199996.0
2007-02-19 02:24:00,96.794,96.797,96.764,96.764,239599999.0
2007-02-19 02:25:00,96.802,96.802,96.768,96.776,245599996.0
2007-02-19 02:26:00,96.801,96.81,96.781,96.803,253999993.0
2007-02-19 02:27:00,96.842,96.85,96.82,96.82,321999996.0
2007-02-19 02:28:00,96.847,96.877,96.847,96.866,300499997.0
2007-02-19 02:29:00,96.849,96.879,96.841,96.858,334500005.0
2007-02-19 02:30:00,96.85,96.87,96.835,96.846,316900001.0
2007-02-19 02:31:00,96.858,96.858,96.822,96.825,136899998.0
2007-02-19 02:32:00,96.831,96.85,96.814,96.819,183799998.0
2007-02-19 02:33:00,96.814,96.842,96.814,96.842,201900001.0
2007-02-19 02:34:00,96.83,96.863,96.81,96.825,227700000.0
2007-02-19 02:35:00,96.836,96.862,96.833,96.848,228599997.0
2007-02-19 02:36:00,96.83,96.856,96.821,96.852,301799999.0
2007-02-19 02:37:00,96.848,96.848,96.802,96.827,243199999.0
2007-02-19 02:38:00,96.79,96.813,96.79,96.799,121200001.0
2007-02-19 02:39:00,96.801,96.841,96.798,96.841,211899999.0
2007-02-19 02:40:00,96.82,96.839,96.81,96.831,194700000.0
2007-02-19 02:41:00,96.827,96.827,96.791,96.797,343200004.0
2007-02-19 02:42:00,96.791,96.817,96.791,96.796,324799999.0
2007-02-19 02:43:00,96.791,96.822,96.784,96.806,232900000.0
2007-02-19 02:44:00,96.795,96.814,96.784,96.807,178400000.0
2007-02-19 02:45:00,96.795,96.802,96.775,96.788,104099999.0
2007-02-19 02:46:00,96.804,96.804,96.76,96.76,177700000.0
2007-02-19 02:47:00,96.758,96.795,96.758,96.795,157899998.0
2007-02-19 02:48:00,96.787,96.8,96.768,96.778,209799999.0
2007-02-19 02:49:00,96.774,96.794,96.766,96.776,191799997.0
2007-02-19 02:50:00,96.794,96.794,96.75,96.75,191799996.0
2007-02-19 02:51:00,96.76,96.768,96.742,96.742,136300001.0
2007-02-19 02:52:00,96.764,96.769,96.724,96.728,291600001.0
2007-02-19 02:53:00,96.746,96.764,96.725,96.75,221199997.0
2007-02-19 02:54:00,96.734,96.771,96.727,96.756,377399996.0
2007-02-19 02:55:00,96.747,96.762,96.716,96.731,301099993.0
2007-02-19 02:56:00,96.759,96.766,96.74,96.74,162200000.0
2007-02-19 02:57:00,96.754,96.774,96.749,96.754,335399998.0
2007-02-19 02:58:00,96.764,96.785,96.764,96.785,61700000.0
2007-02-19 02:59:00,96.761,96.79,96.752,96.765,330099996.0
2007-02-19 03:00:00,96.769,96.787,96.758,96.77,297100006.0
2007-02-19 03:01:00,96.781,96.806,96.773,96.786,256699999.0
2007-02-19 03:02:00,96.805,96.811,96.788,96.794,145899999.0
2007-02-19 03:03:00,96.794,96.812,96.784,96.81,243699998.0
2007-02-19 03:04:00,96.797,96.802,96.781,96.786,190899998.0
2007-02-19 03:05:00,96.797,96.799,96.77,96.778,291099995.0
2007-02-19 03:06:00,96.773,96.791,96.761,96.773,69899999.0
2007-02-19 03:07:00,96.763,96.763,96.724,96.733,138099999.0
2007-02-19 03:08:00,96.756,96.756,96.724,96.724,274900000.0
2007-02-19 03:09:00,96.727,96.73,96.709,96.718,273500005.0
2007-02-19 03:10:00,96.708,96.75,96.704,96.75,431099993.0
2007-02-19 03:11:00,96.752,96.752,96.713,96.719,177400000.0
2007-02-19 03:12:00,96.733,96.747,96.716,96.724,87900000.0
2007-02-19 03:13:00,96.727,96.751,96.725,96.735,489100001.0
2007-02-19 03:14:00,96.737,96.743,96.719,96.728,273099998.0
2007-02-19 03:15:00,96.73,96.74,96.716,96.74,129699999.0
2007-02-19 03:16:00,96.741,96.741,96.707,96.707,108899999.0
2007-02-19 03:17:00,96.712,96.75,96.705,96.706,243600000.0
2007-02-19 03:18:00,96.733,96.745,96.705,96.725,179799997.0
2007-02-19 03:19:00,96.712,96.745,96.705,96.714,290200000.0
2007-02-19 03:20:00,96.739,96.739,96.714,96.715,49100000.0
2007-02-19 03:21:00,96.703,96.732,96.703,96.732,362099992.0
2007-02-19 03:22:00,96.732,96.732,96.702,96.704,216599996.0
2007-02-19 03:23:00,96.707,96.72,96.695,96.715,141400000.0
2007-02-19 03:24:00,96.712,96.715,96.687,96.691,168099999.0
2007-02-19 03:25:00,96.706,96.737,96.699,96.716,348299998.0
2007-02-19 03:26:00,96.735,96.735,96.709,96.714,286699999.0
2007-02-19 03:27:00,96.743,96.75,96.725,96.73,299199999.0
2007-02-19 03:28:00,96.743,96.752,96.721,96.752,273199998.0
2007-02-19 03:29:00,96.752,96.761,96.728,96.756,268399999.0
2007-02-19 03:30:00,96.746,96.761,96.715,96.732,166399999.0
2007-02-19 03:31:00,96.741,96.756,96.722,96.737,150700001.0
2007-02-19 03:32:00,96.729,96.752,96.71,96.732,254299999.0
2007-02-19 03:33:00,96.728,96.758,96.719,96.734,381699996.0
2007-02-19 03:34:00,96.736,96.753,96.729,96.747,254100002.0
2007-02-19 03:35:00,96.723,96.742,96.71,96.72,179999998.0
2007-02-19 03:36:00,96.748,96.752,96.726,96.739,473999998.0
2007-02-19 03:37:00,96.733,96.762,96.726,96.746,282099999.0
2007-02-19 03:38:00,96.715,96.75,96.715,96.745,119699999.0
2007-02-19 03:39:00,96.757,96.771,96.728,96.728,171399998.0
2007-02-19 03:40:00,96.734,96.768,96.734,96.762,270199998.0
2007-02-19 03:41:00,96.729,96.759,96.729,96.73,240300002.0
2007-02-19 03:42:00,96.732,96.755,96.732,96.75,218400001.0
2007-02-19 03:43:00,96.732,96.745,96.717,96.735,197199999.0
2007-02-19 03:44:00,96.73,96.755,96.706,96.748,265600000.0
2007-02-19 03:45:00,96.729,96.729,96.695,96.695,235100003.0
2007-02-19 03:46:00,96.674,96.716,96.674,96.713,176900000.0
2007-02-19 03:47:00,96.716,96.735,96.711,96.725,196900001.0
2007-02-19 03:48:00,96.723,96.728,96.696,96.701,351300003.0
2007-02-19 03:49:00,96.71,96.724,96.694,96.717,292199998.0
2007-02-19 03:50:00,96.704,96.739,96.696,96.7,211999999.0
2007-02-19 03:51:00,96.724,96.724,96.675,96.675,251300001.0
2007-02-19 03:52:00,96.698,96.714,96.687,96.699,220500001.0
2007-02-19 03:53:00,96.689,96.722,96.689,96.722,256900001.0
2007-02-19 03:54:00,96.725,96.73,96.711,96.711,229099999.0
2007-02-19 03:55:00,96.722,96.736,96.705,96.722,167599999.0
2007-02-19 03:56:00,96.733,96.742,96.719,96.737,237600001.0
2007-02-19 03:57:00,96.725,96.735,96.711,96.711,245200000.0
2007-02-19 03:58:00,96.73,96.746,96.714,96.718,190499999.0
2007-02-19 03:59:00,96.733,96.743,96.72,96.735,237999997.0
2007-02-19 04:00:00,96.728,96.735,96.707,96.708,141399998.0
2007-02-19 04:01:00,96.735,96.742,96.721,96.724,258400000.0
2007-02-19 04:02:00,96.709,96.742,96.705,96.721,366600000.0
2007-02-19 04:03:00,96.732,96.743,96.72,96.74,221100001.0
2007-02-19 04:04:00,96.73,96.74,96.711,96.723,161400001.0
2007-02-19 04:05:00,96.716,96.731,96.714,96.729,81100000.0
2007-02-19 04:06:00,96.707,96.711,96.681,96.7,182499999.0
2007-02-19 04:07:00,96.717,96.717,96.699,96.699,77899999.0
2007-02-19 04:08:00,96.718,96.731,96.709,96.72,233699998.0
2007-02-19 04:09:00,96.725,96.726,96.693,96.693,301699997.0
2007-02-19 04:10:00,96.71,96.712,96.685,96.698,198800001.0
2007-02-19 04:11:00,96.7,96.719,96.685,96.702,150400000.0
2007-02-19 04:12:00,96.708,96.735,96.708,96.735,111799999.0
2007-02-19 04:13:00,96.692,96.723,96.692,96.712,219899999.0
2007-02-19 04:14:00,96.711,96.731,96.69,96.7,185899998.0
2007-02-19 04:15:00,96.68,96.7,96.68,96.7,219399999.0
2007-02-19 04:16:00,96.679,96.7,96.675,96.695,84699999.0
2007-02-19 04:17:00,96.673,96.693,96.673,96.678,138799999.0
2007-02-19 04:18:00,96.669,96.696,96.669,96.693,202099997.0
2007-02-19 04:19:00,96.695,96.695,96.68,96.68,117100004.0
2007-02-19 04:20:00,96.652,96.688,96.652,96.687,320799998.0
2007-02-19 04:21:00,96.694,96.712,96.686,96.689,78600001.0
2007-02-19 04:22:00,96.724,96.73,96.71,96.713,116899999.0
2007-02-19 04:23:00,96.728,96.741,96.711,96.72,273799999.0
2007-02-19 04:24:00,96.703,96.722,96.683,96.694,133400000.0
2007-02-19 04:25:00,96.703,96.72,96.696,96.707,235400000.0
2007-02-19 04:26:00,96.731,96.731,96.704,96.727,232399996.0
2007-02-19 04:27:00,96.729,96.733,96.709,96.716,155500000.0
2007-02-19 04:28:00,96.726,96.743,96.724,96.743,236000000.0
2007-02-19 04:29:00,96.738,96.745,96.722,96.722,142100002.0
2007-02-19 04:30:00,96.732,96.742,96.721,96.742,224600000.0
2007-02-19 04:31:00,96.72,96.743,96.718,96.72,224099997.0
2007-02-19 04:32:00,96.727,96.748,96.718,96.726,211999999.0
2007-02-19 04:33:00,96.745,96.75,96.723,96.723,74099999.0
2007-02-19 04:34:00,96.744,96.744,96.719,96.719,140799999.0
2007-02-19 04:35:00,96.74,96.755,96.728,96.741,202700001.0
2007-02-19 04:36:00,96.749,96.761,96.737,96.75,292100004.0
2007-02-19 04:37:00,96.734,96.752,96.731,96.745,202100002.0
2007-02-19 04:38:00,96.724,96.747,96.715,96.728,143699999.0
2007-02-19 04:39:00,96.732,96.732,96.692,96.692,263399996.0
2007-02-19 04:40:00,96.725,96.733,96.707,96.733,236800002.0
2007-02-19 04:41:00,96.73,96.738,96.702,96.723,284400003.0
2007-02-19 04:42:00,96.724,96.738,96.714,96.725,221199999.0
2007-02-19 04:43:00,96.726,96.728,96.692,96.692,120700000.0
2007-02-19 04:44:00,96.707,96.707,96.675,96.675,144500000.0
2007-02-19 04:45:00,96.685,96.685,96.658,96.658,110700001.0
2007-02-19 04:46:00,96.655,96.693,96.655,96.691,141100002.0
2007-02-19 04:47:00,96.689,96.689,96.662,96.665,237300004.0
2007-02-19 04:48:00,96.687,96.698,96.675,96.682,224100002.0
2007-02-19 04:49:00,96.685,96.69,96.65,96.668,219100001.0
2007-02-19 04:50:00,96.68,96.702,96.666,96.691,178500000.0
2007-02-19 04:51:00,96.671,96.702,96.671,96.691,253400001.0
2007-02-19 04:52:00,96.689,96.709,96.685,96.686,193399999.0
2007-02-19 04:53:00,96.692,96.721,96.689,96.706,167199998.0
2007-02-19 04:54:00,96.723,96.74,96.718,96.719,97999997.0
2007-02-19 04:55:00,96.719,96.725,96.7,96.705,143200001.0
2007-02-19 04:56:00,96.678,96.72,96.671,96.72,187499998.0
2007-02-19 04:57:00,96.689,96.721,96.685,96.721,150499997.0
2007-02-19 04:58:00,96.711,96.745,96.704,96.722,241799999.0
2007-02-19 04:59:00,96.72,96.726,96.699,96.722,319499999.0
2007-02-19 05:00:00,96.738,96.777,96.72,96.765,260499997.0
2007-02-19 05:01:00,96.713,96.747,96.697,96.744,245200001.0
2007-02-19 05:02:00,96.725,96.729,96.684,96.709,145200000.0
2007-02-19 05:03:00,96.749,96.768,96.744,96.752,58700000.0
2007-02-19 05:04:00,96.789,96.789,96.759,96.775,327500005.0
2007-02-19 05:05:00,96.753,96.775,96.753,96.774,206000000.0
2007-02-19 05:06:00,96.762,96.773,96.745,96.767,207899999.0
2007-02-19 05:07:00,96.75,96.765,96.746,96.763,74900001.0
2007-02-19 05:08:00,96.749,96.768,96.739,96.766,294500004.0
2007-02-19 05:09:00,96.77,96.77,96.731,96.749,242700002.0
2007-02-19 05:10:00,96.75,96.774,96.737,96.755,218199999.0
2007-02-19 05:11:00,96.766,96.779,96.752,96.775,175199997.0
2007-02-19 05:12:00,96.777,96.79,96.757,96.757,238099998.0
2007-02-19 05:13:00,96.771,96.781,96.765,96.781,87200000.0
2007-02-19 05:14:00,96.756,96.778,96.753,96.778,230599999.0
2007-02-19 05:15:00,96.785,96.785,96.76,96.763,200999998.0
2007-02-19 05:16:00,96.777,96.793,96.775,96.789,172499999.0
2007-02-19 05:17:00,96.772,96.781,96.751,96.773,333500001.0
2007-02-19 05:18:00,96.78,96.791,96.76,96.768,378199997.0
2007-02-19 05:19:00,96.785,96.799,96.771,96.779,208800001.0
2007-02-19 05:20:00,96.805,96.811,96.788,96.811,132099999.0
2007-02-19 05:21:00,96.808,96.814,96.789,96.789,292799998.0
2007-02-19 05:22:00,96.797,96.82,96.79,96.81,257900001.0
2007-02-19 05:23:00,96.81,96.82,96.791,96.806,90300002.0
2007-02-19 05:24:00,96.78,96.801,96.774,96.793,153899998.0
2007-02-19 05:25:00,96.794,96.817,96.783,96.817,369800000.0
2007-02-19 05:26:00,96.798,96.815,96.797,96.813,188300000.0
2007-02-19 05:27:00,96.82,96.82,96.8,96.8,130600000.0
2007-02-19 05:28:00,96.816,96.816,96.78,96.803,144900001.0
2007-02-19 05:29:00,96.779,96.805,96.775,96.805,125999999.0
2007-02-19 05:30:00,96.802,96.802,96.772,96.79,156699999.0
2007-02-19 05:31:00,96.777,96.787,96.758,96.762,153999999.0
2007-02-19 05:32:00,96.775,96.78,96.76,96.76,249399996.0
2007-02-19 05:33:00,96.778,96.799,96.76,96.766,260800001.0
2007-02-19 05:34:00,96.77,96.78,96.77,96.78,73600000.0
2007-02-19 05:35:00,96.751,96.769,96.736,96.752,166300001.0
2007-02-19 05:36:00,96.767,96.767,96.749,96.749,140300001.0
2007-02-19 05:37:00,96.751,96.77,96.741,96.743,163699999.0
2007-02-19 05:38:00,96.728,96.748,96.723,96.744,199400002.0
2007-02-19 05:39:00,96.732,96.75,96.724,96.745,197899997.0
2007-02-19 05:40:00,96.719,96.739,96.706,96.733,208600000.0
2007-02-19 05:41:00,96.721,96.738,96.713,96.735,259299998.0
2007-02-19 05:42:00,96.719,96.735,96.715,96.715,123000000.0
2007-02-19 05:43:00,96.712,96.738,96.712,96.731,191500002.0
2007-02-19 05:44:00,96.723,96.744,96.711,96.717,187799999.0
2007-02-19 05:45:00,96.743,96.762,96.73,96.73,253900000.0
2007-02-19 05:46:00,96.772,96.777,96.751,96.763,110599999.0
2007-02-19 05:47:00,96.736,96.774,96.709,96.747,333100000.0
2007-02-19 05:48:00,96.784,96.784,96.74,96.74,275400004.0
2007-02-19 05:49:00,96.762,96.775,96.748,96.761,116399998.0
2007-02-19 05:50:00,96.75,96.755,96.728,96.73,140399998.0
2007-02-19 05:51:00,96.759,96.759,96.73,96.75,180099999.0
2007-02-19 05:52:00,96.743,96.75,96.722,96.727,239800002.0
2007-02-19 05:53:00,96.743,96.758,96.738,96.758,124500000.0
2007-02-19 05:54:00,96.743,96.755,96.728,96.74,182699998.0
2007-02-19 05:55:00,96.733,96.751,96.708,96.732,263300004.0
2007-02-19 05:56:00,96.755,96.755,96.74,96.74,44599998.0
2007-02-19 05:57:00,96.76,96.76,96.74,96.74,104200004.0
2007-02-19 05:58:00,96.757,96.761,96.731,96.731,253799998.0
2007-02-19 05:59:00,96.746,96.776,96.746,96.772,236599997.0
2007-02-19 06:00:00,96.753,96.781,96.748,96.766,250500003.0
2007-02-19 06:01:00,96.768,96.772,96.741,96.755,145300001.0
2007-02-19 06:02:00,96.775,96.775,96.746,96.762,111800001.0
2007-02-19 06:03:00,96.776,96.813,96.776,96.795,284299999.0
2007-02-19 06:04:00,96.784,96.81,96.784,96.797,122199999.0
2007-02-19 06:05:00,96.788,96.821,96.784,96.798,419099996.0
2007-02-19 06:06:00,96.799,96.817,96.786,96.817,424599997.0
2007-02-19 06:07:00,96.795,96.816,96.794,96.81,343200002.0
2007-02-19 06:08:00,96.807,96.807,96.78,96.786,190599999.0
2007-02-19 06:09:00,96.779,96.783,96.753,96.773,161199997.0
2007-02-19 06:10:00,96.759,96.78,96.75,96.77,303799997.0
2007-02-19 06:11:00,96.775,96.785,96.752,96.77,259100001.0
2007-02-19 06:12:00,96.77,96.781,96.755,96.766,218199999.0
2007-02-19 06:13:00,96.777,96.777,96.759,96.759,24000000.0
2007-02-19 06:14:00,96.761,96.779,96.758,96.761,198699998.0
2007-02-19 06:15:00,96.774,96.792,96.757,96.77,160999999.0
2007-02-19 06:16:00,96.792,96.794,96.769,96.794,104599998.0
2007-02-19 06:17:00,96.76,96.788,96.76,96.786,232000003.0
2007-02-19 06:18:00,96.787,96.787,96.756,96.761,111500000.0
2007-02-19 06:19:00,96.758,96.783,96.747,96.766,109300001.0
2007-02-19 06:20:00,96.769,96.783,96.769,96.783,28500000.0
2007-02-19 06:21:00,96.779,96.8,96.759,96.788,308800002.0
2007-02-19 06:22:00,96.787,96.796,96.766,96.793,145699999.0
2007-02-19 06:23:00,96.772,96.788,96.772,96.785,35699999.0
2007-02-19 06:24:00,96.795,96.805,96.781,96.781,96800000.0
2007-02-19 06:25:00,96.774,96.807,96.774,96.789,268699997.0
2007-02-19 06:26:00,96.787,96.79,96.761,96.761,314999997.0
2007-02-19 06:27:00,96.757,96.78,96.757,96.763,281399999.0
2007-02-19 06:28:00,96.774,96.788,96.753,96.756,94600000.0
2007-02-19 06:29:00,96.783,96.809,96.782,96.798,212900000.0
2007-02-19 06:30:00,96.781,96.806,96.775,96.782,136100000.0
2007-02-19 06:31:00,96.799,96.817,96.779,96.793,237899997.0
2007-02-19 06:32:00,96.803,96.803,96.775,96.78,120200001.0
2007-02-19 06:33:00,96.783,96.803,96.757,96.786,280199999.0
2007-02-19 06:34:00,96.785,96.817,96.783,96.806,196499995.0
2007-02-19 06:35:00,96.825,96.825,96.773,96.793,171500001.0
2007-02-19 06:36:00,96.793,96.812,96.782,96.788,345999999.0
2007-02-19 06:37:00,96.792,96.804,96.782,96.798,157899999.0
2007-02-19 06:38:00,96.779,96.806,96.766,96.768,267899999.0
2007-02-19 06:39:00,96.784,96.798,96.777,96.798,84000000.0
2007-02-19 06:40:00,96.783,96.817,96.783,96.817,255699998.0
2007-02-19 06:41:00,96.794,96.813,96.784,96.801,211100000.0
2007-02-19 06:42:00,96.806,96.812,96.772,96.797,197299995.0
2007-02-19 06:43:00,96.807,96.811,96.772,96.772,177899998.0
2007-02-19 06:44:00,96.775,96.797,96.771,96.776,237899998.0
2007-02-19 06:45:00,96.774,96.803,96.774,96.795,150600000.0
2007-02-19 06:46:00,96.774,96.79,96.766,96.79,201299998.0
2007-02-19 06:47:00,96.764,96.782,96.757,96.776,236599998.0
2007-02-19 06:48:00,96.764,96.804,96.764,96.801,182699998.0
2007-02-19 06:49:00,96.798,96.809,96.777,96.798,244799995.0
2007-02-19 06:50:00,96.782,96.798,96.782,96.794,84900000.0
2007-02-19 06:51:00,96.791,96.815,96.779,96.805,279400004.0
2007-02-19 06:52:00,96.804,96.812,96.776,96.791,327100001.0
2007-02-19 06:53:00,96.811,96.811,96.779,96.789,214499999.0
2007-02-19 06:54:00,96.786,96.803,96.777,96.797,115900000.0
2007-02-19 06:55:00,96.795,96.807,96.783,96.803,294699998.0
2007-02-19 06:56:00,96.808,96.816,96.786,96.799,169199999.0
2007-02-19 06:57:00,96.814,96.822,96.801,96.822,225000000.0
2007-02-19 06:58:00,96.826,96.826,96.784,96.814,376700003.0
2007-02-19 06:59:00,96.811,96.816,96.795,96.801,205299997.0
2007-02-19 07:00:00,96.811,96.831,96.793,96.806,113899999.0
2007-02-19 07:01:00,96.826,96.841,96.796,96.81,201199998.0
2007-02-19 07:02:00,96.794,96.819,96.786,96.812,251700002.0
2007-02-19 07:03:00,96.808,96.815,96.775,96.792,272999999.0
2007-02-19 07:04:00,96.783,96.813,96.782,96.813,174200002.0
2007-02-19 07:05:00,96.817,96.82,96.797,96.8,217399998.0
2007-02-19 07:06:00,96.8,96.815,96.8,96.815,74200000.0
2007-02-19 07:07:00,96.809,96.826,96.788,96.826,116000001.0
2007-02-19 07:08:00,96.813,96.819,96.796,96.798,186300000.0
2007-02-19 07:09:00,96.817,96.828,96.793,96.819,209500002.0
2007-02-19 07:10:00,96.813,96.814,96.786,96.811,256799997.0
2007-02-19 07:11:00,96.795,96.809,96.787,96.796,267700007.0
2007-02-19 07:12:00,96.813,96.819,96.792,96.792,310400003.0
2007-02-19 07:13:00,96.807,96.807,96.777,96.786,288199997.0
2007-02-19 07:14:00,96.776,96.805,96.776,96.793,298900000.0
2007-02-19 07:15:00,96.791,96.806,96.781,96.802,193400000.0
2007-02-19 07:16:00,96.802,96.809,96.734,96.742,131600000.0
2007-02-19 07:17:00,96.722,96.798,96.718,96.774,239499997.0
2007-02-19 07:18:00,96.764,96.793,96.752,96.793,160699998.0
2007-02-19 07:19:00,96.788,96.81,96.772,96.79,273399996.0
2007-02-19 07:20:00,96.798,96.824,96.798,96.817,231199999.0
2007-02-19 07:21:00,96.792,96.813,96.786,96.806,175299999.0
2007-02-19 07:22:00,96.786,96.804,96.766,96.773,311899999.0
2007-02-19 07:23:00,96.787,96.791,96.758,96.758,294200001.0
2007-02-19 07:24:00,96.758,96.781,96.756,96.777,253500001.0
2007-02-19 07:25:00,96.769,96.8,96.768,96.789,169399998.0
2007-02-19 07:26:00,96.793,96.804,96.771,96.785,226600000.0
2007-02-19 07:27:00,96.78,96.792,96.762,96.774,175599997.0
2007-02-19 07:28:00,96.783,96.783,96.755,96.76,159899997.0
2007-02-19 07:29:00,96.781,96.795,96.765,96.776,255800000.0
2007-02-19 07:30:00,96.783,96.785,96.768,96.768,148200003.0
2007-02-19 07:31:00,96.783,96.789,96.76,96.76,241200001.0
2007-02-19 07:32:00,96.783,96.797,96.761,96.777,212800002.0
2007-02-19 07:33:00,96.751,96.794,96.739,96.794,166000002.0
2007-02-19 07:34:00,96.764,96.792,96.764,96.785,86699999.0
2007-02-19 07:35:00,96.786,96.786,96.759,96.766,241599998.0
2007-02-19 07:36:00,96.771,96.807,96.771,96.794,260399996.0
2007-02-19 07:37:00,96.808,96.808,96.778,96.795,206200001.0
2007-02-19 07:38:00,96.8,96.817,96.78,96.802,141100000.0
2007-02-19 07:39:00,96.804,96.817,96.79,96.805,200500000.0
2007-02-19 07:40:00,96.798,96.798,96.783,96.787,64200000.0
2007-02-19 07:41:00,96.793,96.793,96.768,96.779,201499999.0
2007-02-19 07:42:00,96.783,96.79,96.762,96.774,253099994.0
2007-02-19 07:43:00,96.765,96.781,96.761,96.78,273399997.0
2007-02-19 07:44:00,96.783,96.793,96.767,96.785,129099998.0
2007-02-19 07:45:00,96.755,96.796,96.755,96.79,249000002.0
2007-02-19 07:46:00,96.772,96.792,96.752,96.777,178099999.0
2007-02-19 07:47:00,96.771,96.793,96.762,96.79,264699998.0
2007-02-19 07:48:00,96.784,96.784,96.756,96.756,162099997.0
2007-02-19 07:49:00,96.772,96.788,96.761,96.764,143999997.0
2007-02-19 07:50:00,96.782,96.81,96.772,96.791,207099999.0
2007-02-19 07:51:00,96.797,96.829,96.792,96.803,405300000.0
2007-02-19 07:52:00,96.787,96.82,96.787,96.815,280299999.0
2007-02-19 07:53:00,96.803,96.81,96.776,96.779,152699999.0
2007-02-19 07:54:00,96.774,96.793,96.76,96.763,224900001.0
2007-02-19 07:55:00,96.776,96.79,96.755,96.768,234600003.0
2007-02-19 07:56:00,96.761,96.794,96.758,96.794,139900001.0
2007-02-19 07:57:00,96.764,96.788,96.757,96.788,249600004.0
2007-02-19 07:58:00,96.767,96.788,96.765,96.777,149300003.0
2007-02-19 07:59:00,96.777,96.791,96.756,96.772,236799999.0
2007-02-19 08:00:00,96.771,96.789,96.765,96.775,260200001.0
2007-02-19 08:01:00,96.779,96.788,96.761,96.761,301400000.0
2007-02-19 08:02:00,96.769,96.791,96.761,96.791,146599998.0
2007-02-19 08:03:00,96.778,96.795,96.77,96.774,396000001.0
2007-02-19 08:04:00,96.782,96.795,96.771,96.788,292500003.0
2007-02-19 08:05:00,96.768,96.79,96.762,96.78,139200000.0
2007-02-19 08:06:00,96.763,96.792,96.762,96.769,275800004.0
2007-02-19 08:07:00,96.756,96.777,96.756,96.772,192300000.0
2007-02-19 08:08:00,96.757,96.776,96.754,96.766,159300001.0
2007-02-19 08:09:00,96.744,96.785,96.744,96.785,255899997.0
2007-02-19 08:10:00,96.774,96.778,96.753,96.759,300399999.0
2007-02-19 08:11:00,96.769,96.784,96.749,96.749,233500000.0
2007-02-19 08:12:00,96.766,96.793,96.766,96.785,105500000.0
2007-02-19 08:13:00,96.788,96.788,96.758,96.758,172699998.0
2007-02-19 08:14:00,96.774,96.787,96.756,96.771,329600004.0
2007-02-19 08:15:00,96.765,96.782,96.737,96.754,238300001.0
2007-02-19 08:16:00,96.765,96.779,96.745,96.757,279199996.0
2007-02-19 08:17:00,96.773,96.775,96.75,96.762,232100000.0
2007-02-19 08:18:00,96.762,96.786,96.762,96.765,166700001.0
2007-02-19 08:19:00,96.797,96.797,96.753,96.753,195599998.0
2007-02-19 08:20:00,96.782,96.793,96.767,96.767,235199999.0
2007-02-19 08:21:00,96.787,96.787,96.759,96.763,144399999.0
2007-02-19 08:22:00,96.77,96.787,96.754,96.754,198199998.0
2007-02-19 08:23:00,96.76,96.771,96.744,96.748,170199995.0
2007-02-19 08:24:00,96.784,96.787,96.76,96.76,451500001.0
2007-02-19 08:25:00,96.78,96.787,96.763,96.775,206100002.0
2007-02-19 08:26:00,96.762,96.781,96.754,96.775,265900002.0
2007-02-19 08:27:00,96.773,96.78,96.756,96.76,329899996.0
2007-02-19 08:28:00,96.77,96.781,96.75,96.762,182800002.0
2007-02-19 08:29:00,96.761,96.777,96.75,96.751,219599997.0
2007-02-19 08:30:00,96.749,96.764,96.723,96.745,226299998.0
2007-02-19 08:31:00,96.75,96.75,96.714,96.722,183099999.0
2007-02-19 08:32:00,96.741,96.748,96.724,96.743,183500003.0
2007-02-19 08:33:00,96.73,96.736,96.708,96.728,256100000.0
2007-02-19 08:34:00,96.728,96.742,96.71,96.725,151899997.0
2007-02-19 08:35:00,96.734,96.751,96.731,96.743,124499998.0
2007-02-19 08:36:00,96.715,96.734,96.704,96.727,331299996.0
2007-02-19 08:37:00,96.732,96.732,96.703,96.71,359699996.0
2007-02-19 08:38:00,96.731,96.74,96.718,96.718,204599998.0
2007-02-19 08:39:00,96.7,96.737,96.7,96.737,217799996.0
2007-02-19 08:40:00,96.738,96.738,96.716,96.716,192900002.0
2007-02-19 08:41:00,96.714,96.734,96.714,96.726,185400001.0
2007-02-19 08:42:00,96.714,96.737,96.706,96.737,160399999.0
2007-02-19 08:43:00,96.714,96.732,96.702,96.723,202099998.0
2007-02-19 08:44:00,96.728,96.736,96.696,96.696,229600005.0
2007-02-19 08:45:00,96.716,96.732,96.711,96.731,257800000.0
2007-02-19 08:46:00,96.714,96.734,96.714,96.731,227599998.0
2007-02-19 08:47:00,96.709,96.731,96.702,96.717,312899994.0
2007-02-19 08:48:00,96.728,96.738,96.712,96.712,166800000.0
2007-02-19 08:49:00,96.707,96.738,96.707,96.738,260699999.0
2007-02-19 08:50:00,96.694,96.722,96.694,96.715,140200002.0
2007-02-19 08:51:00,96.719,96.74,96.686,96.686,210899998.0
2007-02-19 08:52:00,96.726,96.726,96.693,96.693,123299998.0
2007-02-19 08:53:00,96.718,96.718,96.683,96.691,213799996.0
2007-02-19 08:54:00,96.7,96.72,96.697,96.697,288599997.0
2007-02-19 08:55:00,96.711,96.72,96.694,96.694,182600000.0
2007-02-19 08:56:00,96.709,96.713,96.67,96.67,250500001.0
2007-02-19 08:57:00,96.688,96.716,96.677,96.701,294399999.0
2007-02-19 08:58:00,96.717,96.717,96.69,96.691,225700002.0
2007-02-19 08:59:00,96.7,96.701,96.677,96.684,146099997.0
2007-02-19 09:00:00,96.696,96.702,96.669,96.694,293100000.0
2007-02-19 09:01:00,96.693,96.711,96.682,96.688,297399998.0
2007-02-19 09:02:00,96.682,96.7,96.677,96.698,232100000.0
2007-02-19 09:03:00,96.69,96.716,96.677,96.716,246699999.0
2007-02-19 09:04:00,96.721,96.733,96.699,96.701,140000000.0
2007-02-19 09:05:00,96.722,96.733,96.703,96.715,194100000.0
2007-02-19 09:06:00,96.724,96.737,96.7,96.72,230699998.0
2007-02-19 09:07:00,96.715,96.736,96.703,96.722,203100001.0
2007-02-19 09:08:00,96.687,96.738,96.687,96.727,237300001.0
2007-02-19 09:09:00,96.706,96.726,96.696,96.721,169299997.0
2007-02-19 09:10:00,96.717,96.735,96.71,96.733,164900000.0
2007-02-19 09:11:00,96.718,96.733,96.704,96.723,144499998.0
2007-02-19 09:12:00,96.717,96.746,96.711,96.746,224200000.0
2007-02-19 09:13:00,96.74,96.769,96.736,96.75,284699998.0
2007-02-19 09:14:00,96.734,96.761,96.721,96.739,319599995.0
2007-02-19 09:15:00,96.743,96.743,96.716,96.716,251899996.0
2007-02-19 09:16:00,96.748,96.749,96.731,96.731,22900000.0
2007-02-19 09:17:00,96.755,96.768,96.726,96.75,217400001.0
2007-02-19 09:18:00,96.731,96.759,96.731,96.742,151999999.0
2007-02-19 09:19:00,96.744,96.763,96.733,96.745,233399996.0
2007-02-19 09:20:00,96.746,96.764,96.737,96.762,276899996.0
2007-02-19 09:21:00,96.763,96.768,96.743,96.746,269399999.0
2007-02-19 09:22:00,96.762,96.775,96.747,96.754,274799999.0
2007-02-19 09:23:00,96.737,96.755,96.735,96.753,379299999.0
2007-02-19 09:24:00,96.748,96.757,96.726,96.737,167900000.0
2007-02-19 09:25:00,96.732,96.745,96.702,96.715,455899998.0
2007-02-19 09:26:00,96.721,96.746,96.721,96.746,146300000.0
2007-02-19 09:27:00,96.731,96.742,96.712,96.723,216999998.0
2007-02-19 09:28:00,96.722,96.745,96.712,96.73,293699996.0
2007-02-19 09:29:00,96.713,96.729,96.695,96.721,257399995.0
2007-02-19 09:30:00,96.709,96.724,96.689,96.713,143600000.0
2007-02-19 09:31:00,96.707,96.73,96.707,96.73,78100000.0
2007-02-19 09:32:00,96.713,96.738,96.713,96.738,236599994.0
2007-02-19 09:33:00,96.737,96.737,96.703,96.703,182100002.0
2007-02-19 09:34:00,96.714,96.731,96.697,96.71,291999994.0
2007-02-19 09:35:00,96.719,96.745,96.704,96.713,157199999.0
2007-02-19 09:36:00,96.732,96.733,96.706,96.708,281999994.0
2007-02-19 09:37:00,96.727,96.735,96.7,96.71,226400001.0
2007-02-19 09:38:00,96.726,96.738,96.709,96.723,177100002.0
2007-02-19 09:39:00,96.697,96.728,96.696,96.709,205000003.0
2007-02-19 09:40:00,96.723,96.734,96.717,96.734,83500000.0
2007-02-19 09:41:00,96.723,96.74,96.709,96.74,279600004.0
2007-02-19 09:42:00,96.728,96.769,96.715,96.769,216999999.0
2007-02-19 09:43:00,96.777,96.807,96.777,96.807,32399999.0
2007-02-19 09:44:00,96.816,96.816,96.777,96.777,146099996.0
2007-02-19 09:45:00,96.783,96.8,96.769,96.783,72299999.0
2007-02-19 09:46:00,96.788,96.793,96.774,96.778,217999995.0
2007-02-19 09:47:00,96.789,96.8,96.772,96.8,110100000.0
2007-02-19 09:48:00,96.806,96.816,96.787,96.802,336300002.0
2007-02-19 09:49:00,96.795,96.814,96.795,96.799,235000000.0
2007-02-19 09:50:00,96.803,96.825,96.801,96.816,190299998.0
2007-02-19 09:51:00,96.818,96.831,96.802,96.831,189399999.0
2007-02-19 09:52:00,96.809,96.852,96.809,96.824,279899999.0
2007-02-19 09:53:00,96.84,96.852,96.829,96.831,175100002.0
2007-02-19 09:54:00,96.834,96.87,96.832,96.87,187600002.0
2007-02-19 09:55:00,96.853,96.89,96.853,96.885,221999998.0
2007-02-19 09:56:00,96.881,96.899,96.864,96.88,290700000.0
2007-02-19 09:57:00,96.859,96.882,96.853,96.882,360199994.0
2007-02-19 09:58:00,96.862,96.88,96.84,96.861,81999999.0
2007-02-19 09:59:00,96.873,96.889,96.855,96.855,157100003.0
2007-02-19 10:00:00,96.882,96.882,96.859,96.86,157999999.0
2007-02-19 10:01:00,96.873,96.873,96.818,96.818,181299999.0
2007-02-19 10:02:00,96.86,96.871,96.844,96.844,284800002.0
2007-02-19 10:03:00,96.861,96.863,96.839,96.843,202199997.0
2007-02-19 10:04:00,96.862,96.862,96.83,96.83,119800002.0
2007-02-19 10:05:00,96.833,96.847,96.817,96.828,218500000.0
2007-02-19 10:06:00,96.831,96.841,96.812,96.828,281600002.0
2007-02-19 10:07:00,96.812,96.828,96.796,96.798,280900002.0
2007-02-19 10:08:00,96.796,96.82,96.791,96.803,181399997.0
2007-02-19 10:09:00,96.819,96.829,96.806,96.815,144200003.0
2007-02-19 10:10:00,96.81,96.832,96.798,96.83,274099998.0
2007-02-19 10:11:00,96.84,96.865,96.827,96.852,147999999.0
2007-02-19 10:12:00,96.85,96.869,96.84,96.857,168999996.0
2007-02-19 10:13:00,96.877,96.888,96.869,96.875,153899999.0
2007-02-19 10:14:00,96.871,96.889,96.859,96.876,231199998.0
2007-02-19 10:15:00,96.873,96.892,96.861,96.886,223300001.0
2007-02-19 10:16:00,96.879,96.897,96.859,96.882,151500000.0
2007-02-19 10:17:00,96.872,96.899,96.869,96.873,392999996.0
2007-02-19 10:18:00,96.882,96.9,96.879,96.886,188099995.0
2007-02-19 10:19:00,96.867,96.893,96.865,96.879,240899996.0
2007-02-19 10:20:00,96.882,96.887,96.853,96.869,350199999.0
2007-02-19 10:21:00,96.864,96.897,96.864,96.884,271800001.0
2007-02-19 10:22:00,96.898,96.898,96.863,96.873,343500001.0
2007-02-19 10:23:00,96.861,96.889,96.86,96.884,211899999.0
2007-02-19 10:24:00,96.886,96.903,96.864,96.887,156600001.0
2007-02-19 10:25:00,96.898,96.914,96.885,96.892,378099997.0
2007-02-19 10:26:00,96.892,96.907,96.872,96.886,179499999.0
2007-02-19 10:27:00,96.874,96.9,96.874,96.887,152299999.0
2007-02-19 10:28:00,96.871,96.907,96.871,96.89,105700000.0
2007-02-19 10:29:00,96.901,96.914,96.888,96.891,227799998.0
2007-02-19 10:30:00,96.896,96.946,96.896,96.92,236800001.0
2007-02-19 10:31:00,96.929,96.954,96.898,96.947,192499996.0
2007-02-19 10:32:00,96.957,96.975,96.924,96.947,189699999.0
2007-02-19 10:33:00,96.947,96.95,96.914,96.914,233799998.0
2007-02-19 10:34:00,96.92,96.925,96.894,96.903,187100001.0
2007-02-19 10:35:00,96.922,96.922,96.902,96.902,213799999.0
2007-02-19 10:36:00,96.9,96.926,96.891,96.909,276899996.0
2007-02-19 10:37:00,96.89,96.935,96.888,96.935,464299998.0
2007-02-19 10:38:00,96.92,96.947,96.914,96.945,313499995.0
2007-02-19 10:39:00,96.951,96.968,96.933,96.946,338600003.0
2007-02-19 10:40:00,96.947,96.96,96.929,96.929,190699998.0
2007-02-19 10:41:00,96.949,96.964,96.931,96.931,160400000.0
2007-02-19 10:42:00,96.945,96.955,96.927,96.93,249099999.0
2007-02-19 10:43:00,96.932,96.933,96.901,96.91,173700000.0
2007-02-19 10:44:00,96.928,96.929,96.9,96.9,269399996.0
2007-02-19 10:45:00,96.928,96.928,96.908,96.916,303199997.0
2007-02-19 10:46:00,96.901,96.918,96.898,96.907,122999999.0
2007-02-19 10:47:00,96.89,96.907,96.884,96.907,214200000.0
2007-02-19 10:48:00,96.902,96.902,96.86,96.86,129199996.0
2007-02-19 10:49:00,96.875,96.883,96.859,96.872,248599997.0
2007-02-19 10:50:00,96.89,96.89,96.859,96.859,212499999.0
2007-02-19 10:51:00,96.868,96.874,96.847,96.854,130500001.0
2007-02-19 10:52:00,96.854,96.889,96.854,96.885,219699996.0
2007-02-19 10:53:00,96.881,96.893,96.846,96.858,228199998.0
2007-02-19 10:54:00,96.862,96.864,96.807,96.841,370800002.0
2007-02-19 10:55:00,96.846,96.875,96.846,96.87,191600002.0
2007-02-19 10:56:00,96.852,96.871,96.845,96.865,209099998.0
2007-02-19 10:57:00,96.861,96.876,96.851,96.859,206899994.0
2007-02-19 10:58:00,96.872,96.886,96.851,96.872,251800000.0
2007-02-19 10:59:00,96.874,96.908,96.874,96.908,285200001.0
2007-02-19 11:00:00,96.901,96.901,96.866,96.866,109100002.0
2007-02-19 11:01:00,96.886,96.899,96.873,96.895,297799997.0
2007-02-19 11:02:00,96.879,96.904,96.871,96.884,275299999.0
2007-02-19 11:03:00,96.876,96.899,96.869,96.877,340999995.0
2007-02-19 11:04:00,96.906,96.913,96.884,96.892,208499998.0
2007-02-19 11:05:00,96.911,96.951,96.902,96.919,394800004.0
2007-02-19 11:06:00,96.934,96.949,96.893,96.918,183799999.0
2007-02-19 11:07:00,96.903,96.922,96.903,96.922,63199998.0
2007-02-19 11:08:00,96.929,96.944,96.905,96.922,162899998.0
2007-02-19 11:09:00,96.947,96.955,96.916,96.916,129999998.0
2007-02-19 11:10:00,96.901,96.927,96.898,96.908,167299999.0
2007-02-19 11:11:00,96.892,96.917,96.869,96.902,303700001.0
2007-02-19 11:12:00,96.913,96.922,96.889,96.911,232899997.0
2007-02-19 11:13:00,96.892,96.914,96.888,96.914,216299999.0
2007-02-19 11:14:00,96.908,96.922,96.896,96.911,307000004.0
2007-02-19 11:15:00,96.911,96.927,96.894,96.905,305800000.0
2007-02-19 11:16:00,96.914,96.927,96.9,96.923,232899995.0
2007-02-19 11:17:00,96.91,96.93,96.907,96.93,180199999.0
2007-02-19 11:18:00,96.923,96.928,96.906,96.908,288599997.0
2007-02-19 11:19:00,96.904,96.932,96.904,96.93,73499998.0
2007-02-19 11:20:00,96.923,96.929,96.898,96.914,255200000.0
2007-02-19 11:21:00,96.927,96.939,96.901,96.92,233500003.0
2007-02-19 11:22:00,96.929,96.929,96.906,96.917,260999997.0
2007-02-19 11:23:00,96.911,96.929,96.894,96.91,165300000.0
2007-02-19 11:24:00,96.916,96.928,96.902,96.915,163300000.0
2007-02-19 11:25:00,96.915,96.925,96.902,96.904,199699995.0
2007-02-19 11:26:00,96.907,96.924,96.893,96.908,251599997.0
2007-02-19 11:27:00,96.896,96.904,96.869,96.869,264400000.0
2007-02-19 11:28:00,96.898,96.898,96.866,96.866,119700000.0
2007-02-19 11:29:00,96.887,96.907,96.873,96.899,205099996.0
2007-02-19 11:30:00,96.902,96.902,96.88,96.885,242399997.0
2007-02-19 11:31:00,96.898,96.898,96.867,96.871,292999999.0
2007-02-19 11:32:00,96.901,96.917,96.897,96.898,272400002.0
2007-02-19 11:33:00,96.897,96.9,96.861,96.861,238500001.0
2007-02-19 11:34:00,96.892,96.911,96.873,96.891,381099997.0
2007-02-19 11:35:00,96.881,96.907,96.876,96.896,248499999.0
2007-02-19 11:36:00,96.89,96.901,96.868,96.876,212199998.0
2007-02-19 11:37:00,96.903,96.908,96.881,96.887,346299998.0
2007-02-19 11:38:00,96.915,96.92,96.897,96.897,200600001.0
2007-02-19 11:39:00,96.906,96.918,96.893,96.906,149800000.0
2007-02-19 11:40:00,96.906,96.918,96.883,96.917,325500000.0
2007-02-19 11:41:00,96.916,96.916,96.884,96.891,376899997.0
2007-02-19 11:42:00,96.898,96.91,96.89,96.891,171199999.0
2007-02-19 11:43:00,96.903,96.91,96.887,96.889,222300003.0
2007-02-19 11:44:00,96.886,96.907,96.886,96.902,232399995.0
2007-02-19 11:45:00,96.9,96.923,96.886,96.913,345999994.0
2007-02-19 11:46:00,96.914,96.945,96.911,96.931,245999998.0
2007-02-19 11:47:00,96.943,97.003,96.931,96.984,289000000.0
2007-02-19 11:48:00,96.97,97.006,96.97,97.006,197499997.0
2007-02-19 11:49:00,97.001,97.027,96.983,97.007,272299995.0
2007-02-19 11:50:00,97.006,97.033,97.006,97.015,231899997.0
2007-02-19 11:51:00,97.0,97.011,96.982,96.986,212599997.0
2007-02-19 11:52:00,96.986,96.998,96.973,96.989,223899998.0
2007-02-19 11:53:00,96.982,96.998,96.969,96.99,374300003.0
2007-02-19 11:54:00,96.967,96.994,96.967,96.994,218900002.0
2007-02-19 11:55:00,96.974,97.002,96.974,96.993,119899999.0
2007-02-19 11:56:00,97.005,97.006,96.977,96.991,135499996.0
2007-02-19 11:57:00,96.983,97.0,96.979,96.995,182400000.0
2007-02-19 11:58:00,96.987,96.99,96.963,96.97,271499997.0
2007-02-19 11:59:00,96.976,97.003,96.976,97.003,352100002.0
2007-02-19 12:00:00,96.986,97.003,96.974,96.989,336799998.0
2007-02-19 12:01:00,96.979,96.979,96.945,96.954,131799997.0
2007-02-19 12:02:00,96.96,96.978,96.945,96.972,258300000.0
2007-02-19 12:03:00,96.948,96.972,96.932,96.937,316799998.0
2007-02-19 12:04:00,96.931,96.949,96.92,96.927,229400001.0
2007-02-19 12:05:00,96.915,96.935,96.908,96.92,105500000.0
2007-02-19 12:06:00,96.892,96.91,96.871,96.887,271500001.0
2007-02-19 12:07:00,96.891,96.891,96.863,96.865,331899998.0
2007-02-19 12:08:00,96.872,96.901,96.872,96.897,262900003.0
2007-02-19 12:09:00,96.882,96.904,96.882,96.901,212400002.0
2007-02-19 12:10:00,96.882,96.907,96.882,96.903,182299999.0
2007-02-19 12:11:00,96.88,96.896,96.871,96.877,244200001.0
2007-02-19 12:12:00,96.87,96.897,96.87,96.89,332900000.0
2007-02-19 12:13:00,96.896,96.896,96.85,96.85,362199994.0
2007-02-19 12:14:00,96.875,96.879,96.85,96.854,280200002.0
2007-02-19 12:15:00,96.874,96.879,96.846,96.859,280299995.0
2007-02-19 12:16:00,96.847,96.88,96.847,96.879,179999998.0
2007-02-19 12:17:00,96.873,96.907,96.872,96.89,244500000.0
2007-02-19 12:18:00,96.886,96.887,96.856,96.86,102400000.0
2007-02-19 12:19:00,96.885,96.885,96.851,96.86,328800003.0
2007-02-19 12:20:00,96.868,96.89,96.865,96.881,350599998.0
2007-02-19 12:21:00,96.856,96.882,96.842,96.869,248599999.0
2007-02-19 12:22:00,96.84,96.857,96.833,96.855,262799999.0
2007-02-19 12:23:00,96.846,96.866,96.828,96.856,220799996.0
2007-02-19 12:24:00,96.821,96.845,96.804,96.829,186999999.0
2007-02-19 12:25:00,96.836,96.859,96.813,96.823,272999999.0
2007-02-19 12:26:00,96.838,96.85,96.809,96.837,292700000.0
2007-02-19 12:27:00,96.804,96.825,96.779,96.803,232900000.0
2007-02-19 12:28:00,96.81,96.83,96.796,96.81,212399999.0
2007-02-19 12:29:00,96.819,96.842,96.804,96.83,325400000.0
2007-02-19 12:30:00,96.767,96.807,96.767,96.797,252899998.0
2007-02-19 12:31:00,96.803,96.81,96.776,96.785,280800000.0
2007-02-19 12:32:00,96.797,96.797,96.765,96.777,260900003.0
2007-02-19 12:33:00,96.754,96.777,96.753,96.777,194600001.0
2007-02-19 12:34:00,96.756,96.781,96.75,96.765,232799998.0
2007-02-19 12:35:00,96.768,96.811,96.747,96.788,173800003.0
2007-02-19 12:36:00,96.812,96.86,96.812,96.86,305999998.0
2007-02-19 12:37:00,96.853,96.877,96.849,96.877,249500001.0
2007-02-19 12:38:00,96.862,96.905,96.862,96.905,168099998.0
2007-02-19 12:39:00,96.877,96.904,96.877,96.902,123400000.0
2007-02-19 12:40:00,96.89,96.892,96.87,96.87,225599999.0
2007-02-19 12:41:00,96.873,96.894,96.873,96.892,146100000.0
2007-02-19 12:42:00,96.859,96.877,96.849,96.859,218000001.0
2007-02-19 12:43:00,96.868,96.883,96.842,96.869,197899998.0
2007-02-19 12:44:00,96.853,96.871,96.836,96.853,88599997.0
2007-02-19 12:45:00,96.856,96.866,96.836,96.837,199900000.0
2007-02-19 12:46:00,96.833,96.864,96.833,96.862,284500002.0
2007-02-19 12:47:00,96.846,96.87,96.846,96.865,251200004.0
2007-02-19 12:48:00,96.864,96.872,96.849,96.851,411600000.0
2007-02-19 12:49:00,96.859,96.873,96.846,96.847,342800002.0
2007-02-19 12:50:00,96.852,96.852,96.814,96.822,208799998.0
2007-02-19 12:51:00,96.816,96.853,96.816,96.853,221800000.0
2007-02-19 12:52:00,96.853,96.868,96.841,96.845,208200000.0
2007-02-19 12:53:00,96.842,96.855,96.803,96.844,298599999.0
2007-02-19 12:54:00,96.838,96.849,96.825,96.831,190699999.0
2007-02-19 12:55:00,96.819,96.851,96.819,96.851,31200000.0
2007-02-19 12:56:00,96.856,96.86,96.83,96.857,264600000.0
2007-02-19 12:57:00,96.862,96.862,96.834,96.837,136100002.0
2007-02-19 12:58:00,96.84,96.863,96.829,96.835,224600001.0
2007-02-19 12:59:00,96.834,96.861,96.814,96.837,232599998.0
2007-02-19 13:00:00,96.831,96.854,96.825,96.849,315400001.0
2007-02-19 13:01:00,96.835,96.852,96.824,96.833,150999999.0
2007-02-19 13:02:00,96.855,96.865,96.833,96.844,356299999.0
2007-02-19 13:03:00,96.85,96.86,96.838,96.86,138400001.0
2007-02-19 13:04:00,96.835,96.853,96.824,96.85,341600001.0
2007-02-19 13:05:00,96.837,96.853,96.831,96.845,163000000.0
2007-02-19 13:06:00,96.839,96.848,96.82,96.836,214500003.0
2007-02-19 13:07:00,96.812,96.844,96.812,96.838,253099998.0
2007-02-19 13:08:00,96.837,96.852,96.825,96.852,136800001.0
2007-02-19 13:09:00,96.843,96.85,96.823,96.833,231800001.0
2007-02-19 13:10:00,96.857,96.864,96.844,96.848,155999996.0
2007-02-19 13:11:00,96.867,96.869,96.835,96.845,156199999.0
2007-02-19 13:12:00,96.842,96.858,96.83,96.842,353500003.0
2007-02-19 13:13:00,96.849,96.852,96.829,96.831,144499997.0
2007-02-19 13:14:00,96.834,96.863,96.834,96.853,282100001.0
2007-02-19 13:15:00,96.858,96.864,96.833,96.833,269300005.0
2007-02-19 13:16:00,96.867,96.867,96.842,96.848,397899996.0
2007-02-19 13:17:00,96.871,96.878,96.831,96.86,205800002.0
2007-02-19 13:18:00,96.88,96.88,96.86,96.861,101300001.0
2007-02-19 13:19:00,96.857,96.88,96.855,96.866,243899998.0
2007-02-19 13:20:00,96.861,96.886,96.861,96.87,163900001.0
2007-02-19 13:21:00,96.86,96.893,96.86,96.884,234700006.0
2007-02-19 13:22:00,96.874,96.888,96.852,96.853,181000001.0
2007-02-19 13:23:00,96.851,96.886,96.851,96.886,223999996.0
2007-02-19 13:24:00,96.866,96.888,96.859,96.867,325299996.0
2007-02-19 13:25:00,96.883,96.883,96.857,96.861,251600000.0
2007-02-19 13:26:00,96.883,96.892,96.87,96.88,302100002.0
2007-02-19 13:27:00,96.868,96.892,96.862,96.885,189900000.0
2007-02-19 13:28:00,96.896,96.896,96.868,96.871,217499999.0
2007-02-19 13:29:00,96.895,96.895,96.866,96.879,201500001.0
2007-02-19 13:30:00,96.887,96.907,96.871,96.905,179499999.0
2007-02-19 13:31:00,96.89,96.907,96.881,96.894,312400000.0
2007-02-19 13:32:00,96.871,96.907,96.871,96.907,249899999.0
2007-02-19 13:33:00,96.888,96.907,96.881,96.907,250100000.0
2007-02-19 13:34:00,96.901,96.919,96.881,96.898,328200002.0
2007-02-19 13:35:00,96.922,96.932,96.898,96.932,318799997.0
2007-02-19 13:36:00,96.928,96.928,96.903,96.911,169800000.0
2007-02-19 13:37:00,96.923,96.923,96.899,96.899,72899999.0
2007-02-19 13:38:00,96.925,96.925,96.887,96.887,215799999.0
2007-02-19 13:39:00,96.917,96.917,96.885,96.903,256500000.0
2007-02-19 13:40:00,96.921,96.925,96.907,96.91,213300001.0
2007-02-19 13:41:00,96.902,96.92,96.889,96.92,191399998.0
2007-02-19 13:42:00,96.906,96.924,96.897,96.922,272299998.0
2007-02-19 13:43:00,96.907,96.922,96.89,96.912,204900000.0
2007-02-19 13:44:00,96.923,96.926,96.902,96.908,146099999.0
2007-02-19 13:45:00,96.907,96.927,96.902,96.919,231999996.0
2007-02-19 13:46:00,96.93,96.93,96.896,96.913,195100002.0
2007-02-19 13:47:00,96.903,96.937,96.895,96.935,275199999.0
2007-02-19 13:48:00,96.916,96.937,96.915,96.934,226799994.0
2007-02-19 13:49:00,96.932,96.941,96.909,96.916,337900001.0
2007-02-19 13:50:00,96.919,96.94,96.918,96.933,278499998.0
2007-02-19 13:51:00,96.915,96.941,96.915,96.927,251500001.0
2007-02-19 13:52:00,96.907,96.937,96.907,96.928,166400002.0
2007-02-19 13:53:00,96.906,96.937,96.906,96.936,399699997.0
2007-02-19 13:54:00,96.922,96.94,96.913,96.937,175599999.0
2007-02-19 13:55:00,96.926,96.938,96.922,96.937,129399998.0
2007-02-19 13:56:00,96.925,96.937,96.911,96.92,199999999.0
2007-02-19 13:57:00,96.917,96.924,96.894,96.906,264200000.0
2007-02-19 13:58:00,96.914,96.93,96.901,96.921,246999997.0
2007-02-19 13:59:00,96.913,96.927,96.9,96.914,217799999.0
2007-02-19 14:00:00,96.916,96.922,96.892,96.909,183899998.0
2007-02-19 14:01:00,96.908,96.92,96.891,96.912,184900002.0
2007-02-19 14:02:00,96.885,96.903,96.869,96.889,140600000.0
2007-02-19 14:03:00,96.87,96.888,96.857,96.867,106199998.0
2007-02-19 14:04:00,96.878,96.892,96.853,96.871,382700005.0
2007-02-19 14:05:00,96.881,96.881,96.849,96.87,107000000.0
2007-02-19 14:06:00,96.852,96.885,96.852,96.868,338100004.0
2007-02-19 14:07:00,96.88,96.889,96.867,96.867,254199997.0
2007-02-19 14:08:00,96.86,96.879,96.852,96.879,127299997.0
2007-02-19 14:09:00,96.884,96.884,96.861,96.861,165000004.0
2007-02-19 14:10:00,96.878,96.885,96.849,96.871,156399998.0
2007-02-19 14:11:00,96.862,96.882,96.848,96.86,197300000.0
2007-02-19 14:12:00,96.86,96.88,96.855,96.87,138099999.0
2007-02-19 14:13:00,96.869,96.89,96.849,96.861,204100002.0
2007-02-19 14:14:00,96.879,96.879,96.856,96.856,98899997.0
2007-02-19 14:15:00,96.849,96.869,96.837,96.845,334400000.0
2007-02-19 14:16:00,96.843,96.866,96.827,96.846,190399998.0
2007-02-19 14:17:00,96.873,96.875,96.842,96.842,122199998.0
2007-02-19 14:18:00,96.846,96.846,96.796,96.808,187899997.0
2007-02-19 14:19:00,96.806,96.821,96.785,96.808,225200001.0
2007-02-19 14:20:00,96.804,96.818,96.784,96.813,246499998.0
2007-02-19 14:21:00,96.808,96.827,96.792,96.827,225000000.0
2007-02-19 14:22:00,96.799,96.826,96.799,96.825,162699999.0
2007-02-19 14:23:00,96.801,96.83,96.797,96.816,218399996.0
2007-02-19 14:24:00,96.803,96.828,96.79,96.824,209400001.0
2007-02-19 14:25:00,96.781,96.805,96.777,96.779,208399997.0
2007-02-19 14:26:00,96.812,96.835,96.808,96.825,173399997.0
2007-02-19 14:27:00,96.791,96.813,96.782,96.802,152399998.0
2007-02-19 14:28:00,96.795,96.805,96.767,96.783,182699999.0
2007-02-19 14:29:00,96.785,96.807,96.78,96.795,314200002.0
2007-02-19 14:30:00,96.778,96.799,96.755,96.788,188299998.0
2007-02-19 14:31:00,96.773,96.797,96.731,96.792,365300000.0
2007-02-19 14:32:00,96.788,96.801,96.77,96.784,168199998.0
2007-02-19 14:33:00,96.788,96.811,96.788,96.811,191199998.0
2007-02-19 14:34:00,96.796,96.817,96.775,96.8,177399999.0
2007-02-19 14:35:00,96.802,96.819,96.79,96.794,264800001.0
2007-02-19 14:36:00,96.779,96.824,96.779,96.822,255599996.0
2007-02-19 14:37:00,96.814,96.828,96.802,96.825,201200000.0
2007-02-19 14:38:00,96.813,96.826,96.8,96.8,144699999.0
2007-02-19 14:39:00,96.812,96.825,96.79,96.804,184999997.0
2007-02-19 14:40:00,96.815,96.824,96.802,96.804,258000001.0
2007-02-19 14:41:00,96.816,96.823,96.801,96.807,144399999.0
2007-02-19 14:42:00,96.834,96.837,96.81,96.828,274200001.0
2007-02-19 14:43:00,96.802,96.804,96.784,96.789,152399999.0
2007-02-19 14:44:00,96.81,96.813,96.786,96.796,173899995.0
2007-02-19 14:45:00,96.787,96.815,96.782,96.815,398299999.0
2007-02-19 14:46:00,96.816,96.82,96.79,96.807,216099999.0
2007-02-19 14:47:00,96.823,96.827,96.793,96.802,292800000.0
2007-02-19 14:48:00,96.823,96.823,96.801,96.816,80599998.0
2007-02-19 14:49:00,96.816,96.829,96.79,96.79,184300004.0
2007-02-19 14:50:00,96.799,96.823,96.794,96.82,328499998.0
2007-02-19 14:51:00,96.83,96.83,96.796,96.796,264499999.0
2007-02-19 14:52:00,96.815,96.832,96.803,96.816,203400000.0
2007-02-19 14:53:00,96.822,96.833,96.804,96.806,320399992.0
2007-02-19 14:54:00,96.804,96.825,96.79,96.805,200000000.0
2007-02-19 14:55:00,96.832,96.838,96.804,96.806,363300000.0
2007-02-19 14:56:00,96.78,96.829,96.78,96.807,292899998.0
2007-02-19 14:57:00,96.814,96.827,96.79,96.808,328000001.0
2007-02-19 14:58:00,96.813,96.814,96.78,96.78,183600003.0
2007-02-19 14:59:00,96.759,96.801,96.728,96.775,125199997.0
2007-02-19 15:00:00,96.808,96.808,96.79,96.79,113100001.0
2007-02-19 15:01:00,96.808,96.808,96.784,96.794,156799996.0
2007-02-19 15:02:00,96.807,96.814,96.787,96.8,221800000.0
2007-02-19 15:03:00,96.794,96.812,96.78,96.799,208500000.0
2007-02-19 15:04:00,96.774,96.811,96.773,96.811,170500000.0
2007-02-19 15:05:00,96.778,96.797,96.765,96.782,118500002.0
2007-02-19 15:06:00,96.764,96.798,96.764,96.798,237800000.0
2007-02-19 15:07:00,96.792,96.805,96.776,96.787,145699996.0
2007-02-19 15:08:00,96.8,96.8,96.778,96.778,128100003.0
2007-02-19 15:09:00,96.802,96.802,96.79,96.79,34299999.0
2007-02-19 15:10:00,96.777,96.798,96.777,96.786,91900001.0
2007-02-19 15:11:00,96.774,96.794,96.774,96.794,76000001.0
2007-02-19 15:12:00,96.788,96.802,96.77,96.788,181599995.0
2007-02-19 15:13:00,96.776,96.807,96.774,96.807,169400002.0
2007-02-19 15:14:00,96.798,96.817,96.788,96.817,262899998.0
2007-02-19 15:15:00,96.792,96.811,96.783,96.808,444499996.0
2007-02-19 15:16:00,96.788,96.815,96.788,96.812,267999999.0
2007-02-19 15:17:00,96.818,96.823,96.799,96.809,331199999.0
2007-02-19 15:18:00,96.812,96.812,96.79,96.79,179800001.0
2007-02-19 15:19:00,96.822,96.822,96.785,96.785,204400000.0
2007-02-19 15:20:00,96.794,96.824,96.794,96.82,200399999.0
2007-02-19 15:21:00,96.802,96.82,96.793,96.82,132000002.0
2007-02-19 15:22:00,96.794,96.82,96.754,96.82,222900002.0
2007-02-19 15:23:00,96.82,96.825,96.802,96.802,252099997.0
2007-02-19 15:24:00,96.815,96.831,96.807,96.825,220499999.0
2007-02-19 15:25:00,96.82,96.833,96.806,96.82,253800002.0
2007-02-19 15:26:00,96.81,96.829,96.806,96.826,253099999.0
2007-02-19 15:27:00,96.813,96.837,96.807,96.837,316800000.0
2007-02-19 15:28:00,96.823,96.836,96.805,96.817,215799997.0
2007-02-19 15:29:00,96.812,96.832,96.797,96.813,149400000.0
2007-02-19 15:30:00,96.824,96.837,96.815,96.832,144100001.0
2007-02-19 15:31:00,96.819,96.839,96.804,96.816,105400000.0
2007-02-19 15:32:00,96.831,96.834,96.805,96.832,346399999.0
2007-02-19 15:33:00,96.827,96.838,96.81,96.825,176299998.0
2007-02-19 15:34:00,96.823,96.845,96.82,96.836,223299997.0
2007-02-19 15:35:00,96.819,96.84,96.816,96.816,196299998.0
2007-02-19 15:36:00,96.831,96.854,96.831,96.831,227299999.0
2007-02-19 15:37:00,96.835,96.86,96.835,96.86,52500000.0
2007-02-19 15:38:00,96.84,96.858,96.831,96.853,172900002.0
2007-02-19 15:39:00,96.844,96.859,96.835,96.839,181999998.0
2007-02-19 15:40:00,96.852,96.862,96.844,96.862,107299999.0
2007-02-19 15:41:00,96.86,96.87,96.835,96.852,150299999.0
2007-02-19 15:42:00,96.868,96.871,96.842,96.854,166000002.0
2007-02-19 15:43:00,96.86,96.88,96.86,96.88,161500000.0
2007-02-19 15:44:00,96.857,96.875,96.844,96.873,221799998.0
2007-02-19 15:45:00,96.869,96.877,96.853,96.855,148100001.0
2007-02-19 15:46:00,96.858,96.873,96.857,96.873,48700000.0
2007-02-19 15:47:00,96.874,96.904,96.859,96.875,191499996.0
2007-02-19 15:48:00,96.903,96.912,96.889,96.896,295199996.0
2007-02-19 15:49:00,96.893,96.919,96.893,96.908,207700001.0
2007-02-19 15:50:00,96.901,96.901,96.87,96.873,212599999.0
2007-02-19 15:51:00,96.884,96.897,96.865,96.882,353100003.0
2007-02-19 15:52:00,96.897,96.91,96.88,96.896,244299997.0
2007-02-19 15:53:00,96.884,96.904,96.874,96.888,175600003.0
2007-02-19 15:54:00,96.89,96.91,96.874,96.906,183100002.0
2007-02-19 15:55:00,96.892,96.914,96.888,96.899,339399999.0
2007-02-19 15:56:00,96.902,96.912,96.875,96.89,237900003.0
2007-02-19 15:57:00,96.9,96.92,96.899,96.92,258599997.0
2007-02-19 15:58:00,96.894,96.92,96.893,96.92,243999999.0
2007-02-19 15:59:00,96.891,96.911,96.875,96.908,189799998.0
2007-02-19 16:00:00,96.88,96.916,96.88,96.916,279899998.0
2007-02-19 16:01:00,96.896,96.916,96.89,96.89,270400000.0
2007-02-19 16:02:00,96.908,96.916,96.889,96.896,277999999.0
2007-02-19 16:03:00,96.901,96.901,96.884,96.884,29300001.0
2007-02-19 16:04:00,96.903,96.907,96.884,96.884,363700002.0
2007-02-19 16:05:00,96.9,96.9,96.877,96.883,194699999.0
2007-02-19 16:06:00,96.883,96.897,96.867,96.883,135799996.0
2007-02-19 16:07:00,96.864,96.882,96.858,96.87,207500002.0
2007-02-19 16:08:00,96.856,96.87,96.849,96.87,127999997.0
2007-02-19 16:09:00,96.851,96.869,96.85,96.868,84899999.0
2007-02-19 16:10:00,96.858,96.881,96.852,96.871,331799998.0
2007-02-19 16:11:00,96.858,96.879,96.855,96.855,164699997.0
2007-02-19 16:12:00,96.879,96.895,96.865,96.88,140699999.0
2007-02-19 16:13:00,96.842,96.9,96.842,96.9,65000002.0
2007-02-19 16:14:00,96.895,96.896,96.868,96.879,185200001.0
2007-02-19 16:15:00,96.883,96.893,96.864,96.876,250100001.0
2007-02-19 16:16:00,96.898,96.898,96.868,96.868,283999997.0
2007-02-19 16:17:00,96.868,96.895,96.84,96.87,203499999.0
2007-02-19 16:18:00,96.89,96.89,96.87,96.87,139199999.0
2007-02-19 16:19:00,96.893,96.897,96.87,96.87,227599997.0
2007-02-19 16:20:00,96.859,96.888,96.859,96.888,319099998.0
2007-02-19 16:21:00,96.89,96.89,96.87,96.88,186999998.0
2007-02-19 16:22:00,96.881,96.906,96.873,96.898,258700000.0
2007-02-19 16:23:00,96.874,96.895,96.867,96.885,259199999.0
2007-02-19 16:24:00,96.893,96.896,96.877,96.878,154800000.0
2007-02-19 16:25:00,96.886,96.886,96.858,96.875,235199996.0
2007-02-19 16:26:00,96.851,96.869,96.846,96.856,201199999.0
2007-02-19 16:27:00,96.867,96.867,96.83,96.838,307000000.0
2007-02-19 16:28:00,96.858,96.862,96.843,96.843,134900000.0
2007-02-19 16:29:00,96.834,96.871,96.834,96.859,235000000.0
2007-02-19 16:30:00,96.868,96.877,96.845,96.85,325999999.0
2007-02-19 16:31:00,96.855,96.876,96.845,96.872,250699999.0
2007-02-19 16:32:00,96.857,96.878,96.85,96.85,203999997.0
2007-02-19 16:33:00,96.873,96.885,96.867,96.867,250200000.0
2007-02-19 16:34:00,96.868,96.869,96.841,96.841,107299998.0
2007-02-19 16:35:00,96.856,96.889,96.856,96.877,309400001.0
2007-02-19 16:36:00,96.883,96.894,96.865,96.869,229899997.0
2007-02-19 16:37:00,96.882,96.891,96.864,96.87,243200002.0
2007-02-19 16:38:00,96.874,96.878,96.856,96.858,213099998.0
2007-02-19 16:39:00,96.872,96.873,96.855,96.862,175399999.0
2007-02-19 16:40:00,96.856,96.873,96.849,96.873,220000000.0
2007-02-19 16:41:00,96.86,96.875,96.841,96.86,145600002.0
2007-02-19 16:42:00,96.86,96.872,96.84,96.852,249900000.0
2007-02-19 16:43:00,96.85,96.865,96.83,96.842,371100000.0
2007-02-19 16:44:00,96.838,96.853,96.821,96.85,231700005.0
2007-02-19 16:45:00,96.838,96.854,96.833,96.833,251400002.0
2007-02-19 16:46:00,96.847,96.847,96.819,96.826,179300001.0
2007-02-19 16:47:00,96.836,96.854,96.836,96.846,204499997.0
2007-02-19 16:48:00,96.844,96.847,96.822,96.822,213500001.0
2007-02-19 16:49:00,96.808,96.836,96.808,96.828,235799998.0
2007-02-19 16:50:00,96.822,96.844,96.822,96.826,138099997.0
2007-02-19 16:51:00,96.829,96.842,96.813,96.821,213800000.0
2007-02-19 16:52:00,96.821,96.84,96.802,96.817,171499998.0
2007-02-19 16:53:00,96.819,96.833,96.804,96.823,272800000.0
2007-02-19 16:54:00,96.823,96.832,96.802,96.814,181700000.0
2007-02-19 16:55:00,96.835,96.846,96.817,96.817,326900001.0
2007-02-19 16:56:00,96.834,96.847,96.823,96.843,208800000.0
2007-02-19 16:57:00,96.848,96.853,96.833,96.839,186100001.0
2007-02-19 16:58:00,96.822,96.847,96.82,96.842,135099998.0
2007-02-19 16:59:00,96.832,96.86,96.818,96.835,140900000.0
2007-02-19 17:00:00,96.846,96.846,96.825,96.826,100500001.0
2007-02-19 17:01:00,96.855,96.859,96.83,96.847,176100000.0
2007-02-19 17:02:00,96.846,96.858,96.833,96.858,166200000.0
2007-02-19 17:03:00,96.859,96.875,96.845,96.845,322599997.0
2007-02-19 17:04:00,96.858,96.858,96.832,96.832,116699998.0
2007-02-19 17:05:00,96.854,96.877,96.85,96.874,191999998.0
2007-02-19 17:06:00,96.883,96.891,96.863,96.863,346999998.0
2007-02-19 17:07:00,96.87,96.882,96.858,96.873,134299998.0
2007-02-19 17:08:00,96.855,96.886,96.855,96.882,337700005.0
2007-02-19 17:09:00,96.87,96.877,96.848,96.877,196899999.0
2007-02-19 17:10:00,96.86,96.884,96.845,96.868,272600001.0
2007-02-19 17:11:00,96.871,96.887,96.862,96.876,218900001.0
2007-02-19 17:12:00,96.865,96.882,96.852,96.876,301099999.0
2007-02-19 17:13:00,96.869,96.887,96.85,96.887,231999997.0
2007-02-19 17:14:00,96.861,96.885,96.847,96.885,289300001.0
2007-02-19 17:15:00,96.874,96.882,96.859,96.866,247400001.0
2007-02-19 17:16:00,96.867,96.885,96.863,96.869,146500002.0
2007-02-19 17:17:00,96.859,96.884,96.843,96.871,216099997.0
2007-02-19 17:18:00,96.875,96.876,96.854,96.862,286600002.0
2007-02-19 17:19:00,96.867,96.887,96.863,96.88,353800004.0
2007-02-19 17:20:00,96.868,96.895,96.868,96.895,113199999.0
2007-02-19 17:21:00,96.888,96.902,96.867,96.887,140599997.0
2007-02-19 17:22:00,96.888,96.902,96.878,96.899,209199997.0
2007-02-19 17:23:00,96.901,96.901,96.863,96.877,174200001.0
2007-02-19 17:24:00,96.873,96.894,96.873,96.887,215499996.0
2007-02-19 17:25:00,96.871,96.897,96.871,96.892,289300000.0
2007-02-19 17:26:00,96.897,96.897,96.874,96.875,149700000.0
2007-02-19 17:27:00,96.882,96.908,96.882,96.9,173399995.0
2007-02-19 17:28:00,96.908,96.908,96.889,96.892,186599998.0
2007-02-19 17:29:00,96.907,96.911,96.879,96.891,145799999.0
2007-02-19 17:30:00,96.903,96.914,96.886,96.889,296100001.0
2007-02-19 17:31:00,96.889,96.909,96.873,96.888,171700001.0
2007-02-19 17:32:00,96.898,96.921,96.896,96.92,268599998.0
2007-02-19 17:33:00,96.904,96.92,96.884,96.901,303100001.0
2007-02-19 17:34:00,96.893,96.915,96.886,96.905,240999997.0
2007-02-19 17:35:00,96.898,96.911,96.886,96.911,155900001.0
2007-02-19 17:36:00,96.917,96.917,96.887,96.902,243300001.0
2007-02-19 17:37:00,96.887,96.905,96.882,96.904,250799997.0
2007-02-19 17:38:00,96.9,96.9,96.88,96.9,201500001.0
2007-02-19 17:39:00,96.887,96.895,96.87,96.893,229500004.0
2007-02-19 17:40:00,96.883,96.883,96.855,96.869,147799998.0
2007-02-19 17:41:00,96.874,96.883,96.85,96.85,89599998.0
2007-02-19 17:42:00,96.866,96.873,96.851,96.857,196000002.0
2007-02-19 17:43:00,96.867,96.883,96.85,96.868,274399999.0
2007-02-19 17:44:00,96.864,96.886,96.855,96.872,217900001.0
2007-02-19 17:45:00,96.879,96.892,96.868,96.883,190900001.0
2007-02-19 17:46:00,96.872,96.893,96.864,96.864,258900001.0
2007-02-19 17:47:00,96.875,96.894,96.87,96.888,333399999.0
2007-02-19 17:48:00,96.891,96.899,96.879,96.891,54400001.0
2007-02-19 17:49:00,96.87,96.905,96.87,96.89,200999998.0
2007-02-19 17:50:00,96.899,96.924,96.886,96.91,169699998.0
2007-02-19 17:51:00,96.908,96.914,96.892,96.893,201200003.0
2007-02-19 17:52:00,96.889,96.908,96.882,96.908,182000001.0
2007-02-19 17:53:00,96.9,96.906,96.868,96.889,267099999.0
2007-02-19 17:54:00,96.905,96.905,96.873,96.889,289400000.0
2007-02-19 17:55:00,96.916,96.926,96.89,96.901,135700000.0
2007-02-19 17:56:00,96.926,96.947,96.919,96.919,191599996.0
2007-02-19 17:57:00,96.941,96.992,96.933,96.992,401599997.0
2007-02-19 17:58:00,96.998,97.002,96.977,96.977,158300000.0
2007-02-19 17:59:00,96.98,97.011,96.972,96.993,164899996.0
2007-02-19 18:00:00,97.003,97.021,96.987,96.993,256299999.0
2007-02-19 18:01:00,96.976,97.007,96.968,96.986,1934799995.0
2007-02-19 18:02:00,96.96,96.97,96.96,96.97,1787000001.0
2007-02-19 18:03:00,96.96,96.97,96.96,96.96,1787000001.0
2007-02-19 18:04:00,96.97,96.97,96.96,96.97,1787000001.0
2007-02-19 18:05:00,96.96,96.97,96.96,96.97,1787000001.0
2007-02-19 18:06:00,96.98,97.0,96.98,97.0,1787000001.0
2007-02-19 18:07:00,96.99,97.0,96.99,97.0,1787000001.0
2007-02-19 18:08:00,97.01,97.01,97.0,97.01,1787000001.0
2007-02-19 18:09:00,97.02,97.02,97.01,97.01,1787000001.0
2007-02-19 18:10:00,96.959,96.983,96.946,96.973,1787000001.0
2007-02-19 18:11:00,96.957,96.974,96.934,96.946,1034899998.0
2007-02-19 18:12:00,96.964,96.986,96.949,96.98,1375399999.0
2007-02-19 18:13:00,96.994,97.009,96.969,96.985,1710699993.0
2007-02-19 18:14:00,97.02,97.03,97.01,97.02,931099997.0
2007-02-19 18:15:00,97.03,97.03,97.01,97.02,931099997.0
2007-02-19 18:16:00,97.03,97.03,97.01,97.01,931099997.0
2007-02-19 18:17:00,97.001,97.019,96.983,96.983,931099997.0
2007-02-19 18:18:00,96.984,97.015,96.982,97.004,1148799995.0
2007-02-19 18:19:00,97.006,97.008,96.974,96.988,2007799987.0
2007-02-19 18:20:00,96.981,97.012,96.969,96.995,1789699989.0
2007-02-19 18:21:00,96.998,97.007,96.97,96.992,1712200002.0
2007-02-19 18:22:00,97.004,97.032,96.997,97.032,1248800006.0
2007-02-19 18:24:00,96.994,97.014,96.978,96.997,1991899999.0
2007-02-19 18:25:00,96.979,97.007,96.97,96.993,1800299985.0
2007-02-19 18:26:00,96.977,97.012,96.976,96.988,1888400004.0
2007-02-19 18:27:00,97.008,97.016,96.981,96.995,1391600002.0
2007-02-19 18:28:00,97.01,97.013,96.968,96.968,1616099993.0
2007-02-19 18:29:00,96.999,97.012,96.972,96.997,1143399995.0
2007-02-19 18:30:00,97.008,97.011,96.986,96.996,797499995.0
2007-02-19 18:31:00,96.988,97.022,96.986,97.022,1617600001.0
2007-02-19 18:32:00,97.022,97.027,97.001,97.004,1955800003.0
2007-02-19 18:33:00,97.04,97.05,97.04,97.04,1967299996.0
2007-02-19 18:34:00,97.034,97.039,97.0,97.002,1967299996.0
2007-02-19 18:35:00,97.016,97.018,96.982,96.985,2094600014.0
2007-02-19 18:36:00,96.997,97.011,96.969,96.98,832100000.0
2007-02-19 18:37:00,96.958,96.975,96.94,96.948,945699998.0
2007-02-19 18:38:00,96.963,96.963,96.929,96.956,780800004.0
2007-02-19 18:39:00,96.932,96.952,96.918,96.948,1017200002.0
2007-02-19 18:40:00,96.954,96.966,96.933,96.933,1789799995.0
2007-02-19 18:41:00,96.95,96.962,96.933,96.933,855100000.0
2007-02-19 18:42:00,96.937,96.961,96.925,96.925,1398800003.0
2007-02-19 18:43:00,96.94,96.951,96.917,96.926,407700005.0
2007-02-19 18:44:00,96.947,96.959,96.929,96.929,975600003.0
2007-02-19 18:45:00,96.933,96.961,96.928,96.95,670400001.0
2007-02-19 18:46:00,96.955,96.966,96.934,96.941,690299997.0
2007-02-19 18:47:00,96.959,96.971,96.945,96.945,237300001.0
2007-02-19 18:48:00,96.948,96.984,96.948,96.97,408399997.0
2007-02-19 18:49:00,96.967,96.981,96.96,96.976,603599995.0
2007-02-19 18:50:00,96.949,96.973,96.948,96.965,952100002.0
2007-02-19 18:51:00,96.959,96.977,96.938,96.94,1168199997.0
2007-02-19 18:52:00,96.95,96.972,96.94,96.963,1260099995.0
2007-02-19 18:53:00,96.971,96.976,96.95,96.962,1673599990.0
2007-02-19 18:54:00,96.954,96.978,96.948,96.969,1600099985.0
2007-02-19 18:55:00,96.955,96.972,96.936,96.947,1724699999.0
2007-02-19 18:56:00,96.947,96.966,96.93,96.952,248400003.0
2007-02-19 18:57:00,96.946,96.965,96.943,96.963,593699995.0
2007-02-19 18:58:00,96.943,96.966,96.938,96.944,976499994.0
2007-02-19 18:59:00,96.954,96.96,96.929,96.94,1210299998.0
2007-02-19 19:00:00,96.942,96.967,96.942,96.96,292299997.0
2007-02-19 19:01:00,96.961,96.968,96.932,96.935,477399999.0
2007-02-19 19:02:00,96.967,96.972,96.946,96.952,261100000.0
2007-02-19 19:03:00,96.955,96.978,96.952,96.965,627899992.0
2007-02-19 19:04:00,96.962,96.969,96.938,96.951,455600000.0
2007-02-19 19:05:00,96.953,96.971,96.947,96.965,433599998.0
2007-02-19 19:06:00,96.958,96.99,96.957,96.987,1200200003.0
2007-02-19 19:07:00,96.98,97.008,96.973,96.992,1400499997.0
2007-02-19 19:08:00,96.974,97.009,96.974,96.999,1994199991.0
2007-02-19 19:09:00,96.991,97.017,96.987,97.01,895800007.0
2007-02-19 19:10:00,97.007,97.022,96.987,97.022,233600002.0
2007-02-19 19:11:00,97.028,97.034,97.001,97.001,462899998.0
2007-02-19 19:12:00,97.013,97.023,96.997,97.014,282000001.0
2007-02-19 19:13:00,97.012,97.021,96.986,96.986,326799997.0
2007-02-19 19:14:00,97.003,97.035,97.003,97.035,265200001.0
2007-02-19 19:15:00,97.032,97.032,96.996,97.017,971699994.0
2007-02-19 19:16:00,97.028,97.03,97.003,97.017,559599998.0
2007-02-19 19:17:00,97.029,97.029,96.99,97.009,833299999.0
2007-02-19 19:18:00,97.018,97.022,96.99,96.99,532699995.0
2007-02-19 19:19:00,96.982,97.025,96.982,97.02,1287699991.0
2007-02-19 19:20:00,97.006,97.017,96.973,97.014,853300013.0
2007-02-19 19:21:00,97.0,97.017,96.988,97.013,1002899995.0
2007-02-19 19:22:00,97.022,97.023,97.002,97.008,259900001.0
2007-02-19 19:23:00,97.007,97.035,97.002,97.017,1610399993.0
2007-02-19 19:24:00,97.008,97.03,97.004,97.018,749699993.0
2007-02-19 19:25:00,97.008,97.025,96.998,97.022,1099400000.0
2007-02-19 19:26:00,97.04,97.04,97.04,97.04,1544700004.0
2007-02-19 19:27:00,97.025,97.027,96.997,97.005,1544700004.0
2007-02-19 19:28:00,97.029,97.04,97.012,97.027,1132700003.0
2007-02-19 19:29:00,97.037,97.037,97.004,97.015,413399999.0
2007-02-19 19:30:00,97.042,97.042,97.014,97.031,1131500002.0
2007-02-19 19:31:00,97.018,97.048,97.013,97.048,649700002.0
2007-02-19 19:32:00,97.053,97.065,97.035,97.043,1026799988.0
2007-02-19 19:33:00,97.032,97.052,97.02,97.048,884899998.0
2007-02-19 19:34:00,97.04,97.06,97.027,97.044,1160399995.0
2007-02-19 19:35:00,97.036,97.058,97.018,97.047,1002300006.0
2007-02-19 19:36:00,97.026,97.043,97.018,97.043,710900001.0
2007-02-19 19:37:00,97.048,97.064,97.044,97.063,176500001.0
2007-02-19 19:38:00,97.052,97.083,97.046,97.068,753199999.0
2007-02-19 19:39:00,97.056,97.085,97.051,97.071,759999996.0
2007-02-19 19:40:00,97.071,97.077,97.049,97.049,831499990.0
2007-02-19 19:41:00,97.07,97.075,97.042,97.05,979799995.0
2007-02-19 19:42:00,97.066,97.077,97.053,97.057,1102299993.0
2007-02-19 19:43:00,97.057,97.076,97.039,97.061,550699996.0
2007-02-19 19:44:00,97.073,97.082,97.053,97.06,753800003.0
2007-02-19 19:45:00,97.03,97.065,97.026,97.065,368599999.0
2007-02-19 19:46:00,97.064,97.07,97.044,97.046,521499996.0
2007-02-19 19:47:00,97.065,97.07,97.042,97.058,475199995.0
2007-02-19 19:48:00,97.064,97.066,97.033,97.043,1007499993.0
2007-02-19 19:49:00,97.038,97.065,97.038,97.04,579899994.0
2007-02-19 19:50:00,97.035,97.067,97.035,97.039,468200003.0
2007-02-19 19:51:00,97.031,97.059,97.025,97.057,349799999.0
2007-02-19 19:52:00,97.058,97.068,97.037,97.037,525199999.0
2007-02-19 19:53:00,97.054,97.067,97.038,97.046,668100002.0
2007-02-19 19:54:00,97.047,97.064,97.033,97.048,743699994.0
2007-02-19 19:55:00,97.049,97.061,97.034,97.04,292300004.0
2007-02-19 19:56:00,97.071,97.073,97.05,97.056,476099999.0
2007-02-19 19:57:00,97.056,97.074,97.039,97.065,718699998.0
2007-02-19 19:58:00,97.052,97.066,97.028,97.051,842600000.0
2007-02-19 19:59:00,97.059,97.074,97.046,97.065,848099990.0
2007-02-19 20:00:00,97.063,97.069,97.042,97.052,527499999.0
2007-02-19 20:01:00,97.078,97.087,97.047,97.063,524899999.0
2007-02-19 20:02:00,97.068,97.095,97.065,97.083,459900008.0
2007-02-19 20:03:00,97.085,97.097,97.067,97.084,458399991.0
2007-02-19 20:04:00,97.087,97.107,97.071,97.107,543100004.0
2007-02-19 20:05:00,97.109,97.119,97.09,97.094,463600000.0
2007-02-19 20:06:00,97.067,97.088,97.038,97.059,586500004.0
2007-02-19 20:07:00,97.064,97.082,97.057,97.075,408599996.0
2007-02-19 20:08:00,97.071,97.089,97.058,97.089,605699999.0
2007-02-19 20:09:00,97.085,97.095,97.064,97.07,512299995.0
2007-02-19 20:10:00,97.09,97.09,97.065,97.07,646500002.0
2007-02-19 20:11:00,97.085,97.095,97.053,97.067,1281699999.0
2007-02-19 20:12:00,97.054,97.091,97.051,97.073,1405200011.0
2007-02-19 20:13:00,97.059,97.073,97.036,97.051,961099999.0
2007-02-19 20:14:00,97.054,97.073,97.032,97.072,530399994.0
2007-02-19 20:15:00,97.051,97.069,97.042,97.063,984699999.0
2007-02-19 20:16:00,97.054,97.066,97.03,97.05,1401400000.0
2007-02-19 20:17:00,97.053,97.062,97.036,97.038,344999997.0
2007-02-19 20:18:00,97.055,97.058,97.036,97.038,154800000.0
2007-02-19 20:19:00,97.039,97.066,97.03,97.062,1238799991.0
2007-02-19 20:20:00,97.054,97.069,97.038,97.053,1515399994.0
2007-02-19 20:21:00,97.053,97.057,97.035,97.038,432999999.0
2007-02-19 20:22:00,97.042,97.044,97.003,97.025,920399998.0
2007-02-19 20:23:00,97.046,97.046,97.007,97.024,626699999.0
2007-02-19 20:24:00,97.042,97.048,97.008,97.031,401500000.0
2007-02-19 20:25:00,96.995,97.046,96.991,97.026,739399996.0
2007-02-19 20:26:00,97.044,97.047,97.022,97.023,411100000.0
2007-02-19 20:27:00,97.037,97.051,97.025,97.047,1189700012.0
2007-02-19 20:28:00,97.0,97.0,97.0,97.0,1853099993.0
2007-02-19 20:29:00,97.013,97.03,96.988,96.998,1853099993.0
2007-02-19 20:30:00,97.01,97.01,97.01,97.01,1756100000.0
2007-02-19 20:31:00,97.03,97.046,97.015,97.046,1756100000.0
2007-02-19 20:32:00,97.036,97.049,97.019,97.042,2066099996.0
2007-02-19 20:33:00,97.05,97.05,97.012,97.036,704799998.0
2007-02-19 20:34:00,97.036,97.048,97.025,97.042,258999998.0
2007-02-19 20:35:00,97.033,97.053,97.024,97.042,586699996.0
2007-02-19 20:36:00,97.03,97.054,97.024,97.054,555199996.0
2007-02-19 20:37:00,97.048,97.054,97.018,97.025,646300002.0
2007-02-19 20:38:00,97.024,97.044,97.014,97.034,1517899993.0
2007-02-19 20:39:00,97.033,97.048,97.015,97.021,1205699990.0
2007-02-19 20:40:00,97.032,97.04,97.008,97.028,1698600002.0
2007-02-19 20:41:00,97.025,97.038,97.008,97.038,936999983.0
2007-02-19 20:42:00,97.026,97.038,97.006,97.028,968099998.0
2007-02-19 20:43:00,97.035,97.045,97.012,97.02,621099993.0
2007-02-19 20:44:00,97.035,97.035,97.003,97.015,1074499995.0
2007-02-19 20:45:00,97.015,97.025,96.996,97.002,1346699997.0
2007-02-19 20:46:00,97.0,97.029,96.985,97.003,852499991.0
2007-02-19 20:47:00,97.006,97.043,97.006,97.025,1223999990.0
2007-02-19 20:48:00,97.016,97.036,96.98,97.001,773600000.0
2007-02-19 20:49:00,97.022,97.041,96.995,97.009,819800005.0
2007-02-19 20:50:00,97.023,97.027,96.997,96.997,1018499993.0
2007-02-19 20:51:00,97.022,97.041,97.01,97.025,760000004.0
2007-02-19 20:52:00,97.02,97.058,97.003,97.058,794300007.0
2007-02-19 20:53:00,97.058,97.058,97.024,97.04,1438999993.0
2007-02-19 20:54:00,97.047,97.057,97.029,97.039,442099996.0
2007-02-19 20:55:00,97.053,97.061,97.03,97.047,990700000.0
2007-02-19 20:56:00,97.036,97.062,97.026,97.055,1110599993.0
2007-02-19 20:57:00,97.04,97.065,97.031,97.058,1312400000.0
2007-02-19 20:59:00,97.035,97.072,97.014,97.059,1943500000.0
2007-02-19 21:00:00,97.062,97.074,97.046,97.053,2062099977.0
2007-02-19 21:02:00,97.039,97.069,97.036,97.069,787700001.0
2007-02-19 21:03:00,97.055,97.067,97.043,97.062,603600000.0
2007-02-19 21:04:00,97.056,97.056,97.019,97.019,431899996.0
2007-02-19 21:05:00,97.022,97.055,97.006,97.041,317700000.0
2007-02-19 21:06:00,97.04,97.06,97.038,97.053,709799995.0
2007-02-19 21:07:00,97.028,97.055,97.02,97.027,717400000.0
2007-02-19 21:08:00,97.016,97.033,97.006,97.009,679000005.0
2007-02-19 21:09:00,97.024,97.033,97.009,97.011,251200000.0
2007-02-19 21:10:00,97.023,97.04,97.017,97.033,357999998.0
2007-02-19 21:11:00,97.02,97.04,97.017,97.035,473799996.0
2007-02-19 21:12:00,97.012,97.046,97.012,97.024,400500001.0
2007-02-19 21:13:00,97.013,97.031,96.985,96.999,945900004.0
2007-02-19 21:14:00,97.007,97.023,96.977,97.009,946299992.0
2007-02-19 21:15:00,96.995,97.009,96.972,96.99,1283399996.0
2007-02-19 21:16:00,97.014,97.025,96.987,97.001,677899997.0
2007-02-19 21:17:00,97.017,97.033,96.999,97.021,1211299991.0
2007-02-19 21:18:00,97.015,97.036,96.998,96.998,896699998.0
2007-02-19 21:19:00,96.998,97.023,96.996,97.01,1123699990.0
2007-02-19 21:20:00,97.003,97.017,96.968,96.98,1772499993.0
2007-02-19 21:21:00,97.017,97.022,96.994,96.994,1759699986.0
2007-02-19 21:22:00,96.998,96.998,96.946,96.961,1612300000.0
2007-02-19 21:23:00,96.98,97.01,96.965,96.995,943000004.0
2007-02-19 21:24:00,96.995,96.999,96.948,96.959,895599998.0
2007-02-19 21:25:00,96.967,97.004,96.954,96.977,1330799992.0
2007-02-19 21:26:00,96.958,96.984,96.948,96.965,517300000.0
2007-02-19 21:27:00,96.99,96.993,96.968,96.975,362299997.0
2007-02-19 21:28:00,96.995,96.995,96.968,96.979,285599997.0
2007-02-19 21:29:00,96.995,96.995,96.96,96.972,693599997.0
2007-02-19 21:30:00,96.989,96.991,96.968,96.979,446499998.0
2007-02-19 21:31:00,96.959,96.997,96.958,96.997,145700001.0
2007-02-19 21:32:00,96.991,97.0,96.97,96.973,1534200000.0
2007-02-19 21:33:00,96.99,96.993,96.972,96.986,274500003.0
2007-02-19 21:34:00,96.987,96.987,96.947,96.947,526400003.0
2007-02-19 21:35:00,96.966,96.988,96.956,96.969,360499999.0
2007-02-19 21:36:00,96.949,96.982,96.949,96.978,187199998.0
2007-02-19 21:37:00,96.952,96.983,96.952,96.98,404599999.0
2007-02-19 21:38:00,96.974,96.983,96.957,96.96,503699994.0
2007-02-19 21:39:00,96.975,96.991,96.956,96.981,250999998.0
2007-02-19 21:40:00,96.993,97.001,96.966,96.98,441299996.0
2007-02-19 21:41:00,96.985,97.005,96.975,96.998,464399999.0
2007-02-19 21:42:00,96.99,97.004,96.956,96.973,723000004.0
2007-02-19 21:43:00,96.974,97.001,96.967,97.001,709000001.0
2007-02-19 21:44:00,96.978,97.007,96.967,96.985,1245400001.0
2007-02-19 21:45:00,96.981,97.002,96.967,96.971,1045099997.0
2007-02-19 21:46:00,96.978,97.0,96.971,96.99,379200002.0
2007-02-19 21:47:00,96.967,96.984,96.947,96.949,740199995.0
2007-02-19 21:48:00,96.987,96.999,96.977,96.99,228999999.0
2007-02-19 21:49:00,96.997,97.008,96.976,96.979,712800004.0
2007-02-19 21:50:00,96.977,97.004,96.977,97.004,137600000.0
2007-02-19 21:51:00,97.005,97.005,96.959,96.974,478200003.0
2007-02-19 21:52:00,96.952,96.994,96.952,96.99,555100000.0
2007-02-19 21:53:00,96.988,97.0,96.98,96.995,238299998.0
2007-02-19 21:54:00,97.0,97.0,96.98,96.98,188199999.0
2007-02-19 21:55:00,96.995,97.0,96.98,96.988,124799997.0
2007-02-19 21:56:00,96.973,97.004,96.959,97.004,534000001.0
2007-02-19 21:57:00,97.003,97.003,96.982,96.982,179100000.0
2007-02-19 21:58:00,96.992,97.014,96.992,97.014,177500000.0
2007-02-19 21:59:00,97.007,97.015,96.979,97.002,617100000.0
2007-02-19 22:00:00,97.003,97.009,96.97,96.983,590299998.0
2007-02-19 22:01:00,97.001,97.01,96.98,96.994,823900001.0
2007-02-19 22:02:00,96.996,97.009,96.967,96.967,1066299991.0
2007-02-19 22:03:00,96.961,97.005,96.961,97.001,254199996.0
2007-02-19 22:04:00,97.001,97.011,96.968,97.001,628600002.0
2007-02-19 22:05:00,96.965,96.99,96.947,96.977,340599997.0
2007-02-19 22:06:00,97.006,97.01,96.988,96.989,162500003.0
2007-02-19 22:07:00,96.993,97.013,96.993,97.007,147700000.0
2007-02-19 22:08:00,97.001,97.013,96.985,97.006,228700003.0
2007-02-19 22:09:00,96.997,97.017,96.99,97.01,377299999.0
2007-02-19 22:10:00,96.992,97.013,96.974,96.997,245599999.0
2007-02-19 22:11:00,97.005,97.02,96.993,96.997,408299999.0
2007-02-19 22:12:00,96.979,96.998,96.943,96.98,296500004.0
2007-02-19 22:13:00,96.98,96.995,96.96,96.978,512900002.0
2007-02-19 22:14:00,96.976,96.988,96.949,96.968,169199997.0
2007-02-19 22:15:00,96.985,97.006,96.984,97.002,618000003.0
2007-02-19 22:16:00,96.958,97.002,96.958,96.995,504700001.0
2007-02-19 22:17:00,96.987,97.015,96.973,97.015,148800000.0
2007-02-19 22:18:00,96.992,97.012,96.987,97.003,399500006.0
2007-02-19 22:19:00,97.007,97.013,96.981,96.981,215600004.0
2007-02-19 22:20:00,96.991,97.011,96.991,97.011,136500001.0
2007-02-19 22:21:00,96.992,96.992,96.96,96.96,210400001.0
2007-02-19 22:22:00,96.966,97.0,96.949,96.961,448300000.0
2007-02-19 22:23:00,96.978,97.01,96.963,96.99,185699999.0
2007-02-19 22:24:00,96.956,96.997,96.955,96.974,223600001.0
2007-02-19 22:25:00,96.998,97.02,96.998,97.02,238599998.0
2007-02-19 22:26:00,96.972,96.995,96.972,96.987,12000000.0
2007-02-19 22:27:00,96.985,97.024,96.985,97.019,737399997.0
2007-02-19 22:28:00,97.025,97.03,97.005,97.009,329000001.0
2007-02-19 22:29:00,97.026,97.026,96.978,96.978,255099996.0
2007-02-19 22:30:00,97.0,97.02,96.992,97.02,603399995.0
2007-02-19 22:31:00,97.0,97.017,96.995,97.009,158899999.0
2007-02-19 22:32:00,97.006,97.03,96.995,97.007,204599998.0
2007-02-19 22:33:00,96.987,97.017,96.977,97.012,487699996.0
2007-02-19 22:34:00,97.0,97.036,96.979,97.019,567899997.0
2007-02-19 22:35:00,97.017,97.043,97.011,97.018,434300000.0
2007-02-19 22:36:00,97.04,97.051,97.012,97.03,345700003.0
2007-02-19 22:37:00,97.03,97.047,97.009,97.02,179900000.0
2007-02-19 22:38:00,97.015,97.015,96.992,96.993,311099999.0
2007-02-19 22:39:00,97.016,97.018,96.994,97.0,260899998.0
2007-02-19 22:40:00,97.0,97.017,96.996,97.013,288699997.0
2007-02-19 22:41:00,97.02,97.022,96.998,97.004,201500001.0
2007-02-19 22:42:00,97.03,97.03,97.0,97.0,198899999.0
2007-02-19 22:43:00,97.005,97.029,96.985,97.021,632100006.0
2007-02-19 22:44:00,97.021,97.021,96.983,96.993,439300003.0
2007-02-19 22:45:00,96.998,97.015,96.978,97.013,509500000.0
2007-02-19 22:46:00,97.011,97.018,96.982,97.001,427800003.0
2007-02-19 22:47:00,96.996,97.018,96.964,96.972,250800000.0
2007-02-19 22:48:00,97.008,97.008,96.962,96.963,743100001.0
2007-02-19 22:49:00,96.973,97.008,96.973,96.997,582900003.0
2007-02-19 22:50:00,96.992,96.995,96.97,96.97,399299996.0
2007-02-19 22:51:00,96.967,96.991,96.956,96.982,774399999.0
2007-02-19 22:52:00,96.985,96.985,96.968,96.968,118700002.0
2007-02-19 22:53:00,96.987,96.992,96.95,96.957,257500004.0
2007-02-19 22:54:00,96.942,96.966,96.938,96.956,262499998.0
2007-02-19 22:55:00,96.95,96.95,96.914,96.919,521100003.0
2007-02-19 22:56:00,96.919,96.946,96.919,96.94,302100002.0
2007-02-19 22:57:00,96.938,96.943,96.901,96.919,193100001.0
2007-02-19 22:58:00,96.945,96.957,96.931,96.939,357900000.0
2007-02-19 22:59:00,96.935,96.956,96.886,96.932,307099999.0
2007-02-19 23:00:00,96.954,96.954,96.909,96.92,247200000.0
2007-02-19 23:01:00,96.925,96.949,96.916,96.93,185299998.0
2007-02-19 23:02:00,96.95,96.962,96.935,96.962,212600000.0
2007-02-19 23:03:00,96.97,96.977,96.954,96.977,75299999.0
2007-02-19 23:04:00,96.94,96.967,96.94,96.967,46799998.0
2007-02-19 23:05:00,96.968,96.969,96.948,96.951,186599996.0
2007-02-19 23:06:00,96.958,96.958,96.931,96.931,183299997.0
2007-02-19 23:07:00,96.931,96.963,96.909,96.945,128000000.0
2007-02-19 23:08:00,96.948,96.97,96.942,96.948,316699999.0
2007-02-19 23:09:00,96.966,96.972,96.95,96.955,72799999.0
2007-02-19 23:10:00,96.952,96.97,96.948,96.96,108799998.0
2007-02-19 23:11:00,96.943,96.976,96.937,96.961,222600001.0
2007-02-19 23:12:00,96.95,96.978,96.95,96.966,259600000.0
2007-02-19 23:13:00,96.945,96.963,96.94,96.952,127900000.0
2007-02-19 23:14:00,96.943,96.953,96.921,96.935,302100002.0
2007-02-19 23:15:00,96.938,96.957,96.93,96.93,222599998.0
2007-02-19 23:16:00,96.932,96.961,96.916,96.936,292999998.0
2007-02-19 23:17:00,96.934,96.961,96.917,96.939,425999997.0
2007-02-19 23:18:00,96.95,96.954,96.929,96.93,288199998.0
2007-02-19 23:19:00,96.931,96.962,96.931,96.945,187100001.0
2007-02-19 23:20:00,96.929,96.966,96.929,96.966,289499999.0
2007-02-19 23:21:00,96.931,96.952,96.928,96.943,175000000.0
2007-02-19 23:22:00,96.955,96.968,96.934,96.954,118500000.0
2007-02-19 23:23:00,96.966,96.973,96.945,96.945,221000000.0
2007-02-19 23:24:00,96.968,96.969,96.944,96.944,330800000.0
2007-02-19 23:25:00,96.964,96.964,96.947,96.947,30200000.0
2007-02-19 23:26:00,96.95,96.975,96.95,96.975,220799999.0
2007-02-19 23:27:00,96.946,96.966,96.934,96.966,120299997.0
2007-02-19 23:28:00,96.961,96.971,96.94,96.955,129100001.0
2007-02-19 23:29:00,96.951,96.965,96.939,96.964,233700001.0
2007-02-19 23:30:00,96.949,96.963,96.939,96.96,94100000.0
2007-02-19 23:31:00,96.948,96.964,96.946,96.963,166599997.0
2007-02-19 23:32:00,96.957,96.966,96.946,96.946,175399998.0
2007-02-19 23:33:00,96.932,96.965,96.932,96.965,214500002.0
2007-02-19 23:34:00,96.945,96.962,96.926,96.962,287399999.0
2007-02-19 23:35:00,96.948,96.968,96.925,96.935,316000003.0
2007-02-19 23:36:00,96.936,96.951,96.922,96.946,164999999.0
2007-02-19 23:37:00,96.963,96.973,96.95,96.958,151400001.0
2007-02-19 23:38:00,96.951,96.97,96.936,96.948,265400002.0
2007-02-19 23:39:00,96.959,96.964,96.944,96.944,167099998.0
2007-02-19 23:40:00,96.954,96.954,96.932,96.932,281399995.0
2007-02-19 23:41:00,96.932,96.956,96.914,96.927,176599996.0
2007-02-19 23:42:00,96.919,96.939,96.899,96.918,219100000.0
2007-02-19 23:43:00,96.911,96.934,96.911,96.932,271999997.0
2007-02-19 23:44:00,96.921,96.944,96.896,96.929,382100008.0
2007-02-19 23:45:00,96.918,96.939,96.912,96.931,206599998.0
2007-02-19 23:46:00,96.922,96.948,96.922,96.934,225100004.0
2007-02-19 23:47:00,96.913,96.944,96.913,96.93,107499999.0
2007-02-19 23:48:00,96.931,96.955,96.914,96.94,324999998.0
2007-02-19 23:49:00,96.94,96.958,96.928,96.958,227899997.0
2007-02-19 23:50:00,96.95,96.962,96.928,96.948,204799999.0
2007-02-19 23:51:00,96.928,96.953,96.92,96.951,232999999.0
2007-02-19 23:52:00,96.944,96.977,96.944,96.977,120700000.0
2007-02-19 23:53:00,96.963,96.977,96.956,96.956,179399999.0
2007-02-19 23:54:00,96.972,96.979,96.951,96.966,250400000.0
2007-02-19 23:55:00,96.968,96.973,96.952,96.957,170700000.0
2007-02-19 23:56:00,96.944,96.963,96.935,96.95,237199997.0
2007-02-19 23:57:00,96.958,96.975,96.956,96.963,242200001.0
2007-02-19 23:58:00,96.954,96.969,96.909,96.924,197100001.0
2007-02-19 23:59:00,96.96,96.975,96.96,96.975,55700000.0
2007-02-20 00:00:00,96.955,96.974,96.951,96.97,227400001.0
2007-02-20 00:01:00,96.913,96.945,96.902,96.92,234300002.0
2007-02-20 00:02:00,96.966,96.975,96.942,96.975,107399999.0
2007-02-20 00:03:00,96.975,96.975,96.94,96.944,141699999.0
2007-02-20 00:04:00,96.941,96.971,96.941,96.971,167199999.0
2007-02-20 00:05:00,96.968,96.968,96.937,96.95,304699997.0
2007-02-20 00:06:00,96.949,96.998,96.949,96.998,281200002.0
2007-02-20 00:07:00,96.978,96.997,96.968,96.986,227199999.0
2007-02-20 00:08:00,96.976,96.997,96.968,96.971,290500000.0
2007-02-20 00:09:00,96.99,97.005,96.968,96.968,213200001.0
2007-02-20 00:10:00,96.991,97.025,96.989,97.005,157499998.0
2007-02-20 00:11:00,97.016,97.033,97.007,97.019,92899999.0
2007-02-20 00:12:00,97.012,97.043,97.012,97.035,242300002.0
2007-02-20 00:13:00,97.028,97.075,97.028,97.053,71400000.0
2007-02-20 00:14:00,97.042,97.079,97.042,97.056,174200000.0
2007-02-20 00:15:00,97.036,97.071,97.036,97.047,190600000.0
2007-02-20 00:16:00,97.055,97.06,97.038,97.044,238599997.0
2007-02-20 00:17:00,97.052,97.052,97.023,97.045,126200001.0
2007-02-20 00:18:00,97.031,97.052,97.031,97.052,41500000.0
2007-02-20 00:19:00,97.05,97.054,97.034,97.054,101700000.0
2007-02-20 00:20:00,97.026,97.055,97.007,97.02,391800002.0
2007-02-20 00:21:00,97.021,97.043,97.011,97.024,141499999.0
2007-02-20 00:22:00,97.044,97.077,97.029,97.063,161399996.0
2007-02-20 00:23:00,97.08,97.082,97.057,97.076,275499997.0
2007-02-20 00:24:00,97.055,97.073,97.032,97.056,239799996.0
2007-02-20 00:25:00,97.065,97.073,97.042,97.058,204699999.0
2007-02-20 00:26:00,97.054,97.067,97.037,97.052,132400002.0
2007-02-20 00:27:00,97.038,97.064,97.036,97.049,315600000.0
2007-02-20 00:28:00,97.025,97.053,97.022,97.037,300400000.0
2007-02-20 00:29:00,97.026,97.039,97.011,97.037,178200000.0
2007-02-20 00:30:00,97.007,97.024,96.998,97.023,151300000.0
2007-02-20 00:31:00,97.018,97.018,96.995,97.0,206799997.0
2007-02-20 00:32:00,96.992,97.024,96.984,97.006,174299998.0
2007-02-20 00:33:00,97.011,97.027,96.997,97.027,178599999.0
2007-02-20 00:34:00,97.003,97.024,96.982,97.014,291200000.0
2007-02-20 00:35:00,97.018,97.021,96.999,97.008,223799999.0
2007-02-20 00:36:00,97.005,97.035,97.005,97.015,271399995.0
2007-02-20 00:37:00,97.016,97.024,96.995,97.003,182999999.0
2007-02-20 00:38:00,97.014,97.018,96.995,97.002,136799998.0
2007-02-20 00:39:00,96.992,97.015,96.987,96.991,282100003.0
2007-02-20 00:40:00,96.998,97.064,96.987,97.04,222200000.0
2007-02-20 00:41:00,96.992,97.041,96.992,97.041,119199999.0
2007-02-20 00:42:00,97.032,97.032,96.999,97.016,216800001.0
2007-02-20 00:43:00,97.033,97.033,97.008,97.023,172400001.0
2007-02-20 00:44:00,97.023,97.023,96.99,96.99,152300003.0
2007-02-20 00:45:00,96.997,97.032,96.997,97.025,173500001.0
2007-02-20 00:46:00,97.004,97.041,97.004,97.041,195799998.0
2007-02-20 00:47:00,97.03,97.045,97.015,97.045,334099999.0
2007-02-20 00:48:00,97.036,97.036,96.992,96.992,255899999.0
2007-02-20 00:49:00,97.019,97.035,97.012,97.03,187999999.0
2007-02-20 00:50:00,97.029,97.042,97.015,97.021,141700002.0
2007-02-20 00:51:00,97.012,97.028,96.99,97.017,256199997.0
2007-02-20 00:52:00,97.017,97.017,96.99,96.996,197499996.0
2007-02-20 00:53:00,97.005,97.017,96.996,97.017,98799997.0
2007-02-20 00:54:00,97.024,97.028,96.991,97.01,362400001.0
2007-02-20 00:55:00,97.016,97.022,97.002,97.015,199999997.0
2007-02-20 00:56:00,97.003,97.02,96.989,96.998,165799999.0
2007-02-20 00:57:00,97.005,97.006,96.984,96.994,399900000.0
2007-02-20 00:58:00,96.995,96.995,96.95,96.95,105100001.0
2007-02-20 00:59:00,97.004,97.019,96.985,97.007,234399998.0
2007-02-20 01:00:00,96.966,97.028,96.966,97.003,303200000.0
2007-02-20 01:01:00,96.996,96.998,96.976,96.998,189299999.0
2007-02-20 01:02:00,96.994,97.026,96.984,97.025,174100000.0
2007-02-20 01:03:00,97.002,97.024,97.002,97.014,219700004.0
2007-02-20 01:04:00,96.991,97.012,96.976,96.99,200700000.0
2007-02-20 01:05:00,96.978,97.002,96.962,97.002,168199998.0
2007-02-20 01:06:00,97.005,97.019,96.983,96.994,215499998.0
2007-02-20 01:07:00,96.99,97.023,96.983,97.023,86700000.0
2007-02-20 01:08:00,97.038,97.053,97.024,97.041,248299996.0
2007-02-20 01:09:00,97.043,97.047,97.022,97.034,194200000.0
2007-02-20 01:10:00,97.038,97.05,97.03,97.045,115699999.0
2007-02-20 01:11:00,97.037,97.05,97.021,97.045,188299995.0
2007-02-20 01:12:00,97.022,97.044,97.015,97.017,221099999.0
2007-02-20 01:13:00,97.023,97.037,97.001,97.023,269400003.0
2007-02-20 01:14:00,97.021,97.049,97.019,97.04,216700002.0
2007-02-20 01:15:00,97.048,97.048,97.025,97.026,227899998.0
2007-02-20 01:16:00,97.031,97.049,97.022,97.024,285099998.0
2007-02-20 01:17:00,97.019,97.059,97.019,97.059,230000006.0
2007-02-20 01:18:00,97.045,97.06,97.042,97.044,113500001.0
2007-02-20 01:19:00,97.064,97.064,97.043,97.06,253399999.0
2007-02-20 01:20:00,97.057,97.068,97.033,97.037,318399999.0
2007-02-20 01:21:00,97.043,97.059,97.027,97.049,223000000.0
2007-02-20 01:22:00,97.043,97.047,97.025,97.035,19300000.0
2007-02-20 01:23:00,97.005,97.044,97.0,97.021,191199996.0
2007-02-20 01:24:00,97.032,97.05,97.024,97.042,174599998.0
2007-02-20 01:25:00,97.044,97.063,97.028,97.056,308999999.0
2007-02-20 01:26:00,97.055,97.06,97.029,97.043,93500000.0
2007-02-20 01:27:00,97.04,97.07,97.04,97.063,309299998.0
2007-02-20 01:28:00,97.037,97.061,97.037,97.061,185199997.0
2007-02-20 01:29:00,97.028,97.062,97.028,97.055,330400002.0
2007-02-20 01:30:00,97.061,97.061,97.027,97.027,225200003.0
2007-02-20 01:31:00,97.017,97.039,97.012,97.037,320099998.0
2007-02-20 01:32:00,97.026,97.028,97.007,97.007,194500004.0
2007-02-20 01:33:00,96.999,97.025,96.991,97.007,288300000.0
2007-02-20 01:34:00,97.027,97.036,97.011,97.012,327400004.0
2007-02-20 01:35:00,97.01,97.028,97.008,97.028,267299999.0
2007-02-20 01:36:00,97.014,97.029,96.994,97.013,84400000.0
2007-02-20 01:37:00,97.03,97.05,97.025,97.037,210299995.0
2007-02-20 01:38:00,97.037,97.05,97.01,97.032,190399999.0
2007-02-20 01:39:00,97.025,97.03,97.01,97.018,119599999.0
2007-02-20 01:40:00,97.027,97.03,97.009,97.009,170599998.0
2007-02-20 01:41:00,97.003,97.025,96.996,97.018,251999997.0
2007-02-20 01:42:00,96.992,97.008,96.985,97.005,132800001.0
2007-02-20 01:43:00,97.008,97.008,96.982,96.985,124799999.0
2007-02-20 01:44:00,96.99,97.022,96.985,97.021,252299998.0
2007-02-20 01:45:00,96.986,97.0,96.97,96.99,118000003.0
2007-02-20 01:46:00,97.01,97.01,96.985,96.991,255099998.0
2007-02-20 01:47:00,97.012,97.024,96.988,96.99,218499999.0
2007-02-20 01:48:00,97.001,97.023,96.983,97.023,299999995.0
2007-02-20 01:49:00,97.015,97.02,96.992,97.0,354999999.0
2007-02-20 01:50:00,96.939,97.01,96.939,97.01,339399997.0
2007-02-20 01:51:00,97.023,97.028,97.004,97.018,379600002.0
2007-02-20 01:52:00,96.997,97.012,96.992,97.006,186499999.0
2007-02-20 01:53:00,96.996,97.022,96.988,97.011,190799999.0
2007-02-20 01:54:00,97.0,97.02,97.0,97.015,315200000.0
2007-02-20 01:55:00,97.008,97.02,97.001,97.015,115100003.0
2007-02-20 01:56:00,97.01,97.027,96.992,97.005,352899998.0
2007-02-20 01:57:00,97.025,97.03,97.004,97.005,303999997.0
2007-02-20 01:58:00,97.03,97.03,96.986,96.999,344099999.0
2007-02-20 01:59:00,97.028,97.033,97.007,97.018,458700003.0
2007-02-20 02:00:00,97.008,97.031,97.007,97.031,218399998.0
2007-02-20 02:01:00,97.029,97.039,97.008,97.031,204399999.0
2007-02-20 02:02:00,97.025,97.037,97.015,97.027,228000000.0
2007-02-20 02:03:00,97.027,97.038,97.012,97.014,229400001.0
2007-02-20 02:04:00,97.041,97.041,97.024,97.024,80300000.0
2007-02-20 02:05:00,97.026,97.026,96.999,97.008,232100003.0
2007-02-20 02:06:00,97.0,97.02,96.993,97.013,229200004.0
2007-02-20 02:07:00,97.015,97.02,96.993,96.999,149599996.0
2007-02-20 02:08:00,96.965,96.995,96.95,96.981,356799999.0
2007-02-20 02:09:00,96.999,97.021,96.996,97.012,256200000.0
2007-02-20 02:10:00,97.0,97.017,96.995,97.005,267400002.0
2007-02-20 02:11:00,97.011,97.013,96.985,96.985,205899996.0
2007-02-20 02:12:00,97.011,97.03,96.999,97.01,217499999.0
2007-02-20 02:13:00,97.032,97.032,97.009,97.015,213400004.0
2007-02-20 02:14:00,97.038,97.038,97.014,97.014,136100001.0
2007-02-20 02:15:00,97.01,97.029,96.984,97.013,329199997.0
2007-02-20 02:16:00,96.99,97.022,96.979,96.996,208600000.0
2007-02-20 02:17:00,96.995,97.009,96.984,97.007,172400000.0
2007-02-20 02:18:00,96.988,97.006,96.98,96.997,296999998.0
2007-02-20 02:19:00,96.974,97.007,96.974,97.007,245999996.0
2007-02-20 02:20:00,96.994,97.013,96.994,97.012,106399998.0
2007-02-20 02:21:00,96.995,97.017,96.995,97.013,208100004.0
2007-02-20 02:22:00,97.02,97.031,97.006,97.015,129800003.0
2007-02-20 02:23:00,97.013,97.028,97.003,97.028,314600005.0
2007-02-20 02:24:00,97.031,97.044,97.011,97.011,269300001.0
2007-02-20 02:25:00,97.033,97.038,97.01,97.02,215099997.0
2007-02-20 02:26:00,97.038,97.047,97.013,97.033,141099997.0
2007-02-20 02:27:00,97.033,97.043,97.012,97.025,334099998.0
2007-02-20 02:28:00,97.013,97.036,97.012,97.013,268300000.0
2007-02-20 02:29:00,97.009,97.039,97.008,97.022,168200002.0
2007-02-20 02:30:00,96.975,97.001,96.97,97.001,202799999.0
2007-02-20 02:31:00,97.021,97.023,96.987,97.005,270399995.0
2007-02-20 02:32:00,97.022,97.028,96.992,97.004,263699995.0
2007-02-20 02:33:00,97.016,97.016,97.004,97.006,65000000.0
2007-02-20 02:34:00,97.001,97.011,96.978,96.99,259400001.0
2007-02-20 02:35:00,96.978,97.01,96.977,96.997,236900000.0
2007-02-20 02:36:00,96.992,97.003,96.977,96.99,405900000.0
2007-02-20 02:37:00,96.985,97.013,96.973,97.013,159000002.0
2007-02-20 02:38:00,97.021,97.023,97.002,97.006,158699999.0
2007-02-20 02:39:00,97.008,97.023,96.997,97.005,262899998.0
2007-02-20 02:40:00,96.994,97.015,96.986,96.994,362099996.0
2007-02-20 02:41:00,97.015,97.015,96.98,97.0,332099999.0
2007-02-20 02:42:00,96.998,97.014,96.988,97.012,340600001.0
2007-02-20 02:43:00,96.993,97.015,96.987,96.987,100799999.0
2007-02-20 02:44:00,96.997,97.026,96.995,97.026,299499998.0
2007-02-20 02:45:00,97.016,97.02,96.994,97.02,214400002.0
2007-02-20 02:46:00,97.019,97.02,96.992,96.994,252699997.0
2007-02-20 02:47:00,96.989,97.019,96.989,97.019,80799998.0
2007-02-20 02:48:00,97.004,97.018,96.984,97.001,233100000.0
2007-02-20 02:49:00,96.985,97.007,96.98,96.997,154200001.0
2007-02-20 02:50:00,96.998,97.001,96.98,96.984,108400000.0
2007-02-20 02:51:00,97.001,97.001,96.969,96.969,170899998.0
2007-02-20 02:52:00,96.993,97.005,96.977,96.985,197799998.0
2007-02-20 02:53:00,96.998,97.009,96.979,96.996,159599997.0
2007-02-20 02:54:00,96.987,97.008,96.98,97.008,283800002.0
2007-02-20 02:55:00,96.989,97.004,96.978,96.996,331900001.0
2007-02-20 02:56:00,96.995,97.013,96.993,97.005,281000003.0
2007-02-20 02:57:00,96.998,97.021,96.993,97.003,211999998.0
2007-02-20 02:58:00,97.01,97.017,96.998,97.005,145999998.0
2007-02-20 02:59:00,97.014,97.031,96.998,97.008,291899997.0
2007-02-20 03:00:00,97.008,97.054,97.008,97.033,314500005.0
2007-02-20 03:01:00,97.005,97.023,96.988,96.998,329300002.0
2007-02-20 03:02:00,97.011,97.02,96.991,97.02,291900003.0
2007-02-20 03:03:00,97.003,97.022,96.989,97.008,206900000.0
2007-02-20 03:04:00,97.004,97.005,96.956,96.995,212499997.0
2007-02-20 03:05:00,96.984,96.997,96.965,96.979,162799999.0
2007-02-20 03:06:00,96.974,96.99,96.965,96.966,161499999.0
2007-02-20 03:07:00,96.974,96.988,96.962,96.977,198399999.0
2007-02-20 03:08:00,96.97,96.988,96.959,96.975,263199995.0
2007-02-20 03:09:00,96.948,96.967,96.946,96.956,222800003.0
2007-02-20 03:10:00,96.934,96.955,96.928,96.947,324200003.0
2007-02-20 03:11:00,96.946,96.963,96.941,96.963,176400002.0
2007-02-20 03:12:00,96.955,96.966,96.948,96.949,288400002.0
2007-02-20 03:13:00,96.951,96.979,96.948,96.975,326899999.0
2007-02-20 03:14:00,96.975,96.989,96.96,96.977,246299995.0
2007-02-20 03:15:00,96.988,96.993,96.963,96.971,145399999.0
2007-02-20 03:16:00,96.992,97.002,96.976,96.988,62600000.0
2007-02-20 03:17:00,96.99,97.019,96.987,97.011,264600004.0
2007-02-20 03:18:00,97.016,97.016,96.989,96.989,54999999.0
2007-02-20 03:19:00,96.999,97.039,96.991,97.02,243499998.0
2007-02-20 03:20:00,97.037,97.037,96.994,97.001,151299998.0
2007-02-20 03:21:00,97.008,97.033,97.004,97.018,295599997.0
2007-02-20 03:22:00,97.009,97.046,96.994,97.005,244100002.0
2007-02-20 03:23:00,97.03,97.06,97.024,97.042,228500001.0
2007-02-20 03:24:00,97.055,97.061,97.025,97.033,194999998.0
2007-02-20 03:25:00,97.058,97.078,97.039,97.071,364599996.0
2007-02-20 03:26:00,97.086,97.086,97.06,97.06,223799997.0
2007-02-20 03:27:00,97.083,97.103,97.072,97.091,189700003.0
2007-02-20 03:28:00,97.104,97.145,97.099,97.127,216199997.0
2007-02-20 03:29:00,97.124,97.124,97.095,97.107,138900000.0
2007-02-20 03:30:00,97.101,97.107,97.073,97.073,228500002.0
2007-02-20 03:31:00,97.091,97.091,97.039,97.039,89300002.0
2007-02-20 03:32:00,97.041,97.056,97.026,97.051,260600001.0
2007-02-20 03:33:00,97.035,97.059,97.032,97.052,271800000.0
2007-02-20 03:34:00,97.055,97.055,97.033,97.039,266099999.0
2007-02-20 03:35:00,97.036,97.061,97.036,97.061,245899999.0
2007-02-20 03:36:00,97.054,97.054,97.017,97.019,205599999.0
2007-02-20 03:37:00,97.039,97.051,97.009,97.009,234499998.0
2007-02-20 03:38:00,97.025,97.041,97.006,97.016,251999999.0
2007-02-20 03:39:00,97.007,97.028,96.982,96.982,112600000.0
2007-02-20 03:40:00,97.014,97.023,96.996,97.004,207199998.0
2007-02-20 03:41:00,97.012,97.038,97.012,97.017,139700000.0
2007-02-20 03:42:00,97.041,97.041,97.01,97.01,276800001.0
2007-02-20 03:43:00,97.016,97.038,97.016,97.035,212999998.0
2007-02-20 03:44:00,97.019,97.052,96.99,97.052,218499998.0
2007-02-20 03:45:00,97.034,97.047,97.016,97.032,291000004.0
2007-02-20 03:46:00,97.03,97.044,97.014,97.02,260900002.0
2007-02-20 03:47:00,97.031,97.045,97.02,97.035,252100004.0
2007-02-20 03:48:00,97.032,97.032,96.999,96.999,186599999.0
2007-02-20 03:49:00,97.033,97.047,97.015,97.034,268400002.0
2007-02-20 03:50:00,97.057,97.07,97.04,97.05,126799998.0
2007-02-20 03:51:00,97.054,97.072,97.044,97.061,264099997.0
2007-02-20 03:52:00,97.047,97.063,97.04,97.059,337900003.0
2007-02-20 03:53:00,97.04,97.067,97.04,97.063,252699998.0
2007-02-20 03:54:00,97.067,97.076,97.048,97.048,193600001.0
2007-02-20 03:55:00,97.048,97.074,97.044,97.064,175199999.0
2007-02-20 03:56:00,97.069,97.078,97.057,97.066,203899998.0
2007-02-20 03:57:00,97.08,97.085,97.062,97.062,192199999.0
2007-02-20 03:58:00,97.071,97.082,97.051,97.051,113100002.0
2007-02-20 03:59:00,97.051,97.081,97.051,97.081,77900000.0
2007-02-20 04:00:00,97.05,97.098,97.05,97.09,293299999.0
2007-02-20 04:01:00,97.092,97.102,97.072,97.09,207099998.0
2007-02-20 04:02:00,97.09,97.097,97.065,97.094,316100000.0
2007-02-20 04:03:00,97.083,97.098,97.067,97.069,169100000.0
2007-02-20 04:04:00,97.068,97.087,97.052,97.081,192400000.0
2007-02-20 04:05:00,97.064,97.082,97.044,97.082,209700000.0
2007-02-20 04:06:00,97.073,97.131,97.052,97.113,268899999.0
2007-02-20 04:07:00,97.122,97.13,97.114,97.128,74399998.0
2007-02-20 04:08:00,97.14,97.14,97.114,97.123,140599995.0
2007-02-20 04:09:00,97.133,97.133,97.093,97.093,359600000.0
2007-02-20 04:10:00,97.115,97.145,97.113,97.132,310199999.0
2007-02-20 04:11:00,97.101,97.132,97.101,97.126,156099998.0
2007-02-20 04:12:00,97.106,97.137,97.106,97.137,227700003.0
2007-02-20 04:13:00,97.118,97.142,97.118,97.141,205599996.0
2007-02-20 04:14:00,97.132,97.138,97.112,97.119,306600001.0
2007-02-20 04:15:00,97.134,97.155,97.12,97.14,273399998.0
2007-02-20 04:16:00,97.16,97.167,97.135,97.135,169200001.0
2007-02-20 04:17:00,97.142,97.142,97.118,97.141,174099997.0
2007-02-20 04:18:00,97.13,97.145,97.116,97.125,174699997.0
2007-02-20 04:19:00,97.15,97.161,97.138,97.153,183499998.0
2007-02-20 04:20:00,97.116,97.157,97.116,97.132,364999997.0
2007-02-20 04:21:00,97.118,97.134,97.108,97.128,193499998.0
2007-02-20 04:22:00,97.131,97.131,97.116,97.126,64200002.0
2007-02-20 04:23:00,97.124,97.134,97.106,97.124,340700001.0
2007-02-20 04:24:00,97.086,97.106,97.081,97.094,140899999.0
2007-02-20 04:25:00,97.096,97.096,97.064,97.073,147899998.0
2007-02-20 04:26:00,97.091,97.091,97.076,97.079,92000001.0
2007-02-20 04:27:00,97.066,97.085,97.062,97.068,207499998.0
2007-02-20 04:28:00,97.075,97.096,97.065,97.077,283200000.0
2007-02-20 04:29:00,97.074,97.096,97.064,97.066,212400001.0
2007-02-20 04:30:00,97.087,97.103,97.076,97.089,116300002.0
2007-02-20 04:31:00,97.079,97.113,97.079,97.101,179700003.0
2007-02-20 04:32:00,97.104,97.113,97.085,97.104,272899998.0
2007-02-20 04:33:00,97.087,97.107,97.078,97.093,355400002.0
2007-02-20 04:34:00,97.096,97.097,97.068,97.091,322900002.0
2007-02-20 04:35:00,97.071,97.095,97.07,97.095,268599998.0
2007-02-20 04:36:00,97.084,97.107,97.081,97.081,260699999.0
2007-02-20 04:37:00,97.101,97.119,97.083,97.102,300900000.0
2007-02-20 04:38:00,97.078,97.097,97.066,97.096,219899999.0
2007-02-20 04:39:00,97.099,97.108,97.057,97.075,249000000.0
2007-02-20 04:40:00,97.087,97.089,97.06,97.068,231099997.0
2007-02-20 04:41:00,97.08,97.091,97.064,97.078,303000002.0
2007-02-20 04:42:00,97.061,97.085,97.061,97.072,135799999.0
2007-02-20 04:43:00,97.081,97.083,97.057,97.069,282799998.0
2007-02-20 04:44:00,97.049,97.072,97.048,97.052,181300001.0
2007-02-20 04:45:00,97.055,97.067,97.045,97.058,63300000.0
2007-02-20 04:46:00,97.024,97.045,97.012,97.041,262200003.0
2007-02-20 04:47:00,97.048,97.048,97.019,97.019,213500000.0
2007-02-20 04:48:00,97.017,97.042,97.01,97.03,274700003.0
2007-02-20 04:49:00,97.024,97.024,96.992,97.002,340099994.0
2007-02-20 04:50:00,96.988,97.008,96.976,96.997,187599999.0
2007-02-20 04:51:00,96.995,97.003,96.976,96.98,71000000.0
2007-02-20 04:52:00,97.008,97.031,97.006,97.017,131999999.0
2007-02-20 04:53:00,97.006,97.035,96.998,97.015,291399998.0
2007-02-20 04:54:00,97.038,97.038,96.988,96.988,100200001.0
2007-02-20 04:55:00,97.005,97.006,96.98,96.988,144100000.0
2007-02-20 04:56:00,96.982,97.007,96.969,96.978,116700001.0
2007-02-20 04:57:00,96.959,96.982,96.95,96.975,359300004.0
2007-02-20 04:58:00,96.967,96.967,96.946,96.952,219400001.0
2007-02-20 04:59:00,96.955,96.975,96.94,96.94,173500002.0
2007-02-20 05:00:00,96.941,96.973,96.938,96.973,231299999.0
2007-02-20 05:01:00,96.957,96.966,96.926,96.951,196299997.0
2007-02-20 05:02:00,96.96,96.962,96.925,96.945,257500000.0
2007-02-20 05:03:00,96.947,96.968,96.947,96.951,110699998.0
2007-02-20 05:04:00,96.951,96.976,96.947,96.956,243199998.0
2007-02-20 05:05:00,96.951,96.981,96.951,96.971,266900003.0
2007-02-20 05:06:00,96.945,96.967,96.935,96.947,192199999.0
2007-02-20 05:07:00,96.954,96.973,96.953,96.953,259799994.0
2007-02-20 05:08:00,96.969,96.989,96.951,96.969,135800000.0
2007-02-20 05:09:00,96.998,97.005,96.97,96.975,273299998.0
2007-02-20 05:10:00,97.0,97.005,96.977,96.985,250600000.0
2007-02-20 05:11:00,96.994,97.007,96.978,96.985,227099996.0
2007-02-20 05:12:00,96.995,97.015,96.968,96.991,177400000.0
2007-02-20 05:13:00,96.983,97.003,96.978,96.993,204999998.0
2007-02-20 05:14:00,96.987,96.989,96.97,96.976,141699999.0
2007-02-20 05:15:00,96.976,96.988,96.965,96.984,98999998.0
2007-02-20 05:16:00,96.973,96.985,96.968,96.976,185500002.0
2007-02-20 05:17:00,96.971,96.977,96.954,96.965,142500000.0
2007-02-20 05:18:00,96.973,96.982,96.945,96.95,388199995.0
2007-02-20 05:19:00,96.97,96.97,96.952,96.966,52399999.0
2007-02-20 05:20:00,96.974,96.975,96.953,96.962,99699999.0
2007-02-20 05:21:00,96.977,96.977,96.944,96.944,239500002.0
2007-02-20 05:22:00,96.943,96.96,96.927,96.943,153200002.0
2007-02-20 05:23:00,96.941,96.956,96.923,96.941,122000000.0
2007-02-20 05:24:00,96.947,96.953,96.928,96.938,123599998.0
2007-02-20 05:25:00,96.961,96.961,96.928,96.942,246000000.0
2007-02-20 05:26:00,96.96,96.974,96.919,96.936,141999999.0
2007-02-20 05:27:00,96.973,96.977,96.956,96.956,143599999.0
2007-02-20 05:28:00,96.971,96.975,96.944,96.97,261199998.0
2007-02-20 05:29:00,96.977,96.977,96.955,96.961,131599998.0
2007-02-20 05:30:00,96.953,96.964,96.931,96.942,323600004.0
2007-02-20 05:31:00,96.96,96.975,96.96,96.975,73799999.0
2007-02-20 05:32:00,96.964,96.994,96.964,96.97,211800002.0
2007-02-20 05:33:00,96.982,96.995,96.968,96.995,171100000.0
2007-02-20 05:34:00,96.988,96.992,96.971,96.979,398699995.0
2007-02-20 05:35:00,96.985,96.987,96.959,96.961,217999998.0
2007-02-20 05:36:00,96.988,96.988,96.976,96.976,23999999.0
2007-02-20 05:37:00,96.99,96.993,96.972,96.972,146300001.0
2007-02-20 05:38:00,96.981,96.981,96.958,96.967,298700004.0
2007-02-20 05:39:00,96.978,96.987,96.955,96.959,272499999.0
2007-02-20 05:40:00,96.953,96.972,96.941,96.972,136300001.0
2007-02-20 05:41:00,96.963,96.982,96.952,96.955,189599995.0
2007-02-20 05:42:00,96.953,96.97,96.947,96.969,233599997.0
2007-02-20 05:43:00,96.957,96.97,96.943,96.97,114700000.0
2007-02-20 05:44:00,96.966,96.977,96.945,96.948,215300000.0
2007-02-20 05:45:00,96.954,96.971,96.937,96.943,264799999.0
2007-02-20 05:46:00,96.94,96.978,96.934,96.978,178200000.0
2007-02-20 05:47:00,96.949,96.98,96.914,96.963,105899999.0
2007-02-20 05:48:00,96.98,96.98,96.954,96.954,94700001.0
2007-02-20 05:49:00,96.961,96.993,96.96,96.984,253799999.0
2007-02-20 05:50:00,96.971,96.985,96.961,96.98,193499999.0
2007-02-20 05:51:00,96.977,96.992,96.961,96.992,281800000.0
2007-02-20 05:52:00,96.961,96.991,96.961,96.985,170900002.0
2007-02-20 05:53:00,96.969,96.981,96.963,96.981,223400000.0
2007-02-20 05:54:00,96.967,96.985,96.965,96.977,184100000.0
2007-02-20 05:55:00,96.961,96.989,96.941,96.972,189100001.0
2007-02-20 05:56:00,97.002,97.018,96.985,97.016,155000001.0
2007-02-20 05:57:00,97.002,97.029,97.002,97.006,260700001.0
2007-02-20 05:58:00,97.023,97.023,96.998,96.998,213799999.0
2007-02-20 05:59:00,97.023,97.026,97.005,97.005,156000000.0
2007-02-20 06:00:00,97.001,97.022,96.995,97.016,222000001.0
2007-02-20 06:01:00,97.022,97.058,97.018,97.04,155400002.0
2007-02-20 06:02:00,97.018,97.054,97.016,97.034,276000001.0
2007-02-20 06:03:00,97.057,97.102,97.057,97.099,217799998.0
2007-02-20 06:04:00,97.099,97.112,97.077,97.096,188599999.0
2007-02-20 06:05:00,97.108,97.108,97.068,97.072,357800002.0
2007-02-20 06:06:00,97.093,97.093,97.059,97.076,295399999.0
2007-02-20 06:07:00,97.079,97.086,97.062,97.077,100099999.0
2007-02-20 06:08:00,97.069,97.081,97.059,97.079,151700001.0
2007-02-20 06:09:00,97.071,97.086,97.056,97.077,213399995.0
2007-02-20 06:10:00,97.05,97.071,97.044,97.062,197499997.0
2007-02-20 06:11:00,97.045,97.073,97.032,97.071,245799998.0
2007-02-20 06:12:00,97.063,97.079,97.045,97.045,179899995.0
2007-02-20 06:13:00,97.062,97.068,97.05,97.05,56499998.0
2007-02-20 06:14:00,97.052,97.074,97.043,97.063,398199998.0
2007-02-20 06:15:00,97.042,97.071,97.042,97.061,165600001.0
2007-02-20 06:16:00,97.048,97.073,97.048,97.073,81599999.0
2007-02-20 06:17:00,97.06,97.07,97.038,97.058,187199999.0
2007-02-20 06:18:00,97.052,97.067,97.034,97.057,168200001.0
2007-02-20 06:19:00,97.049,97.065,97.041,97.046,153400001.0
2007-02-20 06:20:00,97.057,97.065,97.035,97.035,159700001.0
2007-02-20 06:21:00,97.05,97.063,97.037,97.044,297899997.0
2007-02-20 06:22:00,97.064,97.068,97.047,97.068,118600000.0
2007-02-20 06:23:00,97.054,97.054,97.027,97.042,224400000.0
2007-02-20 06:24:00,97.038,97.065,97.034,97.055,470900001.0
2007-02-20 06:25:00,97.04,97.061,97.019,97.042,233899998.0
2007-02-20 06:26:00,97.05,97.064,97.05,97.064,32299999.0
2007-02-20 06:27:00,97.058,97.068,97.045,97.054,302699999.0
2007-02-20 06:28:00,97.043,97.074,97.028,97.068,187499998.0
2007-02-20 06:29:00,97.067,97.096,97.052,97.077,223699997.0
2007-02-20 06:30:00,97.072,97.097,97.072,97.097,25100000.0
2007-02-20 06:31:00,97.095,97.095,97.064,97.085,226800001.0
2007-02-20 06:32:00,97.087,97.087,97.054,97.081,177900000.0
2007-02-20 06:33:00,97.066,97.086,97.054,97.086,210100000.0
2007-02-20 06:34:00,97.065,97.084,97.056,97.062,155000000.0
2007-02-20 06:35:00,97.083,97.084,97.045,97.069,210200003.0
2007-02-20 06:36:00,97.071,97.09,97.07,97.085,167599999.0
2007-02-20 06:37:00,97.086,97.086,97.046,97.046,127000002.0
2007-02-20 06:38:00,97.067,97.085,97.053,97.075,64000000.0
2007-02-20 06:39:00,97.078,97.091,97.07,97.086,217099998.0
2007-02-20 06:40:00,97.072,97.095,97.072,97.09,210600000.0
2007-02-20 06:41:00,97.073,97.096,97.073,97.091,248200000.0
2007-02-20 06:42:00,97.072,97.097,97.062,97.096,332700002.0
2007-02-20 06:43:00,97.094,97.116,97.092,97.107,223499998.0
2007-02-20 06:44:00,97.112,97.112,97.087,97.1,99200001.0
2007-02-20 06:45:00,97.083,97.109,97.083,97.105,171499998.0
2007-02-20 06:46:00,97.102,97.109,97.083,97.083,242200006.0
2007-02-20 06:47:00,97.099,97.099,97.072,97.092,297799997.0
2007-02-20 06:48:00,97.1,97.114,97.091,97.11,219699999.0
2007-02-20 06:49:00,97.097,97.11,97.081,97.1,170900002.0
2007-02-20 06:50:00,97.087,97.089,97.058,97.061,216999999.0
2007-02-20 06:51:00,97.09,97.118,97.09,97.118,200699996.0
2007-02-20 06:52:00,97.09,97.111,97.073,97.103,295299997.0
2007-02-20 06:53:00,97.114,97.114,97.083,97.089,315099999.0
2007-02-20 06:54:00,97.085,97.107,97.075,97.102,188499998.0
2007-02-20 06:55:00,97.098,97.11,97.089,97.105,221999998.0
2007-02-20 06:56:00,97.095,97.116,97.074,97.095,238800001.0
2007-02-20 06:57:00,97.107,97.12,97.103,97.12,195200002.0
2007-02-20 06:58:00,97.106,97.118,97.086,97.108,347299999.0
2007-02-20 06:59:00,97.097,97.113,97.086,97.097,192699999.0
2007-02-20 07:00:00,97.104,97.107,97.07,97.07,92599999.0
2007-02-20 07:01:00,97.088,97.106,97.068,97.09,252000001.0
2007-02-20 07:02:00,97.095,97.095,97.063,97.068,141499999.0
2007-02-20 07:03:00,97.087,97.093,97.06,97.061,236299992.0
2007-02-20 07:04:00,97.071,97.097,97.07,97.097,208300002.0
2007-02-20 07:05:00,97.095,97.095,97.072,97.072,128700002.0
2007-02-20 07:06:00,97.065,97.09,97.065,97.073,171699999.0
2007-02-20 07:07:00,97.083,97.095,97.07,97.083,193300002.0
2007-02-20 07:08:00,97.07,97.092,97.068,97.088,146600001.0
2007-02-20 07:09:00,97.086,97.103,97.08,97.102,222700003.0
2007-02-20 07:10:00,97.113,97.113,97.087,97.102,209300001.0
2007-02-20 07:11:00,97.103,97.122,97.082,97.082,162100002.0
2007-02-20 07:12:00,97.086,97.114,97.085,97.098,182199998.0
2007-02-20 07:13:00,97.092,97.109,97.083,97.107,223000000.0
2007-02-20 07:14:00,97.103,97.105,97.078,97.078,191199996.0
2007-02-20 07:15:00,97.095,97.105,97.077,97.091,352800002.0
2007-02-20 07:16:00,97.102,97.115,97.081,97.1,240100000.0
2007-02-20 07:17:00,97.084,97.109,97.08,97.095,245200001.0
2007-02-20 07:18:00,97.068,97.103,97.068,97.085,206900002.0
2007-02-20 07:19:00,97.093,97.104,97.077,97.085,226400000.0
2007-02-20 07:20:00,97.088,97.107,97.084,97.096,160600003.0
2007-02-20 07:21:00,97.085,97.111,97.076,97.102,235700002.0
2007-02-20 07:22:00,97.09,97.112,97.087,97.102,249899997.0
2007-02-20 07:23:00,97.113,97.119,97.092,97.093,229400000.0
2007-02-20 07:24:00,97.1,97.1,97.077,97.086,191800000.0
2007-02-20 07:25:00,97.092,97.097,97.077,97.079,231800001.0
2007-02-20 07:26:00,97.102,97.107,97.075,97.091,223899997.0
2007-02-20 07:27:00,97.073,97.104,97.073,97.095,114000002.0
2007-02-20 07:28:00,97.093,97.095,97.076,97.08,214400001.0
2007-02-20 07:29:00,97.099,97.111,97.078,97.078,200999999.0
2007-02-20 07:30:00,97.084,97.107,97.084,97.089,140399998.0
2007-02-20 07:31:00,97.108,97.124,97.101,97.115,141800000.0
2007-02-20 07:32:00,97.11,97.124,97.101,97.122,210200002.0
2007-02-20 07:33:00,97.13,97.147,97.102,97.132,164199999.0
2007-02-20 07:34:00,97.142,97.152,97.115,97.128,260299998.0
2007-02-20 07:35:00,97.134,97.143,97.112,97.128,331199998.0
2007-02-20 07:36:00,97.14,97.168,97.14,97.162,170100000.0
2007-02-20 07:37:00,97.139,97.158,97.125,97.158,161899997.0
2007-02-20 07:38:00,97.129,97.156,97.129,97.142,149100000.0
2007-02-20 07:39:00,97.16,97.169,97.138,97.151,248699994.0
2007-02-20 07:40:00,97.161,97.179,97.145,97.166,282399997.0
2007-02-20 07:41:00,97.17,97.186,97.153,97.166,203099998.0
2007-02-20 07:42:00,97.168,97.186,97.155,97.173,330000001.0
2007-02-20 07:43:00,97.17,97.194,97.166,97.175,298899997.0
2007-02-20 07:44:00,97.169,97.19,97.16,97.17,223399996.0
2007-02-20 07:45:00,97.159,97.201,97.146,97.175,230000003.0
2007-02-20 07:46:00,97.2,97.204,97.159,97.159,95199999.0
2007-02-20 07:47:00,97.167,97.179,97.154,97.167,143799998.0
2007-02-20 07:48:00,97.162,97.188,97.162,97.169,154300002.0
2007-02-20 07:49:00,97.192,97.192,97.154,97.154,185099996.0
2007-02-20 07:50:00,97.135,97.159,97.132,97.159,247800003.0
2007-02-20 07:51:00,97.155,97.173,97.138,97.148,192100002.0
2007-02-20 07:52:00,97.151,97.158,97.125,97.127,156299999.0
2007-02-20 07:53:00,97.145,97.15,97.119,97.119,221799998.0
2007-02-20 07:54:00,97.15,97.155,97.129,97.136,290700001.0
2007-02-20 07:55:00,97.156,97.156,97.121,97.123,193499997.0
2007-02-20 07:56:00,97.141,97.157,97.123,97.123,167299997.0
2007-02-20 07:57:00,97.13,97.158,97.13,97.145,158099997.0
2007-02-20 07:58:00,97.122,97.153,97.122,97.153,128400001.0
2007-02-20 07:59:00,97.127,97.147,97.114,97.137,202400000.0
2007-02-20 08:00:00,97.123,97.15,97.119,97.134,215799998.0
2007-02-20 08:01:00,97.135,97.147,97.114,97.114,234600000.0
2007-02-20 08:02:00,97.128,97.14,97.121,97.14,118399998.0
2007-02-20 08:03:00,97.133,97.15,97.106,97.15,378199994.0
2007-02-20 08:04:00,97.141,97.155,97.127,97.148,267500000.0
2007-02-20 08:05:00,97.141,97.15,97.12,97.131,194699999.0
2007-02-20 08:06:00,97.149,97.149,97.119,97.123,208900002.0
2007-02-20 08:07:00,97.12,97.152,97.12,97.145,199000000.0
2007-02-20 08:08:00,97.127,97.144,97.12,97.13,224799997.0
2007-02-20 08:09:00,97.12,97.135,97.1,97.126,343600005.0
2007-02-20 08:10:00,97.128,97.13,97.105,97.13,268600000.0
2007-02-20 08:11:00,97.107,97.129,97.098,97.098,214799999.0
2007-02-20 08:12:00,97.109,97.137,97.109,97.125,246900006.0
2007-02-20 08:13:00,97.111,97.125,97.09,97.116,211500000.0
2007-02-20 08:14:00,97.132,97.132,97.108,97.11,230600000.0
2007-02-20 08:15:00,97.128,97.144,97.107,97.108,205599998.0
2007-02-20 08:16:00,97.136,97.136,97.099,97.102,129099999.0
2007-02-20 08:17:00,97.144,97.151,97.129,97.129,123999999.0
2007-02-20 08:18:00,97.142,97.142,97.12,97.135,260999999.0
2007-02-20 08:19:00,97.126,97.138,97.086,97.119,192000001.0
2007-02-20 08:20:00,97.129,97.129,97.1,97.102,225399997.0
2007-02-20 08:21:00,97.122,97.144,97.111,97.144,115900002.0
2007-02-20 08:22:00,97.139,97.152,97.121,97.134,196000001.0
2007-02-20 08:23:00,97.118,97.137,97.118,97.135,35099999.0
2007-02-20 08:24:00,97.139,97.151,97.127,97.147,343000001.0
2007-02-20 08:25:00,97.14,97.141,97.12,97.126,222999999.0
2007-02-20 08:26:00,97.129,97.135,97.108,97.115,148300000.0
2007-02-20 08:27:00,97.131,97.14,97.105,97.106,232400003.0
2007-02-20 08:28:00,97.116,97.142,97.098,97.119,261400003.0
2007-02-20 08:29:00,97.134,97.149,97.123,97.124,236800002.0
2007-02-20 08:30:00,97.143,97.147,97.123,97.125,147000001.0
2007-02-20 08:31:00,97.139,97.148,97.119,97.14,147900000.0
2007-02-20 08:32:00,97.135,97.141,97.119,97.141,288900004.0
2007-02-20 08:33:00,97.122,97.141,97.109,97.109,175599999.0
2007-02-20 08:34:00,97.137,97.152,97.118,97.134,165599999.0
2007-02-20 08:35:00,97.136,97.151,97.133,97.15,235800000.0
2007-02-20 08:36:00,97.143,97.157,97.127,97.132,374000004.0
2007-02-20 08:37:00,97.131,97.148,97.12,97.128,247499998.0
2007-02-20 08:38:00,97.148,97.154,97.131,97.144,125200001.0
2007-02-20 08:39:00,97.122,97.153,97.122,97.15,279899998.0
2007-02-20 08:40:00,97.139,97.158,97.137,97.155,181800003.0
2007-02-20 08:41:00,97.133,97.155,97.129,97.155,241699997.0
2007-02-20 08:42:00,97.165,97.165,97.129,97.143,254099999.0
2007-02-20 08:43:00,97.147,97.154,97.126,97.14,212700002.0
2007-02-20 08:44:00,97.169,97.169,97.13,97.13,235799998.0
2007-02-20 08:45:00,97.164,97.174,97.155,97.162,208299999.0
2007-02-20 08:46:00,97.166,97.202,97.166,97.198,113600001.0
2007-02-20 08:47:00,97.197,97.223,97.187,97.198,281499998.0
2007-02-20 08:48:00,97.223,97.242,97.207,97.207,312800002.0
2007-02-20 08:49:00,97.215,97.22,97.197,97.207,268099999.0
2007-02-20 08:50:00,97.218,97.247,97.2,97.236,281900000.0
2007-02-20 08:51:00,97.231,97.233,97.179,97.179,204999998.0
2007-02-20 08:52:00,97.2,97.24,97.2,97.225,249099999.0
2007-02-20 08:53:00,97.224,97.245,97.205,97.234,330100000.0
2007-02-20 08:54:00,97.236,97.246,97.221,97.222,317499997.0
2007-02-20 08:55:00,97.231,97.257,97.213,97.237,114699999.0
2007-02-20 08:56:00,97.273,97.277,97.249,97.249,199600000.0
2007-02-20 08:57:00,97.255,97.278,97.25,97.273,344299999.0
2007-02-20 08:58:00,97.265,97.265,97.237,97.243,144099999.0
2007-02-20 08:59:00,97.257,97.277,97.242,97.271,205599997.0
2007-02-20 09:00:00,97.277,97.277,97.245,97.267,317000001.0
2007-02-20 09:01:00,97.265,97.272,97.244,97.244,309499993.0
2007-02-20 09:02:00,97.282,97.282,97.222,97.224,207000001.0
2007-02-20 09:03:00,97.213,97.213,97.182,97.184,189099999.0
2007-02-20 09:04:00,97.183,97.229,97.183,97.222,172099998.0
2007-02-20 09:05:00,97.229,97.254,97.225,97.253,218200002.0
2007-02-20 09:06:00,97.253,97.253,97.209,97.209,217600001.0
2007-02-20 09:07:00,97.241,97.254,97.226,97.227,271700001.0
2007-02-20 09:08:00,97.214,97.258,97.214,97.245,196599997.0
2007-02-20 09:09:00,97.258,97.259,97.227,97.24,204100000.0
2007-02-20 09:10:00,97.243,97.253,97.224,97.242,172200000.0
2007-02-20 09:11:00,97.229,97.259,97.224,97.235,149500000.0
2007-02-20 09:12:00,97.222,97.239,97.209,97.231,185000001.0
2007-02-20 09:13:00,97.215,97.233,97.215,97.223,235899996.0
2007-02-20 09:14:00,97.209,97.233,97.205,97.21,343099997.0
2007-02-20 09:15:00,97.222,97.245,97.216,97.24,320199998.0
2007-02-20 09:16:00,97.234,97.258,97.231,97.251,128899999.0
2007-02-20 09:17:00,97.23,97.252,97.222,97.248,301000001.0
2007-02-20 09:18:00,97.218,97.246,97.204,97.237,186899995.0
2007-02-20 09:19:00,97.241,97.241,97.212,97.235,182699998.0
2007-02-20 09:20:00,97.219,97.234,97.205,97.232,274499999.0
2007-02-20 09:21:00,97.221,97.241,97.215,97.231,196499996.0
2007-02-20 09:22:00,97.22,97.253,97.22,97.25,250500000.0
2007-02-20 09:23:00,97.253,97.253,97.225,97.226,294199999.0
2007-02-20 09:24:00,97.219,97.237,97.206,97.21,346300001.0
2007-02-20 09:25:00,97.206,97.224,97.168,97.212,347399993.0
2007-02-20 09:26:00,97.211,97.22,97.197,97.22,154400000.0
2007-02-20 09:27:00,97.21,97.224,97.188,97.204,281699993.0
2007-02-20 09:28:00,97.209,97.231,97.197,97.211,238200000.0
2007-02-20 09:29:00,97.218,97.228,97.204,97.226,116100000.0
2007-02-20 09:30:00,97.221,97.221,97.175,97.175,104000000.0
2007-02-20 09:31:00,97.203,97.213,97.186,97.207,274599997.0
2007-02-20 09:32:00,97.205,97.21,97.188,97.198,291500000.0
2007-02-20 09:33:00,97.209,97.209,97.174,97.187,269000001.0
2007-02-20 09:34:00,97.192,97.199,97.167,97.167,192300000.0
2007-02-20 09:35:00,97.169,97.195,97.166,97.183,214499999.0
2007-02-20 09:36:00,97.179,97.19,97.167,97.185,271599999.0
2007-02-20 09:37:00,97.186,97.194,97.164,97.176,178200001.0
2007-02-20 09:38:00,97.197,97.208,97.185,97.199,276600000.0
2007-02-20 09:39:00,97.188,97.213,97.168,97.213,264299996.0
2007-02-20 09:40:00,97.202,97.228,97.191,97.215,322300002.0
2007-02-20 09:41:00,97.22,97.22,97.195,97.203,196900001.0
2007-02-20 09:42:00,97.21,97.215,97.18,97.206,147100000.0
2007-02-20 09:43:00,97.189,97.209,97.189,97.209,23100000.0
2007-02-20 09:44:00,97.201,97.203,97.177,97.179,254200003.0
2007-02-20 09:45:00,97.201,97.214,97.176,97.176,303700001.0
2007-02-20 09:46:00,97.167,97.189,97.167,97.17,243199999.0
2007-02-20 09:47:00,97.165,97.185,97.163,97.165,106900001.0
2007-02-20 09:48:00,97.152,97.172,97.144,97.164,209699999.0
2007-02-20 09:49:00,97.16,97.17,97.15,97.152,180500002.0
2007-02-20 09:50:00,97.148,97.158,97.128,97.135,307399999.0
2007-02-20 09:51:00,97.154,97.175,97.14,97.16,99700003.0
2007-02-20 09:52:00,97.168,97.186,97.152,97.165,325100000.0
2007-02-20 09:53:00,97.173,97.182,97.156,97.172,333700002.0
2007-02-20 09:54:00,97.166,97.183,97.16,97.183,189600000.0
2007-02-20 09:55:00,97.181,97.188,97.16,97.178,235799997.0
2007-02-20 09:56:00,97.159,97.178,97.155,97.178,350300003.0
2007-02-20 09:57:00,97.16,97.184,97.16,97.175,339899999.0
2007-02-20 09:58:00,97.17,97.18,97.145,97.162,201100002.0
2007-02-20 09:59:00,97.179,97.191,97.147,97.147,193700002.0
2007-02-20 10:00:00,97.151,97.184,97.151,97.177,182399999.0
2007-02-20 10:01:00,97.184,97.19,97.144,97.165,238400000.0
2007-02-20 10:02:00,97.163,97.163,97.128,97.13,178499999.0
2007-02-20 10:03:00,97.162,97.174,97.138,97.146,261299999.0
2007-02-20 10:04:00,97.159,97.159,97.14,97.154,312600002.0
2007-02-20 10:05:00,97.15,97.15,97.118,97.118,90399998.0
2007-02-20 10:06:00,97.135,97.151,97.123,97.142,174799999.0
2007-02-20 10:07:00,97.142,97.156,97.128,97.135,263700003.0
2007-02-20 10:08:00,97.125,97.159,97.125,97.15,210900002.0
2007-02-20 10:09:00,97.143,97.16,97.139,97.146,221899999.0
2007-02-20 10:10:00,97.101,97.134,97.06,97.06,202299997.0
2007-02-20 10:11:00,97.067,97.113,97.067,97.113,224200002.0
2007-02-20 10:12:00,97.11,97.11,97.078,97.078,255800002.0
2007-02-20 10:13:00,97.114,97.124,97.09,97.109,273899999.0
2007-02-20 10:14:00,97.112,97.131,97.096,97.106,81400002.0
2007-02-20 10:15:00,97.121,97.121,97.077,97.083,197799998.0
2007-02-20 10:16:00,97.096,97.111,97.037,97.051,225199999.0
2007-02-20 10:17:00,97.029,97.071,97.023,97.064,262199997.0
2007-02-20 10:18:00,97.063,97.067,97.038,97.064,241900000.0
2007-02-20 10:19:00,97.036,97.075,97.036,97.075,276300002.0
2007-02-20 10:20:00,97.061,97.089,97.041,97.089,361799994.0
2007-02-20 10:21:00,97.071,97.106,97.071,97.106,337399996.0
2007-02-20 10:22:00,97.108,97.108,97.057,97.08,348700004.0
2007-02-20 10:23:00,97.057,97.063,97.014,97.024,254699997.0
2007-02-20 10:24:00,97.029,97.029,96.984,97.02,137600001.0
2007-02-20 10:25:00,96.998,97.018,96.988,97.0,280200000.0
2007-02-20 10:26:00,97.015,97.015,96.98,96.981,177199999.0
2007-02-20 10:27:00,97.022,97.044,97.011,97.016,117800003.0
2007-02-20 10:28:00,96.99,97.011,96.982,97.002,117200001.0
2007-02-20 10:29:00,96.975,96.993,96.955,96.966,276200000.0
2007-02-20 10:30:00,96.972,97.001,96.963,96.973,101800000.0
2007-02-20 10:31:00,96.981,96.981,96.917,96.927,82999998.0
2007-02-20 10:32:00,96.957,96.96,96.921,96.944,270299999.0
2007-02-20 10:33:00,96.949,96.97,96.94,96.959,236099994.0
2007-02-20 10:34:00,96.945,96.953,96.927,96.951,295399999.0
2007-02-20 10:35:00,96.923,96.94,96.918,96.933,180199997.0
2007-02-20 10:36:00,96.945,96.955,96.926,96.938,322600002.0
2007-02-20 10:37:00,96.93,96.952,96.923,96.943,227199999.0
2007-02-20 10:38:00,96.954,96.954,96.922,96.922,235200003.0
2007-02-20 10:39:00,96.952,96.952,96.906,96.913,97099999.0
2007-02-20 10:40:00,96.896,96.933,96.896,96.933,173700001.0
2007-02-20 10:41:00,96.948,96.952,96.927,96.929,183099998.0
2007-02-20 10:42:00,96.942,96.982,96.926,96.965,214599998.0
2007-02-20 10:43:00,96.98,96.98,96.943,96.958,212499997.0
2007-02-20 10:44:00,96.968,96.981,96.95,96.969,292200000.0
2007-02-20 10:45:00,96.978,96.978,96.952,96.956,312999997.0
2007-02-20 10:46:00,96.95,96.975,96.944,96.975,216599999.0
2007-02-20 10:47:00,96.975,96.975,96.945,96.958,244900000.0
2007-02-20 10:48:00,96.956,96.962,96.937,96.955,262600001.0
2007-02-20 10:49:00,96.96,96.961,96.937,96.937,255199999.0
2007-02-20 10:50:00,96.954,96.954,96.93,96.945,168599999.0
2007-02-20 10:51:00,96.947,96.968,96.937,96.955,205300001.0
2007-02-20 10:52:00,96.961,96.985,96.947,96.968,276899999.0
2007-02-20 10:53:00,96.993,96.993,96.964,96.974,214299999.0
2007-02-20 10:54:00,96.967,96.992,96.932,96.986,253700001.0
2007-02-20 10:55:00,96.972,96.998,96.97,96.998,299200000.0
2007-02-20 10:56:00,96.975,96.998,96.961,96.998,221099997.0
2007-02-20 10:57:00,96.989,97.019,96.989,97.012,285099999.0
2007-02-20 10:58:00,97.008,97.025,96.987,97.011,327400002.0
2007-02-20 10:59:00,97.011,97.023,96.994,96.998,223199993.0
2007-02-20 11:00:00,96.995,97.01,96.983,97.0,189200001.0
2007-02-20 11:01:00,97.0,97.01,96.967,97.0,243800001.0
2007-02-20 11:02:00,97.0,97.0,96.962,96.97,264700003.0
2007-02-20 11:03:00,96.976,96.991,96.966,96.991,218599999.0
2007-02-20 11:04:00,96.98,96.994,96.973,96.994,253600000.0
2007-02-20 11:05:00,96.978,97.009,96.978,97.003,366999998.0
2007-02-20 11:06:00,96.991,97.005,96.972,96.999,238500002.0
2007-02-20 11:07:00,96.978,96.993,96.961,96.978,175600001.0
2007-02-20 11:08:00,96.958,96.987,96.955,96.967,320300001.0
2007-02-20 11:09:00,96.98,96.98,96.96,96.96,109299999.0
2007-02-20 11:10:00,96.983,97.003,96.967,96.967,211199999.0
2007-02-20 11:11:00,96.975,96.986,96.951,96.97,298099997.0
2007-02-20 11:12:00,96.986,96.986,96.96,96.962,253799997.0
2007-02-20 11:13:00,96.974,97.005,96.961,96.989,267199995.0
2007-02-20 11:14:00,97.006,97.006,96.976,96.983,310900004.0
2007-02-20 11:15:00,96.977,97.007,96.977,97.005,413299997.0
2007-02-20 11:16:00,97.013,97.02,96.997,96.998,200899999.0
2007-02-20 11:17:00,97.011,97.025,96.993,97.011,182599999.0
2007-02-20 11:18:00,97.021,97.022,96.998,96.998,347299998.0
2007-02-20 11:19:00,97.002,97.023,96.989,97.012,206199997.0
2007-02-20 11:20:00,97.008,97.029,97.006,97.028,307600002.0
2007-02-20 11:21:00,97.016,97.045,97.009,97.045,273400005.0
2007-02-20 11:22:00,97.03,97.05,97.03,97.05,351400003.0
2007-02-20 11:23:00,97.028,97.048,97.02,97.025,380500001.0
2007-02-20 11:24:00,97.025,97.038,97.01,97.025,179300002.0
2007-02-20 11:25:00,97.043,97.045,97.014,97.02,262499995.0
2007-02-20 11:26:00,97.041,97.044,97.012,97.019,259299995.0
2007-02-20 11:27:00,97.024,97.049,97.02,97.036,99800000.0
2007-02-20 11:28:00,97.02,97.038,97.013,97.024,208499998.0
2007-02-20 11:29:00,97.035,97.043,97.001,97.027,275500001.0
2007-02-20 11:30:00,97.021,97.043,97.019,97.041,317699997.0
2007-02-20 11:31:00,97.025,97.041,97.002,97.022,191499998.0
2007-02-20 11:32:00,97.037,97.05,97.029,97.039,293599995.0
2007-02-20 11:33:00,97.02,97.051,97.012,97.035,241999998.0
2007-02-20 11:34:00,97.045,97.056,97.025,97.035,311700001.0
2007-02-20 11:35:00,97.013,97.038,97.01,97.038,187499997.0
2007-02-20 11:36:00,97.015,97.032,97.008,97.028,185399999.0
2007-02-20 11:37:00,97.018,97.04,97.018,97.022,197300000.0
2007-02-20 11:38:00,97.025,97.044,97.021,97.042,309600003.0
2007-02-20 11:39:00,97.052,97.075,97.04,97.061,169600001.0
2007-02-20 11:40:00,97.067,97.082,97.049,97.075,320400000.0
2007-02-20 11:41:00,97.064,97.082,97.052,97.07,488299992.0
2007-02-20 11:42:00,97.072,97.078,97.044,97.044,217299997.0
2007-02-20 11:43:00,97.044,97.062,97.04,97.056,252200002.0
2007-02-20 11:44:00,97.037,97.055,97.032,97.055,353000001.0
2007-02-20 11:45:00,97.038,97.061,97.038,97.053,246499998.0
2007-02-20 11:46:00,97.039,97.047,97.021,97.034,217700001.0
2007-02-20 11:47:00,97.045,97.057,97.033,97.045,241200001.0
2007-02-20 11:48:00,97.042,97.073,97.042,97.065,203800001.0
2007-02-20 11:49:00,97.059,97.068,97.027,97.031,363899998.0
2007-02-20 11:50:00,97.033,97.054,97.027,97.042,174499999.0
2007-02-20 11:51:00,97.017,97.053,97.017,97.046,212100001.0
2007-02-20 11:52:00,97.041,97.053,97.03,97.049,232299998.0
2007-02-20 11:53:00,97.045,97.045,97.013,97.028,217099999.0
2007-02-20 11:54:00,97.037,97.044,97.014,97.014,194100001.0
2007-02-20 11:55:00,97.009,97.033,97.005,97.021,191299999.0
2007-02-20 11:56:00,97.005,97.025,96.992,97.025,113500001.0
2007-02-20 11:57:00,97.007,97.024,96.993,97.007,182799997.0
2007-02-20 11:58:00,96.982,97.016,96.982,97.0,293400003.0
2007-02-20 11:59:00,96.998,97.021,96.986,96.991,235500000.0
2007-02-20 12:00:00,96.982,97.013,96.978,97.013,282399999.0
2007-02-20 12:01:00,97.007,97.013,96.985,96.995,152700001.0
2007-02-20 12:02:00,96.992,97.018,96.973,97.018,202700000.0
2007-02-20 12:03:00,97.006,97.026,96.998,97.026,310399998.0
2007-02-20 12:04:00,97.025,97.03,97.007,97.018,191199999.0
2007-02-20 12:05:00,97.019,97.027,97.004,97.027,164699997.0
2007-02-20 12:06:00,97.013,97.013,96.965,96.985,230700001.0
2007-02-20 12:07:00,97.0,97.002,96.965,96.965,259500003.0
2007-02-20 12:08:00,96.976,96.986,96.963,96.97,243900004.0
2007-02-20 12:09:00,96.973,97.0,96.973,96.986,247299999.0
2007-02-20 12:10:00,96.966,96.984,96.953,96.967,231699999.0
2007-02-20 12:11:00,96.957,96.981,96.953,96.962,213899999.0
2007-02-20 12:12:00,96.949,96.984,96.949,96.978,321699998.0
2007-02-20 12:13:00,96.976,96.99,96.949,96.965,254499997.0
2007-02-20 12:14:00,96.974,96.983,96.965,96.971,323999994.0
2007-02-20 12:15:00,96.966,96.983,96.949,96.976,255699994.0
2007-02-20 12:16:00,96.941,96.975,96.941,96.972,159599998.0
2007-02-20 12:17:00,96.954,96.985,96.953,96.977,225599997.0
2007-02-20 12:18:00,96.969,96.985,96.954,96.954,184099998.0
2007-02-20 12:19:00,96.96,96.983,96.959,96.974,207899996.0
2007-02-20 12:20:00,96.977,97.01,96.966,96.994,284000002.0
2007-02-20 12:21:00,97.011,97.012,96.981,96.989,285499997.0
2007-02-20 12:22:00,96.992,97.019,96.992,97.019,66099999.0
2007-02-20 12:23:00,97.042,97.042,97.009,97.041,233900004.0
2007-02-20 12:24:00,97.052,97.076,97.039,97.063,190799996.0
2007-02-20 12:25:00,97.063,97.079,97.044,97.054,148200002.0
2007-02-20 12:26:00,97.078,97.095,97.056,97.07,198899994.0
2007-02-20 12:27:00,97.06,97.079,97.056,97.078,229099997.0
2007-02-20 12:28:00,97.061,97.08,97.05,97.062,271999999.0
2007-02-20 12:29:00,97.067,97.084,97.05,97.077,181599998.0
2007-02-20 12:30:00,97.053,97.085,97.053,97.085,170399998.0
2007-02-20 12:31:00,97.094,97.094,97.061,97.061,258400000.0
2007-02-20 12:32:00,97.063,97.083,97.045,97.083,155199999.0
2007-02-20 12:33:00,97.083,97.088,97.057,97.065,309399996.0
2007-02-20 12:34:00,97.069,97.088,97.066,97.068,232299999.0
2007-02-20 12:35:00,97.095,97.099,97.078,97.086,301400002.0
2007-02-20 12:36:00,97.093,97.095,97.07,97.095,332300000.0
2007-02-20 12:37:00,97.098,97.106,97.086,97.094,174600000.0
2007-02-20 12:38:00,97.091,97.107,97.085,97.107,234499996.0
2007-02-20 12:39:00,97.103,97.107,97.077,97.093,242500001.0
2007-02-20 12:40:00,97.1,97.125,97.098,97.112,264500000.0
2007-02-20 12:41:00,97.109,97.125,97.099,97.108,190399998.0
2007-02-20 12:42:00,97.11,97.12,97.086,97.086,299399996.0
2007-02-20 12:43:00,97.114,97.133,97.106,97.118,192300002.0
2007-02-20 12:44:00,97.104,97.123,97.097,97.108,203699999.0
2007-02-20 12:45:00,97.115,97.141,97.1,97.115,391600001.0
2007-02-20 12:46:00,97.119,97.143,97.118,97.142,268699999.0
2007-02-20 12:47:00,97.118,97.145,97.118,97.135,366599998.0
2007-02-20 12:48:00,97.137,97.148,97.124,97.128,250800000.0
2007-02-20 12:49:00,97.142,97.171,97.133,97.171,270799998.0
2007-02-20 12:50:00,97.164,97.193,97.161,97.173,193200000.0
2007-02-20 12:51:00,97.19,97.19,97.157,97.164,269899997.0
2007-02-20 12:52:00,97.148,97.162,97.128,97.147,191199999.0
2007-02-20 12:53:00,97.138,97.138,97.05,97.05,162699998.0
2007-02-20 12:54:00,97.094,97.104,97.076,97.083,440000005.0
2007-02-20 12:55:00,97.086,97.104,97.067,97.083,25000001.0
2007-02-20 12:56:00,97.084,97.12,97.084,97.116,154599999.0
2007-02-20 12:57:00,97.12,97.12,97.101,97.102,127699999.0
2007-02-20 12:58:00,97.115,97.115,97.087,97.087,288600003.0
2007-02-20 12:59:00,97.111,97.111,97.073,97.073,232699996.0
2007-02-20 13:00:00,97.084,97.102,97.059,97.075,299799997.0
2007-02-20 13:01:00,97.081,97.104,97.064,97.076,323199998.0
2007-02-20 13:02:00,97.076,97.078,97.047,97.055,281700001.0
2007-02-20 13:03:00,97.078,97.086,97.061,97.076,240900000.0
2007-02-20 13:04:00,97.077,97.082,97.057,97.08,212799999.0
2007-02-20 13:05:00,97.069,97.105,97.069,97.105,309199997.0
2007-02-20 13:06:00,97.072,97.098,97.072,97.074,267300000.0
2007-02-20 13:07:00,97.081,97.094,97.057,97.058,287100000.0
2007-02-20 13:08:00,97.064,97.071,97.039,97.057,255799999.0
2007-02-20 13:09:00,97.071,97.075,97.046,97.05,195199997.0
2007-02-20 13:10:00,97.051,97.072,97.023,97.023,255699996.0
2007-02-20 13:11:00,97.055,97.071,97.049,97.053,115900001.0
2007-02-20 13:12:00,97.07,97.07,97.034,97.049,306299999.0
2007-02-20 13:13:00,97.046,97.069,97.041,97.053,188199997.0
2007-02-20 13:14:00,97.053,97.066,97.041,97.041,284699999.0
2007-02-20 13:15:00,97.032,97.05,97.018,97.042,228500002.0
2007-02-20 13:16:00,97.041,97.052,97.027,97.035,145300001.0
2007-02-20 13:17:00,97.028,97.059,96.991,97.059,177300000.0
2007-02-20 13:18:00,97.048,97.062,97.036,97.059,327399996.0
2007-02-20 13:19:00,97.046,97.062,97.034,97.035,264200000.0
2007-02-20 13:20:00,97.052,97.07,97.046,97.063,111099999.0
2007-02-20 13:21:00,97.05,97.069,97.042,97.057,220100001.0
2007-02-20 13:22:00,97.044,97.072,97.044,97.059,237000000.0
2007-02-20 13:23:00,97.05,97.074,97.048,97.062,214299998.0
2007-02-20 13:24:00,97.048,97.066,97.044,97.049,213099999.0
2007-02-20 13:25:00,97.048,97.054,97.025,97.031,206899997.0
2007-02-20 13:26:00,97.033,97.047,97.016,97.047,165799999.0
2007-02-20 13:27:00,97.036,97.036,97.002,97.005,144699998.0
2007-02-20 13:28:00,97.019,97.04,97.008,97.039,281600001.0
2007-02-20 13:29:00,97.037,97.054,97.03,97.051,226200000.0
2007-02-20 13:30:00,97.031,97.047,97.01,97.027,238300000.0
2007-02-20 13:31:00,97.03,97.046,97.015,97.032,296799997.0
2007-02-20 13:32:00,97.022,97.05,97.022,97.045,252800002.0
2007-02-20 13:33:00,97.028,97.059,97.028,97.039,183200001.0
2007-02-20 13:34:00,97.055,97.055,97.03,97.03,194599998.0
2007-02-20 13:35:00,97.016,97.041,96.984,97.012,365299995.0
2007-02-20 13:36:00,97.008,97.032,96.996,97.017,248299998.0
2007-02-20 13:37:00,97.032,97.047,97.008,97.008,260899999.0
2007-02-20 13:38:00,97.019,97.037,97.01,97.03,212400001.0
2007-02-20 13:39:00,97.035,97.056,97.021,97.034,256300001.0
2007-02-20 13:40:00,97.028,97.046,97.024,97.045,235400001.0
2007-02-20 13:41:00,97.032,97.052,97.027,97.046,176699999.0
2007-02-20 13:42:00,97.052,97.059,97.026,97.041,229399997.0
2007-02-20 13:43:00,97.061,97.068,97.032,97.049,320400000.0
2007-02-20 13:44:00,97.092,97.108,97.07,97.105,337400000.0
2007-02-20 13:45:00,97.106,97.122,97.092,97.094,299699999.0
2007-02-20 13:46:00,97.121,97.127,97.089,97.106,285199996.0
2007-02-20 13:47:00,97.118,97.133,97.098,97.116,266900000.0
2007-02-20 13:48:00,97.084,97.105,97.075,97.083,96900000.0
2007-02-20 13:49:00,97.09,97.108,97.076,97.084,173500000.0
2007-02-20 13:50:00,97.072,97.092,97.054,97.087,484199998.0
2007-02-20 13:51:00,97.082,97.09,97.063,97.063,202099998.0
2007-02-20 13:52:00,97.078,97.086,97.057,97.068,279999995.0
2007-02-20 13:53:00,97.06,97.105,97.06,97.1,275600000.0
2007-02-20 13:54:00,97.076,97.096,97.062,97.096,291099998.0
2007-02-20 13:55:00,97.084,97.096,97.077,97.088,120300000.0
2007-02-20 13:56:00,97.075,97.097,97.068,97.097,173800000.0
2007-02-20 13:57:00,97.094,97.094,97.059,97.074,196099999.0
2007-02-20 13:58:00,97.093,97.1,97.072,97.072,299299998.0
2007-02-20 13:59:00,97.099,97.109,97.083,97.092,184200000.0
2007-02-20 14:00:00,97.125,97.125,97.091,97.107,250500001.0
2007-02-20 14:01:00,97.107,97.107,97.076,97.09,290199999.0
2007-02-20 14:02:00,97.09,97.094,97.064,97.08,199700001.0
2007-02-20 14:03:00,97.075,97.095,97.075,97.088,190400001.0
2007-02-20 14:04:00,97.092,97.108,97.073,97.075,283400000.0
2007-02-20 14:05:00,97.085,97.107,97.081,97.085,214899998.0
2007-02-20 14:06:00,97.1,97.113,97.08,97.098,217899997.0
2007-02-20 14:07:00,97.1,97.1,97.074,97.074,149299999.0
2007-02-20 14:08:00,97.103,97.122,97.083,97.104,223100001.0
2007-02-20 14:09:00,97.114,97.132,97.113,97.127,253500000.0
2007-02-20 14:10:00,97.102,97.122,97.082,97.104,172600001.0
2007-02-20 14:11:00,97.075,97.095,97.071,97.095,109900001.0
2007-02-20 14:12:00,97.102,97.107,97.078,97.078,190099998.0
2007-02-20 14:13:00,97.089,97.107,97.086,97.104,187899998.0
2007-02-20 14:14:00,97.087,97.106,97.082,97.106,196099998.0
2007-02-20 14:15:00,97.099,97.108,97.077,97.108,232199999.0
2007-02-20 14:16:00,97.084,97.105,97.084,97.103,258100002.0
2007-02-20 14:17:00,97.096,97.102,97.077,97.077,146000002.0
2007-02-20 14:18:00,97.104,97.116,97.086,97.086,237300001.0
2007-02-20 14:19:00,97.09,97.102,97.073,97.073,179899996.0
2007-02-20 14:20:00,97.074,97.086,97.053,97.077,266400005.0
2007-02-20 14:21:00,97.078,97.082,97.054,97.066,291799997.0
2007-02-20 14:22:00,97.053,97.083,97.053,97.083,125499999.0
2007-02-20 14:23:00,97.062,97.089,97.056,97.08,281899997.0
2007-02-20 14:24:00,97.061,97.08,97.046,97.075,185100001.0
2007-02-20 14:25:00,97.074,97.074,97.047,97.072,174100001.0
2007-02-20 14:26:00,97.053,97.076,97.042,97.068,242900001.0
2007-02-20 14:27:00,97.072,97.099,97.061,97.089,162100004.0
2007-02-20 14:28:00,97.09,97.102,97.069,97.071,120599999.0
2007-02-20 14:29:00,97.089,97.089,97.066,97.076,397100003.0
2007-02-20 14:30:00,97.078,97.078,97.033,97.033,171000000.0
2007-02-20 14:31:00,97.04,97.081,97.022,97.059,434700000.0
2007-02-20 14:32:00,97.056,97.092,97.056,97.083,245500001.0
2007-02-20 14:33:00,97.085,97.085,97.07,97.07,178100002.0
2007-02-20 14:34:00,97.081,97.09,97.059,97.062,197999996.0
2007-02-20 14:35:00,97.082,97.085,97.059,97.063,287799998.0
2007-02-20 14:36:00,97.044,97.083,97.044,97.083,217499997.0
2007-02-20 14:37:00,97.086,97.086,97.057,97.062,174199999.0
2007-02-20 14:38:00,97.075,97.078,97.052,97.07,340599998.0
2007-02-20 14:39:00,97.082,97.082,97.051,97.055,259399999.0
2007-02-20 14:40:00,97.059,97.075,97.044,97.058,193800002.0
2007-02-20 14:41:00,97.071,97.071,97.047,97.054,162599997.0
2007-02-20 14:42:00,97.071,97.074,97.057,97.063,79200001.0
2007-02-20 14:43:00,97.057,97.07,97.042,97.07,235899997.0
2007-02-20 14:44:00,97.044,97.062,97.032,97.06,267699994.0
2007-02-20 14:45:00,97.034,97.062,97.028,97.062,261999998.0
2007-02-20 14:46:00,97.048,97.057,97.026,97.043,239100000.0
2007-02-20 14:47:00,97.056,97.069,97.031,97.045,309499995.0
2007-02-20 14:48:00,97.063,97.063,97.044,97.044,104000002.0
2007-02-20 14:49:00,97.061,97.065,97.03,97.03,168800001.0
2007-02-20 14:50:00,97.054,97.065,97.034,97.038,399800001.0
2007-02-20 14:51:00,97.065,97.065,97.025,97.025,247400001.0
2007-02-20 14:52:00,97.043,97.07,97.043,97.068,166099998.0
2007-02-20 14:53:00,97.066,97.07,97.046,97.048,261800001.0
2007-02-20 14:54:00,97.063,97.076,97.045,97.054,207100002.0
2007-02-20 14:55:00,97.068,97.07,97.035,97.052,285299994.0
2007-02-20 14:56:00,97.05,97.075,97.05,97.057,211399997.0
2007-02-20 14:57:00,97.065,97.072,97.038,97.04,276799999.0
2007-02-20 14:58:00,97.055,97.074,97.052,97.068,106300000.0
2007-02-20 14:59:00,97.057,97.086,97.034,97.082,266700002.0
2007-02-20 15:00:00,97.087,97.092,97.068,97.074,107999999.0
2007-02-20 15:01:00,97.081,97.095,97.069,97.088,120599999.0
2007-02-20 15:02:00,97.087,97.087,97.063,97.073,121000002.0
2007-02-20 15:03:00,97.088,97.104,97.066,97.104,245099999.0
2007-02-20 15:04:00,97.085,97.11,97.085,97.11,260500006.0
2007-02-20 15:05:00,97.093,97.108,97.083,97.108,213500003.0
2007-02-20 15:06:00,97.105,97.118,97.089,97.116,286200003.0
2007-02-20 15:07:00,97.11,97.121,97.098,97.108,144600001.0
2007-02-20 15:08:00,97.112,97.129,97.101,97.122,250499996.0
2007-02-20 15:09:00,97.119,97.133,97.108,97.113,271599999.0
2007-02-20 15:10:00,97.131,97.152,97.115,97.125,202200000.0
2007-02-20 15:11:00,97.129,97.157,97.129,97.137,242600004.0
2007-02-20 15:12:00,97.136,97.151,97.124,97.151,217399997.0
2007-02-20 15:13:00,97.144,97.161,97.131,97.143,172199997.0
2007-02-20 15:14:00,97.149,97.168,97.145,97.158,161200000.0
2007-02-20 15:15:00,97.165,97.178,97.146,97.161,276699997.0
2007-02-20 15:16:00,97.165,97.183,97.15,97.153,205800000.0
2007-02-20 15:17:00,97.168,97.17,97.146,97.158,433600004.0
2007-02-20 15:18:00,97.163,97.178,97.15,97.16,336400000.0
2007-02-20 15:19:00,97.159,97.177,97.143,97.161,279100001.0
2007-02-20 15:20:00,97.165,97.175,97.144,97.161,194999997.0
2007-02-20 15:21:00,97.152,97.17,97.134,97.15,158399999.0
2007-02-20 15:22:00,97.145,97.172,97.107,97.154,159500000.0
2007-02-20 15:23:00,97.162,97.18,97.16,97.175,319899998.0
2007-02-20 15:24:00,97.178,97.178,97.145,97.148,270899997.0
2007-02-20 15:25:00,97.142,97.171,97.138,97.171,100800000.0
2007-02-20 15:26:00,97.168,97.187,97.164,97.177,170000000.0
2007-02-20 15:27:00,97.152,97.176,97.144,97.154,397999994.0
2007-02-20 15:28:00,97.172,97.172,97.149,97.149,296000000.0
2007-02-20 15:29:00,97.16,97.186,97.143,97.166,171399997.0
2007-02-20 15:30:00,97.209,97.219,97.187,97.189,377399999.0
2007-02-20 15:31:00,97.199,97.203,97.177,97.189,291699999.0
2007-02-20 15:32:00,97.192,97.192,97.165,97.165,98900000.0
2007-02-20 15:33:00,97.185,97.185,97.161,97.18,176699999.0
2007-02-20 15:34:00,97.18,97.181,97.152,97.16,362299998.0
2007-02-20 15:35:00,97.173,97.181,97.148,97.162,223900001.0
2007-02-20 15:36:00,97.163,97.181,97.155,97.155,254100003.0
2007-02-20 15:37:00,97.155,97.181,97.155,97.181,137800001.0
2007-02-20 15:38:00,97.175,97.187,97.157,97.168,210600003.0
2007-02-20 15:39:00,97.183,97.19,97.166,97.166,210799997.0
2007-02-20 15:40:00,97.169,97.186,97.147,97.156,253699999.0
2007-02-20 15:41:00,97.156,97.173,97.15,97.167,184900000.0
2007-02-20 15:42:00,97.157,97.183,97.154,97.175,205000002.0
2007-02-20 15:43:00,97.173,97.173,97.156,97.158,71699999.0
2007-02-20 15:44:00,97.16,97.179,97.139,97.165,223300003.0
2007-02-20 15:45:00,97.171,97.185,97.166,97.183,193699997.0
2007-02-20 15:46:00,97.177,97.193,97.158,97.173,171200001.0
2007-02-20 15:47:00,97.181,97.197,97.16,97.176,252800003.0
2007-02-20 15:48:00,97.177,97.195,97.165,97.178,209300001.0
2007-02-20 15:49:00,97.172,97.186,97.155,97.16,318700003.0
2007-02-20 15:50:00,97.155,97.182,97.154,97.16,247000002.0
2007-02-20 15:51:00,97.178,97.181,97.157,97.158,344099997.0
2007-02-20 15:52:00,97.17,97.181,97.152,97.164,299200008.0
2007-02-20 15:53:00,97.171,97.174,97.141,97.174,135200003.0
2007-02-20 15:54:00,97.173,97.175,97.133,97.133,123099998.0
2007-02-20 15:55:00,97.163,97.177,97.155,97.177,93599999.0
2007-02-20 15:56:00,97.16,97.177,97.132,97.165,144099997.0
2007-02-20 15:57:00,97.164,97.17,97.148,97.158,380999994.0
2007-02-20 15:58:00,97.131,97.147,97.129,97.143,40399999.0
2007-02-20 15:59:00,97.158,97.158,97.117,97.145,224099999.0
2007-02-20 16:00:00,97.116,97.146,97.116,97.146,240800000.0
2007-02-20 16:01:00,97.129,97.158,97.129,97.158,171099997.0
2007-02-20 16:02:00,97.172,97.184,97.151,97.158,229299999.0
2007-02-20 16:03:00,97.177,97.178,97.154,97.158,345299997.0
2007-02-20 16:04:00,97.171,97.19,97.159,97.175,308599998.0
2007-02-20 16:05:00,97.171,97.182,97.15,97.165,142999999.0
2007-02-20 16:06:00,97.183,97.183,97.152,97.164,113400001.0
2007-02-20 16:07:00,97.168,97.168,97.134,97.137,225300004.0
2007-02-20 16:08:00,97.158,97.161,97.14,97.144,173999997.0
2007-02-20 16:09:00,97.141,97.161,97.133,97.147,133699999.0
2007-02-20 16:10:00,97.134,97.172,97.132,97.132,399700001.0
2007-02-20 16:11:00,97.131,97.152,97.112,97.112,194099998.0
2007-02-20 16:12:00,97.163,97.163,97.135,97.146,187700002.0
2007-02-20 16:13:00,97.141,97.174,97.113,97.152,87200002.0
2007-02-20 16:14:00,97.171,97.172,97.146,97.158,229499998.0
2007-02-20 16:15:00,97.154,97.167,97.131,97.16,353400003.0
2007-02-20 16:16:00,97.167,97.167,97.138,97.138,249500002.0
2007-02-20 16:17:00,97.141,97.169,97.127,97.157,248100002.0
2007-02-20 16:18:00,97.17,97.184,97.163,97.166,108900001.0
2007-02-20 16:19:00,97.169,97.183,97.154,97.177,286600000.0
2007-02-20 16:20:00,97.183,97.186,97.165,97.174,237799996.0
2007-02-20 16:21:00,97.176,97.177,97.154,97.165,144599999.0
2007-02-20 16:22:00,97.158,97.173,97.14,97.168,174799999.0
2007-02-20 16:23:00,97.16,97.171,97.138,97.141,204100003.0
2007-02-20 16:24:00,97.144,97.164,97.136,97.159,210500003.0
2007-02-20 16:25:00,97.152,97.165,97.138,97.147,157100000.0
2007-02-20 16:26:00,97.144,97.173,97.144,97.157,194599998.0
2007-02-20 16:27:00,97.153,97.167,97.143,97.149,345399998.0
2007-02-20 16:28:00,97.138,97.158,97.128,97.145,157500000.0
2007-02-20 16:29:00,97.15,97.161,97.124,97.124,208099999.0
2007-02-20 16:30:00,97.128,97.15,97.122,97.128,303199998.0
2007-02-20 16:31:00,97.145,97.16,97.13,97.147,232700001.0
2007-02-20 16:32:00,97.129,97.15,97.123,97.149,194599998.0
2007-02-20 16:33:00,97.143,97.145,97.122,97.122,124699998.0
2007-02-20 16:34:00,97.132,97.143,97.114,97.114,211899992.0
2007-02-20 16:35:00,97.125,97.142,97.122,97.141,286000003.0
2007-02-20 16:36:00,97.147,97.147,97.115,97.126,374800001.0
2007-02-20 16:37:00,97.127,97.152,97.122,97.146,239499999.0
2007-02-20 16:38:00,97.127,97.152,97.126,97.14,231099997.0
2007-02-20 16:39:00,97.134,97.14,97.111,97.14,155499998.0
2007-02-20 16:40:00,97.136,97.139,97.114,97.126,290900000.0
2007-02-20 16:41:00,97.12,97.133,97.104,97.125,153100000.0
2007-02-20 16:42:00,97.108,97.144,97.105,97.144,219000001.0
2007-02-20 16:43:00,97.12,97.154,97.12,97.145,200200001.0
2007-02-20 16:44:00,97.153,97.157,97.139,97.141,301900002.0
2007-02-20 16:45:00,97.152,97.172,97.138,97.154,220599997.0
2007-02-20 16:46:00,97.163,97.18,97.154,97.163,164199998.0
2007-02-20 16:47:00,97.173,97.185,97.151,97.169,264100000.0
2007-02-20 16:48:00,97.156,97.174,97.142,97.151,275600002.0
2007-02-20 16:49:00,97.144,97.179,97.126,97.16,207600002.0
2007-02-20 16:50:00,97.169,97.177,97.148,97.17,233000002.0
2007-02-20 16:51:00,97.17,97.182,97.148,97.176,278399999.0
2007-02-20 16:52:00,97.143,97.177,97.132,97.165,322300000.0
2007-02-20 16:53:00,97.148,97.175,97.144,97.165,289699996.0
2007-02-20 16:54:00,97.139,97.162,97.139,97.145,319899997.0
2007-02-20 16:55:00,97.153,97.174,97.15,97.17,234600003.0
2007-02-20 16:56:00,97.186,97.186,97.158,97.16,179400001.0
2007-02-20 16:57:00,97.182,97.191,97.17,97.189,190799996.0
2007-02-20 16:58:00,97.167,97.188,97.163,97.182,231000004.0
2007-02-20 16:59:00,97.172,97.2,97.159,97.178,180700000.0
2007-02-20 17:00:00,97.182,97.187,97.154,97.16,223900003.0
2007-02-20 17:01:00,97.165,97.194,97.15,97.194,159699999.0
2007-02-20 17:02:00,97.184,97.196,97.171,97.184,232299999.0
2007-02-20 17:03:00,97.186,97.192,97.161,97.161,253400005.0
2007-02-20 17:04:00,97.177,97.181,97.152,97.171,233900000.0
2007-02-20 17:05:00,97.172,97.173,97.142,97.148,225499998.0
2007-02-20 17:06:00,97.149,97.173,97.143,97.164,339400003.0
2007-02-20 17:07:00,97.158,97.17,97.15,97.165,132700000.0
2007-02-20 17:08:00,97.144,97.165,97.144,97.163,270200000.0
2007-02-20 17:09:00,97.139,97.163,97.137,97.137,276100007.0
2007-02-20 17:10:00,97.146,97.158,97.132,97.146,133500000.0
2007-02-20 17:11:00,97.157,97.157,97.129,97.133,199699998.0
2007-02-20 17:12:00,97.134,97.151,97.134,97.151,72200000.0
2007-02-20 17:13:00,97.157,97.171,97.14,97.158,202999995.0
2007-02-20 17:14:00,97.152,97.187,97.139,97.177,376099995.0
2007-02-20 17:15:00,97.171,97.201,97.171,97.201,142699998.0
2007-02-20 17:16:00,97.198,97.206,97.173,97.191,123100000.0
2007-02-20 17:17:00,97.204,97.217,97.179,97.204,248200002.0
2007-02-20 17:18:00,97.2,97.227,97.2,97.227,208300000.0
2007-02-20 17:19:00,97.223,97.242,97.217,97.221,277100005.0
2007-02-20 17:20:00,97.238,97.238,97.211,97.215,103200002.0
2007-02-20 17:21:00,97.223,97.23,97.198,97.222,318899996.0
2007-02-20 17:22:00,97.218,97.219,97.191,97.191,185599996.0
2007-02-20 17:23:00,97.196,97.223,97.191,97.223,188199996.0
2007-02-20 17:24:00,97.205,97.221,97.205,97.219,64600000.0
2007-02-20 17:25:00,97.21,97.211,97.184,97.184,111499998.0
2007-02-20 17:26:00,97.185,97.203,97.179,97.197,195299997.0
2007-02-20 17:27:00,97.17,97.191,97.162,97.183,223300002.0
2007-02-20 17:28:00,97.185,97.188,97.166,97.173,261700000.0
2007-02-20 17:29:00,97.183,97.183,97.149,97.162,315199999.0
2007-02-20 17:30:00,97.171,97.178,97.154,97.156,274100003.0
2007-02-20 17:31:00,97.143,97.173,97.143,97.165,180399999.0
2007-02-20 17:32:00,97.157,97.169,97.132,97.156,333499996.0
2007-02-20 17:33:00,97.151,97.168,97.145,97.162,332299994.0
2007-02-20 17:34:00,97.154,97.168,97.151,97.151,214099998.0
2007-02-20 17:35:00,97.173,97.177,97.156,97.156,173600000.0
2007-02-20 17:36:00,97.173,97.191,97.165,97.169,297499997.0
2007-02-20 17:37:00,97.164,97.182,97.15,97.181,279599997.0
2007-02-20 17:38:00,97.185,97.185,97.164,97.165,70400001.0
2007-02-20 17:39:00,97.179,97.186,97.162,97.171,192899998.0
2007-02-20 17:40:00,97.178,97.194,97.156,97.181,228700001.0
2007-02-20 17:41:00,97.192,97.192,97.16,97.178,216699996.0
2007-02-20 17:42:00,97.179,97.181,97.155,97.159,275900003.0
2007-02-20 17:43:00,97.17,97.181,97.148,97.164,221199999.0
2007-02-20 17:44:00,97.159,97.179,97.154,97.176,215600002.0
2007-02-20 17:45:00,97.168,97.183,97.161,97.177,295499998.0
2007-02-20 17:46:00,97.153,97.181,97.153,97.157,136899997.0
2007-02-20 17:47:00,97.187,97.194,97.173,97.178,292200001.0
2007-02-20 17:48:00,97.182,97.182,97.165,97.165,49400000.0
2007-02-20 17:49:00,97.18,97.204,97.16,97.169,180600000.0
2007-02-20 17:50:00,97.18,97.205,97.174,97.193,320699998.0
2007-02-20 17:51:00,97.166,97.196,97.165,97.184,325499999.0
2007-02-20 17:52:00,97.184,97.192,97.171,97.18,275499999.0
2007-02-20 17:53:00,97.162,97.182,97.153,97.182,299900002.0
2007-02-20 17:54:00,97.175,97.175,97.131,97.156,200199997.0
2007-02-20 17:55:00,97.166,97.182,97.161,97.182,247700001.0
2007-02-20 17:56:00,97.19,97.19,97.156,97.159,227199999.0
2007-02-20 17:57:00,97.178,97.178,97.148,97.15,185799999.0
2007-02-20 17:58:00,97.149,97.18,97.149,97.18,98900000.0
2007-02-20 17:59:00,97.183,97.184,97.164,97.165,203900001.0
2007-02-20 18:00:00,97.166,97.181,97.152,97.159,153099999.0
2007-02-20 18:01:00,97.168,97.184,97.148,97.156,2135699977.0
2007-02-20 18:02:00,97.05,97.08,97.05,97.08,2119899999.0
2007-02-20 18:03:00,97.07,97.08,97.07,97.07,2119899999.0
2007-02-20 18:04:00,97.06,97.08,97.06,97.08,2119899999.0
2007-02-20 18:05:00,97.05,97.07,97.05,97.07,2119899999.0
2007-02-20 18:06:00,97.09,97.1,97.08,97.1,2119899999.0
2007-02-20 18:07:00,97.11,97.12,97.1,97.1,2119899999.0
2007-02-20 18:08:00,97.11,97.11,97.1,97.1,2119899999.0
2007-02-20 18:09:00,97.139,97.163,97.13,97.144,2119899999.0
2007-02-20 18:10:00,97.153,97.159,97.122,97.131,1577199997.0
2007-02-20 18:11:00,97.142,97.154,97.124,97.128,890499993.0
2007-02-20 18:12:00,97.144,97.169,97.136,97.153,942300002.0
2007-02-20 18:13:00,97.149,97.17,97.129,97.135,1975599996.0
2007-02-20 18:14:00,97.09,97.09,97.09,97.09,1235699996.0
2007-02-20 18:15:00,97.1,97.1,97.1,97.1,1235699996.0
2007-02-20 18:16:00,97.09,97.09,97.06,97.08,1235699996.0
2007-02-20 18:17:00,97.112,97.123,97.091,97.091,1235699996.0
2007-02-20 18:18:00,97.113,97.139,97.101,97.103,956999994.0
2007-02-20 18:19:00,97.117,97.123,97.079,97.098,2038199987.0
2007-02-20 18:20:00,97.098,97.129,97.093,97.118,2049499999.0
2007-02-20 18:21:00,97.118,97.133,97.099,97.106,1699000001.0
2007-02-20 18:22:00,97.101,97.113,97.084,97.097,1268599990.0
2007-02-20 18:23:00,97.07,97.08,97.06,97.08,1974400005.0
2007-02-20 18:25:00,97.102,97.131,97.085,97.099,1974400005.0
2007-02-20 18:26:00,97.092,97.123,97.089,97.094,1961599990.0
2007-02-20 18:27:00,97.104,97.12,97.089,97.101,1249900004.0
2007-02-20 18:28:00,97.112,97.119,97.09,97.091,1373699987.0
2007-02-20 18:29:00,97.101,97.101,97.058,97.067,987200001.0
2007-02-20 18:30:00,97.067,97.087,97.055,97.071,754599998.0
2007-02-20 18:31:00,97.053,97.066,97.032,97.066,1546100007.0
2007-02-20 18:32:00,97.059,97.064,97.036,97.04,1794199986.0
2007-02-20 18:33:00,97.08,97.09,97.07,97.08,2042799985.0
2007-02-20 18:34:00,97.056,97.103,97.056,97.083,2042799985.0
2007-02-20 18:35:00,97.108,97.118,97.084,97.088,1923499991.0
2007-02-20 18:36:00,97.114,97.136,97.107,97.134,1235999989.0
2007-02-20 18:37:00,97.128,97.146,97.113,97.118,1065499993.0
2007-02-20 18:38:00,97.113,97.137,97.093,97.114,867099995.0
2007-02-20 18:39:00,97.13,97.131,97.094,97.107,942199992.0
2007-02-20 18:40:00,97.133,97.143,97.101,97.101,2088299996.0
2007-02-20 18:41:00,97.1,97.121,97.09,97.115,870299989.0
2007-02-20 18:42:00,97.112,97.114,97.083,97.083,1388400003.0
2007-02-20 18:43:00,97.098,97.112,97.081,97.092,454499998.0
2007-02-20 18:44:00,97.102,97.106,97.078,97.078,811900004.0
2007-02-20 18:45:00,97.098,97.109,97.079,97.088,805800006.0
2007-02-20 18:46:00,97.1,97.103,97.073,97.075,717099993.0
2007-02-20 18:47:00,97.071,97.088,97.059,97.074,281800003.0
2007-02-20 18:48:00,97.07,97.07,97.034,97.049,425799995.0
2007-02-20 18:49:00,97.05,97.051,97.023,97.029,908299999.0
2007-02-20 18:50:00,97.019,97.049,97.019,97.049,861199994.0
2007-02-20 18:51:00,97.037,97.069,97.037,97.063,1203400000.0
2007-02-20 18:52:00,97.055,97.072,97.039,97.061,1426999997.0
2007-02-20 18:53:00,97.041,97.056,97.012,97.045,1677000002.0
2007-02-20 18:54:00,97.046,97.062,97.03,97.033,1528500001.0
2007-02-20 18:55:00,97.049,97.071,97.041,97.058,1842199993.0
2007-02-20 18:56:00,97.054,97.06,97.029,97.036,239100001.0
2007-02-20 18:57:00,97.032,97.062,97.032,97.062,566499997.0
2007-02-20 18:58:00,97.049,97.078,97.046,97.053,910900000.0
2007-02-20 18:59:00,97.057,97.071,97.034,97.051,1266499999.0
2007-02-20 19:00:00,97.062,97.08,97.046,97.063,385099996.0
2007-02-20 19:01:00,97.065,97.078,97.039,97.039,625900000.0
2007-02-20 19:02:00,97.058,97.082,97.046,97.065,218500003.0
2007-02-20 19:03:00,97.083,97.087,97.061,97.075,370699999.0
2007-02-20 19:04:00,97.059,97.084,97.053,97.073,554499998.0
2007-02-20 19:05:00,97.075,97.08,97.057,97.06,427499988.0
2007-02-20 19:06:00,97.088,97.104,97.063,97.075,1026000000.0
2007-02-20 19:07:00,97.088,97.116,97.078,97.096,1460699996.0
2007-02-20 19:08:00,97.097,97.114,97.078,97.079,1807299993.0
2007-02-20 19:09:00,97.104,97.114,97.073,97.098,868599988.0
2007-02-20 19:10:00,97.105,97.115,97.089,97.115,230500000.0
2007-02-20 19:11:00,97.116,97.12,97.093,97.093,380499994.0
2007-02-20 19:12:00,97.104,97.12,97.092,97.111,248300000.0
2007-02-20 19:13:00,97.107,97.107,97.072,97.072,422100000.0
2007-02-20 19:14:00,97.077,97.097,97.071,97.097,360799997.0
2007-02-20 19:15:00,97.09,97.109,97.078,97.093,1168699990.0
2007-02-20 19:16:00,97.062,97.095,97.062,97.095,509700004.0
2007-02-20 19:17:00,97.085,97.098,97.063,97.095,794399996.0
2007-02-20 19:18:00,97.08,97.107,97.075,97.093,568300000.0
2007-02-20 19:19:00,97.068,97.108,97.068,97.095,1018500001.0
2007-02-20 19:20:00,97.106,97.112,97.078,97.108,864899996.0
2007-02-20 19:21:00,97.1,97.104,97.067,97.071,777800000.0
2007-02-20 19:22:00,97.087,97.087,97.062,97.071,239799997.0
2007-02-20 19:23:00,97.067,97.087,97.055,97.071,1665599994.0
2007-02-20 19:24:00,97.062,97.091,97.062,97.091,962999998.0
2007-02-20 19:25:00,97.089,97.092,97.06,97.066,1089499999.0
2007-02-20 19:27:00,97.074,97.083,97.049,97.049,1350699999.0
2007-02-20 19:28:00,97.052,97.08,97.052,97.072,1205700006.0
2007-02-20 19:29:00,97.068,97.093,97.066,97.092,355099994.0
2007-02-20 19:30:00,97.087,97.101,97.074,97.098,1101999995.0
2007-02-20 19:31:00,97.073,97.097,97.071,97.084,432700004.0
2007-02-20 19:32:00,97.081,97.095,97.059,97.066,1058300001.0
2007-02-20 19:33:00,97.063,97.094,97.063,97.089,731000000.0
2007-02-20 19:34:00,97.087,97.094,97.059,97.067,1061899992.0
2007-02-20 19:35:00,97.085,97.09,97.051,97.068,801699998.0
2007-02-20 19:36:00,97.068,97.083,97.054,97.083,658699999.0
2007-02-20 19:37:00,97.086,97.094,97.075,97.079,220099997.0
2007-02-20 19:38:00,97.093,97.111,97.064,97.085,853399995.0
2007-02-20 19:39:00,97.104,97.112,97.074,97.074,865900004.0
2007-02-20 19:40:00,97.069,97.1,97.068,97.077,807499998.0
2007-02-20 19:41:00,97.097,97.119,97.084,97.089,859399994.0
2007-02-20 19:42:00,97.09,97.112,97.09,97.103,886299999.0
2007-02-20 19:43:00,97.083,97.106,97.081,97.101,494799998.0
2007-02-20 19:44:00,97.084,97.118,97.084,97.096,865299991.0
2007-02-20 19:45:00,97.082,97.106,97.076,97.106,294600000.0
2007-02-20 19:46:00,97.085,97.106,97.078,97.093,619399999.0
2007-02-20 19:47:00,97.082,97.101,97.07,97.095,389199998.0
2007-02-20 19:48:00,97.073,97.093,97.064,97.093,1272799986.0
2007-02-20 19:49:00,97.093,97.106,97.08,97.086,756499999.0
2007-02-20 19:50:00,97.075,97.095,97.071,97.09,540499999.0
2007-02-20 19:51:00,97.075,97.111,97.075,97.105,586200006.0
2007-02-20 19:52:00,97.085,97.115,97.084,97.102,336100001.0
2007-02-20 19:53:00,97.091,97.118,97.087,97.1,781900001.0
2007-02-20 19:54:00,97.119,97.138,97.1,97.11,823199993.0
2007-02-20 19:55:00,97.096,97.12,97.09,97.116,277300000.0
2007-02-20 19:56:00,97.115,97.129,97.097,97.122,456600000.0
2007-02-20 19:57:00,97.125,97.129,97.075,97.112,808199999.0
2007-02-20 19:58:00,97.133,97.144,97.117,97.125,839899995.0
2007-02-20 19:59:00,97.14,97.149,97.116,97.116,632799994.0
2007-02-20 20:00:00,97.122,97.122,97.096,97.101,334999997.0
2007-02-20 20:01:00,97.107,97.132,97.101,97.132,512400001.0
2007-02-20 20:02:00,97.122,97.148,97.122,97.142,512399996.0
2007-02-20 20:03:00,97.125,97.145,97.114,97.126,450699999.0
2007-02-20 20:04:00,97.127,97.142,97.122,97.14,502699995.0
2007-02-20 20:05:00,97.14,97.15,97.126,97.13,382499998.0
2007-02-20 20:06:00,97.116,97.143,97.092,97.113,704999994.0
2007-02-20 20:07:00,97.128,97.128,97.098,97.101,474099997.0
2007-02-20 20:08:00,97.119,97.126,97.088,97.113,537699997.0
2007-02-20 20:09:00,97.123,97.134,97.103,97.11,475999998.0
2007-02-20 20:10:00,97.13,97.13,97.105,97.11,567000000.0
2007-02-20 20:11:00,97.127,97.138,97.094,97.11,1545100010.0
2007-02-20 20:12:00,97.117,97.131,97.097,97.102,1657999991.0
2007-02-20 20:13:00,97.128,97.128,97.101,97.106,935999985.0
2007-02-20 20:14:00,97.119,97.126,97.095,97.107,384999998.0
2007-02-20 20:15:00,97.105,97.127,97.095,97.118,996299998.0
2007-02-20 20:16:00,97.123,97.124,97.09,97.09,1418900004.0
2007-02-20 20:17:00,97.113,97.119,97.096,97.099,232699997.0
2007-02-20 20:18:00,97.118,97.118,97.093,97.097,312700000.0
2007-02-20 20:19:00,97.113,97.117,97.086,97.096,1529499989.0
2007-02-20 20:20:00,97.097,97.112,97.083,97.102,1593299995.0
2007-02-20 20:21:00,97.107,97.116,97.09,97.092,457899996.0
2007-02-20 20:22:00,97.081,97.123,97.081,97.117,774600001.0
2007-02-20 20:23:00,97.108,97.121,97.087,97.105,784199998.0
2007-02-20 20:24:00,97.107,97.112,97.088,97.098,453599996.0
2007-02-20 20:25:00,97.107,97.135,97.1,97.12,745299994.0
2007-02-20 20:26:00,97.108,97.127,97.101,97.122,396599994.0
2007-02-20 20:27:00,97.117,97.13,97.102,97.127,1153700002.0
2007-02-20 20:28:00,97.06,97.06,97.05,97.05,1577599999.0
2007-02-20 20:29:00,97.06,97.06,97.05,97.06,1577599999.0
2007-02-20 20:30:00,97.05,97.06,97.05,97.05,1577599999.0
2007-02-20 20:31:00,97.111,97.119,97.088,97.106,1577599999.0
2007-02-20 20:32:00,97.117,97.117,97.083,97.09,1921499991.0
2007-02-20 20:33:00,97.11,97.11,97.073,97.096,522699996.0
2007-02-20 20:34:00,97.11,97.115,97.09,97.093,258599999.0
2007-02-20 20:35:00,97.093,97.115,97.089,97.108,573000001.0
2007-02-20 20:36:00,97.114,97.116,97.086,97.101,477600004.0
2007-02-20 20:37:00,97.101,97.12,97.085,97.112,548499994.0
2007-02-20 20:38:00,97.097,97.121,97.089,97.121,1412900005.0
2007-02-20 20:39:00,97.102,97.125,97.096,97.113,1228899992.0
2007-02-20 20:40:00,97.111,97.113,97.08,97.095,1875400007.0
2007-02-20 20:41:00,97.084,97.112,97.084,97.103,830999994.0
2007-02-20 20:42:00,97.103,97.111,97.078,97.081,874999996.0
2007-02-20 20:43:00,97.098,97.121,97.094,97.11,513599999.0
2007-02-20 20:44:00,97.104,97.117,97.088,97.113,1216999991.0
2007-02-20 20:45:00,97.112,97.118,97.09,97.09,1111200002.0
2007-02-20 20:46:00,97.115,97.117,97.088,97.088,755899990.0
2007-02-20 20:47:00,97.11,97.125,97.091,97.094,1387399998.0
2007-02-20 20:48:00,97.102,97.106,97.083,97.089,644999997.0
2007-02-20 20:49:00,97.096,97.108,97.081,97.103,877199998.0
2007-02-20 20:50:00,97.1,97.1,97.065,97.069,937399999.0
2007-02-20 20:51:00,97.093,97.097,97.066,97.068,909799997.0
2007-02-20 20:52:00,97.057,97.086,97.052,97.086,634499999.0
2007-02-20 20:53:00,97.064,97.078,97.045,97.072,1426699989.0
2007-02-20 20:54:00,97.065,97.065,97.036,97.042,330999998.0
2007-02-20 20:55:00,97.051,97.064,97.04,97.051,1162400006.0
2007-02-20 20:56:00,97.041,97.07,97.037,97.063,985899997.0
2007-02-20 20:57:00,97.051,97.073,97.049,97.06,1369799996.0
2007-02-20 20:58:00,97.02,97.02,97.01,97.01,2045900006.0
2007-02-20 20:59:00,97.029,97.06,97.012,97.038,2045900006.0
2007-02-20 21:00:00,97.035,97.045,97.017,97.021,2100099999.0
2007-02-20 21:01:00,97.038,97.048,97.014,97.027,2145799999.0
2007-02-20 21:02:00,97.043,97.048,97.017,97.035,797899995.0
2007-02-20 21:03:00,97.048,97.048,97.016,97.016,579100001.0
2007-02-20 21:04:00,97.011,97.032,97.003,97.03,382199996.0
2007-02-20 21:05:00,97.01,97.044,97.01,97.037,351399998.0
2007-02-20 21:06:00,97.034,97.054,97.023,97.032,554900007.0
2007-02-20 21:07:00,97.033,97.058,97.033,97.045,511099997.0
2007-02-20 21:08:00,97.035,97.06,97.024,97.037,499299996.0
2007-02-20 21:09:00,97.024,97.039,97.001,97.002,264600001.0
2007-02-20 21:10:00,97.043,97.051,97.031,97.031,305699998.0
2007-02-20 21:11:00,97.046,97.056,97.032,97.033,378500003.0
2007-02-20 21:12:00,97.019,97.048,97.019,97.036,519700001.0
2007-02-20 21:13:00,97.028,97.04,97.014,97.014,874300005.0
2007-02-20 21:14:00,97.036,97.036,97.006,97.016,1332999976.0
2007-02-20 21:15:00,97.025,97.039,97.008,97.027,1019800002.0
2007-02-20 21:16:00,97.025,97.031,96.995,97.005,651699990.0
2007-02-20 21:17:00,97.028,97.029,96.992,96.999,1182899996.0
2007-02-20 21:18:00,97.01,97.011,96.974,96.993,633999991.0
2007-02-20 21:19:00,96.942,96.993,96.942,96.993,1108699999.0
2007-02-20 21:20:00,97.027,97.044,97.008,97.027,1745199990.0
2007-02-20 21:21:00,97.033,97.045,97.011,97.02,1555100003.0
2007-02-20 21:22:00,97.035,97.044,96.991,97.018,1649399993.0
2007-02-20 21:23:00,97.027,97.053,97.01,97.043,902400002.0
2007-02-20 21:24:00,97.038,97.058,97.023,97.057,848299998.0
2007-02-20 21:25:00,97.034,97.056,97.032,97.046,1137399992.0
2007-02-20 21:26:00,97.045,97.055,97.028,97.029,459000005.0
2007-02-20 21:27:00,97.045,97.067,97.045,97.058,487499993.0
2007-02-20 21:28:00,97.055,97.068,97.049,97.063,280699999.0
2007-02-20 21:29:00,97.065,97.065,97.028,97.044,550200000.0
2007-02-20 21:30:00,97.065,97.07,97.043,97.043,503599999.0
2007-02-20 21:31:00,97.052,97.06,97.03,97.047,216099999.0
2007-02-20 21:32:00,97.062,97.062,97.028,97.04,1339899993.0
2007-02-20 21:33:00,97.04,97.047,97.005,97.047,188200001.0
2007-02-20 21:34:00,97.047,97.065,97.03,97.05,484100000.0
2007-02-20 21:35:00,97.059,97.059,97.025,97.03,314600002.0
2007-02-20 21:36:00,97.034,97.034,97.013,97.015,158500000.0
2007-02-20 21:37:00,97.014,97.043,97.014,97.039,472299998.0
2007-02-20 21:38:00,97.024,97.048,97.024,97.044,345499994.0
2007-02-20 21:39:00,97.022,97.042,97.007,97.042,250999999.0
2007-02-20 21:40:00,97.022,97.041,96.995,97.018,516000001.0
2007-02-20 21:41:00,96.998,97.015,96.988,97.007,273199997.0
2007-02-20 21:42:00,96.998,97.014,96.976,96.995,717400006.0
2007-02-20 21:43:00,96.988,97.002,96.974,96.988,509099995.0
2007-02-20 21:44:00,96.974,97.004,96.965,97.0,1507799989.0
2007-02-20 21:45:00,96.981,97.005,96.972,96.987,861799997.0
2007-02-20 21:46:00,96.98,97.001,96.969,96.99,565799994.0
2007-02-20 21:47:00,96.98,97.005,96.98,96.995,772499997.0
2007-02-20 21:48:00,96.996,97.015,96.992,97.006,285500000.0
2007-02-20 21:49:00,97.003,97.018,96.987,97.004,802299997.0
2007-02-20 21:50:00,96.969,97.001,96.969,96.998,376000000.0
2007-02-20 21:51:00,96.982,96.997,96.966,96.983,380899999.0
2007-02-20 21:52:00,96.977,96.994,96.96,96.964,447199999.0
2007-02-20 21:53:00,96.968,96.986,96.961,96.986,225499998.0
2007-02-20 21:54:00,96.976,96.992,96.967,96.992,254000001.0
2007-02-20 21:55:00,96.989,97.02,96.989,97.02,139999998.0
2007-02-20 21:56:00,97.022,97.022,97.0,97.001,618900000.0
2007-02-20 21:57:00,97.005,97.011,96.988,96.994,103699999.0
2007-02-20 21:58:00,97.018,97.019,97.004,97.011,198600003.0
2007-02-20 21:59:00,97.005,97.017,96.956,96.962,778600003.0
2007-02-20 22:00:00,96.989,97.004,96.967,96.98,691499999.0
2007-02-20 22:01:00,97.002,97.015,96.982,97.002,707799998.0
2007-02-20 22:02:00,97.007,97.022,96.995,96.998,1223500001.0
2007-02-20 22:03:00,97.013,97.028,96.996,97.007,425699997.0
2007-02-20 22:04:00,97.014,97.022,96.988,97.012,869400001.0
2007-02-20 22:05:00,96.997,97.02,96.991,97.015,335400003.0
2007-02-20 22:06:00,96.996,97.013,96.988,97.008,123600000.0
2007-02-20 22:07:00,97.005,97.011,96.988,96.993,195599998.0
2007-02-20 22:08:00,97.017,97.017,96.993,96.994,172999998.0
2007-02-20 22:09:00,97.006,97.023,96.999,97.019,284599997.0
2007-02-20 22:10:00,97.024,97.029,96.999,96.999,280200003.0
2007-02-20 22:11:00,97.022,97.045,97.021,97.035,396700002.0
2007-02-20 22:12:00,97.039,97.046,97.009,97.027,386200006.0
2007-02-20 22:13:00,97.023,97.04,96.997,97.025,468099998.0
2007-02-20 22:14:00,97.027,97.031,97.012,97.012,288299999.0
2007-02-20 22:15:00,96.996,97.031,96.984,97.029,606399999.0
2007-02-20 22:16:00,97.032,97.037,97.011,97.011,365299997.0
2007-02-20 22:17:00,97.02,97.055,97.02,97.055,166999997.0
2007-02-20 22:18:00,97.047,97.047,97.002,97.002,333399998.0
2007-02-20 22:19:00,97.021,97.032,97.008,97.011,239299999.0
2007-02-20 22:20:00,97.008,97.034,97.0,97.027,171500000.0
2007-02-20 22:21:00,97.032,97.032,97.01,97.01,114799999.0
2007-02-20 22:22:00,97.024,97.046,97.01,97.026,453699999.0
2007-02-20 22:23:00,97.026,97.04,97.011,97.022,226499999.0
2007-02-20 22:24:00,97.043,97.052,97.027,97.046,133099999.0
2007-02-20 22:25:00,97.03,97.057,97.03,97.057,205000003.0
2007-02-20 22:26:00,97.029,97.052,97.022,97.043,197300000.0
2007-02-20 22:27:00,97.042,97.062,97.03,97.054,833299996.0
2007-02-20 22:28:00,97.053,97.06,97.033,97.033,386299999.0
2007-02-20 22:29:00,97.031,97.047,97.002,97.027,300299997.0
2007-02-20 22:30:00,97.034,97.038,97.015,97.023,584000005.0
2007-02-20 22:31:00,97.025,97.025,97.006,97.01,121000000.0
2007-02-20 22:32:00,97.02,97.034,97.002,97.002,315500001.0
2007-02-20 22:33:00,97.005,97.029,97.005,97.023,384600001.0
2007-02-20 22:34:00,97.024,97.038,97.007,97.009,623400001.0
2007-02-20 22:35:00,97.018,97.03,97.01,97.025,329299999.0
2007-02-20 22:36:00,97.006,97.022,96.963,96.963,479299998.0
2007-02-20 22:37:00,97.025,97.025,97.004,97.01,143800000.0
2007-02-20 22:38:00,97.009,97.027,97.001,97.017,269200000.0
2007-02-20 22:39:00,97.003,97.023,96.997,97.023,270799999.0
2007-02-20 22:40:00,97.025,97.028,97.005,97.005,199300001.0
2007-02-20 22:41:00,97.023,97.023,96.996,96.996,273999998.0
2007-02-20 22:42:00,97.012,97.015,96.991,96.991,190299997.0
2007-02-20 22:43:00,96.988,97.009,96.967,96.985,557599996.0
2007-02-20 22:44:00,96.976,97.003,96.974,96.998,386200003.0
2007-02-20 22:45:00,96.992,97.012,96.971,97.004,410099996.0
2007-02-20 22:46:00,97.022,97.023,96.987,97.006,432299993.0
2007-02-20 22:47:00,97.025,97.03,97.005,97.01,502899995.0
2007-02-20 22:48:00,97.012,97.039,96.996,97.025,416599998.0
2007-02-20 22:49:00,97.031,97.046,97.013,97.026,489699996.0
2007-02-20 22:50:00,97.029,97.044,96.999,97.016,236599996.0
2007-02-20 22:51:00,97.02,97.023,96.995,97.004,484799998.0
2007-02-20 22:52:00,97.021,97.027,97.009,97.009,156099997.0
2007-02-20 22:53:00,97.02,97.038,96.991,97.02,356699999.0
2007-02-20 22:54:00,96.999,97.034,96.999,97.017,303499997.0
2007-02-20 22:55:00,97.02,97.029,97.005,97.009,473400008.0
2007-02-20 22:56:00,97.024,97.024,96.993,96.993,212700000.0
2007-02-20 22:57:00,97.006,97.028,96.995,97.028,276899997.0
2007-02-20 22:58:00,97.023,97.037,97.011,97.018,288900002.0
2007-02-20 22:59:00,96.998,97.026,96.945,96.988,304800001.0
2007-02-20 23:00:00,97.014,97.027,97.006,97.024,144400000.0
2007-02-20 23:01:00,97.003,97.027,96.995,97.027,139299999.0
2007-02-20 23:02:00,97.026,97.038,97.01,97.029,190999999.0
2007-02-20 23:03:00,97.016,97.038,97.011,97.031,177699997.0
2007-02-20 23:04:00,97.008,97.015,96.978,96.984,259599999.0
2007-02-20 23:05:00,96.993,97.01,96.978,96.993,102200000.0
2007-02-20 23:06:00,97.007,97.021,96.986,97.005,385699996.0
2007-02-20 23:07:00,97.024,97.033,97.008,97.017,196300000.0
2007-02-20 23:08:00,96.995,97.017,96.985,97.015,338499999.0
2007-02-20 23:09:00,96.998,97.016,96.986,96.997,189499998.0
2007-02-20 23:10:00,97.013,97.02,96.997,97.003,180300003.0
2007-02-20 23:11:00,97.025,97.025,96.979,96.979,232099999.0
2007-02-20 23:12:00,96.995,97.012,96.986,97.008,265000003.0
2007-02-20 23:13:00,96.998,97.022,96.997,97.016,146299998.0
2007-02-20 23:14:00,97.023,97.023,96.994,97.003,285099999.0
2007-02-20 23:15:00,97.03,97.03,97.005,97.022,275100001.0
2007-02-20 23:16:00,97.001,97.033,97.001,97.02,256200005.0
2007-02-20 23:17:00,96.985,97.022,96.985,97.018,302499996.0
2007-02-20 23:18:00,97.022,97.026,97.008,97.008,208799999.0
2007-02-20 23:19:00,97.005,97.029,96.995,97.002,261800000.0
2007-02-20 23:20:00,97.011,97.035,97.006,97.034,228100004.0
2007-02-20 23:21:00,97.008,97.042,97.008,97.042,238700005.0
2007-02-20 23:22:00,97.037,97.037,97.007,97.007,155599996.0
2007-02-20 23:23:00,97.042,97.047,97.018,97.018,252099997.0
2007-02-20 23:24:00,97.039,97.045,97.018,97.019,267100000.0
2007-02-20 23:25:00,97.041,97.041,97.025,97.025,48400000.0
2007-02-20 23:26:00,97.042,97.054,97.027,97.046,110800001.0
2007-02-20 23:27:00,97.028,97.043,97.026,97.043,105600003.0
2007-02-20 23:28:00,97.041,97.041,97.01,97.01,118400001.0
2007-02-20 23:29:00,97.021,97.034,97.009,97.028,224500001.0
2007-02-20 23:30:00,97.02,97.033,97.013,97.033,107599999.0
2007-02-20 23:31:00,97.038,97.041,97.014,97.028,213499997.0
2007-02-20 23:32:00,97.031,97.031,96.997,96.997,285700002.0
2007-02-20 23:33:00,96.992,97.028,96.992,97.022,174799998.0
2007-02-20 23:34:00,97.021,97.042,97.002,97.037,259099993.0
2007-02-20 23:35:00,97.022,97.047,96.995,97.043,259699999.0
2007-02-20 23:36:00,97.05,97.05,97.03,97.03,163600000.0
2007-02-20 23:37:00,97.032,97.046,97.019,97.03,77100000.0
2007-02-20 23:38:00,97.015,97.041,97.014,97.033,184300000.0
2007-02-20 23:39:00,97.031,97.042,97.009,97.024,220500001.0
2007-02-20 23:40:00,97.012,97.04,97.006,97.019,249799998.0
2007-02-20 23:41:00,97.021,97.043,97.007,97.033,153999999.0
2007-02-20 23:42:00,97.041,97.041,97.017,97.017,310999998.0
2007-02-20 23:43:00,97.025,97.042,97.018,97.04,304299999.0
2007-02-20 23:44:00,97.017,97.05,97.013,97.05,292300003.0
2007-02-20 23:45:00,97.009,97.029,97.005,97.023,98900001.0
2007-02-20 23:46:00,97.017,97.036,97.017,97.036,43800000.0
2007-02-20 23:47:00,97.038,97.038,97.011,97.022,118300000.0
2007-02-20 23:48:00,97.029,97.065,97.029,97.065,292999996.0
2007-02-20 23:49:00,97.041,97.053,97.026,97.053,111499998.0
2007-02-20 23:50:00,97.047,97.057,97.027,97.044,209000001.0
2007-02-20 23:51:00,97.043,97.065,97.041,97.06,297199997.0
2007-02-20 23:52:00,97.063,97.073,97.049,97.059,154300001.0
2007-02-20 23:53:00,97.076,97.076,97.046,97.046,159899998.0
2007-02-20 23:54:00,97.061,97.071,97.043,97.053,222100002.0
2007-02-20 23:55:00,97.051,97.064,97.035,97.047,124400001.0
2007-02-20 23:56:00,97.068,97.083,97.052,97.056,255399999.0
2007-02-20 23:57:00,97.05,97.07,97.042,97.066,164800000.0
2007-02-20 23:58:00,97.04,97.059,97.033,97.043,84000001.0
2007-02-20 23:59:00,97.03,97.06,97.022,97.036,128199999.0
2007-02-21 00:00:00,97.015,97.035,97.009,97.03,285299998.0
2007-02-21 00:01:00,97.025,97.033,97.0,97.003,235899997.0
2007-02-21 00:02:00,97.025,97.03,97.012,97.018,90900001.0
2007-02-21 00:03:00,97.022,97.048,97.017,97.048,358399998.0
2007-02-21 00:04:00,97.021,97.048,97.021,97.048,199099999.0
2007-02-21 00:05:00,97.055,97.07,97.036,97.051,169900002.0
2007-02-21 00:06:00,97.06,97.066,97.027,97.049,286499998.0
2007-02-21 00:07:00,97.065,97.07,97.043,97.05,191200001.0
2007-02-21 00:08:00,97.065,97.068,97.044,97.056,273899998.0
2007-02-21 00:09:00,97.073,97.075,97.032,97.032,241999996.0
2007-02-21 00:10:00,97.069,97.069,97.05,97.05,27899999.0
2007-02-21 00:11:00,97.072,97.072,97.045,97.046,133399999.0
2007-02-21 00:12:00,97.057,97.061,97.016,97.016,193199997.0
2007-02-21 00:13:00,97.041,97.064,97.036,97.048,165300003.0
2007-02-21 00:14:00,97.04,97.05,97.011,97.018,131899999.0
2007-02-21 00:15:00,97.03,97.03,97.007,97.029,241999997.0
2007-02-21 00:16:00,97.01,97.029,97.008,97.023,273600002.0
2007-02-21 00:17:00,96.992,97.008,96.977,97.003,222000000.0
2007-02-21 00:18:00,97.007,97.027,97.004,97.017,244200001.0
2007-02-21 00:19:00,96.999,97.02,96.999,97.02,111899998.0
2007-02-21 00:20:00,97.0,97.02,96.994,97.013,297900001.0
2007-02-21 00:21:00,97.0,97.02,96.997,96.999,135899996.0
2007-02-21 00:22:00,96.997,97.022,96.997,97.022,114700002.0
2007-02-21 00:23:00,97.001,97.02,97.0,97.015,134900000.0
2007-02-21 00:24:00,96.995,97.013,96.973,97.003,258099998.0
2007-02-21 00:25:00,97.022,97.022,96.997,97.01,87499999.0
2007-02-21 00:26:00,97.004,97.028,96.995,97.018,182200001.0
2007-02-21 00:27:00,97.003,97.025,97.003,97.023,268200005.0
2007-02-21 00:28:00,97.017,97.022,96.976,96.976,166399998.0
2007-02-21 00:29:00,97.013,97.031,96.995,97.031,252200001.0
2007-02-21 00:30:00,97.007,97.024,96.998,97.023,148699999.0
2007-02-21 00:31:00,97.013,97.025,96.993,97.013,117099999.0
2007-02-21 00:32:00,97.008,97.024,96.996,97.001,284000004.0
2007-02-21 00:33:00,97.011,97.028,97.0,97.028,222000000.0
2007-02-21 00:34:00,97.009,97.028,96.988,97.018,180399995.0
2007-02-21 00:35:00,97.03,97.036,97.011,97.025,243800000.0
2007-02-21 00:36:00,97.026,97.046,97.021,97.028,261200002.0
2007-02-21 00:37:00,97.021,97.046,97.019,97.042,278599994.0
2007-02-21 00:38:00,97.038,97.041,97.018,97.023,187299999.0
2007-02-21 00:39:00,97.036,97.043,97.015,97.015,161199997.0
2007-02-21 00:40:00,97.024,97.037,97.01,97.035,319100004.0
2007-02-21 00:41:00,97.023,97.045,97.023,97.04,199200002.0
2007-02-21 00:42:00,97.037,97.045,97.022,97.029,284499999.0
2007-02-21 00:43:00,97.011,97.035,96.989,97.023,218700001.0
2007-02-21 00:44:00,97.014,97.03,96.995,97.013,263700001.0
2007-02-21 00:45:00,97.017,97.025,96.996,96.997,253700000.0
2007-02-21 00:46:00,97.01,97.033,97.006,97.033,208299999.0
2007-02-21 00:47:00,97.025,97.033,97.001,97.033,276100000.0
2007-02-21 00:48:00,97.034,97.038,97.01,97.01,190600002.0
2007-02-21 00:49:00,97.018,97.042,97.018,97.027,240200001.0
2007-02-21 00:50:00,97.017,97.035,97.011,97.016,107400001.0
2007-02-21 00:51:00,97.014,97.038,96.997,97.024,296200001.0
2007-02-21 00:52:00,97.044,97.064,97.038,97.062,170800000.0
2007-02-21 00:53:00,97.062,97.062,97.033,97.041,190100000.0
2007-02-21 00:54:00,97.055,97.055,97.027,97.029,180499998.0
2007-02-21 00:55:00,97.05,97.063,97.034,97.055,237699999.0
2007-02-21 00:56:00,97.026,97.057,97.01,97.018,308299995.0
2007-02-21 00:57:00,97.056,97.076,97.048,97.064,253299997.0
2007-02-21 00:58:00,97.062,97.062,97.033,97.033,175900002.0
2007-02-21 00:59:00,97.059,97.061,97.041,97.044,272899998.0
2007-02-21 01:00:00,97.034,97.068,97.028,97.045,283699995.0
2007-02-21 01:01:00,97.032,97.05,97.032,97.05,84699999.0
2007-02-21 01:02:00,97.05,97.055,97.015,97.035,292699994.0
2007-02-21 01:03:00,97.043,97.05,97.025,97.037,240199999.0
2007-02-21 01:04:00,97.042,97.044,97.017,97.017,134100003.0
2007-02-21 01:05:00,97.03,97.032,97.01,97.014,75200001.0
2007-02-21 01:06:00,97.027,97.027,97.001,97.003,208400002.0
2007-02-21 01:07:00,97.02,97.03,97.002,97.002,154600001.0
2007-02-21 01:08:00,97.032,97.038,97.017,97.026,174600001.0
2007-02-21 01:09:00,97.018,97.046,97.015,97.046,158300001.0
2007-02-21 01:10:00,97.029,97.042,97.015,97.03,163199999.0
2007-02-21 01:11:00,97.025,97.038,97.008,97.031,187799999.0
2007-02-21 01:12:00,97.018,97.04,96.999,97.04,276600001.0
2007-02-21 01:13:00,97.045,97.056,97.028,97.042,207100002.0
2007-02-21 01:14:00,97.021,97.041,97.005,97.023,147800001.0
2007-02-21 01:15:00,97.03,97.048,97.029,97.048,74499999.0
2007-02-21 01:16:00,97.056,97.059,97.028,97.028,254799997.0
2007-02-21 01:17:00,97.025,97.055,97.025,97.046,217599998.0
2007-02-21 01:18:00,97.028,97.067,97.028,97.056,163199997.0
2007-02-21 01:19:00,97.03,97.049,97.02,97.034,76399998.0
2007-02-21 01:20:00,97.026,97.044,97.009,97.012,200700001.0
2007-02-21 01:21:00,97.053,97.06,97.032,97.035,172200001.0
2007-02-21 01:22:00,97.029,97.054,97.029,97.054,38300000.0
2007-02-21 01:23:00,97.045,97.057,97.026,97.045,218999999.0
2007-02-21 01:24:00,97.035,97.052,97.024,97.042,134900000.0
2007-02-21 01:25:00,97.04,97.081,97.04,97.081,175500000.0
2007-02-21 01:26:00,97.07,97.092,97.06,97.086,204999999.0
2007-02-21 01:27:00,97.069,97.084,97.061,97.077,262599998.0
2007-02-21 01:28:00,97.073,97.073,97.043,97.047,220799998.0
2007-02-21 01:29:00,97.033,97.08,97.033,97.08,202300002.0
2007-02-21 01:30:00,97.094,97.105,97.078,97.082,196100003.0
2007-02-21 01:31:00,97.097,97.108,97.082,97.095,139700000.0
2007-02-21 01:32:00,97.102,97.117,97.084,97.104,306499997.0
2007-02-21 01:33:00,97.104,97.128,97.104,97.105,194500002.0
2007-02-21 01:34:00,97.09,97.11,97.087,97.1,336000000.0
2007-02-21 01:35:00,97.086,97.123,97.085,97.108,283600003.0
2007-02-21 01:36:00,97.112,97.125,97.095,97.115,159400001.0
2007-02-21 01:37:00,97.134,97.146,97.12,97.132,144100001.0
2007-02-21 01:38:00,97.138,97.148,97.117,97.134,310499997.0
2007-02-21 01:39:00,97.141,97.153,97.128,97.14,190500000.0
2007-02-21 01:40:00,97.137,97.155,97.132,97.146,144999999.0
2007-02-21 01:41:00,97.137,97.141,97.112,97.125,238800001.0
2007-02-21 01:42:00,97.12,97.144,97.109,97.129,177400001.0
2007-02-21 01:43:00,97.128,97.149,97.125,97.145,354500000.0
2007-02-21 01:44:00,97.139,97.151,97.128,97.137,315700003.0
2007-02-21 01:45:00,97.138,97.152,97.117,97.135,137699999.0
2007-02-21 01:46:00,97.132,97.139,97.114,97.116,186499999.0
2007-02-21 01:47:00,97.121,97.121,97.095,97.097,133399999.0
2007-02-21 01:48:00,97.106,97.119,97.089,97.117,328799999.0
2007-02-21 01:49:00,97.089,97.114,97.081,97.097,235800002.0
2007-02-21 01:50:00,97.093,97.106,97.074,97.08,358400003.0
2007-02-21 01:51:00,97.108,97.125,97.091,97.098,265100005.0
2007-02-21 01:52:00,97.106,97.129,97.092,97.117,279500000.0
2007-02-21 01:53:00,97.091,97.111,97.072,97.102,181200001.0
2007-02-21 01:54:00,97.112,97.113,97.085,97.085,211399999.0
2007-02-21 01:55:00,97.121,97.123,97.091,97.093,239200000.0
2007-02-21 01:56:00,97.104,97.117,97.088,97.113,367999998.0
2007-02-21 01:57:00,97.112,97.112,97.085,97.086,364400000.0
2007-02-21 01:58:00,97.09,97.125,97.085,97.125,255000000.0
2007-02-21 01:59:00,97.121,97.121,97.076,97.092,265399998.0
2007-02-21 02:00:00,97.082,97.101,97.075,97.09,173099999.0
2007-02-21 02:01:00,97.087,97.098,97.062,97.09,337900001.0
2007-02-21 02:02:00,97.069,97.094,97.043,97.08,208699994.0
2007-02-21 02:03:00,97.054,97.077,97.044,97.072,307799999.0
2007-02-21 02:04:00,97.065,97.083,97.055,97.064,160200001.0
2007-02-21 02:05:00,97.082,97.09,97.063,97.077,108000000.0
2007-02-21 02:06:00,97.087,97.097,97.069,97.069,100199999.0
2007-02-21 02:07:00,97.05,97.076,97.034,97.076,254999997.0
2007-02-21 02:08:00,97.084,97.085,97.061,97.072,249900001.0
2007-02-21 02:09:00,97.083,97.093,97.065,97.083,261300001.0
2007-02-21 02:10:00,97.083,97.092,97.068,97.075,184999999.0
2007-02-21 02:11:00,97.094,97.113,97.074,97.088,265300001.0
2007-02-21 02:12:00,97.116,97.116,97.089,97.097,126499999.0
2007-02-21 02:13:00,97.123,97.13,97.108,97.13,186299999.0
2007-02-21 02:14:00,97.131,97.136,97.103,97.118,275999999.0
2007-02-21 02:15:00,97.109,97.135,97.097,97.132,340599996.0
2007-02-21 02:16:00,97.11,97.141,97.11,97.139,172299998.0
2007-02-21 02:17:00,97.129,97.145,97.109,97.125,89799998.0
2007-02-21 02:18:00,97.118,97.134,97.11,97.117,220400001.0
2007-02-21 02:19:00,97.116,97.14,97.116,97.14,163599997.0
2007-02-21 02:20:00,97.135,97.137,97.12,97.125,155199999.0
2007-02-21 02:21:00,97.101,97.118,97.094,97.11,108400003.0
2007-02-21 02:22:00,97.113,97.12,97.089,97.107,153000001.0
2007-02-21 02:23:00,97.122,97.128,97.102,97.116,336400002.0
2007-02-21 02:24:00,97.13,97.135,97.107,97.107,254100003.0
2007-02-21 02:25:00,97.127,97.127,97.096,97.106,244500001.0
2007-02-21 02:26:00,97.127,97.138,97.104,97.123,155699997.0
2007-02-21 02:27:00,97.139,97.145,97.118,97.118,182300000.0
2007-02-21 02:28:00,97.131,97.156,97.12,97.131,283200005.0
2007-02-21 02:29:00,97.144,97.17,97.135,97.144,228200000.0
2007-02-21 02:30:00,97.107,97.141,97.107,97.141,157699999.0
2007-02-21 02:31:00,97.131,97.145,97.119,97.134,190500002.0
2007-02-21 02:32:00,97.138,97.148,97.115,97.148,146699999.0
2007-02-21 02:33:00,97.13,97.149,97.13,97.149,53700002.0
2007-02-21 02:34:00,97.137,97.16,97.111,97.139,220999995.0
2007-02-21 02:35:00,97.155,97.182,97.137,97.162,222599995.0
2007-02-21 02:36:00,97.184,97.191,97.169,97.179,248299998.0
2007-02-21 02:37:00,97.19,97.209,97.186,97.196,161499998.0
2007-02-21 02:38:00,97.199,97.216,97.182,97.216,269600006.0
2007-02-21 02:39:00,97.198,97.23,97.186,97.193,345899996.0
2007-02-21 02:40:00,97.22,97.234,97.198,97.219,123000000.0
2007-02-21 02:41:00,97.235,97.249,97.216,97.24,377299998.0
2007-02-21 02:42:00,97.226,97.249,97.218,97.247,280399999.0
2007-02-21 02:43:00,97.244,97.251,97.223,97.223,309499994.0
2007-02-21 02:44:00,97.242,97.242,97.214,97.223,247800001.0
2007-02-21 02:45:00,97.231,97.268,97.215,97.249,159700001.0
2007-02-21 02:46:00,97.284,97.284,97.229,97.229,337199998.0
2007-02-21 02:47:00,97.247,97.258,97.222,97.243,139499997.0
2007-02-21 02:48:00,97.261,97.269,97.24,97.245,271400000.0
2007-02-21 02:49:00,97.245,97.264,97.236,97.255,280299999.0
2007-02-21 02:50:00,97.245,97.259,97.235,97.248,303599996.0
2007-02-21 02:51:00,97.222,97.24,97.212,97.232,144500001.0
2007-02-21 02:52:00,97.224,97.255,97.224,97.252,309699994.0
2007-02-21 02:53:00,97.224,97.258,97.224,97.258,254099997.0
2007-02-21 02:54:00,97.249,97.295,97.245,97.29,297699998.0
2007-02-21 02:55:00,97.283,97.299,97.273,97.29,262700003.0
2007-02-21 02:56:00,97.295,97.304,97.28,97.281,233400000.0
2007-02-21 02:57:00,97.272,97.295,97.269,97.285,317000000.0
2007-02-21 02:58:00,97.29,97.295,97.267,97.295,239499998.0
2007-02-21 02:59:00,97.296,97.312,97.278,97.293,493700000.0
2007-02-21 03:00:00,97.324,97.357,97.309,97.341,269300000.0
2007-02-21 03:01:00,97.337,97.379,97.326,97.379,222799998.0
2007-02-21 03:02:00,97.39,97.402,97.363,97.363,175200003.0
2007-02-21 03:03:00,97.357,97.382,97.349,97.372,171700001.0
2007-02-21 03:04:00,97.343,97.358,97.343,97.357,30900000.0
2007-02-21 03:05:00,97.329,97.343,97.306,97.32,230000001.0
2007-02-21 03:06:00,97.3,97.325,97.3,97.325,150100001.0
2007-02-21 03:07:00,97.32,97.341,97.305,97.327,184900001.0
2007-02-21 03:08:00,97.31,97.323,97.287,97.304,236899998.0
2007-02-21 03:09:00,97.295,97.32,97.295,97.317,257199996.0
2007-02-21 03:10:00,97.296,97.325,97.293,97.317,246899993.0
2007-02-21 03:11:00,97.303,97.317,97.288,97.312,225399999.0
2007-02-21 03:12:00,97.313,97.325,97.297,97.302,154800002.0
2007-02-21 03:13:00,97.315,97.325,97.302,97.304,422200003.0
2007-02-21 03:14:00,97.321,97.338,97.31,97.317,204700002.0
2007-02-21 03:15:00,97.325,97.329,97.305,97.313,168400001.0
2007-02-21 03:16:00,97.318,97.344,97.299,97.328,193999998.0
2007-02-21 03:17:00,97.34,97.34,97.304,97.315,186200002.0
2007-02-21 03:18:00,97.303,97.321,97.297,97.314,75999999.0
2007-02-21 03:19:00,97.311,97.321,97.29,97.306,269099998.0
2007-02-21 03:20:00,97.305,97.315,97.293,97.293,260399999.0
2007-02-21 03:21:00,97.275,97.309,97.262,97.272,252900001.0
2007-02-21 03:22:00,97.255,97.278,97.255,97.272,291500004.0
2007-02-21 03:23:00,97.266,97.282,97.256,97.274,244099996.0
2007-02-21 03:24:00,97.261,97.281,97.255,97.281,271499997.0
2007-02-21 03:25:00,97.282,97.305,97.266,97.277,252399998.0
2007-02-21 03:26:00,97.282,97.286,97.266,97.269,192799997.0
2007-02-21 03:27:00,97.283,97.295,97.266,97.276,155000000.0
2007-02-21 03:28:00,97.264,97.283,97.262,97.282,140300001.0
2007-02-21 03:29:00,97.276,97.278,97.249,97.264,253999998.0
2007-02-21 03:30:00,97.268,97.288,97.262,97.262,215599996.0
2007-02-21 03:31:00,97.27,97.289,97.265,97.289,221799999.0
2007-02-21 03:32:00,97.283,97.297,97.264,97.288,312599997.0
2007-02-21 03:33:00,97.28,97.307,97.28,97.296,297699997.0
2007-02-21 03:34:00,97.278,97.3,97.274,97.297,184100000.0
2007-02-21 03:35:00,97.292,97.305,97.273,97.28,236399997.0
2007-02-21 03:36:00,97.277,97.294,97.271,97.287,140599999.0
2007-02-21 03:37:00,97.276,97.276,97.237,97.237,223600000.0
2007-02-21 03:38:00,97.256,97.264,97.233,97.242,170599998.0
2007-02-21 03:39:00,97.226,97.247,97.205,97.213,200599999.0
2007-02-21 03:40:00,97.233,97.248,97.216,97.216,155100000.0
2007-02-21 03:41:00,97.212,97.23,97.2,97.2,197300000.0
2007-02-21 03:42:00,97.195,97.223,97.192,97.213,209899998.0
2007-02-21 03:43:00,97.21,97.235,97.21,97.232,163299999.0
2007-02-21 03:44:00,97.234,97.248,97.184,97.234,245500001.0
2007-02-21 03:45:00,97.217,97.237,97.211,97.218,223199998.0
2007-02-21 03:46:00,97.22,97.222,97.198,97.205,211799998.0
2007-02-21 03:47:00,97.229,97.247,97.227,97.242,213400001.0
2007-02-21 03:48:00,97.222,97.253,97.221,97.253,206800001.0
2007-02-21 03:49:00,97.247,97.259,97.236,97.255,224499998.0
2007-02-21 03:50:00,97.231,97.254,97.228,97.235,164299996.0
2007-02-21 03:51:00,97.259,97.259,97.223,97.223,149099999.0
2007-02-21 03:52:00,97.237,97.253,97.23,97.243,279499995.0
2007-02-21 03:53:00,97.22,97.255,97.22,97.25,159199999.0
2007-02-21 03:54:00,97.239,97.239,97.209,97.209,180699999.0
2007-02-21 03:55:00,97.22,97.24,97.218,97.23,127000000.0
2007-02-21 03:56:00,97.238,97.238,97.21,97.214,145299997.0
2007-02-21 03:57:00,97.225,97.236,97.207,97.207,70200000.0
2007-02-21 03:58:00,97.2,97.221,97.186,97.205,238699999.0
2007-02-21 03:59:00,97.196,97.23,97.194,97.207,170900002.0
2007-02-21 04:00:00,97.22,97.229,97.198,97.209,120199999.0
2007-02-21 04:01:00,97.224,97.237,97.219,97.232,233799999.0
2007-02-21 04:02:00,97.203,97.221,97.197,97.197,215899998.0
2007-02-21 04:03:00,97.218,97.218,97.191,97.216,294899998.0
2007-02-21 04:04:00,97.2,97.226,97.199,97.205,152500001.0
2007-02-21 04:05:00,97.221,97.221,97.205,97.205,120900000.0
2007-02-21 04:06:00,97.184,97.222,97.184,97.22,185600000.0
2007-02-21 04:07:00,97.232,97.234,97.21,97.216,169699999.0
2007-02-21 04:08:00,97.227,97.232,97.212,97.232,175399997.0
2007-02-21 04:09:00,97.229,97.236,97.21,97.21,299399996.0
2007-02-21 04:10:00,97.211,97.238,97.211,97.238,157700002.0
2007-02-21 04:11:00,97.212,97.237,97.212,97.229,134300000.0
2007-02-21 04:12:00,97.227,97.24,97.215,97.232,212399998.0
2007-02-21 04:13:00,97.226,97.255,97.226,97.255,162799998.0
2007-02-21 04:14:00,97.251,97.253,97.229,97.231,308699998.0
2007-02-21 04:15:00,97.251,97.251,97.225,97.237,206400001.0
2007-02-21 04:16:00,97.248,97.264,97.237,97.246,245700000.0
2007-02-21 04:17:00,97.263,97.278,97.251,97.274,185699996.0
2007-02-21 04:18:00,97.252,97.271,97.249,97.266,268899998.0
2007-02-21 04:19:00,97.251,97.269,97.249,97.262,272600006.0
2007-02-21 04:20:00,97.245,97.264,97.225,97.244,324399996.0
2007-02-21 04:21:00,97.261,97.29,97.259,97.278,248899999.0
2007-02-21 04:22:00,97.262,97.286,97.253,97.276,311600000.0
2007-02-21 04:23:00,97.274,97.292,97.274,97.292,43599999.0
2007-02-21 04:24:00,97.273,97.293,97.261,97.285,268099998.0
2007-02-21 04:25:00,97.284,97.284,97.249,97.261,248099996.0
2007-02-21 04:26:00,97.28,97.291,97.263,97.291,231300001.0
2007-02-21 04:27:00,97.269,97.292,97.269,97.288,184400002.0
2007-02-21 04:28:00,97.286,97.305,97.286,97.305,170699997.0
2007-02-21 04:29:00,97.295,97.295,97.269,97.269,50599999.0
2007-02-21 04:30:00,97.279,97.283,97.264,97.268,141799999.0
2007-02-21 04:31:00,97.288,97.295,97.268,97.272,211699999.0
2007-02-21 04:32:00,97.289,97.314,97.289,97.291,218600001.0
2007-02-21 04:33:00,97.284,97.302,97.282,97.3,115100000.0
2007-02-21 04:34:00,97.303,97.303,97.276,97.276,126199999.0
2007-02-21 04:35:00,97.271,97.288,97.27,97.288,144700000.0
2007-02-21 04:36:00,97.269,97.291,97.264,97.273,284600001.0
2007-02-21 04:37:00,97.292,97.292,97.273,97.275,178799999.0
2007-02-21 04:38:00,97.269,97.29,97.264,97.285,247999999.0
2007-02-21 04:39:00,97.293,97.293,97.245,97.246,310099999.0
2007-02-21 04:40:00,97.279,97.281,97.265,97.265,46600001.0
2007-02-21 04:41:00,97.266,97.287,97.258,97.287,190799997.0
2007-02-21 04:42:00,97.292,97.294,97.268,97.281,203999997.0
2007-02-21 04:43:00,97.27,97.288,97.24,97.248,153899997.0
2007-02-21 04:44:00,97.288,97.29,97.27,97.273,180799996.0
2007-02-21 04:45:00,97.281,97.295,97.263,97.288,196600000.0
2007-02-21 04:46:00,97.284,97.292,97.268,97.274,332900001.0
2007-02-21 04:47:00,97.3,97.307,97.278,97.278,264900002.0
2007-02-21 04:48:00,97.312,97.465,97.312,97.465,121100002.0
2007-02-21 04:49:00,97.462,97.462,97.372,97.372,198799998.0
2007-02-21 04:50:00,97.365,97.394,97.352,97.371,193899998.0
2007-02-21 04:51:00,97.368,97.379,97.35,97.353,180199999.0
2007-02-21 04:52:00,97.351,97.383,97.327,97.357,125799998.0
2007-02-21 04:53:00,97.388,97.411,97.367,97.367,237499998.0
2007-02-21 04:54:00,97.359,97.378,97.357,97.378,177900000.0
2007-02-21 04:55:00,97.363,97.378,97.363,97.377,52499999.0
2007-02-21 04:56:00,97.366,97.376,97.338,97.341,157900001.0
2007-02-21 04:57:00,97.332,97.358,97.329,97.358,199199995.0
2007-02-21 04:58:00,97.36,97.386,97.336,97.336,159799998.0
2007-02-21 04:59:00,97.342,97.343,97.301,97.301,220999999.0
2007-02-21 05:00:00,97.276,97.297,97.242,97.264,248899996.0
2007-02-21 05:01:00,97.267,97.277,97.23,97.256,433200003.0
2007-02-21 05:02:00,97.251,97.28,97.233,97.28,167799996.0
2007-02-21 05:03:00,97.281,97.285,97.256,97.264,208599997.0
2007-02-21 05:04:00,97.276,97.296,97.269,97.287,220700004.0
2007-02-21 05:05:00,97.265,97.292,97.263,97.291,189500000.0
2007-02-21 05:06:00,97.278,97.307,97.278,97.304,250700000.0
2007-02-21 05:07:00,97.31,97.314,97.289,97.304,206700000.0
2007-02-21 05:08:00,97.307,97.308,97.272,97.272,141699999.0
2007-02-21 05:09:00,97.285,97.285,97.242,97.253,213300001.0
2007-02-21 05:10:00,97.271,97.283,97.244,97.263,198199999.0
2007-02-21 05:11:00,97.283,97.311,97.264,97.296,213300003.0
2007-02-21 05:12:00,97.314,97.32,97.301,97.301,239000001.0
2007-02-21 05:13:00,97.323,97.328,97.302,97.312,271799999.0
2007-02-21 05:14:00,97.312,97.33,97.306,97.316,133399998.0
2007-02-21 05:15:00,97.323,97.328,97.303,97.31,142300000.0
2007-02-21 05:16:00,97.319,97.333,97.31,97.318,146099998.0
2007-02-21 05:17:00,97.293,97.312,97.291,97.3,204900002.0
2007-02-21 05:18:00,97.315,97.315,97.273,97.292,382599997.0
2007-02-21 05:19:00,97.326,97.327,97.312,97.312,84000000.0
2007-02-21 05:20:00,97.305,97.329,97.295,97.316,285400003.0
2007-02-21 05:21:00,97.309,97.322,97.297,97.32,177999999.0
2007-02-21 05:22:00,97.319,97.319,97.284,97.284,134099999.0
2007-02-21 05:23:00,97.269,97.293,97.252,97.278,263299998.0
2007-02-21 05:24:00,97.263,97.289,97.263,97.289,163700000.0
2007-02-21 05:25:00,97.292,97.298,97.266,97.284,204100002.0
2007-02-21 05:26:00,97.288,97.307,97.288,97.307,60299999.0
2007-02-21 05:27:00,97.288,97.307,97.282,97.304,274000001.0
2007-02-21 05:28:00,97.285,97.303,97.278,97.278,74300001.0
2007-02-21 05:29:00,97.285,97.315,97.273,97.285,278500001.0
2007-02-21 05:30:00,97.306,97.314,97.287,97.295,229199999.0
2007-02-21 05:31:00,97.303,97.307,97.289,97.291,55800001.0
2007-02-21 05:32:00,97.305,97.305,97.249,97.249,295599997.0
2007-02-21 05:33:00,97.249,97.278,97.243,97.278,192400000.0
2007-02-21 05:34:00,97.242,97.257,97.238,97.243,83200002.0
2007-02-21 05:35:00,97.199,97.213,97.181,97.213,217599998.0
2007-02-21 05:36:00,97.212,97.248,97.21,97.23,287599997.0
2007-02-21 05:37:00,97.236,97.255,97.231,97.239,150999999.0
2007-02-21 05:38:00,97.244,97.274,97.244,97.272,151600002.0
2007-02-21 05:39:00,97.261,97.273,97.245,97.245,236199995.0
2007-02-21 05:40:00,97.255,97.264,97.237,97.242,306599999.0
2007-02-21 05:41:00,97.256,97.278,97.252,97.259,288699996.0
2007-02-21 05:42:00,97.281,97.283,97.259,97.283,106899998.0
2007-02-21 05:43:00,97.287,97.287,96.974,97.006,165999999.0
2007-02-21 05:44:00,96.971,97.015,96.955,96.965,188399998.0
2007-02-21 05:45:00,96.945,96.983,96.906,96.912,153999998.0
2007-02-21 05:46:00,96.863,96.895,96.846,96.895,204800000.0
2007-02-21 05:47:00,96.887,96.908,96.834,96.883,309199996.0
2007-02-21 05:48:00,96.864,96.892,96.82,96.84,169500001.0
2007-02-21 05:49:00,96.854,96.854,96.808,96.808,208099999.0
2007-02-21 05:50:00,96.803,96.837,96.803,96.804,205999999.0
2007-02-21 05:51:00,96.832,96.832,96.789,96.81,274500001.0
2007-02-21 05:52:00,96.799,96.829,96.784,96.803,197299997.0
2007-02-21 05:53:00,96.813,96.823,96.794,96.809,181599999.0
2007-02-21 05:54:00,96.804,96.828,96.804,96.807,253300000.0
2007-02-21 05:55:00,96.791,96.858,96.791,96.858,202100002.0
2007-02-21 05:56:00,96.851,96.898,96.847,96.898,162799996.0
2007-02-21 05:57:00,96.925,96.926,96.895,96.895,329599999.0
2007-02-21 05:58:00,96.931,96.988,96.931,96.975,139799999.0
2007-02-21 05:59:00,96.978,97.014,96.971,96.984,188999999.0
2007-02-21 06:00:00,96.965,96.971,96.938,96.949,223300000.0
2007-02-21 06:01:00,96.944,96.966,96.936,96.949,357900002.0
2007-02-21 06:02:00,96.967,96.975,96.945,96.972,333599998.0
2007-02-21 06:03:00,96.955,96.963,96.942,96.963,147200000.0
2007-02-21 06:04:00,96.936,96.955,96.933,96.939,73599999.0
2007-02-21 06:05:00,96.91,96.949,96.91,96.939,362799997.0
2007-02-21 06:06:00,96.944,96.944,96.892,96.892,262700006.0
2007-02-21 06:07:00,96.882,96.9,96.87,96.9,113999998.0
2007-02-21 06:08:00,96.903,96.903,96.858,96.858,268599997.0
2007-02-21 06:09:00,96.863,96.87,96.844,96.861,192899999.0
2007-02-21 06:10:00,96.863,96.864,96.825,96.825,163399998.0
2007-02-21 06:11:00,96.833,96.833,96.792,96.814,151000000.0
2007-02-21 06:12:00,96.813,96.813,96.793,96.797,40999999.0
2007-02-21 06:13:00,96.795,96.817,96.792,96.807,258499996.0
2007-02-21 06:14:00,96.795,96.814,96.788,96.79,421000003.0
2007-02-21 06:15:00,96.81,96.864,96.81,96.864,210800001.0
2007-02-21 06:16:00,96.87,96.87,96.82,96.842,131899999.0
2007-02-21 06:17:00,96.827,96.833,96.806,96.808,219499997.0
2007-02-21 06:18:00,96.813,96.836,96.81,96.836,150700002.0
2007-02-21 06:19:00,96.814,96.837,96.813,96.826,106999997.0
2007-02-21 06:20:00,96.81,96.822,96.81,96.818,59500000.0
2007-02-21 06:21:00,96.836,96.844,96.821,96.821,59400000.0
2007-02-21 06:22:00,96.848,96.87,96.833,96.852,347800002.0
2007-02-21 06:23:00,96.864,96.874,96.841,96.866,281499998.0
2007-02-21 06:24:00,96.852,96.87,96.845,96.86,92900000.0
2007-02-21 06:25:00,96.844,96.899,96.844,96.884,222799998.0
2007-02-21 06:26:00,96.895,96.912,96.88,96.912,165299998.0
2007-02-21 06:27:00,96.921,96.953,96.921,96.929,342299995.0
2007-02-21 06:28:00,96.916,96.93,96.883,96.904,238299998.0
2007-02-21 06:29:00,96.915,96.927,96.911,96.913,203699994.0
2007-02-21 06:30:00,96.9,96.926,96.894,96.915,235200001.0
2007-02-21 06:31:00,96.918,96.918,96.884,96.888,208700002.0
2007-02-21 06:32:00,96.893,96.912,96.882,96.907,263700000.0
2007-02-21 06:33:00,96.89,96.917,96.886,96.917,299499994.0
2007-02-21 06:34:00,96.876,96.9,96.843,96.843,85699999.0
2007-02-21 06:35:00,96.855,96.857,96.817,96.836,215900002.0
2007-02-21 06:36:00,96.854,96.87,96.843,96.849,199899999.0
2007-02-21 06:37:00,96.872,96.872,96.847,96.872,193899999.0
2007-02-21 06:38:00,96.87,96.909,96.86,96.879,245699993.0
2007-02-21 06:39:00,96.893,96.893,96.875,96.875,113399999.0
2007-02-21 06:40:00,96.873,96.879,96.857,96.867,180499998.0
2007-02-21 06:41:00,96.878,96.89,96.862,96.862,293700005.0
2007-02-21 06:42:00,96.88,96.884,96.854,96.865,180899997.0
2007-02-21 06:43:00,96.866,96.873,96.84,96.84,253900004.0
2007-02-21 06:44:00,96.844,96.861,96.84,96.86,268399995.0
2007-02-21 06:45:00,96.832,96.861,96.832,96.851,216199999.0
2007-02-21 06:46:00,96.84,96.857,96.833,96.847,151000000.0
2007-02-21 06:47:00,96.836,96.861,96.825,96.828,250600004.0
2007-02-21 06:48:00,96.858,96.87,96.853,96.87,10500000.0
2007-02-21 06:49:00,96.89,96.89,96.855,96.871,228199998.0
2007-02-21 06:50:00,96.876,96.886,96.865,96.869,94299999.0
2007-02-21 06:51:00,96.879,96.91,96.878,96.91,277799996.0
2007-02-21 06:52:00,96.894,96.894,96.854,96.872,258999998.0
2007-02-21 06:53:00,96.898,96.908,96.883,96.905,193799999.0
2007-02-21 06:54:00,96.896,96.896,96.862,96.866,87999998.0
2007-02-21 06:55:00,96.875,96.876,96.852,96.852,226100001.0
2007-02-21 06:56:00,96.856,96.88,96.848,96.879,266999999.0
2007-02-21 06:57:00,96.87,96.904,96.87,96.904,165199999.0
2007-02-21 06:58:00,96.905,96.905,96.863,96.888,290100000.0
2007-02-21 06:59:00,96.887,96.899,96.875,96.876,115499998.0
2007-02-21 07:00:00,96.883,96.902,96.863,96.879,214799997.0
2007-02-21 07:01:00,96.878,96.89,96.87,96.89,216099998.0
2007-02-21 07:02:00,96.885,96.89,96.863,96.872,128200000.0
2007-02-21 07:03:00,96.883,96.883,96.855,96.855,170999996.0
2007-02-21 07:04:00,96.863,96.887,96.863,96.887,198300002.0
2007-02-21 07:05:00,96.884,96.884,96.855,96.855,272199999.0
2007-02-21 07:06:00,96.869,96.871,96.854,96.856,26000001.0
2007-02-21 07:07:00,96.872,96.887,96.861,96.885,161100000.0
2007-02-21 07:08:00,96.888,96.892,96.864,96.864,154599999.0
2007-02-21 07:09:00,96.886,96.894,96.865,96.865,168400000.0
2007-02-21 07:10:00,96.885,96.912,96.88,96.906,180000001.0
2007-02-21 07:11:00,96.885,96.907,96.872,96.905,316700001.0
2007-02-21 07:12:00,96.911,96.917,96.892,96.893,261499999.0
2007-02-21 07:13:00,96.927,96.931,96.898,96.914,226400004.0
2007-02-21 07:14:00,96.913,96.936,96.912,96.927,316099994.0
2007-02-21 07:15:00,96.925,96.925,96.887,96.895,145299999.0
2007-02-21 07:16:00,96.866,96.901,96.862,96.88,209000003.0
2007-02-21 07:17:00,96.856,96.874,96.854,96.872,325300002.0
2007-02-21 07:18:00,96.854,96.871,96.854,96.871,19800000.0
2007-02-21 07:19:00,96.867,96.867,96.81,96.81,194500000.0
2007-02-21 07:20:00,96.811,96.85,96.811,96.842,206899999.0
2007-02-21 07:21:00,96.865,96.924,96.845,96.924,125400000.0
2007-02-21 07:22:00,97.021,97.074,97.021,97.034,13700000.0
2007-02-21 07:23:00,97.141,97.178,97.12,97.133,290700000.0
2007-02-21 07:24:00,97.159,97.175,97.131,97.146,246200002.0
2007-02-21 07:25:00,97.23,97.308,97.22,97.293,132700000.0
2007-02-21 07:26:00,97.292,97.321,97.277,97.282,223599999.0
2007-02-21 07:27:00,97.274,97.283,97.25,97.25,169699999.0
2007-02-21 07:28:00,97.246,97.28,97.246,97.28,238300000.0
2007-02-21 07:29:00,97.301,97.37,97.3,97.329,294099995.0
2007-02-21 07:30:00,97.327,97.335,97.302,97.33,298299998.0
2007-02-21 07:31:00,97.325,97.375,97.31,97.363,384900002.0
2007-02-21 07:32:00,97.37,97.402,97.355,97.368,283799997.0
2007-02-21 07:33:00,97.322,97.344,97.283,97.283,121000000.0
2007-02-21 07:34:00,97.271,97.308,97.261,97.288,75699998.0
2007-02-21 07:35:00,97.31,97.359,97.298,97.339,392499997.0
2007-02-21 07:36:00,97.338,97.359,97.306,97.306,61400000.0
2007-02-21 07:37:00,97.271,97.271,97.211,97.235,195400001.0
2007-02-21 07:38:00,97.231,97.286,97.231,97.267,148899999.0
2007-02-21 07:39:00,97.294,97.294,97.249,97.251,338499997.0
2007-02-21 07:40:00,97.257,97.273,97.234,97.24,292999998.0
2007-02-21 07:41:00,97.234,97.244,97.208,97.237,197500001.0
2007-02-21 07:42:00,97.228,97.24,97.207,97.217,244700002.0
2007-02-21 07:43:00,97.201,97.225,97.201,97.213,204200002.0
2007-02-21 07:44:00,97.202,97.213,97.186,97.213,133199999.0
2007-02-21 07:45:00,97.187,97.231,97.187,97.223,148800000.0
2007-02-21 07:46:00,97.227,97.227,97.183,97.197,181399996.0
2007-02-21 07:47:00,97.214,97.214,97.2,97.203,145800002.0
2007-02-21 07:48:00,97.196,97.219,97.193,97.205,245499997.0
2007-02-21 07:49:00,97.192,97.21,97.185,97.198,107299999.0
2007-02-21 07:50:00,97.177,97.197,97.171,97.183,216899998.0
2007-02-21 07:51:00,97.181,97.201,97.179,97.195,161999996.0
2007-02-21 07:52:00,97.171,97.196,97.161,97.179,295099999.0
2007-02-21 07:53:00,97.177,97.188,97.158,97.158,174000001.0
2007-02-21 07:54:00,97.172,97.181,97.158,97.164,231699997.0
2007-02-21 07:55:00,97.175,97.188,97.159,97.183,312499996.0
2007-02-21 07:56:00,97.191,97.191,97.16,97.173,256299998.0
2007-02-21 07:57:00,97.161,97.225,97.161,97.204,299600003.0
2007-02-21 07:58:00,97.199,97.206,97.181,97.202,232500001.0
2007-02-21 07:59:00,97.205,97.212,97.179,97.19,162999999.0
2007-02-21 08:00:00,97.192,97.214,97.189,97.193,271400006.0
2007-02-21 08:01:00,97.204,97.236,97.195,97.209,235499999.0
2007-02-21 08:02:00,97.264,97.311,97.264,97.311,181399998.0
2007-02-21 08:03:00,97.302,97.328,97.299,97.312,336500004.0
2007-02-21 08:04:00,97.314,97.341,97.314,97.33,237100000.0
2007-02-21 08:05:00,97.302,97.324,97.296,97.322,177699999.0
2007-02-21 08:06:00,97.312,97.34,97.312,97.335,232599999.0
2007-02-21 08:07:00,97.326,97.326,97.304,97.304,208100000.0
2007-02-21 08:08:00,97.302,97.318,97.286,97.295,259999998.0
2007-02-21 08:09:00,97.282,97.314,97.282,97.314,262600003.0
2007-02-21 08:10:00,97.291,97.312,97.287,97.295,175199999.0
2007-02-21 08:11:00,97.307,97.327,97.288,97.319,133200000.0
2007-02-21 08:12:00,97.326,97.352,97.326,97.35,118499997.0
2007-02-21 08:13:00,97.365,97.381,97.344,97.344,226099999.0
2007-02-21 08:14:00,97.364,97.401,97.364,97.391,311600000.0
2007-02-21 08:15:00,97.392,97.407,97.373,97.392,169900000.0
2007-02-21 08:16:00,97.39,97.39,97.352,97.352,186000001.0
2007-02-21 08:17:00,97.388,97.388,97.364,97.388,157399996.0
2007-02-21 08:18:00,97.38,97.38,97.341,97.341,221899999.0
2007-02-21 08:19:00,97.36,97.36,97.316,97.316,174899999.0
2007-02-21 08:20:00,97.31,97.336,97.3,97.3,194800001.0
2007-02-21 08:21:00,97.318,97.326,97.3,97.302,164099998.0
2007-02-21 08:22:00,97.313,97.318,97.288,97.288,217700002.0
2007-02-21 08:23:00,97.283,97.283,97.263,97.266,192799998.0
2007-02-21 08:24:00,97.278,97.292,97.266,97.288,233600002.0
2007-02-21 08:25:00,97.267,97.293,97.267,97.293,144899998.0
2007-02-21 08:26:00,97.267,97.292,97.26,97.292,298999997.0
2007-02-21 08:27:00,97.287,97.292,97.266,97.275,348100001.0
2007-02-21 08:28:00,97.261,97.292,97.249,97.264,211500001.0
2007-02-21 08:29:00,97.255,97.26,97.237,97.241,227100002.0
2007-02-21 08:30:00,97.263,97.266,97.23,97.238,201699997.0
2007-02-21 08:31:00,97.255,97.269,97.24,97.24,350299998.0
2007-02-21 08:32:00,97.259,97.28,97.259,97.28,51699998.0
2007-02-21 08:33:00,97.293,97.303,97.276,97.296,146600003.0
2007-02-21 08:34:00,97.288,97.288,97.263,97.268,164199997.0
2007-02-21 08:35:00,97.266,97.3,97.266,97.3,197700001.0
2007-02-21 08:36:00,97.273,97.299,97.271,97.293,298400000.0
2007-02-21 08:37:00,97.272,97.292,97.261,97.276,306599996.0
2007-02-21 08:38:00,97.279,97.302,97.262,97.286,166899999.0
2007-02-21 08:39:00,97.275,97.301,97.269,97.29,209799998.0
2007-02-21 08:40:00,97.284,97.304,97.278,97.304,120799997.0
2007-02-21 08:41:00,97.292,97.295,97.277,97.278,225300001.0
2007-02-21 08:42:00,97.302,97.312,97.282,97.295,353300000.0
2007-02-21 08:43:00,97.292,97.31,97.287,97.31,157899998.0
2007-02-21 08:44:00,97.299,97.31,97.268,97.288,277500001.0
2007-02-21 08:45:00,97.288,97.295,97.269,97.282,228900001.0
2007-02-21 08:46:00,97.265,97.297,97.265,97.297,110999999.0
2007-02-21 08:47:00,97.278,97.304,97.274,97.29,260499998.0
2007-02-21 08:48:00,97.296,97.315,97.282,97.29,253199999.0
2007-02-21 08:49:00,97.302,97.317,97.288,97.302,170800000.0
2007-02-21 08:50:00,97.286,97.323,97.286,97.31,141100001.0
2007-02-21 08:51:00,97.286,97.307,97.26,97.288,246999994.0
2007-02-21 08:52:00,97.3,97.3,97.261,97.261,178400000.0
2007-02-21 08:53:00,97.293,97.296,97.262,97.272,174699998.0
2007-02-21 08:54:00,97.288,97.294,97.264,97.264,163699999.0
2007-02-21 08:55:00,97.253,97.287,97.253,97.282,143699996.0
2007-02-21 08:56:00,97.268,97.282,97.249,97.27,224199998.0
2007-02-21 08:57:00,97.263,97.288,97.261,97.288,361299999.0
2007-02-21 08:58:00,97.279,97.292,97.266,97.292,261600002.0
2007-02-21 08:59:00,97.264,97.286,97.262,97.284,86900000.0
2007-02-21 09:00:00,97.29,97.31,97.271,97.301,227399999.0
2007-02-21 09:01:00,97.283,97.31,97.283,97.301,172800001.0
2007-02-21 09:02:00,97.293,97.306,97.277,97.297,226400002.0
2007-02-21 09:03:00,97.284,97.296,97.263,97.277,259499997.0
2007-02-21 09:04:00,97.257,97.257,97.226,97.226,182400001.0
2007-02-21 09:05:00,97.234,97.259,97.224,97.247,276900000.0
2007-02-21 09:06:00,97.247,97.267,97.239,97.26,284699997.0
2007-02-21 09:07:00,97.253,97.276,97.247,97.268,226400003.0
2007-02-21 09:08:00,97.231,97.286,97.231,97.275,234399996.0
2007-02-21 09:09:00,97.252,97.282,97.245,97.282,235599994.0
2007-02-21 09:10:00,97.274,97.285,97.26,97.283,150200000.0
2007-02-21 09:11:00,97.27,97.282,97.251,97.264,197499998.0
2007-02-21 09:12:00,97.25,97.277,97.233,97.26,231799997.0
2007-02-21 09:13:00,97.272,97.292,97.262,97.289,234299998.0
2007-02-21 09:14:00,97.283,97.304,97.261,97.304,144900002.0
2007-02-21 09:15:00,97.29,97.308,97.266,97.28,165900002.0
2007-02-21 09:16:00,97.31,97.317,97.296,97.296,79300002.0
2007-02-21 09:17:00,97.337,97.339,97.311,97.321,211800000.0
2007-02-21 09:18:00,97.306,97.335,97.306,97.317,180300002.0
2007-02-21 09:19:00,97.326,97.337,97.307,97.335,262000001.0
2007-02-21 09:20:00,97.329,97.329,97.268,97.284,345099997.0
2007-02-21 09:21:00,97.305,97.313,97.288,97.294,208899996.0
2007-02-21 09:22:00,97.313,97.32,97.296,97.304,163099997.0
2007-02-21 09:23:00,97.306,97.321,97.294,97.304,203599997.0
2007-02-21 09:24:00,97.329,97.329,97.304,97.305,184000001.0
2007-02-21 09:25:00,97.307,97.327,97.277,97.318,299099997.0
2007-02-21 09:26:00,97.325,97.338,97.313,97.315,198999999.0
2007-02-21 09:27:00,97.333,97.362,97.315,97.341,299000004.0
2007-02-21 09:28:00,97.368,97.382,97.342,97.356,294600000.0
2007-02-21 09:29:00,97.402,97.427,97.402,97.422,165000002.0
2007-02-21 09:30:00,97.43,97.43,97.393,97.421,167999998.0
2007-02-21 09:31:00,97.404,97.421,97.398,97.421,207300000.0
2007-02-21 09:32:00,97.424,97.427,97.398,97.407,383100005.0
2007-02-21 09:33:00,97.422,97.422,97.392,97.412,267000001.0
2007-02-21 09:34:00,97.394,97.423,97.388,97.4,235600000.0
2007-02-21 09:35:00,97.369,97.401,97.369,97.392,240599998.0
2007-02-21 09:36:00,97.377,97.392,97.353,97.373,227499998.0
2007-02-21 09:37:00,97.38,97.38,97.347,97.357,232599998.0
2007-02-21 09:38:00,97.359,97.379,97.351,97.375,279200000.0
2007-02-21 09:39:00,97.355,97.36,97.328,97.35,231200000.0
2007-02-21 09:40:00,97.347,97.364,97.335,97.361,153900003.0
2007-02-21 09:41:00,97.347,97.364,97.313,97.336,276099999.0
2007-02-21 09:42:00,97.328,97.35,97.31,97.35,309999999.0
2007-02-21 09:43:00,97.328,97.355,97.323,97.355,193799997.0
2007-02-21 09:44:00,97.365,97.365,97.324,97.325,196800000.0
2007-02-21 09:45:00,97.321,97.349,97.308,97.332,208700000.0
2007-02-21 09:46:00,97.332,97.342,97.316,97.342,138300002.0
2007-02-21 09:47:00,97.323,97.35,97.322,97.342,209799999.0
2007-02-21 09:48:00,97.343,97.343,97.318,97.323,218799998.0
2007-02-21 09:49:00,97.32,97.343,97.32,97.342,188199999.0
2007-02-21 09:50:00,97.324,97.349,97.307,97.318,244700000.0
2007-02-21 09:51:00,97.289,97.339,97.272,97.339,206899999.0
2007-02-21 09:52:00,97.322,97.359,97.322,97.338,223099998.0
2007-02-21 09:53:00,97.338,97.374,97.337,97.341,189600000.0
2007-02-21 09:54:00,97.353,97.382,97.333,97.36,140099999.0
2007-02-21 09:55:00,97.394,97.409,97.371,97.371,238299999.0
2007-02-21 09:56:00,97.372,97.462,97.372,97.462,246800004.0
2007-02-21 09:57:00,97.451,97.469,97.441,97.462,413700004.0
2007-02-21 09:58:00,97.454,97.473,97.433,97.463,180199997.0
2007-02-21 09:59:00,97.457,97.49,97.45,97.461,235000000.0
2007-02-21 10:00:00,97.454,97.483,97.448,97.464,225000000.0
2007-02-21 10:01:00,97.487,97.522,97.459,97.459,215399998.0
2007-02-21 10:02:00,97.484,97.494,97.461,97.475,232399998.0
2007-02-21 10:03:00,97.487,97.497,97.465,97.479,278000003.0
2007-02-21 10:04:00,97.491,97.526,97.491,97.526,172699997.0
2007-02-21 10:05:00,97.533,97.577,97.529,97.538,176400000.0
2007-02-21 10:06:00,97.57,97.583,97.55,97.552,209100000.0
2007-02-21 10:07:00,97.561,97.561,97.524,97.526,136999998.0
2007-02-21 10:08:00,97.526,97.536,97.505,97.509,229400000.0
2007-02-21 10:09:00,97.52,97.525,97.49,97.51,369899996.0
2007-02-21 10:10:00,97.495,97.5,97.469,97.484,314900002.0
2007-02-21 10:11:00,97.49,97.497,97.469,97.479,174999997.0
2007-02-21 10:12:00,97.48,97.512,97.48,97.506,163300001.0
2007-02-21 10:13:00,97.505,97.523,97.495,97.509,234699999.0
2007-02-21 10:14:00,97.49,97.508,97.486,97.5,35100000.0
2007-02-21 10:15:00,97.499,97.503,97.478,97.478,228199998.0
2007-02-21 10:16:00,97.452,97.475,97.439,97.468,208900000.0
2007-02-21 10:17:00,97.461,97.469,97.439,97.439,184399999.0
2007-02-21 10:18:00,97.461,97.472,97.445,97.465,300300005.0
2007-02-21 10:19:00,97.453,97.473,97.433,97.45,235199997.0
2007-02-21 10:20:00,97.461,97.463,97.423,97.448,198700000.0
2007-02-21 10:21:00,97.429,97.451,97.4,97.404,258600000.0
2007-02-21 10:22:00,97.417,97.417,97.379,97.395,312399995.0
2007-02-21 10:23:00,97.392,97.397,97.373,97.377,254299999.0
2007-02-21 10:24:00,97.405,97.412,97.379,97.407,239400000.0
2007-02-21 10:25:00,97.411,97.419,97.393,97.416,234200002.0
2007-02-21 10:26:00,97.42,97.42,97.394,97.398,245200001.0
2007-02-21 10:27:00,97.421,97.432,97.409,97.412,173200001.0
2007-02-21 10:28:00,97.429,97.442,97.408,97.423,144000001.0
2007-02-21 10:29:00,97.441,97.443,97.412,97.412,150599999.0
2007-02-21 10:30:00,97.433,97.452,97.423,97.425,231700001.0
2007-02-21 10:31:00,97.438,97.455,97.403,97.451,157999999.0
2007-02-21 10:32:00,97.471,97.471,97.444,97.46,98500001.0
2007-02-21 10:33:00,97.452,97.466,97.444,97.463,265600003.0
2007-02-21 10:34:00,97.448,97.477,97.446,97.473,261400000.0
2007-02-21 10:35:00,97.474,97.474,97.454,97.471,251899999.0
2007-02-21 10:36:00,97.459,97.477,97.452,97.468,329099999.0
2007-02-21 10:37:00,97.442,97.47,97.442,97.463,218899999.0
2007-02-21 10:38:00,97.457,97.457,97.41,97.41,210300000.0
2007-02-21 10:39:00,97.426,97.43,97.406,97.414,201300001.0
2007-02-21 10:40:00,97.427,97.433,97.401,97.415,176099999.0
2007-02-21 10:41:00,97.429,97.446,97.422,97.437,215899997.0
2007-02-21 10:42:00,97.453,97.48,97.452,97.474,214400000.0
2007-02-21 10:43:00,97.454,97.498,97.446,97.48,251399998.0
2007-02-21 10:44:00,97.481,97.487,97.45,97.45,276200004.0
2007-02-21 10:45:00,97.464,97.479,97.456,97.479,232099996.0
2007-02-21 10:46:00,97.474,97.491,97.446,97.465,324500000.0
2007-02-21 10:47:00,97.478,97.49,97.466,97.488,222800001.0
2007-02-21 10:48:00,97.466,97.482,97.445,97.445,230600003.0
2007-02-21 10:49:00,97.463,97.473,97.444,97.459,87700001.0
2007-02-21 10:50:00,97.458,97.465,97.444,97.461,149199998.0
2007-02-21 10:51:00,97.453,97.481,97.453,97.478,236600003.0
2007-02-21 10:52:00,97.472,97.478,97.452,97.463,370899998.0
2007-02-21 10:53:00,97.468,97.48,97.456,97.475,178499997.0
2007-02-21 10:54:00,97.47,97.47,97.405,97.431,297100000.0
2007-02-21 10:55:00,97.438,97.473,97.427,97.457,423300004.0
2007-02-21 10:56:00,97.475,97.48,97.452,97.467,239499996.0
2007-02-21 10:57:00,97.458,97.473,97.445,97.457,209100002.0
2007-02-21 10:58:00,97.435,97.475,97.42,97.475,213299998.0
2007-02-21 10:59:00,97.446,97.468,97.439,97.467,247099999.0
2007-02-21 11:00:00,97.477,97.483,97.449,97.449,144100001.0
2007-02-21 11:01:00,97.477,97.477,97.44,97.446,223399998.0
2007-02-21 11:02:00,97.444,97.468,97.435,97.453,277399997.0
2007-02-21 11:03:00,97.444,97.458,97.43,97.455,186700002.0
2007-02-21 11:04:00,97.471,97.476,97.455,97.455,219699999.0
2007-02-21 11:05:00,97.443,97.476,97.443,97.464,341299995.0
2007-02-21 11:06:00,97.457,97.47,97.437,97.463,190599998.0
2007-02-21 11:07:00,97.459,97.476,97.456,97.468,184200000.0
2007-02-21 11:08:00,97.458,97.475,97.438,97.465,263600003.0
2007-02-21 11:09:00,97.443,97.461,97.441,97.448,159400000.0
2007-02-21 11:10:00,97.438,97.479,97.437,97.479,170699997.0
2007-02-21 11:11:00,97.49,97.515,97.471,97.491,334200000.0
2007-02-21 11:12:00,97.495,97.503,97.475,97.495,225899996.0
2007-02-21 11:13:00,97.493,97.505,97.475,97.491,251299999.0
2007-02-21 11:14:00,97.511,97.53,97.489,97.51,274599998.0
2007-02-21 11:15:00,97.506,97.528,97.486,97.497,241599997.0
2007-02-21 11:16:00,97.5,97.522,97.495,97.514,233900004.0
2007-02-21 11:17:00,97.512,97.526,97.492,97.512,215300002.0
2007-02-21 11:18:00,97.518,97.539,97.498,97.519,329600000.0
2007-02-21 11:19:00,97.539,97.542,97.52,97.523,157099999.0
2007-02-21 11:20:00,97.528,97.55,97.521,97.55,325099997.0
2007-02-21 11:21:00,97.525,97.543,97.511,97.524,262799997.0
2007-02-21 11:22:00,97.538,97.547,97.52,97.534,246000000.0
2007-02-21 11:23:00,97.543,97.552,97.525,97.531,175300002.0
2007-02-21 11:24:00,97.552,97.552,97.52,97.537,121600000.0
2007-02-21 11:25:00,97.52,97.541,97.511,97.529,260900001.0
2007-02-21 11:26:00,97.535,97.547,97.519,97.527,436200007.0
2007-02-21 11:27:00,97.544,97.544,97.518,97.522,171100000.0
2007-02-21 11:28:00,97.544,97.554,97.526,97.533,308599998.0
2007-02-21 11:29:00,97.547,97.547,97.512,97.514,184900001.0
2007-02-21 11:30:00,97.503,97.52,97.467,97.519,270400001.0
2007-02-21 11:31:00,97.52,97.52,97.477,97.482,209700002.0
2007-02-21 11:32:00,97.508,97.525,97.497,97.511,333599999.0
2007-02-21 11:33:00,97.5,97.535,97.487,97.517,283000003.0
2007-02-21 11:34:00,97.491,97.522,97.49,97.522,261500002.0
2007-02-21 11:35:00,97.536,97.539,97.506,97.539,184999996.0
2007-02-21 11:36:00,97.507,97.529,97.501,97.522,147500001.0
2007-02-21 11:37:00,97.502,97.533,97.502,97.533,159900001.0
2007-02-21 11:38:00,97.52,97.539,97.516,97.536,271999999.0
2007-02-21 11:39:00,97.521,97.543,97.521,97.542,221100000.0
2007-02-21 11:40:00,97.532,97.532,97.497,97.514,360100001.0
2007-02-21 11:41:00,97.523,97.534,97.5,97.515,299100002.0
2007-02-21 11:42:00,97.526,97.539,97.516,97.517,142799997.0
2007-02-21 11:43:00,97.519,97.54,97.512,97.527,279499997.0
2007-02-21 11:44:00,97.527,97.535,97.512,97.52,275899998.0
2007-02-21 11:45:00,97.497,97.53,97.497,97.525,238000001.0
2007-02-21 11:46:00,97.513,97.543,97.498,97.527,202299996.0
2007-02-21 11:47:00,97.514,97.547,97.51,97.532,236900002.0
2007-02-21 11:48:00,97.515,97.542,97.514,97.528,321600002.0
2007-02-21 11:49:00,97.517,97.523,97.495,97.495,249299996.0
2007-02-21 11:50:00,97.496,97.525,97.496,97.515,303799999.0
2007-02-21 11:51:00,97.511,97.512,97.486,97.489,202000002.0
2007-02-21 11:52:00,97.514,97.519,97.496,97.506,255599998.0
2007-02-21 11:53:00,97.516,97.538,97.51,97.523,380900004.0
2007-02-21 11:54:00,97.508,97.535,97.508,97.533,173600001.0
2007-02-21 11:55:00,97.525,97.525,97.48,97.48,227399998.0
2007-02-21 11:56:00,97.494,97.516,97.489,97.503,417199996.0
2007-02-21 11:57:00,97.488,97.519,97.485,97.519,251500001.0
2007-02-21 11:58:00,97.496,97.529,97.494,97.524,241299999.0
2007-02-21 11:59:00,97.509,97.529,97.497,97.5,381200004.0
2007-02-21 12:00:00,97.49,97.512,97.476,97.512,252599999.0
2007-02-21 12:01:00,97.503,97.509,97.476,97.49,212099998.0
2007-02-21 12:02:00,97.517,97.517,97.479,97.495,201299997.0
2007-02-21 12:03:00,97.492,97.516,97.486,97.516,338100002.0
2007-02-21 12:04:00,97.5,97.517,97.496,97.513,259199999.0
2007-02-21 12:05:00,97.518,97.526,97.489,97.489,273400000.0
2007-02-21 12:06:00,97.515,97.525,97.499,97.507,204299998.0
2007-02-21 12:07:00,97.499,97.508,97.483,97.488,343699995.0
2007-02-21 12:08:00,97.503,97.514,97.486,97.498,159799999.0
2007-02-21 12:09:00,97.497,97.522,97.495,97.51,211799999.0
2007-02-21 12:10:00,97.5,97.513,97.484,97.491,147999999.0
2007-02-21 12:11:00,97.495,97.51,97.472,97.49,163999999.0
2007-02-21 12:12:00,97.483,97.511,97.476,97.493,230499999.0
2007-02-21 12:13:00,97.502,97.502,97.476,97.476,255000002.0
2007-02-21 12:14:00,97.507,97.507,97.476,97.482,285799991.0
2007-02-21 12:15:00,97.49,97.49,97.456,97.469,215700002.0
2007-02-21 12:16:00,97.448,97.469,97.444,97.455,200600001.0
2007-02-21 12:17:00,97.43,97.45,97.414,97.432,197699998.0
2007-02-21 12:18:00,97.425,97.448,97.42,97.439,184400001.0
2007-02-21 12:19:00,97.439,97.442,97.413,97.422,227999999.0
2007-02-21 12:20:00,97.444,97.454,97.431,97.44,209399999.0
2007-02-21 12:21:00,97.454,97.465,97.427,97.436,348499997.0
2007-02-21 12:22:00,97.461,97.472,97.445,97.45,68199999.0
2007-02-21 12:23:00,97.461,97.482,97.443,97.465,241099999.0
2007-02-21 12:24:00,97.467,97.491,97.459,97.467,193800001.0
2007-02-21 12:25:00,97.438,97.474,97.438,97.474,133800002.0
2007-02-21 12:26:00,97.481,97.492,97.465,97.483,111199997.0
2007-02-21 12:27:00,97.466,97.482,97.458,97.48,218399999.0
2007-02-21 12:28:00,97.486,97.487,97.464,97.464,319900001.0
2007-02-21 12:29:00,97.474,97.495,97.468,97.492,295600000.0
2007-02-21 12:30:00,97.454,97.476,97.453,97.472,224800002.0
2007-02-21 12:31:00,97.468,97.481,97.457,97.48,216500001.0
2007-02-21 12:32:00,97.464,97.485,97.456,97.485,201600003.0
2007-02-21 12:33:00,97.455,97.475,97.45,97.464,156199998.0
2007-02-21 12:34:00,97.471,97.477,97.455,97.477,123199999.0
2007-02-21 12:35:00,97.465,97.48,97.449,97.461,343399999.0
2007-02-21 12:36:00,97.469,97.48,97.456,97.478,299799999.0
2007-02-21 12:37:00,97.467,97.486,97.467,97.486,89000002.0
2007-02-21 12:38:00,97.477,97.498,97.47,97.498,265300000.0
2007-02-21 12:39:00,97.49,97.497,97.465,97.482,140600000.0
2007-02-21 12:40:00,97.512,97.513,97.503,97.503,81099999.0
2007-02-21 12:41:00,97.493,97.513,97.478,97.497,189400001.0
2007-02-21 12:42:00,97.517,97.545,97.502,97.528,140800001.0
2007-02-21 12:43:00,97.552,97.58,97.552,97.57,233700002.0
2007-02-21 12:44:00,97.566,97.573,97.545,97.573,202299998.0
2007-02-21 12:45:00,97.57,97.591,97.552,97.566,383799997.0
2007-02-21 12:46:00,97.581,97.595,97.566,97.572,307299994.0
2007-02-21 12:47:00,97.568,97.598,97.568,97.594,246399999.0
2007-02-21 12:48:00,97.595,97.595,97.573,97.574,301599994.0
2007-02-21 12:49:00,97.575,97.605,97.561,97.595,350599997.0
2007-02-21 12:50:00,97.602,97.602,97.564,97.594,266199998.0
2007-02-21 12:51:00,97.594,97.602,97.577,97.59,297599997.0
2007-02-21 12:52:00,97.6,97.643,97.6,97.633,134500002.0
2007-02-21 12:53:00,97.624,97.642,97.596,97.596,110799999.0
2007-02-21 12:54:00,97.64,97.661,97.622,97.646,219899996.0
2007-02-21 12:55:00,97.64,97.652,97.615,97.633,176000001.0
2007-02-21 12:56:00,97.646,97.657,97.624,97.638,191999998.0
2007-02-21 12:57:00,97.643,97.645,97.616,97.645,188699996.0
2007-02-21 12:58:00,97.643,97.654,97.624,97.624,253499994.0
2007-02-21 12:59:00,97.625,97.643,97.607,97.632,205300001.0
2007-02-21 13:00:00,97.622,97.651,97.615,97.631,282299997.0
2007-02-21 13:01:00,97.612,97.645,97.604,97.622,171900001.0
2007-02-21 13:02:00,97.643,97.643,97.595,97.601,308700001.0
2007-02-21 13:03:00,97.6,97.64,97.584,97.625,228699996.0
2007-02-21 13:04:00,97.652,97.665,97.635,97.642,286799997.0
2007-02-21 13:05:00,97.642,97.661,97.609,97.618,135199998.0
2007-02-21 13:06:00,97.583,97.61,97.573,97.586,198900000.0
2007-02-21 13:07:00,97.582,97.593,97.548,97.552,196300001.0
2007-02-21 13:08:00,97.564,97.586,97.564,97.583,138500002.0
2007-02-21 13:09:00,97.568,97.579,97.538,97.538,168099999.0
2007-02-21 13:10:00,97.527,97.544,97.524,97.543,240000001.0
2007-02-21 13:11:00,97.533,97.565,97.523,97.565,318899996.0
2007-02-21 13:12:00,97.554,97.579,97.548,97.555,400699997.0
2007-02-21 13:13:00,97.554,97.564,97.541,97.545,332600000.0
2007-02-21 13:14:00,97.565,97.571,97.549,97.553,233299996.0
2007-02-21 13:15:00,97.56,97.56,97.527,97.527,352699997.0
2007-02-21 13:16:00,97.54,97.56,97.529,97.55,159600001.0
2007-02-21 13:17:00,97.497,97.518,97.436,97.471,206799997.0
2007-02-21 13:18:00,97.462,97.479,97.45,97.457,255899998.0
2007-02-21 13:19:00,97.462,97.48,97.449,97.454,286399997.0
2007-02-21 13:20:00,97.453,97.454,97.426,97.429,158700002.0
2007-02-21 13:21:00,97.461,97.462,97.437,97.437,252700000.0
2007-02-21 13:22:00,97.459,97.483,97.446,97.454,243799997.0
2007-02-21 13:23:00,97.482,97.497,97.47,97.482,205699998.0
2007-02-21 13:24:00,97.508,97.508,97.487,97.498,231199998.0
2007-02-21 13:25:00,97.497,97.514,97.485,97.49,254399998.0
2007-02-21 13:26:00,97.511,97.52,97.496,97.498,261199999.0
2007-02-21 13:27:00,97.489,97.519,97.485,97.504,134099999.0
2007-02-21 13:28:00,97.488,97.504,97.471,97.491,334999996.0
2007-02-21 13:29:00,97.467,97.485,97.444,97.458,260399999.0
2007-02-21 13:30:00,97.446,97.46,97.417,97.44,160099999.0
2007-02-21 13:31:00,97.465,97.467,97.444,97.451,256800000.0
2007-02-21 13:32:00,97.428,97.465,97.428,97.465,249300000.0
2007-02-21 13:33:00,97.436,97.456,97.417,97.429,226700006.0
2007-02-21 13:34:00,97.427,97.451,97.422,97.432,312499999.0
2007-02-21 13:35:00,97.458,97.46,97.434,97.448,282900001.0
2007-02-21 13:36:00,97.454,97.454,97.415,97.415,181000001.0
2007-02-21 13:37:00,97.405,97.412,97.381,97.405,176399999.0
2007-02-21 13:38:00,97.417,97.43,97.404,97.404,180299996.0
2007-02-21 13:39:00,97.445,97.465,97.441,97.463,277000003.0
2007-02-21 13:40:00,97.459,97.468,97.449,97.468,219199998.0
2007-02-21 13:41:00,97.474,97.476,97.447,97.451,271099999.0
2007-02-21 13:42:00,97.459,97.473,97.444,97.446,157999996.0
2007-02-21 13:43:00,97.458,97.462,97.437,97.444,292100000.0
2007-02-21 13:44:00,97.466,97.496,97.457,97.496,256999997.0
2007-02-21 13:45:00,97.504,97.507,97.464,97.464,228400000.0
2007-02-21 13:46:00,97.486,97.486,97.463,97.477,189500004.0
2007-02-21 13:47:00,97.461,97.506,97.461,97.495,334400002.0
2007-02-21 13:48:00,97.502,97.516,97.486,97.505,196200001.0
2007-02-21 13:49:00,97.509,97.522,97.488,97.496,337500003.0
2007-02-21 13:50:00,97.493,97.509,97.481,97.496,289699999.0
2007-02-21 13:51:00,97.484,97.5,97.465,97.477,192699997.0
2007-02-21 13:52:00,97.465,97.488,97.461,97.483,171299999.0
2007-02-21 13:53:00,97.483,97.495,97.464,97.479,290000002.0
2007-02-21 13:54:00,97.466,97.486,97.454,97.486,185499999.0
2007-02-21 13:55:00,97.484,97.484,97.44,97.44,150100000.0
2007-02-21 13:56:00,97.433,97.447,97.419,97.425,230800000.0
2007-02-21 13:57:00,97.42,97.45,97.41,97.45,147800001.0
2007-02-21 13:58:00,97.44,97.458,97.429,97.444,149899999.0
2007-02-21 13:59:00,97.464,97.481,97.448,97.458,249099997.0
2007-02-21 14:00:00,97.477,97.485,97.448,97.47,237700003.0
2007-02-21 14:01:00,97.489,97.497,97.469,97.485,177599998.0
2007-02-21 14:02:00,97.49,97.49,97.458,97.458,161400000.0
2007-02-21 14:03:00,97.486,97.49,97.468,97.468,218400000.0
2007-02-21 14:04:00,97.484,97.496,97.445,97.445,316899999.0
2007-02-21 14:05:00,97.469,97.484,97.454,97.454,82699999.0
2007-02-21 14:06:00,97.45,97.481,97.45,97.479,228299997.0
2007-02-21 14:07:00,97.449,97.467,97.444,97.462,163600000.0
2007-02-21 14:08:00,97.452,97.463,97.438,97.444,248699995.0
2007-02-21 14:09:00,97.456,97.479,97.456,97.469,122400002.0
2007-02-21 14:10:00,97.47,97.503,97.459,97.488,95599999.0
2007-02-21 14:11:00,97.5,97.528,97.483,97.509,257000001.0
2007-02-21 14:12:00,97.535,97.536,97.507,97.507,213100001.0
2007-02-21 14:13:00,97.527,97.527,97.487,97.493,216699998.0
2007-02-21 14:14:00,97.518,97.54,97.518,97.538,238800000.0
2007-02-21 14:15:00,97.524,97.528,97.497,97.52,209100000.0
2007-02-21 14:16:00,97.504,97.532,97.504,97.519,147999999.0
2007-02-21 14:17:00,97.514,97.532,97.505,97.521,267599995.0
2007-02-21 14:18:00,97.528,97.528,97.492,97.5,261799999.0
2007-02-21 14:19:00,97.506,97.519,97.489,97.489,224800002.0
2007-02-21 14:20:00,97.492,97.514,97.487,97.511,240199997.0
2007-02-21 14:21:00,97.506,97.518,97.488,97.512,273099998.0
2007-02-21 14:22:00,97.478,97.506,97.478,97.498,258699997.0
2007-02-21 14:23:00,97.472,97.497,97.447,97.467,308799998.0
2007-02-21 14:24:00,97.456,97.515,97.446,97.515,184699999.0
2007-02-21 14:25:00,97.509,97.531,97.495,97.504,228799997.0
2007-02-21 14:26:00,97.502,97.511,97.476,97.494,142800000.0
2007-02-21 14:27:00,97.489,97.517,97.489,97.515,283900006.0
2007-02-21 14:28:00,97.514,97.514,97.478,97.478,71000000.0
2007-02-21 14:29:00,97.497,97.52,97.495,97.52,275199999.0
2007-02-21 14:30:00,97.498,97.512,97.471,97.474,153700001.0
2007-02-21 14:31:00,97.5,97.514,97.449,97.499,417899992.0
2007-02-21 14:32:00,97.505,97.518,97.48,97.484,164899997.0
2007-02-21 14:33:00,97.51,97.519,97.497,97.502,110200000.0
2007-02-21 14:34:00,97.518,97.53,97.497,97.502,214199995.0
2007-02-21 14:35:00,97.529,97.535,97.507,97.516,339199995.0
2007-02-21 14:36:00,97.509,97.551,97.509,97.551,293500001.0
2007-02-21 14:37:00,97.539,97.561,97.533,97.55,178000001.0
2007-02-21 14:38:00,97.551,97.564,97.531,97.557,285400003.0
2007-02-21 14:39:00,97.566,97.566,97.531,97.535,210099997.0
2007-02-21 14:40:00,97.542,97.568,97.542,97.55,133499998.0
2007-02-21 14:41:00,97.572,97.573,97.55,97.556,160700001.0
2007-02-21 14:42:00,97.567,97.592,97.559,97.569,296900005.0
2007-02-21 14:43:00,97.6,97.616,97.574,97.602,189200001.0
2007-02-21 14:44:00,97.61,97.622,97.58,97.609,220399997.0
2007-02-21 14:45:00,97.585,97.602,97.577,97.602,184100002.0
2007-02-21 14:46:00,97.599,97.622,97.582,97.609,193799998.0
2007-02-21 14:47:00,97.597,97.614,97.572,97.609,214300002.0
2007-02-21 14:48:00,97.615,97.622,97.595,97.612,196699996.0
2007-02-21 14:49:00,97.6,97.621,97.585,97.585,227399997.0
2007-02-21 14:50:00,97.599,97.606,97.578,97.582,340399999.0
2007-02-21 14:51:00,97.605,97.617,97.583,97.596,238999996.0
2007-02-21 14:52:00,97.589,97.631,97.589,97.622,209299995.0
2007-02-21 14:53:00,97.588,97.622,97.588,97.621,179399998.0
2007-02-21 14:54:00,97.623,97.629,97.597,97.61,235100004.0
2007-02-21 14:55:00,97.614,97.627,97.598,97.613,318200002.0
2007-02-21 14:56:00,97.615,97.619,97.591,97.601,160399999.0
2007-02-21 14:57:00,97.614,97.627,97.596,97.618,289800001.0
2007-02-21 14:58:00,97.623,97.625,97.599,97.607,272599996.0
2007-02-21 14:59:00,97.619,97.622,97.579,97.605,226399992.0
2007-02-21 15:00:00,97.602,97.602,97.58,97.58,128499999.0
2007-02-21 15:01:00,97.585,97.605,97.575,97.605,171300002.0
2007-02-21 15:02:00,97.588,97.607,97.583,97.586,196500000.0
2007-02-21 15:03:00,97.596,97.62,97.589,97.62,228099999.0
2007-02-21 15:04:00,97.599,97.627,97.599,97.627,198400000.0
2007-02-21 15:05:00,97.607,97.624,97.597,97.613,179400000.0
2007-02-21 15:06:00,97.608,97.626,97.602,97.604,328699997.0
2007-02-21 15:07:00,97.595,97.612,97.589,97.611,132500000.0
2007-02-21 15:08:00,97.593,97.61,97.588,97.6,96599998.0
2007-02-21 15:09:00,97.602,97.602,97.572,97.597,301900000.0
2007-02-21 15:10:00,97.58,97.595,97.58,97.595,65700001.0
2007-02-21 15:11:00,97.572,97.61,97.569,97.59,278499994.0
2007-02-21 15:12:00,97.614,97.616,97.586,97.603,140800002.0
2007-02-21 15:13:00,97.599,97.634,97.596,97.634,262099998.0
2007-02-21 15:14:00,97.642,97.652,97.623,97.634,170399999.0
2007-02-21 15:15:00,97.64,97.652,97.609,97.621,272300000.0
2007-02-21 15:16:00,97.612,97.634,97.612,97.632,205200001.0
2007-02-21 15:17:00,97.625,97.629,97.604,97.608,353699994.0
2007-02-21 15:18:00,97.613,97.63,97.602,97.613,233099997.0
2007-02-21 15:19:00,97.632,97.642,97.605,97.606,290199999.0
2007-02-21 15:20:00,97.637,97.646,97.624,97.632,269099999.0
2007-02-21 15:21:00,97.625,97.64,97.615,97.636,141599999.0
2007-02-21 15:22:00,97.631,97.643,97.585,97.623,365400004.0
2007-02-21 15:23:00,97.632,97.647,97.615,97.635,278399997.0
2007-02-21 15:24:00,97.628,97.643,97.616,97.641,312699999.0
2007-02-21 15:25:00,97.648,97.648,97.614,97.636,257899999.0
2007-02-21 15:26:00,97.619,97.642,97.619,97.637,233799997.0
2007-02-21 15:27:00,97.633,97.652,97.62,97.631,340099992.0
2007-02-21 15:28:00,97.635,97.649,97.612,97.622,196499999.0
2007-02-21 15:29:00,97.606,97.622,97.583,97.605,239399996.0
2007-02-21 15:30:00,97.568,97.648,97.561,97.612,168099997.0
2007-02-21 15:31:00,97.608,97.614,97.581,97.597,296699994.0
2007-02-21 15:32:00,97.579,97.58,97.527,97.532,305700000.0
2007-02-21 15:33:00,97.546,97.595,97.546,97.595,44899999.0
2007-02-21 15:34:00,97.6,97.635,97.6,97.618,430500003.0
2007-02-21 15:35:00,97.617,97.623,97.567,97.567,121000000.0
2007-02-21 15:36:00,97.587,97.596,97.542,97.551,255900000.0
2007-02-21 15:37:00,97.585,97.624,97.585,97.614,203099999.0
2007-02-21 15:38:00,97.608,97.641,97.608,97.635,268399997.0
2007-02-21 15:39:00,97.627,97.664,97.626,97.661,197100000.0
2007-02-21 15:40:00,97.654,97.654,97.629,97.632,221500000.0
2007-02-21 15:41:00,97.661,97.672,97.639,97.639,345299999.0
2007-02-21 15:42:00,97.645,97.656,97.622,97.642,288299997.0
2007-02-21 15:43:00,97.648,97.664,97.63,97.649,98099997.0
2007-02-21 15:44:00,97.644,97.645,97.618,97.618,269099995.0
2007-02-21 15:45:00,97.621,97.623,97.591,97.591,182699998.0
2007-02-21 15:46:00,97.607,97.612,97.591,97.606,275799999.0
2007-02-21 15:47:00,97.595,97.601,97.553,97.553,174400000.0
2007-02-21 15:48:00,97.569,97.585,97.557,97.562,180799998.0
2007-02-21 15:49:00,97.56,97.579,97.554,97.566,158999999.0
2007-02-21 15:50:00,97.568,97.57,97.546,97.57,141100000.0
2007-02-21 15:51:00,97.571,97.577,97.548,97.553,291599997.0
2007-02-21 15:52:00,97.566,97.566,97.525,97.525,269099997.0
2007-02-21 15:53:00,97.518,97.569,97.518,97.569,141199999.0
2007-02-21 15:54:00,97.564,97.564,97.516,97.516,150299999.0
2007-02-21 15:55:00,97.559,97.573,97.545,97.567,180500000.0
2007-02-21 15:56:00,97.566,97.574,97.529,97.543,353000000.0
2007-02-21 15:57:00,97.56,97.56,97.531,97.539,310999998.0
2007-02-21 15:58:00,97.557,97.575,97.549,97.575,81899999.0
2007-02-21 15:59:00,97.575,97.6,97.567,97.6,182200002.0
2007-02-21 16:00:00,97.571,97.598,97.571,97.598,244400000.0
2007-02-21 16:01:00,97.588,97.588,97.554,97.555,171800000.0
2007-02-21 16:02:00,97.581,97.598,97.565,97.576,162599997.0
2007-02-21 16:03:00,97.579,97.605,97.574,97.585,298900000.0
2007-02-21 16:04:00,97.579,97.591,97.562,97.579,275500001.0
2007-02-21 16:05:00,97.568,97.589,97.559,97.586,149799999.0
2007-02-21 16:06:00,97.581,97.612,97.568,97.612,136599998.0
2007-02-21 16:07:00,97.599,97.614,97.589,97.596,289599997.0
2007-02-21 16:08:00,97.616,97.625,97.597,97.609,282399996.0
2007-02-21 16:09:00,97.596,97.623,97.596,97.623,135600000.0
2007-02-21 16:10:00,97.64,97.667,97.629,97.654,311300000.0
2007-02-21 16:11:00,97.639,97.661,97.63,97.661,138200000.0
2007-02-21 16:12:00,97.66,97.678,97.658,97.675,124600001.0
2007-02-21 16:13:00,97.662,97.662,97.584,97.627,184200002.0
2007-02-21 16:14:00,97.614,97.631,97.594,97.626,149499999.0
2007-02-21 16:15:00,97.615,97.632,97.586,97.61,257099999.0
2007-02-21 16:16:00,97.607,97.621,97.575,97.59,282000002.0
2007-02-21 16:17:00,97.597,97.608,97.554,97.554,189000001.0
2007-02-21 16:18:00,97.599,97.626,97.592,97.594,328000000.0
2007-02-21 16:19:00,97.609,97.626,97.584,97.618,476399997.0
2007-02-21 16:20:00,97.61,97.633,97.609,97.632,217999998.0
2007-02-21 16:21:00,97.617,97.638,97.614,97.638,258100003.0
2007-02-21 16:22:00,97.615,97.634,97.609,97.63,268899996.0
2007-02-21 16:23:00,97.616,97.637,97.611,97.626,325099997.0
2007-02-21 16:24:00,97.609,97.622,97.593,97.616,129100002.0
2007-02-21 16:25:00,97.612,97.634,97.611,97.613,211399997.0
2007-02-21 16:26:00,97.604,97.633,97.604,97.614,127099999.0
2007-02-21 16:27:00,97.593,97.607,97.587,97.6,265799999.0
2007-02-21 16:28:00,97.603,97.63,97.603,97.628,132600001.0
2007-02-21 16:29:00,97.617,97.622,97.589,97.589,197599997.0
2007-02-21 16:30:00,97.612,97.618,97.584,97.605,248100000.0
2007-02-21 16:31:00,97.608,97.615,97.584,97.602,333599996.0
2007-02-21 16:32:00,97.592,97.617,97.591,97.599,216300000.0
2007-02-21 16:33:00,97.624,97.634,97.606,97.606,139199997.0
2007-02-21 16:34:00,97.617,97.625,97.597,97.603,153599999.0
2007-02-21 16:35:00,97.633,97.635,97.61,97.612,228800000.0
2007-02-21 16:36:00,97.633,97.638,97.607,97.611,320200000.0
2007-02-21 16:37:00,97.627,97.635,97.61,97.616,266199997.0
2007-02-21 16:38:00,97.608,97.63,97.606,97.618,155899999.0
2007-02-21 16:39:00,97.62,97.62,97.6,97.607,192199998.0
2007-02-21 16:40:00,97.604,97.617,97.592,97.605,220400004.0
2007-02-21 16:41:00,97.598,97.6,97.569,97.57,150199999.0
2007-02-21 16:42:00,97.593,97.626,97.577,97.612,210900002.0
2007-02-21 16:43:00,97.6,97.628,97.597,97.616,356100002.0
2007-02-21 16:44:00,97.614,97.614,97.584,97.589,142300001.0
2007-02-21 16:45:00,97.593,97.6,97.578,97.58,252499995.0
2007-02-21 16:46:00,97.594,97.594,97.548,97.549,126700001.0
2007-02-21 16:47:00,97.597,97.598,97.573,97.58,128800000.0
2007-02-21 16:48:00,97.581,97.589,97.557,97.568,280199994.0
2007-02-21 16:49:00,97.57,97.588,97.554,97.566,240099997.0
2007-02-21 16:50:00,97.578,97.595,97.57,97.573,264600000.0
2007-02-21 16:51:00,97.549,97.57,97.549,97.565,126100000.0
2007-02-21 16:52:00,97.535,97.56,97.519,97.555,265800002.0
2007-02-21 16:53:00,97.568,97.585,97.55,97.561,304000003.0
2007-02-21 16:54:00,97.564,97.591,97.564,97.585,242000005.0
2007-02-21 16:55:00,97.587,97.593,97.56,97.56,261800000.0
2007-02-21 16:56:00,97.592,97.594,97.574,97.579,125400002.0
2007-02-21 16:57:00,97.591,97.608,97.586,97.608,260100002.0
2007-02-21 16:58:00,97.586,97.605,97.577,97.605,127999999.0
2007-02-21 16:59:00,97.589,97.612,97.578,97.589,249499999.0
2007-02-21 17:00:00,97.578,97.609,97.578,97.609,95400000.0
2007-02-21 17:01:00,97.611,97.642,97.605,97.642,197200000.0
2007-02-21 17:02:00,97.642,97.642,97.608,97.619,166200001.0
2007-02-21 17:03:00,97.605,97.624,97.589,97.618,308499998.0
2007-02-21 17:04:00,97.625,97.625,97.595,97.595,72600000.0
2007-02-21 17:05:00,97.608,97.625,97.588,97.6,355099993.0
2007-02-21 17:06:00,97.605,97.631,97.592,97.614,175100003.0
2007-02-21 17:07:00,97.642,97.648,97.631,97.631,173699999.0
2007-02-21 17:08:00,97.619,97.638,97.604,97.62,198799999.0
2007-02-21 17:09:00,97.606,97.637,97.606,97.637,185399994.0
2007-02-21 17:10:00,97.629,97.655,97.616,97.64,177400001.0
2007-02-21 17:11:00,97.647,97.662,97.629,97.643,225299998.0
2007-02-21 17:12:00,97.652,97.652,97.622,97.627,236300001.0
2007-02-21 17:13:00,97.648,97.653,97.61,97.637,211200002.0
2007-02-21 17:14:00,97.65,97.668,97.625,97.655,281000000.0
2007-02-21 17:15:00,97.663,97.681,97.649,97.664,187700001.0
2007-02-21 17:16:00,97.645,97.668,97.632,97.655,184999999.0
2007-02-21 17:17:00,97.662,97.677,97.64,97.662,229100002.0
2007-02-21 17:18:00,97.674,97.701,97.674,97.691,139600000.0
2007-02-21 17:19:00,97.677,97.684,97.65,97.661,313300002.0
2007-02-21 17:20:00,97.683,97.689,97.664,97.671,201799997.0
2007-02-21 17:21:00,97.658,97.679,97.652,97.679,218399998.0
2007-02-21 17:22:00,97.681,97.683,97.648,97.648,270200000.0
2007-02-21 17:23:00,97.664,97.685,97.654,97.685,140800001.0
2007-02-21 17:24:00,97.682,97.683,97.658,97.671,171300000.0
2007-02-21 17:25:00,97.674,97.699,97.663,97.679,240900005.0
2007-02-21 17:26:00,97.692,97.705,97.674,97.686,240000004.0
2007-02-21 17:27:00,97.697,97.702,97.678,97.678,71899999.0
2007-02-21 17:28:00,97.707,97.715,97.688,97.693,240899997.0
2007-02-21 17:29:00,97.706,97.713,97.674,97.678,244200000.0
2007-02-21 17:30:00,97.678,97.678,97.645,97.648,260099995.0
2007-02-21 17:31:00,97.63,97.652,97.62,97.639,159400002.0
2007-02-21 17:32:00,97.639,97.642,97.611,97.629,390800005.0
2007-02-21 17:33:00,97.63,97.658,97.63,97.635,134300001.0
2007-02-21 17:34:00,97.65,97.664,97.638,97.656,216099998.0
2007-02-21 17:35:00,97.66,97.66,97.626,97.626,215400001.0
2007-02-21 17:36:00,97.631,97.671,97.626,97.668,210200002.0
2007-02-21 17:37:00,97.658,97.674,97.647,97.674,350600000.0
2007-02-21 17:38:00,97.666,97.669,97.643,97.659,302299997.0
2007-02-21 17:39:00,97.652,97.657,97.631,97.657,239599998.0
2007-02-21 17:40:00,97.655,97.662,97.635,97.647,155999999.0
2007-02-21 17:41:00,97.643,97.658,97.629,97.645,84199998.0
2007-02-21 17:42:00,97.648,97.65,97.616,97.617,155299999.0
2007-02-21 17:43:00,97.607,97.642,97.607,97.628,175999999.0
2007-02-21 17:44:00,97.637,97.643,97.604,97.619,187699999.0
2007-02-21 17:45:00,97.641,97.641,97.616,97.623,310300005.0
2007-02-21 17:46:00,97.633,97.651,97.628,97.647,121299997.0
2007-02-21 17:47:00,97.647,97.658,97.634,97.639,331200000.0
2007-02-21 17:48:00,97.662,97.676,97.645,97.648,224899995.0
2007-02-21 17:49:00,97.648,97.676,97.63,97.637,271699997.0
2007-02-21 17:50:00,97.654,97.676,97.651,97.664,260700000.0
2007-02-21 17:51:00,97.659,97.667,97.639,97.64,151599999.0
2007-02-21 17:52:00,97.635,97.66,97.635,97.66,166399998.0
2007-02-21 17:53:00,97.657,97.672,97.635,97.663,333399998.0
2007-02-21 17:54:00,97.669,97.677,97.645,97.663,190299997.0
2007-02-21 17:55:00,97.677,97.677,97.647,97.65,317099998.0
2007-02-21 17:56:00,97.663,97.675,97.651,97.651,283700004.0
2007-02-21 17:57:00,97.671,97.678,97.654,97.658,285399998.0
2007-02-21 17:58:00,97.666,97.677,97.657,97.665,223199996.0
2007-02-21 17:59:00,97.666,97.673,97.641,97.643,289000002.0
2007-02-21 18:00:00,97.662,97.662,97.639,97.643,177599996.0
2007-02-21 18:01:00,97.661,97.681,97.641,97.657,1963599991.0
2007-02-21 18:02:00,97.58,97.59,97.57,97.59,2062699996.0
2007-02-21 18:03:00,97.58,97.58,97.58,97.58,2062699996.0
2007-02-21 18:04:00,97.59,97.59,97.57,97.57,2062699996.0
2007-02-21 18:05:00,97.56,97.57,97.56,97.57,2062699996.0
2007-02-21 18:06:00,97.58,97.58,97.58,97.58,2062699996.0
2007-02-21 18:07:00,97.59,97.59,97.58,97.58,2062699996.0
2007-02-21 18:08:00,97.57,97.58,97.56,97.56,2062699996.0
2007-02-21 18:09:00,97.62,97.647,97.613,97.634,2062699996.0
2007-02-21 18:10:00,97.635,97.635,97.59,97.593,2082100004.0
2007-02-21 18:11:00,97.608,97.616,97.585,97.589,875299996.0
2007-02-21 18:12:00,97.591,97.606,97.567,97.59,1313999990.0
2007-02-21 18:13:00,97.595,97.625,97.574,97.621,2079899987.0
2007-02-21 18:16:00,97.55,97.57,97.55,97.57,1118099996.0
2007-02-21 18:17:00,97.6,97.623,97.587,97.595,1118099996.0
2007-02-21 18:18:00,97.608,97.645,97.608,97.634,1277899998.0
2007-02-21 18:19:00,97.628,97.649,97.613,97.633,2031499985.0
2007-02-21 18:20:00,97.632,97.652,97.612,97.624,1958899991.0
2007-02-21 18:21:00,97.607,97.628,97.596,97.613,1643500004.0
2007-02-21 18:22:00,97.593,97.606,97.576,97.593,1570700001.0
2007-02-21 18:23:00,97.59,97.59,97.57,97.58,2077599995.0
2007-02-21 18:24:00,97.56,97.59,97.56,97.59,2077599995.0
2007-02-21 18:25:00,97.581,97.603,97.563,97.578,2077599995.0
2007-02-21 18:26:00,97.579,97.604,97.564,97.593,2034299987.0
2007-02-21 18:27:00,97.591,97.595,97.564,97.578,1001999995.0
2007-02-21 18:28:00,97.584,97.603,97.571,97.595,1733399998.0
2007-02-21 18:29:00,97.599,97.616,97.568,97.599,1164199997.0
2007-02-21 18:30:00,97.616,97.616,97.582,97.591,919600000.0
2007-02-21 18:31:00,97.594,97.613,97.567,97.601,1270700002.0
2007-02-21 18:32:00,97.605,97.626,97.597,97.624,2022699992.0
2007-02-21 18:33:00,97.57,97.57,97.57,97.57,1921200006.0
2007-02-21 18:34:00,97.625,97.646,97.61,97.611,1921200006.0
2007-02-21 18:35:00,97.608,97.623,97.589,97.61,2017700001.0
2007-02-21 18:36:00,97.619,97.62,97.577,97.584,723100000.0
2007-02-21 18:37:00,97.585,97.605,97.566,97.586,977699993.0
2007-02-21 18:38:00,97.557,97.579,97.539,97.546,755500001.0
2007-02-21 18:39:00,97.54,97.57,97.54,97.56,888299994.0
2007-02-21 18:40:00,97.563,97.591,97.541,97.552,1625999998.0
2007-02-21 18:41:00,97.545,97.588,97.545,97.57,743899996.0
2007-02-21 18:42:00,97.57,97.585,97.526,97.526,1324499995.0
2007-02-21 18:43:00,97.532,97.572,97.532,97.547,504099999.0
2007-02-21 18:44:00,97.528,97.553,97.52,97.548,815499997.0
2007-02-21 18:45:00,97.548,97.558,97.518,97.529,727800001.0
2007-02-21 18:46:00,97.528,97.555,97.528,97.552,883899989.0
2007-02-21 18:47:00,97.542,97.564,97.542,97.564,345399994.0
2007-02-21 18:48:00,97.551,97.577,97.548,97.577,381699999.0
2007-02-21 18:49:00,97.567,97.58,97.552,97.575,745299992.0
2007-02-21 18:50:00,97.57,97.575,97.549,97.556,783499998.0
2007-02-21 18:51:00,97.577,97.588,97.56,97.584,1245499993.0
2007-02-21 18:52:00,97.567,97.582,97.531,97.541,1416100001.0
2007-02-21 18:53:00,97.54,97.571,97.535,97.57,1353899999.0
2007-02-21 18:54:00,97.58,97.591,97.558,97.563,1525899994.0
2007-02-21 18:55:00,97.588,97.595,97.568,97.57,1733799992.0
2007-02-21 18:56:00,97.588,97.604,97.571,97.589,372499997.0
2007-02-21 18:57:00,97.588,97.612,97.573,97.612,476200006.0
2007-02-21 18:58:00,97.609,97.619,97.59,97.599,1225799990.0
2007-02-21 18:59:00,97.595,97.611,97.581,97.604,1199799999.0
2007-02-21 19:00:00,97.607,97.611,97.587,97.591,187399999.0
2007-02-21 19:01:00,97.592,97.613,97.572,97.59,633999995.0
2007-02-21 19:02:00,97.576,97.599,97.57,97.58,245400001.0
2007-02-21 19:03:00,97.578,97.589,97.565,97.565,473599995.0
2007-02-21 19:04:00,97.563,97.585,97.56,97.583,497699994.0
2007-02-21 19:05:00,97.585,97.585,97.561,97.567,410000007.0
2007-02-21 19:06:00,97.573,97.6,97.569,97.589,987799997.0
2007-02-21 19:07:00,97.57,97.595,97.562,97.58,1415499995.0
2007-02-21 19:08:00,97.578,97.586,97.553,97.553,1607799990.0
2007-02-21 19:09:00,97.56,97.588,97.551,97.58,754699999.0
2007-02-21 19:10:00,97.581,97.581,97.55,97.563,233199996.0
2007-02-21 19:11:00,97.556,97.567,97.534,97.548,579200006.0
2007-02-21 19:12:00,97.548,97.562,97.533,97.555,321700002.0
2007-02-21 19:13:00,97.544,97.557,97.527,97.547,300300002.0
2007-02-21 19:14:00,97.54,97.56,97.535,97.557,400700000.0
2007-02-21 19:15:00,97.55,97.574,97.548,97.562,1184899994.0
2007-02-21 19:16:00,97.555,97.568,97.536,97.555,501999997.0
2007-02-21 19:17:00,97.566,97.58,97.545,97.578,827599997.0
2007-02-21 19:18:00,97.567,97.591,97.561,97.579,622100003.0
2007-02-21 19:19:00,97.576,97.598,97.555,97.568,1053800003.0
2007-02-21 19:20:00,97.572,97.588,97.551,97.574,777299999.0
2007-02-21 19:21:00,97.58,97.586,97.554,97.559,848000008.0
2007-02-21 19:22:00,97.567,97.582,97.56,97.582,260200005.0
2007-02-21 19:23:00,97.56,97.581,97.546,97.547,1680399988.0
2007-02-21 19:24:00,97.572,97.591,97.559,97.574,661199998.0
2007-02-21 19:25:00,97.571,97.58,97.535,97.546,1379600004.0
2007-02-21 19:26:00,97.556,97.578,97.539,97.54,2051299997.0
2007-02-21 19:27:00,97.555,97.575,97.551,97.565,1205299999.0
2007-02-21 19:28:00,97.565,97.568,97.541,97.554,1001700003.0
2007-02-21 19:29:00,97.546,97.56,97.529,97.555,339500000.0
2007-02-21 19:30:00,97.553,97.562,97.54,97.557,1201100000.0
2007-02-21 19:31:00,97.545,97.558,97.531,97.545,573799998.0
2007-02-21 19:32:00,97.563,97.573,97.545,97.553,1003799997.0
2007-02-21 19:33:00,97.565,97.574,97.548,97.554,745800003.0
2007-02-21 19:34:00,97.56,97.565,97.532,97.54,1048599996.0
2007-02-21 19:35:00,97.555,97.565,97.515,97.542,913199994.0
2007-02-21 19:36:00,97.545,97.563,97.537,97.557,953199993.0
2007-02-21 19:37:00,97.562,97.566,97.539,97.541,216199997.0
2007-02-21 19:38:00,97.545,97.568,97.54,97.564,1027099994.0
2007-02-21 19:39:00,97.564,97.565,97.539,97.539,827599996.0
2007-02-21 19:40:00,97.541,97.565,97.532,97.551,851899996.0
2007-02-21 19:41:00,97.562,97.581,97.546,97.554,939799997.0
2007-02-21 19:42:00,97.565,97.577,97.552,97.565,742800000.0
2007-02-21 19:43:00,97.568,97.577,97.545,97.565,465799999.0
2007-02-21 19:44:00,97.558,97.583,97.552,97.57,967999996.0
2007-02-21 19:45:00,97.546,97.57,97.542,97.57,504399999.0
2007-02-21 19:46:00,97.556,97.58,97.554,97.572,473300000.0
2007-02-21 19:47:00,97.559,97.587,97.553,97.587,260000000.0
2007-02-21 19:48:00,97.569,97.589,97.56,97.573,961600005.0
2007-02-21 19:49:00,97.579,97.589,97.562,97.569,706399998.0
2007-02-21 19:50:00,97.579,97.586,97.557,97.557,527499994.0
2007-02-21 19:51:00,97.579,97.593,97.559,97.561,582999998.0
2007-02-21 19:52:00,97.572,97.583,97.552,97.559,493899999.0
2007-02-21 19:53:00,97.579,97.584,97.555,97.561,713799992.0
2007-02-21 19:54:00,97.567,97.587,97.562,97.58,751399997.0
2007-02-21 19:55:00,97.561,97.583,97.552,97.583,372200001.0
2007-02-21 19:56:00,97.584,97.589,97.564,97.564,565799995.0
2007-02-21 19:57:00,97.564,97.59,97.554,97.583,561399999.0
2007-02-21 19:58:00,97.559,97.587,97.556,97.587,1091099996.0
2007-02-21 19:59:00,97.59,97.59,97.565,97.57,790199997.0
2007-02-21 20:00:00,97.588,97.601,97.575,97.58,404699997.0
2007-02-21 20:01:00,97.6,97.602,97.573,97.585,329799999.0
2007-02-21 20:02:00,97.586,97.61,97.581,97.597,501799998.0
2007-02-21 20:03:00,97.598,97.616,97.586,97.603,332099998.0
2007-02-21 20:04:00,97.604,97.617,97.589,97.603,343099996.0
2007-02-21 20:05:00,97.614,97.626,97.6,97.609,379700000.0
2007-02-21 20:06:00,97.598,97.625,97.586,97.607,588299990.0
2007-02-21 20:07:00,97.618,97.618,97.591,97.592,474999996.0
2007-02-21 20:08:00,97.61,97.61,97.58,97.597,827800006.0
2007-02-21 20:09:00,97.604,97.612,97.589,97.597,536300003.0
2007-02-21 20:10:00,97.618,97.618,97.59,97.595,720999997.0
2007-02-21 20:11:00,97.612,97.616,97.566,97.597,1461400003.0
2007-02-21 20:12:00,97.607,97.625,97.587,97.601,1513300006.0
2007-02-21 20:13:00,97.613,97.636,97.597,97.617,822199998.0
2007-02-21 20:14:00,97.599,97.615,97.584,97.612,467099998.0
2007-02-21 20:15:00,97.612,97.616,97.586,97.587,1057099999.0
2007-02-21 20:16:00,97.608,97.623,97.593,97.593,1359399998.0
2007-02-21 20:17:00,97.589,97.608,97.583,97.596,175199999.0
2007-02-21 20:18:00,97.603,97.63,97.603,97.622,292600000.0
2007-02-21 20:19:00,97.611,97.64,97.591,97.636,1515099994.0
2007-02-21 20:20:00,97.641,97.652,97.615,97.616,1534199997.0
2007-02-21 20:21:00,97.619,97.651,97.617,97.637,586900004.0
2007-02-21 20:22:00,97.606,97.637,97.595,97.637,959000000.0
2007-02-21 20:23:00,97.647,97.647,97.588,97.589,898599995.0
2007-02-21 20:24:00,97.591,97.635,97.591,97.635,299599999.0
2007-02-21 20:25:00,97.62,97.632,97.598,97.616,600499998.0
2007-02-21 20:26:00,97.62,97.627,97.604,97.607,574799997.0
2007-02-21 20:27:00,97.625,97.627,97.598,97.62,1105299997.0
2007-02-21 20:28:00,97.7,97.7,97.68,97.68,2100299999.0
2007-02-21 20:29:00,97.61,97.627,97.588,97.619,2100299999.0
2007-02-21 20:30:00,97.67,97.68,97.67,97.68,1739599991.0
2007-02-21 20:31:00,97.623,97.627,97.592,97.614,1739599991.0
2007-02-21 20:32:00,97.69,97.69,97.69,97.69,622400000.0
2007-02-21 20:33:00,97.612,97.637,97.592,97.637,622400000.0
2007-02-21 20:34:00,97.64,97.649,97.602,97.604,307800000.0
2007-02-21 20:35:00,97.631,97.631,97.595,97.595,572300001.0
2007-02-21 20:36:00,97.617,97.631,97.598,97.616,588700000.0
2007-02-21 20:37:00,97.627,97.629,97.591,97.601,737300008.0
2007-02-21 20:38:00,97.623,97.635,97.607,97.608,1555900009.0
2007-02-21 20:39:00,97.626,97.644,97.609,97.619,1085099994.0
2007-02-21 20:40:00,97.619,97.641,97.607,97.632,1867699997.0
2007-02-21 20:41:00,97.625,97.637,97.606,97.624,853399999.0
2007-02-21 20:42:00,97.64,97.64,97.608,97.608,1022600002.0
2007-02-21 20:43:00,97.634,97.655,97.622,97.63,553699998.0
2007-02-21 20:44:00,97.638,97.65,97.626,97.631,1103199989.0
2007-02-21 20:45:00,97.623,97.654,97.619,97.619,1062399998.0
2007-02-21 20:46:00,97.624,97.645,97.612,97.631,754300001.0
2007-02-21 20:47:00,97.622,97.654,97.622,97.648,1190299982.0
2007-02-21 20:48:00,97.639,97.661,97.634,97.655,850699999.0
2007-02-21 20:49:00,97.647,97.661,97.628,97.646,906499997.0
2007-02-21 20:50:00,97.647,97.66,97.629,97.631,873799994.0
2007-02-21 20:51:00,97.638,97.66,97.631,97.645,757299996.0
2007-02-21 20:52:00,97.633,97.656,97.63,97.648,603199998.0
2007-02-21 20:53:00,97.643,97.65,97.619,97.633,1482699995.0
2007-02-21 20:54:00,97.639,97.65,97.624,97.633,435200000.0
2007-02-21 20:55:00,97.642,97.654,97.624,97.641,1123199997.0
2007-02-21 20:56:00,97.636,97.645,97.603,97.612,1144599996.0
2007-02-21 20:57:00,97.626,97.642,97.614,97.623,1291899995.0
2007-02-21 20:58:00,97.67,97.67,97.66,97.66,2134499993.0
2007-02-21 20:59:00,97.599,97.645,97.585,97.64,2134499993.0
2007-02-21 21:00:00,97.638,97.64,97.601,97.62,2140999991.0
2007-02-21 21:02:00,97.639,97.654,97.604,97.636,646099996.0
2007-02-21 21:03:00,97.647,97.663,97.63,97.65,687799997.0
2007-02-21 21:04:00,97.65,97.65,97.614,97.618,273000001.0
2007-02-21 21:05:00,97.611,97.644,97.611,97.638,378200004.0
2007-02-21 21:06:00,97.617,97.645,97.617,97.64,660099995.0
2007-02-21 21:07:00,97.623,97.65,97.623,97.646,523999999.0
2007-02-21 21:08:00,97.626,97.648,97.615,97.635,495399996.0
2007-02-21 21:09:00,97.625,97.653,97.625,97.653,277799995.0
2007-02-21 21:10:00,97.64,97.655,97.619,97.643,420100000.0
2007-02-21 21:11:00,97.646,97.654,97.632,97.638,415900004.0
2007-02-21 21:12:00,97.658,97.665,97.63,97.665,409100001.0
2007-02-21 21:13:00,97.637,97.655,97.622,97.651,934900000.0
2007-02-21 21:14:00,97.659,97.67,97.614,97.651,953899995.0
2007-02-21 21:15:00,97.672,97.672,97.644,97.652,1243099995.0
2007-02-21 21:16:00,97.66,97.687,97.653,97.676,699399998.0
2007-02-21 21:17:00,97.684,97.695,97.652,97.669,1307900009.0
2007-02-21 21:18:00,97.659,97.68,97.642,97.679,717699993.0
2007-02-21 21:19:00,97.683,97.701,97.669,97.69,1027399994.0
2007-02-21 21:20:00,97.688,97.695,97.664,97.685,1368500000.0
2007-02-21 21:21:00,97.692,97.703,97.672,97.675,1936100006.0
2007-02-21 21:22:00,97.686,97.697,97.652,97.664,1334799985.0
2007-02-21 21:23:00,97.679,97.695,97.662,97.681,716400002.0
2007-02-21 21:24:00,97.68,97.685,97.655,97.669,770999998.0
2007-02-21 21:25:00,97.674,97.678,97.647,97.652,1534000000.0
2007-02-21 21:26:00,97.674,97.682,97.659,97.659,555900004.0
2007-02-21 21:27:00,97.663,97.686,97.663,97.676,535599999.0
2007-02-21 21:28:00,97.677,97.682,97.66,97.669,247800003.0
2007-02-21 21:29:00,97.677,97.677,97.641,97.659,741400003.0
2007-02-21 21:30:00,97.671,97.686,97.649,97.662,443199999.0
2007-02-21 21:31:00,97.671,97.677,97.649,97.665,239299999.0
2007-02-21 21:32:00,97.695,97.696,97.671,97.683,1400200005.0
2007-02-21 21:33:00,97.693,97.7,97.675,97.695,180799999.0
2007-02-21 21:34:00,97.681,97.696,97.652,97.67,367600001.0
2007-02-21 21:35:00,97.678,97.693,97.667,97.685,501400003.0
2007-02-21 21:36:00,97.678,97.679,97.655,97.655,86000000.0
2007-02-21 21:37:00,97.66,97.671,97.64,97.655,592199997.0
2007-02-21 21:38:00,97.655,97.678,97.655,97.673,529699997.0
2007-02-21 21:39:00,97.655,97.679,97.648,97.679,275099999.0
2007-02-21 21:40:00,97.67,97.67,97.638,97.646,413999995.0
2007-02-21 21:41:00,97.66,97.664,97.641,97.641,377699999.0
2007-02-21 21:42:00,97.668,97.668,97.629,97.631,659199996.0
2007-02-21 21:43:00,97.663,97.668,97.646,97.646,740500001.0
2007-02-21 21:44:00,97.641,97.666,97.631,97.666,1423799995.0
2007-02-21 21:45:00,97.639,97.657,97.612,97.633,1044799995.0
2007-02-21 21:46:00,97.621,97.647,97.617,97.635,470099998.0
2007-02-21 21:47:00,97.626,97.652,97.626,97.645,643499998.0
2007-02-21 21:48:00,97.643,97.661,97.637,97.656,350299997.0
2007-02-21 21:49:00,97.657,97.658,97.627,97.629,608999995.0
2007-02-21 21:50:00,97.635,97.66,97.629,97.645,222499997.0
2007-02-21 21:51:00,97.641,97.657,97.635,97.635,408799998.0
2007-02-21 21:52:00,97.65,97.66,97.628,97.636,607299995.0
2007-02-21 21:53:00,97.664,97.669,97.644,97.644,248600005.0
2007-02-21 21:54:00,97.654,97.667,97.643,97.662,165499997.0
2007-02-21 21:55:00,97.647,97.665,97.646,97.665,261300002.0
2007-02-21 21:56:00,97.661,97.671,97.648,97.669,755900000.0
2007-02-21 21:57:00,97.653,97.67,97.646,97.67,81400000.0
2007-02-21 21:58:00,97.668,97.68,97.648,97.675,231500000.0
2007-02-21 21:59:00,97.668,97.678,97.636,97.66,620900001.0
2007-02-21 22:00:00,97.648,97.675,97.634,97.663,836300003.0
2007-02-21 22:01:00,97.64,97.668,97.634,97.668,721699996.0
2007-02-21 22:02:00,97.649,97.669,97.643,97.656,1181899989.0
2007-02-21 22:03:00,97.653,97.672,97.639,97.65,215799998.0
2007-02-21 22:04:00,97.67,97.678,97.646,97.672,901399994.0
2007-02-21 22:05:00,97.665,97.673,97.637,97.65,201799999.0
2007-02-21 22:06:00,97.644,97.662,97.631,97.65,198900001.0
2007-02-21 22:07:00,97.662,97.662,97.635,97.647,136099999.0
2007-02-21 22:08:00,97.648,97.65,97.622,97.64,183099995.0
2007-02-21 22:09:00,97.652,97.653,97.623,97.623,481199998.0
2007-02-21 22:10:00,97.645,97.646,97.603,97.603,202300001.0
2007-02-21 22:11:00,97.621,97.641,97.616,97.628,352200005.0
2007-02-21 22:12:00,97.613,97.638,97.592,97.627,566600000.0
2007-02-21 22:13:00,97.627,97.634,97.603,97.618,520599993.0
2007-02-21 22:14:00,97.635,97.635,97.617,97.62,161099997.0
2007-02-21 22:15:00,97.62,97.64,97.616,97.633,357200002.0
2007-02-21 22:16:00,97.632,97.634,97.61,97.61,478899997.0
2007-02-21 22:17:00,97.63,97.64,97.613,97.628,135499999.0
2007-02-21 22:18:00,97.62,97.64,97.615,97.633,270099998.0
2007-02-21 22:19:00,97.638,97.64,97.61,97.61,191900001.0
2007-02-21 22:20:00,97.623,97.643,97.622,97.635,167600000.0
2007-02-21 22:21:00,97.61,97.641,97.61,97.64,115599998.0
2007-02-21 22:22:00,97.647,97.647,97.61,97.61,430899998.0
2007-02-21 22:23:00,97.606,97.625,97.606,97.625,192500000.0
2007-02-21 22:24:00,97.606,97.622,97.604,97.618,80000003.0
2007-02-21 22:25:00,97.6,97.62,97.599,97.62,275800001.0
2007-02-21 22:26:00,97.586,97.606,97.586,97.606,82199998.0
2007-02-21 22:27:00,97.612,97.621,97.595,97.595,820500003.0
2007-02-21 22:28:00,97.594,97.618,97.592,97.605,271599998.0
2007-02-21 22:29:00,97.589,97.627,97.565,97.583,347600001.0
2007-02-21 22:30:00,97.569,97.596,97.555,97.596,475199996.0
2007-02-21 22:31:00,97.595,97.615,97.594,97.609,229500005.0
2007-02-21 22:32:00,97.601,97.617,97.583,97.593,175599999.0
2007-02-21 22:33:00,97.598,97.614,97.591,97.608,444499994.0
2007-02-21 22:34:00,97.591,97.62,97.59,97.611,586600000.0
2007-02-21 22:35:00,97.593,97.61,97.581,97.61,300200001.0
2007-02-21 22:36:00,97.611,97.631,97.606,97.624,480900005.0
2007-02-21 22:37:00,97.628,97.635,97.613,97.619,205800001.0
2007-02-21 22:38:00,97.62,97.635,97.615,97.633,138300001.0
2007-02-21 22:39:00,97.62,97.635,97.612,97.635,257299999.0
2007-02-21 22:40:00,97.635,97.64,97.617,97.617,357900004.0
2007-02-21 22:41:00,97.635,97.637,97.618,97.619,317100003.0
2007-02-21 22:42:00,97.626,97.645,97.605,97.632,181899998.0
2007-02-21 22:43:00,97.635,97.64,97.607,97.615,782499990.0
2007-02-21 22:44:00,97.62,97.64,97.611,97.63,632799998.0
2007-02-21 22:45:00,97.613,97.631,97.59,97.623,366699999.0
2007-02-21 22:46:00,97.624,97.628,97.59,97.605,415499998.0
2007-02-21 22:47:00,97.622,97.623,97.596,97.606,368699999.0
2007-02-21 22:48:00,97.603,97.623,97.581,97.605,587399996.0
2007-02-21 22:49:00,97.609,97.622,97.591,97.604,693500001.0
2007-02-21 22:50:00,97.614,97.626,97.59,97.61,156200001.0
2007-02-21 22:51:00,97.59,97.618,97.585,97.594,735699999.0
2007-02-21 22:52:00,97.584,97.604,97.577,97.589,221599998.0
2007-02-21 22:53:00,97.617,97.617,97.558,97.585,335099990.0
2007-02-21 22:54:00,97.57,97.615,97.57,97.59,293100000.0
2007-02-21 22:55:00,97.615,97.615,97.59,97.594,362000001.0
2007-02-21 22:56:00,97.6,97.603,97.576,97.58,241999996.0
2007-02-21 22:57:00,97.595,97.614,97.57,97.601,292200004.0
2007-02-21 22:58:00,97.581,97.613,97.581,97.609,183100002.0
2007-02-21 22:59:00,97.607,97.607,97.527,97.532,248100002.0
2007-02-21 23:00:00,97.607,97.625,97.601,97.623,178300001.0
2007-02-21 23:01:00,97.596,97.614,97.585,97.603,116500001.0
2007-02-21 23:02:00,97.619,97.621,97.599,97.608,186699998.0
2007-02-21 23:03:00,97.622,97.632,97.605,97.618,250200001.0
2007-02-21 23:04:00,97.617,97.633,97.589,97.617,144400000.0
2007-02-21 23:05:00,97.623,97.625,97.601,97.609,124100002.0
2007-02-21 23:06:00,97.62,97.636,97.607,97.622,293799999.0
2007-02-21 23:07:00,97.606,97.63,97.603,97.63,189600001.0
2007-02-21 23:08:00,97.595,97.62,97.583,97.596,175799998.0
2007-02-21 23:09:00,97.625,97.625,97.606,97.61,236299999.0
2007-02-21 23:10:00,97.625,97.625,97.61,97.61,70999999.0
2007-02-21 23:11:00,97.612,97.63,97.603,97.625,154199999.0
2007-02-21 23:12:00,97.613,97.638,97.613,97.637,175799997.0
2007-02-21 23:13:00,97.63,97.631,97.606,97.612,199699999.0
2007-02-21 23:14:00,97.638,97.64,97.614,97.614,197400000.0
2007-02-21 23:15:00,97.629,97.637,97.619,97.625,146599998.0
2007-02-21 23:16:00,97.609,97.64,97.609,97.626,282800000.0
2007-02-21 23:17:00,97.598,97.631,97.598,97.628,319000003.0
2007-02-21 23:18:00,97.628,97.628,97.601,97.601,212100000.0
2007-02-21 23:19:00,97.597,97.621,97.597,97.621,29299999.0
2007-02-21 23:20:00,97.625,97.629,97.606,97.617,190899996.0
2007-02-21 23:21:00,97.629,97.663,97.629,97.645,263900002.0
2007-02-21 23:22:00,97.615,97.625,97.601,97.601,157600000.0
2007-02-21 23:23:00,97.628,97.629,97.604,97.623,156500001.0
2007-02-21 23:24:00,97.633,97.645,97.616,97.625,253700002.0
2007-02-21 23:25:00,97.636,97.636,97.617,97.617,68500000.0
2007-02-21 23:26:00,97.611,97.64,97.611,97.64,221000000.0
2007-02-21 23:27:00,97.619,97.636,97.613,97.634,218399996.0
2007-02-21 23:28:00,97.632,97.647,97.623,97.623,146700000.0
2007-02-21 23:29:00,97.627,97.64,97.611,97.635,373799994.0
2007-02-21 23:30:00,97.642,97.643,97.604,97.604,225300000.0
2007-02-21 23:31:00,97.62,97.64,97.62,97.64,269799997.0
2007-02-21 23:32:00,97.622,97.644,97.615,97.643,215900001.0
2007-02-21 23:33:00,97.636,97.648,97.616,97.634,205400001.0
2007-02-21 23:34:00,97.632,97.647,97.613,97.645,282799996.0
2007-02-21 23:35:00,97.633,97.648,97.601,97.641,294999998.0
2007-02-21 23:36:00,97.65,97.65,97.63,97.63,240800000.0
2007-02-21 23:37:00,97.62,97.638,97.608,97.623,172300000.0
2007-02-21 23:38:00,97.622,97.638,97.618,97.635,115199999.0
2007-02-21 23:39:00,97.637,97.645,97.62,97.635,177900000.0
2007-02-21 23:40:00,97.635,97.65,97.614,97.622,175599997.0
2007-02-21 23:41:00,97.62,97.652,97.619,97.652,258400005.0
2007-02-21 23:42:00,97.624,97.645,97.612,97.63,130199999.0
2007-02-21 23:43:00,97.624,97.653,97.624,97.64,313700000.0
2007-02-21 23:44:00,97.639,97.65,97.613,97.636,396799999.0
2007-02-21 23:45:00,97.646,97.646,97.626,97.626,47799999.0
2007-02-21 23:46:00,97.638,97.657,97.63,97.632,230100000.0
2007-02-21 23:47:00,97.649,97.656,97.633,97.642,89700001.0
2007-02-21 23:48:00,97.64,97.66,97.639,97.66,218799998.0
2007-02-21 23:49:00,97.645,97.658,97.629,97.64,162399998.0
2007-02-21 23:50:00,97.643,97.657,97.623,97.643,171400000.0
2007-02-21 23:51:00,97.635,97.664,97.631,97.658,192300002.0
2007-02-21 23:52:00,97.635,97.663,97.635,97.663,167399997.0
2007-02-21 23:53:00,97.661,97.675,97.657,97.673,213300003.0
2007-02-21 23:54:00,97.681,97.689,97.665,97.673,196400003.0
2007-02-21 23:55:00,97.657,97.677,97.654,97.666,124400002.0
2007-02-21 23:56:00,97.661,97.675,97.648,97.66,225699993.0
2007-02-21 23:57:00,97.662,97.662,97.633,97.633,170000000.0
2007-02-21 23:58:00,97.64,97.657,97.638,97.653,93900000.0
2007-02-21 23:59:00,97.651,97.68,97.646,97.655,142299999.0
2007-02-22 00:00:00,97.643,97.643,97.609,97.625,279699998.0
2007-02-22 00:01:00,97.615,97.627,97.59,97.607,208199999.0
2007-02-22 00:02:00,97.632,97.635,97.607,97.635,287200000.0
2007-02-22 00:03:00,97.635,97.635,97.608,97.618,187400001.0
2007-02-22 00:04:00,97.605,97.625,97.598,97.613,213299995.0
2007-02-22 00:05:00,97.638,97.638,97.601,97.612,299900001.0
2007-02-22 00:06:00,97.606,97.614,97.587,97.602,215399999.0
2007-02-22 00:07:00,97.594,97.617,97.593,97.607,238400001.0
2007-02-22 00:08:00,97.608,97.612,97.593,97.597,112099997.0
2007-02-22 00:09:00,97.591,97.612,97.559,97.585,189299998.0
2007-02-22 00:10:00,97.588,97.61,97.585,97.585,268199996.0
2007-02-22 00:11:00,97.588,97.605,97.581,97.605,93800001.0
2007-02-22 00:12:00,97.59,97.597,97.557,97.557,255599999.0
2007-02-22 00:13:00,97.605,97.616,97.592,97.597,108400000.0
2007-02-22 00:14:00,97.621,97.621,97.586,97.599,196400003.0
2007-02-22 00:15:00,97.615,97.62,97.6,97.6,158200001.0
2007-02-22 00:16:00,97.601,97.623,97.6,97.614,345299996.0
2007-02-22 00:17:00,97.617,97.624,97.601,97.614,353400002.0
2007-02-22 00:18:00,97.6,97.627,97.6,97.6,167499998.0
2007-02-22 00:19:00,97.582,97.622,97.578,97.622,225400001.0
2007-02-22 00:20:00,97.59,97.615,97.581,97.595,295199998.0
2007-02-22 00:21:00,97.604,97.626,97.604,97.605,153699998.0
2007-02-22 00:22:00,97.619,97.627,97.604,97.619,343000004.0
2007-02-22 00:23:00,97.59,97.609,97.584,97.6,189599997.0
2007-02-22 00:24:00,97.62,97.62,97.583,97.589,225699998.0
2007-02-22 00:25:00,97.598,97.613,97.581,97.598,105199998.0
2007-02-22 00:26:00,97.597,97.603,97.575,97.585,364700003.0
2007-02-22 00:27:00,97.598,97.6,97.581,97.581,213299998.0
2007-02-22 00:28:00,97.595,97.596,97.574,97.587,227300001.0
2007-02-22 00:29:00,97.586,97.586,97.553,97.575,232500000.0
2007-02-22 00:30:00,97.586,97.587,97.561,97.573,196900002.0
2007-02-22 00:31:00,97.577,97.587,97.564,97.574,129900000.0
2007-02-22 00:32:00,97.587,97.595,97.566,97.572,220699994.0
2007-02-22 00:33:00,97.578,97.59,97.564,97.59,89799999.0
2007-02-22 00:34:00,97.575,97.598,97.549,97.575,144199997.0
2007-02-22 00:35:00,97.576,97.607,97.576,97.599,164900005.0
2007-02-22 00:36:00,97.604,97.611,97.575,97.598,275399998.0
2007-02-22 00:37:00,97.602,97.634,97.591,97.61,258899999.0
2007-02-22 00:38:00,97.614,97.614,97.586,97.586,90600001.0
2007-02-22 00:39:00,97.603,97.62,97.594,97.615,205700001.0
2007-02-22 00:40:00,97.612,97.626,97.604,97.625,356500004.0
2007-02-22 00:41:00,97.605,97.631,97.604,97.625,228800000.0
2007-02-22 00:42:00,97.605,97.627,97.596,97.627,298800001.0
2007-02-22 00:43:00,97.615,97.633,97.597,97.618,237299998.0
2007-02-22 00:44:00,97.612,97.634,97.598,97.614,123199997.0
2007-02-22 00:45:00,97.605,97.631,97.603,97.618,303600001.0
2007-02-22 00:46:00,97.597,97.623,97.593,97.623,156100000.0
2007-02-22 00:47:00,97.618,97.624,97.594,97.624,251700000.0
2007-02-22 00:48:00,97.617,97.617,97.588,97.588,261700002.0
2007-02-22 00:49:00,97.615,97.625,97.601,97.609,211900002.0
2007-02-22 00:50:00,97.607,97.628,97.606,97.628,149600000.0
2007-02-22 00:51:00,97.631,97.638,97.604,97.624,165199999.0
2007-02-22 00:52:00,97.634,97.634,97.608,97.613,319100000.0
2007-02-22 00:53:00,97.635,97.636,97.603,97.617,198099997.0
2007-02-22 00:54:00,97.606,97.622,97.6,97.603,183800000.0
2007-02-22 00:55:00,97.625,97.642,97.611,97.633,222000001.0
2007-02-22 00:56:00,97.626,97.632,97.608,97.614,237800001.0
2007-02-22 00:57:00,97.616,97.628,97.607,97.628,254399998.0
2007-02-22 00:58:00,97.627,97.627,97.596,97.596,135599996.0
2007-02-22 00:59:00,97.622,97.628,97.601,97.615,323700000.0
2007-02-22 01:00:00,97.617,97.63,97.596,97.601,187499999.0
2007-02-22 01:01:00,97.6,97.629,97.599,97.621,299900002.0
2007-02-22 01:02:00,97.614,97.629,97.6,97.623,170000002.0
2007-02-22 01:03:00,97.6,97.626,97.596,97.601,113499998.0
2007-02-22 01:04:00,97.588,97.623,97.588,97.611,82200001.0
2007-02-22 01:05:00,97.602,97.621,97.59,97.592,272799999.0
2007-02-22 01:06:00,97.612,97.64,97.596,97.613,125799999.0
2007-02-22 01:07:00,97.607,97.623,97.597,97.617,169000004.0
2007-02-22 01:08:00,97.625,97.627,97.605,97.614,141600002.0
2007-02-22 01:09:00,97.607,97.63,97.603,97.63,96100002.0
2007-02-22 01:10:00,97.624,97.636,97.611,97.626,136000001.0
2007-02-22 01:11:00,97.622,97.634,97.604,97.625,159900000.0
2007-02-22 01:12:00,97.622,97.632,97.6,97.614,325700001.0
2007-02-22 01:13:00,97.624,97.652,97.623,97.635,100799998.0
2007-02-22 01:14:00,97.616,97.639,97.61,97.629,95000001.0
2007-02-22 01:15:00,97.644,97.654,97.613,97.635,312300001.0
2007-02-22 01:16:00,97.632,97.661,97.628,97.652,254199996.0
2007-02-22 01:17:00,97.641,97.662,97.629,97.657,246299994.0
2007-02-22 01:18:00,97.643,97.656,97.628,97.634,299999995.0
2007-02-22 01:19:00,97.647,97.68,97.64,97.663,201200001.0
2007-02-22 01:20:00,97.673,97.684,97.653,97.653,204999999.0
2007-02-22 01:21:00,97.631,97.673,97.631,97.655,191300004.0
2007-02-22 01:22:00,97.659,97.686,97.659,97.686,66199999.0
2007-02-22 01:23:00,97.683,97.69,97.662,97.672,192499999.0
2007-02-22 01:24:00,97.682,97.682,97.645,97.645,156299999.0
2007-02-22 01:25:00,97.64,97.658,97.631,97.652,108400000.0
2007-02-22 01:26:00,97.638,97.653,97.622,97.634,258400000.0
2007-02-22 01:27:00,97.632,97.642,97.621,97.627,258900000.0
2007-02-22 01:28:00,97.625,97.634,97.608,97.613,240100001.0
2007-02-22 01:29:00,97.605,97.643,97.605,97.635,223000001.0
2007-02-22 01:30:00,97.645,97.645,97.62,97.62,182599996.0
2007-02-22 01:31:00,97.624,97.657,97.624,97.657,188800000.0
2007-02-22 01:32:00,97.636,97.671,97.632,97.671,209300000.0
2007-02-22 01:33:00,97.668,97.67,97.643,97.643,165800001.0
2007-02-22 01:34:00,97.656,97.666,97.64,97.647,312199998.0
2007-02-22 01:35:00,97.65,97.678,97.65,97.663,164999998.0
2007-02-22 01:36:00,97.663,97.676,97.641,97.659,89899999.0
2007-02-22 01:37:00,97.648,97.665,97.638,97.654,187099998.0
2007-02-22 01:38:00,97.659,97.662,97.638,97.649,172200003.0
2007-02-22 01:39:00,97.648,97.65,97.623,97.636,185799998.0
2007-02-22 01:40:00,97.649,97.654,97.631,97.631,186899998.0
2007-02-22 01:41:00,97.634,97.658,97.634,97.657,222600000.0
2007-02-22 01:42:00,97.641,97.658,97.632,97.655,78699999.0
2007-02-22 01:43:00,97.66,97.67,97.639,97.65,164200000.0
2007-02-22 01:44:00,97.672,97.677,97.655,97.663,193300001.0
2007-02-22 01:45:00,97.676,97.685,97.652,97.652,225199999.0
2007-02-22 01:46:00,97.676,97.687,97.663,97.68,145199999.0
2007-02-22 01:47:00,97.66,97.68,97.655,97.665,150899999.0
2007-02-22 01:48:00,97.654,97.674,97.625,97.643,238600002.0
2007-02-22 01:49:00,97.67,97.67,97.64,97.642,209600001.0
2007-02-22 01:50:00,97.654,97.684,97.634,97.643,237700001.0
2007-02-22 01:51:00,97.653,97.674,97.651,97.657,158499999.0
2007-02-22 01:52:00,97.657,97.674,97.654,97.673,232200000.0
2007-02-22 01:53:00,97.678,97.684,97.655,97.655,210699998.0
2007-02-22 01:54:00,97.661,97.685,97.66,97.673,348400001.0
2007-02-22 01:55:00,97.677,97.677,97.652,97.652,133999999.0
2007-02-22 01:56:00,97.67,97.683,97.65,97.663,376899998.0
2007-02-22 01:57:00,97.67,97.686,97.661,97.681,294800001.0
2007-02-22 01:58:00,97.666,97.683,97.658,97.678,209300004.0
2007-02-22 01:59:00,97.68,97.68,97.657,97.668,261800002.0
2007-02-22 02:00:00,97.664,97.685,97.663,97.676,258799998.0
2007-02-22 02:01:00,97.671,97.681,97.648,97.663,258199997.0
2007-02-22 02:02:00,97.664,97.681,97.645,97.66,162899998.0
2007-02-22 02:03:00,97.651,97.674,97.635,97.635,226099997.0
2007-02-22 02:04:00,97.666,97.678,97.651,97.652,292799997.0
2007-02-22 02:05:00,97.641,97.666,97.641,97.662,253100002.0
2007-02-22 02:06:00,97.645,97.672,97.645,97.663,160900002.0
2007-02-22 02:07:00,97.644,97.661,97.632,97.648,258899999.0
2007-02-22 02:08:00,97.647,97.66,97.634,97.644,199500001.0
2007-02-22 02:09:00,97.637,97.653,97.627,97.641,303400003.0
2007-02-22 02:10:00,97.622,97.658,97.622,97.658,244499996.0
2007-02-22 02:11:00,97.663,97.674,97.638,97.652,190699999.0
2007-02-22 02:12:00,97.674,97.71,97.664,97.71,282900000.0
2007-02-22 02:13:00,97.693,97.748,97.685,97.748,171400001.0
2007-02-22 02:14:00,97.756,97.76,97.729,97.743,295500000.0
2007-02-22 02:15:00,97.726,97.726,97.696,97.696,377699999.0
2007-02-22 02:16:00,97.704,97.735,97.688,97.697,237299994.0
2007-02-22 02:17:00,97.717,97.741,97.703,97.741,226399999.0
2007-02-22 02:18:00,97.735,97.757,97.733,97.754,282999996.0
2007-02-22 02:19:00,97.743,97.743,97.715,97.723,229600001.0
2007-02-22 02:20:00,97.719,97.737,97.706,97.723,125099998.0
2007-02-22 02:21:00,97.739,97.765,97.739,97.758,181399998.0
2007-02-22 02:22:00,97.722,97.743,97.711,97.743,135600003.0
2007-02-22 02:23:00,97.732,97.763,97.725,97.76,162900000.0
2007-02-22 02:24:00,97.759,97.773,97.737,97.737,243800000.0
2007-02-22 02:25:00,97.737,97.753,97.717,97.735,101600000.0
2007-02-22 02:26:00,97.745,97.753,97.72,97.735,155199998.0
2007-02-22 02:27:00,97.742,97.742,97.712,97.712,332600002.0
2007-02-22 02:28:00,97.694,97.722,97.685,97.715,312900002.0
2007-02-22 02:29:00,97.718,97.738,97.705,97.719,308599999.0
2007-02-22 02:30:00,97.704,97.717,97.689,97.696,190200002.0
2007-02-22 02:31:00,97.694,97.711,97.672,97.69,194099999.0
2007-02-22 02:32:00,97.696,97.713,97.686,97.704,328899997.0
2007-02-22 02:33:00,97.677,97.704,97.677,97.687,97400001.0
2007-02-22 02:34:00,97.696,97.722,97.675,97.689,258800001.0
2007-02-22 02:35:00,97.676,97.72,97.676,97.7,264500002.0
2007-02-22 02:36:00,97.68,97.689,97.663,97.675,203000001.0
2007-02-22 02:37:00,97.676,97.693,97.665,97.671,196499999.0
2007-02-22 02:38:00,97.685,97.715,97.683,97.698,144999999.0
2007-02-22 02:39:00,97.696,97.713,97.693,97.712,290100002.0
2007-02-22 02:40:00,97.688,97.707,97.677,97.701,100200000.0
2007-02-22 02:41:00,97.692,97.705,97.68,97.687,320099996.0
2007-02-22 02:42:00,97.66,97.686,97.656,97.671,333300000.0
2007-02-22 02:43:00,97.658,97.685,97.65,97.65,142200001.0
2007-02-22 02:44:00,97.67,97.67,97.643,97.66,196099998.0
2007-02-22 02:45:00,97.652,97.696,97.642,97.681,95800000.0
2007-02-22 02:46:00,97.694,97.706,97.678,97.694,212199998.0
2007-02-22 02:47:00,97.648,97.678,97.647,97.678,65300000.0
2007-02-22 02:48:00,97.658,97.672,97.634,97.651,248699999.0
2007-02-22 02:49:00,97.635,97.661,97.635,97.661,80000000.0
2007-02-22 02:50:00,97.667,97.667,97.635,97.635,188099996.0
2007-02-22 02:51:00,97.65,97.662,97.638,97.638,179200002.0
2007-02-22 02:52:00,97.652,97.685,97.652,97.682,113200000.0
2007-02-22 02:53:00,97.676,97.694,97.655,97.679,148399998.0
2007-02-22 02:54:00,97.694,97.713,97.67,97.697,201399998.0
2007-02-22 02:55:00,97.721,97.732,97.692,97.692,246800000.0
2007-02-22 02:56:00,97.724,97.736,97.696,97.696,318300000.0
2007-02-22 02:57:00,97.709,97.725,97.697,97.711,127200000.0
2007-02-22 02:58:00,97.709,97.73,97.703,97.707,252600004.0
2007-02-22 02:59:00,97.702,97.735,97.699,97.732,343999998.0
2007-02-22 03:00:00,97.702,97.725,97.7,97.721,263000006.0
2007-02-22 03:01:00,97.702,97.725,97.694,97.702,198999999.0
2007-02-22 03:02:00,97.697,97.705,97.681,97.696,242500001.0
2007-02-22 03:03:00,97.7,97.726,97.686,97.711,191799999.0
2007-02-22 03:04:00,97.713,97.736,97.703,97.716,244400001.0
2007-02-22 03:05:00,97.715,97.74,97.704,97.732,282299994.0
2007-02-22 03:06:00,97.731,97.752,97.725,97.748,220800001.0
2007-02-22 03:07:00,97.742,97.752,97.726,97.745,277000001.0
2007-02-22 03:08:00,97.742,97.756,97.722,97.738,289899995.0
2007-02-22 03:09:00,97.729,97.755,97.729,97.739,145100002.0
2007-02-22 03:10:00,97.719,97.742,97.704,97.72,280499999.0
2007-02-22 03:11:00,97.715,97.715,97.682,97.689,195099996.0
2007-02-22 03:12:00,97.698,97.707,97.682,97.683,175600001.0
2007-02-22 03:13:00,97.682,97.707,97.68,97.692,443500002.0
2007-02-22 03:14:00,97.684,97.706,97.684,97.706,171900001.0
2007-02-22 03:15:00,97.717,97.717,97.682,97.682,115999999.0
2007-02-22 03:16:00,97.684,97.705,97.682,97.689,210300002.0
2007-02-22 03:17:00,97.694,97.706,97.694,97.706,62699999.0
2007-02-22 03:18:00,97.689,97.713,97.685,97.705,264100003.0
2007-02-22 03:19:00,97.684,97.7,97.679,97.681,117599999.0
2007-02-22 03:20:00,97.669,97.699,97.669,97.699,221500001.0
2007-02-22 03:21:00,97.693,97.695,97.666,97.666,391300000.0
2007-02-22 03:22:00,97.683,97.687,97.659,97.664,297500003.0
2007-02-22 03:23:00,97.669,97.68,97.653,97.666,159199998.0
2007-02-22 03:24:00,97.666,97.681,97.652,97.66,226299998.0
2007-02-22 03:25:00,97.683,97.689,97.665,97.668,361700003.0
2007-02-22 03:26:00,97.674,97.69,97.671,97.686,316300001.0
2007-02-22 03:27:00,97.683,97.683,97.659,97.665,202300000.0
2007-02-22 03:28:00,97.665,97.689,97.665,97.668,177899996.0
2007-02-22 03:29:00,97.682,97.688,97.664,97.664,254500002.0
2007-02-22 03:30:00,97.683,97.694,97.667,97.667,328199998.0
2007-02-22 03:31:00,97.688,97.688,97.662,97.665,253700002.0
2007-02-22 03:32:00,97.693,97.702,97.675,97.675,273700005.0
2007-02-22 03:33:00,97.681,97.705,97.68,97.695,328800001.0
2007-02-22 03:34:00,97.693,97.699,97.674,97.678,213200001.0
2007-02-22 03:35:00,97.673,97.704,97.673,97.694,185200000.0
2007-02-22 03:36:00,97.692,97.692,97.67,97.672,231500003.0
2007-02-22 03:37:00,97.674,97.685,97.652,97.652,219500002.0
2007-02-22 03:38:00,97.677,97.69,97.654,97.67,143500001.0
2007-02-22 03:39:00,97.683,97.683,97.642,97.642,143599999.0
2007-02-22 03:40:00,97.656,97.694,97.656,97.684,245300000.0
2007-02-22 03:41:00,97.662,97.688,97.66,97.675,344699999.0
2007-02-22 03:42:00,97.677,97.698,97.665,97.678,326500000.0
2007-02-22 03:43:00,97.686,97.686,97.655,97.655,160199997.0
2007-02-22 03:44:00,97.673,97.69,97.639,97.68,268200001.0
2007-02-22 03:45:00,97.661,97.685,97.658,97.681,160000000.0
2007-02-22 03:46:00,97.65,97.68,97.65,97.675,284799996.0
2007-02-22 03:47:00,97.682,97.692,97.668,97.67,165600000.0
2007-02-22 03:48:00,97.672,97.689,97.664,97.684,115899999.0
2007-02-22 03:49:00,97.691,97.716,97.679,97.716,243400001.0
2007-02-22 03:50:00,97.706,97.718,97.69,97.69,161899998.0
2007-02-22 03:51:00,97.717,97.719,97.687,97.687,174700000.0
2007-02-22 03:52:00,97.712,97.716,97.689,97.703,338400000.0
2007-02-22 03:53:00,97.696,97.722,97.695,97.717,252699996.0
2007-02-22 03:54:00,97.699,97.715,97.693,97.698,203000003.0
2007-02-22 03:55:00,97.713,97.722,97.697,97.702,332799997.0
2007-02-22 03:56:00,97.723,97.723,97.692,97.696,161099999.0
2007-02-22 03:57:00,97.704,97.718,97.695,97.695,148800004.0
2007-02-22 03:58:00,97.7,97.723,97.692,97.694,191999999.0
2007-02-22 03:59:00,97.708,97.728,97.703,97.728,93300000.0
2007-02-22 04:00:00,97.716,97.719,97.69,97.713,413699998.0
2007-02-22 04:01:00,97.72,97.72,97.699,97.708,245999997.0
2007-02-22 04:02:00,97.69,97.712,97.69,97.693,28499999.0
2007-02-22 04:03:00,97.705,97.71,97.682,97.71,209200001.0
2007-02-22 04:04:00,97.707,97.712,97.687,97.694,166000002.0
2007-02-22 04:05:00,97.703,97.715,97.688,97.707,268700001.0
2007-02-22 04:06:00,97.693,97.714,97.672,97.7,165999999.0
2007-02-22 04:07:00,97.713,97.713,97.693,97.693,69700000.0
2007-02-22 04:08:00,97.691,97.71,97.686,97.697,172099998.0
2007-02-22 04:09:00,97.693,97.71,97.68,97.7,295100000.0
2007-02-22 04:10:00,97.702,97.707,97.685,97.694,143899997.0
2007-02-22 04:11:00,97.677,97.716,97.677,97.703,212299997.0
2007-02-22 04:12:00,97.694,97.717,97.694,97.706,120599999.0
2007-02-22 04:13:00,97.675,97.7,97.674,97.7,178100001.0
2007-02-22 04:14:00,97.679,97.702,97.673,97.695,299399994.0
2007-02-22 04:15:00,97.674,97.693,97.672,97.691,283300001.0
2007-02-22 04:16:00,97.685,97.69,97.667,97.671,226700002.0
2007-02-22 04:17:00,97.659,97.687,97.659,97.675,129799999.0
2007-02-22 04:18:00,97.682,97.686,97.663,97.665,215599999.0
2007-02-22 04:19:00,97.657,97.67,97.649,97.664,108299999.0
2007-02-22 04:20:00,97.63,97.665,97.63,97.665,390000002.0
2007-02-22 04:21:00,97.653,97.668,97.64,97.66,82100000.0
2007-02-22 04:22:00,97.654,97.669,97.654,97.664,177800000.0
2007-02-22 04:23:00,97.672,97.682,97.664,97.674,69200002.0
2007-02-22 04:24:00,97.66,97.68,97.66,97.675,184899999.0
2007-02-22 04:25:00,97.663,97.676,97.642,97.656,324099998.0
2007-02-22 04:26:00,97.655,97.67,97.641,97.654,289499998.0
2007-02-22 04:27:00,97.65,97.664,97.634,97.645,198199997.0
2007-02-22 04:28:00,97.653,97.671,97.649,97.671,166900001.0
2007-02-22 04:29:00,97.667,97.675,97.654,97.657,308900000.0
2007-02-22 04:30:00,97.644,97.662,97.636,97.644,235099998.0
2007-02-22 04:31:00,97.642,97.662,97.64,97.655,196200001.0
2007-02-22 04:32:00,97.638,97.661,97.638,97.652,235999997.0
2007-02-22 04:33:00,97.654,97.662,97.637,97.639,118699999.0
2007-02-22 04:34:00,97.66,97.67,97.648,97.67,87499999.0
2007-02-22 04:35:00,97.649,97.672,97.649,97.653,418700003.0
2007-02-22 04:36:00,97.66,97.681,97.658,97.675,239199996.0
2007-02-22 04:37:00,97.665,97.686,97.664,97.675,93000000.0
2007-02-22 04:38:00,97.649,97.675,97.648,97.675,215000004.0
2007-02-22 04:39:00,97.68,97.686,97.65,97.675,240300001.0
2007-02-22 04:40:00,97.667,97.683,97.667,97.683,59899998.0
2007-02-22 04:41:00,97.684,97.689,97.664,97.673,163099998.0
2007-02-22 04:42:00,97.675,97.684,97.659,97.678,207899998.0
2007-02-22 04:43:00,97.666,97.682,97.663,97.677,203700001.0
2007-02-22 04:44:00,97.686,97.688,97.659,97.659,264699999.0
2007-02-22 04:45:00,97.665,97.68,97.65,97.66,173000002.0
2007-02-22 04:46:00,97.664,97.672,97.644,97.649,187200001.0
2007-02-22 04:47:00,97.665,97.67,97.64,97.64,161000001.0
2007-02-22 04:48:00,97.647,97.667,97.644,97.645,278899999.0
2007-02-22 04:49:00,97.663,97.678,97.639,97.658,198099998.0
2007-02-22 04:50:00,97.668,97.694,97.661,97.677,198599998.0
2007-02-22 04:51:00,97.652,97.68,97.652,97.67,121800000.0
2007-02-22 04:52:00,97.68,97.683,97.66,97.676,160799999.0
2007-02-22 04:53:00,97.671,97.693,97.664,97.676,215099998.0
2007-02-22 04:54:00,97.667,97.679,97.655,97.673,195900000.0
2007-02-22 04:55:00,97.685,97.693,97.668,97.677,177000000.0
2007-02-22 04:56:00,97.671,97.695,97.664,97.685,214800002.0
2007-02-22 04:57:00,97.663,97.687,97.655,97.67,188900000.0
2007-02-22 04:58:00,97.688,97.689,97.67,97.67,226400002.0
2007-02-22 04:59:00,97.679,97.681,97.653,97.657,135199998.0
2007-02-22 05:00:00,97.675,97.692,97.662,97.692,260299997.0
2007-02-22 05:01:00,97.672,97.676,97.646,97.664,190800004.0
2007-02-22 05:02:00,97.668,97.677,97.639,97.656,243000000.0
2007-02-22 05:03:00,97.651,97.672,97.641,97.66,215499997.0
2007-02-22 05:04:00,97.66,97.665,97.637,97.637,174500003.0
2007-02-22 05:05:00,97.648,97.673,97.637,97.656,316499997.0
2007-02-22 05:06:00,97.669,97.676,97.64,97.653,201900002.0
2007-02-22 05:07:00,97.688,97.689,97.671,97.671,68299999.0
2007-02-22 05:08:00,97.693,97.693,97.667,97.672,107699999.0
2007-02-22 05:09:00,97.674,97.69,97.639,97.674,261499999.0
2007-02-22 05:10:00,97.682,97.682,97.651,97.655,420000000.0
2007-02-22 05:11:00,97.675,97.684,97.637,97.68,389099991.0
2007-02-22 05:12:00,97.664,97.685,97.66,97.675,187200004.0
2007-02-22 05:13:00,97.649,97.679,97.63,97.654,229400001.0
2007-02-22 05:14:00,97.673,97.675,97.654,97.663,145899996.0
2007-02-22 05:15:00,97.661,97.673,97.652,97.672,237699994.0
2007-02-22 05:16:00,97.668,97.681,97.665,97.673,197399998.0
2007-02-22 05:17:00,97.657,97.676,97.657,97.676,59300000.0
2007-02-22 05:18:00,97.667,97.675,97.643,97.672,430600002.0
2007-02-22 05:19:00,97.662,97.678,97.656,97.662,276800003.0
2007-02-22 05:20:00,97.675,97.68,97.657,97.68,235899996.0
2007-02-22 05:21:00,97.685,97.685,97.647,97.647,172800002.0
2007-02-22 05:22:00,97.657,97.684,97.655,97.657,170999999.0
2007-02-22 05:23:00,97.675,97.688,97.658,97.675,54000000.0
2007-02-22 05:24:00,97.663,97.687,97.663,97.687,83899999.0
2007-02-22 05:25:00,97.673,97.69,97.646,97.674,136699999.0
2007-02-22 05:26:00,97.673,97.686,97.666,97.668,173300000.0
2007-02-22 05:27:00,97.665,97.68,97.66,97.68,163499997.0
2007-02-22 05:28:00,97.665,97.689,97.662,97.67,239299999.0
2007-02-22 05:29:00,97.682,97.693,97.669,97.685,254400004.0
2007-02-22 05:30:00,97.676,97.676,97.665,97.665,57400001.0
2007-02-22 05:31:00,97.667,97.668,97.652,97.653,68899998.0
2007-02-22 05:32:00,97.656,97.676,97.646,97.659,191499998.0
2007-02-22 05:33:00,97.654,97.675,97.653,97.675,155499999.0
2007-02-22 05:34:00,97.666,97.673,97.648,97.655,242299999.0
2007-02-22 05:35:00,97.663,97.676,97.642,97.661,173600002.0
2007-02-22 05:36:00,97.66,97.676,97.647,97.657,220500001.0
2007-02-22 05:37:00,97.652,97.675,97.652,97.652,258600000.0
2007-02-22 05:38:00,97.666,97.678,97.653,97.665,195100000.0
2007-02-22 05:39:00,97.674,97.679,97.65,97.658,264200001.0
2007-02-22 05:40:00,97.655,97.673,97.643,97.667,119000000.0
2007-02-22 05:41:00,97.655,97.674,97.652,97.67,333599996.0
2007-02-22 05:42:00,97.668,97.678,97.657,97.678,65700000.0
2007-02-22 05:43:00,97.679,97.682,97.654,97.66,353600002.0
2007-02-22 05:44:00,97.647,97.67,97.647,97.662,123499998.0
2007-02-22 05:45:00,97.672,97.672,97.651,97.657,247799999.0
2007-02-22 05:46:00,97.668,97.677,97.651,97.664,21200000.0
2007-02-22 05:47:00,97.675,97.685,97.629,97.663,233999996.0
2007-02-22 05:48:00,97.664,97.678,97.651,97.669,194199999.0
2007-02-22 05:49:00,97.683,97.691,97.664,97.664,271899998.0
2007-02-22 05:50:00,97.655,97.678,97.644,97.661,193299998.0
2007-02-22 05:51:00,97.664,97.685,97.655,97.685,246500003.0
2007-02-22 05:52:00,97.67,97.684,97.652,97.665,243800004.0
2007-02-22 05:53:00,97.686,97.69,97.67,97.678,177999999.0
2007-02-22 05:54:00,97.667,97.69,97.667,97.671,222400003.0
2007-02-22 05:55:00,97.653,97.688,97.653,97.687,227400000.0
2007-02-22 05:56:00,97.682,97.682,97.661,97.662,181200002.0
2007-02-22 05:57:00,97.671,97.695,97.666,97.666,259100001.0
2007-02-22 05:58:00,97.68,97.682,97.653,97.653,122499998.0
2007-02-22 05:59:00,97.663,97.686,97.663,97.667,188899999.0
2007-02-22 06:00:00,97.668,97.698,97.656,97.674,345199998.0
2007-02-22 06:01:00,97.654,97.678,97.648,97.654,158999997.0
2007-02-22 06:02:00,97.667,97.671,97.644,97.66,197800000.0
2007-02-22 06:03:00,97.664,97.67,97.643,97.643,295399998.0
2007-02-22 06:04:00,97.643,97.67,97.643,97.652,226400000.0
2007-02-22 06:05:00,97.666,97.672,97.631,97.631,316799999.0
2007-02-22 06:06:00,97.646,97.667,97.637,97.667,361999995.0
2007-02-22 06:07:00,97.646,97.669,97.646,97.669,144299997.0
2007-02-22 06:08:00,97.659,97.675,97.648,97.675,182399998.0
2007-02-22 06:09:00,97.649,97.68,97.647,97.68,193599999.0
2007-02-22 06:10:00,97.668,97.681,97.652,97.652,257100003.0
2007-02-22 06:11:00,97.652,97.685,97.639,97.685,171400003.0
2007-02-22 06:12:00,97.676,97.679,97.657,97.663,67800000.0
2007-02-22 06:13:00,97.674,97.679,97.652,97.673,350400001.0
2007-02-22 06:14:00,97.677,97.686,97.665,97.669,106300000.0
2007-02-22 06:15:00,97.679,97.691,97.661,97.666,119999998.0
2007-02-22 06:16:00,97.663,97.687,97.663,97.687,34300000.0
2007-02-22 06:17:00,97.671,97.685,97.653,97.668,290400001.0
2007-02-22 06:18:00,97.66,97.673,97.647,97.668,209400001.0
2007-02-22 06:19:00,97.661,97.684,97.661,97.676,231699999.0
2007-02-22 06:20:00,97.67,97.68,97.67,97.68,37299999.0
2007-02-22 06:21:00,97.658,97.682,97.652,97.667,242899998.0
2007-02-22 06:22:00,97.656,97.679,97.656,97.673,142300000.0
2007-02-22 06:23:00,97.666,97.67,97.64,97.65,193199999.0
2007-02-22 06:24:00,97.661,97.67,97.646,97.651,443200004.0
2007-02-22 06:25:00,97.663,97.678,97.644,97.653,262499999.0
2007-02-22 06:26:00,97.655,97.67,97.655,97.67,107800000.0
2007-02-22 06:27:00,97.649,97.666,97.643,97.652,233200005.0
2007-02-22 06:28:00,97.662,97.682,97.652,97.676,218499999.0
2007-02-22 06:29:00,97.677,97.682,97.649,97.661,221700003.0
2007-02-22 06:30:00,97.681,97.688,97.662,97.674,96199999.0
2007-02-22 06:31:00,97.682,97.682,97.654,97.654,126099997.0
2007-02-22 06:32:00,97.674,97.685,97.65,97.671,168200000.0
2007-02-22 06:33:00,97.686,97.693,97.667,97.681,212100000.0
2007-02-22 06:34:00,97.682,97.695,97.665,97.688,229599998.0
2007-02-22 06:35:00,97.672,97.69,97.65,97.677,182299999.0
2007-02-22 06:36:00,97.667,97.691,97.664,97.678,136499999.0
2007-02-22 06:37:00,97.672,97.684,97.659,97.679,114600001.0
2007-02-22 06:38:00,97.678,97.678,97.648,97.67,119300000.0
2007-02-22 06:39:00,97.683,97.688,97.665,97.667,275699997.0
2007-02-22 06:40:00,97.669,97.696,97.669,97.696,188200004.0
2007-02-22 06:41:00,97.676,97.695,97.673,97.673,212099994.0
2007-02-22 06:42:00,97.696,97.703,97.677,97.678,184599996.0
2007-02-22 06:43:00,97.705,97.71,97.69,97.69,292800001.0
2007-02-22 06:44:00,97.701,97.701,97.674,97.682,155700001.0
2007-02-22 06:45:00,97.693,97.703,97.674,97.689,193300002.0
2007-02-22 06:46:00,97.697,97.697,97.667,97.667,189600001.0
2007-02-22 06:47:00,97.667,97.684,97.66,97.68,138800002.0
2007-02-22 06:48:00,97.671,97.702,97.671,97.681,260599994.0
2007-02-22 06:49:00,97.684,97.702,97.654,97.682,227900003.0
2007-02-22 06:50:00,97.666,97.687,97.662,97.67,156200003.0
2007-02-22 06:51:00,97.68,97.69,97.658,97.677,249499999.0
2007-02-22 06:52:00,97.684,97.689,97.649,97.657,244300003.0
2007-02-22 06:53:00,97.657,97.668,97.636,97.654,340500002.0
2007-02-22 06:54:00,97.658,97.663,97.641,97.646,176799999.0
2007-02-22 06:55:00,97.663,97.676,97.652,97.667,232099995.0
2007-02-22 06:56:00,97.665,97.67,97.641,97.652,261599998.0
2007-02-22 06:57:00,97.67,97.67,97.652,97.656,238800003.0
2007-02-22 06:58:00,97.654,97.675,97.641,97.666,388499996.0
2007-02-22 06:59:00,97.644,97.662,97.637,97.651,232899999.0
2007-02-22 07:00:00,97.649,97.649,97.621,97.621,212899996.0
2007-02-22 07:01:00,97.647,97.647,97.623,97.634,241200000.0
2007-02-22 07:02:00,97.622,97.64,97.614,97.634,278599994.0
2007-02-22 07:03:00,97.635,97.637,97.615,97.635,263100005.0
2007-02-22 07:04:00,97.62,97.648,97.62,97.648,124600000.0
2007-02-22 07:05:00,97.628,97.644,97.614,97.627,225899998.0
2007-02-22 07:06:00,97.619,97.637,97.619,97.637,35199999.0
2007-02-22 07:07:00,97.641,97.641,97.617,97.617,205200000.0
2007-02-22 07:08:00,97.616,97.633,97.61,97.614,228699998.0
2007-02-22 07:09:00,97.636,97.639,97.627,97.633,72400001.0
2007-02-22 07:10:00,97.618,97.633,97.61,97.623,369299998.0
2007-02-22 07:11:00,97.64,97.64,97.61,97.625,106899999.0
2007-02-22 07:12:00,97.604,97.622,97.595,97.613,295599995.0
2007-02-22 07:13:00,97.61,97.628,97.598,97.622,205499999.0
2007-02-22 07:14:00,97.612,97.619,97.599,97.599,275099998.0
2007-02-22 07:15:00,97.612,97.625,97.601,97.622,157500003.0
2007-02-22 07:16:00,97.619,97.63,97.599,97.617,198299998.0
2007-02-22 07:17:00,97.606,97.633,97.606,97.626,219799996.0
2007-02-22 07:18:00,97.635,97.645,97.618,97.632,237599998.0
2007-02-22 07:19:00,97.635,97.643,97.62,97.62,239000005.0
2007-02-22 07:20:00,97.63,97.635,97.616,97.62,186599997.0
2007-02-22 07:21:00,97.633,97.633,97.604,97.608,161599999.0
2007-02-22 07:22:00,97.629,97.641,97.617,97.641,158499997.0
2007-02-22 07:23:00,97.624,97.637,97.608,97.616,259300000.0
2007-02-22 07:24:00,97.616,97.638,97.614,97.638,161599999.0
2007-02-22 07:25:00,97.633,97.633,97.61,97.61,170400000.0
2007-02-22 07:26:00,97.617,97.635,97.601,97.631,284700000.0
2007-02-22 07:27:00,97.6,97.626,97.6,97.625,267299995.0
2007-02-22 07:28:00,97.625,97.63,97.604,97.604,198000002.0
2007-02-22 07:29:00,97.621,97.64,97.618,97.635,232699999.0
2007-02-22 07:30:00,97.637,97.639,97.615,97.634,197200001.0
2007-02-22 07:31:00,97.634,97.642,97.616,97.638,186200000.0
2007-02-22 07:32:00,97.64,97.64,97.619,97.62,176699999.0
2007-02-22 07:33:00,97.618,97.648,97.601,97.648,184600000.0
2007-02-22 07:34:00,97.636,97.646,97.617,97.628,205999998.0
2007-02-22 07:35:00,97.634,97.637,97.613,97.619,289900000.0
2007-02-22 07:36:00,97.613,97.636,97.605,97.626,147900000.0
2007-02-22 07:37:00,97.627,97.635,97.603,97.622,206700002.0
2007-02-22 07:38:00,97.623,97.638,97.609,97.638,158799999.0
2007-02-22 07:39:00,97.629,97.642,97.613,97.638,247400001.0
2007-02-22 07:40:00,97.629,97.646,97.627,97.645,191300002.0
2007-02-22 07:41:00,97.636,97.645,97.616,97.638,136500005.0
2007-02-22 07:42:00,97.62,97.641,97.609,97.626,214799997.0
2007-02-22 07:43:00,97.623,97.633,97.609,97.621,298699997.0
2007-02-22 07:44:00,97.636,97.636,97.609,97.622,85799999.0
2007-02-22 07:45:00,97.63,97.647,97.614,97.622,132199999.0
2007-02-22 07:46:00,97.64,97.649,97.62,97.63,257800003.0
2007-02-22 07:47:00,97.632,97.634,97.604,97.629,217899998.0
2007-02-22 07:48:00,97.634,97.637,97.614,97.614,80499997.0
2007-02-22 07:49:00,97.637,97.64,97.618,97.619,224899999.0
2007-02-22 07:50:00,97.635,97.635,97.613,97.62,224899997.0
2007-02-22 07:51:00,97.628,97.645,97.626,97.627,193200001.0
2007-02-22 07:52:00,97.614,97.641,97.611,97.629,276700000.0
2007-02-22 07:53:00,97.622,97.646,97.617,97.632,166600000.0
2007-02-22 07:54:00,97.635,97.635,97.62,97.62,116399997.0
2007-02-22 07:55:00,97.64,97.64,97.612,97.617,205999999.0
2007-02-22 07:56:00,97.632,97.647,97.619,97.625,240000000.0
2007-02-22 07:57:00,97.632,97.64,97.615,97.619,260299998.0
2007-02-22 07:58:00,97.602,97.632,97.602,97.632,135200001.0
2007-02-22 07:59:00,97.618,97.636,97.61,97.626,113100000.0
2007-02-22 08:00:00,97.628,97.638,97.606,97.619,235199997.0
2007-02-22 08:01:00,97.617,97.64,97.614,97.634,301600001.0
2007-02-22 08:02:00,97.636,97.643,97.62,97.63,283599996.0
2007-02-22 08:03:00,97.64,97.643,97.618,97.622,258099999.0
2007-02-22 08:04:00,97.638,97.644,97.622,97.63,198899999.0
2007-02-22 08:05:00,97.632,97.636,97.614,97.616,275199994.0
2007-02-22 08:06:00,97.634,97.64,97.613,97.621,214799998.0
2007-02-22 08:07:00,97.618,97.65,97.618,97.644,146600000.0
2007-02-22 08:08:00,97.623,97.643,97.62,97.633,172599998.0
2007-02-22 08:09:00,97.632,97.645,97.612,97.636,204599997.0
2007-02-22 08:10:00,97.627,97.644,97.627,97.629,172199999.0
2007-02-22 08:11:00,97.628,97.659,97.626,97.632,229199999.0
2007-02-22 08:12:00,97.655,97.665,97.638,97.643,272300001.0
2007-02-22 08:13:00,97.66,97.66,97.63,97.63,186099999.0
2007-02-22 08:14:00,97.663,97.691,97.647,97.673,380700004.0
2007-02-22 08:15:00,97.682,97.695,97.666,97.686,209799999.0
2007-02-22 08:16:00,97.688,97.688,97.65,97.65,51800000.0
2007-02-22 08:17:00,97.67,97.68,97.658,97.663,68299998.0
2007-02-22 08:18:00,97.684,97.697,97.666,97.666,253099995.0
2007-02-22 08:19:00,97.689,97.699,97.66,97.686,148000000.0
2007-02-22 08:20:00,97.685,97.685,97.65,97.651,171099997.0
2007-02-22 08:21:00,97.692,97.692,97.663,97.677,187999999.0
2007-02-22 08:22:00,97.649,97.677,97.64,97.649,300699995.0
2007-02-22 08:23:00,97.655,97.682,97.653,97.667,247600000.0
2007-02-22 08:24:00,97.669,97.673,97.637,97.637,326500003.0
2007-02-22 08:25:00,97.641,97.672,97.641,97.672,144400001.0
2007-02-22 08:26:00,97.643,97.664,97.635,97.657,227400001.0
2007-02-22 08:27:00,97.654,97.665,97.637,97.643,351800003.0
2007-02-22 08:28:00,97.632,97.66,97.632,97.66,213499997.0
2007-02-22 08:29:00,97.645,97.67,97.645,97.663,196700000.0
2007-02-22 08:30:00,97.668,97.668,97.635,97.64,187200000.0
2007-02-22 08:31:00,97.668,97.668,97.639,97.647,185399997.0
2007-02-22 08:32:00,97.633,97.65,97.627,97.639,109399997.0
2007-02-22 08:33:00,97.646,97.665,97.633,97.633,142000000.0
2007-02-22 08:34:00,97.635,97.655,97.625,97.639,175099999.0
2007-02-22 08:35:00,97.637,97.648,97.622,97.635,220500003.0
2007-02-22 08:36:00,97.624,97.64,97.61,97.636,322700000.0
2007-02-22 08:37:00,97.616,97.637,97.609,97.626,224500000.0
2007-02-22 08:38:00,97.631,97.65,97.614,97.65,178800000.0
2007-02-22 08:39:00,97.617,97.646,97.612,97.646,254299999.0
2007-02-22 08:40:00,97.648,97.674,97.63,97.657,245499998.0
2007-02-22 08:41:00,97.672,97.688,97.661,97.669,184600004.0
2007-02-22 08:42:00,97.689,97.691,97.662,97.676,181600000.0
2007-02-22 08:43:00,97.685,97.696,97.665,97.683,208000002.0
2007-02-22 08:44:00,97.698,97.708,97.672,97.69,140600000.0
2007-02-22 08:45:00,97.684,97.697,97.67,97.69,254899997.0
2007-02-22 08:46:00,97.666,97.683,97.659,97.674,148399999.0
2007-02-22 08:47:00,97.671,97.684,97.656,97.66,193000002.0
2007-02-22 08:48:00,97.677,97.688,97.662,97.663,172799999.0
2007-02-22 08:49:00,97.654,97.68,97.654,97.68,253199996.0
2007-02-22 08:50:00,97.634,97.67,97.634,97.643,199199998.0
2007-02-22 08:51:00,97.676,97.69,97.638,97.638,184300001.0
2007-02-22 08:52:00,97.662,97.677,97.655,97.672,32900000.0
2007-02-22 08:53:00,97.677,97.677,97.643,97.65,296600001.0
2007-02-22 08:54:00,97.675,97.68,97.651,97.651,111899998.0
2007-02-22 08:55:00,97.665,97.669,97.635,97.647,196000000.0
2007-02-22 08:56:00,97.66,97.665,97.63,97.63,312300001.0
2007-02-22 08:57:00,97.64,97.665,97.639,97.661,333600001.0
2007-02-22 08:58:00,97.65,97.65,97.617,97.617,245400000.0
2007-02-22 08:59:00,97.625,97.637,97.608,97.62,87000001.0
2007-02-22 09:00:00,97.629,97.645,97.616,97.645,317399997.0
2007-02-22 09:01:00,97.604,97.625,97.591,97.605,166200001.0
2007-02-22 09:02:00,97.606,97.628,97.592,97.605,223200001.0
2007-02-22 09:03:00,97.595,97.608,97.578,97.596,294400001.0
2007-02-22 09:04:00,97.584,97.618,97.584,97.607,161600002.0
2007-02-22 09:05:00,97.618,97.618,97.581,97.59,269600001.0
2007-02-22 09:06:00,97.596,97.61,97.58,97.6,147999999.0
2007-02-22 09:07:00,97.608,97.618,97.59,97.59,212899999.0
2007-02-22 09:08:00,97.579,97.62,97.579,97.615,229600001.0
2007-02-22 09:09:00,97.618,97.634,97.602,97.616,198099999.0
2007-02-22 09:10:00,97.632,97.663,97.632,97.641,260600004.0
2007-02-22 09:11:00,97.656,97.658,97.638,97.644,216300000.0
2007-02-22 09:12:00,97.663,97.668,97.636,97.653,221500000.0
2007-02-22 09:13:00,97.649,97.672,97.649,97.672,112400002.0
2007-02-22 09:14:00,97.646,97.672,97.641,97.65,276699997.0
2007-02-22 09:15:00,97.658,97.658,97.63,97.63,194100000.0
2007-02-22 09:16:00,97.664,97.667,97.644,97.664,196899999.0
2007-02-22 09:17:00,97.657,97.676,97.647,97.66,234499997.0
2007-02-22 09:18:00,97.668,97.692,97.65,97.69,257299999.0
2007-02-22 09:19:00,97.682,97.701,97.661,97.685,221599998.0
2007-02-22 09:20:00,97.692,97.697,97.67,97.677,352899994.0
2007-02-22 09:21:00,97.693,97.693,97.668,97.674,203999998.0
2007-02-22 09:22:00,97.672,97.697,97.672,97.697,225600002.0
2007-02-22 09:23:00,97.686,97.714,97.686,97.713,145099998.0
2007-02-22 09:24:00,97.714,97.726,97.692,97.702,224599996.0
2007-02-22 09:25:00,97.679,97.701,97.668,97.679,351000005.0
2007-02-22 09:26:00,97.663,97.663,97.626,97.654,205799998.0
2007-02-22 09:27:00,97.648,97.65,97.616,97.616,309399997.0
2007-02-22 09:28:00,97.619,97.651,97.619,97.63,376200004.0
2007-02-22 09:29:00,97.639,97.651,97.623,97.645,200800001.0
2007-02-22 09:30:00,97.647,97.647,97.616,97.616,153200002.0
2007-02-22 09:31:00,97.626,97.644,97.617,97.623,286799998.0
2007-02-22 09:32:00,97.604,97.626,97.594,97.603,251299995.0
2007-02-22 09:33:00,97.587,97.605,97.568,97.586,301000000.0
2007-02-22 09:34:00,97.533,97.558,97.511,97.518,186799998.0
2007-02-22 09:35:00,97.488,97.526,97.488,97.517,204000000.0
2007-02-22 09:36:00,97.532,97.532,97.503,97.509,328399997.0
2007-02-22 09:37:00,97.514,97.545,97.51,97.534,323700001.0
2007-02-22 09:38:00,97.515,97.56,97.504,97.56,267500004.0
2007-02-22 09:39:00,97.523,97.557,97.506,97.549,249799998.0
2007-02-22 09:40:00,97.555,97.558,97.5,97.509,181200001.0
2007-02-22 09:41:00,97.531,97.545,97.51,97.523,312499997.0
2007-02-22 09:42:00,97.501,97.519,97.484,97.519,274799999.0
2007-02-22 09:43:00,97.51,97.51,97.471,97.495,295300001.0
2007-02-22 09:44:00,97.5,97.5,97.459,97.465,307199999.0
2007-02-22 09:45:00,97.476,97.503,97.466,97.492,332700002.0
2007-02-22 09:46:00,97.494,97.514,97.48,97.512,233499994.0
2007-02-22 09:47:00,97.479,97.499,97.463,97.473,183800000.0
2007-02-22 09:48:00,97.469,97.506,97.469,97.506,250799998.0
2007-02-22 09:49:00,97.502,97.506,97.474,97.474,180800001.0
2007-02-22 09:50:00,97.479,97.479,97.449,97.456,311699999.0
2007-02-22 09:51:00,97.468,97.468,97.44,97.45,274699999.0
2007-02-22 09:52:00,97.438,97.473,97.438,97.46,301999998.0
2007-02-22 09:53:00,97.469,97.478,97.447,97.454,234900003.0
2007-02-22 09:54:00,97.476,97.476,97.443,97.443,187900001.0
2007-02-22 09:55:00,97.477,97.492,97.455,97.474,381699996.0
2007-02-22 09:56:00,97.49,97.522,97.48,97.508,324999997.0
2007-02-22 09:57:00,97.514,97.533,97.496,97.504,345699995.0
2007-02-22 09:58:00,97.47,97.507,97.47,97.484,214600000.0
2007-02-22 09:59:00,97.487,97.489,97.456,97.456,284999996.0
2007-02-22 10:00:00,97.472,97.5,97.464,97.474,172100002.0
2007-02-22 10:01:00,97.475,97.502,97.457,97.457,232499998.0
2007-02-22 10:02:00,97.483,97.489,97.465,97.471,143599997.0
2007-02-22 10:03:00,97.482,97.505,97.478,97.49,257000003.0
2007-02-22 10:04:00,97.474,97.504,97.464,97.483,209200001.0
2007-02-22 10:05:00,97.49,97.513,97.473,97.513,166600002.0
2007-02-22 10:06:00,97.512,97.522,97.491,97.497,215900000.0
2007-02-22 10:07:00,97.505,97.527,97.496,97.505,244099999.0
2007-02-22 10:08:00,97.479,97.52,97.476,97.52,255500000.0
2007-02-22 10:09:00,97.505,97.521,97.504,97.519,130000001.0
2007-02-22 10:10:00,97.488,97.526,97.488,97.52,243200002.0
2007-02-22 10:11:00,97.519,97.519,97.498,97.502,227500002.0
2007-02-22 10:12:00,97.497,97.514,97.485,97.487,250600001.0
2007-02-22 10:13:00,97.508,97.509,97.489,97.506,310400005.0
2007-02-22 10:14:00,97.476,97.498,97.458,97.478,129499999.0
2007-02-22 10:15:00,97.489,97.502,97.466,97.49,144600002.0
2007-02-22 10:16:00,97.484,97.498,97.449,97.466,269700000.0
2007-02-22 10:17:00,97.459,97.49,97.458,97.478,348300003.0
2007-02-22 10:18:00,97.47,97.485,97.459,97.476,281699999.0
2007-02-22 10:19:00,97.493,97.5,97.473,97.48,219100000.0
2007-02-22 10:20:00,97.501,97.502,97.462,97.489,295799995.0
2007-02-22 10:21:00,97.505,97.521,97.484,97.514,298100000.0
2007-02-22 10:22:00,97.513,97.513,97.476,97.492,320499998.0
2007-02-22 10:23:00,97.498,97.505,97.479,97.483,148800003.0
2007-02-22 10:24:00,97.469,97.491,97.455,97.491,89299999.0
2007-02-22 10:25:00,97.466,97.486,97.458,97.47,119800001.0
2007-02-22 10:26:00,97.469,97.482,97.453,97.456,306499997.0
2007-02-22 10:27:00,97.476,97.476,97.442,97.442,211100005.0
2007-02-22 10:28:00,97.454,97.47,97.441,97.46,306100001.0
2007-02-22 10:29:00,97.462,97.466,97.442,97.442,246100000.0
2007-02-22 10:30:00,97.425,97.444,97.412,97.432,115699999.0
2007-02-22 10:31:00,97.437,97.451,97.408,97.427,254799994.0
2007-02-22 10:32:00,97.426,97.446,97.398,97.446,228200001.0
2007-02-22 10:33:00,97.452,97.472,97.449,97.464,197499999.0
2007-02-22 10:34:00,97.443,97.464,97.441,97.45,283300000.0
2007-02-22 10:35:00,97.448,97.452,97.419,97.419,310599998.0
2007-02-22 10:36:00,97.418,97.452,97.418,97.445,326900001.0
2007-02-22 10:37:00,97.439,97.448,97.412,97.435,297799995.0
2007-02-22 10:38:00,97.437,97.448,97.409,97.424,244300000.0
2007-02-22 10:39:00,97.425,97.46,97.408,97.437,188100002.0
2007-02-22 10:40:00,97.456,97.456,97.414,97.426,367800004.0
2007-02-22 10:41:00,97.436,97.451,97.429,97.451,250499999.0
2007-02-22 10:42:00,97.437,97.458,97.431,97.457,187199998.0
2007-02-22 10:43:00,97.447,97.447,97.404,97.427,158599999.0
2007-02-22 10:44:00,97.447,97.472,97.44,97.46,327099998.0
2007-02-22 10:45:00,97.461,97.472,97.454,97.47,253099993.0
2007-02-22 10:46:00,97.475,97.505,97.472,97.49,195600002.0
2007-02-22 10:47:00,97.494,97.506,97.48,97.5,263900001.0
2007-02-22 10:48:00,97.491,97.506,97.464,97.482,172999997.0
2007-02-22 10:49:00,97.49,97.498,97.475,97.478,130499999.0
2007-02-22 10:50:00,97.497,97.506,97.477,97.49,189099998.0
2007-02-22 10:51:00,97.477,97.499,97.475,97.497,278700001.0
2007-02-22 10:52:00,97.484,97.511,97.471,97.487,149899999.0
2007-02-22 10:53:00,97.518,97.518,97.486,97.498,176700000.0
2007-02-22 10:54:00,97.504,97.533,97.476,97.533,209599999.0
2007-02-22 10:55:00,97.535,97.546,97.516,97.533,153000002.0
2007-02-22 10:56:00,97.516,97.537,97.503,97.537,276899999.0
2007-02-22 10:57:00,97.539,97.55,97.521,97.521,364999996.0
2007-02-22 10:58:00,97.519,97.538,97.511,97.533,341899998.0
2007-02-22 10:59:00,97.525,97.538,97.509,97.513,212300002.0
2007-02-22 11:00:00,97.533,97.542,97.512,97.512,193800001.0
2007-02-22 11:01:00,97.54,97.549,97.519,97.545,235699997.0
2007-02-22 11:02:00,97.535,97.558,97.535,97.549,293000004.0
2007-02-22 11:03:00,97.546,97.546,97.512,97.512,112199999.0
2007-02-22 11:04:00,97.545,97.567,97.534,97.564,233399998.0
2007-02-22 11:05:00,97.555,97.589,97.551,97.574,298800000.0
2007-02-22 11:06:00,97.575,97.575,97.538,97.545,266100001.0
2007-02-22 11:07:00,97.556,97.572,97.554,97.568,102100003.0
2007-02-22 11:08:00,97.546,97.567,97.539,97.544,286099998.0
2007-02-22 11:09:00,97.559,97.563,97.544,97.544,188900004.0
2007-02-22 11:10:00,97.555,97.561,97.535,97.544,192599998.0
2007-02-22 11:11:00,97.524,97.568,97.524,97.568,311899997.0
2007-02-22 11:12:00,97.563,97.563,97.537,97.541,214799998.0
2007-02-22 11:13:00,97.554,97.562,97.539,97.544,100199999.0
2007-02-22 11:14:00,97.545,97.567,97.54,97.557,372799999.0
2007-02-22 11:15:00,97.556,97.577,97.542,97.554,256699997.0
2007-02-22 11:16:00,97.57,97.59,97.561,97.579,227000001.0
2007-02-22 11:17:00,97.58,97.592,97.566,97.57,266600000.0
2007-02-22 11:18:00,97.572,97.603,97.557,97.57,369100003.0
2007-02-22 11:19:00,97.564,97.584,97.564,97.578,153500002.0
2007-02-22 11:20:00,97.555,97.573,97.545,97.569,318200003.0
2007-02-22 11:21:00,97.553,97.571,97.536,97.547,301500000.0
2007-02-22 11:22:00,97.579,97.588,97.567,97.574,168999997.0
2007-02-22 11:23:00,97.576,97.587,97.548,97.55,177000000.0
2007-02-22 11:24:00,97.552,97.575,97.538,97.575,173099993.0
2007-02-22 11:25:00,97.585,97.591,97.559,97.56,136000001.0
2007-02-22 11:26:00,97.577,97.584,97.558,97.565,327899994.0
2007-02-22 11:27:00,97.572,97.587,97.561,97.585,240299995.0
2007-02-22 11:28:00,97.588,97.598,97.565,97.583,301600003.0
2007-02-22 11:29:00,97.56,97.588,97.548,97.581,249900002.0
2007-02-22 11:30:00,97.58,97.583,97.553,97.57,240399998.0
2007-02-22 11:31:00,97.573,97.587,97.555,97.574,191000001.0
2007-02-22 11:32:00,97.573,97.587,97.536,97.557,341200002.0
2007-02-22 11:33:00,97.524,97.553,97.511,97.536,219600000.0
2007-02-22 11:34:00,97.519,97.554,97.519,97.534,342600001.0
2007-02-22 11:35:00,97.535,97.549,97.517,97.537,192599998.0
2007-02-22 11:36:00,97.533,97.552,97.525,97.547,290700001.0
2007-02-22 11:37:00,97.539,97.545,97.524,97.545,155299998.0
2007-02-22 11:38:00,97.545,97.552,97.525,97.525,131299998.0
2007-02-22 11:39:00,97.543,97.562,97.529,97.548,322100002.0
2007-02-22 11:40:00,97.555,97.555,97.515,97.525,322199998.0
2007-02-22 11:41:00,97.555,97.566,97.54,97.54,317499999.0
2007-02-22 11:42:00,97.543,97.56,97.53,97.53,233500001.0
2007-02-22 11:43:00,97.553,97.561,97.538,97.539,327700003.0
2007-02-22 11:44:00,97.537,97.555,97.534,97.55,236800001.0
2007-02-22 11:45:00,97.542,97.563,97.529,97.555,327999998.0
2007-02-22 11:46:00,97.526,97.557,97.508,97.55,290999998.0
2007-02-22 11:47:00,97.525,97.554,97.518,97.535,224899998.0
2007-02-22 11:48:00,97.521,97.538,97.507,97.52,159299997.0
2007-02-22 11:49:00,97.526,97.532,97.491,97.491,372000000.0
2007-02-22 11:50:00,97.507,97.52,97.49,97.506,298100002.0
2007-02-22 11:51:00,97.502,97.523,97.498,97.515,199999998.0
2007-02-22 11:52:00,97.503,97.514,97.48,97.5,298200006.0
2007-02-22 11:53:00,97.518,97.521,97.496,97.502,268799998.0
2007-02-22 11:54:00,97.495,97.511,97.485,97.502,159300000.0
2007-02-22 11:55:00,97.504,97.521,97.485,97.493,257999998.0
2007-02-22 11:56:00,97.505,97.505,97.471,97.471,98900000.0
2007-02-22 11:57:00,97.458,97.485,97.45,97.471,268700003.0
2007-02-22 11:58:00,97.475,97.495,97.456,97.46,223600000.0
2007-02-22 11:59:00,97.445,97.47,97.441,97.455,440300001.0
2007-02-22 12:00:00,97.443,97.46,97.427,97.459,299000002.0
2007-02-22 12:01:00,97.448,97.46,97.427,97.442,156900000.0
2007-02-22 12:02:00,97.435,97.455,97.42,97.454,254499999.0
2007-02-22 12:03:00,97.445,97.453,97.42,97.42,417400006.0
2007-02-22 12:04:00,97.425,97.465,97.425,97.465,219599996.0
2007-02-22 12:05:00,97.465,97.471,97.443,97.462,284900000.0
2007-02-22 12:06:00,97.455,97.487,97.452,97.487,183799999.0
2007-02-22 12:07:00,97.483,97.49,97.464,97.464,370200002.0
2007-02-22 12:08:00,97.479,97.49,97.463,97.466,268200003.0
2007-02-22 12:09:00,97.463,97.489,97.459,97.471,323499998.0
2007-02-22 12:10:00,97.484,97.493,97.462,97.471,230699995.0
2007-02-22 12:11:00,97.469,97.497,97.463,97.497,150800000.0
2007-02-22 12:12:00,97.477,97.511,97.477,97.508,322500001.0
2007-02-22 12:13:00,97.519,97.519,97.48,97.48,204899999.0
2007-02-22 12:14:00,97.507,97.53,97.506,97.528,275200002.0
2007-02-22 12:15:00,97.523,97.523,97.477,97.49,269799997.0
2007-02-22 12:16:00,97.48,97.513,97.48,97.511,262999999.0
2007-02-22 12:17:00,97.491,97.526,97.485,97.503,234799998.0
2007-02-22 12:18:00,97.492,97.519,97.484,97.515,208599997.0
2007-02-22 12:19:00,97.51,97.53,97.497,97.512,292100001.0
2007-02-22 12:20:00,97.499,97.518,97.495,97.511,163500000.0
2007-02-22 12:21:00,97.51,97.52,97.492,97.496,326699998.0
2007-02-22 12:22:00,97.504,97.509,97.486,97.49,85500000.0
2007-02-22 12:23:00,97.512,97.524,97.496,97.513,157199998.0
2007-02-22 12:24:00,97.494,97.522,97.494,97.519,258900003.0
2007-02-22 12:25:00,97.489,97.523,97.489,97.511,166699999.0
2007-02-22 12:26:00,97.511,97.53,97.505,97.527,201000000.0
2007-02-22 12:27:00,97.496,97.512,97.489,97.505,229799999.0
2007-02-22 12:28:00,97.503,97.512,97.486,97.49,236599996.0
2007-02-22 12:29:00,97.502,97.502,97.474,97.487,312599999.0
2007-02-22 12:30:00,97.481,97.482,97.443,97.443,198899999.0
2007-02-22 12:31:00,97.468,97.486,97.46,97.463,230799997.0
2007-02-22 12:32:00,97.473,97.491,97.466,97.488,176699999.0
2007-02-22 12:33:00,97.468,97.486,97.456,97.469,108799999.0
2007-02-22 12:34:00,97.453,97.488,97.453,97.488,195799999.0
2007-02-22 12:35:00,97.465,97.495,97.465,97.495,99699999.0
2007-02-22 12:36:00,97.476,97.502,97.475,97.481,156199998.0
2007-02-22 12:37:00,97.484,97.509,97.484,97.509,142599998.0
2007-02-22 12:38:00,97.499,97.515,97.485,97.515,260699999.0
2007-02-22 12:39:00,97.52,97.546,97.508,97.532,161300000.0
2007-02-22 12:40:00,97.522,97.543,97.51,97.535,175899999.0
2007-02-22 12:41:00,97.541,97.547,97.522,97.533,97400001.0
2007-02-22 12:42:00,97.524,97.551,97.516,97.551,311500002.0
2007-02-22 12:43:00,97.543,97.561,97.528,97.537,211500002.0
2007-02-22 12:44:00,97.54,97.559,97.528,97.548,226700000.0
2007-02-22 12:45:00,97.547,97.557,97.525,97.525,178099996.0
2007-02-22 12:46:00,97.52,97.55,97.52,97.55,270699997.0
2007-02-22 12:47:00,97.538,97.558,97.532,97.553,320299998.0
2007-02-22 12:48:00,97.548,97.565,97.542,97.565,278200001.0
2007-02-22 12:49:00,97.553,97.584,97.541,97.574,296700002.0
2007-02-22 12:50:00,97.581,97.581,97.557,97.56,330200004.0
2007-02-22 12:51:00,97.564,97.566,97.54,97.551,254499999.0
2007-02-22 12:52:00,97.543,97.564,97.526,97.549,164199999.0
2007-02-22 12:53:00,97.573,97.586,97.52,97.52,162199999.0
2007-02-22 12:54:00,97.568,97.577,97.542,97.556,146900000.0
2007-02-22 12:55:00,97.571,97.591,97.553,97.569,122200000.0
2007-02-22 12:56:00,97.567,97.59,97.561,97.587,162800004.0
2007-02-22 12:57:00,97.587,97.59,97.569,97.577,258199997.0
2007-02-22 12:58:00,97.572,97.589,97.558,97.575,296400001.0
2007-02-22 12:59:00,97.566,97.588,97.549,97.572,282400002.0
2007-02-22 13:00:00,97.554,97.577,97.534,97.547,329699995.0
2007-02-22 13:01:00,97.577,97.583,97.534,97.534,246099998.0
2007-02-22 13:02:00,97.536,97.594,97.536,97.591,310899999.0
2007-02-22 13:03:00,97.594,97.636,97.594,97.627,208000001.0
2007-02-22 13:04:00,97.644,97.648,97.62,97.637,199400001.0
2007-02-22 13:05:00,97.644,97.653,97.625,97.633,259799996.0
2007-02-22 13:06:00,97.635,97.635,97.604,97.63,285000000.0
2007-02-22 13:07:00,97.603,97.628,97.591,97.611,273600001.0
2007-02-22 13:08:00,97.615,97.626,97.599,97.626,196699999.0
2007-02-22 13:09:00,97.619,97.642,97.607,97.617,252699998.0
2007-02-22 13:10:00,97.627,97.627,97.602,97.623,154500000.0
2007-02-22 13:11:00,97.593,97.62,97.591,97.599,298700002.0
2007-02-22 13:12:00,97.613,97.613,97.591,97.6,210300003.0
2007-02-22 13:13:00,97.587,97.604,97.58,97.595,173099999.0
2007-02-22 13:14:00,97.604,97.61,97.59,97.59,300800002.0
2007-02-22 13:15:00,97.603,97.603,97.561,97.561,201599998.0
2007-02-22 13:16:00,97.562,97.595,97.562,97.595,38600000.0
2007-02-22 13:17:00,97.574,97.595,97.531,97.587,70900000.0
2007-02-22 13:18:00,97.593,97.593,97.569,97.575,233800000.0
2007-02-22 13:19:00,97.588,97.599,97.574,97.577,155300000.0
2007-02-22 13:20:00,97.572,97.603,97.572,97.588,242100000.0
2007-02-22 13:21:00,97.584,97.611,97.584,97.602,167199998.0
2007-02-22 13:22:00,97.583,97.608,97.577,97.598,311500001.0
2007-02-22 13:23:00,97.589,97.602,97.577,97.582,238900003.0
2007-02-22 13:24:00,97.587,97.591,97.569,97.569,232200001.0
2007-02-22 13:25:00,97.552,97.573,97.535,97.556,230099999.0
2007-02-22 13:26:00,97.557,97.563,97.53,97.545,270500001.0
2007-02-22 13:27:00,97.522,97.543,97.5,97.525,155999999.0
2007-02-22 13:28:00,97.531,97.553,97.523,97.55,202399997.0
2007-02-22 13:29:00,97.557,97.557,97.53,97.545,266100003.0
2007-02-22 13:30:00,97.543,97.557,97.523,97.553,135900001.0
2007-02-22 13:31:00,97.557,97.564,97.543,97.553,258399997.0
2007-02-22 13:32:00,97.551,97.564,97.534,97.546,239399996.0
2007-02-22 13:33:00,97.546,97.573,97.546,97.549,133600000.0
2007-02-22 13:34:00,97.558,97.582,97.55,97.559,191599998.0
2007-02-22 13:35:00,97.574,97.574,97.545,97.57,290200001.0
2007-02-22 13:36:00,97.56,97.578,97.544,97.578,110200000.0
2007-02-22 13:37:00,97.564,97.577,97.551,97.567,145199999.0
2007-02-22 13:38:00,97.575,97.575,97.542,97.542,301100003.0
2007-02-22 13:39:00,97.562,97.577,97.545,97.577,202499999.0
2007-02-22 13:40:00,97.576,97.576,97.548,97.55,164399998.0
2007-02-22 13:41:00,97.554,97.576,97.551,97.568,267100001.0
2007-02-22 13:42:00,97.564,97.564,97.536,97.536,217099999.0
2007-02-22 13:43:00,97.553,97.559,97.539,97.54,229900000.0
2007-02-22 13:44:00,97.562,97.566,97.544,97.544,147000002.0
2007-02-22 13:45:00,97.546,97.567,97.52,97.535,212599999.0
2007-02-22 13:46:00,97.535,97.551,97.519,97.532,257400002.0
2007-02-22 13:47:00,97.523,97.565,97.523,97.565,410400002.0
2007-02-22 13:48:00,97.54,97.562,97.535,97.547,268600002.0
2007-02-22 13:49:00,97.56,97.573,97.54,97.551,254900001.0
2007-02-22 13:50:00,97.574,97.576,97.546,97.563,256999999.0
2007-02-22 13:51:00,97.566,97.577,97.55,97.577,184300001.0
2007-02-22 13:52:00,97.532,97.556,97.525,97.538,295000000.0
2007-02-22 13:53:00,97.532,97.552,97.516,97.535,263399997.0
2007-02-22 13:54:00,97.546,97.556,97.53,97.54,183100001.0
2007-02-22 13:55:00,97.545,97.557,97.538,97.549,130000001.0
2007-02-22 13:56:00,97.549,97.561,97.542,97.559,126299998.0
2007-02-22 13:57:00,97.548,97.572,97.546,97.567,281000000.0
2007-02-22 13:58:00,97.556,97.573,97.546,97.563,323900001.0
2007-02-22 13:59:00,97.569,97.577,97.55,97.559,125100002.0
2007-02-22 14:00:00,97.579,97.602,97.577,97.595,296300003.0
2007-02-22 14:01:00,97.59,97.591,97.566,97.577,252699998.0
2007-02-22 14:02:00,97.58,97.606,97.573,97.591,273200001.0
2007-02-22 14:03:00,97.598,97.606,97.579,97.579,231799998.0
2007-02-22 14:04:00,97.593,97.6,97.572,97.575,334099998.0
2007-02-22 14:05:00,97.582,97.599,97.565,97.582,213100002.0
2007-02-22 14:06:00,97.555,97.58,97.555,97.578,270000003.0
2007-02-22 14:07:00,97.555,97.574,97.537,97.552,165500000.0
2007-02-22 14:08:00,97.546,97.552,97.522,97.546,311400000.0
2007-02-22 14:09:00,97.525,97.543,97.516,97.528,143099998.0
2007-02-22 14:10:00,97.527,97.546,97.5,97.531,256999997.0
2007-02-22 14:11:00,97.518,97.542,97.509,97.542,112499997.0
2007-02-22 14:12:00,97.541,97.553,97.527,97.542,186700000.0
2007-02-22 14:13:00,97.557,97.56,97.533,97.533,146699998.0
2007-02-22 14:14:00,97.541,97.552,97.533,97.552,120900000.0
2007-02-22 14:15:00,97.532,97.558,97.532,97.545,180200002.0
2007-02-22 14:16:00,97.519,97.545,97.519,97.543,147499997.0
2007-02-22 14:17:00,97.549,97.567,97.539,97.548,113200003.0
2007-02-22 14:18:00,97.567,97.577,97.542,97.556,188600000.0
2007-02-22 14:19:00,97.578,97.578,97.554,97.557,257400001.0
2007-02-22 14:20:00,97.574,97.59,97.558,97.568,243599997.0
2007-02-22 14:21:00,97.573,97.573,97.545,97.558,304100002.0
2007-02-22 14:22:00,97.542,97.573,97.542,97.573,193499998.0
2007-02-22 14:23:00,97.551,97.57,97.533,97.55,235099997.0
2007-02-22 14:24:00,97.546,97.571,97.538,97.559,120700000.0
2007-02-22 14:25:00,97.546,97.546,97.52,97.52,31000000.0
2007-02-22 14:26:00,97.536,97.548,97.519,97.526,284700002.0
2007-02-22 14:27:00,97.521,97.554,97.518,97.55,186099998.0
2007-02-22 14:28:00,97.528,97.552,97.522,97.543,243699999.0
2007-02-22 14:29:00,97.544,97.563,97.535,97.558,336400003.0
2007-02-22 14:30:00,97.541,97.561,97.523,97.547,373399998.0
2007-02-22 14:31:00,97.542,97.561,97.5,97.544,335999999.0
2007-02-22 14:32:00,97.55,97.561,97.529,97.536,151800002.0
2007-02-22 14:33:00,97.548,97.551,97.531,97.531,133200001.0
2007-02-22 14:34:00,97.528,97.553,97.513,97.538,120200001.0
2007-02-22 14:35:00,97.549,97.551,97.525,97.539,235999996.0
2007-02-22 14:36:00,97.507,97.542,97.507,97.542,172200000.0
2007-02-22 14:37:00,97.535,97.553,97.529,97.553,95499999.0
2007-02-22 14:38:00,97.527,97.556,97.527,97.531,136100000.0
2007-02-22 14:39:00,97.527,97.541,97.51,97.533,292900000.0
2007-02-22 14:40:00,97.556,97.556,97.528,97.552,137200000.0
2007-02-22 14:41:00,97.548,97.57,97.547,97.566,156099996.0
2007-02-22 14:42:00,97.555,97.58,97.552,97.58,281500000.0
2007-02-22 14:43:00,97.574,97.597,97.561,97.597,198500000.0
2007-02-22 14:44:00,97.566,97.587,97.542,97.57,328199995.0
2007-02-22 14:45:00,97.547,97.578,97.54,97.578,229800000.0
2007-02-22 14:46:00,97.57,97.587,97.551,97.573,181300002.0
2007-02-22 14:47:00,97.588,97.588,97.548,97.565,210199997.0
2007-02-22 14:48:00,97.593,97.593,97.56,97.57,232699996.0
2007-02-22 14:49:00,97.583,97.597,97.55,97.55,186500000.0
2007-02-22 14:50:00,97.567,97.595,97.553,97.567,404099999.0
2007-02-22 14:51:00,97.581,97.591,97.557,97.573,269700001.0
2007-02-22 14:52:00,97.566,97.594,97.565,97.572,228500003.0
2007-02-22 14:53:00,97.579,97.579,97.554,97.554,257600003.0
2007-02-22 14:54:00,97.561,97.561,97.523,97.532,276099998.0
2007-02-22 14:55:00,97.542,97.561,97.531,97.561,210400002.0
2007-02-22 14:56:00,97.577,97.584,97.561,97.57,241700007.0
2007-02-22 14:57:00,97.574,97.592,97.561,97.58,222799996.0
2007-02-22 14:58:00,97.575,97.575,97.537,97.544,205499997.0
2007-02-22 14:59:00,97.557,97.557,97.508,97.532,158299998.0
2007-02-22 15:00:00,97.555,97.561,97.536,97.543,125900003.0
2007-02-22 15:01:00,97.565,97.565,97.539,97.547,191299999.0
2007-02-22 15:02:00,97.557,97.561,97.539,97.539,278500000.0
2007-02-22 15:03:00,97.533,97.569,97.533,97.542,284899996.0
2007-02-22 15:04:00,97.557,97.569,97.534,97.545,183700003.0
2007-02-22 15:05:00,97.556,97.566,97.539,97.55,140399999.0
2007-02-22 15:06:00,97.551,97.572,97.541,97.541,254699994.0
2007-02-22 15:07:00,97.552,97.588,97.55,97.588,172000002.0
2007-02-22 15:08:00,97.581,97.6,97.577,97.58,279400003.0
2007-02-22 15:09:00,97.595,97.608,97.595,97.595,33500000.0
2007-02-22 15:10:00,97.6,97.615,97.583,97.601,235300000.0
2007-02-22 15:11:00,97.594,97.6,97.577,97.593,349499998.0
2007-02-22 15:12:00,97.602,97.627,97.597,97.627,193599997.0
2007-02-22 15:13:00,97.62,97.637,97.616,97.633,302099998.0
2007-02-22 15:14:00,97.623,97.628,97.595,97.609,240500003.0
2007-02-22 15:15:00,97.632,97.644,97.599,97.612,214999996.0
2007-02-22 15:16:00,97.608,97.624,97.591,97.6,346099999.0
2007-02-22 15:17:00,97.616,97.625,97.602,97.611,244700001.0
2007-02-22 15:18:00,97.611,97.62,97.59,97.602,180299997.0
2007-02-22 15:19:00,97.614,97.627,97.595,97.615,348100002.0
2007-02-22 15:20:00,97.605,97.623,97.596,97.622,188199997.0
2007-02-22 15:21:00,97.597,97.623,97.585,97.623,111500000.0
2007-02-22 15:22:00,97.587,97.629,97.55,97.629,243500001.0
2007-02-22 15:23:00,97.633,97.64,97.618,97.618,275099998.0
2007-02-22 15:24:00,97.635,97.635,97.602,97.611,262200000.0
2007-02-22 15:25:00,97.627,97.631,97.603,97.631,114500000.0
2007-02-22 15:26:00,97.605,97.623,97.596,97.62,149399997.0
2007-02-22 15:27:00,97.622,97.638,97.607,97.62,321799999.0
2007-02-22 15:28:00,97.642,97.642,97.607,97.607,355499999.0
2007-02-22 15:29:00,97.591,97.628,97.586,97.612,311099998.0
2007-02-22 15:30:00,97.617,97.625,97.589,97.595,338599997.0
2007-02-22 15:31:00,97.592,97.623,97.588,97.623,139300000.0
2007-02-22 15:32:00,97.613,97.639,97.609,97.609,225999997.0
2007-02-22 15:33:00,97.63,97.642,97.624,97.625,131400000.0
2007-02-22 15:34:00,97.644,97.644,97.599,97.603,291299996.0
2007-02-22 15:35:00,97.618,97.64,97.608,97.628,252099997.0
2007-02-22 15:36:00,97.607,97.633,97.607,97.614,215699999.0
2007-02-22 15:37:00,97.626,97.64,97.606,97.632,227600000.0
2007-02-22 15:38:00,97.588,97.615,97.571,97.592,168500002.0
2007-02-22 15:39:00,97.589,97.604,97.58,97.598,125300002.0
2007-02-22 15:40:00,97.603,97.607,97.585,97.585,84699998.0
2007-02-22 15:41:00,97.602,97.621,97.596,97.61,64600000.0
2007-02-22 15:42:00,97.599,97.631,97.593,97.631,142499998.0
2007-02-22 15:43:00,97.63,97.63,97.613,97.622,167999999.0
2007-02-22 15:44:00,97.6,97.626,97.595,97.613,189199999.0
2007-02-22 15:45:00,97.606,97.624,97.598,97.617,208399998.0
2007-02-22 15:46:00,97.613,97.638,97.602,97.611,232400001.0
2007-02-22 15:47:00,97.599,97.628,97.599,97.617,181199998.0
2007-02-22 15:48:00,97.598,97.617,97.59,97.605,137000001.0
2007-02-22 15:49:00,97.602,97.614,97.585,97.59,208699999.0
2007-02-22 15:50:00,97.608,97.613,97.588,97.605,315399998.0
2007-02-22 15:51:00,97.608,97.62,97.588,97.595,394799993.0
2007-02-22 15:52:00,97.628,97.63,97.605,97.613,383199998.0
2007-02-22 15:53:00,97.612,97.633,97.606,97.61,123200000.0
2007-02-22 15:54:00,97.612,97.634,97.576,97.598,167599997.0
2007-02-22 15:55:00,97.613,97.615,97.596,97.604,86699998.0
2007-02-22 15:56:00,97.603,97.61,97.562,97.587,230899998.0
2007-02-22 15:57:00,97.604,97.629,97.6,97.629,258399998.0
2007-02-22 15:58:00,97.609,97.612,97.585,97.595,322999998.0
2007-02-22 15:59:00,97.608,97.626,97.583,97.61,323600004.0
2007-02-22 16:00:00,97.592,97.627,97.59,97.612,252299997.0
2007-02-22 16:01:00,97.626,97.626,97.596,97.6,84500000.0
2007-02-22 16:02:00,97.622,97.623,97.598,97.607,103700002.0
2007-02-22 16:03:00,97.633,97.637,97.619,97.621,54200000.0
2007-02-22 16:04:00,97.624,97.637,97.605,97.608,393999995.0
2007-02-22 16:05:00,97.626,97.626,97.596,97.601,198700001.0
2007-02-22 16:06:00,97.615,97.615,97.587,97.598,256000001.0
2007-02-22 16:07:00,97.586,97.624,97.586,97.596,310799998.0
2007-02-22 16:08:00,97.619,97.632,97.602,97.609,252500001.0
2007-02-22 16:09:00,97.627,97.639,97.613,97.619,94000002.0
2007-02-22 16:10:00,97.621,97.64,97.609,97.635,276799995.0
2007-02-22 16:11:00,97.638,97.638,97.612,97.621,169300000.0
2007-02-22 16:12:00,97.622,97.638,97.616,97.638,80299999.0
2007-02-22 16:13:00,97.636,97.648,97.572,97.648,218600001.0
2007-02-22 16:14:00,97.63,97.647,97.614,97.647,268899995.0
2007-02-22 16:15:00,97.648,97.651,97.619,97.634,154699999.0
2007-02-22 16:16:00,97.643,97.657,97.62,97.64,200400000.0
2007-02-22 16:17:00,97.626,97.656,97.603,97.63,193699999.0
2007-02-22 16:18:00,97.642,97.658,97.635,97.654,307299994.0
2007-02-22 16:19:00,97.645,97.645,97.608,97.608,181099998.0
2007-02-22 16:20:00,97.633,97.647,97.614,97.633,207800000.0
2007-02-22 16:21:00,97.644,97.646,97.616,97.633,218299998.0
2007-02-22 16:22:00,97.648,97.648,97.619,97.629,190299999.0
2007-02-22 16:23:00,97.625,97.653,97.625,97.65,287200002.0
2007-02-22 16:24:00,97.659,97.682,97.657,97.678,225599999.0
2007-02-22 16:25:00,97.68,97.68,97.649,97.661,214500000.0
2007-02-22 16:26:00,97.665,97.69,97.663,97.668,300000004.0
2007-02-22 16:27:00,97.663,97.678,97.645,97.664,201099999.0
2007-02-22 16:28:00,97.679,97.69,97.661,97.667,303600000.0
2007-02-22 16:29:00,97.683,97.695,97.665,97.667,213299999.0
2007-02-22 16:30:00,97.701,97.701,97.671,97.693,184699999.0
2007-02-22 16:31:00,97.68,97.697,97.665,97.692,165200000.0
2007-02-22 16:32:00,97.681,97.692,97.657,97.657,273099995.0
2007-02-22 16:33:00,97.665,97.681,97.661,97.675,243100002.0
2007-02-22 16:34:00,97.677,97.677,97.649,97.668,227600001.0
2007-02-22 16:35:00,97.655,97.675,97.653,97.654,208600000.0
2007-02-22 16:36:00,97.675,97.694,97.663,97.664,299699997.0
2007-02-22 16:37:00,97.673,97.685,97.653,97.662,401600000.0
2007-02-22 16:38:00,97.661,97.681,97.659,97.676,256700000.0
2007-02-22 16:39:00,97.655,97.69,97.653,97.69,125800000.0
2007-02-22 16:40:00,97.697,97.697,97.675,97.678,133300000.0
2007-02-22 16:41:00,97.685,97.701,97.671,97.69,108199998.0
2007-02-22 16:42:00,97.7,97.706,97.668,97.684,195499996.0
2007-02-22 16:43:00,97.675,97.707,97.675,97.702,365400005.0
2007-02-22 16:44:00,97.706,97.706,97.678,97.68,258900003.0
2007-02-22 16:45:00,97.702,97.705,97.684,97.684,310100003.0
2007-02-22 16:46:00,97.69,97.702,97.677,97.698,255899996.0
2007-02-22 16:47:00,97.69,97.699,97.675,97.698,223599998.0
2007-02-22 16:48:00,97.678,97.697,97.664,97.69,309500003.0
2007-02-22 16:49:00,97.69,97.701,97.673,97.674,182099998.0
2007-02-22 16:50:00,97.687,97.707,97.682,97.683,256000000.0
2007-02-22 16:51:00,97.699,97.699,97.67,97.699,214300002.0
2007-02-22 16:52:00,97.693,97.72,97.678,97.7,276400000.0
2007-02-22 16:53:00,97.718,97.742,97.715,97.734,382899995.0
2007-02-22 16:54:00,97.734,97.748,97.715,97.727,208799995.0
2007-02-22 16:55:00,97.729,97.749,97.705,97.72,232800003.0
2007-02-22 16:56:00,97.727,97.744,97.719,97.736,140000000.0
2007-02-22 16:57:00,97.732,97.744,97.722,97.725,192799997.0
2007-02-22 16:58:00,97.72,97.753,97.713,97.738,262000001.0
2007-02-22 16:59:00,97.729,97.748,97.712,97.723,170700001.0
2007-02-22 17:00:00,97.73,97.766,97.73,97.761,198000000.0
2007-02-22 17:01:00,97.759,97.775,97.743,97.752,297200002.0
2007-02-22 17:02:00,97.747,97.769,97.74,97.769,240399998.0
2007-02-22 17:03:00,97.755,97.772,97.738,97.756,159499995.0
2007-02-22 17:04:00,97.761,97.77,97.73,97.749,254299999.0
2007-02-22 17:05:00,97.763,97.765,97.738,97.744,166499999.0
2007-02-22 17:06:00,97.745,97.763,97.728,97.737,135799997.0
2007-02-22 17:07:00,97.737,97.737,97.705,97.705,150199998.0
2007-02-22 17:08:00,97.716,97.737,97.7,97.737,359200005.0
2007-02-22 17:09:00,97.716,97.733,97.71,97.73,244899997.0
2007-02-22 17:10:00,97.706,97.723,97.706,97.713,237899998.0
2007-02-22 17:11:00,97.701,97.714,97.686,97.704,188900000.0
2007-02-22 17:12:00,97.685,97.701,97.685,97.699,93000001.0
2007-02-22 17:13:00,97.702,97.702,97.665,97.687,169799998.0
2007-02-22 17:14:00,97.673,97.71,97.665,97.71,310899999.0
2007-02-22 17:15:00,97.708,97.719,97.695,97.699,197799999.0
2007-02-22 17:16:00,97.687,97.724,97.684,97.724,163500001.0
2007-02-22 17:17:00,97.692,97.716,97.679,97.716,199099996.0
2007-02-22 17:18:00,97.722,97.731,97.704,97.713,265300005.0
2007-02-22 17:19:00,97.715,97.728,97.694,97.697,368099998.0
2007-02-22 17:20:00,97.717,97.729,97.696,97.704,198700000.0
2007-02-22 17:21:00,97.71,97.71,97.684,97.685,190999999.0
2007-02-22 17:22:00,97.712,97.726,97.691,97.709,259700004.0
2007-02-22 17:23:00,97.699,97.726,97.694,97.726,170400003.0
2007-02-22 17:24:00,97.727,97.727,97.705,97.705,152999997.0
2007-02-22 17:25:00,97.712,97.724,97.695,97.703,232000001.0
2007-02-22 17:26:00,97.711,97.725,97.7,97.721,193499999.0
2007-02-22 17:27:00,97.712,97.749,97.712,97.736,251399998.0
2007-02-22 17:28:00,97.738,97.742,97.721,97.726,245000000.0
2007-02-22 17:29:00,97.739,97.753,97.717,97.737,201199999.0
2007-02-22 17:30:00,97.758,97.769,97.743,97.75,305399999.0
2007-02-22 17:31:00,97.738,97.769,97.738,97.765,151699998.0
2007-02-22 17:32:00,97.743,97.766,97.735,97.766,319299998.0
2007-02-22 17:33:00,97.751,97.77,97.747,97.763,222999997.0
2007-02-22 17:34:00,97.758,97.782,97.753,97.782,177399999.0
2007-02-22 17:35:00,97.761,97.773,97.75,97.763,138899999.0
2007-02-22 17:36:00,97.75,97.766,97.73,97.73,324199999.0
2007-02-22 17:37:00,97.733,97.733,97.696,97.712,179899999.0
2007-02-22 17:38:00,97.742,97.742,97.715,97.74,170099998.0
2007-02-22 17:39:00,97.715,97.732,97.709,97.726,168300001.0
2007-02-22 17:40:00,97.7,97.728,97.7,97.727,253099996.0
2007-02-22 17:41:00,97.695,97.727,97.695,97.719,136500000.0
2007-02-22 17:42:00,97.723,97.723,97.7,97.702,219600002.0
2007-02-22 17:43:00,97.677,97.703,97.652,97.692,328100001.0
2007-02-22 17:44:00,97.697,97.715,97.682,97.697,270099994.0
2007-02-22 17:45:00,97.705,97.718,97.692,97.706,230099998.0
2007-02-22 17:46:00,97.694,97.718,97.694,97.695,189499999.0
2007-02-22 17:47:00,97.707,97.726,97.703,97.726,338900000.0
2007-02-22 17:48:00,97.714,97.747,97.714,97.735,205000002.0
2007-02-22 17:49:00,97.732,97.75,97.712,97.712,214700001.0
2007-02-22 17:50:00,97.737,97.747,97.715,97.735,220100001.0
2007-02-22 17:51:00,97.737,97.744,97.718,97.727,183600000.0
2007-02-22 17:52:00,97.72,97.738,97.712,97.738,197500001.0
2007-02-22 17:53:00,97.735,97.754,97.717,97.75,242499999.0
2007-02-22 17:54:00,97.733,97.748,97.718,97.742,284500004.0
2007-02-22 17:55:00,97.728,97.742,97.717,97.742,219799999.0
2007-02-22 17:56:00,97.745,97.759,97.737,97.742,72700000.0
2007-02-22 17:57:00,97.765,97.765,97.728,97.729,301499996.0
2007-02-22 17:58:00,97.718,97.754,97.718,97.747,138899999.0
2007-02-22 17:59:00,97.745,97.752,97.725,97.726,221899999.0
2007-02-22 18:00:00,97.731,97.769,97.731,97.765,234799997.0
2007-02-22 18:01:00,97.756,97.77,97.736,97.738,1879499981.0
2007-02-22 18:02:00,97.92,97.94,97.92,97.93,1928599994.0
2007-02-22 18:03:00,97.92,97.93,97.92,97.92,1928599994.0
2007-02-22 18:04:00,97.91,97.92,97.89,97.89,1928599994.0
2007-02-22 18:05:00,97.88,97.89,97.88,97.88,1928599994.0
2007-02-22 18:06:00,97.89,97.89,97.89,97.89,1928599994.0
2007-02-22 18:07:00,97.91,97.91,97.89,97.91,1928599994.0
2007-02-22 18:08:00,97.89,97.92,97.89,97.92,1928599994.0
2007-02-22 18:09:00,97.743,97.767,97.734,97.746,1928599994.0
2007-02-22 18:10:00,97.74,97.761,97.722,97.747,1852099998.0
2007-02-22 18:11:00,97.743,97.759,97.723,97.731,959300002.0
2007-02-22 18:12:00,97.756,97.774,97.735,97.736,1176800001.0
2007-02-22 18:13:00,97.751,97.775,97.733,97.755,1672799995.0
2007-02-22 18:14:00,97.96,97.97,97.95,97.96,1252799994.0
2007-02-22 18:15:00,97.97,97.98,97.96,97.97,1252799994.0
2007-02-22 18:16:00,97.99,97.99,97.97,97.99,1252799994.0
2007-02-22 18:17:00,97.745,97.772,97.735,97.763,1252799994.0
2007-02-22 18:18:00,97.756,97.804,97.756,97.793,1128699999.0
2007-02-22 18:19:00,97.793,97.805,97.76,97.805,2010299993.0
2007-02-22 18:20:00,97.798,97.82,97.791,97.812,2009300004.0
2007-02-22 18:21:00,97.819,97.863,97.811,97.828,1830599987.0
2007-02-22 18:22:00,97.844,97.893,97.844,97.893,1315599998.0
2007-02-22 18:23:00,98.01,98.04,98.01,98.04,2028900001.0
2007-02-22 18:24:00,98.03,98.04,98.03,98.04,2028900001.0
2007-02-22 18:25:00,97.888,97.94,97.878,97.921,2028900001.0
2007-02-22 18:26:00,97.91,97.958,97.908,97.928,2054299995.0
2007-02-22 18:27:00,97.941,97.981,97.941,97.978,1498600000.0
2007-02-22 18:28:00,97.963,98.003,97.955,97.955,1594099990.0
2007-02-22 18:29:00,97.972,97.985,97.946,97.968,985000007.0
2007-02-22 18:30:00,97.964,97.994,97.956,97.973,766599994.0
2007-02-22 18:31:00,97.961,97.967,97.935,97.95,1417099994.0
2007-02-22 18:32:00,97.938,97.953,97.918,97.94,1741099993.0
2007-02-22 18:33:00,98.01,98.01,98.01,98.01,2102299990.0
2007-02-22 18:34:00,97.932,97.96,97.908,97.926,2102299990.0
2007-02-22 18:35:00,97.929,97.94,97.901,97.908,1788200000.0
2007-02-22 18:36:00,97.936,97.955,97.921,97.936,885099992.0
2007-02-22 18:37:00,97.956,97.956,97.92,97.937,1177399999.0
2007-02-22 18:38:00,97.943,97.986,97.933,97.982,811499999.0
2007-02-22 18:39:00,97.96,97.986,97.944,97.978,937799995.0
2007-02-22 18:40:00,97.985,97.999,97.965,97.973,1943299998.0
2007-02-22 18:41:00,97.955,97.977,97.923,97.948,693400004.0
2007-02-22 18:42:00,97.931,97.945,97.892,97.905,1425400002.0
2007-02-22 18:43:00,97.892,97.922,97.885,97.905,445599993.0
2007-02-22 18:44:00,97.892,97.915,97.882,97.9,786899994.0
2007-02-22 18:45:00,97.887,97.936,97.887,97.927,703599991.0
2007-02-22 18:46:00,97.918,97.943,97.903,97.931,691500003.0
2007-02-22 18:47:00,97.932,97.932,97.908,97.908,296699996.0
2007-02-22 18:48:00,97.915,97.926,97.902,97.905,468400000.0
2007-02-22 18:49:00,97.917,97.94,97.9,97.94,703099998.0
2007-02-22 18:50:00,97.94,97.951,97.92,97.926,925399997.0
2007-02-22 18:51:00,97.943,97.947,97.92,97.924,1210999991.0
2007-02-22 18:52:00,97.933,97.948,97.913,97.925,1641199996.0
2007-02-22 18:53:00,97.932,97.946,97.9,97.923,1516599994.0
2007-02-22 18:54:00,97.904,97.933,97.895,97.912,1383599999.0
2007-02-22 18:55:00,97.9,97.917,97.891,97.905,1866600004.0
2007-02-22 18:56:00,97.893,97.915,97.886,97.915,282499994.0
2007-02-22 18:57:00,97.912,97.915,97.883,97.896,383199997.0
2007-02-22 18:58:00,97.899,97.925,97.899,97.906,979199997.0
2007-02-22 18:59:00,97.893,97.926,97.893,97.921,1254499992.0
2007-02-22 19:00:00,97.913,97.935,97.912,97.93,315199996.0
2007-02-22 19:01:00,97.932,97.932,97.893,97.896,495999997.0
2007-02-22 19:02:00,97.918,97.933,97.908,97.911,287000003.0
2007-02-22 19:03:00,97.907,97.928,97.905,97.917,464600000.0
2007-02-22 19:04:00,97.894,97.912,97.882,97.895,496800003.0
2007-02-22 19:05:00,97.871,97.891,97.86,97.884,416399998.0
2007-02-22 19:06:00,97.889,97.899,97.869,97.87,1224999995.0
2007-02-22 19:07:00,97.88,97.91,97.877,97.897,1387499997.0
2007-02-22 19:08:00,97.88,97.911,97.88,97.889,1758799988.0
2007-02-22 19:09:00,97.905,97.936,97.905,97.936,935099995.0
2007-02-22 19:10:00,97.945,97.961,97.926,97.961,229400002.0
2007-02-22 19:11:00,97.96,97.967,97.943,97.956,565099993.0
2007-02-22 19:12:00,97.935,97.958,97.932,97.954,280900000.0
2007-02-22 19:13:00,97.95,97.956,97.928,97.928,331200000.0
2007-02-22 19:14:00,97.943,97.974,97.943,97.974,356899998.0
2007-02-22 19:15:00,97.98,97.986,97.955,97.974,920499997.0
2007-02-22 19:16:00,97.97,97.991,97.967,97.99,595300005.0
2007-02-22 19:17:00,97.983,98.002,97.971,97.998,871999998.0
2007-02-22 19:18:00,97.992,98.001,97.973,97.975,738700006.0
2007-02-22 19:19:00,97.989,98.02,97.966,97.982,1053799995.0
2007-02-22 19:20:00,98.005,98.032,97.994,98.022,652899996.0
2007-02-22 19:21:00,98.027,98.027,97.992,97.994,936499996.0
2007-02-22 19:22:00,97.995,98.011,97.985,98.011,121300000.0
2007-02-22 19:23:00,97.993,98.031,97.985,98.001,1548499990.0
2007-02-22 19:24:00,98.022,98.05,98.022,98.047,870800006.0
2007-02-22 19:25:00,98.034,98.051,98.025,98.04,1171599995.0
2007-02-22 19:26:00,98.028,98.06,98.023,98.04,2072199995.0
2007-02-22 19:27:00,98.047,98.053,98.023,98.03,1341999995.0
2007-02-22 19:28:00,98.03,98.058,98.027,98.058,997700004.0
2007-02-22 19:29:00,98.053,98.053,97.99,98.004,350200001.0
2007-02-22 19:30:00,98.016,98.016,97.988,98.007,1201999995.0
2007-02-22 19:31:00,97.992,98.02,97.986,98.012,466800003.0
2007-02-22 19:32:00,97.998,98.016,97.986,98.007,979799999.0
2007-02-22 19:33:00,97.994,98.023,97.988,98.017,583700002.0
2007-02-22 19:34:00,98.003,98.017,97.98,98.012,1134199997.0
2007-02-22 19:35:00,98.01,98.01,97.965,97.98,834800003.0
2007-02-22 19:36:00,97.992,97.998,97.947,97.976,465099996.0
2007-02-22 19:37:00,98.0,98.0,97.975,97.976,161099998.0
2007-02-22 19:38:00,97.984,97.989,97.965,97.969,958100004.0
2007-02-22 19:39:00,97.964,97.982,97.95,97.964,706699996.0
2007-02-22 19:40:00,97.943,97.967,97.936,97.956,879199995.0
2007-02-22 19:41:00,97.955,97.971,97.936,97.946,1183399990.0
2007-02-22 19:42:00,97.964,97.97,97.949,97.962,759800002.0
2007-02-22 19:43:00,97.951,97.951,97.913,97.936,337300000.0
2007-02-22 19:44:00,97.952,97.967,97.937,97.943,878200005.0
2007-02-22 19:45:00,97.935,97.958,97.931,97.958,387100000.0
2007-02-22 19:46:00,97.955,97.965,97.93,97.933,597399998.0
2007-02-22 19:47:00,97.939,97.96,97.93,97.96,344399995.0
2007-02-22 19:48:00,97.955,97.966,97.928,97.966,1130899987.0
2007-02-22 19:49:00,97.95,97.973,97.945,97.95,732199993.0
2007-02-22 19:50:00,97.962,97.97,97.935,97.935,482800000.0
2007-02-22 19:51:00,97.95,97.975,97.932,97.95,572699997.0
2007-02-22 19:52:00,97.97,97.977,97.954,97.954,462700000.0
2007-02-22 19:53:00,97.962,97.996,97.956,97.994,677700000.0
2007-02-22 19:54:00,97.991,98.002,97.975,97.985,710800005.0
2007-02-22 19:55:00,97.987,98.01,97.982,98.005,241500002.0
2007-02-22 19:56:00,97.995,98.008,97.979,97.996,492000004.0
2007-02-22 19:57:00,97.98,98.009,97.968,98.009,784199990.0
2007-02-22 19:58:00,98.003,98.015,97.982,98.001,911700000.0
2007-02-22 19:59:00,97.996,98.01,97.963,97.998,785199999.0
2007-02-22 20:00:00,97.985,98.003,97.973,97.992,461800002.0
2007-02-22 20:01:00,97.987,98.0,97.971,97.995,490599994.0
2007-02-22 20:02:00,97.994,98.004,97.977,97.979,606800002.0
2007-02-22 20:03:00,97.995,98.0,97.975,97.988,390899996.0
2007-02-22 20:04:00,98.0,98.006,97.975,97.993,490899999.0
2007-02-22 20:05:00,98.009,98.012,97.993,97.999,405899999.0
2007-02-22 20:06:00,97.982,98.006,97.964,97.987,705999995.0
2007-02-22 20:07:00,98.003,98.016,97.99,97.993,556099992.0
2007-02-22 20:08:00,98.002,98.016,97.977,98.016,663899992.0
2007-02-22 20:09:00,98.013,98.021,97.99,97.994,475300003.0
2007-02-22 20:10:00,98.004,98.019,97.999,98.015,606400000.0
2007-02-22 20:11:00,98.015,98.026,97.987,98.009,1412099993.0
2007-02-22 20:12:00,98.017,98.037,97.994,98.014,1615399999.0
2007-02-22 20:13:00,98.023,98.036,98.01,98.023,1161200004.0
2007-02-22 20:14:00,98.016,98.023,97.981,98.003,809799996.0
2007-02-22 20:15:00,98.012,98.035,98.006,98.024,1074200006.0
2007-02-22 20:16:00,98.035,98.035,98.002,98.002,1290299999.0
2007-02-22 20:17:00,98.024,98.036,98.007,98.016,270800001.0
2007-02-22 20:18:00,98.035,98.036,97.997,98.016,203100000.0
2007-02-22 20:19:00,98.042,98.048,98.016,98.031,1480299996.0
2007-02-22 20:20:00,98.052,98.056,98.027,98.033,1696699994.0
2007-02-22 20:21:00,98.05,98.07,98.021,98.05,467000001.0
2007-02-22 20:22:00,98.071,98.084,98.054,98.063,947300000.0
2007-02-22 20:23:00,98.06,98.075,98.038,98.063,890599997.0
2007-02-22 20:24:00,98.045,98.071,98.03,98.07,512099999.0
2007-02-22 20:25:00,98.069,98.098,98.056,98.078,656299994.0
2007-02-22 20:26:00,98.071,98.098,98.068,98.085,527900001.0
2007-02-22 20:27:00,98.089,98.096,98.063,98.092,1121099993.0
2007-02-22 20:28:00,98.086,98.124,98.082,98.095,1999399994.0
2007-02-22 20:30:00,98.07,98.08,98.06,98.08,1543400003.0
2007-02-22 20:31:00,98.119,98.12,98.089,98.103,1543400003.0
2007-02-22 20:33:00,98.111,98.127,98.09,98.116,596699999.0
2007-02-22 20:34:00,98.095,98.114,98.081,98.102,311199996.0
2007-02-22 20:35:00,98.099,98.13,98.099,98.126,606300001.0
2007-02-22 20:36:00,98.116,98.138,98.104,98.133,600399991.0
2007-02-22 20:37:00,98.132,98.139,98.108,98.114,465600003.0
2007-02-22 20:38:00,98.131,98.136,98.106,98.107,1184299990.0
2007-02-22 20:39:00,98.104,98.126,98.098,98.124,973599997.0
2007-02-22 20:40:00,98.127,98.137,98.103,98.124,1554500002.0
2007-02-22 20:41:00,98.134,98.143,98.112,98.126,954899994.0
2007-02-22 20:42:00,98.135,98.135,98.1,98.107,1019699996.0
2007-02-22 20:43:00,98.117,98.145,98.111,98.131,596700005.0
2007-02-22 20:44:00,98.128,98.128,98.094,98.115,1211399994.0
2007-02-22 20:45:00,98.109,98.114,98.074,98.092,855199995.0
2007-02-22 20:46:00,98.085,98.103,98.071,98.09,779199998.0
2007-02-22 20:47:00,98.084,98.098,98.053,98.066,1173399997.0
2007-02-22 20:48:00,98.083,98.109,98.08,98.103,940200001.0
2007-02-22 20:49:00,98.11,98.115,98.089,98.092,769399994.0
2007-02-22 20:50:00,98.094,98.121,98.09,98.11,889499994.0
2007-02-22 20:51:00,98.099,98.119,98.095,98.113,693900003.0
2007-02-22 20:52:00,98.115,98.125,98.096,98.117,544700001.0
2007-02-22 20:53:00,98.117,98.117,98.085,98.104,1507299997.0
2007-02-22 20:54:00,98.117,98.12,98.09,98.099,426900000.0
2007-02-22 20:55:00,98.105,98.123,98.087,98.112,801099997.0
2007-02-22 20:56:00,98.099,98.11,98.067,98.1,916400000.0
2007-02-22 20:57:00,98.111,98.128,98.099,98.108,1545199999.0
2007-02-22 20:58:00,98.11,98.11,98.1,98.11,2070299993.0
2007-02-22 20:59:00,98.097,98.119,98.064,98.089,2070299993.0
2007-02-22 21:00:00,98.14,98.15,98.13,98.13,834399989.0
2007-02-22 21:01:00,98.12,98.13,98.12,98.12,834399989.0
2007-02-22 21:02:00,98.078,98.105,98.078,98.1,834399989.0
2007-02-22 21:03:00,98.091,98.106,98.081,98.095,585799996.0
2007-02-22 21:04:00,98.084,98.112,98.084,98.105,479499994.0
2007-02-22 21:05:00,98.101,98.112,98.081,98.095,366099995.0
2007-02-22 21:06:00,98.1,98.108,98.082,98.096,682899998.0
2007-02-22 21:07:00,98.088,98.108,98.085,98.092,603700002.0
2007-02-22 21:08:00,98.087,98.104,98.073,98.073,583399991.0
2007-02-22 21:09:00,98.074,98.094,98.068,98.084,455299999.0
2007-02-22 21:10:00,98.088,98.09,98.05,98.073,392599994.0
2007-02-22 21:11:00,98.065,98.082,98.055,98.073,486500003.0
2007-02-22 21:12:00,98.05,98.077,98.05,98.061,535600000.0
2007-02-22 21:13:00,98.053,98.077,98.046,98.063,993899998.0
2007-02-22 21:14:00,98.066,98.091,98.058,98.087,870199995.0
2007-02-22 21:15:00,98.089,98.089,98.061,98.065,1046800002.0
2007-02-22 21:16:00,98.083,98.108,98.07,98.079,483799996.0
2007-02-22 21:17:00,98.096,98.113,98.08,98.098,1286199994.0
2007-02-22 21:18:00,98.08,98.1,98.074,98.095,864999992.0
2007-02-22 21:19:00,98.093,98.105,98.076,98.097,1123799995.0
2007-02-22 21:20:00,98.1,98.111,98.082,98.095,1673299993.0
2007-02-22 21:21:00,98.1,98.105,98.073,98.08,1545899998.0
2007-02-22 21:22:00,98.082,98.11,98.069,98.1,1526400001.0
2007-02-22 21:23:00,98.092,98.112,98.069,98.102,1047099992.0
2007-02-22 21:24:00,98.09,98.113,98.073,98.107,955999998.0
2007-02-22 21:25:00,98.085,98.106,98.074,98.095,1325000002.0
2007-02-22 21:26:00,98.094,98.099,98.075,98.075,514599998.0
2007-02-22 21:27:00,98.085,98.09,98.07,98.071,436399999.0
2007-02-22 21:28:00,98.09,98.09,98.07,98.08,334400005.0
2007-02-22 21:29:00,98.09,98.09,98.031,98.055,504499994.0
2007-02-22 21:30:00,98.079,98.083,98.022,98.048,521899999.0
2007-02-22 21:31:00,98.048,98.077,98.042,98.077,302499995.0
2007-02-22 21:32:00,98.059,98.086,98.058,98.073,1293699995.0
2007-02-22 21:33:00,98.087,98.089,98.069,98.083,169899998.0
2007-02-22 21:34:00,98.098,98.1,98.065,98.065,502999995.0
2007-02-22 21:35:00,98.086,98.104,98.076,98.094,320700002.0
2007-02-22 21:36:00,98.089,98.098,98.071,98.097,122199999.0
2007-02-22 21:37:00,98.069,98.105,98.069,98.102,343900003.0
2007-02-22 21:38:00,98.083,98.107,98.083,98.097,460399997.0
2007-02-22 21:39:00,98.081,98.11,98.081,98.11,186499999.0
2007-02-22 21:40:00,98.107,98.113,98.075,98.085,375099997.0
2007-02-22 21:41:00,98.098,98.108,98.073,98.073,352100004.0
2007-02-22 21:42:00,98.101,98.108,98.07,98.07,669400002.0
2007-02-22 21:43:00,98.103,98.119,98.087,98.089,681899999.0
2007-02-22 21:44:00,98.111,98.115,98.081,98.099,1278699998.0
2007-02-22 21:45:00,98.107,98.12,98.081,98.091,1051399996.0
2007-02-22 21:46:00,98.109,98.124,98.092,98.092,436800002.0
2007-02-22 21:47:00,98.122,98.136,98.099,98.103,755400000.0
2007-02-22 21:48:00,98.121,98.135,98.113,98.127,314300002.0
2007-02-22 21:49:00,98.13,98.135,98.102,98.106,562800000.0
2007-02-22 21:50:00,98.114,98.126,98.102,98.115,251000000.0
2007-02-22 21:51:00,98.095,98.108,98.082,98.084,384500002.0
2007-02-22 21:52:00,98.102,98.116,98.082,98.092,615699999.0
2007-02-22 21:53:00,98.117,98.117,98.09,98.09,236000000.0
2007-02-22 21:54:00,98.1,98.112,98.092,98.107,153299998.0
2007-02-22 21:55:00,98.107,98.115,98.092,98.102,78100000.0
2007-02-22 21:56:00,98.118,98.118,98.096,98.1,608499996.0
2007-02-22 21:57:00,98.103,98.114,98.097,98.111,150099999.0
2007-02-22 21:58:00,98.113,98.113,98.094,98.11,375700001.0
2007-02-22 21:59:00,98.104,98.127,98.074,98.104,680299989.0
2007-02-22 22:00:00,98.126,98.145,98.103,98.115,878799997.0
2007-02-22 22:01:00,98.114,98.138,98.108,98.124,827899997.0
2007-02-22 22:02:00,98.116,98.134,98.102,98.107,1153200004.0
2007-02-22 22:03:00,98.12,98.126,98.095,98.101,229900002.0
2007-02-22 22:04:00,98.118,98.129,98.099,98.129,562199997.0
2007-02-22 22:05:00,98.112,98.116,98.079,98.09,237899996.0
2007-02-22 22:06:00,98.088,98.105,98.08,98.1,168600001.0
2007-02-22 22:07:00,98.091,98.112,98.088,98.1,185800001.0
2007-02-22 22:08:00,98.105,98.11,98.081,98.081,209799999.0
2007-02-22 22:09:00,98.103,98.109,98.081,98.081,406799997.0
2007-02-22 22:10:00,98.102,98.104,98.076,98.076,215499994.0
2007-02-22 22:11:00,98.098,98.123,98.095,98.113,473700001.0
2007-02-22 22:12:00,98.103,98.126,98.088,98.108,376300002.0
2007-02-22 22:13:00,98.086,98.104,98.07,98.088,452399997.0
2007-02-22 22:14:00,98.102,98.114,98.089,98.096,308400000.0
2007-02-22 22:15:00,98.115,98.129,98.101,98.108,456400006.0
2007-02-22 22:16:00,98.13,98.154,98.113,98.121,350399997.0
2007-02-22 22:17:00,98.129,98.165,98.129,98.165,57799999.0
2007-02-22 22:18:00,98.16,98.16,98.125,98.125,201099999.0
2007-02-22 22:19:00,98.14,98.155,98.129,98.149,181700003.0
2007-02-22 22:20:00,98.154,98.159,98.136,98.147,226900000.0
2007-02-22 22:21:00,98.149,98.157,98.132,98.14,174700000.0
2007-02-22 22:22:00,98.162,98.166,98.137,98.137,427399992.0
2007-02-22 22:23:00,98.132,98.151,98.131,98.15,122200000.0
2007-02-22 22:24:00,98.153,98.153,98.134,98.134,63800000.0
2007-02-22 22:25:00,98.145,98.156,98.131,98.141,331699996.0
2007-02-22 22:26:00,98.141,98.153,98.127,98.127,183899995.0
2007-02-22 22:27:00,98.136,98.15,98.123,98.137,1013700001.0
2007-02-22 22:28:00,98.137,98.155,98.126,98.129,354799998.0
2007-02-22 22:29:00,98.131,98.147,98.109,98.132,331799999.0
2007-02-22 22:30:00,98.142,98.146,98.116,98.134,499499998.0
2007-02-22 22:31:00,98.14,98.14,98.119,98.122,322700000.0
2007-02-22 22:32:00,98.111,98.14,98.111,98.133,246199995.0
2007-02-22 22:33:00,98.136,98.143,98.117,98.117,376200000.0
2007-02-22 22:34:00,98.113,98.134,98.108,98.126,504099995.0
2007-02-22 22:35:00,98.133,98.142,98.12,98.126,364999999.0
2007-02-22 22:36:00,98.147,98.147,98.115,98.12,451500001.0
2007-02-22 22:37:00,98.125,98.141,98.113,98.127,299299998.0
2007-02-22 22:38:00,98.133,98.137,98.111,98.117,273600003.0
2007-02-22 22:39:00,98.126,98.142,98.111,98.131,265500004.0
2007-02-22 22:40:00,98.13,98.135,98.115,98.115,368100000.0
2007-02-22 22:41:00,98.135,98.135,98.12,98.12,275599996.0
2007-02-22 22:42:00,98.14,98.14,98.11,98.11,226699999.0
2007-02-22 22:43:00,98.119,98.143,98.111,98.134,654499996.0
2007-02-22 22:44:00,98.116,98.138,98.107,98.129,430300002.0
2007-02-22 22:45:00,98.133,98.133,98.093,98.112,477400003.0
2007-02-22 22:46:00,98.12,98.139,98.103,98.13,432200001.0
2007-02-22 22:47:00,98.123,98.138,98.106,98.108,322700005.0
2007-02-22 22:48:00,98.113,98.121,98.076,98.078,541400003.0
2007-02-22 22:49:00,98.089,98.125,98.089,98.115,485400002.0
2007-02-22 22:50:00,98.105,98.117,98.088,98.108,368000003.0
2007-02-22 22:51:00,98.11,98.121,98.092,98.1,558799994.0
2007-02-22 22:52:00,98.11,98.127,98.109,98.124,161800004.0
2007-02-22 22:53:00,98.131,98.14,98.073,98.103,381099992.0
2007-02-22 22:54:00,98.101,98.137,98.101,98.127,193999998.0
2007-02-22 22:55:00,98.113,98.138,98.111,98.132,458299991.0
2007-02-22 22:56:00,98.127,98.127,98.104,98.104,227099996.0
2007-02-22 22:57:00,98.135,98.137,98.101,98.114,189199999.0
2007-02-22 22:58:00,98.123,98.143,98.115,98.125,300900000.0
2007-02-22 22:59:00,98.133,98.133,98.06,98.068,379700002.0
2007-02-22 23:00:00,98.129,98.142,98.113,98.114,231099997.0
2007-02-22 23:01:00,98.123,98.123,98.099,98.099,151699998.0
2007-02-22 23:02:00,98.123,98.134,98.105,98.115,249800005.0
2007-02-22 23:03:00,98.101,98.117,98.092,98.116,142399998.0
2007-02-22 23:04:00,98.119,98.131,98.098,98.118,431900002.0
2007-02-22 23:05:00,98.117,98.121,98.092,98.103,157200000.0
2007-02-22 23:06:00,98.12,98.125,98.1,98.108,201400001.0
2007-02-22 23:07:00,98.107,98.134,98.104,98.127,263700000.0
2007-02-22 23:08:00,98.121,98.13,98.101,98.11,250799999.0
2007-02-22 23:09:00,98.098,98.118,98.086,98.117,188299998.0
2007-02-22 23:10:00,98.106,98.122,98.104,98.118,100300002.0
2007-02-22 23:11:00,98.115,98.115,98.088,98.096,195499994.0
2007-02-22 23:12:00,98.1,98.115,98.094,98.113,374900000.0
2007-02-22 23:13:00,98.083,98.11,98.075,98.11,150600000.0
2007-02-22 23:14:00,98.114,98.123,98.092,98.105,313000001.0
2007-02-22 23:15:00,98.104,98.125,98.104,98.125,103999998.0
2007-02-22 23:16:00,98.091,98.119,98.091,98.119,242200001.0
2007-02-22 23:17:00,98.109,98.126,98.089,98.11,321099997.0
2007-02-22 23:18:00,98.101,98.115,98.091,98.11,77900000.0
2007-02-22 23:19:00,98.092,98.115,98.092,98.115,33900000.0
2007-02-22 23:20:00,98.1,98.117,98.094,98.112,235300000.0
2007-02-22 23:21:00,98.101,98.107,98.08,98.094,163299999.0
2007-02-22 23:22:00,98.105,98.105,98.072,98.072,266800000.0
2007-02-22 23:23:00,98.102,98.111,98.084,98.088,264499998.0
2007-02-22 23:24:00,98.099,98.114,98.092,98.104,253500000.0
2007-02-22 23:25:00,98.106,98.106,98.087,98.087,78300000.0
2007-02-22 23:26:00,98.094,98.112,98.081,98.103,227799998.0
2007-02-22 23:27:00,98.093,98.114,98.088,98.099,137699999.0
2007-02-22 23:28:00,98.111,98.111,98.088,98.092,122299998.0
2007-02-22 23:29:00,98.12,98.12,98.091,98.099,213699997.0
2007-02-22 23:30:00,98.116,98.116,98.093,98.097,202199997.0
2007-02-22 23:31:00,98.115,98.115,98.096,98.102,238499995.0
2007-02-22 23:32:00,98.104,98.112,98.089,98.096,249100003.0
2007-02-22 23:33:00,98.109,98.119,98.089,98.107,191500003.0
2007-02-22 23:34:00,98.104,98.118,98.084,98.115,254999994.0
2007-02-22 23:35:00,98.114,98.114,98.06,98.078,382999997.0
2007-02-22 23:36:00,98.096,98.102,98.079,98.079,386799999.0
2007-02-22 23:37:00,98.084,98.097,98.075,98.087,62499999.0
2007-02-22 23:38:00,98.086,98.094,98.07,98.078,279399999.0
2007-02-22 23:39:00,98.102,98.122,98.088,98.101,179700000.0
2007-02-22 23:40:00,98.113,98.113,98.09,98.093,320499996.0
2007-02-22 23:41:00,98.096,98.121,98.083,98.112,146399998.0
2007-02-22 23:42:00,98.1,98.121,98.087,98.09,232399998.0
2007-02-22 23:43:00,98.102,98.122,98.102,98.115,259499998.0
2007-02-22 23:44:00,98.097,98.137,98.097,98.137,340499994.0
2007-02-22 23:45:00,98.133,98.136,98.108,98.126,146900000.0
2007-02-22 23:46:00,98.129,98.129,98.1,98.104,226199998.0
2007-02-22 23:47:00,98.133,98.148,98.115,98.12,220899998.0
2007-02-22 23:48:00,98.127,98.135,98.112,98.123,233900000.0
2007-02-22 23:49:00,98.119,98.143,98.119,98.124,198399997.0
2007-02-22 23:50:00,98.108,98.152,98.108,98.147,171100001.0
2007-02-22 23:51:00,98.126,98.147,98.123,98.139,204999997.0
2007-02-22 23:52:00,98.128,98.157,98.128,98.145,148500000.0
2007-02-22 23:53:00,98.132,98.161,98.132,98.161,145800000.0
2007-02-22 23:54:00,98.149,98.17,98.144,98.17,155199998.0
2007-02-22 23:55:00,98.161,98.164,98.144,98.144,155299999.0
2007-02-22 23:56:00,98.158,98.158,98.135,98.135,232799999.0
2007-02-22 23:57:00,98.154,98.158,98.134,98.149,341299995.0
2007-02-22 23:58:00,98.14,98.16,98.137,98.155,213900000.0
2007-02-22 23:59:00,98.137,98.169,98.136,98.167,236800000.0
2007-02-23 00:00:00,98.134,98.167,98.134,98.144,204299998.0
2007-02-23 00:01:00,98.128,98.16,98.127,98.146,159300000.0
2007-02-23 00:02:00,98.134,98.156,98.134,98.152,196999999.0
2007-02-23 00:03:00,98.148,98.154,98.132,98.139,208599995.0
2007-02-23 00:04:00,98.125,98.15,98.125,98.15,181800000.0
2007-02-23 00:05:00,98.148,98.148,98.114,98.136,269699995.0
2007-02-23 00:06:00,98.145,98.145,98.12,98.131,229200000.0
2007-02-23 00:07:00,98.119,98.134,98.108,98.133,234599999.0
2007-02-23 00:08:00,98.117,98.138,98.11,98.122,162599999.0
2007-02-23 00:09:00,98.143,98.145,98.102,98.102,166699999.0
2007-02-23 00:10:00,98.131,98.164,98.131,98.142,301799998.0
2007-02-23 00:11:00,98.144,98.161,98.141,98.158,214600001.0
2007-02-23 00:12:00,98.15,98.172,98.143,98.161,201599999.0
2007-02-23 00:13:00,98.151,98.175,98.151,98.165,196400000.0
2007-02-23 00:14:00,98.156,98.173,98.118,98.143,332299998.0
2007-02-23 00:15:00,98.144,98.168,98.143,98.168,151600001.0
2007-02-23 00:16:00,98.155,98.178,98.15,98.178,255200001.0
2007-02-23 00:17:00,98.185,98.185,98.155,98.155,251399998.0
2007-02-23 00:18:00,98.151,98.169,98.151,98.168,57899999.0
2007-02-23 00:19:00,98.151,98.177,98.151,98.177,145900001.0
2007-02-23 00:20:00,98.153,98.17,98.143,98.161,199499998.0
2007-02-23 00:21:00,98.169,98.183,98.157,98.181,231999997.0
2007-02-23 00:22:00,98.155,98.18,98.155,98.18,199700000.0
2007-02-23 00:23:00,98.155,98.173,98.154,98.167,131499997.0
2007-02-23 00:24:00,98.151,98.166,98.129,98.157,229799997.0
2007-02-23 00:25:00,98.17,98.17,98.144,98.157,167500000.0
2007-02-23 00:26:00,98.157,98.17,98.144,98.163,86399998.0
2007-02-23 00:27:00,98.152,98.176,98.152,98.167,327499998.0
2007-02-23 00:28:00,98.149,98.166,98.14,98.148,352499998.0
2007-02-23 00:29:00,98.155,98.167,98.14,98.152,301099999.0
2007-02-23 00:30:00,98.14,98.144,98.116,98.117,200400000.0
2007-02-23 00:31:00,98.16,98.162,98.14,98.149,125699998.0
2007-02-23 00:32:00,98.157,98.159,98.122,98.14,240899996.0
2007-02-23 00:33:00,98.142,98.148,98.117,98.135,226700000.0
2007-02-23 00:34:00,98.144,98.173,98.125,98.125,216200000.0
2007-02-23 00:35:00,98.124,98.151,98.124,98.15,280600001.0
2007-02-23 00:36:00,98.151,98.155,98.131,98.135,256299998.0
2007-02-23 00:37:00,98.129,98.153,98.118,98.122,294899997.0
2007-02-23 00:38:00,98.125,98.137,98.107,98.117,190599998.0
2007-02-23 00:39:00,98.137,98.145,98.121,98.122,184000000.0
2007-02-23 00:40:00,98.124,98.136,98.099,98.124,392199989.0
2007-02-23 00:41:00,98.113,98.138,98.113,98.125,94999999.0
2007-02-23 00:42:00,98.105,98.137,98.105,98.12,251000002.0
2007-02-23 00:43:00,98.138,98.138,98.1,98.127,151999999.0
2007-02-23 00:44:00,98.103,98.121,98.091,98.11,208600000.0
2007-02-23 00:45:00,98.111,98.114,98.082,98.09,143499998.0
2007-02-23 00:46:00,98.103,98.109,98.081,98.099,186100000.0
2007-02-23 00:47:00,98.092,98.113,98.078,98.106,456400001.0
2007-02-23 00:48:00,98.103,98.107,98.076,98.076,258199996.0
2007-02-23 00:49:00,98.096,98.108,98.081,98.095,100899999.0
2007-02-23 00:50:00,98.091,98.122,98.088,98.107,225799994.0
2007-02-23 00:51:00,98.104,98.122,98.097,98.117,186399998.0
2007-02-23 00:52:00,98.107,98.107,98.079,98.085,155500000.0
2007-02-23 00:53:00,98.113,98.115,98.087,98.098,230899999.0
2007-02-23 00:54:00,98.105,98.117,98.092,98.102,264600002.0
2007-02-23 00:55:00,98.096,98.114,98.09,98.114,274600003.0
2007-02-23 00:56:00,98.08,98.107,98.08,98.107,198899997.0
2007-02-23 00:57:00,98.059,98.103,98.059,98.103,212400000.0
2007-02-23 00:58:00,98.098,98.11,98.084,98.102,164199997.0
2007-02-23 00:59:00,98.099,98.11,98.09,98.11,314999999.0
2007-02-23 01:00:00,98.056,98.096,98.038,98.057,224099997.0
2007-02-23 01:01:00,98.105,98.11,98.092,98.098,42100000.0
2007-02-23 01:02:00,98.105,98.128,98.096,98.12,210699999.0
2007-02-23 01:03:00,98.094,98.114,98.094,98.111,167199997.0
2007-02-23 01:04:00,98.108,98.117,98.092,98.092,122899999.0
2007-02-23 01:05:00,98.086,98.106,98.086,98.106,65099999.0
2007-02-23 01:06:00,98.079,98.11,98.075,98.101,262800002.0
2007-02-23 01:07:00,98.081,98.108,98.079,98.099,151800002.0
2007-02-23 01:08:00,98.112,98.118,98.096,98.106,202199995.0
2007-02-23 01:09:00,98.115,98.12,98.096,98.108,132399998.0
2007-02-23 01:10:00,98.105,98.117,98.092,98.105,162200002.0
2007-02-23 01:11:00,98.097,98.126,98.087,98.126,293100004.0
2007-02-23 01:12:00,98.101,98.119,98.09,98.113,317599998.0
2007-02-23 01:13:00,98.112,98.12,98.089,98.108,193400001.0
2007-02-23 01:14:00,98.115,98.12,98.093,98.093,187100000.0
2007-02-23 01:15:00,98.108,98.12,98.101,98.115,80900000.0
2007-02-23 01:16:00,98.088,98.088,98.044,98.044,240600000.0
2007-02-23 01:17:00,98.048,98.096,98.039,98.076,274999999.0
2007-02-23 01:18:00,98.109,98.12,98.102,98.104,150600001.0
2007-02-23 01:19:00,98.095,98.111,98.089,98.104,86500000.0
2007-02-23 01:20:00,98.1,98.11,98.08,98.08,283800003.0
2007-02-23 01:21:00,98.107,98.123,98.091,98.094,275900001.0
2007-02-23 01:22:00,98.103,98.107,98.085,98.095,67800000.0
2007-02-23 01:23:00,98.096,98.108,98.075,98.095,172100001.0
2007-02-23 01:24:00,98.106,98.113,98.089,98.089,175000000.0
2007-02-23 01:25:00,98.1,98.114,98.089,98.113,218300001.0
2007-02-23 01:26:00,98.115,98.116,98.092,98.092,216599998.0
2007-02-23 01:27:00,98.093,98.113,98.093,98.111,247700001.0
2007-02-23 01:28:00,98.096,98.123,98.096,98.123,145299999.0
2007-02-23 01:29:00,98.091,98.133,98.091,98.12,265600001.0
2007-02-23 01:30:00,98.126,98.126,98.096,98.097,139400001.0
2007-02-23 01:31:00,98.114,98.117,98.092,98.113,208399998.0
2007-02-23 01:32:00,98.077,98.101,98.055,98.101,241499998.0
2007-02-23 01:33:00,98.107,98.115,98.094,98.101,181700002.0
2007-02-23 01:34:00,98.09,98.11,98.084,98.105,449700002.0
2007-02-23 01:35:00,98.087,98.102,98.083,98.085,177700000.0
2007-02-23 01:36:00,98.08,98.08,98.048,98.048,223299998.0
2007-02-23 01:37:00,98.064,98.085,98.057,98.072,181099999.0
2007-02-23 01:38:00,98.083,98.092,98.064,98.091,197699995.0
2007-02-23 01:39:00,98.065,98.083,98.061,98.075,169400001.0
2007-02-23 01:40:00,98.063,98.081,98.057,98.075,278600003.0
2007-02-23 01:41:00,98.058,98.088,98.058,98.082,176700001.0
2007-02-23 01:42:00,98.057,98.075,98.045,98.067,55199999.0
2007-02-23 01:43:00,98.053,98.07,98.047,98.063,117699999.0
2007-02-23 01:44:00,98.047,98.068,98.04,98.068,239300004.0
2007-02-23 01:45:00,98.06,98.086,98.06,98.061,154700000.0
2007-02-23 01:46:00,98.077,98.096,98.072,98.072,214299999.0
2007-02-23 01:47:00,98.07,98.084,98.058,98.063,110699997.0
2007-02-23 01:48:00,98.068,98.085,98.049,98.085,321400001.0
2007-02-23 01:49:00,98.078,98.084,98.063,98.069,252300003.0
2007-02-23 01:50:00,98.058,98.09,98.058,98.085,319499999.0
2007-02-23 01:51:00,98.086,98.086,98.051,98.08,255299997.0
2007-02-23 01:52:00,98.085,98.09,98.07,98.07,202100006.0
2007-02-23 01:53:00,98.063,98.082,98.043,98.07,231200001.0
2007-02-23 01:54:00,98.061,98.082,98.061,98.08,246200004.0
2007-02-23 01:55:00,98.082,98.082,98.054,98.054,126300003.0
2007-02-23 01:56:00,98.07,98.084,98.052,98.066,327899993.0
2007-02-23 01:57:00,98.071,98.089,98.063,98.082,230599999.0
2007-02-23 01:58:00,98.076,98.1,98.074,98.092,397300001.0
2007-02-23 01:59:00,98.091,98.091,98.064,98.077,304199996.0
2007-02-23 02:00:00,98.074,98.095,98.073,98.086,237000001.0
2007-02-23 02:01:00,98.087,98.1,98.073,98.094,250799995.0
2007-02-23 02:02:00,98.101,98.103,98.08,98.098,226199999.0
2007-02-23 02:03:00,98.096,98.116,98.08,98.086,222800002.0
2007-02-23 02:04:00,98.096,98.132,98.096,98.128,251700000.0
2007-02-23 02:05:00,98.108,98.129,98.108,98.129,180600003.0
2007-02-23 02:06:00,98.113,98.139,98.113,98.126,166399995.0
2007-02-23 02:07:00,98.115,98.138,98.109,98.128,371400001.0
2007-02-23 02:08:00,98.111,98.137,98.111,98.132,303500002.0
2007-02-23 02:09:00,98.113,98.138,98.113,98.126,224800000.0
2007-02-23 02:10:00,98.116,98.116,98.087,98.09,175100000.0
2007-02-23 02:11:00,98.082,98.107,98.073,98.093,273699996.0
2007-02-23 02:12:00,98.078,98.094,98.065,98.078,148600000.0
2007-02-23 02:13:00,98.055,98.075,98.034,98.037,153700000.0
2007-02-23 02:14:00,98.038,98.059,98.028,98.044,250999998.0
2007-02-23 02:15:00,98.035,98.062,98.035,98.055,251799999.0
2007-02-23 02:16:00,98.038,98.066,98.03,98.045,299899999.0
2007-02-23 02:17:00,98.042,98.053,98.028,98.048,369099997.0
2007-02-23 02:18:00,98.039,98.054,98.028,98.032,242599998.0
2007-02-23 02:19:00,98.029,98.05,98.024,98.05,152699999.0
2007-02-23 02:20:00,98.03,98.058,98.03,98.058,162599997.0
2007-02-23 02:21:00,98.057,98.064,98.043,98.043,121800000.0
2007-02-23 02:22:00,98.043,98.067,98.037,98.05,183999997.0
2007-02-23 02:23:00,98.068,98.079,98.053,98.06,248399998.0
2007-02-23 02:24:00,98.055,98.071,98.037,98.053,237999998.0
2007-02-23 02:25:00,98.06,98.06,98.033,98.04,158499999.0
2007-02-23 02:26:00,98.055,98.065,98.03,98.05,153100002.0
2007-02-23 02:27:00,98.064,98.072,98.048,98.061,231399999.0
2007-02-23 02:28:00,98.067,98.082,98.049,98.075,233199998.0
2007-02-23 02:29:00,98.067,98.088,98.056,98.069,202500001.0
2007-02-23 02:30:00,98.07,98.08,98.052,98.059,281099994.0
2007-02-23 02:31:00,98.065,98.078,98.05,98.065,165699997.0
2007-02-23 02:32:00,98.069,98.076,98.042,98.064,273800000.0
2007-02-23 02:33:00,98.056,98.083,98.056,98.065,223800001.0
2007-02-23 02:34:00,98.061,98.075,98.036,98.053,250100000.0
2007-02-23 02:35:00,98.06,98.07,98.042,98.05,317000000.0
2007-02-23 02:36:00,98.061,98.061,98.036,98.043,225300004.0
2007-02-23 02:37:00,98.046,98.069,98.039,98.053,208599999.0
2007-02-23 02:38:00,98.061,98.067,98.04,98.067,330100004.0
2007-02-23 02:39:00,98.061,98.07,98.044,98.044,342399999.0
2007-02-23 02:40:00,98.051,98.07,98.04,98.065,200900000.0
2007-02-23 02:41:00,98.051,98.068,98.044,98.065,340199999.0
2007-02-23 02:42:00,98.044,98.066,98.034,98.066,343800002.0
2007-02-23 02:43:00,98.043,98.064,98.036,98.036,118599998.0
2007-02-23 02:44:00,98.043,98.067,98.039,98.067,245900006.0
2007-02-23 02:45:00,98.059,98.059,98.039,98.047,169200003.0
2007-02-23 02:46:00,98.055,98.055,98.028,98.028,256799998.0
2007-02-23 02:47:00,98.042,98.046,98.024,98.03,197600003.0
2007-02-23 02:48:00,98.024,98.037,98.007,98.025,298300001.0
2007-02-23 02:49:00,98.011,98.034,98.005,98.005,217900002.0
2007-02-23 02:50:00,98.012,98.024,98.006,98.024,106400000.0
2007-02-23 02:51:00,98.025,98.032,98.009,98.01,174899999.0
2007-02-23 02:52:00,98.041,98.049,98.023,98.028,345800005.0
2007-02-23 02:53:00,98.04,98.056,98.019,98.041,357799998.0
2007-02-23 02:54:00,98.05,98.052,98.024,98.039,108000001.0
2007-02-23 02:55:00,98.042,98.055,98.018,98.032,336199999.0
2007-02-23 02:56:00,98.045,98.058,98.034,98.034,245100000.0
2007-02-23 02:57:00,98.031,98.055,98.031,98.035,152199998.0
2007-02-23 02:58:00,98.031,98.053,98.029,98.052,332600005.0
2007-02-23 02:59:00,98.04,98.04,98.009,98.012,366099999.0
2007-02-23 03:00:00,98.023,98.032,97.994,98.018,414100000.0
2007-02-23 03:01:00,98.009,98.025,97.997,98.01,220600001.0
2007-02-23 03:02:00,98.002,98.016,97.986,97.998,87999999.0
2007-02-23 03:03:00,97.992,98.027,97.992,98.027,163999996.0
2007-02-23 03:04:00,98.01,98.033,98.01,98.023,147900001.0
2007-02-23 03:05:00,98.017,98.017,97.991,97.991,297800009.0
2007-02-23 03:06:00,97.999,98.026,97.999,98.001,142799998.0
2007-02-23 03:07:00,98.009,98.026,97.994,98.015,258900005.0
2007-02-23 03:08:00,98.013,98.03,98.003,98.015,303799993.0
2007-02-23 03:09:00,98.014,98.026,98.001,98.01,150000002.0
2007-02-23 03:10:00,98.015,98.027,97.999,98.004,361499998.0
2007-02-23 03:11:00,98.0,98.013,97.983,98.003,174400000.0
2007-02-23 03:12:00,97.977,98.003,97.975,97.995,268100002.0
2007-02-23 03:13:00,97.992,97.995,97.964,97.969,349099996.0
2007-02-23 03:14:00,97.969,97.995,97.969,97.995,87200000.0
2007-02-23 03:15:00,97.98,98.002,97.978,97.998,235900001.0
2007-02-23 03:16:00,97.978,98.002,97.977,97.997,234499996.0
2007-02-23 03:17:00,97.996,98.003,97.972,97.975,218900001.0
2007-02-23 03:18:00,97.996,98.006,97.978,97.986,181900000.0
2007-02-23 03:19:00,97.986,98.012,97.986,98.005,186300003.0
2007-02-23 03:20:00,97.993,98.013,97.99,97.996,152600002.0
2007-02-23 03:21:00,98.003,98.006,97.984,97.987,461999995.0
2007-02-23 03:22:00,97.988,98.009,97.982,97.997,211699998.0
2007-02-23 03:23:00,97.982,97.997,97.973,97.994,159300000.0
2007-02-23 03:24:00,97.997,98.003,97.975,97.986,175300000.0
2007-02-23 03:25:00,98.023,98.023,97.991,97.994,366699999.0
2007-02-23 03:26:00,98.007,98.007,97.982,97.982,219699998.0
2007-02-23 03:27:00,97.998,98.016,97.986,97.998,165399998.0
2007-02-23 03:28:00,98.015,98.015,98.0,98.0,47600000.0
2007-02-23 03:29:00,98.0,98.015,98.0,98.015,16300000.0
2007-02-23 03:30:00,98.02,98.025,97.999,97.999,228500004.0
2007-02-23 03:31:00,98.025,98.031,98.006,98.006,72200000.0
2007-02-23 03:32:00,98.025,98.025,97.991,97.996,193800001.0
2007-02-23 03:33:00,98.0,98.024,97.995,98.01,205799996.0
2007-02-23 03:34:00,98.007,98.027,97.988,98.009,212399998.0
2007-02-23 03:35:00,98.012,98.033,98.012,98.03,153599999.0
2007-02-23 03:36:00,98.027,98.03,98.009,98.03,214100001.0
2007-02-23 03:37:00,98.011,98.034,98.003,98.026,150099998.0
2007-02-23 03:38:00,98.024,98.033,98.003,98.01,262900002.0
2007-02-23 03:39:00,98.006,98.026,97.981,98.001,166700000.0
2007-02-23 03:40:00,98.006,98.009,97.987,97.989,288100003.0
2007-02-23 03:41:00,97.985,98.007,97.981,98.005,244399998.0
2007-02-23 03:42:00,97.99,98.02,97.988,98.014,302899999.0
2007-02-23 03:43:00,97.998,98.018,97.98,97.98,277399997.0
2007-02-23 03:44:00,97.997,98.04,97.964,98.025,251900002.0
2007-02-23 03:45:00,98.006,98.045,98.002,98.027,179500003.0
2007-02-23 03:46:00,98.048,98.05,98.027,98.033,155800001.0
2007-02-23 03:47:00,98.045,98.06,98.036,98.053,246700001.0
2007-02-23 03:48:00,98.042,98.054,98.029,98.053,153599998.0
2007-02-23 03:49:00,98.06,98.06,98.037,98.048,267400003.0
2007-02-23 03:50:00,98.051,98.052,98.02,98.033,217099998.0
2007-02-23 03:51:00,98.051,98.062,98.03,98.05,180500000.0
2007-02-23 03:52:00,98.053,98.057,98.027,98.043,330999997.0
2007-02-23 03:53:00,98.052,98.06,98.035,98.041,155499998.0
2007-02-23 03:54:00,98.04,98.058,98.035,98.048,165099999.0
2007-02-23 03:55:00,98.049,98.056,98.037,98.043,28500000.0
2007-02-23 03:56:00,98.058,98.065,98.043,98.06,237699999.0
2007-02-23 03:57:00,98.055,98.073,98.038,98.049,364899999.0
2007-02-23 03:58:00,98.053,98.069,98.037,98.037,215799999.0
2007-02-23 03:59:00,98.046,98.072,98.046,98.047,239799997.0
2007-02-23 04:00:00,98.042,98.056,98.023,98.035,265499999.0
2007-02-23 04:01:00,98.057,98.057,98.036,98.041,222399999.0
2007-02-23 04:02:00,98.04,98.04,98.022,98.036,173699998.0
2007-02-23 04:03:00,98.046,98.049,98.028,98.046,322300004.0
2007-02-23 04:04:00,98.036,98.053,98.019,98.038,161400002.0
2007-02-23 04:05:00,98.043,98.053,98.032,98.036,212200003.0
2007-02-23 04:06:00,98.043,98.053,98.019,98.039,176299999.0
2007-02-23 04:07:00,98.038,98.056,98.029,98.051,243900003.0
2007-02-23 04:08:00,98.037,98.052,98.03,98.038,148400002.0
2007-02-23 04:09:00,98.037,98.052,98.019,98.04,333800005.0
2007-02-23 04:10:00,98.03,98.05,98.025,98.05,247600001.0
2007-02-23 04:11:00,98.022,98.05,98.022,98.045,127200000.0
2007-02-23 04:12:00,98.029,98.049,98.028,98.028,180800001.0
2007-02-23 04:13:00,98.014,98.037,98.014,98.037,202499997.0
2007-02-23 04:14:00,98.018,98.04,98.018,98.038,241600001.0
2007-02-23 04:15:00,98.027,98.045,98.027,98.043,233399999.0
2007-02-23 04:16:00,98.037,98.048,98.024,98.027,199799998.0
2007-02-23 04:17:00,98.044,98.048,98.015,98.025,213599998.0
2007-02-23 04:18:00,98.032,98.037,98.014,98.016,128799999.0
2007-02-23 04:19:00,98.029,98.031,98.015,98.015,95099998.0
2007-02-23 04:20:00,98.0,98.035,97.979,97.995,333699997.0
2007-02-23 04:21:00,98.023,98.038,98.01,98.03,127399997.0
2007-02-23 04:22:00,98.03,98.04,98.01,98.033,277600003.0
2007-02-23 04:23:00,98.041,98.047,98.024,98.027,277099998.0
2007-02-23 04:24:00,98.031,98.044,98.02,98.024,153399998.0
2007-02-23 04:25:00,98.05,98.05,98.017,98.017,245799999.0
2007-02-23 04:26:00,98.022,98.032,98.009,98.013,136999999.0
2007-02-23 04:27:00,98.03,98.037,98.013,98.02,188600001.0
2007-02-23 04:28:00,98.028,98.05,98.027,98.05,105999999.0
2007-02-23 04:29:00,98.047,98.048,98.03,98.031,146199999.0
2007-02-23 04:30:00,98.048,98.052,98.02,98.052,242199993.0
2007-02-23 04:31:00,98.043,98.045,98.022,98.022,176700001.0
2007-02-23 04:32:00,98.022,98.049,98.022,98.041,199600003.0
2007-02-23 04:33:00,98.025,98.049,98.025,98.049,107299999.0
2007-02-23 04:34:00,98.038,98.054,98.031,98.046,107199999.0
2007-02-23 04:35:00,98.037,98.055,98.032,98.049,352200000.0
2007-02-23 04:36:00,98.035,98.054,98.028,98.044,236199997.0
2007-02-23 04:37:00,98.046,98.053,98.029,98.029,225200001.0
2007-02-23 04:38:00,98.019,98.045,98.015,98.045,264999998.0
2007-02-23 04:39:00,98.045,98.054,98.025,98.025,239300003.0
2007-02-23 04:40:00,98.023,98.042,98.021,98.032,186999999.0
2007-02-23 04:41:00,98.023,98.048,98.019,98.048,279700000.0
2007-02-23 04:42:00,98.043,98.043,98.003,98.003,105599999.0
2007-02-23 04:43:00,98.005,98.033,98.005,98.033,186800001.0
2007-02-23 04:44:00,98.025,98.037,98.012,98.025,177099997.0
2007-02-23 04:45:00,98.031,98.032,98.006,98.032,147299999.0
2007-02-23 04:46:00,98.012,98.049,98.01,98.044,275300000.0
2007-02-23 04:47:00,98.027,98.058,98.027,98.05,253400004.0
2007-02-23 04:48:00,98.055,98.062,98.038,98.048,157800001.0
2007-02-23 04:49:00,98.048,98.061,98.031,98.053,178299999.0
2007-02-23 04:50:00,98.052,98.08,98.052,98.075,189300000.0
2007-02-23 04:51:00,98.051,98.076,98.048,98.049,319899998.0
2007-02-23 04:52:00,98.065,98.068,98.046,98.054,152499998.0
2007-02-23 04:53:00,98.059,98.074,98.044,98.057,302799996.0
2007-02-23 04:54:00,98.07,98.083,98.058,98.076,169500001.0
2007-02-23 04:55:00,98.07,98.07,98.053,98.057,79999999.0
2007-02-23 04:56:00,98.06,98.07,98.04,98.047,271699999.0
2007-02-23 04:57:00,98.053,98.079,98.051,98.074,327199996.0
2007-02-23 04:58:00,98.071,98.083,98.063,98.078,163200000.0
2007-02-23 04:59:00,98.082,98.084,98.051,98.051,196199998.0
2007-02-23 05:00:00,98.06,98.09,98.06,98.09,185700002.0
2007-02-23 05:01:00,98.047,98.087,98.047,98.087,109399999.0
2007-02-23 05:02:00,98.054,98.082,98.035,98.082,195599997.0
2007-02-23 05:03:00,98.087,98.093,98.065,98.067,368699996.0
2007-02-23 05:04:00,98.07,98.077,98.049,98.051,308400000.0
2007-02-23 05:05:00,98.044,98.075,98.044,98.062,164899999.0
2007-02-23 05:06:00,98.041,98.062,98.034,98.044,273299997.0
2007-02-23 05:07:00,98.061,98.061,98.04,98.04,91300000.0
2007-02-23 05:08:00,98.051,98.051,98.023,98.025,99499998.0
2007-02-23 05:09:00,98.044,98.049,98.011,98.028,207300001.0
2007-02-23 05:10:00,98.033,98.051,98.02,98.051,284800002.0
2007-02-23 05:11:00,98.053,98.053,98.028,98.038,89299999.0
2007-02-23 05:12:00,98.056,98.056,98.03,98.03,176499999.0
2007-02-23 05:13:00,98.025,98.044,98.015,98.033,159700000.0
2007-02-23 05:14:00,98.034,98.034,98.015,98.022,211500002.0
2007-02-23 05:15:00,98.018,98.03,98.007,98.025,234499997.0
2007-02-23 05:16:00,98.033,98.052,98.027,98.037,114800000.0
2007-02-23 05:17:00,98.022,98.043,98.01,98.03,190200000.0
2007-02-23 05:18:00,98.029,98.038,97.998,98.024,359399998.0
2007-02-23 05:19:00,98.014,98.03,98.011,98.011,167300001.0
2007-02-23 05:20:00,98.014,98.032,98.006,98.023,251200001.0
2007-02-23 05:21:00,98.019,98.032,98.005,98.024,239899998.0
2007-02-23 05:22:00,98.015,98.035,98.005,98.025,260999998.0
2007-02-23 05:23:00,98.027,98.035,98.008,98.035,161899999.0
2007-02-23 05:24:00,98.011,98.032,98.011,98.03,216800002.0
2007-02-23 05:25:00,98.017,98.03,98.002,98.03,234100002.0
2007-02-23 05:26:00,98.023,98.041,98.006,98.035,208200002.0
2007-02-23 05:27:00,98.03,98.03,98.007,98.007,200700001.0
2007-02-23 05:28:00,98.029,98.042,98.001,98.02,204699998.0
2007-02-23 05:29:00,98.012,98.033,98.01,98.013,185399997.0
2007-02-23 05:30:00,98.033,98.033,98.022,98.022,76799997.0
2007-02-23 05:31:00,98.027,98.028,98.012,98.013,50599999.0
2007-02-23 05:32:00,98.028,98.03,98.01,98.01,241399996.0
2007-02-23 05:33:00,98.003,98.023,97.994,98.02,193299997.0
2007-02-23 05:34:00,98.006,98.016,98.004,98.014,49700000.0
2007-02-23 05:35:00,97.994,98.016,97.993,98.016,72700002.0
2007-02-23 05:36:00,97.998,98.014,97.996,98.009,95299998.0
2007-02-23 05:37:00,98.01,98.025,98.003,98.01,141899997.0
2007-02-23 05:38:00,98.014,98.02,97.997,98.008,159699999.0
2007-02-23 05:39:00,98.014,98.024,97.997,97.997,227099999.0
2007-02-23 05:40:00,98.011,98.018,97.991,97.993,315499997.0
2007-02-23 05:41:00,97.998,98.014,97.992,98.0,156000000.0
2007-02-23 05:42:00,97.986,98.006,97.986,97.998,207300001.0
2007-02-23 05:43:00,97.987,98.006,97.973,98.006,158699997.0
2007-02-23 05:44:00,97.98,98.006,97.975,97.999,156900000.0
2007-02-23 05:45:00,97.984,98.008,97.98,97.98,299299997.0
2007-02-23 05:46:00,97.986,98.014,97.986,98.014,80800001.0
2007-02-23 05:47:00,97.995,98.027,97.956,98.011,80299999.0
2007-02-23 05:48:00,98.01,98.025,97.993,98.01,136999996.0
2007-02-23 05:49:00,98.025,98.025,97.995,98.007,331900002.0
2007-02-23 05:50:00,97.983,98.016,97.978,97.978,266199998.0
2007-02-23 05:51:00,98.003,98.021,97.991,98.021,193700000.0
2007-02-23 05:52:00,98.002,98.012,97.98,97.993,146199999.0
2007-02-23 05:53:00,98.016,98.016,97.991,98.0,197999996.0
2007-02-23 05:54:00,97.991,98.018,97.989,97.997,224400003.0
2007-02-23 05:55:00,97.976,98.006,97.976,98.005,258300003.0
2007-02-23 05:56:00,98.012,98.024,98.0,98.0,316499998.0
2007-02-23 05:57:00,98.003,98.017,97.989,98.012,111200001.0
2007-02-23 05:58:00,97.996,98.012,97.989,98.008,96000001.0
2007-02-23 05:59:00,98.017,98.027,98.004,98.004,164099996.0
2007-02-23 06:00:00,98.022,98.04,98.01,98.021,228899997.0
2007-02-23 06:01:00,98.033,98.053,98.017,98.03,162800000.0
2007-02-23 06:02:00,98.029,98.04,98.013,98.04,125899999.0
2007-02-23 06:03:00,98.035,98.035,98.02,98.02,48400000.0
2007-02-23 06:04:00,98.026,98.042,98.016,98.022,289600001.0
2007-02-23 06:05:00,98.029,98.053,98.026,98.043,298099996.0
2007-02-23 06:06:00,98.041,98.059,98.028,98.043,294000001.0
2007-02-23 06:07:00,98.033,98.043,98.018,98.043,251100000.0
2007-02-23 06:08:00,98.035,98.048,98.023,98.042,249700000.0
2007-02-23 06:09:00,98.035,98.052,98.021,98.043,223399997.0
2007-02-23 06:10:00,98.043,98.046,98.011,98.011,202399998.0
2007-02-23 06:11:00,98.03,98.037,97.996,98.022,150000001.0
2007-02-23 06:12:00,98.026,98.029,98.007,98.013,57999998.0
2007-02-23 06:13:00,98.008,98.027,97.993,98.004,102800000.0
2007-02-23 06:14:00,97.993,98.015,97.993,97.993,166500001.0
2007-02-23 06:15:00,97.998,98.014,97.982,97.995,146299998.0
2007-02-23 06:16:00,97.998,98.023,97.998,98.023,39199999.0
2007-02-23 06:17:00,98.01,98.02,97.99,98.005,171700000.0
2007-02-23 06:18:00,98.008,98.022,97.991,98.015,146499999.0
2007-02-23 06:19:00,98.004,98.016,97.995,98.009,86000000.0
2007-02-23 06:20:00,98.0,98.01,98.0,98.01,70100000.0
2007-02-23 06:21:00,97.988,98.005,97.982,98.0,87500002.0
2007-02-23 06:22:00,97.998,98.028,97.996,98.01,133800000.0
2007-02-23 06:23:00,98.011,98.021,97.997,98.005,287599998.0
2007-02-23 06:24:00,97.998,98.022,97.995,97.995,185400002.0
2007-02-23 06:25:00,97.99,98.023,97.99,98.015,269799997.0
2007-02-23 06:26:00,98.02,98.02,98.003,98.019,256700001.0
2007-02-23 06:27:00,98.017,98.027,97.994,97.997,350799998.0
2007-02-23 06:28:00,97.997,98.012,97.977,97.977,211499996.0
2007-02-23 06:29:00,98.0,98.019,97.978,98.001,244499999.0
2007-02-23 06:30:00,97.988,98.016,97.988,98.003,301700000.0
2007-02-23 06:31:00,98.003,98.018,97.991,98.01,338300001.0
2007-02-23 06:32:00,98.007,98.022,97.988,98.022,171799998.0
2007-02-23 06:33:00,98.011,98.018,97.982,98.003,205300001.0
2007-02-23 06:34:00,97.997,98.026,97.997,98.0,236900000.0
2007-02-23 06:35:00,98.015,98.015,97.977,98.003,257900000.0
2007-02-23 06:36:00,97.998,98.001,97.979,97.979,165799998.0
2007-02-23 06:37:00,97.992,98.004,97.968,97.988,271800001.0
2007-02-23 06:38:00,97.976,97.995,97.964,97.985,60800000.0
2007-02-23 06:39:00,97.991,98.004,97.977,97.98,382099995.0
2007-02-23 06:40:00,97.98,98.0,97.979,97.998,138999998.0
2007-02-23 06:41:00,97.998,98.009,97.986,97.987,115800000.0
2007-02-23 06:42:00,98.003,98.006,97.979,97.998,180699999.0
2007-02-23 06:43:00,97.988,98.02,97.988,98.02,114900000.0
2007-02-23 06:44:00,98.01,98.027,98.006,98.021,170700003.0
2007-02-23 06:45:00,98.005,98.033,98.005,98.031,234699997.0
2007-02-23 06:46:00,98.017,98.032,98.009,98.032,202899999.0
2007-02-23 06:47:00,98.018,98.035,98.01,98.03,124899999.0
2007-02-23 06:48:00,98.027,98.04,98.019,98.033,70700000.0
2007-02-23 06:49:00,98.019,98.034,97.999,98.014,50100000.0
2007-02-23 06:50:00,98.001,98.019,97.993,97.993,249200000.0
2007-02-23 06:51:00,97.972,97.995,97.953,97.971,246900000.0
2007-02-23 06:52:00,97.992,97.998,97.959,97.99,278199996.0
2007-02-23 06:53:00,98.007,98.019,97.983,98.01,272699996.0
2007-02-23 06:54:00,98.004,98.022,98.0,98.01,245099999.0
2007-02-23 06:55:00,98.011,98.023,98.002,98.015,162799999.0
2007-02-23 06:56:00,98.019,98.023,97.976,97.976,249100001.0
2007-02-23 06:57:00,98.011,98.028,98.005,98.015,100699998.0
2007-02-23 06:58:00,98.019,98.031,98.002,98.028,266199999.0
2007-02-23 06:59:00,98.013,98.032,98.0,98.018,109800000.0
2007-02-23 07:00:00,98.021,98.021,97.992,97.992,177299999.0
2007-02-23 07:01:00,98.018,98.037,98.015,98.031,120800000.0
2007-02-23 07:02:00,98.022,98.051,98.022,98.046,232400004.0
2007-02-23 07:03:00,98.034,98.051,98.026,98.029,297400002.0
2007-02-23 07:04:00,98.046,98.054,98.03,98.042,165100004.0
2007-02-23 07:05:00,98.037,98.056,98.031,98.046,244599998.0
2007-02-23 07:06:00,98.042,98.056,98.033,98.047,187600000.0
2007-02-23 07:07:00,98.042,98.056,98.034,98.049,165699999.0
2007-02-23 07:08:00,98.038,98.038,98.005,98.005,174699999.0
2007-02-23 07:09:00,98.037,98.048,98.031,98.039,15900000.0
2007-02-23 07:10:00,98.038,98.05,98.031,98.045,79999999.0
2007-02-23 07:11:00,98.039,98.039,98.007,98.007,147700000.0
2007-02-23 07:12:00,98.013,98.031,97.998,98.008,211599999.0
2007-02-23 07:13:00,98.007,98.02,97.995,98.006,169000000.0
2007-02-23 07:14:00,98.0,98.032,97.986,97.997,311900000.0
2007-02-23 07:15:00,98.003,98.03,98.003,98.007,260700000.0
2007-02-23 07:16:00,97.988,98.022,97.988,98.013,206999999.0
2007-02-23 07:17:00,98.002,98.01,97.985,97.988,235600001.0
2007-02-23 07:18:00,98.003,98.014,97.992,97.995,161699998.0
2007-02-23 07:19:00,98.005,98.013,97.99,97.992,270800001.0
2007-02-23 07:20:00,97.987,98.008,97.984,97.997,231600001.0
2007-02-23 07:21:00,98.0,98.0,97.982,97.982,95400001.0
2007-02-23 07:22:00,97.978,97.998,97.97,97.993,252899997.0
2007-02-23 07:23:00,97.997,97.997,97.967,97.985,246000001.0
2007-02-23 07:24:00,97.978,98.003,97.978,98.002,263800000.0
2007-02-23 07:25:00,97.987,98.005,97.985,98.003,247800000.0
2007-02-23 07:26:00,97.979,98.008,97.962,98.008,302900002.0
2007-02-23 07:27:00,98.0,98.009,97.979,97.988,260699999.0
2007-02-23 07:28:00,97.988,97.994,97.958,97.964,232899996.0
2007-02-23 07:29:00,98.005,98.005,97.97,97.978,267800004.0
2007-02-23 07:30:00,97.997,98.006,97.981,97.992,379600003.0
2007-02-23 07:31:00,97.993,98.022,97.993,98.007,225099997.0
2007-02-23 07:32:00,98.006,98.012,97.986,97.994,188699997.0
2007-02-23 07:33:00,97.988,98.009,97.966,98.005,181900001.0
2007-02-23 07:34:00,97.991,98.01,97.971,97.991,45700000.0
2007-02-23 07:35:00,97.997,98.017,97.991,98.017,285200000.0
2007-02-23 07:36:00,98.015,98.025,98.0,98.017,81400002.0
2007-02-23 07:37:00,98.02,98.02,97.991,98.006,210500000.0
2007-02-23 07:38:00,97.974,97.989,97.962,97.987,269299997.0
2007-02-23 07:39:00,98.017,98.017,97.991,97.996,242800001.0
2007-02-23 07:40:00,97.997,98.014,97.997,98.014,90499997.0
2007-02-23 07:41:00,98.018,98.022,97.996,98.002,117799999.0
2007-02-23 07:42:00,97.982,98.006,97.978,98.006,269300000.0
2007-02-23 07:43:00,98.005,98.009,97.986,97.996,287300001.0
2007-02-23 07:44:00,98.006,98.015,97.986,98.01,165700000.0
2007-02-23 07:45:00,97.987,98.005,97.964,97.978,209499998.0
2007-02-23 07:46:00,97.983,98.002,97.963,97.987,201200000.0
2007-02-23 07:47:00,98.003,98.008,97.984,97.998,257300001.0
2007-02-23 07:48:00,98.003,98.003,97.979,97.979,150399999.0
2007-02-23 07:49:00,97.994,97.994,97.973,97.973,138199999.0
2007-02-23 07:50:00,97.983,97.987,97.964,97.971,259099996.0
2007-02-23 07:51:00,97.974,97.991,97.957,97.978,268699999.0
2007-02-23 07:52:00,97.948,97.978,97.948,97.963,197800003.0
2007-02-23 07:53:00,97.973,97.989,97.961,97.961,229400000.0
2007-02-23 07:54:00,97.972,97.985,97.955,97.985,201900000.0
2007-02-23 07:55:00,97.984,97.998,97.974,97.998,243400002.0
2007-02-23 07:56:00,97.988,98.008,97.986,97.996,166399998.0
2007-02-23 07:57:00,97.966,98.006,97.966,98.002,271299997.0
2007-02-23 07:58:00,98.006,98.006,97.984,97.987,149599996.0
2007-02-23 07:59:00,98.002,98.009,97.977,97.977,185299998.0
2007-02-23 08:00:00,97.974,97.991,97.974,97.974,67500000.0
2007-02-23 08:01:00,97.988,97.991,97.965,97.965,236099998.0
2007-02-23 08:02:00,97.985,97.998,97.976,97.997,194900002.0
2007-02-23 08:03:00,97.977,97.999,97.969,97.985,339699997.0
2007-02-23 08:04:00,97.989,97.991,97.968,97.976,199900003.0
2007-02-23 08:05:00,97.987,97.996,97.973,97.973,223300003.0
2007-02-23 08:06:00,97.967,97.983,97.964,97.978,63000002.0
2007-02-23 08:07:00,97.96,97.986,97.96,97.981,234799995.0
2007-02-23 08:08:00,97.969,97.99,97.968,97.982,255299999.0
2007-02-23 08:09:00,97.98,97.994,97.96,97.985,298799994.0
2007-02-23 08:10:00,97.983,97.991,97.963,97.978,194900002.0
2007-02-23 08:11:00,97.98,97.991,97.959,97.959,121900001.0
2007-02-23 08:12:00,97.966,97.994,97.966,97.991,80799999.0
2007-02-23 08:13:00,97.995,97.995,97.955,97.955,233899999.0
2007-02-23 08:14:00,97.975,97.992,97.969,97.992,432600003.0
2007-02-23 08:15:00,97.995,97.995,97.96,97.96,176799999.0
2007-02-23 08:16:00,97.974,97.99,97.956,97.975,62700000.0
2007-02-23 08:17:00,97.985,97.987,97.97,97.975,60000000.0
2007-02-23 08:18:00,97.973,97.998,97.968,97.98,238400001.0
2007-02-23 08:19:00,97.979,97.985,97.951,97.975,185499998.0
2007-02-23 08:20:00,97.968,97.983,97.955,97.972,231599998.0
2007-02-23 08:21:00,97.962,97.975,97.951,97.969,190700004.0
2007-02-23 08:22:00,97.948,97.974,97.948,97.967,267899998.0
2007-02-23 08:23:00,97.959,97.968,97.944,97.955,55799999.0
2007-02-23 08:24:00,97.955,97.974,97.942,97.96,392099996.0
2007-02-23 08:25:00,97.948,97.973,97.948,97.973,138300000.0
2007-02-23 08:26:00,97.935,97.97,97.93,97.97,159399997.0
2007-02-23 08:27:00,97.972,97.979,97.949,97.953,393700003.0
2007-02-23 08:28:00,97.952,97.979,97.935,97.958,306199997.0
2007-02-23 08:29:00,97.961,97.962,97.939,97.941,236399997.0
2007-02-23 08:30:00,97.949,97.964,97.938,97.964,300399993.0
2007-02-23 08:31:00,97.971,97.972,97.95,97.955,221300002.0
2007-02-23 08:32:00,97.945,97.967,97.939,97.95,196500002.0
2007-02-23 08:33:00,97.949,97.968,97.938,97.938,154000001.0
2007-02-23 08:34:00,97.95,97.97,97.944,97.965,199800001.0
2007-02-23 08:35:00,97.948,97.964,97.941,97.954,259099998.0
2007-02-23 08:36:00,97.934,97.955,97.925,97.953,389100000.0
2007-02-23 08:37:00,97.953,97.957,97.926,97.931,214900000.0
2007-02-23 08:38:00,97.95,97.951,97.926,97.94,80300000.0
2007-02-23 08:39:00,97.921,97.955,97.921,97.955,292799995.0
2007-02-23 08:40:00,97.937,97.967,97.937,97.959,284000008.0
2007-02-23 08:41:00,97.959,97.975,97.948,97.951,122900000.0
2007-02-23 08:42:00,97.963,97.97,97.949,97.951,175499998.0
2007-02-23 08:43:00,97.939,97.967,97.936,97.962,139599999.0
2007-02-23 08:44:00,97.959,97.967,97.931,97.951,246999997.0
2007-02-23 08:45:00,97.957,97.957,97.933,97.944,144899996.0
2007-02-23 08:46:00,97.935,97.952,97.926,97.941,157499998.0
2007-02-23 08:47:00,97.924,97.949,97.924,97.942,205100000.0
2007-02-23 08:48:00,97.948,97.959,97.935,97.939,221300002.0
2007-02-23 08:49:00,97.933,97.96,97.933,97.96,265300002.0
2007-02-23 08:50:00,97.947,97.961,97.924,97.941,181600002.0
2007-02-23 08:51:00,97.942,97.961,97.9,97.925,223500000.0
2007-02-23 08:52:00,97.93,97.948,97.929,97.948,123600001.0
2007-02-23 08:53:00,97.955,97.956,97.919,97.93,262800003.0
2007-02-23 08:54:00,97.934,97.949,97.923,97.933,143899999.0
2007-02-23 08:55:00,97.922,97.96,97.922,97.96,189200000.0
2007-02-23 08:56:00,97.952,97.965,97.922,97.94,176199995.0
2007-02-23 08:57:00,97.942,97.952,97.925,97.939,349599998.0
2007-02-23 08:58:00,97.95,97.95,97.926,97.93,177899997.0
2007-02-23 08:59:00,97.915,97.942,97.914,97.942,186899997.0
2007-02-23 09:00:00,97.935,97.962,97.923,97.962,327599998.0
2007-02-23 09:01:00,97.962,97.978,97.95,97.953,299300004.0
2007-02-23 09:02:00,97.973,97.987,97.958,97.971,281299994.0
2007-02-23 09:03:00,97.972,97.985,97.951,97.973,282000000.0
2007-02-23 09:04:00,97.975,97.988,97.952,97.962,155100001.0
2007-02-23 09:05:00,97.961,97.976,97.932,97.956,198899998.0
2007-02-23 09:06:00,97.952,97.967,97.939,97.96,234300000.0
2007-02-23 09:07:00,97.963,97.969,97.941,97.941,258100002.0
2007-02-23 09:08:00,97.933,97.975,97.933,97.964,252099996.0
2007-02-23 09:09:00,97.953,97.99,97.953,97.987,223300000.0
2007-02-23 09:10:00,97.986,97.986,97.961,97.975,184700003.0
2007-02-23 09:11:00,97.97,97.986,97.964,97.967,227899997.0
2007-02-23 09:12:00,97.973,97.973,97.944,97.957,245099996.0
2007-02-23 09:13:00,97.972,97.98,97.96,97.964,65100003.0
2007-02-23 09:14:00,97.959,97.988,97.959,97.97,202000004.0
2007-02-23 09:15:00,97.979,97.981,97.946,97.946,213400000.0
2007-02-23 09:16:00,97.969,97.986,97.959,97.974,140800000.0
2007-02-23 09:17:00,97.978,97.985,97.957,97.964,204800005.0
2007-02-23 09:18:00,97.961,97.997,97.961,97.972,250499999.0
2007-02-23 09:19:00,98.005,98.005,97.977,97.982,213999998.0
2007-02-23 09:20:00,97.997,97.997,97.957,97.957,444399998.0
2007-02-23 09:21:00,97.955,97.98,97.954,97.98,160499996.0
2007-02-23 09:22:00,97.947,97.972,97.947,97.97,207400000.0
2007-02-23 09:23:00,97.952,97.974,97.952,97.967,217000003.0
2007-02-23 09:24:00,97.959,97.98,97.943,97.943,172000000.0
2007-02-23 09:25:00,97.949,97.973,97.928,97.963,387499998.0
2007-02-23 09:26:00,97.97,97.983,97.957,97.968,12300000.0
2007-02-23 09:27:00,97.989,98.002,97.966,97.994,347100001.0
2007-02-23 09:28:00,97.996,98.007,97.967,97.967,424000002.0
2007-02-23 09:29:00,97.978,97.984,97.964,97.972,226299998.0
2007-02-23 09:30:00,97.966,97.983,97.957,97.975,257199996.0
2007-02-23 09:31:00,97.984,97.987,97.947,97.97,207699999.0
2007-02-23 09:32:00,97.968,97.982,97.951,97.967,243700000.0
2007-02-23 09:33:00,97.973,97.985,97.954,97.985,209499998.0
2007-02-23 09:34:00,97.974,97.984,97.955,97.961,170000000.0
2007-02-23 09:35:00,97.971,97.983,97.95,97.95,234800003.0
2007-02-23 09:36:00,97.964,97.987,97.956,97.983,312699999.0
2007-02-23 09:37:00,97.981,97.997,97.961,97.97,342499996.0
2007-02-23 09:38:00,97.966,97.985,97.958,97.98,292299998.0
2007-02-23 09:39:00,97.942,97.963,97.91,97.922,259299999.0
2007-02-23 09:40:00,97.91,97.924,97.886,97.903,228199998.0
2007-02-23 09:41:00,97.905,97.913,97.875,97.897,373000004.0
2007-02-23 09:42:00,97.901,97.916,97.881,97.907,239200002.0
2007-02-23 09:43:00,97.88,97.92,97.88,97.92,227200001.0
2007-02-23 09:44:00,97.905,97.92,97.886,97.912,231900003.0
2007-02-23 09:45:00,97.919,97.922,97.902,97.903,207700001.0
2007-02-23 09:46:00,97.909,97.929,97.904,97.92,124400000.0
2007-02-23 09:47:00,97.923,97.931,97.905,97.909,218599999.0
2007-02-23 09:48:00,97.927,97.934,97.91,97.92,191899999.0
2007-02-23 09:49:00,97.932,97.941,97.921,97.921,241299998.0
2007-02-23 09:50:00,97.935,97.946,97.916,97.918,400800002.0
2007-02-23 09:51:00,97.911,97.933,97.901,97.923,242400002.0
2007-02-23 09:52:00,97.894,97.92,97.886,97.902,186700003.0
2007-02-23 09:53:00,97.916,97.916,97.889,97.905,76400000.0
2007-02-23 09:54:00,97.905,97.917,97.898,97.915,70200000.0
2007-02-23 09:55:00,97.911,97.919,97.893,97.895,242099996.0
2007-02-23 09:56:00,97.905,97.91,97.889,97.898,204499997.0
2007-02-23 09:57:00,97.893,97.919,97.893,97.908,290800002.0
2007-02-23 09:58:00,97.896,97.925,97.878,97.902,267399998.0
2007-02-23 09:59:00,97.913,97.94,97.906,97.922,217000000.0
2007-02-23 10:00:00,97.937,97.949,97.917,97.924,297299996.0
2007-02-23 10:01:00,97.95,97.986,97.95,97.98,240699997.0
2007-02-23 10:02:00,97.988,97.988,97.963,97.963,88500000.0
2007-02-23 10:03:00,97.987,97.998,97.97,97.972,168899998.0
2007-02-23 10:04:00,97.966,97.992,97.966,97.972,120100000.0
2007-02-23 10:05:00,97.96,97.978,97.952,97.959,142699996.0
2007-02-23 10:06:00,97.975,97.992,97.946,97.966,210299998.0
2007-02-23 10:07:00,97.967,98.004,97.953,97.985,214399995.0
2007-02-23 10:08:00,97.986,98.01,97.984,97.999,253199998.0
2007-02-23 10:09:00,97.992,98.005,97.976,97.99,142399996.0
2007-02-23 10:10:00,97.979,98.005,97.976,98.005,240199994.0
2007-02-23 10:11:00,97.995,98.008,97.98,97.995,200500000.0
2007-02-23 10:12:00,97.989,98.012,97.984,98.002,281300002.0
2007-02-23 10:13:00,98.012,98.012,97.99,97.992,135500001.0
2007-02-23 10:14:00,97.992,98.025,97.989,98.025,123900000.0
2007-02-23 10:15:00,98.028,98.045,98.024,98.042,272000000.0
2007-02-23 10:16:00,98.017,98.052,98.017,98.04,271399996.0
2007-02-23 10:17:00,98.016,98.043,98.013,98.013,203999999.0
2007-02-23 10:18:00,98.038,98.038,98.019,98.02,155700001.0
2007-02-23 10:19:00,98.003,98.031,98.003,98.025,255700004.0
2007-02-23 10:20:00,98.023,98.037,98.001,98.025,257100001.0
2007-02-23 10:21:00,98.021,98.042,98.02,98.032,224800001.0
2007-02-23 10:22:00,98.013,98.027,97.99,97.993,285700004.0
2007-02-23 10:23:00,97.988,98.01,97.972,97.981,154700001.0
2007-02-23 10:24:00,97.995,98.005,97.971,97.99,123000001.0
2007-02-23 10:25:00,98.001,98.016,97.993,98.015,245700001.0
2007-02-23 10:26:00,97.997,98.016,97.991,98.013,228900001.0
2007-02-23 10:27:00,98.007,98.029,98.002,98.015,312200001.0
2007-02-23 10:28:00,97.991,98.02,97.991,98.02,209199996.0
2007-02-23 10:29:00,98.017,98.026,97.989,97.989,278499998.0
2007-02-23 10:30:00,97.999,98.024,97.997,98.015,265800000.0
2007-02-23 10:31:00,98.012,98.024,97.984,98.009,183100000.0
2007-02-23 10:32:00,98.025,98.025,97.99,98.01,64600001.0
2007-02-23 10:33:00,98.004,98.019,97.989,98.011,180399996.0
2007-02-23 10:34:00,97.996,98.021,97.995,98.015,379499999.0
2007-02-23 10:35:00,98.005,98.014,97.992,98.009,357000000.0
2007-02-23 10:36:00,98.008,98.022,97.995,97.997,417299998.0
2007-02-23 10:37:00,97.991,98.025,97.99,98.012,422599998.0
2007-02-23 10:38:00,97.99,98.012,97.989,98.008,315199997.0
2007-02-23 10:39:00,98.006,98.018,97.995,98.007,155400000.0
2007-02-23 10:40:00,97.995,98.0,97.967,97.982,159800002.0
2007-02-23 10:41:00,97.993,98.007,97.975,97.988,207700002.0
2007-02-23 10:42:00,97.969,97.996,97.963,97.996,207000001.0
2007-02-23 10:43:00,97.98,98.002,97.966,97.994,304399994.0
2007-02-23 10:44:00,97.99,98.006,97.972,97.992,284100004.0
2007-02-23 10:45:00,97.998,97.998,97.978,97.986,221899998.0
2007-02-23 10:46:00,97.997,97.998,97.97,97.998,226399997.0
2007-02-23 10:47:00,97.983,98.0,97.974,97.993,208600001.0
2007-02-23 10:48:00,97.984,98.001,97.962,97.962,236600003.0
2007-02-23 10:49:00,97.99,97.998,97.973,97.973,230400001.0
2007-02-23 10:50:00,97.989,97.997,97.967,97.98,242499995.0
2007-02-23 10:51:00,97.967,97.985,97.959,97.966,202999997.0
2007-02-23 10:52:00,97.93,97.964,97.923,97.959,282899998.0
2007-02-23 10:53:00,97.96,97.96,97.909,97.909,232999999.0
2007-02-23 10:54:00,97.927,97.936,97.882,97.904,226199998.0
2007-02-23 10:55:00,97.93,97.93,97.899,97.916,275400001.0
2007-02-23 10:56:00,97.928,97.93,97.9,97.917,331399996.0
2007-02-23 10:57:00,97.932,97.955,97.92,97.939,183299999.0
2007-02-23 10:58:00,97.954,97.968,97.934,97.954,358199991.0
2007-02-23 10:59:00,97.953,97.979,97.926,97.938,195899998.0
2007-02-23 11:00:00,97.937,97.971,97.924,97.971,158700000.0
2007-02-23 11:01:00,97.965,97.974,97.941,97.957,108500000.0
2007-02-23 11:02:00,97.933,97.952,97.922,97.93,314600004.0
2007-02-23 11:03:00,97.924,97.938,97.911,97.935,195699999.0
2007-02-23 11:04:00,97.921,97.934,97.905,97.918,192400003.0
2007-02-23 11:05:00,97.905,97.935,97.891,97.921,343699996.0
2007-02-23 11:06:00,97.904,97.919,97.883,97.908,174900000.0
2007-02-23 11:07:00,97.912,97.912,97.893,97.893,100100000.0
2007-02-23 11:08:00,97.91,97.918,97.889,97.896,182799999.0
2007-02-23 11:09:00,97.923,97.944,97.909,97.919,274300006.0
2007-02-23 11:10:00,97.924,97.948,97.915,97.928,177100001.0
2007-02-23 11:11:00,97.925,97.953,97.91,97.931,356999998.0
2007-02-23 11:12:00,97.936,97.953,97.924,97.953,200099997.0
2007-02-23 11:13:00,97.942,97.965,97.925,97.947,258000000.0
2007-02-23 11:14:00,97.966,97.966,97.936,97.944,265199998.0
2007-02-23 11:15:00,97.961,97.966,97.937,97.947,392599998.0
2007-02-23 11:16:00,97.959,97.972,97.946,97.962,164800000.0
2007-02-23 11:17:00,97.964,97.999,97.964,97.993,150100000.0
2007-02-23 11:18:00,97.982,97.997,97.971,97.973,356499999.0
2007-02-23 11:19:00,97.985,97.997,97.969,97.992,282399995.0
2007-02-23 11:20:00,97.975,98.003,97.974,97.994,340600000.0
2007-02-23 11:21:00,97.977,97.994,97.968,97.992,303099998.0
2007-02-23 11:22:00,97.983,98.012,97.983,98.01,261100002.0
2007-02-23 11:23:00,97.989,98.012,97.983,97.999,348200002.0
2007-02-23 11:24:00,97.992,98.011,97.974,97.98,150800002.0
2007-02-23 11:25:00,97.977,97.994,97.973,97.973,255399998.0
2007-02-23 11:26:00,97.981,98.002,97.97,97.987,295599998.0
2007-02-23 11:27:00,97.983,97.983,97.948,97.948,288599998.0
2007-02-23 11:28:00,97.952,97.974,97.946,97.954,146200001.0
2007-02-23 11:29:00,97.975,97.976,97.936,97.958,281500000.0
2007-02-23 11:30:00,97.957,97.967,97.934,97.935,213699997.0
2007-02-23 11:31:00,97.933,97.959,97.917,97.955,282100000.0
2007-02-23 11:32:00,97.964,97.973,97.925,97.929,336599997.0
2007-02-23 11:33:00,97.917,97.94,97.902,97.902,248600001.0
2007-02-23 11:34:00,97.925,97.963,97.905,97.938,332899994.0
2007-02-23 11:35:00,97.927,97.95,97.923,97.95,167700000.0
2007-02-23 11:36:00,97.909,97.926,97.894,97.91,168100001.0
2007-02-23 11:37:00,97.91,97.91,97.876,97.879,184499998.0
2007-02-23 11:38:00,97.886,97.916,97.886,97.908,232499996.0
2007-02-23 11:39:00,97.903,97.926,97.89,97.909,191699997.0
2007-02-23 11:40:00,97.911,97.933,97.902,97.914,207499999.0
2007-02-23 11:41:00,97.906,97.919,97.886,97.89,343700000.0
2007-02-23 11:42:00,97.893,97.91,97.884,97.897,173900001.0
2007-02-23 11:43:00,97.884,97.909,97.876,97.887,223600000.0
2007-02-23 11:44:00,97.887,97.907,97.872,97.893,369000000.0
2007-02-23 11:45:00,97.884,97.913,97.884,97.913,365899995.0
2007-02-23 11:46:00,97.888,97.909,97.879,97.905,224500002.0
2007-02-23 11:47:00,97.888,97.905,97.88,97.9,248099995.0
2007-02-23 11:48:00,97.897,97.911,97.882,97.894,214799999.0
2007-02-23 11:49:00,97.88,97.905,97.875,97.894,356499998.0
2007-02-23 11:50:00,97.873,97.904,97.873,97.901,225999999.0
2007-02-23 11:51:00,97.888,97.913,97.885,97.913,245699999.0
2007-02-23 11:52:00,97.918,97.918,97.893,97.894,183499999.0
2007-02-23 11:53:00,97.895,97.909,97.887,97.907,303700005.0
2007-02-23 11:54:00,97.893,97.915,97.88,97.895,156400001.0
2007-02-23 11:55:00,97.88,97.902,97.877,97.895,148899999.0
2007-02-23 11:56:00,97.878,97.894,97.862,97.894,99900000.0
2007-02-23 11:57:00,97.884,97.91,97.879,97.9,201500000.0
2007-02-23 11:58:00,97.896,97.904,97.873,97.882,295599999.0
2007-02-23 11:59:00,97.892,97.898,97.871,97.879,265200000.0
2007-02-23 12:00:00,97.878,97.908,97.871,97.908,236300003.0
2007-02-23 12:01:00,97.892,97.917,97.886,97.915,153999999.0
2007-02-23 12:02:00,97.897,97.928,97.878,97.928,204100001.0
2007-02-23 12:03:00,97.922,97.925,97.892,97.911,300000000.0
2007-02-23 12:04:00,97.923,97.929,97.902,97.916,199199997.0
2007-02-23 12:05:00,97.92,97.92,97.902,97.904,170199998.0
2007-02-23 12:06:00,97.903,97.92,97.881,97.9,231900000.0
2007-02-23 12:07:00,97.879,97.915,97.879,97.914,299600001.0
2007-02-23 12:08:00,97.913,97.923,97.899,97.906,137099999.0
2007-02-23 12:09:00,97.911,97.912,97.892,97.893,306999999.0
2007-02-23 12:10:00,97.887,97.903,97.879,97.895,229500003.0
2007-02-23 12:11:00,97.874,97.903,97.874,97.903,105899997.0
2007-02-23 12:12:00,97.9,97.92,97.882,97.887,214499998.0
2007-02-23 12:13:00,97.917,97.925,97.892,97.892,212499999.0
2007-02-23 12:14:00,97.922,97.928,97.905,97.915,258000003.0
2007-02-23 12:15:00,97.913,97.931,97.9,97.924,241099994.0
2007-02-23 12:16:00,97.93,97.937,97.91,97.918,151799999.0
2007-02-23 12:17:00,97.93,97.93,97.896,97.896,264999996.0
2007-02-23 12:18:00,97.916,97.943,97.912,97.931,272000001.0
2007-02-23 12:19:00,97.943,97.953,97.93,97.933,264200001.0
2007-02-23 12:20:00,97.952,97.964,97.937,97.949,151099999.0
2007-02-23 12:21:00,97.952,97.956,97.915,97.915,349800001.0
2007-02-23 12:22:00,97.915,97.944,97.915,97.944,38900001.0
2007-02-23 12:23:00,97.948,97.973,97.943,97.952,235800000.0
2007-02-23 12:24:00,97.967,97.977,97.949,97.963,197799999.0
2007-02-23 12:25:00,97.944,97.968,97.927,97.946,211299999.0
2007-02-23 12:26:00,97.969,97.985,97.963,97.985,162899999.0
2007-02-23 12:27:00,97.978,97.98,97.956,97.96,253299999.0
2007-02-23 12:28:00,97.975,97.982,97.959,97.967,274999995.0
2007-02-23 12:29:00,97.972,97.986,97.958,97.983,333400002.0
2007-02-23 12:30:00,97.98,97.991,97.957,97.957,186599997.0
2007-02-23 12:31:00,97.971,97.971,97.927,97.933,217100000.0
2007-02-23 12:32:00,97.94,97.96,97.936,97.96,227300003.0
2007-02-23 12:33:00,97.948,97.953,97.932,97.936,126899999.0
2007-02-23 12:34:00,97.955,97.955,97.927,97.938,95399998.0
2007-02-23 12:35:00,97.922,97.943,97.911,97.936,161700002.0
2007-02-23 12:36:00,97.935,97.939,97.912,97.918,334699998.0
2007-02-23 12:37:00,97.917,97.934,97.917,97.934,69900000.0
2007-02-23 12:38:00,97.937,97.954,97.935,97.948,181700001.0
2007-02-23 12:39:00,97.948,97.95,97.92,97.936,231599995.0
2007-02-23 12:40:00,97.948,97.955,97.942,97.95,44700000.0
2007-02-23 12:41:00,97.922,97.94,97.917,97.934,179299998.0
2007-02-23 12:42:00,97.909,97.933,97.905,97.933,179599998.0
2007-02-23 12:43:00,97.93,97.93,97.907,97.91,186100002.0
2007-02-23 12:44:00,97.904,97.922,97.895,97.907,214700002.0
2007-02-23 12:45:00,97.893,97.933,97.893,97.933,313299998.0
2007-02-23 12:46:00,97.93,97.936,97.908,97.917,352299994.0
2007-02-23 12:47:00,97.93,97.936,97.912,97.912,219699995.0
2007-02-23 12:48:00,97.909,97.924,97.901,97.917,278699994.0
2007-02-23 12:49:00,97.924,97.924,97.907,97.907,70899998.0
2007-02-23 12:50:00,97.926,97.926,97.897,97.913,214500001.0
2007-02-23 12:51:00,97.909,97.917,97.891,97.904,308899999.0
2007-02-23 12:52:00,97.895,97.917,97.891,97.915,230700001.0
2007-02-23 12:53:00,97.907,97.916,97.857,97.857,124700000.0
2007-02-23 12:54:00,97.923,97.923,97.897,97.902,141499999.0
2007-02-23 12:55:00,97.904,97.912,97.879,97.892,214799998.0
2007-02-23 12:56:00,97.883,97.916,97.883,97.904,152099995.0
2007-02-23 12:57:00,97.886,97.892,97.857,97.878,164100000.0
2007-02-23 12:58:00,97.895,97.9,97.874,97.874,275600003.0
2007-02-23 12:59:00,97.887,97.895,97.853,97.853,179200001.0
2007-02-23 13:00:00,97.869,97.893,97.858,97.873,389299999.0
2007-02-23 13:01:00,97.856,97.872,97.848,97.849,163300001.0
2007-02-23 13:02:00,97.863,97.865,97.839,97.842,183000000.0
2007-02-23 13:03:00,97.846,97.874,97.846,97.847,215399999.0
2007-02-23 13:04:00,97.865,97.868,97.843,97.862,296799998.0
2007-02-23 13:05:00,97.863,97.869,97.841,97.857,399900001.0
2007-02-23 13:06:00,97.851,97.87,97.832,97.87,280099997.0
2007-02-23 13:07:00,97.841,97.883,97.838,97.86,408200000.0
2007-02-23 13:08:00,97.859,97.895,97.859,97.895,77300000.0
2007-02-23 13:09:00,97.875,97.902,97.872,97.902,207999999.0
2007-02-23 13:10:00,97.886,97.905,97.876,97.888,147500003.0
2007-02-23 13:11:00,97.878,97.897,97.873,97.88,229500004.0
2007-02-23 13:12:00,97.883,97.905,97.883,97.9,383199997.0
2007-02-23 13:13:00,97.891,97.898,97.872,97.872,201499998.0
2007-02-23 13:14:00,97.883,97.897,97.872,97.872,275600000.0
2007-02-23 13:15:00,97.869,97.887,97.849,97.868,221099996.0
2007-02-23 13:16:00,97.867,97.885,97.844,97.866,319599994.0
2007-02-23 13:17:00,97.867,97.883,97.826,97.86,221200002.0
2007-02-23 13:18:00,97.871,97.885,97.861,97.871,210999999.0
2007-02-23 13:19:00,97.872,97.894,97.865,97.877,242099998.0
2007-02-23 13:20:00,97.854,97.885,97.853,97.853,264800003.0
2007-02-23 13:21:00,97.88,97.897,97.869,97.871,184499997.0
2007-02-23 13:22:00,97.873,97.894,97.873,97.893,343500001.0
2007-02-23 13:23:00,97.884,97.91,97.884,97.903,255199999.0
2007-02-23 13:24:00,97.885,97.903,97.876,97.895,315099999.0
2007-02-23 13:25:00,97.901,97.92,97.888,97.893,219799996.0
2007-02-23 13:26:00,97.908,97.915,97.88,97.9,285300001.0
2007-02-23 13:27:00,97.888,97.907,97.878,97.878,243099999.0
2007-02-23 13:28:00,97.895,97.91,97.882,97.903,228099999.0
2007-02-23 13:29:00,97.912,97.918,97.888,97.905,125399997.0
2007-02-23 13:30:00,97.917,97.917,97.882,97.895,199700000.0
2007-02-23 13:31:00,97.913,97.925,97.893,97.911,212699999.0
2007-02-23 13:32:00,97.922,97.935,97.906,97.917,184000004.0
2007-02-23 13:33:00,97.911,97.93,97.911,97.911,99600000.0
2007-02-23 13:34:00,97.91,97.923,97.897,97.921,188899999.0
2007-02-23 13:35:00,97.923,97.928,97.897,97.915,223400000.0
2007-02-23 13:36:00,97.925,97.927,97.904,97.907,177500002.0
2007-02-23 13:37:00,97.911,97.923,97.898,97.917,121500000.0
2007-02-23 13:38:00,97.91,97.925,97.887,97.911,223599999.0
2007-02-23 13:39:00,97.91,97.928,97.897,97.928,181699997.0
2007-02-23 13:40:00,97.914,97.927,97.897,97.915,222699997.0
2007-02-23 13:41:00,97.902,97.921,97.895,97.915,161199998.0
2007-02-23 13:42:00,97.9,97.916,97.886,97.895,226799998.0
2007-02-23 13:43:00,97.914,97.928,97.908,97.925,201899996.0
2007-02-23 13:44:00,97.925,97.925,97.904,97.905,131400002.0
2007-02-23 13:45:00,97.9,97.92,97.886,97.903,218000000.0
2007-02-23 13:46:00,97.896,97.902,97.876,97.886,107100000.0
2007-02-23 13:47:00,97.882,97.909,97.863,97.899,381300000.0
2007-02-23 13:48:00,97.896,97.897,97.863,97.863,178099997.0
2007-02-23 13:49:00,97.875,97.901,97.872,97.901,310099999.0
2007-02-23 13:50:00,97.906,97.927,97.891,97.914,334299999.0
2007-02-23 13:51:00,97.91,97.931,97.903,97.915,245200002.0
2007-02-23 13:52:00,97.918,97.927,97.897,97.908,204800000.0
2007-02-23 13:53:00,97.911,97.936,97.911,97.924,315000004.0
2007-02-23 13:54:00,97.902,97.932,97.897,97.932,275599999.0
2007-02-23 13:55:00,97.931,97.937,97.911,97.929,173799999.0
2007-02-23 13:56:00,97.928,97.94,97.921,97.94,291199999.0
2007-02-23 13:57:00,97.94,97.944,97.916,97.944,198399998.0
2007-02-23 13:58:00,97.938,97.955,97.929,97.943,156800000.0
2007-02-23 13:59:00,97.932,97.945,97.915,97.928,182800002.0
2007-02-23 14:00:00,97.926,97.926,97.895,97.912,254699999.0
2007-02-23 14:01:00,97.915,97.93,97.904,97.93,211200001.0
2007-02-23 14:02:00,97.908,97.924,97.897,97.897,247600003.0
2007-02-23 14:03:00,97.886,97.91,97.886,97.91,108900000.0
2007-02-23 14:04:00,97.892,97.919,97.88,97.899,337200002.0
2007-02-23 14:05:00,97.897,97.924,97.895,97.912,155200001.0
2007-02-23 14:06:00,97.889,97.917,97.888,97.916,223200001.0
2007-02-23 14:07:00,97.914,97.914,97.887,97.887,231599999.0
2007-02-23 14:08:00,97.903,97.903,97.875,97.875,186899995.0
2007-02-23 14:09:00,97.877,97.902,97.877,97.902,151700000.0
2007-02-23 14:10:00,97.884,97.914,97.867,97.914,156100001.0
2007-02-23 14:11:00,97.891,97.913,97.887,97.913,193299997.0
2007-02-23 14:12:00,97.904,97.917,97.888,97.903,121500000.0
2007-02-23 14:13:00,97.913,97.926,97.905,97.905,340999999.0
2007-02-23 14:14:00,97.903,97.916,97.897,97.909,16800000.0
2007-02-23 14:15:00,97.903,97.917,97.889,97.894,288000000.0
2007-02-23 14:16:00,97.873,97.895,97.873,97.887,193099999.0
2007-02-23 14:17:00,97.864,97.883,97.86,97.877,137299999.0
2007-02-23 14:18:00,97.872,97.886,97.847,97.881,230299998.0
2007-02-23 14:19:00,97.885,97.906,97.874,97.888,307100001.0
2007-02-23 14:20:00,97.893,97.897,97.866,97.871,240099993.0
2007-02-23 14:21:00,97.892,97.897,97.87,97.882,221699997.0
2007-02-23 14:22:00,97.879,97.893,97.862,97.89,243399996.0
2007-02-23 14:23:00,97.889,97.891,97.859,97.861,272299998.0
2007-02-23 14:24:00,97.871,97.895,97.859,97.89,228800002.0
2007-02-23 14:25:00,97.88,97.907,97.875,97.886,250099997.0
2007-02-23 14:26:00,97.89,97.915,97.884,97.903,222699999.0
2007-02-23 14:27:00,97.891,97.913,97.876,97.896,223999997.0
2007-02-23 14:28:00,97.876,97.895,97.87,97.873,235699997.0
2007-02-23 14:29:00,97.891,97.904,97.874,97.888,431199995.0
2007-02-23 14:30:00,97.892,97.892,97.837,97.874,210199999.0
2007-02-23 14:31:00,97.876,97.908,97.842,97.889,363200001.0
2007-02-23 14:32:00,97.865,97.876,97.831,97.835,183000001.0
2007-02-23 14:33:00,97.905,97.905,97.89,97.89,157200000.0
2007-02-23 14:34:00,97.881,97.908,97.877,97.899,254999995.0
2007-02-23 14:35:00,97.907,97.907,97.876,97.881,287199999.0
2007-02-23 14:36:00,97.845,97.887,97.845,97.883,250400000.0
2007-02-23 14:37:00,97.893,97.893,97.858,97.875,252599999.0
2007-02-23 14:38:00,97.866,97.88,97.854,97.854,102900002.0
2007-02-23 14:39:00,97.883,97.89,97.864,97.868,258800001.0
2007-02-23 14:40:00,97.873,97.888,97.866,97.871,185900003.0
2007-02-23 14:41:00,97.882,97.884,97.863,97.873,209899998.0
2007-02-23 14:42:00,97.87,97.882,97.847,97.878,147000000.0
2007-02-23 14:43:00,97.887,97.887,97.856,97.872,204699996.0
2007-02-23 14:44:00,97.871,97.898,97.87,97.898,337100005.0
2007-02-23 14:45:00,97.876,97.892,97.87,97.891,327399998.0
2007-02-23 14:46:00,97.858,97.884,97.858,97.883,133000000.0
2007-02-23 14:47:00,97.87,97.893,97.852,97.893,165300000.0
2007-02-23 14:48:00,97.896,97.897,97.872,97.879,247099998.0
2007-02-23 14:49:00,97.882,97.907,97.879,97.899,204400002.0
2007-02-23 14:50:00,97.903,97.91,97.879,97.884,349600001.0
2007-02-23 14:51:00,97.902,97.908,97.881,97.888,153699998.0
2007-02-23 14:52:00,97.908,97.911,97.887,97.898,304100001.0
2007-02-23 14:53:00,97.89,97.919,97.89,97.915,216099997.0
2007-02-23 14:54:00,97.897,97.931,97.897,97.931,262400001.0
2007-02-23 14:55:00,97.93,97.945,97.915,97.935,285499997.0
2007-02-23 14:56:00,97.925,97.938,97.914,97.933,120200000.0
2007-02-23 14:57:00,97.935,97.935,97.887,97.891,153600000.0
2007-02-23 14:58:00,97.915,97.933,97.892,97.91,135300001.0
2007-02-23 14:59:00,97.906,97.954,97.87,97.929,198900000.0
2007-02-23 15:00:00,97.941,97.967,97.919,97.962,378099995.0
2007-02-23 15:01:00,97.941,97.958,97.924,97.947,57300001.0
2007-02-23 15:02:00,97.946,97.969,97.941,97.966,264600001.0
2007-02-23 15:03:00,97.955,97.975,97.943,97.955,277899998.0
2007-02-23 15:04:00,97.955,97.962,97.936,97.948,222600000.0
2007-02-23 15:05:00,97.951,97.96,97.921,97.96,205600001.0
2007-02-23 15:06:00,97.947,97.972,97.934,97.942,243699999.0
2007-02-23 15:07:00,97.939,97.962,97.939,97.962,29400000.0
2007-02-23 15:08:00,97.962,97.982,97.947,97.979,121099998.0
2007-02-23 15:09:00,97.982,97.994,97.949,97.955,236699999.0
2007-02-23 15:10:00,97.946,97.956,97.932,97.948,157000001.0
2007-02-23 15:11:00,97.946,97.952,97.924,97.943,286800006.0
2007-02-23 15:12:00,97.94,97.958,97.931,97.958,188999999.0
2007-02-23 15:13:00,97.948,97.948,97.91,97.927,208099998.0
2007-02-23 15:14:00,97.924,97.948,97.913,97.948,253200003.0
2007-02-23 15:15:00,97.939,97.965,97.934,97.96,327699997.0
2007-02-23 15:16:00,97.953,97.966,97.939,97.947,331400004.0
2007-02-23 15:17:00,97.956,97.99,97.956,97.98,347100002.0
2007-02-23 15:18:00,97.973,97.988,97.957,97.975,226799996.0
2007-02-23 15:19:00,97.963,97.977,97.94,97.96,291799995.0
2007-02-23 15:20:00,97.956,97.99,97.955,97.99,242800000.0
2007-02-23 15:21:00,97.991,97.991,97.963,97.973,158800000.0
2007-02-23 15:22:00,97.958,97.986,97.922,97.986,179299999.0
2007-02-23 15:23:00,97.977,97.978,97.946,97.946,313799998.0
2007-02-23 15:24:00,97.953,97.971,97.95,97.962,202200000.0
2007-02-23 15:25:00,97.96,97.965,97.937,97.948,344899998.0
2007-02-23 15:26:00,97.954,97.96,97.928,97.943,189999999.0
2007-02-23 15:27:00,97.94,97.976,97.94,97.968,307400001.0
2007-02-23 15:28:00,97.968,97.968,97.945,97.948,226900001.0
2007-02-23 15:29:00,97.955,97.957,97.934,97.939,252899998.0
2007-02-23 15:30:00,97.946,97.961,97.937,97.961,148900000.0
2007-02-23 15:31:00,97.944,97.961,97.944,97.955,121400001.0
2007-02-23 15:32:00,97.946,97.946,97.907,97.907,182199996.0
2007-02-23 15:33:00,97.934,97.939,97.911,97.922,192899998.0
2007-02-23 15:34:00,97.931,97.945,97.921,97.925,351500000.0
2007-02-23 15:35:00,97.91,97.931,97.897,97.919,172200000.0
2007-02-23 15:36:00,97.914,97.942,97.913,97.926,273000003.0
2007-02-23 15:37:00,97.924,97.933,97.901,97.907,217400003.0
2007-02-23 15:38:00,97.91,97.926,97.893,97.905,163999997.0
2007-02-23 15:39:00,97.918,97.932,97.907,97.927,134000000.0
2007-02-23 15:40:00,97.913,97.933,97.91,97.92,87099999.0
2007-02-23 15:41:00,97.902,97.923,97.897,97.923,104400001.0
2007-02-23 15:42:00,97.899,97.921,97.894,97.908,175500002.0
2007-02-23 15:43:00,97.909,97.925,97.897,97.912,157899999.0
2007-02-23 15:44:00,97.92,97.929,97.889,97.914,128999999.0
2007-02-23 15:45:00,97.908,97.923,97.903,97.922,232200000.0
2007-02-23 15:46:00,97.925,97.925,97.904,97.904,99899999.0
2007-02-23 15:47:00,97.892,97.922,97.892,97.92,228800000.0
2007-02-23 15:48:00,97.905,97.931,97.905,97.925,289000001.0
2007-02-23 15:49:00,97.926,97.935,97.909,97.913,298100000.0
2007-02-23 15:50:00,97.921,97.934,97.903,97.91,171699999.0
2007-02-23 15:51:00,97.933,97.938,97.912,97.913,290400001.0
2007-02-23 15:52:00,97.938,97.938,97.908,97.912,227100001.0
2007-02-23 15:53:00,97.907,97.928,97.901,97.907,97300002.0
2007-02-23 15:54:00,97.934,97.943,97.888,97.888,167099999.0
2007-02-23 15:55:00,97.919,97.939,97.91,97.922,322500000.0
2007-02-23 15:56:00,97.934,97.936,97.897,97.913,239799997.0
2007-02-23 15:57:00,97.904,97.937,97.904,97.937,259500000.0
2007-02-23 15:58:00,97.912,97.934,97.907,97.907,152599999.0
2007-02-23 15:59:00,97.91,97.944,97.9,97.929,140600003.0
2007-02-23 16:00:00,97.945,97.945,97.902,97.907,249399997.0
2007-02-23 16:01:00,97.915,97.923,97.887,97.887,112499999.0
2007-02-23 16:02:00,97.898,97.927,97.888,97.927,115100000.0
2007-02-23 16:03:00,97.906,97.929,97.904,97.919,128700000.0
2007-02-23 16:04:00,97.937,97.939,97.914,97.939,333000002.0
2007-02-23 16:05:00,97.929,97.954,97.926,97.95,149299999.0
2007-02-23 16:06:00,97.943,97.949,97.917,97.931,267300000.0
2007-02-23 16:07:00,97.93,97.948,97.908,97.946,255999997.0
2007-02-23 16:08:00,97.945,97.956,97.937,97.95,119900000.0
2007-02-23 16:09:00,97.949,97.961,97.933,97.96,277000001.0
2007-02-23 16:10:00,97.942,97.945,97.91,97.91,303999998.0
2007-02-23 16:11:00,97.918,97.929,97.905,97.909,272299996.0
2007-02-23 16:12:00,97.911,97.925,97.9,97.921,197200001.0
2007-02-23 16:13:00,97.908,97.929,97.875,97.902,244400000.0
2007-02-23 16:14:00,97.929,97.934,97.915,97.916,251300000.0
2007-02-23 16:15:00,97.921,97.938,97.892,97.919,236000003.0
2007-02-23 16:16:00,97.944,97.944,97.894,97.894,234100000.0
2007-02-23 16:17:00,97.925,97.939,97.89,97.89,216000002.0
2007-02-23 16:18:00,97.934,97.95,97.914,97.942,250600004.0
2007-02-23 16:19:00,97.94,97.973,97.938,97.973,307000003.0
2007-02-23 16:20:00,97.973,97.973,97.921,97.931,155199995.0
2007-02-23 16:21:00,97.945,97.958,97.928,97.944,285500002.0
2007-02-23 16:22:00,97.944,97.96,97.923,97.95,183200000.0
2007-02-23 16:23:00,97.915,97.936,97.884,97.913,226099999.0
2007-02-23 16:24:00,97.915,97.915,97.879,97.879,206599999.0
2007-02-23 16:25:00,97.909,97.925,97.888,97.906,148999999.0
2007-02-23 16:26:00,97.93,97.952,97.908,97.952,121099999.0
2007-02-23 16:27:00,97.955,97.966,97.925,97.946,246499995.0
2007-02-23 16:28:00,97.945,97.976,97.943,97.976,214800001.0
2007-02-23 16:29:00,97.956,97.991,97.955,97.973,176900004.0
2007-02-23 16:30:00,97.948,97.967,97.94,97.967,189799997.0
2007-02-23 16:31:00,97.962,97.984,97.955,97.982,319700001.0
2007-02-23 16:32:00,97.96,97.978,97.947,97.965,84499999.0
2007-02-23 16:33:00,97.952,97.977,97.952,97.967,130999999.0
2007-02-23 16:34:00,97.936,97.977,97.936,97.977,152799997.0
2007-02-23 16:35:00,97.977,97.984,97.961,97.969,251699998.0
2007-02-23 16:36:00,97.992,98.004,97.976,97.984,321299997.0
2007-02-23 16:37:00,98.012,98.06,97.999,98.042,326900002.0
2007-02-23 16:38:00,98.056,98.09,98.056,98.085,289500000.0
2007-02-23 16:39:00,98.054,98.075,98.043,98.059,180200000.0
2007-02-23 16:40:00,98.043,98.056,98.029,98.044,201799996.0
2007-02-23 16:41:00,98.036,98.036,97.987,97.987,120100001.0
2007-02-23 16:42:00,97.991,98.027,97.991,98.007,335900000.0
2007-02-23 16:43:00,97.975,98.009,97.975,98.001,261899997.0
2007-02-23 16:44:00,97.996,98.012,97.986,98.012,177599998.0
2007-02-23 16:45:00,98.003,98.024,98.001,98.015,298499998.0
2007-02-23 16:46:00,98.015,98.028,98.001,98.023,135499999.0
2007-02-23 16:47:00,98.034,98.034,97.992,97.992,259300000.0
2007-02-23 16:48:00,98.015,98.025,97.993,98.001,304300003.0
2007-02-23 16:49:00,98.009,98.024,97.991,98.007,286400004.0
2007-02-23 16:50:00,98.027,98.086,98.027,98.057,108100000.0
2007-02-23 16:51:00,98.112,98.112,98.082,98.084,230800005.0
2007-02-23 16:52:00,98.084,98.095,98.053,98.072,295000002.0
2007-02-23 16:53:00,98.081,98.098,98.053,98.071,278900004.0
2007-02-23 16:54:00,98.09,98.109,98.071,98.108,304400002.0
2007-02-23 16:55:00,98.112,98.112,98.083,98.083,230399999.0
2007-02-23 16:56:00,98.111,98.131,98.089,98.111,287499996.0
2007-02-23 16:57:00,98.128,98.142,98.12,98.122,273800001.0
2007-02-23 16:58:00,98.114,98.143,98.114,98.128,277700000.0
2007-02-23 16:59:00,98.123,98.133,98.102,98.111,290800001.0
2007-02-23 17:00:00,98.12,98.145,98.105,98.115,142199998.0
2007-02-23 17:01:00,98.118,98.151,98.107,98.15,245399997.0
2007-02-23 17:02:00,98.144,98.168,98.13,98.155,210599997.0
2007-02-23 17:03:00,98.148,98.187,98.144,98.176,210999998.0
2007-02-23 17:04:00,98.175,98.175,98.142,98.142,125400001.0
2007-02-23 17:05:00,98.167,98.169,98.14,98.152,338199997.0
2007-02-23 17:06:00,98.173,98.214,98.173,98.205,203600000.0
2007-02-23 17:07:00,98.199,98.212,98.18,98.192,142999997.0
2007-02-23 17:08:00,98.172,98.21,98.167,98.176,251299999.0
2007-02-23 17:09:00,98.164,98.188,98.158,98.188,174200000.0
2007-02-23 17:10:00,98.179,98.191,98.166,98.175,315099999.0
2007-02-23 17:11:00,98.182,98.187,98.163,98.165,200900003.0
2007-02-23 17:12:00,98.175,98.182,98.15,98.171,292300000.0
2007-02-23 17:13:00,98.172,98.2,98.157,98.2,213199997.0
2007-02-23 17:14:00,98.19,98.212,98.169,98.203,314099996.0
2007-02-23 17:15:00,98.189,98.212,98.189,98.207,184499999.0
2007-02-23 17:16:00,98.198,98.199,98.172,98.186,117199998.0
2007-02-23 17:17:00,98.2,98.227,98.187,98.211,113799999.0
2007-02-23 17:18:00,98.212,98.222,98.197,98.204,263099995.0
2007-02-23 17:19:00,98.232,98.271,98.232,98.238,334999997.0
2007-02-23 17:20:00,98.265,98.279,98.243,98.263,230899997.0
2007-02-23 17:21:00,98.261,98.275,98.235,98.251,92600000.0
2007-02-23 17:22:00,98.248,98.267,98.238,98.261,243800001.0
2007-02-23 17:23:00,98.276,98.299,98.259,98.28,164100000.0
2007-02-23 17:24:00,98.303,98.329,98.279,98.279,389899996.0
2007-02-23 17:25:00,98.324,98.338,98.311,98.313,200899997.0
2007-02-23 17:26:00,98.315,98.315,98.272,98.272,181399998.0
2007-02-23 17:27:00,98.299,98.337,98.293,98.302,279899998.0
2007-02-23 17:28:00,98.332,98.345,98.318,98.329,281099997.0
2007-02-23 17:29:00,98.302,98.319,98.287,98.303,179800003.0
2007-02-23 17:30:00,98.288,98.33,98.288,98.33,179300001.0
2007-02-23 17:31:00,98.29,98.312,98.278,98.292,249299998.0
2007-02-23 17:32:00,98.282,98.298,98.264,98.276,405200005.0
2007-02-23 17:33:00,98.254,98.271,98.23,98.252,257099997.0
2007-02-23 17:34:00,98.248,98.266,98.243,98.245,223599997.0
2007-02-23 17:35:00,98.275,98.275,98.251,98.252,213000000.0
2007-02-23 17:36:00,98.28,98.289,98.263,98.267,133400001.0
2007-02-23 17:37:00,98.282,98.282,98.242,98.257,314999998.0
2007-02-23 17:38:00,98.288,98.291,98.259,98.277,263799999.0
2007-02-23 17:39:00,98.257,98.272,98.256,98.272,54799999.0
2007-02-23 17:40:00,98.248,98.294,98.248,98.294,259299999.0
2007-02-23 17:41:00,98.286,98.3,98.28,98.298,124299999.0
2007-02-23 17:42:00,98.283,98.304,98.281,98.298,121699999.0
2007-02-23 17:43:00,98.284,98.308,98.276,98.308,313800003.0
2007-02-23 17:44:00,98.312,98.317,98.287,98.317,252699998.0
2007-02-23 17:45:00,98.296,98.313,98.274,98.293,189699998.0
2007-02-23 17:46:00,98.269,98.305,98.269,98.284,335300000.0
2007-02-23 17:47:00,98.272,98.29,98.259,98.283,286199997.0
2007-02-23 17:48:00,98.283,98.287,98.265,98.269,151500001.0
2007-02-23 17:49:00,98.272,98.291,98.254,98.26,264599997.0
2007-02-23 17:50:00,98.284,98.292,98.261,98.28,324400001.0
2007-02-23 17:51:00,98.29,98.301,98.275,98.282,121999999.0
2007-02-23 17:52:00,98.291,98.309,98.261,98.264,241600000.0
2007-02-23 17:53:00,98.224,98.248,98.22,98.242,206600004.0
2007-02-23 17:54:00,98.236,98.251,98.223,98.251,221799999.0
2007-02-23 17:55:00,98.243,98.263,98.233,98.26,141899998.0
2007-02-23 17:56:00,98.254,98.279,98.237,98.249,198099999.0
2007-02-23 17:57:00,98.255,98.255,98.219,98.219,275699996.0
2007-02-23 17:58:00,98.203,98.223,98.202,98.214,144700000.0
2007-02-23 17:59:00,98.192,98.209,98.187,98.205,180499996.0
2007-02-23 18:00:00,98.188,98.235,98.187,98.215,237499998.0
2007-02-23 18:01:00,98.16,98.17,98.15,98.15,1926199983.0
2007-02-23 18:02:00,98.16,98.17,98.16,98.17,1926199983.0
2007-02-23 18:05:00,98.19,98.19,98.17,98.17,1926199983.0
2007-02-23 18:06:00,98.19,98.19,98.17,98.19,1926199983.0
2007-02-23 18:07:00,98.17,98.2,98.17,98.19,1926199983.0
2007-02-23 18:08:00,98.2,98.21,98.19,98.19,1926199983.0
2007-02-23 18:09:00,98.234,98.249,98.215,98.229,1926199983.0
2007-02-23 18:10:00,98.235,98.257,98.219,98.235,1625400002.0
2007-02-23 18:11:00,98.21,98.247,98.21,98.227,1032600000.0
2007-02-23 18:12:00,98.23,98.253,98.209,98.239,1206799997.0
2007-02-23 18:13:00,98.235,98.236,98.189,98.206,1965100000.0
2007-02-23 18:14:00,98.21,98.21,98.2,98.2,1086899999.0
2007-02-23 18:15:00,98.21,98.21,98.21,98.21,1086899999.0
2007-02-23 18:16:00,98.2,98.21,98.2,98.21,1086899999.0
2007-02-23 18:17:00,98.197,98.2,98.154,98.154,1086899999.0
2007-02-23 18:18:00,98.179,98.216,98.166,98.185,1232999998.0
2007-02-23 18:19:00,98.213,98.228,98.198,98.205,1967300005.0
2007-02-23 18:20:00,98.205,98.211,98.173,98.173,1699099990.0
2007-02-23 18:21:00,98.166,98.187,98.158,98.187,1861600000.0
2007-02-23 18:22:00,98.182,98.2,98.173,98.195,1374100001.0
2007-02-23 18:23:00,98.22,98.22,98.21,98.21,1914399988.0
2007-02-23 18:24:00,98.22,98.23,98.21,98.23,1914399988.0
2007-02-23 18:25:00,98.178,98.205,98.165,98.185,1914399988.0
2007-02-23 18:26:00,98.24,98.25,98.23,98.23,1281199984.0
2007-02-23 18:27:00,98.18,98.218,98.179,98.218,1281199984.0
2007-02-23 18:28:00,98.22,98.233,98.201,98.208,1621100000.0
2007-02-23 18:29:00,98.211,98.237,98.194,98.237,1088200004.0
2007-02-23 18:30:00,98.235,98.235,98.205,98.215,912300002.0
2007-02-23 18:31:00,98.225,98.229,98.201,98.214,1364199998.0
2007-02-23 18:32:00,98.212,98.215,98.188,98.196,1913600001.0
2007-02-23 18:33:00,98.197,98.236,98.197,98.228,2119099986.0
2007-02-23 18:34:00,98.202,98.225,98.192,98.212,1973799991.0
2007-02-23 18:35:00,98.217,98.22,98.186,98.188,1602199999.0
2007-02-23 18:36:00,98.194,98.222,98.189,98.208,1008599995.0
2007-02-23 18:37:00,98.202,98.216,98.177,98.197,1172499985.0
2007-02-23 18:38:00,98.184,98.219,98.176,98.2,985800014.0
2007-02-23 18:39:00,98.199,98.229,98.195,98.205,1005099994.0
2007-02-23 18:40:00,98.201,98.226,98.18,98.18,1608299987.0
2007-02-23 18:41:00,98.181,98.21,98.18,98.202,867600002.0
2007-02-23 18:42:00,98.192,98.22,98.182,98.202,1330300006.0
2007-02-23 18:43:00,98.203,98.206,98.177,98.18,413600002.0
2007-02-23 18:44:00,98.19,98.195,98.153,98.153,859499994.0
2007-02-23 18:45:00,98.149,98.181,98.145,98.16,710799992.0
2007-02-23 18:46:00,98.163,98.166,98.14,98.147,704100000.0
2007-02-23 18:47:00,98.153,98.173,98.153,98.173,266399998.0
2007-02-23 18:48:00,98.176,98.195,98.162,98.183,426000000.0
2007-02-23 18:49:00,98.198,98.198,98.162,98.167,714500000.0
2007-02-23 18:50:00,98.159,98.189,98.157,98.176,906399995.0
2007-02-23 18:51:00,98.158,98.187,98.158,98.175,1086399997.0
2007-02-23 18:52:00,98.182,98.184,98.157,98.159,1217999999.0
2007-02-23 18:53:00,98.18,98.18,98.149,98.167,1757799995.0
2007-02-23 18:54:00,98.179,98.197,98.162,98.162,1145099994.0
2007-02-23 18:55:00,98.164,98.18,98.138,98.172,1535499996.0
2007-02-23 18:56:00,98.175,98.185,98.152,98.169,259299999.0
2007-02-23 18:57:00,98.165,98.181,98.155,98.175,412800004.0
2007-02-23 18:58:00,98.167,98.17,98.14,98.157,876199996.0
2007-02-23 18:59:00,98.149,98.18,98.14,98.162,1145700011.0
2007-02-23 19:00:00,98.161,98.18,98.151,98.166,397900001.0
2007-02-23 19:01:00,98.162,98.163,98.132,98.135,600200002.0
2007-02-23 19:02:00,98.163,98.172,98.148,98.149,280000000.0
2007-02-23 19:03:00,98.147,98.174,98.147,98.154,537399998.0
2007-02-23 19:04:00,98.156,98.175,98.15,98.171,539300001.0
2007-02-23 19:05:00,98.175,98.175,98.155,98.156,591500000.0
2007-02-23 19:06:00,98.16,98.187,98.155,98.173,929999999.0
2007-02-23 19:07:00,98.18,98.199,98.166,98.166,1143300003.0
2007-02-23 19:08:00,98.191,98.209,98.173,98.177,1800999994.0
2007-02-23 19:09:00,98.203,98.21,98.176,98.196,926100000.0
2007-02-23 19:10:00,98.213,98.213,98.185,98.201,208100000.0
2007-02-23 19:11:00,98.209,98.219,98.191,98.191,567200001.0
2007-02-23 19:12:00,98.205,98.22,98.192,98.207,246299997.0
2007-02-23 19:13:00,98.174,98.202,98.154,98.17,440800000.0
2007-02-23 19:14:00,98.205,98.206,98.184,98.195,311300000.0
2007-02-23 19:15:00,98.202,98.209,98.182,98.198,989800003.0
2007-02-23 19:16:00,98.195,98.216,98.195,98.212,428799999.0
2007-02-23 19:17:00,98.21,98.216,98.182,98.198,770600001.0
2007-02-23 19:18:00,98.19,98.217,98.185,98.202,572300002.0
2007-02-23 19:19:00,98.172,98.215,98.172,98.206,1052100008.0
2007-02-23 19:20:00,98.198,98.221,98.181,98.221,873999993.0
2007-02-23 19:21:00,98.216,98.216,98.188,98.195,733999997.0
2007-02-23 19:22:00,98.21,98.217,98.19,98.198,221099997.0
2007-02-23 19:23:00,98.214,98.221,98.192,98.192,1556099986.0
2007-02-23 19:24:00,98.215,98.231,98.202,98.223,962500011.0
2007-02-23 19:25:00,98.179,98.22,98.172,98.202,1286399998.0
2007-02-23 19:26:00,98.206,98.246,98.192,98.234,1674099992.0
2007-02-23 19:27:00,98.231,98.245,98.218,98.242,1311700004.0
2007-02-23 19:28:00,98.244,98.248,98.217,98.232,1003600003.0
2007-02-23 19:29:00,98.231,98.246,98.207,98.227,232400000.0
2007-02-23 19:30:00,98.231,98.239,98.215,98.223,1224700006.0
2007-02-23 19:31:00,98.195,98.226,98.193,98.226,575199997.0
2007-02-23 19:32:00,98.215,98.231,98.203,98.22,994599994.0
2007-02-23 19:33:00,98.203,98.227,98.203,98.212,704499991.0
2007-02-23 19:34:00,98.208,98.232,98.207,98.223,959599991.0
2007-02-23 19:35:00,98.205,98.224,98.179,98.221,813000002.0
2007-02-23 19:36:00,98.222,98.222,98.195,98.205,596600003.0
2007-02-23 19:37:00,98.233,98.237,98.211,98.211,241499999.0
2007-02-23 19:38:00,98.215,98.247,98.213,98.23,730999993.0
2007-02-23 19:39:00,98.225,98.233,98.209,98.209,633399999.0
2007-02-23 19:40:00,98.206,98.238,98.206,98.228,747999998.0
2007-02-23 19:41:00,98.215,98.238,98.209,98.219,1092899992.0
2007-02-23 19:42:00,98.221,98.254,98.218,98.246,1097899995.0
2007-02-23 19:43:00,98.221,98.24,98.203,98.229,367400002.0
2007-02-23 19:44:00,98.207,98.226,98.195,98.195,895799998.0
2007-02-23 19:45:00,98.201,98.205,98.18,98.188,307599998.0
2007-02-23 19:46:00,98.188,98.202,98.175,98.181,610999996.0
2007-02-23 19:47:00,98.179,98.205,98.171,98.205,391399997.0
2007-02-23 19:48:00,98.185,98.204,98.172,98.189,1093699999.0
2007-02-23 19:49:00,98.181,98.205,98.175,98.187,771299999.0
2007-02-23 19:50:00,98.182,98.201,98.172,98.191,660799999.0
2007-02-23 19:51:00,98.191,98.207,98.173,98.175,710199996.0
2007-02-23 19:52:00,98.177,98.206,98.175,98.193,436700000.0
2007-02-23 19:53:00,98.195,98.2,98.174,98.178,645300003.0
2007-02-23 19:54:00,98.185,98.208,98.176,98.196,567899999.0
2007-02-23 19:55:00,98.183,98.204,98.18,98.203,262699998.0
2007-02-23 19:56:00,98.199,98.213,98.191,98.212,475499997.0
2007-02-23 19:57:00,98.196,98.213,98.18,98.203,673800002.0
2007-02-23 19:58:00,98.185,98.216,98.182,98.216,1146000001.0
2007-02-23 19:59:00,98.222,98.225,98.2,98.2,791699993.0
2007-02-23 20:00:00,98.214,98.214,98.185,98.185,596600002.0
2007-02-23 20:01:00,98.203,98.207,98.182,98.19,441999999.0
2007-02-23 20:02:00,98.207,98.217,98.189,98.198,607800000.0
2007-02-23 20:03:00,98.191,98.208,98.182,98.195,454500005.0
2007-02-23 20:04:00,98.188,98.207,98.159,98.192,697799998.0
2007-02-23 20:05:00,98.209,98.212,98.191,98.198,464000001.0
2007-02-23 20:06:00,98.207,98.216,98.175,98.175,587899995.0
2007-02-23 20:07:00,98.208,98.208,98.183,98.185,544999997.0
2007-02-23 20:08:00,98.198,98.214,98.184,98.212,647500004.0
2007-02-23 20:09:00,98.212,98.219,98.183,98.191,481800001.0
2007-02-23 20:10:00,98.177,98.208,98.156,98.186,622099995.0
2007-02-23 20:11:00,98.188,98.215,98.166,98.205,1314999990.0
2007-02-23 20:12:00,98.176,98.216,98.176,98.206,1717400005.0
2007-02-23 20:13:00,98.211,98.22,98.193,98.202,1021200002.0
2007-02-23 20:14:00,98.211,98.213,98.175,98.192,519399996.0
2007-02-23 20:15:00,98.219,98.237,98.205,98.215,915700006.0
2007-02-23 20:16:00,98.224,98.237,98.2,98.22,1284899993.0
2007-02-23 20:17:00,98.223,98.23,98.206,98.208,252100000.0
2007-02-23 20:18:00,98.218,98.23,98.21,98.225,222699998.0
2007-02-23 20:19:00,98.224,98.232,98.197,98.213,1697800000.0
2007-02-23 20:20:00,98.208,98.234,98.2,98.2,1513699982.0
2007-02-23 20:21:00,98.198,98.217,98.193,98.207,449599997.0
2007-02-23 20:22:00,98.2,98.214,98.184,98.191,851199993.0
2007-02-23 20:23:00,98.213,98.22,98.191,98.197,761500000.0
2007-02-23 20:24:00,98.215,98.22,98.196,98.208,630900001.0
2007-02-23 20:25:00,98.208,98.225,98.19,98.21,950100004.0
2007-02-23 20:26:00,98.2,98.22,98.194,98.215,321199995.0
2007-02-23 20:27:00,98.202,98.219,98.189,98.209,1306899988.0
2007-02-23 20:28:00,98.21,98.215,98.192,98.193,2058400004.0
2007-02-23 20:29:00,98.195,98.21,98.178,98.195,2107600002.0
2007-02-23 20:30:00,98.13,98.14,98.12,98.12,1750199997.0
2007-02-23 20:31:00,98.204,98.216,98.189,98.194,1750199997.0
2007-02-23 20:32:00,98.12,98.13,98.11,98.12,698800003.0
2007-02-23 20:33:00,98.223,98.227,98.194,98.211,698800003.0
2007-02-23 20:34:00,98.216,98.228,98.198,98.215,235400001.0
2007-02-23 20:35:00,98.215,98.219,98.183,98.183,463799996.0
2007-02-23 20:36:00,98.187,98.205,98.177,98.205,551200004.0
2007-02-23 20:37:00,98.208,98.216,98.186,98.193,581999998.0
2007-02-23 20:38:00,98.198,98.225,98.194,98.215,1489300003.0
2007-02-23 20:39:00,98.215,98.229,98.2,98.205,1297199994.0
2007-02-23 20:40:00,98.216,98.226,98.193,98.207,1670300008.0
2007-02-23 20:41:00,98.212,98.228,98.201,98.204,1023300010.0
2007-02-23 20:42:00,98.211,98.227,98.192,98.212,877099999.0
2007-02-23 20:43:00,98.212,98.222,98.19,98.191,536799990.0
2007-02-23 20:44:00,98.194,98.206,98.179,98.198,1331300003.0
2007-02-23 20:45:00,98.169,98.202,98.165,98.182,930799992.0
2007-02-23 20:46:00,98.17,98.197,98.167,98.196,787399998.0
2007-02-23 20:47:00,98.19,98.201,98.167,98.178,1637300001.0
2007-02-23 20:48:00,98.178,98.197,98.169,98.195,801799997.0
2007-02-23 20:49:00,98.203,98.222,98.192,98.203,823699991.0
2007-02-23 20:50:00,98.21,98.237,98.197,98.213,942800004.0
2007-02-23 20:51:00,98.22,98.253,98.21,98.226,688799993.0
2007-02-23 20:52:00,98.235,98.278,98.235,98.278,687699996.0
2007-02-23 20:53:00,98.261,98.275,98.232,98.268,1371100000.0
2007-02-23 20:54:00,98.266,98.274,98.249,98.256,476099998.0
2007-02-23 20:55:00,98.262,98.264,98.223,98.223,1058899993.0
2007-02-23 20:56:00,98.216,98.227,98.194,98.194,1073799999.0
2007-02-23 20:57:00,98.215,98.226,98.196,98.199,1401999996.0
2007-02-23 20:58:00,98.1,98.12,98.1,98.11,2067299995.0
2007-02-23 20:59:00,98.217,98.24,98.193,98.211,2067299995.0
2007-02-23 21:00:00,98.211,98.239,98.204,98.233,2093499995.0
2007-02-23 21:01:00,98.14,98.14,98.13,98.14,714499991.0
2007-02-23 21:02:00,98.224,98.231,98.202,98.219,714499991.0
2007-02-23 21:03:00,98.218,98.235,98.208,98.225,801199994.0
2007-02-23 21:04:00,98.226,98.235,98.21,98.234,384500001.0
2007-02-23 21:05:00,98.23,98.24,98.209,98.226,365799997.0
2007-02-23 21:06:00,98.217,98.233,98.211,98.23,713399999.0
2007-02-23 21:07:00,98.222,98.229,98.208,98.217,591200001.0
2007-02-23 21:08:00,98.225,98.235,98.206,98.212,559099992.0
2007-02-23 21:09:00,98.202,98.22,98.187,98.207,183600000.0
2007-02-23 21:10:00,98.208,98.212,98.183,98.183,351299998.0
2007-02-23 21:11:00,98.181,98.199,98.171,98.187,394399998.0
2007-02-23 21:12:00,98.159,98.19,98.158,98.177,455699995.0
2007-02-23 21:13:00,98.184,98.184,98.158,98.158,953599993.0
2007-02-23 21:14:00,98.182,98.192,98.16,98.178,1175599993.0
2007-02-23 21:15:00,98.175,98.189,98.165,98.18,874800002.0
2007-02-23 21:16:00,98.165,98.191,98.159,98.182,679599994.0
2007-02-23 21:17:00,98.187,98.187,98.147,98.16,1225699992.0
2007-02-23 21:18:00,98.17,98.17,98.139,98.142,843300001.0
2007-02-23 21:19:00,98.145,98.158,98.127,98.143,969099997.0
2007-02-23 21:20:00,98.133,98.143,98.107,98.132,1629599995.0
2007-02-23 21:21:00,98.139,98.14,98.101,98.105,1855100000.0
2007-02-23 21:22:00,98.143,98.152,98.111,98.122,1807399995.0
2007-02-23 21:23:00,98.131,98.157,98.12,98.15,983099994.0
2007-02-23 21:24:00,98.141,98.149,98.124,98.137,875399996.0
2007-02-23 21:25:00,98.135,98.164,98.134,98.157,1252999989.0
2007-02-23 21:26:00,98.155,98.165,98.14,98.141,466400003.0
2007-02-23 21:27:00,98.135,98.153,98.128,98.152,525599999.0
2007-02-23 21:28:00,98.152,98.172,98.139,98.145,291199997.0
2007-02-23 21:29:00,98.136,98.148,98.118,98.144,675799996.0
2007-02-23 21:30:00,98.131,98.146,98.103,98.114,526800001.0
2007-02-23 21:31:00,98.105,98.117,98.087,98.101,302999999.0
2007-02-23 21:32:00,98.112,98.133,98.097,98.122,1394599997.0
2007-02-23 21:33:00,98.093,98.118,98.088,98.101,285699998.0
2007-02-23 21:34:00,98.116,98.116,98.072,98.072,312400004.0
2007-02-23 21:35:00,98.113,98.117,98.092,98.098,250199997.0
2007-02-23 21:36:00,98.108,98.113,98.088,98.097,194500002.0
2007-02-23 21:37:00,98.087,98.121,98.082,98.11,466100000.0
2007-02-23 21:38:00,98.102,98.102,98.077,98.079,430899997.0
2007-02-23 21:39:00,98.095,98.105,98.076,98.095,215500000.0
2007-02-23 21:40:00,98.102,98.119,98.088,98.098,401699996.0
2007-02-23 21:41:00,98.081,98.1,98.065,98.084,418199999.0
2007-02-23 21:42:00,98.095,98.109,98.069,98.069,785400000.0
2007-02-23 21:43:00,98.093,98.104,98.072,98.084,517100003.0
2007-02-23 21:44:00,98.104,98.111,98.077,98.092,1415199982.0
2007-02-23 21:45:00,98.096,98.108,98.074,98.074,1022299989.0
2007-02-23 21:46:00,98.094,98.098,98.071,98.09,485499996.0
2007-02-23 21:47:00,98.097,98.119,98.086,98.09,923199994.0
2007-02-23 21:48:00,98.11,98.11,98.09,98.09,245700002.0
2007-02-23 21:49:00,98.113,98.126,98.093,98.098,642200002.0
2007-02-23 21:50:00,98.102,98.124,98.096,98.104,246800003.0
2007-02-23 21:51:00,98.117,98.117,98.086,98.103,548099998.0
2007-02-23 21:52:00,98.079,98.104,98.071,98.094,764400000.0
2007-02-23 21:53:00,98.103,98.113,98.094,98.098,261599999.0
2007-02-23 21:54:00,98.105,98.117,98.094,98.113,276100003.0
2007-02-23 21:55:00,98.095,98.113,98.09,98.103,179000002.0
2007-02-23 21:56:00,98.114,98.114,98.089,98.098,522799999.0
2007-02-23 21:57:00,98.098,98.098,98.085,98.085,104100001.0
2007-02-23 21:58:00,98.111,98.123,98.103,98.116,270600000.0
2007-02-23 21:59:00,98.125,98.125,98.088,98.089,864599994.0
2007-02-23 22:00:00,98.102,98.123,98.087,98.12,795199995.0
2007-02-23 22:01:00,98.121,98.137,98.104,98.124,762999998.0
2007-02-23 22:02:00,98.135,98.146,98.122,98.122,1283099990.0
2007-02-23 22:03:00,98.117,98.143,98.116,98.135,320000000.0
2007-02-23 22:04:00,98.147,98.157,98.114,98.133,874099995.0
2007-02-23 22:05:00,98.117,98.137,98.104,98.126,393200006.0
2007-02-23 22:06:00,98.108,98.125,98.1,98.12,186999996.0
2007-02-23 22:07:00,98.125,98.131,98.11,98.115,97599999.0
2007-02-23 22:08:00,98.122,98.135,98.1,98.118,159100001.0
2007-02-23 22:09:00,98.127,98.134,98.11,98.11,442700001.0
2007-02-23 22:10:00,98.123,98.131,98.092,98.092,211299997.0
2007-02-23 22:11:00,98.107,98.133,98.096,98.124,376300001.0
2007-02-23 22:12:00,98.125,98.13,98.085,98.107,423699997.0
2007-02-23 22:13:00,98.107,98.125,98.094,98.125,577500003.0
2007-02-23 22:14:00,98.113,98.133,98.111,98.126,244400001.0
2007-02-23 22:15:00,98.113,98.133,98.11,98.127,624600000.0
2007-02-23 22:16:00,98.136,98.146,98.12,98.122,440900000.0
2007-02-23 22:17:00,98.129,98.144,98.121,98.128,146799997.0
2007-02-23 22:18:00,98.119,98.137,98.11,98.125,359699997.0
2007-02-23 22:19:00,98.12,98.139,98.116,98.137,136600000.0
2007-02-23 22:20:00,98.127,98.145,98.123,98.145,244600001.0
2007-02-23 22:21:00,98.138,98.149,98.121,98.13,82099999.0
2007-02-23 22:22:00,98.15,98.15,98.124,98.124,405900002.0
2007-02-23 22:23:00,98.127,98.152,98.127,98.152,177600001.0
2007-02-23 22:24:00,98.136,98.152,98.134,98.148,76900000.0
2007-02-23 22:25:00,98.145,98.15,98.127,98.133,238600000.0
2007-02-23 22:26:00,98.113,98.133,98.102,98.123,235099997.0
2007-02-23 22:27:00,98.127,98.127,98.099,98.107,709500003.0
2007-02-23 22:28:00,98.125,98.135,98.108,98.111,281300000.0
2007-02-23 22:29:00,98.092,98.12,98.082,98.103,387200001.0
2007-02-23 22:30:00,98.125,98.13,98.1,98.117,550099999.0
2007-02-23 22:31:00,98.125,98.125,98.106,98.11,150500002.0
2007-02-23 22:32:00,98.094,98.116,98.083,98.114,195999999.0
2007-02-23 22:33:00,98.098,98.119,98.082,98.11,508499992.0
2007-02-23 22:34:00,98.087,98.108,98.078,98.095,379800000.0
2007-02-23 22:35:00,98.105,98.112,98.092,98.105,347200002.0
2007-02-23 22:36:00,98.11,98.113,98.09,98.09,358900002.0
2007-02-23 22:37:00,98.091,98.116,98.09,98.107,216200005.0
2007-02-23 22:38:00,98.089,98.105,98.085,98.103,277299995.0
2007-02-23 22:39:00,98.089,98.105,98.081,98.105,454500005.0
2007-02-23 22:40:00,98.091,98.106,98.07,98.071,351899999.0
2007-02-23 22:41:00,98.09,98.105,98.09,98.105,217700001.0
2007-02-23 22:42:00,98.106,98.106,98.074,98.074,316500004.0
2007-02-23 22:43:00,98.102,98.11,98.074,98.083,716199994.0
2007-02-23 22:44:00,98.095,98.118,98.09,98.109,489400005.0
2007-02-23 22:45:00,98.117,98.123,98.084,98.097,639799995.0
2007-02-23 22:46:00,98.112,98.116,98.082,98.095,233799997.0
2007-02-23 22:47:00,98.11,98.115,98.091,98.098,292599998.0
2007-02-23 22:48:00,98.095,98.128,98.083,98.105,606800002.0
2007-02-23 22:49:00,98.11,98.125,98.091,98.1,415700000.0
2007-02-23 22:50:00,98.111,98.125,98.088,98.108,173900001.0
2007-02-23 22:51:00,98.091,98.121,98.088,98.113,758799997.0
2007-02-23 22:52:00,98.117,98.12,98.104,98.104,124699997.0
2007-02-23 22:53:00,98.126,98.126,98.062,98.094,537799997.0
2007-02-23 22:54:00,98.12,98.13,98.101,98.109,292999998.0
2007-02-23 22:55:00,98.108,98.125,98.099,98.117,531799999.0
2007-02-23 22:56:00,98.116,98.122,98.092,98.092,255100001.0
2007-02-23 22:57:00,98.125,98.125,98.086,98.098,274999996.0
2007-02-23 22:58:00,98.125,98.125,98.11,98.11,10400000.0
2007-02-23 22:59:00,98.092,98.12,98.04,98.094,258399996.0
2007-02-23 23:00:00,98.116,98.13,98.1,98.125,194500000.0
2007-02-23 23:01:00,98.125,98.125,98.102,98.106,138799998.0
2007-02-23 23:02:00,98.13,98.13,98.107,98.115,198099999.0
2007-02-23 23:03:00,98.115,98.132,98.099,98.108,220699997.0
2007-02-23 23:04:00,98.087,98.114,98.087,98.114,62099999.0
2007-02-23 23:05:00,98.119,98.121,98.093,98.103,187000001.0
2007-02-23 23:06:00,98.129,98.129,98.095,98.095,225200004.0
2007-02-23 23:07:00,98.076,98.1,98.073,98.1,229900002.0
2007-02-23 23:08:00,98.103,98.131,98.093,98.106,245100003.0
2007-02-23 23:09:00,98.104,98.123,98.099,98.105,243000000.0
2007-02-23 23:10:00,98.116,98.138,98.11,98.11,173999997.0
2007-02-23 23:11:00,98.124,98.126,98.095,98.107,189900000.0
2007-02-23 23:12:00,98.11,98.125,98.105,98.122,246299999.0
2007-02-23 23:13:00,98.101,98.123,98.096,98.1,224900003.0
2007-02-23 23:14:00,98.112,98.119,98.101,98.115,217699997.0
2007-02-23 23:15:00,98.115,98.115,98.102,98.102,92900000.0
2007-02-23 23:16:00,98.084,98.115,98.084,98.11,210400000.0
2007-02-23 23:17:00,98.1,98.116,98.082,98.1,387700002.0
2007-02-23 23:18:00,98.107,98.121,98.098,98.11,117399997.0
2007-02-23 23:19:00,98.091,98.117,98.091,98.117,38800000.0
2007-02-23 23:20:00,98.11,98.128,98.104,98.128,279899998.0
2007-02-23 23:21:00,98.124,98.13,98.107,98.118,297800000.0
2007-02-23 23:22:00,98.127,98.127,98.09,98.09,139800001.0
2007-02-23 23:23:00,98.103,98.116,98.088,98.103,262800000.0
2007-02-23 23:24:00,98.108,98.108,98.082,98.082,253600001.0
2007-02-23 23:25:00,98.096,98.096,98.077,98.077,21800000.0
2007-02-23 23:26:00,98.071,98.095,98.071,98.095,186499997.0
2007-02-23 23:27:00,98.085,98.086,98.066,98.07,163700003.0
2007-02-23 23:28:00,98.088,98.088,98.065,98.066,165099998.0
2007-02-23 23:29:00,98.083,98.083,98.054,98.055,317700001.0
2007-02-23 23:30:00,98.082,98.095,98.076,98.079,199499998.0
2007-02-23 23:31:00,98.098,98.1,98.079,98.079,227199999.0
2007-02-23 23:32:00,98.08,98.11,98.08,98.11,293100002.0
2007-02-23 23:33:00,98.103,98.125,98.086,98.11,172800000.0
2007-02-23 23:34:00,98.132,98.132,98.101,98.112,326599998.0
2007-02-23 23:35:00,98.121,98.146,98.1,98.135,395199999.0
2007-02-23 23:36:00,98.124,98.137,98.112,98.125,203899998.0
2007-02-23 23:37:00,98.134,98.134,98.105,98.105,310500004.0
2007-02-23 23:38:00,98.12,98.125,98.098,98.107,257199994.0
2007-02-23 23:39:00,98.118,98.129,98.097,98.12,248599998.0
2007-02-23 23:40:00,98.124,98.135,98.104,98.104,249300000.0
2007-02-23 23:41:00,98.115,98.132,98.102,98.123,144299998.0
2007-02-23 23:42:00,98.106,98.123,98.092,98.11,160000003.0
2007-02-23 23:43:00,98.116,98.125,98.102,98.11,189599996.0
2007-02-23 23:44:00,98.094,98.131,98.094,98.114,276000000.0
2007-02-23 23:45:00,98.094,98.112,98.09,98.11,72500000.0
2007-02-23 23:46:00,98.107,98.126,98.107,98.126,78400000.0
2007-02-23 23:47:00,98.124,98.134,98.108,98.119,18000000.0
2007-02-23 23:48:00,98.111,98.138,98.111,98.138,272199999.0
2007-02-23 23:49:00,98.128,98.136,98.112,98.114,202900001.0
2007-02-23 23:50:00,98.104,98.133,98.104,98.129,255200002.0
2007-02-23 23:51:00,98.119,98.128,98.088,98.108,236600001.0
2007-02-23 23:52:00,98.133,98.145,98.12,98.133,153300000.0
2007-02-23 23:53:00,98.134,98.148,98.125,98.137,228799998.0
2007-02-23 23:54:00,98.138,98.14,98.117,98.128,165200001.0
2007-02-23 23:55:00,98.125,98.138,98.106,98.125,181100002.0
2007-02-23 23:56:00,98.112,98.14,98.104,98.132,245199995.0
2007-02-23 23:57:00,98.137,98.144,98.122,98.144,213000003.0
2007-02-23 23:58:00,98.139,98.153,98.118,98.139,236699998.0
2007-02-23 23:59:00,98.138,98.163,98.135,98.163,213400000.0
2007-02-26 00:00:00,98.157,98.169,98.133,98.133,154199999.0
2007-02-26 00:01:00,98.114,98.156,98.114,98.156,316299998.0
2007-02-26 00:02:00,98.143,98.158,98.143,98.157,30900000.0
2007-02-26 00:03:00,98.152,98.168,98.138,98.155,244000000.0
2007-02-26 00:04:00,98.126,98.15,98.126,98.15,139000001.0
2007-02-26 00:05:00,98.134,98.148,98.109,98.14,175299998.0
2007-02-26 00:06:00,98.119,98.15,98.119,98.144,303200005.0
2007-02-26 00:07:00,98.133,98.136,98.114,98.115,230399997.0
2007-02-26 00:08:00,98.114,98.132,98.114,98.132,43900000.0
2007-02-26 00:09:00,98.119,98.142,98.103,98.13,134699998.0
2007-02-26 00:10:00,98.111,98.129,98.111,98.129,72800000.0
2007-02-26 00:11:00,98.152,98.152,98.127,98.135,140399999.0
2007-02-26 00:12:00,98.136,98.137,98.107,98.107,245799999.0
2007-02-26 00:13:00,98.127,98.142,98.122,98.125,175500000.0
2007-02-26 00:14:00,98.145,98.157,98.13,98.145,224399997.0
2007-02-26 00:15:00,98.131,98.15,98.131,98.145,149500000.0
2007-02-26 00:16:00,98.145,98.149,98.126,98.133,208099995.0
2007-02-26 00:17:00,98.136,98.145,98.115,98.133,226499998.0
2007-02-26 00:18:00,98.132,98.141,98.112,98.121,212300001.0
2007-02-26 00:19:00,98.142,98.16,98.129,98.14,213499998.0
2007-02-26 00:20:00,98.156,98.161,98.13,98.134,236799997.0
2007-02-26 00:21:00,98.142,98.158,98.136,98.136,193899997.0
2007-02-26 00:22:00,98.148,98.169,98.146,98.168,245500001.0
2007-02-26 00:23:00,98.127,98.146,98.121,98.14,70900000.0
2007-02-26 00:24:00,98.14,98.155,98.118,98.143,235999997.0
2007-02-26 00:25:00,98.143,98.157,98.128,98.143,89900000.0
2007-02-26 00:26:00,98.145,98.152,98.124,98.124,182799998.0
2007-02-26 00:27:00,98.127,98.162,98.127,98.162,282100004.0
2007-02-26 00:28:00,98.128,98.151,98.128,98.151,190900002.0
2007-02-26 00:29:00,98.144,98.185,98.135,98.185,195799998.0
2007-02-26 00:30:00,98.162,98.162,98.133,98.143,142100002.0
2007-02-26 00:31:00,98.146,98.181,98.14,98.18,207599997.0
2007-02-26 00:32:00,98.151,98.179,98.151,98.174,198900000.0
2007-02-26 00:33:00,98.145,98.15,98.118,98.128,194500000.0
2007-02-26 00:34:00,98.152,98.172,98.127,98.152,84299999.0
2007-02-26 00:35:00,98.16,98.175,98.14,98.16,178699999.0
2007-02-26 00:36:00,98.164,98.178,98.145,98.178,158700000.0
2007-02-26 00:37:00,98.176,98.186,98.16,98.167,232099999.0
2007-02-26 00:38:00,98.166,98.199,98.166,98.188,94900000.0
2007-02-26 00:39:00,98.189,98.205,98.178,98.187,118000000.0
2007-02-26 00:40:00,98.198,98.21,98.182,98.205,256899997.0
2007-02-26 00:41:00,98.215,98.225,98.202,98.209,156699999.0
2007-02-26 00:42:00,98.215,98.218,98.189,98.189,250099995.0
2007-02-26 00:43:00,98.194,98.206,98.178,98.192,62500001.0
2007-02-26 00:44:00,98.2,98.2,98.171,98.171,191300000.0
2007-02-26 00:45:00,98.197,98.207,98.176,98.183,254900000.0
2007-02-26 00:46:00,98.19,98.222,98.186,98.222,228300000.0
2007-02-26 00:47:00,98.218,98.222,98.187,98.212,300100001.0
2007-02-26 00:48:00,98.201,98.216,98.173,98.19,142899999.0
2007-02-26 00:49:00,98.173,98.207,98.173,98.195,179699999.0
2007-02-26 00:50:00,98.18,98.205,98.162,98.162,337300001.0
2007-02-26 00:51:00,98.167,98.207,98.166,98.194,203800002.0
2007-02-26 00:52:00,98.213,98.213,98.186,98.193,250899999.0
2007-02-26 00:53:00,98.212,98.215,98.188,98.188,148700000.0
2007-02-26 00:54:00,98.184,98.205,98.175,98.177,239800000.0
2007-02-26 00:55:00,98.203,98.225,98.192,98.205,182099998.0
2007-02-26 00:56:00,98.185,98.227,98.185,98.222,225600000.0
2007-02-26 00:57:00,98.214,98.239,98.207,98.225,229199996.0
2007-02-26 00:58:00,98.229,98.242,98.212,98.23,112400001.0
2007-02-26 00:59:00,98.227,98.25,98.221,98.242,276899999.0
2007-02-26 01:00:00,98.223,98.267,98.223,98.255,205000002.0
2007-02-26 01:01:00,98.271,98.281,98.253,98.281,170799999.0
2007-02-26 01:02:00,98.273,98.28,98.233,98.265,214000002.0
2007-02-26 01:03:00,98.255,98.28,98.244,98.266,211200002.0
2007-02-26 01:04:00,98.261,98.262,98.238,98.238,96100000.0
2007-02-26 01:05:00,98.238,98.27,98.238,98.247,248800000.0
2007-02-26 01:06:00,98.255,98.271,98.236,98.254,203600001.0
2007-02-26 01:07:00,98.269,98.282,98.252,98.271,182499998.0
2007-02-26 01:08:00,98.277,98.277,98.249,98.253,151199999.0
2007-02-26 01:09:00,98.253,98.282,98.249,98.282,120700001.0
2007-02-26 01:10:00,98.256,98.277,98.238,98.269,321699999.0
2007-02-26 01:11:00,98.282,98.297,98.266,98.285,155000000.0
2007-02-26 01:12:00,98.294,98.304,98.277,98.281,178299999.0
2007-02-26 01:13:00,98.277,98.308,98.271,98.308,206999998.0
2007-02-26 01:14:00,98.302,98.302,98.265,98.265,141499998.0
2007-02-26 01:15:00,98.291,98.306,98.275,98.281,323499998.0
2007-02-26 01:16:00,98.298,98.314,98.284,98.286,138999999.0
2007-02-26 01:17:00,98.293,98.32,98.276,98.3,122799998.0
2007-02-26 01:18:00,98.318,98.325,98.293,98.301,326299997.0
2007-02-26 01:19:00,98.313,98.315,98.294,98.294,80200000.0
2007-02-26 01:20:00,98.303,98.317,98.282,98.282,197200001.0
2007-02-26 01:21:00,98.295,98.321,98.284,98.297,212899999.0
2007-02-26 01:22:00,98.288,98.318,98.288,98.311,116299996.0
2007-02-26 01:23:00,98.296,98.298,98.259,98.292,275100002.0
2007-02-26 01:24:00,98.295,98.295,98.269,98.269,102599998.0
2007-02-26 01:25:00,98.277,98.3,98.276,98.283,205899998.0
2007-02-26 01:26:00,98.287,98.287,98.254,98.263,226099999.0
2007-02-26 01:27:00,98.278,98.281,98.257,98.257,182800000.0
2007-02-26 01:28:00,98.249,98.278,98.249,98.278,226900000.0
2007-02-26 01:29:00,98.274,98.287,98.248,98.249,282300000.0
2007-02-26 01:30:00,98.265,98.288,98.249,98.275,230700000.0
2007-02-26 01:31:00,98.264,98.284,98.247,98.252,145900001.0
2007-02-26 01:32:00,98.236,98.248,98.219,98.236,165899999.0
2007-02-26 01:33:00,98.234,98.251,98.224,98.234,165200000.0
2007-02-26 01:34:00,98.219,98.246,98.214,98.242,287400001.0
2007-02-26 01:35:00,98.234,98.255,98.234,98.245,213700001.0
2007-02-26 01:36:00,98.235,98.235,98.2,98.2,192699997.0
2007-02-26 01:37:00,98.215,98.229,98.205,98.229,179499999.0
2007-02-26 01:38:00,98.228,98.236,98.21,98.236,128500000.0
2007-02-26 01:39:00,98.24,98.249,98.228,98.238,193700003.0
2007-02-26 01:40:00,98.241,98.241,98.221,98.221,149699999.0
2007-02-26 01:41:00,98.22,98.248,98.22,98.243,240499998.0
2007-02-26 01:42:00,98.22,98.24,98.204,98.222,99500001.0
2007-02-26 01:43:00,98.226,98.233,98.21,98.21,314300001.0
2007-02-26 01:44:00,98.233,98.235,98.216,98.227,128700000.0
2007-02-26 01:45:00,98.214,98.24,98.21,98.23,77900000.0
2007-02-26 01:46:00,98.227,98.249,98.227,98.248,237399999.0
2007-02-26 01:47:00,98.242,98.258,98.235,98.253,188700000.0
2007-02-26 01:48:00,98.256,98.265,98.225,98.254,193399999.0
2007-02-26 01:49:00,98.254,98.259,98.228,98.231,310399999.0
2007-02-26 01:50:00,98.22,98.263,98.22,98.245,251899998.0
2007-02-26 01:51:00,98.252,98.256,98.233,98.255,268200002.0
2007-02-26 01:52:00,98.257,98.264,98.234,98.241,190600001.0
2007-02-26 01:53:00,98.232,98.251,98.213,98.23,207400002.0
2007-02-26 01:54:00,98.233,98.248,98.22,98.224,256099997.0
2007-02-26 01:55:00,98.233,98.244,98.221,98.236,194900002.0
2007-02-26 01:56:00,98.211,98.247,98.211,98.241,338999998.0
2007-02-26 01:57:00,98.219,98.237,98.211,98.232,320300000.0
2007-02-26 01:58:00,98.212,98.241,98.208,98.241,351899996.0
2007-02-26 01:59:00,98.233,98.248,98.222,98.248,216399997.0
2007-02-26 02:00:00,98.222,98.24,98.218,98.234,200599999.0
2007-02-26 02:01:00,98.239,98.239,98.205,98.213,237600003.0
2007-02-26 02:02:00,98.239,98.239,98.205,98.205,261300000.0
2007-02-26 02:03:00,98.203,98.222,98.189,98.209,266100000.0
2007-02-26 02:04:00,98.19,98.208,98.19,98.202,49300000.0
2007-02-26 02:05:00,98.183,98.183,98.15,98.158,111100000.0
2007-02-26 02:06:00,98.167,98.178,98.15,98.15,160200000.0
2007-02-26 02:07:00,98.143,98.165,98.13,98.148,190000000.0
2007-02-26 02:08:00,98.136,98.165,98.134,98.151,231200003.0
2007-02-26 02:09:00,98.164,98.179,98.145,98.145,155099997.0
2007-02-26 02:10:00,98.16,98.17,98.146,98.151,191400002.0
2007-02-26 02:11:00,98.163,98.165,98.128,98.128,170699996.0
2007-02-26 02:12:00,98.149,98.149,98.127,98.129,165699997.0
2007-02-26 02:13:00,98.149,98.155,98.124,98.127,159200001.0
2007-02-26 02:14:00,98.14,98.145,98.118,98.13,192700003.0
2007-02-26 02:15:00,98.13,98.143,98.111,98.118,257399997.0
2007-02-26 02:16:00,98.118,98.15,98.118,98.136,268100000.0
2007-02-26 02:17:00,98.138,98.138,98.114,98.137,287999999.0
2007-02-26 02:18:00,98.133,98.161,98.13,98.148,224399998.0
2007-02-26 02:19:00,98.145,98.156,98.129,98.144,144800001.0
2007-02-26 02:20:00,98.162,98.162,98.134,98.14,123600000.0
2007-02-26 02:21:00,98.13,98.162,98.13,98.139,246699996.0
2007-02-26 02:22:00,98.141,98.166,98.141,98.146,284799996.0
2007-02-26 02:23:00,98.153,98.186,98.146,98.186,255500001.0
2007-02-26 02:24:00,98.174,98.193,98.164,98.182,225999999.0
2007-02-26 02:25:00,98.185,98.185,98.15,98.156,225700001.0
2007-02-26 02:26:00,98.172,98.182,98.149,98.167,159399999.0
2007-02-26 02:27:00,98.178,98.196,98.164,98.177,338299993.0
2007-02-26 02:28:00,98.187,98.201,98.175,98.175,163399997.0
2007-02-26 02:29:00,98.186,98.224,98.186,98.224,261700002.0
2007-02-26 02:30:00,98.216,98.222,98.195,98.201,95299999.0
2007-02-26 02:31:00,98.201,98.219,98.196,98.2,215499998.0
2007-02-26 02:32:00,98.195,98.218,98.195,98.201,184600001.0
2007-02-26 02:33:00,98.206,98.22,98.206,98.217,45000000.0
2007-02-26 02:34:00,98.172,98.207,98.172,98.202,225399997.0
2007-02-26 02:35:00,98.204,98.237,98.189,98.209,236799999.0
2007-02-26 02:36:00,98.211,98.229,98.206,98.223,237699999.0
2007-02-26 02:37:00,98.213,98.213,98.174,98.198,298899995.0
2007-02-26 02:38:00,98.202,98.207,98.184,98.193,153600000.0
2007-02-26 02:39:00,98.19,98.199,98.176,98.179,362099999.0
2007-02-26 02:40:00,98.194,98.215,98.179,98.2,132199999.0
2007-02-26 02:41:00,98.198,98.218,98.184,98.218,450000002.0
2007-02-26 02:42:00,98.187,98.215,98.18,98.215,181100001.0
2007-02-26 02:43:00,98.194,98.22,98.193,98.193,96600000.0
2007-02-26 02:44:00,98.206,98.223,98.198,98.218,345400000.0
2007-02-26 02:45:00,98.213,98.214,98.186,98.201,300199997.0
2007-02-26 02:46:00,98.207,98.207,98.176,98.176,181699995.0
2007-02-26 02:47:00,98.174,98.199,98.174,98.196,195899999.0
2007-02-26 02:48:00,98.183,98.204,98.177,98.199,184600004.0
2007-02-26 02:49:00,98.176,98.195,98.163,98.185,341899994.0
2007-02-26 02:50:00,98.183,98.2,98.166,98.174,214699997.0
2007-02-26 02:51:00,98.188,98.199,98.177,98.177,148199999.0
2007-02-26 02:52:00,98.18,98.199,98.173,98.193,196199998.0
2007-02-26 02:53:00,98.183,98.207,98.165,98.191,304999999.0
2007-02-26 02:54:00,98.209,98.221,98.196,98.204,189199998.0
2007-02-26 02:55:00,98.232,98.232,98.197,98.197,294299997.0
2007-02-26 02:56:00,98.217,98.243,98.217,98.236,220700000.0
2007-02-26 02:57:00,98.224,98.26,98.224,98.26,143999998.0
2007-02-26 02:58:00,98.234,98.251,98.229,98.25,299699997.0
2007-02-26 02:59:00,98.252,98.265,98.233,98.24,346000000.0
2007-02-26 03:00:00,98.252,98.255,98.219,98.232,269899998.0
2007-02-26 03:01:00,98.224,98.24,98.204,98.224,173699998.0
2007-02-26 03:02:00,98.212,98.231,98.206,98.225,197800002.0
2007-02-26 03:03:00,98.234,98.245,98.21,98.227,355700005.0
2007-02-26 03:04:00,98.236,98.241,98.209,98.219,246599999.0
2007-02-26 03:05:00,98.235,98.253,98.214,98.227,220599998.0
2007-02-26 03:06:00,98.236,98.254,98.231,98.235,182199997.0
2007-02-26 03:07:00,98.245,98.263,98.234,98.26,202200000.0
2007-02-26 03:08:00,98.258,98.27,98.244,98.255,297500000.0
2007-02-26 03:09:00,98.239,98.264,98.239,98.262,297600002.0
2007-02-26 03:10:00,98.255,98.265,98.241,98.248,344599999.0
2007-02-26 03:11:00,98.249,98.266,98.224,98.24,153799999.0
2007-02-26 03:12:00,98.223,98.257,98.223,98.252,170299997.0
2007-02-26 03:13:00,98.227,98.25,98.218,98.232,214899998.0
2007-02-26 03:14:00,98.209,98.238,98.209,98.238,141699997.0
2007-02-26 03:15:00,98.206,98.23,98.205,98.227,145599996.0
2007-02-26 03:16:00,98.237,98.257,98.222,98.252,217800001.0
2007-02-26 03:17:00,98.247,98.254,98.223,98.236,232699998.0
2007-02-26 03:18:00,98.22,98.247,98.217,98.228,233499998.0
2007-02-26 03:19:00,98.229,98.255,98.227,98.23,217999998.0
2007-02-26 03:20:00,98.234,98.255,98.234,98.235,142800000.0
2007-02-26 03:21:00,98.229,98.255,98.218,98.23,205700002.0
2007-02-26 03:22:00,98.232,98.236,98.21,98.213,198999996.0
2007-02-26 03:23:00,98.224,98.241,98.217,98.235,302499997.0
2007-02-26 03:24:00,98.235,98.24,98.215,98.22,211100002.0
2007-02-26 03:25:00,98.229,98.246,98.216,98.228,254199999.0
2007-02-26 03:26:00,98.212,98.225,98.202,98.221,183300001.0
2007-02-26 03:27:00,98.207,98.232,98.206,98.232,250900003.0
2007-02-26 03:28:00,98.213,98.223,98.202,98.223,126900001.0
2007-02-26 03:29:00,98.223,98.224,98.199,98.221,291800003.0
2007-02-26 03:30:00,98.217,98.241,98.211,98.231,164900000.0
2007-02-26 03:31:00,98.223,98.237,98.208,98.223,143499997.0
2007-02-26 03:32:00,98.213,98.227,98.193,98.222,321599997.0
2007-02-26 03:33:00,98.226,98.242,98.214,98.219,288499997.0
2007-02-26 03:34:00,98.242,98.242,98.216,98.216,228099997.0
2007-02-26 03:35:00,98.238,98.266,98.225,98.235,231199998.0
2007-02-26 03:36:00,98.237,98.237,98.206,98.208,203299997.0
2007-02-26 03:37:00,98.217,98.24,98.213,98.23,275600001.0
2007-02-26 03:38:00,98.227,98.241,98.204,98.222,155299998.0
2007-02-26 03:39:00,98.239,98.261,98.228,98.238,185400001.0
2007-02-26 03:40:00,98.222,98.249,98.222,98.24,234699999.0
2007-02-26 03:41:00,98.237,98.247,98.23,98.23,68499999.0
2007-02-26 03:42:00,98.241,98.263,98.24,98.253,270400000.0
2007-02-26 03:43:00,98.234,98.246,98.223,98.243,137799999.0
2007-02-26 03:44:00,98.221,98.244,98.189,98.244,227300003.0
2007-02-26 03:45:00,98.243,98.25,98.224,98.233,171100001.0
2007-02-26 03:46:00,98.24,98.25,98.222,98.229,230200000.0
2007-02-26 03:47:00,98.247,98.248,98.222,98.235,211099999.0
2007-02-26 03:48:00,98.243,98.243,98.207,98.207,228599999.0
2007-02-26 03:49:00,98.226,98.251,98.216,98.251,320000002.0
2007-02-26 03:50:00,98.228,98.254,98.228,98.246,145900005.0
2007-02-26 03:51:00,98.241,98.252,98.219,98.24,206399998.0
2007-02-26 03:52:00,98.228,98.249,98.222,98.246,215399999.0
2007-02-26 03:53:00,98.217,98.241,98.216,98.238,303400001.0
2007-02-26 03:54:00,98.242,98.249,98.225,98.225,256700000.0
2007-02-26 03:55:00,98.217,98.234,98.217,98.234,55799999.0
2007-02-26 03:56:00,98.239,98.248,98.227,98.236,98500000.0
2007-02-26 03:57:00,98.248,98.251,98.225,98.225,118100002.0
2007-02-26 03:58:00,98.231,98.236,98.204,98.204,208399999.0
2007-02-26 03:59:00,98.206,98.236,98.206,98.218,345200000.0
2007-02-26 04:00:00,98.198,98.238,98.198,98.223,319400003.0
2007-02-26 04:01:00,98.234,98.235,98.216,98.222,185499999.0
2007-02-26 04:02:00,98.211,98.242,98.211,98.241,174500001.0
2007-02-26 04:03:00,98.242,98.242,98.224,98.231,246900003.0
2007-02-26 04:04:00,98.242,98.256,98.223,98.243,88300000.0
2007-02-26 04:05:00,98.24,98.251,98.225,98.249,240900001.0
2007-02-26 04:06:00,98.251,98.265,98.228,98.248,184500000.0
2007-02-26 04:07:00,98.263,98.263,98.243,98.243,23300000.0
2007-02-26 04:08:00,98.244,98.268,98.242,98.256,149699999.0
2007-02-26 04:09:00,98.268,98.275,98.249,98.249,289900003.0
2007-02-26 04:10:00,98.275,98.28,98.255,98.268,104999999.0
2007-02-26 04:11:00,98.242,98.269,98.241,98.251,251300000.0
2007-02-26 04:12:00,98.273,98.277,98.245,98.274,224200002.0
2007-02-26 04:13:00,98.268,98.27,98.25,98.258,210000000.0
2007-02-26 04:14:00,98.248,98.274,98.248,98.269,303199996.0
2007-02-26 04:15:00,98.249,98.275,98.245,98.275,152800001.0
2007-02-26 04:16:00,98.255,98.275,98.25,98.273,267300002.0
2007-02-26 04:17:00,98.258,98.264,98.239,98.256,298599994.0
2007-02-26 04:18:00,98.242,98.268,98.241,98.258,312899999.0
2007-02-26 04:19:00,98.244,98.261,98.244,98.261,76100001.0
2007-02-26 04:20:00,98.23,98.265,98.23,98.265,241300002.0
2007-02-26 04:21:00,98.265,98.265,98.232,98.232,201600003.0
2007-02-26 04:22:00,98.232,98.253,98.232,98.247,91599999.0
2007-02-26 04:23:00,98.236,98.258,98.235,98.258,270300001.0
2007-02-26 04:24:00,98.234,98.252,98.233,98.245,219599996.0
2007-02-26 04:25:00,98.25,98.25,98.223,98.23,220799997.0
2007-02-26 04:26:00,98.227,98.254,98.227,98.254,226200002.0
2007-02-26 04:27:00,98.231,98.263,98.231,98.262,138900002.0
2007-02-26 04:28:00,98.266,98.266,98.247,98.258,167599996.0
2007-02-26 04:29:00,98.252,98.263,98.244,98.257,208399997.0
2007-02-26 04:30:00,98.25,98.254,98.236,98.239,121300000.0
2007-02-26 04:31:00,98.234,98.264,98.234,98.25,289199997.0
2007-02-26 04:32:00,98.245,98.272,98.245,98.264,236999995.0
2007-02-26 04:33:00,98.264,98.27,98.247,98.252,185299998.0
2007-02-26 04:34:00,98.249,98.267,98.233,98.246,86500003.0
2007-02-26 04:35:00,98.236,98.262,98.236,98.259,175700000.0
2007-02-26 04:36:00,98.246,98.261,98.244,98.259,41399999.0
2007-02-26 04:37:00,98.241,98.26,98.241,98.242,167999999.0
2007-02-26 04:38:00,98.255,98.257,98.23,98.238,155399998.0
2007-02-26 04:39:00,98.268,98.268,98.23,98.23,458500001.0
2007-02-26 04:40:00,98.255,98.255,98.24,98.24,79799998.0
2007-02-26 04:41:00,98.236,98.258,98.228,98.258,160200000.0
2007-02-26 04:42:00,98.263,98.266,98.247,98.253,234300001.0
2007-02-26 04:43:00,98.242,98.261,98.242,98.257,191200001.0
2007-02-26 04:44:00,98.248,98.259,98.239,98.253,143500001.0
2007-02-26 04:45:00,98.254,98.267,98.237,98.25,307500001.0
2007-02-26 04:46:00,98.254,98.268,98.235,98.246,315699998.0
2007-02-26 04:47:00,98.242,98.261,98.233,98.257,182599996.0
2007-02-26 04:48:00,98.246,98.26,98.239,98.26,257600001.0
2007-02-26 04:49:00,98.262,98.264,98.237,98.247,300900003.0
2007-02-26 04:50:00,98.263,98.265,98.235,98.241,225199995.0
2007-02-26 04:51:00,98.238,98.264,98.238,98.26,170000000.0
2007-02-26 04:52:00,98.278,98.283,98.256,98.263,260899999.0
2007-02-26 04:53:00,98.262,98.282,98.258,98.278,227000001.0
2007-02-26 04:54:00,98.267,98.281,98.25,98.265,177200001.0
2007-02-26 04:55:00,98.257,98.276,98.257,98.276,119799999.0
2007-02-26 04:56:00,98.272,98.278,98.25,98.255,213100000.0
2007-02-26 04:57:00,98.252,98.272,98.251,98.266,140099998.0
2007-02-26 04:58:00,98.272,98.28,98.257,98.257,284399996.0
2007-02-26 04:59:00,98.27,98.27,98.237,98.237,127200000.0
2007-02-26 05:00:00,98.253,98.255,98.231,98.247,218799999.0
2007-02-26 05:01:00,98.227,98.255,98.212,98.243,303499997.0
2007-02-26 05:02:00,98.219,98.244,98.2,98.244,228900000.0
2007-02-26 05:03:00,98.252,98.255,98.242,98.243,71800002.0
2007-02-26 05:04:00,98.236,98.262,98.227,98.262,193599997.0
2007-02-26 05:05:00,98.243,98.264,98.236,98.247,242199995.0
2007-02-26 05:06:00,98.228,98.252,98.228,98.248,217800002.0
2007-02-26 05:07:00,98.233,98.249,98.231,98.249,60499999.0
2007-02-26 05:08:00,98.237,98.255,98.23,98.24,176799998.0
2007-02-26 05:09:00,98.257,98.272,98.231,98.258,202099999.0
2007-02-26 05:10:00,98.234,98.254,98.219,98.232,206100001.0
2007-02-26 05:11:00,98.253,98.253,98.228,98.228,271999995.0
2007-02-26 05:12:00,98.244,98.261,98.238,98.25,143300000.0
2007-02-26 05:13:00,98.255,98.255,98.233,98.233,94500001.0
2007-02-26 05:14:00,98.235,98.258,98.235,98.258,252900002.0
2007-02-26 05:15:00,98.24,98.255,98.221,98.25,259800000.0
2007-02-26 05:16:00,98.238,98.262,98.238,98.247,114299998.0
2007-02-26 05:17:00,98.237,98.237,98.208,98.23,139100001.0
2007-02-26 05:18:00,98.262,98.262,98.231,98.239,335999999.0
2007-02-26 05:19:00,98.25,98.261,98.235,98.255,113499998.0
2007-02-26 05:20:00,98.257,98.257,98.234,98.248,94100000.0
2007-02-26 05:21:00,98.257,98.257,98.225,98.225,182400002.0
2007-02-26 05:22:00,98.227,98.25,98.217,98.24,247400001.0
2007-02-26 05:23:00,98.247,98.252,98.222,98.228,162699996.0
2007-02-26 05:24:00,98.242,98.243,98.224,98.227,188900001.0
2007-02-26 05:25:00,98.227,98.24,98.212,98.24,214400003.0
2007-02-26 05:26:00,98.218,98.234,98.21,98.231,169599998.0
2007-02-26 05:27:00,98.243,98.247,98.227,98.228,201900002.0
2007-02-26 05:28:00,98.222,98.241,98.203,98.217,194499997.0
2007-02-26 05:29:00,98.232,98.236,98.212,98.217,229199998.0
2007-02-26 05:30:00,98.226,98.236,98.224,98.234,71300000.0
2007-02-26 05:31:00,98.207,98.226,98.194,98.201,265000004.0
2007-02-26 05:32:00,98.21,98.228,98.208,98.225,385800003.0
2007-02-26 05:33:00,98.22,98.226,98.199,98.222,243100000.0
2007-02-26 05:34:00,98.229,98.233,98.202,98.213,268799998.0
2007-02-26 05:35:00,98.22,98.224,98.2,98.2,139400003.0
2007-02-26 05:36:00,98.217,98.22,98.203,98.207,58299999.0
2007-02-26 05:37:00,98.22,98.228,98.206,98.222,153999998.0
2007-02-26 05:38:00,98.22,98.226,98.197,98.212,152599998.0
2007-02-26 05:39:00,98.223,98.232,98.209,98.212,253400001.0
2007-02-26 05:40:00,98.218,98.218,98.18,98.188,138399999.0
2007-02-26 05:41:00,98.199,98.218,98.179,98.218,252599999.0
2007-02-26 05:42:00,98.221,98.221,98.205,98.205,29899999.0
2007-02-26 05:43:00,98.221,98.228,98.197,98.214,147899999.0
2007-02-26 05:44:00,98.205,98.229,98.196,98.211,192700001.0
2007-02-26 05:45:00,98.192,98.218,98.152,98.179,332399998.0
2007-02-26 05:46:00,98.165,98.194,98.165,98.188,277100002.0
2007-02-26 05:47:00,98.185,98.193,98.121,98.174,206099995.0
2007-02-26 05:48:00,98.188,98.199,98.178,98.197,111100001.0
2007-02-26 05:49:00,98.196,98.211,98.181,98.193,189699998.0
2007-02-26 05:50:00,98.2,98.212,98.182,98.2,199500000.0
2007-02-26 05:51:00,98.195,98.22,98.176,98.22,274600003.0
2007-02-26 05:52:00,98.185,98.206,98.181,98.203,172899999.0
2007-02-26 05:53:00,98.193,98.207,98.182,98.207,267099998.0
2007-02-26 05:54:00,98.217,98.217,98.191,98.205,255299999.0
2007-02-26 05:55:00,98.182,98.214,98.182,98.209,210100005.0
2007-02-26 05:56:00,98.212,98.218,98.193,98.209,112000002.0
2007-02-26 05:57:00,98.203,98.215,98.191,98.205,153600001.0
2007-02-26 05:58:00,98.206,98.209,98.181,98.181,169300002.0
2007-02-26 05:59:00,98.192,98.21,98.189,98.205,117100002.0
2007-02-26 06:00:00,98.208,98.21,98.182,98.187,291499997.0
2007-02-26 06:01:00,98.198,98.198,98.17,98.18,126299999.0
2007-02-26 06:02:00,98.202,98.203,98.177,98.182,281400000.0
2007-02-26 06:03:00,98.199,98.199,98.173,98.179,246500001.0
2007-02-26 06:04:00,98.204,98.205,98.171,98.186,232799998.0
2007-02-26 06:05:00,98.199,98.211,98.184,98.186,315999996.0
2007-02-26 06:06:00,98.194,98.207,98.176,98.207,227300000.0
2007-02-26 06:07:00,98.192,98.223,98.192,98.2,233200000.0
2007-02-26 06:08:00,98.226,98.242,98.202,98.224,219799995.0
2007-02-26 06:09:00,98.227,98.259,98.221,98.259,200300002.0
2007-02-26 06:10:00,98.233,98.252,98.207,98.222,225899995.0
2007-02-26 06:11:00,98.199,98.228,98.184,98.228,181599996.0
2007-02-26 06:12:00,98.201,98.217,98.176,98.195,293800002.0
2007-02-26 06:13:00,98.217,98.217,98.195,98.205,202199999.0
2007-02-26 06:14:00,98.199,98.216,98.195,98.211,156600000.0
2007-02-26 06:15:00,98.191,98.224,98.191,98.213,271900006.0
2007-02-26 06:16:00,98.19,98.216,98.19,98.19,202299998.0
2007-02-26 06:17:00,98.192,98.227,98.192,98.227,154500001.0
2007-02-26 06:18:00,98.205,98.222,98.183,98.204,156599999.0
2007-02-26 06:19:00,98.194,98.217,98.181,98.201,221499994.0
2007-02-26 06:20:00,98.204,98.218,98.196,98.196,221800004.0
2007-02-26 06:21:00,98.213,98.216,98.189,98.19,228799998.0
2007-02-26 06:22:00,98.186,98.196,98.164,98.182,291199996.0
2007-02-26 06:23:00,98.207,98.217,98.195,98.208,233899998.0
2007-02-26 06:24:00,98.196,98.213,98.19,98.191,96299999.0
2007-02-26 06:25:00,98.176,98.207,98.176,98.207,154000002.0
2007-02-26 06:26:00,98.192,98.216,98.191,98.216,119199999.0
2007-02-26 06:27:00,98.194,98.21,98.185,98.198,168500002.0
2007-02-26 06:28:00,98.213,98.219,98.18,98.18,247999999.0
2007-02-26 06:29:00,98.198,98.215,98.198,98.199,61999998.0
2007-02-26 06:30:00,98.207,98.245,98.207,98.245,139100001.0
2007-02-26 06:31:00,98.23,98.248,98.22,98.22,267699997.0
2007-02-26 06:32:00,98.233,98.249,98.225,98.23,196600000.0
2007-02-26 06:33:00,98.244,98.248,98.216,98.234,258499999.0
2007-02-26 06:34:00,98.233,98.254,98.231,98.252,280599999.0
2007-02-26 06:35:00,98.243,98.257,98.228,98.257,232999998.0
2007-02-26 06:36:00,98.255,98.26,98.235,98.235,189399999.0
2007-02-26 06:37:00,98.239,98.252,98.218,98.249,207999997.0
2007-02-26 06:38:00,98.222,98.256,98.215,98.215,134999998.0
2007-02-26 06:39:00,98.243,98.243,98.217,98.226,120999998.0
2007-02-26 06:40:00,98.24,98.243,98.223,98.229,213300002.0
2007-02-26 06:41:00,98.214,98.236,98.213,98.213,189899999.0
2007-02-26 06:42:00,98.215,98.236,98.209,98.221,186300000.0
2007-02-26 06:43:00,98.213,98.234,98.213,98.233,161100000.0
2007-02-26 06:44:00,98.233,98.233,98.211,98.214,196799997.0
2007-02-26 06:45:00,98.22,98.232,98.203,98.217,134999999.0
2007-02-26 06:46:00,98.208,98.228,98.203,98.208,230600004.0
2007-02-26 06:47:00,98.203,98.222,98.187,98.205,125400001.0
2007-02-26 06:48:00,98.207,98.218,98.187,98.213,218200003.0
2007-02-26 06:49:00,98.203,98.23,98.193,98.193,164500001.0
2007-02-26 06:50:00,98.216,98.216,98.194,98.208,172299997.0
2007-02-26 06:51:00,98.211,98.219,98.197,98.208,226800002.0
2007-02-26 06:52:00,98.195,98.217,98.184,98.212,202200000.0
2007-02-26 06:53:00,98.202,98.216,98.175,98.202,222200002.0
2007-02-26 06:54:00,98.194,98.215,98.182,98.189,207700002.0
2007-02-26 06:55:00,98.222,98.224,98.207,98.207,135100000.0
2007-02-26 06:56:00,98.21,98.234,98.205,98.232,170099999.0
2007-02-26 06:57:00,98.233,98.237,98.212,98.237,303499999.0
2007-02-26 06:58:00,98.22,98.244,98.207,98.221,200700002.0
2007-02-26 06:59:00,98.203,98.234,98.203,98.228,188499999.0
2007-02-26 07:00:00,98.199,98.22,98.196,98.208,258299998.0
2007-02-26 07:01:00,98.216,98.228,98.205,98.22,335700000.0
2007-02-26 07:02:00,98.206,98.226,98.2,98.215,125699999.0
2007-02-26 07:03:00,98.22,98.229,98.206,98.206,130300001.0
2007-02-26 07:04:00,98.212,98.231,98.207,98.228,189999999.0
2007-02-26 07:05:00,98.225,98.225,98.204,98.208,201700001.0
2007-02-26 07:06:00,98.235,98.237,98.215,98.215,111200001.0
2007-02-26 07:07:00,98.226,98.246,98.212,98.212,147499998.0
2007-02-26 07:08:00,98.227,98.238,98.212,98.213,99900000.0
2007-02-26 07:09:00,98.237,98.254,98.228,98.229,103200000.0
2007-02-26 07:10:00,98.253,98.253,98.23,98.237,138999999.0
2007-02-26 07:11:00,98.247,98.25,98.225,98.233,358599998.0
2007-02-26 07:12:00,98.231,98.255,98.228,98.245,192199998.0
2007-02-26 07:13:00,98.241,98.254,98.223,98.25,183999998.0
2007-02-26 07:14:00,98.229,98.25,98.229,98.245,430099992.0
2007-02-26 07:15:00,98.253,98.256,98.236,98.244,145099997.0
2007-02-26 07:16:00,98.25,98.261,98.224,98.24,110300000.0
2007-02-26 07:17:00,98.225,98.25,98.225,98.245,206699995.0
2007-02-26 07:18:00,98.23,98.245,98.23,98.245,79999998.0
2007-02-26 07:19:00,98.236,98.256,98.236,98.252,272300002.0
2007-02-26 07:20:00,98.251,98.252,98.222,98.226,246199997.0
2007-02-26 07:21:00,98.234,98.256,98.222,98.247,203499997.0
2007-02-26 07:22:00,98.243,98.253,98.223,98.223,226799999.0
2007-02-26 07:23:00,98.24,98.24,98.211,98.22,288999998.0
2007-02-26 07:24:00,98.235,98.243,98.22,98.231,281099998.0
2007-02-26 07:25:00,98.231,98.245,98.223,98.236,203700001.0
2007-02-26 07:26:00,98.233,98.239,98.202,98.225,218900002.0
2007-02-26 07:27:00,98.202,98.234,98.202,98.232,231600000.0
2007-02-26 07:28:00,98.22,98.242,98.22,98.236,317400004.0
2007-02-26 07:29:00,98.226,98.247,98.218,98.238,241899997.0
2007-02-26 07:30:00,98.223,98.249,98.223,98.225,389599998.0
2007-02-26 07:31:00,98.225,98.254,98.225,98.237,125299999.0
2007-02-26 07:32:00,98.236,98.253,98.224,98.247,227499998.0
2007-02-26 07:33:00,98.237,98.247,98.198,98.231,168600004.0
2007-02-26 07:34:00,98.22,98.247,98.22,98.24,60300000.0
2007-02-26 07:35:00,98.225,98.246,98.218,98.246,381399999.0
2007-02-26 07:36:00,98.236,98.258,98.234,98.244,207499996.0
2007-02-26 07:37:00,98.241,98.252,98.226,98.243,215600002.0
2007-02-26 07:38:00,98.23,98.243,98.214,98.243,132600000.0
2007-02-26 07:39:00,98.231,98.243,98.21,98.24,318599997.0
2007-02-26 07:40:00,98.25,98.25,98.226,98.228,100599998.0
2007-02-26 07:41:00,98.232,98.242,98.217,98.233,179499999.0
2007-02-26 07:42:00,98.227,98.238,98.208,98.217,260000001.0
2007-02-26 07:43:00,98.218,98.218,98.196,98.207,206399999.0
2007-02-26 07:44:00,98.213,98.222,98.193,98.217,272800000.0
2007-02-26 07:45:00,98.194,98.229,98.194,98.222,243899998.0
2007-02-26 07:46:00,98.203,98.221,98.181,98.197,319499996.0
2007-02-26 07:47:00,98.226,98.232,98.211,98.221,174499998.0
2007-02-26 07:48:00,98.227,98.23,98.206,98.206,178600001.0
2007-02-26 07:49:00,98.215,98.22,98.202,98.202,195200003.0
2007-02-26 07:50:00,98.216,98.219,98.194,98.2,145799999.0
2007-02-26 07:51:00,98.215,98.228,98.202,98.216,243199998.0
2007-02-26 07:52:00,98.212,98.22,98.192,98.198,179899998.0
2007-02-26 07:53:00,98.213,98.225,98.194,98.194,233899996.0
2007-02-26 07:54:00,98.218,98.218,98.196,98.212,283099999.0
2007-02-26 07:55:00,98.208,98.222,98.195,98.208,184700001.0
2007-02-26 07:56:00,98.214,98.217,98.183,98.198,105599999.0
2007-02-26 07:57:00,98.186,98.217,98.185,98.188,347199994.0
2007-02-26 07:58:00,98.209,98.212,98.187,98.187,85100000.0
2007-02-26 07:59:00,98.197,98.21,98.186,98.187,226399997.0
2007-02-26 08:00:00,98.172,98.19,98.16,98.163,66299999.0
2007-02-26 08:01:00,98.18,98.201,98.168,98.172,179699997.0
2007-02-26 08:02:00,98.207,98.207,98.184,98.187,184099997.0
2007-02-26 08:03:00,98.163,98.184,98.153,98.176,329900002.0
2007-02-26 08:04:00,98.181,98.186,98.162,98.169,177799996.0
2007-02-26 08:05:00,98.165,98.19,98.161,98.184,204999999.0
2007-02-26 08:06:00,98.198,98.202,98.177,98.198,166599996.0
2007-02-26 08:07:00,98.17,98.206,98.17,98.198,279100001.0
2007-02-26 08:08:00,98.197,98.206,98.182,98.182,164400000.0
2007-02-26 08:09:00,98.189,98.193,98.164,98.183,141199999.0
2007-02-26 08:10:00,98.188,98.188,98.161,98.184,206199999.0
2007-02-26 08:11:00,98.161,98.194,98.158,98.176,203800003.0
2007-02-26 08:12:00,98.174,98.203,98.174,98.195,244899999.0
2007-02-26 08:13:00,98.194,98.208,98.181,98.198,181799998.0
2007-02-26 08:14:00,98.192,98.207,98.175,98.193,308900001.0
2007-02-26 08:15:00,98.202,98.202,98.165,98.185,174500001.0
2007-02-26 08:16:00,98.172,98.188,98.152,98.171,82600003.0
2007-02-26 08:17:00,98.174,98.197,98.174,98.197,209499999.0
2007-02-26 08:18:00,98.187,98.202,98.173,98.194,250699996.0
2007-02-26 08:19:00,98.201,98.201,98.157,98.164,152599998.0
2007-02-26 08:20:00,98.2,98.2,98.17,98.17,180399998.0
2007-02-26 08:21:00,98.2,98.2,98.178,98.188,135599997.0
2007-02-26 08:22:00,98.188,98.214,98.187,98.202,204599999.0
2007-02-26 08:23:00,98.202,98.21,98.187,98.197,59600000.0
2007-02-26 08:24:00,98.202,98.217,98.183,98.203,244399999.0
2007-02-26 08:25:00,98.2,98.215,98.186,98.202,113199999.0
2007-02-26 08:26:00,98.21,98.21,98.176,98.176,208599999.0
2007-02-26 08:27:00,98.185,98.21,98.169,98.191,385400005.0
2007-02-26 08:28:00,98.19,98.22,98.19,98.22,298300000.0
2007-02-26 08:29:00,98.214,98.221,98.195,98.199,184799996.0
2007-02-26 08:30:00,98.211,98.211,98.177,98.182,169699999.0
2007-02-26 08:31:00,98.208,98.215,98.19,98.201,149799999.0
2007-02-26 08:32:00,98.215,98.215,98.2,98.2,40700000.0
2007-02-26 08:33:00,98.213,98.224,98.192,98.192,325299995.0
2007-02-26 08:34:00,98.213,98.215,98.189,98.198,204299999.0
2007-02-26 08:35:00,98.215,98.22,98.2,98.208,164400000.0
2007-02-26 08:36:00,98.2,98.219,98.192,98.215,243099999.0
2007-02-26 08:37:00,98.202,98.224,98.199,98.223,152999998.0
2007-02-26 08:38:00,98.201,98.229,98.201,98.229,231999997.0
2007-02-26 08:39:00,98.199,98.228,98.199,98.223,187899995.0
2007-02-26 08:40:00,98.225,98.234,98.215,98.215,132899999.0
2007-02-26 08:41:00,98.225,98.23,98.21,98.21,232099999.0
2007-02-26 08:42:00,98.223,98.244,98.222,98.242,284400003.0
2007-02-26 08:43:00,98.217,98.235,98.21,98.232,246700001.0
2007-02-26 08:44:00,98.238,98.238,98.197,98.197,214799998.0
2007-02-26 08:45:00,98.215,98.228,98.204,98.222,246699999.0
2007-02-26 08:46:00,98.205,98.225,98.203,98.22,112399998.0
2007-02-26 08:47:00,98.218,98.226,98.196,98.196,177499999.0
2007-02-26 08:48:00,98.192,98.221,98.192,98.213,224800001.0
2007-02-26 08:49:00,98.213,98.22,98.195,98.207,174199999.0
2007-02-26 08:50:00,98.182,98.225,98.182,98.22,213200000.0
2007-02-26 08:51:00,98.191,98.212,98.157,98.187,212399998.0
2007-02-26 08:52:00,98.206,98.206,98.173,98.189,192200002.0
2007-02-26 08:53:00,98.184,98.198,98.165,98.191,229599998.0
2007-02-26 08:54:00,98.192,98.221,98.192,98.214,182000002.0
2007-02-26 08:55:00,98.196,98.221,98.196,98.211,176699997.0
2007-02-26 08:56:00,98.218,98.218,98.192,98.207,205899999.0
2007-02-26 08:57:00,98.215,98.226,98.196,98.205,259500000.0
2007-02-26 08:58:00,98.214,98.215,98.19,98.195,245999997.0
2007-02-26 08:59:00,98.207,98.212,98.184,98.194,121000000.0
2007-02-26 09:00:00,98.204,98.217,98.185,98.2,197399998.0
2007-02-26 09:01:00,98.187,98.194,98.161,98.161,205600000.0
2007-02-26 09:02:00,98.175,98.183,98.155,98.163,241500001.0
2007-02-26 09:03:00,98.174,98.183,98.163,98.165,236499999.0
2007-02-26 09:04:00,98.158,98.192,98.158,98.185,226199999.0
2007-02-26 09:05:00,98.182,98.191,98.15,98.159,192600000.0
2007-02-26 09:06:00,98.163,98.182,98.148,98.168,176200002.0
2007-02-26 09:07:00,98.174,98.207,98.174,98.199,198700000.0
2007-02-26 09:08:00,98.194,98.215,98.17,98.194,198000000.0
2007-02-26 09:09:00,98.204,98.224,98.199,98.217,219899997.0
2007-02-26 09:10:00,98.206,98.213,98.189,98.192,142399998.0
2007-02-26 09:11:00,98.182,98.197,98.164,98.18,126099999.0
2007-02-26 09:12:00,98.163,98.173,98.141,98.158,241399997.0
2007-02-26 09:13:00,98.146,98.172,98.146,98.172,66899999.0
2007-02-26 09:14:00,98.158,98.184,98.153,98.171,293899999.0
2007-02-26 09:15:00,98.179,98.185,98.158,98.158,110299999.0
2007-02-26 09:16:00,98.167,98.188,98.159,98.175,247699996.0
2007-02-26 09:17:00,98.182,98.191,98.161,98.165,186500002.0
2007-02-26 09:18:00,98.172,98.202,98.172,98.18,254000000.0
2007-02-26 09:19:00,98.186,98.2,98.17,98.178,121900000.0
2007-02-26 09:20:00,98.198,98.198,98.167,98.174,283600003.0
2007-02-26 09:21:00,98.185,98.185,98.143,98.143,194999997.0
2007-02-26 09:22:00,98.154,98.154,98.124,98.128,229099999.0
2007-02-26 09:23:00,98.123,98.148,98.123,98.144,258199997.0
2007-02-26 09:24:00,98.158,98.158,98.127,98.127,126700000.0
2007-02-26 09:25:00,98.138,98.167,98.119,98.142,350600002.0
2007-02-26 09:26:00,98.156,98.167,98.145,98.145,64300000.0
2007-02-26 09:27:00,98.167,98.167,98.124,98.138,279300000.0
2007-02-26 09:28:00,98.137,98.139,98.114,98.122,225499996.0
2007-02-26 09:29:00,98.14,98.144,98.123,98.124,149400000.0
2007-02-26 09:30:00,98.119,98.135,98.099,98.119,153199998.0
2007-02-26 09:31:00,98.122,98.122,98.09,98.1,87400001.0
2007-02-26 09:32:00,98.075,98.099,98.075,98.091,306699998.0
2007-02-26 09:33:00,98.084,98.087,98.067,98.068,162399998.0
2007-02-26 09:34:00,98.069,98.081,98.048,98.062,242599997.0
2007-02-26 09:35:00,98.074,98.077,98.049,98.049,215400000.0
2007-02-26 09:36:00,98.065,98.065,98.017,98.017,210800000.0
2007-02-26 09:37:00,98.028,98.059,98.018,98.03,183600000.0
2007-02-26 09:38:00,98.054,98.073,98.033,98.065,222300001.0
2007-02-26 09:39:00,98.07,98.081,98.056,98.08,334100002.0
2007-02-26 09:40:00,98.081,98.083,98.051,98.059,459700002.0
2007-02-26 09:41:00,98.085,98.115,98.072,98.097,185300001.0
2007-02-26 09:42:00,98.126,98.144,98.113,98.136,280799998.0
2007-02-26 09:43:00,98.126,98.126,98.091,98.107,158899998.0
2007-02-26 09:44:00,98.126,98.156,98.124,98.146,253999996.0
2007-02-26 09:45:00,98.146,98.172,98.139,98.154,323799994.0
2007-02-26 09:46:00,98.152,98.152,98.133,98.148,196899998.0
2007-02-26 09:47:00,98.141,98.148,98.116,98.132,360099996.0
2007-02-26 09:48:00,98.134,98.139,98.116,98.119,142399998.0
2007-02-26 09:49:00,98.118,98.139,98.118,98.132,293599997.0
2007-02-26 09:50:00,98.128,98.137,98.106,98.106,269999998.0
2007-02-26 09:51:00,98.107,98.113,98.084,98.105,200399999.0
2007-02-26 09:52:00,98.092,98.098,98.074,98.086,28700000.0
2007-02-26 09:53:00,98.088,98.093,98.068,98.068,214599999.0
2007-02-26 09:54:00,98.086,98.098,98.08,98.09,191099999.0
2007-02-26 09:55:00,98.053,98.085,98.053,98.061,227800001.0
2007-02-26 09:56:00,98.076,98.077,98.055,98.061,230600003.0
2007-02-26 09:57:00,98.058,98.074,98.045,98.049,436100003.0
2007-02-26 09:58:00,98.059,98.079,98.037,98.059,168699999.0
2007-02-26 09:59:00,98.06,98.083,98.06,98.066,193899999.0
2007-02-26 10:00:00,98.074,98.074,98.056,98.073,64600000.0
2007-02-26 10:01:00,98.065,98.065,98.018,98.042,232100001.0
2007-02-26 10:02:00,98.05,98.056,98.033,98.041,241500002.0
2007-02-26 10:03:00,98.027,98.051,98.026,98.046,324200001.0
2007-02-26 10:04:00,98.029,98.058,98.029,98.039,368999997.0
2007-02-26 10:05:00,98.072,98.093,98.062,98.087,134899997.0
2007-02-26 10:06:00,98.064,98.085,98.063,98.082,187300001.0
2007-02-26 10:07:00,98.073,98.079,98.052,98.062,96399998.0
2007-02-26 10:08:00,98.07,98.078,98.05,98.057,141499999.0
2007-02-26 10:09:00,98.058,98.094,98.054,98.087,263999998.0
2007-02-26 10:10:00,98.081,98.102,98.065,98.096,257400000.0
2007-02-26 10:11:00,98.102,98.116,98.09,98.102,244399996.0
2007-02-26 10:12:00,98.117,98.154,98.107,98.127,241600001.0
2007-02-26 10:13:00,98.155,98.162,98.143,98.15,133100000.0
2007-02-26 10:14:00,98.132,98.157,98.13,98.157,121499998.0
2007-02-26 10:15:00,98.158,98.18,98.144,98.175,176699998.0
2007-02-26 10:16:00,98.168,98.182,98.15,98.168,228100000.0
2007-02-26 10:17:00,98.15,98.172,98.132,98.153,249399996.0
2007-02-26 10:18:00,98.158,98.172,98.146,98.154,144599998.0
2007-02-26 10:19:00,98.161,98.193,98.161,98.191,268899996.0
2007-02-26 10:20:00,98.194,98.194,98.155,98.17,336499995.0
2007-02-26 10:21:00,98.175,98.193,98.163,98.176,288300001.0
2007-02-26 10:22:00,98.179,98.194,98.167,98.188,394300001.0
2007-02-26 10:23:00,98.193,98.226,98.182,98.207,135099999.0
2007-02-26 10:24:00,98.231,98.231,98.194,98.206,128499996.0
2007-02-26 10:25:00,98.206,98.21,98.185,98.21,322500001.0
2007-02-26 10:26:00,98.228,98.228,98.183,98.183,277699998.0
2007-02-26 10:27:00,98.177,98.197,98.174,98.177,261300003.0
2007-02-26 10:28:00,98.188,98.202,98.177,98.185,235500001.0
2007-02-26 10:29:00,98.202,98.203,98.157,98.157,257399999.0
2007-02-26 10:30:00,98.149,98.167,98.125,98.139,140099998.0
2007-02-26 10:31:00,98.125,98.133,98.092,98.113,301700000.0
2007-02-26 10:32:00,98.091,98.107,98.056,98.056,94599999.0
2007-02-26 10:33:00,98.061,98.08,98.054,98.063,170000000.0
2007-02-26 10:34:00,98.062,98.079,98.053,98.067,123900000.0
2007-02-26 10:35:00,98.062,98.062,98.006,98.014,327000001.0
2007-02-26 10:36:00,98.005,98.029,97.999,98.022,228099998.0
2007-02-26 10:37:00,98.023,98.051,98.004,98.039,302399998.0
2007-02-26 10:38:00,98.031,98.05,98.012,98.012,138900002.0
2007-02-26 10:39:00,98.04,98.05,98.013,98.029,235900001.0
2007-02-26 10:40:00,98.055,98.074,98.035,98.053,215900000.0
2007-02-26 10:41:00,98.072,98.072,98.048,98.048,179700003.0
2007-02-26 10:42:00,98.047,98.047,98.012,98.019,222899998.0
2007-02-26 10:43:00,98.014,98.042,98.001,98.042,176399999.0
2007-02-26 10:44:00,98.035,98.059,98.001,98.016,436700002.0
2007-02-26 10:45:00,97.993,98.011,97.962,97.987,241000000.0
2007-02-26 10:46:00,97.975,97.975,97.952,97.953,62200000.0
2007-02-26 10:47:00,97.954,97.975,97.95,97.975,299600002.0
2007-02-26 10:48:00,97.968,97.983,97.945,97.983,154600001.0
2007-02-26 10:49:00,97.971,97.971,97.926,97.936,163599996.0
2007-02-26 10:50:00,97.925,97.925,97.88,97.88,123099996.0
2007-02-26 10:51:00,97.901,97.953,97.899,97.939,168999999.0
2007-02-26 10:52:00,97.942,97.958,97.926,97.93,192099999.0
2007-02-26 10:53:00,97.93,97.947,97.91,97.923,234000000.0
2007-02-26 10:54:00,97.912,97.942,97.882,97.942,274099999.0
2007-02-26 10:55:00,97.951,97.975,97.936,97.96,137000001.0
2007-02-26 10:56:00,97.978,97.979,97.938,97.956,228399999.0
2007-02-26 10:57:00,97.953,97.976,97.938,97.945,312999994.0
2007-02-26 10:58:00,97.951,97.954,97.923,97.937,230399998.0
2007-02-26 10:59:00,97.926,97.926,97.874,97.874,235900003.0
2007-02-26 11:00:00,97.862,97.89,97.862,97.881,220299999.0
2007-02-26 11:01:00,97.91,97.912,97.887,97.887,260000003.0
2007-02-26 11:02:00,97.884,97.913,97.875,97.913,257000004.0
2007-02-26 11:03:00,97.898,97.913,97.881,97.903,100900000.0
2007-02-26 11:04:00,97.905,97.921,97.866,97.875,180099999.0
2007-02-26 11:05:00,97.886,97.903,97.869,97.879,348999997.0
2007-02-26 11:06:00,97.896,97.909,97.853,97.88,245200000.0
2007-02-26 11:07:00,97.891,97.909,97.88,97.888,235700001.0
2007-02-26 11:08:00,97.894,97.917,97.877,97.888,242299995.0
2007-02-26 11:09:00,97.889,97.911,97.887,97.899,285000002.0
2007-02-26 11:10:00,97.895,97.919,97.894,97.907,186100003.0
2007-02-26 11:11:00,97.91,97.935,97.889,97.92,327599999.0
2007-02-26 11:12:00,97.94,97.948,97.924,97.948,169900001.0
2007-02-26 11:13:00,97.952,97.956,97.936,97.941,151600002.0
2007-02-26 11:14:00,97.953,97.982,97.952,97.979,351299994.0
2007-02-26 11:15:00,97.985,97.994,97.963,97.97,342399998.0
2007-02-26 11:16:00,97.987,97.987,97.961,97.968,276000003.0
2007-02-26 11:17:00,97.973,97.998,97.971,97.998,195500000.0
2007-02-26 11:18:00,97.976,98.002,97.968,97.987,274900000.0
2007-02-26 11:19:00,97.966,97.993,97.966,97.991,127000000.0
2007-02-26 11:20:00,97.974,98.0,97.971,98.0,308999998.0
2007-02-26 11:21:00,97.983,98.004,97.98,97.982,231799996.0
2007-02-26 11:22:00,97.994,98.012,97.983,97.998,285200003.0
2007-02-26 11:23:00,98.008,98.023,97.996,98.001,114100000.0
2007-02-26 11:24:00,98.017,98.017,97.993,97.993,179000002.0
2007-02-26 11:25:00,98.005,98.005,97.971,97.978,191099995.0
2007-02-26 11:26:00,97.991,98.009,97.975,97.994,347899997.0
2007-02-26 11:27:00,97.981,98.001,97.968,97.984,246999995.0
2007-02-26 11:28:00,97.978,98.005,97.975,97.984,104199999.0
2007-02-26 11:29:00,98.0,98.014,97.978,97.993,214199998.0
2007-02-26 11:30:00,98.004,98.007,97.986,97.993,336699999.0
2007-02-26 11:31:00,97.998,98.0,97.973,97.991,300800000.0
2007-02-26 11:32:00,97.986,98.007,97.972,97.985,452200003.0
2007-02-26 11:33:00,97.957,97.984,97.943,97.966,221099995.0
2007-02-26 11:34:00,97.946,97.985,97.946,97.982,313999998.0
2007-02-26 11:35:00,97.979,97.988,97.956,97.976,80499999.0
2007-02-26 11:36:00,97.988,98.018,97.969,97.993,116899999.0
2007-02-26 11:37:00,98.011,98.018,97.989,98.01,246000001.0
2007-02-26 11:38:00,98.012,98.043,98.003,98.015,199800001.0
2007-02-26 11:39:00,98.025,98.033,98.002,98.007,332099998.0
2007-02-26 11:40:00,98.011,98.026,97.995,97.999,272500000.0
2007-02-26 11:41:00,98.005,98.016,97.994,97.994,314299998.0
2007-02-26 11:42:00,97.998,98.012,97.985,98.0,213000001.0
2007-02-26 11:43:00,97.994,98.023,97.994,98.022,269300000.0
2007-02-26 11:44:00,98.01,98.037,98.01,98.037,273399999.0
2007-02-26 11:45:00,98.018,98.054,98.018,98.052,240100000.0
2007-02-26 11:46:00,98.027,98.057,98.026,98.057,175199998.0
2007-02-26 11:47:00,98.053,98.058,98.032,98.043,338200004.0
2007-02-26 11:48:00,98.036,98.065,98.036,98.06,212799999.0
2007-02-26 11:49:00,98.054,98.091,98.038,98.06,382099995.0
2007-02-26 11:50:00,98.068,98.082,98.054,98.065,114300000.0
2007-02-26 11:51:00,98.06,98.083,98.057,98.077,295700000.0
2007-02-26 11:52:00,98.082,98.105,98.063,98.09,289499999.0
2007-02-26 11:53:00,98.111,98.112,98.076,98.095,374499998.0
2007-02-26 11:54:00,98.093,98.115,98.083,98.101,224799997.0
2007-02-26 11:55:00,98.078,98.105,98.068,98.08,178599997.0
2007-02-26 11:56:00,98.068,98.075,98.045,98.053,412100001.0
2007-02-26 11:57:00,98.053,98.074,98.044,98.057,187100002.0
2007-02-26 11:58:00,98.05,98.068,98.032,98.041,217799995.0
2007-02-26 11:59:00,98.051,98.051,98.018,98.021,284100002.0
2007-02-26 12:00:00,98.03,98.048,98.01,98.036,337700000.0
2007-02-26 12:01:00,98.041,98.041,98.01,98.017,117299999.0
2007-02-26 12:02:00,98.017,98.047,97.998,98.047,280599999.0
2007-02-26 12:03:00,98.023,98.04,98.011,98.039,283100004.0
2007-02-26 12:04:00,98.021,98.039,98.013,98.03,224899999.0
2007-02-26 12:05:00,98.016,98.016,97.992,97.994,198500000.0
2007-02-26 12:06:00,97.986,98.016,97.978,98.016,320899998.0
2007-02-26 12:07:00,98.013,98.024,97.996,98.008,376800004.0
2007-02-26 12:08:00,98.025,98.046,98.022,98.031,205300004.0
2007-02-26 12:09:00,98.005,98.022,98.001,98.016,218300000.0
2007-02-26 12:10:00,97.991,98.021,97.988,98.016,391700005.0
2007-02-26 12:11:00,97.988,98.011,97.981,97.991,251199998.0
2007-02-26 12:12:00,97.998,98.013,97.965,97.965,338299998.0
2007-02-26 12:13:00,97.997,98.007,97.978,97.979,269399998.0
2007-02-26 12:14:00,98.012,98.018,97.993,98.005,249100000.0
2007-02-26 12:15:00,98.008,98.022,97.987,98.007,220000003.0
2007-02-26 12:16:00,97.995,98.014,97.976,97.992,123399999.0
2007-02-26 12:17:00,97.989,98.013,97.985,98.006,222999997.0
2007-02-26 12:18:00,98.006,98.01,97.976,97.982,208700002.0
2007-02-26 12:19:00,98.004,98.028,98.004,98.023,206000001.0
2007-02-26 12:20:00,98.023,98.045,98.011,98.032,224599999.0
2007-02-26 12:21:00,98.049,98.052,98.021,98.026,364199999.0
2007-02-26 12:22:00,98.021,98.041,98.015,98.041,300700001.0
2007-02-26 12:23:00,98.034,98.053,98.018,98.02,233099997.0
2007-02-26 12:24:00,98.018,98.038,98.017,98.032,271200002.0
2007-02-26 12:25:00,98.004,98.032,98.004,98.015,282999999.0
2007-02-26 12:26:00,98.018,98.018,97.99,98.001,144699999.0
2007-02-26 12:27:00,97.985,98.003,97.976,97.99,149799998.0
2007-02-26 12:28:00,97.971,97.99,97.97,97.985,286299998.0
2007-02-26 12:29:00,97.983,97.983,97.947,97.959,344400002.0
2007-02-26 12:30:00,97.958,97.979,97.955,97.973,276699998.0
2007-02-26 12:31:00,97.972,97.972,97.933,97.961,369499993.0
2007-02-26 12:32:00,97.961,97.971,97.93,97.955,243299997.0
2007-02-26 12:33:00,97.957,97.981,97.957,97.979,215900001.0
2007-02-26 12:34:00,97.976,97.991,97.969,97.99,183400003.0
2007-02-26 12:35:00,97.985,98.005,97.985,98.002,162000000.0
2007-02-26 12:36:00,97.988,98.014,97.975,98.014,342100001.0
2007-02-26 12:37:00,97.996,98.011,97.993,98.01,270499998.0
2007-02-26 12:38:00,98.012,98.014,97.991,97.998,237999997.0
2007-02-26 12:39:00,98.0,98.001,97.976,97.99,194000001.0
2007-02-26 12:40:00,97.98,98.013,97.98,98.002,191399999.0
2007-02-26 12:41:00,97.987,98.006,97.987,98.003,202600000.0
2007-02-26 12:42:00,97.973,97.995,97.966,97.978,208299998.0
2007-02-26 12:43:00,97.99,98.006,97.982,97.985,243299995.0
2007-02-26 12:44:00,97.973,97.992,97.962,97.982,97500003.0
2007-02-26 12:45:00,97.964,97.992,97.963,97.985,256699999.0
2007-02-26 12:46:00,97.959,97.979,97.944,97.947,238400002.0
2007-02-26 12:47:00,97.953,97.966,97.937,97.947,241699997.0
2007-02-26 12:48:00,97.965,97.974,97.949,97.955,291000000.0
2007-02-26 12:49:00,97.961,97.983,97.945,97.968,307100003.0
2007-02-26 12:50:00,97.972,97.986,97.95,97.975,376100001.0
2007-02-26 12:51:00,97.971,97.973,97.945,97.96,331199995.0
2007-02-26 12:52:00,97.947,97.995,97.947,97.995,159299997.0
2007-02-26 12:53:00,97.964,97.988,97.93,97.964,121900002.0
2007-02-26 12:54:00,97.996,97.998,97.977,97.977,168700003.0
2007-02-26 12:55:00,97.979,97.997,97.951,97.958,133599998.0
2007-02-26 12:56:00,97.967,97.997,97.967,97.994,134800001.0
2007-02-26 12:57:00,97.976,97.991,97.976,97.991,67899999.0
2007-02-26 12:58:00,97.966,97.986,97.956,97.97,425100002.0
2007-02-26 12:59:00,97.955,97.984,97.944,97.965,172399996.0
2007-02-26 13:00:00,97.975,97.982,97.953,97.956,300399998.0
2007-02-26 13:01:00,97.957,97.97,97.95,97.95,220800000.0
2007-02-26 13:02:00,97.97,97.99,97.954,97.967,251799998.0
2007-02-26 13:03:00,97.993,98.008,97.982,97.989,201600000.0
2007-02-26 13:04:00,97.996,98.002,97.969,97.97,226099996.0
2007-02-26 13:05:00,97.984,97.991,97.965,97.973,237300002.0
2007-02-26 13:06:00,97.977,97.989,97.956,97.989,244800003.0
2007-02-26 13:07:00,97.975,98.007,97.966,97.988,314600001.0
2007-02-26 13:08:00,97.995,98.0,97.98,97.989,93599999.0
2007-02-26 13:09:00,97.98,98.031,97.98,98.031,218199998.0
2007-02-26 13:10:00,98.019,98.029,98.006,98.011,174900002.0
2007-02-26 13:11:00,98.007,98.024,97.994,98.012,72899998.0
2007-02-26 13:12:00,98.023,98.036,98.01,98.024,327499998.0
2007-02-26 13:13:00,98.041,98.048,98.009,98.009,153699998.0
2007-02-26 13:14:00,98.017,98.033,97.999,98.014,232500000.0
2007-02-26 13:15:00,98.03,98.031,97.99,97.99,230399996.0
2007-02-26 13:16:00,98.001,98.019,97.992,98.019,244400000.0
2007-02-26 13:17:00,98.013,98.035,97.97,98.033,223399996.0
2007-02-26 13:18:00,98.015,98.03,98.006,98.03,135000002.0
2007-02-26 13:19:00,98.024,98.047,98.018,98.033,298699997.0
2007-02-26 13:20:00,98.006,98.024,98.004,98.016,29500000.0
2007-02-26 13:21:00,98.0,98.035,98.0,98.025,284199995.0
2007-02-26 13:22:00,98.007,98.022,97.992,98.007,248599999.0
2007-02-26 13:23:00,97.998,98.015,97.982,98.002,304800002.0
2007-02-26 13:24:00,97.996,98.012,97.983,97.992,137100003.0
2007-02-26 13:25:00,97.993,98.022,97.982,97.984,207099999.0
2007-02-26 13:26:00,97.998,98.025,97.984,98.02,272200000.0
2007-02-26 13:27:00,97.994,98.02,97.986,98.011,232700002.0
2007-02-26 13:28:00,98.023,98.023,97.988,97.997,299099994.0
2007-02-26 13:29:00,98.001,98.022,97.995,98.02,200899996.0
2007-02-26 13:30:00,98.023,98.023,97.984,97.996,226200001.0
2007-02-26 13:31:00,98.015,98.015,97.994,98.002,332799995.0
2007-02-26 13:32:00,97.994,97.994,97.97,97.97,263899999.0
2007-02-26 13:33:00,97.97,97.977,97.947,97.958,149699999.0
2007-02-26 13:34:00,97.933,97.95,97.924,97.938,192799995.0
2007-02-26 13:35:00,97.937,97.954,97.91,97.936,285800000.0
2007-02-26 13:36:00,97.962,97.965,97.936,97.947,268800001.0
2007-02-26 13:37:00,97.948,97.953,97.927,97.936,139700001.0
2007-02-26 13:38:00,97.968,97.976,97.95,97.95,329999997.0
2007-02-26 13:39:00,97.969,97.982,97.954,97.982,213600001.0
2007-02-26 13:40:00,97.982,97.984,97.956,97.958,147199999.0
2007-02-26 13:41:00,97.968,97.968,97.93,97.933,230600000.0
2007-02-26 13:42:00,97.947,97.958,97.929,97.933,255300000.0
2007-02-26 13:43:00,97.946,97.947,97.923,97.923,275799998.0
2007-02-26 13:44:00,97.929,97.943,97.91,97.923,157600001.0
2007-02-26 13:45:00,97.914,97.916,97.882,97.882,106499999.0
2007-02-26 13:46:00,97.902,97.909,97.884,97.886,196300001.0
2007-02-26 13:47:00,97.89,97.914,97.871,97.904,440700002.0
2007-02-26 13:48:00,97.884,97.9,97.872,97.889,297600003.0
2007-02-26 13:49:00,97.885,97.907,97.885,97.904,171599999.0
2007-02-26 13:50:00,97.884,97.905,97.873,97.905,416500000.0
2007-02-26 13:51:00,97.892,97.91,97.881,97.9,300299998.0
2007-02-26 13:52:00,97.874,97.913,97.874,97.906,213599999.0
2007-02-26 13:53:00,97.896,97.935,97.895,97.935,502299998.0
2007-02-26 13:54:00,97.915,97.936,97.905,97.936,241000003.0
2007-02-26 13:55:00,97.927,97.942,97.911,97.93,365200003.0
2007-02-26 13:56:00,97.919,97.933,97.915,97.93,235800001.0
2007-02-26 13:57:00,97.923,97.927,97.895,97.898,237199998.0
2007-02-26 13:58:00,97.91,97.923,97.893,97.893,211399997.0
2007-02-26 13:59:00,97.901,97.913,97.893,97.908,107199999.0
2007-02-26 14:00:00,97.886,97.907,97.87,97.907,334199996.0
2007-02-26 14:01:00,97.908,97.913,97.889,97.9,176599996.0
2007-02-26 14:02:00,97.897,97.918,97.897,97.9,156099998.0
2007-02-26 14:03:00,97.908,97.917,97.895,97.897,146199997.0
2007-02-26 14:04:00,97.898,97.91,97.881,97.899,380700002.0
2007-02-26 14:05:00,97.886,97.886,97.843,97.843,229099998.0
2007-02-26 14:06:00,97.859,97.874,97.839,97.86,219900002.0
2007-02-26 14:07:00,97.858,97.88,97.856,97.875,181900001.0
2007-02-26 14:08:00,97.87,97.874,97.852,97.853,213699997.0
2007-02-26 14:09:00,97.862,97.879,97.853,97.862,376700001.0
2007-02-26 14:10:00,97.859,97.887,97.845,97.887,207699997.0
2007-02-26 14:11:00,97.862,97.883,97.856,97.883,272300001.0
2007-02-26 14:12:00,97.876,97.9,97.867,97.9,236799998.0
2007-02-26 14:13:00,97.908,97.91,97.883,97.883,200900001.0
2007-02-26 14:14:00,97.898,97.899,97.879,97.884,288899999.0
2007-02-26 14:15:00,97.875,97.905,97.875,97.905,197300001.0
2007-02-26 14:16:00,97.901,97.906,97.884,97.888,206700003.0
2007-02-26 14:17:00,97.908,97.914,97.89,97.907,323099995.0
2007-02-26 14:18:00,97.904,97.918,97.882,97.888,132000000.0
2007-02-26 14:19:00,97.897,97.918,97.886,97.906,255399996.0
2007-02-26 14:20:00,97.886,97.901,97.853,97.883,231599997.0
2007-02-26 14:21:00,97.888,97.888,97.858,97.866,345999998.0
2007-02-26 14:22:00,97.839,97.871,97.839,97.871,163700002.0
2007-02-26 14:23:00,97.875,97.884,97.847,97.85,292099998.0
2007-02-26 14:24:00,97.863,97.884,97.855,97.883,168199998.0
2007-02-26 14:25:00,97.888,97.894,97.861,97.868,327199998.0
2007-02-26 14:26:00,97.873,97.904,97.863,97.896,269000000.0
2007-02-26 14:27:00,97.895,97.911,97.881,97.901,93100003.0
2007-02-26 14:28:00,97.893,97.907,97.875,97.892,67100000.0
2007-02-26 14:29:00,97.896,97.917,97.894,97.912,356699999.0
2007-02-26 14:30:00,97.881,97.923,97.878,97.88,197299999.0
2007-02-26 14:31:00,97.903,97.924,97.862,97.913,362400001.0
2007-02-26 14:32:00,97.889,97.922,97.889,97.922,131099999.0
2007-02-26 14:33:00,97.903,97.919,97.894,97.909,424099996.0
2007-02-26 14:34:00,97.906,97.917,97.887,97.891,274699998.0
2007-02-26 14:35:00,97.906,97.924,97.896,97.901,192599999.0
2007-02-26 14:36:00,97.912,97.945,97.896,97.921,258600001.0
2007-02-26 14:37:00,97.942,97.965,97.926,97.943,125000003.0
2007-02-26 14:38:00,97.973,97.981,97.955,97.977,215600000.0
2007-02-26 14:39:00,97.993,97.994,97.968,97.976,198399997.0
2007-02-26 14:40:00,97.993,97.993,97.954,97.979,236900006.0
2007-02-26 14:41:00,97.965,97.982,97.954,97.958,314999997.0
2007-02-26 14:42:00,97.951,97.972,97.951,97.957,159900002.0
2007-02-26 14:43:00,97.951,97.965,97.933,97.963,122500000.0
2007-02-26 14:44:00,97.952,97.965,97.93,97.955,364099996.0
2007-02-26 14:45:00,97.935,97.965,97.929,97.965,241799998.0
2007-02-26 14:46:00,97.942,97.971,97.942,97.963,278899998.0
2007-02-26 14:47:00,97.965,97.981,97.939,97.962,207399999.0
2007-02-26 14:48:00,97.979,97.98,97.957,97.98,159899997.0
2007-02-26 14:49:00,97.963,98.003,97.963,97.991,235800000.0
2007-02-26 14:50:00,98.002,98.017,97.981,97.993,249900002.0
2007-02-26 14:51:00,98.017,98.017,97.982,97.988,235899995.0
2007-02-26 14:52:00,97.995,98.016,97.985,97.993,158000000.0
2007-02-26 14:53:00,98.0,98.008,97.983,97.989,281100002.0
2007-02-26 14:54:00,98.018,98.03,97.998,98.012,204199994.0
2007-02-26 14:55:00,98.024,98.038,98.006,98.017,310900001.0
2007-02-26 14:56:00,98.005,98.018,97.994,98.013,152900001.0
2007-02-26 14:57:00,98.019,98.024,97.993,97.998,307099999.0
2007-02-26 14:58:00,98.004,98.024,97.995,98.003,158700002.0
2007-02-26 14:59:00,98.025,98.025,97.969,98.005,227199996.0
2007-02-26 15:00:00,98.025,98.025,98.004,98.006,107299999.0
2007-02-26 15:01:00,98.028,98.033,98.008,98.018,363199994.0
2007-02-26 15:02:00,98.01,98.03,98.01,98.025,143500000.0
2007-02-26 15:03:00,98.008,98.026,98.003,98.023,152099999.0
2007-02-26 15:04:00,98.0,98.02,97.998,98.02,147499999.0
2007-02-26 15:05:00,98.014,98.014,97.988,98.003,116699999.0
2007-02-26 15:06:00,97.997,98.001,97.981,97.983,277100002.0
2007-02-26 15:07:00,97.981,97.999,97.971,97.984,168799999.0
2007-02-26 15:08:00,97.962,97.972,97.947,97.971,181199999.0
2007-02-26 15:09:00,97.97,97.98,97.97,97.98,44400000.0
2007-02-26 15:10:00,97.952,97.964,97.944,97.956,86799999.0
2007-02-26 15:11:00,97.924,97.95,97.924,97.939,195200000.0
2007-02-26 15:12:00,97.963,97.963,97.926,97.939,137200002.0
2007-02-26 15:13:00,97.947,97.955,97.931,97.941,205799997.0
2007-02-26 15:14:00,97.943,97.943,97.912,97.912,202599998.0
2007-02-26 15:15:00,97.896,97.928,97.879,97.906,245299997.0
2007-02-26 15:16:00,97.908,97.922,97.893,97.893,188599997.0
2007-02-26 15:17:00,97.89,97.909,97.881,97.909,288099997.0
2007-02-26 15:18:00,97.903,97.931,97.885,97.928,237299998.0
2007-02-26 15:19:00,97.932,97.943,97.895,97.895,210500001.0
2007-02-26 15:20:00,97.9,97.929,97.891,97.917,236700000.0
2007-02-26 15:21:00,97.913,97.913,97.884,97.896,102100001.0
2007-02-26 15:22:00,97.876,97.912,97.84,97.912,161000000.0
2007-02-26 15:23:00,97.91,97.925,97.902,97.915,449300000.0
2007-02-26 15:24:00,97.926,97.944,97.918,97.918,232900004.0
2007-02-26 15:25:00,97.924,97.95,97.918,97.927,233199996.0
2007-02-26 15:26:00,97.935,97.962,97.93,97.962,181799999.0
2007-02-26 15:27:00,97.943,97.969,97.94,97.958,299800001.0
2007-02-26 15:28:00,97.967,97.984,97.962,97.962,183399999.0
2007-02-26 15:29:00,97.97,97.984,97.953,97.964,152200000.0
2007-02-26 15:30:00,97.987,97.987,97.954,97.954,139499999.0
2007-02-26 15:31:00,97.974,97.983,97.956,97.977,176800000.0
2007-02-26 15:32:00,97.964,97.991,97.963,97.964,236699998.0
2007-02-26 15:33:00,97.992,98.003,97.979,97.994,227799999.0
2007-02-26 15:34:00,98.001,98.001,97.959,97.974,301500000.0
2007-02-26 15:35:00,97.981,97.998,97.968,97.995,116700000.0
2007-02-26 15:36:00,98.007,98.009,97.991,98.005,273400000.0
2007-02-26 15:37:00,97.987,98.015,97.987,98.007,126400000.0
2007-02-26 15:38:00,97.998,98.011,97.978,97.988,222300000.0
2007-02-26 15:39:00,97.999,98.013,97.991,98.01,122899998.0
2007-02-26 15:40:00,98.015,98.015,98.0,98.0,69100001.0
2007-02-26 15:41:00,98.012,98.014,97.988,97.997,142799998.0
2007-02-26 15:42:00,98.001,98.021,97.998,98.0,186300001.0
2007-02-26 15:43:00,98.014,98.014,97.988,98.002,137499999.0
2007-02-26 15:44:00,97.986,98.009,97.968,97.998,372600001.0
2007-02-26 15:45:00,97.987,98.006,97.98,97.996,198499999.0
2007-02-26 15:46:00,97.995,97.995,97.97,97.986,180800002.0
2007-02-26 15:47:00,97.989,98.011,97.971,97.992,295899996.0
2007-02-26 15:48:00,98.011,98.016,97.997,97.998,217400001.0
2007-02-26 15:49:00,97.994,98.015,97.994,98.013,197400000.0
2007-02-26 15:50:00,98.008,98.019,97.994,98.003,297500004.0
2007-02-26 15:51:00,98.003,98.017,97.985,98.01,418199998.0
2007-02-26 15:52:00,98.022,98.022,97.99,97.997,281699997.0
2007-02-26 15:53:00,98.017,98.025,97.995,97.995,171599999.0
2007-02-26 15:54:00,97.993,98.014,97.974,98.011,242699998.0
2007-02-26 15:55:00,97.996,98.013,97.99,97.998,218900004.0
2007-02-26 15:56:00,98.005,98.005,97.961,97.995,166299997.0
2007-02-26 15:57:00,97.994,98.017,97.982,98.001,395899999.0
2007-02-26 15:58:00,97.985,98.01,97.982,97.996,52400000.0
2007-02-26 15:59:00,97.971,98.008,97.97,97.995,220199999.0
2007-02-26 16:00:00,97.956,97.982,97.952,97.969,308500005.0
2007-02-26 16:01:00,97.947,97.966,97.942,97.966,121100000.0
2007-02-26 16:02:00,97.973,97.973,97.947,97.947,85099999.0
2007-02-26 16:03:00,97.921,97.94,97.919,97.93,49400000.0
2007-02-26 16:04:00,97.905,97.923,97.889,97.917,251000000.0
2007-02-26 16:05:00,97.923,97.923,97.9,97.9,258699995.0
2007-02-26 16:06:00,97.912,97.912,97.886,97.898,184699999.0
2007-02-26 16:07:00,97.907,97.91,97.883,97.883,158400002.0
2007-02-26 16:08:00,97.897,97.897,97.874,97.877,165599998.0
2007-02-26 16:09:00,97.868,97.891,97.858,97.861,176899999.0
2007-02-26 16:10:00,97.887,97.903,97.871,97.887,262099999.0
2007-02-26 16:11:00,97.88,97.901,97.863,97.881,219800000.0
2007-02-26 16:12:00,97.871,97.888,97.851,97.866,163300004.0
2007-02-26 16:13:00,97.863,97.876,97.817,97.876,234299999.0
2007-02-26 16:14:00,97.871,97.871,97.819,97.849,268099996.0
2007-02-26 16:15:00,97.852,97.867,97.822,97.865,250400001.0
2007-02-26 16:16:00,97.877,97.879,97.854,97.854,259900001.0
2007-02-26 16:17:00,97.841,97.868,97.821,97.852,242099996.0
2007-02-26 16:18:00,97.862,97.875,97.837,97.863,318000000.0
2007-02-26 16:19:00,97.867,97.867,97.838,97.853,266299998.0
2007-02-26 16:20:00,97.845,97.872,97.833,97.857,216399999.0
2007-02-26 16:21:00,97.88,97.88,97.854,97.866,244400001.0
2007-02-26 16:22:00,97.857,97.875,97.84,97.875,307599994.0
2007-02-26 16:23:00,97.847,97.869,97.839,97.857,200300000.0
2007-02-26 16:24:00,97.864,97.892,97.86,97.876,186000001.0
2007-02-26 16:25:00,97.873,97.883,97.85,97.862,239700000.0
2007-02-26 16:26:00,97.853,97.89,97.853,97.88,145200003.0
2007-02-26 16:27:00,97.874,97.891,97.87,97.89,267499999.0
2007-02-26 16:28:00,97.882,97.9,97.875,97.899,267199998.0
2007-02-26 16:29:00,97.878,97.906,97.873,97.892,350699997.0
2007-02-26 16:30:00,97.896,97.903,97.881,97.887,131799996.0
2007-02-26 16:31:00,97.905,97.917,97.886,97.904,200200001.0
2007-02-26 16:32:00,97.884,97.904,97.876,97.891,102599999.0
2007-02-26 16:33:00,97.879,97.905,97.879,97.9,136199999.0
2007-02-26 16:34:00,97.894,97.901,97.874,97.874,161399997.0
2007-02-26 16:35:00,97.893,97.898,97.877,97.881,161999997.0
2007-02-26 16:36:00,97.893,97.905,97.874,97.896,291799994.0
2007-02-26 16:37:00,97.907,97.914,97.885,97.893,274199999.0
2007-02-26 16:38:00,97.896,97.902,97.867,97.875,268299999.0
2007-02-26 16:39:00,97.893,97.905,97.878,97.89,249000003.0
2007-02-26 16:40:00,97.902,97.902,97.878,97.878,238999996.0
2007-02-26 16:41:00,97.877,97.892,97.858,97.877,189299999.0
2007-02-26 16:42:00,97.854,97.886,97.854,97.87,294600003.0
2007-02-26 16:43:00,97.832,97.874,97.832,97.863,274199999.0
2007-02-26 16:44:00,97.863,97.863,97.83,97.84,167699999.0
2007-02-26 16:45:00,97.863,97.882,97.851,97.865,392599995.0
2007-02-26 16:46:00,97.893,97.893,97.867,97.873,102200001.0
2007-02-26 16:47:00,97.897,97.897,97.863,97.863,234499996.0
2007-02-26 16:48:00,97.866,97.885,97.855,97.87,255700001.0
2007-02-26 16:49:00,97.858,97.866,97.841,97.846,233199999.0
2007-02-26 16:50:00,97.853,97.868,97.843,97.846,218900000.0
2007-02-26 16:51:00,97.858,97.875,97.842,97.854,277699999.0
2007-02-26 16:52:00,97.844,97.878,97.832,97.865,264799997.0
2007-02-26 16:53:00,97.852,97.867,97.834,97.857,185799999.0
2007-02-26 16:54:00,97.855,97.855,97.833,97.834,187399999.0
2007-02-26 16:55:00,97.85,97.858,97.819,97.819,163299998.0
2007-02-26 16:56:00,97.836,97.848,97.819,97.828,237200001.0
2007-02-26 16:57:00,97.828,97.852,97.823,97.842,316499999.0
2007-02-26 16:58:00,97.829,97.838,97.807,97.825,189299996.0
2007-02-26 16:59:00,97.807,97.834,97.807,97.824,258800003.0
2007-02-26 17:00:00,97.802,97.824,97.791,97.809,73400000.0
2007-02-26 17:01:00,97.818,97.838,97.793,97.823,135899998.0
2007-02-26 17:02:00,97.838,97.846,97.818,97.833,173999998.0
2007-02-26 17:03:00,97.845,97.849,97.821,97.821,253600001.0
2007-02-26 17:04:00,97.827,97.84,97.816,97.833,187000001.0
2007-02-26 17:05:00,97.831,97.847,97.823,97.84,169400001.0
2007-02-26 17:06:00,97.821,97.846,97.817,97.817,208100001.0
2007-02-26 17:07:00,97.832,97.845,97.824,97.838,158800000.0
2007-02-26 17:08:00,97.813,97.835,97.813,97.822,295100002.0
2007-02-26 17:09:00,97.811,97.835,97.805,97.835,227100002.0
2007-02-26 17:10:00,97.812,97.83,97.809,97.827,207699999.0
2007-02-26 17:11:00,97.81,97.825,97.791,97.814,235599999.0
2007-02-26 17:12:00,97.806,97.817,97.786,97.795,205100001.0
2007-02-26 17:13:00,97.817,97.85,97.802,97.833,314100002.0
2007-02-26 17:14:00,97.854,97.855,97.833,97.845,293999998.0
2007-02-26 17:15:00,97.84,97.852,97.824,97.824,252399994.0
2007-02-26 17:16:00,97.819,97.855,97.818,97.855,157600002.0
2007-02-26 17:17:00,97.83,97.852,97.828,97.836,347300003.0
2007-02-26 17:18:00,97.833,97.856,97.825,97.843,182099999.0
2007-02-26 17:19:00,97.863,97.873,97.84,97.84,364400000.0
2007-02-26 17:20:00,97.842,97.883,97.842,97.883,208599994.0
2007-02-26 17:21:00,97.87,97.894,97.865,97.866,245900001.0
2007-02-26 17:22:00,97.882,97.895,97.869,97.889,261400002.0
2007-02-26 17:23:00,97.9,97.9,97.861,97.877,112699999.0
2007-02-26 17:24:00,97.885,97.885,97.86,97.869,105599999.0
2007-02-26 17:25:00,97.864,97.881,97.854,97.871,199299997.0
2007-02-26 17:26:00,97.877,97.877,97.856,97.858,256600002.0
2007-02-26 17:27:00,97.844,97.865,97.83,97.851,214199998.0
2007-02-26 17:28:00,97.86,97.893,97.86,97.893,157100000.0
2007-02-26 17:29:00,97.901,97.915,97.883,97.901,212499997.0
2007-02-26 17:30:00,97.898,97.924,97.885,97.896,272699999.0
2007-02-26 17:31:00,97.909,97.916,97.891,97.892,243799999.0
2007-02-26 17:32:00,97.902,97.923,97.902,97.92,368599996.0
2007-02-26 17:33:00,97.921,97.93,97.904,97.929,234600002.0
2007-02-26 17:34:00,97.937,97.941,97.918,97.918,169299999.0
2007-02-26 17:35:00,97.908,97.922,97.893,97.921,195800000.0
2007-02-26 17:36:00,97.935,97.948,97.923,97.937,301200000.0
2007-02-26 17:37:00,97.929,97.929,97.887,97.898,275500000.0
2007-02-26 17:38:00,97.921,97.926,97.895,97.903,268300000.0
2007-02-26 17:39:00,97.907,97.918,97.888,97.906,220199999.0
2007-02-26 17:40:00,97.882,97.91,97.882,97.903,179699998.0
2007-02-26 17:41:00,97.898,97.917,97.891,97.892,153700000.0
2007-02-26 17:42:00,97.894,97.918,97.894,97.918,168699999.0
2007-02-26 17:43:00,97.899,97.929,97.898,97.928,272399998.0
2007-02-26 17:44:00,97.909,97.931,97.906,97.926,207399999.0
2007-02-26 17:45:00,97.917,97.932,97.907,97.919,170299999.0
2007-02-26 17:46:00,97.926,97.926,97.897,97.897,100499998.0
2007-02-26 17:47:00,97.92,97.944,97.92,97.943,340799999.0
2007-02-26 17:48:00,97.92,97.944,97.915,97.928,417199997.0
2007-02-26 17:49:00,97.918,97.953,97.914,97.931,221300001.0
2007-02-26 17:50:00,97.927,97.955,97.924,97.944,266800002.0
2007-02-26 17:51:00,97.92,97.943,97.917,97.938,238500001.0
2007-02-26 17:52:00,97.922,97.947,97.922,97.947,229099995.0
2007-02-26 17:53:00,97.933,97.951,97.913,97.946,287499998.0
2007-02-26 17:54:00,97.924,97.938,97.908,97.932,234999998.0
2007-02-26 17:55:00,97.928,97.928,97.901,97.907,251000000.0
2007-02-26 17:56:00,97.922,97.934,97.904,97.915,167200001.0
2007-02-26 17:57:00,97.922,97.926,97.896,97.897,225500002.0
2007-02-26 17:58:00,97.895,97.925,97.895,97.91,190199996.0
2007-02-26 17:59:00,97.885,97.908,97.856,97.869,256900002.0
2007-02-26 18:00:00,97.873,97.891,97.862,97.871,63600001.0
2007-02-26 18:01:00,97.89,97.904,97.87,97.881,2129299998.0
2007-02-26 18:02:00,97.92,97.94,97.91,97.94,2017699980.0
2007-02-26 18:03:00,97.93,97.94,97.91,97.91,2017699980.0
2007-02-26 18:05:00,97.93,97.94,97.93,97.93,2017699980.0
2007-02-26 18:06:00,97.92,97.93,97.92,97.93,2017699980.0
2007-02-26 18:07:00,97.95,97.96,97.93,97.95,2017699980.0
2007-02-26 18:08:00,97.96,97.96,97.95,97.96,2017699980.0
2007-02-26 18:09:00,97.9,97.924,97.891,97.902,2017699980.0
2007-02-26 18:10:00,97.91,97.915,97.878,97.89,1967899998.0
2007-02-26 18:11:00,97.877,97.912,97.876,97.904,1102299997.0
2007-02-26 18:12:00,97.894,97.907,97.875,97.892,1167899992.0
2007-02-26 18:13:00,97.889,97.904,97.871,97.874,1829399986.0
2007-02-26 18:14:00,97.94,97.94,97.92,97.94,864899998.0
2007-02-26 18:15:00,97.93,97.93,97.91,97.91,864899998.0
2007-02-26 18:16:00,97.9,97.92,97.9,97.92,864899998.0
2007-02-26 18:17:00,97.874,97.903,97.872,97.89,864899998.0
2007-02-26 18:18:00,97.879,97.913,97.879,97.902,1181800006.0
2007-02-26 18:19:00,97.899,97.909,97.878,97.9,2083599992.0
2007-02-26 18:20:00,97.904,97.925,97.895,97.903,1572500004.0
2007-02-26 18:21:00,97.921,97.921,97.883,97.899,1654200004.0
2007-02-26 18:22:00,97.908,97.921,97.88,97.911,1467700001.0
2007-02-26 18:23:00,97.95,97.97,97.95,97.95,1990999993.0
2007-02-26 18:24:00,97.96,97.96,97.95,97.95,1990999993.0
2007-02-26 18:25:00,97.894,97.917,97.877,97.902,1990999993.0
2007-02-26 18:26:00,97.894,97.922,97.89,97.913,1875299983.0
2007-02-26 18:27:00,97.916,97.928,97.898,97.914,1387900003.0
2007-02-26 18:28:00,97.922,97.938,97.907,97.932,1744000005.0
2007-02-26 18:29:00,97.934,97.94,97.901,97.92,1179899998.0
2007-02-26 18:30:00,97.928,97.93,97.891,97.908,836599998.0
2007-02-26 18:31:00,97.921,97.923,97.894,97.919,1709000010.0
2007-02-26 18:32:00,97.923,97.931,97.9,97.908,1936399998.0
2007-02-26 18:33:00,97.93,97.95,97.93,97.95,2036299989.0
2007-02-26 18:34:00,97.924,97.93,97.891,97.902,2036299989.0
2007-02-26 18:35:00,97.874,97.891,97.849,97.87,1886199990.0
2007-02-26 18:36:00,97.867,97.884,97.852,97.866,806800002.0
2007-02-26 18:37:00,97.862,97.884,97.844,97.856,1090399995.0
2007-02-26 18:38:00,97.871,97.872,97.824,97.87,888300002.0
2007-02-26 18:39:00,97.877,97.894,97.865,97.865,1319199998.0
2007-02-26 18:40:00,97.867,97.891,97.859,97.88,1621799990.0
2007-02-26 18:41:00,97.88,97.883,97.85,97.852,817599994.0
2007-02-26 18:42:00,97.85,97.869,97.83,97.84,1161099994.0
2007-02-26 18:43:00,97.843,97.862,97.83,97.86,398899998.0
2007-02-26 18:44:00,97.865,97.871,97.844,97.844,723499999.0
2007-02-26 18:45:00,97.841,97.876,97.841,97.863,652300000.0
2007-02-26 18:46:00,97.866,97.877,97.851,97.855,887799995.0
2007-02-26 18:47:00,97.848,97.869,97.848,97.869,171999999.0
2007-02-26 18:48:00,97.873,97.888,97.853,97.869,384700000.0
2007-02-26 18:49:00,97.885,97.897,97.866,97.868,764599997.0
2007-02-26 18:50:00,97.863,97.898,97.861,97.875,809099990.0
2007-02-26 18:51:00,97.867,97.894,97.867,97.885,843300002.0
2007-02-26 18:52:00,97.878,97.895,97.859,97.875,1291199994.0
2007-02-26 18:53:00,97.891,97.891,97.851,97.87,1386699990.0
2007-02-26 18:54:00,97.879,97.926,97.879,97.915,1469300001.0
2007-02-26 18:55:00,97.913,97.928,97.899,97.914,1568000002.0
2007-02-26 18:56:00,97.917,97.92,97.887,97.904,483499997.0
2007-02-26 18:57:00,97.906,97.924,97.897,97.923,508399999.0
2007-02-26 18:58:00,97.905,97.936,97.905,97.936,843599996.0
2007-02-26 18:59:00,97.935,97.94,97.913,97.92,1111699999.0
2007-02-26 19:00:00,97.937,97.942,97.917,97.917,258399998.0
2007-02-26 19:01:00,97.923,97.947,97.92,97.938,580299995.0
2007-02-26 19:02:00,97.924,97.945,97.919,97.935,232999996.0
2007-02-26 19:03:00,97.92,97.941,97.915,97.93,472800000.0
2007-02-26 19:04:00,97.906,97.923,97.9,97.923,539599998.0
2007-02-26 19:05:00,97.91,97.929,97.902,97.929,331399998.0
2007-02-26 19:06:00,97.936,97.938,97.909,97.909,1228399994.0
2007-02-26 19:07:00,97.928,97.957,97.927,97.947,1275599997.0
2007-02-26 19:08:00,97.945,97.969,97.928,97.932,1984299989.0
2007-02-26 19:09:00,97.941,97.967,97.937,97.967,951599995.0
2007-02-26 19:10:00,97.969,97.97,97.931,97.96,298500001.0
2007-02-26 19:11:00,97.976,97.979,97.947,97.949,548299994.0
2007-02-26 19:12:00,97.944,97.971,97.944,97.965,275499995.0
2007-02-26 19:13:00,97.947,97.965,97.931,97.95,407800000.0
2007-02-26 19:14:00,97.933,97.95,97.922,97.94,442400000.0
2007-02-26 19:15:00,97.921,97.936,97.904,97.923,1108900000.0
2007-02-26 19:16:00,97.901,97.928,97.901,97.928,524199994.0
2007-02-26 19:17:00,97.928,97.928,97.893,97.91,818599996.0
2007-02-26 19:18:00,97.926,97.939,97.906,97.906,704799999.0
2007-02-26 19:19:00,97.889,97.93,97.889,97.925,1128800001.0
2007-02-26 19:20:00,97.929,97.949,97.903,97.939,786599993.0
2007-02-26 19:21:00,97.948,97.948,97.915,97.92,922100000.0
2007-02-26 19:22:00,97.926,97.942,97.903,97.923,246900003.0
2007-02-26 19:23:00,97.927,97.948,97.91,97.945,1629899991.0
2007-02-26 19:24:00,97.94,97.965,97.94,97.963,759599993.0
2007-02-26 19:25:00,97.956,97.976,97.946,97.964,1193599987.0
2007-02-26 19:26:00,97.963,97.981,97.941,97.948,1785799997.0
2007-02-26 19:27:00,97.975,97.977,97.946,97.952,1558299996.0
2007-02-26 19:28:00,97.966,97.975,97.939,97.962,1158699995.0
2007-02-26 19:29:00,97.956,97.974,97.947,97.969,394799998.0
2007-02-26 19:30:00,97.972,97.972,97.929,97.943,1216899998.0
2007-02-26 19:31:00,97.92,97.95,97.916,97.94,682999992.0
2007-02-26 19:32:00,97.917,97.931,97.905,97.927,927599997.0
2007-02-26 19:33:00,97.912,97.939,97.911,97.937,630399992.0
2007-02-26 19:34:00,97.939,97.951,97.922,97.928,1190000000.0
2007-02-26 19:35:00,97.939,97.963,97.917,97.96,928800004.0
2007-02-26 19:36:00,97.956,97.976,97.945,97.965,663999999.0
2007-02-26 19:37:00,97.959,97.971,97.952,97.97,145799999.0
2007-02-26 19:38:00,97.956,97.98,97.951,97.977,911999990.0
2007-02-26 19:39:00,97.984,98.002,97.966,97.969,693899999.0
2007-02-26 19:40:00,97.965,97.991,97.961,97.961,923999997.0
2007-02-26 19:41:00,97.98,97.996,97.966,97.976,1318599989.0
2007-02-26 19:42:00,97.975,97.997,97.968,97.997,814599989.0
2007-02-26 19:43:00,97.98,98.0,97.976,98.0,296900001.0
2007-02-26 19:44:00,97.997,98.012,97.981,98.002,671000000.0
2007-02-26 19:45:00,97.987,98.013,97.987,98.005,406899997.0
2007-02-26 19:46:00,98.005,98.011,97.984,97.985,479799997.0
2007-02-26 19:47:00,98.008,98.026,97.986,98.012,302600003.0
2007-02-26 19:48:00,98.004,98.027,97.993,98.027,1207700005.0
2007-02-26 19:49:00,98.024,98.024,97.993,98.023,686799998.0
2007-02-26 19:50:00,98.023,98.025,97.999,98.0,707400004.0
2007-02-26 19:51:00,97.997,98.024,97.993,98.021,520700000.0
2007-02-26 19:52:00,98.023,98.031,98.002,98.005,473600005.0
2007-02-26 19:53:00,98.021,98.022,97.994,97.994,743100000.0
2007-02-26 19:54:00,98.005,98.005,97.974,97.974,821899998.0
2007-02-26 19:55:00,97.976,98.0,97.976,97.995,278500001.0
2007-02-26 19:56:00,97.995,98.012,97.987,97.998,475399991.0
2007-02-26 19:57:00,97.985,98.016,97.977,98.016,790000005.0
2007-02-26 19:58:00,98.015,98.02,97.991,98.007,939799991.0
2007-02-26 19:59:00,98.004,98.025,97.993,98.007,860900000.0
2007-02-26 20:00:00,98.006,98.012,97.991,97.995,392199997.0
2007-02-26 20:01:00,98.017,98.019,97.992,97.993,378199998.0
2007-02-26 20:02:00,97.99,98.017,97.987,98.006,480499999.0
2007-02-26 20:03:00,97.987,98.017,97.982,98.017,409900003.0
2007-02-26 20:04:00,98.005,98.017,97.986,98.01,546199998.0
2007-02-26 20:05:00,98.0,98.017,97.994,98.017,511299997.0
2007-02-26 20:06:00,98.001,98.026,97.982,98.006,652700005.0
2007-02-26 20:07:00,98.01,98.032,98.001,98.016,477000000.0
2007-02-26 20:08:00,98.014,98.028,97.994,98.022,674299997.0
2007-02-26 20:09:00,98.013,98.02,97.988,97.994,489300006.0
2007-02-26 20:10:00,98.007,98.007,97.981,97.982,498400000.0
2007-02-26 20:11:00,97.977,98.005,97.964,97.995,1344099989.0
2007-02-26 20:12:00,97.988,98.006,97.967,97.976,1399999993.0
2007-02-26 20:13:00,97.997,98.002,97.974,97.984,1058900000.0
2007-02-26 20:14:00,97.966,97.992,97.952,97.984,391499997.0
2007-02-26 20:15:00,97.985,97.995,97.967,97.971,983199997.0
2007-02-26 20:16:00,97.973,97.988,97.958,97.978,1370900002.0
2007-02-26 20:17:00,97.966,97.987,97.966,97.984,359399989.0
2007-02-26 20:18:00,97.975,97.987,97.962,97.975,241200000.0
2007-02-26 20:19:00,97.96,97.985,97.953,97.98,1301299994.0
2007-02-26 20:20:00,97.953,97.973,97.931,97.931,1487000001.0
2007-02-26 20:21:00,97.941,97.946,97.925,97.929,473800001.0
2007-02-26 20:22:00,97.921,97.956,97.921,97.938,962599997.0
2007-02-26 20:23:00,97.937,97.937,97.91,97.92,868200002.0
2007-02-26 20:24:00,97.933,97.964,97.93,97.964,531299998.0
2007-02-26 20:25:00,97.968,97.968,97.929,97.929,665399996.0
2007-02-26 20:26:00,97.95,97.957,97.932,97.935,522100003.0
2007-02-26 20:27:00,97.936,97.958,97.923,97.942,1146699998.0
2007-02-26 20:29:00,97.99,98.0,97.99,98.0,2076599997.0
2007-02-26 20:30:00,97.914,97.947,97.909,97.947,2076599997.0
2007-02-26 20:31:00,97.95,97.95,97.922,97.935,1690499994.0
2007-02-26 20:32:00,97.97,97.98,97.96,97.97,677299999.0
2007-02-26 20:33:00,97.92,97.937,97.897,97.929,677299999.0
2007-02-26 20:34:00,97.932,97.943,97.914,97.916,306800000.0
2007-02-26 20:35:00,97.926,97.941,97.912,97.912,638499995.0
2007-02-26 20:36:00,97.937,97.944,97.914,97.923,630299995.0
2007-02-26 20:37:00,97.933,97.936,97.906,97.915,622499991.0
2007-02-26 20:38:00,97.933,97.94,97.905,97.919,1534199992.0
2007-02-26 20:39:00,97.924,97.95,97.922,97.945,967999997.0
2007-02-26 20:40:00,97.93,97.955,97.925,97.95,1700799994.0
2007-02-26 20:41:00,97.937,97.948,97.917,97.933,808499994.0
2007-02-26 20:42:00,97.926,97.943,97.905,97.927,1078299997.0
2007-02-26 20:43:00,97.93,97.945,97.911,97.919,725600002.0
2007-02-26 20:44:00,97.937,97.937,97.907,97.925,1369799998.0
2007-02-26 20:45:00,97.91,97.941,97.91,97.93,814199994.0
2007-02-26 20:46:00,97.935,97.939,97.909,97.91,794499996.0
2007-02-26 20:47:00,97.927,97.942,97.9,97.908,1210399995.0
2007-02-26 20:48:00,97.916,97.926,97.902,97.908,1122000000.0
2007-02-26 20:49:00,97.93,97.935,97.911,97.912,960299997.0
2007-02-26 20:50:00,97.907,97.926,97.898,97.918,905299998.0
2007-02-26 20:51:00,97.92,97.928,97.898,97.905,601399995.0
2007-02-26 20:52:00,97.91,97.94,97.9,97.94,669300004.0
2007-02-26 20:53:00,97.924,97.938,97.905,97.932,1236299997.0
2007-02-26 20:54:00,97.912,97.93,97.901,97.922,365299998.0
2007-02-26 20:55:00,97.923,97.934,97.896,97.919,971400001.0
2007-02-26 20:56:00,97.918,97.943,97.912,97.913,992399996.0
2007-02-26 20:57:00,97.935,97.945,97.92,97.926,1486300002.0
2007-02-26 20:58:00,98.05,98.06,98.04,98.06,1946400000.0
2007-02-26 20:59:00,97.935,97.945,97.899,97.919,1946400000.0
2007-02-26 21:00:00,98.07,98.07,98.05,98.06,759100000.0
2007-02-26 21:01:00,98.05,98.05,98.04,98.05,759100000.0
2007-02-26 21:02:00,97.945,97.952,97.927,97.941,759100000.0
2007-02-26 21:03:00,97.941,97.955,97.932,97.945,519800004.0
2007-02-26 21:04:00,97.926,97.95,97.925,97.945,393500004.0
2007-02-26 21:05:00,97.943,97.962,97.926,97.943,383200001.0
2007-02-26 21:06:00,97.946,97.956,97.934,97.941,692699998.0
2007-02-26 21:07:00,97.945,97.955,97.918,97.955,654800003.0
2007-02-26 21:08:00,97.958,97.97,97.938,97.947,401999998.0
2007-02-26 21:09:00,97.943,97.967,97.941,97.956,355499992.0
2007-02-26 21:10:00,97.954,97.972,97.943,97.957,350099997.0
2007-02-26 21:11:00,97.944,97.966,97.944,97.964,437599997.0
2007-02-26 21:12:00,97.942,97.969,97.941,97.953,507000000.0
2007-02-26 21:13:00,97.952,97.969,97.94,97.96,1019100000.0
2007-02-26 21:14:00,97.959,97.973,97.944,97.965,1109399990.0
2007-02-26 21:15:00,97.955,97.967,97.939,97.955,1057099990.0
2007-02-26 21:16:00,97.956,97.969,97.941,97.944,662500003.0
2007-02-26 21:17:00,97.966,97.969,97.932,97.948,1111800003.0
2007-02-26 21:18:00,97.967,97.976,97.951,97.957,821099997.0
2007-02-26 21:19:00,97.955,97.991,97.955,97.989,1002899994.0
2007-02-26 21:20:00,97.987,97.988,97.959,97.959,1541199990.0
2007-02-26 21:21:00,97.969,97.985,97.95,97.975,1885199997.0
2007-02-26 21:22:00,97.958,97.98,97.947,97.975,1760300004.0
2007-02-26 21:23:00,97.979,97.981,97.947,97.978,965700003.0
2007-02-26 21:24:00,97.971,97.987,97.944,97.972,729799995.0
2007-02-26 21:25:00,97.981,97.994,97.954,97.956,1292000005.0
2007-02-26 21:26:00,97.975,97.993,97.961,97.97,534199997.0
2007-02-26 21:27:00,97.986,97.991,97.966,97.972,415899997.0
2007-02-26 21:28:00,97.985,97.998,97.975,97.998,264999998.0
2007-02-26 21:29:00,97.999,98.007,97.977,98.002,702699994.0
2007-02-26 21:30:00,97.988,98.001,97.973,97.982,477999999.0
2007-02-26 21:31:00,97.961,97.982,97.958,97.965,292500002.0
2007-02-26 21:32:00,97.963,97.972,97.934,97.958,1196199988.0
2007-02-26 21:33:00,97.975,97.98,97.956,97.961,228599996.0
2007-02-26 21:34:00,97.963,97.978,97.947,97.966,487599999.0
2007-02-26 21:35:00,97.978,97.978,97.952,97.958,351200007.0
2007-02-26 21:36:00,97.951,97.975,97.951,97.975,168699996.0
2007-02-26 21:37:00,97.965,97.974,97.942,97.961,366299999.0
2007-02-26 21:38:00,97.958,97.975,97.952,97.967,596399997.0
2007-02-26 21:39:00,97.965,97.982,97.948,97.972,252699999.0
2007-02-26 21:40:00,97.971,97.982,97.955,97.967,439100001.0
2007-02-26 21:41:00,97.956,97.984,97.952,97.97,391799994.0
2007-02-26 21:42:00,97.987,97.987,97.943,97.943,599800001.0
2007-02-26 21:43:00,97.973,97.978,97.953,97.96,782899996.0
2007-02-26 21:44:00,97.961,97.987,97.945,97.987,1401699988.0
2007-02-26 21:45:00,97.984,97.985,97.952,97.955,750700000.0
2007-02-26 21:46:00,97.961,97.983,97.957,97.977,514200003.0
2007-02-26 21:47:00,97.986,98.007,97.971,97.984,769600001.0
2007-02-26 21:48:00,98.015,98.035,98.009,98.015,317599997.0
2007-02-26 21:49:00,98.02,98.035,97.991,98.021,722399992.0
2007-02-26 21:50:00,98.023,98.062,98.018,98.041,293700007.0
2007-02-26 21:51:00,98.029,98.06,98.023,98.052,462999998.0
2007-02-26 21:52:00,98.007,98.05,98.007,98.034,657299995.0
2007-02-26 21:53:00,98.031,98.044,98.015,98.033,147800002.0
2007-02-26 21:54:00,98.028,98.041,98.018,98.037,222100000.0
2007-02-26 21:55:00,98.041,98.045,98.018,98.019,182699998.0
2007-02-26 21:56:00,98.023,98.031,98.006,98.025,573200000.0
2007-02-26 21:57:00,98.028,98.03,98.009,98.013,149300000.0
2007-02-26 21:58:00,98.035,98.051,98.023,98.05,221899997.0
2007-02-26 21:59:00,98.053,98.053,98.014,98.018,623799997.0
2007-02-26 22:00:00,98.039,98.063,98.025,98.041,683600002.0
2007-02-26 22:01:00,98.041,98.06,98.03,98.048,865299993.0
2007-02-26 22:02:00,98.036,98.036,98.008,98.016,1245100002.0
2007-02-26 22:03:00,98.011,98.034,98.009,98.023,297699999.0
2007-02-26 22:04:00,98.024,98.034,98.007,98.03,750599999.0
2007-02-26 22:05:00,98.002,98.023,97.991,98.007,379999999.0
2007-02-26 22:06:00,98.005,98.005,97.98,97.98,201200000.0
2007-02-26 22:07:00,97.985,98.006,97.985,97.999,100300001.0
2007-02-26 22:08:00,98.004,98.007,97.972,97.972,211600000.0
2007-02-26 22:09:00,97.974,97.992,97.953,97.971,379299999.0
2007-02-26 22:10:00,97.972,97.972,97.93,97.93,205099998.0
2007-02-26 22:11:00,97.965,97.975,97.951,97.955,433499997.0
2007-02-26 22:12:00,97.968,97.988,97.951,97.969,417100001.0
2007-02-26 22:13:00,97.965,97.983,97.948,97.976,484900002.0
2007-02-26 22:14:00,97.976,97.979,97.958,97.961,161500000.0
2007-02-26 22:15:00,97.958,97.979,97.951,97.972,674499994.0
2007-02-26 22:16:00,97.953,97.975,97.948,97.975,584000003.0
2007-02-26 22:17:00,97.962,97.987,97.962,97.964,83900002.0
2007-02-26 22:18:00,97.958,97.98,97.954,97.972,278399996.0
2007-02-26 22:19:00,97.967,97.989,97.96,97.98,177900001.0
2007-02-26 22:20:00,97.98,97.987,97.959,97.974,155600001.0
2007-02-26 22:21:00,97.979,97.999,97.965,97.981,121300001.0
2007-02-26 22:22:00,98.012,98.018,97.988,97.988,393300003.0
2007-02-26 22:23:00,97.986,98.012,97.986,98.012,183200001.0
2007-02-26 22:24:00,98.018,98.022,98.004,98.006,178600001.0
2007-02-26 22:25:00,98.009,98.029,98.008,98.029,260799996.0
2007-02-26 22:26:00,98.008,98.033,98.004,98.028,220199998.0
2007-02-26 22:27:00,98.036,98.036,98.004,98.007,657499998.0
2007-02-26 22:28:00,98.021,98.034,98.004,98.01,192900000.0
2007-02-26 22:29:00,98.029,98.029,97.988,97.988,424000001.0
2007-02-26 22:30:00,98.011,98.035,98.005,98.032,381800000.0
2007-02-26 22:31:00,98.026,98.033,98.009,98.016,165900000.0
2007-02-26 22:32:00,98.014,98.035,97.999,98.013,228799998.0
2007-02-26 22:33:00,98.024,98.029,98.004,98.007,476199997.0
2007-02-26 22:34:00,98.008,98.035,98.006,98.025,433499997.0
2007-02-26 22:35:00,98.022,98.035,98.012,98.027,288999996.0
2007-02-26 22:36:00,98.024,98.041,98.014,98.027,389699996.0
2007-02-26 22:37:00,98.012,98.033,98.011,98.033,162199999.0
2007-02-26 22:38:00,98.036,98.043,98.023,98.024,172899999.0
2007-02-26 22:39:00,98.04,98.048,98.023,98.029,300800001.0
2007-02-26 22:40:00,98.042,98.043,98.017,98.017,525600005.0
2007-02-26 22:41:00,98.037,98.043,98.022,98.024,354699994.0
2007-02-26 22:42:00,98.043,98.057,98.026,98.043,140099998.0
2007-02-26 22:43:00,98.044,98.048,98.01,98.017,722699993.0
2007-02-26 22:44:00,98.022,98.049,98.022,98.04,548200001.0
2007-02-26 22:45:00,98.044,98.044,98.006,98.022,338599999.0
2007-02-26 22:46:00,98.021,98.043,98.01,98.036,394700001.0
2007-02-26 22:47:00,98.019,98.035,98.007,98.027,425600001.0
2007-02-26 22:48:00,98.022,98.031,97.984,97.987,672899999.0
2007-02-26 22:49:00,97.991,98.031,97.991,98.024,430699993.0
2007-02-26 22:50:00,98.021,98.021,97.995,97.995,287899997.0
2007-02-26 22:51:00,98.02,98.03,98.002,98.011,709999995.0
2007-02-26 22:52:00,98.031,98.046,98.024,98.037,225099997.0
2007-02-26 22:53:00,98.032,98.054,97.98,98.026,361199993.0
2007-02-26 22:54:00,98.029,98.037,98.011,98.016,265700001.0
2007-02-26 22:55:00,98.012,98.034,98.004,98.022,484699995.0
2007-02-26 22:56:00,97.996,98.019,97.994,98.014,242499999.0
2007-02-26 22:57:00,97.995,98.016,97.977,98.016,175299998.0
2007-02-26 22:58:00,98.004,98.024,98.002,98.024,99600001.0
2007-02-26 22:59:00,98.002,98.022,97.952,97.997,331900002.0
2007-02-26 23:00:00,98.007,98.035,97.996,98.035,180100002.0
2007-02-26 23:01:00,98.014,98.033,98.001,98.017,175000005.0
2007-02-26 23:02:00,98.038,98.048,98.009,98.032,161799997.0
2007-02-26 23:03:00,98.014,98.049,98.006,98.031,167300001.0
2007-02-26 23:04:00,98.015,98.042,98.015,98.042,10400000.0
2007-02-26 23:05:00,98.008,98.035,97.998,98.017,190999996.0
2007-02-26 23:06:00,98.015,98.035,98.015,98.023,285100000.0
2007-02-26 23:07:00,98.009,98.03,98.005,98.028,304599998.0
2007-02-26 23:08:00,98.02,98.025,97.995,98.009,210300000.0
2007-02-26 23:09:00,97.988,98.014,97.988,98.014,148500001.0
2007-02-26 23:10:00,98.009,98.025,98.003,98.018,212500001.0
2007-02-26 23:11:00,98.005,98.026,97.997,98.018,166200001.0
2007-02-26 23:12:00,97.993,98.01,97.988,97.995,278199998.0
2007-02-26 23:13:00,97.988,98.01,97.975,97.992,262500003.0
2007-02-26 23:14:00,98.021,98.021,97.986,97.986,288799997.0
2007-02-26 23:15:00,97.988,98.005,97.976,97.999,305799998.0
2007-02-26 23:16:00,97.994,98.016,97.974,98.002,304700007.0
2007-02-26 23:17:00,98.01,98.025,97.99,98.009,252899995.0
2007-02-26 23:18:00,98.004,98.017,97.995,98.012,115700000.0
2007-02-26 23:19:00,98.006,98.009,97.987,97.993,66300000.0
2007-02-26 23:20:00,98.008,98.018,97.993,98.006,162900002.0
2007-02-26 23:21:00,98.013,98.015,97.992,98.003,193099999.0
2007-02-26 23:22:00,98.005,98.01,97.975,97.995,213200004.0
2007-02-26 23:23:00,98.003,98.021,97.988,98.004,180199999.0
2007-02-26 23:24:00,97.997,98.014,97.992,97.992,356600004.0
2007-02-26 23:25:00,97.986,97.986,97.959,97.96,100300000.0
2007-02-26 23:26:00,97.977,98.01,97.977,98.01,133100001.0
2007-02-26 23:27:00,98.005,98.005,97.99,97.99,23700001.0
2007-02-26 23:28:00,98.017,98.028,98.009,98.024,188500000.0
2007-02-26 23:29:00,98.017,98.032,98.004,98.02,316699999.0
2007-02-26 23:30:00,98.008,98.028,98.0,98.028,227600000.0
2007-02-26 23:31:00,98.022,98.047,98.022,98.047,201100003.0
2007-02-26 23:32:00,98.044,98.047,98.017,98.023,192800000.0
2007-02-26 23:33:00,98.009,98.047,98.009,98.047,208999999.0
2007-02-26 23:34:00,98.05,98.05,98.019,98.031,219399998.0
2007-02-26 23:35:00,98.052,98.059,98.023,98.036,264599999.0
2007-02-26 23:36:00,98.034,98.047,98.023,98.036,224499997.0
2007-02-26 23:37:00,98.028,98.043,98.027,98.028,105999997.0
2007-02-26 23:38:00,98.045,98.045,98.02,98.029,166699997.0
2007-02-26 23:39:00,98.046,98.056,98.032,98.052,234599999.0
2007-02-26 23:40:00,98.051,98.051,98.022,98.022,172199998.0
2007-02-26 23:41:00,98.03,98.052,98.029,98.048,240100004.0
2007-02-26 23:42:00,98.038,98.04,98.01,98.01,243600002.0
2007-02-26 23:43:00,98.022,98.047,98.022,98.047,215399999.0
2007-02-26 23:44:00,98.017,98.048,98.007,98.048,334500002.0
2007-02-26 23:45:00,98.014,98.035,98.01,98.027,42800000.0
2007-02-26 23:46:00,98.002,98.03,98.001,98.022,234400000.0
2007-02-26 23:47:00,97.999,98.025,97.999,98.025,177799998.0
2007-02-26 23:48:00,98.01,98.03,98.01,98.03,184299999.0
2007-02-26 23:49:00,98.008,98.026,97.99,97.994,234200000.0
2007-02-26 23:50:00,97.98,98.018,97.98,98.018,225699999.0
2007-02-26 23:51:00,98.011,98.024,97.989,98.007,191199999.0
2007-02-26 23:52:00,98.026,98.039,98.013,98.022,159999999.0
2007-02-26 23:53:00,98.01,98.027,98.006,98.021,198800000.0
2007-02-26 23:54:00,98.025,98.037,98.008,98.024,265999997.0
2007-02-26 23:55:00,98.02,98.05,98.02,98.05,86499999.0
2007-02-26 23:56:00,98.058,98.058,98.03,98.03,191800002.0
2007-02-26 23:57:00,98.03,98.05,98.03,98.05,139799996.0
2007-02-26 23:58:00,98.034,98.054,98.014,98.021,138699999.0
2007-02-26 23:59:00,98.049,98.06,98.036,98.042,57300000.0
2007-02-27 00:00:00,98.055,98.076,98.05,98.072,252699997.0
2007-02-27 00:01:00,98.063,98.067,98.031,98.031,278500001.0
2007-02-27 00:02:00,98.041,98.063,98.041,98.063,33399999.0
2007-02-27 00:03:00,98.062,98.065,98.037,98.052,172399998.0
2007-02-27 00:04:00,98.046,98.07,98.046,98.07,117100000.0
2007-02-27 00:05:00,98.063,98.063,98.014,98.042,268199997.0
2007-02-27 00:06:00,98.052,98.052,98.024,98.032,155099997.0
2007-02-27 00:07:00,98.03,98.038,98.014,98.021,169900000.0
2007-02-27 00:08:00,98.032,98.032,98.013,98.013,68800000.0
2007-02-27 00:09:00,98.012,98.036,97.988,98.014,174100002.0
2007-02-27 00:10:00,98.01,98.029,98.01,98.029,117099997.0
2007-02-27 00:11:00,98.03,98.031,98.003,98.012,103099999.0
2007-02-27 00:12:00,98.037,98.041,98.008,98.008,205699999.0
2007-02-27 00:13:00,98.021,98.04,98.019,98.033,246900002.0
2007-02-27 00:14:00,98.023,98.042,98.007,98.027,234499996.0
2007-02-27 00:15:00,98.023,98.034,98.011,98.015,157899998.0
2007-02-27 00:16:00,98.018,98.046,98.015,98.046,202200003.0
2007-02-27 00:17:00,98.051,98.059,98.032,98.052,184999998.0
2007-02-27 00:18:00,98.056,98.061,98.04,98.044,42700000.0
2007-02-27 00:19:00,98.044,98.067,98.043,98.067,136599999.0
2007-02-27 00:20:00,98.066,98.076,98.047,98.047,273699999.0
2007-02-27 00:21:00,98.047,98.066,98.042,98.064,378899996.0
2007-02-27 00:22:00,98.046,98.076,98.046,98.076,133300001.0
2007-02-27 00:23:00,98.058,98.077,98.05,98.05,248499999.0
2007-02-27 00:24:00,98.055,98.07,98.033,98.06,292400002.0
2007-02-27 00:25:00,98.075,98.081,98.052,98.068,167400000.0
2007-02-27 00:26:00,98.067,98.084,98.053,98.059,339999999.0
2007-02-27 00:27:00,98.059,98.08,98.057,98.075,206099997.0
2007-02-27 00:28:00,98.064,98.088,98.064,98.078,159599999.0
2007-02-27 00:29:00,98.081,98.093,98.061,98.084,221900004.0
2007-02-27 00:30:00,98.081,98.107,98.066,98.102,145399999.0
2007-02-27 00:31:00,98.09,98.106,98.079,98.079,195499998.0
2007-02-27 00:32:00,98.079,98.12,98.072,98.12,231699997.0
2007-02-27 00:33:00,98.128,98.128,98.097,98.115,227400000.0
2007-02-27 00:34:00,98.119,98.119,98.075,98.075,121399995.0
2007-02-27 00:35:00,98.092,98.119,98.091,98.119,173699998.0
2007-02-27 00:36:00,98.085,98.112,98.064,98.087,298599999.0
2007-02-27 00:37:00,98.118,98.132,98.101,98.115,364600000.0
2007-02-27 00:38:00,98.108,98.129,98.108,98.128,127299998.0
2007-02-27 00:39:00,98.122,98.149,98.122,98.137,203100001.0
2007-02-27 00:40:00,98.125,98.137,98.107,98.132,274099999.0
2007-02-27 00:41:00,98.13,98.146,98.11,98.123,294999998.0
2007-02-27 00:42:00,98.139,98.148,98.124,98.131,203900003.0
2007-02-27 00:43:00,98.109,98.134,98.109,98.134,51100000.0
2007-02-27 00:44:00,98.107,98.125,98.098,98.118,134900003.0
2007-02-27 00:45:00,98.106,98.126,98.096,98.117,223199996.0
2007-02-27 00:46:00,98.113,98.122,98.092,98.114,186200003.0
2007-02-27 00:47:00,98.115,98.125,98.093,98.116,300999998.0
2007-02-27 00:48:00,98.104,98.117,98.088,98.108,257700002.0
2007-02-27 00:49:00,98.106,98.121,98.094,98.097,228799998.0
2007-02-27 00:50:00,98.101,98.132,98.099,98.132,124499998.0
2007-02-27 00:51:00,98.127,98.138,98.102,98.138,294700000.0
2007-02-27 00:52:00,98.142,98.145,98.118,98.128,263699995.0
2007-02-27 00:53:00,98.143,98.143,98.114,98.122,142999999.0
2007-02-27 00:54:00,98.126,98.136,98.105,98.119,179899999.0
2007-02-27 00:55:00,98.106,98.129,98.102,98.129,209600001.0
2007-02-27 00:56:00,98.115,98.125,98.097,98.104,219199997.0
2007-02-27 00:57:00,98.105,98.119,98.099,98.119,204799999.0
2007-02-27 00:58:00,98.123,98.123,98.097,98.097,269800002.0
2007-02-27 00:59:00,98.123,98.129,98.106,98.117,236100002.0
2007-02-27 01:00:00,98.117,98.142,98.098,98.118,167499999.0
2007-02-27 01:01:00,98.121,98.134,98.107,98.125,309599999.0
2007-02-27 01:02:00,98.111,98.127,98.083,98.113,182200000.0
2007-02-27 01:03:00,98.107,98.138,98.107,98.128,180800002.0
2007-02-27 01:04:00,98.126,98.132,98.106,98.106,125099999.0
2007-02-27 01:05:00,98.108,98.127,98.096,98.119,205799999.0
2007-02-27 01:06:00,98.12,98.125,98.097,98.101,232700001.0
2007-02-27 01:07:00,98.12,98.13,98.099,98.099,193500001.0
2007-02-27 01:08:00,98.128,98.128,98.109,98.116,164599999.0
2007-02-27 01:09:00,98.109,98.124,98.104,98.122,165999999.0
2007-02-27 01:10:00,98.115,98.13,98.108,98.13,149900000.0
2007-02-27 01:11:00,98.148,98.148,98.111,98.122,234899998.0
2007-02-27 01:12:00,98.123,98.132,98.104,98.114,314699997.0
2007-02-27 01:13:00,98.132,98.14,98.108,98.127,187200000.0
2007-02-27 01:14:00,98.112,98.147,98.105,98.147,176200003.0
2007-02-27 01:15:00,98.15,98.165,98.138,98.15,88500002.0
2007-02-27 01:16:00,98.146,98.163,98.134,98.146,215399997.0
2007-02-27 01:17:00,98.126,98.152,98.126,98.147,182000000.0
2007-02-27 01:18:00,98.145,98.152,98.13,98.135,205299997.0
2007-02-27 01:19:00,98.14,98.16,98.14,98.155,189799999.0
2007-02-27 01:20:00,98.151,98.158,98.127,98.128,239800002.0
2007-02-27 01:21:00,98.155,98.159,98.132,98.133,270499999.0
2007-02-27 01:22:00,98.156,98.157,98.125,98.139,237999999.0
2007-02-27 01:23:00,98.136,98.155,98.136,98.138,223900000.0
2007-02-27 01:24:00,98.125,98.141,98.118,98.137,184900002.0
2007-02-27 01:25:00,98.124,98.142,98.115,98.127,141099998.0
2007-02-27 01:26:00,98.132,98.142,98.114,98.114,188799998.0
2007-02-27 01:27:00,98.135,98.14,98.119,98.122,266300002.0
2007-02-27 01:28:00,98.118,98.134,98.101,98.105,246999998.0
2007-02-27 01:29:00,98.083,98.121,98.083,98.118,337600002.0
2007-02-27 01:30:00,98.126,98.132,98.107,98.12,165699999.0
2007-02-27 01:31:00,98.12,98.133,98.108,98.118,122300001.0
2007-02-27 01:32:00,98.108,98.144,98.105,98.144,192299999.0
2007-02-27 01:33:00,98.137,98.154,98.125,98.138,140600001.0
2007-02-27 01:34:00,98.147,98.147,98.125,98.125,282299999.0
2007-02-27 01:35:00,98.137,98.139,98.117,98.137,211599999.0
2007-02-27 01:36:00,98.125,98.138,98.116,98.136,152399998.0
2007-02-27 01:37:00,98.15,98.15,98.127,98.138,176300000.0
2007-02-27 01:38:00,98.129,98.142,98.091,98.123,253299999.0
2007-02-27 01:39:00,98.13,98.15,98.13,98.15,200999998.0
2007-02-27 01:40:00,98.147,98.15,98.13,98.13,297699991.0
2007-02-27 01:41:00,98.104,98.118,98.08,98.08,261800001.0
2007-02-27 01:42:00,98.142,98.143,98.117,98.143,204799999.0
2007-02-27 01:43:00,98.136,98.136,98.103,98.103,143399997.0
2007-02-27 01:44:00,98.104,98.127,98.102,98.115,293099999.0
2007-02-27 01:45:00,98.112,98.125,98.101,98.101,258899999.0
2007-02-27 01:46:00,98.129,98.142,98.116,98.125,66500000.0
2007-02-27 01:47:00,98.133,98.133,98.113,98.113,93199998.0
2007-02-27 01:48:00,98.117,98.142,98.104,98.142,437900001.0
2007-02-27 01:49:00,98.13,98.13,98.103,98.105,337499998.0
2007-02-27 01:50:00,98.086,98.12,98.086,98.115,330799996.0
2007-02-27 01:51:00,98.103,98.115,98.088,98.097,193099999.0
2007-02-27 01:52:00,98.103,98.124,98.103,98.123,155000000.0
2007-02-27 01:53:00,98.1,98.12,98.084,98.1,237199997.0
2007-02-27 01:54:00,98.107,98.117,98.094,98.098,265999997.0
2007-02-27 01:55:00,98.12,98.12,98.101,98.101,109700002.0
2007-02-27 01:56:00,98.111,98.125,98.091,98.1,344999998.0
2007-02-27 01:57:00,98.115,98.12,98.093,98.094,287700000.0
2007-02-27 01:58:00,98.113,98.119,98.093,98.107,301300000.0
2007-02-27 01:59:00,98.122,98.128,98.1,98.115,319799997.0
2007-02-27 02:00:00,98.121,98.121,98.097,98.104,172100000.0
2007-02-27 02:01:00,98.13,98.13,98.095,98.1,202800000.0
2007-02-27 02:02:00,98.106,98.127,98.105,98.115,258199995.0
2007-02-27 02:03:00,98.105,98.113,98.08,98.08,247000001.0
2007-02-27 02:04:00,98.096,98.113,98.071,98.077,270599997.0
2007-02-27 02:05:00,98.091,98.113,98.078,98.098,232200003.0
2007-02-27 02:06:00,98.102,98.105,98.081,98.081,236300001.0
2007-02-27 02:07:00,98.065,98.091,98.064,98.091,246599997.0
2007-02-27 02:08:00,98.081,98.082,98.052,98.052,227800000.0
2007-02-27 02:09:00,98.038,98.07,98.035,98.054,291799994.0
2007-02-27 02:10:00,98.06,98.085,98.06,98.084,273699999.0
2007-02-27 02:11:00,98.065,98.089,98.059,98.088,177799998.0
2007-02-27 02:12:00,98.1,98.105,98.082,98.085,211400001.0
2007-02-27 02:13:00,98.096,98.099,98.075,98.097,209499997.0
2007-02-27 02:14:00,98.086,98.097,98.066,98.078,178200001.0
2007-02-27 02:15:00,98.083,98.095,98.069,98.074,456500002.0
2007-02-27 02:16:00,98.067,98.099,98.067,98.084,207799997.0
2007-02-27 02:17:00,98.073,98.107,98.065,98.065,172600000.0
2007-02-27 02:18:00,98.074,98.087,98.06,98.061,246099997.0
2007-02-27 02:19:00,98.063,98.093,98.063,98.089,201899998.0
2007-02-27 02:20:00,98.068,98.085,98.066,98.082,98400000.0
2007-02-27 02:21:00,98.063,98.088,98.063,98.067,247999999.0
2007-02-27 02:22:00,98.06,98.08,98.053,98.08,200100000.0
2007-02-27 02:23:00,98.07,98.09,98.06,98.09,283799999.0
2007-02-27 02:24:00,98.076,98.091,98.058,98.073,292800001.0
2007-02-27 02:25:00,98.077,98.091,98.06,98.082,221700005.0
2007-02-27 02:26:00,98.097,98.097,98.057,98.057,131999999.0
2007-02-27 02:27:00,98.09,98.095,98.066,98.066,381899999.0
2007-02-27 02:28:00,98.088,98.092,98.072,98.088,96800000.0
2007-02-27 02:29:00,98.072,98.102,98.072,98.098,243200002.0
2007-02-27 02:30:00,98.086,98.089,98.065,98.067,176699999.0
2007-02-27 02:31:00,98.071,98.085,98.06,98.08,205399998.0
2007-02-27 02:32:00,98.084,98.1,98.076,98.077,131099997.0
2007-02-27 02:33:00,98.074,98.088,98.074,98.084,53600000.0
2007-02-27 02:34:00,98.031,98.075,98.031,98.066,175099997.0
2007-02-27 02:35:00,98.06,98.07,98.039,98.05,189199999.0
2007-02-27 02:36:00,98.05,98.07,98.048,98.07,256000003.0
2007-02-27 02:37:00,98.065,98.065,98.034,98.058,184400000.0
2007-02-27 02:38:00,98.045,98.057,98.031,98.035,87299999.0
2007-02-27 02:39:00,98.053,98.075,98.044,98.06,161399998.0
2007-02-27 02:40:00,98.064,98.066,98.026,98.035,211399998.0
2007-02-27 02:41:00,98.052,98.064,98.04,98.05,264600003.0
2007-02-27 02:42:00,98.034,98.052,98.025,98.041,290500000.0
2007-02-27 02:43:00,98.026,98.026,97.992,98.022,363899994.0
2007-02-27 02:44:00,98.01,98.034,98.001,98.001,203800000.0
2007-02-27 02:45:00,97.97,97.997,97.97,97.993,214400001.0
2007-02-27 02:46:00,97.969,97.987,97.942,97.956,226399998.0
2007-02-27 02:47:00,97.962,97.985,97.952,97.981,345899993.0
2007-02-27 02:48:00,97.993,98.003,97.974,97.98,277400001.0
2007-02-27 02:49:00,97.988,97.991,97.966,97.975,176000000.0
2007-02-27 02:50:00,97.984,97.997,97.973,97.986,159999999.0
2007-02-27 02:51:00,97.973,97.994,97.962,97.98,270700005.0
2007-02-27 02:52:00,97.985,97.994,97.969,97.971,212499999.0
2007-02-27 02:53:00,97.96,97.985,97.956,97.975,247000002.0
2007-02-27 02:54:00,97.949,97.985,97.942,97.985,249100000.0
2007-02-27 02:55:00,97.999,97.999,97.975,97.975,264399998.0
2007-02-27 02:56:00,98.002,98.01,97.986,97.986,371000001.0
2007-02-27 02:57:00,98.004,98.023,97.977,98.0,365399995.0
2007-02-27 02:58:00,97.989,98.014,97.982,98.014,230800000.0
2007-02-27 02:59:00,97.991,98.017,97.983,97.996,329199996.0
2007-02-27 03:00:00,97.975,97.999,97.96,97.993,351699997.0
2007-02-27 03:01:00,97.974,97.992,97.969,97.984,324900001.0
2007-02-27 03:02:00,97.995,97.999,97.98,97.98,161600001.0
2007-02-27 03:03:00,97.99,98.033,97.99,98.033,205499995.0
2007-02-27 03:04:00,98.031,98.052,98.031,98.052,63299998.0
2007-02-27 03:05:00,98.054,98.078,98.043,98.073,213199998.0
2007-02-27 03:06:00,98.061,98.079,98.05,98.056,176399999.0
2007-02-27 03:07:00,98.067,98.067,98.037,98.046,198200001.0
2007-02-27 03:08:00,98.073,98.073,98.042,98.045,247099999.0
2007-02-27 03:09:00,98.053,98.059,98.02,98.02,222100002.0
2007-02-27 03:10:00,98.018,98.038,98.001,98.019,407699997.0
2007-02-27 03:11:00,98.023,98.037,98.006,98.03,272200001.0
2007-02-27 03:12:00,98.016,98.035,98.001,98.012,145600000.0
2007-02-27 03:13:00,98.015,98.047,98.012,98.025,306099997.0
2007-02-27 03:14:00,98.029,98.044,98.019,98.03,158900002.0
2007-02-27 03:15:00,98.033,98.047,98.009,98.024,186000001.0
2007-02-27 03:16:00,98.017,98.043,98.013,98.043,205700004.0
2007-02-27 03:17:00,98.025,98.043,98.019,98.038,230999999.0
2007-02-27 03:18:00,98.012,98.03,98.002,98.025,163500002.0
2007-02-27 03:19:00,98.002,98.021,97.996,98.014,183600002.0
2007-02-27 03:20:00,98.017,98.032,98.01,98.01,239200000.0
2007-02-27 03:21:00,98.028,98.052,98.027,98.045,392900000.0
2007-02-27 03:22:00,98.041,98.041,98.011,98.014,263000005.0
2007-02-27 03:23:00,98.011,98.025,97.991,98.006,168500000.0
2007-02-27 03:24:00,97.998,98.026,97.996,98.016,180699996.0
2007-02-27 03:25:00,98.006,98.022,97.995,98.015,363499998.0
2007-02-27 03:26:00,98.002,98.017,97.983,97.996,156899999.0
2007-02-27 03:27:00,97.965,97.982,97.952,97.962,83800000.0
2007-02-27 03:28:00,97.96,97.97,97.947,97.963,116200000.0
2007-02-27 03:29:00,97.936,97.962,97.931,97.951,182499999.0
2007-02-27 03:30:00,97.962,97.962,97.922,97.922,207799998.0
2007-02-27 03:31:00,97.912,97.929,97.88,97.89,99700000.0
2007-02-27 03:32:00,97.886,97.886,97.85,97.861,300599999.0
2007-02-27 03:33:00,97.88,97.889,97.855,97.855,217100001.0
2007-02-27 03:34:00,97.852,97.874,97.847,97.874,298100003.0
2007-02-27 03:35:00,97.876,97.899,97.858,97.875,171699999.0
2007-02-27 03:36:00,97.886,97.909,97.886,97.907,230599997.0
2007-02-27 03:37:00,97.878,97.904,97.873,97.893,206000001.0
2007-02-27 03:38:00,97.884,97.893,97.86,97.877,206100006.0
2007-02-27 03:39:00,97.867,97.89,97.848,97.855,135400002.0
2007-02-27 03:40:00,97.873,97.879,97.85,97.851,220399997.0
2007-02-27 03:41:00,97.868,97.887,97.867,97.875,143699999.0
2007-02-27 03:42:00,97.87,97.896,97.868,97.896,305900001.0
2007-02-27 03:43:00,97.892,97.892,97.861,97.861,243499995.0
2007-02-27 03:44:00,97.853,97.875,97.831,97.869,158399999.0
2007-02-27 03:45:00,97.845,97.865,97.84,97.858,150800002.0
2007-02-27 03:46:00,97.85,97.853,97.829,97.831,212099999.0
2007-02-27 03:47:00,97.847,97.863,97.838,97.861,276800002.0
2007-02-27 03:48:00,97.837,97.862,97.822,97.843,155600000.0
2007-02-27 03:49:00,97.844,97.864,97.831,97.86,225700000.0
2007-02-27 03:50:00,97.851,97.868,97.833,97.833,115399999.0
2007-02-27 03:51:00,97.836,97.85,97.814,97.834,101199999.0
2007-02-27 03:52:00,97.816,97.839,97.81,97.831,311900001.0
2007-02-27 03:53:00,97.81,97.843,97.81,97.842,236400003.0
2007-02-27 03:54:00,97.83,97.858,97.828,97.858,210000000.0
2007-02-27 03:55:00,97.843,97.862,97.836,97.86,202299998.0
2007-02-27 03:56:00,97.868,97.869,97.851,97.857,150699999.0
2007-02-27 03:57:00,97.867,97.869,97.843,97.843,291000003.0
2007-02-27 03:58:00,97.845,97.87,97.836,97.854,176199998.0
2007-02-27 03:59:00,97.861,97.87,97.841,97.863,179999999.0
2007-02-27 04:00:00,97.829,97.877,97.829,97.877,111399996.0
2007-02-27 04:01:00,97.871,97.886,97.857,97.877,240200002.0
2007-02-27 04:02:00,97.851,97.868,97.84,97.857,248599996.0
2007-02-27 04:03:00,97.867,97.868,97.83,97.842,177700000.0
2007-02-27 04:04:00,97.83,97.843,97.816,97.84,215900000.0
2007-02-27 04:05:00,97.83,97.848,97.83,97.848,61600000.0
2007-02-27 04:06:00,97.808,97.844,97.808,97.842,203899998.0
2007-02-27 04:07:00,97.84,97.859,97.829,97.834,198200001.0
2007-02-27 04:08:00,97.85,97.866,97.84,97.853,104499999.0
2007-02-27 04:09:00,97.85,97.864,97.828,97.848,352899992.0
2007-02-27 04:10:00,97.857,97.863,97.816,97.827,154500002.0
2007-02-27 04:11:00,97.824,97.854,97.824,97.845,187900004.0
2007-02-27 04:12:00,97.83,97.862,97.83,97.862,54799999.0
2007-02-27 04:13:00,97.859,97.866,97.849,97.853,260699997.0
2007-02-27 04:14:00,97.845,97.87,97.845,97.87,110600000.0
2007-02-27 04:15:00,97.877,97.881,97.863,97.87,122999999.0
2007-02-27 04:16:00,97.869,97.882,97.856,97.861,222099998.0
2007-02-27 04:17:00,97.871,97.897,97.871,97.872,271499999.0
2007-02-27 04:18:00,97.87,97.894,97.87,97.887,148000000.0
2007-02-27 04:19:00,97.887,97.897,97.87,97.888,196500002.0
2007-02-27 04:20:00,97.848,97.884,97.848,97.884,358700000.0
2007-02-27 04:21:00,97.873,97.888,97.86,97.88,163099998.0
2007-02-27 04:22:00,97.887,97.894,97.86,97.894,152699998.0
2007-02-27 04:23:00,97.894,97.912,97.875,97.891,164899997.0
2007-02-27 04:24:00,97.892,97.923,97.892,97.917,122499998.0
2007-02-27 04:25:00,97.92,97.923,97.89,97.898,195100001.0
2007-02-27 04:26:00,97.904,97.924,97.896,97.908,205200002.0
2007-02-27 04:27:00,97.882,97.92,97.882,97.92,143399999.0
2007-02-27 04:28:00,97.93,97.93,97.911,97.921,54500000.0
2007-02-27 04:29:00,97.922,97.925,97.905,97.905,169300001.0
2007-02-27 04:30:00,97.912,97.925,97.899,97.908,190500002.0
2007-02-27 04:31:00,97.919,97.932,97.905,97.905,151099997.0
2007-02-27 04:32:00,97.938,97.938,97.916,97.916,113700001.0
2007-02-27 04:33:00,97.933,97.933,97.908,97.908,145599998.0
2007-02-27 04:34:00,97.912,97.929,97.905,97.922,159899999.0
2007-02-27 04:35:00,97.912,97.93,97.901,97.929,297899993.0
2007-02-27 04:36:00,97.92,97.945,97.92,97.925,256999997.0
2007-02-27 04:37:00,97.943,97.946,97.924,97.928,136099998.0
2007-02-27 04:38:00,97.922,97.94,97.913,97.94,151299999.0
2007-02-27 04:39:00,97.948,97.955,97.914,97.936,249200003.0
2007-02-27 04:40:00,97.943,97.943,97.927,97.927,80000000.0
2007-02-27 04:41:00,97.918,97.945,97.91,97.945,207299999.0
2007-02-27 04:42:00,97.929,97.943,97.911,97.918,108899998.0
2007-02-27 04:43:00,97.903,97.923,97.903,97.923,191500001.0
2007-02-27 04:44:00,97.927,97.927,97.908,97.908,167800001.0
2007-02-27 04:45:00,97.919,97.932,97.906,97.919,270900000.0
2007-02-27 04:46:00,97.92,97.932,97.903,97.913,313500000.0
2007-02-27 04:47:00,97.917,97.935,97.911,97.928,204300000.0
2007-02-27 04:48:00,97.911,97.93,97.91,97.924,175899997.0
2007-02-27 04:49:00,97.927,97.927,97.894,97.904,160700002.0
2007-02-27 04:50:00,97.923,97.926,97.899,97.903,321600003.0
2007-02-27 04:51:00,97.894,97.921,97.894,97.917,104299998.0
2007-02-27 04:52:00,97.922,97.925,97.901,97.909,220700002.0
2007-02-27 04:53:00,97.924,97.924,97.892,97.901,198999998.0
2007-02-27 04:54:00,97.925,97.928,97.905,97.908,174900001.0
2007-02-27 04:55:00,97.919,97.936,97.918,97.931,171900002.0
2007-02-27 04:56:00,97.936,97.95,97.916,97.924,192200000.0
2007-02-27 04:57:00,97.932,97.941,97.911,97.935,329800005.0
2007-02-27 04:58:00,97.933,97.944,97.927,97.941,57399999.0
2007-02-27 04:59:00,97.95,97.95,97.921,97.921,106400002.0
2007-02-27 05:00:00,97.945,97.95,97.925,97.942,252200001.0
2007-02-27 05:01:00,97.94,97.944,97.907,97.944,188200001.0
2007-02-27 05:02:00,97.903,97.936,97.883,97.914,177899997.0
2007-02-27 05:03:00,97.94,97.95,97.935,97.947,35300000.0
2007-02-27 05:04:00,97.923,97.941,97.912,97.935,122400001.0
2007-02-27 05:05:00,97.913,97.947,97.913,97.94,188300002.0
2007-02-27 05:06:00,97.929,97.945,97.921,97.945,187599999.0
2007-02-27 05:07:00,97.909,97.929,97.885,97.894,265799998.0
2007-02-27 05:08:00,97.923,97.945,97.923,97.929,165100002.0
2007-02-27 05:09:00,97.951,97.954,97.923,97.932,253900002.0
2007-02-27 05:10:00,97.945,97.948,97.913,97.925,300099998.0
2007-02-27 05:11:00,97.934,97.947,97.919,97.942,245099999.0
2007-02-27 05:12:00,97.931,97.95,97.921,97.921,230199996.0
2007-02-27 05:13:00,97.942,97.942,97.922,97.922,45299999.0
2007-02-27 05:14:00,97.933,97.937,97.913,97.924,264499997.0
2007-02-27 05:15:00,97.926,97.947,97.919,97.938,132499999.0
2007-02-27 05:16:00,97.939,97.955,97.93,97.943,213799997.0
2007-02-27 05:17:00,97.947,97.948,97.932,97.938,89500002.0
2007-02-27 05:18:00,97.932,97.949,97.918,97.921,331400002.0
2007-02-27 05:19:00,97.942,97.942,97.926,97.926,85300002.0
2007-02-27 05:20:00,97.939,97.956,97.938,97.947,97499999.0
2007-02-27 05:21:00,97.937,97.95,97.924,97.942,220300000.0
2007-02-27 05:22:00,97.93,97.951,97.922,97.94,169199996.0
2007-02-27 05:23:00,97.943,97.944,97.919,97.944,215899998.0
2007-02-27 05:24:00,97.939,97.942,97.922,97.929,89099999.0
2007-02-27 05:25:00,97.933,97.957,97.923,97.957,220300001.0
2007-02-27 05:26:00,97.962,97.962,97.939,97.95,280900003.0
2007-02-27 05:27:00,97.94,97.947,97.926,97.944,171699999.0
2007-02-27 05:28:00,97.923,97.952,97.92,97.942,217499997.0
2007-02-27 05:29:00,97.934,97.947,97.925,97.931,222199998.0
2007-02-27 05:30:00,97.923,97.961,97.919,97.961,199299996.0
2007-02-27 05:31:00,97.951,97.955,97.926,97.939,242000000.0
2007-02-27 05:32:00,97.953,97.956,97.931,97.931,287300000.0
2007-02-27 05:33:00,97.935,97.948,97.922,97.948,176899995.0
2007-02-27 05:34:00,97.95,97.95,97.94,97.94,94700002.0
2007-02-27 05:35:00,97.94,97.95,97.94,97.95,37600001.0
2007-02-27 05:36:00,97.932,97.958,97.921,97.938,166199997.0
2007-02-27 05:37:00,97.951,97.961,97.932,97.939,309400004.0
2007-02-27 05:38:00,97.948,97.976,97.948,97.965,141700000.0
2007-02-27 05:39:00,97.955,97.974,97.943,97.949,151099997.0
2007-02-27 05:40:00,97.946,97.963,97.933,97.96,140100000.0
2007-02-27 05:41:00,97.965,97.968,97.943,97.943,305900004.0
2007-02-27 05:42:00,97.934,97.953,97.925,97.953,196300001.0
2007-02-27 05:43:00,97.944,97.958,97.928,97.952,125699998.0
2007-02-27 05:44:00,97.953,97.959,97.924,97.924,205999996.0
2007-02-27 05:45:00,97.936,97.959,97.936,97.941,175400002.0
2007-02-27 05:46:00,97.95,97.963,97.941,97.956,185800000.0
2007-02-27 05:47:00,97.946,97.977,97.905,97.967,215900003.0
2007-02-27 05:48:00,97.968,97.968,97.93,97.93,135199998.0
2007-02-27 05:49:00,97.955,97.979,97.944,97.968,206300000.0
2007-02-27 05:50:00,97.936,97.958,97.933,97.952,140800001.0
2007-02-27 05:51:00,97.96,97.972,97.937,97.962,209399999.0
2007-02-27 05:52:00,97.941,97.968,97.941,97.964,206199999.0
2007-02-27 05:53:00,97.961,97.975,97.955,97.975,135499998.0
2007-02-27 05:54:00,97.962,97.989,97.962,97.987,92599999.0
2007-02-27 05:55:00,97.948,97.972,97.948,97.967,180999999.0
2007-02-27 05:56:00,97.973,97.977,97.956,97.97,172199999.0
2007-02-27 05:57:00,97.96,97.978,97.953,97.953,249499999.0
2007-02-27 05:58:00,97.953,97.973,97.945,97.965,212000001.0
2007-02-27 05:59:00,97.955,97.977,97.955,97.958,66700002.0
2007-02-27 06:00:00,97.947,97.97,97.941,97.97,277099999.0
2007-02-27 06:01:00,97.963,97.982,97.942,97.96,217999996.0
2007-02-27 06:02:00,97.971,97.986,97.961,97.961,277099997.0
2007-02-27 06:03:00,97.977,97.982,97.964,97.966,87399997.0
2007-02-27 06:04:00,97.978,97.995,97.976,97.99,166599999.0
2007-02-27 06:05:00,97.973,97.99,97.967,97.983,322100003.0
2007-02-27 06:06:00,97.989,97.994,97.966,97.975,266100000.0
2007-02-27 06:07:00,97.96,97.987,97.96,97.987,116299999.0
2007-02-27 06:08:00,97.987,97.987,97.958,97.965,216899998.0
2007-02-27 06:09:00,97.946,97.98,97.946,97.98,178700001.0
2007-02-27 06:10:00,97.973,97.979,97.949,97.949,356799998.0
2007-02-27 06:11:00,97.963,97.976,97.931,97.961,250500003.0
2007-02-27 06:12:00,97.963,97.978,97.953,97.963,192800000.0
2007-02-27 06:13:00,97.951,97.971,97.944,97.967,288599997.0
2007-02-27 06:14:00,97.954,97.973,97.951,97.955,209800002.0
2007-02-27 06:15:00,97.965,97.97,97.946,97.95,265099997.0
2007-02-27 06:16:00,97.977,97.977,97.947,97.972,180000002.0
2007-02-27 06:17:00,97.96,97.97,97.941,97.957,289499999.0
2007-02-27 06:18:00,97.966,97.966,97.931,97.937,150700002.0
2007-02-27 06:19:00,97.94,97.961,97.94,97.944,242699997.0
2007-02-27 06:20:00,97.934,97.96,97.931,97.947,321100003.0
2007-02-27 06:21:00,97.936,97.961,97.928,97.946,185299998.0
2007-02-27 06:22:00,97.931,97.95,97.921,97.943,219400000.0
2007-02-27 06:23:00,97.922,97.938,97.922,97.935,163300004.0
2007-02-27 06:24:00,97.932,97.933,97.915,97.915,82100002.0
2007-02-27 06:25:00,97.908,97.935,97.908,97.926,328600001.0
2007-02-27 06:26:00,97.911,97.935,97.911,97.914,192200001.0
2007-02-27 06:27:00,97.911,97.936,97.91,97.915,187399998.0
2007-02-27 06:28:00,97.923,97.929,97.895,97.895,183799996.0
2007-02-27 06:29:00,97.912,97.929,97.905,97.906,302299994.0
2007-02-27 06:30:00,97.918,97.928,97.894,97.9,299900004.0
2007-02-27 06:31:00,97.923,97.923,97.895,97.895,61399998.0
2007-02-27 06:32:00,97.907,97.915,97.885,97.903,178600001.0
2007-02-27 06:33:00,97.897,97.914,97.888,97.913,209399999.0
2007-02-27 06:34:00,97.9,97.917,97.888,97.909,170800000.0
2007-02-27 06:35:00,97.901,97.926,97.881,97.895,279599995.0
2007-02-27 06:36:00,97.918,97.925,97.898,97.898,187399999.0
2007-02-27 06:37:00,97.914,97.914,97.875,97.878,153199999.0
2007-02-27 06:38:00,97.871,97.889,97.859,97.881,114499999.0
2007-02-27 06:39:00,97.891,97.891,97.875,97.875,71399997.0
2007-02-27 06:40:00,97.883,97.913,97.883,97.91,278899994.0
2007-02-27 06:41:00,97.902,97.915,97.887,97.915,251600003.0
2007-02-27 06:42:00,97.911,97.911,97.876,97.887,240999998.0
2007-02-27 06:43:00,97.893,97.914,97.886,97.899,68699999.0
2007-02-27 06:44:00,97.894,97.92,97.894,97.904,196600000.0
2007-02-27 06:45:00,97.91,97.92,97.89,97.906,258800002.0
2007-02-27 06:46:00,97.919,97.927,97.905,97.907,190200000.0
2007-02-27 06:47:00,97.923,97.923,97.894,97.894,146499999.0
2007-02-27 06:48:00,97.92,97.92,97.899,97.899,60100000.0
2007-02-27 06:49:00,97.916,97.928,97.907,97.926,196000003.0
2007-02-27 06:50:00,97.927,97.942,97.913,97.927,288200000.0
2007-02-27 06:51:00,97.914,97.935,97.914,97.934,368600005.0
2007-02-27 06:52:00,97.919,97.942,97.904,97.935,271100001.0
2007-02-27 06:53:00,97.94,97.94,97.908,97.91,246100001.0
2007-02-27 06:54:00,97.923,97.939,97.916,97.918,182300002.0
2007-02-27 06:55:00,97.938,97.945,97.922,97.922,263499996.0
2007-02-27 06:56:00,97.932,97.935,97.901,97.915,316200001.0
2007-02-27 06:57:00,97.921,97.935,97.91,97.928,164400004.0
2007-02-27 06:58:00,97.92,97.937,97.911,97.929,273799999.0
2007-02-27 06:59:00,97.915,97.928,97.902,97.912,110999999.0
2007-02-27 07:00:00,97.911,97.93,97.895,97.912,124699997.0
2007-02-27 07:01:00,97.907,97.926,97.896,97.926,214099998.0
2007-02-27 07:02:00,97.923,97.923,97.9,97.902,145400002.0
2007-02-27 07:03:00,97.912,97.92,97.892,97.895,141900000.0
2007-02-27 07:04:00,97.915,97.92,97.898,97.908,208399999.0
2007-02-27 07:05:00,97.917,97.92,97.896,97.9,249800005.0
2007-02-27 07:06:00,97.913,97.913,97.897,97.897,39399999.0
2007-02-27 07:07:00,97.907,97.92,97.902,97.903,178400000.0
2007-02-27 07:08:00,97.899,97.92,97.897,97.918,179900001.0
2007-02-27 07:09:00,97.92,97.927,97.904,97.909,246299998.0
2007-02-27 07:10:00,97.907,97.925,97.902,97.909,233300000.0
2007-02-27 07:11:00,97.881,97.902,97.864,97.887,107099998.0
2007-02-27 07:12:00,97.898,97.92,97.884,97.894,182900000.0
2007-02-27 07:13:00,97.911,97.929,97.902,97.922,217399999.0
2007-02-27 07:14:00,97.919,97.928,97.904,97.907,330400002.0
2007-02-27 07:15:00,97.923,97.925,97.9,97.905,144700002.0
2007-02-27 07:16:00,97.889,97.92,97.889,97.92,170699999.0
2007-02-27 07:17:00,97.894,97.918,97.894,97.914,259500003.0
2007-02-27 07:18:00,97.905,97.921,97.905,97.921,77199999.0
2007-02-27 07:19:00,97.924,97.926,97.902,97.902,277700000.0
2007-02-27 07:20:00,97.897,97.912,97.888,97.905,193799999.0
2007-02-27 07:21:00,97.906,97.906,97.887,97.887,25300000.0
2007-02-27 07:22:00,97.899,97.899,97.877,97.877,62099999.0
2007-02-27 07:23:00,97.912,97.919,97.883,97.899,371900000.0
2007-02-27 07:24:00,97.908,97.912,97.892,97.9,212700000.0
2007-02-27 07:25:00,97.892,97.908,97.881,97.896,205799997.0
2007-02-27 07:26:00,97.89,97.908,97.869,97.908,135100000.0
2007-02-27 07:27:00,97.882,97.918,97.882,97.914,225399996.0
2007-02-27 07:28:00,97.895,97.913,97.884,97.897,286800001.0
2007-02-27 07:29:00,97.888,97.918,97.888,97.905,203399998.0
2007-02-27 07:30:00,97.913,97.921,97.904,97.905,113600001.0
2007-02-27 07:31:00,97.925,97.928,97.906,97.909,196499999.0
2007-02-27 07:32:00,97.917,97.919,97.895,97.895,207200001.0
2007-02-27 07:33:00,97.902,97.913,97.862,97.895,121500000.0
2007-02-27 07:34:00,97.895,97.923,97.895,97.915,226800000.0
2007-02-27 07:35:00,97.915,97.92,97.897,97.905,376600006.0
2007-02-27 07:36:00,97.904,97.927,97.903,97.926,138499998.0
2007-02-27 07:37:00,97.922,97.925,97.901,97.912,298499999.0
2007-02-27 07:38:00,97.912,97.92,97.892,97.906,208499998.0
2007-02-27 07:39:00,97.912,97.928,97.9,97.924,279600002.0
2007-02-27 07:40:00,97.921,97.924,97.907,97.913,37100000.0
2007-02-27 07:41:00,97.922,97.93,97.908,97.93,123100001.0
2007-02-27 07:42:00,97.913,97.935,97.909,97.93,376599999.0
2007-02-27 07:43:00,97.908,97.926,97.908,97.923,179400001.0
2007-02-27 07:44:00,97.93,97.934,97.909,97.921,278200003.0
2007-02-27 07:45:00,97.908,97.939,97.905,97.92,288600003.0
2007-02-27 07:46:00,97.911,97.931,97.893,97.905,271500000.0
2007-02-27 07:47:00,97.915,97.926,97.901,97.913,161799998.0
2007-02-27 07:48:00,97.922,97.934,97.905,97.905,295300005.0
2007-02-27 07:49:00,97.911,97.937,97.911,97.933,316800005.0
2007-02-27 07:50:00,97.933,97.933,97.909,97.915,118800001.0
2007-02-27 07:51:00,97.917,97.938,97.911,97.938,151599998.0
2007-02-27 07:52:00,97.926,97.93,97.906,97.914,215700000.0
2007-02-27 07:53:00,97.931,97.948,97.912,97.915,201599999.0
2007-02-27 07:54:00,97.942,97.942,97.923,97.923,177400003.0
2007-02-27 07:55:00,97.929,97.947,97.917,97.929,193699997.0
2007-02-27 07:56:00,97.923,97.923,97.889,97.889,229300001.0
2007-02-27 07:57:00,97.903,97.915,97.886,97.887,301600003.0
2007-02-27 07:58:00,97.881,97.908,97.881,97.893,139200000.0
2007-02-27 07:59:00,97.889,97.899,97.87,97.876,182499999.0
2007-02-27 08:00:00,97.897,97.902,97.875,97.875,204699998.0
2007-02-27 08:01:00,97.889,97.894,97.87,97.87,230200001.0
2007-02-27 08:02:00,97.88,97.895,97.869,97.888,147500000.0
2007-02-27 08:03:00,97.881,97.881,97.844,97.875,340799997.0
2007-02-27 08:04:00,97.865,97.878,97.858,97.877,226000000.0
2007-02-27 08:05:00,97.87,97.87,97.85,97.851,127999999.0
2007-02-27 08:06:00,97.847,97.87,97.839,97.845,219099994.0
2007-02-27 08:07:00,97.843,97.876,97.843,97.872,229899999.0
2007-02-27 08:08:00,97.857,97.876,97.845,97.858,166699999.0
2007-02-27 08:09:00,97.852,97.862,97.833,97.853,189500000.0
2007-02-27 08:10:00,97.836,97.857,97.828,97.84,194599998.0
2007-02-27 08:11:00,97.844,97.879,97.844,97.863,177699999.0
2007-02-27 08:12:00,97.863,97.868,97.842,97.847,233500000.0
2007-02-27 08:13:00,97.87,97.875,97.835,97.835,199999996.0
2007-02-27 08:14:00,97.847,97.862,97.805,97.815,252100001.0
2007-02-27 08:15:00,97.812,97.812,97.775,97.775,94200000.0
2007-02-27 08:16:00,97.782,97.802,97.76,97.775,125400000.0
2007-02-27 08:17:00,97.772,97.793,97.758,97.769,197399997.0
2007-02-27 08:18:00,97.757,97.786,97.757,97.781,208400002.0
2007-02-27 08:19:00,97.778,97.79,97.732,97.746,234199997.0
2007-02-27 08:20:00,97.724,97.742,97.706,97.733,221700000.0
2007-02-27 08:21:00,97.736,97.751,97.723,97.739,220500000.0
2007-02-27 08:22:00,97.725,97.751,97.725,97.744,186299997.0
2007-02-27 08:23:00,97.745,97.755,97.725,97.725,222999999.0
2007-02-27 08:24:00,97.72,97.735,97.683,97.701,224000000.0
2007-02-27 08:25:00,97.7,97.713,97.683,97.7,180800002.0
2007-02-27 08:26:00,97.71,97.71,97.683,97.688,164100004.0
2007-02-27 08:27:00,97.686,97.72,97.686,97.715,414499998.0
2007-02-27 08:28:00,97.697,97.739,97.697,97.736,281000001.0
2007-02-27 08:29:00,97.737,97.746,97.716,97.716,297400004.0
2007-02-27 08:30:00,97.715,97.729,97.701,97.723,313399995.0
2007-02-27 08:31:00,97.732,97.742,97.714,97.725,207499994.0
2007-02-27 08:32:00,97.735,97.735,97.709,97.718,76900000.0
2007-02-27 08:33:00,97.714,97.733,97.701,97.719,183700000.0
2007-02-27 08:34:00,97.715,97.715,97.686,97.694,144499999.0
2007-02-27 08:35:00,97.717,97.725,97.698,97.711,187599997.0
2007-02-27 08:36:00,97.704,97.725,97.702,97.716,286599997.0
2007-02-27 08:37:00,97.7,97.724,97.697,97.715,102099998.0
2007-02-27 08:38:00,97.713,97.732,97.704,97.72,228900000.0
2007-02-27 08:39:00,97.713,97.73,97.695,97.711,198999998.0
2007-02-27 08:40:00,97.717,97.727,97.701,97.713,211000000.0
2007-02-27 08:41:00,97.704,97.721,97.699,97.713,123200002.0
2007-02-27 08:42:00,97.713,97.726,97.685,97.71,313099999.0
2007-02-27 08:43:00,97.707,97.728,97.703,97.728,280200003.0
2007-02-27 08:44:00,97.737,97.737,97.698,97.698,168599997.0
2007-02-27 08:45:00,97.731,97.731,97.709,97.719,203799998.0
2007-02-27 08:46:00,97.722,97.741,97.716,97.728,182800003.0
2007-02-27 08:47:00,97.743,97.755,97.727,97.734,258599996.0
2007-02-27 08:48:00,97.74,97.763,97.734,97.749,210100000.0
2007-02-27 08:49:00,97.725,97.757,97.725,97.757,286899995.0
2007-02-27 08:50:00,97.744,97.764,97.722,97.74,208299998.0
2007-02-27 08:51:00,97.75,97.75,97.698,97.698,269700002.0
2007-02-27 08:52:00,97.73,97.763,97.728,97.763,309199997.0
2007-02-27 08:53:00,97.758,97.772,97.739,97.764,242400004.0
2007-02-27 08:54:00,97.747,97.769,97.727,97.74,129299997.0
2007-02-27 08:55:00,97.721,97.752,97.721,97.752,212899997.0
2007-02-27 08:56:00,97.747,97.773,97.737,97.754,227399996.0
2007-02-27 08:57:00,97.737,97.761,97.729,97.743,280799997.0
2007-02-27 08:58:00,97.742,97.742,97.703,97.703,232400000.0
2007-02-27 08:59:00,97.671,97.695,97.66,97.682,138400003.0
2007-02-27 09:00:00,97.679,97.691,97.662,97.688,374299998.0
2007-02-27 09:01:00,97.677,97.683,97.659,97.66,297000001.0
2007-02-27 09:02:00,97.672,97.687,97.644,97.654,226700001.0
2007-02-27 09:03:00,97.648,97.662,97.617,97.631,278200004.0
2007-02-27 09:04:00,97.605,97.626,97.605,97.616,95299997.0
2007-02-27 09:05:00,97.613,97.635,97.582,97.594,182799997.0
2007-02-27 09:06:00,97.574,97.588,97.56,97.58,235500003.0
2007-02-27 09:07:00,97.591,97.602,97.566,97.566,189300002.0
2007-02-27 09:08:00,97.56,97.621,97.56,97.61,181000000.0
2007-02-27 09:09:00,97.595,97.632,97.59,97.632,199500000.0
2007-02-27 09:10:00,97.632,97.632,97.607,97.609,262699995.0
2007-02-27 09:11:00,97.626,97.644,97.622,97.638,77200002.0
2007-02-27 09:12:00,97.636,97.655,97.619,97.642,265199997.0
2007-02-27 09:13:00,97.654,97.665,97.635,97.663,383099994.0
2007-02-27 09:14:00,97.669,97.691,97.656,97.667,136100000.0
2007-02-27 09:15:00,97.708,97.708,97.677,97.697,296000000.0
2007-02-27 09:16:00,97.694,97.711,97.692,97.711,10400000.0
2007-02-27 09:17:00,97.691,97.71,97.673,97.704,219600000.0
2007-02-27 09:18:00,97.69,97.723,97.69,97.722,187600002.0
2007-02-27 09:19:00,97.711,97.725,97.697,97.702,180899999.0
2007-02-27 09:20:00,97.703,97.717,97.686,97.712,296400003.0
2007-02-27 09:21:00,97.701,97.72,97.694,97.711,268099997.0
2007-02-27 09:22:00,97.714,97.728,97.698,97.713,246100002.0
2007-02-27 09:23:00,97.705,97.739,97.705,97.739,307700006.0
2007-02-27 09:24:00,97.736,97.761,97.736,97.761,259599999.0
2007-02-27 09:25:00,97.766,97.771,97.717,97.736,335799994.0
2007-02-27 09:26:00,97.743,97.773,97.743,97.765,176699998.0
2007-02-27 09:27:00,97.752,97.765,97.721,97.737,413899995.0
2007-02-27 09:28:00,97.713,97.733,97.698,97.702,269900000.0
2007-02-27 09:29:00,97.729,97.745,97.702,97.738,281099995.0
2007-02-27 09:30:00,97.741,97.741,97.698,97.698,199199998.0
2007-02-27 09:31:00,97.7,97.701,97.668,97.692,213700000.0
2007-02-27 09:32:00,97.661,97.689,97.654,97.662,307899995.0
2007-02-27 09:33:00,97.635,97.652,97.609,97.626,306699997.0
2007-02-27 09:34:00,97.602,97.649,97.602,97.649,230700003.0
2007-02-27 09:35:00,97.644,97.675,97.644,97.668,190800000.0
2007-02-27 09:36:00,97.678,97.678,97.653,97.658,219899997.0
2007-02-27 09:37:00,97.652,97.669,97.633,97.66,299599997.0
2007-02-27 09:38:00,97.662,97.675,97.634,97.666,275600002.0
2007-02-27 09:39:00,97.65,97.675,97.648,97.661,231000004.0
2007-02-27 09:40:00,97.682,97.682,97.647,97.657,183499999.0
2007-02-27 09:41:00,97.66,97.675,97.637,97.664,241100000.0
2007-02-27 09:42:00,97.663,97.667,97.62,97.655,177299997.0
2007-02-27 09:43:00,97.663,97.677,97.654,97.666,55900002.0
2007-02-27 09:44:00,97.673,97.673,97.636,97.64,200200000.0
2007-02-27 09:45:00,97.642,97.655,97.62,97.635,239799999.0
2007-02-27 09:46:00,97.618,97.638,97.618,97.636,156000000.0
2007-02-27 09:47:00,97.625,97.658,97.625,97.647,175600003.0
2007-02-27 09:48:00,97.653,97.672,97.64,97.643,202000000.0
2007-02-27 09:49:00,97.641,97.664,97.635,97.635,181400002.0
2007-02-27 09:50:00,97.632,97.652,97.627,97.65,243400000.0
2007-02-27 09:51:00,97.612,97.636,97.61,97.614,93499998.0
2007-02-27 09:52:00,97.571,97.607,97.571,97.592,147699999.0
2007-02-27 09:53:00,97.558,97.577,97.533,97.541,162800001.0
2007-02-27 09:54:00,97.56,97.582,97.56,97.58,174199998.0
2007-02-27 09:55:00,97.553,97.609,97.553,97.605,193799999.0
2007-02-27 09:56:00,97.589,97.6,97.564,97.569,203799998.0
2007-02-27 09:57:00,97.564,97.59,97.55,97.561,259699996.0
2007-02-27 09:58:00,97.572,97.602,97.555,97.589,234800002.0
2007-02-27 09:59:00,97.587,97.607,97.562,97.574,134599999.0
2007-02-27 10:00:00,97.563,97.582,97.547,97.564,298100004.0
2007-02-27 10:01:00,97.572,97.589,97.541,97.563,202200000.0
2007-02-27 10:02:00,97.563,97.563,97.529,97.529,74500000.0
2007-02-27 10:03:00,97.527,97.541,97.515,97.522,193699998.0
2007-02-27 10:04:00,97.538,97.549,97.517,97.531,213800002.0
2007-02-27 10:05:00,97.517,97.54,97.494,97.509,215299996.0
2007-02-27 10:06:00,97.504,97.53,97.488,97.53,280300000.0
2007-02-27 10:07:00,97.554,97.615,97.554,97.615,110000000.0
2007-02-27 10:08:00,97.604,97.617,97.586,97.587,118200000.0
2007-02-27 10:09:00,97.616,97.656,97.601,97.656,185399999.0
2007-02-27 10:10:00,97.652,97.706,97.652,97.69,197799996.0
2007-02-27 10:11:00,97.672,97.701,97.671,97.698,152400000.0
2007-02-27 10:12:00,97.669,97.689,97.66,97.679,172399997.0
2007-02-27 10:13:00,97.657,97.657,97.606,97.623,191799997.0
2007-02-27 10:14:00,97.634,97.634,97.61,97.627,243799998.0
2007-02-27 10:15:00,97.639,97.659,97.634,97.654,225999999.0
2007-02-27 10:16:00,97.627,97.664,97.62,97.64,308299999.0
2007-02-27 10:17:00,97.622,97.65,97.615,97.631,159100000.0
2007-02-27 10:18:00,97.626,97.668,97.607,97.645,216000001.0
2007-02-27 10:19:00,97.633,97.66,97.623,97.635,316600001.0
2007-02-27 10:20:00,97.635,97.648,97.597,97.638,476899998.0
2007-02-27 10:21:00,97.625,97.652,97.616,97.635,317299998.0
2007-02-27 10:22:00,97.637,97.653,97.62,97.62,375300002.0
2007-02-27 10:23:00,97.656,97.665,97.634,97.665,172100001.0
2007-02-27 10:24:00,97.653,97.66,97.624,97.644,251400002.0
2007-02-27 10:25:00,97.65,97.654,97.625,97.634,344599995.0
2007-02-27 10:26:00,97.639,97.661,97.63,97.661,272400001.0
2007-02-27 10:27:00,97.656,97.683,97.641,97.666,300099997.0
2007-02-27 10:28:00,97.675,97.675,97.64,97.658,138099998.0
2007-02-27 10:29:00,97.662,97.684,97.654,97.669,116799999.0
2007-02-27 10:30:00,97.646,97.666,97.639,97.658,167800002.0
2007-02-27 10:31:00,97.659,97.675,97.631,97.673,212700001.0
2007-02-27 10:32:00,97.653,97.67,97.647,97.665,54800002.0
2007-02-27 10:33:00,97.645,97.661,97.629,97.651,184499997.0
2007-02-27 10:34:00,97.627,97.646,97.615,97.635,280699995.0
2007-02-27 10:35:00,97.603,97.623,97.584,97.623,231900001.0
2007-02-27 10:36:00,97.622,97.633,97.588,97.609,371199999.0
2007-02-27 10:37:00,97.622,97.636,97.596,97.613,271599995.0
2007-02-27 10:38:00,97.614,97.643,97.614,97.638,132700000.0
2007-02-27 10:39:00,97.649,97.662,97.633,97.645,179099996.0
2007-02-27 10:40:00,97.658,97.687,97.644,97.667,274400002.0
2007-02-27 10:41:00,97.692,97.729,97.687,97.729,283700002.0
2007-02-27 10:42:00,97.712,97.737,97.704,97.73,273699998.0
2007-02-27 10:43:00,97.688,97.726,97.676,97.723,215000002.0
2007-02-27 10:44:00,97.724,97.736,97.695,97.695,412599997.0
2007-02-27 10:45:00,97.713,97.726,97.698,97.725,301500000.0
2007-02-27 10:46:00,97.701,97.718,97.697,97.707,188000001.0
2007-02-27 10:47:00,97.702,97.704,97.68,97.696,236099995.0
2007-02-27 10:48:00,97.698,97.721,97.679,97.693,172800000.0
2007-02-27 10:49:00,97.73,97.74,97.706,97.707,245499997.0
2007-02-27 10:50:00,97.718,97.733,97.681,97.694,167999999.0
2007-02-27 10:51:00,97.685,97.685,97.652,97.658,146200001.0
2007-02-27 10:52:00,97.656,97.679,97.637,97.66,208600003.0
2007-02-27 10:53:00,97.682,97.696,97.667,97.677,195899998.0
2007-02-27 10:54:00,97.674,97.682,97.615,97.65,183899998.0
2007-02-27 10:55:00,97.647,97.666,97.62,97.64,191000000.0
2007-02-27 10:56:00,97.635,97.637,97.616,97.62,232600000.0
2007-02-27 10:57:00,97.606,97.624,97.6,97.616,247700000.0
2007-02-27 10:58:00,97.629,97.644,97.613,97.625,291999998.0
2007-02-27 10:59:00,97.626,97.636,97.601,97.601,163999999.0
2007-02-27 11:00:00,97.608,97.627,97.585,97.597,140799996.0
2007-02-27 11:01:00,97.606,97.62,97.588,97.615,245799999.0
2007-02-27 11:02:00,97.593,97.61,97.578,97.61,161199999.0
2007-02-27 11:03:00,97.591,97.608,97.572,97.602,247799999.0
2007-02-27 11:04:00,97.61,97.64,97.61,97.64,224999999.0
2007-02-27 11:05:00,97.641,97.657,97.628,97.63,328399996.0
2007-02-27 11:06:00,97.638,97.655,97.62,97.641,128200000.0
2007-02-27 11:07:00,97.652,97.652,97.627,97.627,166299997.0
2007-02-27 11:08:00,97.626,97.638,97.603,97.63,316199999.0
2007-02-27 11:09:00,97.64,97.653,97.627,97.627,174699997.0
2007-02-27 11:10:00,97.643,97.652,97.626,97.634,274300001.0
2007-02-27 11:11:00,97.647,97.683,97.627,97.668,357300001.0
2007-02-27 11:12:00,97.696,97.696,97.656,97.663,203099999.0
2007-02-27 11:13:00,97.689,97.689,97.666,97.666,227099998.0
2007-02-27 11:14:00,97.679,97.692,97.665,97.683,292600000.0
2007-02-27 11:15:00,97.684,97.685,97.655,97.665,294599998.0
2007-02-27 11:16:00,97.674,97.688,97.643,97.653,254400000.0
2007-02-27 11:17:00,97.638,97.658,97.634,97.658,166400000.0
2007-02-27 11:18:00,97.645,97.682,97.645,97.667,261100002.0
2007-02-27 11:19:00,97.65,97.684,97.649,97.681,352300002.0
2007-02-27 11:20:00,97.679,97.707,97.674,97.702,355100002.0
2007-02-27 11:21:00,97.686,97.711,97.686,97.687,228800000.0
2007-02-27 11:22:00,97.686,97.692,97.665,97.675,151499998.0
2007-02-27 11:23:00,97.659,97.678,97.652,97.668,194800002.0
2007-02-27 11:24:00,97.659,97.71,97.659,97.71,174000002.0
2007-02-27 11:25:00,97.703,97.721,97.676,97.694,219200000.0
2007-02-27 11:26:00,97.69,97.703,97.668,97.693,184700002.0
2007-02-27 11:27:00,97.694,97.694,97.658,97.658,180599999.0
2007-02-27 11:28:00,97.662,97.682,97.642,97.659,157799998.0
2007-02-27 11:29:00,97.664,97.666,97.633,97.647,214699999.0
2007-02-27 11:30:00,97.658,97.672,97.645,97.658,301100000.0
2007-02-27 11:31:00,97.665,97.665,97.63,97.636,205599997.0
2007-02-27 11:32:00,97.665,97.671,97.631,97.643,253999994.0
2007-02-27 11:33:00,97.634,97.66,97.627,97.652,342899998.0
2007-02-27 11:34:00,97.66,97.675,97.641,97.654,387799996.0
2007-02-27 11:35:00,97.639,97.669,97.639,97.669,193199998.0
2007-02-27 11:36:00,97.672,97.672,97.64,97.64,204799996.0
2007-02-27 11:37:00,97.665,97.665,97.636,97.658,219299997.0
2007-02-27 11:38:00,97.645,97.663,97.638,97.662,192300002.0
2007-02-27 11:39:00,97.647,97.669,97.647,97.655,165099997.0
2007-02-27 11:40:00,97.64,97.657,97.621,97.657,274700000.0
2007-02-27 11:41:00,97.66,97.66,97.638,97.641,231900001.0
2007-02-27 11:42:00,97.655,97.655,97.632,97.632,186399999.0
2007-02-27 11:43:00,97.621,97.638,97.615,97.627,236100002.0
2007-02-27 11:44:00,97.621,97.621,97.597,97.602,321500003.0
2007-02-27 11:45:00,97.602,97.627,97.601,97.627,221499999.0
2007-02-27 11:46:00,97.613,97.63,97.613,97.624,140399999.0
2007-02-27 11:47:00,97.603,97.634,97.603,97.629,289299997.0
2007-02-27 11:48:00,97.625,97.631,97.599,97.621,284599998.0
2007-02-27 11:49:00,97.624,97.641,97.604,97.616,284099997.0
2007-02-27 11:50:00,97.638,97.64,97.613,97.625,257399996.0
2007-02-27 11:51:00,97.61,97.63,97.593,97.601,244799998.0
2007-02-27 11:52:00,97.605,97.606,97.582,97.592,307299999.0
2007-02-27 11:53:00,97.6,97.605,97.57,97.591,340099999.0
2007-02-27 11:54:00,97.601,97.606,97.581,97.581,139000002.0
2007-02-27 11:55:00,97.576,97.597,97.573,97.579,256399997.0
2007-02-27 11:56:00,97.588,97.588,97.545,97.549,174400000.0
2007-02-27 11:57:00,97.551,97.578,97.551,97.567,158199997.0
2007-02-27 11:58:00,97.546,97.573,97.532,97.553,215699996.0
2007-02-27 11:59:00,97.55,97.583,97.546,97.557,349100000.0
2007-02-27 12:00:00,97.528,97.547,97.509,97.543,289900000.0
2007-02-27 12:01:00,97.529,97.556,97.529,97.556,167599997.0
2007-02-27 12:02:00,97.527,97.548,97.505,97.544,194000000.0
2007-02-27 12:03:00,97.541,97.56,97.534,97.552,301399998.0
2007-02-27 12:04:00,97.543,97.555,97.526,97.555,194099998.0
2007-02-27 12:05:00,97.538,97.567,97.538,97.567,131399998.0
2007-02-27 12:06:00,97.553,97.573,97.544,97.564,264400000.0
2007-02-27 12:07:00,97.535,97.561,97.535,97.561,390500006.0
2007-02-27 12:08:00,97.543,97.564,97.539,97.564,192999998.0
2007-02-27 12:09:00,97.547,97.571,97.545,97.56,180899999.0
2007-02-27 12:10:00,97.557,97.574,97.545,97.549,374999997.0
2007-02-27 12:11:00,97.56,97.56,97.539,97.544,229000000.0
2007-02-27 12:12:00,97.522,97.558,97.522,97.55,288699998.0
2007-02-27 12:13:00,97.553,97.553,97.494,97.494,243200003.0
2007-02-27 12:14:00,97.513,97.513,97.473,97.488,228700001.0
2007-02-27 12:15:00,97.494,97.509,97.477,97.503,206500000.0
2007-02-27 12:16:00,97.496,97.506,97.478,97.486,172000001.0
2007-02-27 12:17:00,97.486,97.501,97.47,97.49,268099998.0
2007-02-27 12:18:00,97.474,97.498,97.464,97.489,186699998.0
2007-02-27 12:19:00,97.475,97.492,97.464,97.464,209999998.0
2007-02-27 12:20:00,97.488,97.506,97.475,97.481,217299998.0
2007-02-27 12:21:00,97.485,97.498,97.464,97.475,308000001.0
2007-02-27 12:22:00,97.488,97.5,97.469,97.477,283399998.0
2007-02-27 12:23:00,97.47,97.485,97.453,97.465,162599999.0
2007-02-27 12:24:00,97.488,97.5,97.477,97.483,248300003.0
2007-02-27 12:25:00,97.467,97.501,97.467,97.497,155399998.0
2007-02-27 12:26:00,97.51,97.515,97.493,97.508,104999999.0
2007-02-27 12:27:00,97.495,97.53,97.495,97.53,230300001.0
2007-02-27 12:28:00,97.521,97.533,97.507,97.512,315200001.0
2007-02-27 12:29:00,97.512,97.528,97.503,97.528,267899998.0
2007-02-27 12:30:00,97.495,97.525,97.492,97.506,262100001.0
2007-02-27 12:31:00,97.5,97.523,97.491,97.497,208699999.0
2007-02-27 12:32:00,97.497,97.513,97.492,97.51,140999997.0
2007-02-27 12:33:00,97.484,97.507,97.483,97.485,313199998.0
2007-02-27 12:34:00,97.494,97.512,97.481,97.506,236300001.0
2007-02-27 12:35:00,97.505,97.516,97.491,97.502,209999993.0
2007-02-27 12:36:00,97.492,97.51,97.477,97.489,194500001.0
2007-02-27 12:37:00,97.485,97.499,97.474,97.48,125900000.0
2007-02-27 12:38:00,97.483,97.496,97.462,97.483,206099999.0
2007-02-27 12:39:00,97.459,97.479,97.45,97.477,115800000.0
2007-02-27 12:40:00,97.475,97.498,97.474,97.48,230199999.0
2007-02-27 12:41:00,97.459,97.478,97.456,97.478,126600002.0
2007-02-27 12:42:00,97.465,97.483,97.44,97.467,75200002.0
2007-02-27 12:43:00,97.479,97.479,97.432,97.44,235500000.0
2007-02-27 12:44:00,97.45,97.471,97.434,97.445,227999996.0
2007-02-27 12:45:00,97.438,97.466,97.437,97.449,299600004.0
2007-02-27 12:46:00,97.448,97.458,97.426,97.43,286599998.0
2007-02-27 12:47:00,97.44,97.455,97.425,97.432,182499999.0
2007-02-27 12:48:00,97.439,97.447,97.426,97.431,268400001.0
2007-02-27 12:49:00,97.424,97.441,97.418,97.434,257099998.0
2007-02-27 12:50:00,97.411,97.436,97.411,97.433,328199999.0
2007-02-27 12:51:00,97.404,97.43,97.404,97.419,300100002.0
2007-02-27 12:52:00,97.39,97.433,97.388,97.433,166500000.0
2007-02-27 12:53:00,97.429,97.429,97.349,97.349,97200000.0
2007-02-27 12:54:00,97.408,97.408,97.373,97.379,190700000.0
2007-02-27 12:55:00,97.377,97.422,97.377,97.417,164599997.0
2007-02-27 12:56:00,97.401,97.438,97.401,97.437,196899999.0
2007-02-27 12:57:00,97.423,97.442,97.412,97.424,159800000.0
2007-02-27 12:58:00,97.437,97.453,97.421,97.421,215499995.0
2007-02-27 12:59:00,97.413,97.438,97.389,97.408,223900002.0
2007-02-27 13:00:00,97.412,97.437,97.405,97.43,353400002.0
2007-02-27 13:01:00,97.43,97.43,97.408,97.411,133600001.0
2007-02-27 13:02:00,97.417,97.418,97.39,97.396,244299998.0
2007-02-27 13:03:00,97.407,97.434,97.398,97.414,48799999.0
2007-02-27 13:04:00,97.42,97.457,97.42,97.434,160899998.0
2007-02-27 13:05:00,97.433,97.465,97.412,97.435,243099994.0
2007-02-27 13:06:00,97.424,97.45,97.42,97.436,232500001.0
2007-02-27 13:07:00,97.419,97.454,97.41,97.431,336200001.0
2007-02-27 13:08:00,97.444,97.465,97.427,97.462,246899996.0
2007-02-27 13:09:00,97.455,97.473,97.443,97.456,209999995.0
2007-02-27 13:10:00,97.45,97.451,97.43,97.434,192999997.0
2007-02-27 13:11:00,97.429,97.451,97.421,97.44,277700000.0
2007-02-27 13:12:00,97.443,97.457,97.43,97.445,192699999.0
2007-02-27 13:13:00,97.438,97.469,97.438,97.458,126099998.0
2007-02-27 13:14:00,97.454,97.462,97.436,97.445,276299997.0
2007-02-27 13:15:00,97.442,97.467,97.422,97.422,243699997.0
2007-02-27 13:16:00,97.428,97.462,97.428,97.462,130700000.0
2007-02-27 13:17:00,97.456,97.473,97.408,97.459,244599997.0
2007-02-27 13:18:00,97.451,97.461,97.441,97.442,239099998.0
2007-02-27 13:19:00,97.447,97.461,97.435,97.443,240499999.0
2007-02-27 13:20:00,97.446,97.461,97.444,97.459,102900002.0
2007-02-27 13:21:00,97.441,97.463,97.437,97.454,215600002.0
2007-02-27 13:22:00,97.437,97.455,97.434,97.447,229200002.0
2007-02-27 13:23:00,97.445,97.457,97.43,97.444,158900000.0
2007-02-27 13:24:00,97.433,97.458,97.431,97.446,154900000.0
2007-02-27 13:25:00,97.432,97.451,97.425,97.437,229700000.0
2007-02-27 13:26:00,97.439,97.446,97.413,97.432,233100000.0
2007-02-27 13:27:00,97.44,97.44,97.389,97.389,146999997.0
2007-02-27 13:28:00,97.41,97.422,97.38,97.38,181700001.0
2007-02-27 13:29:00,97.401,97.415,97.388,97.399,235200003.0
2007-02-27 13:30:00,97.412,97.412,97.37,97.376,205499998.0
2007-02-27 13:31:00,97.399,97.411,97.385,97.398,217100001.0
2007-02-27 13:32:00,97.398,97.444,97.398,97.444,147100000.0
2007-02-27 13:33:00,97.438,97.438,97.405,97.405,117699997.0
2007-02-27 13:34:00,97.407,97.421,97.391,97.42,196799998.0
2007-02-27 13:35:00,97.421,97.448,97.41,97.433,289500001.0
2007-02-27 13:36:00,97.436,97.451,97.42,97.443,230799998.0
2007-02-27 13:37:00,97.436,97.46,97.424,97.46,179700000.0
2007-02-27 13:38:00,97.461,97.461,97.418,97.418,172300001.0
2007-02-27 13:39:00,97.454,97.475,97.438,97.46,211699997.0
2007-02-27 13:40:00,97.461,97.477,97.428,97.44,224999997.0
2007-02-27 13:41:00,97.447,97.452,97.427,97.432,255399997.0
2007-02-27 13:42:00,97.436,97.453,97.426,97.45,153399997.0
2007-02-27 13:43:00,97.462,97.462,97.435,97.435,235899999.0
2007-02-27 13:44:00,97.454,97.469,97.45,97.465,175499998.0
2007-02-27 13:45:00,97.45,97.484,97.431,97.447,193399999.0
2007-02-27 13:46:00,97.436,97.448,97.416,97.431,127199999.0
2007-02-27 13:47:00,97.428,97.463,97.423,97.463,261300000.0
2007-02-27 13:48:00,97.45,97.45,97.422,97.422,117399999.0
2007-02-27 13:49:00,97.431,97.446,97.421,97.428,94500000.0
2007-02-27 13:50:00,97.443,97.472,97.443,97.462,329899994.0
2007-02-27 13:51:00,97.425,97.451,97.421,97.433,155600001.0
2007-02-27 13:52:00,97.426,97.447,97.419,97.429,296300002.0
2007-02-27 13:53:00,97.403,97.433,97.402,97.428,277499999.0
2007-02-27 13:54:00,97.414,97.443,97.404,97.409,251800002.0
2007-02-27 13:55:00,97.397,97.433,97.397,97.413,140900001.0
2007-02-27 13:56:00,97.428,97.451,97.411,97.44,161599998.0
2007-02-27 13:57:00,97.444,97.445,97.415,97.436,282799998.0
2007-02-27 13:58:00,97.445,97.465,97.431,97.431,286099998.0
2007-02-27 13:59:00,97.455,97.476,97.455,97.475,173900001.0
2007-02-27 14:00:00,97.461,97.483,97.455,97.483,317800001.0
2007-02-27 14:01:00,97.472,97.487,97.448,97.475,250899999.0
2007-02-27 14:02:00,97.481,97.482,97.45,97.45,195699998.0
2007-02-27 14:03:00,97.465,97.486,97.465,97.482,152399997.0
2007-02-27 14:04:00,97.479,97.493,97.455,97.473,308400002.0
2007-02-27 14:05:00,97.469,97.483,97.453,97.453,159900000.0
2007-02-27 14:06:00,97.447,97.49,97.447,97.465,270600004.0
2007-02-27 14:07:00,97.459,97.467,97.442,97.446,191299999.0
2007-02-27 14:08:00,97.473,97.473,97.446,97.446,245300000.0
2007-02-27 14:09:00,97.438,97.468,97.437,97.468,122000002.0
2007-02-27 14:10:00,97.475,97.475,97.44,97.46,141099998.0
2007-02-27 14:11:00,97.451,97.471,97.45,97.467,184200003.0
2007-02-27 14:12:00,97.458,97.472,97.447,97.465,240400000.0
2007-02-27 14:13:00,97.45,97.47,97.437,97.47,257100003.0
2007-02-27 14:14:00,97.476,97.476,97.457,97.457,70400001.0
2007-02-27 14:15:00,97.448,97.477,97.448,97.477,238299995.0
2007-02-27 14:16:00,97.472,97.48,97.456,97.46,131600000.0
2007-02-27 14:17:00,97.472,97.473,97.453,97.453,192999999.0
2007-02-27 14:18:00,97.461,97.48,97.45,97.473,218100002.0
2007-02-27 14:19:00,97.479,97.484,97.454,97.461,217599999.0
2007-02-27 14:20:00,97.478,97.478,97.444,97.455,183600002.0
2007-02-27 14:21:00,97.472,97.485,97.465,97.475,316700002.0
2007-02-27 14:22:00,97.438,97.463,97.438,97.463,175499995.0
2007-02-27 14:23:00,97.451,97.451,97.401,97.412,257399996.0
2007-02-27 14:24:00,97.415,97.451,97.402,97.451,217200004.0
2007-02-27 14:25:00,97.447,97.447,97.41,97.427,211200000.0
2007-02-27 14:26:00,97.443,97.447,97.418,97.426,187600000.0
2007-02-27 14:27:00,97.458,97.467,97.435,97.444,229800002.0
2007-02-27 14:28:00,97.436,97.453,97.428,97.446,220299998.0
2007-02-27 14:29:00,97.457,97.477,97.451,97.477,361700002.0
2007-02-27 14:30:00,97.479,97.505,97.457,97.457,270399998.0
2007-02-27 14:31:00,97.48,97.49,97.42,97.459,373300001.0
2007-02-27 14:32:00,97.468,97.487,97.453,97.461,165099996.0
2007-02-27 14:33:00,97.47,97.47,97.448,97.449,143699999.0
2007-02-27 14:34:00,97.442,97.473,97.44,97.461,215599998.0
2007-02-27 14:35:00,97.46,97.479,97.444,97.46,181299998.0
2007-02-27 14:36:00,97.446,97.485,97.446,97.463,185199999.0
2007-02-27 14:37:00,97.473,97.478,97.457,97.462,120299999.0
2007-02-27 14:38:00,97.462,97.483,97.46,97.483,198099999.0
2007-02-27 14:39:00,97.472,97.472,97.423,97.434,232000000.0
2007-02-27 14:40:00,97.445,97.458,97.434,97.45,146899997.0
2007-02-27 14:41:00,97.46,97.46,97.432,97.438,146900002.0
2007-02-27 14:42:00,97.444,97.463,97.434,97.455,298499994.0
2007-02-27 14:43:00,97.441,97.456,97.42,97.449,178399999.0
2007-02-27 14:44:00,97.442,97.444,97.412,97.434,217599998.0
2007-02-27 14:45:00,97.437,97.454,97.423,97.442,239599998.0
2007-02-27 14:46:00,97.428,97.44,97.409,97.427,220699999.0
2007-02-27 14:47:00,97.426,97.442,97.409,97.442,234999994.0
2007-02-27 14:48:00,97.435,97.441,97.412,97.439,364000003.0
2007-02-27 14:49:00,97.432,97.452,97.415,97.415,207600001.0
2007-02-27 14:50:00,97.432,97.432,97.392,97.402,335499999.0
2007-02-27 14:51:00,97.43,97.43,97.399,97.399,287000001.0
2007-02-27 14:52:00,97.4,97.424,97.398,97.419,267399998.0
2007-02-27 14:53:00,97.399,97.423,97.399,97.419,162700000.0
2007-02-27 14:54:00,97.411,97.412,97.379,97.395,309200002.0
2007-02-27 14:55:00,97.407,97.42,97.382,97.393,245299997.0
2007-02-27 14:56:00,97.389,97.417,97.386,97.415,217099999.0
2007-02-27 14:57:00,97.425,97.445,97.41,97.417,343399999.0
2007-02-27 14:58:00,97.447,97.454,97.426,97.435,180200000.0
2007-02-27 14:59:00,97.429,97.468,97.397,97.442,166900000.0
2007-02-27 15:00:00,97.47,97.47,97.439,97.439,149300001.0
2007-02-27 15:01:00,97.449,97.48,97.44,97.48,185499997.0
2007-02-27 15:02:00,97.487,97.487,97.462,97.479,211600001.0
2007-02-27 15:03:00,97.478,97.483,97.448,97.448,150899999.0
2007-02-27 15:04:00,97.461,97.472,97.444,97.459,164300002.0
2007-02-27 15:05:00,97.454,97.454,97.419,97.435,144200000.0
2007-02-27 15:06:00,97.429,97.429,97.389,97.4,135500002.0
2007-02-27 15:07:00,97.417,97.434,97.413,97.417,238200001.0
2007-02-27 15:08:00,97.427,97.432,97.396,97.409,246399995.0
2007-02-27 15:09:00,97.427,97.433,97.402,97.419,215300001.0
2007-02-27 15:10:00,97.405,97.438,97.404,97.414,184899999.0
2007-02-27 15:11:00,97.417,97.433,97.4,97.417,194099998.0
2007-02-27 15:12:00,97.425,97.43,97.408,97.416,183099998.0
2007-02-27 15:13:00,97.417,97.42,97.396,97.408,255700003.0
2007-02-27 15:14:00,97.397,97.416,97.376,97.393,194600000.0
2007-02-27 15:15:00,97.396,97.423,97.382,97.404,149800000.0
2007-02-27 15:16:00,97.415,97.425,97.398,97.405,271099996.0
2007-02-27 15:17:00,97.406,97.422,97.387,97.391,444699999.0
2007-02-27 15:18:00,97.374,97.4,97.365,97.387,343600000.0
2007-02-27 15:19:00,97.376,97.397,97.352,97.37,214800002.0
2007-02-27 15:20:00,97.377,97.384,97.356,97.37,127999999.0
2007-02-27 15:21:00,97.384,97.4,97.369,97.387,137399999.0
2007-02-27 15:22:00,97.392,97.413,97.334,97.392,191500002.0
2007-02-27 15:23:00,97.415,97.415,97.376,97.376,343799996.0
2007-02-27 15:24:00,97.39,97.393,97.369,97.371,212599997.0
2007-02-27 15:25:00,97.382,97.398,97.37,97.384,109099998.0
2007-02-27 15:26:00,97.381,97.404,97.376,97.398,193100002.0
2007-02-27 15:27:00,97.377,97.41,97.377,97.407,421800000.0
2007-02-27 15:28:00,97.395,97.411,97.379,97.389,151800000.0
2007-02-27 15:29:00,97.365,97.391,97.357,97.367,71499998.0
2007-02-27 15:30:00,97.366,97.421,97.347,97.393,227700003.0
2007-02-27 15:31:00,97.381,97.423,97.377,97.397,213299999.0
2007-02-27 15:32:00,97.385,97.412,97.379,97.391,225899996.0
2007-02-27 15:33:00,97.412,97.441,97.411,97.42,131100000.0
2007-02-27 15:34:00,97.421,97.438,97.396,97.412,266200002.0
2007-02-27 15:35:00,97.408,97.435,97.394,97.409,127699998.0
2007-02-27 15:36:00,97.419,97.423,97.391,97.411,307700004.0
2007-02-27 15:37:00,97.423,97.435,97.406,97.407,346000001.0
2007-02-27 15:38:00,97.423,97.441,97.401,97.432,169999998.0
2007-02-27 15:39:00,97.421,97.431,97.399,97.414,297100001.0
2007-02-27 15:40:00,97.385,97.405,97.376,97.393,255099997.0
2007-02-27 15:41:00,97.384,97.398,97.362,97.396,197600002.0
2007-02-27 15:42:00,97.382,97.406,97.368,97.379,191999998.0
2007-02-27 15:43:00,97.382,97.398,97.37,97.392,263699999.0
2007-02-27 15:44:00,97.376,97.398,97.35,97.378,248200003.0
2007-02-27 15:45:00,97.365,97.365,97.325,97.325,220599999.0
2007-02-27 15:46:00,97.344,97.35,97.309,97.309,155099995.0
2007-02-27 15:47:00,97.322,97.331,97.254,97.254,302799999.0
2007-02-27 15:48:00,97.242,97.262,97.221,97.231,196300003.0
2007-02-27 15:49:00,97.225,97.251,97.225,97.245,164999998.0
2007-02-27 15:50:00,97.252,97.27,97.245,97.263,466499999.0
2007-02-27 15:51:00,97.276,97.288,97.262,97.264,379900000.0
2007-02-27 15:52:00,97.285,97.295,97.256,97.269,372400004.0
2007-02-27 15:53:00,97.26,97.26,97.224,97.248,141500000.0
2007-02-27 15:54:00,97.21,97.234,97.192,97.227,248300001.0
2007-02-27 15:55:00,97.239,97.261,97.236,97.261,155799997.0
2007-02-27 15:56:00,97.231,97.246,97.199,97.216,306200003.0
2007-02-27 15:57:00,97.214,97.231,97.207,97.23,356099999.0
2007-02-27 15:58:00,97.211,97.234,97.181,97.181,243799998.0
2007-02-27 15:59:00,97.204,97.216,97.171,97.174,194400001.0
2007-02-27 16:00:00,97.177,97.218,97.156,97.218,240499999.0
2007-02-27 16:01:00,97.239,97.239,97.198,97.226,218699998.0
2007-02-27 16:02:00,97.216,97.252,97.208,97.252,150900000.0
2007-02-27 16:03:00,97.251,97.254,97.22,97.223,238799998.0
2007-02-27 16:04:00,97.216,97.245,97.207,97.207,371700003.0
2007-02-27 16:05:00,97.216,97.216,97.186,97.197,222400005.0
2007-02-27 16:06:00,97.221,97.25,97.191,97.25,154800000.0
2007-02-27 16:07:00,97.227,97.248,97.216,97.248,202500002.0
2007-02-27 16:08:00,97.242,97.27,97.238,97.263,269299993.0
2007-02-27 16:09:00,97.247,97.27,97.245,97.248,277300000.0
2007-02-27 16:10:00,97.242,97.268,97.235,97.246,454299995.0
2007-02-27 16:11:00,97.248,97.267,97.248,97.256,93600000.0
2007-02-27 16:12:00,97.237,97.269,97.23,97.265,179599999.0
2007-02-27 16:13:00,97.224,97.262,97.208,97.261,257400000.0
2007-02-27 16:14:00,97.24,97.259,97.223,97.25,243900003.0
2007-02-27 16:15:00,97.248,97.266,97.245,97.26,241999996.0
2007-02-27 16:16:00,97.257,97.272,97.241,97.26,276100002.0
2007-02-27 16:17:00,97.272,97.28,97.236,97.236,172400001.0
2007-02-27 16:18:00,97.271,97.285,97.256,97.27,165499997.0
2007-02-27 16:19:00,97.258,97.275,97.235,97.251,254599997.0
2007-02-27 16:20:00,97.253,97.261,97.231,97.244,229499998.0
2007-02-27 16:21:00,97.241,97.267,97.238,97.267,176600002.0
2007-02-27 16:22:00,97.269,97.272,97.25,97.25,178800001.0
2007-02-27 16:23:00,97.261,97.291,97.261,97.29,313999998.0
2007-02-27 16:24:00,97.283,97.296,97.269,97.291,374799999.0
2007-02-27 16:25:00,97.295,97.295,97.249,97.249,252499997.0
2007-02-27 16:26:00,97.258,97.291,97.238,97.272,85699998.0
2007-02-27 16:27:00,97.277,97.297,97.272,97.273,417099997.0
2007-02-27 16:28:00,97.268,97.288,97.261,97.281,172400002.0
2007-02-27 16:29:00,97.25,97.283,97.246,97.262,206500001.0
2007-02-27 16:30:00,97.26,97.281,97.257,97.281,182200001.0
2007-02-27 16:31:00,97.287,97.293,97.254,97.269,207199999.0
2007-02-27 16:32:00,97.28,97.295,97.269,97.295,92099999.0
2007-02-27 16:33:00,97.267,97.3,97.264,97.3,152200000.0
2007-02-27 16:34:00,97.303,97.314,97.286,97.286,148099999.0
2007-02-27 16:35:00,97.302,97.306,97.271,97.271,252199999.0
2007-02-27 16:36:00,97.268,97.287,97.26,97.283,305500002.0
2007-02-27 16:37:00,97.289,97.299,97.275,97.284,325299998.0
2007-02-27 16:38:00,97.296,97.304,97.277,97.277,325599996.0
2007-02-27 16:39:00,97.29,97.304,97.274,97.289,151699998.0
2007-02-27 16:40:00,97.293,97.304,97.283,97.297,185299998.0
2007-02-27 16:41:00,97.283,97.304,97.271,97.274,384899998.0
2007-02-27 16:42:00,97.265,97.29,97.258,97.287,263599999.0
2007-02-27 16:43:00,97.28,97.294,97.26,97.276,266499998.0
2007-02-27 16:44:00,97.293,97.31,97.286,97.305,143999998.0
2007-02-27 16:45:00,97.299,97.325,97.289,97.305,215699999.0
2007-02-27 16:46:00,97.3,97.311,97.279,97.297,324199999.0
2007-02-27 16:47:00,97.308,97.308,97.267,97.267,211400001.0
2007-02-27 16:48:00,97.265,97.289,97.241,97.278,234999997.0
2007-02-27 16:49:00,97.253,97.292,97.253,97.286,212500000.0
2007-02-27 16:50:00,97.3,97.3,97.266,97.282,157800000.0
2007-02-27 16:51:00,97.258,97.282,97.258,97.282,177999997.0
2007-02-27 16:52:00,97.271,97.292,97.252,97.275,230100001.0
2007-02-27 16:53:00,97.272,97.286,97.255,97.277,240400002.0
2007-02-27 16:54:00,97.276,97.277,97.256,97.26,170199999.0
2007-02-27 16:55:00,97.28,97.293,97.267,97.267,286000003.0
2007-02-27 16:56:00,97.307,97.32,97.298,97.299,190100003.0
2007-02-27 16:57:00,97.311,97.324,97.294,97.31,133199999.0
2007-02-27 16:58:00,97.293,97.308,97.284,97.29,340200000.0
2007-02-27 16:59:00,97.304,97.313,97.267,97.267,258799996.0
2007-02-27 17:00:00,97.258,97.317,97.258,97.317,180600003.0
2007-02-27 17:01:00,97.342,97.355,97.312,97.312,119299998.0
2007-02-27 17:02:00,97.328,97.385,97.328,97.363,204099998.0
2007-02-27 17:03:00,97.354,97.364,97.336,97.338,156600001.0
2007-02-27 17:04:00,97.33,97.343,97.317,97.335,84399998.0
2007-02-27 17:05:00,97.319,97.331,97.304,97.324,278299996.0
2007-02-27 17:06:00,97.298,97.316,97.288,97.289,303999996.0
2007-02-27 17:07:00,97.3,97.3,97.264,97.264,124999999.0
2007-02-27 17:08:00,97.292,97.301,97.275,97.294,247499998.0
2007-02-27 17:09:00,97.274,97.294,97.249,97.27,358699997.0
2007-02-27 17:10:00,97.267,97.267,97.24,97.248,262400000.0
2007-02-27 17:11:00,97.258,97.275,97.24,97.249,222200000.0
2007-02-27 17:12:00,97.275,97.301,97.269,97.301,132000001.0
2007-02-27 17:13:00,97.303,97.315,97.283,97.3,214200001.0
2007-02-27 17:14:00,97.289,97.317,97.281,97.317,360600000.0
2007-02-27 17:15:00,97.287,97.339,97.286,97.339,269899999.0
2007-02-27 17:16:00,97.318,97.361,97.315,97.361,181599998.0
2007-02-27 17:17:00,97.333,97.356,97.327,97.335,355599999.0
2007-02-27 17:18:00,97.331,97.347,97.321,97.334,293800001.0
2007-02-27 17:19:00,97.337,97.354,97.315,97.32,343799999.0
2007-02-27 17:20:00,97.315,97.333,97.313,97.329,254800000.0
2007-02-27 17:21:00,97.334,97.336,97.307,97.319,245599999.0
2007-02-27 17:22:00,97.332,97.333,97.301,97.301,244799994.0
2007-02-27 17:23:00,97.314,97.332,97.298,97.323,208399996.0
2007-02-27 17:24:00,97.318,97.333,97.291,97.333,215400003.0
2007-02-27 17:25:00,97.302,97.323,97.292,97.319,145300000.0
2007-02-27 17:26:00,97.311,97.325,97.298,97.322,153200000.0
2007-02-27 17:27:00,97.305,97.323,97.298,97.313,160499997.0
2007-02-27 17:28:00,97.312,97.325,97.303,97.323,280599998.0
2007-02-27 17:29:00,97.324,97.325,97.294,97.323,305800000.0
2007-02-27 17:30:00,97.322,97.326,97.305,97.307,196100001.0
2007-02-27 17:31:00,97.31,97.32,97.293,97.297,159800001.0
2007-02-27 17:32:00,97.307,97.324,97.289,97.312,374800000.0
2007-02-27 17:33:00,97.309,97.324,97.299,97.32,336699997.0
2007-02-27 17:34:00,97.304,97.321,97.286,97.297,140900001.0
2007-02-27 17:35:00,97.305,97.333,97.305,97.325,248600000.0
2007-02-27 17:36:00,97.327,97.327,97.297,97.312,244800002.0
2007-02-27 17:37:00,97.291,97.311,97.26,97.278,264999997.0
2007-02-27 17:38:00,97.267,97.267,97.235,97.235,235600005.0
2007-02-27 17:39:00,97.239,97.266,97.238,97.24,190700002.0
2007-02-27 17:40:00,97.225,97.247,97.225,97.235,220499999.0
2007-02-27 17:41:00,97.224,97.233,97.203,97.203,222000001.0
2007-02-27 17:42:00,97.199,97.217,97.19,97.213,127300000.0
2007-02-27 17:43:00,97.21,97.224,97.19,97.22,302100000.0
2007-02-27 17:44:00,97.212,97.245,97.209,97.23,196600002.0
2007-02-27 17:45:00,97.252,97.257,97.229,97.24,171299997.0
2007-02-27 17:46:00,97.262,97.262,97.234,97.234,55399998.0
2007-02-27 17:47:00,97.236,97.262,97.231,97.262,368000000.0
2007-02-27 17:48:00,97.261,97.261,97.235,97.235,266800001.0
2007-02-27 17:49:00,97.252,97.262,97.227,97.227,252199995.0
2007-02-27 17:50:00,97.234,97.251,97.225,97.242,214900002.0
2007-02-27 17:51:00,97.226,97.226,97.196,97.203,286300001.0
2007-02-27 17:52:00,97.188,97.225,97.187,97.225,224900002.0
2007-02-27 17:53:00,97.22,97.236,97.205,97.226,175200000.0
2007-02-27 17:54:00,97.222,97.227,97.191,97.213,149500000.0
2007-02-27 17:55:00,97.215,97.232,97.204,97.225,185800002.0
2007-02-27 17:56:00,97.214,97.232,97.203,97.215,231800000.0
2007-02-27 17:57:00,97.218,97.218,97.185,97.186,212499997.0
2007-02-27 17:58:00,97.178,97.208,97.178,97.208,137200001.0
2007-02-27 17:59:00,97.19,97.212,97.186,97.205,237200001.0
2007-02-27 18:00:00,97.193,97.214,97.182,97.197,303799998.0
2007-02-27 18:01:00,97.194,97.233,97.19,97.229,2020599990.0
2007-02-27 18:02:00,97.23,97.23,97.21,97.21,2010800009.0
2007-02-27 18:03:00,97.22,97.23,97.22,97.22,2010800009.0
2007-02-27 18:04:00,97.23,97.24,97.21,97.21,2010800009.0
2007-02-27 18:05:00,97.22,97.22,97.2,97.2,2010800009.0
2007-02-27 18:06:00,97.19,97.21,97.19,97.21,2010800009.0
2007-02-27 18:07:00,97.2,97.24,97.2,97.24,2010800009.0
2007-02-27 18:08:00,97.23,97.24,97.23,97.24,2010800009.0
2007-02-27 18:09:00,97.194,97.203,97.163,97.179,2010800009.0
2007-02-27 18:10:00,97.27,97.28,97.26,97.28,1045500000.0
2007-02-27 18:11:00,97.179,97.194,97.152,97.175,1045500000.0
2007-02-27 18:12:00,97.195,97.224,97.182,97.196,1583399995.0
2007-02-27 18:13:00,97.194,97.203,97.165,97.174,1791699988.0
2007-02-27 18:14:00,97.28,97.29,97.27,97.28,1107099998.0
2007-02-27 18:15:00,97.29,97.3,97.26,97.26,1107099998.0
2007-02-27 18:16:00,97.27,97.28,97.26,97.28,1107099998.0
2007-02-27 18:17:00,97.193,97.221,97.18,97.2,1107099998.0
2007-02-27 18:18:00,97.179,97.215,97.17,97.193,1116999994.0
2007-02-27 18:19:00,97.193,97.193,97.151,97.162,2122499990.0
2007-02-27 18:20:00,97.171,97.192,97.158,97.167,2091400010.0
2007-02-27 18:21:00,97.173,97.204,97.173,97.191,1799899990.0
2007-02-27 18:22:00,97.179,97.206,97.169,97.19,1344299999.0
2007-02-27 18:23:00,97.23,97.23,97.21,97.21,1729199997.0
2007-02-27 18:24:00,97.22,97.25,97.22,97.25,1729199997.0
2007-02-27 18:25:00,97.218,97.237,97.198,97.219,1729199997.0
2007-02-27 18:26:00,97.225,97.252,97.204,97.216,1973700003.0
2007-02-27 18:27:00,97.202,97.232,97.202,97.214,1118899995.0
2007-02-27 18:28:00,97.213,97.225,97.193,97.195,1582499991.0
2007-02-27 18:29:00,97.183,97.204,97.163,97.187,1237199994.0
2007-02-27 18:30:00,97.191,97.213,97.182,97.208,866099999.0
2007-02-27 18:31:00,97.187,97.216,97.18,97.2,1125099994.0
2007-02-27 18:32:00,97.21,97.229,97.197,97.229,1905999999.0
2007-02-27 18:33:00,97.31,97.32,97.3,97.31,2017400000.0
2007-02-27 18:34:00,97.177,97.215,97.166,97.215,2017400000.0
2007-02-27 18:35:00,97.203,97.221,97.183,97.202,1671000000.0
2007-02-27 18:36:00,97.211,97.224,97.188,97.199,856799997.0
2007-02-27 18:37:00,97.21,97.217,97.182,97.196,1170599993.0
2007-02-27 18:38:00,97.202,97.228,97.186,97.225,810399993.0
2007-02-27 18:39:00,97.203,97.227,97.191,97.213,778399997.0
2007-02-27 18:40:00,97.196,97.227,97.189,97.204,1685299996.0
2007-02-27 18:41:00,97.207,97.232,97.196,97.206,800599996.0
2007-02-27 18:42:00,97.223,97.236,97.207,97.211,1183000000.0
2007-02-27 18:43:00,97.233,97.239,97.21,97.214,506400000.0
2007-02-27 18:44:00,97.225,97.23,97.202,97.202,806100001.0
2007-02-27 18:45:00,97.202,97.233,97.199,97.222,827699999.0
2007-02-27 18:46:00,97.223,97.229,97.202,97.206,734599997.0
2007-02-27 18:47:00,97.215,97.231,97.201,97.212,239199999.0
2007-02-27 18:48:00,97.226,97.237,97.209,97.22,558799999.0
2007-02-27 18:49:00,97.228,97.228,97.198,97.205,829299996.0
2007-02-27 18:50:00,97.224,97.238,97.205,97.214,755299999.0
2007-02-27 18:51:00,97.218,97.245,97.218,97.243,1247299992.0
2007-02-27 18:52:00,97.232,97.244,97.19,97.223,1337899997.0
2007-02-27 18:53:00,97.217,97.232,97.203,97.223,1418299994.0
2007-02-27 18:54:00,97.203,97.227,97.185,97.205,1319299995.0
2007-02-27 18:55:00,97.192,97.213,97.166,97.178,1729999990.0
2007-02-27 18:56:00,97.169,97.21,97.167,97.21,310700000.0
2007-02-27 18:57:00,97.212,97.215,97.178,97.183,423699995.0
2007-02-27 18:58:00,97.194,97.215,97.178,97.215,1094999996.0
2007-02-27 18:59:00,97.212,97.218,97.183,97.19,1050600000.0
2007-02-27 19:00:00,97.185,97.209,97.179,97.209,298900002.0
2007-02-27 19:01:00,97.185,97.214,97.185,97.208,507100001.0
2007-02-27 19:02:00,97.199,97.218,97.197,97.209,212099999.0
2007-02-27 19:03:00,97.19,97.215,97.185,97.205,506100004.0
2007-02-27 19:04:00,97.208,97.223,97.188,97.206,430500003.0
2007-02-27 19:05:00,97.207,97.229,97.188,97.198,487999999.0
2007-02-27 19:06:00,97.196,97.202,97.163,97.163,1101799996.0
2007-02-27 19:07:00,97.18,97.219,97.18,97.205,1327099992.0
2007-02-27 19:08:00,97.208,97.23,97.19,97.203,1709199994.0
2007-02-27 19:09:00,97.223,97.251,97.217,97.247,1062900000.0
2007-02-27 19:10:00,97.252,97.269,97.224,97.257,272899996.0
2007-02-27 19:11:00,97.278,97.283,97.256,97.256,520899989.0
2007-02-27 19:12:00,97.258,97.299,97.258,97.299,226699999.0
2007-02-27 19:13:00,97.291,97.291,97.238,97.252,263199996.0
2007-02-27 19:14:00,97.273,97.274,97.253,97.26,350499999.0
2007-02-27 19:15:00,97.281,97.292,97.261,97.269,968600000.0
2007-02-27 19:16:00,97.272,97.272,97.247,97.252,567599995.0
2007-02-27 19:17:00,97.257,97.28,97.231,97.26,720799996.0
2007-02-27 19:18:00,97.274,97.284,97.254,97.254,587600000.0
2007-02-27 19:19:00,97.27,97.29,97.246,97.27,1101199993.0
2007-02-27 19:20:00,97.289,97.289,97.253,97.278,811600004.0
2007-02-27 19:21:00,97.272,97.277,97.246,97.252,870599996.0
2007-02-27 19:22:00,97.265,97.265,97.23,97.237,312400002.0
2007-02-27 19:23:00,97.253,97.259,97.209,97.225,1549600001.0
2007-02-27 19:24:00,97.225,97.241,97.211,97.232,840899998.0
2007-02-27 19:25:00,97.228,97.248,97.213,97.239,1190099997.0
2007-02-27 19:26:00,97.213,97.238,97.205,97.227,1905599992.0
2007-02-27 19:27:00,97.226,97.228,97.201,97.207,1246599999.0
2007-02-27 19:28:00,97.223,97.235,97.208,97.222,1093600001.0
2007-02-27 19:29:00,97.219,97.239,97.204,97.239,279699996.0
2007-02-27 19:30:00,97.257,97.288,97.237,97.288,1139199996.0
2007-02-27 19:31:00,97.276,97.307,97.266,97.307,380199994.0
2007-02-27 19:32:00,97.31,97.313,97.292,97.292,1027199996.0
2007-02-27 19:33:00,97.295,97.322,97.295,97.31,676299995.0
2007-02-27 19:34:00,97.292,97.313,97.254,97.285,1365199999.0
2007-02-27 19:35:00,97.288,97.307,97.266,97.278,674200002.0
2007-02-27 19:36:00,97.278,97.301,97.268,97.281,753699996.0
2007-02-27 19:37:00,97.289,97.296,97.271,97.271,220399996.0
2007-02-27 19:38:00,97.269,97.291,97.263,97.284,706100002.0
2007-02-27 19:39:00,97.273,97.299,97.265,97.293,793799999.0
2007-02-27 19:40:00,97.273,97.301,97.264,97.281,703099999.0
2007-02-27 19:41:00,97.266,97.292,97.261,97.272,1146299996.0
2007-02-27 19:42:00,97.281,97.315,97.271,97.315,866200002.0
2007-02-27 19:43:00,97.309,97.31,97.281,97.291,370199998.0
2007-02-27 19:44:00,97.29,97.334,97.29,97.334,769900001.0
2007-02-27 19:45:00,97.335,97.335,97.291,97.313,296200000.0
2007-02-27 19:46:00,97.297,97.328,97.293,97.328,484600000.0
2007-02-27 19:47:00,97.315,97.337,97.299,97.337,332299999.0
2007-02-27 19:48:00,97.333,97.338,97.303,97.326,1213399994.0
2007-02-27 19:49:00,97.331,97.336,97.301,97.302,728500000.0
2007-02-27 19:50:00,97.321,97.329,97.296,97.317,578499994.0
2007-02-27 19:51:00,97.305,97.315,97.285,97.286,675000001.0
2007-02-27 19:52:00,97.304,97.315,97.287,97.287,527500003.0
2007-02-27 19:53:00,97.312,97.315,97.288,97.288,716999990.0
2007-02-27 19:54:00,97.292,97.311,97.277,97.286,718199995.0
2007-02-27 19:55:00,97.287,97.304,97.278,97.293,326099998.0
2007-02-27 19:56:00,97.297,97.299,97.264,97.277,388100000.0
2007-02-27 19:57:00,97.281,97.316,97.265,97.316,639500004.0
2007-02-27 19:58:00,97.315,97.32,97.295,97.308,1039800002.0
2007-02-27 19:59:00,97.303,97.32,97.284,97.297,694699997.0
2007-02-27 20:00:00,97.272,97.29,97.259,97.277,485499995.0
2007-02-27 20:01:00,97.259,97.273,97.242,97.273,428200001.0
2007-02-27 20:02:00,97.275,97.28,97.253,97.255,651999998.0
2007-02-27 20:03:00,97.248,97.278,97.244,97.278,464399994.0
2007-02-27 20:04:00,97.276,97.276,97.241,97.246,579899996.0
2007-02-27 20:05:00,97.247,97.287,97.247,97.287,648699993.0
2007-02-27 20:06:00,97.293,97.315,97.275,97.275,588299998.0
2007-02-27 20:07:00,97.266,97.303,97.258,97.284,367999997.0
2007-02-27 20:08:00,97.29,97.305,97.262,97.298,724700006.0
2007-02-27 20:09:00,97.29,97.292,97.266,97.271,501399999.0
2007-02-27 20:10:00,97.266,97.281,97.251,97.281,500699996.0
2007-02-27 20:11:00,97.283,97.283,97.238,97.262,1459100007.0
2007-02-27 20:12:00,97.254,97.294,97.254,97.279,1578699999.0
2007-02-27 20:13:00,97.277,97.277,97.245,97.258,1039099996.0
2007-02-27 20:14:00,97.285,97.303,97.253,97.271,544700002.0
2007-02-27 20:15:00,97.273,97.301,97.269,97.283,1006599998.0
2007-02-27 20:16:00,97.276,97.294,97.253,97.271,1202899990.0
2007-02-27 20:17:00,97.283,97.295,97.265,97.265,274099998.0
2007-02-27 20:18:00,97.287,97.294,97.264,97.272,322299999.0
2007-02-27 20:19:00,97.277,97.312,97.274,97.309,1777099994.0
2007-02-27 20:20:00,97.299,97.329,97.288,97.298,1697999991.0
2007-02-27 20:21:00,97.317,97.33,97.302,97.303,335599996.0
2007-02-27 20:22:00,97.29,97.316,97.289,97.31,743599993.0
2007-02-27 20:23:00,97.312,97.326,97.289,97.294,852300002.0
2007-02-27 20:24:00,97.285,97.306,97.276,97.296,508200000.0
2007-02-27 20:25:00,97.287,97.307,97.266,97.285,535000000.0
2007-02-27 20:26:00,97.28,97.304,97.28,97.302,498600001.0
2007-02-27 20:27:00,97.297,97.311,97.276,97.308,1134899990.0
2007-02-27 20:28:00,97.25,97.27,97.25,97.25,2039599999.0
2007-02-27 20:29:00,97.26,97.26,97.25,97.25,2039599999.0
2007-02-27 20:30:00,97.3,97.317,97.282,97.304,2039599999.0
2007-02-27 20:31:00,97.308,97.327,97.293,97.318,1743999991.0
2007-02-27 20:32:00,97.28,97.3,97.26,97.27,408600001.0
2007-02-27 20:33:00,97.318,97.334,97.281,97.32,408600001.0
2007-02-27 20:34:00,97.317,97.326,97.295,97.298,301400003.0
2007-02-27 20:35:00,97.313,97.313,97.288,97.288,615299989.0
2007-02-27 20:36:00,97.308,97.315,97.287,97.297,460199998.0
2007-02-27 20:37:00,97.307,97.315,97.28,97.286,672900004.0
2007-02-27 20:38:00,97.29,97.319,97.289,97.304,1438599999.0
2007-02-27 20:39:00,97.284,97.31,97.281,97.31,1151699996.0
2007-02-27 20:40:00,97.317,97.327,97.294,97.314,1615399994.0
2007-02-27 20:41:00,97.333,97.34,97.317,97.325,843100000.0
2007-02-27 20:42:00,97.335,97.337,97.299,97.307,1022999998.0
2007-02-27 20:43:00,97.323,97.357,97.32,97.353,618500006.0
2007-02-27 20:44:00,97.362,97.369,97.34,97.345,1299400006.0
2007-02-27 20:45:00,97.332,97.358,97.327,97.327,1014800004.0
2007-02-27 20:46:00,97.335,97.357,97.328,97.348,759000003.0
2007-02-27 20:47:00,97.347,97.361,97.325,97.328,1307700000.0
2007-02-27 20:48:00,97.335,97.341,97.318,97.323,797799996.0
2007-02-27 20:49:00,97.336,97.355,97.324,97.337,980299993.0
2007-02-27 20:50:00,97.316,97.348,97.305,97.325,936199995.0
2007-02-27 20:51:00,97.335,97.354,97.308,97.318,708500004.0
2007-02-27 20:52:00,97.333,97.356,97.321,97.34,581899999.0
2007-02-27 20:53:00,97.348,97.348,97.316,97.331,1450600004.0
2007-02-27 20:54:00,97.336,97.336,97.302,97.318,388300003.0
2007-02-27 20:55:00,97.322,97.341,97.305,97.325,972700000.0
2007-02-27 20:56:00,97.294,97.32,97.274,97.292,1086599991.0
2007-02-27 20:57:00,97.293,97.305,97.267,97.27,1491499989.0
2007-02-27 20:58:00,97.09,97.12,97.09,97.11,2123399990.0
2007-02-27 20:59:00,97.24,97.264,97.211,97.246,2123399990.0
2007-02-27 21:00:00,97.12,97.13,97.1,97.13,766299998.0
2007-02-27 21:01:00,97.14,97.15,97.12,97.14,766299998.0
2007-02-27 21:02:00,97.246,97.269,97.237,97.264,766299998.0
2007-02-27 21:03:00,97.274,97.288,97.264,97.267,675800004.0
2007-02-27 21:04:00,97.277,97.289,97.264,97.27,482400003.0
2007-02-27 21:05:00,97.248,97.295,97.234,97.295,342799994.0
2007-02-27 21:06:00,97.286,97.296,97.271,97.275,582999995.0
2007-02-27 21:07:00,97.266,97.295,97.266,97.295,612299995.0
2007-02-27 21:08:00,97.281,97.287,97.247,97.247,579699991.0
2007-02-27 21:09:00,97.249,97.249,97.218,97.219,198399996.0
2007-02-27 21:10:00,97.227,97.251,97.215,97.228,312300000.0
2007-02-27 21:11:00,97.243,97.271,97.225,97.249,442199996.0
2007-02-27 21:12:00,97.251,97.292,97.251,97.29,567299996.0
2007-02-27 21:13:00,97.264,97.285,97.257,97.272,1106300002.0
2007-02-27 21:14:00,97.262,97.281,97.253,97.278,1052100006.0
2007-02-27 21:15:00,97.283,97.291,97.261,97.27,1111499990.0
2007-02-27 21:16:00,97.284,97.287,97.254,97.259,715800000.0
2007-02-27 21:17:00,97.282,97.285,97.25,97.262,1178799994.0
2007-02-27 21:18:00,97.275,97.283,97.257,97.266,680199997.0
2007-02-27 21:19:00,97.259,97.293,97.245,97.287,976699994.0
2007-02-27 21:20:00,97.279,97.297,97.263,97.277,1528599998.0
2007-02-27 21:21:00,97.268,97.29,97.25,97.275,2064900001.0
2007-02-27 21:22:00,97.255,97.272,97.229,97.258,1632999994.0
2007-02-27 21:23:00,97.258,97.264,97.223,97.255,887999996.0
2007-02-27 21:24:00,97.262,97.268,97.237,97.255,849499998.0
2007-02-27 21:25:00,97.262,97.263,97.232,97.234,1142699996.0
2007-02-27 21:26:00,97.225,97.243,97.216,97.235,509299995.0
2007-02-27 21:27:00,97.226,97.265,97.226,97.248,394799996.0
2007-02-27 21:28:00,97.24,97.259,97.231,97.254,155299999.0
2007-02-27 21:29:00,97.249,97.257,97.222,97.248,714399997.0
2007-02-27 21:30:00,97.248,97.253,97.215,97.226,501099999.0
2007-02-27 21:31:00,97.236,97.255,97.223,97.241,312700002.0
2007-02-27 21:32:00,97.26,97.282,97.241,97.278,1567199995.0
2007-02-27 21:33:00,97.253,97.27,97.235,97.235,181999996.0
2007-02-27 21:34:00,97.244,97.27,97.232,97.25,496999995.0
2007-02-27 21:35:00,97.255,97.261,97.218,97.226,420100000.0
2007-02-27 21:36:00,97.238,97.252,97.219,97.228,156300000.0
2007-02-27 21:37:00,97.237,97.25,97.218,97.236,398000001.0
2007-02-27 21:38:00,97.243,97.246,97.218,97.229,496399996.0
2007-02-27 21:39:00,97.238,97.259,97.238,97.251,281299998.0
2007-02-27 21:40:00,97.242,97.248,97.217,97.22,443000004.0
2007-02-27 21:41:00,97.245,97.261,97.225,97.229,521400008.0
2007-02-27 21:42:00,97.245,97.262,97.222,97.24,698999991.0
2007-02-27 21:43:00,97.248,97.248,97.213,97.213,725600002.0
2007-02-27 21:44:00,97.204,97.222,97.156,97.173,1328099996.0
2007-02-27 21:45:00,97.172,97.174,97.131,97.145,1105499997.0
2007-02-27 21:46:00,97.152,97.17,97.136,97.153,572099999.0
2007-02-27 21:47:00,97.142,97.162,97.121,97.14,862999993.0
2007-02-27 21:48:00,97.146,97.158,97.123,97.139,328999996.0
2007-02-27 21:49:00,97.151,97.172,97.131,97.169,837899996.0
2007-02-27 21:50:00,97.153,97.178,97.13,97.144,234999999.0
2007-02-27 21:51:00,97.136,97.136,97.09,97.108,347099993.0
2007-02-27 21:52:00,97.094,97.132,97.094,97.12,672700003.0
2007-02-27 21:53:00,97.132,97.134,97.1,97.1,314899998.0
2007-02-27 21:54:00,97.129,97.134,97.098,97.1,264999998.0
2007-02-27 21:55:00,97.135,97.136,97.112,97.117,250300005.0
2007-02-27 21:56:00,97.12,97.12,97.089,97.103,543100005.0
2007-02-27 21:57:00,97.113,97.113,97.084,97.084,175299998.0
2007-02-27 21:58:00,97.108,97.108,97.08,97.089,126899999.0
2007-02-27 21:59:00,97.098,97.117,97.073,97.087,690800000.0
2007-02-27 22:00:00,97.092,97.115,97.072,97.103,625999998.0
2007-02-27 22:01:00,97.082,97.131,97.082,97.123,726499999.0
2007-02-27 22:02:00,97.113,97.133,97.104,97.118,1072099996.0
2007-02-27 22:03:00,97.082,97.112,97.082,97.092,307399996.0
2007-02-27 22:04:00,97.085,97.104,97.063,97.088,690500003.0
2007-02-27 22:05:00,97.056,97.086,97.055,97.077,320099998.0
2007-02-27 22:06:00,97.058,97.058,97.014,97.014,153999997.0
2007-02-27 22:07:00,97.023,97.023,96.974,96.974,174099997.0
2007-02-27 22:08:00,96.898,96.898,96.691,96.691,96600000.0
2007-02-27 22:09:00,96.73,96.849,96.714,96.807,426399998.0
2007-02-27 22:10:00,96.872,96.909,96.836,96.853,130199997.0
2007-02-27 22:11:00,96.884,96.931,96.856,96.898,475199996.0
2007-02-27 22:12:00,96.937,96.937,96.829,96.849,431500002.0
2007-02-27 22:13:00,96.856,96.856,96.739,96.739,486000008.0
2007-02-27 22:14:00,96.734,96.805,96.73,96.805,227700000.0
2007-02-27 22:15:00,96.805,96.842,96.793,96.793,605899998.0
2007-02-27 22:16:00,96.761,96.81,96.725,96.742,399999995.0
2007-02-27 22:17:00,96.737,96.776,96.726,96.776,157299997.0
2007-02-27 22:18:00,96.767,96.774,96.734,96.734,295900000.0
2007-02-27 22:19:00,96.749,96.778,96.736,96.754,228200000.0
2007-02-27 22:20:00,96.766,96.793,96.764,96.786,153699998.0
2007-02-27 22:21:00,96.767,96.777,96.746,96.746,80800001.0
2007-02-27 22:22:00,96.759,96.813,96.753,96.776,426400002.0
2007-02-27 22:23:00,96.797,96.847,96.794,96.847,346800002.0
2007-02-27 22:24:00,96.873,96.873,96.822,96.825,78699999.0
2007-02-27 22:25:00,96.8,96.827,96.789,96.808,171000001.0
2007-02-27 22:26:00,96.8,96.82,96.797,96.798,246599999.0
2007-02-27 22:27:00,96.812,96.812,96.775,96.775,675300002.0
2007-02-27 22:28:00,96.791,96.794,96.756,96.775,313399996.0
2007-02-27 22:29:00,96.812,96.841,96.795,96.811,344900000.0
2007-02-27 22:30:00,96.852,96.852,96.798,96.821,651300004.0
2007-02-27 22:31:00,96.815,96.839,96.81,96.826,308499999.0
2007-02-27 22:32:00,96.82,96.852,96.803,96.826,227799998.0
2007-02-27 22:33:00,96.865,96.886,96.854,96.862,459299993.0
2007-02-27 22:34:00,96.855,96.885,96.842,96.859,549100001.0
2007-02-27 22:35:00,96.875,96.891,96.864,96.867,235900000.0
2007-02-27 22:36:00,96.887,96.887,96.847,96.857,445000000.0
2007-02-27 22:37:00,96.849,96.868,96.837,96.855,254399999.0
2007-02-27 22:38:00,96.859,96.863,96.816,96.816,229699998.0
2007-02-27 22:39:00,96.816,96.824,96.79,96.795,211799996.0
2007-02-27 22:40:00,96.81,96.81,96.777,96.778,433300002.0
2007-02-27 22:41:00,96.787,96.787,96.744,96.755,342700000.0
2007-02-27 22:42:00,96.777,96.807,96.777,96.804,259399998.0
2007-02-27 22:43:00,96.795,96.824,96.786,96.819,668800002.0
2007-02-27 22:44:00,96.824,96.84,96.788,96.788,390299998.0
2007-02-27 22:45:00,96.8,96.818,96.78,96.813,371299999.0
2007-02-27 22:46:00,96.793,96.812,96.777,96.805,391199995.0
2007-02-27 22:47:00,96.816,96.817,96.787,96.791,325999996.0
2007-02-27 22:48:00,96.8,96.82,96.768,96.771,595799997.0
2007-02-27 22:49:00,96.804,96.844,96.788,96.818,642700000.0
2007-02-27 22:50:00,96.842,96.842,96.804,96.804,280400002.0
2007-02-27 22:51:00,96.81,96.857,96.81,96.823,737799998.0
2007-02-27 22:52:00,96.837,96.851,96.798,96.836,304299999.0
2007-02-27 22:53:00,96.85,96.853,96.809,96.814,395700003.0
2007-02-27 22:54:00,96.825,96.849,96.809,96.828,287499997.0
2007-02-27 22:55:00,96.844,96.881,96.826,96.86,436700000.0
2007-02-27 22:56:00,96.843,96.869,96.833,96.853,314299999.0
2007-02-27 22:57:00,96.831,96.87,96.83,96.868,160899999.0
2007-02-27 22:58:00,96.849,96.865,96.821,96.821,132600000.0
2007-02-27 22:59:00,96.82,96.835,96.779,96.779,246599996.0
2007-02-27 23:00:00,96.841,96.852,96.812,96.846,171799997.0
2007-02-27 23:01:00,96.838,96.86,96.812,96.835,233900000.0
2007-02-27 23:02:00,96.875,96.899,96.847,96.881,207799999.0
2007-02-27 23:03:00,96.866,96.886,96.855,96.866,131800004.0
2007-02-27 23:04:00,96.878,96.878,96.824,96.836,235100000.0
2007-02-27 23:05:00,96.845,96.87,96.841,96.87,143699999.0
2007-02-27 23:06:00,96.88,96.89,96.849,96.867,328299999.0
2007-02-27 23:07:00,96.853,96.878,96.849,96.878,283799995.0
2007-02-27 23:08:00,96.847,96.869,96.81,96.82,272899997.0
2007-02-27 23:09:00,96.835,96.863,96.823,96.853,245100002.0
2007-02-27 23:10:00,96.834,96.859,96.813,96.813,172799999.0
2007-02-27 23:11:00,96.801,96.819,96.783,96.8,270400000.0
2007-02-27 23:12:00,96.803,96.822,96.782,96.805,219100001.0
2007-02-27 23:13:00,96.813,96.838,96.808,96.832,273499997.0
2007-02-27 23:14:00,96.837,96.85,96.821,96.845,305400002.0
2007-02-27 23:15:00,96.848,96.853,96.836,96.836,334800005.0
2007-02-27 23:16:00,96.822,96.85,96.82,96.839,169400002.0
2007-02-27 23:17:00,96.806,96.831,96.804,96.828,297699999.0
2007-02-27 23:18:00,96.829,96.847,96.828,96.842,142800003.0
2007-02-27 23:19:00,96.831,96.844,96.814,96.833,508800002.0
2007-02-27 23:20:00,96.842,96.855,96.828,96.842,255900004.0
2007-02-27 23:21:00,96.847,96.847,96.797,96.802,227500000.0
2007-02-27 23:22:00,96.788,96.804,96.777,96.8,244199999.0
2007-02-27 23:23:00,96.824,96.833,96.796,96.796,167200000.0
2007-02-27 23:24:00,96.807,96.835,96.805,96.808,306400002.0
2007-02-27 23:25:00,96.802,96.821,96.793,96.795,155600000.0
2007-02-27 23:26:00,96.792,96.815,96.792,96.813,220999999.0
2007-02-27 23:27:00,96.819,96.819,96.785,96.815,209899997.0
2007-02-27 23:28:00,96.81,96.817,96.788,96.788,198999999.0
2007-02-27 23:29:00,96.801,96.801,96.76,96.769,251499993.0
2007-02-27 23:30:00,96.765,96.786,96.74,96.76,202500001.0
2007-02-27 23:31:00,96.732,96.76,96.73,96.747,298600000.0
2007-02-27 23:32:00,96.743,96.776,96.743,96.768,318600001.0
2007-02-27 23:33:00,96.755,96.8,96.755,96.8,207099995.0
2007-02-27 23:34:00,96.796,96.796,96.761,96.767,240200000.0
2007-02-27 23:35:00,96.768,96.783,96.746,96.774,398699998.0
2007-02-27 23:36:00,96.778,96.793,96.769,96.781,164799996.0
2007-02-27 23:37:00,96.777,96.823,96.764,96.796,121399999.0
2007-02-27 23:38:00,96.834,96.836,96.812,96.814,166400001.0
2007-02-27 23:39:00,96.835,96.853,96.828,96.851,209899996.0
2007-02-27 23:40:00,96.852,96.865,96.838,96.839,251799999.0
2007-02-27 23:41:00,96.836,96.862,96.835,96.862,283899998.0
2007-02-27 23:42:00,96.85,96.85,96.814,96.814,305899997.0
2007-02-27 23:43:00,96.837,96.851,96.824,96.839,277800000.0
2007-02-27 23:44:00,96.817,96.857,96.817,96.852,387500005.0
2007-02-27 23:45:00,96.849,96.853,96.818,96.847,239299999.0
2007-02-27 23:46:00,96.843,96.858,96.828,96.84,119099999.0
2007-02-27 23:47:00,96.829,96.855,96.814,96.855,227099998.0
2007-02-27 23:48:00,96.837,96.857,96.832,96.854,286100003.0
2007-02-27 23:49:00,96.835,96.858,96.83,96.855,175000001.0
2007-02-27 23:50:00,96.846,96.858,96.826,96.843,171100000.0
2007-02-27 23:51:00,96.848,96.855,96.827,96.827,204399999.0
2007-02-27 23:52:00,96.834,96.859,96.834,96.852,103199999.0
2007-02-27 23:53:00,96.845,96.861,96.843,96.858,221100000.0
2007-02-27 23:54:00,96.86,96.864,96.84,96.85,214200001.0
2007-02-27 23:55:00,96.832,96.852,96.832,96.85,155299999.0
2007-02-27 23:56:00,96.856,96.861,96.836,96.836,199399999.0
2007-02-27 23:57:00,96.853,96.853,96.825,96.833,89400000.0
2007-02-27 23:58:00,96.83,96.837,96.811,96.812,230999998.0
2007-02-27 23:59:00,96.821,96.844,96.809,96.821,294800000.0
2007-02-28 00:00:00,96.803,96.832,96.799,96.815,208899999.0
2007-02-28 00:01:00,96.803,96.814,96.779,96.784,113599999.0
2007-02-28 00:02:00,96.795,96.823,96.793,96.82,246899995.0
2007-02-28 00:03:00,96.828,96.838,96.809,96.825,258599998.0
2007-02-28 00:04:00,96.827,96.83,96.806,96.817,121699999.0
2007-02-28 00:05:00,96.822,96.84,96.814,96.833,437599993.0
2007-02-28 00:06:00,96.806,96.827,96.797,96.818,217899997.0
2007-02-28 00:07:00,96.81,96.81,96.783,96.789,239699995.0
2007-02-28 00:08:00,96.79,96.805,96.79,96.805,28100000.0
2007-02-28 00:09:00,96.788,96.811,96.769,96.799,215999996.0
2007-02-28 00:10:00,96.806,96.81,96.789,96.791,256500004.0
2007-02-28 00:11:00,96.818,96.82,96.795,96.801,214499998.0
2007-02-28 00:12:00,96.823,96.847,96.823,96.846,300899999.0
2007-02-28 00:13:00,96.858,96.884,96.841,96.846,304599998.0
2007-02-28 00:14:00,96.859,96.862,96.822,96.845,194399998.0
2007-02-28 00:15:00,96.845,96.868,96.845,96.868,151999997.0
2007-02-28 00:16:00,96.87,96.896,96.867,96.883,199599997.0
2007-02-28 00:17:00,96.881,96.883,96.85,96.86,208300001.0
2007-02-28 00:18:00,96.888,96.904,96.868,96.894,177700000.0
2007-02-28 00:19:00,96.908,96.974,96.908,96.954,57300001.0
2007-02-28 00:20:00,96.939,96.959,96.921,96.937,327399999.0
2007-02-28 00:21:00,96.92,96.94,96.92,96.94,103200000.0
2007-02-28 00:22:00,96.926,96.951,96.92,96.923,175799999.0
2007-02-28 00:23:00,96.902,96.922,96.885,96.895,131800000.0
2007-02-28 00:24:00,96.906,96.917,96.874,96.899,252700003.0
2007-02-28 00:25:00,96.911,96.944,96.907,96.944,201000002.0
2007-02-28 00:26:00,96.935,96.959,96.915,96.936,260900000.0
2007-02-28 00:27:00,96.95,96.95,96.922,96.922,186399996.0
2007-02-28 00:28:00,96.925,96.949,96.907,96.908,312700001.0
2007-02-28 00:29:00,96.951,96.962,96.925,96.952,225699996.0
2007-02-28 00:30:00,96.93,97.004,96.93,97.004,233700000.0
2007-02-28 00:31:00,96.964,97.007,96.954,96.969,241300001.0
2007-02-28 00:32:00,96.984,96.998,96.961,96.976,201199999.0
2007-02-28 00:33:00,96.978,96.995,96.952,96.966,192600000.0
2007-02-28 00:34:00,96.964,97.007,96.956,96.964,181999998.0
2007-02-28 00:35:00,96.982,97.003,96.964,96.986,110399998.0
2007-02-28 00:36:00,97.013,97.025,96.987,96.987,252600001.0
2007-02-28 00:37:00,96.977,96.999,96.963,96.989,247799998.0
2007-02-28 00:38:00,96.984,96.991,96.961,96.978,375499999.0
2007-02-28 00:39:00,96.968,96.993,96.967,96.992,167100001.0
2007-02-28 00:40:00,96.997,96.999,96.969,96.977,302099998.0
2007-02-28 00:41:00,96.983,97.005,96.983,97.0,93899999.0
2007-02-28 00:42:00,96.98,97.006,96.977,96.99,240399999.0
2007-02-28 00:43:00,96.983,97.001,96.959,96.977,167499998.0
2007-02-28 00:44:00,96.989,96.993,96.961,96.961,169099999.0
2007-02-28 00:45:00,96.988,97.005,96.976,96.988,160499999.0
2007-02-28 00:46:00,96.995,97.005,96.974,96.99,236799996.0
2007-02-28 00:47:00,96.988,97.014,96.975,96.998,335599997.0
2007-02-28 00:48:00,96.983,97.006,96.976,96.997,181799997.0
2007-02-28 00:49:00,97.016,97.036,97.003,97.008,192600003.0
2007-02-28 00:50:00,97.027,97.04,97.019,97.027,157499998.0
2007-02-28 00:51:00,97.033,97.057,97.011,97.044,217899996.0
2007-02-28 00:52:00,97.057,97.057,97.027,97.03,218499999.0
2007-02-28 00:53:00,97.049,97.057,97.03,97.044,251100005.0
2007-02-28 00:54:00,97.054,97.069,97.038,97.055,232300002.0
2007-02-28 00:55:00,97.041,97.065,97.04,97.065,227699996.0
2007-02-28 00:56:00,97.055,97.072,97.037,97.046,290599999.0
2007-02-28 00:57:00,97.075,97.078,97.053,97.064,265699995.0
2007-02-28 00:58:00,97.077,97.092,97.06,97.071,157999999.0
2007-02-28 00:59:00,97.085,97.105,97.07,97.105,348600001.0
2007-02-28 01:00:00,97.073,97.1,97.05,97.07,164000000.0
2007-02-28 01:01:00,97.047,97.086,97.047,97.064,242099998.0
2007-02-28 01:02:00,97.084,97.098,97.053,97.084,134400001.0
2007-02-28 01:03:00,97.055,97.076,97.049,97.067,138500002.0
2007-02-28 01:04:00,97.048,97.071,97.033,97.033,207799999.0
2007-02-28 01:05:00,97.033,97.044,97.007,97.01,309900002.0
2007-02-28 01:06:00,97.039,97.061,97.015,97.042,177199998.0
2007-02-28 01:07:00,97.058,97.058,97.028,97.028,183900000.0
2007-02-28 01:08:00,97.047,97.068,97.04,97.068,332899997.0
2007-02-28 01:09:00,97.05,97.07,97.046,97.07,142999997.0
2007-02-28 01:10:00,97.054,97.067,97.036,97.049,172200000.0
2007-02-28 01:11:00,97.059,97.059,97.03,97.041,324199999.0
2007-02-28 01:12:00,97.042,97.063,97.039,97.047,335300002.0
2007-02-28 01:13:00,97.036,97.066,97.031,97.066,191699999.0
2007-02-28 01:14:00,97.055,97.076,97.047,97.063,215099997.0
2007-02-28 01:15:00,97.074,97.076,97.054,97.074,381299998.0
2007-02-28 01:16:00,97.088,97.09,97.06,97.06,203400000.0
2007-02-28 01:17:00,97.041,97.064,97.04,97.051,235300000.0
2007-02-28 01:18:00,97.055,97.08,97.055,97.08,76600000.0
2007-02-28 01:19:00,97.073,97.073,97.022,97.022,153399996.0
2007-02-28 01:20:00,97.004,97.039,97.001,97.016,233100001.0
2007-02-28 01:21:00,97.005,97.038,96.999,97.028,201800001.0
2007-02-28 01:22:00,97.03,97.04,97.014,97.026,59200001.0
2007-02-28 01:23:00,97.03,97.039,96.995,96.995,184700000.0
2007-02-28 01:24:00,97.016,97.033,97.007,97.027,171200000.0
2007-02-28 01:25:00,97.017,97.034,97.007,97.02,220600000.0
2007-02-28 01:26:00,97.035,97.035,97.01,97.01,170999998.0
2007-02-28 01:27:00,97.024,97.03,97.01,97.015,224899999.0
2007-02-28 01:28:00,97.017,97.024,96.99,96.991,104199999.0
2007-02-28 01:29:00,96.962,97.006,96.916,96.916,261699999.0
2007-02-28 01:30:00,96.923,96.948,96.908,96.917,203099999.0
2007-02-28 01:31:00,96.923,96.941,96.908,96.941,92600001.0
2007-02-28 01:32:00,96.928,96.943,96.924,96.934,188799999.0
2007-02-28 01:33:00,96.913,96.939,96.912,96.923,266200002.0
2007-02-28 01:34:00,96.925,96.936,96.903,96.917,295400000.0
2007-02-28 01:35:00,96.928,96.932,96.91,96.917,295599997.0
2007-02-28 01:36:00,96.914,96.945,96.914,96.936,314100003.0
2007-02-28 01:37:00,96.963,96.963,96.916,96.926,242600002.0
2007-02-28 01:38:00,96.95,96.978,96.927,96.978,180799998.0
2007-02-28 01:39:00,96.971,96.995,96.962,96.995,281099996.0
2007-02-28 01:40:00,97.002,97.011,96.979,96.987,229700002.0
2007-02-28 01:41:00,96.995,97.025,96.995,97.01,309499999.0
2007-02-28 01:42:00,96.996,97.007,96.956,96.956,251700000.0
2007-02-28 01:43:00,96.965,96.965,96.937,96.938,203000002.0
2007-02-28 01:44:00,96.945,96.963,96.938,96.94,247199998.0
2007-02-28 01:45:00,96.932,96.965,96.927,96.936,164399999.0
2007-02-28 01:46:00,96.94,96.958,96.929,96.935,347600003.0
2007-02-28 01:47:00,96.91,96.929,96.897,96.91,194499996.0
2007-02-28 01:48:00,96.888,96.896,96.855,96.876,299099998.0
2007-02-28 01:49:00,96.872,96.88,96.855,96.863,320000000.0
2007-02-28 01:50:00,96.877,96.914,96.859,96.877,300000002.0
2007-02-28 01:51:00,96.91,96.919,96.888,96.901,194900000.0
2007-02-28 01:52:00,96.904,96.92,96.901,96.915,183799997.0
2007-02-28 01:53:00,96.921,96.955,96.914,96.952,301799998.0
2007-02-28 01:54:00,96.967,96.975,96.947,96.947,361700000.0
2007-02-28 01:55:00,96.963,96.984,96.961,96.976,189600000.0
2007-02-28 01:56:00,96.946,96.966,96.939,96.944,257299998.0
2007-02-28 01:57:00,96.966,96.972,96.943,96.949,376500003.0
2007-02-28 01:58:00,96.97,96.987,96.945,96.962,390800002.0
2007-02-28 01:59:00,96.962,96.962,96.908,96.915,326599997.0
2007-02-28 02:00:00,96.888,96.925,96.887,96.925,131700000.0
2007-02-28 02:01:00,96.934,96.943,96.901,96.901,144799998.0
2007-02-28 02:02:00,96.896,96.907,96.886,96.903,178299997.0
2007-02-28 02:03:00,96.892,96.924,96.89,96.909,201000002.0
2007-02-28 02:04:00,96.899,96.936,96.891,96.936,130699999.0
2007-02-28 02:05:00,96.932,96.951,96.916,96.947,273900002.0
2007-02-28 02:06:00,96.936,96.936,96.903,96.903,221799997.0
2007-02-28 02:07:00,96.903,96.92,96.892,96.91,222399999.0
2007-02-28 02:08:00,96.904,96.962,96.904,96.962,388199995.0
2007-02-28 02:09:00,96.949,96.989,96.949,96.982,388599993.0
2007-02-28 02:10:00,96.988,96.992,96.946,96.95,286600002.0
2007-02-28 02:11:00,96.966,96.991,96.953,96.956,293300003.0
2007-02-28 02:12:00,96.966,96.997,96.966,96.997,53899999.0
2007-02-28 02:13:00,97.0,97.019,96.987,97.001,231800000.0
2007-02-28 02:14:00,97.015,97.045,97.015,97.04,284099997.0
2007-02-28 02:15:00,97.04,97.075,97.028,97.054,267600000.0
2007-02-28 02:16:00,97.055,97.094,97.055,97.08,362899999.0
2007-02-28 02:17:00,97.086,97.115,97.084,97.089,236100004.0
2007-02-28 02:18:00,97.101,97.119,97.085,97.098,304700000.0
2007-02-28 02:19:00,97.085,97.114,97.085,97.108,269600001.0
2007-02-28 02:20:00,97.108,97.135,97.095,97.121,80899998.0
2007-02-28 02:21:00,97.115,97.136,97.109,97.119,366099994.0
2007-02-28 02:22:00,97.117,97.118,97.091,97.106,205300002.0
2007-02-28 02:23:00,97.105,97.119,97.092,97.119,283100001.0
2007-02-28 02:24:00,97.113,97.139,97.109,97.133,221099997.0
2007-02-28 02:25:00,97.129,97.145,97.112,97.14,196499999.0
2007-02-28 02:26:00,97.159,97.159,97.127,97.127,275200001.0
2007-02-28 02:27:00,97.173,97.182,97.149,97.162,254499998.0
2007-02-28 02:28:00,97.16,97.166,97.137,97.145,258600002.0
2007-02-28 02:29:00,97.167,97.195,97.154,97.18,249199998.0
2007-02-28 02:30:00,97.178,97.211,97.178,97.21,164199997.0
2007-02-28 02:31:00,97.198,97.218,97.188,97.218,207899999.0
2007-02-28 02:32:00,97.195,97.225,97.195,97.225,179199999.0
2007-02-28 02:33:00,97.206,97.22,97.206,97.217,45200000.0
2007-02-28 02:34:00,97.197,97.222,97.175,97.201,154299997.0
2007-02-28 02:35:00,97.217,97.217,97.186,97.194,227100000.0
2007-02-28 02:36:00,97.196,97.234,97.196,97.234,277100000.0
2007-02-28 02:37:00,97.208,97.235,97.19,97.212,275599997.0
2007-02-28 02:38:00,97.213,97.218,97.188,97.218,276000001.0
2007-02-28 02:39:00,97.199,97.219,97.199,97.219,275600003.0
2007-02-28 02:40:00,97.2,97.228,97.198,97.228,216799999.0
2007-02-28 02:41:00,97.234,97.31,97.234,97.301,326600003.0
2007-02-28 02:42:00,97.296,97.296,97.26,97.271,281800003.0
2007-02-28 02:43:00,97.271,97.29,97.258,97.281,275399998.0
2007-02-28 02:44:00,97.252,97.275,97.237,97.261,214100000.0
2007-02-28 02:45:00,97.276,97.282,97.249,97.262,285400002.0
2007-02-28 02:46:00,97.255,97.267,97.235,97.253,182699999.0
2007-02-28 02:47:00,97.253,97.258,97.234,97.244,61200000.0
2007-02-28 02:48:00,97.259,97.259,97.224,97.228,215799999.0
2007-02-28 02:49:00,97.236,97.236,97.212,97.212,112699999.0
2007-02-28 02:50:00,97.204,97.218,97.185,97.199,128199999.0
2007-02-28 02:51:00,97.174,97.19,97.162,97.182,184200001.0
2007-02-28 02:52:00,97.177,97.206,97.165,97.175,357900000.0
2007-02-28 02:53:00,97.174,97.174,97.149,97.161,119800000.0
2007-02-28 02:54:00,97.16,97.192,97.138,97.176,230000003.0
2007-02-28 02:55:00,97.206,97.206,97.172,97.172,325199998.0
2007-02-28 02:56:00,97.195,97.201,97.173,97.173,313000001.0
2007-02-28 02:57:00,97.167,97.195,97.167,97.195,113299999.0
2007-02-28 02:58:00,97.178,97.202,97.169,97.174,181499998.0
2007-02-28 02:59:00,97.148,97.178,97.137,97.148,331700002.0
2007-02-28 03:00:00,97.147,97.205,97.136,97.185,315000001.0
2007-02-28 03:01:00,97.21,97.223,97.191,97.201,152200000.0
2007-02-28 03:02:00,97.19,97.212,97.186,97.206,187300002.0
2007-02-28 03:03:00,97.191,97.219,97.191,97.202,240899999.0
2007-02-28 03:04:00,97.206,97.228,97.206,97.228,23300000.0
2007-02-28 03:05:00,97.238,97.275,97.231,97.243,346100003.0
2007-02-28 03:06:00,97.231,97.248,97.221,97.232,75800001.0
2007-02-28 03:07:00,97.219,97.237,97.202,97.225,374900002.0
2007-02-28 03:08:00,97.233,97.244,97.206,97.226,393599999.0
2007-02-28 03:09:00,97.254,97.295,97.244,97.28,306899998.0
2007-02-28 03:10:00,97.292,97.304,97.272,97.289,332199997.0
2007-02-28 03:11:00,97.315,97.315,97.273,97.277,160999999.0
2007-02-28 03:12:00,97.27,97.299,97.266,97.276,121600001.0
2007-02-28 03:13:00,97.265,97.304,97.257,97.269,318600003.0
2007-02-28 03:14:00,97.27,97.308,97.27,97.302,148200000.0
2007-02-28 03:15:00,97.29,97.29,97.264,97.264,140700000.0
2007-02-28 03:16:00,97.275,97.301,97.273,97.3,236500000.0
2007-02-28 03:17:00,97.31,97.335,97.296,97.319,208600001.0
2007-02-28 03:18:00,97.338,97.338,97.304,97.323,246300002.0
2007-02-28 03:19:00,97.313,97.334,97.306,97.318,196599999.0
2007-02-28 03:20:00,97.308,97.308,97.289,97.297,53000000.0
2007-02-28 03:21:00,97.249,97.275,97.246,97.267,335599999.0
2007-02-28 03:22:00,97.266,97.271,97.241,97.249,210499999.0
2007-02-28 03:23:00,97.247,97.262,97.216,97.227,228099998.0
2007-02-28 03:24:00,97.214,97.233,97.204,97.233,234799997.0
2007-02-28 03:25:00,97.239,97.25,97.215,97.23,356099997.0
2007-02-28 03:26:00,97.239,97.266,97.236,97.263,239300000.0
2007-02-28 03:27:00,97.248,97.264,97.24,97.244,181499997.0
2007-02-28 03:28:00,97.246,97.252,97.232,97.248,147800001.0
2007-02-28 03:29:00,97.235,97.265,97.235,97.238,329500001.0
2007-02-28 03:30:00,97.247,97.247,97.21,97.21,182499997.0
2007-02-28 03:31:00,97.219,97.235,97.212,97.227,163799999.0
2007-02-28 03:32:00,97.228,97.238,97.21,97.221,267800000.0
2007-02-28 03:33:00,97.22,97.259,97.22,97.251,298800003.0
2007-02-28 03:34:00,97.258,97.285,97.25,97.265,177800002.0
2007-02-28 03:35:00,97.271,97.287,97.256,97.262,154400000.0
2007-02-28 03:36:00,97.262,97.281,97.256,97.261,193800001.0
2007-02-28 03:37:00,97.259,97.279,97.243,97.263,224799992.0
2007-02-28 03:38:00,97.272,97.294,97.253,97.269,237899994.0
2007-02-28 03:39:00,97.295,97.326,97.28,97.316,174000001.0
2007-02-28 03:40:00,97.306,97.334,97.287,97.313,155199999.0
2007-02-28 03:41:00,97.339,97.339,97.305,97.311,120400001.0
2007-02-28 03:42:00,97.283,97.311,97.279,97.301,216300004.0
2007-02-28 03:43:00,97.283,97.296,97.264,97.277,215800002.0
2007-02-28 03:44:00,97.236,97.256,97.2,97.256,215699999.0
2007-02-28 03:45:00,97.24,97.263,97.222,97.243,192100001.0
2007-02-28 03:46:00,97.243,97.273,97.226,97.252,204200000.0
2007-02-28 03:47:00,97.276,97.283,97.259,97.259,134800000.0
2007-02-28 03:48:00,97.273,97.273,97.235,97.235,124199999.0
2007-02-28 03:49:00,97.239,97.255,97.206,97.213,301499998.0
2007-02-28 03:50:00,97.202,97.208,97.175,97.18,187500000.0
2007-02-28 03:51:00,97.183,97.198,97.163,97.191,140100000.0
2007-02-28 03:52:00,97.191,97.238,97.191,97.219,340099999.0
2007-02-28 03:53:00,97.222,97.23,97.2,97.211,197799999.0
2007-02-28 03:54:00,97.237,97.244,97.205,97.205,181999999.0
2007-02-28 03:55:00,97.206,97.206,97.182,97.2,144499999.0
2007-02-28 03:56:00,97.212,97.219,97.202,97.219,161099998.0
2007-02-28 03:57:00,97.218,97.229,97.208,97.208,119399997.0
2007-02-28 03:58:00,97.211,97.231,97.203,97.22,222399996.0
2007-02-28 03:59:00,97.207,97.234,97.204,97.234,149499999.0
2007-02-28 04:00:00,97.218,97.225,97.196,97.207,164999997.0
2007-02-28 04:01:00,97.24,97.261,97.235,97.249,213299997.0
2007-02-28 04:02:00,97.255,97.255,97.229,97.252,212900001.0
2007-02-28 04:03:00,97.249,97.249,97.226,97.227,150300000.0
2007-02-28 04:04:00,97.237,97.244,97.218,97.228,133000001.0
2007-02-28 04:05:00,97.218,97.231,97.201,97.213,163800000.0
2007-02-28 04:06:00,97.205,97.242,97.205,97.225,190699997.0
2007-02-28 04:07:00,97.213,97.228,97.207,97.217,200800000.0
2007-02-28 04:08:00,97.201,97.22,97.196,97.22,253199998.0
2007-02-28 04:09:00,97.216,97.216,97.173,97.173,219600000.0
2007-02-28 04:10:00,97.186,97.216,97.186,97.216,217800001.0
2007-02-28 04:11:00,97.207,97.216,97.189,97.202,274400000.0
2007-02-28 04:12:00,97.192,97.211,97.192,97.211,159599995.0
2007-02-28 04:13:00,97.201,97.215,97.187,97.194,202699999.0
2007-02-28 04:14:00,97.18,97.199,97.17,97.188,206100001.0
2007-02-28 04:15:00,97.178,97.178,97.15,97.15,234599998.0
2007-02-28 04:16:00,97.152,97.171,97.141,97.147,203899998.0
2007-02-28 04:17:00,97.141,97.151,97.124,97.133,238899997.0
2007-02-28 04:18:00,97.141,97.149,97.125,97.125,252499992.0
2007-02-28 04:19:00,97.121,97.141,97.121,97.122,187899999.0
2007-02-28 04:20:00,97.099,97.141,97.099,97.141,258099994.0
2007-02-28 04:21:00,97.13,97.141,97.117,97.138,135099999.0
2007-02-28 04:22:00,97.14,97.14,97.108,97.133,297400002.0
2007-02-28 04:23:00,97.138,97.138,97.119,97.123,51700000.0
2007-02-28 04:24:00,97.125,97.132,97.102,97.109,372099997.0
2007-02-28 04:25:00,97.115,97.13,97.099,97.13,216799999.0
2007-02-28 04:26:00,97.116,97.143,97.116,97.128,230899998.0
2007-02-28 04:27:00,97.123,97.136,97.108,97.117,132799998.0
2007-02-28 04:28:00,97.128,97.145,97.126,97.145,172900001.0
2007-02-28 04:29:00,97.119,97.138,97.118,97.118,80799998.0
2007-02-28 04:30:00,97.131,97.131,97.104,97.123,95599998.0
2007-02-28 04:31:00,97.11,97.139,97.11,97.133,193199999.0
2007-02-28 04:32:00,97.119,97.141,97.118,97.128,240999999.0
2007-02-28 04:33:00,97.126,97.135,97.109,97.115,159699997.0
2007-02-28 04:34:00,97.155,97.155,97.126,97.142,108499999.0
2007-02-28 04:35:00,97.147,97.154,97.128,97.141,201499998.0
2007-02-28 04:36:00,97.147,97.149,97.123,97.141,276800000.0
2007-02-28 04:37:00,97.124,97.146,97.122,97.123,234400001.0
2007-02-28 04:38:00,97.143,97.147,97.113,97.116,281199997.0
2007-02-28 04:39:00,97.144,97.144,97.111,97.111,268199997.0
2007-02-28 04:40:00,97.125,97.15,97.125,97.131,141400003.0
2007-02-28 04:41:00,97.127,97.147,97.122,97.142,229300000.0
2007-02-28 04:42:00,97.118,97.143,97.115,97.115,289299998.0
2007-02-28 04:43:00,97.137,97.145,97.122,97.145,206200003.0
2007-02-28 04:44:00,97.143,97.153,97.13,97.145,294999995.0
2007-02-28 04:45:00,97.133,97.143,97.123,97.127,102799998.0
2007-02-28 04:46:00,97.14,97.145,97.118,97.127,229399998.0
2007-02-28 04:47:00,97.129,97.155,97.126,97.155,82899998.0
2007-02-28 04:48:00,97.159,97.185,97.153,97.185,97299997.0
2007-02-28 04:49:00,97.184,97.195,97.173,97.188,198299996.0
2007-02-28 04:50:00,97.162,97.179,97.147,97.158,226900004.0
2007-02-28 04:51:00,97.15,97.158,97.129,97.14,310799999.0
2007-02-28 04:52:00,97.154,97.166,97.138,97.16,243599995.0
2007-02-28 04:53:00,97.16,97.167,97.13,97.14,196599999.0
2007-02-28 04:54:00,97.167,97.167,97.142,97.142,155899999.0
2007-02-28 04:55:00,97.159,97.17,97.144,97.156,295399995.0
2007-02-28 04:56:00,97.168,97.183,97.147,97.155,344699997.0
2007-02-28 04:57:00,97.159,97.174,97.153,97.172,177000000.0
2007-02-28 04:58:00,97.179,97.186,97.165,97.168,230799998.0
2007-02-28 04:59:00,97.182,97.183,97.153,97.161,184799999.0
2007-02-28 05:00:00,97.18,97.186,97.158,97.177,314999997.0
2007-02-28 05:01:00,97.164,97.174,97.14,97.16,92199998.0
2007-02-28 05:02:00,97.17,97.185,97.148,97.166,129499999.0
2007-02-28 05:03:00,97.161,97.186,97.157,97.18,192099999.0
2007-02-28 05:04:00,97.17,97.17,97.142,97.15,203200000.0
2007-02-28 05:05:00,97.15,97.188,97.15,97.181,196000003.0
2007-02-28 05:06:00,97.19,97.197,97.167,97.17,243699995.0
2007-02-28 05:07:00,97.191,97.205,97.178,97.198,244699996.0
2007-02-28 05:08:00,97.207,97.207,97.17,97.171,166700003.0
2007-02-28 05:09:00,97.175,97.196,97.163,97.193,272100000.0
2007-02-28 05:10:00,97.199,97.218,97.185,97.211,338599995.0
2007-02-28 05:11:00,97.21,97.223,97.197,97.208,200800001.0
2007-02-28 05:12:00,97.218,97.233,97.201,97.224,280500001.0
2007-02-28 05:13:00,97.206,97.225,97.206,97.225,142499999.0
2007-02-28 05:14:00,97.203,97.22,97.197,97.218,201599999.0
2007-02-28 05:15:00,97.218,97.218,97.19,97.191,156900000.0
2007-02-28 05:16:00,97.204,97.221,97.204,97.212,128200000.0
2007-02-28 05:17:00,97.205,97.21,97.192,97.198,58699998.0
2007-02-28 05:18:00,97.218,97.222,97.193,97.215,378199996.0
2007-02-28 05:19:00,97.213,97.215,97.19,97.197,237800000.0
2007-02-28 05:20:00,97.203,97.226,97.197,97.197,188499997.0
2007-02-28 05:21:00,97.213,97.213,97.182,97.186,215000003.0
2007-02-28 05:22:00,97.211,97.215,97.187,97.213,234500000.0
2007-02-28 05:23:00,97.204,97.204,97.184,97.191,104099999.0
2007-02-28 05:24:00,97.186,97.191,97.169,97.178,149500002.0
2007-02-28 05:25:00,97.192,97.192,97.152,97.166,278000001.0
2007-02-28 05:26:00,97.171,97.171,97.152,97.16,212500001.0
2007-02-28 05:27:00,97.152,97.166,97.134,97.147,159200001.0
2007-02-28 05:28:00,97.136,97.158,97.129,97.137,196000000.0
2007-02-28 05:29:00,97.144,97.156,97.137,97.137,188499998.0
2007-02-28 05:30:00,97.126,97.161,97.12,97.161,219499997.0
2007-02-28 05:31:00,97.159,97.161,97.144,97.146,68700001.0
2007-02-28 05:32:00,97.168,97.173,97.15,97.158,162700002.0
2007-02-28 05:33:00,97.175,97.187,97.16,97.187,141000000.0
2007-02-28 05:34:00,97.183,97.21,97.174,97.189,199999997.0
2007-02-28 05:35:00,97.197,97.203,97.176,97.183,122099999.0
2007-02-28 05:36:00,97.204,97.222,97.19,97.213,197899998.0
2007-02-28 05:37:00,97.209,97.23,97.206,97.206,154199998.0
2007-02-28 05:38:00,97.201,97.221,97.189,97.203,232999994.0
2007-02-28 05:39:00,97.179,97.202,97.175,97.197,194699999.0
2007-02-28 05:40:00,97.193,97.209,97.187,97.2,114200000.0
2007-02-28 05:41:00,97.202,97.202,97.168,97.175,96200001.0
2007-02-28 05:42:00,97.151,97.167,97.149,97.163,90100000.0
2007-02-28 05:43:00,97.15,97.167,97.14,97.167,161200000.0
2007-02-28 05:44:00,97.145,97.173,97.145,97.164,256700000.0
2007-02-28 05:45:00,97.164,97.164,97.141,97.148,132600000.0
2007-02-28 05:46:00,97.143,97.164,97.135,97.154,186799997.0
2007-02-28 05:47:00,97.151,97.157,97.107,97.157,201999996.0
2007-02-28 05:48:00,97.164,97.164,97.131,97.131,194699999.0
2007-02-28 05:49:00,97.163,97.163,97.131,97.136,211600002.0
2007-02-28 05:50:00,97.143,97.166,97.138,97.151,374000000.0
2007-02-28 05:51:00,97.166,97.166,97.134,97.158,194299997.0
2007-02-28 05:52:00,97.136,97.159,97.136,97.152,255000004.0
2007-02-28 05:53:00,97.158,97.164,97.136,97.138,222999995.0
2007-02-28 05:54:00,97.131,97.157,97.131,97.131,133700002.0
2007-02-28 05:55:00,97.12,97.152,97.12,97.146,282799997.0
2007-02-28 05:56:00,97.155,97.155,97.119,97.125,147600000.0
2007-02-28 05:57:00,97.123,97.135,97.113,97.131,140699998.0
2007-02-28 05:58:00,97.131,97.137,97.109,97.115,251600001.0
2007-02-28 05:59:00,97.137,97.141,97.12,97.141,118399998.0
2007-02-28 06:00:00,97.123,97.15,97.123,97.145,243200000.0
2007-02-28 06:01:00,97.114,97.141,97.107,97.133,184799997.0
2007-02-28 06:02:00,97.129,97.142,97.113,97.125,287800003.0
2007-02-28 06:03:00,97.132,97.132,97.114,97.114,31800000.0
2007-02-28 06:04:00,97.124,97.131,97.106,97.108,138100004.0
2007-02-28 06:05:00,97.12,97.133,97.11,97.112,326300000.0
2007-02-28 06:06:00,97.115,97.132,97.101,97.111,331300001.0
2007-02-28 06:07:00,97.131,97.146,97.114,97.13,137000000.0
2007-02-28 06:08:00,97.147,97.174,97.13,97.16,183400000.0
2007-02-28 06:09:00,97.177,97.18,97.152,97.171,152599998.0
2007-02-28 06:10:00,97.173,97.174,97.128,97.128,210399998.0
2007-02-28 06:11:00,97.12,97.149,97.107,97.149,187300000.0
2007-02-28 06:12:00,97.147,97.158,97.131,97.139,79500004.0
2007-02-28 06:13:00,97.156,97.162,97.134,97.134,217999996.0
2007-02-28 06:14:00,97.137,97.152,97.134,97.147,109199998.0
2007-02-28 06:15:00,97.156,97.157,97.135,97.135,200200000.0
2007-02-28 06:16:00,97.136,97.159,97.134,97.149,239599999.0
2007-02-28 06:17:00,97.141,97.153,97.121,97.138,310699999.0
2007-02-28 06:18:00,97.131,97.146,97.116,97.142,82900000.0
2007-02-28 06:19:00,97.125,97.152,97.125,97.152,200999999.0
2007-02-28 06:20:00,97.147,97.147,97.135,97.135,43100000.0
2007-02-28 06:21:00,97.135,97.135,97.107,97.122,155600002.0
2007-02-28 06:22:00,97.119,97.143,97.112,97.135,241599998.0
2007-02-28 06:23:00,97.132,97.158,97.132,97.151,278700000.0
2007-02-28 06:24:00,97.136,97.15,97.126,97.14,247300000.0
2007-02-28 06:25:00,97.141,97.156,97.121,97.13,265799999.0
2007-02-28 06:26:00,97.153,97.154,97.13,97.131,156400002.0
2007-02-28 06:27:00,97.135,97.168,97.135,97.164,248600003.0
2007-02-28 06:28:00,97.168,97.171,97.138,97.138,262599997.0
2007-02-28 06:29:00,97.154,97.176,97.147,97.171,230399995.0
2007-02-28 06:30:00,97.15,97.17,97.146,97.17,157999999.0
2007-02-28 06:31:00,97.148,97.165,97.141,97.16,14900000.0
2007-02-28 06:32:00,97.153,97.178,97.153,97.154,86400000.0
2007-02-28 06:33:00,97.174,97.201,97.173,97.201,213200000.0
2007-02-28 06:34:00,97.186,97.193,97.172,97.175,108500002.0
2007-02-28 06:35:00,97.204,97.22,97.184,97.191,175100001.0
2007-02-28 06:36:00,97.194,97.215,97.194,97.207,119900000.0
2007-02-28 06:37:00,97.193,97.215,97.189,97.209,206900001.0
2007-02-28 06:38:00,97.205,97.205,97.167,97.197,103799999.0
2007-02-28 06:39:00,97.196,97.205,97.18,97.201,261599996.0
2007-02-28 06:40:00,97.178,97.199,97.177,97.199,229400003.0
2007-02-28 06:41:00,97.193,97.197,97.173,97.182,193199999.0
2007-02-28 06:42:00,97.171,97.193,97.159,97.179,167699999.0
2007-02-28 06:43:00,97.174,97.199,97.174,97.195,176600001.0
2007-02-28 06:44:00,97.17,97.189,97.16,97.185,135299998.0
2007-02-28 06:45:00,97.179,97.187,97.159,97.174,193399998.0
2007-02-28 06:46:00,97.188,97.188,97.168,97.168,154399999.0
2007-02-28 06:47:00,97.168,97.18,97.143,97.157,327600003.0
2007-02-28 06:48:00,97.167,97.196,97.16,97.177,120399998.0
2007-02-28 06:49:00,97.17,97.182,97.156,97.175,72999999.0
2007-02-28 06:50:00,97.188,97.188,97.161,97.161,125899997.0
2007-02-28 06:51:00,97.185,97.199,97.172,97.189,192600000.0
2007-02-28 06:52:00,97.181,97.209,97.174,97.19,167699998.0
2007-02-28 06:53:00,97.198,97.209,97.177,97.19,167200000.0
2007-02-28 06:54:00,97.181,97.2,97.172,97.193,171999997.0
2007-02-28 06:55:00,97.199,97.209,97.181,97.185,173799998.0
2007-02-28 06:56:00,97.18,97.197,97.172,97.187,266700001.0
2007-02-28 06:57:00,97.179,97.192,97.169,97.173,180400001.0
2007-02-28 06:58:00,97.165,97.193,97.157,97.193,226199999.0
2007-02-28 06:59:00,97.18,97.188,97.164,97.173,237599999.0
2007-02-28 07:00:00,97.162,97.187,97.157,97.185,327700000.0
2007-02-28 07:01:00,97.183,97.197,97.17,97.19,219799997.0
2007-02-28 07:02:00,97.166,97.193,97.159,97.191,174999997.0
2007-02-28 07:03:00,97.188,97.212,97.183,97.187,258399999.0
2007-02-28 07:04:00,97.192,97.202,97.177,97.189,242800001.0
2007-02-28 07:05:00,97.183,97.21,97.177,97.21,195399997.0
2007-02-28 07:06:00,97.202,97.209,97.183,97.204,185800001.0
2007-02-28 07:07:00,97.203,97.215,97.187,97.2,175300000.0
2007-02-28 07:08:00,97.181,97.21,97.177,97.19,308900000.0
2007-02-28 07:09:00,97.203,97.203,97.168,97.198,231700000.0
2007-02-28 07:10:00,97.194,97.202,97.181,97.202,260400001.0
2007-02-28 07:11:00,97.19,97.191,97.168,97.168,198800000.0
2007-02-28 07:12:00,97.182,97.189,97.156,97.156,247899994.0
2007-02-28 07:13:00,97.175,97.19,97.163,97.187,154899999.0
2007-02-28 07:14:00,97.168,97.185,97.163,97.175,411899997.0
2007-02-28 07:15:00,97.178,97.185,97.16,97.172,201599999.0
2007-02-28 07:16:00,97.18,97.19,97.16,97.177,172200000.0
2007-02-28 07:17:00,97.168,97.19,97.167,97.184,246699999.0
2007-02-28 07:18:00,97.173,97.186,97.157,97.16,240600001.0
2007-02-28 07:19:00,97.161,97.179,97.16,97.174,240100000.0
2007-02-28 07:20:00,97.165,97.17,97.15,97.151,260699999.0
2007-02-28 07:21:00,97.163,97.163,97.141,97.141,74700002.0
2007-02-28 07:22:00,97.143,97.143,97.114,97.129,167299999.0
2007-02-28 07:23:00,97.13,97.132,97.104,97.115,311200000.0
2007-02-28 07:24:00,97.132,97.138,97.114,97.126,171900001.0
2007-02-28 07:25:00,97.133,97.133,97.111,97.111,374999996.0
2007-02-28 07:26:00,97.122,97.138,97.097,97.127,289700005.0
2007-02-28 07:27:00,97.083,97.109,97.076,97.093,190299999.0
2007-02-28 07:28:00,97.078,97.099,97.071,97.083,261200002.0
2007-02-28 07:29:00,97.079,97.089,97.055,97.055,250900001.0
2007-02-28 07:30:00,97.066,97.077,97.043,97.043,179800002.0
2007-02-28 07:31:00,97.037,97.064,97.037,97.06,213299996.0
2007-02-28 07:32:00,97.058,97.062,97.037,97.037,86999998.0
2007-02-28 07:33:00,97.05,97.052,97.011,97.038,168599999.0
2007-02-28 07:34:00,97.04,97.052,97.023,97.035,92599999.0
2007-02-28 07:35:00,97.052,97.052,97.029,97.037,225499998.0
2007-02-28 07:36:00,97.022,97.046,97.015,97.028,269000003.0
2007-02-28 07:37:00,97.009,97.026,96.983,96.999,250900002.0
2007-02-28 07:38:00,96.974,97.001,96.974,96.986,181999997.0
2007-02-28 07:39:00,97.001,97.001,96.97,96.973,268899999.0
2007-02-28 07:40:00,96.958,96.973,96.958,96.972,31000000.0
2007-02-28 07:41:00,96.951,96.963,96.937,96.96,165099995.0
2007-02-28 07:42:00,96.958,96.971,96.922,96.928,235299999.0
2007-02-28 07:43:00,96.915,96.921,96.894,96.902,169300002.0
2007-02-28 07:44:00,96.918,96.918,96.89,96.901,143400002.0
2007-02-28 07:45:00,96.901,96.912,96.871,96.871,218400003.0
2007-02-28 07:46:00,96.871,96.907,96.862,96.907,177800000.0
2007-02-28 07:47:00,96.903,96.933,96.891,96.915,215800001.0
2007-02-28 07:48:00,96.913,96.938,96.911,96.93,265700000.0
2007-02-28 07:49:00,96.92,96.947,96.92,96.941,186000000.0
2007-02-28 07:50:00,96.923,96.942,96.916,96.942,184000002.0
2007-02-28 07:51:00,96.927,96.942,96.91,96.924,251800000.0
2007-02-28 07:52:00,96.918,96.922,96.889,96.893,142399999.0
2007-02-28 07:53:00,96.903,96.926,96.883,96.899,263600001.0
2007-02-28 07:54:00,96.922,96.948,96.912,96.948,188700000.0
2007-02-28 07:55:00,96.935,96.948,96.921,96.936,230700003.0
2007-02-28 07:56:00,96.92,96.935,96.92,96.935,85099999.0
2007-02-28 07:57:00,96.923,96.923,96.882,96.882,200800002.0
2007-02-28 07:58:00,96.857,96.899,96.857,96.899,145800001.0
2007-02-28 07:59:00,96.884,96.907,96.875,96.891,172100000.0
2007-02-28 08:00:00,96.87,96.878,96.838,96.838,169599998.0
2007-02-28 08:01:00,96.811,96.832,96.781,96.793,114500000.0
2007-02-28 08:02:00,96.787,96.802,96.774,96.785,88700000.0
2007-02-28 08:03:00,96.759,96.781,96.73,96.74,201000000.0
2007-02-28 08:04:00,96.779,96.795,96.762,96.78,195600000.0
2007-02-28 08:05:00,96.792,96.82,96.792,96.808,227100002.0
2007-02-28 08:06:00,96.815,96.836,96.806,96.816,109699999.0
2007-02-28 08:07:00,96.839,96.853,96.818,96.825,137100001.0
2007-02-28 08:08:00,96.828,96.857,96.828,96.846,128200001.0
2007-02-28 08:09:00,96.842,96.855,96.822,96.845,310900000.0
2007-02-28 08:10:00,96.835,96.866,96.832,96.858,324100003.0
2007-02-28 08:11:00,96.856,96.905,96.856,96.891,125999999.0
2007-02-28 08:12:00,96.893,96.91,96.882,96.888,360299999.0
2007-02-28 08:13:00,96.903,96.903,96.86,96.86,279700000.0
2007-02-28 08:14:00,96.894,96.895,96.87,96.874,350800001.0
2007-02-28 08:15:00,96.902,96.902,96.835,96.835,182200002.0
2007-02-28 08:16:00,96.865,96.883,96.851,96.857,211100000.0
2007-02-28 08:17:00,96.913,96.963,96.913,96.963,122799999.0
2007-02-28 08:18:00,96.966,97.005,96.964,96.985,99200000.0
2007-02-28 08:19:00,96.992,97.004,96.961,96.991,233999997.0
2007-02-28 08:20:00,97.009,97.025,96.98,96.992,75600002.0
2007-02-28 08:21:00,96.98,96.992,96.967,96.976,244399999.0
2007-02-28 08:22:00,96.953,96.953,96.922,96.922,271799998.0
2007-02-28 08:23:00,96.935,96.935,96.899,96.918,296300002.0
2007-02-28 08:24:00,96.909,96.926,96.898,96.898,232599999.0
2007-02-28 08:25:00,96.924,96.954,96.909,96.939,132799998.0
2007-02-28 08:26:00,96.957,96.958,96.932,96.935,242599998.0
2007-02-28 08:27:00,96.958,96.997,96.946,96.977,282799999.0
2007-02-28 08:28:00,96.985,97.023,96.985,97.019,285699994.0
2007-02-28 08:29:00,97.014,97.017,96.992,96.992,234400003.0
2007-02-28 08:30:00,97.013,97.013,96.964,96.974,311700003.0
2007-02-28 08:31:00,97.004,97.004,96.974,96.983,213599998.0
2007-02-28 08:32:00,96.994,97.027,96.981,97.004,186300003.0
2007-02-28 08:33:00,97.029,97.037,97.011,97.012,293300000.0
2007-02-28 08:34:00,97.03,97.03,96.994,96.996,278099999.0
2007-02-28 08:35:00,97.005,97.01,96.981,96.996,217600002.0
2007-02-28 08:36:00,96.997,97.011,96.978,96.978,249299997.0
2007-02-28 08:37:00,96.956,96.978,96.92,96.926,290300000.0
2007-02-28 08:38:00,96.95,96.96,96.926,96.95,216599999.0
2007-02-28 08:39:00,96.947,96.952,96.919,96.919,186000002.0
2007-02-28 08:40:00,96.913,96.925,96.899,96.91,196000003.0
2007-02-28 08:41:00,96.9,96.9,96.863,96.863,212900001.0
2007-02-28 08:42:00,96.853,96.871,96.828,96.86,164800000.0
2007-02-28 08:43:00,96.862,96.875,96.846,96.861,244900003.0
2007-02-28 08:44:00,96.887,96.887,96.831,96.831,219200001.0
2007-02-28 08:45:00,96.848,96.862,96.83,96.859,303400003.0
2007-02-28 08:46:00,96.841,96.859,96.836,96.846,198500001.0
2007-02-28 08:47:00,96.858,96.876,96.841,96.854,85700001.0
2007-02-28 08:48:00,96.85,96.873,96.85,96.864,292600001.0
2007-02-28 08:49:00,96.853,96.886,96.853,96.882,262199998.0
2007-02-28 08:50:00,96.871,96.881,96.842,96.858,299400000.0
2007-02-28 08:51:00,96.865,96.878,96.827,96.827,173400001.0
2007-02-28 08:52:00,96.865,96.875,96.847,96.866,263299999.0
2007-02-28 08:53:00,96.859,96.874,96.84,96.86,220799999.0
2007-02-28 08:54:00,96.848,96.881,96.848,96.88,105700002.0
2007-02-28 08:55:00,96.847,96.866,96.843,96.855,206000003.0
2007-02-28 08:56:00,96.862,96.879,96.848,96.866,239199996.0
2007-02-28 08:57:00,96.872,96.893,96.861,96.872,339499999.0
2007-02-28 08:58:00,96.872,96.892,96.864,96.892,284199996.0
2007-02-28 08:59:00,96.897,96.906,96.87,96.895,240500001.0
2007-02-28 09:00:00,96.88,96.901,96.866,96.901,373000003.0
2007-02-28 09:01:00,96.898,96.909,96.885,96.89,173899997.0
2007-02-28 09:02:00,96.912,96.923,96.893,96.898,241999998.0
2007-02-28 09:03:00,96.902,96.903,96.88,96.88,242500002.0
2007-02-28 09:04:00,96.866,96.898,96.86,96.879,197699998.0
2007-02-28 09:05:00,96.898,96.919,96.879,96.887,336299997.0
2007-02-28 09:06:00,96.89,96.905,96.875,96.893,257499996.0
2007-02-28 09:07:00,96.875,96.891,96.86,96.875,306800000.0
2007-02-28 09:08:00,96.873,96.892,96.849,96.857,214499999.0
2007-02-28 09:09:00,96.856,96.872,96.849,96.854,177199998.0
2007-02-28 09:10:00,96.868,96.882,96.846,96.858,259900000.0
2007-02-28 09:11:00,96.877,96.892,96.864,96.885,255300000.0
2007-02-28 09:12:00,96.886,96.912,96.864,96.898,163500000.0
2007-02-28 09:13:00,96.89,96.922,96.89,96.919,252699996.0
2007-02-28 09:14:00,96.894,96.919,96.893,96.917,170200001.0
2007-02-28 09:15:00,96.901,96.93,96.894,96.921,181600002.0
2007-02-28 09:16:00,96.918,96.95,96.901,96.94,149299999.0
2007-02-28 09:17:00,96.941,96.95,96.916,96.929,178200000.0
2007-02-28 09:18:00,96.932,96.94,96.913,96.933,330600000.0
2007-02-28 09:19:00,96.939,96.949,96.919,96.919,184499996.0
2007-02-28 09:20:00,96.935,96.954,96.917,96.936,232799998.0
2007-02-28 09:21:00,96.934,96.952,96.921,96.936,181199998.0
2007-02-28 09:22:00,96.931,96.954,96.915,96.941,216800002.0
2007-02-28 09:23:00,96.952,96.952,96.929,96.93,225699995.0
2007-02-28 09:24:00,96.96,96.98,96.96,96.961,254200000.0
2007-02-28 09:25:00,96.963,97.002,96.952,96.971,261400002.0
2007-02-28 09:26:00,96.956,96.956,96.919,96.919,128899999.0
2007-02-28 09:27:00,96.938,96.957,96.914,96.957,304800002.0
2007-02-28 09:28:00,96.963,97.014,96.963,97.013,225700001.0
2007-02-28 09:29:00,97.006,97.018,96.989,97.005,190100000.0
2007-02-28 09:30:00,96.989,97.026,96.975,97.026,169900002.0
2007-02-28 09:31:00,97.046,97.1,97.045,97.1,247999995.0
2007-02-28 09:32:00,97.075,97.096,97.059,97.068,241800000.0
2007-02-28 09:33:00,97.065,97.168,97.059,97.13,225699998.0
2007-02-28 09:34:00,97.171,97.205,97.159,97.184,136800002.0
2007-02-28 09:35:00,97.149,97.175,97.141,97.157,100200000.0
2007-02-28 09:36:00,97.159,97.16,97.11,97.11,190599998.0
2007-02-28 09:37:00,97.115,97.129,97.099,97.111,259900001.0
2007-02-28 09:38:00,97.111,97.138,97.106,97.138,364300003.0
2007-02-28 09:39:00,97.114,97.146,97.114,97.13,188600002.0
2007-02-28 09:40:00,97.128,97.128,97.099,97.105,158899998.0
2007-02-28 09:41:00,97.118,97.148,97.104,97.148,235500001.0
2007-02-28 09:42:00,97.152,97.152,97.107,97.14,213899999.0
2007-02-28 09:43:00,97.127,97.127,97.11,97.12,41500000.0
2007-02-28 09:44:00,97.114,97.118,97.091,97.091,149299998.0
2007-02-28 09:45:00,97.098,97.113,97.069,97.083,226199998.0
2007-02-28 09:46:00,97.071,97.071,97.036,97.036,184700003.0
2007-02-28 09:47:00,97.019,97.047,97.019,97.047,53600000.0
2007-02-28 09:48:00,97.045,97.065,97.027,97.06,217199998.0
2007-02-28 09:49:00,97.044,97.078,97.044,97.075,251800000.0
2007-02-28 09:50:00,97.061,97.07,97.045,97.051,383899996.0
2007-02-28 09:51:00,97.051,97.074,97.05,97.067,237900002.0
2007-02-28 09:52:00,97.064,97.066,97.034,97.054,150800001.0
2007-02-28 09:53:00,97.065,97.079,97.028,97.035,283000003.0
2007-02-28 09:54:00,97.036,97.071,97.031,97.054,126999998.0
2007-02-28 09:55:00,97.049,97.081,97.049,97.072,296599999.0
2007-02-28 09:56:00,97.059,97.072,97.027,97.055,236999998.0
2007-02-28 09:57:00,97.049,97.084,97.039,97.084,401599993.0
2007-02-28 09:58:00,97.063,97.094,97.063,97.082,135099999.0
2007-02-28 09:59:00,97.083,97.086,97.056,97.056,178100001.0
2007-02-28 10:00:00,97.037,97.057,97.037,97.038,49700002.0
2007-02-28 10:01:00,97.035,97.061,97.017,97.037,205500000.0
2007-02-28 10:02:00,97.02,97.039,97.015,97.039,122900001.0
2007-02-28 10:03:00,97.017,97.046,97.007,97.019,255899999.0
2007-02-28 10:04:00,97.004,97.018,96.988,96.995,262599999.0
2007-02-28 10:05:00,96.997,97.02,96.988,97.006,214900000.0
2007-02-28 10:06:00,97.019,97.028,97.002,97.007,379000002.0
2007-02-28 10:07:00,97.019,97.032,96.997,97.014,230799999.0
2007-02-28 10:08:00,97.012,97.043,97.012,97.037,146200001.0
2007-02-28 10:09:00,97.047,97.056,97.034,97.04,147900002.0
2007-02-28 10:10:00,97.02,97.047,97.02,97.038,212400000.0
2007-02-28 10:11:00,97.04,97.042,97.023,97.03,211199999.0
2007-02-28 10:12:00,97.038,97.069,97.038,97.056,229599997.0
2007-02-28 10:13:00,97.051,97.06,97.028,97.06,292799999.0
2007-02-28 10:14:00,97.047,97.047,96.992,97.001,239699999.0
2007-02-28 10:15:00,97.016,97.016,96.967,96.967,266299999.0
2007-02-28 10:16:00,96.982,96.999,96.962,96.985,276099999.0
2007-02-28 10:17:00,96.989,96.989,96.949,96.949,116800000.0
2007-02-28 10:18:00,96.976,96.981,96.949,96.949,182799998.0
2007-02-28 10:19:00,96.952,96.97,96.932,96.952,225900004.0
2007-02-28 10:20:00,96.981,96.986,96.958,96.966,243100000.0
2007-02-28 10:21:00,96.948,96.966,96.946,96.954,365899997.0
2007-02-28 10:22:00,96.94,96.94,96.883,96.907,338000007.0
2007-02-28 10:23:00,96.917,96.926,96.9,96.915,247900001.0
2007-02-28 10:24:00,96.927,96.966,96.927,96.966,124200000.0
2007-02-28 10:25:00,96.966,96.967,96.943,96.943,219499999.0
2007-02-28 10:26:00,96.952,96.955,96.924,96.924,201000000.0
2007-02-28 10:27:00,96.925,96.966,96.925,96.96,215299999.0
2007-02-28 10:28:00,96.951,96.974,96.948,96.957,146500001.0
2007-02-28 10:29:00,96.962,96.968,96.946,96.946,260099998.0
2007-02-28 10:30:00,96.969,96.973,96.921,96.921,191000000.0
2007-02-28 10:31:00,96.939,96.963,96.919,96.943,173499996.0
2007-02-28 10:32:00,96.977,96.989,96.961,96.978,293899999.0
2007-02-28 10:33:00,96.963,96.975,96.949,96.965,244599999.0
2007-02-28 10:34:00,96.94,96.975,96.934,96.957,191699998.0
2007-02-28 10:35:00,96.97,96.97,96.939,96.95,163100000.0
2007-02-28 10:36:00,96.946,96.967,96.932,96.956,306500002.0
2007-02-28 10:37:00,96.925,96.948,96.916,96.931,287200001.0
2007-02-28 10:38:00,96.913,96.913,96.865,96.865,144899997.0
2007-02-28 10:39:00,96.888,96.897,96.867,96.88,222800000.0
2007-02-28 10:40:00,96.854,96.878,96.842,96.858,176700000.0
2007-02-28 10:41:00,96.864,96.869,96.844,96.869,233800000.0
2007-02-28 10:42:00,96.848,96.887,96.843,96.88,242400002.0
2007-02-28 10:43:00,96.864,96.91,96.856,96.91,275100002.0
2007-02-28 10:44:00,96.899,96.917,96.863,96.876,313200001.0
2007-02-28 10:45:00,96.863,96.881,96.854,96.878,320499997.0
2007-02-28 10:46:00,96.861,96.879,96.861,96.865,300100003.0
2007-02-28 10:47:00,96.834,96.848,96.818,96.835,111800000.0
2007-02-28 10:48:00,96.828,96.837,96.807,96.828,299200003.0
2007-02-28 10:49:00,96.842,96.849,96.826,96.829,177000000.0
2007-02-28 10:50:00,96.841,96.85,96.824,96.84,165499994.0
2007-02-28 10:51:00,96.841,96.86,96.831,96.845,173099999.0
2007-02-28 10:52:00,96.823,96.849,96.823,96.838,127099999.0
2007-02-28 10:53:00,96.821,96.836,96.794,96.82,240699997.0
2007-02-28 10:54:00,96.802,96.834,96.777,96.804,304200000.0
2007-02-28 10:55:00,96.794,96.826,96.782,96.809,290300000.0
2007-02-28 10:56:00,96.826,96.846,96.806,96.83,231100001.0
2007-02-28 10:57:00,96.838,96.856,96.836,96.856,258099999.0
2007-02-28 10:58:00,96.847,96.886,96.842,96.886,306000000.0
2007-02-28 10:59:00,96.881,96.898,96.868,96.873,144299998.0
2007-02-28 11:00:00,96.9,96.9,96.87,96.87,122099999.0
2007-02-28 11:01:00,96.895,96.895,96.859,96.86,278600004.0
2007-02-28 11:02:00,96.844,96.866,96.837,96.853,239199999.0
2007-02-28 11:03:00,96.844,96.86,96.833,96.839,144299999.0
2007-02-28 11:04:00,96.851,96.851,96.808,96.808,171099998.0
2007-02-28 11:05:00,96.819,96.85,96.806,96.818,378500001.0
2007-02-28 11:06:00,96.822,96.846,96.815,96.823,213500000.0
2007-02-28 11:07:00,96.831,96.868,96.83,96.849,238299996.0
2007-02-28 11:08:00,96.847,96.88,96.847,96.853,267100001.0
2007-02-28 11:09:00,96.861,96.861,96.841,96.841,127200000.0
2007-02-28 11:10:00,96.838,96.864,96.838,96.857,190299998.0
2007-02-28 11:11:00,96.85,96.875,96.833,96.853,281099999.0
2007-02-28 11:12:00,96.856,96.866,96.834,96.856,242100002.0
2007-02-28 11:13:00,96.847,96.88,96.847,96.874,265799996.0
2007-02-28 11:14:00,96.872,96.872,96.835,96.835,288800001.0
2007-02-28 11:15:00,96.836,96.836,96.765,96.765,380900001.0
2007-02-28 11:16:00,96.787,96.803,96.776,96.78,235900000.0
2007-02-28 11:17:00,96.781,96.795,96.759,96.78,174999999.0
2007-02-28 11:18:00,96.785,96.804,96.777,96.798,278400001.0
2007-02-28 11:19:00,96.806,96.813,96.782,96.794,322300001.0
2007-02-28 11:20:00,96.819,96.819,96.783,96.783,328099997.0
2007-02-28 11:21:00,96.782,96.803,96.773,96.786,302499998.0
2007-02-28 11:22:00,96.785,96.812,96.783,96.81,281899997.0
2007-02-28 11:23:00,96.779,96.799,96.772,96.787,236599998.0
2007-02-28 11:24:00,96.788,96.818,96.788,96.805,250200001.0
2007-02-28 11:25:00,96.82,96.832,96.811,96.822,239300002.0
2007-02-28 11:26:00,96.811,96.829,96.803,96.817,320599993.0
2007-02-28 11:27:00,96.803,96.822,96.798,96.814,208600001.0
2007-02-28 11:28:00,96.813,96.82,96.792,96.82,136199995.0
2007-02-28 11:29:00,96.813,96.813,96.754,96.787,217300001.0
2007-02-28 11:30:00,96.803,96.811,96.784,96.798,227900000.0
2007-02-28 11:31:00,96.793,96.81,96.776,96.81,301599998.0
2007-02-28 11:32:00,96.824,96.839,96.814,96.824,204800001.0
2007-02-28 11:33:00,96.839,96.848,96.801,96.801,199599998.0
2007-02-28 11:34:00,96.815,96.851,96.815,96.843,268200001.0
2007-02-28 11:35:00,96.862,96.862,96.832,96.853,211199999.0
2007-02-28 11:36:00,96.858,96.858,96.813,96.813,164400002.0
2007-02-28 11:37:00,96.801,96.855,96.801,96.835,278399998.0
2007-02-28 11:38:00,96.857,96.869,96.841,96.841,212399998.0
2007-02-28 11:39:00,96.842,96.855,96.825,96.842,190400000.0
2007-02-28 11:40:00,96.844,96.866,96.829,96.866,343700002.0
2007-02-28 11:41:00,96.841,96.858,96.814,96.85,260700001.0
2007-02-28 11:42:00,96.84,96.859,96.836,96.844,204999998.0
2007-02-28 11:43:00,96.843,96.872,96.843,96.866,207199999.0
2007-02-28 11:44:00,96.861,96.862,96.834,96.838,309799998.0
2007-02-28 11:45:00,96.821,96.851,96.82,96.851,256400001.0
2007-02-28 11:46:00,96.844,96.861,96.833,96.849,142800001.0
2007-02-28 11:47:00,96.852,96.908,96.852,96.907,267899998.0
2007-02-28 11:48:00,96.886,96.917,96.883,96.901,216100001.0
2007-02-28 11:49:00,96.883,96.899,96.862,96.866,424000004.0
2007-02-28 11:50:00,96.885,96.894,96.858,96.867,282899998.0
2007-02-28 11:51:00,96.862,96.9,96.862,96.9,212399999.0
2007-02-28 11:52:00,96.919,96.923,96.897,96.908,339100000.0
2007-02-28 11:53:00,96.933,96.935,96.894,96.914,297799999.0
2007-02-28 11:54:00,96.923,96.925,96.906,96.906,216499998.0
2007-02-28 11:55:00,96.918,96.92,96.901,96.903,252899997.0
2007-02-28 11:56:00,96.903,96.92,96.885,96.899,145799998.0
2007-02-28 11:57:00,96.897,96.899,96.864,96.871,348700004.0
2007-02-28 11:58:00,96.894,96.904,96.87,96.872,198499998.0
2007-02-28 11:59:00,96.875,96.897,96.863,96.893,232100001.0
2007-02-28 12:00:00,96.88,96.887,96.848,96.875,379499999.0
2007-02-28 12:01:00,96.886,96.891,96.864,96.867,270499995.0
2007-02-28 12:02:00,96.87,96.89,96.849,96.89,174799999.0
2007-02-28 12:03:00,96.884,96.89,96.859,96.878,226599997.0
2007-02-28 12:04:00,96.864,96.886,96.86,96.886,194199996.0
2007-02-28 12:05:00,96.885,96.892,96.863,96.863,157000000.0
2007-02-28 12:06:00,96.848,96.883,96.839,96.883,170100000.0
2007-02-28 12:07:00,96.881,96.888,96.864,96.869,304700001.0
2007-02-28 12:08:00,96.864,96.886,96.86,96.874,244699997.0
2007-02-28 12:09:00,96.868,96.92,96.868,96.92,230299999.0
2007-02-28 12:10:00,96.925,96.933,96.907,96.907,415500005.0
2007-02-28 12:11:00,96.919,96.955,96.908,96.921,174900001.0
2007-02-28 12:12:00,96.906,96.943,96.906,96.928,334399997.0
2007-02-28 12:13:00,96.937,96.937,96.899,96.899,267199998.0
2007-02-28 12:14:00,96.912,96.926,96.897,96.919,198300002.0
2007-02-28 12:15:00,96.916,96.916,96.874,96.893,231300000.0
2007-02-28 12:16:00,96.912,96.917,96.881,96.886,141799997.0
2007-02-28 12:17:00,96.903,96.924,96.887,96.896,161199997.0
2007-02-28 12:18:00,96.917,96.924,96.883,96.889,246500000.0
2007-02-28 12:19:00,96.911,96.911,96.884,96.896,278100003.0
2007-02-28 12:20:00,96.881,96.899,96.881,96.895,266299997.0
2007-02-28 12:21:00,96.884,96.884,96.846,96.855,311500000.0
2007-02-28 12:22:00,96.85,96.882,96.843,96.865,164799997.0
2007-02-28 12:23:00,96.886,96.894,96.852,96.894,155400000.0
2007-02-28 12:24:00,96.864,96.92,96.864,96.92,172500000.0
2007-02-28 12:25:00,96.902,96.94,96.902,96.94,178100001.0
2007-02-28 12:26:00,96.942,96.956,96.921,96.921,145200002.0
2007-02-28 12:27:00,96.898,96.918,96.882,96.893,166499996.0
2007-02-28 12:28:00,96.879,96.879,96.849,96.856,429200003.0
2007-02-28 12:29:00,96.862,96.897,96.853,96.891,285800000.0
2007-02-28 12:30:00,96.881,96.921,96.881,96.916,178499998.0
2007-02-28 12:31:00,96.936,96.954,96.919,96.948,246900002.0
2007-02-28 12:32:00,96.96,96.964,96.93,96.941,205200002.0
2007-02-28 12:33:00,96.935,96.935,96.909,96.909,94199999.0
2007-02-28 12:34:00,96.928,96.936,96.911,96.936,231199998.0
2007-02-28 12:35:00,96.926,96.948,96.926,96.93,390100000.0
2007-02-28 12:36:00,96.929,96.946,96.912,96.933,269900001.0
2007-02-28 12:37:00,96.921,96.943,96.921,96.943,15100000.0
2007-02-28 12:38:00,96.952,96.956,96.935,96.938,267400003.0
2007-02-28 12:39:00,96.931,96.965,96.931,96.962,181800001.0
2007-02-28 12:40:00,96.94,96.963,96.923,96.963,254900000.0
2007-02-28 12:41:00,96.928,96.96,96.928,96.96,162199998.0
2007-02-28 12:42:00,96.936,96.962,96.93,96.947,245799997.0
2007-02-28 12:43:00,96.949,96.96,96.932,96.943,281700000.0
2007-02-28 12:44:00,96.939,96.963,96.939,96.963,134599998.0
2007-02-28 12:45:00,96.944,96.974,96.939,96.951,339699996.0
2007-02-28 12:46:00,96.933,96.956,96.927,96.932,266300001.0
2007-02-28 12:47:00,96.958,96.973,96.939,96.943,255900000.0
2007-02-28 12:48:00,96.947,96.963,96.943,96.96,309199999.0
2007-02-28 12:49:00,96.94,96.962,96.94,96.962,177800000.0
2007-02-28 12:50:00,96.968,96.977,96.945,96.977,190100000.0
2007-02-28 12:51:00,96.954,96.974,96.937,96.957,213199997.0
2007-02-28 12:52:00,96.937,96.964,96.932,96.954,224799996.0
2007-02-28 12:53:00,96.95,96.967,96.913,96.957,171299999.0
2007-02-28 12:54:00,96.942,96.958,96.925,96.934,99000001.0
2007-02-28 12:55:00,96.885,96.926,96.885,96.912,231499997.0
2007-02-28 12:56:00,96.898,96.904,96.874,96.887,117900001.0
2007-02-28 12:57:00,96.884,96.901,96.881,96.892,142199997.0
2007-02-28 12:58:00,96.897,96.9,96.874,96.874,193399997.0
2007-02-28 12:59:00,96.889,96.911,96.877,96.903,274099999.0
2007-02-28 13:00:00,96.914,96.922,96.886,96.886,341000003.0
2007-02-28 13:01:00,96.91,96.931,96.894,96.894,220500001.0
2007-02-28 13:02:00,96.898,96.905,96.877,96.881,338400001.0
2007-02-28 13:03:00,96.871,96.903,96.871,96.903,165199998.0
2007-02-28 13:04:00,96.881,96.901,96.868,96.897,197999997.0
2007-02-28 13:05:00,96.907,96.908,96.879,96.88,314600001.0
2007-02-28 13:06:00,96.871,96.9,96.862,96.873,310299995.0
2007-02-28 13:07:00,96.864,96.89,96.862,96.883,280800000.0
2007-02-28 13:08:00,96.89,96.89,96.864,96.89,192699998.0
2007-02-28 13:09:00,96.859,96.884,96.852,96.884,231199999.0
2007-02-28 13:10:00,96.88,96.902,96.871,96.885,339700000.0
2007-02-28 13:11:00,96.883,96.906,96.881,96.887,178999996.0
2007-02-28 13:12:00,96.925,96.938,96.908,96.924,346499994.0
2007-02-28 13:13:00,96.939,96.973,96.939,96.965,171600000.0
2007-02-28 13:14:00,96.976,97.002,96.963,96.982,181300001.0
2007-02-28 13:15:00,97.013,97.022,96.981,96.981,226399997.0
2007-02-28 13:16:00,97.006,97.006,96.986,96.993,56000000.0
2007-02-28 13:17:00,96.996,96.996,96.924,96.944,87899999.0
2007-02-28 13:18:00,96.948,96.973,96.945,96.973,188500001.0
2007-02-28 13:19:00,96.977,96.989,96.964,96.97,253199998.0
2007-02-28 13:20:00,96.996,96.996,96.97,96.979,112300000.0
2007-02-28 13:21:00,96.97,96.978,96.955,96.955,88500000.0
2007-02-28 13:22:00,96.972,96.975,96.944,96.945,308799998.0
2007-02-28 13:23:00,96.957,96.964,96.939,96.942,202200000.0
2007-02-28 13:24:00,96.938,96.941,96.913,96.923,272800000.0
2007-02-28 13:25:00,96.935,96.946,96.923,96.925,230500001.0
2007-02-28 13:26:00,96.925,96.946,96.911,96.946,380799991.0
2007-02-28 13:27:00,96.943,96.95,96.925,96.925,152200000.0
2007-02-28 13:28:00,96.942,96.973,96.934,96.935,279399998.0
2007-02-28 13:29:00,96.95,96.969,96.943,96.961,349899999.0
2007-02-28 13:30:00,96.944,96.958,96.923,96.957,175300000.0
2007-02-28 13:31:00,96.954,96.966,96.94,96.95,249099997.0
2007-02-28 13:32:00,96.951,96.964,96.935,96.948,243100004.0
2007-02-28 13:33:00,96.95,96.95,96.925,96.925,118999999.0
2007-02-28 13:34:00,96.921,96.94,96.916,96.92,126100001.0
2007-02-28 13:35:00,96.913,96.935,96.902,96.935,366400004.0
2007-02-28 13:36:00,96.921,96.936,96.914,96.93,154299999.0
2007-02-28 13:37:00,96.923,96.937,96.915,96.922,204099997.0
2007-02-28 13:38:00,96.933,96.933,96.884,96.884,293900003.0
2007-02-28 13:39:00,96.894,96.911,96.875,96.907,290500004.0
2007-02-28 13:40:00,96.913,96.918,96.89,96.9,205100001.0
2007-02-28 13:41:00,96.937,96.948,96.923,96.931,158399998.0
2007-02-28 13:42:00,96.953,96.953,96.924,96.934,236400005.0
2007-02-28 13:43:00,96.958,96.96,96.939,96.94,160799997.0
2007-02-28 13:44:00,96.946,96.962,96.946,96.962,179200003.0
2007-02-28 13:45:00,96.946,96.965,96.93,96.948,153900002.0
2007-02-28 13:46:00,96.972,96.972,96.927,96.93,278399999.0
2007-02-28 13:47:00,96.921,96.986,96.911,96.986,228400000.0
2007-02-28 13:48:00,96.976,96.985,96.946,96.961,263399997.0
2007-02-28 13:49:00,96.95,96.969,96.941,96.964,326500001.0
2007-02-28 13:50:00,96.944,96.964,96.923,96.964,197699997.0
2007-02-28 13:51:00,96.964,96.973,96.939,96.963,203299997.0
2007-02-28 13:52:00,96.942,96.97,96.942,96.962,150400000.0
2007-02-28 13:53:00,96.969,96.987,96.953,96.967,201200000.0
2007-02-28 13:54:00,96.955,96.975,96.944,96.975,308800002.0
2007-02-28 13:55:00,96.975,96.975,96.954,96.954,109099997.0
2007-02-28 13:56:00,96.963,96.963,96.933,96.944,228300004.0
2007-02-28 13:57:00,96.931,96.949,96.914,96.921,270600001.0
2007-02-28 13:58:00,96.927,96.955,96.923,96.94,174599997.0
2007-02-28 13:59:00,96.943,96.946,96.925,96.935,322000002.0
2007-02-28 14:00:00,96.949,96.953,96.918,96.935,221299999.0
2007-02-28 14:01:00,96.945,96.954,96.919,96.94,176899997.0
2007-02-28 14:02:00,96.943,96.955,96.919,96.944,257799997.0
2007-02-28 14:03:00,96.948,96.954,96.933,96.933,100700000.0
2007-02-28 14:04:00,96.948,96.948,96.909,96.909,309299996.0
2007-02-28 14:05:00,96.926,96.948,96.921,96.939,212699998.0
2007-02-28 14:06:00,96.911,96.938,96.905,96.933,266900004.0
2007-02-28 14:07:00,96.913,96.931,96.907,96.925,153499997.0
2007-02-28 14:08:00,96.93,96.93,96.905,96.912,290700003.0
2007-02-28 14:09:00,96.936,96.947,96.901,96.937,295799993.0
2007-02-28 14:10:00,96.916,96.916,96.882,96.898,231400000.0
2007-02-28 14:11:00,96.882,96.912,96.878,96.912,191600001.0
2007-02-28 14:12:00,96.916,96.916,96.876,96.876,210300001.0
2007-02-28 14:13:00,96.898,96.922,96.897,96.922,217200003.0
2007-02-28 14:14:00,96.924,96.933,96.902,96.927,219799999.0
2007-02-28 14:15:00,96.911,96.937,96.911,96.923,246700006.0
2007-02-28 14:16:00,96.937,96.937,96.914,96.917,165500000.0
2007-02-28 14:17:00,96.913,96.931,96.904,96.917,102700000.0
2007-02-28 14:18:00,96.92,96.932,96.896,96.923,284900005.0
2007-02-28 14:19:00,96.909,96.93,96.896,96.92,269499995.0
2007-02-28 14:20:00,96.902,96.913,96.862,96.88,349299996.0
2007-02-28 14:21:00,96.888,96.893,96.862,96.881,238800000.0
2007-02-28 14:22:00,96.863,96.884,96.856,96.861,181400000.0
2007-02-28 14:23:00,96.868,96.882,96.843,96.843,306300002.0
2007-02-28 14:24:00,96.845,96.87,96.83,96.87,161700001.0
2007-02-28 14:25:00,96.85,96.871,96.841,96.858,178299996.0
2007-02-28 14:26:00,96.854,96.876,96.842,96.872,226400003.0
2007-02-28 14:27:00,96.858,96.872,96.842,96.865,141900000.0
2007-02-28 14:28:00,96.863,96.863,96.839,96.839,38099999.0
2007-02-28 14:29:00,96.861,96.878,96.852,96.872,402600002.0
2007-02-28 14:30:00,96.856,96.872,96.819,96.847,164900000.0
2007-02-28 14:31:00,96.816,96.862,96.77,96.838,410800001.0
2007-02-28 14:32:00,96.862,96.882,96.846,96.852,162399999.0
2007-02-28 14:33:00,96.865,96.869,96.847,96.847,204500003.0
2007-02-28 14:34:00,96.857,96.857,96.827,96.83,225099999.0
2007-02-28 14:35:00,96.843,96.867,96.827,96.847,169899998.0
2007-02-28 14:36:00,96.858,96.869,96.836,96.838,228099996.0
2007-02-28 14:37:00,96.825,96.843,96.811,96.836,293199998.0
2007-02-28 14:38:00,96.838,96.849,96.827,96.846,58099999.0
2007-02-28 14:39:00,96.863,96.889,96.831,96.862,322999995.0
2007-02-28 14:40:00,96.913,96.948,96.904,96.915,340700006.0
2007-02-28 14:41:00,96.904,96.907,96.881,96.888,253000001.0
2007-02-28 14:42:00,96.9,96.9,96.88,96.882,188499998.0
2007-02-28 14:43:00,96.897,96.909,96.879,96.884,213600002.0
2007-02-28 14:44:00,96.867,96.899,96.867,96.889,221500000.0
2007-02-28 14:45:00,96.877,96.91,96.876,96.91,236300000.0
2007-02-28 14:46:00,96.879,96.905,96.877,96.905,187900001.0
2007-02-28 14:47:00,96.89,96.925,96.869,96.925,150200002.0
2007-02-28 14:48:00,96.916,96.928,96.9,96.915,164099997.0
2007-02-28 14:49:00,96.911,96.921,96.882,96.882,275500007.0
2007-02-28 14:50:00,96.892,96.921,96.89,96.909,347899999.0
2007-02-28 14:51:00,96.909,96.921,96.894,96.907,221500000.0
2007-02-28 14:52:00,96.908,96.926,96.895,96.895,264600000.0
2007-02-28 14:53:00,96.894,96.924,96.894,96.922,168000000.0
2007-02-28 14:54:00,96.913,96.934,96.906,96.933,346699999.0
2007-02-28 14:55:00,96.93,96.948,96.922,96.935,351499998.0
2007-02-28 14:56:00,96.926,96.938,96.913,96.926,131900002.0
2007-02-28 14:57:00,96.949,96.953,96.922,96.922,237399998.0
2007-02-28 14:58:00,96.926,96.939,96.904,96.915,261900000.0
2007-02-28 14:59:00,96.919,96.965,96.89,96.938,84600000.0
2007-02-28 15:00:00,96.973,97.014,96.956,96.99,194100003.0
2007-02-28 15:01:00,97.005,97.021,96.992,97.021,223799998.0
2007-02-28 15:02:00,97.011,97.039,97.003,97.023,107699999.0
2007-02-28 15:03:00,97.02,97.041,97.011,97.036,271800001.0
2007-02-28 15:04:00,97.015,97.043,97.015,97.043,237999998.0
2007-02-28 15:05:00,97.025,97.055,97.018,97.041,164400001.0
2007-02-28 15:06:00,97.072,97.072,97.042,97.064,251200001.0
2007-02-28 15:07:00,97.036,97.055,97.021,97.022,189399998.0
2007-02-28 15:08:00,97.052,97.067,97.04,97.047,77700002.0
2007-02-28 15:09:00,97.065,97.065,97.049,97.055,73100001.0
2007-02-28 15:10:00,97.02,97.02,96.999,96.999,139000001.0
2007-02-28 15:11:00,96.989,97.02,96.989,97.006,159599997.0
2007-02-28 15:12:00,97.004,97.004,96.954,96.959,193200000.0
2007-02-28 15:13:00,96.946,96.986,96.944,96.986,218199999.0
2007-02-28 15:14:00,96.957,96.979,96.931,96.942,121699999.0
2007-02-28 15:15:00,96.9,96.945,96.895,96.945,291700001.0
2007-02-28 15:16:00,96.942,96.954,96.924,96.924,278199999.0
2007-02-28 15:17:00,96.926,96.953,96.926,96.948,411900003.0
2007-02-28 15:18:00,96.947,96.964,96.917,96.921,223600002.0
2007-02-28 15:19:00,96.904,96.921,96.868,96.886,260600000.0
2007-02-28 15:20:00,96.885,96.898,96.867,96.873,337599996.0
2007-02-28 15:21:00,96.88,96.889,96.854,96.874,164999997.0
2007-02-28 15:22:00,96.87,96.891,96.846,96.875,188400000.0
2007-02-28 15:23:00,96.893,96.899,96.872,96.875,271899996.0
2007-02-28 15:24:00,96.895,96.9,96.875,96.875,198700001.0
2007-02-28 15:25:00,96.892,96.897,96.871,96.877,350600001.0
2007-02-28 15:26:00,96.884,96.905,96.878,96.891,221700003.0
2007-02-28 15:27:00,96.88,96.88,96.834,96.857,405399997.0
2007-02-28 15:28:00,96.863,96.907,96.857,96.906,254699998.0
2007-02-28 15:29:00,96.902,96.904,96.863,96.863,278199995.0
2007-02-28 15:30:00,96.888,96.905,96.868,96.897,199799996.0
2007-02-28 15:31:00,96.91,96.91,96.876,96.88,202299999.0
2007-02-28 15:32:00,96.869,96.913,96.867,96.895,189199997.0
2007-02-28 15:33:00,96.915,96.933,96.914,96.929,122700001.0
2007-02-28 15:34:00,96.934,96.971,96.927,96.951,375000004.0
2007-02-28 15:35:00,96.962,97.002,96.947,96.957,252200000.0
2007-02-28 15:36:00,96.939,96.966,96.935,96.94,283699999.0
2007-02-28 15:37:00,96.956,96.968,96.939,96.939,70000000.0
2007-02-28 15:38:00,96.925,96.951,96.921,96.95,223900000.0
2007-02-28 15:39:00,96.963,96.963,96.903,96.903,204800001.0
2007-02-28 15:40:00,96.917,96.928,96.894,96.909,316600000.0
2007-02-28 15:41:00,96.898,96.898,96.871,96.872,125299999.0
2007-02-28 15:42:00,96.899,96.899,96.87,96.882,195299998.0
2007-02-28 15:43:00,96.871,96.887,96.842,96.849,201699997.0
2007-02-28 15:44:00,96.826,96.862,96.819,96.849,231500002.0
2007-02-28 15:45:00,96.815,96.845,96.809,96.845,208299998.0
2007-02-28 15:46:00,96.848,96.854,96.828,96.829,244200004.0
2007-02-28 15:47:00,96.82,96.843,96.812,96.823,159900000.0
2007-02-28 15:48:00,96.814,96.831,96.81,96.826,175599998.0
2007-02-28 15:49:00,96.819,96.828,96.8,96.811,232899997.0
2007-02-28 15:50:00,96.842,96.842,96.82,96.821,220700004.0
2007-02-28 15:51:00,96.843,96.855,96.825,96.834,297499998.0
2007-02-28 15:52:00,96.86,96.87,96.832,96.855,307699997.0
2007-02-28 15:53:00,96.853,96.867,96.835,96.839,224499997.0
2007-02-28 15:54:00,96.879,96.88,96.823,96.823,151199999.0
2007-02-28 15:55:00,96.849,96.862,96.837,96.845,239899999.0
2007-02-28 15:56:00,96.848,96.874,96.834,96.865,199699998.0
2007-02-28 15:57:00,96.86,96.881,96.857,96.872,301799999.0
2007-02-28 15:58:00,96.85,96.865,96.85,96.865,34899999.0
2007-02-28 15:59:00,96.87,96.875,96.83,96.846,187400003.0
2007-02-28 16:00:00,96.843,96.893,96.843,96.885,257300000.0
2007-02-28 16:01:00,96.849,96.866,96.837,96.859,138599998.0
2007-02-28 16:02:00,96.86,96.864,96.835,96.843,165999999.0
2007-02-28 16:03:00,96.851,96.851,96.815,96.819,164399998.0
2007-02-28 16:04:00,96.785,96.807,96.766,96.781,299900001.0
2007-02-28 16:05:00,96.757,96.774,96.751,96.772,180300002.0
2007-02-28 16:06:00,96.774,96.788,96.762,96.781,281299997.0
2007-02-28 16:07:00,96.78,96.78,96.746,96.765,256900000.0
2007-02-28 16:08:00,96.764,96.769,96.752,96.753,168699999.0
2007-02-28 16:09:00,96.743,96.768,96.743,96.768,143999999.0
2007-02-28 16:10:00,96.764,96.78,96.746,96.757,333799998.0
2007-02-28 16:11:00,96.743,96.775,96.736,96.773,152199997.0
2007-02-28 16:12:00,96.749,96.781,96.742,96.781,141500002.0
2007-02-28 16:13:00,96.77,96.785,96.715,96.765,152400000.0
2007-02-28 16:14:00,96.78,96.799,96.77,96.793,138899999.0
2007-02-28 16:15:00,96.789,96.802,96.76,96.775,190999997.0
2007-02-28 16:16:00,96.779,96.797,96.771,96.789,246000000.0
2007-02-28 16:17:00,96.776,96.8,96.757,96.787,186399998.0
2007-02-28 16:18:00,96.788,96.803,96.775,96.79,143299999.0
2007-02-28 16:19:00,96.784,96.801,96.757,96.773,231599999.0
2007-02-28 16:20:00,96.761,96.782,96.751,96.776,189899998.0
2007-02-28 16:21:00,96.78,96.78,96.729,96.733,218899999.0
2007-02-28 16:22:00,96.733,96.751,96.714,96.727,356400007.0
2007-02-28 16:23:00,96.729,96.739,96.709,96.719,190100001.0
2007-02-28 16:24:00,96.727,96.742,96.709,96.735,280399998.0
2007-02-28 16:25:00,96.736,96.763,96.708,96.748,247299997.0
2007-02-28 16:26:00,96.768,96.782,96.751,96.756,341100000.0
2007-02-28 16:27:00,96.769,96.771,96.749,96.756,245400000.0
2007-02-28 16:28:00,96.756,96.779,96.742,96.749,315099998.0
2007-02-28 16:29:00,96.737,96.77,96.737,96.767,264299999.0
2007-02-28 16:30:00,96.773,96.773,96.745,96.752,152800000.0
2007-02-28 16:31:00,96.761,96.782,96.752,96.78,379599999.0
2007-02-28 16:32:00,96.773,96.804,96.773,96.778,177300002.0
2007-02-28 16:33:00,96.797,96.797,96.772,96.772,189999998.0
2007-02-28 16:34:00,96.76,96.782,96.752,96.77,212200004.0
2007-02-28 16:35:00,96.774,96.779,96.758,96.76,188099997.0
2007-02-28 16:36:00,96.775,96.798,96.765,96.777,211099999.0
2007-02-28 16:37:00,96.751,96.77,96.74,96.765,277300000.0
2007-02-28 16:38:00,96.76,96.76,96.721,96.723,216399996.0
2007-02-28 16:39:00,96.715,96.747,96.714,96.747,151200000.0
2007-02-28 16:40:00,96.748,96.752,96.727,96.742,302999999.0
2007-02-28 16:41:00,96.75,96.77,96.735,96.752,121699999.0
2007-02-28 16:42:00,96.767,96.802,96.754,96.76,400300000.0
2007-02-28 16:43:00,96.762,96.768,96.722,96.741,246100002.0
2007-02-28 16:44:00,96.772,96.772,96.733,96.734,284500000.0
2007-02-28 16:45:00,96.729,96.754,96.724,96.744,335299998.0
2007-02-28 16:46:00,96.746,96.772,96.73,96.739,251999996.0
2007-02-28 16:47:00,96.738,96.75,96.688,96.702,272700002.0
2007-02-28 16:48:00,96.696,96.72,96.683,96.708,211799997.0
2007-02-28 16:49:00,96.696,96.719,96.676,96.696,117399999.0
2007-02-28 16:50:00,96.7,96.738,96.7,96.73,251399998.0
2007-02-28 16:51:00,96.7,96.742,96.7,96.719,337300004.0
2007-02-28 16:52:00,96.725,96.726,96.685,96.698,282199997.0
2007-02-28 16:53:00,96.708,96.74,96.699,96.738,296299997.0
2007-02-28 16:54:00,96.741,96.75,96.72,96.736,229399999.0
2007-02-28 16:55:00,96.728,96.768,96.728,96.751,359600003.0
2007-02-28 16:56:00,96.762,96.762,96.728,96.729,225799998.0
2007-02-28 16:57:00,96.748,96.778,96.743,96.759,206899998.0
2007-02-28 16:58:00,96.751,96.768,96.742,96.765,96299998.0
2007-02-28 16:59:00,96.756,96.791,96.744,96.771,163400002.0
2007-02-28 17:00:00,96.778,96.813,96.759,96.759,281300000.0
2007-02-28 17:01:00,96.764,96.803,96.754,96.793,417200002.0
2007-02-28 17:02:00,96.803,96.837,96.803,96.832,231999999.0
2007-02-28 17:03:00,96.816,96.834,96.79,96.8,317599995.0
2007-02-28 17:04:00,96.788,96.804,96.774,96.804,251800002.0
2007-02-28 17:05:00,96.798,96.804,96.779,96.782,245999994.0
2007-02-28 17:06:00,96.78,96.794,96.77,96.77,160899997.0
2007-02-28 17:07:00,96.779,96.805,96.774,96.805,126800000.0
2007-02-28 17:08:00,96.815,96.816,96.793,96.8,321600003.0
2007-02-28 17:09:00,96.801,96.841,96.791,96.832,176800000.0
2007-02-28 17:10:00,96.838,96.84,96.818,96.826,115699998.0
2007-02-28 17:11:00,96.813,96.83,96.793,96.807,215000000.0
2007-02-28 17:12:00,96.811,96.811,96.775,96.79,238600001.0
2007-02-28 17:13:00,96.784,96.811,96.773,96.811,243199998.0
2007-02-28 17:14:00,96.804,96.822,96.78,96.81,292700003.0
2007-02-28 17:15:00,96.795,96.816,96.795,96.813,168700000.0
2007-02-28 17:16:00,96.797,96.835,96.795,96.835,166300000.0
2007-02-28 17:17:00,96.83,96.85,96.815,96.836,240700001.0
2007-02-28 17:18:00,96.845,96.861,96.833,96.849,215099999.0
2007-02-28 17:19:00,96.842,96.856,96.807,96.831,370300005.0
2007-02-28 17:20:00,96.806,96.823,96.796,96.805,105400000.0
2007-02-28 17:21:00,96.803,96.817,96.786,96.808,151100001.0
2007-02-28 17:22:00,96.822,96.825,96.794,96.794,228099998.0
2007-02-28 17:23:00,96.802,96.822,96.783,96.811,122299997.0
2007-02-28 17:24:00,96.782,96.799,96.774,96.795,143199999.0
2007-02-28 17:25:00,96.786,96.81,96.786,96.804,168700001.0
2007-02-28 17:26:00,96.799,96.813,96.793,96.811,158699998.0
2007-02-28 17:27:00,96.813,96.813,96.786,96.786,216099999.0
2007-02-28 17:28:00,96.789,96.803,96.776,96.787,199899996.0
2007-02-28 17:29:00,96.75,96.778,96.743,96.761,266599999.0
2007-02-28 17:30:00,96.765,96.812,96.754,96.79,258200001.0
2007-02-28 17:31:00,96.806,96.806,96.781,96.784,240199998.0
2007-02-28 17:32:00,96.796,96.895,96.796,96.895,342699993.0
2007-02-28 17:33:00,96.871,96.887,96.848,96.861,249600004.0
2007-02-28 17:34:00,96.838,96.879,96.838,96.879,125200000.0
2007-02-28 17:35:00,96.868,96.9,96.863,96.876,207499998.0
2007-02-28 17:36:00,96.905,96.946,96.902,96.944,214999998.0
2007-02-28 17:37:00,96.946,96.981,96.946,96.978,215100001.0
2007-02-28 17:38:00,96.957,96.977,96.941,96.96,249400000.0
2007-02-28 17:39:00,96.926,96.943,96.911,96.923,245700000.0
2007-02-28 17:40:00,96.875,96.914,96.867,96.914,224699996.0
2007-02-28 17:41:00,96.915,96.926,96.898,96.903,167299999.0
2007-02-28 17:42:00,96.902,96.909,96.877,96.89,173999998.0
2007-02-28 17:43:00,96.89,96.914,96.873,96.896,243600001.0
2007-02-28 17:44:00,96.88,96.91,96.868,96.895,278899998.0
2007-02-28 17:45:00,96.91,96.924,96.894,96.9,272599997.0
2007-02-28 17:46:00,96.911,96.976,96.891,96.95,243000000.0
2007-02-28 17:47:00,96.992,97.085,96.991,97.085,439099998.0
2007-02-28 17:48:00,97.075,97.107,97.044,97.084,244800003.0
2007-02-28 17:49:00,97.094,97.12,97.06,97.078,302600001.0
2007-02-28 17:50:00,97.068,97.088,97.047,97.083,219599999.0
2007-02-28 17:51:00,97.041,97.066,97.022,97.043,251899997.0
2007-02-28 17:52:00,97.045,97.045,97.015,97.023,100500001.0
2007-02-28 17:53:00,96.998,97.038,96.998,97.009,233200000.0
2007-02-28 17:54:00,96.999,97.018,96.969,96.991,151300000.0
2007-02-28 17:55:00,96.997,97.003,96.966,96.971,224699995.0
2007-02-28 17:56:00,96.971,96.983,96.953,96.963,117799996.0
2007-02-28 17:57:00,96.968,96.99,96.952,96.97,273500005.0
2007-02-28 17:58:00,96.979,96.984,96.954,96.964,161900000.0
2007-02-28 17:59:00,96.961,97.006,96.961,97.006,219899997.0
2007-02-28 18:00:00,96.973,97.006,96.97,96.982,150300002.0
2007-02-28 18:01:00,97.03,97.04,97.02,97.02,2121199996.0
2007-02-28 18:02:00,97.03,97.03,97.02,97.02,2121199996.0
2007-02-28 18:03:00,97.03,97.03,97.02,97.03,2121199996.0
2007-02-28 18:04:00,97.04,97.04,97.02,97.03,2121199996.0
2007-02-28 18:05:00,97.04,97.05,97.03,97.04,2121199996.0
2007-02-28 18:06:00,97.057,97.102,97.04,97.082,2121199996.0
2007-02-28 18:07:00,97.05,97.06,97.05,97.05,2009399996.0
2007-02-28 18:08:00,97.04,97.07,97.04,97.07,2009399996.0
2007-02-28 18:09:00,97.111,97.142,97.108,97.125,2009399996.0
2007-02-28 18:10:00,97.112,97.126,97.081,97.098,1742999998.0
2007-02-28 18:11:00,97.071,97.11,97.071,97.092,1020699997.0
2007-02-28 18:12:00,97.107,97.143,97.085,97.123,1364100000.0
2007-02-28 18:13:00,97.137,97.176,97.13,97.161,1907899987.0
2007-02-28 18:14:00,97.06,97.09,97.06,97.08,1006599998.0
2007-02-28 18:15:00,97.09,97.11,97.08,97.1,1006599998.0
2007-02-28 18:16:00,97.11,97.11,97.05,97.05,1006599998.0
2007-02-28 18:17:00,97.126,97.154,97.116,97.142,1006599998.0
2007-02-28 18:18:00,97.127,97.153,97.122,97.135,1278199999.0
2007-02-28 18:19:00,97.135,97.161,97.132,97.153,2017099987.0
2007-02-28 18:20:00,97.142,97.177,97.132,97.15,1901199994.0
2007-02-28 18:21:00,97.153,97.173,97.127,97.138,1589899981.0
2007-02-28 18:22:00,97.13,97.145,97.095,97.124,1123600010.0
2007-02-28 18:23:00,97.09,97.12,97.07,97.12,2051599999.0
2007-02-28 18:24:00,97.133,97.151,97.112,97.125,2051599999.0
2007-02-28 18:25:00,97.122,97.146,97.111,97.127,1959099998.0
2007-02-28 18:26:00,97.109,97.127,97.092,97.112,1826699998.0
2007-02-28 18:27:00,97.072,97.122,97.072,97.122,1184999993.0
2007-02-28 18:28:00,97.125,97.146,97.108,97.108,1518499997.0
2007-02-28 18:29:00,97.113,97.121,97.082,97.101,1059199997.0
2007-02-28 18:30:00,97.108,97.151,97.097,97.136,908100007.0
2007-02-28 18:31:00,97.132,97.159,97.123,97.133,1482200004.0
2007-02-28 18:32:00,97.143,97.148,97.119,97.121,1860999988.0
2007-02-28 18:33:00,97.12,97.12,97.11,97.11,1807099994.0
2007-02-28 18:34:00,97.1,97.14,97.1,97.14,1807099994.0
2007-02-28 18:35:00,97.098,97.123,97.09,97.11,1807099994.0
2007-02-28 18:36:00,97.105,97.125,97.095,97.108,709300001.0
2007-02-28 18:37:00,97.107,97.116,97.087,97.102,965600003.0
2007-02-28 18:38:00,97.102,97.119,97.081,97.093,750300003.0
2007-02-28 18:39:00,97.108,97.126,97.09,97.091,788699997.0
2007-02-28 18:40:00,97.089,97.127,97.089,97.105,1844399994.0
2007-02-28 18:41:00,97.1,97.1,97.048,97.048,630199995.0
2007-02-28 18:42:00,97.045,97.071,97.042,97.046,1157399999.0
2007-02-28 18:43:00,97.045,97.063,97.032,97.057,516700005.0
2007-02-28 18:44:00,97.046,97.062,97.033,97.053,813300000.0
2007-02-28 18:45:00,97.057,97.067,97.036,97.044,738099994.0
2007-02-28 18:46:00,97.061,97.096,97.056,97.075,656699990.0
2007-02-28 18:47:00,97.083,97.094,97.065,97.075,320000000.0
2007-02-28 18:48:00,97.1,97.11,97.06,97.073,562599992.0
2007-02-28 18:49:00,97.072,97.091,97.057,97.091,760499995.0
2007-02-28 18:50:00,97.067,97.106,97.06,97.079,911299993.0
2007-02-28 18:51:00,97.066,97.078,97.037,97.038,1220099988.0
2007-02-28 18:52:00,97.031,97.063,97.029,97.053,1381499994.0
2007-02-28 18:53:00,97.037,97.054,97.013,97.048,1338199991.0
2007-02-28 18:54:00,97.032,97.054,97.021,97.039,1228999991.0
2007-02-28 18:55:00,97.047,97.069,97.025,97.044,1597800000.0
2007-02-28 18:56:00,97.07,97.077,97.049,97.064,251999999.0
2007-02-28 18:57:00,97.047,97.07,97.028,97.064,463700003.0
2007-02-28 18:58:00,97.03,97.058,97.019,97.046,977200001.0
2007-02-28 18:59:00,97.041,97.066,97.034,97.056,1106899990.0
2007-02-28 19:00:00,97.035,97.052,97.027,97.044,302999998.0
2007-02-28 19:01:00,97.038,97.038,96.992,96.992,402199998.0
2007-02-28 19:02:00,97.015,97.022,97.001,97.001,293899998.0
2007-02-28 19:03:00,97.001,97.023,97.001,97.002,597499997.0
2007-02-28 19:04:00,97.004,97.035,97.004,97.025,350100001.0
2007-02-28 19:05:00,97.015,97.043,97.014,97.027,488599997.0
2007-02-28 19:06:00,97.03,97.063,97.017,97.032,790300005.0
2007-02-28 19:07:00,97.054,97.065,97.03,97.03,1235599998.0
2007-02-28 19:08:00,97.031,97.062,97.03,97.047,1723499995.0
2007-02-28 19:09:00,97.041,97.07,97.029,97.051,679999998.0
2007-02-28 19:10:00,97.069,97.074,97.043,97.064,189300002.0
2007-02-28 19:11:00,97.078,97.087,97.063,97.063,447900004.0
2007-02-28 19:12:00,97.062,97.079,97.058,97.067,318799999.0
2007-02-28 19:13:00,97.056,97.056,97.025,97.025,561900000.0
2007-02-28 19:14:00,97.056,97.068,97.042,97.054,505999994.0
2007-02-28 19:15:00,97.07,97.086,97.05,97.071,1065499990.0
2007-02-28 19:16:00,97.071,97.098,97.056,97.061,544099999.0
2007-02-28 19:17:00,97.047,97.065,97.029,97.065,807999994.0
2007-02-28 19:18:00,97.062,97.062,97.024,97.024,463100001.0
2007-02-28 19:19:00,97.003,97.05,97.003,97.05,1111199995.0
2007-02-28 19:20:00,97.065,97.089,97.051,97.085,770100001.0
2007-02-28 19:21:00,97.077,97.077,97.035,97.037,809099987.0
2007-02-28 19:22:00,97.043,97.063,97.026,97.063,240399998.0
2007-02-28 19:23:00,97.068,97.101,97.055,97.075,1762300002.0
2007-02-28 19:24:00,97.088,97.111,97.081,97.098,685399999.0
2007-02-28 19:25:00,97.083,97.109,97.078,97.104,1154000000.0
2007-02-28 19:26:00,97.102,97.117,97.074,97.074,1868600000.0
2007-02-28 19:27:00,97.082,97.102,97.075,97.093,1496399996.0
2007-02-28 19:28:00,97.084,97.107,97.084,97.101,942099997.0
2007-02-28 19:29:00,97.106,97.114,97.073,97.077,302500000.0
2007-02-28 19:30:00,97.102,97.116,97.09,97.105,1065900004.0
2007-02-28 19:31:00,97.092,97.116,97.088,97.112,622599995.0
2007-02-28 19:32:00,97.101,97.115,97.086,97.114,810600000.0
2007-02-28 19:33:00,97.114,97.117,97.094,97.102,768799997.0
2007-02-28 19:34:00,97.107,97.109,97.073,97.075,1001599994.0
2007-02-28 19:35:00,97.101,97.122,97.071,97.098,988199993.0
2007-02-28 19:36:00,97.103,97.12,97.089,97.114,926700003.0
2007-02-28 19:37:00,97.101,97.115,97.087,97.105,220499999.0
2007-02-28 19:38:00,97.089,97.117,97.084,97.098,744299995.0
2007-02-28 19:39:00,97.081,97.104,97.071,97.101,540599998.0
2007-02-28 19:40:00,97.084,97.105,97.079,97.103,801699991.0
2007-02-28 19:41:00,97.085,97.099,97.067,97.071,1116399993.0
2007-02-28 19:42:00,97.068,97.09,97.06,97.088,1053999995.0
2007-02-28 19:43:00,97.068,97.085,97.045,97.055,435899998.0
2007-02-28 19:44:00,97.071,97.096,97.071,97.092,778899996.0
2007-02-28 19:45:00,97.093,97.098,97.069,97.085,355399998.0
2007-02-28 19:46:00,97.091,97.101,97.071,97.071,557899997.0
2007-02-28 19:47:00,97.081,97.092,97.053,97.078,338300002.0
2007-02-28 19:48:00,97.078,97.1,97.071,97.1,1103000010.0
2007-02-28 19:49:00,97.102,97.102,97.068,97.075,621500001.0
2007-02-28 19:50:00,97.085,97.098,97.069,97.069,511699996.0
2007-02-28 19:51:00,97.093,97.106,97.074,97.082,529900001.0
2007-02-28 19:52:00,97.102,97.108,97.08,97.08,414200005.0
2007-02-28 19:53:00,97.098,97.114,97.084,97.113,815300001.0
2007-02-28 19:54:00,97.102,97.128,97.09,97.115,787899996.0
2007-02-28 19:55:00,97.117,97.124,97.102,97.102,286699999.0
2007-02-28 19:56:00,97.1,97.115,97.068,97.1,504400005.0
2007-02-28 19:57:00,97.087,97.106,97.075,97.101,671800000.0
2007-02-28 19:58:00,97.079,97.1,97.076,97.1,990399988.0
2007-02-28 19:59:00,97.104,97.11,97.082,97.089,589699996.0
2007-02-28 20:00:00,97.099,97.099,97.069,97.074,486899997.0
2007-02-28 20:01:00,97.08,97.101,97.07,97.085,662499998.0
2007-02-28 20:02:00,97.069,97.087,97.062,97.08,760700004.0
2007-02-28 20:03:00,97.069,97.096,97.067,97.091,396299997.0
2007-02-28 20:04:00,97.082,97.099,97.077,97.092,646799996.0
2007-02-28 20:05:00,97.09,97.102,97.077,97.081,484899999.0
2007-02-28 20:06:00,97.071,97.09,97.068,97.068,356300000.0
2007-02-28 20:07:00,97.102,97.11,97.083,97.083,446799996.0
2007-02-28 20:08:00,97.079,97.094,97.058,97.081,575100000.0
2007-02-28 20:09:00,97.064,97.094,97.064,97.085,441399999.0
2007-02-28 20:10:00,97.092,97.099,97.075,97.075,725099997.0
2007-02-28 20:11:00,97.083,97.088,97.044,97.06,1350599996.0
2007-02-28 20:12:00,97.072,97.101,97.052,97.074,1694899994.0
2007-02-28 20:13:00,97.081,97.107,97.069,97.103,939599999.0
2007-02-28 20:14:00,97.103,97.107,97.07,97.086,563099992.0
2007-02-28 20:15:00,97.092,97.12,97.092,97.113,893800006.0
2007-02-28 20:16:00,97.127,97.127,97.09,97.09,1455299996.0
2007-02-28 20:17:00,97.113,97.117,97.096,97.098,226599999.0
2007-02-28 20:18:00,97.104,97.118,97.09,97.105,239899998.0
2007-02-28 20:19:00,97.092,97.127,97.09,97.127,1636099980.0
2007-02-28 20:20:00,97.121,97.121,97.078,97.078,1294899998.0
2007-02-28 20:21:00,97.09,97.105,97.077,97.085,535199999.0
2007-02-28 20:22:00,97.102,97.115,97.083,97.091,1039599996.0
2007-02-28 20:23:00,97.099,97.12,97.084,97.112,693399994.0
2007-02-28 20:24:00,97.122,97.122,97.092,97.107,611900004.0
2007-02-28 20:25:00,97.116,97.116,97.081,97.081,747700002.0
2007-02-28 20:26:00,97.089,97.113,97.081,97.096,594499999.0
2007-02-28 20:27:00,97.092,97.106,97.071,97.088,1215800001.0
2007-02-28 20:28:00,97.078,97.107,97.075,97.083,1866599993.0
2007-02-28 20:29:00,97.13,97.15,97.13,97.15,1833099988.0
2007-02-28 20:30:00,97.14,97.14,97.12,97.13,1833099988.0
2007-02-28 20:31:00,97.104,97.104,97.053,97.08,1833099988.0
2007-02-28 20:32:00,97.12,97.12,97.11,97.11,601400005.0
2007-02-28 20:33:00,97.09,97.097,97.051,97.083,601400005.0
2007-02-28 20:34:00,97.092,97.099,97.068,97.072,359799998.0
2007-02-28 20:35:00,97.088,97.1,97.074,97.076,545700001.0
2007-02-28 20:36:00,97.107,97.124,97.092,97.11,529299998.0
2007-02-28 20:37:00,97.122,97.124,97.09,97.1,512799996.0
2007-02-28 20:38:00,97.105,97.135,97.092,97.116,1295299989.0
2007-02-28 20:39:00,97.113,97.125,97.098,97.103,1101100002.0
2007-02-28 20:40:00,97.122,97.145,97.108,97.123,1455799990.0
2007-02-28 20:41:00,97.119,97.124,97.094,97.108,748499997.0
2007-02-28 20:42:00,97.12,97.122,97.087,97.087,985999991.0
2007-02-28 20:43:00,97.11,97.14,97.099,97.123,657799997.0
2007-02-28 20:44:00,97.129,97.144,97.104,97.113,1146799999.0
2007-02-28 20:45:00,97.123,97.131,97.095,97.095,823800003.0
2007-02-28 20:46:00,97.115,97.123,97.089,97.096,1023899991.0
2007-02-28 20:47:00,97.105,97.143,97.105,97.139,1279199997.0
2007-02-28 20:48:00,97.125,97.143,97.121,97.135,944899996.0
2007-02-28 20:49:00,97.137,97.137,97.111,97.132,802300002.0
2007-02-28 20:50:00,97.135,97.136,97.112,97.112,738099996.0
2007-02-28 20:51:00,97.134,97.143,97.118,97.119,765599997.0
2007-02-28 20:52:00,97.112,97.142,97.105,97.142,707199997.0
2007-02-28 20:53:00,97.141,97.143,97.111,97.13,1327800001.0
2007-02-28 20:54:00,97.141,97.145,97.123,97.129,454299997.0
2007-02-28 20:55:00,97.134,97.142,97.106,97.123,978799996.0
2007-02-28 20:56:00,97.11,97.135,97.098,97.098,1069399990.0
2007-02-28 20:57:00,97.098,97.131,97.095,97.12,1294600006.0
2007-02-28 20:58:00,97.13,97.13,97.1,97.13,2017700004.0
2007-02-28 20:59:00,97.098,97.129,97.061,97.125,2017700004.0
2007-02-28 21:00:00,97.11,97.12,97.11,97.12,569299993.0
2007-02-28 21:01:00,97.11,97.14,97.11,97.13,569299993.0
2007-02-28 21:02:00,97.099,97.128,97.099,97.123,569299993.0
2007-02-28 21:03:00,97.115,97.132,97.107,97.125,595399994.0
2007-02-28 21:04:00,97.124,97.127,97.103,97.103,412399996.0
2007-02-28 21:05:00,97.112,97.134,97.093,97.121,422699999.0
2007-02-28 21:06:00,97.133,97.138,97.113,97.126,648899996.0
2007-02-28 21:07:00,97.135,97.151,97.123,97.136,580699997.0
2007-02-28 21:08:00,97.143,97.15,97.117,97.117,578500001.0
2007-02-28 21:09:00,97.093,97.141,97.085,97.099,402100002.0
2007-02-28 21:10:00,97.135,97.155,97.125,97.135,418100006.0
2007-02-28 21:11:00,97.138,97.156,97.132,97.152,357099999.0
2007-02-28 21:12:00,97.152,97.168,97.132,97.164,566200001.0
2007-02-28 21:13:00,97.138,97.165,97.134,97.143,1004499999.0
2007-02-28 21:14:00,97.156,97.16,97.129,97.149,1091899995.0
2007-02-28 21:15:00,97.157,97.157,97.129,97.138,1134200007.0
2007-02-28 21:16:00,97.135,97.156,97.125,97.137,671599990.0
2007-02-28 21:17:00,97.13,97.145,97.108,97.12,1151299994.0
2007-02-28 21:18:00,97.133,97.135,97.106,97.116,873100002.0
2007-02-28 21:19:00,97.133,97.148,97.118,97.14,1025499993.0
2007-02-28 21:20:00,97.135,97.142,97.112,97.13,1518800002.0
2007-02-28 21:21:00,97.137,97.147,97.113,97.12,1755099988.0
2007-02-28 21:22:00,97.115,97.137,97.097,97.132,1546199996.0
2007-02-28 21:23:00,97.136,97.139,97.096,97.13,837399997.0
2007-02-28 21:24:00,97.12,97.133,97.095,97.13,980399998.0
2007-02-28 21:25:00,97.128,97.138,97.103,97.116,1208099994.0
2007-02-28 21:26:00,97.133,97.136,97.113,97.114,509200000.0
2007-02-28 21:27:00,97.124,97.127,97.099,97.107,440800002.0
2007-02-28 21:28:00,97.129,97.152,97.129,97.15,276500001.0
2007-02-28 21:29:00,97.142,97.15,97.11,97.139,651099992.0
2007-02-28 21:30:00,97.142,97.143,97.085,97.112,381999998.0
2007-02-28 21:31:00,97.112,97.13,97.107,97.13,207899999.0
2007-02-28 21:32:00,97.125,97.132,97.106,97.121,1446699999.0
2007-02-28 21:33:00,97.102,97.118,97.095,97.109,166400002.0
2007-02-28 21:34:00,97.112,97.112,97.077,97.077,325000001.0
2007-02-28 21:35:00,97.105,97.11,97.08,97.084,280099999.0
2007-02-28 21:36:00,97.078,97.108,97.078,97.106,170800001.0
2007-02-28 21:37:00,97.099,97.112,97.081,97.099,339299998.0
2007-02-28 21:38:00,97.099,97.099,97.071,97.077,409100000.0
2007-02-28 21:39:00,97.098,97.115,97.085,97.104,265099996.0
2007-02-28 21:40:00,97.087,97.107,97.067,97.095,516299999.0
2007-02-28 21:41:00,97.095,97.106,97.074,97.074,318700002.0
2007-02-28 21:42:00,97.098,97.103,97.068,97.069,625300003.0
2007-02-28 21:43:00,97.085,97.098,97.07,97.093,704500003.0
2007-02-28 21:44:00,97.095,97.1,97.062,97.085,1341999999.0
2007-02-28 21:45:00,97.077,97.098,97.06,97.087,1229799994.0
2007-02-28 21:46:00,97.083,97.113,97.076,97.076,524399998.0
2007-02-28 21:47:00,97.084,97.105,97.08,97.095,942299998.0
2007-02-28 21:48:00,97.088,97.103,97.082,97.102,293599994.0
2007-02-28 21:49:00,97.108,97.115,97.077,97.079,755200000.0
2007-02-28 21:50:00,97.103,97.123,97.089,97.109,153899999.0
2007-02-28 21:51:00,97.127,97.13,97.09,97.09,386999999.0
2007-02-28 21:52:00,97.082,97.112,97.076,97.096,510199998.0
2007-02-28 21:53:00,97.095,97.115,97.095,97.11,440800004.0
2007-02-28 21:54:00,97.101,97.115,97.089,97.104,252899999.0
2007-02-28 21:55:00,97.105,97.117,97.09,97.104,238100001.0
2007-02-28 21:56:00,97.116,97.123,97.1,97.118,566500006.0
2007-02-28 21:57:00,97.113,97.125,97.102,97.102,199499997.0
2007-02-28 21:58:00,97.117,97.127,97.114,97.119,158200002.0
2007-02-28 21:59:00,97.123,97.145,97.119,97.133,664700003.0
2007-02-28 22:00:00,97.108,97.132,97.081,97.107,718099998.0
2007-02-28 22:01:00,97.104,97.127,97.09,97.113,772799994.0
2007-02-28 22:02:00,97.113,97.139,97.108,97.128,1115500002.0
2007-02-28 22:03:00,97.113,97.143,97.113,97.135,317500000.0
2007-02-28 22:04:00,97.13,97.141,97.104,97.117,824500001.0
2007-02-28 22:05:00,97.096,97.121,97.091,97.113,271000000.0
2007-02-28 22:06:00,97.108,97.116,97.084,97.084,235200002.0
2007-02-28 22:07:00,97.104,97.109,97.089,97.089,146600000.0
2007-02-28 22:08:00,97.104,97.117,97.087,97.107,199399997.0
2007-02-28 22:09:00,97.102,97.122,97.093,97.112,359799998.0
2007-02-28 22:10:00,97.107,97.107,97.063,97.063,207300000.0
2007-02-28 22:11:00,97.084,97.108,97.055,97.096,355500000.0
2007-02-28 22:12:00,97.094,97.098,97.043,97.062,383200005.0
2007-02-28 22:13:00,97.08,97.1,97.058,97.082,485800001.0
2007-02-28 22:14:00,97.075,97.092,97.042,97.051,189899999.0
2007-02-28 22:15:00,97.101,97.101,97.069,97.069,495399998.0
2007-02-28 22:16:00,97.07,97.099,97.069,97.089,377099996.0
2007-02-28 22:17:00,97.103,97.107,97.082,97.097,305400002.0
2007-02-28 22:18:00,97.073,97.09,97.062,97.09,275600001.0
2007-02-28 22:19:00,97.09,97.09,97.054,97.054,262199999.0
2007-02-28 22:20:00,97.071,97.075,97.047,97.061,267899996.0
2007-02-28 22:21:00,97.07,97.083,97.053,97.063,180200000.0
2007-02-28 22:22:00,97.072,97.092,97.06,97.079,478099996.0
2007-02-28 22:23:00,97.08,97.081,97.062,97.062,170799998.0
2007-02-28 22:24:00,97.089,97.109,97.078,97.105,200800001.0
2007-02-28 22:25:00,97.084,97.103,97.081,97.103,239300000.0
2007-02-28 22:26:00,97.086,97.108,97.086,97.108,20100000.0
2007-02-28 22:27:00,97.103,97.12,97.078,97.12,710499998.0
2007-02-28 22:28:00,97.114,97.135,97.108,97.133,340499996.0
2007-02-28 22:29:00,97.136,97.136,97.09,97.09,361199999.0
2007-02-28 22:30:00,97.111,97.137,97.106,97.137,595299999.0
2007-02-28 22:31:00,97.134,97.134,97.113,97.119,175399997.0
2007-02-28 22:32:00,97.112,97.138,97.112,97.138,118799998.0
2007-02-28 22:33:00,97.135,97.138,97.115,97.115,542700003.0
2007-02-28 22:34:00,97.109,97.13,97.099,97.114,528000004.0
2007-02-28 22:35:00,97.117,97.117,97.09,97.09,365100002.0
2007-02-28 22:36:00,97.103,97.118,97.084,97.102,444699996.0
2007-02-28 22:37:00,97.092,97.112,97.089,97.092,271000000.0
2007-02-28 22:38:00,97.107,97.113,97.09,97.09,166400000.0
2007-02-28 22:39:00,97.11,97.118,97.091,97.1,280599993.0
2007-02-28 22:40:00,97.092,97.116,97.076,97.089,359299997.0
2007-02-28 22:41:00,97.078,97.111,97.078,97.111,244299999.0
2007-02-28 22:42:00,97.118,97.118,97.086,97.087,239300001.0
2007-02-28 22:43:00,97.115,97.137,97.099,97.108,537700003.0
2007-02-28 22:44:00,97.105,97.122,97.083,97.102,525299995.0
2007-02-28 22:45:00,97.092,97.112,97.073,97.104,356700001.0
2007-02-28 22:46:00,97.093,97.113,97.08,97.105,347400004.0
2007-02-28 22:47:00,97.107,97.122,97.095,97.104,278100002.0
2007-02-28 22:48:00,97.11,97.11,97.067,97.067,643699991.0
2007-02-28 22:49:00,97.092,97.112,97.075,97.087,443599998.0
2007-02-28 22:50:00,97.097,97.097,97.068,97.068,306000000.0
2007-02-28 22:51:00,97.094,97.105,97.069,97.076,532899999.0
2007-02-28 22:52:00,97.094,97.12,97.094,97.12,144899998.0
2007-02-28 22:53:00,97.128,97.128,97.059,97.087,394299997.0
2007-02-28 22:54:00,97.101,97.132,97.101,97.132,279399997.0
2007-02-28 22:55:00,97.116,97.134,97.098,97.114,379599999.0
2007-02-28 22:56:00,97.094,97.123,97.094,97.118,186199997.0
2007-02-28 22:57:00,97.125,97.125,97.087,97.099,222700003.0
2007-02-28 22:58:00,97.126,97.136,97.111,97.131,210799997.0
2007-02-28 22:59:00,97.129,97.129,97.048,97.057,233700002.0
2007-02-28 23:00:00,97.113,97.125,97.101,97.103,229000000.0
2007-02-28 23:01:00,97.118,97.128,97.098,97.103,155699999.0
2007-02-28 23:02:00,97.117,97.132,97.104,97.127,182599999.0
2007-02-28 23:03:00,97.126,97.135,97.107,97.12,248500000.0
2007-02-28 23:04:00,97.103,97.128,97.092,97.128,209300001.0
2007-02-28 23:05:00,97.122,97.122,97.098,97.102,131500002.0
2007-02-28 23:06:00,97.11,97.122,97.093,97.105,126299999.0
2007-02-28 23:07:00,97.105,97.13,97.101,97.13,181299999.0
2007-02-28 23:08:00,97.111,97.134,97.106,97.13,419800004.0
2007-02-28 23:09:00,97.118,97.134,97.103,97.123,310000000.0
2007-02-28 23:10:00,97.114,97.132,97.114,97.132,116000002.0
2007-02-28 23:11:00,97.122,97.136,97.113,97.13,135500001.0
2007-02-28 23:12:00,97.13,97.138,97.109,97.123,211399998.0
2007-02-28 23:13:00,97.117,97.14,97.112,97.135,240400000.0
2007-02-28 23:14:00,97.145,97.145,97.117,97.117,225599999.0
2007-02-28 23:15:00,97.133,97.138,97.121,97.126,131000000.0
2007-02-28 23:16:00,97.132,97.151,97.113,97.13,182400001.0
2007-02-28 23:17:00,97.125,97.141,97.107,97.125,338900001.0
2007-02-28 23:18:00,97.137,97.137,97.106,97.106,137700001.0
2007-02-28 23:19:00,97.097,97.127,97.097,97.124,197600001.0
2007-02-28 23:20:00,97.101,97.122,97.098,97.122,244299998.0
2007-02-28 23:21:00,97.101,97.127,97.101,97.127,197299998.0
2007-02-28 23:22:00,97.103,97.123,97.094,97.116,178799997.0
2007-02-28 23:23:00,97.117,97.13,97.098,97.113,263600000.0
2007-02-28 23:24:00,97.121,97.124,97.104,97.121,250299997.0
2007-02-28 23:25:00,97.122,97.126,97.095,97.121,199499999.0
2007-02-28 23:26:00,97.104,97.126,97.104,97.126,196399996.0
2007-02-28 23:27:00,97.121,97.133,97.109,97.128,229799993.0
2007-02-28 23:28:00,97.142,97.163,97.142,97.145,225299999.0
2007-02-28 23:29:00,97.152,97.167,97.129,97.149,316200000.0
2007-02-28 23:30:00,97.14,97.152,97.132,97.152,187299999.0
2007-02-28 23:31:00,97.137,97.155,97.134,97.155,175700000.0
2007-02-28 23:32:00,97.125,97.143,97.117,97.14,217500002.0
2007-02-28 23:33:00,97.137,97.14,97.113,97.126,188900002.0
2007-02-28 23:34:00,97.127,97.14,97.107,97.128,331999997.0
2007-02-28 23:35:00,97.127,97.138,97.102,97.132,282600002.0
2007-02-28 23:36:00,97.144,97.163,97.143,97.158,145899998.0
2007-02-28 23:37:00,97.161,97.161,97.14,97.14,161900002.0
2007-02-28 23:38:00,97.134,97.153,97.127,97.139,282999997.0
2007-02-28 23:39:00,97.16,97.16,97.126,97.126,296399994.0
2007-02-28 23:40:00,97.138,97.155,97.112,97.125,211400003.0
2007-02-28 23:41:00,97.133,97.171,97.119,97.159,238100000.0
2007-02-28 23:42:00,97.159,97.162,97.136,97.138,369499998.0
2007-02-28 23:43:00,97.162,97.162,97.143,97.144,313499993.0
2007-02-28 23:44:00,97.148,97.168,97.13,97.148,254100000.0
2007-02-28 23:45:00,97.161,97.179,97.142,97.157,208800001.0
2007-02-28 23:46:00,97.149,97.169,97.138,97.152,169400003.0
2007-02-28 23:47:00,97.134,97.162,97.134,97.162,196200000.0
2007-02-28 23:48:00,97.16,97.162,97.136,97.139,182300000.0
2007-02-28 23:49:00,97.121,97.138,97.109,97.122,401099996.0
2007-02-28 23:50:00,97.131,97.139,97.106,97.12,235599999.0
2007-02-28 23:51:00,97.128,97.137,97.115,97.118,200500004.0
2007-02-28 23:52:00,97.138,97.165,97.127,97.151,163800003.0
2007-02-28 23:53:00,97.166,97.188,97.161,97.173,199100002.0
2007-02-28 23:54:00,97.197,97.2,97.169,97.182,290500001.0
2007-02-28 23:55:00,97.187,97.212,97.174,97.193,101800002.0
2007-02-28 23:56:00,97.206,97.236,97.188,97.215,137800002.0
2007-02-28 23:57:00,97.231,97.231,97.183,97.183,319800001.0
2007-02-28 23:58:00,97.198,97.21,97.182,97.195,366299997.0
2007-02-28 23:59:00,97.164,97.187,97.162,97.182,385299998.0
2007-03-01 00:00:00,97.168,97.168,97.102,97.102,224800000.0
2007-03-01 00:01:00,97.108,97.144,97.089,97.11,241699998.0
2007-03-01 00:02:00,97.113,97.138,97.094,97.115,224499999.0
2007-03-01 00:03:00,97.121,97.128,97.105,97.115,219800001.0
2007-03-01 00:04:00,97.118,97.12,97.09,97.094,152999998.0
2007-03-01 00:05:00,97.088,97.127,97.079,97.122,178500004.0
2007-03-01 00:06:00,97.112,97.138,97.082,97.121,269399997.0
2007-03-01 00:07:00,97.132,97.153,97.129,97.153,225299995.0
2007-03-01 00:08:00,97.132,97.15,97.126,97.139,117200001.0
2007-03-01 00:09:00,97.123,97.146,97.107,97.144,261999997.0
2007-03-01 00:10:00,97.121,97.14,97.12,97.136,25100000.0
2007-03-01 00:11:00,97.107,97.127,97.095,97.122,136299999.0
2007-03-01 00:12:00,97.123,97.13,97.089,97.089,392499999.0
2007-03-01 00:13:00,97.108,97.141,97.108,97.136,267399997.0
2007-03-01 00:14:00,97.15,97.16,97.129,97.141,335700000.0
2007-03-01 00:15:00,97.144,97.176,97.137,97.164,277599998.0
2007-03-01 00:16:00,97.168,97.184,97.146,97.169,167699998.0
2007-03-01 00:17:00,97.17,97.182,97.149,97.172,138900002.0
2007-03-01 00:18:00,97.198,97.198,97.162,97.17,149399996.0
2007-03-01 00:19:00,97.187,97.188,97.162,97.188,214799995.0
2007-03-01 00:20:00,97.187,97.196,97.171,97.173,270399996.0
2007-03-01 00:21:00,97.191,97.191,97.163,97.163,77299998.0
2007-03-01 00:22:00,97.161,97.178,97.155,97.155,220600000.0
2007-03-01 00:23:00,97.138,97.153,97.131,97.133,160000001.0
2007-03-01 00:24:00,97.157,97.157,97.119,97.125,264299996.0
2007-03-01 00:25:00,97.15,97.168,97.138,97.168,119400000.0
2007-03-01 00:26:00,97.17,97.17,97.144,97.145,94200002.0
2007-03-01 00:27:00,97.133,97.161,97.126,97.154,170200001.0
2007-03-01 00:28:00,97.154,97.162,97.139,97.146,169399999.0
2007-03-01 00:29:00,97.165,97.165,97.128,97.145,174800001.0
2007-03-01 00:30:00,97.133,97.157,97.122,97.133,200600000.0
2007-03-01 00:31:00,97.114,97.148,97.112,97.148,158900000.0
2007-03-01 00:32:00,97.147,97.167,97.138,97.163,217999996.0
2007-03-01 00:33:00,97.158,97.17,97.142,97.17,280500001.0
2007-03-01 00:34:00,97.163,97.177,97.106,97.106,162399999.0
2007-03-01 00:35:00,97.13,97.166,97.13,97.156,163099998.0
2007-03-01 00:36:00,97.176,97.176,97.145,97.154,285800000.0
2007-03-01 00:37:00,97.139,97.175,97.135,97.15,300799998.0
2007-03-01 00:38:00,97.129,97.161,97.129,97.161,104299999.0
2007-03-01 00:39:00,97.149,97.17,97.141,97.15,303199998.0
2007-03-01 00:40:00,97.155,97.168,97.14,97.163,174499999.0
2007-03-01 00:41:00,97.15,97.177,97.15,97.177,137199999.0
2007-03-01 00:42:00,97.159,97.178,97.147,97.168,258099997.0
2007-03-01 00:43:00,97.141,97.167,97.135,97.145,346999996.0
2007-03-01 00:44:00,97.148,97.153,97.129,97.132,157999999.0
2007-03-01 00:45:00,97.162,97.224,97.162,97.198,257699997.0
2007-03-01 00:46:00,97.182,97.201,97.165,97.166,312999997.0
2007-03-01 00:47:00,97.157,97.178,97.133,97.159,327400002.0
2007-03-01 00:48:00,97.157,97.157,97.127,97.127,294199996.0
2007-03-01 00:49:00,97.145,97.171,97.145,97.169,67100000.0
2007-03-01 00:50:00,97.144,97.158,97.129,97.155,182000000.0
2007-03-01 00:51:00,97.126,97.159,97.122,97.159,253999998.0
2007-03-01 00:52:00,97.153,97.17,97.132,97.149,226600001.0
2007-03-01 00:53:00,97.175,97.196,97.167,97.183,246600002.0
2007-03-01 00:54:00,97.183,97.196,97.166,97.188,148600000.0
2007-03-01 00:55:00,97.195,97.199,97.177,97.192,271100000.0
2007-03-01 00:56:00,97.164,97.189,97.164,97.181,189700001.0
2007-03-01 00:57:00,97.177,97.194,97.168,97.183,275300002.0
2007-03-01 00:58:00,97.175,97.19,97.167,97.174,196599997.0
2007-03-01 00:59:00,97.193,97.215,97.177,97.201,379300001.0
2007-03-01 01:00:00,97.205,97.233,97.191,97.207,222899998.0
2007-03-01 01:01:00,97.225,97.23,97.209,97.215,271999999.0
2007-03-01 01:02:00,97.225,97.27,97.205,97.258,259500002.0
2007-03-01 01:03:00,97.266,97.288,97.254,97.275,249099998.0
2007-03-01 01:04:00,97.277,97.279,97.256,97.256,285299997.0
2007-03-01 01:05:00,97.252,97.27,97.233,97.254,193299997.0
2007-03-01 01:06:00,97.234,97.273,97.234,97.267,212000000.0
2007-03-01 01:07:00,97.275,97.277,97.236,97.236,169100000.0
2007-03-01 01:08:00,97.264,97.286,97.255,97.273,147799999.0
2007-03-01 01:09:00,97.263,97.28,97.258,97.278,109299999.0
2007-03-01 01:10:00,97.283,97.283,97.261,97.28,310500000.0
2007-03-01 01:11:00,97.276,97.287,97.256,97.268,216500002.0
2007-03-01 01:12:00,97.262,97.282,97.259,97.265,342299998.0
2007-03-01 01:13:00,97.272,97.278,97.239,97.264,168000000.0
2007-03-01 01:14:00,97.271,97.281,97.252,97.252,332300000.0
2007-03-01 01:15:00,97.275,97.283,97.253,97.258,233199996.0
2007-03-01 01:16:00,97.259,97.273,97.224,97.239,198099999.0
2007-03-01 01:17:00,97.221,97.25,97.221,97.25,130400001.0
2007-03-01 01:18:00,97.244,97.257,97.237,97.241,239900006.0
2007-03-01 01:19:00,97.244,97.265,97.244,97.257,77799999.0
2007-03-01 01:20:00,97.237,97.287,97.237,97.276,274000002.0
2007-03-01 01:21:00,97.275,97.324,97.275,97.312,295900004.0
2007-03-01 01:22:00,97.312,97.342,97.295,97.311,230799997.0
2007-03-01 01:23:00,97.288,97.31,97.273,97.3,125700000.0
2007-03-01 01:24:00,97.29,97.297,97.264,97.264,214000000.0
2007-03-01 01:25:00,97.268,97.284,97.259,97.283,210100000.0
2007-03-01 01:26:00,97.283,97.29,97.257,97.273,197899999.0
2007-03-01 01:27:00,97.299,97.299,97.275,97.285,206400000.0
2007-03-01 01:28:00,97.289,97.315,97.289,97.315,140499999.0
2007-03-01 01:29:00,97.304,97.331,97.285,97.313,226999999.0
2007-03-01 01:30:00,97.339,97.35,97.315,97.343,239600002.0
2007-03-01 01:31:00,97.341,97.367,97.331,97.353,103900001.0
2007-03-01 01:32:00,97.343,97.367,97.339,97.367,170500000.0
2007-03-01 01:33:00,97.366,97.371,97.349,97.349,247699999.0
2007-03-01 01:34:00,97.378,97.397,97.356,97.376,359599998.0
2007-03-01 01:35:00,97.4,97.402,97.362,97.402,277999999.0
2007-03-01 01:36:00,97.412,97.412,97.375,97.375,156900000.0
2007-03-01 01:37:00,97.405,97.429,97.393,97.414,174999996.0
2007-03-01 01:38:00,97.415,97.415,97.38,97.391,318000000.0
2007-03-01 01:39:00,97.417,97.462,97.413,97.442,190799998.0
2007-03-01 01:40:00,97.479,97.481,97.435,97.435,88700001.0
2007-03-01 01:41:00,97.415,97.449,97.415,97.449,213100001.0
2007-03-01 01:42:00,97.448,97.45,97.401,97.408,236900000.0
2007-03-01 01:43:00,97.404,97.429,97.399,97.429,190300000.0
2007-03-01 01:44:00,97.413,97.431,97.41,97.412,268200000.0
2007-03-01 01:45:00,97.438,97.438,97.397,97.397,87700000.0
2007-03-01 01:46:00,97.412,97.443,97.412,97.425,227500000.0
2007-03-01 01:47:00,97.454,97.495,97.435,97.495,273200001.0
2007-03-01 01:48:00,97.515,97.515,97.442,97.456,233900000.0
2007-03-01 01:49:00,97.418,97.437,97.396,97.408,244499999.0
2007-03-01 01:50:00,97.369,97.402,97.369,97.393,274300002.0
2007-03-01 01:51:00,97.392,97.411,97.38,97.382,211399999.0
2007-03-01 01:52:00,97.387,97.413,97.387,97.405,222100001.0
2007-03-01 01:53:00,97.399,97.414,97.381,97.386,264499996.0
2007-03-01 01:54:00,97.388,97.427,97.388,97.427,152500000.0
2007-03-01 01:55:00,97.433,97.433,97.398,97.406,364100002.0
2007-03-01 01:56:00,97.394,97.417,97.385,97.394,370599995.0
2007-03-01 01:57:00,97.386,97.406,97.357,97.37,254999999.0
2007-03-01 01:58:00,97.36,97.38,97.352,97.378,268600002.0
2007-03-01 01:59:00,97.359,97.373,97.34,97.36,231600001.0
2007-03-01 02:00:00,97.34,97.378,97.34,97.378,168099998.0
2007-03-01 02:01:00,97.387,97.394,97.363,97.363,291899997.0
2007-03-01 02:02:00,97.366,97.381,97.349,97.353,314600003.0
2007-03-01 02:03:00,97.362,97.363,97.33,97.33,208699999.0
2007-03-01 02:04:00,97.343,97.368,97.339,97.36,264999996.0
2007-03-01 02:05:00,97.369,97.383,97.351,97.369,116900002.0
2007-03-01 02:06:00,97.382,97.406,97.372,97.383,106899999.0
2007-03-01 02:07:00,97.379,97.4,97.355,97.389,207599999.0
2007-03-01 02:08:00,97.395,97.401,97.377,97.378,298700003.0
2007-03-01 02:09:00,97.372,97.403,97.37,97.385,205799998.0
2007-03-01 02:10:00,97.381,97.387,97.363,97.387,189900001.0
2007-03-01 02:11:00,97.386,97.395,97.356,97.356,267599997.0
2007-03-01 02:12:00,97.367,97.388,97.367,97.385,142900000.0
2007-03-01 02:13:00,97.383,97.411,97.373,97.388,152000000.0
2007-03-01 02:14:00,97.397,97.411,97.383,97.385,288599998.0
2007-03-01 02:15:00,97.404,97.418,97.382,97.398,312399999.0
2007-03-01 02:16:00,97.405,97.436,97.403,97.42,284999998.0
2007-03-01 02:17:00,97.405,97.42,97.387,97.403,81300001.0
2007-03-01 02:18:00,97.403,97.418,97.387,97.399,98600000.0
2007-03-01 02:19:00,97.415,97.454,97.415,97.447,236499998.0
2007-03-01 02:20:00,97.447,97.447,97.424,97.445,212799996.0
2007-03-01 02:21:00,97.432,97.432,97.407,97.407,187999998.0
2007-03-01 02:22:00,97.427,97.428,97.403,97.414,168299996.0
2007-03-01 02:23:00,97.417,97.417,97.382,97.402,237499997.0
2007-03-01 02:24:00,97.399,97.414,97.377,97.39,124299998.0
2007-03-01 02:25:00,97.393,97.394,97.369,97.372,169799999.0
2007-03-01 02:26:00,97.39,97.393,97.358,97.358,270099998.0
2007-03-01 02:27:00,97.375,97.383,97.36,97.375,291399997.0
2007-03-01 02:28:00,97.367,97.389,97.361,97.38,183399999.0
2007-03-01 02:29:00,97.364,97.385,97.362,97.383,319300003.0
2007-03-01 02:30:00,97.354,97.38,97.354,97.368,225499999.0
2007-03-01 02:31:00,97.364,97.385,97.353,97.385,187600001.0
2007-03-01 02:32:00,97.371,97.394,97.367,97.375,260199998.0
2007-03-01 02:33:00,97.391,97.413,97.389,97.392,151600005.0
2007-03-01 02:34:00,97.379,97.415,97.379,97.405,280300001.0
2007-03-01 02:35:00,97.4,97.406,97.381,97.39,235399998.0
2007-03-01 02:36:00,97.41,97.425,97.393,97.412,161499999.0
2007-03-01 02:37:00,97.429,97.436,97.407,97.436,248700000.0
2007-03-01 02:38:00,97.422,97.442,97.414,97.435,285199999.0
2007-03-01 02:39:00,97.44,97.455,97.429,97.442,77699999.0
2007-03-01 02:40:00,97.452,97.457,97.43,97.444,169599997.0
2007-03-01 02:41:00,97.44,97.455,97.432,97.452,267100000.0
2007-03-01 02:42:00,97.443,97.454,97.414,97.437,280900002.0
2007-03-01 02:43:00,97.43,97.447,97.419,97.435,331000002.0
2007-03-01 02:44:00,97.44,97.448,97.426,97.432,225899997.0
2007-03-01 02:45:00,97.425,97.425,97.402,97.409,135099998.0
2007-03-01 02:46:00,97.434,97.439,97.404,97.406,267599996.0
2007-03-01 02:47:00,97.431,97.438,97.405,97.438,206599998.0
2007-03-01 02:48:00,97.433,97.451,97.426,97.451,298400003.0
2007-03-01 02:49:00,97.467,97.467,97.425,97.425,300100001.0
2007-03-01 02:50:00,97.429,97.442,97.42,97.44,284000002.0
2007-03-01 02:51:00,97.421,97.44,97.407,97.425,139100001.0
2007-03-01 02:52:00,97.432,97.441,97.415,97.417,224100001.0
2007-03-01 02:53:00,97.401,97.436,97.401,97.436,158800000.0
2007-03-01 02:54:00,97.403,97.422,97.392,97.41,170099999.0
2007-03-01 02:55:00,97.399,97.413,97.362,97.374,274900002.0
2007-03-01 02:56:00,97.383,97.396,97.377,97.378,347199997.0
2007-03-01 02:57:00,97.399,97.414,97.381,97.381,211700002.0
2007-03-01 02:58:00,97.378,97.378,97.353,97.36,204799998.0
2007-03-01 02:59:00,97.34,97.365,97.334,97.347,397500002.0
2007-03-01 03:00:00,97.345,97.375,97.316,97.36,293100002.0
2007-03-01 03:01:00,97.378,97.393,97.363,97.372,187700002.0
2007-03-01 03:02:00,97.391,97.392,97.368,97.368,190600000.0
2007-03-01 03:03:00,97.363,97.389,97.357,97.373,177799999.0
2007-03-01 03:04:00,97.359,97.379,97.359,97.379,105600003.0
2007-03-01 03:05:00,97.385,97.402,97.369,97.369,213600001.0
2007-03-01 03:06:00,97.371,97.392,97.366,97.379,142500001.0
2007-03-01 03:07:00,97.38,97.398,97.367,97.383,388300001.0
2007-03-01 03:08:00,97.383,97.389,97.357,97.363,242400001.0
2007-03-01 03:09:00,97.381,97.39,97.367,97.373,238100001.0
2007-03-01 03:10:00,97.37,97.374,97.343,97.35,330200000.0
2007-03-01 03:11:00,97.342,97.369,97.342,97.357,266000002.0
2007-03-01 03:12:00,97.346,97.374,97.346,97.371,179300001.0
2007-03-01 03:13:00,97.352,97.369,97.337,97.355,385599992.0
2007-03-01 03:14:00,97.346,97.364,97.345,97.361,109999999.0
2007-03-01 03:15:00,97.34,97.34,97.311,97.311,66700000.0
2007-03-01 03:16:00,97.309,97.348,97.309,97.348,44800000.0
2007-03-01 03:17:00,97.345,97.358,97.333,97.342,219800002.0
2007-03-01 03:18:00,97.359,97.359,97.337,97.337,47399999.0
2007-03-01 03:19:00,97.375,97.38,97.354,97.354,206299999.0
2007-03-01 03:20:00,97.355,97.372,97.352,97.362,100700000.0
2007-03-01 03:21:00,97.351,97.37,97.345,97.357,519100004.0
2007-03-01 03:22:00,97.355,97.364,97.338,97.338,247400000.0
2007-03-01 03:23:00,97.355,97.363,97.343,97.343,185499997.0
2007-03-01 03:24:00,97.344,97.363,97.338,97.363,253299998.0
2007-03-01 03:25:00,97.364,97.364,97.327,97.338,314599999.0
2007-03-01 03:26:00,97.358,97.358,97.336,97.338,220400002.0
2007-03-01 03:27:00,97.349,97.349,97.323,97.333,189700001.0
2007-03-01 03:28:00,97.342,97.365,97.336,97.346,255400002.0
2007-03-01 03:29:00,97.376,97.376,97.354,97.355,382700000.0
2007-03-01 03:30:00,97.38,97.385,97.357,97.357,163299998.0
2007-03-01 03:31:00,97.381,97.387,97.361,97.376,199799997.0
2007-03-01 03:32:00,97.368,97.381,97.353,97.355,213300003.0
2007-03-01 03:33:00,97.367,97.384,97.352,97.36,354100001.0
2007-03-01 03:34:00,97.359,97.376,97.349,97.363,129000000.0
2007-03-01 03:35:00,97.363,97.375,97.345,97.357,293699999.0
2007-03-01 03:36:00,97.363,97.381,97.349,97.379,314500002.0
2007-03-01 03:37:00,97.38,97.398,97.37,97.371,283999997.0
2007-03-01 03:38:00,97.387,97.399,97.365,97.365,86099999.0
2007-03-01 03:39:00,97.378,97.385,97.34,97.359,100700000.0
2007-03-01 03:40:00,97.358,97.377,97.342,97.35,295699994.0
2007-03-01 03:41:00,97.36,97.36,97.336,97.336,183200002.0
2007-03-01 03:42:00,97.365,97.375,97.352,97.36,193099998.0
2007-03-01 03:43:00,97.366,97.366,97.333,97.333,191299998.0
2007-03-01 03:44:00,97.335,97.371,97.311,97.371,278699997.0
2007-03-01 03:45:00,97.34,97.373,97.337,97.357,233099998.0
2007-03-01 03:46:00,97.343,97.355,97.325,97.338,280000000.0
2007-03-01 03:47:00,97.338,97.353,97.3,97.311,242699999.0
2007-03-01 03:48:00,97.3,97.318,97.279,97.305,271900001.0
2007-03-01 03:49:00,97.279,97.294,97.259,97.279,189599998.0
2007-03-01 03:50:00,97.273,97.282,97.258,97.272,340000002.0
2007-03-01 03:51:00,97.283,97.285,97.253,97.257,246199997.0
2007-03-01 03:52:00,97.283,97.283,97.257,97.269,408899997.0
2007-03-01 03:53:00,97.257,97.282,97.257,97.282,179600001.0
2007-03-01 03:54:00,97.275,97.275,97.243,97.243,195900002.0
2007-03-01 03:55:00,97.26,97.269,97.247,97.247,219800000.0
2007-03-01 03:56:00,97.267,97.275,97.241,97.247,163999999.0
2007-03-01 03:57:00,97.244,97.262,97.239,97.243,186100003.0
2007-03-01 03:58:00,97.267,97.279,97.236,97.236,302400000.0
2007-03-01 03:59:00,97.247,97.273,97.234,97.273,103999999.0
2007-03-01 04:00:00,97.245,97.268,97.234,97.251,100900000.0
2007-03-01 04:01:00,97.265,97.295,97.251,97.278,269500001.0
2007-03-01 04:02:00,97.263,97.297,97.263,97.273,301599993.0
2007-03-01 04:03:00,97.274,97.287,97.248,97.261,330000001.0
2007-03-01 04:04:00,97.216,97.24,97.199,97.206,47699999.0
2007-03-01 04:05:00,97.211,97.222,97.191,97.204,218099997.0
2007-03-01 04:06:00,97.225,97.241,97.204,97.221,235900001.0
2007-03-01 04:07:00,97.234,97.247,97.208,97.227,198099997.0
2007-03-01 04:08:00,97.21,97.228,97.186,97.197,231200000.0
2007-03-01 04:09:00,97.201,97.22,97.183,97.187,238899997.0
2007-03-01 04:10:00,97.203,97.236,97.203,97.233,190100001.0
2007-03-01 04:11:00,97.225,97.232,97.202,97.207,248099997.0
2007-03-01 04:12:00,97.218,97.243,97.218,97.243,156699999.0
2007-03-01 04:13:00,97.224,97.237,97.22,97.232,177600000.0
2007-03-01 04:14:00,97.213,97.233,97.213,97.233,126499998.0
2007-03-01 04:15:00,97.209,97.228,97.202,97.225,91199999.0
2007-03-01 04:16:00,97.223,97.233,97.204,97.216,113299998.0
2007-03-01 04:17:00,97.22,97.24,97.22,97.24,59800001.0
2007-03-01 04:18:00,97.215,97.215,97.178,97.181,309900001.0
2007-03-01 04:19:00,97.175,97.207,97.169,97.205,263900001.0
2007-03-01 04:20:00,97.186,97.218,97.164,97.2,351600008.0
2007-03-01 04:21:00,97.231,97.235,97.179,97.189,241199999.0
2007-03-01 04:22:00,97.212,97.219,97.194,97.213,236600003.0
2007-03-01 04:23:00,97.213,97.234,97.207,97.222,312099999.0
2007-03-01 04:24:00,97.2,97.245,97.2,97.218,295700005.0
2007-03-01 04:25:00,97.236,97.259,97.236,97.249,268199994.0
2007-03-01 04:26:00,97.252,97.262,97.233,97.245,167199996.0
2007-03-01 04:27:00,97.24,97.256,97.235,97.248,207300001.0
2007-03-01 04:28:00,97.252,97.264,97.236,97.249,204199999.0
2007-03-01 04:29:00,97.256,97.265,97.241,97.257,173600002.0
2007-03-01 04:30:00,97.241,97.254,97.23,97.247,121300001.0
2007-03-01 04:31:00,97.215,97.248,97.213,97.23,185699998.0
2007-03-01 04:32:00,97.21,97.239,97.21,97.221,225100001.0
2007-03-01 04:33:00,97.227,97.249,97.217,97.229,148600000.0
2007-03-01 04:34:00,97.226,97.229,97.208,97.229,155299998.0
2007-03-01 04:35:00,97.225,97.246,97.192,97.193,217799998.0
2007-03-01 04:36:00,97.194,97.203,97.14,97.148,141100001.0
2007-03-01 04:37:00,97.126,97.154,97.113,97.13,261899996.0
2007-03-01 04:38:00,97.107,97.163,97.107,97.163,272000002.0
2007-03-01 04:39:00,97.173,97.181,97.116,97.133,230299999.0
2007-03-01 04:40:00,97.112,97.134,97.107,97.131,203199999.0
2007-03-01 04:41:00,97.139,97.147,97.114,97.12,280999998.0
2007-03-01 04:42:00,97.129,97.144,97.12,97.144,127200000.0
2007-03-01 04:43:00,97.136,97.138,97.115,97.117,298899999.0
2007-03-01 04:44:00,97.135,97.14,97.112,97.112,228799997.0
2007-03-01 04:45:00,97.123,97.142,97.113,97.141,312699996.0
2007-03-01 04:46:00,97.143,97.17,97.13,97.149,141199999.0
2007-03-01 04:47:00,97.178,97.199,97.162,97.162,185099999.0
2007-03-01 04:48:00,97.183,97.201,97.175,97.179,176500000.0
2007-03-01 04:49:00,97.195,97.206,97.179,97.2,191799998.0
2007-03-01 04:50:00,97.203,97.211,97.176,97.179,206699999.0
2007-03-01 04:51:00,97.187,97.226,97.187,97.221,125100001.0
2007-03-01 04:52:00,97.207,97.223,97.202,97.219,206699996.0
2007-03-01 04:53:00,97.22,97.228,97.19,97.196,300499999.0
2007-03-01 04:54:00,97.215,97.215,97.189,97.207,237699997.0
2007-03-01 04:55:00,97.2,97.215,97.179,97.192,151000000.0
2007-03-01 04:56:00,97.179,97.216,97.175,97.196,254599995.0
2007-03-01 04:57:00,97.185,97.188,97.158,97.158,174599998.0
2007-03-01 04:58:00,97.174,97.174,97.157,97.157,63000002.0
2007-03-01 04:59:00,97.179,97.179,97.145,97.145,75800000.0
2007-03-01 05:00:00,97.154,97.183,97.154,97.165,151899999.0
2007-03-01 05:01:00,97.168,97.177,97.134,97.159,268000000.0
2007-03-01 05:02:00,97.154,97.178,97.125,97.17,189999999.0
2007-03-01 05:03:00,97.164,97.164,97.138,97.157,238899997.0
2007-03-01 05:04:00,97.153,97.161,97.128,97.144,135500002.0
2007-03-01 05:05:00,97.156,97.17,97.138,97.158,186599997.0
2007-03-01 05:06:00,97.141,97.16,97.124,97.15,158600002.0
2007-03-01 05:07:00,97.155,97.177,97.136,97.169,337099999.0
2007-03-01 05:08:00,97.162,97.183,97.157,97.183,156100000.0
2007-03-01 05:09:00,97.172,97.186,97.142,97.173,174699997.0
2007-03-01 05:10:00,97.171,97.171,97.132,97.138,167999999.0
2007-03-01 05:11:00,97.155,97.161,97.126,97.161,211300004.0
2007-03-01 05:12:00,97.166,97.181,97.158,97.174,156000002.0
2007-03-01 05:13:00,97.173,97.185,97.158,97.169,114999999.0
2007-03-01 05:14:00,97.17,97.177,97.155,97.162,173499999.0
2007-03-01 05:15:00,97.17,97.17,97.147,97.15,169800002.0
2007-03-01 05:16:00,97.168,97.168,97.149,97.149,214199999.0
2007-03-01 05:17:00,97.137,97.157,97.136,97.141,348699997.0
2007-03-01 05:18:00,97.145,97.155,97.119,97.149,402300001.0
2007-03-01 05:19:00,97.137,97.16,97.128,97.16,211599999.0
2007-03-01 05:20:00,97.147,97.153,97.13,97.137,300900000.0
2007-03-01 05:21:00,97.141,97.155,97.124,97.142,179699996.0
2007-03-01 05:22:00,97.146,97.146,97.116,97.118,211399997.0
2007-03-01 05:23:00,97.123,97.144,97.12,97.125,131399999.0
2007-03-01 05:24:00,97.129,97.143,97.114,97.127,189599999.0
2007-03-01 05:25:00,97.152,97.152,97.122,97.15,323999999.0
2007-03-01 05:26:00,97.145,97.145,97.119,97.138,215599996.0
2007-03-01 05:27:00,97.148,97.148,97.123,97.123,115499999.0
2007-03-01 05:28:00,97.128,97.147,97.124,97.138,162299999.0
2007-03-01 05:29:00,97.146,97.146,97.13,97.13,107899999.0
2007-03-01 05:30:00,97.137,97.137,97.114,97.134,175799999.0
2007-03-01 05:31:00,97.118,97.141,97.117,97.139,276099999.0
2007-03-01 05:32:00,97.119,97.143,97.119,97.135,307100001.0
2007-03-01 05:33:00,97.124,97.135,97.115,97.133,257400004.0
2007-03-01 05:34:00,97.125,97.136,97.125,97.136,113999999.0
2007-03-01 05:35:00,97.13,97.138,97.11,97.121,230800002.0
2007-03-01 05:36:00,97.109,97.124,97.1,97.118,90899999.0
2007-03-01 05:37:00,97.128,97.142,97.108,97.111,275600000.0
2007-03-01 05:38:00,97.12,97.134,97.107,97.121,177999998.0
2007-03-01 05:39:00,97.131,97.144,97.112,97.124,213199996.0
2007-03-01 05:40:00,97.143,97.155,97.119,97.123,256300003.0
2007-03-01 05:41:00,97.154,97.157,97.135,97.143,221900000.0
2007-03-01 05:42:00,97.147,97.15,97.127,97.137,273500001.0
2007-03-01 05:43:00,97.152,97.152,97.12,97.135,193499999.0
2007-03-01 05:44:00,97.138,97.142,97.111,97.117,207899998.0
2007-03-01 05:45:00,97.151,97.168,97.147,97.168,33600000.0
2007-03-01 05:46:00,97.164,97.164,97.115,97.148,225799995.0
2007-03-01 05:47:00,97.139,97.158,97.096,97.148,201399995.0
2007-03-01 05:48:00,97.127,97.138,97.119,97.138,129400000.0
2007-03-01 05:49:00,97.145,97.145,97.116,97.118,235899995.0
2007-03-01 05:50:00,97.137,97.146,97.109,97.125,109700000.0
2007-03-01 05:51:00,97.127,97.141,97.113,97.138,282800000.0
2007-03-01 05:52:00,97.104,97.127,97.084,97.09,288299992.0
2007-03-01 05:53:00,97.09,97.092,97.067,97.073,183999996.0
2007-03-01 05:54:00,97.054,97.075,97.037,97.045,193500000.0
2007-03-01 05:55:00,97.036,97.036,97.011,97.021,150400001.0
2007-03-01 05:56:00,97.038,97.043,97.01,97.035,301199992.0
2007-03-01 05:57:00,97.029,97.047,97.023,97.024,231999999.0
2007-03-01 05:58:00,97.019,97.039,97.015,97.026,254800001.0
2007-03-01 05:59:00,97.029,97.05,96.995,97.0,261899997.0
2007-03-01 06:00:00,96.974,97.0,96.964,96.98,152799999.0
2007-03-01 06:01:00,96.97,96.987,96.948,96.967,168100002.0
2007-03-01 06:02:00,96.956,96.987,96.956,96.98,211500002.0
2007-03-01 06:03:00,96.985,96.998,96.971,96.975,175599994.0
2007-03-01 06:04:00,96.982,97.016,96.982,97.0,176599999.0
2007-03-01 06:05:00,97.007,97.014,96.985,96.985,331500000.0
2007-03-01 06:06:00,97.007,97.008,96.969,96.977,204899999.0
2007-03-01 06:07:00,96.972,97.0,96.972,96.987,177799995.0
2007-03-01 06:08:00,96.985,96.985,96.959,96.969,227399997.0
2007-03-01 06:09:00,96.952,96.972,96.945,96.961,295599996.0
2007-03-01 06:10:00,96.928,96.95,96.916,96.933,242700003.0
2007-03-01 06:11:00,96.911,96.932,96.895,96.93,142099999.0
2007-03-01 06:12:00,96.907,96.931,96.907,96.931,62500000.0
2007-03-01 06:13:00,96.935,96.935,96.907,96.908,164099996.0
2007-03-01 06:14:00,96.925,96.945,96.915,96.926,234100000.0
2007-03-01 06:15:00,96.908,96.943,96.908,96.921,217399997.0
2007-03-01 06:16:00,96.915,96.936,96.901,96.918,156799997.0
2007-03-01 06:17:00,96.909,96.945,96.909,96.945,209000000.0
2007-03-01 06:18:00,96.94,96.966,96.933,96.966,150100001.0
2007-03-01 06:19:00,96.955,96.986,96.955,96.978,276800003.0
2007-03-01 06:20:00,96.965,96.965,96.939,96.947,102700000.0
2007-03-01 06:21:00,96.952,96.955,96.927,96.951,266300000.0
2007-03-01 06:22:00,96.954,96.962,96.936,96.948,193400000.0
2007-03-01 06:23:00,96.948,96.977,96.948,96.963,141500000.0
2007-03-01 06:24:00,96.972,96.978,96.95,96.965,222200002.0
2007-03-01 06:25:00,96.955,96.993,96.955,96.985,281300000.0
2007-03-01 06:26:00,96.975,97.015,96.975,97.015,214799997.0
2007-03-01 06:27:00,97.017,97.035,97.003,97.035,206000001.0
2007-03-01 06:28:00,97.023,97.036,97.006,97.027,287100001.0
2007-03-01 06:29:00,97.028,97.028,97.007,97.009,173599998.0
2007-03-01 06:30:00,97.02,97.022,96.996,97.008,118299996.0
2007-03-01 06:31:00,97.019,97.019,96.976,96.989,177700003.0
2007-03-01 06:32:00,97.002,97.036,96.997,97.036,153599999.0
2007-03-01 06:33:00,97.049,97.053,97.023,97.029,158399996.0
2007-03-01 06:34:00,97.031,97.045,97.011,97.028,259300000.0
2007-03-01 06:35:00,97.039,97.048,97.015,97.028,351299999.0
2007-03-01 06:36:00,97.035,97.04,97.021,97.021,221199998.0
2007-03-01 06:37:00,97.044,97.045,97.018,97.023,209399994.0
2007-03-01 06:38:00,97.045,97.045,97.009,97.028,191300002.0
2007-03-01 06:39:00,97.008,97.036,96.992,97.01,307399991.0
2007-03-01 06:40:00,97.035,97.04,97.019,97.029,161899999.0
2007-03-01 06:41:00,97.011,97.033,97.006,97.008,217400002.0
2007-03-01 06:42:00,97.022,97.027,97.0,97.022,251099996.0
2007-03-01 06:43:00,97.015,97.035,97.015,97.032,154000000.0
2007-03-01 06:44:00,97.018,97.045,97.009,97.045,173799999.0
2007-03-01 06:45:00,97.029,97.041,97.008,97.027,188800000.0
2007-03-01 06:46:00,97.038,97.04,97.017,97.017,262000001.0
2007-03-01 06:47:00,97.019,97.035,97.01,97.03,138799999.0
2007-03-01 06:48:00,97.027,97.04,97.019,97.033,54800000.0
2007-03-01 06:49:00,97.026,97.04,97.011,97.03,50600000.0
2007-03-01 06:50:00,97.027,97.042,97.018,97.042,87899999.0
2007-03-01 06:51:00,97.029,97.029,96.994,97.004,217699999.0
2007-03-01 06:52:00,96.995,96.995,96.951,96.962,156600003.0
2007-03-01 06:53:00,96.986,96.986,96.959,96.967,243200003.0
2007-03-01 06:54:00,96.962,96.981,96.957,96.977,241000000.0
2007-03-01 06:55:00,96.979,96.983,96.963,96.963,189200001.0
2007-03-01 06:56:00,96.987,96.994,96.964,96.973,208900001.0
2007-03-01 06:57:00,96.98,96.995,96.969,96.99,237000002.0
2007-03-01 06:58:00,96.976,96.994,96.964,96.994,396599997.0
2007-03-01 06:59:00,96.989,97.002,96.968,96.976,177099999.0
2007-03-01 07:00:00,96.984,96.993,96.966,96.972,259499998.0
2007-03-01 07:01:00,96.989,97.003,96.985,97.001,258300007.0
2007-03-01 07:02:00,96.993,96.993,96.971,96.973,244100000.0
2007-03-01 07:03:00,96.959,96.977,96.943,96.959,120899997.0
2007-03-01 07:04:00,96.961,96.963,96.938,96.95,130499999.0
2007-03-01 07:05:00,96.968,96.969,96.937,96.945,203400000.0
2007-03-01 07:06:00,96.958,96.977,96.952,96.966,261199999.0
2007-03-01 07:07:00,96.937,96.958,96.922,96.934,299500001.0
2007-03-01 07:08:00,96.931,96.931,96.908,96.908,103600000.0
2007-03-01 07:09:00,96.94,96.945,96.932,96.938,40399999.0
2007-03-01 07:10:00,96.923,96.943,96.923,96.943,161200000.0
2007-03-01 07:11:00,96.924,96.952,96.915,96.932,321600002.0
2007-03-01 07:12:00,96.937,96.955,96.923,96.933,204899998.0
2007-03-01 07:13:00,96.954,96.983,96.948,96.969,288899999.0
2007-03-01 07:14:00,96.975,96.983,96.962,96.964,400599997.0
2007-03-01 07:15:00,96.968,96.981,96.945,96.96,258899999.0
2007-03-01 07:16:00,96.93,96.966,96.93,96.966,195199999.0
2007-03-01 07:17:00,96.963,96.983,96.95,96.961,248400002.0
2007-03-01 07:18:00,96.978,96.978,96.956,96.956,215399999.0
2007-03-01 07:19:00,96.955,96.975,96.947,96.959,247799996.0
2007-03-01 07:20:00,96.943,96.965,96.941,96.957,274100002.0
2007-03-01 07:21:00,96.962,96.966,96.941,96.941,263200003.0
2007-03-01 07:22:00,96.957,96.957,96.931,96.931,135400000.0
2007-03-01 07:23:00,96.942,96.958,96.926,96.939,330799998.0
2007-03-01 07:24:00,96.949,96.949,96.924,96.935,239700002.0
2007-03-01 07:25:00,96.971,96.971,96.947,96.947,181100000.0
2007-03-01 07:26:00,96.952,96.965,96.918,96.956,280599998.0
2007-03-01 07:27:00,96.931,96.964,96.931,96.955,209299999.0
2007-03-01 07:28:00,96.936,96.955,96.935,96.955,190200002.0
2007-03-01 07:29:00,96.959,96.96,96.932,96.934,223699998.0
2007-03-01 07:30:00,96.935,96.951,96.93,96.945,223899997.0
2007-03-01 07:31:00,96.931,96.952,96.921,96.921,105600000.0
2007-03-01 07:32:00,96.938,96.95,96.931,96.945,252899996.0
2007-03-01 07:33:00,96.928,96.951,96.904,96.948,120700000.0
2007-03-01 07:34:00,96.941,96.954,96.923,96.935,144699999.0
2007-03-01 07:35:00,96.955,96.958,96.932,96.944,337799998.0
2007-03-01 07:36:00,96.942,96.969,96.939,96.953,133399998.0
2007-03-01 07:37:00,96.974,96.992,96.968,96.98,283700000.0
2007-03-01 07:38:00,96.996,97.01,96.978,96.995,123699999.0
2007-03-01 07:39:00,97.003,97.023,96.986,97.005,304199999.0
2007-03-01 07:40:00,97.016,97.024,96.998,97.024,246299998.0
2007-03-01 07:41:00,97.029,97.029,97.0,97.008,202099996.0
2007-03-01 07:42:00,97.013,97.025,96.995,97.012,294300000.0
2007-03-01 07:43:00,97.01,97.035,97.008,97.035,386499997.0
2007-03-01 07:44:00,97.031,97.04,97.01,97.035,88200002.0
2007-03-01 07:45:00,97.036,97.056,97.02,97.031,339900007.0
2007-03-01 07:46:00,97.025,97.046,97.016,97.026,203900000.0
2007-03-01 07:47:00,97.046,97.054,97.021,97.027,160100000.0
2007-03-01 07:48:00,97.034,97.072,97.034,97.072,168699999.0
2007-03-01 07:49:00,97.084,97.084,97.063,97.063,242399998.0
2007-03-01 07:50:00,97.062,97.08,97.041,97.062,214899994.0
2007-03-01 07:51:00,97.07,97.071,97.045,97.062,204399997.0
2007-03-01 07:52:00,97.062,97.069,97.042,97.048,204799996.0
2007-03-01 07:53:00,97.059,97.087,97.059,97.073,121700000.0
2007-03-01 07:54:00,97.049,97.069,97.032,97.042,85900000.0
2007-03-01 07:55:00,97.052,97.052,97.028,97.029,194499997.0
2007-03-01 07:56:00,97.051,97.051,97.035,97.035,60099999.0
2007-03-01 07:57:00,97.038,97.038,97.011,97.011,167699999.0
2007-03-01 07:58:00,97.014,97.023,96.994,97.006,92199998.0
2007-03-01 07:59:00,97.017,97.043,97.011,97.032,253599997.0
2007-03-01 08:00:00,97.002,97.025,96.995,97.005,77099998.0
2007-03-01 08:01:00,97.004,97.013,96.984,96.984,172100002.0
2007-03-01 08:02:00,96.998,97.012,96.972,96.972,173000004.0
2007-03-01 08:03:00,96.961,96.984,96.946,96.96,369200001.0
2007-03-01 08:04:00,96.978,96.978,96.949,96.953,203299997.0
2007-03-01 08:05:00,96.958,96.962,96.935,96.937,208300002.0
2007-03-01 08:06:00,96.934,96.952,96.929,96.952,208399999.0
2007-03-01 08:07:00,96.932,96.972,96.932,96.958,183200000.0
2007-03-01 08:08:00,96.961,96.976,96.948,96.948,208099997.0
2007-03-01 08:09:00,96.96,96.965,96.94,96.955,166299996.0
2007-03-01 08:10:00,96.937,96.967,96.937,96.964,246400001.0
2007-03-01 08:11:00,96.947,96.965,96.934,96.95,184799998.0
2007-03-01 08:12:00,96.936,96.955,96.934,96.952,203199997.0
2007-03-01 08:13:00,96.95,97.014,96.939,97.009,171999999.0
2007-03-01 08:14:00,97.003,97.015,96.988,97.014,382699996.0
2007-03-01 08:15:00,97.014,97.031,96.987,97.004,272200000.0
2007-03-01 08:16:00,97.019,97.023,96.994,97.002,187299995.0
2007-03-01 08:17:00,97.024,97.029,97.006,97.027,253799998.0
2007-03-01 08:18:00,97.008,97.029,96.997,97.01,194999998.0
2007-03-01 08:19:00,97.022,97.036,97.006,97.026,193900000.0
2007-03-01 08:20:00,97.024,97.038,97.007,97.023,111399999.0
2007-03-01 08:21:00,97.012,97.025,97.0,97.023,128800002.0
2007-03-01 08:22:00,97.015,97.034,97.0,97.016,187699998.0
2007-03-01 08:23:00,97.029,97.044,97.007,97.028,221800001.0
2007-03-01 08:24:00,97.018,97.033,97.0,97.02,334599998.0
2007-03-01 08:25:00,97.027,97.042,97.01,97.029,106700000.0
2007-03-01 08:26:00,97.026,97.049,97.018,97.03,299799999.0
2007-03-01 08:27:00,97.026,97.041,97.011,97.018,244900001.0
2007-03-01 08:28:00,97.012,97.045,97.009,97.025,238799996.0
2007-03-01 08:29:00,96.998,97.028,96.998,97.028,159199999.0
2007-03-01 08:30:00,97.037,97.04,97.006,97.022,252400000.0
2007-03-01 08:31:00,97.041,97.053,97.03,97.05,245500002.0
2007-03-01 08:32:00,97.019,97.04,97.01,97.017,227000003.0
2007-03-01 08:33:00,97.036,97.045,97.019,97.019,107700000.0
2007-03-01 08:34:00,97.04,97.042,97.016,97.025,234099998.0
2007-03-01 08:35:00,97.027,97.045,97.025,97.038,266899994.0
2007-03-01 08:36:00,97.013,97.032,97.007,97.032,320600000.0
2007-03-01 08:37:00,97.031,97.031,96.996,97.005,254200000.0
2007-03-01 08:38:00,97.025,97.029,97.006,97.018,128599999.0
2007-03-01 08:39:00,97.015,97.034,96.996,97.022,196899999.0
2007-03-01 08:40:00,97.028,97.041,97.015,97.032,180500001.0
2007-03-01 08:41:00,97.014,97.031,96.985,97.025,224599999.0
2007-03-01 08:42:00,97.008,97.026,96.989,97.026,191799999.0
2007-03-01 08:43:00,97.012,97.016,96.983,96.993,175099999.0
2007-03-01 08:44:00,97.001,97.002,96.966,96.966,257200003.0
2007-03-01 08:45:00,96.975,96.987,96.962,96.987,202000002.0
2007-03-01 08:46:00,96.982,96.982,96.952,96.952,142199999.0
2007-03-01 08:47:00,96.936,96.936,96.895,96.895,270400000.0
2007-03-01 08:48:00,96.892,96.911,96.879,96.89,161600001.0
2007-03-01 08:49:00,96.895,96.921,96.895,96.914,182000001.0
2007-03-01 08:50:00,96.885,96.908,96.879,96.904,346399996.0
2007-03-01 08:51:00,96.906,96.93,96.885,96.885,271100002.0
2007-03-01 08:52:00,96.933,96.933,96.909,96.909,112100000.0
2007-03-01 08:53:00,96.926,96.929,96.892,96.897,199699997.0
2007-03-01 08:54:00,96.909,96.909,96.887,96.887,90700002.0
2007-03-01 08:55:00,96.899,96.917,96.885,96.917,156799997.0
2007-03-01 08:56:00,96.914,96.914,96.891,96.899,259999998.0
2007-03-01 08:57:00,96.88,96.899,96.868,96.888,373299999.0
2007-03-01 08:58:00,96.878,96.907,96.878,96.906,157099999.0
2007-03-01 08:59:00,96.881,96.905,96.874,96.884,141199999.0
2007-03-01 09:00:00,96.898,96.898,96.867,96.877,309499999.0
2007-03-01 09:01:00,96.852,96.876,96.852,96.872,319500000.0
2007-03-01 09:02:00,96.868,96.885,96.857,96.885,187099999.0
2007-03-01 09:03:00,96.874,96.896,96.866,96.885,226099999.0
2007-03-01 09:04:00,96.876,96.895,96.86,96.868,232499994.0
2007-03-01 09:05:00,96.865,96.888,96.847,96.888,296600004.0
2007-03-01 09:06:00,96.891,96.909,96.874,96.891,253700002.0
2007-03-01 09:07:00,96.891,96.891,96.863,96.865,277799995.0
2007-03-01 09:08:00,96.875,96.897,96.849,96.87,297599998.0
2007-03-01 09:09:00,96.877,96.881,96.859,96.865,153299999.0
2007-03-01 09:10:00,96.869,96.903,96.867,96.902,469200002.0
2007-03-01 09:11:00,96.895,96.914,96.889,96.889,281600003.0
2007-03-01 09:12:00,96.893,96.896,96.872,96.883,205600000.0
2007-03-01 09:13:00,96.874,96.903,96.874,96.903,119900001.0
2007-03-01 09:14:00,96.899,96.929,96.899,96.912,204000002.0
2007-03-01 09:15:00,96.913,96.952,96.904,96.952,273600001.0
2007-03-01 09:16:00,96.936,96.959,96.924,96.924,111300000.0
2007-03-01 09:17:00,96.939,96.961,96.919,96.941,309700001.0
2007-03-01 09:18:00,96.957,96.976,96.942,96.963,197400001.0
2007-03-01 09:19:00,96.961,96.981,96.955,96.981,112600001.0
2007-03-01 09:20:00,96.977,96.977,96.943,96.946,437399997.0
2007-03-01 09:21:00,96.94,96.961,96.935,96.951,259999997.0
2007-03-01 09:22:00,96.931,96.959,96.93,96.948,304899997.0
2007-03-01 09:23:00,96.922,96.94,96.902,96.912,222599999.0
2007-03-01 09:24:00,96.923,96.923,96.893,96.906,221500001.0
2007-03-01 09:25:00,96.883,96.901,96.855,96.9,401099999.0
2007-03-01 09:26:00,96.895,96.898,96.879,96.879,28099999.0
2007-03-01 09:27:00,96.9,96.921,96.892,96.915,195500003.0
2007-03-01 09:28:00,96.914,96.944,96.914,96.938,304500004.0
2007-03-01 09:29:00,96.937,96.944,96.927,96.931,149700000.0
2007-03-01 09:30:00,96.912,96.93,96.892,96.911,250599995.0
2007-03-01 09:31:00,96.911,96.911,96.889,96.909,209600003.0
2007-03-01 09:32:00,96.898,96.928,96.882,96.911,284299999.0
2007-03-01 09:33:00,96.922,96.936,96.909,96.918,178100000.0
2007-03-01 09:34:00,96.925,96.934,96.906,96.917,192399997.0
2007-03-01 09:35:00,96.922,96.931,96.9,96.9,227199996.0
2007-03-01 09:36:00,96.923,96.929,96.904,96.909,234300003.0
2007-03-01 09:37:00,96.924,96.939,96.897,96.905,236800006.0
2007-03-01 09:38:00,96.911,96.911,96.881,96.903,277899998.0
2007-03-01 09:39:00,96.895,96.906,96.88,96.893,213300000.0
2007-03-01 09:40:00,96.89,96.89,96.856,96.863,164399996.0
2007-03-01 09:41:00,96.878,96.881,96.853,96.868,150100002.0
2007-03-01 09:42:00,96.881,96.881,96.842,96.862,159000001.0
2007-03-01 09:43:00,96.863,96.884,96.852,96.873,232599998.0
2007-03-01 09:44:00,96.878,96.901,96.869,96.875,207300000.0
2007-03-01 09:45:00,96.886,96.886,96.852,96.854,199700001.0
2007-03-01 09:46:00,96.875,96.877,96.841,96.851,363599998.0
2007-03-01 09:47:00,96.85,96.873,96.838,96.859,231099998.0
2007-03-01 09:48:00,96.842,96.864,96.826,96.848,239200001.0
2007-03-01 09:49:00,96.829,96.83,96.806,96.83,155800001.0
2007-03-01 09:50:00,96.811,96.83,96.776,96.784,365499997.0
2007-03-01 09:51:00,96.76,96.829,96.76,96.822,133899998.0
2007-03-01 09:52:00,96.818,96.835,96.8,96.82,156300001.0
2007-03-01 09:53:00,96.822,96.833,96.798,96.807,172900002.0
2007-03-01 09:54:00,96.794,96.806,96.782,96.79,204200002.0
2007-03-01 09:55:00,96.795,96.813,96.777,96.785,231100000.0
2007-03-01 09:56:00,96.802,96.852,96.793,96.834,198099994.0
2007-03-01 09:57:00,96.851,96.866,96.837,96.842,200799999.0
2007-03-01 09:58:00,96.841,96.88,96.841,96.86,169699995.0
2007-03-01 09:59:00,96.848,96.883,96.847,96.862,211399997.0
2007-03-01 10:00:00,96.884,96.916,96.879,96.889,89099997.0
2007-03-01 10:01:00,96.936,96.955,96.905,96.905,200000001.0
2007-03-01 10:02:00,96.939,96.947,96.92,96.925,264900002.0
2007-03-01 10:03:00,96.939,96.954,96.919,96.919,253999997.0
2007-03-01 10:04:00,96.955,96.967,96.937,96.962,247400002.0
2007-03-01 10:05:00,96.949,96.967,96.932,96.938,206300000.0
2007-03-01 10:06:00,96.956,97.009,96.956,97.009,90699998.0
2007-03-01 10:07:00,97.009,97.044,97.002,97.013,212199997.0
2007-03-01 10:08:00,96.984,97.006,96.979,97.005,136399998.0
2007-03-01 10:09:00,96.985,96.991,96.964,96.976,73100001.0
2007-03-01 10:10:00,96.985,97.001,96.967,96.989,157099999.0
2007-03-01 10:11:00,96.993,97.02,96.979,97.006,168299999.0
2007-03-01 10:12:00,97.003,97.014,96.981,96.981,245800002.0
2007-03-01 10:13:00,97.017,97.027,97.003,97.02,259799998.0
2007-03-01 10:14:00,96.995,97.039,96.995,97.026,246000002.0
2007-03-01 10:15:00,97.02,97.02,96.982,96.982,262299997.0
2007-03-01 10:16:00,96.951,96.979,96.94,96.967,244100001.0
2007-03-01 10:17:00,96.95,96.964,96.937,96.937,173300000.0
2007-03-01 10:18:00,96.96,96.964,96.928,96.939,211399999.0
2007-03-01 10:19:00,96.913,96.965,96.913,96.957,274199997.0
2007-03-01 10:20:00,96.949,96.962,96.926,96.958,256699997.0
2007-03-01 10:21:00,96.965,96.978,96.952,96.957,311899999.0
2007-03-01 10:22:00,96.963,96.965,96.935,96.943,245700002.0
2007-03-01 10:23:00,96.958,96.962,96.938,96.956,340200004.0
2007-03-01 10:24:00,96.968,96.983,96.954,96.97,164999997.0
2007-03-01 10:25:00,96.968,96.974,96.951,96.967,320399997.0
2007-03-01 10:26:00,96.97,96.982,96.958,96.979,225699996.0
2007-03-01 10:27:00,96.979,96.998,96.976,96.977,184599999.0
2007-03-01 10:28:00,96.952,96.976,96.939,96.959,66499999.0
2007-03-01 10:29:00,96.954,97.009,96.949,96.973,265600003.0
2007-03-01 10:30:00,96.986,97.002,96.955,96.955,205700001.0
2007-03-01 10:31:00,96.943,96.974,96.925,96.957,196899997.0
2007-03-01 10:32:00,96.962,97.007,96.962,96.988,206100003.0
2007-03-01 10:33:00,97.015,97.042,97.011,97.017,232300002.0
2007-03-01 10:34:00,97.038,97.044,97.021,97.026,223900000.0
2007-03-01 10:35:00,97.056,97.076,97.039,97.054,264599999.0
2007-03-01 10:36:00,97.05,97.075,97.036,97.054,363899999.0
2007-03-01 10:37:00,97.041,97.041,97.005,97.028,296700000.0
2007-03-01 10:38:00,97.023,97.042,97.008,97.02,281500001.0
2007-03-01 10:39:00,97.047,97.063,97.04,97.063,133100003.0
2007-03-01 10:40:00,97.017,97.05,97.013,97.04,192799998.0
2007-03-01 10:41:00,97.035,97.046,97.015,97.039,271800002.0
2007-03-01 10:42:00,97.022,97.063,97.017,97.063,165900001.0
2007-03-01 10:43:00,97.045,97.067,97.031,97.057,382499998.0
2007-03-01 10:44:00,97.065,97.077,97.048,97.052,395699995.0
2007-03-01 10:45:00,97.084,97.105,97.071,97.091,207200000.0
2007-03-01 10:46:00,97.091,97.091,97.068,97.079,192500000.0
2007-03-01 10:47:00,97.109,97.122,97.093,97.107,197199999.0
2007-03-01 10:48:00,97.12,97.133,97.106,97.12,245000003.0
2007-03-01 10:49:00,97.131,97.15,97.085,97.085,117499999.0
2007-03-01 10:50:00,97.119,97.122,97.097,97.102,223900000.0
2007-03-01 10:51:00,97.094,97.124,97.082,97.084,356100001.0
2007-03-01 10:52:00,97.051,97.074,97.051,97.073,146399999.0
2007-03-01 10:53:00,97.072,97.072,97.021,97.031,207199998.0
2007-03-01 10:54:00,97.039,97.064,97.007,97.058,246499998.0
2007-03-01 10:55:00,97.049,97.057,97.034,97.045,230599999.0
2007-03-01 10:56:00,97.035,97.059,97.022,97.059,224999997.0
2007-03-01 10:57:00,97.041,97.06,97.021,97.039,188599998.0
2007-03-01 10:58:00,97.042,97.042,97.011,97.017,315900002.0
2007-03-01 10:59:00,96.99,97.006,96.957,96.957,151600000.0
2007-03-01 11:00:00,96.983,96.996,96.964,96.984,320699996.0
2007-03-01 11:01:00,96.996,97.002,96.971,96.986,267200000.0
2007-03-01 11:02:00,96.991,96.999,96.971,96.98,262100000.0
2007-03-01 11:03:00,97.002,97.005,96.975,97.005,275199994.0
2007-03-01 11:04:00,96.975,97.009,96.97,97.009,199299998.0
2007-03-01 11:05:00,96.987,97.018,96.987,96.998,401499997.0
2007-03-01 11:06:00,96.98,97.005,96.949,96.955,170500000.0
2007-03-01 11:07:00,96.948,96.974,96.94,96.952,144499998.0
2007-03-01 11:08:00,96.957,96.957,96.917,96.932,354499998.0
2007-03-01 11:09:00,96.943,96.964,96.92,96.925,130300000.0
2007-03-01 11:10:00,96.914,96.938,96.897,96.915,177400002.0
2007-03-01 11:11:00,96.922,96.952,96.905,96.928,367499996.0
2007-03-01 11:12:00,96.943,96.946,96.921,96.925,260699996.0
2007-03-01 11:13:00,96.916,96.937,96.912,96.937,180300004.0
2007-03-01 11:14:00,96.944,96.946,96.92,96.92,257400000.0
2007-03-01 11:15:00,96.933,96.945,96.917,96.926,344899996.0
2007-03-01 11:16:00,96.914,96.929,96.886,96.898,199799999.0
2007-03-01 11:17:00,96.875,96.909,96.875,96.902,202900004.0
2007-03-01 11:18:00,96.877,96.896,96.867,96.895,231399995.0
2007-03-01 11:19:00,96.875,96.902,96.875,96.901,163899998.0
2007-03-01 11:20:00,96.875,96.905,96.869,96.905,249299999.0
2007-03-01 11:21:00,96.908,96.913,96.89,96.893,360699996.0
2007-03-01 11:22:00,96.913,96.927,96.903,96.913,81500000.0
2007-03-01 11:23:00,96.915,96.934,96.909,96.915,259599997.0
2007-03-01 11:24:00,96.92,96.939,96.904,96.92,163700000.0
2007-03-01 11:25:00,96.924,96.938,96.914,96.932,207600003.0
2007-03-01 11:26:00,96.935,96.95,96.915,96.936,248700002.0
2007-03-01 11:27:00,96.949,96.949,96.917,96.92,204300003.0
2007-03-01 11:28:00,96.945,96.945,96.911,96.914,189500001.0
2007-03-01 11:29:00,96.926,96.946,96.908,96.915,226300000.0
2007-03-01 11:30:00,96.909,96.912,96.884,96.894,323499997.0
2007-03-01 11:31:00,96.905,96.912,96.887,96.887,63400000.0
2007-03-01 11:32:00,96.904,96.926,96.896,96.915,319999999.0
2007-03-01 11:33:00,96.918,96.936,96.891,96.891,306099999.0
2007-03-01 11:34:00,96.918,96.932,96.901,96.912,289700002.0
2007-03-01 11:35:00,96.908,96.911,96.882,96.892,287499999.0
2007-03-01 11:36:00,96.884,96.89,96.856,96.856,304799998.0
2007-03-01 11:37:00,96.858,96.885,96.852,96.885,184800002.0
2007-03-01 11:38:00,96.875,96.918,96.872,96.918,308499999.0
2007-03-01 11:39:00,96.919,96.92,96.896,96.908,264199995.0
2007-03-01 11:40:00,96.909,96.923,96.896,96.922,407599999.0
2007-03-01 11:41:00,96.909,96.922,96.891,96.91,258600000.0
2007-03-01 11:42:00,96.914,96.931,96.897,96.908,204299996.0
2007-03-01 11:43:00,96.909,96.909,96.887,96.887,151400001.0
2007-03-01 11:44:00,96.896,96.929,96.896,96.929,255200001.0
2007-03-01 11:45:00,96.908,96.933,96.884,96.884,256000001.0
2007-03-01 11:46:00,96.861,96.874,96.844,96.862,220299999.0
2007-03-01 11:47:00,96.85,96.869,96.841,96.86,325500005.0
2007-03-01 11:48:00,96.843,96.873,96.84,96.858,274600001.0
2007-03-01 11:49:00,96.832,96.863,96.831,96.845,299699999.0
2007-03-01 11:50:00,96.839,96.843,96.808,96.811,152900000.0
2007-03-01 11:51:00,96.815,96.826,96.798,96.801,241700002.0
2007-03-01 11:52:00,96.823,96.843,96.815,96.824,275699997.0
2007-03-01 11:53:00,96.826,96.838,96.812,96.832,300999999.0
2007-03-01 11:54:00,96.817,96.818,96.797,96.8,233099998.0
2007-03-01 11:55:00,96.798,96.817,96.796,96.811,149199999.0
2007-03-01 11:56:00,96.817,96.829,96.802,96.825,300800001.0
2007-03-01 11:57:00,96.83,96.857,96.824,96.848,159299998.0
2007-03-01 11:58:00,96.834,96.856,96.817,96.83,183900000.0
2007-03-01 11:59:00,96.815,96.846,96.813,96.833,299899998.0
2007-03-01 12:00:00,96.813,96.835,96.804,96.835,221699999.0
2007-03-01 12:01:00,96.829,96.838,96.816,96.816,154000001.0
2007-03-01 12:02:00,96.83,96.844,96.796,96.829,213400000.0
2007-03-01 12:03:00,96.828,96.86,96.821,96.86,282399998.0
2007-03-01 12:04:00,96.853,96.883,96.835,96.866,116500002.0
2007-03-01 12:05:00,96.877,96.91,96.877,96.91,133900002.0
2007-03-01 12:06:00,96.914,96.925,96.892,96.899,238000002.0
2007-03-01 12:07:00,96.886,96.886,96.85,96.85,346299998.0
2007-03-01 12:08:00,96.858,96.885,96.858,96.885,202700003.0
2007-03-01 12:09:00,96.861,96.887,96.859,96.883,217000003.0
2007-03-01 12:10:00,96.864,96.881,96.853,96.872,248699995.0
2007-03-01 12:11:00,96.846,96.867,96.844,96.864,168200003.0
2007-03-01 12:12:00,96.859,96.879,96.841,96.846,278800003.0
2007-03-01 12:13:00,96.879,96.879,96.848,96.848,316599998.0
2007-03-01 12:14:00,96.876,96.876,96.851,96.861,370800001.0
2007-03-01 12:15:00,96.867,96.882,96.841,96.872,151199999.0
2007-03-01 12:16:00,96.87,96.88,96.852,96.859,292299996.0
2007-03-01 12:17:00,96.85,96.871,96.836,96.856,177800001.0
2007-03-01 12:18:00,96.86,96.865,96.827,96.827,178199999.0
2007-03-01 12:19:00,96.84,96.866,96.84,96.863,225799998.0
2007-03-01 12:20:00,96.85,96.865,96.849,96.865,125500001.0
2007-03-01 12:21:00,96.847,96.874,96.84,96.865,282399999.0
2007-03-01 12:22:00,96.847,96.865,96.832,96.865,125699999.0
2007-03-01 12:23:00,96.837,96.853,96.823,96.833,358199998.0
2007-03-01 12:24:00,96.848,96.87,96.848,96.862,223899999.0
2007-03-01 12:25:00,96.83,96.864,96.83,96.855,108900002.0
2007-03-01 12:26:00,96.87,96.885,96.857,96.876,164899997.0
2007-03-01 12:27:00,96.871,96.905,96.871,96.899,240799995.0
2007-03-01 12:28:00,96.892,96.893,96.869,96.869,134699999.0
2007-03-01 12:29:00,96.891,96.91,96.874,96.896,345900002.0
2007-03-01 12:30:00,96.899,96.91,96.88,96.888,183700000.0
2007-03-01 12:31:00,96.92,96.926,96.896,96.907,204699996.0
2007-03-01 12:32:00,96.93,96.94,96.91,96.927,171399998.0
2007-03-01 12:33:00,96.915,96.933,96.912,96.927,156300000.0
2007-03-01 12:34:00,96.93,96.93,96.906,96.906,306799998.0
2007-03-01 12:35:00,96.91,96.936,96.907,96.924,185899999.0
2007-03-01 12:36:00,96.912,96.912,96.878,96.906,147099999.0
2007-03-01 12:37:00,96.903,96.91,96.876,96.884,202999997.0
2007-03-01 12:38:00,96.886,96.898,96.877,96.892,275699997.0
2007-03-01 12:39:00,96.881,96.893,96.858,96.877,179100002.0
2007-03-01 12:40:00,96.888,96.912,96.878,96.899,219399998.0
2007-03-01 12:41:00,96.905,96.918,96.891,96.903,168300001.0
2007-03-01 12:42:00,96.895,96.915,96.894,96.905,159699997.0
2007-03-01 12:43:00,96.907,96.907,96.878,96.901,211200000.0
2007-03-01 12:44:00,96.896,96.896,96.864,96.864,125799998.0
2007-03-01 12:45:00,96.882,96.897,96.864,96.876,268299999.0
2007-03-01 12:46:00,96.883,96.904,96.88,96.885,266099998.0
2007-03-01 12:47:00,96.886,96.91,96.884,96.905,203199996.0
2007-03-01 12:48:00,96.897,96.913,96.892,96.911,325000001.0
2007-03-01 12:49:00,96.919,96.932,96.896,96.93,263899997.0
2007-03-01 12:50:00,96.926,96.926,96.89,96.897,219899998.0
2007-03-01 12:51:00,96.877,96.9,96.875,96.9,185399998.0
2007-03-01 12:52:00,96.885,96.917,96.885,96.917,179099999.0
2007-03-01 12:53:00,96.901,96.901,96.831,96.831,192699997.0
2007-03-01 12:54:00,96.871,96.89,96.861,96.883,189799999.0
2007-03-01 12:55:00,96.852,96.881,96.852,96.881,62100000.0
2007-03-01 12:56:00,96.865,96.88,96.842,96.861,171999996.0
2007-03-01 12:57:00,96.855,96.879,96.842,96.861,136300000.0
2007-03-01 12:58:00,96.896,96.897,96.872,96.872,223299997.0
2007-03-01 12:59:00,96.888,96.888,96.84,96.84,220599999.0
2007-03-01 13:00:00,96.876,96.893,96.854,96.854,232500000.0
2007-03-01 13:01:00,96.838,96.86,96.838,96.855,166800003.0
2007-03-01 13:02:00,96.835,96.851,96.826,96.843,263099999.0
2007-03-01 13:03:00,96.834,96.856,96.832,96.832,189900004.0
2007-03-01 13:04:00,96.835,96.855,96.831,96.85,349399998.0
2007-03-01 13:05:00,96.853,96.861,96.84,96.86,140100001.0
2007-03-01 13:06:00,96.846,96.85,96.819,96.83,268399997.0
2007-03-01 13:07:00,96.832,96.852,96.815,96.818,310300002.0
2007-03-01 13:08:00,96.824,96.84,96.82,96.829,161399997.0
2007-03-01 13:09:00,96.827,96.849,96.823,96.838,305100003.0
2007-03-01 13:10:00,96.835,96.841,96.817,96.841,99700000.0
2007-03-01 13:11:00,96.823,96.84,96.808,96.824,46799999.0
2007-03-01 13:12:00,96.813,96.847,96.813,96.847,210000000.0
2007-03-01 13:13:00,96.843,96.85,96.828,96.828,277599995.0
2007-03-01 13:14:00,96.843,96.845,96.822,96.828,308699998.0
2007-03-01 13:15:00,96.828,96.854,96.81,96.83,330799996.0
2007-03-01 13:16:00,96.818,96.837,96.81,96.815,325600003.0
2007-03-01 13:17:00,96.798,96.828,96.765,96.794,133199998.0
2007-03-01 13:18:00,96.795,96.813,96.795,96.813,36699999.0
2007-03-01 13:19:00,96.811,96.813,96.773,96.773,210400002.0
2007-03-01 13:20:00,96.794,96.801,96.78,96.798,206499998.0
2007-03-01 13:21:00,96.785,96.807,96.773,96.787,297699999.0
2007-03-01 13:22:00,96.798,96.812,96.774,96.783,342000001.0
2007-03-01 13:23:00,96.8,96.808,96.785,96.796,136299999.0
2007-03-01 13:24:00,96.784,96.815,96.777,96.789,263300004.0
2007-03-01 13:25:00,96.809,96.827,96.789,96.814,200699999.0
2007-03-01 13:26:00,96.804,96.825,96.792,96.82,255199997.0
2007-03-01 13:27:00,96.797,96.82,96.792,96.815,191999997.0
2007-03-01 13:28:00,96.815,96.831,96.802,96.83,194100001.0
2007-03-01 13:29:00,96.821,96.836,96.805,96.836,190500002.0
2007-03-01 13:30:00,96.813,96.83,96.79,96.807,269699997.0
2007-03-01 13:31:00,96.789,96.811,96.789,96.803,312699995.0
2007-03-01 13:32:00,96.8,96.81,96.783,96.792,214299998.0
2007-03-01 13:33:00,96.793,96.805,96.781,96.797,224799996.0
2007-03-01 13:34:00,96.793,96.802,96.77,96.795,266099997.0
2007-03-01 13:35:00,96.778,96.806,96.765,96.806,236399997.0
2007-03-01 13:36:00,96.808,96.808,96.781,96.781,98600000.0
2007-03-01 13:37:00,96.788,96.82,96.775,96.793,187299999.0
2007-03-01 13:38:00,96.799,96.813,96.76,96.778,243199999.0
2007-03-01 13:39:00,96.787,96.789,96.756,96.776,115800002.0
2007-03-01 13:40:00,96.798,96.801,96.773,96.776,311900003.0
2007-03-01 13:41:00,96.792,96.795,96.769,96.773,203799997.0
2007-03-01 13:42:00,96.79,96.794,96.766,96.772,193099998.0
2007-03-01 13:43:00,96.787,96.803,96.783,96.797,145699999.0
2007-03-01 13:44:00,96.782,96.795,96.77,96.783,209300000.0
2007-03-01 13:45:00,96.787,96.795,96.765,96.765,292600001.0
2007-03-01 13:46:00,96.776,96.777,96.756,96.759,228499997.0
2007-03-01 13:47:00,96.765,96.777,96.751,96.77,482199998.0
2007-03-01 13:48:00,96.75,96.769,96.726,96.739,224100001.0
2007-03-01 13:49:00,96.725,96.741,96.719,96.73,71199999.0
2007-03-01 13:50:00,96.723,96.735,96.7,96.72,341500001.0
2007-03-01 13:51:00,96.735,96.75,96.717,96.732,204400000.0
2007-03-01 13:52:00,96.725,96.74,96.708,96.716,268100001.0
2007-03-01 13:53:00,96.712,96.739,96.712,96.736,346300000.0
2007-03-01 13:54:00,96.72,96.737,96.71,96.722,261000003.0
2007-03-01 13:55:00,96.698,96.729,96.695,96.72,315999999.0
2007-03-01 13:56:00,96.724,96.747,96.721,96.726,255599999.0
2007-03-01 13:57:00,96.703,96.719,96.681,96.692,171199998.0
2007-03-01 13:58:00,96.675,96.695,96.661,96.661,280900004.0
2007-03-01 13:59:00,96.665,96.688,96.66,96.671,137600001.0
2007-03-01 14:00:00,96.703,96.72,96.69,96.707,209600001.0
2007-03-01 14:01:00,96.714,96.734,96.706,96.719,190099998.0
2007-03-01 14:02:00,96.701,96.72,96.686,96.696,248999999.0
2007-03-01 14:03:00,96.696,96.742,96.696,96.742,121099997.0
2007-03-01 14:04:00,96.725,96.747,96.695,96.712,204399999.0
2007-03-01 14:05:00,96.715,96.728,96.703,96.728,229800005.0
2007-03-01 14:06:00,96.718,96.736,96.697,96.71,256100000.0
2007-03-01 14:07:00,96.704,96.73,96.703,96.724,183599997.0
2007-03-01 14:08:00,96.721,96.73,96.695,96.711,150600000.0
2007-03-01 14:09:00,96.726,96.753,96.726,96.753,184600003.0
2007-03-01 14:10:00,96.737,96.762,96.724,96.762,254000005.0
2007-03-01 14:11:00,96.745,96.745,96.714,96.726,183500001.0
2007-03-01 14:12:00,96.73,96.743,96.709,96.723,186299997.0
2007-03-01 14:13:00,96.711,96.711,96.682,96.69,219499997.0
2007-03-01 14:14:00,96.703,96.714,96.697,96.711,86100002.0
2007-03-01 14:15:00,96.715,96.736,96.7,96.719,289299995.0
2007-03-01 14:16:00,96.724,96.734,96.709,96.716,196899995.0
2007-03-01 14:17:00,96.726,96.726,96.694,96.694,175200001.0
2007-03-01 14:18:00,96.695,96.695,96.624,96.63,236499999.0
2007-03-01 14:19:00,96.665,96.692,96.659,96.69,145300000.0
2007-03-01 14:20:00,96.687,96.706,96.683,96.697,307099997.0
2007-03-01 14:21:00,96.702,96.702,96.67,96.681,332699994.0
2007-03-01 14:22:00,96.671,96.697,96.663,96.663,258699999.0
2007-03-01 14:23:00,96.677,96.688,96.648,96.656,292000001.0
2007-03-01 14:24:00,96.658,96.678,96.642,96.649,186700001.0
2007-03-01 14:25:00,96.643,96.676,96.643,96.655,316499997.0
2007-03-01 14:26:00,96.678,96.678,96.648,96.654,132999999.0
2007-03-01 14:27:00,96.671,96.689,96.658,96.681,186799997.0
2007-03-01 14:28:00,96.641,96.667,96.627,96.642,264299999.0
2007-03-01 14:29:00,96.68,96.684,96.66,96.665,273999998.0
2007-03-01 14:30:00,96.67,96.684,96.64,96.64,196599997.0
2007-03-01 14:31:00,96.656,96.681,96.609,96.662,461199997.0
2007-03-01 14:32:00,96.654,96.677,96.638,96.647,152899997.0
2007-03-01 14:33:00,96.645,96.678,96.639,96.647,127600000.0
2007-03-01 14:34:00,96.645,96.655,96.616,96.618,136000000.0
2007-03-01 14:35:00,96.646,96.646,96.609,96.628,160199998.0
2007-03-01 14:36:00,96.605,96.664,96.605,96.664,267400003.0
2007-03-01 14:37:00,96.641,96.66,96.591,96.597,123799998.0
2007-03-01 14:38:00,96.575,96.594,96.545,96.563,221499998.0
2007-03-01 14:39:00,96.558,96.57,96.54,96.56,295099998.0
2007-03-01 14:40:00,96.539,96.567,96.525,96.536,203199997.0
2007-03-01 14:41:00,96.544,96.552,96.523,96.55,338900002.0
2007-03-01 14:42:00,96.547,96.56,96.522,96.522,278699997.0
2007-03-01 14:43:00,96.534,96.575,96.523,96.575,270199999.0
2007-03-01 14:44:00,96.531,96.554,96.513,96.536,258500001.0
2007-03-01 14:45:00,96.495,96.523,96.486,96.5,222199998.0
2007-03-01 14:46:00,96.474,96.484,96.453,96.47,272999995.0
2007-03-01 14:47:00,96.49,96.49,96.443,96.459,135500001.0
2007-03-01 14:48:00,96.474,96.509,96.472,96.501,286900002.0
2007-03-01 14:49:00,96.504,96.536,96.491,96.507,226299997.0
2007-03-01 14:50:00,96.505,96.537,96.493,96.537,311100000.0
2007-03-01 14:51:00,96.541,96.541,96.5,96.5,195999999.0
2007-03-01 14:52:00,96.514,96.553,96.51,96.549,246399997.0
2007-03-01 14:53:00,96.514,96.533,96.496,96.507,239900003.0
2007-03-01 14:54:00,96.512,96.512,96.475,96.483,284799998.0
2007-03-01 14:55:00,96.491,96.523,96.491,96.515,284200003.0
2007-03-01 14:56:00,96.537,96.548,96.516,96.529,198700002.0
2007-03-01 14:57:00,96.544,96.544,96.505,96.505,335299996.0
2007-03-01 14:58:00,96.524,96.532,96.504,96.532,239100001.0
2007-03-01 14:59:00,96.519,96.535,96.481,96.51,281900000.0
2007-03-01 15:00:00,96.539,96.559,96.525,96.541,234299998.0
2007-03-01 15:01:00,96.535,96.555,96.518,96.555,215999998.0
2007-03-01 15:02:00,96.572,96.582,96.505,96.505,158499998.0
2007-03-01 15:03:00,96.52,96.568,96.52,96.562,110099998.0
2007-03-01 15:04:00,96.531,96.558,96.526,96.556,258299999.0
2007-03-01 15:05:00,96.545,96.579,96.524,96.565,170899999.0
2007-03-01 15:06:00,96.558,96.558,96.522,96.543,214200001.0
2007-03-01 15:07:00,96.549,96.587,96.548,96.572,218600000.0
2007-03-01 15:08:00,96.576,96.582,96.554,96.578,266999997.0
2007-03-01 15:09:00,96.592,96.598,96.584,96.598,136399999.0
2007-03-01 15:10:00,96.598,96.598,96.569,96.573,196700001.0
2007-03-01 15:11:00,96.605,96.632,96.592,96.603,216399998.0
2007-03-01 15:12:00,96.59,96.59,96.555,96.573,152600001.0
2007-03-01 15:13:00,96.564,96.581,96.555,96.577,260800001.0
2007-03-01 15:14:00,96.566,96.566,96.498,96.498,233800001.0
2007-03-01 15:15:00,96.5,96.516,96.479,96.502,185700000.0
2007-03-01 15:16:00,96.515,96.523,96.494,96.5,206899999.0
2007-03-01 15:17:00,96.5,96.515,96.482,96.493,300100001.0
2007-03-01 15:18:00,96.484,96.51,96.479,96.51,154700002.0
2007-03-01 15:19:00,96.512,96.525,96.491,96.51,220199997.0
2007-03-01 15:20:00,96.511,96.543,96.511,96.517,139999999.0
2007-03-01 15:21:00,96.493,96.539,96.485,96.539,257899998.0
2007-03-01 15:22:00,96.54,96.551,96.482,96.532,278599994.0
2007-03-01 15:23:00,96.559,96.565,96.54,96.54,374000001.0
2007-03-01 15:24:00,96.55,96.57,96.533,96.57,206299999.0
2007-03-01 15:25:00,96.571,96.611,96.571,96.594,120599998.0
2007-03-01 15:26:00,96.603,96.634,96.603,96.631,271000000.0
2007-03-01 15:27:00,96.62,96.653,96.618,96.643,334599997.0
2007-03-01 15:28:00,96.624,96.64,96.615,96.64,271300001.0
2007-03-01 15:29:00,96.633,96.636,96.604,96.613,226799996.0
2007-03-01 15:30:00,96.592,96.592,96.556,96.559,216599999.0
2007-03-01 15:31:00,96.545,96.564,96.508,96.523,264699998.0
2007-03-01 15:32:00,96.516,96.516,96.474,96.474,87700001.0
2007-03-01 15:33:00,96.486,96.489,96.459,96.484,236199997.0
2007-03-01 15:34:00,96.476,96.516,96.452,96.516,422099999.0
2007-03-01 15:35:00,96.507,96.531,96.493,96.498,297400002.0
2007-03-01 15:36:00,96.504,96.518,96.492,96.51,314300003.0
2007-03-01 15:37:00,96.52,96.593,96.52,96.592,287799996.0
2007-03-01 15:38:00,96.605,96.613,96.565,96.574,344300000.0
2007-03-01 15:39:00,96.583,96.609,96.58,96.604,224599997.0
2007-03-01 15:40:00,96.618,96.663,96.618,96.631,70600000.0
2007-03-01 15:41:00,96.623,96.647,96.607,96.627,165500000.0
2007-03-01 15:42:00,96.626,96.636,96.598,96.598,271099999.0
2007-03-01 15:43:00,96.604,96.606,96.579,96.591,301800000.0
2007-03-01 15:44:00,96.598,96.632,96.573,96.616,142199999.0
2007-03-01 15:45:00,96.631,96.676,96.628,96.676,248100001.0
2007-03-01 15:46:00,96.659,96.662,96.63,96.639,239499998.0
2007-03-01 15:47:00,96.647,96.694,96.631,96.666,213499997.0
2007-03-01 15:48:00,96.672,96.694,96.651,96.663,186899999.0
2007-03-01 15:49:00,96.643,96.68,96.643,96.68,253800002.0
2007-03-01 15:50:00,96.666,96.678,96.655,96.674,160699999.0
2007-03-01 15:51:00,96.681,96.719,96.679,96.697,287899999.0
2007-03-01 15:52:00,96.686,96.699,96.645,96.655,366499996.0
2007-03-01 15:53:00,96.667,96.667,96.63,96.638,222499996.0
2007-03-01 15:54:00,96.63,96.655,96.617,96.617,107999998.0
2007-03-01 15:55:00,96.654,96.671,96.638,96.665,105599998.0
2007-03-01 15:56:00,96.672,96.672,96.624,96.634,141200002.0
2007-03-01 15:57:00,96.646,96.667,96.636,96.654,318200001.0
2007-03-01 15:58:00,96.641,96.658,96.626,96.641,91400000.0
2007-03-01 15:59:00,96.655,96.656,96.605,96.639,288400001.0
2007-03-01 16:00:00,96.635,96.635,96.603,96.612,201000002.0
2007-03-01 16:01:00,96.626,96.628,96.591,96.599,312299999.0
2007-03-01 16:02:00,96.602,96.626,96.594,96.606,263600001.0
2007-03-01 16:03:00,96.608,96.618,96.588,96.598,203299994.0
2007-03-01 16:04:00,96.622,96.635,96.607,96.623,343299998.0
2007-03-01 16:05:00,96.603,96.62,96.598,96.617,220299998.0
2007-03-01 16:06:00,96.592,96.614,96.579,96.614,250600001.0
2007-03-01 16:07:00,96.589,96.612,96.57,96.607,236799997.0
2007-03-01 16:08:00,96.601,96.601,96.549,96.549,170200000.0
2007-03-01 16:09:00,96.575,96.588,96.553,96.553,276800000.0
2007-03-01 16:10:00,96.565,96.568,96.538,96.554,298999998.0
2007-03-01 16:11:00,96.555,96.556,96.525,96.556,211400001.0
2007-03-01 16:12:00,96.53,96.544,96.517,96.534,127199998.0
2007-03-01 16:13:00,96.496,96.533,96.474,96.513,173900000.0
2007-03-01 16:14:00,96.493,96.521,96.479,96.521,218799999.0
2007-03-01 16:15:00,96.508,96.522,96.485,96.51,240199999.0
2007-03-01 16:16:00,96.512,96.512,96.447,96.447,204599998.0
2007-03-01 16:17:00,96.439,96.471,96.426,96.454,282800003.0
2007-03-01 16:18:00,96.454,96.46,96.427,96.427,219699998.0
2007-03-01 16:19:00,96.454,96.46,96.432,96.432,165100001.0
2007-03-01 16:20:00,96.418,96.44,96.404,96.427,220299999.0
2007-03-01 16:21:00,96.417,96.461,96.41,96.461,212500000.0
2007-03-01 16:22:00,96.479,96.503,96.461,96.488,247299997.0
2007-03-01 16:23:00,96.487,96.507,96.47,96.477,230999998.0
2007-03-01 16:24:00,96.455,96.468,96.435,96.453,326799999.0
2007-03-01 16:25:00,96.445,96.455,96.42,96.439,255499996.0
2007-03-01 16:26:00,96.404,96.427,96.401,96.424,185000001.0
2007-03-01 16:27:00,96.408,96.447,96.403,96.43,371100000.0
2007-03-01 16:28:00,96.413,96.445,96.412,96.445,170400000.0
2007-03-01 16:29:00,96.45,96.461,96.424,96.424,210199996.0
2007-03-01 16:30:00,96.447,96.47,96.435,96.451,107699999.0
2007-03-01 16:31:00,96.483,96.499,96.464,96.479,254399995.0
2007-03-01 16:32:00,96.49,96.49,96.448,96.448,152000000.0
2007-03-01 16:33:00,96.465,96.498,96.465,96.485,186800001.0
2007-03-01 16:34:00,96.459,96.488,96.424,96.429,184499998.0
2007-03-01 16:35:00,96.408,96.424,96.395,96.395,211499997.0
2007-03-01 16:36:00,96.409,96.425,96.388,96.413,354099998.0
2007-03-01 16:37:00,96.413,96.42,96.376,96.382,338300000.0
2007-03-01 16:38:00,96.364,96.383,96.307,96.315,222099999.0
2007-03-01 16:39:00,96.313,96.313,96.28,96.286,145899997.0
2007-03-01 16:40:00,96.243,96.286,96.229,96.262,306900002.0
2007-03-01 16:41:00,96.276,96.314,96.276,96.303,136199998.0
2007-03-01 16:42:00,96.303,96.324,96.27,96.306,130000000.0
2007-03-01 16:43:00,96.325,96.357,96.31,96.322,254299997.0
2007-03-01 16:44:00,96.338,96.338,96.296,96.298,264100004.0
2007-03-01 16:45:00,96.312,96.32,96.29,96.301,293400000.0
2007-03-01 16:46:00,96.323,96.33,96.3,96.31,292299996.0
2007-03-01 16:47:00,96.328,96.328,96.294,96.294,220799998.0
2007-03-01 16:48:00,96.308,96.308,96.258,96.26,283799998.0
2007-03-01 16:49:00,96.276,96.317,96.265,96.295,229799998.0
2007-03-01 16:50:00,96.311,96.329,96.301,96.314,67100000.0
2007-03-01 16:51:00,96.311,96.311,96.261,96.266,139599996.0
2007-03-01 16:52:00,96.258,96.295,96.25,96.257,356900001.0
2007-03-01 16:53:00,96.265,96.282,96.242,96.274,211900001.0
2007-03-01 16:54:00,96.277,96.309,96.265,96.275,214600000.0
2007-03-01 16:55:00,96.253,96.266,96.231,96.231,303099999.0
2007-03-01 16:56:00,96.26,96.29,96.243,96.265,110299998.0
2007-03-01 16:57:00,96.306,96.324,96.286,96.29,210900000.0
2007-03-01 16:58:00,96.287,96.321,96.275,96.285,221600000.0
2007-03-01 16:59:00,96.262,96.299,96.248,96.271,310000000.0
2007-03-01 17:00:00,96.312,96.312,96.257,96.281,308600000.0
2007-03-01 17:01:00,96.295,96.386,96.276,96.358,232299997.0
2007-03-01 17:02:00,96.375,96.409,96.357,96.389,232699997.0
2007-03-01 17:03:00,96.369,96.395,96.345,96.357,260199999.0
2007-03-01 17:04:00,96.315,96.335,96.235,96.237,81999999.0
2007-03-01 17:05:00,96.242,96.285,96.241,96.253,218699998.0
2007-03-01 17:06:00,96.29,96.355,96.289,96.328,194099998.0
2007-03-01 17:07:00,96.324,96.34,96.309,96.328,153500001.0
2007-03-01 17:08:00,96.315,96.331,96.306,96.309,137300002.0
2007-03-01 17:09:00,96.309,96.309,96.276,96.3,214400001.0
2007-03-01 17:10:00,96.31,96.319,96.298,96.299,209300002.0
2007-03-01 17:11:00,96.299,96.326,96.281,96.308,186500000.0
2007-03-01 17:12:00,96.323,96.344,96.309,96.319,254799998.0
2007-03-01 17:13:00,96.296,96.313,96.261,96.303,237999997.0
2007-03-01 17:14:00,96.299,96.339,96.295,96.339,323799999.0
2007-03-01 17:15:00,96.294,96.318,96.285,96.306,237899997.0
2007-03-01 17:16:00,96.307,96.308,96.277,96.297,307999998.0
2007-03-01 17:17:00,96.28,96.322,96.27,96.322,238399998.0
2007-03-01 17:18:00,96.332,96.337,96.278,96.293,251500003.0
2007-03-01 17:19:00,96.3,96.308,96.28,96.28,320299999.0
2007-03-01 17:20:00,96.297,96.307,96.277,96.307,200700001.0
2007-03-01 17:21:00,96.291,96.291,96.247,96.263,236399997.0
2007-03-01 17:22:00,96.235,96.253,96.174,96.189,248100002.0
2007-03-01 17:23:00,96.162,96.207,96.162,96.207,124099999.0
2007-03-01 17:24:00,96.176,96.202,96.172,96.192,260100000.0
2007-03-01 17:25:00,96.179,96.205,96.179,96.195,77700000.0
2007-03-01 17:26:00,96.189,96.206,96.14,96.152,194699998.0
2007-03-01 17:27:00,96.134,96.176,96.134,96.176,229000000.0
2007-03-01 17:28:00,96.158,96.178,96.146,96.178,123300000.0
2007-03-01 17:29:00,96.185,96.192,96.159,96.174,171599996.0
2007-03-01 17:30:00,96.177,96.21,96.177,96.21,238299996.0
2007-03-01 17:31:00,96.179,96.202,96.173,96.198,232200000.0
2007-03-01 17:32:00,96.192,96.23,96.182,96.215,324199997.0
2007-03-01 17:33:00,96.224,96.231,96.203,96.203,234400001.0
2007-03-01 17:34:00,96.21,96.232,96.2,96.232,200400003.0
2007-03-01 17:35:00,96.231,96.231,96.196,96.203,101799999.0
2007-03-01 17:36:00,96.218,96.218,96.174,96.19,272900006.0
2007-03-01 17:37:00,96.179,96.207,96.165,96.207,218300000.0
2007-03-01 17:38:00,96.2,96.224,96.2,96.213,319400003.0
2007-03-01 17:39:00,96.212,96.226,96.19,96.19,251600000.0
2007-03-01 17:40:00,96.177,96.208,96.17,96.194,211200000.0
2007-03-01 17:41:00,96.202,96.216,96.183,96.183,194800002.0
2007-03-01 17:42:00,96.182,96.203,96.182,96.203,293600003.0
2007-03-01 17:43:00,96.186,96.221,96.183,96.22,219099998.0
2007-03-01 17:44:00,96.196,96.216,96.179,96.188,206800000.0
2007-03-01 17:45:00,96.185,96.199,96.172,96.192,225099996.0
2007-03-01 17:46:00,96.175,96.192,96.17,96.173,150100001.0
2007-03-01 17:47:00,96.187,96.194,96.154,96.172,352299999.0
2007-03-01 17:48:00,96.186,96.186,96.16,96.168,139099997.0
2007-03-01 17:49:00,96.128,96.173,96.113,96.14,281899999.0
2007-03-01 17:50:00,96.144,96.18,96.138,96.167,233199999.0
2007-03-01 17:51:00,96.128,96.169,96.127,96.169,273299997.0
2007-03-01 17:52:00,96.178,96.18,96.149,96.15,159800001.0
2007-03-01 17:53:00,96.129,96.181,96.129,96.181,183399998.0
2007-03-01 17:54:00,96.206,96.24,96.204,96.24,213600003.0
2007-03-01 17:55:00,96.22,96.234,96.203,96.229,162699999.0
2007-03-01 17:56:00,96.226,96.263,96.225,96.234,245799997.0
2007-03-01 17:57:00,96.236,96.243,96.214,96.214,332600003.0
2007-03-01 17:58:00,96.226,96.23,96.187,96.195,204600002.0
2007-03-01 17:59:00,96.18,96.203,96.154,96.161,179400001.0
2007-03-01 18:00:00,96.139,96.182,96.131,96.166,222599996.0
2007-03-01 18:01:00,96.148,96.176,96.134,96.163,2126899992.0
2007-03-01 18:02:00,96.05,96.06,96.03,96.06,1714599990.0
2007-03-01 18:03:00,96.08,96.08,96.06,96.07,1714599990.0
2007-03-01 18:04:00,96.08,96.08,96.06,96.07,1714599990.0
2007-03-01 18:05:00,96.08,96.08,96.06,96.07,1714599990.0
2007-03-01 18:06:00,96.06,96.08,96.06,96.08,1714599990.0
2007-03-01 18:07:00,96.07,96.1,96.07,96.09,1714599990.0
2007-03-01 18:08:00,96.1,96.1,96.07,96.08,1714599990.0
2007-03-01 18:09:00,96.09,96.1,96.06,96.08,1714599990.0
2007-03-01 18:10:00,96.058,96.059,96.021,96.031,1714599990.0
2007-03-01 18:11:00,96.056,96.084,96.04,96.054,1099199999.0
2007-03-01 18:12:00,96.083,96.103,96.075,96.091,1308399999.0
2007-03-01 18:13:00,96.078,96.111,96.073,96.102,1775900001.0
2007-03-01 18:14:00,96.09,96.14,96.09,96.14,906199997.0
2007-03-01 18:15:00,96.15,96.16,96.14,96.15,906199997.0
2007-03-01 18:16:00,96.16,96.17,96.14,96.15,906199997.0
2007-03-01 18:17:00,96.092,96.111,96.076,96.077,906199997.0
2007-03-01 18:18:00,96.105,96.116,96.089,96.095,1248499993.0
2007-03-01 18:19:00,96.101,96.113,96.081,96.1,2052199996.0
2007-03-01 18:20:00,96.094,96.111,96.057,96.068,1712500009.0
2007-03-01 18:21:00,96.059,96.083,96.058,96.08,1713299996.0
2007-03-01 18:22:00,96.077,96.08,96.046,96.07,1452699995.0
2007-03-01 18:23:00,96.15,96.17,96.15,96.16,2071199991.0
2007-03-01 18:24:00,96.15,96.19,96.15,96.18,2071199991.0
2007-03-01 18:25:00,96.102,96.137,96.086,96.099,2071199991.0
2007-03-01 18:26:00,96.109,96.115,96.074,96.082,2040799994.0
2007-03-01 18:27:00,96.102,96.118,96.083,96.101,1204800000.0
2007-03-01 18:28:00,96.112,96.138,96.101,96.134,1577199999.0
2007-03-01 18:29:00,96.145,96.185,96.137,96.17,1189499986.0
2007-03-01 18:30:00,96.187,96.213,96.182,96.21,877699995.0
2007-03-01 18:31:00,96.191,96.229,96.189,96.229,1426600002.0
2007-03-01 18:32:00,96.233,96.249,96.205,96.217,1884000004.0
2007-03-01 18:33:00,96.12,96.14,96.11,96.14,1859399995.0
2007-03-01 18:34:00,96.178,96.199,96.159,96.183,1859399995.0
2007-03-01 18:35:00,96.185,96.194,96.155,96.16,1749399992.0
2007-03-01 18:36:00,96.166,96.191,96.142,96.147,903700005.0
2007-03-01 18:37:00,96.162,96.175,96.134,96.155,1067199993.0
2007-03-01 18:38:00,96.159,96.177,96.133,96.162,824699996.0
2007-03-01 18:39:00,96.168,96.182,96.147,96.153,1141000001.0
2007-03-01 18:40:00,96.17,96.178,96.132,96.136,1758799994.0
2007-03-01 18:41:00,96.168,96.172,96.14,96.14,868299996.0
2007-03-01 18:42:00,96.138,96.173,96.138,96.16,1315900010.0
2007-03-01 18:43:00,96.135,96.168,96.131,96.163,441799996.0
2007-03-01 18:44:00,96.16,96.165,96.123,96.123,749599995.0
2007-03-01 18:45:00,96.137,96.158,96.122,96.137,680699996.0
2007-03-01 18:46:00,96.161,96.173,96.149,96.153,947899993.0
2007-03-01 18:47:00,96.163,96.169,96.147,96.151,286799996.0
2007-03-01 18:48:00,96.153,96.172,96.125,96.151,584300002.0
2007-03-01 18:49:00,96.151,96.157,96.125,96.125,871899991.0
2007-03-01 18:50:00,96.137,96.147,96.108,96.109,798899997.0
2007-03-01 18:51:00,96.12,96.156,96.12,96.137,945399998.0
2007-03-01 18:52:00,96.117,96.131,96.093,96.115,1216799999.0
2007-03-01 18:53:00,96.113,96.113,96.073,96.085,1653799991.0
2007-03-01 18:54:00,96.08,96.111,96.073,96.1,1195099994.0
2007-03-01 18:55:00,96.102,96.11,96.071,96.086,1887300000.0
2007-03-01 18:56:00,96.097,96.13,96.097,96.124,341699997.0
2007-03-01 18:57:00,96.115,96.145,96.115,96.134,566899993.0
2007-03-01 18:58:00,96.133,96.15,96.117,96.13,762099997.0
2007-03-01 18:59:00,96.137,96.149,96.079,96.089,1248899990.0
2007-03-01 19:00:00,96.089,96.121,96.072,96.078,250899999.0
2007-03-01 19:01:00,96.069,96.091,96.028,96.043,588699996.0
2007-03-01 19:02:00,96.037,96.051,96.025,96.034,155399997.0
2007-03-01 19:03:00,96.054,96.077,96.036,96.045,395500002.0
2007-03-01 19:04:00,96.058,96.081,96.055,96.076,463699997.0
2007-03-01 19:05:00,96.074,96.077,96.055,96.059,481899993.0
2007-03-01 19:06:00,96.055,96.073,96.045,96.068,937799999.0
2007-03-01 19:07:00,96.079,96.097,96.066,96.068,1353999998.0
2007-03-01 19:08:00,96.08,96.103,96.061,96.065,1879199997.0
2007-03-01 19:09:00,96.092,96.1,96.05,96.08,1105700004.0
2007-03-01 19:10:00,96.098,96.098,96.057,96.083,149499999.0
2007-03-01 19:11:00,96.082,96.103,96.077,96.078,618799996.0
2007-03-01 19:12:00,96.096,96.104,96.081,96.096,260299997.0
2007-03-01 19:13:00,96.1,96.1,96.075,96.075,381900002.0
2007-03-01 19:14:00,96.088,96.136,96.088,96.129,337700001.0
2007-03-01 19:15:00,96.141,96.153,96.123,96.14,844599996.0
2007-03-01 19:16:00,96.142,96.175,96.142,96.175,497500001.0
2007-03-01 19:17:00,96.179,96.186,96.145,96.169,606500000.0
2007-03-01 19:18:00,96.181,96.181,96.143,96.143,743400005.0
2007-03-01 19:19:00,96.154,96.17,96.13,96.142,888000005.0
2007-03-01 19:20:00,96.158,96.16,96.127,96.149,614500000.0
2007-03-01 19:21:00,96.142,96.149,96.117,96.128,780400006.0
2007-03-01 19:22:00,96.142,96.163,96.131,96.163,278299997.0
2007-03-01 19:23:00,96.145,96.163,96.135,96.149,1831500001.0
2007-03-01 19:24:00,96.16,96.197,96.149,96.179,892200003.0
2007-03-01 19:25:00,96.184,96.197,96.163,96.165,1277700008.0
2007-03-01 19:26:00,96.172,96.205,96.166,96.182,1903399988.0
2007-03-01 19:27:00,96.187,96.189,96.15,96.151,1402999998.0
2007-03-01 19:28:00,96.165,96.176,96.152,96.157,957799992.0
2007-03-01 19:29:00,96.163,96.176,96.147,96.152,372800002.0
2007-03-01 19:30:00,96.157,96.172,96.14,96.157,977000003.0
2007-03-01 19:31:00,96.13,96.161,96.129,96.149,624300000.0
2007-03-01 19:32:00,96.146,96.147,96.119,96.129,939699995.0
2007-03-01 19:33:00,96.138,96.142,96.107,96.124,684199996.0
2007-03-01 19:34:00,96.116,96.136,96.1,96.118,986299991.0
2007-03-01 19:35:00,96.096,96.115,96.079,96.107,911799996.0
2007-03-01 19:36:00,96.097,96.097,96.051,96.062,670300008.0
2007-03-01 19:37:00,96.067,96.083,96.058,96.083,115199999.0
2007-03-01 19:38:00,96.064,96.081,96.04,96.05,799500004.0
2007-03-01 19:39:00,96.047,96.059,96.026,96.032,684099996.0
2007-03-01 19:40:00,96.033,96.057,96.027,96.052,923200002.0
2007-03-01 19:41:00,96.029,96.055,96.028,96.032,1037499987.0
2007-03-01 19:42:00,96.05,96.078,96.04,96.059,1054700004.0
2007-03-01 19:43:00,96.055,96.084,96.055,96.081,298999996.0
2007-03-01 19:44:00,96.082,96.097,96.059,96.059,772199992.0
2007-03-01 19:45:00,96.075,96.088,96.058,96.073,328599996.0
2007-03-01 19:46:00,96.066,96.084,96.06,96.08,729100005.0
2007-03-01 19:47:00,96.085,96.097,96.065,96.084,344799998.0
2007-03-01 19:48:00,96.081,96.115,96.074,96.098,1161799996.0
2007-03-01 19:49:00,96.112,96.112,96.065,96.095,610699997.0
2007-03-01 19:50:00,96.075,96.095,96.067,96.085,746999994.0
2007-03-01 19:51:00,96.074,96.101,96.074,96.101,674800002.0
2007-03-01 19:52:00,96.101,96.113,96.086,96.089,457300002.0
2007-03-01 19:53:00,96.105,96.122,96.092,96.122,748400000.0
2007-03-01 19:54:00,96.109,96.127,96.096,96.11,690599994.0
2007-03-01 19:55:00,96.107,96.121,96.094,96.103,225400000.0
2007-03-01 19:56:00,96.119,96.137,96.112,96.112,377299998.0
2007-03-01 19:57:00,96.132,96.14,96.096,96.124,710000000.0
2007-03-01 19:58:00,96.113,96.136,96.105,96.132,1015400003.0
2007-03-01 19:59:00,96.116,96.133,96.106,96.123,922899999.0
2007-03-01 20:00:00,96.12,96.12,96.09,96.09,466499998.0
2007-03-01 20:01:00,96.108,96.119,96.089,96.099,491699998.0
2007-03-01 20:02:00,96.095,96.117,96.088,96.105,416400003.0
2007-03-01 20:03:00,96.107,96.125,96.091,96.125,374199996.0
2007-03-01 20:04:00,96.117,96.132,96.104,96.13,584900002.0
2007-03-01 20:05:00,96.114,96.125,96.103,96.12,510899995.0
2007-03-01 20:06:00,96.123,96.127,96.085,96.085,677599995.0
2007-03-01 20:07:00,96.109,96.142,96.097,96.141,564999992.0
2007-03-01 20:08:00,96.133,96.146,96.109,96.145,815099996.0
2007-03-01 20:09:00,96.14,96.143,96.111,96.114,597700002.0
2007-03-01 20:10:00,96.122,96.136,96.114,96.127,571099999.0
2007-03-01 20:11:00,96.126,96.141,96.098,96.112,1515799992.0
2007-03-01 20:12:00,96.127,96.145,96.104,96.124,1641599999.0
2007-03-01 20:13:00,96.137,96.151,96.129,96.146,1043099999.0
2007-03-01 20:14:00,96.124,96.145,96.105,96.139,569600000.0
2007-03-01 20:15:00,96.135,96.141,96.107,96.107,883599996.0
2007-03-01 20:16:00,96.123,96.135,96.102,96.102,1352399992.0
2007-03-01 20:17:00,96.122,96.128,96.107,96.11,268300001.0
2007-03-01 20:18:00,96.112,96.125,96.097,96.119,221299997.0
2007-03-01 20:19:00,96.123,96.132,96.091,96.108,1619599992.0
2007-03-01 20:20:00,96.097,96.122,96.074,96.074,1358999998.0
2007-03-01 20:21:00,96.098,96.106,96.08,96.082,337400002.0
2007-03-01 20:22:00,96.093,96.125,96.075,96.093,810400008.0
2007-03-01 20:23:00,96.113,96.133,96.099,96.117,952799995.0
2007-03-01 20:24:00,96.115,96.12,96.095,96.107,578299991.0
2007-03-01 20:25:00,96.104,96.12,96.085,96.102,758899991.0
2007-03-01 20:26:00,96.095,96.124,96.095,96.12,603399999.0
2007-03-01 20:27:00,96.133,96.137,96.105,96.129,1132999995.0
2007-03-01 20:28:00,96.27,96.27,96.27,96.27,1603000008.0
2007-03-01 20:29:00,96.28,96.29,96.26,96.26,1603000008.0
2007-03-01 20:30:00,96.24,96.25,96.24,96.24,1603000008.0
2007-03-01 20:31:00,96.13,96.149,96.107,96.149,1603000008.0
2007-03-01 20:32:00,96.27,96.28,96.26,96.27,714199994.0
2007-03-01 20:33:00,96.127,96.149,96.11,96.149,714199994.0
2007-03-01 20:34:00,96.128,96.145,96.089,96.123,349699995.0
2007-03-01 20:35:00,96.123,96.123,96.093,96.093,519800000.0
2007-03-01 20:36:00,96.117,96.125,96.096,96.11,490199996.0
2007-03-01 20:37:00,96.132,96.132,96.102,96.111,580400001.0
2007-03-01 20:38:00,96.126,96.142,96.112,96.123,1355599995.0
2007-03-01 20:39:00,96.126,96.156,96.125,96.144,1055199997.0
2007-03-01 20:40:00,96.135,96.171,96.135,96.157,1505800001.0
2007-03-01 20:41:00,96.163,96.176,96.143,96.163,838699993.0
2007-03-01 20:42:00,96.177,96.177,96.144,96.146,788199996.0
2007-03-01 20:43:00,96.172,96.179,96.139,96.149,711500006.0
2007-03-01 20:44:00,96.174,96.187,96.155,96.167,1128499996.0
2007-03-01 20:45:00,96.164,96.192,96.157,96.157,1106599992.0
2007-03-01 20:46:00,96.174,96.179,96.144,96.144,847499999.0
2007-03-01 20:47:00,96.145,96.189,96.145,96.183,1417099998.0
2007-03-01 20:48:00,96.177,96.185,96.163,96.163,768399994.0
2007-03-01 20:49:00,96.175,96.188,96.158,96.177,645799997.0
2007-03-01 20:50:00,96.172,96.175,96.142,96.142,908900003.0
2007-03-01 20:51:00,96.15,96.171,96.144,96.171,568000005.0
2007-03-01 20:52:00,96.174,96.187,96.152,96.172,555000005.0
2007-03-01 20:53:00,96.168,96.169,96.126,96.154,1432899995.0
2007-03-01 20:54:00,96.161,96.181,96.155,96.177,510100002.0
2007-03-01 20:55:00,96.156,96.18,96.144,96.168,1163700002.0
2007-03-01 20:56:00,96.149,96.178,96.138,96.173,914699996.0
2007-03-01 20:57:00,96.167,96.197,96.165,96.18,1332399993.0
2007-03-01 20:58:00,96.32,96.32,96.3,96.3,2096099995.0
2007-03-01 20:59:00,96.31,96.33,96.31,96.31,2096099995.0
2007-03-01 21:00:00,96.195,96.259,96.195,96.259,2096099995.0
2007-03-01 21:01:00,96.31,96.32,96.28,96.29,860300012.0
2007-03-01 21:02:00,96.291,96.291,96.255,96.268,860300012.0
2007-03-01 21:03:00,96.276,96.301,96.269,96.269,615300006.0
2007-03-01 21:04:00,96.279,96.322,96.279,96.297,373699998.0
2007-03-01 21:05:00,96.278,96.303,96.27,96.294,272499996.0
2007-03-01 21:06:00,96.285,96.295,96.267,96.28,409500001.0
2007-03-01 21:07:00,96.283,96.291,96.263,96.275,466699997.0
2007-03-01 21:08:00,96.267,96.294,96.255,96.29,502600000.0
2007-03-01 21:09:00,96.281,96.306,96.28,96.295,273199998.0
2007-03-01 21:10:00,96.29,96.311,96.28,96.304,394899994.0
2007-03-01 21:11:00,96.303,96.303,96.281,96.287,420199997.0
2007-03-01 21:12:00,96.297,96.3,96.266,96.28,414500000.0
2007-03-01 21:13:00,96.288,96.303,96.269,96.269,850399995.0
2007-03-01 21:14:00,96.288,96.324,96.288,96.317,900999998.0
2007-03-01 21:15:00,96.319,96.336,96.301,96.308,1043699995.0
2007-03-01 21:16:00,96.325,96.329,96.297,96.306,619899995.0
2007-03-01 21:17:00,96.299,96.315,96.267,96.288,1558300002.0
2007-03-01 21:18:00,96.283,96.294,96.258,96.268,611200002.0
2007-03-01 21:19:00,96.278,96.294,96.263,96.283,730499998.0
2007-03-01 21:20:00,96.286,96.288,96.255,96.262,1729199987.0
2007-03-01 21:21:00,96.286,96.296,96.258,96.271,1936100000.0
2007-03-01 21:22:00,96.28,96.28,96.24,96.256,1501899993.0
2007-03-01 21:23:00,96.271,96.282,96.242,96.282,931799999.0
2007-03-01 21:24:00,96.28,96.289,96.261,96.265,917899997.0
2007-03-01 21:25:00,96.255,96.278,96.252,96.274,1259600001.0
2007-03-01 21:26:00,96.266,96.288,96.257,96.272,401000004.0
2007-03-01 21:27:00,96.254,96.281,96.254,96.274,674900001.0
2007-03-01 21:28:00,96.266,96.278,96.256,96.275,178599998.0
2007-03-01 21:29:00,96.28,96.283,96.252,96.267,622700004.0
2007-03-01 21:30:00,96.285,96.285,96.238,96.243,403599999.0
2007-03-01 21:31:00,96.229,96.256,96.225,96.256,330900000.0
2007-03-01 21:32:00,96.27,96.284,96.255,96.263,1324899992.0
2007-03-01 21:33:00,96.254,96.275,96.254,96.268,174299998.0
2007-03-01 21:34:00,96.27,96.275,96.242,96.242,461799996.0
2007-03-01 21:35:00,96.289,96.32,96.289,96.32,333300000.0
2007-03-01 21:36:00,96.298,96.321,96.298,96.316,179200002.0
2007-03-01 21:37:00,96.298,96.334,96.297,96.333,395899996.0
2007-03-01 21:38:00,96.331,96.346,96.318,96.326,501199999.0
2007-03-01 21:39:00,96.324,96.352,96.319,96.352,266600000.0
2007-03-01 21:40:00,96.335,96.347,96.306,96.33,295400003.0
2007-03-01 21:41:00,96.329,96.332,96.305,96.305,307899998.0
2007-03-01 21:42:00,96.335,96.336,96.301,96.301,548800000.0
2007-03-01 21:43:00,96.332,96.339,96.314,96.315,528400002.0
2007-03-01 21:44:00,96.312,96.339,96.302,96.33,1362300014.0
2007-03-01 21:45:00,96.299,96.32,96.277,96.285,1026299996.0
2007-03-01 21:46:00,96.296,96.33,96.296,96.32,480399999.0
2007-03-01 21:47:00,96.309,96.337,96.304,96.317,839599991.0
2007-03-01 21:48:00,96.318,96.333,96.309,96.309,282600001.0
2007-03-01 21:49:00,96.312,96.327,96.289,96.305,625400003.0
2007-03-01 21:50:00,96.277,96.295,96.275,96.294,148100001.0
2007-03-01 21:51:00,96.29,96.302,96.28,96.282,413899995.0
2007-03-01 21:52:00,96.298,96.309,96.265,96.265,674300003.0
2007-03-01 21:53:00,96.284,96.289,96.263,96.265,314600003.0
2007-03-01 21:54:00,96.297,96.306,96.288,96.288,202599999.0
2007-03-01 21:55:00,96.307,96.313,96.294,96.301,158200002.0
2007-03-01 21:56:00,96.31,96.32,96.296,96.303,480900001.0
2007-03-01 21:57:00,96.283,96.305,96.276,96.305,128599999.0
2007-03-01 21:58:00,96.307,96.328,96.303,96.32,147499999.0
2007-03-01 21:59:00,96.316,96.332,96.293,96.31,534799995.0
2007-03-01 22:00:00,96.309,96.334,96.292,96.322,690200002.0
2007-03-01 22:01:00,96.302,96.319,96.289,96.297,1064900002.0
2007-03-01 22:02:00,96.279,96.288,96.254,96.259,1211999997.0
2007-03-01 22:03:00,96.256,96.284,96.25,96.26,329499995.0
2007-03-01 22:04:00,96.259,96.27,96.226,96.245,783399993.0
2007-03-01 22:05:00,96.233,96.24,96.207,96.222,345700002.0
2007-03-01 22:06:00,96.232,96.25,96.223,96.241,155300001.0
2007-03-01 22:07:00,96.229,96.248,96.228,96.244,140900001.0
2007-03-01 22:08:00,96.232,96.246,96.21,96.228,184099998.0
2007-03-01 22:09:00,96.227,96.253,96.227,96.248,394400001.0
2007-03-01 22:10:00,96.258,96.26,96.22,96.22,204299998.0
2007-03-01 22:11:00,96.238,96.261,96.227,96.252,444799994.0
2007-03-01 22:12:00,96.237,96.257,96.211,96.237,418200002.0
2007-03-01 22:13:00,96.221,96.243,96.211,96.243,450600000.0
2007-03-01 22:14:00,96.247,96.25,96.221,96.221,284700001.0
2007-03-01 22:15:00,96.232,96.232,96.203,96.203,443599996.0
2007-03-01 22:16:00,96.2,96.222,96.193,96.211,438799997.0
2007-03-01 22:17:00,96.21,96.22,96.193,96.207,183600000.0
2007-03-01 22:18:00,96.204,96.226,96.204,96.222,230799997.0
2007-03-01 22:19:00,96.229,96.235,96.196,96.196,233000000.0
2007-03-01 22:20:00,96.211,96.213,96.189,96.2,191600000.0
2007-03-01 22:21:00,96.19,96.226,96.19,96.226,191199999.0
2007-03-01 22:22:00,96.228,96.243,96.216,96.24,451600000.0
2007-03-01 22:23:00,96.219,96.24,96.204,96.214,187600001.0
2007-03-01 22:24:00,96.184,96.219,96.184,96.205,252399999.0
2007-03-01 22:25:00,96.185,96.214,96.185,96.212,290700000.0
2007-03-01 22:26:00,96.194,96.206,96.183,96.187,220099999.0
2007-03-01 22:27:00,96.206,96.206,96.176,96.185,576500003.0
2007-03-01 22:28:00,96.185,96.202,96.177,96.195,239000000.0
2007-03-01 22:29:00,96.182,96.198,96.151,96.175,409099998.0
2007-03-01 22:30:00,96.168,96.199,96.162,96.199,509099993.0
2007-03-01 22:31:00,96.185,96.21,96.183,96.205,183199997.0
2007-03-01 22:32:00,96.185,96.218,96.185,96.206,212800000.0
2007-03-01 22:33:00,96.205,96.212,96.187,96.19,429500002.0
2007-03-01 22:34:00,96.21,96.21,96.181,96.188,448299997.0
2007-03-01 22:35:00,96.185,96.202,96.18,96.195,172199997.0
2007-03-01 22:36:00,96.203,96.212,96.191,96.192,405500000.0
2007-03-01 22:37:00,96.212,96.216,96.187,96.216,255499996.0
2007-03-01 22:38:00,96.205,96.232,96.205,96.231,279900003.0
2007-03-01 22:39:00,96.216,96.234,96.2,96.217,236900002.0
2007-03-01 22:40:00,96.194,96.22,96.194,96.212,288199996.0
2007-03-01 22:41:00,96.2,96.217,96.191,96.205,219600003.0
2007-03-01 22:42:00,96.206,96.206,96.17,96.17,293699996.0
2007-03-01 22:43:00,96.193,96.198,96.161,96.165,617600002.0
2007-03-01 22:44:00,96.169,96.187,96.155,96.173,420899995.0
2007-03-01 22:45:00,96.163,96.189,96.145,96.178,419199999.0
2007-03-01 22:46:00,96.18,96.185,96.149,96.165,448499999.0
2007-03-01 22:47:00,96.174,96.196,96.171,96.193,277900000.0
2007-03-01 22:48:00,96.193,96.196,96.151,96.153,596400000.0
2007-03-01 22:49:00,96.18,96.19,96.161,96.164,480999999.0
2007-03-01 22:50:00,96.184,96.2,96.176,96.176,280899999.0
2007-03-01 22:51:00,96.176,96.197,96.169,96.193,490600001.0
2007-03-01 22:52:00,96.196,96.196,96.172,96.172,173100000.0
2007-03-01 22:53:00,96.188,96.212,96.141,96.205,366699997.0
2007-03-01 22:54:00,96.19,96.22,96.19,96.215,271599998.0
2007-03-01 22:55:00,96.212,96.217,96.181,96.181,463800003.0
2007-03-01 22:56:00,96.189,96.197,96.169,96.176,177400000.0
2007-03-01 22:57:00,96.204,96.204,96.16,96.17,132100000.0
2007-03-01 22:58:00,96.193,96.2,96.176,96.199,177400000.0
2007-03-01 22:59:00,96.179,96.2,96.13,96.175,384100000.0
2007-03-01 23:00:00,96.189,96.203,96.179,96.184,237099997.0
2007-03-01 23:01:00,96.198,96.198,96.171,96.173,191800002.0
2007-03-01 23:02:00,96.188,96.199,96.175,96.195,277799998.0
2007-03-01 23:03:00,96.193,96.201,96.175,96.187,218600001.0
2007-03-01 23:04:00,96.181,96.184,96.157,96.163,47800000.0
2007-03-01 23:05:00,96.164,96.183,96.142,96.158,248899998.0
2007-03-01 23:06:00,96.19,96.195,96.17,96.178,113000000.0
2007-03-01 23:07:00,96.176,96.199,96.175,96.193,175799997.0
2007-03-01 23:08:00,96.183,96.183,96.159,96.168,378800001.0
2007-03-01 23:09:00,96.16,96.177,96.148,96.159,115100002.0
2007-03-01 23:10:00,96.162,96.168,96.139,96.139,248299999.0
2007-03-01 23:11:00,96.142,96.18,96.14,96.18,94500000.0
2007-03-01 23:12:00,96.185,96.196,96.162,96.181,260100001.0
2007-03-01 23:13:00,96.193,96.193,96.17,96.171,81399999.0
2007-03-01 23:14:00,96.188,96.197,96.173,96.193,168900002.0
2007-03-01 23:15:00,96.185,96.2,96.185,96.2,31800000.0
2007-03-01 23:16:00,96.172,96.207,96.172,96.198,229199999.0
2007-03-01 23:17:00,96.171,96.208,96.171,96.207,275599996.0
2007-03-01 23:18:00,96.198,96.224,96.198,96.217,257000001.0
2007-03-01 23:19:00,96.214,96.221,96.197,96.203,56500000.0
2007-03-01 23:20:00,96.212,96.227,96.199,96.222,154800001.0
2007-03-01 23:21:00,96.214,96.219,96.196,96.204,248100002.0
2007-03-01 23:22:00,96.197,96.21,96.181,96.2,136999999.0
2007-03-01 23:23:00,96.198,96.211,96.177,96.193,196699999.0
2007-03-01 23:24:00,96.202,96.21,96.182,96.196,260799999.0
2007-03-01 23:25:00,96.192,96.216,96.183,96.2,209400001.0
2007-03-01 23:26:00,96.2,96.212,96.188,96.202,201699996.0
2007-03-01 23:27:00,96.192,96.207,96.184,96.207,248199998.0
2007-03-01 23:28:00,96.208,96.217,96.185,96.199,204000003.0
2007-03-01 23:29:00,96.207,96.207,96.178,96.188,394900003.0
2007-03-01 23:30:00,96.203,96.217,96.194,96.215,227899999.0
2007-03-01 23:31:00,96.195,96.213,96.19,96.204,137199997.0
2007-03-01 23:32:00,96.195,96.2,96.179,96.182,188499998.0
2007-03-01 23:33:00,96.175,96.197,96.17,96.183,160099999.0
2007-03-01 23:34:00,96.183,96.183,96.147,96.157,327999999.0
2007-03-01 23:35:00,96.16,96.18,96.131,96.163,204499999.0
2007-03-01 23:36:00,96.167,96.167,96.133,96.145,306799996.0
2007-03-01 23:37:00,96.157,96.163,96.119,96.119,133199999.0
2007-03-01 23:38:00,96.102,96.128,96.093,96.124,247900004.0
2007-03-01 23:39:00,96.11,96.164,96.101,96.12,237200002.0
2007-03-01 23:40:00,96.127,96.167,96.127,96.162,315800004.0
2007-03-01 23:41:00,96.152,96.169,96.141,96.168,222700000.0
2007-03-01 23:42:00,96.163,96.166,96.131,96.131,225199998.0
2007-03-01 23:43:00,96.17,96.171,96.145,96.154,273299997.0
2007-03-01 23:44:00,96.157,96.166,96.126,96.148,194199997.0
2007-03-01 23:45:00,96.159,96.173,96.144,96.158,182699999.0
2007-03-01 23:46:00,96.162,96.168,96.141,96.164,248999998.0
2007-03-01 23:47:00,96.158,96.178,96.14,96.156,271599998.0
2007-03-01 23:48:00,96.155,96.18,96.154,96.18,178600000.0
2007-03-01 23:49:00,96.161,96.188,96.161,96.188,89899999.0
2007-03-01 23:50:00,96.166,96.194,96.159,96.194,328200000.0
2007-03-01 23:51:00,96.174,96.202,96.17,96.193,233799999.0
2007-03-01 23:52:00,96.176,96.195,96.176,96.195,129600001.0
2007-03-01 23:53:00,96.184,96.197,96.173,96.173,187000000.0
2007-03-01 23:54:00,96.175,96.198,96.171,96.198,239600005.0
2007-03-01 23:55:00,96.195,96.201,96.177,96.177,171600001.0
2007-03-01 23:56:00,96.188,96.206,96.182,96.196,307800000.0
2007-03-01 23:57:00,96.197,96.216,96.184,96.201,51900000.0
2007-03-01 23:58:00,96.215,96.232,96.205,96.232,150999999.0
2007-03-01 23:59:00,96.242,96.242,96.223,96.223,22300000.0
2007-03-02 00:00:00,96.211,96.229,96.182,96.203,123699999.0
2007-03-02 00:01:00,96.179,96.225,96.179,96.225,212199997.0
2007-03-02 00:02:00,96.231,96.244,96.213,96.228,174100000.0
2007-03-02 00:03:00,96.238,96.25,96.232,96.25,173200001.0
2007-03-02 00:04:00,96.244,96.251,96.219,96.225,208399999.0
2007-03-02 00:05:00,96.218,96.245,96.211,96.245,243600001.0
2007-03-02 00:06:00,96.232,96.25,96.216,96.234,206699996.0
2007-03-02 00:07:00,96.233,96.246,96.218,96.226,203900001.0
2007-03-02 00:08:00,96.237,96.26,96.237,96.26,79800000.0
2007-03-02 00:09:00,96.253,96.258,96.221,96.221,155499998.0
2007-03-02 00:10:00,96.256,96.256,96.235,96.235,56800000.0
2007-03-02 00:11:00,96.261,96.261,96.236,96.236,163900000.0
2007-03-02 00:12:00,96.255,96.27,96.231,96.231,176699998.0
2007-03-02 00:13:00,96.238,96.267,96.238,96.256,183099998.0
2007-03-02 00:14:00,96.254,96.269,96.242,96.258,176799996.0
2007-03-02 00:15:00,96.259,96.273,96.232,96.239,204700000.0
2007-03-02 00:16:00,96.227,96.256,96.217,96.256,229399998.0
2007-03-02 00:17:00,96.259,96.259,96.208,96.208,95300000.0
2007-03-02 00:18:00,96.21,96.231,96.197,96.201,192599998.0
2007-03-02 00:19:00,96.211,96.223,96.193,96.209,318500001.0
2007-03-02 00:20:00,96.202,96.222,96.198,96.218,322500000.0
2007-03-02 00:21:00,96.205,96.226,96.195,96.208,243400000.0
2007-03-02 00:22:00,96.191,96.191,96.157,96.175,177800000.0
2007-03-02 00:23:00,96.148,96.173,96.144,96.166,297899999.0
2007-03-02 00:24:00,96.156,96.163,96.128,96.141,266499998.0
2007-03-02 00:25:00,96.158,96.173,96.142,96.165,182899998.0
2007-03-02 00:26:00,96.162,96.181,96.156,96.163,156700000.0
2007-03-02 00:27:00,96.16,96.185,96.156,96.169,280799999.0
2007-03-02 00:28:00,96.157,96.185,96.157,96.183,237799996.0
2007-03-02 00:29:00,96.175,96.197,96.157,96.197,146900000.0
2007-03-02 00:30:00,96.197,96.2,96.163,96.185,247099999.0
2007-03-02 00:31:00,96.172,96.193,96.155,96.155,333400002.0
2007-03-02 00:32:00,96.183,96.183,96.153,96.164,256999994.0
2007-03-02 00:33:00,96.177,96.177,96.142,96.152,154299998.0
2007-03-02 00:34:00,96.15,96.178,96.134,96.162,158600002.0
2007-03-02 00:35:00,96.17,96.18,96.15,96.166,112900001.0
2007-03-02 00:36:00,96.182,96.184,96.154,96.18,233800001.0
2007-03-02 00:37:00,96.167,96.179,96.142,96.148,177499997.0
2007-03-02 00:38:00,96.144,96.168,96.135,96.165,227299995.0
2007-03-02 00:39:00,96.159,96.159,96.125,96.13,182299999.0
2007-03-02 00:40:00,96.147,96.147,96.117,96.125,299800000.0
2007-03-02 00:41:00,96.134,96.159,96.134,96.15,181500002.0
2007-03-02 00:42:00,96.147,96.163,96.135,96.147,371900005.0
2007-03-02 00:43:00,96.13,96.151,96.13,96.151,28700000.0
2007-03-02 00:44:00,96.116,96.131,96.101,96.118,192599999.0
2007-03-02 00:45:00,96.097,96.116,96.08,96.11,89299999.0
2007-03-02 00:46:00,96.111,96.145,96.094,96.133,177099999.0
2007-03-02 00:47:00,96.132,96.147,96.091,96.134,262200000.0
2007-03-02 00:48:00,96.115,96.146,96.106,96.132,328200000.0
2007-03-02 00:49:00,96.131,96.154,96.114,96.142,319099997.0
2007-03-02 00:50:00,96.129,96.151,96.124,96.139,158499996.0
2007-03-02 00:51:00,96.113,96.147,96.112,96.135,280399998.0
2007-03-02 00:52:00,96.127,96.141,96.108,96.127,324100002.0
2007-03-02 00:53:00,96.129,96.151,96.117,96.146,241699997.0
2007-03-02 00:54:00,96.14,96.156,96.132,96.132,233599999.0
2007-03-02 00:55:00,96.144,96.173,96.14,96.173,348100001.0
2007-03-02 00:56:00,96.16,96.179,96.143,96.144,181099999.0
2007-03-02 00:57:00,96.148,96.18,96.139,96.18,250399994.0
2007-03-02 00:58:00,96.148,96.163,96.129,96.146,165799999.0
2007-03-02 00:59:00,96.155,96.166,96.139,96.151,265099998.0
2007-03-02 01:00:00,96.159,96.178,96.14,96.145,210799999.0
2007-03-02 01:01:00,96.147,96.157,96.131,96.139,220499998.0
2007-03-02 01:02:00,96.139,96.139,96.088,96.107,256900002.0
2007-03-02 01:03:00,96.094,96.121,96.094,96.12,184999997.0
2007-03-02 01:04:00,96.102,96.129,96.102,96.123,252799999.0
2007-03-02 01:05:00,96.103,96.123,96.091,96.109,246500000.0
2007-03-02 01:06:00,96.115,96.128,96.095,96.111,250799995.0
2007-03-02 01:07:00,96.138,96.142,96.103,96.103,308499999.0
2007-03-02 01:08:00,96.109,96.123,96.1,96.123,137399997.0
2007-03-02 01:09:00,96.13,96.147,96.12,96.136,157299998.0
2007-03-02 01:10:00,96.138,96.151,96.131,96.146,253700002.0
2007-03-02 01:11:00,96.136,96.147,96.12,96.143,232699999.0
2007-03-02 01:12:00,96.132,96.149,96.122,96.124,272699997.0
2007-03-02 01:13:00,96.118,96.162,96.118,96.162,269399997.0
2007-03-02 01:14:00,96.153,96.153,96.118,96.118,115399998.0
2007-03-02 01:15:00,96.135,96.147,96.127,96.134,216999995.0
2007-03-02 01:16:00,96.139,96.153,96.124,96.14,252499995.0
2007-03-02 01:17:00,96.13,96.153,96.126,96.141,259799999.0
2007-03-02 01:18:00,96.119,96.142,96.112,96.141,366600000.0
2007-03-02 01:19:00,96.136,96.154,96.128,96.14,222400000.0
2007-03-02 01:20:00,96.133,96.152,96.115,96.122,179100000.0
2007-03-02 01:21:00,96.131,96.164,96.131,96.152,256299999.0
2007-03-02 01:22:00,96.159,96.171,96.134,96.155,168099997.0
2007-03-02 01:23:00,96.134,96.158,96.134,96.152,233499998.0
2007-03-02 01:24:00,96.143,96.161,96.134,96.152,130799998.0
2007-03-02 01:25:00,96.147,96.165,96.136,96.163,344999997.0
2007-03-02 01:26:00,96.166,96.166,96.14,96.142,212200000.0
2007-03-02 01:27:00,96.143,96.164,96.143,96.155,184800000.0
2007-03-02 01:28:00,96.111,96.136,96.094,96.116,129699998.0
2007-03-02 01:29:00,96.108,96.158,96.108,96.123,262999999.0
2007-03-02 01:30:00,96.14,96.14,96.024,96.024,224100006.0
2007-03-02 01:31:00,96.015,96.13,96.015,96.103,199200001.0
2007-03-02 01:32:00,96.142,96.142,96.104,96.134,250999997.0
2007-03-02 01:33:00,96.125,96.18,96.125,96.167,209700002.0
2007-03-02 01:34:00,96.165,96.173,96.14,96.153,365500003.0
2007-03-02 01:35:00,96.167,96.193,96.16,96.178,140899999.0
2007-03-02 01:36:00,96.212,96.215,96.172,96.172,257000001.0
2007-03-02 01:37:00,96.174,96.203,96.114,96.131,247700002.0
2007-03-02 01:38:00,96.145,96.145,96.095,96.112,259099998.0
2007-03-02 01:39:00,96.093,96.129,96.092,96.12,164699998.0
2007-03-02 01:40:00,96.135,96.148,96.119,96.144,326800002.0
2007-03-02 01:41:00,96.131,96.16,96.131,96.16,230299999.0
2007-03-02 01:42:00,96.142,96.164,96.131,96.156,280199999.0
2007-03-02 01:43:00,96.133,96.164,96.127,96.155,212699997.0
2007-03-02 01:44:00,96.141,96.165,96.124,96.142,296999997.0
2007-03-02 01:45:00,96.148,96.168,96.13,96.15,228600000.0
2007-03-02 01:46:00,96.166,96.175,96.145,96.16,219599998.0
2007-03-02 01:47:00,96.142,96.162,96.127,96.14,122000001.0
2007-03-02 01:48:00,96.134,96.18,96.123,96.18,342200001.0
2007-03-02 01:49:00,96.16,96.177,96.148,96.172,279699998.0
2007-03-02 01:50:00,96.174,96.195,96.155,96.176,342100000.0
2007-03-02 01:51:00,96.2,96.2,96.172,96.194,265100002.0
2007-03-02 01:52:00,96.188,96.188,96.163,96.163,224900001.0
2007-03-02 01:53:00,96.169,96.194,96.166,96.181,231300001.0
2007-03-02 01:54:00,96.181,96.182,96.152,96.152,353099998.0
2007-03-02 01:55:00,96.172,96.173,96.146,96.146,132800002.0
2007-03-02 01:56:00,96.122,96.147,96.104,96.128,434899996.0
2007-03-02 01:57:00,96.13,96.146,96.119,96.123,321199996.0
2007-03-02 01:58:00,96.128,96.155,96.116,96.14,341300002.0
2007-03-02 01:59:00,96.163,96.168,96.147,96.154,255100001.0
2007-03-02 02:00:00,96.137,96.163,96.137,96.158,264899999.0
2007-03-02 02:01:00,96.152,96.164,96.127,96.149,260700003.0
2007-03-02 02:02:00,96.153,96.153,96.131,96.152,249999998.0
2007-03-02 02:03:00,96.149,96.149,96.096,96.096,184499999.0
2007-03-02 02:04:00,96.12,96.125,96.104,96.12,233600001.0
2007-03-02 02:05:00,96.109,96.146,96.109,96.146,85999999.0
2007-03-02 02:06:00,96.126,96.152,96.126,96.138,171199997.0
2007-03-02 02:07:00,96.141,96.17,96.137,96.17,311200006.0
2007-03-02 02:08:00,96.16,96.183,96.159,96.18,197599996.0
2007-03-02 02:09:00,96.17,96.181,96.154,96.156,201000000.0
2007-03-02 02:10:00,96.17,96.17,96.144,96.149,209500003.0
2007-03-02 02:11:00,96.171,96.187,96.147,96.162,325999995.0
2007-03-02 02:12:00,96.189,96.216,96.189,96.205,217900002.0
2007-03-02 02:13:00,96.198,96.217,96.191,96.198,191500001.0
2007-03-02 02:14:00,96.211,96.212,96.191,96.205,201000001.0
2007-03-02 02:15:00,96.19,96.215,96.19,96.206,287900001.0
2007-03-02 02:16:00,96.185,96.219,96.185,96.212,248499999.0
2007-03-02 02:17:00,96.219,96.23,96.207,96.227,50799999.0
2007-03-02 02:18:00,96.226,96.226,96.199,96.206,210200003.0
2007-03-02 02:19:00,96.221,96.228,96.203,96.216,247200003.0
2007-03-02 02:20:00,96.21,96.23,96.21,96.23,95800000.0
2007-03-02 02:21:00,96.225,96.225,96.205,96.205,211700003.0
2007-03-02 02:22:00,96.198,96.216,96.192,96.214,206100000.0
2007-03-02 02:23:00,96.209,96.209,96.181,96.189,252800003.0
2007-03-02 02:24:00,96.177,96.198,96.16,96.173,202599999.0
2007-03-02 02:25:00,96.187,96.209,96.177,96.204,261500000.0
2007-03-02 02:26:00,96.216,96.216,96.178,96.178,148300000.0
2007-03-02 02:27:00,96.219,96.219,96.179,96.188,279499999.0
2007-03-02 02:28:00,96.201,96.201,96.185,96.185,44600000.0
2007-03-02 02:29:00,96.179,96.197,96.175,96.197,216599995.0
2007-03-02 02:30:00,96.172,96.197,96.172,96.191,190499997.0
2007-03-02 02:31:00,96.181,96.199,96.169,96.199,175600000.0
2007-03-02 02:32:00,96.187,96.21,96.176,96.193,197599999.0
2007-03-02 02:33:00,96.182,96.204,96.179,96.18,251900001.0
2007-03-02 02:34:00,96.193,96.207,96.171,96.187,168100001.0
2007-03-02 02:35:00,96.196,96.196,96.165,96.173,258199999.0
2007-03-02 02:36:00,96.186,96.194,96.171,96.179,296699995.0
2007-03-02 02:37:00,96.185,96.201,96.172,96.18,135299999.0
2007-03-02 02:38:00,96.19,96.198,96.171,96.184,150500002.0
2007-03-02 02:39:00,96.171,96.189,96.165,96.165,160200001.0
2007-03-02 02:40:00,96.164,96.195,96.164,96.183,247500000.0
2007-03-02 02:41:00,96.177,96.179,96.151,96.167,306700000.0
2007-03-02 02:42:00,96.162,96.184,96.158,96.17,310699998.0
2007-03-02 02:43:00,96.173,96.173,96.129,96.129,200799999.0
2007-03-02 02:44:00,96.136,96.163,96.135,96.16,241500001.0
2007-03-02 02:45:00,96.153,96.175,96.138,96.161,143300002.0
2007-03-02 02:46:00,96.175,96.175,96.121,96.121,251200003.0
2007-03-02 02:47:00,96.131,96.138,96.105,96.138,252600003.0
2007-03-02 02:48:00,96.12,96.134,96.097,96.115,238399997.0
2007-03-02 02:49:00,96.114,96.123,96.095,96.119,174999999.0
2007-03-02 02:50:00,96.121,96.142,96.12,96.139,188499999.0
2007-03-02 02:51:00,96.126,96.137,96.116,96.136,242000002.0
2007-03-02 02:52:00,96.129,96.156,96.124,96.137,325699999.0
2007-03-02 02:53:00,96.139,96.157,96.12,96.144,216299998.0
2007-03-02 02:54:00,96.163,96.174,96.145,96.162,153300003.0
2007-03-02 02:55:00,96.156,96.187,96.15,96.164,324599995.0
2007-03-02 02:56:00,96.159,96.181,96.159,96.175,245299999.0
2007-03-02 02:57:00,96.161,96.181,96.153,96.178,171100000.0
2007-03-02 02:58:00,96.18,96.188,96.168,96.176,73199998.0
2007-03-02 02:59:00,96.166,96.19,96.158,96.177,326799998.0
2007-03-02 03:00:00,96.171,96.171,96.138,96.157,294299995.0
2007-03-02 03:01:00,96.167,96.172,96.141,96.156,218000001.0
2007-03-02 03:02:00,96.161,96.176,96.146,96.147,213199998.0
2007-03-02 03:03:00,96.138,96.167,96.138,96.16,185999998.0
2007-03-02 03:04:00,96.16,96.177,96.151,96.177,178599999.0
2007-03-02 03:05:00,96.162,96.196,96.149,96.189,264600000.0
2007-03-02 03:06:00,96.175,96.197,96.165,96.173,220000001.0
2007-03-02 03:07:00,96.183,96.184,96.156,96.165,201400002.0
2007-03-02 03:08:00,96.185,96.19,96.154,96.163,238500003.0
2007-03-02 03:09:00,96.185,96.197,96.173,96.185,184500000.0
2007-03-02 03:10:00,96.192,96.198,96.163,96.17,360000001.0
2007-03-02 03:11:00,96.169,96.186,96.144,96.159,142099998.0
2007-03-02 03:12:00,96.119,96.14,96.111,96.126,125200001.0
2007-03-02 03:13:00,96.118,96.137,96.106,96.119,411100003.0
2007-03-02 03:14:00,96.128,96.143,96.112,96.143,177099996.0
2007-03-02 03:15:00,96.147,96.148,96.122,96.133,94199999.0
2007-03-02 03:16:00,96.118,96.144,96.118,96.14,330800004.0
2007-03-02 03:17:00,96.136,96.15,96.116,96.124,229799997.0
2007-03-02 03:18:00,96.13,96.132,96.106,96.124,188100000.0
2007-03-02 03:19:00,96.108,96.113,96.087,96.087,231999998.0
2007-03-02 03:20:00,96.091,96.102,96.074,96.094,208100002.0
2007-03-02 03:21:00,96.08,96.101,96.074,96.088,272500001.0
2007-03-02 03:22:00,96.069,96.091,96.061,96.082,285200004.0
2007-03-02 03:23:00,96.081,96.098,96.073,96.091,269399997.0
2007-03-02 03:24:00,96.094,96.102,96.077,96.082,270599999.0
2007-03-02 03:25:00,96.085,96.098,96.07,96.092,322000000.0
2007-03-02 03:26:00,96.083,96.097,96.063,96.076,246299997.0
2007-03-02 03:27:00,96.05,96.061,96.019,96.029,155400000.0
2007-03-02 03:28:00,96.02,96.035,95.997,95.997,294299999.0
2007-03-02 03:29:00,96.002,96.043,96.002,96.043,202300001.0
2007-03-02 03:30:00,96.043,96.07,96.036,96.065,98300000.0
2007-03-02 03:31:00,96.061,96.076,96.044,96.061,202699999.0
2007-03-02 03:32:00,96.076,96.076,96.039,96.044,263700002.0
2007-03-02 03:33:00,96.052,96.077,96.052,96.066,287899999.0
2007-03-02 03:34:00,96.052,96.073,96.046,96.073,132400000.0
2007-03-02 03:35:00,96.077,96.092,96.062,96.072,243400000.0
2007-03-02 03:36:00,96.085,96.111,96.085,96.111,152500000.0
2007-03-02 03:37:00,96.104,96.123,96.089,96.105,235000004.0
2007-03-02 03:38:00,96.081,96.115,96.081,96.1,183500003.0
2007-03-02 03:39:00,96.087,96.102,96.074,96.102,172099998.0
2007-03-02 03:40:00,96.085,96.127,96.085,96.116,264099998.0
2007-03-02 03:41:00,96.111,96.125,96.1,96.12,212799999.0
2007-03-02 03:42:00,96.101,96.12,96.094,96.12,287400001.0
2007-03-02 03:43:00,96.104,96.118,96.078,96.088,183300001.0
2007-03-02 03:44:00,96.083,96.087,96.042,96.064,177200002.0
2007-03-02 03:45:00,96.056,96.084,96.041,96.068,99600000.0
2007-03-02 03:46:00,96.08,96.085,96.06,96.068,274900002.0
2007-03-02 03:47:00,96.076,96.088,96.067,96.082,207700003.0
2007-03-02 03:48:00,96.089,96.089,96.064,96.064,84300001.0
2007-03-02 03:49:00,96.075,96.088,96.063,96.082,262100001.0
2007-03-02 03:50:00,96.066,96.091,96.052,96.073,193599999.0
2007-03-02 03:51:00,96.067,96.084,96.033,96.049,187700001.0
2007-03-02 03:52:00,96.033,96.066,96.028,96.066,277799997.0
2007-03-02 03:53:00,96.061,96.064,96.042,96.045,249999996.0
2007-03-02 03:54:00,96.058,96.059,96.038,96.039,162999999.0
2007-03-02 03:55:00,96.055,96.06,96.042,96.048,80000002.0
2007-03-02 03:56:00,96.06,96.06,96.036,96.043,202699999.0
2007-03-02 03:57:00,96.052,96.064,96.027,96.035,245899996.0
2007-03-02 03:58:00,96.011,96.031,96.001,96.021,171899998.0
2007-03-02 03:59:00,96.02,96.043,96.019,96.021,325699998.0
2007-03-02 04:00:00,96.021,96.054,96.021,96.024,138000000.0
2007-03-02 04:01:00,96.035,96.048,96.027,96.042,141999998.0
2007-03-02 04:02:00,96.021,96.045,96.017,96.045,265300003.0
2007-03-02 04:03:00,96.03,96.048,96.03,96.048,70300002.0
2007-03-02 04:04:00,96.014,96.045,96.014,96.035,187700002.0
2007-03-02 04:05:00,96.048,96.057,96.036,96.039,60800000.0
2007-03-02 04:06:00,96.033,96.077,96.033,96.077,249300005.0
2007-03-02 04:07:00,96.081,96.081,96.053,96.053,257799999.0
2007-03-02 04:08:00,96.06,96.067,96.041,96.067,218300003.0
2007-03-02 04:09:00,96.069,96.075,96.046,96.046,331899998.0
2007-03-02 04:10:00,96.072,96.077,96.05,96.06,133199998.0
2007-03-02 04:11:00,96.058,96.07,96.04,96.048,335700004.0
2007-03-02 04:12:00,96.067,96.079,96.054,96.072,158500001.0
2007-03-02 04:13:00,96.071,96.078,96.058,96.066,192900002.0
2007-03-02 04:14:00,96.055,96.088,96.055,96.075,239999996.0
2007-03-02 04:15:00,96.059,96.069,96.044,96.057,263100001.0
2007-03-02 04:16:00,96.065,96.07,96.036,96.036,279400003.0
2007-03-02 04:17:00,96.032,96.052,96.03,96.048,251499998.0
2007-03-02 04:18:00,96.032,96.064,96.032,96.062,302600000.0
2007-03-02 04:19:00,96.045,96.061,96.045,96.059,59600001.0
2007-03-02 04:20:00,96.044,96.064,96.02,96.042,307599995.0
2007-03-02 04:21:00,96.058,96.074,96.043,96.062,173200001.0
2007-03-02 04:22:00,96.054,96.075,96.054,96.075,227700000.0
2007-03-02 04:23:00,96.058,96.072,96.049,96.057,262699997.0
2007-03-02 04:24:00,96.073,96.083,96.057,96.057,254999995.0
2007-03-02 04:25:00,96.068,96.068,96.032,96.044,246700000.0
2007-03-02 04:26:00,96.061,96.072,96.038,96.062,339600000.0
2007-03-02 04:27:00,96.048,96.095,96.048,96.095,115899999.0
2007-03-02 04:28:00,96.092,96.12,96.086,96.111,242699998.0
2007-03-02 04:29:00,96.096,96.136,96.096,96.114,283800001.0
2007-03-02 04:30:00,96.126,96.137,96.107,96.113,253000001.0
2007-03-02 04:31:00,96.12,96.143,96.12,96.123,239000000.0
2007-03-02 04:32:00,96.138,96.15,96.128,96.128,160099999.0
2007-03-02 04:33:00,96.139,96.147,96.121,96.128,177200001.0
2007-03-02 04:34:00,96.152,96.152,96.121,96.121,89799999.0
2007-03-02 04:35:00,96.119,96.147,96.119,96.147,176999998.0
2007-03-02 04:36:00,96.145,96.15,96.127,96.128,173799998.0
2007-03-02 04:37:00,96.127,96.145,96.121,96.144,207400001.0
2007-03-02 04:38:00,96.135,96.154,96.124,96.14,166599995.0
2007-03-02 04:39:00,96.147,96.154,96.12,96.141,197300001.0
2007-03-02 04:40:00,96.128,96.143,96.127,96.142,56000002.0
2007-03-02 04:41:00,96.118,96.146,96.113,96.146,266100002.0
2007-03-02 04:42:00,96.148,96.154,96.111,96.111,125699997.0
2007-03-02 04:43:00,96.123,96.141,96.119,96.134,121799999.0
2007-03-02 04:44:00,96.133,96.148,96.122,96.135,142799999.0
2007-03-02 04:45:00,96.136,96.152,96.126,96.136,160899999.0
2007-03-02 04:46:00,96.15,96.157,96.126,96.137,200899999.0
2007-03-02 04:47:00,96.154,96.155,96.123,96.123,292100001.0
2007-03-02 04:48:00,96.139,96.141,96.125,96.125,39399999.0
2007-03-02 04:49:00,96.133,96.149,96.12,96.149,165399999.0
2007-03-02 04:50:00,96.137,96.157,96.131,96.153,274300004.0
2007-03-02 04:51:00,96.144,96.15,96.118,96.118,149599998.0
2007-03-02 04:52:00,96.133,96.146,96.119,96.121,275300004.0
2007-03-02 04:53:00,96.133,96.155,96.121,96.14,329199997.0
2007-03-02 04:54:00,96.132,96.145,96.118,96.135,137900002.0
2007-03-02 04:55:00,96.137,96.148,96.118,96.138,323600005.0
2007-03-02 04:56:00,96.121,96.149,96.116,96.135,175700000.0
2007-03-02 04:57:00,96.14,96.146,96.126,96.126,184099997.0
2007-03-02 04:58:00,96.133,96.147,96.119,96.135,159800001.0
2007-03-02 04:59:00,96.118,96.151,96.118,96.129,156100002.0
2007-03-02 05:00:00,96.13,96.155,96.129,96.155,158800002.0
2007-03-02 05:01:00,96.134,96.144,96.11,96.13,114199999.0
2007-03-02 05:02:00,96.135,96.142,96.094,96.118,214399999.0
2007-03-02 05:03:00,96.135,96.145,96.119,96.119,232599999.0
2007-03-02 05:04:00,96.123,96.144,96.114,96.128,227699997.0
2007-03-02 05:05:00,96.107,96.135,96.104,96.13,249100001.0
2007-03-02 05:06:00,96.13,96.143,96.117,96.122,189799997.0
2007-03-02 05:07:00,96.147,96.158,96.136,96.158,159500000.0
2007-03-02 05:08:00,96.137,96.163,96.137,96.151,209800000.0
2007-03-02 05:09:00,96.17,96.17,96.135,96.148,245499997.0
2007-03-02 05:10:00,96.157,96.183,96.153,96.161,263399997.0
2007-03-02 05:11:00,96.185,96.187,96.167,96.178,179600000.0
2007-03-02 05:12:00,96.178,96.188,96.168,96.169,176700002.0
2007-03-02 05:13:00,96.181,96.186,96.166,96.18,158900001.0
2007-03-02 05:14:00,96.161,96.187,96.161,96.187,271400002.0
2007-03-02 05:15:00,96.186,96.186,96.163,96.166,104599998.0
2007-03-02 05:16:00,96.185,96.2,96.185,96.197,121999998.0
2007-03-02 05:17:00,96.197,96.198,96.182,96.188,26199999.0
2007-03-02 05:18:00,96.198,96.2,96.167,96.183,278499998.0
2007-03-02 05:19:00,96.208,96.216,96.19,96.194,195200000.0
2007-03-02 05:20:00,96.207,96.207,96.179,96.187,229699999.0
2007-03-02 05:21:00,96.185,96.198,96.169,96.187,220799995.0
2007-03-02 05:22:00,96.174,96.197,96.17,96.188,137399998.0
2007-03-02 05:23:00,96.194,96.215,96.179,96.2,74300001.0
2007-03-02 05:24:00,96.219,96.222,96.199,96.199,175999997.0
2007-03-02 05:25:00,96.205,96.205,96.168,96.177,176899999.0
2007-03-02 05:26:00,96.193,96.212,96.182,96.2,158800000.0
2007-03-02 05:27:00,96.215,96.224,96.203,96.203,255900001.0
2007-03-02 05:28:00,96.207,96.22,96.195,96.22,210899999.0
2007-03-02 05:29:00,96.212,96.225,96.201,96.209,202799996.0
2007-03-02 05:30:00,96.223,96.223,96.209,96.209,78400002.0
2007-03-02 05:31:00,96.195,96.225,96.183,96.205,142999999.0
2007-03-02 05:32:00,96.207,96.226,96.194,96.205,332100001.0
2007-03-02 05:33:00,96.195,96.235,96.189,96.235,242600000.0
2007-03-02 05:34:00,96.222,96.237,96.213,96.222,319299996.0
2007-03-02 05:35:00,96.219,96.236,96.207,96.215,235199999.0
2007-03-02 05:36:00,96.208,96.228,96.208,96.228,43000001.0
2007-03-02 05:37:00,96.232,96.244,96.212,96.228,172299998.0
2007-03-02 05:38:00,96.215,96.257,96.215,96.257,221399997.0
2007-03-02 05:39:00,96.25,96.277,96.237,96.268,106799999.0
2007-03-02 05:40:00,96.278,96.281,96.255,96.261,181800000.0
2007-03-02 05:41:00,96.261,96.271,96.253,96.259,157299999.0
2007-03-02 05:42:00,96.263,96.268,96.24,96.256,255499998.0
2007-03-02 05:43:00,96.258,96.271,96.238,96.25,300099997.0
2007-03-02 05:44:00,96.24,96.261,96.229,96.25,191099997.0
2007-03-02 05:45:00,96.253,96.253,96.22,96.24,163200000.0
2007-03-02 05:46:00,96.229,96.249,96.224,96.231,378100000.0
2007-03-02 05:47:00,96.249,96.257,96.193,96.253,206300002.0
2007-03-02 05:48:00,96.246,96.26,96.239,96.254,188499995.0
2007-03-02 05:49:00,96.251,96.264,96.239,96.25,136799999.0
2007-03-02 05:50:00,96.222,96.247,96.211,96.211,248500001.0
2007-03-02 05:51:00,96.218,96.242,96.204,96.242,192700000.0
2007-03-02 05:52:00,96.233,96.249,96.217,96.223,257900001.0
2007-03-02 05:53:00,96.234,96.25,96.226,96.242,235299997.0
2007-03-02 05:54:00,96.237,96.251,96.224,96.238,189900002.0
2007-03-02 05:55:00,96.204,96.259,96.204,96.259,202799999.0
2007-03-02 05:56:00,96.241,96.258,96.239,96.25,61600000.0
2007-03-02 05:57:00,96.243,96.253,96.234,96.253,212599998.0
2007-03-02 05:58:00,96.239,96.265,96.231,96.251,187499996.0
2007-03-02 05:59:00,96.252,96.256,96.228,96.239,245099998.0
2007-03-02 06:00:00,96.229,96.236,96.208,96.212,286200002.0
2007-03-02 06:01:00,96.213,96.215,96.186,96.215,245699998.0
2007-03-02 06:02:00,96.197,96.211,96.182,96.205,247599998.0
2007-03-02 06:03:00,96.194,96.213,96.194,96.213,61000000.0
2007-03-02 06:04:00,96.202,96.225,96.202,96.204,136799998.0
2007-03-02 06:05:00,96.199,96.218,96.188,96.205,271999997.0
2007-03-02 06:06:00,96.198,96.215,96.188,96.21,280100000.0
2007-03-02 06:07:00,96.195,96.216,96.192,96.21,173499998.0
2007-03-02 06:08:00,96.212,96.218,96.193,96.205,197000000.0
2007-03-02 06:09:00,96.217,96.226,96.201,96.218,195400000.0
2007-03-02 06:10:00,96.197,96.216,96.188,96.208,246599997.0
2007-03-02 06:11:00,96.183,96.21,96.169,96.21,137900001.0
2007-03-02 06:12:00,96.2,96.205,96.182,96.188,54100001.0
2007-03-02 06:13:00,96.197,96.217,96.197,96.199,220999998.0
2007-03-02 06:14:00,96.195,96.22,96.195,96.2,149999998.0
2007-03-02 06:15:00,96.186,96.21,96.186,96.202,210499997.0
2007-03-02 06:16:00,96.186,96.211,96.186,96.211,58800001.0
2007-03-02 06:17:00,96.18,96.207,96.18,96.201,251900002.0
2007-03-02 06:18:00,96.196,96.196,96.166,96.174,176300000.0
2007-03-02 06:19:00,96.198,96.205,96.177,96.182,287299995.0
2007-03-02 06:20:00,96.194,96.206,96.194,96.206,69900000.0
2007-03-02 06:21:00,96.179,96.197,96.171,96.188,74500003.0
2007-03-02 06:22:00,96.185,96.206,96.166,96.186,125600001.0
2007-03-02 06:23:00,96.175,96.208,96.175,96.189,230499995.0
2007-03-02 06:24:00,96.19,96.19,96.153,96.16,129700000.0
2007-03-02 06:25:00,96.176,96.182,96.15,96.158,206800003.0
2007-03-02 06:26:00,96.159,96.178,96.156,96.161,290799999.0
2007-03-02 06:27:00,96.159,96.177,96.154,96.162,280999998.0
2007-03-02 06:28:00,96.171,96.171,96.141,96.141,203200001.0
2007-03-02 06:29:00,96.172,96.192,96.159,96.183,137099998.0
2007-03-02 06:30:00,96.164,96.19,96.158,96.16,228199999.0
2007-03-02 06:31:00,96.158,96.158,96.125,96.125,197500001.0
2007-03-02 06:32:00,96.135,96.165,96.135,96.143,145699999.0
2007-03-02 06:33:00,96.152,96.155,96.134,96.144,237199998.0
2007-03-02 06:34:00,96.144,96.149,96.123,96.13,153500000.0
2007-03-02 06:35:00,96.141,96.16,96.134,96.148,241100003.0
2007-03-02 06:36:00,96.154,96.159,96.134,96.134,129999998.0
2007-03-02 06:37:00,96.154,96.156,96.118,96.118,222799995.0
2007-03-02 06:38:00,96.14,96.141,96.112,96.141,166099997.0
2007-03-02 06:39:00,96.126,96.15,96.122,96.15,204100000.0
2007-03-02 06:40:00,96.128,96.158,96.128,96.158,184999999.0
2007-03-02 06:41:00,96.133,96.155,96.126,96.142,297800005.0
2007-03-02 06:42:00,96.123,96.149,96.115,96.145,266999999.0
2007-03-02 06:43:00,96.138,96.157,96.134,96.155,232899997.0
2007-03-02 06:44:00,96.139,96.158,96.129,96.141,147799999.0
2007-03-02 06:45:00,96.131,96.16,96.131,96.16,249099998.0
2007-03-02 06:46:00,96.143,96.157,96.124,96.137,233499999.0
2007-03-02 06:47:00,96.114,96.132,96.1,96.109,294599999.0
2007-03-02 06:48:00,96.128,96.143,96.118,96.13,40100001.0
2007-03-02 06:49:00,96.122,96.137,96.114,96.135,110900002.0
2007-03-02 06:50:00,96.148,96.161,96.138,96.161,103500001.0
2007-03-02 06:51:00,96.135,96.151,96.135,96.144,222900001.0
2007-03-02 06:52:00,96.135,96.143,96.109,96.135,140800001.0
2007-03-02 06:53:00,96.137,96.15,96.121,96.15,233700001.0
2007-03-02 06:54:00,96.16,96.18,96.147,96.161,133700000.0
2007-03-02 06:55:00,96.181,96.181,96.151,96.151,146500000.0
2007-03-02 06:56:00,96.167,96.175,96.146,96.153,316599999.0
2007-03-02 06:57:00,96.15,96.165,96.139,96.158,128200000.0
2007-03-02 06:58:00,96.161,96.172,96.138,96.164,278300000.0
2007-03-02 06:59:00,96.152,96.173,96.151,96.163,145600000.0
2007-03-02 07:00:00,96.144,96.163,96.138,96.156,152999999.0
2007-03-02 07:01:00,96.167,96.177,96.151,96.165,234600000.0
2007-03-02 07:02:00,96.164,96.182,96.16,96.176,178199998.0
2007-03-02 07:03:00,96.176,96.179,96.154,96.154,125199998.0
2007-03-02 07:04:00,96.165,96.188,96.165,96.188,96900001.0
2007-03-02 07:05:00,96.122,96.174,96.118,96.171,241299997.0
2007-03-02 07:06:00,96.185,96.185,96.17,96.17,73299999.0
2007-03-02 07:07:00,96.179,96.19,96.171,96.185,74000001.0
2007-03-02 07:08:00,96.18,96.18,96.138,96.138,224800001.0
2007-03-02 07:09:00,96.159,96.164,96.143,96.157,358100005.0
2007-03-02 07:10:00,96.156,96.168,96.144,96.16,138099999.0
2007-03-02 07:11:00,96.163,96.165,96.132,96.142,262400002.0
2007-03-02 07:12:00,96.155,96.163,96.135,96.135,266799999.0
2007-03-02 07:13:00,96.164,96.178,96.147,96.159,210500000.0
2007-03-02 07:14:00,96.156,96.175,96.141,96.155,355500001.0
2007-03-02 07:15:00,96.18,96.18,96.16,96.168,114600000.0
2007-03-02 07:16:00,96.17,96.18,96.15,96.167,128600000.0
2007-03-02 07:17:00,96.171,96.177,96.152,96.152,270700001.0
2007-03-02 07:18:00,96.155,96.17,96.143,96.143,214300002.0
2007-03-02 07:19:00,96.154,96.159,96.14,96.14,280100002.0
2007-03-02 07:20:00,96.14,96.16,96.14,96.155,245299999.0
2007-03-02 07:21:00,96.137,96.152,96.115,96.135,139700000.0
2007-03-02 07:22:00,96.113,96.131,96.107,96.124,51599998.0
2007-03-02 07:23:00,96.132,96.132,96.103,96.125,215200002.0
2007-03-02 07:24:00,96.113,96.131,96.113,96.117,215999998.0
2007-03-02 07:25:00,96.103,96.119,96.098,96.113,244699998.0
2007-03-02 07:26:00,96.125,96.135,96.102,96.115,258000000.0
2007-03-02 07:27:00,96.113,96.126,96.094,96.1,257999996.0
2007-03-02 07:28:00,96.099,96.122,96.099,96.117,237499999.0
2007-03-02 07:29:00,96.103,96.125,96.099,96.115,264299998.0
2007-03-02 07:30:00,96.12,96.12,96.1,96.1,78800000.0
2007-03-02 07:31:00,96.1,96.117,96.099,96.099,126799999.0
2007-03-02 07:32:00,96.115,96.12,96.098,96.098,240900000.0
2007-03-02 07:33:00,96.102,96.117,96.063,96.099,130999997.0
2007-03-02 07:34:00,96.092,96.119,96.09,96.1,202899997.0
2007-03-02 07:35:00,96.1,96.121,96.084,96.102,329700003.0
2007-03-02 07:36:00,96.098,96.13,96.097,96.11,182499999.0
2007-03-02 07:37:00,96.11,96.124,96.089,96.118,182699999.0
2007-03-02 07:38:00,96.107,96.119,96.087,96.106,197200001.0
2007-03-02 07:39:00,96.109,96.125,96.097,96.109,308899999.0
2007-03-02 07:40:00,96.111,96.114,96.097,96.103,89600001.0
2007-03-02 07:41:00,96.11,96.117,96.095,96.101,128000001.0
2007-03-02 07:42:00,96.107,96.119,96.094,96.105,187800001.0
2007-03-02 07:43:00,96.099,96.119,96.097,96.119,321099995.0
2007-03-02 07:44:00,96.122,96.122,96.089,96.1,80300000.0
2007-03-02 07:45:00,96.099,96.117,96.084,96.095,199200003.0
2007-03-02 07:46:00,96.081,96.102,96.062,96.099,161600001.0
2007-03-02 07:47:00,96.107,96.125,96.096,96.112,188499999.0
2007-03-02 07:48:00,96.093,96.124,96.078,96.083,280900000.0
2007-03-02 07:49:00,96.108,96.127,96.105,96.124,256100001.0
2007-03-02 07:50:00,96.12,96.12,96.094,96.102,179400001.0
2007-03-02 07:51:00,96.122,96.122,96.096,96.096,156200001.0
2007-03-02 07:52:00,96.105,96.113,96.085,96.093,176799999.0
2007-03-02 07:53:00,96.093,96.118,96.086,96.103,272500001.0
2007-03-02 07:54:00,96.109,96.117,96.095,96.095,127599997.0
2007-03-02 07:55:00,96.095,96.107,96.082,96.098,214900000.0
2007-03-02 07:56:00,96.093,96.112,96.088,96.11,164800001.0
2007-03-02 07:57:00,96.089,96.137,96.089,96.137,248200004.0
2007-03-02 07:58:00,96.136,96.14,96.115,96.123,131700000.0
2007-03-02 07:59:00,96.119,96.14,96.11,96.135,314499998.0
2007-03-02 08:00:00,96.135,96.136,96.099,96.126,253399994.0
2007-03-02 08:01:00,96.127,96.127,96.087,96.087,245299997.0
2007-03-02 08:02:00,96.101,96.118,96.095,96.118,85300000.0
2007-03-02 08:03:00,96.117,96.127,96.099,96.104,323100003.0
2007-03-02 08:04:00,96.125,96.126,96.104,96.111,203200001.0
2007-03-02 08:05:00,96.117,96.125,96.102,96.102,229299999.0
2007-03-02 08:06:00,96.091,96.108,96.085,96.102,99000000.0
2007-03-02 08:07:00,96.078,96.103,96.078,96.095,205899997.0
2007-03-02 08:08:00,96.1,96.116,96.09,96.094,164800001.0
2007-03-02 08:09:00,96.105,96.135,96.088,96.122,253900000.0
2007-03-02 08:10:00,96.125,96.125,96.11,96.11,8000000.0
2007-03-02 08:11:00,96.119,96.147,96.114,96.131,121000000.0
2007-03-02 08:12:00,96.116,96.141,96.115,96.127,85300000.0
2007-03-02 08:13:00,96.11,96.123,96.079,96.088,289899996.0
2007-03-02 08:14:00,96.125,96.125,96.087,96.087,307099997.0
2007-03-02 08:15:00,96.084,96.106,96.079,96.102,244499996.0
2007-03-02 08:16:00,96.111,96.126,96.087,96.118,242200002.0
2007-03-02 08:17:00,96.113,96.135,96.113,96.117,231000000.0
2007-03-02 08:18:00,96.112,96.113,96.087,96.104,309100001.0
2007-03-02 08:19:00,96.118,96.118,96.069,96.079,222599999.0
2007-03-02 08:20:00,96.104,96.104,96.066,96.066,95599999.0
2007-03-02 08:21:00,96.093,96.106,96.085,96.087,239999994.0
2007-03-02 08:22:00,96.09,96.112,96.08,96.09,282400000.0
2007-03-02 08:23:00,96.087,96.112,96.076,96.089,243700001.0
2007-03-02 08:24:00,96.122,96.122,96.091,96.091,314100000.0
2007-03-02 08:25:00,96.091,96.11,96.085,96.088,149100001.0
2007-03-02 08:26:00,96.078,96.095,96.072,96.087,255799998.0
2007-03-02 08:27:00,96.082,96.091,96.064,96.071,288299997.0
2007-03-02 08:28:00,96.082,96.106,96.065,96.091,289600000.0
2007-03-02 08:29:00,96.107,96.112,96.077,96.077,169199998.0
2007-03-02 08:30:00,96.092,96.104,96.082,96.103,181000001.0
2007-03-02 08:31:00,96.112,96.112,96.082,96.091,140900000.0
2007-03-02 08:32:00,96.108,96.112,96.085,96.094,371400005.0
2007-03-02 08:33:00,96.095,96.118,96.083,96.102,167899998.0
2007-03-02 08:34:00,96.107,96.116,96.087,96.098,129100000.0
2007-03-02 08:35:00,96.107,96.116,96.094,96.101,195499998.0
2007-03-02 08:36:00,96.089,96.11,96.08,96.105,291299999.0
2007-03-02 08:37:00,96.117,96.129,96.097,96.123,150200001.0
2007-03-02 08:38:00,96.109,96.134,96.109,96.134,142400001.0
2007-03-02 08:39:00,96.098,96.127,96.098,96.122,207500000.0
2007-03-02 08:40:00,96.104,96.123,96.096,96.118,203199999.0
2007-03-02 08:41:00,96.098,96.115,96.092,96.105,158700000.0
2007-03-02 08:42:00,96.092,96.11,96.073,96.108,139399999.0
2007-03-02 08:43:00,96.081,96.107,96.074,96.09,221400001.0
2007-03-02 08:44:00,96.091,96.091,96.05,96.05,151099996.0
2007-03-02 08:45:00,96.087,96.087,96.054,96.057,237200000.0
2007-03-02 08:46:00,96.057,96.061,96.04,96.04,108000000.0
2007-03-02 08:47:00,96.043,96.07,96.043,96.063,250099998.0
2007-03-02 08:48:00,96.063,96.074,96.044,96.05,159999999.0
2007-03-02 08:49:00,96.061,96.061,96.041,96.051,247599998.0
2007-03-02 08:50:00,96.026,96.063,96.026,96.055,212899998.0
2007-03-02 08:51:00,96.05,96.065,96.026,96.026,243100002.0
2007-03-02 08:52:00,96.064,96.081,96.06,96.06,199700001.0
2007-03-02 08:53:00,96.094,96.1,96.067,96.07,241399999.0
2007-03-02 08:54:00,96.076,96.103,96.076,96.102,186299997.0
2007-03-02 08:55:00,96.09,96.118,96.077,96.093,266200000.0
2007-03-02 08:56:00,96.098,96.112,96.082,96.1,250899999.0
2007-03-02 08:57:00,96.108,96.118,96.089,96.106,254099999.0
2007-03-02 08:58:00,96.115,96.115,96.09,96.104,214599998.0
2007-03-02 08:59:00,96.077,96.11,96.077,96.11,186400000.0
2007-03-02 09:00:00,96.093,96.113,96.077,96.089,283599996.0
2007-03-02 09:01:00,96.07,96.07,96.017,96.017,224799997.0
2007-03-02 09:02:00,96.032,96.032,95.998,96.007,223900002.0
2007-03-02 09:03:00,96.011,96.031,95.998,96.021,247999999.0
2007-03-02 09:04:00,96.002,96.037,96.002,96.031,268899998.0
2007-03-02 09:05:00,96.039,96.043,96.0,96.009,214799997.0
2007-03-02 09:06:00,96.011,96.024,95.992,96.012,186700000.0
2007-03-02 09:07:00,96.021,96.037,96.003,96.003,156800000.0
2007-03-02 09:08:00,96.016,96.033,95.991,95.993,260400000.0
2007-03-02 09:09:00,95.981,95.991,95.963,95.97,186600001.0
2007-03-02 09:10:00,95.975,95.975,95.948,95.948,204700001.0
2007-03-02 09:11:00,95.939,95.97,95.939,95.95,322099995.0
2007-03-02 09:12:00,95.949,95.975,95.941,95.975,283099999.0
2007-03-02 09:13:00,95.959,95.987,95.959,95.961,223299999.0
2007-03-02 09:14:00,95.964,95.991,95.957,95.966,318999997.0
2007-03-02 09:15:00,96.004,96.019,95.986,95.986,195600000.0
2007-03-02 09:16:00,95.97,95.99,95.965,95.978,12800000.0
2007-03-02 09:17:00,95.949,95.971,95.943,95.967,184800000.0
2007-03-02 09:18:00,95.945,95.974,95.945,95.972,90900002.0
2007-03-02 09:19:00,95.98,95.98,95.948,95.978,215800001.0
2007-03-02 09:20:00,95.974,95.987,95.958,95.981,240600004.0
2007-03-02 09:21:00,95.975,95.997,95.973,95.993,116799999.0
2007-03-02 09:22:00,95.985,96.017,95.985,96.017,235499999.0
2007-03-02 09:23:00,96.009,96.009,95.986,95.989,278400001.0
2007-03-02 09:24:00,96.003,96.003,95.972,95.985,207700001.0
2007-03-02 09:25:00,95.962,95.98,95.937,95.969,378700000.0
2007-03-02 09:26:00,95.97,95.994,95.957,95.977,303400004.0
2007-03-02 09:27:00,95.985,96.001,95.972,95.993,212100003.0
2007-03-02 09:28:00,96.014,96.027,96.001,96.004,152599998.0
2007-03-02 09:29:00,96.029,96.031,96.01,96.019,222200004.0
2007-03-02 09:30:00,96.022,96.034,96.011,96.012,209599998.0
2007-03-02 09:31:00,96.023,96.047,96.012,96.03,259300001.0
2007-03-02 09:32:00,96.049,96.079,96.036,96.065,256699999.0
2007-03-02 09:33:00,96.07,96.084,96.057,96.082,226899997.0
2007-03-02 09:34:00,96.066,96.099,96.066,96.092,211200001.0
2007-03-02 09:35:00,96.074,96.103,96.07,96.085,151699999.0
2007-03-02 09:36:00,96.078,96.09,96.063,96.077,318799998.0
2007-03-02 09:37:00,96.072,96.081,96.047,96.058,242499999.0
2007-03-02 09:38:00,96.077,96.087,96.057,96.079,285099996.0
2007-03-02 09:39:00,96.077,96.097,96.065,96.097,222800004.0
2007-03-02 09:40:00,96.093,96.093,96.063,96.063,165700003.0
2007-03-02 09:41:00,96.063,96.086,96.051,96.082,204199998.0
2007-03-02 09:42:00,96.068,96.079,96.051,96.078,324400002.0
2007-03-02 09:43:00,96.063,96.084,96.042,96.072,171899998.0
2007-03-02 09:44:00,96.07,96.085,96.051,96.073,236799998.0
2007-03-02 09:45:00,96.071,96.087,96.057,96.075,234300001.0
2007-03-02 09:46:00,96.073,96.081,96.057,96.081,179199999.0
2007-03-02 09:47:00,96.064,96.087,96.064,96.068,134300000.0
2007-03-02 09:48:00,96.075,96.1,96.069,96.085,181699999.0
2007-03-02 09:49:00,96.061,96.083,96.061,96.08,172600001.0
2007-03-02 09:50:00,96.078,96.078,96.054,96.057,327699996.0
2007-03-02 09:51:00,96.06,96.101,96.06,96.101,97100002.0
2007-03-02 09:52:00,96.093,96.126,96.071,96.126,140699998.0
2007-03-02 09:53:00,96.138,96.162,96.118,96.162,131799999.0
2007-03-02 09:54:00,96.165,96.178,96.153,96.156,214099998.0
2007-03-02 09:55:00,96.14,96.182,96.14,96.182,270000003.0
2007-03-02 09:56:00,96.178,96.182,96.16,96.165,216399996.0
2007-03-02 09:57:00,96.16,96.16,96.131,96.133,446700002.0
2007-03-02 09:58:00,96.133,96.138,96.105,96.111,187899996.0
2007-03-02 09:59:00,96.112,96.145,96.112,96.134,145699999.0
2007-03-02 10:00:00,96.136,96.15,96.117,96.134,216999999.0
2007-03-02 10:01:00,96.161,96.161,96.108,96.13,240099996.0
2007-03-02 10:02:00,96.14,96.156,96.122,96.156,122599998.0
2007-03-02 10:03:00,96.149,96.151,96.124,96.133,253600000.0
2007-03-02 10:04:00,96.156,96.156,96.124,96.124,179199999.0
2007-03-02 10:05:00,96.112,96.131,96.098,96.13,228699999.0
2007-03-02 10:06:00,96.135,96.151,96.124,96.128,216599999.0
2007-03-02 10:07:00,96.102,96.131,96.102,96.131,27899999.0
2007-03-02 10:08:00,96.101,96.141,96.101,96.141,197899997.0
2007-03-02 10:09:00,96.135,96.151,96.125,96.127,224100000.0
2007-03-02 10:10:00,96.12,96.145,96.116,96.133,152899997.0
2007-03-02 10:11:00,96.135,96.161,96.126,96.14,129699997.0
2007-03-02 10:12:00,96.147,96.172,96.145,96.166,173900003.0
2007-03-02 10:13:00,96.184,96.19,96.173,96.178,131699999.0
2007-03-02 10:14:00,96.168,96.185,96.167,96.185,50200000.0
2007-03-02 10:15:00,96.191,96.205,96.168,96.195,205600001.0
2007-03-02 10:16:00,96.176,96.206,96.158,96.185,241800000.0
2007-03-02 10:17:00,96.187,96.195,96.16,96.16,290999995.0
2007-03-02 10:18:00,96.182,96.198,96.171,96.179,172699997.0
2007-03-02 10:19:00,96.186,96.193,96.165,96.175,290299997.0
2007-03-02 10:20:00,96.2,96.208,96.18,96.192,221299999.0
2007-03-02 10:21:00,96.172,96.193,96.164,96.176,177999999.0
2007-03-02 10:22:00,96.175,96.188,96.159,96.179,206100000.0
2007-03-02 10:23:00,96.168,96.184,96.152,96.165,183899999.0
2007-03-02 10:24:00,96.169,96.181,96.154,96.168,178400002.0
2007-03-02 10:25:00,96.178,96.185,96.164,96.168,262999995.0
2007-03-02 10:26:00,96.15,96.172,96.097,96.11,140600000.0
2007-03-02 10:27:00,96.094,96.112,96.085,96.097,74200000.0
2007-03-02 10:28:00,96.092,96.099,96.069,96.083,265200000.0
2007-03-02 10:29:00,96.088,96.095,96.068,96.068,235699997.0
2007-03-02 10:30:00,96.074,96.074,96.014,96.014,101400000.0
2007-03-02 10:31:00,96.026,96.026,95.976,95.991,235500000.0
2007-03-02 10:32:00,96.006,96.006,95.982,95.984,156900000.0
2007-03-02 10:33:00,96.018,96.033,96.009,96.01,164200001.0
2007-03-02 10:34:00,96.042,96.042,96.008,96.013,206099999.0
2007-03-02 10:35:00,96.025,96.046,96.018,96.033,264800001.0
2007-03-02 10:36:00,96.013,96.031,96.001,96.025,275499998.0
2007-03-02 10:37:00,95.995,96.033,95.993,96.022,288099995.0
2007-03-02 10:38:00,95.997,96.016,95.972,95.987,228700002.0
2007-03-02 10:39:00,95.985,96.007,95.969,95.987,163899999.0
2007-03-02 10:40:00,96.012,96.032,95.994,96.015,227800003.0
2007-03-02 10:41:00,96.045,96.054,96.034,96.034,170700002.0
2007-03-02 10:42:00,96.032,96.064,96.025,96.056,174300000.0
2007-03-02 10:43:00,96.028,96.069,96.021,96.064,274699998.0
2007-03-02 10:44:00,96.061,96.075,96.031,96.031,330599994.0
2007-03-02 10:45:00,96.032,96.045,96.017,96.039,457200007.0
2007-03-02 10:46:00,96.012,96.041,96.004,96.021,171099998.0
2007-03-02 10:47:00,96.048,96.078,96.046,96.078,249800000.0
2007-03-02 10:48:00,96.075,96.083,96.054,96.054,227599999.0
2007-03-02 10:49:00,96.084,96.089,96.059,96.063,216299999.0
2007-03-02 10:50:00,96.06,96.068,96.038,96.053,299700004.0
2007-03-02 10:51:00,96.039,96.053,96.026,96.035,181399997.0
2007-03-02 10:52:00,96.03,96.047,96.013,96.018,178099998.0
2007-03-02 10:53:00,96.044,96.056,96.021,96.036,207399996.0
2007-03-02 10:54:00,96.069,96.09,96.033,96.072,346000004.0
2007-03-02 10:55:00,96.075,96.097,96.071,96.097,228999999.0
2007-03-02 10:56:00,96.074,96.095,96.06,96.095,326699998.0
2007-03-02 10:57:00,96.102,96.124,96.091,96.092,313399999.0
2007-03-02 10:58:00,96.097,96.115,96.086,96.102,261100002.0
2007-03-02 10:59:00,96.104,96.115,96.086,96.086,194899999.0
2007-03-02 11:00:00,96.111,96.134,96.102,96.106,191099999.0
2007-03-02 11:01:00,96.129,96.138,96.103,96.12,308199999.0
2007-03-02 11:02:00,96.119,96.127,96.085,96.086,256500001.0
2007-03-02 11:03:00,96.09,96.09,96.044,96.044,98600001.0
2007-03-02 11:04:00,96.058,96.073,96.047,96.067,185599996.0
2007-03-02 11:05:00,96.037,96.075,96.036,96.046,239999997.0
2007-03-02 11:06:00,96.045,96.058,96.027,96.055,150099999.0
2007-03-02 11:07:00,96.056,96.063,96.036,96.056,300399996.0
2007-03-02 11:08:00,96.052,96.076,96.036,96.047,308199999.0
2007-03-02 11:09:00,96.049,96.066,96.047,96.061,148200000.0
2007-03-02 11:10:00,96.051,96.075,96.046,96.058,201900001.0
2007-03-02 11:11:00,96.047,96.06,96.025,96.046,309000004.0
2007-03-02 11:12:00,96.068,96.068,96.034,96.039,224900002.0
2007-03-02 11:13:00,96.035,96.058,96.029,96.056,173799999.0
2007-03-02 11:14:00,96.05,96.064,96.036,96.047,209100001.0
2007-03-02 11:15:00,96.016,96.042,96.011,96.036,385799994.0
2007-03-02 11:16:00,96.017,96.032,96.001,96.016,152699998.0
2007-03-02 11:17:00,96.002,96.018,95.987,96.008,327999998.0
2007-03-02 11:18:00,95.988,96.034,95.988,96.023,366500001.0
2007-03-02 11:19:00,96.023,96.033,96.005,96.025,338000001.0
2007-03-02 11:20:00,96.012,96.03,95.999,96.004,387299996.0
2007-03-02 11:21:00,96.008,96.027,95.998,96.015,234799999.0
2007-03-02 11:22:00,96.024,96.034,96.01,96.016,228799997.0
2007-03-02 11:23:00,95.992,96.012,95.975,95.99,128700000.0
2007-03-02 11:24:00,95.994,96.012,95.981,96.012,292299994.0
2007-03-02 11:25:00,95.991,96.01,95.973,96.01,222600003.0
2007-03-02 11:26:00,96.008,96.02,95.991,95.995,241999999.0
2007-03-02 11:27:00,96.009,96.009,95.976,95.979,254200002.0
2007-03-02 11:28:00,95.973,95.996,95.959,95.983,180500000.0
2007-03-02 11:29:00,95.982,95.985,95.954,95.964,297300000.0
2007-03-02 11:30:00,95.959,96.0,95.958,96.0,328800000.0
2007-03-02 11:31:00,95.995,96.001,95.972,95.972,230200000.0
2007-03-02 11:32:00,95.995,96.006,95.974,95.981,287999995.0
2007-03-02 11:33:00,95.976,96.003,95.969,95.994,229700002.0
2007-03-02 11:34:00,95.974,96.001,95.974,95.997,298800003.0
2007-03-02 11:35:00,95.988,95.999,95.968,95.987,174300001.0
2007-03-02 11:36:00,95.993,95.993,95.966,95.966,298200002.0
2007-03-02 11:37:00,95.965,95.986,95.961,95.965,206900000.0
2007-03-02 11:38:00,95.968,95.985,95.951,95.965,210600000.0
2007-03-02 11:39:00,95.989,96.004,95.977,95.978,276499998.0
2007-03-02 11:40:00,95.985,96.003,95.977,95.984,313400000.0
2007-03-02 11:41:00,95.98,95.992,95.961,95.984,371000002.0
2007-03-02 11:42:00,95.984,96.001,95.967,95.967,189899997.0
2007-03-02 11:43:00,95.977,95.99,95.956,95.956,236899998.0
2007-03-02 11:44:00,95.948,95.969,95.943,95.954,229100000.0
2007-03-02 11:45:00,95.938,95.973,95.938,95.972,241899998.0
2007-03-02 11:46:00,95.957,95.957,95.929,95.932,192900002.0
2007-03-02 11:47:00,95.922,95.972,95.922,95.972,139199999.0
2007-03-02 11:48:00,95.936,95.96,95.925,95.944,120599999.0
2007-03-02 11:49:00,95.92,95.959,95.92,95.951,183000001.0
2007-03-02 11:50:00,95.956,95.981,95.943,95.968,184000000.0
2007-03-02 11:51:00,95.976,95.978,95.948,95.949,167099999.0
2007-03-02 11:52:00,95.972,95.972,95.941,95.946,279700001.0
2007-03-02 11:53:00,95.946,95.958,95.923,95.933,290299996.0
2007-03-02 11:54:00,95.93,95.944,95.917,95.917,218699998.0
2007-03-02 11:55:00,95.91,95.941,95.908,95.918,363200001.0
2007-03-02 11:56:00,95.932,95.932,95.901,95.904,186600002.0
2007-03-02 11:57:00,95.866,95.907,95.859,95.907,292000002.0
2007-03-02 11:58:00,95.903,95.91,95.877,95.879,253300001.0
2007-03-02 11:59:00,95.896,95.921,95.885,95.905,265700005.0
2007-03-02 12:00:00,95.932,95.941,95.905,95.93,324899999.0
2007-03-02 12:01:00,95.935,95.949,95.911,95.928,202400001.0
2007-03-02 12:02:00,95.941,95.97,95.932,95.969,228799997.0
2007-03-02 12:03:00,95.963,95.963,95.93,95.941,258399999.0
2007-03-02 12:04:00,95.948,95.963,95.925,95.948,214899995.0
2007-03-02 12:05:00,95.935,95.954,95.928,95.939,83899999.0
2007-03-02 12:06:00,95.929,95.929,95.889,95.91,252199997.0
2007-03-02 12:07:00,95.92,95.934,95.904,95.912,288400001.0
2007-03-02 12:08:00,95.932,95.963,95.92,95.947,203200000.0
2007-03-02 12:09:00,95.961,95.962,95.94,95.94,192400002.0
2007-03-02 12:10:00,95.955,95.957,95.932,95.938,201800000.0
2007-03-02 12:11:00,95.929,95.954,95.92,95.938,217799999.0
2007-03-02 12:12:00,95.917,95.985,95.917,95.985,284100005.0
2007-03-02 12:13:00,95.983,95.998,95.952,95.969,181799999.0
2007-03-02 12:14:00,95.982,96.005,95.961,95.992,307899998.0
2007-03-02 12:15:00,96.005,96.005,95.96,95.96,294600004.0
2007-03-02 12:16:00,95.949,95.984,95.949,95.961,133300000.0
2007-03-02 12:17:00,95.955,95.977,95.94,95.941,268399997.0
2007-03-02 12:18:00,95.942,95.967,95.932,95.958,292400002.0
2007-03-02 12:19:00,95.962,95.992,95.962,95.965,264499998.0
2007-03-02 12:20:00,95.986,96.003,95.973,95.988,161900000.0
2007-03-02 12:21:00,95.977,95.998,95.961,95.984,218400001.0
2007-03-02 12:22:00,95.957,95.98,95.951,95.958,145199998.0
2007-03-02 12:23:00,95.972,95.996,95.957,95.996,211599999.0
2007-03-02 12:24:00,95.968,95.995,95.968,95.984,283700002.0
2007-03-02 12:25:00,95.987,95.989,95.961,95.969,153400000.0
2007-03-02 12:26:00,95.982,95.999,95.969,95.99,138299998.0
2007-03-02 12:27:00,95.955,95.973,95.948,95.962,299099999.0
2007-03-02 12:28:00,95.943,95.962,95.935,95.962,293100001.0
2007-03-02 12:29:00,95.954,95.976,95.947,95.976,210699998.0
2007-03-02 12:30:00,95.952,95.988,95.952,95.987,217400002.0
2007-03-02 12:31:00,95.977,95.992,95.955,95.973,284199996.0
2007-03-02 12:32:00,95.972,95.976,95.949,95.963,278599996.0
2007-03-02 12:33:00,95.972,95.985,95.958,95.968,148700002.0
2007-03-02 12:34:00,95.971,95.993,95.961,95.975,198099999.0
2007-03-02 12:35:00,95.979,95.979,95.947,95.953,195699996.0
2007-03-02 12:36:00,95.941,95.969,95.935,95.953,269299999.0
2007-03-02 12:37:00,95.971,95.972,95.95,95.953,237899999.0
2007-03-02 12:38:00,95.973,95.975,95.945,95.945,203600002.0
2007-03-02 12:39:00,95.924,95.946,95.91,95.926,211799996.0
2007-03-02 12:40:00,95.926,95.926,95.899,95.918,175900001.0
2007-03-02 12:41:00,95.92,95.92,95.902,95.918,190999999.0
2007-03-02 12:42:00,95.913,95.941,95.9,95.937,244200000.0
2007-03-02 12:43:00,95.944,95.979,95.938,95.979,261100000.0
2007-03-02 12:44:00,95.957,95.976,95.947,95.965,156899999.0
2007-03-02 12:45:00,95.943,95.986,95.943,95.972,339400001.0
2007-03-02 12:46:00,95.97,95.971,95.944,95.953,341200003.0
2007-03-02 12:47:00,95.95,95.974,95.95,95.966,292900003.0
2007-03-02 12:48:00,95.982,95.986,95.955,95.964,266000000.0
2007-03-02 12:49:00,95.991,96.015,95.987,96.001,131499998.0
2007-03-02 12:50:00,96.011,96.011,95.982,96.01,193600000.0
2007-03-02 12:51:00,96.006,96.013,95.991,95.997,194499997.0
2007-03-02 12:52:00,95.986,96.009,95.979,95.985,170900001.0
2007-03-02 12:53:00,95.953,95.985,95.929,95.98,297300001.0
2007-03-02 12:54:00,95.953,95.97,95.941,95.964,158800002.0
2007-03-02 12:55:00,95.968,95.979,95.94,95.954,225099996.0
2007-03-02 12:56:00,95.954,95.958,95.929,95.943,210100002.0
2007-03-02 12:57:00,95.958,95.962,95.935,95.96,241800001.0
2007-03-02 12:58:00,95.949,95.961,95.935,95.935,243300001.0
2007-03-02 12:59:00,95.93,95.952,95.899,95.926,243299997.0
2007-03-02 13:00:00,95.934,95.941,95.91,95.913,376899995.0
2007-03-02 13:01:00,95.936,95.939,95.91,95.93,153700001.0
2007-03-02 13:02:00,95.899,95.915,95.885,95.9,247799997.0
2007-03-02 13:03:00,95.9,95.905,95.884,95.897,368500005.0
2007-03-02 13:04:00,95.877,95.894,95.87,95.874,339799998.0
2007-03-02 13:05:00,95.896,95.902,95.875,95.878,249299998.0
2007-03-02 13:06:00,95.872,95.898,95.872,95.893,273499998.0
2007-03-02 13:07:00,95.874,95.9,95.868,95.887,270899997.0
2007-03-02 13:08:00,95.893,95.893,95.874,95.885,96399998.0
2007-03-02 13:09:00,95.847,95.883,95.845,95.876,174800000.0
2007-03-02 13:10:00,95.851,95.872,95.839,95.841,181100000.0
2007-03-02 13:11:00,95.835,95.88,95.835,95.849,201400004.0
2007-03-02 13:12:00,95.844,95.861,95.834,95.856,291500000.0
2007-03-02 13:13:00,95.855,95.869,95.842,95.845,152200002.0
2007-03-02 13:14:00,95.853,95.858,95.834,95.837,347299995.0
2007-03-02 13:15:00,95.835,95.852,95.824,95.847,282899999.0
2007-03-02 13:16:00,95.84,95.86,95.833,95.847,157999998.0
2007-03-02 13:17:00,95.845,95.845,95.754,95.816,249899998.0
2007-03-02 13:18:00,95.809,95.809,95.765,95.775,254600001.0
2007-03-02 13:19:00,95.777,95.8,95.768,95.783,300000000.0
2007-03-02 13:20:00,95.801,95.815,95.779,95.814,328499996.0
2007-03-02 13:21:00,95.791,95.807,95.78,95.795,239400000.0
2007-03-02 13:22:00,95.794,95.826,95.794,95.812,220800001.0
2007-03-02 13:23:00,95.802,95.822,95.792,95.808,192600002.0
2007-03-02 13:24:00,95.805,95.812,95.784,95.789,288599999.0
2007-03-02 13:25:00,95.789,95.816,95.789,95.809,185999999.0
2007-03-02 13:26:00,95.805,95.811,95.771,95.795,323300000.0
2007-03-02 13:27:00,95.801,95.82,95.791,95.81,237600000.0
2007-03-02 13:28:00,95.799,95.813,95.778,95.808,378200000.0
2007-03-02 13:29:00,95.811,95.825,95.795,95.82,318999999.0
2007-03-02 13:30:00,95.82,95.83,95.788,95.81,191399997.0
2007-03-02 13:31:00,95.819,95.835,95.814,95.833,299799998.0
2007-03-02 13:32:00,95.812,95.813,95.792,95.803,231499997.0
2007-03-02 13:33:00,95.809,95.815,95.791,95.791,139699998.0
2007-03-02 13:34:00,95.807,95.833,95.807,95.816,107300001.0
2007-03-02 13:35:00,95.829,95.837,95.8,95.837,263200000.0
2007-03-02 13:36:00,95.83,95.845,95.827,95.844,153600000.0
2007-03-02 13:37:00,95.832,95.849,95.8,95.844,314399999.0
2007-03-02 13:38:00,95.833,95.847,95.819,95.839,133300002.0
2007-03-02 13:39:00,95.837,95.853,95.816,95.837,123199999.0
2007-03-02 13:40:00,95.824,95.836,95.803,95.83,197099998.0
2007-03-02 13:41:00,95.812,95.832,95.789,95.8,226700003.0
2007-03-02 13:42:00,95.798,95.817,95.78,95.792,176199998.0
2007-03-02 13:43:00,95.811,95.811,95.784,95.784,173199998.0
2007-03-02 13:44:00,95.814,95.819,95.786,95.788,266099998.0
2007-03-02 13:45:00,95.773,95.793,95.74,95.754,244100000.0
2007-03-02 13:46:00,95.76,95.79,95.745,95.772,171699999.0
2007-03-02 13:47:00,95.782,95.797,95.759,95.787,285599999.0
2007-03-02 13:48:00,95.793,95.804,95.775,95.777,183000000.0
2007-03-02 13:49:00,95.798,95.8,95.78,95.8,161299998.0
2007-03-02 13:50:00,95.819,95.851,95.779,95.83,480800000.0
2007-03-02 13:51:00,95.845,95.852,95.825,95.84,296299998.0
2007-03-02 13:52:00,95.845,95.845,95.821,95.827,265099994.0
2007-03-02 13:53:00,95.842,95.858,95.827,95.84,231799997.0
2007-03-02 13:54:00,95.828,95.846,95.82,95.834,305499997.0
2007-03-02 13:55:00,95.822,95.833,95.811,95.822,171999998.0
2007-03-02 13:56:00,95.81,95.822,95.804,95.819,297799996.0
2007-03-02 13:57:00,95.798,95.813,95.78,95.804,237300003.0
2007-03-02 13:58:00,95.777,95.795,95.75,95.763,136700000.0
2007-03-02 13:59:00,95.756,95.771,95.734,95.745,175100001.0
2007-03-02 14:00:00,95.74,95.759,95.725,95.755,237599999.0
2007-03-02 14:01:00,95.748,95.779,95.744,95.779,208400001.0
2007-03-02 14:02:00,95.759,95.771,95.742,95.754,205100000.0
2007-03-02 14:03:00,95.724,95.747,95.675,95.68,146299999.0
2007-03-02 14:04:00,95.65,95.686,95.641,95.662,362100000.0
2007-03-02 14:05:00,95.669,95.707,95.669,95.693,193299998.0
2007-03-02 14:06:00,95.694,95.722,95.678,95.706,290600004.0
2007-03-02 14:07:00,95.721,95.721,95.665,95.665,232700000.0
2007-03-02 14:08:00,95.658,95.668,95.633,95.647,179399999.0
2007-03-02 14:09:00,95.643,95.668,95.638,95.662,393900000.0
2007-03-02 14:10:00,95.66,95.664,95.626,95.649,284199999.0
2007-03-02 14:11:00,95.655,95.655,95.586,95.611,229899996.0
2007-03-02 14:12:00,95.602,95.623,95.589,95.616,215700000.0
2007-03-02 14:13:00,95.621,95.621,95.578,95.581,229099999.0
2007-03-02 14:14:00,95.622,95.645,95.622,95.64,221200001.0
2007-03-02 14:15:00,95.646,95.652,95.612,95.621,238300000.0
2007-03-02 14:16:00,95.611,95.639,95.608,95.631,528899999.0
2007-03-02 14:17:00,95.628,95.64,95.611,95.633,225400000.0
2007-03-02 14:18:00,95.648,95.661,95.631,95.631,189599999.0
2007-03-02 14:19:00,95.644,95.644,95.582,95.591,221199998.0
2007-03-02 14:20:00,95.625,95.639,95.615,95.615,219499999.0
2007-03-02 14:21:00,95.628,95.641,95.598,95.626,250699998.0
2007-03-02 14:22:00,95.636,95.675,95.617,95.653,159999997.0
2007-03-02 14:23:00,95.681,95.71,95.665,95.666,309199997.0
2007-03-02 14:24:00,95.692,95.697,95.664,95.678,191899999.0
2007-03-02 14:25:00,95.679,95.698,95.672,95.693,145300000.0
2007-03-02 14:26:00,95.664,95.689,95.648,95.688,121599998.0
2007-03-02 14:27:00,95.685,95.695,95.669,95.686,140799999.0
2007-03-02 14:28:00,95.671,95.671,95.613,95.613,154399998.0
2007-03-02 14:29:00,95.622,95.651,95.622,95.642,360100000.0
2007-03-02 14:30:00,95.644,95.644,95.574,95.574,108200000.0
2007-03-02 14:31:00,95.593,95.638,95.558,95.638,375299994.0
2007-03-02 14:32:00,95.61,95.636,95.61,95.63,231899994.0
2007-03-02 14:33:00,95.621,95.649,95.612,95.633,281700001.0
2007-03-02 14:34:00,95.638,95.651,95.612,95.613,324099998.0
2007-03-02 14:35:00,95.619,95.643,95.612,95.62,246900000.0
2007-03-02 14:36:00,95.628,95.686,95.611,95.659,361899998.0
2007-03-02 14:37:00,95.696,95.702,95.671,95.693,206900001.0
2007-03-02 14:38:00,95.712,95.737,95.704,95.723,207500000.0
2007-03-02 14:39:00,95.748,95.784,95.716,95.76,330500001.0
2007-03-02 14:40:00,95.795,95.795,95.746,95.746,123800001.0
2007-03-02 14:41:00,95.78,95.78,95.736,95.753,193099997.0
2007-03-02 14:42:00,95.73,95.757,95.73,95.731,234299999.0
2007-03-02 14:43:00,95.712,95.743,95.69,95.743,158499998.0
2007-03-02 14:44:00,95.751,95.773,95.74,95.753,228300000.0
2007-03-02 14:45:00,95.711,95.731,95.691,95.728,335000001.0
2007-03-02 14:46:00,95.689,95.729,95.689,95.729,131099997.0
2007-03-02 14:47:00,95.697,95.717,95.661,95.686,179500003.0
2007-03-02 14:48:00,95.695,95.715,95.683,95.713,246600002.0
2007-03-02 14:49:00,95.691,95.72,95.679,95.694,148800003.0
2007-03-02 14:50:00,95.692,95.692,95.659,95.668,282299994.0
2007-03-02 14:51:00,95.679,95.689,95.644,95.661,233399997.0
2007-03-02 14:52:00,95.642,95.681,95.641,95.667,329300001.0
2007-03-02 14:53:00,95.646,95.67,95.641,95.67,249100001.0
2007-03-02 14:54:00,95.655,95.692,95.655,95.67,288399998.0
2007-03-02 14:55:00,95.664,95.668,95.631,95.631,297700003.0
2007-03-02 14:56:00,95.644,95.651,95.629,95.648,193399997.0
2007-03-02 14:57:00,95.637,95.65,95.614,95.631,396000007.0
2007-03-02 14:58:00,95.632,95.654,95.624,95.636,195600000.0
2007-03-02 14:59:00,95.62,95.676,95.614,95.65,124900000.0
2007-03-02 15:00:00,95.638,95.669,95.633,95.665,216899998.0
2007-03-02 15:01:00,95.661,95.672,95.652,95.665,132300000.0
2007-03-02 15:02:00,95.659,95.67,95.647,95.652,74500002.0
2007-03-02 15:03:00,95.659,95.674,95.639,95.641,185700000.0
2007-03-02 15:04:00,95.649,95.724,95.649,95.724,188800000.0
2007-03-02 15:05:00,95.71,95.732,95.7,95.732,279500001.0
2007-03-02 15:06:00,95.699,95.72,95.696,95.705,138400002.0
2007-03-02 15:07:00,95.704,95.704,95.664,95.696,311700002.0
2007-03-02 15:08:00,95.667,95.685,95.649,95.655,348899994.0
2007-03-02 15:09:00,95.667,95.683,95.648,95.648,228199999.0
2007-03-02 15:10:00,95.632,95.649,95.614,95.634,247100001.0
2007-03-02 15:11:00,95.58,95.619,95.573,95.573,240400004.0
2007-03-02 15:12:00,95.591,95.591,95.548,95.558,174399999.0
2007-03-02 15:13:00,95.554,95.6,95.552,95.6,207500000.0
2007-03-02 15:14:00,95.585,95.585,95.525,95.525,291099996.0
2007-03-02 15:15:00,95.516,95.577,95.516,95.577,371700000.0
2007-03-02 15:16:00,95.586,95.599,95.566,95.574,206899999.0
2007-03-02 15:17:00,95.583,95.633,95.571,95.616,346899998.0
2007-03-02 15:18:00,95.619,95.646,95.618,95.62,199799999.0
2007-03-02 15:19:00,95.62,95.641,95.592,95.612,385199996.0
2007-03-02 15:20:00,95.606,95.645,95.604,95.645,308999998.0
2007-03-02 15:21:00,95.64,95.659,95.623,95.656,152799999.0
2007-03-02 15:22:00,95.655,95.681,95.627,95.67,251399999.0
2007-03-02 15:23:00,95.655,95.667,95.631,95.656,240799998.0
2007-03-02 15:24:00,95.663,95.666,95.627,95.634,226199997.0
2007-03-02 15:25:00,95.654,95.663,95.634,95.645,229400000.0
2007-03-02 15:26:00,95.649,95.649,95.616,95.626,227100001.0
2007-03-02 15:27:00,95.652,95.669,95.628,95.634,239299998.0
2007-03-02 15:28:00,95.662,95.678,95.655,95.67,227800001.0
2007-03-02 15:29:00,95.677,95.688,95.653,95.656,353300000.0
2007-03-02 15:30:00,95.689,95.695,95.653,95.695,210300001.0
2007-03-02 15:31:00,95.663,95.697,95.663,95.684,315000001.0
2007-03-02 15:32:00,95.696,95.708,95.668,95.688,262899994.0
2007-03-02 15:33:00,95.713,95.713,95.688,95.703,211599995.0
2007-03-02 15:34:00,95.698,95.699,95.665,95.672,317399997.0
2007-03-02 15:35:00,95.669,95.692,95.663,95.672,249299999.0
2007-03-02 15:36:00,95.675,95.723,95.675,95.72,197999998.0
2007-03-02 15:37:00,95.725,95.754,95.705,95.738,334000006.0
2007-03-02 15:38:00,95.719,95.719,95.688,95.69,214199996.0
2007-03-02 15:39:00,95.71,95.717,95.694,95.699,130999998.0
2007-03-02 15:40:00,95.723,95.723,95.679,95.68,296900000.0
2007-03-02 15:41:00,95.678,95.7,95.651,95.663,157500002.0
2007-03-02 15:42:00,95.631,95.655,95.623,95.628,273400001.0
2007-03-02 15:43:00,95.611,95.63,95.597,95.6,186800001.0
2007-03-02 15:44:00,95.57,95.573,95.533,95.558,213800001.0
2007-03-02 15:45:00,95.569,95.585,95.55,95.57,172799999.0
2007-03-02 15:46:00,95.55,95.58,95.55,95.58,181799998.0
2007-03-02 15:47:00,95.568,95.588,95.553,95.561,328800001.0
2007-03-02 15:48:00,95.591,95.628,95.585,95.595,217899997.0
2007-03-02 15:49:00,95.609,95.642,95.6,95.61,232899995.0
2007-03-02 15:50:00,95.592,95.626,95.589,95.623,370000001.0
2007-03-02 15:51:00,95.653,95.653,95.6,95.621,347999998.0
2007-03-02 15:52:00,95.641,95.683,95.622,95.657,350899997.0
2007-03-02 15:53:00,95.645,95.689,95.639,95.687,183000003.0
2007-03-02 15:54:00,95.693,95.727,95.681,95.704,165300000.0
2007-03-02 15:55:00,95.689,95.711,95.681,95.711,89800000.0
2007-03-02 15:56:00,95.702,95.72,95.66,95.698,258599998.0
2007-03-02 15:57:00,95.702,95.712,95.676,95.676,311300002.0
2007-03-02 15:58:00,95.687,95.709,95.678,95.708,401199997.0
2007-03-02 15:59:00,95.697,95.758,95.697,95.758,193300000.0
2007-03-02 16:00:00,95.739,95.799,95.739,95.789,271300001.0
2007-03-02 16:01:00,95.777,95.849,95.777,95.849,73799999.0
2007-03-02 16:02:00,95.844,95.849,95.8,95.81,251400002.0
2007-03-02 16:03:00,95.82,95.846,95.814,95.843,288100001.0
2007-03-02 16:04:00,95.85,95.85,95.802,95.814,426900005.0
2007-03-02 16:05:00,95.798,95.827,95.793,95.827,184600002.0
2007-03-02 16:06:00,95.829,95.829,95.796,95.804,225099995.0
2007-03-02 16:07:00,95.812,95.839,95.801,95.833,352100002.0
2007-03-02 16:08:00,95.824,95.845,95.801,95.801,226900001.0
2007-03-02 16:09:00,95.809,95.811,95.78,95.798,272800001.0
2007-03-02 16:10:00,95.796,95.796,95.766,95.785,285600001.0
2007-03-02 16:11:00,95.782,95.782,95.767,95.77,97900002.0
2007-03-02 16:12:00,95.767,95.781,95.756,95.768,175799999.0
2007-03-02 16:13:00,95.784,95.787,95.738,95.76,232599996.0
2007-03-02 16:14:00,95.798,95.803,95.768,95.784,232900001.0
2007-03-02 16:15:00,95.796,95.803,95.77,95.77,225600001.0
2007-03-02 16:16:00,95.792,95.811,95.781,95.811,223200000.0
2007-03-02 16:17:00,95.833,95.852,95.797,95.797,201500000.0
2007-03-02 16:18:00,95.836,95.879,95.836,95.873,205799999.0
2007-03-02 16:19:00,95.859,95.877,95.838,95.858,222899999.0
2007-03-02 16:20:00,95.836,95.864,95.833,95.864,248800003.0
2007-03-02 16:21:00,95.854,95.895,95.85,95.895,364199999.0
2007-03-02 16:22:00,95.897,95.91,95.882,95.907,219999999.0
2007-03-02 16:23:00,95.888,95.908,95.875,95.899,290699996.0
2007-03-02 16:24:00,95.875,95.896,95.868,95.894,206100001.0
2007-03-02 16:25:00,95.881,95.881,95.843,95.855,194999999.0
2007-03-02 16:26:00,95.849,95.849,95.818,95.821,228400000.0
2007-03-02 16:27:00,95.801,95.82,95.784,95.806,320700000.0
2007-03-02 16:28:00,95.804,95.832,95.803,95.832,102500001.0
2007-03-02 16:29:00,95.824,95.865,95.81,95.838,310200003.0
2007-03-02 16:30:00,95.847,95.873,95.841,95.865,212800002.0
2007-03-02 16:31:00,95.882,95.893,95.859,95.877,240000000.0
2007-03-02 16:32:00,95.885,95.912,95.881,95.895,129299999.0
2007-03-02 16:33:00,95.917,95.931,95.9,95.912,190999998.0
2007-03-02 16:34:00,95.922,95.926,95.899,95.904,195400000.0
2007-03-02 16:35:00,95.937,95.949,95.92,95.925,220999995.0
2007-03-02 16:36:00,95.93,95.965,95.93,95.955,256600001.0
2007-03-02 16:37:00,95.931,95.957,95.92,95.931,240900001.0
2007-03-02 16:38:00,95.95,95.95,95.912,95.915,305400003.0
2007-03-02 16:39:00,95.911,95.934,95.902,95.933,260900002.0
2007-03-02 16:40:00,95.932,95.948,95.925,95.943,190799999.0
2007-03-02 16:41:00,95.938,95.938,95.893,95.893,108399997.0
2007-03-02 16:42:00,95.905,95.952,95.905,95.938,183399999.0
2007-03-02 16:43:00,95.93,95.949,95.912,95.92,335499998.0
2007-03-02 16:44:00,95.927,95.962,95.921,95.957,270300002.0
2007-03-02 16:45:00,95.946,95.969,95.929,95.935,433400004.0
2007-03-02 16:46:00,95.944,95.962,95.926,95.951,108800000.0
2007-03-02 16:47:00,95.955,95.976,95.92,95.923,118099999.0
2007-03-02 16:48:00,95.928,95.945,95.902,95.918,251200000.0
2007-03-02 16:49:00,95.913,95.92,95.884,95.884,240799999.0
2007-03-02 16:50:00,95.892,95.924,95.881,95.902,253700002.0
2007-03-02 16:51:00,95.908,95.934,95.895,95.925,329699997.0
2007-03-02 16:52:00,95.901,95.926,95.882,95.914,335500004.0
2007-03-02 16:53:00,95.914,95.931,95.893,95.902,290800001.0
2007-03-02 16:54:00,95.902,95.943,95.902,95.935,152200003.0
2007-03-02 16:55:00,95.917,95.937,95.891,95.911,260300002.0
2007-03-02 16:56:00,95.907,95.958,95.898,95.958,298100000.0
2007-03-02 16:57:00,95.948,95.972,95.929,95.939,191799996.0
2007-03-02 16:58:00,95.942,95.952,95.897,95.9,298000000.0
2007-03-02 16:59:00,95.902,95.902,95.829,95.829,174400001.0
2007-03-02 17:00:00,95.816,95.863,95.816,95.863,175199998.0
2007-03-02 17:01:00,95.865,95.892,95.861,95.863,151800001.0
2007-03-02 17:02:00,95.837,95.877,95.823,95.877,292700000.0
2007-03-02 17:03:00,95.826,95.869,95.825,95.857,224300002.0
2007-03-02 17:04:00,95.86,95.893,95.851,95.893,166400000.0
2007-03-02 17:05:00,95.885,95.931,95.85,95.931,325700000.0
2007-03-02 17:06:00,95.903,95.955,95.893,95.955,145800000.0
2007-03-02 17:07:00,95.978,96.024,95.966,95.992,144699996.0
2007-03-02 17:08:00,95.999,96.024,95.957,96.006,250499998.0
2007-03-02 17:09:00,95.963,95.989,95.938,95.948,291599997.0
2007-03-02 17:10:00,95.916,95.945,95.914,95.932,142999999.0
2007-03-02 17:11:00,95.929,95.946,95.911,95.924,247299994.0
2007-03-02 17:12:00,95.893,95.966,95.893,95.947,267199999.0
2007-03-02 17:13:00,95.967,95.979,95.937,95.973,153200001.0
2007-03-02 17:14:00,95.95,95.97,95.925,95.966,378200004.0
2007-03-02 17:15:00,95.937,95.954,95.934,95.953,185299998.0
2007-03-02 17:16:00,95.956,95.956,95.926,95.934,142399999.0
2007-03-02 17:17:00,95.935,95.945,95.91,95.931,243299999.0
2007-03-02 17:18:00,95.926,95.947,95.92,95.925,134799997.0
2007-03-02 17:19:00,95.915,95.928,95.898,95.898,424899995.0
2007-03-02 17:20:00,95.901,95.911,95.888,95.894,201500002.0
2007-03-02 17:21:00,95.882,95.883,95.837,95.857,262499998.0
2007-03-02 17:22:00,95.871,95.871,95.828,95.828,150499999.0
2007-03-02 17:23:00,95.852,95.855,95.811,95.827,264599998.0
2007-03-02 17:24:00,95.817,95.875,95.817,95.854,168099998.0
2007-03-02 17:25:00,95.857,95.884,95.857,95.877,220299998.0
2007-03-02 17:26:00,95.881,95.881,95.822,95.822,210599997.0
2007-03-02 17:27:00,95.824,95.855,95.824,95.85,216500002.0
2007-03-02 17:28:00,95.842,95.857,95.83,95.847,260899995.0
2007-03-02 17:29:00,95.837,95.877,95.837,95.877,287500005.0
2007-03-02 17:30:00,95.856,95.88,95.853,95.88,172799997.0
2007-03-02 17:31:00,95.865,95.898,95.854,95.864,226799999.0
2007-03-02 17:32:00,95.872,95.899,95.872,95.883,325699998.0
2007-03-02 17:33:00,95.901,95.937,95.887,95.906,306199994.0
2007-03-02 17:34:00,95.928,95.958,95.915,95.938,206300003.0
2007-03-02 17:35:00,95.947,95.985,95.937,95.985,238900000.0
2007-03-02 17:36:00,95.985,95.99,95.952,95.964,325900000.0
2007-03-02 17:37:00,95.97,95.978,95.942,95.952,259399995.0
2007-03-02 17:38:00,95.935,95.959,95.91,95.922,154200000.0
2007-03-02 17:39:00,95.91,95.929,95.888,95.911,250700001.0
2007-03-02 17:40:00,95.904,95.908,95.884,95.892,125600000.0
2007-03-02 17:41:00,95.902,95.92,95.893,95.894,281999996.0
2007-03-02 17:42:00,95.894,95.928,95.894,95.926,244600001.0
2007-03-02 17:43:00,95.901,95.955,95.901,95.934,245199999.0
2007-03-02 17:44:00,95.93,95.93,95.9,95.928,295699996.0
2007-03-02 17:45:00,95.918,95.934,95.906,95.93,116700000.0
2007-03-02 17:46:00,95.916,95.932,95.899,95.903,324000004.0
2007-03-02 17:47:00,95.919,95.953,95.919,95.936,224599998.0
2007-03-02 17:48:00,95.934,95.952,95.921,95.928,292600000.0
2007-03-02 17:49:00,95.937,95.942,95.889,95.889,236399999.0
2007-03-02 17:50:00,95.891,95.922,95.884,95.918,355300000.0
2007-03-02 17:51:00,95.899,95.899,95.862,95.869,263399998.0
2007-03-02 17:52:00,95.869,95.901,95.869,95.901,229300002.0
2007-03-02 17:53:00,95.89,95.914,95.87,95.897,383700001.0
2007-03-02 17:54:00,95.896,95.91,95.883,95.91,183900001.0
2007-03-02 17:55:00,95.91,95.911,95.882,95.886,178500000.0
2007-03-02 17:56:00,95.912,95.92,95.871,95.871,200799998.0
2007-03-02 17:57:00,95.875,95.903,95.866,95.903,347899998.0
2007-03-02 17:58:00,95.893,95.91,95.872,95.892,297500000.0
2007-03-02 17:59:00,95.88,95.901,95.876,95.898,232700000.0
2007-03-02 18:00:00,95.884,95.884,95.852,95.852,119800003.0
2007-03-02 18:01:00,95.85,95.876,95.835,95.851,1991199995.0
2007-03-02 18:02:00,95.95,95.95,95.93,95.94,1722500000.0
2007-03-02 18:03:00,95.93,95.96,95.93,95.96,1722500000.0
2007-03-02 18:04:00,95.95,95.96,95.94,95.95,1722500000.0
2007-03-02 18:05:00,95.94,95.97,95.93,95.95,1722500000.0
2007-03-02 18:06:00,95.93,95.96,95.92,95.93,1722500000.0
2007-03-02 18:07:00,95.94,95.95,95.93,95.93,1722500000.0
2007-03-02 18:08:00,95.94,95.97,95.94,95.97,1722500000.0
2007-03-02 18:09:00,95.96,95.96,95.93,95.94,1722500000.0
2007-03-02 18:10:00,95.966,95.981,95.935,95.971,1722500000.0
2007-03-02 18:11:00,95.971,95.992,95.956,95.972,942500003.0
2007-03-02 18:12:00,95.999,96.009,95.963,95.975,1241899996.0
2007-03-02 18:13:00,95.974,96.004,95.97,95.986,1929599998.0
2007-03-02 18:14:00,95.86,95.9,95.86,95.89,972900002.0
2007-03-02 18:15:00,95.9,95.93,95.9,95.9,972900002.0
2007-03-02 18:16:00,95.92,95.94,95.9,95.94,972900002.0
2007-03-02 18:17:00,96.01,96.037,95.996,96.024,972900002.0
2007-03-02 18:18:00,96.02,96.056,96.016,96.053,1326800000.0
2007-03-02 18:19:00,96.053,96.074,96.038,96.05,2013099984.0
2007-03-02 18:20:00,96.035,96.067,96.023,96.035,1777099996.0
2007-03-02 18:21:00,96.026,96.045,96.017,96.029,1932499999.0
2007-03-02 18:22:00,96.013,96.032,96.0,96.02,1130600000.0
2007-03-02 18:23:00,95.95,95.96,95.92,95.95,1397799999.0
2007-03-02 18:24:00,95.96,95.96,95.93,95.94,1397799999.0
2007-03-02 18:25:00,95.93,95.95,95.91,95.92,1397799999.0
2007-03-02 18:26:00,95.94,95.94,95.91,95.91,1397799999.0
2007-03-02 18:27:00,95.967,95.968,95.936,95.968,1397799999.0
2007-03-02 18:28:00,95.954,95.971,95.938,95.955,1419499993.0
2007-03-02 18:29:00,95.952,95.984,95.934,95.95,1219700008.0
2007-03-02 18:30:00,95.956,95.973,95.912,95.958,737699993.0
2007-03-02 18:31:00,95.96,96.032,95.953,96.003,1386899990.0
2007-03-02 18:32:00,95.997,96.015,95.973,95.991,2007899992.0
2007-03-02 18:33:00,95.946,95.979,95.936,95.979,2104200004.0
2007-03-02 18:34:00,95.96,95.991,95.954,95.974,1939200009.0
2007-03-02 18:35:00,95.975,95.976,95.941,95.946,1630699999.0
2007-03-02 18:36:00,95.954,95.975,95.942,95.948,941999993.0
2007-03-02 18:37:00,95.957,95.981,95.943,95.968,1139700003.0
2007-03-02 18:38:00,95.957,95.977,95.937,95.973,687700005.0
2007-03-02 18:39:00,95.972,95.977,95.941,95.945,1051299996.0
2007-03-02 18:40:00,95.932,95.981,95.932,95.981,1720899992.0
2007-03-02 18:41:00,95.982,95.996,95.964,95.965,728299996.0
2007-03-02 18:42:00,95.975,95.98,95.94,95.941,1204199992.0
2007-03-02 18:43:00,95.963,95.995,95.957,95.99,633699998.0
2007-03-02 18:44:00,95.981,96.002,95.976,95.998,845699997.0
2007-03-02 18:45:00,95.995,96.005,95.974,95.974,819399999.0
2007-03-02 18:46:00,95.98,96.008,95.973,96.003,677100002.0
2007-03-02 18:47:00,95.996,96.007,95.974,95.987,155400000.0
2007-03-02 18:48:00,96.002,96.008,95.944,95.944,499299997.0
2007-03-02 18:49:00,95.93,95.946,95.917,95.943,872400002.0
2007-03-02 18:50:00,95.933,95.97,95.933,95.97,975499995.0
2007-03-02 18:51:00,95.96,96.02,95.96,95.99,1011799989.0
2007-03-02 18:52:00,96.012,96.012,95.974,95.982,1362199991.0
2007-03-02 18:53:00,95.978,95.994,95.935,95.967,1517399998.0
2007-03-02 18:54:00,95.963,95.995,95.961,95.989,1422099993.0
2007-03-02 18:55:00,95.971,96.002,95.925,95.929,1816299996.0
2007-03-02 18:56:00,95.928,95.937,95.899,95.914,316100001.0
2007-03-02 18:57:00,95.913,95.944,95.905,95.925,540299989.0
2007-03-02 18:58:00,95.908,95.955,95.908,95.951,1043499993.0
2007-03-02 18:59:00,95.929,95.949,95.912,95.942,956899991.0
2007-03-02 19:00:00,95.951,95.959,95.929,95.929,309800004.0
2007-03-02 19:01:00,95.932,95.966,95.914,95.929,552800000.0
2007-03-02 19:02:00,95.927,95.957,95.927,95.94,269599999.0
2007-03-02 19:03:00,95.939,95.952,95.928,95.933,586599998.0
2007-03-02 19:04:00,95.954,95.959,95.932,95.938,574200002.0
2007-03-02 19:05:00,95.958,95.97,95.94,95.952,484099997.0
2007-03-02 19:06:00,95.961,95.967,95.926,95.926,980399993.0
2007-03-02 19:07:00,95.947,95.965,95.932,95.932,1460100007.0
2007-03-02 19:08:00,95.932,95.964,95.932,95.962,1693700006.0
2007-03-02 19:09:00,95.973,95.977,95.936,95.963,882200002.0
2007-03-02 19:10:00,95.981,95.981,95.943,95.958,225000000.0
2007-03-02 19:11:00,95.965,95.965,95.918,95.918,444000002.0
2007-03-02 19:12:00,95.928,95.95,95.918,95.922,272900000.0
2007-03-02 19:13:00,95.911,95.911,95.881,95.881,394099997.0
2007-03-02 19:14:00,95.887,95.904,95.875,95.898,477699996.0
2007-03-02 19:15:00,95.897,95.932,95.895,95.918,1003999990.0
2007-03-02 19:16:00,95.918,95.929,95.902,95.916,525000000.0
2007-03-02 19:17:00,95.919,95.944,95.908,95.938,825499999.0
2007-03-02 19:18:00,95.917,95.956,95.917,95.953,779999999.0
2007-03-02 19:19:00,95.933,95.97,95.933,95.966,1139900011.0
2007-03-02 19:20:00,95.955,95.976,95.939,95.952,658699999.0
2007-03-02 19:21:00,95.943,95.979,95.925,95.963,708399999.0
2007-03-02 19:22:00,95.95,95.95,95.92,95.929,219099999.0
2007-03-02 19:23:00,95.933,95.955,95.905,95.949,1789499998.0
2007-03-02 19:24:00,95.938,95.97,95.938,95.958,669799993.0
2007-03-02 19:25:00,95.955,95.961,95.931,95.931,1046299993.0
2007-03-02 19:26:00,95.922,95.952,95.904,95.921,1640599994.0
2007-03-02 19:27:00,95.927,95.933,95.892,95.9,1440699990.0
2007-03-02 19:28:00,95.905,95.911,95.823,95.83,941300000.0
2007-03-02 19:29:00,95.817,95.84,95.792,95.84,405200002.0
2007-03-02 19:30:00,95.836,95.862,95.819,95.847,1161099986.0
2007-03-02 19:31:00,95.823,95.85,95.819,95.85,624599999.0
2007-03-02 19:32:00,95.828,95.841,95.768,95.788,1083800004.0
2007-03-02 19:33:00,95.77,95.809,95.766,95.8,618400004.0
2007-03-02 19:34:00,95.778,95.793,95.739,95.772,1199599995.0
2007-03-02 19:35:00,95.762,95.796,95.746,95.793,929099993.0
2007-03-02 19:36:00,95.785,95.806,95.78,95.795,741999994.0
2007-03-02 19:37:00,95.784,95.806,95.776,95.806,291199998.0
2007-03-02 19:38:00,95.779,95.81,95.768,95.792,737699996.0
2007-03-02 19:39:00,95.785,95.817,95.774,95.795,680000002.0
2007-03-02 19:40:00,95.79,95.799,95.762,95.762,864800000.0
2007-03-02 19:41:00,95.771,95.807,95.768,95.781,1060200004.0
2007-03-02 19:42:00,95.791,95.8,95.761,95.782,1172200001.0
2007-03-02 19:43:00,95.774,95.803,95.762,95.803,454899999.0
2007-03-02 19:44:00,95.801,95.812,95.783,95.807,786099993.0
2007-03-02 19:45:00,95.792,95.844,95.792,95.844,299500003.0
2007-03-02 19:46:00,95.845,95.874,95.827,95.837,559399995.0
2007-03-02 19:47:00,95.87,95.904,95.857,95.888,331700005.0
2007-03-02 19:48:00,95.9,95.911,95.875,95.898,984599991.0
2007-03-02 19:49:00,95.902,95.937,95.891,95.898,596499999.0
2007-03-02 19:50:00,95.922,95.957,95.914,95.928,462999997.0
2007-03-02 19:51:00,95.922,95.962,95.908,95.92,580299990.0
2007-03-02 19:52:00,95.894,95.921,95.886,95.904,339199999.0
2007-03-02 19:53:00,95.905,95.923,95.884,95.895,802199998.0
2007-03-02 19:54:00,95.913,95.913,95.877,95.885,733300000.0
2007-03-02 19:55:00,95.902,95.902,95.846,95.846,276000000.0
2007-03-02 19:56:00,95.865,95.881,95.827,95.858,421499998.0
2007-03-02 19:57:00,95.9,95.9,95.845,95.875,610999996.0
2007-03-02 19:58:00,95.868,95.904,95.86,95.902,1041499992.0
2007-03-02 19:59:00,95.905,95.911,95.882,95.891,782199994.0
2007-03-02 20:00:00,95.885,95.908,95.882,95.902,465399992.0
2007-03-02 20:01:00,95.913,95.939,95.9,95.939,360700001.0
2007-03-02 20:02:00,95.943,95.946,95.889,95.889,590199997.0
2007-03-02 20:03:00,95.893,95.914,95.88,95.905,432800003.0
2007-03-02 20:04:00,95.892,95.912,95.879,95.904,434799997.0
2007-03-02 20:05:00,95.898,95.902,95.871,95.874,493900003.0
2007-03-02 20:06:00,95.866,95.901,95.858,95.877,644799999.0
2007-03-02 20:07:00,95.872,95.878,95.835,95.843,565399996.0
2007-03-02 20:08:00,95.863,95.877,95.833,95.861,578999995.0
2007-03-02 20:09:00,95.875,95.886,95.85,95.859,422199998.0
2007-03-02 20:10:00,95.869,95.883,95.856,95.869,419499995.0
2007-03-02 20:11:00,95.862,95.873,95.826,95.83,1255499994.0
2007-03-02 20:12:00,95.812,95.848,95.812,95.848,1657500002.0
2007-03-02 20:13:00,95.857,95.86,95.834,95.843,924199999.0
2007-03-02 20:14:00,95.846,95.846,95.803,95.823,522299998.0
2007-03-02 20:15:00,95.84,95.841,95.812,95.818,745499998.0
2007-03-02 20:16:00,95.835,95.855,95.822,95.84,1431200000.0
2007-03-02 20:17:00,95.823,95.842,95.813,95.827,203100000.0
2007-03-02 20:18:00,95.831,95.839,95.812,95.82,268400002.0
2007-03-02 20:19:00,95.828,95.855,95.814,95.855,1715699995.0
2007-03-02 20:20:00,95.838,95.851,95.82,95.821,1642699995.0
2007-03-02 20:21:00,95.82,95.84,95.81,95.832,474699999.0
2007-03-02 20:22:00,95.807,95.839,95.804,95.817,1147900002.0
2007-03-02 20:23:00,95.819,95.823,95.798,95.807,745999991.0
2007-03-02 20:24:00,95.804,95.823,95.792,95.822,501999994.0
2007-03-02 20:25:00,95.816,95.828,95.78,95.78,729699994.0
2007-03-02 20:26:00,95.809,95.82,95.778,95.799,360000000.0
2007-03-02 20:27:00,95.817,95.837,95.796,95.828,1006099994.0
2007-03-02 20:28:00,95.834,95.851,95.816,95.842,2037199997.0
2007-03-02 20:29:00,95.832,95.847,95.804,95.826,1983600011.0
2007-03-02 20:30:00,95.87,95.87,95.86,95.86,1641399994.0
2007-03-02 20:31:00,95.828,95.844,95.805,95.813,1641399994.0
2007-03-02 20:32:00,95.87,95.87,95.85,95.85,648499992.0
2007-03-02 20:33:00,95.815,95.831,95.788,95.807,648499992.0
2007-03-02 20:34:00,95.768,95.792,95.76,95.782,306599995.0
2007-03-02 20:35:00,95.772,95.804,95.772,95.804,571199997.0
2007-03-02 20:36:00,95.823,95.85,95.813,95.833,648200004.0
2007-03-02 20:37:00,95.845,95.857,95.818,95.834,509399998.0
2007-03-02 20:38:00,95.864,95.868,95.836,95.863,1522299992.0
2007-03-02 20:39:00,95.845,95.883,95.844,95.883,1105399998.0
2007-03-02 20:40:00,95.884,95.894,95.864,95.878,1428899993.0
2007-03-02 20:41:00,95.854,95.881,95.847,95.855,934699997.0
2007-03-02 20:42:00,95.857,95.903,95.854,95.866,1098399992.0
2007-03-02 20:43:00,95.9,95.928,95.89,95.902,530999993.0
2007-03-02 20:44:00,95.934,95.966,95.911,95.921,1124600003.0
2007-03-02 20:45:00,95.913,95.952,95.903,95.903,1061100000.0
2007-03-02 20:46:00,95.913,95.914,95.876,95.876,754199999.0
2007-03-02 20:47:00,95.901,95.926,95.884,95.896,1168499995.0
2007-03-02 20:48:00,95.922,95.925,95.897,95.903,996599997.0
2007-03-02 20:49:00,95.896,95.912,95.875,95.898,724699996.0
2007-03-02 20:50:00,95.882,95.901,95.865,95.882,899199992.0
2007-03-02 20:51:00,95.877,95.905,95.877,95.902,568599994.0
2007-03-02 20:52:00,95.901,95.92,95.88,95.91,615399992.0
2007-03-02 20:53:00,95.904,95.917,95.884,95.917,1492299991.0
2007-03-02 20:54:00,95.899,95.916,95.888,95.911,495599995.0
2007-03-02 20:55:00,95.897,95.912,95.873,95.897,1061099993.0
2007-03-02 20:56:00,95.878,95.907,95.877,95.897,903899999.0
2007-03-02 20:57:00,95.891,95.915,95.889,95.907,1447300001.0
2007-03-02 20:58:00,95.91,95.92,95.91,95.91,681599997.0
2007-03-02 20:59:00,95.92,95.94,95.92,95.92,681599997.0
2007-03-02 21:00:00,95.91,95.93,95.91,95.93,681599997.0
2007-03-02 21:01:00,95.92,95.92,95.9,95.91,681599997.0
2007-03-02 21:02:00,95.904,95.931,95.898,95.93,681599997.0
2007-03-02 21:03:00,95.917,95.935,95.902,95.917,561700001.0
2007-03-02 21:04:00,95.903,95.926,95.9,95.925,265499999.0
2007-03-02 21:05:00,95.892,95.914,95.884,95.911,393200001.0
2007-03-02 21:06:00,95.9,95.908,95.884,95.89,787199996.0
2007-03-02 21:07:00,95.907,95.927,95.894,95.914,535600000.0
2007-03-02 21:08:00,95.868,95.903,95.849,95.885,658600007.0
2007-03-02 21:09:00,95.915,95.938,95.908,95.927,232799998.0
2007-03-02 21:10:00,95.93,95.935,95.912,95.912,403999995.0
2007-03-02 21:11:00,95.91,95.935,95.903,95.918,347599998.0
2007-03-02 21:12:00,95.89,95.92,95.89,95.92,548600007.0
2007-03-02 21:13:00,95.922,95.928,95.897,95.897,1014499988.0
2007-03-02 21:14:00,95.91,95.925,95.898,95.914,788499995.0
2007-03-02 21:15:00,95.898,95.917,95.886,95.902,906399996.0
2007-03-02 21:16:00,95.903,95.92,95.887,95.9,684100000.0
2007-03-02 21:17:00,95.923,95.928,95.894,95.901,1403799992.0
2007-03-02 21:18:00,95.912,95.912,95.879,95.888,772799998.0
2007-03-02 21:19:00,95.889,95.923,95.889,95.913,948600000.0
2007-03-02 21:20:00,95.91,95.919,95.886,95.887,1476099996.0
2007-03-02 21:21:00,95.905,95.931,95.902,95.914,1754299997.0
2007-03-02 21:22:00,95.9,95.931,95.89,95.902,1626499994.0
2007-03-02 21:23:00,95.9,95.905,95.862,95.905,939400002.0
2007-03-02 21:24:00,95.886,95.901,95.874,95.89,854699996.0
2007-03-02 21:25:00,95.882,95.882,95.852,95.854,1362000003.0
2007-03-02 21:26:00,95.873,95.873,95.85,95.85,567100005.0
2007-03-02 21:27:00,95.852,95.88,95.849,95.875,481799998.0
2007-03-02 21:28:00,95.862,95.875,95.847,95.854,240000001.0
2007-03-02 21:29:00,95.86,95.873,95.853,95.868,651799994.0
2007-03-02 21:30:00,95.862,95.881,95.85,95.875,286300000.0
2007-03-02 21:31:00,95.852,95.878,95.848,95.878,256799999.0
2007-03-02 21:32:00,95.878,95.885,95.858,95.865,1537499989.0
2007-03-02 21:33:00,95.85,95.868,95.843,95.863,198299999.0
2007-03-02 21:34:00,95.86,95.889,95.852,95.87,435399998.0
2007-03-02 21:35:00,95.883,95.888,95.863,95.868,438500002.0
2007-03-02 21:36:00,95.858,95.887,95.858,95.875,292999999.0
2007-03-02 21:37:00,95.852,95.887,95.852,95.887,474399996.0
2007-03-02 21:38:00,95.876,95.901,95.876,95.893,404000004.0
2007-03-02 21:39:00,95.878,95.896,95.865,95.893,266800001.0
2007-03-02 21:40:00,95.889,95.893,95.856,95.876,389100001.0
2007-03-02 21:41:00,95.875,95.892,95.862,95.88,404399999.0
2007-03-02 21:42:00,95.878,95.878,95.842,95.842,633899996.0
2007-03-02 21:43:00,95.865,95.874,95.839,95.848,519099996.0
2007-03-02 21:44:00,95.855,95.887,95.846,95.887,1403700006.0
2007-03-02 21:45:00,95.855,95.878,95.818,95.826,962299994.0
2007-03-02 21:46:00,95.85,95.865,95.837,95.858,330300002.0
2007-03-02 21:47:00,95.842,95.872,95.826,95.834,662099998.0
2007-03-02 21:48:00,95.836,95.857,95.83,95.839,355100004.0
2007-03-02 21:49:00,95.862,95.882,95.853,95.865,519499999.0
2007-03-02 21:50:00,95.861,95.905,95.861,95.905,137500000.0
2007-03-02 21:51:00,95.91,95.926,95.887,95.913,228499998.0
2007-03-02 21:52:00,95.892,95.928,95.89,95.922,527599996.0
2007-03-02 21:53:00,95.934,95.936,95.917,95.919,234400002.0
2007-03-02 21:54:00,95.919,95.931,95.908,95.923,219199999.0
2007-03-02 21:55:00,95.9,95.918,95.897,95.917,133799998.0
2007-03-02 21:56:00,95.924,95.924,95.899,95.908,606099997.0
2007-03-02 21:57:00,95.908,95.923,95.895,95.912,105300001.0
2007-03-02 21:58:00,95.902,95.922,95.902,95.922,205699996.0
2007-03-02 21:59:00,95.928,95.938,95.907,95.921,625799997.0
2007-03-02 22:00:00,95.91,95.938,95.899,95.927,804200001.0
2007-03-02 22:01:00,95.904,95.929,95.896,95.915,807300005.0
2007-03-02 22:02:00,95.904,95.918,95.885,95.885,1318600009.0
2007-03-02 22:03:00,95.876,95.901,95.873,95.894,263799997.0
2007-03-02 22:04:00,95.9,95.9,95.86,95.878,681800001.0
2007-03-02 22:05:00,95.878,95.886,95.856,95.863,351099999.0
2007-03-02 22:06:00,95.849,95.874,95.821,95.834,226299999.0
2007-03-02 22:07:00,95.872,95.879,95.852,95.879,207000004.0
2007-03-02 22:08:00,95.886,95.886,95.86,95.86,177499999.0
2007-03-02 22:09:00,95.881,95.91,95.879,95.899,325700003.0
2007-03-02 22:10:00,95.887,95.904,95.868,95.893,205400000.0
2007-03-02 22:11:00,95.89,95.912,95.887,95.904,357900002.0
2007-03-02 22:12:00,95.9,95.918,95.865,95.899,359799998.0
2007-03-02 22:13:00,95.921,95.928,95.867,95.899,571299995.0
2007-03-02 22:14:00,95.923,95.929,95.904,95.912,208799998.0
2007-03-02 22:15:00,95.924,95.93,95.894,95.899,606299999.0
2007-03-02 22:16:00,95.919,95.925,95.887,95.902,320900001.0
2007-03-02 22:17:00,95.916,95.947,95.916,95.947,104800000.0
2007-03-02 22:18:00,95.928,95.95,95.926,95.942,274599999.0
2007-03-02 22:19:00,95.944,95.944,95.905,95.905,150599997.0
2007-03-02 22:20:00,95.914,95.938,95.912,95.938,143500001.0
2007-03-02 22:21:00,95.915,95.94,95.915,95.93,59999998.0
2007-03-02 22:22:00,95.92,95.932,95.904,95.922,527199995.0
2007-03-02 22:23:00,95.904,95.931,95.904,95.931,228799999.0
2007-03-02 22:24:00,95.936,95.936,95.906,95.921,275199998.0
2007-03-02 22:25:00,95.925,95.927,95.907,95.913,256600000.0
2007-03-02 22:26:00,95.913,95.938,95.905,95.925,225599999.0
2007-03-02 22:27:00,95.905,95.938,95.879,95.913,780999993.0
2007-03-02 22:28:00,95.917,95.945,95.914,95.934,432500000.0
2007-03-02 22:29:00,95.931,95.947,95.913,95.934,300700000.0
2007-03-02 22:30:00,95.946,95.957,95.924,95.942,475899993.0
2007-03-02 22:31:00,95.937,95.953,95.933,95.952,146899998.0
2007-03-02 22:32:00,95.931,95.961,95.931,95.957,292599998.0
2007-03-02 22:33:00,95.94,95.957,95.932,95.952,439700002.0
2007-03-02 22:34:00,95.936,95.963,95.935,95.956,604999998.0
2007-03-02 22:35:00,95.95,95.962,95.935,95.95,365299997.0
2007-03-02 22:36:00,95.954,95.961,95.927,95.936,407800001.0
2007-03-02 22:37:00,95.941,95.967,95.941,95.962,148300002.0
2007-03-02 22:38:00,95.951,95.973,95.949,95.966,220299999.0
2007-03-02 22:39:00,95.97,95.995,95.958,95.977,236499998.0
2007-03-02 22:40:00,95.987,96.025,95.984,96.025,479800006.0
2007-03-02 22:41:00,96.033,96.034,96.013,96.018,235600002.0
2007-03-02 22:42:00,96.029,96.04,96.005,96.023,199600002.0
2007-03-02 22:43:00,96.014,96.035,96.009,96.024,776699999.0
2007-03-02 22:44:00,96.029,96.041,96.013,96.013,532399992.0
2007-03-02 22:45:00,96.033,96.033,95.994,96.011,501099993.0
2007-03-02 22:46:00,96.016,96.039,96.008,96.027,401100003.0
2007-03-02 22:47:00,96.027,96.036,96.01,96.014,304699995.0
2007-03-02 22:48:00,96.009,96.03,95.99,96.015,535200001.0
2007-03-02 22:49:00,96.02,96.035,96.0,96.012,518199990.0
2007-03-02 22:50:00,96.014,96.032,96.006,96.028,233400001.0
2007-03-02 22:51:00,96.007,96.032,95.993,95.998,649500003.0
2007-03-02 22:52:00,96.019,96.028,96.008,96.009,128100002.0
2007-03-02 22:53:00,96.033,96.042,95.999,96.017,283299999.0
2007-03-02 22:54:00,96.026,96.042,96.01,96.019,281299999.0
2007-03-02 22:55:00,96.024,96.056,96.015,96.047,530500002.0
2007-03-02 22:56:00,96.033,96.055,96.012,96.027,139800000.0
2007-03-02 22:57:00,96.025,96.025,95.986,95.997,237300002.0
2007-03-02 22:58:00,96.009,96.021,96.0,96.0,42799999.0
2007-03-02 22:59:00,96.04,96.04,95.964,95.971,286099999.0
2007-03-02 23:00:00,96.029,96.029,95.994,96.009,249200001.0
2007-03-02 23:01:00,96.004,96.028,95.991,96.021,333899999.0
2007-03-02 23:02:00,96.019,96.019,95.988,95.999,212200003.0
2007-03-02 23:03:00,95.998,95.998,95.961,95.961,242699996.0
2007-03-02 23:04:00,95.985,95.994,95.946,95.994,131599996.0
2007-03-02 23:05:00,95.98,96.006,95.98,96.006,154399999.0
2007-03-02 23:06:00,95.993,96.009,95.981,96.002,350900004.0
2007-03-02 23:07:00,95.99,96.015,95.99,96.009,242599997.0
2007-03-02 23:08:00,96.007,96.017,95.986,95.993,295599996.0
2007-03-02 23:09:00,96.015,96.041,96.007,96.015,118099999.0
2007-03-02 23:10:00,96.042,96.042,96.0,96.007,189800004.0
2007-03-02 23:11:00,96.005,96.027,96.005,96.021,133299997.0
2007-03-02 23:12:00,96.022,96.036,96.009,96.022,226800002.0
2007-03-02 23:13:00,96.033,96.033,96.011,96.012,170300001.0
2007-03-02 23:14:00,96.034,96.034,96.01,96.01,182999997.0
2007-03-02 23:15:00,96.028,96.04,96.016,96.032,259799998.0
2007-03-02 23:16:00,96.0,96.046,96.0,96.046,375500001.0
2007-03-02 23:17:00,96.022,96.056,96.02,96.056,298499997.0
2007-03-02 23:18:00,96.06,96.062,96.033,96.043,218500001.0
2007-03-02 23:19:00,96.062,96.062,96.036,96.045,112400001.0
2007-03-02 23:20:00,96.051,96.069,96.044,96.063,217400002.0
2007-03-02 23:21:00,96.055,96.06,96.038,96.048,158099998.0
2007-03-02 23:22:00,96.047,96.06,96.03,96.05,188300000.0
2007-03-02 23:23:00,96.034,96.056,96.03,96.043,240999996.0
2007-03-02 23:24:00,96.038,96.05,96.026,96.04,348700002.0
2007-03-02 23:25:00,96.034,96.047,96.025,96.047,263900001.0
2007-03-02 23:26:00,96.03,96.05,96.023,96.035,170099999.0
2007-03-02 23:27:00,96.035,96.04,96.013,96.031,273900000.0
2007-03-02 23:28:00,96.022,96.034,95.997,96.012,120700002.0
2007-03-02 23:29:00,96.014,96.014,95.977,95.977,351400005.0
2007-03-02 23:30:00,95.983,95.997,95.972,95.974,282299998.0
2007-03-02 23:31:00,95.959,95.978,95.952,95.976,182299998.0
2007-03-02 23:32:00,95.976,95.983,95.963,95.965,341299994.0
2007-03-02 23:33:00,95.949,95.98,95.949,95.98,93400001.0
2007-03-02 23:34:00,95.989,95.999,95.952,95.977,291299996.0
2007-03-02 23:35:00,95.982,95.997,95.946,95.959,222600000.0
2007-03-02 23:36:00,95.965,95.989,95.959,95.971,167400001.0
2007-03-02 23:37:00,95.976,96.007,95.972,95.972,344100001.0
2007-03-02 23:38:00,95.993,95.993,95.965,95.965,252299998.0
2007-03-02 23:39:00,95.983,95.983,95.953,95.954,216499999.0
2007-03-02 23:40:00,95.957,95.996,95.95,95.978,161400001.0
2007-03-02 23:41:00,95.97,96.0,95.968,95.983,263900004.0
2007-03-02 23:42:00,95.976,96.004,95.968,96.004,196299999.0
2007-03-02 23:43:00,95.996,96.012,95.991,96.011,215899995.0
2007-03-02 23:44:00,96.002,96.014,95.976,95.995,315899994.0
2007-03-02 23:45:00,95.978,96.002,95.953,95.958,99300002.0
2007-03-02 23:46:00,95.98,96.005,95.978,95.978,86900002.0
2007-03-02 23:47:00,95.983,96.01,95.983,96.008,157599999.0
2007-03-02 23:48:00,96.007,96.008,95.986,95.995,198999995.0
2007-03-02 23:49:00,96.004,96.012,95.99,96.012,118400000.0
2007-03-02 23:50:00,95.987,96.018,95.984,96.018,277299993.0
2007-03-02 23:51:00,95.991,96.007,95.978,96.004,141699999.0
2007-03-02 23:52:00,95.998,95.998,95.982,95.987,168500001.0
2007-03-02 23:53:00,95.988,96.008,95.981,95.981,166999997.0
2007-03-02 23:54:00,95.978,95.995,95.962,95.988,248199994.0
2007-03-02 23:55:00,95.963,95.983,95.963,95.982,176199999.0
2007-03-02 23:56:00,95.987,95.998,95.967,95.97,212399998.0
2007-03-02 23:57:00,95.989,95.989,95.968,95.987,195999999.0
2007-03-02 23:58:00,95.974,96.01,95.974,95.985,298800003.0
2007-03-02 23:59:00,95.97,95.986,95.967,95.983,275599998.0
2007-03-05 00:00:00,95.932,95.954,95.889,95.905,197099997.0
2007-03-05 00:01:00,95.913,95.941,95.887,95.899,221799998.0
2007-03-05 00:02:00,95.959,95.959,95.939,95.941,69100000.0
2007-03-05 00:03:00,95.922,95.928,95.906,95.916,171299999.0
2007-03-05 00:04:00,95.909,95.939,95.909,95.927,155300001.0
2007-03-05 00:05:00,95.917,95.935,95.907,95.932,243799999.0
2007-03-05 00:06:00,95.916,95.952,95.902,95.952,201700000.0
2007-03-05 00:07:00,95.933,95.952,95.919,95.931,203699999.0
2007-03-05 00:08:00,95.923,95.923,95.905,95.905,86299999.0
2007-03-05 00:09:00,95.913,95.937,95.89,95.914,182599999.0
2007-03-05 00:10:00,95.9,95.919,95.9,95.919,58699998.0
2007-03-05 00:11:00,95.906,95.928,95.885,95.891,247599998.0
2007-03-05 00:12:00,95.905,95.919,95.886,95.915,292100004.0
2007-03-05 00:13:00,95.918,95.918,95.898,95.898,147099998.0
2007-03-05 00:14:00,95.927,95.927,95.898,95.922,172800002.0
2007-03-05 00:15:00,95.925,95.925,95.904,95.904,224499997.0
2007-03-05 00:16:00,95.915,95.927,95.903,95.915,203899997.0
2007-03-05 00:17:00,95.904,95.922,95.879,95.889,204799997.0
2007-03-05 00:18:00,95.9,95.922,95.881,95.902,113300002.0
2007-03-05 00:19:00,95.902,95.927,95.895,95.905,403499994.0
2007-03-05 00:20:00,95.901,95.914,95.879,95.879,252899998.0
2007-03-05 00:21:00,95.894,95.916,95.89,95.89,201499996.0
2007-03-05 00:22:00,95.902,95.903,95.88,95.887,245999996.0
2007-03-05 00:23:00,95.879,95.902,95.879,95.89,62000000.0
2007-03-05 00:24:00,95.889,95.908,95.878,95.901,195200000.0
2007-03-05 00:25:00,95.912,95.912,95.878,95.905,263199997.0
2007-03-05 00:26:00,95.888,95.903,95.867,95.882,201500003.0
2007-03-05 00:27:00,95.869,95.887,95.848,95.862,195899998.0
2007-03-05 00:28:00,95.85,95.868,95.845,95.847,112599999.0
2007-03-05 00:29:00,95.86,95.882,95.85,95.882,218800001.0
2007-03-05 00:30:00,95.875,95.875,95.849,95.861,164999999.0
2007-03-05 00:31:00,95.867,95.877,95.854,95.864,90400002.0
2007-03-05 00:32:00,95.877,95.877,95.848,95.854,239899996.0
2007-03-05 00:33:00,95.878,95.909,95.878,95.903,268600000.0
2007-03-05 00:34:00,95.881,95.902,95.863,95.895,110000000.0
2007-03-05 00:35:00,95.905,95.915,95.882,95.903,241399999.0
2007-03-05 00:36:00,95.904,95.917,95.888,95.915,284799999.0
2007-03-05 00:37:00,95.895,95.913,95.886,95.912,283799994.0
2007-03-05 00:38:00,95.912,95.922,95.895,95.905,42200001.0
2007-03-05 00:39:00,95.907,95.924,95.896,95.904,144299998.0
2007-03-05 00:40:00,95.934,95.947,95.924,95.924,203800003.0
2007-03-05 00:41:00,95.929,95.935,95.911,95.922,138199999.0
2007-03-05 00:42:00,95.91,95.93,95.903,95.93,262000003.0
2007-03-05 00:43:00,95.935,95.941,95.909,95.917,197899998.0
2007-03-05 00:44:00,95.88,95.9,95.871,95.89,159999998.0
2007-03-05 00:45:00,95.879,95.888,95.849,95.868,210599997.0
2007-03-05 00:46:00,95.882,95.9,95.875,95.892,136299998.0
2007-03-05 00:47:00,95.875,95.885,95.855,95.878,240100000.0
2007-03-05 00:48:00,95.88,95.88,95.85,95.85,140600003.0
2007-03-05 00:49:00,95.87,95.886,95.855,95.863,183100003.0
2007-03-05 00:50:00,95.852,95.882,95.852,95.867,226399997.0
2007-03-05 00:51:00,95.873,95.882,95.852,95.871,207300001.0
2007-03-05 00:52:00,95.885,95.901,95.863,95.883,236299998.0
2007-03-05 00:53:00,95.911,95.918,95.895,95.905,67000000.0
2007-03-05 00:54:00,95.913,95.931,95.91,95.931,220199995.0
2007-03-05 00:55:00,95.934,95.943,95.914,95.935,229600000.0
2007-03-05 00:56:00,95.926,95.931,95.901,95.912,208999998.0
2007-03-05 00:57:00,95.926,95.926,95.887,95.894,172300001.0
2007-03-05 00:58:00,95.905,95.905,95.862,95.862,311100001.0
2007-03-05 00:59:00,95.872,95.915,95.872,95.904,186100000.0
2007-03-05 01:00:00,95.892,95.914,95.875,95.889,260100001.0
2007-03-05 01:01:00,95.9,95.903,95.867,95.903,325000000.0
2007-03-05 01:02:00,95.883,95.925,95.872,95.925,216000003.0
2007-03-05 01:03:00,95.874,95.902,95.865,95.902,194200000.0
2007-03-05 01:04:00,95.905,95.927,95.905,95.912,170599999.0
2007-03-05 01:05:00,95.897,95.923,95.885,95.9,152200002.0
2007-03-05 01:06:00,95.906,95.939,95.905,95.939,218799999.0
2007-03-05 01:07:00,95.948,95.961,95.928,95.928,260399996.0
2007-03-05 01:08:00,95.937,95.963,95.937,95.947,230699998.0
2007-03-05 01:09:00,95.928,95.948,95.924,95.948,121999999.0
2007-03-05 01:10:00,95.952,95.952,95.911,95.911,144100001.0
2007-03-05 01:11:00,95.925,95.949,95.922,95.94,168800000.0
2007-03-05 01:12:00,95.909,95.926,95.895,95.914,327800001.0
2007-03-05 01:13:00,95.892,95.9,95.883,95.893,110000000.0
2007-03-05 01:14:00,95.875,95.904,95.867,95.868,318400002.0
2007-03-05 01:15:00,95.903,95.905,95.856,95.856,197299999.0
2007-03-05 01:16:00,95.897,95.911,95.873,95.873,240299999.0
2007-03-05 01:17:00,95.892,95.914,95.888,95.905,213599997.0
2007-03-05 01:18:00,95.9,95.9,95.874,95.875,66400000.0
2007-03-05 01:19:00,95.867,95.867,95.824,95.84,237600004.0
2007-03-05 01:20:00,95.818,95.84,95.793,95.804,132500002.0
2007-03-05 01:21:00,95.819,95.841,95.806,95.821,246900000.0
2007-03-05 01:22:00,95.818,95.851,95.797,95.822,193300003.0
2007-03-05 01:23:00,95.846,95.852,95.822,95.844,324600000.0
2007-03-05 01:24:00,95.833,95.852,95.765,95.765,311799993.0
2007-03-05 01:25:00,95.765,95.765,95.724,95.728,301999997.0
2007-03-05 01:26:00,95.747,95.757,95.721,95.737,171399998.0
2007-03-05 01:27:00,95.728,95.751,95.724,95.736,200099995.0
2007-03-05 01:28:00,95.712,95.712,95.641,95.641,172599999.0
2007-03-05 01:29:00,95.648,95.672,95.621,95.63,282699996.0
2007-03-05 01:30:00,95.67,95.67,95.605,95.618,208700001.0
2007-03-05 01:31:00,95.62,95.621,95.536,95.539,278700004.0
2007-03-05 01:32:00,95.523,95.6,95.506,95.575,162799999.0
2007-03-05 01:33:00,95.585,95.609,95.554,95.572,188699999.0
2007-03-05 01:34:00,95.552,95.552,95.508,95.508,386999995.0
2007-03-05 01:35:00,95.513,95.513,95.457,95.478,204699999.0
2007-03-05 01:36:00,95.488,95.505,95.449,95.46,176900003.0
2007-03-05 01:37:00,95.484,95.544,95.484,95.544,294899999.0
2007-03-05 01:38:00,95.586,95.637,95.574,95.578,261499996.0
2007-03-05 01:39:00,95.514,95.563,95.502,95.563,206699997.0
2007-03-05 01:40:00,95.59,95.596,95.552,95.554,248800001.0
2007-03-05 01:41:00,95.57,95.611,95.566,95.611,173099997.0
2007-03-05 01:42:00,95.593,95.659,95.569,95.659,141600003.0
2007-03-05 01:43:00,95.659,95.686,95.612,95.615,153200001.0
2007-03-05 01:44:00,95.601,95.609,95.568,95.609,317099996.0
2007-03-05 01:45:00,95.623,95.652,95.614,95.614,194299997.0
2007-03-05 01:46:00,95.65,95.65,95.607,95.607,150999998.0
2007-03-05 01:47:00,95.586,95.606,95.585,95.599,207200002.0
2007-03-05 01:48:00,95.596,95.617,95.568,95.576,272699996.0
2007-03-05 01:49:00,95.577,95.577,95.528,95.528,287799997.0
2007-03-05 01:50:00,95.487,95.516,95.468,95.489,270899998.0
2007-03-05 01:51:00,95.466,95.492,95.398,95.41,168799999.0
2007-03-05 01:52:00,95.393,95.459,95.378,95.431,230099997.0
2007-03-05 01:53:00,95.474,95.501,95.445,95.473,209099996.0
2007-03-05 01:54:00,95.5,95.528,95.5,95.518,256099999.0
2007-03-05 01:55:00,95.524,95.54,95.508,95.512,176799999.0
2007-03-05 01:56:00,95.521,95.536,95.49,95.499,338400000.0
2007-03-05 01:57:00,95.469,95.499,95.452,95.467,302200000.0
2007-03-05 01:58:00,95.458,95.466,95.439,95.446,189299998.0
2007-03-05 01:59:00,95.455,95.455,95.432,95.441,300100000.0
2007-03-05 02:00:00,95.448,95.45,95.423,95.423,188699999.0
2007-03-05 02:01:00,95.418,95.418,95.314,95.314,203299999.0
2007-03-05 02:02:00,95.306,95.338,95.303,95.338,154800000.0
2007-03-05 02:03:00,95.294,95.329,95.257,95.267,322799998.0
2007-03-05 02:04:00,95.246,95.28,95.246,95.276,195299998.0
2007-03-05 02:05:00,95.246,95.282,95.246,95.276,349499998.0
2007-03-05 02:06:00,95.246,95.298,95.246,95.298,144800000.0
2007-03-05 02:07:00,95.281,95.302,95.254,95.287,162800003.0
2007-03-05 02:08:00,95.285,95.321,95.276,95.314,232099999.0
2007-03-05 02:09:00,95.303,95.303,95.219,95.219,260199997.0
2007-03-05 02:10:00,95.198,95.221,95.171,95.179,260000000.0
2007-03-05 02:11:00,95.157,95.157,95.041,95.041,241300000.0
2007-03-05 02:12:00,95.06,95.067,94.984,94.987,335500000.0
2007-03-05 02:13:00,94.997,95.069,94.997,95.047,196599999.0
2007-03-05 02:14:00,95.089,95.13,95.086,95.128,368900004.0
2007-03-05 02:15:00,95.129,95.177,95.111,95.153,217499999.0
2007-03-05 02:16:00,95.178,95.244,95.178,95.238,231199999.0
2007-03-05 02:17:00,95.25,95.265,95.227,95.227,260200001.0
2007-03-05 02:18:00,95.194,95.218,95.175,95.201,117399998.0
2007-03-05 02:19:00,95.18,95.216,95.17,95.213,161000004.0
2007-03-05 02:20:00,95.24,95.26,95.226,95.23,132499998.0
2007-03-05 02:21:00,95.219,95.256,95.214,95.231,295700002.0
2007-03-05 02:22:00,95.234,95.271,95.226,95.271,186800002.0
2007-03-05 02:23:00,95.286,95.313,95.264,95.267,187600001.0
2007-03-05 02:24:00,95.258,95.278,95.242,95.242,247000005.0
2007-03-05 02:25:00,95.268,95.299,95.261,95.299,290000002.0
2007-03-05 02:26:00,95.313,95.365,95.295,95.365,79600000.0
2007-03-05 02:27:00,95.343,95.363,95.307,95.314,290999999.0
2007-03-05 02:28:00,95.282,95.299,95.275,95.288,200200001.0
2007-03-05 02:29:00,95.283,95.325,95.27,95.304,301200003.0
2007-03-05 02:30:00,95.296,95.359,95.296,95.348,241299998.0
2007-03-05 02:31:00,95.326,95.345,95.311,95.34,173900001.0
2007-03-05 02:32:00,95.315,95.328,95.296,95.306,203400001.0
2007-03-05 02:33:00,95.309,95.309,95.294,95.295,45899999.0
2007-03-05 02:34:00,95.261,95.307,95.261,95.299,214800003.0
2007-03-05 02:35:00,95.28,95.32,95.276,95.32,259799999.0
2007-03-05 02:36:00,95.302,95.337,95.293,95.313,272099997.0
2007-03-05 02:37:00,95.344,95.35,95.304,95.311,288300004.0
2007-03-05 02:38:00,95.319,95.322,95.289,95.296,267299999.0
2007-03-05 02:39:00,95.233,95.267,95.203,95.212,156800002.0
2007-03-05 02:40:00,95.17,95.202,95.123,95.14,134599999.0
2007-03-05 02:41:00,95.135,95.14,95.088,95.088,361099999.0
2007-03-05 02:42:00,95.042,95.075,94.992,94.999,396499993.0
2007-03-05 02:43:00,94.989,95.052,94.984,95.018,199300004.0
2007-03-05 02:44:00,95.037,95.048,94.999,95.031,216500001.0
2007-03-05 02:45:00,95.05,95.076,95.026,95.056,197700001.0
2007-03-05 02:46:00,95.077,95.092,95.041,95.055,180900001.0
2007-03-05 02:47:00,95.041,95.052,95.01,95.017,223700000.0
2007-03-05 02:48:00,95.027,95.038,94.995,94.999,228899998.0
2007-03-05 02:49:00,95.018,95.034,94.995,95.012,199300002.0
2007-03-05 02:50:00,95.008,95.028,94.993,95.006,312100000.0
2007-03-05 02:51:00,94.955,94.977,94.924,94.933,190999998.0
2007-03-05 02:52:00,94.909,94.938,94.893,94.918,282199996.0
2007-03-05 02:53:00,94.938,94.953,94.917,94.94,173299998.0
2007-03-05 02:54:00,94.953,94.987,94.927,94.981,296299999.0
2007-03-05 02:55:00,94.97,94.999,94.951,94.968,307400002.0
2007-03-05 02:56:00,94.999,95.065,94.982,95.062,205999998.0
2007-03-05 02:57:00,95.056,95.085,95.041,95.06,276599997.0
2007-03-05 02:58:00,95.105,95.133,95.09,95.133,233900004.0
2007-03-05 02:59:00,95.14,95.145,95.098,95.128,289900001.0
2007-03-05 03:00:00,95.157,95.178,95.135,95.136,284200001.0
2007-03-05 03:01:00,95.123,95.137,95.09,95.12,182300000.0
2007-03-05 03:02:00,95.142,95.149,95.12,95.126,343199997.0
2007-03-05 03:03:00,95.143,95.165,95.132,95.151,181700000.0
2007-03-05 03:04:00,95.123,95.14,95.123,95.135,64199999.0
2007-03-05 03:05:00,95.113,95.137,95.105,95.125,232199999.0
2007-03-05 03:06:00,95.122,95.141,95.114,95.124,124499999.0
2007-03-05 03:07:00,95.135,95.135,95.099,95.109,151499999.0
2007-03-05 03:08:00,95.143,95.15,95.118,95.133,323399998.0
2007-03-05 03:09:00,95.143,95.173,95.143,95.165,142799998.0
2007-03-05 03:10:00,95.161,95.168,95.133,95.139,332299998.0
2007-03-05 03:11:00,95.137,95.152,95.119,95.139,272699998.0
2007-03-05 03:12:00,95.134,95.145,95.11,95.11,149000000.0
2007-03-05 03:13:00,95.107,95.134,95.1,95.11,303199995.0
2007-03-05 03:14:00,95.078,95.098,95.053,95.058,173599998.0
2007-03-05 03:15:00,95.031,95.04,94.986,94.996,282100001.0
2007-03-05 03:16:00,94.985,95.017,94.985,95.007,218200001.0
2007-03-05 03:17:00,95.033,95.047,95.029,95.031,60899999.0
2007-03-05 03:18:00,95.073,95.086,95.06,95.083,363200001.0
2007-03-05 03:19:00,95.083,95.093,95.068,95.076,188599998.0
2007-03-05 03:20:00,95.102,95.129,95.094,95.109,309999995.0
2007-03-05 03:21:00,95.095,95.101,95.069,95.08,322700004.0
2007-03-05 03:22:00,95.089,95.106,95.054,95.054,334800001.0
2007-03-05 03:23:00,95.054,95.08,95.039,95.063,225899999.0
2007-03-05 03:24:00,95.085,95.134,95.073,95.111,191000000.0
2007-03-05 03:25:00,95.111,95.125,95.089,95.092,388100003.0
2007-03-05 03:26:00,95.106,95.11,95.086,95.094,209699997.0
2007-03-05 03:27:00,95.1,95.125,95.097,95.118,227700000.0
2007-03-05 03:28:00,95.116,95.119,95.093,95.103,299600000.0
2007-03-05 03:29:00,95.068,95.104,95.068,95.095,291099999.0
2007-03-05 03:30:00,95.097,95.112,95.084,95.101,278299996.0
2007-03-05 03:31:00,95.088,95.102,95.059,95.069,101000000.0
2007-03-05 03:32:00,95.075,95.09,95.044,95.072,211699999.0
2007-03-05 03:33:00,95.064,95.074,95.024,95.024,287100001.0
2007-03-05 03:34:00,95.001,95.023,94.989,95.011,157800002.0
2007-03-05 03:35:00,95.021,95.068,95.01,95.05,292700000.0
2007-03-05 03:36:00,95.069,95.087,95.055,95.084,259800002.0
2007-03-05 03:37:00,95.089,95.099,95.068,95.068,188200000.0
2007-03-05 03:38:00,95.105,95.105,95.077,95.096,209300000.0
2007-03-05 03:39:00,95.077,95.098,95.058,95.061,254499999.0
2007-03-05 03:40:00,95.072,95.076,95.044,95.048,300500004.0
2007-03-05 03:41:00,95.055,95.06,95.026,95.04,276300004.0
2007-03-05 03:42:00,95.033,95.033,94.95,94.95,165099998.0
2007-03-05 03:43:00,94.939,94.969,94.939,94.962,288399994.0
2007-03-05 03:44:00,94.95,95.028,94.95,95.028,243200000.0
2007-03-05 03:45:00,95.011,95.013,94.981,95.0,172400000.0
2007-03-05 03:46:00,94.983,95.013,94.972,94.983,270199993.0
2007-03-05 03:47:00,94.979,94.997,94.965,94.973,212999999.0
2007-03-05 03:48:00,94.989,94.989,94.964,94.964,21000000.0
2007-03-05 03:49:00,94.999,94.999,94.964,94.968,280699996.0
2007-03-05 03:50:00,94.966,94.984,94.942,94.942,125200000.0
2007-03-05 03:51:00,94.941,94.955,94.903,94.92,179300001.0
2007-03-05 03:52:00,94.93,94.93,94.906,94.914,414199997.0
2007-03-05 03:53:00,94.915,94.919,94.879,94.881,236100000.0
2007-03-05 03:54:00,94.883,94.902,94.877,94.889,228899995.0
2007-03-05 03:55:00,94.875,94.893,94.855,94.883,251800004.0
2007-03-05 03:56:00,94.901,94.911,94.884,94.898,253900000.0
2007-03-05 03:57:00,94.906,94.919,94.894,94.906,180799995.0
2007-03-05 03:58:00,94.897,94.921,94.888,94.897,169599998.0
2007-03-05 03:59:00,94.93,94.954,94.916,94.932,167000001.0
2007-03-05 04:00:00,94.913,94.937,94.893,94.898,322200000.0
2007-03-05 04:01:00,94.898,94.951,94.895,94.951,192400000.0
2007-03-05 04:02:00,94.922,94.955,94.922,94.93,169599997.0
2007-03-05 04:03:00,94.932,94.957,94.917,94.943,222600001.0
2007-03-05 04:04:00,94.939,94.96,94.923,94.948,162000000.0
2007-03-05 04:05:00,94.955,94.955,94.92,94.92,230599998.0
2007-03-05 04:06:00,94.903,94.96,94.903,94.96,113800000.0
2007-03-05 04:07:00,94.944,94.979,94.944,94.952,194700000.0
2007-03-05 04:08:00,94.968,94.993,94.952,94.993,176800000.0
2007-03-05 04:09:00,94.975,94.993,94.96,94.98,282699996.0
2007-03-05 04:10:00,94.96,94.983,94.96,94.981,200199997.0
2007-03-05 04:11:00,94.983,94.989,94.964,94.969,183500004.0
2007-03-05 04:12:00,94.951,94.968,94.951,94.963,137299999.0
2007-03-05 04:13:00,94.967,95.0,94.967,94.99,160900001.0
2007-03-05 04:14:00,95.01,95.018,94.98,94.98,197400000.0
2007-03-05 04:15:00,94.981,94.999,94.974,94.997,126200000.0
2007-03-05 04:16:00,94.998,95.04,94.978,95.016,199899998.0
2007-03-05 04:17:00,95.008,95.037,95.002,95.029,236000000.0
2007-03-05 04:18:00,95.03,95.052,95.029,95.042,193499999.0
2007-03-05 04:19:00,95.049,95.07,95.049,95.07,70199999.0
2007-03-05 04:20:00,95.051,95.111,95.051,95.111,382100000.0
2007-03-05 04:21:00,95.102,95.141,95.102,95.141,302600003.0
2007-03-05 04:22:00,95.148,95.187,95.14,95.183,199100000.0
2007-03-05 04:23:00,95.194,95.202,95.163,95.163,246499998.0
2007-03-05 04:24:00,95.159,95.169,95.134,95.134,139499999.0
2007-03-05 04:25:00,95.14,95.184,95.14,95.181,181099996.0
2007-03-05 04:26:00,95.187,95.198,95.165,95.177,289699994.0
2007-03-05 04:27:00,95.177,95.211,95.16,95.19,158299998.0
2007-03-05 04:28:00,95.205,95.237,95.204,95.237,167200001.0
2007-03-05 04:29:00,95.233,95.233,95.196,95.203,138200001.0
2007-03-05 04:30:00,95.201,95.238,95.198,95.238,109499998.0
2007-03-05 04:31:00,95.238,95.258,95.222,95.232,118399998.0
2007-03-05 04:32:00,95.206,95.231,95.2,95.2,82600000.0
2007-03-05 04:33:00,95.193,95.216,95.173,95.182,246499998.0
2007-03-05 04:34:00,95.166,95.166,95.127,95.142,60700000.0
2007-03-05 04:35:00,95.115,95.144,95.109,95.116,320900000.0
2007-03-05 04:36:00,95.098,95.119,95.091,95.105,208499999.0
2007-03-05 04:37:00,95.081,95.102,95.058,95.058,237199994.0
2007-03-05 04:38:00,95.066,95.077,95.037,95.053,291299998.0
2007-03-05 04:39:00,95.066,95.085,95.053,95.063,331800001.0
2007-03-05 04:40:00,95.116,95.15,95.11,95.123,139100002.0
2007-03-05 04:41:00,95.129,95.152,95.124,95.139,174799998.0
2007-03-05 04:42:00,95.115,95.13,95.101,95.11,77700001.0
2007-03-05 04:43:00,95.078,95.1,95.077,95.082,189000001.0
2007-03-05 04:44:00,95.111,95.113,95.074,95.074,281699997.0
2007-03-05 04:45:00,95.097,95.115,95.077,95.115,171100000.0
2007-03-05 04:46:00,95.089,95.122,95.085,95.11,244499996.0
2007-03-05 04:47:00,95.107,95.113,95.078,95.078,249999999.0
2007-03-05 04:48:00,95.101,95.105,95.077,95.1,246299996.0
2007-03-05 04:49:00,95.083,95.11,95.072,95.11,244599994.0
2007-03-05 04:50:00,95.097,95.115,95.088,95.107,343400003.0
2007-03-05 04:51:00,95.078,95.101,95.073,95.091,69199999.0
2007-03-05 04:52:00,95.101,95.131,95.085,95.123,328099999.0
2007-03-05 04:53:00,95.104,95.124,95.094,95.117,355200003.0
2007-03-05 04:54:00,95.119,95.13,95.108,95.108,252600000.0
2007-03-05 04:55:00,95.113,95.12,95.093,95.117,134700002.0
2007-03-05 04:56:00,95.121,95.127,95.097,95.111,155099999.0
2007-03-05 04:57:00,95.093,95.128,95.091,95.128,137399998.0
2007-03-05 04:58:00,95.142,95.142,95.119,95.119,97899998.0
2007-03-05 04:59:00,95.152,95.224,95.152,95.195,98799998.0
2007-03-05 05:00:00,95.218,95.218,95.161,95.17,219800000.0
2007-03-05 05:01:00,95.169,95.175,95.136,95.17,202800000.0
2007-03-05 05:02:00,95.159,95.171,95.124,95.151,277699997.0
2007-03-05 05:03:00,95.17,95.17,95.141,95.141,81400000.0
2007-03-05 05:04:00,95.131,95.148,95.118,95.124,149900000.0
2007-03-05 05:05:00,95.112,95.137,95.11,95.137,183000000.0
2007-03-05 05:06:00,95.12,95.155,95.12,95.148,247900002.0
2007-03-05 05:07:00,95.153,95.155,95.138,95.138,48100002.0
2007-03-05 05:08:00,95.151,95.174,95.145,95.16,251500001.0
2007-03-05 05:09:00,95.18,95.18,95.136,95.154,181900001.0
2007-03-05 05:10:00,95.17,95.21,95.166,95.191,205700001.0
2007-03-05 05:11:00,95.215,95.233,95.205,95.231,269299998.0
2007-03-05 05:12:00,95.212,95.247,95.212,95.219,250999999.0
2007-03-05 05:13:00,95.228,95.228,95.199,95.199,158599999.0
2007-03-05 05:14:00,95.224,95.239,95.213,95.224,246300003.0
2007-03-05 05:15:00,95.237,95.237,95.212,95.23,328600001.0
2007-03-05 05:16:00,95.228,95.241,95.216,95.227,343400002.0
2007-03-05 05:17:00,95.214,95.242,95.214,95.242,216499997.0
2007-03-05 05:18:00,95.256,95.291,95.246,95.271,341800002.0
2007-03-05 05:19:00,95.275,95.285,95.256,95.285,171099999.0
2007-03-05 05:20:00,95.274,95.293,95.243,95.27,278499998.0
2007-03-05 05:21:00,95.273,95.275,95.241,95.241,287600001.0
2007-03-05 05:22:00,95.263,95.264,95.222,95.226,171300000.0
2007-03-05 05:23:00,95.222,95.249,95.222,95.227,253200001.0
2007-03-05 05:24:00,95.22,95.24,95.208,95.216,132700000.0
2007-03-05 05:25:00,95.217,95.217,95.179,95.191,266299999.0
2007-03-05 05:26:00,95.194,95.224,95.191,95.211,177799999.0
2007-03-05 05:27:00,95.214,95.219,95.195,95.21,307600002.0
2007-03-05 05:28:00,95.204,95.218,95.187,95.212,186799997.0
2007-03-05 05:29:00,95.21,95.221,95.189,95.203,180500000.0
2007-03-05 05:30:00,95.221,95.221,95.19,95.205,143900002.0
2007-03-05 05:31:00,95.199,95.218,95.19,95.201,146299998.0
2007-03-05 05:32:00,95.197,95.208,95.176,95.188,234799997.0
2007-03-05 05:33:00,95.204,95.221,95.2,95.22,121499998.0
2007-03-05 05:34:00,95.189,95.208,95.164,95.179,181299997.0
2007-03-05 05:35:00,95.156,95.181,95.156,95.164,182100004.0
2007-03-05 05:36:00,95.157,95.179,95.153,95.165,246699999.0
2007-03-05 05:37:00,95.158,95.174,95.149,95.174,248300001.0
2007-03-05 05:38:00,95.178,95.187,95.161,95.174,182400001.0
2007-03-05 05:39:00,95.174,95.174,95.134,95.141,175200002.0
2007-03-05 05:40:00,95.142,95.161,95.133,95.157,167000000.0
2007-03-05 05:41:00,95.133,95.133,95.089,95.094,146100000.0
2007-03-05 05:42:00,95.083,95.127,95.083,95.127,183199998.0
2007-03-05 05:43:00,95.122,95.122,95.072,95.088,102800000.0
2007-03-05 05:44:00,95.097,95.114,95.081,95.089,131500001.0
2007-03-05 05:45:00,95.108,95.118,95.087,95.102,301900000.0
2007-03-05 05:46:00,95.104,95.134,95.093,95.13,235999999.0
2007-03-05 05:47:00,95.117,95.149,95.071,95.129,260000000.0
2007-03-05 05:48:00,95.129,95.143,95.115,95.134,177599999.0
2007-03-05 05:49:00,95.143,95.15,95.114,95.129,282300000.0
2007-03-05 05:50:00,95.121,95.145,95.121,95.122,120000000.0
2007-03-05 05:51:00,95.155,95.171,95.142,95.163,188899998.0
2007-03-05 05:52:00,95.138,95.167,95.138,95.151,146099998.0
2007-03-05 05:53:00,95.166,95.166,95.141,95.149,187900000.0
2007-03-05 05:54:00,95.138,95.155,95.134,95.154,281299998.0
2007-03-05 05:55:00,95.123,95.159,95.123,95.154,182499997.0
2007-03-05 05:56:00,95.127,95.148,95.11,95.12,227399999.0
2007-03-05 05:57:00,95.122,95.144,95.116,95.134,207000000.0
2007-03-05 05:58:00,95.138,95.176,95.138,95.171,166399999.0
2007-03-05 05:59:00,95.153,95.177,95.149,95.177,265799997.0
2007-03-05 06:00:00,95.163,95.19,95.163,95.187,227100002.0
2007-03-05 06:01:00,95.193,95.196,95.159,95.173,253299998.0
2007-03-05 06:02:00,95.17,95.195,95.163,95.177,139599997.0
2007-03-05 06:03:00,95.178,95.206,95.178,95.196,330700001.0
2007-03-05 06:04:00,95.243,95.291,95.24,95.265,183499999.0
2007-03-05 06:05:00,95.256,95.282,95.249,95.263,223900001.0
2007-03-05 06:06:00,95.259,95.275,95.246,95.262,351000003.0
2007-03-05 06:07:00,95.25,95.282,95.25,95.26,294000002.0
2007-03-05 06:08:00,95.267,95.282,95.252,95.275,110199999.0
2007-03-05 06:09:00,95.245,95.28,95.241,95.28,243399998.0
2007-03-05 06:10:00,95.264,95.289,95.26,95.278,286900002.0
2007-03-05 06:11:00,95.25,95.273,95.234,95.267,80900000.0
2007-03-05 06:12:00,95.265,95.265,95.224,95.224,215600001.0
2007-03-05 06:13:00,95.246,95.28,95.246,95.28,215600000.0
2007-03-05 06:14:00,95.29,95.303,95.277,95.281,103899998.0
2007-03-05 06:15:00,95.272,95.304,95.272,95.298,139800002.0
2007-03-05 06:16:00,95.293,95.299,95.277,95.293,337500001.0
2007-03-05 06:17:00,95.258,95.296,95.258,95.296,227900003.0
2007-03-05 06:18:00,95.273,95.288,95.257,95.28,137799997.0
2007-03-05 06:19:00,95.28,95.284,95.258,95.26,159299999.0
2007-03-05 06:20:00,95.273,95.283,95.272,95.282,59699999.0
2007-03-05 06:21:00,95.268,95.268,95.241,95.241,121600001.0
2007-03-05 06:22:00,95.236,95.259,95.233,95.252,277299999.0
2007-03-05 06:23:00,95.245,95.247,95.222,95.247,186599997.0
2007-03-05 06:24:00,95.226,95.252,95.226,95.231,36899999.0
2007-03-05 06:25:00,95.235,95.24,95.215,95.22,343999998.0
2007-03-05 06:26:00,95.22,95.237,95.216,95.223,324600000.0
2007-03-05 06:27:00,95.218,95.218,95.159,95.169,213099998.0
2007-03-05 06:28:00,95.158,95.171,95.118,95.136,311899997.0
2007-03-05 06:29:00,95.144,95.153,95.111,95.123,238800004.0
2007-03-05 06:30:00,95.1,95.122,95.08,95.08,214099996.0
2007-03-05 06:31:00,95.076,95.101,95.069,95.092,313600000.0
2007-03-05 06:32:00,95.105,95.114,95.079,95.079,199399998.0
2007-03-05 06:33:00,95.086,95.1,95.068,95.087,214000000.0
2007-03-05 06:34:00,95.089,95.113,95.089,95.092,155399999.0
2007-03-05 06:35:00,95.096,95.111,95.081,95.099,285000001.0
2007-03-05 06:36:00,95.094,95.128,95.094,95.122,226300001.0
2007-03-05 06:37:00,95.107,95.124,95.084,95.086,194700002.0
2007-03-05 06:38:00,95.104,95.109,95.072,95.072,191499999.0
2007-03-05 06:39:00,95.088,95.1,95.079,95.096,155099998.0
2007-03-05 06:40:00,95.097,95.097,95.034,95.037,90200000.0
2007-03-05 06:41:00,95.052,95.06,95.019,95.019,234100001.0
2007-03-05 06:42:00,95.015,95.03,94.986,95.005,230599998.0
2007-03-05 06:43:00,95.027,95.067,95.027,95.067,85100000.0
2007-03-05 06:44:00,95.071,95.084,95.049,95.079,169700001.0
2007-03-05 06:45:00,95.09,95.17,95.077,95.151,290500000.0
2007-03-05 06:46:00,95.175,95.189,95.16,95.16,143899999.0
2007-03-05 06:47:00,95.15,95.169,95.129,95.144,59099999.0
2007-03-05 06:48:00,95.142,95.154,95.134,95.149,24000000.0
2007-03-05 06:49:00,95.143,95.163,95.131,95.131,214799997.0
2007-03-05 06:50:00,95.154,95.174,95.146,95.174,125699997.0
2007-03-05 06:51:00,95.218,95.229,95.205,95.206,368799999.0
2007-03-05 06:52:00,95.168,95.199,95.153,95.199,217299999.0
2007-03-05 06:53:00,95.209,95.223,95.18,95.197,270500001.0
2007-03-05 06:54:00,95.188,95.2,95.177,95.197,222500003.0
2007-03-05 06:55:00,95.189,95.202,95.178,95.193,171399996.0
2007-03-05 06:56:00,95.203,95.242,95.193,95.213,240000004.0
2007-03-05 06:57:00,95.233,95.255,95.224,95.243,338099999.0
2007-03-05 06:58:00,95.227,95.252,95.219,95.247,416600006.0
2007-03-05 06:59:00,95.218,95.242,95.214,95.234,227300002.0
2007-03-05 07:00:00,95.208,95.239,95.208,95.236,165699999.0
2007-03-05 07:01:00,95.245,95.245,95.204,95.211,172699998.0
2007-03-05 07:02:00,95.196,95.218,95.194,95.214,306799995.0
2007-03-05 07:03:00,95.225,95.246,95.215,95.222,197600003.0
2007-03-05 07:04:00,95.259,95.293,95.249,95.279,150400000.0
2007-03-05 07:05:00,95.277,95.294,95.259,95.271,174399998.0
2007-03-05 07:06:00,95.273,95.277,95.259,95.261,90299999.0
2007-03-05 07:07:00,95.266,95.285,95.234,95.258,220999998.0
2007-03-05 07:08:00,95.249,95.249,95.227,95.227,133999997.0
2007-03-05 07:09:00,95.254,95.27,95.24,95.247,109699999.0
2007-03-05 07:10:00,95.271,95.271,95.244,95.264,181500001.0
2007-03-05 07:11:00,95.262,95.287,95.249,95.262,164400002.0
2007-03-05 07:12:00,95.269,95.292,95.266,95.288,206900001.0
2007-03-05 07:13:00,95.272,95.291,95.22,95.23,204599998.0
2007-03-05 07:14:00,95.195,95.211,95.186,95.204,410599995.0
2007-03-05 07:15:00,95.187,95.205,95.18,95.205,130799999.0
2007-03-05 07:16:00,95.191,95.224,95.173,95.209,191399998.0
2007-03-05 07:17:00,95.216,95.245,95.216,95.242,191700001.0
2007-03-05 07:18:00,95.232,95.232,95.208,95.217,159699996.0
2007-03-05 07:19:00,95.21,95.235,95.198,95.21,194400000.0
2007-03-05 07:20:00,95.218,95.297,95.218,95.297,232700000.0
2007-03-05 07:21:00,95.288,95.31,95.278,95.31,193199999.0
2007-03-05 07:22:00,95.279,95.305,95.27,95.272,213700000.0
2007-03-05 07:23:00,95.293,95.304,95.26,95.26,315900000.0
2007-03-05 07:24:00,95.271,95.306,95.263,95.286,344499999.0
2007-03-05 07:25:00,95.298,95.333,95.296,95.33,240400004.0
2007-03-05 07:26:00,95.323,95.341,95.308,95.335,240999997.0
2007-03-05 07:27:00,95.305,95.33,95.305,95.33,218299999.0
2007-03-05 07:28:00,95.311,95.333,95.311,95.333,254699997.0
2007-03-05 07:29:00,95.337,95.345,95.318,95.32,245500001.0
2007-03-05 07:30:00,95.334,95.334,95.309,95.322,102099999.0
2007-03-05 07:31:00,95.309,95.329,95.308,95.308,151799998.0
2007-03-05 07:32:00,95.316,95.316,95.284,95.284,133899999.0
2007-03-05 07:33:00,95.302,95.351,95.294,95.334,148899998.0
2007-03-05 07:34:00,95.343,95.378,95.331,95.358,155399999.0
2007-03-05 07:35:00,95.32,95.341,95.285,95.331,283800000.0
2007-03-05 07:36:00,95.308,95.337,95.301,95.315,301300000.0
2007-03-05 07:37:00,95.328,95.361,95.327,95.361,265100003.0
2007-03-05 07:38:00,95.319,95.344,95.316,95.325,134300001.0
2007-03-05 07:39:00,95.35,95.358,95.322,95.338,179200000.0
2007-03-05 07:40:00,95.347,95.369,95.334,95.36,217599997.0
2007-03-05 07:41:00,95.364,95.373,95.345,95.371,219200001.0
2007-03-05 07:42:00,95.338,95.362,95.331,95.351,281800000.0
2007-03-05 07:43:00,95.328,95.353,95.327,95.353,213900002.0
2007-03-05 07:44:00,95.355,95.376,95.345,95.376,117699998.0
2007-03-05 07:45:00,95.36,95.397,95.36,95.383,208400001.0
2007-03-05 07:46:00,95.381,95.381,95.325,95.332,217000002.0
2007-03-05 07:47:00,95.342,95.342,95.314,95.319,152100001.0
2007-03-05 07:48:00,95.328,95.351,95.319,95.319,262600000.0
2007-03-05 07:49:00,95.289,95.306,95.266,95.276,111200000.0
2007-03-05 07:50:00,95.264,95.268,95.217,95.217,210300000.0
2007-03-05 07:51:00,95.202,95.223,95.194,95.2,175999998.0
2007-03-05 07:52:00,95.188,95.188,95.161,95.167,175400002.0
2007-03-05 07:53:00,95.153,95.174,95.138,95.153,145100000.0
2007-03-05 07:54:00,95.127,95.165,95.127,95.165,88300000.0
2007-03-05 07:55:00,95.166,95.221,95.158,95.214,254600001.0
2007-03-05 07:56:00,95.206,95.228,95.201,95.208,152199999.0
2007-03-05 07:57:00,95.223,95.256,95.223,95.25,157500000.0
2007-03-05 07:58:00,95.234,95.234,95.199,95.199,162900001.0
2007-03-05 07:59:00,95.208,95.22,95.182,95.202,242999999.0
2007-03-05 08:00:00,95.204,95.235,95.204,95.235,96299999.0
2007-03-05 08:01:00,95.249,95.259,95.223,95.223,321899998.0
2007-03-05 08:02:00,95.244,95.26,95.234,95.248,219499998.0
2007-03-05 08:03:00,95.261,95.288,95.248,95.262,308000001.0
2007-03-05 08:04:00,95.268,95.281,95.251,95.275,169599998.0
2007-03-05 08:05:00,95.248,95.266,95.241,95.255,267899999.0
2007-03-05 08:06:00,95.247,95.247,95.197,95.209,174600000.0
2007-03-05 08:07:00,95.181,95.21,95.175,95.185,185800000.0
2007-03-05 08:08:00,95.177,95.225,95.177,95.22,268299999.0
2007-03-05 08:09:00,95.227,95.267,95.212,95.257,287100000.0
2007-03-05 08:10:00,95.256,95.27,95.238,95.27,188699996.0
2007-03-05 08:11:00,95.272,95.273,95.239,95.239,62199998.0
2007-03-05 08:12:00,95.252,95.275,95.25,95.272,170599999.0
2007-03-05 08:13:00,95.267,95.28,95.25,95.27,327699995.0
2007-03-05 08:14:00,95.258,95.274,95.248,95.266,307499999.0
2007-03-05 08:15:00,95.277,95.291,95.262,95.262,201099997.0
2007-03-05 08:16:00,95.293,95.312,95.285,95.31,208000000.0
2007-03-05 08:17:00,95.311,95.313,95.269,95.27,221699997.0
2007-03-05 08:18:00,95.263,95.27,95.243,95.256,201899998.0
2007-03-05 08:19:00,95.267,95.267,95.231,95.233,215599999.0
2007-03-05 08:20:00,95.24,95.252,95.223,95.251,233500000.0
2007-03-05 08:21:00,95.258,95.281,95.253,95.27,199299997.0
2007-03-05 08:22:00,95.255,95.272,95.242,95.256,253699998.0
2007-03-05 08:23:00,95.242,95.27,95.236,95.255,210500000.0
2007-03-05 08:24:00,95.25,95.276,95.248,95.267,276599995.0
2007-03-05 08:25:00,95.258,95.266,95.241,95.258,256099997.0
2007-03-05 08:26:00,95.257,95.258,95.237,95.239,164100000.0
2007-03-05 08:27:00,95.238,95.263,95.237,95.258,310700000.0
2007-03-05 08:28:00,95.242,95.283,95.242,95.283,204200000.0
2007-03-05 08:29:00,95.256,95.279,95.25,95.278,260400000.0
2007-03-05 08:30:00,95.298,95.31,95.289,95.292,244200000.0
2007-03-05 08:31:00,95.299,95.317,95.26,95.28,212500000.0
2007-03-05 08:32:00,95.261,95.285,95.246,95.273,157699998.0
2007-03-05 08:33:00,95.277,95.284,95.259,95.277,189599999.0
2007-03-05 08:34:00,95.278,95.303,95.275,95.295,173800000.0
2007-03-05 08:35:00,95.268,95.296,95.267,95.296,256100000.0
2007-03-05 08:36:00,95.296,95.301,95.275,95.275,404300007.0
2007-03-05 08:37:00,95.29,95.321,95.279,95.299,184000000.0
2007-03-05 08:38:00,95.298,95.315,95.294,95.315,136499999.0
2007-03-05 08:39:00,95.302,95.316,95.282,95.302,284399997.0
2007-03-05 08:40:00,95.301,95.301,95.253,95.253,169400003.0
2007-03-05 08:41:00,95.254,95.287,95.254,95.277,103299999.0
2007-03-05 08:42:00,95.28,95.289,95.265,95.274,264199998.0
2007-03-05 08:43:00,95.261,95.277,95.251,95.272,218400001.0
2007-03-05 08:44:00,95.273,95.289,95.249,95.259,191499998.0
2007-03-05 08:45:00,95.279,95.292,95.265,95.285,213699998.0
2007-03-05 08:46:00,95.298,95.3,95.266,95.266,312599998.0
2007-03-05 08:47:00,95.298,95.331,95.288,95.309,273800000.0
2007-03-05 08:48:00,95.316,95.332,95.307,95.318,274900003.0
2007-03-05 08:49:00,95.289,95.309,95.276,95.291,225600001.0
2007-03-05 08:50:00,95.258,95.302,95.258,95.272,250799994.0
2007-03-05 08:51:00,95.29,95.298,95.247,95.247,229599999.0
2007-03-05 08:52:00,95.287,95.293,95.261,95.272,255399996.0
2007-03-05 08:53:00,95.274,95.274,95.228,95.23,258300003.0
2007-03-05 08:54:00,95.253,95.253,95.213,95.213,164200000.0
2007-03-05 08:55:00,95.202,95.226,95.172,95.177,159600001.0
2007-03-05 08:56:00,95.166,95.18,95.133,95.149,339600000.0
2007-03-05 08:57:00,95.166,95.178,95.149,95.155,338199999.0
2007-03-05 08:58:00,95.163,95.163,95.132,95.138,157599999.0
2007-03-05 08:59:00,95.133,95.154,95.106,95.11,378499997.0
2007-03-05 09:00:00,95.124,95.136,95.089,95.094,286899997.0
2007-03-05 09:01:00,95.066,95.072,95.045,95.052,200900003.0
2007-03-05 09:02:00,95.079,95.118,95.062,95.098,175699998.0
2007-03-05 09:03:00,95.113,95.143,95.109,95.141,273700002.0
2007-03-05 09:04:00,95.136,95.161,95.12,95.134,207400001.0
2007-03-05 09:05:00,95.147,95.148,95.065,95.065,269599999.0
2007-03-05 09:06:00,95.043,95.043,95.003,95.003,295600000.0
2007-03-05 09:07:00,95.022,95.033,95.005,95.005,194500000.0
2007-03-05 09:08:00,95.013,95.059,94.994,95.031,304400001.0
2007-03-05 09:09:00,95.025,95.046,95.009,95.038,213600001.0
2007-03-05 09:10:00,94.996,95.028,94.948,94.984,346500001.0
2007-03-05 09:11:00,95.01,95.061,94.999,95.061,279999999.0
2007-03-05 09:12:00,95.049,95.068,95.017,95.02,261600000.0
2007-03-05 09:13:00,94.967,94.967,94.875,94.875,188100002.0
2007-03-05 09:14:00,94.885,94.889,94.864,94.887,238199997.0
2007-03-05 09:15:00,94.873,94.873,94.816,94.816,229600001.0
2007-03-05 09:16:00,94.836,94.838,94.769,94.774,209300004.0
2007-03-05 09:17:00,94.787,94.803,94.751,94.781,283299999.0
2007-03-05 09:18:00,94.809,94.841,94.795,94.821,103699998.0
2007-03-05 09:19:00,94.865,94.882,94.855,94.867,171000001.0
2007-03-05 09:20:00,94.87,94.886,94.856,94.876,373699998.0
2007-03-05 09:21:00,94.87,94.906,94.851,94.884,172899998.0
2007-03-05 09:22:00,94.903,94.981,94.903,94.98,239499998.0
2007-03-05 09:23:00,94.982,95.038,94.974,95.019,317899996.0
2007-03-05 09:24:00,95.041,95.07,95.041,95.055,241800003.0
2007-03-05 09:25:00,95.044,95.089,95.023,95.029,295700001.0
2007-03-05 09:26:00,95.041,95.056,95.018,95.018,261000001.0
2007-03-05 09:27:00,95.029,95.053,95.022,95.024,185299999.0
2007-03-05 09:28:00,95.046,95.062,95.027,95.044,283100002.0
2007-03-05 09:29:00,95.063,95.074,95.047,95.073,278899996.0
2007-03-05 09:30:00,95.037,95.072,95.037,95.047,315000001.0
2007-03-05 09:31:00,95.038,95.071,95.018,95.048,231599999.0
2007-03-05 09:32:00,95.058,95.106,95.044,95.092,231100000.0
2007-03-05 09:33:00,95.106,95.203,95.105,95.181,197399998.0
2007-03-05 09:34:00,95.196,95.226,95.166,95.173,184799999.0
2007-03-05 09:35:00,95.161,95.194,95.141,95.168,193399996.0
2007-03-05 09:36:00,95.178,95.193,95.145,95.152,254099998.0
2007-03-05 09:37:00,95.151,95.193,95.142,95.173,246699998.0
2007-03-05 09:38:00,95.209,95.229,95.197,95.201,398800006.0
2007-03-05 09:39:00,95.158,95.178,95.141,95.157,316100005.0
2007-03-05 09:40:00,95.17,95.187,95.153,95.178,308100004.0
2007-03-05 09:41:00,95.172,95.186,95.157,95.178,250300000.0
2007-03-05 09:42:00,95.178,95.188,95.141,95.175,184000000.0
2007-03-05 09:43:00,95.138,95.157,95.119,95.129,271499998.0
2007-03-05 09:44:00,95.122,95.134,95.087,95.104,173500000.0
2007-03-05 09:45:00,95.117,95.143,95.11,95.124,201799999.0
2007-03-05 09:46:00,95.124,95.142,95.112,95.115,275400000.0
2007-03-05 09:47:00,95.114,95.114,95.084,95.096,228099997.0
2007-03-05 09:48:00,95.092,95.127,95.09,95.124,240699997.0
2007-03-05 09:49:00,95.13,95.133,95.085,95.095,294600004.0
2007-03-05 09:50:00,95.104,95.115,95.084,95.1,229700000.0
2007-03-05 09:51:00,95.102,95.109,95.084,95.108,382699997.0
2007-03-05 09:52:00,95.091,95.134,95.091,95.121,269500003.0
2007-03-05 09:53:00,95.098,95.114,95.068,95.068,228200000.0
2007-03-05 09:54:00,95.062,95.097,95.062,95.066,289700004.0
2007-03-05 09:55:00,95.054,95.084,95.054,95.081,155900002.0
2007-03-05 09:56:00,95.078,95.115,95.064,95.097,247700002.0
2007-03-05 09:57:00,95.108,95.108,95.057,95.057,320900003.0
2007-03-05 09:58:00,95.051,95.091,95.051,95.087,248999997.0
2007-03-05 09:59:00,95.059,95.076,95.048,95.063,156800000.0
2007-03-05 10:00:00,95.051,95.077,95.049,95.077,289999998.0
2007-03-05 10:01:00,95.084,95.102,95.042,95.042,277499998.0
2007-03-05 10:02:00,95.052,95.074,95.043,95.043,161300000.0
2007-03-05 10:03:00,95.036,95.059,95.034,95.056,227899997.0
2007-03-05 10:04:00,95.05,95.079,95.05,95.079,109600000.0
2007-03-05 10:05:00,95.059,95.092,95.055,95.083,284399999.0
2007-03-05 10:06:00,95.057,95.09,95.051,95.09,239000003.0
2007-03-05 10:07:00,95.097,95.097,95.051,95.051,238599999.0
2007-03-05 10:08:00,95.04,95.072,95.04,95.066,217200000.0
2007-03-05 10:09:00,95.044,95.069,95.035,95.051,268600000.0
2007-03-05 10:10:00,95.056,95.086,95.044,95.081,192300000.0
2007-03-05 10:11:00,95.065,95.088,95.054,95.059,130799997.0
2007-03-05 10:12:00,95.046,95.059,95.029,95.029,250300003.0
2007-03-05 10:13:00,95.06,95.093,95.055,95.093,73700000.0
2007-03-05 10:14:00,95.092,95.092,95.058,95.058,108200001.0
2007-03-05 10:15:00,95.076,95.15,95.071,95.146,196599997.0
2007-03-05 10:16:00,95.142,95.142,95.101,95.114,234999996.0
2007-03-05 10:17:00,95.118,95.145,95.11,95.115,206499995.0
2007-03-05 10:18:00,95.116,95.135,95.113,95.13,77700000.0
2007-03-05 10:19:00,95.132,95.137,95.048,95.048,300699998.0
2007-03-05 10:20:00,95.052,95.067,95.025,95.067,184999999.0
2007-03-05 10:21:00,95.045,95.093,95.04,95.093,305400001.0
2007-03-05 10:22:00,95.107,95.119,95.09,95.108,344100001.0
2007-03-05 10:23:00,95.076,95.094,95.066,95.079,218299999.0
2007-03-05 10:24:00,95.073,95.09,95.049,95.073,141700001.0
2007-03-05 10:25:00,95.053,95.078,95.053,95.061,206200002.0
2007-03-05 10:26:00,95.07,95.087,95.018,95.032,253899999.0
2007-03-05 10:27:00,95.023,95.036,94.995,95.025,326999996.0
2007-03-05 10:28:00,95.013,95.026,94.991,95.007,184400000.0
2007-03-05 10:29:00,95.024,95.044,95.018,95.03,168400000.0
2007-03-05 10:30:00,95.036,95.04,95.011,95.033,261399998.0
2007-03-05 10:31:00,95.022,95.035,94.983,95.033,233699996.0
2007-03-05 10:32:00,95.036,95.056,95.026,95.037,265899995.0
2007-03-05 10:33:00,95.016,95.029,94.983,95.0,186799999.0
2007-03-05 10:34:00,94.989,95.013,94.978,94.992,280300004.0
2007-03-05 10:35:00,94.98,94.98,94.931,94.939,190599999.0
2007-03-05 10:36:00,94.95,95.004,94.95,95.0,259199996.0
2007-03-05 10:37:00,94.988,95.026,94.987,95.026,308999998.0
2007-03-05 10:38:00,95.025,95.053,95.018,95.048,244599998.0
2007-03-05 10:39:00,95.041,95.059,95.019,95.021,226799999.0
2007-03-05 10:40:00,95.017,95.036,95.002,95.015,255199995.0
2007-03-05 10:41:00,95.027,95.066,95.022,95.066,131799998.0
2007-03-05 10:42:00,95.046,95.084,95.041,95.046,242899995.0
2007-03-05 10:43:00,95.018,95.043,94.982,94.986,312199996.0
2007-03-05 10:44:00,94.971,94.996,94.938,94.938,382999999.0
2007-03-05 10:45:00,94.947,94.968,94.933,94.951,268800001.0
2007-03-05 10:46:00,94.93,94.961,94.915,94.961,188999999.0
2007-03-05 10:47:00,94.967,94.967,94.932,94.945,234499993.0
2007-03-05 10:48:00,94.921,94.941,94.851,94.857,153400002.0
2007-03-05 10:49:00,94.88,94.897,94.876,94.891,107200001.0
2007-03-05 10:50:00,94.893,94.914,94.879,94.892,147200004.0
2007-03-05 10:51:00,94.921,94.922,94.89,94.89,168400000.0
2007-03-05 10:52:00,94.887,94.9,94.87,94.878,172400001.0
2007-03-05 10:53:00,94.892,94.892,94.846,94.854,263299999.0
2007-03-05 10:54:00,94.876,94.902,94.842,94.882,363700001.0
2007-03-05 10:55:00,94.91,94.919,94.87,94.875,175300000.0
2007-03-05 10:56:00,94.868,94.877,94.846,94.862,295200003.0
2007-03-05 10:57:00,94.868,94.907,94.868,94.897,303200004.0
2007-03-05 10:58:00,94.886,94.886,94.842,94.853,266099999.0
2007-03-05 10:59:00,94.845,94.846,94.805,94.805,233399997.0
2007-03-05 11:00:00,94.822,94.87,94.819,94.841,165599999.0
2007-03-05 11:01:00,94.876,94.92,94.867,94.92,310400000.0
2007-03-05 11:02:00,94.909,94.938,94.909,94.922,238399999.0
2007-03-05 11:03:00,94.928,94.934,94.9,94.9,74599999.0
2007-03-05 11:04:00,94.924,94.924,94.875,94.875,268199997.0
2007-03-05 11:05:00,94.894,94.908,94.875,94.875,342000004.0
2007-03-05 11:06:00,94.887,94.901,94.876,94.901,232300002.0
2007-03-05 11:07:00,94.91,94.916,94.886,94.906,243200000.0
2007-03-05 11:08:00,94.894,94.932,94.894,94.915,340200001.0
2007-03-05 11:09:00,94.899,94.917,94.869,94.874,253600000.0
2007-03-05 11:10:00,94.861,94.89,94.861,94.879,296299998.0
2007-03-05 11:11:00,94.85,94.895,94.85,94.895,309600004.0
2007-03-05 11:12:00,94.894,94.907,94.853,94.865,247599997.0
2007-03-05 11:13:00,94.835,94.877,94.835,94.877,267499998.0
2007-03-05 11:14:00,94.869,94.887,94.856,94.87,346099999.0
2007-03-05 11:15:00,94.88,94.888,94.831,94.837,360300002.0
2007-03-05 11:16:00,94.836,94.847,94.815,94.827,174900001.0
2007-03-05 11:17:00,94.85,94.863,94.837,94.844,133399999.0
2007-03-05 11:18:00,94.83,94.865,94.819,94.829,280299995.0
2007-03-05 11:19:00,94.836,94.861,94.824,94.838,173100000.0
2007-03-05 11:20:00,94.825,94.842,94.818,94.842,405899997.0
2007-03-05 11:21:00,94.827,94.847,94.779,94.788,390399998.0
2007-03-05 11:22:00,94.753,94.783,94.739,94.767,268099999.0
2007-03-05 11:23:00,94.8,94.808,94.783,94.808,154400000.0
2007-03-05 11:24:00,94.789,94.811,94.789,94.793,255600000.0
2007-03-05 11:25:00,94.788,94.808,94.77,94.808,201500003.0
2007-03-05 11:26:00,94.791,94.805,94.772,94.784,285999999.0
2007-03-05 11:27:00,94.775,94.795,94.769,94.785,203999998.0
2007-03-05 11:28:00,94.768,94.786,94.762,94.783,278200002.0
2007-03-05 11:29:00,94.779,94.779,94.737,94.755,300800001.0
2007-03-05 11:30:00,94.76,94.761,94.737,94.749,330000002.0
2007-03-05 11:31:00,94.761,94.761,94.723,94.723,245699998.0
2007-03-05 11:32:00,94.724,94.747,94.713,94.727,223399997.0
2007-03-05 11:33:00,94.687,94.713,94.668,94.693,367200001.0
2007-03-05 11:34:00,94.676,94.716,94.676,94.702,305000004.0
2007-03-05 11:35:00,94.676,94.717,94.676,94.717,70300000.0
2007-03-05 11:36:00,94.694,94.711,94.685,94.703,142300000.0
2007-03-05 11:37:00,94.717,94.758,94.71,94.738,160999996.0
2007-03-05 11:38:00,94.76,94.76,94.73,94.737,192199996.0
2007-03-05 11:39:00,94.757,94.775,94.743,94.76,111500000.0
2007-03-05 11:40:00,94.768,94.772,94.746,94.76,202699999.0
2007-03-05 11:41:00,94.77,94.793,94.77,94.786,257199997.0
2007-03-05 11:42:00,94.805,94.806,94.784,94.806,232500004.0
2007-03-05 11:43:00,94.812,94.834,94.79,94.79,140200000.0
2007-03-05 11:44:00,94.796,94.815,94.783,94.802,363499993.0
2007-03-05 11:45:00,94.797,94.821,94.789,94.8,304300000.0
2007-03-05 11:46:00,94.763,94.78,94.763,94.774,224800000.0
2007-03-05 11:47:00,94.749,94.768,94.744,94.768,189399998.0
2007-03-05 11:48:00,94.753,94.784,94.753,94.783,169900001.0
2007-03-05 11:49:00,94.78,94.797,94.76,94.761,381300002.0
2007-03-05 11:50:00,94.783,94.788,94.754,94.762,184500002.0
2007-03-05 11:51:00,94.769,94.798,94.769,94.794,179999995.0
2007-03-05 11:52:00,94.796,94.796,94.768,94.773,306600002.0
2007-03-05 11:53:00,94.785,94.785,94.742,94.75,267199999.0
2007-03-05 11:54:00,94.73,94.755,94.71,94.72,263599997.0
2007-03-05 11:55:00,94.711,94.719,94.698,94.713,129000002.0
2007-03-05 11:56:00,94.709,94.722,94.697,94.715,274800003.0
2007-03-05 11:57:00,94.682,94.7,94.65,94.655,217299999.0
2007-03-05 11:58:00,94.644,94.656,94.627,94.632,211399998.0
2007-03-05 11:59:00,94.645,94.69,94.641,94.661,245199999.0
2007-03-05 12:00:00,94.702,94.754,94.685,94.741,290499999.0
2007-03-05 12:01:00,94.734,94.734,94.688,94.688,343400003.0
2007-03-05 12:02:00,94.682,94.682,94.635,94.654,243300001.0
2007-03-05 12:03:00,94.661,94.69,94.651,94.651,304699994.0
2007-03-05 12:04:00,94.65,94.65,94.602,94.602,177100003.0
2007-03-05 12:05:00,94.563,94.584,94.547,94.547,210200000.0
2007-03-05 12:06:00,94.538,94.555,94.513,94.54,254200001.0
2007-03-05 12:07:00,94.546,94.598,94.546,94.598,369700003.0
2007-03-05 12:08:00,94.605,94.667,94.605,94.667,223000002.0
2007-03-05 12:09:00,94.673,94.71,94.667,94.683,216700003.0
2007-03-05 12:10:00,94.702,94.709,94.656,94.656,276100000.0
2007-03-05 12:11:00,94.641,94.666,94.638,94.663,236600000.0
2007-03-05 12:12:00,94.646,94.694,94.646,94.694,265099998.0
2007-03-05 12:13:00,94.7,94.714,94.673,94.69,286099998.0
2007-03-05 12:14:00,94.692,94.704,94.677,94.691,331799998.0
2007-03-05 12:15:00,94.695,94.709,94.674,94.688,198600000.0
2007-03-05 12:16:00,94.7,94.737,94.7,94.733,153800000.0
2007-03-05 12:17:00,94.74,94.749,94.715,94.715,275200002.0
2007-03-05 12:18:00,94.73,94.73,94.694,94.697,315700002.0
2007-03-05 12:19:00,94.718,94.744,94.674,94.674,253199995.0
2007-03-05 12:20:00,94.638,94.655,94.615,94.624,181799998.0
2007-03-05 12:21:00,94.598,94.629,94.589,94.622,198399998.0
2007-03-05 12:22:00,94.606,94.619,94.597,94.609,207999998.0
2007-03-05 12:23:00,94.622,94.628,94.602,94.61,369399996.0
2007-03-05 12:24:00,94.632,94.675,94.632,94.675,230400000.0
2007-03-05 12:25:00,94.653,94.677,94.632,94.647,158400001.0
2007-03-05 12:26:00,94.644,94.666,94.634,94.647,319199998.0
2007-03-05 12:27:00,94.647,94.685,94.643,94.685,201600000.0
2007-03-05 12:28:00,94.684,94.705,94.683,94.702,182699998.0
2007-03-05 12:29:00,94.689,94.704,94.679,94.7,289400003.0
2007-03-05 12:30:00,94.683,94.69,94.662,94.667,207799997.0
2007-03-05 12:31:00,94.675,94.702,94.674,94.688,215399999.0
2007-03-05 12:32:00,94.673,94.7,94.673,94.7,201099999.0
2007-03-05 12:33:00,94.69,94.704,94.676,94.684,260200003.0
2007-03-05 12:34:00,94.725,94.75,94.72,94.729,93499998.0
2007-03-05 12:35:00,94.754,94.784,94.754,94.784,174000001.0
2007-03-05 12:36:00,94.769,94.778,94.737,94.746,334100005.0
2007-03-05 12:37:00,94.724,94.746,94.713,94.736,107999999.0
2007-03-05 12:38:00,94.745,94.772,94.741,94.772,294200001.0
2007-03-05 12:39:00,94.779,94.789,94.764,94.764,63400000.0
2007-03-05 12:40:00,94.751,94.77,94.744,94.765,287600000.0
2007-03-05 12:41:00,94.75,94.766,94.75,94.763,211999998.0
2007-03-05 12:42:00,94.745,94.745,94.719,94.721,121399997.0
2007-03-05 12:43:00,94.724,94.724,94.674,94.676,196499998.0
2007-03-05 12:44:00,94.708,94.708,94.667,94.682,94699999.0
2007-03-05 12:45:00,94.655,94.679,94.649,94.663,398300001.0
2007-03-05 12:46:00,94.649,94.649,94.603,94.619,254000001.0
2007-03-05 12:47:00,94.601,94.636,94.601,94.633,273699999.0
2007-03-05 12:48:00,94.638,94.648,94.62,94.62,253999998.0
2007-03-05 12:49:00,94.651,94.654,94.638,94.638,38500000.0
2007-03-05 12:50:00,94.671,94.685,94.649,94.669,237199999.0
2007-03-05 12:51:00,94.663,94.681,94.659,94.674,171700001.0
2007-03-05 12:52:00,94.646,94.665,94.638,94.648,159499998.0
2007-03-05 12:53:00,94.616,94.638,94.565,94.603,122100000.0
2007-03-05 12:54:00,94.627,94.634,94.608,94.617,175199998.0
2007-03-05 12:55:00,94.614,94.647,94.614,94.647,20500000.0
2007-03-05 12:56:00,94.647,94.662,94.624,94.643,180700002.0
2007-03-05 12:57:00,94.651,94.657,94.633,94.657,236700003.0
2007-03-05 12:58:00,94.651,94.663,94.629,94.629,320999998.0
2007-03-05 12:59:00,94.625,94.642,94.608,94.631,134599999.0
2007-03-05 13:00:00,94.648,94.676,94.63,94.637,405500004.0
2007-03-05 13:01:00,94.626,94.648,94.62,94.632,208500002.0
2007-03-05 13:02:00,94.629,94.636,94.609,94.611,254100006.0
2007-03-05 13:03:00,94.629,94.641,94.611,94.629,135199999.0
2007-03-05 13:04:00,94.616,94.647,94.616,94.628,253999994.0
2007-03-05 13:05:00,94.629,94.646,94.621,94.639,66800001.0
2007-03-05 13:06:00,94.63,94.642,94.608,94.625,303700004.0
2007-03-05 13:07:00,94.608,94.64,94.607,94.629,384900000.0
2007-03-05 13:08:00,94.634,94.673,94.634,94.659,162599999.0
2007-03-05 13:09:00,94.677,94.677,94.651,94.655,268100000.0
2007-03-05 13:10:00,94.674,94.705,94.669,94.705,136900001.0
2007-03-05 13:11:00,94.703,94.717,94.688,94.712,306599999.0
2007-03-05 13:12:00,94.687,94.721,94.675,94.721,176499996.0
2007-03-05 13:13:00,94.726,94.736,94.705,94.708,206899999.0
2007-03-05 13:14:00,94.728,94.732,94.713,94.713,337699996.0
2007-03-05 13:15:00,94.717,94.741,94.682,94.698,238099999.0
2007-03-05 13:16:00,94.702,94.738,94.681,94.738,197400001.0
2007-03-05 13:17:00,94.727,94.769,94.723,94.749,345799995.0
2007-03-05 13:18:00,94.785,94.812,94.771,94.799,308699997.0
2007-03-05 13:19:00,94.804,94.829,94.781,94.791,272099999.0
2007-03-05 13:20:00,94.78,94.808,94.776,94.776,146799999.0
2007-03-05 13:21:00,94.766,94.766,94.733,94.733,103100000.0
2007-03-05 13:22:00,94.748,94.76,94.738,94.743,285200005.0
2007-03-05 13:23:00,94.747,94.763,94.733,94.746,166500001.0
2007-03-05 13:24:00,94.737,94.756,94.737,94.738,138400000.0
2007-03-05 13:25:00,94.738,94.754,94.725,94.727,169200001.0
2007-03-05 13:26:00,94.748,94.775,94.741,94.75,196400001.0
2007-03-05 13:27:00,94.76,94.76,94.701,94.701,138399999.0
2007-03-05 13:28:00,94.719,94.723,94.696,94.696,261400003.0
2007-03-05 13:29:00,94.716,94.716,94.687,94.688,123600000.0
2007-03-05 13:30:00,94.703,94.722,94.674,94.692,247899998.0
2007-03-05 13:31:00,94.691,94.691,94.666,94.678,387400006.0
2007-03-05 13:32:00,94.679,94.687,94.662,94.665,165899999.0
2007-03-05 13:33:00,94.671,94.672,94.65,94.66,103399999.0
2007-03-05 13:34:00,94.651,94.665,94.636,94.636,172100000.0
2007-03-05 13:35:00,94.637,94.637,94.599,94.613,216800001.0
2007-03-05 13:36:00,94.603,94.622,94.585,94.619,138899997.0
2007-03-05 13:37:00,94.59,94.608,94.561,94.582,167099999.0
2007-03-05 13:38:00,94.598,94.598,94.542,94.542,167799999.0
2007-03-05 13:39:00,94.568,94.575,94.545,94.562,208399996.0
2007-03-05 13:40:00,94.564,94.564,94.499,94.499,147699999.0
2007-03-05 13:41:00,94.494,94.534,94.494,94.534,252500003.0
2007-03-05 13:42:00,94.52,94.54,94.503,94.511,263200002.0
2007-03-05 13:43:00,94.497,94.539,94.492,94.539,259199999.0
2007-03-05 13:44:00,94.553,94.555,94.527,94.544,284600002.0
2007-03-05 13:45:00,94.555,94.573,94.543,94.546,242600002.0
2007-03-05 13:46:00,94.524,94.548,94.52,94.539,145299999.0
2007-03-05 13:47:00,94.527,94.59,94.527,94.59,363499998.0
2007-03-05 13:48:00,94.587,94.591,94.559,94.559,136999999.0
2007-03-05 13:49:00,94.569,94.569,94.531,94.538,182899998.0
2007-03-05 13:50:00,94.557,94.568,94.536,94.548,326699997.0
2007-03-05 13:51:00,94.559,94.567,94.537,94.557,183200000.0
2007-03-05 13:52:00,94.541,94.567,94.541,94.562,252199998.0
2007-03-05 13:53:00,94.545,94.592,94.545,94.592,408300002.0
2007-03-05 13:54:00,94.6,94.61,94.575,94.594,390299996.0
2007-03-05 13:55:00,94.603,94.603,94.558,94.574,142399997.0
2007-03-05 13:56:00,94.592,94.595,94.575,94.582,338400002.0
2007-03-05 13:57:00,94.586,94.589,94.557,94.571,257399998.0
2007-03-05 13:58:00,94.602,94.604,94.578,94.582,75300000.0
2007-03-05 13:59:00,94.597,94.612,94.578,94.59,184999998.0
2007-03-05 14:00:00,94.592,94.609,94.576,94.596,239799999.0
2007-03-05 14:01:00,94.593,94.618,94.585,94.618,207400001.0
2007-03-05 14:02:00,94.593,94.593,94.552,94.57,206099999.0
2007-03-05 14:03:00,94.582,94.619,94.573,94.599,166999999.0
2007-03-05 14:04:00,94.627,94.627,94.588,94.588,241800001.0
2007-03-05 14:05:00,94.587,94.611,94.587,94.611,155099998.0
2007-03-05 14:06:00,94.616,94.649,94.603,94.625,334599998.0
2007-03-05 14:07:00,94.649,94.679,94.64,94.656,148700000.0
2007-03-05 14:08:00,94.697,94.72,94.687,94.699,112800000.0
2007-03-05 14:09:00,94.715,94.72,94.69,94.69,425800000.0
2007-03-05 14:10:00,94.702,94.734,94.695,94.722,277500000.0
2007-03-05 14:11:00,94.72,94.73,94.694,94.71,200100000.0
2007-03-05 14:12:00,94.742,94.742,94.707,94.707,182099996.0
2007-03-05 14:13:00,94.723,94.723,94.675,94.684,251599997.0
2007-03-05 14:14:00,94.708,94.708,94.667,94.682,163400000.0
2007-03-05 14:15:00,94.66,94.678,94.654,94.678,242799999.0
2007-03-05 14:16:00,94.664,94.674,94.652,94.673,224099996.0
2007-03-05 14:17:00,94.675,94.678,94.649,94.649,172499998.0
2007-03-05 14:18:00,94.668,94.684,94.651,94.664,275600000.0
2007-03-05 14:19:00,94.685,94.685,94.658,94.671,178700000.0
2007-03-05 14:20:00,94.677,94.677,94.643,94.651,212700001.0
2007-03-05 14:21:00,94.671,94.671,94.633,94.641,291999999.0
2007-03-05 14:22:00,94.605,94.628,94.602,94.603,116200001.0
2007-03-05 14:23:00,94.623,94.631,94.593,94.601,344899996.0
2007-03-05 14:24:00,94.633,94.651,94.605,94.632,272899998.0
2007-03-05 14:25:00,94.642,94.667,94.634,94.658,220699998.0
2007-03-05 14:26:00,94.66,94.678,94.633,94.66,251000001.0
2007-03-05 14:27:00,94.671,94.671,94.641,94.662,185100001.0
2007-03-05 14:28:00,94.661,94.661,94.633,94.633,126099999.0
2007-03-05 14:29:00,94.635,94.648,94.615,94.633,404000005.0
2007-03-05 14:30:00,94.633,94.636,94.588,94.588,146000000.0
2007-03-05 14:31:00,94.612,94.653,94.563,94.634,329700000.0
2007-03-05 14:32:00,94.657,94.678,94.642,94.656,188699998.0
2007-03-05 14:33:00,94.672,94.696,94.672,94.689,79599999.0
2007-03-05 14:34:00,94.65,94.671,94.636,94.657,184699999.0
2007-03-05 14:35:00,94.647,94.662,94.613,94.63,295699994.0
2007-03-05 14:36:00,94.61,94.623,94.588,94.6,259400004.0
2007-03-05 14:37:00,94.619,94.619,94.594,94.597,180199997.0
2007-03-05 14:38:00,94.612,94.621,94.595,94.621,208799998.0
2007-03-05 14:39:00,94.625,94.625,94.59,94.591,165899997.0
2007-03-05 14:40:00,94.585,94.609,94.581,94.606,188600001.0
2007-03-05 14:41:00,94.598,94.598,94.563,94.569,202399999.0
2007-03-05 14:42:00,94.578,94.591,94.567,94.58,158500000.0
2007-03-05 14:43:00,94.592,94.604,94.561,94.588,294700003.0
2007-03-05 14:44:00,94.594,94.608,94.575,94.599,258099996.0
2007-03-05 14:45:00,94.592,94.595,94.569,94.587,398099995.0
2007-03-05 14:46:00,94.582,94.59,94.554,94.567,177100000.0
2007-03-05 14:47:00,94.571,94.589,94.561,94.574,177999995.0
2007-03-05 14:48:00,94.557,94.557,94.504,94.527,110799998.0
2007-03-05 14:49:00,94.514,94.549,94.514,94.545,310100003.0
2007-03-05 14:50:00,94.55,94.578,94.547,94.568,245799999.0
2007-03-05 14:51:00,94.572,94.572,94.539,94.547,308200000.0
2007-03-05 14:52:00,94.57,94.57,94.534,94.55,296799995.0
2007-03-05 14:53:00,94.54,94.547,94.523,94.528,234999999.0
2007-03-05 14:54:00,94.53,94.551,94.518,94.551,259900000.0
2007-03-05 14:55:00,94.555,94.555,94.519,94.527,328699998.0
2007-03-05 14:56:00,94.525,94.54,94.512,94.539,180400001.0
2007-03-05 14:57:00,94.545,94.545,94.506,94.506,306599998.0
2007-03-05 14:58:00,94.536,94.542,94.511,94.526,228600000.0
2007-03-05 14:59:00,94.536,94.582,94.484,94.55,249800003.0
2007-03-05 15:00:00,94.591,94.601,94.569,94.572,226999999.0
2007-03-05 15:01:00,94.598,94.598,94.57,94.583,150099999.0
2007-03-05 15:02:00,94.599,94.625,94.589,94.625,150199998.0
2007-03-05 15:03:00,94.631,94.645,94.612,94.615,269199999.0
2007-03-05 15:04:00,94.623,94.655,94.623,94.655,194500003.0
2007-03-05 15:05:00,94.641,94.641,94.581,94.603,185200000.0
2007-03-05 15:06:00,94.569,94.593,94.55,94.566,173600001.0
2007-03-05 15:07:00,94.553,94.558,94.492,94.494,238500002.0
2007-03-05 15:08:00,94.493,94.53,94.492,94.53,189800000.0
2007-03-05 15:09:00,94.533,94.539,94.495,94.496,166899998.0
2007-03-05 15:10:00,94.485,94.503,94.455,94.463,188699999.0
2007-03-05 15:11:00,94.428,94.438,94.398,94.398,353999999.0
2007-03-05 15:12:00,94.396,94.415,94.385,94.415,227300000.0
2007-03-05 15:13:00,94.41,94.41,94.382,94.39,164599998.0
2007-03-05 15:14:00,94.379,94.399,94.32,94.328,259100002.0
2007-03-05 15:15:00,94.307,94.318,94.283,94.294,300099995.0
2007-03-05 15:16:00,94.312,94.335,94.295,94.315,322899998.0
2007-03-05 15:17:00,94.339,94.348,94.316,94.334,401100003.0
2007-03-05 15:18:00,94.343,94.373,94.343,94.37,142100001.0
2007-03-05 15:19:00,94.359,94.4,94.351,94.382,262599999.0
2007-03-05 15:20:00,94.408,94.436,94.386,94.421,274899999.0
2007-03-05 15:21:00,94.44,94.44,94.397,94.403,206600002.0
2007-03-05 15:22:00,94.42,94.421,94.369,94.403,144100000.0
2007-03-05 15:23:00,94.395,94.414,94.384,94.402,249000000.0
2007-03-05 15:24:00,94.414,94.423,94.386,94.386,281200002.0
2007-03-05 15:25:00,94.381,94.41,94.38,94.393,140700000.0
2007-03-05 15:26:00,94.41,94.422,94.388,94.398,280599997.0
2007-03-05 15:27:00,94.384,94.418,94.384,94.399,435700002.0
2007-03-05 15:28:00,94.392,94.411,94.385,94.402,143200000.0
2007-03-05 15:29:00,94.404,94.409,94.38,94.39,145299998.0
2007-03-05 15:30:00,94.4,94.415,94.376,94.389,170800000.0
2007-03-05 15:31:00,94.37,94.399,94.359,94.365,182300000.0
2007-03-05 15:32:00,94.361,94.373,94.342,94.35,185099999.0
2007-03-05 15:33:00,94.372,94.388,94.364,94.364,119200000.0
2007-03-05 15:34:00,94.373,94.391,94.348,94.375,335599997.0
2007-03-05 15:35:00,94.354,94.38,94.346,94.361,176499999.0
2007-03-05 15:36:00,94.345,94.369,94.338,94.369,308399999.0
2007-03-05 15:37:00,94.37,94.375,94.352,94.358,154200000.0
2007-03-05 15:38:00,94.365,94.395,94.359,94.392,228200000.0
2007-03-05 15:39:00,94.407,94.413,94.385,94.385,289599998.0
2007-03-05 15:40:00,94.422,94.432,94.396,94.409,208799998.0
2007-03-05 15:41:00,94.387,94.408,94.382,94.389,339900001.0
2007-03-05 15:42:00,94.407,94.439,94.399,94.403,162799997.0
2007-03-05 15:43:00,94.417,94.428,94.395,94.402,257300006.0
2007-03-05 15:44:00,94.412,94.432,94.399,94.42,219500004.0
2007-03-05 15:45:00,94.432,94.468,94.415,94.445,173500001.0
2007-03-05 15:46:00,94.47,94.476,94.449,94.453,208600002.0
2007-03-05 15:47:00,94.445,94.473,94.445,94.463,257300003.0
2007-03-05 15:48:00,94.47,94.491,94.46,94.475,398000006.0
2007-03-05 15:49:00,94.468,94.488,94.457,94.469,344199995.0
2007-03-05 15:50:00,94.456,94.456,94.43,94.43,240600000.0
2007-03-05 15:51:00,94.434,94.458,94.427,94.454,282500000.0
2007-03-05 15:52:00,94.45,94.46,94.42,94.443,340899997.0
2007-03-05 15:53:00,94.417,94.445,94.416,94.422,195099999.0
2007-03-05 15:54:00,94.425,94.425,94.377,94.41,239499998.0
2007-03-05 15:55:00,94.411,94.422,94.394,94.42,242800000.0
2007-03-05 15:56:00,94.409,94.429,94.388,94.42,352599993.0
2007-03-05 15:57:00,94.416,94.451,94.416,94.447,233099999.0
2007-03-05 15:58:00,94.44,94.458,94.425,94.44,222200000.0
2007-03-05 15:59:00,94.456,94.488,94.451,94.483,207200001.0
2007-03-05 16:00:00,94.483,94.503,94.465,94.499,254400000.0
2007-03-05 16:01:00,94.498,94.498,94.468,94.472,101499999.0
2007-03-05 16:02:00,94.498,94.506,94.472,94.506,234100001.0
2007-03-05 16:03:00,94.5,94.518,94.5,94.518,72199999.0
2007-03-05 16:04:00,94.519,94.53,94.501,94.522,215800003.0
2007-03-05 16:05:00,94.517,94.517,94.493,94.498,204899998.0
2007-03-05 16:06:00,94.517,94.517,94.488,94.493,208100000.0
2007-03-05 16:07:00,94.47,94.488,94.467,94.471,454400002.0
2007-03-05 16:08:00,94.473,94.501,94.471,94.478,233399997.0
2007-03-05 16:09:00,94.47,94.489,94.465,94.481,213000003.0
2007-03-05 16:10:00,94.452,94.482,94.44,94.44,398500004.0
2007-03-05 16:11:00,94.431,94.447,94.425,94.434,147500001.0
2007-03-05 16:12:00,94.432,94.438,94.415,94.425,151400000.0
2007-03-05 16:13:00,94.378,94.446,94.378,94.445,125599997.0
2007-03-05 16:14:00,94.441,94.46,94.434,94.455,236199998.0
2007-03-05 16:15:00,94.459,94.484,94.459,94.478,224499999.0
2007-03-05 16:16:00,94.46,94.476,94.445,94.462,117699998.0
2007-03-05 16:17:00,94.466,94.478,94.427,94.427,170899999.0
2007-03-05 16:18:00,94.461,94.475,94.45,94.471,240699999.0
2007-03-05 16:19:00,94.461,94.475,94.443,94.458,139500000.0
2007-03-05 16:20:00,94.467,94.488,94.455,94.473,273999997.0
2007-03-05 16:21:00,94.466,94.482,94.449,94.478,215300001.0
2007-03-05 16:22:00,94.475,94.487,94.457,94.468,362200003.0
2007-03-05 16:23:00,94.456,94.483,94.448,94.472,353100003.0
2007-03-05 16:24:00,94.482,94.482,94.451,94.455,230800000.0
2007-03-05 16:25:00,94.47,94.5,94.459,94.48,169399999.0
2007-03-05 16:26:00,94.496,94.499,94.476,94.485,73200000.0
2007-03-05 16:27:00,94.503,94.516,94.47,94.508,393400002.0
2007-03-05 16:28:00,94.525,94.561,94.51,94.536,201999999.0
2007-03-05 16:29:00,94.536,94.557,94.533,94.557,256900001.0
2007-03-05 16:30:00,94.556,94.563,94.535,94.539,284200001.0
2007-03-05 16:31:00,94.547,94.551,94.505,94.536,152999999.0
2007-03-05 16:32:00,94.551,94.58,94.542,94.552,156000002.0
2007-03-05 16:33:00,94.592,94.592,94.563,94.563,173899999.0
2007-03-05 16:34:00,94.559,94.581,94.559,94.579,109800000.0
2007-03-05 16:35:00,94.571,94.608,94.567,94.608,256899997.0
2007-03-05 16:36:00,94.596,94.641,94.587,94.641,323699995.0
2007-03-05 16:37:00,94.622,94.642,94.613,94.636,343599997.0
2007-03-05 16:38:00,94.631,94.636,94.61,94.616,248499999.0
2007-03-05 16:39:00,94.589,94.616,94.586,94.607,407900006.0
2007-03-05 16:40:00,94.598,94.619,94.591,94.619,237999999.0
2007-03-05 16:41:00,94.616,94.634,94.58,94.609,323700006.0
2007-03-05 16:42:00,94.612,94.622,94.589,94.597,201699999.0
2007-03-05 16:43:00,94.581,94.63,94.581,94.63,375600002.0
2007-03-05 16:44:00,94.633,94.741,94.628,94.741,253799998.0
2007-03-05 16:45:00,94.758,94.771,94.737,94.748,255900001.0
2007-03-05 16:46:00,94.737,94.761,94.729,94.758,188499999.0
2007-03-05 16:47:00,94.782,94.791,94.749,94.749,219899996.0
2007-03-05 16:48:00,94.754,94.778,94.741,94.766,193799998.0
2007-03-05 16:49:00,94.761,94.782,94.743,94.758,292100000.0
2007-03-05 16:50:00,94.777,94.787,94.77,94.77,28400000.0
2007-03-05 16:51:00,94.783,94.83,94.783,94.83,130799997.0
2007-03-05 16:52:00,94.827,94.862,94.814,94.825,209899996.0
2007-03-05 16:53:00,94.849,94.855,94.822,94.831,268299998.0
2007-03-05 16:54:00,94.83,94.877,94.83,94.877,158599998.0
2007-03-05 16:55:00,94.883,94.883,94.843,94.843,239100000.0
2007-03-05 16:56:00,94.882,94.882,94.842,94.85,192699998.0
2007-03-05 16:57:00,94.85,94.868,94.842,94.855,261399995.0
2007-03-05 16:58:00,94.828,94.864,94.822,94.864,150000000.0
2007-03-05 16:59:00,94.865,94.87,94.82,94.82,263899998.0
2007-03-05 17:00:00,94.838,94.853,94.812,94.82,257299997.0
2007-03-05 17:01:00,94.83,94.83,94.756,94.757,250700000.0
2007-03-05 17:02:00,94.732,94.761,94.715,94.748,232399999.0
2007-03-05 17:03:00,94.766,94.777,94.743,94.759,220799997.0
2007-03-05 17:04:00,94.759,94.79,94.754,94.79,136100001.0
2007-03-05 17:05:00,94.799,94.817,94.752,94.763,312199998.0
2007-03-05 17:06:00,94.766,94.788,94.75,94.758,204700000.0
2007-03-05 17:07:00,94.762,94.762,94.735,94.735,192300000.0
2007-03-05 17:08:00,94.769,94.8,94.769,94.799,249700001.0
2007-03-05 17:09:00,94.767,94.786,94.755,94.783,210500001.0
2007-03-05 17:10:00,94.795,94.848,94.784,94.83,185899999.0
2007-03-05 17:11:00,94.855,94.905,94.835,94.88,176799998.0
2007-03-05 17:12:00,94.912,94.912,94.873,94.889,200899997.0
2007-03-05 17:13:00,94.915,94.951,94.91,94.937,312200000.0
2007-03-05 17:14:00,94.919,94.94,94.883,94.893,250899998.0
2007-03-05 17:15:00,94.887,94.934,94.887,94.932,175799998.0
2007-03-05 17:16:00,94.88,94.91,94.854,94.868,184499999.0
2007-03-05 17:17:00,94.845,94.88,94.84,94.88,283300003.0
2007-03-05 17:18:00,94.869,94.875,94.833,94.839,181900000.0
2007-03-05 17:19:00,94.852,94.854,94.819,94.819,422599998.0
2007-03-05 17:20:00,94.846,94.911,94.846,94.911,162900003.0
2007-03-05 17:21:00,94.901,94.918,94.894,94.912,178000001.0
2007-03-05 17:22:00,94.915,94.915,94.869,94.869,225999999.0
2007-03-05 17:23:00,94.885,94.885,94.852,94.867,147399999.0
2007-03-05 17:24:00,94.875,94.897,94.874,94.88,218800000.0
2007-03-05 17:25:00,94.886,94.886,94.861,94.861,214700001.0
2007-03-05 17:26:00,94.855,94.869,94.833,94.846,147099996.0
2007-03-05 17:27:00,94.834,94.861,94.816,94.837,183900001.0
2007-03-05 17:28:00,94.836,94.85,94.823,94.837,209199997.0
2007-03-05 17:29:00,94.844,94.856,94.819,94.838,195800002.0
2007-03-05 17:30:00,94.853,94.903,94.853,94.895,193000000.0
2007-03-05 17:31:00,94.911,94.927,94.898,94.9,221699999.0
2007-03-05 17:32:00,94.909,94.937,94.907,94.922,376099997.0
2007-03-05 17:33:00,94.933,94.96,94.926,94.941,230699999.0
2007-03-05 17:34:00,94.928,94.928,94.872,94.873,181500000.0
2007-03-05 17:35:00,94.871,94.886,94.856,94.868,235100001.0
2007-03-05 17:36:00,94.877,94.885,94.848,94.868,245799999.0
2007-03-05 17:37:00,94.869,94.873,94.844,94.846,203899999.0
2007-03-05 17:38:00,94.856,94.856,94.82,94.82,112599999.0
2007-03-05 17:39:00,94.829,94.861,94.825,94.861,113299999.0
2007-03-05 17:40:00,94.848,94.885,94.846,94.885,154399998.0
2007-03-05 17:41:00,94.885,94.915,94.885,94.915,343499993.0
2007-03-05 17:42:00,94.899,94.955,94.899,94.955,216700000.0
2007-03-05 17:43:00,94.945,94.984,94.945,94.958,235099999.0
2007-03-05 17:44:00,94.934,94.955,94.922,94.941,307900001.0
2007-03-05 17:45:00,94.962,94.985,94.946,94.965,239700001.0
2007-03-05 17:46:00,94.983,94.983,94.947,94.965,141200000.0
2007-03-05 17:47:00,94.974,94.977,94.951,94.96,358199997.0
2007-03-05 17:48:00,94.961,94.973,94.949,94.956,334700002.0
2007-03-05 17:49:00,94.97,95.01,94.952,94.96,176300002.0
2007-03-05 17:50:00,94.968,94.984,94.962,94.981,275700000.0
2007-03-05 17:51:00,94.983,95.002,94.967,94.983,288200004.0
2007-03-05 17:52:00,95.017,95.018,94.981,94.986,200399997.0
2007-03-05 17:53:00,94.978,94.978,94.939,94.955,363299996.0
2007-03-05 17:54:00,94.951,94.951,94.917,94.934,189300000.0
2007-03-05 17:55:00,94.945,94.945,94.9,94.905,197899998.0
2007-03-05 17:56:00,94.924,94.924,94.893,94.903,172399996.0
2007-03-05 17:57:00,94.916,94.935,94.895,94.895,343399995.0
2007-03-05 17:58:00,94.892,94.929,94.892,94.929,87700001.0
2007-03-05 17:59:00,94.921,94.921,94.881,94.887,170800000.0
2007-03-05 18:00:00,94.874,94.893,94.863,94.863,170200002.0
2007-03-05 18:01:00,94.872,94.93,94.871,94.922,1840499995.0
2007-03-05 18:02:00,94.92,94.93,94.91,94.92,2042399988.0
2007-03-05 18:03:00,94.93,94.93,94.92,94.93,2042399988.0
2007-03-05 18:04:00,94.92,94.93,94.9,94.9,2042399988.0
2007-03-05 18:05:00,94.91,94.91,94.83,94.85,2042399988.0
2007-03-05 18:06:00,94.87,94.87,94.83,94.86,2042399988.0
2007-03-05 18:07:00,94.88,94.89,94.86,94.88,2042399988.0
2007-03-05 18:08:00,94.89,94.92,94.89,94.92,2042399988.0
2007-03-05 18:09:00,95.014,95.033,94.997,95.01,2042399988.0
2007-03-05 18:10:00,95.018,95.041,94.997,94.997,2013099997.0
2007-03-05 18:11:00,95.0,95.01,94.976,94.993,845199997.0
2007-03-05 18:12:00,95.007,95.028,94.993,95.011,1284999987.0
2007-03-05 18:13:00,95.007,95.022,94.975,94.975,2065099999.0
2007-03-05 18:14:00,94.86,94.86,94.83,94.83,990899993.0
2007-03-05 18:15:00,94.85,94.85,94.83,94.83,990899993.0
2007-03-05 18:16:00,94.82,94.83,94.82,94.83,990899993.0
2007-03-05 18:17:00,94.947,94.985,94.947,94.969,990899993.0
2007-03-05 18:18:00,94.979,94.997,94.962,94.967,1348100003.0
2007-03-05 18:19:00,94.993,95.035,94.986,95.019,2089799989.0
2007-03-05 18:20:00,95.026,95.078,95.026,95.078,1918099997.0
2007-03-05 18:21:00,95.088,95.114,95.075,95.085,1914100001.0
2007-03-05 18:22:00,95.091,95.094,95.059,95.082,1551400003.0
2007-03-05 18:23:00,94.86,94.89,94.86,94.89,1373199998.0
2007-03-05 18:24:00,94.88,94.89,94.88,94.89,1373199998.0
2007-03-05 18:25:00,94.9,94.9,94.89,94.89,1373199998.0
2007-03-05 18:26:00,94.9,94.91,94.9,94.91,1373199998.0
2007-03-05 18:27:00,95.012,95.071,95.012,95.057,1373199998.0
2007-03-05 18:28:00,95.048,95.063,95.013,95.013,1704899989.0
2007-03-05 18:29:00,95.033,95.064,95.023,95.045,1198400003.0
2007-03-05 18:30:00,95.057,95.057,95.026,95.035,835299995.0
2007-03-05 18:31:00,95.049,95.05,95.013,95.036,1528600007.0
2007-03-05 18:32:00,95.02,95.035,94.983,94.993,1793099997.0
2007-03-05 18:33:00,94.92,94.94,94.9,94.93,1961199986.0
2007-03-05 18:34:00,94.978,95.01,94.968,94.983,1961199986.0
2007-03-05 18:35:00,94.986,94.986,94.951,94.956,1970799988.0
2007-03-05 18:36:00,94.986,94.986,94.954,94.954,727000004.0
2007-03-05 18:37:00,94.973,94.984,94.948,94.954,1081100004.0
2007-03-05 18:38:00,94.968,94.978,94.936,94.956,772100001.0
2007-03-05 18:39:00,94.97,94.972,94.933,94.942,1042900006.0
2007-03-05 18:40:00,94.957,94.97,94.942,94.959,1942000005.0
2007-03-05 18:41:00,94.963,94.975,94.94,94.945,708999994.0
2007-03-05 18:42:00,94.957,94.975,94.947,94.947,1147999998.0
2007-03-05 18:43:00,94.951,94.959,94.926,94.926,560199997.0
2007-03-05 18:44:00,94.923,94.946,94.918,94.945,897899998.0
2007-03-05 18:45:00,94.952,94.969,94.933,94.944,565299998.0
2007-03-05 18:46:00,94.945,94.973,94.937,94.958,763199997.0
2007-03-05 18:47:00,94.943,94.968,94.94,94.968,254600000.0
2007-03-05 18:48:00,94.954,94.978,94.941,94.978,429799999.0
2007-03-05 18:49:00,94.961,94.975,94.943,94.957,805199992.0
2007-03-05 18:50:00,94.927,94.962,94.905,94.916,902499994.0
2007-03-05 18:51:00,94.906,94.933,94.901,94.92,1247499986.0
2007-03-05 18:52:00,94.92,94.95,94.916,94.943,1226800003.0
2007-03-05 18:53:00,94.933,94.947,94.907,94.94,1291699999.0
2007-03-05 18:54:00,94.934,94.935,94.899,94.899,1484200001.0
2007-03-05 18:55:00,94.907,94.931,94.901,94.916,1558199996.0
2007-03-05 18:56:00,94.918,94.935,94.9,94.92,329699996.0
2007-03-05 18:57:00,94.917,94.936,94.904,94.918,480100003.0
2007-03-05 18:58:00,94.895,94.919,94.892,94.919,1087400000.0
2007-03-05 18:59:00,94.917,94.926,94.898,94.908,1132599991.0
2007-03-05 19:00:00,94.9,94.919,94.877,94.893,247599999.0
2007-03-05 19:01:00,94.884,94.918,94.884,94.908,565199997.0
2007-03-05 19:02:00,94.905,94.925,94.904,94.917,174399997.0
2007-03-05 19:03:00,94.908,94.927,94.902,94.915,523199998.0
2007-03-05 19:04:00,94.916,94.927,94.901,94.902,581900004.0
2007-03-05 19:05:00,94.887,94.908,94.836,94.845,592700001.0
2007-03-05 19:06:00,94.841,94.856,94.818,94.818,958300003.0
2007-03-05 19:07:00,94.832,94.868,94.832,94.858,1463199999.0
2007-03-05 19:08:00,94.85,94.903,94.85,94.903,1971199989.0
2007-03-05 19:09:00,94.889,94.909,94.868,94.891,1106799999.0
2007-03-05 19:10:00,94.887,94.902,94.882,94.9,173700001.0
2007-03-05 19:11:00,94.905,94.926,94.885,94.895,539799994.0
2007-03-05 19:12:00,94.896,94.921,94.895,94.921,287500001.0
2007-03-05 19:13:00,94.894,94.912,94.846,94.866,391399999.0
2007-03-05 19:14:00,94.859,94.869,94.833,94.833,482499996.0
2007-03-05 19:15:00,94.825,94.839,94.81,94.837,807999998.0
2007-03-05 19:16:00,94.832,94.832,94.81,94.82,419400002.0
2007-03-05 19:17:00,94.825,94.845,94.813,94.844,664799997.0
2007-03-05 19:18:00,94.823,94.843,94.81,94.829,611799999.0
2007-03-05 19:19:00,94.826,94.851,94.803,94.832,1410599998.0
2007-03-05 19:20:00,94.864,94.885,94.85,94.884,730499997.0
2007-03-05 19:21:00,94.864,94.876,94.844,94.861,858000003.0
2007-03-05 19:22:00,94.865,94.865,94.841,94.847,254499999.0
2007-03-05 19:23:00,94.865,94.876,94.848,94.853,2073699995.0
2007-03-05 19:24:00,94.879,94.899,94.866,94.887,623000001.0
2007-03-05 19:25:00,94.89,94.895,94.864,94.87,1112399999.0
2007-03-05 19:26:00,94.876,94.921,94.875,94.907,1889299988.0
2007-03-05 19:27:00,94.896,94.915,94.877,94.905,1370799993.0
2007-03-05 19:28:00,94.908,94.917,94.881,94.902,1070599994.0
2007-03-05 19:29:00,94.92,94.92,94.889,94.899,320499998.0
2007-03-05 19:30:00,94.908,94.925,94.898,94.925,1022000002.0
2007-03-05 19:31:00,94.914,94.92,94.899,94.909,515900000.0
2007-03-05 19:32:00,94.918,94.918,94.888,94.888,1018099998.0
2007-03-05 19:33:00,94.886,94.922,94.886,94.921,800600002.0
2007-03-05 19:34:00,94.926,94.929,94.898,94.908,1075100002.0
2007-03-05 19:35:00,94.927,94.936,94.887,94.911,862900005.0
2007-03-05 19:36:00,94.916,94.955,94.902,94.937,674300000.0
2007-03-05 19:37:00,94.919,94.933,94.899,94.911,256000000.0
2007-03-05 19:38:00,94.915,94.933,94.902,94.902,819099991.0
2007-03-05 19:39:00,94.908,94.918,94.886,94.894,670100002.0
2007-03-05 19:40:00,94.909,94.91,94.882,94.891,647900001.0
2007-03-05 19:41:00,94.91,94.911,94.866,94.886,1103599999.0
2007-03-05 19:42:00,94.895,94.9,94.879,94.887,925599994.0
2007-03-05 19:43:00,94.895,94.92,94.879,94.904,478800007.0
2007-03-05 19:44:00,94.911,94.919,94.88,94.888,1009500006.0
2007-03-05 19:45:00,94.877,94.906,94.876,94.902,318299996.0
2007-03-05 19:46:00,94.882,94.882,94.849,94.849,580100000.0
2007-03-05 19:47:00,94.855,94.89,94.845,94.875,281199999.0
2007-03-05 19:48:00,94.888,94.914,94.875,94.899,1095700000.0
2007-03-05 19:49:00,94.895,94.913,94.882,94.892,628800002.0
2007-03-05 19:50:00,94.895,94.908,94.871,94.878,501500003.0
2007-03-05 19:51:00,94.883,94.912,94.883,94.911,644699996.0
2007-03-05 19:52:00,94.894,94.918,94.891,94.911,434200002.0
2007-03-05 19:53:00,94.897,94.915,94.889,94.906,848300002.0
2007-03-05 19:54:00,94.909,94.919,94.895,94.899,811900004.0
2007-03-05 19:55:00,94.913,94.917,94.892,94.895,197299999.0
2007-03-05 19:56:00,94.903,94.915,94.887,94.912,429999999.0
2007-03-05 19:57:00,94.914,94.918,94.879,94.9,545199996.0
2007-03-05 19:58:00,94.893,94.91,94.88,94.894,1000599996.0
2007-03-05 19:59:00,94.9,94.915,94.879,94.882,700299997.0
2007-03-05 20:00:00,94.878,94.9,94.873,94.886,407799998.0
2007-03-05 20:01:00,94.887,94.887,94.858,94.862,528799993.0
2007-03-05 20:02:00,94.865,94.888,94.864,94.883,521900002.0
2007-03-05 20:03:00,94.863,94.883,94.858,94.866,522000001.0
2007-03-05 20:04:00,94.857,94.857,94.826,94.832,406200001.0
2007-03-05 20:05:00,94.825,94.837,94.814,94.826,530300001.0
2007-03-05 20:06:00,94.823,94.842,94.804,94.804,714899994.0
2007-03-05 20:07:00,94.832,94.832,94.79,94.803,486399996.0
2007-03-05 20:08:00,94.822,94.839,94.807,94.839,688599995.0
2007-03-05 20:09:00,94.819,94.846,94.808,94.834,645199999.0
2007-03-05 20:10:00,94.821,94.835,94.801,94.823,720899996.0
2007-03-05 20:11:00,94.826,94.839,94.799,94.817,1499199994.0
2007-03-05 20:12:00,94.824,94.839,94.801,94.81,1423199986.0
2007-03-05 20:13:00,94.815,94.829,94.805,94.821,921200002.0
2007-03-05 20:14:00,94.805,94.823,94.779,94.818,593399996.0
2007-03-05 20:15:00,94.81,94.838,94.806,94.825,1045599989.0
2007-03-05 20:16:00,94.823,94.843,94.811,94.83,1364699995.0
2007-03-05 20:17:00,94.829,94.84,94.815,94.82,269600000.0
2007-03-05 20:18:00,94.822,94.835,94.808,94.831,312699997.0
2007-03-05 20:19:00,94.833,94.837,94.802,94.814,1657499994.0
2007-03-05 20:20:00,94.793,94.81,94.759,94.782,1436700005.0
2007-03-05 20:21:00,94.781,94.787,94.758,94.762,554300001.0
2007-03-05 20:22:00,94.757,94.791,94.757,94.77,998599998.0
2007-03-05 20:23:00,94.786,94.788,94.758,94.768,875500001.0
2007-03-05 20:24:00,94.757,94.784,94.739,94.763,554999995.0
2007-03-05 20:25:00,94.781,94.794,94.743,94.765,807000002.0
2007-03-05 20:26:00,94.788,94.812,94.782,94.804,476000000.0
2007-03-05 20:27:00,94.809,94.811,94.781,94.789,1031299998.0
2007-03-05 20:28:00,94.8,94.81,94.79,94.8,1987999998.0
2007-03-05 20:29:00,94.79,94.8,94.79,94.8,1987999998.0
2007-03-05 20:30:00,94.786,94.82,94.786,94.803,1987999998.0
2007-03-05 20:31:00,94.803,94.818,94.783,94.804,1606799999.0
2007-03-05 20:32:00,94.798,94.798,94.769,94.77,983599997.0
2007-03-05 20:33:00,94.78,94.78,94.741,94.765,698199996.0
2007-03-05 20:34:00,94.759,94.781,94.744,94.774,362900002.0
2007-03-05 20:35:00,94.775,94.782,94.753,94.753,621499998.0
2007-03-05 20:36:00,94.775,94.792,94.757,94.777,543499994.0
2007-03-05 20:37:00,94.796,94.801,94.769,94.778,523600006.0
2007-03-05 20:38:00,94.787,94.812,94.781,94.811,1678800002.0
2007-03-05 20:39:00,94.794,94.816,94.789,94.814,1089800001.0
2007-03-05 20:40:00,94.811,94.811,94.778,94.778,1715499990.0
2007-03-05 20:41:00,94.777,94.793,94.763,94.78,994199997.0
2007-03-05 20:42:00,94.784,94.798,94.767,94.789,914200000.0
2007-03-05 20:43:00,94.792,94.807,94.776,94.776,538799998.0
2007-03-05 20:44:00,94.788,94.812,94.786,94.811,1366199993.0
2007-03-05 20:45:00,94.791,94.812,94.781,94.801,1161000000.0
2007-03-05 20:46:00,94.805,94.808,94.775,94.779,793999998.0
2007-03-05 20:47:00,94.799,94.809,94.777,94.778,1221099998.0
2007-03-05 20:48:00,94.791,94.801,94.775,94.78,741700000.0
2007-03-05 20:49:00,94.8,94.809,94.78,94.782,771999994.0
2007-03-05 20:50:00,94.792,94.823,94.785,94.81,1033499996.0
2007-03-05 20:51:00,94.804,94.835,94.804,94.832,724700001.0
2007-03-05 20:52:00,94.818,94.844,94.812,94.83,591199997.0
2007-03-05 20:53:00,94.82,94.824,94.791,94.803,1459600002.0
2007-03-05 20:54:00,94.809,94.825,94.785,94.811,450100001.0
2007-03-05 20:55:00,94.789,94.808,94.762,94.794,1189799991.0
2007-03-05 20:56:00,94.775,94.808,94.775,94.794,1050699997.0
2007-03-05 20:57:00,94.795,94.805,94.778,94.786,1563500003.0
2007-03-05 20:58:00,94.84,94.84,94.83,94.84,2096399989.0
2007-03-05 20:59:00,94.817,94.835,94.788,94.804,2096399989.0
2007-03-05 21:00:00,94.84,94.86,94.83,94.85,702200001.0
2007-03-05 21:01:00,94.86,94.86,94.85,94.86,702200001.0
2007-03-05 21:02:00,94.844,94.868,94.834,94.863,702200001.0
2007-03-05 21:03:00,94.856,94.856,94.825,94.825,610099996.0
2007-03-05 21:04:00,94.818,94.845,94.814,94.814,478300003.0
2007-03-05 21:05:00,94.804,94.832,94.804,94.831,329599996.0
2007-03-05 21:06:00,94.814,94.835,94.808,94.816,586799995.0
2007-03-05 21:07:00,94.827,94.846,94.813,94.818,549499997.0
2007-03-05 21:08:00,94.827,94.839,94.797,94.809,676899999.0
2007-03-05 21:09:00,94.814,94.838,94.812,94.827,210199998.0
2007-03-05 21:10:00,94.828,94.831,94.802,94.802,409900002.0
2007-03-05 21:11:00,94.803,94.828,94.803,94.817,376499996.0
2007-03-05 21:12:00,94.807,94.813,94.777,94.794,332300000.0
2007-03-05 21:13:00,94.776,94.795,94.766,94.783,996899991.0
2007-03-05 21:14:00,94.771,94.795,94.756,94.783,1001900003.0
2007-03-05 21:15:00,94.785,94.785,94.75,94.754,1014799993.0
2007-03-05 21:16:00,94.764,94.775,94.742,94.75,720399989.0
2007-03-05 21:17:00,94.777,94.777,94.741,94.752,1480999984.0
2007-03-05 21:18:00,94.755,94.782,94.75,94.782,853999993.0
2007-03-05 21:19:00,94.778,94.791,94.759,94.782,913999996.0
2007-03-05 21:20:00,94.785,94.792,94.761,94.775,1661399996.0
2007-03-05 21:21:00,94.782,94.793,94.765,94.765,1717399999.0
2007-03-05 21:22:00,94.762,94.788,94.748,94.775,1543699994.0
2007-03-05 21:23:00,94.778,94.779,94.738,94.758,847300000.0
2007-03-05 21:24:00,94.746,94.765,94.719,94.758,916899995.0
2007-03-05 21:25:00,94.758,94.772,94.737,94.748,1104799999.0
2007-03-05 21:26:00,94.751,94.776,94.75,94.772,571999995.0
2007-03-05 21:27:00,94.757,94.779,94.754,94.772,463499998.0
2007-03-05 21:28:00,94.774,94.791,94.766,94.78,351499991.0
2007-03-05 21:29:00,94.788,94.789,94.766,94.775,775500001.0
2007-03-05 21:30:00,94.792,94.804,94.782,94.782,400800003.0
2007-03-05 21:31:00,94.778,94.806,94.777,94.805,283000001.0
2007-03-05 21:32:00,94.802,94.81,94.784,94.808,1442899996.0
2007-03-05 21:33:00,94.792,94.809,94.773,94.783,150200000.0
2007-03-05 21:34:00,94.788,94.808,94.776,94.78,470999998.0
2007-03-05 21:35:00,94.822,94.827,94.798,94.801,408400000.0
2007-03-05 21:36:00,94.808,94.812,94.788,94.796,126800000.0
2007-03-05 21:37:00,94.79,94.822,94.79,94.821,397600001.0
2007-03-05 21:38:00,94.815,94.84,94.81,94.84,427800000.0
2007-03-05 21:39:00,94.845,94.871,94.827,94.861,147699998.0
2007-03-05 21:40:00,94.859,94.875,94.842,94.866,321800002.0
2007-03-05 21:41:00,94.866,94.868,94.84,94.84,466600002.0
2007-03-05 21:42:00,94.861,94.866,94.824,94.824,677300000.0
2007-03-05 21:43:00,94.842,94.86,94.831,94.855,511299999.0
2007-03-05 21:44:00,94.831,94.856,94.816,94.834,1500699999.0
2007-03-05 21:45:00,94.814,94.846,94.804,94.846,876599998.0
2007-03-05 21:46:00,94.845,94.864,94.838,94.858,565799998.0
2007-03-05 21:47:00,94.86,94.865,94.838,94.846,875499999.0
2007-03-05 21:48:00,94.857,94.872,94.844,94.857,298199995.0
2007-03-05 21:49:00,94.854,94.882,94.842,94.871,640099993.0
2007-03-05 21:50:00,94.857,94.877,94.857,94.877,207000000.0
2007-03-05 21:51:00,94.881,94.892,94.864,94.865,233200000.0
2007-03-05 21:52:00,94.867,94.893,94.86,94.871,581699997.0
2007-03-05 21:53:00,94.876,94.883,94.857,94.866,297199999.0
2007-03-05 21:54:00,94.871,94.885,94.857,94.87,207100000.0
2007-03-05 21:55:00,94.855,94.873,94.85,94.863,241099996.0
2007-03-05 21:56:00,94.865,94.865,94.839,94.842,621900000.0
2007-03-05 21:57:00,94.827,94.841,94.809,94.824,96900001.0
2007-03-05 21:58:00,94.822,94.838,94.816,94.831,243100000.0
2007-03-05 21:59:00,94.832,94.842,94.796,94.816,640899999.0
2007-03-05 22:00:00,94.819,94.842,94.798,94.813,669900001.0
2007-03-05 22:01:00,94.833,94.851,94.821,94.839,696999996.0
2007-03-05 22:02:00,94.826,94.856,94.824,94.837,1235100001.0
2007-03-05 22:03:00,94.834,94.851,94.821,94.831,388499996.0
2007-03-05 22:04:00,94.83,94.851,94.815,94.835,764000001.0
2007-03-05 22:05:00,94.82,94.84,94.807,94.835,242899997.0
2007-03-05 22:06:00,94.815,94.832,94.802,94.821,121699998.0
2007-03-05 22:07:00,94.801,94.821,94.797,94.809,222100002.0
2007-03-05 22:08:00,94.813,94.814,94.79,94.79,221700000.0
2007-03-05 22:09:00,94.816,94.82,94.792,94.794,320099998.0
2007-03-05 22:10:00,94.823,94.826,94.789,94.789,218200000.0
2007-03-05 22:11:00,94.822,94.822,94.793,94.799,507800000.0
2007-03-05 22:12:00,94.799,94.817,94.77,94.806,488699996.0
2007-03-05 22:13:00,94.791,94.811,94.777,94.811,449099996.0
2007-03-05 22:14:00,94.807,94.812,94.786,94.794,215599997.0
2007-03-05 22:15:00,94.815,94.82,94.801,94.802,547999999.0
2007-03-05 22:16:00,94.808,94.827,94.8,94.818,404500002.0
2007-03-05 22:17:00,94.82,94.83,94.802,94.817,40300000.0
2007-03-05 22:18:00,94.827,94.835,94.806,94.806,302799996.0
2007-03-05 22:19:00,94.808,94.835,94.808,94.835,232299997.0
2007-03-05 22:20:00,94.845,94.845,94.826,94.833,184399999.0
2007-03-05 22:21:00,94.836,94.84,94.813,94.815,259000000.0
2007-03-05 22:22:00,94.827,94.851,94.825,94.851,441199999.0
2007-03-05 22:23:00,94.834,94.868,94.834,94.868,153999999.0
2007-03-05 22:24:00,94.865,94.882,94.86,94.861,166300001.0
2007-03-05 22:25:00,94.875,94.878,94.857,94.863,238299999.0
2007-03-05 22:26:00,94.85,94.879,94.85,94.857,350400006.0
2007-03-05 22:27:00,94.859,94.876,94.832,94.843,867999993.0
2007-03-05 22:28:00,94.858,94.86,94.838,94.845,275199997.0
2007-03-05 22:29:00,94.874,94.885,94.844,94.844,431900004.0
2007-03-05 22:30:00,94.878,94.883,94.846,94.865,525699997.0
2007-03-05 22:31:00,94.858,94.875,94.849,94.872,272800001.0
2007-03-05 22:32:00,94.87,94.88,94.853,94.856,240700002.0
2007-03-05 22:33:00,94.862,94.884,94.857,94.874,442900000.0
2007-03-05 22:34:00,94.85,94.87,94.843,94.863,496699994.0
2007-03-05 22:35:00,94.868,94.868,94.847,94.853,342500004.0
2007-03-05 22:36:00,94.855,94.868,94.836,94.855,444599997.0
2007-03-05 22:37:00,94.856,94.863,94.839,94.846,256400000.0
2007-03-05 22:38:00,94.847,94.864,94.841,94.862,414000004.0
2007-03-05 22:39:00,94.85,94.865,94.841,94.865,353500000.0
2007-03-05 22:40:00,94.846,94.863,94.839,94.855,364800002.0
2007-03-05 22:41:00,94.854,94.854,94.834,94.837,226700001.0
2007-03-05 22:42:00,94.856,94.856,94.825,94.827,214800001.0
2007-03-05 22:43:00,94.828,94.848,94.817,94.843,642199998.0
2007-03-05 22:44:00,94.83,94.849,94.82,94.846,442599999.0
2007-03-05 22:45:00,94.837,94.857,94.815,94.852,425300002.0
2007-03-05 22:46:00,94.857,94.865,94.829,94.842,404099999.0
2007-03-05 22:47:00,94.846,94.87,94.843,94.861,370699998.0
2007-03-05 22:48:00,94.865,94.879,94.836,94.839,493599992.0
2007-03-05 22:49:00,94.872,94.884,94.853,94.86,300100001.0
2007-03-05 22:50:00,94.865,94.88,94.852,94.87,295900001.0
2007-03-05 22:51:00,94.869,94.874,94.844,94.853,614400002.0
2007-03-05 22:52:00,94.86,94.874,94.852,94.867,206499999.0
2007-03-05 22:53:00,94.878,94.878,94.811,94.839,303700004.0
2007-03-05 22:54:00,94.863,94.876,94.846,94.851,244099997.0
2007-03-05 22:55:00,94.863,94.871,94.842,94.842,405100002.0
2007-03-05 22:56:00,94.834,94.855,94.831,94.85,219499997.0
2007-03-05 22:57:00,94.834,94.852,94.807,94.838,263800000.0
2007-03-05 22:58:00,94.85,94.85,94.825,94.832,290899995.0
2007-03-05 22:59:00,94.84,94.84,94.755,94.764,283500000.0
2007-03-05 23:00:00,94.837,94.837,94.803,94.816,244999996.0
2007-03-05 23:01:00,94.815,94.82,94.791,94.808,341900003.0
2007-03-05 23:02:00,94.802,94.802,94.769,94.773,167200000.0
2007-03-05 23:03:00,94.787,94.789,94.76,94.786,205899998.0
2007-03-05 23:04:00,94.772,94.789,94.752,94.767,318500004.0
2007-03-05 23:05:00,94.751,94.771,94.737,94.75,101499998.0
2007-03-05 23:06:00,94.751,94.751,94.718,94.735,185100000.0
2007-03-05 23:07:00,94.717,94.742,94.707,94.716,277399998.0
2007-03-05 23:08:00,94.693,94.728,94.692,94.717,282200000.0
2007-03-05 23:09:00,94.704,94.733,94.704,94.732,184600000.0
2007-03-05 23:10:00,94.726,94.738,94.717,94.735,321299995.0
2007-03-05 23:11:00,94.75,94.751,94.724,94.729,147300000.0
2007-03-05 23:12:00,94.738,94.755,94.725,94.74,358699995.0
2007-03-05 23:13:00,94.751,94.762,94.738,94.761,265600000.0
2007-03-05 23:14:00,94.763,94.771,94.751,94.766,246500001.0
2007-03-05 23:15:00,94.751,94.751,94.711,94.716,130200002.0
2007-03-05 23:16:00,94.718,94.726,94.699,94.701,276399998.0
2007-03-05 23:17:00,94.684,94.684,94.656,94.67,311699997.0
2007-03-05 23:18:00,94.66,94.675,94.648,94.663,131799997.0
2007-03-05 23:19:00,94.671,94.681,94.648,94.666,287199995.0
2007-03-05 23:20:00,94.663,94.671,94.645,94.659,183500000.0
2007-03-05 23:21:00,94.648,94.669,94.646,94.669,239900001.0
2007-03-05 23:22:00,94.634,94.651,94.626,94.65,282399993.0
2007-03-05 23:23:00,94.666,94.669,94.643,94.651,185799996.0
2007-03-05 23:24:00,94.673,94.673,94.632,94.632,229299998.0
2007-03-05 23:25:00,94.647,94.66,94.643,94.66,33600000.0
2007-03-05 23:26:00,94.675,94.681,94.658,94.674,266500000.0
2007-03-05 23:27:00,94.64,94.66,94.629,94.634,226199999.0
2007-03-05 23:28:00,94.634,94.666,94.631,94.639,322000000.0
2007-03-05 23:29:00,94.657,94.657,94.627,94.628,497599997.0
2007-03-05 23:30:00,94.643,94.652,94.628,94.635,242499999.0
2007-03-05 23:31:00,94.642,94.666,94.642,94.66,244599999.0
2007-03-05 23:32:00,94.656,94.666,94.637,94.641,204799999.0
2007-03-05 23:33:00,94.648,94.674,94.631,94.66,209499999.0
2007-03-05 23:34:00,94.673,94.673,94.633,94.642,320299999.0
2007-03-05 23:35:00,94.644,94.667,94.618,94.662,284699998.0
2007-03-05 23:36:00,94.654,94.675,94.646,94.675,210399996.0
2007-03-05 23:37:00,94.685,94.685,94.658,94.658,63799999.0
2007-03-05 23:38:00,94.667,94.672,94.646,94.652,175000001.0
2007-03-05 23:39:00,94.66,94.67,94.64,94.66,169700000.0
2007-03-05 23:40:00,94.665,94.668,94.642,94.646,201999998.0
2007-03-05 23:41:00,94.653,94.67,94.635,94.66,236599997.0
2007-03-05 23:42:00,94.645,94.664,94.631,94.65,281700001.0
2007-03-05 23:43:00,94.656,94.666,94.641,94.655,215299997.0
2007-03-05 23:44:00,94.655,94.658,94.614,94.628,360099999.0
2007-03-05 23:45:00,94.601,94.621,94.584,94.605,195799996.0
2007-03-05 23:46:00,94.585,94.612,94.58,94.58,203499998.0
2007-03-05 23:47:00,94.595,94.602,94.578,94.587,272799999.0
2007-03-05 23:48:00,94.593,94.597,94.574,94.584,290899999.0
2007-03-05 23:49:00,94.594,94.594,94.556,94.572,137699999.0
2007-03-05 23:50:00,94.55,94.58,94.55,94.58,224599997.0
2007-03-05 23:51:00,94.579,94.588,94.547,94.553,262299999.0
2007-03-05 23:52:00,94.56,94.585,94.549,94.572,118300000.0
2007-03-05 23:53:00,94.59,94.594,94.553,94.562,229499998.0
2007-03-05 23:54:00,94.563,94.579,94.536,94.575,289200002.0
2007-03-05 23:55:00,94.555,94.579,94.55,94.555,354900001.0
2007-03-05 23:56:00,94.557,94.591,94.551,94.585,213400003.0
2007-03-05 23:57:00,94.593,94.597,94.569,94.595,284199999.0
2007-03-05 23:58:00,94.593,94.612,94.577,94.595,206699998.0
2007-03-05 23:59:00,94.609,94.613,94.58,94.581,264999999.0
2007-03-06 00:00:00,94.587,94.604,94.579,94.6,239399996.0
2007-03-06 00:01:00,94.573,94.588,94.573,94.577,147400003.0
2007-03-06 00:02:00,94.605,94.632,94.591,94.605,266199997.0
2007-03-06 00:03:00,94.61,94.641,94.601,94.641,176699997.0
2007-03-06 00:04:00,94.628,94.653,94.61,94.638,106499999.0
2007-03-06 00:05:00,94.649,94.649,94.617,94.619,284999999.0
2007-03-06 00:06:00,94.615,94.62,94.598,94.601,178799998.0
2007-03-06 00:07:00,94.586,94.609,94.584,94.599,198900001.0
2007-03-06 00:08:00,94.594,94.615,94.584,94.595,188399997.0
2007-03-06 00:09:00,94.622,94.624,94.577,94.577,108100001.0
2007-03-06 00:10:00,94.591,94.615,94.591,94.591,128999999.0
2007-03-06 00:11:00,94.604,94.622,94.596,94.622,101600002.0
2007-03-06 00:12:00,94.616,94.622,94.588,94.588,226600003.0
2007-03-06 00:13:00,94.553,94.603,94.553,94.588,307600002.0
2007-03-06 00:14:00,94.598,94.61,94.574,94.582,138500003.0
2007-03-06 00:15:00,94.589,94.613,94.589,94.595,165899998.0
2007-03-06 00:16:00,94.617,94.623,94.601,94.61,143800001.0
2007-03-06 00:17:00,94.635,94.65,94.615,94.626,159500001.0
2007-03-06 00:18:00,94.648,94.654,94.633,94.636,42700000.0
2007-03-06 00:19:00,94.644,94.665,94.639,94.639,113500001.0
2007-03-06 00:20:00,94.639,94.657,94.619,94.636,294400000.0
2007-03-06 00:21:00,94.644,94.644,94.606,94.617,161299997.0
2007-03-06 00:22:00,94.606,94.627,94.593,94.602,360099999.0
2007-03-06 00:23:00,94.586,94.586,94.56,94.562,156099999.0
2007-03-06 00:24:00,94.593,94.593,94.552,94.559,233100001.0
2007-03-06 00:25:00,94.593,94.606,94.571,94.591,143000000.0
2007-03-06 00:26:00,94.585,94.602,94.546,94.558,99200000.0
2007-03-06 00:27:00,94.559,94.571,94.547,94.556,275399998.0
2007-03-06 00:28:00,94.56,94.579,94.547,94.576,374400006.0
2007-03-06 00:29:00,94.579,94.598,94.554,94.585,222100000.0
2007-03-06 00:30:00,94.577,94.595,94.569,94.592,127300000.0
2007-03-06 00:31:00,94.565,94.58,94.56,94.56,205000003.0
2007-03-06 00:32:00,94.569,94.587,94.543,94.558,341400001.0
2007-03-06 00:33:00,94.565,94.579,94.548,94.571,183099999.0
2007-03-06 00:34:00,94.559,94.559,94.514,94.514,241400000.0
2007-03-06 00:35:00,94.554,94.568,94.536,94.551,149799999.0
2007-03-06 00:36:00,94.557,94.567,94.535,94.567,270700001.0
2007-03-06 00:37:00,94.551,94.57,94.546,94.565,256199999.0
2007-03-06 00:38:00,94.532,94.557,94.532,94.548,225099997.0
2007-03-06 00:39:00,94.519,94.538,94.506,94.526,185499997.0
2007-03-06 00:40:00,94.519,94.534,94.493,94.522,278400002.0
2007-03-06 00:41:00,94.521,94.521,94.467,94.467,124099999.0
2007-03-06 00:42:00,94.433,94.464,94.423,94.439,135899998.0
2007-03-06 00:43:00,94.416,94.441,94.411,94.432,225099998.0
2007-03-06 00:44:00,94.412,94.44,94.406,94.423,213800004.0
2007-03-06 00:45:00,94.429,94.44,94.411,94.413,267300000.0
2007-03-06 00:46:00,94.378,94.4,94.363,94.388,146800001.0
2007-03-06 00:47:00,94.352,94.378,94.348,94.377,323999999.0
2007-03-06 00:48:00,94.372,94.372,94.333,94.335,347499997.0
2007-03-06 00:49:00,94.367,94.418,94.367,94.418,94799998.0
2007-03-06 00:50:00,94.403,94.429,94.393,94.41,411599997.0
2007-03-06 00:51:00,94.394,94.427,94.385,94.427,222200001.0
2007-03-06 00:52:00,94.423,94.423,94.387,94.391,198900003.0
2007-03-06 00:53:00,94.408,94.408,94.379,94.407,303299997.0
2007-03-06 00:54:00,94.371,94.402,94.37,94.388,277999995.0
2007-03-06 00:55:00,94.377,94.377,94.343,94.344,179800000.0
2007-03-06 00:56:00,94.318,94.359,94.318,94.343,111899999.0
2007-03-06 00:57:00,94.364,94.379,94.353,94.368,191899999.0
2007-03-06 00:58:00,94.355,94.355,94.31,94.31,188700004.0
2007-03-06 00:59:00,94.34,94.362,94.335,94.362,251600001.0
2007-03-06 01:00:00,94.335,94.365,94.329,94.35,326200000.0
2007-03-06 01:01:00,94.335,94.36,94.33,94.331,197699998.0
2007-03-06 01:02:00,94.368,94.368,94.324,94.349,171800002.0
2007-03-06 01:03:00,94.357,94.38,94.342,94.365,131100000.0
2007-03-06 01:04:00,94.38,94.407,94.363,94.383,253699998.0
2007-03-06 01:05:00,94.401,94.422,94.392,94.393,325400002.0
2007-03-06 01:06:00,94.391,94.427,94.391,94.402,233999999.0
2007-03-06 01:07:00,94.404,94.428,94.394,94.4,193100003.0
2007-03-06 01:08:00,94.421,94.44,94.403,94.423,215099999.0
2007-03-06 01:09:00,94.44,94.44,94.412,94.422,137900002.0
2007-03-06 01:10:00,94.444,94.478,94.437,94.478,127300000.0
2007-03-06 01:11:00,94.47,94.506,94.463,94.503,159499996.0
2007-03-06 01:12:00,94.484,94.519,94.469,94.498,246199997.0
2007-03-06 01:13:00,94.518,94.518,94.479,94.479,143599998.0
2007-03-06 01:14:00,94.489,94.511,94.473,94.474,190600000.0
2007-03-06 01:15:00,94.503,94.507,94.482,94.507,210699997.0
2007-03-06 01:16:00,94.492,94.518,94.487,94.491,267199998.0
2007-03-06 01:17:00,94.484,94.512,94.484,94.512,222699995.0
2007-03-06 01:18:00,94.505,94.522,94.488,94.49,175700003.0
2007-03-06 01:19:00,94.491,94.491,94.47,94.47,191600001.0
2007-03-06 01:20:00,94.478,94.488,94.458,94.458,239799999.0
2007-03-06 01:21:00,94.476,94.508,94.476,94.494,217600001.0
2007-03-06 01:22:00,94.485,94.508,94.465,94.488,115899998.0
2007-03-06 01:23:00,94.502,94.529,94.498,94.517,167499997.0
2007-03-06 01:24:00,94.536,94.566,94.528,94.54,114600001.0
2007-03-06 01:25:00,94.54,94.558,94.532,94.551,92300002.0
2007-03-06 01:26:00,94.552,94.582,94.542,94.582,157699998.0
2007-03-06 01:27:00,94.572,94.606,94.572,94.606,222900000.0
2007-03-06 01:28:00,94.607,94.672,94.603,94.665,409599998.0
2007-03-06 01:29:00,94.64,94.714,94.64,94.714,270200001.0
2007-03-06 01:30:00,94.703,94.715,94.681,94.707,237900000.0
2007-03-06 01:31:00,94.724,94.742,94.703,94.727,150599999.0
2007-03-06 01:32:00,94.738,94.738,94.684,94.684,166500005.0
2007-03-06 01:33:00,94.658,94.681,94.658,94.669,296000000.0
2007-03-06 01:34:00,94.651,94.673,94.645,94.665,342600001.0
2007-03-06 01:35:00,94.643,94.66,94.636,94.642,299099995.0
2007-03-06 01:36:00,94.64,94.64,94.592,94.592,156999997.0
2007-03-06 01:37:00,94.616,94.631,94.594,94.615,154599996.0
2007-03-06 01:38:00,94.589,94.606,94.52,94.54,347199999.0
2007-03-06 01:39:00,94.539,94.548,94.518,94.538,290699998.0
2007-03-06 01:40:00,94.514,94.53,94.507,94.525,244600002.0
2007-03-06 01:41:00,94.54,94.565,94.524,94.546,239600000.0
2007-03-06 01:42:00,94.538,94.57,94.53,94.543,446600002.0
2007-03-06 01:43:00,94.553,94.568,94.535,94.551,175399998.0
2007-03-06 01:44:00,94.567,94.567,94.533,94.553,258300000.0
2007-03-06 01:45:00,94.554,94.563,94.533,94.533,184899994.0
2007-03-06 01:46:00,94.562,94.604,94.562,94.588,156400000.0
2007-03-06 01:47:00,94.596,94.622,94.589,94.603,124899999.0
2007-03-06 01:48:00,94.617,94.647,94.585,94.634,223299995.0
2007-03-06 01:49:00,94.63,94.658,94.62,94.632,299400002.0
2007-03-06 01:50:00,94.641,94.657,94.618,94.62,259999999.0
2007-03-06 01:51:00,94.635,94.646,94.621,94.623,256599998.0
2007-03-06 01:52:00,94.622,94.651,94.622,94.647,245400002.0
2007-03-06 01:53:00,94.641,94.644,94.612,94.616,197100001.0
2007-03-06 01:54:00,94.625,94.652,94.625,94.652,406400003.0
2007-03-06 01:55:00,94.646,94.662,94.632,94.66,325699999.0
2007-03-06 01:56:00,94.658,94.663,94.633,94.644,384700001.0
2007-03-06 01:57:00,94.643,94.661,94.629,94.658,284999998.0
2007-03-06 01:58:00,94.648,94.676,94.638,94.655,241799998.0
2007-03-06 01:59:00,94.658,94.685,94.658,94.671,475400005.0
2007-03-06 02:00:00,94.649,94.697,94.649,94.696,235999998.0
2007-03-06 02:01:00,94.689,94.725,94.686,94.699,203199998.0
2007-03-06 02:02:00,94.71,94.729,94.701,94.729,243200002.0
2007-03-06 02:03:00,94.723,94.758,94.714,94.729,276100000.0
2007-03-06 02:04:00,94.747,94.765,94.734,94.761,320200001.0
2007-03-06 02:05:00,94.751,94.885,94.75,94.885,275199996.0
2007-03-06 02:06:00,94.864,94.888,94.805,94.807,224399998.0
2007-03-06 02:07:00,94.789,94.816,94.776,94.814,208500001.0
2007-03-06 02:08:00,94.832,94.841,94.792,94.792,194399997.0
2007-03-06 02:09:00,94.781,94.81,94.765,94.783,324199997.0
2007-03-06 02:10:00,94.789,94.789,94.747,94.751,158100002.0
2007-03-06 02:11:00,94.763,94.788,94.743,94.764,202799998.0
2007-03-06 02:12:00,94.77,94.8,94.757,94.765,239199998.0
2007-03-06 02:13:00,94.747,94.772,94.731,94.772,369199997.0
2007-03-06 02:14:00,94.789,94.792,94.756,94.772,388999999.0
2007-03-06 02:15:00,94.802,94.823,94.781,94.803,268699999.0
2007-03-06 02:16:00,94.806,94.841,94.806,94.831,267200002.0
2007-03-06 02:17:00,94.847,94.85,94.83,94.83,78399998.0
2007-03-06 02:18:00,94.831,94.869,94.831,94.844,121899997.0
2007-03-06 02:19:00,94.826,94.852,94.826,94.844,191800000.0
2007-03-06 02:20:00,94.825,94.842,94.811,94.827,253300001.0
2007-03-06 02:21:00,94.806,94.832,94.806,94.824,233999999.0
2007-03-06 02:22:00,94.82,94.837,94.799,94.815,303399999.0
2007-03-06 02:23:00,94.822,94.824,94.786,94.802,237900001.0
2007-03-06 02:24:00,94.818,94.863,94.811,94.852,291999992.0
2007-03-06 02:25:00,94.861,94.861,94.832,94.839,142700001.0
2007-03-06 02:26:00,94.863,94.863,94.835,94.835,191000003.0
2007-03-06 02:27:00,94.873,94.898,94.867,94.87,394400002.0
2007-03-06 02:28:00,94.87,94.885,94.844,94.857,267600000.0
2007-03-06 02:29:00,94.872,94.894,94.871,94.883,290900003.0
2007-03-06 02:30:00,94.872,94.881,94.853,94.859,191499998.0
2007-03-06 02:31:00,94.878,94.891,94.854,94.871,221600002.0
2007-03-06 02:32:00,94.881,94.928,94.875,94.928,181899997.0
2007-03-06 02:33:00,94.944,95.009,94.944,95.009,122699998.0
2007-03-06 02:34:00,94.967,95.031,94.967,95.025,204099999.0
2007-03-06 02:35:00,95.021,95.022,94.979,94.979,237199996.0
2007-03-06 02:36:00,94.989,94.989,94.951,94.951,225000002.0
2007-03-06 02:37:00,94.963,94.981,94.941,94.975,310699999.0
2007-03-06 02:38:00,94.966,94.966,94.941,94.961,153699998.0
2007-03-06 02:39:00,94.945,94.961,94.945,94.955,105399999.0
2007-03-06 02:40:00,94.964,94.983,94.936,94.953,374499997.0
2007-03-06 02:41:00,94.968,94.993,94.965,94.991,322200001.0
2007-03-06 02:42:00,94.986,94.994,94.958,94.979,243400000.0
2007-03-06 02:43:00,94.946,94.97,94.921,94.931,105700000.0
2007-03-06 02:44:00,94.94,94.943,94.905,94.926,224600000.0
2007-03-06 02:45:00,94.909,94.924,94.894,94.907,158200002.0
2007-03-06 02:46:00,94.909,94.934,94.885,94.912,171400000.0
2007-03-06 02:47:00,94.907,94.934,94.903,94.934,218500002.0
2007-03-06 02:48:00,94.946,94.946,94.909,94.913,333000001.0
2007-03-06 02:49:00,94.932,94.932,94.905,94.928,179200000.0
2007-03-06 02:50:00,94.927,94.939,94.908,94.919,183900001.0
2007-03-06 02:51:00,94.911,94.931,94.884,94.9,204400001.0
2007-03-06 02:52:00,94.909,94.921,94.89,94.892,246100002.0
2007-03-06 02:53:00,94.896,94.905,94.873,94.891,311000003.0
2007-03-06 02:54:00,94.895,94.915,94.872,94.879,243399997.0
2007-03-06 02:55:00,94.925,94.925,94.903,94.903,191300000.0
2007-03-06 02:56:00,94.916,94.996,94.916,94.973,255899999.0
2007-03-06 02:57:00,94.977,95.015,94.948,94.948,279999997.0
2007-03-06 02:58:00,94.917,94.961,94.914,94.936,246799999.0
2007-03-06 02:59:00,94.913,94.934,94.902,94.917,294700000.0
2007-03-06 03:00:00,94.897,94.927,94.889,94.927,326599997.0
2007-03-06 03:01:00,94.902,94.919,94.878,94.89,221599999.0
2007-03-06 03:02:00,94.892,94.91,94.872,94.896,263999996.0
2007-03-06 03:03:00,94.923,94.965,94.923,94.96,236799998.0
2007-03-06 03:04:00,94.971,95.008,94.954,94.987,282299999.0
2007-03-06 03:05:00,95.025,95.047,95.014,95.032,240600000.0
2007-03-06 03:06:00,95.057,95.057,95.016,95.033,322399998.0
2007-03-06 03:07:00,95.018,95.037,94.984,95.002,272399998.0
2007-03-06 03:08:00,95.002,95.02,94.977,95.001,249199999.0
2007-03-06 03:09:00,95.045,95.073,95.037,95.05,232300002.0
2007-03-06 03:10:00,95.029,95.06,95.022,95.039,307199996.0
2007-03-06 03:11:00,95.023,95.037,95.008,95.032,171499997.0
2007-03-06 03:12:00,95.016,95.047,95.016,95.047,170099999.0
2007-03-06 03:13:00,95.045,95.09,95.045,95.09,325399997.0
2007-03-06 03:14:00,95.085,95.103,95.068,95.092,228699997.0
2007-03-06 03:15:00,95.074,95.095,95.067,95.095,103500001.0
2007-03-06 03:16:00,95.072,95.101,95.056,95.069,285000000.0
2007-03-06 03:17:00,95.065,95.098,95.065,95.08,294299996.0
2007-03-06 03:18:00,95.086,95.102,95.06,95.066,212099998.0
2007-03-06 03:19:00,95.051,95.072,95.051,95.056,142300000.0
2007-03-06 03:20:00,95.055,95.09,95.053,95.09,119699999.0
2007-03-06 03:21:00,95.064,95.088,95.029,95.038,285499997.0
2007-03-06 03:22:00,95.041,95.088,95.029,95.067,173999999.0
2007-03-06 03:23:00,95.088,95.111,95.08,95.091,186600002.0
2007-03-06 03:24:00,95.058,95.08,95.044,95.08,169500000.0
2007-03-06 03:25:00,95.084,95.084,95.044,95.049,269100001.0
2007-03-06 03:26:00,95.072,95.073,95.048,95.048,304000001.0
2007-03-06 03:27:00,95.036,95.062,95.033,95.061,309100002.0
2007-03-06 03:28:00,95.079,95.098,95.066,95.094,123600001.0
2007-03-06 03:29:00,95.094,95.096,95.067,95.091,169399998.0
2007-03-06 03:30:00,95.09,95.11,95.07,95.081,260500005.0
2007-03-06 03:31:00,95.105,95.138,95.087,95.118,296499996.0
2007-03-06 03:32:00,95.125,95.157,95.113,95.136,268000001.0
2007-03-06 03:33:00,95.153,95.164,95.14,95.14,345900005.0
2007-03-06 03:34:00,95.15,95.15,95.124,95.13,247700000.0
2007-03-06 03:35:00,95.127,95.148,95.11,95.133,153399998.0
2007-03-06 03:36:00,95.133,95.133,95.11,95.112,177699997.0
2007-03-06 03:37:00,95.118,95.139,95.105,95.122,186600000.0
2007-03-06 03:38:00,95.101,95.134,95.101,95.115,136900000.0
2007-03-06 03:39:00,95.105,95.129,95.1,95.125,446299994.0
2007-03-06 03:40:00,95.111,95.121,95.088,95.09,242900000.0
2007-03-06 03:41:00,95.086,95.106,95.075,95.091,303800004.0
2007-03-06 03:42:00,95.086,95.117,95.086,95.102,238899998.0
2007-03-06 03:43:00,95.107,95.116,95.094,95.094,231600002.0
2007-03-06 03:44:00,95.112,95.13,95.066,95.115,220599997.0
2007-03-06 03:45:00,95.103,95.103,95.064,95.068,219900003.0
2007-03-06 03:46:00,95.043,95.073,95.031,95.037,324199996.0
2007-03-06 03:47:00,95.046,95.057,95.027,95.039,232800002.0
2007-03-06 03:48:00,95.008,95.045,95.008,95.027,108200000.0
2007-03-06 03:49:00,95.031,95.056,95.02,95.056,247299999.0
2007-03-06 03:50:00,95.05,95.067,95.031,95.052,361100005.0
2007-03-06 03:51:00,95.064,95.064,95.033,95.033,265500002.0
2007-03-06 03:52:00,95.059,95.095,95.049,95.079,375399997.0
2007-03-06 03:53:00,95.095,95.098,95.07,95.075,192100001.0
2007-03-06 03:54:00,95.076,95.092,95.06,95.07,119500000.0
2007-03-06 03:55:00,95.059,95.059,95.033,95.051,142600002.0
2007-03-06 03:56:00,95.042,95.051,95.02,95.035,336600000.0
2007-03-06 03:57:00,95.031,95.049,95.03,95.044,190199999.0
2007-03-06 03:58:00,95.036,95.036,94.995,94.995,142700002.0
2007-03-06 03:59:00,95.018,95.035,95.0,95.017,185599999.0
2007-03-06 04:00:00,95.003,95.008,94.981,94.991,206999999.0
2007-03-06 04:01:00,95.013,95.027,95.007,95.023,191499998.0
2007-03-06 04:02:00,94.996,94.999,94.953,94.975,189400000.0
2007-03-06 04:03:00,94.96,94.972,94.935,94.967,182299998.0
2007-03-06 04:04:00,94.973,94.986,94.955,94.985,173300001.0
2007-03-06 04:05:00,94.988,95.03,94.982,95.026,248500000.0
2007-03-06 04:06:00,95.021,95.037,95.0,95.02,280100001.0
2007-03-06 04:07:00,95.028,95.085,95.028,95.057,270400001.0
2007-03-06 04:08:00,95.066,95.108,95.049,95.09,258099998.0
2007-03-06 04:09:00,95.117,95.143,95.091,95.118,200399998.0
2007-03-06 04:10:00,95.135,95.156,95.115,95.115,161200001.0
2007-03-06 04:11:00,95.106,95.139,95.106,95.123,296399994.0
2007-03-06 04:12:00,95.11,95.126,95.11,95.122,67500000.0
2007-03-06 04:13:00,95.111,95.124,95.09,95.109,206299998.0
2007-03-06 04:14:00,95.096,95.122,95.09,95.094,335199994.0
2007-03-06 04:15:00,95.084,95.106,95.083,95.105,236599998.0
2007-03-06 04:16:00,95.103,95.12,95.086,95.103,238000000.0
2007-03-06 04:17:00,95.11,95.118,95.085,95.093,220000002.0
2007-03-06 04:18:00,95.075,95.097,95.069,95.085,181399999.0
2007-03-06 04:19:00,95.091,95.091,95.05,95.058,264400002.0
2007-03-06 04:20:00,95.024,95.068,95.024,95.056,205299995.0
2007-03-06 04:21:00,95.053,95.085,95.048,95.063,249700001.0
2007-03-06 04:22:00,95.086,95.101,95.068,95.084,196700002.0
2007-03-06 04:23:00,95.108,95.128,95.103,95.118,103000000.0
2007-03-06 04:24:00,95.12,95.136,95.105,95.116,94200000.0
2007-03-06 04:25:00,95.162,95.175,95.139,95.157,326900001.0
2007-03-06 04:26:00,95.18,95.198,95.165,95.177,273699997.0
2007-03-06 04:27:00,95.162,95.183,95.159,95.175,179000000.0
2007-03-06 04:28:00,95.175,95.197,95.161,95.187,163799999.0
2007-03-06 04:29:00,95.184,95.256,95.184,95.251,259100000.0
2007-03-06 04:30:00,95.22,95.24,95.183,95.187,136899999.0
2007-03-06 04:31:00,95.174,95.19,95.158,95.158,341199999.0
2007-03-06 04:32:00,95.15,95.169,95.141,95.169,263500002.0
2007-03-06 04:33:00,95.15,95.17,95.138,95.151,203700000.0
2007-03-06 04:34:00,95.171,95.171,95.135,95.135,316399999.0
2007-03-06 04:35:00,95.143,95.143,95.111,95.117,157300003.0
2007-03-06 04:36:00,95.126,95.139,95.106,95.119,180899998.0
2007-03-06 04:37:00,95.101,95.12,95.096,95.11,190899997.0
2007-03-06 04:38:00,95.109,95.138,95.097,95.117,109900002.0
2007-03-06 04:39:00,95.14,95.15,95.099,95.118,327399998.0
2007-03-06 04:40:00,95.111,95.131,95.098,95.131,223499999.0
2007-03-06 04:41:00,95.112,95.152,95.111,95.152,188700002.0
2007-03-06 04:42:00,95.164,95.181,95.147,95.17,234100000.0
2007-03-06 04:43:00,95.158,95.184,95.145,95.155,301999996.0
2007-03-06 04:44:00,95.163,95.163,95.137,95.137,138699999.0
2007-03-06 04:45:00,95.163,95.163,95.134,95.155,229799998.0
2007-03-06 04:46:00,95.117,95.152,95.111,95.146,206699998.0
2007-03-06 04:47:00,95.135,95.157,95.13,95.149,283999999.0
2007-03-06 04:48:00,95.145,95.15,95.119,95.129,238200000.0
2007-03-06 04:49:00,95.148,95.171,95.146,95.165,198299999.0
2007-03-06 04:50:00,95.162,95.198,95.162,95.196,247799996.0
2007-03-06 04:51:00,95.158,95.184,95.127,95.14,178500000.0
2007-03-06 04:52:00,95.119,95.138,95.102,95.123,190699998.0
2007-03-06 04:53:00,95.098,95.115,95.084,95.115,239799997.0
2007-03-06 04:54:00,95.142,95.144,95.111,95.133,292800005.0
2007-03-06 04:55:00,95.153,95.155,95.127,95.131,238199998.0
2007-03-06 04:56:00,95.136,95.136,95.107,95.111,142999999.0
2007-03-06 04:57:00,95.11,95.128,95.097,95.12,185799998.0
2007-03-06 04:58:00,95.119,95.151,95.112,95.126,242899999.0
2007-03-06 04:59:00,95.141,95.141,95.113,95.134,133799999.0
2007-03-06 05:00:00,95.14,95.163,95.129,95.163,182799999.0
2007-03-06 05:01:00,95.157,95.228,95.157,95.228,54799999.0
2007-03-06 05:02:00,95.229,95.24,95.19,95.212,213200003.0
2007-03-06 05:03:00,95.218,95.258,95.218,95.252,156800002.0
2007-03-06 05:04:00,95.249,95.257,95.225,95.238,234800000.0
2007-03-06 05:05:00,95.216,95.217,95.189,95.195,99699998.0
2007-03-06 05:06:00,95.18,95.18,95.147,95.157,210699996.0
2007-03-06 05:07:00,95.16,95.179,95.149,95.157,237299997.0
2007-03-06 05:08:00,95.162,95.162,95.135,95.137,171100001.0
2007-03-06 05:09:00,95.158,95.172,95.133,95.149,148999999.0
2007-03-06 05:10:00,95.167,95.17,95.138,95.161,218599999.0
2007-03-06 05:11:00,95.156,95.156,95.122,95.132,89999999.0
2007-03-06 05:12:00,95.14,95.155,95.125,95.128,259300000.0
2007-03-06 05:13:00,95.126,95.15,95.126,95.141,171499995.0
2007-03-06 05:14:00,95.141,95.16,95.12,95.143,182600000.0
2007-03-06 05:15:00,95.152,95.156,95.135,95.139,200899999.0
2007-03-06 05:16:00,95.158,95.181,95.147,95.169,256900001.0
2007-03-06 05:17:00,95.169,95.2,95.161,95.2,296500001.0
2007-03-06 05:18:00,95.2,95.208,95.177,95.186,446699992.0
2007-03-06 05:19:00,95.226,95.241,95.225,95.241,73100001.0
2007-03-06 05:20:00,95.257,95.257,95.229,95.231,135599998.0
2007-03-06 05:21:00,95.247,95.264,95.238,95.238,153400001.0
2007-03-06 05:22:00,95.254,95.263,95.241,95.243,99399999.0
2007-03-06 05:23:00,95.264,95.264,95.241,95.244,131099998.0
2007-03-06 05:24:00,95.238,95.258,95.235,95.246,118199998.0
2007-03-06 05:25:00,95.247,95.259,95.233,95.247,256600002.0
2007-03-06 05:26:00,95.229,95.252,95.223,95.23,309299998.0
2007-03-06 05:27:00,95.227,95.227,95.207,95.208,172900001.0
2007-03-06 05:28:00,95.209,95.23,95.192,95.192,105899998.0
2007-03-06 05:29:00,95.218,95.226,95.196,95.222,372300001.0
2007-03-06 05:30:00,95.2,95.212,95.2,95.208,80199997.0
2007-03-06 05:31:00,95.181,95.21,95.181,95.195,278699999.0
2007-03-06 05:32:00,95.195,95.23,95.195,95.222,312000002.0
2007-03-06 05:33:00,95.22,95.234,95.206,95.215,191600001.0
2007-03-06 05:34:00,95.213,95.224,95.207,95.221,178200002.0
2007-03-06 05:35:00,95.223,95.234,95.207,95.231,227899998.0
2007-03-06 05:36:00,95.208,95.229,95.207,95.207,125399999.0
2007-03-06 05:37:00,95.213,95.23,95.195,95.204,95200002.0
2007-03-06 05:38:00,95.19,95.217,95.19,95.209,206399998.0
2007-03-06 05:39:00,95.21,95.211,95.187,95.192,244500001.0
2007-03-06 05:40:00,95.204,95.22,95.184,95.215,358899992.0
2007-03-06 05:41:00,95.226,95.226,95.186,95.193,61300000.0
2007-03-06 05:42:00,95.16,95.178,95.16,95.172,64200000.0
2007-03-06 05:43:00,95.163,95.175,95.141,95.145,151799998.0
2007-03-06 05:44:00,95.127,95.142,95.113,95.117,251800000.0
2007-03-06 05:45:00,95.129,95.131,95.105,95.113,176000001.0
2007-03-06 05:46:00,95.121,95.142,95.106,95.125,200499997.0
2007-03-06 05:47:00,95.115,95.145,95.073,95.117,132899999.0
2007-03-06 05:48:00,95.148,95.148,95.121,95.121,197899998.0
2007-03-06 05:49:00,95.135,95.149,95.12,95.142,239000000.0
2007-03-06 05:50:00,95.121,95.134,95.108,95.108,159299998.0
2007-03-06 05:51:00,95.133,95.153,95.119,95.153,261699996.0
2007-03-06 05:52:00,95.117,95.151,95.117,95.151,276999997.0
2007-03-06 05:53:00,95.161,95.213,95.161,95.213,185399998.0
2007-03-06 05:54:00,95.202,95.202,95.166,95.166,153999997.0
2007-03-06 05:55:00,95.135,95.179,95.135,95.179,193299998.0
2007-03-06 05:56:00,95.177,95.195,95.166,95.166,244099999.0
2007-03-06 05:57:00,95.184,95.184,95.152,95.158,168600001.0
2007-03-06 05:58:00,95.175,95.192,95.162,95.162,138499999.0
2007-03-06 05:59:00,95.204,95.229,95.193,95.229,85400001.0
2007-03-06 06:00:00,95.211,95.25,95.211,95.244,205599999.0
2007-03-06 06:01:00,95.233,95.266,95.224,95.232,194099998.0
2007-03-06 06:02:00,95.259,95.276,95.245,95.255,54800002.0
2007-03-06 06:03:00,95.289,95.289,95.25,95.264,93300000.0
2007-03-06 06:04:00,95.266,95.294,95.266,95.294,42800001.0
2007-03-06 06:05:00,95.275,95.297,95.26,95.275,261400004.0
2007-03-06 06:06:00,95.266,95.282,95.251,95.265,337999998.0
2007-03-06 06:07:00,95.251,95.272,95.234,95.252,193299999.0
2007-03-06 06:08:00,95.251,95.251,95.217,95.226,211600001.0
2007-03-06 06:09:00,95.229,95.248,95.224,95.248,256600001.0
2007-03-06 06:10:00,95.229,95.229,95.191,95.196,205000000.0
2007-03-06 06:11:00,95.215,95.215,95.178,95.201,224300002.0
2007-03-06 06:12:00,95.222,95.227,95.201,95.215,201900000.0
2007-03-06 06:13:00,95.227,95.235,95.204,95.231,189700000.0
2007-03-06 06:14:00,95.242,95.244,95.224,95.224,178299998.0
2007-03-06 06:15:00,95.234,95.249,95.217,95.219,174899999.0
2007-03-06 06:16:00,95.24,95.255,95.228,95.242,30200000.0
2007-03-06 06:17:00,95.244,95.262,95.229,95.242,266999999.0
2007-03-06 06:18:00,95.268,95.268,95.236,95.241,118400000.0
2007-03-06 06:19:00,95.251,95.251,95.222,95.223,268999996.0
2007-03-06 06:20:00,95.245,95.255,95.228,95.234,389300001.0
2007-03-06 06:21:00,95.236,95.26,95.228,95.26,242400004.0
2007-03-06 06:22:00,95.25,95.282,95.242,95.258,240000001.0
2007-03-06 06:23:00,95.259,95.278,95.253,95.26,258500000.0
2007-03-06 06:24:00,95.242,95.265,95.237,95.237,137399997.0
2007-03-06 06:25:00,95.248,95.255,95.223,95.235,295500004.0
2007-03-06 06:26:00,95.248,95.267,95.246,95.254,194599998.0
2007-03-06 06:27:00,95.238,95.265,95.232,95.252,213499998.0
2007-03-06 06:28:00,95.246,95.26,95.214,95.235,133399999.0
2007-03-06 06:29:00,95.227,95.254,95.227,95.234,236399999.0
2007-03-06 06:30:00,95.246,95.251,95.226,95.243,183300000.0
2007-03-06 06:31:00,95.248,95.248,95.207,95.221,299399994.0
2007-03-06 06:32:00,95.234,95.242,95.22,95.236,298000004.0
2007-03-06 06:33:00,95.233,95.242,95.203,95.227,337400002.0
2007-03-06 06:34:00,95.23,95.251,95.223,95.227,171099998.0
2007-03-06 06:35:00,95.244,95.265,95.231,95.254,257099999.0
2007-03-06 06:36:00,95.231,95.258,95.231,95.245,378299995.0
2007-03-06 06:37:00,95.243,95.243,95.2,95.219,143100002.0
2007-03-06 06:38:00,95.229,95.229,95.199,95.199,91399999.0
2007-03-06 06:39:00,95.235,95.252,95.216,95.234,319899999.0
2007-03-06 06:40:00,95.224,95.241,95.222,95.24,137800001.0
2007-03-06 06:41:00,95.201,95.222,95.192,95.215,196400001.0
2007-03-06 06:42:00,95.207,95.214,95.175,95.214,158100002.0
2007-03-06 06:43:00,95.202,95.217,95.191,95.193,164200000.0
2007-03-06 06:44:00,95.202,95.202,95.175,95.199,204099998.0
2007-03-06 06:45:00,95.19,95.2,95.17,95.185,196399997.0
2007-03-06 06:46:00,95.203,95.212,95.19,95.19,155000002.0
2007-03-06 06:47:00,95.188,95.205,95.18,95.2,121399998.0
2007-03-06 06:48:00,95.202,95.214,95.194,95.194,168500001.0
2007-03-06 06:49:00,95.194,95.218,95.188,95.206,211999997.0
2007-03-06 06:50:00,95.203,95.222,95.195,95.205,302400004.0
2007-03-06 06:51:00,95.196,95.22,95.194,95.218,195700000.0
2007-03-06 06:52:00,95.193,95.222,95.183,95.22,91000000.0
2007-03-06 06:53:00,95.201,95.217,95.186,95.197,241799998.0
2007-03-06 06:54:00,95.193,95.21,95.182,95.203,123300000.0
2007-03-06 06:55:00,95.183,95.198,95.155,95.165,184299995.0
2007-03-06 06:56:00,95.167,95.184,95.154,95.159,204699998.0
2007-03-06 06:57:00,95.173,95.189,95.152,95.189,165900002.0
2007-03-06 06:58:00,95.186,95.186,95.147,95.173,297200000.0
2007-03-06 06:59:00,95.175,95.185,95.162,95.169,215800000.0
2007-03-06 07:00:00,95.175,95.185,95.157,95.164,79099999.0
2007-03-06 07:01:00,95.2,95.206,95.178,95.194,303100000.0
2007-03-06 07:02:00,95.19,95.196,95.165,95.174,287600000.0
2007-03-06 07:03:00,95.194,95.201,95.178,95.183,224299996.0
2007-03-06 07:04:00,95.192,95.216,95.189,95.204,271300000.0
2007-03-06 07:05:00,95.187,95.206,95.181,95.196,146800001.0
2007-03-06 07:06:00,95.195,95.195,95.18,95.18,36800000.0
2007-03-06 07:07:00,95.188,95.2,95.18,95.195,164900001.0
2007-03-06 07:08:00,95.176,95.195,95.171,95.19,155999999.0
2007-03-06 07:09:00,95.184,95.202,95.181,95.181,379499995.0
2007-03-06 07:10:00,95.19,95.19,95.155,95.179,122699998.0
2007-03-06 07:11:00,95.179,95.193,95.179,95.181,60600000.0
2007-03-06 07:12:00,95.195,95.21,95.179,95.185,288199994.0
2007-03-06 07:13:00,95.191,95.207,95.166,95.196,263900001.0
2007-03-06 07:14:00,95.196,95.208,95.182,95.189,306099998.0
2007-03-06 07:15:00,95.191,95.208,95.182,95.195,195999999.0
2007-03-06 07:16:00,95.192,95.205,95.171,95.191,213600005.0
2007-03-06 07:17:00,95.175,95.201,95.175,95.193,196699997.0
2007-03-06 07:18:00,95.177,95.193,95.177,95.193,116399999.0
2007-03-06 07:19:00,95.176,95.198,95.168,95.178,175299997.0
2007-03-06 07:20:00,95.166,95.166,95.104,95.104,293500000.0
2007-03-06 07:21:00,95.109,95.112,95.082,95.082,399499999.0
2007-03-06 07:22:00,95.1,95.109,95.083,95.105,242199996.0
2007-03-06 07:23:00,95.112,95.118,95.083,95.107,296699996.0
2007-03-06 07:24:00,95.086,95.103,95.08,95.094,95500000.0
2007-03-06 07:25:00,95.079,95.104,95.078,95.096,297800001.0
2007-03-06 07:26:00,95.104,95.127,95.079,95.113,222300000.0
2007-03-06 07:27:00,95.12,95.154,95.105,95.137,175399996.0
2007-03-06 07:28:00,95.144,95.15,95.125,95.128,146899998.0
2007-03-06 07:29:00,95.145,95.15,95.12,95.12,328000001.0
2007-03-06 07:30:00,95.124,95.126,95.088,95.105,212600000.0
2007-03-06 07:31:00,95.105,95.116,95.078,95.092,199399999.0
2007-03-06 07:32:00,95.088,95.102,95.062,95.075,241699994.0
2007-03-06 07:33:00,95.062,95.096,95.049,95.096,89600000.0
2007-03-06 07:34:00,95.084,95.097,95.063,95.063,85200000.0
2007-03-06 07:35:00,95.054,95.059,95.033,95.038,331499999.0
2007-03-06 07:36:00,95.052,95.064,95.034,95.064,208300001.0
2007-03-06 07:37:00,95.063,95.087,95.055,95.087,103600000.0
2007-03-06 07:38:00,95.07,95.075,95.052,95.064,100800001.0
2007-03-06 07:39:00,95.056,95.068,95.042,95.057,268700001.0
2007-03-06 07:40:00,95.044,95.044,95.028,95.032,13100000.0
2007-03-06 07:41:00,95.031,95.038,94.987,94.989,220799997.0
2007-03-06 07:42:00,94.987,94.999,94.967,94.979,194699998.0
2007-03-06 07:43:00,94.978,95.009,94.978,95.007,288399996.0
2007-03-06 07:44:00,95.017,95.045,95.007,95.045,84199999.0
2007-03-06 07:45:00,95.018,95.053,95.018,95.04,217400003.0
2007-03-06 07:46:00,95.039,95.064,95.023,95.044,222299998.0
2007-03-06 07:47:00,95.067,95.091,95.061,95.065,204899998.0
2007-03-06 07:48:00,95.083,95.083,95.054,95.054,211000002.0
2007-03-06 07:49:00,95.057,95.085,95.057,95.083,226600002.0
2007-03-06 07:50:00,95.08,95.08,95.052,95.059,181400000.0
2007-03-06 07:51:00,95.071,95.085,95.055,95.068,180900001.0
2007-03-06 07:52:00,95.052,95.088,95.052,95.088,147199999.0
2007-03-06 07:53:00,95.069,95.103,95.065,95.091,183599999.0
2007-03-06 07:54:00,95.082,95.131,95.082,95.131,209699994.0
2007-03-06 07:55:00,95.135,95.14,95.109,95.122,242199999.0
2007-03-06 07:56:00,95.123,95.142,95.114,95.142,165899998.0
2007-03-06 07:57:00,95.127,95.152,95.127,95.152,232199997.0
2007-03-06 07:58:00,95.141,95.174,95.141,95.168,83100001.0
2007-03-06 07:59:00,95.167,95.202,95.167,95.199,179800000.0
2007-03-06 08:00:00,95.199,95.205,95.177,95.188,141200000.0
2007-03-06 08:01:00,95.171,95.19,95.153,95.171,203699996.0
2007-03-06 08:02:00,95.196,95.196,95.161,95.161,170600000.0
2007-03-06 08:03:00,95.158,95.172,95.141,95.171,374899999.0
2007-03-06 08:04:00,95.16,95.201,95.148,95.201,315499998.0
2007-03-06 08:05:00,95.177,95.195,95.169,95.185,273100000.0
2007-03-06 08:06:00,95.194,95.231,95.194,95.231,174699999.0
2007-03-06 08:07:00,95.233,95.233,95.189,95.189,252799996.0
2007-03-06 08:08:00,95.197,95.227,95.189,95.196,180900000.0
2007-03-06 08:09:00,95.198,95.247,95.198,95.247,160699997.0
2007-03-06 08:10:00,95.246,95.246,95.216,95.216,97200000.0
2007-03-06 08:11:00,95.209,95.222,95.193,95.208,176200002.0
2007-03-06 08:12:00,95.197,95.221,95.194,95.213,235599997.0
2007-03-06 08:13:00,95.218,95.241,95.206,95.235,287300000.0
2007-03-06 08:14:00,95.254,95.277,95.234,95.259,299099999.0
2007-03-06 08:15:00,95.28,95.28,95.233,95.233,168299999.0
2007-03-06 08:16:00,95.253,95.253,95.211,95.211,250999997.0
2007-03-06 08:17:00,95.25,95.278,95.231,95.262,289700004.0
2007-03-06 08:18:00,95.275,95.28,95.258,95.274,234400000.0
2007-03-06 08:19:00,95.278,95.278,95.228,95.241,201000000.0
2007-03-06 08:20:00,95.26,95.26,95.217,95.217,175600001.0
2007-03-06 08:21:00,95.222,95.237,95.206,95.224,126999997.0
2007-03-06 08:22:00,95.211,95.233,95.211,95.227,296199995.0
2007-03-06 08:23:00,95.2,95.225,95.197,95.197,308299998.0
2007-03-06 08:24:00,95.207,95.207,95.156,95.156,361500002.0
2007-03-06 08:25:00,95.171,95.202,95.159,95.187,210100003.0
2007-03-06 08:26:00,95.191,95.214,95.188,95.206,235899998.0
2007-03-06 08:27:00,95.188,95.213,95.188,95.212,315599997.0
2007-03-06 08:28:00,95.204,95.209,95.184,95.197,220099995.0
2007-03-06 08:29:00,95.195,95.227,95.195,95.216,124899997.0
2007-03-06 08:30:00,95.222,95.224,95.176,95.184,258199998.0
2007-03-06 08:31:00,95.206,95.206,95.158,95.165,179600000.0
2007-03-06 08:32:00,95.181,95.181,95.164,95.164,118300001.0
2007-03-06 08:33:00,95.162,95.18,95.151,95.151,163999997.0
2007-03-06 08:34:00,95.175,95.177,95.148,95.152,136899999.0
2007-03-06 08:35:00,95.152,95.168,95.126,95.129,312600004.0
2007-03-06 08:36:00,95.085,95.113,95.057,95.113,352399999.0
2007-03-06 08:37:00,95.122,95.149,95.113,95.132,273299995.0
2007-03-06 08:38:00,95.113,95.131,95.111,95.118,299000001.0
2007-03-06 08:39:00,95.094,95.135,95.094,95.133,225999997.0
2007-03-06 08:40:00,95.115,95.134,95.108,95.125,264599993.0
2007-03-06 08:41:00,95.106,95.132,95.105,95.132,246700004.0
2007-03-06 08:42:00,95.116,95.133,95.093,95.126,203899999.0
2007-03-06 08:43:00,95.111,95.136,95.108,95.136,260699995.0
2007-03-06 08:44:00,95.152,95.157,95.117,95.117,228200001.0
2007-03-06 08:45:00,95.112,95.132,95.084,95.132,273200000.0
2007-03-06 08:46:00,95.134,95.154,95.122,95.134,150400000.0
2007-03-06 08:47:00,95.138,95.155,95.128,95.14,245500003.0
2007-03-06 08:48:00,95.135,95.141,95.113,95.115,267399998.0
2007-03-06 08:49:00,95.122,95.122,95.104,95.105,221599999.0
2007-03-06 08:50:00,95.103,95.13,95.085,95.109,229900004.0
2007-03-06 08:51:00,95.127,95.132,95.055,95.055,236899997.0
2007-03-06 08:52:00,95.088,95.118,95.088,95.094,222399998.0
2007-03-06 08:53:00,95.106,95.12,95.087,95.119,224799999.0
2007-03-06 08:54:00,95.111,95.134,95.105,95.117,362899999.0
2007-03-06 08:55:00,95.104,95.137,95.104,95.125,138499999.0
2007-03-06 08:56:00,95.102,95.121,95.051,95.069,194199997.0
2007-03-06 08:57:00,95.049,95.079,95.048,95.077,325000000.0
2007-03-06 08:58:00,95.073,95.073,95.041,95.045,190500001.0
2007-03-06 08:59:00,95.069,95.085,95.05,95.066,103100001.0
2007-03-06 09:00:00,95.077,95.1,95.06,95.1,315399998.0
2007-03-06 09:01:00,95.069,95.09,95.046,95.062,247499996.0
2007-03-06 09:02:00,95.063,95.072,95.046,95.055,190399997.0
2007-03-06 09:03:00,95.048,95.053,95.026,95.03,163300000.0
2007-03-06 09:04:00,95.022,95.054,95.022,95.049,216099999.0
2007-03-06 09:05:00,95.049,95.068,95.033,95.057,201400001.0
2007-03-06 09:06:00,95.051,95.068,95.034,95.053,214399998.0
2007-03-06 09:07:00,95.068,95.1,95.062,95.072,346899997.0
2007-03-06 09:08:00,95.066,95.106,95.066,95.095,263700001.0
2007-03-06 09:09:00,95.095,95.144,95.084,95.126,232299998.0
2007-03-06 09:10:00,95.151,95.179,95.151,95.179,111799999.0
2007-03-06 09:11:00,95.183,95.203,95.18,95.182,247400003.0
2007-03-06 09:12:00,95.171,95.195,95.16,95.193,265000002.0
2007-03-06 09:13:00,95.15,95.172,95.133,95.14,177299998.0
2007-03-06 09:14:00,95.149,95.173,95.14,95.162,238599998.0
2007-03-06 09:15:00,95.177,95.178,95.155,95.158,273800000.0
2007-03-06 09:16:00,95.163,95.211,95.163,95.184,236800001.0
2007-03-06 09:17:00,95.171,95.189,95.145,95.18,218599998.0
2007-03-06 09:18:00,95.152,95.188,95.152,95.172,255100002.0
2007-03-06 09:19:00,95.185,95.185,95.146,95.178,253100000.0
2007-03-06 09:20:00,95.168,95.19,95.164,95.184,292299999.0
2007-03-06 09:21:00,95.164,95.182,95.15,95.164,238200000.0
2007-03-06 09:22:00,95.142,95.171,95.142,95.169,135800000.0
2007-03-06 09:23:00,95.146,95.168,95.146,95.164,204899998.0
2007-03-06 09:24:00,95.162,95.188,95.162,95.169,155799998.0
2007-03-06 09:25:00,95.184,95.195,95.159,95.177,272100002.0
2007-03-06 09:26:00,95.191,95.202,95.174,95.184,174800002.0
2007-03-06 09:27:00,95.202,95.224,95.191,95.199,235000000.0
2007-03-06 09:28:00,95.191,95.213,95.156,95.165,327299995.0
2007-03-06 09:29:00,95.156,95.168,95.14,95.158,72900000.0
2007-03-06 09:30:00,95.156,95.156,95.118,95.118,207500001.0
2007-03-06 09:31:00,95.104,95.119,95.1,95.115,245300000.0
2007-03-06 09:32:00,95.094,95.118,95.094,95.118,251799996.0
2007-03-06 09:33:00,95.123,95.142,95.108,95.124,285799999.0
2007-03-06 09:34:00,95.133,95.134,95.113,95.119,245400002.0
2007-03-06 09:35:00,95.109,95.141,95.109,95.128,249700000.0
2007-03-06 09:36:00,95.122,95.143,95.112,95.135,327899997.0
2007-03-06 09:37:00,95.14,95.164,95.128,95.139,255200006.0
2007-03-06 09:38:00,95.16,95.185,95.148,95.173,315199999.0
2007-03-06 09:39:00,95.179,95.19,95.16,95.177,352999997.0
2007-03-06 09:40:00,95.183,95.183,95.162,95.167,215400003.0
2007-03-06 09:41:00,95.186,95.218,95.176,95.218,229499999.0
2007-03-06 09:42:00,95.245,95.299,95.227,95.284,275200000.0
2007-03-06 09:43:00,95.282,95.299,95.282,95.299,35600000.0
2007-03-06 09:44:00,95.307,95.356,95.307,95.329,235600000.0
2007-03-06 09:45:00,95.316,95.341,95.299,95.327,274499999.0
2007-03-06 09:46:00,95.307,95.336,95.303,95.336,138400002.0
2007-03-06 09:47:00,95.334,95.341,95.3,95.309,89599999.0
2007-03-06 09:48:00,95.292,95.343,95.292,95.343,246900000.0
2007-03-06 09:49:00,95.344,95.369,95.341,95.359,180800000.0
2007-03-06 09:50:00,95.335,95.363,95.328,95.338,298100000.0
2007-03-06 09:51:00,95.302,95.319,95.273,95.289,162800000.0
2007-03-06 09:52:00,95.279,95.282,95.255,95.282,316000002.0
2007-03-06 09:53:00,95.258,95.282,95.216,95.217,273899999.0
2007-03-06 09:54:00,95.251,95.261,95.231,95.241,284400001.0
2007-03-06 09:55:00,95.226,95.292,95.226,95.292,151700001.0
2007-03-06 09:56:00,95.286,95.314,95.284,95.314,252500000.0
2007-03-06 09:57:00,95.296,95.327,95.276,95.288,289400001.0
2007-03-06 09:58:00,95.25,95.306,95.25,95.306,124799997.0
2007-03-06 09:59:00,95.292,95.316,95.285,95.302,180700000.0
2007-03-06 10:00:00,95.278,95.304,95.277,95.294,268000000.0
2007-03-06 10:01:00,95.291,95.305,95.264,95.285,204000002.0
2007-03-06 10:02:00,95.291,95.3,95.272,95.283,207400000.0
2007-03-06 10:03:00,95.296,95.312,95.29,95.305,216199999.0
2007-03-06 10:04:00,95.295,95.315,95.288,95.315,255499996.0
2007-03-06 10:05:00,95.318,95.329,95.277,95.329,186100002.0
2007-03-06 10:06:00,95.315,95.342,95.315,95.341,190599999.0
2007-03-06 10:07:00,95.327,95.354,95.306,95.318,288500003.0
2007-03-06 10:08:00,95.301,95.328,95.28,95.309,226200000.0
2007-03-06 10:09:00,95.332,95.332,95.315,95.316,221000006.0
2007-03-06 10:10:00,95.304,95.318,95.284,95.299,303200006.0
2007-03-06 10:11:00,95.311,95.321,95.294,95.308,128899999.0
2007-03-06 10:12:00,95.312,95.316,95.286,95.286,237999999.0
2007-03-06 10:13:00,95.31,95.346,95.293,95.325,252100003.0
2007-03-06 10:14:00,95.338,95.338,95.316,95.316,134099999.0
2007-03-06 10:15:00,95.325,95.338,95.297,95.31,187299998.0
2007-03-06 10:16:00,95.302,95.314,95.276,95.289,223200002.0
2007-03-06 10:17:00,95.29,95.296,95.265,95.265,122799999.0
2007-03-06 10:18:00,95.289,95.292,95.27,95.278,278800003.0
2007-03-06 10:19:00,95.282,95.298,95.26,95.279,329899998.0
2007-03-06 10:20:00,95.314,95.318,95.274,95.294,280899999.0
2007-03-06 10:21:00,95.296,95.322,95.267,95.305,252299997.0
2007-03-06 10:22:00,95.326,95.341,95.313,95.321,326299999.0
2007-03-06 10:23:00,95.31,95.341,95.306,95.32,311799999.0
2007-03-06 10:24:00,95.301,95.323,95.289,95.317,227900005.0
2007-03-06 10:25:00,95.318,95.327,95.302,95.327,240299993.0
2007-03-06 10:26:00,95.33,95.347,95.309,95.321,207500001.0
2007-03-06 10:27:00,95.34,95.343,95.306,95.322,303399999.0
2007-03-06 10:28:00,95.341,95.358,95.321,95.339,163299998.0
2007-03-06 10:29:00,95.357,95.361,95.335,95.338,189199998.0
2007-03-06 10:30:00,95.371,95.395,95.356,95.38,233100002.0
2007-03-06 10:31:00,95.363,95.381,95.328,95.364,111600001.0
2007-03-06 10:32:00,95.363,95.372,95.335,95.343,180499999.0
2007-03-06 10:33:00,95.339,95.352,95.331,95.352,261799999.0
2007-03-06 10:34:00,95.359,95.389,95.339,95.364,248499997.0
2007-03-06 10:35:00,95.385,95.411,95.379,95.394,313799998.0
2007-03-06 10:36:00,95.383,95.407,95.358,95.376,327900002.0
2007-03-06 10:37:00,95.373,95.39,95.354,95.376,231000003.0
2007-03-06 10:38:00,95.385,95.391,95.355,95.375,239299997.0
2007-03-06 10:39:00,95.368,95.403,95.367,95.384,194600001.0
2007-03-06 10:40:00,95.367,95.399,95.367,95.396,268899999.0
2007-03-06 10:41:00,95.381,95.395,95.369,95.383,185500001.0
2007-03-06 10:42:00,95.369,95.397,95.364,95.397,200399998.0
2007-03-06 10:43:00,95.375,95.402,95.357,95.402,260800005.0
2007-03-06 10:44:00,95.392,95.42,95.385,95.41,429399999.0
2007-03-06 10:45:00,95.41,95.422,95.398,95.412,372499993.0
2007-03-06 10:46:00,95.411,95.411,95.384,95.389,77800000.0
2007-03-06 10:47:00,95.384,95.39,95.361,95.376,201200000.0
2007-03-06 10:48:00,95.351,95.376,95.35,95.352,149199999.0
2007-03-06 10:49:00,95.379,95.389,95.362,95.387,168599999.0
2007-03-06 10:50:00,95.4,95.4,95.374,95.375,227800003.0
2007-03-06 10:51:00,95.37,95.399,95.369,95.378,312399997.0
2007-03-06 10:52:00,95.397,95.417,95.377,95.417,299800001.0
2007-03-06 10:53:00,95.429,95.44,95.416,95.42,322700001.0
2007-03-06 10:54:00,95.429,95.429,95.366,95.405,174799999.0
2007-03-06 10:55:00,95.398,95.418,95.383,95.404,246699997.0
2007-03-06 10:56:00,95.391,95.391,95.311,95.322,277799996.0
2007-03-06 10:57:00,95.302,95.32,95.286,95.305,267899999.0
2007-03-06 10:58:00,95.286,95.326,95.283,95.326,229800001.0
2007-03-06 10:59:00,95.308,95.343,95.308,95.328,202499998.0
2007-03-06 11:00:00,95.327,95.333,95.288,95.288,175499998.0
2007-03-06 11:01:00,95.319,95.319,95.281,95.288,250000001.0
2007-03-06 11:02:00,95.308,95.318,95.286,95.298,257900003.0
2007-03-06 11:03:00,95.312,95.331,95.298,95.316,220000001.0
2007-03-06 11:04:00,95.321,95.323,95.298,95.298,138399999.0
2007-03-06 11:05:00,95.292,95.315,95.279,95.29,233299999.0
2007-03-06 11:06:00,95.282,95.295,95.254,95.281,208400001.0
2007-03-06 11:07:00,95.279,95.29,95.266,95.29,85300003.0
2007-03-06 11:08:00,95.284,95.292,95.264,95.283,164299999.0
2007-03-06 11:09:00,95.272,95.299,95.27,95.282,172000004.0
2007-03-06 11:10:00,95.288,95.3,95.265,95.265,260500003.0
2007-03-06 11:11:00,95.24,95.272,95.234,95.252,378299999.0
2007-03-06 11:12:00,95.258,95.259,95.235,95.235,248699999.0
2007-03-06 11:13:00,95.249,95.26,95.228,95.244,335200004.0
2007-03-06 11:14:00,95.267,95.267,95.238,95.238,305999999.0
2007-03-06 11:15:00,95.229,95.252,95.222,95.252,285600001.0
2007-03-06 11:16:00,95.257,95.257,95.23,95.232,304400004.0
2007-03-06 11:17:00,95.226,95.256,95.224,95.243,130699998.0
2007-03-06 11:18:00,95.259,95.288,95.249,95.269,284000000.0
2007-03-06 11:19:00,95.286,95.298,95.269,95.272,302999996.0
2007-03-06 11:20:00,95.277,95.298,95.272,95.294,380599992.0
2007-03-06 11:21:00,95.287,95.289,95.265,95.265,263000000.0
2007-03-06 11:22:00,95.259,95.282,95.248,95.276,188699996.0
2007-03-06 11:23:00,95.252,95.261,95.226,95.238,143100002.0
2007-03-06 11:24:00,95.226,95.25,95.226,95.227,117800000.0
2007-03-06 11:25:00,95.236,95.251,95.219,95.235,277400001.0
2007-03-06 11:26:00,95.232,95.258,95.221,95.258,298400000.0
2007-03-06 11:27:00,95.264,95.289,95.263,95.287,159999999.0
2007-03-06 11:28:00,95.286,95.307,95.278,95.285,218600000.0
2007-03-06 11:29:00,95.284,95.304,95.264,95.304,316700003.0
2007-03-06 11:30:00,95.303,95.303,95.28,95.285,274800001.0
2007-03-06 11:31:00,95.293,95.3,95.278,95.287,180499997.0
2007-03-06 11:32:00,95.305,95.305,95.272,95.287,387699995.0
2007-03-06 11:33:00,95.297,95.306,95.276,95.284,214399997.0
2007-03-06 11:34:00,95.31,95.325,95.292,95.304,311799999.0
2007-03-06 11:35:00,95.302,95.327,95.299,95.318,313499998.0
2007-03-06 11:36:00,95.306,95.325,95.299,95.316,185100002.0
2007-03-06 11:37:00,95.314,95.326,95.297,95.306,180399999.0
2007-03-06 11:38:00,95.322,95.322,95.293,95.295,213299998.0
2007-03-06 11:39:00,95.292,95.318,95.292,95.318,185300002.0
2007-03-06 11:40:00,95.31,95.327,95.287,95.327,212000001.0
2007-03-06 11:41:00,95.325,95.325,95.292,95.295,359500000.0
2007-03-06 11:42:00,95.308,95.316,95.287,95.287,312299999.0
2007-03-06 11:43:00,95.289,95.316,95.288,95.303,162900004.0
2007-03-06 11:44:00,95.284,95.301,95.281,95.294,233299998.0
2007-03-06 11:45:00,95.265,95.305,95.265,95.288,314700001.0
2007-03-06 11:46:00,95.263,95.275,95.245,95.262,115000002.0
2007-03-06 11:47:00,95.26,95.281,95.256,95.28,279800002.0
2007-03-06 11:48:00,95.25,95.27,95.248,95.255,216999999.0
2007-03-06 11:49:00,95.241,95.277,95.241,95.271,281800006.0
2007-03-06 11:50:00,95.27,95.278,95.247,95.264,123499999.0
2007-03-06 11:51:00,95.251,95.27,95.244,95.265,195599999.0
2007-03-06 11:52:00,95.254,95.273,95.242,95.273,403099996.0
2007-03-06 11:53:00,95.272,95.283,95.25,95.275,357899998.0
2007-03-06 11:54:00,95.279,95.294,95.264,95.264,169099998.0
2007-03-06 11:55:00,95.278,95.287,95.262,95.264,164299997.0
2007-03-06 11:56:00,95.285,95.285,95.252,95.257,204100003.0
2007-03-06 11:57:00,95.23,95.251,95.212,95.222,167799999.0
2007-03-06 11:58:00,95.22,95.226,95.198,95.207,235399998.0
2007-03-06 11:59:00,95.23,95.242,95.214,95.226,371199998.0
2007-03-06 12:00:00,95.208,95.234,95.194,95.202,379900000.0
2007-03-06 12:01:00,95.163,95.198,95.158,95.198,132899999.0
2007-03-06 12:02:00,95.2,95.207,95.164,95.193,172999998.0
2007-03-06 12:03:00,95.207,95.21,95.179,95.196,343099998.0
2007-03-06 12:04:00,95.203,95.215,95.184,95.202,126800000.0
2007-03-06 12:05:00,95.214,95.23,95.2,95.206,188500003.0
2007-03-06 12:06:00,95.217,95.217,95.182,95.191,195700000.0
2007-03-06 12:07:00,95.177,95.215,95.177,95.208,268100000.0
2007-03-06 12:08:00,95.198,95.22,95.176,95.202,136999998.0
2007-03-06 12:09:00,95.213,95.236,95.205,95.22,147899998.0
2007-03-06 12:10:00,95.225,95.228,95.206,95.209,214200004.0
2007-03-06 12:11:00,95.204,95.219,95.197,95.202,216999999.0
2007-03-06 12:12:00,95.208,95.225,95.19,95.191,236899996.0
2007-03-06 12:13:00,95.206,95.219,95.187,95.207,188400000.0
2007-03-06 12:14:00,95.208,95.229,95.208,95.228,325300004.0
2007-03-06 12:15:00,95.214,95.237,95.201,95.234,156100000.0
2007-03-06 12:16:00,95.214,95.248,95.214,95.243,286900001.0
2007-03-06 12:17:00,95.247,95.265,95.228,95.228,212699998.0
2007-03-06 12:18:00,95.24,95.264,95.236,95.253,236799997.0
2007-03-06 12:19:00,95.256,95.285,95.256,95.264,230199998.0
2007-03-06 12:20:00,95.268,95.297,95.268,95.297,218199999.0
2007-03-06 12:21:00,95.29,95.291,95.264,95.271,369299999.0
2007-03-06 12:22:00,95.277,95.292,95.266,95.278,204899999.0
2007-03-06 12:23:00,95.301,95.313,95.274,95.274,172899996.0
2007-03-06 12:24:00,95.296,95.307,95.28,95.294,280599998.0
2007-03-06 12:25:00,95.292,95.292,95.254,95.254,176399999.0
2007-03-06 12:26:00,95.275,95.291,95.269,95.271,235000003.0
2007-03-06 12:27:00,95.291,95.291,95.256,95.256,319100001.0
2007-03-06 12:28:00,95.247,95.265,95.242,95.256,254099998.0
2007-03-06 12:29:00,95.234,95.251,95.226,95.251,299699998.0
2007-03-06 12:30:00,95.217,95.249,95.217,95.244,216499998.0
2007-03-06 12:31:00,95.243,95.247,95.212,95.227,330999994.0
2007-03-06 12:32:00,95.237,95.237,95.203,95.211,200299998.0
2007-03-06 12:33:00,95.199,95.222,95.19,95.22,283800003.0
2007-03-06 12:34:00,95.223,95.236,95.212,95.226,342000003.0
2007-03-06 12:35:00,95.234,95.261,95.213,95.243,171199999.0
2007-03-06 12:36:00,95.244,95.268,95.238,95.252,221900001.0
2007-03-06 12:37:00,95.257,95.28,95.257,95.28,173199998.0
2007-03-06 12:38:00,95.268,95.277,95.249,95.265,219599999.0
2007-03-06 12:39:00,95.266,95.266,95.233,95.247,195300001.0
2007-03-06 12:40:00,95.248,95.256,95.226,95.246,191899996.0
2007-03-06 12:41:00,95.223,95.255,95.223,95.255,155999997.0
2007-03-06 12:42:00,95.244,95.274,95.244,95.266,254600002.0
2007-03-06 12:43:00,95.249,95.265,95.222,95.244,319200002.0
2007-03-06 12:44:00,95.254,95.254,95.215,95.242,264499999.0
2007-03-06 12:45:00,95.218,95.253,95.218,95.235,307799998.0
2007-03-06 12:46:00,95.235,95.239,95.209,95.212,283199997.0
2007-03-06 12:47:00,95.218,95.222,95.188,95.188,279900000.0
2007-03-06 12:48:00,95.197,95.205,95.174,95.174,345100001.0
2007-03-06 12:49:00,95.188,95.234,95.188,95.234,63700000.0
2007-03-06 12:50:00,95.224,95.243,95.213,95.228,182999997.0
2007-03-06 12:51:00,95.224,95.245,95.221,95.24,211499996.0
2007-03-06 12:52:00,95.224,95.249,95.224,95.233,102199998.0
2007-03-06 12:53:00,95.227,95.229,95.163,95.163,240700003.0
2007-03-06 12:54:00,95.224,95.238,95.203,95.218,132900002.0
2007-03-06 12:55:00,95.22,95.262,95.22,95.254,187300000.0
2007-03-06 12:56:00,95.258,95.272,95.229,95.272,161400002.0
2007-03-06 12:57:00,95.27,95.318,95.266,95.295,141599998.0
2007-03-06 12:58:00,95.335,95.34,95.316,95.32,342800000.0
2007-03-06 12:59:00,95.327,95.36,95.323,95.323,199800001.0
2007-03-06 13:00:00,95.341,95.369,95.336,95.36,286899994.0
2007-03-06 13:01:00,95.346,95.366,95.335,95.358,290100002.0
2007-03-06 13:02:00,95.344,95.368,95.336,95.363,217699996.0
2007-03-06 13:03:00,95.367,95.375,95.328,95.339,284199999.0
2007-03-06 13:04:00,95.324,95.34,95.312,95.33,246500000.0
2007-03-06 13:05:00,95.334,95.348,95.317,95.348,228599996.0
2007-03-06 13:06:00,95.31,95.342,95.308,95.325,263400004.0
2007-03-06 13:07:00,95.302,95.335,95.302,95.333,355499997.0
2007-03-06 13:08:00,95.339,95.35,95.317,95.336,172199999.0
2007-03-06 13:09:00,95.36,95.376,95.34,95.345,309800001.0
2007-03-06 13:10:00,95.352,95.369,95.344,95.345,243500001.0
2007-03-06 13:11:00,95.357,95.363,95.335,95.347,291799996.0
2007-03-06 13:12:00,95.349,95.349,95.32,95.329,266399997.0
2007-03-06 13:13:00,95.319,95.341,95.316,95.341,225899999.0
2007-03-06 13:14:00,95.341,95.35,95.324,95.33,255400001.0
2007-03-06 13:15:00,95.338,95.361,95.331,95.352,273399996.0
2007-03-06 13:16:00,95.351,95.374,95.35,95.354,151700001.0
2007-03-06 13:17:00,95.331,95.352,95.281,95.323,205099998.0
2007-03-06 13:18:00,95.338,95.353,95.327,95.335,76100000.0
2007-03-06 13:19:00,95.326,95.338,95.305,95.305,331700000.0
2007-03-06 13:20:00,95.305,95.322,95.294,95.294,164099998.0
2007-03-06 13:21:00,95.286,95.311,95.286,95.3,278399997.0
2007-03-06 13:22:00,95.306,95.311,95.292,95.293,357399988.0
2007-03-06 13:23:00,95.292,95.321,95.292,95.314,215300001.0
2007-03-06 13:24:00,95.285,95.319,95.285,95.292,296399997.0
2007-03-06 13:25:00,95.277,95.3,95.275,95.293,282699995.0
2007-03-06 13:26:00,95.286,95.298,95.27,95.291,348299998.0
2007-03-06 13:27:00,95.283,95.291,95.249,95.249,227499998.0
2007-03-06 13:28:00,95.272,95.299,95.265,95.283,272900001.0
2007-03-06 13:29:00,95.278,95.295,95.266,95.295,189999998.0
2007-03-06 13:30:00,95.288,95.302,95.269,95.293,222699998.0
2007-03-06 13:31:00,95.266,95.29,95.266,95.289,227800003.0
2007-03-06 13:32:00,95.266,95.299,95.266,95.297,265400003.0
2007-03-06 13:33:00,95.274,95.293,95.269,95.29,202600000.0
2007-03-06 13:34:00,95.287,95.287,95.256,95.283,175100000.0
2007-03-06 13:35:00,95.257,95.28,95.252,95.28,287000002.0
2007-03-06 13:36:00,95.267,95.283,95.236,95.257,331900001.0
2007-03-06 13:37:00,95.256,95.267,95.227,95.242,246299999.0
2007-03-06 13:38:00,95.262,95.28,95.251,95.276,275200003.0
2007-03-06 13:39:00,95.267,95.283,95.247,95.278,207799999.0
2007-03-06 13:40:00,95.278,95.294,95.271,95.286,142400000.0
2007-03-06 13:41:00,95.288,95.29,95.262,95.267,250799997.0
2007-03-06 13:42:00,95.262,95.28,95.246,95.259,284499998.0
2007-03-06 13:43:00,95.269,95.269,95.248,95.249,159399998.0
2007-03-06 13:44:00,95.267,95.267,95.241,95.241,225800000.0
2007-03-06 13:45:00,95.258,95.265,95.22,95.22,237599997.0
2007-03-06 13:46:00,95.221,95.249,95.216,95.227,227900000.0
2007-03-06 13:47:00,95.23,95.273,95.23,95.268,283300001.0
2007-03-06 13:48:00,95.265,95.282,95.254,95.277,270499996.0
2007-03-06 13:49:00,95.289,95.3,95.275,95.282,147600002.0
2007-03-06 13:50:00,95.306,95.324,95.292,95.304,393099997.0
2007-03-06 13:51:00,95.3,95.32,95.29,95.31,145599999.0
2007-03-06 13:52:00,95.292,95.327,95.292,95.316,320899995.0
2007-03-06 13:53:00,95.308,95.308,95.28,95.287,171500000.0
2007-03-06 13:54:00,95.27,95.302,95.265,95.3,290200000.0
2007-03-06 13:55:00,95.291,95.294,95.265,95.282,267499998.0
2007-03-06 13:56:00,95.271,95.287,95.266,95.287,130999999.0
2007-03-06 13:57:00,95.286,95.29,95.259,95.265,185000003.0
2007-03-06 13:58:00,95.275,95.303,95.272,95.286,158799998.0
2007-03-06 13:59:00,95.285,95.291,95.261,95.268,292400000.0
2007-03-06 14:00:00,95.269,95.284,95.256,95.265,285800003.0
2007-03-06 14:01:00,95.258,95.279,95.246,95.265,227300002.0
2007-03-06 14:02:00,95.272,95.274,95.24,95.24,272699997.0
2007-03-06 14:03:00,95.248,95.264,95.243,95.262,188900002.0
2007-03-06 14:04:00,95.27,95.284,95.253,95.253,406900001.0
2007-03-06 14:05:00,95.292,95.292,95.237,95.257,186599995.0
2007-03-06 14:06:00,95.252,95.274,95.237,95.255,210699999.0
2007-03-06 14:07:00,95.258,95.282,95.248,95.262,223900003.0
2007-03-06 14:08:00,95.244,95.269,95.236,95.269,117299999.0
2007-03-06 14:09:00,95.28,95.28,95.244,95.261,246200004.0
2007-03-06 14:10:00,95.266,95.277,95.236,95.262,118700001.0
2007-03-06 14:11:00,95.25,95.269,95.244,95.256,104799998.0
2007-03-06 14:12:00,95.245,95.257,95.234,95.251,152399998.0
2007-03-06 14:13:00,95.24,95.257,95.222,95.244,238000000.0
2007-03-06 14:14:00,95.244,95.261,95.234,95.252,209900002.0
2007-03-06 14:15:00,95.237,95.244,95.214,95.219,223600001.0
2007-03-06 14:16:00,95.209,95.209,95.189,95.19,88600000.0
2007-03-06 14:17:00,95.206,95.209,95.19,95.209,225100001.0
2007-03-06 14:18:00,95.208,95.215,95.187,95.187,313800004.0
2007-03-06 14:19:00,95.196,95.196,95.17,95.172,188300001.0
2007-03-06 14:20:00,95.188,95.188,95.149,95.157,226499997.0
2007-03-06 14:21:00,95.169,95.182,95.144,95.175,168099999.0
2007-03-06 14:22:00,95.159,95.192,95.159,95.184,120300000.0
2007-03-06 14:23:00,95.184,95.203,95.165,95.165,224799998.0
2007-03-06 14:24:00,95.182,95.194,95.151,95.172,104699999.0
2007-03-06 14:25:00,95.187,95.187,95.166,95.166,40600000.0
2007-03-06 14:26:00,95.19,95.217,95.19,95.206,204700002.0
2007-03-06 14:27:00,95.21,95.211,95.185,95.193,224799996.0
2007-03-06 14:28:00,95.189,95.221,95.178,95.178,88900000.0
2007-03-06 14:29:00,95.2,95.222,95.192,95.206,362800001.0
2007-03-06 14:30:00,95.219,95.219,95.169,95.175,212399994.0
2007-03-06 14:31:00,95.205,95.22,95.148,95.205,414199998.0
2007-03-06 14:32:00,95.208,95.218,95.186,95.191,265199996.0
2007-03-06 14:33:00,95.203,95.21,95.188,95.192,117800000.0
2007-03-06 14:34:00,95.205,95.215,95.168,95.172,239700000.0
2007-03-06 14:35:00,95.194,95.194,95.157,95.171,211100000.0
2007-03-06 14:36:00,95.188,95.202,95.167,95.183,293499999.0
2007-03-06 14:37:00,95.2,95.2,95.171,95.178,271000002.0
2007-03-06 14:38:00,95.191,95.196,95.168,95.168,214700000.0
2007-03-06 14:39:00,95.2,95.2,95.171,95.18,264200001.0
2007-03-06 14:40:00,95.193,95.206,95.187,95.199,34900000.0
2007-03-06 14:41:00,95.168,95.187,95.153,95.175,145499995.0
2007-03-06 14:42:00,95.169,95.178,95.153,95.162,270000003.0
2007-03-06 14:43:00,95.145,95.173,95.13,95.173,291899996.0
2007-03-06 14:44:00,95.173,95.173,95.15,95.161,264800000.0
2007-03-06 14:45:00,95.142,95.171,95.142,95.165,348900000.0
2007-03-06 14:46:00,95.143,95.15,95.119,95.137,244299997.0
2007-03-06 14:47:00,95.134,95.155,95.117,95.155,231099998.0
2007-03-06 14:48:00,95.148,95.163,95.135,95.135,309599999.0
2007-03-06 14:49:00,95.136,95.164,95.125,95.144,218600000.0
2007-03-06 14:50:00,95.136,95.16,95.123,95.145,216799998.0
2007-03-06 14:51:00,95.157,95.166,95.136,95.155,225999999.0
2007-03-06 14:52:00,95.15,95.172,95.138,95.156,168300001.0
2007-03-06 14:53:00,95.144,95.179,95.144,95.167,299500002.0
2007-03-06 14:54:00,95.15,95.172,95.14,95.172,318699997.0
2007-03-06 14:55:00,95.168,95.189,95.162,95.18,275700003.0
2007-03-06 14:56:00,95.188,95.193,95.154,95.154,135099998.0
2007-03-06 14:57:00,95.148,95.161,95.132,95.158,231499999.0
2007-03-06 14:58:00,95.161,95.161,95.132,95.139,127100000.0
2007-03-06 14:59:00,95.151,95.163,95.104,95.161,312400002.0
2007-03-06 15:00:00,95.156,95.177,95.151,95.164,115299998.0
2007-03-06 15:01:00,95.15,95.165,95.136,95.155,165100000.0
2007-03-06 15:02:00,95.123,95.145,95.116,95.116,230000000.0
2007-03-06 15:03:00,95.111,95.131,95.094,95.11,257199999.0
2007-03-06 15:04:00,95.096,95.121,95.073,95.106,255299999.0
2007-03-06 15:05:00,95.099,95.145,95.093,95.145,217899999.0
2007-03-06 15:06:00,95.15,95.15,95.122,95.128,116000001.0
2007-03-06 15:07:00,95.133,95.145,95.106,95.129,233499996.0
2007-03-06 15:08:00,95.134,95.137,95.112,95.112,272999996.0
2007-03-06 15:09:00,95.123,95.123,95.11,95.11,89799997.0
2007-03-06 15:10:00,95.09,95.108,95.085,95.108,184400003.0
2007-03-06 15:11:00,95.122,95.127,95.097,95.102,170200002.0
2007-03-06 15:12:00,95.119,95.137,95.114,95.133,200399999.0
2007-03-06 15:13:00,95.135,95.152,95.113,95.139,205299999.0
2007-03-06 15:14:00,95.156,95.167,95.135,95.141,210499998.0
2007-03-06 15:15:00,95.154,95.174,95.135,95.154,368400002.0
2007-03-06 15:16:00,95.157,95.164,95.132,95.132,277999998.0
2007-03-06 15:17:00,95.146,95.168,95.135,95.168,389900003.0
2007-03-06 15:18:00,95.144,95.161,95.138,95.156,211599997.0
2007-03-06 15:19:00,95.133,95.151,95.102,95.144,319200000.0
2007-03-06 15:20:00,95.148,95.174,95.143,95.16,233899999.0
2007-03-06 15:21:00,95.161,95.163,95.141,95.148,200700001.0
2007-03-06 15:22:00,95.122,95.144,95.082,95.142,186500002.0
2007-03-06 15:23:00,95.126,95.138,95.109,95.132,204899999.0
2007-03-06 15:24:00,95.138,95.144,95.116,95.123,224399996.0
2007-03-06 15:25:00,95.128,95.128,95.097,95.116,224199997.0
2007-03-06 15:26:00,95.103,95.116,95.084,95.099,173900001.0
2007-03-06 15:27:00,95.117,95.122,95.082,95.092,344699994.0
2007-03-06 15:28:00,95.078,95.102,95.036,95.048,259600001.0
2007-03-06 15:29:00,95.046,95.046,95.013,95.013,172200000.0
2007-03-06 15:30:00,95.031,95.051,95.0,95.029,186799998.0
2007-03-06 15:31:00,95.04,95.06,95.025,95.04,237999997.0
2007-03-06 15:32:00,95.028,95.053,95.028,95.028,178699997.0
2007-03-06 15:33:00,95.038,95.047,95.026,95.047,240499999.0
2007-03-06 15:34:00,95.03,95.056,95.017,95.053,314500000.0
2007-03-06 15:35:00,95.031,95.062,95.031,95.05,247300002.0
2007-03-06 15:36:00,95.064,95.068,95.044,95.057,249299999.0
2007-03-06 15:37:00,95.033,95.064,95.033,95.052,429800003.0
2007-03-06 15:38:00,95.023,95.045,95.001,95.007,172900000.0
2007-03-06 15:39:00,94.984,95.002,94.946,94.959,222899997.0
2007-03-06 15:40:00,94.944,94.99,94.938,94.99,168800001.0
2007-03-06 15:41:00,94.98,95.032,94.971,95.032,152699999.0
2007-03-06 15:42:00,95.036,95.036,95.007,95.009,224599999.0
2007-03-06 15:43:00,95.013,95.033,94.999,95.002,370100003.0
2007-03-06 15:44:00,95.007,95.02,94.982,95.007,254900000.0
2007-03-06 15:45:00,94.995,95.015,94.979,94.993,161100001.0
2007-03-06 15:46:00,94.992,95.024,94.992,95.016,284200001.0
2007-03-06 15:47:00,95.01,95.028,94.993,94.995,325000003.0
2007-03-06 15:48:00,94.995,95.022,94.995,95.022,156400001.0
2007-03-06 15:49:00,95.018,95.018,94.992,94.992,143499998.0
2007-03-06 15:50:00,94.987,94.987,94.966,94.969,252099999.0
2007-03-06 15:51:00,94.968,94.985,94.938,94.95,317800005.0
2007-03-06 15:52:00,94.946,94.956,94.913,94.925,280200000.0
2007-03-06 15:53:00,94.917,94.941,94.895,94.941,246500000.0
2007-03-06 15:54:00,94.941,94.963,94.925,94.963,253699999.0
2007-03-06 15:55:00,94.967,94.975,94.943,94.96,286600006.0
2007-03-06 15:56:00,94.936,94.955,94.912,94.924,178900000.0
2007-03-06 15:57:00,94.91,94.933,94.909,94.93,313299999.0
2007-03-06 15:58:00,94.919,94.94,94.909,94.912,263300000.0
2007-03-06 15:59:00,94.914,94.944,94.911,94.944,125899996.0
2007-03-06 16:00:00,94.922,94.922,94.87,94.87,262600001.0
2007-03-06 16:01:00,94.864,94.878,94.853,94.856,148099996.0
2007-03-06 16:02:00,94.88,94.893,94.868,94.873,197299999.0
2007-03-06 16:03:00,94.867,94.905,94.866,94.905,101700001.0
2007-03-06 16:04:00,94.91,94.927,94.898,94.901,292999998.0
2007-03-06 16:05:00,94.927,94.932,94.912,94.916,176100001.0
2007-03-06 16:06:00,94.915,94.943,94.902,94.943,199800004.0
2007-03-06 16:07:00,94.945,94.946,94.924,94.943,272400000.0
2007-03-06 16:08:00,94.96,95.006,94.957,94.985,225100003.0
2007-03-06 16:09:00,95.02,95.036,95.006,95.014,87799998.0
2007-03-06 16:10:00,95.012,95.032,95.003,95.003,245200000.0
2007-03-06 16:11:00,95.014,95.06,95.014,95.035,228100000.0
2007-03-06 16:12:00,95.034,95.05,95.014,95.029,111999997.0
2007-03-06 16:13:00,95.032,95.044,94.994,95.005,187000000.0
2007-03-06 16:14:00,95.022,95.043,95.014,95.018,228800001.0
2007-03-06 16:15:00,95.011,95.018,94.976,94.997,249899999.0
2007-03-06 16:16:00,95.017,95.03,95.004,95.022,254900001.0
2007-03-06 16:17:00,95.022,95.033,94.988,94.988,157899998.0
2007-03-06 16:18:00,95.026,95.038,95.016,95.033,106899998.0
2007-03-06 16:19:00,95.033,95.033,94.998,94.998,288499998.0
2007-03-06 16:20:00,95.014,95.018,94.99,95.001,278100001.0
2007-03-06 16:21:00,95.015,95.032,95.009,95.027,244600000.0
2007-03-06 16:22:00,95.026,95.037,95.008,95.024,185299998.0
2007-03-06 16:23:00,95.034,95.066,95.023,95.045,219299995.0
2007-03-06 16:24:00,95.046,95.063,95.016,95.044,335900000.0
2007-03-06 16:25:00,95.041,95.041,94.998,95.016,268800000.0
2007-03-06 16:26:00,94.997,95.038,94.997,95.032,219000002.0
2007-03-06 16:27:00,95.048,95.05,95.016,95.03,225899998.0
2007-03-06 16:28:00,95.062,95.062,95.037,95.039,281600000.0
2007-03-06 16:29:00,95.024,95.048,95.024,95.047,212199999.0
2007-03-06 16:30:00,95.035,95.059,95.032,95.059,138900000.0
2007-03-06 16:31:00,95.064,95.076,95.044,95.063,299900000.0
2007-03-06 16:32:00,95.059,95.092,95.059,95.075,139099999.0
2007-03-06 16:33:00,95.086,95.125,95.081,95.102,111500000.0
2007-03-06 16:34:00,95.095,95.122,95.078,95.098,225600001.0
2007-03-06 16:35:00,95.078,95.097,95.074,95.087,247099996.0
2007-03-06 16:36:00,95.089,95.095,95.064,95.075,371300002.0
2007-03-06 16:37:00,95.083,95.109,95.08,95.097,355999999.0
2007-03-06 16:38:00,95.089,95.114,95.089,95.107,223399996.0
2007-03-06 16:39:00,95.097,95.098,95.078,95.08,137800001.0
2007-03-06 16:40:00,95.093,95.104,95.078,95.086,189900003.0
2007-03-06 16:41:00,95.091,95.105,95.07,95.089,153499998.0
2007-03-06 16:42:00,95.09,95.106,95.073,95.084,309799999.0
2007-03-06 16:43:00,95.063,95.105,95.063,95.084,279500002.0
2007-03-06 16:44:00,95.092,95.092,95.065,95.065,111400001.0
2007-03-06 16:45:00,95.061,95.088,95.059,95.084,301299999.0
2007-03-06 16:46:00,95.091,95.091,95.056,95.059,177899998.0
2007-03-06 16:47:00,95.073,95.077,95.049,95.049,294000003.0
2007-03-06 16:48:00,95.053,95.087,95.052,95.076,264600003.0
2007-03-06 16:49:00,95.043,95.066,95.04,95.057,178600002.0
2007-03-06 16:50:00,95.036,95.074,95.036,95.07,326399996.0
2007-03-06 16:51:00,95.038,95.068,95.035,95.063,203500001.0
2007-03-06 16:52:00,95.03,95.065,95.019,95.038,223000000.0
2007-03-06 16:53:00,95.064,95.065,95.031,95.031,220899998.0
2007-03-06 16:54:00,95.025,95.049,95.025,95.038,169499998.0
2007-03-06 16:55:00,95.023,95.052,95.022,95.045,160600001.0
2007-03-06 16:56:00,95.042,95.055,95.027,95.045,208899994.0
2007-03-06 16:57:00,95.056,95.056,95.027,95.033,204599999.0
2007-03-06 16:58:00,95.018,95.054,95.012,95.054,90000001.0
2007-03-06 16:59:00,95.017,95.052,95.017,95.048,205200000.0
2007-03-06 17:00:00,95.037,95.056,95.021,95.023,220300001.0
2007-03-06 17:01:00,95.044,95.053,94.999,95.035,209700000.0
2007-03-06 17:02:00,95.052,95.074,95.051,95.069,158799998.0
2007-03-06 17:03:00,95.055,95.068,95.039,95.041,256299998.0
2007-03-06 17:04:00,95.063,95.063,95.022,95.022,68000000.0
2007-03-06 17:05:00,95.035,95.041,95.007,95.007,367300000.0
2007-03-06 17:06:00,95.006,95.015,94.976,94.991,282799998.0
2007-03-06 17:07:00,95.012,95.013,94.984,95.013,170500001.0
2007-03-06 17:08:00,94.989,95.002,94.977,95.001,175800004.0
2007-03-06 17:09:00,94.979,94.98,94.942,94.97,194600002.0
2007-03-06 17:10:00,94.989,95.003,94.977,94.988,178000002.0
2007-03-06 17:11:00,95.001,95.021,94.995,95.013,210099999.0
2007-03-06 17:12:00,95.023,95.023,95.002,95.002,193299998.0
2007-03-06 17:13:00,95.026,95.035,94.995,95.02,280400003.0
2007-03-06 17:14:00,95.019,95.039,95.011,95.037,300099996.0
2007-03-06 17:15:00,95.024,95.036,95.011,95.016,375400000.0
2007-03-06 17:16:00,95.035,95.059,95.015,95.059,222000000.0
2007-03-06 17:17:00,95.035,95.053,95.025,95.049,214100000.0
2007-03-06 17:18:00,95.027,95.047,95.024,95.047,240199996.0
2007-03-06 17:19:00,95.033,95.048,95.009,95.023,401899996.0
2007-03-06 17:20:00,95.026,95.034,95.009,95.021,393999995.0
2007-03-06 17:21:00,95.032,95.032,95.005,95.005,186900000.0
2007-03-06 17:22:00,95.024,95.037,95.0,95.02,226400003.0
2007-03-06 17:23:00,95.014,95.036,95.005,95.036,139200000.0
2007-03-06 17:24:00,95.012,95.031,95.01,95.021,98100000.0
2007-03-06 17:25:00,95.008,95.032,95.003,95.019,166699996.0
2007-03-06 17:26:00,95.018,95.036,95.011,95.023,199699997.0
2007-03-06 17:27:00,95.021,95.032,95.0,95.006,269099996.0
2007-03-06 17:28:00,95.028,95.028,95.004,95.005,236100001.0
2007-03-06 17:29:00,95.008,95.03,94.994,95.013,283300000.0
2007-03-06 17:30:00,95.033,95.058,95.021,95.038,236800000.0
2007-03-06 17:31:00,95.043,95.061,95.033,95.046,220199996.0
2007-03-06 17:32:00,95.058,95.088,95.048,95.074,302599998.0
2007-03-06 17:33:00,95.09,95.09,95.058,95.065,298200004.0
2007-03-06 17:34:00,95.071,95.093,95.063,95.067,323299997.0
2007-03-06 17:35:00,95.066,95.078,95.056,95.073,205599997.0
2007-03-06 17:36:00,95.074,95.074,95.038,95.053,253099999.0
2007-03-06 17:37:00,95.055,95.088,95.045,95.088,258599997.0
2007-03-06 17:38:00,95.081,95.099,95.078,95.09,349100002.0
2007-03-06 17:39:00,95.076,95.101,95.074,95.087,211100002.0
2007-03-06 17:40:00,95.082,95.09,95.062,95.062,270999998.0
2007-03-06 17:41:00,95.064,95.072,95.042,95.046,263299996.0
2007-03-06 17:42:00,95.048,95.072,95.047,95.072,204099997.0
2007-03-06 17:43:00,95.07,95.082,95.051,95.08,267800000.0
2007-03-06 17:44:00,95.07,95.07,95.044,95.057,296900001.0
2007-03-06 17:45:00,95.065,95.065,95.034,95.034,195499998.0
2007-03-06 17:46:00,95.04,95.067,95.027,95.027,150399998.0
2007-03-06 17:47:00,95.048,95.06,95.028,95.06,293700000.0
2007-03-06 17:48:00,95.069,95.076,95.032,95.032,163400002.0
2007-03-06 17:49:00,95.027,95.053,95.016,95.035,236599999.0
2007-03-06 17:50:00,95.047,95.047,95.008,95.028,317199998.0
2007-03-06 17:51:00,95.03,95.035,95.006,95.009,234200000.0
2007-03-06 17:52:00,95.019,95.026,95.001,95.013,234800003.0
2007-03-06 17:53:00,95.008,95.038,95.003,95.027,344300000.0
2007-03-06 17:54:00,95.028,95.053,95.003,95.035,281400001.0
2007-03-06 17:55:00,95.055,95.055,95.023,95.029,285000001.0
2007-03-06 17:56:00,95.049,95.064,95.029,95.064,384299999.0
2007-03-06 17:57:00,95.063,95.072,95.043,95.044,311100000.0
2007-03-06 17:58:00,95.068,95.074,95.044,95.053,272099994.0
2007-03-06 17:59:00,95.059,95.062,95.038,95.038,229600001.0
2007-03-06 18:00:00,95.041,95.047,95.022,95.032,310200005.0
2007-03-06 18:01:00,95.15,95.16,95.14,95.15,1682999998.0
2007-03-06 18:02:00,95.14,95.17,95.14,95.17,1682999998.0
2007-03-06 18:03:00,95.16,95.17,95.15,95.16,1682999998.0
2007-03-06 18:04:00,95.15,95.15,95.15,95.15,1682999998.0
2007-03-06 18:05:00,95.14,95.14,95.13,95.14,1682999998.0
2007-03-06 18:06:00,95.13,95.14,95.13,95.14,1682999998.0
2007-03-06 18:07:00,95.15,95.17,95.15,95.16,1682999998.0
2007-03-06 18:08:00,95.17,95.17,95.16,95.16,1682999998.0
2007-03-06 18:09:00,95.098,95.13,95.079,95.105,1682999998.0
2007-03-06 18:10:00,95.126,95.134,95.096,95.097,1925699998.0
2007-03-06 18:11:00,95.079,95.117,95.074,95.088,1020799993.0
2007-03-06 18:12:00,95.086,95.092,95.052,95.052,1248599988.0
2007-03-06 18:13:00,95.053,95.093,95.053,95.07,1975199989.0
2007-03-06 18:14:00,95.16,95.17,95.14,95.15,1135299998.0
2007-03-06 18:15:00,95.16,95.16,95.14,95.14,1135299998.0
2007-03-06 18:16:00,95.13,95.14,95.12,95.13,1135299998.0
2007-03-06 18:17:00,95.096,95.125,95.091,95.111,1135299998.0
2007-03-06 18:18:00,95.099,95.137,95.099,95.124,959199994.0
2007-03-06 18:19:00,95.13,95.139,95.103,95.123,1814399999.0
2007-03-06 18:20:00,95.117,95.139,95.108,95.125,2022999987.0
2007-03-06 18:21:00,95.127,95.132,95.104,95.118,1800400005.0
2007-03-06 18:22:00,95.114,95.14,95.101,95.14,1322099999.0
2007-03-06 18:23:00,95.14,95.15,95.14,95.14,2075800003.0
2007-03-06 18:24:00,95.119,95.147,95.11,95.122,2075800003.0
2007-03-06 18:25:00,95.14,95.15,95.13,95.15,2102599996.0
2007-03-06 18:26:00,95.086,95.124,95.082,95.098,2102599996.0
2007-03-06 18:27:00,95.089,95.122,95.089,95.122,1225199998.0
2007-03-06 18:28:00,95.125,95.139,95.105,95.134,1505899985.0
2007-03-06 18:29:00,95.143,95.176,95.135,95.176,1182800003.0
2007-03-06 18:30:00,95.177,95.177,95.135,95.138,941799996.0
2007-03-06 18:31:00,95.137,95.154,95.123,95.146,1453899994.0
2007-03-06 18:32:00,95.126,95.146,95.102,95.13,1814700003.0
2007-03-06 18:33:00,95.11,95.13,95.1,95.1,1911299993.0
2007-03-06 18:34:00,95.107,95.122,95.085,95.095,1911299993.0
2007-03-06 18:35:00,95.099,95.115,95.075,95.1,1994799992.0
2007-03-06 18:36:00,95.094,95.117,95.09,95.097,878299994.0
2007-03-06 18:37:00,95.122,95.137,95.1,95.111,873900001.0
2007-03-06 18:38:00,95.1,95.126,95.081,95.105,714499996.0
2007-03-06 18:39:00,95.126,95.153,95.118,95.124,990099996.0
2007-03-06 18:40:00,95.133,95.166,95.129,95.152,1946899996.0
2007-03-06 18:41:00,95.152,95.156,95.128,95.133,969599990.0
2007-03-06 18:42:00,95.134,95.155,95.119,95.125,1235000003.0
2007-03-06 18:43:00,95.127,95.15,95.112,95.15,461100005.0
2007-03-06 18:44:00,95.148,95.201,95.148,95.179,851899996.0
2007-03-06 18:45:00,95.151,95.18,95.141,95.157,809900004.0
2007-03-06 18:46:00,95.144,95.174,95.14,95.165,750900001.0
2007-03-06 18:47:00,95.151,95.169,95.138,95.149,299099998.0
2007-03-06 18:48:00,95.16,95.161,95.131,95.135,403000001.0
2007-03-06 18:49:00,95.143,95.154,95.125,95.136,748699999.0
2007-03-06 18:50:00,95.143,95.154,95.125,95.129,776799997.0
2007-03-06 18:51:00,95.119,95.162,95.119,95.158,1063799995.0
2007-03-06 18:52:00,95.149,95.171,95.143,95.149,1367099999.0
2007-03-06 18:53:00,95.133,95.154,95.114,95.14,1659099997.0
2007-03-06 18:54:00,95.136,95.144,95.111,95.112,1511900000.0
2007-03-06 18:55:00,95.128,95.156,95.116,95.15,1608199988.0
2007-03-06 18:56:00,95.154,95.157,95.128,95.143,273199998.0
2007-03-06 18:57:00,95.154,95.158,95.129,95.139,558500000.0
2007-03-06 18:58:00,95.142,95.157,95.125,95.145,955199997.0
2007-03-06 18:59:00,95.137,95.143,95.106,95.122,1137099994.0
2007-03-06 19:00:00,95.135,95.141,95.108,95.108,407400003.0
2007-03-06 19:01:00,95.148,95.16,95.123,95.127,386200003.0
2007-03-06 19:02:00,95.134,95.152,95.131,95.145,200699995.0
2007-03-06 19:03:00,95.128,95.155,95.128,95.128,535599993.0
2007-03-06 19:04:00,95.14,95.142,95.112,95.114,409600002.0
2007-03-06 19:05:00,95.114,95.14,95.113,95.128,438300003.0
2007-03-06 19:06:00,95.108,95.129,95.093,95.122,1057400000.0
2007-03-06 19:07:00,95.138,95.155,95.12,95.12,1290500005.0
2007-03-06 19:08:00,95.123,95.158,95.123,95.126,1680099995.0
2007-03-06 19:09:00,95.13,95.157,95.124,95.157,1086299997.0
2007-03-06 19:10:00,95.162,95.165,95.141,95.157,231399999.0
2007-03-06 19:11:00,95.164,95.182,95.15,95.165,349900000.0
2007-03-06 19:12:00,95.155,95.195,95.155,95.195,187499999.0
2007-03-06 19:13:00,95.169,95.186,95.129,95.144,421200003.0
2007-03-06 19:14:00,95.13,95.154,95.127,95.148,315399998.0
2007-03-06 19:15:00,95.141,95.144,95.113,95.128,877800001.0
2007-03-06 19:16:00,95.132,95.134,95.108,95.116,556700006.0
2007-03-06 19:17:00,95.105,95.125,95.093,95.116,752200002.0
2007-03-06 19:18:00,95.1,95.123,95.086,95.101,522099999.0
2007-03-06 19:19:00,95.099,95.112,95.067,95.09,1293900007.0
2007-03-06 19:20:00,95.123,95.136,95.095,95.127,581600000.0
2007-03-06 19:21:00,95.135,95.144,95.114,95.125,699399995.0
2007-03-06 19:22:00,95.141,95.144,95.123,95.142,285799997.0
2007-03-06 19:23:00,95.135,95.135,95.104,95.114,1483199996.0
2007-03-06 19:24:00,95.117,95.141,95.117,95.13,673399996.0
2007-03-06 19:25:00,95.119,95.149,95.112,95.128,1210699994.0
2007-03-06 19:26:00,95.106,95.137,95.103,95.12,1840899991.0
2007-03-06 19:27:00,95.124,95.124,95.092,95.101,1457700003.0
2007-03-06 19:28:00,95.105,95.129,95.094,95.129,941600003.0
2007-03-06 19:29:00,95.115,95.127,95.091,95.113,269300000.0
2007-03-06 19:30:00,95.122,95.133,95.105,95.128,1280800002.0
2007-03-06 19:31:00,95.103,95.128,95.103,95.122,590599997.0
2007-03-06 19:32:00,95.103,95.118,95.088,95.108,1158699995.0
2007-03-06 19:33:00,95.108,95.13,95.097,95.112,841299997.0
2007-03-06 19:34:00,95.109,95.125,95.094,95.107,1005799989.0
2007-03-06 19:35:00,95.075,95.097,95.037,95.083,1154400006.0
2007-03-06 19:36:00,95.079,95.092,95.066,95.072,633699998.0
2007-03-06 19:37:00,95.098,95.104,95.073,95.073,166200000.0
2007-03-06 19:38:00,95.09,95.098,95.071,95.072,696199994.0
2007-03-06 19:39:00,95.09,95.1,95.073,95.088,783899999.0
2007-03-06 19:40:00,95.092,95.101,95.073,95.09,861799991.0
2007-03-06 19:41:00,95.076,95.105,95.074,95.093,1144000001.0
2007-03-06 19:42:00,95.089,95.097,95.071,95.079,998999999.0
2007-03-06 19:43:00,95.09,95.097,95.074,95.082,436099999.0
2007-03-06 19:44:00,95.086,95.098,95.071,95.075,839199994.0
2007-03-06 19:45:00,95.096,95.105,95.07,95.092,326700001.0
2007-03-06 19:46:00,95.08,95.099,95.077,95.099,628299999.0
2007-03-06 19:47:00,95.088,95.104,95.079,95.103,279299999.0
2007-03-06 19:48:00,95.086,95.114,95.074,95.109,1503100004.0
2007-03-06 19:49:00,95.086,95.106,95.076,95.085,617199999.0
2007-03-06 19:50:00,95.101,95.101,95.072,95.091,613500001.0
2007-03-06 19:51:00,95.09,95.104,95.071,95.076,480500002.0
2007-03-06 19:52:00,95.073,95.098,95.066,95.082,444600003.0
2007-03-06 19:53:00,95.068,95.091,95.054,95.065,615699999.0
2007-03-06 19:54:00,95.075,95.075,95.042,95.048,766599988.0
2007-03-06 19:55:00,95.051,95.072,95.046,95.065,296700001.0
2007-03-06 19:56:00,95.068,95.068,95.038,95.047,630800000.0
2007-03-06 19:57:00,95.065,95.071,95.039,95.051,517299993.0
2007-03-06 19:58:00,95.041,95.064,95.033,95.053,941099997.0
2007-03-06 19:59:00,95.043,95.058,95.032,95.05,701400001.0
2007-03-06 20:00:00,95.034,95.052,95.028,95.041,380300003.0
2007-03-06 20:01:00,95.04,95.055,95.031,95.054,510099998.0
2007-03-06 20:02:00,95.055,95.06,95.034,95.04,546900000.0
2007-03-06 20:03:00,95.04,95.058,95.031,95.05,573800005.0
2007-03-06 20:04:00,95.042,95.055,95.031,95.045,539499994.0
2007-03-06 20:05:00,95.049,95.063,95.037,95.048,426300000.0
2007-03-06 20:06:00,95.038,95.066,95.023,95.043,617999999.0
2007-03-06 20:07:00,95.045,95.051,95.037,95.04,253000000.0
2007-03-06 20:08:00,95.052,95.067,95.036,95.067,830899998.0
2007-03-06 20:09:00,95.057,95.099,95.056,95.092,537200003.0
2007-03-06 20:10:00,95.097,95.1,95.075,95.077,519599996.0
2007-03-06 20:11:00,95.077,95.106,95.057,95.095,1360999991.0
2007-03-06 20:12:00,95.064,95.098,95.064,95.087,1707999991.0
2007-03-06 20:13:00,95.093,95.107,95.079,95.086,826500006.0
2007-03-06 20:14:00,95.079,95.096,95.061,95.093,541400000.0
2007-03-06 20:15:00,95.095,95.105,95.074,95.08,916699998.0
2007-03-06 20:16:00,95.103,95.114,95.082,95.082,1479499999.0
2007-03-06 20:17:00,95.099,95.101,95.078,95.08,266499998.0
2007-03-06 20:18:00,95.105,95.116,95.093,95.093,213200002.0
2007-03-06 20:19:00,95.09,95.117,95.08,95.117,1344599992.0
2007-03-06 20:20:00,95.114,95.121,95.089,95.091,1572399995.0
2007-03-06 20:21:00,95.111,95.118,95.093,95.095,373400000.0
2007-03-06 20:22:00,95.089,95.122,95.089,95.115,794499999.0
2007-03-06 20:23:00,95.11,95.132,95.101,95.125,725899999.0
2007-03-06 20:24:00,95.106,95.124,95.092,95.12,476100001.0
2007-03-06 20:25:00,95.12,95.128,95.091,95.091,619999994.0
2007-03-06 20:26:00,95.115,95.121,95.095,95.098,474100004.0
2007-03-06 20:27:00,95.116,95.116,95.08,95.097,1197299996.0
2007-03-06 20:28:00,95.108,95.128,95.102,95.103,2069100006.0
2007-03-06 20:29:00,95.29,95.3,95.28,95.29,1611999998.0
2007-03-06 20:30:00,95.3,95.3,95.29,95.3,1611999998.0
2007-03-06 20:31:00,95.122,95.127,95.097,95.113,1611999998.0
2007-03-06 20:32:00,95.31,95.31,95.29,95.3,653199996.0
2007-03-06 20:33:00,95.098,95.114,95.08,95.103,653199996.0
2007-03-06 20:34:00,95.104,95.125,95.086,95.091,286200001.0
2007-03-06 20:35:00,95.108,95.114,95.088,95.088,647099995.0
2007-03-06 20:36:00,95.098,95.118,95.089,95.115,515600004.0
2007-03-06 20:37:00,95.1,95.117,95.086,95.11,493899996.0
2007-03-06 20:38:00,95.099,95.125,95.093,95.121,1212499999.0
2007-03-06 20:39:00,95.106,95.134,95.105,95.123,1175000002.0
2007-03-06 20:40:00,95.125,95.13,95.104,95.119,1636499990.0
2007-03-06 20:41:00,95.109,95.127,95.099,95.112,828299998.0
2007-03-06 20:42:00,95.124,95.135,95.105,95.105,964499997.0
2007-03-06 20:43:00,95.122,95.13,95.096,95.096,482399998.0
2007-03-06 20:44:00,95.112,95.119,95.086,95.099,1238799997.0
2007-03-06 20:45:00,95.085,95.126,95.085,95.114,1105999999.0
2007-03-06 20:46:00,95.122,95.125,95.092,95.092,719599994.0
2007-03-06 20:47:00,95.096,95.133,95.096,95.119,1463599983.0
2007-03-06 20:48:00,95.119,95.12,95.09,95.102,687499998.0
2007-03-06 20:49:00,95.121,95.135,95.109,95.133,780799996.0
2007-03-06 20:50:00,95.116,95.133,95.103,95.121,1061500001.0
2007-03-06 20:51:00,95.116,95.148,95.115,95.128,637599999.0
2007-03-06 20:52:00,95.125,95.15,95.11,95.138,647600001.0
2007-03-06 20:53:00,95.136,95.145,95.088,95.13,1634299994.0
2007-03-06 20:54:00,95.099,95.119,95.089,95.102,493599997.0
2007-03-06 20:55:00,95.113,95.129,95.101,95.112,1056800004.0
2007-03-06 20:56:00,95.098,95.129,95.087,95.105,750299993.0
2007-03-06 20:57:00,95.106,95.127,95.094,95.103,1341399990.0
2007-03-06 20:58:00,95.24,95.25,95.23,95.23,2038399995.0
2007-03-06 20:59:00,95.103,95.138,95.091,95.13,2038399995.0
2007-03-06 21:00:00,95.14,95.166,95.121,95.136,2037599981.0
2007-03-06 21:01:00,95.23,95.23,95.21,95.21,950499995.0
2007-03-06 21:02:00,95.152,95.173,95.145,95.165,950499995.0
2007-03-06 21:03:00,95.166,95.191,95.158,95.169,677400011.0
2007-03-06 21:04:00,95.162,95.181,95.153,95.173,431300000.0
2007-03-06 21:05:00,95.151,95.195,95.15,95.195,368600000.0
2007-03-06 21:06:00,95.189,95.204,95.178,95.188,584500000.0
2007-03-06 21:07:00,95.195,95.208,95.172,95.194,605000003.0
2007-03-06 21:08:00,95.182,95.202,95.17,95.183,707099990.0
2007-03-06 21:09:00,95.162,95.189,95.162,95.185,266999998.0
2007-03-06 21:10:00,95.191,95.198,95.173,95.173,440699998.0
2007-03-06 21:11:00,95.175,95.184,95.161,95.166,337399995.0
2007-03-06 21:12:00,95.18,95.196,95.162,95.182,403800000.0
2007-03-06 21:13:00,95.174,95.197,95.171,95.19,1122999995.0
2007-03-06 21:14:00,95.19,95.205,95.178,95.2,1038800002.0
2007-03-06 21:15:00,95.203,95.215,95.185,95.193,1210999992.0
2007-03-06 21:16:00,95.207,95.207,95.169,95.18,491199994.0
2007-03-06 21:17:00,95.208,95.225,95.185,95.223,1272499996.0
2007-03-06 21:18:00,95.207,95.229,95.198,95.215,890500004.0
2007-03-06 21:19:00,95.203,95.217,95.188,95.203,1070799997.0
2007-03-06 21:20:00,95.21,95.219,95.189,95.191,1661199995.0
2007-03-06 21:21:00,95.193,95.207,95.17,95.202,1874699996.0
2007-03-06 21:22:00,95.19,95.215,95.178,95.212,1414299991.0
2007-03-06 21:23:00,95.212,95.231,95.2,95.228,955700004.0
2007-03-06 21:24:00,95.227,95.255,95.225,95.245,909799998.0
2007-03-06 21:25:00,95.223,95.249,95.223,95.244,1411400008.0
2007-03-06 21:26:00,95.222,95.242,95.205,95.218,550300000.0
2007-03-06 21:27:00,95.22,95.242,95.208,95.224,382500001.0
2007-03-06 21:28:00,95.245,95.267,95.236,95.248,271400000.0
2007-03-06 21:29:00,95.264,95.285,95.248,95.276,554200000.0
2007-03-06 21:30:00,95.289,95.289,95.26,95.263,375899997.0
2007-03-06 21:31:00,95.275,95.297,95.257,95.282,212700000.0
2007-03-06 21:32:00,95.3,95.3,95.267,95.277,1739000001.0
2007-03-06 21:33:00,95.295,95.3,95.277,95.28,241700000.0
2007-03-06 21:34:00,95.285,95.3,95.268,95.288,503900001.0
2007-03-06 21:35:00,95.3,95.306,95.278,95.281,433000000.0
2007-03-06 21:36:00,95.289,95.294,95.269,95.277,124600001.0
2007-03-06 21:37:00,95.287,95.296,95.267,95.276,389999998.0
2007-03-06 21:38:00,95.273,95.278,95.252,95.257,579699994.0
2007-03-06 21:39:00,95.274,95.285,95.258,95.277,282100000.0
2007-03-06 21:40:00,95.281,95.288,95.259,95.259,415500007.0
2007-03-06 21:41:00,95.252,95.272,95.242,95.26,382100004.0
2007-03-06 21:42:00,95.263,95.277,95.244,95.262,600599991.0
2007-03-06 21:43:00,95.253,95.267,95.231,95.245,693900000.0
2007-03-06 21:44:00,95.255,95.268,95.234,95.25,1395500008.0
2007-03-06 21:45:00,95.239,95.263,95.229,95.252,904700000.0
2007-03-06 21:46:00,95.23,95.25,95.209,95.229,431099999.0
2007-03-06 21:47:00,95.232,95.243,95.203,95.215,770799998.0
2007-03-06 21:48:00,95.227,95.249,95.226,95.242,307700004.0
2007-03-06 21:49:00,95.262,95.264,95.238,95.245,810500004.0
2007-03-06 21:50:00,95.25,95.27,95.25,95.27,130100002.0
2007-03-06 21:51:00,95.254,95.266,95.236,95.251,333200000.0
2007-03-06 21:52:00,95.248,95.258,95.219,95.228,508300000.0
2007-03-06 21:53:00,95.236,95.247,95.221,95.235,183399999.0
2007-03-06 21:54:00,95.235,95.237,95.207,95.207,182899998.0
2007-03-06 21:55:00,95.204,95.235,95.204,95.235,143099997.0
2007-03-06 21:56:00,95.242,95.249,95.229,95.249,557900005.0
2007-03-06 21:57:00,95.248,95.248,95.222,95.222,162199999.0
2007-03-06 21:58:00,95.248,95.248,95.234,95.235,171300002.0
2007-03-06 21:59:00,95.234,95.234,95.192,95.213,617700008.0
2007-03-06 22:00:00,95.208,95.23,95.187,95.197,706099997.0
2007-03-06 22:01:00,95.199,95.226,95.196,95.221,992899996.0
2007-03-06 22:02:00,95.21,95.218,95.185,95.185,1350400004.0
2007-03-06 22:03:00,95.176,95.213,95.176,95.206,391600000.0
2007-03-06 22:04:00,95.214,95.216,95.185,95.2,684299999.0
2007-03-06 22:05:00,95.179,95.199,95.167,95.195,332300001.0
2007-03-06 22:06:00,95.192,95.196,95.174,95.176,121200000.0
2007-03-06 22:07:00,95.195,95.2,95.18,95.199,285599998.0
2007-03-06 22:08:00,95.192,95.205,95.174,95.195,185100001.0
2007-03-06 22:09:00,95.181,95.203,95.167,95.184,421200001.0
2007-03-06 22:10:00,95.19,95.207,95.171,95.171,174499998.0
2007-03-06 22:11:00,95.205,95.215,95.188,95.19,322700001.0
2007-03-06 22:12:00,95.206,95.223,95.179,95.205,334400000.0
2007-03-06 22:13:00,95.226,95.239,95.205,95.219,483599998.0
2007-03-06 22:14:00,95.213,95.23,95.206,95.23,159299996.0
2007-03-06 22:15:00,95.237,95.252,95.223,95.226,598900003.0
2007-03-06 22:16:00,95.225,95.247,95.216,95.239,386099997.0
2007-03-06 22:17:00,95.238,95.244,95.218,95.227,87700001.0
2007-03-06 22:18:00,95.235,95.239,95.217,95.217,266999997.0
2007-03-06 22:19:00,95.24,95.245,95.209,95.209,180300001.0
2007-03-06 22:20:00,95.236,95.242,95.221,95.23,129499998.0
2007-03-06 22:21:00,95.235,95.245,95.22,95.228,203699997.0
2007-03-06 22:22:00,95.234,95.256,95.228,95.243,357900001.0
2007-03-06 22:23:00,95.241,95.25,95.224,95.23,293699999.0
2007-03-06 22:24:00,95.241,95.268,95.241,95.268,78499999.0
2007-03-06 22:25:00,95.258,95.295,95.258,95.295,237999998.0
2007-03-06 22:26:00,95.296,95.305,95.275,95.281,192999999.0
2007-03-06 22:27:00,95.304,95.304,95.261,95.272,682999995.0
2007-03-06 22:28:00,95.274,95.305,95.273,95.295,357500002.0
2007-03-06 22:29:00,95.303,95.315,95.274,95.274,187799998.0
2007-03-06 22:30:00,95.302,95.309,95.272,95.296,566899998.0
2007-03-06 22:31:00,95.287,95.303,95.283,95.297,143999998.0
2007-03-06 22:32:00,95.276,95.307,95.276,95.302,133899999.0
2007-03-06 22:33:00,95.294,95.316,95.294,95.313,425800001.0
2007-03-06 22:34:00,95.312,95.317,95.288,95.288,441499999.0
2007-03-06 22:35:00,95.313,95.326,95.297,95.3,369899997.0
2007-03-06 22:36:00,95.318,95.318,95.283,95.29,441900001.0
2007-03-06 22:37:00,95.307,95.314,95.291,95.297,119399999.0
2007-03-06 22:38:00,95.295,95.312,95.285,95.302,216000002.0
2007-03-06 22:39:00,95.293,95.313,95.288,95.307,285900001.0
2007-03-06 22:40:00,95.301,95.301,95.27,95.27,352699999.0
2007-03-06 22:41:00,95.267,95.283,95.262,95.277,215199998.0
2007-03-06 22:42:00,95.284,95.287,95.254,95.254,270300002.0
2007-03-06 22:43:00,95.279,95.287,95.255,95.261,653199995.0
2007-03-06 22:44:00,95.255,95.273,95.242,95.261,512499998.0
2007-03-06 22:45:00,95.242,95.26,95.217,95.252,504900003.0
2007-03-06 22:46:00,95.255,95.26,95.228,95.24,403700000.0
2007-03-06 22:47:00,95.234,95.252,95.223,95.244,292999999.0
2007-03-06 22:48:00,95.218,95.237,95.192,95.221,565199994.0
2007-03-06 22:49:00,95.204,95.229,95.195,95.223,473300000.0
2007-03-06 22:50:00,95.227,95.227,95.164,95.164,252499998.0
2007-03-06 22:51:00,95.175,95.217,95.175,95.217,532000000.0
2007-03-06 22:52:00,95.22,95.22,95.192,95.192,105900000.0
2007-03-06 22:53:00,95.205,95.222,95.156,95.211,403500000.0
2007-03-06 22:54:00,95.194,95.224,95.192,95.207,189899999.0
2007-03-06 22:55:00,95.192,95.212,95.187,95.21,437399998.0
2007-03-06 22:56:00,95.182,95.205,95.175,95.193,222399999.0
2007-03-06 22:57:00,95.193,95.216,95.182,95.216,218999996.0
2007-03-06 22:58:00,95.213,95.247,95.213,95.241,186999997.0
2007-03-06 22:59:00,95.233,95.233,95.171,95.179,255100000.0
2007-03-06 23:00:00,95.248,95.248,95.219,95.226,273500000.0
2007-03-06 23:01:00,95.223,95.241,95.219,95.236,135899998.0
2007-03-06 23:02:00,95.225,95.237,95.209,95.236,252100001.0
2007-03-06 23:03:00,95.228,95.247,95.212,95.222,225399998.0
2007-03-06 23:04:00,95.247,95.247,95.205,95.238,232599996.0
2007-03-06 23:05:00,95.231,95.232,95.206,95.215,69899999.0
2007-03-06 23:06:00,95.217,95.232,95.21,95.214,169700001.0
2007-03-06 23:07:00,95.222,95.228,95.202,95.214,212399998.0
2007-03-06 23:08:00,95.207,95.209,95.183,95.19,333899998.0
2007-03-06 23:09:00,95.197,95.197,95.163,95.164,143799999.0
2007-03-06 23:10:00,95.15,95.182,95.15,95.182,214299997.0
2007-03-06 23:11:00,95.176,95.199,95.17,95.191,221999999.0
2007-03-06 23:12:00,95.191,95.192,95.168,95.175,188899998.0
2007-03-06 23:13:00,95.167,95.192,95.157,95.17,235599999.0
2007-03-06 23:14:00,95.2,95.2,95.173,95.173,229100000.0
2007-03-06 23:15:00,95.18,95.198,95.18,95.198,96800002.0
2007-03-06 23:16:00,95.19,95.207,95.17,95.194,343100001.0
2007-03-06 23:17:00,95.195,95.217,95.177,95.193,373500000.0
2007-03-06 23:18:00,95.221,95.223,95.198,95.198,153200001.0
2007-03-06 23:19:00,95.193,95.193,95.173,95.177,31100000.0
2007-03-06 23:20:00,95.163,95.181,95.157,95.181,163800000.0
2007-03-06 23:21:00,95.163,95.187,95.162,95.187,214999998.0
2007-03-06 23:22:00,95.182,95.194,95.163,95.182,198700004.0
2007-03-06 23:23:00,95.193,95.204,95.176,95.178,224800000.0
2007-03-06 23:24:00,95.198,95.222,95.191,95.221,292699993.0
2007-03-06 23:25:00,95.209,95.222,95.201,95.213,33299999.0
2007-03-06 23:26:00,95.194,95.226,95.194,95.226,151599999.0
2007-03-06 23:27:00,95.201,95.222,95.201,95.215,298000001.0
2007-03-06 23:28:00,95.218,95.226,95.201,95.217,154800001.0
2007-03-06 23:29:00,95.219,95.222,95.186,95.203,284600003.0
2007-03-06 23:30:00,95.215,95.228,95.201,95.216,301000002.0
2007-03-06 23:31:00,95.2,95.22,95.2,95.22,179499996.0
2007-03-06 23:32:00,95.201,95.223,95.197,95.223,135300002.0
2007-03-06 23:33:00,95.215,95.22,95.193,95.208,181399997.0
2007-03-06 23:34:00,95.218,95.218,95.181,95.193,330299997.0
2007-03-06 23:35:00,95.194,95.216,95.166,95.212,394299999.0
2007-03-06 23:36:00,95.223,95.226,95.208,95.219,217499999.0
2007-03-06 23:37:00,95.226,95.226,95.199,95.199,53500000.0
2007-03-06 23:38:00,95.196,95.22,95.195,95.215,242600002.0
2007-03-06 23:39:00,95.224,95.224,95.198,95.198,283099998.0
2007-03-06 23:40:00,95.215,95.22,95.192,95.199,224899999.0
2007-03-06 23:41:00,95.197,95.212,95.184,95.201,161599998.0
2007-03-06 23:42:00,95.177,95.203,95.159,95.175,321699999.0
2007-03-06 23:43:00,95.183,95.202,95.17,95.189,250100005.0
2007-03-06 23:44:00,95.173,95.207,95.168,95.207,316799996.0
2007-03-06 23:45:00,95.183,95.209,95.183,95.209,140600002.0
2007-03-06 23:46:00,95.193,95.217,95.193,95.194,169200000.0
2007-03-06 23:47:00,95.211,95.223,95.195,95.207,158800001.0
2007-03-06 23:48:00,95.208,95.235,95.207,95.235,245399999.0
2007-03-06 23:49:00,95.223,95.235,95.205,95.212,287700001.0
2007-03-06 23:50:00,95.231,95.242,95.214,95.224,259500001.0
2007-03-06 23:51:00,95.225,95.234,95.21,95.214,191000000.0
2007-03-06 23:52:00,95.22,95.247,95.22,95.239,261299999.0
2007-03-06 23:53:00,95.235,95.252,95.231,95.231,163699998.0
2007-03-06 23:54:00,95.236,95.258,95.23,95.258,244600002.0
2007-03-06 23:55:00,95.245,95.252,95.228,95.234,190900001.0
2007-03-06 23:56:00,95.266,95.267,95.242,95.242,142200000.0
2007-03-06 23:57:00,95.243,95.265,95.233,95.241,270000000.0
2007-03-06 23:58:00,95.251,95.27,95.25,95.265,89099998.0
2007-03-06 23:59:00,95.252,95.281,95.244,95.281,199400002.0
2007-03-07 00:00:00,95.288,95.29,95.269,95.29,243599998.0
2007-03-07 00:01:00,95.264,95.308,95.264,95.284,184700000.0
2007-03-07 00:02:00,95.284,95.308,95.284,95.293,84399999.0
2007-03-07 00:03:00,95.303,95.317,95.293,95.304,303000005.0
2007-03-07 00:04:00,95.292,95.31,95.274,95.31,187800002.0
2007-03-07 00:05:00,95.314,95.327,95.308,95.313,314999999.0
2007-03-07 00:06:00,95.299,95.361,95.299,95.361,95600000.0
2007-03-07 00:07:00,95.354,95.374,95.352,95.374,229200001.0
2007-03-07 00:08:00,95.353,95.37,95.336,95.338,262199995.0
2007-03-07 00:09:00,95.355,95.355,95.291,95.291,216100002.0
2007-03-07 00:10:00,95.328,95.352,95.309,95.328,215099997.0
2007-03-07 00:11:00,95.328,95.345,95.322,95.345,213899998.0
2007-03-07 00:12:00,95.349,95.352,95.304,95.304,155699999.0
2007-03-07 00:13:00,95.327,95.365,95.327,95.356,193200001.0
2007-03-07 00:14:00,95.358,95.374,95.345,95.37,338000002.0
2007-03-07 00:15:00,95.38,95.395,95.368,95.375,155799998.0
2007-03-07 00:16:00,95.392,95.397,95.363,95.383,216700000.0
2007-03-07 00:17:00,95.389,95.4,95.36,95.375,128299999.0
2007-03-07 00:18:00,95.382,95.404,95.373,95.404,77000000.0
2007-03-07 00:19:00,95.397,95.403,95.382,95.391,169000000.0
2007-03-07 00:20:00,95.383,95.404,95.371,95.386,222499999.0
2007-03-07 00:21:00,95.373,95.373,95.332,95.351,140200000.0
2007-03-07 00:22:00,95.349,95.361,95.336,95.342,295099996.0
2007-03-07 00:23:00,95.333,95.357,95.323,95.333,223300000.0
2007-03-07 00:24:00,95.326,95.346,95.311,95.346,146799998.0
2007-03-07 00:25:00,95.357,95.357,95.327,95.333,153700001.0
2007-03-07 00:26:00,95.344,95.349,95.322,95.322,175000002.0
2007-03-07 00:27:00,95.339,95.344,95.322,95.327,258899999.0
2007-03-07 00:28:00,95.348,95.355,95.333,95.333,112100000.0
2007-03-07 00:29:00,95.34,95.379,95.34,95.379,236699995.0
2007-03-07 00:30:00,95.37,95.404,95.37,95.404,152500003.0
2007-03-07 00:31:00,95.404,95.404,95.373,95.376,160599999.0
2007-03-07 00:32:00,95.378,95.405,95.378,95.397,214600003.0
2007-03-07 00:33:00,95.4,95.402,95.375,95.384,232700001.0
2007-03-07 00:34:00,95.354,95.379,95.337,95.366,303099998.0
2007-03-07 00:35:00,95.358,95.396,95.357,95.396,148100001.0
2007-03-07 00:36:00,95.382,95.395,95.364,95.383,211999998.0
2007-03-07 00:37:00,95.376,95.385,95.36,95.361,305800001.0
2007-03-07 00:38:00,95.356,95.384,95.356,95.382,146600003.0
2007-03-07 00:39:00,95.383,95.386,95.359,95.363,249200003.0
2007-03-07 00:40:00,95.371,95.383,95.357,95.377,221600002.0
2007-03-07 00:41:00,95.38,95.396,95.355,95.355,239000000.0
2007-03-07 00:42:00,95.352,95.383,95.339,95.36,319700001.0
2007-03-07 00:43:00,95.373,95.392,95.347,95.368,193500001.0
2007-03-07 00:44:00,95.372,95.387,95.357,95.357,185599999.0
2007-03-07 00:45:00,95.37,95.396,95.37,95.373,179099996.0
2007-03-07 00:46:00,95.363,95.392,95.357,95.392,235699992.0
2007-03-07 00:47:00,95.39,95.397,95.372,95.389,271800000.0
2007-03-07 00:48:00,95.365,95.38,95.343,95.363,276800001.0
2007-03-07 00:49:00,95.368,95.386,95.354,95.371,112900000.0
2007-03-07 00:50:00,95.377,95.393,95.371,95.393,169400002.0
2007-03-07 00:51:00,95.359,95.396,95.351,95.38,284999998.0
2007-03-07 00:52:00,95.388,95.402,95.373,95.395,155299998.0
2007-03-07 00:53:00,95.394,95.411,95.384,95.41,262299998.0
2007-03-07 00:54:00,95.413,95.415,95.386,95.394,112900000.0
2007-03-07 00:55:00,95.417,95.443,95.414,95.443,318900002.0
2007-03-07 00:56:00,95.428,95.436,95.407,95.409,159500000.0
2007-03-07 00:57:00,95.437,95.437,95.39,95.397,190700001.0
2007-03-07 00:58:00,95.393,95.419,95.385,95.418,257100003.0
2007-03-07 00:59:00,95.433,95.444,95.413,95.422,276400001.0
2007-03-07 01:00:00,95.405,95.443,95.405,95.427,276800000.0
2007-03-07 01:01:00,95.417,95.439,95.411,95.437,304000000.0
2007-03-07 01:02:00,95.442,95.452,95.417,95.437,210500000.0
2007-03-07 01:03:00,95.45,95.458,95.429,95.431,132900002.0
2007-03-07 01:04:00,95.443,95.451,95.421,95.451,397999998.0
2007-03-07 01:05:00,95.444,95.467,95.437,95.458,230399997.0
2007-03-07 01:06:00,95.433,95.456,95.429,95.448,253899998.0
2007-03-07 01:07:00,95.443,95.45,95.425,95.425,157999999.0
2007-03-07 01:08:00,95.447,95.465,95.444,95.465,170100001.0
2007-03-07 01:09:00,95.45,95.47,95.45,95.466,215699997.0
2007-03-07 01:10:00,95.442,95.455,95.427,95.439,159100001.0
2007-03-07 01:11:00,95.438,95.438,95.408,95.425,236500002.0
2007-03-07 01:12:00,95.443,95.455,95.418,95.451,325700003.0
2007-03-07 01:13:00,95.448,95.465,95.425,95.451,202800001.0
2007-03-07 01:14:00,95.456,95.469,95.435,95.44,243300000.0
2007-03-07 01:15:00,95.46,95.46,95.424,95.433,148900000.0
2007-03-07 01:16:00,95.43,95.46,95.43,95.451,326300001.0
2007-03-07 01:17:00,95.459,95.476,95.445,95.468,167099998.0
2007-03-07 01:18:00,95.459,95.482,95.456,95.47,165700002.0
2007-03-07 01:19:00,95.461,95.461,95.436,95.436,171699998.0
2007-03-07 01:20:00,95.442,95.475,95.425,95.442,179500000.0
2007-03-07 01:21:00,95.475,95.476,95.445,95.448,275200001.0
2007-03-07 01:22:00,95.471,95.511,95.456,95.489,181399997.0
2007-03-07 01:23:00,95.499,95.518,95.489,95.516,128999997.0
2007-03-07 01:24:00,95.506,95.512,95.483,95.488,173700001.0
2007-03-07 01:25:00,95.511,95.511,95.463,95.479,183699999.0
2007-03-07 01:26:00,95.483,95.484,95.462,95.465,151799998.0
2007-03-07 01:27:00,95.477,95.488,95.464,95.488,217599999.0
2007-03-07 01:28:00,95.486,95.488,95.454,95.456,274499997.0
2007-03-07 01:29:00,95.453,95.469,95.429,95.442,209399999.0
2007-03-07 01:30:00,95.457,95.467,95.433,95.448,151599997.0
2007-03-07 01:31:00,95.454,95.455,95.428,95.428,187899998.0
2007-03-07 01:32:00,95.447,95.467,95.432,95.454,124599997.0
2007-03-07 01:33:00,95.449,95.469,95.445,95.453,209299998.0
2007-03-07 01:34:00,95.451,95.477,95.446,95.467,270600005.0
2007-03-07 01:35:00,95.453,95.485,95.453,95.47,313599999.0
2007-03-07 01:36:00,95.483,95.495,95.471,95.49,159700000.0
2007-03-07 01:37:00,95.489,95.507,95.479,95.495,155699999.0
2007-03-07 01:38:00,95.489,95.489,95.452,95.465,243099997.0
2007-03-07 01:39:00,95.471,95.471,95.451,95.46,211399997.0
2007-03-07 01:40:00,95.45,95.468,95.433,95.434,238999999.0
2007-03-07 01:41:00,95.443,95.456,95.43,95.439,157099999.0
2007-03-07 01:42:00,95.424,95.443,95.419,95.427,200099998.0
2007-03-07 01:43:00,95.435,95.452,95.43,95.445,153700001.0
2007-03-07 01:44:00,95.437,95.457,95.42,95.42,212600001.0
2007-03-07 01:45:00,95.415,95.415,95.371,95.389,166099997.0
2007-03-07 01:46:00,95.396,95.396,95.361,95.361,211500001.0
2007-03-07 01:47:00,95.364,95.371,95.345,95.354,164299999.0
2007-03-07 01:48:00,95.356,95.382,95.345,95.382,312799996.0
2007-03-07 01:49:00,95.364,95.385,95.353,95.369,243600001.0
2007-03-07 01:50:00,95.367,95.381,95.347,95.351,226100002.0
2007-03-07 01:51:00,95.363,95.382,95.353,95.382,171000000.0
2007-03-07 01:52:00,95.383,95.383,95.357,95.357,169199997.0
2007-03-07 01:53:00,95.378,95.383,95.346,95.346,173999997.0
2007-03-07 01:54:00,95.351,95.371,95.331,95.361,151599999.0
2007-03-07 01:55:00,95.368,95.372,95.336,95.366,237600001.0
2007-03-07 01:56:00,95.363,95.382,95.345,95.364,401200001.0
2007-03-07 01:57:00,95.388,95.399,95.373,95.378,326499999.0
2007-03-07 01:58:00,95.412,95.425,95.388,95.41,257199996.0
2007-03-07 01:59:00,95.423,95.435,95.396,95.42,269400001.0
2007-03-07 02:00:00,95.41,95.417,95.394,95.398,133899999.0
2007-03-07 02:01:00,95.409,95.433,95.38,95.39,171599996.0
2007-03-07 02:02:00,95.378,95.392,95.372,95.372,150700000.0
2007-03-07 02:03:00,95.367,95.398,95.367,95.388,250300000.0
2007-03-07 02:04:00,95.387,95.387,95.369,95.369,103600000.0
2007-03-07 02:05:00,95.39,95.399,95.372,95.377,308599995.0
2007-03-07 02:06:00,95.38,95.403,95.377,95.388,91800000.0
2007-03-07 02:07:00,95.385,95.392,95.366,95.375,189599997.0
2007-03-07 02:08:00,95.393,95.398,95.378,95.382,315599999.0
2007-03-07 02:09:00,95.368,95.389,95.361,95.374,240400002.0
2007-03-07 02:10:00,95.382,95.393,95.365,95.374,358799996.0
2007-03-07 02:11:00,95.376,95.408,95.372,95.401,198900000.0
2007-03-07 02:12:00,95.402,95.416,95.392,95.398,180799999.0
2007-03-07 02:13:00,95.398,95.416,95.392,95.396,343400004.0
2007-03-07 02:14:00,95.41,95.416,95.391,95.403,179200003.0
2007-03-07 02:15:00,95.389,95.413,95.389,95.407,311599999.0
2007-03-07 02:16:00,95.399,95.406,95.376,95.376,344199998.0
2007-03-07 02:17:00,95.392,95.416,95.378,95.416,330300002.0
2007-03-07 02:18:00,95.402,95.422,95.389,95.408,176500001.0
2007-03-07 02:19:00,95.414,95.422,95.392,95.403,161800000.0
2007-03-07 02:20:00,95.407,95.408,95.387,95.403,125999999.0
2007-03-07 02:21:00,95.403,95.412,95.388,95.395,188700001.0
2007-03-07 02:22:00,95.417,95.425,95.402,95.408,167000003.0
2007-03-07 02:23:00,95.409,95.41,95.383,95.398,236299998.0
2007-03-07 02:24:00,95.401,95.423,95.389,95.406,203400000.0
2007-03-07 02:25:00,95.412,95.42,95.389,95.4,248200002.0
2007-03-07 02:26:00,95.412,95.422,95.388,95.407,304899997.0
2007-03-07 02:27:00,95.424,95.425,95.399,95.399,356099998.0
2007-03-07 02:28:00,95.415,95.422,95.4,95.415,183899998.0
2007-03-07 02:29:00,95.418,95.425,95.4,95.408,327800002.0
2007-03-07 02:30:00,95.394,95.432,95.394,95.432,161100000.0
2007-03-07 02:31:00,95.422,95.438,95.411,95.438,126700001.0
2007-03-07 02:32:00,95.454,95.459,95.434,95.458,174599998.0
2007-03-07 02:33:00,95.44,95.464,95.431,95.454,271400000.0
2007-03-07 02:34:00,95.447,95.465,95.426,95.431,297999993.0
2007-03-07 02:35:00,95.42,95.45,95.42,95.445,272099996.0
2007-03-07 02:36:00,95.446,95.453,95.431,95.44,198099999.0
2007-03-07 02:37:00,95.44,95.44,95.399,95.427,189699999.0
2007-03-07 02:38:00,95.416,95.417,95.386,95.388,232299997.0
2007-03-07 02:39:00,95.401,95.403,95.384,95.384,157500001.0
2007-03-07 02:40:00,95.378,95.421,95.378,95.421,216700000.0
2007-03-07 02:41:00,95.412,95.429,95.402,95.423,289799993.0
2007-03-07 02:42:00,95.408,95.413,95.379,95.397,305500000.0
2007-03-07 02:43:00,95.415,95.448,95.407,95.407,176000001.0
2007-03-07 02:44:00,95.399,95.432,95.399,95.408,348200004.0
2007-03-07 02:45:00,95.406,95.422,95.392,95.404,345900002.0
2007-03-07 02:46:00,95.411,95.422,95.388,95.392,196400001.0
2007-03-07 02:47:00,95.405,95.405,95.38,95.385,182700000.0
2007-03-07 02:48:00,95.381,95.401,95.373,95.39,323899999.0
2007-03-07 02:49:00,95.387,95.391,95.369,95.377,206500000.0
2007-03-07 02:50:00,95.366,95.381,95.353,95.37,179400001.0
2007-03-07 02:51:00,95.382,95.394,95.365,95.365,123700002.0
2007-03-07 02:52:00,95.38,95.386,95.363,95.364,212700000.0
2007-03-07 02:53:00,95.351,95.378,95.35,95.373,274700002.0
2007-03-07 02:54:00,95.355,95.384,95.355,95.379,221399999.0
2007-03-07 02:55:00,95.372,95.38,95.346,95.346,279600002.0
2007-03-07 02:56:00,95.359,95.36,95.34,95.34,318099997.0
2007-03-07 02:57:00,95.345,95.362,95.318,95.323,125600001.0
2007-03-07 02:58:00,95.328,95.34,95.316,95.333,152700001.0
2007-03-07 02:59:00,95.292,95.31,95.274,95.287,271900002.0
2007-03-07 03:00:00,95.267,95.294,95.255,95.282,260599997.0
2007-03-07 03:01:00,95.273,95.294,95.24,95.248,241799999.0
2007-03-07 03:02:00,95.247,95.247,95.207,95.225,211200003.0
2007-03-07 03:03:00,95.236,95.267,95.236,95.262,211899995.0
2007-03-07 03:04:00,95.259,95.259,95.239,95.245,123200000.0
2007-03-07 03:05:00,95.244,95.278,95.234,95.265,190000001.0
2007-03-07 03:06:00,95.253,95.278,95.253,95.27,214299998.0
2007-03-07 03:07:00,95.255,95.273,95.231,95.255,177899998.0
2007-03-07 03:08:00,95.241,95.263,95.226,95.244,347599996.0
2007-03-07 03:09:00,95.251,95.28,95.251,95.266,226499999.0
2007-03-07 03:10:00,95.261,95.282,95.237,95.244,254400005.0
2007-03-07 03:11:00,95.253,95.254,95.231,95.237,245799997.0
2007-03-07 03:12:00,95.232,95.254,95.23,95.244,93199999.0
2007-03-07 03:13:00,95.24,95.262,95.232,95.255,380299998.0
2007-03-07 03:14:00,95.24,95.262,95.24,95.26,168200001.0
2007-03-07 03:15:00,95.239,95.253,95.218,95.244,236400000.0
2007-03-07 03:16:00,95.252,95.252,95.213,95.223,172000002.0
2007-03-07 03:17:00,95.212,95.235,95.206,95.213,274900004.0
2007-03-07 03:18:00,95.213,95.23,95.196,95.196,191300003.0
2007-03-07 03:19:00,95.192,95.217,95.192,95.21,241499998.0
2007-03-07 03:20:00,95.195,95.231,95.195,95.22,288200003.0
2007-03-07 03:21:00,95.237,95.254,95.222,95.229,286999998.0
2007-03-07 03:22:00,95.246,95.252,95.225,95.235,180700001.0
2007-03-07 03:23:00,95.232,95.25,95.166,95.172,252100002.0
2007-03-07 03:24:00,95.17,95.192,95.157,95.157,258199999.0
2007-03-07 03:25:00,95.163,95.177,95.139,95.163,492899999.0
2007-03-07 03:26:00,95.161,95.161,95.113,95.113,155499999.0
2007-03-07 03:27:00,95.078,95.102,95.055,95.068,110999999.0
2007-03-07 03:28:00,95.054,95.058,95.024,95.058,244100000.0
2007-03-07 03:29:00,95.043,95.075,95.007,95.009,96400001.0
2007-03-07 03:30:00,94.986,95.002,94.94,94.952,222499999.0
2007-03-07 03:31:00,94.953,94.953,94.918,94.918,234500002.0
2007-03-07 03:32:00,94.921,94.979,94.901,94.979,252300003.0
2007-03-07 03:33:00,94.98,95.019,94.98,94.994,245799999.0
2007-03-07 03:34:00,94.999,95.02,94.981,95.002,162400000.0
2007-03-07 03:35:00,95.018,95.058,95.018,95.042,241300001.0
2007-03-07 03:36:00,95.028,95.066,95.028,95.066,103499999.0
2007-03-07 03:37:00,95.072,95.134,95.072,95.102,104499998.0
2007-03-07 03:38:00,95.124,95.136,95.086,95.086,92399999.0
2007-03-07 03:39:00,95.058,95.09,95.048,95.077,296400000.0
2007-03-07 03:40:00,95.087,95.162,95.076,95.141,243999996.0
2007-03-07 03:41:00,95.126,95.152,95.102,95.116,150699998.0
2007-03-07 03:42:00,95.116,95.116,95.074,95.078,226900000.0
2007-03-07 03:43:00,95.053,95.07,95.032,95.052,282999997.0
2007-03-07 03:44:00,95.028,95.067,95.008,95.067,276400001.0
2007-03-07 03:45:00,95.064,95.064,95.026,95.045,318600003.0
2007-03-07 03:46:00,95.05,95.055,95.028,95.037,227200001.0
2007-03-07 03:47:00,95.065,95.078,95.055,95.055,145799998.0
2007-03-07 03:48:00,95.075,95.115,95.075,95.09,198400000.0
2007-03-07 03:49:00,95.106,95.106,95.073,95.085,286200001.0
2007-03-07 03:50:00,95.071,95.091,95.051,95.055,107700001.0
2007-03-07 03:51:00,95.076,95.09,95.058,95.075,282300003.0
2007-03-07 03:52:00,95.062,95.088,95.055,95.082,335900000.0
2007-03-07 03:53:00,95.058,95.085,95.058,95.077,185099997.0
2007-03-07 03:54:00,95.057,95.074,95.046,95.057,148099997.0
2007-03-07 03:55:00,95.069,95.069,95.044,95.045,160899999.0
2007-03-07 03:56:00,95.069,95.069,95.042,95.047,371099997.0
2007-03-07 03:57:00,95.04,95.056,95.037,95.05,149099999.0
2007-03-07 03:58:00,95.035,95.058,95.022,95.042,152700005.0
2007-03-07 03:59:00,95.048,95.051,95.026,95.038,347899995.0
2007-03-07 04:00:00,95.021,95.073,95.021,95.06,190199998.0
2007-03-07 04:01:00,95.021,95.038,95.003,95.022,138499998.0
2007-03-07 04:02:00,95.019,95.046,95.014,95.014,123800000.0
2007-03-07 04:03:00,95.032,95.075,95.032,95.044,98899998.0
2007-03-07 04:04:00,95.073,95.073,95.036,95.036,65000000.0
2007-03-07 04:05:00,95.026,95.039,95.016,95.017,233500001.0
2007-03-07 04:06:00,95.04,95.062,95.02,95.046,161000004.0
2007-03-07 04:07:00,95.036,95.056,95.028,95.051,261599999.0
2007-03-07 04:08:00,95.044,95.048,95.022,95.035,182399999.0
2007-03-07 04:09:00,95.052,95.068,95.039,95.039,256599994.0
2007-03-07 04:10:00,95.063,95.085,95.049,95.072,124400002.0
2007-03-07 04:11:00,95.071,95.106,95.071,95.102,256099995.0
2007-03-07 04:12:00,95.062,95.083,95.052,95.064,212499997.0
2007-03-07 04:13:00,95.043,95.074,95.043,95.074,178300002.0
2007-03-07 04:14:00,95.059,95.079,95.032,95.074,311399996.0
2007-03-07 04:15:00,95.057,95.087,95.056,95.087,212500002.0
2007-03-07 04:16:00,95.06,95.086,95.058,95.077,207100001.0
2007-03-07 04:17:00,95.082,95.112,95.082,95.112,87399999.0
2007-03-07 04:18:00,95.096,95.125,95.096,95.116,189199999.0
2007-03-07 04:19:00,95.099,95.124,95.096,95.108,408599999.0
2007-03-07 04:20:00,95.108,95.152,95.088,95.127,415500002.0
2007-03-07 04:21:00,95.147,95.162,95.136,95.158,259700005.0
2007-03-07 04:22:00,95.155,95.155,95.114,95.135,63600000.0
2007-03-07 04:23:00,95.126,95.139,95.119,95.127,301800001.0
2007-03-07 04:24:00,95.096,95.116,95.09,95.11,170600003.0
2007-03-07 04:25:00,95.11,95.123,95.097,95.109,260800001.0
2007-03-07 04:26:00,95.111,95.111,95.078,95.098,95900001.0
2007-03-07 04:27:00,95.064,95.099,95.064,95.099,155700002.0
2007-03-07 04:28:00,95.087,95.109,95.082,95.101,201400000.0
2007-03-07 04:29:00,95.095,95.121,95.095,95.109,208099997.0
2007-03-07 04:30:00,95.127,95.127,95.097,95.1,212500001.0
2007-03-07 04:31:00,95.1,95.123,95.098,95.121,178999997.0
2007-03-07 04:32:00,95.112,95.135,95.112,95.113,123899999.0
2007-03-07 04:33:00,95.105,95.135,95.105,95.111,296499996.0
2007-03-07 04:34:00,95.131,95.149,95.112,95.121,345799997.0
2007-03-07 04:35:00,95.147,95.159,95.129,95.159,297600001.0
2007-03-07 04:36:00,95.151,95.151,95.134,95.134,38700000.0
2007-03-07 04:37:00,95.148,95.148,95.121,95.137,238699999.0
2007-03-07 04:38:00,95.133,95.144,95.12,95.127,190299998.0
2007-03-07 04:39:00,95.146,95.153,95.111,95.135,260999999.0
2007-03-07 04:40:00,95.134,95.151,95.134,95.151,69099998.0
2007-03-07 04:41:00,95.14,95.168,95.137,95.168,191399999.0
2007-03-07 04:42:00,95.159,95.159,95.135,95.152,213600002.0
2007-03-07 04:43:00,95.155,95.155,95.14,95.14,158699999.0
2007-03-07 04:44:00,95.16,95.16,95.14,95.14,234300002.0
2007-03-07 04:45:00,95.152,95.168,95.137,95.137,238600003.0
2007-03-07 04:46:00,95.144,95.168,95.138,95.165,198300000.0
2007-03-07 04:47:00,95.149,95.173,95.141,95.16,164300000.0
2007-03-07 04:48:00,95.152,95.169,95.139,95.165,286699998.0
2007-03-07 04:49:00,95.152,95.167,95.138,95.152,155499999.0
2007-03-07 04:50:00,95.15,95.152,95.122,95.123,189799998.0
2007-03-07 04:51:00,95.108,95.137,95.108,95.131,207500001.0
2007-03-07 04:52:00,95.133,95.147,95.122,95.134,181099997.0
2007-03-07 04:53:00,95.141,95.151,95.119,95.128,197899998.0
2007-03-07 04:54:00,95.142,95.142,95.103,95.103,131700000.0
2007-03-07 04:55:00,95.127,95.136,95.109,95.116,272900000.0
2007-03-07 04:56:00,95.11,95.142,95.103,95.118,167799999.0
2007-03-07 04:57:00,95.129,95.129,95.096,95.101,199799996.0
2007-03-07 04:58:00,95.111,95.128,95.081,95.128,222099997.0
2007-03-07 04:59:00,95.13,95.148,95.121,95.139,249400002.0
2007-03-07 05:00:00,95.135,95.152,95.12,95.143,188399997.0
2007-03-07 05:01:00,95.12,95.144,95.116,95.131,185100000.0
2007-03-07 05:02:00,95.114,95.143,95.106,95.139,181099999.0
2007-03-07 05:03:00,95.122,95.147,95.122,95.146,268299995.0
2007-03-07 05:04:00,95.141,95.141,95.113,95.119,172400003.0
2007-03-07 05:05:00,95.13,95.148,95.113,95.136,252200000.0
2007-03-07 05:06:00,95.131,95.151,95.129,95.129,229599999.0
2007-03-07 05:07:00,95.127,95.134,95.093,95.093,174899997.0
2007-03-07 05:08:00,95.107,95.12,95.095,95.102,77499999.0
2007-03-07 05:09:00,95.122,95.137,95.104,95.129,224300000.0
2007-03-07 05:10:00,95.132,95.143,95.104,95.121,262600001.0
2007-03-07 05:11:00,95.127,95.14,95.112,95.13,61899998.0
2007-03-07 05:12:00,95.121,95.14,95.108,95.12,193499999.0
2007-03-07 05:13:00,95.119,95.119,95.095,95.095,95000000.0
2007-03-07 05:14:00,95.095,95.118,95.095,95.112,213799998.0
2007-03-07 05:15:00,95.11,95.11,95.087,95.09,118199998.0
2007-03-07 05:16:00,95.088,95.105,95.058,95.066,239500002.0
2007-03-07 05:17:00,95.059,95.071,95.046,95.055,202799999.0
2007-03-07 05:18:00,95.074,95.074,95.043,95.054,221600000.0
2007-03-07 05:19:00,95.078,95.078,95.061,95.061,41200000.0
2007-03-07 05:20:00,95.089,95.09,95.067,95.087,189799998.0
2007-03-07 05:21:00,95.077,95.092,95.057,95.073,268700003.0
2007-03-07 05:22:00,95.066,95.081,95.054,95.07,225999998.0
2007-03-07 05:23:00,95.051,95.067,95.047,95.05,112900000.0
2007-03-07 05:24:00,95.034,95.062,95.033,95.061,248199997.0
2007-03-07 05:25:00,95.061,95.061,95.013,95.047,336800001.0
2007-03-07 05:26:00,95.058,95.063,95.041,95.062,185100001.0
2007-03-07 05:27:00,95.057,95.057,95.037,95.038,108900000.0
2007-03-07 05:28:00,95.048,95.06,95.031,95.034,206499998.0
2007-03-07 05:29:00,95.052,95.052,95.03,95.036,178800000.0
2007-03-07 05:30:00,95.043,95.056,95.029,95.039,128899996.0
2007-03-07 05:31:00,95.085,95.105,95.077,95.083,104500000.0
2007-03-07 05:32:00,95.133,95.165,95.133,95.142,246599997.0
2007-03-07 05:33:00,95.135,95.167,95.135,95.161,316100000.0
2007-03-07 05:34:00,95.155,95.171,95.151,95.169,270699998.0
2007-03-07 05:35:00,95.156,95.176,95.146,95.168,213400000.0
2007-03-07 05:36:00,95.176,95.192,95.167,95.192,150300002.0
2007-03-07 05:37:00,95.185,95.202,95.159,95.167,198800002.0
2007-03-07 05:38:00,95.164,95.179,95.149,95.162,184400001.0
2007-03-07 05:39:00,95.159,95.163,95.129,95.134,247299999.0
2007-03-07 05:40:00,95.149,95.154,95.124,95.14,197399999.0
2007-03-07 05:41:00,95.137,95.169,95.137,95.142,224299999.0
2007-03-07 05:42:00,95.138,95.157,95.131,95.157,185699999.0
2007-03-07 05:43:00,95.147,95.16,95.133,95.16,138100003.0
2007-03-07 05:44:00,95.15,95.163,95.133,95.135,179000002.0
2007-03-07 05:45:00,95.155,95.155,95.14,95.14,8000000.0
2007-03-07 05:46:00,95.148,95.167,95.139,95.148,166800002.0
2007-03-07 05:47:00,95.165,95.177,95.102,95.177,130799996.0
2007-03-07 05:48:00,95.182,95.184,95.147,95.147,97699999.0
2007-03-07 05:49:00,95.156,95.17,95.144,95.158,162099999.0
2007-03-07 05:50:00,95.153,95.165,95.133,95.155,171399998.0
2007-03-07 05:51:00,95.151,95.166,95.131,95.164,207600001.0
2007-03-07 05:52:00,95.133,95.161,95.133,95.161,170399998.0
2007-03-07 05:53:00,95.16,95.173,95.149,95.168,179300000.0
2007-03-07 05:54:00,95.146,95.164,95.136,95.155,185399998.0
2007-03-07 05:55:00,95.143,95.155,95.119,95.135,297099998.0
2007-03-07 05:56:00,95.144,95.158,95.14,95.158,31199999.0
2007-03-07 05:57:00,95.155,95.168,95.143,95.157,93000002.0
2007-03-07 05:58:00,95.155,95.155,95.13,95.13,175799998.0
2007-03-07 05:59:00,95.149,95.153,95.132,95.147,175200001.0
2007-03-07 06:00:00,95.125,95.153,95.125,95.153,211199999.0
2007-03-07 06:01:00,95.138,95.155,95.126,95.155,208599998.0
2007-03-07 06:02:00,95.137,95.161,95.137,95.161,13600000.0
2007-03-07 06:03:00,95.157,95.174,95.144,95.162,179299998.0
2007-03-07 06:04:00,95.165,95.175,95.152,95.16,98199998.0
2007-03-07 06:05:00,95.163,95.173,95.146,95.146,355500000.0
2007-03-07 06:06:00,95.164,95.182,95.154,95.173,285500000.0
2007-03-07 06:07:00,95.167,95.173,95.149,95.154,279199995.0
2007-03-07 06:08:00,95.168,95.173,95.149,95.161,189900001.0
2007-03-07 06:09:00,95.162,95.173,95.144,95.165,204199997.0
2007-03-07 06:10:00,95.162,95.164,95.136,95.136,211099998.0
2007-03-07 06:11:00,95.134,95.156,95.118,95.155,114300000.0
2007-03-07 06:12:00,95.143,95.159,95.129,95.144,170900000.0
2007-03-07 06:13:00,95.149,95.168,95.143,95.168,219799999.0
2007-03-07 06:14:00,95.165,95.165,95.133,95.137,403300002.0
2007-03-07 06:15:00,95.132,95.157,95.132,95.147,197499997.0
2007-03-07 06:16:00,95.119,95.14,95.119,95.14,77899999.0
2007-03-07 06:17:00,95.125,95.152,95.109,95.138,171099998.0
2007-03-07 06:18:00,95.138,95.151,95.123,95.151,218300007.0
2007-03-07 06:19:00,95.157,95.163,95.137,95.15,283400000.0
2007-03-07 06:20:00,95.162,95.162,95.133,95.133,184399999.0
2007-03-07 06:21:00,95.154,95.158,95.134,95.158,235400002.0
2007-03-07 06:22:00,95.151,95.151,95.134,95.134,51000000.0
2007-03-07 06:23:00,95.149,95.154,95.136,95.14,66700000.0
2007-03-07 06:24:00,95.152,95.175,95.145,95.163,142099996.0
2007-03-07 06:25:00,95.166,95.174,95.141,95.143,256000000.0
2007-03-07 06:26:00,95.14,95.163,95.132,95.148,241599997.0
2007-03-07 06:27:00,95.126,95.172,95.114,95.172,267799995.0
2007-03-07 06:28:00,95.163,95.179,95.148,95.169,258100001.0
2007-03-07 06:29:00,95.176,95.183,95.162,95.183,95299999.0
2007-03-07 06:30:00,95.179,95.189,95.161,95.161,254699999.0
2007-03-07 06:31:00,95.167,95.187,95.166,95.166,97999997.0
2007-03-07 06:32:00,95.188,95.192,95.16,95.184,219200001.0
2007-03-07 06:33:00,95.158,95.18,95.142,95.171,266000001.0
2007-03-07 06:34:00,95.16,95.199,95.16,95.174,276099998.0
2007-03-07 06:35:00,95.195,95.195,95.156,95.168,206900001.0
2007-03-07 06:36:00,95.189,95.26,95.189,95.239,226599997.0
2007-03-07 06:37:00,95.257,95.272,95.233,95.234,254599998.0
2007-03-07 06:38:00,95.252,95.254,95.224,95.233,110800000.0
2007-03-07 06:39:00,95.243,95.258,95.214,95.22,163799998.0
2007-03-07 06:40:00,95.226,95.226,95.197,95.203,281500000.0
2007-03-07 06:41:00,95.192,95.209,95.17,95.19,247400001.0
2007-03-07 06:42:00,95.167,95.201,95.167,95.179,356099998.0
2007-03-07 06:43:00,95.175,95.18,95.16,95.16,118699999.0
2007-03-07 06:44:00,95.169,95.169,95.121,95.142,175000001.0
2007-03-07 06:45:00,95.136,95.149,95.116,95.135,241000000.0
2007-03-07 06:46:00,95.125,95.14,95.11,95.123,156699999.0
2007-03-07 06:47:00,95.108,95.133,95.097,95.1,300400000.0
2007-03-07 06:48:00,95.127,95.141,95.119,95.119,169299999.0
2007-03-07 06:49:00,95.119,95.14,95.099,95.099,294699996.0
2007-03-07 06:50:00,95.128,95.151,95.127,95.143,211400000.0
2007-03-07 06:51:00,95.145,95.167,95.127,95.154,242099998.0
2007-03-07 06:52:00,95.165,95.172,95.117,95.131,230000002.0
2007-03-07 06:53:00,95.159,95.159,95.123,95.128,267199998.0
2007-03-07 06:54:00,95.145,95.145,95.117,95.122,138199999.0
2007-03-07 06:55:00,95.135,95.135,95.108,95.108,137199998.0
2007-03-07 06:56:00,95.11,95.133,95.1,95.131,245600001.0
2007-03-07 06:57:00,95.126,95.138,95.115,95.118,149899997.0
2007-03-07 06:58:00,95.104,95.123,95.063,95.093,200199999.0
2007-03-07 06:59:00,95.071,95.102,95.064,95.079,181599999.0
2007-03-07 07:00:00,95.075,95.093,95.064,95.069,193800000.0
2007-03-07 07:01:00,95.097,95.097,95.074,95.075,254399996.0
2007-03-07 07:02:00,95.06,95.078,95.049,95.061,161099999.0
2007-03-07 07:03:00,95.06,95.076,95.048,95.052,153100000.0
2007-03-07 07:04:00,95.088,95.096,95.068,95.075,366200001.0
2007-03-07 07:05:00,95.087,95.108,95.079,95.086,189900003.0
2007-03-07 07:06:00,95.099,95.12,95.094,95.1,374700003.0
2007-03-07 07:07:00,95.112,95.129,95.096,95.115,318399996.0
2007-03-07 07:08:00,95.106,95.106,95.071,95.071,121400000.0
2007-03-07 07:09:00,95.055,95.08,95.037,95.037,234499999.0
2007-03-07 07:10:00,95.023,95.054,95.019,95.03,198100001.0
2007-03-07 07:11:00,94.997,95.029,94.995,95.029,163399999.0
2007-03-07 07:12:00,95.033,95.033,95.006,95.006,222000001.0
2007-03-07 07:13:00,95.013,95.035,95.007,95.025,315499994.0
2007-03-07 07:14:00,95.029,95.055,95.017,95.034,241499999.0
2007-03-07 07:15:00,95.062,95.062,95.028,95.033,134100000.0
2007-03-07 07:16:00,95.0,95.036,95.0,95.036,145100002.0
2007-03-07 07:17:00,95.006,95.037,95.006,95.034,178299998.0
2007-03-07 07:18:00,95.023,95.051,95.011,95.036,285299999.0
2007-03-07 07:19:00,95.05,95.06,95.032,95.032,134299999.0
2007-03-07 07:20:00,95.052,95.052,95.019,95.02,205099997.0
2007-03-07 07:21:00,95.036,95.038,95.017,95.018,271400000.0
2007-03-07 07:22:00,95.024,95.043,95.019,95.027,110200000.0
2007-03-07 07:23:00,95.014,95.029,94.996,95.009,272700005.0
2007-03-07 07:24:00,95.018,95.043,95.018,95.03,200499999.0
2007-03-07 07:25:00,95.021,95.035,95.017,95.033,145099998.0
2007-03-07 07:26:00,95.028,95.048,95.007,95.048,244400002.0
2007-03-07 07:27:00,95.014,95.036,95.013,95.025,240900002.0
2007-03-07 07:28:00,95.02,95.027,95.004,95.01,208099995.0
2007-03-07 07:29:00,95.011,95.025,95.0,95.024,284499998.0
2007-03-07 07:30:00,95.027,95.051,95.027,95.029,250800004.0
2007-03-07 07:31:00,95.034,95.053,95.03,95.048,305799999.0
2007-03-07 07:32:00,95.024,95.04,95.006,95.022,143899997.0
2007-03-07 07:33:00,95.028,95.03,94.986,95.009,278200003.0
2007-03-07 07:34:00,95.008,95.015,94.987,94.99,240200000.0
2007-03-07 07:35:00,94.996,95.025,94.992,95.025,224300005.0
2007-03-07 07:36:00,95.02,95.049,95.01,95.038,151399997.0
2007-03-07 07:37:00,95.034,95.05,95.026,95.047,243699998.0
2007-03-07 07:38:00,95.035,95.041,95.016,95.028,84600000.0
2007-03-07 07:39:00,95.028,95.045,95.019,95.035,161500000.0
2007-03-07 07:40:00,95.038,95.051,95.019,95.028,160900000.0
2007-03-07 07:41:00,95.05,95.067,95.038,95.054,338500002.0
2007-03-07 07:42:00,95.068,95.091,95.041,95.049,221699994.0
2007-03-07 07:43:00,95.039,95.084,95.039,95.084,259300002.0
2007-03-07 07:44:00,95.08,95.09,95.054,95.078,169199999.0
2007-03-07 07:45:00,95.055,95.083,95.055,95.069,261000005.0
2007-03-07 07:46:00,95.056,95.068,95.033,95.046,289999999.0
2007-03-07 07:47:00,95.054,95.067,95.034,95.054,223899995.0
2007-03-07 07:48:00,95.053,95.068,95.044,95.057,174700000.0
2007-03-07 07:49:00,95.043,95.06,95.031,95.043,159600001.0
2007-03-07 07:50:00,95.042,95.042,95.017,95.022,248499993.0
2007-03-07 07:51:00,95.036,95.054,95.03,95.036,250800001.0
2007-03-07 07:52:00,95.025,95.054,95.024,95.043,207900001.0
2007-03-07 07:53:00,95.043,95.068,95.033,95.04,232599999.0
2007-03-07 07:54:00,95.038,95.053,95.034,95.048,65700000.0
2007-03-07 07:55:00,95.053,95.065,95.034,95.046,211499999.0
2007-03-07 07:56:00,95.043,95.066,95.041,95.063,212899996.0
2007-03-07 07:57:00,95.06,95.07,95.038,95.038,238899997.0
2007-03-07 07:58:00,95.046,95.063,95.03,95.039,84199999.0
2007-03-07 07:59:00,95.048,95.048,95.018,95.021,164199998.0
2007-03-07 08:00:00,95.042,95.044,95.017,95.031,192799999.0
2007-03-07 08:01:00,95.045,95.049,95.018,95.018,160200000.0
2007-03-07 08:02:00,95.035,95.047,95.027,95.047,154300000.0
2007-03-07 08:03:00,95.032,95.06,95.026,95.055,304499999.0
2007-03-07 08:04:00,95.048,95.056,95.027,95.043,202000000.0
2007-03-07 08:05:00,95.051,95.051,95.03,95.03,163799999.0
2007-03-07 08:06:00,95.048,95.05,95.023,95.041,366299997.0
2007-03-07 08:07:00,95.02,95.05,95.02,95.043,297500000.0
2007-03-07 08:08:00,95.059,95.065,95.04,95.04,286600002.0
2007-03-07 08:09:00,95.057,95.102,95.057,95.102,175899996.0
2007-03-07 08:10:00,95.07,95.097,95.07,95.097,199200003.0
2007-03-07 08:11:00,95.089,95.119,95.085,95.103,138299999.0
2007-03-07 08:12:00,95.094,95.114,95.087,95.098,134900001.0
2007-03-07 08:13:00,95.085,95.104,95.066,95.084,203600001.0
2007-03-07 08:14:00,95.076,95.091,95.069,95.082,249899999.0
2007-03-07 08:15:00,95.093,95.111,95.078,95.078,191799998.0
2007-03-07 08:16:00,95.096,95.113,95.076,95.105,330899997.0
2007-03-07 08:17:00,95.107,95.113,95.093,95.096,118599999.0
2007-03-07 08:18:00,95.113,95.113,95.092,95.092,349500002.0
2007-03-07 08:19:00,95.11,95.11,95.063,95.069,188600001.0
2007-03-07 08:20:00,95.078,95.091,95.053,95.066,91999999.0
2007-03-07 08:21:00,95.064,95.071,95.043,95.057,315099998.0
2007-03-07 08:22:00,95.064,95.091,95.064,95.086,205600001.0
2007-03-07 08:23:00,95.073,95.096,95.073,95.096,40099999.0
2007-03-07 08:24:00,95.075,95.092,95.052,95.071,278799997.0
2007-03-07 08:25:00,95.06,95.09,95.06,95.09,141500000.0
2007-03-07 08:26:00,95.083,95.094,95.06,95.075,163300002.0
2007-03-07 08:27:00,95.091,95.092,95.065,95.073,304500004.0
2007-03-07 08:28:00,95.086,95.115,95.069,95.1,292299999.0
2007-03-07 08:29:00,95.111,95.112,95.073,95.073,199300000.0
2007-03-07 08:30:00,95.082,95.087,95.059,95.066,283900002.0
2007-03-07 08:31:00,95.075,95.075,95.044,95.055,151000000.0
2007-03-07 08:32:00,95.061,95.097,95.059,95.097,96399999.0
2007-03-07 08:33:00,95.07,95.088,95.049,95.065,227699998.0
2007-03-07 08:34:00,95.077,95.085,95.051,95.056,265899995.0
2007-03-07 08:35:00,95.058,95.084,95.058,95.081,192699999.0
2007-03-07 08:36:00,95.064,95.092,95.055,95.092,338700003.0
2007-03-07 08:37:00,95.098,95.106,95.076,95.082,218399998.0
2007-03-07 08:38:00,95.069,95.096,95.063,95.096,142900000.0
2007-03-07 08:39:00,95.067,95.092,95.059,95.087,265000002.0
2007-03-07 08:40:00,95.087,95.112,95.08,95.089,121500000.0
2007-03-07 08:41:00,95.086,95.103,95.085,95.102,219100000.0
2007-03-07 08:42:00,95.089,95.107,95.085,95.092,289399996.0
2007-03-07 08:43:00,95.08,95.109,95.072,95.093,281000001.0
2007-03-07 08:44:00,95.105,95.124,95.088,95.103,247200000.0
2007-03-07 08:45:00,95.11,95.112,95.085,95.098,244300000.0
2007-03-07 08:46:00,95.099,95.118,95.094,95.107,113499999.0
2007-03-07 08:47:00,95.094,95.117,95.094,95.107,154799999.0
2007-03-07 08:48:00,95.093,95.114,95.092,95.108,206199999.0
2007-03-07 08:49:00,95.09,95.122,95.083,95.122,199899999.0
2007-03-07 08:50:00,95.113,95.129,95.092,95.109,202100001.0
2007-03-07 08:51:00,95.113,95.143,95.084,95.113,204699998.0
2007-03-07 08:52:00,95.113,95.127,95.106,95.123,126800000.0
2007-03-07 08:53:00,95.124,95.124,95.081,95.085,201300002.0
2007-03-07 08:54:00,95.092,95.113,95.09,95.111,235300004.0
2007-03-07 08:55:00,95.09,95.11,95.077,95.089,166700001.0
2007-03-07 08:56:00,95.083,95.112,95.073,95.092,213900002.0
2007-03-07 08:57:00,95.085,95.106,95.078,95.094,353500001.0
2007-03-07 08:58:00,95.076,95.092,95.058,95.075,211200004.0
2007-03-07 08:59:00,95.045,95.069,95.038,95.069,127000000.0
2007-03-07 09:00:00,95.08,95.098,95.068,95.095,297100001.0
2007-03-07 09:01:00,95.086,95.097,95.074,95.078,200400003.0
2007-03-07 09:02:00,95.086,95.102,95.077,95.091,178700001.0
2007-03-07 09:03:00,95.087,95.087,95.06,95.063,210899998.0
2007-03-07 09:04:00,95.054,95.085,95.054,95.075,150100002.0
2007-03-07 09:05:00,95.064,95.078,95.038,95.065,308900000.0
2007-03-07 09:06:00,95.072,95.076,95.044,95.044,228900000.0
2007-03-07 09:07:00,95.061,95.076,95.047,95.063,154899997.0
2007-03-07 09:08:00,95.047,95.067,95.022,95.039,184499998.0
2007-03-07 09:09:00,95.041,95.059,95.021,95.027,184100003.0
2007-03-07 09:10:00,95.029,95.056,95.022,95.035,110400001.0
2007-03-07 09:11:00,95.067,95.067,95.026,95.029,202100000.0
2007-03-07 09:12:00,95.015,95.045,95.004,95.045,177899997.0
2007-03-07 09:13:00,95.017,95.034,95.017,95.028,22000000.0
2007-03-07 09:14:00,94.989,95.009,94.983,95.0,90199999.0
2007-03-07 09:15:00,94.991,95.019,94.991,94.995,210400000.0
2007-03-07 09:16:00,95.008,95.03,95.002,95.03,159699998.0
2007-03-07 09:17:00,95.009,95.033,95.004,95.03,176400001.0
2007-03-07 09:18:00,95.046,95.063,95.028,95.04,288599997.0
2007-03-07 09:19:00,95.07,95.088,95.063,95.088,154600002.0
2007-03-07 09:20:00,95.097,95.097,95.065,95.071,365099997.0
2007-03-07 09:21:00,95.087,95.093,95.07,95.071,247500002.0
2007-03-07 09:22:00,95.09,95.114,95.075,95.1,335200004.0
2007-03-07 09:23:00,95.111,95.111,95.086,95.088,189300001.0
2007-03-07 09:24:00,95.093,95.118,95.085,95.09,313999998.0
2007-03-07 09:25:00,95.104,95.117,95.075,95.091,351800002.0
2007-03-07 09:26:00,95.098,95.115,95.08,95.105,221200000.0
2007-03-07 09:27:00,95.134,95.138,95.108,95.108,270900001.0
2007-03-07 09:28:00,95.129,95.144,95.111,95.111,288000001.0
2007-03-07 09:29:00,95.145,95.165,95.142,95.158,219500004.0
2007-03-07 09:30:00,95.116,95.144,95.116,95.135,314900004.0
2007-03-07 09:31:00,95.137,95.14,95.118,95.12,335800000.0
2007-03-07 09:32:00,95.124,95.157,95.124,95.157,275299999.0
2007-03-07 09:33:00,95.163,95.163,95.118,95.139,209900000.0
2007-03-07 09:34:00,95.143,95.146,95.123,95.123,201200000.0
2007-03-07 09:35:00,95.12,95.144,95.105,95.11,206000000.0
2007-03-07 09:36:00,95.134,95.134,95.097,95.097,251499999.0
2007-03-07 09:37:00,95.084,95.113,95.075,95.105,150199998.0
2007-03-07 09:38:00,95.091,95.115,95.082,95.115,329099996.0
2007-03-07 09:39:00,95.101,95.111,95.08,95.11,259800001.0
2007-03-07 09:40:00,95.096,95.116,95.087,95.107,186300000.0
2007-03-07 09:41:00,95.108,95.144,95.088,95.129,293199999.0
2007-03-07 09:42:00,95.145,95.151,95.115,95.128,272899999.0
2007-03-07 09:43:00,95.119,95.125,95.093,95.117,190599999.0
2007-03-07 09:44:00,95.133,95.133,95.098,95.102,196199999.0
2007-03-07 09:45:00,95.126,95.143,95.118,95.12,192400000.0
2007-03-07 09:46:00,95.142,95.169,95.142,95.142,229199997.0
2007-03-07 09:47:00,95.135,95.16,95.135,95.153,245900001.0
2007-03-07 09:48:00,95.113,95.133,95.095,95.111,191000000.0
2007-03-07 09:49:00,95.111,95.127,95.097,95.097,136799998.0
2007-03-07 09:50:00,95.077,95.095,95.066,95.083,241999999.0
2007-03-07 09:51:00,95.081,95.117,95.077,95.093,278600001.0
2007-03-07 09:52:00,95.098,95.11,95.083,95.11,75700000.0
2007-03-07 09:53:00,95.097,95.113,95.084,95.084,163599999.0
2007-03-07 09:54:00,95.1,95.113,95.086,95.095,164500003.0
2007-03-07 09:55:00,95.087,95.112,95.073,95.089,150699999.0
2007-03-07 09:56:00,95.087,95.118,95.086,95.118,249700002.0
2007-03-07 09:57:00,95.087,95.12,95.087,95.12,266500000.0
2007-03-07 09:58:00,95.123,95.138,95.101,95.12,153499996.0
2007-03-07 09:59:00,95.123,95.15,95.116,95.132,203400001.0
2007-03-07 10:00:00,95.106,95.14,95.106,95.109,357299996.0
2007-03-07 10:01:00,95.103,95.116,95.074,95.101,247499997.0
2007-03-07 10:02:00,95.1,95.132,95.099,95.109,239799999.0
2007-03-07 10:03:00,95.09,95.113,95.087,95.1,240000001.0
2007-03-07 10:04:00,95.091,95.111,95.088,95.111,136700000.0
2007-03-07 10:05:00,95.112,95.112,95.084,95.084,123100000.0
2007-03-07 10:06:00,95.094,95.094,95.078,95.082,81300000.0
2007-03-07 10:07:00,95.052,95.081,95.052,95.081,44300001.0
2007-03-07 10:08:00,95.079,95.103,95.06,95.084,261700000.0
2007-03-07 10:09:00,95.099,95.099,95.081,95.087,103400000.0
2007-03-07 10:10:00,95.076,95.096,95.057,95.08,212899999.0
2007-03-07 10:11:00,95.08,95.103,95.076,95.09,201800000.0
2007-03-07 10:12:00,95.092,95.101,95.071,95.071,251800002.0
2007-03-07 10:13:00,95.097,95.106,95.078,95.094,189399999.0
2007-03-07 10:14:00,95.117,95.117,95.083,95.085,294499999.0
2007-03-07 10:15:00,95.114,95.114,95.081,95.082,162900000.0
2007-03-07 10:16:00,95.088,95.105,95.069,95.091,223999994.0
2007-03-07 10:17:00,95.105,95.115,95.082,95.082,71400001.0
2007-03-07 10:18:00,95.1,95.1,95.08,95.08,191800001.0
2007-03-07 10:19:00,95.092,95.099,95.072,95.078,217800002.0
2007-03-07 10:20:00,95.09,95.094,95.046,95.078,292400003.0
2007-03-07 10:21:00,95.071,95.106,95.071,95.091,245599997.0
2007-03-07 10:22:00,95.098,95.11,95.079,95.094,309499996.0
2007-03-07 10:23:00,95.084,95.117,95.084,95.107,165399999.0
2007-03-07 10:24:00,95.105,95.13,95.088,95.113,112200001.0
2007-03-07 10:25:00,95.121,95.166,95.12,95.146,336399999.0
2007-03-07 10:26:00,95.17,95.171,95.147,95.149,308099999.0
2007-03-07 10:27:00,95.163,95.193,95.161,95.183,287099998.0
2007-03-07 10:28:00,95.158,95.179,95.153,95.173,165899998.0
2007-03-07 10:29:00,95.164,95.185,95.161,95.175,178399999.0
2007-03-07 10:30:00,95.167,95.189,95.161,95.178,264400001.0
2007-03-07 10:31:00,95.182,95.221,95.162,95.185,236200002.0
2007-03-07 10:32:00,95.183,95.204,95.168,95.185,244499999.0
2007-03-07 10:33:00,95.193,95.197,95.171,95.172,230400000.0
2007-03-07 10:34:00,95.176,95.193,95.169,95.172,282600002.0
2007-03-07 10:35:00,95.169,95.201,95.169,95.187,227600001.0
2007-03-07 10:36:00,95.183,95.206,95.177,95.198,312400000.0
2007-03-07 10:37:00,95.172,95.201,95.172,95.197,267899999.0
2007-03-07 10:38:00,95.191,95.191,95.162,95.162,191400001.0
2007-03-07 10:39:00,95.183,95.196,95.178,95.189,127999999.0
2007-03-07 10:40:00,95.172,95.174,95.151,95.157,194700001.0
2007-03-07 10:41:00,95.161,95.175,95.147,95.16,179600003.0
2007-03-07 10:42:00,95.142,95.17,95.137,95.155,229399999.0
2007-03-07 10:43:00,95.138,95.158,95.123,95.147,264299996.0
2007-03-07 10:44:00,95.135,95.151,95.118,95.138,256299998.0
2007-03-07 10:45:00,95.125,95.14,95.105,95.118,359700001.0
2007-03-07 10:46:00,95.133,95.142,95.12,95.142,86600000.0
2007-03-07 10:47:00,95.125,95.139,95.108,95.128,281899998.0
2007-03-07 10:48:00,95.112,95.127,95.098,95.098,89000000.0
2007-03-07 10:49:00,95.111,95.12,95.085,95.097,114800001.0
2007-03-07 10:50:00,95.108,95.108,95.066,95.067,219500000.0
2007-03-07 10:51:00,95.065,95.091,95.065,95.083,238600003.0
2007-03-07 10:52:00,95.073,95.102,95.059,95.079,260099998.0
2007-03-07 10:53:00,95.097,95.11,95.08,95.09,313600004.0
2007-03-07 10:54:00,95.092,95.116,95.058,95.108,200599998.0
2007-03-07 10:55:00,95.104,95.117,95.089,95.104,247100000.0
2007-03-07 10:56:00,95.114,95.114,95.087,95.101,225599999.0
2007-03-07 10:57:00,95.108,95.114,95.089,95.1,244199999.0
2007-03-07 10:58:00,95.099,95.12,95.093,95.12,270100003.0
2007-03-07 10:59:00,95.118,95.133,95.098,95.103,206199998.0
2007-03-07 11:00:00,95.132,95.146,95.118,95.124,257500002.0
2007-03-07 11:01:00,95.161,95.166,95.145,95.147,145600002.0
2007-03-07 11:02:00,95.136,95.175,95.124,95.175,208200001.0
2007-03-07 11:03:00,95.173,95.191,95.153,95.183,118500001.0
2007-03-07 11:04:00,95.187,95.208,95.169,95.19,244800000.0
2007-03-07 11:05:00,95.183,95.226,95.183,95.212,416199996.0
2007-03-07 11:06:00,95.216,95.216,95.182,95.192,156699997.0
2007-03-07 11:07:00,95.19,95.21,95.185,95.204,167100000.0
2007-03-07 11:08:00,95.176,95.197,95.169,95.182,173799999.0
2007-03-07 11:09:00,95.174,95.197,95.174,95.188,210099999.0
2007-03-07 11:10:00,95.169,95.2,95.169,95.2,298299998.0
2007-03-07 11:11:00,95.169,95.198,95.15,95.163,298900001.0
2007-03-07 11:12:00,95.153,95.162,95.132,95.152,230399994.0
2007-03-07 11:13:00,95.154,95.174,95.136,95.156,180700000.0
2007-03-07 11:14:00,95.157,95.186,95.145,95.157,410300000.0
2007-03-07 11:15:00,95.132,95.16,95.118,95.16,320199998.0
2007-03-07 11:16:00,95.151,95.163,95.118,95.13,174899998.0
2007-03-07 11:17:00,95.114,95.136,95.114,95.135,244799998.0
2007-03-07 11:18:00,95.12,95.142,95.114,95.126,283199999.0
2007-03-07 11:19:00,95.125,95.129,95.107,95.107,82299999.0
2007-03-07 11:20:00,95.113,95.124,95.088,95.111,431599995.0
2007-03-07 11:21:00,95.125,95.125,95.097,95.117,234499996.0
2007-03-07 11:22:00,95.09,95.108,95.08,95.107,172199998.0
2007-03-07 11:23:00,95.085,95.102,95.076,95.092,120900000.0
2007-03-07 11:24:00,95.078,95.089,95.06,95.087,190800000.0
2007-03-07 11:25:00,95.099,95.119,95.086,95.091,252600001.0
2007-03-07 11:26:00,95.105,95.122,95.093,95.113,233399999.0
2007-03-07 11:27:00,95.117,95.124,95.09,95.09,241199999.0
2007-03-07 11:28:00,95.121,95.13,95.103,95.113,279100000.0
2007-03-07 11:29:00,95.111,95.137,95.096,95.137,289600000.0
2007-03-07 11:30:00,95.122,95.142,95.119,95.135,366800000.0
2007-03-07 11:31:00,95.123,95.148,95.116,95.148,196899999.0
2007-03-07 11:32:00,95.138,95.159,95.13,95.146,303300003.0
2007-03-07 11:33:00,95.127,95.155,95.108,95.133,329500000.0
2007-03-07 11:34:00,95.138,95.161,95.121,95.14,362899998.0
2007-03-07 11:35:00,95.134,95.156,95.134,95.142,215000000.0
2007-03-07 11:36:00,95.133,95.133,95.107,95.108,249700002.0
2007-03-07 11:37:00,95.122,95.129,95.097,95.117,237700000.0
2007-03-07 11:38:00,95.104,95.128,95.104,95.119,141399998.0
2007-03-07 11:39:00,95.117,95.135,95.105,95.117,215600001.0
2007-03-07 11:40:00,95.128,95.142,95.122,95.138,338299999.0
2007-03-07 11:41:00,95.13,95.148,95.12,95.144,360900004.0
2007-03-07 11:42:00,95.155,95.184,95.155,95.175,216699999.0
2007-03-07 11:43:00,95.171,95.173,95.15,95.153,202500004.0
2007-03-07 11:44:00,95.163,95.172,95.148,95.153,341599997.0
2007-03-07 11:45:00,95.129,95.156,95.128,95.139,219999999.0
2007-03-07 11:46:00,95.132,95.132,95.114,95.114,144500001.0
2007-03-07 11:47:00,95.123,95.128,95.104,95.116,226800002.0
2007-03-07 11:48:00,95.126,95.143,95.11,95.126,204299998.0
2007-03-07 11:49:00,95.118,95.152,95.118,95.146,329599999.0
2007-03-07 11:50:00,95.155,95.163,95.135,95.147,236200004.0
2007-03-07 11:51:00,95.159,95.174,95.145,95.152,171099998.0
2007-03-07 11:52:00,95.175,95.217,95.164,95.216,279500004.0
2007-03-07 11:53:00,95.206,95.233,95.188,95.233,278599999.0
2007-03-07 11:54:00,95.228,95.228,95.196,95.196,182099997.0
2007-03-07 11:55:00,95.186,95.202,95.184,95.191,241599996.0
2007-03-07 11:56:00,95.197,95.204,95.17,95.189,110199999.0
2007-03-07 11:57:00,95.2,95.212,95.184,95.185,178400000.0
2007-03-07 11:58:00,95.199,95.233,95.187,95.203,285400002.0
2007-03-07 11:59:00,95.22,95.239,95.21,95.221,258399998.0
2007-03-07 12:00:00,95.243,95.252,95.22,95.242,239999996.0
2007-03-07 12:01:00,95.241,95.242,95.216,95.216,138099996.0
2007-03-07 12:02:00,95.207,95.234,95.189,95.228,260100002.0
2007-03-07 12:03:00,95.21,95.229,95.202,95.229,242199998.0
2007-03-07 12:04:00,95.208,95.225,95.205,95.223,233699998.0
2007-03-07 12:05:00,95.201,95.218,95.195,95.208,136599998.0
2007-03-07 12:06:00,95.217,95.225,95.202,95.212,277200002.0
2007-03-07 12:07:00,95.194,95.224,95.194,95.223,463400003.0
2007-03-07 12:08:00,95.208,95.227,95.208,95.226,239100006.0
2007-03-07 12:09:00,95.214,95.24,95.212,95.225,222799999.0
2007-03-07 12:10:00,95.205,95.226,95.198,95.215,252600001.0
2007-03-07 12:11:00,95.192,95.223,95.192,95.22,274699999.0
2007-03-07 12:12:00,95.191,95.218,95.19,95.21,248999996.0
2007-03-07 12:13:00,95.224,95.224,95.19,95.19,227799998.0
2007-03-07 12:14:00,95.211,95.228,95.204,95.228,322800000.0
2007-03-07 12:15:00,95.225,95.225,95.185,95.199,222200000.0
2007-03-07 12:16:00,95.205,95.21,95.184,95.19,136899999.0
2007-03-07 12:17:00,95.186,95.206,95.177,95.196,255500004.0
2007-03-07 12:18:00,95.211,95.223,95.196,95.196,246099996.0
2007-03-07 12:19:00,95.215,95.226,95.199,95.223,249900000.0
2007-03-07 12:20:00,95.212,95.23,95.211,95.23,147300001.0
2007-03-07 12:21:00,95.228,95.239,95.212,95.216,260199996.0
2007-03-07 12:22:00,95.217,95.232,95.198,95.23,239499998.0
2007-03-07 12:23:00,95.227,95.233,95.202,95.208,253200002.0
2007-03-07 12:24:00,95.216,95.239,95.216,95.231,273199999.0
2007-03-07 12:25:00,95.227,95.229,95.201,95.219,123300000.0
2007-03-07 12:26:00,95.215,95.231,95.205,95.228,219600002.0
2007-03-07 12:27:00,95.203,95.223,95.189,95.218,195999999.0
2007-03-07 12:28:00,95.199,95.22,95.19,95.201,252700000.0
2007-03-07 12:29:00,95.202,95.208,95.18,95.195,324699997.0
2007-03-07 12:30:00,95.181,95.21,95.181,95.202,214200001.0
2007-03-07 12:31:00,95.201,95.208,95.176,95.176,177899998.0
2007-03-07 12:32:00,95.183,95.201,95.178,95.198,206999998.0
2007-03-07 12:33:00,95.192,95.2,95.175,95.18,153899997.0
2007-03-07 12:34:00,95.192,95.203,95.186,95.191,134699999.0
2007-03-07 12:35:00,95.202,95.208,95.186,95.195,106200001.0
2007-03-07 12:36:00,95.201,95.201,95.172,95.197,341500001.0
2007-03-07 12:37:00,95.177,95.194,95.177,95.194,38499999.0
2007-03-07 12:38:00,95.176,95.188,95.167,95.187,137899999.0
2007-03-07 12:39:00,95.18,95.193,95.15,95.19,310400000.0
2007-03-07 12:40:00,95.168,95.199,95.168,95.18,170500001.0
2007-03-07 12:41:00,95.167,95.187,95.166,95.187,92900001.0
2007-03-07 12:42:00,95.179,95.188,95.158,95.175,207299993.0
2007-03-07 12:43:00,95.191,95.191,95.161,95.167,132400000.0
2007-03-07 12:44:00,95.188,95.194,95.165,95.187,160400001.0
2007-03-07 12:45:00,95.156,95.183,95.156,95.17,302799999.0
2007-03-07 12:46:00,95.166,95.175,95.149,95.149,184400000.0
2007-03-07 12:47:00,95.158,95.177,95.154,95.168,172599997.0
2007-03-07 12:48:00,95.165,95.173,95.145,95.151,288699995.0
2007-03-07 12:49:00,95.164,95.175,95.151,95.162,349099995.0
2007-03-07 12:50:00,95.177,95.177,95.146,95.156,295800001.0
2007-03-07 12:51:00,95.145,95.167,95.14,95.167,187099997.0
2007-03-07 12:52:00,95.149,95.167,95.143,95.165,278099998.0
2007-03-07 12:53:00,95.167,95.177,95.114,95.114,87099998.0
2007-03-07 12:54:00,95.18,95.18,95.145,95.17,190199998.0
2007-03-07 12:55:00,95.15,95.158,95.128,95.137,118299999.0
2007-03-07 12:56:00,95.159,95.174,95.142,95.149,279199998.0
2007-03-07 12:57:00,95.147,95.17,95.147,95.17,308800004.0
2007-03-07 12:58:00,95.158,95.175,95.15,95.164,269600001.0
2007-03-07 12:59:00,95.161,95.161,95.111,95.111,183300001.0
2007-03-07 13:00:00,95.133,95.162,95.126,95.152,372500005.0
2007-03-07 13:01:00,95.153,95.18,95.144,95.146,331400002.0
2007-03-07 13:02:00,95.157,95.182,95.151,95.176,240399999.0
2007-03-07 13:03:00,95.18,95.194,95.166,95.166,115800000.0
2007-03-07 13:04:00,95.179,95.209,95.17,95.209,319299997.0
2007-03-07 13:05:00,95.199,95.212,95.184,95.188,291199998.0
2007-03-07 13:06:00,95.17,95.203,95.168,95.181,263999998.0
2007-03-07 13:07:00,95.175,95.188,95.149,95.149,272299999.0
2007-03-07 13:08:00,95.169,95.171,95.142,95.158,195700001.0
2007-03-07 13:09:00,95.165,95.174,95.144,95.154,223200000.0
2007-03-07 13:10:00,95.174,95.187,95.166,95.184,178899995.0
2007-03-07 13:11:00,95.196,95.202,95.174,95.178,324999997.0
2007-03-07 13:12:00,95.195,95.207,95.183,95.195,200100000.0
2007-03-07 13:13:00,95.202,95.21,95.184,95.184,324599997.0
2007-03-07 13:14:00,95.191,95.192,95.166,95.175,325800003.0
2007-03-07 13:15:00,95.173,95.193,95.155,95.178,189500000.0
2007-03-07 13:16:00,95.16,95.183,95.132,95.148,242099995.0
2007-03-07 13:17:00,95.137,95.161,95.088,95.143,245399997.0
2007-03-07 13:18:00,95.155,95.163,95.145,95.149,162100005.0
2007-03-07 13:19:00,95.154,95.179,95.149,95.163,244900001.0
2007-03-07 13:20:00,95.161,95.161,95.144,95.144,26300000.0
2007-03-07 13:21:00,95.137,95.163,95.134,95.158,220200002.0
2007-03-07 13:22:00,95.15,95.171,95.141,95.156,245700000.0
2007-03-07 13:23:00,95.144,95.165,95.142,95.157,273099998.0
2007-03-07 13:24:00,95.142,95.161,95.142,95.153,142999999.0
2007-03-07 13:25:00,95.146,95.156,95.133,95.139,236900000.0
2007-03-07 13:26:00,95.158,95.158,95.132,95.145,318899998.0
2007-03-07 13:27:00,95.14,95.16,95.133,95.15,178799996.0
2007-03-07 13:28:00,95.155,95.156,95.13,95.133,231000000.0
2007-03-07 13:29:00,95.159,95.168,95.14,95.151,108700000.0
2007-03-07 13:30:00,95.165,95.169,95.136,95.15,130399999.0
2007-03-07 13:31:00,95.163,95.163,95.137,95.144,274200000.0
2007-03-07 13:32:00,95.143,95.156,95.127,95.139,190800004.0
2007-03-07 13:33:00,95.148,95.15,95.12,95.12,190599998.0
2007-03-07 13:34:00,95.098,95.118,95.086,95.093,115299999.0
2007-03-07 13:35:00,95.108,95.13,95.102,95.118,223800000.0
2007-03-07 13:36:00,95.118,95.132,95.107,95.123,326400001.0
2007-03-07 13:37:00,95.12,95.133,95.106,95.123,165200001.0
2007-03-07 13:38:00,95.117,95.117,95.083,95.083,251300002.0
2007-03-07 13:39:00,95.112,95.127,95.094,95.114,241600000.0
2007-03-07 13:40:00,95.136,95.146,95.119,95.12,258799996.0
2007-03-07 13:41:00,95.134,95.161,95.131,95.146,277699998.0
2007-03-07 13:42:00,95.158,95.175,95.139,95.149,126899999.0
2007-03-07 13:43:00,95.165,95.174,95.153,95.153,397600002.0
2007-03-07 13:44:00,95.168,95.18,95.159,95.175,146899997.0
2007-03-07 13:45:00,95.153,95.171,95.126,95.143,198399997.0
2007-03-07 13:46:00,95.154,95.16,95.131,95.16,313000000.0
2007-03-07 13:47:00,95.148,95.166,95.125,95.157,242900003.0
2007-03-07 13:48:00,95.162,95.162,95.13,95.13,101199998.0
2007-03-07 13:49:00,95.177,95.177,95.14,95.14,147799998.0
2007-03-07 13:50:00,95.164,95.169,95.148,95.154,321499999.0
2007-03-07 13:51:00,95.155,95.176,95.148,95.158,211400004.0
2007-03-07 13:52:00,95.145,95.184,95.145,95.176,143399998.0
2007-03-07 13:53:00,95.176,95.193,95.161,95.178,401999998.0
2007-03-07 13:54:00,95.181,95.181,95.153,95.158,369899997.0
2007-03-07 13:55:00,95.167,95.182,95.167,95.182,98200002.0
2007-03-07 13:56:00,95.175,95.177,95.146,95.154,151400001.0
2007-03-07 13:57:00,95.184,95.186,95.152,95.177,230600000.0
2007-03-07 13:58:00,95.183,95.196,95.165,95.165,124600000.0
2007-03-07 13:59:00,95.158,95.176,95.153,95.157,233900001.0
2007-03-07 14:00:00,95.169,95.174,95.141,95.156,249899993.0
2007-03-07 14:01:00,95.158,95.17,95.143,95.168,166899998.0
2007-03-07 14:02:00,95.136,95.156,95.115,95.13,249800002.0
2007-03-07 14:03:00,95.138,95.145,95.123,95.123,163599998.0
2007-03-07 14:04:00,95.143,95.156,95.12,95.12,291500000.0
2007-03-07 14:05:00,95.13,95.151,95.113,95.128,196699998.0
2007-03-07 14:06:00,95.093,95.127,95.093,95.118,251800000.0
2007-03-07 14:07:00,95.118,95.12,95.096,95.096,155300000.0
2007-03-07 14:08:00,95.099,95.123,95.098,95.108,319500000.0
2007-03-07 14:09:00,95.117,95.122,95.101,95.101,188400000.0
2007-03-07 14:10:00,95.115,95.131,95.094,95.118,179199999.0
2007-03-07 14:11:00,95.099,95.117,95.09,95.115,159500003.0
2007-03-07 14:12:00,95.124,95.129,95.097,95.097,187899997.0
2007-03-07 14:13:00,95.114,95.129,95.103,95.125,246500001.0
2007-03-07 14:14:00,95.133,95.133,95.104,95.11,143199999.0
2007-03-07 14:15:00,95.126,95.153,95.112,95.137,278800001.0
2007-03-07 14:16:00,95.133,95.156,95.132,95.153,278800003.0
2007-03-07 14:17:00,95.164,95.169,95.141,95.156,244699999.0
2007-03-07 14:18:00,95.165,95.165,95.129,95.143,184299999.0
2007-03-07 14:19:00,95.164,95.176,95.149,95.164,146600000.0
2007-03-07 14:20:00,95.15,95.165,95.128,95.16,167399998.0
2007-03-07 14:21:00,95.16,95.187,95.144,95.187,307799996.0
2007-03-07 14:22:00,95.161,95.188,95.161,95.178,142799997.0
2007-03-07 14:23:00,95.153,95.173,95.135,95.158,329700001.0
2007-03-07 14:24:00,95.152,95.155,95.127,95.13,248400002.0
2007-03-07 14:25:00,95.119,95.144,95.109,95.118,374299993.0
2007-03-07 14:26:00,95.112,95.134,95.103,95.125,101200001.0
2007-03-07 14:27:00,95.113,95.142,95.113,95.142,102600000.0
2007-03-07 14:28:00,95.14,95.149,95.121,95.121,301199999.0
2007-03-07 14:29:00,95.153,95.158,95.137,95.144,290299995.0
2007-03-07 14:30:00,95.119,95.141,95.092,95.124,161499997.0
2007-03-07 14:31:00,95.131,95.165,95.077,95.165,403399993.0
2007-03-07 14:32:00,95.159,95.169,95.139,95.149,208299999.0
2007-03-07 14:33:00,95.169,95.183,95.155,95.165,183200001.0
2007-03-07 14:34:00,95.155,95.177,95.137,95.161,215000000.0
2007-03-07 14:35:00,95.166,95.166,95.123,95.13,228400003.0
2007-03-07 14:36:00,95.144,95.161,95.123,95.142,240799998.0
2007-03-07 14:37:00,95.16,95.163,95.138,95.146,99499999.0
2007-03-07 14:38:00,95.168,95.181,95.148,95.162,251600001.0
2007-03-07 14:39:00,95.152,95.166,95.124,95.138,258199998.0
2007-03-07 14:40:00,95.11,95.14,95.095,95.122,131600000.0
2007-03-07 14:41:00,95.137,95.161,95.13,95.143,101099998.0
2007-03-07 14:42:00,95.121,95.144,95.111,95.123,314400000.0
2007-03-07 14:43:00,95.143,95.143,95.103,95.119,199400002.0
2007-03-07 14:44:00,95.105,95.133,95.097,95.133,297499999.0
2007-03-07 14:45:00,95.12,95.128,95.099,95.119,271500002.0
2007-03-07 14:46:00,95.116,95.124,95.098,95.112,184600001.0
2007-03-07 14:47:00,95.116,95.116,95.068,95.09,205399999.0
2007-03-07 14:48:00,95.097,95.122,95.097,95.117,315300001.0
2007-03-07 14:49:00,95.099,95.128,95.091,95.11,193200001.0
2007-03-07 14:50:00,95.102,95.129,95.096,95.12,293699999.0
2007-03-07 14:51:00,95.129,95.137,95.109,95.137,187899997.0
2007-03-07 14:52:00,95.13,95.159,95.125,95.131,266799999.0
2007-03-07 14:53:00,95.13,95.159,95.13,95.159,307099999.0
2007-03-07 14:54:00,95.148,95.175,95.137,95.159,159799999.0
2007-03-07 14:55:00,95.148,95.167,95.136,95.148,329299997.0
2007-03-07 14:56:00,95.152,95.154,95.125,95.125,177600000.0
2007-03-07 14:57:00,95.127,95.141,95.107,95.128,278899996.0
2007-03-07 14:58:00,95.117,95.143,95.111,95.125,279800002.0
2007-03-07 14:59:00,95.134,95.142,95.096,95.12,349099999.0
2007-03-07 15:00:00,95.126,95.145,95.126,95.143,309400004.0
2007-03-07 15:01:00,95.136,95.148,95.125,95.142,160200001.0
2007-03-07 15:02:00,95.137,95.144,95.123,95.127,168000003.0
2007-03-07 15:03:00,95.14,95.16,95.132,95.137,181599998.0
2007-03-07 15:04:00,95.129,95.162,95.128,95.162,193900001.0
2007-03-07 15:05:00,95.143,95.168,95.135,95.168,125400001.0
2007-03-07 15:06:00,95.175,95.19,95.16,95.184,227699997.0
2007-03-07 15:07:00,95.175,95.195,95.164,95.19,235799998.0
2007-03-07 15:08:00,95.166,95.192,95.164,95.187,174099997.0
2007-03-07 15:09:00,95.202,95.202,95.168,95.184,96800000.0
2007-03-07 15:10:00,95.186,95.202,95.166,95.195,190100000.0
2007-03-07 15:11:00,95.181,95.208,95.181,95.188,339500000.0
2007-03-07 15:12:00,95.215,95.215,95.185,95.196,259500002.0
2007-03-07 15:13:00,95.201,95.202,95.176,95.19,246200002.0
2007-03-07 15:14:00,95.191,95.191,95.152,95.162,190399999.0
2007-03-07 15:15:00,95.141,95.175,95.138,95.147,275499999.0
2007-03-07 15:16:00,95.131,95.172,95.131,95.17,216000000.0
2007-03-07 15:17:00,95.161,95.181,95.16,95.179,398699995.0
2007-03-07 15:18:00,95.166,95.186,95.164,95.168,257699999.0
2007-03-07 15:19:00,95.185,95.185,95.143,95.143,364199998.0
2007-03-07 15:20:00,95.164,95.194,95.157,95.194,223400000.0
2007-03-07 15:21:00,95.192,95.196,95.166,95.18,241699998.0
2007-03-07 15:22:00,95.197,95.204,95.135,95.196,288699995.0
2007-03-07 15:23:00,95.2,95.221,95.186,95.198,405999998.0
2007-03-07 15:24:00,95.181,95.199,95.168,95.181,142100000.0
2007-03-07 15:25:00,95.167,95.19,95.167,95.189,109499998.0
2007-03-07 15:26:00,95.167,95.184,95.16,95.178,235399998.0
2007-03-07 15:27:00,95.164,95.206,95.164,95.206,308300002.0
2007-03-07 15:28:00,95.192,95.205,95.179,95.2,218400002.0
2007-03-07 15:29:00,95.196,95.203,95.174,95.189,199999998.0
2007-03-07 15:30:00,95.207,95.22,95.202,95.217,158500000.0
2007-03-07 15:31:00,95.208,95.221,95.191,95.2,289300001.0
2007-03-07 15:32:00,95.191,95.21,95.19,95.205,179199996.0
2007-03-07 15:33:00,95.217,95.217,95.187,95.204,146500001.0
2007-03-07 15:34:00,95.201,95.223,95.187,95.223,390799995.0
2007-03-07 15:35:00,95.206,95.226,95.199,95.225,192400001.0
2007-03-07 15:36:00,95.216,95.234,95.215,95.217,259999999.0
2007-03-07 15:37:00,95.226,95.226,95.202,95.202,165599999.0
2007-03-07 15:38:00,95.207,95.207,95.18,95.181,181999995.0
2007-03-07 15:39:00,95.194,95.2,95.177,95.177,229099997.0
2007-03-07 15:40:00,95.178,95.21,95.173,95.19,189800000.0
2007-03-07 15:41:00,95.195,95.217,95.185,95.196,270100001.0
2007-03-07 15:42:00,95.178,95.21,95.172,95.21,136299998.0
2007-03-07 15:43:00,95.195,95.219,95.192,95.218,218699999.0
2007-03-07 15:44:00,95.209,95.218,95.18,95.218,150400001.0
2007-03-07 15:45:00,95.223,95.223,95.199,95.201,217299999.0
2007-03-07 15:46:00,95.222,95.223,95.199,95.22,171600000.0
2007-03-07 15:47:00,95.211,95.23,95.195,95.213,253599999.0
2007-03-07 15:48:00,95.228,95.238,95.213,95.213,222900003.0
2007-03-07 15:49:00,95.223,95.25,95.223,95.237,252399997.0
2007-03-07 15:50:00,95.24,95.24,95.216,95.216,128599999.0
2007-03-07 15:51:00,95.217,95.233,95.207,95.219,226299995.0
2007-03-07 15:52:00,95.227,95.23,95.202,95.202,446699998.0
2007-03-07 15:53:00,95.21,95.22,95.19,95.207,189500001.0
2007-03-07 15:54:00,95.199,95.215,95.169,95.169,222499995.0
2007-03-07 15:55:00,95.207,95.225,95.199,95.225,205599998.0
2007-03-07 15:56:00,95.227,95.232,95.178,95.196,279300001.0
2007-03-07 15:57:00,95.227,95.234,95.213,95.22,246300002.0
2007-03-07 15:58:00,95.213,95.23,95.208,95.223,64999999.0
2007-03-07 15:59:00,95.221,95.221,95.185,95.204,192099997.0
2007-03-07 16:00:00,95.188,95.219,95.188,95.219,253399997.0
2007-03-07 16:01:00,95.2,95.22,95.196,95.205,215599999.0
2007-03-07 16:02:00,95.212,95.234,95.206,95.23,225200002.0
2007-03-07 16:03:00,95.215,95.236,95.21,95.235,288399998.0
2007-03-07 16:04:00,95.239,95.254,95.219,95.235,273400001.0
2007-03-07 16:05:00,95.217,95.238,95.213,95.237,215799999.0
2007-03-07 16:06:00,95.23,95.248,95.218,95.248,240099998.0
2007-03-07 16:07:00,95.242,95.242,95.214,95.214,138499999.0
2007-03-07 16:08:00,95.233,95.241,95.217,95.223,155800000.0
2007-03-07 16:09:00,95.233,95.233,95.201,95.201,169100002.0
2007-03-07 16:10:00,95.225,95.242,95.21,95.234,244700001.0
2007-03-07 16:11:00,95.239,95.246,95.224,95.224,245100002.0
2007-03-07 16:12:00,95.219,95.233,95.204,95.22,119999999.0
2007-03-07 16:13:00,95.222,95.241,95.177,95.224,255399997.0
2007-03-07 16:14:00,95.245,95.263,95.239,95.25,240999998.0
2007-03-07 16:15:00,95.264,95.273,95.245,95.254,245700004.0
2007-03-07 16:16:00,95.283,95.293,95.258,95.258,169799999.0
2007-03-07 16:17:00,95.272,95.28,95.239,95.239,243800000.0
2007-03-07 16:18:00,95.277,95.292,95.269,95.29,122499998.0
2007-03-07 16:19:00,95.284,95.296,95.271,95.29,159700002.0
2007-03-07 16:20:00,95.267,95.289,95.262,95.285,215300000.0
2007-03-07 16:21:00,95.277,95.283,95.263,95.27,196700002.0
2007-03-07 16:22:00,95.271,95.295,95.257,95.295,164200001.0
2007-03-07 16:23:00,95.293,95.295,95.263,95.269,198700001.0
2007-03-07 16:24:00,95.288,95.293,95.266,95.278,213899999.0
2007-03-07 16:25:00,95.301,95.302,95.274,95.274,146300002.0
2007-03-07 16:26:00,95.264,95.293,95.264,95.277,169100002.0
2007-03-07 16:27:00,95.27,95.273,95.25,95.25,299199996.0
2007-03-07 16:28:00,95.269,95.269,95.246,95.25,228400002.0
2007-03-07 16:29:00,95.26,95.289,95.24,95.252,239500002.0
2007-03-07 16:30:00,95.266,95.296,95.265,95.289,340499998.0
2007-03-07 16:31:00,95.293,95.293,95.257,95.272,221500002.0
2007-03-07 16:32:00,95.261,95.28,95.245,95.266,192000000.0
2007-03-07 16:33:00,95.26,95.26,95.232,95.232,155399998.0
2007-03-07 16:34:00,95.216,95.249,95.216,95.241,148599996.0
2007-03-07 16:35:00,95.24,95.24,95.215,95.215,258500003.0
2007-03-07 16:36:00,95.218,95.235,95.199,95.212,313200000.0
2007-03-07 16:37:00,95.212,95.226,95.191,95.191,242099997.0
2007-03-07 16:38:00,95.197,95.213,95.186,95.195,258800000.0
2007-03-07 16:39:00,95.217,95.226,95.204,95.214,105600000.0
2007-03-07 16:40:00,95.237,95.247,95.221,95.227,230999997.0
2007-03-07 16:41:00,95.231,95.256,95.218,95.235,234099999.0
2007-03-07 16:42:00,95.238,95.243,95.21,95.227,246399997.0
2007-03-07 16:43:00,95.218,95.25,95.216,95.231,219399998.0
2007-03-07 16:44:00,95.232,95.234,95.201,95.208,198399997.0
2007-03-07 16:45:00,95.226,95.232,95.212,95.213,243399998.0
2007-03-07 16:46:00,95.22,95.229,95.2,95.217,390799998.0
2007-03-07 16:47:00,95.23,95.247,95.218,95.233,244200000.0
2007-03-07 16:48:00,95.215,95.243,95.209,95.238,340500002.0
2007-03-07 16:49:00,95.22,95.251,95.22,95.245,275200001.0
2007-03-07 16:50:00,95.247,95.247,95.217,95.227,207100000.0
2007-03-07 16:51:00,95.22,95.237,95.2,95.222,150100002.0
2007-03-07 16:52:00,95.21,95.245,95.21,95.235,240100000.0
2007-03-07 16:53:00,95.225,95.238,95.216,95.231,263699994.0
2007-03-07 16:54:00,95.21,95.242,95.21,95.242,170200000.0
2007-03-07 16:55:00,95.244,95.249,95.227,95.227,226499999.0
2007-03-07 16:56:00,95.256,95.273,95.247,95.258,299400001.0
2007-03-07 16:57:00,95.253,95.273,95.248,95.255,302399997.0
2007-03-07 16:58:00,95.247,95.275,95.241,95.275,174400001.0
2007-03-07 16:59:00,95.259,95.293,95.259,95.284,191999997.0
2007-03-07 17:00:00,95.28,95.297,95.262,95.27,183099998.0
2007-03-07 17:01:00,95.295,95.298,95.264,95.28,178400001.0
2007-03-07 17:02:00,95.289,95.289,95.265,95.272,148399997.0
2007-03-07 17:03:00,95.276,95.291,95.258,95.261,182000002.0
2007-03-07 17:04:00,95.27,95.283,95.247,95.261,135700000.0
2007-03-07 17:05:00,95.272,95.273,95.246,95.247,304599992.0
2007-03-07 17:06:00,95.247,95.289,95.247,95.289,160800000.0
2007-03-07 17:07:00,95.288,95.303,95.277,95.29,298999994.0
2007-03-07 17:08:00,95.303,95.315,95.287,95.302,160499999.0
2007-03-07 17:09:00,95.318,95.321,95.299,95.31,282400001.0
2007-03-07 17:10:00,95.295,95.315,95.29,95.313,170500000.0
2007-03-07 17:11:00,95.307,95.32,95.288,95.303,240800001.0
2007-03-07 17:12:00,95.294,95.322,95.294,95.311,269400004.0
2007-03-07 17:13:00,95.307,95.322,95.277,95.297,268299996.0
2007-03-07 17:14:00,95.278,95.305,95.276,95.299,376800001.0
2007-03-07 17:15:00,95.277,95.314,95.277,95.314,226400003.0
2007-03-07 17:16:00,95.289,95.309,95.283,95.308,134099999.0
2007-03-07 17:17:00,95.308,95.335,95.289,95.321,173800001.0
2007-03-07 17:18:00,95.345,95.352,95.328,95.336,118899997.0
2007-03-07 17:19:00,95.337,95.352,95.322,95.335,298800001.0
2007-03-07 17:20:00,95.32,95.36,95.32,95.36,130200000.0
2007-03-07 17:21:00,95.372,95.389,95.354,95.354,100300000.0
2007-03-07 17:22:00,95.366,95.382,95.34,95.358,271100003.0
2007-03-07 17:23:00,95.355,95.366,95.328,95.357,218999997.0
2007-03-07 17:24:00,95.338,95.364,95.338,95.352,150099999.0
2007-03-07 17:25:00,95.35,95.373,95.35,95.367,156900000.0
2007-03-07 17:26:00,95.351,95.365,95.339,95.354,340000005.0
2007-03-07 17:27:00,95.35,95.359,95.318,95.318,267399999.0
2007-03-07 17:28:00,95.311,95.338,95.302,95.338,147600001.0
2007-03-07 17:29:00,95.317,95.361,95.31,95.361,309400003.0
2007-03-07 17:30:00,95.345,95.372,95.345,95.366,244700001.0
2007-03-07 17:31:00,95.366,95.382,95.352,95.358,205999996.0
2007-03-07 17:32:00,95.383,95.386,95.357,95.359,305899999.0
2007-03-07 17:33:00,95.356,95.378,95.35,95.371,392699994.0
2007-03-07 17:34:00,95.387,95.414,95.387,95.407,178299998.0
2007-03-07 17:35:00,95.408,95.421,95.391,95.401,140500000.0
2007-03-07 17:36:00,95.424,95.444,95.417,95.428,260800001.0
2007-03-07 17:37:00,95.418,95.434,95.406,95.434,280999999.0
2007-03-07 17:38:00,95.424,95.437,95.413,95.426,157600001.0
2007-03-07 17:39:00,95.409,95.422,95.397,95.413,213399998.0
2007-03-07 17:40:00,95.414,95.425,95.398,95.408,203800000.0
2007-03-07 17:41:00,95.404,95.43,95.389,95.389,185799998.0
2007-03-07 17:42:00,95.395,95.413,95.388,95.403,185000000.0
2007-03-07 17:43:00,95.379,95.414,95.379,95.402,368799998.0
2007-03-07 17:44:00,95.389,95.402,95.372,95.395,297900006.0
2007-03-07 17:45:00,95.385,95.402,95.378,95.402,307100001.0
2007-03-07 17:46:00,95.402,95.402,95.373,95.373,102199998.0
2007-03-07 17:47:00,95.388,95.418,95.388,95.395,318100006.0
2007-03-07 17:48:00,95.385,95.42,95.385,95.42,94200000.0
2007-03-07 17:49:00,95.424,95.454,95.405,95.417,252300001.0
2007-03-07 17:50:00,95.439,95.443,95.416,95.431,285099996.0
2007-03-07 17:51:00,95.413,95.441,95.41,95.441,191799999.0
2007-03-07 17:52:00,95.419,95.438,95.413,95.438,208099997.0
2007-03-07 17:53:00,95.436,95.472,95.427,95.452,226100000.0
2007-03-07 17:54:00,95.454,95.475,95.442,95.475,310000002.0
2007-03-07 17:55:00,95.476,95.476,95.448,95.454,187100002.0
2007-03-07 17:56:00,95.476,95.488,95.46,95.488,236299998.0
2007-03-07 17:57:00,95.477,95.483,95.442,95.442,203300001.0
2007-03-07 17:58:00,95.449,95.456,95.426,95.456,179800000.0
2007-03-07 17:59:00,95.433,95.448,95.422,95.435,266400001.0
2007-03-07 18:00:00,95.419,95.424,95.399,95.416,236299997.0
2007-03-07 18:01:00,95.379,95.403,95.355,95.392,1873699987.0
2007-03-07 18:02:00,95.3,95.32,95.27,95.3,2052599996.0
2007-03-07 18:03:00,95.31,95.31,95.28,95.29,2052599996.0
2007-03-07 18:04:00,95.3,95.31,95.28,95.28,2052599996.0
2007-03-07 18:05:00,95.27,95.28,95.24,95.27,2052599996.0
2007-03-07 18:06:00,95.26,95.31,95.26,95.31,2052599996.0
2007-03-07 18:07:00,95.32,95.33,95.31,95.32,2052599996.0
2007-03-07 18:08:00,95.31,95.32,95.29,95.3,2052599996.0
2007-03-07 18:09:00,95.379,95.405,95.373,95.387,2052599996.0
2007-03-07 18:10:00,95.389,95.401,95.368,95.395,1695499991.0
2007-03-07 18:11:00,95.36,95.405,95.349,95.38,838499990.0
2007-03-07 18:12:00,95.367,95.388,95.355,95.371,1203700000.0
2007-03-07 18:13:00,95.338,95.37,95.335,95.363,1949899994.0
2007-03-07 18:14:00,95.28,95.31,95.28,95.29,1465799991.0
2007-03-07 18:15:00,95.3,95.3,95.27,95.29,1465799991.0
2007-03-07 18:16:00,95.28,95.29,95.27,95.29,1465799991.0
2007-03-07 18:17:00,95.338,95.359,95.328,95.348,1465799991.0
2007-03-07 18:18:00,95.328,95.361,95.325,95.326,1195499997.0
2007-03-07 18:19:00,95.339,95.366,95.325,95.366,2033299995.0
2007-03-07 18:20:00,95.351,95.374,95.337,95.357,1935899989.0
2007-03-07 18:21:00,95.353,95.353,95.323,95.333,1945899987.0
2007-03-07 18:22:00,95.33,95.359,95.322,95.358,1185199999.0
2007-03-07 18:23:00,95.26,95.28,95.26,95.27,1888299998.0
2007-03-07 18:24:00,95.28,95.28,95.27,95.27,1888299998.0
2007-03-07 18:25:00,95.347,95.373,95.328,95.347,1888299998.0
2007-03-07 18:26:00,95.346,95.362,95.322,95.337,1942100000.0
2007-03-07 18:27:00,95.346,95.369,95.34,95.369,1203799997.0
2007-03-07 18:28:00,95.351,95.365,95.329,95.346,1576799996.0
2007-03-07 18:29:00,95.336,95.345,95.307,95.318,1050899997.0
2007-03-07 18:30:00,95.339,95.348,95.32,95.336,973600000.0
2007-03-07 18:31:00,95.344,95.353,95.323,95.336,1235299998.0
2007-03-07 18:32:00,95.304,95.317,95.284,95.305,1992199991.0
2007-03-07 18:33:00,95.299,95.307,95.262,95.286,2032900001.0
2007-03-07 18:34:00,95.24,95.27,95.24,95.27,1633700001.0
2007-03-07 18:35:00,95.312,95.336,95.294,95.32,1633700001.0
2007-03-07 18:36:00,95.322,95.327,95.291,95.308,1103100002.0
2007-03-07 18:37:00,95.311,95.317,95.277,95.293,1177199998.0
2007-03-07 18:38:00,95.287,95.308,95.26,95.279,744499993.0
2007-03-07 18:39:00,95.278,95.302,95.263,95.272,861399999.0
2007-03-07 18:40:00,95.292,95.3,95.265,95.292,1623999989.0
2007-03-07 18:41:00,95.279,95.305,95.267,95.283,925999999.0
2007-03-07 18:42:00,95.268,95.299,95.263,95.29,1217299995.0
2007-03-07 18:43:00,95.283,95.306,95.278,95.29,381400001.0
2007-03-07 18:44:00,95.275,95.301,95.272,95.29,868200000.0
2007-03-07 18:45:00,95.289,95.297,95.261,95.262,617799997.0
2007-03-07 18:46:00,95.275,95.282,95.253,95.258,899800000.0
2007-03-07 18:47:00,95.247,95.268,95.233,95.244,304899994.0
2007-03-07 18:48:00,95.256,95.287,95.247,95.285,619700000.0
2007-03-07 18:49:00,95.287,95.29,95.256,95.262,992400002.0
2007-03-07 18:50:00,95.262,95.305,95.262,95.295,904500000.0
2007-03-07 18:51:00,95.292,95.317,95.272,95.309,949799992.0
2007-03-07 18:52:00,95.299,95.317,95.279,95.29,1420199999.0
2007-03-07 18:53:00,95.298,95.315,95.274,95.315,1781599988.0
2007-03-07 18:54:00,95.315,95.334,95.296,95.298,1245000003.0
2007-03-07 18:55:00,95.304,95.318,95.294,95.31,1548999994.0
2007-03-07 18:56:00,95.296,95.332,95.296,95.326,260100000.0
2007-03-07 18:57:00,95.322,95.325,95.304,95.305,474000000.0
2007-03-07 18:58:00,95.316,95.331,95.301,95.315,1134599993.0
2007-03-07 18:59:00,95.311,95.334,95.301,95.325,1400799998.0
2007-03-07 19:00:00,95.318,95.318,95.287,95.287,275600000.0
2007-03-07 19:01:00,95.312,95.334,95.276,95.287,494999999.0
2007-03-07 19:02:00,95.264,95.292,95.254,95.265,207099999.0
2007-03-07 19:03:00,95.255,95.291,95.255,95.271,471099993.0
2007-03-07 19:04:00,95.259,95.286,95.256,95.283,544899996.0
2007-03-07 19:05:00,95.261,95.281,95.245,95.257,445399999.0
2007-03-07 19:06:00,95.262,95.281,95.247,95.248,1096200002.0
2007-03-07 19:07:00,95.299,95.319,95.286,95.289,1365399993.0
2007-03-07 19:08:00,95.278,95.308,95.276,95.295,1823100005.0
2007-03-07 19:09:00,95.266,95.294,95.25,95.288,1070200000.0
2007-03-07 19:10:00,95.292,95.308,95.265,95.297,213500003.0
2007-03-07 19:11:00,95.311,95.325,95.301,95.315,309500000.0
2007-03-07 19:12:00,95.305,95.317,95.29,95.302,355399992.0
2007-03-07 19:13:00,95.283,95.297,95.262,95.28,442499998.0
2007-03-07 19:14:00,95.271,95.296,95.27,95.292,325700000.0
2007-03-07 19:15:00,95.289,95.296,95.265,95.269,1122500003.0
2007-03-07 19:16:00,95.254,95.275,95.254,95.27,417999996.0
2007-03-07 19:17:00,95.273,95.28,95.247,95.257,814900002.0
2007-03-07 19:18:00,95.25,95.276,95.241,95.26,521099996.0
2007-03-07 19:19:00,95.232,95.282,95.232,95.266,955699997.0
2007-03-07 19:20:00,95.253,95.267,95.238,95.253,664900003.0
2007-03-07 19:21:00,95.246,95.259,95.232,95.253,729199995.0
2007-03-07 19:22:00,95.237,95.251,95.22,95.238,239700001.0
2007-03-07 19:23:00,95.243,95.262,95.226,95.234,1497200003.0
2007-03-07 19:24:00,95.257,95.277,95.244,95.266,738199994.0
2007-03-07 19:25:00,95.249,95.266,95.238,95.251,1111999987.0
2007-03-07 19:26:00,95.246,95.256,95.214,95.214,1647999987.0
2007-03-07 19:27:00,95.238,95.246,95.218,95.219,1414599997.0
2007-03-07 19:28:00,95.218,95.245,95.211,95.239,905600004.0
2007-03-07 19:29:00,95.238,95.244,95.215,95.221,257599998.0
2007-03-07 19:30:00,95.238,95.258,95.223,95.247,962800001.0
2007-03-07 19:31:00,95.246,95.257,95.228,95.234,519499992.0
2007-03-07 19:32:00,95.237,95.248,95.214,95.224,1000499997.0
2007-03-07 19:33:00,95.237,95.253,95.223,95.228,743699993.0
2007-03-07 19:34:00,95.24,95.264,95.226,95.236,1032799992.0
2007-03-07 19:35:00,95.233,95.261,95.219,95.255,918899999.0
2007-03-07 19:36:00,95.256,95.259,95.235,95.241,616700003.0
2007-03-07 19:37:00,95.256,95.256,95.225,95.225,207699999.0
2007-03-07 19:38:00,95.243,95.274,95.236,95.255,653199994.0
2007-03-07 19:39:00,95.247,95.292,95.247,95.279,890400002.0
2007-03-07 19:40:00,95.281,95.284,95.257,95.257,804200000.0
2007-03-07 19:41:00,95.285,95.299,95.267,95.285,1246799998.0
2007-03-07 19:42:00,95.283,95.29,95.26,95.26,899099997.0
2007-03-07 19:43:00,95.257,95.277,95.243,95.262,506899999.0
2007-03-07 19:44:00,95.26,95.279,95.254,95.271,847900002.0
2007-03-07 19:45:00,95.255,95.28,95.252,95.28,411399999.0
2007-03-07 19:46:00,95.275,95.289,95.257,95.264,551600000.0
2007-03-07 19:47:00,95.277,95.3,95.267,95.3,237699998.0
2007-03-07 19:48:00,95.297,95.323,95.285,95.318,1214499990.0
2007-03-07 19:49:00,95.299,95.32,95.284,95.314,752299997.0
2007-03-07 19:50:00,95.297,95.323,95.293,95.311,523700002.0
2007-03-07 19:51:00,95.308,95.324,95.289,95.289,665899996.0
2007-03-07 19:52:00,95.301,95.307,95.273,95.273,319499998.0
2007-03-07 19:53:00,95.283,95.316,95.283,95.307,671599998.0
2007-03-07 19:54:00,95.311,95.324,95.296,95.307,873500003.0
2007-03-07 19:55:00,95.306,95.33,95.306,95.318,379999999.0
2007-03-07 19:56:00,95.305,95.318,95.29,95.311,434099996.0
2007-03-07 19:57:00,95.314,95.317,95.279,95.305,737400002.0
2007-03-07 19:58:00,95.314,95.323,95.295,95.309,909200001.0
2007-03-07 19:59:00,95.316,95.316,95.287,95.29,697899998.0
2007-03-07 20:00:00,95.28,95.3,95.263,95.277,501699993.0
2007-03-07 20:01:00,95.274,95.288,95.249,95.284,394499999.0
2007-03-07 20:02:00,95.279,95.292,95.256,95.266,485699999.0
2007-03-07 20:03:00,95.283,95.297,95.264,95.297,420599995.0
2007-03-07 20:04:00,95.292,95.308,95.286,95.292,455100002.0
2007-03-07 20:05:00,95.31,95.318,95.296,95.3,396100002.0
2007-03-07 20:06:00,95.292,95.326,95.281,95.304,767400001.0
2007-03-07 20:07:00,95.318,95.329,95.299,95.304,566000000.0
2007-03-07 20:08:00,95.308,95.323,95.293,95.32,838599990.0
2007-03-07 20:09:00,95.313,95.323,95.287,95.3,612300002.0
2007-03-07 20:10:00,95.317,95.317,95.291,95.291,480800002.0
2007-03-07 20:11:00,95.296,95.317,95.28,95.313,1782099996.0
2007-03-07 20:12:00,95.283,95.321,95.283,95.306,1524399993.0
2007-03-07 20:13:00,95.305,95.309,95.282,95.292,931600004.0
2007-03-07 20:14:00,95.28,95.303,95.266,95.292,380300002.0
2007-03-07 20:15:00,95.277,95.305,95.272,95.295,892600000.0
2007-03-07 20:16:00,95.3,95.307,95.277,95.277,1428199997.0
2007-03-07 20:17:00,95.281,95.305,95.281,95.298,353300002.0
2007-03-07 20:18:00,95.303,95.305,95.286,95.287,176599999.0
2007-03-07 20:19:00,95.303,95.317,95.277,95.3,1572999993.0
2007-03-07 20:20:00,95.298,95.326,95.289,95.312,1460399987.0
2007-03-07 20:21:00,95.318,95.334,95.307,95.314,458600000.0
2007-03-07 20:22:00,95.31,95.347,95.31,95.341,808900001.0
2007-03-07 20:23:00,95.348,95.359,95.324,95.324,1019500004.0
2007-03-07 20:24:00,95.322,95.342,95.322,95.34,578599996.0
2007-03-07 20:25:00,95.319,95.334,95.284,95.325,665999995.0
2007-03-07 20:26:00,95.317,95.337,95.307,95.332,511500004.0
2007-03-07 20:27:00,95.341,95.343,95.307,95.327,1121499992.0
2007-03-07 20:28:00,95.52,95.52,95.5,95.52,2142499991.0
2007-03-07 20:29:00,95.53,95.54,95.53,95.53,2142499991.0
2007-03-07 20:30:00,95.288,95.325,95.287,95.32,2142499991.0
2007-03-07 20:31:00,95.32,95.32,95.292,95.307,1645199986.0
2007-03-07 20:32:00,95.54,95.55,95.54,95.55,637299996.0
2007-03-07 20:33:00,95.325,95.33,95.291,95.316,637299996.0
2007-03-07 20:34:00,95.329,95.339,95.3,95.306,439399996.0
2007-03-07 20:35:00,95.312,95.34,95.311,95.337,563399996.0
2007-03-07 20:36:00,95.327,95.35,95.321,95.348,607399999.0
2007-03-07 20:37:00,95.346,95.363,95.328,95.337,613700002.0
2007-03-07 20:38:00,95.362,95.381,95.343,95.354,1696299997.0
2007-03-07 20:39:00,95.365,95.391,95.363,95.377,1219900002.0
2007-03-07 20:40:00,95.375,95.38,95.348,95.353,1809300004.0
2007-03-07 20:41:00,95.329,95.356,95.313,95.34,902700000.0
2007-03-07 20:42:00,95.326,95.345,95.309,95.33,1061899994.0
2007-03-07 20:43:00,95.33,95.356,95.319,95.349,742699997.0
2007-03-07 20:44:00,95.345,95.357,95.323,95.35,1262499990.0
2007-03-07 20:45:00,95.351,95.351,95.323,95.323,1092500005.0
2007-03-07 20:46:00,95.326,95.349,95.314,95.332,985700001.0
2007-03-07 20:47:00,95.318,95.334,95.299,95.309,1520999994.0
2007-03-07 20:48:00,95.309,95.335,95.303,95.33,717900005.0
2007-03-07 20:49:00,95.341,95.354,95.316,95.353,872199997.0
2007-03-07 20:50:00,95.342,95.375,95.334,95.366,988000005.0
2007-03-07 20:51:00,95.367,95.376,95.343,95.349,682499996.0
2007-03-07 20:52:00,95.347,95.38,95.34,95.38,606399995.0
2007-03-07 20:53:00,95.373,95.385,95.34,95.371,1642899995.0
2007-03-07 20:54:00,95.375,95.391,95.365,95.387,435999996.0
2007-03-07 20:55:00,95.388,95.399,95.362,95.381,1018699995.0
2007-03-07 20:56:00,95.378,95.385,95.353,95.37,1253699999.0
2007-03-07 20:57:00,95.376,95.398,95.362,95.374,1265399986.0
2007-03-07 20:58:00,95.57,95.59,95.57,95.58,2086500001.0
2007-03-07 20:59:00,95.57,95.62,95.56,95.6,2086500001.0
2007-03-07 21:00:00,95.372,95.404,95.364,95.394,2086500001.0
2007-03-07 21:01:00,95.56,95.58,95.56,95.57,673999990.0
2007-03-07 21:02:00,95.374,95.399,95.366,95.393,673999990.0
2007-03-07 21:03:00,95.393,95.406,95.383,95.387,717799992.0
2007-03-07 21:04:00,95.376,95.398,95.352,95.36,486599999.0
2007-03-07 21:05:00,95.362,95.391,95.361,95.389,268599998.0
2007-03-07 21:06:00,95.368,95.386,95.362,95.374,682499996.0
2007-03-07 21:07:00,95.353,95.382,95.347,95.373,717999995.0
2007-03-07 21:08:00,95.357,95.374,95.343,95.349,661700000.0
2007-03-07 21:09:00,95.365,95.382,95.353,95.359,214599997.0
2007-03-07 21:10:00,95.387,95.419,95.38,95.388,441300000.0
2007-03-07 21:11:00,95.386,95.402,95.375,95.391,297000000.0
2007-03-07 21:12:00,95.373,95.421,95.373,95.406,456999998.0
2007-03-07 21:13:00,95.4,95.447,95.4,95.437,920999999.0
2007-03-07 21:14:00,95.443,95.469,95.433,95.456,1042799987.0
2007-03-07 21:15:00,95.468,95.531,95.468,95.51,1048899990.0
2007-03-07 21:16:00,95.515,95.525,95.491,95.491,612500004.0
2007-03-07 21:17:00,95.501,95.504,95.47,95.479,1181499999.0
2007-03-07 21:18:00,95.475,95.495,95.468,95.487,801800001.0
2007-03-07 21:19:00,95.481,95.501,95.458,95.491,1041400001.0
2007-03-07 21:20:00,95.495,95.503,95.474,95.493,1575699992.0
2007-03-07 21:21:00,95.497,95.497,95.455,95.461,1797699993.0
2007-03-07 21:22:00,95.465,95.496,95.46,95.485,1421799995.0
2007-03-07 21:23:00,95.477,95.495,95.455,95.486,864299994.0
2007-03-07 21:24:00,95.482,95.505,95.468,95.492,758400001.0
2007-03-07 21:25:00,95.488,95.514,95.465,95.503,1346999989.0
2007-03-07 21:26:00,95.502,95.502,95.473,95.473,580699999.0
2007-03-07 21:27:00,95.471,95.494,95.471,95.485,596900002.0
2007-03-07 21:28:00,95.485,95.506,95.484,95.5,312300001.0
2007-03-07 21:29:00,95.501,95.524,95.498,95.524,683899997.0
2007-03-07 21:30:00,95.516,95.537,95.496,95.534,287599999.0
2007-03-07 21:31:00,95.51,95.535,95.505,95.535,277800004.0
2007-03-07 21:32:00,95.542,95.542,95.509,95.524,1465299999.0
2007-03-07 21:33:00,95.53,95.53,95.498,95.498,285099999.0
2007-03-07 21:34:00,95.513,95.525,95.49,95.49,550099996.0
2007-03-07 21:35:00,95.522,95.527,95.5,95.503,366699999.0
2007-03-07 21:36:00,95.518,95.536,95.503,95.517,101599999.0
2007-03-07 21:37:00,95.521,95.544,95.504,95.528,482000002.0
2007-03-07 21:38:00,95.543,95.543,95.521,95.522,443100000.0
2007-03-07 21:39:00,95.52,95.544,95.513,95.544,299699999.0
2007-03-07 21:40:00,95.536,95.561,95.526,95.547,473599999.0
2007-03-07 21:41:00,95.53,95.545,95.521,95.539,419800007.0
2007-03-07 21:42:00,95.553,95.566,95.525,95.525,669800002.0
2007-03-07 21:43:00,95.546,95.565,95.53,95.544,644700000.0
2007-03-07 21:44:00,95.547,95.557,95.517,95.537,1383899991.0
2007-03-07 21:45:00,95.541,95.548,95.513,95.517,1052300007.0
2007-03-07 21:46:00,95.543,95.565,95.53,95.534,511299997.0
2007-03-07 21:47:00,95.546,95.566,95.535,95.547,829899998.0
2007-03-07 21:48:00,95.536,95.548,95.529,95.544,196299999.0
2007-03-07 21:49:00,95.543,95.557,95.523,95.523,896800000.0
2007-03-07 21:50:00,95.518,95.542,95.518,95.534,124899997.0
2007-03-07 21:51:00,95.535,95.548,95.52,95.526,304199999.0
2007-03-07 21:52:00,95.537,95.572,95.522,95.549,516199997.0
2007-03-07 21:53:00,95.557,95.573,95.536,95.553,410000001.0
2007-03-07 21:54:00,95.544,95.557,95.534,95.552,248599995.0
2007-03-07 21:55:00,95.557,95.565,95.544,95.551,142699999.0
2007-03-07 21:56:00,95.555,95.563,95.541,95.55,580899998.0
2007-03-07 21:57:00,95.559,95.572,95.549,95.549,140899999.0
2007-03-07 21:58:00,95.562,95.576,95.549,95.567,167500001.0
2007-03-07 21:59:00,95.58,95.59,95.55,95.553,701400004.0
2007-03-07 22:00:00,95.582,95.594,95.544,95.554,722800003.0
2007-03-07 22:01:00,95.55,95.567,95.531,95.555,689699998.0
2007-03-07 22:02:00,95.573,95.578,95.553,95.553,1162899999.0
2007-03-07 22:03:00,95.563,95.578,95.547,95.554,361000002.0
2007-03-07 22:04:00,95.572,95.572,95.534,95.551,733099999.0
2007-03-07 22:05:00,95.547,95.567,95.537,95.557,252299999.0
2007-03-07 22:06:00,95.532,95.55,95.525,95.546,183399999.0
2007-03-07 22:07:00,95.549,95.553,95.532,95.536,133299999.0
2007-03-07 22:08:00,95.548,95.57,95.538,95.562,297800003.0
2007-03-07 22:09:00,95.551,95.551,95.514,95.514,283799998.0
2007-03-07 22:10:00,95.51,95.528,95.481,95.505,159800000.0
2007-03-07 22:11:00,95.514,95.523,95.484,95.493,439499998.0
2007-03-07 22:12:00,95.513,95.515,95.479,95.492,327300000.0
2007-03-07 22:13:00,95.506,95.532,95.492,95.525,619800000.0
2007-03-07 22:14:00,95.53,95.541,95.518,95.525,175700000.0
2007-03-07 22:15:00,95.527,95.549,95.519,95.536,445799999.0
2007-03-07 22:16:00,95.523,95.536,95.5,95.513,367599998.0
2007-03-07 22:17:00,95.533,95.547,95.515,95.541,216199998.0
2007-03-07 22:18:00,95.52,95.542,95.517,95.534,351699999.0
2007-03-07 22:19:00,95.544,95.545,95.505,95.505,235100001.0
2007-03-07 22:20:00,95.514,95.532,95.511,95.532,192899998.0
2007-03-07 22:21:00,95.522,95.533,95.507,95.507,173000001.0
2007-03-07 22:22:00,95.519,95.522,95.49,95.491,367999999.0
2007-03-07 22:23:00,95.496,95.5,95.496,95.5,96299997.0
2007-03-07 22:24:00,95.518,95.522,95.495,95.498,290899998.0
2007-03-07 22:25:00,95.498,95.514,95.49,95.504,278600003.0
2007-03-07 22:26:00,95.489,95.502,95.471,95.494,203000001.0
2007-03-07 22:27:00,95.489,95.5,95.476,95.495,784999997.0
2007-03-07 22:28:00,95.495,95.502,95.472,95.483,439200000.0
2007-03-07 22:29:00,95.514,95.52,95.481,95.481,317799998.0
2007-03-07 22:30:00,95.515,95.522,95.495,95.499,497300000.0
2007-03-07 22:31:00,95.473,95.49,95.468,95.484,160700001.0
2007-03-07 22:32:00,95.483,95.495,95.459,95.459,247299996.0
2007-03-07 22:33:00,95.46,95.47,95.439,95.439,468299999.0
2007-03-07 22:34:00,95.463,95.47,95.443,95.445,616700003.0
2007-03-07 22:35:00,95.456,95.468,95.445,95.46,316699994.0
2007-03-07 22:36:00,95.465,95.467,95.439,95.441,422099996.0
2007-03-07 22:37:00,95.45,95.451,95.428,95.434,237399995.0
2007-03-07 22:38:00,95.437,95.454,95.425,95.442,226799997.0
2007-03-07 22:39:00,95.442,95.46,95.423,95.441,236599999.0
2007-03-07 22:40:00,95.44,95.451,95.426,95.426,341599998.0
2007-03-07 22:41:00,95.445,95.445,95.43,95.43,182799997.0
2007-03-07 22:42:00,95.45,95.465,95.427,95.442,210900001.0
2007-03-07 22:43:00,95.442,95.446,95.412,95.417,671199995.0
2007-03-07 22:44:00,95.437,95.444,95.414,95.414,576200001.0
2007-03-07 22:45:00,95.421,95.442,95.408,95.44,447099999.0
2007-03-07 22:46:00,95.447,95.454,95.42,95.435,410100000.0
2007-03-07 22:47:00,95.449,95.449,95.402,95.41,382799997.0
2007-03-07 22:48:00,95.427,95.451,95.402,95.404,503999998.0
2007-03-07 22:49:00,95.435,95.458,95.418,95.434,408000003.0
2007-03-07 22:50:00,95.432,95.432,95.379,95.379,262599999.0
2007-03-07 22:51:00,95.359,95.385,95.343,95.366,740399998.0
2007-03-07 22:52:00,95.371,95.388,95.362,95.363,138400001.0
2007-03-07 22:53:00,95.365,95.385,95.31,95.372,354500001.0
2007-03-07 22:54:00,95.346,95.38,95.346,95.367,255700001.0
2007-03-07 22:55:00,95.34,95.362,95.333,95.36,513800004.0
2007-03-07 22:56:00,95.343,95.343,95.302,95.304,207199998.0
2007-03-07 22:57:00,95.337,95.337,95.286,95.296,325800000.0
2007-03-07 22:58:00,95.316,95.347,95.316,95.327,276300000.0
2007-03-07 22:59:00,95.302,95.326,95.235,95.272,178199998.0
2007-03-07 23:00:00,95.284,95.293,95.259,95.269,160399998.0
2007-03-07 23:01:00,95.3,95.313,95.286,95.294,141299998.0
2007-03-07 23:02:00,95.298,95.312,95.279,95.291,235800000.0
2007-03-07 23:03:00,95.282,95.296,95.258,95.281,215399996.0
2007-03-07 23:04:00,95.287,95.295,95.26,95.295,188999998.0
2007-03-07 23:05:00,95.276,95.307,95.276,95.307,151500000.0
2007-03-07 23:06:00,95.317,95.317,95.281,95.289,178399999.0
2007-03-07 23:07:00,95.29,95.304,95.275,95.288,205100001.0
2007-03-07 23:08:00,95.284,95.315,95.284,95.305,432000001.0
2007-03-07 23:09:00,95.309,95.318,95.296,95.315,206200003.0
2007-03-07 23:10:00,95.296,95.314,95.28,95.305,268599997.0
2007-03-07 23:11:00,95.292,95.321,95.291,95.321,212699998.0
2007-03-07 23:12:00,95.304,95.324,95.304,95.315,297600005.0
2007-03-07 23:13:00,95.308,95.315,95.289,95.293,171699995.0
2007-03-07 23:14:00,95.318,95.318,95.299,95.299,80799999.0
2007-03-07 23:15:00,95.315,95.329,95.305,95.317,352800005.0
2007-03-07 23:16:00,95.317,95.341,95.302,95.314,219199998.0
2007-03-07 23:17:00,95.323,95.345,95.305,95.33,292400002.0
2007-03-07 23:18:00,95.351,95.353,95.328,95.328,141299998.0
2007-03-07 23:19:00,95.328,95.347,95.319,95.329,228200005.0
2007-03-07 23:20:00,95.342,95.342,95.318,95.328,260600001.0
2007-03-07 23:21:00,95.332,95.347,95.315,95.334,351100003.0
2007-03-07 23:22:00,95.35,95.36,95.329,95.338,256900001.0
2007-03-07 23:23:00,95.372,95.379,95.342,95.342,100299999.0
2007-03-07 23:24:00,95.356,95.356,95.324,95.324,249600002.0
2007-03-07 23:25:00,95.346,95.356,95.328,95.348,174699999.0
2007-03-07 23:26:00,95.343,95.369,95.33,95.359,135300001.0
2007-03-07 23:27:00,95.364,95.367,95.339,95.345,244299996.0
2007-03-07 23:28:00,95.371,95.371,95.335,95.335,177999999.0
2007-03-07 23:29:00,95.357,95.357,95.323,95.334,321199996.0
2007-03-07 23:30:00,95.344,95.357,95.324,95.338,270999999.0
2007-03-07 23:31:00,95.335,95.347,95.321,95.335,142500001.0
2007-03-07 23:32:00,95.351,95.367,95.339,95.345,237099998.0
2007-03-07 23:33:00,95.352,95.363,95.332,95.343,186600001.0
2007-03-07 23:34:00,95.357,95.371,95.338,95.347,331499999.0
2007-03-07 23:35:00,95.353,95.361,95.324,95.342,293900001.0
2007-03-07 23:36:00,95.336,95.354,95.335,95.353,190200000.0
2007-03-07 23:37:00,95.36,95.36,95.341,95.341,86799999.0
2007-03-07 23:38:00,95.336,95.352,95.324,95.336,263700003.0
2007-03-07 23:39:00,95.338,95.348,95.319,95.333,221999997.0
2007-03-07 23:40:00,95.337,95.344,95.317,95.327,231099998.0
2007-03-07 23:41:00,95.323,95.345,95.315,95.345,113900000.0
2007-03-07 23:42:00,95.318,95.343,95.305,95.323,198899998.0
2007-03-07 23:43:00,95.325,95.335,95.31,95.322,260900000.0
2007-03-07 23:44:00,95.308,95.338,95.293,95.338,317799995.0
2007-03-07 23:45:00,95.337,95.341,95.319,95.319,166900000.0
2007-03-07 23:46:00,95.338,95.344,95.308,95.333,320100000.0
2007-03-07 23:47:00,95.328,95.329,95.31,95.312,280599999.0
2007-03-07 23:48:00,95.32,95.334,95.308,95.318,254399999.0
2007-03-07 23:49:00,95.308,95.339,95.293,95.316,137000001.0
2007-03-07 23:50:00,95.301,95.332,95.301,95.33,206399999.0
2007-03-07 23:51:00,95.313,95.33,95.309,95.325,160700000.0
2007-03-07 23:52:00,95.311,95.322,95.302,95.31,265399998.0
2007-03-07 23:53:00,95.304,95.318,95.295,95.309,181399997.0
2007-03-07 23:54:00,95.287,95.303,95.268,95.285,113699999.0
2007-03-07 23:55:00,95.262,95.303,95.262,95.303,164600001.0
2007-03-07 23:56:00,95.318,95.327,95.299,95.299,236200000.0
2007-03-07 23:57:00,95.3,95.32,95.29,95.293,235800001.0
2007-03-07 23:58:00,95.31,95.326,95.306,95.307,231899997.0
2007-03-07 23:59:00,95.315,95.321,95.292,95.314,276899998.0
2007-03-08 00:00:00,95.265,95.286,95.242,95.269,239800003.0
2007-03-08 00:01:00,95.26,95.263,95.231,95.235,221200001.0
2007-03-08 00:02:00,95.27,95.283,95.256,95.268,312700004.0
2007-03-08 00:03:00,95.283,95.284,95.252,95.269,230500000.0
2007-03-08 00:04:00,95.268,95.28,95.251,95.262,340000000.0
2007-03-08 00:05:00,95.256,95.271,95.237,95.27,340199998.0
2007-03-08 00:06:00,95.266,95.283,95.246,95.275,234500000.0
2007-03-08 00:07:00,95.284,95.29,95.262,95.267,156399998.0
2007-03-08 00:08:00,95.279,95.292,95.269,95.285,300899999.0
2007-03-08 00:09:00,95.27,95.294,95.259,95.274,237300000.0
2007-03-08 00:10:00,95.298,95.298,95.261,95.28,96799998.0
2007-03-08 00:11:00,95.28,95.3,95.267,95.281,102600001.0
2007-03-08 00:12:00,95.301,95.312,95.284,95.312,265399998.0
2007-03-08 00:13:00,95.324,95.333,95.308,95.313,237200001.0
2007-03-08 00:14:00,95.325,95.342,95.31,95.321,139099999.0
2007-03-08 00:15:00,95.335,95.351,95.316,95.328,337100003.0
2007-03-08 00:16:00,95.335,95.338,95.313,95.315,310600002.0
2007-03-08 00:17:00,95.327,95.327,95.291,95.291,155000001.0
2007-03-08 00:18:00,95.3,95.322,95.295,95.322,334600003.0
2007-03-08 00:19:00,95.308,95.328,95.306,95.316,259399999.0
2007-03-08 00:20:00,95.327,95.337,95.309,95.309,313800002.0
2007-03-08 00:21:00,95.305,95.322,95.294,95.311,172200004.0
2007-03-08 00:22:00,95.313,95.327,95.298,95.317,115700000.0
2007-03-08 00:23:00,95.308,95.331,95.308,95.325,150699999.0
2007-03-08 00:24:00,95.325,95.325,95.28,95.284,271400003.0
2007-03-08 00:25:00,95.313,95.313,95.288,95.301,98500002.0
2007-03-08 00:26:00,95.318,95.318,95.287,95.287,151500000.0
2007-03-08 00:27:00,95.304,95.305,95.282,95.287,305300000.0
2007-03-08 00:28:00,95.292,95.31,95.291,95.305,180500001.0
2007-03-08 00:29:00,95.307,95.307,95.276,95.296,156199997.0
2007-03-08 00:30:00,95.28,95.309,95.27,95.289,183500000.0
2007-03-08 00:31:00,95.288,95.303,95.286,95.303,122100000.0
2007-03-08 00:32:00,95.294,95.301,95.269,95.3,146799998.0
2007-03-08 00:33:00,95.305,95.305,95.267,95.274,259100002.0
2007-03-08 00:34:00,95.259,95.272,95.218,95.218,275899999.0
2007-03-08 00:35:00,95.23,95.257,95.228,95.25,214999998.0
2007-03-08 00:36:00,95.228,95.243,95.205,95.232,260100003.0
2007-03-08 00:37:00,95.193,95.215,95.168,95.179,287000003.0
2007-03-08 00:38:00,95.163,95.19,95.158,95.172,217999996.0
2007-03-08 00:39:00,95.162,95.183,95.148,95.151,263099996.0
2007-03-08 00:40:00,95.157,95.167,95.127,95.14,223199999.0
2007-03-08 00:41:00,95.147,95.184,95.136,95.168,163199999.0
2007-03-08 00:42:00,95.186,95.188,95.163,95.167,235100000.0
2007-03-08 00:43:00,95.197,95.197,95.169,95.176,163899996.0
2007-03-08 00:44:00,95.156,95.179,95.152,95.17,129099999.0
2007-03-08 00:45:00,95.153,95.17,95.141,95.17,125599998.0
2007-03-08 00:46:00,95.141,95.181,95.135,95.158,361899995.0
2007-03-08 00:47:00,95.135,95.172,95.132,95.172,338999999.0
2007-03-08 00:48:00,95.155,95.173,95.14,95.159,301500001.0
2007-03-08 00:49:00,95.154,95.177,95.136,95.149,272300000.0
2007-03-08 00:50:00,95.124,95.147,95.119,95.147,137799999.0
2007-03-08 00:51:00,95.127,95.167,95.123,95.167,293499999.0
2007-03-08 00:52:00,95.156,95.188,95.143,95.188,210100002.0
2007-03-08 00:53:00,95.187,95.205,95.177,95.205,121500000.0
2007-03-08 00:54:00,95.202,95.219,95.198,95.2,185799997.0
2007-03-08 00:55:00,95.217,95.222,95.195,95.212,291499999.0
2007-03-08 00:56:00,95.174,95.201,95.136,95.147,157599999.0
2007-03-08 00:57:00,95.151,95.175,95.147,95.175,231599997.0
2007-03-08 00:58:00,95.178,95.205,95.157,95.182,159399999.0
2007-03-08 00:59:00,95.199,95.215,95.182,95.215,224900002.0
2007-03-08 01:00:00,95.181,95.204,95.172,95.191,306300001.0
2007-03-08 01:01:00,95.187,95.187,95.169,95.18,124099999.0
2007-03-08 01:02:00,95.187,95.2,95.157,95.195,181699997.0
2007-03-08 01:03:00,95.19,95.221,95.177,95.208,157899999.0
2007-03-08 01:04:00,95.225,95.227,95.2,95.2,199499998.0
2007-03-08 01:05:00,95.225,95.225,95.198,95.198,96800002.0
2007-03-08 01:06:00,95.177,95.203,95.164,95.181,189400001.0
2007-03-08 01:07:00,95.196,95.215,95.172,95.187,144999999.0
2007-03-08 01:08:00,95.147,95.171,95.106,95.119,143000000.0
2007-03-08 01:09:00,95.075,95.127,95.067,95.127,156300001.0
2007-03-08 01:10:00,95.155,95.163,95.143,95.143,138799998.0
2007-03-08 01:11:00,95.153,95.153,95.113,95.126,159199998.0
2007-03-08 01:12:00,95.13,95.16,95.125,95.151,276299997.0
2007-03-08 01:13:00,95.15,95.155,95.123,95.132,250199998.0
2007-03-08 01:14:00,95.125,95.125,95.09,95.09,196099999.0
2007-03-08 01:15:00,95.116,95.116,95.075,95.083,161600000.0
2007-03-08 01:16:00,95.091,95.112,95.078,95.089,183000001.0
2007-03-08 01:17:00,95.067,95.083,95.051,95.059,160700000.0
2007-03-08 01:18:00,95.036,95.067,95.031,95.044,261399999.0
2007-03-08 01:19:00,95.049,95.062,95.037,95.037,157199997.0
2007-03-08 01:20:00,95.022,95.059,95.019,95.037,271700000.0
2007-03-08 01:21:00,95.031,95.058,95.018,95.048,269700003.0
2007-03-08 01:22:00,95.035,95.035,95.003,95.013,190399998.0
2007-03-08 01:23:00,95.017,95.038,95.017,95.018,164799997.0
2007-03-08 01:24:00,95.031,95.031,94.998,95.02,216100003.0
2007-03-08 01:25:00,94.988,95.015,94.988,95.013,211200001.0
2007-03-08 01:26:00,95.012,95.012,94.984,94.988,305499997.0
2007-03-08 01:27:00,95.015,95.033,95.003,95.014,181199996.0
2007-03-08 01:28:00,95.0,95.024,94.989,95.019,394699997.0
2007-03-08 01:29:00,94.974,95.017,94.974,95.007,253699999.0
2007-03-08 01:30:00,95.019,95.019,94.985,94.985,202300002.0
2007-03-08 01:31:00,94.998,95.043,94.998,95.043,236200001.0
2007-03-08 01:32:00,95.024,95.041,95.018,95.04,203499999.0
2007-03-08 01:33:00,95.004,95.024,94.994,95.006,154299998.0
2007-03-08 01:34:00,95.0,95.022,94.993,95.013,297299994.0
2007-03-08 01:35:00,95.015,95.025,94.994,95.01,266999997.0
2007-03-08 01:36:00,95.009,95.026,94.995,95.012,199000001.0
2007-03-08 01:37:00,95.025,95.028,95.003,95.014,287600002.0
2007-03-08 01:38:00,95.022,95.022,94.987,95.005,133899999.0
2007-03-08 01:39:00,95.013,95.02,94.995,94.998,328700001.0
2007-03-08 01:40:00,95.003,95.024,94.98,94.989,190099998.0
2007-03-08 01:41:00,94.979,94.999,94.967,94.984,187900001.0
2007-03-08 01:42:00,94.968,94.994,94.957,94.96,286199999.0
2007-03-08 01:43:00,94.97,94.989,94.943,94.961,235799999.0
2007-03-08 01:44:00,94.961,94.983,94.952,94.98,297500002.0
2007-03-08 01:45:00,94.993,95.01,94.972,94.972,260099994.0
2007-03-08 01:46:00,94.992,95.024,94.977,95.02,377999994.0
2007-03-08 01:47:00,95.005,95.041,95.003,95.023,310600000.0
2007-03-08 01:48:00,95.034,95.052,95.02,95.034,225899999.0
2007-03-08 01:49:00,95.002,95.029,95.001,95.024,382900003.0
2007-03-08 01:50:00,95.018,95.034,94.997,95.018,245399999.0
2007-03-08 01:51:00,95.036,95.036,95.006,95.021,140799998.0
2007-03-08 01:52:00,95.014,95.022,94.999,95.005,220999999.0
2007-03-08 01:53:00,95.015,95.038,95.006,95.029,183299996.0
2007-03-08 01:54:00,95.021,95.04,95.021,95.035,299000004.0
2007-03-08 01:55:00,95.027,95.051,95.025,95.05,179099999.0
2007-03-08 01:56:00,95.044,95.069,95.027,95.061,305599998.0
2007-03-08 01:57:00,95.069,95.081,95.05,95.056,327200001.0
2007-03-08 01:58:00,95.058,95.088,95.054,95.088,387400002.0
2007-03-08 01:59:00,95.086,95.089,95.063,95.073,274299998.0
2007-03-08 02:00:00,95.073,95.103,95.073,95.095,237800000.0
2007-03-08 02:01:00,95.104,95.119,95.087,95.087,255400000.0
2007-03-08 02:02:00,95.073,95.086,95.059,95.074,180300002.0
2007-03-08 02:03:00,95.041,95.066,94.999,95.011,232599997.0
2007-03-08 02:04:00,95.021,95.021,94.988,94.993,245099996.0
2007-03-08 02:05:00,95.0,95.028,95.0,95.028,179799997.0
2007-03-08 02:06:00,95.005,95.066,95.005,95.066,147300000.0
2007-03-08 02:07:00,95.057,95.077,95.027,95.045,150899998.0
2007-03-08 02:08:00,95.044,95.085,95.035,95.064,269499996.0
2007-03-08 02:09:00,95.049,95.068,95.035,95.048,300399999.0
2007-03-08 02:10:00,95.023,95.044,95.012,95.02,283799998.0
2007-03-08 02:11:00,95.033,95.063,95.018,95.028,244300001.0
2007-03-08 02:12:00,95.061,95.076,95.051,95.056,153899999.0
2007-03-08 02:13:00,95.084,95.106,95.076,95.102,274199998.0
2007-03-08 02:14:00,95.094,95.128,95.094,95.108,244299999.0
2007-03-08 02:15:00,95.124,95.133,95.102,95.113,302599998.0
2007-03-08 02:16:00,95.104,95.116,95.084,95.093,343599997.0
2007-03-08 02:17:00,95.124,95.139,95.102,95.117,210799999.0
2007-03-08 02:18:00,95.12,95.143,95.1,95.122,300599997.0
2007-03-08 02:19:00,95.119,95.132,95.102,95.12,136400001.0
2007-03-08 02:20:00,95.118,95.137,95.103,95.122,279300001.0
2007-03-08 02:21:00,95.124,95.176,95.124,95.16,259500001.0
2007-03-08 02:22:00,95.155,95.186,95.155,95.183,161599999.0
2007-03-08 02:23:00,95.167,95.185,95.152,95.171,276400001.0
2007-03-08 02:24:00,95.162,95.187,95.156,95.174,241299999.0
2007-03-08 02:25:00,95.181,95.181,95.144,95.147,294999999.0
2007-03-08 02:26:00,95.168,95.181,95.135,95.14,349500003.0
2007-03-08 02:27:00,95.161,95.169,95.139,95.154,348499996.0
2007-03-08 02:28:00,95.167,95.167,95.142,95.15,229800001.0
2007-03-08 02:29:00,95.163,95.186,95.157,95.185,380000003.0
2007-03-08 02:30:00,95.183,95.192,95.16,95.16,128999999.0
2007-03-08 02:31:00,95.171,95.19,95.167,95.185,216700000.0
2007-03-08 02:32:00,95.168,95.189,95.168,95.176,241899998.0
2007-03-08 02:33:00,95.185,95.197,95.177,95.197,78300001.0
2007-03-08 02:34:00,95.145,95.182,95.145,95.16,278599997.0
2007-03-08 02:35:00,95.12,95.143,95.112,95.135,301299999.0
2007-03-08 02:36:00,95.134,95.139,95.112,95.116,240999996.0
2007-03-08 02:37:00,95.123,95.131,95.105,95.114,211499995.0
2007-03-08 02:38:00,95.12,95.124,95.103,95.122,204900001.0
2007-03-08 02:39:00,95.13,95.143,95.111,95.111,138099999.0
2007-03-08 02:40:00,95.115,95.144,95.113,95.144,145399999.0
2007-03-08 02:41:00,95.148,95.171,95.134,95.148,365099992.0
2007-03-08 02:42:00,95.158,95.167,95.138,95.148,270800002.0
2007-03-08 02:43:00,95.123,95.152,95.122,95.141,331600001.0
2007-03-08 02:44:00,95.138,95.157,95.124,95.142,208699999.0
2007-03-08 02:45:00,95.151,95.162,95.133,95.148,134699997.0
2007-03-08 02:46:00,95.162,95.171,95.141,95.146,216399996.0
2007-03-08 02:47:00,95.147,95.168,95.145,95.164,166300002.0
2007-03-08 02:48:00,95.153,95.168,95.128,95.129,346800000.0
2007-03-08 02:49:00,95.102,95.12,95.088,95.105,190999999.0
2007-03-08 02:50:00,95.112,95.112,95.087,95.089,271000000.0
2007-03-08 02:51:00,95.098,95.122,95.098,95.118,123699999.0
2007-03-08 02:52:00,95.105,95.127,95.103,95.115,274899999.0
2007-03-08 02:53:00,95.094,95.122,95.094,95.12,118500000.0
2007-03-08 02:54:00,95.108,95.142,95.102,95.113,178699998.0
2007-03-08 02:55:00,95.115,95.143,95.103,95.134,244000000.0
2007-03-08 02:56:00,95.132,95.132,95.1,95.102,280400001.0
2007-03-08 02:57:00,95.102,95.127,95.102,95.127,134800001.0
2007-03-08 02:58:00,95.123,95.135,95.116,95.132,176100000.0
2007-03-08 02:59:00,95.109,95.136,95.106,95.125,315999999.0
2007-03-08 03:00:00,95.096,95.118,95.077,95.084,264699999.0
2007-03-08 03:01:00,95.067,95.115,95.067,95.115,271500000.0
2007-03-08 03:02:00,95.117,95.141,95.104,95.129,273899998.0
2007-03-08 03:03:00,95.13,95.143,95.109,95.126,283599998.0
2007-03-08 03:04:00,95.134,95.152,95.123,95.137,170499999.0
2007-03-08 03:05:00,95.14,95.151,95.121,95.133,289500001.0
2007-03-08 03:06:00,95.139,95.179,95.136,95.158,184400000.0
2007-03-08 03:07:00,95.168,95.189,95.162,95.162,165900001.0
2007-03-08 03:08:00,95.176,95.224,95.166,95.213,209300000.0
2007-03-08 03:09:00,95.199,95.219,95.179,95.185,282100001.0
2007-03-08 03:10:00,95.171,95.2,95.167,95.195,316799998.0
2007-03-08 03:11:00,95.193,95.193,95.16,95.17,258000006.0
2007-03-08 03:12:00,95.181,95.198,95.168,95.174,199999996.0
2007-03-08 03:13:00,95.177,95.183,95.154,95.165,295399998.0
2007-03-08 03:14:00,95.188,95.196,95.175,95.181,177300001.0
2007-03-08 03:15:00,95.185,95.19,95.156,95.157,154800000.0
2007-03-08 03:16:00,95.152,95.176,95.145,95.165,299599998.0
2007-03-08 03:17:00,95.167,95.173,95.149,95.17,204500001.0
2007-03-08 03:18:00,95.17,95.178,95.153,95.171,223099998.0
2007-03-08 03:19:00,95.177,95.185,95.152,95.163,343500002.0
2007-03-08 03:20:00,95.159,95.174,95.142,95.155,337099998.0
2007-03-08 03:21:00,95.167,95.197,95.154,95.176,245299999.0
2007-03-08 03:22:00,95.181,95.2,95.157,95.182,193299994.0
2007-03-08 03:23:00,95.186,95.186,95.157,95.16,218100002.0
2007-03-08 03:24:00,95.177,95.19,95.155,95.172,236700000.0
2007-03-08 03:25:00,95.183,95.197,95.163,95.192,379299994.0
2007-03-08 03:26:00,95.196,95.196,95.175,95.178,209599999.0
2007-03-08 03:27:00,95.188,95.188,95.16,95.166,208200000.0
2007-03-08 03:28:00,95.172,95.19,95.168,95.175,222999996.0
2007-03-08 03:29:00,95.192,95.193,95.174,95.178,214900001.0
2007-03-08 03:30:00,95.185,95.209,95.179,95.199,180400000.0
2007-03-08 03:31:00,95.194,95.216,95.188,95.216,189700001.0
2007-03-08 03:32:00,95.226,95.248,95.216,95.235,236500002.0
2007-03-08 03:33:00,95.207,95.231,95.202,95.215,298799999.0
2007-03-08 03:34:00,95.19,95.208,95.18,95.195,242699998.0
2007-03-08 03:35:00,95.192,95.197,95.173,95.177,255599997.0
2007-03-08 03:36:00,95.172,95.19,95.153,95.162,138100000.0
2007-03-08 03:37:00,95.173,95.204,95.167,95.168,221499999.0
2007-03-08 03:38:00,95.165,95.202,95.165,95.174,100300000.0
2007-03-08 03:39:00,95.146,95.176,95.135,95.155,121300000.0
2007-03-08 03:40:00,95.167,95.174,95.149,95.152,248600002.0
2007-03-08 03:41:00,95.167,95.173,95.152,95.154,145900001.0
2007-03-08 03:42:00,95.161,95.205,95.161,95.191,192499998.0
2007-03-08 03:43:00,95.17,95.185,95.157,95.18,154699999.0
2007-03-08 03:44:00,95.185,95.207,95.149,95.196,195299996.0
2007-03-08 03:45:00,95.188,95.198,95.172,95.185,201100001.0
2007-03-08 03:46:00,95.162,95.177,95.145,95.151,230200001.0
2007-03-08 03:47:00,95.157,95.174,95.153,95.171,186699995.0
2007-03-08 03:48:00,95.139,95.16,95.127,95.143,18400000.0
2007-03-08 03:49:00,95.132,95.155,95.12,95.155,230700002.0
2007-03-08 03:50:00,95.149,95.153,95.127,95.145,134699999.0
2007-03-08 03:51:00,95.143,95.157,95.119,95.138,247000002.0
2007-03-08 03:52:00,95.128,95.146,95.12,95.143,259700001.0
2007-03-08 03:53:00,95.137,95.152,95.123,95.133,321400002.0
2007-03-08 03:54:00,95.137,95.167,95.131,95.166,140500001.0
2007-03-08 03:55:00,95.163,95.174,95.15,95.169,324599996.0
2007-03-08 03:56:00,95.163,95.171,95.149,95.167,210499998.0
2007-03-08 03:57:00,95.158,95.172,95.151,95.153,127000001.0
2007-03-08 03:58:00,95.169,95.197,95.163,95.181,121899999.0
2007-03-08 03:59:00,95.163,95.18,95.149,95.164,308100005.0
2007-03-08 04:00:00,95.145,95.174,95.143,95.154,161799996.0
2007-03-08 04:01:00,95.152,95.173,95.139,95.173,247599999.0
2007-03-08 04:02:00,95.174,95.187,95.154,95.186,256600003.0
2007-03-08 04:03:00,95.193,95.207,95.183,95.187,43199999.0
2007-03-08 04:04:00,95.218,95.241,95.208,95.222,294599997.0
2007-03-08 04:05:00,95.196,95.224,95.185,95.221,339600001.0
2007-03-08 04:06:00,95.19,95.229,95.19,95.221,244500002.0
2007-03-08 04:07:00,95.227,95.227,95.208,95.208,93199996.0
2007-03-08 04:08:00,95.218,95.238,95.214,95.238,187500000.0
2007-03-08 04:09:00,95.233,95.233,95.195,95.195,350799997.0
2007-03-08 04:10:00,95.195,95.225,95.195,95.225,158700000.0
2007-03-08 04:11:00,95.21,95.222,95.193,95.209,180600001.0
2007-03-08 04:12:00,95.207,95.231,95.207,95.231,152799996.0
2007-03-08 04:13:00,95.221,95.236,95.215,95.223,276599997.0
2007-03-08 04:14:00,95.199,95.228,95.198,95.228,289400005.0
2007-03-08 04:15:00,95.211,95.229,95.206,95.228,255799999.0
2007-03-08 04:16:00,95.21,95.234,95.208,95.226,172299998.0
2007-03-08 04:17:00,95.203,95.227,95.201,95.223,447899993.0
2007-03-08 04:18:00,95.223,95.245,95.211,95.223,176300001.0
2007-03-08 04:19:00,95.241,95.241,95.221,95.236,317000000.0
2007-03-08 04:20:00,95.225,95.239,95.201,95.21,340600000.0
2007-03-08 04:21:00,95.217,95.245,95.212,95.212,236299999.0
2007-03-08 04:22:00,95.224,95.237,95.224,95.237,75200001.0
2007-03-08 04:23:00,95.239,95.245,95.219,95.222,254100000.0
2007-03-08 04:24:00,95.233,95.248,95.228,95.229,180700000.0
2007-03-08 04:25:00,95.231,95.245,95.222,95.238,206999996.0
2007-03-08 04:26:00,95.221,95.24,95.215,95.232,145099995.0
2007-03-08 04:27:00,95.232,95.239,95.212,95.217,178099999.0
2007-03-08 04:28:00,95.236,95.276,95.224,95.262,164900001.0
2007-03-08 04:29:00,95.27,95.29,95.265,95.265,225599997.0
2007-03-08 04:30:00,95.264,95.28,95.249,95.258,286899995.0
2007-03-08 04:31:00,95.282,95.29,95.261,95.28,254500000.0
2007-03-08 04:32:00,95.276,95.292,95.257,95.27,230099997.0
2007-03-08 04:33:00,95.249,95.279,95.249,95.277,297099998.0
2007-03-08 04:34:00,95.271,95.271,95.245,95.245,93899999.0
2007-03-08 04:35:00,95.264,95.268,95.245,95.268,343399993.0
2007-03-08 04:36:00,95.25,95.265,95.25,95.265,61000000.0
2007-03-08 04:37:00,95.266,95.282,95.248,95.28,285400000.0
2007-03-08 04:38:00,95.261,95.292,95.258,95.271,202100000.0
2007-03-08 04:39:00,95.278,95.29,95.255,95.272,269800002.0
2007-03-08 04:40:00,95.24,95.261,95.235,95.244,74599999.0
2007-03-08 04:41:00,95.222,95.246,95.21,95.243,207400001.0
2007-03-08 04:42:00,95.252,95.285,95.252,95.285,125799999.0
2007-03-08 04:43:00,95.289,95.293,95.274,95.293,170000000.0
2007-03-08 04:44:00,95.279,95.293,95.262,95.275,203800001.0
2007-03-08 04:45:00,95.25,95.278,95.25,95.255,161299999.0
2007-03-08 04:46:00,95.261,95.294,95.261,95.279,256400000.0
2007-03-08 04:47:00,95.3,95.366,95.3,95.337,217100000.0
2007-03-08 04:48:00,95.365,95.385,95.339,95.358,248299999.0
2007-03-08 04:49:00,95.381,95.381,95.344,95.351,257999998.0
2007-03-08 04:50:00,95.364,95.386,95.351,95.374,168400001.0
2007-03-08 04:51:00,95.35,95.379,95.35,95.372,208000000.0
2007-03-08 04:52:00,95.348,95.365,95.337,95.342,134799997.0
2007-03-08 04:53:00,95.333,95.373,95.333,95.35,348299997.0
2007-03-08 04:54:00,95.349,95.369,95.347,95.369,129000000.0
2007-03-08 04:55:00,95.359,95.374,95.349,95.374,240099999.0
2007-03-08 04:56:00,95.374,95.383,95.353,95.36,234099998.0
2007-03-08 04:57:00,95.383,95.418,95.383,95.413,196100001.0
2007-03-08 04:58:00,95.399,95.429,95.394,95.407,232599999.0
2007-03-08 04:59:00,95.395,95.425,95.389,95.397,178900001.0
2007-03-08 05:00:00,95.379,95.412,95.379,95.412,251400002.0
2007-03-08 05:01:00,95.412,95.412,95.38,95.39,123299999.0
2007-03-08 05:02:00,95.38,95.416,95.375,95.415,286100000.0
2007-03-08 05:03:00,95.413,95.428,95.409,95.42,203800001.0
2007-03-08 05:04:00,95.4,95.42,95.384,95.399,253299995.0
2007-03-08 05:05:00,95.398,95.427,95.398,95.427,254900001.0
2007-03-08 05:06:00,95.428,95.456,95.418,95.431,199400000.0
2007-03-08 05:07:00,95.435,95.46,95.432,95.455,345600004.0
2007-03-08 05:08:00,95.502,95.548,95.498,95.53,132500000.0
2007-03-08 05:09:00,95.539,95.562,95.532,95.543,225100000.0
2007-03-08 05:10:00,95.545,95.551,95.506,95.523,276199999.0
2007-03-08 05:11:00,95.505,95.522,95.477,95.485,208100003.0
2007-03-08 05:12:00,95.487,95.518,95.485,95.498,283000001.0
2007-03-08 05:13:00,95.498,95.513,95.47,95.504,260499999.0
2007-03-08 05:14:00,95.473,95.491,95.47,95.49,207600002.0
2007-03-08 05:15:00,95.479,95.479,95.438,95.44,197599999.0
2007-03-08 05:16:00,95.462,95.468,95.445,95.445,225500000.0
2007-03-08 05:17:00,95.453,95.457,95.424,95.432,310599997.0
2007-03-08 05:18:00,95.446,95.446,95.415,95.42,212999997.0
2007-03-08 05:19:00,95.414,95.433,95.407,95.415,101900001.0
2007-03-08 05:20:00,95.43,95.43,95.409,95.43,223900001.0
2007-03-08 05:21:00,95.416,95.431,95.399,95.414,176399998.0
2007-03-08 05:22:00,95.388,95.406,95.381,95.395,256400004.0
2007-03-08 05:23:00,95.4,95.4,95.378,95.381,123999999.0
2007-03-08 05:24:00,95.371,95.381,95.355,95.367,242599999.0
2007-03-08 05:25:00,95.368,95.385,95.351,95.385,290999998.0
2007-03-08 05:26:00,95.388,95.401,95.37,95.392,186800003.0
2007-03-08 05:27:00,95.401,95.431,95.4,95.431,141699997.0
2007-03-08 05:28:00,95.402,95.433,95.394,95.402,172299999.0
2007-03-08 05:29:00,95.385,95.404,95.369,95.385,239799997.0
2007-03-08 05:30:00,95.39,95.401,95.379,95.4,172499999.0
2007-03-08 05:31:00,95.382,95.405,95.381,95.385,251400002.0
2007-03-08 05:32:00,95.383,95.404,95.381,95.382,316300001.0
2007-03-08 05:33:00,95.4,95.427,95.4,95.421,145200000.0
2007-03-08 05:34:00,95.406,95.428,95.402,95.428,96800000.0
2007-03-08 05:35:00,95.431,95.444,95.417,95.424,208900001.0
2007-03-08 05:36:00,95.424,95.436,95.416,95.416,104899999.0
2007-03-08 05:37:00,95.404,95.43,95.404,95.407,148999997.0
2007-03-08 05:38:00,95.423,95.435,95.406,95.421,178599998.0
2007-03-08 05:39:00,95.425,95.455,95.425,95.447,265300003.0
2007-03-08 05:40:00,95.428,95.45,95.419,95.45,149900000.0
2007-03-08 05:41:00,95.437,95.456,95.423,95.448,142200002.0
2007-03-08 05:42:00,95.425,95.441,95.425,95.439,103399999.0
2007-03-08 05:43:00,95.428,95.458,95.425,95.437,228400003.0
2007-03-08 05:44:00,95.414,95.435,95.407,95.429,181100002.0
2007-03-08 05:45:00,95.428,95.438,95.413,95.438,123399999.0
2007-03-08 05:46:00,95.416,95.439,95.413,95.432,300299997.0
2007-03-08 05:47:00,95.433,95.45,95.371,95.45,128699998.0
2007-03-08 05:48:00,95.475,95.554,95.471,95.554,179599998.0
2007-03-08 05:49:00,95.557,95.618,95.551,95.615,244600000.0
2007-03-08 05:50:00,95.609,95.649,95.6,95.609,263200001.0
2007-03-08 05:51:00,95.597,95.618,95.562,95.608,249099990.0
2007-03-08 05:52:00,95.588,95.591,95.559,95.559,125799999.0
2007-03-08 05:53:00,95.593,95.593,95.518,95.523,89000000.0
2007-03-08 05:54:00,95.532,95.54,95.51,95.51,291900003.0
2007-03-08 05:55:00,95.508,95.545,95.5,95.512,177400000.0
2007-03-08 05:56:00,95.505,95.524,95.488,95.498,220400002.0
2007-03-08 05:57:00,95.486,95.501,95.474,95.49,270200003.0
2007-03-08 05:58:00,95.479,95.503,95.476,95.493,321599996.0
2007-03-08 05:59:00,95.489,95.501,95.478,95.501,102600001.0
2007-03-08 06:00:00,95.499,95.547,95.499,95.537,143099998.0
2007-03-08 06:01:00,95.533,95.559,95.528,95.559,184900001.0
2007-03-08 06:02:00,95.564,95.581,95.554,95.565,169100000.0
2007-03-08 06:03:00,95.547,95.547,95.506,95.53,263500000.0
2007-03-08 06:04:00,95.507,95.535,95.506,95.518,232600000.0
2007-03-08 06:05:00,95.526,95.534,95.502,95.502,354499996.0
2007-03-08 06:06:00,95.522,95.528,95.47,95.47,366199997.0
2007-03-08 06:07:00,95.433,95.481,95.433,95.458,231800004.0
2007-03-08 06:08:00,95.487,95.487,95.46,95.466,189600001.0
2007-03-08 06:09:00,95.446,95.473,95.444,95.473,228900000.0
2007-03-08 06:10:00,95.453,95.479,95.451,95.47,137199997.0
2007-03-08 06:11:00,95.482,95.495,95.461,95.484,259799999.0
2007-03-08 06:12:00,95.462,95.463,95.442,95.448,30299999.0
2007-03-08 06:13:00,95.429,95.459,95.429,95.438,271499998.0
2007-03-08 06:14:00,95.449,95.464,95.441,95.451,109699998.0
2007-03-08 06:15:00,95.426,95.456,95.426,95.452,174300001.0
2007-03-08 06:16:00,95.443,95.458,95.427,95.444,156400000.0
2007-03-08 06:17:00,95.433,95.452,95.412,95.438,200099997.0
2007-03-08 06:18:00,95.458,95.477,95.439,95.458,237499997.0
2007-03-08 06:19:00,95.471,95.474,95.452,95.457,187800002.0
2007-03-08 06:20:00,95.475,95.485,95.469,95.471,45199999.0
2007-03-08 06:21:00,95.501,95.513,95.487,95.506,175799999.0
2007-03-08 06:22:00,95.511,95.531,95.494,95.504,171500003.0
2007-03-08 06:23:00,95.506,95.524,95.506,95.524,50100000.0
2007-03-08 06:24:00,95.523,95.523,95.475,95.489,71700001.0
2007-03-08 06:25:00,95.479,95.479,95.447,95.455,299900003.0
2007-03-08 06:26:00,95.449,95.472,95.438,95.472,250900004.0
2007-03-08 06:27:00,95.454,95.471,95.428,95.433,247199998.0
2007-03-08 06:28:00,95.425,95.44,95.411,95.435,257899999.0
2007-03-08 06:29:00,95.436,95.457,95.426,95.457,152899999.0
2007-03-08 06:30:00,95.451,95.469,95.431,95.447,266599995.0
2007-03-08 06:31:00,95.454,95.497,95.454,95.484,231499994.0
2007-03-08 06:32:00,95.501,95.519,95.491,95.502,199799996.0
2007-03-08 06:33:00,95.522,95.534,95.496,95.519,255900005.0
2007-03-08 06:34:00,95.517,95.536,95.506,95.531,215000003.0
2007-03-08 06:35:00,95.515,95.535,95.504,95.531,236499996.0
2007-03-08 06:36:00,95.503,95.523,95.503,95.507,204000002.0
2007-03-08 06:37:00,95.511,95.528,95.505,95.505,84600002.0
2007-03-08 06:38:00,95.535,95.535,95.504,95.504,83999997.0
2007-03-08 06:39:00,95.53,95.53,95.513,95.514,154199999.0
2007-03-08 06:40:00,95.53,95.538,95.507,95.514,254500002.0
2007-03-08 06:41:00,95.503,95.53,95.503,95.51,244000000.0
2007-03-08 06:42:00,95.539,95.574,95.529,95.546,220799999.0
2007-03-08 06:43:00,95.576,95.584,95.555,95.574,214299998.0
2007-03-08 06:44:00,95.581,95.594,95.566,95.574,76200002.0
2007-03-08 06:45:00,95.583,95.592,95.561,95.576,197600000.0
2007-03-08 06:46:00,95.567,95.582,95.542,95.555,275699998.0
2007-03-08 06:47:00,95.551,95.551,95.512,95.533,118600000.0
2007-03-08 06:48:00,95.53,95.53,95.495,95.502,160500001.0
2007-03-08 06:49:00,95.515,95.541,95.506,95.52,183899998.0
2007-03-08 06:50:00,95.517,95.531,95.505,95.522,118099999.0
2007-03-08 06:51:00,95.532,95.538,95.508,95.527,231300000.0
2007-03-08 06:52:00,95.524,95.545,95.501,95.529,252400003.0
2007-03-08 06:53:00,95.539,95.545,95.506,95.525,190200000.0
2007-03-08 06:54:00,95.561,95.561,95.533,95.538,145399998.0
2007-03-08 06:55:00,95.541,95.555,95.525,95.543,218999999.0
2007-03-08 06:56:00,95.541,95.541,95.508,95.509,347399997.0
2007-03-08 06:57:00,95.522,95.528,95.505,95.528,98000003.0
2007-03-08 06:58:00,95.519,95.532,95.502,95.528,348800000.0
2007-03-08 06:59:00,95.517,95.532,95.505,95.515,174999996.0
2007-03-08 07:00:00,95.506,95.522,95.492,95.512,183400001.0
2007-03-08 07:01:00,95.52,95.577,95.504,95.559,194800002.0
2007-03-08 07:02:00,95.61,95.678,95.609,95.671,113800002.0
2007-03-08 07:03:00,95.676,95.677,95.637,95.639,287400004.0
2007-03-08 07:04:00,95.639,95.663,95.634,95.641,217400001.0
2007-03-08 07:05:00,95.641,95.659,95.628,95.642,207100001.0
2007-03-08 07:06:00,95.651,95.651,95.625,95.645,254099998.0
2007-03-08 07:07:00,95.646,95.665,95.628,95.665,128900001.0
2007-03-08 07:08:00,95.659,95.659,95.63,95.63,135999996.0
2007-03-08 07:09:00,95.647,95.677,95.646,95.653,318599999.0
2007-03-08 07:10:00,95.677,95.698,95.67,95.67,237899998.0
2007-03-08 07:11:00,95.672,95.703,95.666,95.703,170999998.0
2007-03-08 07:12:00,95.691,95.734,95.686,95.725,227599998.0
2007-03-08 07:13:00,95.733,95.736,95.712,95.72,233300001.0
2007-03-08 07:14:00,95.73,95.73,95.705,95.705,395999991.0
2007-03-08 07:15:00,95.722,95.724,95.675,95.695,342799998.0
2007-03-08 07:16:00,95.688,95.693,95.661,95.676,232799999.0
2007-03-08 07:17:00,95.682,95.688,95.666,95.668,222500000.0
2007-03-08 07:18:00,95.656,95.676,95.651,95.657,165799997.0
2007-03-08 07:19:00,95.682,95.703,95.669,95.678,291499995.0
2007-03-08 07:20:00,95.678,95.704,95.675,95.69,291599998.0
2007-03-08 07:21:00,95.687,95.704,95.673,95.685,190399999.0
2007-03-08 07:22:00,95.677,95.692,95.665,95.685,306599999.0
2007-03-08 07:23:00,95.693,95.707,95.676,95.681,220499996.0
2007-03-08 07:24:00,95.667,95.686,95.655,95.678,215500001.0
2007-03-08 07:25:00,95.679,95.687,95.667,95.668,246199999.0
2007-03-08 07:26:00,95.687,95.687,95.648,95.663,168599998.0
2007-03-08 07:27:00,95.672,95.68,95.652,95.66,274400003.0
2007-03-08 07:28:00,95.664,95.664,95.64,95.643,202799998.0
2007-03-08 07:29:00,95.67,95.695,95.661,95.67,224599998.0
2007-03-08 07:30:00,95.656,95.66,95.641,95.641,126799998.0
2007-03-08 07:31:00,95.655,95.674,95.649,95.674,109400000.0
2007-03-08 07:32:00,95.679,95.689,95.661,95.67,234499998.0
2007-03-08 07:33:00,95.692,95.702,95.659,95.702,156000000.0
2007-03-08 07:34:00,95.67,95.699,95.669,95.679,208500001.0
2007-03-08 07:35:00,95.661,95.68,95.656,95.678,203300001.0
2007-03-08 07:36:00,95.655,95.671,95.648,95.663,277299997.0
2007-03-08 07:37:00,95.674,95.688,95.656,95.674,217700004.0
2007-03-08 07:38:00,95.678,95.695,95.659,95.68,117699999.0
2007-03-08 07:39:00,95.689,95.7,95.677,95.695,379199998.0
2007-03-08 07:40:00,95.703,95.718,95.689,95.712,200799998.0
2007-03-08 07:41:00,95.721,95.729,95.696,95.705,194699998.0
2007-03-08 07:42:00,95.688,95.742,95.688,95.732,414300001.0
2007-03-08 07:43:00,95.717,95.768,95.717,95.752,306000000.0
2007-03-08 07:44:00,95.75,95.75,95.715,95.726,74500000.0
2007-03-08 07:45:00,95.728,95.745,95.707,95.723,246399997.0
2007-03-08 07:46:00,95.749,95.753,95.728,95.731,193800000.0
2007-03-08 07:47:00,95.725,95.753,95.722,95.751,275299999.0
2007-03-08 07:48:00,95.74,95.747,95.723,95.747,236999999.0
2007-03-08 07:49:00,95.749,95.749,95.692,95.692,99900000.0
2007-03-08 07:50:00,95.687,95.731,95.687,95.731,174900000.0
2007-03-08 07:51:00,95.745,95.77,95.733,95.733,314100001.0
2007-03-08 07:52:00,95.743,95.743,95.72,95.725,347399998.0
2007-03-08 07:53:00,95.717,95.766,95.714,95.752,199100002.0
2007-03-08 07:54:00,95.741,95.741,95.712,95.712,210899999.0
2007-03-08 07:55:00,95.717,95.748,95.709,95.743,242800003.0
2007-03-08 07:56:00,95.706,95.728,95.692,95.706,274899998.0
2007-03-08 07:57:00,95.683,95.706,95.662,95.67,208800001.0
2007-03-08 07:58:00,95.662,95.665,95.633,95.633,178799999.0
2007-03-08 07:59:00,95.642,95.665,95.642,95.66,194299998.0
2007-03-08 08:00:00,95.682,95.682,95.632,95.632,162700002.0
2007-03-08 08:01:00,95.642,95.65,95.617,95.617,211800003.0
2007-03-08 08:02:00,95.634,95.634,95.611,95.62,153999995.0
2007-03-08 08:03:00,95.621,95.657,95.621,95.635,267999995.0
2007-03-08 08:04:00,95.65,95.65,95.615,95.627,271599999.0
2007-03-08 08:05:00,95.637,95.641,95.61,95.61,199300000.0
2007-03-08 08:06:00,95.626,95.626,95.594,95.594,137099997.0
2007-03-08 08:07:00,95.609,95.632,95.59,95.611,197500000.0
2007-03-08 08:08:00,95.633,95.646,95.617,95.622,214299998.0
2007-03-08 08:09:00,95.619,95.646,95.6,95.635,277099998.0
2007-03-08 08:10:00,95.638,95.638,95.615,95.629,75299999.0
2007-03-08 08:11:00,95.612,95.642,95.607,95.628,181899998.0
2007-03-08 08:12:00,95.616,95.643,95.615,95.628,168599998.0
2007-03-08 08:13:00,95.622,95.636,95.603,95.605,260699999.0
2007-03-08 08:14:00,95.634,95.634,95.603,95.609,255299999.0
2007-03-08 08:15:00,95.625,95.643,95.617,95.638,250499993.0
2007-03-08 08:16:00,95.647,95.647,95.613,95.613,202399998.0
2007-03-08 08:17:00,95.637,95.666,95.637,95.658,218699999.0
2007-03-08 08:18:00,95.663,95.666,95.639,95.652,274900002.0
2007-03-08 08:19:00,95.663,95.663,95.619,95.63,216399998.0
2007-03-08 08:20:00,95.662,95.662,95.635,95.636,227499998.0
2007-03-08 08:21:00,95.667,95.667,95.638,95.643,199199999.0
2007-03-08 08:22:00,95.629,95.655,95.629,95.647,133699998.0
2007-03-08 08:23:00,95.631,95.654,95.623,95.638,225499999.0
2007-03-08 08:24:00,95.64,95.653,95.629,95.649,206699998.0
2007-03-08 08:25:00,95.651,95.665,95.635,95.652,144599998.0
2007-03-08 08:26:00,95.663,95.693,95.663,95.684,181300001.0
2007-03-08 08:27:00,95.677,95.701,95.673,95.701,311099996.0
2007-03-08 08:28:00,95.679,95.702,95.679,95.7,250699999.0
2007-03-08 08:29:00,95.693,95.697,95.673,95.673,217200003.0
2007-03-08 08:30:00,95.679,95.696,95.664,95.686,279999997.0
2007-03-08 08:31:00,95.697,95.697,95.666,95.691,216300002.0
2007-03-08 08:32:00,95.671,95.685,95.653,95.666,152399999.0
2007-03-08 08:33:00,95.682,95.694,95.639,95.639,214900001.0
2007-03-08 08:34:00,95.629,95.648,95.615,95.632,103100000.0
2007-03-08 08:35:00,95.642,95.656,95.624,95.656,186699999.0
2007-03-08 08:36:00,95.653,95.67,95.626,95.65,361100000.0
2007-03-08 08:37:00,95.657,95.675,95.645,95.653,318700001.0
2007-03-08 08:38:00,95.67,95.67,95.643,95.656,129900000.0
2007-03-08 08:39:00,95.655,95.664,95.632,95.652,281499996.0
2007-03-08 08:40:00,95.638,95.653,95.623,95.643,170599998.0
2007-03-08 08:41:00,95.615,95.636,95.607,95.621,242699997.0
2007-03-08 08:42:00,95.632,95.648,95.623,95.634,223299999.0
2007-03-08 08:43:00,95.627,95.634,95.605,95.616,287299998.0
2007-03-08 08:44:00,95.615,95.637,95.598,95.622,245599998.0
2007-03-08 08:45:00,95.621,95.63,95.6,95.615,297300001.0
2007-03-08 08:46:00,95.618,95.639,95.617,95.633,214200000.0
2007-03-08 08:47:00,95.631,95.661,95.631,95.653,184499999.0
2007-03-08 08:48:00,95.644,95.674,95.644,95.665,165500000.0
2007-03-08 08:49:00,95.645,95.676,95.645,95.676,296299994.0
2007-03-08 08:50:00,95.642,95.682,95.642,95.674,120400001.0
2007-03-08 08:51:00,95.67,95.698,95.647,95.669,206100001.0
2007-03-08 08:52:00,95.687,95.692,95.667,95.692,161200001.0
2007-03-08 08:53:00,95.672,95.687,95.65,95.673,281200006.0
2007-03-08 08:54:00,95.677,95.687,95.664,95.665,139999999.0
2007-03-08 08:55:00,95.664,95.688,95.658,95.67,177200000.0
2007-03-08 08:56:00,95.658,95.676,95.65,95.668,239300000.0
2007-03-08 08:57:00,95.66,95.686,95.655,95.679,421300000.0
2007-03-08 08:58:00,95.675,95.678,95.649,95.657,241000001.0
2007-03-08 08:59:00,95.673,95.692,95.655,95.674,225500000.0
2007-03-08 09:00:00,95.699,95.699,95.662,95.677,328700000.0
2007-03-08 09:01:00,95.665,95.697,95.665,95.693,191900001.0
2007-03-08 09:02:00,95.692,95.706,95.682,95.701,167199999.0
2007-03-08 09:03:00,95.703,95.725,95.685,95.7,189100001.0
2007-03-08 09:04:00,95.701,95.725,95.689,95.701,183099997.0
2007-03-08 09:05:00,95.694,95.712,95.675,95.712,218899999.0
2007-03-08 09:06:00,95.714,95.714,95.667,95.667,277100004.0
2007-03-08 09:07:00,95.689,95.703,95.677,95.692,413999999.0
2007-03-08 09:08:00,95.649,95.681,95.649,95.668,197900003.0
2007-03-08 09:09:00,95.643,95.66,95.627,95.633,253100002.0
2007-03-08 09:10:00,95.632,95.632,95.592,95.602,183399997.0
2007-03-08 09:11:00,95.613,95.633,95.597,95.613,142199999.0
2007-03-08 09:12:00,95.642,95.654,95.62,95.639,230300000.0
2007-03-08 09:13:00,95.647,95.655,95.613,95.631,125400001.0
2007-03-08 09:14:00,95.586,95.608,95.58,95.595,83199997.0
2007-03-08 09:15:00,95.594,95.606,95.579,95.579,252100003.0
2007-03-08 09:16:00,95.61,95.626,95.599,95.618,247099998.0
2007-03-08 09:17:00,95.605,95.628,95.598,95.625,193099997.0
2007-03-08 09:18:00,95.596,95.622,95.596,95.601,286099995.0
2007-03-08 09:19:00,95.621,95.626,95.595,95.595,287400001.0
2007-03-08 09:20:00,95.605,95.605,95.57,95.572,400399999.0
2007-03-08 09:21:00,95.583,95.589,95.564,95.567,206400000.0
2007-03-08 09:22:00,95.582,95.596,95.567,95.573,175899999.0
2007-03-08 09:23:00,95.568,95.586,95.555,95.573,208899994.0
2007-03-08 09:24:00,95.562,95.58,95.549,95.56,150700001.0
2007-03-08 09:25:00,95.554,95.58,95.548,95.56,384000004.0
2007-03-08 09:26:00,95.535,95.567,95.535,95.549,164400000.0
2007-03-08 09:27:00,95.556,95.57,95.545,95.563,264699999.0
2007-03-08 09:28:00,95.546,95.563,95.53,95.55,355899999.0
2007-03-08 09:29:00,95.546,95.558,95.53,95.556,263399997.0
2007-03-08 09:30:00,95.551,95.572,95.533,95.542,441300004.0
2007-03-08 09:31:00,95.557,95.569,95.542,95.56,232399999.0
2007-03-08 09:32:00,95.542,95.579,95.542,95.577,255100004.0
2007-03-08 09:33:00,95.572,95.592,95.569,95.574,196999998.0
2007-03-08 09:34:00,95.577,95.595,95.561,95.573,193599997.0
2007-03-08 09:35:00,95.556,95.596,95.556,95.585,177100002.0
2007-03-08 09:36:00,95.58,95.594,95.569,95.591,273899998.0
2007-03-08 09:37:00,95.587,95.618,95.587,95.618,315200002.0
2007-03-08 09:38:00,95.623,95.625,95.593,95.616,271099997.0
2007-03-08 09:39:00,95.615,95.628,95.602,95.628,251899998.0
2007-03-08 09:40:00,95.618,95.63,95.61,95.63,258700004.0
2007-03-08 09:41:00,95.631,95.654,95.619,95.654,252999998.0
2007-03-08 09:42:00,95.646,95.659,95.623,95.649,182600002.0
2007-03-08 09:43:00,95.626,95.647,95.626,95.647,96900000.0
2007-03-08 09:44:00,95.644,95.656,95.634,95.634,163600000.0
2007-03-08 09:45:00,95.66,95.66,95.633,95.633,273500003.0
2007-03-08 09:46:00,95.654,95.654,95.632,95.647,247099997.0
2007-03-08 09:47:00,95.639,95.657,95.625,95.634,100299999.0
2007-03-08 09:48:00,95.63,95.649,95.617,95.64,195400001.0
2007-03-08 09:49:00,95.637,95.645,95.626,95.643,99099999.0
2007-03-08 09:50:00,95.65,95.653,95.622,95.626,423700001.0
2007-03-08 09:51:00,95.619,95.634,95.612,95.632,222699999.0
2007-03-08 09:52:00,95.627,95.66,95.619,95.638,112699999.0
2007-03-08 09:53:00,95.67,95.67,95.639,95.66,132400000.0
2007-03-08 09:54:00,95.657,95.681,95.649,95.681,166300000.0
2007-03-08 09:55:00,95.653,95.685,95.652,95.662,222000003.0
2007-03-08 09:56:00,95.683,95.683,95.655,95.657,295999998.0
2007-03-08 09:57:00,95.649,95.649,95.613,95.615,272200001.0
2007-03-08 09:58:00,95.597,95.626,95.592,95.604,221300001.0
2007-03-08 09:59:00,95.586,95.611,95.585,95.593,206899998.0
2007-03-08 10:00:00,95.594,95.622,95.593,95.606,209600002.0
2007-03-08 10:01:00,95.599,95.615,95.57,95.594,235199997.0
2007-03-08 10:02:00,95.6,95.612,95.585,95.6,163100003.0
2007-03-08 10:03:00,95.595,95.605,95.574,95.575,331600000.0
2007-03-08 10:04:00,95.583,95.596,95.577,95.589,24000000.0
2007-03-08 10:05:00,95.582,95.59,95.552,95.572,145999999.0
2007-03-08 10:06:00,95.581,95.603,95.581,95.603,64000000.0
2007-03-08 10:07:00,95.612,95.612,95.58,95.605,251199998.0
2007-03-08 10:08:00,95.598,95.62,95.581,95.6,224800000.0
2007-03-08 10:09:00,95.621,95.621,95.603,95.609,245899998.0
2007-03-08 10:10:00,95.605,95.605,95.569,95.579,301500000.0
2007-03-08 10:11:00,95.578,95.61,95.578,95.609,192799997.0
2007-03-08 10:12:00,95.599,95.606,95.576,95.579,196999998.0
2007-03-08 10:13:00,95.605,95.615,95.586,95.61,331799995.0
2007-03-08 10:14:00,95.6,95.61,95.582,95.591,172499999.0
2007-03-08 10:15:00,95.603,95.616,95.58,95.612,291100003.0
2007-03-08 10:16:00,95.578,95.612,95.578,95.612,145999999.0
2007-03-08 10:17:00,95.601,95.637,95.601,95.622,183599998.0
2007-03-08 10:18:00,95.607,95.63,95.605,95.63,164800002.0
2007-03-08 10:19:00,95.611,95.657,95.611,95.657,237400002.0
2007-03-08 10:20:00,95.655,95.676,95.644,95.672,202199998.0
2007-03-08 10:21:00,95.664,95.699,95.661,95.693,332700002.0
2007-03-08 10:22:00,95.689,95.721,95.687,95.702,345899998.0
2007-03-08 10:23:00,95.686,95.725,95.686,95.725,175800002.0
2007-03-08 10:24:00,95.716,95.734,95.709,95.726,236300001.0
2007-03-08 10:25:00,95.7,95.709,95.675,95.7,338300000.0
2007-03-08 10:26:00,95.675,95.692,95.638,95.652,208899997.0
2007-03-08 10:27:00,95.641,95.659,95.631,95.644,106699999.0
2007-03-08 10:28:00,95.622,95.644,95.612,95.63,165999999.0
2007-03-08 10:29:00,95.602,95.621,95.596,95.617,262599998.0
2007-03-08 10:30:00,95.623,95.623,95.582,95.582,303999998.0
2007-03-08 10:31:00,95.589,95.606,95.554,95.586,247699997.0
2007-03-08 10:32:00,95.593,95.593,95.567,95.583,134499997.0
2007-03-08 10:33:00,95.583,95.595,95.555,95.568,174000004.0
2007-03-08 10:34:00,95.548,95.567,95.542,95.558,221199999.0
2007-03-08 10:35:00,95.552,95.556,95.533,95.553,288699997.0
2007-03-08 10:36:00,95.558,95.59,95.546,95.571,261099999.0
2007-03-08 10:37:00,95.561,95.59,95.554,95.588,280599998.0
2007-03-08 10:38:00,95.558,95.578,95.539,95.559,269799998.0
2007-03-08 10:39:00,95.567,95.567,95.539,95.539,82100000.0
2007-03-08 10:40:00,95.518,95.552,95.518,95.552,166899999.0
2007-03-08 10:41:00,95.545,95.567,95.538,95.567,174199999.0
2007-03-08 10:42:00,95.575,95.589,95.555,95.568,254700001.0
2007-03-08 10:43:00,95.561,95.592,95.561,95.577,278599998.0
2007-03-08 10:44:00,95.581,95.583,95.537,95.537,190300000.0
2007-03-08 10:45:00,95.552,95.565,95.54,95.552,297699999.0
2007-03-08 10:46:00,95.528,95.529,95.492,95.497,169000000.0
2007-03-08 10:47:00,95.464,95.485,95.457,95.485,192599999.0
2007-03-08 10:48:00,95.466,95.506,95.453,95.506,171400000.0
2007-03-08 10:49:00,95.515,95.527,95.478,95.487,63500000.0
2007-03-08 10:50:00,95.476,95.486,95.455,95.47,152799996.0
2007-03-08 10:51:00,95.464,95.484,95.464,95.475,121300000.0
2007-03-08 10:52:00,95.428,95.451,95.427,95.442,129500000.0
2007-03-08 10:53:00,95.445,95.469,95.44,95.449,223999999.0
2007-03-08 10:54:00,95.468,95.479,95.415,95.45,248999997.0
2007-03-08 10:55:00,95.476,95.484,95.456,95.459,195299996.0
2007-03-08 10:56:00,95.447,95.484,95.446,95.484,352100006.0
2007-03-08 10:57:00,95.46,95.474,95.447,95.46,232100000.0
2007-03-08 10:58:00,95.44,95.467,95.433,95.467,196599999.0
2007-03-08 10:59:00,95.463,95.497,95.462,95.478,231999998.0
2007-03-08 11:00:00,95.482,95.498,95.468,95.486,110399999.0
2007-03-08 11:01:00,95.49,95.501,95.475,95.495,192499998.0
2007-03-08 11:02:00,95.475,95.499,95.474,95.497,288400001.0
2007-03-08 11:03:00,95.482,95.501,95.45,95.47,174299999.0
2007-03-08 11:04:00,95.469,95.484,95.462,95.483,158799997.0
2007-03-08 11:05:00,95.47,95.513,95.47,95.51,435600001.0
2007-03-08 11:06:00,95.491,95.51,95.462,95.484,248000001.0
2007-03-08 11:07:00,95.495,95.495,95.466,95.482,294499995.0
2007-03-08 11:08:00,95.478,95.488,95.461,95.481,201899998.0
2007-03-08 11:09:00,95.477,95.504,95.477,95.497,181100001.0
2007-03-08 11:10:00,95.505,95.53,95.494,95.509,212900004.0
2007-03-08 11:11:00,95.505,95.541,95.505,95.525,356999997.0
2007-03-08 11:12:00,95.52,95.53,95.498,95.52,295600001.0
2007-03-08 11:13:00,95.522,95.529,95.504,95.505,165500000.0
2007-03-08 11:14:00,95.513,95.526,95.495,95.505,294600000.0
2007-03-08 11:15:00,95.523,95.535,95.504,95.516,312799996.0
2007-03-08 11:16:00,95.542,95.545,95.522,95.522,201900000.0
2007-03-08 11:17:00,95.521,95.54,95.521,95.529,377199997.0
2007-03-08 11:18:00,95.514,95.537,95.502,95.512,203100000.0
2007-03-08 11:19:00,95.504,95.508,95.486,95.486,103700001.0
2007-03-08 11:20:00,95.48,95.496,95.475,95.492,390699995.0
2007-03-08 11:21:00,95.496,95.496,95.465,95.471,191399994.0
2007-03-08 11:22:00,95.474,95.494,95.473,95.492,240400001.0
2007-03-08 11:23:00,95.487,95.489,95.461,95.461,134199998.0
2007-03-08 11:24:00,95.463,95.497,95.463,95.484,164799999.0
2007-03-08 11:25:00,95.482,95.503,95.474,95.496,271500002.0
2007-03-08 11:26:00,95.499,95.504,95.477,95.485,338299994.0
2007-03-08 11:27:00,95.495,95.501,95.471,95.475,299500004.0
2007-03-08 11:28:00,95.486,95.504,95.48,95.5,137599998.0
2007-03-08 11:29:00,95.484,95.514,95.467,95.514,223800003.0
2007-03-08 11:30:00,95.501,95.536,95.498,95.536,237599998.0
2007-03-08 11:31:00,95.527,95.554,95.513,95.554,120699999.0
2007-03-08 11:32:00,95.573,95.588,95.544,95.55,349599999.0
2007-03-08 11:33:00,95.552,95.56,95.531,95.531,222000001.0
2007-03-08 11:34:00,95.538,95.573,95.538,95.568,341199998.0
2007-03-08 11:35:00,95.55,95.575,95.549,95.573,278000000.0
2007-03-08 11:36:00,95.539,95.56,95.535,95.55,250499998.0
2007-03-08 11:37:00,95.551,95.565,95.542,95.565,218999998.0
2007-03-08 11:38:00,95.566,95.595,95.553,95.573,233900002.0
2007-03-08 11:39:00,95.608,95.608,95.565,95.583,164700001.0
2007-03-08 11:40:00,95.612,95.648,95.608,95.63,219499998.0
2007-03-08 11:41:00,95.638,95.655,95.611,95.626,238700001.0
2007-03-08 11:42:00,95.617,95.64,95.61,95.64,167199998.0
2007-03-08 11:43:00,95.644,95.67,95.627,95.653,265500001.0
2007-03-08 11:44:00,95.653,95.719,95.653,95.709,320399998.0
2007-03-08 11:45:00,95.696,95.696,95.667,95.679,337799994.0
2007-03-08 11:46:00,95.687,95.689,95.655,95.655,159200001.0
2007-03-08 11:47:00,95.635,95.666,95.635,95.666,280100003.0
2007-03-08 11:48:00,95.648,95.66,95.631,95.641,120699998.0
2007-03-08 11:49:00,95.647,95.686,95.647,95.673,344899998.0
2007-03-08 11:50:00,95.676,95.684,95.639,95.642,130800000.0
2007-03-08 11:51:00,95.639,95.672,95.639,95.672,188299997.0
2007-03-08 11:52:00,95.649,95.663,95.624,95.631,291900002.0
2007-03-08 11:53:00,95.614,95.645,95.6,95.645,351699996.0
2007-03-08 11:54:00,95.637,95.669,95.637,95.669,172499997.0
2007-03-08 11:55:00,95.667,95.669,95.65,95.652,161799999.0
2007-03-08 11:56:00,95.665,95.678,95.651,95.672,103900000.0
2007-03-08 11:57:00,95.653,95.674,95.644,95.657,372099997.0
2007-03-08 11:58:00,95.637,95.674,95.637,95.665,231800000.0
2007-03-08 11:59:00,95.666,95.673,95.649,95.658,291499997.0
2007-03-08 12:00:00,95.645,95.682,95.639,95.682,316200001.0
2007-03-08 12:01:00,95.653,95.672,95.643,95.672,202400000.0
2007-03-08 12:02:00,95.669,95.69,95.654,95.679,272399997.0
2007-03-08 12:03:00,95.662,95.682,95.655,95.677,329399998.0
2007-03-08 12:04:00,95.662,95.682,95.66,95.682,109300000.0
2007-03-08 12:05:00,95.668,95.668,95.646,95.647,97699998.0
2007-03-08 12:06:00,95.664,95.675,95.638,95.661,363100003.0
2007-03-08 12:07:00,95.672,95.682,95.655,95.662,315499997.0
2007-03-08 12:08:00,95.675,95.68,95.662,95.665,200600001.0
2007-03-08 12:09:00,95.654,95.669,95.647,95.659,213699995.0
2007-03-08 12:10:00,95.637,95.657,95.634,95.647,227499996.0
2007-03-08 12:11:00,95.635,95.635,95.609,95.619,265299995.0
2007-03-08 12:12:00,95.61,95.64,95.61,95.63,248099996.0
2007-03-08 12:13:00,95.63,95.642,95.61,95.63,145199996.0
2007-03-08 12:14:00,95.642,95.644,95.623,95.63,411900000.0
2007-03-08 12:15:00,95.643,95.645,95.612,95.622,199900000.0
2007-03-08 12:16:00,95.629,95.636,95.611,95.613,181799997.0
2007-03-08 12:17:00,95.624,95.636,95.598,95.598,181800000.0
2007-03-08 12:18:00,95.623,95.64,95.611,95.613,224500003.0
2007-03-08 12:19:00,95.642,95.642,95.616,95.616,281300000.0
2007-03-08 12:20:00,95.639,95.662,95.628,95.648,243899998.0
2007-03-08 12:21:00,95.651,95.651,95.619,95.626,341200003.0
2007-03-08 12:22:00,95.636,95.65,95.619,95.644,229999998.0
2007-03-08 12:23:00,95.641,95.643,95.601,95.61,163700001.0
2007-03-08 12:24:00,95.584,95.606,95.577,95.605,202799999.0
2007-03-08 12:25:00,95.578,95.606,95.574,95.592,101299999.0
2007-03-08 12:26:00,95.59,95.612,95.584,95.612,191299999.0
2007-03-08 12:27:00,95.583,95.602,95.575,95.594,239400002.0
2007-03-08 12:28:00,95.586,95.593,95.569,95.593,313500001.0
2007-03-08 12:29:00,95.573,95.61,95.566,95.595,356200000.0
2007-03-08 12:30:00,95.566,95.6,95.566,95.599,232100001.0
2007-03-08 12:31:00,95.6,95.608,95.577,95.586,146200000.0
2007-03-08 12:32:00,95.598,95.618,95.595,95.618,174899998.0
2007-03-08 12:33:00,95.611,95.616,95.595,95.597,273299995.0
2007-03-08 12:34:00,95.609,95.619,95.596,95.611,272600003.0
2007-03-08 12:35:00,95.619,95.636,95.607,95.623,174799997.0
2007-03-08 12:36:00,95.633,95.633,95.605,95.627,220299997.0
2007-03-08 12:37:00,95.613,95.63,95.601,95.626,176000001.0
2007-03-08 12:38:00,95.622,95.647,95.616,95.647,311099997.0
2007-03-08 12:39:00,95.642,95.666,95.629,95.65,164699998.0
2007-03-08 12:40:00,95.658,95.672,95.647,95.653,222700002.0
2007-03-08 12:41:00,95.655,95.667,95.64,95.654,204100001.0
2007-03-08 12:42:00,95.652,95.663,95.634,95.663,141500000.0
2007-03-08 12:43:00,95.644,95.658,95.625,95.656,334500004.0
2007-03-08 12:44:00,95.632,95.651,95.617,95.634,114200000.0
2007-03-08 12:45:00,95.608,95.653,95.608,95.644,238599999.0
2007-03-08 12:46:00,95.632,95.663,95.632,95.661,280299998.0
2007-03-08 12:47:00,95.661,95.675,95.648,95.648,264699993.0
2007-03-08 12:48:00,95.648,95.664,95.645,95.662,292800000.0
2007-03-08 12:49:00,95.672,95.675,95.649,95.654,200299998.0
2007-03-08 12:50:00,95.663,95.683,95.65,95.683,272900000.0
2007-03-08 12:51:00,95.7,95.712,95.686,95.688,292399998.0
2007-03-08 12:52:00,95.679,95.679,95.658,95.665,244600000.0
2007-03-08 12:53:00,95.652,95.673,95.609,95.645,77099997.0
2007-03-08 12:54:00,95.669,95.707,95.669,95.707,115600000.0
2007-03-08 12:55:00,95.682,95.734,95.682,95.704,253300001.0
2007-03-08 12:56:00,95.723,95.734,95.7,95.708,281700003.0
2007-03-08 12:57:00,95.729,95.734,95.71,95.71,256699999.0
2007-03-08 12:58:00,95.708,95.727,95.706,95.724,166300001.0
2007-03-08 12:59:00,95.736,95.765,95.723,95.723,268199996.0
2007-03-08 13:00:00,95.752,95.762,95.729,95.735,284600001.0
2007-03-08 13:01:00,95.735,95.762,95.735,95.742,119899999.0
2007-03-08 13:02:00,95.766,95.815,95.745,95.793,199599999.0
2007-03-08 13:03:00,95.81,95.832,95.801,95.801,235299998.0
2007-03-08 13:04:00,95.821,95.841,95.804,95.83,192699999.0
2007-03-08 13:05:00,95.836,95.861,95.836,95.851,102899998.0
2007-03-08 13:06:00,95.841,95.871,95.826,95.871,359099998.0
2007-03-08 13:07:00,95.871,95.905,95.853,95.875,229299999.0
2007-03-08 13:08:00,95.904,95.919,95.889,95.919,206100000.0
2007-03-08 13:09:00,95.897,95.925,95.897,95.908,214999997.0
2007-03-08 13:10:00,95.896,95.896,95.837,95.837,178299997.0
2007-03-08 13:11:00,95.843,95.858,95.825,95.858,184799998.0
2007-03-08 13:12:00,95.849,95.864,95.844,95.861,349599999.0
2007-03-08 13:13:00,95.834,95.86,95.831,95.86,240399995.0
2007-03-08 13:14:00,95.844,95.862,95.832,95.845,340799999.0
2007-03-08 13:15:00,95.835,95.852,95.821,95.843,181499995.0
2007-03-08 13:16:00,95.85,95.85,95.815,95.837,62800000.0
2007-03-08 13:17:00,95.844,95.851,95.79,95.828,202000001.0
2007-03-08 13:18:00,95.828,95.828,95.795,95.795,91299999.0
2007-03-08 13:19:00,95.793,95.82,95.782,95.802,306300000.0
2007-03-08 13:20:00,95.825,95.825,95.81,95.81,28000000.0
2007-03-08 13:21:00,95.809,95.857,95.809,95.85,170599997.0
2007-03-08 13:22:00,95.856,95.865,95.844,95.848,248500000.0
2007-03-08 13:23:00,95.863,95.874,95.85,95.859,187899997.0
2007-03-08 13:24:00,95.867,95.884,95.867,95.868,201699998.0
2007-03-08 13:25:00,95.878,95.885,95.857,95.866,220300002.0
2007-03-08 13:26:00,95.874,95.882,95.858,95.868,305799996.0
2007-03-08 13:27:00,95.866,95.892,95.86,95.876,227900000.0
2007-03-08 13:28:00,95.855,95.872,95.836,95.851,315499997.0
2007-03-08 13:29:00,95.842,95.856,95.828,95.85,184100001.0
2007-03-08 13:30:00,95.839,95.853,95.821,95.848,321100000.0
2007-03-08 13:31:00,95.833,95.853,95.824,95.841,405100003.0
2007-03-08 13:32:00,95.808,95.831,95.808,95.823,287200000.0
2007-03-08 13:33:00,95.81,95.822,95.799,95.8,100299999.0
2007-03-08 13:34:00,95.793,95.812,95.785,95.799,167100003.0
2007-03-08 13:35:00,95.783,95.811,95.781,95.798,252500003.0
2007-03-08 13:36:00,95.794,95.807,95.783,95.798,189800003.0
2007-03-08 13:37:00,95.784,95.802,95.775,95.802,216599992.0
2007-03-08 13:38:00,95.79,95.807,95.761,95.78,266700002.0
2007-03-08 13:39:00,95.792,95.792,95.761,95.773,238900000.0
2007-03-08 13:40:00,95.778,95.795,95.771,95.786,344399999.0
2007-03-08 13:41:00,95.764,95.784,95.761,95.777,156099998.0
2007-03-08 13:42:00,95.763,95.774,95.74,95.758,188200000.0
2007-03-08 13:43:00,95.788,95.798,95.779,95.779,162099997.0
2007-03-08 13:44:00,95.795,95.795,95.767,95.767,178200000.0
2007-03-08 13:45:00,95.785,95.789,95.764,95.764,133500001.0
2007-03-08 13:46:00,95.777,95.789,95.758,95.769,312299998.0
2007-03-08 13:47:00,95.767,95.803,95.758,95.803,287500002.0
2007-03-08 13:48:00,95.772,95.791,95.764,95.769,83500000.0
2007-03-08 13:49:00,95.777,95.794,95.767,95.767,234899996.0
2007-03-08 13:50:00,95.772,95.772,95.736,95.751,333999994.0
2007-03-08 13:51:00,95.749,95.765,95.735,95.735,164699999.0
2007-03-08 13:52:00,95.737,95.771,95.737,95.764,216099997.0
2007-03-08 13:53:00,95.764,95.774,95.747,95.754,344399992.0
2007-03-08 13:54:00,95.749,95.785,95.741,95.785,350899998.0
2007-03-08 13:55:00,95.788,95.799,95.766,95.799,207399999.0
2007-03-08 13:56:00,95.782,95.797,95.77,95.797,217299999.0
2007-03-08 13:57:00,95.797,95.798,95.769,95.773,277500000.0
2007-03-08 13:58:00,95.787,95.796,95.768,95.768,325399999.0
2007-03-08 13:59:00,95.771,95.785,95.759,95.78,195800001.0
2007-03-08 14:00:00,95.78,95.787,95.751,95.773,224500001.0
2007-03-08 14:01:00,95.785,95.805,95.783,95.804,286399999.0
2007-03-08 14:02:00,95.798,95.854,95.78,95.837,208599998.0
2007-03-08 14:03:00,95.831,95.849,95.826,95.844,85499999.0
2007-03-08 14:04:00,95.848,95.858,95.83,95.83,341399998.0
2007-03-08 14:05:00,95.848,95.86,95.82,95.834,181099999.0
2007-03-08 14:06:00,95.832,95.838,95.806,95.813,285200001.0
2007-03-08 14:07:00,95.826,95.829,95.798,95.798,170199997.0
2007-03-08 14:08:00,95.825,95.828,95.803,95.81,159600000.0
2007-03-08 14:09:00,95.818,95.825,95.798,95.825,260600000.0
2007-03-08 14:10:00,95.808,95.834,95.794,95.831,263399998.0
2007-03-08 14:11:00,95.826,95.848,95.81,95.828,196900002.0
2007-03-08 14:12:00,95.863,95.867,95.84,95.84,221100002.0
2007-03-08 14:13:00,95.845,95.858,95.833,95.846,213999999.0
2007-03-08 14:14:00,95.834,95.853,95.831,95.838,172599998.0
2007-03-08 14:15:00,95.83,95.857,95.824,95.836,258399998.0
2007-03-08 14:16:00,95.81,95.835,95.81,95.832,91000000.0
2007-03-08 14:17:00,95.831,95.831,95.808,95.808,84899999.0
2007-03-08 14:18:00,95.809,95.827,95.793,95.802,248399999.0
2007-03-08 14:19:00,95.795,95.821,95.78,95.787,194699997.0
2007-03-08 14:20:00,95.799,95.813,95.791,95.805,250600001.0
2007-03-08 14:21:00,95.814,95.818,95.785,95.804,320900002.0
2007-03-08 14:22:00,95.797,95.816,95.793,95.814,180400004.0
2007-03-08 14:23:00,95.814,95.821,95.782,95.782,300800001.0
2007-03-08 14:24:00,95.801,95.801,95.764,95.771,265999995.0
2007-03-08 14:25:00,95.793,95.793,95.769,95.793,240400002.0
2007-03-08 14:26:00,95.782,95.814,95.776,95.812,167499999.0
2007-03-08 14:27:00,95.804,95.816,95.789,95.789,177499998.0
2007-03-08 14:28:00,95.803,95.811,95.788,95.788,303000006.0
2007-03-08 14:29:00,95.808,95.828,95.799,95.828,336999999.0
2007-03-08 14:30:00,95.822,95.822,95.778,95.778,111700003.0
2007-03-08 14:31:00,95.805,95.841,95.758,95.82,252099998.0
2007-03-08 14:32:00,95.832,95.839,95.811,95.817,138700001.0
2007-03-08 14:33:00,95.826,95.829,95.805,95.824,306699997.0
2007-03-08 14:34:00,95.824,95.838,95.804,95.809,154899998.0
2007-03-08 14:35:00,95.814,95.841,95.812,95.832,320000000.0
2007-03-08 14:36:00,95.826,95.837,95.801,95.811,141799999.0
2007-03-08 14:37:00,95.813,95.83,95.802,95.83,275100005.0
2007-03-08 14:38:00,95.819,95.83,95.787,95.787,175300000.0
2007-03-08 14:39:00,95.809,95.815,95.784,95.79,380300001.0
2007-03-08 14:40:00,95.802,95.802,95.781,95.781,31500001.0
2007-03-08 14:41:00,95.762,95.785,95.759,95.785,112100000.0
2007-03-08 14:42:00,95.805,95.821,95.782,95.796,239800003.0
2007-03-08 14:43:00,95.781,95.796,95.764,95.794,255300000.0
2007-03-08 14:44:00,95.787,95.787,95.743,95.755,216699998.0
2007-03-08 14:45:00,95.756,95.795,95.756,95.792,249799999.0
2007-03-08 14:46:00,95.771,95.771,95.744,95.759,191199998.0
2007-03-08 14:47:00,95.751,95.753,95.717,95.727,369899995.0
2007-03-08 14:48:00,95.72,95.721,95.698,95.702,211300000.0
2007-03-08 14:49:00,95.673,95.694,95.657,95.673,145100001.0
2007-03-08 14:50:00,95.675,95.71,95.666,95.71,349499998.0
2007-03-08 14:51:00,95.719,95.719,95.688,95.695,288199999.0
2007-03-08 14:52:00,95.723,95.743,95.711,95.739,332399998.0
2007-03-08 14:53:00,95.726,95.78,95.717,95.755,205300003.0
2007-03-08 14:54:00,95.763,95.777,95.742,95.757,215799999.0
2007-03-08 14:55:00,95.775,95.784,95.75,95.75,318700001.0
2007-03-08 14:56:00,95.778,95.782,95.755,95.765,180599996.0
2007-03-08 14:57:00,95.78,95.792,95.748,95.748,237499996.0
2007-03-08 14:58:00,95.754,95.776,95.749,95.774,166800003.0
2007-03-08 14:59:00,95.732,95.772,95.709,95.753,228699997.0
2007-03-08 15:00:00,95.754,95.775,95.754,95.758,186999999.0
2007-03-08 15:01:00,95.754,95.773,95.747,95.77,311800005.0
2007-03-08 15:02:00,95.758,95.758,95.739,95.745,180000000.0
2007-03-08 15:03:00,95.762,95.762,95.73,95.73,106100000.0
2007-03-08 15:04:00,95.75,95.783,95.734,95.768,197099997.0
2007-03-08 15:05:00,95.774,95.79,95.764,95.783,166900001.0
2007-03-08 15:06:00,95.785,95.791,95.769,95.789,280400003.0
2007-03-08 15:07:00,95.778,95.805,95.778,95.802,188599997.0
2007-03-08 15:08:00,95.787,95.814,95.787,95.797,222900003.0
2007-03-08 15:09:00,95.805,95.824,95.796,95.824,146699999.0
2007-03-08 15:10:00,95.799,95.829,95.799,95.826,224599999.0
2007-03-08 15:11:00,95.837,95.879,95.831,95.874,127300001.0
2007-03-08 15:12:00,95.859,95.873,95.845,95.867,174299997.0
2007-03-08 15:13:00,95.851,95.87,95.846,95.87,249399997.0
2007-03-08 15:14:00,95.857,95.873,95.846,95.865,194099999.0
2007-03-08 15:15:00,95.841,95.868,95.828,95.868,333300001.0
2007-03-08 15:16:00,95.845,95.87,95.845,95.865,358799997.0
2007-03-08 15:17:00,95.845,95.879,95.84,95.879,262300002.0
2007-03-08 15:18:00,95.866,95.887,95.866,95.882,112500002.0
2007-03-08 15:19:00,95.861,95.876,95.834,95.851,307900002.0
2007-03-08 15:20:00,95.853,95.871,95.833,95.857,215599999.0
2007-03-08 15:21:00,95.875,95.892,95.86,95.879,171699998.0
2007-03-08 15:22:00,95.858,95.883,95.816,95.883,164900002.0
2007-03-08 15:23:00,95.88,95.887,95.865,95.868,370099997.0
2007-03-08 15:24:00,95.886,95.886,95.854,95.858,217000000.0
2007-03-08 15:25:00,95.865,95.865,95.822,95.83,145800000.0
2007-03-08 15:26:00,95.847,95.847,95.804,95.804,172299995.0
2007-03-08 15:27:00,95.813,95.836,95.798,95.821,404900001.0
2007-03-08 15:28:00,95.835,95.846,95.823,95.823,155000000.0
2007-03-08 15:29:00,95.806,95.843,95.8,95.825,267899999.0
2007-03-08 15:30:00,95.831,95.844,95.781,95.822,256600000.0
2007-03-08 15:31:00,95.867,95.871,95.845,95.871,155399997.0
2007-03-08 15:32:00,95.862,95.876,95.853,95.853,283199996.0
2007-03-08 15:33:00,95.87,95.883,95.851,95.854,298899999.0
2007-03-08 15:34:00,95.871,95.884,95.856,95.86,284600005.0
2007-03-08 15:35:00,95.871,95.871,95.838,95.838,217000005.0
2007-03-08 15:36:00,95.847,95.863,95.842,95.855,314900000.0
2007-03-08 15:37:00,95.835,95.859,95.835,95.857,307899994.0
2007-03-08 15:38:00,95.846,95.86,95.824,95.843,141899997.0
2007-03-08 15:39:00,95.865,95.865,95.812,95.812,172499998.0
2007-03-08 15:40:00,95.831,95.944,95.812,95.91,275699999.0
2007-03-08 15:41:00,95.95,95.95,95.899,95.899,250900002.0
2007-03-08 15:42:00,95.874,95.895,95.854,95.862,143700001.0
2007-03-08 15:43:00,95.837,95.868,95.834,95.852,257099999.0
2007-03-08 15:44:00,95.815,95.843,95.793,95.8,174300003.0
2007-03-08 15:45:00,95.79,95.827,95.785,95.809,130799999.0
2007-03-08 15:46:00,95.824,95.842,95.813,95.82,315999999.0
2007-03-08 15:47:00,95.835,95.85,95.813,95.821,178100000.0
2007-03-08 15:48:00,95.804,95.824,95.792,95.807,168300000.0
2007-03-08 15:49:00,95.779,95.818,95.779,95.806,232099999.0
2007-03-08 15:50:00,95.785,95.823,95.785,95.823,172200001.0
2007-03-08 15:51:00,95.841,95.841,95.811,95.817,354500002.0
2007-03-08 15:52:00,95.845,95.867,95.829,95.855,358700001.0
2007-03-08 15:53:00,95.844,95.869,95.844,95.868,128799998.0
2007-03-08 15:54:00,95.871,95.877,95.831,95.848,269799998.0
2007-03-08 15:55:00,95.865,95.865,95.839,95.846,119699996.0
2007-03-08 15:56:00,95.857,95.871,95.83,95.83,287199998.0
2007-03-08 15:57:00,95.837,95.837,95.803,95.803,270500000.0
2007-03-08 15:58:00,95.809,95.853,95.809,95.853,130699999.0
2007-03-08 15:59:00,95.834,95.849,95.813,95.838,178500000.0
2007-03-08 16:00:00,95.832,95.84,95.812,95.835,213699999.0
2007-03-08 16:01:00,95.825,95.848,95.804,95.814,138100001.0
2007-03-08 16:02:00,95.807,95.811,95.778,95.78,276600002.0
2007-03-08 16:03:00,95.779,95.8,95.779,95.8,30200001.0
2007-03-08 16:04:00,95.813,95.813,95.777,95.799,280199998.0
2007-03-08 16:05:00,95.761,95.783,95.755,95.78,243799999.0
2007-03-08 16:06:00,95.771,95.786,95.758,95.786,180400002.0
2007-03-08 16:07:00,95.747,95.77,95.727,95.739,131000001.0
2007-03-08 16:08:00,95.738,95.765,95.732,95.765,120600000.0
2007-03-08 16:09:00,95.771,95.771,95.723,95.735,215600002.0
2007-03-08 16:10:00,95.73,95.739,95.704,95.733,307899999.0
2007-03-08 16:11:00,95.721,95.751,95.721,95.745,306699998.0
2007-03-08 16:12:00,95.731,95.748,95.71,95.727,147599996.0
2007-03-08 16:13:00,95.705,95.705,95.646,95.653,193599996.0
2007-03-08 16:14:00,95.644,95.656,95.628,95.635,233099999.0
2007-03-08 16:15:00,95.618,95.633,95.586,95.598,159200001.0
2007-03-08 16:16:00,95.589,95.605,95.58,95.605,286900001.0
2007-03-08 16:17:00,95.602,95.629,95.559,95.582,135600000.0
2007-03-08 16:18:00,95.588,95.623,95.587,95.617,195200001.0
2007-03-08 16:19:00,95.62,95.622,95.589,95.593,164100000.0
2007-03-08 16:20:00,95.604,95.635,95.604,95.607,151899999.0
2007-03-08 16:21:00,95.598,95.613,95.579,95.598,298300000.0
2007-03-08 16:22:00,95.617,95.632,95.606,95.627,240499997.0
2007-03-08 16:23:00,95.613,95.644,95.613,95.641,223000001.0
2007-03-08 16:24:00,95.652,95.652,95.606,95.608,290600002.0
2007-03-08 16:25:00,95.62,95.631,95.594,95.61,200100003.0
2007-03-08 16:26:00,95.621,95.644,95.603,95.633,325499997.0
2007-03-08 16:27:00,95.652,95.652,95.603,95.603,228500000.0
2007-03-08 16:28:00,95.609,95.611,95.586,95.587,217699999.0
2007-03-08 16:29:00,95.57,95.609,95.57,95.599,282200003.0
2007-03-08 16:30:00,95.607,95.617,95.593,95.6,167100001.0
2007-03-08 16:31:00,95.6,95.623,95.587,95.614,241800002.0
2007-03-08 16:32:00,95.579,95.6,95.571,95.585,45899998.0
2007-03-08 16:33:00,95.568,95.593,95.568,95.584,204200004.0
2007-03-08 16:34:00,95.581,95.592,95.563,95.592,120499999.0
2007-03-08 16:35:00,95.57,95.591,95.552,95.562,192600002.0
2007-03-08 16:36:00,95.541,95.555,95.509,95.527,178100001.0
2007-03-08 16:37:00,95.511,95.54,95.508,95.532,193200000.0
2007-03-08 16:38:00,95.532,95.585,95.52,95.559,220499996.0
2007-03-08 16:39:00,95.581,95.6,95.57,95.584,162999997.0
2007-03-08 16:40:00,95.557,95.571,95.543,95.569,184800001.0
2007-03-08 16:41:00,95.573,95.573,95.54,95.54,193600001.0
2007-03-08 16:42:00,95.574,95.587,95.55,95.558,209499999.0
2007-03-08 16:43:00,95.547,95.555,95.5,95.5,211799999.0
2007-03-08 16:44:00,95.499,95.52,95.488,95.511,277999997.0
2007-03-08 16:45:00,95.498,95.515,95.48,95.485,330499997.0
2007-03-08 16:46:00,95.487,95.507,95.48,95.507,139799997.0
2007-03-08 16:47:00,95.521,95.523,95.501,95.518,240900000.0
2007-03-08 16:48:00,95.508,95.519,95.481,95.49,255600001.0
2007-03-08 16:49:00,95.495,95.52,95.477,95.498,309700001.0
2007-03-08 16:50:00,95.524,95.532,95.506,95.532,186400000.0
2007-03-08 16:51:00,95.512,95.545,95.506,95.516,281700003.0
2007-03-08 16:52:00,95.514,95.554,95.514,95.537,220799999.0
2007-03-08 16:53:00,95.539,95.547,95.514,95.522,217400003.0
2007-03-08 16:54:00,95.539,95.545,95.519,95.529,130799998.0
2007-03-08 16:55:00,95.531,95.552,95.513,95.531,179699998.0
2007-03-08 16:56:00,95.545,95.559,95.538,95.542,75499999.0
2007-03-08 16:57:00,95.564,95.564,95.513,95.517,307499997.0
2007-03-08 16:58:00,95.498,95.515,95.487,95.493,169200002.0
2007-03-08 16:59:00,95.481,95.489,95.443,95.443,221600002.0
2007-03-08 17:00:00,95.417,95.452,95.417,95.452,282500002.0
2007-03-08 17:01:00,95.445,95.468,95.407,95.45,149000001.0
2007-03-08 17:02:00,95.468,95.474,95.451,95.455,206199999.0
2007-03-08 17:03:00,95.462,95.465,95.434,95.443,251300002.0
2007-03-08 17:04:00,95.465,95.465,95.43,95.43,176000002.0
2007-03-08 17:05:00,95.455,95.463,95.438,95.446,260000004.0
2007-03-08 17:06:00,95.466,95.478,95.447,95.447,192399998.0
2007-03-08 17:07:00,95.466,95.492,95.466,95.486,117799998.0
2007-03-08 17:08:00,95.497,95.517,95.492,95.515,261399996.0
2007-03-08 17:09:00,95.498,95.517,95.487,95.514,180600005.0
2007-03-08 17:10:00,95.487,95.515,95.486,95.515,180000005.0
2007-03-08 17:11:00,95.52,95.528,95.498,95.503,133200000.0
2007-03-08 17:12:00,95.517,95.535,95.499,95.519,167499997.0
2007-03-08 17:13:00,95.544,95.556,95.516,95.541,374100004.0
2007-03-08 17:14:00,95.533,95.57,95.526,95.57,368999997.0
2007-03-08 17:15:00,95.535,95.555,95.528,95.542,283100001.0
2007-03-08 17:16:00,95.501,95.524,95.494,95.524,150799999.0
2007-03-08 17:17:00,95.535,95.541,95.515,95.523,230100000.0
2007-03-08 17:18:00,95.516,95.536,95.507,95.536,164299998.0
2007-03-08 17:19:00,95.538,95.551,95.523,95.525,319399994.0
2007-03-08 17:20:00,95.506,95.54,95.506,95.54,107499999.0
2007-03-08 17:21:00,95.541,95.541,95.512,95.539,194800000.0
2007-03-08 17:22:00,95.537,95.537,95.492,95.492,233800003.0
2007-03-08 17:23:00,95.504,95.524,95.491,95.52,158800001.0
2007-03-08 17:24:00,95.507,95.53,95.506,95.512,258300003.0
2007-03-08 17:25:00,95.521,95.536,95.502,95.525,219499999.0
2007-03-08 17:26:00,95.522,95.542,95.518,95.536,254899997.0
2007-03-08 17:27:00,95.531,95.561,95.531,95.553,142300001.0
2007-03-08 17:28:00,95.55,95.552,95.525,95.535,262699997.0
2007-03-08 17:29:00,95.56,95.568,95.535,95.537,258600003.0
2007-03-08 17:30:00,95.53,95.568,95.53,95.558,279400001.0
2007-03-08 17:31:00,95.54,95.572,95.54,95.571,110400001.0
2007-03-08 17:32:00,95.549,95.574,95.549,95.572,277899996.0
2007-03-08 17:33:00,95.555,95.577,95.551,95.551,321000001.0
2007-03-08 17:34:00,95.535,95.552,95.5,95.507,121799997.0
2007-03-08 17:35:00,95.505,95.511,95.484,95.491,197299997.0
2007-03-08 17:36:00,95.507,95.519,95.487,95.497,306900000.0
2007-03-08 17:37:00,95.514,95.538,95.511,95.53,239299996.0
2007-03-08 17:38:00,95.526,95.545,95.512,95.522,171600003.0
2007-03-08 17:39:00,95.542,95.542,95.517,95.527,165099995.0
2007-03-08 17:40:00,95.54,95.557,95.52,95.543,231700003.0
2007-03-08 17:41:00,95.544,95.548,95.523,95.542,221400000.0
2007-03-08 17:42:00,95.529,95.556,95.528,95.556,151699998.0
2007-03-08 17:43:00,95.521,95.543,95.512,95.528,241499998.0
2007-03-08 17:44:00,95.504,95.523,95.496,95.515,199599998.0
2007-03-08 17:45:00,95.517,95.532,95.504,95.504,171199998.0
2007-03-08 17:46:00,95.518,95.518,95.49,95.49,147000001.0
2007-03-08 17:47:00,95.496,95.518,95.494,95.518,273699998.0
2007-03-08 17:48:00,95.512,95.519,95.492,95.505,96600001.0
2007-03-08 17:49:00,95.5,95.523,95.48,95.488,264699999.0
2007-03-08 17:50:00,95.497,95.514,95.49,95.503,262100002.0
2007-03-08 17:51:00,95.483,95.483,95.453,95.455,246399995.0
2007-03-08 17:52:00,95.465,95.495,95.45,95.48,249799999.0
2007-03-08 17:53:00,95.476,95.496,95.469,95.474,183700002.0
2007-03-08 17:54:00,95.458,95.473,95.443,95.467,280800003.0
2007-03-08 17:55:00,95.455,95.473,95.44,95.451,236900000.0
2007-03-08 17:56:00,95.474,95.482,95.461,95.467,108899999.0
2007-03-08 17:57:00,95.47,95.493,95.452,95.469,203900000.0
2007-03-08 17:58:00,95.458,95.495,95.458,95.481,221100000.0
2007-03-08 17:59:00,95.464,95.464,95.432,95.432,159900000.0
2007-03-08 18:00:00,95.432,95.48,95.432,95.462,219900003.0
2007-03-08 18:01:00,95.457,95.51,95.457,95.497,1933499990.0
2007-03-08 18:02:00,95.46,95.48,95.46,95.48,2139499988.0
2007-03-08 18:03:00,95.47,95.48,95.47,95.47,2139499988.0
2007-03-08 18:04:00,95.45,95.46,95.44,95.45,2139499988.0
2007-03-08 18:05:00,95.46,95.46,95.43,95.43,2139499988.0
2007-03-08 18:06:00,95.529,95.532,95.492,95.504,2139499988.0
2007-03-08 18:07:00,95.43,95.45,95.43,95.45,1959699997.0
2007-03-08 18:08:00,95.44,95.45,95.44,95.45,1959699997.0
2007-03-08 18:09:00,95.524,95.557,95.517,95.543,1959699997.0
2007-03-08 18:10:00,95.555,95.583,95.542,95.566,1813000000.0
2007-03-08 18:11:00,95.575,95.591,95.553,95.562,1162999993.0
2007-03-08 18:12:00,95.583,95.605,95.568,95.573,1234500004.0
2007-03-08 18:13:00,95.588,95.596,95.556,95.556,2005899992.0
2007-03-08 18:14:00,95.48,95.5,95.47,95.48,1070099996.0
2007-03-08 18:15:00,95.49,95.5,95.48,95.49,1070099996.0
2007-03-08 18:16:00,95.5,95.5,95.48,95.48,1070099996.0
2007-03-08 18:17:00,95.543,95.554,95.523,95.523,1070099996.0
2007-03-08 18:18:00,95.529,95.575,95.51,95.52,1174099994.0
2007-03-08 18:19:00,95.512,95.54,95.508,95.533,2053499995.0
2007-03-08 18:20:00,95.537,95.548,95.516,95.519,1850799990.0
2007-03-08 18:21:00,95.523,95.547,95.513,95.538,2024599988.0
2007-03-08 18:22:00,95.526,95.545,95.511,95.545,1325199998.0
2007-03-08 18:23:00,95.47,95.47,95.46,95.46,2132199982.0
2007-03-08 18:24:00,95.542,95.554,95.513,95.533,2132199982.0
2007-03-08 18:25:00,95.49,95.49,95.47,95.48,2088199999.0
2007-03-08 18:26:00,95.55,95.565,95.524,95.539,2088199999.0
2007-03-08 18:27:00,95.549,95.557,95.521,95.524,1450800004.0
2007-03-08 18:28:00,95.534,95.557,95.525,95.545,1609899995.0
2007-03-08 18:29:00,95.547,95.556,95.518,95.539,1113099999.0
2007-03-08 18:30:00,95.538,95.562,95.528,95.557,843699999.0
2007-03-08 18:31:00,95.552,95.563,95.526,95.563,1505199996.0
2007-03-08 18:32:00,95.527,95.543,95.511,95.527,1944199997.0
2007-03-08 18:33:00,95.502,95.535,95.5,95.53,2116699990.0
2007-03-08 18:34:00,95.51,95.535,95.499,95.533,1864099993.0
2007-03-08 18:35:00,95.53,95.539,95.488,95.504,1861499999.0
2007-03-08 18:36:00,95.538,95.54,95.509,95.518,830299993.0
2007-03-08 18:37:00,95.535,95.535,95.494,95.522,1197799995.0
2007-03-08 18:38:00,95.513,95.544,95.506,95.536,849800003.0
2007-03-08 18:39:00,95.531,95.533,95.497,95.5,1211899995.0
2007-03-08 18:40:00,95.518,95.524,95.488,95.503,1576599995.0
2007-03-08 18:41:00,95.496,95.525,95.496,95.522,714199996.0
2007-03-08 18:42:00,95.525,95.535,95.507,95.507,1217599998.0
2007-03-08 18:43:00,95.507,95.538,95.502,95.532,403300000.0
2007-03-08 18:44:00,95.53,95.53,95.489,95.489,1098699993.0
2007-03-08 18:45:00,95.487,95.529,95.486,95.529,628000003.0
2007-03-08 18:46:00,95.531,95.531,95.485,95.497,631599996.0
2007-03-08 18:47:00,95.501,95.508,95.482,95.491,303299993.0
2007-03-08 18:48:00,95.506,95.51,95.477,95.485,584799996.0
2007-03-08 18:49:00,95.491,95.491,95.456,95.456,934099997.0
2007-03-08 18:50:00,95.461,95.479,95.441,95.458,884699997.0
2007-03-08 18:51:00,95.465,95.497,95.462,95.48,1074799996.0
2007-03-08 18:52:00,95.473,95.492,95.455,95.456,1279399988.0
2007-03-08 18:53:00,95.465,95.486,95.461,95.482,1459499995.0
2007-03-08 18:54:00,95.47,95.476,95.447,95.447,1278699993.0
2007-03-08 18:55:00,95.475,95.476,95.421,95.449,1515599992.0
2007-03-08 18:56:00,95.463,95.466,95.431,95.452,264599996.0
2007-03-08 18:57:00,95.455,95.489,95.447,95.482,394499995.0
2007-03-08 18:58:00,95.48,95.481,95.452,95.465,1190899993.0
2007-03-08 18:59:00,95.469,95.475,95.433,95.448,1311599986.0
2007-03-08 19:00:00,95.469,95.482,95.456,95.46,227100000.0
2007-03-08 19:01:00,95.464,95.482,95.447,95.462,498400000.0
2007-03-08 19:02:00,95.446,95.467,95.446,95.465,244799999.0
2007-03-08 19:03:00,95.445,95.47,95.432,95.443,376799991.0
2007-03-08 19:04:00,95.444,95.461,95.429,95.449,426500001.0
2007-03-08 19:05:00,95.45,95.452,95.425,95.425,478100003.0
2007-03-08 19:06:00,95.409,95.429,95.382,95.403,1020399995.0
2007-03-08 19:07:00,95.408,95.425,95.393,95.403,1353799990.0
2007-03-08 19:08:00,95.412,95.444,95.412,95.437,1377999999.0
2007-03-08 19:09:00,95.433,95.441,95.409,95.422,867199997.0
2007-03-08 19:10:00,95.407,95.428,95.38,95.415,266700001.0
2007-03-08 19:11:00,95.44,95.463,95.427,95.439,521300002.0
2007-03-08 19:12:00,95.42,95.466,95.42,95.466,238700000.0
2007-03-08 19:13:00,95.466,95.474,95.434,95.434,408100003.0
2007-03-08 19:14:00,95.46,95.49,95.448,95.463,569499990.0
2007-03-08 19:15:00,95.467,95.49,95.458,95.488,1030099996.0
2007-03-08 19:16:00,95.463,95.486,95.458,95.473,521300001.0
2007-03-08 19:17:00,95.459,95.476,95.441,95.475,660499996.0
2007-03-08 19:18:00,95.461,95.486,95.458,95.478,523699996.0
2007-03-08 19:19:00,95.448,95.495,95.448,95.48,1220800007.0
2007-03-08 19:20:00,95.473,95.491,95.455,95.48,749799997.0
2007-03-08 19:21:00,95.488,95.488,95.454,95.458,930099997.0
2007-03-08 19:22:00,95.472,95.472,95.445,95.448,166000002.0
2007-03-08 19:23:00,95.463,95.466,95.431,95.441,1663999988.0
2007-03-08 19:24:00,95.442,95.477,95.442,95.477,787000001.0
2007-03-08 19:25:00,95.467,95.482,95.454,95.475,991800000.0
2007-03-08 19:26:00,95.451,95.481,95.437,95.458,1978800004.0
2007-03-08 19:27:00,95.46,95.469,95.439,95.447,1453500001.0
2007-03-08 19:28:00,95.465,95.47,95.444,95.452,953699996.0
2007-03-08 19:29:00,95.447,95.469,95.43,95.448,232599996.0
2007-03-08 19:30:00,95.449,95.449,95.4,95.44,1073000005.0
2007-03-08 19:31:00,95.432,95.438,95.408,95.424,519699999.0
2007-03-08 19:32:00,95.436,95.436,95.406,95.409,835100004.0
2007-03-08 19:33:00,95.412,95.412,95.381,95.395,822699997.0
2007-03-08 19:34:00,95.391,95.406,95.356,95.384,1144099995.0
2007-03-08 19:35:00,95.374,95.39,95.346,95.368,903600002.0
2007-03-08 19:36:00,95.385,95.392,95.363,95.375,753299993.0
2007-03-08 19:37:00,95.402,95.408,95.375,95.375,112299999.0
2007-03-08 19:38:00,95.399,95.414,95.377,95.392,975499996.0
2007-03-08 19:39:00,95.411,95.411,95.383,95.391,947700010.0
2007-03-08 19:40:00,95.398,95.41,95.382,95.383,916600006.0
2007-03-08 19:41:00,95.417,95.434,95.403,95.405,1130899994.0
2007-03-08 19:42:00,95.413,95.418,95.395,95.4,991299995.0
2007-03-08 19:43:00,95.386,95.408,95.377,95.408,387699994.0
2007-03-08 19:44:00,95.399,95.426,95.398,95.412,824299988.0
2007-03-08 19:45:00,95.411,95.419,95.388,95.406,319499994.0
2007-03-08 19:46:00,95.413,95.427,95.4,95.402,569699995.0
2007-03-08 19:47:00,95.399,95.425,95.388,95.425,320899997.0
2007-03-08 19:48:00,95.423,95.427,95.395,95.427,1194200002.0
2007-03-08 19:49:00,95.42,95.42,95.385,95.4,805899999.0
2007-03-08 19:50:00,95.383,95.387,95.357,95.364,576199995.0
2007-03-08 19:51:00,95.373,95.399,95.356,95.371,509599999.0
2007-03-08 19:52:00,95.385,95.422,95.385,95.422,389100002.0
2007-03-08 19:53:00,95.425,95.431,95.4,95.428,715099999.0
2007-03-08 19:54:00,95.419,95.436,95.41,95.432,815499995.0
2007-03-08 19:55:00,95.42,95.442,95.419,95.436,249400000.0
2007-03-08 19:56:00,95.431,95.448,95.422,95.437,389599996.0
2007-03-08 19:57:00,95.417,95.441,95.399,95.441,791600001.0
2007-03-08 19:58:00,95.445,95.461,95.425,95.447,739299994.0
2007-03-08 19:59:00,95.456,95.472,95.446,95.47,822300000.0
2007-03-08 20:00:00,95.472,95.475,95.442,95.456,412599998.0
2007-03-08 20:01:00,95.487,95.487,95.455,95.465,552699994.0
2007-03-08 20:02:00,95.485,95.498,95.472,95.476,514300005.0
2007-03-08 20:03:00,95.473,95.497,95.468,95.495,516500000.0
2007-03-08 20:04:00,95.485,95.503,95.475,95.501,545300002.0
2007-03-08 20:05:00,95.498,95.498,95.473,95.48,426700007.0
2007-03-08 20:06:00,95.468,95.486,95.447,95.467,836899997.0
2007-03-08 20:07:00,95.465,95.477,95.444,95.458,447999996.0
2007-03-08 20:08:00,95.461,95.473,95.444,95.464,728599995.0
2007-03-08 20:09:00,95.455,95.469,95.438,95.443,450699997.0
2007-03-08 20:10:00,95.46,95.464,95.427,95.427,522699994.0
2007-03-08 20:11:00,95.438,95.454,95.408,95.433,1550999998.0
2007-03-08 20:12:00,95.446,95.462,95.425,95.435,1536499995.0
2007-03-08 20:13:00,95.459,95.46,95.425,95.433,985799997.0
2007-03-08 20:14:00,95.442,95.453,95.419,95.429,527199997.0
2007-03-08 20:15:00,95.443,95.449,95.418,95.424,1181400006.0
2007-03-08 20:16:00,95.432,95.453,95.422,95.44,1420799993.0
2007-03-08 20:17:00,95.44,95.44,95.421,95.421,352199999.0
2007-03-08 20:18:00,95.423,95.436,95.409,95.424,319200004.0
2007-03-08 20:19:00,95.41,95.435,95.397,95.43,1358699988.0
2007-03-08 20:20:00,95.417,95.436,95.405,95.411,1549499992.0
2007-03-08 20:21:00,95.433,95.449,95.421,95.427,449600002.0
2007-03-08 20:22:00,95.44,95.461,95.424,95.435,857700002.0
2007-03-08 20:23:00,95.453,95.46,95.429,95.432,952599993.0
2007-03-08 20:24:00,95.437,95.463,95.437,95.462,497599999.0
2007-03-08 20:25:00,95.46,95.465,95.428,95.428,717499998.0
2007-03-08 20:26:00,95.456,95.47,95.439,95.449,397699998.0
2007-03-08 20:27:00,95.47,95.47,95.441,95.451,1070100000.0
2007-03-08 20:28:00,95.44,95.45,95.44,95.45,1693099983.0
2007-03-08 20:29:00,95.44,95.45,95.44,95.44,1693099983.0
2007-03-08 20:30:00,95.42,95.42,95.39,95.39,1693099983.0
2007-03-08 20:31:00,95.48,95.486,95.449,95.471,1693099983.0
2007-03-08 20:32:00,95.498,95.5,95.465,95.47,1994299995.0
2007-03-08 20:33:00,95.488,95.488,95.449,95.474,718699997.0
2007-03-08 20:34:00,95.493,95.507,95.473,95.477,314000001.0
2007-03-08 20:35:00,95.473,95.495,95.468,95.488,541400004.0
2007-03-08 20:36:00,95.494,95.503,95.467,95.486,515799994.0
2007-03-08 20:37:00,95.488,95.511,95.479,95.501,493999998.0
2007-03-08 20:38:00,95.486,95.527,95.483,95.513,1636200006.0
2007-03-08 20:39:00,95.501,95.532,95.5,95.52,986599996.0
2007-03-08 20:40:00,95.524,95.526,95.494,95.505,1714499998.0
2007-03-08 20:41:00,95.503,95.527,95.496,95.514,736300001.0
2007-03-08 20:42:00,95.525,95.525,95.474,95.474,1039599999.0
2007-03-08 20:43:00,95.502,95.528,95.492,95.5,490099998.0
2007-03-08 20:44:00,95.509,95.525,95.487,95.522,985200002.0
2007-03-08 20:45:00,95.505,95.531,95.497,95.515,1042899999.0
2007-03-08 20:46:00,95.497,95.517,95.481,95.5,889499999.0
2007-03-08 20:47:00,95.483,95.521,95.483,95.505,1326999993.0
2007-03-08 20:48:00,95.498,95.514,95.485,95.496,737299998.0
2007-03-08 20:49:00,95.52,95.525,95.493,95.5,891999990.0
2007-03-08 20:50:00,95.515,95.52,95.491,95.491,693399993.0
2007-03-08 20:51:00,95.518,95.526,95.494,95.498,742399993.0
2007-03-08 20:52:00,95.51,95.522,95.489,95.513,791499996.0
2007-03-08 20:53:00,95.498,95.513,95.481,95.503,1476399990.0
2007-03-08 20:54:00,95.491,95.526,95.491,95.521,345099999.0
2007-03-08 20:55:00,95.526,95.537,95.503,95.519,1017999990.0
2007-03-08 20:56:00,95.519,95.528,95.491,95.491,1071699997.0
2007-03-08 20:57:00,95.517,95.534,95.501,95.515,1349199995.0
2007-03-08 20:58:00,95.43,95.44,95.43,95.43,2078999997.0
2007-03-08 20:59:00,95.515,95.548,95.496,95.535,2078999997.0
2007-03-08 21:00:00,95.43,95.46,95.43,95.45,705999996.0
2007-03-08 21:01:00,95.44,95.45,95.44,95.44,705999996.0
2007-03-08 21:02:00,95.497,95.522,95.495,95.512,705999996.0
2007-03-08 21:03:00,95.501,95.519,95.493,95.512,568999995.0
2007-03-08 21:04:00,95.495,95.514,95.481,95.507,486699994.0
2007-03-08 21:05:00,95.499,95.513,95.466,95.497,383399997.0
2007-03-08 21:06:00,95.515,95.527,95.497,95.506,647300000.0
2007-03-08 21:07:00,95.508,95.522,95.495,95.504,588599999.0
2007-03-08 21:08:00,95.508,95.524,95.495,95.507,468099997.0
2007-03-08 21:09:00,95.523,95.526,95.501,95.502,379899996.0
2007-03-08 21:10:00,95.511,95.526,95.499,95.515,290900001.0
2007-03-08 21:11:00,95.518,95.531,95.504,95.505,376600002.0
2007-03-08 21:12:00,95.491,95.526,95.491,95.511,573999996.0
2007-03-08 21:13:00,95.499,95.523,95.489,95.504,908799999.0
2007-03-08 21:14:00,95.508,95.511,95.478,95.478,1097900002.0
2007-03-08 21:15:00,95.475,95.485,95.451,95.455,1141099996.0
2007-03-08 21:16:00,95.447,95.468,95.43,95.455,612899998.0
2007-03-08 21:17:00,95.457,95.457,95.42,95.431,1245099996.0
2007-03-08 21:18:00,95.453,95.466,95.44,95.443,703399992.0
2007-03-08 21:19:00,95.461,95.48,95.445,95.47,1047999998.0
2007-03-08 21:20:00,95.482,95.482,95.449,95.449,1608000004.0
2007-03-08 21:21:00,95.47,95.476,95.443,95.455,1676399988.0
2007-03-08 21:22:00,95.473,95.473,95.422,95.441,1584600005.0
2007-03-08 21:23:00,95.46,95.464,95.421,95.445,1100199994.0
2007-03-08 21:24:00,95.453,95.459,95.429,95.446,789199989.0
2007-03-08 21:25:00,95.436,95.455,95.43,95.445,1279899989.0
2007-03-08 21:26:00,95.426,95.452,95.419,95.436,427299994.0
2007-03-08 21:27:00,95.421,95.446,95.421,95.435,507400001.0
2007-03-08 21:28:00,95.431,95.446,95.427,95.441,446300001.0
2007-03-08 21:29:00,95.435,95.445,95.411,95.432,613499993.0
2007-03-08 21:30:00,95.428,95.429,95.393,95.393,439200001.0
2007-03-08 21:31:00,95.392,95.404,95.374,95.386,402800001.0
2007-03-08 21:32:00,95.386,95.405,95.371,95.405,1351799987.0
2007-03-08 21:33:00,95.398,95.42,95.386,95.402,214299999.0
2007-03-08 21:34:00,95.426,95.446,95.411,95.431,540499991.0
2007-03-08 21:35:00,95.437,95.44,95.406,95.421,422499998.0
2007-03-08 21:36:00,95.437,95.472,95.426,95.445,156400000.0
2007-03-08 21:37:00,95.452,95.482,95.43,95.457,351500001.0
2007-03-08 21:38:00,95.451,95.468,95.425,95.425,369600001.0
2007-03-08 21:39:00,95.422,95.472,95.422,95.472,239599998.0
2007-03-08 21:40:00,95.449,95.465,95.431,95.446,377199999.0
2007-03-08 21:41:00,95.445,95.453,95.428,95.428,238299999.0
2007-03-08 21:42:00,95.442,95.457,95.413,95.438,664199998.0
2007-03-08 21:43:00,95.43,95.446,95.4,95.411,598500001.0
2007-03-08 21:44:00,95.395,95.455,95.395,95.455,1499799994.0
2007-03-08 21:45:00,95.452,95.452,95.41,95.415,1061199997.0
2007-03-08 21:46:00,95.435,95.455,95.416,95.416,486200000.0
2007-03-08 21:47:00,95.428,95.467,95.422,95.467,764800004.0
2007-03-08 21:48:00,95.463,95.475,95.452,95.452,326300003.0
2007-03-08 21:49:00,95.463,95.487,95.452,95.473,716399992.0
2007-03-08 21:50:00,95.451,95.474,95.449,95.463,245199999.0
2007-03-08 21:51:00,95.453,95.464,95.423,95.441,344400002.0
2007-03-08 21:52:00,95.435,95.447,95.409,95.422,758700000.0
2007-03-08 21:53:00,95.446,95.446,95.418,95.419,177500002.0
2007-03-08 21:54:00,95.418,95.427,95.402,95.408,196800001.0
2007-03-08 21:55:00,95.415,95.425,95.388,95.401,247799999.0
2007-03-08 21:56:00,95.425,95.425,95.404,95.405,569100004.0
2007-03-08 21:57:00,95.415,95.437,95.407,95.419,173599999.0
2007-03-08 21:58:00,95.433,95.445,95.429,95.445,189500000.0
2007-03-08 21:59:00,95.441,95.441,95.39,95.405,620499994.0
2007-03-08 22:00:00,95.42,95.443,95.405,95.438,806299990.0
2007-03-08 22:01:00,95.426,95.455,95.425,95.45,887400001.0
2007-03-08 22:02:00,95.443,95.443,95.397,95.397,1245999998.0
2007-03-08 22:03:00,95.39,95.43,95.39,95.425,326900001.0
2007-03-08 22:04:00,95.425,95.434,95.399,95.416,817999994.0
2007-03-08 22:05:00,95.412,95.413,95.378,95.384,277899996.0
2007-03-08 22:06:00,95.384,95.401,95.375,95.396,230100000.0
2007-03-08 22:07:00,95.405,95.42,95.391,95.403,126200001.0
2007-03-08 22:08:00,95.43,95.43,95.4,95.4,188899999.0
2007-03-08 22:09:00,95.408,95.427,95.391,95.41,243600000.0
2007-03-08 22:10:00,95.392,95.41,95.37,95.395,214000001.0
2007-03-08 22:11:00,95.402,95.406,95.379,95.381,413299997.0
2007-03-08 22:12:00,95.392,95.401,95.361,95.37,357499998.0
2007-03-08 22:13:00,95.361,95.381,95.336,95.38,446899999.0
2007-03-08 22:14:00,95.36,95.387,95.355,95.386,157900000.0
2007-03-08 22:15:00,95.387,95.395,95.372,95.373,535800002.0
2007-03-08 22:16:00,95.369,95.38,95.337,95.337,370299997.0
2007-03-08 22:17:00,95.345,95.374,95.326,95.326,120999998.0
2007-03-08 22:18:00,95.313,95.331,95.303,95.327,295299997.0
2007-03-08 22:19:00,95.325,95.343,95.319,95.339,221999999.0
2007-03-08 22:20:00,95.329,95.35,95.326,95.35,182000000.0
2007-03-08 22:21:00,95.344,95.356,95.327,95.331,212700000.0
2007-03-08 22:22:00,95.347,95.347,95.309,95.309,551600003.0
2007-03-08 22:23:00,95.323,95.337,95.307,95.317,267699998.0
2007-03-08 22:24:00,95.338,95.342,95.324,95.326,105200000.0
2007-03-08 22:25:00,95.336,95.348,95.323,95.33,231199999.0
2007-03-08 22:26:00,95.315,95.335,95.305,95.329,160500001.0
2007-03-08 22:27:00,95.335,95.36,95.321,95.36,714999996.0
2007-03-08 22:28:00,95.351,95.371,95.345,95.365,338699999.0
2007-03-08 22:29:00,95.357,95.37,95.329,95.355,394399996.0
2007-03-08 22:30:00,95.364,95.374,95.344,95.357,481599997.0
2007-03-08 22:31:00,95.358,95.395,95.356,95.395,83499998.0
2007-03-08 22:32:00,95.383,95.414,95.383,95.414,223300003.0
2007-03-08 22:33:00,95.422,95.422,95.391,95.391,555700000.0
2007-03-08 22:34:00,95.4,95.407,95.379,95.379,527899999.0
2007-03-08 22:35:00,95.393,95.402,95.378,95.384,301500001.0
2007-03-08 22:36:00,95.4,95.413,95.381,95.398,508800005.0
2007-03-08 22:37:00,95.398,95.407,95.377,95.388,168200003.0
2007-03-08 22:38:00,95.412,95.412,95.379,95.382,184099997.0
2007-03-08 22:39:00,95.389,95.405,95.376,95.397,247800003.0
2007-03-08 22:40:00,95.385,95.401,95.377,95.394,354500000.0
2007-03-08 22:41:00,95.382,95.402,95.382,95.397,298700002.0
2007-03-08 22:42:00,95.403,95.405,95.382,95.382,173999996.0
2007-03-08 22:43:00,95.405,95.41,95.378,95.385,640899995.0
2007-03-08 22:44:00,95.385,95.402,95.371,95.39,544799999.0
2007-03-08 22:45:00,95.392,95.392,95.353,95.365,494000003.0
2007-03-08 22:46:00,95.372,95.394,95.361,95.377,321299997.0
2007-03-08 22:47:00,95.382,95.386,95.359,95.363,226399999.0
2007-03-08 22:48:00,95.357,95.378,95.332,95.356,753099998.0
2007-03-08 22:49:00,95.349,95.372,95.339,95.349,489400003.0
2007-03-08 22:50:00,95.352,95.359,95.331,95.331,267499995.0
2007-03-08 22:51:00,95.327,95.353,95.323,95.332,665999996.0
2007-03-08 22:52:00,95.346,95.363,95.34,95.357,259399998.0
2007-03-08 22:53:00,95.369,95.369,95.307,95.336,385399999.0
2007-03-08 22:54:00,95.349,95.372,95.332,95.342,239400002.0
2007-03-08 22:55:00,95.342,95.362,95.332,95.352,452899999.0
2007-03-08 22:56:00,95.322,95.348,95.321,95.34,307400003.0
2007-03-08 22:57:00,95.35,95.351,95.314,95.322,216199998.0
2007-03-08 22:58:00,95.334,95.354,95.333,95.347,151300000.0
2007-03-08 22:59:00,95.325,95.345,95.274,95.32,205099999.0
2007-03-08 23:00:00,95.338,95.378,95.327,95.378,289100003.0
2007-03-08 23:01:00,95.363,95.38,95.354,95.371,79499998.0
2007-03-08 23:02:00,95.375,95.394,95.366,95.391,288599999.0
2007-03-08 23:03:00,95.39,95.395,95.365,95.373,175500000.0
2007-03-08 23:04:00,95.362,95.38,95.339,95.359,209400001.0
2007-03-08 23:05:00,95.377,95.382,95.356,95.365,161299997.0
2007-03-08 23:06:00,95.362,95.386,95.35,95.381,217500002.0
2007-03-08 23:07:00,95.373,95.382,95.354,95.367,189699998.0
2007-03-08 23:08:00,95.371,95.377,95.354,95.36,268799995.0
2007-03-08 23:09:00,95.376,95.378,95.36,95.362,197200005.0
2007-03-08 23:10:00,95.375,95.375,95.36,95.36,68199998.0
2007-03-08 23:11:00,95.377,95.38,95.358,95.36,165000002.0
2007-03-08 23:12:00,95.372,95.377,95.348,95.364,192299999.0
2007-03-08 23:13:00,95.371,95.373,95.345,95.36,194199999.0
2007-03-08 23:14:00,95.349,95.358,95.319,95.332,226500001.0
2007-03-08 23:15:00,95.308,95.342,95.3,95.342,127799999.0
2007-03-08 23:16:00,95.333,95.351,95.313,95.329,239500003.0
2007-03-08 23:17:00,95.302,95.337,95.302,95.337,304299995.0
2007-03-08 23:18:00,95.344,95.347,95.325,95.325,149299998.0
2007-03-08 23:19:00,95.317,95.341,95.317,95.341,64500000.0
2007-03-08 23:20:00,95.325,95.356,95.323,95.356,162300001.0
2007-03-08 23:21:00,95.351,95.358,95.33,95.345,216700003.0
2007-03-08 23:22:00,95.358,95.359,95.332,95.332,133999998.0
2007-03-08 23:23:00,95.353,95.371,95.338,95.354,113700000.0
2007-03-08 23:24:00,95.353,95.356,95.334,95.334,284900003.0
2007-03-08 23:25:00,95.343,95.343,95.318,95.342,143600003.0
2007-03-08 23:26:00,95.325,95.355,95.325,95.355,282499997.0
2007-03-08 23:27:00,95.345,95.351,95.325,95.345,273600002.0
2007-03-08 23:28:00,95.35,95.358,95.333,95.348,172499999.0
2007-03-08 23:29:00,95.353,95.355,95.329,95.337,298900001.0
2007-03-08 23:30:00,95.339,95.352,95.31,95.32,130299997.0
2007-03-08 23:31:00,95.324,95.342,95.322,95.342,246399998.0
2007-03-08 23:32:00,95.336,95.344,95.322,95.328,291400001.0
2007-03-08 23:33:00,95.338,95.35,95.317,95.336,200799999.0
2007-03-08 23:34:00,95.335,95.349,95.317,95.339,273300000.0
2007-03-08 23:35:00,95.336,95.352,95.316,95.344,186800000.0
2007-03-08 23:36:00,95.347,95.347,95.323,95.323,261799999.0
2007-03-08 23:37:00,95.345,95.35,95.333,95.334,108899998.0
2007-03-08 23:38:00,95.333,95.373,95.325,95.373,171000000.0
2007-03-08 23:39:00,95.372,95.384,95.349,95.37,285100000.0
2007-03-08 23:40:00,95.372,95.372,95.351,95.351,264599997.0
2007-03-08 23:41:00,95.351,95.382,95.351,95.382,122700002.0
2007-03-08 23:42:00,95.363,95.385,95.361,95.385,198599999.0
2007-03-08 23:43:00,95.374,95.39,95.368,95.388,212600002.0
2007-03-08 23:44:00,95.358,95.39,95.358,95.374,336500002.0
2007-03-08 23:45:00,95.384,95.384,95.352,95.365,92499999.0
2007-03-08 23:46:00,95.36,95.377,95.36,95.377,60500003.0
2007-03-08 23:47:00,95.353,95.375,95.353,95.373,159900001.0
2007-03-08 23:48:00,95.369,95.369,95.347,95.354,164199998.0
2007-03-08 23:49:00,95.351,95.365,95.337,95.349,286800000.0
2007-03-08 23:50:00,95.327,95.368,95.327,95.368,195399998.0
2007-03-08 23:51:00,95.371,95.379,95.352,95.358,157899999.0
2007-03-08 23:52:00,95.359,95.384,95.359,95.373,128200000.0
2007-03-08 23:53:00,95.353,95.377,95.352,95.358,171599999.0
2007-03-08 23:54:00,95.377,95.395,95.374,95.395,176899999.0
2007-03-08 23:55:00,95.394,95.401,95.374,95.386,220100001.0
2007-03-08 23:56:00,95.389,95.414,95.372,95.396,199000003.0
2007-03-08 23:57:00,95.397,95.416,95.391,95.407,185499999.0
2007-03-08 23:58:00,95.395,95.42,95.383,95.392,450099998.0
2007-03-08 23:59:00,95.42,95.42,95.388,95.414,278899999.0
2007-03-09 00:00:00,95.411,95.411,95.362,95.376,199900000.0
2007-03-09 00:01:00,95.349,95.396,95.349,95.384,255699998.0
2007-03-09 00:02:00,95.364,95.395,95.364,95.38,221099997.0
2007-03-09 00:03:00,95.384,95.394,95.362,95.377,187000001.0
2007-03-09 00:04:00,95.366,95.389,95.366,95.389,149700001.0
2007-03-09 00:05:00,95.369,95.385,95.344,95.378,312899997.0
2007-03-09 00:06:00,95.361,95.394,95.35,95.394,222899996.0
2007-03-09 00:07:00,95.398,95.405,95.378,95.386,165099996.0
2007-03-09 00:08:00,95.409,95.409,95.39,95.408,71299999.0
2007-03-09 00:09:00,95.409,95.415,95.371,95.371,218500003.0
2007-03-09 00:10:00,95.398,95.421,95.396,95.396,203900001.0
2007-03-09 00:11:00,95.404,95.42,95.396,95.412,177000000.0
2007-03-09 00:12:00,95.411,95.433,95.402,95.42,310699993.0
2007-03-09 00:13:00,95.431,95.452,95.421,95.421,114899999.0
2007-03-09 00:14:00,95.418,95.446,95.413,95.422,231400002.0
2007-03-09 00:15:00,95.418,95.438,95.414,95.414,300900005.0
2007-03-09 00:16:00,95.415,95.451,95.415,95.443,170599994.0
2007-03-09 00:17:00,95.45,95.454,95.428,95.429,204899997.0
2007-03-09 00:18:00,95.452,95.452,95.42,95.446,226200003.0
2007-03-09 00:19:00,95.429,95.453,95.414,95.438,187900000.0
2007-03-09 00:20:00,95.447,95.474,95.444,95.461,254000000.0
2007-03-09 00:21:00,95.465,95.471,95.448,95.471,240399998.0
2007-03-09 00:22:00,95.49,95.516,95.467,95.481,243000002.0
2007-03-09 00:23:00,95.493,95.51,95.48,95.51,239800001.0
2007-03-09 00:24:00,95.487,95.505,95.44,95.457,177700002.0
2007-03-09 00:25:00,95.452,95.477,95.441,95.477,165399996.0
2007-03-09 00:26:00,95.464,95.477,95.45,95.469,188400000.0
2007-03-09 00:27:00,95.45,95.47,95.423,95.435,205200002.0
2007-03-09 00:28:00,95.433,95.433,95.4,95.4,231699998.0
2007-03-09 00:29:00,95.416,95.416,95.382,95.405,258500001.0
2007-03-09 00:30:00,95.379,95.41,95.372,95.41,125400000.0
2007-03-09 00:31:00,95.394,95.42,95.384,95.403,124299999.0
2007-03-09 00:32:00,95.408,95.435,95.395,95.43,226700000.0
2007-03-09 00:33:00,95.438,95.452,95.417,95.438,94000000.0
2007-03-09 00:34:00,95.449,95.45,95.399,95.399,168600001.0
2007-03-09 00:35:00,95.44,95.45,95.42,95.438,146699999.0
2007-03-09 00:36:00,95.447,95.447,95.413,95.433,281699998.0
2007-03-09 00:37:00,95.433,95.465,95.422,95.445,250699996.0
2007-03-09 00:38:00,95.433,95.473,95.433,95.444,277499999.0
2007-03-09 00:39:00,95.445,95.49,95.445,95.489,88799998.0
2007-03-09 00:40:00,95.481,95.494,95.456,95.468,234999996.0
2007-03-09 00:41:00,95.474,95.496,95.464,95.479,197200002.0
2007-03-09 00:42:00,95.468,95.496,95.459,95.471,290500000.0
2007-03-09 00:43:00,95.479,95.506,95.472,95.502,221499998.0
2007-03-09 00:44:00,95.495,95.507,95.476,95.483,218099999.0
2007-03-09 00:45:00,95.53,95.541,95.492,95.495,204799998.0
2007-03-09 00:46:00,95.505,95.512,95.482,95.494,290799996.0
2007-03-09 00:47:00,95.477,95.489,95.455,95.477,441199994.0
2007-03-09 00:48:00,95.473,95.482,95.452,95.452,316500001.0
2007-03-09 00:49:00,95.458,95.48,95.452,95.472,234399997.0
2007-03-09 00:50:00,95.463,95.485,95.461,95.473,305800003.0
2007-03-09 00:51:00,95.464,95.464,95.414,95.427,216900001.0
2007-03-09 00:52:00,95.438,95.446,95.417,95.422,125300002.0
2007-03-09 00:53:00,95.443,95.447,95.423,95.428,291700000.0
2007-03-09 00:54:00,95.426,95.426,95.399,95.403,130699998.0
2007-03-09 00:55:00,95.426,95.455,95.413,95.444,268199999.0
2007-03-09 00:56:00,95.448,95.466,95.431,95.45,258899997.0
2007-03-09 00:57:00,95.472,95.489,95.458,95.476,160300000.0
2007-03-09 00:58:00,95.484,95.497,95.468,95.486,141399999.0
2007-03-09 00:59:00,95.492,95.498,95.471,95.484,333199999.0
2007-03-09 01:00:00,95.485,95.499,95.461,95.467,261899997.0
2007-03-09 01:01:00,95.473,95.488,95.473,95.487,21600000.0
2007-03-09 01:02:00,95.482,95.483,95.452,95.466,120599998.0
2007-03-09 01:03:00,95.437,95.458,95.437,95.458,219300000.0
2007-03-09 01:04:00,95.457,95.464,95.436,95.437,240500003.0
2007-03-09 01:05:00,95.421,95.443,95.421,95.439,15900000.0
2007-03-09 01:06:00,95.432,95.44,95.413,95.42,172199999.0
2007-03-09 01:07:00,95.434,95.445,95.415,95.415,266099998.0
2007-03-09 01:08:00,95.436,95.453,95.428,95.431,261900002.0
2007-03-09 01:09:00,95.424,95.446,95.42,95.446,143699998.0
2007-03-09 01:10:00,95.432,95.445,95.421,95.434,115400000.0
2007-03-09 01:11:00,95.431,95.449,95.419,95.449,151899997.0
2007-03-09 01:12:00,95.422,95.441,95.409,95.441,286800001.0
2007-03-09 01:13:00,95.429,95.455,95.42,95.425,249799996.0
2007-03-09 01:14:00,95.404,95.424,95.397,95.4,332900003.0
2007-03-09 01:15:00,95.432,95.433,95.405,95.418,171500000.0
2007-03-09 01:16:00,95.401,95.415,95.381,95.401,149500000.0
2007-03-09 01:17:00,95.406,95.412,95.388,95.392,95000001.0
2007-03-09 01:18:00,95.401,95.415,95.39,95.395,212799996.0
2007-03-09 01:19:00,95.394,95.398,95.375,95.375,167700001.0
2007-03-09 01:20:00,95.371,95.402,95.369,95.396,204800000.0
2007-03-09 01:21:00,95.405,95.415,95.386,95.387,198499999.0
2007-03-09 01:22:00,95.407,95.423,95.393,95.407,30500000.0
2007-03-09 01:23:00,95.357,95.426,95.353,95.397,170100000.0
2007-03-09 01:24:00,95.431,95.431,95.401,95.401,173700003.0
2007-03-09 01:25:00,95.433,95.434,95.407,95.411,123900003.0
2007-03-09 01:26:00,95.427,95.43,95.408,95.41,228199999.0
2007-03-09 01:27:00,95.425,95.436,95.411,95.429,244800001.0
2007-03-09 01:28:00,95.42,95.447,95.412,95.44,228099997.0
2007-03-09 01:29:00,95.426,95.442,95.402,95.417,251599997.0
2007-03-09 01:30:00,95.437,95.447,95.411,95.426,200599999.0
2007-03-09 01:31:00,95.427,95.438,95.414,95.438,189100000.0
2007-03-09 01:32:00,95.435,95.435,95.415,95.423,122799998.0
2007-03-09 01:33:00,95.421,95.447,95.421,95.447,110899999.0
2007-03-09 01:34:00,95.43,95.43,95.397,95.398,448499996.0
2007-03-09 01:35:00,95.401,95.402,95.37,95.388,199499998.0
2007-03-09 01:36:00,95.392,95.407,95.373,95.393,126900001.0
2007-03-09 01:37:00,95.402,95.407,95.378,95.393,205400002.0
2007-03-09 01:38:00,95.412,95.412,95.382,95.393,285400000.0
2007-03-09 01:39:00,95.383,95.4,95.378,95.399,255299996.0
2007-03-09 01:40:00,95.404,95.422,95.395,95.4,271299999.0
2007-03-09 01:41:00,95.39,95.412,95.389,95.407,235900002.0
2007-03-09 01:42:00,95.404,95.413,95.383,95.383,159499998.0
2007-03-09 01:43:00,95.4,95.417,95.398,95.41,218600000.0
2007-03-09 01:44:00,95.409,95.41,95.385,95.39,110199998.0
2007-03-09 01:45:00,95.373,95.387,95.353,95.372,91499999.0
2007-03-09 01:46:00,95.384,95.41,95.375,95.383,154900002.0
2007-03-09 01:47:00,95.398,95.411,95.381,95.39,220800000.0
2007-03-09 01:48:00,95.414,95.45,95.401,95.45,395700001.0
2007-03-09 01:49:00,95.428,95.446,95.422,95.437,250500004.0
2007-03-09 01:50:00,95.397,95.429,95.359,95.365,308200000.0
2007-03-09 01:51:00,95.369,95.42,95.36,95.42,173799998.0
2007-03-09 01:52:00,95.398,95.42,95.38,95.398,172800000.0
2007-03-09 01:53:00,95.385,95.406,95.376,95.397,211000001.0
2007-03-09 01:54:00,95.399,95.427,95.398,95.408,197500002.0
2007-03-09 01:55:00,95.403,95.415,95.394,95.394,184500000.0
2007-03-09 01:56:00,95.392,95.432,95.392,95.412,273100000.0
2007-03-09 01:57:00,95.427,95.452,95.427,95.45,450800000.0
2007-03-09 01:58:00,95.434,95.453,95.426,95.444,345999996.0
2007-03-09 01:59:00,95.42,95.436,95.409,95.422,283499995.0
2007-03-09 02:00:00,95.414,95.435,95.414,95.426,190199999.0
2007-03-09 02:01:00,95.426,95.47,95.426,95.453,175699998.0
2007-03-09 02:02:00,95.454,95.454,95.421,95.429,76599999.0
2007-03-09 02:03:00,95.421,95.435,95.403,95.404,186800000.0
2007-03-09 02:04:00,95.418,95.447,95.403,95.447,216899999.0
2007-03-09 02:05:00,95.425,95.465,95.425,95.465,148300000.0
2007-03-09 02:06:00,95.46,95.49,95.46,95.483,229799997.0
2007-03-09 02:07:00,95.482,95.482,95.457,95.461,170699997.0
2007-03-09 02:08:00,95.456,95.472,95.452,95.468,270100002.0
2007-03-09 02:09:00,95.45,95.479,95.449,95.459,299000000.0
2007-03-09 02:10:00,95.44,95.46,95.431,95.45,151799996.0
2007-03-09 02:11:00,95.449,95.453,95.421,95.422,259600003.0
2007-03-09 02:12:00,95.439,95.47,95.439,95.47,171699999.0
2007-03-09 02:13:00,95.453,95.47,95.438,95.456,255000002.0
2007-03-09 02:14:00,95.45,95.462,95.437,95.45,158299998.0
2007-03-09 02:15:00,95.425,95.448,95.418,95.428,275699999.0
2007-03-09 02:16:00,95.426,95.439,95.41,95.419,192299997.0
2007-03-09 02:17:00,95.447,95.447,95.416,95.447,242200005.0
2007-03-09 02:18:00,95.418,95.437,95.408,95.435,184099998.0
2007-03-09 02:19:00,95.425,95.451,95.415,95.445,240700000.0
2007-03-09 02:20:00,95.443,95.448,95.426,95.435,164700000.0
2007-03-09 02:21:00,95.409,95.452,95.409,95.425,197199997.0
2007-03-09 02:22:00,95.456,95.468,95.435,95.454,168299999.0
2007-03-09 02:23:00,95.458,95.47,95.447,95.465,185099998.0
2007-03-09 02:24:00,95.462,95.468,95.433,95.433,205799995.0
2007-03-09 02:25:00,95.467,95.467,95.438,95.442,252300001.0
2007-03-09 02:26:00,95.455,95.463,95.435,95.455,80700000.0
2007-03-09 02:27:00,95.472,95.483,95.461,95.475,314699999.0
2007-03-09 02:28:00,95.465,95.483,95.464,95.479,197100001.0
2007-03-09 02:29:00,95.465,95.486,95.465,95.48,323700003.0
2007-03-09 02:30:00,95.452,95.481,95.452,95.468,212699998.0
2007-03-09 02:31:00,95.459,95.472,95.444,95.458,243699999.0
2007-03-09 02:32:00,95.443,95.468,95.443,95.46,324900000.0
2007-03-09 02:33:00,95.453,95.473,95.447,95.454,191800002.0
2007-03-09 02:34:00,95.441,95.48,95.441,95.475,281000002.0
2007-03-09 02:35:00,95.455,95.484,95.455,95.475,411500002.0
2007-03-09 02:36:00,95.463,95.485,95.463,95.481,258899996.0
2007-03-09 02:37:00,95.478,95.499,95.476,95.486,184300000.0
2007-03-09 02:38:00,95.485,95.498,95.473,95.492,205100003.0
2007-03-09 02:39:00,95.487,95.495,95.475,95.482,161300002.0
2007-03-09 02:40:00,95.488,95.493,95.468,95.481,176399999.0
2007-03-09 02:41:00,95.489,95.501,95.474,95.488,300600000.0
2007-03-09 02:42:00,95.492,95.493,95.467,95.476,273400000.0
2007-03-09 02:43:00,95.493,95.496,95.468,95.483,235700000.0
2007-03-09 02:44:00,95.488,95.504,95.476,95.488,165700003.0
2007-03-09 02:45:00,95.494,95.499,95.478,95.486,187199999.0
2007-03-09 02:46:00,95.485,95.499,95.466,95.482,203299999.0
2007-03-09 02:47:00,95.462,95.492,95.462,95.492,129199996.0
2007-03-09 02:48:00,95.49,95.495,95.468,95.472,150800001.0
2007-03-09 02:49:00,95.481,95.481,95.462,95.463,69300000.0
2007-03-09 02:50:00,95.473,95.485,95.467,95.485,114900000.0
2007-03-09 02:51:00,95.49,95.499,95.473,95.473,167299995.0
2007-03-09 02:52:00,95.494,95.517,95.483,95.492,199499997.0
2007-03-09 02:53:00,95.498,95.515,95.48,95.502,148000000.0
2007-03-09 02:54:00,95.503,95.541,95.495,95.541,167899997.0
2007-03-09 02:55:00,95.537,95.562,95.53,95.553,265799997.0
2007-03-09 02:56:00,95.561,95.569,95.549,95.549,265300000.0
2007-03-09 02:57:00,95.562,95.65,95.559,95.65,118499998.0
2007-03-09 02:58:00,95.649,95.67,95.624,95.646,237799997.0
2007-03-09 02:59:00,95.639,95.656,95.609,95.609,365400001.0
2007-03-09 03:00:00,95.594,95.617,95.579,95.617,294599999.0
2007-03-09 03:01:00,95.609,95.609,95.569,95.569,172799998.0
2007-03-09 03:02:00,95.565,95.584,95.546,95.562,315299999.0
2007-03-09 03:03:00,95.564,95.575,95.544,95.561,154700000.0
2007-03-09 03:04:00,95.571,95.59,95.56,95.575,239199999.0
2007-03-09 03:05:00,95.572,95.572,95.549,95.554,214100003.0
2007-03-09 03:06:00,95.578,95.608,95.578,95.589,134000002.0
2007-03-09 03:07:00,95.612,95.612,95.562,95.574,228500001.0
2007-03-09 03:08:00,95.583,95.596,95.564,95.576,389700002.0
2007-03-09 03:09:00,95.587,95.622,95.581,95.598,287100002.0
2007-03-09 03:10:00,95.605,95.62,95.589,95.595,411599994.0
2007-03-09 03:11:00,95.599,95.613,95.583,95.61,299299999.0
2007-03-09 03:12:00,95.584,95.623,95.584,95.604,140300000.0
2007-03-09 03:13:00,95.601,95.63,95.591,95.606,375899996.0
2007-03-09 03:14:00,95.592,95.617,95.592,95.612,302500001.0
2007-03-09 03:15:00,95.608,95.616,95.584,95.596,282700000.0
2007-03-09 03:16:00,95.622,95.622,95.595,95.62,335699997.0
2007-03-09 03:17:00,95.617,95.618,95.595,95.609,256800002.0
2007-03-09 03:18:00,95.617,95.618,95.591,95.598,230500000.0
2007-03-09 03:19:00,95.576,95.6,95.565,95.578,243299998.0
2007-03-09 03:20:00,95.586,95.594,95.568,95.568,282300000.0
2007-03-09 03:21:00,95.567,95.593,95.567,95.585,216899997.0
2007-03-09 03:22:00,95.576,95.621,95.576,95.614,238200000.0
2007-03-09 03:23:00,95.611,95.623,95.582,95.591,202000000.0
2007-03-09 03:24:00,95.565,95.595,95.562,95.594,244399996.0
2007-03-09 03:25:00,95.592,95.606,95.569,95.569,356700004.0
2007-03-09 03:26:00,95.579,95.599,95.573,95.578,228000000.0
2007-03-09 03:27:00,95.586,95.586,95.552,95.566,115500002.0
2007-03-09 03:28:00,95.571,95.58,95.555,95.58,145199997.0
2007-03-09 03:29:00,95.554,95.595,95.554,95.573,200500001.0
2007-03-09 03:30:00,95.585,95.599,95.564,95.571,224200001.0
2007-03-09 03:31:00,95.582,95.582,95.534,95.534,307600000.0
2007-03-09 03:32:00,95.554,95.569,95.532,95.544,239000001.0
2007-03-09 03:33:00,95.551,95.575,95.544,95.558,143099998.0
2007-03-09 03:34:00,95.535,95.553,95.528,95.553,251100001.0
2007-03-09 03:35:00,95.55,95.567,95.534,95.542,209300004.0
2007-03-09 03:36:00,95.561,95.576,95.542,95.576,221300000.0
2007-03-09 03:37:00,95.574,95.579,95.531,95.531,267899999.0
2007-03-09 03:38:00,95.522,95.559,95.522,95.549,118799999.0
2007-03-09 03:39:00,95.526,95.557,95.521,95.549,254899996.0
2007-03-09 03:40:00,95.55,95.565,95.533,95.537,229699998.0
2007-03-09 03:41:00,95.557,95.557,95.521,95.532,220999999.0
2007-03-09 03:42:00,95.545,95.568,95.545,95.568,268600002.0
2007-03-09 03:43:00,95.578,95.583,95.558,95.559,291200001.0
2007-03-09 03:44:00,95.581,95.598,95.545,95.588,153200000.0
2007-03-09 03:45:00,95.562,95.583,95.558,95.575,309799999.0
2007-03-09 03:46:00,95.568,95.574,95.548,95.557,299099999.0
2007-03-09 03:47:00,95.57,95.585,95.562,95.575,182299999.0
2007-03-09 03:48:00,95.548,95.57,95.535,95.552,229100002.0
2007-03-09 03:49:00,95.556,95.568,95.545,95.562,249200001.0
2007-03-09 03:50:00,95.557,95.569,95.543,95.55,180399997.0
2007-03-09 03:51:00,95.569,95.58,95.55,95.57,142499998.0
2007-03-09 03:52:00,95.573,95.574,95.546,95.554,357100000.0
2007-03-09 03:53:00,95.535,95.563,95.535,95.562,222700004.0
2007-03-09 03:54:00,95.551,95.57,95.532,95.542,172300000.0
2007-03-09 03:55:00,95.522,95.548,95.522,95.523,295800001.0
2007-03-09 03:56:00,95.561,95.565,95.546,95.553,187499996.0
2007-03-09 03:57:00,95.561,95.563,95.54,95.54,155100001.0
2007-03-09 03:58:00,95.539,95.565,95.534,95.538,231200002.0
2007-03-09 03:59:00,95.541,95.567,95.537,95.542,246100002.0
2007-03-09 04:00:00,95.539,95.56,95.526,95.541,448600002.0
2007-03-09 04:01:00,95.551,95.572,95.545,95.572,160499999.0
2007-03-09 04:02:00,95.568,95.572,95.544,95.551,171899996.0
2007-03-09 04:03:00,95.579,95.594,95.568,95.58,154900000.0
2007-03-09 04:04:00,95.592,95.592,95.563,95.581,276399994.0
2007-03-09 04:05:00,95.574,95.591,95.574,95.591,58200000.0
2007-03-09 04:06:00,95.565,95.601,95.565,95.594,210099998.0
2007-03-09 04:07:00,95.572,95.604,95.571,95.576,282499998.0
2007-03-09 04:08:00,95.556,95.593,95.556,95.593,177300000.0
2007-03-09 04:09:00,95.589,95.59,95.554,95.554,255000000.0
2007-03-09 04:10:00,95.577,95.587,95.559,95.574,230899998.0
2007-03-09 04:11:00,95.58,95.59,95.561,95.57,123100001.0
2007-03-09 04:12:00,95.589,95.608,95.579,95.601,167899999.0
2007-03-09 04:13:00,95.594,95.613,95.594,95.611,241399997.0
2007-03-09 04:14:00,95.598,95.6,95.572,95.573,243399998.0
2007-03-09 04:15:00,95.581,95.588,95.567,95.574,171799999.0
2007-03-09 04:16:00,95.558,95.583,95.553,95.577,164399997.0
2007-03-09 04:17:00,95.567,95.573,95.552,95.552,196600002.0
2007-03-09 04:18:00,95.532,95.567,95.528,95.564,300900001.0
2007-03-09 04:19:00,95.567,95.568,95.552,95.553,72500000.0
2007-03-09 04:20:00,95.536,95.575,95.536,95.572,273199999.0
2007-03-09 04:21:00,95.556,95.571,95.542,95.56,131899999.0
2007-03-09 04:22:00,95.546,95.562,95.533,95.535,109899999.0
2007-03-09 04:23:00,95.555,95.57,95.549,95.561,66099998.0
2007-03-09 04:24:00,95.566,95.573,95.552,95.553,115799998.0
2007-03-09 04:25:00,95.568,95.568,95.533,95.54,183700002.0
2007-03-09 04:26:00,95.562,95.562,95.544,95.555,156599998.0
2007-03-09 04:27:00,95.556,95.566,95.539,95.556,302000000.0
2007-03-09 04:28:00,95.553,95.565,95.534,95.564,140700002.0
2007-03-09 04:29:00,95.543,95.566,95.543,95.547,106099998.0
2007-03-09 04:30:00,95.572,95.572,95.545,95.545,183699997.0
2007-03-09 04:31:00,95.553,95.58,95.553,95.56,318999999.0
2007-03-09 04:32:00,95.562,95.585,95.562,95.575,141399997.0
2007-03-09 04:33:00,95.571,95.571,95.549,95.549,167400002.0
2007-03-09 04:34:00,95.553,95.571,95.549,95.551,208699999.0
2007-03-09 04:35:00,95.573,95.578,95.558,95.566,185700004.0
2007-03-09 04:36:00,95.573,95.573,95.557,95.557,87600001.0
2007-03-09 04:37:00,95.562,95.585,95.562,95.575,192599999.0
2007-03-09 04:38:00,95.552,95.581,95.549,95.56,158400000.0
2007-03-09 04:39:00,95.556,95.563,95.517,95.537,280499999.0
2007-03-09 04:40:00,95.517,95.544,95.507,95.512,182499999.0
2007-03-09 04:41:00,95.522,95.535,95.507,95.523,304199996.0
2007-03-09 04:42:00,95.541,95.543,95.523,95.524,303400001.0
2007-03-09 04:43:00,95.541,95.548,95.524,95.548,273000001.0
2007-03-09 04:44:00,95.532,95.546,95.525,95.542,189899997.0
2007-03-09 04:45:00,95.547,95.561,95.544,95.561,130199997.0
2007-03-09 04:46:00,95.544,95.578,95.541,95.568,217300000.0
2007-03-09 04:47:00,95.547,95.565,95.539,95.558,214500000.0
2007-03-09 04:48:00,95.566,95.574,95.552,95.562,263300000.0
2007-03-09 04:49:00,95.575,95.575,95.542,95.553,96899999.0
2007-03-09 04:50:00,95.57,95.572,95.541,95.543,232499997.0
2007-03-09 04:51:00,95.556,95.571,95.541,95.544,131099998.0
2007-03-09 04:52:00,95.546,95.566,95.534,95.566,184399998.0
2007-03-09 04:53:00,95.564,95.564,95.524,95.528,179300001.0
2007-03-09 04:54:00,95.527,95.542,95.509,95.527,164499995.0
2007-03-09 04:55:00,95.516,95.538,95.512,95.526,285200003.0
2007-03-09 04:56:00,95.544,95.553,95.521,95.536,205800001.0
2007-03-09 04:57:00,95.549,95.559,95.538,95.539,168100002.0
2007-03-09 04:58:00,95.557,95.557,95.532,95.541,129800000.0
2007-03-09 04:59:00,95.543,95.557,95.53,95.548,138200000.0
2007-03-09 05:00:00,95.554,95.57,95.537,95.56,231599998.0
2007-03-09 05:01:00,95.54,95.567,95.526,95.553,256300002.0
2007-03-09 05:02:00,95.537,95.561,95.514,95.561,119799997.0
2007-03-09 05:03:00,95.565,95.584,95.562,95.567,286700000.0
2007-03-09 05:04:00,95.555,95.58,95.548,95.575,357700002.0
2007-03-09 05:05:00,95.568,95.579,95.549,95.567,248300003.0
2007-03-09 05:06:00,95.572,95.572,95.542,95.549,193300000.0
2007-03-09 05:07:00,95.557,95.562,95.541,95.562,258800002.0
2007-03-09 05:08:00,95.556,95.566,95.543,95.549,290799996.0
2007-03-09 05:09:00,95.556,95.574,95.539,95.567,277000000.0
2007-03-09 05:10:00,95.567,95.567,95.534,95.545,288300002.0
2007-03-09 05:11:00,95.549,95.565,95.53,95.557,218699998.0
2007-03-09 05:12:00,95.564,95.578,95.556,95.569,159899999.0
2007-03-09 05:13:00,95.566,95.568,95.544,95.555,109500002.0
2007-03-09 05:14:00,95.537,95.56,95.523,95.535,146700002.0
2007-03-09 05:15:00,95.537,95.548,95.523,95.53,85199998.0
2007-03-09 05:16:00,95.555,95.555,95.539,95.539,177700001.0
2007-03-09 05:17:00,95.549,95.556,95.537,95.543,98000001.0
2007-03-09 05:18:00,95.548,95.558,95.528,95.541,388899996.0
2007-03-09 05:19:00,95.54,95.547,95.525,95.547,305300001.0
2007-03-09 05:20:00,95.527,95.544,95.52,95.532,237300002.0
2007-03-09 05:21:00,95.533,95.551,95.525,95.547,181299998.0
2007-03-09 05:22:00,95.54,95.558,95.529,95.529,223399998.0
2007-03-09 05:23:00,95.551,95.554,95.521,95.544,196700003.0
2007-03-09 05:24:00,95.549,95.56,95.531,95.56,134599997.0
2007-03-09 05:25:00,95.561,95.563,95.529,95.549,255900001.0
2007-03-09 05:26:00,95.542,95.565,95.527,95.532,282999996.0
2007-03-09 05:27:00,95.549,95.572,95.543,95.555,154300001.0
2007-03-09 05:28:00,95.555,95.555,95.514,95.537,175300000.0
2007-03-09 05:29:00,95.52,95.537,95.52,95.536,27600000.0
2007-03-09 05:30:00,95.541,95.559,95.533,95.555,218599998.0
2007-03-09 05:31:00,95.55,95.55,95.524,95.533,202600001.0
2007-03-09 05:32:00,95.552,95.559,95.534,95.537,200100000.0
2007-03-09 05:33:00,95.531,95.562,95.531,95.562,216700001.0
2007-03-09 05:34:00,95.558,95.573,95.554,95.573,153400001.0
2007-03-09 05:35:00,95.555,95.571,95.555,95.564,31099999.0
2007-03-09 05:36:00,95.554,95.573,95.546,95.565,186599998.0
2007-03-09 05:37:00,95.556,95.575,95.549,95.553,219900000.0
2007-03-09 05:38:00,95.577,95.582,95.56,95.57,127500000.0
2007-03-09 05:39:00,95.581,95.586,95.558,95.563,244599999.0
2007-03-09 05:40:00,95.555,95.582,95.55,95.582,161099997.0
2007-03-09 05:41:00,95.583,95.592,95.565,95.592,180400000.0
2007-03-09 05:42:00,95.589,95.612,95.588,95.611,325699999.0
2007-03-09 05:43:00,95.614,95.627,95.595,95.613,232400001.0
2007-03-09 05:44:00,95.6,95.623,95.598,95.615,214000000.0
2007-03-09 05:45:00,95.606,95.638,95.605,95.618,182399998.0
2007-03-09 05:46:00,95.623,95.653,95.612,95.653,222200001.0
2007-03-09 05:47:00,95.628,95.674,95.619,95.666,285900002.0
2007-03-09 05:48:00,95.655,95.672,95.64,95.661,267299998.0
2007-03-09 05:49:00,95.66,95.708,95.66,95.703,262399999.0
2007-03-09 05:50:00,95.704,95.718,95.67,95.684,194699999.0
2007-03-09 05:51:00,95.687,95.707,95.65,95.692,287700000.0
2007-03-09 05:52:00,95.682,95.717,95.682,95.708,199399998.0
2007-03-09 05:53:00,95.699,95.713,95.688,95.705,236499995.0
2007-03-09 05:54:00,95.707,95.714,95.681,95.691,200300001.0
2007-03-09 05:55:00,95.659,95.696,95.659,95.696,237000002.0
2007-03-09 05:56:00,95.687,95.695,95.668,95.672,312400003.0
2007-03-09 05:57:00,95.683,95.685,95.66,95.661,259699998.0
2007-03-09 05:58:00,95.658,95.682,95.655,95.656,238300002.0
2007-03-09 05:59:00,95.686,95.686,95.653,95.673,297299999.0
2007-03-09 06:00:00,95.654,95.685,95.65,95.673,314999995.0
2007-03-09 06:01:00,95.666,95.681,95.639,95.661,278900002.0
2007-03-09 06:02:00,95.671,95.684,95.652,95.665,300300000.0
2007-03-09 06:03:00,95.673,95.673,95.655,95.655,102500001.0
2007-03-09 06:04:00,95.657,95.657,95.64,95.65,97699999.0
2007-03-09 06:05:00,95.635,95.663,95.635,95.653,283499996.0
2007-03-09 06:06:00,95.657,95.661,95.632,95.642,369899999.0
2007-03-09 06:07:00,95.654,95.662,95.63,95.645,133100000.0
2007-03-09 06:08:00,95.652,95.652,95.626,95.637,280000001.0
2007-03-09 06:09:00,95.624,95.66,95.623,95.66,232899999.0
2007-03-09 06:10:00,95.64,95.654,95.624,95.624,151600002.0
2007-03-09 06:11:00,95.613,95.635,95.598,95.63,89899999.0
2007-03-09 06:12:00,95.611,95.62,95.588,95.62,319400001.0
2007-03-09 06:13:00,95.616,95.632,95.607,95.632,142200002.0
2007-03-09 06:14:00,95.626,95.63,95.604,95.617,187899998.0
2007-03-09 06:15:00,95.607,95.626,95.587,95.6,208100004.0
2007-03-09 06:16:00,95.608,95.619,95.593,95.611,337400003.0
2007-03-09 06:17:00,95.61,95.621,95.592,95.607,451500000.0
2007-03-09 06:18:00,95.601,95.613,95.588,95.613,95500000.0
2007-03-09 06:19:00,95.613,95.617,95.593,95.617,268100001.0
2007-03-09 06:20:00,95.585,95.615,95.585,95.593,253500002.0
2007-03-09 06:21:00,95.61,95.611,95.585,95.589,239800002.0
2007-03-09 06:22:00,95.61,95.61,95.588,95.603,144399999.0
2007-03-09 06:23:00,95.601,95.62,95.601,95.62,42199999.0
2007-03-09 06:24:00,95.625,95.643,95.612,95.613,186399999.0
2007-03-09 06:25:00,95.601,95.63,95.601,95.614,351099996.0
2007-03-09 06:26:00,95.593,95.611,95.585,95.605,117800000.0
2007-03-09 06:27:00,95.603,95.612,95.579,95.612,298800001.0
2007-03-09 06:28:00,95.611,95.611,95.572,95.572,154200001.0
2007-03-09 06:29:00,95.607,95.613,95.585,95.613,136200002.0
2007-03-09 06:30:00,95.595,95.616,95.584,95.607,338600002.0
2007-03-09 06:31:00,95.601,95.627,95.594,95.607,172500001.0
2007-03-09 06:32:00,95.617,95.621,95.593,95.597,206199999.0
2007-03-09 06:33:00,95.615,95.615,95.59,95.603,282200001.0
2007-03-09 06:34:00,95.608,95.612,95.596,95.612,65599999.0
2007-03-09 06:35:00,95.607,95.625,95.586,95.601,162300000.0
2007-03-09 06:36:00,95.6,95.618,95.599,95.614,242499998.0
2007-03-09 06:37:00,95.613,95.613,95.587,95.587,133999999.0
2007-03-09 06:38:00,95.603,95.621,95.587,95.604,209899998.0
2007-03-09 06:39:00,95.621,95.621,95.604,95.604,31700000.0
2007-03-09 06:40:00,95.613,95.616,95.596,95.601,256900003.0
2007-03-09 06:41:00,95.589,95.616,95.588,95.6,191600001.0
2007-03-09 06:42:00,95.611,95.612,95.582,95.583,241100001.0
2007-03-09 06:43:00,95.6,95.6,95.58,95.58,147099998.0
2007-03-09 06:44:00,95.574,95.605,95.574,95.605,76200000.0
2007-03-09 06:45:00,95.588,95.598,95.567,95.585,284499994.0
2007-03-09 06:46:00,95.577,95.591,95.57,95.59,150300000.0
2007-03-09 06:47:00,95.592,95.599,95.559,95.559,201000002.0
2007-03-09 06:48:00,95.586,95.604,95.58,95.604,170199996.0
2007-03-09 06:49:00,95.589,95.607,95.578,95.578,201699997.0
2007-03-09 06:50:00,95.581,95.602,95.572,95.586,300699998.0
2007-03-09 06:51:00,95.589,95.598,95.571,95.587,249999999.0
2007-03-09 06:52:00,95.574,95.598,95.557,95.58,241399996.0
2007-03-09 06:53:00,95.572,95.583,95.553,95.575,235199998.0
2007-03-09 06:54:00,95.563,95.584,95.563,95.584,124200000.0
2007-03-09 06:55:00,95.594,95.594,95.574,95.576,230499999.0
2007-03-09 06:56:00,95.599,95.604,95.575,95.585,222800001.0
2007-03-09 06:57:00,95.606,95.606,95.586,95.592,182300001.0
2007-03-09 06:58:00,95.586,95.606,95.572,95.602,311899997.0
2007-03-09 06:59:00,95.58,95.602,95.576,95.59,167999998.0
2007-03-09 07:00:00,95.585,95.591,95.561,95.561,303100001.0
2007-03-09 07:01:00,95.592,95.592,95.57,95.579,231099998.0
2007-03-09 07:02:00,95.562,95.58,95.554,95.574,243500001.0
2007-03-09 07:03:00,95.577,95.586,95.556,95.564,215700000.0
2007-03-09 07:04:00,95.556,95.578,95.555,95.578,167100001.0
2007-03-09 07:05:00,95.565,95.583,95.561,95.583,154799999.0
2007-03-09 07:06:00,95.574,95.592,95.569,95.57,125300001.0
2007-03-09 07:07:00,95.586,95.599,95.571,95.585,259099998.0
2007-03-09 07:08:00,95.569,95.591,95.564,95.582,163399999.0
2007-03-09 07:09:00,95.583,95.6,95.567,95.592,231300000.0
2007-03-09 07:10:00,95.59,95.59,95.571,95.571,67299998.0
2007-03-09 07:11:00,95.584,95.599,95.57,95.595,208099998.0
2007-03-09 07:12:00,95.583,95.606,95.581,95.596,208000000.0
2007-03-09 07:13:00,95.595,95.608,95.585,95.602,281900000.0
2007-03-09 07:14:00,95.581,95.609,95.581,95.604,382799998.0
2007-03-09 07:15:00,95.6,95.618,95.595,95.618,236700002.0
2007-03-09 07:16:00,95.608,95.62,95.589,95.607,211200002.0
2007-03-09 07:17:00,95.615,95.62,95.59,95.59,229999999.0
2007-03-09 07:18:00,95.598,95.619,95.598,95.601,125899999.0
2007-03-09 07:19:00,95.613,95.622,95.595,95.595,206799997.0
2007-03-09 07:20:00,95.592,95.614,95.585,95.597,350699997.0
2007-03-09 07:21:00,95.602,95.613,95.598,95.613,44900000.0
2007-03-09 07:22:00,95.603,95.622,95.601,95.622,164400000.0
2007-03-09 07:23:00,95.61,95.623,95.594,95.615,207099998.0
2007-03-09 07:24:00,95.61,95.61,95.589,95.597,206600001.0
2007-03-09 07:25:00,95.588,95.603,95.583,95.602,173000001.0
2007-03-09 07:26:00,95.613,95.627,95.585,95.613,234899999.0
2007-03-09 07:27:00,95.62,95.627,95.6,95.607,264700001.0
2007-03-09 07:28:00,95.622,95.632,95.606,95.615,220699998.0
2007-03-09 07:29:00,95.618,95.635,95.601,95.625,152600003.0
2007-03-09 07:30:00,95.621,95.621,95.595,95.595,155500005.0
2007-03-09 07:31:00,95.59,95.627,95.59,95.607,96200001.0
2007-03-09 07:32:00,95.623,95.634,95.606,95.62,177499996.0
2007-03-09 07:33:00,95.605,95.63,95.586,95.63,144400001.0
2007-03-09 07:34:00,95.622,95.656,95.611,95.637,111899998.0
2007-03-09 07:35:00,95.631,95.664,95.624,95.664,193600000.0
2007-03-09 07:36:00,95.667,95.67,95.645,95.655,294899999.0
2007-03-09 07:37:00,95.65,95.652,95.62,95.633,214500000.0
2007-03-09 07:38:00,95.619,95.65,95.619,95.65,223900000.0
2007-03-09 07:39:00,95.653,95.66,95.627,95.627,274900003.0
2007-03-09 07:40:00,95.628,95.628,95.613,95.617,16500000.0
2007-03-09 07:41:00,95.623,95.629,95.593,95.609,208799995.0
2007-03-09 07:42:00,95.61,95.617,95.586,95.604,281699996.0
2007-03-09 07:43:00,95.616,95.634,95.601,95.62,193200000.0
2007-03-09 07:44:00,95.632,95.642,95.61,95.634,139400000.0
2007-03-09 07:45:00,95.604,95.641,95.604,95.637,302499995.0
2007-03-09 07:46:00,95.641,95.658,95.613,95.649,208699997.0
2007-03-09 07:47:00,95.647,95.658,95.632,95.64,203400003.0
2007-03-09 07:48:00,95.642,95.653,95.624,95.643,322099998.0
2007-03-09 07:49:00,95.643,95.663,95.633,95.645,264700001.0
2007-03-09 07:50:00,95.638,95.656,95.612,95.623,250199996.0
2007-03-09 07:51:00,95.607,95.622,95.59,95.603,254699998.0
2007-03-09 07:52:00,95.571,95.608,95.571,95.608,238099992.0
2007-03-09 07:53:00,95.609,95.634,95.591,95.603,270099996.0
2007-03-09 07:54:00,95.62,95.62,95.591,95.594,204599996.0
2007-03-09 07:55:00,95.605,95.618,95.59,95.609,307400001.0
2007-03-09 07:56:00,95.59,95.609,95.587,95.607,212799994.0
2007-03-09 07:57:00,95.588,95.623,95.588,95.61,203399999.0
2007-03-09 07:58:00,95.603,95.61,95.584,95.587,151000002.0
2007-03-09 07:59:00,95.593,95.63,95.588,95.625,133000000.0
2007-03-09 08:00:00,95.598,95.617,95.587,95.587,202199998.0
2007-03-09 08:01:00,95.594,95.613,95.587,95.607,250300000.0
2007-03-09 08:02:00,95.606,95.64,95.601,95.64,124000000.0
2007-03-09 08:03:00,95.634,95.659,95.625,95.633,280099999.0
2007-03-09 08:04:00,95.642,95.642,95.614,95.627,156000000.0
2007-03-09 08:05:00,95.636,95.641,95.614,95.62,186299999.0
2007-03-09 08:06:00,95.637,95.642,95.611,95.615,189299997.0
2007-03-09 08:07:00,95.614,95.638,95.609,95.62,228299998.0
2007-03-09 08:08:00,95.617,95.619,95.588,95.588,270099997.0
2007-03-09 08:09:00,95.591,95.595,95.567,95.587,226300003.0
2007-03-09 08:10:00,95.597,95.611,95.576,95.576,302399999.0
2007-03-09 08:11:00,95.569,95.597,95.563,95.574,318300008.0
2007-03-09 08:12:00,95.593,95.607,95.579,95.584,195899999.0
2007-03-09 08:13:00,95.601,95.618,95.584,95.602,141899999.0
2007-03-09 08:14:00,95.605,95.605,95.579,95.58,293099997.0
2007-03-09 08:15:00,95.579,95.594,95.557,95.576,343499998.0
2007-03-09 08:16:00,95.566,95.578,95.541,95.556,386500006.0
2007-03-09 08:17:00,95.567,95.576,95.542,95.542,199599998.0
2007-03-09 08:18:00,95.542,95.582,95.542,95.575,231799995.0
2007-03-09 08:19:00,95.586,95.586,95.539,95.539,128700000.0
2007-03-09 08:20:00,95.533,95.552,95.51,95.543,156999999.0
2007-03-09 08:21:00,95.539,95.556,95.526,95.546,287000003.0
2007-03-09 08:22:00,95.532,95.556,95.527,95.542,170600001.0
2007-03-09 08:23:00,95.536,95.539,95.516,95.52,185299999.0
2007-03-09 08:24:00,95.529,95.542,95.511,95.531,209799999.0
2007-03-09 08:25:00,95.517,95.544,95.517,95.541,234099999.0
2007-03-09 08:26:00,95.509,95.527,95.499,95.523,210099996.0
2007-03-09 08:27:00,95.508,95.541,95.508,95.541,431500005.0
2007-03-09 08:28:00,95.522,95.55,95.522,95.55,278500000.0
2007-03-09 08:29:00,95.525,95.541,95.521,95.521,344999997.0
2007-03-09 08:30:00,95.537,95.537,95.508,95.518,247300002.0
2007-03-09 08:31:00,95.543,95.543,95.518,95.528,159200001.0
2007-03-09 08:32:00,95.525,95.551,95.522,95.537,231000000.0
2007-03-09 08:33:00,95.541,95.544,95.516,95.536,119200002.0
2007-03-09 08:34:00,95.523,95.543,95.503,95.52,158100001.0
2007-03-09 08:35:00,95.512,95.542,95.512,95.526,175100002.0
2007-03-09 08:36:00,95.523,95.568,95.515,95.541,406000001.0
2007-03-09 08:37:00,95.554,95.564,95.537,95.555,173699999.0
2007-03-09 08:38:00,95.545,95.547,95.517,95.534,115900001.0
2007-03-09 08:39:00,95.52,95.557,95.52,95.552,166699998.0
2007-03-09 08:40:00,95.541,95.558,95.535,95.556,174099999.0
2007-03-09 08:41:00,95.552,95.571,95.536,95.547,193499996.0
2007-03-09 08:42:00,95.556,95.574,95.54,95.572,173999997.0
2007-03-09 08:43:00,95.568,95.605,95.558,95.59,309599992.0
2007-03-09 08:44:00,95.596,95.608,95.573,95.594,210299998.0
2007-03-09 08:45:00,95.605,95.607,95.577,95.592,279199995.0
2007-03-09 08:46:00,95.604,95.61,95.585,95.593,228699995.0
2007-03-09 08:47:00,95.595,95.62,95.595,95.609,174699998.0
2007-03-09 08:48:00,95.588,95.617,95.586,95.606,248800003.0
2007-03-09 08:49:00,95.6,95.608,95.58,95.594,211999998.0
2007-03-09 08:50:00,95.559,95.616,95.559,95.616,146400000.0
2007-03-09 08:51:00,95.623,95.624,95.567,95.567,295900001.0
2007-03-09 08:52:00,95.589,95.609,95.589,95.609,204699996.0
2007-03-09 08:53:00,95.597,95.614,95.57,95.591,254200000.0
2007-03-09 08:54:00,95.6,95.619,95.589,95.6,130200000.0
2007-03-09 08:55:00,95.586,95.605,95.582,95.595,168499998.0
2007-03-09 08:56:00,95.582,95.603,95.57,95.59,194899998.0
2007-03-09 08:57:00,95.583,95.615,95.583,95.61,266199999.0
2007-03-09 08:58:00,95.614,95.623,95.595,95.605,234699999.0
2007-03-09 08:59:00,95.609,95.627,95.59,95.607,159199998.0
2007-03-09 09:00:00,95.635,95.641,95.608,95.624,267899997.0
2007-03-09 09:01:00,95.609,95.627,95.6,95.615,232099999.0
2007-03-09 09:02:00,95.623,95.633,95.605,95.612,245300000.0
2007-03-09 09:03:00,95.617,95.618,95.591,95.6,237500001.0
2007-03-09 09:04:00,95.586,95.612,95.584,95.593,127999999.0
2007-03-09 09:05:00,95.6,95.622,95.588,95.612,239500001.0
2007-03-09 09:06:00,95.605,95.618,95.589,95.61,247700004.0
2007-03-09 09:07:00,95.604,95.625,95.596,95.611,145100002.0
2007-03-09 09:08:00,95.573,95.614,95.573,95.608,225700002.0
2007-03-09 09:09:00,95.588,95.616,95.586,95.614,220099999.0
2007-03-09 09:10:00,95.614,95.628,95.602,95.617,62700001.0
2007-03-09 09:11:00,95.617,95.617,95.59,95.594,183399999.0
2007-03-09 09:12:00,95.59,95.61,95.583,95.61,209599997.0
2007-03-09 09:13:00,95.608,95.622,95.597,95.605,193099998.0
2007-03-09 09:14:00,95.589,95.609,95.585,95.603,51100000.0
2007-03-09 09:15:00,95.587,95.602,95.576,95.596,140300000.0
2007-03-09 09:16:00,95.579,95.597,95.576,95.59,34900000.0
2007-03-09 09:17:00,95.567,95.6,95.554,95.6,210500000.0
2007-03-09 09:18:00,95.578,95.617,95.578,95.598,306000004.0
2007-03-09 09:19:00,95.608,95.608,95.571,95.577,99299999.0
2007-03-09 09:20:00,95.593,95.622,95.582,95.6,399900001.0
2007-03-09 09:21:00,95.611,95.639,95.611,95.626,230899996.0
2007-03-09 09:22:00,95.621,95.645,95.616,95.63,287299998.0
2007-03-09 09:23:00,95.625,95.633,95.611,95.616,88299999.0
2007-03-09 09:24:00,95.628,95.632,95.606,95.621,335899999.0
2007-03-09 09:25:00,95.624,95.637,95.595,95.609,263299998.0
2007-03-09 09:26:00,95.601,95.622,95.601,95.622,100599999.0
2007-03-09 09:27:00,95.617,95.617,95.578,95.602,221799999.0
2007-03-09 09:28:00,95.606,95.631,95.594,95.61,296600000.0
2007-03-09 09:29:00,95.632,95.635,95.605,95.615,237699998.0
2007-03-09 09:30:00,95.609,95.619,95.588,95.597,351399999.0
2007-03-09 09:31:00,95.611,95.621,95.593,95.621,342800006.0
2007-03-09 09:32:00,95.606,95.606,95.574,95.575,256499999.0
2007-03-09 09:33:00,95.566,95.579,95.558,95.561,191499998.0
2007-03-09 09:34:00,95.568,95.583,95.546,95.562,126300000.0
2007-03-09 09:35:00,95.56,95.589,95.56,95.575,255899999.0
2007-03-09 09:36:00,95.584,95.611,95.576,95.586,259300002.0
2007-03-09 09:37:00,95.592,95.62,95.587,95.613,147100000.0
2007-03-09 09:38:00,95.604,95.627,95.603,95.62,258700005.0
2007-03-09 09:39:00,95.583,95.6,95.571,95.592,298699997.0
2007-03-09 09:40:00,95.569,95.583,95.55,95.57,219500001.0
2007-03-09 09:41:00,95.577,95.614,95.57,95.614,228500000.0
2007-03-09 09:42:00,95.611,95.626,95.588,95.61,282200003.0
2007-03-09 09:43:00,95.585,95.605,95.574,95.587,179900000.0
2007-03-09 09:44:00,95.569,95.581,95.545,95.577,296500002.0
2007-03-09 09:45:00,95.588,95.588,95.561,95.567,250599996.0
2007-03-09 09:46:00,95.583,95.601,95.582,95.597,197300001.0
2007-03-09 09:47:00,95.594,95.602,95.578,95.585,168400004.0
2007-03-09 09:48:00,95.605,95.61,95.588,95.59,218000001.0
2007-03-09 09:49:00,95.579,95.579,95.557,95.573,191499999.0
2007-03-09 09:50:00,95.571,95.579,95.552,95.558,295100006.0
2007-03-09 09:51:00,95.583,95.585,95.557,95.571,128100002.0
2007-03-09 09:52:00,95.576,95.584,95.559,95.571,46100000.0
2007-03-09 09:53:00,95.578,95.591,95.556,95.556,277500001.0
2007-03-09 09:54:00,95.567,95.578,95.558,95.569,97199998.0
2007-03-09 09:55:00,95.544,95.575,95.544,95.568,210600001.0
2007-03-09 09:56:00,95.552,95.57,95.546,95.563,252399997.0
2007-03-09 09:57:00,95.549,95.549,95.522,95.528,373199998.0
2007-03-09 09:58:00,95.541,95.544,95.513,95.524,266999999.0
2007-03-09 09:59:00,95.527,95.546,95.512,95.512,137999999.0
2007-03-09 10:00:00,95.531,95.568,95.527,95.539,107100001.0
2007-03-09 10:01:00,95.56,95.575,95.522,95.522,225899999.0
2007-03-09 10:02:00,95.557,95.565,95.541,95.545,254700001.0
2007-03-09 10:03:00,95.549,95.562,95.538,95.538,208999999.0
2007-03-09 10:04:00,95.534,95.549,95.526,95.536,69900000.0
2007-03-09 10:05:00,95.504,95.521,95.485,95.515,279000000.0
2007-03-09 10:06:00,95.5,95.527,95.496,95.527,265100002.0
2007-03-09 10:07:00,95.511,95.531,95.498,95.513,283999999.0
2007-03-09 10:08:00,95.501,95.532,95.501,95.518,151999999.0
2007-03-09 10:09:00,95.517,95.524,95.503,95.512,155999998.0
2007-03-09 10:10:00,95.489,95.523,95.489,95.505,313000000.0
2007-03-09 10:11:00,95.511,95.518,95.493,95.506,127700000.0
2007-03-09 10:12:00,95.501,95.52,95.49,95.511,234199998.0
2007-03-09 10:13:00,95.531,95.565,95.53,95.565,136599999.0
2007-03-09 10:14:00,95.559,95.567,95.536,95.558,304999997.0
2007-03-09 10:15:00,95.566,95.577,95.552,95.566,157100000.0
2007-03-09 10:16:00,95.571,95.584,95.546,95.569,247199999.0
2007-03-09 10:17:00,95.577,95.6,95.556,95.569,143200004.0
2007-03-09 10:18:00,95.569,95.607,95.569,95.607,143399999.0
2007-03-09 10:19:00,95.588,95.615,95.588,95.615,269700000.0
2007-03-09 10:20:00,95.622,95.622,95.583,95.604,397599999.0
2007-03-09 10:21:00,95.597,95.625,95.594,95.61,226899999.0
2007-03-09 10:22:00,95.626,95.626,95.593,95.618,280800000.0
2007-03-09 10:23:00,95.597,95.623,95.59,95.617,304699996.0
2007-03-09 10:24:00,95.625,95.632,95.608,95.628,308499995.0
2007-03-09 10:25:00,95.621,95.624,95.601,95.609,174599997.0
2007-03-09 10:26:00,95.621,95.632,95.607,95.623,336300000.0
2007-03-09 10:27:00,95.615,95.644,95.615,95.642,137400000.0
2007-03-09 10:28:00,95.627,95.64,95.608,95.619,150099998.0
2007-03-09 10:29:00,95.632,95.641,95.616,95.616,197099997.0
2007-03-09 10:30:00,95.626,95.634,95.603,95.603,218899997.0
2007-03-09 10:31:00,95.625,95.634,95.592,95.632,158599998.0
2007-03-09 10:32:00,95.635,95.643,95.601,95.63,310300000.0
2007-03-09 10:33:00,95.636,95.64,95.619,95.623,186999999.0
2007-03-09 10:34:00,95.634,95.667,95.634,95.648,416200003.0
2007-03-09 10:35:00,95.667,95.676,95.649,95.672,314099996.0
2007-03-09 10:36:00,95.655,95.687,95.653,95.682,257700001.0
2007-03-09 10:37:00,95.67,95.697,95.668,95.692,243199999.0
2007-03-09 10:38:00,95.683,95.69,95.661,95.661,337400001.0
2007-03-09 10:39:00,95.675,95.699,95.668,95.699,169799999.0
2007-03-09 10:40:00,95.681,95.781,95.681,95.781,168699998.0
2007-03-09 10:41:00,95.787,95.82,95.78,95.805,269200002.0
2007-03-09 10:42:00,95.757,95.781,95.748,95.765,320199997.0
2007-03-09 10:43:00,95.738,95.764,95.72,95.742,329300003.0
2007-03-09 10:44:00,95.737,95.749,95.699,95.699,325699998.0
2007-03-09 10:45:00,95.728,95.763,95.727,95.763,348299999.0
2007-03-09 10:46:00,95.765,95.803,95.76,95.798,300099996.0
2007-03-09 10:47:00,95.801,95.827,95.795,95.819,202800000.0
2007-03-09 10:48:00,95.78,95.796,95.745,95.756,174200001.0
2007-03-09 10:49:00,95.747,95.759,95.725,95.743,123199998.0
2007-03-09 10:50:00,95.74,95.774,95.722,95.742,260399998.0
2007-03-09 10:51:00,95.742,95.758,95.74,95.749,255100000.0
2007-03-09 10:52:00,95.718,95.75,95.718,95.74,154499999.0
2007-03-09 10:53:00,95.75,95.769,95.735,95.75,206699999.0
2007-03-09 10:54:00,95.762,95.782,95.718,95.767,309299998.0
2007-03-09 10:55:00,95.75,95.768,95.739,95.754,278899996.0
2007-03-09 10:56:00,95.745,95.757,95.723,95.743,269799997.0
2007-03-09 10:57:00,95.736,95.752,95.724,95.736,333900003.0
2007-03-09 10:58:00,95.734,95.734,95.707,95.715,317499996.0
2007-03-09 10:59:00,95.705,95.705,95.641,95.641,161800002.0
2007-03-09 11:00:00,95.641,95.654,95.629,95.632,76999999.0
2007-03-09 11:01:00,95.682,95.693,95.669,95.674,241500003.0
2007-03-09 11:02:00,95.661,95.681,95.64,95.66,263699998.0
2007-03-09 11:03:00,95.662,95.68,95.656,95.678,167599999.0
2007-03-09 11:04:00,95.685,95.685,95.657,95.66,405500001.0
2007-03-09 11:05:00,95.675,95.699,95.657,95.674,368899996.0
2007-03-09 11:06:00,95.654,95.676,95.615,95.634,170299998.0
2007-03-09 11:07:00,95.63,95.651,95.619,95.638,254799999.0
2007-03-09 11:08:00,95.619,95.663,95.611,95.638,135000000.0
2007-03-09 11:09:00,95.669,95.678,95.654,95.656,214700000.0
2007-03-09 11:10:00,95.665,95.688,95.656,95.669,186600003.0
2007-03-09 11:11:00,95.671,95.684,95.651,95.67,317300003.0
2007-03-09 11:12:00,95.68,95.68,95.643,95.648,301700001.0
2007-03-09 11:13:00,95.654,95.673,95.651,95.671,190099997.0
2007-03-09 11:14:00,95.67,95.672,95.651,95.651,353399999.0
2007-03-09 11:15:00,95.639,95.673,95.639,95.672,367100000.0
2007-03-09 11:16:00,95.68,95.68,95.654,95.66,217299997.0
2007-03-09 11:17:00,95.658,95.682,95.654,95.682,159500000.0
2007-03-09 11:18:00,95.67,95.7,95.67,95.7,292700002.0
2007-03-09 11:19:00,95.686,95.727,95.686,95.727,213500002.0
2007-03-09 11:20:00,95.733,95.74,95.711,95.728,323199997.0
2007-03-09 11:21:00,95.739,95.739,95.71,95.718,274700001.0
2007-03-09 11:22:00,95.718,95.742,95.718,95.739,244799997.0
2007-03-09 11:23:00,95.718,95.741,95.718,95.738,171599999.0
2007-03-09 11:24:00,95.729,95.748,95.727,95.741,300299997.0
2007-03-09 11:25:00,95.746,95.754,95.728,95.732,113999999.0
2007-03-09 11:26:00,95.748,95.757,95.731,95.732,268700000.0
2007-03-09 11:27:00,95.744,95.744,95.709,95.713,271200002.0
2007-03-09 11:28:00,95.717,95.738,95.709,95.72,199799998.0
2007-03-09 11:29:00,95.719,95.746,95.703,95.746,301299996.0
2007-03-09 11:30:00,95.741,95.741,95.719,95.727,228499999.0
2007-03-09 11:31:00,95.718,95.731,95.7,95.715,133400000.0
2007-03-09 11:32:00,95.707,95.721,95.687,95.694,338599997.0
2007-03-09 11:33:00,95.709,95.726,95.683,95.683,245400001.0
2007-03-09 11:34:00,95.722,95.73,95.701,95.712,262400000.0
2007-03-09 11:35:00,95.72,95.736,95.707,95.727,176200001.0
2007-03-09 11:36:00,95.713,95.736,95.71,95.731,171100002.0
2007-03-09 11:37:00,95.724,95.725,95.703,95.725,256899997.0
2007-03-09 11:38:00,95.704,95.721,95.696,95.714,244999997.0
2007-03-09 11:39:00,95.711,95.732,95.695,95.716,239300001.0
2007-03-09 11:40:00,95.711,95.726,95.689,95.725,262200002.0
2007-03-09 11:41:00,95.728,95.728,95.699,95.707,268599998.0
2007-03-09 11:42:00,95.732,95.734,95.68,95.68,242000002.0
2007-03-09 11:43:00,95.673,95.682,95.656,95.666,237000001.0
2007-03-09 11:44:00,95.682,95.693,95.669,95.678,302799999.0
2007-03-09 11:45:00,95.698,95.728,95.684,95.719,334599995.0
2007-03-09 11:46:00,95.707,95.726,95.7,95.717,77200000.0
2007-03-09 11:47:00,95.706,95.724,95.69,95.702,198099999.0
2007-03-09 11:48:00,95.7,95.708,95.684,95.684,187699997.0
2007-03-09 11:49:00,95.698,95.709,95.678,95.684,349700005.0
2007-03-09 11:50:00,95.7,95.736,95.7,95.731,311400000.0
2007-03-09 11:51:00,95.727,95.758,95.727,95.754,180500000.0
2007-03-09 11:52:00,95.753,95.754,95.731,95.732,234300001.0
2007-03-09 11:53:00,95.74,95.751,95.723,95.732,254199996.0
2007-03-09 11:54:00,95.716,95.732,95.714,95.731,156800000.0
2007-03-09 11:55:00,95.711,95.729,95.707,95.722,241699999.0
2007-03-09 11:56:00,95.725,95.726,95.697,95.711,119899999.0
2007-03-09 11:57:00,95.727,95.735,95.71,95.718,237599998.0
2007-03-09 11:58:00,95.711,95.744,95.711,95.741,231399996.0
2007-03-09 11:59:00,95.725,95.743,95.714,95.736,318199995.0
2007-03-09 12:00:00,95.737,95.738,95.702,95.726,247800003.0
2007-03-09 12:01:00,95.738,95.738,95.703,95.71,247900001.0
2007-03-09 12:02:00,95.728,95.747,95.692,95.732,179599997.0
2007-03-09 12:03:00,95.726,95.749,95.716,95.749,237399998.0
2007-03-09 12:04:00,95.743,95.761,95.734,95.744,296600001.0
2007-03-09 12:05:00,95.738,95.762,95.733,95.734,260599998.0
2007-03-09 12:06:00,95.734,95.758,95.727,95.758,322999997.0
2007-03-09 12:07:00,95.727,95.75,95.725,95.748,285100000.0
2007-03-09 12:08:00,95.745,95.746,95.724,95.731,221599995.0
2007-03-09 12:09:00,95.729,95.754,95.729,95.747,267899998.0
2007-03-09 12:10:00,95.741,95.744,95.71,95.71,163300000.0
2007-03-09 12:11:00,95.732,95.733,95.705,95.719,258600000.0
2007-03-09 12:12:00,95.712,95.742,95.712,95.737,365400000.0
2007-03-09 12:13:00,95.749,95.749,95.72,95.72,208899998.0
2007-03-09 12:14:00,95.751,95.764,95.729,95.751,322699994.0
2007-03-09 12:15:00,95.772,95.772,95.728,95.738,152300001.0
2007-03-09 12:16:00,95.751,95.758,95.732,95.733,181599999.0
2007-03-09 12:17:00,95.745,95.76,95.715,95.715,222000000.0
2007-03-09 12:18:00,95.732,95.745,95.711,95.714,235199998.0
2007-03-09 12:19:00,95.745,95.748,95.727,95.743,203200001.0
2007-03-09 12:20:00,95.738,95.738,95.708,95.712,197299998.0
2007-03-09 12:21:00,95.702,95.721,95.694,95.707,210199997.0
2007-03-09 12:22:00,95.704,95.717,95.689,95.713,224799997.0
2007-03-09 12:23:00,95.712,95.723,95.69,95.705,175600003.0
2007-03-09 12:24:00,95.71,95.732,95.703,95.719,199099998.0
2007-03-09 12:25:00,95.706,95.707,95.681,95.681,140900000.0
2007-03-09 12:26:00,95.713,95.732,95.704,95.724,107599998.0
2007-03-09 12:27:00,95.712,95.73,95.707,95.724,304700007.0
2007-03-09 12:28:00,95.712,95.732,95.708,95.726,352499999.0
2007-03-09 12:29:00,95.723,95.729,95.701,95.716,262299996.0
2007-03-09 12:30:00,95.72,95.729,95.699,95.7,252399998.0
2007-03-09 12:31:00,95.706,95.737,95.699,95.737,256900000.0
2007-03-09 12:32:00,95.723,95.742,95.716,95.742,268199997.0
2007-03-09 12:33:00,95.743,95.761,95.73,95.744,157500001.0
2007-03-09 12:34:00,95.747,95.759,95.737,95.737,129899996.0
2007-03-09 12:35:00,95.776,95.777,95.754,95.76,143999998.0
2007-03-09 12:36:00,95.762,95.778,95.747,95.753,381100006.0
2007-03-09 12:37:00,95.769,95.781,95.758,95.765,201099998.0
2007-03-09 12:38:00,95.778,95.784,95.764,95.766,246499997.0
2007-03-09 12:39:00,95.77,95.802,95.77,95.802,147699999.0
2007-03-09 12:40:00,95.801,95.801,95.787,95.787,75199999.0
2007-03-09 12:41:00,95.77,95.79,95.77,95.79,138700000.0
2007-03-09 12:42:00,95.759,95.786,95.755,95.78,270200000.0
2007-03-09 12:43:00,95.774,95.787,95.759,95.766,288499998.0
2007-03-09 12:44:00,95.768,95.792,95.768,95.78,254999998.0
2007-03-09 12:45:00,95.8,95.818,95.779,95.779,337799998.0
2007-03-09 12:46:00,95.781,95.788,95.765,95.785,261799999.0
2007-03-09 12:47:00,95.783,95.795,95.766,95.77,297599996.0
2007-03-09 12:48:00,95.773,95.789,95.769,95.785,356200002.0
2007-03-09 12:49:00,95.778,95.778,95.745,95.763,139800002.0
2007-03-09 12:50:00,95.753,95.775,95.741,95.755,211599999.0
2007-03-09 12:51:00,95.764,95.768,95.742,95.743,320900002.0
2007-03-09 12:52:00,95.712,95.73,95.707,95.73,148200000.0
2007-03-09 12:53:00,95.722,95.734,95.671,95.671,205400000.0
2007-03-09 12:54:00,95.729,95.754,95.729,95.737,220600001.0
2007-03-09 12:55:00,95.732,95.764,95.716,95.755,242100002.0
2007-03-09 12:56:00,95.767,95.767,95.742,95.753,234800002.0
2007-03-09 12:57:00,95.757,95.766,95.737,95.739,364999997.0
2007-03-09 12:58:00,95.738,95.768,95.738,95.762,171199999.0
2007-03-09 12:59:00,95.76,95.76,95.711,95.711,226400000.0
2007-03-09 13:00:00,95.728,95.754,95.721,95.75,294100000.0
2007-03-09 13:01:00,95.735,95.76,95.727,95.749,121199998.0
2007-03-09 13:02:00,95.73,95.75,95.727,95.745,219299995.0
2007-03-09 13:03:00,95.732,95.754,95.732,95.754,72699998.0
2007-03-09 13:04:00,95.756,95.763,95.742,95.742,201299996.0
2007-03-09 13:05:00,95.757,95.766,95.744,95.744,150300000.0
2007-03-09 13:06:00,95.743,95.764,95.727,95.755,276699997.0
2007-03-09 13:07:00,95.724,95.751,95.717,95.739,278899999.0
2007-03-09 13:08:00,95.747,95.756,95.731,95.741,351500001.0
2007-03-09 13:09:00,95.746,95.757,95.73,95.734,244899999.0
2007-03-09 13:10:00,95.726,95.751,95.726,95.751,117800001.0
2007-03-09 13:11:00,95.739,95.762,95.729,95.748,232099999.0
2007-03-09 13:12:00,95.741,95.779,95.741,95.756,171500001.0
2007-03-09 13:13:00,95.738,95.768,95.738,95.768,260099999.0
2007-03-09 13:14:00,95.767,95.801,95.767,95.801,166300000.0
2007-03-09 13:15:00,95.802,95.808,95.764,95.764,248299998.0
2007-03-09 13:16:00,95.769,95.803,95.769,95.803,117700004.0
2007-03-09 13:17:00,95.801,95.801,95.737,95.774,197199997.0
2007-03-09 13:18:00,95.779,95.807,95.767,95.776,253900002.0
2007-03-09 13:19:00,95.769,95.79,95.766,95.783,279600001.0
2007-03-09 13:20:00,95.783,95.783,95.751,95.756,176199998.0
2007-03-09 13:21:00,95.738,95.774,95.738,95.765,232799996.0
2007-03-09 13:22:00,95.75,95.776,95.75,95.768,364799996.0
2007-03-09 13:23:00,95.767,95.776,95.753,95.76,271699999.0
2007-03-09 13:24:00,95.752,95.752,95.725,95.751,287099999.0
2007-03-09 13:25:00,95.734,95.757,95.72,95.757,130500001.0
2007-03-09 13:26:00,95.752,95.765,95.732,95.758,351999998.0
2007-03-09 13:27:00,95.761,95.761,95.729,95.729,144900001.0
2007-03-09 13:28:00,95.742,95.76,95.733,95.752,239900003.0
2007-03-09 13:29:00,95.748,95.748,95.721,95.732,216800002.0
2007-03-09 13:30:00,95.735,95.75,95.72,95.746,173799997.0
2007-03-09 13:31:00,95.745,95.745,95.725,95.733,219700000.0
2007-03-09 13:32:00,95.725,95.75,95.725,95.742,226000002.0
2007-03-09 13:33:00,95.733,95.744,95.719,95.737,166999999.0
2007-03-09 13:34:00,95.709,95.728,95.695,95.722,103400000.0
2007-03-09 13:35:00,95.725,95.737,95.7,95.737,232300001.0
2007-03-09 13:36:00,95.734,95.748,95.719,95.74,269500001.0
2007-03-09 13:37:00,95.743,95.766,95.74,95.76,258000000.0
2007-03-09 13:38:00,95.754,95.769,95.725,95.746,246800000.0
2007-03-09 13:39:00,95.735,95.75,95.713,95.733,172500001.0
2007-03-09 13:40:00,95.732,95.735,95.708,95.709,230900002.0
2007-03-09 13:41:00,95.717,95.717,95.662,95.664,242200000.0
2007-03-09 13:42:00,95.675,95.682,95.649,95.663,151399999.0
2007-03-09 13:43:00,95.685,95.693,95.664,95.672,239199999.0
2007-03-09 13:44:00,95.671,95.684,95.657,95.669,98600001.0
2007-03-09 13:45:00,95.648,95.669,95.633,95.653,198199999.0
2007-03-09 13:46:00,95.616,95.642,95.616,95.629,209600001.0
2007-03-09 13:47:00,95.58,95.617,95.559,95.578,339700001.0
2007-03-09 13:48:00,95.563,95.589,95.553,95.568,179300000.0
2007-03-09 13:49:00,95.581,95.599,95.577,95.59,77500001.0
2007-03-09 13:50:00,95.589,95.589,95.547,95.559,364400002.0
2007-03-09 13:51:00,95.538,95.568,95.537,95.551,257100000.0
2007-03-09 13:52:00,95.518,95.541,95.509,95.525,242500003.0
2007-03-09 13:53:00,95.513,95.559,95.513,95.557,298499998.0
2007-03-09 13:54:00,95.546,95.57,95.538,95.568,264399997.0
2007-03-09 13:55:00,95.553,95.581,95.551,95.564,274399996.0
2007-03-09 13:56:00,95.572,95.583,95.566,95.574,237699999.0
2007-03-09 13:57:00,95.564,95.57,95.543,95.552,161000000.0
2007-03-09 13:58:00,95.564,95.564,95.532,95.532,209599998.0
2007-03-09 13:59:00,95.552,95.552,95.524,95.524,145399998.0
2007-03-09 14:00:00,95.528,95.544,95.515,95.542,225399997.0
2007-03-09 14:01:00,95.535,95.54,95.512,95.528,144100000.0
2007-03-09 14:02:00,95.515,95.543,95.505,95.52,157999998.0
2007-03-09 14:03:00,95.528,95.556,95.528,95.553,119699997.0
2007-03-09 14:04:00,95.562,95.565,95.534,95.534,361599998.0
2007-03-09 14:05:00,95.537,95.553,95.524,95.542,140800000.0
2007-03-09 14:06:00,95.526,95.55,95.526,95.548,139900000.0
2007-03-09 14:07:00,95.543,95.554,95.522,95.533,202000001.0
2007-03-09 14:08:00,95.567,95.57,95.547,95.547,175400000.0
2007-03-09 14:09:00,95.549,95.575,95.549,95.575,200700002.0
2007-03-09 14:10:00,95.571,95.583,95.534,95.567,108599999.0
2007-03-09 14:11:00,95.588,95.6,95.575,95.581,140999999.0
2007-03-09 14:12:00,95.583,95.595,95.561,95.576,259499999.0
2007-03-09 14:13:00,95.566,95.582,95.549,95.582,213400003.0
2007-03-09 14:14:00,95.563,95.585,95.563,95.579,205499999.0
2007-03-09 14:15:00,95.559,95.591,95.559,95.58,215000001.0
2007-03-09 14:16:00,95.553,95.577,95.55,95.577,160899999.0
2007-03-09 14:17:00,95.571,95.606,95.569,95.569,340100003.0
2007-03-09 14:18:00,95.595,95.597,95.567,95.577,288800005.0
2007-03-09 14:19:00,95.602,95.603,95.573,95.573,292900007.0
2007-03-09 14:20:00,95.58,95.582,95.556,95.556,201099998.0
2007-03-09 14:21:00,95.574,95.615,95.568,95.615,249999998.0
2007-03-09 14:22:00,95.606,95.606,95.579,95.579,169000000.0
2007-03-09 14:23:00,95.597,95.607,95.563,95.563,229100000.0
2007-03-09 14:24:00,95.557,95.577,95.54,95.573,138999999.0
2007-03-09 14:25:00,95.583,95.583,95.555,95.57,192500002.0
2007-03-09 14:26:00,95.572,95.58,95.542,95.563,219099999.0
2007-03-09 14:27:00,95.585,95.609,95.572,95.598,120399999.0
2007-03-09 14:28:00,95.589,95.61,95.58,95.61,281799997.0
2007-03-09 14:29:00,95.604,95.617,95.586,95.609,301000003.0
2007-03-09 14:30:00,95.601,95.62,95.575,95.581,257700001.0
2007-03-09 14:31:00,95.584,95.619,95.557,95.617,365599999.0
2007-03-09 14:32:00,95.609,95.631,95.594,95.604,226300006.0
2007-03-09 14:33:00,95.617,95.618,95.591,95.591,123299998.0
2007-03-09 14:34:00,95.574,95.605,95.566,95.582,261499999.0
2007-03-09 14:35:00,95.573,95.589,95.557,95.565,306299996.0
2007-03-09 14:36:00,95.572,95.606,95.553,95.582,330200000.0
2007-03-09 14:37:00,95.603,95.618,95.598,95.617,176999996.0
2007-03-09 14:38:00,95.6,95.62,95.597,95.597,293100000.0
2007-03-09 14:39:00,95.613,95.627,95.594,95.613,219900000.0
2007-03-09 14:40:00,95.616,95.616,95.597,95.597,112300002.0
2007-03-09 14:41:00,95.587,95.608,95.583,95.608,152800002.0
2007-03-09 14:42:00,95.62,95.625,95.607,95.618,138499997.0
2007-03-09 14:43:00,95.617,95.617,95.586,95.604,170999999.0
2007-03-09 14:44:00,95.6,95.632,95.596,95.632,116399998.0
2007-03-09 14:45:00,95.62,95.655,95.608,95.645,251999997.0
2007-03-09 14:46:00,95.638,95.651,95.618,95.637,153399997.0
2007-03-09 14:47:00,95.654,95.663,95.625,95.643,240500002.0
2007-03-09 14:48:00,95.672,95.673,95.642,95.652,290200004.0
2007-03-09 14:49:00,95.655,95.686,95.655,95.683,199299997.0
2007-03-09 14:50:00,95.676,95.693,95.654,95.685,438800003.0
2007-03-09 14:51:00,95.678,95.686,95.654,95.671,228799997.0
2007-03-09 14:52:00,95.66,95.687,95.658,95.674,200300003.0
2007-03-09 14:53:00,95.646,95.679,95.646,95.674,279600004.0
2007-03-09 14:54:00,95.657,95.674,95.64,95.667,271899998.0
2007-03-09 14:55:00,95.673,95.681,95.654,95.659,358900002.0
2007-03-09 14:56:00,95.666,95.682,95.656,95.682,206199999.0
2007-03-09 14:57:00,95.675,95.69,95.656,95.68,275599997.0
2007-03-09 14:58:00,95.678,95.702,95.676,95.69,227300002.0
2007-03-09 14:59:00,95.657,95.681,95.641,95.666,191300000.0
2007-03-09 15:00:00,95.662,95.68,95.654,95.68,139100000.0
2007-03-09 15:01:00,95.67,95.684,95.657,95.677,140300000.0
2007-03-09 15:02:00,95.665,95.68,95.657,95.68,232799995.0
2007-03-09 15:03:00,95.651,95.67,95.641,95.663,264499998.0
2007-03-09 15:04:00,95.67,95.69,95.658,95.675,256900002.0
2007-03-09 15:05:00,95.691,95.694,95.668,95.675,247799995.0
2007-03-09 15:06:00,95.677,95.693,95.665,95.669,232499998.0
2007-03-09 15:07:00,95.652,95.675,95.648,95.655,95899998.0
2007-03-09 15:08:00,95.66,95.671,95.648,95.654,115100001.0
2007-03-09 15:09:00,95.673,95.673,95.659,95.667,77800001.0
2007-03-09 15:10:00,95.659,95.665,95.637,95.643,309299994.0
2007-03-09 15:11:00,95.634,95.651,95.615,95.631,159200000.0
2007-03-09 15:12:00,95.627,95.642,95.613,95.637,221899998.0
2007-03-09 15:13:00,95.611,95.629,95.597,95.618,267899995.0
2007-03-09 15:14:00,95.595,95.608,95.578,95.602,116899999.0
2007-03-09 15:15:00,95.598,95.598,95.554,95.574,215200003.0
2007-03-09 15:16:00,95.584,95.605,95.569,95.584,262700001.0
2007-03-09 15:17:00,95.6,95.608,95.582,95.589,318799999.0
2007-03-09 15:18:00,95.591,95.612,95.582,95.594,181500004.0
2007-03-09 15:19:00,95.603,95.62,95.584,95.602,212099997.0
2007-03-09 15:20:00,95.61,95.639,95.601,95.616,349700002.0
2007-03-09 15:21:00,95.616,95.622,95.59,95.608,430400000.0
2007-03-09 15:22:00,95.607,95.625,95.584,95.605,319300002.0
2007-03-09 15:23:00,95.603,95.603,95.551,95.561,347100003.0
2007-03-09 15:24:00,95.58,95.596,95.557,95.577,299100001.0
2007-03-09 15:25:00,95.596,95.619,95.592,95.609,190100001.0
2007-03-09 15:26:00,95.596,95.596,95.554,95.566,232899998.0
2007-03-09 15:27:00,95.557,95.585,95.554,95.57,301799999.0
2007-03-09 15:28:00,95.561,95.593,95.55,95.587,145200000.0
2007-03-09 15:29:00,95.567,95.626,95.566,95.593,215700001.0
2007-03-09 15:30:00,95.613,95.68,95.613,95.655,131499998.0
2007-03-09 15:31:00,95.685,95.685,95.614,95.615,266199997.0
2007-03-09 15:32:00,95.613,95.673,95.597,95.673,211300001.0
2007-03-09 15:33:00,95.687,95.726,95.676,95.7,198999994.0
2007-03-09 15:34:00,95.774,95.82,95.754,95.82,272099999.0
2007-03-09 15:35:00,95.824,95.84,95.799,95.813,228399997.0
2007-03-09 15:36:00,95.814,95.815,95.756,95.756,138899999.0
2007-03-09 15:37:00,95.735,95.78,95.735,95.776,434100002.0
2007-03-09 15:38:00,95.754,95.768,95.688,95.688,162999999.0
2007-03-09 15:39:00,95.695,95.726,95.692,95.706,171699999.0
2007-03-09 15:40:00,95.709,95.733,95.676,95.69,208099998.0
2007-03-09 15:41:00,95.669,95.686,95.642,95.658,269799999.0
2007-03-09 15:42:00,95.664,95.676,95.646,95.659,214999998.0
2007-03-09 15:43:00,95.68,95.738,95.68,95.738,81900000.0
2007-03-09 15:44:00,95.709,95.733,95.695,95.712,191999996.0
2007-03-09 15:45:00,95.682,95.696,95.663,95.676,185300000.0
2007-03-09 15:46:00,95.657,95.682,95.646,95.661,263300001.0
2007-03-09 15:47:00,95.643,95.681,95.643,95.667,222899998.0
2007-03-09 15:48:00,95.651,95.662,95.63,95.63,204500000.0
2007-03-09 15:49:00,95.611,95.66,95.611,95.66,209700000.0
2007-03-09 15:50:00,95.67,95.71,95.67,95.71,276499998.0
2007-03-09 15:51:00,95.708,95.722,95.691,95.706,290499995.0
2007-03-09 15:52:00,95.716,95.77,95.703,95.749,554400007.0
2007-03-09 15:53:00,95.763,95.777,95.734,95.775,225400004.0
2007-03-09 15:54:00,95.773,95.796,95.749,95.762,456500001.0
2007-03-09 15:55:00,95.788,95.788,95.75,95.756,165799997.0
2007-03-09 15:56:00,95.739,95.758,95.711,95.725,41500000.0
2007-03-09 15:57:00,95.718,95.761,95.718,95.75,292599998.0
2007-03-09 15:58:00,95.731,95.75,95.723,95.75,147600000.0
2007-03-09 15:59:00,95.751,95.751,95.709,95.725,131000000.0
2007-03-09 16:00:00,95.716,95.741,95.712,95.739,207399998.0
2007-03-09 16:01:00,95.735,95.738,95.716,95.72,148400003.0
2007-03-09 16:02:00,95.723,95.74,95.715,95.74,124099998.0
2007-03-09 16:03:00,95.749,95.754,95.727,95.746,170900000.0
2007-03-09 16:04:00,95.748,95.76,95.729,95.75,224200002.0
2007-03-09 16:05:00,95.751,95.762,95.731,95.739,186100002.0
2007-03-09 16:06:00,95.739,95.752,95.727,95.745,148899999.0
2007-03-09 16:07:00,95.719,95.742,95.719,95.736,147099998.0
2007-03-09 16:08:00,95.731,95.731,95.699,95.699,118900001.0
2007-03-09 16:09:00,95.691,95.709,95.691,95.708,89400001.0
2007-03-09 16:10:00,95.722,95.724,95.695,95.7,230700000.0
2007-03-09 16:11:00,95.701,95.72,95.687,95.687,167499998.0
2007-03-09 16:12:00,95.675,95.691,95.655,95.669,162199998.0
2007-03-09 16:13:00,95.662,95.682,95.615,95.682,177400001.0
2007-03-09 16:14:00,95.676,95.676,95.634,95.654,171900000.0
2007-03-09 16:15:00,95.649,95.662,95.616,95.631,315600001.0
2007-03-09 16:16:00,95.633,95.647,95.611,95.617,275299997.0
2007-03-09 16:17:00,95.643,95.688,95.643,95.676,296700000.0
2007-03-09 16:18:00,95.68,95.695,95.666,95.689,155399999.0
2007-03-09 16:19:00,95.698,95.698,95.668,95.668,140699998.0
2007-03-09 16:20:00,95.672,95.695,95.668,95.69,227800001.0
2007-03-09 16:21:00,95.682,95.689,95.663,95.672,278899996.0
2007-03-09 16:22:00,95.673,95.691,95.665,95.686,148400000.0
2007-03-09 16:23:00,95.66,95.684,95.65,95.682,223599998.0
2007-03-09 16:24:00,95.687,95.687,95.656,95.656,201200000.0
2007-03-09 16:25:00,95.658,95.677,95.63,95.652,235199996.0
2007-03-09 16:26:00,95.624,95.644,95.621,95.625,129399999.0
2007-03-09 16:27:00,95.619,95.619,95.586,95.587,305599999.0
2007-03-09 16:28:00,95.576,95.599,95.567,95.59,303899998.0
2007-03-09 16:29:00,95.578,95.608,95.563,95.574,212600000.0
2007-03-09 16:30:00,95.592,95.63,95.592,95.63,154800001.0
2007-03-09 16:31:00,95.643,95.67,95.635,95.651,228400000.0
2007-03-09 16:32:00,95.637,95.66,95.632,95.649,177500002.0
2007-03-09 16:33:00,95.66,95.701,95.655,95.682,99500001.0
2007-03-09 16:34:00,95.698,95.72,95.682,95.707,222599996.0
2007-03-09 16:35:00,95.712,95.734,95.699,95.709,222399998.0
2007-03-09 16:36:00,95.707,95.723,95.674,95.684,385799999.0
2007-03-09 16:37:00,95.673,95.703,95.67,95.682,225600001.0
2007-03-09 16:38:00,95.672,95.684,95.648,95.648,182100002.0
2007-03-09 16:39:00,95.644,95.661,95.641,95.659,92299999.0
2007-03-09 16:40:00,95.651,95.678,95.642,95.678,311900006.0
2007-03-09 16:41:00,95.67,95.685,95.637,95.653,235599997.0
2007-03-09 16:42:00,95.653,95.674,95.638,95.656,345399996.0
2007-03-09 16:43:00,95.662,95.684,95.643,95.656,326500000.0
2007-03-09 16:44:00,95.674,95.681,95.653,95.653,212899998.0
2007-03-09 16:45:00,95.652,95.656,95.625,95.637,220199999.0
2007-03-09 16:46:00,95.638,95.655,95.62,95.634,168100000.0
2007-03-09 16:47:00,95.67,95.677,95.649,95.649,218199999.0
2007-03-09 16:48:00,95.659,95.682,95.652,95.673,238299998.0
2007-03-09 16:49:00,95.656,95.695,95.656,95.692,227400001.0
2007-03-09 16:50:00,95.69,95.698,95.672,95.693,482799999.0
2007-03-09 16:51:00,95.699,95.725,95.685,95.712,181700003.0
2007-03-09 16:52:00,95.691,95.723,95.691,95.721,251399998.0
2007-03-09 16:53:00,95.716,95.732,95.671,95.683,314699998.0
2007-03-09 16:54:00,95.652,95.68,95.652,95.68,113099999.0
2007-03-09 16:55:00,95.666,95.7,95.666,95.69,231299999.0
2007-03-09 16:56:00,95.694,95.71,95.678,95.69,269200000.0
2007-03-09 16:57:00,95.708,95.715,95.69,95.69,215000001.0
2007-03-09 16:58:00,95.696,95.708,95.68,95.684,269200006.0
2007-03-09 16:59:00,95.678,95.687,95.66,95.666,209700002.0
2007-03-09 17:00:00,95.643,95.678,95.643,95.678,207799999.0
2007-03-09 17:01:00,95.674,95.706,95.66,95.706,192700003.0
2007-03-09 17:02:00,95.703,95.703,95.672,95.685,223700002.0
2007-03-09 17:03:00,95.685,95.723,95.68,95.723,321300003.0
2007-03-09 17:04:00,95.735,95.736,95.706,95.706,66600000.0
2007-03-09 17:05:00,95.72,95.724,95.69,95.69,311899997.0
2007-03-09 17:06:00,95.698,95.711,95.675,95.675,125800002.0
2007-03-09 17:07:00,95.672,95.687,95.643,95.668,330100000.0
2007-03-09 17:08:00,95.664,95.688,95.661,95.678,231999998.0
2007-03-09 17:09:00,95.672,95.7,95.66,95.691,180300003.0
2007-03-09 17:10:00,95.686,95.687,95.656,95.672,261300000.0
2007-03-09 17:11:00,95.677,95.695,95.664,95.688,254800001.0
2007-03-09 17:12:00,95.701,95.734,95.695,95.724,334000004.0
2007-03-09 17:13:00,95.71,95.725,95.681,95.716,267799998.0
2007-03-09 17:14:00,95.711,95.712,95.684,95.696,486899997.0
2007-03-09 17:15:00,95.661,95.679,95.653,95.665,166300000.0
2007-03-09 17:16:00,95.648,95.649,95.614,95.633,261899999.0
2007-03-09 17:17:00,95.662,95.675,95.646,95.659,188600000.0
2007-03-09 17:18:00,95.67,95.686,95.658,95.669,215200000.0
2007-03-09 17:19:00,95.676,95.702,95.668,95.668,474799999.0
2007-03-09 17:20:00,95.684,95.699,95.669,95.687,236900003.0
2007-03-09 17:21:00,95.691,95.712,95.685,95.712,189199996.0
2007-03-09 17:22:00,95.722,95.722,95.673,95.673,198500000.0
2007-03-09 17:23:00,95.675,95.702,95.669,95.702,190700003.0
2007-03-09 17:24:00,95.701,95.706,95.68,95.684,125799998.0
2007-03-09 17:25:00,95.697,95.73,95.697,95.725,162399997.0
2007-03-09 17:26:00,95.725,95.725,95.696,95.696,123300000.0
2007-03-09 17:27:00,95.701,95.722,95.697,95.712,194899998.0
2007-03-09 17:28:00,95.709,95.723,95.701,95.715,134299999.0
2007-03-09 17:29:00,95.719,95.726,95.7,95.705,226199998.0
2007-03-09 17:30:00,95.715,95.715,95.681,95.682,207099998.0
2007-03-09 17:31:00,95.694,95.694,95.664,95.665,221800002.0
2007-03-09 17:32:00,95.672,95.716,95.661,95.701,258400001.0
2007-03-09 17:33:00,95.715,95.72,95.697,95.697,210100000.0
2007-03-09 17:34:00,95.709,95.727,95.702,95.712,224700000.0
2007-03-09 17:35:00,95.701,95.717,95.685,95.705,153099998.0
2007-03-09 17:36:00,95.714,95.747,95.701,95.729,212099997.0
2007-03-09 17:37:00,95.748,95.752,95.727,95.735,243000002.0
2007-03-09 17:38:00,95.744,95.751,95.719,95.746,294000001.0
2007-03-09 17:39:00,95.747,95.752,95.725,95.734,215299998.0
2007-03-09 17:40:00,95.738,95.756,95.716,95.742,190499998.0
2007-03-09 17:41:00,95.745,95.764,95.732,95.747,198700000.0
2007-03-09 17:42:00,95.736,95.753,95.73,95.746,166999999.0
2007-03-09 17:43:00,95.738,95.751,95.718,95.734,393899995.0
2007-03-09 17:44:00,95.719,95.741,95.716,95.728,200900004.0
2007-03-09 17:45:00,95.742,95.742,95.717,95.723,180500000.0
2007-03-09 17:46:00,95.742,95.742,95.719,95.727,260999997.0
2007-03-09 17:47:00,95.732,95.755,95.731,95.747,278599999.0
2007-03-09 17:48:00,95.747,95.767,95.729,95.767,203600001.0
2007-03-09 17:49:00,95.739,95.777,95.735,95.752,352099999.0
2007-03-09 17:50:00,95.757,95.763,95.735,95.751,223200001.0
2007-03-09 17:51:00,95.75,95.78,95.75,95.78,152600000.0
2007-03-09 17:52:00,95.781,95.81,95.762,95.793,275599999.0
2007-03-09 17:53:00,95.802,95.802,95.777,95.792,199600000.0
2007-03-09 17:54:00,95.784,95.784,95.754,95.766,159399997.0
2007-03-09 17:55:00,95.782,95.782,95.754,95.759,325999997.0
2007-03-09 17:56:00,95.762,95.79,95.759,95.766,261000002.0
2007-03-09 17:57:00,95.768,95.788,95.749,95.764,359400001.0
2007-03-09 17:58:00,95.748,95.778,95.747,95.762,192099999.0
2007-03-09 17:59:00,95.787,95.795,95.768,95.768,290700002.0
2007-03-09 18:00:00,95.775,95.777,95.758,95.775,287500005.0
2007-03-09 18:01:00,95.76,95.77,95.76,95.76,2107899988.0
2007-03-09 18:02:00,95.75,95.75,95.75,95.75,2107899988.0
2007-03-09 18:03:00,95.74,95.75,95.72,95.74,2107899988.0
2007-03-09 18:04:00,95.72,95.74,95.72,95.74,2107899988.0
2007-03-09 18:05:00,95.75,95.77,95.74,95.77,2107899988.0
2007-03-09 18:06:00,95.76,95.78,95.76,95.77,2107899988.0
2007-03-09 18:07:00,95.76,95.78,95.76,95.76,2107899988.0
2007-03-09 18:08:00,95.77,95.77,95.74,95.74,2107899988.0
2007-03-09 18:09:00,95.768,95.789,95.743,95.768,2107899988.0
2007-03-09 18:10:00,95.771,95.788,95.749,95.775,1616799987.0
2007-03-09 18:11:00,95.754,95.786,95.754,95.775,963400001.0
2007-03-09 18:12:00,95.782,95.801,95.766,95.772,1277699996.0
2007-03-09 18:13:00,95.778,95.817,95.774,95.817,1847000004.0
2007-03-09 18:14:00,95.74,95.76,95.74,95.75,1160800005.0
2007-03-09 18:15:00,95.76,95.77,95.75,95.76,1160800005.0
2007-03-09 18:16:00,95.78,95.81,95.77,95.81,1160800005.0
2007-03-09 18:17:00,95.778,95.802,95.766,95.784,1160800005.0
2007-03-09 18:18:00,95.764,95.795,95.764,95.782,1073699999.0
2007-03-09 18:19:00,95.79,95.8,95.79,95.8,1652699989.0
2007-03-09 18:20:00,95.767,95.794,95.76,95.784,1652699989.0
2007-03-09 18:21:00,95.785,95.785,95.742,95.761,1880799992.0
2007-03-09 18:22:00,95.773,95.782,95.748,95.77,1593099996.0
2007-03-09 18:23:00,95.77,95.81,95.77,95.81,2070800007.0
2007-03-09 18:24:00,95.8,95.81,95.79,95.8,2070800007.0
2007-03-09 18:25:00,95.79,95.812,95.773,95.803,2070800007.0
2007-03-09 18:26:00,95.785,95.808,95.769,95.769,1965800005.0
2007-03-09 18:27:00,95.785,95.796,95.765,95.783,1378999991.0
2007-03-09 18:28:00,95.797,95.799,95.771,95.778,1976099998.0
2007-03-09 18:29:00,95.792,95.794,95.743,95.77,1171599996.0
2007-03-09 18:30:00,95.771,95.802,95.758,95.802,1001799995.0
2007-03-09 18:31:00,95.812,95.812,95.775,95.793,1350700004.0
2007-03-09 18:32:00,95.795,95.795,95.758,95.758,1966500001.0
2007-03-09 18:33:00,95.76,95.77,95.75,95.75,2089799989.0
2007-03-09 18:34:00,95.79,95.827,95.78,95.82,2089799989.0
2007-03-09 18:35:00,95.812,95.816,95.777,95.777,1866199985.0
2007-03-09 18:36:00,95.772,95.802,95.766,95.779,860799999.0
2007-03-09 18:37:00,95.798,95.798,95.744,95.744,1037100000.0
2007-03-09 18:38:00,95.75,95.781,95.732,95.773,744299995.0
2007-03-09 18:39:00,95.762,95.791,95.761,95.775,808100006.0
2007-03-09 18:40:00,95.777,95.796,95.759,95.759,1656599990.0
2007-03-09 18:41:00,95.758,95.782,95.754,95.765,751099999.0
2007-03-09 18:42:00,95.76,95.785,95.76,95.762,1415799987.0
2007-03-09 18:43:00,95.785,95.802,95.762,95.771,487899996.0
2007-03-09 18:44:00,95.771,95.795,95.763,95.78,848299987.0
2007-03-09 18:45:00,95.779,95.791,95.763,95.765,689899999.0
2007-03-09 18:46:00,95.767,95.784,95.75,95.77,888300007.0
2007-03-09 18:47:00,95.766,95.773,95.753,95.755,185099998.0
2007-03-09 18:48:00,95.771,95.78,95.755,95.762,605400008.0
2007-03-09 18:49:00,95.771,95.774,95.75,95.751,735700001.0
2007-03-09 18:50:00,95.742,95.771,95.742,95.759,854899998.0
2007-03-09 18:51:00,95.761,95.772,95.742,95.763,974199996.0
2007-03-09 18:52:00,95.761,95.768,95.743,95.762,1297599990.0
2007-03-09 18:53:00,95.767,95.767,95.727,95.747,1579999997.0
2007-03-09 18:54:00,95.744,95.765,95.736,95.752,1398000009.0
2007-03-09 18:55:00,95.755,95.766,95.721,95.721,1591600008.0
2007-03-09 18:56:00,95.716,95.736,95.714,95.735,390800000.0
2007-03-09 18:57:00,95.736,95.749,95.717,95.729,477600003.0
2007-03-09 18:58:00,95.733,95.757,95.729,95.741,1109299998.0
2007-03-09 18:59:00,95.739,95.77,95.734,95.77,1186200006.0
2007-03-09 19:00:00,95.753,95.774,95.745,95.763,424100002.0
2007-03-09 19:01:00,95.734,95.757,95.723,95.743,611900001.0
2007-03-09 19:02:00,95.739,95.748,95.723,95.723,203699999.0
2007-03-09 19:03:00,95.727,95.741,95.691,95.71,359900000.0
2007-03-09 19:04:00,95.708,95.733,95.702,95.724,529899996.0
2007-03-09 19:05:00,95.726,95.75,95.713,95.732,485199998.0
2007-03-09 19:06:00,95.73,95.759,95.714,95.757,934999992.0
2007-03-09 19:07:00,95.742,95.769,95.731,95.75,1446199990.0
2007-03-09 19:08:00,95.73,95.761,95.724,95.743,1600099987.0
2007-03-09 19:09:00,95.713,95.73,95.698,95.73,917199996.0
2007-03-09 19:10:00,95.725,95.751,95.725,95.74,309400000.0
2007-03-09 19:11:00,95.73,95.74,95.704,95.719,380399994.0
2007-03-09 19:12:00,95.727,95.758,95.714,95.746,295299998.0
2007-03-09 19:13:00,95.747,95.747,95.712,95.712,323500000.0
2007-03-09 19:14:00,95.719,95.737,95.716,95.736,369400006.0
2007-03-09 19:15:00,95.74,95.768,95.729,95.754,965099996.0
2007-03-09 19:16:00,95.771,95.806,95.761,95.791,427399997.0
2007-03-09 19:17:00,95.792,95.805,95.759,95.784,699399995.0
2007-03-09 19:18:00,95.769,95.792,95.768,95.788,641199995.0
2007-03-09 19:19:00,95.786,95.803,95.764,95.779,1070699999.0
2007-03-09 19:20:00,95.795,95.799,95.75,95.789,697700000.0
2007-03-09 19:21:00,95.777,95.79,95.76,95.777,722199995.0
2007-03-09 19:22:00,95.782,95.782,95.745,95.752,197399997.0
2007-03-09 19:23:00,95.769,95.793,95.756,95.767,1739099992.0
2007-03-09 19:24:00,95.775,95.798,95.772,95.789,763700001.0
2007-03-09 19:25:00,95.785,95.802,95.767,95.767,1011600001.0
2007-03-09 19:26:00,95.775,95.776,95.734,95.734,1856400006.0
2007-03-09 19:27:00,95.747,95.763,95.725,95.756,1136499992.0
2007-03-09 19:28:00,95.741,95.764,95.733,95.762,1066399994.0
2007-03-09 19:29:00,95.759,95.762,95.733,95.736,435599999.0
2007-03-09 19:30:00,95.746,95.764,95.742,95.745,1058499999.0
2007-03-09 19:31:00,95.749,95.752,95.728,95.733,544999999.0
2007-03-09 19:32:00,95.735,95.759,95.732,95.754,812299992.0
2007-03-09 19:33:00,95.745,95.769,95.73,95.741,745099998.0
2007-03-09 19:34:00,95.734,95.752,95.715,95.747,1192899990.0
2007-03-09 19:35:00,95.73,95.753,95.713,95.743,842099992.0
2007-03-09 19:36:00,95.735,95.752,95.723,95.737,543300000.0
2007-03-09 19:37:00,95.741,95.745,95.716,95.716,175299998.0
2007-03-09 19:38:00,95.715,95.741,95.711,95.733,877299999.0
2007-03-09 19:39:00,95.732,95.737,95.703,95.706,778799994.0
2007-03-09 19:40:00,95.723,95.731,95.694,95.694,727099997.0
2007-03-09 19:41:00,95.715,95.724,95.694,95.694,977699992.0
2007-03-09 19:42:00,95.705,95.717,95.69,95.703,965600002.0
2007-03-09 19:43:00,95.699,95.716,95.695,95.713,428099998.0
2007-03-09 19:44:00,95.695,95.709,95.67,95.67,878199991.0
2007-03-09 19:45:00,95.686,95.726,95.675,95.709,384800007.0
2007-03-09 19:46:00,95.73,95.748,95.718,95.724,642800006.0
2007-03-09 19:47:00,95.733,95.759,95.732,95.757,257199999.0
2007-03-09 19:48:00,95.735,95.766,95.731,95.766,1153000000.0
2007-03-09 19:49:00,95.745,95.777,95.745,95.768,651400004.0
2007-03-09 19:50:00,95.752,95.786,95.752,95.763,379999998.0
2007-03-09 19:51:00,95.787,95.792,95.76,95.764,475700000.0
2007-03-09 19:52:00,95.773,95.799,95.767,95.799,359900003.0
2007-03-09 19:53:00,95.804,95.816,95.787,95.79,657499998.0
2007-03-09 19:54:00,95.79,95.806,95.776,95.795,639400001.0
2007-03-09 19:55:00,95.798,95.805,95.782,95.785,330299999.0
2007-03-09 19:56:00,95.784,95.802,95.765,95.782,608599997.0
2007-03-09 19:57:00,95.76,95.781,95.746,95.776,698899993.0
2007-03-09 19:58:00,95.775,95.785,95.751,95.771,1022599999.0
2007-03-09 19:59:00,95.783,95.797,95.771,95.772,841099994.0
2007-03-09 20:00:00,95.781,95.781,95.754,95.754,540199994.0
2007-03-09 20:01:00,95.763,95.783,95.755,95.775,541499996.0
2007-03-09 20:02:00,95.777,95.788,95.76,95.762,574699999.0
2007-03-09 20:03:00,95.766,95.786,95.76,95.764,407299999.0
2007-03-09 20:04:00,95.767,95.78,95.757,95.759,447999999.0
2007-03-09 20:05:00,95.76,95.777,95.753,95.777,517100004.0
2007-03-09 20:06:00,95.758,95.788,95.753,95.777,647299998.0
2007-03-09 20:07:00,95.773,95.794,95.753,95.783,458399997.0
2007-03-09 20:08:00,95.782,95.797,95.768,95.796,750400004.0
2007-03-09 20:09:00,95.789,95.8,95.772,95.775,514199995.0
2007-03-09 20:10:00,95.797,95.797,95.767,95.774,455899998.0
2007-03-09 20:11:00,95.791,95.797,95.757,95.775,1563599990.0
2007-03-09 20:12:00,95.765,95.801,95.765,95.795,1579999986.0
2007-03-09 20:13:00,95.787,95.792,95.744,95.77,1113799998.0
2007-03-09 20:14:00,95.782,95.789,95.756,95.762,537500003.0
2007-03-09 20:15:00,95.778,95.792,95.761,95.768,1055299995.0
2007-03-09 20:16:00,95.787,95.797,95.762,95.762,1404500005.0
2007-03-09 20:17:00,95.764,95.783,95.76,95.773,230800000.0
2007-03-09 20:18:00,95.771,95.785,95.748,95.764,283900004.0
2007-03-09 20:19:00,95.744,95.776,95.737,95.776,1893499998.0
2007-03-09 20:20:00,95.76,95.786,95.752,95.777,1381499988.0
2007-03-09 20:21:00,95.779,95.789,95.767,95.769,445400004.0
2007-03-09 20:22:00,95.78,95.794,95.762,95.768,942399998.0
2007-03-09 20:23:00,95.782,95.801,95.77,95.795,894899998.0
2007-03-09 20:24:00,95.793,95.793,95.766,95.775,445499995.0
2007-03-09 20:25:00,95.782,95.804,95.768,95.768,696199993.0
2007-03-09 20:26:00,95.794,95.8,95.771,95.78,425500002.0
2007-03-09 20:27:00,95.797,95.797,95.754,95.759,1143999992.0
2007-03-09 20:28:00,95.75,95.75,95.74,95.75,1620300000.0
2007-03-09 20:29:00,95.74,95.74,95.71,95.73,1620300000.0
2007-03-09 20:30:00,95.72,95.73,95.72,95.72,1620300000.0
2007-03-09 20:31:00,95.79,95.809,95.775,95.807,1620300000.0
2007-03-09 20:32:00,95.73,95.73,95.71,95.73,721000007.0
2007-03-09 20:33:00,95.785,95.8,95.756,95.799,721000007.0
2007-03-09 20:34:00,95.773,95.787,95.757,95.775,325199998.0
2007-03-09 20:35:00,95.761,95.783,95.753,95.778,625500004.0
2007-03-09 20:36:00,95.783,95.787,95.76,95.771,666899998.0
2007-03-09 20:37:00,95.775,95.783,95.745,95.751,627399992.0
2007-03-09 20:38:00,95.741,95.768,95.725,95.754,1557899994.0
2007-03-09 20:39:00,95.736,95.77,95.736,95.77,1152399994.0
2007-03-09 20:40:00,95.756,95.777,95.746,95.769,1682799996.0
2007-03-09 20:41:00,95.754,95.766,95.735,95.749,905899992.0
2007-03-09 20:42:00,95.762,95.778,95.75,95.75,998499997.0
2007-03-09 20:43:00,95.758,95.782,95.751,95.773,652599997.0
2007-03-09 20:44:00,95.781,95.792,95.761,95.769,1355000001.0
2007-03-09 20:45:00,95.786,95.803,95.77,95.771,1150999985.0
2007-03-09 20:46:00,95.792,95.795,95.762,95.763,902499995.0
2007-03-09 20:47:00,95.778,95.787,95.758,95.767,1104399988.0
2007-03-09 20:48:00,95.783,95.783,95.754,95.765,769000000.0
2007-03-09 20:49:00,95.772,95.789,95.76,95.775,814000003.0
2007-03-09 20:50:00,95.76,95.785,95.747,95.764,1035600001.0
2007-03-09 20:51:00,95.765,95.779,95.741,95.754,739700006.0
2007-03-09 20:52:00,95.76,95.786,95.757,95.778,570099998.0
2007-03-09 20:53:00,95.772,95.774,95.736,95.759,1411100003.0
2007-03-09 20:54:00,95.745,95.762,95.719,95.757,394299997.0
2007-03-09 20:55:00,95.761,95.766,95.72,95.748,1081600000.0
2007-03-09 20:56:00,95.751,95.777,95.734,95.752,944899996.0
2007-03-09 20:57:00,95.735,95.771,95.735,95.757,1389300001.0
2007-03-09 20:58:00,95.74,95.74,95.73,95.74,2099899999.0
2007-03-09 20:59:00,95.767,95.778,95.71,95.742,2099899999.0
2007-03-09 21:00:00,95.76,95.78,95.76,95.77,625599994.0
2007-03-09 21:01:00,95.78,95.78,95.76,95.76,625599994.0
2007-03-09 21:02:00,95.743,95.755,95.714,95.74,625599994.0
2007-03-09 21:03:00,95.747,95.758,95.734,95.752,645399999.0
2007-03-09 21:04:00,95.75,95.75,95.723,95.725,295200000.0
2007-03-09 21:05:00,95.733,95.75,95.714,95.735,326799995.0
2007-03-09 21:06:00,95.73,95.756,95.727,95.75,653799997.0
2007-03-09 21:07:00,95.727,95.746,95.722,95.745,575199998.0
2007-03-09 21:08:00,95.745,95.754,95.721,95.723,775399992.0
2007-03-09 21:09:00,95.729,95.749,95.725,95.744,278399998.0
2007-03-09 21:10:00,95.755,95.768,95.743,95.743,516000000.0
2007-03-09 21:11:00,95.752,95.763,95.734,95.735,438199999.0
2007-03-09 21:12:00,95.74,95.755,95.72,95.736,467600002.0
2007-03-09 21:13:00,95.749,95.765,95.735,95.737,841799999.0
2007-03-09 21:14:00,95.769,95.771,95.744,95.757,1103000005.0
2007-03-09 21:15:00,95.768,95.776,95.746,95.752,1184400013.0
2007-03-09 21:16:00,95.77,95.774,95.732,95.742,708700000.0
2007-03-09 21:17:00,95.739,95.756,95.716,95.73,1376199989.0
2007-03-09 21:18:00,95.728,95.751,95.722,95.745,798600001.0
2007-03-09 21:19:00,95.728,95.77,95.728,95.77,1046499998.0
2007-03-09 21:20:00,95.777,95.785,95.751,95.753,1380500001.0
2007-03-09 21:21:00,95.765,95.765,95.725,95.725,1752999991.0
2007-03-09 21:22:00,95.722,95.753,95.71,95.744,1525900000.0
2007-03-09 21:23:00,95.75,95.754,95.711,95.73,874599997.0
2007-03-09 21:24:00,95.73,95.747,95.717,95.747,824699999.0
2007-03-09 21:25:00,95.747,95.754,95.724,95.725,1365799991.0
2007-03-09 21:26:00,95.719,95.742,95.712,95.74,368499996.0
2007-03-09 21:27:00,95.74,95.74,95.706,95.717,422099999.0
2007-03-09 21:28:00,95.726,95.745,95.723,95.74,260199997.0
2007-03-09 21:29:00,95.746,95.746,95.706,95.716,666500001.0
2007-03-09 21:30:00,95.727,95.727,95.695,95.7,414699997.0
2007-03-09 21:31:00,95.685,95.715,95.681,95.715,220499999.0
2007-03-09 21:32:00,95.71,95.719,95.689,95.716,1217299994.0
2007-03-09 21:33:00,95.705,95.737,95.705,95.72,178199998.0
2007-03-09 21:34:00,95.708,95.726,95.683,95.7,444400000.0
2007-03-09 21:35:00,95.712,95.726,95.695,95.7,607600008.0
2007-03-09 21:36:00,95.712,95.718,95.692,95.693,142999999.0
2007-03-09 21:37:00,95.686,95.73,95.686,95.718,529599991.0
2007-03-09 21:38:00,95.696,95.712,95.687,95.712,425599998.0
2007-03-09 21:39:00,95.703,95.729,95.682,95.716,251099999.0
2007-03-09 21:40:00,95.718,95.723,95.697,95.705,431600003.0
2007-03-09 21:41:00,95.712,95.737,95.707,95.735,351399995.0
2007-03-09 21:42:00,95.735,95.755,95.717,95.732,653600003.0
2007-03-09 21:43:00,95.737,95.737,95.704,95.711,775900003.0
2007-03-09 21:44:00,95.726,95.737,95.702,95.717,1314600000.0
2007-03-09 21:45:00,95.714,95.719,95.69,95.693,1076400001.0
2007-03-09 21:46:00,95.698,95.722,95.687,95.71,518000000.0
2007-03-09 21:47:00,95.691,95.717,95.683,95.705,787600006.0
2007-03-09 21:48:00,95.7,95.712,95.688,95.703,257600000.0
2007-03-09 21:49:00,95.703,95.714,95.68,95.686,735899996.0
2007-03-09 21:50:00,95.689,95.708,95.689,95.708,125300002.0
2007-03-09 21:51:00,95.708,95.708,95.676,95.692,379499995.0
2007-03-09 21:52:00,95.676,95.709,95.676,95.695,574499995.0
2007-03-09 21:53:00,95.691,95.706,95.678,95.689,221200001.0
2007-03-09 21:54:00,95.685,95.698,95.676,95.692,246200004.0
2007-03-09 21:55:00,95.682,95.708,95.682,95.708,211100000.0
2007-03-09 21:56:00,95.713,95.719,95.69,95.706,674899997.0
2007-03-09 21:57:00,95.711,95.723,95.703,95.718,134399999.0
2007-03-09 21:58:00,95.708,95.73,95.707,95.73,100300000.0
2007-03-09 21:59:00,95.743,95.762,95.725,95.746,518600000.0
2007-03-09 22:00:00,95.755,95.764,95.728,95.742,652400004.0
2007-03-09 22:01:00,95.762,95.767,95.743,95.755,717299998.0
2007-03-09 22:02:00,95.733,95.756,95.723,95.738,1090200006.0
2007-03-09 22:03:00,95.723,95.759,95.723,95.753,216099998.0
2007-03-09 22:04:00,95.762,95.762,95.72,95.738,808199997.0
2007-03-09 22:05:00,95.755,95.758,95.723,95.737,275499997.0
2007-03-09 22:06:00,95.731,95.75,95.72,95.74,177200000.0
2007-03-09 22:07:00,95.725,95.745,95.725,95.745,139900000.0
2007-03-09 22:08:00,95.747,95.747,95.712,95.712,262100002.0
2007-03-09 22:09:00,95.745,95.751,95.722,95.722,329599998.0
2007-03-09 22:10:00,95.743,95.743,95.708,95.708,171499999.0
2007-03-09 22:11:00,95.742,95.745,95.703,95.72,419899995.0
2007-03-09 22:12:00,95.728,95.748,95.698,95.74,429500007.0
2007-03-09 22:13:00,95.726,95.744,95.71,95.736,391300000.0
2007-03-09 22:14:00,95.737,95.744,95.72,95.728,256699999.0
2007-03-09 22:15:00,95.73,95.75,95.725,95.743,541100003.0
2007-03-09 22:16:00,95.734,95.759,95.73,95.747,367799996.0
2007-03-09 22:17:00,95.73,95.762,95.73,95.75,178899999.0
2007-03-09 22:18:00,95.732,95.752,95.727,95.747,317699999.0
2007-03-09 22:19:00,95.751,95.751,95.714,95.714,212900001.0
2007-03-09 22:20:00,95.738,95.755,95.736,95.752,286199999.0
2007-03-09 22:21:00,95.736,95.747,95.718,95.729,151500000.0
2007-03-09 22:22:00,95.745,95.758,95.727,95.744,444299998.0
2007-03-09 22:23:00,95.724,95.744,95.724,95.744,117399999.0
2007-03-09 22:24:00,95.732,95.748,95.726,95.748,179600002.0
2007-03-09 22:25:00,95.744,95.747,95.728,95.733,291799999.0
2007-03-09 22:26:00,95.726,95.726,95.706,95.708,47500000.0
2007-03-09 22:27:00,95.715,95.729,95.699,95.722,885900000.0
2007-03-09 22:28:00,95.716,95.749,95.713,95.735,308299997.0
2007-03-09 22:29:00,95.729,95.744,95.688,95.712,254900000.0
2007-03-09 22:30:00,95.727,95.746,95.722,95.743,479899998.0
2007-03-09 22:31:00,95.735,95.735,95.715,95.72,132900000.0
2007-03-09 22:32:00,95.726,95.739,95.705,95.716,174600000.0
2007-03-09 22:33:00,95.735,95.737,95.716,95.716,584200002.0
2007-03-09 22:34:00,95.706,95.726,95.688,95.726,519899995.0
2007-03-09 22:35:00,95.732,95.732,95.691,95.71,264199995.0
2007-03-09 22:36:00,95.732,95.746,95.723,95.742,402500001.0
2007-03-09 22:37:00,95.726,95.743,95.721,95.743,208300005.0
2007-03-09 22:38:00,95.733,95.752,95.733,95.75,159600001.0
2007-03-09 22:39:00,95.754,95.754,95.728,95.737,234100001.0
2007-03-09 22:40:00,95.755,95.761,95.737,95.737,410600001.0
2007-03-09 22:41:00,95.744,95.764,95.744,95.764,273100003.0
2007-03-09 22:42:00,95.761,95.776,95.75,95.77,227299998.0
2007-03-09 22:43:00,95.753,95.779,95.741,95.772,651999993.0
2007-03-09 22:44:00,95.773,95.778,95.742,95.746,529099998.0
2007-03-09 22:45:00,95.768,95.779,95.739,95.758,405300000.0
2007-03-09 22:46:00,95.782,95.783,95.746,95.753,382400004.0
2007-03-09 22:47:00,95.744,95.766,95.737,95.757,379300001.0
2007-03-09 22:48:00,95.761,95.776,95.733,95.739,632300012.0
2007-03-09 22:49:00,95.78,95.798,95.762,95.772,597100002.0
2007-03-09 22:50:00,95.78,95.793,95.768,95.788,200600000.0
2007-03-09 22:51:00,95.772,95.802,95.768,95.79,552200000.0
2007-03-09 22:52:00,95.797,95.798,95.769,95.769,135500002.0
2007-03-09 22:53:00,95.768,95.789,95.718,95.779,275099996.0
2007-03-09 22:54:00,95.759,95.79,95.759,95.777,197500000.0
2007-03-09 22:55:00,95.767,95.794,95.767,95.789,411099999.0
2007-03-09 22:56:00,95.769,95.797,95.767,95.788,178499998.0
2007-03-09 22:57:00,95.775,95.792,95.75,95.781,211199998.0
2007-03-09 22:58:00,95.77,95.786,95.761,95.778,121599998.0
2007-03-09 22:59:00,95.754,95.778,95.7,95.747,345499997.0
2007-03-09 23:00:00,95.775,95.775,95.741,95.762,131699998.0
2007-03-09 23:01:00,95.769,95.78,95.75,95.76,145999999.0
2007-03-09 23:02:00,95.787,95.787,95.76,95.77,150600001.0
2007-03-09 23:03:00,95.758,95.774,95.744,95.774,196800000.0
2007-03-09 23:04:00,95.766,95.782,95.745,95.755,339299994.0
2007-03-09 23:05:00,95.758,95.783,95.758,95.783,107500001.0
2007-03-09 23:06:00,95.752,95.772,95.748,95.759,136499998.0
2007-03-09 23:07:00,95.747,95.75,95.723,95.738,298899999.0
2007-03-09 23:08:00,95.742,95.764,95.739,95.763,397599999.0
2007-03-09 23:09:00,95.745,95.769,95.745,95.765,197200001.0
2007-03-09 23:10:00,95.765,95.765,95.75,95.75,123200000.0
2007-03-09 23:11:00,95.746,95.762,95.736,95.749,135599999.0
2007-03-09 23:12:00,95.748,95.766,95.735,95.753,153299998.0
2007-03-09 23:13:00,95.736,95.767,95.72,95.754,207500001.0
2007-03-09 23:14:00,95.762,95.772,95.733,95.747,330700000.0
2007-03-09 23:15:00,95.75,95.757,95.739,95.745,88300002.0
2007-03-09 23:16:00,95.734,95.764,95.734,95.758,183599997.0
2007-03-09 23:17:00,95.743,95.759,95.727,95.74,243200000.0
2007-03-09 23:18:00,95.733,95.745,95.716,95.728,142100002.0
2007-03-09 23:19:00,95.73,95.739,95.712,95.734,176699998.0
2007-03-09 23:20:00,95.722,95.74,95.716,95.74,161200000.0
2007-03-09 23:21:00,95.721,95.747,95.721,95.747,210699997.0
2007-03-09 23:22:00,95.733,95.746,95.713,95.73,140900002.0
2007-03-09 23:23:00,95.727,95.743,95.718,95.735,119499998.0
2007-03-09 23:24:00,95.737,95.738,95.714,95.717,387599998.0
2007-03-09 23:25:00,95.724,95.745,95.714,95.738,253400004.0
2007-03-09 23:26:00,95.736,95.748,95.725,95.744,309299999.0
2007-03-09 23:27:00,95.722,95.726,95.708,95.726,38400001.0
2007-03-09 23:28:00,95.745,95.745,95.72,95.72,161800001.0
2007-03-09 23:29:00,95.734,95.747,95.721,95.739,380299997.0
2007-03-09 23:30:00,95.733,95.747,95.724,95.745,94100000.0
2007-03-09 23:31:00,95.759,95.765,95.733,95.742,259299999.0
2007-03-09 23:32:00,95.755,95.769,95.733,95.75,171299998.0
2007-03-09 23:33:00,95.76,95.785,95.743,95.77,150899998.0
2007-03-09 23:34:00,95.788,95.794,95.758,95.772,310600002.0
2007-03-09 23:35:00,95.777,95.789,95.753,95.777,321799995.0
2007-03-09 23:36:00,95.785,95.794,95.776,95.777,104400001.0
2007-03-09 23:37:00,95.769,95.804,95.769,95.786,129000001.0
2007-03-09 23:38:00,95.764,95.788,95.759,95.788,368199996.0
2007-03-09 23:39:00,95.796,95.796,95.765,95.766,161600000.0
2007-03-09 23:40:00,95.787,95.791,95.764,95.768,233599998.0
2007-03-09 23:41:00,95.778,95.804,95.778,95.797,184099999.0
2007-03-09 23:42:00,95.768,95.786,95.76,95.78,185100002.0
2007-03-09 23:43:00,95.763,95.803,95.76,95.803,276899998.0
2007-03-09 23:44:00,95.769,95.796,95.764,95.776,373599994.0
2007-03-09 23:45:00,95.753,95.772,95.751,95.772,42199999.0
2007-03-09 23:46:00,95.767,95.797,95.761,95.78,206099997.0
2007-03-09 23:47:00,95.753,95.792,95.753,95.768,274300000.0
2007-03-09 23:48:00,95.774,95.805,95.771,95.805,203700000.0
2007-03-09 23:49:00,95.808,95.808,95.777,95.782,194699994.0
2007-03-09 23:50:00,95.768,95.797,95.767,95.797,281299996.0
2007-03-09 23:51:00,95.785,95.79,95.766,95.77,175899999.0
2007-03-09 23:52:00,95.773,95.789,95.766,95.775,233699997.0
2007-03-09 23:53:00,95.787,95.792,95.766,95.778,204500002.0
2007-03-09 23:54:00,95.769,95.786,95.761,95.782,300900004.0
2007-03-09 23:55:00,95.762,95.803,95.762,95.803,108000000.0
2007-03-09 23:56:00,95.807,95.827,95.797,95.816,247500002.0
2007-03-09 23:57:00,95.815,95.815,95.784,95.804,177000002.0
2007-03-09 23:58:00,95.803,95.803,95.776,95.793,280300003.0
2007-03-09 23:59:00,95.765,95.798,95.76,95.798,195300002.0
2007-03-11 23:00:00,95.9,96.059,95.9,96.055,187399999.0
2007-03-11 23:01:00,95.952,96.053,95.904,96.041,229799996.0
2007-03-11 23:02:00,96.066,96.066,96.027,96.03,196299996.0
2007-03-11 23:03:00,96.042,96.073,96.037,96.055,146000000.0
2007-03-11 23:04:00,96.036,96.054,95.995,96.018,366599999.0
2007-03-11 23:05:00,96.004,96.036,96.0,96.036,204300000.0
2007-03-11 23:06:00,96.022,96.036,96.004,96.009,274700000.0
2007-03-11 23:07:00,96.011,96.022,95.957,95.96,222499999.0
2007-03-11 23:08:00,95.978,95.989,95.952,95.952,331400003.0
2007-03-11 23:09:00,95.966,95.983,95.947,95.95,145300000.0
2007-03-11 23:10:00,95.98,95.98,95.937,95.959,173300002.0
2007-03-11 23:11:00,95.987,95.996,95.946,95.946,245100003.0
2007-03-11 23:12:00,95.948,96.0,95.938,96.0,273800006.0
2007-03-11 23:13:00,95.938,95.961,95.917,95.932,184899997.0
2007-03-11 23:14:00,95.951,95.962,95.88,95.893,109899999.0
2007-03-11 23:15:00,95.922,95.944,95.908,95.915,283699999.0
2007-03-11 23:16:00,95.896,95.934,95.888,95.921,226699998.0
2007-03-11 23:17:00,95.894,95.933,95.888,95.933,173499997.0
2007-03-11 23:18:00,95.928,95.961,95.919,95.93,193500002.0
2007-03-11 23:19:00,95.93,95.958,95.901,95.941,315400002.0
2007-03-11 23:20:00,95.951,95.955,95.924,95.936,183800003.0
2007-03-11 23:21:00,95.95,95.954,95.905,95.906,137500000.0
2007-03-11 23:22:00,95.923,95.936,95.896,95.908,102299998.0
2007-03-11 23:23:00,95.908,95.949,95.889,95.914,169599998.0
2007-03-11 23:24:00,95.935,95.953,95.915,95.934,233599997.0
2007-03-11 23:25:00,95.925,95.942,95.903,95.923,193400001.0
2007-03-11 23:26:00,95.932,95.939,95.882,95.891,252199996.0
2007-03-11 23:27:00,95.893,95.933,95.877,95.92,250700001.0
2007-03-11 23:28:00,95.909,95.919,95.898,95.919,127200001.0
2007-03-11 23:29:00,95.918,95.947,95.891,95.947,408300004.0
2007-03-11 23:30:00,95.925,95.934,95.893,95.902,211699999.0
2007-03-11 23:31:00,95.889,95.933,95.889,95.933,236600003.0
2007-03-11 23:32:00,95.887,95.911,95.881,95.911,176700001.0
2007-03-11 23:33:00,95.919,95.941,95.896,95.908,343599998.0
2007-03-11 23:34:00,95.922,95.922,95.883,95.888,327199996.0
2007-03-11 23:35:00,95.895,95.91,95.87,95.887,315899994.0
2007-03-11 23:36:00,95.903,95.927,95.884,95.901,217499995.0
2007-03-11 23:37:00,95.917,95.926,95.894,95.899,303599998.0
2007-03-11 23:38:00,95.885,95.917,95.885,95.915,209099996.0
2007-03-11 23:39:00,95.931,95.944,95.914,95.928,141199999.0
2007-03-11 23:40:00,95.927,95.927,95.895,95.895,182900001.0
2007-03-11 23:41:00,95.903,95.923,95.875,95.892,182500000.0
2007-03-11 23:42:00,95.909,95.914,95.879,95.879,314699999.0
2007-03-11 23:43:00,95.896,95.92,95.883,95.893,281099997.0
2007-03-11 23:44:00,95.888,95.925,95.881,95.925,283300001.0
2007-03-11 23:45:00,95.92,95.943,95.852,95.87,275099997.0
2007-03-11 23:46:00,95.879,95.901,95.864,95.879,366000000.0
2007-03-11 23:47:00,95.889,95.902,95.869,95.875,265699998.0
2007-03-11 23:48:00,95.887,95.904,95.867,95.871,173799997.0
2007-03-11 23:49:00,95.857,95.881,95.849,95.868,237399997.0
2007-03-11 23:50:00,95.847,95.86,95.827,95.847,294699994.0
2007-03-11 23:51:00,95.853,95.907,95.842,95.886,144000000.0
2007-03-11 23:52:00,95.863,95.906,95.863,95.897,274699998.0
2007-03-11 23:53:00,95.886,95.886,95.858,95.871,229099999.0
2007-03-11 23:54:00,95.88,95.896,95.861,95.863,211499996.0
2007-03-11 23:55:00,95.856,95.896,95.856,95.875,158000002.0
2007-03-11 23:56:00,95.876,95.899,95.865,95.883,144099999.0
2007-03-11 23:57:00,95.884,95.915,95.884,95.898,315499997.0
2007-03-11 23:58:00,95.904,95.919,95.889,95.915,296199999.0
2007-03-11 23:59:00,95.893,95.893,95.854,95.857,116999997.0
2007-03-12 00:00:00,95.845,95.889,95.845,95.869,137300002.0
2007-03-12 00:01:00,95.832,95.878,95.832,95.855,243499997.0
2007-03-12 00:02:00,95.872,95.872,95.817,95.835,279100001.0
2007-03-12 00:03:00,95.818,95.873,95.802,95.856,118400000.0
2007-03-12 00:04:00,95.842,95.876,95.836,95.847,308100001.0
2007-03-12 00:05:00,95.855,95.879,95.826,95.859,265900002.0
2007-03-12 00:06:00,95.86,95.886,95.836,95.865,196400001.0
2007-03-12 00:07:00,95.856,95.879,95.842,95.853,185399997.0
2007-03-12 00:08:00,95.879,95.884,95.841,95.877,133100001.0
2007-03-12 00:09:00,95.87,95.904,95.837,95.86,226599998.0
2007-03-12 00:10:00,95.865,95.9,95.848,95.882,302499994.0
2007-03-12 00:11:00,95.867,95.895,95.85,95.865,352499999.0
2007-03-12 00:12:00,95.871,95.894,95.851,95.865,183399998.0
2007-03-12 00:13:00,95.895,95.913,95.877,95.882,300599995.0
2007-03-12 00:14:00,95.883,95.929,95.883,95.923,185099999.0
2007-03-12 00:15:00,95.882,95.91,95.865,95.869,289599997.0
2007-03-12 00:16:00,95.878,95.903,95.865,95.9,310399999.0
2007-03-12 00:17:00,95.897,95.919,95.889,95.897,78300000.0
2007-03-12 00:18:00,95.91,95.92,95.876,95.909,230899998.0
2007-03-12 00:19:00,95.832,95.887,95.832,95.887,177499995.0
2007-03-12 00:20:00,95.883,95.883,95.856,95.856,264800002.0
2007-03-12 00:21:00,95.89,95.918,95.89,95.897,228499999.0
2007-03-12 00:22:00,95.9,95.921,95.887,95.912,190399999.0
2007-03-12 00:23:00,95.906,95.913,95.893,95.896,141299996.0
2007-03-12 00:24:00,95.901,95.917,95.876,95.9,160499997.0
2007-03-12 00:25:00,95.905,95.905,95.876,95.891,179300001.0
2007-03-12 00:26:00,95.908,95.908,95.882,95.889,175999998.0
2007-03-12 00:27:00,95.913,95.913,95.886,95.886,139799998.0
2007-03-12 00:28:00,95.896,95.904,95.884,95.887,198499999.0
2007-03-12 00:29:00,95.877,95.914,95.859,95.914,216100003.0
2007-03-12 00:30:00,95.888,95.905,95.878,95.903,225899999.0
2007-03-12 00:31:00,95.896,95.922,95.877,95.904,202600004.0
2007-03-12 00:32:00,95.911,95.93,95.901,95.925,132399999.0
2007-03-12 00:33:00,95.911,95.928,95.895,95.923,181300004.0
2007-03-12 00:34:00,95.884,95.909,95.874,95.907,197299997.0
2007-03-12 00:35:00,95.883,95.905,95.882,95.904,212299998.0
2007-03-12 00:36:00,95.893,95.906,95.874,95.885,231499996.0
2007-03-12 00:37:00,95.88,95.923,95.872,95.872,235900000.0
2007-03-12 00:38:00,95.872,95.888,95.855,95.885,157000002.0
2007-03-12 00:39:00,95.873,95.899,95.859,95.88,135700000.0
2007-03-12 00:40:00,95.886,95.902,95.863,95.876,309800001.0
2007-03-12 00:41:00,95.878,95.892,95.866,95.875,186899998.0
2007-03-12 00:42:00,95.882,95.907,95.871,95.879,262299998.0
2007-03-12 00:43:00,95.876,95.906,95.876,95.904,151499998.0
2007-03-12 00:44:00,95.895,95.915,95.881,95.881,225800000.0
2007-03-12 00:45:00,95.882,95.906,95.876,95.903,215900002.0
2007-03-12 00:46:00,95.904,95.904,95.878,95.887,156800001.0
2007-03-12 00:47:00,95.884,95.892,95.859,95.877,256299995.0
2007-03-12 00:48:00,95.87,95.882,95.849,95.87,252600001.0
2007-03-12 00:49:00,95.86,95.883,95.859,95.88,151799999.0
2007-03-12 00:50:00,95.867,95.889,95.857,95.857,208500001.0
2007-03-12 00:51:00,95.849,95.887,95.846,95.887,156800001.0
2007-03-12 00:52:00,95.871,95.885,95.855,95.874,118200000.0
2007-03-12 00:53:00,95.852,95.869,95.838,95.859,120700001.0
2007-03-12 00:54:00,95.845,95.871,95.834,95.85,190899999.0
2007-03-12 00:55:00,95.865,95.875,95.85,95.866,252299998.0
2007-03-12 00:56:00,95.836,95.865,95.836,95.858,275999998.0
2007-03-12 00:57:00,95.862,95.868,95.847,95.856,237599999.0
2007-03-12 00:58:00,95.853,95.867,95.836,95.852,171700000.0
2007-03-12 00:59:00,95.844,95.857,95.83,95.857,216299999.0
2007-03-12 01:00:00,95.855,95.88,95.836,95.848,179200002.0
2007-03-12 01:01:00,95.842,95.86,95.842,95.86,61699999.0
2007-03-12 01:02:00,95.865,95.867,95.823,95.827,127800000.0
2007-03-12 01:03:00,95.811,95.831,95.798,95.816,54299999.0
2007-03-12 01:04:00,95.811,95.834,95.811,95.834,96700000.0
2007-03-12 01:05:00,95.836,95.836,95.816,95.818,81000001.0
2007-03-12 01:06:00,95.832,95.842,95.816,95.825,309699999.0
2007-03-12 01:07:00,95.836,95.836,95.793,95.793,196000000.0
2007-03-12 01:08:00,95.816,95.824,95.796,95.814,254100002.0
2007-03-12 01:09:00,95.803,95.83,95.803,95.825,131899999.0
2007-03-12 01:10:00,95.823,95.824,95.804,95.804,105800002.0
2007-03-12 01:11:00,95.823,95.837,95.805,95.824,274199998.0
2007-03-12 01:12:00,95.837,95.843,95.822,95.827,362900000.0
2007-03-12 01:13:00,95.835,95.856,95.815,95.841,157899996.0
2007-03-12 01:14:00,95.84,95.86,95.831,95.85,136400001.0
2007-03-12 01:15:00,95.848,95.86,95.841,95.855,125199998.0
2007-03-12 01:16:00,95.842,95.859,95.831,95.85,217100001.0
2007-03-12 01:17:00,95.83,95.855,95.83,95.855,117800001.0
2007-03-12 01:18:00,95.833,95.868,95.827,95.864,321199997.0
2007-03-12 01:19:00,95.853,95.853,95.831,95.831,95400000.0
2007-03-12 01:20:00,95.816,95.851,95.816,95.84,212599998.0
2007-03-12 01:21:00,95.827,95.855,95.821,95.847,164799999.0
2007-03-12 01:22:00,95.836,95.858,95.83,95.853,291000001.0
2007-03-12 01:23:00,95.855,95.856,95.833,95.844,114099999.0
2007-03-12 01:24:00,95.832,95.851,95.824,95.842,96699999.0
2007-03-12 01:25:00,95.84,95.84,95.815,95.823,144799999.0
2007-03-12 01:26:00,95.825,95.848,95.816,95.845,167500000.0
2007-03-12 01:27:00,95.829,95.844,95.813,95.83,241000000.0
2007-03-12 01:28:00,95.828,95.835,95.811,95.818,167999999.0
2007-03-12 01:29:00,95.822,95.833,95.798,95.812,138100000.0
2007-03-12 01:30:00,95.819,95.83,95.798,95.813,197099998.0
2007-03-12 01:31:00,95.815,95.82,95.798,95.808,143399999.0
2007-03-12 01:32:00,95.801,95.828,95.798,95.828,169599996.0
2007-03-12 01:33:00,95.81,95.825,95.81,95.825,77699998.0
2007-03-12 01:34:00,95.81,95.83,95.803,95.825,364400001.0
2007-03-12 01:35:00,95.81,95.825,95.81,95.822,195000000.0
2007-03-12 01:36:00,95.813,95.824,95.801,95.82,131000000.0
2007-03-12 01:37:00,95.828,95.828,95.8,95.812,142199998.0
2007-03-12 01:38:00,95.825,95.834,95.799,95.819,205499999.0
2007-03-12 01:39:00,95.832,95.838,95.814,95.825,179000000.0
2007-03-12 01:40:00,95.835,95.836,95.815,95.818,184700001.0
2007-03-12 01:41:00,95.837,95.867,95.823,95.852,187500001.0
2007-03-12 01:42:00,95.839,95.859,95.828,95.838,222500000.0
2007-03-12 01:43:00,95.86,95.86,95.838,95.84,186999997.0
2007-03-12 01:44:00,95.854,95.854,95.833,95.834,181399996.0
2007-03-12 01:45:00,95.855,95.877,95.855,95.876,217499995.0
2007-03-12 01:46:00,95.854,95.883,95.852,95.883,115099999.0
2007-03-12 01:47:00,95.872,95.892,95.868,95.875,197700000.0
2007-03-12 01:48:00,95.881,95.893,95.853,95.892,286400005.0
2007-03-12 01:49:00,95.877,95.908,95.876,95.903,331100004.0
2007-03-12 01:50:00,95.903,95.915,95.877,95.877,297599995.0
2007-03-12 01:51:00,95.869,95.892,95.863,95.865,225100001.0
2007-03-12 01:52:00,95.851,95.874,95.799,95.805,229999996.0
2007-03-12 01:53:00,95.789,95.807,95.772,95.803,203400000.0
2007-03-12 01:54:00,95.796,95.814,95.777,95.795,353100000.0
2007-03-12 01:55:00,95.775,95.791,95.76,95.79,115299998.0
2007-03-12 01:56:00,95.777,95.777,95.744,95.75,241600000.0
2007-03-12 01:57:00,95.745,95.772,95.735,95.77,305399998.0
2007-03-12 01:58:00,95.775,95.786,95.755,95.773,248599996.0
2007-03-12 01:59:00,95.792,95.798,95.771,95.785,220299998.0
2007-03-12 02:00:00,95.79,95.817,95.79,95.814,221900000.0
2007-03-12 02:01:00,95.817,95.817,95.766,95.768,293900001.0
2007-03-12 02:02:00,95.794,95.794,95.757,95.757,148600003.0
2007-03-12 02:03:00,95.729,95.751,95.716,95.736,222100000.0
2007-03-12 02:04:00,95.75,95.789,95.746,95.758,131999998.0
2007-03-12 02:05:00,95.743,95.768,95.743,95.763,226700001.0
2007-03-12 02:06:00,95.753,95.792,95.739,95.764,321200002.0
2007-03-12 02:07:00,95.78,95.789,95.751,95.77,299500001.0
2007-03-12 02:08:00,95.794,95.826,95.794,95.812,220600001.0
2007-03-12 02:09:00,95.828,95.84,95.812,95.817,245299998.0
2007-03-12 02:10:00,95.818,95.83,95.801,95.81,154599999.0
2007-03-12 02:11:00,95.807,95.837,95.8,95.837,192000000.0
2007-03-12 02:12:00,95.81,95.85,95.809,95.809,363299997.0
2007-03-12 02:13:00,95.815,95.831,95.802,95.813,193699996.0
2007-03-12 02:14:00,95.821,95.835,95.805,95.818,67999999.0
2007-03-12 02:15:00,95.812,95.829,95.797,95.808,416000001.0
2007-03-12 02:16:00,95.824,95.852,95.804,95.804,403700000.0
2007-03-12 02:17:00,95.808,95.808,95.762,95.783,145100000.0
2007-03-12 02:18:00,95.767,95.787,95.763,95.783,263599998.0
2007-03-12 02:19:00,95.784,95.789,95.745,95.756,271299997.0
2007-03-12 02:20:00,95.764,95.797,95.764,95.794,80599999.0
2007-03-12 02:21:00,95.786,95.788,95.758,95.758,201200001.0
2007-03-12 02:22:00,95.772,95.788,95.759,95.765,201200001.0
2007-03-12 02:23:00,95.748,95.762,95.726,95.745,260999996.0
2007-03-12 02:24:00,95.736,95.751,95.721,95.739,227300002.0
2007-03-12 02:25:00,95.71,95.732,95.676,95.693,191800001.0
2007-03-12 02:26:00,95.7,95.713,95.685,95.71,222999998.0
2007-03-12 02:27:00,95.72,95.724,95.664,95.664,215399998.0
2007-03-12 02:28:00,95.638,95.673,95.629,95.664,223899996.0
2007-03-12 02:29:00,95.669,95.674,95.641,95.654,195599998.0
2007-03-12 02:30:00,95.654,95.687,95.654,95.683,147699999.0
2007-03-12 02:31:00,95.679,95.693,95.668,95.685,119200000.0
2007-03-12 02:32:00,95.675,95.694,95.672,95.686,143000002.0
2007-03-12 02:33:00,95.681,95.681,95.662,95.667,131299999.0
2007-03-12 02:34:00,95.648,95.696,95.648,95.68,196499999.0
2007-03-12 02:35:00,95.678,95.694,95.658,95.67,313799999.0
2007-03-12 02:36:00,95.661,95.685,95.659,95.683,295599997.0
2007-03-12 02:37:00,95.666,95.679,95.648,95.66,265499999.0
2007-03-12 02:38:00,95.674,95.677,95.651,95.673,255199998.0
2007-03-12 02:39:00,95.647,95.673,95.642,95.646,221499998.0
2007-03-12 02:40:00,95.629,95.65,95.624,95.642,195599998.0
2007-03-12 02:41:00,95.647,95.647,95.61,95.621,355300003.0
2007-03-12 02:42:00,95.613,95.638,95.612,95.622,322299996.0
2007-03-12 02:43:00,95.624,95.654,95.624,95.628,106000000.0
2007-03-12 02:44:00,95.64,95.665,95.629,95.652,154900000.0
2007-03-12 02:45:00,95.662,95.683,95.648,95.67,216499998.0
2007-03-12 02:46:00,95.672,95.686,95.642,95.656,125800000.0
2007-03-12 02:47:00,95.635,95.684,95.635,95.684,162100002.0
2007-03-12 02:48:00,95.687,95.689,95.661,95.668,325499996.0
2007-03-12 02:49:00,95.666,95.685,95.666,95.685,65400002.0
2007-03-12 02:50:00,95.684,95.697,95.672,95.685,106999998.0
2007-03-12 02:51:00,95.666,95.682,95.657,95.677,125400002.0
2007-03-12 02:52:00,95.667,95.696,95.662,95.693,215100001.0
2007-03-12 02:53:00,95.681,95.717,95.681,95.705,225399998.0
2007-03-12 02:54:00,95.703,95.752,95.695,95.738,126899999.0
2007-03-12 02:55:00,95.754,95.754,95.703,95.703,269399995.0
2007-03-12 02:56:00,95.73,95.75,95.717,95.732,242299998.0
2007-03-12 02:57:00,95.74,95.756,95.728,95.746,227600000.0
2007-03-12 02:58:00,95.706,95.751,95.706,95.736,237399999.0
2007-03-12 02:59:00,95.704,95.743,95.701,95.731,372800001.0
2007-03-12 03:00:00,95.717,95.743,95.711,95.738,397799998.0
2007-03-12 03:01:00,95.721,95.746,95.719,95.731,258800002.0
2007-03-12 03:02:00,95.725,95.736,95.713,95.735,172700002.0
2007-03-12 03:03:00,95.716,95.743,95.716,95.724,284400003.0
2007-03-12 03:04:00,95.719,95.728,95.707,95.715,108499997.0
2007-03-12 03:05:00,95.724,95.738,95.711,95.711,221499999.0
2007-03-12 03:06:00,95.715,95.738,95.705,95.735,326600002.0
2007-03-12 03:07:00,95.709,95.726,95.693,95.716,148900000.0
2007-03-12 03:08:00,95.711,95.728,95.703,95.725,237099997.0
2007-03-12 03:09:00,95.708,95.728,95.706,95.721,178400001.0
2007-03-12 03:10:00,95.706,95.731,95.704,95.73,293299997.0
2007-03-12 03:11:00,95.722,95.737,95.711,95.737,171300002.0
2007-03-12 03:12:00,95.731,95.743,95.718,95.724,132799999.0
2007-03-12 03:13:00,95.742,95.747,95.724,95.728,435899995.0
2007-03-12 03:14:00,95.738,95.757,95.728,95.736,230600000.0
2007-03-12 03:15:00,95.744,95.777,95.741,95.763,135800000.0
2007-03-12 03:16:00,95.748,95.791,95.748,95.767,280800001.0
2007-03-12 03:17:00,95.78,95.796,95.771,95.78,95999999.0
2007-03-12 03:18:00,95.781,95.793,95.765,95.765,224699997.0
2007-03-12 03:19:00,95.769,95.796,95.769,95.779,215999996.0
2007-03-12 03:20:00,95.791,95.808,95.777,95.789,253899998.0
2007-03-12 03:21:00,95.779,95.801,95.772,95.801,422400005.0
2007-03-12 03:22:00,95.809,95.814,95.78,95.795,283599996.0
2007-03-12 03:23:00,95.833,95.848,95.826,95.829,236899998.0
2007-03-12 03:24:00,95.845,95.85,95.805,95.805,274200000.0
2007-03-12 03:25:00,95.825,95.826,95.795,95.802,264999999.0
2007-03-12 03:26:00,95.823,95.827,95.807,95.811,178699998.0
2007-03-12 03:27:00,95.813,95.833,95.81,95.831,226400004.0
2007-03-12 03:28:00,95.827,95.827,95.797,95.822,312300001.0
2007-03-12 03:29:00,95.829,95.829,95.806,95.806,42600001.0
2007-03-12 03:30:00,95.798,95.804,95.773,95.782,162299995.0
2007-03-12 03:31:00,95.799,95.816,95.794,95.816,207599999.0
2007-03-12 03:32:00,95.824,95.835,95.802,95.811,253399999.0
2007-03-12 03:33:00,95.833,95.843,95.819,95.819,295900000.0
2007-03-12 03:34:00,95.849,95.867,95.835,95.85,249599999.0
2007-03-12 03:35:00,95.863,95.863,95.838,95.838,161200001.0
2007-03-12 03:36:00,95.832,95.848,95.827,95.84,177800003.0
2007-03-12 03:37:00,95.826,95.854,95.822,95.843,181800000.0
2007-03-12 03:38:00,95.841,95.86,95.819,95.84,132200000.0
2007-03-12 03:39:00,95.87,95.886,95.85,95.856,228099999.0
2007-03-12 03:40:00,95.866,95.88,95.846,95.854,236999999.0
2007-03-12 03:41:00,95.85,95.868,95.842,95.85,236700003.0
2007-03-12 03:42:00,95.858,95.887,95.857,95.887,208099999.0
2007-03-12 03:43:00,95.894,95.895,95.869,95.883,259899995.0
2007-03-12 03:44:00,95.87,95.88,95.838,95.869,300799992.0
2007-03-12 03:45:00,95.854,95.865,95.834,95.851,99399999.0
2007-03-12 03:46:00,95.838,95.865,95.836,95.848,245699999.0
2007-03-12 03:47:00,95.843,95.852,95.82,95.827,154600000.0
2007-03-12 03:48:00,95.824,95.866,95.824,95.845,363899994.0
2007-03-12 03:49:00,95.843,95.843,95.807,95.813,191499996.0
2007-03-12 03:50:00,95.805,95.815,95.789,95.792,124099999.0
2007-03-12 03:51:00,95.8,95.812,95.78,95.8,184000000.0
2007-03-12 03:52:00,95.79,95.81,95.785,95.81,280800000.0
2007-03-12 03:53:00,95.803,95.812,95.786,95.795,202199999.0
2007-03-12 03:54:00,95.812,95.813,95.792,95.796,311200002.0
2007-03-12 03:55:00,95.826,95.826,95.806,95.814,158800000.0
2007-03-12 03:56:00,95.807,95.815,95.793,95.81,185400001.0
2007-03-12 03:57:00,95.799,95.811,95.789,95.802,195200000.0
2007-03-12 03:58:00,95.79,95.815,95.779,95.8,305800004.0
2007-03-12 03:59:00,95.784,95.803,95.777,95.8,122199998.0
2007-03-12 04:00:00,95.756,95.784,95.756,95.769,149999996.0
2007-03-12 04:01:00,95.792,95.812,95.786,95.798,219100000.0
2007-03-12 04:02:00,95.799,95.822,95.779,95.806,264900001.0
2007-03-12 04:03:00,95.801,95.817,95.786,95.794,193300001.0
2007-03-12 04:04:00,95.813,95.813,95.793,95.809,139299999.0
2007-03-12 04:05:00,95.809,95.813,95.789,95.813,98300000.0
2007-03-12 04:06:00,95.781,95.823,95.781,95.818,113899997.0
2007-03-12 04:07:00,95.803,95.813,95.785,95.788,198199999.0
2007-03-12 04:08:00,95.801,95.801,95.774,95.782,86300003.0
2007-03-12 04:09:00,95.773,95.792,95.713,95.724,261600000.0
2007-03-12 04:10:00,95.729,95.762,95.729,95.762,223400000.0
2007-03-12 04:11:00,95.743,95.779,95.743,95.777,186700001.0
2007-03-12 04:12:00,95.78,95.785,95.766,95.772,193200000.0
2007-03-12 04:13:00,95.746,95.77,95.742,95.77,217299998.0
2007-03-12 04:14:00,95.75,95.769,95.748,95.75,225999994.0
2007-03-12 04:15:00,95.746,95.769,95.744,95.769,209200001.0
2007-03-12 04:16:00,95.754,95.776,95.754,95.767,192199999.0
2007-03-12 04:17:00,95.754,95.777,95.754,95.777,126600001.0
2007-03-12 04:18:00,95.755,95.78,95.751,95.775,202499998.0
2007-03-12 04:19:00,95.756,95.771,95.754,95.769,60200001.0
2007-03-12 04:20:00,95.732,95.765,95.73,95.765,258800001.0
2007-03-12 04:21:00,95.768,95.768,95.741,95.741,105599999.0
2007-03-12 04:22:00,95.758,95.771,95.758,95.771,24499999.0
2007-03-12 04:23:00,95.772,95.772,95.745,95.751,136899999.0
2007-03-12 04:24:00,95.735,95.754,95.718,95.732,194999999.0
2007-03-12 04:25:00,95.736,95.757,95.726,95.749,276399995.0
2007-03-12 04:26:00,95.725,95.741,95.717,95.735,148700001.0
2007-03-12 04:27:00,95.713,95.73,95.702,95.702,158399996.0
2007-03-12 04:28:00,95.727,95.745,95.712,95.734,125000000.0
2007-03-12 04:29:00,95.735,95.735,95.715,95.735,134400000.0
2007-03-12 04:30:00,95.723,95.743,95.722,95.733,155599998.0
2007-03-12 04:31:00,95.724,95.747,95.72,95.736,250600002.0
2007-03-12 04:32:00,95.717,95.743,95.699,95.728,327700003.0
2007-03-12 04:33:00,95.712,95.732,95.708,95.72,187100000.0
2007-03-12 04:34:00,95.705,95.712,95.68,95.698,311500000.0
2007-03-12 04:35:00,95.692,95.713,95.681,95.707,174400000.0
2007-03-12 04:36:00,95.71,95.726,95.706,95.723,203299998.0
2007-03-12 04:37:00,95.704,95.732,95.699,95.712,202299998.0
2007-03-12 04:38:00,95.724,95.743,95.721,95.743,141000001.0
2007-03-12 04:39:00,95.758,95.758,95.72,95.72,284899997.0
2007-03-12 04:40:00,95.733,95.745,95.72,95.723,199099998.0
2007-03-12 04:41:00,95.73,95.752,95.725,95.751,237699998.0
2007-03-12 04:42:00,95.731,95.752,95.73,95.735,130000001.0
2007-03-12 04:43:00,95.749,95.749,95.725,95.725,232699998.0
2007-03-12 04:44:00,95.743,95.756,95.733,95.747,119800002.0
2007-03-12 04:45:00,95.734,95.748,95.725,95.73,96900000.0
2007-03-12 04:46:00,95.734,95.752,95.73,95.748,190399999.0
2007-03-12 04:47:00,95.749,95.75,95.723,95.723,247999997.0
2007-03-12 04:48:00,95.748,95.748,95.732,95.732,14900000.0
2007-03-12 04:49:00,95.748,95.748,95.716,95.72,281500003.0
2007-03-12 04:50:00,95.72,95.74,95.717,95.735,269600000.0
2007-03-12 04:51:00,95.714,95.741,95.714,95.733,109600000.0
2007-03-12 04:52:00,95.735,95.745,95.721,95.737,66000002.0
2007-03-12 04:53:00,95.739,95.747,95.71,95.717,200900001.0
2007-03-12 04:54:00,95.742,95.742,95.718,95.718,156700002.0
2007-03-12 04:55:00,95.741,95.749,95.729,95.736,37800000.0
2007-03-12 04:56:00,95.747,95.754,95.725,95.733,292799999.0
2007-03-12 04:57:00,95.742,95.758,95.736,95.749,143200002.0
2007-03-12 04:58:00,95.755,95.777,95.754,95.777,57800000.0
2007-03-12 04:59:00,95.766,95.776,95.749,95.768,86899999.0
2007-03-12 05:00:00,95.758,95.783,95.752,95.783,264799998.0
2007-03-12 05:01:00,95.766,95.786,95.744,95.769,111000001.0
2007-03-12 05:02:00,95.761,95.783,95.744,95.781,201599998.0
2007-03-12 05:03:00,95.771,95.794,95.765,95.773,207299998.0
2007-03-12 05:04:00,95.78,95.8,95.769,95.795,292499998.0
2007-03-12 05:05:00,95.792,95.798,95.773,95.786,283299998.0
2007-03-12 05:06:00,95.792,95.8,95.772,95.777,307000004.0
2007-03-12 05:07:00,95.79,95.799,95.771,95.79,198199999.0
2007-03-12 05:08:00,95.775,95.792,95.764,95.772,182900002.0
2007-03-12 05:09:00,95.772,95.786,95.753,95.777,196800001.0
2007-03-12 05:10:00,95.76,95.78,95.744,95.78,197499999.0
2007-03-12 05:11:00,95.776,95.79,95.762,95.78,101699998.0
2007-03-12 05:12:00,95.775,95.792,95.766,95.766,285600000.0
2007-03-12 05:13:00,95.772,95.782,95.762,95.775,59700000.0
2007-03-12 05:14:00,95.775,95.78,95.76,95.768,285200005.0
2007-03-12 05:15:00,95.771,95.784,95.763,95.78,182999998.0
2007-03-12 05:16:00,95.773,95.792,95.773,95.788,166100000.0
2007-03-12 05:17:00,95.768,95.788,95.762,95.788,187600002.0
2007-03-12 05:18:00,95.792,95.792,95.756,95.763,370900001.0
2007-03-12 05:19:00,95.781,95.799,95.775,95.779,252600000.0
2007-03-12 05:20:00,95.77,95.802,95.77,95.781,221299998.0
2007-03-12 05:21:00,95.787,95.8,95.774,95.792,249300002.0
2007-03-12 05:22:00,95.795,95.802,95.769,95.769,163899998.0
2007-03-12 05:23:00,95.794,95.801,95.776,95.79,185100000.0
2007-03-12 05:24:00,95.774,95.793,95.773,95.783,129400001.0
2007-03-12 05:25:00,95.768,95.788,95.762,95.788,145200001.0
2007-03-12 05:26:00,95.771,95.792,95.771,95.792,206000003.0
2007-03-12 05:27:00,95.793,95.793,95.757,95.757,106999999.0
2007-03-12 05:28:00,95.744,95.767,95.744,95.767,24700000.0
2007-03-12 05:29:00,95.779,95.779,95.755,95.769,121300002.0
2007-03-12 05:30:00,95.772,95.783,95.772,95.783,74199998.0
2007-03-12 05:31:00,95.757,95.772,95.749,95.772,191799999.0
2007-03-12 05:32:00,95.753,95.771,95.752,95.754,377099995.0
2007-03-12 05:33:00,95.76,95.773,95.752,95.772,216099999.0
2007-03-12 05:34:00,95.756,95.768,95.747,95.768,192800000.0
2007-03-12 05:35:00,95.76,95.769,95.747,95.753,159599998.0
2007-03-12 05:36:00,95.743,95.76,95.734,95.753,92300001.0
2007-03-12 05:37:00,95.748,95.766,95.743,95.761,175299998.0
2007-03-12 05:38:00,95.765,95.767,95.747,95.753,204299997.0
2007-03-12 05:39:00,95.756,95.765,95.733,95.733,205100002.0
2007-03-12 05:40:00,95.744,95.753,95.721,95.753,213500002.0
2007-03-12 05:41:00,95.737,95.758,95.732,95.758,208200001.0
2007-03-12 05:42:00,95.749,95.753,95.718,95.718,275599999.0
2007-03-12 05:43:00,95.738,95.738,95.709,95.72,130499998.0
2007-03-12 05:44:00,95.716,95.743,95.688,95.701,183299998.0
2007-03-12 05:45:00,95.729,95.736,95.714,95.714,231399999.0
2007-03-12 05:46:00,95.71,95.731,95.71,95.724,140699996.0
2007-03-12 05:47:00,95.715,95.732,95.662,95.713,229999998.0
2007-03-12 05:48:00,95.717,95.73,95.708,95.723,136100001.0
2007-03-12 05:49:00,95.72,95.735,95.708,95.725,288899993.0
2007-03-12 05:50:00,95.701,95.748,95.701,95.748,146500003.0
2007-03-12 05:51:00,95.717,95.732,95.7,95.732,214100004.0
2007-03-12 05:52:00,95.7,95.729,95.7,95.725,244199999.0
2007-03-12 05:53:00,95.721,95.734,95.714,95.734,145700000.0
2007-03-12 05:54:00,95.726,95.737,95.712,95.719,279899993.0
2007-03-12 05:55:00,95.704,95.738,95.704,95.729,140400001.0
2007-03-12 05:56:00,95.72,95.728,95.702,95.711,257100000.0
2007-03-12 05:57:00,95.723,95.727,95.688,95.703,316799997.0
2007-03-12 05:58:00,95.721,95.721,95.69,95.69,172299999.0
2007-03-12 05:59:00,95.706,95.734,95.706,95.708,126500000.0
2007-03-12 06:00:00,95.704,95.726,95.698,95.717,213800001.0
2007-03-12 06:01:00,95.698,95.714,95.686,95.696,222300002.0
2007-03-12 06:02:00,95.712,95.718,95.694,95.701,94599999.0
2007-03-12 06:03:00,95.704,95.721,95.699,95.717,193299999.0
2007-03-12 06:04:00,95.696,95.724,95.695,95.712,199000000.0
2007-03-12 06:05:00,95.71,95.721,95.695,95.699,272200000.0
2007-03-12 06:06:00,95.712,95.73,95.703,95.722,341499992.0
2007-03-12 06:07:00,95.699,95.727,95.688,95.714,138299996.0
2007-03-12 06:08:00,95.72,95.735,95.717,95.733,239100001.0
2007-03-12 06:09:00,95.708,95.728,95.705,95.728,196599999.0
2007-03-12 06:10:00,95.711,95.72,95.69,95.69,233499995.0
2007-03-12 06:11:00,95.697,95.72,95.687,95.704,222899999.0
2007-03-12 06:12:00,95.693,95.712,95.67,95.693,198100000.0
2007-03-12 06:13:00,95.687,95.696,95.672,95.685,251400000.0
2007-03-12 06:14:00,95.687,95.695,95.674,95.678,221999998.0
2007-03-12 06:15:00,95.66,95.692,95.66,95.691,172999998.0
2007-03-12 06:16:00,95.698,95.698,95.668,95.696,245700001.0
2007-03-12 06:17:00,95.685,95.699,95.669,95.682,186599999.0
2007-03-12 06:18:00,95.692,95.692,95.664,95.67,129500002.0
2007-03-12 06:19:00,95.667,95.691,95.664,95.668,317500000.0
2007-03-12 06:20:00,95.674,95.694,95.667,95.673,376199995.0
2007-03-12 06:21:00,95.696,95.708,95.679,95.696,245200001.0
2007-03-12 06:22:00,95.695,95.695,95.68,95.68,85599999.0
2007-03-12 06:23:00,95.702,95.704,95.682,95.693,164900001.0
2007-03-12 06:24:00,95.674,95.693,95.672,95.689,32699999.0
2007-03-12 06:25:00,95.666,95.698,95.666,95.696,265500001.0
2007-03-12 06:26:00,95.675,95.701,95.667,95.69,196099997.0
2007-03-12 06:27:00,95.675,95.705,95.668,95.705,230199999.0
2007-03-12 06:28:00,95.703,95.717,95.677,95.7,281400001.0
2007-03-12 06:29:00,95.687,95.707,95.676,95.707,149099999.0
2007-03-12 06:30:00,95.714,95.725,95.698,95.711,135900000.0
2007-03-12 06:31:00,95.702,95.721,95.69,95.705,179000002.0
2007-03-12 06:32:00,95.693,95.704,95.682,95.701,34100000.0
2007-03-12 06:33:00,95.712,95.713,95.682,95.699,144199998.0
2007-03-12 06:34:00,95.704,95.722,95.694,95.715,192300004.0
2007-03-12 06:35:00,95.72,95.725,95.684,95.707,202499998.0
2007-03-12 06:36:00,95.718,95.725,95.705,95.708,163499999.0
2007-03-12 06:37:00,95.708,95.733,95.706,95.732,307099999.0
2007-03-12 06:38:00,95.737,95.737,95.703,95.722,86200000.0
2007-03-12 06:39:00,95.72,95.735,95.72,95.735,79499998.0
2007-03-12 06:40:00,95.733,95.747,95.718,95.734,171699998.0
2007-03-12 06:41:00,95.724,95.743,95.715,95.734,228800004.0
2007-03-12 06:42:00,95.734,95.74,95.713,95.73,264799998.0
2007-03-12 06:43:00,95.735,95.738,95.714,95.72,232799998.0
2007-03-12 06:44:00,95.708,95.725,95.697,95.723,161300001.0
2007-03-12 06:45:00,95.713,95.719,95.694,95.704,142499997.0
2007-03-12 06:46:00,95.705,95.716,95.693,95.693,177999999.0
2007-03-12 06:47:00,95.709,95.714,95.679,95.679,153199999.0
2007-03-12 06:48:00,95.703,95.703,95.678,95.678,25100000.0
2007-03-12 06:49:00,95.693,95.693,95.671,95.671,61099998.0
2007-03-12 06:50:00,95.699,95.7,95.683,95.685,219699998.0
2007-03-12 06:51:00,95.696,95.737,95.696,95.737,272700003.0
2007-03-12 06:52:00,95.736,95.742,95.705,95.719,153299999.0
2007-03-12 06:53:00,95.731,95.743,95.711,95.732,248100000.0
2007-03-12 06:54:00,95.723,95.742,95.718,95.729,191200002.0
2007-03-12 06:55:00,95.743,95.743,95.72,95.72,212700005.0
2007-03-12 06:56:00,95.723,95.742,95.708,95.717,331700002.0
2007-03-12 06:57:00,95.722,95.737,95.708,95.737,210900004.0
2007-03-12 06:58:00,95.726,95.75,95.708,95.75,308399996.0
2007-03-12 06:59:00,95.732,95.758,95.732,95.751,205999996.0
2007-03-12 07:00:00,95.745,95.748,95.727,95.727,237199999.0
2007-03-12 07:01:00,95.757,95.759,95.74,95.746,204300001.0
2007-03-12 07:02:00,95.732,95.75,95.723,95.741,187299998.0
2007-03-12 07:03:00,95.738,95.743,95.72,95.72,141399999.0
2007-03-12 07:04:00,95.727,95.749,95.725,95.749,161999999.0
2007-03-12 07:05:00,95.731,95.745,95.722,95.737,176000000.0
2007-03-12 07:06:00,95.724,95.741,95.724,95.741,17700000.0
2007-03-12 07:07:00,95.75,95.75,95.73,95.73,92800000.0
2007-03-12 07:08:00,95.74,95.741,95.714,95.714,127700000.0
2007-03-12 07:09:00,95.731,95.746,95.716,95.718,378799995.0
2007-03-12 07:10:00,95.718,95.736,95.707,95.728,172199999.0
2007-03-12 07:11:00,95.722,95.732,95.716,95.732,115299999.0
2007-03-12 07:12:00,95.725,95.738,95.711,95.713,315399997.0
2007-03-12 07:13:00,95.737,95.746,95.715,95.732,268799999.0
2007-03-12 07:14:00,95.721,95.742,95.721,95.735,389499996.0
2007-03-12 07:15:00,95.735,95.744,95.723,95.731,182599999.0
2007-03-12 07:16:00,95.718,95.752,95.718,95.75,185499999.0
2007-03-12 07:17:00,95.724,95.738,95.71,95.711,235000001.0
2007-03-12 07:18:00,95.72,95.738,95.72,95.738,68200002.0
2007-03-12 07:19:00,95.726,95.747,95.716,95.729,333599996.0
2007-03-12 07:20:00,95.71,95.73,95.706,95.725,275900000.0
2007-03-12 07:21:00,95.713,95.726,95.707,95.719,55400000.0
2007-03-12 07:22:00,95.708,95.723,95.697,95.721,227600003.0
2007-03-12 07:23:00,95.719,95.732,95.704,95.708,226699995.0
2007-03-12 07:24:00,95.711,95.725,95.688,95.71,235900000.0
2007-03-12 07:25:00,95.727,95.73,95.71,95.71,203000003.0
2007-03-12 07:26:00,95.731,95.738,95.696,95.725,288799999.0
2007-03-12 07:27:00,95.729,95.732,95.702,95.702,243999999.0
2007-03-12 07:28:00,95.695,95.715,95.695,95.715,264300008.0
2007-03-12 07:29:00,95.697,95.713,95.676,95.698,170199999.0
2007-03-12 07:30:00,95.693,95.701,95.678,95.695,140300000.0
2007-03-12 07:31:00,95.707,95.711,95.679,95.701,334799997.0
2007-03-12 07:32:00,95.703,95.703,95.672,95.677,230100001.0
2007-03-12 07:33:00,95.676,95.713,95.659,95.713,84199998.0
2007-03-12 07:34:00,95.694,95.717,95.688,95.707,170600001.0
2007-03-12 07:35:00,95.683,95.7,95.669,95.69,374999998.0
2007-03-12 07:36:00,95.675,95.705,95.675,95.705,135100001.0
2007-03-12 07:37:00,95.702,95.705,95.678,95.684,227300001.0
2007-03-12 07:38:00,95.673,95.705,95.673,95.703,178799999.0
2007-03-12 07:39:00,95.694,95.711,95.686,95.704,175999999.0
2007-03-12 07:40:00,95.708,95.713,95.684,95.7,164000000.0
2007-03-12 07:41:00,95.708,95.718,95.69,95.71,172000000.0
2007-03-12 07:42:00,95.672,95.719,95.672,95.717,201900000.0
2007-03-12 07:43:00,95.705,95.71,95.689,95.698,300199998.0
2007-03-12 07:44:00,95.706,95.715,95.686,95.71,98399997.0
2007-03-12 07:45:00,95.682,95.72,95.666,95.696,193899999.0
2007-03-12 07:46:00,95.691,95.716,95.67,95.716,209799995.0
2007-03-12 07:47:00,95.708,95.729,95.705,95.729,177699997.0
2007-03-12 07:48:00,95.735,95.738,95.715,95.716,292800002.0
2007-03-12 07:49:00,95.717,95.739,95.717,95.734,165500002.0
2007-03-12 07:50:00,95.718,95.741,95.714,95.739,206900001.0
2007-03-12 07:51:00,95.735,95.735,95.71,95.715,213599998.0
2007-03-12 07:52:00,95.699,95.729,95.699,95.727,220399998.0
2007-03-12 07:53:00,95.73,95.735,95.705,95.705,159199998.0
2007-03-12 07:54:00,95.705,95.73,95.705,95.718,199700005.0
2007-03-12 07:55:00,95.738,95.747,95.716,95.725,281000001.0
2007-03-12 07:56:00,95.737,95.748,95.729,95.748,304500002.0
2007-03-12 07:57:00,95.737,95.752,95.723,95.728,193200000.0
2007-03-12 07:58:00,95.72,95.744,95.72,95.738,178799999.0
2007-03-12 07:59:00,95.742,95.755,95.73,95.733,239599996.0
2007-03-12 08:00:00,95.749,95.758,95.722,95.755,335599998.0
2007-03-12 08:01:00,95.745,95.772,95.744,95.772,236999998.0
2007-03-12 08:02:00,95.792,95.792,95.765,95.765,144599998.0
2007-03-12 08:03:00,95.763,95.767,95.74,95.766,235299996.0
2007-03-12 08:04:00,95.765,95.78,95.75,95.754,215800001.0
2007-03-12 08:05:00,95.738,95.762,95.735,95.758,224699997.0
2007-03-12 08:06:00,95.755,95.785,95.755,95.767,249300002.0
2007-03-12 08:07:00,95.763,95.815,95.763,95.807,272400001.0
2007-03-12 08:08:00,95.813,95.829,95.802,95.803,158800001.0
2007-03-12 08:09:00,95.814,95.83,95.796,95.821,269199995.0
2007-03-12 08:10:00,95.785,95.803,95.777,95.789,119400001.0
2007-03-12 08:11:00,95.797,95.823,95.791,95.799,241800001.0
2007-03-12 08:12:00,95.805,95.834,95.805,95.821,92000000.0
2007-03-12 08:13:00,95.81,95.825,95.784,95.808,334299999.0
2007-03-12 08:14:00,95.797,95.813,95.776,95.794,294100000.0
2007-03-12 08:15:00,95.794,95.809,95.773,95.786,313599998.0
2007-03-12 08:16:00,95.808,95.821,95.779,95.787,236399999.0
2007-03-12 08:17:00,95.811,95.817,95.79,95.817,107700000.0
2007-03-12 08:18:00,95.823,95.841,95.812,95.832,242099999.0
2007-03-12 08:19:00,95.823,95.835,95.787,95.816,219899999.0
2007-03-12 08:20:00,95.809,95.827,95.802,95.804,160799999.0
2007-03-12 08:21:00,95.826,95.844,95.819,95.821,204500001.0
2007-03-12 08:22:00,95.83,95.85,95.82,95.827,104200000.0
2007-03-12 08:23:00,95.829,95.85,95.829,95.85,68800000.0
2007-03-12 08:24:00,95.835,95.854,95.813,95.832,377599998.0
2007-03-12 08:25:00,95.839,95.857,95.823,95.842,130399998.0
2007-03-12 08:26:00,95.834,95.851,95.826,95.844,301499994.0
2007-03-12 08:27:00,95.812,95.847,95.812,95.836,316000000.0
2007-03-12 08:28:00,95.822,95.862,95.822,95.86,187500001.0
2007-03-12 08:29:00,95.849,95.853,95.831,95.835,337399997.0
2007-03-12 08:30:00,95.84,95.856,95.816,95.839,233900002.0
2007-03-12 08:31:00,95.846,95.846,95.813,95.821,189999999.0
2007-03-12 08:32:00,95.818,95.841,95.817,95.825,383000004.0
2007-03-12 08:33:00,95.816,95.842,95.815,95.833,333700000.0
2007-03-12 08:34:00,95.837,95.839,95.814,95.835,255899999.0
2007-03-12 08:35:00,95.833,95.838,95.817,95.826,159699998.0
2007-03-12 08:36:00,95.826,95.826,95.796,95.802,264999999.0
2007-03-12 08:37:00,95.829,95.834,95.807,95.825,254699998.0
2007-03-12 08:38:00,95.814,95.814,95.782,95.793,131599997.0
2007-03-12 08:39:00,95.774,95.807,95.774,95.802,246300001.0
2007-03-12 08:40:00,95.796,95.796,95.761,95.761,230900000.0
2007-03-12 08:41:00,95.777,95.781,95.757,95.757,192200002.0
2007-03-12 08:42:00,95.765,95.806,95.751,95.806,342400000.0
2007-03-12 08:43:00,95.781,95.814,95.774,95.803,199200000.0
2007-03-12 08:44:00,95.813,95.816,95.79,95.79,140700001.0
2007-03-12 08:45:00,95.818,95.835,95.81,95.832,190800000.0
2007-03-12 08:46:00,95.834,95.835,95.802,95.82,252900002.0
2007-03-12 08:47:00,95.82,95.857,95.812,95.828,214399998.0
2007-03-12 08:48:00,95.85,95.859,95.836,95.839,235499994.0
2007-03-12 08:49:00,95.837,95.872,95.837,95.872,290299996.0
2007-03-12 08:50:00,95.829,95.856,95.829,95.844,157200001.0
2007-03-12 08:51:00,95.825,95.854,95.804,95.832,207699998.0
2007-03-12 08:52:00,95.832,95.861,95.828,95.849,238300000.0
2007-03-12 08:53:00,95.852,95.852,95.818,95.828,257099999.0
2007-03-12 08:54:00,95.861,95.861,95.836,95.851,205699999.0
2007-03-12 08:55:00,95.856,95.878,95.842,95.859,273200003.0
2007-03-12 08:56:00,95.897,95.913,95.883,95.883,199600000.0
2007-03-12 08:57:00,95.884,95.924,95.879,95.924,278900000.0
2007-03-12 08:58:00,95.917,95.928,95.906,95.908,220899999.0
2007-03-12 08:59:00,95.915,95.931,95.896,95.913,130799996.0
2007-03-12 09:00:00,95.934,95.97,95.924,95.97,353400002.0
2007-03-12 09:01:00,95.953,95.995,95.953,95.995,263600005.0
2007-03-12 09:02:00,96.006,96.006,95.971,95.977,204800001.0
2007-03-12 09:03:00,95.985,95.991,95.972,95.973,213800002.0
2007-03-12 09:04:00,95.948,95.974,95.944,95.95,247400000.0
2007-03-12 09:05:00,95.967,95.973,95.939,95.95,253000000.0
2007-03-12 09:06:00,95.952,95.971,95.932,95.95,239499996.0
2007-03-12 09:07:00,95.935,95.95,95.916,95.934,177499999.0
2007-03-12 09:08:00,95.901,95.945,95.901,95.929,275700000.0
2007-03-12 09:09:00,95.934,95.935,95.907,95.92,99700000.0
2007-03-12 09:10:00,95.915,95.928,95.908,95.911,329400001.0
2007-03-12 09:11:00,95.923,95.948,95.915,95.926,291599994.0
2007-03-12 09:12:00,95.912,95.934,95.903,95.934,154600000.0
2007-03-12 09:13:00,95.934,95.939,95.91,95.92,239899998.0
2007-03-12 09:14:00,95.917,95.953,95.917,95.933,336199996.0
2007-03-12 09:15:00,95.929,95.951,95.91,95.928,201699998.0
2007-03-12 09:16:00,95.927,95.95,95.927,95.95,73599999.0
2007-03-12 09:17:00,95.943,95.962,95.927,95.96,221600000.0
2007-03-12 09:18:00,95.934,95.955,95.934,95.936,185600002.0
2007-03-12 09:19:00,95.943,95.953,95.926,95.953,179600000.0
2007-03-12 09:20:00,95.939,95.952,95.921,95.946,344800003.0
2007-03-12 09:21:00,95.926,95.944,95.917,95.942,201099999.0
2007-03-12 09:22:00,95.924,95.957,95.924,95.955,187300002.0
2007-03-12 09:23:00,95.935,95.956,95.933,95.95,225200002.0
2007-03-12 09:24:00,95.958,95.968,95.939,95.939,272800001.0
2007-03-12 09:25:00,95.964,95.98,95.931,95.95,319500000.0
2007-03-12 09:26:00,95.991,96.011,95.981,95.994,48300000.0
2007-03-12 09:27:00,96.026,96.026,95.977,96.003,180100000.0
2007-03-12 09:28:00,96.003,96.004,95.978,95.989,396900005.0
2007-03-12 09:29:00,96.013,96.024,96.007,96.022,183899999.0
2007-03-12 09:30:00,96.0,96.023,95.994,96.017,300400001.0
2007-03-12 09:31:00,95.977,95.999,95.961,95.969,115899998.0
2007-03-12 09:32:00,95.945,95.988,95.945,95.988,218499999.0
2007-03-12 09:33:00,95.993,95.998,95.979,95.989,244899997.0
2007-03-12 09:34:00,95.997,96.037,95.982,96.017,373399994.0
2007-03-12 09:35:00,96.037,96.037,96.011,96.011,212300001.0
2007-03-12 09:36:00,96.032,96.034,96.009,96.01,309799997.0
2007-03-12 09:37:00,96.016,96.05,96.016,96.043,311100002.0
2007-03-12 09:38:00,96.03,96.054,96.023,96.054,237000001.0
2007-03-12 09:39:00,96.047,96.065,96.026,96.052,288799998.0
2007-03-12 09:40:00,96.06,96.06,96.03,96.045,344000003.0
2007-03-12 09:41:00,96.037,96.05,96.017,96.026,188799999.0
2007-03-12 09:42:00,96.019,96.04,95.998,96.03,287899995.0
2007-03-12 09:43:00,96.015,96.055,96.015,96.055,192799996.0
2007-03-12 09:44:00,96.048,96.066,96.036,96.055,166500001.0
2007-03-12 09:45:00,96.055,96.07,96.031,96.031,220500001.0
2007-03-12 09:46:00,96.024,96.041,95.999,96.01,131799999.0
2007-03-12 09:47:00,95.992,96.029,95.992,96.024,205100002.0
2007-03-12 09:48:00,96.019,96.021,96.001,96.005,257600001.0
2007-03-12 09:49:00,96.011,96.02,95.996,95.996,145300001.0
2007-03-12 09:50:00,96.015,96.024,95.993,95.993,240900000.0
2007-03-12 09:51:00,95.993,96.023,95.992,96.017,236699999.0
2007-03-12 09:52:00,96.004,96.004,95.972,95.982,202100000.0
2007-03-12 09:53:00,96.005,96.005,95.965,95.965,128099998.0
2007-03-12 09:54:00,95.984,95.992,95.967,95.977,138300000.0
2007-03-12 09:55:00,95.99,96.002,95.974,95.985,219200001.0
2007-03-12 09:56:00,95.99,95.99,95.965,95.972,255699995.0
2007-03-12 09:57:00,95.957,95.988,95.953,95.953,358300000.0
2007-03-12 09:58:00,95.957,95.985,95.943,95.959,302099997.0
2007-03-12 09:59:00,95.961,95.984,95.953,95.971,337100000.0
2007-03-12 10:00:00,95.972,95.991,95.954,95.967,280699999.0
2007-03-12 10:01:00,95.995,96.026,95.982,96.005,265399999.0
2007-03-12 10:02:00,96.016,96.019,95.995,96.001,157899999.0
2007-03-12 10:03:00,96.024,96.031,95.997,95.997,265899998.0
2007-03-12 10:04:00,95.997,96.019,95.997,96.017,116699997.0
2007-03-12 10:05:00,96.02,96.024,95.99,96.004,357999997.0
2007-03-12 10:06:00,96.017,96.02,95.981,95.987,309700001.0
2007-03-12 10:07:00,95.987,96.004,95.968,95.991,209599997.0
2007-03-12 10:08:00,95.986,96.001,95.969,95.979,196000000.0
2007-03-12 10:09:00,95.988,96.03,95.988,96.03,203399998.0
2007-03-12 10:10:00,96.018,96.051,96.018,96.041,278899999.0
2007-03-12 10:11:00,96.037,96.044,96.021,96.029,230400000.0
2007-03-12 10:12:00,96.024,96.047,96.017,96.037,324600001.0
2007-03-12 10:13:00,96.033,96.046,96.018,96.024,185399996.0
2007-03-12 10:14:00,96.001,96.018,95.992,96.014,215399998.0
2007-03-12 10:15:00,96.018,96.018,95.968,95.968,260000001.0
2007-03-12 10:16:00,95.951,95.997,95.951,95.997,166099999.0
2007-03-12 10:17:00,95.987,95.991,95.945,95.945,229600002.0
2007-03-12 10:18:00,95.933,95.958,95.927,95.927,296100000.0
2007-03-12 10:19:00,95.918,95.944,95.91,95.936,260999995.0
2007-03-12 10:20:00,95.937,95.956,95.931,95.947,273200001.0
2007-03-12 10:21:00,95.938,95.955,95.92,95.955,342400005.0
2007-03-12 10:22:00,95.951,95.965,95.929,95.932,327399998.0
2007-03-12 10:23:00,95.914,95.944,95.913,95.928,301099998.0
2007-03-12 10:24:00,95.917,95.955,95.902,95.934,180800002.0
2007-03-12 10:25:00,95.939,95.939,95.908,95.915,203499996.0
2007-03-12 10:26:00,95.916,95.929,95.896,95.918,217999998.0
2007-03-12 10:27:00,95.905,95.939,95.904,95.912,280699996.0
2007-03-12 10:28:00,95.925,95.943,95.907,95.925,208499998.0
2007-03-12 10:29:00,95.939,95.963,95.924,95.938,264499995.0
2007-03-12 10:30:00,95.944,95.959,95.928,95.94,295899999.0
2007-03-12 10:31:00,95.945,95.967,95.909,95.936,210199996.0
2007-03-12 10:32:00,95.97,95.975,95.953,95.953,88500001.0
2007-03-12 10:33:00,95.993,96.01,95.984,95.997,175299997.0
2007-03-12 10:34:00,95.999,95.999,95.97,95.971,172400001.0
2007-03-12 10:35:00,95.987,95.987,95.965,95.97,215400000.0
2007-03-12 10:36:00,95.984,95.988,95.956,95.956,322599998.0
2007-03-12 10:37:00,95.95,95.984,95.95,95.98,287199997.0
2007-03-12 10:38:00,95.964,95.983,95.958,95.958,205900001.0
2007-03-12 10:39:00,95.985,95.993,95.969,95.977,145899994.0
2007-03-12 10:40:00,95.984,95.985,95.959,95.962,128500000.0
2007-03-12 10:41:00,95.971,95.983,95.951,95.951,314900002.0
2007-03-12 10:42:00,95.97,95.995,95.947,95.971,244600002.0
2007-03-12 10:43:00,95.973,95.977,95.944,95.956,296100001.0
2007-03-12 10:44:00,95.968,95.988,95.962,95.98,376500003.0
2007-03-12 10:45:00,95.986,95.986,95.958,95.963,320400000.0
2007-03-12 10:46:00,95.968,95.974,95.945,95.945,231799998.0
2007-03-12 10:47:00,95.945,95.96,95.936,95.96,232200000.0
2007-03-12 10:48:00,95.963,95.966,95.94,95.94,219899997.0
2007-03-12 10:49:00,95.962,95.97,95.941,95.958,123000000.0
2007-03-12 10:50:00,95.972,95.975,95.943,95.968,231900000.0
2007-03-12 10:51:00,95.98,96.011,95.972,95.992,158600002.0
2007-03-12 10:52:00,95.979,96.006,95.979,95.981,237499998.0
2007-03-12 10:53:00,95.999,96.021,95.981,95.991,257799998.0
2007-03-12 10:54:00,95.998,96.013,95.953,95.99,307599999.0
2007-03-12 10:55:00,95.987,96.008,95.986,96.007,186299999.0
2007-03-12 10:56:00,95.999,96.008,95.975,95.994,284099998.0
2007-03-12 10:57:00,95.987,96.003,95.965,95.975,163600002.0
2007-03-12 10:58:00,95.969,96.008,95.969,96.008,224300000.0
2007-03-12 10:59:00,95.988,96.025,95.988,96.025,253599998.0
2007-03-12 11:00:00,96.037,96.037,95.995,95.995,81900000.0
2007-03-12 11:01:00,96.019,96.028,95.975,96.015,240699997.0
2007-03-12 11:02:00,96.007,96.053,96.007,96.053,207199999.0
2007-03-12 11:03:00,96.048,96.063,96.016,96.032,119600000.0
2007-03-12 11:04:00,96.017,96.054,96.008,96.054,189199998.0
2007-03-12 11:05:00,96.062,96.075,96.046,96.046,306799999.0
2007-03-12 11:06:00,96.048,96.048,96.01,96.02,293000000.0
2007-03-12 11:07:00,96.037,96.06,96.037,96.057,342500004.0
2007-03-12 11:08:00,96.062,96.073,96.043,96.049,270199997.0
2007-03-12 11:09:00,96.079,96.09,96.06,96.083,283399997.0
2007-03-12 11:10:00,96.073,96.1,96.039,96.046,203000000.0
2007-03-12 11:11:00,96.017,96.019,95.98,95.989,280399996.0
2007-03-12 11:12:00,95.997,96.004,95.969,95.992,268499997.0
2007-03-12 11:13:00,95.997,96.006,95.98,95.991,341899997.0
2007-03-12 11:14:00,95.991,96.006,95.976,95.993,276599999.0
2007-03-12 11:15:00,95.991,96.012,95.977,95.992,336999994.0
2007-03-12 11:16:00,96.002,96.043,95.99,96.031,178500000.0
2007-03-12 11:17:00,96.003,96.043,96.003,96.029,203399998.0
2007-03-12 11:18:00,96.014,96.044,96.008,96.025,366300000.0
2007-03-12 11:19:00,96.017,96.017,95.971,95.986,205999997.0
2007-03-12 11:20:00,95.985,96.004,95.963,95.99,375499997.0
2007-03-12 11:21:00,95.993,96.008,95.983,95.99,204700002.0
2007-03-12 11:22:00,95.98,96.009,95.975,95.995,218200000.0
2007-03-12 11:23:00,95.992,95.992,95.959,95.959,138599998.0
2007-03-12 11:24:00,95.978,96.039,95.961,96.021,267699995.0
2007-03-12 11:25:00,96.036,96.056,96.026,96.048,163499998.0
2007-03-12 11:26:00,96.051,96.062,96.024,96.036,256700001.0
2007-03-12 11:27:00,96.038,96.056,96.019,96.042,247700002.0
2007-03-12 11:28:00,96.045,96.066,96.035,96.043,152800000.0
2007-03-12 11:29:00,96.066,96.072,96.03,96.055,239300000.0
2007-03-12 11:30:00,96.076,96.132,96.076,96.13,172599999.0
2007-03-12 11:31:00,96.129,96.144,96.101,96.112,216299999.0
2007-03-12 11:32:00,96.085,96.11,96.076,96.091,316400001.0
2007-03-12 11:33:00,96.068,96.109,96.065,96.088,219000000.0
2007-03-12 11:34:00,96.091,96.149,96.091,96.149,334900002.0
2007-03-12 11:35:00,96.127,96.151,96.115,96.132,172999999.0
2007-03-12 11:36:00,96.126,96.164,96.126,96.156,227900000.0
2007-03-12 11:37:00,96.121,96.152,96.12,96.133,141899999.0
2007-03-12 11:38:00,96.125,96.125,96.089,96.092,246700000.0
2007-03-12 11:39:00,96.088,96.115,96.084,96.115,224099999.0
2007-03-12 11:40:00,96.097,96.111,96.081,96.101,298200002.0
2007-03-12 11:41:00,96.093,96.123,96.093,96.121,239599998.0
2007-03-12 11:42:00,96.128,96.149,96.111,96.13,170399997.0
2007-03-12 11:43:00,96.126,96.159,96.122,96.149,158400003.0
2007-03-12 11:44:00,96.157,96.174,96.142,96.146,316300001.0
2007-03-12 11:45:00,96.142,96.16,96.119,96.15,239799998.0
2007-03-12 11:46:00,96.156,96.158,96.133,96.133,89699999.0
2007-03-12 11:47:00,96.157,96.16,96.131,96.144,165700000.0
2007-03-12 11:48:00,96.132,96.161,96.132,96.161,242099998.0
2007-03-12 11:49:00,96.131,96.166,96.13,96.153,271799997.0
2007-03-12 11:50:00,96.152,96.173,96.136,96.159,270499999.0
2007-03-12 11:51:00,96.165,96.165,96.133,96.143,240999998.0
2007-03-12 11:52:00,96.165,96.168,96.145,96.152,295499997.0
2007-03-12 11:53:00,96.166,96.177,96.142,96.153,321599997.0
2007-03-12 11:54:00,96.153,96.16,96.138,96.141,187199998.0
2007-03-12 11:55:00,96.154,96.171,96.116,96.151,180800003.0
2007-03-12 11:56:00,96.168,96.168,96.137,96.145,203899996.0
2007-03-12 11:57:00,96.132,96.16,96.128,96.157,171900000.0
2007-03-12 11:58:00,96.158,96.184,96.143,96.153,233500000.0
2007-03-12 11:59:00,96.162,96.19,96.156,96.174,382599995.0
2007-03-12 12:00:00,96.174,96.186,96.151,96.175,293999994.0
2007-03-12 12:01:00,96.168,96.193,96.158,96.184,235000001.0
2007-03-12 12:02:00,96.181,96.217,96.149,96.199,230899998.0
2007-03-12 12:03:00,96.203,96.219,96.193,96.215,237299996.0
2007-03-12 12:04:00,96.19,96.207,96.186,96.205,128600001.0
2007-03-12 12:05:00,96.195,96.196,96.172,96.184,193099996.0
2007-03-12 12:06:00,96.184,96.203,96.178,96.193,214000003.0
2007-03-12 12:07:00,96.179,96.205,96.179,96.198,229999996.0
2007-03-12 12:08:00,96.2,96.224,96.192,96.21,199400002.0
2007-03-12 12:09:00,96.202,96.231,96.202,96.219,208300003.0
2007-03-12 12:10:00,96.212,96.212,96.182,96.187,303700004.0
2007-03-12 12:11:00,96.174,96.194,96.171,96.189,88800001.0
2007-03-12 12:12:00,96.177,96.189,96.151,96.151,333799998.0
2007-03-12 12:13:00,96.161,96.174,96.137,96.155,156699999.0
2007-03-12 12:14:00,96.158,96.178,96.153,96.178,232099999.0
2007-03-12 12:15:00,96.165,96.187,96.156,96.179,192700000.0
2007-03-12 12:16:00,96.162,96.172,96.144,96.15,126600000.0
2007-03-12 12:17:00,96.169,96.189,96.152,96.152,189600001.0
2007-03-12 12:18:00,96.153,96.171,96.143,96.16,131400001.0
2007-03-12 12:19:00,96.149,96.169,96.145,96.158,361799999.0
2007-03-12 12:20:00,96.131,96.149,96.122,96.138,214399998.0
2007-03-12 12:21:00,96.112,96.13,96.093,96.122,264499993.0
2007-03-12 12:22:00,96.113,96.132,96.101,96.132,219199998.0
2007-03-12 12:23:00,96.105,96.127,96.088,96.127,297900001.0
2007-03-12 12:24:00,96.096,96.133,96.096,96.133,189399997.0
2007-03-12 12:25:00,96.11,96.147,96.11,96.142,120400001.0
2007-03-12 12:26:00,96.14,96.159,96.133,96.15,182800000.0
2007-03-12 12:27:00,96.131,96.131,96.107,96.107,266699998.0
2007-03-12 12:28:00,96.116,96.116,96.085,96.09,287500001.0
2007-03-12 12:29:00,96.101,96.118,96.092,96.118,336199998.0
2007-03-12 12:30:00,96.109,96.129,96.094,96.106,311199995.0
2007-03-12 12:31:00,96.116,96.133,96.102,96.108,287099995.0
2007-03-12 12:32:00,96.107,96.128,96.102,96.128,232699999.0
2007-03-12 12:33:00,96.121,96.136,96.105,96.11,236399997.0
2007-03-12 12:34:00,96.134,96.136,96.107,96.12,226599997.0
2007-03-12 12:35:00,96.127,96.151,96.111,96.134,226499996.0
2007-03-12 12:36:00,96.148,96.159,96.133,96.14,279300000.0
2007-03-12 12:37:00,96.144,96.17,96.144,96.17,112099999.0
2007-03-12 12:38:00,96.163,96.177,96.157,96.172,196999998.0
2007-03-12 12:39:00,96.165,96.17,96.141,96.157,227000005.0
2007-03-12 12:40:00,96.161,96.161,96.149,96.157,180900002.0
2007-03-12 12:41:00,96.142,96.165,96.136,96.157,261599993.0
2007-03-12 12:42:00,96.147,96.158,96.13,96.146,241800000.0
2007-03-12 12:43:00,96.159,96.167,96.144,96.164,221299999.0
2007-03-12 12:44:00,96.144,96.162,96.132,96.152,50300001.0
2007-03-12 12:45:00,96.145,96.145,96.118,96.125,455500000.0
2007-03-12 12:46:00,96.141,96.159,96.126,96.146,416899995.0
2007-03-12 12:47:00,96.126,96.158,96.126,96.154,385999993.0
2007-03-12 12:48:00,96.152,96.161,96.13,96.13,266100003.0
2007-03-12 12:49:00,96.147,96.153,96.124,96.135,364099997.0
2007-03-12 12:50:00,96.133,96.151,96.126,96.136,209600000.0
2007-03-12 12:51:00,96.13,96.15,96.125,96.15,230000000.0
2007-03-12 12:52:00,96.141,96.147,96.12,96.135,164500001.0
2007-03-12 12:53:00,96.123,96.145,96.08,96.117,139699999.0
2007-03-12 12:54:00,96.128,96.146,96.122,96.133,202900000.0
2007-03-12 12:55:00,96.133,96.148,96.109,96.128,318599994.0
2007-03-12 12:56:00,96.125,96.125,96.098,96.105,162199997.0
2007-03-12 12:57:00,96.119,96.142,96.115,96.115,262300003.0
2007-03-12 12:58:00,96.14,96.14,96.106,96.106,294500000.0
2007-03-12 12:59:00,96.119,96.136,96.104,96.104,239399999.0
2007-03-12 13:00:00,96.143,96.143,96.116,96.116,332600004.0
2007-03-12 13:01:00,96.107,96.127,96.104,96.107,60300000.0
2007-03-12 13:02:00,96.1,96.12,96.092,96.105,319599997.0
2007-03-12 13:03:00,96.107,96.114,96.09,96.096,152599997.0
2007-03-12 13:04:00,96.089,96.119,96.089,96.098,235799997.0
2007-03-12 13:05:00,96.107,96.136,96.107,96.126,169799998.0
2007-03-12 13:06:00,96.126,96.142,96.108,96.128,162700002.0
2007-03-12 13:07:00,96.113,96.144,96.099,96.121,285300002.0
2007-03-12 13:08:00,96.113,96.132,96.105,96.113,211600000.0
2007-03-12 13:09:00,96.1,96.12,96.094,96.12,328599997.0
2007-03-12 13:10:00,96.108,96.126,96.1,96.103,186600000.0
2007-03-12 13:11:00,96.108,96.133,96.108,96.126,156400002.0
2007-03-12 13:12:00,96.116,96.136,96.116,96.132,300999996.0
2007-03-12 13:13:00,96.117,96.137,96.114,96.127,208100002.0
2007-03-12 13:14:00,96.108,96.131,96.106,96.125,234100002.0
2007-03-12 13:15:00,96.127,96.137,96.105,96.105,182300002.0
2007-03-12 13:16:00,96.129,96.137,96.106,96.137,157799999.0
2007-03-12 13:17:00,96.123,96.144,96.08,96.102,269599999.0
2007-03-12 13:18:00,96.123,96.138,96.099,96.119,144600004.0
2007-03-12 13:19:00,96.128,96.141,96.111,96.111,289699993.0
2007-03-12 13:20:00,96.12,96.13,96.109,96.13,169999999.0
2007-03-12 13:21:00,96.123,96.123,96.098,96.098,248900002.0
2007-03-12 13:22:00,96.106,96.113,96.076,96.084,296400000.0
2007-03-12 13:23:00,96.081,96.108,96.081,96.108,107500000.0
2007-03-12 13:24:00,96.105,96.122,96.097,96.097,202099998.0
2007-03-12 13:25:00,96.082,96.1,96.063,96.08,169499998.0
2007-03-12 13:26:00,96.084,96.093,96.059,96.076,295000001.0
2007-03-12 13:27:00,96.059,96.079,96.028,96.044,205699999.0
2007-03-12 13:28:00,96.031,96.055,96.014,96.027,245599998.0
2007-03-12 13:29:00,96.045,96.047,96.02,96.034,239099997.0
2007-03-12 13:30:00,96.033,96.047,96.013,96.035,224399999.0
2007-03-12 13:31:00,96.038,96.04,96.019,96.027,251199996.0
2007-03-12 13:32:00,96.023,96.023,96.003,96.007,221700000.0
2007-03-12 13:33:00,95.994,96.024,95.992,95.999,155099999.0
2007-03-12 13:34:00,96.003,96.003,95.956,95.956,103399999.0
2007-03-12 13:35:00,95.927,95.947,95.906,95.939,311700003.0
2007-03-12 13:36:00,95.918,95.918,95.875,95.89,145499998.0
2007-03-12 13:37:00,95.888,95.888,95.858,95.887,81500000.0
2007-03-12 13:38:00,95.889,95.907,95.874,95.874,206899998.0
2007-03-12 13:39:00,95.904,95.904,95.872,95.89,342100001.0
2007-03-12 13:40:00,95.903,95.905,95.867,95.868,166800002.0
2007-03-12 13:41:00,95.893,95.913,95.88,95.892,253599998.0
2007-03-12 13:42:00,95.916,95.946,95.894,95.924,194399999.0
2007-03-12 13:43:00,95.947,95.971,95.941,95.965,242100002.0
2007-03-12 13:44:00,95.975,96.006,95.97,95.987,169599999.0
2007-03-12 13:45:00,96.009,96.009,95.967,95.967,285100001.0
2007-03-12 13:46:00,95.983,95.996,95.969,95.969,238499997.0
2007-03-12 13:47:00,95.967,96.005,95.965,96.005,238299999.0
2007-03-12 13:48:00,95.982,95.999,95.972,95.979,200700002.0
2007-03-12 13:49:00,95.98,96.003,95.98,95.988,205800004.0
2007-03-12 13:50:00,95.989,96.01,95.97,95.998,328099997.0
2007-03-12 13:51:00,95.986,96.035,95.984,96.023,218100001.0
2007-03-12 13:52:00,96.022,96.029,95.999,96.003,134799999.0
2007-03-12 13:53:00,96.017,96.026,96.001,96.012,368900000.0
2007-03-12 13:54:00,96.025,96.033,95.999,96.012,355700000.0
2007-03-12 13:55:00,96.013,96.026,95.999,96.006,229099998.0
2007-03-12 13:56:00,96.001,96.015,95.992,96.01,194599997.0
2007-03-12 13:57:00,96.009,96.014,95.984,95.985,363299998.0
2007-03-12 13:58:00,95.998,96.008,95.979,95.98,395499998.0
2007-03-12 13:59:00,95.977,95.989,95.965,95.98,163199998.0
2007-03-12 14:00:00,95.971,95.971,95.932,95.942,203500001.0
2007-03-12 14:01:00,95.939,95.96,95.932,95.96,239300001.0
2007-03-12 14:02:00,95.948,95.967,95.927,95.952,267099998.0
2007-03-12 14:03:00,95.959,95.964,95.932,95.943,337599997.0
2007-03-12 14:04:00,95.968,95.968,95.929,95.929,288899995.0
2007-03-12 14:05:00,95.929,95.95,95.926,95.95,117600000.0
2007-03-12 14:06:00,95.923,95.966,95.921,95.948,293800003.0
2007-03-12 14:07:00,95.936,95.938,95.913,95.917,159299996.0
2007-03-12 14:08:00,95.926,95.955,95.911,95.929,297099999.0
2007-03-12 14:09:00,95.953,95.96,95.938,95.943,145400001.0
2007-03-12 14:10:00,95.935,95.958,95.912,95.957,122800001.0
2007-03-12 14:11:00,95.946,95.946,95.915,95.926,205199998.0
2007-03-12 14:12:00,95.952,95.964,95.94,95.942,218899997.0
2007-03-12 14:13:00,95.973,95.98,95.952,95.953,228299996.0
2007-03-12 14:14:00,95.947,95.966,95.938,95.942,234599996.0
2007-03-12 14:15:00,95.956,95.959,95.932,95.941,306699998.0
2007-03-12 14:16:00,95.914,95.936,95.899,95.907,80499998.0
2007-03-12 14:17:00,95.885,95.906,95.872,95.882,108200002.0
2007-03-12 14:18:00,95.886,95.913,95.885,95.897,230599995.0
2007-03-12 14:19:00,95.906,95.922,95.894,95.897,236500005.0
2007-03-12 14:20:00,95.915,95.933,95.909,95.925,180099998.0
2007-03-12 14:21:00,95.927,95.931,95.888,95.888,165400002.0
2007-03-12 14:22:00,95.846,95.882,95.84,95.845,189900002.0
2007-03-12 14:23:00,95.842,95.87,95.831,95.848,189999998.0
2007-03-12 14:24:00,95.814,95.847,95.767,95.779,179399998.0
2007-03-12 14:25:00,95.772,95.797,95.761,95.777,237599998.0
2007-03-12 14:26:00,95.755,95.795,95.75,95.777,125200001.0
2007-03-12 14:27:00,95.754,95.782,95.75,95.776,188400000.0
2007-03-12 14:28:00,95.752,95.799,95.748,95.799,159700001.0
2007-03-12 14:29:00,95.796,95.812,95.779,95.793,231299999.0
2007-03-12 14:30:00,95.733,95.762,95.68,95.695,102600001.0
2007-03-12 14:31:00,95.68,95.724,95.659,95.703,366699995.0
2007-03-12 14:32:00,95.692,95.692,95.646,95.649,166700001.0
2007-03-12 14:33:00,95.644,95.698,95.644,95.698,238100000.0
2007-03-12 14:34:00,95.691,95.714,95.657,95.683,105600000.0
2007-03-12 14:35:00,95.673,95.701,95.668,95.671,281300001.0
2007-03-12 14:36:00,95.659,95.719,95.659,95.719,250099999.0
2007-03-12 14:37:00,95.726,95.753,95.711,95.731,88200000.0
2007-03-12 14:38:00,95.75,95.81,95.74,95.81,343899999.0
2007-03-12 14:39:00,95.812,95.838,95.793,95.808,223000000.0
2007-03-12 14:40:00,95.817,95.844,95.809,95.839,221999999.0
2007-03-12 14:41:00,95.827,95.851,95.821,95.835,184799999.0
2007-03-12 14:42:00,95.838,95.848,95.823,95.835,251300003.0
2007-03-12 14:43:00,95.832,95.852,95.813,95.852,146199998.0
2007-03-12 14:44:00,95.847,95.847,95.812,95.828,162799999.0
2007-03-12 14:45:00,95.825,95.862,95.825,95.854,321399998.0
2007-03-12 14:46:00,95.818,95.848,95.818,95.845,157999998.0
2007-03-12 14:47:00,95.832,95.843,95.795,95.8,327800003.0
2007-03-12 14:48:00,95.801,95.801,95.768,95.768,139600000.0
2007-03-12 14:49:00,95.783,95.814,95.775,95.783,213700001.0
2007-03-12 14:50:00,95.81,95.816,95.788,95.797,336599998.0
2007-03-12 14:51:00,95.8,95.82,95.797,95.797,237899997.0
2007-03-12 14:52:00,95.814,95.814,95.771,95.778,133900000.0
2007-03-12 14:53:00,95.797,95.8,95.774,95.781,197799998.0
2007-03-12 14:54:00,95.776,95.796,95.753,95.777,220800001.0
2007-03-12 14:55:00,95.765,95.777,95.751,95.765,307599996.0
2007-03-12 14:56:00,95.764,95.774,95.739,95.75,186700001.0
2007-03-12 14:57:00,95.748,95.754,95.722,95.722,257199999.0
2007-03-12 14:58:00,95.749,95.771,95.733,95.75,167299997.0
2007-03-12 14:59:00,95.737,95.775,95.716,95.754,252400000.0
2007-03-12 15:00:00,95.768,95.794,95.768,95.79,352499996.0
2007-03-12 15:01:00,95.809,95.817,95.785,95.803,198699998.0
2007-03-12 15:02:00,95.804,95.804,95.777,95.788,105199999.0
2007-03-12 15:03:00,95.766,95.788,95.749,95.773,363899998.0
2007-03-12 15:04:00,95.771,95.795,95.754,95.781,203299998.0
2007-03-12 15:05:00,95.78,95.84,95.771,95.84,217100000.0
2007-03-12 15:06:00,95.828,95.848,95.813,95.813,249399997.0
2007-03-12 15:07:00,95.811,95.823,95.793,95.8,175000000.0
2007-03-12 15:08:00,95.791,95.791,95.759,95.784,141900001.0
2007-03-12 15:09:00,95.777,95.793,95.764,95.793,234199997.0
2007-03-12 15:10:00,95.776,95.788,95.769,95.782,117499999.0
2007-03-12 15:11:00,95.734,95.767,95.71,95.751,264300000.0
2007-03-12 15:12:00,95.75,95.765,95.727,95.735,213400000.0
2007-03-12 15:13:00,95.721,95.733,95.697,95.718,181099998.0
2007-03-12 15:14:00,95.719,95.719,95.655,95.655,188799997.0
2007-03-12 15:15:00,95.627,95.658,95.581,95.585,308000003.0
2007-03-12 15:16:00,95.557,95.59,95.542,95.551,273300000.0
2007-03-12 15:17:00,95.569,95.605,95.548,95.59,242199999.0
2007-03-12 15:18:00,95.613,95.668,95.597,95.641,108200001.0
2007-03-12 15:19:00,95.678,95.706,95.663,95.705,271900004.0
2007-03-12 15:20:00,95.695,95.711,95.666,95.686,158499998.0
2007-03-12 15:21:00,95.689,95.689,95.659,95.663,96500001.0
2007-03-12 15:22:00,95.644,95.647,95.574,95.628,211500000.0
2007-03-12 15:23:00,95.639,95.646,95.622,95.622,287500001.0
2007-03-12 15:24:00,95.62,95.632,95.601,95.617,212699998.0
2007-03-12 15:25:00,95.637,95.648,95.612,95.619,218200002.0
2007-03-12 15:26:00,95.595,95.616,95.581,95.612,213899998.0
2007-03-12 15:27:00,95.6,95.64,95.6,95.64,379499998.0
2007-03-12 15:28:00,95.635,95.635,95.596,95.596,259800001.0
2007-03-12 15:29:00,95.57,95.596,95.568,95.583,255699998.0
2007-03-12 15:30:00,95.568,95.592,95.563,95.58,171099999.0
2007-03-12 15:31:00,95.575,95.619,95.565,95.602,142600000.0
2007-03-12 15:32:00,95.608,95.616,95.592,95.597,299700003.0
2007-03-12 15:33:00,95.601,95.63,95.596,95.63,167699999.0
2007-03-12 15:34:00,95.632,95.647,95.623,95.643,374699997.0
2007-03-12 15:35:00,95.646,95.649,95.605,95.605,211199999.0
2007-03-12 15:36:00,95.628,95.641,95.613,95.641,289700001.0
2007-03-12 15:37:00,95.653,95.653,95.627,95.637,187700001.0
2007-03-12 15:38:00,95.636,95.639,95.611,95.623,406399998.0
2007-03-12 15:39:00,95.61,95.61,95.579,95.579,166200004.0
2007-03-12 15:40:00,95.592,95.618,95.591,95.599,161700001.0
2007-03-12 15:41:00,95.606,95.645,95.599,95.645,140899998.0
2007-03-12 15:42:00,95.65,95.654,95.625,95.625,195199996.0
2007-03-12 15:43:00,95.626,95.626,95.593,95.595,113900000.0
2007-03-12 15:44:00,95.574,95.605,95.563,95.605,146599998.0
2007-03-12 15:45:00,95.605,95.632,95.605,95.624,197099997.0
2007-03-12 15:46:00,95.622,95.622,95.598,95.598,66099999.0
2007-03-12 15:47:00,95.579,95.632,95.579,95.624,307399995.0
2007-03-12 15:48:00,95.626,95.626,95.595,95.595,286899998.0
2007-03-12 15:49:00,95.604,95.611,95.587,95.591,261399999.0
2007-03-12 15:50:00,95.609,95.63,95.597,95.61,207400000.0
2007-03-12 15:51:00,95.627,95.641,95.614,95.614,266400004.0
2007-03-12 15:52:00,95.637,95.637,95.601,95.608,314999996.0
2007-03-12 15:53:00,95.61,95.617,95.567,95.573,212600002.0
2007-03-12 15:54:00,95.571,95.605,95.561,95.595,377099996.0
2007-03-12 15:55:00,95.584,95.607,95.583,95.592,291000000.0
2007-03-12 15:56:00,95.583,95.589,95.551,95.569,237499998.0
2007-03-12 15:57:00,95.571,95.59,95.563,95.583,341799995.0
2007-03-12 15:58:00,95.597,95.608,95.586,95.589,54599999.0
2007-03-12 15:59:00,95.635,95.663,95.632,95.663,144300000.0
2007-03-12 16:00:00,95.636,95.684,95.636,95.684,248500000.0
2007-03-12 16:01:00,95.683,95.695,95.667,95.667,260000000.0
2007-03-12 16:02:00,95.68,95.695,95.66,95.675,239599998.0
2007-03-12 16:03:00,95.68,95.699,95.675,95.682,240700003.0
2007-03-12 16:04:00,95.667,95.69,95.665,95.682,273699997.0
2007-03-12 16:05:00,95.686,95.706,95.682,95.696,149800000.0
2007-03-12 16:06:00,95.681,95.696,95.664,95.696,144699998.0
2007-03-12 16:07:00,95.676,95.7,95.667,95.679,370599999.0
2007-03-12 16:08:00,95.686,95.686,95.656,95.658,175099999.0
2007-03-12 16:09:00,95.681,95.696,95.662,95.696,266200002.0
2007-03-12 16:10:00,95.682,95.712,95.676,95.699,308600000.0
2007-03-12 16:11:00,95.703,95.711,95.683,95.698,220499997.0
2007-03-12 16:12:00,95.714,95.751,95.709,95.736,138499997.0
2007-03-12 16:13:00,95.713,95.746,95.695,95.73,138499999.0
2007-03-12 16:14:00,95.719,95.744,95.71,95.744,174999999.0
2007-03-12 16:15:00,95.76,95.761,95.73,95.743,140499998.0
2007-03-12 16:16:00,95.765,95.765,95.736,95.736,285100001.0
2007-03-12 16:17:00,95.746,95.775,95.728,95.758,179299998.0
2007-03-12 16:18:00,95.775,95.801,95.773,95.794,184200002.0
2007-03-12 16:19:00,95.817,95.827,95.788,95.788,138300001.0
2007-03-12 16:20:00,95.782,95.83,95.782,95.83,242400003.0
2007-03-12 16:21:00,95.828,95.843,95.809,95.828,171400000.0
2007-03-12 16:22:00,95.853,95.855,95.824,95.824,193900000.0
2007-03-12 16:23:00,95.802,95.819,95.782,95.79,271500001.0
2007-03-12 16:24:00,95.807,95.823,95.787,95.805,163799997.0
2007-03-12 16:25:00,95.812,95.839,95.802,95.839,225900001.0
2007-03-12 16:26:00,95.842,95.878,95.822,95.859,145699998.0
2007-03-12 16:27:00,95.871,95.885,95.846,95.875,248199998.0
2007-03-12 16:28:00,95.886,95.886,95.86,95.862,144699999.0
2007-03-12 16:29:00,95.865,95.871,95.839,95.839,333900001.0
2007-03-12 16:30:00,95.845,95.862,95.831,95.842,154400000.0
2007-03-12 16:31:00,95.817,95.833,95.804,95.832,413399996.0
2007-03-12 16:32:00,95.844,95.852,95.821,95.821,130699998.0
2007-03-12 16:33:00,95.839,95.872,95.832,95.85,202999999.0
2007-03-12 16:34:00,95.861,95.877,95.844,95.855,122999995.0
2007-03-12 16:35:00,95.888,95.891,95.852,95.852,163499999.0
2007-03-12 16:36:00,95.87,95.904,95.865,95.881,358399993.0
2007-03-12 16:37:00,95.893,95.93,95.881,95.93,339200000.0
2007-03-12 16:38:00,95.917,95.943,95.917,95.937,294700001.0
2007-03-12 16:39:00,95.941,95.958,95.928,95.944,129999998.0
2007-03-12 16:40:00,95.944,95.953,95.915,95.915,264699997.0
2007-03-12 16:41:00,95.931,95.931,95.899,95.899,266399997.0
2007-03-12 16:42:00,95.896,95.92,95.896,95.912,235400003.0
2007-03-12 16:43:00,95.897,95.91,95.876,95.884,248799999.0
2007-03-12 16:44:00,95.9,95.921,95.898,95.913,158899999.0
2007-03-12 16:45:00,95.907,95.911,95.885,95.888,320399998.0
2007-03-12 16:46:00,95.893,95.923,95.886,95.89,442899999.0
2007-03-12 16:47:00,95.917,95.927,95.889,95.903,213600003.0
2007-03-12 16:48:00,95.902,95.93,95.892,95.913,232500002.0
2007-03-12 16:49:00,95.893,95.922,95.893,95.915,252800000.0
2007-03-12 16:50:00,95.915,95.915,95.896,95.9,153500000.0
2007-03-12 16:51:00,95.902,95.926,95.884,95.926,123099999.0
2007-03-12 16:52:00,95.888,95.918,95.879,95.907,170100001.0
2007-03-12 16:53:00,95.9,95.916,95.881,95.898,119500002.0
2007-03-12 16:54:00,95.893,95.896,95.874,95.879,206799999.0
2007-03-12 16:55:00,95.893,95.894,95.855,95.855,269899998.0
2007-03-12 16:56:00,95.876,95.882,95.856,95.87,142000001.0
2007-03-12 16:57:00,95.872,95.874,95.853,95.87,136799999.0
2007-03-12 16:58:00,95.859,95.887,95.849,95.876,311999999.0
2007-03-12 16:59:00,95.856,95.89,95.856,95.863,358900005.0
2007-03-12 17:00:00,95.855,95.88,95.844,95.858,61100000.0
2007-03-12 17:01:00,95.852,95.876,95.85,95.873,148199999.0
2007-03-12 17:02:00,95.866,95.884,95.864,95.874,140299999.0
2007-03-12 17:03:00,95.854,95.877,95.848,95.862,254400002.0
2007-03-12 17:04:00,95.845,95.859,95.828,95.845,82700000.0
2007-03-12 17:05:00,95.834,95.846,95.813,95.833,414900002.0
2007-03-12 17:06:00,95.838,95.848,95.812,95.819,268500001.0
2007-03-12 17:07:00,95.845,95.845,95.819,95.822,160800002.0
2007-03-12 17:08:00,95.841,95.862,95.826,95.847,132900001.0
2007-03-12 17:09:00,95.866,95.89,95.853,95.88,196699999.0
2007-03-12 17:10:00,95.898,95.919,95.884,95.905,234299998.0
2007-03-12 17:11:00,95.934,95.939,95.904,95.904,171099997.0
2007-03-12 17:12:00,95.918,95.918,95.886,95.895,183199998.0
2007-03-12 17:13:00,95.912,95.928,95.886,95.918,230099999.0
2007-03-12 17:14:00,95.917,95.918,95.88,95.909,247299999.0
2007-03-12 17:15:00,95.897,95.902,95.879,95.879,254600002.0
2007-03-12 17:16:00,95.887,95.925,95.866,95.904,117400000.0
2007-03-12 17:17:00,95.932,95.932,95.9,95.917,230600002.0
2007-03-12 17:18:00,95.907,95.94,95.907,95.94,248800003.0
2007-03-12 17:19:00,95.927,95.948,95.91,95.925,259100000.0
2007-03-12 17:20:00,95.915,95.944,95.915,95.92,397799996.0
2007-03-12 17:21:00,95.934,95.94,95.914,95.94,341400005.0
2007-03-12 17:22:00,95.935,95.945,95.917,95.917,177500000.0
2007-03-12 17:23:00,95.92,95.949,95.91,95.936,340899997.0
2007-03-12 17:24:00,95.929,95.94,95.91,95.94,220300003.0
2007-03-12 17:25:00,95.937,95.937,95.914,95.914,155200000.0
2007-03-12 17:26:00,95.919,95.933,95.896,95.909,257499999.0
2007-03-12 17:27:00,95.899,95.919,95.899,95.917,156400002.0
2007-03-12 17:28:00,95.928,95.928,95.907,95.907,286200001.0
2007-03-12 17:29:00,95.914,95.916,95.879,95.883,269899999.0
2007-03-12 17:30:00,95.882,95.904,95.881,95.902,238599998.0
2007-03-12 17:31:00,95.905,95.91,95.881,95.881,134599999.0
2007-03-12 17:32:00,95.9,95.919,95.888,95.904,259700001.0
2007-03-12 17:33:00,95.904,95.921,95.892,95.897,298399998.0
2007-03-12 17:34:00,95.907,95.925,95.899,95.925,150499996.0
2007-03-12 17:35:00,95.908,95.926,95.904,95.917,162800001.0
2007-03-12 17:36:00,95.917,95.92,95.898,95.912,305100004.0
2007-03-12 17:37:00,95.907,95.907,95.876,95.887,203100000.0
2007-03-12 17:38:00,95.896,95.91,95.882,95.895,61800000.0
2007-03-12 17:39:00,95.885,95.89,95.866,95.885,277200001.0
2007-03-12 17:40:00,95.879,95.91,95.862,95.895,219199997.0
2007-03-12 17:41:00,95.903,95.932,95.901,95.912,75700000.0
2007-03-12 17:42:00,95.923,95.941,95.915,95.934,198699999.0
2007-03-12 17:43:00,95.94,95.946,95.917,95.933,277600001.0
2007-03-12 17:44:00,95.945,95.968,95.928,95.952,219200000.0
2007-03-12 17:45:00,95.968,95.99,95.956,95.963,204899995.0
2007-03-12 17:46:00,95.97,95.97,95.938,95.938,130900003.0
2007-03-12 17:47:00,95.972,96.001,95.962,95.987,299500001.0
2007-03-12 17:48:00,95.998,96.0,95.958,95.958,339200001.0
2007-03-12 17:49:00,95.963,95.99,95.954,95.971,254900002.0
2007-03-12 17:50:00,95.966,95.992,95.963,95.983,301799999.0
2007-03-12 17:51:00,95.971,95.975,95.952,95.953,157000001.0
2007-03-12 17:52:00,95.958,95.982,95.958,95.981,135100000.0
2007-03-12 17:53:00,95.97,95.97,95.946,95.963,185199999.0
2007-03-12 17:54:00,95.945,95.965,95.919,95.938,143100000.0
2007-03-12 17:55:00,95.929,95.936,95.907,95.911,249299999.0
2007-03-12 17:56:00,95.909,95.928,95.904,95.913,247200001.0
2007-03-12 17:57:00,95.912,95.927,95.887,95.902,202399999.0
2007-03-12 17:58:00,95.881,95.916,95.881,95.91,172700000.0
2007-03-12 17:59:00,95.894,95.918,95.888,95.9,224099998.0
2007-03-12 18:00:00,95.871,95.889,95.847,95.879,298699997.0
2007-03-12 18:01:00,95.888,95.949,95.878,95.927,1994099995.0
2007-03-12 18:02:00,96.01,96.02,96.0,96.01,2125600004.0
2007-03-12 18:03:00,96.02,96.04,96.01,96.02,2125600004.0
2007-03-12 18:04:00,96.03,96.03,96.02,96.02,2125600004.0
2007-03-12 18:05:00,96.01,96.04,96.01,96.03,2125600004.0
2007-03-12 18:06:00,95.928,95.95,95.908,95.921,2125600004.0
2007-03-12 18:07:00,96.07,96.07,96.04,96.05,2106499984.0
2007-03-12 18:08:00,96.06,96.06,96.05,96.05,2106499984.0
2007-03-12 18:09:00,95.973,96.002,95.957,95.985,2106499984.0
2007-03-12 18:10:00,95.978,95.992,95.954,95.97,1648199987.0
2007-03-12 18:11:00,95.97,95.997,95.954,95.97,961499996.0
2007-03-12 18:12:00,95.972,95.985,95.947,95.963,1137200006.0
2007-03-12 18:13:00,95.951,95.993,95.947,95.989,1904899986.0
2007-03-12 18:14:00,96.05,96.05,96.04,96.04,1350199996.0
2007-03-12 18:15:00,96.03,96.04,96.03,96.03,1350199996.0
2007-03-12 18:16:00,96.04,96.05,96.04,96.05,1350199996.0
2007-03-12 18:17:00,95.976,96.006,95.964,95.98,1350199996.0
2007-03-12 18:18:00,95.959,95.992,95.945,95.958,941400003.0
2007-03-12 18:19:00,95.956,95.959,95.912,95.931,1932799989.0
2007-03-12 18:20:00,95.936,95.948,95.906,95.906,1829999984.0
2007-03-12 18:21:00,96.03,96.04,96.03,96.04,1261399990.0
2007-03-12 18:22:00,95.924,95.929,95.872,95.916,1261399990.0
2007-03-12 18:23:00,96.05,96.05,96.04,96.04,1980999990.0
2007-03-12 18:24:00,96.03,96.03,96.02,96.03,1980999990.0
2007-03-12 18:25:00,95.908,95.944,95.903,95.918,1980999990.0
2007-03-12 18:26:00,95.919,95.947,95.909,95.93,2083999996.0
2007-03-12 18:27:00,95.945,95.968,95.929,95.947,1214800006.0
2007-03-12 18:28:00,95.956,95.961,95.923,95.935,1716999984.0
2007-03-12 18:29:00,95.944,95.965,95.93,95.96,1031599998.0
2007-03-12 18:30:00,95.959,95.96,95.938,95.948,974999996.0
2007-03-12 18:31:00,95.939,95.963,95.93,95.952,1648799991.0
2007-03-12 18:32:00,95.951,95.957,95.924,95.934,1877500001.0
2007-03-12 18:33:00,96.02,96.02,96.01,96.01,1910399992.0
2007-03-12 18:34:00,95.92,95.953,95.919,95.953,1910399992.0
2007-03-12 18:35:00,95.947,95.947,95.898,95.898,1798800001.0
2007-03-12 18:36:00,95.917,95.959,95.904,95.933,973000005.0
2007-03-12 18:37:00,95.956,95.975,95.94,95.967,978399999.0
2007-03-12 18:38:00,95.975,95.983,95.938,95.964,676499999.0
2007-03-12 18:39:00,95.982,95.991,95.959,95.959,962300000.0
2007-03-12 18:40:00,95.948,95.975,95.932,95.955,1572399997.0
2007-03-12 18:41:00,95.956,95.968,95.921,95.933,841799998.0
2007-03-12 18:42:00,95.954,95.985,95.95,95.965,1271999997.0
2007-03-12 18:43:00,95.961,96.001,95.96,96.001,672199999.0
2007-03-12 18:44:00,96.001,96.001,95.962,95.962,885399998.0
2007-03-12 18:45:00,95.956,95.989,95.956,95.982,756100002.0
2007-03-12 18:46:00,95.985,96.0,95.964,95.983,976499995.0
2007-03-12 18:47:00,95.977,96.016,95.977,96.014,298799999.0
2007-03-12 18:48:00,96.019,96.019,95.992,96.004,605700002.0
2007-03-12 18:49:00,96.014,96.014,95.975,95.987,685800000.0
2007-03-12 18:50:00,96.006,96.015,95.987,95.996,886999999.0
2007-03-12 18:51:00,96.013,96.022,95.996,95.997,1117599991.0
2007-03-12 18:52:00,96.018,96.023,95.995,96.004,1350800011.0
2007-03-12 18:53:00,96.03,96.045,96.007,96.032,1556799980.0
2007-03-12 18:54:00,96.025,96.042,96.007,96.025,1374599993.0
2007-03-12 18:55:00,96.026,96.027,96.001,96.001,1762599990.0
2007-03-12 18:56:00,96.014,96.02,95.99,96.003,318600003.0
2007-03-12 18:57:00,96.016,96.024,96.0,96.005,519900000.0
2007-03-12 18:58:00,96.014,96.033,95.998,96.025,1065200000.0
2007-03-12 18:59:00,96.03,96.054,96.019,96.019,1285999996.0
2007-03-12 19:00:00,96.027,96.031,96.0,96.0,387699998.0
2007-03-12 19:01:00,96.013,96.013,95.972,95.972,581199995.0
2007-03-12 19:02:00,95.997,96.006,95.981,95.988,229900000.0
2007-03-12 19:03:00,96.007,96.019,95.991,96.003,492199999.0
2007-03-12 19:04:00,96.002,96.02,95.989,96.013,522399995.0
2007-03-12 19:05:00,96.015,96.023,96.001,96.006,505899998.0
2007-03-12 19:06:00,96.018,96.059,96.018,96.04,976999993.0
2007-03-12 19:07:00,96.034,96.068,96.022,96.04,1189699995.0
2007-03-12 19:08:00,96.023,96.057,96.023,96.047,1561699997.0
2007-03-12 19:09:00,96.048,96.057,96.02,96.034,1036499992.0
2007-03-12 19:10:00,96.058,96.06,96.033,96.049,279400000.0
2007-03-12 19:11:00,96.055,96.065,96.035,96.05,551299998.0
2007-03-12 19:12:00,96.05,96.062,96.036,96.051,250099998.0
2007-03-12 19:13:00,96.038,96.052,96.025,96.045,289599998.0
2007-03-12 19:14:00,96.048,96.052,96.029,96.039,307999999.0
2007-03-12 19:15:00,96.031,96.046,96.013,96.038,1020299998.0
2007-03-12 19:16:00,96.016,96.045,96.014,96.045,517699999.0
2007-03-12 19:17:00,96.046,96.052,96.012,96.019,697100002.0
2007-03-12 19:18:00,96.001,96.031,95.998,96.018,554199997.0
2007-03-12 19:19:00,96.017,96.038,95.992,96.01,1271699992.0
2007-03-12 19:20:00,96.03,96.046,96.002,96.035,795400008.0
2007-03-12 19:21:00,96.039,96.039,96.012,96.018,826199996.0
2007-03-12 19:22:00,96.025,96.038,96.011,96.037,159200000.0
2007-03-12 19:23:00,96.034,96.041,96.005,96.015,1701899995.0
2007-03-12 19:24:00,96.013,96.04,96.0,96.04,738500001.0
2007-03-12 19:25:00,96.028,96.036,96.006,96.006,1196200001.0
2007-03-12 19:26:00,96.016,96.03,95.993,95.993,1933699993.0
2007-03-12 19:27:00,96.005,96.028,95.99,96.005,1364800002.0
2007-03-12 19:28:00,95.981,96.01,95.966,96.01,1118499992.0
2007-03-12 19:29:00,96.005,96.018,95.97,96.018,327299997.0
2007-03-12 19:30:00,96.035,96.037,96.005,96.022,1045200002.0
2007-03-12 19:31:00,96.034,96.038,96.004,96.024,511099997.0
2007-03-12 19:32:00,96.022,96.038,96.005,96.019,952899999.0
2007-03-12 19:33:00,96.014,96.026,96.0,96.005,817799994.0
2007-03-12 19:34:00,96.009,96.015,95.984,95.99,1058999991.0
2007-03-12 19:35:00,95.994,96.026,95.987,96.013,912100003.0
2007-03-12 19:36:00,95.993,96.011,95.983,95.998,696699999.0
2007-03-12 19:37:00,95.996,96.006,95.986,96.005,212699998.0
2007-03-12 19:38:00,96.005,96.006,95.979,95.984,926400006.0
2007-03-12 19:39:00,95.983,96.008,95.974,96.006,871800001.0
2007-03-12 19:40:00,96.002,96.01,95.982,95.982,584899998.0
2007-03-12 19:41:00,96.014,96.022,95.99,96.005,1086399995.0
2007-03-12 19:42:00,96.006,96.03,96.001,96.03,942299986.0
2007-03-12 19:43:00,96.009,96.03,96.004,96.019,502099999.0
2007-03-12 19:44:00,96.018,96.033,96.006,96.024,915300001.0
2007-03-12 19:45:00,96.019,96.029,95.998,96.015,277500002.0
2007-03-12 19:46:00,96.022,96.024,95.995,95.995,733300005.0
2007-03-12 19:47:00,96.0,96.026,95.992,96.026,289199998.0
2007-03-12 19:48:00,96.021,96.029,95.989,96.028,1061599995.0
2007-03-12 19:49:00,96.025,96.031,96.002,96.011,581599996.0
2007-03-12 19:50:00,96.035,96.035,96.01,96.01,659399994.0
2007-03-12 19:51:00,96.031,96.052,95.994,95.994,644300003.0
2007-03-12 19:52:00,95.979,96.003,95.977,95.998,449599998.0
2007-03-12 19:53:00,96.003,96.027,95.987,95.987,610299993.0
2007-03-12 19:54:00,96.004,96.016,95.983,95.991,735900001.0
2007-03-12 19:55:00,95.986,96.004,95.977,96.002,339999997.0
2007-03-12 19:56:00,95.997,96.014,95.976,96.003,321599999.0
2007-03-12 19:57:00,96.005,96.018,95.976,96.002,681900006.0
2007-03-12 19:58:00,95.991,96.018,95.977,96.018,1174699992.0
2007-03-12 19:59:00,96.018,96.026,95.986,95.995,770000005.0
2007-03-12 20:00:00,95.99,96.015,95.985,95.999,361500000.0
2007-03-12 20:01:00,96.002,96.002,95.959,95.963,516299994.0
2007-03-12 20:02:00,95.961,95.982,95.957,95.979,460100004.0
2007-03-12 20:03:00,95.964,95.984,95.956,95.98,524899999.0
2007-03-12 20:04:00,95.965,95.975,95.953,95.962,533100003.0
2007-03-12 20:05:00,95.956,95.968,95.945,95.96,457399996.0
2007-03-12 20:06:00,95.957,95.97,95.926,95.926,756199992.0
2007-03-12 20:07:00,95.962,95.968,95.931,95.948,413199997.0
2007-03-12 20:08:00,95.969,95.969,95.938,95.954,592499996.0
2007-03-12 20:09:00,95.955,95.955,95.925,95.93,340099999.0
2007-03-12 20:10:00,95.933,95.95,95.916,95.929,496200003.0
2007-03-12 20:11:00,95.914,95.948,95.904,95.939,1322800005.0
2007-03-12 20:12:00,95.927,95.943,95.901,95.912,1517199994.0
2007-03-12 20:13:00,95.93,95.954,95.924,95.942,818899997.0
2007-03-12 20:14:00,95.921,95.945,95.914,95.935,530499999.0
2007-03-12 20:15:00,95.925,95.956,95.922,95.945,826999992.0
2007-03-12 20:16:00,95.936,95.948,95.917,95.935,1522200007.0
2007-03-12 20:17:00,95.92,95.95,95.92,95.95,246599999.0
2007-03-12 20:18:00,95.961,95.97,95.942,95.951,228300002.0
2007-03-12 20:19:00,95.97,96.0,95.958,95.985,1673499986.0
2007-03-12 20:20:00,95.996,96.015,95.982,95.992,1617099998.0
2007-03-12 20:21:00,96.013,96.042,96.013,96.034,442700007.0
2007-03-12 20:22:00,96.034,96.044,96.012,96.02,951799997.0
2007-03-12 20:23:00,96.029,96.049,96.017,96.035,783300003.0
2007-03-12 20:24:00,96.033,96.039,96.004,96.024,424999993.0
2007-03-12 20:25:00,96.03,96.048,96.006,96.031,641400009.0
2007-03-12 20:26:00,96.023,96.036,96.004,96.004,448199995.0
2007-03-12 20:27:00,96.008,96.022,95.98,95.994,1058600003.0
2007-03-12 20:28:00,96.04,96.04,96.02,96.04,1763599990.0
2007-03-12 20:29:00,96.03,96.04,96.03,96.03,1763599990.0
2007-03-12 20:30:00,96.04,96.04,96.03,96.03,1763599990.0
2007-03-12 20:31:00,96.051,96.057,96.031,96.045,1763599990.0
2007-03-12 20:32:00,96.057,96.068,96.032,96.043,1711599991.0
2007-03-12 20:33:00,96.054,96.054,96.002,96.017,568399994.0
2007-03-12 20:34:00,96.027,96.044,96.013,96.035,332799998.0
2007-03-12 20:35:00,96.016,96.037,96.008,96.028,585200001.0
2007-03-12 20:36:00,96.028,96.048,96.023,96.042,559299999.0
2007-03-12 20:37:00,96.032,96.033,95.999,96.006,646199999.0
2007-03-12 20:38:00,96.023,96.038,96.001,96.018,1397000001.0
2007-03-12 20:39:00,96.023,96.051,96.019,96.035,994099994.0
2007-03-12 20:40:00,96.02,96.042,96.013,96.031,1685499995.0
2007-03-12 20:41:00,96.029,96.031,96.002,96.018,962200000.0
2007-03-12 20:42:00,96.031,96.042,96.002,96.014,1018999996.0
2007-03-12 20:43:00,96.013,96.046,96.01,96.03,591599996.0
2007-03-12 20:44:00,96.036,96.036,96.005,96.018,1298400004.0
2007-03-12 20:45:00,96.0,96.028,95.998,96.02,1113500005.0
2007-03-12 20:46:00,96.022,96.024,95.988,95.99,932200006.0
2007-03-12 20:47:00,96.009,96.029,95.991,96.0,1542899995.0
2007-03-12 20:48:00,96.009,96.009,95.971,95.981,836000005.0
2007-03-12 20:49:00,95.992,96.006,95.98,95.992,836699992.0
2007-03-12 20:50:00,95.984,95.992,95.956,95.96,975700000.0
2007-03-12 20:51:00,95.973,95.992,95.962,95.99,534799996.0
2007-03-12 20:52:00,95.997,96.015,95.977,96.005,625500000.0
2007-03-12 20:53:00,96.013,96.031,95.996,96.011,1566899999.0
2007-03-12 20:54:00,96.003,96.034,96.003,96.029,498099992.0
2007-03-12 20:55:00,96.027,96.046,96.007,96.03,1123399989.0
2007-03-12 20:56:00,96.035,96.042,96.005,96.013,1155800000.0
2007-03-12 20:57:00,96.021,96.04,95.98,95.986,1276200001.0
2007-03-12 20:58:00,96.05,96.06,96.05,96.06,2125299993.0
2007-03-12 20:59:00,95.958,95.986,95.937,95.972,2125299993.0
2007-03-12 21:00:00,96.07,96.07,96.06,96.06,617400004.0
2007-03-12 21:02:00,95.97,95.996,95.964,95.991,617400004.0
2007-03-12 21:03:00,95.992,96.007,95.977,95.979,571799994.0
2007-03-12 21:04:00,96.0,96.005,95.984,96.0,404599998.0
2007-03-12 21:05:00,95.976,96.006,95.976,95.999,330100002.0
2007-03-12 21:06:00,95.99,96.002,95.975,95.989,429800001.0
2007-03-12 21:07:00,95.995,96.005,95.976,95.992,657800001.0
2007-03-12 21:08:00,95.981,96.007,95.97,95.998,564699995.0
2007-03-12 21:09:00,96.005,96.01,95.988,95.99,260499996.0
2007-03-12 21:10:00,96.01,96.015,95.992,95.992,300199999.0
2007-03-12 21:11:00,95.992,96.008,95.987,96.004,403299999.0
2007-03-12 21:12:00,95.981,96.012,95.981,96.01,660400006.0
2007-03-12 21:13:00,96.011,96.044,96.001,96.019,829299997.0
2007-03-12 21:14:00,96.042,96.061,96.03,96.05,880899994.0
2007-03-12 21:15:00,96.05,96.05,96.018,96.019,997799997.0
2007-03-12 21:16:00,96.013,96.037,96.006,96.027,762300002.0
2007-03-12 21:17:00,96.017,96.032,95.991,96.008,1365999999.0
2007-03-12 21:18:00,95.992,96.012,95.982,96.012,819699988.0
2007-03-12 21:19:00,95.998,96.037,95.998,96.032,935199994.0
2007-03-12 21:20:00,96.033,96.044,96.015,96.033,1706199990.0
2007-03-12 21:21:00,96.038,96.042,96.013,96.018,1803000007.0
2007-03-12 21:22:00,96.03,96.046,96.009,96.024,1566399985.0
2007-03-12 21:23:00,96.04,96.051,96.006,96.051,927500001.0
2007-03-12 21:24:00,96.031,96.046,95.999,96.039,844199988.0
2007-03-12 21:25:00,96.036,96.051,96.023,96.033,1466199989.0
2007-03-12 21:26:00,96.024,96.043,96.016,96.037,542400002.0
2007-03-12 21:27:00,96.022,96.04,96.019,96.035,399400003.0
2007-03-12 21:28:00,96.035,96.035,96.01,96.018,235700001.0
2007-03-12 21:29:00,96.032,96.038,96.014,96.03,660899998.0
2007-03-12 21:30:00,96.029,96.037,96.007,96.007,442999999.0
2007-03-12 21:31:00,95.994,96.037,95.992,96.022,268399998.0
2007-03-12 21:32:00,96.037,96.045,96.023,96.04,1385300005.0
2007-03-12 21:33:00,96.037,96.039,96.017,96.021,251600002.0
2007-03-12 21:34:00,96.03,96.053,96.015,96.035,457400000.0
2007-03-12 21:35:00,96.035,96.047,96.025,96.045,415999995.0
2007-03-12 21:36:00,96.049,96.057,96.029,96.057,332999994.0
2007-03-12 21:37:00,96.059,96.073,96.041,96.057,390300000.0
2007-03-12 21:38:00,96.067,96.076,96.047,96.05,441799998.0
2007-03-12 21:39:00,96.061,96.074,96.046,96.065,299699998.0
2007-03-12 21:40:00,96.055,96.073,96.037,96.067,387200003.0
2007-03-12 21:41:00,96.049,96.066,96.038,96.06,338800004.0
2007-03-12 21:42:00,96.071,96.071,96.04,96.04,727700000.0
2007-03-12 21:43:00,96.063,96.075,96.046,96.07,532000001.0
2007-03-12 21:44:00,96.07,96.073,96.046,96.06,1257299995.0
2007-03-12 21:45:00,96.06,96.07,96.038,96.065,766800001.0
2007-03-12 21:46:00,96.056,96.082,96.051,96.051,660600000.0
2007-03-12 21:47:00,96.06,96.086,96.053,96.075,921499994.0
2007-03-12 21:48:00,96.072,96.087,96.051,96.064,272799999.0
2007-03-12 21:49:00,96.048,96.07,96.032,96.059,597499997.0
2007-03-12 21:50:00,96.045,96.07,96.045,96.07,126900000.0
2007-03-12 21:51:00,96.072,96.072,96.041,96.058,540500004.0
2007-03-12 21:52:00,96.033,96.065,96.027,96.057,522099994.0
2007-03-12 21:53:00,96.054,96.059,96.034,96.034,256200000.0
2007-03-12 21:54:00,96.063,96.063,96.04,96.04,129599998.0
2007-03-12 21:55:00,96.055,96.064,96.041,96.053,134699998.0
2007-03-12 21:56:00,96.072,96.072,96.051,96.057,686199994.0
2007-03-12 21:57:00,96.054,96.066,96.043,96.058,146199996.0
2007-03-12 21:58:00,96.06,96.06,96.047,96.053,196499997.0
2007-03-12 21:59:00,96.056,96.06,96.023,96.053,737199990.0
2007-03-12 22:00:00,96.032,96.056,96.015,96.043,696699996.0
2007-03-12 22:01:00,96.043,96.055,96.029,96.043,823799999.0
2007-03-12 22:02:00,96.032,96.057,96.022,96.037,1256099993.0
2007-03-12 22:03:00,96.017,96.05,96.017,96.045,312699998.0
2007-03-12 22:04:00,96.048,96.048,96.01,96.01,684299998.0
2007-03-12 22:05:00,96.017,96.027,95.994,95.997,338199997.0
2007-03-12 22:06:00,96.003,96.033,96.003,96.032,203800000.0
2007-03-12 22:07:00,96.029,96.036,96.013,96.021,126900001.0
2007-03-12 22:08:00,96.031,96.043,96.02,96.043,213999997.0
2007-03-12 22:09:00,96.03,96.076,96.03,96.073,375099998.0
2007-03-12 22:10:00,96.067,96.091,96.054,96.08,175899997.0
2007-03-12 22:11:00,96.08,96.093,96.066,96.07,439299999.0
2007-03-12 22:12:00,96.066,96.087,96.042,96.087,286800000.0
2007-03-12 22:13:00,96.082,96.104,96.07,96.104,404299996.0
2007-03-12 22:14:00,96.091,96.11,96.088,96.11,208700003.0
2007-03-12 22:15:00,96.092,96.111,96.082,96.106,628400003.0
2007-03-12 22:16:00,96.104,96.109,96.065,96.065,367699999.0
2007-03-12 22:17:00,96.057,96.093,96.057,96.093,185699998.0
2007-03-12 22:18:00,96.094,96.096,96.054,96.054,255699999.0
2007-03-12 22:19:00,96.071,96.082,96.053,96.053,268099998.0
2007-03-12 22:20:00,96.076,96.082,96.059,96.069,207099999.0
2007-03-12 22:21:00,96.058,96.086,96.058,96.075,244199999.0
2007-03-12 22:22:00,96.066,96.078,96.056,96.076,461599997.0
2007-03-12 22:23:00,96.062,96.083,96.062,96.078,142899998.0
2007-03-12 22:24:00,96.068,96.071,96.049,96.071,358600004.0
2007-03-12 22:25:00,96.061,96.087,96.061,96.087,274000000.0
2007-03-12 22:26:00,96.072,96.094,96.066,96.077,229199994.0
2007-03-12 22:27:00,96.085,96.099,96.068,96.079,714599994.0
2007-03-12 22:28:00,96.062,96.089,96.06,96.08,237099997.0
2007-03-12 22:29:00,96.073,96.073,96.021,96.021,259599997.0
2007-03-12 22:30:00,96.039,96.062,96.037,96.06,433000001.0
2007-03-12 22:31:00,96.052,96.052,96.031,96.035,115600002.0
2007-03-12 22:32:00,96.003,96.053,96.003,96.046,238499997.0
2007-03-12 22:33:00,96.049,96.049,96.019,96.023,499500000.0
2007-03-12 22:34:00,96.002,96.041,95.991,96.001,641500006.0
2007-03-12 22:35:00,96.045,96.06,96.027,96.04,355800000.0
2007-03-12 22:36:00,96.059,96.075,96.045,96.07,596699996.0
2007-03-12 22:37:00,96.06,96.07,96.039,96.051,181300000.0
2007-03-12 22:38:00,96.078,96.091,96.066,96.071,217000000.0
2007-03-12 22:39:00,96.08,96.098,96.072,96.098,302300000.0
2007-03-12 22:40:00,96.101,96.108,96.086,96.089,413699996.0
2007-03-12 22:41:00,96.107,96.107,96.084,96.085,264399997.0
2007-03-12 22:42:00,96.088,96.107,96.061,96.084,214000002.0
2007-03-12 22:43:00,96.077,96.097,96.058,96.08,703999997.0
2007-03-12 22:44:00,96.07,96.093,96.059,96.06,510399996.0
2007-03-12 22:45:00,96.069,96.091,96.052,96.083,229399998.0
2007-03-12 22:46:00,96.07,96.091,96.051,96.075,322700001.0
2007-03-12 22:47:00,96.077,96.089,96.063,96.072,274300002.0
2007-03-12 22:48:00,96.072,96.096,96.051,96.075,518100000.0
2007-03-12 22:49:00,96.08,96.094,96.06,96.068,559299993.0
2007-03-12 22:50:00,96.088,96.091,96.06,96.06,245499998.0
2007-03-12 22:51:00,96.063,96.092,96.06,96.067,625300003.0
2007-03-12 22:52:00,96.078,96.094,96.068,96.08,136900000.0
2007-03-12 22:53:00,96.076,96.107,96.04,96.088,389899996.0
2007-03-12 22:54:00,96.07,96.1,96.07,96.095,242100001.0
2007-03-12 22:55:00,96.095,96.1,96.076,96.082,442200000.0
2007-03-12 22:56:00,96.099,96.101,96.075,96.075,163500001.0
2007-03-12 22:57:00,96.1,96.104,96.06,96.067,322699998.0
2007-03-12 22:58:00,96.096,96.096,96.048,96.07,308699998.0
2007-03-12 22:59:00,96.061,96.078,96.03,96.071,265299998.0
2007-03-12 23:00:00,96.08,96.095,96.06,96.068,256400003.0
2007-03-12 23:01:00,96.078,96.107,96.068,96.086,440900000.0
2007-03-12 23:02:00,96.083,96.094,96.069,96.084,303900001.0
2007-03-12 23:03:00,96.09,96.103,96.07,96.081,258400001.0
2007-03-12 23:04:00,96.083,96.092,96.061,96.069,84700000.0
2007-03-12 23:05:00,96.1,96.1,96.073,96.074,163400001.0
2007-03-12 23:06:00,96.088,96.094,96.065,96.079,313799999.0
2007-03-12 23:07:00,96.076,96.099,96.073,96.085,237499997.0
2007-03-12 23:08:00,96.079,96.105,96.067,96.069,331599999.0
2007-03-12 23:09:00,96.08,96.092,96.067,96.075,122500001.0
2007-03-12 23:10:00,96.08,96.095,96.08,96.095,75100001.0
2007-03-12 23:11:00,96.111,96.111,96.086,96.089,148899999.0
2007-03-12 23:12:00,96.083,96.107,96.08,96.107,152799998.0
2007-03-12 23:13:00,96.103,96.103,96.081,96.084,52100000.0
2007-03-12 23:14:00,96.099,96.107,96.08,96.102,264999996.0
2007-03-12 23:15:00,96.114,96.114,96.095,96.101,46599999.0
2007-03-12 23:16:00,96.103,96.124,96.086,96.104,252399999.0
2007-03-12 23:17:00,96.095,96.117,96.075,96.101,301900001.0
2007-03-12 23:18:00,96.114,96.116,96.093,96.093,147999999.0
2007-03-12 23:19:00,96.116,96.116,96.071,96.098,286399996.0
2007-03-12 23:20:00,96.083,96.105,96.077,96.093,271099998.0
2007-03-12 23:21:00,96.086,96.105,96.072,96.091,174500002.0
2007-03-12 23:22:00,96.088,96.104,96.072,96.091,45700000.0
2007-03-12 23:23:00,96.084,96.1,96.071,96.088,339400001.0
2007-03-12 23:24:00,96.071,96.088,96.035,96.052,281000002.0
2007-03-12 23:25:00,96.046,96.065,96.043,96.065,140899999.0
2007-03-12 23:26:00,96.037,96.06,96.037,96.06,226899995.0
2007-03-12 23:27:00,96.036,96.048,96.03,96.033,252699999.0
2007-03-12 23:28:00,96.026,96.059,96.026,96.05,213200000.0
2007-03-12 23:29:00,96.023,96.039,95.988,96.007,405000001.0
2007-03-12 23:30:00,96.019,96.035,96.009,96.01,202499999.0
2007-03-12 23:31:00,96.013,96.013,95.991,96.001,180899996.0
2007-03-12 23:32:00,96.009,96.015,95.993,95.996,136199999.0
2007-03-12 23:33:00,95.984,96.015,95.984,96.015,230199998.0
2007-03-12 23:34:00,96.015,96.015,95.983,95.993,446800003.0
2007-03-12 23:35:00,96.014,96.027,95.978,95.996,353699994.0
2007-03-12 23:36:00,96.02,96.02,95.997,95.997,154299997.0
2007-03-12 23:37:00,96.001,96.013,95.992,96.006,64800000.0
2007-03-12 23:38:00,95.988,96.005,95.977,95.99,198100000.0
2007-03-12 23:39:00,96.01,96.018,95.992,96.007,300299996.0
2007-03-12 23:40:00,96.008,96.008,95.987,95.987,250700002.0
2007-03-12 23:41:00,95.994,96.01,95.974,96.0,188400002.0
2007-03-12 23:42:00,96.001,96.016,95.987,95.987,182200001.0
2007-03-12 23:43:00,96.005,96.005,95.979,95.979,383700000.0
2007-03-12 23:44:00,95.97,95.987,95.947,95.973,422000002.0
2007-03-12 23:45:00,95.978,95.992,95.956,95.977,220499997.0
2007-03-12 23:46:00,95.973,95.988,95.973,95.987,53200000.0
2007-03-12 23:47:00,95.977,95.995,95.963,95.978,110500001.0
2007-03-12 23:48:00,95.982,96.019,95.98,96.019,202000003.0
2007-03-12 23:49:00,96.009,96.019,95.988,96.001,341200004.0
2007-03-12 23:50:00,95.996,96.025,95.982,96.009,257200001.0
2007-03-12 23:51:00,96.017,96.046,96.017,96.042,235100000.0
2007-03-12 23:52:00,96.022,96.04,96.022,96.04,163400001.0
2007-03-12 23:53:00,96.008,96.029,95.991,95.993,112900001.0
2007-03-12 23:54:00,96.004,96.032,95.992,96.03,291500001.0
2007-03-12 23:55:00,96.025,96.025,96.006,96.009,132400003.0
2007-03-12 23:56:00,96.024,96.047,96.018,96.038,243699997.0
2007-03-12 23:57:00,96.04,96.048,96.02,96.026,243000000.0
2007-03-12 23:58:00,96.016,96.037,96.005,96.015,82100000.0
2007-03-12 23:59:00,96.017,96.051,96.011,96.047,239900000.0
2007-03-13 00:00:00,96.019,96.043,95.995,95.995,126799999.0
2007-03-13 00:01:00,95.978,96.021,95.978,96.021,281800002.0
2007-03-13 00:02:00,96.046,96.063,96.034,96.049,211000004.0
2007-03-13 00:03:00,96.06,96.06,96.035,96.038,249100001.0
2007-03-13 00:04:00,96.041,96.055,96.023,96.042,177399997.0
2007-03-13 00:05:00,96.047,96.06,96.034,96.055,265399994.0
2007-03-13 00:06:00,96.051,96.054,96.031,96.042,237299999.0
2007-03-13 00:07:00,96.027,96.047,96.023,96.036,238300003.0
2007-03-13 00:08:00,96.04,96.042,96.017,96.027,149199998.0
2007-03-13 00:09:00,96.045,96.045,95.99,95.99,152299999.0
2007-03-13 00:10:00,96.016,96.037,96.004,96.018,174199999.0
2007-03-13 00:11:00,96.047,96.051,96.02,96.051,173699999.0
2007-03-13 00:12:00,96.067,96.067,96.028,96.028,219700000.0
2007-03-13 00:13:00,96.033,96.055,96.032,96.045,138399996.0
2007-03-13 00:14:00,96.034,96.058,96.029,96.05,315800000.0
2007-03-13 00:15:00,96.044,96.045,96.025,96.025,167000000.0
2007-03-13 00:16:00,96.033,96.033,96.004,96.018,186399996.0
2007-03-13 00:17:00,96.036,96.036,96.001,96.001,141199998.0
2007-03-13 00:18:00,95.982,96.009,95.982,95.983,155300000.0
2007-03-13 00:19:00,95.996,95.996,95.954,95.966,177200002.0
2007-03-13 00:20:00,95.948,95.966,95.926,95.942,264900000.0
2007-03-13 00:21:00,95.94,95.959,95.928,95.938,208499995.0
2007-03-13 00:22:00,95.928,95.953,95.927,95.927,268100003.0
2007-03-13 00:23:00,95.934,95.954,95.933,95.934,134499998.0
2007-03-13 00:24:00,95.944,95.944,95.903,95.909,180000002.0
2007-03-13 00:25:00,95.941,95.941,95.915,95.924,152399999.0
2007-03-13 00:26:00,95.934,95.94,95.908,95.908,151000001.0
2007-03-13 00:27:00,95.905,95.93,95.905,95.924,247900001.0
2007-03-13 00:28:00,95.899,95.899,95.856,95.856,152999995.0
2007-03-13 00:29:00,95.88,95.881,95.852,95.87,230699999.0
2007-03-13 00:30:00,95.858,95.862,95.835,95.849,295700001.0
2007-03-13 00:31:00,95.87,95.885,95.857,95.873,184900001.0
2007-03-13 00:32:00,95.889,95.894,95.855,95.891,355000000.0
2007-03-13 00:33:00,95.877,95.93,95.871,95.93,185899998.0
2007-03-13 00:34:00,95.901,95.921,95.877,95.902,135500002.0
2007-03-13 00:35:00,95.892,95.941,95.89,95.941,194100006.0
2007-03-13 00:36:00,95.943,95.975,95.943,95.971,318699997.0
2007-03-13 00:37:00,95.973,95.985,95.952,95.967,228399997.0
2007-03-13 00:38:00,95.983,95.985,95.956,95.968,220899998.0
2007-03-13 00:39:00,95.968,95.977,95.95,95.957,224000001.0
2007-03-13 00:40:00,95.966,95.981,95.949,95.975,319100000.0
2007-03-13 00:41:00,95.955,95.967,95.938,95.938,199999999.0
2007-03-13 00:42:00,95.962,95.98,95.949,95.958,236799999.0
2007-03-13 00:43:00,95.967,95.985,95.945,95.963,183199999.0
2007-03-13 00:44:00,95.986,95.992,95.957,95.957,292699996.0
2007-03-13 00:45:00,95.986,96.005,95.975,95.98,219500004.0
2007-03-13 00:46:00,95.97,95.99,95.965,95.99,190500000.0
2007-03-13 00:47:00,95.972,95.986,95.939,95.978,402899996.0
2007-03-13 00:48:00,95.966,95.966,95.922,95.922,253300001.0
2007-03-13 00:49:00,95.93,95.951,95.917,95.928,233100001.0
2007-03-13 00:50:00,95.906,95.916,95.884,95.897,230400002.0
2007-03-13 00:51:00,95.872,95.918,95.869,95.903,224000004.0
2007-03-13 00:52:00,95.91,95.923,95.897,95.918,205999997.0
2007-03-13 00:53:00,95.886,95.913,95.877,95.913,206599999.0
2007-03-13 00:54:00,95.903,95.917,95.888,95.907,101999999.0
2007-03-13 00:55:00,95.895,95.922,95.893,95.922,340900003.0
2007-03-13 00:56:00,95.903,95.915,95.885,95.899,249199997.0
2007-03-13 00:57:00,95.909,95.921,95.899,95.919,343200006.0
2007-03-13 00:58:00,95.912,95.912,95.884,95.887,258300003.0
2007-03-13 00:59:00,95.908,95.932,95.897,95.932,288700001.0
2007-03-13 01:00:00,95.907,95.946,95.907,95.942,215299997.0
2007-03-13 01:01:00,95.945,95.961,95.932,95.944,189200000.0
2007-03-13 01:02:00,95.963,95.971,95.934,95.952,241700001.0
2007-03-13 01:03:00,95.941,95.965,95.941,95.954,139900000.0
2007-03-13 01:04:00,95.939,95.966,95.937,95.961,200799997.0
2007-03-13 01:05:00,95.961,95.966,95.935,95.966,197000005.0
2007-03-13 01:06:00,95.942,95.969,95.939,95.962,243800000.0
2007-03-13 01:07:00,95.95,95.97,95.946,95.946,244799998.0
2007-03-13 01:08:00,95.987,96.0,95.977,95.988,111300000.0
2007-03-13 01:09:00,95.976,95.996,95.972,95.974,142800000.0
2007-03-13 01:10:00,95.973,95.993,95.964,95.992,192599998.0
2007-03-13 01:11:00,95.988,96.001,95.974,96.0,121400000.0
2007-03-13 01:12:00,95.991,95.991,95.959,95.978,318300000.0
2007-03-13 01:13:00,95.953,96.0,95.953,96.0,140100000.0
2007-03-13 01:14:00,95.977,96.004,95.972,95.979,220899997.0
2007-03-13 01:15:00,96.007,96.007,95.984,96.007,250400001.0
2007-03-13 01:16:00,96.003,96.004,95.968,95.969,264200003.0
2007-03-13 01:17:00,95.97,96.001,95.97,96.001,217500001.0
2007-03-13 01:18:00,96.008,96.02,95.997,95.997,309599999.0
2007-03-13 01:19:00,95.997,96.016,95.99,96.005,294400001.0
2007-03-13 01:20:00,95.979,96.015,95.979,96.007,226699998.0
2007-03-13 01:21:00,96.027,96.034,96.006,96.006,289500002.0
2007-03-13 01:22:00,96.019,96.028,95.997,96.028,317000002.0
2007-03-13 01:23:00,96.029,96.038,96.016,96.017,165299997.0
2007-03-13 01:24:00,96.035,96.036,96.003,96.003,268499999.0
2007-03-13 01:25:00,96.036,96.065,96.014,96.065,207899999.0
2007-03-13 01:26:00,96.063,96.07,96.046,96.046,265500000.0
2007-03-13 01:27:00,96.044,96.071,96.044,96.064,212500003.0
2007-03-13 01:28:00,96.043,96.065,96.04,96.044,150400000.0
2007-03-13 01:29:00,96.027,96.066,96.027,96.057,220799998.0
2007-03-13 01:30:00,96.062,96.062,96.034,96.035,170599999.0
2007-03-13 01:31:00,96.06,96.069,96.046,96.054,334099995.0
2007-03-13 01:32:00,96.043,96.062,96.042,96.054,90899999.0
2007-03-13 01:33:00,96.04,96.042,96.02,96.027,234599999.0
2007-03-13 01:34:00,96.03,96.035,96.009,96.017,299599994.0
2007-03-13 01:35:00,96.02,96.037,96.018,96.033,283599998.0
2007-03-13 01:36:00,96.033,96.033,96.003,96.003,184899997.0
2007-03-13 01:37:00,96.028,96.036,96.01,96.021,235800000.0
2007-03-13 01:38:00,96.036,96.036,96.002,96.013,280700003.0
2007-03-13 01:39:00,96.002,96.022,95.993,96.002,352699995.0
2007-03-13 01:40:00,96.013,96.017,95.993,95.993,191200000.0
2007-03-13 01:41:00,95.988,96.015,95.988,96.002,222000000.0
2007-03-13 01:42:00,95.997,95.997,95.959,95.971,348700005.0
2007-03-13 01:43:00,95.958,95.981,95.955,95.981,190599997.0
2007-03-13 01:44:00,95.988,95.992,95.967,95.977,351800000.0
2007-03-13 01:45:00,95.988,95.988,95.961,95.961,71500001.0
2007-03-13 01:46:00,95.967,95.996,95.966,95.969,273799996.0
2007-03-13 01:47:00,95.97,96.0,95.961,96.0,150400003.0
2007-03-13 01:48:00,96.011,96.011,95.971,96.001,364299999.0
2007-03-13 01:49:00,95.986,96.009,95.974,95.988,318100001.0
2007-03-13 01:50:00,95.965,95.997,95.965,95.997,240599999.0
2007-03-13 01:51:00,96.009,96.02,95.981,96.001,197400001.0
2007-03-13 01:52:00,96.004,96.027,95.993,96.004,214099997.0
2007-03-13 01:53:00,95.98,96.001,95.973,95.99,341400000.0
2007-03-13 01:54:00,95.995,96.005,95.952,95.952,220000000.0
2007-03-13 01:55:00,95.961,95.983,95.961,95.974,253400002.0
2007-03-13 01:56:00,95.961,95.999,95.961,95.994,206599997.0
2007-03-13 01:57:00,95.995,96.0,95.971,95.972,271800000.0
2007-03-13 01:58:00,95.981,95.994,95.956,95.975,324600000.0
2007-03-13 01:59:00,95.974,95.987,95.955,95.973,171200000.0
2007-03-13 02:00:00,95.958,95.96,95.933,95.943,199099999.0
2007-03-13 02:01:00,95.968,95.98,95.952,95.978,260300001.0
2007-03-13 02:02:00,95.984,95.984,95.955,95.975,205399999.0
2007-03-13 02:03:00,95.955,95.98,95.945,95.962,201199998.0
2007-03-13 02:04:00,95.955,95.971,95.955,95.971,50400001.0
2007-03-13 02:05:00,95.95,95.974,95.946,95.969,278000003.0
2007-03-13 02:06:00,95.952,95.986,95.952,95.978,287700003.0
2007-03-13 02:07:00,95.965,95.994,95.959,95.994,275299997.0
2007-03-13 02:08:00,96.003,96.038,95.992,96.015,313000002.0
2007-03-13 02:09:00,96.007,96.029,96.004,96.02,256200000.0
2007-03-13 02:10:00,96.017,96.022,95.999,96.015,234199994.0
2007-03-13 02:11:00,96.015,96.022,95.993,95.997,232199998.0
2007-03-13 02:12:00,96.021,96.03,96.001,96.03,168699999.0
2007-03-13 02:13:00,96.02,96.02,95.993,95.999,198500004.0
2007-03-13 02:14:00,96.011,96.027,96.003,96.017,135300000.0
2007-03-13 02:15:00,96.007,96.027,95.994,96.014,339200000.0
2007-03-13 02:16:00,96.013,96.026,95.992,95.999,319399999.0
2007-03-13 02:17:00,96.01,96.019,95.99,96.003,281499998.0
2007-03-13 02:18:00,95.987,96.011,95.985,96.011,146199999.0
2007-03-13 02:19:00,95.995,96.022,95.995,96.022,147100000.0
2007-03-13 02:20:00,96.0,96.016,96.0,96.013,191999998.0
2007-03-13 02:21:00,95.989,96.007,95.976,95.988,174900001.0
2007-03-13 02:22:00,95.972,95.995,95.967,95.995,156500000.0
2007-03-13 02:23:00,95.988,96.001,95.952,95.962,321499999.0
2007-03-13 02:24:00,95.967,95.98,95.948,95.972,169099999.0
2007-03-13 02:25:00,95.976,95.989,95.965,95.982,218899998.0
2007-03-13 02:26:00,95.995,95.995,95.972,95.972,107099998.0
2007-03-13 02:27:00,96.016,96.016,95.987,95.995,241399994.0
2007-03-13 02:28:00,96.011,96.011,95.986,95.986,246299998.0
2007-03-13 02:29:00,95.982,95.997,95.977,95.992,221800000.0
2007-03-13 02:30:00,95.975,95.995,95.961,95.971,324800004.0
2007-03-13 02:31:00,95.972,95.989,95.963,95.984,214599998.0
2007-03-13 02:32:00,95.983,96.008,95.98,96.008,182700001.0
2007-03-13 02:33:00,96.016,96.045,96.012,96.012,173800000.0
2007-03-13 02:34:00,95.992,96.031,95.992,96.009,220499999.0
2007-03-13 02:35:00,96.005,96.039,96.005,96.035,280400002.0
2007-03-13 02:36:00,96.02,96.046,96.02,96.046,198299999.0
2007-03-13 02:37:00,96.04,96.045,96.009,96.031,164499999.0
2007-03-13 02:38:00,96.027,96.044,96.017,96.04,240999999.0
2007-03-13 02:39:00,96.032,96.039,96.021,96.037,223400001.0
2007-03-13 02:40:00,96.003,96.029,95.997,96.029,202600003.0
2007-03-13 02:41:00,96.014,96.03,96.0,96.03,361299997.0
2007-03-13 02:42:00,96.022,96.023,95.991,96.007,314400001.0
2007-03-13 02:43:00,96.015,96.023,95.996,96.016,176500002.0
2007-03-13 02:44:00,96.025,96.033,96.011,96.014,223299999.0
2007-03-13 02:45:00,96.013,96.027,95.996,96.014,154500002.0
2007-03-13 02:46:00,96.035,96.041,96.01,96.016,211699999.0
2007-03-13 02:47:00,96.03,96.034,96.012,96.018,179700000.0
2007-03-13 02:48:00,96.024,96.044,96.016,96.022,253700000.0
2007-03-13 02:49:00,96.036,96.051,96.018,96.021,280299998.0
2007-03-13 02:50:00,96.028,96.041,96.011,96.024,127000001.0
2007-03-13 02:51:00,96.034,96.037,96.01,96.01,315499994.0
2007-03-13 02:52:00,96.009,96.041,96.009,96.03,326700002.0
2007-03-13 02:53:00,95.998,96.036,95.998,96.036,234699997.0
2007-03-13 02:54:00,96.032,96.038,96.015,96.019,184799997.0
2007-03-13 02:55:00,96.018,96.028,95.984,95.984,334600005.0
2007-03-13 02:56:00,96.004,96.004,95.97,95.982,222100001.0
2007-03-13 02:57:00,95.981,96.0,95.97,95.978,255600001.0
2007-03-13 02:58:00,95.971,95.986,95.963,95.972,72599999.0
2007-03-13 02:59:00,95.961,95.962,95.936,95.937,306700004.0
2007-03-13 03:00:00,95.925,95.958,95.898,95.958,242999999.0
2007-03-13 03:01:00,95.949,95.974,95.949,95.967,189800000.0
2007-03-13 03:02:00,95.949,95.949,95.919,95.923,129400000.0
2007-03-13 03:03:00,95.916,95.942,95.913,95.928,208099998.0
2007-03-13 03:04:00,95.899,95.917,95.892,95.91,156699996.0
2007-03-13 03:05:00,95.909,95.909,95.881,95.881,100500000.0
2007-03-13 03:06:00,95.882,95.882,95.849,95.867,177099999.0
2007-03-13 03:07:00,95.85,95.863,95.828,95.84,259900000.0
2007-03-13 03:08:00,95.835,95.845,95.806,95.818,277000003.0
2007-03-13 03:09:00,95.826,95.867,95.826,95.867,233100000.0
2007-03-13 03:10:00,95.863,95.875,95.84,95.847,340900000.0
2007-03-13 03:11:00,95.847,95.871,95.842,95.871,185000001.0
2007-03-13 03:12:00,95.854,95.896,95.854,95.893,278800001.0
2007-03-13 03:13:00,95.9,95.938,95.888,95.917,291100001.0
2007-03-13 03:14:00,95.926,95.963,95.926,95.963,96800001.0
2007-03-13 03:15:00,95.951,95.951,95.907,95.913,215500000.0
2007-03-13 03:16:00,95.909,95.917,95.877,95.917,238100003.0
2007-03-13 03:17:00,95.915,95.924,95.894,95.905,260399999.0
2007-03-13 03:18:00,95.899,95.921,95.894,95.894,284399999.0
2007-03-13 03:19:00,95.897,95.913,95.893,95.907,198900001.0
2007-03-13 03:20:00,95.877,95.905,95.876,95.901,299899998.0
2007-03-13 03:21:00,95.886,95.899,95.876,95.878,288800001.0
2007-03-13 03:22:00,95.869,95.894,95.855,95.886,192899999.0
2007-03-13 03:23:00,95.899,95.903,95.878,95.881,142699998.0
2007-03-13 03:24:00,95.895,95.9,95.869,95.882,198200003.0
2007-03-13 03:25:00,95.904,95.925,95.896,95.909,376599999.0
2007-03-13 03:26:00,95.898,95.913,95.887,95.9,208199997.0
2007-03-13 03:27:00,95.911,95.924,95.888,95.912,288299995.0
2007-03-13 03:28:00,95.891,95.921,95.891,95.907,260499996.0
2007-03-13 03:29:00,95.923,95.946,95.92,95.925,159600001.0
2007-03-13 03:30:00,95.956,95.967,95.941,95.941,205099999.0
2007-03-13 03:31:00,95.938,95.953,95.915,95.927,198699998.0
2007-03-13 03:32:00,95.934,95.942,95.911,95.919,298399998.0
2007-03-13 03:33:00,95.919,95.941,95.913,95.927,419900001.0
2007-03-13 03:34:00,95.923,95.926,95.904,95.908,225999999.0
2007-03-13 03:35:00,95.92,95.934,95.904,95.904,195100000.0
2007-03-13 03:36:00,95.894,95.915,95.886,95.912,114500000.0
2007-03-13 03:37:00,95.909,95.928,95.894,95.894,190900000.0
2007-03-13 03:38:00,95.891,95.93,95.891,95.93,84400002.0
2007-03-13 03:39:00,95.907,95.929,95.893,95.915,176299999.0
2007-03-13 03:40:00,95.903,95.92,95.881,95.895,274500000.0
2007-03-13 03:41:00,95.911,95.935,95.908,95.935,57900000.0
2007-03-13 03:42:00,95.937,95.948,95.917,95.93,285399998.0
2007-03-13 03:43:00,95.938,95.947,95.923,95.938,307800007.0
2007-03-13 03:44:00,95.926,95.945,95.882,95.931,182399995.0
2007-03-13 03:45:00,95.933,95.943,95.915,95.93,134799998.0
2007-03-13 03:46:00,95.915,95.942,95.915,95.942,265899997.0
2007-03-13 03:47:00,95.937,95.95,95.928,95.943,144499998.0
2007-03-13 03:48:00,95.947,95.947,95.921,95.921,93800000.0
2007-03-13 03:49:00,95.955,95.955,95.931,95.942,282400001.0
2007-03-13 03:50:00,95.945,95.961,95.934,95.935,115500001.0
2007-03-13 03:51:00,95.954,95.958,95.927,95.927,195399999.0
2007-03-13 03:52:00,95.95,95.955,95.93,95.943,333100001.0
2007-03-13 03:53:00,95.924,95.948,95.913,95.93,237099998.0
2007-03-13 03:54:00,95.943,95.943,95.918,95.921,157500004.0
2007-03-13 03:55:00,95.916,95.934,95.916,95.92,113599999.0
2007-03-13 03:56:00,95.938,95.94,95.92,95.928,94199999.0
2007-03-13 03:57:00,95.929,95.943,95.92,95.933,218000000.0
2007-03-13 03:58:00,95.916,95.948,95.915,95.943,309900000.0
2007-03-13 03:59:00,95.945,95.95,95.926,95.93,218299997.0
2007-03-13 04:00:00,95.938,95.941,95.909,95.93,385300000.0
2007-03-13 04:01:00,95.934,95.942,95.917,95.929,152300002.0
2007-03-13 04:02:00,95.926,95.959,95.926,95.95,242800001.0
2007-03-13 04:03:00,95.948,95.948,95.927,95.938,97599998.0
2007-03-13 04:04:00,95.939,95.954,95.921,95.938,104300001.0
2007-03-13 04:05:00,95.953,95.995,95.953,95.973,189899996.0
2007-03-13 04:06:00,95.985,96.003,95.962,95.988,269099995.0
2007-03-13 04:07:00,95.981,96.002,95.968,95.968,153299998.0
2007-03-13 04:08:00,95.981,95.99,95.962,95.97,198000002.0
2007-03-13 04:09:00,95.982,95.991,95.96,95.96,318000000.0
2007-03-13 04:10:00,95.986,95.992,95.962,95.972,237900001.0
2007-03-13 04:11:00,95.957,95.991,95.957,95.969,167999998.0
2007-03-13 04:12:00,95.97,95.997,95.97,95.997,225199999.0
2007-03-13 04:13:00,95.974,95.993,95.973,95.988,296999998.0
2007-03-13 04:14:00,95.967,95.987,95.957,95.984,295299992.0
2007-03-13 04:15:00,95.98,95.988,95.961,95.975,255199994.0
2007-03-13 04:16:00,95.99,96.004,95.978,95.979,193500001.0
2007-03-13 04:17:00,95.992,96.001,95.98,95.995,368299995.0
2007-03-13 04:18:00,95.964,95.986,95.95,95.961,308399999.0
2007-03-13 04:19:00,95.947,95.973,95.947,95.95,180799999.0
2007-03-13 04:20:00,95.927,95.971,95.927,95.971,244400002.0
2007-03-13 04:21:00,95.965,95.965,95.932,95.932,88100000.0
2007-03-13 04:22:00,95.956,95.961,95.931,95.935,283599998.0
2007-03-13 04:23:00,95.924,95.947,95.924,95.925,97600002.0
2007-03-13 04:24:00,95.922,95.944,95.916,95.937,264500006.0
2007-03-13 04:25:00,95.941,95.946,95.918,95.926,216799997.0
2007-03-13 04:26:00,95.94,95.94,95.916,95.916,108999999.0
2007-03-13 04:27:00,95.905,95.927,95.905,95.921,183399997.0
2007-03-13 04:28:00,95.922,95.935,95.914,95.927,270200000.0
2007-03-13 04:29:00,95.913,95.926,95.901,95.911,42999999.0
2007-03-13 04:30:00,95.918,95.919,95.897,95.897,339000001.0
2007-03-13 04:31:00,95.907,95.923,95.893,95.915,230199998.0
2007-03-13 04:32:00,95.898,95.916,95.897,95.898,228000000.0
2007-03-13 04:33:00,95.881,95.901,95.877,95.894,196400003.0
2007-03-13 04:34:00,95.889,95.889,95.861,95.861,155399999.0
2007-03-13 04:35:00,95.873,95.903,95.861,95.888,119699999.0
2007-03-13 04:36:00,95.897,95.92,95.884,95.884,281199997.0
2007-03-13 04:37:00,95.892,95.904,95.881,95.881,120899998.0
2007-03-13 04:38:00,95.897,95.904,95.879,95.884,220599998.0
2007-03-13 04:39:00,95.913,95.913,95.87,95.87,189599998.0
2007-03-13 04:40:00,95.881,95.909,95.881,95.891,286299997.0
2007-03-13 04:41:00,95.893,95.903,95.872,95.889,218300005.0
2007-03-13 04:42:00,95.887,95.91,95.885,95.906,145700001.0
2007-03-13 04:43:00,95.898,95.898,95.876,95.876,134399999.0
2007-03-13 04:44:00,95.897,95.898,95.878,95.878,229900004.0
2007-03-13 04:45:00,95.892,95.903,95.86,95.895,261899997.0
2007-03-13 04:46:00,95.883,95.919,95.883,95.915,238400002.0
2007-03-13 04:47:00,95.891,95.908,95.884,95.905,105199999.0
2007-03-13 04:48:00,95.915,95.921,95.887,95.899,121499998.0
2007-03-13 04:49:00,95.899,95.932,95.895,95.932,293600001.0
2007-03-13 04:50:00,95.92,95.936,95.907,95.927,280299997.0
2007-03-13 04:51:00,95.897,95.926,95.897,95.917,161100001.0
2007-03-13 04:52:00,95.902,95.927,95.896,95.912,198500003.0
2007-03-13 04:53:00,95.902,95.929,95.898,95.911,187300001.0
2007-03-13 04:54:00,95.903,95.914,95.894,95.895,274599999.0
2007-03-13 04:55:00,95.915,95.922,95.881,95.881,153799997.0
2007-03-13 04:56:00,95.907,95.922,95.89,95.896,176399999.0
2007-03-13 04:57:00,95.919,95.927,95.908,95.91,214299995.0
2007-03-13 04:58:00,95.929,95.945,95.92,95.922,201999999.0
2007-03-13 04:59:00,95.91,95.937,95.9,95.914,185799997.0
2007-03-13 05:00:00,95.918,95.943,95.914,95.943,164000000.0
2007-03-13 05:01:00,95.901,95.94,95.901,95.94,62200000.0
2007-03-13 05:02:00,95.907,95.929,95.888,95.928,80499999.0
2007-03-13 05:03:00,95.917,95.928,95.911,95.921,73900000.0
2007-03-13 05:04:00,95.883,95.907,95.869,95.907,156199999.0
2007-03-13 05:05:00,95.898,95.923,95.881,95.911,224000001.0
2007-03-13 05:06:00,95.905,95.913,95.876,95.893,345800002.0
2007-03-13 05:07:00,95.922,95.922,95.886,95.886,173800000.0
2007-03-13 05:08:00,95.882,95.905,95.87,95.885,101100000.0
2007-03-13 05:09:00,95.892,95.907,95.865,95.899,247099999.0
2007-03-13 05:10:00,95.889,95.914,95.88,95.88,248299999.0
2007-03-13 05:11:00,95.868,95.897,95.853,95.873,283600001.0
2007-03-13 05:12:00,95.876,95.9,95.876,95.895,216100002.0
2007-03-13 05:13:00,95.891,95.902,95.881,95.895,111300000.0
2007-03-13 05:14:00,95.88,95.9,95.88,95.9,241100000.0
2007-03-13 05:15:00,95.881,95.895,95.87,95.89,112600001.0
2007-03-13 05:16:00,95.878,95.892,95.869,95.89,292099997.0
2007-03-13 05:17:00,95.891,95.891,95.869,95.883,307999997.0
2007-03-13 05:18:00,95.883,95.885,95.853,95.857,364699998.0
2007-03-13 05:19:00,95.872,95.88,95.855,95.88,165400001.0
2007-03-13 05:20:00,95.864,95.886,95.864,95.88,151700000.0
2007-03-13 05:21:00,95.878,95.878,95.854,95.855,249799999.0
2007-03-13 05:22:00,95.865,95.885,95.851,95.868,138200001.0
2007-03-13 05:23:00,95.879,95.879,95.854,95.867,210199998.0
2007-03-13 05:24:00,95.873,95.885,95.856,95.87,203899996.0
2007-03-13 05:25:00,95.888,95.888,95.849,95.863,336799995.0
2007-03-13 05:26:00,95.887,95.895,95.876,95.883,204200001.0
2007-03-13 05:27:00,95.883,95.895,95.875,95.89,198600000.0
2007-03-13 05:28:00,95.866,95.889,95.861,95.872,52599999.0
2007-03-13 05:29:00,95.884,95.895,95.862,95.872,182600001.0
2007-03-13 05:30:00,95.882,95.882,95.87,95.87,46800000.0
2007-03-13 05:31:00,95.847,95.867,95.846,95.858,254300005.0
2007-03-13 05:32:00,95.844,95.865,95.844,95.865,172399998.0
2007-03-13 05:33:00,95.861,95.875,95.839,95.859,228099998.0
2007-03-13 05:34:00,95.861,95.876,95.839,95.861,172999997.0
2007-03-13 05:35:00,95.863,95.875,95.852,95.87,254500004.0
2007-03-13 05:36:00,95.853,95.873,95.852,95.873,163800000.0
2007-03-13 05:37:00,95.863,95.881,95.854,95.864,310399995.0
2007-03-13 05:38:00,95.875,95.875,95.848,95.856,187999997.0
2007-03-13 05:39:00,95.862,95.868,95.845,95.848,178699998.0
2007-03-13 05:40:00,95.858,95.858,95.821,95.83,127300000.0
2007-03-13 05:41:00,95.852,95.866,95.843,95.866,207699998.0
2007-03-13 05:42:00,95.841,95.867,95.836,95.854,408300003.0
2007-03-13 05:43:00,95.852,95.877,95.844,95.877,177899999.0
2007-03-13 05:44:00,95.85,95.874,95.85,95.868,175299997.0
2007-03-13 05:45:00,95.868,95.873,95.845,95.855,369599996.0
2007-03-13 05:46:00,95.877,95.877,95.855,95.86,145599998.0
2007-03-13 05:47:00,95.86,95.88,95.811,95.87,286200000.0
2007-03-13 05:48:00,95.872,95.874,95.846,95.849,485500001.0
2007-03-13 05:49:00,95.875,95.879,95.847,95.858,290000001.0
2007-03-13 05:50:00,95.86,95.877,95.848,95.865,160999998.0
2007-03-13 05:51:00,95.875,95.877,95.848,95.869,231299998.0
2007-03-13 05:52:00,95.843,95.868,95.843,95.86,225800001.0
2007-03-13 05:53:00,95.867,95.868,95.845,95.851,188800000.0
2007-03-13 05:54:00,95.847,95.862,95.827,95.84,271100002.0
2007-03-13 05:55:00,95.827,95.839,95.8,95.808,204600001.0
2007-03-13 05:56:00,95.82,95.833,95.809,95.831,208700003.0
2007-03-13 05:57:00,95.838,95.838,95.816,95.816,126500001.0
2007-03-13 05:58:00,95.829,95.833,95.81,95.81,235200002.0
2007-03-13 05:59:00,95.835,95.841,95.814,95.833,153099999.0
2007-03-13 06:00:00,95.833,95.841,95.811,95.818,312900002.0
2007-03-13 06:01:00,95.821,95.848,95.819,95.848,189599997.0
2007-03-13 06:02:00,95.822,95.839,95.813,95.826,304899997.0
2007-03-13 06:03:00,95.841,95.841,95.814,95.833,115299999.0
2007-03-13 06:04:00,95.843,95.86,95.83,95.833,298599998.0
2007-03-13 06:05:00,95.838,95.864,95.832,95.846,324099998.0
2007-03-13 06:06:00,95.837,95.857,95.828,95.85,380600005.0
2007-03-13 06:07:00,95.826,95.855,95.826,95.855,175000002.0
2007-03-13 06:08:00,95.856,95.861,95.837,95.849,213299998.0
2007-03-13 06:09:00,95.829,95.858,95.821,95.858,131100000.0
2007-03-13 06:10:00,95.844,95.852,95.818,95.818,252300000.0
2007-03-13 06:11:00,95.816,95.837,95.8,95.831,241699999.0
2007-03-13 06:12:00,95.812,95.812,95.786,95.795,121900000.0
2007-03-13 06:13:00,95.777,95.813,95.777,95.794,196700001.0
2007-03-13 06:14:00,95.816,95.842,95.812,95.83,341300001.0
2007-03-13 06:15:00,95.824,95.844,95.806,95.806,176300002.0
2007-03-13 06:16:00,95.817,95.831,95.801,95.811,201900000.0
2007-03-13 06:17:00,95.84,95.857,95.82,95.842,288999999.0
2007-03-13 06:18:00,95.853,95.872,95.848,95.872,157600000.0
2007-03-13 06:19:00,95.885,95.89,95.869,95.886,311099998.0
2007-03-13 06:20:00,95.887,95.891,95.87,95.883,198300004.0
2007-03-13 06:21:00,95.874,95.892,95.855,95.855,189100001.0
2007-03-13 06:22:00,95.845,95.863,95.845,95.857,70600002.0
2007-03-13 06:23:00,95.842,95.851,95.827,95.835,261700000.0
2007-03-13 06:24:00,95.863,95.863,95.833,95.838,122199998.0
2007-03-13 06:25:00,95.84,95.873,95.84,95.872,262300001.0
2007-03-13 06:26:00,95.855,95.876,95.855,95.869,238899999.0
2007-03-13 06:27:00,95.857,95.878,95.854,95.867,209499996.0
2007-03-13 06:28:00,95.866,95.883,95.85,95.872,180999996.0
2007-03-13 06:29:00,95.874,95.888,95.858,95.873,173999997.0
2007-03-13 06:30:00,95.861,95.865,95.836,95.844,291500000.0
2007-03-13 06:31:00,95.846,95.858,95.824,95.833,325499997.0
2007-03-13 06:32:00,95.84,95.847,95.82,95.845,214099998.0
2007-03-13 06:33:00,95.832,95.854,95.824,95.841,193500000.0
2007-03-13 06:34:00,95.842,95.864,95.831,95.833,250800000.0
2007-03-13 06:35:00,95.853,95.874,95.834,95.86,278199998.0
2007-03-13 06:36:00,95.842,95.863,95.84,95.855,139799998.0
2007-03-13 06:37:00,95.847,95.864,95.837,95.855,170100001.0
2007-03-13 06:38:00,95.852,95.866,95.825,95.825,206199999.0
2007-03-13 06:39:00,95.844,95.865,95.844,95.848,230200001.0
2007-03-13 06:40:00,95.865,95.87,95.85,95.859,150599997.0
2007-03-13 06:41:00,95.85,95.867,95.839,95.854,154999999.0
2007-03-13 06:42:00,95.847,95.87,95.836,95.858,240999998.0
2007-03-13 06:43:00,95.848,95.867,95.847,95.863,185400000.0
2007-03-13 06:44:00,95.852,95.853,95.832,95.838,61299999.0
2007-03-13 06:45:00,95.824,95.864,95.824,95.863,274000002.0
2007-03-13 06:46:00,95.851,95.867,95.845,95.86,195699999.0
2007-03-13 06:47:00,95.861,95.864,95.838,95.862,234800000.0
2007-03-13 06:48:00,95.838,95.864,95.837,95.837,168799996.0
2007-03-13 06:49:00,95.859,95.865,95.834,95.834,273500001.0
2007-03-13 06:50:00,95.858,95.859,95.843,95.846,41200000.0
2007-03-13 06:51:00,95.84,95.869,95.84,95.869,218700004.0
2007-03-13 06:52:00,95.866,95.873,95.839,95.849,238499997.0
2007-03-13 06:53:00,95.868,95.868,95.839,95.846,237099999.0
2007-03-13 06:54:00,95.847,95.863,95.84,95.863,147100001.0
2007-03-13 06:55:00,95.867,95.867,95.845,95.847,232600000.0
2007-03-13 06:56:00,95.847,95.868,95.838,95.86,268400003.0
2007-03-13 06:57:00,95.869,95.869,95.85,95.855,112500001.0
2007-03-13 06:58:00,95.864,95.902,95.851,95.902,451099995.0
2007-03-13 06:59:00,95.894,95.904,95.879,95.885,262599999.0
2007-03-13 07:00:00,95.889,95.894,95.87,95.87,188899999.0
2007-03-13 07:01:00,95.881,95.897,95.875,95.897,201499999.0
2007-03-13 07:02:00,95.897,95.902,95.879,95.881,155899999.0
2007-03-13 07:03:00,95.892,95.904,95.871,95.871,256599994.0
2007-03-13 07:04:00,95.878,95.9,95.877,95.9,135500000.0
2007-03-13 07:05:00,95.884,95.9,95.879,95.895,188599999.0
2007-03-13 07:06:00,95.882,95.895,95.872,95.895,272300003.0
2007-03-13 07:07:00,95.892,95.896,95.872,95.885,175400002.0
2007-03-13 07:08:00,95.868,95.89,95.848,95.859,375599998.0
2007-03-13 07:09:00,95.886,95.889,95.877,95.883,36700000.0
2007-03-13 07:10:00,95.886,95.892,95.861,95.887,280099997.0
2007-03-13 07:11:00,95.877,95.895,95.866,95.876,258299999.0
2007-03-13 07:12:00,95.873,95.9,95.873,95.889,229499998.0
2007-03-13 07:13:00,95.872,95.886,95.851,95.875,135099999.0
2007-03-13 07:14:00,95.856,95.89,95.856,95.868,355299996.0
2007-03-13 07:15:00,95.873,95.891,95.864,95.879,128200000.0
2007-03-13 07:16:00,95.867,95.895,95.862,95.893,254600000.0
2007-03-13 07:17:00,95.892,95.908,95.876,95.89,210599999.0
2007-03-13 07:18:00,95.896,95.908,95.88,95.887,310800001.0
2007-03-13 07:19:00,95.889,95.917,95.889,95.904,158700001.0
2007-03-13 07:20:00,95.906,95.921,95.89,95.89,201299996.0
2007-03-13 07:21:00,95.897,95.908,95.893,95.908,30399999.0
2007-03-13 07:22:00,95.888,95.908,95.882,95.908,133799998.0
2007-03-13 07:23:00,95.921,95.921,95.894,95.902,403499997.0
2007-03-13 07:24:00,95.905,95.936,95.905,95.936,104800001.0
2007-03-13 07:25:00,95.931,95.954,95.92,95.923,314100000.0
2007-03-13 07:26:00,95.942,95.942,95.906,95.928,305499996.0
2007-03-13 07:27:00,95.911,95.936,95.911,95.928,323899997.0
2007-03-13 07:28:00,95.907,95.926,95.901,95.92,257699995.0
2007-03-13 07:29:00,95.911,95.941,95.911,95.924,194700001.0
2007-03-13 07:30:00,95.916,95.935,95.905,95.932,203899998.0
2007-03-13 07:31:00,95.93,95.945,95.917,95.935,212700002.0
2007-03-13 07:32:00,95.94,95.94,95.908,95.908,116999999.0
2007-03-13 07:33:00,95.912,95.937,95.899,95.92,249599999.0
2007-03-13 07:34:00,95.929,95.94,95.911,95.919,129300001.0
2007-03-13 07:35:00,95.916,95.932,95.91,95.921,317700001.0
2007-03-13 07:36:00,95.916,95.935,95.903,95.925,179200004.0
2007-03-13 07:37:00,95.925,95.925,95.888,95.889,231000002.0
2007-03-13 07:38:00,95.86,95.885,95.854,95.857,172600000.0
2007-03-13 07:39:00,95.855,95.863,95.832,95.841,250699999.0
2007-03-13 07:40:00,95.84,95.84,95.823,95.827,108200000.0
2007-03-13 07:41:00,95.81,95.81,95.765,95.776,274700004.0
2007-03-13 07:42:00,95.79,95.83,95.782,95.816,281999997.0
2007-03-13 07:43:00,95.833,95.833,95.782,95.782,254700001.0
2007-03-13 07:44:00,95.797,95.816,95.791,95.8,173700001.0
2007-03-13 07:45:00,95.8,95.816,95.785,95.791,255399998.0
2007-03-13 07:46:00,95.813,95.813,95.777,95.777,142400002.0
2007-03-13 07:47:00,95.751,95.77,95.741,95.747,48400000.0
2007-03-13 07:48:00,95.744,95.747,95.714,95.722,349099998.0
2007-03-13 07:49:00,95.746,95.748,95.713,95.713,231599999.0
2007-03-13 07:50:00,95.744,95.772,95.733,95.755,141999998.0
2007-03-13 07:51:00,95.786,95.794,95.758,95.758,201699998.0
2007-03-13 07:52:00,95.762,95.772,95.739,95.743,170699996.0
2007-03-13 07:53:00,95.739,95.778,95.736,95.767,300700004.0
2007-03-13 07:54:00,95.762,95.782,95.762,95.782,95200001.0
2007-03-13 07:55:00,95.783,95.796,95.766,95.773,277699995.0
2007-03-13 07:56:00,95.791,95.791,95.762,95.769,163499997.0
2007-03-13 07:57:00,95.79,95.801,95.775,95.778,264400001.0
2007-03-13 07:58:00,95.791,95.802,95.773,95.788,356800001.0
2007-03-13 07:59:00,95.771,95.802,95.764,95.802,221899999.0
2007-03-13 08:00:00,95.804,95.823,95.789,95.797,261499999.0
2007-03-13 08:01:00,95.782,95.804,95.747,95.757,196599999.0
2007-03-13 08:02:00,95.76,95.775,95.747,95.764,253099999.0
2007-03-13 08:03:00,95.758,95.773,95.742,95.75,278200000.0
2007-03-13 08:04:00,95.756,95.772,95.75,95.768,198799996.0
2007-03-13 08:05:00,95.772,95.79,95.762,95.762,224599995.0
2007-03-13 08:06:00,95.758,95.776,95.753,95.757,255999994.0
2007-03-13 08:07:00,95.767,95.781,95.751,95.762,280699998.0
2007-03-13 08:08:00,95.773,95.795,95.771,95.785,144299997.0
2007-03-13 08:09:00,95.759,95.795,95.759,95.795,200299999.0
2007-03-13 08:10:00,95.785,95.785,95.76,95.778,88500001.0
2007-03-13 08:11:00,95.768,95.785,95.753,95.757,214999999.0
2007-03-13 08:12:00,95.771,95.79,95.754,95.772,328000002.0
2007-03-13 08:13:00,95.75,95.77,95.733,95.746,184000001.0
2007-03-13 08:14:00,95.79,95.8,95.779,95.785,317900000.0
2007-03-13 08:15:00,95.796,95.807,95.773,95.79,232199998.0
2007-03-13 08:16:00,95.783,95.805,95.762,95.79,297699998.0
2007-03-13 08:17:00,95.783,95.802,95.777,95.794,206499999.0
2007-03-13 08:18:00,95.777,95.8,95.777,95.793,236299998.0
2007-03-13 08:19:00,95.788,95.801,95.754,95.782,124300001.0
2007-03-13 08:20:00,95.786,95.786,95.754,95.755,109899999.0
2007-03-13 08:21:00,95.763,95.78,95.751,95.762,212400002.0
2007-03-13 08:22:00,95.746,95.77,95.746,95.764,139799998.0
2007-03-13 08:23:00,95.745,95.769,95.741,95.751,190300003.0
2007-03-13 08:24:00,95.773,95.795,95.763,95.78,200899998.0
2007-03-13 08:25:00,95.765,95.765,95.726,95.733,91400002.0
2007-03-13 08:26:00,95.729,95.729,95.695,95.696,175399998.0
2007-03-13 08:27:00,95.687,95.727,95.687,95.722,256200004.0
2007-03-13 08:28:00,95.703,95.727,95.703,95.724,329700002.0
2007-03-13 08:29:00,95.681,95.718,95.681,95.691,259100000.0
2007-03-13 08:30:00,95.691,95.708,95.671,95.692,333699998.0
2007-03-13 08:31:00,95.702,95.708,95.685,95.693,230999999.0
2007-03-13 08:32:00,95.705,95.722,95.696,95.721,300899995.0
2007-03-13 08:33:00,95.712,95.739,95.698,95.698,238300003.0
2007-03-13 08:34:00,95.699,95.726,95.699,95.72,183399996.0
2007-03-13 08:35:00,95.703,95.725,95.7,95.725,237200001.0
2007-03-13 08:36:00,95.708,95.747,95.708,95.742,315399998.0
2007-03-13 08:37:00,95.758,95.765,95.731,95.75,204199999.0
2007-03-13 08:38:00,95.728,95.749,95.721,95.749,134100001.0
2007-03-13 08:39:00,95.73,95.765,95.73,95.765,157099998.0
2007-03-13 08:40:00,95.772,95.772,95.753,95.754,186999999.0
2007-03-13 08:41:00,95.752,95.77,95.737,95.75,227800004.0
2007-03-13 08:42:00,95.744,95.774,95.734,95.774,238500001.0
2007-03-13 08:43:00,95.779,95.793,95.761,95.769,188599997.0
2007-03-13 08:44:00,95.792,95.798,95.756,95.774,188200001.0
2007-03-13 08:45:00,95.779,95.785,95.758,95.771,326800001.0
2007-03-13 08:46:00,95.78,95.79,95.768,95.771,147600002.0
2007-03-13 08:47:00,95.789,95.79,95.769,95.769,192200000.0
2007-03-13 08:48:00,95.759,95.784,95.757,95.769,294199997.0
2007-03-13 08:49:00,95.749,95.775,95.749,95.775,257899997.0
2007-03-13 08:50:00,95.735,95.78,95.735,95.78,155800002.0
2007-03-13 08:51:00,95.757,95.782,95.722,95.751,163100000.0
2007-03-13 08:52:00,95.759,95.782,95.749,95.759,192300002.0
2007-03-13 08:53:00,95.772,95.802,95.754,95.793,310699999.0
2007-03-13 08:54:00,95.8,95.827,95.786,95.808,221299996.0
2007-03-13 08:55:00,95.812,95.828,95.795,95.803,270700002.0
2007-03-13 08:56:00,95.804,95.817,95.781,95.781,188600003.0
2007-03-13 08:57:00,95.805,95.812,95.785,95.798,364399997.0
2007-03-13 08:58:00,95.816,95.816,95.78,95.78,275300003.0
2007-03-13 08:59:00,95.78,95.8,95.767,95.797,292700000.0
2007-03-13 09:00:00,95.788,95.802,95.765,95.789,286500000.0
2007-03-13 09:01:00,95.763,95.784,95.76,95.772,316399999.0
2007-03-13 09:02:00,95.767,95.782,95.738,95.751,126899998.0
2007-03-13 09:03:00,95.746,95.746,95.714,95.723,220600001.0
2007-03-13 09:04:00,95.721,95.751,95.712,95.729,458900004.0
2007-03-13 09:05:00,95.719,95.738,95.702,95.734,229700001.0
2007-03-13 09:06:00,95.744,95.751,95.716,95.716,272200002.0
2007-03-13 09:07:00,95.722,95.773,95.717,95.762,295899995.0
2007-03-13 09:08:00,95.732,95.772,95.732,95.758,176200001.0
2007-03-13 09:09:00,95.738,95.777,95.738,95.776,195500000.0
2007-03-13 09:10:00,95.754,95.77,95.731,95.742,125799998.0
2007-03-13 09:11:00,95.733,95.746,95.721,95.74,390500000.0
2007-03-13 09:12:00,95.726,95.726,95.682,95.703,247199995.0
2007-03-13 09:13:00,95.719,95.731,95.709,95.731,115799999.0
2007-03-13 09:14:00,95.719,95.744,95.708,95.737,288399999.0
2007-03-13 09:15:00,95.723,95.739,95.706,95.725,159300000.0
2007-03-13 09:16:00,95.716,95.743,95.713,95.736,348200002.0
2007-03-13 09:17:00,95.732,95.76,95.73,95.753,224099999.0
2007-03-13 09:18:00,95.718,95.748,95.718,95.748,179500001.0
2007-03-13 09:19:00,95.749,95.762,95.734,95.744,389399999.0
2007-03-13 09:20:00,95.751,95.764,95.74,95.753,309000000.0
2007-03-13 09:21:00,95.735,95.761,95.731,95.761,193299999.0
2007-03-13 09:22:00,95.754,95.765,95.738,95.753,281099999.0
2007-03-13 09:23:00,95.745,95.768,95.744,95.758,104099999.0
2007-03-13 09:24:00,95.751,95.765,95.738,95.762,229900001.0
2007-03-13 09:25:00,95.759,95.759,95.71,95.734,357700000.0
2007-03-13 09:26:00,95.728,95.744,95.716,95.716,324599997.0
2007-03-13 09:27:00,95.726,95.737,95.707,95.715,401100006.0
2007-03-13 09:28:00,95.722,95.74,95.717,95.74,258700002.0
2007-03-13 09:29:00,95.732,95.745,95.72,95.745,172600000.0
2007-03-13 09:30:00,95.725,95.741,95.703,95.73,167599999.0
2007-03-13 09:31:00,95.727,95.74,95.715,95.735,211800000.0
2007-03-13 09:32:00,95.718,95.739,95.717,95.736,287599999.0
2007-03-13 09:33:00,95.729,95.798,95.722,95.771,168799997.0
2007-03-13 09:34:00,95.781,95.781,95.756,95.756,231700000.0
2007-03-13 09:35:00,95.746,95.778,95.746,95.765,199699998.0
2007-03-13 09:36:00,95.766,95.766,95.721,95.721,218399997.0
2007-03-13 09:37:00,95.724,95.752,95.718,95.743,232199997.0
2007-03-13 09:38:00,95.733,95.765,95.731,95.765,312099995.0
2007-03-13 09:39:00,95.737,95.758,95.733,95.744,230399998.0
2007-03-13 09:40:00,95.742,95.756,95.726,95.729,239799997.0
2007-03-13 09:41:00,95.754,95.754,95.72,95.737,257200000.0
2007-03-13 09:42:00,95.739,95.759,95.717,95.759,224800000.0
2007-03-13 09:43:00,95.729,95.749,95.729,95.749,54899999.0
2007-03-13 09:44:00,95.735,95.758,95.733,95.747,275100001.0
2007-03-13 09:45:00,95.741,95.768,95.732,95.753,247300000.0
2007-03-13 09:46:00,95.742,95.76,95.738,95.755,174399999.0
2007-03-13 09:47:00,95.755,95.763,95.734,95.737,236799999.0
2007-03-13 09:48:00,95.747,95.768,95.739,95.768,279000002.0
2007-03-13 09:49:00,95.747,95.761,95.738,95.753,154300001.0
2007-03-13 09:50:00,95.755,95.758,95.729,95.736,285299999.0
2007-03-13 09:51:00,95.726,95.75,95.726,95.738,142300001.0
2007-03-13 09:52:00,95.738,95.751,95.72,95.745,198199999.0
2007-03-13 09:53:00,95.757,95.783,95.749,95.761,123799999.0
2007-03-13 09:54:00,95.795,95.809,95.786,95.795,132999998.0
2007-03-13 09:55:00,95.788,95.806,95.768,95.787,298399998.0
2007-03-13 09:56:00,95.774,95.8,95.773,95.788,184899999.0
2007-03-13 09:57:00,95.77,95.77,95.742,95.743,271700001.0
2007-03-13 09:58:00,95.718,95.752,95.718,95.747,169399999.0
2007-03-13 09:59:00,95.74,95.766,95.73,95.762,162200000.0
2007-03-13 10:00:00,95.755,95.767,95.735,95.748,129499998.0
2007-03-13 10:01:00,95.76,95.779,95.721,95.742,288500005.0
2007-03-13 10:02:00,95.74,95.764,95.738,95.747,206400000.0
2007-03-13 10:03:00,95.747,95.778,95.747,95.771,351800004.0
2007-03-13 10:04:00,95.753,95.755,95.734,95.746,147700002.0
2007-03-13 10:05:00,95.744,95.773,95.727,95.754,327299999.0
2007-03-13 10:06:00,95.793,95.807,95.783,95.792,60299998.0
2007-03-13 10:07:00,95.816,95.82,95.783,95.81,327800000.0
2007-03-13 10:08:00,95.784,95.812,95.783,95.799,233900003.0
2007-03-13 10:09:00,95.809,95.833,95.792,95.796,295300001.0
2007-03-13 10:10:00,95.82,95.84,95.803,95.81,232200000.0
2007-03-13 10:11:00,95.803,95.814,95.791,95.799,149899998.0
2007-03-13 10:12:00,95.782,95.801,95.768,95.783,230399999.0
2007-03-13 10:13:00,95.774,95.795,95.769,95.769,287399998.0
2007-03-13 10:14:00,95.765,95.78,95.753,95.761,152099998.0
2007-03-13 10:15:00,95.789,95.789,95.754,95.761,157700003.0
2007-03-13 10:16:00,95.764,95.793,95.748,95.777,291999995.0
2007-03-13 10:17:00,95.801,95.801,95.771,95.788,225499998.0
2007-03-13 10:18:00,95.767,95.787,95.743,95.75,165000002.0
2007-03-13 10:19:00,95.731,95.764,95.728,95.74,245199998.0
2007-03-13 10:20:00,95.741,95.741,95.697,95.715,239600000.0
2007-03-13 10:21:00,95.706,95.734,95.706,95.717,179399998.0
2007-03-13 10:22:00,95.727,95.74,95.702,95.725,466300004.0
2007-03-13 10:23:00,95.738,95.754,95.722,95.724,241200001.0
2007-03-13 10:24:00,95.734,95.756,95.724,95.756,183200001.0
2007-03-13 10:25:00,95.744,95.773,95.744,95.773,125599999.0
2007-03-13 10:26:00,95.778,95.778,95.752,95.756,73200000.0
2007-03-13 10:27:00,95.777,95.778,95.756,95.762,297899999.0
2007-03-13 10:28:00,95.744,95.761,95.733,95.739,155999998.0
2007-03-13 10:29:00,95.758,95.766,95.735,95.735,134299999.0
2007-03-13 10:30:00,95.739,95.743,95.708,95.708,278499999.0
2007-03-13 10:31:00,95.746,95.759,95.714,95.735,219300000.0
2007-03-13 10:32:00,95.76,95.768,95.735,95.768,242999998.0
2007-03-13 10:33:00,95.754,95.766,95.724,95.734,178899997.0
2007-03-13 10:34:00,95.717,95.739,95.717,95.735,207700000.0
2007-03-13 10:35:00,95.725,95.75,95.725,95.75,42500000.0
2007-03-13 10:36:00,95.755,95.769,95.74,95.751,313999996.0
2007-03-13 10:37:00,95.76,95.777,95.745,95.755,289999998.0
2007-03-13 10:38:00,95.727,95.751,95.726,95.745,211099997.0
2007-03-13 10:39:00,95.745,95.745,95.721,95.721,220500000.0
2007-03-13 10:40:00,95.696,95.73,95.696,95.72,274299995.0
2007-03-13 10:41:00,95.709,95.721,95.699,95.714,201999997.0
2007-03-13 10:42:00,95.7,95.7,95.671,95.671,173499999.0
2007-03-13 10:43:00,95.671,95.685,95.645,95.661,271399995.0
2007-03-13 10:44:00,95.677,95.706,95.671,95.706,233099998.0
2007-03-13 10:45:00,95.711,95.727,95.703,95.727,322499997.0
2007-03-13 10:46:00,95.713,95.733,95.712,95.733,187100001.0
2007-03-13 10:47:00,95.742,95.742,95.718,95.732,303299998.0
2007-03-13 10:48:00,95.738,95.752,95.717,95.717,194400000.0
2007-03-13 10:49:00,95.742,95.751,95.723,95.742,219499998.0
2007-03-13 10:50:00,95.753,95.753,95.732,95.734,120800001.0
2007-03-13 10:51:00,95.741,95.761,95.734,95.736,281200001.0
2007-03-13 10:52:00,95.722,95.748,95.722,95.743,262900000.0
2007-03-13 10:53:00,95.73,95.747,95.717,95.738,166700002.0
2007-03-13 10:54:00,95.722,95.743,95.682,95.739,141899998.0
2007-03-13 10:55:00,95.736,95.784,95.736,95.784,243399998.0
2007-03-13 10:56:00,95.757,95.786,95.749,95.786,273700007.0
2007-03-13 10:57:00,95.784,95.805,95.784,95.805,290699998.0
2007-03-13 10:58:00,95.788,95.813,95.779,95.802,235899999.0
2007-03-13 10:59:00,95.801,95.83,95.792,95.798,246100002.0
2007-03-13 11:00:00,95.797,95.815,95.779,95.794,209399999.0
2007-03-13 11:01:00,95.787,95.8,95.757,95.785,168399999.0
2007-03-13 11:02:00,95.767,95.795,95.758,95.795,163599998.0
2007-03-13 11:03:00,95.795,95.809,95.783,95.801,147600000.0
2007-03-13 11:04:00,95.814,95.814,95.793,95.798,225000000.0
2007-03-13 11:05:00,95.806,95.84,95.806,95.834,304899998.0
2007-03-13 11:06:00,95.845,95.849,95.799,95.801,167400003.0
2007-03-13 11:07:00,95.829,95.853,95.819,95.831,203500001.0
2007-03-13 11:08:00,95.844,95.851,95.823,95.828,248200003.0
2007-03-13 11:09:00,95.845,95.869,95.845,95.869,133399999.0
2007-03-13 11:10:00,95.874,95.882,95.847,95.847,261800000.0
2007-03-13 11:11:00,95.851,95.863,95.82,95.829,338500003.0
2007-03-13 11:12:00,95.835,95.85,95.823,95.836,282699998.0
2007-03-13 11:13:00,95.815,95.837,95.815,95.835,112899999.0
2007-03-13 11:14:00,95.827,95.83,95.801,95.812,293099997.0
2007-03-13 11:15:00,95.826,95.826,95.792,95.802,320499997.0
2007-03-13 11:16:00,95.815,95.815,95.786,95.794,175499999.0
2007-03-13 11:17:00,95.793,95.815,95.791,95.809,215799999.0
2007-03-13 11:18:00,95.81,95.82,95.796,95.798,312999995.0
2007-03-13 11:19:00,95.811,95.82,95.796,95.799,156599999.0
2007-03-13 11:20:00,95.813,95.819,95.792,95.806,428399994.0
2007-03-13 11:21:00,95.799,95.817,95.793,95.798,209099996.0
2007-03-13 11:22:00,95.799,95.814,95.796,95.805,193599997.0
2007-03-13 11:23:00,95.797,95.807,95.784,95.784,128900000.0
2007-03-13 11:24:00,95.81,95.825,95.797,95.812,253900000.0
2007-03-13 11:25:00,95.816,95.816,95.781,95.788,225299996.0
2007-03-13 11:26:00,95.809,95.81,95.78,95.785,243799999.0
2007-03-13 11:27:00,95.787,95.809,95.776,95.792,350799998.0
2007-03-13 11:28:00,95.797,95.798,95.775,95.785,136500000.0
2007-03-13 11:29:00,95.785,95.799,95.781,95.796,172500004.0
2007-03-13 11:30:00,95.793,95.815,95.792,95.809,234700001.0
2007-03-13 11:31:00,95.804,95.811,95.784,95.797,255599997.0
2007-03-13 11:32:00,95.81,95.822,95.787,95.815,190600001.0
2007-03-13 11:33:00,95.8,95.808,95.771,95.794,251900001.0
2007-03-13 11:34:00,95.798,95.816,95.778,95.797,332300003.0
2007-03-13 11:35:00,95.784,95.815,95.784,95.792,250799993.0
2007-03-13 11:36:00,95.802,95.802,95.776,95.776,258599999.0
2007-03-13 11:37:00,95.789,95.795,95.774,95.795,106299999.0
2007-03-13 11:38:00,95.797,95.803,95.782,95.783,295400003.0
2007-03-13 11:39:00,95.781,95.803,95.781,95.794,265999997.0
2007-03-13 11:40:00,95.79,95.794,95.759,95.77,288400001.0
2007-03-13 11:41:00,95.776,95.778,95.754,95.754,308200000.0
2007-03-13 11:42:00,95.754,95.77,95.746,95.77,245300000.0
2007-03-13 11:43:00,95.772,95.807,95.772,95.795,205299997.0
2007-03-13 11:44:00,95.79,95.801,95.775,95.785,257999995.0
2007-03-13 11:45:00,95.787,95.802,95.77,95.793,261700001.0
2007-03-13 11:46:00,95.785,95.801,95.773,95.795,274999998.0
2007-03-13 11:47:00,95.805,95.833,95.791,95.818,286400001.0
2007-03-13 11:48:00,95.815,95.836,95.805,95.823,179000000.0
2007-03-13 11:49:00,95.809,95.811,95.771,95.771,293799999.0
2007-03-13 11:50:00,95.751,95.782,95.747,95.773,327600000.0
2007-03-13 11:51:00,95.761,95.786,95.756,95.786,184200003.0
2007-03-13 11:52:00,95.796,95.805,95.776,95.79,197700000.0
2007-03-13 11:53:00,95.81,95.81,95.78,95.796,385900002.0
2007-03-13 11:54:00,95.788,95.81,95.781,95.8,204899998.0
2007-03-13 11:55:00,95.806,95.809,95.786,95.786,175900003.0
2007-03-13 11:56:00,95.808,95.808,95.778,95.787,139100002.0
2007-03-13 11:57:00,95.778,95.795,95.773,95.787,277399999.0
2007-03-13 11:58:00,95.758,95.786,95.758,95.775,243000001.0
2007-03-13 11:59:00,95.755,95.77,95.742,95.756,292099998.0
2007-03-13 12:00:00,95.754,95.834,95.737,95.817,260199998.0
2007-03-13 12:01:00,95.828,95.83,95.8,95.805,156899998.0
2007-03-13 12:02:00,95.799,95.819,95.78,95.819,250099999.0
2007-03-13 12:03:00,95.807,95.84,95.807,95.832,225699999.0
2007-03-13 12:04:00,95.831,95.831,95.807,95.823,163799997.0
2007-03-13 12:05:00,95.814,95.827,95.804,95.805,165299997.0
2007-03-13 12:06:00,95.822,95.837,95.801,95.823,98200000.0
2007-03-13 12:07:00,95.808,95.826,95.802,95.821,260399997.0
2007-03-13 12:08:00,95.821,95.821,95.801,95.805,171599999.0
2007-03-13 12:09:00,95.804,95.828,95.796,95.81,277899998.0
2007-03-13 12:10:00,95.799,95.831,95.799,95.83,263099997.0
2007-03-13 12:11:00,95.834,95.846,95.816,95.825,167400000.0
2007-03-13 12:12:00,95.818,95.859,95.818,95.847,369899999.0
2007-03-13 12:13:00,95.857,95.869,95.841,95.866,283800001.0
2007-03-13 12:14:00,95.872,95.884,95.849,95.864,252999998.0
2007-03-13 12:15:00,95.863,95.863,95.826,95.834,217200002.0
2007-03-13 12:16:00,95.825,95.857,95.825,95.848,174799996.0
2007-03-13 12:17:00,95.85,95.859,95.822,95.822,225699997.0
2007-03-13 12:18:00,95.848,95.856,95.822,95.822,249399997.0
2007-03-13 12:19:00,95.83,95.845,95.82,95.82,255199998.0
2007-03-13 12:20:00,95.834,95.835,95.811,95.816,253700002.0
2007-03-13 12:21:00,95.807,95.826,95.781,95.798,298200001.0
2007-03-13 12:22:00,95.812,95.812,95.783,95.81,225899997.0
2007-03-13 12:23:00,95.803,95.815,95.785,95.796,278199999.0
2007-03-13 12:24:00,95.783,95.807,95.778,95.807,164299998.0
2007-03-13 12:25:00,95.822,95.823,95.794,95.803,193200002.0
2007-03-13 12:26:00,95.812,95.83,95.804,95.815,318900003.0
2007-03-13 12:27:00,95.798,95.818,95.785,95.796,264100000.0
2007-03-13 12:28:00,95.78,95.801,95.776,95.783,243900001.0
2007-03-13 12:29:00,95.787,95.805,95.778,95.794,242400001.0
2007-03-13 12:30:00,95.765,95.793,95.765,95.784,170199997.0
2007-03-13 12:31:00,95.777,95.801,95.775,95.801,301600003.0
2007-03-13 12:32:00,95.804,95.807,95.782,95.795,242299998.0
2007-03-13 12:33:00,95.785,95.815,95.785,95.807,141699998.0
2007-03-13 12:34:00,95.803,95.803,95.774,95.774,74999999.0
2007-03-13 12:35:00,95.78,95.78,95.754,95.763,252799999.0
2007-03-13 12:36:00,95.773,95.784,95.751,95.767,286899995.0
2007-03-13 12:37:00,95.775,95.775,95.752,95.755,174099998.0
2007-03-13 12:38:00,95.763,95.77,95.748,95.748,204300001.0
2007-03-13 12:39:00,95.736,95.765,95.734,95.765,185199996.0
2007-03-13 12:40:00,95.762,95.763,95.734,95.743,283000000.0
2007-03-13 12:41:00,95.742,95.772,95.742,95.772,162399997.0
2007-03-13 12:42:00,95.764,95.773,95.74,95.76,217999999.0
2007-03-13 12:43:00,95.763,95.775,95.751,95.772,292100003.0
2007-03-13 12:44:00,95.776,95.776,95.742,95.764,290599999.0
2007-03-13 12:45:00,95.745,95.771,95.742,95.763,313599999.0
2007-03-13 12:46:00,95.763,95.771,95.74,95.745,355699997.0
2007-03-13 12:47:00,95.759,95.78,95.753,95.766,299599995.0
2007-03-13 12:48:00,95.752,95.775,95.738,95.753,258000000.0
2007-03-13 12:49:00,95.75,95.754,95.731,95.74,306500003.0
2007-03-13 12:50:00,95.735,95.756,95.729,95.754,218299999.0
2007-03-13 12:51:00,95.719,95.739,95.707,95.733,301600000.0
2007-03-13 12:52:00,95.72,95.72,95.697,95.697,220099995.0
2007-03-13 12:53:00,95.678,95.699,95.629,95.666,122200000.0
2007-03-13 12:54:00,95.676,95.696,95.661,95.688,167600002.0
2007-03-13 12:55:00,95.691,95.703,95.662,95.687,284599999.0
2007-03-13 12:56:00,95.664,95.687,95.654,95.679,204200004.0
2007-03-13 12:57:00,95.67,95.679,95.652,95.672,214400002.0
2007-03-13 12:58:00,95.678,95.705,95.666,95.68,276499998.0
2007-03-13 12:59:00,95.711,95.732,95.696,95.722,289799998.0
2007-03-13 13:00:00,95.707,95.719,95.637,95.637,345800003.0
2007-03-13 13:01:00,95.628,95.628,95.585,95.589,110700000.0
2007-03-13 13:02:00,95.62,95.627,95.594,95.599,212999997.0
2007-03-13 13:03:00,95.616,95.664,95.616,95.661,237599996.0
2007-03-13 13:04:00,95.636,95.666,95.626,95.626,193799997.0
2007-03-13 13:05:00,95.623,95.636,95.607,95.628,375999998.0
2007-03-13 13:06:00,95.596,95.624,95.55,95.566,206699999.0
2007-03-13 13:07:00,95.564,95.574,95.539,95.539,305900001.0
2007-03-13 13:08:00,95.542,95.577,95.54,95.562,257700001.0
2007-03-13 13:09:00,95.566,95.6,95.552,95.577,200900000.0
2007-03-13 13:10:00,95.588,95.613,95.588,95.613,91699998.0
2007-03-13 13:11:00,95.617,95.617,95.585,95.605,213500003.0
2007-03-13 13:12:00,95.593,95.61,95.564,95.565,286600002.0
2007-03-13 13:13:00,95.535,95.54,95.509,95.52,190200001.0
2007-03-13 13:14:00,95.551,95.561,95.536,95.541,292399999.0
2007-03-13 13:15:00,95.538,95.55,95.505,95.518,188399998.0
2007-03-13 13:16:00,95.533,95.551,95.523,95.55,184899997.0
2007-03-13 13:17:00,95.54,95.551,95.478,95.528,365699999.0
2007-03-13 13:18:00,95.563,95.579,95.55,95.578,151399997.0
2007-03-13 13:19:00,95.559,95.584,95.559,95.578,237900002.0
2007-03-13 13:20:00,95.544,95.563,95.541,95.552,50799999.0
2007-03-13 13:21:00,95.53,95.55,95.512,95.525,245399997.0
2007-03-13 13:22:00,95.505,95.552,95.505,95.552,322999999.0
2007-03-13 13:23:00,95.56,95.57,95.545,95.557,270100002.0
2007-03-13 13:24:00,95.551,95.578,95.546,95.577,232800001.0
2007-03-13 13:25:00,95.571,95.589,95.559,95.587,268100001.0
2007-03-13 13:26:00,95.585,95.602,95.576,95.595,265000005.0
2007-03-13 13:27:00,95.593,95.601,95.567,95.567,219099999.0
2007-03-13 13:28:00,95.575,95.593,95.545,95.561,143299999.0
2007-03-13 13:29:00,95.541,95.558,95.522,95.558,220299998.0
2007-03-13 13:30:00,95.55,95.55,95.51,95.524,166899997.0
2007-03-13 13:31:00,95.521,95.539,95.501,95.506,364799995.0
2007-03-13 13:32:00,95.498,95.512,95.482,95.5,237399999.0
2007-03-13 13:33:00,95.511,95.526,95.497,95.51,296500004.0
2007-03-13 13:34:00,95.509,95.529,95.484,95.529,293500002.0
2007-03-13 13:35:00,95.527,95.576,95.527,95.561,301099999.0
2007-03-13 13:36:00,95.565,95.565,95.533,95.538,168599999.0
2007-03-13 13:37:00,95.534,95.555,95.523,95.538,208299999.0
2007-03-13 13:38:00,95.537,95.551,95.499,95.514,225899999.0
2007-03-13 13:39:00,95.507,95.52,95.491,95.52,160899999.0
2007-03-13 13:40:00,95.521,95.524,95.495,95.495,364400001.0
2007-03-13 13:41:00,95.505,95.528,95.503,95.523,244200002.0
2007-03-13 13:42:00,95.507,95.523,95.494,95.515,216799999.0
2007-03-13 13:43:00,95.52,95.537,95.516,95.528,307899997.0
2007-03-13 13:44:00,95.535,95.535,95.511,95.511,184300003.0
2007-03-13 13:45:00,95.521,95.547,95.517,95.54,287299998.0
2007-03-13 13:46:00,95.526,95.544,95.522,95.527,186699995.0
2007-03-13 13:47:00,95.534,95.554,95.514,95.538,387099998.0
2007-03-13 13:48:00,95.528,95.553,95.524,95.541,132099997.0
2007-03-13 13:49:00,95.559,95.562,95.539,95.561,230799997.0
2007-03-13 13:50:00,95.542,95.566,95.541,95.56,271900001.0
2007-03-13 13:51:00,95.56,95.589,95.557,95.579,233100001.0
2007-03-13 13:52:00,95.558,95.606,95.558,95.596,251799998.0
2007-03-13 13:53:00,95.565,95.599,95.565,95.591,263299998.0
2007-03-13 13:54:00,95.574,95.602,95.567,95.602,134699999.0
2007-03-13 13:55:00,95.598,95.624,95.595,95.601,267800001.0
2007-03-13 13:56:00,95.618,95.637,95.618,95.635,198400004.0
2007-03-13 13:57:00,95.624,95.639,95.584,95.593,360399994.0
2007-03-13 13:58:00,95.622,95.636,95.604,95.604,219200000.0
2007-03-13 13:59:00,95.607,95.621,95.598,95.621,146099999.0
2007-03-13 14:00:00,95.62,95.62,95.571,95.587,205199997.0
2007-03-13 14:01:00,95.588,95.609,95.581,95.606,159000002.0
2007-03-13 14:02:00,95.588,95.617,95.582,95.601,196900002.0
2007-03-13 14:03:00,95.604,95.61,95.589,95.606,198399996.0
2007-03-13 14:04:00,95.595,95.611,95.553,95.571,320100000.0
2007-03-13 14:05:00,95.553,95.557,95.523,95.532,293499995.0
2007-03-13 14:06:00,95.515,95.545,95.515,95.545,303299999.0
2007-03-13 14:07:00,95.534,95.554,95.53,95.545,222900003.0
2007-03-13 14:08:00,95.527,95.527,95.486,95.487,140800000.0
2007-03-13 14:09:00,95.499,95.527,95.488,95.499,327900000.0
2007-03-13 14:10:00,95.497,95.513,95.484,95.512,440600003.0
2007-03-13 14:11:00,95.492,95.522,95.492,95.51,250900002.0
2007-03-13 14:12:00,95.506,95.518,95.489,95.505,228700000.0
2007-03-13 14:13:00,95.488,95.507,95.461,95.49,316799995.0
2007-03-13 14:14:00,95.485,95.485,95.461,95.461,44700000.0
2007-03-13 14:15:00,95.449,95.478,95.435,95.455,296899997.0
2007-03-13 14:16:00,95.458,95.47,95.442,95.452,105200001.0
2007-03-13 14:17:00,95.464,95.464,95.437,95.437,97400002.0
2007-03-13 14:18:00,95.453,95.491,95.453,95.477,308500000.0
2007-03-13 14:19:00,95.461,95.475,95.442,95.454,243400002.0
2007-03-13 14:20:00,95.461,95.473,95.442,95.456,201000000.0
2007-03-13 14:21:00,95.462,95.477,95.44,95.468,308899995.0
2007-03-13 14:22:00,95.472,95.473,95.446,95.464,248499995.0
2007-03-13 14:23:00,95.447,95.483,95.447,95.477,248500001.0
2007-03-13 14:24:00,95.5,95.53,95.483,95.512,183400000.0
2007-03-13 14:25:00,95.513,95.552,95.513,95.533,273299996.0
2007-03-13 14:26:00,95.535,95.555,95.526,95.554,178299997.0
2007-03-13 14:27:00,95.541,95.567,95.541,95.565,168400000.0
2007-03-13 14:28:00,95.565,95.566,95.534,95.536,228399997.0
2007-03-13 14:29:00,95.543,95.575,95.528,95.559,315199996.0
2007-03-13 14:30:00,95.552,95.552,95.444,95.451,282599998.0
2007-03-13 14:31:00,95.475,95.515,95.431,95.515,323700001.0
2007-03-13 14:32:00,95.503,95.528,95.483,95.507,97400000.0
2007-03-13 14:33:00,95.539,95.544,95.514,95.514,119999999.0
2007-03-13 14:34:00,95.537,95.566,95.512,95.537,226600000.0
2007-03-13 14:35:00,95.526,95.571,95.526,95.559,218199999.0
2007-03-13 14:36:00,95.52,95.575,95.52,95.568,251199995.0
2007-03-13 14:37:00,95.566,95.593,95.551,95.571,75500000.0
2007-03-13 14:38:00,95.622,95.623,95.603,95.603,67699999.0
2007-03-13 14:39:00,95.646,95.646,95.595,95.601,269999996.0
2007-03-13 14:40:00,95.592,95.614,95.581,95.602,190699998.0
2007-03-13 14:41:00,95.613,95.627,95.597,95.627,252199996.0
2007-03-13 14:42:00,95.631,95.655,95.631,95.655,68499997.0
2007-03-13 14:43:00,95.642,95.661,95.614,95.642,218499999.0
2007-03-13 14:44:00,95.638,95.673,95.635,95.673,146200000.0
2007-03-13 14:45:00,95.668,95.685,95.645,95.673,270599999.0
2007-03-13 14:46:00,95.672,95.679,95.65,95.664,204299999.0
2007-03-13 14:47:00,95.669,95.669,95.616,95.634,156899997.0
2007-03-13 14:48:00,95.641,95.662,95.63,95.643,149699999.0
2007-03-13 14:49:00,95.636,95.674,95.636,95.673,202399998.0
2007-03-13 14:50:00,95.672,95.675,95.641,95.641,228000004.0
2007-03-13 14:51:00,95.657,95.657,95.621,95.621,215299999.0
2007-03-13 14:52:00,95.63,95.656,95.617,95.64,214699997.0
2007-03-13 14:53:00,95.642,95.645,95.617,95.625,194100000.0
2007-03-13 14:54:00,95.639,95.662,95.63,95.65,110900000.0
2007-03-13 14:55:00,95.662,95.675,95.637,95.658,224999998.0
2007-03-13 14:56:00,95.667,95.705,95.662,95.682,169900001.0
2007-03-13 14:57:00,95.684,95.699,95.65,95.67,273499998.0
2007-03-13 14:58:00,95.666,95.698,95.662,95.665,224200000.0
2007-03-13 14:59:00,95.689,95.694,95.649,95.668,250899998.0
2007-03-13 15:00:00,95.69,95.69,95.63,95.63,101299998.0
2007-03-13 15:01:00,95.655,95.657,95.631,95.635,196899999.0
2007-03-13 15:02:00,95.622,95.704,95.622,95.704,198699996.0
2007-03-13 15:03:00,95.674,95.695,95.653,95.666,125899999.0
2007-03-13 15:04:00,95.675,95.743,95.664,95.727,246400001.0
2007-03-13 15:05:00,95.738,95.754,95.729,95.739,267899999.0
2007-03-13 15:06:00,95.751,95.761,95.721,95.748,322000001.0
2007-03-13 15:07:00,95.738,95.758,95.732,95.747,218899999.0
2007-03-13 15:08:00,95.759,95.763,95.742,95.746,333100004.0
2007-03-13 15:09:00,95.75,95.767,95.744,95.749,132600001.0
2007-03-13 15:10:00,95.766,95.766,95.736,95.749,214299999.0
2007-03-13 15:11:00,95.753,95.771,95.733,95.754,310399999.0
2007-03-13 15:12:00,95.744,95.766,95.716,95.742,190200002.0
2007-03-13 15:13:00,95.724,95.741,95.712,95.725,260099999.0
2007-03-13 15:14:00,95.727,95.745,95.719,95.719,233500000.0
2007-03-13 15:15:00,95.722,95.75,95.714,95.744,272499997.0
2007-03-13 15:16:00,95.731,95.746,95.715,95.728,341999997.0
2007-03-13 15:17:00,95.745,95.755,95.732,95.737,394700003.0
2007-03-13 15:18:00,95.716,95.741,95.709,95.722,309399997.0
2007-03-13 15:19:00,95.725,95.725,95.686,95.688,239900000.0
2007-03-13 15:20:00,95.699,95.721,95.693,95.718,189600002.0
2007-03-13 15:21:00,95.686,95.713,95.681,95.695,306299997.0
2007-03-13 15:22:00,95.689,95.709,95.666,95.675,183700001.0
2007-03-13 15:23:00,95.631,95.65,95.622,95.635,238300003.0
2007-03-13 15:24:00,95.633,95.654,95.632,95.643,222000001.0
2007-03-13 15:25:00,95.645,95.654,95.625,95.648,222700002.0
2007-03-13 15:26:00,95.649,95.659,95.629,95.63,258900001.0
2007-03-13 15:27:00,95.631,95.65,95.616,95.626,336499995.0
2007-03-13 15:28:00,95.606,95.63,95.596,95.625,160999999.0
2007-03-13 15:29:00,95.582,95.632,95.581,95.632,119199999.0
2007-03-13 15:30:00,95.648,95.662,95.632,95.645,224699999.0
2007-03-13 15:31:00,95.611,95.658,95.611,95.643,96900001.0
2007-03-13 15:32:00,95.648,95.67,95.644,95.653,238699997.0
2007-03-13 15:33:00,95.677,95.708,95.677,95.708,156099998.0
2007-03-13 15:34:00,95.711,95.711,95.661,95.664,326500001.0
2007-03-13 15:35:00,95.668,95.7,95.668,95.69,186900002.0
2007-03-13 15:36:00,95.685,95.708,95.685,95.691,270700000.0
2007-03-13 15:37:00,95.716,95.769,95.716,95.761,138099997.0
2007-03-13 15:38:00,95.742,95.763,95.73,95.747,267399995.0
2007-03-13 15:39:00,95.726,95.755,95.72,95.755,125299999.0
2007-03-13 15:40:00,95.751,95.792,95.751,95.784,173300002.0
2007-03-13 15:41:00,95.78,95.819,95.768,95.797,135500001.0
2007-03-13 15:42:00,95.796,95.821,95.777,95.789,238899999.0
2007-03-13 15:43:00,95.778,95.802,95.762,95.784,272700001.0
2007-03-13 15:44:00,95.752,95.776,95.739,95.757,271499996.0
2007-03-13 15:45:00,95.755,95.76,95.737,95.743,172999998.0
2007-03-13 15:46:00,95.746,95.769,95.745,95.756,264899999.0
2007-03-13 15:47:00,95.757,95.77,95.741,95.749,218599995.0
2007-03-13 15:48:00,95.749,95.77,95.74,95.753,256499998.0
2007-03-13 15:49:00,95.744,95.769,95.739,95.759,214600002.0
2007-03-13 15:50:00,95.767,95.77,95.742,95.77,142700002.0
2007-03-13 15:51:00,95.775,95.796,95.764,95.792,334899997.0
2007-03-13 15:52:00,95.8,95.802,95.768,95.771,382400001.0
2007-03-13 15:53:00,95.772,95.789,95.747,95.778,317600000.0
2007-03-13 15:54:00,95.757,95.773,95.712,95.72,317700000.0
2007-03-13 15:55:00,95.752,95.752,95.717,95.731,207099998.0
2007-03-13 15:56:00,95.717,95.745,95.699,95.722,128800001.0
2007-03-13 15:57:00,95.738,95.758,95.732,95.758,381699999.0
2007-03-13 15:58:00,95.773,95.774,95.731,95.757,278999997.0
2007-03-13 15:59:00,95.745,95.771,95.729,95.749,232699998.0
2007-03-13 16:00:00,95.733,95.761,95.718,95.746,270199994.0
2007-03-13 16:01:00,95.74,95.761,95.716,95.734,233999995.0
2007-03-13 16:02:00,95.742,95.753,95.725,95.751,214999999.0
2007-03-13 16:03:00,95.747,95.747,95.729,95.743,90799999.0
2007-03-13 16:04:00,95.732,95.746,95.714,95.732,287199995.0
2007-03-13 16:05:00,95.728,95.735,95.705,95.718,184299999.0
2007-03-13 16:06:00,95.706,95.718,95.69,95.691,166900000.0
2007-03-13 16:07:00,95.67,95.697,95.667,95.669,272699999.0
2007-03-13 16:08:00,95.666,95.69,95.654,95.666,366899996.0
2007-03-13 16:09:00,95.673,95.682,95.657,95.662,150599999.0
2007-03-13 16:10:00,95.683,95.693,95.658,95.67,347399996.0
2007-03-13 16:11:00,95.681,95.681,95.662,95.67,101599998.0
2007-03-13 16:12:00,95.677,95.685,95.661,95.67,263700001.0
2007-03-13 16:13:00,95.671,95.673,95.612,95.642,204600001.0
2007-03-13 16:14:00,95.679,95.707,95.669,95.692,361299995.0
2007-03-13 16:15:00,95.703,95.704,95.664,95.664,266499999.0
2007-03-13 16:16:00,95.661,95.686,95.653,95.685,212399999.0
2007-03-13 16:17:00,95.664,95.693,95.64,95.67,199499999.0
2007-03-13 16:18:00,95.687,95.697,95.668,95.678,166899997.0
2007-03-13 16:19:00,95.706,95.722,95.694,95.705,324699999.0
2007-03-13 16:20:00,95.688,95.71,95.684,95.705,270200000.0
2007-03-13 16:21:00,95.686,95.702,95.656,95.673,174700000.0
2007-03-13 16:22:00,95.662,95.675,95.648,95.654,248400001.0
2007-03-13 16:23:00,95.65,95.655,95.618,95.619,310999999.0
2007-03-13 16:24:00,95.63,95.643,95.612,95.627,258599998.0
2007-03-13 16:25:00,95.643,95.643,95.604,95.617,204800000.0
2007-03-13 16:26:00,95.607,95.634,95.607,95.628,341300000.0
2007-03-13 16:27:00,95.614,95.626,95.598,95.621,242100000.0
2007-03-13 16:28:00,95.625,95.63,95.607,95.63,232299996.0
2007-03-13 16:29:00,95.604,95.635,95.602,95.62,288400003.0
2007-03-13 16:30:00,95.63,95.636,95.608,95.61,114500001.0
2007-03-13 16:31:00,95.626,95.64,95.599,95.614,300299999.0
2007-03-13 16:32:00,95.616,95.642,95.61,95.61,169900000.0
2007-03-13 16:33:00,95.636,95.642,95.609,95.609,252800002.0
2007-03-13 16:34:00,95.585,95.641,95.585,95.641,198100000.0
2007-03-13 16:35:00,95.648,95.672,95.641,95.655,169700001.0
2007-03-13 16:36:00,95.649,95.663,95.633,95.65,362699998.0
2007-03-13 16:37:00,95.628,95.645,95.613,95.637,202399999.0
2007-03-13 16:38:00,95.616,95.639,95.615,95.638,242299996.0
2007-03-13 16:39:00,95.635,95.675,95.635,95.675,110700000.0
2007-03-13 16:40:00,95.665,95.67,95.644,95.644,204499999.0
2007-03-13 16:41:00,95.65,95.662,95.629,95.629,236300005.0
2007-03-13 16:42:00,95.643,95.661,95.624,95.647,196800001.0
2007-03-13 16:43:00,95.654,95.668,95.632,95.638,255099996.0
2007-03-13 16:44:00,95.648,95.653,95.628,95.632,311299994.0
2007-03-13 16:45:00,95.628,95.646,95.625,95.628,364999998.0
2007-03-13 16:46:00,95.645,95.646,95.622,95.628,232499999.0
2007-03-13 16:47:00,95.66,95.677,95.64,95.655,184999997.0
2007-03-13 16:48:00,95.658,95.708,95.658,95.705,315899995.0
2007-03-13 16:49:00,95.724,95.735,95.703,95.711,171200001.0
2007-03-13 16:50:00,95.723,95.744,95.71,95.722,129300001.0
2007-03-13 16:51:00,95.752,95.76,95.719,95.719,189500002.0
2007-03-13 16:52:00,95.694,95.73,95.691,95.729,234699998.0
2007-03-13 16:53:00,95.732,95.753,95.722,95.74,234900001.0
2007-03-13 16:54:00,95.736,95.761,95.72,95.756,168100000.0
2007-03-13 16:55:00,95.757,95.757,95.728,95.73,119299999.0
2007-03-13 16:56:00,95.761,95.768,95.735,95.736,314199995.0
2007-03-13 16:57:00,95.754,95.763,95.741,95.751,389899996.0
2007-03-13 16:58:00,95.745,95.764,95.739,95.747,129099999.0
2007-03-13 16:59:00,95.729,95.746,95.713,95.72,256099999.0
2007-03-13 17:00:00,95.734,95.735,95.705,95.705,111899998.0
2007-03-13 17:01:00,95.725,95.767,95.725,95.767,190000000.0
2007-03-13 17:02:00,95.758,95.771,95.743,95.759,250700002.0
2007-03-13 17:03:00,95.737,95.76,95.728,95.74,197800002.0
2007-03-13 17:04:00,95.773,95.792,95.769,95.785,181100003.0
2007-03-13 17:05:00,95.781,95.796,95.767,95.779,321999999.0
2007-03-13 17:06:00,95.755,95.802,95.754,95.766,200500000.0
2007-03-13 17:07:00,95.767,95.787,95.755,95.762,329599996.0
2007-03-13 17:08:00,95.772,95.792,95.761,95.787,145700001.0
2007-03-13 17:09:00,95.76,95.787,95.744,95.785,240699997.0
2007-03-13 17:10:00,95.781,95.802,95.764,95.791,167900000.0
2007-03-13 17:11:00,95.807,95.851,95.807,95.83,218000001.0
2007-03-13 17:12:00,95.807,95.828,95.803,95.812,137400002.0
2007-03-13 17:13:00,95.806,95.818,95.784,95.795,276699999.0
2007-03-13 17:14:00,95.792,95.811,95.771,95.807,309100001.0
2007-03-13 17:15:00,95.775,95.8,95.774,95.8,244299998.0
2007-03-13 17:16:00,95.777,95.799,95.769,95.784,179399997.0
2007-03-13 17:17:00,95.756,95.787,95.748,95.787,228599997.0
2007-03-13 17:18:00,95.761,95.778,95.748,95.761,165899999.0
2007-03-13 17:19:00,95.745,95.76,95.722,95.758,344799996.0
2007-03-13 17:20:00,95.767,95.773,95.739,95.739,148799998.0
2007-03-13 17:21:00,95.756,95.771,95.724,95.74,148100003.0
2007-03-13 17:22:00,95.751,95.794,95.75,95.768,213200000.0
2007-03-13 17:23:00,95.8,95.8,95.767,95.781,130599999.0
2007-03-13 17:24:00,95.79,95.807,95.773,95.797,315700004.0
2007-03-13 17:25:00,95.774,95.794,95.772,95.773,276999995.0
2007-03-13 17:26:00,95.788,95.8,95.769,95.782,200999998.0
2007-03-13 17:27:00,95.798,95.821,95.796,95.821,208499999.0
2007-03-13 17:28:00,95.827,95.841,95.819,95.838,214300001.0
2007-03-13 17:29:00,95.835,95.853,95.816,95.828,184200003.0
2007-03-13 17:30:00,95.838,95.841,95.805,95.805,248499997.0
2007-03-13 17:31:00,95.803,95.831,95.803,95.831,226300002.0
2007-03-13 17:32:00,95.837,95.851,95.832,95.845,241400000.0
2007-03-13 17:33:00,95.839,95.857,95.826,95.851,201300002.0
2007-03-13 17:34:00,95.85,95.863,95.841,95.846,285100003.0
2007-03-13 17:35:00,95.849,95.862,95.838,95.854,90800000.0
2007-03-13 17:36:00,95.862,95.864,95.828,95.842,215599999.0
2007-03-13 17:37:00,95.822,95.848,95.822,95.84,277100000.0
2007-03-13 17:38:00,95.845,95.845,95.807,95.822,215699997.0
2007-03-13 17:39:00,95.828,95.842,95.81,95.825,185299998.0
2007-03-13 17:40:00,95.837,95.853,95.816,95.839,185099998.0
2007-03-13 17:41:00,95.827,95.843,95.807,95.82,87099999.0
2007-03-13 17:42:00,95.816,95.821,95.792,95.792,184700000.0
2007-03-13 17:43:00,95.805,95.823,95.784,95.806,368700000.0
2007-03-13 17:44:00,95.826,95.834,95.807,95.829,283799994.0
2007-03-13 17:45:00,95.828,95.828,95.803,95.807,291699999.0
2007-03-13 17:46:00,95.805,95.822,95.795,95.815,231600001.0
2007-03-13 17:47:00,95.809,95.814,95.792,95.798,250199998.0
2007-03-13 17:48:00,95.779,95.804,95.761,95.779,224000003.0
2007-03-13 17:49:00,95.754,95.78,95.745,95.764,196300002.0
2007-03-13 17:50:00,95.759,95.777,95.748,95.776,247699998.0
2007-03-13 17:51:00,95.775,95.778,95.754,95.759,247700000.0
2007-03-13 17:52:00,95.769,95.776,95.756,95.761,189599999.0
2007-03-13 17:53:00,95.748,95.775,95.748,95.758,232499998.0
2007-03-13 17:54:00,95.768,95.768,95.738,95.749,228700003.0
2007-03-13 17:55:00,95.758,95.766,95.74,95.744,260100003.0
2007-03-13 17:56:00,95.75,95.766,95.734,95.746,164599999.0
2007-03-13 17:57:00,95.767,95.784,95.759,95.78,291799999.0
2007-03-13 17:58:00,95.782,95.788,95.75,95.75,134400001.0
2007-03-13 17:59:00,95.749,95.749,95.705,95.705,278600001.0
2007-03-13 18:00:00,95.699,95.74,95.699,95.724,340800003.0
2007-03-13 18:01:00,95.705,95.742,95.697,95.73,1868499997.0
2007-03-13 18:06:00,95.685,95.707,95.662,95.686,1923700002.0
2007-03-13 18:10:00,95.685,95.697,95.652,95.678,1954300004.0
2007-03-13 18:11:00,95.671,95.689,95.653,95.661,1023200004.0
2007-03-13 18:12:00,95.682,95.697,95.669,95.683,1269799995.0
2007-03-13 18:13:00,95.659,95.683,95.625,95.667,2059099998.0
2007-03-13 18:17:00,95.629,95.655,95.615,95.628,1093999996.0
2007-03-13 18:18:00,95.672,95.704,95.659,95.67,1363999990.0
2007-03-13 18:19:00,95.683,95.699,95.668,95.675,1878299990.0
2007-03-13 18:20:00,95.648,95.664,95.626,95.646,1863999989.0
2007-03-13 18:21:00,95.651,95.694,95.651,95.694,1704700000.0
2007-03-13 18:22:00,95.684,95.704,95.661,95.68,1354900002.0
2007-03-13 18:24:00,95.66,95.695,95.657,95.657,2084799997.0
2007-03-13 18:25:00,95.665,95.682,95.638,95.65,1978699994.0
2007-03-13 18:26:00,95.658,95.687,95.645,95.685,2066699992.0
2007-03-13 18:27:00,95.688,95.695,95.664,95.682,1325799994.0
2007-03-13 18:28:00,95.701,95.706,95.668,95.668,1458999990.0
2007-03-13 18:29:00,95.688,95.709,95.666,95.683,1012499997.0
2007-03-13 18:30:00,95.691,95.691,95.625,95.625,911399993.0
2007-03-13 18:31:00,95.613,95.649,95.611,95.633,1456399996.0
2007-03-13 18:32:00,95.637,95.644,95.606,95.623,1558999997.0
2007-03-13 18:34:00,95.586,95.623,95.581,95.621,2113600003.0
2007-03-13 18:35:00,95.608,95.64,95.601,95.633,1752700000.0
2007-03-13 18:36:00,95.63,95.667,95.63,95.654,859999996.0
2007-03-13 18:37:00,95.651,95.675,95.637,95.663,1245599995.0
2007-03-13 18:38:00,95.661,95.679,95.629,95.657,784700000.0
2007-03-13 18:39:00,95.669,95.68,95.639,95.65,937400001.0
2007-03-13 18:40:00,95.661,95.673,95.643,95.662,1685499992.0
2007-03-13 18:41:00,95.654,95.707,95.654,95.707,703999997.0
2007-03-13 18:42:00,95.7,95.722,95.687,95.687,1190600002.0
2007-03-13 18:43:00,95.695,95.725,95.692,95.723,520200004.0
2007-03-13 18:44:00,95.722,95.724,95.691,95.695,856699996.0
2007-03-13 18:45:00,95.703,95.752,95.703,95.733,801900004.0
2007-03-13 18:46:00,95.735,95.745,95.709,95.72,1019099994.0
2007-03-13 18:47:00,95.724,95.747,95.724,95.747,173799999.0
2007-03-13 18:48:00,95.723,95.746,95.715,95.731,424400000.0
2007-03-13 18:49:00,95.717,95.724,95.689,95.698,775399997.0
2007-03-13 18:50:00,95.694,95.73,95.694,95.721,1062800001.0
2007-03-13 18:51:00,95.703,95.73,95.7,95.713,1142099994.0
2007-03-13 18:52:00,95.702,95.716,95.676,95.678,1454499997.0
2007-03-13 18:53:00,95.697,95.706,95.673,95.69,1478799998.0
2007-03-13 18:54:00,95.698,95.708,95.677,95.677,1490799992.0
2007-03-13 18:55:00,95.704,95.756,95.698,95.705,1793999995.0
2007-03-13 18:56:00,95.708,95.731,95.703,95.729,212400002.0
2007-03-13 18:57:00,95.717,95.719,95.672,95.685,556599993.0
2007-03-13 18:58:00,95.69,95.702,95.674,95.688,1019500002.0
2007-03-13 18:59:00,95.679,95.704,95.674,95.687,1112799999.0
2007-03-13 19:00:00,95.684,95.703,95.667,95.682,243299998.0
2007-03-13 19:01:00,95.681,95.69,95.638,95.638,616499997.0
2007-03-13 19:02:00,95.657,95.666,95.641,95.641,234899997.0
2007-03-13 19:03:00,95.649,95.659,95.629,95.637,478599998.0
2007-03-13 19:04:00,95.667,95.676,95.65,95.658,695200007.0
2007-03-13 19:05:00,95.658,95.676,95.652,95.676,389799998.0
2007-03-13 19:06:00,95.651,95.681,95.639,95.657,990299995.0
2007-03-13 19:07:00,95.633,95.666,95.625,95.645,1402700006.0
2007-03-13 19:08:00,95.644,95.659,95.623,95.623,1831799987.0
2007-03-13 19:09:00,95.625,95.653,95.62,95.644,964900001.0
2007-03-13 19:10:00,95.66,95.666,95.636,95.648,290200000.0
2007-03-13 19:11:00,95.644,95.653,95.62,95.635,527599997.0
2007-03-13 19:12:00,95.626,95.657,95.626,95.647,264799997.0
2007-03-13 19:13:00,95.654,95.655,95.623,95.623,402999999.0
2007-03-13 19:14:00,95.621,95.651,95.615,95.626,281999999.0
2007-03-13 19:15:00,95.614,95.634,95.597,95.613,1072800009.0
2007-03-13 19:16:00,95.602,95.61,95.578,95.592,606399997.0
2007-03-13 19:17:00,95.605,95.615,95.578,95.596,812599988.0
2007-03-13 19:18:00,95.607,95.622,95.592,95.592,567799999.0
2007-03-13 19:19:00,95.579,95.621,95.579,95.605,1056499993.0
2007-03-13 19:20:00,95.603,95.616,95.58,95.595,752700005.0
2007-03-13 19:21:00,95.586,95.602,95.564,95.59,784700000.0
2007-03-13 19:22:00,95.577,95.591,95.56,95.582,349199998.0
2007-03-13 19:23:00,95.576,95.603,95.566,95.575,1735100012.0
2007-03-13 19:24:00,95.58,95.618,95.573,95.605,631199992.0
2007-03-13 19:25:00,95.582,95.596,95.557,95.582,1174399992.0
2007-03-13 19:26:00,95.588,95.617,95.573,95.58,1804499993.0
2007-03-13 19:27:00,95.604,95.611,95.575,95.577,1252800006.0
2007-03-13 19:28:00,95.57,95.591,95.557,95.581,915500005.0
2007-03-13 19:29:00,95.569,95.584,95.555,95.573,462799998.0
2007-03-13 19:30:00,95.561,95.575,95.529,95.564,1006100002.0
2007-03-13 19:31:00,95.548,95.571,95.525,95.554,629900000.0
2007-03-13 19:32:00,95.565,95.591,95.561,95.58,884899994.0
2007-03-13 19:33:00,95.581,95.613,95.57,95.589,730499993.0
2007-03-13 19:34:00,95.587,95.603,95.558,95.582,1110299989.0
2007-03-13 19:35:00,95.556,95.576,95.508,95.57,834799996.0
2007-03-13 19:36:00,95.532,95.557,95.484,95.512,655599997.0
2007-03-13 19:37:00,95.488,95.505,95.46,95.473,272200001.0
2007-03-13 19:38:00,95.455,95.486,95.448,95.467,729300003.0
2007-03-13 19:39:00,95.469,95.483,95.448,95.453,637099995.0
2007-03-13 19:40:00,95.464,95.486,95.445,95.47,784000000.0
2007-03-13 19:41:00,95.474,95.511,95.474,95.497,930999999.0
2007-03-13 19:42:00,95.476,95.51,95.459,95.481,929699997.0
2007-03-13 19:43:00,95.48,95.504,95.462,95.494,394199995.0
2007-03-13 19:44:00,95.482,95.511,95.482,95.507,837800000.0
2007-03-13 19:45:00,95.498,95.521,95.47,95.504,360100004.0
2007-03-13 19:46:00,95.513,95.556,95.512,95.554,582100002.0
2007-03-13 19:47:00,95.537,95.557,95.521,95.554,245099996.0
2007-03-13 19:48:00,95.55,95.556,95.528,95.552,898299997.0
2007-03-13 19:49:00,95.541,95.541,95.497,95.51,966499999.0
2007-03-13 19:50:00,95.504,95.533,95.503,95.52,574199999.0
2007-03-13 19:51:00,95.52,95.547,95.504,95.517,586899998.0
2007-03-13 19:52:00,95.532,95.541,95.516,95.52,419099993.0
2007-03-13 19:53:00,95.558,95.562,95.519,95.519,732399992.0
2007-03-13 19:54:00,95.534,95.562,95.526,95.545,602900004.0
2007-03-13 19:55:00,95.562,95.562,95.52,95.527,304700001.0
2007-03-13 19:56:00,95.559,95.568,95.548,95.55,448799995.0
2007-03-13 19:57:00,95.55,95.574,95.535,95.574,551099996.0
2007-03-13 19:58:00,95.571,95.588,95.557,95.575,906699988.0
2007-03-13 19:59:00,95.599,95.636,95.595,95.602,737599998.0
2007-03-13 20:00:00,95.617,95.626,95.595,95.609,614100001.0
2007-03-13 20:01:00,95.617,95.632,95.601,95.627,588800000.0
2007-03-13 20:02:00,95.611,95.644,95.611,95.634,665599994.0
2007-03-13 20:03:00,95.613,95.639,95.609,95.635,536899995.0
2007-03-13 20:04:00,95.631,95.631,95.584,95.608,669299992.0
2007-03-13 20:05:00,95.614,95.623,95.586,95.588,408599995.0
2007-03-13 20:06:00,95.578,95.625,95.578,95.613,712999998.0
2007-03-13 20:07:00,95.609,95.627,95.564,95.571,503100000.0
2007-03-13 20:08:00,95.566,95.591,95.56,95.584,534100005.0
2007-03-13 20:09:00,95.565,95.6,95.565,95.6,380499995.0
2007-03-13 20:10:00,95.61,95.613,95.587,95.59,713599992.0
2007-03-13 20:11:00,95.592,95.624,95.568,95.61,1248800007.0
2007-03-13 20:12:00,95.605,95.632,95.586,95.601,1442900001.0
2007-03-13 20:13:00,95.614,95.614,95.549,95.574,917800003.0
2007-03-13 20:14:00,95.583,95.597,95.558,95.57,573499996.0
2007-03-13 20:15:00,95.59,95.604,95.562,95.585,770500004.0
2007-03-13 20:16:00,95.602,95.624,95.588,95.608,1320699990.0
2007-03-13 20:17:00,95.596,95.618,95.592,95.605,219099998.0
2007-03-13 20:18:00,95.614,95.62,95.593,95.593,235800000.0
2007-03-13 20:19:00,95.583,95.604,95.558,95.585,1608700000.0
2007-03-13 20:20:00,95.587,95.593,95.546,95.56,1894099999.0
2007-03-13 20:21:00,95.542,95.579,95.539,95.57,501999995.0
2007-03-13 20:22:00,95.577,95.601,95.56,95.578,875300011.0
2007-03-13 20:23:00,95.61,95.621,95.587,95.595,747599999.0
2007-03-13 20:24:00,95.601,95.623,95.601,95.61,636700000.0
2007-03-13 20:25:00,95.602,95.604,95.565,95.565,718499995.0
2007-03-13 20:26:00,95.574,95.594,95.565,95.579,480800005.0
2007-03-13 20:27:00,95.569,95.589,95.549,95.589,1085399992.0
2007-03-13 20:28:00,95.588,95.628,95.573,95.628,2123399996.0
2007-03-13 20:31:00,95.637,95.641,95.614,95.628,1744399999.0
2007-03-13 20:33:00,95.612,95.632,95.574,95.632,527400002.0
2007-03-13 20:34:00,95.624,95.638,95.599,95.612,279300000.0
2007-03-13 20:35:00,95.583,95.602,95.562,95.582,582299999.0
2007-03-13 20:36:00,95.576,95.6,95.562,95.593,547699991.0
2007-03-13 20:37:00,95.592,95.608,95.574,95.587,445999996.0
2007-03-13 20:38:00,95.597,95.618,95.585,95.615,1460100003.0
2007-03-13 20:39:00,95.616,95.625,95.595,95.599,1240899992.0
2007-03-13 20:40:00,95.61,95.61,95.575,95.59,1700899998.0
2007-03-13 20:41:00,95.58,95.617,95.58,95.617,1018599992.0
2007-03-13 20:42:00,95.623,95.631,95.593,95.594,801199996.0
2007-03-13 20:43:00,95.592,95.617,95.585,95.605,565099997.0
2007-03-13 20:44:00,95.614,95.634,95.605,95.61,1215599998.0
2007-03-13 20:45:00,95.597,95.625,95.561,95.605,1275699991.0
2007-03-13 20:46:00,95.613,95.617,95.569,95.569,836900000.0
2007-03-13 20:47:00,95.581,95.588,95.549,95.551,1147999999.0
2007-03-13 20:48:00,95.569,95.591,95.557,95.574,760900001.0
2007-03-13 20:49:00,95.587,95.608,95.574,95.593,925999994.0
2007-03-13 20:50:00,95.586,95.586,95.547,95.551,981899992.0
2007-03-13 20:51:00,95.567,95.567,95.518,95.518,674200001.0
2007-03-13 20:52:00,95.525,95.552,95.512,95.542,712500003.0
2007-03-13 20:53:00,95.542,95.563,95.527,95.563,1754999993.0
2007-03-13 20:54:00,95.551,95.583,95.543,95.578,382399993.0
2007-03-13 20:55:00,95.564,95.583,95.535,95.575,1235199999.0
2007-03-13 20:56:00,95.546,95.58,95.519,95.537,963799996.0
2007-03-13 20:57:00,95.524,95.553,95.523,95.538,1300300005.0
2007-03-13 21:00:00,95.501,95.554,95.5,95.516,2145599998.0
2007-03-13 21:01:00,95.518,95.553,95.508,95.527,2039299996.0
2007-03-13 21:02:00,95.543,95.547,95.519,95.528,692400001.0
2007-03-13 21:03:00,95.525,95.546,95.516,95.54,589400000.0
2007-03-13 21:04:00,95.543,95.543,95.507,95.517,386500000.0
2007-03-13 21:05:00,95.51,95.54,95.507,95.537,339099997.0
2007-03-13 21:06:00,95.525,95.556,95.525,95.556,529699998.0
2007-03-13 21:07:00,95.549,95.578,95.546,95.575,402999998.0
2007-03-13 21:08:00,95.562,95.575,95.539,95.548,529899997.0
2007-03-13 21:09:00,95.56,95.57,95.543,95.544,282499997.0
2007-03-13 21:10:00,95.552,95.562,95.542,95.547,372999996.0
2007-03-13 21:11:00,95.547,95.571,95.547,95.571,504299997.0
2007-03-13 21:12:00,95.566,95.572,95.538,95.563,393299997.0
2007-03-13 21:13:00,95.539,95.56,95.527,95.542,1106600002.0
2007-03-13 21:14:00,95.543,95.548,95.512,95.522,956500000.0
2007-03-13 21:15:00,95.532,95.547,95.521,95.521,1029299992.0
2007-03-13 21:16:00,95.529,95.536,95.504,95.51,837000000.0
2007-03-13 21:17:00,95.528,95.535,95.494,95.508,1350500005.0
2007-03-13 21:18:00,95.527,95.537,95.509,95.519,636699996.0
2007-03-13 21:19:00,95.516,95.55,95.507,95.55,988499993.0
2007-03-13 21:20:00,95.54,95.549,95.512,95.53,1555099995.0
2007-03-13 21:21:00,95.535,95.545,95.506,95.53,1906699997.0
2007-03-13 21:22:00,95.511,95.534,95.495,95.53,1358299993.0
2007-03-13 21:23:00,95.528,95.551,95.507,95.536,823399998.0
2007-03-13 21:24:00,95.546,95.568,95.534,95.568,923599998.0
2007-03-13 21:25:00,95.561,95.566,95.531,95.532,1172699999.0
2007-03-13 21:26:00,95.532,95.575,95.532,95.56,479899999.0
2007-03-13 21:27:00,95.55,95.572,95.55,95.565,458099997.0
2007-03-13 21:28:00,95.557,95.57,95.547,95.555,290499997.0
2007-03-13 21:29:00,95.557,95.562,95.537,95.54,656600004.0
2007-03-13 21:30:00,95.551,95.551,95.495,95.504,392999999.0
2007-03-13 21:31:00,95.517,95.534,95.501,95.518,300599998.0
2007-03-13 21:32:00,95.528,95.529,95.496,95.513,1419299995.0
2007-03-13 21:33:00,95.511,95.529,95.504,95.517,235999999.0
2007-03-13 21:34:00,95.524,95.543,95.504,95.504,619499995.0
2007-03-13 21:35:00,95.521,95.535,95.505,95.524,526100005.0
2007-03-13 21:36:00,95.516,95.535,95.51,95.531,221599996.0
2007-03-13 21:37:00,95.537,95.546,95.52,95.531,466400002.0
2007-03-13 21:38:00,95.538,95.548,95.524,95.529,386799996.0
2007-03-13 21:39:00,95.544,95.55,95.529,95.542,238799999.0
2007-03-13 21:40:00,95.54,95.543,95.514,95.521,497399991.0
2007-03-13 21:41:00,95.514,95.532,95.497,95.517,345800000.0
2007-03-13 21:42:00,95.525,95.525,95.492,95.492,680799997.0
2007-03-13 21:43:00,95.51,95.522,95.495,95.521,564100002.0
2007-03-13 21:44:00,95.524,95.529,95.496,95.515,1406599996.0
2007-03-13 21:45:00,95.501,95.522,95.481,95.503,885199998.0
2007-03-13 21:46:00,95.487,95.503,95.47,95.49,515499996.0
2007-03-13 21:47:00,95.485,95.514,95.485,95.505,773700003.0
2007-03-13 21:48:00,95.51,95.515,95.471,95.471,406699996.0
2007-03-13 21:49:00,95.475,95.475,95.438,95.449,569999999.0
2007-03-13 21:50:00,95.459,95.482,95.459,95.467,114300000.0
2007-03-13 21:51:00,95.464,95.476,95.447,95.463,373899994.0
2007-03-13 21:52:00,95.454,95.465,95.416,95.416,590699995.0
2007-03-13 21:53:00,95.417,95.44,95.413,95.434,212700001.0
2007-03-13 21:54:00,95.441,95.441,95.41,95.413,224299998.0
2007-03-13 21:55:00,95.443,95.466,95.433,95.453,110399998.0
2007-03-13 21:56:00,95.461,95.469,95.446,95.468,593400000.0
2007-03-13 21:57:00,95.477,95.483,95.457,95.468,355700005.0
2007-03-13 21:58:00,95.467,95.481,95.456,95.472,263700001.0
2007-03-13 21:59:00,95.481,95.481,95.431,95.431,768099999.0
2007-03-13 22:00:00,95.44,95.454,95.406,95.423,726399995.0
2007-03-13 22:01:00,95.421,95.453,95.407,95.439,920900001.0
2007-03-13 22:02:00,95.453,95.466,95.425,95.44,1241599997.0
2007-03-13 22:03:00,95.453,95.478,95.446,95.457,321199995.0
2007-03-13 22:04:00,95.473,95.481,95.45,95.45,762500002.0
2007-03-13 22:05:00,95.463,95.467,95.42,95.446,291799997.0
2007-03-13 22:06:00,95.46,95.489,95.46,95.484,236299999.0
2007-03-13 22:07:00,95.469,95.508,95.469,95.508,251200002.0
2007-03-13 22:08:00,95.524,95.543,95.507,95.522,313899998.0
2007-03-13 22:09:00,95.521,95.522,95.487,95.487,388299998.0
2007-03-13 22:10:00,95.492,95.51,95.477,95.502,161599999.0
2007-03-13 22:11:00,95.49,95.512,95.472,95.505,285199995.0
2007-03-13 22:12:00,95.487,95.52,95.475,95.52,457499994.0
2007-03-13 22:13:00,95.52,95.526,95.472,95.497,510900001.0
2007-03-13 22:14:00,95.512,95.518,95.486,95.499,182199999.0
2007-03-13 22:15:00,95.527,95.538,95.508,95.517,581699993.0
2007-03-13 22:16:00,95.527,95.546,95.51,95.511,396199998.0
2007-03-13 22:17:00,95.505,95.54,95.504,95.514,121500000.0
2007-03-13 22:18:00,95.523,95.537,95.507,95.511,298400002.0
2007-03-13 22:19:00,95.534,95.537,95.513,95.513,226299998.0
2007-03-13 22:20:00,95.533,95.533,95.512,95.521,161899994.0
2007-03-13 22:21:00,95.509,95.529,95.508,95.52,99999999.0
2007-03-13 22:22:00,95.521,95.521,95.485,95.493,502099999.0
2007-03-13 22:23:00,95.515,95.521,95.499,95.501,239299996.0
2007-03-13 22:24:00,95.499,95.53,95.494,95.53,124799999.0
2007-03-13 22:25:00,95.523,95.54,95.512,95.54,357500002.0
2007-03-13 22:26:00,95.518,95.537,95.508,95.514,224399999.0
2007-03-13 22:27:00,95.528,95.54,95.51,95.533,723300003.0
2007-03-13 22:28:00,95.51,95.53,95.478,95.49,386899999.0
2007-03-13 22:29:00,95.493,95.493,95.423,95.423,402099999.0
2007-03-13 22:30:00,95.437,95.454,95.426,95.435,456200003.0
2007-03-13 22:31:00,95.435,95.454,95.425,95.437,159899997.0
2007-03-13 22:32:00,95.43,95.462,95.43,95.452,269799999.0
2007-03-13 22:33:00,95.457,95.457,95.42,95.42,546600000.0
2007-03-13 22:34:00,95.437,95.461,95.423,95.433,579399996.0
2007-03-13 22:35:00,95.443,95.45,95.419,95.432,283699998.0
2007-03-13 22:36:00,95.45,95.454,95.392,95.406,490299997.0
2007-03-13 22:37:00,95.414,95.434,95.401,95.415,201599998.0
2007-03-13 22:38:00,95.434,95.436,95.412,95.412,316399999.0
2007-03-13 22:39:00,95.403,95.411,95.381,95.393,317300000.0
2007-03-13 22:40:00,95.368,95.433,95.368,95.423,399999998.0
2007-03-13 22:41:00,95.43,95.432,95.41,95.416,208299998.0
2007-03-13 22:42:00,95.426,95.437,95.388,95.402,153100000.0
2007-03-13 22:43:00,95.408,95.422,95.384,95.397,585199999.0
2007-03-13 22:44:00,95.417,95.422,95.394,95.394,419500000.0
2007-03-13 22:45:00,95.399,95.418,95.38,95.413,573199997.0
2007-03-13 22:46:00,95.41,95.42,95.385,95.402,408399994.0
2007-03-13 22:47:00,95.423,95.425,95.398,95.406,278699996.0
2007-03-13 22:48:00,95.407,95.426,95.387,95.41,520499997.0
2007-03-13 22:49:00,95.395,95.423,95.389,95.398,531399998.0
2007-03-13 22:50:00,95.396,95.41,95.387,95.405,306500004.0
2007-03-13 22:51:00,95.405,95.419,95.377,95.382,689400000.0
2007-03-13 22:52:00,95.415,95.417,95.395,95.417,209699999.0
2007-03-13 22:53:00,95.411,95.424,95.384,95.412,343800005.0
2007-03-13 22:54:00,95.412,95.425,95.391,95.407,299200001.0
2007-03-13 22:55:00,95.419,95.444,95.409,95.444,408400004.0
2007-03-13 22:56:00,95.447,95.453,95.423,95.423,168499998.0
2007-03-13 22:57:00,95.451,95.456,95.415,95.426,228700002.0
2007-03-13 22:58:00,95.455,95.468,95.442,95.457,53199999.0
2007-03-13 22:59:00,95.448,95.448,95.358,95.367,285899997.0
2007-03-13 23:00:00,95.444,95.457,95.431,95.434,174499998.0
2007-03-13 23:01:00,95.454,95.474,95.432,95.451,123899999.0
2007-03-13 23:02:00,95.469,95.475,95.434,95.434,198699996.0
2007-03-13 23:03:00,95.434,95.454,95.417,95.435,186900000.0
2007-03-13 23:04:00,95.442,95.447,95.42,95.434,289099999.0
2007-03-13 23:05:00,95.419,95.451,95.419,95.451,115199999.0
2007-03-13 23:06:00,95.454,95.462,95.421,95.429,134199997.0
2007-03-13 23:07:00,95.398,95.421,95.394,95.421,133499999.0
2007-03-13 23:08:00,95.411,95.419,95.386,95.392,346000004.0
2007-03-13 23:09:00,95.393,95.393,95.355,95.371,214000000.0
2007-03-13 23:10:00,95.367,95.381,95.358,95.381,252999997.0
2007-03-13 23:11:00,95.369,95.393,95.36,95.386,228800003.0
2007-03-13 23:12:00,95.38,95.384,95.349,95.371,194500000.0
2007-03-13 23:13:00,95.398,95.398,95.365,95.388,279400001.0
2007-03-13 23:14:00,95.38,95.393,95.343,95.354,198900001.0
2007-03-13 23:15:00,95.333,95.365,95.327,95.351,215699999.0
2007-03-13 23:16:00,95.336,95.336,95.294,95.299,217299999.0
2007-03-13 23:17:00,95.285,95.327,95.283,95.327,321199997.0
2007-03-13 23:18:00,95.315,95.342,95.294,95.299,201799999.0
2007-03-13 23:19:00,95.287,95.317,95.271,95.271,235999999.0
2007-03-13 23:20:00,95.286,95.318,95.268,95.303,166100000.0
2007-03-13 23:21:00,95.32,95.32,95.272,95.289,160899999.0
2007-03-13 23:22:00,95.31,95.346,95.305,95.346,96299997.0
2007-03-13 23:23:00,95.369,95.37,95.327,95.341,196099997.0
2007-03-13 23:24:00,95.338,95.357,95.329,95.348,206399999.0
2007-03-13 23:25:00,95.349,95.351,95.335,95.335,54500001.0
2007-03-13 23:26:00,95.343,95.364,95.341,95.364,299500006.0
2007-03-13 23:27:00,95.347,95.355,95.329,95.336,167899999.0
2007-03-13 23:28:00,95.387,95.407,95.383,95.383,199900002.0
2007-03-13 23:29:00,95.393,95.408,95.379,95.403,369800003.0
2007-03-13 23:30:00,95.392,95.409,95.377,95.399,253499999.0
2007-03-13 23:31:00,95.402,95.423,95.383,95.408,183599998.0
2007-03-13 23:32:00,95.425,95.433,95.394,95.408,278900004.0
2007-03-13 23:33:00,95.419,95.442,95.413,95.439,320900002.0
2007-03-13 23:34:00,95.426,95.44,95.4,95.422,246200003.0
2007-03-13 23:35:00,95.42,95.448,95.399,95.437,342600000.0
2007-03-13 23:36:00,95.429,95.442,95.415,95.43,97200000.0
2007-03-13 23:37:00,95.434,95.444,95.422,95.422,164100000.0
2007-03-13 23:38:00,95.405,95.434,95.391,95.434,201800001.0
2007-03-13 23:39:00,95.443,95.449,95.421,95.421,164199999.0
2007-03-13 23:40:00,95.425,95.461,95.424,95.461,259800003.0
2007-03-13 23:41:00,95.459,95.474,95.442,95.464,227800000.0
2007-03-13 23:42:00,95.461,95.468,95.443,95.443,126000000.0
2007-03-13 23:43:00,95.455,95.47,95.453,95.468,218899998.0
2007-03-13 23:44:00,95.439,95.448,95.412,95.427,324799997.0
2007-03-13 23:45:00,95.413,95.433,95.395,95.397,109799999.0
2007-03-13 23:46:00,95.382,95.422,95.382,95.414,273800002.0
2007-03-13 23:47:00,95.396,95.42,95.383,95.383,162000000.0
2007-03-13 23:48:00,95.37,95.388,95.364,95.38,238199999.0
2007-03-13 23:49:00,95.359,95.387,95.359,95.364,357400000.0
2007-03-13 23:50:00,95.374,95.388,95.355,95.36,214299999.0
2007-03-13 23:51:00,95.37,95.382,95.358,95.361,207199996.0
2007-03-13 23:52:00,95.388,95.405,95.371,95.389,260300002.0
2007-03-13 23:53:00,95.417,95.424,95.4,95.406,324399998.0
2007-03-13 23:54:00,95.414,95.414,95.39,95.401,229299995.0
2007-03-13 23:55:00,95.394,95.399,95.37,95.395,200300000.0
2007-03-13 23:56:00,95.417,95.431,95.405,95.405,231099997.0
2007-03-13 23:57:00,95.431,95.431,95.408,95.414,226499995.0
2007-03-13 23:58:00,95.388,95.403,95.372,95.374,130599999.0
2007-03-13 23:59:00,95.343,95.369,95.336,95.351,174600000.0
2007-03-14 00:00:00,95.356,95.366,95.336,95.339,262199997.0
2007-03-14 00:01:00,95.332,95.367,95.332,95.365,242099998.0
2007-03-14 00:02:00,95.374,95.385,95.363,95.371,76200000.0
2007-03-14 00:03:00,95.386,95.386,95.362,95.371,180300001.0
2007-03-14 00:04:00,95.383,95.396,95.36,95.374,178399998.0
2007-03-14 00:05:00,95.378,95.387,95.356,95.375,257600001.0
2007-03-14 00:06:00,95.362,95.377,95.349,95.369,203899999.0
2007-03-14 00:07:00,95.355,95.355,95.331,95.339,278399997.0
2007-03-14 00:08:00,95.319,95.367,95.318,95.321,333399998.0
2007-03-14 00:09:00,95.338,95.376,95.335,95.369,105499999.0
2007-03-14 00:10:00,95.369,95.389,95.36,95.365,354599998.0
2007-03-14 00:11:00,95.382,95.388,95.36,95.37,126000001.0
2007-03-14 00:12:00,95.395,95.401,95.376,95.376,285599999.0
2007-03-14 00:13:00,95.409,95.428,95.406,95.425,228700000.0
2007-03-14 00:14:00,95.444,95.468,95.44,95.468,147700002.0
2007-03-14 00:15:00,95.444,95.444,95.399,95.399,217700003.0
2007-03-14 00:16:00,95.402,95.427,95.399,95.419,201500000.0
2007-03-14 00:17:00,95.425,95.425,95.384,95.384,99299999.0
2007-03-14 00:18:00,95.401,95.426,95.393,95.414,245400005.0
2007-03-14 00:19:00,95.394,95.412,95.386,95.397,104799998.0
2007-03-14 00:20:00,95.384,95.39,95.359,95.359,277500001.0
2007-03-14 00:21:00,95.374,95.374,95.345,95.362,258200000.0
2007-03-14 00:22:00,95.347,95.373,95.347,95.373,104299999.0
2007-03-14 00:23:00,95.352,95.369,95.348,95.359,154500000.0
2007-03-14 00:24:00,95.351,95.351,95.309,95.313,183900001.0
2007-03-14 00:25:00,95.338,95.339,95.309,95.325,176999998.0
2007-03-14 00:26:00,95.326,95.34,95.311,95.333,215300003.0
2007-03-14 00:27:00,95.335,95.342,95.317,95.32,176400001.0
2007-03-14 00:28:00,95.338,95.345,95.322,95.322,190200000.0
2007-03-14 00:29:00,95.337,95.347,95.305,95.334,272899999.0
2007-03-14 00:30:00,95.312,95.333,95.294,95.317,159900002.0
2007-03-14 00:31:00,95.293,95.316,95.268,95.268,273100000.0
2007-03-14 00:32:00,95.284,95.302,95.274,95.3,331500000.0
2007-03-14 00:33:00,95.296,95.309,95.282,95.302,135000000.0
2007-03-14 00:34:00,95.3,95.307,95.263,95.263,129700001.0
2007-03-14 00:35:00,95.283,95.305,95.282,95.305,285899997.0
2007-03-14 00:36:00,95.313,95.313,95.276,95.296,244999998.0
2007-03-14 00:37:00,95.285,95.303,95.269,95.294,277099998.0
2007-03-14 00:38:00,95.283,95.308,95.275,95.292,344499996.0
2007-03-14 00:39:00,95.293,95.308,95.278,95.291,224100001.0
2007-03-14 00:40:00,95.3,95.33,95.3,95.321,287400003.0
2007-03-14 00:41:00,95.313,95.327,95.301,95.32,239400002.0
2007-03-14 00:42:00,95.321,95.331,95.304,95.306,183099995.0
2007-03-14 00:43:00,95.31,95.322,95.289,95.322,272099997.0
2007-03-14 00:44:00,95.312,95.312,95.269,95.269,119399999.0
2007-03-14 00:45:00,95.277,95.307,95.277,95.307,275200002.0
2007-03-14 00:46:00,95.306,95.315,95.288,95.315,156799998.0
2007-03-14 00:47:00,95.301,95.332,95.299,95.332,221399998.0
2007-03-14 00:48:00,95.328,95.335,95.304,95.304,314799997.0
2007-03-14 00:49:00,95.323,95.333,95.31,95.32,100800000.0
2007-03-14 00:50:00,95.329,95.353,95.329,95.338,215500002.0
2007-03-14 00:51:00,95.319,95.34,95.307,95.34,172599998.0
2007-03-14 00:52:00,95.334,95.346,95.323,95.345,245499998.0
2007-03-14 00:53:00,95.341,95.344,95.317,95.327,223100001.0
2007-03-14 00:54:00,95.329,95.351,95.323,95.323,247800004.0
2007-03-14 00:55:00,95.337,95.37,95.334,95.37,231400002.0
2007-03-14 00:56:00,95.353,95.366,95.334,95.345,287099999.0
2007-03-14 00:57:00,95.332,95.345,95.317,95.337,289499997.0
2007-03-14 00:58:00,95.334,95.349,95.314,95.326,155200000.0
2007-03-14 00:59:00,95.358,95.365,95.331,95.35,301299995.0
2007-03-14 01:00:00,95.343,95.369,95.335,95.354,251799999.0
2007-03-14 01:01:00,95.353,95.361,95.34,95.341,208200000.0
2007-03-14 01:02:00,95.346,95.346,95.296,95.315,202200002.0
2007-03-14 01:03:00,95.332,95.332,95.309,95.327,188899997.0
2007-03-14 01:04:00,95.323,95.33,95.305,95.325,304800002.0
2007-03-14 01:05:00,95.308,95.329,95.299,95.309,270199999.0
2007-03-14 01:06:00,95.298,95.322,95.294,95.32,200599998.0
2007-03-14 01:07:00,95.311,95.327,95.299,95.319,165500000.0
2007-03-14 01:08:00,95.315,95.328,95.302,95.317,187900000.0
2007-03-14 01:09:00,95.289,95.322,95.289,95.31,342500003.0
2007-03-14 01:10:00,95.305,95.317,95.298,95.313,269699996.0
2007-03-14 01:11:00,95.318,95.32,95.293,95.308,267500004.0
2007-03-14 01:12:00,95.302,95.317,95.286,95.291,231100002.0
2007-03-14 01:13:00,95.304,95.313,95.278,95.28,254299996.0
2007-03-14 01:14:00,95.253,95.274,95.232,95.247,177000002.0
2007-03-14 01:15:00,95.24,95.262,95.229,95.232,243199997.0
2007-03-14 01:16:00,95.249,95.249,95.21,95.21,280900001.0
2007-03-14 01:17:00,95.206,95.227,95.198,95.216,231600000.0
2007-03-14 01:18:00,95.203,95.203,95.175,95.176,74099999.0
2007-03-14 01:19:00,95.137,95.185,95.137,95.185,147500001.0
2007-03-14 01:20:00,95.179,95.224,95.179,95.213,319700001.0
2007-03-14 01:21:00,95.213,95.229,95.197,95.197,156799999.0
2007-03-14 01:22:00,95.232,95.273,95.232,95.271,194900000.0
2007-03-14 01:23:00,95.25,95.275,95.229,95.231,101799999.0
2007-03-14 01:24:00,95.229,95.25,95.228,95.25,107700001.0
2007-03-14 01:25:00,95.262,95.265,95.232,95.238,171400001.0
2007-03-14 01:26:00,95.259,95.26,95.228,95.228,202700002.0
2007-03-14 01:27:00,95.235,95.264,95.219,95.262,196099997.0
2007-03-14 01:28:00,95.241,95.262,95.221,95.231,169499997.0
2007-03-14 01:29:00,95.2,95.243,95.2,95.232,325600002.0
2007-03-14 01:30:00,95.225,95.234,95.207,95.229,169800000.0
2007-03-14 01:31:00,95.22,95.255,95.22,95.241,186899998.0
2007-03-14 01:32:00,95.24,95.259,95.239,95.248,313400003.0
2007-03-14 01:33:00,95.254,95.258,95.23,95.252,191900000.0
2007-03-14 01:34:00,95.246,95.258,95.23,95.231,282200003.0
2007-03-14 01:35:00,95.25,95.25,95.222,95.23,250099997.0
2007-03-14 01:36:00,95.243,95.254,95.224,95.224,189800001.0
2007-03-14 01:37:00,95.258,95.286,95.258,95.274,143799998.0
2007-03-14 01:38:00,95.275,95.286,95.261,95.285,227099996.0
2007-03-14 01:39:00,95.279,95.307,95.265,95.292,183199998.0
2007-03-14 01:40:00,95.308,95.308,95.28,95.28,113600000.0
2007-03-14 01:41:00,95.285,95.294,95.26,95.265,124999998.0
2007-03-14 01:42:00,95.247,95.277,95.224,95.224,348300001.0
2007-03-14 01:43:00,95.245,95.263,95.234,95.242,170300001.0
2007-03-14 01:44:00,95.256,95.284,95.248,95.284,244600001.0
2007-03-14 01:45:00,95.283,95.338,95.277,95.314,182100002.0
2007-03-14 01:46:00,95.335,95.347,95.308,95.329,208100001.0
2007-03-14 01:47:00,95.336,95.357,95.328,95.357,256499999.0
2007-03-14 01:48:00,95.357,95.373,95.333,95.357,363700002.0
2007-03-14 01:49:00,95.338,95.338,95.3,95.3,267700001.0
2007-03-14 01:50:00,95.293,95.295,95.265,95.276,379399997.0
2007-03-14 01:51:00,95.28,95.302,95.27,95.302,225199999.0
2007-03-14 01:52:00,95.312,95.331,95.302,95.307,201499999.0
2007-03-14 01:53:00,95.3,95.318,95.283,95.303,196099999.0
2007-03-14 01:54:00,95.289,95.318,95.289,95.315,367899994.0
2007-03-14 01:55:00,95.328,95.37,95.328,95.37,141099997.0
2007-03-14 01:56:00,95.367,95.382,95.32,95.32,396800003.0
2007-03-14 01:57:00,95.306,95.33,95.304,95.329,281199998.0
2007-03-14 01:58:00,95.32,95.346,95.314,95.341,391100001.0
2007-03-14 01:59:00,95.307,95.325,95.281,95.292,372400006.0
2007-03-14 02:00:00,95.282,95.306,95.279,95.294,249000004.0
2007-03-14 02:01:00,95.292,95.331,95.292,95.323,273300001.0
2007-03-14 02:02:00,95.336,95.369,95.336,95.369,191699998.0
2007-03-14 02:03:00,95.349,95.365,95.324,95.324,329199989.0
2007-03-14 02:04:00,95.328,95.378,95.328,95.378,246100002.0
2007-03-14 02:05:00,95.394,95.395,95.351,95.373,226899999.0
2007-03-14 02:06:00,95.383,95.392,95.365,95.373,150399999.0
2007-03-14 02:07:00,95.383,95.4,95.366,95.38,219099995.0
2007-03-14 02:08:00,95.397,95.403,95.378,95.381,300200000.0
2007-03-14 02:09:00,95.369,95.397,95.369,95.386,226799998.0
2007-03-14 02:10:00,95.368,95.395,95.368,95.395,128700000.0
2007-03-14 02:11:00,95.402,95.413,95.376,95.379,337800000.0
2007-03-14 02:12:00,95.391,95.391,95.362,95.366,172999998.0
2007-03-14 02:13:00,95.379,95.397,95.333,95.351,234399998.0
2007-03-14 02:14:00,95.331,95.349,95.322,95.323,254500004.0
2007-03-14 02:15:00,95.331,95.353,95.324,95.333,401199999.0
2007-03-14 02:16:00,95.328,95.342,95.31,95.315,270599999.0
2007-03-14 02:17:00,95.333,95.366,95.324,95.366,218600001.0
2007-03-14 02:18:00,95.373,95.383,95.36,95.366,145299998.0
2007-03-14 02:19:00,95.356,95.382,95.356,95.382,197199997.0
2007-03-14 02:20:00,95.38,95.38,95.359,95.373,204100005.0
2007-03-14 02:21:00,95.371,95.379,95.351,95.356,205999998.0
2007-03-14 02:22:00,95.376,95.411,95.354,95.394,199299999.0
2007-03-14 02:23:00,95.402,95.414,95.388,95.41,251100001.0
2007-03-14 02:24:00,95.427,95.455,95.413,95.432,204300000.0
2007-03-14 02:25:00,95.468,95.494,95.465,95.48,168899999.0
2007-03-14 02:26:00,95.497,95.519,95.492,95.492,169199999.0
2007-03-14 02:27:00,95.511,95.526,95.435,95.444,341000001.0
2007-03-14 02:28:00,95.434,95.439,95.413,95.413,262800002.0
2007-03-14 02:29:00,95.427,95.482,95.427,95.482,228399999.0
2007-03-14 02:30:00,95.473,95.484,95.451,95.463,172700001.0
2007-03-14 02:31:00,95.474,95.482,95.451,95.454,386499996.0
2007-03-14 02:32:00,95.47,95.492,95.464,95.482,278199998.0
2007-03-14 02:33:00,95.486,95.486,95.472,95.474,47400000.0
2007-03-14 02:34:00,95.464,95.48,95.44,95.463,168500000.0
2007-03-14 02:35:00,95.458,95.493,95.457,95.468,279000000.0
2007-03-14 02:36:00,95.468,95.477,95.451,95.463,264499998.0
2007-03-14 02:37:00,95.478,95.486,95.458,95.468,195799997.0
2007-03-14 02:38:00,95.477,95.481,95.454,95.475,132800000.0
2007-03-14 02:39:00,95.471,95.475,95.453,95.475,128900000.0
2007-03-14 02:40:00,95.459,95.482,95.455,95.473,260299996.0
2007-03-14 02:41:00,95.47,95.485,95.46,95.479,394999994.0
2007-03-14 02:42:00,95.454,95.472,95.429,95.455,373799993.0
2007-03-14 02:43:00,95.464,95.464,95.432,95.432,181000002.0
2007-03-14 02:44:00,95.447,95.478,95.447,95.464,283800001.0
2007-03-14 02:45:00,95.461,95.47,95.442,95.457,128700002.0
2007-03-14 02:46:00,95.452,95.467,95.428,95.444,219599998.0
2007-03-14 02:47:00,95.437,95.45,95.419,95.448,219800002.0
2007-03-14 02:48:00,95.442,95.452,95.423,95.432,231599998.0
2007-03-14 02:49:00,95.455,95.462,95.429,95.429,303599998.0
2007-03-14 02:50:00,95.461,95.475,95.438,95.47,214899998.0
2007-03-14 02:51:00,95.467,95.467,95.437,95.437,100700002.0
2007-03-14 02:52:00,95.451,95.465,95.433,95.447,223600004.0
2007-03-14 02:53:00,95.46,95.481,95.443,95.465,208100002.0
2007-03-14 02:54:00,95.454,95.472,95.446,95.47,187500000.0
2007-03-14 02:55:00,95.463,95.482,95.444,95.452,240999999.0
2007-03-14 02:56:00,95.456,95.473,95.43,95.446,347000003.0
2007-03-14 02:57:00,95.43,95.462,95.43,95.453,211700002.0
2007-03-14 02:58:00,95.449,95.449,95.425,95.429,139000003.0
2007-03-14 02:59:00,95.416,95.436,95.41,95.425,225799997.0
2007-03-14 03:00:00,95.429,95.439,95.41,95.426,302799997.0
2007-03-14 03:01:00,95.429,95.458,95.422,95.458,211299997.0
2007-03-14 03:02:00,95.455,95.481,95.448,95.481,175000002.0
2007-03-14 03:03:00,95.505,95.558,95.504,95.54,245899997.0
2007-03-14 03:04:00,95.547,95.547,95.492,95.508,205899998.0
2007-03-14 03:05:00,95.515,95.517,95.481,95.481,242199998.0
2007-03-14 03:06:00,95.464,95.492,95.464,95.471,165100000.0
2007-03-14 03:07:00,95.487,95.498,95.464,95.47,213600000.0
2007-03-14 03:08:00,95.496,95.528,95.493,95.518,273499998.0
2007-03-14 03:09:00,95.517,95.537,95.507,95.522,276600005.0
2007-03-14 03:10:00,95.513,95.534,95.509,95.534,341499998.0
2007-03-14 03:11:00,95.538,95.538,95.506,95.51,114599999.0
2007-03-14 03:12:00,95.508,95.531,95.506,95.519,164999998.0
2007-03-14 03:13:00,95.502,95.527,95.492,95.507,365900001.0
2007-03-14 03:14:00,95.509,95.53,95.494,95.515,208500001.0
2007-03-14 03:15:00,95.504,95.522,95.496,95.513,43900000.0
2007-03-14 03:16:00,95.509,95.545,95.504,95.545,101599998.0
2007-03-14 03:17:00,95.533,95.554,95.532,95.54,155699999.0
2007-03-14 03:18:00,95.543,95.546,95.52,95.54,231399999.0
2007-03-14 03:19:00,95.548,95.605,95.548,95.605,159499997.0
2007-03-14 03:20:00,95.583,95.599,95.577,95.586,96600002.0
2007-03-14 03:21:00,95.58,95.582,95.549,95.556,335500001.0
2007-03-14 03:22:00,95.564,95.59,95.563,95.582,274899999.0
2007-03-14 03:23:00,95.588,95.593,95.564,95.575,164900000.0
2007-03-14 03:24:00,95.575,95.604,95.571,95.596,206199999.0
2007-03-14 03:25:00,95.585,95.607,95.57,95.6,379800000.0
2007-03-14 03:26:00,95.593,95.608,95.564,95.574,255999998.0
2007-03-14 03:27:00,95.56,95.59,95.559,95.582,288200002.0
2007-03-14 03:28:00,95.574,95.595,95.566,95.586,217299998.0
2007-03-14 03:29:00,95.59,95.603,95.575,95.599,252500001.0
2007-03-14 03:30:00,95.603,95.603,95.553,95.553,237999999.0
2007-03-14 03:31:00,95.56,95.573,95.545,95.562,254399998.0
2007-03-14 03:32:00,95.548,95.564,95.511,95.532,263500002.0
2007-03-14 03:33:00,95.514,95.539,95.511,95.523,328900001.0
2007-03-14 03:34:00,95.507,95.556,95.501,95.556,220199998.0
2007-03-14 03:35:00,95.544,95.563,95.54,95.553,130199999.0
2007-03-14 03:36:00,95.523,95.542,95.513,95.532,116099998.0
2007-03-14 03:37:00,95.513,95.546,95.508,95.536,220699994.0
2007-03-14 03:38:00,95.532,95.546,95.514,95.525,107500001.0
2007-03-14 03:39:00,95.53,95.543,95.506,95.529,225599999.0
2007-03-14 03:40:00,95.503,95.539,95.503,95.53,158199998.0
2007-03-14 03:41:00,95.514,95.533,95.506,95.516,395100001.0
2007-03-14 03:42:00,95.524,95.528,95.502,95.515,223899997.0
2007-03-14 03:43:00,95.52,95.52,95.489,95.491,227899998.0
2007-03-14 03:44:00,95.488,95.52,95.461,95.52,305699994.0
2007-03-14 03:45:00,95.482,95.51,95.475,95.495,175100003.0
2007-03-14 03:46:00,95.465,95.494,95.464,95.485,179199999.0
2007-03-14 03:47:00,95.492,95.492,95.455,95.455,160599997.0
2007-03-14 03:48:00,95.468,95.487,95.458,95.487,223200006.0
2007-03-14 03:49:00,95.487,95.5,95.474,95.493,255000004.0
2007-03-14 03:50:00,95.476,95.501,95.459,95.491,205899999.0
2007-03-14 03:51:00,95.498,95.498,95.455,95.455,166100001.0
2007-03-14 03:52:00,95.464,95.483,95.457,95.483,348600000.0
2007-03-14 03:53:00,95.481,95.492,95.464,95.475,133199999.0
2007-03-14 03:54:00,95.476,95.5,95.476,95.494,237999997.0
2007-03-14 03:55:00,95.486,95.503,95.48,95.501,254899995.0
2007-03-14 03:56:00,95.495,95.503,95.481,95.502,213800001.0
2007-03-14 03:57:00,95.49,95.49,95.451,95.451,110900002.0
2007-03-14 03:58:00,95.471,95.471,95.395,95.414,240700000.0
2007-03-14 03:59:00,95.437,95.456,95.422,95.438,258199999.0
2007-03-14 04:00:00,95.426,95.443,95.408,95.422,163699999.0
2007-03-14 04:01:00,95.427,95.438,95.419,95.43,222300003.0
2007-03-14 04:02:00,95.43,95.443,95.405,95.431,329900001.0
2007-03-14 04:03:00,95.416,95.442,95.412,95.412,222500000.0
2007-03-14 04:04:00,95.408,95.43,95.391,95.391,184999999.0
2007-03-14 04:05:00,95.399,95.416,95.382,95.395,273800001.0
2007-03-14 04:06:00,95.356,95.4,95.356,95.4,218600005.0
2007-03-14 04:07:00,95.39,95.39,95.343,95.39,227800005.0
2007-03-14 04:08:00,95.396,95.396,95.346,95.363,343199999.0
2007-03-14 04:09:00,95.344,95.358,95.328,95.346,337000003.0
2007-03-14 04:10:00,95.334,95.382,95.334,95.382,159100002.0
2007-03-14 04:11:00,95.392,95.401,95.37,95.377,224500002.0
2007-03-14 04:12:00,95.391,95.402,95.378,95.392,174999996.0
2007-03-14 04:13:00,95.386,95.405,95.38,95.387,107400000.0
2007-03-14 04:14:00,95.365,95.377,95.343,95.36,312399997.0
2007-03-14 04:15:00,95.357,95.358,95.323,95.324,252299997.0
2007-03-14 04:16:00,95.324,95.347,95.314,95.325,237599998.0
2007-03-14 04:17:00,95.345,95.371,95.325,95.347,178799999.0
2007-03-14 04:18:00,95.361,95.373,95.346,95.349,157800000.0
2007-03-14 04:19:00,95.356,95.371,95.348,95.369,223499998.0
2007-03-14 04:20:00,95.36,95.374,95.331,95.342,351299996.0
2007-03-14 04:21:00,95.366,95.366,95.316,95.316,186099996.0
2007-03-14 04:22:00,95.333,95.333,95.305,95.327,195399998.0
2007-03-14 04:23:00,95.342,95.361,95.325,95.341,191999996.0
2007-03-14 04:24:00,95.355,95.38,95.355,95.37,266800002.0
2007-03-14 04:25:00,95.369,95.383,95.357,95.381,209500001.0
2007-03-14 04:26:00,95.361,95.38,95.353,95.374,186500001.0
2007-03-14 04:27:00,95.357,95.397,95.357,95.397,166400000.0
2007-03-14 04:28:00,95.388,95.406,95.384,95.406,155300000.0
2007-03-14 04:29:00,95.4,95.441,95.396,95.429,354200001.0
2007-03-14 04:30:00,95.437,95.47,95.432,95.455,205199998.0
2007-03-14 04:31:00,95.464,95.481,95.45,95.462,326900006.0
2007-03-14 04:32:00,95.441,95.478,95.437,95.478,366399998.0
2007-03-14 04:33:00,95.437,95.462,95.409,95.42,170399997.0
2007-03-14 04:34:00,95.417,95.435,95.403,95.421,298699998.0
2007-03-14 04:35:00,95.415,95.436,95.411,95.435,210899998.0
2007-03-14 04:36:00,95.425,95.425,95.395,95.411,240700004.0
2007-03-14 04:37:00,95.418,95.426,95.391,95.416,180000000.0
2007-03-14 04:38:00,95.417,95.432,95.4,95.416,279799997.0
2007-03-14 04:39:00,95.417,95.417,95.376,95.376,427000000.0
2007-03-14 04:40:00,95.394,95.4,95.373,95.383,186899997.0
2007-03-14 04:41:00,95.395,95.415,95.381,95.395,171200001.0
2007-03-14 04:42:00,95.378,95.404,95.371,95.393,244399998.0
2007-03-14 04:43:00,95.369,95.4,95.368,95.4,224799999.0
2007-03-14 04:44:00,95.415,95.422,95.402,95.402,200800003.0
2007-03-14 04:45:00,95.423,95.423,95.407,95.407,104899996.0
2007-03-14 04:46:00,95.42,95.429,95.398,95.409,214399997.0
2007-03-14 04:47:00,95.41,95.435,95.407,95.435,171700000.0
2007-03-14 04:48:00,95.437,95.463,95.424,95.463,282599993.0
2007-03-14 04:49:00,95.455,95.471,95.436,95.458,158300002.0
2007-03-14 04:50:00,95.457,95.466,95.443,95.445,253600000.0
2007-03-14 04:51:00,95.451,95.458,95.431,95.432,167499999.0
2007-03-14 04:52:00,95.445,95.479,95.443,95.465,260999997.0
2007-03-14 04:53:00,95.451,95.47,95.432,95.443,297800000.0
2007-03-14 04:54:00,95.427,95.442,95.409,95.416,206200000.0
2007-03-14 04:55:00,95.432,95.448,95.419,95.433,273499998.0
2007-03-14 04:56:00,95.441,95.443,95.417,95.423,133299996.0
2007-03-14 04:57:00,95.422,95.438,95.419,95.424,247900000.0
2007-03-14 04:58:00,95.436,95.436,95.403,95.425,309300002.0
2007-03-14 04:59:00,95.415,95.43,95.402,95.42,85000001.0
2007-03-14 05:00:00,95.403,95.422,95.395,95.422,284500003.0
2007-03-14 05:01:00,95.405,95.419,95.388,95.418,233400002.0
2007-03-14 05:02:00,95.412,95.415,95.376,95.396,278600002.0
2007-03-14 05:03:00,95.417,95.425,95.403,95.41,221899998.0
2007-03-14 05:04:00,95.429,95.429,95.399,95.403,190300002.0
2007-03-14 05:05:00,95.417,95.43,95.396,95.403,169800001.0
2007-03-14 05:06:00,95.408,95.427,95.395,95.408,183099997.0
2007-03-14 05:07:00,95.42,95.42,95.389,95.397,149000001.0
2007-03-14 05:08:00,95.424,95.442,95.403,95.436,291899998.0
2007-03-14 05:09:00,95.437,95.437,95.396,95.414,222800003.0
2007-03-14 05:10:00,95.431,95.438,95.392,95.392,246999997.0
2007-03-14 05:11:00,95.408,95.421,95.398,95.418,230699997.0
2007-03-14 05:12:00,95.406,95.434,95.406,95.41,208400002.0
2007-03-14 05:13:00,95.425,95.437,95.406,95.435,257799998.0
2007-03-14 05:14:00,95.419,95.448,95.419,95.448,216299998.0
2007-03-14 05:15:00,95.443,95.443,95.414,95.417,122900000.0
2007-03-14 05:16:00,95.441,95.46,95.441,95.455,100599999.0
2007-03-14 05:17:00,95.447,95.449,95.417,95.449,311799996.0
2007-03-14 05:18:00,95.462,95.462,95.426,95.445,403999997.0
2007-03-14 05:19:00,95.426,95.443,95.424,95.443,157799998.0
2007-03-14 05:20:00,95.447,95.447,95.431,95.431,94600000.0
2007-03-14 05:21:00,95.442,95.442,95.407,95.407,124500001.0
2007-03-14 05:22:00,95.428,95.442,95.414,95.438,297200003.0
2007-03-14 05:23:00,95.43,95.441,95.412,95.426,213799998.0
2007-03-14 05:24:00,95.424,95.43,95.404,95.412,229000003.0
2007-03-14 05:25:00,95.436,95.436,95.404,95.425,236400000.0
2007-03-14 05:26:00,95.408,95.431,95.403,95.408,79500001.0
2007-03-14 05:27:00,95.402,95.416,95.397,95.413,130499998.0
2007-03-14 05:28:00,95.397,95.414,95.39,95.414,244899998.0
2007-03-14 05:29:00,95.401,95.419,95.394,95.403,259800003.0
2007-03-14 05:30:00,95.408,95.421,95.396,95.415,304899996.0
2007-03-14 05:31:00,95.412,95.428,95.403,95.428,144700001.0
2007-03-14 05:32:00,95.43,95.434,95.41,95.41,232200000.0
2007-03-14 05:33:00,95.422,95.431,95.413,95.42,151799998.0
2007-03-14 05:34:00,95.423,95.451,95.423,95.431,257699998.0
2007-03-14 05:35:00,95.458,95.487,95.449,95.462,105499999.0
2007-03-14 05:36:00,95.468,95.482,95.461,95.482,130899999.0
2007-03-14 05:37:00,95.467,95.498,95.464,95.498,145900001.0
2007-03-14 05:38:00,95.473,95.492,95.471,95.491,150899998.0
2007-03-14 05:39:00,95.478,95.498,95.471,95.485,197599997.0
2007-03-14 05:40:00,95.48,95.48,95.447,95.46,97699999.0
2007-03-14 05:41:00,95.45,95.47,95.45,95.457,114000001.0
2007-03-14 05:42:00,95.446,95.475,95.442,95.475,87399999.0
2007-03-14 05:43:00,95.484,95.493,95.456,95.479,251200001.0
2007-03-14 05:44:00,95.463,95.496,95.462,95.49,176299999.0
2007-03-14 05:45:00,95.471,95.489,95.466,95.48,146600000.0
2007-03-14 05:46:00,95.455,95.473,95.437,95.445,127300000.0
2007-03-14 05:47:00,95.456,95.489,95.435,95.489,138400002.0
2007-03-14 05:48:00,95.484,95.501,95.474,95.491,411600003.0
2007-03-14 05:49:00,95.503,95.519,95.486,95.497,215000001.0
2007-03-14 05:50:00,95.477,95.5,95.477,95.497,160199999.0
2007-03-14 05:51:00,95.502,95.514,95.491,95.51,343400005.0
2007-03-14 05:52:00,95.462,95.485,95.459,95.483,181699997.0
2007-03-14 05:53:00,95.492,95.496,95.478,95.483,253600002.0
2007-03-14 05:54:00,95.464,95.488,95.46,95.488,108399999.0
2007-03-14 05:55:00,95.484,95.494,95.46,95.472,170100000.0
2007-03-14 05:56:00,95.476,95.488,95.464,95.482,40500000.0
2007-03-14 05:57:00,95.479,95.482,95.444,95.462,290299998.0
2007-03-14 05:58:00,95.47,95.495,95.47,95.494,259799998.0
2007-03-14 05:59:00,95.484,95.506,95.482,95.492,213700004.0
2007-03-14 06:00:00,95.475,95.499,95.472,95.499,225900000.0
2007-03-14 06:01:00,95.497,95.501,95.473,95.484,188100000.0
2007-03-14 06:02:00,95.486,95.507,95.476,95.478,199999998.0
2007-03-14 06:03:00,95.502,95.508,95.481,95.483,221799998.0
2007-03-14 06:04:00,95.49,95.503,95.471,95.48,199700002.0
2007-03-14 06:05:00,95.495,95.499,95.475,95.475,286800000.0
2007-03-14 06:06:00,95.498,95.5,95.473,95.485,370200001.0
2007-03-14 06:07:00,95.475,95.495,95.475,95.485,49799998.0
2007-03-14 06:08:00,95.487,95.503,95.484,95.501,168500001.0
2007-03-14 06:09:00,95.493,95.493,95.471,95.483,230899999.0
2007-03-14 06:10:00,95.457,95.483,95.447,95.467,206599998.0
2007-03-14 06:11:00,95.442,95.477,95.427,95.477,223100000.0
2007-03-14 06:12:00,95.467,95.49,95.461,95.475,275100001.0
2007-03-14 06:13:00,95.46,95.475,95.46,95.475,18500000.0
2007-03-14 06:14:00,95.46,95.476,95.456,95.469,256699996.0
2007-03-14 06:15:00,95.462,95.474,95.444,95.449,154100002.0
2007-03-14 06:16:00,95.447,95.475,95.446,95.466,315499995.0
2007-03-14 06:17:00,95.458,95.47,95.438,95.455,175200002.0
2007-03-14 06:18:00,95.465,95.465,95.43,95.437,126500001.0
2007-03-14 06:19:00,95.451,95.467,95.438,95.462,252100003.0
2007-03-14 06:20:00,95.451,95.462,95.431,95.462,385900007.0
2007-03-14 06:21:00,95.429,95.456,95.428,95.444,384600002.0
2007-03-14 06:22:00,95.441,95.448,95.427,95.432,130100000.0
2007-03-14 06:23:00,95.443,95.45,95.431,95.435,79399999.0
2007-03-14 06:24:00,95.432,95.453,95.43,95.43,220299999.0
2007-03-14 06:25:00,95.451,95.473,95.431,95.449,216499998.0
2007-03-14 06:26:00,95.461,95.467,95.447,95.457,338699999.0
2007-03-14 06:27:00,95.454,95.458,95.435,95.457,238500000.0
2007-03-14 06:28:00,95.459,95.461,95.424,95.424,257799998.0
2007-03-14 06:29:00,95.44,95.455,95.44,95.455,37400000.0
2007-03-14 06:30:00,95.446,95.48,95.446,95.48,180900002.0
2007-03-14 06:31:00,95.471,95.492,95.46,95.472,240999998.0
2007-03-14 06:32:00,95.49,95.49,95.454,95.473,209200000.0
2007-03-14 06:33:00,95.482,95.496,95.455,95.482,232199998.0
2007-03-14 06:34:00,95.495,95.515,95.49,95.505,228900002.0
2007-03-14 06:35:00,95.502,95.524,95.494,95.509,165200000.0
2007-03-14 06:36:00,95.518,95.53,95.504,95.504,124199999.0
2007-03-14 06:37:00,95.513,95.538,95.507,95.525,185200001.0
2007-03-14 06:38:00,95.506,95.526,95.486,95.511,164599998.0
2007-03-14 06:39:00,95.494,95.51,95.491,95.493,83499999.0
2007-03-14 06:40:00,95.492,95.511,95.484,95.493,218400000.0
2007-03-14 06:41:00,95.485,95.491,95.468,95.486,354399999.0
2007-03-14 06:42:00,95.482,95.496,95.463,95.468,314399995.0
2007-03-14 06:43:00,95.495,95.507,95.481,95.507,152400000.0
2007-03-14 06:44:00,95.475,95.499,95.473,95.487,211899998.0
2007-03-14 06:45:00,95.486,95.495,95.468,95.478,157799998.0
2007-03-14 06:46:00,95.49,95.502,95.472,95.472,230899998.0
2007-03-14 06:47:00,95.484,95.505,95.468,95.486,152900001.0
2007-03-14 06:48:00,95.476,95.509,95.476,95.486,286299998.0
2007-03-14 06:49:00,95.514,95.536,95.503,95.519,187900001.0
2007-03-14 06:50:00,95.534,95.534,95.491,95.499,207499998.0
2007-03-14 06:51:00,95.51,95.51,95.48,95.496,290200001.0
2007-03-14 06:52:00,95.5,95.513,95.468,95.513,322900003.0
2007-03-14 06:53:00,95.514,95.526,95.477,95.488,286199996.0
2007-03-14 06:54:00,95.478,95.479,95.438,95.455,266899999.0
2007-03-14 06:55:00,95.445,95.468,95.438,95.458,117100000.0
2007-03-14 06:56:00,95.438,95.476,95.436,95.475,187099999.0
2007-03-14 06:57:00,95.469,95.469,95.441,95.447,161900003.0
2007-03-14 06:58:00,95.455,95.463,95.43,95.45,256799997.0
2007-03-14 06:59:00,95.446,95.457,95.429,95.438,345700004.0
2007-03-14 07:00:00,95.428,95.446,95.42,95.42,216700003.0
2007-03-14 07:01:00,95.459,95.465,95.438,95.451,250999999.0
2007-03-14 07:02:00,95.455,95.455,95.429,95.429,150900000.0
2007-03-14 07:03:00,95.439,95.452,95.424,95.424,133900001.0
2007-03-14 07:04:00,95.447,95.451,95.427,95.449,221799999.0
2007-03-14 07:05:00,95.452,95.465,95.433,95.449,173699995.0
2007-03-14 07:06:00,95.453,95.485,95.452,95.468,227600001.0
2007-03-14 07:07:00,95.48,95.482,95.456,95.456,63799999.0
2007-03-14 07:08:00,95.446,95.465,95.444,95.465,183499999.0
2007-03-14 07:09:00,95.468,95.485,95.46,95.47,194700000.0
2007-03-14 07:10:00,95.459,95.477,95.456,95.47,172699999.0
2007-03-14 07:11:00,95.473,95.482,95.457,95.482,202600004.0
2007-03-14 07:12:00,95.463,95.498,95.461,95.486,281299999.0
2007-03-14 07:13:00,95.472,95.488,95.45,95.488,362400001.0
2007-03-14 07:14:00,95.484,95.49,95.468,95.47,370899999.0
2007-03-14 07:15:00,95.474,95.494,95.467,95.476,132400002.0
2007-03-14 07:16:00,95.459,95.493,95.459,95.483,149499999.0
2007-03-14 07:17:00,95.47,95.47,95.446,95.446,196700001.0
2007-03-14 07:18:00,95.446,95.464,95.444,95.464,225500002.0
2007-03-14 07:19:00,95.462,95.465,95.442,95.446,268800000.0
2007-03-14 07:20:00,95.466,95.474,95.449,95.45,276999998.0
2007-03-14 07:21:00,95.469,95.472,95.445,95.449,273800001.0
2007-03-14 07:22:00,95.463,95.476,95.446,95.476,209699999.0
2007-03-14 07:23:00,95.459,95.473,95.434,95.434,252000001.0
2007-03-14 07:24:00,95.441,95.455,95.424,95.44,181699999.0
2007-03-14 07:25:00,95.459,95.466,95.437,95.437,274000001.0
2007-03-14 07:26:00,95.436,95.453,95.406,95.453,185499998.0
2007-03-14 07:27:00,95.431,95.458,95.428,95.443,294799998.0
2007-03-14 07:28:00,95.441,95.443,95.419,95.42,160299998.0
2007-03-14 07:29:00,95.439,95.443,95.416,95.418,180399999.0
2007-03-14 07:30:00,95.431,95.434,95.411,95.418,208000002.0
2007-03-14 07:31:00,95.435,95.446,95.423,95.423,237500004.0
2007-03-14 07:32:00,95.42,95.435,95.397,95.409,194499997.0
2007-03-14 07:33:00,95.41,95.423,95.377,95.407,159200001.0
2007-03-14 07:34:00,95.398,95.435,95.398,95.43,155399999.0
2007-03-14 07:35:00,95.42,95.445,95.415,95.445,207199999.0
2007-03-14 07:36:00,95.443,95.451,95.431,95.435,206299998.0
2007-03-14 07:37:00,95.442,95.448,95.419,95.435,206500002.0
2007-03-14 07:38:00,95.436,95.454,95.419,95.454,183100000.0
2007-03-14 07:39:00,95.459,95.459,95.427,95.427,247199997.0
2007-03-14 07:40:00,95.415,95.431,95.415,95.431,50900001.0
2007-03-14 07:41:00,95.43,95.438,95.419,95.435,152399999.0
2007-03-14 07:42:00,95.43,95.44,95.409,95.427,252299999.0
2007-03-14 07:43:00,95.431,95.443,95.415,95.43,237999999.0
2007-03-14 07:44:00,95.444,95.444,95.403,95.413,104600002.0
2007-03-14 07:45:00,95.399,95.431,95.399,95.418,167099999.0
2007-03-14 07:46:00,95.419,95.451,95.419,95.443,195199998.0
2007-03-14 07:47:00,95.411,95.447,95.411,95.429,329900000.0
2007-03-14 07:48:00,95.438,95.438,95.409,95.409,236800000.0
2007-03-14 07:49:00,95.425,95.466,95.425,95.466,214000003.0
2007-03-14 07:50:00,95.453,95.474,95.447,95.465,232900003.0
2007-03-14 07:51:00,95.478,95.486,95.459,95.463,275200004.0
2007-03-14 07:52:00,95.452,95.48,95.452,95.475,152700001.0
2007-03-14 07:53:00,95.473,95.491,95.455,95.461,201099999.0
2007-03-14 07:54:00,95.461,95.478,95.448,95.463,273099998.0
2007-03-14 07:55:00,95.438,95.456,95.393,95.398,245500001.0
2007-03-14 07:56:00,95.375,95.391,95.375,95.391,61100002.0
2007-03-14 07:57:00,95.371,95.389,95.367,95.38,158300001.0
2007-03-14 07:58:00,95.346,95.375,95.346,95.375,139599996.0
2007-03-14 07:59:00,95.374,95.404,95.358,95.387,127999999.0
2007-03-14 08:00:00,95.379,95.402,95.366,95.382,288699999.0
2007-03-14 08:01:00,95.372,95.4,95.365,95.383,244399999.0
2007-03-14 08:02:00,95.387,95.395,95.368,95.381,376599999.0
2007-03-14 08:03:00,95.382,95.392,95.359,95.368,292300002.0
2007-03-14 08:04:00,95.373,95.373,95.334,95.344,226199998.0
2007-03-14 08:05:00,95.351,95.36,95.334,95.34,252799998.0
2007-03-14 08:06:00,95.353,95.367,95.343,95.357,155499997.0
2007-03-14 08:07:00,95.337,95.373,95.337,95.367,202199999.0
2007-03-14 08:08:00,95.372,95.378,95.354,95.354,243100002.0
2007-03-14 08:09:00,95.347,95.383,95.347,95.383,191099997.0
2007-03-14 08:10:00,95.37,95.388,95.354,95.372,191000000.0
2007-03-14 08:11:00,95.363,95.363,95.329,95.329,134300000.0
2007-03-14 08:12:00,95.345,95.372,95.345,95.367,119899997.0
2007-03-14 08:13:00,95.376,95.376,95.337,95.337,145399999.0
2007-03-14 08:14:00,95.346,95.362,95.337,95.351,242600002.0
2007-03-14 08:15:00,95.362,95.379,95.354,95.356,165300003.0
2007-03-14 08:16:00,95.365,95.382,95.345,95.363,73000002.0
2007-03-14 08:17:00,95.377,95.381,95.358,95.364,88399999.0
2007-03-14 08:18:00,95.376,95.376,95.347,95.359,158599997.0
2007-03-14 08:19:00,95.346,95.359,95.313,95.345,208599998.0
2007-03-14 08:20:00,95.345,95.362,95.333,95.35,157400001.0
2007-03-14 08:21:00,95.359,95.359,95.329,95.333,159999999.0
2007-03-14 08:22:00,95.33,95.355,95.328,95.344,197099996.0
2007-03-14 08:23:00,95.328,95.352,95.327,95.34,206800000.0
2007-03-14 08:24:00,95.351,95.368,95.343,95.367,333099997.0
2007-03-14 08:25:00,95.352,95.382,95.344,95.381,326399998.0
2007-03-14 08:26:00,95.368,95.368,95.34,95.347,137299999.0
2007-03-14 08:27:00,95.343,95.371,95.34,95.355,475700001.0
2007-03-14 08:28:00,95.349,95.36,95.329,95.347,201700003.0
2007-03-14 08:29:00,95.347,95.347,95.325,95.329,148199999.0
2007-03-14 08:30:00,95.354,95.354,95.321,95.334,158999999.0
2007-03-14 08:31:00,95.356,95.364,95.34,95.364,212999996.0
2007-03-14 08:32:00,95.362,95.372,95.349,95.351,186600001.0
2007-03-14 08:33:00,95.351,95.368,95.339,95.339,137799999.0
2007-03-14 08:34:00,95.356,95.356,95.286,95.286,157399999.0
2007-03-14 08:35:00,95.292,95.317,95.279,95.296,352699999.0
2007-03-14 08:36:00,95.26,95.302,95.26,95.288,313100001.0
2007-03-14 08:37:00,95.276,95.292,95.243,95.261,328399999.0
2007-03-14 08:38:00,95.253,95.283,95.243,95.271,116699997.0
2007-03-14 08:39:00,95.256,95.281,95.245,95.266,173999998.0
2007-03-14 08:40:00,95.261,95.273,95.254,95.266,144500000.0
2007-03-14 08:41:00,95.247,95.247,95.202,95.202,198800001.0
2007-03-14 08:42:00,95.176,95.198,95.137,95.15,253799996.0
2007-03-14 08:43:00,95.12,95.144,95.11,95.144,195299996.0
2007-03-14 08:44:00,95.14,95.14,95.097,95.098,192000001.0
2007-03-14 08:45:00,95.144,95.177,95.136,95.161,246499996.0
2007-03-14 08:46:00,95.2,95.24,95.189,95.232,300700001.0
2007-03-14 08:47:00,95.239,95.259,95.223,95.239,353499999.0
2007-03-14 08:48:00,95.264,95.317,95.264,95.306,353900001.0
2007-03-14 08:49:00,95.293,95.327,95.288,95.327,215599998.0
2007-03-14 08:50:00,95.31,95.353,95.305,95.335,275000002.0
2007-03-14 08:51:00,95.339,95.367,95.317,95.342,161499999.0
2007-03-14 08:52:00,95.351,95.368,95.338,95.356,316200006.0
2007-03-14 08:53:00,95.353,95.383,95.334,95.365,305900000.0
2007-03-14 08:54:00,95.357,95.383,95.342,95.362,125999999.0
2007-03-14 08:55:00,95.364,95.385,95.336,95.346,150299998.0
2007-03-14 08:56:00,95.316,95.335,95.276,95.295,272599995.0
2007-03-14 08:57:00,95.311,95.319,95.289,95.298,335900002.0
2007-03-14 08:58:00,95.307,95.315,95.29,95.297,142800000.0
2007-03-14 08:59:00,95.301,95.325,95.286,95.32,302800000.0
2007-03-14 09:00:00,95.321,95.351,95.308,95.34,260900001.0
2007-03-14 09:01:00,95.32,95.343,95.32,95.336,238599999.0
2007-03-14 09:02:00,95.341,95.36,95.327,95.36,265599997.0
2007-03-14 09:03:00,95.358,95.358,95.32,95.326,138300001.0
2007-03-14 09:04:00,95.326,95.35,95.323,95.342,204499998.0
2007-03-14 09:05:00,95.359,95.392,95.356,95.374,269900002.0
2007-03-14 09:06:00,95.373,95.373,95.321,95.322,291499996.0
2007-03-14 09:07:00,95.345,95.363,95.317,95.332,198199999.0
2007-03-14 09:08:00,95.321,95.337,95.297,95.31,261100000.0
2007-03-14 09:09:00,95.323,95.359,95.323,95.352,110899999.0
2007-03-14 09:10:00,95.333,95.343,95.311,95.321,314300004.0
2007-03-14 09:11:00,95.311,95.319,95.288,95.29,366299997.0
2007-03-14 09:12:00,95.289,95.311,95.287,95.309,233399998.0
2007-03-14 09:13:00,95.299,95.336,95.299,95.33,79500000.0
2007-03-14 09:14:00,95.308,95.341,95.308,95.331,220399999.0
2007-03-14 09:15:00,95.336,95.336,95.291,95.291,140100001.0
2007-03-14 09:16:00,95.298,95.32,95.287,95.302,341000002.0
2007-03-14 09:17:00,95.279,95.327,95.276,95.325,218700003.0
2007-03-14 09:18:00,95.328,95.359,95.315,95.359,185199996.0
2007-03-14 09:19:00,95.362,95.365,95.336,95.348,234799995.0
2007-03-14 09:20:00,95.331,95.346,95.299,95.33,238299997.0
2007-03-14 09:21:00,95.304,95.325,95.288,95.302,260100002.0
2007-03-14 09:22:00,95.289,95.315,95.284,95.298,203600000.0
2007-03-14 09:23:00,95.298,95.321,95.287,95.303,204099998.0
2007-03-14 09:24:00,95.32,95.346,95.318,95.318,391799998.0
2007-03-14 09:25:00,95.333,95.368,95.333,95.35,559399998.0
2007-03-14 09:26:00,95.33,95.353,95.33,95.339,31099999.0
2007-03-14 09:27:00,95.349,95.349,95.312,95.327,342399997.0
2007-03-14 09:28:00,95.33,95.335,95.311,95.321,293199998.0
2007-03-14 09:29:00,95.331,95.34,95.318,95.33,215699999.0
2007-03-14 09:30:00,95.328,95.341,95.296,95.31,154799999.0
2007-03-14 09:31:00,95.286,95.306,95.273,95.3,231400000.0
2007-03-14 09:32:00,95.295,95.316,95.283,95.295,274999994.0
2007-03-14 09:33:00,95.288,95.303,95.262,95.275,136900000.0
2007-03-14 09:34:00,95.268,95.315,95.25,95.294,249099995.0
2007-03-14 09:35:00,95.289,95.318,95.278,95.29,188499999.0
2007-03-14 09:36:00,95.295,95.308,95.27,95.291,234099999.0
2007-03-14 09:37:00,95.287,95.287,95.237,95.247,211599999.0
2007-03-14 09:38:00,95.269,95.312,95.261,95.298,318400001.0
2007-03-14 09:39:00,95.29,95.299,95.271,95.279,304599999.0
2007-03-14 09:40:00,95.308,95.353,95.308,95.353,57499999.0
2007-03-14 09:41:00,95.348,95.363,95.322,95.345,146299999.0
2007-03-14 09:42:00,95.333,95.348,95.302,95.338,245099998.0
2007-03-14 09:43:00,95.33,95.337,95.301,95.322,294099997.0
2007-03-14 09:44:00,95.323,95.346,95.312,95.336,170099998.0
2007-03-14 09:45:00,95.334,95.334,95.283,95.283,170999997.0
2007-03-14 09:46:00,95.296,95.353,95.294,95.332,243999996.0
2007-03-14 09:47:00,95.345,95.38,95.335,95.358,148400000.0
2007-03-14 09:48:00,95.37,95.399,95.359,95.386,223600001.0
2007-03-14 09:49:00,95.382,95.407,95.376,95.376,183900004.0
2007-03-14 09:50:00,95.387,95.4,95.372,95.374,268000001.0
2007-03-14 09:51:00,95.355,95.375,95.343,95.352,231600003.0
2007-03-14 09:52:00,95.365,95.38,95.347,95.358,309500000.0
2007-03-14 09:53:00,95.351,95.356,95.332,95.332,280099996.0
2007-03-14 09:54:00,95.337,95.357,95.336,95.354,243099999.0
2007-03-14 09:55:00,95.344,95.377,95.329,95.358,159800000.0
2007-03-14 09:56:00,95.36,95.396,95.356,95.396,177000000.0
2007-03-14 09:57:00,95.392,95.401,95.374,95.374,320799998.0
2007-03-14 09:58:00,95.375,95.414,95.375,95.413,138399998.0
2007-03-14 09:59:00,95.414,95.433,95.399,95.4,298499996.0
2007-03-14 10:00:00,95.42,95.443,95.408,95.42,123599999.0
2007-03-14 10:01:00,95.428,95.47,95.422,95.442,193899997.0
2007-03-14 10:02:00,95.434,95.451,95.414,95.423,102500000.0
2007-03-14 10:03:00,95.387,95.403,95.373,95.389,234799995.0
2007-03-14 10:04:00,95.367,95.393,95.361,95.373,281700001.0
2007-03-14 10:05:00,95.381,95.41,95.36,95.392,208799998.0
2007-03-14 10:06:00,95.4,95.4,95.383,95.387,35600001.0
2007-03-14 10:07:00,95.375,95.389,95.355,95.372,98200000.0
2007-03-14 10:08:00,95.349,95.387,95.349,95.385,205099997.0
2007-03-14 10:09:00,95.395,95.409,95.38,95.405,200100000.0
2007-03-14 10:10:00,95.384,95.423,95.384,95.392,165599999.0
2007-03-14 10:11:00,95.384,95.406,95.382,95.398,148300000.0
2007-03-14 10:12:00,95.371,95.392,95.362,95.383,109700000.0
2007-03-14 10:13:00,95.382,95.382,95.341,95.348,250999999.0
2007-03-14 10:14:00,95.355,95.363,95.328,95.328,99499998.0
2007-03-14 10:15:00,95.325,95.344,95.314,95.34,131899999.0
2007-03-14 10:16:00,95.339,95.346,95.311,95.327,289400000.0
2007-03-14 10:17:00,95.314,95.339,95.309,95.326,156600000.0
2007-03-14 10:18:00,95.336,95.348,95.321,95.33,161699999.0
2007-03-14 10:19:00,95.351,95.363,95.331,95.346,261199997.0
2007-03-14 10:20:00,95.362,95.386,95.346,95.386,297699997.0
2007-03-14 10:21:00,95.384,95.395,95.363,95.395,247599997.0
2007-03-14 10:22:00,95.37,95.386,95.345,95.377,327300003.0
2007-03-14 10:23:00,95.376,95.379,95.356,95.358,224299996.0
2007-03-14 10:24:00,95.355,95.391,95.355,95.391,118099999.0
2007-03-14 10:25:00,95.386,95.415,95.386,95.409,163600001.0
2007-03-14 10:26:00,95.395,95.419,95.381,95.396,193299999.0
2007-03-14 10:27:00,95.381,95.381,95.339,95.339,145799996.0
2007-03-14 10:28:00,95.337,95.357,95.33,95.338,242900002.0
2007-03-14 10:29:00,95.343,95.365,95.34,95.36,119999999.0
2007-03-14 10:30:00,95.363,95.382,95.353,95.353,270200001.0
2007-03-14 10:31:00,95.385,95.385,95.337,95.353,181900003.0
2007-03-14 10:32:00,95.372,95.373,95.353,95.353,55800002.0
2007-03-14 10:33:00,95.387,95.402,95.366,95.388,172999999.0
2007-03-14 10:34:00,95.377,95.394,95.372,95.379,266700000.0
2007-03-14 10:35:00,95.364,95.377,95.352,95.357,162399998.0
2007-03-14 10:36:00,95.377,95.383,95.349,95.355,180200000.0
2007-03-14 10:37:00,95.364,95.38,95.345,95.359,344899995.0
2007-03-14 10:38:00,95.35,95.369,95.332,95.35,215500001.0
2007-03-14 10:39:00,95.363,95.367,95.345,95.35,265200001.0
2007-03-14 10:40:00,95.347,95.376,95.347,95.363,208500002.0
2007-03-14 10:41:00,95.353,95.37,95.344,95.37,147099999.0
2007-03-14 10:42:00,95.373,95.384,95.35,95.371,278099999.0
2007-03-14 10:43:00,95.387,95.399,95.368,95.376,275000002.0
2007-03-14 10:44:00,95.375,95.39,95.362,95.38,314300000.0
2007-03-14 10:45:00,95.375,95.387,95.363,95.38,205100000.0
2007-03-14 10:46:00,95.375,95.388,95.362,95.374,141599997.0
2007-03-14 10:47:00,95.37,95.386,95.343,95.36,265300000.0
2007-03-14 10:48:00,95.35,95.368,95.339,95.366,171500002.0
2007-03-14 10:49:00,95.37,95.38,95.345,95.357,111599999.0
2007-03-14 10:50:00,95.344,95.346,95.299,95.304,251100004.0
2007-03-14 10:51:00,95.276,95.297,95.276,95.283,213399997.0
2007-03-14 10:52:00,95.257,95.307,95.257,95.307,215000004.0
2007-03-14 10:53:00,95.307,95.318,95.289,95.293,179699998.0
2007-03-14 10:54:00,95.308,95.315,95.263,95.291,317799998.0
2007-03-14 10:55:00,95.299,95.324,95.289,95.312,166000000.0
2007-03-14 10:56:00,95.304,95.321,95.288,95.31,216800001.0
2007-03-14 10:57:00,95.3,95.312,95.28,95.281,315999995.0
2007-03-14 10:58:00,95.273,95.305,95.269,95.305,180500001.0
2007-03-14 10:59:00,95.256,95.282,95.232,95.245,176399999.0
2007-03-14 11:00:00,95.241,95.279,95.241,95.268,91400002.0
2007-03-14 11:01:00,95.271,95.271,95.235,95.236,219600003.0
2007-03-14 11:02:00,95.236,95.258,95.228,95.255,250500003.0
2007-03-14 11:03:00,95.278,95.286,95.257,95.257,185599999.0
2007-03-14 11:04:00,95.284,95.295,95.272,95.272,129599998.0
2007-03-14 11:05:00,95.284,95.298,95.267,95.27,355200004.0
2007-03-14 11:06:00,95.292,95.332,95.292,95.332,193900002.0
2007-03-14 11:07:00,95.349,95.373,95.324,95.373,254199997.0
2007-03-14 11:08:00,95.367,95.377,95.345,95.359,198800001.0
2007-03-14 11:09:00,95.376,95.383,95.343,95.346,267599997.0
2007-03-14 11:10:00,95.342,95.37,95.34,95.37,136399996.0
2007-03-14 11:11:00,95.366,95.385,95.343,95.37,323099998.0
2007-03-14 11:12:00,95.374,95.384,95.338,95.349,214099998.0
2007-03-14 11:13:00,95.345,95.365,95.327,95.349,210199996.0
2007-03-14 11:14:00,95.371,95.374,95.349,95.349,351300001.0
2007-03-14 11:15:00,95.336,95.383,95.336,95.382,275800001.0
2007-03-14 11:16:00,95.388,95.41,95.369,95.381,336399999.0
2007-03-14 11:17:00,95.369,95.369,95.335,95.339,150700000.0
2007-03-14 11:18:00,95.357,95.383,95.334,95.361,244099999.0
2007-03-14 11:19:00,95.365,95.383,95.362,95.376,129099998.0
2007-03-14 11:20:00,95.354,95.372,95.343,95.363,329200002.0
2007-03-14 11:21:00,95.344,95.361,95.322,95.328,237699999.0
2007-03-14 11:22:00,95.327,95.35,95.325,95.346,261999997.0
2007-03-14 11:23:00,95.328,95.346,95.321,95.334,171999997.0
2007-03-14 11:24:00,95.332,95.335,95.303,95.319,148700001.0
2007-03-14 11:25:00,95.333,95.333,95.262,95.262,196399999.0
2007-03-14 11:26:00,95.284,95.309,95.277,95.292,336099999.0
2007-03-14 11:27:00,95.294,95.311,95.29,95.31,267300001.0
2007-03-14 11:28:00,95.3,95.334,95.291,95.334,163500001.0
2007-03-14 11:29:00,95.331,95.331,95.286,95.304,201399998.0
2007-03-14 11:30:00,95.302,95.325,95.287,95.325,174300000.0
2007-03-14 11:31:00,95.317,95.331,95.3,95.31,292099996.0
2007-03-14 11:32:00,95.334,95.372,95.332,95.35,265400000.0
2007-03-14 11:33:00,95.36,95.364,95.327,95.327,390800002.0
2007-03-14 11:34:00,95.36,95.381,95.342,95.352,324100001.0
2007-03-14 11:35:00,95.353,95.374,95.344,95.356,252399999.0
2007-03-14 11:36:00,95.342,95.342,95.306,95.306,199899998.0
2007-03-14 11:37:00,95.308,95.34,95.308,95.323,227799996.0
2007-03-14 11:38:00,95.325,95.346,95.321,95.346,317900003.0
2007-03-14 11:39:00,95.348,95.354,95.332,95.337,291400000.0
2007-03-14 11:40:00,95.348,95.353,95.324,95.336,359400000.0
2007-03-14 11:41:00,95.336,95.336,95.285,95.285,239199998.0
2007-03-14 11:42:00,95.311,95.311,95.275,95.275,183599996.0
2007-03-14 11:43:00,95.285,95.298,95.272,95.277,153400000.0
2007-03-14 11:44:00,95.295,95.307,95.281,95.294,294699999.0
2007-03-14 11:45:00,95.306,95.319,95.294,95.31,356599998.0
2007-03-14 11:46:00,95.301,95.307,95.281,95.295,237699999.0
2007-03-14 11:47:00,95.287,95.307,95.274,95.292,322200001.0
2007-03-14 11:48:00,95.302,95.307,95.283,95.29,192899998.0
2007-03-14 11:49:00,95.294,95.328,95.275,95.288,316199997.0
2007-03-14 11:50:00,95.286,95.314,95.286,95.299,213400001.0
2007-03-14 11:51:00,95.29,95.32,95.28,95.303,186900000.0
2007-03-14 11:52:00,95.316,95.331,95.306,95.32,265400000.0
2007-03-14 11:53:00,95.319,95.348,95.318,95.337,404999995.0
2007-03-14 11:54:00,95.328,95.349,95.326,95.345,266899997.0
2007-03-14 11:55:00,95.323,95.358,95.323,95.358,137500001.0
2007-03-14 11:56:00,95.368,95.38,95.342,95.364,134099998.0
2007-03-14 11:57:00,95.356,95.373,95.35,95.365,197499998.0
2007-03-14 11:58:00,95.345,95.377,95.345,95.372,255999999.0
2007-03-14 11:59:00,95.373,95.403,95.366,95.375,423500002.0
2007-03-14 12:00:00,95.379,95.399,95.357,95.375,329900002.0
2007-03-14 12:01:00,95.363,95.373,95.341,95.341,201299998.0
2007-03-14 12:02:00,95.321,95.339,95.304,95.329,158999999.0
2007-03-14 12:03:00,95.321,95.333,95.299,95.319,266899998.0
2007-03-14 12:04:00,95.326,95.333,95.308,95.309,232399999.0
2007-03-14 12:05:00,95.333,95.356,95.324,95.338,161399999.0
2007-03-14 12:06:00,95.361,95.361,95.332,95.348,334899997.0
2007-03-14 12:07:00,95.355,95.37,95.339,95.354,317799998.0
2007-03-14 12:08:00,95.372,95.4,95.364,95.385,209200004.0
2007-03-14 12:09:00,95.383,95.408,95.379,95.393,200800000.0
2007-03-14 12:10:00,95.391,95.399,95.371,95.371,183999995.0
2007-03-14 12:11:00,95.376,95.384,95.358,95.383,244200000.0
2007-03-14 12:12:00,95.358,95.396,95.358,95.385,346399999.0
2007-03-14 12:13:00,95.406,95.419,95.392,95.41,277799996.0
2007-03-14 12:14:00,95.418,95.463,95.398,95.448,260299999.0
2007-03-14 12:15:00,95.467,95.496,95.45,95.468,221600000.0
2007-03-14 12:16:00,95.459,95.476,95.439,95.447,189200000.0
2007-03-14 12:17:00,95.428,95.462,95.425,95.441,397000002.0
2007-03-14 12:18:00,95.457,95.475,95.439,95.448,198300001.0
2007-03-14 12:19:00,95.477,95.5,95.467,95.467,168400003.0
2007-03-14 12:20:00,95.455,95.491,95.455,95.482,246199998.0
2007-03-14 12:21:00,95.467,95.497,95.458,95.49,314300000.0
2007-03-14 12:22:00,95.48,95.522,95.48,95.5,251000002.0
2007-03-14 12:23:00,95.49,95.51,95.472,95.49,239000006.0
2007-03-14 12:24:00,95.49,95.499,95.469,95.484,280699999.0
2007-03-14 12:25:00,95.487,95.501,95.471,95.48,154399997.0
2007-03-14 12:26:00,95.504,95.517,95.49,95.495,150399999.0
2007-03-14 12:27:00,95.462,95.479,95.456,95.468,223799996.0
2007-03-14 12:28:00,95.441,95.461,95.425,95.44,290199998.0
2007-03-14 12:29:00,95.426,95.436,95.402,95.422,388100000.0
2007-03-14 12:30:00,95.422,95.423,95.4,95.403,238000001.0
2007-03-14 12:31:00,95.429,95.429,95.395,95.413,261699998.0
2007-03-14 12:32:00,95.415,95.431,95.4,95.419,358200003.0
2007-03-14 12:33:00,95.412,95.445,95.412,95.445,274800003.0
2007-03-14 12:34:00,95.431,95.435,95.398,95.41,258099999.0
2007-03-14 12:35:00,95.404,95.421,95.393,95.406,215600002.0
2007-03-14 12:36:00,95.428,95.431,95.401,95.429,167300000.0
2007-03-14 12:37:00,95.422,95.442,95.415,95.439,197999997.0
2007-03-14 12:38:00,95.438,95.442,95.418,95.423,232499998.0
2007-03-14 12:39:00,95.425,95.443,95.415,95.442,163199999.0
2007-03-14 12:40:00,95.443,95.443,95.428,95.435,212300001.0
2007-03-14 12:41:00,95.438,95.44,95.417,95.417,136399999.0
2007-03-14 12:42:00,95.418,95.42,95.394,95.4,216799997.0
2007-03-14 12:43:00,95.395,95.411,95.362,95.366,204700001.0
2007-03-14 12:44:00,95.389,95.401,95.377,95.379,155900000.0
2007-03-14 12:45:00,95.368,95.403,95.368,95.395,274900001.0
2007-03-14 12:46:00,95.385,95.426,95.385,95.401,292000004.0
2007-03-14 12:47:00,95.416,95.443,95.416,95.432,257299999.0
2007-03-14 12:48:00,95.426,95.467,95.423,95.463,288799998.0
2007-03-14 12:49:00,95.465,95.467,95.446,95.467,123099999.0
2007-03-14 12:50:00,95.475,95.496,95.458,95.478,337100001.0
2007-03-14 12:51:00,95.494,95.525,95.468,95.507,167300002.0
2007-03-14 12:52:00,95.503,95.522,95.497,95.51,203199998.0
2007-03-14 12:53:00,95.507,95.519,95.453,95.453,238500002.0
2007-03-14 12:54:00,95.515,95.516,95.491,95.491,158500000.0
2007-03-14 12:55:00,95.486,95.509,95.477,95.477,199999999.0
2007-03-14 12:56:00,95.493,95.493,95.465,95.49,164699999.0
2007-03-14 12:57:00,95.48,95.48,95.457,95.458,240799999.0
2007-03-14 12:58:00,95.458,95.48,95.457,95.48,253100002.0
2007-03-14 12:59:00,95.471,95.492,95.46,95.484,291600002.0
2007-03-14 13:00:00,95.497,95.499,95.465,95.465,344800000.0
2007-03-14 13:01:00,95.486,95.491,95.456,95.477,192899998.0
2007-03-14 13:02:00,95.469,95.487,95.463,95.483,346400004.0
2007-03-14 13:03:00,95.462,95.481,95.46,95.469,279500000.0
2007-03-14 13:04:00,95.477,95.518,95.477,95.497,248699997.0
2007-03-14 13:05:00,95.495,95.519,95.495,95.504,227300000.0
2007-03-14 13:06:00,95.512,95.512,95.482,95.485,289400002.0
2007-03-14 13:07:00,95.493,95.505,95.466,95.466,290800001.0
2007-03-14 13:08:00,95.487,95.506,95.477,95.484,214099999.0
2007-03-14 13:09:00,95.445,95.481,95.444,95.475,236199996.0
2007-03-14 13:10:00,95.453,95.471,95.45,95.454,221000004.0
2007-03-14 13:11:00,95.475,95.488,95.452,95.48,264300001.0
2007-03-14 13:12:00,95.488,95.514,95.477,95.49,346999994.0
2007-03-14 13:13:00,95.492,95.509,95.481,95.485,206500002.0
2007-03-14 13:14:00,95.492,95.507,95.465,95.465,290399997.0
2007-03-14 13:15:00,95.456,95.478,95.448,95.472,352000001.0
2007-03-14 13:16:00,95.48,95.487,95.452,95.455,275999996.0
2007-03-14 13:17:00,95.446,95.478,95.414,95.451,192000001.0
2007-03-14 13:18:00,95.454,95.475,95.452,95.468,208000002.0
2007-03-14 13:19:00,95.459,95.483,95.454,95.468,315300001.0
2007-03-14 13:20:00,95.461,95.467,95.441,95.449,183599994.0
2007-03-14 13:21:00,95.435,95.454,95.432,95.445,239200003.0
2007-03-14 13:22:00,95.424,95.45,95.424,95.45,299400003.0
2007-03-14 13:23:00,95.43,95.46,95.43,95.454,185399999.0
2007-03-14 13:24:00,95.449,95.483,95.442,95.483,213100003.0
2007-03-14 13:25:00,95.486,95.514,95.468,95.492,246299995.0
2007-03-14 13:26:00,95.521,95.533,95.507,95.523,233199998.0
2007-03-14 13:27:00,95.506,95.506,95.468,95.468,226999998.0
2007-03-14 13:28:00,95.483,95.502,95.463,95.477,214999998.0
2007-03-14 13:29:00,95.465,95.485,95.452,95.485,240000003.0
2007-03-14 13:30:00,95.49,95.507,95.474,95.481,292099998.0
2007-03-14 13:31:00,95.466,95.486,95.427,95.442,326600000.0
2007-03-14 13:32:00,95.446,95.504,95.446,95.498,217200003.0
2007-03-14 13:33:00,95.491,95.506,95.47,95.506,268799996.0
2007-03-14 13:34:00,95.499,95.518,95.479,95.497,205300002.0
2007-03-14 13:35:00,95.495,95.515,95.476,95.509,386699994.0
2007-03-14 13:36:00,95.512,95.512,95.485,95.493,275300000.0
2007-03-14 13:37:00,95.49,95.508,95.474,95.496,332399997.0
2007-03-14 13:38:00,95.497,95.497,95.461,95.461,165899999.0
2007-03-14 13:39:00,95.494,95.494,95.457,95.466,260400001.0
2007-03-14 13:40:00,95.469,95.472,95.448,95.455,260000000.0
2007-03-14 13:41:00,95.451,95.473,95.447,95.467,224499999.0
2007-03-14 13:42:00,95.448,95.467,95.44,95.455,182000001.0
2007-03-14 13:43:00,95.452,95.465,95.442,95.464,233800001.0
2007-03-14 13:44:00,95.476,95.478,95.459,95.461,104799999.0
2007-03-14 13:45:00,95.465,95.491,95.444,95.459,265100003.0
2007-03-14 13:46:00,95.461,95.461,95.435,95.437,228700003.0
2007-03-14 13:47:00,95.445,95.47,95.423,95.445,225299998.0
2007-03-14 13:48:00,95.436,95.47,95.436,95.46,170400003.0
2007-03-14 13:49:00,95.437,95.456,95.426,95.435,112199999.0
2007-03-14 13:50:00,95.434,95.445,95.406,95.43,281399996.0
2007-03-14 13:51:00,95.45,95.47,95.44,95.46,77500000.0
2007-03-14 13:52:00,95.456,95.456,95.423,95.425,264500001.0
2007-03-14 13:53:00,95.419,95.451,95.419,95.441,290099998.0
2007-03-14 13:54:00,95.437,95.456,95.417,95.441,274799993.0
2007-03-14 13:55:00,95.443,95.462,95.424,95.462,225299996.0
2007-03-14 13:56:00,95.461,95.466,95.442,95.443,151500001.0
2007-03-14 13:57:00,95.444,95.459,95.426,95.459,268699999.0
2007-03-14 13:58:00,95.475,95.498,95.465,95.465,157500001.0
2007-03-14 13:59:00,95.472,95.472,95.446,95.446,144099998.0
2007-03-14 14:00:00,95.472,95.479,95.444,95.466,143499999.0
2007-03-14 14:01:00,95.462,95.476,95.442,95.468,225700001.0
2007-03-14 14:02:00,95.46,95.51,95.46,95.486,198999997.0
2007-03-14 14:03:00,95.516,95.519,95.49,95.519,219699998.0
2007-03-14 14:04:00,95.514,95.534,95.497,95.517,382899995.0
2007-03-14 14:05:00,95.501,95.519,95.484,95.501,146099998.0
2007-03-14 14:06:00,95.482,95.522,95.482,95.522,205000005.0
2007-03-14 14:07:00,95.519,95.519,95.489,95.489,213500001.0
2007-03-14 14:08:00,95.485,95.512,95.485,95.501,351799998.0
2007-03-14 14:09:00,95.504,95.508,95.487,95.489,283999999.0
2007-03-14 14:10:00,95.501,95.515,95.467,95.498,125300002.0
2007-03-14 14:11:00,95.507,95.518,95.486,95.497,205500000.0
2007-03-14 14:12:00,95.517,95.523,95.491,95.491,175600000.0
2007-03-14 14:13:00,95.505,95.522,95.497,95.509,303500005.0
2007-03-14 14:14:00,95.497,95.513,95.484,95.509,239800002.0
2007-03-14 14:15:00,95.5,95.522,95.488,95.52,224700000.0
2007-03-14 14:16:00,95.506,95.533,95.5,95.507,264100000.0
2007-03-14 14:17:00,95.528,95.54,95.516,95.521,179600002.0
2007-03-14 14:18:00,95.546,95.568,95.542,95.555,296600002.0
2007-03-14 14:19:00,95.577,95.586,95.552,95.552,158400003.0
2007-03-14 14:20:00,95.563,95.58,95.554,95.577,230100000.0
2007-03-14 14:21:00,95.584,95.602,95.574,95.591,210099999.0
2007-03-14 14:22:00,95.589,95.598,95.562,95.562,98099998.0
2007-03-14 14:23:00,95.574,95.581,95.544,95.544,415000002.0
2007-03-14 14:24:00,95.57,95.592,95.545,95.573,208800003.0
2007-03-14 14:25:00,95.605,95.623,95.591,95.605,247000003.0
2007-03-14 14:26:00,95.602,95.629,95.599,95.609,295199998.0
2007-03-14 14:27:00,95.607,95.615,95.585,95.595,256700002.0
2007-03-14 14:28:00,95.602,95.602,95.569,95.589,245199995.0
2007-03-14 14:29:00,95.588,95.605,95.562,95.567,350300002.0
2007-03-14 14:30:00,95.565,95.587,95.536,95.557,196199999.0
2007-03-14 14:31:00,95.591,95.622,95.535,95.622,349499995.0
2007-03-14 14:32:00,95.612,95.67,95.606,95.648,152399999.0
2007-03-14 14:33:00,95.631,95.66,95.621,95.656,312600002.0
2007-03-14 14:34:00,95.653,95.653,95.622,95.626,248799998.0
2007-03-14 14:35:00,95.655,95.655,95.621,95.643,128099998.0
2007-03-14 14:36:00,95.633,95.635,95.598,95.608,211200000.0
2007-03-14 14:37:00,95.62,95.636,95.614,95.63,104199999.0
2007-03-14 14:38:00,95.608,95.631,95.596,95.613,307500001.0
2007-03-14 14:39:00,95.618,95.632,95.599,95.623,178600001.0
2007-03-14 14:40:00,95.61,95.63,95.604,95.62,187699998.0
2007-03-14 14:41:00,95.629,95.634,95.596,95.601,235400000.0
2007-03-14 14:42:00,95.622,95.622,95.593,95.6,306199997.0
2007-03-14 14:43:00,95.621,95.633,95.6,95.623,280099995.0
2007-03-14 14:44:00,95.611,95.62,95.588,95.61,182599998.0
2007-03-14 14:45:00,95.596,95.64,95.596,95.64,203199999.0
2007-03-14 14:46:00,95.619,95.665,95.619,95.665,209500002.0
2007-03-14 14:47:00,95.659,95.683,95.641,95.683,196000000.0
2007-03-14 14:48:00,95.689,95.691,95.65,95.673,195099996.0
2007-03-14 14:49:00,95.663,95.682,95.646,95.646,142199999.0
2007-03-14 14:50:00,95.662,95.673,95.643,95.658,385399999.0
2007-03-14 14:51:00,95.673,95.682,95.649,95.669,181299997.0
2007-03-14 14:52:00,95.661,95.694,95.661,95.689,308400001.0
2007-03-14 14:53:00,95.667,95.685,95.652,95.664,290100000.0
2007-03-14 14:54:00,95.66,95.687,95.641,95.651,304399996.0
2007-03-14 14:55:00,95.647,95.67,95.639,95.652,294199998.0
2007-03-14 14:56:00,95.64,95.656,95.625,95.625,230399999.0
2007-03-14 14:57:00,95.665,95.677,95.643,95.646,243500001.0
2007-03-14 14:58:00,95.668,95.678,95.649,95.67,305999995.0
2007-03-14 14:59:00,95.663,95.671,95.606,95.652,166699997.0
2007-03-14 15:00:00,95.653,95.681,95.649,95.681,142000001.0
2007-03-14 15:01:00,95.682,95.701,95.666,95.666,268699998.0
2007-03-14 15:02:00,95.674,95.683,95.651,95.664,348799999.0
2007-03-14 15:03:00,95.668,95.688,95.64,95.64,230800004.0
2007-03-14 15:04:00,95.658,95.665,95.637,95.653,118100000.0
2007-03-14 15:05:00,95.672,95.677,95.647,95.656,277500000.0
2007-03-14 15:06:00,95.651,95.66,95.632,95.647,191700003.0
2007-03-14 15:07:00,95.653,95.665,95.635,95.665,282099999.0
2007-03-14 15:08:00,95.655,95.667,95.636,95.654,186200000.0
2007-03-14 15:09:00,95.651,95.679,95.645,95.676,232200002.0
2007-03-14 15:10:00,95.682,95.691,95.643,95.643,207300002.0
2007-03-14 15:11:00,95.644,95.652,95.625,95.625,280400001.0
2007-03-14 15:12:00,95.633,95.633,95.602,95.614,225799998.0
2007-03-14 15:13:00,95.62,95.62,95.581,95.588,279000002.0
2007-03-14 15:14:00,95.585,95.599,95.567,95.575,250500004.0
2007-03-14 15:15:00,95.575,95.596,95.558,95.593,223200001.0
2007-03-14 15:16:00,95.579,95.605,95.57,95.579,305400001.0
2007-03-14 15:17:00,95.576,95.589,95.558,95.576,421899999.0
2007-03-14 15:18:00,95.57,95.585,95.553,95.571,290100001.0
2007-03-14 15:19:00,95.571,95.587,95.552,95.572,263300000.0
2007-03-14 15:20:00,95.567,95.579,95.539,95.559,223800000.0
2007-03-14 15:21:00,95.562,95.565,95.534,95.55,197400003.0
2007-03-14 15:22:00,95.571,95.584,95.52,95.562,235200001.0
2007-03-14 15:23:00,95.559,95.577,95.55,95.564,358099998.0
2007-03-14 15:24:00,95.577,95.596,95.564,95.575,219499999.0
2007-03-14 15:25:00,95.575,95.575,95.543,95.565,182999999.0
2007-03-14 15:26:00,95.565,95.58,95.544,95.563,167400000.0
2007-03-14 15:27:00,95.584,95.594,95.555,95.579,289899998.0
2007-03-14 15:28:00,95.585,95.597,95.565,95.577,184499996.0
2007-03-14 15:29:00,95.56,95.584,95.56,95.578,156600000.0
2007-03-14 15:30:00,95.581,95.582,95.555,95.556,258900000.0
2007-03-14 15:31:00,95.583,95.595,95.568,95.581,219699999.0
2007-03-14 15:32:00,95.6,95.632,95.6,95.611,159200002.0
2007-03-14 15:33:00,95.618,95.658,95.617,95.658,114600000.0
2007-03-14 15:34:00,95.669,95.694,95.657,95.688,386899999.0
2007-03-14 15:35:00,95.682,95.707,95.675,95.694,295800000.0
2007-03-14 15:36:00,95.678,95.705,95.675,95.675,264399998.0
2007-03-14 15:37:00,95.687,95.746,95.687,95.745,204800000.0
2007-03-14 15:38:00,95.726,95.757,95.704,95.731,145199998.0
2007-03-14 15:39:00,95.731,95.731,95.65,95.65,238900003.0
2007-03-14 15:40:00,95.654,95.671,95.643,95.664,254499999.0
2007-03-14 15:41:00,95.623,95.643,95.61,95.636,151499999.0
2007-03-14 15:42:00,95.623,95.644,95.606,95.607,230899999.0
2007-03-14 15:43:00,95.608,95.636,95.607,95.633,230800000.0
2007-03-14 15:44:00,95.596,95.62,95.582,95.6,155899999.0
2007-03-14 15:45:00,95.603,95.623,95.594,95.605,163300001.0
2007-03-14 15:46:00,95.618,95.62,95.594,95.604,218400001.0
2007-03-14 15:47:00,95.59,95.623,95.59,95.604,234799998.0
2007-03-14 15:48:00,95.595,95.612,95.593,95.612,194200001.0
2007-03-14 15:49:00,95.584,95.607,95.581,95.594,218099998.0
2007-03-14 15:50:00,95.575,95.598,95.563,95.577,259100004.0
2007-03-14 15:51:00,95.564,95.589,95.555,95.583,291399997.0
2007-03-14 15:52:00,95.601,95.628,95.578,95.61,464600005.0
2007-03-14 15:53:00,95.628,95.642,95.597,95.599,201099995.0
2007-03-14 15:54:00,95.608,95.636,95.591,95.617,270099999.0
2007-03-14 15:55:00,95.615,95.63,95.598,95.617,120899999.0
2007-03-14 15:56:00,95.603,95.64,95.581,95.64,88900000.0
2007-03-14 15:57:00,95.639,95.655,95.633,95.655,195999998.0
2007-03-14 15:58:00,95.639,95.658,95.629,95.63,138199998.0
2007-03-14 15:59:00,95.63,95.636,95.592,95.617,356799998.0
2007-03-14 16:00:00,95.602,95.648,95.602,95.648,234099999.0
2007-03-14 16:01:00,95.647,95.67,95.624,95.632,180999997.0
2007-03-14 16:02:00,95.628,95.648,95.601,95.628,196099999.0
2007-03-14 16:03:00,95.637,95.661,95.619,95.661,178399997.0
2007-03-14 16:04:00,95.656,95.684,95.646,95.651,321999996.0
2007-03-14 16:05:00,95.671,95.671,95.586,95.587,193900001.0
2007-03-14 16:06:00,95.617,95.621,95.588,95.588,134599998.0
2007-03-14 16:07:00,95.572,95.611,95.572,95.601,216700002.0
2007-03-14 16:08:00,95.598,95.625,95.59,95.625,154600000.0
2007-03-14 16:09:00,95.626,95.626,95.59,95.59,181499997.0
2007-03-14 16:10:00,95.59,95.614,95.58,95.596,244199994.0
2007-03-14 16:11:00,95.589,95.615,95.585,95.61,190599999.0
2007-03-14 16:12:00,95.622,95.633,95.605,95.625,254699995.0
2007-03-14 16:13:00,95.651,95.679,95.611,95.657,252700002.0
2007-03-14 16:14:00,95.693,95.752,95.687,95.736,237300003.0
2007-03-14 16:15:00,95.755,95.755,95.718,95.718,244099998.0
2007-03-14 16:16:00,95.733,95.733,95.676,95.676,312199995.0
2007-03-14 16:17:00,95.679,95.685,95.637,95.637,182799999.0
2007-03-14 16:18:00,95.681,95.709,95.681,95.707,153499998.0
2007-03-14 16:19:00,95.71,95.73,95.698,95.708,406400000.0
2007-03-14 16:20:00,95.723,95.751,95.712,95.733,264900000.0
2007-03-14 16:21:00,95.744,95.744,95.715,95.723,249600002.0
2007-03-14 16:22:00,95.726,95.733,95.703,95.711,263300000.0
2007-03-14 16:23:00,95.707,95.74,95.707,95.735,312799998.0
2007-03-14 16:24:00,95.732,95.747,95.719,95.736,305700001.0
2007-03-14 16:25:00,95.746,95.752,95.72,95.735,206300003.0
2007-03-14 16:26:00,95.742,95.745,95.717,95.725,359600003.0
2007-03-14 16:27:00,95.733,95.733,95.696,95.7,263199996.0
2007-03-14 16:28:00,95.726,95.739,95.713,95.722,248099998.0
2007-03-14 16:29:00,95.703,95.726,95.703,95.726,323500002.0
2007-03-14 16:30:00,95.72,95.747,95.72,95.741,205500003.0
2007-03-14 16:31:00,95.743,95.743,95.7,95.717,180700000.0
2007-03-14 16:32:00,95.706,95.733,95.7,95.733,144199997.0
2007-03-14 16:33:00,95.732,95.763,95.727,95.727,234999997.0
2007-03-14 16:34:00,95.73,95.762,95.73,95.762,127400000.0
2007-03-14 16:35:00,95.76,95.803,95.757,95.803,250799998.0
2007-03-14 16:36:00,95.816,95.859,95.809,95.827,253699999.0
2007-03-14 16:37:00,95.844,95.875,95.843,95.862,327200001.0
2007-03-14 16:38:00,95.856,95.863,95.822,95.838,345499999.0
2007-03-14 16:39:00,95.86,95.87,95.841,95.865,409400003.0
2007-03-14 16:40:00,95.867,95.88,95.858,95.858,143700000.0
2007-03-14 16:41:00,95.866,95.881,95.83,95.846,178299998.0
2007-03-14 16:42:00,95.844,95.92,95.836,95.9,270199994.0
2007-03-14 16:43:00,95.903,95.91,95.873,95.874,369599997.0
2007-03-14 16:44:00,95.878,95.878,95.838,95.845,228199997.0
2007-03-14 16:45:00,95.846,95.863,95.834,95.861,383000004.0
2007-03-14 16:46:00,95.856,95.863,95.832,95.836,227700000.0
2007-03-14 16:47:00,95.867,95.869,95.83,95.83,224999998.0
2007-03-14 16:48:00,95.845,95.86,95.824,95.83,162199998.0
2007-03-14 16:49:00,95.841,95.852,95.823,95.829,150300000.0
2007-03-14 16:50:00,95.834,95.855,95.82,95.843,290699995.0
2007-03-14 16:51:00,95.823,95.851,95.823,95.837,269999999.0
2007-03-14 16:52:00,95.827,95.849,95.805,95.809,193699996.0
2007-03-14 16:53:00,95.813,95.832,95.801,95.824,160699998.0
2007-03-14 16:54:00,95.813,95.832,95.801,95.825,359699999.0
2007-03-14 16:55:00,95.815,95.832,95.803,95.805,263499999.0
2007-03-14 16:56:00,95.844,95.844,95.804,95.806,183399999.0
2007-03-14 16:57:00,95.807,95.822,95.784,95.786,218400002.0
2007-03-14 16:58:00,95.776,95.82,95.77,95.82,135300000.0
2007-03-14 16:59:00,95.797,95.823,95.797,95.814,98200002.0
2007-03-14 17:00:00,95.791,95.803,95.771,95.78,57800000.0
2007-03-14 17:01:00,95.818,95.818,95.771,95.791,237800002.0
2007-03-14 17:02:00,95.805,95.805,95.776,95.785,296300001.0
2007-03-14 17:03:00,95.799,95.814,95.788,95.788,255499999.0
2007-03-14 17:04:00,95.794,95.808,95.774,95.79,211499998.0
2007-03-14 17:05:00,95.777,95.791,95.744,95.766,239699998.0
2007-03-14 17:06:00,95.771,95.789,95.753,95.767,149400000.0
2007-03-14 17:07:00,95.804,95.841,95.804,95.836,220500000.0
2007-03-14 17:08:00,95.827,95.827,95.787,95.787,121399998.0
2007-03-14 17:09:00,95.784,95.809,95.771,95.8,159399999.0
2007-03-14 17:10:00,95.803,95.835,95.793,95.82,190499999.0
2007-03-14 17:11:00,95.824,95.824,95.785,95.785,143599999.0
2007-03-14 17:12:00,95.791,95.791,95.774,95.774,70699997.0
2007-03-14 17:13:00,95.791,95.84,95.791,95.84,212800000.0
2007-03-14 17:14:00,95.841,95.857,95.811,95.847,296899999.0
2007-03-14 17:15:00,95.845,95.845,95.813,95.813,148199998.0
2007-03-14 17:16:00,95.818,95.818,95.794,95.806,147699998.0
2007-03-14 17:17:00,95.81,95.841,95.81,95.84,285500003.0
2007-03-14 17:18:00,95.828,95.847,95.828,95.841,165900003.0
2007-03-14 17:19:00,95.839,95.869,95.839,95.869,366999996.0
2007-03-14 17:20:00,95.879,95.879,95.848,95.848,111799997.0
2007-03-14 17:21:00,95.855,95.855,95.818,95.818,177700001.0
2007-03-14 17:22:00,95.852,95.852,95.817,95.817,148300003.0
2007-03-14 17:23:00,95.816,95.838,95.797,95.827,99799998.0
2007-03-14 17:24:00,95.833,95.842,95.81,95.819,321100000.0
2007-03-14 17:25:00,95.823,95.851,95.819,95.832,205100001.0
2007-03-14 17:26:00,95.842,95.847,95.826,95.829,191400001.0
2007-03-14 17:27:00,95.828,95.844,95.805,95.818,243199998.0
2007-03-14 17:28:00,95.805,95.818,95.797,95.815,242399997.0
2007-03-14 17:29:00,95.802,95.822,95.786,95.822,233099998.0
2007-03-14 17:30:00,95.82,95.82,95.784,95.784,287899998.0
2007-03-14 17:31:00,95.774,95.795,95.773,95.79,268499999.0
2007-03-14 17:32:00,95.795,95.8,95.766,95.769,328599995.0
2007-03-14 17:33:00,95.763,95.78,95.742,95.761,277000001.0
2007-03-14 17:34:00,95.78,95.78,95.75,95.779,248899997.0
2007-03-14 17:35:00,95.77,95.79,95.76,95.786,218500005.0
2007-03-14 17:36:00,95.802,95.804,95.773,95.784,229300000.0
2007-03-14 17:37:00,95.79,95.818,95.777,95.799,184299998.0
2007-03-14 17:38:00,95.822,95.822,95.786,95.802,241500003.0
2007-03-14 17:39:00,95.791,95.83,95.791,95.817,171899998.0
2007-03-14 17:40:00,95.797,95.825,95.797,95.808,276000005.0
2007-03-14 17:41:00,95.812,95.826,95.795,95.816,377599996.0
2007-03-14 17:42:00,95.806,95.83,95.805,95.83,266099996.0
2007-03-14 17:43:00,95.81,95.852,95.81,95.85,249099997.0
2007-03-14 17:44:00,95.828,95.847,95.816,95.833,262100000.0
2007-03-14 17:45:00,95.855,95.875,95.85,95.854,276099999.0
2007-03-14 17:46:00,95.845,95.858,95.831,95.858,139999999.0
2007-03-14 17:47:00,95.864,95.889,95.838,95.87,400800000.0
2007-03-14 17:48:00,95.888,95.899,95.868,95.878,204199995.0
2007-03-14 17:49:00,95.849,95.87,95.827,95.827,151400000.0
2007-03-14 17:50:00,95.834,95.861,95.831,95.861,239499999.0
2007-03-14 17:51:00,95.842,95.842,95.813,95.815,263799996.0
2007-03-14 17:52:00,95.808,95.868,95.808,95.868,189499998.0
2007-03-14 17:53:00,95.865,95.876,95.85,95.859,294099997.0
2007-03-14 17:54:00,95.838,95.855,95.818,95.853,216599996.0
2007-03-14 17:55:00,95.86,95.866,95.84,95.846,202200002.0
2007-03-14 17:56:00,95.871,95.877,95.845,95.85,208000000.0
2007-03-14 17:57:00,95.873,95.899,95.864,95.868,296600002.0
2007-03-14 17:58:00,95.854,95.889,95.85,95.866,224200000.0
2007-03-14 17:59:00,95.879,95.879,95.806,95.806,211500001.0
2007-03-14 18:00:00,95.793,95.84,95.788,95.84,206100002.0
2007-03-14 18:01:00,95.85,95.871,95.832,95.845,1964499995.0
2007-03-14 18:02:00,95.82,95.82,95.8,95.81,1863199994.0
2007-03-14 18:03:00,95.82,95.87,95.82,95.85,1863199994.0
2007-03-14 18:04:00,95.84,95.88,95.83,95.88,1863199994.0
2007-03-14 18:05:00,95.89,95.91,95.88,95.9,1863199994.0
2007-03-14 18:06:00,95.89,95.89,95.85,95.85,1863199994.0
2007-03-14 18:07:00,95.84,95.86,95.83,95.83,1863199994.0
2007-03-14 18:08:00,95.84,95.87,95.84,95.86,1863199994.0
2007-03-14 18:09:00,95.856,95.887,95.841,95.865,1863199994.0
2007-03-14 18:10:00,95.867,95.901,95.851,95.891,1758200003.0
2007-03-14 18:11:00,95.883,95.912,95.873,95.884,854900003.0
2007-03-14 18:12:00,95.879,95.885,95.837,95.837,1426299991.0
2007-03-14 18:13:00,95.822,95.866,95.809,95.844,1871699996.0
2007-03-14 18:14:00,95.89,95.9,95.86,95.86,1032999999.0
2007-03-14 18:15:00,95.85,95.87,95.85,95.86,1032999999.0
2007-03-14 18:16:00,95.85,95.87,95.84,95.86,1032999999.0
2007-03-14 18:17:00,95.864,95.911,95.864,95.883,1032999999.0
2007-03-14 18:18:00,95.875,95.882,95.849,95.852,961500002.0
2007-03-14 18:19:00,95.878,95.896,95.867,95.874,2087999996.0
2007-03-14 18:20:00,95.873,95.897,95.859,95.885,1827199993.0
2007-03-14 18:21:00,95.867,95.883,95.833,95.838,1817099996.0
2007-03-14 18:22:00,95.821,95.842,95.807,95.832,1242500001.0
2007-03-14 18:23:00,95.89,95.91,95.89,95.91,1841999998.0
2007-03-14 18:24:00,95.9,95.93,95.9,95.91,1841999998.0
2007-03-14 18:25:00,95.869,95.891,95.847,95.863,1841999998.0
2007-03-14 18:26:00,95.96,96.0,95.93,96.0,1275600002.0
2007-03-14 18:27:00,95.884,95.893,95.862,95.873,1275600002.0
2007-03-14 18:28:00,95.856,95.871,95.824,95.845,1504399998.0
2007-03-14 18:29:00,95.849,95.862,95.823,95.839,1240000003.0
2007-03-14 18:30:00,95.855,95.855,95.807,95.833,872500009.0
2007-03-14 18:31:00,95.852,95.852,95.811,95.829,1516199989.0
2007-03-14 18:32:00,95.821,95.842,95.812,95.839,1968699990.0
2007-03-14 18:33:00,95.93,95.94,95.9,95.9,1816499995.0
2007-03-14 18:34:00,95.91,95.92,95.9,95.92,1816499995.0
2007-03-14 18:35:00,95.869,95.884,95.837,95.863,1816499995.0
2007-03-14 18:36:00,95.846,95.872,95.844,95.859,995800001.0
2007-03-14 18:37:00,95.862,95.879,95.842,95.855,1071299997.0
2007-03-14 18:38:00,95.868,95.902,95.851,95.897,727000001.0
2007-03-14 18:39:00,95.869,95.891,95.847,95.858,1006299994.0
2007-03-14 18:40:00,95.849,95.879,95.847,95.869,1695799998.0
2007-03-14 18:41:00,95.877,95.9,95.867,95.88,776299995.0
2007-03-14 18:42:00,95.885,95.906,95.869,95.87,1313799992.0
2007-03-14 18:43:00,95.897,95.921,95.877,95.891,337499997.0
2007-03-14 18:44:00,95.882,95.914,95.882,95.899,845400001.0
2007-03-14 18:45:00,95.89,95.902,95.873,95.876,622700001.0
2007-03-14 18:46:00,95.89,95.89,95.858,95.863,692000005.0
2007-03-14 18:47:00,95.878,95.889,95.865,95.87,204699997.0
2007-03-14 18:48:00,95.882,95.89,95.856,95.859,540000004.0
2007-03-14 18:49:00,95.857,95.87,95.849,95.862,716100003.0
2007-03-14 18:50:00,95.839,95.883,95.835,95.877,726099996.0
2007-03-14 18:51:00,95.838,95.87,95.82,95.835,1142199995.0
2007-03-14 18:52:00,95.814,95.832,95.787,95.814,1266199986.0
2007-03-14 18:53:00,95.826,95.853,95.821,95.838,1593099991.0
2007-03-14 18:54:00,95.856,95.856,95.818,95.818,1580700003.0
2007-03-14 18:55:00,95.825,95.86,95.809,95.82,1858400005.0
2007-03-14 18:56:00,95.808,95.843,95.808,95.834,367100000.0
2007-03-14 18:57:00,95.823,95.83,95.798,95.798,482599997.0
2007-03-14 18:58:00,95.801,95.865,95.801,95.842,812899995.0
2007-03-14 18:59:00,95.853,95.861,95.827,95.827,1208399998.0
2007-03-14 19:00:00,95.836,95.837,95.808,95.808,325300000.0
2007-03-14 19:01:00,95.833,95.866,95.821,95.821,365999997.0
2007-03-14 19:02:00,95.838,95.838,95.792,95.792,241299997.0
2007-03-14 19:03:00,95.791,95.832,95.788,95.812,597899995.0
2007-03-14 19:04:00,95.832,95.858,95.823,95.845,414099998.0
2007-03-14 19:05:00,95.859,95.893,95.848,95.865,444699999.0
2007-03-14 19:06:00,95.869,95.893,95.844,95.861,1038099999.0
2007-03-14 19:07:00,95.833,95.86,95.822,95.84,1361599999.0
2007-03-14 19:08:00,95.837,95.854,95.812,95.825,1441999988.0
2007-03-14 19:09:00,95.86,95.896,95.846,95.882,927700000.0
2007-03-14 19:10:00,95.904,95.917,95.889,95.892,155200000.0
2007-03-14 19:11:00,95.881,95.891,95.837,95.837,563399999.0
2007-03-14 19:12:00,95.847,95.867,95.834,95.857,297099997.0
2007-03-14 19:13:00,95.865,95.889,95.853,95.86,388900000.0
2007-03-14 19:14:00,95.877,95.895,95.866,95.882,374399996.0
2007-03-14 19:15:00,95.869,95.869,95.827,95.842,1141499986.0
2007-03-14 19:16:00,95.835,95.858,95.835,95.858,596000006.0
2007-03-14 19:17:00,95.847,95.861,95.828,95.857,784000000.0
2007-03-14 19:18:00,95.845,95.875,95.841,95.861,540999998.0
2007-03-14 19:19:00,95.846,95.871,95.822,95.844,1056699994.0
2007-03-14 19:20:00,95.873,95.873,95.833,95.842,684099996.0
2007-03-14 19:21:00,95.834,95.854,95.816,95.854,980299994.0
2007-03-14 19:22:00,95.869,95.89,95.867,95.889,200699999.0
2007-03-14 19:23:00,95.885,95.893,95.87,95.871,1880300000.0
2007-03-14 19:24:00,95.9,95.916,95.887,95.907,811700003.0
2007-03-14 19:25:00,95.917,95.963,95.909,95.917,1351699996.0
2007-03-14 19:26:00,95.917,95.961,95.898,95.898,1876899992.0
2007-03-14 19:27:00,95.941,95.981,95.923,95.939,1450999998.0
2007-03-14 19:28:00,95.931,95.951,95.91,95.94,1058999996.0
2007-03-14 19:29:00,95.932,95.932,95.879,95.883,379699995.0
2007-03-14 19:30:00,95.904,95.91,95.879,95.898,1161400003.0
2007-03-14 19:31:00,95.905,95.935,95.894,95.913,544799993.0
2007-03-14 19:32:00,95.92,95.955,95.92,95.942,801399996.0
2007-03-14 19:33:00,95.933,95.943,95.912,95.918,673699996.0
2007-03-14 19:34:00,95.901,95.915,95.875,95.9,971399997.0
2007-03-14 19:35:00,95.899,95.919,95.879,95.9,809700000.0
2007-03-14 19:36:00,95.893,95.911,95.881,95.905,709199997.0
2007-03-14 19:37:00,95.911,95.917,95.898,95.901,179400001.0
2007-03-14 19:38:00,95.92,95.933,95.901,95.914,698599999.0
2007-03-14 19:39:00,95.92,95.943,95.914,95.929,737099997.0
2007-03-14 19:40:00,95.924,95.936,95.903,95.929,827499990.0
2007-03-14 19:41:00,95.946,95.976,95.936,95.957,1071499998.0
2007-03-14 19:42:00,95.962,95.985,95.954,95.973,1001500008.0
2007-03-14 19:43:00,95.945,95.971,95.941,95.963,283599998.0
2007-03-14 19:44:00,95.962,95.982,95.948,95.974,931699993.0
2007-03-14 19:45:00,95.975,95.983,95.957,95.959,365300003.0
2007-03-14 19:46:00,95.945,95.967,95.934,95.95,520699997.0
2007-03-14 19:47:00,95.953,95.953,95.917,95.932,207599998.0
2007-03-14 19:48:00,95.942,95.965,95.927,95.947,1111599997.0
2007-03-14 19:49:00,95.96,95.969,95.932,95.956,791499995.0
2007-03-14 19:50:00,95.928,95.947,95.912,95.929,656199996.0
2007-03-14 19:51:00,95.929,95.944,95.911,95.916,471300001.0
2007-03-14 19:52:00,95.934,95.945,95.917,95.917,378999997.0
2007-03-14 19:53:00,95.923,95.953,95.922,95.937,778500003.0
2007-03-14 19:54:00,95.918,95.941,95.898,95.932,710300001.0
2007-03-14 19:55:00,95.912,95.938,95.903,95.925,235200001.0
2007-03-14 19:56:00,95.922,95.922,95.886,95.892,556399997.0
2007-03-14 19:57:00,95.893,95.917,95.883,95.915,557499998.0
2007-03-14 19:58:00,95.905,95.917,95.888,95.905,862199999.0
2007-03-14 19:59:00,95.902,95.915,95.883,95.897,787100008.0
2007-03-14 20:00:00,95.902,95.938,95.891,95.911,459099995.0
2007-03-14 20:01:00,95.915,95.931,95.897,95.918,636599993.0
2007-03-14 20:02:00,95.915,95.924,95.901,95.907,568300004.0
2007-03-14 20:03:00,95.907,95.927,95.899,95.918,554799996.0
2007-03-14 20:04:00,95.915,95.925,95.892,95.91,461300002.0
2007-03-14 20:05:00,95.91,95.924,95.899,95.92,536199997.0
2007-03-14 20:06:00,95.911,95.911,95.868,95.868,618899998.0
2007-03-14 20:07:00,95.904,95.925,95.893,95.903,280299998.0
2007-03-14 20:08:00,95.924,95.927,95.894,95.914,885200006.0
2007-03-14 20:09:00,95.921,95.933,95.902,95.905,530400002.0
2007-03-14 20:10:00,95.915,95.931,95.904,95.931,754300008.0
2007-03-14 20:11:00,95.932,95.94,95.89,95.913,1375099996.0
2007-03-14 20:12:00,95.927,95.952,95.909,95.931,1250199996.0
2007-03-14 20:13:00,95.932,95.951,95.903,95.931,901899995.0
2007-03-14 20:14:00,95.912,95.929,95.891,95.906,570800000.0
2007-03-14 20:15:00,95.887,95.917,95.884,95.909,1108000000.0
2007-03-14 20:16:00,95.913,95.913,95.866,95.866,1470100000.0
2007-03-14 20:17:00,95.886,95.898,95.862,95.862,288400002.0
2007-03-14 20:18:00,95.871,95.874,95.843,95.857,276900000.0
2007-03-14 20:19:00,95.879,95.885,95.853,95.857,1561099981.0
2007-03-14 20:20:00,95.869,95.899,95.851,95.881,1643199990.0
2007-03-14 20:21:00,95.888,95.92,95.882,95.904,423499998.0
2007-03-14 20:22:00,95.902,95.922,95.887,95.916,946299994.0
2007-03-14 20:23:00,95.924,95.955,95.894,95.924,932599996.0
2007-03-14 20:24:00,95.924,95.945,95.916,95.94,519299997.0
2007-03-14 20:25:00,95.954,96.044,95.952,96.016,777299994.0
2007-03-14 20:26:00,95.997,96.032,95.972,96.003,481199999.0
2007-03-14 20:27:00,96.009,96.028,95.982,96.024,1157899994.0
2007-03-14 20:28:00,96.14,96.15,96.14,96.14,2069099982.0
2007-03-14 20:29:00,96.01,96.022,95.982,95.999,2069099982.0
2007-03-14 20:30:00,96.007,96.024,95.985,96.005,2128199995.0
2007-03-14 20:31:00,96.025,96.055,95.998,96.04,1594799996.0
2007-03-14 20:32:00,96.046,96.06,96.034,96.053,1948799995.0
2007-03-14 20:33:00,96.039,96.064,96.013,96.03,682099995.0
2007-03-14 20:34:00,96.017,96.028,95.983,95.985,327999999.0
2007-03-14 20:35:00,95.975,95.993,95.967,95.988,560300006.0
2007-03-14 20:36:00,95.993,96.0,95.974,95.985,625899999.0
2007-03-14 20:37:00,95.985,96.004,95.969,95.993,571099996.0
2007-03-14 20:38:00,95.979,96.033,95.979,96.033,1644900001.0
2007-03-14 20:39:00,96.03,96.064,95.994,95.994,1321199995.0
2007-03-14 20:40:00,95.98,96.019,95.969,96.019,1730699995.0
2007-03-14 20:41:00,96.014,96.05,96.004,96.05,1116999998.0
2007-03-14 20:42:00,96.052,96.063,96.027,96.038,704299994.0
2007-03-14 20:43:00,96.071,96.105,96.057,96.057,674699997.0
2007-03-14 20:44:00,96.065,96.065,96.016,96.016,1117800008.0
2007-03-14 20:45:00,96.034,96.048,96.012,96.031,1120799990.0
2007-03-14 20:46:00,96.033,96.034,96.003,96.006,683200000.0
2007-03-14 20:47:00,96.031,96.059,96.013,96.028,1356299994.0
2007-03-14 20:48:00,96.036,96.063,96.036,96.063,951500001.0
2007-03-14 20:49:00,96.061,96.079,96.05,96.07,745399994.0
2007-03-14 20:50:00,96.065,96.065,96.014,96.014,806000000.0
2007-03-14 20:51:00,96.015,96.039,96.006,96.018,641600000.0
2007-03-14 20:52:00,96.009,96.048,96.005,96.048,618299996.0
2007-03-14 20:53:00,96.031,96.052,96.021,96.048,1309199991.0
2007-03-14 20:54:00,96.027,96.048,96.017,96.044,390800001.0
2007-03-14 20:55:00,96.039,96.039,96.003,96.018,1276499998.0
2007-03-14 20:56:00,96.008,96.034,96.0,96.0,1012099991.0
2007-03-14 20:57:00,96.01,96.047,96.01,96.043,1313799989.0
2007-03-14 20:58:00,96.27,96.27,96.24,96.25,667000000.0
2007-03-14 20:59:00,96.26,96.27,96.25,96.27,667000000.0
2007-03-14 21:00:00,96.26,96.29,96.26,96.26,667000000.0
2007-03-14 21:01:00,96.25,96.26,96.23,96.25,667000000.0
2007-03-14 21:02:00,96.034,96.077,96.034,96.071,667000000.0
2007-03-14 21:03:00,96.067,96.071,96.039,96.041,640999993.0
2007-03-14 21:04:00,96.059,96.071,96.035,96.042,396500004.0
2007-03-14 21:05:00,96.045,96.101,96.045,96.101,334700000.0
2007-03-14 21:06:00,96.1,96.119,96.087,96.094,514800001.0
2007-03-14 21:07:00,96.096,96.111,96.085,96.099,668199997.0
2007-03-14 21:08:00,96.088,96.128,96.088,96.126,590099993.0
2007-03-14 21:09:00,96.131,96.155,96.12,96.13,300199999.0
2007-03-14 21:10:00,96.135,96.16,96.127,96.139,422299998.0
2007-03-14 21:11:00,96.135,96.144,96.111,96.113,516099997.0
2007-03-14 21:12:00,96.128,96.133,96.103,96.129,514699996.0
2007-03-14 21:13:00,96.121,96.127,96.086,96.091,1081099998.0
2007-03-14 21:14:00,96.099,96.127,96.093,96.123,910100010.0
2007-03-14 21:15:00,96.12,96.138,96.106,96.133,1019600003.0
2007-03-14 21:16:00,96.145,96.198,96.144,96.155,730400006.0
2007-03-14 21:17:00,96.153,96.174,96.135,96.154,1221099996.0
2007-03-14 21:18:00,96.172,96.23,96.172,96.23,743800004.0
2007-03-14 21:19:00,96.232,96.245,96.195,96.208,985599995.0
2007-03-14 21:20:00,96.2,96.2,96.153,96.153,1449899997.0
2007-03-14 21:21:00,96.165,96.184,96.148,96.175,1802100005.0
2007-03-14 21:22:00,96.175,96.175,96.134,96.146,1692999997.0
2007-03-14 21:23:00,96.163,96.19,96.14,96.177,969300003.0
2007-03-14 21:24:00,96.182,96.2,96.148,96.15,632399996.0
2007-03-14 21:25:00,96.15,96.152,96.106,96.126,1130000001.0
2007-03-14 21:26:00,96.128,96.158,96.125,96.138,464500001.0
2007-03-14 21:27:00,96.122,96.151,96.118,96.147,406300001.0
2007-03-14 21:28:00,96.155,96.155,96.114,96.121,273300000.0
2007-03-14 21:29:00,96.14,96.148,96.129,96.133,691800003.0
2007-03-14 21:30:00,96.125,96.146,96.11,96.145,406900001.0
2007-03-14 21:31:00,96.133,96.158,96.127,96.152,295400002.0
2007-03-14 21:32:00,96.159,96.169,96.135,96.165,1507100001.0
2007-03-14 21:33:00,96.16,96.16,96.128,96.128,242000002.0
2007-03-14 21:34:00,96.119,96.134,96.081,96.099,451499997.0
2007-03-14 21:35:00,96.087,96.107,96.074,96.098,256100002.0
2007-03-14 21:36:00,96.099,96.11,96.078,96.088,248899998.0
2007-03-14 21:37:00,96.081,96.113,96.081,96.113,305699997.0
2007-03-14 21:38:00,96.107,96.115,96.088,96.088,408400000.0
2007-03-14 21:39:00,96.082,96.082,96.05,96.066,310600002.0
2007-03-14 21:40:00,96.062,96.089,96.053,96.077,361899998.0
2007-03-14 21:41:00,96.059,96.075,96.05,96.07,393000003.0
2007-03-14 21:42:00,96.074,96.074,96.034,96.045,713000002.0
2007-03-14 21:43:00,96.061,96.076,96.038,96.06,601399999.0
2007-03-14 21:44:00,96.055,96.063,96.008,96.041,1204099996.0
2007-03-14 21:45:00,96.042,96.066,96.03,96.048,853499991.0
2007-03-14 21:46:00,96.042,96.069,96.042,96.069,500499996.0
2007-03-14 21:47:00,96.08,96.086,96.056,96.066,1171599992.0
2007-03-14 21:48:00,96.088,96.1,96.075,96.083,263600001.0
2007-03-14 21:49:00,96.115,96.14,96.087,96.117,648199992.0
2007-03-14 21:50:00,96.155,96.185,96.147,96.162,161199996.0
2007-03-14 21:51:00,96.161,96.183,96.157,96.181,299899995.0
2007-03-14 21:52:00,96.18,96.203,96.162,96.179,699899991.0
2007-03-14 21:53:00,96.208,96.245,96.197,96.205,200400003.0
2007-03-14 21:54:00,96.219,96.221,96.201,96.205,272800002.0
2007-03-14 21:55:00,96.21,96.254,96.21,96.254,116600000.0
2007-03-14 21:56:00,96.268,96.295,96.241,96.241,552900003.0
2007-03-14 21:57:00,96.219,96.244,96.21,96.244,277099998.0
2007-03-14 21:58:00,96.255,96.261,96.247,96.253,157500002.0
2007-03-14 21:59:00,96.245,96.267,96.212,96.244,768799992.0
2007-03-14 22:00:00,96.261,96.262,96.225,96.239,700599996.0
2007-03-14 22:01:00,96.257,96.267,96.231,96.246,761299997.0
2007-03-14 22:02:00,96.224,96.245,96.213,96.242,1319800007.0
2007-03-14 22:03:00,96.245,96.252,96.226,96.23,317599999.0
2007-03-14 22:04:00,96.248,96.261,96.228,96.257,630700001.0
2007-03-14 22:05:00,96.234,96.254,96.213,96.238,301300004.0
2007-03-14 22:06:00,96.242,96.262,96.232,96.232,187900001.0
2007-03-14 22:07:00,96.226,96.245,96.224,96.242,70099999.0
2007-03-14 22:08:00,96.25,96.25,96.22,96.22,156300001.0
2007-03-14 22:09:00,96.229,96.245,96.219,96.24,400999999.0
2007-03-14 22:10:00,96.223,96.24,96.208,96.231,162699998.0
2007-03-14 22:11:00,96.242,96.242,96.213,96.214,290099995.0
2007-03-14 22:12:00,96.24,96.259,96.22,96.228,335399996.0
2007-03-14 22:13:00,96.245,96.245,96.214,96.228,613899997.0
2007-03-14 22:14:00,96.223,96.245,96.219,96.245,147099997.0
2007-03-14 22:15:00,96.25,96.257,96.227,96.227,582000001.0
2007-03-14 22:16:00,96.243,96.248,96.222,96.222,300299999.0
2007-03-14 22:17:00,96.233,96.253,96.229,96.234,162999999.0
2007-03-14 22:18:00,96.232,96.257,96.232,96.252,218600001.0
2007-03-14 22:19:00,96.259,96.266,96.235,96.235,185299999.0
2007-03-14 22:20:00,96.27,96.29,96.257,96.276,214500003.0
2007-03-14 22:21:00,96.267,96.291,96.267,96.278,152800003.0
2007-03-14 22:22:00,96.275,96.275,96.233,96.242,469400005.0
2007-03-14 22:23:00,96.237,96.259,96.228,96.245,156799999.0
2007-03-14 22:24:00,96.234,96.251,96.223,96.235,253700000.0
2007-03-14 22:25:00,96.227,96.249,96.221,96.237,164400001.0
2007-03-14 22:26:00,96.216,96.23,96.198,96.201,119400000.0
2007-03-14 22:27:00,96.214,96.226,96.199,96.222,839999998.0
2007-03-14 22:28:00,96.211,96.234,96.206,96.225,352200004.0
2007-03-14 22:29:00,96.231,96.231,96.197,96.197,311899998.0
2007-03-14 22:30:00,96.212,96.238,96.202,96.238,473499997.0
2007-03-14 22:31:00,96.235,96.238,96.212,96.214,177900003.0
2007-03-14 22:32:00,96.227,96.238,96.209,96.215,276300001.0
2007-03-14 22:33:00,96.222,96.24,96.206,96.225,426100005.0
2007-03-14 22:34:00,96.222,96.23,96.198,96.21,472600000.0
2007-03-14 22:35:00,96.222,96.235,96.206,96.23,146999999.0
2007-03-14 22:36:00,96.235,96.235,96.197,96.209,516599995.0
2007-03-14 22:37:00,96.213,96.232,96.197,96.215,204699998.0
2007-03-14 22:38:00,96.211,96.223,96.196,96.204,214599997.0
2007-03-14 22:39:00,96.203,96.22,96.185,96.21,259299998.0
2007-03-14 22:40:00,96.196,96.222,96.191,96.205,407800005.0
2007-03-14 22:41:00,96.184,96.202,96.178,96.191,335599998.0
2007-03-14 22:42:00,96.192,96.205,96.174,96.183,144399999.0
2007-03-14 22:43:00,96.202,96.228,96.191,96.221,519000002.0
2007-03-14 22:44:00,96.211,96.23,96.203,96.22,614900002.0
2007-03-14 22:45:00,96.21,96.23,96.195,96.23,403399995.0
2007-03-14 22:46:00,96.21,96.227,96.182,96.192,440399998.0
2007-03-14 22:47:00,96.167,96.194,96.163,96.184,208499995.0
2007-03-14 22:48:00,96.172,96.198,96.155,96.183,524200001.0
2007-03-14 22:49:00,96.171,96.209,96.171,96.203,447500000.0
2007-03-14 22:50:00,96.201,96.201,96.155,96.155,187699999.0
2007-03-14 22:51:00,96.157,96.185,96.157,96.165,690799996.0
2007-03-14 22:52:00,96.174,96.187,96.165,96.166,285499996.0
2007-03-14 22:53:00,96.19,96.196,96.149,96.171,301099998.0
2007-03-14 22:54:00,96.186,96.19,96.161,96.17,255299998.0
2007-03-14 22:55:00,96.196,96.217,96.183,96.187,492499999.0
2007-03-14 22:56:00,96.211,96.224,96.189,96.196,151699999.0
2007-03-14 22:57:00,96.225,96.225,96.174,96.19,245299999.0
2007-03-14 22:58:00,96.214,96.222,96.189,96.2,230600003.0
2007-03-14 22:59:00,96.193,96.219,96.142,96.183,172700000.0
2007-03-14 23:00:00,96.192,96.192,96.144,96.163,155800000.0
2007-03-14 23:01:00,96.15,96.17,96.13,96.144,152800000.0
2007-03-14 23:02:00,96.129,96.143,96.116,96.136,164699999.0
2007-03-14 23:03:00,96.145,96.146,96.119,96.137,155199999.0
2007-03-14 23:04:00,96.132,96.148,96.105,96.131,157099999.0
2007-03-14 23:05:00,96.118,96.118,96.054,96.055,105300000.0
2007-03-14 23:06:00,96.075,96.126,96.075,96.126,126700000.0
2007-03-14 23:07:00,96.111,96.126,96.09,96.108,244900002.0
2007-03-14 23:08:00,96.106,96.106,96.053,96.073,314600002.0
2007-03-14 23:09:00,96.077,96.083,96.062,96.067,77100000.0
2007-03-14 23:10:00,96.07,96.097,96.064,96.093,232200000.0
2007-03-14 23:11:00,96.068,96.088,96.045,96.065,177899999.0
2007-03-14 23:12:00,96.071,96.104,96.061,96.09,197299997.0
2007-03-14 23:13:00,96.103,96.111,96.08,96.092,222599998.0
2007-03-14 23:14:00,96.12,96.127,96.104,96.12,225799999.0
2007-03-14 23:15:00,96.117,96.117,96.094,96.098,126300000.0
2007-03-14 23:16:00,96.089,96.122,96.089,96.104,187199999.0
2007-03-14 23:17:00,96.095,96.103,96.075,96.09,305400003.0
2007-03-14 23:18:00,96.099,96.1,96.069,96.087,241999999.0
2007-03-14 23:19:00,96.079,96.096,96.068,96.077,187700000.0
2007-03-14 23:20:00,96.081,96.1,96.071,96.087,342399997.0
2007-03-14 23:21:00,96.1,96.1,96.074,96.086,225100001.0
2007-03-14 23:22:00,96.085,96.1,96.061,96.077,113899998.0
2007-03-14 23:23:00,96.081,96.098,96.071,96.088,158000000.0
2007-03-14 23:24:00,96.08,96.101,96.065,96.078,287299999.0
2007-03-14 23:25:00,96.06,96.085,96.057,96.066,173199995.0
2007-03-14 23:26:00,96.078,96.081,96.054,96.071,224999999.0
2007-03-14 23:27:00,96.052,96.078,96.043,96.057,340600002.0
2007-03-14 23:28:00,96.077,96.077,96.051,96.053,223500001.0
2007-03-14 23:29:00,96.066,96.066,96.033,96.048,358199996.0
2007-03-14 23:30:00,96.061,96.074,96.049,96.065,113900000.0
2007-03-14 23:31:00,96.053,96.079,96.052,96.076,114099999.0
2007-03-14 23:32:00,96.051,96.075,96.051,96.069,298900004.0
2007-03-14 23:33:00,96.03,96.067,96.03,96.067,196499998.0
2007-03-14 23:34:00,96.06,96.073,96.044,96.07,311400001.0
2007-03-14 23:35:00,96.058,96.075,96.028,96.07,327300004.0
2007-03-14 23:36:00,96.08,96.08,96.06,96.06,171999998.0
2007-03-14 23:37:00,96.068,96.086,96.051,96.082,360099998.0
2007-03-14 23:38:00,96.057,96.08,96.035,96.066,324599999.0
2007-03-14 23:39:00,96.084,96.087,96.068,96.068,142900000.0
2007-03-14 23:40:00,96.058,96.087,96.058,96.075,244600003.0
2007-03-14 23:41:00,96.05,96.08,96.044,96.08,263199997.0
2007-03-14 23:42:00,96.063,96.09,96.057,96.075,198699998.0
2007-03-14 23:43:00,96.081,96.092,96.068,96.074,238400000.0
2007-03-14 23:44:00,96.053,96.087,96.052,96.064,301999997.0
2007-03-14 23:45:00,96.061,96.084,96.057,96.082,231199998.0
2007-03-14 23:46:00,96.069,96.088,96.069,96.088,21700000.0
2007-03-14 23:47:00,96.058,96.083,96.058,96.08,203200003.0
2007-03-14 23:48:00,96.057,96.089,96.056,96.089,150300001.0
2007-03-14 23:49:00,96.083,96.097,96.069,96.091,103899998.0
2007-03-14 23:50:00,96.083,96.102,96.066,96.087,123399999.0
2007-03-14 23:51:00,96.075,96.092,96.062,96.087,170500002.0
2007-03-14 23:52:00,96.069,96.086,96.069,96.08,269700001.0
2007-03-14 23:53:00,96.049,96.064,96.038,96.051,231199999.0
2007-03-14 23:54:00,96.038,96.058,96.022,96.058,216600003.0
2007-03-14 23:55:00,96.036,96.06,96.036,96.055,164699998.0
2007-03-14 23:56:00,96.057,96.061,96.038,96.038,291999996.0
2007-03-14 23:57:00,96.04,96.065,96.04,96.044,309800002.0
2007-03-14 23:58:00,96.06,96.067,96.046,96.062,226900002.0
2007-03-14 23:59:00,96.04,96.078,96.03,96.068,249899999.0
2007-03-15 00:00:00,96.05,96.071,96.047,96.065,210100001.0
2007-03-15 00:01:00,96.027,96.059,96.027,96.043,206499998.0
2007-03-15 00:02:00,96.052,96.063,96.041,96.049,108700001.0
2007-03-15 00:03:00,96.063,96.071,96.042,96.058,162600001.0
2007-03-15 00:04:00,96.054,96.056,96.031,96.043,109800002.0
2007-03-15 00:05:00,96.063,96.066,96.043,96.055,382799999.0
2007-03-15 00:06:00,96.06,96.063,96.038,96.046,241399998.0
2007-03-15 00:07:00,96.055,96.065,96.038,96.048,146099999.0
2007-03-15 00:08:00,96.067,96.086,96.054,96.083,228400001.0
2007-03-15 00:09:00,96.072,96.072,96.03,96.03,162599999.0
2007-03-15 00:10:00,96.056,96.076,96.051,96.058,229000001.0
2007-03-15 00:11:00,96.057,96.074,96.049,96.071,123499998.0
2007-03-15 00:12:00,96.081,96.09,96.057,96.057,250699999.0
2007-03-15 00:13:00,96.074,96.079,96.051,96.058,335700001.0
2007-03-15 00:14:00,96.049,96.085,96.042,96.044,204699997.0
2007-03-15 00:15:00,96.067,96.088,96.067,96.085,198500002.0
2007-03-15 00:16:00,96.081,96.088,96.059,96.074,255999999.0
2007-03-15 00:17:00,96.07,96.073,96.043,96.043,160299998.0
2007-03-15 00:18:00,96.079,96.109,96.079,96.109,97599998.0
2007-03-15 00:19:00,96.115,96.13,96.101,96.12,211300003.0
2007-03-15 00:20:00,96.093,96.122,96.087,96.116,272600000.0
2007-03-15 00:21:00,96.099,96.121,96.092,96.101,121600000.0
2007-03-15 00:22:00,96.115,96.132,96.102,96.123,93199999.0
2007-03-15 00:23:00,96.134,96.149,96.119,96.149,382599999.0
2007-03-15 00:24:00,96.156,96.16,96.116,96.12,126399999.0
2007-03-15 00:25:00,96.144,96.15,96.121,96.137,169700002.0
2007-03-15 00:26:00,96.13,96.149,96.126,96.126,309199999.0
2007-03-15 00:27:00,96.14,96.149,96.121,96.128,261699994.0
2007-03-15 00:28:00,96.143,96.151,96.13,96.145,268499994.0
2007-03-15 00:29:00,96.147,96.157,96.123,96.147,206799995.0
2007-03-15 00:30:00,96.125,96.157,96.119,96.157,100500000.0
2007-03-15 00:31:00,96.139,96.162,96.137,96.157,158999998.0
2007-03-15 00:32:00,96.136,96.157,96.124,96.152,225700000.0
2007-03-15 00:33:00,96.174,96.195,96.161,96.176,214900002.0
2007-03-15 00:34:00,96.189,96.209,96.161,96.188,166300000.0
2007-03-15 00:35:00,96.183,96.216,96.182,96.216,188799999.0
2007-03-15 00:36:00,96.214,96.222,96.198,96.209,403700000.0
2007-03-15 00:37:00,96.212,96.212,96.187,96.187,294899995.0
2007-03-15 00:38:00,96.186,96.205,96.179,96.185,243199997.0
2007-03-15 00:39:00,96.179,96.198,96.173,96.185,194799999.0
2007-03-15 00:40:00,96.181,96.181,96.149,96.152,208999996.0
2007-03-15 00:41:00,96.17,96.187,96.157,96.163,279299998.0
2007-03-15 00:42:00,96.146,96.17,96.142,96.168,353600000.0
2007-03-15 00:43:00,96.169,96.184,96.153,96.167,298200002.0
2007-03-15 00:44:00,96.168,96.176,96.15,96.15,157500001.0
2007-03-15 00:45:00,96.136,96.165,96.136,96.157,166500000.0
2007-03-15 00:46:00,96.156,96.182,96.152,96.182,206400001.0
2007-03-15 00:47:00,96.183,96.189,96.164,96.18,391899998.0
2007-03-15 00:48:00,96.194,96.209,96.166,96.166,303099999.0
2007-03-15 00:49:00,96.194,96.23,96.194,96.219,220800000.0
2007-03-15 00:50:00,96.215,96.228,96.207,96.216,92400000.0
2007-03-15 00:51:00,96.217,96.217,96.192,96.206,314700001.0
2007-03-15 00:52:00,96.201,96.22,96.189,96.22,230200003.0
2007-03-15 00:53:00,96.259,96.315,96.253,96.314,167699995.0
2007-03-15 00:54:00,96.293,96.293,96.212,96.212,226999998.0
2007-03-15 00:55:00,96.213,96.235,96.193,96.223,174799999.0
2007-03-15 00:56:00,96.211,96.231,96.207,96.222,300600000.0
2007-03-15 00:57:00,96.205,96.223,96.195,96.209,159799999.0
2007-03-15 00:58:00,96.194,96.21,96.177,96.204,185899999.0
2007-03-15 00:59:00,96.218,96.242,96.198,96.225,198699997.0
2007-03-15 01:00:00,96.225,96.233,96.206,96.216,215499997.0
2007-03-15 01:01:00,96.211,96.23,96.211,96.22,172099997.0
2007-03-15 01:02:00,96.221,96.221,96.18,96.202,112999999.0
2007-03-15 01:03:00,96.195,96.223,96.191,96.223,252900000.0
2007-03-15 01:04:00,96.228,96.256,96.211,96.256,215599997.0
2007-03-15 01:05:00,96.246,96.26,96.233,96.243,163300001.0
2007-03-15 01:06:00,96.275,96.294,96.259,96.272,159200000.0
2007-03-15 01:07:00,96.296,96.298,96.272,96.275,201899999.0
2007-03-15 01:08:00,96.304,96.329,96.304,96.323,285899999.0
2007-03-15 01:09:00,96.297,96.325,96.294,96.325,164200002.0
2007-03-15 01:10:00,96.326,96.351,96.308,96.327,147300002.0
2007-03-15 01:11:00,96.367,96.435,96.351,96.415,256999999.0
2007-03-15 01:12:00,96.464,96.537,96.461,96.537,352899999.0
2007-03-15 01:13:00,96.525,96.525,96.494,96.496,194299999.0
2007-03-15 01:14:00,96.447,96.472,96.391,96.402,146900001.0
2007-03-15 01:15:00,96.399,96.432,96.397,96.399,373799997.0
2007-03-15 01:16:00,96.41,96.426,96.389,96.407,224400000.0
2007-03-15 01:17:00,96.391,96.391,96.369,96.374,213000001.0
2007-03-15 01:18:00,96.408,96.428,96.392,96.428,227800001.0
2007-03-15 01:19:00,96.429,96.429,96.391,96.391,242899996.0
2007-03-15 01:20:00,96.388,96.401,96.368,96.368,305300000.0
2007-03-15 01:21:00,96.396,96.396,96.354,96.361,251299996.0
2007-03-15 01:22:00,96.386,96.394,96.366,96.378,217699999.0
2007-03-15 01:23:00,96.367,96.382,96.34,96.34,302699999.0
2007-03-15 01:24:00,96.338,96.338,96.291,96.291,138100000.0
2007-03-15 01:25:00,96.293,96.315,96.282,96.293,358100002.0
2007-03-15 01:26:00,96.306,96.341,96.288,96.319,233399998.0
2007-03-15 01:27:00,96.338,96.338,96.283,96.295,232400000.0
2007-03-15 01:28:00,96.283,96.306,96.282,96.288,235399999.0
2007-03-15 01:29:00,96.298,96.373,96.281,96.347,234199997.0
2007-03-15 01:30:00,96.366,96.366,96.326,96.326,137000000.0
2007-03-15 01:31:00,96.327,96.351,96.323,96.342,255999999.0
2007-03-15 01:32:00,96.338,96.346,96.325,96.333,183200000.0
2007-03-15 01:33:00,96.324,96.341,96.322,96.325,141899999.0
2007-03-15 01:34:00,96.333,96.333,96.31,96.31,412099997.0
2007-03-15 01:35:00,96.322,96.328,96.304,96.315,214600000.0
2007-03-15 01:36:00,96.314,96.327,96.297,96.317,155000002.0
2007-03-15 01:37:00,96.319,96.335,96.31,96.335,200199999.0
2007-03-15 01:38:00,96.349,96.35,96.321,96.331,342999995.0
2007-03-15 01:39:00,96.323,96.356,96.323,96.356,301599999.0
2007-03-15 01:40:00,96.348,96.368,96.324,96.334,309699992.0
2007-03-15 01:41:00,96.326,96.365,96.312,96.349,371899999.0
2007-03-15 01:42:00,96.35,96.35,96.32,96.321,256300000.0
2007-03-15 01:43:00,96.334,96.361,96.331,96.361,228800001.0
2007-03-15 01:44:00,96.363,96.38,96.357,96.357,209600001.0
2007-03-15 01:45:00,96.362,96.375,96.344,96.362,207899995.0
2007-03-15 01:46:00,96.355,96.355,96.332,96.332,95100001.0
2007-03-15 01:47:00,96.328,96.328,96.3,96.303,131400000.0
2007-03-15 01:48:00,96.33,96.331,96.302,96.317,289699998.0
2007-03-15 01:49:00,96.284,96.301,96.277,96.294,213699996.0
2007-03-15 01:50:00,96.296,96.325,96.277,96.3,322399999.0
2007-03-15 01:51:00,96.318,96.334,96.31,96.33,219800002.0
2007-03-15 01:52:00,96.33,96.332,96.313,96.315,206500002.0
2007-03-15 01:53:00,96.334,96.342,96.312,96.312,245700002.0
2007-03-15 01:54:00,96.332,96.333,96.3,96.3,232399997.0
2007-03-15 01:55:00,96.315,96.329,96.306,96.318,129699997.0
2007-03-15 01:56:00,96.287,96.324,96.287,96.315,403300000.0
2007-03-15 01:57:00,96.299,96.323,96.297,96.316,313699998.0
2007-03-15 01:58:00,96.309,96.331,96.307,96.33,275200004.0
2007-03-15 01:59:00,96.326,96.343,96.313,96.325,274799998.0
2007-03-15 02:00:00,96.319,96.321,96.291,96.291,232100001.0
2007-03-15 02:01:00,96.294,96.308,96.266,96.277,201999998.0
2007-03-15 02:02:00,96.262,96.289,96.254,96.257,326300001.0
2007-03-15 02:03:00,96.224,96.251,96.205,96.219,241500002.0
2007-03-15 02:04:00,96.212,96.233,96.192,96.194,301199997.0
2007-03-15 02:05:00,96.185,96.208,96.155,96.163,258500000.0
2007-03-15 02:06:00,96.164,96.183,96.149,96.182,304699999.0
2007-03-15 02:07:00,96.173,96.187,96.157,96.17,157600000.0
2007-03-15 02:08:00,96.176,96.216,96.176,96.215,300599996.0
2007-03-15 02:09:00,96.2,96.218,96.197,96.212,236100000.0
2007-03-15 02:10:00,96.202,96.221,96.191,96.218,204799996.0
2007-03-15 02:11:00,96.217,96.23,96.198,96.201,343399995.0
2007-03-15 02:12:00,96.22,96.239,96.217,96.218,232499997.0
2007-03-15 02:13:00,96.225,96.241,96.199,96.203,132799998.0
2007-03-15 02:14:00,96.193,96.223,96.193,96.198,206999999.0
2007-03-15 02:15:00,96.197,96.226,96.186,96.214,423099997.0
2007-03-15 02:16:00,96.21,96.226,96.193,96.201,297399999.0
2007-03-15 02:17:00,96.226,96.226,96.191,96.191,65699999.0
2007-03-15 02:18:00,96.21,96.21,96.182,96.189,139600002.0
2007-03-15 02:19:00,96.197,96.2,96.174,96.188,275500001.0
2007-03-15 02:20:00,96.193,96.196,96.178,96.185,139799998.0
2007-03-15 02:21:00,96.187,96.197,96.174,96.179,138999997.0
2007-03-15 02:22:00,96.171,96.189,96.163,96.187,135999998.0
2007-03-15 02:23:00,96.178,96.196,96.168,96.182,239800001.0
2007-03-15 02:24:00,96.186,96.199,96.173,96.173,167400000.0
2007-03-15 02:25:00,96.187,96.201,96.172,96.193,234499996.0
2007-03-15 02:26:00,96.193,96.201,96.174,96.196,208500000.0
2007-03-15 02:27:00,96.213,96.224,96.194,96.194,491599998.0
2007-03-15 02:28:00,96.203,96.222,96.192,96.218,203900000.0
2007-03-15 02:29:00,96.214,96.223,96.198,96.207,245099998.0
2007-03-15 02:30:00,96.195,96.228,96.195,96.222,212899998.0
2007-03-15 02:31:00,96.235,96.238,96.212,96.219,250599995.0
2007-03-15 02:32:00,96.213,96.235,96.199,96.214,128699996.0
2007-03-15 02:33:00,96.211,96.232,96.203,96.212,184599997.0
2007-03-15 02:34:00,96.217,96.238,96.19,96.218,223900001.0
2007-03-15 02:35:00,96.22,96.242,96.202,96.224,243999998.0
2007-03-15 02:36:00,96.228,96.251,96.222,96.251,245100002.0
2007-03-15 02:37:00,96.251,96.269,96.224,96.261,207399999.0
2007-03-15 02:38:00,96.26,96.266,96.234,96.243,232999998.0
2007-03-15 02:39:00,96.244,96.248,96.22,96.248,220100001.0
2007-03-15 02:40:00,96.209,96.243,96.209,96.243,102700000.0
2007-03-15 02:41:00,96.228,96.249,96.217,96.245,335999995.0
2007-03-15 02:42:00,96.228,96.246,96.217,96.239,391699994.0
2007-03-15 02:43:00,96.233,96.239,96.21,96.227,190600003.0
2007-03-15 02:44:00,96.221,96.246,96.218,96.232,170200000.0
2007-03-15 02:45:00,96.24,96.26,96.225,96.247,157600000.0
2007-03-15 02:46:00,96.259,96.265,96.228,96.228,245000000.0
2007-03-15 02:47:00,96.226,96.273,96.226,96.273,148799997.0
2007-03-15 02:48:00,96.272,96.289,96.259,96.28,288599998.0
2007-03-15 02:49:00,96.271,96.292,96.264,96.284,220899997.0
2007-03-15 02:50:00,96.268,96.282,96.248,96.26,114299999.0
2007-03-15 02:51:00,96.259,96.272,96.244,96.244,231899997.0
2007-03-15 02:52:00,96.273,96.28,96.249,96.249,220900001.0
2007-03-15 02:53:00,96.254,96.273,96.235,96.259,129600002.0
2007-03-15 02:54:00,96.26,96.277,96.235,96.277,156000002.0
2007-03-15 02:55:00,96.288,96.288,96.265,96.265,297299998.0
2007-03-15 02:56:00,96.293,96.301,96.272,96.272,244099999.0
2007-03-15 02:57:00,96.264,96.295,96.261,96.269,287600000.0
2007-03-15 02:58:00,96.289,96.291,96.263,96.28,270599998.0
2007-03-15 02:59:00,96.268,96.3,96.265,96.285,368600005.0
2007-03-15 03:00:00,96.269,96.289,96.265,96.275,309000000.0
2007-03-15 03:01:00,96.25,96.265,96.238,96.264,210600000.0
2007-03-15 03:02:00,96.262,96.273,96.251,96.255,280999999.0
2007-03-15 03:03:00,96.258,96.277,96.246,96.259,161599999.0
2007-03-15 03:04:00,96.257,96.273,96.25,96.265,266799997.0
2007-03-15 03:05:00,96.262,96.264,96.238,96.238,291299997.0
2007-03-15 03:06:00,96.247,96.254,96.225,96.231,192500000.0
2007-03-15 03:07:00,96.263,96.269,96.237,96.237,136099998.0
2007-03-15 03:08:00,96.253,96.253,96.225,96.234,147200000.0
2007-03-15 03:09:00,96.25,96.267,96.236,96.254,162100000.0
2007-03-15 03:10:00,96.264,96.273,96.243,96.248,296299999.0
2007-03-15 03:11:00,96.241,96.26,96.233,96.251,222200000.0
2007-03-15 03:12:00,96.256,96.256,96.216,96.216,217099999.0
2007-03-15 03:13:00,96.224,96.243,96.205,96.205,233300000.0
2007-03-15 03:14:00,96.217,96.248,96.205,96.233,166799996.0
2007-03-15 03:15:00,96.238,96.28,96.238,96.275,209600000.0
2007-03-15 03:16:00,96.27,96.289,96.251,96.285,225099997.0
2007-03-15 03:17:00,96.275,96.294,96.27,96.282,260599999.0
2007-03-15 03:18:00,96.28,96.291,96.259,96.274,467099997.0
2007-03-15 03:19:00,96.285,96.312,96.285,96.292,199600001.0
2007-03-15 03:20:00,96.309,96.309,96.283,96.306,176499999.0
2007-03-15 03:21:00,96.283,96.3,96.278,96.292,270100001.0
2007-03-15 03:22:00,96.266,96.284,96.254,96.279,268300006.0
2007-03-15 03:23:00,96.262,96.277,96.245,96.271,247300003.0
2007-03-15 03:24:00,96.271,96.287,96.257,96.278,161600000.0
2007-03-15 03:25:00,96.281,96.281,96.247,96.25,386900005.0
2007-03-15 03:26:00,96.27,96.282,96.259,96.273,254100000.0
2007-03-15 03:27:00,96.267,96.275,96.249,96.26,241900000.0
2007-03-15 03:28:00,96.266,96.273,96.244,96.244,291699998.0
2007-03-15 03:29:00,96.26,96.272,96.255,96.255,46100001.0
2007-03-15 03:30:00,96.265,96.278,96.253,96.267,154099999.0
2007-03-15 03:31:00,96.277,96.277,96.249,96.249,124600001.0
2007-03-15 03:32:00,96.26,96.277,96.248,96.266,281999997.0
2007-03-15 03:33:00,96.245,96.274,96.245,96.266,211700002.0
2007-03-15 03:34:00,96.234,96.261,96.226,96.252,183399998.0
2007-03-15 03:35:00,96.27,96.285,96.255,96.259,298299999.0
2007-03-15 03:36:00,96.264,96.279,96.26,96.279,191300000.0
2007-03-15 03:37:00,96.28,96.295,96.262,96.268,125700001.0
2007-03-15 03:38:00,96.265,96.297,96.265,96.293,212600001.0
2007-03-15 03:39:00,96.285,96.305,96.269,96.299,185900001.0
2007-03-15 03:40:00,96.29,96.326,96.278,96.297,183699997.0
2007-03-15 03:41:00,96.317,96.327,96.285,96.312,267600003.0
2007-03-15 03:42:00,96.307,96.335,96.304,96.33,221300004.0
2007-03-15 03:43:00,96.321,96.333,96.303,96.311,254699999.0
2007-03-15 03:44:00,96.32,96.322,96.274,96.306,154800000.0
2007-03-15 03:45:00,96.299,96.312,96.284,96.299,143500000.0
2007-03-15 03:46:00,96.286,96.316,96.286,96.303,261999998.0
2007-03-15 03:47:00,96.307,96.314,96.285,96.285,170299999.0
2007-03-15 03:48:00,96.294,96.305,96.269,96.279,162599996.0
2007-03-15 03:49:00,96.319,96.345,96.295,96.323,407700003.0
2007-03-15 03:50:00,96.329,96.342,96.308,96.316,148499998.0
2007-03-15 03:51:00,96.317,96.317,96.277,96.277,264100003.0
2007-03-15 03:52:00,96.302,96.311,96.278,96.29,228900001.0
2007-03-15 03:53:00,96.296,96.312,96.281,96.294,217099993.0
2007-03-15 03:54:00,96.295,96.315,96.288,96.306,325800007.0
2007-03-15 03:55:00,96.282,96.308,96.278,96.289,209800000.0
2007-03-15 03:56:00,96.315,96.315,96.286,96.297,233300000.0
2007-03-15 03:57:00,96.312,96.317,96.293,96.293,179700000.0
2007-03-15 03:58:00,96.312,96.338,96.301,96.305,151199998.0
2007-03-15 03:59:00,96.306,96.352,96.306,96.33,223499999.0
2007-03-15 04:00:00,96.324,96.362,96.324,96.355,188099999.0
2007-03-15 04:01:00,96.357,96.357,96.323,96.335,261900001.0
2007-03-15 04:02:00,96.355,96.365,96.338,96.35,229299998.0
2007-03-15 04:03:00,96.354,96.369,96.34,96.353,262400000.0
2007-03-15 04:04:00,96.336,96.367,96.336,96.367,165499999.0
2007-03-15 04:05:00,96.371,96.391,96.361,96.39,183500001.0
2007-03-15 04:06:00,96.36,96.4,96.36,96.386,246799999.0
2007-03-15 04:07:00,96.38,96.396,96.369,96.386,110100000.0
2007-03-15 04:08:00,96.375,96.39,96.365,96.39,90299998.0
2007-03-15 04:09:00,96.362,96.38,96.343,96.376,322399999.0
2007-03-15 04:10:00,96.379,96.403,96.375,96.4,135699998.0
2007-03-15 04:11:00,96.419,96.437,96.399,96.437,152500001.0
2007-03-15 04:12:00,96.44,96.46,96.43,96.452,180499996.0
2007-03-15 04:13:00,96.432,96.445,96.427,96.438,189099997.0
2007-03-15 04:14:00,96.407,96.425,96.397,96.41,135000001.0
2007-03-15 04:15:00,96.411,96.444,96.399,96.429,143600000.0
2007-03-15 04:16:00,96.446,96.446,96.418,96.418,131199997.0
2007-03-15 04:17:00,96.414,96.44,96.414,96.418,272999998.0
2007-03-15 04:18:00,96.431,96.458,96.409,96.435,192500001.0
2007-03-15 04:19:00,96.437,96.437,96.415,96.425,116800001.0
2007-03-15 04:20:00,96.397,96.438,96.397,96.422,397300000.0
2007-03-15 04:21:00,96.403,96.416,96.376,96.376,211500002.0
2007-03-15 04:22:00,96.376,96.398,96.369,96.386,164699999.0
2007-03-15 04:23:00,96.388,96.391,96.366,96.383,301999994.0
2007-03-15 04:24:00,96.371,96.395,96.366,96.39,358600005.0
2007-03-15 04:25:00,96.387,96.39,96.36,96.369,180399996.0
2007-03-15 04:26:00,96.354,96.377,96.352,96.377,193299998.0
2007-03-15 04:27:00,96.385,96.385,96.351,96.382,281699998.0
2007-03-15 04:28:00,96.373,96.398,96.365,96.398,214600000.0
2007-03-15 04:29:00,96.382,96.396,96.372,96.389,210500000.0
2007-03-15 04:30:00,96.374,96.389,96.364,96.378,177700000.0
2007-03-15 04:31:00,96.378,96.394,96.366,96.369,153900000.0
2007-03-15 04:32:00,96.372,96.391,96.364,96.368,203400000.0
2007-03-15 04:33:00,96.379,96.386,96.363,96.365,135599997.0
2007-03-15 04:34:00,96.384,96.384,96.36,96.36,175199999.0
2007-03-15 04:35:00,96.361,96.383,96.361,96.383,186100000.0
2007-03-15 04:36:00,96.374,96.382,96.353,96.376,196999996.0
2007-03-15 04:37:00,96.364,96.387,96.364,96.364,250999998.0
2007-03-15 04:38:00,96.372,96.374,96.351,96.357,197999998.0
2007-03-15 04:39:00,96.385,96.385,96.344,96.346,294300000.0
2007-03-15 04:40:00,96.377,96.377,96.356,96.377,124900000.0
2007-03-15 04:41:00,96.36,96.387,96.356,96.387,250200000.0
2007-03-15 04:42:00,96.375,96.388,96.361,96.37,180200000.0
2007-03-15 04:43:00,96.377,96.382,96.363,96.365,186399998.0
2007-03-15 04:44:00,96.385,96.385,96.356,96.356,163199999.0
2007-03-15 04:45:00,96.383,96.383,96.356,96.374,231199996.0
2007-03-15 04:46:00,96.353,96.37,96.348,96.365,281500000.0
2007-03-15 04:47:00,96.353,96.375,96.346,96.365,263499999.0
2007-03-15 04:48:00,96.364,96.364,96.347,96.347,50800000.0
2007-03-15 04:49:00,96.356,96.37,96.339,96.358,150700000.0
2007-03-15 04:50:00,96.359,96.364,96.34,96.342,285699997.0
2007-03-15 04:51:00,96.336,96.367,96.336,96.364,135799999.0
2007-03-15 04:52:00,96.367,96.37,96.347,96.362,123699998.0
2007-03-15 04:53:00,96.348,96.367,96.329,96.354,245600001.0
2007-03-15 04:54:00,96.339,96.354,96.323,96.34,149400000.0
2007-03-15 04:55:00,96.316,96.34,96.316,96.33,121800001.0
2007-03-15 04:56:00,96.327,96.35,96.315,96.335,125199998.0
2007-03-15 04:57:00,96.311,96.342,96.311,96.324,302399998.0
2007-03-15 04:58:00,96.337,96.344,96.32,96.322,187200003.0
2007-03-15 04:59:00,96.335,96.341,96.316,96.316,82899999.0
2007-03-15 05:00:00,96.331,96.355,96.33,96.355,167899999.0
2007-03-15 05:01:00,96.333,96.351,96.309,96.326,198899998.0
2007-03-15 05:02:00,96.312,96.336,96.289,96.321,201699998.0
2007-03-15 05:03:00,96.326,96.327,96.299,96.299,144499999.0
2007-03-15 05:04:00,96.318,96.327,96.293,96.303,251999998.0
2007-03-15 05:05:00,96.308,96.336,96.305,96.323,187899998.0
2007-03-15 05:06:00,96.313,96.317,96.293,96.313,287199997.0
2007-03-15 05:07:00,96.3,96.327,96.299,96.316,271800002.0
2007-03-15 05:08:00,96.314,96.329,96.298,96.329,195199997.0
2007-03-15 05:09:00,96.335,96.343,96.313,96.321,213999999.0
2007-03-15 05:10:00,96.335,96.339,96.307,96.33,216600001.0
2007-03-15 05:11:00,96.34,96.34,96.317,96.318,151999994.0
2007-03-15 05:12:00,96.35,96.368,96.335,96.335,201799998.0
2007-03-15 05:13:00,96.337,96.357,96.327,96.333,264899997.0
2007-03-15 05:14:00,96.34,96.344,96.319,96.33,311600005.0
2007-03-15 05:15:00,96.337,96.349,96.323,96.325,262799997.0
2007-03-15 05:16:00,96.336,96.362,96.336,96.349,141199998.0
2007-03-15 05:17:00,96.351,96.364,96.341,96.341,360399998.0
2007-03-15 05:18:00,96.362,96.38,96.349,96.373,361399995.0
2007-03-15 05:19:00,96.37,96.382,96.366,96.381,25700000.0
2007-03-15 05:20:00,96.379,96.391,96.377,96.391,45199999.0
2007-03-15 05:21:00,96.379,96.394,96.361,96.379,145200001.0
2007-03-15 05:22:00,96.376,96.398,96.373,96.381,188499998.0
2007-03-15 05:23:00,96.386,96.393,96.366,96.38,31999999.0
2007-03-15 05:24:00,96.377,96.377,96.358,96.363,163900002.0
2007-03-15 05:25:00,96.368,96.38,96.352,96.38,293000005.0
2007-03-15 05:26:00,96.364,96.378,96.36,96.371,129599999.0
2007-03-15 05:27:00,96.379,96.379,96.355,96.355,272400002.0
2007-03-15 05:28:00,96.355,96.369,96.339,96.345,153199999.0
2007-03-15 05:29:00,96.379,96.379,96.361,96.361,19300000.0
2007-03-15 05:30:00,96.362,96.369,96.342,96.352,195700001.0
2007-03-15 05:31:00,96.369,96.369,96.336,96.336,123900001.0
2007-03-15 05:32:00,96.354,96.358,96.337,96.339,254800002.0
2007-03-15 05:33:00,96.355,96.355,96.322,96.325,100500000.0
2007-03-15 05:34:00,96.32,96.34,96.31,96.335,170699996.0
2007-03-15 05:35:00,96.304,96.338,96.304,96.329,143400000.0
2007-03-15 05:36:00,96.311,96.326,96.295,96.302,174799999.0
2007-03-15 05:37:00,96.319,96.321,96.29,96.303,102399998.0
2007-03-15 05:38:00,96.304,96.329,96.304,96.329,246499997.0
2007-03-15 05:39:00,96.325,96.331,96.306,96.311,218200002.0
2007-03-15 05:40:00,96.324,96.334,96.308,96.313,143499999.0
2007-03-15 05:41:00,96.33,96.334,96.293,96.322,265599994.0
2007-03-15 05:42:00,96.301,96.332,96.293,96.318,290599998.0
2007-03-15 05:43:00,96.314,96.335,96.302,96.335,140700001.0
2007-03-15 05:44:00,96.309,96.335,96.303,96.33,98200002.0
2007-03-15 05:45:00,96.303,96.321,96.293,96.308,130600001.0
2007-03-15 05:46:00,96.33,96.34,96.314,96.326,39300000.0
2007-03-15 05:47:00,96.335,96.337,96.272,96.319,101299997.0
2007-03-15 05:48:00,96.323,96.335,96.31,96.328,136499999.0
2007-03-15 05:49:00,96.336,96.336,96.311,96.311,135700000.0
2007-03-15 05:50:00,96.307,96.335,96.307,96.335,110899998.0
2007-03-15 05:51:00,96.336,96.358,96.321,96.358,310000000.0
2007-03-15 05:52:00,96.327,96.351,96.327,96.343,281700000.0
2007-03-15 05:53:00,96.353,96.357,96.339,96.345,247999999.0
2007-03-15 05:54:00,96.34,96.34,96.315,96.32,220599999.0
2007-03-15 05:55:00,96.326,96.341,96.305,96.318,292800000.0
2007-03-15 05:56:00,96.334,96.342,96.305,96.321,260300001.0
2007-03-15 05:57:00,96.318,96.333,96.305,96.322,181999997.0
2007-03-15 05:58:00,96.312,96.329,96.301,96.321,174199993.0
2007-03-15 05:59:00,96.309,96.335,96.309,96.323,161600000.0
2007-03-15 06:00:00,96.308,96.34,96.3,96.34,278799997.0
2007-03-15 06:01:00,96.324,96.343,96.314,96.343,178299994.0
2007-03-15 06:02:00,96.345,96.345,96.314,96.331,190299999.0
2007-03-15 06:03:00,96.343,96.343,96.319,96.323,148000001.0
2007-03-15 06:04:00,96.33,96.353,96.33,96.348,144099999.0
2007-03-15 06:05:00,96.342,96.349,96.326,96.326,320199998.0
2007-03-15 06:06:00,96.353,96.36,96.331,96.343,326099994.0
2007-03-15 06:07:00,96.344,96.351,96.324,96.345,227299997.0
2007-03-15 06:08:00,96.341,96.353,96.33,96.352,255299998.0
2007-03-15 06:09:00,96.336,96.336,96.309,96.328,136600001.0
2007-03-15 06:10:00,96.31,96.332,96.285,96.302,250000002.0
2007-03-15 06:11:00,96.312,96.313,96.276,96.29,161900003.0
2007-03-15 06:12:00,96.306,96.318,96.293,96.315,217399997.0
2007-03-15 06:13:00,96.301,96.322,96.298,96.301,231999999.0
2007-03-15 06:14:00,96.305,96.329,96.305,96.323,178200000.0
2007-03-15 06:15:00,96.321,96.331,96.303,96.308,187100002.0
2007-03-15 06:16:00,96.324,96.337,96.306,96.33,339800004.0
2007-03-15 06:17:00,96.322,96.333,96.304,96.318,176599999.0
2007-03-15 06:18:00,96.338,96.338,96.31,96.316,127499998.0
2007-03-15 06:19:00,96.309,96.336,96.309,96.33,244900000.0
2007-03-15 06:20:00,96.337,96.34,96.319,96.324,213500001.0
2007-03-15 06:21:00,96.319,96.341,96.31,96.33,204999999.0
2007-03-15 06:22:00,96.321,96.33,96.304,96.325,187600000.0
2007-03-15 06:23:00,96.325,96.329,96.295,96.326,285100000.0
2007-03-15 06:24:00,96.338,96.344,96.319,96.335,217599997.0
2007-03-15 06:25:00,96.336,96.352,96.314,96.332,228700000.0
2007-03-15 06:26:00,96.347,96.373,96.345,96.36,235400000.0
2007-03-15 06:27:00,96.355,96.386,96.348,96.372,210500001.0
2007-03-15 06:28:00,96.365,96.381,96.352,96.378,190699997.0
2007-03-15 06:29:00,96.392,96.412,96.377,96.386,257299998.0
2007-03-15 06:30:00,96.371,96.39,96.36,96.36,242799999.0
2007-03-15 06:31:00,96.355,96.374,96.345,96.35,324100001.0
2007-03-15 06:32:00,96.353,96.375,96.35,96.358,147599999.0
2007-03-15 06:33:00,96.364,96.37,96.34,96.356,241599999.0
2007-03-15 06:34:00,96.355,96.373,96.352,96.352,151099998.0
2007-03-15 06:35:00,96.361,96.362,96.335,96.349,257299996.0
2007-03-15 06:36:00,96.333,96.357,96.333,96.351,234000004.0
2007-03-15 06:37:00,96.328,96.356,96.325,96.345,185499998.0
2007-03-15 06:38:00,96.328,96.355,96.314,96.337,209099998.0
2007-03-15 06:39:00,96.34,96.353,96.33,96.333,217099998.0
2007-03-15 06:40:00,96.329,96.352,96.321,96.338,216800000.0
2007-03-15 06:41:00,96.334,96.359,96.333,96.353,169699997.0
2007-03-15 06:42:00,96.333,96.358,96.326,96.34,237500003.0
2007-03-15 06:43:00,96.346,96.352,96.325,96.325,254199997.0
2007-03-15 06:44:00,96.337,96.348,96.321,96.329,30600000.0
2007-03-15 06:45:00,96.35,96.36,96.33,96.348,283999998.0
2007-03-15 06:46:00,96.35,96.363,96.342,96.355,187400003.0
2007-03-15 06:47:00,96.353,96.353,96.325,96.325,72200002.0
2007-03-15 06:48:00,96.332,96.36,96.332,96.352,259499999.0
2007-03-15 06:49:00,96.344,96.356,96.324,96.345,179699997.0
2007-03-15 06:50:00,96.351,96.351,96.336,96.338,61100000.0
2007-03-15 06:51:00,96.334,96.361,96.334,96.361,239499996.0
2007-03-15 06:52:00,96.355,96.363,96.324,96.337,272199999.0
2007-03-15 06:53:00,96.346,96.356,96.329,96.348,193200002.0
2007-03-15 06:54:00,96.334,96.35,96.324,96.325,278400000.0
2007-03-15 06:55:00,96.339,96.343,96.321,96.322,251400001.0
2007-03-15 06:56:00,96.33,96.33,96.292,96.304,215499998.0
2007-03-15 06:57:00,96.323,96.337,96.309,96.337,100000000.0
2007-03-15 06:58:00,96.322,96.34,96.306,96.34,341199997.0
2007-03-15 06:59:00,96.33,96.335,96.295,96.299,187899999.0
2007-03-15 07:00:00,96.304,96.309,96.283,96.286,201800000.0
2007-03-15 07:01:00,96.304,96.317,96.293,96.315,254499999.0
2007-03-15 07:02:00,96.307,96.311,96.283,96.293,236899997.0
2007-03-15 07:03:00,96.289,96.307,96.284,96.303,197699999.0
2007-03-15 07:04:00,96.312,96.318,96.293,96.303,220500000.0
2007-03-15 07:05:00,96.307,96.31,96.282,96.286,168699997.0
2007-03-15 07:06:00,96.301,96.311,96.278,96.288,344599997.0
2007-03-15 07:07:00,96.289,96.31,96.289,96.31,114499999.0
2007-03-15 07:08:00,96.303,96.303,96.268,96.268,73899999.0
2007-03-15 07:09:00,96.3,96.305,96.292,96.298,33299999.0
2007-03-15 07:10:00,96.289,96.289,96.251,96.258,141800000.0
2007-03-15 07:11:00,96.248,96.265,96.232,96.245,160500001.0
2007-03-15 07:12:00,96.225,96.249,96.221,96.242,158299997.0
2007-03-15 07:13:00,96.252,96.255,96.232,96.237,253700000.0
2007-03-15 07:14:00,96.223,96.247,96.221,96.235,268999995.0
2007-03-15 07:15:00,96.236,96.236,96.195,96.198,189800000.0
2007-03-15 07:16:00,96.178,96.192,96.16,96.178,172200000.0
2007-03-15 07:17:00,96.187,96.197,96.17,96.177,170300001.0
2007-03-15 07:18:00,96.19,96.227,96.175,96.227,134700001.0
2007-03-15 07:19:00,96.216,96.245,96.209,96.22,194199997.0
2007-03-15 07:20:00,96.205,96.223,96.199,96.215,277599998.0
2007-03-15 07:21:00,96.22,96.239,96.205,96.22,205800001.0
2007-03-15 07:22:00,96.231,96.241,96.204,96.225,134499997.0
2007-03-15 07:23:00,96.233,96.24,96.204,96.213,319400000.0
2007-03-15 07:24:00,96.227,96.233,96.214,96.222,287499999.0
2007-03-15 07:25:00,96.219,96.219,96.187,96.187,226400000.0
2007-03-15 07:26:00,96.204,96.21,96.179,96.189,232900002.0
2007-03-15 07:27:00,96.193,96.2,96.175,96.182,254399999.0
2007-03-15 07:28:00,96.181,96.205,96.181,96.205,217099998.0
2007-03-15 07:29:00,96.209,96.228,96.191,96.191,319100002.0
2007-03-15 07:30:00,96.2,96.214,96.185,96.208,233200000.0
2007-03-15 07:31:00,96.216,96.24,96.205,96.215,249900005.0
2007-03-15 07:32:00,96.226,96.24,96.216,96.232,195900000.0
2007-03-15 07:33:00,96.229,96.253,96.197,96.235,229599996.0
2007-03-15 07:34:00,96.23,96.259,96.23,96.248,219299997.0
2007-03-15 07:35:00,96.231,96.256,96.228,96.241,300299998.0
2007-03-15 07:36:00,96.217,96.238,96.204,96.217,209099998.0
2007-03-15 07:37:00,96.23,96.244,96.218,96.243,157400001.0
2007-03-15 07:38:00,96.216,96.245,96.216,96.245,154199997.0
2007-03-15 07:39:00,96.248,96.264,96.232,96.242,261600000.0
2007-03-15 07:40:00,96.264,96.271,96.24,96.244,271399999.0
2007-03-15 07:41:00,96.256,96.269,96.236,96.254,188899998.0
2007-03-15 07:42:00,96.241,96.265,96.235,96.256,296499999.0
2007-03-15 07:43:00,96.238,96.267,96.238,96.267,206300001.0
2007-03-15 07:44:00,96.268,96.277,96.248,96.272,240599993.0
2007-03-15 07:45:00,96.259,96.284,96.246,96.26,184399994.0
2007-03-15 07:46:00,96.283,96.283,96.254,96.257,137400000.0
2007-03-15 07:47:00,96.255,96.28,96.255,96.28,165099998.0
2007-03-15 07:48:00,96.26,96.274,96.253,96.255,177200002.0
2007-03-15 07:49:00,96.277,96.287,96.264,96.268,165300000.0
2007-03-15 07:50:00,96.288,96.303,96.276,96.286,236299998.0
2007-03-15 07:51:00,96.304,96.316,96.292,96.297,332299999.0
2007-03-15 07:52:00,96.309,96.313,96.284,96.288,178399997.0
2007-03-15 07:53:00,96.296,96.296,96.268,96.268,148400001.0
2007-03-15 07:54:00,96.286,96.289,96.264,96.271,173300001.0
2007-03-15 07:55:00,96.279,96.292,96.255,96.268,151399999.0
2007-03-15 07:56:00,96.266,96.274,96.25,96.265,223099999.0
2007-03-15 07:57:00,96.262,96.283,96.249,96.258,211600000.0
2007-03-15 07:58:00,96.259,96.287,96.259,96.262,153099999.0
2007-03-15 07:59:00,96.264,96.286,96.258,96.267,219499998.0
2007-03-15 08:00:00,96.257,96.281,96.247,96.281,206600004.0
2007-03-15 08:01:00,96.278,96.281,96.24,96.24,154700000.0
2007-03-15 08:02:00,96.253,96.269,96.237,96.267,316199998.0
2007-03-15 08:03:00,96.266,96.278,96.245,96.267,231099995.0
2007-03-15 08:04:00,96.272,96.272,96.248,96.253,116600002.0
2007-03-15 08:05:00,96.253,96.257,96.233,96.238,138799999.0
2007-03-15 08:06:00,96.234,96.255,96.228,96.24,152699998.0
2007-03-15 08:07:00,96.238,96.262,96.22,96.24,217500001.0
2007-03-15 08:08:00,96.245,96.263,96.244,96.257,217399997.0
2007-03-15 08:09:00,96.236,96.275,96.236,96.275,202199997.0
2007-03-15 08:10:00,96.239,96.26,96.238,96.25,116999997.0
2007-03-15 08:11:00,96.253,96.265,96.232,96.232,174599999.0
2007-03-15 08:12:00,96.238,96.27,96.236,96.25,239399996.0
2007-03-15 08:13:00,96.258,96.278,96.245,96.268,314799999.0
2007-03-15 08:14:00,96.274,96.304,96.274,96.302,294199997.0
2007-03-15 08:15:00,96.302,96.32,96.286,96.286,212899996.0
2007-03-15 08:16:00,96.303,96.303,96.265,96.281,69599999.0
2007-03-15 08:17:00,96.297,96.303,96.283,96.286,120700000.0
2007-03-15 08:18:00,96.293,96.293,96.272,96.285,176700001.0
2007-03-15 08:19:00,96.279,96.298,96.252,96.296,209299998.0
2007-03-15 08:20:00,96.288,96.313,96.281,96.305,244299998.0
2007-03-15 08:21:00,96.299,96.32,96.299,96.318,241100002.0
2007-03-15 08:22:00,96.3,96.323,96.299,96.318,215900001.0
2007-03-15 08:23:00,96.298,96.334,96.298,96.319,210999997.0
2007-03-15 08:24:00,96.342,96.342,96.312,96.312,215500003.0
2007-03-15 08:25:00,96.313,96.336,96.313,96.336,182900002.0
2007-03-15 08:26:00,96.33,96.33,96.296,96.296,228200001.0
2007-03-15 08:27:00,96.285,96.312,96.282,96.298,293600002.0
2007-03-15 08:28:00,96.268,96.298,96.268,96.29,184699998.0
2007-03-15 08:29:00,96.29,96.313,96.28,96.282,254499999.0
2007-03-15 08:30:00,96.292,96.306,96.278,96.304,261400002.0
2007-03-15 08:31:00,96.306,96.315,96.288,96.311,209799999.0
2007-03-15 08:32:00,96.309,96.327,96.298,96.318,122799999.0
2007-03-15 08:33:00,96.314,96.318,96.29,96.29,261000004.0
2007-03-15 08:34:00,96.297,96.318,96.289,96.317,291500001.0
2007-03-15 08:35:00,96.302,96.323,96.302,96.32,243999999.0
2007-03-15 08:36:00,96.295,96.316,96.294,96.315,282200001.0
2007-03-15 08:37:00,96.315,96.317,96.289,96.306,163800004.0
2007-03-15 08:38:00,96.302,96.309,96.282,96.297,127900000.0
2007-03-15 08:39:00,96.278,96.31,96.276,96.308,348699997.0
2007-03-15 08:40:00,96.302,96.302,96.273,96.279,150299998.0
2007-03-15 08:41:00,96.297,96.306,96.284,96.289,132200000.0
2007-03-15 08:42:00,96.313,96.315,96.293,96.302,208399998.0
2007-03-15 08:43:00,96.287,96.303,96.279,96.303,255400001.0
2007-03-15 08:44:00,96.295,96.323,96.278,96.309,153299997.0
2007-03-15 08:45:00,96.308,96.326,96.298,96.326,207700001.0
2007-03-15 08:46:00,96.315,96.341,96.313,96.328,138600002.0
2007-03-15 08:47:00,96.331,96.343,96.314,96.314,254600000.0
2007-03-15 08:48:00,96.332,96.368,96.324,96.342,222000001.0
2007-03-15 08:49:00,96.338,96.373,96.338,96.373,256199997.0
2007-03-15 08:50:00,96.34,96.386,96.34,96.376,229300000.0
2007-03-15 08:51:00,96.351,96.37,96.296,96.321,211300001.0
2007-03-15 08:52:00,96.318,96.34,96.318,96.324,189300001.0
2007-03-15 08:53:00,96.33,96.33,96.297,96.303,306499996.0
2007-03-15 08:54:00,96.315,96.34,96.315,96.329,195699997.0
2007-03-15 08:55:00,96.334,96.349,96.32,96.324,198600004.0
2007-03-15 08:56:00,96.341,96.351,96.318,96.318,278499998.0
2007-03-15 08:57:00,96.311,96.341,96.311,96.34,380800003.0
2007-03-15 08:58:00,96.334,96.336,96.316,96.321,204499994.0
2007-03-15 08:59:00,96.335,96.35,96.316,96.35,289100005.0
2007-03-15 09:00:00,96.337,96.35,96.321,96.343,313099996.0
2007-03-15 09:01:00,96.335,96.34,96.315,96.315,333300000.0
2007-03-15 09:02:00,96.321,96.353,96.314,96.353,232499999.0
2007-03-15 09:03:00,96.329,96.344,96.308,96.329,262899994.0
2007-03-15 09:04:00,96.324,96.348,96.31,96.322,243100000.0
2007-03-15 09:05:00,96.338,96.352,96.316,96.328,266600000.0
2007-03-15 09:06:00,96.343,96.386,96.326,96.374,287999998.0
2007-03-15 09:07:00,96.395,96.423,96.387,96.398,242800003.0
2007-03-15 09:08:00,96.413,96.458,96.413,96.451,304400000.0
2007-03-15 09:09:00,96.44,96.467,96.44,96.461,231699999.0
2007-03-15 09:10:00,96.461,96.485,96.448,96.448,187999999.0
2007-03-15 09:11:00,96.446,96.462,96.409,96.414,147799994.0
2007-03-15 09:12:00,96.397,96.418,96.38,96.401,176899999.0
2007-03-15 09:13:00,96.405,96.426,96.399,96.405,200700000.0
2007-03-15 09:14:00,96.384,96.417,96.384,96.401,115900000.0
2007-03-15 09:15:00,96.406,96.406,96.376,96.394,141299998.0
2007-03-15 09:16:00,96.378,96.4,96.375,96.375,210099999.0
2007-03-15 09:17:00,96.377,96.393,96.362,96.378,192799997.0
2007-03-15 09:18:00,96.374,96.393,96.361,96.376,107599997.0
2007-03-15 09:19:00,96.392,96.392,96.354,96.366,272900002.0
2007-03-15 09:20:00,96.381,96.394,96.36,96.376,272900002.0
2007-03-15 09:21:00,96.368,96.368,96.337,96.347,224500003.0
2007-03-15 09:22:00,96.362,96.375,96.344,96.356,201100000.0
2007-03-15 09:23:00,96.35,96.35,96.31,96.312,184899999.0
2007-03-15 09:24:00,96.333,96.333,96.278,96.278,152600001.0
2007-03-15 09:25:00,96.27,96.311,96.265,96.302,238900001.0
2007-03-15 09:26:00,96.298,96.307,96.278,96.292,193600002.0
2007-03-15 09:27:00,96.281,96.294,96.227,96.227,327999999.0
2007-03-15 09:28:00,96.232,96.273,96.232,96.273,241300000.0
2007-03-15 09:29:00,96.28,96.294,96.269,96.294,269599999.0
2007-03-15 09:30:00,96.288,96.3,96.267,96.292,251299994.0
2007-03-15 09:31:00,96.277,96.297,96.269,96.274,351799998.0
2007-03-15 09:32:00,96.269,96.291,96.269,96.289,177100000.0
2007-03-15 09:33:00,96.281,96.281,96.248,96.261,161400002.0
2007-03-15 09:34:00,96.234,96.28,96.234,96.28,304400002.0
2007-03-15 09:35:00,96.266,96.266,96.23,96.23,114199998.0
2007-03-15 09:36:00,96.241,96.257,96.231,96.253,185199999.0
2007-03-15 09:37:00,96.239,96.258,96.216,96.224,224299997.0
2007-03-15 09:38:00,96.237,96.249,96.219,96.241,370600003.0
2007-03-15 09:39:00,96.215,96.231,96.201,96.217,197399998.0
2007-03-15 09:40:00,96.221,96.243,96.205,96.22,219899999.0
2007-03-15 09:41:00,96.245,96.245,96.212,96.219,267200002.0
2007-03-15 09:42:00,96.231,96.238,96.206,96.214,251700001.0
2007-03-15 09:43:00,96.192,96.215,96.172,96.203,254199998.0
2007-03-15 09:44:00,96.227,96.241,96.216,96.217,158599998.0
2007-03-15 09:45:00,96.242,96.259,96.223,96.226,282200002.0
2007-03-15 09:46:00,96.252,96.26,96.238,96.257,269200004.0
2007-03-15 09:47:00,96.243,96.28,96.243,96.254,258599999.0
2007-03-15 09:48:00,96.264,96.274,96.247,96.259,264799995.0
2007-03-15 09:49:00,96.257,96.276,96.247,96.247,154799996.0
2007-03-15 09:50:00,96.257,96.267,96.238,96.245,343599997.0
2007-03-15 09:51:00,96.242,96.27,96.242,96.268,264700002.0
2007-03-15 09:52:00,96.234,96.257,96.233,96.241,362800001.0
2007-03-15 09:53:00,96.244,96.257,96.227,96.243,173300001.0
2007-03-15 09:54:00,96.23,96.245,96.219,96.236,254399999.0
2007-03-15 09:55:00,96.228,96.262,96.228,96.258,179399999.0
2007-03-15 09:56:00,96.249,96.277,96.246,96.256,240599998.0
2007-03-15 09:57:00,96.255,96.262,96.238,96.25,300600003.0
2007-03-15 09:58:00,96.234,96.259,96.213,96.227,220299996.0
2007-03-15 09:59:00,96.237,96.253,96.213,96.231,293700000.0
2007-03-15 10:00:00,96.216,96.24,96.198,96.24,78100000.0
2007-03-15 10:01:00,96.254,96.26,96.223,96.223,323800000.0
2007-03-15 10:02:00,96.246,96.267,96.241,96.25,154699997.0
2007-03-15 10:03:00,96.245,96.257,96.23,96.23,240999997.0
2007-03-15 10:04:00,96.227,96.254,96.227,96.253,179400001.0
2007-03-15 10:05:00,96.251,96.257,96.226,96.257,306300002.0
2007-03-15 10:06:00,96.254,96.274,96.236,96.274,168299998.0
2007-03-15 10:07:00,96.26,96.262,96.238,96.246,107199999.0
2007-03-15 10:08:00,96.246,96.25,96.223,96.226,194899998.0
2007-03-15 10:09:00,96.238,96.243,96.224,96.232,117000000.0
2007-03-15 10:10:00,96.231,96.261,96.213,96.227,354099996.0
2007-03-15 10:11:00,96.225,96.234,96.207,96.218,211999997.0
2007-03-15 10:12:00,96.22,96.22,96.177,96.177,439800003.0
2007-03-15 10:13:00,96.17,96.188,96.148,96.162,167100002.0
2007-03-15 10:14:00,96.141,96.165,96.084,96.092,285099999.0
2007-03-15 10:15:00,96.102,96.156,96.084,96.151,141399999.0
2007-03-15 10:16:00,96.149,96.17,96.13,96.155,249599999.0
2007-03-15 10:17:00,96.159,96.16,96.13,96.13,106700000.0
2007-03-15 10:18:00,96.143,96.155,96.131,96.151,345099999.0
2007-03-15 10:19:00,96.167,96.18,96.15,96.161,287999999.0
2007-03-15 10:20:00,96.185,96.202,96.173,96.182,397899997.0
2007-03-15 10:21:00,96.196,96.201,96.168,96.177,313600005.0
2007-03-15 10:22:00,96.172,96.176,96.15,96.161,349499998.0
2007-03-15 10:23:00,96.147,96.154,96.128,96.133,96199999.0
2007-03-15 10:24:00,96.134,96.149,96.124,96.145,203100000.0
2007-03-15 10:25:00,96.131,96.143,96.115,96.123,246399997.0
2007-03-15 10:26:00,96.145,96.15,96.128,96.129,218700000.0
2007-03-15 10:27:00,96.152,96.171,96.132,96.154,214800000.0
2007-03-15 10:28:00,96.164,96.18,96.147,96.161,202799999.0
2007-03-15 10:29:00,96.165,96.185,96.155,96.169,194200001.0
2007-03-15 10:30:00,96.167,96.17,96.134,96.135,282399996.0
2007-03-15 10:31:00,96.172,96.172,96.125,96.129,246600002.0
2007-03-15 10:32:00,96.113,96.163,96.113,96.163,184299999.0
2007-03-15 10:33:00,96.175,96.208,96.172,96.184,182400001.0
2007-03-15 10:34:00,96.178,96.194,96.174,96.19,251999999.0
2007-03-15 10:35:00,96.187,96.202,96.172,96.202,194900000.0
2007-03-15 10:36:00,96.193,96.226,96.183,96.219,296600001.0
2007-03-15 10:37:00,96.197,96.238,96.192,96.238,293599997.0
2007-03-15 10:38:00,96.193,96.218,96.159,96.175,226499998.0
2007-03-15 10:39:00,96.167,96.184,96.165,96.182,151499999.0
2007-03-15 10:40:00,96.166,96.167,96.132,96.132,193300000.0
2007-03-15 10:41:00,96.129,96.15,96.123,96.14,257800003.0
2007-03-15 10:42:00,96.131,96.161,96.128,96.144,283600000.0
2007-03-15 10:43:00,96.137,96.146,96.11,96.126,268299999.0
2007-03-15 10:44:00,96.137,96.137,96.108,96.108,437899997.0
2007-03-15 10:45:00,96.138,96.155,96.126,96.132,359700002.0
2007-03-15 10:46:00,96.125,96.142,96.111,96.125,280499997.0
2007-03-15 10:47:00,96.133,96.171,96.127,96.171,452899996.0
2007-03-15 10:48:00,96.16,96.178,96.153,96.175,175299997.0
2007-03-15 10:49:00,96.188,96.188,96.148,96.148,119299998.0
2007-03-15 10:50:00,96.167,96.167,96.138,96.161,133299999.0
2007-03-15 10:51:00,96.154,96.176,96.147,96.17,261099998.0
2007-03-15 10:52:00,96.156,96.181,96.139,96.161,149600000.0
2007-03-15 10:53:00,96.189,96.207,96.185,96.197,281199996.0
2007-03-15 10:54:00,96.196,96.203,96.141,96.178,206400001.0
2007-03-15 10:55:00,96.187,96.22,96.187,96.219,265299998.0
2007-03-15 10:56:00,96.194,96.216,96.165,96.192,287299995.0
2007-03-15 10:57:00,96.171,96.189,96.153,96.166,288500004.0
2007-03-15 10:58:00,96.164,96.18,96.145,96.167,254699999.0
2007-03-15 10:59:00,96.18,96.182,96.144,96.144,184799997.0
2007-03-15 11:00:00,96.162,96.168,96.138,96.166,274499998.0
2007-03-15 11:01:00,96.171,96.171,96.141,96.148,186399998.0
2007-03-15 11:02:00,96.162,96.174,96.15,96.152,252100002.0
2007-03-15 11:03:00,96.156,96.17,96.136,96.155,184900002.0
2007-03-15 11:04:00,96.152,96.166,96.132,96.148,237099994.0
2007-03-15 11:05:00,96.125,96.158,96.118,96.119,291800002.0
2007-03-15 11:06:00,96.144,96.148,96.104,96.113,259099998.0
2007-03-15 11:07:00,96.124,96.142,96.12,96.14,188900000.0
2007-03-15 11:08:00,96.115,96.142,96.097,96.108,208500000.0
2007-03-15 11:09:00,96.11,96.122,96.099,96.102,130400001.0
2007-03-15 11:10:00,96.112,96.124,96.1,96.101,198100000.0
2007-03-15 11:11:00,96.105,96.124,96.082,96.106,338899996.0
2007-03-15 11:12:00,96.118,96.127,96.098,96.114,192100000.0
2007-03-15 11:13:00,96.1,96.108,96.079,96.093,175200000.0
2007-03-15 11:14:00,96.097,96.097,96.065,96.065,302999999.0
2007-03-15 11:15:00,96.072,96.083,96.046,96.067,324399999.0
2007-03-15 11:16:00,96.085,96.085,96.057,96.06,181600000.0
2007-03-15 11:17:00,96.056,96.066,96.034,96.039,232600003.0
2007-03-15 11:18:00,96.038,96.05,96.016,96.03,327000000.0
2007-03-15 11:19:00,96.048,96.064,96.034,96.058,126299999.0
2007-03-15 11:20:00,96.038,96.08,96.038,96.08,356100006.0
2007-03-15 11:21:00,96.06,96.078,96.05,96.076,297800002.0
2007-03-15 11:22:00,96.07,96.115,96.07,96.115,241999999.0
2007-03-15 11:23:00,96.116,96.117,96.091,96.093,332700003.0
2007-03-15 11:24:00,96.076,96.102,96.075,96.082,236999999.0
2007-03-15 11:25:00,96.094,96.094,96.053,96.068,258800001.0
2007-03-15 11:26:00,96.074,96.08,96.042,96.054,368399997.0
2007-03-15 11:27:00,96.066,96.07,96.038,96.042,179599998.0
2007-03-15 11:28:00,96.047,96.071,96.037,96.057,396200000.0
2007-03-15 11:29:00,96.049,96.073,96.037,96.045,243300001.0
2007-03-15 11:30:00,96.033,96.044,96.01,96.03,271200002.0
2007-03-15 11:31:00,96.03,96.063,96.017,96.063,201000004.0
2007-03-15 11:32:00,96.085,96.101,96.079,96.079,247600000.0
2007-03-15 11:33:00,96.063,96.087,96.045,96.068,270399999.0
2007-03-15 11:34:00,96.072,96.093,96.055,96.075,309899995.0
2007-03-15 11:35:00,96.079,96.104,96.078,96.087,147399997.0
2007-03-15 11:36:00,96.066,96.089,96.045,96.068,273099999.0
2007-03-15 11:37:00,96.075,96.091,96.059,96.09,196699999.0
2007-03-15 11:38:00,96.094,96.097,96.067,96.067,327299998.0
2007-03-15 11:39:00,96.077,96.086,96.06,96.072,209500000.0
2007-03-15 11:40:00,96.06,96.078,96.052,96.063,386800000.0
2007-03-15 11:41:00,96.047,96.073,96.041,96.065,303699996.0
2007-03-15 11:42:00,96.067,96.088,96.059,96.072,227600003.0
2007-03-15 11:43:00,96.076,96.086,96.048,96.048,202199999.0
2007-03-15 11:44:00,96.062,96.076,96.049,96.063,286899997.0
2007-03-15 11:45:00,96.059,96.095,96.059,96.088,298999998.0
2007-03-15 11:46:00,96.06,96.077,96.06,96.073,172999999.0
2007-03-15 11:47:00,96.054,96.074,96.052,96.074,297599995.0
2007-03-15 11:48:00,96.064,96.067,96.045,96.051,205300001.0
2007-03-15 11:49:00,96.066,96.102,96.053,96.079,339499998.0
2007-03-15 11:50:00,96.099,96.101,96.074,96.078,141199999.0
2007-03-15 11:51:00,96.059,96.084,96.057,96.083,207799996.0
2007-03-15 11:52:00,96.076,96.104,96.063,96.103,232299999.0
2007-03-15 11:53:00,96.098,96.103,96.076,96.085,288800001.0
2007-03-15 11:54:00,96.089,96.091,96.066,96.066,265899998.0
2007-03-15 11:55:00,96.075,96.089,96.054,96.059,212600000.0
2007-03-15 11:56:00,96.087,96.101,96.072,96.088,173799997.0
2007-03-15 11:57:00,96.1,96.111,96.084,96.089,185199997.0
2007-03-15 11:58:00,96.082,96.12,96.082,96.107,151000001.0
2007-03-15 11:59:00,96.086,96.106,96.077,96.096,264099998.0
2007-03-15 12:00:00,96.1,96.122,96.084,96.11,245899995.0
2007-03-15 12:01:00,96.129,96.14,96.117,96.124,205500001.0
2007-03-15 12:02:00,96.137,96.139,96.099,96.124,113299999.0
2007-03-15 12:03:00,96.132,96.132,96.107,96.119,253400002.0
2007-03-15 12:04:00,96.125,96.138,96.108,96.124,219899998.0
2007-03-15 12:05:00,96.12,96.14,96.12,96.135,169400000.0
2007-03-15 12:06:00,96.135,96.14,96.115,96.128,215000000.0
2007-03-15 12:07:00,96.133,96.134,96.113,96.113,298900002.0
2007-03-15 12:08:00,96.125,96.133,96.107,96.117,90600001.0
2007-03-15 12:09:00,96.131,96.14,96.116,96.116,151999995.0
2007-03-15 12:10:00,96.116,96.142,96.116,96.141,255299997.0
2007-03-15 12:11:00,96.128,96.141,96.11,96.123,187400002.0
2007-03-15 12:12:00,96.135,96.135,96.093,96.093,434000000.0
2007-03-15 12:13:00,96.113,96.125,96.092,96.112,222100000.0
2007-03-15 12:14:00,96.117,96.117,96.087,96.104,255799995.0
2007-03-15 12:15:00,96.12,96.12,96.083,96.097,123000000.0
2007-03-15 12:16:00,96.093,96.121,96.093,96.115,235800000.0
2007-03-15 12:17:00,96.116,96.127,96.097,96.097,307899999.0
2007-03-15 12:18:00,96.099,96.132,96.094,96.126,262900002.0
2007-03-15 12:19:00,96.137,96.147,96.125,96.128,299799998.0
2007-03-15 12:20:00,96.146,96.15,96.13,96.138,235299996.0
2007-03-15 12:21:00,96.15,96.166,96.13,96.138,468700002.0
2007-03-15 12:22:00,96.146,96.153,96.12,96.134,228099998.0
2007-03-15 12:23:00,96.127,96.149,96.119,96.147,296500006.0
2007-03-15 12:24:00,96.126,96.147,96.123,96.147,155800002.0
2007-03-15 12:25:00,96.145,96.163,96.129,96.133,192700000.0
2007-03-15 12:26:00,96.155,96.155,96.117,96.127,153399999.0
2007-03-15 12:27:00,96.1,96.118,96.094,96.106,219900000.0
2007-03-15 12:28:00,96.117,96.117,96.092,96.107,259800004.0
2007-03-15 12:29:00,96.12,96.12,96.094,96.107,334399997.0
2007-03-15 12:30:00,96.109,96.119,96.088,96.088,242799999.0
2007-03-15 12:31:00,96.118,96.137,96.109,96.109,283599998.0
2007-03-15 12:32:00,96.113,96.131,96.109,96.13,281099999.0
2007-03-15 12:33:00,96.114,96.15,96.114,96.147,123900002.0
2007-03-15 12:34:00,96.137,96.152,96.119,96.138,250799997.0
2007-03-15 12:35:00,96.145,96.148,96.12,96.121,207799998.0
2007-03-15 12:36:00,96.132,96.141,96.117,96.14,172399998.0
2007-03-15 12:37:00,96.109,96.128,96.1,96.12,163900000.0
2007-03-15 12:38:00,96.114,96.13,96.109,96.13,246699999.0
2007-03-15 12:39:00,96.129,96.138,96.107,96.123,180699999.0
2007-03-15 12:40:00,96.142,96.144,96.12,96.141,173899998.0
2007-03-15 12:41:00,96.141,96.141,96.122,96.128,80200000.0
2007-03-15 12:42:00,96.138,96.155,96.123,96.155,178399998.0
2007-03-15 12:43:00,96.148,96.156,96.134,96.134,201699998.0
2007-03-15 12:44:00,96.142,96.153,96.127,96.153,256500001.0
2007-03-15 12:45:00,96.121,96.156,96.121,96.152,207599997.0
2007-03-15 12:46:00,96.138,96.175,96.138,96.141,315800002.0
2007-03-15 12:47:00,96.141,96.141,96.1,96.102,254899999.0
2007-03-15 12:48:00,96.104,96.12,96.085,96.097,257299999.0
2007-03-15 12:49:00,96.105,96.109,96.077,96.09,309399997.0
2007-03-15 12:50:00,96.105,96.124,96.088,96.108,227500000.0
2007-03-15 12:51:00,96.124,96.15,96.112,96.136,168899998.0
2007-03-15 12:52:00,96.123,96.136,96.104,96.122,168200001.0
2007-03-15 12:53:00,96.131,96.14,96.085,96.136,251999999.0
2007-03-15 12:54:00,96.141,96.152,96.13,96.134,101599999.0
2007-03-15 12:55:00,96.129,96.149,96.118,96.143,146799999.0
2007-03-15 12:56:00,96.109,96.149,96.109,96.144,144599998.0
2007-03-15 12:57:00,96.14,96.162,96.14,96.162,33499999.0
2007-03-15 12:58:00,96.171,96.189,96.16,96.165,258700000.0
2007-03-15 12:59:00,96.183,96.183,96.136,96.136,263999996.0
2007-03-15 13:00:00,96.145,96.164,96.136,96.152,398900001.0
2007-03-15 13:01:00,96.145,96.16,96.128,96.132,247400002.0
2007-03-15 13:02:00,96.136,96.157,96.129,96.154,215599998.0
2007-03-15 13:03:00,96.165,96.191,96.156,96.186,123900001.0
2007-03-15 13:04:00,96.187,96.203,96.177,96.187,211100001.0
2007-03-15 13:05:00,96.182,96.201,96.172,96.186,116700000.0
2007-03-15 13:06:00,96.154,96.179,96.144,96.164,270200001.0
2007-03-15 13:07:00,96.162,96.177,96.142,96.144,324500002.0
2007-03-15 13:08:00,96.176,96.186,96.156,96.167,294699999.0
2007-03-15 13:09:00,96.161,96.18,96.148,96.163,188399997.0
2007-03-15 13:10:00,96.166,96.185,96.154,96.175,511599996.0
2007-03-15 13:11:00,96.169,96.183,96.146,96.15,399899999.0
2007-03-15 13:12:00,96.148,96.186,96.148,96.171,226500001.0
2007-03-15 13:13:00,96.16,96.187,96.16,96.175,282500000.0
2007-03-15 13:14:00,96.178,96.193,96.165,96.169,258199999.0
2007-03-15 13:15:00,96.184,96.185,96.154,96.154,212300000.0
2007-03-15 13:16:00,96.155,96.175,96.155,96.173,116599998.0
2007-03-15 13:17:00,96.169,96.17,96.108,96.149,312099997.0
2007-03-15 13:18:00,96.15,96.154,96.131,96.14,124900000.0
2007-03-15 13:19:00,96.15,96.169,96.14,96.14,227999997.0
2007-03-15 13:20:00,96.162,96.171,96.144,96.154,147500001.0
2007-03-15 13:21:00,96.172,96.189,96.161,96.169,205800003.0
2007-03-15 13:22:00,96.196,96.207,96.18,96.181,230500000.0
2007-03-15 13:23:00,96.197,96.204,96.172,96.177,220600001.0
2007-03-15 13:24:00,96.147,96.172,96.146,96.172,101900001.0
2007-03-15 13:25:00,96.164,96.193,96.164,96.187,264100001.0
2007-03-15 13:26:00,96.183,96.196,96.168,96.176,295900003.0
2007-03-15 13:27:00,96.166,96.2,96.166,96.19,174200003.0
2007-03-15 13:28:00,96.2,96.205,96.175,96.176,209900001.0
2007-03-15 13:29:00,96.196,96.196,96.167,96.183,216899999.0
2007-03-15 13:30:00,96.176,96.193,96.155,96.183,222499997.0
2007-03-15 13:31:00,96.175,96.199,96.175,96.186,162700001.0
2007-03-15 13:32:00,96.161,96.197,96.161,96.197,265299999.0
2007-03-15 13:33:00,96.184,96.2,96.17,96.172,288800001.0
2007-03-15 13:34:00,96.188,96.194,96.169,96.175,317300000.0
2007-03-15 13:35:00,96.166,96.186,96.16,96.181,244300000.0
2007-03-15 13:36:00,96.17,96.178,96.153,96.175,269099999.0
2007-03-15 13:37:00,96.18,96.193,96.173,96.193,65300000.0
2007-03-15 13:38:00,96.203,96.203,96.158,96.158,227399997.0
2007-03-15 13:39:00,96.157,96.172,96.136,96.167,181400002.0
2007-03-15 13:40:00,96.161,96.164,96.14,96.142,169099999.0
2007-03-15 13:41:00,96.146,96.184,96.146,96.181,216900002.0
2007-03-15 13:42:00,96.163,96.183,96.155,96.177,186899997.0
2007-03-15 13:43:00,96.163,96.182,96.128,96.142,268799996.0
2007-03-15 13:44:00,96.143,96.143,96.11,96.11,122400002.0
2007-03-15 13:45:00,96.11,96.134,96.096,96.11,226299999.0
2007-03-15 13:46:00,96.108,96.129,96.092,96.111,202100001.0
2007-03-15 13:47:00,96.115,96.136,96.097,96.121,320800001.0
2007-03-15 13:48:00,96.098,96.118,96.093,96.095,258800001.0
2007-03-15 13:49:00,96.113,96.128,96.102,96.109,250700000.0
2007-03-15 13:50:00,96.121,96.132,96.087,96.118,389299999.0
2007-03-15 13:51:00,96.121,96.147,96.121,96.137,133599997.0
2007-03-15 13:52:00,96.117,96.129,96.099,96.109,253599999.0
2007-03-15 13:53:00,96.106,96.139,96.106,96.132,242499999.0
2007-03-15 13:54:00,96.133,96.143,96.118,96.13,275899999.0
2007-03-15 13:55:00,96.142,96.142,96.122,96.122,185400000.0
2007-03-15 13:56:00,96.131,96.152,96.131,96.15,182199999.0
2007-03-15 13:57:00,96.139,96.139,96.102,96.12,155799999.0
2007-03-15 13:58:00,96.128,96.133,96.107,96.126,265699994.0
2007-03-15 13:59:00,96.129,96.15,96.127,96.15,202799998.0
2007-03-15 14:00:00,96.155,96.158,96.131,96.142,180699997.0
2007-03-15 14:01:00,96.154,96.159,96.131,96.142,187900001.0
2007-03-15 14:02:00,96.14,96.172,96.14,96.151,228799999.0
2007-03-15 14:03:00,96.141,96.176,96.14,96.176,107300000.0
2007-03-15 14:04:00,96.188,96.188,96.161,96.161,386100002.0
2007-03-15 14:05:00,96.184,96.185,96.154,96.154,145000001.0
2007-03-15 14:06:00,96.175,96.195,96.156,96.178,169799999.0
2007-03-15 14:07:00,96.179,96.196,96.172,96.19,174700002.0
2007-03-15 14:08:00,96.197,96.205,96.177,96.189,225000001.0
2007-03-15 14:09:00,96.2,96.202,96.181,96.185,144200000.0
2007-03-15 14:10:00,96.205,96.207,96.183,96.192,220399998.0
2007-03-15 14:11:00,96.194,96.213,96.181,96.193,232099999.0
2007-03-15 14:12:00,96.18,96.197,96.165,96.196,224099998.0
2007-03-15 14:13:00,96.205,96.208,96.181,96.182,223200000.0
2007-03-15 14:14:00,96.186,96.2,96.173,96.181,139899999.0
2007-03-15 14:15:00,96.2,96.207,96.179,96.207,213799997.0
2007-03-15 14:16:00,96.208,96.214,96.188,96.188,229000000.0
2007-03-15 14:17:00,96.184,96.217,96.184,96.209,274199999.0
2007-03-15 14:18:00,96.217,96.24,96.207,96.227,157599999.0
2007-03-15 14:19:00,96.221,96.24,96.21,96.225,229300000.0
2007-03-15 14:20:00,96.212,96.228,96.19,96.215,158699997.0
2007-03-15 14:21:00,96.222,96.228,96.199,96.215,357699997.0
2007-03-15 14:22:00,96.197,96.231,96.197,96.223,270700003.0
2007-03-15 14:23:00,96.212,96.257,96.212,96.249,288999997.0
2007-03-15 14:24:00,96.247,96.247,96.204,96.206,230699998.0
2007-03-15 14:25:00,96.207,96.223,96.192,96.205,239399996.0
2007-03-15 14:26:00,96.204,96.221,96.185,96.198,279099999.0
2007-03-15 14:27:00,96.2,96.249,96.2,96.249,179300003.0
2007-03-15 14:28:00,96.238,96.258,96.228,96.246,156700000.0
2007-03-15 14:29:00,96.249,96.253,96.211,96.211,375900001.0
2007-03-15 14:30:00,96.158,96.185,96.138,96.139,165099998.0
2007-03-15 14:31:00,96.134,96.18,96.11,96.132,232399999.0
2007-03-15 14:32:00,96.123,96.177,96.123,96.158,159299996.0
2007-03-15 14:33:00,96.153,96.21,96.151,96.185,247200002.0
2007-03-15 14:34:00,96.181,96.198,96.162,96.171,182299998.0
2007-03-15 14:35:00,96.195,96.211,96.176,96.199,211800001.0
2007-03-15 14:36:00,96.174,96.209,96.155,96.173,242899999.0
2007-03-15 14:37:00,96.183,96.198,96.165,96.166,263299997.0
2007-03-15 14:38:00,96.166,96.194,96.143,96.155,162400003.0
2007-03-15 14:39:00,96.17,96.17,96.139,96.14,230999998.0
2007-03-15 14:40:00,96.158,96.17,96.14,96.145,346900002.0
2007-03-15 14:41:00,96.139,96.173,96.139,96.173,137900003.0
2007-03-15 14:42:00,96.189,96.198,96.17,96.179,350500003.0
2007-03-15 14:43:00,96.168,96.185,96.142,96.176,121299999.0
2007-03-15 14:44:00,96.17,96.17,96.137,96.158,284499996.0
2007-03-15 14:45:00,96.166,96.173,96.141,96.163,404200002.0
2007-03-15 14:46:00,96.156,96.174,96.136,96.16,230000003.0
2007-03-15 14:47:00,96.171,96.174,96.142,96.142,180199998.0
2007-03-15 14:48:00,96.14,96.156,96.132,96.138,240200002.0
2007-03-15 14:49:00,96.142,96.168,96.124,96.139,193800000.0
2007-03-15 14:50:00,96.138,96.138,96.1,96.108,345299999.0
2007-03-15 14:51:00,96.15,96.164,96.141,96.141,162699995.0
2007-03-15 14:52:00,96.157,96.167,96.137,96.154,230599998.0
2007-03-15 14:53:00,96.138,96.164,96.138,96.149,291899998.0
2007-03-15 14:54:00,96.158,96.171,96.142,96.151,235600000.0
2007-03-15 14:55:00,96.168,96.18,96.151,96.153,310600002.0
2007-03-15 14:56:00,96.175,96.183,96.157,96.165,247600000.0
2007-03-15 14:57:00,96.195,96.211,96.171,96.171,307599997.0
2007-03-15 14:58:00,96.194,96.203,96.171,96.171,146000000.0
2007-03-15 14:59:00,96.157,96.175,96.104,96.155,172399998.0
2007-03-15 15:00:00,96.157,96.217,96.148,96.217,253299999.0
2007-03-15 15:01:00,96.235,96.289,96.221,96.271,281499998.0
2007-03-15 15:02:00,96.262,96.283,96.241,96.241,203300001.0
2007-03-15 15:03:00,96.248,96.267,96.2,96.221,302999999.0
2007-03-15 15:04:00,96.212,96.246,96.21,96.246,213699997.0
2007-03-15 15:05:00,96.259,96.261,96.235,96.257,228700001.0
2007-03-15 15:06:00,96.232,96.26,96.221,96.247,145699999.0
2007-03-15 15:07:00,96.239,96.239,96.208,96.21,150700000.0
2007-03-15 15:08:00,96.231,96.235,96.208,96.23,170500001.0
2007-03-15 15:09:00,96.254,96.29,96.254,96.266,85000001.0
2007-03-15 15:10:00,96.278,96.326,96.274,96.298,240800002.0
2007-03-15 15:11:00,96.327,96.344,96.31,96.315,265400001.0
2007-03-15 15:12:00,96.317,96.382,96.299,96.359,311300003.0
2007-03-15 15:13:00,96.365,96.365,96.321,96.325,287899998.0
2007-03-15 15:14:00,96.322,96.369,96.319,96.34,214699999.0
2007-03-15 15:15:00,96.338,96.373,96.33,96.353,359799997.0
2007-03-15 15:16:00,96.346,96.353,96.303,96.303,347000001.0
2007-03-15 15:17:00,96.312,96.317,96.286,96.288,298800000.0
2007-03-15 15:18:00,96.292,96.308,96.281,96.294,72699999.0
2007-03-15 15:19:00,96.313,96.326,96.295,96.298,190800001.0
2007-03-15 15:20:00,96.331,96.393,96.311,96.371,245699997.0
2007-03-15 15:21:00,96.383,96.404,96.362,96.384,100299999.0
2007-03-15 15:22:00,96.347,96.373,96.299,96.356,135900000.0
2007-03-15 15:23:00,96.342,96.342,96.293,96.293,391999995.0
2007-03-15 15:24:00,96.309,96.33,96.301,96.325,200599998.0
2007-03-15 15:25:00,96.328,96.33,96.301,96.326,268000003.0
2007-03-15 15:26:00,96.311,96.311,96.266,96.268,326000004.0
2007-03-15 15:27:00,96.269,96.315,96.261,96.295,315500001.0
2007-03-15 15:28:00,96.297,96.328,96.289,96.312,157199999.0
2007-03-15 15:29:00,96.286,96.314,96.286,96.311,257300003.0
2007-03-15 15:30:00,96.296,96.312,96.264,96.274,224100001.0
2007-03-15 15:31:00,96.262,96.284,96.253,96.262,389400003.0
2007-03-15 15:32:00,96.245,96.265,96.229,96.244,198799998.0
2007-03-15 15:33:00,96.271,96.284,96.252,96.267,146300000.0
2007-03-15 15:34:00,96.282,96.291,96.242,96.242,283799994.0
2007-03-15 15:35:00,96.262,96.286,96.249,96.265,331699997.0
2007-03-15 15:36:00,96.281,96.281,96.235,96.235,244100000.0
2007-03-15 15:37:00,96.227,96.249,96.223,96.239,140499999.0
2007-03-15 15:38:00,96.239,96.273,96.226,96.248,269699999.0
2007-03-15 15:39:00,96.249,96.249,96.228,96.228,263700002.0
2007-03-15 15:40:00,96.262,96.267,96.239,96.239,265800004.0
2007-03-15 15:41:00,96.255,96.266,96.233,96.26,161200000.0
2007-03-15 15:42:00,96.232,96.264,96.226,96.239,148199998.0
2007-03-15 15:43:00,96.252,96.252,96.229,96.236,226400001.0
2007-03-15 15:44:00,96.246,96.27,96.221,96.255,220699996.0
2007-03-15 15:45:00,96.262,96.28,96.259,96.277,216200004.0
2007-03-15 15:46:00,96.276,96.295,96.265,96.277,147299997.0
2007-03-15 15:47:00,96.236,96.266,96.235,96.258,148799998.0
2007-03-15 15:48:00,96.259,96.277,96.253,96.268,192299998.0
2007-03-15 15:49:00,96.257,96.304,96.244,96.281,241900000.0
2007-03-15 15:50:00,96.293,96.306,96.273,96.282,263899996.0
2007-03-15 15:51:00,96.291,96.304,96.264,96.264,382299998.0
2007-03-15 15:52:00,96.265,96.276,96.238,96.263,195999996.0
2007-03-15 15:53:00,96.263,96.292,96.241,96.273,300799996.0
2007-03-15 15:54:00,96.291,96.297,96.253,96.253,208200000.0
2007-03-15 15:55:00,96.276,96.314,96.271,96.314,137799999.0
2007-03-15 15:56:00,96.318,96.337,96.299,96.314,161399999.0
2007-03-15 15:57:00,96.318,96.345,96.307,96.345,265100001.0
2007-03-15 15:58:00,96.339,96.354,96.325,96.342,297600003.0
2007-03-15 15:59:00,96.349,96.349,96.308,96.326,184200005.0
2007-03-15 16:00:00,96.33,96.355,96.31,96.339,351000000.0
2007-03-15 16:01:00,96.341,96.36,96.326,96.338,272700004.0
2007-03-15 16:02:00,96.333,96.36,96.326,96.346,300600002.0
2007-03-15 16:03:00,96.351,96.351,96.313,96.33,347599996.0
2007-03-15 16:04:00,96.329,96.343,96.312,96.328,339100002.0
2007-03-15 16:05:00,96.314,96.348,96.31,96.348,256999999.0
2007-03-15 16:06:00,96.349,96.349,96.315,96.324,135200001.0
2007-03-15 16:07:00,96.319,96.339,96.309,96.316,274100003.0
2007-03-15 16:08:00,96.337,96.348,96.307,96.34,235199999.0
2007-03-15 16:09:00,96.321,96.34,96.317,96.334,177700001.0
2007-03-15 16:10:00,96.325,96.346,96.314,96.335,352899999.0
2007-03-15 16:11:00,96.337,96.348,96.322,96.324,390200004.0
2007-03-15 16:12:00,96.311,96.337,96.311,96.324,319700002.0
2007-03-15 16:13:00,96.281,96.343,96.281,96.343,36199999.0
2007-03-15 16:14:00,96.349,96.353,96.325,96.338,92299998.0
2007-03-15 16:15:00,96.347,96.347,96.307,96.322,192700000.0
2007-03-15 16:16:00,96.346,96.348,96.312,96.312,222400000.0
2007-03-15 16:17:00,96.31,96.336,96.292,96.323,247500001.0
2007-03-15 16:18:00,96.325,96.338,96.308,96.32,154499998.0
2007-03-15 16:19:00,96.33,96.342,96.318,96.318,157399999.0
2007-03-15 16:20:00,96.311,96.337,96.308,96.329,250700001.0
2007-03-15 16:21:00,96.325,96.366,96.325,96.365,186200001.0
2007-03-15 16:22:00,96.351,96.373,96.345,96.373,221400002.0
2007-03-15 16:23:00,96.375,96.388,96.358,96.369,184800000.0
2007-03-15 16:24:00,96.38,96.393,96.371,96.385,210700000.0
2007-03-15 16:25:00,96.367,96.384,96.352,96.384,134899997.0
2007-03-15 16:26:00,96.385,96.385,96.358,96.378,146899997.0
2007-03-15 16:27:00,96.378,96.378,96.338,96.343,270199996.0
2007-03-15 16:28:00,96.35,96.389,96.35,96.389,140100002.0
2007-03-15 16:29:00,96.379,96.394,96.348,96.348,202400000.0
2007-03-15 16:30:00,96.39,96.425,96.38,96.403,177799994.0
2007-03-15 16:31:00,96.432,96.44,96.405,96.42,236899999.0
2007-03-15 16:32:00,96.413,96.435,96.397,96.401,131199999.0
2007-03-15 16:33:00,96.41,96.438,96.409,96.422,205799997.0
2007-03-15 16:34:00,96.429,96.455,96.414,96.455,269799996.0
2007-03-15 16:35:00,96.441,96.471,96.441,96.458,333300007.0
2007-03-15 16:36:00,96.457,96.46,96.42,96.42,319899999.0
2007-03-15 16:37:00,96.435,96.468,96.424,96.446,425300003.0
2007-03-15 16:38:00,96.453,96.472,96.438,96.462,232799996.0
2007-03-15 16:39:00,96.458,96.49,96.458,96.49,105400000.0
2007-03-15 16:40:00,96.486,96.486,96.46,96.477,205700000.0
2007-03-15 16:41:00,96.469,96.479,96.431,96.445,314899999.0
2007-03-15 16:42:00,96.425,96.457,96.425,96.445,340799998.0
2007-03-15 16:43:00,96.428,96.475,96.428,96.453,205900000.0
2007-03-15 16:44:00,96.458,96.47,96.434,96.449,222000002.0
2007-03-15 16:45:00,96.48,96.488,96.462,96.468,199699999.0
2007-03-15 16:46:00,96.492,96.492,96.448,96.449,209399997.0
2007-03-15 16:47:00,96.459,96.475,96.445,96.468,239300003.0
2007-03-15 16:48:00,96.459,96.481,96.447,96.471,202199995.0
2007-03-15 16:49:00,96.446,96.48,96.446,96.475,208700001.0
2007-03-15 16:50:00,96.471,96.483,96.465,96.483,155399998.0
2007-03-15 16:51:00,96.468,96.519,96.456,96.499,175700000.0
2007-03-15 16:52:00,96.498,96.527,96.49,96.521,248799997.0
2007-03-15 16:53:00,96.505,96.52,96.488,96.504,232699998.0
2007-03-15 16:54:00,96.47,96.493,96.47,96.489,130100000.0
2007-03-15 16:55:00,96.473,96.525,96.473,96.512,255699995.0
2007-03-15 16:56:00,96.512,96.514,96.489,96.49,272599997.0
2007-03-15 16:57:00,96.487,96.5,96.458,96.468,253999995.0
2007-03-15 16:58:00,96.468,96.492,96.448,96.475,61700000.0
2007-03-15 16:59:00,96.489,96.512,96.474,96.491,155300001.0
2007-03-15 17:00:00,96.462,96.486,96.455,96.475,121399998.0
2007-03-15 17:01:00,96.476,96.477,96.44,96.454,185799997.0
2007-03-15 17:02:00,96.453,96.462,96.435,96.443,172300000.0
2007-03-15 17:03:00,96.429,96.449,96.424,96.442,280100002.0
2007-03-15 17:04:00,96.433,96.454,96.426,96.443,263799998.0
2007-03-15 17:05:00,96.435,96.45,96.423,96.44,285200001.0
2007-03-15 17:06:00,96.44,96.45,96.422,96.45,148599998.0
2007-03-15 17:07:00,96.473,96.499,96.47,96.477,95499998.0
2007-03-15 17:08:00,96.482,96.482,96.45,96.459,101799999.0
2007-03-15 17:09:00,96.444,96.478,96.444,96.462,234899998.0
2007-03-15 17:10:00,96.458,96.485,96.458,96.482,260600001.0
2007-03-15 17:11:00,96.467,96.487,96.454,96.48,123999999.0
2007-03-15 17:12:00,96.48,96.482,96.456,96.482,162799998.0
2007-03-15 17:13:00,96.463,96.486,96.446,96.481,227100001.0
2007-03-15 17:14:00,96.481,96.495,96.456,96.485,220000001.0
2007-03-15 17:15:00,96.489,96.5,96.467,96.467,135499996.0
2007-03-15 17:16:00,96.47,96.481,96.449,96.47,159700001.0
2007-03-15 17:17:00,96.485,96.549,96.479,96.531,294200000.0
2007-03-15 17:18:00,96.547,96.547,96.521,96.529,154700001.0
2007-03-15 17:19:00,96.538,96.56,96.53,96.553,263199998.0
2007-03-15 17:20:00,96.56,96.578,96.549,96.561,250799995.0
2007-03-15 17:21:00,96.58,96.58,96.53,96.53,191499997.0
2007-03-15 17:22:00,96.541,96.557,96.53,96.551,285399994.0
2007-03-15 17:23:00,96.559,96.559,96.518,96.533,113300000.0
2007-03-15 17:24:00,96.536,96.559,96.531,96.545,103499999.0
2007-03-15 17:25:00,96.542,96.565,96.527,96.545,171500002.0
2007-03-15 17:26:00,96.566,96.592,96.564,96.586,159900001.0
2007-03-15 17:27:00,96.565,96.6,96.561,96.594,222300000.0
2007-03-15 17:28:00,96.605,96.605,96.584,96.589,261600000.0
2007-03-15 17:29:00,96.601,96.601,96.559,96.563,214199999.0
2007-03-15 17:30:00,96.559,96.582,96.559,96.572,191200002.0
2007-03-15 17:31:00,96.547,96.567,96.544,96.563,179599999.0
2007-03-15 17:32:00,96.546,96.567,96.528,96.55,285199999.0
2007-03-15 17:33:00,96.569,96.577,96.552,96.552,250499992.0
2007-03-15 17:34:00,96.549,96.562,96.539,96.562,117700000.0
2007-03-15 17:35:00,96.565,96.565,96.54,96.54,312899997.0
2007-03-15 17:36:00,96.572,96.575,96.55,96.565,206200002.0
2007-03-15 17:37:00,96.567,96.572,96.532,96.542,222100003.0
2007-03-15 17:38:00,96.563,96.567,96.544,96.557,165099998.0
2007-03-15 17:39:00,96.545,96.562,96.537,96.544,299099997.0
2007-03-15 17:40:00,96.532,96.566,96.528,96.566,184099998.0
2007-03-15 17:41:00,96.563,96.574,96.545,96.545,252899996.0
2007-03-15 17:42:00,96.568,96.57,96.545,96.548,225599999.0
2007-03-15 17:43:00,96.562,96.572,96.529,96.536,309899996.0
2007-03-15 17:44:00,96.537,96.546,96.514,96.532,269400005.0
2007-03-15 17:45:00,96.529,96.544,96.509,96.521,209800001.0
2007-03-15 17:46:00,96.521,96.522,96.481,96.481,315000003.0
2007-03-15 17:47:00,96.48,96.505,96.48,96.493,272900000.0
2007-03-15 17:48:00,96.468,96.495,96.458,96.488,239099999.0
2007-03-15 17:49:00,96.477,96.51,96.477,96.501,195799998.0
2007-03-15 17:50:00,96.503,96.553,96.501,96.553,225500001.0
2007-03-15 17:51:00,96.521,96.54,96.513,96.532,318499998.0
2007-03-15 17:52:00,96.513,96.533,96.511,96.523,204899998.0
2007-03-15 17:53:00,96.5,96.529,96.491,96.529,185899999.0
2007-03-15 17:54:00,96.53,96.53,96.503,96.517,205300006.0
2007-03-15 17:55:00,96.514,96.527,96.498,96.522,310499999.0
2007-03-15 17:56:00,96.52,96.52,96.482,96.492,93300000.0
2007-03-15 17:57:00,96.503,96.517,96.495,96.497,283499999.0
2007-03-15 17:58:00,96.522,96.527,96.479,96.482,198999995.0
2007-03-15 17:59:00,96.483,96.535,96.478,96.516,183399998.0
2007-03-15 18:00:00,96.553,96.553,96.482,96.484,141200002.0
2007-03-15 18:01:00,96.451,96.488,96.451,96.484,2078799992.0
2007-03-15 18:02:00,96.61,96.61,96.57,96.59,1840800000.0
2007-03-15 18:03:00,96.58,96.58,96.56,96.58,1840800000.0
2007-03-15 18:04:00,96.59,96.62,96.57,96.62,1840800000.0
2007-03-15 18:05:00,96.61,96.63,96.61,96.62,1840800000.0
2007-03-15 18:06:00,96.61,96.63,96.61,96.61,1840800000.0
2007-03-15 18:07:00,96.62,96.65,96.61,96.65,1840800000.0
2007-03-15 18:08:00,96.64,96.65,96.64,96.64,1840800000.0
2007-03-15 18:09:00,96.592,96.61,96.563,96.563,1840800000.0
2007-03-15 18:10:00,96.58,96.593,96.556,96.575,1864599989.0
2007-03-15 18:11:00,96.593,96.636,96.577,96.605,1132000005.0
2007-03-15 18:12:00,96.644,96.672,96.628,96.628,1333499996.0
2007-03-15 18:13:00,96.632,96.675,96.624,96.652,2028999997.0
2007-03-15 18:14:00,96.67,96.67,96.66,96.66,1207899997.0
2007-03-15 18:15:00,96.65,96.65,96.65,96.65,1207899997.0
2007-03-15 18:16:00,96.66,96.66,96.64,96.64,1207899997.0
2007-03-15 18:17:00,96.693,96.699,96.643,96.666,1207899997.0
2007-03-15 18:18:00,96.639,96.67,96.639,96.656,1188499993.0
2007-03-15 18:19:00,96.663,96.677,96.649,96.657,2111600004.0
2007-03-15 18:20:00,96.651,96.668,96.638,96.648,2050599994.0
2007-03-15 18:21:00,96.626,96.649,96.617,96.633,1751899995.0
2007-03-15 18:22:00,96.623,96.623,96.587,96.594,1202099992.0
2007-03-15 18:23:00,96.65,96.65,96.64,96.64,2057099997.0
2007-03-15 18:25:00,96.554,96.584,96.541,96.563,2057099997.0
2007-03-15 18:26:00,96.561,96.605,96.561,96.568,1998299997.0
2007-03-15 18:27:00,96.585,96.593,96.555,96.563,1152999999.0
2007-03-15 18:28:00,96.557,96.582,96.549,96.565,1668699995.0
2007-03-15 18:29:00,96.559,96.583,96.551,96.563,1262899996.0
2007-03-15 18:30:00,96.555,96.579,96.549,96.565,937800001.0
2007-03-15 18:31:00,96.533,96.563,96.521,96.545,1418099995.0
2007-03-15 18:32:00,96.526,96.542,96.494,96.508,1750899988.0
2007-03-15 18:33:00,96.56,96.6,96.55,96.59,1963099994.0
2007-03-15 18:34:00,96.473,96.522,96.473,96.522,1963099994.0
2007-03-15 18:35:00,96.534,96.585,96.513,96.558,1690399990.0
2007-03-15 18:36:00,96.597,96.621,96.582,96.599,687000001.0
2007-03-15 18:37:00,96.602,96.606,96.565,96.586,1010399986.0
2007-03-15 18:38:00,96.587,96.61,96.568,96.588,748999999.0
2007-03-15 18:39:00,96.611,96.732,96.607,96.703,868199997.0
2007-03-15 18:40:00,96.709,96.739,96.683,96.705,1785299986.0
2007-03-15 18:41:00,96.694,96.694,96.638,96.64,708699997.0
2007-03-15 18:42:00,96.633,96.652,96.614,96.639,1070699998.0
2007-03-15 18:43:00,96.643,96.647,96.618,96.631,546000005.0
2007-03-15 18:44:00,96.636,96.661,96.624,96.639,610399999.0
2007-03-15 18:45:00,96.612,96.647,96.609,96.624,543999994.0
2007-03-15 18:46:00,96.628,96.653,96.616,96.632,712199997.0
2007-03-15 18:47:00,96.651,96.671,96.634,96.652,244199998.0
2007-03-15 18:48:00,96.672,96.69,96.654,96.663,490599998.0
2007-03-15 18:49:00,96.653,96.672,96.626,96.67,692400001.0
2007-03-15 18:50:00,96.654,96.682,96.627,96.639,819399999.0
2007-03-15 18:51:00,96.633,96.644,96.607,96.61,874599997.0
2007-03-15 18:52:00,96.64,96.662,96.622,96.625,1344499992.0
2007-03-15 18:53:00,96.64,96.654,96.621,96.633,1662299998.0
2007-03-15 18:54:00,96.634,96.652,96.622,96.645,1457900004.0
2007-03-15 18:55:00,96.653,96.667,96.641,96.643,1738599987.0
2007-03-15 18:56:00,96.625,96.656,96.616,96.645,232199999.0
2007-03-15 18:57:00,96.606,96.63,96.577,96.597,478000000.0
2007-03-15 18:58:00,96.558,96.587,96.553,96.568,1019599993.0
2007-03-15 18:59:00,96.56,96.59,96.552,96.59,1342999991.0
2007-03-15 19:00:00,96.582,96.615,96.582,96.607,217900000.0
2007-03-15 19:01:00,96.595,96.619,96.586,96.604,492699998.0
2007-03-15 19:02:00,96.6,96.601,96.567,96.568,329900003.0
2007-03-15 19:03:00,96.558,96.578,96.548,96.574,566200000.0
2007-03-15 19:04:00,96.56,96.588,96.555,96.583,466900002.0
2007-03-15 19:05:00,96.579,96.616,96.579,96.616,467099994.0
2007-03-15 19:06:00,96.597,96.621,96.586,96.608,1100299997.0
2007-03-15 19:07:00,96.595,96.619,96.582,96.6,1528499987.0
2007-03-15 19:08:00,96.622,96.646,96.602,96.602,1702899995.0
2007-03-15 19:09:00,96.626,96.642,96.608,96.629,985500009.0
2007-03-15 19:10:00,96.643,96.657,96.632,96.655,241799999.0
2007-03-15 19:11:00,96.658,96.666,96.642,96.642,595000004.0
2007-03-15 19:12:00,96.64,96.673,96.64,96.673,271000000.0
2007-03-15 19:13:00,96.666,96.666,96.622,96.622,386199995.0
2007-03-15 19:14:00,96.655,96.665,96.637,96.653,401899999.0
2007-03-15 19:15:00,96.654,96.669,96.637,96.652,1050599998.0
2007-03-15 19:16:00,96.631,96.651,96.63,96.648,474999995.0
2007-03-15 19:17:00,96.646,96.646,96.603,96.611,598500001.0
2007-03-15 19:18:00,96.597,96.617,96.581,96.604,535999997.0
2007-03-15 19:19:00,96.57,96.611,96.57,96.594,1259599993.0
2007-03-15 19:20:00,96.599,96.621,96.582,96.621,711699991.0
2007-03-15 19:21:00,96.623,96.634,96.607,96.613,799199997.0
2007-03-15 19:22:00,96.62,96.637,96.614,96.633,194900000.0
2007-03-15 19:23:00,96.636,96.656,96.613,96.64,1863999999.0
2007-03-15 19:24:00,96.62,96.651,96.62,96.637,655000000.0
2007-03-15 19:25:00,96.622,96.636,96.6,96.623,1187899999.0
2007-03-15 19:26:00,96.618,96.629,96.592,96.592,1730499989.0
2007-03-15 19:27:00,96.603,96.621,96.587,96.606,1264099998.0
2007-03-15 19:28:00,96.593,96.623,96.592,96.623,854399996.0
2007-03-15 19:29:00,96.614,96.623,96.597,96.602,339399998.0
2007-03-15 19:30:00,96.619,96.619,96.582,96.6,933600002.0
2007-03-15 19:31:00,96.575,96.593,96.565,96.589,721399997.0
2007-03-15 19:32:00,96.583,96.583,96.533,96.549,1057900002.0
2007-03-15 19:33:00,96.554,96.59,96.544,96.59,711500002.0
2007-03-15 19:34:00,96.601,96.623,96.581,96.586,1139199994.0
2007-03-15 19:35:00,96.585,96.613,96.568,96.603,996300004.0
2007-03-15 19:36:00,96.601,96.636,96.601,96.625,590700004.0
2007-03-15 19:37:00,96.634,96.641,96.608,96.608,257199996.0
2007-03-15 19:38:00,96.605,96.623,96.58,96.598,920600003.0
2007-03-15 19:39:00,96.594,96.625,96.565,96.577,743600001.0
2007-03-15 19:40:00,96.572,96.587,96.547,96.563,863800000.0
2007-03-15 19:41:00,96.542,96.611,96.542,96.583,935199986.0
2007-03-15 19:42:00,96.586,96.602,96.561,96.602,1067500000.0
2007-03-15 19:43:00,96.587,96.609,96.582,96.609,510800002.0
2007-03-15 19:44:00,96.596,96.63,96.596,96.605,888299991.0
2007-03-15 19:45:00,96.592,96.615,96.585,96.608,300499998.0
2007-03-15 19:46:00,96.596,96.613,96.58,96.586,831499996.0
2007-03-15 19:47:00,96.589,96.608,96.578,96.608,276800000.0
2007-03-15 19:48:00,96.594,96.635,96.594,96.635,1331400003.0
2007-03-15 19:49:00,96.64,96.679,96.63,96.651,636900004.0
2007-03-15 19:50:00,96.66,96.664,96.618,96.622,391800001.0
2007-03-15 19:51:00,96.636,96.641,96.604,96.604,471399998.0
2007-03-15 19:52:00,96.597,96.622,96.587,96.622,365799999.0
2007-03-15 19:53:00,96.633,96.648,96.617,96.638,623199996.0
2007-03-15 19:54:00,96.627,96.648,96.617,96.648,803799992.0
2007-03-15 19:55:00,96.629,96.648,96.607,96.628,282800000.0
2007-03-15 19:56:00,96.617,96.632,96.609,96.624,528600001.0
2007-03-15 19:57:00,96.609,96.628,96.592,96.619,654099996.0
2007-03-15 19:58:00,96.595,96.619,96.579,96.612,837799995.0
2007-03-15 19:59:00,96.606,96.621,96.587,96.598,802400002.0
2007-03-15 20:00:00,96.595,96.62,96.592,96.62,520700001.0
2007-03-15 20:01:00,96.612,96.625,96.59,96.613,503899994.0
2007-03-15 20:02:00,96.625,96.629,96.601,96.609,502699999.0
2007-03-15 20:03:00,96.606,96.628,96.596,96.617,349299999.0
2007-03-15 20:04:00,96.603,96.62,96.588,96.613,585600003.0
2007-03-15 20:05:00,96.606,96.619,96.592,96.603,388200002.0
2007-03-15 20:06:00,96.585,96.614,96.576,96.597,691099997.0
2007-03-15 20:07:00,96.603,96.625,96.593,96.615,536300000.0
2007-03-15 20:08:00,96.622,96.628,96.599,96.614,708100004.0
2007-03-15 20:09:00,96.616,96.633,96.597,96.602,473700001.0
2007-03-15 20:10:00,96.602,96.618,96.585,96.597,656599999.0
2007-03-15 20:11:00,96.599,96.611,96.57,96.58,1547799999.0
2007-03-15 20:12:00,96.574,96.619,96.574,96.609,1498099992.0
2007-03-15 20:13:00,96.611,96.631,96.605,96.625,895300004.0
2007-03-15 20:14:00,96.607,96.624,96.593,96.618,548199995.0
2007-03-15 20:15:00,96.617,96.622,96.592,96.595,892299992.0
2007-03-15 20:16:00,96.595,96.615,96.576,96.603,1298399998.0
2007-03-15 20:17:00,96.594,96.619,96.594,96.615,239599999.0
2007-03-15 20:18:00,96.622,96.622,96.599,96.6,226500002.0
2007-03-15 20:19:00,96.619,96.626,96.586,96.608,1575700014.0
2007-03-15 20:20:00,96.603,96.622,96.585,96.585,1560099995.0
2007-03-15 20:21:00,96.582,96.601,96.579,96.595,518299997.0
2007-03-15 20:22:00,96.591,96.607,96.573,96.59,873799994.0
2007-03-15 20:23:00,96.617,96.631,96.597,96.609,723100004.0
2007-03-15 20:24:00,96.627,96.64,96.613,96.626,547000003.0
2007-03-15 20:25:00,96.64,96.647,96.602,96.602,631099995.0
2007-03-15 20:26:00,96.607,96.628,96.6,96.62,710400010.0
2007-03-15 20:27:00,96.622,96.628,96.6,96.608,1116700003.0
2007-03-15 20:28:00,96.607,96.624,96.599,96.618,2090399990.0
2007-03-15 20:29:00,96.618,96.634,96.608,96.61,1092600000.0
2007-03-15 20:30:00,96.58,96.58,96.58,96.58,1544600001.0
2007-03-15 20:31:00,96.623,96.637,96.605,96.625,1544600001.0
2007-03-15 20:32:00,96.627,96.64,96.605,96.613,2131899992.0
2007-03-15 20:33:00,96.635,96.635,96.597,96.622,543300000.0
2007-03-15 20:34:00,96.632,96.632,96.587,96.591,226299997.0
2007-03-15 20:35:00,96.607,96.607,96.545,96.545,700599996.0
2007-03-15 20:36:00,96.55,96.575,96.543,96.575,712900002.0
2007-03-15 20:37:00,96.565,96.59,96.561,96.59,523699999.0
2007-03-15 20:38:00,96.591,96.591,96.561,96.566,1518099988.0
2007-03-15 20:39:00,96.553,96.588,96.552,96.582,975800004.0
2007-03-15 20:40:00,96.587,96.598,96.574,96.574,1830799999.0
2007-03-15 20:41:00,96.56,96.605,96.56,96.605,815699997.0
2007-03-15 20:42:00,96.592,96.607,96.56,96.58,936799991.0
2007-03-15 20:43:00,96.573,96.61,96.559,96.571,700500001.0
2007-03-15 20:44:00,96.563,96.598,96.554,96.577,1435200000.0
2007-03-15 20:45:00,96.56,96.58,96.547,96.577,1048499993.0
2007-03-15 20:46:00,96.587,96.594,96.559,96.559,875500003.0
2007-03-15 20:47:00,96.579,96.594,96.561,96.568,1212899997.0
2007-03-15 20:48:00,96.582,96.605,96.578,96.597,758699997.0
2007-03-15 20:49:00,96.596,96.596,96.547,96.547,741300000.0
2007-03-15 20:50:00,96.559,96.574,96.542,96.542,1060099991.0
2007-03-15 20:51:00,96.553,96.588,96.553,96.58,735899984.0
2007-03-15 20:52:00,96.559,96.58,96.537,96.558,721900002.0
2007-03-15 20:53:00,96.536,96.56,96.521,96.547,1603799997.0
2007-03-15 20:54:00,96.53,96.553,96.519,96.548,412699997.0
2007-03-15 20:55:00,96.536,96.55,96.519,96.546,1055199992.0
2007-03-15 20:56:00,96.535,96.564,96.531,96.531,1115499997.0
2007-03-15 20:57:00,96.548,96.559,96.528,96.53,1461199994.0
2007-03-15 20:58:00,96.53,96.54,96.52,96.54,2021899995.0
2007-03-15 20:59:00,96.526,96.559,96.515,96.533,2021899995.0
2007-03-15 21:00:00,96.54,96.55,96.53,96.55,660299994.0
2007-03-15 21:01:00,96.54,96.55,96.53,96.54,660299994.0
2007-03-15 21:02:00,96.505,96.526,96.498,96.522,660299994.0
2007-03-15 21:03:00,96.516,96.538,96.515,96.53,549400000.0
2007-03-15 21:04:00,96.518,96.54,96.516,96.524,360299997.0
2007-03-15 21:05:00,96.517,96.553,96.514,96.542,442300005.0
2007-03-15 21:06:00,96.536,96.557,96.526,96.538,590499998.0
2007-03-15 21:07:00,96.545,96.573,96.545,96.56,631700001.0
2007-03-15 21:08:00,96.566,96.582,96.551,96.561,512799998.0
2007-03-15 21:09:00,96.588,96.596,96.563,96.565,332999996.0
2007-03-15 21:10:00,96.571,96.586,96.554,96.565,316400003.0
2007-03-15 21:11:00,96.554,96.58,96.554,96.571,490300000.0
2007-03-15 21:12:00,96.541,96.576,96.541,96.575,484600002.0
2007-03-15 21:13:00,96.568,96.587,96.556,96.574,1034300005.0
2007-03-15 21:14:00,96.592,96.599,96.567,96.582,1176099997.0
2007-03-15 21:15:00,96.584,96.584,96.547,96.547,981600002.0
2007-03-15 21:16:00,96.555,96.561,96.532,96.535,764299998.0
2007-03-15 21:17:00,96.554,96.554,96.514,96.548,1150400005.0
2007-03-15 21:18:00,96.549,96.552,96.529,96.535,771399997.0
2007-03-15 21:19:00,96.55,96.577,96.534,96.567,864799997.0
2007-03-15 21:20:00,96.579,96.591,96.553,96.553,1666599990.0
2007-03-15 21:21:00,96.565,96.58,96.548,96.565,2027299994.0
2007-03-15 21:22:00,96.563,96.563,96.53,96.542,1593399984.0
2007-03-15 21:23:00,96.569,96.587,96.556,96.586,846699990.0
2007-03-15 21:24:00,96.577,96.594,96.548,96.571,941599997.0
2007-03-15 21:25:00,96.559,96.579,96.55,96.564,1182499995.0
2007-03-15 21:26:00,96.558,96.579,96.545,96.556,350900003.0
2007-03-15 21:27:00,96.557,96.579,96.557,96.571,497400000.0
2007-03-15 21:28:00,96.566,96.58,96.56,96.577,310699999.0
2007-03-15 21:29:00,96.568,96.578,96.542,96.567,433299997.0
2007-03-15 21:30:00,96.555,96.568,96.537,96.564,412499998.0
2007-03-15 21:31:00,96.563,96.57,96.545,96.556,294299998.0
2007-03-15 21:32:00,96.563,96.571,96.544,96.562,1448799996.0
2007-03-15 21:33:00,96.552,96.579,96.55,96.579,228999997.0
2007-03-15 21:34:00,96.577,96.577,96.54,96.54,347999998.0
2007-03-15 21:35:00,96.569,96.572,96.541,96.545,325800005.0
2007-03-15 21:36:00,96.532,96.561,96.532,96.554,252699996.0
2007-03-15 21:37:00,96.533,96.562,96.533,96.56,390699997.0
2007-03-15 21:38:00,96.538,96.558,96.532,96.551,502400001.0
2007-03-15 21:39:00,96.552,96.559,96.532,96.551,299999999.0
2007-03-15 21:40:00,96.545,96.553,96.519,96.537,492300001.0
2007-03-15 21:41:00,96.537,96.553,96.527,96.547,240700001.0
2007-03-15 21:42:00,96.558,96.558,96.52,96.52,668699997.0
2007-03-15 21:43:00,96.553,96.557,96.528,96.539,639399994.0
2007-03-15 21:44:00,96.545,96.568,96.533,96.566,1472500004.0
2007-03-15 21:45:00,96.537,96.556,96.522,96.532,957599992.0
2007-03-15 21:46:00,96.552,96.557,96.524,96.525,387999998.0
2007-03-15 21:47:00,96.546,96.556,96.53,96.53,757899998.0
2007-03-15 21:48:00,96.537,96.537,96.512,96.512,461699994.0
2007-03-15 21:49:00,96.523,96.523,96.485,96.49,523899993.0
2007-03-15 21:50:00,96.493,96.517,96.493,96.517,153500000.0
2007-03-15 21:51:00,96.529,96.552,96.521,96.543,340300002.0
2007-03-15 21:52:00,96.544,96.547,96.508,96.513,622900000.0
2007-03-15 21:53:00,96.535,96.542,96.517,96.517,230599998.0
2007-03-15 21:54:00,96.528,96.528,96.507,96.509,244400000.0
2007-03-15 21:55:00,96.512,96.535,96.512,96.535,198700003.0
2007-03-15 21:56:00,96.549,96.549,96.524,96.525,596599993.0
2007-03-15 21:57:00,96.537,96.537,96.517,96.517,234699996.0
2007-03-15 21:58:00,96.527,96.538,96.512,96.529,382900002.0
2007-03-15 21:59:00,96.529,96.542,96.508,96.508,587399996.0
2007-03-15 22:00:00,96.523,96.533,96.494,96.51,713299999.0
2007-03-15 22:01:00,96.513,96.54,96.505,96.537,902200004.0
2007-03-15 22:02:00,96.521,96.545,96.519,96.531,1142400005.0
2007-03-15 22:03:00,96.516,96.551,96.516,96.537,352699998.0
2007-03-15 22:04:00,96.533,96.541,96.517,96.536,601800001.0
2007-03-15 22:05:00,96.53,96.53,96.481,96.5,267599998.0
2007-03-15 22:06:00,96.503,96.526,96.497,96.51,299399996.0
2007-03-15 22:07:00,96.497,96.516,96.492,96.51,103900000.0
2007-03-15 22:08:00,96.519,96.531,96.5,96.523,378700006.0
2007-03-15 22:09:00,96.528,96.535,96.51,96.51,437799994.0
2007-03-15 22:10:00,96.511,96.529,96.5,96.525,137100001.0
2007-03-15 22:11:00,96.537,96.538,96.511,96.513,302899998.0
2007-03-15 22:12:00,96.526,96.552,96.513,96.518,294399999.0
2007-03-15 22:13:00,96.525,96.529,96.49,96.51,418500004.0
2007-03-15 22:14:00,96.507,96.524,96.502,96.524,97299999.0
2007-03-15 22:15:00,96.524,96.529,96.501,96.501,600800001.0
2007-03-15 22:16:00,96.524,96.53,96.505,96.505,541500002.0
2007-03-15 22:17:00,96.518,96.521,96.498,96.513,107699998.0
2007-03-15 22:18:00,96.496,96.524,96.496,96.52,288100001.0
2007-03-15 22:19:00,96.502,96.531,96.502,96.53,183099997.0
2007-03-15 22:20:00,96.505,96.526,96.501,96.524,196800000.0
2007-03-15 22:21:00,96.518,96.523,96.5,96.503,240699994.0
2007-03-15 22:22:00,96.518,96.53,96.508,96.525,464699999.0
2007-03-15 22:23:00,96.529,96.532,96.504,96.504,177899999.0
2007-03-15 22:24:00,96.53,96.539,96.502,96.531,310500000.0
2007-03-15 22:25:00,96.535,96.539,96.514,96.52,419999998.0
2007-03-15 22:26:00,96.533,96.535,96.506,96.512,292799998.0
2007-03-15 22:27:00,96.524,96.535,96.508,96.535,629399998.0
2007-03-15 22:28:00,96.526,96.554,96.523,96.54,282400002.0
2007-03-15 22:29:00,96.535,96.552,96.512,96.537,335599996.0
2007-03-15 22:30:00,96.537,96.559,96.531,96.551,446299996.0
2007-03-15 22:31:00,96.532,96.548,96.529,96.531,196099997.0
2007-03-15 22:32:00,96.538,96.552,96.521,96.524,246700002.0
2007-03-15 22:33:00,96.541,96.541,96.493,96.493,416399998.0
2007-03-15 22:34:00,96.505,96.517,96.488,96.494,400199999.0
2007-03-15 22:35:00,96.513,96.527,96.503,96.516,360700000.0
2007-03-15 22:36:00,96.518,96.525,96.497,96.505,304200000.0
2007-03-15 22:37:00,96.508,96.529,96.503,96.529,132399999.0
2007-03-15 22:38:00,96.522,96.526,96.501,96.501,289399997.0
2007-03-15 22:39:00,96.521,96.527,96.5,96.504,303800000.0
2007-03-15 22:40:00,96.516,96.521,96.499,96.499,397200002.0
2007-03-15 22:41:00,96.503,96.527,96.503,96.522,420100003.0
2007-03-15 22:42:00,96.51,96.523,96.492,96.512,157600001.0
2007-03-15 22:43:00,96.498,96.52,96.485,96.513,640200001.0
2007-03-15 22:44:00,96.506,96.527,96.5,96.52,422599999.0
2007-03-15 22:45:00,96.521,96.523,96.487,96.502,660999999.0
2007-03-15 22:46:00,96.502,96.523,96.493,96.52,480600002.0
2007-03-15 22:47:00,96.508,96.53,96.5,96.518,326199997.0
2007-03-15 22:48:00,96.521,96.545,96.503,96.531,677100007.0
2007-03-15 22:49:00,96.524,96.561,96.524,96.55,526699998.0
2007-03-15 22:50:00,96.542,96.556,96.525,96.542,247299998.0
2007-03-15 22:51:00,96.548,96.564,96.529,96.556,748400002.0
2007-03-15 22:52:00,96.549,96.587,96.549,96.586,270000001.0
2007-03-15 22:53:00,96.578,96.596,96.523,96.587,392399996.0
2007-03-15 22:54:00,96.57,96.603,96.57,96.595,318199994.0
2007-03-15 22:55:00,96.576,96.607,96.567,96.599,364299998.0
2007-03-15 22:56:00,96.602,96.609,96.562,96.562,255899999.0
2007-03-15 22:57:00,96.569,96.6,96.56,96.588,341199999.0
2007-03-15 22:58:00,96.565,96.581,96.538,96.55,147999999.0
2007-03-15 22:59:00,96.563,96.563,96.47,96.47,348100003.0
2007-03-15 23:00:00,96.522,96.571,96.515,96.571,282599998.0
2007-03-15 23:01:00,96.567,96.567,96.537,96.537,129300000.0
2007-03-15 23:02:00,96.544,96.557,96.528,96.555,145199999.0
2007-03-15 23:03:00,96.54,96.561,96.528,96.533,258900002.0
2007-03-15 23:04:00,96.53,96.55,96.516,96.55,186199997.0
2007-03-15 23:05:00,96.548,96.556,96.532,96.539,158099999.0
2007-03-15 23:06:00,96.563,96.563,96.539,96.544,209099999.0
2007-03-15 23:07:00,96.538,96.56,96.533,96.56,251899995.0
2007-03-15 23:08:00,96.555,96.56,96.537,96.555,436199997.0
2007-03-15 23:09:00,96.556,96.571,96.54,96.54,177100000.0
2007-03-15 23:10:00,96.547,96.558,96.534,96.539,216000006.0
2007-03-15 23:11:00,96.545,96.56,96.538,96.555,156899999.0
2007-03-15 23:12:00,96.543,96.548,96.52,96.528,301699998.0
2007-03-15 23:13:00,96.517,96.539,96.515,96.53,185300001.0
2007-03-15 23:14:00,96.537,96.542,96.516,96.516,156699999.0
2007-03-15 23:15:00,96.516,96.535,96.508,96.515,210900004.0
2007-03-15 23:16:00,96.495,96.534,96.479,96.517,367300005.0
2007-03-15 23:17:00,96.525,96.525,96.497,96.507,300099996.0
2007-03-15 23:18:00,96.502,96.518,96.489,96.512,292900002.0
2007-03-15 23:19:00,96.487,96.505,96.466,96.485,353899996.0
2007-03-15 23:20:00,96.489,96.494,96.466,96.477,230199997.0
2007-03-15 23:21:00,96.494,96.509,96.476,96.482,191500002.0
2007-03-15 23:22:00,96.48,96.504,96.48,96.5,177600001.0
2007-03-15 23:23:00,96.518,96.526,96.496,96.496,173899998.0
2007-03-15 23:24:00,96.508,96.529,96.499,96.529,254400002.0
2007-03-15 23:25:00,96.53,96.535,96.504,96.515,202400002.0
2007-03-15 23:26:00,96.493,96.536,96.493,96.527,239600004.0
2007-03-15 23:27:00,96.505,96.532,96.496,96.508,277799996.0
2007-03-15 23:28:00,96.536,96.547,96.498,96.51,218399999.0
2007-03-15 23:29:00,96.515,96.523,96.497,96.503,264499998.0
2007-03-15 23:30:00,96.512,96.527,96.503,96.503,308800004.0
2007-03-15 23:31:00,96.516,96.53,96.503,96.509,236700003.0
2007-03-15 23:32:00,96.507,96.528,96.484,96.511,226799997.0
2007-03-15 23:33:00,96.492,96.53,96.492,96.515,301900000.0
2007-03-15 23:34:00,96.501,96.513,96.484,96.502,325200001.0
2007-03-15 23:35:00,96.503,96.503,96.455,96.481,259899999.0
2007-03-15 23:36:00,96.471,96.497,96.462,96.482,263699998.0
2007-03-15 23:37:00,96.507,96.507,96.485,96.485,75199998.0
2007-03-15 23:38:00,96.479,96.495,96.471,96.495,233500003.0
2007-03-15 23:39:00,96.508,96.511,96.489,96.489,173399999.0
2007-03-15 23:40:00,96.485,96.509,96.479,96.5,312700001.0
2007-03-15 23:41:00,96.484,96.516,96.483,96.516,218699999.0
2007-03-15 23:42:00,96.508,96.508,96.481,96.481,304399999.0
2007-03-15 23:43:00,96.49,96.509,96.49,96.507,297200004.0
2007-03-15 23:44:00,96.495,96.505,96.469,96.479,281900001.0
2007-03-15 23:45:00,96.468,96.488,96.466,96.488,14100000.0
2007-03-15 23:46:00,96.48,96.485,96.455,96.47,310600002.0
2007-03-15 23:47:00,96.482,96.496,96.468,96.48,159099996.0
2007-03-15 23:48:00,96.498,96.505,96.483,96.493,109100000.0
2007-03-15 23:49:00,96.487,96.502,96.469,96.474,225400003.0
2007-03-15 23:50:00,96.474,96.505,96.474,96.505,230099999.0
2007-03-15 23:51:00,96.485,96.49,96.446,96.468,129899998.0
2007-03-15 23:52:00,96.479,96.505,96.465,96.49,251399998.0
2007-03-15 23:53:00,96.49,96.503,96.483,96.485,236599998.0
2007-03-15 23:54:00,96.489,96.505,96.481,96.505,244399999.0
2007-03-15 23:55:00,96.498,96.502,96.481,96.485,195299998.0
2007-03-15 23:56:00,96.499,96.516,96.492,96.507,242199996.0
2007-03-15 23:57:00,96.508,96.508,96.485,96.495,199500001.0
2007-03-15 23:58:00,96.475,96.491,96.47,96.481,47800000.0
2007-03-15 23:59:00,96.465,96.497,96.465,96.497,160199997.0
2007-03-16 00:00:00,96.488,96.498,96.471,96.474,286500001.0
2007-03-16 00:01:00,96.471,96.488,96.445,96.461,168499999.0
2007-03-16 00:02:00,96.487,96.496,96.475,96.496,126499999.0
2007-03-16 00:03:00,96.502,96.508,96.487,96.495,195600003.0
2007-03-16 00:04:00,96.472,96.491,96.469,96.49,140299999.0
2007-03-16 00:05:00,96.492,96.492,96.451,96.471,190200003.0
2007-03-16 00:06:00,96.488,96.494,96.47,96.482,232800000.0
2007-03-16 00:07:00,96.471,96.492,96.454,96.476,127399999.0
2007-03-16 00:08:00,96.482,96.482,96.463,96.463,93800001.0
2007-03-16 00:09:00,96.463,96.486,96.444,96.472,193899999.0
2007-03-16 00:10:00,96.466,96.483,96.466,96.483,91500001.0
2007-03-16 00:11:00,96.451,96.481,96.427,96.456,135599997.0
2007-03-16 00:12:00,96.492,96.498,96.466,96.466,223700001.0
2007-03-16 00:13:00,96.476,96.5,96.475,96.487,127599999.0
2007-03-16 00:14:00,96.477,96.495,96.47,96.482,150699998.0
2007-03-16 00:15:00,96.479,96.496,96.476,96.49,133299999.0
2007-03-16 00:16:00,96.466,96.482,96.444,96.466,193599998.0
2007-03-16 00:17:00,96.469,96.479,96.446,96.47,136600000.0
2007-03-16 00:18:00,96.477,96.478,96.455,96.473,246300001.0
2007-03-16 00:19:00,96.467,96.489,96.467,96.489,100799998.0
2007-03-16 00:20:00,96.486,96.495,96.466,96.475,226600003.0
2007-03-16 00:21:00,96.491,96.491,96.469,96.485,78199999.0
2007-03-16 00:22:00,96.473,96.502,96.473,96.502,191200002.0
2007-03-16 00:23:00,96.491,96.491,96.466,96.466,94499999.0
2007-03-16 00:24:00,96.467,96.48,96.444,96.47,239000000.0
2007-03-16 00:25:00,96.48,96.48,96.454,96.467,140100000.0
2007-03-16 00:26:00,96.47,96.483,96.459,96.469,218299997.0
2007-03-16 00:27:00,96.474,96.474,96.445,96.445,320599996.0
2007-03-16 00:28:00,96.45,96.477,96.45,96.457,287399999.0
2007-03-16 00:29:00,96.47,96.488,96.458,96.488,280299997.0
2007-03-16 00:30:00,96.475,96.477,96.45,96.464,177000000.0
2007-03-16 00:31:00,96.444,96.47,96.444,96.47,258600000.0
2007-03-16 00:32:00,96.446,96.475,96.434,96.467,146899999.0
2007-03-16 00:33:00,96.473,96.473,96.431,96.445,209299999.0
2007-03-16 00:34:00,96.441,96.466,96.429,96.457,166100001.0
2007-03-16 00:35:00,96.445,96.471,96.442,96.471,272999994.0
2007-03-16 00:36:00,96.468,96.468,96.44,96.457,263499996.0
2007-03-16 00:37:00,96.462,96.462,96.438,96.438,315099996.0
2007-03-16 00:38:00,96.439,96.459,96.423,96.435,261799995.0
2007-03-16 00:39:00,96.434,96.456,96.434,96.435,172600002.0
2007-03-16 00:40:00,96.451,96.451,96.417,96.424,342499997.0
2007-03-16 00:41:00,96.429,96.452,96.416,96.418,130599998.0
2007-03-16 00:42:00,96.399,96.426,96.399,96.417,301499995.0
2007-03-16 00:43:00,96.403,96.432,96.403,96.42,148199997.0
2007-03-16 00:44:00,96.407,96.426,96.4,96.42,159699997.0
2007-03-16 00:45:00,96.404,96.427,96.396,96.408,185600001.0
2007-03-16 00:46:00,96.386,96.403,96.382,96.4,160100002.0
2007-03-16 00:47:00,96.392,96.411,96.369,96.402,273400000.0
2007-03-16 00:48:00,96.407,96.425,96.397,96.415,191200002.0
2007-03-16 00:49:00,96.424,96.43,96.402,96.429,252199999.0
2007-03-16 00:50:00,96.425,96.425,96.401,96.41,170600002.0
2007-03-16 00:51:00,96.394,96.415,96.38,96.409,264800001.0
2007-03-16 00:52:00,96.414,96.414,96.386,96.392,264299998.0
2007-03-16 00:53:00,96.418,96.421,96.401,96.404,149999998.0
2007-03-16 00:54:00,96.406,96.406,96.369,96.37,242900002.0
2007-03-16 00:55:00,96.386,96.416,96.369,96.404,372999995.0
2007-03-16 00:56:00,96.411,96.421,96.39,96.403,270699993.0
2007-03-16 00:57:00,96.415,96.415,96.389,96.396,197600002.0
2007-03-16 00:58:00,96.4,96.4,96.365,96.365,176799999.0
2007-03-16 00:59:00,96.381,96.404,96.366,96.404,230499997.0
2007-03-16 01:00:00,96.388,96.429,96.388,96.429,259900002.0
2007-03-16 01:01:00,96.413,96.429,96.401,96.425,156299996.0
2007-03-16 01:02:00,96.42,96.42,96.375,96.397,316999996.0
2007-03-16 01:03:00,96.409,96.427,96.394,96.404,241000000.0
2007-03-16 01:04:00,96.419,96.424,96.385,96.403,327900001.0
2007-03-16 01:05:00,96.41,96.423,96.392,96.414,252899996.0
2007-03-16 01:06:00,96.416,96.429,96.398,96.406,192600000.0
2007-03-16 01:07:00,96.414,96.43,96.401,96.422,285000000.0
2007-03-16 01:08:00,96.442,96.448,96.427,96.436,119799998.0
2007-03-16 01:09:00,96.432,96.453,96.42,96.439,172900002.0
2007-03-16 01:10:00,96.445,96.513,96.437,96.49,202800000.0
2007-03-16 01:11:00,96.497,96.516,96.484,96.506,184999998.0
2007-03-16 01:12:00,96.492,96.499,96.475,96.479,326699996.0
2007-03-16 01:13:00,96.478,96.506,96.475,96.499,113199998.0
2007-03-16 01:14:00,96.496,96.512,96.479,96.485,196299998.0
2007-03-16 01:15:00,96.512,96.512,96.481,96.481,127799998.0
2007-03-16 01:16:00,96.495,96.512,96.487,96.487,284199999.0
2007-03-16 01:17:00,96.475,96.523,96.475,96.523,193399998.0
2007-03-16 01:18:00,96.513,96.534,96.503,96.508,233300001.0
2007-03-16 01:19:00,96.502,96.541,96.495,96.533,295399998.0
2007-03-16 01:20:00,96.519,96.604,96.519,96.604,231600000.0
2007-03-16 01:21:00,96.616,96.647,96.591,96.599,276699999.0
2007-03-16 01:22:00,96.602,96.645,96.597,96.62,235999999.0
2007-03-16 01:23:00,96.638,96.646,96.607,96.625,328600001.0
2007-03-16 01:24:00,96.635,96.635,96.601,96.601,189799999.0
2007-03-16 01:25:00,96.617,96.64,96.608,96.627,270999998.0
2007-03-16 01:26:00,96.622,96.639,96.596,96.619,290300004.0
2007-03-16 01:27:00,96.625,96.641,96.611,96.63,293200000.0
2007-03-16 01:28:00,96.625,96.648,96.615,96.636,97499999.0
2007-03-16 01:29:00,96.632,96.645,96.604,96.625,225099999.0
2007-03-16 01:30:00,96.629,96.629,96.591,96.599,111299999.0
2007-03-16 01:31:00,96.61,96.645,96.61,96.645,127799998.0
2007-03-16 01:32:00,96.652,96.663,96.62,96.663,282699996.0
2007-03-16 01:33:00,96.637,96.659,96.625,96.659,255999998.0
2007-03-16 01:34:00,96.665,96.685,96.65,96.655,356999996.0
2007-03-16 01:35:00,96.678,96.692,96.658,96.69,167200001.0
2007-03-16 01:36:00,96.675,96.68,96.64,96.64,238599996.0
2007-03-16 01:37:00,96.644,96.675,96.636,96.675,160100000.0
2007-03-16 01:38:00,96.663,96.671,96.643,96.667,178699999.0
2007-03-16 01:39:00,96.636,96.667,96.629,96.655,350399998.0
2007-03-16 01:40:00,96.648,96.648,96.616,96.62,193699998.0
2007-03-16 01:41:00,96.638,96.661,96.629,96.641,224099999.0
2007-03-16 01:42:00,96.637,96.656,96.632,96.655,129500000.0
2007-03-16 01:43:00,96.671,96.671,96.648,96.65,197700002.0
2007-03-16 01:44:00,96.643,96.66,96.633,96.634,162899999.0
2007-03-16 01:45:00,96.648,96.648,96.626,96.626,154399997.0
2007-03-16 01:46:00,96.642,96.661,96.632,96.645,215100002.0
2007-03-16 01:47:00,96.657,96.657,96.628,96.628,88400000.0
2007-03-16 01:48:00,96.64,96.64,96.606,96.625,345200002.0
2007-03-16 01:49:00,96.595,96.622,96.591,96.607,327200001.0
2007-03-16 01:50:00,96.573,96.619,96.573,96.613,366600001.0
2007-03-16 01:51:00,96.614,96.614,96.571,96.589,272599998.0
2007-03-16 01:52:00,96.57,96.574,96.549,96.553,291700000.0
2007-03-16 01:53:00,96.58,96.597,96.561,96.561,245399998.0
2007-03-16 01:54:00,96.598,96.61,96.58,96.593,247600004.0
2007-03-16 01:55:00,96.596,96.599,96.571,96.593,143399999.0
2007-03-16 01:56:00,96.579,96.588,96.551,96.561,311099999.0
2007-03-16 01:57:00,96.539,96.568,96.539,96.568,343199995.0
2007-03-16 01:58:00,96.568,96.597,96.553,96.582,319800002.0
2007-03-16 01:59:00,96.579,96.601,96.538,96.545,373199995.0
2007-03-16 02:00:00,96.524,96.543,96.509,96.52,342599995.0
2007-03-16 02:01:00,96.518,96.537,96.496,96.537,182799999.0
2007-03-16 02:02:00,96.535,96.564,96.529,96.545,236200000.0
2007-03-16 02:03:00,96.546,96.562,96.53,96.53,374200003.0
2007-03-16 02:04:00,96.57,96.57,96.544,96.555,249999996.0
2007-03-16 02:05:00,96.565,96.574,96.549,96.549,181600001.0
2007-03-16 02:06:00,96.567,96.604,96.56,96.581,192999997.0
2007-03-16 02:07:00,96.58,96.58,96.531,96.536,298699997.0
2007-03-16 02:08:00,96.555,96.565,96.531,96.531,234699998.0
2007-03-16 02:09:00,96.519,96.552,96.508,96.517,274699998.0
2007-03-16 02:10:00,96.511,96.511,96.465,96.469,220899998.0
2007-03-16 02:11:00,96.472,96.5,96.468,96.491,304600000.0
2007-03-16 02:12:00,96.498,96.53,96.498,96.525,212799997.0
2007-03-16 02:13:00,96.51,96.532,96.498,96.5,96199998.0
2007-03-16 02:14:00,96.529,96.542,96.515,96.533,320200000.0
2007-03-16 02:15:00,96.541,96.558,96.515,96.52,277299998.0
2007-03-16 02:16:00,96.518,96.561,96.518,96.555,262399996.0
2007-03-16 02:17:00,96.567,96.59,96.546,96.59,267199999.0
2007-03-16 02:18:00,96.576,96.589,96.561,96.565,185500000.0
2007-03-16 02:19:00,96.574,96.58,96.543,96.562,170500000.0
2007-03-16 02:20:00,96.561,96.585,96.56,96.585,214800000.0
2007-03-16 02:21:00,96.573,96.594,96.573,96.591,109899999.0
2007-03-16 02:22:00,96.57,96.588,96.562,96.583,159700001.0
2007-03-16 02:23:00,96.586,96.595,96.565,96.582,204899999.0
2007-03-16 02:24:00,96.595,96.607,96.576,96.576,322299994.0
2007-03-16 02:25:00,96.596,96.596,96.563,96.574,244199999.0
2007-03-16 02:26:00,96.591,96.602,96.562,96.58,73100001.0
2007-03-16 02:27:00,96.587,96.595,96.57,96.585,418700000.0
2007-03-16 02:28:00,96.576,96.588,96.552,96.574,167099999.0
2007-03-16 02:29:00,96.581,96.581,96.562,96.565,229300005.0
2007-03-16 02:30:00,96.563,96.573,96.544,96.552,259599998.0
2007-03-16 02:31:00,96.575,96.575,96.553,96.553,185699999.0
2007-03-16 02:32:00,96.552,96.566,96.539,96.56,175399999.0
2007-03-16 02:33:00,96.539,96.56,96.516,96.526,170300000.0
2007-03-16 02:34:00,96.52,96.538,96.495,96.512,243300001.0
2007-03-16 02:35:00,96.511,96.511,96.461,96.461,230099999.0
2007-03-16 02:36:00,96.464,96.505,96.464,96.505,306099996.0
2007-03-16 02:37:00,96.495,96.503,96.463,96.487,154400000.0
2007-03-16 02:38:00,96.506,96.506,96.471,96.483,124900000.0
2007-03-16 02:39:00,96.492,96.519,96.483,96.49,226699999.0
2007-03-16 02:40:00,96.478,96.499,96.461,96.484,229400006.0
2007-03-16 02:41:00,96.495,96.495,96.46,96.475,330099998.0
2007-03-16 02:42:00,96.47,96.515,96.47,96.51,263900001.0
2007-03-16 02:43:00,96.488,96.511,96.478,96.485,263500000.0
2007-03-16 02:44:00,96.498,96.518,96.481,96.503,209899999.0
2007-03-16 02:45:00,96.489,96.509,96.485,96.504,150499999.0
2007-03-16 02:46:00,96.502,96.504,96.474,96.48,268399995.0
2007-03-16 02:47:00,96.481,96.499,96.474,96.494,185900001.0
2007-03-16 02:48:00,96.491,96.511,96.484,96.502,268599996.0
2007-03-16 02:49:00,96.507,96.524,96.493,96.502,194400000.0
2007-03-16 02:50:00,96.52,96.537,96.502,96.518,371699998.0
2007-03-16 02:51:00,96.536,96.545,96.519,96.52,183899999.0
2007-03-16 02:52:00,96.542,96.567,96.535,96.567,155300001.0
2007-03-16 02:53:00,96.552,96.578,96.541,96.575,206399999.0
2007-03-16 02:54:00,96.559,96.612,96.559,96.612,155399997.0
2007-03-16 02:55:00,96.613,96.625,96.599,96.62,238499999.0
2007-03-16 02:56:00,96.615,96.636,96.605,96.618,350200000.0
2007-03-16 02:57:00,96.618,96.649,96.608,96.618,243699997.0
2007-03-16 02:58:00,96.604,96.633,96.599,96.618,270399996.0
2007-03-16 02:59:00,96.615,96.632,96.6,96.62,434100002.0
2007-03-16 03:00:00,96.603,96.627,96.594,96.625,247299998.0
2007-03-16 03:01:00,96.627,96.663,96.605,96.644,291199998.0
2007-03-16 03:02:00,96.663,96.674,96.642,96.653,281199997.0
2007-03-16 03:03:00,96.634,96.657,96.629,96.657,229800000.0
2007-03-16 03:04:00,96.663,96.665,96.637,96.637,258199996.0
2007-03-16 03:05:00,96.656,96.656,96.612,96.612,165699999.0
2007-03-16 03:06:00,96.607,96.637,96.607,96.629,166300000.0
2007-03-16 03:07:00,96.614,96.627,96.597,96.608,225900000.0
2007-03-16 03:08:00,96.606,96.606,96.577,96.58,247500001.0
2007-03-16 03:09:00,96.563,96.563,96.518,96.518,186100001.0
2007-03-16 03:10:00,96.499,96.527,96.483,96.51,213800001.0
2007-03-16 03:11:00,96.52,96.539,96.489,96.507,142300000.0
2007-03-16 03:12:00,96.489,96.511,96.472,96.477,200199997.0
2007-03-16 03:13:00,96.477,96.484,96.436,96.441,257700004.0
2007-03-16 03:14:00,96.47,96.514,96.466,96.5,193300001.0
2007-03-16 03:15:00,96.501,96.503,96.46,96.476,247500004.0
2007-03-16 03:16:00,96.465,96.478,96.446,96.465,354099996.0
2007-03-16 03:17:00,96.465,96.491,96.452,96.471,197699998.0
2007-03-16 03:18:00,96.497,96.506,96.474,96.484,290699997.0
2007-03-16 03:19:00,96.467,96.492,96.459,96.477,392199998.0
2007-03-16 03:20:00,96.462,96.483,96.443,96.447,146399999.0
2007-03-16 03:21:00,96.454,96.46,96.426,96.436,213999998.0
2007-03-16 03:22:00,96.447,96.472,96.438,96.449,220899996.0
2007-03-16 03:23:00,96.457,96.463,96.439,96.44,293000001.0
2007-03-16 03:24:00,96.446,96.461,96.437,96.455,273700001.0
2007-03-16 03:25:00,96.463,96.472,96.447,96.465,325200001.0
2007-03-16 03:26:00,96.465,96.465,96.431,96.431,140800000.0
2007-03-16 03:27:00,96.43,96.461,96.43,96.438,189199998.0
2007-03-16 03:28:00,96.444,96.468,96.41,96.468,209500000.0
2007-03-16 03:29:00,96.472,96.504,96.469,96.482,156199999.0
2007-03-16 03:30:00,96.502,96.502,96.471,96.472,154799999.0
2007-03-16 03:31:00,96.486,96.486,96.444,96.444,195499998.0
2007-03-16 03:32:00,96.47,96.487,96.458,96.469,327000000.0
2007-03-16 03:33:00,96.477,96.504,96.477,96.498,393399992.0
2007-03-16 03:34:00,96.48,96.502,96.473,96.502,248000002.0
2007-03-16 03:35:00,96.507,96.546,96.491,96.491,228300000.0
2007-03-16 03:36:00,96.487,96.49,96.462,96.462,125500001.0
2007-03-16 03:37:00,96.466,96.472,96.422,96.422,160200001.0
2007-03-16 03:38:00,96.423,96.453,96.415,96.424,276200003.0
2007-03-16 03:39:00,96.429,96.458,96.408,96.429,195700000.0
2007-03-16 03:40:00,96.433,96.448,96.415,96.428,130399999.0
2007-03-16 03:41:00,96.446,96.476,96.438,96.467,300799998.0
2007-03-16 03:42:00,96.453,96.471,96.436,96.456,341699998.0
2007-03-16 03:43:00,96.449,96.476,96.445,96.476,156799995.0
2007-03-16 03:44:00,96.466,96.49,96.446,96.48,254300001.0
2007-03-16 03:45:00,96.451,96.488,96.451,96.488,204500002.0
2007-03-16 03:46:00,96.455,96.477,96.452,96.465,256300001.0
2007-03-16 03:47:00,96.466,96.482,96.455,96.468,167899998.0
2007-03-16 03:48:00,96.452,96.469,96.444,96.464,51199999.0
2007-03-16 03:49:00,96.478,96.503,96.466,96.503,306799997.0
2007-03-16 03:50:00,96.491,96.512,96.478,96.485,129299999.0
2007-03-16 03:51:00,96.505,96.514,96.482,96.497,182699997.0
2007-03-16 03:52:00,96.495,96.521,96.481,96.506,240899999.0
2007-03-16 03:53:00,96.503,96.526,96.496,96.52,318400004.0
2007-03-16 03:54:00,96.518,96.527,96.496,96.508,208600000.0
2007-03-16 03:55:00,96.519,96.539,96.519,96.539,61200000.0
2007-03-16 03:56:00,96.533,96.553,96.523,96.547,228999999.0
2007-03-16 03:57:00,96.573,96.619,96.573,96.591,203199999.0
2007-03-16 03:58:00,96.602,96.632,96.594,96.602,140400000.0
2007-03-16 03:59:00,96.622,96.657,96.613,96.627,146000000.0
2007-03-16 04:00:00,96.622,96.649,96.6,96.649,260299996.0
2007-03-16 04:01:00,96.657,96.662,96.625,96.626,196399998.0
2007-03-16 04:02:00,96.639,96.65,96.621,96.634,172499999.0
2007-03-16 04:03:00,96.652,96.663,96.631,96.631,281899997.0
2007-03-16 04:04:00,96.622,96.654,96.622,96.647,220200000.0
2007-03-16 04:05:00,96.645,96.645,96.621,96.631,167300000.0
2007-03-16 04:06:00,96.589,96.633,96.589,96.625,229099997.0
2007-03-16 04:07:00,96.63,96.63,96.614,96.614,65900000.0
2007-03-16 04:08:00,96.63,96.636,96.61,96.636,87400001.0
2007-03-16 04:09:00,96.619,96.636,96.603,96.623,234400001.0
2007-03-16 04:10:00,96.626,96.646,96.611,96.632,224100000.0
2007-03-16 04:11:00,96.654,96.659,96.629,96.659,226700002.0
2007-03-16 04:12:00,96.644,96.669,96.644,96.66,139799998.0
2007-03-16 04:13:00,96.65,96.654,96.63,96.63,254899998.0
2007-03-16 04:14:00,96.624,96.632,96.609,96.615,141200000.0
2007-03-16 04:15:00,96.634,96.658,96.622,96.645,167600000.0
2007-03-16 04:16:00,96.641,96.684,96.638,96.68,266900004.0
2007-03-16 04:17:00,96.65,96.669,96.635,96.652,184400002.0
2007-03-16 04:18:00,96.659,96.662,96.637,96.637,298600001.0
2007-03-16 04:19:00,96.655,96.665,96.634,96.665,285800000.0
2007-03-16 04:20:00,96.656,96.669,96.628,96.65,310499997.0
2007-03-16 04:21:00,96.671,96.671,96.64,96.657,168100000.0
2007-03-16 04:22:00,96.671,96.684,96.657,96.671,110500001.0
2007-03-16 04:23:00,96.673,96.692,96.656,96.656,244099996.0
2007-03-16 04:24:00,96.659,96.659,96.631,96.637,200400000.0
2007-03-16 04:25:00,96.642,96.656,96.62,96.64,182599999.0
2007-03-16 04:26:00,96.63,96.652,96.618,96.645,301600006.0
2007-03-16 04:27:00,96.629,96.657,96.626,96.651,292900003.0
2007-03-16 04:28:00,96.637,96.657,96.63,96.65,269600000.0
2007-03-16 04:29:00,96.61,96.628,96.59,96.593,141299999.0
2007-03-16 04:30:00,96.602,96.63,96.602,96.63,143500001.0
2007-03-16 04:31:00,96.623,96.662,96.623,96.632,163199997.0
2007-03-16 04:32:00,96.641,96.652,96.63,96.652,207200002.0
2007-03-16 04:33:00,96.632,96.632,96.609,96.609,80299999.0
2007-03-16 04:34:00,96.619,96.637,96.609,96.627,169900000.0
2007-03-16 04:35:00,96.639,96.652,96.626,96.638,202099998.0
2007-03-16 04:36:00,96.653,96.656,96.629,96.643,202499998.0
2007-03-16 04:37:00,96.641,96.658,96.619,96.619,287899999.0
2007-03-16 04:38:00,96.632,96.656,96.632,96.654,163199998.0
2007-03-16 04:39:00,96.664,96.664,96.622,96.622,229099998.0
2007-03-16 04:40:00,96.647,96.654,96.629,96.649,299700002.0
2007-03-16 04:41:00,96.626,96.648,96.618,96.648,219199996.0
2007-03-16 04:42:00,96.63,96.647,96.623,96.623,147100001.0
2007-03-16 04:43:00,96.625,96.647,96.625,96.647,167699998.0
2007-03-16 04:44:00,96.654,96.658,96.64,96.64,182200001.0
2007-03-16 04:45:00,96.649,96.662,96.638,96.656,175899999.0
2007-03-16 04:46:00,96.635,96.658,96.633,96.648,215300000.0
2007-03-16 04:47:00,96.625,96.643,96.618,96.638,239999999.0
2007-03-16 04:48:00,96.637,96.653,96.629,96.632,251700002.0
2007-03-16 04:49:00,96.631,96.635,96.604,96.617,115200000.0
2007-03-16 04:50:00,96.617,96.622,96.569,96.574,203399998.0
2007-03-16 04:51:00,96.569,96.603,96.569,96.603,146999997.0
2007-03-16 04:52:00,96.596,96.63,96.596,96.611,192599999.0
2007-03-16 04:53:00,96.613,96.629,96.596,96.617,250199999.0
2007-03-16 04:54:00,96.618,96.619,96.593,96.6,81600000.0
2007-03-16 04:55:00,96.621,96.621,96.606,96.609,12800000.0
2007-03-16 04:56:00,96.603,96.612,96.581,96.586,183699998.0
2007-03-16 04:57:00,96.589,96.595,96.575,96.587,154700002.0
2007-03-16 04:58:00,96.569,96.598,96.568,96.581,280299996.0
2007-03-16 04:59:00,96.599,96.602,96.565,96.569,263400002.0
2007-03-16 05:00:00,96.566,96.586,96.563,96.578,164200002.0
2007-03-16 05:01:00,96.551,96.577,96.544,96.561,253599999.0
2007-03-16 05:02:00,96.551,96.577,96.538,96.571,153199999.0
2007-03-16 05:03:00,96.573,96.585,96.56,96.585,258100000.0
2007-03-16 05:04:00,96.592,96.611,96.58,96.589,102799999.0
2007-03-16 05:05:00,96.591,96.601,96.572,96.586,159299997.0
2007-03-16 05:06:00,96.57,96.588,96.538,96.549,268900003.0
2007-03-16 05:07:00,96.562,96.562,96.533,96.551,325300002.0
2007-03-16 05:08:00,96.536,96.564,96.532,96.547,231499999.0
2007-03-16 05:09:00,96.567,96.567,96.523,96.541,299100000.0
2007-03-16 05:10:00,96.566,96.573,96.54,96.573,345599998.0
2007-03-16 05:11:00,96.571,96.587,96.557,96.557,216200001.0
2007-03-16 05:12:00,96.564,96.592,96.564,96.565,192500000.0
2007-03-16 05:13:00,96.582,96.582,96.562,96.562,83400000.0
2007-03-16 05:14:00,96.553,96.571,96.549,96.57,258000001.0
2007-03-16 05:15:00,96.568,96.568,96.54,96.542,156800001.0
2007-03-16 05:16:00,96.562,96.57,96.554,96.554,216099999.0
2007-03-16 05:17:00,96.561,96.561,96.538,96.545,198799999.0
2007-03-16 05:18:00,96.546,96.56,96.528,96.545,318799999.0
2007-03-16 05:19:00,96.549,96.564,96.547,96.564,61499999.0
2007-03-16 05:20:00,96.568,96.591,96.565,96.569,313800003.0
2007-03-16 05:21:00,96.602,96.604,96.574,96.574,195099999.0
2007-03-16 05:22:00,96.591,96.597,96.573,96.587,106700000.0
2007-03-16 05:23:00,96.59,96.599,96.569,96.585,216000001.0
2007-03-16 05:24:00,96.584,96.584,96.556,96.559,183400001.0
2007-03-16 05:25:00,96.567,96.568,96.546,96.553,260500001.0
2007-03-16 05:26:00,96.548,96.565,96.547,96.553,91000000.0
2007-03-16 05:27:00,96.566,96.581,96.56,96.575,130199999.0
2007-03-16 05:28:00,96.57,96.584,96.552,96.567,127100003.0
2007-03-16 05:29:00,96.579,96.603,96.579,96.603,155300000.0
2007-03-16 05:30:00,96.579,96.598,96.571,96.598,169099998.0
2007-03-16 05:31:00,96.597,96.617,96.581,96.595,251299997.0
2007-03-16 05:32:00,96.608,96.626,96.597,96.597,224999999.0
2007-03-16 05:33:00,96.587,96.617,96.587,96.617,189800000.0
2007-03-16 05:34:00,96.614,96.614,96.588,96.606,330800004.0
2007-03-16 05:35:00,96.61,96.629,96.603,96.624,127299999.0
2007-03-16 05:36:00,96.623,96.633,96.614,96.633,71799999.0
2007-03-16 05:37:00,96.63,96.63,96.605,96.605,70599998.0
2007-03-16 05:38:00,96.62,96.65,96.609,96.636,175400000.0
2007-03-16 05:39:00,96.65,96.654,96.626,96.63,283700002.0
2007-03-16 05:40:00,96.642,96.642,96.612,96.612,128300003.0
2007-03-16 05:41:00,96.639,96.639,96.61,96.615,235600003.0
2007-03-16 05:42:00,96.622,96.638,96.622,96.638,35900000.0
2007-03-16 05:43:00,96.623,96.644,96.611,96.619,120099999.0
2007-03-16 05:44:00,96.618,96.642,96.611,96.625,144200001.0
2007-03-16 05:45:00,96.635,96.64,96.618,96.631,203400001.0
2007-03-16 05:46:00,96.62,96.644,96.62,96.642,133800001.0
2007-03-16 05:47:00,96.627,96.653,96.598,96.631,250500002.0
2007-03-16 05:48:00,96.641,96.642,96.607,96.607,182800000.0
2007-03-16 05:49:00,96.604,96.624,96.584,96.615,294999998.0
2007-03-16 05:50:00,96.597,96.622,96.589,96.595,296800000.0
2007-03-16 05:51:00,96.617,96.618,96.585,96.61,229999996.0
2007-03-16 05:52:00,96.578,96.614,96.578,96.61,208600002.0
2007-03-16 05:53:00,96.609,96.628,96.606,96.617,199099996.0
2007-03-16 05:54:00,96.626,96.626,96.589,96.589,86000001.0
2007-03-16 05:55:00,96.572,96.611,96.572,96.61,153600001.0
2007-03-16 05:56:00,96.617,96.634,96.606,96.631,228600000.0
2007-03-16 05:57:00,96.617,96.64,96.617,96.64,285800000.0
2007-03-16 05:58:00,96.634,96.648,96.619,96.624,160199999.0
2007-03-16 05:59:00,96.623,96.644,96.614,96.625,104200000.0
2007-03-16 06:00:00,96.609,96.645,96.609,96.645,182899999.0
2007-03-16 06:01:00,96.659,96.665,96.635,96.649,125600001.0
2007-03-16 06:02:00,96.665,96.665,96.637,96.651,190999996.0
2007-03-16 06:03:00,96.671,96.671,96.648,96.663,169200002.0
2007-03-16 06:04:00,96.653,96.677,96.653,96.661,192600004.0
2007-03-16 06:05:00,96.646,96.669,96.646,96.668,365799999.0
2007-03-16 06:06:00,96.659,96.675,96.643,96.669,198999998.0
2007-03-16 06:07:00,96.641,96.67,96.641,96.66,329699999.0
2007-03-16 06:08:00,96.644,96.657,96.634,96.654,248599996.0
2007-03-16 06:09:00,96.633,96.66,96.633,96.66,189400002.0
2007-03-16 06:10:00,96.648,96.653,96.625,96.625,198799999.0
2007-03-16 06:11:00,96.65,96.654,96.625,96.639,233600001.0
2007-03-16 06:12:00,96.653,96.682,96.644,96.682,176699997.0
2007-03-16 06:13:00,96.677,96.701,96.672,96.682,247599997.0
2007-03-16 06:14:00,96.701,96.701,96.668,96.668,94800000.0
2007-03-16 06:15:00,96.647,96.681,96.647,96.676,274199996.0
2007-03-16 06:16:00,96.643,96.672,96.643,96.652,315000004.0
2007-03-16 06:17:00,96.656,96.672,96.636,96.647,261599995.0
2007-03-16 06:18:00,96.645,96.668,96.634,96.668,153700000.0
2007-03-16 06:19:00,96.677,96.677,96.645,96.66,179799999.0
2007-03-16 06:20:00,96.65,96.661,96.64,96.66,253100001.0
2007-03-16 06:21:00,96.643,96.66,96.627,96.641,160199998.0
2007-03-16 06:22:00,96.648,96.66,96.638,96.66,151600002.0
2007-03-16 06:23:00,96.663,96.67,96.651,96.655,39100000.0
2007-03-16 06:24:00,96.649,96.67,96.643,96.658,138000001.0
2007-03-16 06:25:00,96.648,96.661,96.63,96.633,223799997.0
2007-03-16 06:26:00,96.655,96.664,96.64,96.648,199799994.0
2007-03-16 06:27:00,96.631,96.658,96.629,96.645,159899997.0
2007-03-16 06:28:00,96.656,96.674,96.637,96.658,179200002.0
2007-03-16 06:29:00,96.644,96.661,96.632,96.642,256700000.0
2007-03-16 06:30:00,96.644,96.669,96.643,96.667,227100001.0
2007-03-16 06:31:00,96.653,96.672,96.649,96.663,262300001.0
2007-03-16 06:32:00,96.654,96.685,96.649,96.665,201400003.0
2007-03-16 06:33:00,96.679,96.685,96.643,96.669,230299997.0
2007-03-16 06:34:00,96.692,96.694,96.636,96.643,157200000.0
2007-03-16 06:35:00,96.627,96.65,96.62,96.644,138299999.0
2007-03-16 06:36:00,96.619,96.637,96.602,96.613,179499999.0
2007-03-16 06:37:00,96.612,96.625,96.584,96.584,261399999.0
2007-03-16 06:38:00,96.605,96.605,96.559,96.572,76499999.0
2007-03-16 06:39:00,96.584,96.609,96.584,96.602,162999999.0
2007-03-16 06:40:00,96.592,96.615,96.592,96.615,162499998.0
2007-03-16 06:41:00,96.612,96.616,96.592,96.592,287400005.0
2007-03-16 06:42:00,96.59,96.613,96.585,96.603,240899996.0
2007-03-16 06:43:00,96.595,96.613,96.584,96.605,250600001.0
2007-03-16 06:44:00,96.603,96.61,96.57,96.589,385900000.0
2007-03-16 06:45:00,96.585,96.613,96.585,96.608,266400001.0
2007-03-16 06:46:00,96.594,96.612,96.587,96.612,137199997.0
2007-03-16 06:47:00,96.598,96.623,96.598,96.62,134699997.0
2007-03-16 06:48:00,96.609,96.627,96.6,96.617,306599997.0
2007-03-16 06:49:00,96.618,96.618,96.588,96.588,205399999.0
2007-03-16 06:50:00,96.604,96.626,96.604,96.622,163500001.0
2007-03-16 06:51:00,96.618,96.618,96.586,96.597,254599995.0
2007-03-16 06:52:00,96.565,96.585,96.548,96.583,140500000.0
2007-03-16 06:53:00,96.588,96.588,96.549,96.556,174400000.0
2007-03-16 06:54:00,96.565,96.59,96.555,96.579,217599999.0
2007-03-16 06:55:00,96.566,96.578,96.551,96.565,241199999.0
2007-03-16 06:56:00,96.567,96.572,96.542,96.555,260899997.0
2007-03-16 06:57:00,96.564,96.575,96.557,96.575,76300000.0
2007-03-16 06:58:00,96.559,96.582,96.546,96.582,310199997.0
2007-03-16 06:59:00,96.575,96.59,96.563,96.57,234900002.0
2007-03-16 07:00:00,96.588,96.593,96.557,96.557,278000001.0
2007-03-16 07:01:00,96.575,96.589,96.563,96.589,190200002.0
2007-03-16 07:02:00,96.588,96.59,96.561,96.57,212000001.0
2007-03-16 07:03:00,96.594,96.607,96.583,96.592,255100002.0
2007-03-16 07:04:00,96.609,96.615,96.586,96.6,171699998.0
2007-03-16 07:05:00,96.606,96.607,96.585,96.592,324000006.0
2007-03-16 07:06:00,96.584,96.613,96.582,96.585,306300000.0
2007-03-16 07:07:00,96.612,96.615,96.595,96.595,166999998.0
2007-03-16 07:08:00,96.593,96.615,96.593,96.615,129599999.0
2007-03-16 07:09:00,96.611,96.637,96.604,96.63,224700000.0
2007-03-16 07:10:00,96.639,96.655,96.637,96.655,48200000.0
2007-03-16 07:11:00,96.662,96.683,96.656,96.669,93700000.0
2007-03-16 07:12:00,96.667,96.681,96.654,96.659,149100000.0
2007-03-16 07:13:00,96.675,96.684,96.658,96.67,192799996.0
2007-03-16 07:14:00,96.677,96.692,96.662,96.67,347599997.0
2007-03-16 07:15:00,96.676,96.697,96.671,96.675,296400002.0
2007-03-16 07:16:00,96.66,96.698,96.66,96.698,301600001.0
2007-03-16 07:17:00,96.688,96.697,96.671,96.672,338600002.0
2007-03-16 07:18:00,96.693,96.695,96.674,96.674,125599998.0
2007-03-16 07:19:00,96.686,96.692,96.671,96.676,214699998.0
2007-03-16 07:20:00,96.68,96.697,96.672,96.69,236499995.0
2007-03-16 07:21:00,96.68,96.694,96.669,96.692,117600000.0
2007-03-16 07:22:00,96.673,96.691,96.667,96.684,73599998.0
2007-03-16 07:23:00,96.683,96.703,96.668,96.688,190400001.0
2007-03-16 07:24:00,96.69,96.69,96.666,96.674,195100000.0
2007-03-16 07:25:00,96.689,96.693,96.67,96.67,139399998.0
2007-03-16 07:26:00,96.679,96.695,96.663,96.688,280500000.0
2007-03-16 07:27:00,96.653,96.685,96.653,96.685,298500001.0
2007-03-16 07:28:00,96.685,96.685,96.667,96.67,187699998.0
2007-03-16 07:29:00,96.669,96.689,96.656,96.668,333999995.0
2007-03-16 07:30:00,96.658,96.67,96.65,96.67,198600001.0
2007-03-16 07:31:00,96.656,96.676,96.654,96.665,157799998.0
2007-03-16 07:32:00,96.673,96.675,96.65,96.65,282600001.0
2007-03-16 07:33:00,96.654,96.654,96.614,96.654,158599999.0
2007-03-16 07:34:00,96.635,96.654,96.619,96.623,183500001.0
2007-03-16 07:35:00,96.634,96.639,96.613,96.619,347800004.0
2007-03-16 07:36:00,96.608,96.64,96.602,96.621,362400000.0
2007-03-16 07:37:00,96.631,96.646,96.615,96.639,239199998.0
2007-03-16 07:38:00,96.608,96.637,96.608,96.623,176700001.0
2007-03-16 07:39:00,96.638,96.638,96.605,96.611,329199997.0
2007-03-16 07:40:00,96.617,96.636,96.617,96.636,102700000.0
2007-03-16 07:41:00,96.637,96.647,96.626,96.645,160200003.0
2007-03-16 07:42:00,96.634,96.659,96.627,96.645,236700003.0
2007-03-16 07:43:00,96.627,96.645,96.623,96.645,213899999.0
2007-03-16 07:44:00,96.642,96.652,96.621,96.644,214100001.0
2007-03-16 07:45:00,96.617,96.66,96.617,96.652,253499998.0
2007-03-16 07:46:00,96.637,96.66,96.623,96.642,201399998.0
2007-03-16 07:47:00,96.646,96.646,96.612,96.612,85599999.0
2007-03-16 07:48:00,96.614,96.64,96.614,96.64,201699998.0
2007-03-16 07:49:00,96.609,96.628,96.598,96.615,142199999.0
2007-03-16 07:50:00,96.602,96.621,96.595,96.608,204700000.0
2007-03-16 07:51:00,96.617,96.618,96.592,96.592,207200002.0
2007-03-16 07:52:00,96.584,96.622,96.584,96.622,220200004.0
2007-03-16 07:53:00,96.623,96.636,96.605,96.605,218300001.0
2007-03-16 07:54:00,96.607,96.629,96.607,96.611,278699997.0
2007-03-16 07:55:00,96.623,96.635,96.611,96.635,289900002.0
2007-03-16 07:56:00,96.612,96.651,96.612,96.622,270199996.0
2007-03-16 07:57:00,96.627,96.632,96.598,96.6,198799996.0
2007-03-16 07:58:00,96.612,96.616,96.588,96.59,348500004.0
2007-03-16 07:59:00,96.586,96.611,96.58,96.611,195800001.0
2007-03-16 08:00:00,96.603,96.623,96.597,96.602,191899999.0
2007-03-16 08:01:00,96.589,96.609,96.557,96.572,194900000.0
2007-03-16 08:02:00,96.572,96.584,96.542,96.563,373099995.0
2007-03-16 08:03:00,96.566,96.58,96.543,96.562,295199999.0
2007-03-16 08:04:00,96.585,96.586,96.558,96.562,191699998.0
2007-03-16 08:05:00,96.544,96.57,96.541,96.563,178300002.0
2007-03-16 08:06:00,96.546,96.571,96.534,96.545,213400000.0
2007-03-16 08:07:00,96.552,96.58,96.536,96.556,223699996.0
2007-03-16 08:08:00,96.572,96.577,96.555,96.555,202700000.0
2007-03-16 08:09:00,96.57,96.58,96.55,96.572,207700001.0
2007-03-16 08:10:00,96.555,96.578,96.55,96.558,227199996.0
2007-03-16 08:11:00,96.58,96.601,96.565,96.583,138299995.0
2007-03-16 08:12:00,96.581,96.613,96.581,96.604,238900003.0
2007-03-16 08:13:00,96.591,96.606,96.571,96.589,292899997.0
2007-03-16 08:14:00,96.602,96.602,96.575,96.579,270999998.0
2007-03-16 08:15:00,96.595,96.618,96.593,96.604,278200000.0
2007-03-16 08:16:00,96.604,96.637,96.591,96.617,133100001.0
2007-03-16 08:17:00,96.637,96.66,96.629,96.629,277800004.0
2007-03-16 08:18:00,96.625,96.66,96.623,96.639,170799999.0
2007-03-16 08:19:00,96.659,96.672,96.631,96.669,189999997.0
2007-03-16 08:20:00,96.685,96.691,96.643,96.655,249899994.0
2007-03-16 08:21:00,96.656,96.663,96.64,96.643,287500000.0
2007-03-16 08:22:00,96.629,96.654,96.629,96.647,240399995.0
2007-03-16 08:23:00,96.645,96.663,96.628,96.64,181399997.0
2007-03-16 08:24:00,96.633,96.649,96.617,96.638,295199995.0
2007-03-16 08:25:00,96.638,96.638,96.616,96.634,181000002.0
2007-03-16 08:26:00,96.61,96.627,96.605,96.618,171999999.0
2007-03-16 08:27:00,96.601,96.631,96.601,96.626,234699996.0
2007-03-16 08:28:00,96.614,96.629,96.593,96.615,311499998.0
2007-03-16 08:29:00,96.623,96.644,96.614,96.625,203300000.0
2007-03-16 08:30:00,96.612,96.628,96.591,96.627,193099997.0
2007-03-16 08:31:00,96.619,96.636,96.606,96.634,242600000.0
2007-03-16 08:32:00,96.629,96.629,96.608,96.619,177599998.0
2007-03-16 08:33:00,96.601,96.618,96.586,96.606,164700002.0
2007-03-16 08:34:00,96.6,96.605,96.577,96.588,156200002.0
2007-03-16 08:35:00,96.603,96.609,96.588,96.597,200699998.0
2007-03-16 08:36:00,96.593,96.615,96.583,96.608,300099999.0
2007-03-16 08:37:00,96.587,96.616,96.584,96.584,162499998.0
2007-03-16 08:38:00,96.597,96.617,96.584,96.605,145199996.0
2007-03-16 08:39:00,96.594,96.626,96.594,96.621,230600003.0
2007-03-16 08:40:00,96.611,96.63,96.604,96.62,223700002.0
2007-03-16 08:41:00,96.618,96.62,96.589,96.595,211799997.0
2007-03-16 08:42:00,96.611,96.662,96.605,96.662,334400000.0
2007-03-16 08:43:00,96.653,96.666,96.633,96.651,165399999.0
2007-03-16 08:44:00,96.688,96.711,96.68,96.698,245200002.0
2007-03-16 08:45:00,96.693,96.707,96.677,96.687,253699999.0
2007-03-16 08:46:00,96.672,96.692,96.662,96.677,157900000.0
2007-03-16 08:47:00,96.654,96.68,96.654,96.671,287999996.0
2007-03-16 08:48:00,96.656,96.681,96.651,96.665,222000002.0
2007-03-16 08:49:00,96.655,96.655,96.613,96.628,303900002.0
2007-03-16 08:50:00,96.606,96.651,96.606,96.645,157800002.0
2007-03-16 08:51:00,96.636,96.672,96.62,96.645,140499998.0
2007-03-16 08:52:00,96.653,96.675,96.633,96.675,161100002.0
2007-03-16 08:53:00,96.66,96.675,96.636,96.668,223900001.0
2007-03-16 08:54:00,96.668,96.668,96.643,96.643,102000000.0
2007-03-16 08:55:00,96.651,96.675,96.636,96.641,269199996.0
2007-03-16 08:56:00,96.667,96.694,96.656,96.673,141800000.0
2007-03-16 08:57:00,96.667,96.698,96.667,96.692,343900000.0
2007-03-16 08:58:00,96.683,96.699,96.669,96.682,145099998.0
2007-03-16 08:59:00,96.672,96.688,96.644,96.668,466200001.0
2007-03-16 09:00:00,96.688,96.702,96.669,96.694,258399999.0
2007-03-16 09:01:00,96.705,96.722,96.692,96.698,166899997.0
2007-03-16 09:02:00,96.715,96.725,96.695,96.707,299500001.0
2007-03-16 09:03:00,96.705,96.705,96.66,96.667,299200002.0
2007-03-16 09:04:00,96.684,96.695,96.661,96.695,208200002.0
2007-03-16 09:05:00,96.697,96.697,96.655,96.666,230400002.0
2007-03-16 09:06:00,96.675,96.69,96.659,96.68,140799999.0
2007-03-16 09:07:00,96.667,96.684,96.652,96.666,233899993.0
2007-03-16 09:08:00,96.625,96.667,96.625,96.66,188200000.0
2007-03-16 09:09:00,96.651,96.668,96.636,96.648,188599996.0
2007-03-16 09:10:00,96.639,96.67,96.636,96.655,313199996.0
2007-03-16 09:11:00,96.652,96.659,96.632,96.637,236300000.0
2007-03-16 09:12:00,96.621,96.64,96.6,96.625,249400001.0
2007-03-16 09:13:00,96.635,96.636,96.602,96.619,321000000.0
2007-03-16 09:14:00,96.633,96.639,96.606,96.609,316900000.0
2007-03-16 09:15:00,96.606,96.624,96.588,96.588,154900000.0
2007-03-16 09:16:00,96.617,96.628,96.604,96.617,228499999.0
2007-03-16 09:17:00,96.603,96.63,96.587,96.63,300400002.0
2007-03-16 09:18:00,96.606,96.642,96.598,96.639,281100003.0
2007-03-16 09:19:00,96.617,96.633,96.601,96.612,129300000.0
2007-03-16 09:20:00,96.609,96.626,96.59,96.602,341500000.0
2007-03-16 09:21:00,96.618,96.648,96.607,96.625,156800001.0
2007-03-16 09:22:00,96.655,96.673,96.638,96.658,247400003.0
2007-03-16 09:23:00,96.665,96.665,96.63,96.63,222400001.0
2007-03-16 09:24:00,96.626,96.643,96.624,96.643,191600000.0
2007-03-16 09:25:00,96.639,96.665,96.606,96.638,233099997.0
2007-03-16 09:26:00,96.652,96.652,96.628,96.64,101800001.0
2007-03-16 09:27:00,96.642,96.662,96.635,96.645,239299996.0
2007-03-16 09:28:00,96.645,96.663,96.622,96.635,229799996.0
2007-03-16 09:29:00,96.632,96.646,96.606,96.62,237299997.0
2007-03-16 09:30:00,96.592,96.611,96.562,96.591,188500001.0
2007-03-16 09:31:00,96.592,96.597,96.574,96.575,279600000.0
2007-03-16 09:32:00,96.59,96.605,96.572,96.578,297799999.0
2007-03-16 09:33:00,96.57,96.603,96.55,96.603,263299995.0
2007-03-16 09:34:00,96.59,96.59,96.564,96.564,200100000.0
2007-03-16 09:35:00,96.572,96.596,96.559,96.571,204100003.0
2007-03-16 09:36:00,96.599,96.615,96.588,96.61,257100003.0
2007-03-16 09:37:00,96.623,96.638,96.604,96.615,213399998.0
2007-03-16 09:38:00,96.627,96.65,96.617,96.635,196400002.0
2007-03-16 09:39:00,96.621,96.683,96.621,96.683,306499998.0
2007-03-16 09:40:00,96.705,96.741,96.705,96.717,182200000.0
2007-03-16 09:41:00,96.694,96.709,96.671,96.692,212300005.0
2007-03-16 09:42:00,96.693,96.696,96.662,96.686,219099997.0
2007-03-16 09:43:00,96.634,96.688,96.634,96.688,220799996.0
2007-03-16 09:44:00,96.673,96.7,96.672,96.692,309200000.0
2007-03-16 09:45:00,96.693,96.709,96.662,96.662,276799997.0
2007-03-16 09:46:00,96.675,96.693,96.665,96.684,184799999.0
2007-03-16 09:47:00,96.69,96.698,96.674,96.695,271999997.0
2007-03-16 09:48:00,96.664,96.686,96.648,96.665,242199995.0
2007-03-16 09:49:00,96.655,96.663,96.641,96.641,211499998.0
2007-03-16 09:50:00,96.639,96.677,96.639,96.657,310199997.0
2007-03-16 09:51:00,96.663,96.679,96.642,96.653,281899999.0
2007-03-16 09:52:00,96.678,96.691,96.661,96.68,226599997.0
2007-03-16 09:53:00,96.678,96.692,96.658,96.669,291499999.0
2007-03-16 09:54:00,96.689,96.702,96.67,96.677,181200000.0
2007-03-16 09:55:00,96.657,96.662,96.622,96.622,286100000.0
2007-03-16 09:56:00,96.646,96.67,96.631,96.654,239699994.0
2007-03-16 09:57:00,96.674,96.676,96.651,96.651,200900000.0
2007-03-16 09:58:00,96.649,96.665,96.625,96.641,178899997.0
2007-03-16 09:59:00,96.627,96.628,96.596,96.609,266900001.0
2007-03-16 10:00:00,96.598,96.619,96.579,96.59,277099997.0
2007-03-16 10:01:00,96.612,96.615,96.572,96.572,222400004.0
2007-03-16 10:02:00,96.589,96.609,96.577,96.577,193300000.0
2007-03-16 10:03:00,96.574,96.602,96.573,96.602,351699997.0
2007-03-16 10:04:00,96.59,96.614,96.59,96.59,254000001.0
2007-03-16 10:05:00,96.598,96.64,96.598,96.629,146800002.0
2007-03-16 10:06:00,96.635,96.637,96.613,96.635,277600001.0
2007-03-16 10:07:00,96.626,96.638,96.6,96.627,205599997.0
2007-03-16 10:08:00,96.629,96.658,96.616,96.638,323400001.0
2007-03-16 10:09:00,96.65,96.675,96.65,96.663,135800003.0
2007-03-16 10:10:00,96.645,96.654,96.624,96.645,175500000.0
2007-03-16 10:11:00,96.646,96.659,96.632,96.639,185599998.0
2007-03-16 10:12:00,96.641,96.677,96.641,96.665,164500001.0
2007-03-16 10:13:00,96.688,96.688,96.662,96.668,167200002.0
2007-03-16 10:14:00,96.66,96.693,96.653,96.673,176000000.0
2007-03-16 10:15:00,96.693,96.71,96.674,96.706,287200000.0
2007-03-16 10:16:00,96.68,96.723,96.68,96.723,191299996.0
2007-03-16 10:17:00,96.713,96.746,96.713,96.73,365800000.0
2007-03-16 10:18:00,96.741,96.741,96.702,96.712,267499998.0
2007-03-16 10:19:00,96.695,96.73,96.695,96.73,412799996.0
2007-03-16 10:20:00,96.728,96.742,96.695,96.73,256800002.0
2007-03-16 10:21:00,96.71,96.737,96.707,96.719,332299996.0
2007-03-16 10:22:00,96.713,96.728,96.702,96.718,215599999.0
2007-03-16 10:23:00,96.704,96.707,96.679,96.679,220900001.0
2007-03-16 10:24:00,96.688,96.723,96.688,96.723,255599995.0
2007-03-16 10:25:00,96.711,96.741,96.696,96.723,146100000.0
2007-03-16 10:26:00,96.755,96.759,96.726,96.726,355199995.0
2007-03-16 10:27:00,96.754,96.754,96.708,96.715,216899999.0
2007-03-16 10:28:00,96.73,96.739,96.7,96.715,220599999.0
2007-03-16 10:29:00,96.692,96.719,96.687,96.706,214699996.0
2007-03-16 10:30:00,96.68,96.697,96.67,96.692,137200003.0
2007-03-16 10:31:00,96.712,96.712,96.664,96.682,246599999.0
2007-03-16 10:32:00,96.714,96.721,96.698,96.698,62699999.0
2007-03-16 10:33:00,96.735,96.747,96.722,96.738,168599998.0
2007-03-16 10:34:00,96.709,96.728,96.691,96.708,268899999.0
2007-03-16 10:35:00,96.694,96.707,96.679,96.682,212299996.0
2007-03-16 10:36:00,96.693,96.703,96.673,96.673,358999997.0
2007-03-16 10:37:00,96.672,96.691,96.651,96.664,287700000.0
2007-03-16 10:38:00,96.658,96.658,96.62,96.62,221499992.0
2007-03-16 10:39:00,96.642,96.642,96.62,96.62,139999998.0
2007-03-16 10:40:00,96.612,96.666,96.612,96.666,287300002.0
2007-03-16 10:41:00,96.68,96.687,96.663,96.671,258000002.0
2007-03-16 10:42:00,96.687,96.689,96.664,96.664,175099997.0
2007-03-16 10:43:00,96.659,96.67,96.638,96.639,228199999.0
2007-03-16 10:44:00,96.633,96.652,96.619,96.639,404599999.0
2007-03-16 10:45:00,96.64,96.652,96.629,96.642,151799998.0
2007-03-16 10:46:00,96.639,96.655,96.628,96.64,100200000.0
2007-03-16 10:47:00,96.649,96.684,96.648,96.684,192899999.0
2007-03-16 10:48:00,96.678,96.691,96.661,96.682,324200001.0
2007-03-16 10:49:00,96.69,96.701,96.664,96.678,171499998.0
2007-03-16 10:50:00,96.68,96.688,96.664,96.681,167900000.0
2007-03-16 10:51:00,96.672,96.682,96.654,96.664,151800002.0
2007-03-16 10:52:00,96.674,96.679,96.655,96.67,166300000.0
2007-03-16 10:53:00,96.664,96.683,96.65,96.683,171900001.0
2007-03-16 10:54:00,96.672,96.708,96.659,96.697,213899999.0
2007-03-16 10:55:00,96.692,96.697,96.665,96.684,300599996.0
2007-03-16 10:56:00,96.691,96.71,96.669,96.695,270499998.0
2007-03-16 10:57:00,96.698,96.719,96.697,96.708,231500002.0
2007-03-16 10:58:00,96.709,96.72,96.679,96.704,203199997.0
2007-03-16 10:59:00,96.731,96.762,96.729,96.761,185500000.0
2007-03-16 11:00:00,96.759,96.762,96.719,96.733,101500000.0
2007-03-16 11:01:00,96.736,96.736,96.691,96.708,270100004.0
2007-03-16 11:02:00,96.73,96.73,96.699,96.708,251899999.0
2007-03-16 11:03:00,96.742,96.753,96.72,96.741,229300000.0
2007-03-16 11:04:00,96.764,96.78,96.746,96.757,180699997.0
2007-03-16 11:05:00,96.734,96.765,96.734,96.745,375600000.0
2007-03-16 11:06:00,96.736,96.759,96.73,96.759,222100000.0
2007-03-16 11:07:00,96.76,96.765,96.731,96.734,212899998.0
2007-03-16 11:08:00,96.718,96.742,96.715,96.733,265799996.0
2007-03-16 11:09:00,96.736,96.743,96.705,96.705,113700000.0
2007-03-16 11:10:00,96.699,96.73,96.699,96.73,254500003.0
2007-03-16 11:11:00,96.726,96.785,96.711,96.772,381899997.0
2007-03-16 11:12:00,96.791,96.8,96.766,96.784,201500001.0
2007-03-16 11:13:00,96.776,96.813,96.776,96.811,243500000.0
2007-03-16 11:14:00,96.815,96.826,96.795,96.803,340300002.0
2007-03-16 11:15:00,96.818,96.832,96.794,96.794,207999997.0
2007-03-16 11:16:00,96.819,96.836,96.808,96.813,223499999.0
2007-03-16 11:17:00,96.857,96.857,96.824,96.832,235399997.0
2007-03-16 11:18:00,96.841,96.879,96.83,96.857,249500001.0
2007-03-16 11:19:00,96.843,96.867,96.819,96.829,171700000.0
2007-03-16 11:20:00,96.808,96.83,96.778,96.784,279499994.0
2007-03-16 11:21:00,96.787,96.797,96.761,96.777,251900000.0
2007-03-16 11:22:00,96.756,96.775,96.748,96.77,312900000.0
2007-03-16 11:23:00,96.759,96.764,96.74,96.744,218199998.0
2007-03-16 11:24:00,96.762,96.785,96.762,96.766,170999998.0
2007-03-16 11:25:00,96.764,96.782,96.745,96.752,204999997.0
2007-03-16 11:26:00,96.761,96.788,96.755,96.773,320899999.0
2007-03-16 11:27:00,96.744,96.761,96.707,96.72,196199999.0
2007-03-16 11:28:00,96.702,96.742,96.699,96.717,319100000.0
2007-03-16 11:29:00,96.733,96.735,96.7,96.71,214200001.0
2007-03-16 11:30:00,96.708,96.729,96.704,96.729,266599999.0
2007-03-16 11:31:00,96.728,96.728,96.671,96.711,224400000.0
2007-03-16 11:32:00,96.714,96.714,96.663,96.685,389200003.0
2007-03-16 11:33:00,96.678,96.703,96.664,96.664,330399996.0
2007-03-16 11:34:00,96.692,96.707,96.672,96.685,285099999.0
2007-03-16 11:35:00,96.699,96.708,96.677,96.708,272800000.0
2007-03-16 11:36:00,96.702,96.702,96.673,96.674,238799995.0
2007-03-16 11:37:00,96.682,96.697,96.662,96.678,259299994.0
2007-03-16 11:38:00,96.712,96.722,96.687,96.703,289999996.0
2007-03-16 11:39:00,96.749,96.761,96.724,96.739,234800000.0
2007-03-16 11:40:00,96.761,96.768,96.745,96.751,274599998.0
2007-03-16 11:41:00,96.758,96.758,96.723,96.723,270799999.0
2007-03-16 11:42:00,96.735,96.75,96.715,96.715,178899999.0
2007-03-16 11:43:00,96.704,96.72,96.693,96.706,182299998.0
2007-03-16 11:44:00,96.704,96.716,96.685,96.688,384000001.0
2007-03-16 11:45:00,96.683,96.699,96.669,96.69,285400003.0
2007-03-16 11:46:00,96.678,96.704,96.676,96.704,147199999.0
2007-03-16 11:47:00,96.705,96.717,96.693,96.705,270299999.0
2007-03-16 11:48:00,96.698,96.726,96.695,96.722,274600002.0
2007-03-16 11:49:00,96.704,96.707,96.68,96.68,344899998.0
2007-03-16 11:50:00,96.683,96.715,96.68,96.715,249000000.0
2007-03-16 11:51:00,96.701,96.72,96.686,96.699,135900001.0
2007-03-16 11:52:00,96.703,96.715,96.683,96.7,218699999.0
2007-03-16 11:53:00,96.718,96.735,96.704,96.723,389500001.0
2007-03-16 11:54:00,96.7,96.725,96.7,96.715,267700000.0
2007-03-16 11:55:00,96.709,96.709,96.686,96.686,137700000.0
2007-03-16 11:56:00,96.717,96.722,96.685,96.709,280499999.0
2007-03-16 11:57:00,96.715,96.72,96.678,96.679,173799998.0
2007-03-16 11:58:00,96.685,96.692,96.665,96.67,225699996.0
2007-03-16 11:59:00,96.682,96.693,96.668,96.678,231100000.0
2007-03-16 12:00:00,96.693,96.693,96.666,96.679,331100000.0
2007-03-16 12:01:00,96.678,96.703,96.671,96.689,256700000.0
2007-03-16 12:02:00,96.657,96.678,96.635,96.677,165900003.0
2007-03-16 12:03:00,96.678,96.705,96.668,96.692,242299999.0
2007-03-16 12:04:00,96.703,96.716,96.684,96.702,157800002.0
2007-03-16 12:05:00,96.696,96.727,96.696,96.727,138000002.0
2007-03-16 12:06:00,96.739,96.743,96.72,96.732,189999997.0
2007-03-16 12:07:00,96.738,96.747,96.722,96.728,378499997.0
2007-03-16 12:08:00,96.74,96.782,96.731,96.765,227499999.0
2007-03-16 12:09:00,96.762,96.825,96.76,96.825,185299999.0
2007-03-16 12:10:00,96.801,96.822,96.792,96.802,180800000.0
2007-03-16 12:11:00,96.766,96.791,96.756,96.778,254699998.0
2007-03-16 12:12:00,96.744,96.78,96.741,96.759,366700000.0
2007-03-16 12:13:00,96.752,96.765,96.728,96.748,206600001.0
2007-03-16 12:14:00,96.766,96.783,96.748,96.768,179499999.0
2007-03-16 12:15:00,96.776,96.791,96.755,96.784,142700000.0
2007-03-16 12:16:00,96.784,96.793,96.765,96.77,153200001.0
2007-03-16 12:17:00,96.793,96.797,96.763,96.763,252099998.0
2007-03-16 12:18:00,96.776,96.799,96.771,96.79,189899999.0
2007-03-16 12:19:00,96.775,96.803,96.775,96.801,299500000.0
2007-03-16 12:20:00,96.803,96.806,96.784,96.79,208500000.0
2007-03-16 12:21:00,96.789,96.818,96.784,96.807,325400001.0
2007-03-16 12:22:00,96.807,96.807,96.771,96.79,244400004.0
2007-03-16 12:23:00,96.792,96.797,96.762,96.785,229000004.0
2007-03-16 12:24:00,96.787,96.793,96.769,96.778,215400002.0
2007-03-16 12:25:00,96.759,96.784,96.759,96.784,93099998.0
2007-03-16 12:26:00,96.777,96.791,96.767,96.789,122900000.0
2007-03-16 12:27:00,96.763,96.786,96.757,96.783,221999996.0
2007-03-16 12:28:00,96.785,96.804,96.769,96.795,245900000.0
2007-03-16 12:29:00,96.792,96.795,96.766,96.777,399999997.0
2007-03-16 12:30:00,96.781,96.793,96.764,96.764,162900001.0
2007-03-16 12:31:00,96.782,96.805,96.774,96.795,284400001.0
2007-03-16 12:32:00,96.783,96.806,96.781,96.801,254799999.0
2007-03-16 12:33:00,96.774,96.803,96.774,96.798,143700000.0
2007-03-16 12:34:00,96.783,96.805,96.77,96.781,214800001.0
2007-03-16 12:35:00,96.787,96.802,96.787,96.794,108900000.0
2007-03-16 12:36:00,96.786,96.795,96.768,96.795,240400002.0
2007-03-16 12:37:00,96.796,96.804,96.777,96.788,251100000.0
2007-03-16 12:38:00,96.792,96.795,96.767,96.782,244800004.0
2007-03-16 12:39:00,96.784,96.8,96.775,96.783,268900002.0
2007-03-16 12:40:00,96.789,96.789,96.777,96.777,62699999.0
2007-03-16 12:41:00,96.781,96.795,96.766,96.78,145499996.0
2007-03-16 12:42:00,96.779,96.797,96.772,96.778,211999999.0
2007-03-16 12:43:00,96.777,96.803,96.776,96.789,296100000.0
2007-03-16 12:44:00,96.761,96.797,96.761,96.78,232499999.0
2007-03-16 12:45:00,96.794,96.812,96.779,96.794,210299999.0
2007-03-16 12:46:00,96.801,96.84,96.801,96.813,328699994.0
2007-03-16 12:47:00,96.812,96.834,96.81,96.832,284799999.0
2007-03-16 12:48:00,96.832,96.832,96.782,96.782,423399998.0
2007-03-16 12:49:00,96.805,96.808,96.782,96.787,244300000.0
2007-03-16 12:50:00,96.791,96.791,96.753,96.763,213800000.0
2007-03-16 12:51:00,96.77,96.802,96.75,96.783,281100000.0
2007-03-16 12:52:00,96.802,96.807,96.782,96.795,138400000.0
2007-03-16 12:53:00,96.788,96.806,96.742,96.778,166600000.0
2007-03-16 12:54:00,96.801,96.801,96.771,96.777,172699997.0
2007-03-16 12:55:00,96.773,96.81,96.773,96.81,83799998.0
2007-03-16 12:56:00,96.829,96.836,96.801,96.836,216299996.0
2007-03-16 12:57:00,96.837,96.852,96.828,96.852,195600001.0
2007-03-16 12:58:00,96.829,96.848,96.816,96.831,316600002.0
2007-03-16 12:59:00,96.807,96.83,96.775,96.799,324899999.0
2007-03-16 13:00:00,96.787,96.827,96.781,96.82,325999998.0
2007-03-16 13:01:00,96.825,96.837,96.81,96.81,145799999.0
2007-03-16 13:02:00,96.816,96.846,96.816,96.843,330499996.0
2007-03-16 13:03:00,96.829,96.87,96.817,96.848,173499998.0
2007-03-16 13:04:00,96.842,96.866,96.781,96.781,209800000.0
2007-03-16 13:05:00,96.756,96.788,96.753,96.785,233900002.0
2007-03-16 13:06:00,96.782,96.786,96.743,96.755,209999995.0
2007-03-16 13:07:00,96.734,96.767,96.733,96.765,233900001.0
2007-03-16 13:08:00,96.763,96.784,96.761,96.768,80999998.0
2007-03-16 13:09:00,96.752,96.781,96.75,96.773,197000001.0
2007-03-16 13:10:00,96.766,96.772,96.748,96.754,181800002.0
2007-03-16 13:11:00,96.765,96.777,96.738,96.749,314499995.0
2007-03-16 13:12:00,96.723,96.74,96.704,96.722,266599999.0
2007-03-16 13:13:00,96.709,96.723,96.693,96.707,186299999.0
2007-03-16 13:14:00,96.709,96.724,96.704,96.716,296399999.0
2007-03-16 13:15:00,96.692,96.71,96.672,96.694,241000000.0
2007-03-16 13:16:00,96.713,96.714,96.69,96.694,303100002.0
2007-03-16 13:17:00,96.706,96.708,96.651,96.702,126800003.0
2007-03-16 13:18:00,96.697,96.715,96.677,96.703,438400004.0
2007-03-16 13:19:00,96.703,96.729,96.701,96.714,211899998.0
2007-03-16 13:20:00,96.736,96.755,96.725,96.752,155099999.0
2007-03-16 13:21:00,96.757,96.787,96.748,96.76,196499999.0
2007-03-16 13:22:00,96.765,96.798,96.765,96.792,267100003.0
2007-03-16 13:23:00,96.78,96.798,96.77,96.784,234399998.0
2007-03-16 13:24:00,96.777,96.784,96.754,96.774,256900002.0
2007-03-16 13:25:00,96.772,96.772,96.74,96.749,220100004.0
2007-03-16 13:26:00,96.759,96.771,96.746,96.771,215699999.0
2007-03-16 13:27:00,96.772,96.781,96.753,96.755,112800000.0
2007-03-16 13:28:00,96.759,96.804,96.756,96.802,205099999.0
2007-03-16 13:29:00,96.797,96.797,96.76,96.769,123500000.0
2007-03-16 13:30:00,96.756,96.815,96.738,96.815,203699996.0
2007-03-16 13:31:00,96.825,96.841,96.81,96.827,179599997.0
2007-03-16 13:32:00,96.837,96.848,96.819,96.827,180500001.0
2007-03-16 13:33:00,96.832,96.854,96.832,96.848,177700000.0
2007-03-16 13:34:00,96.86,96.871,96.84,96.846,196600001.0
2007-03-16 13:35:00,96.857,96.857,96.808,96.825,223699998.0
2007-03-16 13:36:00,96.823,96.83,96.801,96.83,150000002.0
2007-03-16 13:37:00,96.827,96.827,96.794,96.794,72899999.0
2007-03-16 13:38:00,96.822,96.822,96.781,96.781,116699998.0
2007-03-16 13:39:00,96.803,96.803,96.761,96.777,143800001.0
2007-03-16 13:40:00,96.773,96.785,96.767,96.783,173999997.0
2007-03-16 13:41:00,96.769,96.789,96.763,96.784,263500002.0
2007-03-16 13:42:00,96.79,96.79,96.751,96.763,307399995.0
2007-03-16 13:43:00,96.8,96.816,96.785,96.785,202299996.0
2007-03-16 13:44:00,96.795,96.811,96.789,96.806,204999998.0
2007-03-16 13:45:00,96.8,96.842,96.8,96.835,216299996.0
2007-03-16 13:46:00,96.852,96.852,96.821,96.832,154900000.0
2007-03-16 13:47:00,96.827,96.843,96.795,96.824,298600002.0
2007-03-16 13:48:00,96.801,96.82,96.791,96.791,284399995.0
2007-03-16 13:49:00,96.812,96.812,96.791,96.791,145899999.0
2007-03-16 13:50:00,96.788,96.807,96.769,96.802,308099997.0
2007-03-16 13:51:00,96.769,96.789,96.755,96.789,268199997.0
2007-03-16 13:52:00,96.76,96.788,96.76,96.778,297700000.0
2007-03-16 13:53:00,96.759,96.801,96.759,96.8,265600002.0
2007-03-16 13:54:00,96.793,96.802,96.767,96.782,292699997.0
2007-03-16 13:55:00,96.794,96.797,96.769,96.775,157300001.0
2007-03-16 13:56:00,96.775,96.795,96.766,96.795,204700002.0
2007-03-16 13:57:00,96.786,96.801,96.769,96.792,201900004.0
2007-03-16 13:58:00,96.783,96.801,96.771,96.784,290199999.0
2007-03-16 13:59:00,96.787,96.787,96.764,96.767,263500002.0
2007-03-16 14:00:00,96.78,96.78,96.747,96.761,233099995.0
2007-03-16 14:01:00,96.76,96.773,96.741,96.762,172199999.0
2007-03-16 14:02:00,96.737,96.762,96.727,96.737,150899999.0
2007-03-16 14:03:00,96.726,96.747,96.725,96.747,141900001.0
2007-03-16 14:04:00,96.756,96.756,96.728,96.728,276499997.0
2007-03-16 14:05:00,96.75,96.757,96.731,96.748,299299999.0
2007-03-16 14:06:00,96.715,96.74,96.711,96.73,143599999.0
2007-03-16 14:07:00,96.731,96.748,96.719,96.729,183599999.0
2007-03-16 14:08:00,96.73,96.748,96.721,96.738,136200002.0
2007-03-16 14:09:00,96.722,96.738,96.699,96.708,247000000.0
2007-03-16 14:10:00,96.711,96.73,96.675,96.713,172099999.0
2007-03-16 14:11:00,96.73,96.737,96.711,96.72,217500000.0
2007-03-16 14:12:00,96.725,96.737,96.709,96.726,186200000.0
2007-03-16 14:13:00,96.729,96.738,96.707,96.72,283800001.0
2007-03-16 14:14:00,96.75,96.758,96.724,96.739,234900003.0
2007-03-16 14:15:00,96.75,96.757,96.731,96.744,192999996.0
2007-03-16 14:16:00,96.758,96.758,96.737,96.738,255399999.0
2007-03-16 14:17:00,96.746,96.762,96.734,96.751,425599998.0
2007-03-16 14:18:00,96.758,96.763,96.733,96.74,223300002.0
2007-03-16 14:19:00,96.75,96.771,96.738,96.76,277400002.0
2007-03-16 14:20:00,96.771,96.779,96.75,96.759,327400001.0
2007-03-16 14:21:00,96.781,96.8,96.754,96.784,243800000.0
2007-03-16 14:22:00,96.779,96.83,96.779,96.83,111899999.0
2007-03-16 14:23:00,96.825,96.825,96.777,96.793,314400001.0
2007-03-16 14:24:00,96.82,96.822,96.786,96.802,287599995.0
2007-03-16 14:25:00,96.794,96.819,96.779,96.779,258500003.0
2007-03-16 14:26:00,96.77,96.796,96.762,96.773,272100001.0
2007-03-16 14:27:00,96.783,96.813,96.775,96.81,277299998.0
2007-03-16 14:28:00,96.791,96.791,96.755,96.755,143700001.0
2007-03-16 14:29:00,96.788,96.812,96.773,96.782,262899997.0
2007-03-16 14:30:00,96.785,96.805,96.743,96.777,273399999.0
2007-03-16 14:31:00,96.824,96.857,96.76,96.825,330999998.0
2007-03-16 14:32:00,96.797,96.839,96.797,96.839,181000003.0
2007-03-16 14:33:00,96.818,96.863,96.818,96.863,176999998.0
2007-03-16 14:34:00,96.86,96.884,96.824,96.849,148299998.0
2007-03-16 14:35:00,96.839,96.859,96.82,96.831,245700001.0
2007-03-16 14:36:00,96.832,96.882,96.832,96.882,338399999.0
2007-03-16 14:37:00,96.886,96.908,96.867,96.886,165600001.0
2007-03-16 14:38:00,96.881,96.911,96.881,96.884,153800001.0
2007-03-16 14:39:00,96.875,96.892,96.848,96.87,289800001.0
2007-03-16 14:40:00,96.877,96.889,96.866,96.875,197500003.0
2007-03-16 14:41:00,96.882,96.89,96.866,96.873,195300004.0
2007-03-16 14:42:00,96.895,96.896,96.871,96.879,191400000.0
2007-03-16 14:43:00,96.879,96.89,96.863,96.878,264099995.0
2007-03-16 14:44:00,96.868,96.905,96.854,96.905,201899997.0
2007-03-16 14:45:00,96.907,96.907,96.881,96.9,191199999.0
2007-03-16 14:46:00,96.877,96.916,96.877,96.916,367799992.0
2007-03-16 14:47:00,96.926,96.936,96.9,96.933,468500000.0
2007-03-16 14:48:00,96.925,96.925,96.879,96.879,97300000.0
2007-03-16 14:49:00,96.892,96.903,96.865,96.865,268100002.0
2007-03-16 14:50:00,96.861,96.889,96.858,96.887,219199999.0
2007-03-16 14:51:00,96.901,96.901,96.854,96.854,204900000.0
2007-03-16 14:52:00,96.87,96.87,96.838,96.846,235099999.0
2007-03-16 14:53:00,96.826,96.849,96.826,96.843,220999996.0
2007-03-16 14:54:00,96.848,96.859,96.826,96.835,269500002.0
2007-03-16 14:55:00,96.848,96.858,96.829,96.83,365800001.0
2007-03-16 14:56:00,96.838,96.856,96.83,96.836,167099998.0
2007-03-16 14:57:00,96.846,96.86,96.82,96.838,282199998.0
2007-03-16 14:58:00,96.819,96.837,96.804,96.825,173700000.0
2007-03-16 14:59:00,96.828,96.838,96.79,96.815,266900000.0
2007-03-16 15:00:00,96.825,96.854,96.825,96.85,253399999.0
2007-03-16 15:01:00,96.841,96.858,96.831,96.857,199199998.0
2007-03-16 15:02:00,96.831,96.849,96.827,96.841,193499998.0
2007-03-16 15:03:00,96.822,96.848,96.812,96.83,258599999.0
2007-03-16 15:04:00,96.836,96.847,96.815,96.833,154300002.0
2007-03-16 15:05:00,96.825,96.844,96.808,96.813,204400002.0
2007-03-16 15:06:00,96.802,96.821,96.793,96.813,212399999.0
2007-03-16 15:07:00,96.833,96.837,96.819,96.821,107499999.0
2007-03-16 15:08:00,96.847,96.862,96.831,96.854,194099995.0
2007-03-16 15:09:00,96.855,96.866,96.855,96.855,79700000.0
2007-03-16 15:10:00,96.861,96.861,96.834,96.845,149899999.0
2007-03-16 15:11:00,96.831,96.873,96.831,96.873,256199999.0
2007-03-16 15:12:00,96.885,96.885,96.858,96.87,155700001.0
2007-03-16 15:13:00,96.872,96.875,96.852,96.864,250299996.0
2007-03-16 15:14:00,96.847,96.868,96.84,96.852,309100003.0
2007-03-16 15:15:00,96.835,96.889,96.819,96.87,337599998.0
2007-03-16 15:16:00,96.883,96.916,96.883,96.913,369099997.0
2007-03-16 15:17:00,96.917,96.918,96.882,96.897,173100000.0
2007-03-16 15:18:00,96.894,96.916,96.885,96.895,287600002.0
2007-03-16 15:19:00,96.89,96.907,96.871,96.891,339999997.0
2007-03-16 15:20:00,96.891,96.917,96.874,96.888,180199999.0
2007-03-16 15:21:00,96.866,96.885,96.853,96.883,242399999.0
2007-03-16 15:22:00,96.864,96.89,96.824,96.873,111399999.0
2007-03-16 15:23:00,96.872,96.89,96.863,96.876,261200002.0
2007-03-16 15:24:00,96.874,96.889,96.863,96.877,211599997.0
2007-03-16 15:25:00,96.855,96.886,96.852,96.86,267599998.0
2007-03-16 15:26:00,96.842,96.865,96.835,96.86,233799999.0
2007-03-16 15:27:00,96.847,96.874,96.821,96.856,213200001.0
2007-03-16 15:28:00,96.849,96.866,96.816,96.828,261899998.0
2007-03-16 15:29:00,96.825,96.854,96.813,96.835,143900001.0
2007-03-16 15:30:00,96.865,96.865,96.825,96.825,232999994.0
2007-03-16 15:31:00,96.842,96.852,96.82,96.837,290500000.0
2007-03-16 15:32:00,96.848,96.848,96.824,96.837,167199997.0
2007-03-16 15:33:00,96.845,96.866,96.845,96.866,68600000.0
2007-03-16 15:34:00,96.866,96.887,96.855,96.873,382600004.0
2007-03-16 15:35:00,96.86,96.887,96.85,96.865,186500001.0
2007-03-16 15:36:00,96.844,96.863,96.843,96.847,290699998.0
2007-03-16 15:37:00,96.86,96.882,96.847,96.873,177900002.0
2007-03-16 15:38:00,96.851,96.868,96.829,96.835,296999998.0
2007-03-16 15:39:00,96.858,96.858,96.807,96.807,149099999.0
2007-03-16 15:40:00,96.83,96.837,96.802,96.812,299800001.0
2007-03-16 15:41:00,96.794,96.822,96.781,96.796,307900005.0
2007-03-16 15:42:00,96.821,96.844,96.811,96.838,252900000.0
2007-03-16 15:43:00,96.833,96.852,96.828,96.837,134400001.0
2007-03-16 15:44:00,96.852,96.861,96.823,96.832,332499997.0
2007-03-16 15:45:00,96.83,96.845,96.813,96.832,166700000.0
2007-03-16 15:46:00,96.822,96.835,96.809,96.832,325900004.0
2007-03-16 15:47:00,96.827,96.844,96.813,96.818,116799999.0
2007-03-16 15:48:00,96.818,96.841,96.818,96.831,140599997.0
2007-03-16 15:49:00,96.837,96.86,96.822,96.838,156599998.0
2007-03-16 15:50:00,96.859,96.873,96.843,96.854,161499999.0
2007-03-16 15:51:00,96.85,96.865,96.826,96.841,287099997.0
2007-03-16 15:52:00,96.856,96.877,96.841,96.865,351899999.0
2007-03-16 15:53:00,96.854,96.897,96.854,96.891,96700001.0
2007-03-16 15:54:00,96.873,96.912,96.873,96.91,342499995.0
2007-03-16 15:55:00,96.912,96.927,96.905,96.927,162399999.0
2007-03-16 15:56:00,96.921,96.937,96.903,96.915,167199997.0
2007-03-16 15:57:00,96.911,96.936,96.907,96.914,351799999.0
2007-03-16 15:58:00,96.912,96.912,96.874,96.874,224499997.0
2007-03-16 15:59:00,96.861,96.883,96.833,96.857,174500003.0
2007-03-16 16:00:00,96.84,96.908,96.831,96.908,179400002.0
2007-03-16 16:01:00,96.896,96.917,96.882,96.894,276000000.0
2007-03-16 16:02:00,96.891,96.891,96.861,96.861,104600002.0
2007-03-16 16:03:00,96.871,96.881,96.848,96.862,232499998.0
2007-03-16 16:04:00,96.852,96.866,96.833,96.833,366200002.0
2007-03-16 16:05:00,96.855,96.855,96.823,96.828,248299996.0
2007-03-16 16:06:00,96.836,96.84,96.807,96.826,234700003.0
2007-03-16 16:07:00,96.805,96.828,96.793,96.81,274200001.0
2007-03-16 16:08:00,96.793,96.82,96.786,96.815,271600001.0
2007-03-16 16:09:00,96.791,96.815,96.791,96.808,270700000.0
2007-03-16 16:10:00,96.783,96.815,96.776,96.797,480900000.0
2007-03-16 16:11:00,96.8,96.808,96.78,96.791,266099998.0
2007-03-16 16:12:00,96.817,96.827,96.807,96.815,274400003.0
2007-03-16 16:13:00,96.813,96.84,96.783,96.81,310199999.0
2007-03-16 16:14:00,96.821,96.822,96.796,96.805,249899999.0
2007-03-16 16:15:00,96.8,96.818,96.787,96.81,253700000.0
2007-03-16 16:16:00,96.807,96.819,96.794,96.816,261599995.0
2007-03-16 16:17:00,96.81,96.841,96.798,96.828,293499998.0
2007-03-16 16:18:00,96.848,96.875,96.845,96.851,277599998.0
2007-03-16 16:19:00,96.858,96.875,96.846,96.86,250100003.0
2007-03-16 16:20:00,96.844,96.866,96.843,96.863,130399998.0
2007-03-16 16:21:00,96.848,96.873,96.843,96.855,257799996.0
2007-03-16 16:22:00,96.856,96.873,96.851,96.862,159000000.0
2007-03-16 16:23:00,96.837,96.858,96.826,96.842,363700001.0
2007-03-16 16:24:00,96.846,96.846,96.815,96.816,300799995.0
2007-03-16 16:25:00,96.825,96.839,96.808,96.83,231899995.0
2007-03-16 16:26:00,96.803,96.83,96.803,96.816,124299998.0
2007-03-16 16:27:00,96.8,96.83,96.8,96.825,215099997.0
2007-03-16 16:28:00,96.818,96.85,96.818,96.845,198200001.0
2007-03-16 16:29:00,96.823,96.857,96.823,96.845,212999997.0
2007-03-16 16:30:00,96.852,96.857,96.829,96.843,177299999.0
2007-03-16 16:31:00,96.821,96.849,96.81,96.833,323400000.0
2007-03-16 16:32:00,96.831,96.831,96.81,96.81,29400000.0
2007-03-16 16:33:00,96.816,96.841,96.809,96.818,304799999.0
2007-03-16 16:34:00,96.814,96.845,96.814,96.845,165400001.0
2007-03-16 16:35:00,96.828,96.852,96.8,96.809,268900000.0
2007-03-16 16:36:00,96.794,96.815,96.776,96.793,376299992.0
2007-03-16 16:37:00,96.786,96.804,96.765,96.788,346899994.0
2007-03-16 16:38:00,96.807,96.814,96.779,96.787,253899999.0
2007-03-16 16:39:00,96.817,96.822,96.802,96.81,92600000.0
2007-03-16 16:40:00,96.805,96.819,96.783,96.812,412500000.0
2007-03-16 16:41:00,96.781,96.803,96.739,96.757,180400000.0
2007-03-16 16:42:00,96.742,96.777,96.742,96.763,257199999.0
2007-03-16 16:43:00,96.738,96.786,96.738,96.768,304500001.0
2007-03-16 16:44:00,96.763,96.772,96.736,96.736,291199996.0
2007-03-16 16:45:00,96.73,96.747,96.727,96.744,302099996.0
2007-03-16 16:46:00,96.733,96.755,96.725,96.755,119499999.0
2007-03-16 16:47:00,96.776,96.786,96.75,96.75,188699999.0
2007-03-16 16:48:00,96.755,96.774,96.738,96.769,265700003.0
2007-03-16 16:49:00,96.771,96.781,96.749,96.764,268000001.0
2007-03-16 16:50:00,96.786,96.797,96.764,96.782,288799997.0
2007-03-16 16:51:00,96.781,96.789,96.761,96.761,122800000.0
2007-03-16 16:52:00,96.767,96.79,96.743,96.752,258799998.0
2007-03-16 16:53:00,96.752,96.766,96.736,96.759,226299999.0
2007-03-16 16:54:00,96.757,96.772,96.74,96.752,235000002.0
2007-03-16 16:55:00,96.751,96.77,96.733,96.749,224299998.0
2007-03-16 16:56:00,96.743,96.764,96.713,96.725,222400001.0
2007-03-16 16:57:00,96.723,96.736,96.706,96.716,298700002.0
2007-03-16 16:58:00,96.726,96.726,96.68,96.685,283200000.0
2007-03-16 16:59:00,96.679,96.734,96.679,96.729,161099998.0
2007-03-16 17:00:00,96.715,96.72,96.683,96.698,376799998.0
2007-03-16 17:01:00,96.7,96.715,96.666,96.7,277900001.0
2007-03-16 17:02:00,96.703,96.725,96.693,96.725,186799997.0
2007-03-16 17:03:00,96.728,96.744,96.718,96.718,290900001.0
2007-03-16 17:04:00,96.717,96.735,96.711,96.735,163700001.0
2007-03-16 17:05:00,96.741,96.757,96.732,96.753,193700000.0
2007-03-16 17:06:00,96.754,96.77,96.741,96.751,191099996.0
2007-03-16 17:07:00,96.763,96.775,96.741,96.75,81099999.0
2007-03-16 17:08:00,96.742,96.77,96.742,96.77,201499997.0
2007-03-16 17:09:00,96.751,96.774,96.75,96.765,279300004.0
2007-03-16 17:10:00,96.744,96.761,96.74,96.756,226599996.0
2007-03-16 17:11:00,96.759,96.785,96.752,96.782,220899999.0
2007-03-16 17:12:00,96.771,96.771,96.739,96.75,182400000.0
2007-03-16 17:13:00,96.745,96.76,96.725,96.755,210999999.0
2007-03-16 17:14:00,96.732,96.765,96.727,96.765,301900000.0
2007-03-16 17:15:00,96.756,96.788,96.756,96.774,152900002.0
2007-03-16 17:16:00,96.762,96.762,96.731,96.743,213499998.0
2007-03-16 17:17:00,96.754,96.758,96.728,96.743,259900000.0
2007-03-16 17:18:00,96.74,96.759,96.737,96.748,192100001.0
2007-03-16 17:19:00,96.722,96.736,96.703,96.73,392499998.0
2007-03-16 17:20:00,96.737,96.745,96.722,96.744,209199999.0
2007-03-16 17:21:00,96.753,96.753,96.715,96.715,152200003.0
2007-03-16 17:22:00,96.746,96.746,96.718,96.718,285199999.0
2007-03-16 17:23:00,96.745,96.756,96.717,96.748,296200001.0
2007-03-16 17:24:00,96.726,96.744,96.71,96.723,288000005.0
2007-03-16 17:25:00,96.729,96.756,96.729,96.747,233899998.0
2007-03-16 17:26:00,96.744,96.765,96.736,96.762,167999999.0
2007-03-16 17:27:00,96.729,96.752,96.71,96.728,108300001.0
2007-03-16 17:28:00,96.735,96.742,96.716,96.722,235199999.0
2007-03-16 17:29:00,96.716,96.733,96.695,96.704,232500000.0
2007-03-16 17:30:00,96.699,96.729,96.699,96.725,299600004.0
2007-03-16 17:31:00,96.711,96.734,96.703,96.719,166800000.0
2007-03-16 17:32:00,96.718,96.74,96.716,96.732,243499995.0
2007-03-16 17:33:00,96.718,96.718,96.671,96.671,221099997.0
2007-03-16 17:34:00,96.686,96.687,96.653,96.653,105899999.0
2007-03-16 17:35:00,96.663,96.663,96.627,96.627,228400002.0
2007-03-16 17:36:00,96.64,96.661,96.63,96.635,273000001.0
2007-03-16 17:37:00,96.664,96.675,96.624,96.632,307200006.0
2007-03-16 17:38:00,96.636,96.651,96.627,96.638,71100000.0
2007-03-16 17:39:00,96.634,96.647,96.625,96.632,68400000.0
2007-03-16 17:40:00,96.637,96.668,96.636,96.668,188199999.0
2007-03-16 17:41:00,96.645,96.672,96.627,96.672,160800000.0
2007-03-16 17:42:00,96.65,96.669,96.639,96.658,154200004.0
2007-03-16 17:43:00,96.636,96.685,96.636,96.685,355299998.0
2007-03-16 17:44:00,96.684,96.712,96.665,96.712,272499999.0
2007-03-16 17:45:00,96.714,96.714,96.665,96.665,190400002.0
2007-03-16 17:46:00,96.664,96.678,96.647,96.675,211199998.0
2007-03-16 17:47:00,96.671,96.692,96.671,96.688,315399995.0
2007-03-16 17:48:00,96.677,96.697,96.666,96.68,141500001.0
2007-03-16 17:49:00,96.684,96.705,96.663,96.671,269500001.0
2007-03-16 17:50:00,96.674,96.695,96.663,96.695,305699999.0
2007-03-16 17:51:00,96.664,96.686,96.658,96.675,236099999.0
2007-03-16 17:52:00,96.662,96.68,96.641,96.647,212500001.0
2007-03-16 17:53:00,96.614,96.649,96.614,96.649,229499998.0
2007-03-16 17:54:00,96.632,96.649,96.609,96.627,272599999.0
2007-03-16 17:55:00,96.621,96.638,96.605,96.618,226099998.0
2007-03-16 17:56:00,96.633,96.646,96.621,96.628,227000000.0
2007-03-16 17:57:00,96.634,96.647,96.617,96.636,220899997.0
2007-03-16 17:58:00,96.611,96.646,96.611,96.646,148700001.0
2007-03-16 17:59:00,96.636,96.656,96.632,96.646,251600000.0
2007-03-16 18:00:00,96.657,96.666,96.634,96.634,206300001.0
2007-03-16 18:01:00,96.652,96.671,96.635,96.649,2058000000.0
2007-03-16 18:02:00,96.67,96.68,96.66,96.68,2124499987.0
2007-03-16 18:03:00,96.67,96.68,96.67,96.68,2124499987.0
2007-03-16 18:04:00,96.67,96.67,96.67,96.67,2124499987.0
2007-03-16 18:05:00,96.68,96.68,96.67,96.67,2124499987.0
2007-03-16 18:06:00,96.68,96.68,96.67,96.67,2124499987.0
2007-03-16 18:07:00,96.66,96.67,96.64,96.66,2124499987.0
2007-03-16 18:08:00,96.67,96.67,96.66,96.66,2124499987.0
2007-03-16 18:09:00,96.687,96.707,96.65,96.659,2124499987.0
2007-03-16 18:10:00,96.662,96.67,96.626,96.637,1817299990.0
2007-03-16 18:11:00,96.663,96.683,96.645,96.656,989699989.0
2007-03-16 18:12:00,96.665,96.678,96.648,96.67,1057699997.0
2007-03-16 18:13:00,96.67,96.687,96.649,96.657,1855500000.0
2007-03-16 18:14:00,96.69,96.69,96.68,96.69,1110699999.0
2007-03-16 18:15:00,96.68,96.69,96.68,96.69,1110699999.0
2007-03-16 18:16:00,96.68,96.68,96.67,96.68,1110699999.0
2007-03-16 18:17:00,96.661,96.673,96.639,96.644,1110699999.0
2007-03-16 18:18:00,96.67,96.684,96.653,96.662,1139099995.0
2007-03-16 18:19:00,96.7,96.711,96.672,96.694,1944799984.0
2007-03-16 18:20:00,96.703,96.712,96.675,96.682,2043099979.0
2007-03-16 18:21:00,96.686,96.72,96.686,96.707,1761099997.0
2007-03-16 18:22:00,96.709,96.717,96.683,96.698,1309099993.0
2007-03-16 18:23:00,96.75,96.79,96.74,96.76,1723199987.0
2007-03-16 18:24:00,96.75,96.77,96.74,96.75,1723199987.0
2007-03-16 18:25:00,96.704,96.722,96.686,96.698,1723199987.0
2007-03-16 18:26:00,96.77,96.77,96.76,96.76,1398500008.0
2007-03-16 18:27:00,96.713,96.721,96.696,96.71,1398500008.0
2007-03-16 18:28:00,96.724,96.734,96.706,96.71,1672599981.0
2007-03-16 18:29:00,96.726,96.733,96.701,96.72,952299998.0
2007-03-16 18:30:00,96.728,96.728,96.702,96.707,1086599990.0
2007-03-16 18:31:00,96.711,96.723,96.692,96.715,1453399992.0
2007-03-16 18:32:00,96.691,96.703,96.675,96.693,1951499999.0
2007-03-16 18:33:00,96.71,96.71,96.69,96.7,2079599993.0
2007-03-16 18:34:00,96.711,96.711,96.676,96.677,2079599993.0
2007-03-16 18:35:00,96.693,96.695,96.655,96.661,1812400004.0
2007-03-16 18:36:00,96.671,96.693,96.664,96.673,1030700001.0
2007-03-16 18:37:00,96.679,96.694,96.652,96.653,909399993.0
2007-03-16 18:38:00,96.658,96.674,96.632,96.647,781400000.0
2007-03-16 18:39:00,96.667,96.69,96.653,96.662,1014700001.0
2007-03-16 18:40:00,96.686,96.701,96.667,96.67,1532899998.0
2007-03-16 18:41:00,96.681,96.711,96.677,96.695,841399992.0
2007-03-16 18:42:00,96.703,96.71,96.677,96.677,1416900006.0
2007-03-16 18:43:00,96.698,96.712,96.68,96.689,516499996.0
2007-03-16 18:44:00,96.692,96.714,96.686,96.705,965099998.0
2007-03-16 18:45:00,96.706,96.717,96.682,96.683,681800000.0
2007-03-16 18:46:00,96.697,96.702,96.676,96.68,845299998.0
2007-03-16 18:47:00,96.695,96.695,96.67,96.673,227600002.0
2007-03-16 18:48:00,96.674,96.696,96.67,96.696,479400004.0
2007-03-16 18:49:00,96.699,96.699,96.668,96.675,719699991.0
2007-03-16 18:50:00,96.686,96.693,96.667,96.674,947699994.0
2007-03-16 18:51:00,96.693,96.705,96.679,96.68,1394800000.0
2007-03-16 18:52:00,96.7,96.7,96.661,96.666,1251299978.0
2007-03-16 18:53:00,96.691,96.696,96.661,96.674,1778699995.0
2007-03-16 18:54:00,96.674,96.695,96.663,96.681,1216300006.0
2007-03-16 18:55:00,96.666,96.688,96.657,96.669,1933900000.0
2007-03-16 18:56:00,96.662,96.672,96.643,96.655,321800001.0
2007-03-16 18:57:00,96.651,96.672,96.643,96.672,615600000.0
2007-03-16 18:58:00,96.658,96.684,96.658,96.678,1046599996.0
2007-03-16 18:59:00,96.67,96.686,96.652,96.663,959299998.0
2007-03-16 19:00:00,96.677,96.682,96.654,96.654,325399999.0
2007-03-16 19:01:00,96.656,96.676,96.635,96.652,378100004.0
2007-03-16 19:02:00,96.663,96.668,96.647,96.652,182100001.0
2007-03-16 19:03:00,96.658,96.678,96.655,96.675,568500003.0
2007-03-16 19:04:00,96.654,96.672,96.645,96.67,639599995.0
2007-03-16 19:05:00,96.666,96.668,96.646,96.651,525199996.0
2007-03-16 19:06:00,96.651,96.669,96.638,96.655,1047699998.0
2007-03-16 19:07:00,96.658,96.664,96.631,96.631,1485200003.0
2007-03-16 19:08:00,96.65,96.66,96.632,96.632,1566799998.0
2007-03-16 19:09:00,96.636,96.658,96.626,96.658,1242999998.0
2007-03-16 19:10:00,96.661,96.667,96.634,96.657,278999998.0
2007-03-16 19:11:00,96.667,96.667,96.638,96.641,367700000.0
2007-03-16 19:12:00,96.656,96.682,96.644,96.674,394700001.0
2007-03-16 19:13:00,96.677,96.677,96.645,96.645,440700002.0
2007-03-16 19:14:00,96.657,96.681,96.657,96.68,371399999.0
2007-03-16 19:15:00,96.672,96.682,96.655,96.667,878099999.0
2007-03-16 19:16:00,96.655,96.674,96.65,96.674,471900000.0
2007-03-16 19:17:00,96.678,96.684,96.653,96.661,842699995.0
2007-03-16 19:18:00,96.653,96.681,96.646,96.666,595399995.0
2007-03-16 19:19:00,96.636,96.686,96.636,96.682,1023899996.0
2007-03-16 19:20:00,96.687,96.7,96.658,96.7,672100001.0
2007-03-16 19:21:00,96.697,96.725,96.696,96.721,705099997.0
2007-03-16 19:22:00,96.719,96.732,96.703,96.723,223299998.0
2007-03-16 19:23:00,96.737,96.771,96.727,96.743,1796699988.0
2007-03-16 19:24:00,96.745,96.768,96.736,96.749,704099993.0
2007-03-16 19:25:00,96.735,96.763,96.722,96.759,1251800002.0
2007-03-16 19:26:00,96.736,96.773,96.734,96.755,1969100002.0
2007-03-16 19:27:00,96.757,96.76,96.714,96.714,1571600003.0
2007-03-16 19:28:00,96.707,96.73,96.705,96.722,1033999997.0
2007-03-16 19:29:00,96.716,96.732,96.703,96.723,369800000.0
2007-03-16 19:30:00,96.715,96.723,96.693,96.71,1004599996.0
2007-03-16 19:31:00,96.689,96.723,96.689,96.723,572399997.0
2007-03-16 19:32:00,96.708,96.725,96.684,96.691,960799989.0
2007-03-16 19:33:00,96.675,96.701,96.67,96.699,657199999.0
2007-03-16 19:34:00,96.699,96.704,96.669,96.672,1032200001.0
2007-03-16 19:35:00,96.668,96.692,96.651,96.679,987499995.0
2007-03-16 19:36:00,96.674,96.674,96.646,96.653,692200002.0
2007-03-16 19:37:00,96.672,96.677,96.648,96.648,269799993.0
2007-03-16 19:38:00,96.647,96.668,96.64,96.655,932500007.0
2007-03-16 19:39:00,96.646,96.669,96.644,96.665,759300002.0
2007-03-16 19:40:00,96.665,96.665,96.633,96.633,624099996.0
2007-03-16 19:41:00,96.631,96.658,96.618,96.637,1180999996.0
2007-03-16 19:42:00,96.64,96.67,96.62,96.658,1043400001.0
2007-03-16 19:43:00,96.665,96.672,96.645,96.653,363700004.0
2007-03-16 19:44:00,96.662,96.688,96.651,96.683,596599997.0
2007-03-16 19:45:00,96.669,96.7,96.669,96.678,327400000.0
2007-03-16 19:46:00,96.662,96.665,96.639,96.639,723999992.0
2007-03-16 19:47:00,96.634,96.657,96.621,96.643,445199997.0
2007-03-16 19:48:00,96.652,96.655,96.618,96.655,1101599994.0
2007-03-16 19:49:00,96.637,96.654,96.629,96.632,930099996.0
2007-03-16 19:50:00,96.637,96.66,96.631,96.65,494999995.0
2007-03-16 19:51:00,96.653,96.662,96.633,96.642,517500000.0
2007-03-16 19:52:00,96.645,96.673,96.644,96.662,389299999.0
2007-03-16 19:53:00,96.658,96.695,96.652,96.69,564999997.0
2007-03-16 19:54:00,96.694,96.694,96.663,96.663,792700004.0
2007-03-16 19:55:00,96.667,96.687,96.658,96.68,330099997.0
2007-03-16 19:56:00,96.686,96.69,96.671,96.672,471099994.0
2007-03-16 19:57:00,96.669,96.695,96.654,96.695,772199993.0
2007-03-16 19:58:00,96.693,96.698,96.669,96.685,1135599996.0
2007-03-16 19:59:00,96.684,96.698,96.661,96.673,767300002.0
2007-03-16 20:00:00,96.673,96.673,96.647,96.65,369699996.0
2007-03-16 20:01:00,96.67,96.67,96.639,96.648,553299997.0
2007-03-16 20:02:00,96.653,96.68,96.652,96.674,514499998.0
2007-03-16 20:03:00,96.674,96.686,96.658,96.669,564400001.0
2007-03-16 20:04:00,96.678,96.679,96.652,96.666,312599999.0
2007-03-16 20:05:00,96.68,96.683,96.663,96.67,449399997.0
2007-03-16 20:06:00,96.656,96.681,96.638,96.659,659099993.0
2007-03-16 20:07:00,96.669,96.669,96.643,96.643,421699995.0
2007-03-16 20:08:00,96.657,96.657,96.62,96.636,667199996.0
2007-03-16 20:09:00,96.642,96.654,96.612,96.62,421800005.0
2007-03-16 20:10:00,96.645,96.658,96.637,96.638,601100005.0
2007-03-16 20:11:00,96.654,96.662,96.619,96.636,1436200000.0
2007-03-16 20:12:00,96.62,96.651,96.612,96.623,1646599997.0
2007-03-16 20:13:00,96.618,96.642,96.61,96.642,1021800001.0
2007-03-16 20:14:00,96.62,96.638,96.591,96.626,458600004.0
2007-03-16 20:15:00,96.622,96.627,96.597,96.597,1091300005.0
2007-03-16 20:16:00,96.608,96.616,96.583,96.585,1469699987.0
2007-03-16 20:17:00,96.595,96.632,96.595,96.629,193899996.0
2007-03-16 20:18:00,96.633,96.647,96.626,96.64,189900000.0
2007-03-16 20:19:00,96.619,96.645,96.613,96.633,1576199996.0
2007-03-16 20:20:00,96.624,96.634,96.603,96.607,1345699994.0
2007-03-16 20:21:00,96.608,96.631,96.608,96.625,456199997.0
2007-03-16 20:22:00,96.601,96.638,96.601,96.613,793600006.0
2007-03-16 20:23:00,96.603,96.621,96.581,96.605,771200001.0
2007-03-16 20:24:00,96.602,96.619,96.589,96.605,426100001.0
2007-03-16 20:25:00,96.623,96.634,96.6,96.6,828300001.0
2007-03-16 20:26:00,96.625,96.633,96.601,96.607,460199997.0
2007-03-16 20:27:00,96.625,96.648,96.614,96.63,1145900000.0
2007-03-16 20:30:00,96.68,96.68,96.67,96.68,1831299994.0
2007-03-16 20:31:00,96.647,96.647,96.616,96.622,1831299994.0
2007-03-16 20:32:00,96.67,96.67,96.66,96.66,573499998.0
2007-03-16 20:33:00,96.638,96.638,96.595,96.622,573499998.0
2007-03-16 20:34:00,96.631,96.653,96.621,96.637,207699996.0
2007-03-16 20:35:00,96.635,96.647,96.618,96.618,662100000.0
2007-03-16 20:36:00,96.648,96.665,96.633,96.65,666299999.0
2007-03-16 20:37:00,96.673,96.688,96.657,96.669,483800002.0
2007-03-16 20:38:00,96.668,96.702,96.658,96.688,1416999996.0
2007-03-16 20:39:00,96.69,96.691,96.662,96.666,1249899991.0
2007-03-16 20:40:00,96.673,96.683,96.647,96.67,1552300001.0
2007-03-16 20:41:00,96.677,96.687,96.661,96.67,1017199999.0
2007-03-16 20:42:00,96.663,96.677,96.64,96.66,994499998.0
2007-03-16 20:43:00,96.648,96.67,96.631,96.639,733499992.0
2007-03-16 20:44:00,96.636,96.638,96.609,96.613,1283199998.0
2007-03-16 20:45:00,96.617,96.627,96.593,96.593,890599993.0
2007-03-16 20:46:00,96.601,96.631,96.599,96.62,796199998.0
2007-03-16 20:47:00,96.614,96.632,96.595,96.605,1521499994.0
2007-03-16 20:48:00,96.63,96.649,96.62,96.624,726899993.0
2007-03-16 20:49:00,96.64,96.658,96.634,96.638,549100001.0
2007-03-16 20:50:00,96.655,96.663,96.631,96.631,979399991.0
2007-03-16 20:51:00,96.652,96.652,96.621,96.622,811699999.0
2007-03-16 20:52:00,96.62,96.642,96.605,96.635,491400000.0
2007-03-16 20:53:00,96.63,96.63,96.602,96.618,1577399992.0
2007-03-16 20:54:00,96.625,96.637,96.599,96.621,333999998.0
2007-03-16 20:55:00,96.629,96.654,96.622,96.647,1177900001.0
2007-03-16 20:56:00,96.623,96.645,96.612,96.632,1085199996.0
2007-03-16 20:57:00,96.636,96.653,96.621,96.628,1532499991.0
2007-03-16 20:58:00,96.65,96.66,96.65,96.66,2050499993.0
2007-03-16 20:59:00,96.624,96.659,96.601,96.656,2050499993.0
2007-03-16 21:00:00,96.67,96.68,96.67,96.68,589499998.0
2007-03-16 21:01:00,96.69,96.7,96.69,96.69,589499998.0
2007-03-16 21:02:00,96.62,96.63,96.601,96.615,589499998.0
2007-03-16 21:03:00,96.615,96.636,96.613,96.631,743699993.0
2007-03-16 21:04:00,96.622,96.649,96.622,96.639,429400002.0
2007-03-16 21:05:00,96.616,96.649,96.616,96.643,354299996.0
2007-03-16 21:06:00,96.622,96.652,96.622,96.649,516200004.0
2007-03-16 21:07:00,96.633,96.657,96.628,96.637,635800000.0
2007-03-16 21:08:00,96.615,96.642,96.597,96.61,535599997.0
2007-03-16 21:09:00,96.605,96.632,96.597,96.612,237500002.0
2007-03-16 21:10:00,96.638,96.644,96.615,96.616,388500001.0
2007-03-16 21:11:00,96.614,96.638,96.614,96.638,339100002.0
2007-03-16 21:12:00,96.63,96.645,96.608,96.631,518099993.0
2007-03-16 21:13:00,96.622,96.65,96.62,96.641,1089699994.0
2007-03-16 21:14:00,96.642,96.657,96.633,96.652,1386599995.0
2007-03-16 21:15:00,96.64,96.653,96.623,96.645,957000002.0
2007-03-16 21:16:00,96.628,96.656,96.626,96.646,824199998.0
2007-03-16 21:17:00,96.652,96.657,96.626,96.647,1412599995.0
2007-03-16 21:18:00,96.63,96.654,96.623,96.638,725199999.0
2007-03-16 21:19:00,96.635,96.658,96.62,96.638,943499998.0
2007-03-16 21:20:00,96.64,96.648,96.621,96.624,1437599992.0
2007-03-16 21:21:00,96.643,96.644,96.615,96.62,1821899994.0
2007-03-16 21:22:00,96.621,96.646,96.608,96.643,1670100001.0
2007-03-16 21:23:00,96.645,96.645,96.607,96.616,858900001.0
2007-03-16 21:24:00,96.616,96.639,96.612,96.633,919799998.0
2007-03-16 21:25:00,96.63,96.64,96.617,96.618,1156199995.0
2007-03-16 21:26:00,96.627,96.664,96.627,96.66,535799998.0
2007-03-16 21:27:00,96.663,96.666,96.641,96.641,506499999.0
2007-03-16 21:28:00,96.646,96.659,96.636,96.659,282899997.0
2007-03-16 21:29:00,96.663,96.663,96.629,96.64,689900000.0
2007-03-16 21:30:00,96.647,96.673,96.636,96.669,374099998.0
2007-03-16 21:31:00,96.663,96.674,96.641,96.661,225099998.0
2007-03-16 21:32:00,96.677,96.677,96.645,96.658,1527000008.0
2007-03-16 21:33:00,96.647,96.674,96.643,96.669,205499998.0
2007-03-16 21:34:00,96.675,96.68,96.645,96.645,437599999.0
2007-03-16 21:35:00,96.667,96.685,96.658,96.675,534599996.0
2007-03-16 21:36:00,96.675,96.675,96.643,96.672,174300003.0
2007-03-16 21:37:00,96.644,96.677,96.644,96.674,415799999.0
2007-03-16 21:38:00,96.67,96.67,96.64,96.64,425999998.0
2007-03-16 21:39:00,96.626,96.646,96.62,96.64,216199997.0
2007-03-16 21:40:00,96.624,96.625,96.598,96.598,417599999.0
2007-03-16 21:41:00,96.609,96.627,96.584,96.6,270099995.0
2007-03-16 21:42:00,96.61,96.61,96.578,96.58,781199989.0
2007-03-16 21:43:00,96.608,96.608,96.579,96.581,742899995.0
2007-03-16 21:44:00,96.592,96.599,96.564,96.585,1616000005.0
2007-03-16 21:45:00,96.583,96.61,96.568,96.585,1019400001.0
2007-03-16 21:46:00,96.575,96.601,96.571,96.571,557299995.0
2007-03-16 21:47:00,96.582,96.606,96.581,96.595,812400000.0
2007-03-16 21:48:00,96.603,96.61,96.59,96.59,315200000.0
2007-03-16 21:49:00,96.607,96.607,96.573,96.581,663599993.0
2007-03-16 21:50:00,96.599,96.632,96.599,96.632,227900003.0
2007-03-16 21:51:00,96.628,96.628,96.603,96.61,452200002.0
2007-03-16 21:52:00,96.595,96.629,96.594,96.62,672600008.0
2007-03-16 21:53:00,96.624,96.644,96.619,96.637,114399999.0
2007-03-16 21:54:00,96.642,96.642,96.623,96.625,174599997.0
2007-03-16 21:55:00,96.631,96.652,96.631,96.651,223200001.0
2007-03-16 21:56:00,96.655,96.658,96.635,96.646,598399999.0
2007-03-16 21:57:00,96.656,96.656,96.624,96.624,177899999.0
2007-03-16 21:58:00,96.638,96.666,96.627,96.655,185800003.0
2007-03-16 21:59:00,96.672,96.672,96.631,96.653,711699997.0
2007-03-16 22:00:00,96.657,96.673,96.634,96.65,744000003.0
2007-03-16 22:01:00,96.655,96.687,96.652,96.687,692699996.0
2007-03-16 22:02:00,96.685,96.698,96.666,96.674,1160999997.0
2007-03-16 22:03:00,96.689,96.702,96.672,96.681,253099998.0
2007-03-16 22:04:00,96.692,96.702,96.667,96.685,674400003.0
2007-03-16 22:05:00,96.686,96.692,96.663,96.674,286699995.0
2007-03-16 22:06:00,96.67,96.688,96.656,96.675,222900001.0
2007-03-16 22:07:00,96.656,96.675,96.655,96.668,118100001.0
2007-03-16 22:08:00,96.672,96.687,96.662,96.68,218900002.0
2007-03-16 22:09:00,96.692,96.692,96.662,96.662,352499999.0
2007-03-16 22:10:00,96.685,96.69,96.652,96.652,225999997.0
2007-03-16 22:11:00,96.674,96.695,96.671,96.685,331899997.0
2007-03-16 22:12:00,96.683,96.691,96.654,96.665,358000003.0
2007-03-16 22:13:00,96.676,96.684,96.651,96.666,479999993.0
2007-03-16 22:14:00,96.668,96.697,96.668,96.697,243799996.0
2007-03-16 22:15:00,96.676,96.7,96.667,96.683,498000003.0
2007-03-16 22:16:00,96.686,96.701,96.671,96.676,355199997.0
2007-03-16 22:17:00,96.698,96.71,96.68,96.71,146700002.0
2007-03-16 22:18:00,96.688,96.713,96.685,96.702,318699997.0
2007-03-16 22:19:00,96.684,96.7,96.664,96.681,170400001.0
2007-03-16 22:20:00,96.68,96.704,96.68,96.693,245699997.0
2007-03-16 22:21:00,96.682,96.695,96.668,96.676,247899995.0
2007-03-16 22:22:00,96.687,96.699,96.674,96.691,515899991.0
2007-03-16 22:23:00,96.654,96.676,96.654,96.676,193999997.0
2007-03-16 22:24:00,96.673,96.691,96.669,96.683,196700002.0
2007-03-16 22:25:00,96.684,96.689,96.67,96.678,311699998.0
2007-03-16 22:26:00,96.665,96.689,96.665,96.689,62699998.0
2007-03-16 22:27:00,96.698,96.721,96.694,96.708,795199995.0
2007-03-16 22:28:00,96.705,96.711,96.685,96.687,460999999.0
2007-03-16 22:29:00,96.716,96.726,96.684,96.684,370200005.0
2007-03-16 22:30:00,96.721,96.736,96.71,96.717,445100000.0
2007-03-16 22:31:00,96.705,96.734,96.705,96.716,342799998.0
2007-03-16 22:32:00,96.722,96.723,96.697,96.699,284699999.0
2007-03-16 22:33:00,96.71,96.729,96.704,96.722,376700006.0
2007-03-16 22:34:00,96.709,96.74,96.709,96.731,517400003.0
2007-03-16 22:35:00,96.722,96.737,96.716,96.732,325400001.0
2007-03-16 22:36:00,96.715,96.731,96.698,96.721,325000000.0
2007-03-16 22:37:00,96.722,96.732,96.703,96.732,218499999.0
2007-03-16 22:38:00,96.709,96.75,96.709,96.744,265300000.0
2007-03-16 22:39:00,96.743,96.75,96.724,96.734,257499999.0
2007-03-16 22:40:00,96.731,96.753,96.721,96.748,362300006.0
2007-03-16 22:41:00,96.73,96.752,96.715,96.726,356799999.0
2007-03-16 22:42:00,96.722,96.722,96.631,96.631,280999999.0
2007-03-16 22:43:00,96.639,96.669,96.626,96.638,673099994.0
2007-03-16 22:44:00,96.652,96.655,96.625,96.627,456900000.0
2007-03-16 22:45:00,96.645,96.645,96.607,96.622,507600000.0
2007-03-16 22:46:00,96.626,96.643,96.612,96.635,304299998.0
2007-03-16 22:47:00,96.628,96.633,96.604,96.61,286999996.0
2007-03-16 22:48:00,96.622,96.638,96.594,96.594,570299996.0
2007-03-16 22:49:00,96.62,96.637,96.602,96.611,610199996.0
2007-03-16 22:50:00,96.635,96.635,96.608,96.608,169499998.0
2007-03-16 22:51:00,96.603,96.626,96.596,96.606,508099995.0
2007-03-16 22:52:00,96.624,96.64,96.62,96.635,192499999.0
2007-03-16 22:53:00,96.617,96.634,96.563,96.601,347799997.0
2007-03-16 22:54:00,96.586,96.622,96.572,96.584,229799997.0
2007-03-16 22:55:00,96.599,96.631,96.594,96.631,378400000.0
2007-03-16 22:56:00,96.636,96.643,96.613,96.613,170799998.0
2007-03-16 22:57:00,96.635,96.635,96.593,96.61,216299999.0
2007-03-16 22:58:00,96.623,96.66,96.623,96.644,231400002.0
2007-03-16 22:59:00,96.655,96.655,96.579,96.599,284100000.0
2007-03-18 23:00:00,96.562,96.593,96.446,96.502,225600001.0
2007-03-18 23:01:00,96.623,96.655,96.528,96.528,163300001.0
2007-03-18 23:02:00,96.502,96.514,96.489,96.504,246700000.0
2007-03-18 23:03:00,96.494,96.513,96.489,96.509,241899998.0
2007-03-18 23:04:00,96.458,96.483,96.458,96.482,62799999.0
2007-03-18 23:05:00,96.467,96.47,96.441,96.451,145999996.0
2007-03-18 23:06:00,96.461,96.472,96.444,96.455,141400000.0
2007-03-18 23:07:00,96.462,96.494,96.462,96.49,187200002.0
2007-03-18 23:08:00,96.46,96.479,96.446,96.449,364300002.0
2007-03-18 23:09:00,96.443,96.463,96.441,96.448,166799999.0
2007-03-18 23:10:00,96.457,96.457,96.427,96.441,171600000.0
2007-03-18 23:11:00,96.43,96.447,96.423,96.438,172899998.0
2007-03-18 23:12:00,96.435,96.448,96.421,96.434,151799999.0
2007-03-18 23:13:00,96.438,96.457,96.433,96.449,173199997.0
2007-03-18 23:14:00,96.448,96.462,96.422,96.432,218900000.0
2007-03-18 23:15:00,96.45,96.463,96.429,96.463,306100000.0
2007-03-18 23:16:00,96.44,96.452,96.42,96.438,296499999.0
2007-03-18 23:17:00,96.433,96.463,96.433,96.46,283400003.0
2007-03-18 23:18:00,96.449,96.462,96.438,96.458,198199998.0
2007-03-18 23:19:00,96.44,96.462,96.43,96.436,205200000.0
2007-03-18 23:20:00,96.44,96.457,96.433,96.452,227099999.0
2007-03-18 23:21:00,96.446,96.458,96.432,96.445,239499998.0
2007-03-18 23:22:00,96.445,96.476,96.438,96.476,120099999.0
2007-03-18 23:23:00,96.488,96.509,96.484,96.485,159999997.0
2007-03-18 23:24:00,96.512,96.523,96.494,96.494,374299997.0
2007-03-18 23:25:00,96.494,96.502,96.465,96.498,307400000.0
2007-03-18 23:26:00,96.473,96.496,96.473,96.489,153500000.0
2007-03-18 23:27:00,96.466,96.487,96.46,96.471,123999996.0
2007-03-18 23:28:00,96.498,96.499,96.477,96.48,206099999.0
2007-03-18 23:29:00,96.474,96.487,96.455,96.477,348900003.0
2007-03-18 23:30:00,96.482,96.494,96.458,96.47,201099999.0
2007-03-18 23:31:00,96.472,96.49,96.46,96.466,200399996.0
2007-03-18 23:32:00,96.463,96.496,96.463,96.48,228600001.0
2007-03-18 23:33:00,96.474,96.491,96.454,96.476,93899998.0
2007-03-18 23:34:00,96.493,96.503,96.464,96.478,368099999.0
2007-03-18 23:35:00,96.483,96.499,96.462,96.48,342499997.0
2007-03-18 23:36:00,96.485,96.488,96.468,96.468,181200001.0
2007-03-18 23:37:00,96.48,96.489,96.463,96.463,341299999.0
2007-03-18 23:38:00,96.458,96.475,96.451,96.475,273399996.0
2007-03-18 23:39:00,96.463,96.47,96.45,96.465,143999999.0
2007-03-18 23:40:00,96.471,96.475,96.453,96.457,293099997.0
2007-03-18 23:41:00,96.449,96.489,96.449,96.472,218199997.0
2007-03-18 23:42:00,96.457,96.478,96.438,96.438,231300002.0
2007-03-18 23:43:00,96.459,96.485,96.447,96.472,201300000.0
2007-03-18 23:44:00,96.462,96.492,96.462,96.476,293999997.0
2007-03-18 23:45:00,96.453,96.473,96.452,96.473,69299998.0
2007-03-18 23:46:00,96.472,96.49,96.472,96.49,56099999.0
2007-03-18 23:47:00,96.443,96.466,96.43,96.433,126800002.0
2007-03-18 23:48:00,96.44,96.44,96.418,96.428,254199999.0
2007-03-18 23:49:00,96.438,96.457,96.433,96.44,274800006.0
2007-03-18 23:50:00,96.426,96.454,96.426,96.443,295500000.0
2007-03-18 23:51:00,96.442,96.456,96.427,96.427,232400000.0
2007-03-18 23:52:00,96.447,96.451,96.412,96.429,277599996.0
2007-03-18 23:53:00,96.425,96.438,96.419,96.419,201200000.0
2007-03-18 23:54:00,96.422,96.439,96.409,96.424,316599994.0
2007-03-18 23:55:00,96.41,96.435,96.393,96.435,208099993.0
2007-03-18 23:56:00,96.432,96.445,96.412,96.426,249800000.0
2007-03-18 23:57:00,96.425,96.425,96.393,96.398,217300000.0
2007-03-18 23:58:00,96.425,96.429,96.403,96.429,206800001.0
2007-03-18 23:59:00,96.416,96.416,96.383,96.392,123200000.0
2007-03-19 00:00:00,96.398,96.427,96.398,96.403,297599995.0
2007-03-19 00:01:00,96.398,96.444,96.398,96.444,197099999.0
2007-03-19 00:02:00,96.43,96.445,96.415,96.433,176699999.0
2007-03-19 00:03:00,96.432,96.432,96.409,96.414,259100001.0
2007-03-19 00:04:00,96.399,96.427,96.399,96.427,177300000.0
2007-03-19 00:05:00,96.424,96.424,96.397,96.398,325499994.0
2007-03-19 00:06:00,96.403,96.418,96.391,96.399,225999998.0
2007-03-19 00:07:00,96.39,96.411,96.375,96.391,195699999.0
2007-03-19 00:08:00,96.407,96.423,96.404,96.418,56400000.0
2007-03-19 00:09:00,96.408,96.408,96.367,96.367,166099999.0
2007-03-19 00:10:00,96.392,96.41,96.39,96.406,65899999.0
2007-03-19 00:11:00,96.392,96.414,96.385,96.414,121400001.0
2007-03-19 00:12:00,96.412,96.429,96.394,96.412,296399999.0
2007-03-19 00:13:00,96.408,96.427,96.389,96.395,231799999.0
2007-03-19 00:14:00,96.398,96.413,96.379,96.405,271500003.0
2007-03-19 00:15:00,96.391,96.415,96.391,96.408,173600000.0
2007-03-19 00:16:00,96.387,96.416,96.386,96.415,348500001.0
2007-03-19 00:17:00,96.412,96.422,96.392,96.41,109999999.0
2007-03-19 00:18:00,96.389,96.41,96.376,96.392,172299998.0
2007-03-19 00:19:00,96.394,96.404,96.379,96.401,175600003.0
2007-03-19 00:20:00,96.392,96.396,96.365,96.376,308400001.0
2007-03-19 00:21:00,96.381,96.392,96.365,96.392,150599999.0
2007-03-19 00:22:00,96.376,96.405,96.373,96.405,167500004.0
2007-03-19 00:23:00,96.391,96.41,96.391,96.405,128099999.0
2007-03-19 00:24:00,96.41,96.41,96.373,96.38,249000002.0
2007-03-19 00:25:00,96.395,96.408,96.382,96.402,99000000.0
2007-03-19 00:26:00,96.378,96.408,96.378,96.383,327699997.0
2007-03-19 00:27:00,96.414,96.423,96.394,96.394,192100000.0
2007-03-19 00:28:00,96.403,96.427,96.388,96.408,119200000.0
2007-03-19 00:29:00,96.424,96.458,96.411,96.458,191499999.0
2007-03-19 00:30:00,96.428,96.471,96.427,96.471,87399998.0
2007-03-19 00:31:00,96.461,96.48,96.461,96.48,73799999.0
2007-03-19 00:32:00,96.462,96.484,96.454,96.481,293500000.0
2007-03-19 00:33:00,96.485,96.492,96.465,96.48,274299997.0
2007-03-19 00:34:00,96.478,96.478,96.435,96.435,247300002.0
2007-03-19 00:35:00,96.476,96.49,96.46,96.473,243500000.0
2007-03-19 00:36:00,96.485,96.503,96.476,96.5,243800002.0
2007-03-19 00:37:00,96.498,96.517,96.472,96.506,338399996.0
2007-03-19 00:38:00,96.474,96.513,96.474,96.513,174300001.0
2007-03-19 00:39:00,96.51,96.51,96.467,96.467,234200000.0
2007-03-19 00:40:00,96.474,96.502,96.467,96.482,404399994.0
2007-03-19 00:41:00,96.5,96.514,96.486,96.5,121199996.0
2007-03-19 00:42:00,96.496,96.515,96.494,96.507,292999994.0
2007-03-19 00:43:00,96.483,96.511,96.48,96.505,181699999.0
2007-03-19 00:44:00,96.475,96.493,96.427,96.437,155699998.0
2007-03-19 00:45:00,96.432,96.451,96.419,96.451,115899999.0
2007-03-19 00:46:00,96.442,96.467,96.439,96.467,152400000.0
2007-03-19 00:47:00,96.455,96.468,96.438,96.465,383800002.0
2007-03-19 00:48:00,96.451,96.487,96.439,96.471,288099997.0
2007-03-19 00:49:00,96.457,96.479,96.448,96.46,252799997.0
2007-03-19 00:50:00,96.449,96.472,96.438,96.44,188799998.0
2007-03-19 00:51:00,96.42,96.453,96.418,96.453,316799994.0
2007-03-19 00:52:00,96.453,96.454,96.428,96.434,255200003.0
2007-03-19 00:53:00,96.431,96.447,96.411,96.443,118600001.0
2007-03-19 00:54:00,96.437,96.45,96.422,96.442,152699998.0
2007-03-19 00:55:00,96.427,96.454,96.423,96.454,379299998.0
2007-03-19 00:56:00,96.412,96.446,96.411,96.431,180599998.0
2007-03-19 00:57:00,96.413,96.427,96.395,96.41,275500003.0
2007-03-19 00:58:00,96.394,96.407,96.375,96.392,182899998.0
2007-03-19 00:59:00,96.384,96.397,96.37,96.383,237700001.0
2007-03-19 01:00:00,96.372,96.401,96.356,96.378,196399999.0
2007-03-19 01:01:00,96.391,96.413,96.391,96.413,60599999.0
2007-03-19 01:02:00,96.407,96.423,96.384,96.42,171100001.0
2007-03-19 01:03:00,96.411,96.429,96.396,96.424,285500000.0
2007-03-19 01:04:00,96.411,96.438,96.406,96.429,313700002.0
2007-03-19 01:05:00,96.418,96.432,96.402,96.413,285899999.0
2007-03-19 01:06:00,96.417,96.45,96.415,96.445,303300005.0
2007-03-19 01:07:00,96.443,96.443,96.412,96.43,233500000.0
2007-03-19 01:08:00,96.437,96.454,96.435,96.451,68700002.0
2007-03-19 01:09:00,96.446,96.458,96.429,96.443,119999999.0
2007-03-19 01:10:00,96.457,96.457,96.437,96.437,68699999.0
2007-03-19 01:11:00,96.462,96.462,96.402,96.404,228299998.0
2007-03-19 01:12:00,96.452,96.456,96.409,96.412,229499998.0
2007-03-19 01:13:00,96.4,96.424,96.395,96.405,103700000.0
2007-03-19 01:14:00,96.378,96.403,96.364,96.394,285899998.0
2007-03-19 01:15:00,96.384,96.397,96.375,96.388,24500000.0
2007-03-19 01:16:00,96.389,96.413,96.383,96.401,226300001.0
2007-03-19 01:17:00,96.377,96.41,96.377,96.41,124600000.0
2007-03-19 01:18:00,96.423,96.445,96.407,96.42,188500000.0
2007-03-19 01:19:00,96.439,96.446,96.421,96.427,170599998.0
2007-03-19 01:20:00,96.453,96.472,96.436,96.443,145400002.0
2007-03-19 01:21:00,96.452,96.469,96.428,96.443,205899997.0
2007-03-19 01:22:00,96.46,96.46,96.429,96.456,308399999.0
2007-03-19 01:23:00,96.438,96.447,96.421,96.43,324200001.0
2007-03-19 01:24:00,96.463,96.463,96.434,96.434,209400003.0
2007-03-19 01:25:00,96.443,96.471,96.437,96.471,126300001.0
2007-03-19 01:26:00,96.48,96.487,96.458,96.465,201500000.0
2007-03-19 01:27:00,96.464,96.488,96.464,96.488,256399999.0
2007-03-19 01:28:00,96.473,96.499,96.47,96.489,205199998.0
2007-03-19 01:29:00,96.485,96.496,96.463,96.473,228099998.0
2007-03-19 01:30:00,96.492,96.502,96.47,96.476,273100000.0
2007-03-19 01:31:00,96.493,96.495,96.47,96.485,213800000.0
2007-03-19 01:32:00,96.472,96.472,96.448,96.448,168900002.0
2007-03-19 01:33:00,96.438,96.459,96.438,96.456,203900002.0
2007-03-19 01:34:00,96.459,96.47,96.444,96.451,334999995.0
2007-03-19 01:35:00,96.475,96.48,96.46,96.468,189600000.0
2007-03-19 01:36:00,96.49,96.503,96.476,96.476,158199998.0
2007-03-19 01:37:00,96.505,96.507,96.476,96.488,165199997.0
2007-03-19 01:38:00,96.502,96.518,96.488,96.518,243099998.0
2007-03-19 01:39:00,96.51,96.517,96.49,96.503,159699999.0
2007-03-19 01:40:00,96.501,96.517,96.492,96.507,170899998.0
2007-03-19 01:41:00,96.5,96.542,96.487,96.527,199199998.0
2007-03-19 01:42:00,96.519,96.551,96.501,96.501,302000000.0
2007-03-19 01:43:00,96.547,96.547,96.512,96.512,143399999.0
2007-03-19 01:44:00,96.512,96.532,96.494,96.514,176199996.0
2007-03-19 01:45:00,96.548,96.557,96.525,96.525,101699998.0
2007-03-19 01:46:00,96.528,96.549,96.497,96.549,275599998.0
2007-03-19 01:47:00,96.535,96.553,96.528,96.54,193000001.0
2007-03-19 01:48:00,96.538,96.538,96.511,96.53,410299997.0
2007-03-19 01:49:00,96.516,96.542,96.515,96.542,284499999.0
2007-03-19 01:50:00,96.516,96.55,96.516,96.55,322799999.0
2007-03-19 01:51:00,96.548,96.561,96.534,96.548,192400001.0
2007-03-19 01:52:00,96.541,96.541,96.521,96.521,181799998.0
2007-03-19 01:53:00,96.532,96.544,96.502,96.516,244300000.0
2007-03-19 01:54:00,96.541,96.541,96.509,96.513,231100001.0
2007-03-19 01:55:00,96.523,96.542,96.516,96.54,166699997.0
2007-03-19 01:56:00,96.516,96.541,96.504,96.507,359700002.0
2007-03-19 01:57:00,96.506,96.534,96.506,96.53,313599997.0
2007-03-19 01:58:00,96.53,96.53,96.504,96.512,352500004.0
2007-03-19 01:59:00,96.524,96.525,96.493,96.513,311100002.0
2007-03-19 02:00:00,96.515,96.515,96.469,96.469,227900003.0
2007-03-19 02:01:00,96.509,96.532,96.506,96.525,262199998.0
2007-03-19 02:02:00,96.525,96.54,96.504,96.523,104400000.0
2007-03-19 02:03:00,96.541,96.558,96.522,96.524,200100000.0
2007-03-19 02:04:00,96.548,96.558,96.516,96.539,235300004.0
2007-03-19 02:05:00,96.553,96.572,96.542,96.557,172500002.0
2007-03-19 02:06:00,96.538,96.57,96.538,96.569,167400000.0
2007-03-19 02:07:00,96.575,96.58,96.556,96.56,198299998.0
2007-03-19 02:08:00,96.559,96.584,96.558,96.565,231000001.0
2007-03-19 02:09:00,96.56,96.59,96.557,96.57,343199994.0
2007-03-19 02:10:00,96.556,96.579,96.554,96.575,132199997.0
2007-03-19 02:11:00,96.574,96.588,96.555,96.565,261900000.0
2007-03-19 02:12:00,96.6,96.627,96.6,96.625,100199999.0
2007-03-19 02:13:00,96.611,96.628,96.601,96.604,231900001.0
2007-03-19 02:14:00,96.594,96.615,96.592,96.605,263399999.0
2007-03-19 02:15:00,96.605,96.616,96.589,96.594,348299999.0
2007-03-19 02:16:00,96.587,96.625,96.587,96.613,235500001.0
2007-03-19 02:17:00,96.625,96.627,96.605,96.615,143100000.0
2007-03-19 02:18:00,96.638,96.647,96.624,96.629,130499999.0
2007-03-19 02:19:00,96.639,96.661,96.623,96.647,224299993.0
2007-03-19 02:20:00,96.642,96.665,96.636,96.64,189699999.0
2007-03-19 02:21:00,96.625,96.644,96.624,96.625,295600001.0
2007-03-19 02:22:00,96.629,96.646,96.625,96.632,218100000.0
2007-03-19 02:23:00,96.643,96.648,96.621,96.635,267399997.0
2007-03-19 02:24:00,96.641,96.659,96.628,96.65,297500001.0
2007-03-19 02:25:00,96.642,96.656,96.623,96.637,140699997.0
2007-03-19 02:26:00,96.617,96.632,96.574,96.59,124399999.0
2007-03-19 02:27:00,96.605,96.61,96.582,96.592,309200000.0
2007-03-19 02:28:00,96.62,96.648,96.62,96.624,158899997.0
2007-03-19 02:29:00,96.64,96.648,96.622,96.635,306699998.0
2007-03-19 02:30:00,96.616,96.639,96.612,96.625,215300001.0
2007-03-19 02:31:00,96.614,96.64,96.614,96.622,245099998.0
2007-03-19 02:32:00,96.636,96.64,96.614,96.618,249000001.0
2007-03-19 02:33:00,96.625,96.646,96.625,96.637,293299998.0
2007-03-19 02:34:00,96.601,96.645,96.601,96.643,301499999.0
2007-03-19 02:35:00,96.618,96.643,96.614,96.643,300800003.0
2007-03-19 02:36:00,96.645,96.649,96.627,96.637,239800001.0
2007-03-19 02:37:00,96.646,96.656,96.619,96.64,173399998.0
2007-03-19 02:38:00,96.655,96.655,96.62,96.64,164399999.0
2007-03-19 02:39:00,96.646,96.667,96.637,96.66,248399999.0
2007-03-19 02:40:00,96.663,96.693,96.651,96.678,196999997.0
2007-03-19 02:41:00,96.698,96.703,96.675,96.679,349499999.0
2007-03-19 02:42:00,96.656,96.674,96.641,96.641,399299997.0
2007-03-19 02:43:00,96.637,96.667,96.627,96.627,214000002.0
2007-03-19 02:44:00,96.65,96.702,96.64,96.683,230199998.0
2007-03-19 02:45:00,96.703,96.729,96.701,96.714,298699997.0
2007-03-19 02:46:00,96.736,96.736,96.706,96.709,293900001.0
2007-03-19 02:47:00,96.703,96.726,96.699,96.715,135300001.0
2007-03-19 02:48:00,96.707,96.736,96.707,96.719,158400000.0
2007-03-19 02:49:00,96.745,96.747,96.725,96.73,308200003.0
2007-03-19 02:50:00,96.741,96.762,96.732,96.762,141200002.0
2007-03-19 02:51:00,96.773,96.773,96.748,96.748,139799999.0
2007-03-19 02:52:00,96.752,96.784,96.752,96.777,230300001.0
2007-03-19 02:53:00,96.745,96.799,96.745,96.799,235900003.0
2007-03-19 02:54:00,96.779,96.81,96.767,96.81,276999997.0
2007-03-19 02:55:00,96.814,96.814,96.766,96.766,242500003.0
2007-03-19 02:56:00,96.794,96.815,96.785,96.785,351599995.0
2007-03-19 02:57:00,96.797,96.808,96.774,96.776,177599997.0
2007-03-19 02:58:00,96.737,96.765,96.73,96.742,339499997.0
2007-03-19 02:59:00,96.742,96.767,96.738,96.755,202399999.0
2007-03-19 03:00:00,96.733,96.76,96.727,96.753,212899997.0
2007-03-19 03:01:00,96.73,96.77,96.718,96.77,306600002.0
2007-03-19 03:02:00,96.772,96.804,96.754,96.782,247799998.0
2007-03-19 03:03:00,96.787,96.82,96.781,96.789,164599998.0
2007-03-19 03:04:00,96.775,96.824,96.775,96.824,317600005.0
2007-03-19 03:05:00,96.813,96.843,96.805,96.819,219999996.0
2007-03-19 03:06:00,96.802,96.831,96.797,96.813,188100000.0
2007-03-19 03:07:00,96.822,96.823,96.796,96.796,155799998.0
2007-03-19 03:08:00,96.811,96.82,96.785,96.802,284799998.0
2007-03-19 03:09:00,96.826,96.833,96.811,96.82,185299996.0
2007-03-19 03:10:00,96.816,96.859,96.816,96.859,256000000.0
2007-03-19 03:11:00,96.87,96.903,96.859,96.903,179099997.0
2007-03-19 03:12:00,96.922,96.945,96.889,96.889,186999996.0
2007-03-19 03:13:00,96.914,96.929,96.902,96.91,334399998.0
2007-03-19 03:14:00,96.918,96.932,96.901,96.918,146099998.0
2007-03-19 03:15:00,96.943,97.057,96.943,97.027,230400001.0
2007-03-19 03:16:00,97.003,97.038,96.997,97.006,217999994.0
2007-03-19 03:17:00,96.995,97.029,96.994,97.017,357500000.0
2007-03-19 03:18:00,97.068,97.193,97.068,97.193,88200002.0
2007-03-19 03:19:00,97.18,97.18,97.136,97.157,166200001.0
2007-03-19 03:20:00,97.155,97.155,97.117,97.117,186999995.0
2007-03-19 03:21:00,97.092,97.136,97.081,97.136,446600005.0
2007-03-19 03:22:00,97.132,97.18,97.104,97.109,350999997.0
2007-03-19 03:23:00,97.09,97.11,97.06,97.107,161800002.0
2007-03-19 03:24:00,97.114,97.146,97.081,97.086,204099999.0
2007-03-19 03:25:00,97.074,97.097,97.067,97.084,349200000.0
2007-03-19 03:26:00,97.06,97.06,96.997,96.997,278000000.0
2007-03-19 03:27:00,96.995,97.011,96.987,96.991,90600001.0
2007-03-19 03:28:00,97.005,97.027,96.995,97.007,216100000.0
2007-03-19 03:29:00,97.003,97.003,96.972,96.978,77700000.0
2007-03-19 03:30:00,96.97,96.991,96.949,96.949,216099999.0
2007-03-19 03:31:00,96.94,96.952,96.906,96.915,107700000.0
2007-03-19 03:32:00,96.899,96.927,96.885,96.926,287200004.0
2007-03-19 03:33:00,96.907,96.927,96.893,96.908,285499994.0
2007-03-19 03:34:00,96.908,96.94,96.908,96.934,115499998.0
2007-03-19 03:35:00,96.918,96.942,96.918,96.942,226600001.0
2007-03-19 03:36:00,96.943,96.98,96.929,96.955,147299998.0
2007-03-19 03:37:00,96.99,96.99,96.943,96.943,244099999.0
2007-03-19 03:38:00,96.934,96.971,96.934,96.971,124200001.0
2007-03-19 03:39:00,96.946,96.984,96.946,96.981,221400001.0
2007-03-19 03:40:00,96.974,97.001,96.96,96.969,206099997.0
2007-03-19 03:41:00,96.961,96.973,96.95,96.966,58000000.0
2007-03-19 03:42:00,96.953,96.97,96.948,96.954,214800000.0
2007-03-19 03:43:00,96.909,96.93,96.884,96.9,253499998.0
2007-03-19 03:44:00,96.899,96.952,96.868,96.952,232400000.0
2007-03-19 03:45:00,96.962,96.973,96.936,96.946,163000001.0
2007-03-19 03:46:00,96.915,96.954,96.915,96.954,226000005.0
2007-03-19 03:47:00,96.975,97.005,96.974,96.987,265799999.0
2007-03-19 03:48:00,97.009,97.015,96.979,96.996,359900002.0
2007-03-19 03:49:00,97.003,97.016,96.985,97.002,239299997.0
2007-03-19 03:50:00,97.002,97.021,96.99,96.995,175200001.0
2007-03-19 03:51:00,97.011,97.023,96.979,96.997,89499999.0
2007-03-19 03:52:00,97.002,97.013,96.973,96.996,328999999.0
2007-03-19 03:53:00,96.997,97.029,96.997,97.02,263599999.0
2007-03-19 03:54:00,97.015,97.023,96.992,97.001,314200003.0
2007-03-19 03:55:00,97.007,97.013,96.981,96.981,230400002.0
2007-03-19 03:56:00,97.003,97.003,96.956,96.961,149299999.0
2007-03-19 03:57:00,96.963,96.963,96.937,96.937,185199997.0
2007-03-19 03:58:00,96.96,96.974,96.943,96.946,227300000.0
2007-03-19 03:59:00,96.957,96.98,96.945,96.97,77699999.0
2007-03-19 04:00:00,96.966,96.987,96.948,96.983,144099998.0
2007-03-19 04:01:00,96.983,96.986,96.954,96.972,146799999.0
2007-03-19 04:02:00,96.965,96.995,96.962,96.987,269199997.0
2007-03-19 04:03:00,96.969,96.992,96.966,96.982,166599999.0
2007-03-19 04:04:00,96.953,96.984,96.953,96.969,133599998.0
2007-03-19 04:05:00,96.966,96.986,96.963,96.978,316800000.0
2007-03-19 04:06:00,96.967,96.98,96.944,96.969,170700000.0
2007-03-19 04:07:00,96.969,96.974,96.945,96.958,315000003.0
2007-03-19 04:08:00,96.944,96.964,96.935,96.944,213499999.0
2007-03-19 04:09:00,96.945,96.959,96.931,96.931,235699997.0
2007-03-19 04:10:00,96.941,96.965,96.941,96.962,194500003.0
2007-03-19 04:11:00,96.957,96.957,96.931,96.931,117300002.0
2007-03-19 04:12:00,96.912,96.931,96.912,96.931,112699996.0
2007-03-19 04:13:00,96.938,96.96,96.93,96.947,233799997.0
2007-03-19 04:14:00,96.947,96.977,96.943,96.977,266599996.0
2007-03-19 04:15:00,96.979,97.002,96.979,97.001,188200002.0
2007-03-19 04:16:00,96.986,97.01,96.975,96.987,166799996.0
2007-03-19 04:17:00,96.975,97.007,96.965,97.007,255299999.0
2007-03-19 04:18:00,97.004,97.004,96.975,96.977,255399997.0
2007-03-19 04:19:00,97.001,97.001,96.978,96.978,167699997.0
2007-03-19 04:20:00,96.973,96.985,96.948,96.962,285300002.0
2007-03-19 04:21:00,96.964,96.991,96.963,96.98,212900003.0
2007-03-19 04:22:00,96.981,96.981,96.962,96.962,127600003.0
2007-03-19 04:23:00,96.975,96.995,96.967,96.971,230699999.0
2007-03-19 04:24:00,96.987,96.994,96.971,96.971,194899997.0
2007-03-19 04:25:00,96.985,96.99,96.963,96.97,183299998.0
2007-03-19 04:26:00,96.969,97.0,96.967,96.984,194299997.0
2007-03-19 04:27:00,96.982,96.999,96.956,96.994,249299998.0
2007-03-19 04:28:00,96.99,97.006,96.982,97.0,175700000.0
2007-03-19 04:29:00,96.986,97.002,96.983,96.985,259600000.0
2007-03-19 04:30:00,96.997,96.999,96.977,96.999,159699997.0
2007-03-19 04:31:00,96.985,97.011,96.985,97.004,160200000.0
2007-03-19 04:32:00,96.983,97.0,96.974,96.987,101299998.0
2007-03-19 04:33:00,96.986,96.996,96.97,96.975,135100001.0
2007-03-19 04:34:00,96.995,96.995,96.975,96.975,50599999.0
2007-03-19 04:35:00,96.994,97.008,96.978,96.993,262399999.0
2007-03-19 04:36:00,96.986,97.007,96.982,97.007,229499997.0
2007-03-19 04:37:00,96.98,97.001,96.971,96.99,201999999.0
2007-03-19 04:38:00,96.976,96.995,96.973,96.994,186100000.0
2007-03-19 04:39:00,97.0,97.0,96.957,96.958,307200001.0
2007-03-19 04:40:00,96.959,96.979,96.948,96.948,277100004.0
2007-03-19 04:41:00,96.946,96.967,96.94,96.954,164699997.0
2007-03-19 04:42:00,96.953,96.96,96.926,96.951,252000001.0
2007-03-19 04:43:00,96.94,96.941,96.92,96.924,147600000.0
2007-03-19 04:44:00,96.953,96.958,96.933,96.933,206900003.0
2007-03-19 04:45:00,96.931,96.945,96.918,96.93,76700000.0
2007-03-19 04:46:00,96.896,96.919,96.89,96.915,222499999.0
2007-03-19 04:47:00,96.914,96.932,96.897,96.897,173799999.0
2007-03-19 04:48:00,96.897,96.911,96.885,96.91,328799993.0
2007-03-19 04:49:00,96.927,96.936,96.915,96.916,257200005.0
2007-03-19 04:50:00,96.913,96.913,96.842,96.845,330799996.0
2007-03-19 04:51:00,96.857,96.871,96.827,96.827,165599999.0
2007-03-19 04:52:00,96.843,96.859,96.823,96.837,222500002.0
2007-03-19 04:53:00,96.83,96.853,96.82,96.85,243699996.0
2007-03-19 04:54:00,96.842,96.857,96.83,96.85,150700002.0
2007-03-19 04:55:00,96.85,96.85,96.826,96.827,98800000.0
2007-03-19 04:56:00,96.837,96.85,96.817,96.833,200099995.0
2007-03-19 04:57:00,96.851,96.851,96.825,96.827,153200001.0
2007-03-19 04:58:00,96.847,96.848,96.833,96.833,68100000.0
2007-03-19 04:59:00,96.837,96.868,96.833,96.851,257299999.0
2007-03-19 05:00:00,96.83,96.864,96.83,96.864,192099999.0
2007-03-19 05:01:00,96.828,96.849,96.809,96.844,178199999.0
2007-03-19 05:02:00,96.831,96.851,96.816,96.848,157100000.0
2007-03-19 05:03:00,96.853,96.898,96.853,96.888,126099999.0
2007-03-19 05:04:00,96.876,96.898,96.861,96.87,255999996.0
2007-03-19 05:05:00,96.842,96.867,96.834,96.867,253000002.0
2007-03-19 05:06:00,96.859,96.876,96.846,96.856,216100003.0
2007-03-19 05:07:00,96.863,96.885,96.852,96.875,128499999.0
2007-03-19 05:08:00,96.867,96.891,96.867,96.891,128100002.0
2007-03-19 05:09:00,96.903,96.909,96.874,96.887,165599999.0
2007-03-19 05:10:00,96.888,96.91,96.876,96.887,211599999.0
2007-03-19 05:11:00,96.897,96.91,96.882,96.9,134600001.0
2007-03-19 05:12:00,96.885,96.908,96.883,96.904,274599998.0
2007-03-19 05:13:00,96.901,96.92,96.892,96.912,182399998.0
2007-03-19 05:14:00,96.897,96.937,96.897,96.937,238099997.0
2007-03-19 05:15:00,96.924,96.943,96.918,96.935,253000002.0
2007-03-19 05:16:00,96.933,96.946,96.926,96.937,200800002.0
2007-03-19 05:17:00,96.942,96.953,96.931,96.939,43200000.0
2007-03-19 05:18:00,96.954,96.963,96.928,96.96,328600005.0
2007-03-19 05:19:00,96.951,96.985,96.945,96.952,270800002.0
2007-03-19 05:20:00,96.969,96.998,96.968,96.998,232800001.0
2007-03-19 05:21:00,96.993,96.993,96.964,96.969,166800000.0
2007-03-19 05:22:00,96.989,96.989,96.962,96.964,185399998.0
2007-03-19 05:23:00,96.993,96.999,96.97,96.986,186600000.0
2007-03-19 05:24:00,96.974,96.996,96.974,96.996,194200000.0
2007-03-19 05:25:00,96.991,97.008,96.978,97.008,216300001.0
2007-03-19 05:26:00,96.988,97.005,96.986,97.003,194599999.0
2007-03-19 05:27:00,96.991,96.991,96.957,96.957,107300000.0
2007-03-19 05:28:00,96.988,97.012,96.982,97.005,194400000.0
2007-03-19 05:29:00,97.006,97.039,97.006,97.029,181399996.0
2007-03-19 05:30:00,97.02,97.052,96.997,97.033,174500002.0
2007-03-19 05:31:00,97.033,97.049,97.02,97.04,313300003.0
2007-03-19 05:32:00,97.028,97.046,97.018,97.032,319499995.0
2007-03-19 05:33:00,97.01,97.048,97.009,97.035,226699998.0
2007-03-19 05:34:00,97.049,97.067,97.027,97.066,209999999.0
2007-03-19 05:35:00,97.053,97.067,97.044,97.053,116800001.0
2007-03-19 05:36:00,97.055,97.08,97.046,97.07,186100000.0
2007-03-19 05:37:00,97.062,97.09,97.051,97.055,499399999.0
2007-03-19 05:38:00,97.031,97.07,97.031,97.07,282099998.0
2007-03-19 05:39:00,97.06,97.106,97.06,97.103,299399998.0
2007-03-19 05:40:00,97.125,97.139,97.097,97.121,283400001.0
2007-03-19 05:41:00,97.13,97.171,97.13,97.171,128899998.0
2007-03-19 05:42:00,97.14,97.158,97.14,97.152,58199998.0
2007-03-19 05:43:00,97.15,97.158,97.126,97.158,210900002.0
2007-03-19 05:44:00,97.158,97.161,97.123,97.123,140799999.0
2007-03-19 05:45:00,97.107,97.128,97.079,97.092,157199996.0
2007-03-19 05:46:00,97.062,97.088,97.055,97.079,330600003.0
2007-03-19 05:47:00,97.067,97.075,97.021,97.069,265000000.0
2007-03-19 05:48:00,97.072,97.072,97.036,97.038,262799994.0
2007-03-19 05:49:00,97.05,97.072,97.016,97.032,151099999.0
2007-03-19 05:50:00,97.032,97.04,97.013,97.022,327700000.0
2007-03-19 05:51:00,97.033,97.05,97.012,97.032,195399997.0
2007-03-19 05:52:00,97.015,97.037,97.015,97.035,176299997.0
2007-03-19 05:53:00,97.019,97.044,97.014,97.044,297200000.0
2007-03-19 05:54:00,97.023,97.04,97.017,97.034,151500001.0
2007-03-19 05:55:00,97.001,97.035,97.001,97.035,249299998.0
2007-03-19 05:56:00,97.036,97.047,97.023,97.026,57899999.0
2007-03-19 05:57:00,97.042,97.055,97.029,97.045,252699999.0
2007-03-19 05:58:00,97.024,97.043,96.998,97.015,162199999.0
2007-03-19 05:59:00,96.991,97.018,96.987,96.997,272999998.0
2007-03-19 06:00:00,96.983,97.024,96.983,97.008,200800003.0
2007-03-19 06:01:00,96.999,97.019,96.984,96.996,310900000.0
2007-03-19 06:02:00,97.02,97.049,97.0,97.028,348199998.0
2007-03-19 06:03:00,97.065,97.077,97.048,97.058,204500000.0
2007-03-19 06:04:00,97.072,97.095,97.062,97.08,163300001.0
2007-03-19 06:05:00,97.067,97.094,97.057,97.072,284400000.0
2007-03-19 06:06:00,97.081,97.085,97.05,97.051,267599995.0
2007-03-19 06:07:00,97.025,97.045,97.018,97.043,157600003.0
2007-03-19 06:08:00,97.041,97.041,97.008,97.018,204200001.0
2007-03-19 06:09:00,97.02,97.04,97.0,97.028,258700004.0
2007-03-19 06:10:00,97.021,97.047,97.013,97.031,225100002.0
2007-03-19 06:11:00,97.031,97.04,96.994,97.038,262300001.0
2007-03-19 06:12:00,97.028,97.036,97.0,97.036,145199999.0
2007-03-19 06:13:00,97.036,97.044,97.024,97.026,66299999.0
2007-03-19 06:14:00,97.061,97.061,97.025,97.032,119800000.0
2007-03-19 06:15:00,97.026,97.064,97.016,97.045,199999996.0
2007-03-19 06:16:00,97.034,97.054,97.034,97.054,119800002.0
2007-03-19 06:17:00,97.036,97.073,97.036,97.065,334700001.0
2007-03-19 06:18:00,97.06,97.072,97.042,97.06,123000000.0
2007-03-19 06:19:00,97.037,97.054,97.036,97.036,70699999.0
2007-03-19 06:20:00,97.045,97.056,97.045,97.056,53100001.0
2007-03-19 06:21:00,97.055,97.055,97.032,97.032,46999998.0
2007-03-19 06:22:00,97.035,97.051,97.035,97.049,145600003.0
2007-03-19 06:23:00,97.027,97.045,97.02,97.032,243099998.0
2007-03-19 06:24:00,97.037,97.054,97.032,97.048,71699999.0
2007-03-19 06:25:00,97.043,97.045,97.016,97.018,262400000.0
2007-03-19 06:26:00,97.026,97.046,97.018,97.046,159400004.0
2007-03-19 06:27:00,97.022,97.04,97.009,97.032,247500005.0
2007-03-19 06:28:00,97.008,97.022,96.983,97.006,132900000.0
2007-03-19 06:29:00,97.015,97.015,96.988,96.989,250100001.0
2007-03-19 06:30:00,96.983,97.005,96.982,96.987,239599998.0
2007-03-19 06:31:00,97.003,97.003,96.973,96.973,134500001.0
2007-03-19 06:32:00,96.973,97.006,96.967,97.006,246099999.0
2007-03-19 06:33:00,96.988,97.011,96.983,97.011,351699995.0
2007-03-19 06:34:00,97.001,97.013,96.979,97.013,94099999.0
2007-03-19 06:35:00,97.022,97.022,96.986,97.004,154699997.0
2007-03-19 06:36:00,97.003,97.02,96.999,97.014,97499999.0
2007-03-19 06:37:00,97.018,97.022,96.992,96.993,272299998.0
2007-03-19 06:38:00,96.975,96.998,96.958,96.969,161400003.0
2007-03-19 06:39:00,96.978,96.999,96.972,96.992,337299998.0
2007-03-19 06:40:00,96.959,96.997,96.959,96.997,213700002.0
2007-03-19 06:41:00,96.964,96.988,96.954,96.966,219799999.0
2007-03-19 06:42:00,96.979,96.996,96.956,96.972,320700000.0
2007-03-19 06:43:00,96.974,96.976,96.952,96.952,178099999.0
2007-03-19 06:44:00,96.951,96.977,96.951,96.977,86600000.0
2007-03-19 06:45:00,96.959,96.988,96.959,96.988,272000004.0
2007-03-19 06:46:00,96.992,96.999,96.975,96.975,125300000.0
2007-03-19 06:47:00,96.977,97.0,96.973,96.99,137599998.0
2007-03-19 06:48:00,96.983,97.002,96.977,96.993,228499998.0
2007-03-19 06:49:00,96.986,97.002,96.973,96.973,111300000.0
2007-03-19 06:50:00,96.981,96.996,96.97,96.975,219300000.0
2007-03-19 06:51:00,96.993,97.0,96.969,96.987,189799998.0
2007-03-19 06:52:00,96.982,97.003,96.961,96.993,154499999.0
2007-03-19 06:53:00,96.996,97.006,96.98,97.005,142200001.0
2007-03-19 06:54:00,97.005,97.005,96.983,96.989,173300000.0
2007-03-19 06:55:00,96.995,97.007,96.984,97.003,279000000.0
2007-03-19 06:56:00,97.003,97.005,96.976,96.982,309000003.0
2007-03-19 06:57:00,96.993,97.017,96.99,97.017,107399999.0
2007-03-19 06:58:00,96.997,97.041,96.992,97.03,236299999.0
2007-03-19 06:59:00,97.031,97.05,97.016,97.036,227800001.0
2007-03-19 07:00:00,97.042,97.042,97.007,97.007,311700002.0
2007-03-19 07:01:00,97.04,97.054,97.021,97.041,238099998.0
2007-03-19 07:02:00,97.053,97.056,97.034,97.035,180699998.0
2007-03-19 07:03:00,97.048,97.054,97.026,97.043,190799998.0
2007-03-19 07:04:00,97.053,97.057,97.026,97.04,281699999.0
2007-03-19 07:05:00,97.049,97.052,97.021,97.024,266499999.0
2007-03-19 07:06:00,97.041,97.053,97.032,97.05,282799995.0
2007-03-19 07:07:00,97.052,97.061,97.033,97.043,344399999.0
2007-03-19 07:08:00,97.048,97.069,97.047,97.068,120199999.0
2007-03-19 07:09:00,97.063,97.083,97.061,97.061,203999997.0
2007-03-19 07:10:00,97.064,97.087,97.058,97.061,323199999.0
2007-03-19 07:11:00,97.06,97.09,97.049,97.065,379799997.0
2007-03-19 07:12:00,97.074,97.085,97.05,97.059,206399997.0
2007-03-19 07:13:00,97.07,97.084,97.048,97.079,266500004.0
2007-03-19 07:14:00,97.056,97.074,97.043,97.055,284200001.0
2007-03-19 07:15:00,97.05,97.064,97.035,97.057,214299998.0
2007-03-19 07:16:00,97.05,97.06,97.028,97.044,262799995.0
2007-03-19 07:17:00,97.029,97.058,97.029,97.053,216300000.0
2007-03-19 07:18:00,97.03,97.048,97.03,97.042,41200000.0
2007-03-19 07:19:00,97.028,97.052,97.028,97.052,229999998.0
2007-03-19 07:20:00,97.034,97.05,97.028,97.045,190799998.0
2007-03-19 07:21:00,97.045,97.061,97.025,97.035,262300001.0
2007-03-19 07:22:00,97.034,97.039,97.009,97.033,359999999.0
2007-03-19 07:23:00,97.012,97.026,96.994,97.008,327399998.0
2007-03-19 07:24:00,97.014,97.034,97.004,97.016,173000001.0
2007-03-19 07:25:00,97.022,97.033,97.004,97.004,174699999.0
2007-03-19 07:26:00,97.022,97.028,96.987,97.014,297600001.0
2007-03-19 07:27:00,96.996,97.024,96.996,97.017,173599999.0
2007-03-19 07:28:00,97.028,97.05,97.014,97.031,192199999.0
2007-03-19 07:29:00,97.034,97.068,97.026,97.033,241599997.0
2007-03-19 07:30:00,97.063,97.063,97.033,97.044,159100000.0
2007-03-19 07:31:00,97.037,97.055,97.031,97.031,81600000.0
2007-03-19 07:32:00,97.046,97.046,97.017,97.017,215299999.0
2007-03-19 07:33:00,97.015,97.035,96.993,97.032,108799999.0
2007-03-19 07:34:00,97.017,97.027,96.996,97.003,177400001.0
2007-03-19 07:35:00,97.016,97.026,96.995,97.006,243699996.0
2007-03-19 07:36:00,97.001,97.018,96.994,96.997,233899998.0
2007-03-19 07:37:00,97.003,97.029,96.998,97.023,190399996.0
2007-03-19 07:38:00,97.016,97.041,97.003,97.041,99400001.0
2007-03-19 07:39:00,97.03,97.03,97.005,97.009,238000002.0
2007-03-19 07:40:00,97.025,97.03,97.012,97.018,71899999.0
2007-03-19 07:41:00,97.033,97.038,97.005,97.026,263300003.0
2007-03-19 07:42:00,97.004,97.026,96.997,97.019,234599999.0
2007-03-19 07:43:00,96.994,97.015,96.993,97.012,190600000.0
2007-03-19 07:44:00,97.01,97.02,96.985,97.008,94700000.0
2007-03-19 07:45:00,96.982,97.009,96.982,97.001,188199999.0
2007-03-19 07:46:00,97.006,97.014,96.985,96.999,250499997.0
2007-03-19 07:47:00,97.015,97.026,97.002,97.015,64400000.0
2007-03-19 07:48:00,97.024,97.025,97.003,97.003,189400000.0
2007-03-19 07:49:00,97.013,97.014,96.995,96.995,212099996.0
2007-03-19 07:50:00,96.996,97.022,96.996,97.022,155499998.0
2007-03-19 07:51:00,97.005,97.02,97.0,97.015,120099998.0
2007-03-19 07:52:00,97.02,97.028,97.0,97.005,229800000.0
2007-03-19 07:53:00,97.01,97.036,97.001,97.025,295800004.0
2007-03-19 07:54:00,97.015,97.039,97.009,97.026,269600001.0
2007-03-19 07:55:00,97.038,97.051,97.023,97.051,234199995.0
2007-03-19 07:56:00,97.033,97.055,97.033,97.043,356299997.0
2007-03-19 07:57:00,97.052,97.065,97.034,97.04,222400000.0
2007-03-19 07:58:00,97.045,97.05,97.025,97.033,105299998.0
2007-03-19 07:59:00,97.029,97.049,97.008,97.02,204200003.0
2007-03-19 08:00:00,97.019,97.03,97.003,97.011,244300001.0
2007-03-19 08:01:00,97.034,97.038,97.017,97.017,271200002.0
2007-03-19 08:02:00,97.047,97.051,97.028,97.038,190800000.0
2007-03-19 08:03:00,97.038,97.038,96.984,97.001,318300003.0
2007-03-19 08:04:00,97.005,97.025,96.994,97.025,218300000.0
2007-03-19 08:05:00,97.029,97.039,97.013,97.015,243800002.0
2007-03-19 08:06:00,97.027,97.035,97.008,97.012,273600005.0
2007-03-19 08:07:00,97.001,97.033,97.001,97.017,266500002.0
2007-03-19 08:08:00,97.02,97.035,97.007,97.012,243700000.0
2007-03-19 08:09:00,97.0,97.034,97.0,97.034,305100000.0
2007-03-19 08:10:00,97.01,97.025,97.01,97.025,45900000.0
2007-03-19 08:11:00,97.023,97.039,97.001,97.007,185800001.0
2007-03-19 08:12:00,97.037,97.045,97.017,97.017,153199999.0
2007-03-19 08:13:00,97.023,97.038,97.011,97.03,175499999.0
2007-03-19 08:14:00,97.038,97.04,97.009,97.009,278099996.0
2007-03-19 08:15:00,97.016,97.035,97.008,97.035,255899998.0
2007-03-19 08:16:00,97.046,97.046,97.008,97.037,246599999.0
2007-03-19 08:17:00,97.012,97.03,97.006,97.018,136499999.0
2007-03-19 08:18:00,97.01,97.035,97.01,97.01,275800001.0
2007-03-19 08:19:00,97.025,97.037,96.986,97.0,234000002.0
2007-03-19 08:20:00,96.995,97.01,96.983,97.001,198699999.0
2007-03-19 08:21:00,97.003,97.003,96.976,96.984,190999995.0
2007-03-19 08:22:00,96.978,96.995,96.962,96.976,276700002.0
2007-03-19 08:23:00,96.953,96.973,96.953,96.973,49400001.0
2007-03-19 08:24:00,96.957,96.974,96.951,96.954,184900000.0
2007-03-19 08:25:00,96.988,96.995,96.961,96.966,327099998.0
2007-03-19 08:26:00,96.973,96.992,96.966,96.979,209300000.0
2007-03-19 08:27:00,96.975,96.991,96.96,96.969,299799996.0
2007-03-19 08:28:00,96.97,96.985,96.95,96.964,253299998.0
2007-03-19 08:29:00,96.953,96.975,96.953,96.965,257600005.0
2007-03-19 08:30:00,96.97,96.97,96.942,96.95,266899999.0
2007-03-19 08:31:00,96.958,96.968,96.933,96.954,253499996.0
2007-03-19 08:32:00,96.962,96.977,96.953,96.977,83400000.0
2007-03-19 08:33:00,96.969,96.969,96.931,96.951,247900001.0
2007-03-19 08:34:00,96.946,96.964,96.935,96.956,227999997.0
2007-03-19 08:35:00,96.941,96.966,96.939,96.966,92800000.0
2007-03-19 08:36:00,96.945,96.964,96.934,96.955,405200000.0
2007-03-19 08:37:00,96.936,96.957,96.927,96.927,204900001.0
2007-03-19 08:38:00,96.92,96.949,96.92,96.949,273099999.0
2007-03-19 08:39:00,96.936,96.944,96.903,96.929,212799996.0
2007-03-19 08:40:00,96.943,96.943,96.912,96.924,235899999.0
2007-03-19 08:41:00,96.938,96.951,96.92,96.929,349700000.0
2007-03-19 08:42:00,96.946,96.983,96.946,96.951,263299998.0
2007-03-19 08:43:00,96.948,96.973,96.935,96.957,274899995.0
2007-03-19 08:44:00,96.98,96.99,96.952,96.952,223000002.0
2007-03-19 08:45:00,96.976,96.976,96.949,96.958,152200000.0
2007-03-19 08:46:00,96.945,96.962,96.936,96.954,197799998.0
2007-03-19 08:47:00,96.947,96.949,96.924,96.924,229500000.0
2007-03-19 08:48:00,96.938,96.938,96.89,96.89,198999996.0
2007-03-19 08:49:00,96.877,96.898,96.834,96.846,171800003.0
2007-03-19 08:50:00,96.823,96.867,96.823,96.86,241600001.0
2007-03-19 08:51:00,96.86,96.873,96.825,96.825,211200001.0
2007-03-19 08:52:00,96.883,96.904,96.876,96.904,98900001.0
2007-03-19 08:53:00,96.908,96.922,96.887,96.91,225300000.0
2007-03-19 08:54:00,96.886,96.906,96.86,96.87,157399998.0
2007-03-19 08:55:00,96.882,96.904,96.865,96.87,315000000.0
2007-03-19 08:56:00,96.885,96.901,96.868,96.896,126799999.0
2007-03-19 08:57:00,96.885,96.916,96.885,96.902,322699999.0
2007-03-19 08:58:00,96.908,96.908,96.881,96.882,268399995.0
2007-03-19 08:59:00,96.87,96.895,96.87,96.895,227700000.0
2007-03-19 09:00:00,96.905,96.968,96.9,96.954,273799993.0
2007-03-19 09:01:00,96.968,96.975,96.95,96.951,211899999.0
2007-03-19 09:02:00,96.962,96.981,96.955,96.972,215600000.0
2007-03-19 09:03:00,96.972,96.973,96.942,96.945,177499999.0
2007-03-19 09:04:00,96.941,96.967,96.941,96.955,169499999.0
2007-03-19 09:05:00,96.943,96.962,96.914,96.935,263199995.0
2007-03-19 09:06:00,96.918,96.934,96.896,96.915,213899999.0
2007-03-19 09:07:00,96.9,96.92,96.867,96.878,204499999.0
2007-03-19 09:08:00,96.851,96.893,96.851,96.888,247600000.0
2007-03-19 09:09:00,96.877,96.905,96.874,96.904,240799996.0
2007-03-19 09:10:00,96.912,96.92,96.896,96.914,237099999.0
2007-03-19 09:11:00,96.908,96.915,96.886,96.901,260600001.0
2007-03-19 09:12:00,96.895,96.9,96.877,96.878,229400000.0
2007-03-19 09:13:00,96.884,96.886,96.867,96.885,263299996.0
2007-03-19 09:14:00,96.877,96.877,96.852,96.871,233799998.0
2007-03-19 09:15:00,96.871,96.904,96.864,96.866,386300000.0
2007-03-19 09:16:00,96.882,96.902,96.881,96.894,307000002.0
2007-03-19 09:17:00,96.867,96.891,96.86,96.873,226400000.0
2007-03-19 09:18:00,96.861,96.861,96.837,96.851,153999998.0
2007-03-19 09:19:00,96.838,96.847,96.817,96.835,235600002.0
2007-03-19 09:20:00,96.83,96.845,96.806,96.835,268100002.0
2007-03-19 09:21:00,96.827,96.85,96.812,96.828,243499999.0
2007-03-19 09:22:00,96.826,96.862,96.813,96.851,185299997.0
2007-03-19 09:23:00,96.859,96.883,96.848,96.86,233400000.0
2007-03-19 09:24:00,96.869,96.879,96.848,96.868,250900000.0
2007-03-19 09:25:00,96.863,96.871,96.829,96.829,287899998.0
2007-03-19 09:26:00,96.831,96.836,96.812,96.833,164500001.0
2007-03-19 09:27:00,96.831,96.844,96.808,96.815,210999999.0
2007-03-19 09:28:00,96.838,96.85,96.822,96.822,296100000.0
2007-03-19 09:29:00,96.845,96.865,96.839,96.865,95100000.0
2007-03-19 09:30:00,96.855,96.87,96.836,96.87,317900002.0
2007-03-19 09:31:00,96.864,96.89,96.85,96.89,148999999.0
2007-03-19 09:32:00,96.894,96.911,96.881,96.886,297700000.0
2007-03-19 09:33:00,96.891,96.905,96.873,96.873,104199999.0
2007-03-19 09:34:00,96.849,96.882,96.849,96.882,263300005.0
2007-03-19 09:35:00,96.861,96.887,96.861,96.876,132600001.0
2007-03-19 09:36:00,96.851,96.868,96.817,96.839,200200001.0
2007-03-19 09:37:00,96.844,96.861,96.831,96.843,277399996.0
2007-03-19 09:38:00,96.853,96.876,96.853,96.868,286000002.0
2007-03-19 09:39:00,96.838,96.862,96.832,96.853,298499997.0
2007-03-19 09:40:00,96.852,96.852,96.801,96.801,109100002.0
2007-03-19 09:41:00,96.815,96.817,96.79,96.804,308699999.0
2007-03-19 09:42:00,96.825,96.833,96.808,96.825,310899997.0
2007-03-19 09:43:00,96.822,96.826,96.794,96.821,309999991.0
2007-03-19 09:44:00,96.824,96.848,96.817,96.823,200799997.0
2007-03-19 09:45:00,96.825,96.848,96.812,96.825,163299996.0
2007-03-19 09:46:00,96.818,96.833,96.812,96.827,218699997.0
2007-03-19 09:47:00,96.82,96.842,96.801,96.842,98299998.0
2007-03-19 09:48:00,96.815,96.83,96.805,96.83,288500001.0
2007-03-19 09:49:00,96.83,96.837,96.818,96.833,223599999.0
2007-03-19 09:50:00,96.828,96.828,96.801,96.802,485700003.0
2007-03-19 09:51:00,96.815,96.83,96.798,96.812,265300001.0
2007-03-19 09:52:00,96.825,96.873,96.825,96.863,274400005.0
2007-03-19 09:53:00,96.863,96.863,96.827,96.827,192300000.0
2007-03-19 09:54:00,96.848,96.853,96.83,96.838,86499998.0
2007-03-19 09:55:00,96.836,96.858,96.818,96.838,176999998.0
2007-03-19 09:56:00,96.862,96.89,96.85,96.869,243899999.0
2007-03-19 09:57:00,96.88,96.906,96.87,96.902,321699998.0
2007-03-19 09:58:00,96.904,96.921,96.883,96.895,211400001.0
2007-03-19 09:59:00,96.927,96.942,96.909,96.916,296100001.0
2007-03-19 10:00:00,96.899,96.917,96.881,96.916,270700000.0
2007-03-19 10:01:00,96.919,96.942,96.897,96.921,107400000.0
2007-03-19 10:02:00,96.94,96.94,96.916,96.916,82600000.0
2007-03-19 10:03:00,96.933,96.936,96.911,96.911,219000002.0
2007-03-19 10:04:00,96.913,96.943,96.904,96.915,138800000.0
2007-03-19 10:05:00,96.937,96.958,96.925,96.933,65400000.0
2007-03-19 10:06:00,96.961,96.989,96.958,96.958,171200000.0
2007-03-19 10:07:00,96.947,96.987,96.947,96.973,295800000.0
2007-03-19 10:08:00,96.964,96.989,96.957,96.981,261299997.0
2007-03-19 10:09:00,96.981,96.994,96.964,96.98,181700002.0
2007-03-19 10:10:00,96.978,97.013,96.976,97.011,192700000.0
2007-03-19 10:11:00,97.005,97.005,96.984,96.99,270099999.0
2007-03-19 10:12:00,96.985,97.002,96.972,96.99,169700000.0
2007-03-19 10:13:00,96.988,96.995,96.971,96.982,100299998.0
2007-03-19 10:14:00,96.989,96.989,96.972,96.972,69499999.0
2007-03-19 10:15:00,96.999,96.999,96.966,96.971,174099996.0
2007-03-19 10:16:00,96.983,96.995,96.957,96.975,267899999.0
2007-03-19 10:17:00,96.98,96.993,96.964,96.966,237300000.0
2007-03-19 10:18:00,96.979,96.996,96.974,96.987,100100000.0
2007-03-19 10:19:00,96.961,96.992,96.961,96.992,267599996.0
2007-03-19 10:20:00,96.993,97.004,96.954,96.986,354100006.0
2007-03-19 10:21:00,96.99,96.991,96.969,96.975,320699994.0
2007-03-19 10:22:00,96.973,96.992,96.965,96.97,317799999.0
2007-03-19 10:23:00,96.963,96.963,96.943,96.943,238599998.0
2007-03-19 10:24:00,96.931,96.949,96.917,96.945,197100001.0
2007-03-19 10:25:00,96.947,96.97,96.947,96.967,205399998.0
2007-03-19 10:26:00,96.955,96.966,96.94,96.954,214900002.0
2007-03-19 10:27:00,96.944,96.962,96.94,96.94,305000004.0
2007-03-19 10:28:00,96.945,96.958,96.927,96.94,303700002.0
2007-03-19 10:29:00,96.952,96.983,96.952,96.973,274500001.0
2007-03-19 10:30:00,96.963,96.984,96.946,96.964,228799999.0
2007-03-19 10:31:00,96.961,96.997,96.95,96.978,242699999.0
2007-03-19 10:32:00,96.967,96.983,96.963,96.983,36800000.0
2007-03-19 10:33:00,96.98,96.995,96.963,96.978,168200000.0
2007-03-19 10:34:00,96.967,96.988,96.965,96.986,201799999.0
2007-03-19 10:35:00,96.987,96.99,96.962,96.973,133999998.0
2007-03-19 10:36:00,96.983,96.994,96.962,96.97,331499999.0
2007-03-19 10:37:00,96.98,97.008,96.957,96.993,290100000.0
2007-03-19 10:38:00,96.998,97.019,96.99,97.015,328400005.0
2007-03-19 10:39:00,97.0,97.013,96.993,97.013,130900003.0
2007-03-19 10:40:00,96.992,97.023,96.988,97.0,170700001.0
2007-03-19 10:41:00,96.995,97.01,96.987,97.01,216099999.0
2007-03-19 10:42:00,97.004,97.028,97.002,97.024,218999999.0
2007-03-19 10:43:00,97.01,97.011,96.974,96.99,295199997.0
2007-03-19 10:44:00,96.985,97.008,96.964,96.982,336900003.0
2007-03-19 10:45:00,96.99,97.005,96.976,96.991,306999998.0
2007-03-19 10:46:00,97.006,97.006,96.966,96.997,231899999.0
2007-03-19 10:47:00,96.978,96.993,96.954,96.97,236200005.0
2007-03-19 10:48:00,96.963,96.975,96.944,96.971,131300000.0
2007-03-19 10:49:00,96.975,96.985,96.958,96.961,190599998.0
2007-03-19 10:50:00,96.983,96.983,96.962,96.964,207600004.0
2007-03-19 10:51:00,96.977,96.984,96.954,96.954,160200005.0
2007-03-19 10:52:00,96.956,96.972,96.936,96.952,143299998.0
2007-03-19 10:53:00,96.981,96.981,96.947,96.949,262099996.0
2007-03-19 10:54:00,96.968,96.968,96.894,96.921,329800001.0
2007-03-19 10:55:00,96.919,96.961,96.919,96.96,335200001.0
2007-03-19 10:56:00,96.958,96.977,96.94,96.963,314699999.0
2007-03-19 10:57:00,96.972,97.012,96.958,96.992,272800000.0
2007-03-19 10:58:00,97.012,97.047,97.001,97.027,265599998.0
2007-03-19 10:59:00,97.026,97.032,97.008,97.01,301799999.0
2007-03-19 11:00:00,97.022,97.026,96.996,96.996,110999998.0
2007-03-19 11:01:00,97.03,97.036,97.008,97.014,182099999.0
2007-03-19 11:02:00,97.015,97.036,97.008,97.021,224099997.0
2007-03-19 11:03:00,97.012,97.026,96.993,97.013,158500000.0
2007-03-19 11:04:00,97.027,97.034,97.01,97.014,229599997.0
2007-03-19 11:05:00,97.005,97.031,96.997,96.997,350499996.0
2007-03-19 11:06:00,96.99,97.005,96.967,96.993,248700002.0
2007-03-19 11:07:00,97.003,97.003,96.977,96.994,200300000.0
2007-03-19 11:08:00,96.98,97.007,96.98,96.987,272900002.0
2007-03-19 11:09:00,96.997,97.006,96.984,96.986,213099999.0
2007-03-19 11:10:00,96.977,97.005,96.973,97.005,317499991.0
2007-03-19 11:11:00,96.985,97.046,96.985,97.046,256800003.0
2007-03-19 11:12:00,97.049,97.049,97.007,97.01,275599997.0
2007-03-19 11:13:00,97.007,97.034,97.007,97.034,228000002.0
2007-03-19 11:14:00,97.04,97.067,97.039,97.062,326600003.0
2007-03-19 11:15:00,97.059,97.064,97.038,97.043,299999998.0
2007-03-19 11:16:00,97.059,97.071,97.043,97.057,197700000.0
2007-03-19 11:17:00,97.03,97.047,97.023,97.032,131100001.0
2007-03-19 11:18:00,97.042,97.042,97.014,97.021,326799998.0
2007-03-19 11:19:00,97.033,97.036,97.008,97.008,182499997.0
2007-03-19 11:20:00,97.004,97.021,96.996,97.018,282300000.0
2007-03-19 11:21:00,97.018,97.018,96.974,96.98,255800002.0
2007-03-19 11:22:00,96.982,97.002,96.978,96.984,273899995.0
2007-03-19 11:23:00,96.968,96.99,96.964,96.988,262800000.0
2007-03-19 11:24:00,96.968,96.992,96.968,96.992,199900000.0
2007-03-19 11:25:00,96.97,96.985,96.952,96.975,138100000.0
2007-03-19 11:26:00,96.957,96.972,96.933,96.962,358899998.0
2007-03-19 11:27:00,96.952,96.991,96.945,96.968,233599994.0
2007-03-19 11:28:00,96.983,96.996,96.972,96.983,245100001.0
2007-03-19 11:29:00,96.97,96.99,96.957,96.987,243199999.0
2007-03-19 11:30:00,96.983,96.988,96.963,96.975,290799998.0
2007-03-19 11:31:00,96.983,96.987,96.963,96.963,275700000.0
2007-03-19 11:32:00,96.995,96.997,96.963,96.969,274900002.0
2007-03-19 11:33:00,96.963,96.986,96.949,96.975,346299999.0
2007-03-19 11:34:00,96.982,96.998,96.966,96.979,387800002.0
2007-03-19 11:35:00,96.985,96.991,96.961,96.991,286700000.0
2007-03-19 11:36:00,96.972,96.99,96.966,96.983,235700001.0
2007-03-19 11:37:00,96.968,96.99,96.963,96.98,193700000.0
2007-03-19 11:38:00,96.977,96.977,96.934,96.935,321299998.0
2007-03-19 11:39:00,96.93,96.956,96.93,96.944,307499997.0
2007-03-19 11:40:00,96.926,96.943,96.914,96.941,321000003.0
2007-03-19 11:41:00,96.926,96.938,96.902,96.922,311300001.0
2007-03-19 11:42:00,96.919,96.932,96.909,96.914,239000001.0
2007-03-19 11:43:00,96.918,96.947,96.918,96.937,280599995.0
2007-03-19 11:44:00,96.936,96.947,96.921,96.935,390499998.0
2007-03-19 11:45:00,96.945,96.955,96.93,96.946,363699999.0
2007-03-19 11:46:00,96.929,96.95,96.926,96.95,170899997.0
2007-03-19 11:47:00,96.932,96.959,96.932,96.957,197500002.0
2007-03-19 11:48:00,96.95,96.977,96.938,96.949,234200004.0
2007-03-19 11:49:00,96.956,96.971,96.936,96.936,353699997.0
2007-03-19 11:50:00,96.946,96.955,96.918,96.921,148600001.0
2007-03-19 11:51:00,96.925,96.943,96.91,96.92,185000001.0
2007-03-19 11:52:00,96.912,96.925,96.892,96.9,246000000.0
2007-03-19 11:53:00,96.909,96.923,96.893,96.92,306199996.0
2007-03-19 11:54:00,96.898,96.925,96.881,96.892,269700001.0
2007-03-19 11:55:00,96.896,96.896,96.873,96.89,309899999.0
2007-03-19 11:56:00,96.907,96.918,96.891,96.906,216700003.0
2007-03-19 11:57:00,96.905,96.993,96.905,96.993,225500001.0
2007-03-19 11:58:00,96.992,97.009,96.972,96.976,217800002.0
2007-03-19 11:59:00,96.988,97.003,96.964,96.983,224599999.0
2007-03-19 12:00:00,97.006,97.006,96.967,96.98,253400000.0
2007-03-19 12:01:00,96.967,96.999,96.967,96.997,89199999.0
2007-03-19 12:02:00,96.968,96.984,96.926,96.968,269199997.0
2007-03-19 12:03:00,96.978,96.996,96.964,96.983,270000002.0
2007-03-19 12:04:00,96.998,97.001,96.978,97.001,238799998.0
2007-03-19 12:05:00,96.98,96.998,96.969,96.984,163200000.0
2007-03-19 12:06:00,96.97,96.987,96.955,96.971,314699995.0
2007-03-19 12:07:00,96.965,96.971,96.944,96.95,260999996.0
2007-03-19 12:08:00,96.948,96.976,96.948,96.968,251999998.0
2007-03-19 12:09:00,96.956,96.956,96.924,96.924,192299996.0
2007-03-19 12:10:00,96.926,96.947,96.922,96.94,251599998.0
2007-03-19 12:11:00,96.931,96.959,96.929,96.931,134600000.0
2007-03-19 12:12:00,96.936,96.951,96.912,96.912,285200001.0
2007-03-19 12:13:00,96.944,96.944,96.909,96.909,303100000.0
2007-03-19 12:14:00,96.929,96.944,96.908,96.936,315500000.0
2007-03-19 12:15:00,96.936,96.937,96.903,96.911,180499999.0
2007-03-19 12:16:00,96.918,96.929,96.9,96.908,292599997.0
2007-03-19 12:17:00,96.918,96.939,96.903,96.903,253199998.0
2007-03-19 12:18:00,96.921,96.946,96.903,96.919,209399999.0
2007-03-19 12:19:00,96.908,96.942,96.908,96.919,196599998.0
2007-03-19 12:20:00,96.92,96.963,96.909,96.948,272499998.0
2007-03-19 12:21:00,96.944,96.961,96.923,96.931,174299999.0
2007-03-19 12:22:00,96.93,96.931,96.901,96.922,187800001.0
2007-03-19 12:23:00,96.921,96.937,96.904,96.915,265100002.0
2007-03-19 12:24:00,96.908,96.908,96.873,96.892,226200001.0
2007-03-19 12:25:00,96.906,96.906,96.876,96.892,138799999.0
2007-03-19 12:26:00,96.889,96.906,96.873,96.884,233500003.0
2007-03-19 12:27:00,96.89,96.89,96.853,96.853,179100001.0
2007-03-19 12:28:00,96.835,96.856,96.825,96.825,191199998.0
2007-03-19 12:29:00,96.843,96.848,96.814,96.833,225300003.0
2007-03-19 12:30:00,96.845,96.86,96.827,96.827,193500000.0
2007-03-19 12:31:00,96.86,96.863,96.835,96.839,308699997.0
2007-03-19 12:32:00,96.875,96.884,96.855,96.863,298000007.0
2007-03-19 12:33:00,96.852,96.878,96.852,96.87,178000002.0
2007-03-19 12:34:00,96.865,96.88,96.859,96.87,196499995.0
2007-03-19 12:35:00,96.858,96.869,96.827,96.853,183799999.0
2007-03-19 12:36:00,96.856,96.867,96.831,96.867,165399999.0
2007-03-19 12:37:00,96.861,96.864,96.847,96.853,28699999.0
2007-03-19 12:38:00,96.852,96.865,96.841,96.846,177199997.0
2007-03-19 12:39:00,96.854,96.863,96.835,96.85,273200000.0
2007-03-19 12:40:00,96.855,96.872,96.851,96.871,177199996.0
2007-03-19 12:41:00,96.846,96.864,96.843,96.864,200300002.0
2007-03-19 12:42:00,96.863,96.866,96.844,96.846,235999998.0
2007-03-19 12:43:00,96.854,96.854,96.811,96.811,292099995.0
2007-03-19 12:44:00,96.812,96.839,96.81,96.839,199400003.0
2007-03-19 12:45:00,96.808,96.853,96.808,96.836,327599997.0
2007-03-19 12:46:00,96.828,96.828,96.798,96.825,290499998.0
2007-03-19 12:47:00,96.807,96.841,96.807,96.84,236300000.0
2007-03-19 12:48:00,96.82,96.845,96.811,96.827,380700003.0
2007-03-19 12:49:00,96.833,96.833,96.807,96.816,153300002.0
2007-03-19 12:50:00,96.835,96.853,96.822,96.843,195000001.0
2007-03-19 12:51:00,96.811,96.837,96.811,96.83,227500002.0
2007-03-19 12:52:00,96.805,96.845,96.801,96.835,199599998.0
2007-03-19 12:53:00,96.832,96.84,96.789,96.831,344099996.0
2007-03-19 12:54:00,96.828,96.848,96.828,96.846,97600001.0
2007-03-19 12:55:00,96.819,96.851,96.819,96.851,44399999.0
2007-03-19 12:56:00,96.831,96.873,96.831,96.869,166300000.0
2007-03-19 12:57:00,96.878,96.881,96.857,96.875,87100000.0
2007-03-19 12:58:00,96.867,96.892,96.867,96.89,258600002.0
2007-03-19 12:59:00,96.902,96.902,96.873,96.892,215699997.0
2007-03-19 13:00:00,96.891,96.926,96.886,96.91,327499998.0
2007-03-19 13:01:00,96.883,96.896,96.867,96.895,236199998.0
2007-03-19 13:02:00,96.893,96.899,96.87,96.88,224800001.0
2007-03-19 13:03:00,96.876,96.902,96.876,96.883,145199999.0
2007-03-19 13:04:00,96.89,96.909,96.889,96.892,315300003.0
2007-03-19 13:05:00,96.893,96.91,96.885,96.9,239499999.0
2007-03-19 13:06:00,96.873,96.903,96.873,96.895,178600001.0
2007-03-19 13:07:00,96.863,96.895,96.858,96.877,360199998.0
2007-03-19 13:08:00,96.872,96.897,96.872,96.897,129200000.0
2007-03-19 13:09:00,96.861,96.889,96.841,96.85,240900003.0
2007-03-19 13:10:00,96.839,96.869,96.839,96.869,222099998.0
2007-03-19 13:11:00,96.873,96.873,96.842,96.842,163100003.0
2007-03-19 13:12:00,96.854,96.864,96.835,96.845,198199998.0
2007-03-19 13:13:00,96.855,96.868,96.835,96.835,189000001.0
2007-03-19 13:14:00,96.845,96.855,96.826,96.846,258499998.0
2007-03-19 13:15:00,96.849,96.864,96.829,96.84,219999999.0
2007-03-19 13:16:00,96.846,96.865,96.846,96.863,44800000.0
2007-03-19 13:17:00,96.86,96.878,96.811,96.849,152800000.0
2007-03-19 13:18:00,96.864,96.874,96.855,96.863,219100002.0
2007-03-19 13:19:00,96.853,96.885,96.853,96.878,238599999.0
2007-03-19 13:20:00,96.877,96.877,96.856,96.862,171700001.0
2007-03-19 13:21:00,96.862,96.892,96.862,96.883,301700000.0
2007-03-19 13:22:00,96.895,96.933,96.887,96.906,258600001.0
2007-03-19 13:23:00,96.915,96.946,96.915,96.946,243199998.0
2007-03-19 13:24:00,96.938,96.955,96.937,96.955,67599999.0
2007-03-19 13:25:00,96.933,96.952,96.924,96.938,275700002.0
2007-03-19 13:26:00,96.936,96.936,96.903,96.917,169199998.0
2007-03-19 13:27:00,96.917,96.922,96.894,96.894,164299999.0
2007-03-19 13:28:00,96.903,96.921,96.893,96.909,161099998.0
2007-03-19 13:29:00,96.909,96.909,96.879,96.89,231999997.0
2007-03-19 13:30:00,96.879,96.895,96.858,96.884,186700001.0
2007-03-19 13:31:00,96.89,96.9,96.866,96.886,294899996.0
2007-03-19 13:32:00,96.888,96.919,96.888,96.916,177700001.0
2007-03-19 13:33:00,96.904,96.914,96.886,96.893,175100001.0
2007-03-19 13:34:00,96.91,96.912,96.883,96.912,208399996.0
2007-03-19 13:35:00,96.892,96.912,96.88,96.91,281899999.0
2007-03-19 13:36:00,96.905,96.905,96.878,96.895,124800002.0
2007-03-19 13:37:00,96.902,96.902,96.868,96.89,157500001.0
2007-03-19 13:38:00,96.876,96.889,96.861,96.883,216799996.0
2007-03-19 13:39:00,96.873,96.886,96.857,96.884,163699997.0
2007-03-19 13:40:00,96.884,96.893,96.874,96.875,206899995.0
2007-03-19 13:41:00,96.889,96.904,96.875,96.881,147200001.0
2007-03-19 13:42:00,96.908,96.945,96.899,96.928,243600003.0
2007-03-19 13:43:00,96.945,96.959,96.936,96.959,118499999.0
2007-03-19 13:44:00,96.951,96.965,96.939,96.954,165800002.0
2007-03-19 13:45:00,96.926,96.951,96.915,96.934,189899997.0
2007-03-19 13:46:00,96.947,96.95,96.927,96.946,309299999.0
2007-03-19 13:47:00,96.935,96.951,96.912,96.941,342999997.0
2007-03-19 13:48:00,96.908,96.931,96.875,96.89,106400000.0
2007-03-19 13:49:00,96.89,96.89,96.861,96.862,252799999.0
2007-03-19 13:50:00,96.883,96.888,96.857,96.876,347700001.0
2007-03-19 13:51:00,96.875,96.893,96.872,96.884,182600003.0
2007-03-19 13:52:00,96.849,96.88,96.849,96.868,355200000.0
2007-03-19 13:53:00,96.845,96.872,96.845,96.854,281000003.0
2007-03-19 13:54:00,96.842,96.86,96.836,96.852,335799996.0
2007-03-19 13:55:00,96.843,96.853,96.832,96.837,280399993.0
2007-03-19 13:56:00,96.855,96.858,96.834,96.846,208199994.0
2007-03-19 13:57:00,96.865,96.87,96.835,96.863,201600001.0
2007-03-19 13:58:00,96.855,96.875,96.849,96.867,159100003.0
2007-03-19 13:59:00,96.856,96.87,96.842,96.857,144200002.0
2007-03-19 14:00:00,96.857,96.897,96.852,96.881,252899998.0
2007-03-19 14:01:00,96.907,96.927,96.889,96.912,228199996.0
2007-03-19 14:02:00,96.921,96.931,96.893,96.922,210999997.0
2007-03-19 14:03:00,96.899,96.905,96.873,96.878,205900001.0
2007-03-19 14:04:00,96.888,96.888,96.83,96.83,287399994.0
2007-03-19 14:05:00,96.842,96.866,96.825,96.838,235400003.0
2007-03-19 14:06:00,96.808,96.835,96.808,96.835,334900001.0
2007-03-19 14:07:00,96.815,96.848,96.814,96.83,325299998.0
2007-03-19 14:08:00,96.826,96.826,96.793,96.819,261299998.0
2007-03-19 14:09:00,96.82,96.845,96.815,96.826,130699999.0
2007-03-19 14:10:00,96.82,96.83,96.798,96.798,356099996.0
2007-03-19 14:11:00,96.798,96.822,96.791,96.808,241300001.0
2007-03-19 14:12:00,96.797,96.826,96.788,96.82,181199999.0
2007-03-19 14:13:00,96.822,96.836,96.801,96.815,344499997.0
2007-03-19 14:14:00,96.806,96.81,96.783,96.8,247899998.0
2007-03-19 14:15:00,96.813,96.827,96.796,96.827,217499997.0
2007-03-19 14:16:00,96.817,96.848,96.817,96.845,148100000.0
2007-03-19 14:17:00,96.844,96.846,96.817,96.817,193100003.0
2007-03-19 14:18:00,96.83,96.864,96.83,96.852,221699998.0
2007-03-19 14:19:00,96.847,96.847,96.82,96.835,181200001.0
2007-03-19 14:20:00,96.821,96.836,96.797,96.817,304799995.0
2007-03-19 14:21:00,96.814,96.827,96.794,96.815,206999997.0
2007-03-19 14:22:00,96.816,96.819,96.793,96.797,185800001.0
2007-03-19 14:23:00,96.812,96.812,96.766,96.778,232500000.0
2007-03-19 14:24:00,96.797,96.812,96.766,96.79,215100001.0
2007-03-19 14:25:00,96.796,96.819,96.789,96.798,332500001.0
2007-03-19 14:26:00,96.782,96.818,96.766,96.818,175000000.0
2007-03-19 14:27:00,96.805,96.825,96.805,96.825,171699999.0
2007-03-19 14:28:00,96.796,96.815,96.776,96.784,282799995.0
2007-03-19 14:29:00,96.816,96.816,96.782,96.792,427400002.0
2007-03-19 14:30:00,96.78,96.799,96.759,96.791,293400000.0
2007-03-19 14:31:00,96.794,96.8,96.726,96.783,258599997.0
2007-03-19 14:32:00,96.758,96.795,96.758,96.786,188900002.0
2007-03-19 14:33:00,96.768,96.789,96.765,96.785,227999996.0
2007-03-19 14:34:00,96.772,96.802,96.758,96.782,219300001.0
2007-03-19 14:35:00,96.781,96.793,96.763,96.78,375000002.0
2007-03-19 14:36:00,96.767,96.781,96.745,96.764,211999997.0
2007-03-19 14:37:00,96.785,96.796,96.767,96.778,335600001.0
2007-03-19 14:38:00,96.785,96.817,96.779,96.779,260099998.0
2007-03-19 14:39:00,96.798,96.816,96.783,96.793,166399998.0
2007-03-19 14:40:00,96.813,96.813,96.791,96.791,54000002.0
2007-03-19 14:41:00,96.788,96.813,96.786,96.794,436799996.0
2007-03-19 14:42:00,96.812,96.812,96.784,96.784,170300001.0
2007-03-19 14:43:00,96.771,96.797,96.76,96.797,131599998.0
2007-03-19 14:44:00,96.768,96.795,96.761,96.795,213699997.0
2007-03-19 14:45:00,96.799,96.806,96.779,96.798,222300000.0
2007-03-19 14:46:00,96.778,96.82,96.778,96.82,255500001.0
2007-03-19 14:47:00,96.815,96.815,96.775,96.783,218099997.0
2007-03-19 14:48:00,96.807,96.819,96.802,96.819,47000000.0
2007-03-19 14:49:00,96.821,96.846,96.817,96.838,185399999.0
2007-03-19 14:50:00,96.835,96.859,96.822,96.85,338199999.0
2007-03-19 14:51:00,96.874,96.874,96.848,96.848,211100001.0
2007-03-19 14:52:00,96.856,96.876,96.852,96.87,333599997.0
2007-03-19 14:53:00,96.862,96.882,96.85,96.863,182199999.0
2007-03-19 14:54:00,96.878,96.896,96.863,96.878,208799999.0
2007-03-19 14:55:00,96.895,96.93,96.886,96.922,219899996.0
2007-03-19 14:56:00,96.927,96.937,96.91,96.918,299599996.0
2007-03-19 14:57:00,96.93,96.941,96.905,96.908,269700001.0
2007-03-19 14:58:00,96.907,96.924,96.89,96.9,178199997.0
2007-03-19 14:59:00,96.829,96.9,96.829,96.886,218300000.0
2007-03-19 15:00:00,96.866,96.902,96.866,96.902,192400003.0
2007-03-19 15:01:00,96.911,96.922,96.889,96.922,242799996.0
2007-03-19 15:02:00,96.91,96.932,96.903,96.904,174799998.0
2007-03-19 15:03:00,96.913,96.931,96.897,96.907,341800002.0
2007-03-19 15:04:00,96.907,96.936,96.905,96.928,273300002.0
2007-03-19 15:05:00,96.935,96.935,96.907,96.923,197500001.0
2007-03-19 15:06:00,96.908,96.908,96.873,96.88,162699999.0
2007-03-19 15:07:00,96.891,96.91,96.877,96.885,196100001.0
2007-03-19 15:08:00,96.898,96.923,96.889,96.923,144800000.0
2007-03-19 15:09:00,96.935,96.946,96.914,96.931,263599999.0
2007-03-19 15:10:00,96.944,96.944,96.909,96.921,216000003.0
2007-03-19 15:11:00,96.911,96.932,96.908,96.908,246000003.0
2007-03-19 15:12:00,96.919,96.932,96.897,96.906,247699998.0
2007-03-19 15:13:00,96.898,96.915,96.881,96.902,241599998.0
2007-03-19 15:14:00,96.924,96.924,96.895,96.903,335500006.0
2007-03-19 15:15:00,96.928,96.94,96.902,96.921,254400002.0
2007-03-19 15:16:00,96.919,96.922,96.894,96.894,308399997.0
2007-03-19 15:17:00,96.903,96.91,96.88,96.898,388499992.0
2007-03-19 15:18:00,96.873,96.891,96.851,96.857,230699999.0
2007-03-19 15:19:00,96.853,96.883,96.834,96.883,253499999.0
2007-03-19 15:20:00,96.879,96.905,96.871,96.905,214400001.0
2007-03-19 15:21:00,96.904,96.917,96.88,96.901,100500000.0
2007-03-19 15:22:00,96.898,96.922,96.867,96.92,303400001.0
2007-03-19 15:23:00,96.915,96.922,96.896,96.9,365499999.0
2007-03-19 15:24:00,96.915,96.915,96.884,96.887,336800000.0
2007-03-19 15:25:00,96.902,96.906,96.878,96.906,157200000.0
2007-03-19 15:26:00,96.889,96.912,96.879,96.912,134499997.0
2007-03-19 15:27:00,96.901,96.919,96.876,96.916,309699998.0
2007-03-19 15:28:00,96.897,96.912,96.881,96.896,159999999.0
2007-03-19 15:29:00,96.896,96.905,96.878,96.884,115699998.0
2007-03-19 15:30:00,96.892,96.906,96.884,96.9,312299997.0
2007-03-19 15:31:00,96.899,96.916,96.884,96.901,124300001.0
2007-03-19 15:32:00,96.887,96.907,96.877,96.89,115300001.0
2007-03-19 15:33:00,96.895,96.895,96.854,96.854,154499999.0
2007-03-19 15:34:00,96.841,96.864,96.83,96.864,431599999.0
2007-03-19 15:35:00,96.835,96.855,96.824,96.854,213000001.0
2007-03-19 15:36:00,96.869,96.881,96.854,96.864,273200001.0
2007-03-19 15:37:00,96.865,96.891,96.862,96.866,325100002.0
2007-03-19 15:38:00,96.871,96.888,96.86,96.869,250099999.0
2007-03-19 15:39:00,96.883,96.883,96.848,96.848,103599999.0
2007-03-19 15:40:00,96.854,96.866,96.84,96.846,296200001.0
2007-03-19 15:41:00,96.84,96.863,96.836,96.84,304200001.0
2007-03-19 15:42:00,96.862,96.886,96.852,96.86,128000001.0
2007-03-19 15:43:00,96.87,96.874,96.854,96.869,179799999.0
2007-03-19 15:44:00,96.84,96.868,96.829,96.868,226399998.0
2007-03-19 15:45:00,96.856,96.879,96.853,96.877,259599997.0
2007-03-19 15:46:00,96.86,96.879,96.856,96.857,270000000.0
2007-03-19 15:47:00,96.851,96.88,96.847,96.86,184299997.0
2007-03-19 15:48:00,96.846,96.87,96.836,96.851,247500000.0
2007-03-19 15:49:00,96.856,96.863,96.838,96.847,214199998.0
2007-03-19 15:50:00,96.851,96.88,96.851,96.88,97299998.0
2007-03-19 15:51:00,96.885,96.885,96.85,96.85,240800000.0
2007-03-19 15:52:00,96.875,96.876,96.844,96.844,315899997.0
2007-03-19 15:53:00,96.838,96.866,96.836,96.858,246200003.0
2007-03-19 15:54:00,96.844,96.867,96.828,96.834,203999998.0
2007-03-19 15:55:00,96.863,96.863,96.82,96.822,241200000.0
2007-03-19 15:56:00,96.818,96.818,96.771,96.796,190000001.0
2007-03-19 15:57:00,96.802,96.832,96.802,96.83,207400004.0
2007-03-19 15:58:00,96.83,96.846,96.815,96.844,327399997.0
2007-03-19 15:59:00,96.838,96.867,96.819,96.853,257800001.0
2007-03-19 16:00:00,96.86,96.882,96.843,96.868,208300001.0
2007-03-19 16:01:00,96.871,96.899,96.871,96.893,146900000.0
2007-03-19 16:02:00,96.889,96.893,96.863,96.87,154799998.0
2007-03-19 16:03:00,96.883,96.883,96.855,96.872,229099999.0
2007-03-19 16:04:00,96.851,96.874,96.845,96.863,359199996.0
2007-03-19 16:05:00,96.857,96.874,96.851,96.873,198099996.0
2007-03-19 16:06:00,96.851,96.867,96.839,96.847,160699999.0
2007-03-19 16:07:00,96.848,96.86,96.837,96.841,151900001.0
2007-03-19 16:08:00,96.853,96.865,96.842,96.857,137900003.0
2007-03-19 16:09:00,96.864,96.869,96.841,96.841,122000003.0
2007-03-19 16:10:00,96.853,96.869,96.831,96.855,274300002.0
2007-03-19 16:11:00,96.84,96.868,96.833,96.841,242100000.0
2007-03-19 16:12:00,96.858,96.872,96.848,96.86,90800000.0
2007-03-19 16:13:00,96.871,96.89,96.838,96.875,279299999.0
2007-03-19 16:14:00,96.899,96.904,96.874,96.88,136700000.0
2007-03-19 16:15:00,96.886,96.902,96.876,96.893,108100000.0
2007-03-19 16:16:00,96.888,96.9,96.872,96.891,248700003.0
2007-03-19 16:17:00,96.881,96.91,96.853,96.878,291700002.0
2007-03-19 16:18:00,96.894,96.907,96.879,96.907,204200000.0
2007-03-19 16:19:00,96.892,96.906,96.876,96.892,140999998.0
2007-03-19 16:20:00,96.878,96.91,96.878,96.91,249099998.0
2007-03-19 16:21:00,96.892,96.907,96.88,96.894,227200001.0
2007-03-19 16:22:00,96.889,96.911,96.889,96.896,264399999.0
2007-03-19 16:23:00,96.878,96.908,96.877,96.9,214100002.0
2007-03-19 16:24:00,96.902,96.924,96.885,96.908,232300001.0
2007-03-19 16:25:00,96.913,96.931,96.899,96.925,308599999.0
2007-03-19 16:26:00,96.896,96.918,96.896,96.917,152499998.0
2007-03-19 16:27:00,96.916,96.932,96.905,96.922,239499996.0
2007-03-19 16:28:00,96.902,96.939,96.901,96.939,200800000.0
2007-03-19 16:29:00,96.921,96.955,96.888,96.899,131100000.0
2007-03-19 16:30:00,96.889,96.909,96.887,96.908,186999998.0
2007-03-19 16:31:00,96.908,96.912,96.874,96.889,284200000.0
2007-03-19 16:32:00,96.893,96.899,96.869,96.887,269099995.0
2007-03-19 16:33:00,96.888,96.888,96.864,96.864,118199999.0
2007-03-19 16:34:00,96.877,96.883,96.854,96.854,63399999.0
2007-03-19 16:35:00,96.855,96.873,96.845,96.865,209399998.0
2007-03-19 16:36:00,96.844,96.865,96.836,96.854,242599997.0
2007-03-19 16:37:00,96.838,96.869,96.835,96.851,293900004.0
2007-03-19 16:38:00,96.843,96.851,96.825,96.833,252600001.0
2007-03-19 16:39:00,96.836,96.853,96.832,96.848,113999999.0
2007-03-19 16:40:00,96.846,96.851,96.823,96.838,319099996.0
2007-03-19 16:41:00,96.824,96.841,96.809,96.809,194300000.0
2007-03-19 16:42:00,96.831,96.84,96.802,96.822,273400003.0
2007-03-19 16:43:00,96.811,96.846,96.811,96.842,359399999.0
2007-03-19 16:44:00,96.828,96.841,96.813,96.828,154599999.0
2007-03-19 16:45:00,96.835,96.86,96.823,96.843,226700000.0
2007-03-19 16:46:00,96.85,96.865,96.831,96.853,135599999.0
2007-03-19 16:47:00,96.867,96.867,96.82,96.82,281900002.0
2007-03-19 16:48:00,96.838,96.854,96.826,96.829,166899999.0
2007-03-19 16:49:00,96.832,96.858,96.817,96.835,218699999.0
2007-03-19 16:50:00,96.836,96.859,96.833,96.856,179899998.0
2007-03-19 16:51:00,96.855,96.89,96.855,96.876,238600001.0
2007-03-19 16:52:00,96.867,96.898,96.867,96.894,260600001.0
2007-03-19 16:53:00,96.898,96.904,96.877,96.877,288800001.0
2007-03-19 16:54:00,96.896,96.925,96.881,96.906,149900000.0
2007-03-19 16:55:00,96.935,96.936,96.893,96.893,301500001.0
2007-03-19 16:56:00,96.913,96.927,96.904,96.918,230999997.0
2007-03-19 16:57:00,96.918,96.923,96.899,96.919,152399997.0
2007-03-19 16:58:00,96.907,96.926,96.897,96.897,268399997.0
2007-03-19 16:59:00,96.909,96.942,96.896,96.913,244600004.0
2007-03-19 17:00:00,96.934,96.939,96.911,96.911,197199999.0
2007-03-19 17:01:00,96.945,96.982,96.945,96.976,317500000.0
2007-03-19 17:02:00,96.959,96.971,96.947,96.968,196900001.0
2007-03-19 17:03:00,96.981,97.013,96.971,96.988,236700000.0
2007-03-19 17:04:00,97.003,97.003,96.965,96.965,196100003.0
2007-03-19 17:05:00,96.979,96.993,96.957,96.97,270399996.0
2007-03-19 17:06:00,96.968,96.995,96.961,96.97,175000001.0
2007-03-19 17:07:00,96.977,96.991,96.961,96.974,161099998.0
2007-03-19 17:08:00,96.949,96.975,96.94,96.944,237599999.0
2007-03-19 17:09:00,96.954,96.976,96.945,96.97,204099997.0
2007-03-19 17:10:00,96.946,96.967,96.945,96.965,166300001.0
2007-03-19 17:11:00,96.96,96.975,96.947,96.969,177899998.0
2007-03-19 17:12:00,96.968,96.968,96.945,96.955,161499997.0
2007-03-19 17:13:00,96.966,96.971,96.94,96.955,181799999.0
2007-03-19 17:14:00,96.946,96.98,96.936,96.98,360900003.0
2007-03-19 17:15:00,96.958,96.978,96.958,96.978,182300001.0
2007-03-19 17:16:00,96.982,96.986,96.964,96.975,214200003.0
2007-03-19 17:17:00,96.972,96.994,96.97,96.988,284699999.0
2007-03-19 17:18:00,96.963,96.98,96.955,96.977,239300003.0
2007-03-19 17:19:00,96.969,96.97,96.94,96.941,309000000.0
2007-03-19 17:20:00,96.946,96.965,96.94,96.941,254399996.0
2007-03-19 17:21:00,96.93,96.944,96.903,96.918,154599999.0
2007-03-19 17:22:00,96.934,96.936,96.905,96.905,261400003.0
2007-03-19 17:23:00,96.935,96.937,96.906,96.92,189900001.0
2007-03-19 17:24:00,96.91,96.933,96.91,96.913,218600000.0
2007-03-19 17:25:00,96.924,96.948,96.921,96.942,417300000.0
2007-03-19 17:26:00,96.936,96.948,96.93,96.945,262399994.0
2007-03-19 17:27:00,96.953,96.974,96.934,96.944,257199996.0
2007-03-19 17:28:00,96.963,96.963,96.939,96.942,259600002.0
2007-03-19 17:29:00,96.948,96.952,96.922,96.929,284699999.0
2007-03-19 17:30:00,96.926,96.931,96.909,96.911,239899997.0
2007-03-19 17:31:00,96.909,96.929,96.907,96.922,241499999.0
2007-03-19 17:32:00,96.93,96.95,96.918,96.95,233299999.0
2007-03-19 17:33:00,96.933,96.951,96.923,96.948,334399997.0
2007-03-19 17:34:00,96.952,96.956,96.924,96.946,172699998.0
2007-03-19 17:35:00,96.946,96.961,96.923,96.94,133100000.0
2007-03-19 17:36:00,96.942,96.955,96.925,96.937,203500001.0
2007-03-19 17:37:00,96.94,96.957,96.929,96.939,255499998.0
2007-03-19 17:38:00,96.949,96.967,96.942,96.955,257799999.0
2007-03-19 17:39:00,96.954,96.978,96.954,96.978,79700000.0
2007-03-19 17:40:00,96.979,96.982,96.961,96.968,131000001.0
2007-03-19 17:41:00,96.973,96.987,96.953,96.973,320000001.0
2007-03-19 17:42:00,96.977,96.981,96.958,96.961,182000003.0
2007-03-19 17:43:00,96.957,96.994,96.957,96.988,297799997.0
2007-03-19 17:44:00,96.963,96.98,96.944,96.956,225499999.0
2007-03-19 17:45:00,96.962,96.962,96.938,96.938,275099998.0
2007-03-19 17:46:00,96.944,96.968,96.943,96.948,215400002.0
2007-03-19 17:47:00,96.962,96.964,96.94,96.945,353599998.0
2007-03-19 17:48:00,96.942,96.962,96.932,96.937,173399997.0
2007-03-19 17:49:00,96.943,96.965,96.928,96.931,291900000.0
2007-03-19 17:50:00,96.953,96.965,96.936,96.949,173700000.0
2007-03-19 17:51:00,96.933,96.954,96.925,96.952,261700000.0
2007-03-19 17:52:00,96.954,96.984,96.937,96.968,230700000.0
2007-03-19 17:53:00,96.958,96.987,96.956,96.967,196000003.0
2007-03-19 17:54:00,96.988,97.0,96.975,96.988,199200002.0
2007-03-19 17:55:00,96.993,96.993,96.945,96.948,244700002.0
2007-03-19 17:56:00,96.965,96.977,96.957,96.971,178300001.0
2007-03-19 17:57:00,96.963,96.976,96.939,96.957,174000001.0
2007-03-19 17:58:00,96.944,96.973,96.944,96.96,175399998.0
2007-03-19 17:59:00,96.948,96.96,96.931,96.942,180300003.0
2007-03-19 18:00:00,96.925,96.956,96.925,96.94,354000000.0
2007-03-19 18:01:00,96.937,96.945,96.908,96.92,1996999994.0
2007-03-19 18:02:00,96.96,96.97,96.93,96.95,1983800004.0
2007-03-19 18:03:00,96.96,96.97,96.94,96.95,1983800004.0
2007-03-19 18:04:00,96.94,96.98,96.94,96.97,1983800004.0
2007-03-19 18:05:00,96.98,96.99,96.97,96.99,1983800004.0
2007-03-19 18:06:00,97.0,97.01,96.99,97.0,1983800004.0
2007-03-19 18:07:00,96.99,97.0,96.98,97.0,1983800004.0
2007-03-19 18:08:00,96.99,97.01,96.99,97.01,1983800004.0
2007-03-19 18:09:00,97.0,97.02,97.0,97.01,1983800004.0
2007-03-19 18:10:00,97.062,97.078,97.045,97.058,1983800004.0
2007-03-19 18:11:00,97.026,97.057,97.021,97.045,1037599995.0
2007-03-19 18:12:00,97.055,97.076,97.041,97.046,1202299992.0
2007-03-19 18:13:00,97.051,97.082,97.038,97.073,1782799997.0
2007-03-19 18:14:00,96.97,96.98,96.97,96.98,1040299999.0
2007-03-19 18:15:00,96.97,96.98,96.96,96.96,1040299999.0
2007-03-19 18:16:00,96.95,96.96,96.95,96.96,1040299999.0
2007-03-19 18:17:00,97.038,97.066,97.028,97.045,1040299999.0
2007-03-19 18:18:00,97.034,97.085,97.034,97.083,1055799997.0
2007-03-19 18:19:00,96.95,96.95,96.93,96.94,1698199997.0
2007-03-19 18:20:00,97.051,97.066,97.026,97.036,1698199997.0
2007-03-19 18:21:00,97.035,97.036,97.001,97.001,1743299988.0
2007-03-19 18:22:00,96.982,96.996,96.955,96.98,1554399991.0
2007-03-19 18:23:00,96.99,96.99,96.95,96.97,1438899985.0
2007-03-19 18:24:00,96.98,96.98,96.96,96.96,1438899985.0
2007-03-19 18:25:00,96.97,96.97,96.95,96.96,1438899985.0
2007-03-19 18:26:00,96.97,96.99,96.97,96.99,1438899985.0
2007-03-19 18:27:00,96.925,96.947,96.911,96.941,1438899985.0
2007-03-19 18:28:00,96.943,96.955,96.924,96.935,1906099998.0
2007-03-19 18:29:00,96.942,96.966,96.921,96.953,1018699994.0
2007-03-19 18:30:00,96.935,96.956,96.925,96.951,980000000.0
2007-03-19 18:31:00,96.925,96.967,96.913,96.967,1433499994.0
2007-03-19 18:32:00,96.971,96.978,96.947,96.95,1693099994.0
2007-03-19 18:33:00,96.98,96.98,96.97,96.97,1934800000.0
2007-03-19 18:34:00,96.959,96.986,96.948,96.957,1934800000.0
2007-03-19 18:35:00,96.985,97.003,96.968,96.973,1927299999.0
2007-03-19 18:36:00,96.991,97.004,96.973,96.986,783400002.0
2007-03-19 18:37:00,96.979,96.997,96.956,96.958,920200000.0
2007-03-19 18:38:00,96.966,97.006,96.954,96.98,821300001.0
2007-03-19 18:39:00,96.986,97.014,96.976,97.002,982400003.0
2007-03-19 18:40:00,96.973,97.006,96.967,96.985,1751400005.0
2007-03-19 18:41:00,96.984,96.987,96.958,96.962,633600003.0
2007-03-19 18:42:00,96.963,96.988,96.954,96.955,1201299996.0
2007-03-19 18:43:00,96.949,96.967,96.936,96.957,472400000.0
2007-03-19 18:44:00,96.961,96.973,96.944,96.947,963199997.0
2007-03-19 18:45:00,96.928,96.978,96.922,96.952,874100000.0
2007-03-19 18:46:00,96.957,96.975,96.949,96.972,723400001.0
2007-03-19 18:47:00,96.957,96.974,96.952,96.972,326100000.0
2007-03-19 18:48:00,96.955,96.978,96.946,96.971,528999998.0
2007-03-19 18:49:00,96.973,96.977,96.952,96.955,679099989.0
2007-03-19 18:50:00,96.959,96.97,96.94,96.947,926499999.0
2007-03-19 18:51:00,96.947,96.971,96.946,96.961,1205499998.0
2007-03-19 18:52:00,96.951,96.969,96.938,96.95,1540300000.0
2007-03-19 18:53:00,96.955,96.958,96.926,96.945,1537499996.0
2007-03-19 18:54:00,96.947,96.975,96.94,96.961,1609300005.0
2007-03-19 18:55:00,96.951,96.972,96.936,96.952,1564199995.0
2007-03-19 18:56:00,96.949,96.976,96.939,96.976,348300003.0
2007-03-19 18:57:00,96.958,96.986,96.958,96.971,597699995.0
2007-03-19 18:58:00,96.942,96.97,96.941,96.969,978300003.0
2007-03-19 18:59:00,96.941,96.962,96.915,96.952,1340500002.0
2007-03-19 19:00:00,96.928,96.956,96.92,96.956,429500003.0
2007-03-19 19:01:00,96.965,96.973,96.94,96.946,414399997.0
2007-03-19 19:02:00,96.957,96.957,96.925,96.929,195900000.0
2007-03-19 19:03:00,96.929,96.958,96.929,96.954,534599997.0
2007-03-19 19:04:00,96.935,96.969,96.935,96.964,483000002.0
2007-03-19 19:05:00,96.966,96.977,96.948,96.957,513800005.0
2007-03-19 19:06:00,96.971,97.003,96.95,96.95,1029600006.0
2007-03-19 19:07:00,96.969,96.993,96.959,96.963,1375800013.0
2007-03-19 19:08:00,96.968,97.002,96.968,96.99,1758999989.0
2007-03-19 19:09:00,96.98,97.007,96.968,97.007,1052500002.0
2007-03-19 19:10:00,97.01,97.01,96.969,96.987,257300000.0
2007-03-19 19:11:00,96.994,97.003,96.965,96.977,472499999.0
2007-03-19 19:12:00,96.98,96.988,96.965,96.98,204799998.0
2007-03-19 19:13:00,96.98,96.988,96.96,96.96,531699996.0
2007-03-19 19:14:00,96.969,96.984,96.964,96.982,344199999.0
2007-03-19 19:15:00,96.97,96.989,96.956,96.963,976799993.0
2007-03-19 19:16:00,96.955,96.961,96.937,96.948,452799992.0
2007-03-19 19:17:00,96.95,96.957,96.924,96.933,862200005.0
2007-03-19 19:18:00,96.924,96.941,96.917,96.937,661700004.0
2007-03-19 19:19:00,96.913,96.957,96.913,96.937,1150499998.0
2007-03-19 19:20:00,96.94,96.944,96.907,96.923,640600002.0
2007-03-19 19:21:00,96.949,96.952,96.926,96.935,810599991.0
2007-03-19 19:22:00,96.946,96.965,96.935,96.945,286399999.0
2007-03-19 19:23:00,96.949,96.978,96.924,96.958,1625999990.0
2007-03-19 19:24:00,96.957,96.98,96.945,96.967,768099999.0
2007-03-19 19:25:00,96.967,96.969,96.933,96.943,1265300001.0
2007-03-19 19:26:00,96.945,96.982,96.944,96.973,2033300008.0
2007-03-19 19:27:00,96.969,96.989,96.952,96.968,1417199998.0
2007-03-19 19:28:00,96.953,96.986,96.953,96.982,885800000.0
2007-03-19 19:29:00,96.976,96.976,96.932,96.948,388599998.0
2007-03-19 19:30:00,96.965,96.975,96.95,96.971,676099999.0
2007-03-19 19:31:00,96.975,96.981,96.955,96.963,685699999.0
2007-03-19 19:32:00,96.955,96.972,96.94,96.968,1020599992.0
2007-03-19 19:33:00,96.952,96.979,96.952,96.977,697499995.0
2007-03-19 19:34:00,96.97,96.978,96.95,96.955,946199997.0
2007-03-19 19:35:00,96.974,96.977,96.938,96.955,780399995.0
2007-03-19 19:36:00,96.96,96.96,96.924,96.929,563399996.0
2007-03-19 19:37:00,96.95,96.952,96.931,96.932,283300003.0
2007-03-19 19:38:00,96.922,96.954,96.913,96.949,929600003.0
2007-03-19 19:39:00,96.929,96.947,96.91,96.924,779599999.0
2007-03-19 19:40:00,96.916,96.956,96.916,96.948,878199994.0
2007-03-19 19:41:00,96.935,96.956,96.921,96.95,957799993.0
2007-03-19 19:42:00,96.938,96.964,96.936,96.962,1170100003.0
2007-03-19 19:43:00,96.964,96.964,96.939,96.951,526300006.0
2007-03-19 19:44:00,96.939,96.969,96.939,96.957,820199990.0
2007-03-19 19:45:00,96.933,96.958,96.932,96.951,391000001.0
2007-03-19 19:46:00,96.93,96.953,96.922,96.942,674100005.0
2007-03-19 19:47:00,96.93,96.95,96.918,96.95,439999997.0
2007-03-19 19:48:00,96.935,96.96,96.926,96.958,1040700003.0
2007-03-19 19:49:00,96.935,96.954,96.92,96.94,878900000.0
2007-03-19 19:50:00,96.913,96.939,96.899,96.914,530099998.0
2007-03-19 19:51:00,96.895,96.931,96.895,96.924,587599991.0
2007-03-19 19:52:00,96.933,96.945,96.915,96.921,557300010.0
2007-03-19 19:53:00,96.941,96.947,96.915,96.92,799100003.0
2007-03-19 19:54:00,96.938,96.94,96.918,96.92,653500001.0
2007-03-19 19:55:00,96.915,96.935,96.908,96.93,254999996.0
2007-03-19 19:56:00,96.931,96.947,96.928,96.943,529500000.0
2007-03-19 19:57:00,96.94,96.947,96.905,96.932,521400005.0
2007-03-19 19:58:00,96.927,96.948,96.92,96.948,739499993.0
2007-03-19 19:59:00,96.943,96.943,96.905,96.913,756399996.0
2007-03-19 20:00:00,96.926,96.942,96.899,96.923,528200003.0
2007-03-19 20:01:00,96.936,96.949,96.916,96.941,466299993.0
2007-03-19 20:02:00,96.931,96.956,96.928,96.946,477999997.0
2007-03-19 20:03:00,96.924,96.956,96.923,96.943,554199999.0
2007-03-19 20:04:00,96.927,96.94,96.904,96.939,464399998.0
2007-03-19 20:05:00,96.94,96.943,96.921,96.925,453899997.0
2007-03-19 20:06:00,96.924,96.954,96.916,96.937,579199994.0
2007-03-19 20:07:00,96.885,96.914,96.867,96.874,468799997.0
2007-03-19 20:08:00,96.932,96.947,96.91,96.945,779599999.0
2007-03-19 20:09:00,96.943,96.943,96.914,96.925,455600000.0
2007-03-19 20:10:00,96.935,96.948,96.927,96.943,613900000.0
2007-03-19 20:11:00,96.935,96.945,96.894,96.904,1355699999.0
2007-03-19 20:12:00,96.908,96.93,96.887,96.91,1802100000.0
2007-03-19 20:13:00,96.933,96.952,96.923,96.942,1024799995.0
2007-03-19 20:14:00,96.933,96.937,96.895,96.911,463599998.0
2007-03-19 20:15:00,96.911,96.935,96.905,96.925,809499996.0
2007-03-19 20:16:00,96.923,96.937,96.894,96.911,1350299999.0
2007-03-19 20:17:00,96.902,96.931,96.902,96.931,268299995.0
2007-03-19 20:18:00,96.925,96.938,96.914,96.932,252200002.0
2007-03-19 20:19:00,96.919,96.941,96.907,96.932,1424499995.0
2007-03-19 20:20:00,96.927,96.927,96.891,96.892,1671199989.0
2007-03-19 20:21:00,96.902,96.925,96.897,96.911,447499997.0
2007-03-19 20:22:00,96.903,96.915,96.883,96.89,827299991.0
2007-03-19 20:23:00,96.914,96.926,96.896,96.902,694399998.0
2007-03-19 20:24:00,96.912,96.925,96.887,96.91,461899996.0
2007-03-19 20:25:00,96.922,96.943,96.905,96.924,878199999.0
2007-03-19 20:26:00,96.911,96.935,96.906,96.928,529699995.0
2007-03-19 20:27:00,96.923,96.936,96.9,96.914,1195300000.0
2007-03-19 20:28:00,96.928,96.937,96.9,96.9,1925699993.0
2007-03-19 20:29:00,96.9,96.92,96.9,96.91,2062499993.0
2007-03-19 20:30:00,96.89,96.908,96.872,96.896,2062499993.0
2007-03-19 20:31:00,96.896,96.913,96.874,96.913,1586899982.0
2007-03-19 20:32:00,96.92,96.92,96.91,96.91,625200007.0
2007-03-19 20:33:00,96.912,96.93,96.894,96.93,625200007.0
2007-03-19 20:34:00,96.935,96.953,96.918,96.924,272799997.0
2007-03-19 20:35:00,96.916,96.933,96.9,96.917,463799997.0
2007-03-19 20:36:00,96.917,96.922,96.876,96.898,620800000.0
2007-03-19 20:37:00,96.911,96.94,96.907,96.932,638800001.0
2007-03-19 20:38:00,96.933,96.943,96.909,96.933,1376500003.0
2007-03-19 20:39:00,96.933,96.94,96.915,96.92,1214499987.0
2007-03-19 20:40:00,96.917,96.938,96.904,96.938,1612099996.0
2007-03-19 20:41:00,96.918,96.945,96.916,96.932,776299991.0
2007-03-19 20:42:00,96.932,96.942,96.904,96.904,1035300003.0
2007-03-19 20:43:00,96.926,96.939,96.908,96.917,714000002.0
2007-03-19 20:44:00,96.938,96.947,96.902,96.926,1351299996.0
2007-03-19 20:45:00,96.911,96.936,96.902,96.902,1117599996.0
2007-03-19 20:46:00,96.921,96.949,96.917,96.946,896399994.0
2007-03-19 20:47:00,96.949,96.966,96.931,96.935,1183699996.0
2007-03-19 20:48:00,96.928,96.951,96.921,96.945,790500002.0
2007-03-19 20:49:00,96.95,96.955,96.932,96.938,768600003.0
2007-03-19 20:50:00,96.945,96.955,96.921,96.929,1241799993.0
2007-03-19 20:51:00,96.937,96.955,96.931,96.946,738599995.0
2007-03-19 20:52:00,96.929,96.955,96.916,96.955,803700004.0
2007-03-19 20:53:00,96.95,96.954,96.916,96.937,1645099995.0
2007-03-19 20:54:00,96.947,96.955,96.929,96.929,475999997.0
2007-03-19 20:55:00,96.917,96.936,96.897,96.928,1159900001.0
2007-03-19 20:56:00,96.922,96.953,96.922,96.928,973300005.0
2007-03-19 20:57:00,96.955,96.97,96.936,96.945,1373599997.0
2007-03-19 20:58:00,96.81,96.82,96.81,96.82,1868899995.0
2007-03-19 20:59:00,96.932,96.961,96.906,96.928,1868899995.0
2007-03-19 21:00:00,96.79,96.82,96.78,96.81,666999997.0
2007-03-19 21:01:00,96.82,96.83,96.82,96.83,666999997.0
2007-03-19 21:02:00,97.009,97.009,96.974,96.997,666999997.0
2007-03-19 21:03:00,96.981,96.996,96.966,96.978,573900001.0
2007-03-19 21:04:00,96.957,96.979,96.954,96.973,427099998.0
2007-03-19 21:05:00,96.97,96.982,96.951,96.969,425800001.0
2007-03-19 21:06:00,96.975,96.98,96.958,96.964,582900003.0
2007-03-19 21:07:00,96.965,96.971,96.942,96.952,573099992.0
2007-03-19 21:08:00,96.942,96.969,96.938,96.962,631100000.0
2007-03-19 21:09:00,96.963,96.966,96.938,96.939,395499998.0
2007-03-19 21:10:00,96.965,96.975,96.947,96.947,358799999.0
2007-03-19 21:11:00,96.962,96.978,96.949,96.951,291799999.0
2007-03-19 21:12:00,96.937,96.966,96.937,96.965,471099998.0
2007-03-19 21:13:00,96.962,96.968,96.945,96.947,1083599990.0
2007-03-19 21:14:00,96.949,96.963,96.921,96.935,1188799993.0
2007-03-19 21:15:00,96.919,96.932,96.9,96.923,1038899995.0
2007-03-19 21:16:00,96.925,96.932,96.903,96.905,635000001.0
2007-03-19 21:17:00,96.912,96.941,96.909,96.927,1232999991.0
2007-03-19 21:18:00,96.912,96.93,96.898,96.924,819700006.0
2007-03-19 21:19:00,96.923,96.95,96.908,96.939,835599994.0
2007-03-19 21:20:00,96.936,96.945,96.91,96.925,1573799996.0
2007-03-19 21:21:00,96.922,96.94,96.913,96.934,1921300005.0
2007-03-19 21:22:00,96.919,96.943,96.9,96.929,1491799993.0
2007-03-19 21:23:00,96.94,96.945,96.908,96.935,869600001.0
2007-03-19 21:24:00,96.932,96.945,96.92,96.933,795499991.0
2007-03-19 21:25:00,96.913,96.936,96.908,96.927,1118399994.0
2007-03-19 21:26:00,96.923,96.928,96.902,96.902,363099995.0
2007-03-19 21:27:00,96.902,96.92,96.899,96.915,616700003.0
2007-03-19 21:28:00,96.917,96.917,96.89,96.898,251199999.0
2007-03-19 21:29:00,96.902,96.91,96.882,96.907,533300006.0
2007-03-19 21:30:00,96.91,96.912,96.891,96.895,336799998.0
2007-03-19 21:31:00,96.911,96.918,96.892,96.905,387099998.0
2007-03-19 21:32:00,96.912,96.921,96.89,96.91,1247800007.0
2007-03-19 21:33:00,96.894,96.914,96.893,96.908,309800001.0
2007-03-19 21:34:00,96.908,96.909,96.879,96.879,324999997.0
2007-03-19 21:35:00,96.894,96.907,96.878,96.896,359099997.0
2007-03-19 21:36:00,96.891,96.901,96.871,96.882,116599997.0
2007-03-19 21:37:00,96.896,96.908,96.876,96.891,538399997.0
2007-03-19 21:38:00,96.88,96.9,96.875,96.895,485799996.0
2007-03-19 21:39:00,96.895,96.912,96.879,96.904,273099998.0
2007-03-19 21:40:00,96.909,96.912,96.874,96.875,292400000.0
2007-03-19 21:41:00,96.869,96.89,96.86,96.88,404199997.0
2007-03-19 21:42:00,96.883,96.9,96.866,96.885,728299991.0
2007-03-19 21:43:00,96.893,96.893,96.866,96.87,589300004.0
2007-03-19 21:44:00,96.866,96.888,96.85,96.888,1382799999.0
2007-03-19 21:45:00,96.878,96.878,96.838,96.862,952999996.0
2007-03-19 21:46:00,96.847,96.867,96.833,96.833,475199999.0
2007-03-19 21:47:00,96.857,96.881,96.845,96.858,915200000.0
2007-03-19 21:48:00,96.879,96.89,96.861,96.861,266500000.0
2007-03-19 21:49:00,96.88,96.883,96.852,96.856,877699997.0
2007-03-19 21:50:00,96.878,96.886,96.864,96.872,136900000.0
2007-03-19 21:51:00,96.875,96.888,96.861,96.878,347100000.0
2007-03-19 21:52:00,96.854,96.885,96.85,96.873,569299997.0
2007-03-19 21:53:00,96.867,96.88,96.86,96.875,137199998.0
2007-03-19 21:54:00,96.863,96.877,96.851,96.865,167899998.0
2007-03-19 21:55:00,96.848,96.866,96.843,96.844,222899998.0
2007-03-19 21:56:00,96.852,96.86,96.841,96.86,547299998.0
2007-03-19 21:57:00,96.831,96.848,96.804,96.818,134300000.0
2007-03-19 21:58:00,96.803,96.819,96.799,96.819,284799996.0
2007-03-19 21:59:00,96.798,96.82,96.784,96.801,812299988.0
2007-03-19 22:00:00,96.78,96.801,96.768,96.8,742400003.0
2007-03-19 22:01:00,96.805,96.824,96.788,96.811,909400003.0
2007-03-19 22:02:00,96.804,96.832,96.799,96.823,1168499989.0
2007-03-19 22:03:00,96.806,96.83,96.804,96.817,369200003.0
2007-03-19 22:04:00,96.821,96.832,96.801,96.825,984800004.0
2007-03-19 22:05:00,96.829,96.837,96.808,96.818,370200002.0
2007-03-19 22:06:00,96.84,96.846,96.818,96.818,172799998.0
2007-03-19 22:07:00,96.841,96.842,96.823,96.827,117900000.0
2007-03-19 22:08:00,96.838,96.853,96.827,96.836,387100000.0
2007-03-19 22:09:00,96.852,96.852,96.823,96.823,399899998.0
2007-03-19 22:10:00,96.842,96.842,96.801,96.801,169200002.0
2007-03-19 22:11:00,96.823,96.846,96.821,96.835,440999995.0
2007-03-19 22:12:00,96.82,96.846,96.812,96.836,413999996.0
2007-03-19 22:13:00,96.83,96.852,96.816,96.852,348099995.0
2007-03-19 22:14:00,96.85,96.853,96.833,96.833,259600000.0
2007-03-19 22:15:00,96.855,96.86,96.837,96.838,628699994.0
2007-03-19 22:16:00,96.858,96.861,96.837,96.839,486199997.0
2007-03-19 22:17:00,96.855,96.858,96.835,96.84,136800000.0
2007-03-19 22:18:00,96.852,96.859,96.835,96.835,291899997.0
2007-03-19 22:19:00,96.843,96.857,96.825,96.845,171500001.0
2007-03-19 22:20:00,96.839,96.865,96.839,96.865,205700000.0
2007-03-19 22:21:00,96.86,96.865,96.842,96.842,184000002.0
2007-03-19 22:22:00,96.852,96.852,96.812,96.821,462799999.0
2007-03-19 22:23:00,96.834,96.834,96.813,96.818,195100001.0
2007-03-19 22:24:00,96.835,96.835,96.82,96.82,70699999.0
2007-03-19 22:25:00,96.819,96.84,96.817,96.833,277500004.0
2007-03-19 22:26:00,96.824,96.828,96.805,96.809,57900000.0
2007-03-19 22:27:00,96.836,96.857,96.829,96.85,847899994.0
2007-03-19 22:28:00,96.831,96.851,96.827,96.845,192900003.0
2007-03-19 22:29:00,96.851,96.874,96.83,96.854,343400000.0
2007-03-19 22:30:00,96.868,96.871,96.84,96.84,420299998.0
2007-03-19 22:31:00,96.837,96.844,96.82,96.827,195799998.0
2007-03-19 22:32:00,96.839,96.847,96.817,96.823,238200003.0
2007-03-19 22:33:00,96.827,96.844,96.821,96.837,461800000.0
2007-03-19 22:34:00,96.838,96.845,96.817,96.819,443700002.0
2007-03-19 22:35:00,96.834,96.848,96.829,96.844,300300002.0
2007-03-19 22:36:00,96.832,96.847,96.811,96.835,384600001.0
2007-03-19 22:37:00,96.837,96.842,96.82,96.82,264999997.0
2007-03-19 22:38:00,96.844,96.85,96.828,96.828,212199997.0
2007-03-19 22:39:00,96.829,96.847,96.824,96.845,243900002.0
2007-03-19 22:40:00,96.83,96.853,96.828,96.846,392300000.0
2007-03-19 22:41:00,96.828,96.853,96.828,96.853,293099995.0
2007-03-19 22:42:00,96.862,96.864,96.836,96.836,242299997.0
2007-03-19 22:43:00,96.845,96.866,96.831,96.858,677900004.0
2007-03-19 22:44:00,96.858,96.867,96.84,96.84,597999999.0
2007-03-19 22:45:00,96.865,96.871,96.835,96.846,344899999.0
2007-03-19 22:46:00,96.863,96.88,96.841,96.853,288499999.0
2007-03-19 22:47:00,96.852,96.882,96.845,96.882,328899999.0
2007-03-19 22:48:00,96.871,96.895,96.857,96.885,544200000.0
2007-03-19 22:49:00,96.891,96.91,96.873,96.886,489700004.0
2007-03-19 22:50:00,96.905,96.905,96.866,96.866,249299997.0
2007-03-19 22:51:00,96.882,96.91,96.868,96.903,779099998.0
2007-03-19 22:52:00,96.884,96.919,96.882,96.892,286500000.0
2007-03-19 22:53:00,96.902,96.911,96.867,96.901,468400000.0
2007-03-19 22:54:00,96.881,96.907,96.879,96.897,285700000.0
2007-03-19 22:55:00,96.904,96.904,96.879,96.879,433200002.0
2007-03-19 22:56:00,96.902,96.911,96.882,96.882,266800000.0
2007-03-19 22:57:00,96.906,96.908,96.869,96.878,273999998.0
2007-03-19 22:58:00,96.904,96.916,96.878,96.903,274300001.0
2007-03-19 22:59:00,96.879,96.902,96.83,96.893,251200001.0
2007-03-19 23:00:00,96.906,96.923,96.883,96.919,241999998.0
2007-03-19 23:01:00,96.92,96.92,96.894,96.899,110799999.0
2007-03-19 23:02:00,96.93,96.93,96.903,96.911,140600000.0
2007-03-19 23:03:00,96.905,96.927,96.896,96.927,209600001.0
2007-03-19 23:04:00,96.92,96.926,96.89,96.906,168800002.0
2007-03-19 23:05:00,96.889,96.917,96.884,96.917,152199999.0
2007-03-19 23:06:00,96.916,96.937,96.894,96.937,121299999.0
2007-03-19 23:07:00,96.923,96.932,96.906,96.913,150399998.0
2007-03-19 23:08:00,96.9,96.918,96.888,96.893,250600001.0
2007-03-19 23:09:00,96.904,96.924,96.897,96.911,286100000.0
2007-03-19 23:10:00,96.928,96.933,96.914,96.916,81999998.0
2007-03-19 23:11:00,96.919,96.935,96.905,96.932,242599998.0
2007-03-19 23:12:00,96.919,96.934,96.914,96.932,328700003.0
2007-03-19 23:13:00,96.928,96.935,96.912,96.914,336000003.0
2007-03-19 23:14:00,96.94,96.941,96.919,96.919,315599998.0
2007-03-19 23:15:00,96.924,96.936,96.923,96.933,47900000.0
2007-03-19 23:16:00,96.924,96.948,96.906,96.927,183799998.0
2007-03-19 23:17:00,96.916,96.967,96.916,96.967,284900002.0
2007-03-19 23:18:00,96.953,96.968,96.941,96.957,128999997.0
2007-03-19 23:19:00,96.966,96.968,96.938,96.952,205300000.0
2007-03-19 23:20:00,96.943,96.964,96.933,96.956,250600004.0
2007-03-19 23:21:00,96.931,96.952,96.929,96.952,248199999.0
2007-03-19 23:22:00,96.935,96.947,96.917,96.934,134199999.0
2007-03-19 23:23:00,96.946,96.953,96.926,96.926,153699997.0
2007-03-19 23:24:00,96.95,96.955,96.928,96.945,356999998.0
2007-03-19 23:25:00,96.95,96.95,96.932,96.932,94600002.0
2007-03-19 23:26:00,96.945,96.955,96.93,96.947,227600001.0
2007-03-19 23:27:00,96.919,96.946,96.918,96.936,194399999.0
2007-03-19 23:28:00,96.934,96.953,96.932,96.932,301799996.0
2007-03-19 23:29:00,96.926,96.943,96.915,96.942,326799995.0
2007-03-19 23:30:00,96.938,96.952,96.922,96.937,164599998.0
2007-03-19 23:31:00,96.923,96.945,96.923,96.945,163499998.0
2007-03-19 23:32:00,96.939,96.942,96.921,96.923,250100000.0
2007-03-19 23:33:00,96.93,96.95,96.91,96.935,152800001.0
2007-03-19 23:34:00,96.954,96.96,96.921,96.936,291999996.0
2007-03-19 23:35:00,96.954,96.967,96.93,96.939,347400002.0
2007-03-19 23:36:00,96.963,96.965,96.944,96.961,205799998.0
2007-03-19 23:37:00,96.955,96.961,96.936,96.943,355599995.0
2007-03-19 23:38:00,96.94,96.957,96.934,96.952,223399999.0
2007-03-19 23:39:00,96.951,96.961,96.928,96.943,241999998.0
2007-03-19 23:40:00,96.953,96.961,96.937,96.944,234999998.0
2007-03-19 23:41:00,96.956,96.98,96.956,96.978,328800000.0
2007-03-19 23:42:00,96.955,96.984,96.948,96.965,310500005.0
2007-03-19 23:43:00,96.959,96.983,96.958,96.983,241799998.0
2007-03-19 23:44:00,96.975,96.991,96.947,96.976,225000000.0
2007-03-19 23:45:00,96.987,97.023,96.981,97.023,161500000.0
2007-03-19 23:46:00,97.029,97.045,97.014,97.019,226999997.0
2007-03-19 23:47:00,97.037,97.05,97.017,97.026,279600000.0
2007-03-19 23:48:00,97.051,97.072,97.041,97.059,224999997.0
2007-03-19 23:49:00,97.046,97.065,97.031,97.053,153900002.0
2007-03-19 23:50:00,97.058,97.065,97.034,97.051,224399999.0
2007-03-19 23:51:00,97.04,97.063,97.033,97.059,157999999.0
2007-03-19 23:52:00,97.06,97.061,97.038,97.052,201699999.0
2007-03-19 23:53:00,97.047,97.053,97.034,97.036,160400000.0
2007-03-19 23:54:00,97.045,97.065,97.027,97.065,196699998.0
2007-03-19 23:55:00,97.061,97.062,97.044,97.045,152799999.0
2007-03-19 23:56:00,97.042,97.056,97.023,97.035,276499998.0
2007-03-19 23:57:00,97.037,97.046,97.025,97.04,225900000.0
2007-03-19 23:58:00,97.038,97.05,97.021,97.05,302899999.0
2007-03-19 23:59:00,97.022,97.047,97.012,97.026,321500001.0
2007-03-20 00:00:00,97.033,97.053,97.003,97.015,179400002.0
2007-03-20 00:01:00,97.002,97.013,96.967,96.969,254700000.0
2007-03-20 00:02:00,96.988,97.003,96.97,96.98,152199998.0
2007-03-20 00:03:00,96.974,96.978,96.953,96.961,202800000.0
2007-03-20 00:04:00,96.954,96.982,96.954,96.981,191999996.0
2007-03-20 00:05:00,96.983,96.988,96.959,96.973,244399998.0
2007-03-20 00:06:00,96.962,96.982,96.946,96.982,293800000.0
2007-03-20 00:07:00,96.957,96.977,96.952,96.977,182799999.0
2007-03-20 00:08:00,96.989,96.989,96.943,96.965,253999999.0
2007-03-20 00:09:00,96.981,96.987,96.956,96.987,229800001.0
2007-03-20 00:10:00,96.966,96.989,96.952,96.952,141699998.0
2007-03-20 00:11:00,96.973,96.993,96.954,96.973,252500001.0
2007-03-20 00:12:00,96.98,96.986,96.963,96.963,317899997.0
2007-03-20 00:13:00,96.983,96.991,96.967,96.967,219499999.0
2007-03-20 00:14:00,96.982,96.995,96.969,96.974,143700001.0
2007-03-20 00:15:00,96.998,96.998,96.966,96.992,225100000.0
2007-03-20 00:16:00,96.994,96.997,96.97,96.984,187699998.0
2007-03-20 00:17:00,96.997,97.006,96.975,96.991,144999997.0
2007-03-20 00:18:00,96.994,96.998,96.966,96.983,304100002.0
2007-03-20 00:19:00,96.985,96.993,96.971,96.993,117200003.0
2007-03-20 00:20:00,96.987,96.993,96.952,96.952,328300001.0
2007-03-20 00:21:00,96.958,96.958,96.908,96.922,110699998.0
2007-03-20 00:22:00,96.903,96.937,96.903,96.915,230099998.0
2007-03-20 00:23:00,96.903,96.941,96.903,96.931,115599999.0
2007-03-20 00:24:00,96.921,96.921,96.865,96.869,213099999.0
2007-03-20 00:25:00,96.892,96.914,96.874,96.909,284200001.0
2007-03-20 00:26:00,96.912,96.912,96.876,96.876,106200001.0
2007-03-20 00:27:00,96.88,96.88,96.849,96.849,184100001.0
2007-03-20 00:28:00,96.843,96.887,96.843,96.887,135100000.0
2007-03-20 00:29:00,96.881,96.895,96.855,96.87,215600002.0
2007-03-20 00:30:00,96.84,96.865,96.84,96.863,157900002.0
2007-03-20 00:31:00,96.834,96.858,96.83,96.834,244600003.0
2007-03-20 00:32:00,96.842,96.851,96.818,96.846,215099999.0
2007-03-20 00:33:00,96.852,96.852,96.815,96.828,323400002.0
2007-03-20 00:34:00,96.827,96.855,96.805,96.805,108899998.0
2007-03-20 00:35:00,96.843,96.875,96.824,96.86,203400005.0
2007-03-20 00:36:00,96.862,96.885,96.849,96.872,391400004.0
2007-03-20 00:37:00,96.885,96.893,96.864,96.864,287999993.0
2007-03-20 00:38:00,96.85,96.884,96.85,96.872,127500002.0
2007-03-20 00:39:00,96.828,96.851,96.798,96.808,188400000.0
2007-03-20 00:40:00,96.796,96.822,96.782,96.822,302599996.0
2007-03-20 00:41:00,96.823,96.847,96.804,96.809,277500003.0
2007-03-20 00:42:00,96.807,96.83,96.8,96.83,166300000.0
2007-03-20 00:43:00,96.825,96.84,96.804,96.84,164700000.0
2007-03-20 00:44:00,96.842,96.842,96.803,96.803,164400001.0
2007-03-20 00:45:00,96.83,96.845,96.82,96.829,117499998.0
2007-03-20 00:46:00,96.82,96.838,96.813,96.835,174500001.0
2007-03-20 00:47:00,96.835,96.843,96.813,96.834,292699994.0
2007-03-20 00:48:00,96.832,96.842,96.81,96.817,269199999.0
2007-03-20 00:49:00,96.853,96.856,96.814,96.85,205099998.0
2007-03-20 00:50:00,96.844,96.864,96.826,96.864,133399998.0
2007-03-20 00:51:00,96.852,96.892,96.852,96.892,236299999.0
2007-03-20 00:52:00,96.901,96.909,96.872,96.872,191700002.0
2007-03-20 00:53:00,96.872,96.893,96.867,96.893,205699999.0
2007-03-20 00:54:00,96.872,96.892,96.862,96.862,179499998.0
2007-03-20 00:55:00,96.857,96.89,96.854,96.89,239499999.0
2007-03-20 00:56:00,96.862,96.894,96.862,96.888,254599996.0
2007-03-20 00:57:00,96.883,96.897,96.875,96.892,221699997.0
2007-03-20 00:58:00,96.892,96.892,96.866,96.866,196799998.0
2007-03-20 00:59:00,96.878,96.895,96.867,96.895,232199996.0
2007-03-20 01:00:00,96.886,96.946,96.886,96.938,267100002.0
2007-03-20 01:01:00,96.942,96.973,96.93,96.93,260700001.0
2007-03-20 01:02:00,96.938,96.955,96.916,96.949,194000000.0
2007-03-20 01:03:00,96.912,96.946,96.912,96.946,221899996.0
2007-03-20 01:04:00,96.914,96.94,96.902,96.94,202300001.0
2007-03-20 01:05:00,96.944,96.95,96.923,96.939,253200001.0
2007-03-20 01:06:00,96.916,96.943,96.915,96.935,218299997.0
2007-03-20 01:07:00,96.923,96.945,96.909,96.925,149900000.0
2007-03-20 01:08:00,96.933,96.954,96.918,96.939,144200000.0
2007-03-20 01:09:00,96.96,96.96,96.933,96.941,191399999.0
2007-03-20 01:10:00,96.935,96.957,96.929,96.955,277999991.0
2007-03-20 01:11:00,96.955,96.964,96.937,96.95,191899997.0
2007-03-20 01:12:00,96.94,96.941,96.915,96.934,278899999.0
2007-03-20 01:13:00,96.945,96.972,96.94,96.968,118200000.0
2007-03-20 01:14:00,96.97,96.983,96.946,96.983,221900001.0
2007-03-20 01:15:00,96.986,96.993,96.947,96.965,232600000.0
2007-03-20 01:16:00,96.985,96.999,96.966,96.969,329199999.0
2007-03-20 01:17:00,96.977,97.005,96.977,97.0,143199999.0
2007-03-20 01:18:00,96.988,96.988,96.959,96.963,161400000.0
2007-03-20 01:19:00,96.958,96.985,96.958,96.98,163400001.0
2007-03-20 01:20:00,96.971,96.982,96.947,96.948,244999996.0
2007-03-20 01:21:00,96.978,96.996,96.956,96.956,329700003.0
2007-03-20 01:22:00,96.966,96.988,96.954,96.988,223099996.0
2007-03-20 01:23:00,96.962,96.977,96.956,96.965,104399998.0
2007-03-20 01:24:00,96.973,96.989,96.956,96.963,201200003.0
2007-03-20 01:25:00,97.001,97.012,96.977,96.992,131100001.0
2007-03-20 01:26:00,97.015,97.015,96.976,96.976,277899996.0
2007-03-20 01:27:00,96.986,97.004,96.973,96.989,246300002.0
2007-03-20 01:28:00,96.976,97.001,96.976,97.001,172200002.0
2007-03-20 01:29:00,96.968,97.006,96.968,96.99,271999996.0
2007-03-20 01:30:00,96.983,96.983,96.938,96.938,179899999.0
2007-03-20 01:31:00,96.945,96.964,96.93,96.936,320699998.0
2007-03-20 01:32:00,96.956,96.963,96.939,96.96,405399998.0
2007-03-20 01:33:00,96.968,96.977,96.956,96.959,40600000.0
2007-03-20 01:34:00,96.992,96.997,96.964,96.977,230299998.0
2007-03-20 01:35:00,96.98,97.004,96.98,97.004,236299998.0
2007-03-20 01:36:00,96.997,97.012,96.985,96.985,179899998.0
2007-03-20 01:37:00,97.021,97.025,96.999,97.009,202499998.0
2007-03-20 01:38:00,97.028,97.038,97.013,97.038,202800000.0
2007-03-20 01:39:00,97.042,97.042,97.02,97.029,172199998.0
2007-03-20 01:40:00,97.023,97.036,97.013,97.027,194599996.0
2007-03-20 01:41:00,97.021,97.03,97.003,97.017,376500000.0
2007-03-20 01:42:00,97.019,97.023,96.98,96.991,334099997.0
2007-03-20 01:43:00,97.014,97.014,96.99,96.997,197200000.0
2007-03-20 01:44:00,97.035,97.035,97.011,97.011,232599996.0
2007-03-20 01:45:00,97.04,97.047,97.017,97.017,118999998.0
2007-03-20 01:46:00,97.032,97.065,97.03,97.05,202099999.0
2007-03-20 01:47:00,97.045,97.068,97.038,97.045,236099999.0
2007-03-20 01:48:00,97.039,97.066,97.025,97.066,315199997.0
2007-03-20 01:49:00,97.064,97.067,97.038,97.046,399999997.0
2007-03-20 01:50:00,97.041,97.072,97.037,97.054,363000001.0
2007-03-20 01:51:00,97.047,97.095,97.04,97.073,225100005.0
2007-03-20 01:52:00,97.096,97.117,97.076,97.094,163499998.0
2007-03-20 01:53:00,97.098,97.1,97.063,97.063,184199997.0
2007-03-20 01:54:00,97.084,97.086,97.065,97.067,227999996.0
2007-03-20 01:55:00,97.061,97.091,97.061,97.074,82100001.0
2007-03-20 01:56:00,97.091,97.095,97.065,97.086,298999995.0
2007-03-20 01:57:00,97.083,97.083,97.05,97.056,398000002.0
2007-03-20 01:58:00,97.058,97.097,97.051,97.079,247799999.0
2007-03-20 01:59:00,97.074,97.09,97.064,97.078,237400000.0
2007-03-20 02:00:00,97.087,97.089,97.065,97.065,192899996.0
2007-03-20 02:01:00,97.073,97.086,97.051,97.079,219600002.0
2007-03-20 02:02:00,97.08,97.08,97.054,97.077,161499999.0
2007-03-20 02:03:00,97.072,97.091,97.055,97.055,181399998.0
2007-03-20 02:04:00,97.058,97.077,97.044,97.076,224300000.0
2007-03-20 02:05:00,97.073,97.08,97.053,97.063,217999998.0
2007-03-20 02:06:00,97.069,97.086,97.058,97.069,144699999.0
2007-03-20 02:07:00,97.086,97.086,97.061,97.066,217900001.0
2007-03-20 02:08:00,97.055,97.074,97.034,97.034,221900002.0
2007-03-20 02:09:00,97.04,97.071,97.029,97.061,226899997.0
2007-03-20 02:10:00,97.059,97.059,97.027,97.03,101299999.0
2007-03-20 02:11:00,97.034,97.069,97.028,97.067,282400001.0
2007-03-20 02:12:00,97.058,97.058,97.017,97.03,126199999.0
2007-03-20 02:13:00,97.055,97.078,97.038,97.044,194999999.0
2007-03-20 02:14:00,97.055,97.068,97.047,97.064,163400002.0
2007-03-20 02:15:00,97.062,97.071,97.033,97.035,341300002.0
2007-03-20 02:16:00,97.024,97.056,97.024,97.047,299500002.0
2007-03-20 02:17:00,97.043,97.055,97.028,97.043,155699999.0
2007-03-20 02:18:00,97.034,97.046,97.021,97.04,245699994.0
2007-03-20 02:19:00,97.01,97.033,97.005,97.033,258099996.0
2007-03-20 02:20:00,97.011,97.033,97.002,97.032,176499997.0
2007-03-20 02:21:00,97.014,97.014,96.985,96.985,278800003.0
2007-03-20 02:22:00,96.973,96.995,96.965,96.995,195300002.0
2007-03-20 02:23:00,97.002,97.025,96.975,97.01,334799996.0
2007-03-20 02:24:00,97.026,97.034,97.005,97.005,294500003.0
2007-03-20 02:25:00,97.024,97.033,96.999,97.012,256599998.0
2007-03-20 02:26:00,97.039,97.049,97.022,97.026,185399999.0
2007-03-20 02:27:00,97.044,97.051,97.022,97.051,388099994.0
2007-03-20 02:28:00,97.041,97.06,97.027,97.036,364700002.0
2007-03-20 02:29:00,97.048,97.085,97.048,97.085,293800002.0
2007-03-20 02:30:00,97.065,97.095,97.065,97.083,186899997.0
2007-03-20 02:31:00,97.081,97.102,97.059,97.083,185099997.0
2007-03-20 02:32:00,97.065,97.084,97.054,97.065,116699998.0
2007-03-20 02:33:00,97.056,97.073,97.045,97.059,179500001.0
2007-03-20 02:34:00,97.017,97.065,97.017,97.055,248399999.0
2007-03-20 02:35:00,97.03,97.056,97.028,97.055,211799999.0
2007-03-20 02:36:00,97.058,97.069,97.046,97.052,279999995.0
2007-03-20 02:37:00,97.061,97.08,97.058,97.076,164999998.0
2007-03-20 02:38:00,97.077,97.082,97.059,97.063,268499996.0
2007-03-20 02:39:00,97.074,97.108,97.074,97.103,195199999.0
2007-03-20 02:40:00,97.071,97.098,97.063,97.076,283000000.0
2007-03-20 02:41:00,97.089,97.098,97.071,97.085,332199998.0
2007-03-20 02:42:00,97.084,97.103,97.075,97.092,285700002.0
2007-03-20 02:43:00,97.069,97.093,97.067,97.069,243200004.0
2007-03-20 02:44:00,97.077,97.097,97.075,97.095,283000002.0
2007-03-20 02:45:00,97.073,97.096,97.073,97.094,83299998.0
2007-03-20 02:46:00,97.088,97.096,97.064,97.064,192699998.0
2007-03-20 02:47:00,97.062,97.105,97.062,97.105,150900000.0
2007-03-20 02:48:00,97.095,97.107,97.067,97.069,247099996.0
2007-03-20 02:49:00,97.081,97.085,97.052,97.065,269800000.0
2007-03-20 02:50:00,97.084,97.084,97.06,97.065,203100004.0
2007-03-20 02:51:00,97.076,97.1,97.076,97.1,129099998.0
2007-03-20 02:52:00,97.108,97.117,97.092,97.093,117500000.0
2007-03-20 02:53:00,97.085,97.116,97.085,97.116,218899998.0
2007-03-20 02:54:00,97.097,97.17,97.091,97.17,236800003.0
2007-03-20 02:55:00,97.178,97.178,97.139,97.139,189800000.0
2007-03-20 02:56:00,97.156,97.17,97.138,97.152,285700002.0
2007-03-20 02:57:00,97.149,97.163,97.125,97.13,215499998.0
2007-03-20 02:58:00,97.145,97.164,97.13,97.143,374100004.0
2007-03-20 02:59:00,97.149,97.167,97.139,97.162,371099995.0
2007-03-20 03:00:00,97.169,97.182,97.151,97.157,350900001.0
2007-03-20 03:01:00,97.131,97.148,97.117,97.148,257199999.0
2007-03-20 03:02:00,97.146,97.193,97.13,97.171,202799995.0
2007-03-20 03:03:00,97.206,97.206,97.174,97.183,182399998.0
2007-03-20 03:04:00,97.167,97.228,97.167,97.228,235699997.0
2007-03-20 03:05:00,97.218,97.235,97.14,97.153,268999999.0
2007-03-20 03:06:00,97.147,97.193,97.143,97.193,191799999.0
2007-03-20 03:07:00,97.188,97.214,97.145,97.167,150000001.0
2007-03-20 03:08:00,97.154,97.178,97.142,97.178,182799998.0
2007-03-20 03:09:00,97.144,97.164,97.139,97.146,217699999.0
2007-03-20 03:10:00,97.116,97.139,97.104,97.125,302399999.0
2007-03-20 03:11:00,97.152,97.153,97.115,97.13,250299999.0
2007-03-20 03:12:00,97.13,97.153,97.114,97.134,247799997.0
2007-03-20 03:13:00,97.118,97.137,97.107,97.126,332299995.0
2007-03-20 03:14:00,97.114,97.15,97.093,97.139,301599999.0
2007-03-20 03:15:00,97.13,97.156,97.119,97.123,259899996.0
2007-03-20 03:16:00,97.116,97.154,97.116,97.139,68100001.0
2007-03-20 03:17:00,97.135,97.162,97.112,97.112,293399996.0
2007-03-20 03:18:00,97.107,97.119,97.092,97.113,157500001.0
2007-03-20 03:19:00,97.092,97.11,97.089,97.094,163700000.0
2007-03-20 03:20:00,97.103,97.116,97.084,97.105,290399999.0
2007-03-20 03:21:00,97.086,97.104,97.068,97.078,385399997.0
2007-03-20 03:22:00,97.044,97.075,97.026,97.075,258100000.0
2007-03-20 03:23:00,97.084,97.087,97.056,97.059,215200002.0
2007-03-20 03:24:00,97.068,97.076,97.05,97.051,276000000.0
2007-03-20 03:25:00,97.075,97.095,97.066,97.077,285199997.0
2007-03-20 03:26:00,97.106,97.106,97.075,97.075,303399995.0
2007-03-20 03:27:00,97.065,97.094,97.061,97.094,110000000.0
2007-03-20 03:28:00,97.056,97.069,97.049,97.053,353700004.0
2007-03-20 03:29:00,97.071,97.076,97.048,97.06,336500002.0
2007-03-20 03:30:00,97.078,97.083,97.055,97.055,245899997.0
2007-03-20 03:31:00,97.079,97.094,97.07,97.088,211999995.0
2007-03-20 03:32:00,97.089,97.089,97.041,97.053,228699999.0
2007-03-20 03:33:00,97.071,97.071,97.04,97.04,433899991.0
2007-03-20 03:34:00,97.045,97.057,97.03,97.035,170600000.0
2007-03-20 03:35:00,97.03,97.053,97.028,97.052,229600000.0
2007-03-20 03:36:00,97.046,97.086,97.046,97.086,224199998.0
2007-03-20 03:37:00,97.08,97.083,97.053,97.056,270100004.0
2007-03-20 03:38:00,97.061,97.077,97.049,97.07,197299998.0
2007-03-20 03:39:00,97.07,97.088,97.049,97.088,322700001.0
2007-03-20 03:40:00,97.051,97.08,97.051,97.08,196100002.0
2007-03-20 03:41:00,97.093,97.101,97.061,97.071,383800003.0
2007-03-20 03:42:00,97.08,97.108,97.068,97.093,211100000.0
2007-03-20 03:43:00,97.117,97.125,97.099,97.106,199699998.0
2007-03-20 03:44:00,97.112,97.14,97.087,97.14,330800003.0
2007-03-20 03:45:00,97.131,97.131,97.101,97.128,232600002.0
2007-03-20 03:46:00,97.102,97.134,97.102,97.126,217299996.0
2007-03-20 03:47:00,97.126,97.141,97.114,97.127,177799999.0
2007-03-20 03:48:00,97.127,97.13,97.089,97.089,163800001.0
2007-03-20 03:49:00,97.116,97.132,97.105,97.132,310099999.0
2007-03-20 03:50:00,97.125,97.13,97.098,97.098,179600000.0
2007-03-20 03:51:00,97.113,97.124,97.091,97.111,92199997.0
2007-03-20 03:52:00,97.112,97.117,97.068,97.07,364199999.0
2007-03-20 03:53:00,97.061,97.086,97.048,97.066,115600000.0
2007-03-20 03:54:00,97.057,97.075,97.046,97.057,128600001.0
2007-03-20 03:55:00,97.053,97.099,97.053,97.075,142199998.0
2007-03-20 03:56:00,97.095,97.115,97.094,97.1,193799998.0
2007-03-20 03:57:00,97.112,97.112,97.088,97.088,131900000.0
2007-03-20 03:58:00,97.108,97.108,97.076,97.076,212399999.0
2007-03-20 03:59:00,97.086,97.105,97.079,97.105,128200002.0
2007-03-20 04:00:00,97.074,97.092,97.068,97.073,160399999.0
2007-03-20 04:01:00,97.073,97.084,97.061,97.078,179599999.0
2007-03-20 04:02:00,97.044,97.068,97.038,97.065,337400000.0
2007-03-20 04:03:00,97.072,97.082,97.057,97.059,154799998.0
2007-03-20 04:04:00,97.068,97.095,97.053,97.064,235999999.0
2007-03-20 04:05:00,97.074,97.074,97.057,97.057,49700000.0
2007-03-20 04:06:00,97.058,97.077,97.036,97.054,176400000.0
2007-03-20 04:07:00,97.047,97.069,97.039,97.062,265000004.0
2007-03-20 04:08:00,97.054,97.073,97.046,97.071,218199998.0
2007-03-20 04:09:00,97.063,97.063,97.029,97.029,195399997.0
2007-03-20 04:10:00,97.045,97.066,97.033,97.053,171000001.0
2007-03-20 04:11:00,97.027,97.064,97.027,97.036,209899998.0
2007-03-20 04:12:00,97.042,97.076,97.042,97.076,114700000.0
2007-03-20 04:13:00,97.06,97.082,97.06,97.08,232500000.0
2007-03-20 04:14:00,97.055,97.075,97.047,97.07,263599999.0
2007-03-20 04:15:00,97.071,97.074,97.053,97.059,281900001.0
2007-03-20 04:16:00,97.054,97.075,97.051,97.066,180599998.0
2007-03-20 04:17:00,97.053,97.075,97.053,97.06,230699999.0
2007-03-20 04:18:00,97.05,97.072,97.046,97.068,145599997.0
2007-03-20 04:19:00,97.073,97.079,97.048,97.048,124800000.0
2007-03-20 04:20:00,97.043,97.057,97.021,97.032,369900000.0
2007-03-20 04:21:00,97.038,97.048,97.026,97.046,264999996.0
2007-03-20 04:22:00,97.052,97.053,97.031,97.04,197399999.0
2007-03-20 04:23:00,97.052,97.058,97.03,97.033,148899996.0
2007-03-20 04:24:00,97.052,97.058,97.036,97.036,191999999.0
2007-03-20 04:25:00,97.045,97.059,97.033,97.047,240000001.0
2007-03-20 04:26:00,97.042,97.044,97.014,97.017,309100001.0
2007-03-20 04:27:00,97.03,97.057,97.019,97.056,183599998.0
2007-03-20 04:28:00,97.055,97.075,97.054,97.075,148900000.0
2007-03-20 04:29:00,97.074,97.074,97.036,97.054,142399999.0
2007-03-20 04:30:00,97.049,97.057,97.037,97.041,155599999.0
2007-03-20 04:31:00,97.049,97.07,97.041,97.042,247299997.0
2007-03-20 04:32:00,97.068,97.071,97.045,97.045,272100001.0
2007-03-20 04:33:00,97.054,97.064,97.04,97.044,159899999.0
2007-03-20 04:34:00,97.073,97.086,97.052,97.058,339399994.0
2007-03-20 04:35:00,97.078,97.097,97.066,97.084,185300001.0
2007-03-20 04:36:00,97.079,97.105,97.075,97.079,230199996.0
2007-03-20 04:37:00,97.093,97.099,97.065,97.072,226000001.0
2007-03-20 04:38:00,97.097,97.097,97.066,97.086,252699998.0
2007-03-20 04:39:00,97.086,97.094,97.052,97.072,175399999.0
2007-03-20 04:40:00,97.062,97.081,97.053,97.063,214700002.0
2007-03-20 04:41:00,97.055,97.078,97.046,97.078,238900002.0
2007-03-20 04:42:00,97.043,97.066,97.021,97.034,138400001.0
2007-03-20 04:43:00,97.037,97.039,97.015,97.028,129399999.0
2007-03-20 04:44:00,97.036,97.042,97.018,97.035,327799997.0
2007-03-20 04:45:00,97.021,97.035,97.007,97.03,183899998.0
2007-03-20 04:46:00,96.988,97.016,96.946,96.953,236199998.0
2007-03-20 04:47:00,96.945,96.964,96.919,96.919,272799999.0
2007-03-20 04:48:00,96.953,96.953,96.923,96.945,241099998.0
2007-03-20 04:49:00,96.947,96.964,96.918,96.944,192800001.0
2007-03-20 04:50:00,96.966,96.992,96.96,96.983,270799993.0
2007-03-20 04:51:00,96.963,96.993,96.963,96.988,374199992.0
2007-03-20 04:52:00,96.975,96.989,96.969,96.969,187599999.0
2007-03-20 04:53:00,96.961,96.976,96.942,96.975,407500001.0
2007-03-20 04:54:00,96.973,96.993,96.965,96.965,162599998.0
2007-03-20 04:55:00,96.964,96.964,96.948,96.952,95899999.0
2007-03-20 04:56:00,96.938,96.978,96.936,96.978,95999999.0
2007-03-20 04:57:00,96.966,96.985,96.955,96.972,248300000.0
2007-03-20 04:58:00,96.955,96.977,96.951,96.977,184800000.0
2007-03-20 04:59:00,96.966,96.98,96.952,96.97,71600000.0
2007-03-20 05:00:00,96.975,96.985,96.96,96.977,248299999.0
2007-03-20 05:01:00,96.942,96.962,96.93,96.962,139700000.0
2007-03-20 05:02:00,96.937,96.937,96.893,96.916,340899999.0
2007-03-20 05:03:00,96.933,96.952,96.93,96.936,148100000.0
2007-03-20 05:04:00,96.955,96.973,96.936,96.956,179800000.0
2007-03-20 05:05:00,96.973,96.988,96.955,96.968,201699997.0
2007-03-20 05:06:00,96.973,96.98,96.947,96.96,335799996.0
2007-03-20 05:07:00,96.985,96.985,96.966,96.966,18400000.0
2007-03-20 05:08:00,96.973,96.993,96.971,96.993,147500001.0
2007-03-20 05:09:00,96.997,96.998,96.964,96.964,230599997.0
2007-03-20 05:10:00,96.963,97.007,96.963,97.002,281599998.0
2007-03-20 05:11:00,97.005,97.016,96.991,97.001,207099997.0
2007-03-20 05:12:00,97.019,97.036,97.012,97.012,141099996.0
2007-03-20 05:13:00,97.023,97.036,97.005,97.036,290700000.0
2007-03-20 05:14:00,97.023,97.023,97.001,97.011,225900000.0
2007-03-20 05:15:00,97.008,97.027,97.003,97.021,115200000.0
2007-03-20 05:16:00,97.033,97.059,97.029,97.043,200300003.0
2007-03-20 05:17:00,97.051,97.08,97.05,97.064,343999999.0
2007-03-20 05:18:00,97.063,97.073,97.045,97.05,232900002.0
2007-03-20 05:19:00,97.07,97.076,97.051,97.055,262800001.0
2007-03-20 05:20:00,97.058,97.058,97.03,97.03,174700000.0
2007-03-20 05:21:00,97.044,97.05,97.023,97.023,284600000.0
2007-03-20 05:22:00,97.039,97.039,97.006,97.006,83500000.0
2007-03-20 05:23:00,97.021,97.039,97.003,97.003,199900001.0
2007-03-20 05:24:00,97.023,97.025,97.002,97.025,204099998.0
2007-03-20 05:25:00,97.013,97.037,97.003,97.024,148200000.0
2007-03-20 05:26:00,97.011,97.047,97.011,97.033,159799996.0
2007-03-20 05:27:00,97.038,97.054,97.03,97.054,71200000.0
2007-03-20 05:28:00,97.062,97.062,97.035,97.035,92800002.0
2007-03-20 05:29:00,97.042,97.042,97.017,97.017,58699999.0
2007-03-20 05:30:00,97.027,97.04,97.0,97.04,216599996.0
2007-03-20 05:31:00,97.015,97.034,96.994,97.004,123899998.0
2007-03-20 05:32:00,97.037,97.044,97.02,97.02,248599998.0
2007-03-20 05:33:00,97.018,97.038,97.015,97.038,235899998.0
2007-03-20 05:34:00,97.04,97.04,97.03,97.03,11100000.0
2007-03-20 05:35:00,97.036,97.054,97.026,97.026,212399999.0
2007-03-20 05:36:00,97.03,97.056,97.03,97.039,112600001.0
2007-03-20 05:37:00,97.062,97.068,97.044,97.045,112699998.0
2007-03-20 05:38:00,97.03,97.047,97.027,97.043,163199995.0
2007-03-20 05:39:00,97.029,97.055,97.014,97.042,199499999.0
2007-03-20 05:40:00,97.053,97.063,97.03,97.045,220000001.0
2007-03-20 05:41:00,97.036,97.058,97.033,97.045,231699991.0
2007-03-20 05:42:00,97.037,97.04,97.018,97.035,175699998.0
2007-03-20 05:43:00,97.031,97.042,97.019,97.026,253400000.0
2007-03-20 05:44:00,96.983,97.011,96.974,96.987,170500000.0
2007-03-20 05:45:00,96.992,97.019,96.992,97.015,207900001.0
2007-03-20 05:46:00,97.006,97.019,96.983,96.983,211000000.0
2007-03-20 05:47:00,96.997,97.006,96.933,96.985,283300000.0
2007-03-20 05:48:00,96.985,96.997,96.972,96.99,154599997.0
2007-03-20 05:49:00,96.984,97.002,96.964,96.993,170700000.0
2007-03-20 05:50:00,96.991,97.002,96.973,96.982,181900000.0
2007-03-20 05:51:00,96.984,97.007,96.971,97.007,219700001.0
2007-03-20 05:52:00,96.971,96.997,96.97,96.98,159500001.0
2007-03-20 05:53:00,96.998,97.0,96.974,96.988,174700004.0
2007-03-20 05:54:00,96.982,97.016,96.979,97.016,149499999.0
2007-03-20 05:55:00,97.012,97.024,96.989,97.0,229100003.0
2007-03-20 05:56:00,97.015,97.015,96.997,97.001,164199999.0
2007-03-20 05:57:00,97.004,97.011,96.988,96.994,180900000.0
2007-03-20 05:58:00,96.989,97.008,96.976,96.996,238799997.0
2007-03-20 05:59:00,96.981,97.002,96.971,96.986,174100002.0
2007-03-20 06:00:00,97.003,97.009,96.983,96.989,236600000.0
2007-03-20 06:01:00,97.002,97.002,96.966,96.977,272299998.0
2007-03-20 06:02:00,96.979,97.004,96.979,97.004,83400003.0
2007-03-20 06:03:00,96.996,97.023,96.996,97.018,326700000.0
2007-03-20 06:04:00,97.017,97.037,97.006,97.024,237500000.0
2007-03-20 06:05:00,97.02,97.026,96.992,96.992,287800000.0
2007-03-20 06:06:00,97.012,97.022,96.992,97.009,310999999.0
2007-03-20 06:07:00,97.015,97.025,97.001,97.017,244099998.0
2007-03-20 06:08:00,97.019,97.019,96.997,97.004,293799995.0
2007-03-20 06:09:00,96.995,97.02,96.982,97.01,178799999.0
2007-03-20 06:10:00,97.009,97.013,96.982,96.982,197999997.0
2007-03-20 06:11:00,97.011,97.024,96.991,97.011,242100002.0
2007-03-20 06:12:00,97.006,97.009,96.987,96.993,62499999.0
2007-03-20 06:13:00,97.013,97.014,96.992,97.008,156900000.0
2007-03-20 06:14:00,97.007,97.026,96.997,97.005,322300003.0
2007-03-20 06:15:00,96.989,97.023,96.989,97.018,204200000.0
2007-03-20 06:16:00,97.012,97.034,97.007,97.023,175699997.0
2007-03-20 06:17:00,97.003,97.029,97.003,97.021,270599998.0
2007-03-20 06:18:00,97.002,97.017,96.987,97.015,105199999.0
2007-03-20 06:19:00,97.017,97.027,97.004,97.004,165200002.0
2007-03-20 06:20:00,96.997,97.02,96.992,97.01,198499997.0
2007-03-20 06:21:00,97.013,97.029,97.007,97.026,25799999.0
2007-03-20 06:22:00,97.027,97.027,97.009,97.009,50999999.0
2007-03-20 06:23:00,97.011,97.023,96.989,97.023,220199996.0
2007-03-20 06:24:00,97.034,97.034,97.005,97.006,125500000.0
2007-03-20 06:25:00,96.964,97.025,96.964,97.007,151600001.0
2007-03-20 06:26:00,97.024,97.043,97.024,97.043,15300000.0
2007-03-20 06:27:00,97.037,97.038,97.014,97.035,251899996.0
2007-03-20 06:28:00,97.029,97.044,97.01,97.032,158899996.0
2007-03-20 06:29:00,97.04,97.048,97.023,97.038,237099998.0
2007-03-20 06:30:00,97.038,97.057,97.031,97.039,174600000.0
2007-03-20 06:31:00,97.029,97.054,97.023,97.042,204800001.0
2007-03-20 06:32:00,97.044,97.061,97.033,97.049,144600004.0
2007-03-20 06:33:00,97.044,97.047,97.025,97.029,221199997.0
2007-03-20 06:34:00,97.017,97.028,96.997,97.009,188400001.0
2007-03-20 06:35:00,97.019,97.03,97.003,97.028,145800000.0
2007-03-20 06:36:00,97.002,97.017,96.992,97.006,178400002.0
2007-03-20 06:37:00,96.994,97.02,96.99,96.998,352700001.0
2007-03-20 06:38:00,97.003,97.003,96.969,96.969,92400000.0
2007-03-20 06:39:00,97.003,97.006,96.978,96.991,194699998.0
2007-03-20 06:40:00,96.995,97.015,96.994,97.015,220600002.0
2007-03-20 06:41:00,96.996,97.011,96.986,97.003,351000007.0
2007-03-20 06:42:00,96.987,97.007,96.978,97.001,229500003.0
2007-03-20 06:43:00,96.988,97.009,96.981,97.008,264000001.0
2007-03-20 06:44:00,96.977,97.001,96.965,96.995,294900000.0
2007-03-20 06:45:00,96.964,96.997,96.964,96.997,160000000.0
2007-03-20 06:46:00,96.983,96.999,96.98,96.982,235100004.0
2007-03-20 06:47:00,96.995,97.012,96.976,96.976,229999997.0
2007-03-20 06:48:00,96.989,97.002,96.982,96.996,42399999.0
2007-03-20 06:49:00,97.0,97.003,96.971,96.971,197399999.0
2007-03-20 06:50:00,97.003,97.02,96.988,97.002,201199999.0
2007-03-20 06:51:00,97.033,97.033,97.017,97.021,282999999.0
2007-03-20 06:52:00,97.004,97.029,96.992,97.021,193300002.0
2007-03-20 06:53:00,97.023,97.033,97.007,97.031,200300000.0
2007-03-20 06:54:00,97.01,97.028,97.0,97.019,121599999.0
2007-03-20 06:55:00,97.02,97.034,97.009,97.028,184299998.0
2007-03-20 06:56:00,97.015,97.035,97.008,97.027,237599999.0
2007-03-20 06:57:00,97.017,97.037,97.013,97.025,189400000.0
2007-03-20 06:58:00,97.024,97.045,97.01,97.035,290999998.0
2007-03-20 06:59:00,97.04,97.048,97.025,97.033,180700000.0
2007-03-20 07:00:00,97.032,97.032,97.007,97.007,159799999.0
2007-03-20 07:01:00,97.005,97.028,97.0,97.013,185400000.0
2007-03-20 07:02:00,97.018,97.034,97.013,97.027,124500002.0
2007-03-20 07:03:00,97.025,97.025,97.0,97.0,121199998.0
2007-03-20 07:04:00,97.008,97.028,97.007,97.022,247500000.0
2007-03-20 07:05:00,97.002,97.023,96.995,97.021,189299998.0
2007-03-20 07:06:00,97.024,97.028,97.001,97.008,318299999.0
2007-03-20 07:07:00,97.012,97.023,97.005,97.006,109100000.0
2007-03-20 07:08:00,97.005,97.025,97.0,97.02,182199998.0
2007-03-20 07:09:00,97.016,97.03,97.008,97.03,136699998.0
2007-03-20 07:10:00,97.014,97.032,97.011,97.027,54099999.0
2007-03-20 07:11:00,97.019,97.024,97.01,97.012,97500001.0
2007-03-20 07:12:00,97.028,97.037,97.008,97.008,243700001.0
2007-03-20 07:13:00,97.03,97.061,97.03,97.057,315800002.0
2007-03-20 07:14:00,97.054,97.057,97.029,97.029,262700000.0
2007-03-20 07:15:00,97.049,97.064,97.031,97.064,264499995.0
2007-03-20 07:16:00,97.03,97.065,97.03,97.065,258199996.0
2007-03-20 07:17:00,97.065,97.078,97.05,97.058,216399997.0
2007-03-20 07:18:00,97.054,97.081,97.052,97.071,170699999.0
2007-03-20 07:19:00,97.051,97.074,97.032,97.042,257899997.0
2007-03-20 07:20:00,97.028,97.058,97.028,97.048,221100002.0
2007-03-20 07:21:00,97.047,97.056,97.024,97.034,249200000.0
2007-03-20 07:22:00,97.051,97.051,97.021,97.045,286000004.0
2007-03-20 07:23:00,97.048,97.048,97.019,97.023,216599997.0
2007-03-20 07:24:00,97.03,97.059,97.03,97.059,127700001.0
2007-03-20 07:25:00,97.043,97.061,97.04,97.061,232599997.0
2007-03-20 07:26:00,97.068,97.068,97.03,97.049,206099999.0
2007-03-20 07:27:00,97.051,97.057,97.03,97.036,354599993.0
2007-03-20 07:28:00,97.048,97.06,97.032,97.043,202999995.0
2007-03-20 07:29:00,97.059,97.078,97.051,97.051,174700000.0
2007-03-20 07:30:00,97.064,97.08,97.012,97.08,119100000.0
2007-03-20 07:31:00,97.075,97.098,97.073,97.088,182999999.0
2007-03-20 07:32:00,97.078,97.09,97.07,97.085,193099997.0
2007-03-20 07:33:00,97.081,97.092,97.044,97.075,190899998.0
2007-03-20 07:34:00,97.066,97.105,97.066,97.081,232199999.0
2007-03-20 07:35:00,97.107,97.12,97.088,97.104,221800001.0
2007-03-20 07:36:00,97.116,97.123,97.099,97.115,183199997.0
2007-03-20 07:37:00,97.1,97.114,97.085,97.111,238700000.0
2007-03-20 07:38:00,97.078,97.101,97.078,97.095,155400001.0
2007-03-20 07:39:00,97.079,97.094,97.059,97.088,299199998.0
2007-03-20 07:40:00,97.084,97.1,97.062,97.095,257100003.0
2007-03-20 07:41:00,97.093,97.102,97.074,97.09,214699999.0
2007-03-20 07:42:00,97.086,97.104,97.073,97.087,325100003.0
2007-03-20 07:43:00,97.086,97.116,97.086,97.112,337000002.0
2007-03-20 07:44:00,97.122,97.122,97.092,97.102,115999998.0
2007-03-20 07:45:00,97.101,97.125,97.08,97.105,289599999.0
2007-03-20 07:46:00,97.128,97.13,97.089,97.106,310200001.0
2007-03-20 07:47:00,97.12,97.127,97.105,97.115,142200002.0
2007-03-20 07:48:00,97.109,97.122,97.106,97.121,148000002.0
2007-03-20 07:49:00,97.11,97.119,97.096,97.102,180600002.0
2007-03-20 07:50:00,97.1,97.122,97.094,97.108,319400002.0
2007-03-20 07:51:00,97.119,97.121,97.104,97.105,280999999.0
2007-03-20 07:52:00,97.087,97.111,97.087,97.11,152900002.0
2007-03-20 07:53:00,97.109,97.124,97.091,97.096,222299997.0
2007-03-20 07:54:00,97.092,97.11,97.082,97.109,268800003.0
2007-03-20 07:55:00,97.103,97.12,97.088,97.1,279399999.0
2007-03-20 07:56:00,97.098,97.098,97.072,97.078,135300000.0
2007-03-20 07:57:00,97.09,97.109,97.074,97.092,161200000.0
2007-03-20 07:58:00,97.07,97.106,97.07,97.106,243900001.0
2007-03-20 07:59:00,97.08,97.101,97.066,97.08,178999996.0
2007-03-20 08:00:00,97.078,97.091,97.057,97.072,227799997.0
2007-03-20 08:01:00,97.074,97.099,97.065,97.082,312199999.0
2007-03-20 08:02:00,97.092,97.092,97.071,97.076,97399999.0
2007-03-20 08:03:00,97.069,97.102,97.069,97.098,400000003.0
2007-03-20 08:04:00,97.093,97.105,97.082,97.1,213700003.0
2007-03-20 08:05:00,97.084,97.106,97.075,97.087,214299996.0
2007-03-20 08:06:00,97.091,97.1,97.078,97.083,54100000.0
2007-03-20 08:07:00,97.072,97.106,97.072,97.09,215600000.0
2007-03-20 08:08:00,97.096,97.117,97.094,97.104,200199997.0
2007-03-20 08:09:00,97.098,97.11,97.078,97.101,233799999.0
2007-03-20 08:10:00,97.08,97.091,97.06,97.06,79999999.0
2007-03-20 08:11:00,97.069,97.095,97.053,97.067,315900005.0
2007-03-20 08:12:00,97.044,97.063,97.042,97.057,262300000.0
2007-03-20 08:13:00,97.066,97.066,97.035,97.035,232399999.0
2007-03-20 08:14:00,97.055,97.067,97.038,97.049,326700001.0
2007-03-20 08:15:00,97.071,97.091,97.056,97.056,275399998.0
2007-03-20 08:16:00,97.093,97.103,97.071,97.08,332799994.0
2007-03-20 08:17:00,97.087,97.106,97.062,97.062,331999999.0
2007-03-20 08:18:00,97.093,97.121,97.08,97.094,315399998.0
2007-03-20 08:19:00,97.112,97.121,97.084,97.118,220800002.0
2007-03-20 08:20:00,97.127,97.127,97.084,97.084,231799995.0
2007-03-20 08:21:00,97.108,97.108,97.084,97.096,179499999.0
2007-03-20 08:22:00,97.1,97.101,97.072,97.072,174599999.0
2007-03-20 08:23:00,97.078,97.107,97.078,97.107,173100000.0
2007-03-20 08:24:00,97.108,97.108,97.075,97.075,166800000.0
2007-03-20 08:25:00,97.074,97.109,97.074,97.109,169200004.0
2007-03-20 08:26:00,97.069,97.102,97.063,97.102,155799998.0
2007-03-20 08:27:00,97.102,97.108,97.077,97.083,385000002.0
2007-03-20 08:28:00,97.095,97.111,97.077,97.098,260199994.0
2007-03-20 08:29:00,97.102,97.122,97.091,97.104,211900003.0
2007-03-20 08:30:00,97.096,97.103,97.074,97.085,240700004.0
2007-03-20 08:31:00,97.113,97.117,97.083,97.098,181300001.0
2007-03-20 08:32:00,97.095,97.111,97.095,97.111,98299999.0
2007-03-20 08:33:00,97.098,97.112,97.061,97.075,229699999.0
2007-03-20 08:34:00,97.079,97.083,97.025,97.029,147499999.0
2007-03-20 08:35:00,97.038,97.06,97.028,97.034,260400003.0
2007-03-20 08:36:00,97.016,97.044,97.008,97.02,345899996.0
2007-03-20 08:37:00,97.015,97.038,97.006,97.021,366900006.0
2007-03-20 08:38:00,97.067,97.067,97.024,97.057,225700000.0
2007-03-20 08:39:00,97.049,97.058,97.031,97.043,237999996.0
2007-03-20 08:40:00,97.052,97.065,97.04,97.057,213499999.0
2007-03-20 08:41:00,97.05,97.056,97.03,97.03,288900006.0
2007-03-20 08:42:00,97.018,97.036,96.997,97.016,121900000.0
2007-03-20 08:43:00,97.024,97.03,96.999,97.007,194899999.0
2007-03-20 08:44:00,97.006,97.016,96.952,96.967,171800001.0
2007-03-20 08:45:00,96.978,96.992,96.964,96.987,261799997.0
2007-03-20 08:46:00,96.982,97.002,96.972,96.997,294499996.0
2007-03-20 08:47:00,96.99,97.036,96.99,97.034,143299999.0
2007-03-20 08:48:00,97.019,97.044,97.004,97.015,240099998.0
2007-03-20 08:49:00,96.996,97.045,96.996,97.045,289200003.0
2007-03-20 08:50:00,97.034,97.047,97.004,97.004,205399999.0
2007-03-20 08:51:00,96.991,97.012,96.965,96.99,171800000.0
2007-03-20 08:52:00,96.977,97.015,96.977,97.002,320299997.0
2007-03-20 08:53:00,97.008,97.034,96.988,97.017,283300000.0
2007-03-20 08:54:00,97.001,97.021,96.995,97.005,129400000.0
2007-03-20 08:55:00,96.972,96.998,96.972,96.998,282699997.0
2007-03-20 08:56:00,96.997,97.012,96.981,96.998,254200001.0
2007-03-20 08:57:00,97.004,97.009,96.973,96.977,370500006.0
2007-03-20 08:58:00,97.0,97.012,96.977,96.988,218599999.0
2007-03-20 08:59:00,96.986,97.005,96.967,96.986,154800003.0
2007-03-20 09:00:00,97.004,97.004,96.973,96.996,286899995.0
2007-03-20 09:01:00,96.974,97.005,96.974,96.997,241099998.0
2007-03-20 09:02:00,97.007,97.007,96.979,96.983,174699996.0
2007-03-20 09:03:00,96.991,96.992,96.964,96.967,166599997.0
2007-03-20 09:04:00,96.979,96.992,96.964,96.967,218700001.0
2007-03-20 09:05:00,96.969,96.973,96.932,96.939,265299998.0
2007-03-20 09:06:00,96.96,96.969,96.943,96.943,275399997.0
2007-03-20 09:07:00,96.965,96.99,96.96,96.975,265399997.0
2007-03-20 09:08:00,96.964,96.992,96.94,96.97,240799995.0
2007-03-20 09:09:00,96.981,97.008,96.977,97.006,251099999.0
2007-03-20 09:10:00,96.995,97.018,96.987,97.018,209300000.0
2007-03-20 09:11:00,97.023,97.023,97.0,97.005,208799999.0
2007-03-20 09:12:00,97.015,97.026,96.991,97.013,274100002.0
2007-03-20 09:13:00,97.009,97.031,97.002,97.031,300299999.0
2007-03-20 09:14:00,97.006,97.027,97.0,97.016,69100000.0
2007-03-20 09:15:00,97.016,97.036,97.01,97.03,192700000.0
2007-03-20 09:16:00,97.032,97.032,97.011,97.026,76999999.0
2007-03-20 09:17:00,97.023,97.023,96.996,96.996,213899999.0
2007-03-20 09:18:00,96.982,97.013,96.982,97.004,227600002.0
2007-03-20 09:19:00,97.009,97.033,97.008,97.029,241000001.0
2007-03-20 09:20:00,97.013,97.026,96.993,97.015,393200000.0
2007-03-20 09:21:00,96.994,97.016,96.99,97.007,139599998.0
2007-03-20 09:22:00,96.986,97.014,96.986,96.995,227199999.0
2007-03-20 09:23:00,96.973,96.996,96.973,96.994,292699996.0
2007-03-20 09:24:00,96.978,97.003,96.978,96.985,168599999.0
2007-03-20 09:25:00,96.981,97.002,96.958,96.978,336600000.0
2007-03-20 09:26:00,96.927,96.949,96.927,96.938,47100000.0
2007-03-20 09:27:00,96.915,96.933,96.903,96.933,229500004.0
2007-03-20 09:28:00,96.931,96.963,96.931,96.963,245699999.0
2007-03-20 09:29:00,96.966,96.977,96.951,96.963,199600002.0
2007-03-20 09:30:00,96.975,96.991,96.954,96.972,208099999.0
2007-03-20 09:31:00,96.976,96.989,96.949,96.957,197700003.0
2007-03-20 09:32:00,96.985,96.991,96.968,96.979,213099998.0
2007-03-20 09:33:00,96.976,97.005,96.969,96.99,309000001.0
2007-03-20 09:34:00,96.998,97.02,96.983,97.002,214700003.0
2007-03-20 09:35:00,97.018,97.046,97.006,97.025,172999999.0
2007-03-20 09:36:00,97.049,97.062,97.03,97.045,269200001.0
2007-03-20 09:37:00,97.024,97.043,97.0,97.024,188400001.0
2007-03-20 09:38:00,97.029,97.052,97.015,97.032,309800003.0
2007-03-20 09:39:00,97.013,97.042,97.013,97.037,285700003.0
2007-03-20 09:40:00,97.039,97.046,97.018,97.026,206399998.0
2007-03-20 09:41:00,97.048,97.048,97.022,97.031,193900000.0
2007-03-20 09:42:00,97.036,97.036,96.997,97.019,189799999.0
2007-03-20 09:43:00,97.017,97.02,96.991,97.012,285599999.0
2007-03-20 09:44:00,97.006,97.013,96.988,96.989,168100000.0
2007-03-20 09:45:00,97.026,97.044,97.013,97.015,155899999.0
2007-03-20 09:46:00,97.016,97.033,97.012,97.016,190999998.0
2007-03-20 09:47:00,97.032,97.038,97.009,97.009,118899999.0
2007-03-20 09:48:00,97.022,97.022,96.991,97.001,216399999.0
2007-03-20 09:49:00,96.996,97.022,96.996,97.016,285799997.0
2007-03-20 09:50:00,97.002,97.025,96.996,97.022,269299998.0
2007-03-20 09:51:00,97.032,97.032,97.005,97.011,182700000.0
2007-03-20 09:52:00,97.018,97.04,96.997,97.04,205799998.0
2007-03-20 09:53:00,97.023,97.04,97.014,97.02,145400002.0
2007-03-20 09:54:00,97.038,97.059,97.021,97.04,138499998.0
2007-03-20 09:55:00,97.056,97.102,97.056,97.096,138600000.0
2007-03-20 09:56:00,97.08,97.105,97.077,97.105,249000000.0
2007-03-20 09:57:00,97.086,97.102,97.083,97.101,308299998.0
2007-03-20 09:58:00,97.083,97.105,97.06,97.071,107599999.0
2007-03-20 09:59:00,97.075,97.101,97.067,97.083,141299999.0
2007-03-20 10:00:00,97.078,97.082,97.05,97.063,447299999.0
2007-03-20 10:01:00,97.064,97.095,97.053,97.075,243800001.0
2007-03-20 10:02:00,97.063,97.081,97.058,97.071,81600000.0
2007-03-20 10:03:00,97.041,97.062,97.028,97.04,174000000.0
2007-03-20 10:04:00,97.027,97.047,97.015,97.015,218300003.0
2007-03-20 10:05:00,97.023,97.046,97.015,97.031,209000000.0
2007-03-20 10:06:00,97.048,97.055,97.029,97.05,317099998.0
2007-03-20 10:07:00,97.071,97.139,97.071,97.139,127899999.0
2007-03-20 10:08:00,97.116,97.116,97.084,97.098,249900000.0
2007-03-20 10:09:00,97.111,97.131,97.095,97.115,139600000.0
2007-03-20 10:10:00,97.103,97.135,97.103,97.113,174400003.0
2007-03-20 10:11:00,97.108,97.136,97.108,97.136,243899995.0
2007-03-20 10:12:00,97.13,97.168,97.13,97.158,284500000.0
2007-03-20 10:13:00,97.172,97.172,97.147,97.157,156399998.0
2007-03-20 10:14:00,97.148,97.153,97.101,97.101,327300000.0
2007-03-20 10:15:00,97.114,97.125,97.097,97.123,249199998.0
2007-03-20 10:16:00,97.127,97.138,97.104,97.117,189499999.0
2007-03-20 10:17:00,97.117,97.138,97.101,97.111,303399996.0
2007-03-20 10:18:00,97.13,97.142,97.107,97.107,198300000.0
2007-03-20 10:19:00,97.088,97.127,97.088,97.121,277800002.0
2007-03-20 10:20:00,97.131,97.131,97.082,97.104,237900000.0
2007-03-20 10:21:00,97.089,97.128,97.083,97.128,227000001.0
2007-03-20 10:22:00,97.114,97.127,97.095,97.111,423500003.0
2007-03-20 10:23:00,97.102,97.112,97.084,97.084,169600002.0
2007-03-20 10:24:00,97.095,97.122,97.089,97.118,402999997.0
2007-03-20 10:25:00,97.117,97.117,97.095,97.099,200099998.0
2007-03-20 10:26:00,97.098,97.111,97.083,97.085,236499998.0
2007-03-20 10:27:00,97.111,97.113,97.096,97.096,173199998.0
2007-03-20 10:28:00,97.085,97.11,97.085,97.11,117800001.0
2007-03-20 10:29:00,97.111,97.111,97.086,97.086,358799997.0
2007-03-20 10:30:00,97.105,97.114,97.088,97.088,145500000.0
2007-03-20 10:31:00,97.116,97.119,97.081,97.095,269300000.0
2007-03-20 10:32:00,97.105,97.135,97.089,97.135,145399998.0
2007-03-20 10:33:00,97.128,97.157,97.126,97.148,297500001.0
2007-03-20 10:34:00,97.142,97.142,97.102,97.102,270199998.0
2007-03-20 10:35:00,97.12,97.137,97.11,97.119,275199996.0
2007-03-20 10:36:00,97.12,97.145,97.116,97.137,273300001.0
2007-03-20 10:37:00,97.128,97.138,97.103,97.125,322399997.0
2007-03-20 10:38:00,97.124,97.124,97.09,97.108,206099998.0
2007-03-20 10:39:00,97.107,97.13,97.101,97.13,162700001.0
2007-03-20 10:40:00,97.127,97.137,97.108,97.109,225499997.0
2007-03-20 10:41:00,97.124,97.141,97.115,97.124,111099999.0
2007-03-20 10:42:00,97.127,97.157,97.12,97.157,138200000.0
2007-03-20 10:43:00,97.142,97.172,97.13,97.172,265600003.0
2007-03-20 10:44:00,97.175,97.185,97.154,97.163,334399998.0
2007-03-20 10:45:00,97.176,97.193,97.155,97.169,304600004.0
2007-03-20 10:46:00,97.165,97.173,97.145,97.16,261800000.0
2007-03-20 10:47:00,97.153,97.161,97.135,97.153,172899997.0
2007-03-20 10:48:00,97.16,97.172,97.143,97.161,214300002.0
2007-03-20 10:49:00,97.161,97.17,97.143,97.162,123400000.0
2007-03-20 10:50:00,97.165,97.173,97.146,97.159,141600002.0
2007-03-20 10:51:00,97.143,97.165,97.134,97.141,280299996.0
2007-03-20 10:52:00,97.149,97.16,97.131,97.155,343300004.0
2007-03-20 10:53:00,97.151,97.151,97.108,97.119,301199998.0
2007-03-20 10:54:00,97.14,97.14,97.089,97.121,311599998.0
2007-03-20 10:55:00,97.136,97.151,97.119,97.137,267799994.0
2007-03-20 10:56:00,97.141,97.17,97.14,97.164,189999999.0
2007-03-20 10:57:00,97.151,97.165,97.143,97.165,281099997.0
2007-03-20 10:58:00,97.15,97.171,97.139,97.171,311299998.0
2007-03-20 10:59:00,97.158,97.169,97.143,97.145,122499999.0
2007-03-20 11:00:00,97.167,97.173,97.146,97.147,296800003.0
2007-03-20 11:01:00,97.176,97.176,97.14,97.148,141099999.0
2007-03-20 11:02:00,97.161,97.168,97.141,97.147,205600000.0
2007-03-20 11:03:00,97.15,97.164,97.135,97.16,208700002.0
2007-03-20 11:04:00,97.16,97.174,97.153,97.168,261799993.0
2007-03-20 11:05:00,97.148,97.177,97.148,97.162,292799997.0
2007-03-20 11:06:00,97.167,97.167,97.129,97.136,206099999.0
2007-03-20 11:07:00,97.149,97.169,97.144,97.163,162400001.0
2007-03-20 11:08:00,97.162,97.167,97.141,97.16,330100000.0
2007-03-20 11:09:00,97.166,97.174,97.153,97.155,212500003.0
2007-03-20 11:10:00,97.16,97.168,97.144,97.147,199000000.0
2007-03-20 11:11:00,97.157,97.177,97.134,97.162,333500001.0
2007-03-20 11:12:00,97.181,97.181,97.151,97.155,300200005.0
2007-03-20 11:13:00,97.157,97.164,97.135,97.148,256399999.0
2007-03-20 11:14:00,97.163,97.185,97.16,97.176,495800004.0
2007-03-20 11:15:00,97.17,97.187,97.155,97.159,307900001.0
2007-03-20 11:16:00,97.16,97.173,97.147,97.165,163000002.0
2007-03-20 11:17:00,97.165,97.171,97.142,97.148,214299999.0
2007-03-20 11:18:00,97.124,97.15,97.122,97.144,312099998.0
2007-03-20 11:19:00,97.119,97.139,97.102,97.112,60899998.0
2007-03-20 11:20:00,97.088,97.116,97.084,97.116,297300000.0
2007-03-20 11:21:00,97.119,97.119,97.088,97.115,316199997.0
2007-03-20 11:22:00,97.118,97.122,97.099,97.099,206999999.0
2007-03-20 11:23:00,97.099,97.12,97.085,97.12,179300004.0
2007-03-20 11:24:00,97.115,97.129,97.1,97.124,216299999.0
2007-03-20 11:25:00,97.116,97.131,97.089,97.1,205300000.0
2007-03-20 11:26:00,97.098,97.112,97.076,97.086,314099996.0
2007-03-20 11:27:00,97.11,97.125,97.096,97.096,279900007.0
2007-03-20 11:28:00,97.101,97.124,97.093,97.103,251000003.0
2007-03-20 11:29:00,97.124,97.156,97.124,97.153,259400002.0
2007-03-20 11:30:00,97.152,97.152,97.124,97.131,337300003.0
2007-03-20 11:31:00,97.148,97.148,97.094,97.094,120499999.0
2007-03-20 11:32:00,97.119,97.142,97.112,97.112,287600001.0
2007-03-20 11:33:00,97.121,97.171,97.106,97.142,234799997.0
2007-03-20 11:34:00,97.167,97.191,97.166,97.184,333700000.0
2007-03-20 11:35:00,97.156,97.201,97.156,97.201,100900000.0
2007-03-20 11:36:00,97.176,97.201,97.171,97.192,211499994.0
2007-03-20 11:37:00,97.184,97.194,97.16,97.182,195099999.0
2007-03-20 11:38:00,97.161,97.183,97.157,97.183,344799996.0
2007-03-20 11:39:00,97.177,97.196,97.163,97.177,330599997.0
2007-03-20 11:40:00,97.162,97.175,97.134,97.16,333699993.0
2007-03-20 11:41:00,97.148,97.162,97.129,97.158,284599997.0
2007-03-20 11:42:00,97.154,97.167,97.129,97.139,263399997.0
2007-03-20 11:43:00,97.131,97.131,97.11,97.111,274899998.0
2007-03-20 11:44:00,97.109,97.128,97.109,97.126,319800003.0
2007-03-20 11:45:00,97.12,97.137,97.106,97.128,319199994.0
2007-03-20 11:46:00,97.122,97.143,97.117,97.136,185100000.0
2007-03-20 11:47:00,97.12,97.135,97.111,97.131,391399998.0
2007-03-20 11:48:00,97.128,97.147,97.111,97.129,141700001.0
2007-03-20 11:49:00,97.126,97.149,97.116,97.132,284800000.0
2007-03-20 11:50:00,97.136,97.145,97.112,97.124,311699999.0
2007-03-20 11:51:00,97.126,97.137,97.1,97.118,196399997.0
2007-03-20 11:52:00,97.15,97.151,97.107,97.107,231299996.0
2007-03-20 11:53:00,97.118,97.139,97.1,97.124,354599999.0
2007-03-20 11:54:00,97.139,97.145,97.119,97.119,185800001.0
2007-03-20 11:55:00,97.118,97.143,97.109,97.122,189599997.0
2007-03-20 11:56:00,97.137,97.152,97.111,97.135,164900002.0
2007-03-20 11:57:00,97.15,97.15,97.128,97.131,205600006.0
2007-03-20 11:58:00,97.118,97.144,97.11,97.12,308800001.0
2007-03-20 11:59:00,97.13,97.141,97.112,97.118,241000002.0
2007-03-20 12:00:00,97.115,97.14,97.108,97.136,285800004.0
2007-03-20 12:01:00,97.08,97.106,97.046,97.063,132400003.0
2007-03-20 12:02:00,97.05,97.078,97.029,97.078,209699997.0
2007-03-20 12:03:00,97.049,97.052,97.018,97.034,275699999.0
2007-03-20 12:04:00,97.041,97.069,97.041,97.064,90900001.0
2007-03-20 12:05:00,97.039,97.055,97.029,97.039,132600000.0
2007-03-20 12:06:00,97.017,97.033,97.007,97.03,281600000.0
2007-03-20 12:07:00,96.998,97.017,96.987,97.009,429699999.0
2007-03-20 12:08:00,97.003,97.003,96.975,96.977,223100002.0
2007-03-20 12:09:00,96.98,97.007,96.97,96.982,197100002.0
2007-03-20 12:10:00,96.956,96.976,96.928,96.945,285600003.0
2007-03-20 12:11:00,96.947,96.959,96.921,96.934,180100000.0
2007-03-20 12:12:00,96.909,96.951,96.909,96.937,358999995.0
2007-03-20 12:13:00,96.956,96.965,96.935,96.935,159500000.0
2007-03-20 12:14:00,96.958,96.969,96.945,96.962,210299999.0
2007-03-20 12:15:00,96.966,96.966,96.926,96.939,205700001.0
2007-03-20 12:16:00,96.921,96.957,96.921,96.955,187699997.0
2007-03-20 12:17:00,96.938,96.974,96.936,96.952,346900001.0
2007-03-20 12:18:00,96.94,96.964,96.922,96.939,205100002.0
2007-03-20 12:19:00,96.925,96.942,96.915,96.932,259499997.0
2007-03-20 12:20:00,96.932,96.944,96.917,96.929,331700002.0
2007-03-20 12:21:00,96.913,96.949,96.904,96.942,459900005.0
2007-03-20 12:22:00,96.929,96.929,96.907,96.909,76599999.0
2007-03-20 12:23:00,96.917,96.924,96.889,96.908,275300000.0
2007-03-20 12:24:00,96.915,96.922,96.898,96.904,178700001.0
2007-03-20 12:25:00,96.897,96.902,96.875,96.875,162400003.0
2007-03-20 12:26:00,96.892,96.911,96.883,96.903,272600000.0
2007-03-20 12:27:00,96.895,96.923,96.89,96.916,186099999.0
2007-03-20 12:28:00,96.904,96.937,96.901,96.924,232600002.0
2007-03-20 12:29:00,96.911,96.911,96.882,96.889,292599995.0
2007-03-20 12:30:00,96.887,96.91,96.874,96.886,111100000.0
2007-03-20 12:31:00,96.904,96.922,96.878,96.898,299099996.0
2007-03-20 12:32:00,96.874,96.892,96.863,96.875,243700002.0
2007-03-20 12:33:00,96.874,96.899,96.861,96.876,99300000.0
2007-03-20 12:34:00,96.887,96.893,96.846,96.846,253499994.0
2007-03-20 12:35:00,96.865,96.907,96.865,96.895,201100001.0
2007-03-20 12:36:00,96.893,96.894,96.869,96.891,256500002.0
2007-03-20 12:37:00,96.885,96.91,96.885,96.91,289000002.0
2007-03-20 12:38:00,96.907,96.924,96.904,96.914,208399998.0
2007-03-20 12:39:00,96.894,96.925,96.89,96.925,161700000.0
2007-03-20 12:40:00,96.922,96.923,96.889,96.907,373599995.0
2007-03-20 12:41:00,96.906,96.92,96.885,96.902,215199997.0
2007-03-20 12:42:00,96.906,96.916,96.891,96.904,175699999.0
2007-03-20 12:43:00,96.917,96.917,96.882,96.89,222199998.0
2007-03-20 12:44:00,96.897,96.922,96.895,96.899,190600001.0
2007-03-20 12:45:00,96.868,96.906,96.868,96.894,340999997.0
2007-03-20 12:46:00,96.893,96.9,96.875,96.88,268800000.0
2007-03-20 12:47:00,96.871,96.892,96.871,96.883,244000000.0
2007-03-20 12:48:00,96.871,96.888,96.864,96.883,261100002.0
2007-03-20 12:49:00,96.889,96.901,96.886,96.901,37300000.0
2007-03-20 12:50:00,96.906,96.918,96.893,96.91,223799996.0
2007-03-20 12:51:00,96.881,96.903,96.881,96.895,205300001.0
2007-03-20 12:52:00,96.895,96.912,96.878,96.899,238899998.0
2007-03-20 12:53:00,96.903,96.916,96.854,96.881,347900000.0
2007-03-20 12:54:00,96.902,96.916,96.88,96.901,225600001.0
2007-03-20 12:55:00,96.864,96.909,96.864,96.886,272700000.0
2007-03-20 12:56:00,96.865,96.9,96.865,96.899,185499996.0
2007-03-20 12:57:00,96.886,96.906,96.875,96.903,137499999.0
2007-03-20 12:58:00,96.905,96.925,96.904,96.921,331799998.0
2007-03-20 12:59:00,96.918,96.947,96.909,96.932,238699999.0
2007-03-20 13:00:00,96.948,96.98,96.925,96.956,394199999.0
2007-03-20 13:01:00,96.995,97.014,96.978,96.978,211300004.0
2007-03-20 13:02:00,96.997,97.004,96.974,96.974,295799997.0
2007-03-20 13:03:00,96.975,96.987,96.955,96.968,288699996.0
2007-03-20 13:04:00,96.961,96.972,96.947,96.96,284300004.0
2007-03-20 13:05:00,96.937,96.964,96.937,96.956,88500001.0
2007-03-20 13:06:00,96.929,96.96,96.929,96.941,182000002.0
2007-03-20 13:07:00,96.948,96.964,96.928,96.933,366499998.0
2007-03-20 13:08:00,96.972,96.994,96.962,96.988,147900002.0
2007-03-20 13:09:00,96.956,96.994,96.954,96.986,170000001.0
2007-03-20 13:10:00,96.982,96.984,96.961,96.983,298400002.0
2007-03-20 13:11:00,96.959,96.98,96.951,96.972,215099996.0
2007-03-20 13:12:00,96.97,96.997,96.968,96.997,257500000.0
2007-03-20 13:13:00,96.992,97.021,96.979,97.002,107700001.0
2007-03-20 13:14:00,97.015,97.029,97.0,97.0,262900000.0
2007-03-20 13:15:00,97.004,97.025,96.996,97.018,263999999.0
2007-03-20 13:16:00,97.023,97.037,97.003,97.023,314099999.0
2007-03-20 13:17:00,97.005,97.025,96.964,97.023,171800003.0
2007-03-20 13:18:00,97.017,97.033,97.015,97.033,86499999.0
2007-03-20 13:19:00,97.02,97.042,97.014,97.027,212699998.0
2007-03-20 13:20:00,97.023,97.042,97.017,97.021,212400001.0
2007-03-20 13:21:00,97.04,97.055,97.028,97.03,192000000.0
2007-03-20 13:22:00,97.024,97.041,97.018,97.033,288100004.0
2007-03-20 13:23:00,97.026,97.049,97.026,97.046,169400000.0
2007-03-20 13:24:00,97.036,97.055,97.021,97.055,94299997.0
2007-03-20 13:25:00,97.043,97.059,97.024,97.046,240300001.0
2007-03-20 13:26:00,97.043,97.067,97.03,97.067,293700003.0
2007-03-20 13:27:00,97.078,97.084,97.048,97.048,230799999.0
2007-03-20 13:28:00,97.074,97.092,97.061,97.066,174599998.0
2007-03-20 13:29:00,97.083,97.083,97.051,97.065,176200002.0
2007-03-20 13:30:00,97.086,97.086,97.042,97.046,197599995.0
2007-03-20 13:31:00,97.045,97.045,97.011,97.026,233200001.0
2007-03-20 13:32:00,97.019,97.046,97.001,97.032,196600002.0
2007-03-20 13:33:00,97.025,97.039,97.014,97.016,229399994.0
2007-03-20 13:34:00,97.016,97.042,97.016,97.026,122999999.0
2007-03-20 13:35:00,97.026,97.05,97.022,97.05,207599999.0
2007-03-20 13:36:00,97.032,97.058,97.032,97.05,183099999.0
2007-03-20 13:37:00,97.03,97.045,97.01,97.025,50899999.0
2007-03-20 13:38:00,97.034,97.034,97.003,97.003,209400002.0
2007-03-20 13:39:00,97.026,97.047,97.012,97.047,152800002.0
2007-03-20 13:40:00,97.054,97.057,97.026,97.033,291800001.0
2007-03-20 13:41:00,97.032,97.054,97.029,97.047,230500000.0
2007-03-20 13:42:00,97.042,97.042,97.015,97.015,162699999.0
2007-03-20 13:43:00,97.034,97.042,97.02,97.025,167200000.0
2007-03-20 13:44:00,97.04,97.04,97.007,97.007,217599993.0
2007-03-20 13:45:00,97.009,97.043,97.009,97.025,196100001.0
2007-03-20 13:46:00,96.987,97.021,96.987,97.015,211900002.0
2007-03-20 13:47:00,96.997,97.046,96.997,97.046,330999997.0
2007-03-20 13:48:00,97.033,97.05,97.019,97.039,141300001.0
2007-03-20 13:49:00,97.039,97.063,97.039,97.056,211099999.0
2007-03-20 13:50:00,97.053,97.057,97.026,97.045,336799996.0
2007-03-20 13:51:00,97.021,97.038,97.018,97.028,201000000.0
2007-03-20 13:52:00,97.013,97.027,96.995,97.01,298400000.0
2007-03-20 13:53:00,97.034,97.038,97.008,97.021,433200003.0
2007-03-20 13:54:00,97.019,97.036,97.006,97.024,332300000.0
2007-03-20 13:55:00,97.038,97.038,97.019,97.019,125500001.0
2007-03-20 13:56:00,97.012,97.033,97.003,97.031,225799997.0
2007-03-20 13:57:00,96.994,97.015,96.985,97.0,161799999.0
2007-03-20 13:58:00,97.001,97.019,96.986,96.986,184499998.0
2007-03-20 13:59:00,96.996,96.998,96.973,96.981,150900004.0
2007-03-20 14:00:00,96.991,96.998,96.964,96.985,284999998.0
2007-03-20 14:01:00,96.988,97.002,96.975,97.002,207299998.0
2007-03-20 14:02:00,96.997,97.016,96.984,96.984,199999998.0
2007-03-20 14:03:00,97.015,97.018,96.991,96.991,405800004.0
2007-03-20 14:04:00,97.006,97.018,96.987,96.987,291200006.0
2007-03-20 14:05:00,96.988,97.022,96.988,96.988,328799996.0
2007-03-20 14:06:00,97.006,97.04,97.006,97.038,229400002.0
2007-03-20 14:07:00,97.027,97.03,97.006,97.006,190099996.0
2007-03-20 14:08:00,97.005,97.022,96.998,97.022,148999999.0
2007-03-20 14:09:00,97.008,97.042,97.008,97.042,212899999.0
2007-03-20 14:10:00,97.035,97.056,97.024,97.055,262599998.0
2007-03-20 14:11:00,97.047,97.047,97.017,97.022,211899999.0
2007-03-20 14:12:00,97.034,97.034,96.984,96.984,269000002.0
2007-03-20 14:13:00,97.0,97.007,96.976,96.979,256999999.0
2007-03-20 14:14:00,96.985,97.017,96.982,96.996,157100004.0
2007-03-20 14:15:00,97.009,97.012,96.987,96.987,207300002.0
2007-03-20 14:16:00,96.985,97.026,96.985,97.026,98899998.0
2007-03-20 14:17:00,97.027,97.027,97.002,97.002,194800003.0
2007-03-20 14:18:00,96.993,97.021,96.982,97.007,286300001.0
2007-03-20 14:19:00,96.994,97.006,96.975,96.975,152300001.0
2007-03-20 14:20:00,97.005,97.005,96.96,96.969,185499998.0
2007-03-20 14:21:00,96.995,96.996,96.967,96.979,214600000.0
2007-03-20 14:22:00,96.984,97.001,96.962,96.978,310700003.0
2007-03-20 14:23:00,96.978,97.011,96.978,96.998,348900002.0
2007-03-20 14:24:00,97.008,97.019,96.986,96.993,250399997.0
2007-03-20 14:25:00,97.007,97.009,96.978,96.981,257100000.0
2007-03-20 14:26:00,97.003,97.011,96.982,96.985,235900003.0
2007-03-20 14:27:00,96.992,97.002,96.975,96.993,302000002.0
2007-03-20 14:28:00,96.979,97.005,96.963,96.977,343299999.0
2007-03-20 14:29:00,96.992,97.006,96.968,96.996,344399996.0
2007-03-20 14:30:00,97.005,97.018,96.961,96.998,233400001.0
2007-03-20 14:31:00,96.997,97.014,96.951,97.007,245799998.0
2007-03-20 14:32:00,96.978,97.008,96.965,96.989,136599998.0
2007-03-20 14:33:00,97.019,97.024,96.995,96.995,128599999.0
2007-03-20 14:34:00,96.998,97.01,96.952,96.952,236400000.0
2007-03-20 14:35:00,96.972,96.987,96.95,96.968,327500002.0
2007-03-20 14:36:00,96.98,96.999,96.962,96.973,295399996.0
2007-03-20 14:37:00,96.974,97.009,96.974,97.009,117000001.0
2007-03-20 14:38:00,97.021,97.029,96.996,97.004,265899995.0
2007-03-20 14:39:00,97.041,97.041,96.992,96.992,208399998.0
2007-03-20 14:40:00,96.989,97.012,96.986,96.992,317600001.0
2007-03-20 14:41:00,96.99,97.026,96.99,97.026,75699999.0
2007-03-20 14:42:00,96.996,97.032,96.995,97.025,401999990.0
2007-03-20 14:43:00,97.027,97.035,96.996,97.02,320099999.0
2007-03-20 14:44:00,97.023,97.045,97.013,97.038,231100001.0
2007-03-20 14:45:00,97.003,97.036,96.994,97.009,282299997.0
2007-03-20 14:46:00,96.995,96.995,96.957,96.963,249299999.0
2007-03-20 14:47:00,96.961,96.974,96.941,96.958,183400001.0
2007-03-20 14:48:00,96.963,96.982,96.95,96.95,261399997.0
2007-03-20 14:49:00,96.98,96.994,96.913,96.913,252799998.0
2007-03-20 14:50:00,96.939,96.939,96.884,96.891,283599997.0
2007-03-20 14:51:00,96.914,96.919,96.874,96.874,178600001.0
2007-03-20 14:52:00,96.881,96.909,96.879,96.89,266900000.0
2007-03-20 14:53:00,96.892,96.908,96.878,96.89,256299999.0
2007-03-20 14:54:00,96.917,96.924,96.877,96.902,266399997.0
2007-03-20 14:55:00,96.919,96.931,96.884,96.895,289399999.0
2007-03-20 14:56:00,96.887,96.887,96.86,96.875,218899998.0
2007-03-20 14:57:00,96.871,96.871,96.817,96.817,301899999.0
2007-03-20 14:58:00,96.822,96.856,96.819,96.835,198999997.0
2007-03-20 14:59:00,96.838,96.903,96.816,96.903,126000000.0
2007-03-20 15:00:00,96.902,96.921,96.889,96.909,139100000.0
2007-03-20 15:01:00,96.926,96.931,96.91,96.913,164599999.0
2007-03-20 15:02:00,96.894,96.913,96.853,96.855,228700001.0
2007-03-20 15:03:00,96.853,96.875,96.839,96.867,166400000.0
2007-03-20 15:04:00,96.84,96.911,96.839,96.911,231899998.0
2007-03-20 15:05:00,96.882,96.9,96.854,96.858,217600001.0
2007-03-20 15:06:00,96.824,96.877,96.824,96.877,198199998.0
2007-03-20 15:07:00,96.893,96.907,96.881,96.892,166100001.0
2007-03-20 15:08:00,96.882,96.92,96.882,96.908,299100000.0
2007-03-20 15:09:00,96.912,96.912,96.872,96.905,202500004.0
2007-03-20 15:10:00,96.897,96.897,96.859,96.865,294499994.0
2007-03-20 15:11:00,96.845,96.88,96.845,96.855,153600000.0
2007-03-20 15:12:00,96.881,96.881,96.848,96.864,197999998.0
2007-03-20 15:13:00,96.874,96.88,96.854,96.858,288000001.0
2007-03-20 15:14:00,96.852,96.852,96.823,96.824,231999999.0
2007-03-20 15:15:00,96.811,96.844,96.794,96.798,299799998.0
2007-03-20 15:16:00,96.779,96.787,96.751,96.769,386700004.0
2007-03-20 15:17:00,96.797,96.797,96.739,96.751,266200000.0
2007-03-20 15:18:00,96.755,96.789,96.755,96.787,189400001.0
2007-03-20 15:19:00,96.785,96.796,96.772,96.789,267200002.0
2007-03-20 15:20:00,96.765,96.786,96.748,96.77,202899999.0
2007-03-20 15:21:00,96.72,96.742,96.692,96.709,182000001.0
2007-03-20 15:22:00,96.658,96.687,96.606,96.653,120300002.0
2007-03-20 15:23:00,96.657,96.671,96.639,96.646,273599996.0
2007-03-20 15:24:00,96.656,96.67,96.579,96.584,211799998.0
2007-03-20 15:25:00,96.584,96.589,96.554,96.568,169099997.0
2007-03-20 15:26:00,96.604,96.654,96.597,96.635,171799999.0
2007-03-20 15:27:00,96.643,96.666,96.628,96.65,397199998.0
2007-03-20 15:28:00,96.657,96.675,96.651,96.675,197400000.0
2007-03-20 15:29:00,96.654,96.678,96.651,96.676,141300000.0
2007-03-20 15:30:00,96.687,96.692,96.627,96.627,175799998.0
2007-03-20 15:31:00,96.627,96.636,96.61,96.621,252600002.0
2007-03-20 15:32:00,96.623,96.623,96.588,96.612,426399996.0
2007-03-20 15:33:00,96.624,96.667,96.623,96.647,146700000.0
2007-03-20 15:34:00,96.682,96.683,96.645,96.654,269199999.0
2007-03-20 15:35:00,96.675,96.692,96.654,96.692,279199997.0
2007-03-20 15:36:00,96.674,96.698,96.659,96.692,308099999.0
2007-03-20 15:37:00,96.67,96.691,96.67,96.691,144099996.0
2007-03-20 15:38:00,96.655,96.715,96.654,96.715,147400002.0
2007-03-20 15:39:00,96.706,96.721,96.684,96.7,210399999.0
2007-03-20 15:40:00,96.698,96.71,96.656,96.705,203299999.0
2007-03-20 15:41:00,96.694,96.696,96.667,96.672,212899998.0
2007-03-20 15:42:00,96.691,96.71,96.667,96.7,274699998.0
2007-03-20 15:43:00,96.711,96.732,96.701,96.724,203099999.0
2007-03-20 15:44:00,96.72,96.737,96.698,96.725,217699999.0
2007-03-20 15:45:00,96.717,96.743,96.694,96.699,164599999.0
2007-03-20 15:46:00,96.693,96.709,96.679,96.699,78100000.0
2007-03-20 15:47:00,96.69,96.719,96.687,96.7,206400000.0
2007-03-20 15:48:00,96.681,96.703,96.681,96.703,206999998.0
2007-03-20 15:49:00,96.672,96.699,96.671,96.685,223599998.0
2007-03-20 15:50:00,96.692,96.736,96.692,96.736,82899999.0
2007-03-20 15:51:00,96.732,96.746,96.718,96.739,323999998.0
2007-03-20 15:52:00,96.75,96.759,96.724,96.743,342800003.0
2007-03-20 15:53:00,96.733,96.756,96.718,96.752,218999997.0
2007-03-20 15:54:00,96.729,96.758,96.71,96.74,361599997.0
2007-03-20 15:55:00,96.743,96.743,96.712,96.718,166099996.0
2007-03-20 15:56:00,96.727,96.727,96.666,96.676,283300001.0
2007-03-20 15:57:00,96.681,96.699,96.67,96.69,388699995.0
2007-03-20 15:58:00,96.678,96.684,96.65,96.682,229099997.0
2007-03-20 15:59:00,96.666,96.683,96.651,96.67,235599997.0
2007-03-20 16:00:00,96.685,96.697,96.665,96.684,263599993.0
2007-03-20 16:01:00,96.711,96.74,96.704,96.719,153500001.0
2007-03-20 16:02:00,96.713,96.744,96.708,96.728,275999998.0
2007-03-20 16:03:00,96.703,96.72,96.688,96.703,262200000.0
2007-03-20 16:04:00,96.7,96.722,96.687,96.687,246800001.0
2007-03-20 16:05:00,96.7,96.738,96.694,96.738,192400002.0
2007-03-20 16:06:00,96.718,96.733,96.702,96.727,95700000.0
2007-03-20 16:07:00,96.705,96.731,96.697,96.711,83699999.0
2007-03-20 16:08:00,96.714,96.728,96.706,96.728,186699999.0
2007-03-20 16:09:00,96.71,96.738,96.699,96.72,260399997.0
2007-03-20 16:10:00,96.722,96.759,96.722,96.739,307099997.0
2007-03-20 16:11:00,96.749,96.773,96.749,96.757,205499998.0
2007-03-20 16:12:00,96.734,96.751,96.717,96.736,82699999.0
2007-03-20 16:13:00,96.72,96.743,96.688,96.74,286999999.0
2007-03-20 16:14:00,96.728,96.754,96.707,96.717,187900001.0
2007-03-20 16:15:00,96.72,96.725,96.693,96.7,271000001.0
2007-03-20 16:16:00,96.712,96.712,96.669,96.669,293099994.0
2007-03-20 16:17:00,96.685,96.703,96.661,96.661,189399999.0
2007-03-20 16:18:00,96.685,96.7,96.671,96.677,266500003.0
2007-03-20 16:19:00,96.694,96.71,96.67,96.693,219699998.0
2007-03-20 16:20:00,96.687,96.72,96.681,96.72,236200000.0
2007-03-20 16:21:00,96.724,96.733,96.706,96.719,272599997.0
2007-03-20 16:22:00,96.732,96.734,96.703,96.716,274999999.0
2007-03-20 16:23:00,96.727,96.732,96.7,96.706,219599997.0
2007-03-20 16:24:00,96.723,96.726,96.702,96.71,207899997.0
2007-03-20 16:25:00,96.724,96.729,96.678,96.684,184500002.0
2007-03-20 16:26:00,96.688,96.698,96.667,96.676,248499996.0
2007-03-20 16:27:00,96.701,96.72,96.649,96.667,257799999.0
2007-03-20 16:28:00,96.658,96.681,96.658,96.672,136999999.0
2007-03-20 16:29:00,96.665,96.699,96.65,96.672,284700003.0
2007-03-20 16:30:00,96.701,96.723,96.683,96.714,362300003.0
2007-03-20 16:31:00,96.695,96.712,96.657,96.684,266500003.0
2007-03-20 16:32:00,96.673,96.691,96.657,96.666,110900001.0
2007-03-20 16:33:00,96.699,96.699,96.672,96.672,135299999.0
2007-03-20 16:34:00,96.667,96.675,96.648,96.653,147499997.0
2007-03-20 16:35:00,96.683,96.69,96.661,96.673,175000001.0
2007-03-20 16:36:00,96.687,96.715,96.677,96.69,344600002.0
2007-03-20 16:37:00,96.693,96.693,96.653,96.671,404700000.0
2007-03-20 16:38:00,96.659,96.682,96.659,96.677,240800000.0
2007-03-20 16:39:00,96.655,96.68,96.654,96.68,327699997.0
2007-03-20 16:40:00,96.655,96.676,96.648,96.66,208200001.0
2007-03-20 16:41:00,96.666,96.67,96.642,96.663,319699999.0
2007-03-20 16:42:00,96.654,96.692,96.645,96.677,192199999.0
2007-03-20 16:43:00,96.662,96.689,96.641,96.656,279000001.0
2007-03-20 16:44:00,96.631,96.662,96.621,96.625,250799999.0
2007-03-20 16:45:00,96.608,96.636,96.608,96.628,349400004.0
2007-03-20 16:46:00,96.626,96.651,96.621,96.651,113399999.0
2007-03-20 16:47:00,96.663,96.692,96.653,96.667,291200003.0
2007-03-20 16:48:00,96.688,96.688,96.64,96.642,362800002.0
2007-03-20 16:49:00,96.639,96.645,96.612,96.627,234600001.0
2007-03-20 16:50:00,96.607,96.642,96.607,96.611,245300000.0
2007-03-20 16:51:00,96.612,96.647,96.602,96.602,155100000.0
2007-03-20 16:52:00,96.572,96.607,96.572,96.597,278600000.0
2007-03-20 16:53:00,96.599,96.599,96.572,96.573,299299996.0
2007-03-20 16:54:00,96.577,96.608,96.574,96.584,252400001.0
2007-03-20 16:55:00,96.577,96.612,96.576,96.593,270300001.0
2007-03-20 16:56:00,96.604,96.609,96.578,96.578,251999995.0
2007-03-20 16:57:00,96.592,96.599,96.58,96.598,318300001.0
2007-03-20 16:58:00,96.585,96.606,96.574,96.59,163600000.0
2007-03-20 16:59:00,96.589,96.605,96.572,96.58,156400003.0
2007-03-20 17:00:00,96.573,96.588,96.555,96.564,187400000.0
2007-03-20 17:01:00,96.603,96.632,96.573,96.613,195000003.0
2007-03-20 17:02:00,96.627,96.627,96.589,96.604,210600001.0
2007-03-20 17:03:00,96.612,96.63,96.593,96.6,238800002.0
2007-03-20 17:04:00,96.624,96.627,96.599,96.627,253199999.0
2007-03-20 17:05:00,96.613,96.621,96.588,96.588,341300000.0
2007-03-20 17:06:00,96.597,96.607,96.564,96.593,323899997.0
2007-03-20 17:07:00,96.6,96.615,96.588,96.611,270500004.0
2007-03-20 17:08:00,96.601,96.618,96.592,96.597,109900001.0
2007-03-20 17:09:00,96.584,96.615,96.569,96.597,168200000.0
2007-03-20 17:10:00,96.584,96.615,96.584,96.615,227200000.0
2007-03-20 17:11:00,96.601,96.616,96.583,96.604,175000001.0
2007-03-20 17:12:00,96.59,96.608,96.569,96.584,117400001.0
2007-03-20 17:13:00,96.583,96.595,96.563,96.579,210800001.0
2007-03-20 17:14:00,96.568,96.588,96.552,96.587,306800003.0
2007-03-20 17:15:00,96.56,96.59,96.547,96.569,225100004.0
2007-03-20 17:16:00,96.596,96.6,96.574,96.579,277099998.0
2007-03-20 17:17:00,96.599,96.609,96.579,96.589,231199996.0
2007-03-20 17:18:00,96.601,96.609,96.58,96.59,232199996.0
2007-03-20 17:19:00,96.605,96.605,96.558,96.578,485899999.0
2007-03-20 17:20:00,96.581,96.598,96.58,96.597,181000005.0
2007-03-20 17:21:00,96.593,96.593,96.547,96.563,270100002.0
2007-03-20 17:22:00,96.55,96.562,96.52,96.52,212399998.0
2007-03-20 17:23:00,96.543,96.549,96.51,96.52,218299999.0
2007-03-20 17:24:00,96.555,96.582,96.54,96.582,244299996.0
2007-03-20 17:25:00,96.583,96.606,96.573,96.582,257999998.0
2007-03-20 17:26:00,96.6,96.6,96.58,96.58,205500001.0
2007-03-20 17:27:00,96.584,96.603,96.566,96.576,153899998.0
2007-03-20 17:28:00,96.598,96.608,96.581,96.585,186600002.0
2007-03-20 17:29:00,96.595,96.613,96.579,96.593,215999999.0
2007-03-20 17:30:00,96.597,96.609,96.578,96.588,288099997.0
2007-03-20 17:31:00,96.588,96.609,96.573,96.588,264800000.0
2007-03-20 17:32:00,96.588,96.615,96.569,96.598,314500003.0
2007-03-20 17:33:00,96.622,96.624,96.593,96.595,275700001.0
2007-03-20 17:34:00,96.622,96.622,96.588,96.59,257199998.0
2007-03-20 17:35:00,96.604,96.605,96.582,96.582,171800001.0
2007-03-20 17:36:00,96.604,96.613,96.586,96.603,229200002.0
2007-03-20 17:37:00,96.585,96.604,96.579,96.597,204600001.0
2007-03-20 17:38:00,96.576,96.606,96.576,96.589,199699998.0
2007-03-20 17:39:00,96.606,96.608,96.577,96.594,249700002.0
2007-03-20 17:40:00,96.603,96.603,96.572,96.589,265000000.0
2007-03-20 17:41:00,96.581,96.607,96.571,96.576,306599994.0
2007-03-20 17:42:00,96.579,96.611,96.578,96.608,314200001.0
2007-03-20 17:43:00,96.574,96.614,96.574,96.612,328600002.0
2007-03-20 17:44:00,96.583,96.617,96.583,96.603,271599999.0
2007-03-20 17:45:00,96.603,96.613,96.578,96.595,262199998.0
2007-03-20 17:46:00,96.611,96.623,96.592,96.596,292299997.0
2007-03-20 17:47:00,96.607,96.623,96.6,96.618,286000000.0
2007-03-20 17:48:00,96.62,96.634,96.595,96.599,152299998.0
2007-03-20 17:49:00,96.592,96.62,96.592,96.616,159300000.0
2007-03-20 17:50:00,96.637,96.651,96.618,96.631,276300000.0
2007-03-20 17:51:00,96.637,96.662,96.634,96.659,186399998.0
2007-03-20 17:52:00,96.681,96.701,96.666,96.687,198100001.0
2007-03-20 17:53:00,96.704,96.704,96.676,96.704,289699999.0
2007-03-20 17:54:00,96.686,96.701,96.665,96.685,272399999.0
2007-03-20 17:55:00,96.663,96.69,96.66,96.685,363400001.0
2007-03-20 17:56:00,96.667,96.667,96.613,96.613,183800002.0
2007-03-20 17:57:00,96.634,96.648,96.626,96.648,295299999.0
2007-03-20 17:58:00,96.645,96.645,96.607,96.607,173400001.0
2007-03-20 17:59:00,96.607,96.654,96.604,96.626,231600000.0
2007-03-20 18:00:00,96.644,96.66,96.634,96.66,156200001.0
2007-03-20 18:01:00,96.73,96.73,96.73,96.73,1926900004.0
2007-03-20 18:02:00,96.72,96.73,96.72,96.72,1926900004.0
2007-03-20 18:03:00,96.71,96.72,96.71,96.72,1926900004.0
2007-03-20 18:04:00,96.71,96.73,96.7,96.73,1926900004.0
2007-03-20 18:05:00,96.72,96.72,96.7,96.71,1926900004.0
2007-03-20 18:06:00,96.72,96.73,96.71,96.72,1926900004.0
2007-03-20 18:07:00,96.7,96.72,96.7,96.7,1926900004.0
2007-03-20 18:08:00,96.71,96.72,96.71,96.71,1926900004.0
2007-03-20 18:09:00,96.639,96.663,96.63,96.652,1926900004.0
2007-03-20 18:10:00,96.648,96.662,96.615,96.625,1769099995.0
2007-03-20 18:11:00,96.638,96.646,96.616,96.617,779699991.0
2007-03-20 18:12:00,96.628,96.664,96.615,96.642,1157700000.0
2007-03-20 18:13:00,96.661,96.674,96.635,96.648,2056899999.0
2007-03-20 18:14:00,96.71,96.72,96.7,96.72,972299998.0
2007-03-20 18:15:00,96.73,96.73,96.72,96.72,972299998.0
2007-03-20 18:16:00,96.71,96.71,96.71,96.71,972299998.0
2007-03-20 18:17:00,96.654,96.683,96.65,96.67,972299998.0
2007-03-20 18:18:00,96.673,96.703,96.661,96.668,1205399993.0
2007-03-20 18:19:00,96.692,96.7,96.677,96.683,2130200004.0
2007-03-20 18:20:00,96.675,96.706,96.664,96.677,2061699989.0
2007-03-20 18:21:00,96.667,96.687,96.659,96.687,1839499992.0
2007-03-20 18:22:00,96.682,96.682,96.64,96.671,1283799990.0
2007-03-20 18:23:00,96.69,96.7,96.69,96.7,2109499992.0
2007-03-20 18:24:00,96.657,96.68,96.646,96.65,2109499992.0
2007-03-20 18:25:00,96.66,96.677,96.64,96.657,1826699988.0
2007-03-20 18:26:00,96.65,96.66,96.65,96.65,1295400000.0
2007-03-20 18:27:00,96.656,96.676,96.635,96.66,1295400000.0
2007-03-20 18:28:00,96.66,96.67,96.635,96.647,1530499990.0
2007-03-20 18:29:00,96.659,96.678,96.623,96.659,1194599995.0
2007-03-20 18:30:00,96.66,96.677,96.65,96.669,809399996.0
2007-03-20 18:31:00,96.645,96.671,96.639,96.661,1233699994.0
2007-03-20 18:32:00,96.658,96.664,96.627,96.631,1852899996.0
2007-03-20 18:33:00,96.63,96.66,96.62,96.66,1908700000.0
2007-03-20 18:34:00,96.623,96.649,96.609,96.624,1908700000.0
2007-03-20 18:35:00,96.611,96.631,96.595,96.612,1819399993.0
2007-03-20 18:36:00,96.597,96.642,96.597,96.635,943199994.0
2007-03-20 18:37:00,96.622,96.64,96.606,96.611,1106400001.0
2007-03-20 18:38:00,96.628,96.649,96.606,96.643,996099990.0
2007-03-20 18:39:00,96.635,96.672,96.632,96.657,810700000.0
2007-03-20 18:40:00,96.658,96.663,96.605,96.605,1732199992.0
2007-03-20 18:41:00,96.611,96.661,96.611,96.651,935299996.0
2007-03-20 18:42:00,96.637,96.655,96.618,96.618,1407300002.0
2007-03-20 18:43:00,96.628,96.651,96.617,96.645,513599994.0
2007-03-20 18:44:00,96.632,96.657,96.624,96.647,933199994.0
2007-03-20 18:45:00,96.632,96.664,96.627,96.65,798599996.0
2007-03-20 18:46:00,96.654,96.659,96.631,96.631,667800002.0
2007-03-20 18:47:00,96.633,96.656,96.631,96.651,278400001.0
2007-03-20 18:48:00,96.636,96.656,96.628,96.642,643599999.0
2007-03-20 18:49:00,96.635,96.649,96.623,96.644,754800001.0
2007-03-20 18:50:00,96.618,96.646,96.618,96.643,803599995.0
2007-03-20 18:51:00,96.637,96.681,96.637,96.681,1133900000.0
2007-03-20 18:52:00,96.68,96.695,96.666,96.67,1328400001.0
2007-03-20 18:53:00,96.667,96.684,96.65,96.678,1653199984.0
2007-03-20 18:54:00,96.666,96.69,96.654,96.67,1404600001.0
2007-03-20 18:55:00,96.666,96.693,96.658,96.676,1846699998.0
2007-03-20 18:56:00,96.693,96.704,96.669,96.689,363399997.0
2007-03-20 18:57:00,96.685,96.705,96.68,96.695,598699998.0
2007-03-20 18:58:00,96.685,96.706,96.669,96.687,1199200003.0
2007-03-20 18:59:00,96.696,96.703,96.667,96.686,1072699996.0
2007-03-20 19:00:00,96.69,96.718,96.671,96.686,476000001.0
2007-03-20 19:01:00,96.691,96.704,96.677,96.679,556399994.0
2007-03-20 19:02:00,96.688,96.71,96.687,96.7,316700001.0
2007-03-20 19:03:00,96.698,96.713,96.685,96.695,749299991.0
2007-03-20 19:04:00,96.698,96.714,96.692,96.707,500299997.0
2007-03-20 19:05:00,96.697,96.723,96.697,96.71,592700006.0
2007-03-20 19:06:00,96.685,96.707,96.676,96.702,1029899988.0
2007-03-20 19:07:00,96.698,96.716,96.682,96.7,1367899996.0
2007-03-20 19:08:00,96.7,96.709,96.674,96.687,1724899988.0
2007-03-20 19:09:00,96.699,96.729,96.684,96.705,996599995.0
2007-03-20 19:10:00,96.715,96.719,96.7,96.708,276800000.0
2007-03-20 19:11:00,96.687,96.699,96.67,96.695,495700000.0
2007-03-20 19:12:00,96.679,96.698,96.678,96.698,218000000.0
2007-03-20 19:13:00,96.693,96.698,96.663,96.663,354900006.0
2007-03-20 19:14:00,96.669,96.704,96.669,96.7,341600000.0
2007-03-20 19:15:00,96.698,96.729,96.698,96.72,1086699995.0
2007-03-20 19:16:00,96.699,96.719,96.696,96.707,394700001.0
2007-03-20 19:17:00,96.71,96.714,96.679,96.688,754500004.0
2007-03-20 19:18:00,96.674,96.71,96.674,96.699,505399999.0
2007-03-20 19:19:00,96.67,96.71,96.67,96.705,1242299998.0
2007-03-20 19:20:00,96.71,96.71,96.66,96.681,801499993.0
2007-03-20 19:21:00,96.685,96.698,96.67,96.692,868000000.0
2007-03-20 19:22:00,96.696,96.696,96.669,96.691,236299999.0
2007-03-20 19:23:00,96.678,96.702,96.669,96.692,1948599996.0
2007-03-20 19:24:00,96.676,96.699,96.67,96.695,714899999.0
2007-03-20 19:25:00,96.687,96.687,96.64,96.646,1173399997.0
2007-03-20 19:26:00,96.652,96.664,96.625,96.63,1780599992.0
2007-03-20 19:27:00,96.632,96.65,96.608,96.625,1218199989.0
2007-03-20 19:28:00,96.63,96.653,96.618,96.638,951300004.0
2007-03-20 19:29:00,96.636,96.65,96.622,96.637,297499998.0
2007-03-20 19:30:00,96.633,96.653,96.626,96.644,1253400010.0
2007-03-20 19:31:00,96.627,96.642,96.616,96.633,603700001.0
2007-03-20 19:32:00,96.641,96.648,96.616,96.619,991699999.0
2007-03-20 19:33:00,96.612,96.644,96.608,96.638,733200001.0
2007-03-20 19:34:00,96.637,96.649,96.619,96.627,1201199998.0
2007-03-20 19:35:00,96.641,96.643,96.599,96.62,777399998.0
2007-03-20 19:36:00,96.622,96.66,96.616,96.66,696499997.0
2007-03-20 19:37:00,96.668,96.67,96.642,96.652,196000000.0
2007-03-20 19:38:00,96.645,96.665,96.618,96.63,874999994.0
2007-03-20 19:39:00,96.621,96.655,96.621,96.642,722100003.0
2007-03-20 19:40:00,96.647,96.675,96.634,96.644,782299995.0
2007-03-20 19:41:00,96.655,96.672,96.638,96.649,1184699994.0
2007-03-20 19:42:00,96.644,96.669,96.638,96.657,968099994.0
2007-03-20 19:43:00,96.635,96.658,96.624,96.658,467400007.0
2007-03-20 19:44:00,96.653,96.661,96.621,96.644,895700002.0
2007-03-20 19:45:00,96.642,96.65,96.617,96.634,357999999.0
2007-03-20 19:46:00,96.644,96.651,96.618,96.619,839699993.0
2007-03-20 19:47:00,96.635,96.646,96.617,96.63,322799996.0
2007-03-20 19:48:00,96.627,96.64,96.616,96.626,1054000003.0
2007-03-20 19:49:00,96.615,96.632,96.598,96.626,699199994.0
2007-03-20 19:50:00,96.618,96.624,96.563,96.577,563500001.0
2007-03-20 19:51:00,96.565,96.608,96.565,96.585,563399993.0
2007-03-20 19:52:00,96.569,96.609,96.569,96.608,439399996.0
2007-03-20 19:53:00,96.595,96.614,96.586,96.604,723600002.0
2007-03-20 19:54:00,96.57,96.599,96.558,96.585,726299997.0
2007-03-20 19:55:00,96.583,96.586,96.559,96.565,309600001.0
2007-03-20 19:56:00,96.571,96.586,96.547,96.558,502499997.0
2007-03-20 19:57:00,96.551,96.594,96.547,96.588,700999998.0
2007-03-20 19:58:00,96.591,96.599,96.553,96.568,913799998.0
2007-03-20 19:59:00,96.55,96.565,96.528,96.545,749400004.0
2007-03-20 20:00:00,96.55,96.576,96.538,96.546,473499993.0
2007-03-20 20:01:00,96.575,96.59,96.553,96.57,408800002.0
2007-03-20 20:02:00,96.575,96.606,96.567,96.599,552699999.0
2007-03-20 20:03:00,96.584,96.615,96.58,96.615,532699999.0
2007-03-20 20:04:00,96.605,96.618,96.594,96.612,516599996.0
2007-03-20 20:05:00,96.603,96.616,96.589,96.602,520000002.0
2007-03-20 20:06:00,96.604,96.616,96.575,96.575,668699998.0
2007-03-20 20:07:00,96.597,96.619,96.585,96.613,408699999.0
2007-03-20 20:08:00,96.621,96.63,96.594,96.616,697500004.0
2007-03-20 20:09:00,96.617,96.632,96.606,96.617,639300003.0
2007-03-20 20:10:00,96.627,96.647,96.613,96.643,563600001.0
2007-03-20 20:11:00,96.623,96.644,96.598,96.634,1368400006.0
2007-03-20 20:12:00,96.606,96.64,96.606,96.634,1490399993.0
2007-03-20 20:13:00,96.624,96.643,96.606,96.643,916999998.0
2007-03-20 20:14:00,96.647,96.652,96.619,96.632,564399998.0
2007-03-20 20:15:00,96.628,96.658,96.623,96.647,1107099994.0
2007-03-20 20:16:00,96.646,96.646,96.604,96.604,1273600000.0
2007-03-20 20:17:00,96.626,96.63,96.605,96.605,230699998.0
2007-03-20 20:18:00,96.617,96.617,96.587,96.594,305100001.0
2007-03-20 20:19:00,96.615,96.632,96.588,96.595,1823500006.0
2007-03-20 20:20:00,96.612,96.626,96.59,96.59,1687399997.0
2007-03-20 20:21:00,96.611,96.621,96.592,96.592,442699994.0
2007-03-20 20:22:00,96.577,96.61,96.57,96.61,1141699996.0
2007-03-20 20:23:00,96.614,96.614,96.581,96.593,763199994.0
2007-03-20 20:24:00,96.599,96.618,96.591,96.618,416800001.0
2007-03-20 20:25:00,96.606,96.627,96.59,96.61,558999997.0
2007-03-20 20:26:00,96.599,96.622,96.592,96.617,507200002.0
2007-03-20 20:27:00,96.607,96.618,96.593,96.605,1195999991.0
2007-03-20 20:28:00,96.76,96.76,96.75,96.75,1999899997.0
2007-03-20 20:29:00,96.607,96.609,96.569,96.598,1999899997.0
2007-03-20 20:30:00,96.76,96.77,96.76,96.77,1603999986.0
2007-03-20 20:31:00,96.631,96.642,96.609,96.631,1603999986.0
2007-03-20 20:33:00,96.629,96.64,96.589,96.626,615400001.0
2007-03-20 20:34:00,96.645,96.652,96.625,96.627,329100003.0
2007-03-20 20:35:00,96.635,96.642,96.614,96.617,485399999.0
2007-03-20 20:36:00,96.645,96.655,96.629,96.64,704799996.0
2007-03-20 20:37:00,96.628,96.652,96.623,96.651,591799993.0
2007-03-20 20:38:00,96.633,96.657,96.622,96.653,1533100001.0
2007-03-20 20:39:00,96.638,96.667,96.636,96.658,1276899991.0
2007-03-20 20:40:00,96.65,96.67,96.646,96.661,1595999990.0
2007-03-20 20:41:00,96.642,96.655,96.624,96.63,954099998.0
2007-03-20 20:42:00,96.633,96.656,96.616,96.635,1040799998.0
2007-03-20 20:43:00,96.625,96.652,96.624,96.646,577399996.0
2007-03-20 20:44:00,96.633,96.646,96.599,96.635,1028399992.0
2007-03-20 20:45:00,96.635,96.648,96.605,96.605,816599998.0
2007-03-20 20:46:00,96.636,96.642,96.608,96.613,771399990.0
2007-03-20 20:47:00,96.638,96.659,96.62,96.633,1385299996.0
2007-03-20 20:48:00,96.641,96.673,96.638,96.665,1088900001.0
2007-03-20 20:49:00,96.665,96.677,96.65,96.666,944799994.0
2007-03-20 20:50:00,96.67,96.687,96.646,96.646,1113399996.0
2007-03-20 20:51:00,96.654,96.681,96.645,96.657,671200004.0
2007-03-20 20:52:00,96.64,96.668,96.631,96.668,720500002.0
2007-03-20 20:53:00,96.672,96.694,96.664,96.674,1544099994.0
2007-03-20 20:54:00,96.657,96.679,96.643,96.669,558400001.0
2007-03-20 20:55:00,96.666,96.67,96.636,96.66,1213399990.0
2007-03-20 20:56:00,96.646,96.679,96.646,96.651,1176299996.0
2007-03-20 20:57:00,96.66,96.687,96.657,96.678,1302599986.0
2007-03-20 20:58:00,96.77,96.77,96.76,96.76,1948799991.0
2007-03-20 20:59:00,96.7,96.724,96.668,96.697,1948799991.0
2007-03-20 21:00:00,96.76,96.76,96.76,96.76,750799993.0
2007-03-20 21:01:00,96.75,96.76,96.75,96.76,750799993.0
2007-03-20 21:02:00,96.694,96.716,96.677,96.703,750799993.0
2007-03-20 21:03:00,96.721,96.729,96.701,96.704,554399992.0
2007-03-20 21:04:00,96.717,96.731,96.703,96.703,481499998.0
2007-03-20 21:05:00,96.693,96.721,96.693,96.72,351800000.0
2007-03-20 21:06:00,96.71,96.75,96.71,96.75,507000000.0
2007-03-20 21:07:00,96.735,96.755,96.729,96.737,658600008.0
2007-03-20 21:08:00,96.739,96.745,96.704,96.704,605100002.0
2007-03-20 21:09:00,96.714,96.738,96.703,96.72,351199999.0
2007-03-20 21:10:00,96.743,96.755,96.726,96.729,393400000.0
2007-03-20 21:11:00,96.745,96.752,96.729,96.733,475600001.0
2007-03-20 21:12:00,96.728,96.775,96.728,96.761,407299996.0
2007-03-20 21:13:00,96.765,96.799,96.765,96.784,1058799994.0
2007-03-20 21:14:00,96.789,96.794,96.766,96.778,1317999999.0
2007-03-20 21:15:00,96.788,96.792,96.765,96.767,1014099996.0
2007-03-20 21:16:00,96.767,96.803,96.767,96.794,740099997.0
2007-03-20 21:17:00,96.801,96.821,96.777,96.793,1049799987.0
2007-03-20 21:18:00,96.815,96.821,96.791,96.792,907700002.0
2007-03-20 21:19:00,96.781,96.817,96.781,96.815,850000001.0
2007-03-20 21:20:00,96.815,96.816,96.788,96.788,1661799990.0
2007-03-20 21:21:00,96.793,96.812,96.774,96.796,1853899999.0
2007-03-20 21:22:00,96.776,96.796,96.762,96.787,1694300012.0
2007-03-20 21:23:00,96.79,96.803,96.762,96.793,854499997.0
2007-03-20 21:24:00,96.798,96.8,96.769,96.775,817000000.0
2007-03-20 21:25:00,96.772,96.774,96.738,96.742,1285899998.0
2007-03-20 21:26:00,96.755,96.767,96.734,96.734,570099997.0
2007-03-20 21:27:00,96.747,96.755,96.732,96.734,489600000.0
2007-03-20 21:28:00,96.751,96.754,96.735,96.741,260399998.0
2007-03-20 21:29:00,96.756,96.756,96.724,96.728,534799998.0
2007-03-20 21:30:00,96.737,96.757,96.731,96.744,326599997.0
2007-03-20 21:31:00,96.731,96.762,96.729,96.753,255999999.0
2007-03-20 21:32:00,96.754,96.767,96.74,96.76,1456199991.0
2007-03-20 21:33:00,96.757,96.763,96.743,96.758,231500001.0
2007-03-20 21:34:00,96.755,96.782,96.74,96.76,405299998.0
2007-03-20 21:35:00,96.767,96.767,96.731,96.734,314299994.0
2007-03-20 21:36:00,96.716,96.747,96.716,96.747,147299998.0
2007-03-20 21:37:00,96.72,96.755,96.72,96.755,347700004.0
2007-03-20 21:38:00,96.753,96.754,96.732,96.732,447799997.0
2007-03-20 21:39:00,96.726,96.753,96.723,96.742,321799999.0
2007-03-20 21:40:00,96.739,96.743,96.7,96.714,345799999.0
2007-03-20 21:41:00,96.715,96.734,96.702,96.72,327000001.0
2007-03-20 21:42:00,96.727,96.727,96.692,96.692,674699999.0
2007-03-20 21:43:00,96.718,96.723,96.69,96.69,671400001.0
2007-03-20 21:44:00,96.687,96.727,96.687,96.725,1343499998.0
2007-03-20 21:45:00,96.717,96.73,96.7,96.702,1018199996.0
2007-03-20 21:46:00,96.727,96.741,96.71,96.73,567699990.0
2007-03-20 21:47:00,96.724,96.757,96.724,96.744,686400001.0
2007-03-20 21:48:00,96.752,96.757,96.734,96.737,186600002.0
2007-03-20 21:49:00,96.763,96.779,96.735,96.75,608699993.0
2007-03-20 21:50:00,96.772,96.773,96.738,96.754,226300000.0
2007-03-20 21:51:00,96.76,96.766,96.736,96.736,323200000.0
2007-03-20 21:52:00,96.757,96.766,96.729,96.741,763599998.0
2007-03-20 21:53:00,96.765,96.78,96.762,96.775,289500000.0
2007-03-20 21:54:00,96.768,96.78,96.76,96.775,187499997.0
2007-03-20 21:55:00,96.772,96.772,96.75,96.755,207299997.0
2007-03-20 21:56:00,96.763,96.77,96.751,96.763,642099999.0
2007-03-20 21:57:00,96.737,96.752,96.713,96.725,132999997.0
2007-03-20 21:58:00,96.75,96.765,96.75,96.765,192399998.0
2007-03-20 21:59:00,96.763,96.773,96.737,96.752,466200005.0
2007-03-20 22:00:00,96.742,96.766,96.722,96.759,676599998.0
2007-03-20 22:01:00,96.737,96.761,96.728,96.76,884300012.0
2007-03-20 22:02:00,96.741,96.765,96.736,96.755,1320899995.0
2007-03-20 22:03:00,96.749,96.758,96.733,96.737,218199998.0
2007-03-20 22:04:00,96.753,96.753,96.722,96.728,764699993.0
2007-03-20 22:05:00,96.749,96.762,96.729,96.745,150799998.0
2007-03-20 22:06:00,96.736,96.756,96.724,96.745,208400000.0
2007-03-20 22:07:00,96.721,96.751,96.721,96.751,128799997.0
2007-03-20 22:08:00,96.755,96.757,96.734,96.757,98200001.0
2007-03-20 22:09:00,96.74,96.759,96.73,96.75,401200000.0
2007-03-20 22:10:00,96.735,96.751,96.717,96.742,318599998.0
2007-03-20 22:11:00,96.742,96.765,96.742,96.755,371399999.0
2007-03-20 22:12:00,96.739,96.76,96.723,96.755,423000001.0
2007-03-20 22:13:00,96.752,96.752,96.718,96.725,460399997.0
2007-03-20 22:14:00,96.718,96.738,96.715,96.736,255199998.0
2007-03-20 22:15:00,96.732,96.732,96.706,96.706,481899998.0
2007-03-20 22:16:00,96.7,96.72,96.689,96.718,486400001.0
2007-03-20 22:17:00,96.708,96.738,96.708,96.738,76500002.0
2007-03-20 22:18:00,96.718,96.748,96.718,96.742,364600001.0
2007-03-20 22:19:00,96.727,96.742,96.705,96.722,222100000.0
2007-03-20 22:20:00,96.722,96.74,96.717,96.74,209400000.0
2007-03-20 22:21:00,96.728,96.729,96.708,96.71,212500001.0
2007-03-20 22:22:00,96.713,96.726,96.695,96.713,540299998.0
2007-03-20 22:23:00,96.714,96.723,96.699,96.707,227299997.0
2007-03-20 22:24:00,96.709,96.728,96.705,96.705,235699998.0
2007-03-20 22:25:00,96.713,96.737,96.713,96.73,245299998.0
2007-03-20 22:26:00,96.706,96.726,96.706,96.726,60700000.0
2007-03-20 22:27:00,96.726,96.738,96.715,96.735,705499998.0
2007-03-20 22:28:00,96.721,96.745,96.718,96.735,366000001.0
2007-03-20 22:29:00,96.741,96.743,96.699,96.699,437199998.0
2007-03-20 22:30:00,96.724,96.747,96.716,96.74,539500002.0
2007-03-20 22:31:00,96.723,96.74,96.719,96.74,162899997.0
2007-03-20 22:32:00,96.74,96.75,96.719,96.719,271300003.0
2007-03-20 22:33:00,96.738,96.746,96.724,96.724,409200000.0
2007-03-20 22:34:00,96.726,96.749,96.724,96.741,535899997.0
2007-03-20 22:35:00,96.751,96.754,96.73,96.735,273800000.0
2007-03-20 22:36:00,96.763,96.77,96.744,96.749,649199997.0
2007-03-20 22:37:00,96.746,96.763,96.738,96.757,147699998.0
2007-03-20 22:38:00,96.732,96.752,96.716,96.73,195000000.0
2007-03-20 22:39:00,96.724,96.744,96.71,96.727,183100000.0
2007-03-20 22:40:00,96.744,96.745,96.709,96.709,297700002.0
2007-03-20 22:41:00,96.731,96.751,96.717,96.731,299100003.0
2007-03-20 22:42:00,96.759,96.761,96.732,96.732,253799995.0
2007-03-20 22:43:00,96.76,96.771,96.734,96.736,758299992.0
2007-03-20 22:44:00,96.756,96.77,96.736,96.74,560000000.0
2007-03-20 22:45:00,96.743,96.76,96.724,96.76,445500001.0
2007-03-20 22:46:00,96.764,96.768,96.728,96.734,379099996.0
2007-03-20 22:47:00,96.736,96.763,96.736,96.755,370499997.0
2007-03-20 22:48:00,96.755,96.76,96.716,96.72,515099999.0
2007-03-20 22:49:00,96.714,96.748,96.714,96.734,474900000.0
2007-03-20 22:50:00,96.745,96.76,96.73,96.75,318599997.0
2007-03-20 22:51:00,96.75,96.755,96.725,96.752,570100000.0
2007-03-20 22:52:00,96.757,96.757,96.735,96.735,170600002.0
2007-03-20 22:53:00,96.752,96.764,96.717,96.726,354900000.0
2007-03-20 22:54:00,96.744,96.764,96.726,96.737,387599999.0
2007-03-20 22:55:00,96.757,96.768,96.742,96.743,510800004.0
2007-03-20 22:56:00,96.744,96.77,96.744,96.768,215599996.0
2007-03-20 22:57:00,96.756,96.773,96.731,96.762,184900003.0
2007-03-20 22:58:00,96.737,96.767,96.73,96.745,284500004.0
2007-03-20 22:59:00,96.766,96.766,96.684,96.689,198099998.0
2007-03-20 23:00:00,96.752,96.761,96.732,96.737,259399999.0
2007-03-20 23:01:00,96.741,96.748,96.711,96.725,195299997.0
2007-03-20 23:02:00,96.752,96.765,96.736,96.75,100200000.0
2007-03-20 23:03:00,96.738,96.755,96.722,96.755,181599998.0
2007-03-20 23:04:00,96.749,96.749,96.708,96.723,241699999.0
2007-03-20 23:05:00,96.727,96.748,96.709,96.72,92900000.0
2007-03-20 23:06:00,96.713,96.736,96.709,96.732,227200000.0
2007-03-20 23:07:00,96.704,96.737,96.701,96.737,294799999.0
2007-03-20 23:08:00,96.723,96.75,96.715,96.75,285499999.0
2007-03-20 23:09:00,96.755,96.755,96.736,96.74,149400001.0
2007-03-20 23:10:00,96.743,96.759,96.738,96.759,110899999.0
2007-03-20 23:11:00,96.741,96.76,96.733,96.755,248700001.0
2007-03-20 23:12:00,96.745,96.748,96.726,96.726,235000001.0
2007-03-20 23:13:00,96.727,96.739,96.714,96.716,201699998.0
2007-03-20 23:14:00,96.736,96.745,96.712,96.727,267599999.0
2007-03-20 23:15:00,96.715,96.733,96.715,96.733,125899999.0
2007-03-20 23:16:00,96.725,96.743,96.704,96.724,295399995.0
2007-03-20 23:17:00,96.73,96.743,96.711,96.728,374799998.0
2007-03-20 23:18:00,96.732,96.75,96.728,96.75,154799998.0
2007-03-20 23:19:00,96.748,96.748,96.715,96.74,171399998.0
2007-03-20 23:20:00,96.697,96.715,96.681,96.703,147499999.0
2007-03-20 23:21:00,96.707,96.736,96.7,96.716,275400001.0
2007-03-20 23:22:00,96.731,96.744,96.717,96.735,116899998.0
2007-03-20 23:23:00,96.747,96.752,96.712,96.712,134799998.0
2007-03-20 23:24:00,96.722,96.735,96.712,96.725,273399999.0
2007-03-20 23:25:00,96.733,96.741,96.717,96.717,109000001.0
2007-03-20 23:26:00,96.72,96.747,96.72,96.747,146199999.0
2007-03-20 23:27:00,96.716,96.734,96.705,96.705,50400001.0
2007-03-20 23:28:00,96.733,96.749,96.73,96.745,190100001.0
2007-03-20 23:29:00,96.75,96.75,96.712,96.723,287299998.0
2007-03-20 23:30:00,96.726,96.738,96.715,96.733,78499998.0
2007-03-20 23:31:00,96.735,96.743,96.72,96.731,230699998.0
2007-03-20 23:32:00,96.718,96.738,96.708,96.738,274300000.0
2007-03-20 23:33:00,96.718,96.754,96.718,96.754,129399999.0
2007-03-20 23:34:00,96.752,96.752,96.719,96.73,391700002.0
2007-03-20 23:35:00,96.718,96.744,96.691,96.734,286299998.0
2007-03-20 23:36:00,96.731,96.742,96.723,96.74,125500002.0
2007-03-20 23:37:00,96.725,96.744,96.72,96.72,149499998.0
2007-03-20 23:38:00,96.725,96.744,96.699,96.711,229099999.0
2007-03-20 23:39:00,96.729,96.75,96.72,96.72,145300002.0
2007-03-20 23:40:00,96.716,96.746,96.712,96.746,169599999.0
2007-03-20 23:41:00,96.743,96.751,96.719,96.728,302800002.0
2007-03-20 23:42:00,96.729,96.747,96.703,96.723,298699998.0
2007-03-20 23:43:00,96.717,96.75,96.717,96.749,282200003.0
2007-03-20 23:44:00,96.74,96.75,96.719,96.736,290400004.0
2007-03-20 23:45:00,96.7,96.733,96.695,96.733,49699999.0
2007-03-20 23:46:00,96.746,96.754,96.734,96.741,98300003.0
2007-03-20 23:47:00,96.752,96.757,96.734,96.742,92199999.0
2007-03-20 23:48:00,96.729,96.753,96.722,96.753,241400000.0
2007-03-20 23:49:00,96.738,96.764,96.738,96.755,177000001.0
2007-03-20 23:50:00,96.75,96.762,96.733,96.748,307000000.0
2007-03-20 23:51:00,96.75,96.751,96.725,96.729,198700002.0
2007-03-20 23:52:00,96.753,96.768,96.741,96.748,160799999.0
2007-03-20 23:53:00,96.75,96.757,96.738,96.755,187300004.0
2007-03-20 23:54:00,96.754,96.755,96.729,96.735,213499998.0
2007-03-20 23:55:00,96.723,96.751,96.723,96.746,187999999.0
2007-03-20 23:56:00,96.743,96.761,96.735,96.752,159899999.0
2007-03-20 23:57:00,96.74,96.756,96.733,96.739,207000001.0
2007-03-20 23:58:00,96.734,96.752,96.717,96.727,176399999.0
2007-03-20 23:59:00,96.738,96.76,96.738,96.76,87500000.0
2007-03-21 00:00:00,96.741,96.759,96.727,96.727,337499999.0
2007-03-21 00:01:00,96.709,96.743,96.709,96.743,276800001.0
2007-03-21 00:02:00,96.748,96.748,96.733,96.737,83400001.0
2007-03-21 00:03:00,96.743,96.757,96.727,96.743,144299996.0
2007-03-21 00:04:00,96.717,96.752,96.715,96.752,207499999.0
2007-03-21 00:05:00,96.758,96.758,96.725,96.741,191000000.0
2007-03-21 00:06:00,96.74,96.74,96.709,96.725,326800003.0
2007-03-21 00:07:00,96.723,96.743,96.72,96.743,272300002.0
2007-03-21 00:08:00,96.73,96.745,96.73,96.745,68100000.0
2007-03-21 00:09:00,96.725,96.743,96.698,96.725,146199998.0
2007-03-21 00:10:00,96.723,96.744,96.723,96.741,137400001.0
2007-03-21 00:11:00,96.724,96.742,96.717,96.74,152599999.0
2007-03-21 00:12:00,96.731,96.746,96.715,96.733,253199997.0
2007-03-21 00:13:00,96.73,96.743,96.72,96.737,299200002.0
2007-03-21 00:14:00,96.743,96.752,96.723,96.732,209400001.0
2007-03-21 00:15:00,96.726,96.744,96.719,96.73,232999998.0
2007-03-21 00:16:00,96.716,96.748,96.716,96.748,269899997.0
2007-03-21 00:17:00,96.745,96.745,96.7,96.7,175599999.0
2007-03-21 00:18:00,96.698,96.717,96.698,96.717,105299999.0
2007-03-21 00:19:00,96.692,96.715,96.688,96.703,237699997.0
2007-03-21 00:20:00,96.7,96.718,96.689,96.706,293500000.0
2007-03-21 00:21:00,96.715,96.724,96.702,96.704,170799997.0
2007-03-21 00:22:00,96.725,96.742,96.712,96.733,118799999.0
2007-03-21 00:23:00,96.733,96.748,96.718,96.728,151600001.0
2007-03-21 00:24:00,96.745,96.76,96.723,96.75,349000001.0
2007-03-21 00:25:00,96.76,96.76,96.734,96.748,74100000.0
2007-03-21 00:26:00,96.747,96.76,96.734,96.752,141399998.0
2007-03-21 00:27:00,96.757,96.767,96.744,96.744,257700001.0
2007-03-21 00:28:00,96.744,96.764,96.744,96.762,215499998.0
2007-03-21 00:29:00,96.77,96.77,96.74,96.76,172700003.0
2007-03-21 00:30:00,96.755,96.776,96.753,96.773,276300004.0
2007-03-21 00:31:00,96.754,96.777,96.754,96.777,91400002.0
2007-03-21 00:32:00,96.754,96.772,96.741,96.758,222500003.0
2007-03-21 00:33:00,96.782,96.788,96.759,96.776,259800000.0
2007-03-21 00:34:00,96.787,96.789,96.735,96.735,233799998.0
2007-03-21 00:35:00,96.767,96.774,96.745,96.762,246699994.0
2007-03-21 00:36:00,96.759,96.774,96.744,96.771,146699998.0
2007-03-21 00:37:00,96.752,96.773,96.747,96.766,143200000.0
2007-03-21 00:38:00,96.759,96.761,96.733,96.743,164000000.0
2007-03-21 00:39:00,96.757,96.767,96.742,96.748,180000002.0
2007-03-21 00:40:00,96.767,96.767,96.735,96.741,255899998.0
2007-03-21 00:41:00,96.764,96.772,96.741,96.741,137699999.0
2007-03-21 00:42:00,96.738,96.758,96.729,96.755,226700000.0
2007-03-21 00:43:00,96.758,96.772,96.743,96.757,9700000.0
2007-03-21 00:44:00,96.76,96.78,96.75,96.77,259399999.0
2007-03-21 00:45:00,96.765,96.787,96.76,96.783,229799995.0
2007-03-21 00:46:00,96.78,96.783,96.758,96.783,264100002.0
2007-03-21 00:47:00,96.764,96.783,96.738,96.783,403400001.0
2007-03-21 00:48:00,96.761,96.776,96.74,96.758,352899998.0
2007-03-21 00:49:00,96.758,96.786,96.758,96.786,108300002.0
2007-03-21 00:50:00,96.775,96.787,96.766,96.783,68999999.0
2007-03-21 00:51:00,96.771,96.78,96.745,96.769,230199998.0
2007-03-21 00:52:00,96.768,96.768,96.73,96.733,136200000.0
2007-03-21 00:53:00,96.745,96.745,96.719,96.726,201099999.0
2007-03-21 00:54:00,96.738,96.738,96.709,96.712,171299998.0
2007-03-21 00:55:00,96.719,96.743,96.715,96.743,241999997.0
2007-03-21 00:56:00,96.707,96.738,96.707,96.735,166500001.0
2007-03-21 00:57:00,96.742,96.747,96.723,96.731,371199993.0
2007-03-21 00:58:00,96.738,96.738,96.713,96.713,142099998.0
2007-03-21 00:59:00,96.738,96.738,96.713,96.721,393999993.0
2007-03-21 01:00:00,96.699,96.734,96.699,96.716,282800001.0
2007-03-21 01:01:00,96.705,96.713,96.691,96.696,195099998.0
2007-03-21 01:02:00,96.706,96.721,96.681,96.717,266299997.0
2007-03-21 01:03:00,96.705,96.714,96.685,96.7,128599996.0
2007-03-21 01:04:00,96.713,96.717,96.697,96.698,169199999.0
2007-03-21 01:05:00,96.691,96.712,96.691,96.712,57199998.0
2007-03-21 01:06:00,96.696,96.72,96.692,96.715,228599999.0
2007-03-21 01:07:00,96.7,96.72,96.691,96.71,108199999.0
2007-03-21 01:08:00,96.719,96.719,96.696,96.702,121499997.0
2007-03-21 01:09:00,96.69,96.71,96.686,96.71,149199999.0
2007-03-21 01:10:00,96.713,96.725,96.705,96.708,151500001.0
2007-03-21 01:11:00,96.72,96.738,96.71,96.738,227999999.0
2007-03-21 01:12:00,96.724,96.744,96.716,96.743,303800001.0
2007-03-21 01:13:00,96.714,96.743,96.713,96.724,232800001.0
2007-03-21 01:14:00,96.745,96.75,96.723,96.723,121000001.0
2007-03-21 01:15:00,96.75,96.75,96.725,96.74,225999999.0
2007-03-21 01:16:00,96.742,96.769,96.74,96.757,215700001.0
2007-03-21 01:17:00,96.747,96.762,96.739,96.744,367900003.0
2007-03-21 01:18:00,96.747,96.766,96.741,96.75,309099996.0
2007-03-21 01:19:00,96.737,96.758,96.736,96.75,152799998.0
2007-03-21 01:20:00,96.746,96.758,96.728,96.728,285099999.0
2007-03-21 01:21:00,96.76,96.774,96.743,96.747,252599999.0
2007-03-21 01:22:00,96.759,96.759,96.73,96.74,302000004.0
2007-03-21 01:23:00,96.748,96.761,96.735,96.758,189599996.0
2007-03-21 01:24:00,96.75,96.752,96.724,96.724,151099997.0
2007-03-21 01:25:00,96.723,96.746,96.719,96.745,170900000.0
2007-03-21 01:26:00,96.721,96.738,96.709,96.737,213700000.0
2007-03-21 01:27:00,96.738,96.741,96.718,96.728,204600000.0
2007-03-21 01:28:00,96.723,96.745,96.719,96.74,321699998.0
2007-03-21 01:29:00,96.732,96.754,96.71,96.734,124699999.0
2007-03-21 01:30:00,96.762,96.773,96.747,96.747,263599999.0
2007-03-21 01:31:00,96.731,96.753,96.72,96.738,252100002.0
2007-03-21 01:32:00,96.76,96.768,96.743,96.755,216899998.0
2007-03-21 01:33:00,96.75,96.775,96.75,96.763,231899998.0
2007-03-21 01:34:00,96.773,96.778,96.752,96.759,227499996.0
2007-03-21 01:35:00,96.753,96.775,96.753,96.77,193600001.0
2007-03-21 01:36:00,96.765,96.778,96.754,96.774,198800001.0
2007-03-21 01:37:00,96.783,96.804,96.775,96.804,208900001.0
2007-03-21 01:38:00,96.81,96.818,96.79,96.813,240600000.0
2007-03-21 01:39:00,96.803,96.803,96.778,96.784,157800005.0
2007-03-21 01:40:00,96.79,96.812,96.787,96.799,138300000.0
2007-03-21 01:41:00,96.774,96.799,96.768,96.774,236999995.0
2007-03-21 01:42:00,96.765,96.765,96.731,96.74,254099998.0
2007-03-21 01:43:00,96.767,96.778,96.755,96.758,189700000.0
2007-03-21 01:44:00,96.751,96.775,96.751,96.768,172200003.0
2007-03-21 01:45:00,96.764,96.778,96.744,96.762,115300002.0
2007-03-21 01:46:00,96.753,96.779,96.753,96.759,157600002.0
2007-03-21 01:47:00,96.758,96.774,96.753,96.767,137600000.0
2007-03-21 01:48:00,96.77,96.77,96.739,96.76,334700001.0
2007-03-21 01:49:00,96.759,96.78,96.752,96.775,268999996.0
2007-03-21 01:50:00,96.742,96.768,96.742,96.757,319399998.0
2007-03-21 01:51:00,96.762,96.762,96.734,96.762,302799997.0
2007-03-21 01:52:00,96.765,96.773,96.751,96.751,186700000.0
2007-03-21 01:53:00,96.746,96.763,96.726,96.746,277499997.0
2007-03-21 01:54:00,96.731,96.752,96.729,96.743,241900001.0
2007-03-21 01:55:00,96.747,96.752,96.729,96.729,226499993.0
2007-03-21 01:56:00,96.719,96.749,96.717,96.727,298700000.0
2007-03-21 01:57:00,96.708,96.734,96.701,96.715,337300001.0
2007-03-21 01:58:00,96.696,96.715,96.688,96.714,393700011.0
2007-03-21 01:59:00,96.719,96.737,96.705,96.724,248900002.0
2007-03-21 02:00:00,96.727,96.727,96.685,96.685,179200000.0
2007-03-21 02:01:00,96.694,96.704,96.677,96.699,312600000.0
2007-03-21 02:02:00,96.694,96.694,96.668,96.677,123599998.0
2007-03-21 02:03:00,96.684,96.696,96.666,96.668,210099995.0
2007-03-21 02:04:00,96.664,96.685,96.639,96.671,182100002.0
2007-03-21 02:05:00,96.667,96.697,96.667,96.697,129799999.0
2007-03-21 02:06:00,96.697,96.711,96.684,96.691,134299998.0
2007-03-21 02:07:00,96.71,96.717,96.69,96.694,256000002.0
2007-03-21 02:08:00,96.697,96.719,96.684,96.698,297199999.0
2007-03-21 02:09:00,96.714,96.723,96.697,96.697,295600005.0
2007-03-21 02:10:00,96.712,96.715,96.688,96.7,113399999.0
2007-03-21 02:11:00,96.687,96.712,96.68,96.7,228500000.0
2007-03-21 02:12:00,96.698,96.704,96.675,96.685,230599996.0
2007-03-21 02:13:00,96.703,96.703,96.674,96.678,195399999.0
2007-03-21 02:14:00,96.695,96.707,96.68,96.705,220099997.0
2007-03-21 02:15:00,96.695,96.721,96.694,96.712,492099998.0
2007-03-21 02:16:00,96.689,96.717,96.689,96.707,224400000.0
2007-03-21 02:17:00,96.716,96.717,96.686,96.692,228100001.0
2007-03-21 02:18:00,96.714,96.726,96.698,96.703,270799997.0
2007-03-21 02:19:00,96.703,96.73,96.692,96.717,203900000.0
2007-03-21 02:20:00,96.7,96.727,96.7,96.727,145100000.0
2007-03-21 02:21:00,96.711,96.727,96.705,96.717,147099999.0
2007-03-21 02:22:00,96.707,96.732,96.706,96.73,135199997.0
2007-03-21 02:23:00,96.727,96.747,96.725,96.74,296300001.0
2007-03-21 02:24:00,96.733,96.746,96.717,96.717,155899999.0
2007-03-21 02:25:00,96.722,96.735,96.706,96.718,295999997.0
2007-03-21 02:26:00,96.724,96.733,96.7,96.715,180699999.0
2007-03-21 02:27:00,96.727,96.739,96.716,96.733,266199999.0
2007-03-21 02:28:00,96.74,96.752,96.722,96.74,132700001.0
2007-03-21 02:29:00,96.74,96.761,96.738,96.757,368800000.0
2007-03-21 02:30:00,96.744,96.755,96.725,96.735,216999999.0
2007-03-21 02:31:00,96.745,96.758,96.736,96.755,183399999.0
2007-03-21 02:32:00,96.762,96.762,96.741,96.746,52400000.0
2007-03-21 02:33:00,96.749,96.773,96.744,96.754,251899997.0
2007-03-21 02:34:00,96.738,96.779,96.738,96.757,244699998.0
2007-03-21 02:35:00,96.734,96.759,96.734,96.756,210199998.0
2007-03-21 02:36:00,96.755,96.767,96.742,96.754,163400001.0
2007-03-21 02:37:00,96.758,96.771,96.738,96.766,212100001.0
2007-03-21 02:38:00,96.756,96.768,96.745,96.768,153500003.0
2007-03-21 02:39:00,96.751,96.77,96.751,96.77,116400000.0
2007-03-21 02:40:00,96.745,96.765,96.738,96.765,90799999.0
2007-03-21 02:41:00,96.751,96.765,96.736,96.76,311499999.0
2007-03-21 02:42:00,96.747,96.748,96.714,96.733,228999995.0
2007-03-21 02:43:00,96.735,96.742,96.715,96.732,139300000.0
2007-03-21 02:44:00,96.723,96.747,96.721,96.735,285899998.0
2007-03-21 02:45:00,96.722,96.741,96.722,96.74,143299997.0
2007-03-21 02:46:00,96.738,96.742,96.715,96.715,238499996.0
2007-03-21 02:47:00,96.732,96.754,96.713,96.738,94599999.0
2007-03-21 02:48:00,96.76,96.766,96.737,96.742,205099998.0
2007-03-21 02:49:00,96.748,96.748,96.728,96.73,102900001.0
2007-03-21 02:50:00,96.743,96.743,96.72,96.72,165500003.0
2007-03-21 02:51:00,96.737,96.742,96.717,96.717,172299996.0
2007-03-21 02:52:00,96.724,96.749,96.724,96.736,203999997.0
2007-03-21 02:53:00,96.713,96.744,96.713,96.738,260400002.0
2007-03-21 02:54:00,96.718,96.755,96.713,96.755,271900001.0
2007-03-21 02:55:00,96.757,96.757,96.725,96.725,243399997.0
2007-03-21 02:56:00,96.739,96.76,96.738,96.755,339000001.0
2007-03-21 02:57:00,96.754,96.765,96.742,96.753,137399997.0
2007-03-21 02:58:00,96.768,96.77,96.746,96.755,178500000.0
2007-03-21 02:59:00,96.747,96.768,96.743,96.756,304899995.0
2007-03-21 03:00:00,96.755,96.76,96.727,96.747,393200002.0
2007-03-21 03:01:00,96.756,96.757,96.734,96.737,156199997.0
2007-03-21 03:02:00,96.738,96.75,96.73,96.745,113100000.0
2007-03-21 03:03:00,96.743,96.75,96.724,96.734,199200004.0
2007-03-21 03:04:00,96.738,96.747,96.722,96.722,219199998.0
2007-03-21 03:05:00,96.731,96.745,96.72,96.735,184799999.0
2007-03-21 03:06:00,96.713,96.73,96.702,96.713,53699999.0
2007-03-21 03:07:00,96.709,96.726,96.685,96.718,160700002.0
2007-03-21 03:08:00,96.727,96.737,96.708,96.708,203800000.0
2007-03-21 03:09:00,96.719,96.727,96.703,96.711,254400004.0
2007-03-21 03:10:00,96.7,96.725,96.696,96.721,287600003.0
2007-03-21 03:11:00,96.725,96.725,96.696,96.702,179899997.0
2007-03-21 03:12:00,96.698,96.725,96.698,96.715,123599996.0
2007-03-21 03:13:00,96.705,96.727,96.703,96.72,237500000.0
2007-03-21 03:14:00,96.719,96.729,96.706,96.714,222000001.0
2007-03-21 03:15:00,96.696,96.713,96.683,96.7,205399998.0
2007-03-21 03:16:00,96.71,96.71,96.677,96.695,159700001.0
2007-03-21 03:17:00,96.72,96.731,96.72,96.731,77199998.0
2007-03-21 03:18:00,96.736,96.737,96.704,96.718,249099997.0
2007-03-21 03:19:00,96.719,96.741,96.718,96.735,119399998.0
2007-03-21 03:20:00,96.723,96.749,96.717,96.74,314299999.0
2007-03-21 03:21:00,96.744,96.747,96.721,96.721,254900001.0
2007-03-21 03:22:00,96.735,96.738,96.711,96.72,268500003.0
2007-03-21 03:23:00,96.734,96.746,96.72,96.734,172000000.0
2007-03-21 03:24:00,96.721,96.741,96.716,96.74,263400001.0
2007-03-21 03:25:00,96.731,96.746,96.716,96.736,353699999.0
2007-03-21 03:26:00,96.727,96.739,96.721,96.735,238699997.0
2007-03-21 03:27:00,96.714,96.737,96.711,96.724,253500006.0
2007-03-21 03:28:00,96.732,96.732,96.713,96.732,186500000.0
2007-03-21 03:29:00,96.736,96.738,96.716,96.738,273600000.0
2007-03-21 03:30:00,96.722,96.737,96.712,96.725,227199997.0
2007-03-21 03:31:00,96.737,96.748,96.727,96.733,161899998.0
2007-03-21 03:32:00,96.751,96.751,96.722,96.723,356699998.0
2007-03-21 03:33:00,96.724,96.753,96.724,96.743,378499997.0
2007-03-21 03:34:00,96.74,96.74,96.715,96.723,228800000.0
2007-03-21 03:35:00,96.688,96.722,96.688,96.713,187900002.0
2007-03-21 03:36:00,96.714,96.735,96.711,96.723,162700000.0
2007-03-21 03:37:00,96.738,96.743,96.715,96.715,256599997.0
2007-03-21 03:38:00,96.713,96.746,96.713,96.728,214100004.0
2007-03-21 03:39:00,96.727,96.74,96.709,96.735,356699999.0
2007-03-21 03:40:00,96.709,96.743,96.709,96.734,198299999.0
2007-03-21 03:41:00,96.703,96.703,96.686,96.686,87100003.0
2007-03-21 03:42:00,96.696,96.736,96.696,96.73,211500002.0
2007-03-21 03:43:00,96.743,96.746,96.722,96.726,302000002.0
2007-03-21 03:44:00,96.718,96.75,96.687,96.75,299099999.0
2007-03-21 03:45:00,96.724,96.753,96.724,96.753,118399999.0
2007-03-21 03:46:00,96.725,96.755,96.725,96.75,226599999.0
2007-03-21 03:47:00,96.754,96.754,96.726,96.732,203800000.0
2007-03-21 03:48:00,96.751,96.751,96.72,96.726,239999999.0
2007-03-21 03:49:00,96.736,96.753,96.725,96.753,292299998.0
2007-03-21 03:50:00,96.728,96.76,96.728,96.753,348399999.0
2007-03-21 03:51:00,96.759,96.772,96.742,96.757,213399997.0
2007-03-21 03:52:00,96.747,96.769,96.745,96.762,255800004.0
2007-03-21 03:53:00,96.753,96.769,96.738,96.746,191000000.0
2007-03-21 03:54:00,96.76,96.771,96.747,96.75,171700000.0
2007-03-21 03:55:00,96.772,96.772,96.752,96.761,139499997.0
2007-03-21 03:56:00,96.771,96.771,96.744,96.748,188200001.0
2007-03-21 03:57:00,96.748,96.762,96.739,96.751,70000001.0
2007-03-21 03:58:00,96.727,96.76,96.727,96.747,207299996.0
2007-03-21 03:59:00,96.741,96.765,96.738,96.743,191799996.0
2007-03-21 04:00:00,96.715,96.739,96.715,96.723,96499999.0
2007-03-21 04:01:00,96.743,96.751,96.73,96.738,238999998.0
2007-03-21 04:02:00,96.72,96.738,96.704,96.704,383299998.0
2007-03-21 04:03:00,96.728,96.728,96.712,96.712,36599999.0
2007-03-21 04:04:00,96.727,96.731,96.707,96.731,234999998.0
2007-03-21 04:05:00,96.712,96.728,96.712,96.728,21600000.0
2007-03-21 04:06:00,96.693,96.745,96.693,96.745,171499998.0
2007-03-21 04:07:00,96.728,96.744,96.72,96.72,163100000.0
2007-03-21 04:08:00,96.72,96.744,96.713,96.729,300199999.0
2007-03-21 04:09:00,96.745,96.752,96.719,96.719,451700002.0
2007-03-21 04:10:00,96.723,96.744,96.72,96.734,144499999.0
2007-03-21 04:11:00,96.714,96.744,96.714,96.723,119799999.0
2007-03-21 04:12:00,96.731,96.747,96.726,96.732,204899997.0
2007-03-21 04:13:00,96.722,96.722,96.696,96.696,270300008.0
2007-03-21 04:14:00,96.684,96.703,96.679,96.682,296700004.0
2007-03-21 04:15:00,96.697,96.71,96.679,96.695,238400002.0
2007-03-21 04:16:00,96.688,96.708,96.684,96.704,221099995.0
2007-03-21 04:17:00,96.705,96.71,96.69,96.698,105700001.0
2007-03-21 04:18:00,96.686,96.712,96.686,96.708,295099998.0
2007-03-21 04:19:00,96.695,96.706,96.684,96.693,195900000.0
2007-03-21 04:20:00,96.674,96.715,96.674,96.714,333700000.0
2007-03-21 04:21:00,96.714,96.731,96.689,96.702,185300000.0
2007-03-21 04:22:00,96.712,96.712,96.685,96.685,138000001.0
2007-03-21 04:23:00,96.694,96.712,96.694,96.712,100299999.0
2007-03-21 04:24:00,96.701,96.701,96.677,96.677,72900000.0
2007-03-21 04:25:00,96.696,96.698,96.677,96.681,267600000.0
2007-03-21 04:26:00,96.68,96.695,96.68,96.695,64500000.0
2007-03-21 04:27:00,96.668,96.687,96.651,96.665,277199994.0
2007-03-21 04:28:00,96.666,96.693,96.666,96.689,241199999.0
2007-03-21 04:29:00,96.7,96.7,96.682,96.682,52999999.0
2007-03-21 04:30:00,96.682,96.699,96.675,96.693,158300001.0
2007-03-21 04:31:00,96.679,96.698,96.674,96.677,333999999.0
2007-03-21 04:32:00,96.675,96.707,96.675,96.695,219999998.0
2007-03-21 04:33:00,96.695,96.702,96.678,96.681,274699996.0
2007-03-21 04:34:00,96.698,96.71,96.681,96.694,294599994.0
2007-03-21 04:35:00,96.704,96.713,96.688,96.7,125600002.0
2007-03-21 04:36:00,96.708,96.708,96.692,96.692,81200003.0
2007-03-21 04:37:00,96.7,96.712,96.696,96.699,110299997.0
2007-03-21 04:38:00,96.707,96.713,96.691,96.697,178100002.0
2007-03-21 04:39:00,96.717,96.724,96.679,96.699,285400003.0
2007-03-21 04:40:00,96.711,96.711,96.683,96.686,284099999.0
2007-03-21 04:41:00,96.694,96.713,96.688,96.71,121599999.0
2007-03-21 04:42:00,96.706,96.713,96.692,96.705,125999996.0
2007-03-21 04:43:00,96.687,96.702,96.682,96.696,254400000.0
2007-03-21 04:44:00,96.698,96.698,96.664,96.664,210100001.0
2007-03-21 04:45:00,96.688,96.7,96.681,96.695,46399999.0
2007-03-21 04:46:00,96.679,96.71,96.665,96.674,216000003.0
2007-03-21 04:47:00,96.681,96.7,96.672,96.69,116599996.0
2007-03-21 04:48:00,96.68,96.695,96.68,96.695,19700000.0
2007-03-21 04:49:00,96.703,96.705,96.683,96.685,117000001.0
2007-03-21 04:50:00,96.68,96.698,96.672,96.688,216399996.0
2007-03-21 04:51:00,96.669,96.698,96.669,96.696,184699998.0
2007-03-21 04:52:00,96.706,96.722,96.695,96.712,92399999.0
2007-03-21 04:53:00,96.717,96.72,96.688,96.691,259100004.0
2007-03-21 04:54:00,96.702,96.714,96.69,96.713,189399999.0
2007-03-21 04:55:00,96.702,96.718,96.696,96.71,170400002.0
2007-03-21 04:56:00,96.701,96.725,96.694,96.717,99200000.0
2007-03-21 04:57:00,96.717,96.72,96.702,96.702,121899999.0
2007-03-21 04:58:00,96.713,96.724,96.707,96.721,32700000.0
2007-03-21 04:59:00,96.72,96.72,96.691,96.709,100800002.0
2007-03-21 05:00:00,96.7,96.725,96.698,96.725,243199999.0
2007-03-21 05:01:00,96.681,96.72,96.681,96.72,202600000.0
2007-03-21 05:02:00,96.712,96.712,96.668,96.689,192899997.0
2007-03-21 05:03:00,96.723,96.726,96.711,96.714,132800001.0
2007-03-21 05:04:00,96.705,96.722,96.694,96.715,196399999.0
2007-03-21 05:05:00,96.69,96.722,96.69,96.722,143699997.0
2007-03-21 05:06:00,96.708,96.727,96.705,96.711,229900001.0
2007-03-21 05:07:00,96.727,96.727,96.709,96.709,78199999.0
2007-03-21 05:08:00,96.717,96.729,96.704,96.711,150999998.0
2007-03-21 05:09:00,96.732,96.74,96.704,96.716,184199999.0
2007-03-21 05:10:00,96.71,96.739,96.7,96.706,304399997.0
2007-03-21 05:11:00,96.724,96.724,96.69,96.705,225999998.0
2007-03-21 05:12:00,96.725,96.745,96.721,96.721,179400001.0
2007-03-21 05:13:00,96.725,96.739,96.715,96.729,204600003.0
2007-03-21 05:14:00,96.714,96.732,96.712,96.732,195500002.0
2007-03-21 05:15:00,96.698,96.724,96.697,96.702,230599999.0
2007-03-21 05:16:00,96.712,96.728,96.712,96.723,281599995.0
2007-03-21 05:17:00,96.717,96.723,96.705,96.71,46800000.0
2007-03-21 05:18:00,96.729,96.729,96.696,96.7,274900002.0
2007-03-21 05:19:00,96.73,96.73,96.705,96.705,83400000.0
2007-03-21 05:20:00,96.73,96.73,96.716,96.716,88000000.0
2007-03-21 05:21:00,96.733,96.734,96.708,96.708,125300000.0
2007-03-21 05:22:00,96.731,96.731,96.686,96.708,292100002.0
2007-03-21 05:23:00,96.708,96.733,96.698,96.698,117500001.0
2007-03-21 05:24:00,96.724,96.73,96.708,96.708,117299999.0
2007-03-21 05:25:00,96.704,96.717,96.692,96.7,277200000.0
2007-03-21 05:26:00,96.703,96.72,96.698,96.712,218099998.0
2007-03-21 05:27:00,96.707,96.726,96.707,96.726,150699999.0
2007-03-21 05:28:00,96.712,96.732,96.704,96.732,88199999.0
2007-03-21 05:29:00,96.711,96.729,96.711,96.723,99100000.0
2007-03-21 05:30:00,96.722,96.722,96.697,96.702,281500001.0
2007-03-21 05:31:00,96.699,96.711,96.687,96.693,210500001.0
2007-03-21 05:32:00,96.695,96.71,96.689,96.705,345699998.0
2007-03-21 05:33:00,96.701,96.712,96.694,96.7,139500000.0
2007-03-21 05:34:00,96.713,96.725,96.684,96.694,308899995.0
2007-03-21 05:35:00,96.726,96.726,96.707,96.723,139500001.0
2007-03-21 05:36:00,96.703,96.72,96.689,96.712,197700000.0
2007-03-21 05:37:00,96.72,96.733,96.703,96.722,162600000.0
2007-03-21 05:38:00,96.706,96.724,96.705,96.722,214500001.0
2007-03-21 05:39:00,96.7,96.72,96.694,96.715,216400003.0
2007-03-21 05:40:00,96.689,96.711,96.683,96.695,149200001.0
2007-03-21 05:41:00,96.703,96.722,96.703,96.722,62800001.0
2007-03-21 05:42:00,96.696,96.717,96.696,96.701,217299999.0
2007-03-21 05:43:00,96.71,96.71,96.682,96.697,154599998.0
2007-03-21 05:44:00,96.703,96.715,96.688,96.688,205799999.0
2007-03-21 05:45:00,96.7,96.712,96.683,96.698,171699998.0
2007-03-21 05:46:00,96.697,96.708,96.681,96.694,95699998.0
2007-03-21 05:47:00,96.663,96.688,96.621,96.648,126400000.0
2007-03-21 05:48:00,96.696,96.708,96.68,96.697,96099999.0
2007-03-21 05:49:00,96.683,96.691,96.666,96.666,142000001.0
2007-03-21 05:50:00,96.677,96.703,96.677,96.7,153800002.0
2007-03-21 05:51:00,96.676,96.69,96.661,96.688,184700001.0
2007-03-21 05:52:00,96.708,96.708,96.676,96.676,205299997.0
2007-03-21 05:53:00,96.706,96.71,96.689,96.698,247599999.0
2007-03-21 05:54:00,96.707,96.713,96.684,96.705,296399998.0
2007-03-21 05:55:00,96.667,96.719,96.667,96.719,240000003.0
2007-03-21 05:56:00,96.705,96.72,96.705,96.72,10400000.0
2007-03-21 05:57:00,96.72,96.72,96.687,96.696,199999998.0
2007-03-21 05:58:00,96.696,96.713,96.68,96.7,175200000.0
2007-03-21 05:59:00,96.693,96.712,96.691,96.694,129400002.0
2007-03-21 06:00:00,96.709,96.718,96.69,96.701,216299997.0
2007-03-21 06:01:00,96.719,96.72,96.691,96.704,228800001.0
2007-03-21 06:02:00,96.717,96.723,96.7,96.705,98199998.0
2007-03-21 06:03:00,96.718,96.72,96.697,96.715,189600000.0
2007-03-21 06:04:00,96.722,96.754,96.722,96.74,143799999.0
2007-03-21 06:05:00,96.736,96.743,96.717,96.717,387000001.0
2007-03-21 06:06:00,96.726,96.744,96.716,96.726,402700005.0
2007-03-21 06:07:00,96.718,96.735,96.705,96.721,51700000.0
2007-03-21 06:08:00,96.734,96.747,96.716,96.724,234599997.0
2007-03-21 06:09:00,96.735,96.748,96.718,96.739,164600001.0
2007-03-21 06:10:00,96.704,96.73,96.704,96.72,236700001.0
2007-03-21 06:11:00,96.737,96.745,96.705,96.731,119800001.0
2007-03-21 06:12:00,96.721,96.743,96.717,96.72,189299999.0
2007-03-21 06:13:00,96.74,96.74,96.725,96.725,27200000.0
2007-03-21 06:14:00,96.72,96.743,96.72,96.723,221400002.0
2007-03-21 06:15:00,96.708,96.738,96.688,96.715,228499998.0
2007-03-21 06:16:00,96.718,96.743,96.718,96.743,69599997.0
2007-03-21 06:17:00,96.7,96.727,96.7,96.716,307699999.0
2007-03-21 06:18:00,96.735,96.735,96.691,96.696,146499998.0
2007-03-21 06:19:00,96.722,96.74,96.716,96.716,147500000.0
2007-03-21 06:20:00,96.725,96.735,96.725,96.735,65100000.0
2007-03-21 06:21:00,96.711,96.728,96.704,96.722,48900002.0
2007-03-21 06:22:00,96.727,96.732,96.701,96.707,320900000.0
2007-03-21 06:23:00,96.716,96.741,96.71,96.71,269799997.0
2007-03-21 06:24:00,96.73,96.738,96.711,96.713,170599997.0
2007-03-21 06:25:00,96.723,96.735,96.7,96.714,225000003.0
2007-03-21 06:26:00,96.734,96.738,96.723,96.726,50599999.0
2007-03-21 06:27:00,96.719,96.74,96.715,96.74,166399998.0
2007-03-21 06:28:00,96.722,96.736,96.701,96.723,186599994.0
2007-03-21 06:29:00,96.706,96.716,96.688,96.701,226099996.0
2007-03-21 06:30:00,96.73,96.73,96.701,96.713,183900000.0
2007-03-21 06:31:00,96.71,96.733,96.703,96.721,164700004.0
2007-03-21 06:32:00,96.719,96.736,96.711,96.736,80000000.0
2007-03-21 06:33:00,96.732,96.738,96.704,96.724,340700001.0
2007-03-21 06:34:00,96.737,96.739,96.706,96.716,312099994.0
2007-03-21 06:35:00,96.72,96.748,96.707,96.712,216499996.0
2007-03-21 06:36:00,96.721,96.74,96.72,96.735,204100001.0
2007-03-21 06:37:00,96.727,96.74,96.711,96.73,134700002.0
2007-03-21 06:38:00,96.743,96.743,96.714,96.714,57099999.0
2007-03-21 06:39:00,96.748,96.757,96.734,96.738,131999996.0
2007-03-21 06:40:00,96.74,96.763,96.74,96.763,176999999.0
2007-03-21 06:41:00,96.751,96.771,96.746,96.763,120099998.0
2007-03-21 06:42:00,96.762,96.773,96.745,96.754,265200000.0
2007-03-21 06:43:00,96.768,96.768,96.746,96.746,187100002.0
2007-03-21 06:44:00,96.751,96.754,96.732,96.738,37200001.0
2007-03-21 06:45:00,96.726,96.763,96.726,96.763,268600002.0
2007-03-21 06:46:00,96.749,96.766,96.734,96.734,269099998.0
2007-03-21 06:47:00,96.743,96.743,96.714,96.714,90400000.0
2007-03-21 06:48:00,96.745,96.771,96.744,96.756,317200000.0
2007-03-21 06:49:00,96.737,96.76,96.735,96.757,319000005.0
2007-03-21 06:50:00,96.755,96.755,96.724,96.752,192500001.0
2007-03-21 06:51:00,96.738,96.762,96.738,96.762,188800003.0
2007-03-21 06:52:00,96.734,96.757,96.724,96.757,144600000.0
2007-03-21 06:53:00,96.765,96.765,96.735,96.74,188399998.0
2007-03-21 06:54:00,96.734,96.75,96.728,96.75,73199998.0
2007-03-21 06:55:00,96.74,96.753,96.73,96.749,167999999.0
2007-03-21 06:56:00,96.736,96.759,96.729,96.751,274000005.0
2007-03-21 06:57:00,96.742,96.762,96.739,96.75,197000000.0
2007-03-21 06:58:00,96.765,96.773,96.738,96.773,275000001.0
2007-03-21 06:59:00,96.751,96.774,96.751,96.768,111199997.0
2007-03-21 07:00:00,96.762,96.766,96.74,96.74,175099998.0
2007-03-21 07:01:00,96.77,96.77,96.75,96.759,315899997.0
2007-03-21 07:02:00,96.765,96.77,96.747,96.749,163999999.0
2007-03-21 07:03:00,96.739,96.761,96.728,96.728,189400001.0
2007-03-21 07:04:00,96.765,96.77,96.748,96.758,202399998.0
2007-03-21 07:05:00,96.766,96.767,96.742,96.742,237400000.0
2007-03-21 07:06:00,96.745,96.761,96.739,96.741,258900001.0
2007-03-21 07:07:00,96.752,96.765,96.743,96.758,169499998.0
2007-03-21 07:08:00,96.738,96.748,96.718,96.718,134800000.0
2007-03-21 07:09:00,96.745,96.755,96.718,96.74,265900002.0
2007-03-21 07:10:00,96.743,96.746,96.719,96.731,254699996.0
2007-03-21 07:11:00,96.733,96.736,96.713,96.733,296799997.0
2007-03-21 07:12:00,96.731,96.762,96.731,96.748,264700000.0
2007-03-21 07:13:00,96.697,96.715,96.683,96.71,262000001.0
2007-03-21 07:14:00,96.745,96.752,96.73,96.731,226099999.0
2007-03-21 07:15:00,96.735,96.748,96.723,96.742,174800000.0
2007-03-21 07:16:00,96.709,96.749,96.704,96.717,231900004.0
2007-03-21 07:17:00,96.729,96.742,96.715,96.722,232500001.0
2007-03-21 07:18:00,96.741,96.741,96.724,96.724,56900001.0
2007-03-21 07:19:00,96.723,96.746,96.723,96.743,162099998.0
2007-03-21 07:20:00,96.73,96.75,96.727,96.745,307899997.0
2007-03-21 07:21:00,96.746,96.746,96.727,96.727,103600001.0
2007-03-21 07:22:00,96.713,96.731,96.707,96.724,38799999.0
2007-03-21 07:23:00,96.751,96.751,96.694,96.707,251599998.0
2007-03-21 07:24:00,96.726,96.74,96.712,96.727,194199999.0
2007-03-21 07:25:00,96.732,96.74,96.716,96.716,256000000.0
2007-03-21 07:26:00,96.733,96.75,96.717,96.746,237800000.0
2007-03-21 07:27:00,96.717,96.745,96.717,96.736,198899999.0
2007-03-21 07:28:00,96.72,96.742,96.72,96.74,237299995.0
2007-03-21 07:29:00,96.728,96.75,96.724,96.74,184399997.0
2007-03-21 07:30:00,96.744,96.744,96.724,96.724,98000000.0
2007-03-21 07:31:00,96.729,96.756,96.729,96.737,205899999.0
2007-03-21 07:32:00,96.748,96.748,96.726,96.726,191400000.0
2007-03-21 07:33:00,96.74,96.745,96.701,96.73,172200000.0
2007-03-21 07:34:00,96.734,96.746,96.716,96.722,158699998.0
2007-03-21 07:35:00,96.721,96.742,96.716,96.742,325499995.0
2007-03-21 07:36:00,96.723,96.74,96.698,96.719,159400000.0
2007-03-21 07:37:00,96.733,96.75,96.722,96.75,162699998.0
2007-03-21 07:38:00,96.731,96.742,96.715,96.73,352900001.0
2007-03-21 07:39:00,96.74,96.74,96.715,96.72,266900000.0
2007-03-21 07:40:00,96.735,96.74,96.722,96.728,26000000.0
2007-03-21 07:41:00,96.738,96.748,96.724,96.735,206500000.0
2007-03-21 07:42:00,96.736,96.745,96.717,96.727,291199996.0
2007-03-21 07:43:00,96.735,96.743,96.72,96.73,302200001.0
2007-03-21 07:44:00,96.732,96.742,96.711,96.734,143299999.0
2007-03-21 07:45:00,96.704,96.737,96.702,96.715,331399997.0
2007-03-21 07:46:00,96.703,96.732,96.703,96.711,183300001.0
2007-03-21 07:47:00,96.725,96.735,96.701,96.72,339099999.0
2007-03-21 07:48:00,96.718,96.73,96.709,96.714,98200002.0
2007-03-21 07:49:00,96.735,96.741,96.72,96.72,146199997.0
2007-03-21 07:50:00,96.731,96.731,96.697,96.697,182799998.0
2007-03-21 07:51:00,96.728,96.74,96.72,96.735,221099998.0
2007-03-21 07:52:00,96.712,96.737,96.712,96.735,214699998.0
2007-03-21 07:53:00,96.734,96.744,96.713,96.713,250999999.0
2007-03-21 07:54:00,96.735,96.735,96.715,96.715,149300003.0
2007-03-21 07:55:00,96.721,96.735,96.711,96.73,248700000.0
2007-03-21 07:56:00,96.728,96.728,96.712,96.712,79299999.0
2007-03-21 07:57:00,96.704,96.735,96.704,96.725,233000001.0
2007-03-21 07:58:00,96.722,96.738,96.705,96.729,271400001.0
2007-03-21 07:59:00,96.714,96.734,96.711,96.732,196899999.0
2007-03-21 08:00:00,96.717,96.734,96.709,96.727,104700001.0
2007-03-21 08:01:00,96.728,96.736,96.703,96.703,284899999.0
2007-03-21 08:02:00,96.725,96.725,96.701,96.709,208800006.0
2007-03-21 08:03:00,96.718,96.721,96.691,96.7,222399999.0
2007-03-21 08:04:00,96.709,96.72,96.698,96.717,170599998.0
2007-03-21 08:05:00,96.695,96.718,96.691,96.713,180300001.0
2007-03-21 08:06:00,96.714,96.725,96.688,96.704,246199999.0
2007-03-21 08:07:00,96.7,96.726,96.7,96.715,217000000.0
2007-03-21 08:08:00,96.71,96.718,96.693,96.693,153200000.0
2007-03-21 08:09:00,96.683,96.722,96.683,96.722,186099998.0
2007-03-21 08:10:00,96.7,96.715,96.7,96.715,50799999.0
2007-03-21 08:11:00,96.696,96.723,96.694,96.714,267400001.0
2007-03-21 08:12:00,96.695,96.715,96.69,96.69,104100001.0
2007-03-21 08:13:00,96.695,96.708,96.679,96.698,220299996.0
2007-03-21 08:14:00,96.71,96.71,96.685,96.691,341500001.0
2007-03-21 08:15:00,96.718,96.722,96.692,96.692,250800000.0
2007-03-21 08:16:00,96.72,96.72,96.686,96.686,61100001.0
2007-03-21 08:17:00,96.7,96.718,96.696,96.7,154999998.0
2007-03-21 08:18:00,96.7,96.725,96.699,96.715,217200001.0
2007-03-21 08:19:00,96.709,96.721,96.674,96.702,224499996.0
2007-03-21 08:20:00,96.714,96.721,96.694,96.697,175000003.0
2007-03-21 08:21:00,96.716,96.74,96.712,96.734,296400000.0
2007-03-21 08:22:00,96.723,96.748,96.719,96.733,306799998.0
2007-03-21 08:23:00,96.728,96.728,96.709,96.725,94299997.0
2007-03-21 08:24:00,96.724,96.743,96.708,96.726,415599999.0
2007-03-21 08:25:00,96.714,96.741,96.714,96.74,186599996.0
2007-03-21 08:26:00,96.734,96.737,96.715,96.719,180699997.0
2007-03-21 08:27:00,96.726,96.735,96.705,96.71,343499997.0
2007-03-21 08:28:00,96.716,96.728,96.698,96.714,233599999.0
2007-03-21 08:29:00,96.72,96.735,96.708,96.708,148899998.0
2007-03-21 08:30:00,96.716,96.728,96.697,96.717,226800001.0
2007-03-21 08:31:00,96.722,96.722,96.693,96.701,133199998.0
2007-03-21 08:32:00,96.7,96.715,96.7,96.715,45500000.0
2007-03-21 08:33:00,96.71,96.723,96.693,96.711,173700001.0
2007-03-21 08:34:00,96.707,96.733,96.706,96.725,148699998.0
2007-03-21 08:35:00,96.725,96.73,96.71,96.718,167900000.0
2007-03-21 08:36:00,96.709,96.728,96.701,96.724,385600002.0
2007-03-21 08:37:00,96.706,96.727,96.7,96.717,289400001.0
2007-03-21 08:38:00,96.702,96.725,96.702,96.725,119699999.0
2007-03-21 08:39:00,96.708,96.75,96.694,96.736,198499998.0
2007-03-21 08:40:00,96.754,96.754,96.732,96.733,211699998.0
2007-03-21 08:41:00,96.748,96.75,96.72,96.721,352100004.0
2007-03-21 08:42:00,96.736,96.766,96.734,96.766,277100000.0
2007-03-21 08:43:00,96.742,96.772,96.742,96.771,274800000.0
2007-03-21 08:44:00,96.774,96.784,96.748,96.763,172699997.0
2007-03-21 08:45:00,96.769,96.769,96.747,96.755,287899997.0
2007-03-21 08:46:00,96.76,96.763,96.743,96.744,177500001.0
2007-03-21 08:47:00,96.765,96.775,96.75,96.754,168300001.0
2007-03-21 08:48:00,96.772,96.775,96.749,96.749,145099998.0
2007-03-21 08:49:00,96.74,96.762,96.74,96.762,183899994.0
2007-03-21 08:50:00,96.725,96.76,96.725,96.749,251899999.0
2007-03-21 08:51:00,96.743,96.75,96.703,96.703,262400002.0
2007-03-21 08:52:00,96.753,96.756,96.734,96.75,189700000.0
2007-03-21 08:53:00,96.757,96.761,96.726,96.734,225400000.0
2007-03-21 08:54:00,96.738,96.767,96.738,96.745,268800001.0
2007-03-21 08:55:00,96.736,96.766,96.736,96.759,269800001.0
2007-03-21 08:56:00,96.765,96.784,96.746,96.746,368599994.0
2007-03-21 08:57:00,96.762,96.775,96.747,96.763,199100000.0
2007-03-21 08:58:00,96.775,96.775,96.748,96.755,154900000.0
2007-03-21 08:59:00,96.77,96.775,96.75,96.759,153199998.0
2007-03-21 09:00:00,96.765,96.784,96.753,96.784,278800002.0
2007-03-21 09:01:00,96.782,96.793,96.759,96.767,245499995.0
2007-03-21 09:02:00,96.785,96.81,96.779,96.81,261000000.0
2007-03-21 09:03:00,96.816,96.834,96.798,96.808,213100002.0
2007-03-21 09:04:00,96.806,96.819,96.78,96.799,340600001.0
2007-03-21 09:05:00,96.823,96.824,96.783,96.793,241100002.0
2007-03-21 09:06:00,96.795,96.81,96.77,96.79,245100002.0
2007-03-21 09:07:00,96.777,96.795,96.763,96.778,248000001.0
2007-03-21 09:08:00,96.741,96.799,96.741,96.79,208700003.0
2007-03-21 09:09:00,96.775,96.797,96.769,96.793,122999998.0
2007-03-21 09:10:00,96.798,96.831,96.782,96.809,280999997.0
2007-03-21 09:11:00,96.833,96.849,96.827,96.847,137100002.0
2007-03-21 09:12:00,96.822,96.843,96.812,96.827,180499999.0
2007-03-21 09:13:00,96.817,96.823,96.779,96.782,321099998.0
2007-03-21 09:14:00,96.769,96.82,96.767,96.82,137599995.0
2007-03-21 09:15:00,96.822,96.844,96.816,96.816,342499998.0
2007-03-21 09:16:00,96.837,96.843,96.817,96.822,446199994.0
2007-03-21 09:17:00,96.838,96.85,96.818,96.83,212899994.0
2007-03-21 09:18:00,96.821,96.859,96.821,96.846,278900000.0
2007-03-21 09:19:00,96.842,96.862,96.834,96.849,142499998.0
2007-03-21 09:20:00,96.828,96.848,96.812,96.848,240100002.0
2007-03-21 09:21:00,96.837,96.857,96.823,96.841,205599999.0
2007-03-21 09:22:00,96.828,96.857,96.828,96.857,321900000.0
2007-03-21 09:23:00,96.855,96.876,96.842,96.856,266699995.0
2007-03-21 09:24:00,96.859,96.885,96.85,96.853,262300001.0
2007-03-21 09:25:00,96.856,96.907,96.856,96.891,234699999.0
2007-03-21 09:26:00,96.89,96.9,96.874,96.879,200399998.0
2007-03-21 09:27:00,96.904,96.904,96.872,96.874,258199999.0
2007-03-21 09:28:00,96.895,96.904,96.878,96.889,280699998.0
2007-03-21 09:29:00,96.895,96.907,96.888,96.896,175499998.0
2007-03-21 09:30:00,96.914,96.932,96.905,96.914,280099996.0
2007-03-21 09:31:00,96.928,96.953,96.919,96.933,194699999.0
2007-03-21 09:32:00,96.922,96.956,96.922,96.949,313699999.0
2007-03-21 09:33:00,96.948,96.948,96.921,96.928,386999999.0
2007-03-21 09:34:00,96.935,96.94,96.898,96.898,237199997.0
2007-03-21 09:35:00,96.885,96.907,96.866,96.88,165000004.0
2007-03-21 09:36:00,96.865,96.878,96.852,96.874,240899999.0
2007-03-21 09:37:00,96.867,96.884,96.846,96.854,233699997.0
2007-03-21 09:38:00,96.839,96.86,96.824,96.86,358000005.0
2007-03-21 09:39:00,96.824,96.843,96.813,96.824,291100000.0
2007-03-21 09:40:00,96.836,96.851,96.816,96.847,284499997.0
2007-03-21 09:41:00,96.849,96.874,96.839,96.871,379800001.0
2007-03-21 09:42:00,96.872,96.879,96.85,96.86,221299996.0
2007-03-21 09:43:00,96.851,96.855,96.823,96.846,294299999.0
2007-03-21 09:44:00,96.842,96.854,96.82,96.831,165199999.0
2007-03-21 09:45:00,96.843,96.863,96.827,96.834,267899998.0
2007-03-21 09:46:00,96.832,96.849,96.828,96.847,237800002.0
2007-03-21 09:47:00,96.846,96.856,96.823,96.832,347399998.0
2007-03-21 09:48:00,96.834,96.854,96.825,96.85,230200001.0
2007-03-21 09:49:00,96.834,96.85,96.831,96.833,213999999.0
2007-03-21 09:50:00,96.838,96.858,96.835,96.851,310300002.0
2007-03-21 09:51:00,96.845,96.857,96.828,96.848,221099996.0
2007-03-21 09:52:00,96.851,96.869,96.838,96.869,54700001.0
2007-03-21 09:53:00,96.869,96.874,96.85,96.869,174900000.0
2007-03-21 09:54:00,96.865,96.882,96.847,96.861,234900001.0
2007-03-21 09:55:00,96.856,96.862,96.837,96.84,273300001.0
2007-03-21 09:56:00,96.853,96.853,96.819,96.826,315699998.0
2007-03-21 09:57:00,96.815,96.838,96.815,96.833,347799998.0
2007-03-21 09:58:00,96.826,96.838,96.807,96.825,360999999.0
2007-03-21 09:59:00,96.82,96.838,96.806,96.816,115500002.0
2007-03-21 10:00:00,96.827,96.848,96.822,96.832,179800000.0
2007-03-21 10:01:00,96.83,96.865,96.816,96.837,271599997.0
2007-03-21 10:02:00,96.837,96.861,96.837,96.848,297500000.0
2007-03-21 10:03:00,96.851,96.863,96.835,96.837,219999998.0
2007-03-21 10:04:00,96.859,96.861,96.845,96.845,40200001.0
2007-03-21 10:05:00,96.861,96.863,96.832,96.832,138800000.0
2007-03-21 10:06:00,96.859,96.883,96.859,96.864,127100001.0
2007-03-21 10:07:00,96.883,96.883,96.849,96.865,122699999.0
2007-03-21 10:08:00,96.844,96.867,96.841,96.865,158599999.0
2007-03-21 10:09:00,96.856,96.876,96.847,96.862,417399995.0
2007-03-21 10:10:00,96.865,96.869,96.844,96.855,154399998.0
2007-03-21 10:11:00,96.848,96.853,96.829,96.833,148599996.0
2007-03-21 10:12:00,96.825,96.855,96.821,96.84,209799998.0
2007-03-21 10:13:00,96.848,96.876,96.847,96.876,169599999.0
2007-03-21 10:14:00,96.874,96.881,96.856,96.88,340200000.0
2007-03-21 10:15:00,96.877,96.883,96.857,96.861,189499999.0
2007-03-21 10:16:00,96.874,96.912,96.858,96.897,216400001.0
2007-03-21 10:17:00,96.91,96.933,96.9,96.904,188700002.0
2007-03-21 10:18:00,96.956,96.98,96.946,96.958,139099998.0
2007-03-21 10:19:00,96.961,96.961,96.92,96.921,255699998.0
2007-03-21 10:20:00,96.923,96.943,96.914,96.94,356000001.0
2007-03-21 10:21:00,96.914,96.935,96.905,96.918,219699999.0
2007-03-21 10:22:00,96.923,96.945,96.918,96.926,306900000.0
2007-03-21 10:23:00,96.919,96.938,96.914,96.924,290200005.0
2007-03-21 10:24:00,96.931,96.955,96.92,96.931,325799999.0
2007-03-21 10:25:00,96.931,96.949,96.921,96.931,308199994.0
2007-03-21 10:26:00,96.925,96.939,96.898,96.93,177299995.0
2007-03-21 10:27:00,96.939,96.977,96.939,96.957,96399999.0
2007-03-21 10:28:00,96.929,96.965,96.929,96.962,164000003.0
2007-03-21 10:29:00,96.93,96.949,96.916,96.932,150899999.0
2007-03-21 10:30:00,96.931,96.953,96.921,96.929,103499999.0
2007-03-21 10:31:00,96.963,96.963,96.91,96.925,137299999.0
2007-03-21 10:32:00,96.933,96.949,96.918,96.921,270699999.0
2007-03-21 10:33:00,96.957,96.964,96.94,96.941,151500000.0
2007-03-21 10:34:00,96.94,96.957,96.935,96.953,134199998.0
2007-03-21 10:35:00,96.946,96.966,96.939,96.951,184800002.0
2007-03-21 10:36:00,96.937,96.966,96.932,96.958,251300001.0
2007-03-21 10:37:00,96.956,96.963,96.936,96.948,364200000.0
2007-03-21 10:38:00,96.966,96.978,96.946,96.946,180800001.0
2007-03-21 10:39:00,96.964,96.972,96.947,96.956,159799998.0
2007-03-21 10:40:00,96.951,96.975,96.95,96.96,258500002.0
2007-03-21 10:41:00,96.952,96.965,96.94,96.955,201699998.0
2007-03-21 10:42:00,96.957,96.963,96.936,96.946,316999996.0
2007-03-21 10:43:00,96.936,96.955,96.925,96.946,195899996.0
2007-03-21 10:44:00,96.949,96.971,96.929,96.947,316000000.0
2007-03-21 10:45:00,96.942,96.955,96.923,96.934,164099998.0
2007-03-21 10:46:00,96.939,96.946,96.921,96.946,207199998.0
2007-03-21 10:47:00,96.949,96.955,96.929,96.947,319999998.0
2007-03-21 10:48:00,96.934,96.946,96.918,96.918,265399998.0
2007-03-21 10:49:00,96.949,96.949,96.918,96.944,153799996.0
2007-03-21 10:50:00,96.95,96.961,96.929,96.947,131999996.0
2007-03-21 10:51:00,96.934,96.959,96.934,96.951,142100002.0
2007-03-21 10:52:00,96.919,96.993,96.919,96.993,228799999.0
2007-03-21 10:53:00,97.003,97.003,96.967,96.967,311299998.0
2007-03-21 10:54:00,96.967,96.99,96.931,96.988,162200002.0
2007-03-21 10:55:00,96.996,97.023,96.99,97.005,311199997.0
2007-03-21 10:56:00,97.01,97.025,96.988,97.011,224499999.0
2007-03-21 10:57:00,97.019,97.019,96.987,96.988,226199997.0
2007-03-21 10:58:00,96.982,97.006,96.976,96.994,367899999.0
2007-03-21 10:59:00,96.98,97.002,96.963,96.963,198599998.0
2007-03-21 11:00:00,96.972,96.992,96.941,96.952,124299998.0
2007-03-21 11:01:00,96.965,96.973,96.945,96.965,132200000.0
2007-03-21 11:02:00,96.95,96.976,96.942,96.956,278900001.0
2007-03-21 11:03:00,96.939,96.953,96.917,96.936,103900002.0
2007-03-21 11:04:00,96.946,96.95,96.926,96.933,212599999.0
2007-03-21 11:05:00,96.93,96.951,96.906,96.937,327300003.0
2007-03-21 11:06:00,96.932,96.946,96.914,96.941,144299999.0
2007-03-21 11:07:00,96.951,96.951,96.922,96.932,167300000.0
2007-03-21 11:08:00,96.905,96.943,96.905,96.935,176200002.0
2007-03-21 11:09:00,96.936,96.945,96.923,96.925,340999997.0
2007-03-21 11:10:00,96.926,96.948,96.918,96.928,158299997.0
2007-03-21 11:11:00,96.918,96.955,96.9,96.938,290799998.0
2007-03-21 11:12:00,96.954,96.966,96.943,96.964,205400000.0
2007-03-21 11:13:00,96.94,96.967,96.94,96.967,246799997.0
2007-03-21 11:14:00,96.952,96.964,96.943,96.955,186499998.0
2007-03-21 11:15:00,96.954,96.971,96.94,96.949,241199997.0
2007-03-21 11:16:00,96.952,96.97,96.942,96.965,155300000.0
2007-03-21 11:17:00,96.949,96.969,96.946,96.968,208600000.0
2007-03-21 11:18:00,96.96,96.974,96.95,96.957,351499994.0
2007-03-21 11:19:00,96.969,96.972,96.951,96.952,169799997.0
2007-03-21 11:20:00,96.958,96.97,96.941,96.958,325199996.0
2007-03-21 11:21:00,96.971,96.971,96.927,96.932,244500001.0
2007-03-21 11:22:00,96.928,96.955,96.928,96.955,295500003.0
2007-03-21 11:23:00,96.932,96.952,96.921,96.937,141800004.0
2007-03-21 11:24:00,96.928,96.955,96.928,96.955,146099999.0
2007-03-21 11:25:00,96.939,96.955,96.918,96.938,183499999.0
2007-03-21 11:26:00,96.942,96.95,96.926,96.926,294000001.0
2007-03-21 11:27:00,96.943,96.965,96.931,96.931,322299999.0
2007-03-21 11:28:00,96.936,96.956,96.927,96.945,170899999.0
2007-03-21 11:29:00,96.939,96.962,96.929,96.941,215900002.0
2007-03-21 11:30:00,96.92,96.938,96.906,96.93,371300000.0
2007-03-21 11:31:00,96.922,96.935,96.902,96.917,135100001.0
2007-03-21 11:32:00,96.928,96.933,96.902,96.917,326800005.0
2007-03-21 11:33:00,96.913,96.934,96.897,96.921,381499997.0
2007-03-21 11:34:00,96.904,96.933,96.904,96.921,359799996.0
2007-03-21 11:35:00,96.907,96.912,96.88,96.897,177800001.0
2007-03-21 11:36:00,96.875,96.897,96.871,96.889,223200000.0
2007-03-21 11:37:00,96.884,96.902,96.876,96.902,277099999.0
2007-03-21 11:38:00,96.902,96.926,96.884,96.904,200399999.0
2007-03-21 11:39:00,96.923,96.923,96.895,96.901,270800001.0
2007-03-21 11:40:00,96.912,96.92,96.879,96.896,236500000.0
2007-03-21 11:41:00,96.907,96.92,96.886,96.906,240799998.0
2007-03-21 11:42:00,96.918,96.93,96.902,96.902,189399999.0
2007-03-21 11:43:00,96.903,96.927,96.893,96.906,206099996.0
2007-03-21 11:44:00,96.905,96.918,96.893,96.905,372500001.0
2007-03-21 11:45:00,96.917,96.922,96.895,96.915,299000004.0
2007-03-21 11:46:00,96.916,96.917,96.897,96.904,184599997.0
2007-03-21 11:47:00,96.893,96.912,96.872,96.88,203499999.0
2007-03-21 11:48:00,96.873,96.896,96.86,96.874,157900001.0
2007-03-21 11:49:00,96.89,96.905,96.871,96.88,323899998.0
2007-03-21 11:50:00,96.883,96.909,96.882,96.908,292300003.0
2007-03-21 11:51:00,96.901,96.901,96.875,96.881,227599998.0
2007-03-21 11:52:00,96.902,96.931,96.892,96.931,265300001.0
2007-03-21 11:53:00,96.942,96.949,96.919,96.932,407799997.0
2007-03-21 11:54:00,96.935,96.943,96.918,96.918,207700000.0
2007-03-21 11:55:00,96.933,96.933,96.914,96.914,178700005.0
2007-03-21 11:56:00,96.929,96.946,96.91,96.928,128899997.0
2007-03-21 11:57:00,96.9,96.922,96.896,96.915,233199996.0
2007-03-21 11:58:00,96.893,96.929,96.893,96.924,286000003.0
2007-03-21 11:59:00,96.929,96.964,96.917,96.934,209199999.0
2007-03-21 12:00:00,96.96,96.973,96.941,96.963,320499999.0
2007-03-21 12:01:00,96.945,96.98,96.94,96.98,172199999.0
2007-03-21 12:02:00,96.953,96.975,96.93,96.96,198899998.0
2007-03-21 12:03:00,96.943,96.977,96.937,96.977,341900001.0
2007-03-21 12:04:00,96.983,96.999,96.972,96.977,191500001.0
2007-03-21 12:05:00,96.975,97.006,96.975,97.006,172999999.0
2007-03-21 12:06:00,97.002,97.011,96.977,96.994,275999998.0
2007-03-21 12:07:00,96.993,96.999,96.967,96.967,374900001.0
2007-03-21 12:08:00,96.964,96.981,96.96,96.977,222499995.0
2007-03-21 12:09:00,96.977,96.99,96.964,96.965,226700000.0
2007-03-21 12:10:00,96.955,96.976,96.952,96.967,209700001.0
2007-03-21 12:11:00,96.956,96.986,96.947,96.986,212000001.0
2007-03-21 12:12:00,96.986,96.993,96.962,96.962,481800002.0
2007-03-21 12:13:00,96.995,96.998,96.964,96.964,194800000.0
2007-03-21 12:14:00,96.991,97.0,96.973,96.988,281999998.0
2007-03-21 12:15:00,97.001,97.018,96.985,97.007,238499999.0
2007-03-21 12:16:00,97.011,97.023,96.993,97.0,204800001.0
2007-03-21 12:17:00,97.004,97.031,96.999,97.017,218300001.0
2007-03-21 12:18:00,97.007,97.03,96.998,97.02,165900001.0
2007-03-21 12:19:00,97.012,97.035,97.007,97.02,237199996.0
2007-03-21 12:20:00,97.014,97.027,97.0,97.014,164399999.0
2007-03-21 12:21:00,97.02,97.057,97.012,97.032,326300000.0
2007-03-21 12:22:00,97.022,97.048,97.01,97.024,252200000.0
2007-03-21 12:23:00,97.018,97.018,96.97,96.97,128300002.0
2007-03-21 12:24:00,96.983,97.001,96.973,96.981,192299999.0
2007-03-21 12:25:00,96.984,96.99,96.953,96.953,236299999.0
2007-03-21 12:26:00,96.981,96.989,96.967,96.977,187200000.0
2007-03-21 12:27:00,96.971,96.993,96.96,96.973,217600000.0
2007-03-21 12:28:00,96.973,96.99,96.965,96.983,307699994.0
2007-03-21 12:29:00,96.988,97.005,96.97,96.99,339300002.0
2007-03-21 12:30:00,96.985,97.014,96.981,96.996,268999999.0
2007-03-21 12:31:00,96.994,97.009,96.978,96.978,183599999.0
2007-03-21 12:32:00,96.998,97.017,96.985,97.003,223000000.0
2007-03-21 12:33:00,96.997,97.024,96.997,97.021,319800003.0
2007-03-21 12:34:00,97.02,97.034,97.008,97.02,133800000.0
2007-03-21 12:35:00,97.005,97.033,97.005,97.033,118900000.0
2007-03-21 12:36:00,97.032,97.032,96.998,97.012,312200000.0
2007-03-21 12:37:00,97.033,97.054,97.024,97.053,249500007.0
2007-03-21 12:38:00,97.036,97.048,97.026,97.041,142400001.0
2007-03-21 12:39:00,97.033,97.048,97.016,97.026,176900000.0
2007-03-21 12:40:00,97.035,97.063,97.026,97.05,294400003.0
2007-03-21 12:41:00,97.043,97.068,97.043,97.068,125999999.0
2007-03-21 12:42:00,97.061,97.076,97.04,97.061,208700001.0
2007-03-21 12:43:00,97.075,97.075,97.047,97.065,376300001.0
2007-03-21 12:44:00,97.036,97.06,97.012,97.029,170100001.0
2007-03-21 12:45:00,97.03,97.048,97.01,97.021,211899998.0
2007-03-21 12:46:00,97.032,97.036,96.997,96.999,312300002.0
2007-03-21 12:47:00,97.02,97.027,97.0,97.008,292300002.0
2007-03-21 12:48:00,97.02,97.03,97.004,97.008,299799999.0
2007-03-21 12:49:00,97.02,97.031,97.015,97.031,33200000.0
2007-03-21 12:50:00,97.038,97.045,97.017,97.029,341499995.0
2007-03-21 12:51:00,97.045,97.05,97.026,97.029,282799998.0
2007-03-21 12:52:00,97.025,97.034,97.007,97.022,209599999.0
2007-03-21 12:53:00,97.005,97.024,96.96,96.993,72099998.0
2007-03-21 12:54:00,97.017,97.022,96.99,97.011,347699998.0
2007-03-21 12:55:00,96.978,97.016,96.978,96.999,122399999.0
2007-03-21 12:56:00,96.963,97.011,96.963,97.011,120600000.0
2007-03-21 12:57:00,97.01,97.036,97.01,97.036,79200000.0
2007-03-21 12:58:00,97.025,97.03,97.005,97.005,302900002.0
2007-03-21 12:59:00,97.023,97.023,96.97,96.99,175099999.0
2007-03-21 13:00:00,96.982,97.001,96.968,96.983,268100001.0
2007-03-21 13:01:00,96.983,96.987,96.952,96.952,296799999.0
2007-03-21 13:02:00,96.945,96.966,96.938,96.962,241899998.0
2007-03-21 13:03:00,96.96,96.977,96.957,96.975,241100003.0
2007-03-21 13:04:00,96.957,96.976,96.947,96.958,229599999.0
2007-03-21 13:05:00,96.937,96.974,96.935,96.967,249799999.0
2007-03-21 13:06:00,96.943,96.969,96.943,96.966,204499998.0
2007-03-21 13:07:00,96.957,96.964,96.921,96.921,229800003.0
2007-03-21 13:08:00,96.944,96.961,96.928,96.96,277999994.0
2007-03-21 13:09:00,96.929,96.955,96.92,96.938,252900000.0
2007-03-21 13:10:00,96.94,96.947,96.928,96.929,165700001.0
2007-03-21 13:11:00,96.934,96.945,96.921,96.945,290100001.0
2007-03-21 13:12:00,96.924,96.955,96.924,96.955,239300002.0
2007-03-21 13:13:00,96.932,96.953,96.929,96.946,160399999.0
2007-03-21 13:14:00,96.945,96.959,96.931,96.948,318399997.0
2007-03-21 13:15:00,96.948,96.958,96.924,96.924,201200000.0
2007-03-21 13:16:00,96.954,96.957,96.932,96.956,256499999.0
2007-03-21 13:17:00,96.938,96.963,96.901,96.959,224399998.0
2007-03-21 13:18:00,96.942,96.963,96.94,96.963,186399999.0
2007-03-21 13:19:00,96.962,96.973,96.946,96.946,130900001.0
2007-03-21 13:20:00,96.943,96.96,96.94,96.953,255200001.0
2007-03-21 13:21:00,96.935,96.958,96.935,96.949,215199998.0
2007-03-21 13:22:00,96.95,96.959,96.927,96.929,211600000.0
2007-03-21 13:23:00,96.913,96.934,96.907,96.934,250000000.0
2007-03-21 13:24:00,96.917,96.941,96.907,96.909,272300001.0
2007-03-21 13:25:00,96.935,96.936,96.915,96.92,260099998.0
2007-03-21 13:26:00,96.926,96.938,96.909,96.935,174699998.0
2007-03-21 13:27:00,96.913,96.934,96.904,96.92,241099997.0
2007-03-21 13:28:00,96.909,96.924,96.892,96.909,287800000.0
2007-03-21 13:29:00,96.894,96.912,96.881,96.912,187399999.0
2007-03-21 13:30:00,96.918,96.919,96.888,96.889,149999997.0
2007-03-21 13:31:00,96.89,96.925,96.888,96.925,174000002.0
2007-03-21 13:32:00,96.891,96.917,96.891,96.917,158400000.0
2007-03-21 13:33:00,96.898,96.917,96.896,96.91,128199999.0
2007-03-21 13:34:00,96.912,96.935,96.9,96.91,323900003.0
2007-03-21 13:35:00,96.926,96.937,96.905,96.937,278800001.0
2007-03-21 13:36:00,96.911,96.931,96.903,96.918,171699999.0
2007-03-21 13:37:00,96.907,96.924,96.904,96.923,255300000.0
2007-03-21 13:38:00,96.92,96.935,96.907,96.93,185899999.0
2007-03-21 13:39:00,96.945,96.945,96.914,96.924,314799995.0
2007-03-21 13:40:00,96.921,96.931,96.907,96.926,265600002.0
2007-03-21 13:41:00,96.927,96.932,96.907,96.915,239199996.0
2007-03-21 13:42:00,96.919,96.94,96.908,96.94,267700000.0
2007-03-21 13:43:00,96.931,96.945,96.919,96.934,248599999.0
2007-03-21 13:44:00,96.935,96.935,96.908,96.908,108400000.0
2007-03-21 13:45:00,96.926,96.933,96.898,96.898,278999999.0
2007-03-21 13:46:00,96.9,96.929,96.9,96.922,255300000.0
2007-03-21 13:47:00,96.885,96.912,96.873,96.908,302599995.0
2007-03-21 13:48:00,96.884,96.884,96.843,96.845,167599999.0
2007-03-21 13:49:00,96.844,96.864,96.833,96.85,153500000.0
2007-03-21 13:50:00,96.852,96.86,96.826,96.834,476399997.0
2007-03-21 13:51:00,96.828,96.841,96.812,96.838,255500000.0
2007-03-21 13:52:00,96.801,96.842,96.801,96.842,183300000.0
2007-03-21 13:53:00,96.825,96.862,96.825,96.859,315699996.0
2007-03-21 13:54:00,96.855,96.862,96.835,96.848,226099994.0
2007-03-21 13:55:00,96.86,96.86,96.836,96.855,158799998.0
2007-03-21 13:56:00,96.858,96.877,96.839,96.864,229600001.0
2007-03-21 13:57:00,96.877,96.89,96.858,96.872,252199997.0
2007-03-21 13:58:00,96.877,96.902,96.868,96.886,220800004.0
2007-03-21 13:59:00,96.878,96.897,96.872,96.897,192499998.0
2007-03-21 14:00:00,96.889,96.913,96.874,96.913,131099999.0
2007-03-21 14:01:00,96.905,96.917,96.888,96.916,258899996.0
2007-03-21 14:02:00,96.912,96.924,96.891,96.91,244599997.0
2007-03-21 14:03:00,96.91,96.942,96.91,96.94,143799998.0
2007-03-21 14:04:00,96.946,96.977,96.937,96.957,374699998.0
2007-03-21 14:05:00,96.958,96.958,96.92,96.92,108400002.0
2007-03-21 14:06:00,96.918,96.947,96.918,96.946,177700000.0
2007-03-21 14:07:00,96.931,96.949,96.925,96.943,161299998.0
2007-03-21 14:08:00,96.931,96.952,96.926,96.952,207799998.0
2007-03-21 14:09:00,96.955,96.966,96.943,96.948,160300001.0
2007-03-21 14:10:00,96.951,96.97,96.94,96.944,163200001.0
2007-03-21 14:11:00,96.959,96.962,96.941,96.943,282299999.0
2007-03-21 14:12:00,96.967,96.993,96.964,96.979,184600001.0
2007-03-21 14:13:00,96.974,96.989,96.963,96.976,249199996.0
2007-03-21 14:14:00,96.973,96.988,96.966,96.981,112400000.0
2007-03-21 14:15:00,96.98,96.996,96.957,96.957,123799997.0
2007-03-21 14:16:00,96.96,96.98,96.95,96.953,266600001.0
2007-03-21 14:17:00,96.955,96.979,96.955,96.978,348800003.0
2007-03-21 14:18:00,96.977,96.994,96.959,96.966,308199994.0
2007-03-21 14:19:00,96.983,96.988,96.963,96.982,323799996.0
2007-03-21 14:20:00,96.977,96.989,96.96,96.984,272100003.0
2007-03-21 14:21:00,96.983,97.008,96.972,97.008,319699999.0
2007-03-21 14:22:00,96.994,97.023,96.994,97.008,179499999.0
2007-03-21 14:23:00,97.011,97.012,96.98,96.982,236399996.0
2007-03-21 14:24:00,97.008,97.012,96.985,96.991,160399999.0
2007-03-21 14:25:00,97.0,97.014,96.986,97.01,209999994.0
2007-03-21 14:26:00,96.989,97.011,96.983,97.0,180599999.0
2007-03-21 14:27:00,96.994,97.016,96.98,96.993,187899998.0
2007-03-21 14:28:00,97.006,97.013,96.988,97.008,250800000.0
2007-03-21 14:29:00,97.006,97.028,97.001,97.028,339100001.0
2007-03-21 14:30:00,97.0,97.02,96.966,96.966,241800002.0
2007-03-21 14:31:00,96.984,97.0,96.934,96.982,303699999.0
2007-03-21 14:32:00,96.981,97.0,96.964,96.98,260500001.0
2007-03-21 14:33:00,97.01,97.012,96.988,96.988,153199999.0
2007-03-21 14:34:00,97.003,97.025,96.989,96.996,195299996.0
2007-03-21 14:35:00,97.023,97.025,96.996,97.017,211500000.0
2007-03-21 14:36:00,96.988,97.021,96.988,97.012,186699998.0
2007-03-21 14:37:00,96.995,97.023,96.995,97.0,264600000.0
2007-03-21 14:38:00,97.007,97.023,96.993,97.01,214699997.0
2007-03-21 14:39:00,97.017,97.017,96.983,96.986,233900001.0
2007-03-21 14:40:00,96.991,97.007,96.984,96.993,62499998.0
2007-03-21 14:41:00,96.976,96.988,96.965,96.966,171000000.0
2007-03-21 14:42:00,96.98,97.012,96.98,97.008,141800002.0
2007-03-21 14:43:00,97.011,97.015,96.979,97.0,157600000.0
2007-03-21 14:44:00,96.998,97.023,96.992,97.023,238099998.0
2007-03-21 14:45:00,97.011,97.04,96.995,97.029,279500002.0
2007-03-21 14:46:00,97.028,97.062,97.013,97.047,259500001.0
2007-03-21 14:47:00,97.054,97.054,97.016,97.016,213899999.0
2007-03-21 14:48:00,97.048,97.068,97.033,97.048,253200001.0
2007-03-21 14:49:00,97.077,97.093,97.056,97.056,147000000.0
2007-03-21 14:50:00,97.052,97.074,97.046,97.066,435500007.0
2007-03-21 14:51:00,97.06,97.07,97.033,97.048,172000001.0
2007-03-21 14:52:00,97.05,97.051,97.024,97.049,207599998.0
2007-03-21 14:53:00,97.029,97.041,97.01,97.01,190300001.0
2007-03-21 14:54:00,97.009,97.033,96.999,97.023,259599998.0
2007-03-21 14:55:00,97.023,97.027,96.997,96.998,418200004.0
2007-03-21 14:56:00,96.99,97.003,96.979,96.997,273300000.0
2007-03-21 14:57:00,96.988,96.988,96.946,96.946,251100002.0
2007-03-21 14:58:00,96.967,96.973,96.926,96.933,237899996.0
2007-03-21 14:59:00,96.94,96.964,96.894,96.937,146300001.0
2007-03-21 15:00:00,96.961,96.962,96.937,96.942,260199999.0
2007-03-21 15:01:00,96.965,96.975,96.952,96.963,95000000.0
2007-03-21 15:02:00,96.961,96.961,96.939,96.954,237299999.0
2007-03-21 15:03:00,96.951,96.969,96.944,96.963,94999999.0
2007-03-21 15:04:00,96.96,96.978,96.946,96.961,131099999.0
2007-03-21 15:05:00,96.972,96.972,96.94,96.94,196000001.0
2007-03-21 15:06:00,96.939,96.965,96.934,96.965,199000003.0
2007-03-21 15:07:00,96.938,96.964,96.934,96.948,282900001.0
2007-03-21 15:08:00,96.951,96.951,96.917,96.933,229600001.0
2007-03-21 15:09:00,96.948,96.952,96.923,96.946,306599998.0
2007-03-21 15:10:00,96.94,96.948,96.903,96.903,104700000.0
2007-03-21 15:11:00,96.935,96.955,96.927,96.931,195499999.0
2007-03-21 15:12:00,96.944,96.975,96.939,96.975,170400000.0
2007-03-21 15:13:00,96.96,96.975,96.953,96.972,268000002.0
2007-03-21 15:14:00,96.955,96.973,96.947,96.951,174399998.0
2007-03-21 15:15:00,96.945,96.965,96.925,96.955,200399997.0
2007-03-21 15:16:00,96.948,96.96,96.936,96.941,245199999.0
2007-03-21 15:17:00,96.952,96.952,96.923,96.937,376300005.0
2007-03-21 15:18:00,96.943,96.951,96.924,96.936,103499999.0
2007-03-21 15:19:00,96.944,96.957,96.925,96.945,254899999.0
2007-03-21 15:20:00,96.926,96.953,96.917,96.947,158299999.0
2007-03-21 15:21:00,96.933,96.964,96.924,96.964,145399997.0
2007-03-21 15:22:00,96.944,96.965,96.915,96.96,285399998.0
2007-03-21 15:23:00,96.948,96.968,96.948,96.964,356699998.0
2007-03-21 15:24:00,96.962,96.981,96.952,96.962,200899999.0
2007-03-21 15:25:00,96.96,96.962,96.935,96.953,230499997.0
2007-03-21 15:26:00,96.931,96.969,96.93,96.967,334100001.0
2007-03-21 15:27:00,96.949,96.977,96.94,96.977,291100000.0
2007-03-21 15:28:00,96.967,96.982,96.957,96.976,111900000.0
2007-03-21 15:29:00,96.962,96.988,96.962,96.983,323799997.0
2007-03-21 15:30:00,96.986,96.996,96.964,96.985,260899999.0
2007-03-21 15:31:00,96.99,96.999,96.973,96.999,212199997.0
2007-03-21 15:32:00,96.975,96.989,96.962,96.965,197600000.0
2007-03-21 15:33:00,96.993,96.993,96.958,96.973,194099997.0
2007-03-21 15:34:00,96.967,96.99,96.953,96.99,372000001.0
2007-03-21 15:35:00,97.001,97.041,97.001,97.031,170199998.0
2007-03-21 15:36:00,97.04,97.041,97.019,97.019,201300003.0
2007-03-21 15:37:00,97.015,97.043,97.015,97.043,136899997.0
2007-03-21 15:38:00,97.036,97.038,97.01,97.025,235500002.0
2007-03-21 15:39:00,97.012,97.025,96.993,97.011,175200000.0
2007-03-21 15:40:00,96.998,97.021,96.998,97.017,169500001.0
2007-03-21 15:41:00,97.003,97.022,96.996,97.001,315600003.0
2007-03-21 15:42:00,97.017,97.024,96.992,97.004,274099998.0
2007-03-21 15:43:00,97.016,97.033,97.01,97.01,224799999.0
2007-03-21 15:44:00,97.005,97.036,97.003,97.033,219600002.0
2007-03-21 15:45:00,97.011,97.026,97.004,97.023,159099998.0
2007-03-21 15:46:00,97.014,97.037,97.009,97.011,323800003.0
2007-03-21 15:47:00,97.019,97.027,96.99,96.99,338300001.0
2007-03-21 15:48:00,96.989,97.015,96.989,97.003,231700001.0
2007-03-21 15:49:00,96.98,97.006,96.975,96.989,165600000.0
2007-03-21 15:50:00,96.978,96.993,96.963,96.985,294900001.0
2007-03-21 15:51:00,96.974,96.992,96.965,96.983,316000001.0
2007-03-21 15:52:00,96.991,96.991,96.957,96.959,356699998.0
2007-03-21 15:53:00,96.959,96.983,96.958,96.977,143699999.0
2007-03-21 15:54:00,96.947,96.968,96.924,96.954,227900000.0
2007-03-21 15:55:00,96.959,96.971,96.948,96.963,132400000.0
2007-03-21 15:56:00,96.947,96.968,96.934,96.936,213199997.0
2007-03-21 15:57:00,96.96,96.979,96.948,96.96,210100001.0
2007-03-21 15:58:00,96.974,96.986,96.957,96.974,235899999.0
2007-03-21 15:59:00,96.994,96.996,96.938,96.957,299300003.0
2007-03-21 16:00:00,96.962,96.974,96.943,96.957,237799999.0
2007-03-21 16:01:00,96.963,96.975,96.951,96.954,105399999.0
2007-03-21 16:02:00,96.968,96.975,96.941,96.951,275299998.0
2007-03-21 16:03:00,96.956,96.977,96.954,96.963,157899999.0
2007-03-21 16:04:00,96.965,96.978,96.955,96.972,340699998.0
2007-03-21 16:05:00,96.971,96.991,96.954,96.973,294599998.0
2007-03-21 16:06:00,96.997,96.997,96.972,96.982,199200002.0
2007-03-21 16:07:00,96.98,96.993,96.968,96.986,193899999.0
2007-03-21 16:08:00,96.996,97.002,96.985,96.985,135499997.0
2007-03-21 16:09:00,97.0,97.01,96.985,96.99,198799999.0
2007-03-21 16:10:00,96.991,97.011,96.982,96.988,298699998.0
2007-03-21 16:11:00,97.005,97.007,96.982,97.007,147300000.0
2007-03-21 16:12:00,97.012,97.012,96.993,96.997,202000001.0
2007-03-21 16:13:00,96.995,97.006,96.948,96.997,223799996.0
2007-03-21 16:14:00,96.994,96.997,96.964,96.984,157799998.0
2007-03-21 16:15:00,96.999,96.999,96.968,96.979,153099999.0
2007-03-21 16:16:00,97.002,97.002,96.975,96.975,267699998.0
2007-03-21 16:17:00,96.983,97.016,96.974,97.005,147999998.0
2007-03-21 16:18:00,97.027,97.035,97.003,97.003,289300002.0
2007-03-21 16:19:00,97.015,97.033,97.002,97.016,215099999.0
2007-03-21 16:20:00,97.017,97.031,97.001,97.016,287400001.0
2007-03-21 16:21:00,96.997,97.026,96.987,97.022,339600006.0
2007-03-21 16:22:00,97.009,97.028,97.0,97.017,172900001.0
2007-03-21 16:23:00,97.011,97.011,96.973,96.983,219200001.0
2007-03-21 16:24:00,97.005,97.021,96.996,97.017,259600000.0
2007-03-21 16:25:00,97.009,97.024,96.996,97.024,172799997.0
2007-03-21 16:26:00,96.995,97.026,96.994,97.026,141500000.0
2007-03-21 16:27:00,97.026,97.026,96.996,96.996,348599997.0
2007-03-21 16:28:00,96.984,97.001,96.971,96.984,180299998.0
2007-03-21 16:29:00,96.976,96.991,96.956,96.961,248600000.0
2007-03-21 16:30:00,96.991,96.991,96.946,96.965,200100000.0
2007-03-21 16:31:00,96.961,96.971,96.922,96.953,408800001.0
2007-03-21 16:32:00,96.963,96.963,96.93,96.94,187599997.0
2007-03-21 16:33:00,96.987,96.995,96.966,96.966,122099999.0
2007-03-21 16:34:00,96.952,96.978,96.947,96.963,125900000.0
2007-03-21 16:35:00,96.968,96.987,96.966,96.967,308699996.0
2007-03-21 16:36:00,96.989,96.993,96.96,96.962,348899994.0
2007-03-21 16:37:00,96.962,96.985,96.957,96.985,227100003.0
2007-03-21 16:38:00,96.984,96.988,96.956,96.961,228100000.0
2007-03-21 16:39:00,96.964,96.995,96.964,96.995,128500002.0
2007-03-21 16:40:00,97.005,97.014,96.992,96.996,198299998.0
2007-03-21 16:41:00,97.018,97.018,96.981,96.981,295999997.0
2007-03-21 16:42:00,96.98,97.017,96.98,97.017,359299995.0
2007-03-21 16:43:00,97.011,97.034,96.996,97.007,310299998.0
2007-03-21 16:44:00,97.024,97.024,96.994,96.998,192799998.0
2007-03-21 16:45:00,97.015,97.022,96.992,96.992,353499996.0
2007-03-21 16:46:00,97.008,97.012,96.984,96.993,255900002.0
2007-03-21 16:47:00,97.016,97.028,97.003,97.021,237499997.0
2007-03-21 16:48:00,97.012,97.039,96.996,97.031,288100001.0
2007-03-21 16:49:00,97.025,97.025,97.002,97.003,172000001.0
2007-03-21 16:50:00,97.002,97.023,97.0,97.0,100800001.0
2007-03-21 16:51:00,97.001,97.03,97.001,97.017,220700000.0
2007-03-21 16:52:00,96.99,97.027,96.99,97.013,348499997.0
2007-03-21 16:53:00,96.999,97.014,96.978,97.007,248199999.0
2007-03-21 16:54:00,97.003,97.003,96.98,96.986,100199998.0
2007-03-21 16:55:00,97.005,97.008,96.978,96.978,224499997.0
2007-03-21 16:56:00,96.997,97.011,96.986,97.003,248999998.0
2007-03-21 16:57:00,97.006,97.006,96.983,96.987,162199999.0
2007-03-21 16:58:00,96.975,97.006,96.969,97.006,153200000.0
2007-03-21 16:59:00,97.018,97.022,96.998,97.013,294799999.0
2007-03-21 17:00:00,97.009,97.017,96.982,96.982,114600001.0
2007-03-21 17:01:00,96.997,97.016,96.972,97.001,180299997.0
2007-03-21 17:02:00,97.021,97.027,97.003,97.015,155299999.0
2007-03-21 17:03:00,97.014,97.03,97.003,97.023,253500000.0
2007-03-21 17:04:00,97.026,97.026,97.003,97.022,185499999.0
2007-03-21 17:05:00,97.004,97.017,96.985,96.998,234299999.0
2007-03-21 17:06:00,96.992,97.001,96.944,97.0,229099996.0
2007-03-21 17:07:00,97.003,97.003,96.973,96.973,198700000.0
2007-03-21 17:08:00,96.978,96.999,96.976,96.999,149400001.0
2007-03-21 17:09:00,96.99,97.003,96.967,96.993,87700000.0
2007-03-21 17:10:00,96.978,97.0,96.976,97.0,166400000.0
2007-03-21 17:11:00,96.998,96.998,96.969,96.976,183199996.0
2007-03-21 17:12:00,96.991,97.001,96.97,96.988,214999996.0
2007-03-21 17:13:00,96.991,97.006,96.966,96.998,237699999.0
2007-03-21 17:14:00,96.997,97.005,96.964,96.995,290199996.0
2007-03-21 17:15:00,96.976,96.994,96.971,96.986,278999998.0
2007-03-21 17:16:00,96.947,96.969,96.942,96.969,104999999.0
2007-03-21 17:17:00,96.943,96.966,96.929,96.966,388000002.0
2007-03-21 17:18:00,96.962,96.971,96.948,96.959,210099998.0
2007-03-21 17:19:00,96.954,96.968,96.94,96.943,297700000.0
2007-03-21 17:20:00,96.941,96.962,96.934,96.953,166499997.0
2007-03-21 17:21:00,96.953,96.976,96.952,96.971,114500002.0
2007-03-21 17:22:00,96.959,96.975,96.939,96.957,173300005.0
2007-03-21 17:23:00,96.958,96.969,96.941,96.954,190399994.0
2007-03-21 17:24:00,96.955,96.971,96.955,96.971,69299998.0
2007-03-21 17:25:00,96.962,96.98,96.955,96.967,226500008.0
2007-03-21 17:26:00,96.968,96.974,96.949,96.957,128699999.0
2007-03-21 17:27:00,96.966,96.988,96.965,96.983,182499996.0
2007-03-21 17:28:00,96.975,96.988,96.965,96.977,289600007.0
2007-03-21 17:29:00,96.963,96.986,96.953,96.975,254299999.0
2007-03-21 17:30:00,96.957,96.981,96.954,96.969,263200000.0
2007-03-21 17:31:00,96.955,96.986,96.955,96.981,146900000.0
2007-03-21 17:32:00,96.968,96.993,96.962,96.993,366899996.0
2007-03-21 17:33:00,96.977,96.996,96.97,96.99,222799997.0
2007-03-21 17:34:00,96.984,96.992,96.975,96.978,191999998.0
2007-03-21 17:35:00,96.967,96.983,96.956,96.983,154299999.0
2007-03-21 17:36:00,96.982,96.993,96.966,96.966,199299997.0
2007-03-21 17:37:00,96.986,96.993,96.965,96.975,201099999.0
2007-03-21 17:38:00,96.983,96.997,96.971,96.993,199999998.0
2007-03-21 17:39:00,96.99,96.99,96.966,96.982,190999999.0
2007-03-21 17:40:00,96.977,96.992,96.956,96.979,208299999.0
2007-03-21 17:41:00,96.967,96.992,96.966,96.992,128599999.0
2007-03-21 17:42:00,96.972,96.99,96.964,96.978,268700000.0
2007-03-21 17:43:00,96.952,96.993,96.952,96.975,235099996.0
2007-03-21 17:44:00,96.985,96.99,96.965,96.99,229099999.0
2007-03-21 17:45:00,96.985,96.985,96.954,96.954,254799996.0
2007-03-21 17:46:00,96.958,96.976,96.945,96.965,115300002.0
2007-03-21 17:47:00,96.95,96.957,96.932,96.936,265900006.0
2007-03-21 17:48:00,96.959,96.959,96.937,96.948,159299997.0
2007-03-21 17:49:00,96.941,96.967,96.926,96.929,246000000.0
2007-03-21 17:50:00,96.941,96.968,96.936,96.956,250600002.0
2007-03-21 17:51:00,96.939,96.939,96.913,96.914,166500002.0
2007-03-21 17:52:00,96.929,96.935,96.91,96.917,204500000.0
2007-03-21 17:53:00,96.912,96.925,96.89,96.903,245499999.0
2007-03-21 17:54:00,96.895,96.915,96.878,96.9,182100000.0
2007-03-21 17:55:00,96.91,96.93,96.901,96.93,211600000.0
2007-03-21 17:56:00,96.932,96.948,96.914,96.93,207400000.0
2007-03-21 17:57:00,96.92,96.935,96.9,96.915,292299996.0
2007-03-21 17:58:00,96.925,96.94,96.913,96.916,204900000.0
2007-03-21 17:59:00,96.929,96.951,96.924,96.94,147000001.0
2007-03-21 18:00:00,96.94,96.95,96.928,96.946,190300002.0
2007-03-21 18:01:00,96.93,96.948,96.908,96.927,2026299988.0
2007-03-21 18:03:00,96.89,96.89,96.88,96.88,2077199992.0
2007-03-21 18:04:00,96.89,96.89,96.89,96.89,2077199992.0
2007-03-21 18:06:00,96.88,96.911,96.868,96.907,2077199992.0
2007-03-21 18:07:00,96.9,96.9,96.89,96.9,2115900000.0
2007-03-21 18:08:00,96.89,96.9,96.89,96.9,2115900000.0
2007-03-21 18:09:00,96.905,96.934,96.903,96.912,2115900000.0
2007-03-21 18:10:00,96.918,96.921,96.884,96.891,1566499998.0
2007-03-21 18:11:00,96.894,96.898,96.86,96.86,1184699995.0
2007-03-21 18:12:00,96.868,96.871,96.818,96.818,1538199997.0
2007-03-21 18:13:00,96.91,96.92,96.91,96.92,1133299993.0
2007-03-21 18:14:00,96.91,96.92,96.91,96.92,1133299993.0
2007-03-21 18:15:00,96.91,96.92,96.91,96.91,1133299993.0
2007-03-21 18:16:00,96.92,96.92,96.9,96.91,1133299993.0
2007-03-21 18:17:00,96.867,96.892,96.852,96.852,1133299993.0
2007-03-21 18:18:00,96.858,96.889,96.858,96.874,1116199993.0
2007-03-21 18:19:00,96.91,96.91,96.89,96.9,1736599994.0
2007-03-21 18:20:00,96.859,96.884,96.846,96.863,1736599994.0
2007-03-21 18:21:00,96.852,96.871,96.845,96.864,1724199998.0
2007-03-21 18:22:00,96.845,96.859,96.828,96.85,1538999994.0
2007-03-21 18:23:00,96.93,96.94,96.93,96.94,1963999995.0
2007-03-21 18:24:00,96.93,96.93,96.92,96.92,1963999995.0
2007-03-21 18:25:00,96.91,96.93,96.91,96.92,1963999995.0
2007-03-21 18:26:00,96.833,96.839,96.807,96.822,1963999995.0
2007-03-21 18:27:00,96.822,96.829,96.8,96.807,1346300005.0
2007-03-21 18:28:00,96.811,96.827,96.788,96.821,1668999992.0
2007-03-21 18:29:00,96.825,96.825,96.789,96.806,1203300001.0
2007-03-21 18:30:00,96.822,96.834,96.799,96.82,1037400004.0
2007-03-21 18:31:00,96.828,96.852,96.814,96.84,1368299991.0
2007-03-21 18:32:00,96.84,96.853,96.823,96.839,1998999996.0
2007-03-21 18:33:00,96.92,96.93,96.92,96.93,1797899993.0
2007-03-21 18:34:00,96.82,96.85,96.808,96.83,1797899993.0
2007-03-21 18:35:00,96.83,96.846,96.811,96.83,1801299995.0
2007-03-21 18:36:00,96.829,96.855,96.827,96.828,834099992.0
2007-03-21 18:37:00,96.844,96.856,96.815,96.824,831899999.0
2007-03-21 18:38:00,96.84,96.856,96.812,96.833,909599996.0
2007-03-21 18:39:00,96.857,96.876,96.842,96.844,880500000.0
2007-03-21 18:40:00,96.869,96.894,96.86,96.879,1474600000.0
2007-03-21 18:41:00,96.887,96.905,96.875,96.881,922099997.0
2007-03-21 18:42:00,96.875,96.897,96.866,96.884,1294499993.0
2007-03-21 18:43:00,96.882,96.882,96.855,96.856,294699999.0
2007-03-21 18:44:00,96.861,96.863,96.831,96.831,735499993.0
2007-03-21 18:45:00,96.84,96.876,96.839,96.854,720499994.0
2007-03-21 18:46:00,96.858,96.876,96.847,96.854,712200003.0
2007-03-21 18:47:00,96.857,96.876,96.854,96.875,176000001.0
2007-03-21 18:48:00,96.875,96.88,96.855,96.868,493000000.0
2007-03-21 18:49:00,96.866,96.882,96.856,96.875,638299994.0
2007-03-21 18:50:00,96.87,96.881,96.852,96.856,859299999.0
2007-03-21 18:51:00,96.862,96.897,96.862,96.89,1261999992.0
2007-03-21 18:52:00,96.885,96.898,96.864,96.885,1125499993.0
2007-03-21 18:53:00,96.87,96.884,96.845,96.875,1341699999.0
2007-03-21 18:54:00,96.855,96.872,96.837,96.852,1322699992.0
2007-03-21 18:55:00,96.851,96.886,96.851,96.874,1780599988.0
2007-03-21 18:56:00,96.875,96.88,96.853,96.863,293999999.0
2007-03-21 18:57:00,96.848,96.871,96.841,96.854,541600002.0
2007-03-21 18:58:00,96.867,96.867,96.841,96.854,1091799985.0
2007-03-21 18:59:00,96.842,96.863,96.824,96.838,1231499996.0
2007-03-21 19:00:00,96.858,96.864,96.843,96.844,301000001.0
2007-03-21 19:01:00,96.848,96.865,96.839,96.859,450600005.0
2007-03-21 19:02:00,96.868,96.882,96.846,96.846,193300001.0
2007-03-21 19:03:00,96.862,96.881,96.852,96.857,498699999.0
2007-03-21 19:04:00,96.876,96.886,96.863,96.868,494800000.0
2007-03-21 19:05:00,96.869,96.892,96.863,96.876,542899998.0
2007-03-21 19:06:00,96.879,96.889,96.858,96.858,1087699999.0
2007-03-21 19:07:00,96.888,96.901,96.866,96.867,1433699998.0
2007-03-21 19:08:00,96.867,96.9,96.864,96.885,1694499998.0
2007-03-21 19:09:00,96.885,96.902,96.864,96.875,791599998.0
2007-03-21 19:10:00,96.89,96.899,96.88,96.888,287799997.0
2007-03-21 19:11:00,96.888,96.901,96.873,96.893,409899993.0
2007-03-21 19:12:00,96.895,96.912,96.882,96.903,236800001.0
2007-03-21 19:13:00,96.893,96.909,96.879,96.907,359699997.0
2007-03-21 19:14:00,96.896,96.912,96.885,96.908,319400000.0
2007-03-21 19:15:00,96.903,96.922,96.892,96.913,1126699997.0
2007-03-21 19:16:00,96.89,96.91,96.89,96.91,540099997.0
2007-03-21 19:17:00,96.908,96.908,96.871,96.891,790500001.0
2007-03-21 19:18:00,96.883,96.907,96.873,96.891,581300001.0
2007-03-21 19:19:00,96.86,96.911,96.86,96.893,1128699994.0
2007-03-21 19:20:00,96.888,96.92,96.876,96.92,731699998.0
2007-03-21 19:21:00,96.92,96.92,96.89,96.898,829399995.0
2007-03-21 19:22:00,96.914,96.923,96.902,96.917,266500004.0
2007-03-21 19:23:00,96.899,96.937,96.896,96.924,1671199990.0
2007-03-21 19:24:00,96.914,96.942,96.907,96.91,914299996.0
2007-03-21 19:25:00,96.905,96.928,96.888,96.904,1196699992.0
2007-03-21 19:26:00,96.894,96.921,96.876,96.908,1914799993.0
2007-03-21 19:27:00,96.897,96.913,96.882,96.897,1380500009.0
2007-03-21 19:28:00,96.895,96.912,96.869,96.898,778699999.0
2007-03-21 19:29:00,96.91,96.91,96.881,96.889,337599999.0
2007-03-21 19:30:00,96.895,96.91,96.885,96.896,1170599992.0
2007-03-21 19:31:00,96.884,96.916,96.882,96.916,575199994.0
2007-03-21 19:32:00,96.919,96.931,96.902,96.91,1102299996.0
2007-03-21 19:33:00,96.924,96.936,96.909,96.915,741800007.0
2007-03-21 19:34:00,96.911,96.926,96.879,96.913,1162999999.0
2007-03-21 19:35:00,96.903,96.928,96.888,96.911,917000000.0
2007-03-21 19:36:00,96.887,96.912,96.88,96.912,643699996.0
2007-03-21 19:37:00,96.898,96.912,96.878,96.895,252000000.0
2007-03-21 19:38:00,96.891,96.907,96.867,96.883,829900000.0
2007-03-21 19:39:00,96.902,96.902,96.866,96.87,668299995.0
2007-03-21 19:40:00,96.881,96.887,96.858,96.858,731599995.0
2007-03-21 19:41:00,96.867,96.9,96.842,96.874,995900001.0
2007-03-21 19:42:00,96.884,96.892,96.864,96.879,1142400007.0
2007-03-21 19:43:00,96.875,96.885,96.843,96.843,532899999.0
2007-03-21 19:44:00,96.834,96.859,96.828,96.849,876499993.0
2007-03-21 19:45:00,96.852,96.86,96.831,96.847,554400004.0
2007-03-21 19:46:00,96.84,96.865,96.836,96.856,636299991.0
2007-03-21 19:47:00,96.856,96.86,96.829,96.847,156299998.0
2007-03-21 19:48:00,96.855,96.86,96.829,96.846,1134399991.0
2007-03-21 19:49:00,96.86,96.88,96.847,96.88,791499999.0
2007-03-21 19:50:00,96.847,96.88,96.847,96.864,547000002.0
2007-03-21 19:51:00,96.844,96.88,96.844,96.88,466999998.0
2007-03-21 19:52:00,96.866,96.89,96.864,96.881,382199995.0
2007-03-21 19:53:00,96.885,96.894,96.866,96.884,849300007.0
2007-03-21 19:54:00,96.875,96.899,96.866,96.887,696799994.0
2007-03-21 19:55:00,96.872,96.893,96.87,96.887,274299996.0
2007-03-21 19:56:00,96.887,96.902,96.883,96.902,394299994.0
2007-03-21 19:57:00,96.896,96.913,96.881,96.891,560399998.0
2007-03-21 19:58:00,96.905,96.909,96.882,96.897,1083899990.0
2007-03-21 19:59:00,96.894,96.907,96.881,96.902,908499998.0
2007-03-21 20:00:00,96.895,96.922,96.895,96.922,495400000.0
2007-03-21 20:01:00,96.916,96.93,96.895,96.908,430899992.0
2007-03-21 20:02:00,96.908,96.918,96.894,96.898,599699999.0
2007-03-21 20:03:00,96.899,96.932,96.893,96.928,486600001.0
2007-03-21 20:04:00,96.922,96.938,96.914,96.938,521599997.0
2007-03-21 20:05:00,96.93,96.945,96.925,96.94,397999997.0
2007-03-21 20:06:00,96.911,96.94,96.894,96.917,698400005.0
2007-03-21 20:07:00,96.916,96.928,96.903,96.922,311999999.0
2007-03-21 20:08:00,96.929,96.932,96.902,96.918,787799995.0
2007-03-21 20:09:00,96.911,96.94,96.907,96.94,496699998.0
2007-03-21 20:10:00,96.948,96.956,96.927,96.937,686999997.0
2007-03-21 20:11:00,96.946,96.958,96.914,96.936,1409499992.0
2007-03-21 20:12:00,96.928,96.973,96.928,96.971,1593000000.0
2007-03-21 20:13:00,96.956,96.975,96.922,96.943,1070900001.0
2007-03-21 20:14:00,96.925,96.95,96.907,96.925,444100000.0
2007-03-21 20:15:00,96.916,96.942,96.851,96.901,901900003.0
2007-03-21 20:16:00,96.893,96.913,96.759,96.783,1479800016.0
2007-03-21 20:17:00,96.796,96.935,96.788,96.933,259099999.0
2007-03-21 20:18:00,96.928,96.979,96.924,96.975,156999998.0
2007-03-21 20:19:00,96.991,97.001,96.945,96.975,1485400000.0
2007-03-21 20:20:00,96.972,96.974,96.901,96.937,1402399996.0
2007-03-21 20:21:00,96.927,96.999,96.919,96.933,514499998.0
2007-03-21 20:22:00,96.872,96.928,96.856,96.863,1061099996.0
2007-03-21 20:23:00,96.837,96.856,96.805,96.815,766699997.0
2007-03-21 20:24:00,96.801,96.816,96.764,96.786,481099999.0
2007-03-21 20:25:00,96.8,96.861,96.795,96.86,817600000.0
2007-03-21 20:26:00,96.884,96.935,96.847,96.902,493100004.0
2007-03-21 20:27:00,96.92,96.935,96.864,96.882,1227899990.0
2007-03-21 20:28:00,96.883,96.928,96.879,96.893,2111500000.0
2007-03-21 20:29:00,97.16,97.18,97.16,97.18,1703799992.0
2007-03-21 20:30:00,97.17,97.18,97.17,97.18,1703799992.0
2007-03-21 20:31:00,96.979,97.023,96.971,97.023,1703799992.0
2007-03-21 20:32:00,97.028,97.039,96.997,97.003,2051799992.0
2007-03-21 20:33:00,97.028,97.101,96.999,97.083,417799997.0
2007-03-21 20:34:00,97.097,97.116,97.077,97.087,414000002.0
2007-03-21 20:35:00,97.107,97.143,97.078,97.078,628100008.0
2007-03-21 20:36:00,97.087,97.107,97.074,97.086,505799998.0
2007-03-21 20:37:00,97.079,97.104,97.059,97.082,626699999.0
2007-03-21 20:38:00,97.057,97.086,97.039,97.055,1569700010.0
2007-03-21 20:39:00,97.046,97.077,97.046,97.073,1261399995.0
2007-03-21 20:40:00,97.069,97.069,97.032,97.043,1639099992.0
2007-03-21 20:41:00,97.05,97.07,97.032,97.054,1059599996.0
2007-03-21 20:42:00,97.069,97.106,97.063,97.078,807699992.0
2007-03-21 20:43:00,97.071,97.103,97.064,97.101,675500004.0
2007-03-21 20:44:00,97.089,97.12,97.076,97.076,1219899999.0
2007-03-21 20:45:00,97.089,97.124,97.074,97.115,1082799996.0
2007-03-21 20:46:00,97.126,97.164,97.109,97.124,637499997.0
2007-03-21 20:47:00,97.12,97.15,97.103,97.105,1595999996.0
2007-03-21 20:48:00,97.102,97.175,97.102,97.149,1111699990.0
2007-03-21 20:49:00,97.131,97.168,97.104,97.104,825599996.0
2007-03-21 20:50:00,97.103,97.108,97.071,97.071,934099992.0
2007-03-21 20:51:00,97.077,97.093,97.064,97.082,417600001.0
2007-03-21 20:52:00,97.072,97.1,97.065,97.089,631400002.0
2007-03-21 20:53:00,97.063,97.082,97.048,97.055,1414700000.0
2007-03-21 20:54:00,97.08,97.092,97.054,97.077,389499997.0
2007-03-21 20:55:00,97.065,97.092,97.04,97.091,918399992.0
2007-03-21 20:56:00,97.091,97.106,97.076,97.097,1019800001.0
2007-03-21 20:57:00,97.091,97.118,97.088,97.11,1300100009.0
2007-03-21 20:58:00,97.19,97.2,97.19,97.2,1707999990.0
2007-03-21 20:59:00,97.12,97.14,97.089,97.14,1707999990.0
2007-03-21 21:01:00,97.2,97.21,97.2,97.21,664499995.0
2007-03-21 21:02:00,97.094,97.124,97.072,97.073,664499995.0
2007-03-21 21:03:00,97.063,97.102,97.063,97.09,642900007.0
2007-03-21 21:04:00,97.108,97.145,97.088,97.145,346599998.0
2007-03-21 21:05:00,97.149,97.156,97.118,97.12,505200000.0
2007-03-21 21:06:00,97.115,97.135,97.1,97.121,597399994.0
2007-03-21 21:07:00,97.14,97.175,97.135,97.156,442399998.0
2007-03-21 21:08:00,97.147,97.175,97.133,97.151,572800001.0
2007-03-21 21:09:00,97.144,97.196,97.144,97.175,261099999.0
2007-03-21 21:10:00,97.171,97.193,97.159,97.169,350899997.0
2007-03-21 21:11:00,97.148,97.169,97.143,97.157,526300003.0
2007-03-21 21:12:00,97.153,97.173,97.129,97.17,480099999.0
2007-03-21 21:13:00,97.167,97.19,97.155,97.163,846099997.0
2007-03-21 21:14:00,97.174,97.193,97.152,97.175,1103600003.0
2007-03-21 21:15:00,97.152,97.166,97.127,97.139,1034699998.0
2007-03-21 21:16:00,97.119,97.148,97.113,97.137,856499997.0
2007-03-21 21:17:00,97.12,97.137,97.076,97.1,1548500011.0
2007-03-21 21:18:00,97.1,97.119,97.08,97.099,850200001.0
2007-03-21 21:19:00,97.109,97.142,97.109,97.128,907800001.0
2007-03-21 21:20:00,97.113,97.115,97.084,97.084,1560799990.0
2007-03-21 21:21:00,97.094,97.121,97.085,97.105,1917099988.0
2007-03-21 21:22:00,97.082,97.1,97.06,97.095,1723100003.0
2007-03-21 21:23:00,97.093,97.121,97.079,97.121,875199994.0
2007-03-21 21:24:00,97.114,97.136,97.111,97.122,874299994.0
2007-03-21 21:25:00,97.103,97.134,97.103,97.132,1240699994.0
2007-03-21 21:26:00,97.137,97.153,97.124,97.128,475299997.0
2007-03-21 21:27:00,97.143,97.157,97.129,97.132,556199999.0
2007-03-21 21:28:00,97.137,97.154,97.131,97.15,279499999.0
2007-03-21 21:29:00,97.157,97.168,97.134,97.134,816199996.0
2007-03-21 21:30:00,97.154,97.173,97.137,97.148,641300003.0
2007-03-21 21:31:00,97.164,97.171,97.137,97.151,190399998.0
2007-03-21 21:32:00,97.162,97.162,97.137,97.145,1527799992.0
2007-03-21 21:33:00,97.135,97.152,97.125,97.139,195299999.0
2007-03-21 21:34:00,97.133,97.157,97.115,97.133,427300000.0
2007-03-21 21:35:00,97.13,97.143,97.12,97.143,292400002.0
2007-03-21 21:36:00,97.138,97.141,97.117,97.117,146200000.0
2007-03-21 21:37:00,97.103,97.138,97.103,97.138,362899997.0
2007-03-21 21:38:00,97.137,97.147,97.124,97.129,435299996.0
2007-03-21 21:39:00,97.147,97.153,97.128,97.139,227000002.0
2007-03-21 21:40:00,97.141,97.164,97.136,97.147,449199999.0
2007-03-21 21:41:00,97.166,97.191,97.144,97.152,407999996.0
2007-03-21 21:42:00,97.186,97.186,97.15,97.152,867799998.0
2007-03-21 21:43:00,97.173,97.191,97.159,97.191,701099996.0
2007-03-21 21:44:00,97.193,97.196,97.159,97.172,1203400002.0
2007-03-21 21:45:00,97.179,97.179,97.144,97.145,934699990.0
2007-03-21 21:46:00,97.181,97.182,97.145,97.145,567800001.0
2007-03-21 21:47:00,97.169,97.194,97.156,97.165,861899989.0
2007-03-21 21:48:00,97.185,97.191,97.168,97.168,348199998.0
2007-03-21 21:49:00,97.195,97.208,97.163,97.186,577500001.0
2007-03-21 21:50:00,97.193,97.211,97.191,97.208,160100000.0
2007-03-21 21:51:00,97.203,97.217,97.186,97.203,346600000.0
2007-03-21 21:52:00,97.185,97.217,97.18,97.209,808800001.0
2007-03-21 21:53:00,97.21,97.224,97.202,97.222,231300002.0
2007-03-21 21:54:00,97.217,97.232,97.203,97.215,160399998.0
2007-03-21 21:55:00,97.217,97.22,97.202,97.213,237300000.0
2007-03-21 21:56:00,97.218,97.232,97.204,97.22,549699998.0
2007-03-21 21:57:00,97.204,97.221,97.184,97.199,245199999.0
2007-03-21 21:58:00,97.195,97.202,97.18,97.194,101300000.0
2007-03-21 21:59:00,97.203,97.22,97.174,97.188,729500001.0
2007-03-21 22:00:00,97.176,97.196,97.157,97.191,604100001.0
2007-03-21 22:01:00,97.171,97.198,97.164,97.198,754999996.0
2007-03-21 22:02:00,97.186,97.221,97.186,97.205,1076199996.0
2007-03-21 22:03:00,97.201,97.208,97.182,97.182,264899996.0
2007-03-21 22:04:00,97.212,97.212,97.173,97.18,685899992.0
2007-03-21 22:05:00,97.172,97.194,97.161,97.176,336500000.0
2007-03-21 22:06:00,97.186,97.188,97.163,97.184,272100003.0
2007-03-21 22:07:00,97.169,97.19,97.167,97.18,108499999.0
2007-03-21 22:08:00,97.188,97.188,97.163,97.164,233799994.0
2007-03-21 22:09:00,97.181,97.202,97.172,97.191,335199997.0
2007-03-21 22:10:00,97.186,97.189,97.141,97.141,203099998.0
2007-03-21 22:11:00,97.178,97.194,97.166,97.172,318700005.0
2007-03-21 22:12:00,97.185,97.19,97.152,97.169,498500000.0
2007-03-21 22:13:00,97.162,97.182,97.146,97.182,499599999.0
2007-03-21 22:14:00,97.18,97.188,97.159,97.172,196400001.0
2007-03-21 22:15:00,97.187,97.2,97.172,97.18,569400002.0
2007-03-21 22:16:00,97.188,97.212,97.184,97.202,493500000.0
2007-03-21 22:17:00,97.205,97.226,97.186,97.208,162099999.0
2007-03-21 22:18:00,97.215,97.22,97.195,97.195,272799999.0
2007-03-21 22:19:00,97.212,97.234,97.201,97.22,209099996.0
2007-03-21 22:20:00,97.233,97.25,97.22,97.237,175100002.0
2007-03-21 22:21:00,97.213,97.233,97.202,97.215,145200000.0
2007-03-21 22:22:00,97.216,97.222,97.189,97.19,509399994.0
2007-03-21 22:23:00,97.196,97.196,97.173,97.173,205300001.0
2007-03-21 22:24:00,97.189,97.195,97.171,97.19,204299998.0
2007-03-21 22:25:00,97.183,97.186,97.165,97.174,319499997.0
2007-03-21 22:26:00,97.194,97.199,97.163,97.163,240599998.0
2007-03-21 22:27:00,97.172,97.184,97.157,97.157,815999998.0
2007-03-21 22:28:00,97.157,97.184,97.153,97.181,360400000.0
2007-03-21 22:29:00,97.182,97.203,97.163,97.186,336699999.0
2007-03-21 22:30:00,97.184,97.215,97.177,97.215,507599997.0
2007-03-21 22:31:00,97.202,97.218,97.197,97.21,188900002.0
2007-03-21 22:32:00,97.18,97.21,97.18,97.2,271600000.0
2007-03-21 22:33:00,97.215,97.243,97.203,97.218,586799997.0
2007-03-21 22:34:00,97.218,97.238,97.201,97.222,434799999.0
2007-03-21 22:35:00,97.216,97.228,97.206,97.22,283699997.0
2007-03-21 22:36:00,97.215,97.239,97.198,97.208,424200000.0
2007-03-21 22:37:00,97.207,97.221,97.194,97.203,227099999.0
2007-03-21 22:38:00,97.215,97.224,97.199,97.2,223800000.0
2007-03-21 22:39:00,97.194,97.212,97.182,97.198,269800004.0
2007-03-21 22:40:00,97.187,97.218,97.187,97.218,361599998.0
2007-03-21 22:41:00,97.202,97.22,97.19,97.212,219500001.0
2007-03-21 22:42:00,97.212,97.212,97.173,97.173,252299999.0
2007-03-21 22:43:00,97.184,97.192,97.158,97.17,566299994.0
2007-03-21 22:44:00,97.168,97.188,97.142,97.17,476800000.0
2007-03-21 22:45:00,97.173,97.173,97.129,97.144,359599999.0
2007-03-21 22:46:00,97.165,97.174,97.137,97.148,461300000.0
2007-03-21 22:47:00,97.149,97.172,97.14,97.172,225099998.0
2007-03-21 22:48:00,97.16,97.187,97.134,97.155,543700001.0
2007-03-21 22:49:00,97.17,97.187,97.152,97.16,392099995.0
2007-03-21 22:50:00,97.164,97.177,97.147,97.167,292499999.0
2007-03-21 22:51:00,97.179,97.18,97.148,97.172,666900006.0
2007-03-21 22:52:00,97.18,97.185,97.164,97.164,126800003.0
2007-03-21 22:53:00,97.166,97.193,97.127,97.181,418099996.0
2007-03-21 22:54:00,97.179,97.186,97.159,97.164,193699999.0
2007-03-21 22:55:00,97.173,97.173,97.146,97.15,496599998.0
2007-03-21 22:56:00,97.154,97.168,97.136,97.136,177699998.0
2007-03-21 22:57:00,97.141,97.165,97.123,97.15,398600002.0
2007-03-21 22:58:00,97.145,97.145,97.13,97.13,53100000.0
2007-03-21 22:59:00,97.114,97.139,97.066,97.104,238199999.0
2007-03-21 23:00:00,97.132,97.132,97.081,97.084,106999999.0
2007-03-21 23:01:00,97.109,97.122,97.096,97.104,200499995.0
2007-03-21 23:02:00,97.121,97.135,97.108,97.131,222100000.0
2007-03-21 23:03:00,97.128,97.138,97.109,97.121,192400002.0
2007-03-21 23:04:00,97.119,97.126,97.097,97.103,76499999.0
2007-03-21 23:05:00,97.112,97.138,97.108,97.138,153999999.0
2007-03-21 23:06:00,97.148,97.17,97.138,97.164,130900001.0
2007-03-21 23:07:00,97.139,97.168,97.134,97.168,175699998.0
2007-03-21 23:08:00,97.155,97.176,97.15,97.158,275799999.0
2007-03-21 23:09:00,97.171,97.183,97.156,97.157,152999998.0
2007-03-21 23:10:00,97.169,97.205,97.169,97.185,181999997.0
2007-03-21 23:11:00,97.155,97.201,97.155,97.201,269899995.0
2007-03-21 23:12:00,97.199,97.199,97.168,97.185,151400000.0
2007-03-21 23:13:00,97.188,97.195,97.161,97.175,233700002.0
2007-03-21 23:14:00,97.204,97.217,97.163,97.175,283900003.0
2007-03-21 23:15:00,97.18,97.186,97.17,97.174,83000000.0
2007-03-21 23:16:00,97.177,97.188,97.158,97.167,226099997.0
2007-03-21 23:17:00,97.158,97.175,97.14,97.163,300399997.0
2007-03-21 23:18:00,97.182,97.186,97.166,97.173,236499999.0
2007-03-21 23:19:00,97.178,97.178,97.149,97.156,116899999.0
2007-03-21 23:20:00,97.148,97.185,97.148,97.185,266800000.0
2007-03-21 23:21:00,97.168,97.207,97.168,97.207,220299999.0
2007-03-21 23:22:00,97.19,97.204,97.163,97.18,101900003.0
2007-03-21 23:23:00,97.194,97.209,97.178,97.178,169299997.0
2007-03-21 23:24:00,97.196,97.222,97.188,97.198,277399999.0
2007-03-21 23:25:00,97.198,97.21,97.192,97.205,71500000.0
2007-03-21 23:26:00,97.188,97.217,97.188,97.217,211299999.0
2007-03-21 23:27:00,97.202,97.227,97.202,97.212,150099998.0
2007-03-21 23:28:00,97.22,97.22,97.195,97.195,262600001.0
2007-03-21 23:29:00,97.209,97.222,97.196,97.214,396799999.0
2007-03-21 23:30:00,97.219,97.225,97.205,97.209,150600000.0
2007-03-21 23:31:00,97.205,97.222,97.202,97.221,260599997.0
2007-03-21 23:32:00,97.203,97.223,97.198,97.21,200600000.0
2007-03-21 23:33:00,97.2,97.229,97.2,97.229,185899999.0
2007-03-21 23:34:00,97.213,97.228,97.194,97.219,325799994.0
2007-03-21 23:35:00,97.204,97.222,97.175,97.22,236299996.0
2007-03-21 23:36:00,97.22,97.249,97.204,97.23,193400003.0
2007-03-21 23:37:00,97.224,97.235,97.205,97.227,309700002.0
2007-03-21 23:38:00,97.233,97.233,97.205,97.211,204499997.0
2007-03-21 23:39:00,97.226,97.235,97.21,97.225,184999997.0
2007-03-21 23:40:00,97.223,97.226,97.205,97.208,291699999.0
2007-03-21 23:41:00,97.205,97.21,97.182,97.202,255500002.0
2007-03-21 23:42:00,97.199,97.199,97.153,97.153,283499999.0
2007-03-21 23:43:00,97.173,97.173,97.152,97.157,269300002.0
2007-03-21 23:44:00,97.153,97.18,97.136,97.166,257800000.0
2007-03-21 23:45:00,97.177,97.177,97.152,97.177,185000002.0
2007-03-21 23:46:00,97.157,97.176,97.157,97.176,124500000.0
2007-03-21 23:47:00,97.174,97.174,97.149,97.159,140300003.0
2007-03-21 23:48:00,97.175,97.177,97.152,97.157,146300002.0
2007-03-21 23:49:00,97.135,97.155,97.122,97.127,141399998.0
2007-03-21 23:50:00,97.126,97.174,97.126,97.171,196200001.0
2007-03-21 23:51:00,97.156,97.184,97.156,97.181,278299994.0
2007-03-21 23:52:00,97.168,97.19,97.165,97.182,197900002.0
2007-03-21 23:53:00,97.174,97.174,97.155,97.155,228599995.0
2007-03-21 23:54:00,97.163,97.18,97.154,97.18,236099998.0
2007-03-21 23:55:00,97.173,97.185,97.156,97.166,91200000.0
2007-03-21 23:56:00,97.197,97.197,97.168,97.173,225799999.0
2007-03-21 23:57:00,97.198,97.198,97.178,97.185,152100002.0
2007-03-21 23:58:00,97.192,97.203,97.174,97.186,174800001.0
2007-03-21 23:59:00,97.176,97.179,97.153,97.165,48900000.0
2007-03-22 00:00:00,97.166,97.182,97.155,97.155,273699997.0
2007-03-22 00:01:00,97.137,97.171,97.137,97.168,212800001.0
2007-03-22 00:02:00,97.158,97.182,97.155,97.18,328800004.0
2007-03-22 00:03:00,97.164,97.164,97.126,97.129,193699997.0
2007-03-22 00:04:00,97.091,97.115,97.086,97.115,161299999.0
2007-03-22 00:05:00,97.125,97.156,97.103,97.137,248099998.0
2007-03-22 00:06:00,97.133,97.149,97.116,97.14,264100000.0
2007-03-22 00:07:00,97.116,97.138,97.112,97.127,176399995.0
2007-03-22 00:08:00,97.128,97.132,97.114,97.116,117600002.0
2007-03-22 00:09:00,97.111,97.13,97.082,97.11,162100000.0
2007-03-22 00:10:00,97.105,97.135,97.102,97.113,246699998.0
2007-03-22 00:11:00,97.121,97.121,97.093,97.102,161600002.0
2007-03-22 00:12:00,97.11,97.127,97.085,97.103,271199997.0
2007-03-22 00:13:00,97.12,97.122,97.1,97.1,216800000.0
2007-03-22 00:14:00,97.088,97.108,97.081,97.096,222400001.0
2007-03-22 00:15:00,97.098,97.098,97.072,97.072,166300001.0
2007-03-22 00:16:00,97.065,97.089,97.062,97.087,262800002.0
2007-03-22 00:17:00,97.089,97.101,97.07,97.087,104799999.0
2007-03-22 00:18:00,97.069,97.092,97.068,97.072,210399999.0
2007-03-22 00:19:00,97.07,97.094,97.07,97.08,203999997.0
2007-03-22 00:20:00,97.078,97.097,97.072,97.093,252200001.0
2007-03-22 00:21:00,97.092,97.099,97.076,97.076,147000002.0
2007-03-22 00:22:00,97.087,97.117,97.087,97.117,154400003.0
2007-03-22 00:23:00,97.104,97.104,97.079,97.079,120200002.0
2007-03-22 00:24:00,97.094,97.097,97.053,97.057,253499998.0
2007-03-22 00:25:00,97.07,97.088,97.058,97.088,97499999.0
2007-03-22 00:26:00,97.09,97.09,97.064,97.064,273200003.0
2007-03-22 00:27:00,97.074,97.101,97.071,97.101,204700005.0
2007-03-22 00:28:00,97.107,97.116,97.094,97.094,226399996.0
2007-03-22 00:29:00,97.119,97.119,97.091,97.111,296400000.0
2007-03-22 00:30:00,97.12,97.12,97.092,97.106,197200004.0
2007-03-22 00:31:00,97.115,97.12,97.101,97.108,88500002.0
2007-03-22 00:32:00,97.113,97.116,97.089,97.096,247600000.0
2007-03-22 00:33:00,97.106,97.124,97.094,97.104,151900001.0
2007-03-22 00:34:00,97.089,97.104,97.054,97.054,360599997.0
2007-03-22 00:35:00,97.087,97.096,97.066,97.084,233499997.0
2007-03-22 00:36:00,97.1,97.1,97.074,97.089,246300003.0
2007-03-22 00:37:00,97.07,97.09,97.048,97.06,322200002.0
2007-03-22 00:38:00,97.047,97.066,97.032,97.046,135900001.0
2007-03-22 00:39:00,97.05,97.07,97.047,97.065,286999997.0
2007-03-22 00:40:00,97.057,97.07,97.042,97.065,331699996.0
2007-03-22 00:41:00,97.051,97.077,97.051,97.077,210600002.0
2007-03-22 00:42:00,97.059,97.08,97.057,97.075,312999999.0
2007-03-22 00:43:00,97.074,97.086,97.059,97.071,46300000.0
2007-03-22 00:44:00,97.087,97.093,97.063,97.063,233599996.0
2007-03-22 00:45:00,97.072,97.093,97.069,97.085,280299999.0
2007-03-22 00:46:00,97.085,97.09,97.067,97.075,294399997.0
2007-03-22 00:47:00,97.071,97.089,97.059,97.079,246600001.0
2007-03-22 00:48:00,97.066,97.083,97.057,97.077,227100000.0
2007-03-22 00:49:00,97.077,97.095,97.076,97.082,145499997.0
2007-03-22 00:50:00,97.087,97.088,97.07,97.088,119599998.0
2007-03-22 00:51:00,97.084,97.094,97.063,97.082,277399998.0
2007-03-22 00:52:00,97.061,97.078,97.036,97.054,241000001.0
2007-03-22 00:53:00,97.051,97.068,97.044,97.065,204800001.0
2007-03-22 00:54:00,97.079,97.084,97.055,97.065,189699996.0
2007-03-22 00:55:00,97.061,97.092,97.061,97.092,290000003.0
2007-03-22 00:56:00,97.061,97.088,97.061,97.082,192599994.0
2007-03-22 00:57:00,97.082,97.086,97.061,97.073,214299999.0
2007-03-22 00:58:00,97.077,97.09,97.064,97.082,188799999.0
2007-03-22 00:59:00,97.086,97.086,97.058,97.073,323299999.0
2007-03-22 01:00:00,97.06,97.083,97.04,97.051,244499997.0
2007-03-22 01:01:00,97.073,97.082,97.061,97.069,60400000.0
2007-03-22 01:02:00,97.072,97.087,97.048,97.073,219500001.0
2007-03-22 01:03:00,97.061,97.068,97.043,97.057,197900002.0
2007-03-22 01:04:00,97.047,97.065,97.039,97.054,125299998.0
2007-03-22 01:05:00,97.063,97.077,97.046,97.07,246299998.0
2007-03-22 01:06:00,97.062,97.066,97.04,97.05,359800000.0
2007-03-22 01:07:00,97.066,97.072,97.048,97.048,191699999.0
2007-03-22 01:08:00,97.083,97.086,97.061,97.085,315799996.0
2007-03-22 01:09:00,97.075,97.076,97.054,97.059,272899999.0
2007-03-22 01:10:00,97.067,97.067,97.046,97.046,117999998.0
2007-03-22 01:11:00,97.052,97.076,97.044,97.076,251800003.0
2007-03-22 01:12:00,97.074,97.079,97.052,97.071,317700004.0
2007-03-22 01:13:00,97.051,97.095,97.051,97.095,174900001.0
2007-03-22 01:14:00,97.088,97.088,97.058,97.058,152900002.0
2007-03-22 01:15:00,97.092,97.093,97.064,97.079,173599998.0
2007-03-22 01:16:00,97.074,97.091,97.065,97.08,265200001.0
2007-03-22 01:17:00,97.08,97.086,97.06,97.066,215299997.0
2007-03-22 01:18:00,97.065,97.083,97.062,97.062,129799999.0
2007-03-22 01:19:00,97.047,97.086,97.047,97.086,74400000.0
2007-03-22 01:20:00,97.08,97.089,97.061,97.062,283000000.0
2007-03-22 01:21:00,97.083,97.097,97.067,97.069,207999999.0
2007-03-22 01:22:00,97.076,97.096,97.071,97.096,128299999.0
2007-03-22 01:23:00,97.072,97.098,97.066,97.085,185399998.0
2007-03-22 01:24:00,97.09,97.107,97.085,97.096,171499999.0
2007-03-22 01:25:00,97.104,97.13,97.098,97.13,146200003.0
2007-03-22 01:26:00,97.136,97.17,97.112,97.148,179800000.0
2007-03-22 01:27:00,97.17,97.194,97.161,97.194,360200003.0
2007-03-22 01:28:00,97.179,97.195,97.17,97.175,146500000.0
2007-03-22 01:29:00,97.152,97.2,97.152,97.176,207800002.0
2007-03-22 01:30:00,97.176,97.186,97.158,97.175,317099996.0
2007-03-22 01:31:00,97.18,97.195,97.164,97.181,258999998.0
2007-03-22 01:32:00,97.205,97.219,97.187,97.212,200900001.0
2007-03-22 01:33:00,97.199,97.211,97.185,97.204,339600001.0
2007-03-22 01:34:00,97.207,97.242,97.2,97.215,280699998.0
2007-03-22 01:35:00,97.22,97.239,97.218,97.224,229299999.0
2007-03-22 01:36:00,97.21,97.225,97.184,97.202,152200002.0
2007-03-22 01:37:00,97.206,97.237,97.206,97.237,116199999.0
2007-03-22 01:38:00,97.238,97.238,97.184,97.194,194499999.0
2007-03-22 01:39:00,97.161,97.185,97.153,97.185,243399998.0
2007-03-22 01:40:00,97.183,97.183,97.155,97.155,84200000.0
2007-03-22 01:41:00,97.164,97.185,97.147,97.165,240300004.0
2007-03-22 01:42:00,97.15,97.169,97.135,97.149,282399997.0
2007-03-22 01:43:00,97.144,97.176,97.144,97.159,389699997.0
2007-03-22 01:44:00,97.146,97.165,97.143,97.143,136900000.0
2007-03-22 01:45:00,97.155,97.16,97.138,97.138,165200000.0
2007-03-22 01:46:00,97.152,97.171,97.148,97.148,121399998.0
2007-03-22 01:47:00,97.168,97.17,97.142,97.143,245099997.0
2007-03-22 01:48:00,97.161,97.181,97.144,97.181,359399998.0
2007-03-22 01:49:00,97.169,97.191,97.157,97.167,317199998.0
2007-03-22 01:50:00,97.144,97.173,97.127,97.165,241199997.0
2007-03-22 01:51:00,97.155,97.198,97.142,97.175,275900002.0
2007-03-22 01:52:00,97.204,97.206,97.177,97.177,216300001.0
2007-03-22 01:53:00,97.167,97.187,97.144,97.16,213600001.0
2007-03-22 01:54:00,97.165,97.182,97.148,97.154,239499999.0
2007-03-22 01:55:00,97.145,97.16,97.132,97.156,174699998.0
2007-03-22 01:56:00,97.145,97.187,97.145,97.148,283700001.0
2007-03-22 01:57:00,97.129,97.159,97.121,97.159,375899996.0
2007-03-22 01:58:00,97.153,97.153,97.104,97.117,244300000.0
2007-03-22 01:59:00,97.125,97.126,97.093,97.106,260199998.0
2007-03-22 02:00:00,97.101,97.12,97.101,97.115,222099998.0
2007-03-22 02:01:00,97.12,97.129,97.095,97.095,212999999.0
2007-03-22 02:02:00,97.1,97.122,97.092,97.122,190900001.0
2007-03-22 02:03:00,97.117,97.143,97.1,97.1,159500000.0
2007-03-22 02:04:00,97.099,97.106,97.08,97.097,256599996.0
2007-03-22 02:05:00,97.1,97.145,97.1,97.143,173900002.0
2007-03-22 02:06:00,97.126,97.154,97.119,97.128,321600006.0
2007-03-22 02:07:00,97.113,97.131,97.098,97.116,202699996.0
2007-03-22 02:08:00,97.106,97.14,97.106,97.14,280800002.0
2007-03-22 02:09:00,97.13,97.162,97.13,97.154,266899997.0
2007-03-22 02:10:00,97.151,97.151,97.113,97.117,106300001.0
2007-03-22 02:11:00,97.105,97.127,97.097,97.127,218700001.0
2007-03-22 02:12:00,97.112,97.139,97.11,97.139,178200001.0
2007-03-22 02:13:00,97.13,97.145,97.123,97.145,267199995.0
2007-03-22 02:14:00,97.136,97.136,97.092,97.135,294499998.0
2007-03-22 02:15:00,97.145,97.156,97.133,97.134,281299998.0
2007-03-22 02:16:00,97.126,97.177,97.126,97.172,190299998.0
2007-03-22 02:17:00,97.18,97.18,97.134,97.14,158599998.0
2007-03-22 02:18:00,97.153,97.172,97.139,97.158,143800003.0
2007-03-22 02:19:00,97.148,97.158,97.129,97.145,145600001.0
2007-03-22 02:20:00,97.145,97.158,97.127,97.135,278499997.0
2007-03-22 02:21:00,97.127,97.154,97.127,97.147,106900000.0
2007-03-22 02:22:00,97.137,97.145,97.111,97.132,187599998.0
2007-03-22 02:23:00,97.128,97.158,97.123,97.144,341599997.0
2007-03-22 02:24:00,97.141,97.176,97.134,97.146,341599995.0
2007-03-22 02:25:00,97.131,97.148,97.112,97.148,258900000.0
2007-03-22 02:26:00,97.146,97.157,97.113,97.131,240099998.0
2007-03-22 02:27:00,97.134,97.144,97.12,97.135,308100002.0
2007-03-22 02:28:00,97.138,97.147,97.125,97.144,180099999.0
2007-03-22 02:29:00,97.145,97.149,97.125,97.137,274999998.0
2007-03-22 02:30:00,97.14,97.145,97.118,97.118,191200001.0
2007-03-22 02:31:00,97.127,97.127,97.103,97.106,162400000.0
2007-03-22 02:32:00,97.126,97.141,97.125,97.141,24500000.0
2007-03-22 02:33:00,97.153,97.162,97.135,97.149,290299996.0
2007-03-22 02:34:00,97.13,97.168,97.13,97.149,252000000.0
2007-03-22 02:35:00,97.152,97.165,97.132,97.144,250200001.0
2007-03-22 02:36:00,97.162,97.165,97.137,97.144,211999997.0
2007-03-22 02:37:00,97.155,97.168,97.139,97.145,208799997.0
2007-03-22 02:38:00,97.146,97.158,97.137,97.142,147599998.0
2007-03-22 02:39:00,97.129,97.141,97.12,97.128,131100002.0
2007-03-22 02:40:00,97.12,97.147,97.117,97.147,120200000.0
2007-03-22 02:41:00,97.142,97.158,97.134,97.152,391900002.0
2007-03-22 02:42:00,97.143,97.148,97.124,97.144,343700002.0
2007-03-22 02:43:00,97.105,97.128,97.101,97.104,210100002.0
2007-03-22 02:44:00,97.123,97.146,97.11,97.13,250599998.0
2007-03-22 02:45:00,97.122,97.152,97.122,97.152,129100001.0
2007-03-22 02:46:00,97.15,97.159,97.124,97.124,207999997.0
2007-03-22 02:47:00,97.145,97.157,97.123,97.154,243600000.0
2007-03-22 02:48:00,97.157,97.18,97.147,97.165,219299998.0
2007-03-22 02:49:00,97.168,97.177,97.152,97.167,256199999.0
2007-03-22 02:50:00,97.168,97.168,97.143,97.143,124200001.0
2007-03-22 02:51:00,97.15,97.15,97.119,97.119,105599999.0
2007-03-22 02:52:00,97.142,97.148,97.123,97.127,157499999.0
2007-03-22 02:53:00,97.117,97.151,97.117,97.151,240499995.0
2007-03-22 02:54:00,97.153,97.17,97.13,97.154,207399999.0
2007-03-22 02:55:00,97.182,97.204,97.166,97.181,257599999.0
2007-03-22 02:56:00,97.216,97.22,97.194,97.194,198700001.0
2007-03-22 02:57:00,97.195,97.217,97.178,97.184,364400002.0
2007-03-22 02:58:00,97.186,97.202,97.167,97.202,124500000.0
2007-03-22 02:59:00,97.201,97.21,97.18,97.182,253500000.0
2007-03-22 03:00:00,97.179,97.2,97.162,97.2,214300000.0
2007-03-22 03:01:00,97.178,97.194,97.165,97.187,266600000.0
2007-03-22 03:02:00,97.172,97.185,97.159,97.173,151399998.0
2007-03-22 03:03:00,97.181,97.183,97.159,97.165,246099998.0
2007-03-22 03:04:00,97.176,97.181,97.159,97.165,200100000.0
2007-03-22 03:05:00,97.185,97.185,97.142,97.142,315799994.0
2007-03-22 03:06:00,97.155,97.161,97.138,97.14,237299998.0
2007-03-22 03:07:00,97.144,97.171,97.136,97.165,124700000.0
2007-03-22 03:08:00,97.155,97.17,97.135,97.17,230799999.0
2007-03-22 03:09:00,97.176,97.188,97.159,97.162,217900001.0
2007-03-22 03:10:00,97.152,97.183,97.15,97.175,289999998.0
2007-03-22 03:11:00,97.176,97.18,97.151,97.162,162100001.0
2007-03-22 03:12:00,97.168,97.195,97.168,97.185,136200000.0
2007-03-22 03:13:00,97.187,97.195,97.171,97.178,309999996.0
2007-03-22 03:14:00,97.181,97.207,97.177,97.205,260600000.0
2007-03-22 03:15:00,97.183,97.212,97.177,97.183,178299998.0
2007-03-22 03:16:00,97.197,97.223,97.187,97.218,337400002.0
2007-03-22 03:17:00,97.233,97.241,97.214,97.221,157600002.0
2007-03-22 03:18:00,97.225,97.256,97.225,97.232,209199998.0
2007-03-22 03:19:00,97.258,97.259,97.232,97.232,249799996.0
2007-03-22 03:20:00,97.218,97.238,97.215,97.217,185100003.0
2007-03-22 03:21:00,97.204,97.225,97.197,97.208,298599997.0
2007-03-22 03:22:00,97.21,97.238,97.201,97.221,266400001.0
2007-03-22 03:23:00,97.223,97.237,97.2,97.214,122400000.0
2007-03-22 03:24:00,97.211,97.232,97.207,97.225,367200002.0
2007-03-22 03:25:00,97.232,97.241,97.21,97.22,392100001.0
2007-03-22 03:26:00,97.227,97.239,97.219,97.234,152600001.0
2007-03-22 03:27:00,97.232,97.24,97.216,97.229,295900004.0
2007-03-22 03:28:00,97.214,97.231,97.214,97.231,48400000.0
2007-03-22 03:29:00,97.209,97.24,97.209,97.24,210800000.0
2007-03-22 03:30:00,97.237,97.237,97.186,97.186,280800003.0
2007-03-22 03:31:00,97.184,97.206,97.176,97.195,207399997.0
2007-03-22 03:32:00,97.185,97.205,97.171,97.2,280600000.0
2007-03-22 03:33:00,97.208,97.233,97.197,97.203,307700002.0
2007-03-22 03:34:00,97.192,97.211,97.184,97.211,280799992.0
2007-03-22 03:35:00,97.188,97.209,97.186,97.209,113199998.0
2007-03-22 03:36:00,97.195,97.212,97.187,97.203,165600002.0
2007-03-22 03:37:00,97.207,97.218,97.174,97.174,359899997.0
2007-03-22 03:38:00,97.196,97.21,97.172,97.192,137100000.0
2007-03-22 03:39:00,97.208,97.212,97.165,97.188,245999997.0
2007-03-22 03:40:00,97.173,97.203,97.173,97.201,164499998.0
2007-03-22 03:41:00,97.176,97.194,97.146,97.146,178600002.0
2007-03-22 03:42:00,97.21,97.28,97.202,97.263,261500000.0
2007-03-22 03:43:00,97.262,97.28,97.242,97.255,177499996.0
2007-03-22 03:44:00,97.248,97.252,97.185,97.239,235000004.0
2007-03-22 03:45:00,97.239,97.242,97.211,97.214,191299999.0
2007-03-22 03:46:00,97.21,97.259,97.21,97.239,255700000.0
2007-03-22 03:47:00,97.232,97.244,97.212,97.225,204200000.0
2007-03-22 03:48:00,97.227,97.237,97.212,97.226,173300000.0
2007-03-22 03:49:00,97.23,97.242,97.219,97.24,127000002.0
2007-03-22 03:50:00,97.214,97.243,97.206,97.21,288999998.0
2007-03-22 03:51:00,97.227,97.232,97.197,97.197,249599999.0
2007-03-22 03:52:00,97.218,97.233,97.202,97.219,170699999.0
2007-03-22 03:53:00,97.227,97.237,97.21,97.216,192200003.0
2007-03-22 03:54:00,97.228,97.231,97.212,97.216,125700000.0
2007-03-22 03:55:00,97.212,97.236,97.206,97.23,293199996.0
2007-03-22 03:56:00,97.232,97.242,97.215,97.231,180099998.0
2007-03-22 03:57:00,97.224,97.241,97.214,97.227,171300001.0
2007-03-22 03:58:00,97.224,97.231,97.199,97.199,169499997.0
2007-03-22 03:59:00,97.22,97.232,97.195,97.21,154600001.0
2007-03-22 04:00:00,97.214,97.237,97.198,97.226,114899997.0
2007-03-22 04:01:00,97.232,97.234,97.209,97.211,171900001.0
2007-03-22 04:02:00,97.213,97.218,97.19,97.19,238199999.0
2007-03-22 04:03:00,97.207,97.212,97.182,97.202,183900002.0
2007-03-22 04:04:00,97.176,97.213,97.176,97.213,141699998.0
2007-03-22 04:05:00,97.193,97.216,97.189,97.202,276100001.0
2007-03-22 04:06:00,97.203,97.224,97.181,97.208,267199998.0
2007-03-22 04:07:00,97.195,97.218,97.194,97.21,212800001.0
2007-03-22 04:08:00,97.211,97.229,97.2,97.229,168200000.0
2007-03-22 04:09:00,97.22,97.235,97.198,97.218,366600000.0
2007-03-22 04:10:00,97.199,97.226,97.196,97.226,231299999.0
2007-03-22 04:11:00,97.195,97.219,97.195,97.197,231700002.0
2007-03-22 04:12:00,97.194,97.207,97.182,97.199,123199999.0
2007-03-22 04:13:00,97.189,97.195,97.176,97.183,253899998.0
2007-03-22 04:14:00,97.189,97.192,97.172,97.176,248600000.0
2007-03-22 04:15:00,97.182,97.2,97.174,97.191,175000000.0
2007-03-22 04:16:00,97.187,97.195,97.172,97.172,304000005.0
2007-03-22 04:17:00,97.173,97.195,97.17,97.17,270499997.0
2007-03-22 04:18:00,97.184,97.195,97.169,97.176,315000003.0
2007-03-22 04:19:00,97.191,97.191,97.175,97.175,59000000.0
2007-03-22 04:20:00,97.175,97.185,97.148,97.166,328699997.0
2007-03-22 04:21:00,97.166,97.185,97.158,97.175,113999999.0
2007-03-22 04:22:00,97.165,97.182,97.155,97.175,183300002.0
2007-03-22 04:23:00,97.183,97.187,97.159,97.176,160299998.0
2007-03-22 04:24:00,97.172,97.175,97.154,97.154,119299999.0
2007-03-22 04:25:00,97.154,97.167,97.134,97.147,237600001.0
2007-03-22 04:26:00,97.137,97.165,97.137,97.14,322700000.0
2007-03-22 04:27:00,97.15,97.155,97.132,97.136,73200000.0
2007-03-22 04:28:00,97.138,97.156,97.121,97.144,128599999.0
2007-03-22 04:29:00,97.127,97.141,97.112,97.122,107799999.0
2007-03-22 04:30:00,97.109,97.133,97.109,97.133,161400000.0
2007-03-22 04:31:00,97.135,97.143,97.112,97.112,271899999.0
2007-03-22 04:32:00,97.116,97.137,97.112,97.126,134800000.0
2007-03-22 04:33:00,97.105,97.128,97.105,97.128,158000000.0
2007-03-22 04:34:00,97.113,97.129,97.105,97.121,129799998.0
2007-03-22 04:35:00,97.123,97.125,97.104,97.104,211300000.0
2007-03-22 04:36:00,97.095,97.098,97.076,97.079,192099997.0
2007-03-22 04:37:00,97.09,97.107,97.088,97.09,152899997.0
2007-03-22 04:38:00,97.087,97.11,97.087,97.105,232199998.0
2007-03-22 04:39:00,97.123,97.123,97.09,97.09,343600001.0
2007-03-22 04:40:00,97.107,97.107,97.089,97.089,88100003.0
2007-03-22 04:41:00,97.111,97.112,97.079,97.081,137000002.0
2007-03-22 04:42:00,97.093,97.115,97.087,97.103,123800001.0
2007-03-22 04:43:00,97.1,97.115,97.1,97.115,175700000.0
2007-03-22 04:44:00,97.113,97.12,97.099,97.112,243600000.0
2007-03-22 04:45:00,97.125,97.13,97.113,97.114,120600001.0
2007-03-22 04:46:00,97.121,97.129,97.097,97.111,271499994.0
2007-03-22 04:47:00,97.112,97.131,97.095,97.112,152599998.0
2007-03-22 04:48:00,97.114,97.134,97.114,97.134,27000000.0
2007-03-22 04:49:00,97.151,97.151,97.123,97.124,159800000.0
2007-03-22 04:50:00,97.122,97.153,97.122,97.147,194000000.0
2007-03-22 04:51:00,97.137,97.146,97.118,97.137,180700000.0
2007-03-22 04:52:00,97.104,97.14,97.104,97.122,188300000.0
2007-03-22 04:53:00,97.126,97.147,97.113,97.124,224299999.0
2007-03-22 04:54:00,97.116,97.131,97.101,97.117,182499996.0
2007-03-22 04:55:00,97.108,97.12,97.092,97.099,184700002.0
2007-03-22 04:56:00,97.091,97.115,97.085,97.105,191800001.0
2007-03-22 04:57:00,97.11,97.116,97.094,97.094,186000002.0
2007-03-22 04:58:00,97.114,97.117,97.099,97.099,203300004.0
2007-03-22 04:59:00,97.115,97.116,97.086,97.086,105800001.0
2007-03-22 05:00:00,97.1,97.124,97.097,97.124,266399998.0
2007-03-22 05:01:00,97.104,97.124,97.098,97.115,195999998.0
2007-03-22 05:02:00,97.082,97.105,97.065,97.105,271400000.0
2007-03-22 05:03:00,97.1,97.11,97.096,97.108,87200000.0
2007-03-22 05:04:00,97.107,97.116,97.087,97.099,227499999.0
2007-03-22 05:05:00,97.086,97.105,97.083,97.104,236500003.0
2007-03-22 05:06:00,97.095,97.113,97.086,97.105,209000002.0
2007-03-22 05:07:00,97.089,97.105,97.086,97.103,73299998.0
2007-03-22 05:08:00,97.104,97.104,97.071,97.098,108800000.0
2007-03-22 05:09:00,97.082,97.098,97.068,97.09,246600000.0
2007-03-22 05:10:00,97.083,97.106,97.075,97.096,204199997.0
2007-03-22 05:11:00,97.094,97.094,97.068,97.072,78300001.0
2007-03-22 05:12:00,97.091,97.101,97.078,97.078,251100002.0
2007-03-22 05:13:00,97.087,97.099,97.074,97.087,61000001.0
2007-03-22 05:14:00,97.086,97.098,97.072,97.085,176499998.0
2007-03-22 05:15:00,97.087,97.1,97.076,97.095,171699997.0
2007-03-22 05:16:00,97.088,97.109,97.083,97.101,263099999.0
2007-03-22 05:17:00,97.097,97.097,97.072,97.083,116199998.0
2007-03-22 05:18:00,97.097,97.103,97.077,97.103,297400001.0
2007-03-22 05:19:00,97.112,97.112,97.096,97.096,65300000.0
2007-03-22 05:20:00,97.089,97.116,97.089,97.116,212399999.0
2007-03-22 05:21:00,97.108,97.12,97.094,97.112,209499999.0
2007-03-22 05:22:00,97.112,97.134,97.107,97.107,179399999.0
2007-03-22 05:23:00,97.123,97.145,97.119,97.141,224299999.0
2007-03-22 05:24:00,97.132,97.145,97.118,97.128,182400001.0
2007-03-22 05:25:00,97.135,97.156,97.123,97.156,297700002.0
2007-03-22 05:26:00,97.142,97.16,97.135,97.148,147899999.0
2007-03-22 05:27:00,97.16,97.16,97.14,97.14,110100002.0
2007-03-22 05:28:00,97.14,97.16,97.131,97.137,187200001.0
2007-03-22 05:29:00,97.165,97.165,97.148,97.148,81200002.0
2007-03-22 05:30:00,97.148,97.167,97.126,97.139,210899998.0
2007-03-22 05:31:00,97.157,97.173,97.147,97.163,269900000.0
2007-03-22 05:32:00,97.154,97.176,97.152,97.166,219399999.0
2007-03-22 05:33:00,97.16,97.163,97.139,97.163,241699999.0
2007-03-22 05:34:00,97.163,97.168,97.149,97.154,243899996.0
2007-03-22 05:35:00,97.149,97.159,97.137,97.14,188700000.0
2007-03-22 05:36:00,97.163,97.171,97.143,97.143,142400000.0
2007-03-22 05:37:00,97.159,97.167,97.135,97.136,242999999.0
2007-03-22 05:38:00,97.166,97.166,97.148,97.156,193000001.0
2007-03-22 05:39:00,97.157,97.182,97.147,97.159,380099999.0
2007-03-22 05:40:00,97.152,97.178,97.152,97.157,243999999.0
2007-03-22 05:41:00,97.168,97.191,97.157,97.18,254999997.0
2007-03-22 05:42:00,97.17,97.184,97.155,97.175,234300001.0
2007-03-22 05:43:00,97.176,97.177,97.147,97.163,111399999.0
2007-03-22 05:44:00,97.17,97.186,97.155,97.162,136000001.0
2007-03-22 05:45:00,97.183,97.183,97.163,97.17,45999999.0
2007-03-22 05:46:00,97.164,97.176,97.149,97.161,52599999.0
2007-03-22 05:47:00,97.143,97.187,97.115,97.17,147299999.0
2007-03-22 05:48:00,97.199,97.208,97.185,97.185,158200000.0
2007-03-22 05:49:00,97.186,97.208,97.173,97.201,235499995.0
2007-03-22 05:50:00,97.201,97.202,97.176,97.192,223400003.0
2007-03-22 05:51:00,97.213,97.221,97.198,97.214,279900002.0
2007-03-22 05:52:00,97.197,97.224,97.197,97.22,218400001.0
2007-03-22 05:53:00,97.229,97.229,97.203,97.207,216899996.0
2007-03-22 05:54:00,97.197,97.219,97.192,97.217,209700000.0
2007-03-22 05:55:00,97.186,97.221,97.186,97.217,203899997.0
2007-03-22 05:56:00,97.197,97.23,97.197,97.209,161699999.0
2007-03-22 05:57:00,97.22,97.22,97.193,97.196,254599997.0
2007-03-22 05:58:00,97.213,97.213,97.188,97.188,287100003.0
2007-03-22 05:59:00,97.2,97.22,97.197,97.205,212600003.0
2007-03-22 06:00:00,97.194,97.22,97.19,97.208,257399998.0
2007-03-22 06:01:00,97.188,97.205,97.176,97.205,75599999.0
2007-03-22 06:02:00,97.186,97.215,97.186,97.213,123300000.0
2007-03-22 06:03:00,97.192,97.213,97.19,97.208,365999993.0
2007-03-22 06:04:00,97.207,97.215,97.194,97.205,194000001.0
2007-03-22 06:05:00,97.178,97.201,97.173,97.19,320500000.0
2007-03-22 06:06:00,97.197,97.2,97.173,97.182,284099995.0
2007-03-22 06:07:00,97.168,97.19,97.168,97.19,64300000.0
2007-03-22 06:08:00,97.191,97.191,97.165,97.175,187800002.0
2007-03-22 06:09:00,97.17,97.193,97.166,97.193,175599999.0
2007-03-22 06:10:00,97.183,97.187,97.156,97.156,263499998.0
2007-03-22 06:11:00,97.178,97.178,97.142,97.162,151300001.0
2007-03-22 06:12:00,97.173,97.173,97.153,97.157,25399999.0
2007-03-22 06:13:00,97.169,97.171,97.155,97.155,61900000.0
2007-03-22 06:14:00,97.165,97.186,97.162,97.177,137700002.0
2007-03-22 06:15:00,97.172,97.184,97.154,97.159,205599997.0
2007-03-22 06:16:00,97.168,97.177,97.153,97.167,57299999.0
2007-03-22 06:17:00,97.14,97.176,97.14,97.176,200999998.0
2007-03-22 06:18:00,97.167,97.18,97.152,97.175,132399999.0
2007-03-22 06:19:00,97.161,97.179,97.144,97.179,272000003.0
2007-03-22 06:20:00,97.185,97.185,97.165,97.169,165299998.0
2007-03-22 06:21:00,97.158,97.176,97.153,97.172,160099999.0
2007-03-22 06:22:00,97.153,97.17,97.145,97.154,162399999.0
2007-03-22 06:23:00,97.156,97.174,97.156,97.174,67999999.0
2007-03-22 06:24:00,97.172,97.172,97.154,97.154,11200000.0
2007-03-22 06:25:00,97.168,97.176,97.143,97.152,220200000.0
2007-03-22 06:26:00,97.15,97.164,97.15,97.164,91300002.0
2007-03-22 06:27:00,97.154,97.165,97.133,97.165,206099996.0
2007-03-22 06:28:00,97.153,97.166,97.125,97.147,124499999.0
2007-03-22 06:29:00,97.168,97.168,97.149,97.149,103100001.0
2007-03-22 06:30:00,97.15,97.175,97.149,97.175,271799995.0
2007-03-22 06:31:00,97.171,97.174,97.144,97.163,173299998.0
2007-03-22 06:32:00,97.149,97.17,97.137,97.17,347099998.0
2007-03-22 06:33:00,97.152,97.173,97.146,97.172,244599997.0
2007-03-22 06:34:00,97.153,97.163,97.139,97.146,213100002.0
2007-03-22 06:35:00,97.152,97.166,97.125,97.154,227799999.0
2007-03-22 06:36:00,97.147,97.159,97.136,97.138,159399998.0
2007-03-22 06:37:00,97.158,97.158,97.13,97.136,104999999.0
2007-03-22 06:38:00,97.149,97.179,97.143,97.143,160700000.0
2007-03-22 06:39:00,97.158,97.161,97.129,97.148,156699999.0
2007-03-22 06:40:00,97.146,97.164,97.144,97.162,235600000.0
2007-03-22 06:41:00,97.154,97.163,97.142,97.144,246299999.0
2007-03-22 06:42:00,97.154,97.168,97.14,97.144,171699999.0
2007-03-22 06:43:00,97.147,97.163,97.142,97.155,218600004.0
2007-03-22 06:44:00,97.156,97.162,97.136,97.143,154199998.0
2007-03-22 06:45:00,97.139,97.152,97.12,97.139,214299999.0
2007-03-22 06:46:00,97.146,97.146,97.119,97.119,109899999.0
2007-03-22 06:47:00,97.135,97.135,97.11,97.11,142699995.0
2007-03-22 06:48:00,97.127,97.14,97.112,97.13,196600003.0
2007-03-22 06:49:00,97.143,97.147,97.119,97.139,191500002.0
2007-03-22 06:50:00,97.131,97.147,97.131,97.147,15000000.0
2007-03-22 06:51:00,97.134,97.168,97.134,97.168,185800000.0
2007-03-22 06:52:00,97.155,97.155,97.118,97.131,209099998.0
2007-03-22 06:53:00,97.146,97.157,97.126,97.139,210899997.0
2007-03-22 06:54:00,97.118,97.142,97.118,97.122,209700001.0
2007-03-22 06:55:00,97.135,97.156,97.129,97.152,182699994.0
2007-03-22 06:56:00,97.143,97.147,97.117,97.127,206900000.0
2007-03-22 06:57:00,97.137,97.149,97.13,97.145,153899999.0
2007-03-22 06:58:00,97.125,97.144,97.111,97.136,297700002.0
2007-03-22 06:59:00,97.133,97.144,97.118,97.131,386100000.0
2007-03-22 07:00:00,97.138,97.145,97.108,97.108,159900000.0
2007-03-22 07:01:00,97.122,97.138,97.113,97.138,345499997.0
2007-03-22 07:02:00,97.137,97.143,97.121,97.125,158700001.0
2007-03-22 07:03:00,97.122,97.133,97.098,97.103,224299999.0
2007-03-22 07:04:00,97.117,97.139,97.113,97.133,191199998.0
2007-03-22 07:05:00,97.127,97.13,97.107,97.11,159600001.0
2007-03-22 07:06:00,97.103,97.119,97.102,97.116,49500000.0
2007-03-22 07:07:00,97.11,97.11,97.08,97.091,161999999.0
2007-03-22 07:08:00,97.065,97.087,97.049,97.069,179099996.0
2007-03-22 07:09:00,97.068,97.087,97.059,97.07,145400000.0
2007-03-22 07:10:00,97.075,97.081,97.064,97.065,59000000.0
2007-03-22 07:11:00,97.082,97.085,97.049,97.049,140500000.0
2007-03-22 07:12:00,97.065,97.09,97.053,97.069,179199997.0
2007-03-22 07:13:00,97.075,97.088,97.06,97.081,239499998.0
2007-03-22 07:14:00,97.079,97.102,97.067,97.078,282199998.0
2007-03-22 07:15:00,97.097,97.109,97.079,97.087,164299999.0
2007-03-22 07:16:00,97.08,97.097,97.061,97.084,192100001.0
2007-03-22 07:17:00,97.077,97.103,97.077,97.094,213000001.0
2007-03-22 07:18:00,97.089,97.107,97.089,97.107,57099999.0
2007-03-22 07:19:00,97.099,97.131,97.088,97.088,236000002.0
2007-03-22 07:20:00,97.079,97.101,97.079,97.093,205599997.0
2007-03-22 07:21:00,97.07,97.093,97.064,97.083,283499995.0
2007-03-22 07:22:00,97.083,97.083,97.055,97.079,214099999.0
2007-03-22 07:23:00,97.072,97.087,97.055,97.077,257199996.0
2007-03-22 07:24:00,97.061,97.088,97.061,97.088,147300001.0
2007-03-22 07:25:00,97.075,97.093,97.064,97.077,134800000.0
2007-03-22 07:26:00,97.081,97.088,97.045,97.072,272599999.0
2007-03-22 07:27:00,97.08,97.09,97.062,97.07,165699998.0
2007-03-22 07:28:00,97.072,97.09,97.064,97.078,168600000.0
2007-03-22 07:29:00,97.087,97.133,97.081,97.087,182000001.0
2007-03-22 07:30:00,97.1,97.114,97.093,97.109,245799997.0
2007-03-22 07:31:00,97.113,97.144,97.113,97.139,165099997.0
2007-03-22 07:32:00,97.145,97.152,97.132,97.132,105699999.0
2007-03-22 07:33:00,97.112,97.136,97.086,97.13,74800000.0
2007-03-22 07:34:00,97.124,97.141,97.102,97.135,324799999.0
2007-03-22 07:35:00,97.137,97.147,97.118,97.128,223900000.0
2007-03-22 07:36:00,97.132,97.149,97.121,97.127,217499997.0
2007-03-22 07:37:00,97.136,97.136,97.104,97.121,202400000.0
2007-03-22 07:38:00,97.125,97.143,97.105,97.143,167899999.0
2007-03-22 07:39:00,97.14,97.14,97.104,97.111,227499998.0
2007-03-22 07:40:00,97.11,97.123,97.098,97.12,235900000.0
2007-03-22 07:41:00,97.14,97.144,97.122,97.125,298700002.0
2007-03-22 07:42:00,97.128,97.14,97.11,97.12,191800001.0
2007-03-22 07:43:00,97.11,97.13,97.11,97.13,198400000.0
2007-03-22 07:44:00,97.132,97.132,97.103,97.114,156900002.0
2007-03-22 07:45:00,97.107,97.144,97.107,97.135,192299997.0
2007-03-22 07:46:00,97.117,97.14,97.113,97.135,156000000.0
2007-03-22 07:47:00,97.123,97.145,97.122,97.141,205899998.0
2007-03-22 07:48:00,97.131,97.144,97.127,97.128,207300000.0
2007-03-22 07:49:00,97.147,97.153,97.134,97.134,163400003.0
2007-03-22 07:50:00,97.128,97.145,97.122,97.145,256300002.0
2007-03-22 07:51:00,97.136,97.15,97.131,97.131,205499997.0
2007-03-22 07:52:00,97.142,97.152,97.124,97.13,258400000.0
2007-03-22 07:53:00,97.144,97.148,97.116,97.116,158500000.0
2007-03-22 07:54:00,97.113,97.13,97.105,97.11,232100001.0
2007-03-22 07:55:00,97.118,97.134,97.099,97.111,257299996.0
2007-03-22 07:56:00,97.113,97.117,97.099,97.101,55299999.0
2007-03-22 07:57:00,97.104,97.144,97.104,97.111,266099998.0
2007-03-22 07:58:00,97.12,97.126,97.102,97.105,126699999.0
2007-03-22 07:59:00,97.114,97.133,97.105,97.124,166299998.0
2007-03-22 08:00:00,97.117,97.125,97.101,97.107,124900000.0
2007-03-22 08:01:00,97.124,97.136,97.103,97.103,237400000.0
2007-03-22 08:02:00,97.134,97.143,97.124,97.143,89699999.0
2007-03-22 08:03:00,97.13,97.156,97.124,97.141,173599996.0
2007-03-22 08:04:00,97.148,97.149,97.119,97.123,199100002.0
2007-03-22 08:05:00,97.114,97.138,97.114,97.133,150400000.0
2007-03-22 08:06:00,97.115,97.147,97.115,97.141,299200000.0
2007-03-22 08:07:00,97.128,97.139,97.108,97.111,203500002.0
2007-03-22 08:08:00,97.119,97.137,97.111,97.126,293100001.0
2007-03-22 08:09:00,97.122,97.135,97.102,97.126,297100001.0
2007-03-22 08:10:00,97.118,97.124,97.096,97.112,263200004.0
2007-03-22 08:11:00,97.099,97.129,97.089,97.093,151099998.0
2007-03-22 08:12:00,97.113,97.129,97.095,97.111,154400001.0
2007-03-22 08:13:00,97.124,97.137,97.099,97.116,183699997.0
2007-03-22 08:14:00,97.13,97.132,97.109,97.115,283499996.0
2007-03-22 08:15:00,97.124,97.137,97.096,97.113,171899999.0
2007-03-22 08:16:00,97.116,97.141,97.097,97.097,196499998.0
2007-03-22 08:17:00,97.122,97.129,97.107,97.129,130299999.0
2007-03-22 08:18:00,97.11,97.128,97.099,97.099,222400001.0
2007-03-22 08:19:00,97.115,97.115,97.068,97.068,180799999.0
2007-03-22 08:20:00,97.086,97.098,97.056,97.062,255200002.0
2007-03-22 08:21:00,97.095,97.103,97.078,97.091,171199999.0
2007-03-22 08:22:00,97.09,97.103,97.077,97.082,290899995.0
2007-03-22 08:23:00,97.092,97.124,97.092,97.117,295300000.0
2007-03-22 08:24:00,97.122,97.122,97.09,97.09,330499996.0
2007-03-22 08:25:00,97.097,97.12,97.097,97.116,180000002.0
2007-03-22 08:26:00,97.098,97.098,97.069,97.072,245500000.0
2007-03-22 08:27:00,97.063,97.082,97.052,97.082,260400002.0
2007-03-22 08:28:00,97.053,97.08,97.048,97.08,258299997.0
2007-03-22 08:29:00,97.062,97.088,97.062,97.083,104199999.0
2007-03-22 08:30:00,97.083,97.083,97.044,97.056,198799999.0
2007-03-22 08:31:00,97.082,97.092,97.069,97.075,238600003.0
2007-03-22 08:32:00,97.055,97.088,97.055,97.077,261899999.0
2007-03-22 08:33:00,97.062,97.084,97.047,97.047,190499997.0
2007-03-22 08:34:00,97.055,97.075,97.044,97.065,361500001.0
2007-03-22 08:35:00,97.06,97.083,97.044,97.067,181600000.0
2007-03-22 08:36:00,97.08,97.08,97.038,97.04,359500002.0
2007-03-22 08:37:00,97.055,97.08,97.045,97.061,195699999.0
2007-03-22 08:38:00,97.078,97.078,97.046,97.057,129399997.0
2007-03-22 08:39:00,97.039,97.074,97.039,97.056,171399998.0
2007-03-22 08:40:00,97.051,97.074,97.051,97.061,210600003.0
2007-03-22 08:41:00,97.054,97.074,97.054,97.056,161999999.0
2007-03-22 08:42:00,97.082,97.089,97.059,97.074,224400000.0
2007-03-22 08:43:00,97.087,97.087,97.052,97.061,224099999.0
2007-03-22 08:44:00,97.085,97.097,97.057,97.075,224799996.0
2007-03-22 08:45:00,97.076,97.076,97.053,97.061,276400000.0
2007-03-22 08:46:00,97.057,97.081,97.057,97.075,103499999.0
2007-03-22 08:47:00,97.077,97.081,97.059,97.06,313199994.0
2007-03-22 08:48:00,97.076,97.1,97.063,97.072,168199999.0
2007-03-22 08:49:00,97.071,97.091,97.068,97.09,248800000.0
2007-03-22 08:50:00,97.08,97.083,97.056,97.059,234499998.0
2007-03-22 08:51:00,97.051,97.07,97.02,97.048,246900000.0
2007-03-22 08:52:00,97.052,97.075,97.046,97.075,109799999.0
2007-03-22 08:53:00,97.085,97.085,97.047,97.053,349599996.0
2007-03-22 08:54:00,97.038,97.061,97.011,97.022,130700001.0
2007-03-22 08:55:00,97.011,97.076,97.011,97.076,147199997.0
2007-03-22 08:56:00,97.088,97.088,97.038,97.038,200100000.0
2007-03-22 08:57:00,97.05,97.061,97.026,97.032,327599999.0
2007-03-22 08:58:00,97.015,97.03,96.997,97.013,202799998.0
2007-03-22 08:59:00,97.014,97.014,96.987,96.992,252299999.0
2007-03-22 09:00:00,97.021,97.035,96.987,97.033,289400000.0
2007-03-22 09:01:00,97.007,97.037,97.006,97.033,291300005.0
2007-03-22 09:02:00,97.048,97.051,97.024,97.036,187000002.0
2007-03-22 09:03:00,97.042,97.055,97.025,97.038,354400002.0
2007-03-22 09:04:00,97.016,97.045,97.016,97.037,178800002.0
2007-03-22 09:05:00,97.032,97.044,97.009,97.036,167800001.0
2007-03-22 09:06:00,97.043,97.049,97.021,97.027,294100004.0
2007-03-22 09:07:00,97.034,97.05,97.017,97.032,234900000.0
2007-03-22 09:08:00,97.0,97.038,97.0,97.027,174499996.0
2007-03-22 09:09:00,96.994,97.014,96.98,97.004,190900003.0
2007-03-22 09:10:00,96.984,97.007,96.984,96.991,123899998.0
2007-03-22 09:11:00,96.997,97.004,96.965,96.994,304199998.0
2007-03-22 09:12:00,96.974,96.992,96.964,96.984,285500001.0
2007-03-22 09:13:00,96.973,96.973,96.957,96.957,41800000.0
2007-03-22 09:14:00,96.925,96.951,96.918,96.926,254000002.0
2007-03-22 09:15:00,96.936,96.944,96.912,96.93,282899994.0
2007-03-22 09:16:00,96.938,96.94,96.902,96.937,235400001.0
2007-03-22 09:17:00,96.917,96.946,96.911,96.944,266900001.0
2007-03-22 09:18:00,96.938,96.962,96.916,96.944,364799993.0
2007-03-22 09:19:00,96.957,96.957,96.914,96.924,179200001.0
2007-03-22 09:20:00,96.95,96.979,96.944,96.972,315599999.0
2007-03-22 09:21:00,96.983,96.998,96.964,96.973,227500003.0
2007-03-22 09:22:00,96.987,97.023,96.974,97.009,216000000.0
2007-03-22 09:23:00,96.999,97.018,96.987,96.999,293800000.0
2007-03-22 09:24:00,96.981,96.996,96.949,96.95,205599999.0
2007-03-22 09:25:00,96.954,96.98,96.937,96.98,322600003.0
2007-03-22 09:26:00,96.976,97.012,96.976,97.006,112699999.0
2007-03-22 09:27:00,97.004,97.004,96.952,96.966,298399998.0
2007-03-22 09:28:00,96.986,96.994,96.969,96.972,269999999.0
2007-03-22 09:29:00,97.006,97.009,96.991,96.997,195399999.0
2007-03-22 09:30:00,97.015,97.04,97.011,97.036,203599997.0
2007-03-22 09:31:00,97.016,97.04,97.016,97.04,82199998.0
2007-03-22 09:32:00,97.037,97.037,97.011,97.015,418099999.0
2007-03-22 09:33:00,97.005,97.02,96.997,97.014,227499999.0
2007-03-22 09:34:00,97.0,97.047,97.0,97.042,176900000.0
2007-03-22 09:35:00,97.026,97.065,97.026,97.059,279300002.0
2007-03-22 09:36:00,97.047,97.063,97.024,97.049,175899999.0
2007-03-22 09:37:00,97.037,97.064,97.027,97.052,252399998.0
2007-03-22 09:38:00,97.035,97.087,97.025,97.087,271900000.0
2007-03-22 09:39:00,97.083,97.084,97.061,97.071,259199999.0
2007-03-22 09:40:00,97.069,97.091,97.066,97.079,100699998.0
2007-03-22 09:41:00,97.069,97.081,97.056,97.066,163599999.0
2007-03-22 09:42:00,97.037,97.058,97.019,97.058,182200000.0
2007-03-22 09:43:00,97.052,97.068,97.043,97.057,31500000.0
2007-03-22 09:44:00,97.051,97.067,97.033,97.047,147700001.0
2007-03-22 09:45:00,97.039,97.06,97.027,97.045,310599993.0
2007-03-22 09:46:00,97.021,97.04,97.016,97.03,167400000.0
2007-03-22 09:47:00,97.037,97.048,97.015,97.023,145300001.0
2007-03-22 09:48:00,97.015,97.02,96.993,97.006,172400001.0
2007-03-22 09:49:00,97.015,97.016,96.998,97.013,226400004.0
2007-03-22 09:50:00,97.006,97.029,97.004,97.025,443200001.0
2007-03-22 09:51:00,97.019,97.037,96.99,97.013,298599998.0
2007-03-22 09:52:00,96.996,97.023,96.976,96.997,195200000.0
2007-03-22 09:53:00,96.98,96.995,96.958,96.972,67700001.0
2007-03-22 09:54:00,96.978,96.991,96.961,96.975,137999999.0
2007-03-22 09:55:00,96.982,96.992,96.96,96.973,330500001.0
2007-03-22 09:56:00,96.967,96.983,96.961,96.975,253000001.0
2007-03-22 09:57:00,96.97,96.976,96.95,96.951,342200000.0
2007-03-22 09:58:00,96.935,96.963,96.926,96.936,207500000.0
2007-03-22 09:59:00,96.952,96.995,96.952,96.995,160599996.0
2007-03-22 10:00:00,96.994,97.007,96.972,97.007,175899998.0
2007-03-22 10:01:00,97.013,97.015,96.967,96.967,218800000.0
2007-03-22 10:02:00,96.99,97.017,96.99,97.017,155900002.0
2007-03-22 10:03:00,97.009,97.031,97.005,97.023,220299994.0
2007-03-22 10:04:00,97.024,97.044,96.997,97.019,258000001.0
2007-03-22 10:05:00,97.008,97.043,97.0,97.021,213000002.0
2007-03-22 10:06:00,97.024,97.024,97.008,97.012,41000000.0
2007-03-22 10:07:00,96.996,97.018,96.991,97.017,172499999.0
2007-03-22 10:08:00,97.01,97.014,96.984,96.988,230599994.0
2007-03-22 10:09:00,97.0,97.013,96.988,97.001,106200000.0
2007-03-22 10:10:00,96.995,97.024,96.987,97.011,275000002.0
2007-03-22 10:11:00,96.997,97.015,96.997,97.015,264499998.0
2007-03-22 10:12:00,97.011,97.013,96.988,96.988,224899997.0
2007-03-22 10:13:00,97.006,97.018,96.997,97.013,173100001.0
2007-03-22 10:14:00,97.014,97.021,96.996,96.998,305900000.0
2007-03-22 10:15:00,97.015,97.021,96.994,96.999,235700000.0
2007-03-22 10:16:00,96.986,97.016,96.983,97.016,184699999.0
2007-03-22 10:17:00,97.013,97.024,96.993,96.993,162000000.0
2007-03-22 10:18:00,96.994,97.01,96.99,97.005,102699999.0
2007-03-22 10:19:00,96.977,97.0,96.977,97.0,362799994.0
2007-03-22 10:20:00,96.99,97.01,96.973,97.01,264000000.0
2007-03-22 10:21:00,96.985,97.004,96.983,96.995,264200001.0
2007-03-22 10:22:00,96.981,96.996,96.967,96.982,258799996.0
2007-03-22 10:23:00,96.973,97.003,96.966,96.983,339800001.0
2007-03-22 10:24:00,96.992,97.01,96.975,96.997,149399999.0
2007-03-22 10:25:00,96.998,97.013,96.987,96.998,201399998.0
2007-03-22 10:26:00,97.016,97.016,96.986,96.986,303600001.0
2007-03-22 10:27:00,96.994,97.02,96.994,97.006,152199997.0
2007-03-22 10:28:00,97.003,97.005,96.974,96.995,163300001.0
2007-03-22 10:29:00,96.968,96.988,96.964,96.982,243199999.0
2007-03-22 10:30:00,96.976,96.976,96.942,96.942,155600002.0
2007-03-22 10:31:00,96.967,96.991,96.94,96.985,240999997.0
2007-03-22 10:32:00,96.978,97.008,96.978,96.995,254599999.0
2007-03-22 10:33:00,97.003,97.003,96.974,96.982,226500000.0
2007-03-22 10:34:00,96.98,97.0,96.963,96.982,202099998.0
2007-03-22 10:35:00,96.973,96.999,96.97,96.981,157599999.0
2007-03-22 10:36:00,97.005,97.008,96.982,96.982,312499997.0
2007-03-22 10:37:00,96.999,97.017,96.98,97.005,317200002.0
2007-03-22 10:38:00,96.998,97.015,96.99,97.01,197700001.0
2007-03-22 10:39:00,97.005,97.017,96.995,97.007,141999999.0
2007-03-22 10:40:00,96.976,97.02,96.976,97.02,241600001.0
2007-03-22 10:41:00,97.01,97.025,96.998,97.02,141600000.0
2007-03-22 10:42:00,97.01,97.03,97.006,97.027,286399995.0
2007-03-22 10:43:00,97.023,97.024,96.984,96.996,219199999.0
2007-03-22 10:44:00,97.015,97.03,97.001,97.001,225199998.0
2007-03-22 10:45:00,97.027,97.027,96.999,97.004,314300001.0
2007-03-22 10:46:00,96.994,97.017,96.994,97.017,73800002.0
2007-03-22 10:47:00,97.008,97.028,97.002,97.027,187100000.0
2007-03-22 10:48:00,97.027,97.027,96.991,96.991,180999997.0
2007-03-22 10:49:00,97.031,97.037,97.014,97.037,162099999.0
2007-03-22 10:50:00,97.05,97.05,97.024,97.025,106399999.0
2007-03-22 10:51:00,97.04,97.065,97.04,97.055,146499997.0
2007-03-22 10:52:00,97.016,97.038,97.016,97.035,207000002.0
2007-03-22 10:53:00,97.029,97.046,97.017,97.029,292099998.0
2007-03-22 10:54:00,97.019,97.04,96.989,97.037,252099997.0
2007-03-22 10:55:00,97.046,97.061,97.032,97.047,209200001.0
2007-03-22 10:56:00,97.034,97.052,97.021,97.05,186499997.0
2007-03-22 10:57:00,97.035,97.053,97.031,97.044,205399998.0
2007-03-22 10:58:00,97.041,97.041,97.008,97.011,254699993.0
2007-03-22 10:59:00,97.026,97.036,97.005,97.005,232099995.0
2007-03-22 11:00:00,97.027,97.032,97.003,97.011,420999998.0
2007-03-22 11:01:00,97.026,97.036,96.997,97.023,314099999.0
2007-03-22 11:02:00,97.019,97.04,97.017,97.037,170800001.0
2007-03-22 11:03:00,97.012,97.027,96.99,97.01,153200001.0
2007-03-22 11:04:00,97.015,97.021,96.997,97.004,272900000.0
2007-03-22 11:05:00,97.004,97.031,97.002,97.015,292899998.0
2007-03-22 11:06:00,97.024,97.027,96.999,97.006,324900003.0
2007-03-22 11:07:00,97.028,97.03,96.999,97.03,223799997.0
2007-03-22 11:08:00,97.03,97.05,97.015,97.018,153600001.0
2007-03-22 11:09:00,97.04,97.055,97.028,97.036,112599999.0
2007-03-22 11:10:00,97.051,97.063,97.039,97.046,232100000.0
2007-03-22 11:11:00,97.035,97.089,97.035,97.074,311499996.0
2007-03-22 11:12:00,97.087,97.087,97.054,97.059,220000000.0
2007-03-22 11:13:00,97.068,97.079,97.04,97.062,286199996.0
2007-03-22 11:14:00,97.069,97.084,97.038,97.05,390499997.0
2007-03-22 11:15:00,97.043,97.063,97.026,97.045,328099996.0
2007-03-22 11:16:00,97.065,97.065,97.036,97.044,142799999.0
2007-03-22 11:17:00,97.048,97.068,97.044,97.068,184599996.0
2007-03-22 11:18:00,97.045,97.061,97.035,97.048,349100000.0
2007-03-22 11:19:00,97.023,97.051,97.023,97.035,125300000.0
2007-03-22 11:20:00,97.055,97.068,97.037,97.056,355199997.0
2007-03-22 11:21:00,97.065,97.065,97.038,97.056,341500001.0
2007-03-22 11:22:00,97.04,97.06,97.04,97.06,214699996.0
2007-03-22 11:23:00,97.033,97.062,97.031,97.047,191799999.0
2007-03-22 11:24:00,97.031,97.05,97.029,97.035,190900002.0
2007-03-22 11:25:00,97.054,97.062,97.028,97.043,276099996.0
2007-03-22 11:26:00,97.07,97.108,97.07,97.108,280399999.0
2007-03-22 11:27:00,97.091,97.11,97.072,97.107,228599999.0
2007-03-22 11:28:00,97.113,97.117,97.09,97.094,214199994.0
2007-03-22 11:29:00,97.092,97.112,97.067,97.112,299299995.0
2007-03-22 11:30:00,97.113,97.113,97.074,97.092,245800004.0
2007-03-22 11:31:00,97.105,97.118,97.085,97.099,217899998.0
2007-03-22 11:32:00,97.109,97.125,97.098,97.109,213800001.0
2007-03-22 11:33:00,97.118,97.12,97.057,97.057,274100003.0
2007-03-22 11:34:00,97.082,97.095,97.065,97.072,235699996.0
2007-03-22 11:35:00,97.07,97.09,97.052,97.078,377999998.0
2007-03-22 11:36:00,97.069,97.086,97.06,97.08,244699999.0
2007-03-22 11:37:00,97.074,97.108,97.074,97.095,223300000.0
2007-03-22 11:38:00,97.101,97.108,97.079,97.079,289999998.0
2007-03-22 11:39:00,97.112,97.151,97.098,97.133,261799995.0
2007-03-22 11:40:00,97.147,97.174,97.123,97.127,394700001.0
2007-03-22 11:41:00,97.12,97.156,97.106,97.156,206299996.0
2007-03-22 11:42:00,97.161,97.176,97.133,97.142,151499997.0
2007-03-22 11:43:00,97.12,97.146,97.113,97.125,215799995.0
2007-03-22 11:44:00,97.126,97.141,97.11,97.116,225599999.0
2007-03-22 11:45:00,97.123,97.132,97.106,97.124,342200003.0
2007-03-22 11:46:00,97.104,97.134,97.104,97.134,256300001.0
2007-03-22 11:47:00,97.138,97.154,97.117,97.126,216800001.0
2007-03-22 11:48:00,97.114,97.144,97.114,97.137,225699996.0
2007-03-22 11:49:00,97.1,97.122,97.091,97.106,211399999.0
2007-03-22 11:50:00,97.111,97.118,97.084,97.104,268900000.0
2007-03-22 11:51:00,97.118,97.126,97.101,97.104,178799999.0
2007-03-22 11:52:00,97.103,97.116,97.084,97.091,172000001.0
2007-03-22 11:53:00,97.092,97.107,97.079,97.095,299800000.0
2007-03-22 11:54:00,97.107,97.114,97.075,97.075,138099998.0
2007-03-22 11:55:00,97.078,97.107,97.078,97.098,224000001.0
2007-03-22 11:56:00,97.099,97.112,97.087,97.105,114499999.0
2007-03-22 11:57:00,97.09,97.099,97.071,97.081,136700000.0
2007-03-22 11:58:00,97.061,97.083,97.049,97.076,239899999.0
2007-03-22 11:59:00,97.075,97.097,97.065,97.094,434400003.0
2007-03-22 12:00:00,97.09,97.103,97.066,97.091,309499996.0
2007-03-22 12:01:00,97.084,97.091,97.059,97.069,281199998.0
2007-03-22 12:02:00,97.092,97.096,97.056,97.084,184400000.0
2007-03-22 12:03:00,97.098,97.115,97.083,97.101,201300003.0
2007-03-22 12:04:00,97.106,97.118,97.089,97.105,248900000.0
2007-03-22 12:05:00,97.109,97.155,97.109,97.155,187499995.0
2007-03-22 12:06:00,97.139,97.166,97.132,97.166,304099999.0
2007-03-22 12:07:00,97.151,97.156,97.125,97.125,262999997.0
2007-03-22 12:08:00,97.14,97.151,97.128,97.13,123299999.0
2007-03-22 12:09:00,97.155,97.172,97.14,97.144,112800000.0
2007-03-22 12:10:00,97.18,97.186,97.155,97.165,310700003.0
2007-03-22 12:11:00,97.193,97.194,97.169,97.191,275500001.0
2007-03-22 12:12:00,97.147,97.179,97.142,97.159,221600001.0
2007-03-22 12:13:00,97.181,97.205,97.172,97.198,197100000.0
2007-03-22 12:14:00,97.192,97.206,97.174,97.205,275599999.0
2007-03-22 12:15:00,97.192,97.207,97.168,97.202,213700000.0
2007-03-22 12:16:00,97.199,97.222,97.183,97.201,202399997.0
2007-03-22 12:17:00,97.202,97.236,97.201,97.221,225599999.0
2007-03-22 12:18:00,97.212,97.231,97.202,97.225,221299998.0
2007-03-22 12:19:00,97.235,97.244,97.205,97.205,323899997.0
2007-03-22 12:20:00,97.208,97.237,97.197,97.223,221300003.0
2007-03-22 12:21:00,97.232,97.232,97.195,97.196,319699996.0
2007-03-22 12:22:00,97.219,97.219,97.175,97.175,287300002.0
2007-03-22 12:23:00,97.201,97.201,97.166,97.166,91299999.0
2007-03-22 12:24:00,97.18,97.21,97.18,97.202,211499997.0
2007-03-22 12:25:00,97.175,97.223,97.175,97.22,120999998.0
2007-03-22 12:26:00,97.22,97.22,97.197,97.21,196300000.0
2007-03-22 12:27:00,97.215,97.221,97.199,97.206,227700001.0
2007-03-22 12:28:00,97.226,97.235,97.205,97.219,262000002.0
2007-03-22 12:29:00,97.202,97.217,97.192,97.212,284899997.0
2007-03-22 12:30:00,97.184,97.213,97.181,97.196,169199997.0
2007-03-22 12:31:00,97.198,97.2,97.168,97.181,337000008.0
2007-03-22 12:32:00,97.185,97.203,97.181,97.203,267299999.0
2007-03-22 12:33:00,97.182,97.209,97.182,97.189,175799998.0
2007-03-22 12:34:00,97.204,97.208,97.189,97.19,339299994.0
2007-03-22 12:35:00,97.189,97.204,97.183,97.203,294100001.0
2007-03-22 12:36:00,97.204,97.204,97.178,97.199,208500005.0
2007-03-22 12:37:00,97.178,97.212,97.175,97.211,236899998.0
2007-03-22 12:38:00,97.212,97.217,97.195,97.205,244299996.0
2007-03-22 12:39:00,97.179,97.226,97.179,97.222,256600001.0
2007-03-22 12:40:00,97.206,97.238,97.204,97.204,193199999.0
2007-03-22 12:41:00,97.213,97.225,97.198,97.21,171900000.0
2007-03-22 12:42:00,97.215,97.237,97.204,97.229,334499995.0
2007-03-22 12:43:00,97.228,97.228,97.2,97.207,179299999.0
2007-03-22 12:44:00,97.203,97.22,97.185,97.2,172900002.0
2007-03-22 12:45:00,97.232,97.259,97.211,97.239,289499998.0
2007-03-22 12:46:00,97.261,97.293,97.248,97.263,326900000.0
2007-03-22 12:47:00,97.273,97.278,97.245,97.245,215499999.0
2007-03-22 12:48:00,97.238,97.276,97.236,97.272,327799999.0
2007-03-22 12:49:00,97.285,97.291,97.266,97.272,221200001.0
2007-03-22 12:50:00,97.28,97.28,97.247,97.261,232499996.0
2007-03-22 12:51:00,97.266,97.292,97.245,97.276,278300000.0
2007-03-22 12:52:00,97.278,97.278,97.24,97.244,165699997.0
2007-03-22 12:53:00,97.25,97.252,97.191,97.191,124199999.0
2007-03-22 12:54:00,97.234,97.257,97.209,97.225,158899998.0
2007-03-22 12:55:00,97.19,97.219,97.19,97.208,298900000.0
2007-03-22 12:56:00,97.226,97.238,97.198,97.215,172699995.0
2007-03-22 12:57:00,97.211,97.236,97.207,97.229,178900001.0
2007-03-22 12:58:00,97.207,97.239,97.207,97.239,214500001.0
2007-03-22 12:59:00,97.246,97.248,97.198,97.198,187900002.0
2007-03-22 13:00:00,97.218,97.242,97.208,97.223,252300003.0
2007-03-22 13:01:00,97.234,97.247,97.211,97.241,239199998.0
2007-03-22 13:02:00,97.238,97.238,97.211,97.213,266300000.0
2007-03-22 13:03:00,97.233,97.25,97.223,97.234,130699996.0
2007-03-22 13:04:00,97.251,97.259,97.234,97.256,270199997.0
2007-03-22 13:05:00,97.25,97.25,97.213,97.213,153600001.0
2007-03-22 13:06:00,97.201,97.234,97.2,97.223,285799998.0
2007-03-22 13:07:00,97.218,97.233,97.192,97.192,316899996.0
2007-03-22 13:08:00,97.216,97.219,97.198,97.198,265100000.0
2007-03-22 13:09:00,97.195,97.209,97.176,97.189,128300002.0
2007-03-22 13:10:00,97.209,97.211,97.189,97.211,201399994.0
2007-03-22 13:11:00,97.203,97.215,97.191,97.213,179900001.0
2007-03-22 13:12:00,97.21,97.225,97.199,97.203,267399998.0
2007-03-22 13:13:00,97.213,97.213,97.175,97.178,214300000.0
2007-03-22 13:14:00,97.169,97.19,97.141,97.151,329899998.0
2007-03-22 13:15:00,97.143,97.177,97.143,97.174,261099997.0
2007-03-22 13:16:00,97.168,97.202,97.168,97.202,80199997.0
2007-03-22 13:17:00,97.205,97.205,97.142,97.184,89500000.0
2007-03-22 13:18:00,97.177,97.197,97.176,97.179,153600000.0
2007-03-22 13:19:00,97.184,97.193,97.171,97.176,336000003.0
2007-03-22 13:20:00,97.197,97.212,97.177,97.193,211499997.0
2007-03-22 13:21:00,97.181,97.199,97.169,97.183,176999998.0
2007-03-22 13:22:00,97.179,97.207,97.179,97.193,270299999.0
2007-03-22 13:23:00,97.183,97.204,97.172,97.185,202299999.0
2007-03-22 13:24:00,97.186,97.196,97.177,97.179,132799999.0
2007-03-22 13:25:00,97.17,97.193,97.166,97.193,243399997.0
2007-03-22 13:26:00,97.197,97.197,97.17,97.175,283499997.0
2007-03-22 13:27:00,97.156,97.179,97.154,97.161,273399995.0
2007-03-22 13:28:00,97.184,97.196,97.162,97.166,320799999.0
2007-03-22 13:29:00,97.188,97.193,97.162,97.182,198999996.0
2007-03-22 13:30:00,97.17,97.186,97.149,97.18,179100001.0
2007-03-22 13:31:00,97.183,97.195,97.161,97.181,323999999.0
2007-03-22 13:32:00,97.173,97.212,97.173,97.204,212300000.0
2007-03-22 13:33:00,97.191,97.21,97.191,97.205,163399997.0
2007-03-22 13:34:00,97.197,97.197,97.166,97.176,201099998.0
2007-03-22 13:35:00,97.177,97.215,97.177,97.215,344799997.0
2007-03-22 13:36:00,97.196,97.215,97.188,97.198,167400000.0
2007-03-22 13:37:00,97.199,97.233,97.196,97.225,179599996.0
2007-03-22 13:38:00,97.222,97.222,97.186,97.186,145799998.0
2007-03-22 13:39:00,97.202,97.217,97.182,97.203,281500000.0
2007-03-22 13:40:00,97.196,97.21,97.191,97.206,239699999.0
2007-03-22 13:41:00,97.188,97.216,97.188,97.212,201099999.0
2007-03-22 13:42:00,97.208,97.208,97.17,97.183,259099998.0
2007-03-22 13:43:00,97.222,97.232,97.206,97.212,214999998.0
2007-03-22 13:44:00,97.225,97.241,97.212,97.23,253299998.0
2007-03-22 13:45:00,97.228,97.235,97.203,97.203,236299998.0
2007-03-22 13:46:00,97.212,97.222,97.184,97.186,348999998.0
2007-03-22 13:47:00,97.174,97.227,97.171,97.227,308299997.0
2007-03-22 13:48:00,97.203,97.221,97.195,97.214,166700002.0
2007-03-22 13:49:00,97.2,97.215,97.187,97.202,263000004.0
2007-03-22 13:50:00,97.19,97.21,97.183,97.21,416099999.0
2007-03-22 13:51:00,97.208,97.22,97.19,97.21,181300001.0
2007-03-22 13:52:00,97.185,97.208,97.185,97.205,186800002.0
2007-03-22 13:53:00,97.198,97.214,97.183,97.192,282199998.0
2007-03-22 13:54:00,97.192,97.217,97.181,97.217,320499999.0
2007-03-22 13:55:00,97.216,97.216,97.193,97.193,117099999.0
2007-03-22 13:56:00,97.181,97.196,97.168,97.188,183200003.0
2007-03-22 13:57:00,97.185,97.185,97.144,97.175,140300002.0
2007-03-22 13:58:00,97.184,97.193,97.162,97.162,179599996.0
2007-03-22 13:59:00,97.184,97.201,97.177,97.185,170599996.0
2007-03-22 14:00:00,97.182,97.198,97.161,97.187,189099998.0
2007-03-22 14:01:00,97.167,97.183,97.16,97.182,178100002.0
2007-03-22 14:02:00,97.177,97.182,97.151,97.151,180200003.0
2007-03-22 14:03:00,97.17,97.184,97.152,97.176,396799994.0
2007-03-22 14:04:00,97.176,97.176,97.125,97.125,378099998.0
2007-03-22 14:05:00,97.116,97.136,97.095,97.11,152199998.0
2007-03-22 14:06:00,97.106,97.119,97.08,97.08,166100003.0
2007-03-22 14:07:00,97.067,97.088,97.058,97.075,194900004.0
2007-03-22 14:08:00,97.063,97.086,97.054,97.074,303200001.0
2007-03-22 14:09:00,97.056,97.082,97.046,97.062,162299998.0
2007-03-22 14:10:00,97.074,97.112,97.069,97.112,258100003.0
2007-03-22 14:11:00,97.088,97.109,97.065,97.073,118900000.0
2007-03-22 14:12:00,97.071,97.071,97.02,97.02,191300000.0
2007-03-22 14:13:00,97.031,97.054,97.019,97.04,224300001.0
2007-03-22 14:14:00,97.036,97.066,97.032,97.057,321899999.0
2007-03-22 14:15:00,97.048,97.048,97.019,97.034,261599997.0
2007-03-22 14:16:00,97.019,97.031,97.0,97.0,229900003.0
2007-03-22 14:17:00,96.998,97.037,96.998,97.011,295799995.0
2007-03-22 14:18:00,97.044,97.051,97.024,97.024,233699999.0
2007-03-22 14:19:00,97.052,97.052,97.027,97.027,205299997.0
2007-03-22 14:20:00,97.05,97.054,97.026,97.032,272599996.0
2007-03-22 14:21:00,97.027,97.054,97.012,97.054,217000001.0
2007-03-22 14:22:00,97.042,97.088,97.042,97.088,178399999.0
2007-03-22 14:23:00,97.104,97.123,97.076,97.1,277899998.0
2007-03-22 14:24:00,97.131,97.159,97.126,97.155,235100003.0
2007-03-22 14:25:00,97.136,97.164,97.131,97.158,192299999.0
2007-03-22 14:26:00,97.134,97.156,97.116,97.123,193999998.0
2007-03-22 14:27:00,97.115,97.142,97.115,97.142,149200000.0
2007-03-22 14:28:00,97.133,97.144,97.113,97.117,338099995.0
2007-03-22 14:29:00,97.112,97.128,97.098,97.128,387800005.0
2007-03-22 14:30:00,97.095,97.117,97.067,97.085,161799996.0
2007-03-22 14:31:00,97.067,97.107,97.043,97.085,266399998.0
2007-03-22 14:32:00,97.069,97.102,97.068,97.09,196800001.0
2007-03-22 14:33:00,97.072,97.089,97.065,97.077,92499998.0
2007-03-22 14:34:00,97.065,97.074,97.038,97.04,139100000.0
2007-03-22 14:35:00,97.06,97.087,97.048,97.067,351500000.0
2007-03-22 14:36:00,97.086,97.09,97.065,97.071,195099997.0
2007-03-22 14:37:00,97.08,97.084,97.06,97.083,216500002.0
2007-03-22 14:38:00,97.054,97.084,97.044,97.06,272699997.0
2007-03-22 14:39:00,97.06,97.082,97.052,97.081,187799998.0
2007-03-22 14:40:00,97.095,97.139,97.095,97.139,101800001.0
2007-03-22 14:41:00,97.105,97.167,97.103,97.118,274700000.0
2007-03-22 14:42:00,97.078,97.108,97.067,97.09,367100002.0
2007-03-22 14:43:00,97.08,97.101,97.064,97.087,253200001.0
2007-03-22 14:44:00,97.073,97.101,97.069,97.101,268399999.0
2007-03-22 14:45:00,97.067,97.095,97.062,97.095,207000002.0
2007-03-22 14:46:00,97.058,97.113,97.058,97.113,216099999.0
2007-03-22 14:47:00,97.11,97.116,97.07,97.095,158199998.0
2007-03-22 14:48:00,97.107,97.136,97.105,97.122,213199996.0
2007-03-22 14:49:00,97.127,97.143,97.095,97.095,182799995.0
2007-03-22 14:50:00,97.1,97.135,97.098,97.132,352799998.0
2007-03-22 14:51:00,97.15,97.168,97.133,97.155,244999999.0
2007-03-22 14:52:00,97.151,97.177,97.149,97.177,335999998.0
2007-03-22 14:53:00,97.154,97.174,97.154,97.172,202000001.0
2007-03-22 14:54:00,97.158,97.184,97.15,97.167,411800003.0
2007-03-22 14:55:00,97.168,97.176,97.147,97.15,268000001.0
2007-03-22 14:56:00,97.173,97.174,97.145,97.149,276599996.0
2007-03-22 14:57:00,97.158,97.178,97.147,97.169,265000001.0
2007-03-22 14:58:00,97.152,97.174,97.148,97.172,179499999.0
2007-03-22 14:59:00,97.141,97.167,97.119,97.132,285499996.0
2007-03-22 15:00:00,97.16,97.16,97.133,97.133,172599997.0
2007-03-22 15:01:00,97.151,97.162,97.127,97.145,344899997.0
2007-03-22 15:02:00,97.148,97.148,97.125,97.135,230999999.0
2007-03-22 15:03:00,97.137,97.15,97.127,97.15,125000001.0
2007-03-22 15:04:00,97.126,97.157,97.126,97.157,239799996.0
2007-03-22 15:05:00,97.159,97.159,97.134,97.158,248100001.0
2007-03-22 15:06:00,97.161,97.163,97.136,97.141,211799999.0
2007-03-22 15:07:00,97.158,97.17,97.143,97.155,171699999.0
2007-03-22 15:08:00,97.147,97.148,97.116,97.136,237900003.0
2007-03-22 15:09:00,97.126,97.144,97.118,97.127,237899997.0
2007-03-22 15:10:00,97.129,97.129,97.109,97.109,308100001.0
2007-03-22 15:11:00,97.121,97.124,97.103,97.113,243099998.0
2007-03-22 15:12:00,97.125,97.126,97.096,97.113,156299997.0
2007-03-22 15:13:00,97.099,97.131,97.095,97.131,263699995.0
2007-03-22 15:14:00,97.104,97.124,97.085,97.106,265099995.0
2007-03-22 15:15:00,97.105,97.125,97.086,97.112,220499996.0
2007-03-22 15:16:00,97.099,97.129,97.099,97.124,179499999.0
2007-03-22 15:17:00,97.122,97.128,97.103,97.116,285300000.0
2007-03-22 15:18:00,97.122,97.15,97.111,97.126,149899998.0
2007-03-22 15:19:00,97.137,97.16,97.119,97.134,381899998.0
2007-03-22 15:20:00,97.138,97.153,97.123,97.137,131299998.0
2007-03-22 15:21:00,97.148,97.153,97.114,97.143,264500001.0
2007-03-22 15:22:00,97.109,97.154,97.076,97.154,229699998.0
2007-03-22 15:23:00,97.147,97.167,97.139,97.152,393299997.0
2007-03-22 15:24:00,97.15,97.164,97.141,97.154,222599995.0
2007-03-22 15:25:00,97.169,97.169,97.14,97.167,214499997.0
2007-03-22 15:26:00,97.155,97.174,97.149,97.164,72699999.0
2007-03-22 15:27:00,97.153,97.194,97.149,97.194,293500004.0
2007-03-22 15:28:00,97.209,97.22,97.2,97.2,150800001.0
2007-03-22 15:29:00,97.212,97.216,97.189,97.189,165299997.0
2007-03-22 15:30:00,97.204,97.204,97.176,97.181,172500001.0
2007-03-22 15:31:00,97.199,97.208,97.18,97.186,250799998.0
2007-03-22 15:32:00,97.213,97.214,97.19,97.192,217600001.0
2007-03-22 15:33:00,97.201,97.221,97.178,97.191,291599998.0
2007-03-22 15:34:00,97.181,97.188,97.156,97.157,292200003.0
2007-03-22 15:35:00,97.18,97.198,97.169,97.176,94300000.0
2007-03-22 15:36:00,97.183,97.199,97.173,97.186,273500002.0
2007-03-22 15:37:00,97.155,97.173,97.144,97.154,171600000.0
2007-03-22 15:38:00,97.155,97.166,97.133,97.138,266699998.0
2007-03-22 15:39:00,97.162,97.162,97.124,97.124,144200001.0
2007-03-22 15:40:00,97.144,97.158,97.137,97.14,297499995.0
2007-03-22 15:41:00,97.147,97.15,97.12,97.12,101000000.0
2007-03-22 15:42:00,97.111,97.111,97.074,97.074,139200001.0
2007-03-22 15:43:00,97.076,97.105,97.075,97.105,165199999.0
2007-03-22 15:44:00,97.081,97.11,97.073,97.11,119000000.0
2007-03-22 15:45:00,97.092,97.121,97.089,97.121,205899998.0
2007-03-22 15:46:00,97.1,97.114,97.092,97.104,112099999.0
2007-03-22 15:47:00,97.079,97.112,97.079,97.11,320399997.0
2007-03-22 15:48:00,97.097,97.125,97.092,97.102,188100002.0
2007-03-22 15:49:00,97.077,97.108,97.077,97.105,187299999.0
2007-03-22 15:50:00,97.081,97.105,97.075,97.097,190599996.0
2007-03-22 15:51:00,97.116,97.117,97.093,97.093,252400000.0
2007-03-22 15:52:00,97.111,97.121,97.084,97.104,358000001.0
2007-03-22 15:53:00,97.096,97.115,97.08,97.097,251299998.0
2007-03-22 15:54:00,97.096,97.115,97.076,97.104,217199997.0
2007-03-22 15:55:00,97.127,97.127,97.094,97.098,122599999.0
2007-03-22 15:56:00,97.09,97.103,97.068,97.101,160300002.0
2007-03-22 15:57:00,97.1,97.1,97.073,97.082,351700004.0
2007-03-22 15:58:00,97.093,97.106,97.081,97.104,140199998.0
2007-03-22 15:59:00,97.106,97.139,97.085,97.119,181700000.0
2007-03-22 16:00:00,97.113,97.172,97.113,97.17,285900001.0
2007-03-22 16:01:00,97.157,97.183,97.156,97.163,324199998.0
2007-03-22 16:02:00,97.141,97.163,97.125,97.142,223299998.0
2007-03-22 16:03:00,97.149,97.153,97.123,97.153,285800002.0
2007-03-22 16:04:00,97.153,97.19,97.144,97.172,366500001.0
2007-03-22 16:05:00,97.153,97.174,97.148,97.174,240599997.0
2007-03-22 16:06:00,97.177,97.177,97.142,97.142,216700001.0
2007-03-22 16:07:00,97.125,97.154,97.125,97.147,124199997.0
2007-03-22 16:08:00,97.133,97.162,97.128,97.162,235399998.0
2007-03-22 16:09:00,97.16,97.191,97.145,97.168,156599997.0
2007-03-22 16:10:00,97.179,97.201,97.17,97.178,318500000.0
2007-03-22 16:11:00,97.166,97.192,97.159,97.173,189100003.0
2007-03-22 16:12:00,97.158,97.174,97.147,97.168,260400002.0
2007-03-22 16:13:00,97.12,97.185,97.12,97.185,104600001.0
2007-03-22 16:14:00,97.177,97.2,97.165,97.198,274200003.0
2007-03-22 16:15:00,97.193,97.203,97.171,97.183,265199999.0
2007-03-22 16:16:00,97.194,97.207,97.171,97.19,316500001.0
2007-03-22 16:17:00,97.184,97.184,97.138,97.138,186800000.0
2007-03-22 16:18:00,97.163,97.19,97.157,97.174,335499998.0
2007-03-22 16:19:00,97.167,97.183,97.148,97.163,161099998.0
2007-03-22 16:20:00,97.15,97.174,97.148,97.169,217899999.0
2007-03-22 16:21:00,97.173,97.189,97.162,97.176,153099997.0
2007-03-22 16:22:00,97.195,97.2,97.175,97.179,225800000.0
2007-03-22 16:23:00,97.178,97.188,97.163,97.166,251499998.0
2007-03-22 16:24:00,97.178,97.195,97.17,97.195,260800003.0
2007-03-22 16:25:00,97.189,97.206,97.172,97.19,236500003.0
2007-03-22 16:26:00,97.197,97.201,97.172,97.189,151899999.0
2007-03-22 16:27:00,97.185,97.202,97.16,97.178,399099997.0
2007-03-22 16:28:00,97.157,97.173,97.151,97.166,104099998.0
2007-03-22 16:29:00,97.153,97.172,97.132,97.143,237899999.0
2007-03-22 16:30:00,97.163,97.167,97.141,97.163,241700003.0
2007-03-22 16:31:00,97.149,97.164,97.132,97.161,261299995.0
2007-03-22 16:32:00,97.146,97.174,97.133,97.15,273599997.0
2007-03-22 16:33:00,97.157,97.177,97.147,97.157,227300001.0
2007-03-22 16:34:00,97.174,97.187,97.159,97.184,174999999.0
2007-03-22 16:35:00,97.165,97.185,97.164,97.183,281700000.0
2007-03-22 16:36:00,97.194,97.199,97.166,97.173,284299997.0
2007-03-22 16:37:00,97.193,97.193,97.167,97.174,248499999.0
2007-03-22 16:38:00,97.172,97.194,97.151,97.182,184700000.0
2007-03-22 16:39:00,97.163,97.18,97.16,97.179,148399997.0
2007-03-22 16:40:00,97.175,97.175,97.147,97.148,156199997.0
2007-03-22 16:41:00,97.161,97.173,97.142,97.142,325500001.0
2007-03-22 16:42:00,97.145,97.186,97.145,97.179,374200001.0
2007-03-22 16:43:00,97.138,97.172,97.138,97.163,285499997.0
2007-03-22 16:44:00,97.166,97.166,97.126,97.126,184199997.0
2007-03-22 16:45:00,97.142,97.165,97.139,97.157,303299999.0
2007-03-22 16:46:00,97.164,97.178,97.148,97.158,179200000.0
2007-03-22 16:47:00,97.195,97.195,97.166,97.166,215199999.0
2007-03-22 16:48:00,97.184,97.191,97.157,97.163,244900000.0
2007-03-22 16:49:00,97.144,97.168,97.142,97.165,283300001.0
2007-03-22 16:50:00,97.156,97.156,97.118,97.118,204400000.0
2007-03-22 16:51:00,97.112,97.143,97.112,97.119,154100001.0
2007-03-22 16:52:00,97.115,97.153,97.115,97.139,278799995.0
2007-03-22 16:53:00,97.14,97.141,97.115,97.115,253599992.0
2007-03-22 16:54:00,97.109,97.141,97.109,97.141,89000000.0
2007-03-22 16:55:00,97.143,97.154,97.123,97.123,177899996.0
2007-03-22 16:56:00,97.138,97.15,97.122,97.15,183399997.0
2007-03-22 16:57:00,97.146,97.162,97.139,97.152,249100002.0
2007-03-22 16:58:00,97.127,97.148,97.12,97.148,166099997.0
2007-03-22 16:59:00,97.136,97.157,97.117,97.138,191800000.0
2007-03-22 17:00:00,97.151,97.151,97.119,97.119,191200000.0
2007-03-22 17:01:00,97.139,97.147,97.118,97.126,216999999.0
2007-03-22 17:02:00,97.122,97.135,97.115,97.122,160900001.0
2007-03-22 17:03:00,97.116,97.132,97.1,97.115,121100000.0
2007-03-22 17:04:00,97.113,97.113,97.078,97.078,86799999.0
2007-03-22 17:05:00,97.096,97.096,97.065,97.065,291400000.0
2007-03-22 17:06:00,97.06,97.087,97.06,97.075,170299998.0
2007-03-22 17:07:00,97.074,97.078,97.048,97.057,181300001.0
2007-03-22 17:08:00,97.06,97.07,97.045,97.045,200199997.0
2007-03-22 17:09:00,97.053,97.071,97.032,97.06,143500004.0
2007-03-22 17:10:00,97.051,97.078,97.051,97.078,194000003.0
2007-03-22 17:11:00,97.081,97.087,97.06,97.067,235599999.0
2007-03-22 17:12:00,97.06,97.077,97.06,97.073,106900000.0
2007-03-22 17:13:00,97.063,97.075,97.041,97.059,231099996.0
2007-03-22 17:14:00,97.05,97.075,97.041,97.075,359800000.0
2007-03-22 17:15:00,97.062,97.082,97.052,97.059,170199998.0
2007-03-22 17:16:00,97.062,97.092,97.061,97.092,177799997.0
2007-03-22 17:17:00,97.09,97.096,97.057,97.082,155499999.0
2007-03-22 17:18:00,97.081,97.098,97.077,97.098,181599997.0
2007-03-22 17:19:00,97.102,97.114,97.093,97.093,346799997.0
2007-03-22 17:20:00,97.106,97.137,97.106,97.137,188700003.0
2007-03-22 17:21:00,97.118,97.139,97.114,97.12,307400001.0
2007-03-22 17:22:00,97.136,97.136,97.103,97.103,194499998.0
2007-03-22 17:23:00,97.116,97.125,97.094,97.11,151200002.0
2007-03-22 17:24:00,97.099,97.132,97.099,97.118,280300000.0
2007-03-22 17:25:00,97.1,97.122,97.093,97.108,270300000.0
2007-03-22 17:26:00,97.129,97.135,97.11,97.117,269699998.0
2007-03-22 17:27:00,97.118,97.136,97.114,97.131,233499999.0
2007-03-22 17:28:00,97.123,97.136,97.115,97.129,195999999.0
2007-03-22 17:29:00,97.115,97.135,97.099,97.12,304399997.0
2007-03-22 17:30:00,97.115,97.115,97.082,97.086,275399994.0
2007-03-22 17:31:00,97.09,97.115,97.09,97.111,245400000.0
2007-03-22 17:32:00,97.118,97.138,97.106,97.124,387500002.0
2007-03-22 17:33:00,97.15,97.177,97.141,97.171,360100004.0
2007-03-22 17:34:00,97.176,97.181,97.153,97.181,149600002.0
2007-03-22 17:35:00,97.178,97.178,97.141,97.141,236499997.0
2007-03-22 17:36:00,97.147,97.18,97.147,97.157,199300000.0
2007-03-22 17:37:00,97.159,97.178,97.152,97.177,234099999.0
2007-03-22 17:38:00,97.181,97.185,97.159,97.166,219799998.0
2007-03-22 17:39:00,97.172,97.185,97.164,97.169,239500001.0
2007-03-22 17:40:00,97.176,97.187,97.151,97.172,173399999.0
2007-03-22 17:41:00,97.176,97.195,97.167,97.195,221400000.0
2007-03-22 17:42:00,97.183,97.189,97.168,97.172,247200005.0
2007-03-22 17:43:00,97.17,97.201,97.17,97.194,282999996.0
2007-03-22 17:44:00,97.172,97.192,97.161,97.183,134199999.0
2007-03-22 17:45:00,97.19,97.199,97.171,97.181,263000005.0
2007-03-22 17:46:00,97.201,97.22,97.19,97.21,319799998.0
2007-03-22 17:47:00,97.217,97.225,97.196,97.203,337299999.0
2007-03-22 17:48:00,97.212,97.221,97.198,97.209,90000000.0
2007-03-22 17:49:00,97.202,97.231,97.186,97.189,194200000.0
2007-03-22 17:50:00,97.205,97.215,97.184,97.201,286499997.0
2007-03-22 17:51:00,97.198,97.224,97.198,97.223,179200004.0
2007-03-22 17:52:00,97.228,97.231,97.209,97.214,149900001.0
2007-03-22 17:53:00,97.196,97.22,97.196,97.22,89000000.0
2007-03-22 17:54:00,97.212,97.212,97.183,97.195,157200003.0
2007-03-22 17:55:00,97.208,97.212,97.187,97.191,264799997.0
2007-03-22 17:56:00,97.191,97.206,97.181,97.187,136400000.0
2007-03-22 17:57:00,97.203,97.221,97.187,97.205,333199999.0
2007-03-22 17:58:00,97.218,97.219,97.187,97.187,348699996.0
2007-03-22 17:59:00,97.189,97.206,97.171,97.189,206699997.0
2007-03-22 18:00:00,97.201,97.201,97.17,97.17,133699998.0
2007-03-22 18:01:00,97.18,97.195,97.158,97.17,2075199993.0
2007-03-22 18:02:00,97.19,97.2,97.18,97.18,1806500000.0
2007-03-22 18:03:00,97.19,97.19,97.17,97.17,1806500000.0
2007-03-22 18:04:00,97.16,97.19,97.16,97.19,1806500000.0
2007-03-22 18:05:00,97.2,97.22,97.19,97.21,1806500000.0
2007-03-22 18:06:00,97.22,97.23,97.2,97.2,1806500000.0
2007-03-22 18:07:00,97.21,97.21,97.17,97.17,1806500000.0
2007-03-22 18:08:00,97.18,97.23,97.17,97.23,1806500000.0
2007-03-22 18:09:00,97.22,97.27,97.22,97.26,1806500000.0
2007-03-22 18:10:00,97.235,97.253,97.218,97.251,1806500000.0
2007-03-22 18:11:00,97.226,97.267,97.226,97.24,1119399998.0
2007-03-22 18:12:00,97.234,97.253,97.217,97.233,1285299993.0
2007-03-22 18:13:00,97.218,97.253,97.218,97.25,1886800000.0
2007-03-22 18:14:00,97.22,97.22,97.19,97.2,1055799999.0
2007-03-22 18:15:00,97.18,97.18,97.11,97.11,1055799999.0
2007-03-22 18:16:00,97.1,97.11,97.09,97.1,1055799999.0
2007-03-22 18:17:00,97.216,97.234,97.2,97.208,1055799999.0
2007-03-22 18:18:00,97.234,97.238,97.196,97.202,1194100002.0
2007-03-22 18:19:00,97.216,97.24,97.212,97.23,1772999989.0
2007-03-22 18:20:00,97.228,97.237,97.191,97.212,1965499999.0
2007-03-22 18:21:00,97.239,97.249,97.22,97.231,2104100005.0
2007-03-22 18:22:00,97.228,97.247,97.215,97.234,1150599996.0
2007-03-22 18:23:00,97.15,97.17,97.13,97.16,2133999999.0
2007-03-22 18:24:00,97.15,97.18,97.15,97.15,2133999999.0
2007-03-22 18:25:00,97.207,97.226,97.189,97.206,2133999999.0
2007-03-22 18:26:00,97.185,97.221,97.185,97.207,2085899997.0
2007-03-22 18:27:00,97.203,97.211,97.182,97.194,1287900005.0
2007-03-22 18:28:00,97.202,97.214,97.183,97.198,1431199993.0
2007-03-22 18:29:00,97.187,97.216,97.183,97.209,1077599996.0
2007-03-22 18:30:00,97.179,97.194,97.132,97.171,814899991.0
2007-03-22 18:31:00,97.145,97.184,97.123,97.154,1367700004.0
2007-03-22 18:32:00,97.154,97.24,97.149,97.215,1678499994.0
2007-03-22 18:33:00,97.11,97.15,97.11,97.15,1928099993.0
2007-03-22 18:34:00,97.22,97.231,97.193,97.218,1928099993.0
2007-03-22 18:35:00,97.227,97.227,97.189,97.19,1955299985.0
2007-03-22 18:36:00,97.216,97.248,97.203,97.219,845999995.0
2007-03-22 18:37:00,97.245,97.305,97.245,97.305,1066799991.0
2007-03-22 18:38:00,97.295,97.314,97.273,97.311,921199996.0
2007-03-22 18:39:00,97.288,97.308,97.246,97.257,1018100000.0
2007-03-22 18:40:00,97.247,97.254,97.207,97.207,1896499994.0
2007-03-22 18:41:00,97.207,97.236,97.205,97.225,759100001.0
2007-03-22 18:42:00,97.192,97.233,97.176,97.188,1200900000.0
2007-03-22 18:43:00,97.18,97.223,97.156,97.2,499899998.0
2007-03-22 18:44:00,97.212,97.221,97.19,97.19,746899996.0
2007-03-22 18:45:00,97.186,97.214,97.177,97.194,718400003.0
2007-03-22 18:46:00,97.175,97.201,97.16,97.171,742100000.0
2007-03-22 18:47:00,97.148,97.152,97.107,97.152,278500001.0
2007-03-22 18:48:00,97.146,97.165,97.14,97.145,542499998.0
2007-03-22 18:49:00,97.14,97.192,97.127,97.18,750399996.0
2007-03-22 18:50:00,97.177,97.187,97.152,97.152,848900004.0
2007-03-22 18:51:00,97.166,97.188,97.153,97.176,1032899992.0
2007-03-22 18:52:00,97.166,97.185,97.15,97.162,1344700004.0
2007-03-22 18:53:00,97.155,97.155,97.08,97.114,1272799994.0
2007-03-22 18:54:00,97.118,97.141,97.099,97.099,1317200002.0
2007-03-22 18:55:00,97.15,97.15,97.12,97.13,266999998.0
2007-03-22 18:56:00,97.113,97.144,97.1,97.128,266999998.0
2007-03-22 18:57:00,97.12,97.143,97.114,97.142,532700002.0
2007-03-22 18:58:00,97.14,97.149,97.123,97.136,1012699991.0
2007-03-22 18:59:00,97.142,97.148,97.108,97.108,1031499996.0
2007-03-22 19:00:00,97.113,97.152,97.113,97.15,286399993.0
2007-03-22 19:01:00,97.138,97.168,97.132,97.166,426900000.0
2007-03-22 19:02:00,97.158,97.191,97.158,97.185,277600001.0
2007-03-22 19:03:00,97.183,97.187,97.153,97.155,394599998.0
2007-03-22 19:04:00,97.157,97.157,97.124,97.133,415800000.0
2007-03-22 19:05:00,97.158,97.2,97.158,97.2,402399998.0
2007-03-22 19:06:00,97.189,97.213,97.181,97.202,951900002.0
2007-03-22 19:07:00,97.182,97.201,97.161,97.18,1247199993.0
2007-03-22 19:08:00,97.18,97.202,97.156,97.156,1338499993.0
2007-03-22 19:09:00,97.2,97.255,97.187,97.215,751999999.0
2007-03-22 19:10:00,97.237,97.259,97.232,97.259,300399998.0
2007-03-22 19:11:00,97.243,97.252,97.22,97.235,529400001.0
2007-03-22 19:12:00,97.233,97.235,97.216,97.228,347400001.0
2007-03-22 19:13:00,97.214,97.227,97.191,97.21,483899992.0
2007-03-22 19:14:00,97.214,97.224,97.193,97.203,458000001.0
2007-03-22 19:15:00,97.179,97.196,97.103,97.111,892399993.0
2007-03-22 19:16:00,97.083,97.114,97.083,97.101,535500000.0
2007-03-22 19:17:00,97.105,97.112,97.076,97.09,835500001.0
2007-03-22 19:18:00,97.078,97.103,97.058,97.072,867400001.0
2007-03-22 19:19:00,97.073,97.09,97.048,97.071,1012599995.0
2007-03-22 19:20:00,97.08,97.085,97.048,97.085,606200000.0
2007-03-22 19:21:00,97.073,97.104,97.062,97.095,733100004.0
2007-03-22 19:22:00,97.099,97.12,97.094,97.1,185900000.0
2007-03-22 19:23:00,97.123,97.149,97.106,97.122,1839399990.0
2007-03-22 19:24:00,97.148,97.176,97.136,97.158,860099992.0
2007-03-22 19:25:00,97.15,97.167,97.129,97.163,1338200009.0
2007-03-22 19:26:00,97.141,97.168,97.121,97.137,1947499992.0
2007-03-22 19:27:00,97.146,97.157,97.123,97.13,1371899987.0
2007-03-22 19:28:00,97.122,97.15,97.112,97.134,1098099998.0
2007-03-22 19:29:00,97.113,97.143,97.107,97.124,342899997.0
2007-03-22 19:30:00,97.109,97.122,97.08,97.1,1155199994.0
2007-03-22 19:31:00,97.083,97.094,97.051,97.076,606599998.0
2007-03-22 19:32:00,97.078,97.112,97.066,97.112,873600007.0
2007-03-22 19:33:00,97.118,97.133,97.1,97.115,792800001.0
2007-03-22 19:34:00,97.133,97.155,97.128,97.128,983199993.0
2007-03-22 19:35:00,97.141,97.143,97.096,97.12,876700006.0
2007-03-22 19:36:00,97.122,97.153,97.117,97.145,690800002.0
2007-03-22 19:37:00,97.156,97.171,97.144,97.144,265099999.0
2007-03-22 19:38:00,97.14,97.16,97.138,97.155,965299985.0
2007-03-22 19:39:00,97.141,97.17,97.135,97.163,671999996.0
2007-03-22 19:40:00,97.159,97.163,97.131,97.136,782400002.0
2007-03-22 19:41:00,97.162,97.164,97.127,97.127,1009299992.0
2007-03-22 19:42:00,97.131,97.16,97.131,97.145,865699996.0
2007-03-22 19:43:00,97.121,97.148,97.117,97.126,474599998.0
2007-03-22 19:44:00,97.117,97.136,97.104,97.121,769699998.0
2007-03-22 19:45:00,97.113,97.131,97.105,97.13,382099998.0
2007-03-22 19:46:00,97.125,97.128,97.098,97.098,686700006.0
2007-03-22 19:47:00,97.102,97.124,97.1,97.122,339899998.0
2007-03-22 19:48:00,97.097,97.124,97.089,97.115,1205100008.0
2007-03-22 19:49:00,97.109,97.116,97.082,97.096,479199996.0
2007-03-22 19:50:00,97.1,97.124,97.098,97.098,467000002.0
2007-03-22 19:51:00,97.119,97.137,97.099,97.107,421600001.0
2007-03-22 19:52:00,97.121,97.134,97.105,97.105,519900006.0
2007-03-22 19:53:00,97.132,97.142,97.109,97.118,588400005.0
2007-03-22 19:54:00,97.124,97.146,97.115,97.142,835099993.0
2007-03-22 19:55:00,97.141,97.141,97.109,97.114,312299999.0
2007-03-22 19:56:00,97.133,97.134,97.113,97.113,464200002.0
2007-03-22 19:57:00,97.118,97.13,97.092,97.115,747600002.0
2007-03-22 19:58:00,97.109,97.135,97.102,97.13,966499997.0
2007-03-22 19:59:00,97.141,97.145,97.117,97.125,676699996.0
2007-03-22 20:00:00,97.136,97.139,97.108,97.115,450499999.0
2007-03-22 20:01:00,97.122,97.14,97.1,97.14,544299999.0
2007-03-22 20:02:00,97.144,97.15,97.123,97.129,539499999.0
2007-03-22 20:03:00,97.144,97.154,97.125,97.139,427799996.0
2007-03-22 20:04:00,97.132,97.147,97.116,97.14,359799998.0
2007-03-22 20:05:00,97.136,97.158,97.132,97.157,419099995.0
2007-03-22 20:06:00,97.142,97.17,97.132,97.155,590500003.0
2007-03-22 20:07:00,97.163,97.182,97.154,97.165,395599994.0
2007-03-22 20:08:00,97.16,97.174,97.146,97.171,728500000.0
2007-03-22 20:09:00,97.167,97.195,97.16,97.167,411400002.0
2007-03-22 20:10:00,97.186,97.186,97.15,97.152,564999996.0
2007-03-22 20:11:00,97.147,97.175,97.127,97.165,1399499993.0
2007-03-22 20:12:00,97.137,97.175,97.137,97.165,1453600006.0
2007-03-22 20:13:00,97.158,97.171,97.139,97.166,916699996.0
2007-03-22 20:14:00,97.154,97.159,97.123,97.138,565200000.0
2007-03-22 20:15:00,97.133,97.152,97.108,97.137,982799997.0
2007-03-22 20:16:00,97.141,97.145,97.114,97.114,1289399997.0
2007-03-22 20:17:00,97.139,97.146,97.122,97.126,274800001.0
2007-03-22 20:18:00,97.156,97.178,97.151,97.156,294900001.0
2007-03-22 20:19:00,97.169,97.202,97.167,97.189,1733300002.0
2007-03-22 20:20:00,97.189,97.209,97.168,97.177,1528800002.0
2007-03-22 20:21:00,97.191,97.214,97.19,97.209,414400000.0
2007-03-22 20:22:00,97.202,97.213,97.175,97.188,707899995.0
2007-03-22 20:23:00,97.19,97.207,97.179,97.196,868199997.0
2007-03-22 20:24:00,97.182,97.208,97.179,97.208,540800003.0
2007-03-22 20:25:00,97.207,97.207,97.172,97.172,824800004.0
2007-03-22 20:26:00,97.174,97.206,97.174,97.203,392399998.0
2007-03-22 20:27:00,97.209,97.209,97.175,97.189,1480199990.0
2007-03-22 20:28:00,97.19,97.204,97.169,97.18,1918199998.0
2007-03-22 20:29:00,97.26,97.26,97.26,97.26,1726999997.0
2007-03-22 20:30:00,97.25,97.25,97.25,97.25,1726999997.0
2007-03-22 20:31:00,97.193,97.199,97.162,97.187,1726999997.0
2007-03-22 20:32:00,97.24,97.26,97.24,97.25,556800003.0
2007-03-22 20:33:00,97.209,97.214,97.172,97.201,556800003.0
2007-03-22 20:34:00,97.214,97.227,97.2,97.216,248699999.0
2007-03-22 20:35:00,97.215,97.218,97.192,97.193,694700002.0
2007-03-22 20:36:00,97.207,97.226,97.199,97.223,514899995.0
2007-03-22 20:37:00,97.226,97.232,97.199,97.205,634899996.0
2007-03-22 20:38:00,97.218,97.219,97.187,97.2,1342000001.0
2007-03-22 20:39:00,97.222,97.232,97.205,97.208,1391699994.0
2007-03-22 20:40:00,97.204,97.238,97.196,97.238,1504599990.0
2007-03-22 20:41:00,97.227,97.254,97.22,97.229,816799993.0
2007-03-22 20:42:00,97.243,97.265,97.229,97.229,1056699999.0
2007-03-22 20:43:00,97.245,97.272,97.244,97.258,708999999.0
2007-03-22 20:44:00,97.262,97.28,97.233,97.26,1254099994.0
2007-03-22 20:45:00,97.258,97.283,97.241,97.26,1133800001.0
2007-03-22 20:46:00,97.265,97.287,97.249,97.258,757099998.0
2007-03-22 20:47:00,97.278,97.294,97.258,97.267,1434200005.0
2007-03-22 20:48:00,97.263,97.281,97.249,97.274,819399996.0
2007-03-22 20:49:00,97.278,97.278,97.25,97.257,727399996.0
2007-03-22 20:50:00,97.275,97.286,97.252,97.258,857600002.0
2007-03-22 20:51:00,97.287,97.301,97.269,97.272,777999995.0
2007-03-22 20:52:00,97.272,97.298,97.27,97.296,579799997.0
2007-03-22 20:53:00,97.287,97.287,97.249,97.265,1414099989.0
2007-03-22 20:54:00,97.271,97.286,97.261,97.27,416100002.0
2007-03-22 20:55:00,97.275,97.285,97.251,97.28,1041600007.0
2007-03-22 20:56:00,97.257,97.279,97.244,97.246,1074000005.0
2007-03-22 20:57:00,97.251,97.275,97.25,97.268,1308799996.0
2007-03-22 20:58:00,97.26,97.29,97.26,97.29,2015200000.0
2007-03-22 20:59:00,97.244,97.274,97.234,97.264,2015200000.0
2007-03-22 21:00:00,97.31,97.33,97.3,97.33,2107899992.0
2007-03-22 21:01:00,97.238,97.263,97.229,97.247,2107899992.0
2007-03-22 21:02:00,97.228,97.25,97.224,97.244,738300000.0
2007-03-22 21:03:00,97.232,97.252,97.225,97.237,723400003.0
2007-03-22 21:04:00,97.226,97.243,97.218,97.235,348299999.0
2007-03-22 21:05:00,97.206,97.238,97.2,97.238,339499997.0
2007-03-22 21:06:00,97.217,97.234,97.209,97.226,610299996.0
2007-03-22 21:07:00,97.223,97.235,97.203,97.22,623900000.0
2007-03-22 21:08:00,97.222,97.245,97.212,97.226,649999998.0
2007-03-22 21:09:00,97.212,97.233,97.212,97.233,352900001.0
2007-03-22 21:10:00,97.225,97.239,97.211,97.223,263300001.0
2007-03-22 21:11:00,97.223,97.241,97.212,97.22,394099999.0
2007-03-22 21:12:00,97.229,97.258,97.214,97.241,447500000.0
2007-03-22 21:13:00,97.255,97.26,97.23,97.233,1008999997.0
2007-03-22 21:14:00,97.24,97.256,97.219,97.242,1248199994.0
2007-03-22 21:15:00,97.227,97.238,97.21,97.234,1115300007.0
2007-03-22 21:16:00,97.221,97.252,97.215,97.243,689200003.0
2007-03-22 21:17:00,97.238,97.256,97.22,97.245,1323899987.0
2007-03-22 21:18:00,97.232,97.255,97.227,97.253,891399998.0
2007-03-22 21:19:00,97.234,97.265,97.234,97.26,992500001.0
2007-03-22 21:20:00,97.258,97.261,97.232,97.232,1635499982.0
2007-03-22 21:21:00,97.243,97.265,97.235,97.235,1784499992.0
2007-03-22 21:22:00,97.248,97.266,97.226,97.236,1452299993.0
2007-03-22 21:23:00,97.26,97.265,97.225,97.256,766199996.0
2007-03-22 21:24:00,97.245,97.266,97.233,97.259,858000003.0
2007-03-22 21:25:00,97.255,97.259,97.226,97.234,1509900000.0
2007-03-22 21:26:00,97.242,97.247,97.22,97.228,466499996.0
2007-03-22 21:27:00,97.226,97.246,97.223,97.243,401199995.0
2007-03-22 21:28:00,97.248,97.248,97.227,97.232,378100003.0
2007-03-22 21:29:00,97.243,97.246,97.216,97.23,743399995.0
2007-03-22 21:30:00,97.246,97.246,97.214,97.225,422999998.0
2007-03-22 21:31:00,97.229,97.257,97.227,97.252,190199996.0
2007-03-22 21:32:00,97.241,97.25,97.212,97.236,1372699990.0
2007-03-22 21:33:00,97.215,97.236,97.211,97.215,286399998.0
2007-03-22 21:34:00,97.227,97.228,97.19,97.19,325099999.0
2007-03-22 21:35:00,97.219,97.219,97.191,97.195,411799995.0
2007-03-22 21:36:00,97.204,97.212,97.185,97.195,203000002.0
2007-03-22 21:37:00,97.21,97.219,97.191,97.202,348999999.0
2007-03-22 21:38:00,97.205,97.215,97.184,97.19,409499997.0
2007-03-22 21:39:00,97.205,97.215,97.186,97.207,268100001.0
2007-03-22 21:40:00,97.196,97.21,97.178,97.197,474799999.0
2007-03-22 21:41:00,97.201,97.213,97.18,97.18,370100002.0
2007-03-22 21:42:00,97.214,97.223,97.192,97.192,626799997.0
2007-03-22 21:43:00,97.176,97.203,97.17,97.202,672299994.0
2007-03-22 21:44:00,97.207,97.225,97.188,97.212,1382200003.0
2007-03-22 21:45:00,97.226,97.235,97.2,97.229,1038500008.0
2007-03-22 21:46:00,97.218,97.238,97.208,97.229,596200005.0
2007-03-22 21:47:00,97.237,97.253,97.224,97.228,1053100004.0
2007-03-22 21:48:00,97.246,97.267,97.243,97.258,433600000.0
2007-03-22 21:49:00,97.253,97.267,97.227,97.255,757200005.0
2007-03-22 21:50:00,97.26,97.272,97.248,97.255,133700000.0
2007-03-22 21:51:00,97.248,97.26,97.233,97.252,410300001.0
2007-03-22 21:52:00,97.25,97.26,97.231,97.238,502799993.0
2007-03-22 21:53:00,97.263,97.265,97.246,97.246,215899999.0
2007-03-22 21:54:00,97.251,97.263,97.24,97.255,293799993.0
2007-03-22 21:55:00,97.24,97.26,97.239,97.26,204800001.0
2007-03-22 21:56:00,97.267,97.267,97.246,97.253,622300002.0
2007-03-22 21:57:00,97.266,97.266,97.242,97.242,168600000.0
2007-03-22 21:58:00,97.255,97.289,97.255,97.289,120500000.0
2007-03-22 21:59:00,97.281,97.292,97.25,97.266,633199998.0
2007-03-22 22:00:00,97.287,97.298,97.256,97.27,598600005.0
2007-03-22 22:01:00,97.293,97.318,97.278,97.295,761599997.0
2007-03-22 22:02:00,97.298,97.312,97.283,97.285,1233899997.0
2007-03-22 22:03:00,97.275,97.303,97.275,97.292,399399997.0
2007-03-22 22:04:00,97.291,97.299,97.27,97.294,607399990.0
2007-03-22 22:05:00,97.299,97.299,97.253,97.268,237699999.0
2007-03-22 22:06:00,97.281,97.281,97.248,97.248,180600001.0
2007-03-22 22:07:00,97.258,97.281,97.258,97.278,151799999.0
2007-03-22 22:08:00,97.271,97.271,97.229,97.229,146900000.0
2007-03-22 22:09:00,97.241,97.242,97.212,97.212,448600001.0
2007-03-22 22:10:00,97.237,97.239,97.201,97.201,253700000.0
2007-03-22 22:11:00,97.227,97.249,97.226,97.241,363800001.0
2007-03-22 22:12:00,97.245,97.25,97.212,97.229,366699997.0
2007-03-22 22:13:00,97.235,97.239,97.2,97.214,591499996.0
2007-03-22 22:14:00,97.229,97.234,97.21,97.218,212700003.0
2007-03-22 22:15:00,97.233,97.235,97.205,97.205,447200000.0
2007-03-22 22:16:00,97.199,97.219,97.192,97.21,516799994.0
2007-03-22 22:17:00,97.211,97.226,97.195,97.213,105400000.0
2007-03-22 22:18:00,97.223,97.228,97.201,97.201,301299999.0
2007-03-22 22:19:00,97.203,97.219,97.197,97.218,166399998.0
2007-03-22 22:20:00,97.224,97.229,97.206,97.217,224199996.0
2007-03-22 22:21:00,97.212,97.237,97.212,97.227,135900000.0
2007-03-22 22:22:00,97.226,97.239,97.216,97.239,400300002.0
2007-03-22 22:23:00,97.225,97.245,97.225,97.245,150599998.0
2007-03-22 22:24:00,97.242,97.242,97.224,97.224,55600000.0
2007-03-22 22:25:00,97.22,97.24,97.22,97.24,349799998.0
2007-03-22 22:26:00,97.206,97.226,97.206,97.226,16900000.0
2007-03-22 22:27:00,97.226,97.229,97.195,97.202,869300006.0
2007-03-22 22:28:00,97.203,97.222,97.192,97.212,294800000.0
2007-03-22 22:29:00,97.219,97.222,97.182,97.182,462999999.0
2007-03-22 22:30:00,97.203,97.227,97.197,97.225,482499993.0
2007-03-22 22:31:00,97.195,97.212,97.186,97.198,112300000.0
2007-03-22 22:32:00,97.175,97.209,97.175,97.2,250100001.0
2007-03-22 22:33:00,97.178,97.207,97.178,97.2,513399996.0
2007-03-22 22:34:00,97.19,97.214,97.186,97.203,691399998.0
2007-03-22 22:35:00,97.213,97.223,97.198,97.204,264899996.0
2007-03-22 22:36:00,97.229,97.229,97.194,97.201,340799998.0
2007-03-22 22:37:00,97.201,97.22,97.194,97.22,230999997.0
2007-03-22 22:38:00,97.198,97.22,97.198,97.214,206099998.0
2007-03-22 22:39:00,97.185,97.21,97.185,97.205,257900001.0
2007-03-22 22:40:00,97.195,97.214,97.194,97.213,484600000.0
2007-03-22 22:41:00,97.212,97.212,97.186,97.186,335500002.0
2007-03-22 22:42:00,97.206,97.213,97.184,97.184,185600000.0
2007-03-22 22:43:00,97.204,97.212,97.177,97.178,604300004.0
2007-03-22 22:44:00,97.185,97.213,97.184,97.208,456000008.0
2007-03-22 22:45:00,97.197,97.226,97.184,97.212,316499998.0
2007-03-22 22:46:00,97.215,97.22,97.184,97.198,341399996.0
2007-03-22 22:47:00,97.214,97.217,97.191,97.2,336399998.0
2007-03-22 22:48:00,97.22,97.229,97.188,97.191,655800004.0
2007-03-22 22:49:00,97.2,97.239,97.2,97.227,433300003.0
2007-03-22 22:50:00,97.218,97.236,97.202,97.219,249800004.0
2007-03-22 22:51:00,97.218,97.226,97.192,97.198,560399997.0
2007-03-22 22:52:00,97.208,97.225,97.203,97.217,171699998.0
2007-03-22 22:53:00,97.217,97.228,97.188,97.201,287900000.0
2007-03-22 22:54:00,97.203,97.234,97.201,97.218,253699997.0
2007-03-22 22:55:00,97.217,97.234,97.205,97.223,386199997.0
2007-03-22 22:56:00,97.222,97.231,97.204,97.207,255699995.0
2007-03-22 22:57:00,97.228,97.234,97.199,97.209,242600000.0
2007-03-22 22:58:00,97.231,97.243,97.214,97.214,217799999.0
2007-03-22 22:59:00,97.221,97.242,97.175,97.223,278399999.0
2007-03-22 23:00:00,97.225,97.238,97.208,97.217,157100001.0
2007-03-22 23:01:00,97.213,97.231,97.202,97.216,128299999.0
2007-03-22 23:02:00,97.225,97.237,97.204,97.223,197699998.0
2007-03-22 23:03:00,97.228,97.24,97.21,97.232,208199999.0
2007-03-22 23:04:00,97.213,97.231,97.203,97.216,224199998.0
2007-03-22 23:05:00,97.203,97.227,97.203,97.22,130000001.0
2007-03-22 23:06:00,97.196,97.224,97.196,97.197,209100001.0
2007-03-22 23:07:00,97.189,97.236,97.189,97.236,117400001.0
2007-03-22 23:08:00,97.215,97.232,97.204,97.232,347499999.0
2007-03-22 23:09:00,97.22,97.235,97.202,97.219,250600001.0
2007-03-22 23:10:00,97.217,97.23,97.205,97.23,71500000.0
2007-03-22 23:11:00,97.245,97.245,97.22,97.221,146299998.0
2007-03-22 23:12:00,97.22,97.24,97.216,97.24,257400000.0
2007-03-22 23:13:00,97.239,97.252,97.226,97.231,224299997.0
2007-03-22 23:14:00,97.255,97.255,97.23,97.23,117800000.0
2007-03-22 23:15:00,97.235,97.255,97.221,97.255,246800002.0
2007-03-22 23:16:00,97.226,97.259,97.217,97.237,347599995.0
2007-03-22 23:17:00,97.23,97.268,97.23,97.258,325499995.0
2007-03-22 23:18:00,97.24,97.252,97.23,97.245,188300001.0
2007-03-22 23:19:00,97.231,97.257,97.231,97.257,16400000.0
2007-03-22 23:20:00,97.257,97.257,97.233,97.245,217399995.0
2007-03-22 23:21:00,97.223,97.247,97.223,97.242,180499998.0
2007-03-22 23:22:00,97.26,97.26,97.229,97.229,136299997.0
2007-03-22 23:23:00,97.247,97.266,97.229,97.229,242900001.0
2007-03-22 23:24:00,97.261,97.269,97.236,97.236,324199996.0
2007-03-22 23:25:00,97.259,97.269,97.226,97.245,377500003.0
2007-03-22 23:26:00,97.255,97.277,97.24,97.254,195699999.0
2007-03-22 23:27:00,97.234,97.251,97.233,97.251,75899999.0
2007-03-22 23:28:00,97.265,97.265,97.239,97.24,283899999.0
2007-03-22 23:29:00,97.235,97.258,97.207,97.258,382799995.0
2007-03-22 23:30:00,97.258,97.265,97.239,97.26,280800001.0
2007-03-22 23:31:00,97.217,97.247,97.199,97.247,196699999.0
2007-03-22 23:32:00,97.255,97.26,97.231,97.238,248100001.0
2007-03-22 23:33:00,97.229,97.246,97.209,97.233,199900002.0
2007-03-22 23:34:00,97.251,97.265,97.236,97.259,403300002.0
2007-03-22 23:35:00,97.24,97.255,97.207,97.242,438600003.0
2007-03-22 23:36:00,97.221,97.235,97.203,97.216,137399998.0
2007-03-22 23:37:00,97.216,97.216,97.189,97.189,69699999.0
2007-03-22 23:38:00,97.198,97.222,97.187,97.202,249099998.0
2007-03-22 23:39:00,97.24,97.24,97.203,97.203,191300000.0
2007-03-22 23:40:00,97.202,97.225,97.2,97.215,270899999.0
2007-03-22 23:41:00,97.2,97.225,97.2,97.225,193400000.0
2007-03-22 23:42:00,97.213,97.213,97.185,97.185,196399998.0
2007-03-22 23:43:00,97.194,97.209,97.192,97.202,246999996.0
2007-03-22 23:44:00,97.199,97.227,97.182,97.206,298000002.0
2007-03-22 23:45:00,97.198,97.217,97.197,97.217,13600000.0
2007-03-22 23:46:00,97.212,97.23,97.212,97.23,69400000.0
2007-03-22 23:47:00,97.22,97.225,97.202,97.208,176600000.0
2007-03-22 23:48:00,97.191,97.212,97.18,97.206,191600000.0
2007-03-22 23:49:00,97.206,97.212,97.187,97.201,261899997.0
2007-03-22 23:50:00,97.216,97.227,97.198,97.213,303599999.0
2007-03-22 23:51:00,97.206,97.213,97.176,97.176,263600004.0
2007-03-22 23:52:00,97.204,97.222,97.204,97.222,140800002.0
2007-03-22 23:53:00,97.222,97.222,97.202,97.202,212799999.0
2007-03-22 23:54:00,97.217,97.232,97.201,97.218,328599997.0
2007-03-22 23:55:00,97.199,97.219,97.195,97.21,164099997.0
2007-03-22 23:56:00,97.195,97.21,97.178,97.188,216000002.0
2007-03-22 23:57:00,97.19,97.215,97.18,97.201,109699998.0
2007-03-22 23:58:00,97.21,97.21,97.188,97.188,49400000.0
2007-03-22 23:59:00,97.186,97.203,97.184,97.198,77899999.0
2007-03-23 00:00:00,97.186,97.21,97.183,97.21,318300000.0
2007-03-23 00:01:00,97.194,97.208,97.17,97.182,261500000.0
2007-03-23 00:02:00,97.197,97.222,97.197,97.222,177700001.0
2007-03-23 00:03:00,97.225,97.225,97.203,97.21,155899998.0
2007-03-23 00:04:00,97.196,97.223,97.196,97.223,190799998.0
2007-03-23 00:05:00,97.205,97.219,97.178,97.2,388699998.0
2007-03-23 00:06:00,97.201,97.212,97.184,97.199,210300005.0
2007-03-23 00:07:00,97.188,97.206,97.182,97.203,263100003.0
2007-03-23 00:08:00,97.199,97.203,97.181,97.203,221400001.0
2007-03-23 00:09:00,97.181,97.202,97.157,97.182,233299999.0
2007-03-23 00:10:00,97.19,97.19,97.155,97.171,142499998.0
2007-03-23 00:11:00,97.175,97.193,97.167,97.187,199100004.0
2007-03-23 00:12:00,97.18,97.199,97.167,97.185,301599997.0
2007-03-23 00:13:00,97.177,97.201,97.177,97.193,185599997.0
2007-03-23 00:14:00,97.167,97.191,97.154,97.175,158000000.0
2007-03-23 00:15:00,97.177,97.194,97.165,97.179,95800000.0
2007-03-23 00:16:00,97.163,97.18,97.155,97.18,210900003.0
2007-03-23 00:17:00,97.187,97.196,97.156,97.169,132000000.0
2007-03-23 00:18:00,97.155,97.18,97.155,97.18,75199997.0
2007-03-23 00:19:00,97.154,97.188,97.149,97.168,280499999.0
2007-03-23 00:20:00,97.161,97.162,97.139,97.144,195300002.0
2007-03-23 00:21:00,97.134,97.16,97.116,97.116,306400000.0
2007-03-23 00:22:00,97.097,97.112,97.084,97.102,192000001.0
2007-03-23 00:23:00,97.085,97.109,97.085,97.109,97299998.0
2007-03-23 00:24:00,97.095,97.107,97.076,97.1,265700005.0
2007-03-23 00:25:00,97.108,97.12,97.089,97.097,322299999.0
2007-03-23 00:26:00,97.108,97.125,97.098,97.1,253599999.0
2007-03-23 00:27:00,97.122,97.127,97.104,97.104,240299998.0
2007-03-23 00:28:00,97.113,97.115,97.089,97.095,261300000.0
2007-03-23 00:29:00,97.109,97.129,97.097,97.129,261500003.0
2007-03-23 00:30:00,97.102,97.118,97.095,97.115,160999999.0
2007-03-23 00:31:00,97.094,97.117,97.089,97.096,257699997.0
2007-03-23 00:32:00,97.111,97.117,97.088,97.098,251300001.0
2007-03-23 00:33:00,97.122,97.129,97.101,97.117,217300002.0
2007-03-23 00:34:00,97.125,97.131,97.084,97.084,187300000.0
2007-03-23 00:35:00,97.102,97.128,97.102,97.128,166600001.0
2007-03-23 00:36:00,97.131,97.138,97.11,97.126,232899999.0
2007-03-23 00:37:00,97.135,97.141,97.117,97.117,338899998.0
2007-03-23 00:38:00,97.12,97.138,97.105,97.113,230500000.0
2007-03-23 00:39:00,97.127,97.135,97.106,97.112,260300001.0
2007-03-23 00:40:00,97.129,97.14,97.112,97.114,326299996.0
2007-03-23 00:41:00,97.125,97.135,97.111,97.12,126899999.0
2007-03-23 00:42:00,97.116,97.137,97.116,97.131,227100001.0
2007-03-23 00:43:00,97.134,97.151,97.12,97.135,90499999.0
2007-03-23 00:44:00,97.164,97.172,97.141,97.161,238499999.0
2007-03-23 00:45:00,97.149,97.177,97.141,97.154,332899997.0
2007-03-23 00:46:00,97.151,97.158,97.132,97.153,354600001.0
2007-03-23 00:47:00,97.147,97.167,97.134,97.16,272099999.0
2007-03-23 00:48:00,97.17,97.177,97.144,97.153,268799997.0
2007-03-23 00:49:00,97.185,97.194,97.167,97.18,144399999.0
2007-03-23 00:50:00,97.207,97.219,97.199,97.206,55700001.0
2007-03-23 00:51:00,97.218,97.22,97.193,97.209,280100004.0
2007-03-23 00:52:00,97.208,97.223,97.195,97.223,234399997.0
2007-03-23 00:53:00,97.228,97.233,97.207,97.22,191700001.0
2007-03-23 00:54:00,97.22,97.234,97.211,97.234,259399999.0
2007-03-23 00:55:00,97.22,97.253,97.212,97.253,186499998.0
2007-03-23 00:56:00,97.219,97.246,97.219,97.242,264200007.0
2007-03-23 00:57:00,97.245,97.245,97.225,97.233,236199996.0
2007-03-23 00:58:00,97.243,97.243,97.219,97.22,149999996.0
2007-03-23 00:59:00,97.25,97.25,97.228,97.236,272799995.0
2007-03-23 01:00:00,97.237,97.252,97.215,97.233,242499995.0
2007-03-23 01:01:00,97.237,97.258,97.237,97.241,112299998.0
2007-03-23 01:02:00,97.253,97.258,97.227,97.244,186199999.0
2007-03-23 01:03:00,97.224,97.25,97.224,97.25,184599997.0
2007-03-23 01:04:00,97.231,97.257,97.229,97.25,173100003.0
2007-03-23 01:05:00,97.221,97.242,97.221,97.24,29199999.0
2007-03-23 01:06:00,97.219,97.255,97.219,97.253,273499998.0
2007-03-23 01:07:00,97.253,97.254,97.224,97.224,205600000.0
2007-03-23 01:08:00,97.25,97.268,97.245,97.268,107099999.0
2007-03-23 01:09:00,97.258,97.258,97.234,97.244,188099997.0
2007-03-23 01:10:00,97.262,97.262,97.236,97.236,171799999.0
2007-03-23 01:11:00,97.24,97.262,97.234,97.261,304299997.0
2007-03-23 01:12:00,97.23,97.248,97.212,97.228,265499995.0
2007-03-23 01:13:00,97.211,97.247,97.21,97.247,239899992.0
2007-03-23 01:14:00,97.228,97.239,97.213,97.235,139600000.0
2007-03-23 01:15:00,97.243,97.243,97.216,97.243,127999997.0
2007-03-23 01:16:00,97.228,97.245,97.207,97.223,186000000.0
2007-03-23 01:17:00,97.213,97.215,97.186,97.197,173199999.0
2007-03-23 01:18:00,97.21,97.239,97.2,97.204,236199999.0
2007-03-23 01:19:00,97.193,97.202,97.173,97.195,206399999.0
2007-03-23 01:20:00,97.186,97.194,97.165,97.166,204699997.0
2007-03-23 01:21:00,97.192,97.193,97.166,97.168,257699998.0
2007-03-23 01:22:00,97.173,97.202,97.173,97.191,167300002.0
2007-03-23 01:23:00,97.179,97.2,97.167,97.186,140700004.0
2007-03-23 01:24:00,97.192,97.192,97.162,97.162,246000001.0
2007-03-23 01:25:00,97.168,97.197,97.168,97.182,215500000.0
2007-03-23 01:26:00,97.199,97.226,97.197,97.217,179200001.0
2007-03-23 01:27:00,97.217,97.237,97.206,97.224,226199999.0
2007-03-23 01:28:00,97.232,97.234,97.201,97.218,133900002.0
2007-03-23 01:29:00,97.21,97.237,97.19,97.216,187400002.0
2007-03-23 01:30:00,97.248,97.257,97.225,97.24,161700000.0
2007-03-23 01:31:00,97.235,97.248,97.222,97.235,152499998.0
2007-03-23 01:32:00,97.244,97.245,97.222,97.229,382199998.0
2007-03-23 01:33:00,97.237,97.24,97.215,97.225,457400002.0
2007-03-23 01:34:00,97.235,97.253,97.221,97.233,307399999.0
2007-03-23 01:35:00,97.253,97.253,97.234,97.235,289299992.0
2007-03-23 01:36:00,97.243,97.256,97.225,97.245,171500000.0
2007-03-23 01:37:00,97.258,97.258,97.228,97.239,352100001.0
2007-03-23 01:38:00,97.249,97.258,97.229,97.253,268499996.0
2007-03-23 01:39:00,97.243,97.255,97.227,97.241,192100001.0
2007-03-23 01:40:00,97.252,97.252,97.23,97.233,173599998.0
2007-03-23 01:41:00,97.254,97.269,97.24,97.251,138800001.0
2007-03-23 01:42:00,97.264,97.284,97.254,97.28,109899998.0
2007-03-23 01:43:00,97.255,97.272,97.246,97.259,137700000.0
2007-03-23 01:44:00,97.261,97.272,97.247,97.259,91899999.0
2007-03-23 01:45:00,97.275,97.29,97.267,97.289,224800006.0
2007-03-23 01:46:00,97.269,97.292,97.269,97.269,217600001.0
2007-03-23 01:47:00,97.254,97.271,97.248,97.27,243900000.0
2007-03-23 01:48:00,97.267,97.285,97.252,97.285,327400003.0
2007-03-23 01:49:00,97.264,97.292,97.264,97.292,213699994.0
2007-03-23 01:50:00,97.289,97.305,97.269,97.278,319799996.0
2007-03-23 01:51:00,97.298,97.302,97.275,97.3,211299997.0
2007-03-23 01:52:00,97.286,97.312,97.286,97.312,171899997.0
2007-03-23 01:53:00,97.285,97.313,97.276,97.302,361400005.0
2007-03-23 01:54:00,97.314,97.317,97.294,97.294,247200001.0
2007-03-23 01:55:00,97.305,97.305,97.27,97.27,168000002.0
2007-03-23 01:56:00,97.267,97.269,97.236,97.251,303000003.0
2007-03-23 01:57:00,97.265,97.282,97.245,97.257,313000000.0
2007-03-23 01:58:00,97.253,97.275,97.25,97.264,437100005.0
2007-03-23 01:59:00,97.258,97.262,97.241,97.25,268999995.0
2007-03-23 02:00:00,97.249,97.249,97.225,97.225,178600000.0
2007-03-23 02:01:00,97.233,97.248,97.211,97.224,332600005.0
2007-03-23 02:02:00,97.225,97.225,97.205,97.206,142200002.0
2007-03-23 02:03:00,97.197,97.225,97.193,97.21,149799999.0
2007-03-23 02:04:00,97.221,97.221,97.191,97.201,211400001.0
2007-03-23 02:05:00,97.211,97.237,97.211,97.237,169399996.0
2007-03-23 02:06:00,97.219,97.24,97.212,97.228,319599996.0
2007-03-23 02:07:00,97.227,97.229,97.204,97.21,271399994.0
2007-03-23 02:08:00,97.221,97.223,97.205,97.213,276999999.0
2007-03-23 02:09:00,97.186,97.208,97.177,97.2,265800000.0
2007-03-23 02:10:00,97.206,97.209,97.182,97.187,372400000.0
2007-03-23 02:11:00,97.185,97.208,97.179,97.207,260200001.0
2007-03-23 02:12:00,97.212,97.229,97.195,97.21,280399995.0
2007-03-23 02:13:00,97.216,97.233,97.206,97.21,174500002.0
2007-03-23 02:14:00,97.228,97.228,97.198,97.198,80299999.0
2007-03-23 02:15:00,97.202,97.212,97.179,97.195,326700004.0
2007-03-23 02:16:00,97.186,97.216,97.186,97.203,172600000.0
2007-03-23 02:17:00,97.192,97.206,97.172,97.19,129200000.0
2007-03-23 02:18:00,97.192,97.192,97.161,97.165,156199999.0
2007-03-23 02:19:00,97.177,97.194,97.164,97.177,223000002.0
2007-03-23 02:20:00,97.175,97.206,97.175,97.206,93700001.0
2007-03-23 02:21:00,97.19,97.207,97.182,97.195,232599996.0
2007-03-23 02:22:00,97.183,97.202,97.17,97.179,262399995.0
2007-03-23 02:23:00,97.189,97.196,97.166,97.179,243300000.0
2007-03-23 02:24:00,97.193,97.206,97.172,97.172,311400005.0
2007-03-23 02:25:00,97.203,97.21,97.179,97.191,179099996.0
2007-03-23 02:26:00,97.203,97.212,97.177,97.197,168099995.0
2007-03-23 02:27:00,97.209,97.209,97.172,97.172,321699999.0
2007-03-23 02:28:00,97.2,97.2,97.165,97.171,297200001.0
2007-03-23 02:29:00,97.178,97.193,97.174,97.191,210899999.0
2007-03-23 02:30:00,97.16,97.184,97.16,97.177,320099994.0
2007-03-23 02:31:00,97.161,97.175,97.15,97.17,240299997.0
2007-03-23 02:32:00,97.177,97.193,97.163,97.191,215399999.0
2007-03-23 02:33:00,97.194,97.199,97.179,97.179,115000001.0
2007-03-23 02:34:00,97.186,97.202,97.164,97.17,239099999.0
2007-03-23 02:35:00,97.152,97.185,97.152,97.168,207000000.0
2007-03-23 02:36:00,97.164,97.183,97.15,97.17,204699999.0
2007-03-23 02:37:00,97.164,97.164,97.121,97.131,275399999.0
2007-03-23 02:38:00,97.127,97.163,97.122,97.163,179199998.0
2007-03-23 02:39:00,97.147,97.169,97.143,97.169,204999998.0
2007-03-23 02:40:00,97.155,97.155,97.12,97.135,164699999.0
2007-03-23 02:41:00,97.15,97.151,97.121,97.13,261799999.0
2007-03-23 02:42:00,97.137,97.145,97.125,97.14,270299999.0
2007-03-23 02:43:00,97.133,97.14,97.108,97.14,269399999.0
2007-03-23 02:44:00,97.136,97.136,97.107,97.12,196599998.0
2007-03-23 02:45:00,97.107,97.131,97.104,97.126,221900000.0
2007-03-23 02:46:00,97.111,97.129,97.096,97.112,290799997.0
2007-03-23 02:47:00,97.081,97.103,97.078,97.1,95199999.0
2007-03-23 02:48:00,97.078,97.093,97.04,97.042,321699999.0
2007-03-23 02:49:00,97.053,97.089,97.053,97.073,266199998.0
2007-03-23 02:50:00,97.075,97.088,97.063,97.077,102900000.0
2007-03-23 02:51:00,97.071,97.098,97.071,97.093,137299997.0
2007-03-23 02:52:00,97.083,97.119,97.083,97.098,320499996.0
2007-03-23 02:53:00,97.061,97.089,97.06,97.089,201400003.0
2007-03-23 02:54:00,97.083,97.121,97.06,97.103,127100001.0
2007-03-23 02:55:00,97.114,97.142,97.109,97.133,246599999.0
2007-03-23 02:56:00,97.14,97.146,97.125,97.127,298999996.0
2007-03-23 02:57:00,97.132,97.153,97.131,97.147,144399998.0
2007-03-23 02:58:00,97.133,97.148,97.126,97.144,289000003.0
2007-03-23 02:59:00,97.131,97.182,97.129,97.181,264699998.0
2007-03-23 03:00:00,97.167,97.185,97.154,97.178,250399999.0
2007-03-23 03:01:00,97.153,97.171,97.143,97.152,138099999.0
2007-03-23 03:02:00,97.125,97.145,97.113,97.133,216400002.0
2007-03-23 03:03:00,97.121,97.146,97.116,97.132,323899995.0
2007-03-23 03:04:00,97.119,97.138,97.114,97.118,242900002.0
2007-03-23 03:05:00,97.14,97.145,97.12,97.12,265300001.0
2007-03-23 03:06:00,97.11,97.127,97.097,97.105,46099999.0
2007-03-23 03:07:00,97.094,97.111,97.079,97.091,120300001.0
2007-03-23 03:08:00,97.073,97.089,97.058,97.083,188499999.0
2007-03-23 03:09:00,97.07,97.095,97.07,97.092,142500002.0
2007-03-23 03:10:00,97.087,97.104,97.073,97.089,325899999.0
2007-03-23 03:11:00,97.109,97.111,97.083,97.094,101200001.0
2007-03-23 03:12:00,97.114,97.13,97.099,97.11,175300004.0
2007-03-23 03:13:00,97.132,97.167,97.121,97.128,344800003.0
2007-03-23 03:14:00,97.137,97.146,97.123,97.13,223300004.0
2007-03-23 03:15:00,97.101,97.126,97.09,97.1,172399996.0
2007-03-23 03:16:00,97.072,97.09,97.063,97.081,131599999.0
2007-03-23 03:17:00,97.072,97.072,97.053,97.053,9100000.0
2007-03-23 03:18:00,97.049,97.062,97.035,97.035,236499999.0
2007-03-23 03:19:00,97.038,97.062,97.035,97.048,158699999.0
2007-03-23 03:20:00,97.05,97.06,97.032,97.059,198499998.0
2007-03-23 03:21:00,97.055,97.077,97.04,97.07,336899998.0
2007-03-23 03:22:00,97.062,97.08,97.038,97.063,319100000.0
2007-03-23 03:23:00,97.055,97.07,97.042,97.07,165400001.0
2007-03-23 03:24:00,97.074,97.083,97.051,97.065,238900000.0
2007-03-23 03:25:00,97.068,97.083,97.059,97.076,354999998.0
2007-03-23 03:26:00,97.079,97.083,97.06,97.066,251800001.0
2007-03-23 03:27:00,97.08,97.08,97.052,97.052,196400001.0
2007-03-23 03:28:00,97.056,97.071,97.054,97.069,38799999.0
2007-03-23 03:29:00,97.065,97.065,97.05,97.05,29299999.0
2007-03-23 03:30:00,97.062,97.062,97.033,97.033,164600004.0
2007-03-23 03:31:00,97.04,97.054,97.02,97.034,108599996.0
2007-03-23 03:32:00,97.055,97.063,97.027,97.048,334400003.0
2007-03-23 03:33:00,97.03,97.054,97.03,97.044,424699999.0
2007-03-23 03:34:00,97.022,97.042,97.014,97.042,220799999.0
2007-03-23 03:35:00,97.016,97.038,97.008,97.02,300999998.0
2007-03-23 03:36:00,97.01,97.035,96.996,97.014,310799998.0
2007-03-23 03:37:00,97.031,97.04,97.009,97.011,295799998.0
2007-03-23 03:38:00,97.011,97.039,97.011,97.039,102699998.0
2007-03-23 03:39:00,97.025,97.053,97.015,97.024,267300000.0
2007-03-23 03:40:00,97.035,97.043,97.018,97.021,138399998.0
2007-03-23 03:41:00,97.034,97.045,97.021,97.025,243500002.0
2007-03-23 03:42:00,97.045,97.051,97.03,97.034,226699997.0
2007-03-23 03:43:00,97.027,97.045,97.019,97.043,162199999.0
2007-03-23 03:44:00,97.028,97.07,96.999,97.07,224999997.0
2007-03-23 03:45:00,97.059,97.073,97.04,97.05,201800002.0
2007-03-23 03:46:00,97.045,97.074,97.045,97.073,285399998.0
2007-03-23 03:47:00,97.077,97.081,97.057,97.057,143099999.0
2007-03-23 03:48:00,97.055,97.072,97.046,97.066,67399999.0
2007-03-23 03:49:00,97.071,97.082,97.06,97.08,307900002.0
2007-03-23 03:50:00,97.062,97.089,97.057,97.072,346600000.0
2007-03-23 03:51:00,97.096,97.096,97.051,97.051,160099999.0
2007-03-23 03:52:00,97.075,97.087,97.056,97.072,329899997.0
2007-03-23 03:53:00,97.061,97.089,97.061,97.078,151499997.0
2007-03-23 03:54:00,97.063,97.085,97.056,97.08,148900000.0
2007-03-23 03:55:00,97.098,97.105,97.076,97.089,239499997.0
2007-03-23 03:56:00,97.102,97.116,97.089,97.108,262800003.0
2007-03-23 03:57:00,97.113,97.124,97.102,97.102,191599999.0
2007-03-23 03:58:00,97.103,97.128,97.095,97.112,234700008.0
2007-03-23 03:59:00,97.09,97.12,97.082,97.115,404400005.0
2007-03-23 04:00:00,97.119,97.129,97.095,97.12,215700000.0
2007-03-23 04:01:00,97.124,97.137,97.116,97.121,182200001.0
2007-03-23 04:02:00,97.136,97.136,97.108,97.133,212799999.0
2007-03-23 04:03:00,97.125,97.141,97.108,97.123,233700002.0
2007-03-23 04:04:00,97.135,97.149,97.117,97.128,258000000.0
2007-03-23 04:05:00,97.14,97.158,97.14,97.158,98600000.0
2007-03-23 04:06:00,97.129,97.166,97.129,97.163,136400002.0
2007-03-23 04:07:00,97.149,97.149,97.122,97.13,70100000.0
2007-03-23 04:08:00,97.134,97.147,97.123,97.147,82000001.0
2007-03-23 04:09:00,97.143,97.143,97.111,97.111,313100001.0
2007-03-23 04:10:00,97.139,97.166,97.124,97.151,283100001.0
2007-03-23 04:11:00,97.145,97.181,97.145,97.164,103900001.0
2007-03-23 04:12:00,97.146,97.165,97.146,97.165,106299999.0
2007-03-23 04:13:00,97.148,97.17,97.135,97.157,211900000.0
2007-03-23 04:14:00,97.144,97.167,97.139,97.16,319600002.0
2007-03-23 04:15:00,97.143,97.167,97.139,97.167,217800004.0
2007-03-23 04:16:00,97.158,97.158,97.132,97.134,204500001.0
2007-03-23 04:17:00,97.143,97.159,97.132,97.145,186699998.0
2007-03-23 04:18:00,97.113,97.162,97.111,97.143,152999995.0
2007-03-23 04:19:00,97.132,97.139,97.106,97.111,232499999.0
2007-03-23 04:20:00,97.077,97.116,97.077,97.107,314600003.0
2007-03-23 04:21:00,97.084,97.108,97.084,97.108,234200002.0
2007-03-23 04:22:00,97.089,97.108,97.086,97.096,147900001.0
2007-03-23 04:23:00,97.096,97.108,97.086,97.086,137799997.0
2007-03-23 04:24:00,97.1,97.116,97.085,97.091,259000002.0
2007-03-23 04:25:00,97.093,97.11,97.081,97.095,263600004.0
2007-03-23 04:26:00,97.102,97.106,97.079,97.079,90099999.0
2007-03-23 04:27:00,97.095,97.095,97.072,97.075,115000002.0
2007-03-23 04:28:00,97.088,97.101,97.074,97.098,286199999.0
2007-03-23 04:29:00,97.096,97.103,97.085,97.086,207900000.0
2007-03-23 04:30:00,97.094,97.126,97.086,97.126,268099993.0
2007-03-23 04:31:00,97.103,97.118,97.087,97.092,250799998.0
2007-03-23 04:32:00,97.103,97.112,97.083,97.094,186899997.0
2007-03-23 04:33:00,97.093,97.11,97.089,97.104,159399999.0
2007-03-23 04:34:00,97.115,97.115,97.091,97.091,102000000.0
2007-03-23 04:35:00,97.109,97.119,97.095,97.106,195600003.0
2007-03-23 04:36:00,97.111,97.111,97.095,97.095,59599999.0
2007-03-23 04:37:00,97.096,97.098,97.075,97.075,115000002.0
2007-03-23 04:38:00,97.075,97.093,97.069,97.092,165800000.0
2007-03-23 04:39:00,97.108,97.108,97.069,97.069,246700001.0
2007-03-23 04:40:00,97.078,97.091,97.055,97.088,245700000.0
2007-03-23 04:41:00,97.081,97.083,97.058,97.071,216299999.0
2007-03-23 04:42:00,97.065,97.087,97.065,97.074,117500001.0
2007-03-23 04:43:00,97.061,97.078,97.052,97.068,218400003.0
2007-03-23 04:44:00,97.073,97.076,97.053,97.053,208500005.0
2007-03-23 04:45:00,97.06,97.06,97.022,97.03,111300000.0
2007-03-23 04:46:00,97.02,97.045,97.02,97.04,239600001.0
2007-03-23 04:47:00,97.035,97.049,97.023,97.043,233000001.0
2007-03-23 04:48:00,97.031,97.056,97.022,97.037,243199998.0
2007-03-23 04:49:00,97.057,97.057,97.022,97.029,238900002.0
2007-03-23 04:50:00,97.029,97.048,97.023,97.041,285899997.0
2007-03-23 04:51:00,97.033,97.046,97.015,97.024,166000002.0
2007-03-23 04:52:00,97.035,97.063,97.035,97.059,122100000.0
2007-03-23 04:53:00,97.049,97.068,97.034,97.055,227600000.0
2007-03-23 04:54:00,97.06,97.06,97.035,97.035,196999997.0
2007-03-23 04:55:00,97.035,97.059,97.034,97.046,157300002.0
2007-03-23 04:56:00,97.057,97.068,97.027,97.032,277600002.0
2007-03-23 04:57:00,97.059,97.059,97.033,97.041,144900000.0
2007-03-23 04:58:00,97.049,97.063,97.041,97.052,95899999.0
2007-03-23 04:59:00,97.035,97.055,97.017,97.017,173400002.0
2007-03-23 05:00:00,97.037,97.062,97.026,97.051,194200001.0
2007-03-23 05:01:00,97.038,97.067,97.037,97.054,240099999.0
2007-03-23 05:02:00,97.049,97.08,97.031,97.08,311200002.0
2007-03-23 05:03:00,97.076,97.084,97.053,97.07,219700000.0
2007-03-23 05:04:00,97.083,97.084,97.06,97.064,159500001.0
2007-03-23 05:05:00,97.073,97.096,97.056,97.082,297299997.0
2007-03-23 05:06:00,97.079,97.095,97.069,97.095,223800001.0
2007-03-23 05:07:00,97.102,97.102,97.078,97.089,143699999.0
2007-03-23 05:08:00,97.087,97.109,97.08,97.092,272000000.0
2007-03-23 05:09:00,97.093,97.11,97.08,97.102,306299999.0
2007-03-23 05:10:00,97.103,97.104,97.074,97.089,287699998.0
2007-03-23 05:11:00,97.102,97.121,97.085,97.085,168999999.0
2007-03-23 05:12:00,97.092,97.117,97.092,97.113,155299998.0
2007-03-23 05:13:00,97.113,97.113,97.082,97.097,88100001.0
2007-03-23 05:14:00,97.112,97.122,97.095,97.108,146300001.0
2007-03-23 05:15:00,97.118,97.133,97.112,97.127,151100002.0
2007-03-23 05:16:00,97.127,97.148,97.127,97.144,162499998.0
2007-03-23 05:17:00,97.13,97.143,97.113,97.127,152899998.0
2007-03-23 05:18:00,97.145,97.145,97.11,97.14,273099999.0
2007-03-23 05:19:00,97.135,97.151,97.121,97.14,292699996.0
2007-03-23 05:20:00,97.138,97.15,97.137,97.15,15400000.0
2007-03-23 05:21:00,97.157,97.157,97.131,97.131,180899999.0
2007-03-23 05:22:00,97.135,97.155,97.128,97.148,221399998.0
2007-03-23 05:23:00,97.155,97.164,97.13,97.146,204499998.0
2007-03-23 05:24:00,97.133,97.152,97.123,97.132,174100001.0
2007-03-23 05:25:00,97.118,97.132,97.093,97.124,201399996.0
2007-03-23 05:26:00,97.127,97.13,97.1,97.13,295600000.0
2007-03-23 05:27:00,97.126,97.127,97.109,97.11,141300001.0
2007-03-23 05:28:00,97.12,97.142,97.109,97.109,158800001.0
2007-03-23 05:29:00,97.133,97.149,97.123,97.138,191399998.0
2007-03-23 05:30:00,97.118,97.136,97.11,97.122,94699999.0
2007-03-23 05:31:00,97.125,97.141,97.125,97.141,31099999.0
2007-03-23 05:32:00,97.132,97.15,97.131,97.145,108399999.0
2007-03-23 05:33:00,97.13,97.147,97.128,97.136,71700002.0
2007-03-23 05:34:00,97.154,97.156,97.144,97.146,40700000.0
2007-03-23 05:35:00,97.137,97.148,97.129,97.142,140699995.0
2007-03-23 05:36:00,97.14,97.152,97.132,97.134,135799998.0
2007-03-23 05:37:00,97.129,97.156,97.129,97.137,218700001.0
2007-03-23 05:38:00,97.15,97.155,97.137,97.142,312099999.0
2007-03-23 05:39:00,97.147,97.154,97.13,97.135,149299997.0
2007-03-23 05:40:00,97.133,97.15,97.12,97.146,165399998.0
2007-03-23 05:41:00,97.126,97.152,97.126,97.148,316599997.0
2007-03-23 05:42:00,97.142,97.17,97.129,97.134,289099995.0
2007-03-23 05:43:00,97.14,97.164,97.123,97.151,289600002.0
2007-03-23 05:44:00,97.124,97.151,97.119,97.14,120100000.0
2007-03-23 05:45:00,97.145,97.163,97.143,97.143,177400002.0
2007-03-23 05:46:00,97.149,97.176,97.149,97.176,61000002.0
2007-03-23 05:47:00,97.178,97.192,97.142,97.164,109300003.0
2007-03-23 05:48:00,97.189,97.204,97.167,97.182,142000002.0
2007-03-23 05:49:00,97.171,97.186,97.152,97.169,163200001.0
2007-03-23 05:50:00,97.154,97.192,97.154,97.162,382000002.0
2007-03-23 05:51:00,97.186,97.187,97.153,97.177,208799999.0
2007-03-23 05:52:00,97.174,97.184,97.155,97.163,261900006.0
2007-03-23 05:53:00,97.182,97.187,97.167,97.174,260299997.0
2007-03-23 05:54:00,97.164,97.184,97.16,97.172,186500000.0
2007-03-23 05:55:00,97.169,97.189,97.147,97.167,187599996.0
2007-03-23 05:56:00,97.185,97.185,97.159,97.161,58700000.0
2007-03-23 05:57:00,97.175,97.179,97.155,97.17,178700000.0
2007-03-23 05:58:00,97.143,97.162,97.138,97.158,141099997.0
2007-03-23 05:59:00,97.165,97.168,97.143,97.168,246100000.0
2007-03-23 06:00:00,97.145,97.174,97.144,97.166,157700002.0
2007-03-23 06:01:00,97.15,97.168,97.14,97.168,170800000.0
2007-03-23 06:02:00,97.147,97.171,97.147,97.171,61000001.0
2007-03-23 06:03:00,97.17,97.186,97.159,97.186,161600002.0
2007-03-23 06:04:00,97.157,97.176,97.137,97.137,108900000.0
2007-03-23 06:05:00,97.17,97.19,97.166,97.183,328399998.0
2007-03-23 06:06:00,97.173,97.187,97.159,97.178,282599998.0
2007-03-23 06:07:00,97.162,97.179,97.158,97.162,198999999.0
2007-03-23 06:08:00,97.162,97.175,97.149,97.17,306799999.0
2007-03-23 06:09:00,97.161,97.172,97.141,97.163,299499998.0
2007-03-23 06:10:00,97.16,97.16,97.122,97.124,299200002.0
2007-03-23 06:11:00,97.127,97.158,97.115,97.158,92600000.0
2007-03-23 06:12:00,97.154,97.163,97.131,97.163,103000001.0
2007-03-23 06:13:00,97.155,97.155,97.14,97.14,46700000.0
2007-03-23 06:14:00,97.143,97.166,97.141,97.142,172999998.0
2007-03-23 06:15:00,97.135,97.168,97.135,97.165,177600001.0
2007-03-23 06:16:00,97.178,97.182,97.152,97.165,221899999.0
2007-03-23 06:17:00,97.17,97.195,97.152,97.178,431300003.0
2007-03-23 06:18:00,97.179,97.194,97.159,97.182,141999998.0
2007-03-23 06:19:00,97.19,97.19,97.18,97.18,30899999.0
2007-03-23 06:20:00,97.197,97.203,97.19,97.19,20000000.0
2007-03-23 06:21:00,97.197,97.197,97.171,97.171,66000003.0
2007-03-23 06:22:00,97.189,97.197,97.158,97.194,329700001.0
2007-03-23 06:23:00,97.169,97.208,97.168,97.208,289500008.0
2007-03-23 06:24:00,97.227,97.227,97.202,97.22,277699998.0
2007-03-23 06:25:00,97.198,97.23,97.198,97.23,212899999.0
2007-03-23 06:26:00,97.211,97.226,97.211,97.221,37499999.0
2007-03-23 06:27:00,97.202,97.213,97.186,97.211,247699998.0
2007-03-23 06:28:00,97.215,97.215,97.175,97.175,195600000.0
2007-03-23 06:29:00,97.184,97.213,97.177,97.18,208799995.0
2007-03-23 06:30:00,97.216,97.225,97.196,97.196,353299999.0
2007-03-23 06:31:00,97.22,97.226,97.201,97.203,232100001.0
2007-03-23 06:32:00,97.216,97.219,97.186,97.209,292500001.0
2007-03-23 06:33:00,97.188,97.213,97.183,97.213,192200000.0
2007-03-23 06:34:00,97.203,97.212,97.19,97.19,287699998.0
2007-03-23 06:35:00,97.211,97.217,97.184,97.199,140700000.0
2007-03-23 06:36:00,97.21,97.212,97.186,97.186,211299997.0
2007-03-23 06:37:00,97.197,97.204,97.17,97.177,230000001.0
2007-03-23 06:38:00,97.191,97.21,97.17,97.177,197599998.0
2007-03-23 06:39:00,97.18,97.2,97.18,97.182,234800002.0
2007-03-23 06:40:00,97.195,97.201,97.177,97.182,230099997.0
2007-03-23 06:41:00,97.197,97.199,97.174,97.174,207899998.0
2007-03-23 06:42:00,97.192,97.192,97.141,97.16,287199999.0
2007-03-23 06:43:00,97.146,97.179,97.144,97.179,215899999.0
2007-03-23 06:44:00,97.147,97.164,97.132,97.162,284899999.0
2007-03-23 06:45:00,97.178,97.207,97.158,97.189,195800002.0
2007-03-23 06:46:00,97.193,97.212,97.188,97.19,310100004.0
2007-03-23 06:47:00,97.205,97.225,97.201,97.202,187099997.0
2007-03-23 06:48:00,97.227,97.238,97.219,97.235,51600000.0
2007-03-23 06:49:00,97.25,97.25,97.207,97.207,141799999.0
2007-03-23 06:50:00,97.232,97.232,97.193,97.197,163800001.0
2007-03-23 06:51:00,97.224,97.239,97.218,97.235,307100001.0
2007-03-23 06:52:00,97.223,97.23,97.192,97.21,157299999.0
2007-03-23 06:53:00,97.248,97.248,97.212,97.212,166400000.0
2007-03-23 06:54:00,97.218,97.239,97.217,97.237,207299995.0
2007-03-23 06:55:00,97.237,97.244,97.218,97.222,198900000.0
2007-03-23 06:56:00,97.223,97.24,97.203,97.226,295700001.0
2007-03-23 06:57:00,97.239,97.25,97.227,97.238,145400001.0
2007-03-23 06:58:00,97.247,97.249,97.212,97.24,293300000.0
2007-03-23 06:59:00,97.222,97.247,97.222,97.242,170899998.0
2007-03-23 07:00:00,97.238,97.249,97.217,97.249,146099997.0
2007-03-23 07:01:00,97.235,97.254,97.229,97.254,238600000.0
2007-03-23 07:02:00,97.251,97.252,97.226,97.232,270199998.0
2007-03-23 07:03:00,97.228,97.245,97.22,97.24,67599999.0
2007-03-23 07:04:00,97.227,97.256,97.227,97.256,121700000.0
2007-03-23 07:05:00,97.24,97.258,97.23,97.257,136299999.0
2007-03-23 07:06:00,97.231,97.256,97.226,97.242,417000000.0
2007-03-23 07:07:00,97.246,97.246,97.218,97.218,119800002.0
2007-03-23 07:08:00,97.234,97.243,97.214,97.243,206200002.0
2007-03-23 07:09:00,97.231,97.259,97.219,97.225,352000002.0
2007-03-23 07:10:00,97.22,97.233,97.211,97.233,177499998.0
2007-03-23 07:11:00,97.23,97.24,97.23,97.24,40600002.0
2007-03-23 07:12:00,97.216,97.24,97.214,97.224,176699998.0
2007-03-23 07:13:00,97.216,97.232,97.206,97.23,171999999.0
2007-03-23 07:14:00,97.227,97.235,97.194,97.194,257000002.0
2007-03-23 07:15:00,97.213,97.235,97.207,97.223,148800002.0
2007-03-23 07:16:00,97.208,97.247,97.208,97.247,146599998.0
2007-03-23 07:17:00,97.247,97.259,97.232,97.238,359499997.0
2007-03-23 07:18:00,97.244,97.244,97.224,97.224,136999997.0
2007-03-23 07:19:00,97.233,97.257,97.233,97.253,365200001.0
2007-03-23 07:20:00,97.227,97.251,97.225,97.237,208200000.0
2007-03-23 07:21:00,97.242,97.25,97.226,97.25,238700002.0
2007-03-23 07:22:00,97.225,97.242,97.22,97.238,36100000.0
2007-03-23 07:23:00,97.248,97.261,97.218,97.232,255599998.0
2007-03-23 07:24:00,97.25,97.25,97.226,97.229,248000003.0
2007-03-23 07:25:00,97.253,97.261,97.235,97.244,172299999.0
2007-03-23 07:26:00,97.255,97.277,97.245,97.272,146200000.0
2007-03-23 07:27:00,97.242,97.27,97.242,97.27,194999999.0
2007-03-23 07:28:00,97.247,97.266,97.243,97.258,228600001.0
2007-03-23 07:29:00,97.24,97.26,97.236,97.253,236000000.0
2007-03-23 07:30:00,97.239,97.26,97.226,97.226,148500001.0
2007-03-23 07:31:00,97.242,97.263,97.234,97.252,276000001.0
2007-03-23 07:32:00,97.263,97.27,97.251,97.251,149800000.0
2007-03-23 07:33:00,97.265,97.27,97.223,97.254,163800001.0
2007-03-23 07:34:00,97.26,97.272,97.24,97.24,146400003.0
2007-03-23 07:35:00,97.23,97.256,97.226,97.248,307999999.0
2007-03-23 07:36:00,97.23,97.248,97.229,97.232,186000001.0
2007-03-23 07:37:00,97.224,97.238,97.208,97.237,278300003.0
2007-03-23 07:38:00,97.23,97.233,97.213,97.213,70199999.0
2007-03-23 07:39:00,97.234,97.251,97.219,97.231,241200000.0
2007-03-23 07:40:00,97.248,97.248,97.203,97.223,235000005.0
2007-03-23 07:41:00,97.229,97.243,97.214,97.232,259699998.0
2007-03-23 07:42:00,97.213,97.238,97.21,97.238,312500002.0
2007-03-23 07:43:00,97.221,97.221,97.162,97.169,251499997.0
2007-03-23 07:44:00,97.172,97.181,97.151,97.172,222500001.0
2007-03-23 07:45:00,97.159,97.176,97.141,97.148,169400002.0
2007-03-23 07:46:00,97.154,97.178,97.141,97.171,267999998.0
2007-03-23 07:47:00,97.168,97.182,97.156,97.169,149099998.0
2007-03-23 07:48:00,97.171,97.193,97.171,97.193,162500000.0
2007-03-23 07:49:00,97.184,97.193,97.169,97.169,138200000.0
2007-03-23 07:50:00,97.189,97.194,97.163,97.173,263900000.0
2007-03-23 07:51:00,97.179,97.191,97.169,97.169,200999998.0
2007-03-23 07:52:00,97.156,97.199,97.156,97.199,276500002.0
2007-03-23 07:53:00,97.188,97.206,97.176,97.188,198300006.0
2007-03-23 07:54:00,97.185,97.189,97.163,97.164,263800001.0
2007-03-23 07:55:00,97.169,97.182,97.151,97.166,293900003.0
2007-03-23 07:56:00,97.168,97.179,97.145,97.153,295900002.0
2007-03-23 07:57:00,97.171,97.183,97.153,97.164,232100002.0
2007-03-23 07:58:00,97.18,97.185,97.16,97.167,116800002.0
2007-03-23 07:59:00,97.173,97.194,97.165,97.179,316600001.0
2007-03-23 08:00:00,97.151,97.175,97.124,97.15,143300000.0
2007-03-23 08:01:00,97.153,97.156,97.136,97.136,148800000.0
2007-03-23 08:02:00,97.164,97.169,97.144,97.169,121600000.0
2007-03-23 08:03:00,97.172,97.176,97.148,97.157,234600001.0
2007-03-23 08:04:00,97.177,97.179,97.157,97.166,277299998.0
2007-03-23 08:05:00,97.173,97.186,97.154,97.168,155000000.0
2007-03-23 08:06:00,97.171,97.198,97.171,97.175,89800002.0
2007-03-23 08:07:00,97.182,97.187,97.129,97.129,262899999.0
2007-03-23 08:08:00,97.123,97.153,97.123,97.149,150199998.0
2007-03-23 08:09:00,97.147,97.153,97.122,97.143,230599998.0
2007-03-23 08:10:00,97.146,97.163,97.123,97.163,199000000.0
2007-03-23 08:11:00,97.158,97.171,97.138,97.138,169600001.0
2007-03-23 08:12:00,97.143,97.179,97.143,97.166,274599999.0
2007-03-23 08:13:00,97.151,97.166,97.126,97.142,261000002.0
2007-03-23 08:14:00,97.155,97.164,97.143,97.143,266199997.0
2007-03-23 08:15:00,97.148,97.166,97.138,97.162,331299996.0
2007-03-23 08:16:00,97.162,97.177,97.148,97.177,127699998.0
2007-03-23 08:17:00,97.157,97.18,97.153,97.18,157299999.0
2007-03-23 08:18:00,97.166,97.188,97.156,97.167,216000002.0
2007-03-23 08:19:00,97.176,97.176,97.129,97.14,198599999.0
2007-03-23 08:20:00,97.176,97.182,97.151,97.151,206799997.0
2007-03-23 08:21:00,97.169,97.171,97.141,97.144,268199997.0
2007-03-23 08:22:00,97.135,97.162,97.134,97.161,201599997.0
2007-03-23 08:23:00,97.151,97.157,97.114,97.128,200899997.0
2007-03-23 08:24:00,97.142,97.166,97.133,97.151,259499997.0
2007-03-23 08:25:00,97.135,97.166,97.135,97.166,114799999.0
2007-03-23 08:26:00,97.162,97.162,97.136,97.14,316400001.0
2007-03-23 08:27:00,97.138,97.164,97.137,97.162,321800000.0
2007-03-23 08:28:00,97.161,97.177,97.142,97.163,292499997.0
2007-03-23 08:29:00,97.152,97.178,97.148,97.173,376699996.0
2007-03-23 08:30:00,97.167,97.188,97.148,97.188,248900000.0
2007-03-23 08:31:00,97.21,97.235,97.198,97.235,262200003.0
2007-03-23 08:32:00,97.227,97.227,97.209,97.209,48399999.0
2007-03-23 08:33:00,97.209,97.229,97.201,97.201,128100000.0
2007-03-23 08:34:00,97.223,97.232,97.201,97.215,170399998.0
2007-03-23 08:35:00,97.211,97.23,97.202,97.215,263099997.0
2007-03-23 08:36:00,97.189,97.209,97.177,97.197,322100003.0
2007-03-23 08:37:00,97.209,97.217,97.184,97.184,313100006.0
2007-03-23 08:38:00,97.201,97.22,97.188,97.207,214300001.0
2007-03-23 08:39:00,97.205,97.21,97.183,97.196,214100001.0
2007-03-23 08:40:00,97.213,97.214,97.191,97.191,214500001.0
2007-03-23 08:41:00,97.197,97.211,97.185,97.194,213900000.0
2007-03-23 08:42:00,97.216,97.224,97.183,97.21,215499998.0
2007-03-23 08:43:00,97.215,97.245,97.214,97.245,275300000.0
2007-03-23 08:44:00,97.26,97.277,97.246,97.267,207699998.0
2007-03-23 08:45:00,97.275,97.276,97.248,97.263,221900000.0
2007-03-23 08:46:00,97.255,97.29,97.252,97.265,309799995.0
2007-03-23 08:47:00,97.256,97.269,97.241,97.243,255099998.0
2007-03-23 08:48:00,97.255,97.277,97.251,97.268,123499998.0
2007-03-23 08:49:00,97.257,97.29,97.257,97.29,205199998.0
2007-03-23 08:50:00,97.287,97.292,97.262,97.278,306099999.0
2007-03-23 08:51:00,97.268,97.268,97.218,97.218,288600004.0
2007-03-23 08:52:00,97.272,97.272,97.243,97.243,59500001.0
2007-03-23 08:53:00,97.262,97.265,97.236,97.239,261899995.0
2007-03-23 08:54:00,97.232,97.248,97.22,97.23,205000001.0
2007-03-23 08:55:00,97.223,97.223,97.194,97.194,189500000.0
2007-03-23 08:56:00,97.21,97.229,97.209,97.209,232599997.0
2007-03-23 08:57:00,97.212,97.234,97.202,97.22,214699999.0
2007-03-23 08:58:00,97.218,97.225,97.196,97.208,214400001.0
2007-03-23 08:59:00,97.218,97.23,97.198,97.21,206600001.0
2007-03-23 09:00:00,97.238,97.238,97.209,97.23,259299995.0
2007-03-23 09:01:00,97.215,97.222,97.193,97.194,257600003.0
2007-03-23 09:02:00,97.223,97.238,97.208,97.221,316299998.0
2007-03-23 09:03:00,97.209,97.223,97.186,97.217,254300000.0
2007-03-23 09:04:00,97.199,97.235,97.199,97.225,229399998.0
2007-03-23 09:05:00,97.213,97.23,97.186,97.23,202300003.0
2007-03-23 09:06:00,97.225,97.237,97.207,97.229,187699998.0
2007-03-23 09:07:00,97.235,97.235,97.203,97.203,232199997.0
2007-03-23 09:08:00,97.215,97.231,97.191,97.205,252199994.0
2007-03-23 09:09:00,97.213,97.231,97.208,97.222,132200000.0
2007-03-23 09:10:00,97.214,97.234,97.208,97.225,173300001.0
2007-03-23 09:11:00,97.227,97.227,97.197,97.201,141800000.0
2007-03-23 09:12:00,97.196,97.22,97.189,97.22,249000001.0
2007-03-23 09:13:00,97.205,97.223,97.196,97.208,218899999.0
2007-03-23 09:14:00,97.21,97.215,97.191,97.194,297399998.0
2007-03-23 09:15:00,97.215,97.238,97.209,97.228,233000003.0
2007-03-23 09:16:00,97.21,97.228,97.206,97.22,11600000.0
2007-03-23 09:17:00,97.204,97.224,97.197,97.208,284900004.0
2007-03-23 09:18:00,97.2,97.216,97.182,97.21,319500000.0
2007-03-23 09:19:00,97.202,97.222,97.191,97.217,307199996.0
2007-03-23 09:20:00,97.217,97.217,97.178,97.178,342699999.0
2007-03-23 09:21:00,97.183,97.197,97.165,97.175,194099999.0
2007-03-23 09:22:00,97.189,97.193,97.169,97.181,229600001.0
2007-03-23 09:23:00,97.191,97.191,97.161,97.161,229499998.0
2007-03-23 09:24:00,97.175,97.192,97.172,97.172,138099997.0
2007-03-23 09:25:00,97.168,97.184,97.15,97.16,360799999.0
2007-03-23 09:26:00,97.162,97.181,97.148,97.155,152099996.0
2007-03-23 09:27:00,97.17,97.2,97.167,97.169,155499999.0
2007-03-23 09:28:00,97.19,97.195,97.173,97.195,335699997.0
2007-03-23 09:29:00,97.205,97.209,97.19,97.198,183399999.0
2007-03-23 09:30:00,97.203,97.205,97.177,97.187,137400001.0
2007-03-23 09:31:00,97.192,97.21,97.187,97.205,213199998.0
2007-03-23 09:32:00,97.186,97.207,97.18,97.196,238499999.0
2007-03-23 09:33:00,97.196,97.196,97.16,97.162,268100001.0
2007-03-23 09:34:00,97.148,97.178,97.148,97.176,328300004.0
2007-03-23 09:35:00,97.175,97.187,97.155,97.155,181100000.0
2007-03-23 09:36:00,97.18,97.18,97.144,97.148,103199999.0
2007-03-23 09:37:00,97.151,97.18,97.143,97.166,201700001.0
2007-03-23 09:38:00,97.167,97.21,97.145,97.196,324499997.0
2007-03-23 09:39:00,97.202,97.207,97.176,97.193,251900000.0
2007-03-23 09:40:00,97.189,97.203,97.171,97.185,198700001.0
2007-03-23 09:41:00,97.178,97.195,97.164,97.185,203699999.0
2007-03-23 09:42:00,97.165,97.185,97.147,97.185,223900002.0
2007-03-23 09:43:00,97.169,97.184,97.16,97.176,304199996.0
2007-03-23 09:44:00,97.175,97.188,97.157,97.162,220399998.0
2007-03-23 09:45:00,97.182,97.182,97.153,97.156,173699999.0
2007-03-23 09:46:00,97.164,97.188,97.161,97.171,245499999.0
2007-03-23 09:47:00,97.166,97.185,97.162,97.168,160199999.0
2007-03-23 09:48:00,97.173,97.185,97.157,97.171,416499998.0
2007-03-23 09:49:00,97.17,97.17,97.149,97.164,129600000.0
2007-03-23 09:50:00,97.147,97.17,97.143,97.165,378100004.0
2007-03-23 09:51:00,97.137,97.16,97.137,97.14,224000002.0
2007-03-23 09:52:00,97.138,97.151,97.119,97.148,183100002.0
2007-03-23 09:53:00,97.135,97.15,97.11,97.122,125900000.0
2007-03-23 09:54:00,97.119,97.119,97.079,97.079,180300000.0
2007-03-23 09:55:00,97.059,97.103,97.059,97.101,136100000.0
2007-03-23 09:56:00,97.105,97.113,97.085,97.088,277199999.0
2007-03-23 09:57:00,97.082,97.087,97.064,97.064,345799999.0
2007-03-23 09:58:00,97.075,97.082,97.046,97.063,327299998.0
2007-03-23 09:59:00,97.071,97.098,97.064,97.083,304099994.0
2007-03-23 10:00:00,97.074,97.074,97.046,97.049,171899998.0
2007-03-23 10:01:00,97.05,97.068,97.011,97.011,114000000.0
2007-03-23 10:02:00,97.017,97.033,97.0,97.004,215499998.0
2007-03-23 10:03:00,97.006,97.018,96.988,96.988,223900000.0
2007-03-23 10:04:00,97.015,97.02,97.003,97.003,53999998.0
2007-03-23 10:05:00,97.042,97.052,97.008,97.052,323499997.0
2007-03-23 10:06:00,97.027,97.053,97.006,97.029,145200001.0
2007-03-23 10:07:00,97.024,97.056,97.024,97.056,106500000.0
2007-03-23 10:08:00,97.062,97.095,97.047,97.072,202199999.0
2007-03-23 10:09:00,97.096,97.116,97.085,97.103,120099998.0
2007-03-23 10:10:00,97.103,97.12,97.085,97.119,257899999.0
2007-03-23 10:11:00,97.118,97.118,97.098,97.102,195700001.0
2007-03-23 10:12:00,97.089,97.111,97.079,97.1,120099999.0
2007-03-23 10:13:00,97.099,97.099,97.063,97.067,174700000.0
2007-03-23 10:14:00,97.056,97.066,97.034,97.04,167500000.0
2007-03-23 10:15:00,97.08,97.084,97.057,97.06,138300000.0
2007-03-23 10:16:00,97.077,97.102,97.063,97.086,303400002.0
2007-03-23 10:17:00,97.084,97.115,97.07,97.1,196699999.0
2007-03-23 10:18:00,97.085,97.119,97.083,97.119,187099999.0
2007-03-23 10:19:00,97.118,97.126,97.098,97.104,298199998.0
2007-03-23 10:20:00,97.11,97.125,97.089,97.112,329500000.0
2007-03-23 10:21:00,97.079,97.097,97.051,97.06,312200000.0
2007-03-23 10:22:00,97.068,97.081,97.05,97.078,288900001.0
2007-03-23 10:23:00,97.053,97.08,97.053,97.08,127799999.0
2007-03-23 10:24:00,97.081,97.085,97.052,97.07,121299999.0
2007-03-23 10:25:00,97.074,97.085,97.059,97.063,372499998.0
2007-03-23 10:26:00,97.071,97.083,97.055,97.079,175499998.0
2007-03-23 10:27:00,97.083,97.097,97.066,97.069,228800004.0
2007-03-23 10:28:00,97.082,97.097,97.072,97.078,221899998.0
2007-03-23 10:29:00,97.088,97.097,97.066,97.066,318599998.0
2007-03-23 10:30:00,97.089,97.1,97.07,97.07,250500000.0
2007-03-23 10:31:00,97.077,97.095,97.043,97.085,146700000.0
2007-03-23 10:32:00,97.089,97.089,97.067,97.067,47000000.0
2007-03-23 10:33:00,97.102,97.102,97.069,97.07,211399996.0
2007-03-23 10:34:00,97.084,97.091,97.063,97.07,259399995.0
2007-03-23 10:35:00,97.093,97.094,97.069,97.08,184299998.0
2007-03-23 10:36:00,97.066,97.09,97.059,97.084,306199998.0
2007-03-23 10:37:00,97.063,97.093,97.063,97.09,299999994.0
2007-03-23 10:38:00,97.082,97.092,97.068,97.068,172699998.0
2007-03-23 10:39:00,97.085,97.085,97.064,97.068,144300000.0
2007-03-23 10:40:00,97.083,97.094,97.066,97.076,261700003.0
2007-03-23 10:41:00,97.078,97.093,97.062,97.075,130399998.0
2007-03-23 10:42:00,97.071,97.094,97.066,97.087,208999997.0
2007-03-23 10:43:00,97.087,97.093,97.063,97.066,296099999.0
2007-03-23 10:44:00,97.07,97.087,97.055,97.072,353900000.0
2007-03-23 10:45:00,97.069,97.082,97.053,97.064,304099998.0
2007-03-23 10:46:00,97.056,97.063,97.026,97.052,332099997.0
2007-03-23 10:47:00,97.046,97.064,97.036,97.051,177999998.0
2007-03-23 10:48:00,97.041,97.06,97.035,97.035,141699998.0
2007-03-23 10:49:00,97.063,97.074,97.045,97.052,162500000.0
2007-03-23 10:50:00,97.065,97.076,97.044,97.061,158299999.0
2007-03-23 10:51:00,97.053,97.074,97.053,97.064,184600002.0
2007-03-23 10:52:00,97.036,97.056,97.036,97.053,217300002.0
2007-03-23 10:53:00,97.037,97.053,97.006,97.017,235000000.0
2007-03-23 10:54:00,97.011,97.027,96.974,97.01,225400001.0
2007-03-23 10:55:00,97.019,97.019,96.979,96.989,321800008.0
2007-03-23 10:56:00,96.962,96.985,96.939,96.963,228300000.0
2007-03-23 10:57:00,96.954,96.996,96.954,96.983,171499999.0
2007-03-23 10:58:00,96.97,96.988,96.961,96.983,194700000.0
2007-03-23 10:59:00,96.956,96.984,96.942,96.959,195800002.0
2007-03-23 11:00:00,96.963,96.972,96.946,96.946,198699999.0
2007-03-23 11:01:00,96.976,96.986,96.943,96.971,242599999.0
2007-03-23 11:02:00,96.956,96.98,96.928,96.935,268700000.0
2007-03-23 11:03:00,96.92,96.939,96.904,96.909,373400000.0
2007-03-23 11:04:00,96.908,96.928,96.9,96.926,185099999.0
2007-03-23 11:05:00,96.914,96.939,96.909,96.922,319900001.0
2007-03-23 11:06:00,96.903,96.919,96.877,96.902,246500003.0
2007-03-23 11:07:00,96.901,96.915,96.892,96.912,228699999.0
2007-03-23 11:08:00,96.902,96.903,96.869,96.869,252199997.0
2007-03-23 11:09:00,96.895,96.895,96.861,96.861,129499998.0
2007-03-23 11:10:00,96.838,96.86,96.82,96.835,229899999.0
2007-03-23 11:11:00,96.817,96.829,96.792,96.808,267099996.0
2007-03-23 11:12:00,96.833,96.833,96.794,96.801,135900000.0
2007-03-23 11:13:00,96.807,96.807,96.744,96.745,189099998.0
2007-03-23 11:14:00,96.728,96.744,96.718,96.742,305300000.0
2007-03-23 11:15:00,96.742,96.786,96.742,96.762,299499998.0
2007-03-23 11:16:00,96.748,96.771,96.722,96.754,202599995.0
2007-03-23 11:17:00,96.761,96.783,96.741,96.768,194499999.0
2007-03-23 11:18:00,96.766,96.81,96.766,96.799,361499998.0
2007-03-23 11:19:00,96.802,96.809,96.784,96.809,280699997.0
2007-03-23 11:20:00,96.78,96.809,96.773,96.794,359199993.0
2007-03-23 11:21:00,96.792,96.794,96.76,96.768,336999993.0
2007-03-23 11:22:00,96.809,96.837,96.795,96.823,125500002.0
2007-03-23 11:23:00,96.831,96.867,96.831,96.86,182000000.0
2007-03-23 11:24:00,96.858,96.877,96.852,96.869,265300003.0
2007-03-23 11:25:00,96.873,96.898,96.873,96.894,317899999.0
2007-03-23 11:26:00,96.881,96.895,96.862,96.884,283100001.0
2007-03-23 11:27:00,96.877,96.881,96.845,96.845,261699997.0
2007-03-23 11:28:00,96.844,96.866,96.835,96.866,152199999.0
2007-03-23 11:29:00,96.862,96.862,96.82,96.834,339200001.0
2007-03-23 11:30:00,96.819,96.85,96.813,96.85,268100000.0
2007-03-23 11:31:00,96.819,96.838,96.811,96.811,145000001.0
2007-03-23 11:32:00,96.833,96.842,96.804,96.814,346899996.0
2007-03-23 11:33:00,96.82,96.832,96.79,96.79,216799999.0
2007-03-23 11:34:00,96.801,96.84,96.801,96.835,340300003.0
2007-03-23 11:35:00,96.856,96.894,96.841,96.894,170699999.0
2007-03-23 11:36:00,96.892,96.923,96.881,96.901,220199999.0
2007-03-23 11:37:00,96.925,96.925,96.88,96.884,194999997.0
2007-03-23 11:38:00,96.897,96.898,96.871,96.876,422100001.0
2007-03-23 11:39:00,96.884,96.917,96.884,96.904,186200005.0
2007-03-23 11:40:00,96.877,96.892,96.85,96.88,322400003.0
2007-03-23 11:41:00,96.872,96.886,96.855,96.868,267500002.0
2007-03-23 11:42:00,96.877,96.894,96.871,96.875,159700000.0
2007-03-23 11:43:00,96.872,96.888,96.863,96.877,222000000.0
2007-03-23 11:44:00,96.889,96.904,96.876,96.883,285499997.0
2007-03-23 11:45:00,96.878,96.92,96.878,96.92,331199998.0
2007-03-23 11:46:00,96.906,96.913,96.89,96.905,148500000.0
2007-03-23 11:47:00,96.903,96.934,96.896,96.912,243900000.0
2007-03-23 11:48:00,96.915,96.922,96.898,96.905,160699996.0
2007-03-23 11:49:00,96.925,96.943,96.904,96.918,349199996.0
2007-03-23 11:50:00,96.934,96.943,96.913,96.922,245500003.0
2007-03-23 11:51:00,96.907,96.926,96.895,96.911,132699998.0
2007-03-23 11:52:00,96.896,96.896,96.871,96.872,366100003.0
2007-03-23 11:53:00,96.883,96.897,96.869,96.885,303600002.0
2007-03-23 11:54:00,96.871,96.893,96.853,96.871,228400002.0
2007-03-23 11:55:00,96.87,96.879,96.847,96.86,295000002.0
2007-03-23 11:56:00,96.883,96.883,96.859,96.871,107100002.0
2007-03-23 11:57:00,96.873,96.89,96.855,96.873,150999999.0
2007-03-23 11:58:00,96.86,96.889,96.86,96.884,292900000.0
2007-03-23 11:59:00,96.869,96.894,96.867,96.893,231399996.0
2007-03-23 12:00:00,96.881,96.902,96.875,96.9,355799997.0
2007-03-23 12:01:00,96.898,96.91,96.887,96.89,182000000.0
2007-03-23 12:02:00,96.887,96.917,96.869,96.917,186900000.0
2007-03-23 12:03:00,96.91,96.91,96.88,96.897,156800002.0
2007-03-23 12:04:00,96.88,96.905,96.874,96.901,251300001.0
2007-03-23 12:05:00,96.869,96.899,96.86,96.879,263099995.0
2007-03-23 12:06:00,96.872,96.91,96.863,96.91,256000001.0
2007-03-23 12:07:00,96.904,96.923,96.889,96.906,442600003.0
2007-03-23 12:08:00,96.922,96.928,96.906,96.915,277499998.0
2007-03-23 12:09:00,96.913,96.939,96.911,96.926,186499998.0
2007-03-23 12:10:00,96.928,96.93,96.904,96.909,295599997.0
2007-03-23 12:11:00,96.899,96.916,96.893,96.899,174399998.0
2007-03-23 12:12:00,96.89,96.922,96.89,96.907,318600004.0
2007-03-23 12:13:00,96.919,96.922,96.897,96.897,307800002.0
2007-03-23 12:14:00,96.928,96.935,96.901,96.922,400000007.0
2007-03-23 12:15:00,96.942,96.942,96.9,96.914,136200000.0
2007-03-23 12:16:00,96.93,96.975,96.93,96.972,251500000.0
2007-03-23 12:17:00,96.982,97.022,96.973,96.994,232400002.0
2007-03-23 12:18:00,97.016,97.016,96.975,96.975,310400000.0
2007-03-23 12:19:00,96.989,96.989,96.962,96.963,216799999.0
2007-03-23 12:20:00,96.982,97.021,96.972,97.006,275999998.0
2007-03-23 12:21:00,97.021,97.021,96.987,96.991,229100002.0
2007-03-23 12:22:00,97.012,97.012,96.988,97.005,182500000.0
2007-03-23 12:23:00,96.995,96.995,96.957,96.978,255300000.0
2007-03-23 12:24:00,96.983,97.006,96.97,96.991,141300002.0
2007-03-23 12:25:00,97.007,97.024,96.987,96.987,192099999.0
2007-03-23 12:26:00,96.996,97.017,96.988,97.002,178400000.0
2007-03-23 12:27:00,96.978,96.978,96.951,96.955,218499997.0
2007-03-23 12:28:00,96.976,96.983,96.957,96.957,266299999.0
2007-03-23 12:29:00,96.967,96.977,96.946,96.965,363100002.0
2007-03-23 12:30:00,96.946,96.969,96.943,96.961,235800001.0
2007-03-23 12:31:00,96.977,96.98,96.941,96.941,273599996.0
2007-03-23 12:32:00,96.956,96.977,96.942,96.963,287900000.0
2007-03-23 12:33:00,96.941,96.962,96.935,96.95,70900000.0
2007-03-23 12:34:00,96.955,96.965,96.935,96.938,276000000.0
2007-03-23 12:35:00,96.959,96.976,96.946,96.962,182599998.0
2007-03-23 12:36:00,96.964,96.972,96.939,96.972,185400000.0
2007-03-23 12:37:00,96.967,96.978,96.949,96.959,292300001.0
2007-03-23 12:38:00,96.946,96.971,96.937,96.971,217499999.0
2007-03-23 12:39:00,96.948,96.948,96.895,96.903,153799999.0
2007-03-23 12:40:00,96.899,96.919,96.886,96.896,164100001.0
2007-03-23 12:41:00,96.868,96.889,96.854,96.858,306199997.0
2007-03-23 12:42:00,96.855,96.874,96.834,96.855,296400001.0
2007-03-23 12:43:00,96.882,96.882,96.852,96.863,307099999.0
2007-03-23 12:44:00,96.875,96.894,96.871,96.871,125100000.0
2007-03-23 12:45:00,96.876,96.927,96.876,96.896,302600000.0
2007-03-23 12:46:00,96.881,96.899,96.872,96.875,265200000.0
2007-03-23 12:47:00,96.889,96.891,96.861,96.864,329900000.0
2007-03-23 12:48:00,96.886,96.892,96.868,96.87,296600000.0
2007-03-23 12:49:00,96.89,96.89,96.872,96.872,69099997.0
2007-03-23 12:50:00,96.886,96.902,96.872,96.902,307799999.0
2007-03-23 12:51:00,96.887,96.907,96.884,96.9,275199993.0
2007-03-23 12:52:00,96.889,96.909,96.878,96.885,116499999.0
2007-03-23 12:53:00,96.884,96.897,96.837,96.837,249100001.0
2007-03-23 12:54:00,96.893,96.954,96.879,96.924,110400000.0
2007-03-23 12:55:00,96.93,96.961,96.93,96.948,187999997.0
2007-03-23 12:56:00,96.919,96.936,96.898,96.914,231500001.0
2007-03-23 12:57:00,96.937,96.957,96.924,96.944,65000000.0
2007-03-23 12:58:00,96.955,96.971,96.945,96.95,218099998.0
2007-03-23 12:59:00,96.955,96.973,96.931,96.951,241500001.0
2007-03-23 13:00:00,96.961,96.97,96.937,96.938,367400006.0
2007-03-23 13:01:00,96.942,96.964,96.929,96.95,206200001.0
2007-03-23 13:02:00,96.93,96.948,96.921,96.935,391000002.0
2007-03-23 13:03:00,96.922,96.941,96.909,96.924,150699999.0
2007-03-23 13:04:00,96.923,96.926,96.902,96.902,264800001.0
2007-03-23 13:05:00,96.916,96.919,96.893,96.893,112300002.0
2007-03-23 13:06:00,96.9,96.916,96.884,96.905,159700001.0
2007-03-23 13:07:00,96.882,96.912,96.859,96.879,306200001.0
2007-03-23 13:08:00,96.885,96.891,96.85,96.878,370699996.0
2007-03-23 13:09:00,96.837,96.858,96.818,96.832,274500000.0
2007-03-23 13:10:00,96.837,96.843,96.812,96.819,267699998.0
2007-03-23 13:11:00,96.815,96.84,96.813,96.817,250500000.0
2007-03-23 13:12:00,96.837,96.848,96.824,96.827,212499999.0
2007-03-23 13:13:00,96.82,96.844,96.815,96.829,141499999.0
2007-03-23 13:14:00,96.809,96.83,96.805,96.822,266100002.0
2007-03-23 13:15:00,96.795,96.818,96.765,96.782,257999999.0
2007-03-23 13:16:00,96.778,96.793,96.763,96.772,291300003.0
2007-03-23 13:17:00,96.783,96.798,96.726,96.773,201900000.0
2007-03-23 13:18:00,96.797,96.813,96.795,96.813,100799998.0
2007-03-23 13:19:00,96.795,96.822,96.792,96.805,218200000.0
2007-03-23 13:20:00,96.814,96.826,96.8,96.801,242299999.0
2007-03-23 13:21:00,96.82,96.835,96.808,96.808,268899997.0
2007-03-23 13:22:00,96.811,96.834,96.811,96.827,228200001.0
2007-03-23 13:23:00,96.823,96.823,96.801,96.805,228199999.0
2007-03-23 13:24:00,96.811,96.823,96.8,96.808,102999997.0
2007-03-23 13:25:00,96.822,96.84,96.809,96.815,179300004.0
2007-03-23 13:26:00,96.815,96.832,96.799,96.832,249700000.0
2007-03-23 13:27:00,96.824,96.84,96.813,96.834,195700000.0
2007-03-23 13:28:00,96.839,96.843,96.814,96.815,210899999.0
2007-03-23 13:29:00,96.827,96.841,96.81,96.827,195799999.0
2007-03-23 13:30:00,96.833,96.85,96.817,96.85,258400000.0
2007-03-23 13:31:00,96.842,96.862,96.833,96.849,207999999.0
2007-03-23 13:32:00,96.822,96.85,96.819,96.826,270299999.0
2007-03-23 13:33:00,96.825,96.853,96.814,96.85,254799999.0
2007-03-23 13:34:00,96.86,96.868,96.839,96.868,313199997.0
2007-03-23 13:35:00,96.851,96.871,96.844,96.87,338899997.0
2007-03-23 13:36:00,96.838,96.857,96.822,96.852,199500002.0
2007-03-23 13:37:00,96.84,96.855,96.829,96.85,222099998.0
2007-03-23 13:38:00,96.862,96.862,96.816,96.816,186899998.0
2007-03-23 13:39:00,96.841,96.855,96.829,96.855,167200002.0
2007-03-23 13:40:00,96.835,96.852,96.827,96.852,245099996.0
2007-03-23 13:41:00,96.852,96.852,96.82,96.826,239999996.0
2007-03-23 13:42:00,96.841,96.841,96.805,96.811,290799996.0
2007-03-23 13:43:00,96.825,96.831,96.809,96.809,233199999.0
2007-03-23 13:44:00,96.829,96.851,96.829,96.845,199700000.0
2007-03-23 13:45:00,96.84,96.84,96.805,96.805,218999998.0
2007-03-23 13:46:00,96.81,96.825,96.794,96.797,227000002.0
2007-03-23 13:47:00,96.787,96.829,96.787,96.8,347900002.0
2007-03-23 13:48:00,96.777,96.803,96.775,96.792,89999999.0
2007-03-23 13:49:00,96.806,96.832,96.793,96.825,260300002.0
2007-03-23 13:50:00,96.809,96.838,96.796,96.823,327600000.0
2007-03-23 13:51:00,96.838,96.838,96.816,96.834,170200001.0
2007-03-23 13:52:00,96.809,96.841,96.809,96.841,228899998.0
2007-03-23 13:53:00,96.842,96.86,96.827,96.844,200900000.0
2007-03-23 13:54:00,96.84,96.868,96.832,96.868,273599997.0
2007-03-23 13:55:00,96.856,96.872,96.856,96.872,65300000.0
2007-03-23 13:56:00,96.883,96.888,96.866,96.866,271499995.0
2007-03-23 13:57:00,96.863,96.887,96.848,96.887,225599999.0
2007-03-23 13:58:00,96.889,96.911,96.88,96.895,144100001.0
2007-03-23 13:59:00,96.889,96.902,96.876,96.89,174500000.0
2007-03-23 14:00:00,96.889,96.892,96.855,96.872,185700001.0
2007-03-23 14:01:00,96.873,96.886,96.854,96.878,225100001.0
2007-03-23 14:02:00,96.874,96.89,96.854,96.877,342599998.0
2007-03-23 14:03:00,96.887,96.903,96.876,96.886,120699998.0
2007-03-23 14:04:00,96.883,96.897,96.856,96.873,273299998.0
2007-03-23 14:05:00,96.87,96.893,96.86,96.875,235200002.0
2007-03-23 14:06:00,96.854,96.883,96.854,96.879,169100000.0
2007-03-23 14:07:00,96.864,96.884,96.863,96.881,129900002.0
2007-03-23 14:08:00,96.883,96.891,96.867,96.876,180799999.0
2007-03-23 14:09:00,96.884,96.926,96.869,96.901,91099999.0
2007-03-23 14:10:00,96.92,96.944,96.907,96.91,257800000.0
2007-03-23 14:11:00,96.918,96.92,96.895,96.915,239899998.0
2007-03-23 14:12:00,96.901,96.916,96.88,96.895,135700000.0
2007-03-23 14:13:00,96.891,96.903,96.875,96.899,212899999.0
2007-03-23 14:14:00,96.896,96.925,96.892,96.9,257599997.0
2007-03-23 14:15:00,96.914,96.971,96.914,96.948,196899998.0
2007-03-23 14:16:00,96.968,97.007,96.96,96.99,236800000.0
2007-03-23 14:17:00,97.002,97.031,96.994,97.009,325299998.0
2007-03-23 14:18:00,96.983,96.999,96.944,96.975,297400002.0
2007-03-23 14:19:00,96.969,96.998,96.949,96.985,175400004.0
2007-03-23 14:20:00,96.982,96.995,96.961,96.985,220099999.0
2007-03-23 14:21:00,96.978,97.004,96.962,97.004,258000000.0
2007-03-23 14:22:00,96.997,97.038,96.997,97.033,200200001.0
2007-03-23 14:23:00,97.039,97.039,96.986,96.995,245400000.0
2007-03-23 14:24:00,97.014,97.034,97.006,97.032,216100002.0
2007-03-23 14:25:00,97.015,97.035,97.011,97.035,131700000.0
2007-03-23 14:26:00,97.027,97.057,97.02,97.047,204300000.0
2007-03-23 14:27:00,97.026,97.043,97.025,97.031,125499999.0
2007-03-23 14:28:00,97.033,97.058,97.03,97.048,225399996.0
2007-03-23 14:29:00,97.064,97.074,97.053,97.06,325499998.0
2007-03-23 14:30:00,97.074,97.079,97.03,97.05,247699997.0
2007-03-23 14:31:00,97.056,97.084,97.003,97.042,336999999.0
2007-03-23 14:32:00,97.036,97.06,97.033,97.054,191199999.0
2007-03-23 14:33:00,97.037,97.056,97.022,97.035,106199999.0
2007-03-23 14:34:00,97.007,97.031,96.986,97.005,197899999.0
2007-03-23 14:35:00,97.012,97.062,97.002,97.056,139600001.0
2007-03-23 14:36:00,97.037,97.049,97.017,97.024,292700001.0
2007-03-23 14:37:00,97.038,97.038,97.005,97.005,138800001.0
2007-03-23 14:38:00,97.0,97.0,96.973,96.989,114000001.0
2007-03-23 14:39:00,96.996,96.999,96.963,96.976,145499998.0
2007-03-23 14:40:00,96.996,97.002,96.977,96.985,187999999.0
2007-03-23 14:41:00,96.995,97.003,96.971,96.975,159500000.0
2007-03-23 14:42:00,96.989,96.989,96.953,96.982,302199999.0
2007-03-23 14:43:00,96.985,96.991,96.96,96.96,322099996.0
2007-03-23 14:44:00,96.946,96.95,96.92,96.94,197400000.0
2007-03-23 14:45:00,96.939,96.963,96.928,96.944,302699998.0
2007-03-23 14:46:00,96.937,96.967,96.922,96.951,230200001.0
2007-03-23 14:47:00,96.956,96.978,96.934,96.968,357099999.0
2007-03-23 14:48:00,96.963,96.974,96.948,96.97,196499995.0
2007-03-23 14:49:00,96.967,96.98,96.932,96.932,214899997.0
2007-03-23 14:50:00,96.935,96.957,96.905,96.943,382100004.0
2007-03-23 14:51:00,96.957,96.972,96.944,96.965,235999999.0
2007-03-23 14:52:00,96.958,96.971,96.943,96.951,279000004.0
2007-03-23 14:53:00,96.948,96.97,96.931,96.937,169200001.0
2007-03-23 14:54:00,96.958,96.968,96.923,96.945,214900001.0
2007-03-23 14:55:00,96.943,96.944,96.914,96.925,287399998.0
2007-03-23 14:56:00,96.94,96.94,96.902,96.902,148399998.0
2007-03-23 14:57:00,96.911,96.911,96.829,96.829,277299998.0
2007-03-23 14:58:00,96.834,96.869,96.834,96.869,99500000.0
2007-03-23 14:59:00,96.882,96.896,96.838,96.867,267099997.0
2007-03-23 15:00:00,96.864,96.913,96.861,96.913,155399998.0
2007-03-23 15:01:00,96.935,96.957,96.923,96.943,186799998.0
2007-03-23 15:02:00,96.944,96.947,96.892,96.895,180599998.0
2007-03-23 15:03:00,96.871,96.913,96.871,96.913,364700000.0
2007-03-23 15:04:00,96.899,96.923,96.884,96.9,115000000.0
2007-03-23 15:05:00,96.888,96.895,96.862,96.895,203500000.0
2007-03-23 15:06:00,96.869,96.894,96.858,96.894,205900001.0
2007-03-23 15:07:00,96.894,96.906,96.874,96.887,387899998.0
2007-03-23 15:08:00,96.879,96.897,96.871,96.888,163500000.0
2007-03-23 15:09:00,96.87,96.885,96.857,96.873,168600000.0
2007-03-23 15:10:00,96.861,96.897,96.861,96.897,114499998.0
2007-03-23 15:11:00,96.883,96.909,96.883,96.909,94600002.0
2007-03-23 15:12:00,96.919,96.923,96.897,96.911,278000000.0
2007-03-23 15:13:00,96.922,96.922,96.897,96.898,191100001.0
2007-03-23 15:14:00,96.892,96.905,96.867,96.879,284000001.0
2007-03-23 15:15:00,96.87,96.87,96.834,96.859,189599998.0
2007-03-23 15:16:00,96.856,96.857,96.834,96.836,292699995.0
2007-03-23 15:17:00,96.844,96.857,96.821,96.841,317000000.0
2007-03-23 15:18:00,96.841,96.861,96.834,96.854,223000000.0
2007-03-23 15:19:00,96.852,96.865,96.832,96.849,256700002.0
2007-03-23 15:20:00,96.856,96.87,96.835,96.856,209599999.0
2007-03-23 15:21:00,96.863,96.863,96.833,96.843,135099998.0
2007-03-23 15:22:00,96.854,96.87,96.8,96.849,174600002.0
2007-03-23 15:23:00,96.869,96.875,96.843,96.843,321699996.0
2007-03-23 15:24:00,96.85,96.866,96.841,96.857,263899999.0
2007-03-23 15:25:00,96.842,96.861,96.836,96.839,203600000.0
2007-03-23 15:26:00,96.806,96.833,96.777,96.81,230500000.0
2007-03-23 15:27:00,96.797,96.825,96.793,96.815,297100000.0
2007-03-23 15:28:00,96.814,96.822,96.797,96.8,212600004.0
2007-03-23 15:29:00,96.81,96.833,96.795,96.812,97299999.0
2007-03-23 15:30:00,96.814,96.827,96.794,96.807,116900000.0
2007-03-23 15:31:00,96.79,96.801,96.767,96.801,203899996.0
2007-03-23 15:32:00,96.791,96.813,96.781,96.792,173200001.0
2007-03-23 15:33:00,96.797,96.804,96.784,96.784,130799999.0
2007-03-23 15:34:00,96.774,96.79,96.756,96.79,330800001.0
2007-03-23 15:35:00,96.789,96.789,96.754,96.755,113599997.0
2007-03-23 15:36:00,96.781,96.781,96.758,96.772,348500004.0
2007-03-23 15:37:00,96.743,96.776,96.743,96.773,164399997.0
2007-03-23 15:38:00,96.756,96.792,96.755,96.792,170300001.0
2007-03-23 15:39:00,96.798,96.798,96.772,96.772,174699999.0
2007-03-23 15:40:00,96.775,96.799,96.775,96.782,107400000.0
2007-03-23 15:41:00,96.788,96.828,96.783,96.828,160800000.0
2007-03-23 15:42:00,96.839,96.857,96.82,96.82,181299999.0
2007-03-23 15:43:00,96.812,96.831,96.786,96.797,148300000.0
2007-03-23 15:44:00,96.788,96.799,96.756,96.783,135700003.0
2007-03-23 15:45:00,96.8,96.81,96.781,96.784,229399997.0
2007-03-23 15:46:00,96.8,96.83,96.785,96.83,178199996.0
2007-03-23 15:47:00,96.829,96.836,96.806,96.807,207800001.0
2007-03-23 15:48:00,96.819,96.829,96.785,96.785,119500001.0
2007-03-23 15:49:00,96.785,96.8,96.77,96.776,210899999.0
2007-03-23 15:50:00,96.777,96.796,96.768,96.793,268500004.0
2007-03-23 15:51:00,96.805,96.815,96.788,96.796,287999996.0
2007-03-23 15:52:00,96.811,96.82,96.784,96.795,264100000.0
2007-03-23 15:53:00,96.794,96.826,96.779,96.795,269899995.0
2007-03-23 15:54:00,96.83,96.83,96.772,96.794,205900003.0
2007-03-23 15:55:00,96.814,96.826,96.797,96.803,316200002.0
2007-03-23 15:56:00,96.822,96.836,96.797,96.827,307599994.0
2007-03-23 15:57:00,96.818,96.836,96.799,96.804,232399996.0
2007-03-23 15:58:00,96.803,96.827,96.803,96.827,57500000.0
2007-03-23 15:59:00,96.844,96.86,96.828,96.85,211500000.0
2007-03-23 16:00:00,96.829,96.858,96.789,96.836,148899997.0
2007-03-23 16:01:00,96.82,96.847,96.818,96.831,254800003.0
2007-03-23 16:02:00,96.833,96.847,96.804,96.817,362399999.0
2007-03-23 16:03:00,96.816,96.827,96.794,96.811,297099997.0
2007-03-23 16:04:00,96.831,96.864,96.827,96.864,228500003.0
2007-03-23 16:05:00,96.866,96.899,96.864,96.885,207900001.0
2007-03-23 16:06:00,96.875,96.897,96.863,96.87,144300001.0
2007-03-23 16:07:00,96.86,96.867,96.84,96.84,199000000.0
2007-03-23 16:08:00,96.833,96.857,96.832,96.854,206400001.0
2007-03-23 16:09:00,96.86,96.871,96.838,96.838,284799999.0
2007-03-23 16:10:00,96.846,96.849,96.817,96.835,447100004.0
2007-03-23 16:11:00,96.832,96.853,96.822,96.85,108100001.0
2007-03-23 16:12:00,96.853,96.876,96.853,96.874,125900001.0
2007-03-23 16:13:00,96.885,96.885,96.837,96.861,228499996.0
2007-03-23 16:14:00,96.877,96.877,96.847,96.847,267299999.0
2007-03-23 16:15:00,96.855,96.871,96.835,96.851,283499997.0
2007-03-23 16:16:00,96.876,96.876,96.839,96.839,148499998.0
2007-03-23 16:17:00,96.825,96.848,96.782,96.808,172700000.0
2007-03-23 16:18:00,96.822,96.834,96.801,96.81,186100002.0
2007-03-23 16:19:00,96.805,96.805,96.778,96.781,260299998.0
2007-03-23 16:20:00,96.807,96.809,96.78,96.789,178699999.0
2007-03-23 16:21:00,96.769,96.787,96.737,96.765,169399997.0
2007-03-23 16:22:00,96.762,96.792,96.759,96.776,217500001.0
2007-03-23 16:23:00,96.779,96.79,96.759,96.768,247599998.0
2007-03-23 16:24:00,96.767,96.782,96.736,96.753,221400003.0
2007-03-23 16:25:00,96.755,96.77,96.747,96.749,189400003.0
2007-03-23 16:26:00,96.728,96.763,96.728,96.755,158700001.0
2007-03-23 16:27:00,96.752,96.757,96.729,96.729,302100003.0
2007-03-23 16:28:00,96.752,96.755,96.729,96.736,237000001.0
2007-03-23 16:29:00,96.731,96.759,96.723,96.741,149500001.0
2007-03-23 16:30:00,96.735,96.756,96.733,96.756,172099998.0
2007-03-23 16:31:00,96.751,96.769,96.739,96.768,213699997.0
2007-03-23 16:32:00,96.761,96.78,96.753,96.753,132500000.0
2007-03-23 16:33:00,96.769,96.78,96.742,96.742,291699998.0
2007-03-23 16:34:00,96.739,96.786,96.731,96.779,226100000.0
2007-03-23 16:35:00,96.795,96.811,96.78,96.793,334800003.0
2007-03-23 16:36:00,96.808,96.823,96.795,96.819,338700003.0
2007-03-23 16:37:00,96.815,96.815,96.786,96.792,253299999.0
2007-03-23 16:38:00,96.79,96.812,96.771,96.795,282800001.0
2007-03-23 16:39:00,96.761,96.783,96.746,96.759,97199999.0
2007-03-23 16:40:00,96.746,96.768,96.739,96.768,161900002.0
2007-03-23 16:41:00,96.766,96.779,96.736,96.736,235799997.0
2007-03-23 16:42:00,96.76,96.782,96.739,96.754,366100001.0
2007-03-23 16:43:00,96.744,96.776,96.718,96.719,358499999.0
2007-03-23 16:44:00,96.746,96.746,96.708,96.708,132400000.0
2007-03-23 16:45:00,96.704,96.738,96.704,96.716,187699999.0
2007-03-23 16:46:00,96.75,96.761,96.731,96.735,327200000.0
2007-03-23 16:47:00,96.76,96.765,96.731,96.731,188599999.0
2007-03-23 16:48:00,96.735,96.761,96.733,96.752,185200001.0
2007-03-23 16:49:00,96.749,96.767,96.73,96.746,267700000.0
2007-03-23 16:50:00,96.76,96.77,96.749,96.753,203400002.0
2007-03-23 16:51:00,96.779,96.785,96.757,96.759,335300002.0
2007-03-23 16:52:00,96.761,96.802,96.761,96.789,320600003.0
2007-03-23 16:53:00,96.785,96.802,96.775,96.793,176699997.0
2007-03-23 16:54:00,96.765,96.792,96.765,96.792,176899999.0
2007-03-23 16:55:00,96.777,96.796,96.757,96.774,275900000.0
2007-03-23 16:56:00,96.772,96.784,96.764,96.768,293000005.0
2007-03-23 16:57:00,96.792,96.795,96.774,96.79,302699998.0
2007-03-23 16:58:00,96.786,96.787,96.752,96.764,214500000.0
2007-03-23 16:59:00,96.777,96.784,96.754,96.774,195000000.0
2007-03-23 17:00:00,96.738,96.765,96.738,96.765,150800001.0
2007-03-23 17:01:00,96.751,96.778,96.733,96.778,249199999.0
2007-03-23 17:02:00,96.775,96.775,96.747,96.759,204499996.0
2007-03-23 17:03:00,96.76,96.78,96.749,96.764,259299996.0
2007-03-23 17:04:00,96.753,96.765,96.735,96.75,203700000.0
2007-03-23 17:05:00,96.746,96.764,96.738,96.755,236399997.0
2007-03-23 17:06:00,96.752,96.772,96.742,96.764,133199999.0
2007-03-23 17:07:00,96.773,96.776,96.754,96.754,125100001.0
2007-03-23 17:08:00,96.75,96.78,96.75,96.78,190200005.0
2007-03-23 17:09:00,96.778,96.781,96.762,96.775,180599998.0
2007-03-23 17:10:00,96.76,96.761,96.74,96.75,199699999.0
2007-03-23 17:11:00,96.75,96.765,96.735,96.754,309299995.0
2007-03-23 17:12:00,96.728,96.754,96.718,96.725,352699998.0
2007-03-23 17:13:00,96.75,96.757,96.719,96.742,206100001.0
2007-03-23 17:14:00,96.751,96.776,96.739,96.766,312499997.0
2007-03-23 17:15:00,96.773,96.79,96.758,96.773,144700002.0
2007-03-23 17:16:00,96.795,96.795,96.767,96.782,148299998.0
2007-03-23 17:17:00,96.787,96.799,96.769,96.776,188400002.0
2007-03-23 17:18:00,96.792,96.792,96.772,96.78,228599997.0
2007-03-23 17:19:00,96.772,96.784,96.752,96.758,334999993.0
2007-03-23 17:20:00,96.759,96.782,96.758,96.773,258600005.0
2007-03-23 17:21:00,96.747,96.761,96.714,96.729,87499999.0
2007-03-23 17:22:00,96.719,96.734,96.69,96.708,104199999.0
2007-03-23 17:23:00,96.699,96.718,96.685,96.698,115999997.0
2007-03-23 17:24:00,96.68,96.708,96.673,96.677,213100002.0
2007-03-23 17:25:00,96.67,96.704,96.67,96.701,105000000.0
2007-03-23 17:26:00,96.704,96.732,96.701,96.726,270299997.0
2007-03-23 17:27:00,96.71,96.738,96.706,96.738,187599997.0
2007-03-23 17:28:00,96.737,96.753,96.73,96.753,166100002.0
2007-03-23 17:29:00,96.753,96.755,96.726,96.733,191599995.0
2007-03-23 17:30:00,96.724,96.75,96.724,96.745,257300002.0
2007-03-23 17:31:00,96.747,96.755,96.731,96.731,162200000.0
2007-03-23 17:32:00,96.758,96.785,96.745,96.77,340999998.0
2007-03-23 17:33:00,96.776,96.791,96.765,96.78,242899998.0
2007-03-23 17:34:00,96.783,96.797,96.773,96.786,290000002.0
2007-03-23 17:35:00,96.762,96.78,96.746,96.762,187200000.0
2007-03-23 17:36:00,96.756,96.77,96.746,96.746,235300000.0
2007-03-23 17:37:00,96.751,96.751,96.708,96.708,267100000.0
2007-03-23 17:38:00,96.709,96.725,96.684,96.694,87999998.0
2007-03-23 17:39:00,96.683,96.714,96.683,96.696,230000001.0
2007-03-23 17:40:00,96.683,96.716,96.683,96.714,284499998.0
2007-03-23 17:41:00,96.694,96.715,96.685,96.705,302500002.0
2007-03-23 17:42:00,96.719,96.727,96.696,96.697,193799996.0
2007-03-23 17:43:00,96.705,96.725,96.687,96.707,297400001.0
2007-03-23 17:44:00,96.708,96.712,96.68,96.699,207200000.0
2007-03-23 17:45:00,96.677,96.689,96.667,96.685,192299999.0
2007-03-23 17:46:00,96.685,96.7,96.67,96.694,208200002.0
2007-03-23 17:47:00,96.688,96.703,96.674,96.703,346400001.0
2007-03-23 17:48:00,96.71,96.717,96.692,96.694,270900000.0
2007-03-23 17:49:00,96.699,96.715,96.67,96.67,176799997.0
2007-03-23 17:50:00,96.677,96.713,96.673,96.713,251500000.0
2007-03-23 17:51:00,96.676,96.701,96.659,96.69,91900002.0
2007-03-23 17:52:00,96.688,96.724,96.688,96.724,191799995.0
2007-03-23 17:53:00,96.719,96.757,96.718,96.741,189200002.0
2007-03-23 17:54:00,96.749,96.762,96.735,96.759,208600000.0
2007-03-23 17:55:00,96.758,96.766,96.736,96.741,271799998.0
2007-03-23 17:56:00,96.758,96.764,96.742,96.742,236700000.0
2007-03-23 17:57:00,96.754,96.766,96.741,96.743,164699999.0
2007-03-23 17:58:00,96.739,96.765,96.739,96.764,84899998.0
2007-03-23 17:59:00,96.75,96.79,96.75,96.79,224199997.0
2007-03-23 18:00:00,96.767,96.787,96.758,96.768,82399998.0
2007-03-23 18:01:00,96.748,96.784,96.743,96.78,1880399986.0
2007-03-23 18:02:00,96.87,96.89,96.87,96.89,1884699988.0
2007-03-23 18:03:00,96.9,96.9,96.88,96.88,1884699988.0
2007-03-23 18:04:00,96.9,96.9,96.89,96.89,1884699988.0
2007-03-23 18:05:00,96.88,96.89,96.88,96.88,1884699988.0
2007-03-23 18:06:00,96.806,96.812,96.772,96.791,1884699988.0
2007-03-23 18:07:00,96.86,96.86,96.85,96.86,1749699999.0
2007-03-23 18:08:00,96.87,96.87,96.85,96.87,1749699999.0
2007-03-23 18:09:00,96.86,96.88,96.86,96.87,1749699999.0
2007-03-23 18:10:00,96.823,96.841,96.797,96.832,1749699999.0
2007-03-23 18:11:00,96.83,96.847,96.812,96.817,1168099996.0
2007-03-23 18:12:00,96.821,96.835,96.797,96.813,1081599995.0
2007-03-23 18:13:00,96.813,96.834,96.791,96.808,2105900002.0
2007-03-23 18:14:00,96.86,96.86,96.85,96.86,1156699992.0
2007-03-23 18:15:00,96.85,96.86,96.85,96.86,1156699992.0
2007-03-23 18:16:00,96.85,96.86,96.85,96.86,1156699992.0
2007-03-23 18:17:00,96.82,96.833,96.804,96.807,1156699992.0
2007-03-23 18:18:00,96.811,96.843,96.81,96.825,1062100004.0
2007-03-23 18:19:00,96.823,96.844,96.815,96.833,2025099993.0
2007-03-23 18:20:00,96.83,96.844,96.808,96.81,2091199995.0
2007-03-23 18:21:00,96.813,96.844,96.811,96.837,2031299996.0
2007-03-23 18:22:00,96.828,96.844,96.82,96.827,1339100004.0
2007-03-23 18:24:00,96.84,96.85,96.83,96.85,1780999992.0
2007-03-23 18:25:00,96.831,96.865,96.82,96.831,1780999992.0
2007-03-23 18:26:00,96.845,96.857,96.818,96.836,1944199994.0
2007-03-23 18:27:00,96.836,96.867,96.83,96.855,1397699993.0
2007-03-23 18:28:00,96.845,96.866,96.836,96.837,1624699990.0
2007-03-23 18:29:00,96.833,96.856,96.812,96.848,1074199993.0
2007-03-23 18:30:00,96.85,96.859,96.827,96.836,799099989.0
2007-03-23 18:31:00,96.837,96.851,96.808,96.839,1490099988.0
2007-03-23 18:32:00,96.85,96.857,96.828,96.837,1948400001.0
2007-03-23 18:33:00,96.82,96.83,96.82,96.82,2085299988.0
2007-03-23 18:34:00,96.842,96.866,96.832,96.849,2085299988.0
2007-03-23 18:35:00,96.853,96.859,96.823,96.823,1919700003.0
2007-03-23 18:36:00,96.831,96.854,96.814,96.821,994999995.0
2007-03-23 18:37:00,96.841,96.857,96.812,96.84,1314600004.0
2007-03-23 18:38:00,96.829,96.843,96.804,96.819,780599997.0
2007-03-23 18:39:00,96.818,96.844,96.807,96.829,886499998.0
2007-03-23 18:40:00,96.824,96.833,96.79,96.805,2082600003.0
2007-03-23 18:41:00,96.792,96.82,96.792,96.81,748899999.0
2007-03-23 18:42:00,96.811,96.811,96.764,96.774,1464600010.0
2007-03-23 18:43:00,96.775,96.797,96.767,96.79,381399999.0
2007-03-23 18:44:00,96.777,96.792,96.761,96.761,700299994.0
2007-03-23 18:45:00,96.778,96.786,96.758,96.763,823000001.0
2007-03-23 18:46:00,96.768,96.789,96.763,96.778,725900006.0
2007-03-23 18:47:00,96.769,96.792,96.769,96.792,182500003.0
2007-03-23 18:48:00,96.795,96.809,96.775,96.796,310600001.0
2007-03-23 18:49:00,96.795,96.81,96.776,96.81,726599994.0
2007-03-23 18:50:00,96.808,96.814,96.788,96.794,703399996.0
2007-03-23 18:51:00,96.796,96.833,96.796,96.825,950399992.0
2007-03-23 18:52:00,96.83,96.833,96.794,96.808,1260199991.0
2007-03-23 18:53:00,96.828,96.842,96.817,96.834,1388499990.0
2007-03-23 18:54:00,96.837,96.876,96.825,96.847,1482999993.0
2007-03-23 18:55:00,96.891,96.908,96.875,96.881,1926399992.0
2007-03-23 18:56:00,96.875,96.902,96.87,96.898,238699998.0
2007-03-23 18:57:00,96.873,96.894,96.845,96.874,558199998.0
2007-03-23 18:58:00,96.858,96.888,96.858,96.883,866999994.0
2007-03-23 18:59:00,96.878,96.895,96.864,96.867,1180100001.0
2007-03-23 19:00:00,96.86,96.887,96.859,96.874,304199994.0
2007-03-23 19:01:00,96.855,96.875,96.842,96.861,578300003.0
2007-03-23 19:02:00,96.868,96.878,96.852,96.856,281599999.0
2007-03-23 19:03:00,96.862,96.883,96.858,96.868,496799996.0
2007-03-23 19:04:00,96.867,96.882,96.854,96.863,476200005.0
2007-03-23 19:05:00,96.865,96.886,96.863,96.883,482199999.0
2007-03-23 19:06:00,96.87,96.87,96.828,96.829,798899998.0
2007-03-23 19:07:00,96.83,96.86,96.823,96.841,1364100005.0
2007-03-23 19:08:00,96.824,96.868,96.824,96.858,1471599998.0
2007-03-23 19:09:00,96.844,96.877,96.839,96.87,902499992.0
2007-03-23 19:10:00,96.879,96.886,96.867,96.877,225999996.0
2007-03-23 19:11:00,96.867,96.874,96.842,96.86,662800002.0
2007-03-23 19:12:00,96.843,96.877,96.843,96.877,206899999.0
2007-03-23 19:13:00,96.862,96.877,96.84,96.86,373399997.0
2007-03-23 19:14:00,96.845,96.862,96.838,96.846,477399999.0
2007-03-23 19:15:00,96.842,96.853,96.823,96.839,856299996.0
2007-03-23 19:16:00,96.832,96.852,96.832,96.847,368900004.0
2007-03-23 19:17:00,96.848,96.848,96.807,96.824,812099987.0
2007-03-23 19:18:00,96.848,96.858,96.829,96.829,578900004.0
2007-03-23 19:19:00,96.821,96.862,96.821,96.853,1138699997.0
2007-03-23 19:20:00,96.844,96.86,96.827,96.844,755899998.0
2007-03-23 19:21:00,96.835,96.848,96.822,96.843,900799997.0
2007-03-23 19:22:00,96.856,96.856,96.822,96.838,280899996.0
2007-03-23 19:23:00,96.826,96.852,96.821,96.838,1791399993.0
2007-03-23 19:24:00,96.839,96.847,96.823,96.839,727499996.0
2007-03-23 19:25:00,96.847,96.847,96.812,96.812,1261600001.0
2007-03-23 19:26:00,96.819,96.835,96.805,96.805,1775299999.0
2007-03-23 19:27:00,96.834,96.834,96.791,96.805,1247499994.0
2007-03-23 19:28:00,96.808,96.836,96.806,96.83,1266899991.0
2007-03-23 19:29:00,96.813,96.831,96.797,96.816,366700000.0
2007-03-23 19:30:00,96.82,96.842,96.804,96.828,1066100002.0
2007-03-23 19:31:00,96.8,96.826,96.792,96.813,554199999.0
2007-03-23 19:32:00,96.812,96.828,96.802,96.806,989900004.0
2007-03-23 19:33:00,96.799,96.824,96.799,96.819,899199996.0
2007-03-23 19:34:00,96.817,96.817,96.778,96.788,1280599995.0
2007-03-23 19:35:00,96.79,96.81,96.771,96.805,848799991.0
2007-03-23 19:36:00,96.785,96.802,96.77,96.798,774599997.0
2007-03-23 19:37:00,96.808,96.815,96.795,96.799,279300001.0
2007-03-23 19:38:00,96.807,96.82,96.788,96.793,720099996.0
2007-03-23 19:39:00,96.803,96.804,96.769,96.77,825900004.0
2007-03-23 19:40:00,96.767,96.798,96.767,96.778,800799996.0
2007-03-23 19:41:00,96.783,96.803,96.775,96.795,892300005.0
2007-03-23 19:42:00,96.796,96.807,96.781,96.794,1111399993.0
2007-03-23 19:43:00,96.803,96.803,96.777,96.79,468099996.0
2007-03-23 19:44:00,96.778,96.807,96.776,96.793,992599997.0
2007-03-23 19:45:00,96.794,96.815,96.779,96.8,329599996.0
2007-03-23 19:46:00,96.807,96.821,96.788,96.788,761600003.0
2007-03-23 19:47:00,96.797,96.819,96.795,96.813,314399999.0
2007-03-23 19:48:00,96.791,96.82,96.786,96.805,894699999.0
2007-03-23 19:49:00,96.797,96.808,96.777,96.788,628199994.0
2007-03-23 19:50:00,96.785,96.803,96.778,96.798,532400004.0
2007-03-23 19:51:00,96.775,96.806,96.772,96.784,466300002.0
2007-03-23 19:52:00,96.785,96.795,96.768,96.772,420399996.0
2007-03-23 19:53:00,96.782,96.808,96.779,96.804,747799997.0
2007-03-23 19:54:00,96.807,96.81,96.781,96.789,735900007.0
2007-03-23 19:55:00,96.79,96.81,96.783,96.805,367500002.0
2007-03-23 19:56:00,96.807,96.811,96.779,96.792,447200003.0
2007-03-23 19:57:00,96.804,96.832,96.786,96.832,688799996.0
2007-03-23 19:58:00,96.833,96.838,96.808,96.825,843799999.0
2007-03-23 19:59:00,96.83,96.832,96.805,96.805,854000001.0
2007-03-23 20:00:00,96.816,96.82,96.797,96.802,461799998.0
2007-03-23 20:01:00,96.827,96.827,96.79,96.798,565200000.0
2007-03-23 20:02:00,96.812,96.821,96.77,96.77,553300000.0
2007-03-23 20:03:00,96.775,96.797,96.758,96.783,453699996.0
2007-03-23 20:04:00,96.785,96.798,96.773,96.777,512599997.0
2007-03-23 20:05:00,96.792,96.803,96.781,96.788,406399996.0
2007-03-23 20:06:00,96.793,96.804,96.764,96.764,528699994.0
2007-03-23 20:07:00,96.798,96.803,96.766,96.766,425800003.0
2007-03-23 20:08:00,96.785,96.786,96.758,96.772,724300000.0
2007-03-23 20:09:00,96.763,96.791,96.763,96.791,451600006.0
2007-03-23 20:10:00,96.792,96.801,96.773,96.779,614400001.0
2007-03-23 20:11:00,96.793,96.803,96.761,96.784,1435699998.0
2007-03-23 20:12:00,96.797,96.814,96.775,96.792,1443399999.0
2007-03-23 20:13:00,96.823,96.832,96.806,96.809,1157699991.0
2007-03-23 20:14:00,96.815,96.823,96.786,96.805,487299998.0
2007-03-23 20:15:00,96.825,96.832,96.802,96.802,1009099988.0
2007-03-23 20:16:00,96.822,96.836,96.796,96.796,1230699999.0
2007-03-23 20:17:00,96.801,96.834,96.801,96.824,308299998.0
2007-03-23 20:18:00,96.832,96.834,96.81,96.81,224200001.0
2007-03-23 20:19:00,96.82,96.825,96.794,96.805,1519600001.0
2007-03-23 20:20:00,96.802,96.806,96.77,96.774,1283899998.0
2007-03-23 20:21:00,96.799,96.815,96.785,96.786,462699994.0
2007-03-23 20:22:00,96.788,96.815,96.77,96.788,888699995.0
2007-03-23 20:23:00,96.803,96.833,96.796,96.815,990400000.0
2007-03-23 20:24:00,96.818,96.828,96.804,96.815,330799998.0
2007-03-23 20:25:00,96.821,96.821,96.789,96.789,628799993.0
2007-03-23 20:26:00,96.79,96.809,96.782,96.796,408399999.0
2007-03-23 20:27:00,96.781,96.803,96.769,96.802,1195000007.0
2007-03-23 20:28:00,96.793,96.813,96.788,96.8,2104699988.0
2007-03-23 20:29:00,96.803,96.815,96.777,96.781,2110699993.0
2007-03-23 20:30:00,96.85,96.86,96.84,96.85,1665299995.0
2007-03-23 20:31:00,96.81,96.81,96.781,96.798,1665299995.0
2007-03-23 20:32:00,96.85,96.85,96.85,96.85,698799999.0
2007-03-23 20:33:00,96.805,96.82,96.785,96.803,698799999.0
2007-03-23 20:34:00,96.812,96.837,96.799,96.818,356900000.0
2007-03-23 20:35:00,96.812,96.812,96.782,96.782,639199997.0
2007-03-23 20:36:00,96.803,96.806,96.777,96.791,413599999.0
2007-03-23 20:37:00,96.808,96.816,96.783,96.788,546299995.0
2007-03-23 20:38:00,96.8,96.8,96.765,96.773,1505599997.0
2007-03-23 20:39:00,96.773,96.798,96.77,96.788,1000200006.0
2007-03-23 20:40:00,96.772,96.79,96.763,96.783,1535899990.0
2007-03-23 20:41:00,96.79,96.806,96.773,96.788,878599997.0
2007-03-23 20:42:00,96.794,96.812,96.781,96.8,966499999.0
2007-03-23 20:43:00,96.804,96.813,96.78,96.789,573999990.0
2007-03-23 20:44:00,96.806,96.806,96.77,96.801,1222200005.0
2007-03-23 20:45:00,96.799,96.807,96.775,96.775,909300001.0
2007-03-23 20:46:00,96.783,96.811,96.779,96.799,811799997.0
2007-03-23 20:47:00,96.802,96.819,96.782,96.793,1355999999.0
2007-03-23 20:48:00,96.811,96.811,96.784,96.795,714299999.0
2007-03-23 20:49:00,96.819,96.819,96.792,96.795,884399995.0
2007-03-23 20:50:00,96.812,96.821,96.789,96.789,817199996.0
2007-03-23 20:51:00,96.812,96.817,96.786,96.796,640199996.0
2007-03-23 20:52:00,96.818,96.85,96.805,96.84,668299991.0
2007-03-23 20:53:00,96.847,96.847,96.807,96.823,1620499997.0
2007-03-23 20:54:00,96.83,96.842,96.812,96.828,472199998.0
2007-03-23 20:55:00,96.833,96.851,96.819,96.84,948900008.0
2007-03-23 20:56:00,96.833,96.849,96.812,96.823,995799997.0
2007-03-23 20:57:00,96.834,96.845,96.81,96.827,1251099998.0
2007-03-23 20:58:00,96.9,96.9,96.89,96.9,2011599986.0
2007-03-23 20:59:00,96.839,96.867,96.805,96.855,2011599986.0
2007-03-23 21:00:00,96.857,96.877,96.842,96.856,1924299991.0
2007-03-23 21:01:00,96.9,96.91,96.9,96.91,787699997.0
2007-03-23 21:02:00,96.88,96.88,96.837,96.858,787699997.0
2007-03-23 21:03:00,96.854,96.867,96.839,96.852,758800001.0
2007-03-23 21:04:00,96.854,96.862,96.837,96.862,365900001.0
2007-03-23 21:05:00,96.839,96.87,96.836,96.855,256900003.0
2007-03-23 21:06:00,96.833,96.858,96.832,96.854,536999997.0
2007-03-23 21:07:00,96.839,96.867,96.831,96.867,706999997.0
2007-03-23 21:08:00,96.871,96.877,96.836,96.842,521799999.0
2007-03-23 21:09:00,96.855,96.865,96.834,96.835,337500004.0
2007-03-23 21:10:00,96.854,96.86,96.837,96.84,378000008.0
2007-03-23 21:11:00,96.855,96.86,96.839,96.84,516000000.0
2007-03-23 21:12:00,96.849,96.865,96.828,96.852,395900004.0
2007-03-23 21:13:00,96.862,96.871,96.838,96.848,1067299995.0
2007-03-23 21:14:00,96.865,96.865,96.833,96.863,1214199998.0
2007-03-23 21:15:00,96.849,96.869,96.842,96.857,1292699997.0
2007-03-23 21:16:00,96.854,96.864,96.831,96.843,552600000.0
2007-03-23 21:17:00,96.868,96.868,96.82,96.837,1150000003.0
2007-03-23 21:18:00,96.834,96.86,96.83,96.854,772099998.0
2007-03-23 21:19:00,96.836,96.871,96.836,96.865,1027599997.0
2007-03-23 21:20:00,96.854,96.861,96.831,96.845,1583400004.0
2007-03-23 21:21:00,96.853,96.87,96.838,96.838,1650799992.0
2007-03-23 21:22:00,96.847,96.858,96.815,96.834,1517999988.0
2007-03-23 21:23:00,96.843,96.856,96.818,96.846,924400004.0
2007-03-23 21:24:00,96.837,96.849,96.825,96.847,1006099995.0
2007-03-23 21:25:00,96.827,96.847,96.821,96.837,1334799992.0
2007-03-23 21:26:00,96.837,96.852,96.824,96.827,387900001.0
2007-03-23 21:27:00,96.846,96.857,96.833,96.839,414800001.0
2007-03-23 21:28:00,96.845,96.858,96.836,96.853,227600000.0
2007-03-23 21:29:00,96.853,96.862,96.836,96.85,648699993.0
2007-03-23 21:30:00,96.85,96.85,96.819,96.823,317499998.0
2007-03-23 21:31:00,96.823,96.831,96.803,96.808,271699998.0
2007-03-23 21:32:00,96.847,96.852,96.827,96.837,1370099991.0
2007-03-23 21:33:00,96.845,96.85,96.827,96.845,214100000.0
2007-03-23 21:34:00,96.835,96.85,96.82,96.838,439499996.0
2007-03-23 21:35:00,96.848,96.848,96.814,96.819,473200003.0
2007-03-23 21:36:00,96.825,96.832,96.807,96.815,118500000.0
2007-03-23 21:37:00,96.807,96.838,96.807,96.838,450599995.0
2007-03-23 21:38:00,96.824,96.852,96.824,96.852,423700002.0
2007-03-23 21:39:00,96.842,96.865,96.842,96.862,217299997.0
2007-03-23 21:40:00,96.855,96.878,96.844,96.854,423599998.0
2007-03-23 21:41:00,96.875,96.88,96.85,96.85,421499998.0
2007-03-23 21:42:00,96.882,96.888,96.852,96.852,825199993.0
2007-03-23 21:43:00,96.869,96.893,96.857,96.877,809300001.0
2007-03-23 21:44:00,96.875,96.88,96.843,96.867,1420699999.0
2007-03-23 21:45:00,96.854,96.88,96.844,96.848,1073699999.0
2007-03-23 21:46:00,96.866,96.89,96.861,96.861,566300001.0
2007-03-23 21:47:00,96.882,96.883,96.856,96.856,728999997.0
2007-03-23 21:48:00,96.872,96.877,96.853,96.853,212299996.0
2007-03-23 21:49:00,96.873,96.886,96.855,96.857,749500000.0
2007-03-23 21:50:00,96.875,96.88,96.859,96.868,131100001.0
2007-03-23 21:51:00,96.866,96.878,96.85,96.868,364100001.0
2007-03-23 21:52:00,96.867,96.887,96.844,96.861,710999998.0
2007-03-23 21:53:00,96.893,96.9,96.874,96.883,248500002.0
2007-03-23 21:54:00,96.903,96.903,96.876,96.883,177599997.0
2007-03-23 21:55:00,96.89,96.91,96.89,96.91,197899997.0
2007-03-23 21:56:00,96.915,96.915,96.889,96.897,748699997.0
2007-03-23 21:57:00,96.905,96.905,96.879,96.879,84500001.0
2007-03-23 21:58:00,96.887,96.902,96.884,96.902,118299998.0
2007-03-23 21:59:00,96.901,96.901,96.861,96.88,669399988.0
2007-03-23 22:00:00,96.888,96.897,96.857,96.872,611799997.0
2007-03-23 22:01:00,96.87,96.897,96.859,96.897,713099999.0
2007-03-23 22:02:00,96.895,96.903,96.873,96.879,1279799996.0
2007-03-23 22:03:00,96.875,96.913,96.875,96.906,339699999.0
2007-03-23 22:04:00,96.902,96.912,96.876,96.9,809599992.0
2007-03-23 22:05:00,96.893,96.9,96.87,96.876,348900000.0
2007-03-23 22:06:00,96.872,96.89,96.868,96.889,213499999.0
2007-03-23 22:07:00,96.869,96.888,96.869,96.884,141500001.0
2007-03-23 22:08:00,96.885,96.885,96.849,96.849,196399996.0
2007-03-23 22:09:00,96.86,96.883,96.853,96.872,276899998.0
2007-03-23 22:10:00,96.858,96.88,96.84,96.865,199400000.0
2007-03-23 22:11:00,96.872,96.879,96.845,96.85,448799997.0
2007-03-23 22:12:00,96.842,96.865,96.824,96.863,311900000.0
2007-03-23 22:13:00,96.863,96.871,96.832,96.854,442300002.0
2007-03-23 22:14:00,96.868,96.87,96.844,96.852,162899997.0
2007-03-23 22:15:00,96.86,96.88,96.857,96.873,490199997.0
2007-03-23 22:16:00,96.853,96.872,96.844,96.862,503400000.0
2007-03-23 22:17:00,96.839,96.864,96.834,96.86,184599998.0
2007-03-23 22:18:00,96.863,96.871,96.849,96.852,207799998.0
2007-03-23 22:19:00,96.877,96.88,96.85,96.85,205000002.0
2007-03-23 22:20:00,96.873,96.878,96.855,96.866,191999999.0
2007-03-23 22:21:00,96.872,96.88,96.854,96.861,137400003.0
2007-03-23 22:22:00,96.875,96.879,96.837,96.844,488799998.0
2007-03-23 22:23:00,96.85,96.875,96.85,96.874,253300003.0
2007-03-23 22:24:00,96.86,96.875,96.86,96.875,117699999.0
2007-03-23 22:25:00,96.873,96.874,96.855,96.862,184500002.0
2007-03-23 22:26:00,96.851,96.867,96.838,96.859,263099999.0
2007-03-23 22:27:00,96.87,96.87,96.834,96.834,839699995.0
2007-03-23 22:28:00,96.845,96.855,96.828,96.832,321600004.0
2007-03-23 22:29:00,96.85,96.85,96.809,96.809,306699998.0
2007-03-23 22:30:00,96.845,96.85,96.822,96.837,335200002.0
2007-03-23 22:31:00,96.84,96.855,96.837,96.855,148099999.0
2007-03-23 22:32:00,96.83,96.856,96.83,96.853,326499994.0
2007-03-23 22:33:00,96.836,96.852,96.829,96.846,543799996.0
2007-03-23 22:34:00,96.828,96.855,96.825,96.85,299900000.0
2007-03-23 22:35:00,96.86,96.86,96.84,96.84,344799998.0
2007-03-23 22:36:00,96.858,96.858,96.822,96.832,497499998.0
2007-03-23 22:37:00,96.854,96.854,96.828,96.832,178900001.0
2007-03-23 22:38:00,96.845,96.845,96.826,96.826,295400000.0
2007-03-23 22:39:00,96.825,96.84,96.811,96.835,290500003.0
2007-03-23 22:40:00,96.821,96.842,96.816,96.832,344999995.0
2007-03-23 22:41:00,96.822,96.843,96.822,96.838,216300000.0
2007-03-23 22:42:00,96.83,96.846,96.805,96.823,117000000.0
2007-03-23 22:43:00,96.825,96.845,96.807,96.819,840700006.0
2007-03-23 22:44:00,96.842,96.842,96.811,96.811,492499997.0
2007-03-23 22:45:00,96.836,96.839,96.799,96.814,446999995.0
2007-03-23 22:46:00,96.839,96.853,96.818,96.832,349199998.0
2007-03-23 22:47:00,96.841,96.861,96.826,96.829,404799997.0
2007-03-23 22:48:00,96.832,96.832,96.789,96.792,561499999.0
2007-03-23 22:49:00,96.823,96.837,96.808,96.819,352299994.0
2007-03-23 22:50:00,96.832,96.846,96.818,96.838,324799998.0
2007-03-23 22:51:00,96.822,96.853,96.822,96.85,634800002.0
2007-03-23 22:52:00,96.86,96.865,96.848,96.848,153900000.0
2007-03-23 22:53:00,96.866,96.866,96.806,96.829,328600001.0
2007-03-23 22:54:00,96.839,96.867,96.839,96.861,172800000.0
2007-03-23 22:55:00,96.846,96.865,96.841,96.862,303499998.0
2007-03-23 22:56:00,96.857,96.859,96.838,96.839,162699998.0
2007-03-23 22:57:00,96.848,96.865,96.827,96.86,207300000.0
2007-03-23 22:58:00,96.844,96.864,96.84,96.861,215699997.0
2007-03-23 22:59:00,96.832,96.856,96.774,96.819,179400000.0
2007-03-25 23:00:00,96.837,96.84,96.814,96.83,180200000.0
2007-03-25 23:01:00,96.835,96.835,96.813,96.816,120499998.0
2007-03-25 23:02:00,96.821,96.832,96.808,96.83,225099998.0
2007-03-25 23:03:00,96.839,96.856,96.817,96.835,211699998.0
2007-03-25 23:04:00,96.813,96.846,96.784,96.846,228300003.0
2007-03-25 23:05:00,96.844,96.844,96.799,96.831,201500001.0
2007-03-25 23:06:00,96.817,96.846,96.803,96.81,131400000.0
2007-03-25 23:07:00,96.79,96.852,96.788,96.82,166299998.0
2007-03-25 23:08:00,96.813,96.828,96.788,96.798,374500000.0
2007-03-25 23:09:00,96.792,96.815,96.783,96.795,184599993.0
2007-03-25 23:10:00,96.833,96.833,96.8,96.8,91000000.0
2007-03-25 23:11:00,96.793,96.799,96.759,96.759,298499999.0
2007-03-25 23:12:00,96.821,96.85,96.772,96.78,238099998.0
2007-03-25 23:13:00,96.772,96.772,96.74,96.74,227500003.0
2007-03-25 23:14:00,96.744,96.763,96.713,96.722,229599997.0
2007-03-25 23:15:00,96.7,96.715,96.687,96.7,203899999.0
2007-03-25 23:16:00,96.698,96.733,96.683,96.717,256399996.0
2007-03-25 23:17:00,96.664,96.692,96.631,96.641,268900001.0
2007-03-25 23:18:00,96.637,96.704,96.637,96.681,249299998.0
2007-03-25 23:19:00,96.661,96.684,96.654,96.662,293400000.0
2007-03-25 23:20:00,96.657,96.66,96.637,96.648,202900001.0
2007-03-25 23:21:00,96.657,96.691,96.657,96.674,154200000.0
2007-03-25 23:22:00,96.687,96.729,96.687,96.72,164399999.0
2007-03-25 23:23:00,96.684,96.718,96.682,96.689,185300001.0
2007-03-25 23:24:00,96.725,96.752,96.717,96.721,234099996.0
2007-03-25 23:25:00,96.714,96.714,96.685,96.685,78499998.0
2007-03-25 23:26:00,96.674,96.698,96.666,96.685,110900001.0
2007-03-25 23:27:00,96.676,96.698,96.659,96.675,98500000.0
2007-03-25 23:28:00,96.693,96.706,96.622,96.627,155299998.0
2007-03-25 23:29:00,96.627,96.677,96.626,96.646,321100000.0
2007-03-25 23:30:00,96.657,96.672,96.649,96.65,156699998.0
2007-03-25 23:31:00,96.657,96.669,96.64,96.647,296099998.0
2007-03-25 23:32:00,96.627,96.659,96.619,96.649,192500000.0
2007-03-25 23:33:00,96.647,96.669,96.626,96.669,159800000.0
2007-03-25 23:34:00,96.649,96.666,96.626,96.642,379400005.0
2007-03-25 23:35:00,96.645,96.669,96.617,96.647,392200003.0
2007-03-25 23:36:00,96.671,96.671,96.64,96.642,139499999.0
2007-03-25 23:37:00,96.663,96.673,96.655,96.657,145799999.0
2007-03-25 23:38:00,96.668,96.668,96.63,96.63,225800004.0
2007-03-25 23:39:00,96.648,96.649,96.628,96.63,155699998.0
2007-03-25 23:40:00,96.636,96.677,96.634,96.658,197999999.0
2007-03-25 23:41:00,96.657,96.681,96.643,96.67,234600001.0
2007-03-25 23:42:00,96.66,96.685,96.652,96.674,282300002.0
2007-03-25 23:43:00,96.675,96.703,96.665,96.682,247799998.0
2007-03-25 23:44:00,96.679,96.707,96.66,96.692,331899996.0
2007-03-25 23:45:00,96.674,96.694,96.671,96.688,38999999.0
2007-03-25 23:46:00,96.708,96.708,96.693,96.697,83300002.0
2007-03-25 23:47:00,96.69,96.693,96.671,96.678,116599998.0
2007-03-25 23:48:00,96.674,96.679,96.657,96.664,216499997.0
2007-03-25 23:49:00,96.659,96.683,96.656,96.662,110000001.0
2007-03-25 23:50:00,96.652,96.679,96.643,96.65,201699997.0
2007-03-25 23:51:00,96.649,96.672,96.64,96.656,76699999.0
2007-03-25 23:52:00,96.652,96.686,96.652,96.686,150900001.0
2007-03-25 23:53:00,96.673,96.686,96.665,96.674,285599992.0
2007-03-25 23:54:00,96.69,96.692,96.635,96.657,185399999.0
2007-03-25 23:55:00,96.67,96.682,96.655,96.682,216699999.0
2007-03-25 23:56:00,96.673,96.702,96.668,96.693,209099997.0
2007-03-25 23:57:00,96.669,96.687,96.663,96.676,83000000.0
2007-03-25 23:58:00,96.676,96.694,96.658,96.682,257799999.0
2007-03-25 23:59:00,96.675,96.687,96.664,96.67,197700000.0
2007-03-26 00:00:00,96.689,96.714,96.676,96.676,201599999.0
2007-03-26 00:01:00,96.695,96.704,96.662,96.662,225600001.0
2007-03-26 00:02:00,96.668,96.684,96.668,96.681,25500001.0
2007-03-26 00:03:00,96.683,96.694,96.657,96.679,208900002.0
2007-03-26 00:04:00,96.676,96.701,96.673,96.693,242899999.0
2007-03-26 00:05:00,96.676,96.696,96.657,96.696,170800000.0
2007-03-26 00:06:00,96.695,96.695,96.667,96.682,193200001.0
2007-03-26 00:07:00,96.681,96.682,96.657,96.665,212500001.0
2007-03-26 00:08:00,96.67,96.685,96.67,96.685,78999999.0
2007-03-26 00:09:00,96.672,96.693,96.628,96.65,103799999.0
2007-03-26 00:10:00,96.663,96.68,96.651,96.651,185100001.0
2007-03-26 00:11:00,96.661,96.683,96.637,96.66,130600002.0
2007-03-26 00:12:00,96.699,96.701,96.659,96.659,262600001.0
2007-03-26 00:13:00,96.687,96.694,96.667,96.668,275600000.0
2007-03-26 00:14:00,96.668,96.692,96.654,96.69,191400000.0
2007-03-26 00:15:00,96.674,96.694,96.653,96.664,122599999.0
2007-03-26 00:16:00,96.652,96.676,96.647,96.676,275799998.0
2007-03-26 00:17:00,96.676,96.685,96.654,96.672,193399999.0
2007-03-26 00:18:00,96.667,96.672,96.638,96.645,193000000.0
2007-03-26 00:19:00,96.654,96.672,96.651,96.664,85199999.0
2007-03-26 00:20:00,96.643,96.647,96.621,96.627,254100001.0
2007-03-26 00:21:00,96.655,96.66,96.638,96.638,202099998.0
2007-03-26 00:22:00,96.631,96.658,96.628,96.658,133800001.0
2007-03-26 00:23:00,96.641,96.66,96.641,96.655,183600000.0
2007-03-26 00:24:00,96.645,96.66,96.623,96.65,191000000.0
2007-03-26 00:25:00,96.66,96.66,96.635,96.647,104800000.0
2007-03-26 00:26:00,96.647,96.66,96.634,96.653,115300000.0
2007-03-26 00:27:00,96.651,96.661,96.627,96.642,235700000.0
2007-03-26 00:28:00,96.647,96.664,96.642,96.656,146800000.0
2007-03-26 00:29:00,96.662,96.682,96.648,96.673,276200001.0
2007-03-26 00:30:00,96.679,96.684,96.663,96.669,144700000.0
2007-03-26 00:31:00,96.666,96.669,96.649,96.655,163900001.0
2007-03-26 00:32:00,96.632,96.665,96.619,96.654,320700000.0
2007-03-26 00:33:00,96.653,96.678,96.646,96.678,235700000.0
2007-03-26 00:34:00,96.658,96.681,96.637,96.67,276900001.0
2007-03-26 00:35:00,96.673,96.682,96.655,96.665,138800002.0
2007-03-26 00:36:00,96.665,96.683,96.663,96.68,242099999.0
2007-03-26 00:37:00,96.662,96.685,96.656,96.684,296199998.0
2007-03-26 00:38:00,96.675,96.688,96.654,96.665,214699993.0
2007-03-26 00:39:00,96.677,96.677,96.645,96.65,137599998.0
2007-03-26 00:40:00,96.663,96.68,96.658,96.675,321700001.0
2007-03-26 00:41:00,96.666,96.668,96.647,96.648,257799996.0
2007-03-26 00:42:00,96.634,96.666,96.633,96.642,213699996.0
2007-03-26 00:43:00,96.628,96.648,96.617,96.645,76600000.0
2007-03-26 00:44:00,96.636,96.653,96.621,96.64,201699999.0
2007-03-26 00:45:00,96.63,96.662,96.624,96.662,170000001.0
2007-03-26 00:46:00,96.674,96.689,96.661,96.665,190599999.0
2007-03-26 00:47:00,96.655,96.655,96.588,96.615,370299998.0
2007-03-26 00:48:00,96.604,96.604,96.543,96.548,216499998.0
2007-03-26 00:49:00,96.562,96.579,96.556,96.575,364899990.0
2007-03-26 00:50:00,96.579,96.602,96.576,96.583,300600001.0
2007-03-26 00:51:00,96.563,96.599,96.563,96.578,242999996.0
2007-03-26 00:52:00,96.576,96.586,96.549,96.566,158100000.0
2007-03-26 00:53:00,96.596,96.606,96.588,96.593,187400000.0
2007-03-26 00:54:00,96.586,96.622,96.586,96.616,202999996.0
2007-03-26 00:55:00,96.604,96.633,96.597,96.633,289599997.0
2007-03-26 00:56:00,96.602,96.633,96.602,96.633,243400000.0
2007-03-26 00:57:00,96.63,96.647,96.624,96.647,176599998.0
2007-03-26 00:58:00,96.652,96.688,96.649,96.688,137199999.0
2007-03-26 00:59:00,96.681,96.694,96.655,96.671,254899997.0
2007-03-26 01:00:00,96.65,96.714,96.65,96.704,237399999.0
2007-03-26 01:01:00,96.688,96.712,96.68,96.68,200199999.0
2007-03-26 01:02:00,96.704,96.705,96.668,96.691,178599999.0
2007-03-26 01:03:00,96.681,96.707,96.681,96.707,150200001.0
2007-03-26 01:04:00,96.701,96.703,96.679,96.679,91400001.0
2007-03-26 01:05:00,96.684,96.703,96.678,96.703,202900000.0
2007-03-26 01:06:00,96.676,96.703,96.673,96.695,266000005.0
2007-03-26 01:07:00,96.689,96.716,96.684,96.702,127899999.0
2007-03-26 01:08:00,96.715,96.722,96.695,96.708,119899999.0
2007-03-26 01:09:00,96.723,96.735,96.704,96.721,82000000.0
2007-03-26 01:10:00,96.725,96.737,96.717,96.732,140299999.0
2007-03-26 01:11:00,96.735,96.737,96.703,96.723,195999998.0
2007-03-26 01:12:00,96.726,96.727,96.695,96.709,372399997.0
2007-03-26 01:13:00,96.738,96.748,96.711,96.735,192500000.0
2007-03-26 01:14:00,96.723,96.742,96.712,96.731,149299998.0
2007-03-26 01:15:00,96.737,96.737,96.715,96.715,149200000.0
2007-03-26 01:16:00,96.736,96.755,96.727,96.745,154999999.0
2007-03-26 01:17:00,96.716,96.749,96.716,96.749,168299997.0
2007-03-26 01:18:00,96.739,96.756,96.735,96.756,182800000.0
2007-03-26 01:19:00,96.744,96.767,96.744,96.764,138300000.0
2007-03-26 01:20:00,96.758,96.76,96.73,96.73,258100000.0
2007-03-26 01:21:00,96.742,96.774,96.74,96.762,179299999.0
2007-03-26 01:22:00,96.764,96.785,96.757,96.772,124300001.0
2007-03-26 01:23:00,96.758,96.799,96.757,96.779,261399994.0
2007-03-26 01:24:00,96.769,96.787,96.752,96.769,159299999.0
2007-03-26 01:25:00,96.758,96.778,96.753,96.77,313000001.0
2007-03-26 01:26:00,96.76,96.783,96.75,96.777,261699998.0
2007-03-26 01:27:00,96.76,96.786,96.757,96.786,184400000.0
2007-03-26 01:28:00,96.781,96.781,96.758,96.764,99699999.0
2007-03-26 01:29:00,96.75,96.785,96.75,96.777,149699998.0
2007-03-26 01:30:00,96.79,96.807,96.776,96.783,208299999.0
2007-03-26 01:31:00,96.781,96.81,96.781,96.809,140999997.0
2007-03-26 01:32:00,96.787,96.808,96.783,96.808,171399998.0
2007-03-26 01:33:00,96.805,96.81,96.781,96.794,269200001.0
2007-03-26 01:34:00,96.786,96.813,96.781,96.809,374399997.0
2007-03-26 01:35:00,96.791,96.808,96.785,96.805,320600003.0
2007-03-26 01:36:00,96.795,96.808,96.773,96.791,136900000.0
2007-03-26 01:37:00,96.793,96.803,96.776,96.791,161600000.0
2007-03-26 01:38:00,96.787,96.796,96.767,96.796,193999996.0
2007-03-26 01:39:00,96.781,96.811,96.781,96.809,541099998.0
2007-03-26 01:40:00,96.784,96.804,96.782,96.795,256199997.0
2007-03-26 01:41:00,96.794,96.806,96.78,96.787,301199995.0
2007-03-26 01:42:00,96.779,96.793,96.766,96.781,123100002.0
2007-03-26 01:43:00,96.801,96.811,96.78,96.785,178399999.0
2007-03-26 01:44:00,96.807,96.84,96.798,96.825,187100002.0
2007-03-26 01:45:00,96.837,96.851,96.81,96.824,237900001.0
2007-03-26 01:46:00,96.811,96.826,96.799,96.825,314899994.0
2007-03-26 01:47:00,96.831,96.831,96.806,96.809,105300000.0
2007-03-26 01:48:00,96.806,96.821,96.774,96.818,311199996.0
2007-03-26 01:49:00,96.794,96.811,96.783,96.797,367699998.0
2007-03-26 01:50:00,96.764,96.803,96.764,96.796,402499993.0
2007-03-26 01:51:00,96.79,96.79,96.757,96.757,227800000.0
2007-03-26 01:52:00,96.793,96.795,96.777,96.779,178899998.0
2007-03-26 01:53:00,96.797,96.798,96.771,96.772,235000001.0
2007-03-26 01:54:00,96.788,96.788,96.76,96.77,289199996.0
2007-03-26 01:55:00,96.767,96.784,96.747,96.76,136500001.0
2007-03-26 01:56:00,96.737,96.776,96.737,96.767,288599997.0
2007-03-26 01:57:00,96.767,96.782,96.753,96.755,288000000.0
2007-03-26 01:58:00,96.76,96.782,96.756,96.778,329299996.0
2007-03-26 01:59:00,96.772,96.779,96.749,96.758,235499999.0
2007-03-26 02:00:00,96.776,96.78,96.761,96.78,138099999.0
2007-03-26 02:01:00,96.785,96.785,96.742,96.745,163600001.0
2007-03-26 02:02:00,96.736,96.74,96.717,96.726,125399997.0
2007-03-26 02:03:00,96.727,96.732,96.71,96.71,134599996.0
2007-03-26 02:04:00,96.725,96.727,96.72,96.723,14300000.0
2007-03-26 02:05:00,96.709,96.73,96.705,96.725,148999998.0
2007-03-26 02:06:00,96.72,96.73,96.706,96.716,90999999.0
2007-03-26 02:07:00,96.706,96.706,96.679,96.687,94400000.0
2007-03-26 02:08:00,96.69,96.707,96.688,96.707,104799999.0
2007-03-26 02:09:00,96.704,96.708,96.696,96.696,124200002.0
2007-03-26 02:10:00,96.7,96.71,96.691,96.695,175099998.0
2007-03-26 02:11:00,96.713,96.713,96.69,96.707,164100003.0
2007-03-26 02:12:00,96.717,96.735,96.715,96.735,35400000.0
2007-03-26 02:13:00,96.746,96.746,96.73,96.73,17600000.0
2007-03-26 02:14:00,96.721,96.745,96.721,96.745,63499999.0
2007-03-26 02:15:00,96.752,96.753,96.75,96.753,34799999.0
2007-03-26 02:16:00,96.748,96.766,96.74,96.766,40700000.0
2007-03-26 02:17:00,96.765,96.768,96.765,96.768,28999999.0
2007-03-26 02:18:00,96.774,96.779,96.765,96.765,104000002.0
2007-03-26 02:19:00,96.781,96.783,96.773,96.783,98100000.0
2007-03-26 02:20:00,96.799,96.807,96.799,96.799,41899999.0
2007-03-26 02:21:00,96.791,96.791,96.771,96.784,140699999.0
2007-03-26 02:22:00,96.778,96.787,96.765,96.787,58900000.0
2007-03-26 02:23:00,96.772,96.772,96.763,96.767,65500002.0
2007-03-26 02:24:00,96.755,96.763,96.755,96.757,200199997.0
2007-03-26 02:25:00,96.745,96.751,96.727,96.729,214599999.0
2007-03-26 02:26:00,96.732,96.738,96.732,96.738,8000000.0
2007-03-26 02:27:00,96.753,96.756,96.747,96.748,46899999.0
2007-03-26 02:28:00,96.744,96.744,96.724,96.725,106700001.0
2007-03-26 02:29:00,96.718,96.74,96.718,96.74,85200003.0
2007-03-26 02:30:00,96.73,96.748,96.726,96.735,92800001.0
2007-03-26 02:31:00,96.74,96.74,96.728,96.735,96899999.0
2007-03-26 02:32:00,96.743,96.748,96.738,96.738,126600000.0
2007-03-26 02:33:00,96.743,96.746,96.737,96.746,134099998.0
2007-03-26 02:34:00,96.743,96.745,96.737,96.743,143599998.0
2007-03-26 02:35:00,96.722,96.723,96.716,96.723,75000000.0
2007-03-26 02:36:00,96.748,96.748,96.733,96.736,79900002.0
2007-03-26 02:37:00,96.744,96.744,96.736,96.736,15300000.0
2007-03-26 02:38:00,96.742,96.755,96.742,96.745,145299998.0
2007-03-26 02:39:00,96.741,96.752,96.731,96.731,112899999.0
2007-03-26 02:40:00,96.735,96.735,96.715,96.715,83700001.0
2007-03-26 02:41:00,96.707,96.707,96.682,96.682,46000000.0
2007-03-26 02:42:00,96.669,96.679,96.669,96.673,66700000.0
2007-03-26 02:43:00,96.679,96.693,96.676,96.68,123899998.0
2007-03-26 02:44:00,96.673,96.673,96.67,96.673,15200000.0
2007-03-26 02:45:00,96.658,96.67,96.658,96.67,33300000.0
2007-03-26 02:46:00,96.675,96.675,96.653,96.661,40599999.0
2007-03-26 02:47:00,96.663,96.685,96.658,96.668,119499999.0
2007-03-26 02:48:00,96.682,96.682,96.663,96.675,135200002.0
2007-03-26 02:49:00,96.677,96.683,96.677,96.682,38900000.0
2007-03-26 02:50:00,96.679,96.68,96.673,96.68,105800000.0
2007-03-26 02:51:00,96.688,96.695,96.68,96.695,38199999.0
2007-03-26 02:52:00,96.686,96.688,96.679,96.683,72799998.0
2007-03-26 02:53:00,96.675,96.684,96.667,96.673,105299999.0
2007-03-26 02:54:00,96.679,96.683,96.679,96.683,35700000.0
2007-03-26 02:55:00,96.687,96.687,96.67,96.67,82699998.0
2007-03-26 02:56:00,96.675,96.686,96.675,96.678,97100000.0
2007-03-26 02:57:00,96.686,96.691,96.67,96.69,59200001.0
2007-03-26 02:58:00,96.683,96.683,96.672,96.672,35600000.0
2007-03-26 02:59:00,96.671,96.671,96.637,96.637,107599999.0
2007-03-26 03:00:00,96.64,96.647,96.623,96.641,110300002.0
2007-03-26 03:01:00,96.638,96.655,96.638,96.655,72500001.0
2007-03-26 03:02:00,96.643,96.654,96.627,96.639,96899999.0
2007-03-26 03:03:00,96.631,96.631,96.602,96.615,83099998.0
2007-03-26 03:04:00,96.636,96.636,96.613,96.615,154099998.0
2007-03-26 03:05:00,96.61,96.636,96.606,96.636,71300000.0
2007-03-26 03:06:00,96.633,96.633,96.617,96.62,85900001.0
2007-03-26 03:07:00,96.622,96.635,96.622,96.635,128599999.0
2007-03-26 03:08:00,96.639,96.64,96.625,96.626,116999999.0
2007-03-26 03:09:00,96.652,96.664,96.652,96.664,43799999.0
2007-03-26 03:10:00,96.668,96.668,96.65,96.65,81200000.0
2007-03-26 03:11:00,96.652,96.659,96.641,96.649,162500004.0
2007-03-26 03:12:00,96.653,96.665,96.643,96.658,156499999.0
2007-03-26 03:13:00,96.661,96.661,96.642,96.645,117400000.0
2007-03-26 03:14:00,96.647,96.653,96.641,96.645,55099999.0
2007-03-26 03:15:00,96.636,96.636,96.617,96.617,60500000.0
2007-03-26 03:16:00,96.613,96.613,96.597,96.597,8800000.0
2007-03-26 03:17:00,96.603,96.627,96.603,96.622,81900000.0
2007-03-26 03:18:00,96.628,96.645,96.622,96.64,59300000.0
2007-03-26 03:19:00,96.643,96.653,96.638,96.653,178499996.0
2007-03-26 03:20:00,96.647,96.648,96.636,96.64,91699996.0
2007-03-26 03:21:00,96.643,96.643,96.633,96.633,106800002.0
2007-03-26 03:22:00,96.627,96.636,96.625,96.63,128999998.0
2007-03-26 03:23:00,96.635,96.635,96.606,96.624,164799999.0
2007-03-26 03:24:00,96.623,96.628,96.62,96.628,126900001.0
2007-03-26 03:25:00,96.616,96.646,96.616,96.646,12000000.0
2007-03-26 03:26:00,96.651,96.651,96.637,96.649,112600002.0
2007-03-26 03:27:00,96.64,96.644,96.633,96.644,118300000.0
2007-03-26 03:28:00,96.655,96.66,96.655,96.66,23499999.0
2007-03-26 03:29:00,96.669,96.67,96.656,96.67,73500001.0
2007-03-26 03:30:00,96.682,96.682,96.663,96.68,150500000.0
2007-03-26 03:31:00,96.673,96.695,96.672,96.695,105200000.0
2007-03-26 03:32:00,96.705,96.721,96.705,96.721,142499997.0
2007-03-26 03:33:00,96.724,96.733,96.718,96.725,30200000.0
2007-03-26 03:34:00,96.72,96.72,96.688,96.699,63499999.0
2007-03-26 03:35:00,96.692,96.701,96.69,96.701,120399999.0
2007-03-26 03:36:00,96.698,96.706,96.694,96.694,82599997.0
2007-03-26 03:37:00,96.699,96.699,96.688,96.693,48399998.0
2007-03-26 03:38:00,96.689,96.695,96.687,96.687,67900003.0
2007-03-26 03:39:00,96.681,96.695,96.681,96.685,164900001.0
2007-03-26 03:40:00,96.688,96.688,96.677,96.677,57400000.0
2007-03-26 03:41:00,96.679,96.679,96.679,96.679,11200000.0
2007-03-26 03:42:00,96.678,96.683,96.668,96.683,86700003.0
2007-03-26 03:43:00,96.682,96.686,96.671,96.671,88200000.0
2007-03-26 03:44:00,96.672,96.686,96.672,96.685,80900001.0
2007-03-26 03:45:00,96.692,96.71,96.687,96.71,86699998.0
2007-03-26 03:46:00,96.706,96.718,96.7,96.7,47399999.0
2007-03-26 03:47:00,96.692,96.708,96.692,96.703,105700003.0
2007-03-26 03:48:00,96.692,96.693,96.686,96.693,49899999.0
2007-03-26 03:49:00,96.696,96.699,96.696,96.699,6400000.0
2007-03-26 03:50:00,96.689,96.704,96.689,96.698,106999998.0
2007-03-26 03:51:00,96.7,96.7,96.69,96.69,40299999.0
2007-03-26 03:52:00,96.684,96.698,96.677,96.697,132799999.0
2007-03-26 03:53:00,96.703,96.703,96.69,96.69,138499997.0
2007-03-26 03:54:00,96.687,96.703,96.686,96.701,89600000.0
2007-03-26 03:55:00,96.705,96.711,96.704,96.704,54299999.0
2007-03-26 03:56:00,96.715,96.724,96.715,96.72,119600000.0
2007-03-26 03:57:00,96.716,96.716,96.709,96.709,23900000.0
2007-03-26 03:58:00,96.697,96.697,96.687,96.688,116200001.0
2007-03-26 03:59:00,96.697,96.708,96.69,96.69,183600000.0
2007-03-26 04:00:00,96.688,96.693,96.688,96.693,44400001.0
2007-03-26 04:01:00,96.694,96.696,96.689,96.689,48400001.0
2007-03-26 04:02:00,96.683,96.691,96.683,96.691,29600000.0
2007-03-26 04:03:00,96.693,96.7,96.689,96.699,48099999.0
2007-03-26 04:04:00,96.693,96.693,96.69,96.69,54300000.0
2007-03-26 04:05:00,96.695,96.695,96.675,96.687,165999997.0
2007-03-26 04:06:00,96.691,96.703,96.686,96.703,123799998.0
2007-03-26 04:07:00,96.711,96.711,96.692,96.692,121499997.0
2007-03-26 04:08:00,96.695,96.706,96.691,96.703,57700000.0
2007-03-26 04:09:00,96.707,96.707,96.691,96.697,117999999.0
2007-03-26 04:10:00,96.706,96.717,96.703,96.717,36800000.0
2007-03-26 04:11:00,96.723,96.728,96.718,96.718,41600000.0
2007-03-26 04:12:00,96.722,96.722,96.707,96.707,49700000.0
2007-03-26 04:13:00,96.717,96.718,96.717,96.718,39600002.0
2007-03-26 04:14:00,96.71,96.713,96.71,96.713,34199999.0
2007-03-26 04:15:00,96.722,96.722,96.701,96.71,146700001.0
2007-03-26 04:16:00,96.716,96.716,96.687,96.687,145999996.0
2007-03-26 04:17:00,96.702,96.709,96.701,96.705,70199999.0
2007-03-26 04:18:00,96.72,96.73,96.71,96.71,98600001.0
2007-03-26 04:19:00,96.708,96.737,96.708,96.724,136800000.0
2007-03-26 04:20:00,96.733,96.746,96.731,96.746,94699999.0
2007-03-26 04:21:00,96.728,96.738,96.728,96.737,101600000.0
2007-03-26 04:22:00,96.733,96.733,96.73,96.732,82599998.0
2007-03-26 04:23:00,96.734,96.761,96.734,96.761,66200000.0
2007-03-26 04:24:00,96.752,96.76,96.742,96.76,126299998.0
2007-03-26 04:25:00,96.752,96.761,96.742,96.758,224100003.0
2007-03-26 04:26:00,96.762,96.762,96.729,96.729,74600000.0
2007-03-26 04:27:00,96.733,96.761,96.733,96.749,70500000.0
2007-03-26 04:28:00,96.746,96.746,96.735,96.742,74899998.0
2007-03-26 04:29:00,96.735,96.735,96.715,96.721,103799999.0
2007-03-26 04:30:00,96.711,96.717,96.704,96.712,188500000.0
2007-03-26 04:31:00,96.702,96.721,96.7,96.721,95800001.0
2007-03-26 04:32:00,96.715,96.715,96.715,96.715,7200000.0
2007-03-26 04:33:00,96.722,96.722,96.706,96.708,91900000.0
2007-03-26 04:34:00,96.712,96.718,96.712,96.718,38200001.0
2007-03-26 04:35:00,96.713,96.728,96.709,96.722,249999998.0
2007-03-26 04:36:00,96.715,96.725,96.708,96.725,35600000.0
2007-03-26 04:37:00,96.717,96.728,96.717,96.728,52100000.0
2007-03-26 04:38:00,96.728,96.728,96.717,96.722,56700002.0
2007-03-26 04:39:00,96.725,96.732,96.71,96.732,55500000.0
2007-03-26 04:40:00,96.727,96.727,96.718,96.718,50800002.0
2007-03-26 04:41:00,96.713,96.721,96.71,96.721,40900000.0
2007-03-26 04:42:00,96.722,96.725,96.708,96.711,165300002.0
2007-03-26 04:43:00,96.718,96.718,96.701,96.701,163899997.0
2007-03-26 04:44:00,96.713,96.716,96.713,96.715,60300002.0
2007-03-26 04:45:00,96.712,96.716,96.7,96.716,124800002.0
2007-03-26 04:46:00,96.7,96.7,96.688,96.693,77500000.0
2007-03-26 04:47:00,96.701,96.704,96.688,96.693,121700001.0
2007-03-26 04:48:00,96.694,96.704,96.691,96.704,157799997.0
2007-03-26 04:49:00,96.702,96.702,96.698,96.698,30100001.0
2007-03-26 04:50:00,96.697,96.703,96.697,96.703,33099999.0
2007-03-26 04:51:00,96.697,96.7,96.692,96.695,149699997.0
2007-03-26 04:52:00,96.697,96.697,96.685,96.689,90399997.0
2007-03-26 04:53:00,96.696,96.699,96.694,96.694,68000002.0
2007-03-26 04:54:00,96.702,96.702,96.694,96.694,16800000.0
2007-03-26 04:55:00,96.694,96.694,96.691,96.691,25500000.0
2007-03-26 04:56:00,96.711,96.717,96.702,96.71,120100001.0
2007-03-26 04:57:00,96.713,96.722,96.711,96.721,123299997.0
2007-03-26 04:58:00,96.718,96.721,96.702,96.702,81899999.0
2007-03-26 04:59:00,96.695,96.695,96.683,96.688,59100000.0
2007-03-26 05:00:00,96.638,96.668,96.62,96.668,81300000.0
2007-03-26 05:01:00,96.675,96.675,96.675,96.675,4000000.0
2007-03-26 05:02:00,96.657,96.659,96.637,96.653,139500001.0
2007-03-26 05:03:00,96.67,96.679,96.668,96.674,118399998.0
2007-03-26 05:04:00,96.677,96.685,96.674,96.676,223299996.0
2007-03-26 05:05:00,96.673,96.683,96.665,96.668,152099998.0
2007-03-26 05:06:00,96.666,96.677,96.637,96.676,130500002.0
2007-03-26 05:07:00,96.672,96.68,96.671,96.671,72099999.0
2007-03-26 05:08:00,96.663,96.668,96.655,96.66,404100005.0
2007-03-26 05:09:00,96.66,96.668,96.66,96.664,101600000.0
2007-03-26 05:10:00,96.659,96.676,96.657,96.66,200499999.0
2007-03-26 05:11:00,96.654,96.669,96.646,96.649,233599998.0
2007-03-26 05:12:00,96.643,96.643,96.632,96.642,135000001.0
2007-03-26 05:13:00,96.645,96.649,96.637,96.637,253700004.0
2007-03-26 05:14:00,96.634,96.643,96.624,96.643,227499996.0
2007-03-26 05:15:00,96.637,96.642,96.62,96.62,204299996.0
2007-03-26 05:16:00,96.616,96.645,96.616,96.637,335999998.0
2007-03-26 05:17:00,96.647,96.672,96.647,96.671,111999999.0
2007-03-26 05:18:00,96.663,96.663,96.656,96.656,116200000.0
2007-03-26 05:19:00,96.652,96.66,96.648,96.648,183299999.0
2007-03-26 05:20:00,96.649,96.658,96.648,96.655,191600001.0
2007-03-26 05:21:00,96.646,96.646,96.628,96.641,136999996.0
2007-03-26 05:22:00,96.645,96.653,96.639,96.653,58200000.0
2007-03-26 05:23:00,96.652,96.656,96.641,96.643,385199999.0
2007-03-26 05:24:00,96.637,96.644,96.637,96.641,161500002.0
2007-03-26 05:25:00,96.631,96.639,96.627,96.628,314400000.0
2007-03-26 05:26:00,96.626,96.639,96.626,96.635,137199997.0
2007-03-26 05:27:00,96.635,96.639,96.62,96.624,126400001.0
2007-03-26 05:28:00,96.623,96.623,96.599,96.605,72300000.0
2007-03-26 05:29:00,96.618,96.626,96.614,96.622,295599999.0
2007-03-26 05:30:00,96.615,96.635,96.615,96.635,200100001.0
2007-03-26 05:31:00,96.637,96.642,96.633,96.635,195999996.0
2007-03-26 05:32:00,96.635,96.643,96.631,96.64,491200003.0
2007-03-26 05:33:00,96.636,96.637,96.636,96.637,43799999.0
2007-03-26 05:34:00,96.646,96.646,96.634,96.635,119899999.0
2007-03-26 05:35:00,96.635,96.635,96.635,96.635,87200000.0
2007-03-26 05:36:00,96.638,96.64,96.634,96.634,153400000.0
2007-03-26 05:37:00,96.635,96.648,96.635,96.643,300799997.0
2007-03-26 05:38:00,96.642,96.652,96.642,96.644,74099999.0
2007-03-26 05:39:00,96.652,96.655,96.647,96.647,134400000.0
2007-03-26 05:40:00,96.635,96.648,96.632,96.637,62100001.0
2007-03-26 05:41:00,96.635,96.64,96.63,96.634,171300000.0
2007-03-26 05:42:00,96.635,96.638,96.629,96.629,29300000.0
2007-03-26 05:43:00,96.63,96.644,96.63,96.64,296399998.0
2007-03-26 05:44:00,96.641,96.646,96.638,96.643,283799997.0
2007-03-26 05:45:00,96.643,96.648,96.64,96.646,126600000.0
2007-03-26 05:46:00,96.645,96.654,96.64,96.654,264400000.0
2007-03-26 05:47:00,96.651,96.66,96.64,96.646,175699999.0
2007-03-26 05:48:00,96.645,96.655,96.64,96.645,176299999.0
2007-03-26 05:49:00,96.635,96.65,96.635,96.645,129599999.0
2007-03-26 05:50:00,96.64,96.645,96.64,96.645,208899997.0
2007-03-26 05:51:00,96.641,96.651,96.641,96.651,40800000.0
2007-03-26 05:52:00,96.65,96.659,96.65,96.655,76800000.0
2007-03-26 05:53:00,96.661,96.672,96.657,96.672,73099999.0
2007-03-26 05:54:00,96.676,96.682,96.667,96.677,89299999.0
2007-03-26 05:55:00,96.673,96.684,96.668,96.684,385600000.0
2007-03-26 05:56:00,96.679,96.69,96.679,96.681,225899996.0
2007-03-26 05:57:00,96.684,96.693,96.675,96.676,568799998.0
2007-03-26 05:58:00,96.676,96.676,96.659,96.669,427399998.0
2007-03-26 05:59:00,96.669,96.674,96.653,96.663,326399998.0
2007-03-26 06:00:00,96.659,96.689,96.659,96.689,225599998.0
2007-03-26 06:01:00,96.693,96.693,96.68,96.68,87800001.0
2007-03-26 06:02:00,96.68,96.692,96.68,96.692,121499999.0
2007-03-26 06:03:00,96.687,96.687,96.676,96.685,425600001.0
2007-03-26 06:04:00,96.685,96.695,96.685,96.69,172500001.0
2007-03-26 06:05:00,96.695,96.702,96.695,96.702,107899997.0
2007-03-26 06:06:00,96.701,96.724,96.701,96.724,94699998.0
2007-03-26 06:07:00,96.72,96.731,96.715,96.72,354099995.0
2007-03-26 06:08:00,96.72,96.728,96.709,96.728,150599998.0
2007-03-26 06:09:00,96.728,96.732,96.722,96.731,55299999.0
2007-03-26 06:10:00,96.731,96.736,96.717,96.735,327399998.0
2007-03-26 06:11:00,96.73,96.737,96.723,96.737,176799997.0
2007-03-26 06:12:00,96.735,96.745,96.733,96.735,456600002.0
2007-03-26 06:13:00,96.727,96.734,96.717,96.717,235200003.0
2007-03-26 06:14:00,96.709,96.722,96.703,96.715,501200000.0
2007-03-26 06:15:00,96.72,96.72,96.705,96.715,871399996.0
2007-03-26 06:16:00,96.714,96.722,96.711,96.722,336999992.0
2007-03-26 06:17:00,96.71,96.725,96.709,96.725,264999999.0
2007-03-26 06:18:00,96.715,96.721,96.713,96.719,186600003.0
2007-03-26 06:19:00,96.719,96.735,96.702,96.709,229699997.0
2007-03-26 06:20:00,96.715,96.727,96.715,96.717,55099999.0
2007-03-26 06:21:00,96.717,96.723,96.717,96.717,148899998.0
2007-03-26 06:22:00,96.722,96.724,96.709,96.71,256500002.0
2007-03-26 06:23:00,96.713,96.713,96.7,96.7,85000001.0
2007-03-26 06:24:00,96.705,96.716,96.698,96.716,148700001.0
2007-03-26 06:25:00,96.708,96.71,96.691,96.703,247299999.0
2007-03-26 06:26:00,96.698,96.72,96.698,96.72,107300002.0
2007-03-26 06:27:00,96.72,96.72,96.693,96.705,700500007.0
2007-03-26 06:28:00,96.701,96.701,96.681,96.683,110099996.0
2007-03-26 06:29:00,96.685,96.697,96.677,96.697,294999998.0
2007-03-26 06:30:00,96.698,96.708,96.68,96.708,277899998.0
2007-03-26 06:31:00,96.715,96.722,96.708,96.712,164800002.0
2007-03-26 06:32:00,96.721,96.721,96.707,96.714,255500004.0
2007-03-26 06:33:00,96.715,96.73,96.715,96.715,282299998.0
2007-03-26 06:34:00,96.721,96.733,96.719,96.719,574000003.0
2007-03-26 06:35:00,96.72,96.733,96.699,96.71,527099999.0
2007-03-26 06:36:00,96.713,96.715,96.693,96.706,499699998.0
2007-03-26 06:37:00,96.705,96.711,96.692,96.705,656699998.0
2007-03-26 06:38:00,96.71,96.738,96.71,96.716,941199996.0
2007-03-26 06:39:00,96.713,96.722,96.704,96.72,836199993.0
2007-03-26 06:40:00,96.722,96.722,96.705,96.706,442399999.0
2007-03-26 06:41:00,96.712,96.718,96.692,96.711,423800000.0
2007-03-26 06:42:00,96.705,96.718,96.698,96.718,546900007.0
2007-03-26 06:43:00,96.717,96.728,96.71,96.72,403099999.0
2007-03-26 06:44:00,96.72,96.727,96.715,96.727,546699995.0
2007-03-26 06:45:00,96.73,96.735,96.72,96.73,562899999.0
2007-03-26 06:46:00,96.725,96.742,96.725,96.728,659900003.0
2007-03-26 06:47:00,96.733,96.743,96.731,96.734,350900003.0
2007-03-26 06:48:00,96.737,96.737,96.727,96.735,200500004.0
2007-03-26 06:49:00,96.734,96.744,96.727,96.74,136700001.0
2007-03-26 06:50:00,96.735,96.746,96.734,96.735,127800002.0
2007-03-26 06:51:00,96.733,96.744,96.712,96.735,343199997.0
2007-03-26 06:52:00,96.742,96.751,96.736,96.736,300900000.0
2007-03-26 06:53:00,96.74,96.74,96.733,96.735,292999998.0
2007-03-26 06:54:00,96.737,96.737,96.715,96.715,240099996.0
2007-03-26 06:55:00,96.724,96.734,96.717,96.725,173100001.0
2007-03-26 06:56:00,96.726,96.745,96.724,96.724,277800003.0
2007-03-26 06:57:00,96.723,96.734,96.721,96.724,392500005.0
2007-03-26 06:58:00,96.722,96.729,96.705,96.707,925599998.0
2007-03-26 06:59:00,96.704,96.72,96.699,96.712,930599996.0
2007-03-26 07:00:00,96.708,96.732,96.69,96.714,1099300000.0
2007-03-26 07:01:00,96.704,96.713,96.678,96.701,1275199997.0
2007-03-26 07:02:00,96.7,96.727,96.7,96.706,762700006.0
2007-03-26 07:03:00,96.702,96.727,96.702,96.704,483599994.0
2007-03-26 07:04:00,96.716,96.719,96.687,96.708,405999999.0
2007-03-26 07:05:00,96.729,96.733,96.704,96.704,205700000.0
2007-03-26 07:06:00,96.7,96.705,96.687,96.702,781299987.0
2007-03-26 07:07:00,96.7,96.7,96.672,96.688,255399994.0
2007-03-26 07:08:00,96.687,96.701,96.683,96.686,353699998.0
2007-03-26 07:09:00,96.682,96.699,96.667,96.699,487999996.0
2007-03-26 07:10:00,96.7,96.701,96.685,96.685,320999996.0
2007-03-26 07:11:00,96.678,96.693,96.678,96.693,516000004.0
2007-03-26 07:12:00,96.692,96.701,96.674,96.683,743300003.0
2007-03-26 07:13:00,96.684,96.693,96.673,96.683,322599996.0
2007-03-26 07:14:00,96.689,96.699,96.686,96.69,442499994.0
2007-03-26 07:15:00,96.695,96.699,96.681,96.699,548199988.0
2007-03-26 07:16:00,96.691,96.699,96.675,96.691,290699998.0
2007-03-26 07:17:00,96.69,96.706,96.685,96.7,523799998.0
2007-03-26 07:18:00,96.697,96.708,96.691,96.697,497599996.0
2007-03-26 07:19:00,96.692,96.705,96.691,96.702,684499999.0
2007-03-26 07:20:00,96.705,96.711,96.696,96.696,594499993.0
2007-03-26 07:21:00,96.694,96.712,96.694,96.703,786899992.0
2007-03-26 07:22:00,96.71,96.711,96.696,96.705,320999998.0
2007-03-26 07:23:00,96.706,96.706,96.692,96.7,272599999.0
2007-03-26 07:24:00,96.69,96.71,96.685,96.71,267400000.0
2007-03-26 07:25:00,96.715,96.736,96.71,96.715,247499997.0
2007-03-26 07:26:00,96.716,96.723,96.706,96.715,345100001.0
2007-03-26 07:27:00,96.705,96.714,96.694,96.708,1135799995.0
2007-03-26 07:28:00,96.707,96.707,96.691,96.707,1024600004.0
2007-03-26 07:29:00,96.707,96.707,96.689,96.69,1147899999.0
2007-03-26 07:30:00,96.686,96.707,96.681,96.687,1117499997.0
2007-03-26 07:31:00,96.687,96.699,96.683,96.695,957699998.0
2007-03-26 07:32:00,96.691,96.696,96.676,96.696,766999998.0
2007-03-26 07:33:00,96.698,96.708,96.694,96.696,349799999.0
2007-03-26 07:34:00,96.69,96.712,96.69,96.712,348299997.0
2007-03-26 07:35:00,96.72,96.731,96.709,96.731,264500000.0
2007-03-26 07:36:00,96.732,96.735,96.715,96.728,510199996.0
2007-03-26 07:37:00,96.722,96.728,96.71,96.71,654400001.0
2007-03-26 07:38:00,96.714,96.718,96.706,96.713,180600004.0
2007-03-26 07:39:00,96.713,96.727,96.705,96.72,699499992.0
2007-03-26 07:40:00,96.722,96.732,96.71,96.717,799100002.0
2007-03-26 07:41:00,96.719,96.743,96.719,96.741,117600000.0
2007-03-26 07:42:00,96.737,96.744,96.731,96.731,161800002.0
2007-03-26 07:43:00,96.739,96.75,96.733,96.748,645200006.0
2007-03-26 07:44:00,96.742,96.746,96.72,96.72,424999997.0
2007-03-26 07:45:00,96.72,96.743,96.72,96.74,269299997.0
2007-03-26 07:46:00,96.746,96.762,96.732,96.75,476299999.0
2007-03-26 07:47:00,96.742,96.743,96.727,96.727,760100002.0
2007-03-26 07:48:00,96.731,96.733,96.708,96.72,834299993.0
2007-03-26 07:49:00,96.72,96.76,96.713,96.76,320699997.0
2007-03-26 07:50:00,96.766,96.77,96.75,96.77,309999998.0
2007-03-26 07:51:00,96.782,96.795,96.772,96.79,418199999.0
2007-03-26 07:52:00,96.784,96.805,96.774,96.805,212099998.0
2007-03-26 07:53:00,96.798,96.818,96.798,96.812,289299997.0
2007-03-26 07:54:00,96.816,96.816,96.79,96.793,281900001.0
2007-03-26 07:55:00,96.798,96.821,96.794,96.81,265000004.0
2007-03-26 07:56:00,96.803,96.803,96.75,96.75,186899999.0
2007-03-26 07:57:00,96.751,96.751,96.718,96.719,349899996.0
2007-03-26 07:58:00,96.715,96.726,96.7,96.71,259699999.0
2007-03-26 07:59:00,96.701,96.701,96.68,96.693,240200000.0
2007-03-26 08:00:00,96.71,96.734,96.707,96.734,355800002.0
2007-03-26 08:01:00,96.737,96.737,96.723,96.731,510999998.0
2007-03-26 08:02:00,96.743,96.768,96.731,96.768,317700003.0
2007-03-26 08:03:00,96.775,96.778,96.766,96.766,206600001.0
2007-03-26 08:04:00,96.765,96.771,96.758,96.758,155599999.0
2007-03-26 08:05:00,96.755,96.768,96.753,96.758,490700002.0
2007-03-26 08:06:00,96.76,96.779,96.76,96.771,437600000.0
2007-03-26 08:07:00,96.773,96.785,96.769,96.771,139800000.0
2007-03-26 08:08:00,96.78,96.801,96.766,96.78,238899996.0
2007-03-26 08:09:00,96.788,96.817,96.788,96.811,289999999.0
2007-03-26 08:10:00,96.815,96.82,96.807,96.816,418600000.0
2007-03-26 08:11:00,96.828,96.832,96.817,96.825,498300002.0
2007-03-26 08:12:00,96.828,96.829,96.808,96.829,243900002.0
2007-03-26 08:13:00,96.835,96.868,96.835,96.868,324700002.0
2007-03-26 08:14:00,96.882,96.889,96.865,96.865,130099999.0
2007-03-26 08:15:00,96.86,96.874,96.858,96.865,483199999.0
2007-03-26 08:16:00,96.865,96.865,96.817,96.842,181999999.0
2007-03-26 08:17:00,96.85,96.854,96.841,96.845,531700001.0
2007-03-26 08:18:00,96.845,96.858,96.834,96.838,586499995.0
2007-03-26 08:19:00,96.832,96.848,96.829,96.832,451299994.0
2007-03-26 08:20:00,96.834,96.842,96.826,96.841,345999997.0
2007-03-26 08:21:00,96.842,96.857,96.83,96.83,438300001.0
2007-03-26 08:22:00,96.826,96.83,96.815,96.815,72999998.0
2007-03-26 08:23:00,96.805,96.818,96.793,96.812,440500002.0
2007-03-26 08:24:00,96.815,96.823,96.806,96.817,371000000.0
2007-03-26 08:25:00,96.815,96.826,96.806,96.811,729600011.0
2007-03-26 08:26:00,96.807,96.807,96.79,96.802,417900000.0
2007-03-26 08:27:00,96.8,96.8,96.761,96.764,478499994.0
2007-03-26 08:28:00,96.761,96.769,96.744,96.769,399000001.0
2007-03-26 08:29:00,96.775,96.781,96.768,96.772,422600004.0
2007-03-26 08:30:00,96.767,96.772,96.756,96.769,92999998.0
2007-03-26 08:31:00,96.772,96.781,96.768,96.768,473400001.0
2007-03-26 08:32:00,96.765,96.783,96.754,96.778,735499999.0
2007-03-26 08:33:00,96.772,96.778,96.748,96.763,954999997.0
2007-03-26 08:34:00,96.762,96.767,96.751,96.755,622800001.0
2007-03-26 08:35:00,96.752,96.759,96.739,96.745,479700003.0
2007-03-26 08:36:00,96.74,96.74,96.707,96.728,719099995.0
2007-03-26 08:37:00,96.722,96.728,96.716,96.728,128199998.0
2007-03-26 08:38:00,96.728,96.745,96.725,96.738,390799998.0
2007-03-26 08:39:00,96.741,96.741,96.706,96.735,372199996.0
2007-03-26 08:40:00,96.734,96.736,96.716,96.723,555400003.0
2007-03-26 08:41:00,96.727,96.74,96.727,96.729,302400001.0
2007-03-26 08:42:00,96.719,96.737,96.714,96.737,380699994.0
2007-03-26 08:43:00,96.742,96.742,96.726,96.742,282599999.0
2007-03-26 08:44:00,96.753,96.776,96.747,96.769,430800000.0
2007-03-26 08:45:00,96.773,96.784,96.759,96.759,182200002.0
2007-03-26 08:46:00,96.774,96.799,96.774,96.797,324399998.0
2007-03-26 08:47:00,96.802,96.802,96.785,96.785,63800000.0
2007-03-26 08:48:00,96.784,96.793,96.777,96.793,244699997.0
2007-03-26 08:49:00,96.795,96.795,96.785,96.795,150499999.0
2007-03-26 08:50:00,96.787,96.787,96.769,96.775,504899997.0
2007-03-26 08:51:00,96.779,96.833,96.779,96.812,779299997.0
2007-03-26 08:52:00,96.813,96.813,96.776,96.789,643300004.0
2007-03-26 08:53:00,96.78,96.81,96.78,96.81,521699999.0
2007-03-26 08:54:00,96.812,96.816,96.801,96.803,299100001.0
2007-03-26 08:55:00,96.807,96.821,96.807,96.815,263000002.0
2007-03-26 08:56:00,96.81,96.832,96.81,96.819,231200002.0
2007-03-26 08:57:00,96.831,96.831,96.813,96.83,77900001.0
2007-03-26 08:58:00,96.83,96.837,96.82,96.82,313999996.0
2007-03-26 08:59:00,96.817,96.817,96.806,96.806,210800003.0
2007-03-26 09:00:00,96.788,96.81,96.771,96.783,526000000.0
2007-03-26 09:01:00,96.787,96.791,96.771,96.775,517200003.0
2007-03-26 09:02:00,96.78,96.804,96.78,96.797,219500001.0
2007-03-26 09:03:00,96.796,96.796,96.777,96.785,263400002.0
2007-03-26 09:04:00,96.782,96.783,96.742,96.76,732300000.0
2007-03-26 09:05:00,96.752,96.764,96.746,96.756,774800007.0
2007-03-26 09:06:00,96.755,96.755,96.731,96.742,712799994.0
2007-03-26 09:07:00,96.738,96.76,96.711,96.725,764300001.0
2007-03-26 09:08:00,96.724,96.757,96.724,96.755,654599989.0
2007-03-26 09:09:00,96.766,96.776,96.766,96.77,395000001.0
2007-03-26 09:10:00,96.765,96.775,96.764,96.764,231399998.0
2007-03-26 09:11:00,96.757,96.757,96.743,96.753,250299996.0
2007-03-26 09:12:00,96.748,96.75,96.732,96.741,69800001.0
2007-03-26 09:13:00,96.751,96.776,96.74,96.773,398500002.0
2007-03-26 09:14:00,96.776,96.801,96.773,96.791,404199995.0
2007-03-26 09:15:00,96.788,96.799,96.772,96.791,374000003.0
2007-03-26 09:16:00,96.782,96.791,96.771,96.775,165800000.0
2007-03-26 09:17:00,96.773,96.784,96.76,96.76,449800001.0
2007-03-26 09:18:00,96.758,96.778,96.758,96.766,497800000.0
2007-03-26 09:19:00,96.768,96.804,96.768,96.793,1011399994.0
2007-03-26 09:20:00,96.795,96.821,96.79,96.821,538599998.0
2007-03-26 09:21:00,96.829,96.837,96.81,96.825,532999998.0
2007-03-26 09:22:00,96.823,96.833,96.805,96.82,654100001.0
2007-03-26 09:23:00,96.812,96.813,96.791,96.793,424299998.0
2007-03-26 09:24:00,96.789,96.805,96.781,96.796,956800001.0
2007-03-26 09:25:00,96.791,96.799,96.77,96.773,985200004.0
2007-03-26 09:26:00,96.774,96.784,96.765,96.77,1118600003.0
2007-03-26 09:27:00,96.774,96.786,96.768,96.786,985499999.0
2007-03-26 09:28:00,96.793,96.793,96.77,96.782,833599998.0
2007-03-26 09:29:00,96.768,96.786,96.762,96.786,541599997.0
2007-03-26 09:30:00,96.793,96.806,96.782,96.788,501499994.0
2007-03-26 09:31:00,96.778,96.794,96.778,96.781,818399993.0
2007-03-26 09:32:00,96.781,96.8,96.772,96.78,800800004.0
2007-03-26 09:33:00,96.774,96.774,96.735,96.767,1055400007.0
2007-03-26 09:34:00,96.773,96.778,96.759,96.761,973099996.0
2007-03-26 09:35:00,96.765,96.791,96.761,96.787,1137099999.0
2007-03-26 09:36:00,96.785,96.815,96.781,96.815,1481499996.0
2007-03-26 09:37:00,96.812,96.812,96.792,96.8,757299999.0
2007-03-26 09:38:00,96.797,96.801,96.781,96.801,915300005.0
2007-03-26 09:39:00,96.803,96.817,96.792,96.808,934799991.0
2007-03-26 09:40:00,96.81,96.81,96.785,96.798,1046399993.0
2007-03-26 09:41:00,96.777,96.794,96.768,96.775,493399997.0
2007-03-26 09:42:00,96.771,96.794,96.771,96.782,584099999.0
2007-03-26 09:43:00,96.792,96.811,96.788,96.806,1540399983.0
2007-03-26 09:44:00,96.809,96.814,96.793,96.808,1180400003.0
2007-03-26 09:45:00,96.805,96.819,96.774,96.799,1127499999.0
2007-03-26 09:46:00,96.804,96.818,96.792,96.795,979599999.0
2007-03-26 09:47:00,96.793,96.804,96.781,96.798,470700004.0
2007-03-26 09:48:00,96.79,96.79,96.77,96.77,584699997.0
2007-03-26 09:49:00,96.775,96.79,96.77,96.79,845299995.0
2007-03-26 09:50:00,96.787,96.787,96.771,96.782,1002200005.0
2007-03-26 09:51:00,96.778,96.797,96.771,96.789,1168099989.0
2007-03-26 09:52:00,96.788,96.796,96.766,96.774,1175899995.0
2007-03-26 09:53:00,96.774,96.794,96.769,96.782,1199699994.0
2007-03-26 09:54:00,96.794,96.801,96.776,96.792,1446899999.0
2007-03-26 09:55:00,96.782,96.793,96.761,96.793,1239400003.0
2007-03-26 09:56:00,96.799,96.811,96.789,96.797,1966600000.0
2007-03-26 09:57:00,96.791,96.8,96.774,96.777,1448099996.0
2007-03-26 09:58:00,96.78,96.793,96.776,96.78,885100000.0
2007-03-26 09:59:00,96.783,96.783,96.778,96.778,48500002.0
2007-03-26 10:00:00,96.768,96.768,96.756,96.764,122900000.0
2007-03-26 10:01:00,96.77,96.782,96.765,96.765,90000002.0
2007-03-26 10:02:00,96.764,96.772,96.759,96.768,134799997.0
2007-03-26 10:03:00,96.77,96.794,96.77,96.794,86299998.0
2007-03-26 10:04:00,96.791,96.791,96.781,96.786,137099999.0
2007-03-26 10:05:00,96.79,96.797,96.783,96.797,99300001.0
2007-03-26 10:06:00,96.797,96.797,96.769,96.769,33500000.0
2007-03-26 10:07:00,96.782,96.782,96.769,96.769,64900000.0
2007-03-26 10:08:00,96.776,96.795,96.776,96.782,71500000.0
2007-03-26 10:09:00,96.787,96.787,96.768,96.774,174100001.0
2007-03-26 10:10:00,96.772,96.779,96.762,96.762,160499999.0
2007-03-26 10:11:00,96.779,96.791,96.779,96.791,35100000.0
2007-03-26 10:12:00,96.778,96.779,96.77,96.775,159599997.0
2007-03-26 10:13:00,96.768,96.77,96.768,96.768,15200000.0
2007-03-26 10:14:00,96.76,96.773,96.754,96.765,130700000.0
2007-03-26 10:15:00,96.763,96.767,96.754,96.76,151800000.0
2007-03-26 10:16:00,96.765,96.778,96.759,96.765,144499998.0
2007-03-26 10:17:00,96.763,96.766,96.753,96.76,97100001.0
2007-03-26 10:18:00,96.755,96.767,96.755,96.767,55500002.0
2007-03-26 10:19:00,96.767,96.767,96.754,96.757,110300002.0
2007-03-26 10:20:00,96.761,96.761,96.756,96.756,31899999.0
2007-03-26 10:21:00,96.753,96.775,96.753,96.775,73299998.0
2007-03-26 10:22:00,96.77,96.77,96.753,96.766,97300000.0
2007-03-26 10:23:00,96.765,96.783,96.765,96.783,116099999.0
2007-03-26 10:24:00,96.778,96.778,96.769,96.778,37900000.0
2007-03-26 10:25:00,96.771,96.771,96.754,96.768,119200002.0
2007-03-26 10:26:00,96.764,96.772,96.757,96.768,187199999.0
2007-03-26 10:27:00,96.771,96.771,96.757,96.764,142700002.0
2007-03-26 10:28:00,96.761,96.78,96.761,96.78,94400001.0
2007-03-26 10:29:00,96.782,96.79,96.777,96.79,94199999.0
2007-03-26 10:30:00,96.795,96.795,96.776,96.786,86500000.0
2007-03-26 10:31:00,96.795,96.812,96.795,96.803,107400002.0
2007-03-26 10:32:00,96.784,96.8,96.782,96.8,107000000.0
2007-03-26 10:33:00,96.804,96.817,96.804,96.817,82900000.0
2007-03-26 10:34:00,96.804,96.815,96.802,96.812,51700000.0
2007-03-26 10:35:00,96.823,96.827,96.823,96.827,10400000.0
2007-03-26 10:36:00,96.831,96.831,96.808,96.82,12400000.0
2007-03-26 10:37:00,96.818,96.852,96.818,96.852,57000000.0
2007-03-26 10:38:00,96.835,96.835,96.805,96.809,65799998.0
2007-03-26 10:39:00,96.812,96.818,96.799,96.799,68300000.0
2007-03-26 10:40:00,96.791,96.807,96.791,96.8,130599999.0
2007-03-26 10:41:00,96.808,96.821,96.808,96.817,102700001.0
2007-03-26 10:42:00,96.816,96.823,96.803,96.816,141900001.0
2007-03-26 10:43:00,96.809,96.809,96.776,96.779,68500001.0
2007-03-26 10:44:00,96.777,96.777,96.764,96.768,162199999.0
2007-03-26 10:45:00,96.777,96.777,96.755,96.765,235800002.0
2007-03-26 10:46:00,96.775,96.775,96.752,96.769,108600002.0
2007-03-26 10:47:00,96.757,96.757,96.753,96.753,61900000.0
2007-03-26 10:48:00,96.747,96.755,96.739,96.749,42699999.0
2007-03-26 10:49:00,96.742,96.75,96.727,96.75,136500001.0
2007-03-26 10:50:00,96.757,96.757,96.729,96.737,84999997.0
2007-03-26 10:51:00,96.754,96.757,96.753,96.755,12600000.0
2007-03-26 10:52:00,96.754,96.757,96.748,96.757,79299998.0
2007-03-26 10:53:00,96.765,96.79,96.765,96.774,86899998.0
2007-03-26 10:54:00,96.771,96.782,96.766,96.78,92300001.0
2007-03-26 10:55:00,96.775,96.78,96.775,96.775,38899999.0
2007-03-26 10:56:00,96.754,96.754,96.715,96.733,149500001.0
2007-03-26 10:57:00,96.746,96.746,96.73,96.746,121399997.0
2007-03-26 10:58:00,96.743,96.748,96.722,96.748,106200000.0
2007-03-26 10:59:00,96.743,96.753,96.734,96.753,29500000.0
2007-03-26 11:00:00,96.776,96.798,96.776,96.789,111800001.0
2007-03-26 11:01:00,96.797,96.797,96.78,96.785,39100000.0
2007-03-26 11:02:00,96.789,96.798,96.783,96.798,86600001.0
2007-03-26 11:03:00,96.795,96.806,96.794,96.806,47400001.0
2007-03-26 11:04:00,96.794,96.803,96.765,96.765,55500000.0
2007-03-26 11:05:00,96.762,96.792,96.76,96.791,105100002.0
2007-03-26 11:06:00,96.796,96.808,96.782,96.792,165699997.0
2007-03-26 11:07:00,96.802,96.817,96.791,96.803,133999999.0
2007-03-26 11:08:00,96.812,96.813,96.809,96.809,62100001.0
2007-03-26 11:09:00,96.81,96.826,96.81,96.826,23800000.0
2007-03-26 11:10:00,96.821,96.821,96.798,96.808,150599998.0
2007-03-26 11:11:00,96.824,96.845,96.813,96.839,157099997.0
2007-03-26 11:12:00,96.858,96.87,96.856,96.87,105600000.0
2007-03-26 11:13:00,96.866,96.866,96.834,96.834,52000000.0
2007-03-26 11:14:00,96.821,96.834,96.809,96.825,137200000.0
2007-03-26 11:15:00,96.802,96.819,96.802,96.811,71099998.0
2007-03-26 11:16:00,96.81,96.815,96.779,96.787,113300000.0
2007-03-26 11:17:00,96.8,96.815,96.791,96.801,99599998.0
2007-03-26 11:18:00,96.77,96.79,96.77,96.789,139900000.0
2007-03-26 11:19:00,96.78,96.78,96.772,96.779,83000000.0
2007-03-26 11:20:00,96.785,96.785,96.772,96.78,70899998.0
2007-03-26 11:21:00,96.776,96.786,96.769,96.769,150799999.0
2007-03-26 11:22:00,96.774,96.79,96.764,96.768,125400001.0
2007-03-26 11:23:00,96.79,96.81,96.779,96.799,95600000.0
2007-03-26 11:24:00,96.793,96.805,96.791,96.797,154300000.0
2007-03-26 11:25:00,96.791,96.793,96.777,96.777,97199999.0
2007-03-26 11:26:00,96.769,96.78,96.764,96.78,102399997.0
2007-03-26 11:27:00,96.772,96.773,96.772,96.773,15600000.0
2007-03-26 11:28:00,96.78,96.782,96.766,96.777,89300000.0
2007-03-26 11:29:00,96.77,96.777,96.76,96.777,41400000.0
2007-03-26 11:30:00,96.774,96.774,96.76,96.76,141199997.0
2007-03-26 11:31:00,96.783,96.826,96.783,96.826,140099997.0
2007-03-26 11:32:00,96.809,96.819,96.798,96.817,111299998.0
2007-03-26 11:33:00,96.818,96.818,96.779,96.779,82799999.0
2007-03-26 11:34:00,96.788,96.791,96.779,96.783,72400002.0
2007-03-26 11:35:00,96.775,96.775,96.754,96.76,127699999.0
2007-03-26 11:36:00,96.763,96.773,96.759,96.764,106200001.0
2007-03-26 11:37:00,96.767,96.772,96.76,96.772,63800000.0
2007-03-26 11:38:00,96.774,96.783,96.771,96.772,151899998.0
2007-03-26 11:39:00,96.763,96.767,96.748,96.754,54400001.0
2007-03-26 11:40:00,96.747,96.784,96.747,96.784,142400001.0
2007-03-26 11:41:00,96.773,96.802,96.773,96.802,67700001.0
2007-03-26 11:42:00,96.785,96.806,96.782,96.782,82400000.0
2007-03-26 11:43:00,96.78,96.804,96.779,96.804,156500002.0
2007-03-26 11:44:00,96.803,96.803,96.786,96.8,124800001.0
2007-03-26 11:45:00,96.793,96.793,96.768,96.777,83299999.0
2007-03-26 11:46:00,96.787,96.787,96.763,96.763,51100002.0
2007-03-26 11:47:00,96.798,96.798,96.789,96.797,69000000.0
2007-03-26 11:48:00,96.804,96.804,96.801,96.801,23100000.0
2007-03-26 11:49:00,96.808,96.812,96.802,96.806,129900002.0
2007-03-26 11:50:00,96.801,96.803,96.801,96.802,69499999.0
2007-03-26 11:51:00,96.803,96.815,96.801,96.815,66700000.0
2007-03-26 11:52:00,96.804,96.804,96.78,96.784,97899999.0
2007-03-26 11:53:00,96.802,96.802,96.788,96.795,85699998.0
2007-03-26 11:54:00,96.792,96.798,96.788,96.788,65199998.0
2007-03-26 11:55:00,96.797,96.801,96.792,96.8,161799999.0
2007-03-26 11:56:00,96.801,96.801,96.799,96.799,11900000.0
2007-03-26 11:57:00,96.793,96.793,96.783,96.787,32899999.0
2007-03-26 11:58:00,96.784,96.788,96.78,96.78,140400004.0
2007-03-26 11:59:00,96.782,96.797,96.782,96.782,109700002.0
2007-03-26 12:00:00,96.795,96.803,96.787,96.798,41000000.0
2007-03-26 12:01:00,96.799,96.801,96.799,96.801,38300001.0
2007-03-26 12:02:00,96.812,96.814,96.799,96.805,184599998.0
2007-03-26 12:03:00,96.804,96.817,96.796,96.817,21500000.0
2007-03-26 12:04:00,96.819,96.834,96.812,96.834,44199999.0
2007-03-26 12:05:00,96.821,96.84,96.821,96.84,82699998.0
2007-03-26 12:06:00,96.845,96.845,96.823,96.823,87099998.0
2007-03-26 12:07:00,96.83,96.844,96.826,96.844,170900000.0
2007-03-26 12:08:00,96.83,96.839,96.824,96.832,165900000.0
2007-03-26 12:09:00,96.823,96.823,96.815,96.815,132700001.0
2007-03-26 12:10:00,96.819,96.83,96.814,96.82,81699999.0
2007-03-26 12:11:00,96.827,96.834,96.818,96.818,40799999.0
2007-03-26 12:12:00,96.815,96.825,96.799,96.806,155800002.0
2007-03-26 12:13:00,96.812,96.812,96.809,96.81,32700000.0
2007-03-26 12:14:00,96.81,96.821,96.81,96.817,118099998.0
2007-03-26 12:15:00,96.818,96.82,96.809,96.82,44699999.0
2007-03-26 12:16:00,96.825,96.825,96.808,96.808,42700000.0
2007-03-26 12:17:00,96.807,96.817,96.797,96.799,80700000.0
2007-03-26 12:18:00,96.797,96.802,96.794,96.797,108099999.0
2007-03-26 12:19:00,96.805,96.805,96.805,96.805,4000000.0
2007-03-26 12:20:00,96.797,96.806,96.793,96.806,30099999.0
2007-03-26 12:21:00,96.798,96.798,96.784,96.796,85900001.0
2007-03-26 12:22:00,96.803,96.805,96.8,96.8,68800000.0
2007-03-26 12:23:00,96.802,96.814,96.799,96.804,144400001.0
2007-03-26 12:24:00,96.801,96.814,96.801,96.805,100600000.0
2007-03-26 12:25:00,96.8,96.81,96.789,96.8,205799998.0
2007-03-26 12:26:00,96.787,96.797,96.787,96.795,73599997.0
2007-03-26 12:27:00,96.783,96.784,96.77,96.77,12800000.0
2007-03-26 12:28:00,96.775,96.78,96.775,96.78,81600000.0
2007-03-26 12:29:00,96.78,96.796,96.773,96.796,40000000.0
2007-03-26 12:30:00,96.791,96.793,96.786,96.793,87500001.0
2007-03-26 12:31:00,96.8,96.816,96.794,96.816,94699998.0
2007-03-26 12:32:00,96.818,96.827,96.809,96.815,140499999.0
2007-03-26 12:33:00,96.82,96.827,96.81,96.818,154700002.0
2007-03-26 12:34:00,96.813,96.813,96.793,96.809,75299999.0
2007-03-26 12:35:00,96.817,96.823,96.8,96.815,170800001.0
2007-03-26 12:36:00,96.802,96.816,96.797,96.816,195699998.0
2007-03-26 12:37:00,96.811,96.811,96.767,96.794,147500001.0
2007-03-26 12:38:00,96.798,96.802,96.788,96.802,84800002.0
2007-03-26 12:39:00,96.807,96.807,96.789,96.795,117200001.0
2007-03-26 12:40:00,96.788,96.805,96.788,96.8,184500002.0
2007-03-26 12:41:00,96.789,96.796,96.786,96.788,115300000.0
2007-03-26 12:42:00,96.79,96.795,96.779,96.785,170799998.0
2007-03-26 12:43:00,96.79,96.801,96.772,96.78,195799997.0
2007-03-26 12:44:00,96.777,96.789,96.756,96.756,119700001.0
2007-03-26 12:45:00,96.759,96.769,96.75,96.769,63299998.0
2007-03-26 12:46:00,96.765,96.767,96.755,96.762,180299998.0
2007-03-26 12:47:00,96.762,96.77,96.751,96.77,61100002.0
2007-03-26 12:48:00,96.766,96.766,96.756,96.756,63300001.0
2007-03-26 12:49:00,96.755,96.755,96.755,96.755,7200000.0
2007-03-26 12:50:00,96.76,96.76,96.76,96.76,43500002.0
2007-03-26 12:51:00,96.753,96.753,96.748,96.748,60000000.0
2007-03-26 12:52:00,96.749,96.751,96.749,96.751,8000000.0
2007-03-26 12:53:00,96.747,96.747,96.743,96.743,64299999.0
2007-03-26 12:54:00,96.752,96.752,96.737,96.741,149799999.0
2007-03-26 12:55:00,96.735,96.735,96.718,96.721,135999999.0
2007-03-26 12:56:00,96.727,96.75,96.727,96.75,28400001.0
2007-03-26 12:57:00,96.752,96.753,96.747,96.747,12000000.0
2007-03-26 12:58:00,96.748,96.748,96.738,96.747,108299999.0
2007-03-26 12:59:00,96.739,96.739,96.73,96.737,61500000.0
2007-03-26 13:00:00,96.743,96.752,96.733,96.733,46000000.0
2007-03-26 13:01:00,96.759,96.759,96.746,96.753,56299999.0
2007-03-26 13:02:00,96.748,96.76,96.744,96.76,116099999.0
2007-03-26 13:03:00,96.751,96.751,96.74,96.748,98800001.0
2007-03-26 13:04:00,96.747,96.755,96.739,96.75,131699999.0
2007-03-26 13:05:00,96.747,96.759,96.741,96.749,147100002.0
2007-03-26 13:06:00,96.757,96.763,96.751,96.752,81000000.0
2007-03-26 13:07:00,96.772,96.778,96.76,96.764,149799997.0
2007-03-26 13:08:00,96.768,96.785,96.763,96.785,154299999.0
2007-03-26 13:09:00,96.773,96.778,96.77,96.774,120800000.0
2007-03-26 13:10:00,96.762,96.775,96.748,96.748,124300000.0
2007-03-26 13:11:00,96.755,96.774,96.755,96.774,25600000.0
2007-03-26 13:12:00,96.78,96.788,96.775,96.778,100000000.0
2007-03-26 13:13:00,96.783,96.802,96.783,96.798,82000000.0
2007-03-26 13:14:00,96.813,96.814,96.8,96.805,106399998.0
2007-03-26 13:15:00,96.819,96.822,96.815,96.817,87300001.0
2007-03-26 13:16:00,96.811,96.813,96.79,96.806,120400001.0
2007-03-26 13:17:00,96.814,96.814,96.811,96.811,14100000.0
2007-03-26 13:18:00,96.806,96.806,96.786,96.791,167099998.0
2007-03-26 13:19:00,96.802,96.813,96.802,96.813,17500000.0
2007-03-26 13:20:00,96.813,96.817,96.798,96.809,91599999.0
2007-03-26 13:21:00,96.803,96.817,96.803,96.817,28700000.0
2007-03-26 13:22:00,96.818,96.822,96.816,96.822,75299999.0
2007-03-26 13:23:00,96.822,96.831,96.817,96.825,84700001.0
2007-03-26 13:24:00,96.834,96.834,96.821,96.83,122699999.0
2007-03-26 13:25:00,96.827,96.85,96.818,96.818,92600000.0
2007-03-26 13:26:00,96.819,96.83,96.819,96.827,99799999.0
2007-03-26 13:27:00,96.821,96.834,96.811,96.813,82500002.0
2007-03-26 13:28:00,96.817,96.829,96.79,96.814,179199996.0
2007-03-26 13:29:00,96.804,96.839,96.804,96.839,47600000.0
2007-03-26 13:30:00,96.847,96.854,96.839,96.849,169699999.0
2007-03-26 13:31:00,96.836,96.836,96.835,96.835,41199999.0
2007-03-26 13:32:00,96.839,96.84,96.835,96.835,42999999.0
2007-03-26 13:33:00,96.831,96.832,96.816,96.825,86700000.0
2007-03-26 13:34:00,96.816,96.817,96.816,96.817,31900000.0
2007-03-26 13:35:00,96.818,96.829,96.813,96.823,111399997.0
2007-03-26 13:36:00,96.819,96.839,96.819,96.834,179399999.0
2007-03-26 13:37:00,96.847,96.866,96.847,96.853,20500000.0
2007-03-26 13:38:00,96.858,96.858,96.845,96.858,240000000.0
2007-03-26 13:39:00,96.852,96.855,96.838,96.848,81899999.0
2007-03-26 13:40:00,96.837,96.85,96.827,96.838,120199999.0
2007-03-26 13:41:00,96.832,96.837,96.819,96.837,65400000.0
2007-03-26 13:42:00,96.83,96.842,96.83,96.832,24700000.0
2007-03-26 13:43:00,96.83,96.836,96.825,96.825,43300001.0
2007-03-26 13:44:00,96.832,96.845,96.826,96.826,112200000.0
2007-03-26 13:45:00,96.829,96.836,96.829,96.836,68700001.0
2007-03-26 13:46:00,96.832,96.841,96.827,96.827,133299997.0
2007-03-26 13:47:00,96.808,96.832,96.803,96.832,181699999.0
2007-03-26 13:48:00,96.82,96.82,96.808,96.813,25000000.0
2007-03-26 13:49:00,96.817,96.82,96.801,96.82,93700000.0
2007-03-26 13:50:00,96.821,96.822,96.812,96.822,40800000.0
2007-03-26 13:51:00,96.826,96.828,96.802,96.802,117300001.0
2007-03-26 13:52:00,96.804,96.809,96.79,96.794,133999998.0
2007-03-26 13:53:00,96.802,96.81,96.795,96.799,119700001.0
2007-03-26 13:54:00,96.795,96.795,96.783,96.785,107800001.0
2007-03-26 13:55:00,96.788,96.81,96.788,96.8,208299997.0
2007-03-26 13:56:00,96.792,96.8,96.791,96.8,78900000.0
2007-03-26 13:57:00,96.802,96.82,96.802,96.816,99399998.0
2007-03-26 13:58:00,96.811,96.834,96.799,96.834,102300001.0
2007-03-26 13:59:00,96.836,96.836,96.824,96.829,113600003.0
2007-03-26 14:00:00,96.821,96.827,96.813,96.827,31900000.0
2007-03-26 14:01:00,96.822,96.852,96.822,96.845,122800000.0
2007-03-26 14:02:00,96.848,96.851,96.839,96.844,155599998.0
2007-03-26 14:03:00,96.846,96.848,96.839,96.84,145600000.0
2007-03-26 14:04:00,96.852,96.865,96.852,96.865,50400000.0
2007-03-26 14:05:00,96.868,96.874,96.86,96.865,134699999.0
2007-03-26 14:06:00,96.875,96.886,96.863,96.863,153700003.0
2007-03-26 14:07:00,96.865,96.904,96.865,96.891,105100000.0
2007-03-26 14:08:00,96.91,96.91,96.889,96.889,73900002.0
2007-03-26 14:09:00,96.899,96.919,96.893,96.906,196100000.0
2007-03-26 14:10:00,96.901,96.901,96.89,96.89,55599999.0
2007-03-26 14:11:00,96.881,96.894,96.88,96.88,73600000.0
2007-03-26 14:12:00,96.886,96.886,96.866,96.867,217100000.0
2007-03-26 14:13:00,96.869,96.869,96.862,96.865,79100000.0
2007-03-26 14:14:00,96.858,96.877,96.858,96.86,120500002.0
2007-03-26 14:15:00,96.863,96.875,96.862,96.875,90600000.0
2007-03-26 14:16:00,96.873,96.886,96.87,96.886,72599998.0
2007-03-26 14:17:00,96.883,96.891,96.881,96.887,175600001.0
2007-03-26 14:18:00,96.883,96.886,96.871,96.875,69100000.0
2007-03-26 14:19:00,96.878,96.89,96.878,96.889,83300000.0
2007-03-26 14:20:00,96.885,96.885,96.866,96.878,122199998.0
2007-03-26 14:21:00,96.864,96.869,96.86,96.869,75299999.0
2007-03-26 14:22:00,96.859,96.864,96.859,96.864,15800000.0
2007-03-26 14:23:00,96.862,96.868,96.859,96.868,39900001.0
2007-03-26 14:24:00,96.867,96.869,96.855,96.866,92600000.0
2007-03-26 14:25:00,96.861,96.862,96.847,96.849,75200001.0
2007-03-26 14:26:00,96.849,96.862,96.849,96.862,37000000.0
2007-03-26 14:27:00,96.862,96.862,96.842,96.85,121600000.0
2007-03-26 14:28:00,96.858,96.866,96.852,96.858,104499999.0
2007-03-26 14:29:00,96.852,96.858,96.844,96.858,159100000.0
2007-03-26 14:30:00,96.844,96.847,96.826,96.838,83699999.0
2007-03-26 14:31:00,96.826,96.844,96.826,96.832,84699999.0
2007-03-26 14:32:00,96.821,96.834,96.821,96.825,114999999.0
2007-03-26 14:33:00,96.822,96.822,96.797,96.803,124500000.0
2007-03-26 14:34:00,96.794,96.806,96.79,96.79,101900000.0
2007-03-26 14:35:00,96.791,96.804,96.791,96.804,14400000.0
2007-03-26 14:36:00,96.802,96.802,96.785,96.785,61199999.0
2007-03-26 14:37:00,96.784,96.798,96.78,96.788,145400000.0
2007-03-26 14:38:00,96.8,96.804,96.796,96.803,109500000.0
2007-03-26 14:39:00,96.805,96.805,96.805,96.805,11200000.0
2007-03-26 14:40:00,96.803,96.809,96.798,96.801,79600000.0
2007-03-26 14:41:00,96.81,96.817,96.81,96.817,46800002.0
2007-03-26 14:42:00,96.815,96.825,96.795,96.825,72000000.0
2007-03-26 14:43:00,96.825,96.825,96.812,96.812,76000002.0
2007-03-26 14:44:00,96.809,96.818,96.8,96.805,143700003.0
2007-03-26 14:45:00,96.803,96.817,96.8,96.805,179899996.0
2007-03-26 14:46:00,96.808,96.819,96.8,96.812,145599999.0
2007-03-26 14:47:00,96.817,96.825,96.808,96.815,138199997.0
2007-03-26 14:48:00,96.814,96.831,96.814,96.831,29299999.0
2007-03-26 14:49:00,96.83,96.83,96.816,96.816,80399999.0
2007-03-26 14:50:00,96.812,96.822,96.812,96.815,114499998.0
2007-03-26 14:51:00,96.827,96.832,96.827,96.832,56300002.0
2007-03-26 14:52:00,96.826,96.843,96.826,96.83,161900003.0
2007-03-26 14:53:00,96.841,96.846,96.836,96.837,61399999.0
2007-03-26 14:54:00,96.844,96.853,96.844,96.846,53099999.0
2007-03-26 14:55:00,96.83,96.84,96.83,96.838,157000000.0
2007-03-26 14:56:00,96.848,96.855,96.848,96.852,25700000.0
2007-03-26 14:57:00,96.861,96.869,96.857,96.863,165300000.0
2007-03-26 14:58:00,96.867,96.875,96.867,96.875,69700001.0
2007-03-26 14:59:00,96.876,96.893,96.872,96.876,126300000.0
2007-03-26 15:00:00,96.868,96.88,96.861,96.865,46600000.0
2007-03-26 15:01:00,96.86,96.875,96.86,96.866,108999999.0
2007-03-26 15:02:00,96.871,96.871,96.871,96.871,28700000.0
2007-03-26 15:03:00,96.875,96.879,96.874,96.879,41799999.0
2007-03-26 15:04:00,96.888,96.888,96.872,96.872,48300000.0
2007-03-26 15:05:00,96.879,96.889,96.879,96.887,86900000.0
2007-03-26 15:06:00,96.865,96.9,96.865,96.895,92199998.0
2007-03-26 15:07:00,96.895,96.896,96.884,96.892,136600002.0
2007-03-26 15:08:00,96.897,96.922,96.89,96.916,149999997.0
2007-03-26 15:09:00,96.917,96.942,96.902,96.942,133800001.0
2007-03-26 15:10:00,96.934,96.934,96.931,96.931,48400001.0
2007-03-26 15:11:00,96.922,96.933,96.875,96.879,154600001.0
2007-03-26 15:12:00,96.855,96.86,96.843,96.843,82699998.0
2007-03-26 15:13:00,96.847,96.847,96.839,96.843,218899999.0
2007-03-26 15:14:00,96.843,96.859,96.833,96.833,204800002.0
2007-03-26 15:15:00,96.832,96.85,96.832,96.85,20000000.0
2007-03-26 15:16:00,96.851,96.871,96.846,96.87,91999999.0
2007-03-26 15:17:00,96.875,96.887,96.875,96.887,46800002.0
2007-03-26 15:18:00,96.891,96.891,96.876,96.882,79900001.0
2007-03-26 15:19:00,96.894,96.901,96.894,96.901,27900000.0
2007-03-26 15:20:00,96.897,96.897,96.884,96.893,69100000.0
2007-03-26 15:21:00,96.895,96.895,96.879,96.889,125200001.0
2007-03-26 15:22:00,96.891,96.891,96.879,96.879,41199999.0
2007-03-26 15:23:00,96.875,96.888,96.875,96.878,120200002.0
2007-03-26 15:24:00,96.884,96.899,96.884,96.899,102800002.0
2007-03-26 15:25:00,96.902,96.902,96.898,96.9,37799999.0
2007-03-26 15:26:00,96.89,96.897,96.887,96.897,99900000.0
2007-03-26 15:27:00,96.909,96.925,96.9,96.907,151900001.0
2007-03-26 15:28:00,96.902,96.907,96.892,96.902,145999998.0
2007-03-26 15:29:00,96.888,96.907,96.887,96.895,103700000.0
2007-03-26 15:30:00,96.907,96.917,96.894,96.917,72400000.0
2007-03-26 15:31:00,96.917,96.921,96.904,96.916,93299998.0
2007-03-26 15:32:00,96.923,96.932,96.905,96.906,91399999.0
2007-03-26 15:33:00,96.91,96.91,96.893,96.898,73100001.0
2007-03-26 15:34:00,96.895,96.912,96.894,96.894,117000002.0
2007-03-26 15:35:00,96.902,96.911,96.897,96.897,129200003.0
2007-03-26 15:36:00,96.89,96.906,96.89,96.906,31899999.0
2007-03-26 15:37:00,96.899,96.899,96.894,96.894,13600000.0
2007-03-26 15:38:00,96.892,96.905,96.884,96.893,212600001.0
2007-03-26 15:39:00,96.898,96.898,96.89,96.893,114899998.0
2007-03-26 15:40:00,96.897,96.903,96.895,96.902,191699998.0
2007-03-26 15:41:00,96.902,96.913,96.889,96.889,171100003.0
2007-03-26 15:42:00,96.886,96.917,96.886,96.899,146099997.0
2007-03-26 15:43:00,96.899,96.914,96.899,96.901,99200000.0
2007-03-26 15:44:00,96.899,96.91,96.892,96.91,49599999.0
2007-03-26 15:45:00,96.927,96.934,96.906,96.934,92300001.0
2007-03-26 15:46:00,96.936,96.956,96.936,96.95,49799999.0
2007-03-26 15:47:00,96.944,96.956,96.938,96.94,110299998.0
2007-03-26 15:48:00,96.948,96.948,96.917,96.917,60099999.0
2007-03-26 15:49:00,96.918,96.941,96.918,96.927,72599999.0
2007-03-26 15:50:00,96.924,96.934,96.921,96.931,128100001.0
2007-03-26 15:51:00,96.934,96.942,96.925,96.941,131700002.0
2007-03-26 15:52:00,96.95,96.958,96.931,96.931,102399999.0
2007-03-26 15:53:00,96.924,96.95,96.924,96.945,155800000.0
2007-03-26 15:54:00,96.937,96.937,96.922,96.923,96799997.0
2007-03-26 15:55:00,96.93,96.939,96.923,96.939,115300003.0
2007-03-26 15:56:00,96.943,96.97,96.935,96.965,61200000.0
2007-03-26 15:57:00,96.974,96.974,96.949,96.968,100499998.0
2007-03-26 15:58:00,96.978,96.98,96.967,96.967,115900001.0
2007-03-26 15:59:00,96.984,96.984,96.952,96.956,152799997.0
2007-03-26 16:00:00,96.948,97.024,96.942,96.991,118499999.0
2007-03-26 16:01:00,96.973,96.992,96.962,96.992,86299998.0
2007-03-26 16:02:00,96.998,97.025,96.998,97.008,72200000.0
2007-03-26 16:03:00,97.015,97.015,96.961,96.961,89100004.0
2007-03-26 16:04:00,96.962,96.983,96.943,96.943,141599998.0
2007-03-26 16:05:00,96.923,96.939,96.913,96.915,72299999.0
2007-03-26 16:06:00,96.912,96.915,96.861,96.915,170799998.0
2007-03-26 16:07:00,96.928,96.94,96.883,96.891,139599999.0
2007-03-26 16:08:00,96.888,96.91,96.88,96.91,76800000.0
2007-03-26 16:09:00,96.933,96.971,96.927,96.971,90599999.0
2007-03-26 16:10:00,96.988,97.004,96.975,96.98,163399994.0
2007-03-26 16:11:00,96.987,96.99,96.966,96.966,103700000.0
2007-03-26 16:12:00,96.991,96.999,96.982,96.985,107099998.0
2007-03-26 16:13:00,96.986,96.997,96.972,96.997,92600001.0
2007-03-26 16:14:00,97.01,97.023,96.997,97.012,77400001.0
2007-03-26 16:15:00,97.011,97.011,96.991,97.002,177300000.0
2007-03-26 16:16:00,97.002,97.09,97.002,97.079,100400001.0
2007-03-26 16:17:00,97.065,97.072,97.052,97.072,81799999.0
2007-03-26 16:18:00,97.079,97.088,97.064,97.087,194699998.0
2007-03-26 16:19:00,97.092,97.092,97.066,97.077,126700000.0
2007-03-26 16:20:00,97.085,97.09,97.052,97.06,139000004.0
2007-03-26 16:21:00,97.058,97.088,97.053,97.085,152199999.0
2007-03-26 16:22:00,97.091,97.109,97.091,97.102,118000000.0
2007-03-26 16:23:00,97.105,97.12,97.105,97.117,69900000.0
2007-03-26 16:24:00,97.116,97.116,97.091,97.097,37499999.0
2007-03-26 16:25:00,97.108,97.115,97.091,97.091,130500001.0
2007-03-26 16:26:00,97.063,97.087,97.052,97.052,188499997.0
2007-03-26 16:27:00,97.048,97.076,97.045,97.07,234299996.0
2007-03-26 16:28:00,97.068,97.082,97.067,97.072,94699999.0
2007-03-26 16:29:00,97.071,97.071,97.05,97.054,151400002.0
2007-03-26 16:30:00,97.059,97.065,97.041,97.053,138300000.0
2007-03-26 16:31:00,97.058,97.062,97.054,97.057,157599998.0
2007-03-26 16:32:00,97.045,97.056,97.033,97.04,129000000.0
2007-03-26 16:33:00,97.033,97.045,97.03,97.04,120599999.0
2007-03-26 16:34:00,97.029,97.029,97.015,97.028,109800000.0
2007-03-26 16:35:00,97.037,97.041,97.024,97.025,71200001.0
2007-03-26 16:36:00,97.027,97.031,97.023,97.031,72999998.0
2007-03-26 16:37:00,97.035,97.062,97.03,97.056,80399998.0
2007-03-26 16:38:00,97.056,97.059,97.04,97.059,125200002.0
2007-03-26 16:39:00,97.06,97.07,97.048,97.057,108700002.0
2007-03-26 16:40:00,97.045,97.045,97.026,97.029,84399999.0
2007-03-26 16:41:00,97.04,97.048,97.026,97.048,175199998.0
2007-03-26 16:42:00,97.064,97.067,97.05,97.05,88300001.0
2007-03-26 16:43:00,97.031,97.047,97.028,97.036,105900000.0
2007-03-26 16:44:00,97.018,97.026,97.005,97.005,149700002.0
2007-03-26 16:45:00,97.003,97.022,97.003,97.02,167099996.0
2007-03-26 16:46:00,97.011,97.011,97.003,97.008,74800000.0
2007-03-26 16:47:00,97.008,97.025,97.004,97.025,161299998.0
2007-03-26 16:48:00,97.018,97.023,97.006,97.007,116599999.0
2007-03-26 16:49:00,97.008,97.025,97.0,97.02,98000002.0
2007-03-26 16:50:00,97.02,97.036,97.019,97.036,104900000.0
2007-03-26 16:51:00,97.04,97.055,97.038,97.055,129699999.0
2007-03-26 16:52:00,97.054,97.054,97.028,97.028,35900000.0
2007-03-26 16:53:00,97.005,97.016,96.987,97.016,141800000.0
2007-03-26 16:54:00,97.017,97.034,97.012,97.021,117200000.0
2007-03-26 16:55:00,97.019,97.019,97.006,97.018,128500002.0
2007-03-26 16:56:00,97.01,97.04,97.01,97.04,81499997.0
2007-03-26 16:57:00,97.028,97.028,96.999,97.02,72599999.0
2007-03-26 16:58:00,97.031,97.044,97.025,97.037,206699994.0
2007-03-26 16:59:00,97.039,97.074,97.039,97.061,60599999.0
2007-03-26 17:00:00,97.059,97.098,97.059,97.088,119799999.0
2007-03-26 17:01:00,97.096,97.096,97.054,97.058,156000000.0
2007-03-26 17:02:00,97.059,97.059,97.028,97.03,139799999.0
2007-03-26 17:03:00,97.035,97.042,97.035,97.038,132100000.0
2007-03-26 17:04:00,97.03,97.038,97.014,97.038,169799999.0
2007-03-26 17:05:00,97.05,97.053,97.026,97.046,116700000.0
2007-03-26 17:06:00,97.058,97.074,97.052,97.054,92499998.0
2007-03-26 17:07:00,97.04,97.04,97.026,97.026,100000001.0
2007-03-26 17:08:00,97.034,97.043,97.028,97.041,96399999.0
2007-03-26 17:09:00,97.05,97.067,97.05,97.067,98300003.0
2007-03-26 17:10:00,97.057,97.06,97.057,97.06,56200000.0
2007-03-26 17:11:00,97.045,97.07,97.045,97.07,96600002.0
2007-03-26 17:12:00,97.089,97.089,97.063,97.076,79500000.0
2007-03-26 17:13:00,97.089,97.089,97.064,97.064,45500000.0
2007-03-26 17:14:00,97.052,97.056,97.033,97.034,186100003.0
2007-03-26 17:15:00,97.025,97.041,97.025,97.038,153900000.0
2007-03-26 17:16:00,97.032,97.041,97.023,97.029,107200000.0
2007-03-26 17:17:00,97.025,97.025,97.002,97.02,165599999.0
2007-03-26 17:18:00,97.021,97.021,97.014,97.02,34000000.0
2007-03-26 17:19:00,97.019,97.019,97.002,97.002,87100001.0
2007-03-26 17:20:00,97.013,97.031,97.01,97.031,54000000.0
2007-03-26 17:21:00,97.024,97.064,97.024,97.064,145499998.0
2007-03-26 17:22:00,97.072,97.072,97.055,97.06,235899998.0
2007-03-26 17:23:00,97.059,97.071,97.045,97.055,125100000.0
2007-03-26 17:24:00,97.052,97.052,97.039,97.039,32100000.0
2007-03-26 17:25:00,97.034,97.036,97.01,97.015,171199999.0
2007-03-26 17:26:00,97.033,97.039,97.027,97.039,136699999.0
2007-03-26 17:27:00,97.019,97.019,97.016,97.016,41199999.0
2007-03-26 17:28:00,97.003,97.016,96.989,97.016,76799998.0
2007-03-26 17:29:00,97.008,97.015,97.008,97.014,29300000.0
2007-03-26 17:30:00,97.003,97.003,96.988,96.988,102800000.0
2007-03-26 17:31:00,96.988,96.988,96.952,96.952,84999998.0
2007-03-26 17:32:00,96.951,96.976,96.951,96.965,151100000.0
2007-03-26 17:33:00,96.959,96.964,96.942,96.964,86300000.0
2007-03-26 17:34:00,96.967,96.967,96.944,96.945,94400001.0
2007-03-26 17:35:00,96.947,96.961,96.938,96.961,64999999.0
2007-03-26 17:36:00,96.956,96.956,96.943,96.948,88000002.0
2007-03-26 17:37:00,96.955,96.968,96.95,96.962,145400000.0
2007-03-26 17:38:00,96.965,96.971,96.934,96.934,152300000.0
2007-03-26 17:39:00,96.943,96.943,96.916,96.939,137199999.0
2007-03-26 17:40:00,96.934,96.957,96.932,96.95,86799998.0
2007-03-26 17:41:00,96.95,96.966,96.942,96.966,129400000.0
2007-03-26 17:42:00,96.962,96.969,96.961,96.961,87700000.0
2007-03-26 17:43:00,96.966,96.966,96.945,96.949,68299999.0
2007-03-26 17:44:00,96.951,96.976,96.941,96.976,59000000.0
2007-03-26 17:45:00,96.961,96.961,96.956,96.956,65099998.0
2007-03-26 17:46:00,96.949,96.963,96.944,96.963,35800000.0
2007-03-26 17:47:00,96.956,96.977,96.956,96.972,174600001.0
2007-03-26 17:48:00,96.968,96.968,96.943,96.945,108200000.0
2007-03-26 17:49:00,96.943,96.954,96.933,96.933,122299996.0
2007-03-26 17:50:00,96.948,96.965,96.946,96.965,53399999.0
2007-03-26 17:51:00,96.984,96.99,96.974,96.987,79700001.0
2007-03-26 17:52:00,96.991,96.991,96.981,96.981,7200000.0
2007-03-26 17:53:00,96.994,96.994,96.991,96.991,16100000.0
2007-03-26 17:54:00,96.986,96.986,96.977,96.98,9100000.0
2007-03-26 17:55:00,96.971,96.974,96.971,96.974,26900001.0
2007-03-26 17:56:00,96.968,96.996,96.968,96.978,158899998.0
2007-03-26 17:57:00,96.975,96.995,96.975,96.995,50399998.0
2007-03-26 17:58:00,96.993,97.007,96.993,97.002,106899998.0
2007-03-26 17:59:00,96.998,96.999,96.998,96.999,38000000.0
2007-03-26 18:00:00,97.002,97.023,97.002,97.019,54500000.0
2007-03-26 18:01:00,97.017,97.017,96.989,96.989,56100000.0
2007-03-26 18:02:00,96.993,97.002,96.991,96.997,170799997.0
2007-03-26 18:03:00,97.007,97.015,96.999,96.999,127200002.0
2007-03-26 18:04:00,96.988,96.997,96.988,96.988,57699999.0
2007-03-26 18:05:00,96.984,96.984,96.973,96.979,51800000.0
2007-03-26 18:06:00,96.971,96.986,96.971,96.986,71400000.0
2007-03-26 18:07:00,96.986,96.986,96.974,96.974,42700000.0
2007-03-26 18:08:00,96.983,96.986,96.977,96.977,32700000.0
2007-03-26 18:09:00,96.987,96.994,96.984,96.986,142999999.0
2007-03-26 18:10:00,96.983,96.989,96.981,96.987,90000003.0
2007-03-26 18:11:00,96.988,96.99,96.979,96.985,139400000.0
2007-03-26 18:12:00,96.984,96.994,96.984,96.99,30899999.0
2007-03-26 18:13:00,96.995,97.003,96.994,97.003,97999998.0
2007-03-26 18:14:00,97.001,97.009,96.997,97.008,79299998.0
2007-03-26 18:15:00,97.001,97.013,96.991,97.013,135300002.0
2007-03-26 18:16:00,97.021,97.021,97.009,97.009,17300000.0
2007-03-26 18:17:00,97.018,97.019,97.008,97.016,160200001.0
2007-03-26 18:18:00,97.016,97.018,97.004,97.013,116300000.0
2007-03-26 18:19:00,97.003,97.003,97.002,97.002,52200000.0
2007-03-26 18:20:00,96.997,97.002,96.988,96.994,115099997.0
2007-03-26 18:21:00,97.016,97.022,96.997,97.02,108999999.0
2007-03-26 18:22:00,97.023,97.036,97.011,97.025,111200000.0
2007-03-26 18:23:00,97.02,97.03,97.013,97.029,158500000.0
2007-03-26 18:24:00,97.021,97.032,97.021,97.021,86799998.0
2007-03-26 18:25:00,97.029,97.04,97.029,97.03,122499998.0
2007-03-26 18:26:00,97.035,97.047,97.027,97.047,89499999.0
2007-03-26 18:27:00,97.046,97.046,97.032,97.032,254200001.0
2007-03-26 18:28:00,97.032,97.032,97.028,97.028,29500000.0
2007-03-26 18:29:00,97.027,97.035,97.025,97.035,101900001.0
2007-03-26 18:30:00,97.037,97.037,97.029,97.029,140199998.0
2007-03-26 18:31:00,97.013,97.017,97.002,97.014,189100000.0
2007-03-26 18:32:00,97.011,97.018,97.002,97.013,120700002.0
2007-03-26 18:33:00,97.01,97.01,97.002,97.002,11000000.0
2007-03-26 18:34:00,97.001,97.011,96.991,97.003,113499997.0
2007-03-26 18:35:00,97.009,97.039,97.009,97.039,42599999.0
2007-03-26 18:36:00,97.023,97.026,97.02,97.023,147999999.0
2007-03-26 18:37:00,97.033,97.045,97.033,97.033,80699999.0
2007-03-26 18:38:00,97.027,97.04,97.027,97.029,191999998.0
2007-03-26 18:39:00,97.031,97.041,97.023,97.04,228599995.0
2007-03-26 18:40:00,97.043,97.043,97.036,97.043,83799998.0
2007-03-26 18:41:00,97.03,97.03,97.03,97.03,47200001.0
2007-03-26 18:42:00,97.039,97.05,97.039,97.045,48500000.0
2007-03-26 18:43:00,97.043,97.045,97.043,97.045,40399999.0
2007-03-26 18:44:00,97.042,97.051,97.041,97.041,47799999.0
2007-03-26 18:45:00,97.03,97.032,97.03,97.032,46000000.0
2007-03-26 18:46:00,97.044,97.048,97.044,97.048,50000002.0
2007-03-26 18:47:00,97.052,97.053,97.046,97.047,135600000.0
2007-03-26 18:48:00,97.045,97.048,97.037,97.048,97900000.0
2007-03-26 18:49:00,97.045,97.05,97.043,97.046,92700001.0
2007-03-26 18:50:00,97.039,97.039,97.023,97.036,92300000.0
2007-03-26 18:51:00,97.036,97.043,97.025,97.025,61200000.0
2007-03-26 18:52:00,97.035,97.048,97.035,97.045,52500000.0
2007-03-26 18:53:00,97.04,97.059,97.04,97.059,140600005.0
2007-03-26 18:54:00,97.063,97.069,97.051,97.056,128199998.0
2007-03-26 18:55:00,97.045,97.057,97.041,97.041,40000000.0
2007-03-26 18:56:00,97.042,97.05,97.036,97.05,56900000.0
2007-03-26 18:57:00,97.048,97.067,97.041,97.06,123499999.0
2007-03-26 18:58:00,97.055,97.067,97.052,97.064,145699998.0
2007-03-26 18:59:00,97.077,97.077,97.056,97.069,134599996.0
2007-03-26 19:00:00,97.06,97.06,97.048,97.055,58900000.0
2007-03-26 19:01:00,97.053,97.055,97.046,97.055,131099999.0
2007-03-26 19:02:00,97.058,97.058,97.044,97.052,103099999.0
2007-03-26 19:03:00,97.038,97.054,97.038,97.053,154600001.0
2007-03-26 19:04:00,97.03,97.035,97.009,97.034,84599998.0
2007-03-26 19:05:00,97.043,97.046,97.041,97.043,21900000.0
2007-03-26 19:06:00,97.045,97.053,97.033,97.048,185099999.0
2007-03-26 19:07:00,97.047,97.062,97.047,97.062,52299998.0
2007-03-26 19:08:00,97.039,97.067,97.039,97.055,71800000.0
2007-03-26 19:09:00,97.057,97.065,97.047,97.047,48799999.0
2007-03-26 19:10:00,97.062,97.064,97.055,97.055,121500001.0
2007-03-26 19:11:00,97.062,97.067,97.045,97.053,99800001.0
2007-03-26 19:12:00,97.056,97.066,97.055,97.055,78000001.0
2007-03-26 19:13:00,97.051,97.057,97.048,97.048,124500001.0
2007-03-26 19:14:00,97.054,97.062,97.053,97.057,124499998.0
2007-03-26 19:15:00,97.044,97.063,97.044,97.063,168399999.0
2007-03-26 19:16:00,97.062,97.067,97.054,97.057,107600000.0
2007-03-26 19:17:00,97.064,97.073,97.061,97.061,73300000.0
2007-03-26 19:18:00,97.053,97.061,97.051,97.061,70000001.0
2007-03-26 19:19:00,97.062,97.067,97.057,97.067,61300000.0
2007-03-26 19:20:00,97.061,97.08,97.045,97.068,69499999.0
2007-03-26 19:21:00,97.078,97.078,97.068,97.068,158399998.0
2007-03-26 19:22:00,97.066,97.075,97.065,97.065,128499997.0
2007-03-26 19:23:00,97.065,97.066,97.05,97.061,245799998.0
2007-03-26 19:24:00,97.072,97.077,97.067,97.067,62699999.0
2007-03-26 19:25:00,97.073,97.082,97.067,97.069,67999999.0
2007-03-26 19:26:00,97.06,97.075,97.06,97.066,68800000.0
2007-03-26 19:27:00,97.061,97.061,97.059,97.059,39000000.0
2007-03-26 19:28:00,97.062,97.075,97.06,97.075,60400000.0
2007-03-26 19:29:00,97.064,97.064,97.054,97.064,179600002.0
2007-03-26 19:30:00,97.066,97.084,97.066,97.066,108599999.0
2007-03-26 19:31:00,97.068,97.072,97.055,97.059,106000000.0
2007-03-26 19:32:00,97.064,97.073,97.057,97.067,64500000.0
2007-03-26 19:33:00,97.067,97.073,97.063,97.073,61299999.0
2007-03-26 19:34:00,97.078,97.078,97.07,97.078,61399999.0
2007-03-26 19:35:00,97.078,97.094,97.078,97.089,80300000.0
2007-03-26 19:36:00,97.09,97.09,97.082,97.082,35599998.0
2007-03-26 19:37:00,97.083,97.099,97.083,97.086,102799998.0
2007-03-26 19:38:00,97.088,97.095,97.081,97.095,132099997.0
2007-03-26 19:39:00,97.086,97.11,97.083,97.11,94599998.0
2007-03-26 19:40:00,97.106,97.115,97.095,97.115,156199998.0
2007-03-26 19:41:00,97.104,97.111,97.1,97.1,129100001.0
2007-03-26 19:42:00,97.102,97.106,97.102,97.104,75200000.0
2007-03-26 19:43:00,97.099,97.116,97.099,97.116,9600000.0
2007-03-26 19:44:00,97.108,97.115,97.107,97.115,55600000.0
2007-03-26 19:45:00,97.111,97.112,97.102,97.11,121300000.0
2007-03-26 19:46:00,97.107,97.114,97.098,97.109,157199998.0
2007-03-26 19:47:00,97.103,97.111,97.101,97.105,111399999.0
2007-03-26 19:48:00,97.106,97.123,97.104,97.107,126199999.0
2007-03-26 19:49:00,97.105,97.105,97.105,97.105,7200000.0
2007-03-26 19:50:00,97.118,97.118,97.103,97.103,98899998.0
2007-03-26 19:51:00,97.108,97.112,97.099,97.112,82599998.0
2007-03-26 19:52:00,97.114,97.118,97.098,97.098,111800001.0
2007-03-26 19:53:00,97.103,97.103,97.101,97.101,36199999.0
2007-03-26 19:54:00,97.102,97.111,97.102,97.107,77100002.0
2007-03-26 19:55:00,97.117,97.118,97.108,97.118,106399999.0
2007-03-26 19:56:00,97.117,97.125,97.111,97.116,170400001.0
2007-03-26 19:57:00,97.117,97.117,97.109,97.117,68099999.0
2007-03-26 19:58:00,97.107,97.107,97.078,97.078,141400002.0
2007-03-26 19:59:00,97.075,97.075,97.075,97.075,1300000.0
2007-03-26 20:00:00,97.076,97.082,97.055,97.062,123899999.0
2007-03-26 20:01:00,97.062,97.076,97.062,97.065,110500000.0
2007-03-26 20:02:00,97.077,97.083,97.075,97.08,112600000.0
2007-03-26 20:03:00,97.079,97.079,97.076,97.076,23099999.0
2007-03-26 20:04:00,97.075,97.087,97.069,97.087,132699999.0
2007-03-26 20:05:00,97.087,97.107,97.087,97.107,59400001.0
2007-03-26 20:06:00,97.11,97.122,97.105,97.113,142300000.0
2007-03-26 20:07:00,97.108,97.108,97.092,97.092,107200000.0
2007-03-26 20:08:00,97.094,97.098,97.089,97.098,51100001.0
2007-03-26 20:09:00,97.097,97.097,97.091,97.094,121399999.0
2007-03-26 20:10:00,97.096,97.104,97.092,97.094,68400002.0
2007-03-26 20:11:00,97.095,97.099,97.093,97.097,66200000.0
2007-03-26 20:12:00,97.097,97.097,97.086,97.086,55800000.0
2007-03-26 20:13:00,97.08,97.08,97.063,97.074,62799999.0
2007-03-26 20:14:00,97.07,97.075,97.057,97.057,137800001.0
2007-03-26 20:15:00,97.073,97.077,97.065,97.077,43800000.0
2007-03-26 20:16:00,97.066,97.066,97.051,97.054,151299998.0
2007-03-26 20:17:00,97.058,97.067,97.045,97.055,142200001.0
2007-03-26 20:18:00,97.063,97.067,97.058,97.065,89100001.0
2007-03-26 20:19:00,97.064,97.064,97.061,97.061,70099998.0
2007-03-26 20:20:00,97.064,97.073,97.062,97.07,142199999.0
2007-03-26 20:21:00,97.073,97.074,97.063,97.063,100000000.0
2007-03-26 20:22:00,97.075,97.083,97.072,97.072,110600002.0
2007-03-26 20:23:00,97.078,97.078,97.072,97.074,13500000.0
2007-03-26 20:24:00,97.075,97.079,97.069,97.075,51899999.0
2007-03-26 20:25:00,97.073,97.077,97.067,97.067,75799999.0
2007-03-26 20:26:00,97.075,97.075,97.047,97.07,50800000.0
2007-03-26 20:27:00,97.049,97.06,97.049,97.054,104800000.0
2007-03-26 20:28:00,97.064,97.071,97.06,97.06,67499999.0
2007-03-26 20:29:00,97.057,97.068,97.057,97.068,94099997.0
2007-03-26 20:30:00,97.067,97.074,97.059,97.067,118100000.0
2007-03-26 20:31:00,97.068,97.073,97.057,97.057,126499999.0
2007-03-26 20:32:00,97.057,97.072,97.052,97.052,83600001.0
2007-03-26 20:33:00,97.064,97.076,97.059,97.068,72099999.0
2007-03-26 20:34:00,97.063,97.074,97.06,97.069,108500002.0
2007-03-26 20:35:00,97.073,97.075,97.07,97.07,24400000.0
2007-03-26 20:36:00,97.066,97.075,97.058,97.071,181800004.0
2007-03-26 20:37:00,97.064,97.071,97.064,97.071,22900001.0
2007-03-26 20:38:00,97.079,97.086,97.079,97.086,50000000.0
2007-03-26 20:39:00,97.083,97.089,97.078,97.085,102500001.0
2007-03-26 20:40:00,97.085,97.089,97.083,97.085,154499999.0
2007-03-26 20:41:00,97.081,97.081,97.079,97.079,24499999.0
2007-03-26 20:42:00,97.08,97.09,97.074,97.079,93800001.0
2007-03-26 20:43:00,97.095,97.102,97.087,97.093,104800000.0
2007-03-26 20:44:00,97.105,97.113,97.103,97.105,70500002.0
2007-03-26 20:45:00,97.093,97.105,97.093,97.096,143400002.0
2007-03-26 20:46:00,97.102,97.108,97.079,97.09,87200000.0
2007-03-26 20:47:00,97.086,97.102,97.086,97.086,196799997.0
2007-03-26 20:48:00,97.09,97.09,97.09,97.09,3200000.0
2007-03-26 20:49:00,97.087,97.097,97.087,97.097,26600001.0
2007-03-26 20:50:00,97.101,97.101,97.094,97.094,5200000.0
2007-03-26 20:51:00,97.08,97.087,97.071,97.071,34100000.0
2007-03-26 20:52:00,97.066,97.084,97.066,97.084,49399999.0
2007-03-26 20:53:00,97.081,97.081,97.079,97.079,27900000.0
2007-03-26 20:54:00,97.077,97.084,97.071,97.072,174299998.0
2007-03-26 20:55:00,97.078,97.09,97.078,97.085,137300000.0
2007-03-26 20:56:00,97.08,97.092,97.08,97.092,55499999.0
2007-03-26 20:57:00,97.088,97.096,97.083,97.087,57700000.0
2007-03-26 20:58:00,97.09,97.094,97.089,97.092,46900000.0
2007-03-26 20:59:00,97.076,97.076,97.07,97.075,92800002.0
2007-03-26 21:00:00,97.077,97.097,97.073,97.086,106800001.0
2007-03-26 21:01:00,97.099,97.104,97.076,97.097,177899999.0
2007-03-26 21:02:00,97.103,97.103,97.087,97.094,61000000.0
2007-03-26 21:03:00,97.092,97.1,97.081,97.093,120400000.0
2007-03-26 21:04:00,97.087,97.088,97.076,97.088,146200001.0
2007-03-26 21:05:00,97.083,97.083,97.075,97.082,45900000.0
2007-03-26 21:06:00,97.086,97.095,97.083,97.095,186099994.0
2007-03-26 21:07:00,97.092,97.092,97.073,97.089,92000001.0
2007-03-26 21:08:00,97.098,97.098,97.085,97.092,149799999.0
2007-03-26 21:09:00,97.093,97.093,97.089,97.089,58700001.0
2007-03-26 21:10:00,97.082,97.097,97.082,97.097,31099999.0
2007-03-26 21:11:00,97.093,97.1,97.093,97.1,8000000.0
2007-03-26 21:12:00,97.08,97.092,97.08,97.092,42800000.0
2007-03-26 21:13:00,97.093,97.098,97.091,97.098,88699998.0
2007-03-26 21:14:00,97.098,97.098,97.087,97.088,143599997.0
2007-03-26 21:15:00,97.095,97.095,97.09,97.09,51299999.0
2007-03-26 21:16:00,97.097,97.105,97.096,97.096,78300001.0
2007-03-26 21:17:00,97.09,97.11,97.09,97.105,90599998.0
2007-03-26 21:18:00,97.102,97.112,97.102,97.112,42900000.0
2007-03-26 21:19:00,97.117,97.117,97.109,97.113,69300001.0
2007-03-26 21:20:00,97.119,97.121,97.119,97.121,17500000.0
2007-03-26 21:21:00,97.119,97.131,97.119,97.131,57099999.0
2007-03-26 21:22:00,97.131,97.135,97.131,97.134,95700001.0
2007-03-26 21:23:00,97.12,97.12,97.113,97.113,77500000.0
2007-03-26 21:24:00,97.122,97.131,97.108,97.128,89600001.0
2007-03-26 21:25:00,97.125,97.125,97.125,97.125,33500000.0
2007-03-26 21:26:00,97.127,97.127,97.111,97.122,153900001.0
2007-03-26 21:27:00,97.12,97.12,97.12,97.12,4000000.0
2007-03-26 21:28:00,97.117,97.119,97.117,97.118,53900000.0
2007-03-26 21:29:00,97.117,97.117,97.105,97.111,103100001.0
2007-03-26 21:30:00,97.115,97.115,97.115,97.115,14300000.0
2007-03-26 21:31:00,97.105,97.143,97.105,97.143,76600001.0
2007-03-26 21:32:00,97.15,97.152,97.139,97.139,163199997.0
2007-03-26 21:33:00,97.147,97.15,97.147,97.15,24700000.0
2007-03-26 21:34:00,97.151,97.151,97.13,97.13,125200003.0
2007-03-26 21:35:00,97.133,97.133,97.133,97.133,30000000.0
2007-03-26 21:36:00,97.134,97.134,97.129,97.129,48000001.0
2007-03-26 21:37:00,97.125,97.125,97.125,97.125,6400000.0
2007-03-26 21:38:00,97.12,97.125,97.12,97.125,20400001.0
2007-03-26 21:39:00,97.13,97.13,97.13,97.13,31500000.0
2007-03-26 21:40:00,97.13,97.13,97.13,97.13,41200001.0
2007-03-26 21:41:00,97.128,97.133,97.126,97.133,60100000.0
2007-03-26 21:42:00,97.127,97.127,97.111,97.117,140299996.0
2007-03-26 21:43:00,97.137,97.137,97.128,97.128,19900001.0
2007-03-26 21:44:00,97.129,97.13,97.12,97.12,113399998.0
2007-03-26 21:45:00,97.127,97.135,97.127,97.134,49399998.0
2007-03-26 21:46:00,97.135,97.135,97.135,97.135,4500000.0
2007-03-26 21:47:00,97.125,97.125,97.12,97.12,22200000.0
2007-03-26 21:48:00,97.136,97.136,97.121,97.135,65000000.0
2007-03-26 21:49:00,97.126,97.134,97.105,97.105,103300001.0
2007-03-26 21:50:00,97.115,97.123,97.115,97.122,159100000.0
2007-03-26 21:51:00,97.135,97.135,97.117,97.135,96299998.0
2007-03-26 21:52:00,97.137,97.137,97.126,97.126,46900000.0
2007-03-26 21:53:00,97.128,97.134,97.116,97.128,142800001.0
2007-03-26 21:54:00,97.117,97.133,97.117,97.125,83100000.0
2007-03-26 21:55:00,97.13,97.133,97.122,97.122,29500000.0
2007-03-26 21:56:00,97.123,97.13,97.123,97.13,17500000.0
2007-03-26 21:57:00,97.125,97.125,97.12,97.12,19999999.0
2007-03-26 21:58:00,97.113,97.113,97.1,97.107,66799998.0
2007-03-26 21:59:00,97.121,97.121,97.099,97.109,120300002.0
2007-03-26 22:00:00,97.118,97.127,97.118,97.123,11700000.0
2007-03-26 22:01:00,97.121,97.128,97.121,97.125,85600002.0
2007-03-26 22:02:00,97.132,97.132,97.123,97.125,44599999.0
2007-03-26 22:03:00,97.115,97.115,97.115,97.115,3700000.0
2007-03-26 22:04:00,97.118,97.12,97.103,97.103,132800000.0
2007-03-26 22:05:00,97.113,97.114,97.099,97.099,16000000.0
2007-03-26 22:06:00,97.11,97.128,97.11,97.128,81700000.0
2007-03-26 22:07:00,97.127,97.135,97.12,97.12,119000003.0
2007-03-26 22:08:00,97.132,97.132,97.111,97.132,46999999.0
2007-03-26 22:09:00,97.119,97.119,97.106,97.106,25400000.0
2007-03-26 22:10:00,97.109,97.125,97.109,97.121,134800001.0
2007-03-26 22:11:00,97.112,97.135,97.112,97.135,82900000.0
2007-03-26 22:12:00,97.143,97.143,97.111,97.142,90899999.0
2007-03-26 22:13:00,97.146,97.146,97.134,97.134,29600000.0
2007-03-26 22:14:00,97.135,97.135,97.135,97.135,27900000.0
2007-03-26 22:15:00,97.128,97.14,97.119,97.133,127100002.0
2007-03-26 22:16:00,97.138,97.138,97.122,97.136,53199999.0
2007-03-26 22:17:00,97.135,97.135,97.135,97.135,50199999.0
2007-03-26 22:18:00,97.135,97.135,97.135,97.135,14100000.0
2007-03-26 22:19:00,97.134,97.136,97.128,97.129,83900000.0
2007-03-26 22:20:00,97.125,97.135,97.125,97.126,111800001.0
2007-03-26 22:21:00,97.128,97.128,97.119,97.123,99800001.0
2007-03-26 22:22:00,97.125,97.125,97.109,97.109,42500002.0
2007-03-26 22:23:00,97.108,97.108,97.108,97.108,30200001.0
2007-03-26 22:24:00,97.13,97.13,97.13,97.13,3200000.0
2007-03-26 22:25:00,97.13,97.13,97.13,97.13,46699999.0
2007-03-26 22:26:00,97.133,97.135,97.13,97.134,45199999.0
2007-03-26 22:27:00,97.134,97.138,97.129,97.133,145799999.0
2007-03-26 22:28:00,97.135,97.135,97.135,97.135,4800000.0
2007-03-26 22:29:00,97.14,97.14,97.14,97.14,22100000.0
2007-03-26 22:30:00,97.138,97.138,97.138,97.138,19700001.0
2007-03-26 22:31:00,97.127,97.127,97.127,97.127,34000000.0
2007-03-26 22:32:00,97.135,97.142,97.135,97.141,93000000.0
2007-03-26 22:33:00,97.142,97.145,97.14,97.145,42800002.0
2007-03-26 22:34:00,97.153,97.155,97.147,97.153,137600000.0
2007-03-26 22:35:00,97.15,97.152,97.145,97.145,30300000.0
2007-03-26 22:36:00,97.154,97.155,97.149,97.149,33200000.0
2007-03-26 22:37:00,97.145,97.15,97.137,97.137,63999999.0
2007-03-26 22:38:00,97.133,97.143,97.133,97.14,84899998.0
2007-03-26 22:39:00,97.141,97.147,97.141,97.147,38000000.0
2007-03-26 22:40:00,97.145,97.148,97.145,97.148,49300001.0
2007-03-26 22:41:00,97.144,97.158,97.137,97.157,163399998.0
2007-03-26 22:42:00,97.157,97.158,97.157,97.158,18999999.0
2007-03-26 22:43:00,97.171,97.183,97.171,97.173,54500000.0
2007-03-26 22:44:00,97.167,97.176,97.167,97.173,80999998.0
2007-03-26 22:45:00,97.167,97.167,97.158,97.163,98899998.0
2007-03-26 22:46:00,97.163,97.165,97.16,97.165,37500000.0
2007-03-26 22:47:00,97.154,97.169,97.154,97.166,60000000.0
2007-03-26 22:48:00,97.16,97.167,97.158,97.167,70200001.0
2007-03-26 22:49:00,97.158,97.165,97.149,97.16,116199999.0
2007-03-26 22:50:00,97.16,97.164,97.146,97.164,98299999.0
2007-03-26 22:51:00,97.16,97.16,97.153,97.155,40299999.0
2007-03-26 22:52:00,97.153,97.155,97.153,97.155,33500000.0
2007-03-26 22:53:00,97.153,97.16,97.15,97.16,63099999.0
2007-03-26 22:54:00,97.155,97.157,97.144,97.15,79299998.0
2007-03-26 22:55:00,97.16,97.163,97.154,97.163,66000002.0
2007-03-26 22:56:00,97.167,97.167,97.164,97.164,91300000.0
2007-03-26 22:57:00,97.158,97.164,97.143,97.156,118000000.0
2007-03-26 22:58:00,97.153,97.153,97.129,97.129,36499998.0
2007-03-26 22:59:00,97.147,97.15,97.129,97.129,98500000.0
2007-03-26 23:00:00,97.12,97.127,97.12,97.125,64200000.0
2007-03-26 23:01:00,97.122,97.133,97.122,97.133,24399999.0
2007-03-26 23:02:00,97.129,97.129,97.114,97.123,108499996.0
2007-03-26 23:03:00,97.123,97.16,97.116,97.141,79299998.0
2007-03-26 23:04:00,97.144,97.144,97.141,97.141,10800000.0
2007-03-26 23:05:00,97.14,97.147,97.135,97.147,40700000.0
2007-03-26 23:06:00,97.14,97.157,97.13,97.14,75400000.0
2007-03-26 23:07:00,97.15,97.15,97.148,97.15,73200000.0
2007-03-26 23:08:00,97.153,97.161,97.151,97.151,47400000.0
2007-03-26 23:09:00,97.161,97.172,97.156,97.165,156799997.0
2007-03-26 23:10:00,97.168,97.172,97.161,97.164,65100000.0
2007-03-26 23:11:00,97.159,97.161,97.159,97.161,18300000.0
2007-03-26 23:12:00,97.162,97.173,97.158,97.158,52600000.0
2007-03-26 23:13:00,97.159,97.17,97.154,97.16,102100001.0
2007-03-26 23:14:00,97.167,97.177,97.167,97.177,36400000.0
2007-03-26 23:15:00,97.163,97.17,97.163,97.17,67699999.0
2007-03-26 23:16:00,97.162,97.17,97.158,97.17,43200001.0
2007-03-26 23:17:00,97.178,97.178,97.167,97.172,46200000.0
2007-03-26 23:18:00,97.168,97.176,97.159,97.173,80699997.0
2007-03-26 23:19:00,97.171,97.171,97.169,97.169,19799999.0
2007-03-26 23:20:00,97.166,97.198,97.16,97.198,127899997.0
2007-03-26 23:21:00,97.16,97.17,97.16,97.16,104900000.0
2007-03-26 23:22:00,97.16,97.166,97.16,97.162,31100000.0
2007-03-26 23:23:00,97.169,97.171,97.169,97.171,23900001.0
2007-03-26 23:24:00,97.178,97.178,97.167,97.169,61700000.0
2007-03-26 23:25:00,97.168,97.175,97.168,97.175,53899999.0
2007-03-26 23:26:00,97.17,97.171,97.169,97.17,33400000.0
2007-03-26 23:27:00,97.171,97.176,97.159,97.159,24300000.0
2007-03-26 23:28:00,97.155,97.164,97.155,97.163,49400000.0
2007-03-26 23:29:00,97.163,97.163,97.159,97.159,114499999.0
2007-03-26 23:30:00,97.147,97.147,97.137,97.137,23799999.0
2007-03-26 23:31:00,97.15,97.153,97.146,97.15,40300000.0
2007-03-26 23:32:00,97.147,97.154,97.142,97.142,139299999.0
2007-03-26 23:33:00,97.145,97.145,97.145,97.145,34799999.0
2007-03-26 23:34:00,97.143,97.161,97.142,97.161,139800000.0
2007-03-26 23:35:00,97.146,97.153,97.145,97.15,113600000.0
2007-03-26 23:36:00,97.168,97.168,97.167,97.168,15300000.0
2007-03-26 23:37:00,97.157,97.157,97.157,97.157,9600000.0
2007-03-26 23:38:00,97.155,97.18,97.155,97.18,60299999.0
2007-03-26 23:39:00,97.177,97.179,97.162,97.162,133300001.0
2007-03-26 23:40:00,97.179,97.181,97.179,97.181,21300000.0
2007-03-26 23:41:00,97.178,97.184,97.174,97.177,133299997.0
2007-03-26 23:42:00,97.171,97.186,97.171,97.186,16800000.0
2007-03-26 23:43:00,97.19,97.19,97.178,97.184,68000001.0
2007-03-26 23:44:00,97.182,97.182,97.164,97.172,96599997.0
2007-03-26 23:45:00,97.169,97.169,97.143,97.143,74300000.0
2007-03-26 23:46:00,97.152,97.176,97.152,97.175,165799996.0
2007-03-26 23:47:00,97.175,97.175,97.152,97.152,122100001.0
2007-03-26 23:48:00,97.147,97.147,97.117,97.117,51900000.0
2007-03-26 23:49:00,97.147,97.147,97.112,97.127,97799999.0
2007-03-26 23:50:00,97.125,97.131,97.101,97.125,123099998.0
2007-03-26 23:51:00,97.108,97.131,97.108,97.131,38900000.0
2007-03-26 23:52:00,97.135,97.143,97.135,97.143,42000001.0
2007-03-26 23:53:00,97.142,97.144,97.126,97.126,90599997.0
2007-03-26 23:54:00,97.128,97.128,97.122,97.122,31600000.0
2007-03-26 23:55:00,97.121,97.134,97.121,97.128,60900000.0
2007-03-26 23:56:00,97.135,97.135,97.135,97.135,17300000.0
2007-03-26 23:57:00,97.132,97.132,97.132,97.132,3200000.0
2007-03-26 23:58:00,97.138,97.138,97.128,97.138,76200001.0
2007-03-26 23:59:00,97.137,97.138,97.133,97.133,24900000.0
2007-03-27 00:00:00,97.153,97.153,97.142,97.145,37500000.0
2007-03-27 00:01:00,97.143,97.162,97.143,97.154,97800000.0
2007-03-27 00:02:00,97.152,97.164,97.152,97.159,119899999.0
2007-03-27 00:03:00,97.155,97.155,97.143,97.154,57900001.0
2007-03-27 00:04:00,97.157,97.158,97.157,97.158,5200000.0
2007-03-27 00:05:00,97.152,97.152,97.134,97.148,51300001.0
2007-03-27 00:06:00,97.133,97.155,97.115,97.155,215299998.0
2007-03-27 00:07:00,97.14,97.15,97.125,97.15,141500000.0
2007-03-27 00:08:00,97.144,97.162,97.144,97.162,120799998.0
2007-03-27 00:09:00,97.152,97.164,97.145,97.154,35900000.0
2007-03-27 00:10:00,97.157,97.164,97.15,97.16,88600002.0
2007-03-27 00:11:00,97.148,97.155,97.148,97.155,8000000.0
2007-03-27 00:12:00,97.15,97.158,97.145,97.158,96699998.0
2007-03-27 00:13:00,97.14,97.14,97.116,97.126,70900000.0
2007-03-27 00:14:00,97.151,97.151,97.105,97.105,25300000.0
2007-03-27 00:15:00,97.084,97.095,97.067,97.088,99800002.0
2007-03-27 00:16:00,97.087,97.094,97.087,97.092,113399999.0
2007-03-27 00:17:00,97.093,97.109,97.093,97.095,129200001.0
2007-03-27 00:18:00,97.093,97.093,97.093,97.093,42099998.0
2007-03-27 00:19:00,97.096,97.11,97.09,97.09,41600000.0
2007-03-27 00:20:00,97.079,97.093,97.077,97.077,57399998.0
2007-03-27 00:21:00,97.08,97.082,97.068,97.068,115900003.0
2007-03-27 00:22:00,97.066,97.076,97.065,97.072,103700000.0
2007-03-27 00:23:00,97.071,97.079,97.064,97.079,33300000.0
2007-03-27 00:24:00,97.087,97.101,97.085,97.085,97100000.0
2007-03-27 00:25:00,97.088,97.092,97.082,97.087,146500001.0
2007-03-27 00:26:00,97.089,97.104,97.088,97.092,226299995.0
2007-03-27 00:27:00,97.1,97.115,97.084,97.113,118299998.0
2007-03-27 00:28:00,97.11,97.11,97.105,97.105,106600000.0
2007-03-27 00:29:00,97.1,97.123,97.1,97.12,104299999.0
2007-03-27 00:30:00,97.115,97.115,97.115,97.115,17500000.0
2007-03-27 00:31:00,97.111,97.111,97.109,97.109,21600001.0
2007-03-27 00:32:00,97.101,97.101,97.064,97.064,123200004.0
2007-03-27 00:33:00,97.095,97.107,97.093,97.107,84600000.0
2007-03-27 00:34:00,97.106,97.109,97.086,97.098,189599996.0
2007-03-27 00:35:00,97.098,97.114,97.098,97.105,106799998.0
2007-03-27 00:36:00,97.107,97.116,97.104,97.104,139099998.0
2007-03-27 00:37:00,97.102,97.102,97.086,97.094,58000001.0
2007-03-27 00:38:00,97.098,97.101,97.09,97.095,151700001.0
2007-03-27 00:39:00,97.095,97.095,97.095,97.095,17299999.0
2007-03-27 00:40:00,97.094,97.105,97.087,97.102,51200000.0
2007-03-27 00:41:00,97.1,97.105,97.1,97.105,31599999.0
2007-03-27 00:42:00,97.11,97.11,97.11,97.11,48399999.0
2007-03-27 00:43:00,97.1,97.1,97.1,97.1,18299999.0
2007-03-27 00:44:00,97.1,97.105,97.1,97.105,40700000.0
2007-03-27 00:45:00,97.073,97.094,97.073,97.079,121700001.0
2007-03-27 00:46:00,97.108,97.114,97.092,97.112,114500001.0
2007-03-27 00:47:00,97.12,97.141,97.12,97.127,66399998.0
2007-03-27 00:48:00,97.127,97.135,97.114,97.135,129600000.0
2007-03-27 00:49:00,97.136,97.148,97.126,97.136,127900002.0
2007-03-27 00:50:00,97.145,97.155,97.142,97.142,59900000.0
2007-03-27 00:51:00,97.134,97.154,97.127,97.144,109200000.0
2007-03-27 00:52:00,97.155,97.195,97.155,97.187,93200001.0
2007-03-27 00:53:00,97.177,97.177,97.164,97.164,86600001.0
2007-03-27 00:54:00,97.155,97.17,97.151,97.16,149099995.0
2007-03-27 00:55:00,97.163,97.163,97.162,97.162,64300001.0
2007-03-27 00:56:00,97.165,97.167,97.145,97.167,69699999.0
2007-03-27 00:57:00,97.172,97.172,97.157,97.157,63900000.0
2007-03-27 00:58:00,97.171,97.171,97.145,97.155,92300000.0
2007-03-27 00:59:00,97.163,97.163,97.146,97.155,153099998.0
2007-03-27 01:00:00,97.153,97.165,97.153,97.155,142700001.0
2007-03-27 01:01:00,97.157,97.157,97.149,97.151,64000002.0
2007-03-27 01:02:00,97.173,97.173,97.157,97.165,116300000.0
2007-03-27 01:03:00,97.173,97.182,97.158,97.176,153800002.0
2007-03-27 01:04:00,97.169,97.177,97.164,97.177,75600000.0
2007-03-27 01:05:00,97.173,97.179,97.161,97.179,104899999.0
2007-03-27 01:06:00,97.197,97.197,97.159,97.159,127700002.0
2007-03-27 01:07:00,97.186,97.19,97.18,97.181,155899999.0
2007-03-27 01:08:00,97.174,97.174,97.166,97.171,82799999.0
2007-03-27 01:09:00,97.171,97.182,97.164,97.182,58100000.0
2007-03-27 01:10:00,97.18,97.18,97.168,97.168,87900000.0
2007-03-27 01:11:00,97.16,97.168,97.15,97.168,124699998.0
2007-03-27 01:12:00,97.175,97.179,97.169,97.169,61400002.0
2007-03-27 01:13:00,97.169,97.177,97.148,97.159,153899998.0
2007-03-27 01:14:00,97.148,97.158,97.148,97.154,140000001.0
2007-03-27 01:15:00,97.156,97.159,97.145,97.151,120499999.0
2007-03-27 01:16:00,97.137,97.156,97.137,97.156,67700000.0
2007-03-27 01:17:00,97.169,97.173,97.164,97.165,213199997.0
2007-03-27 01:18:00,97.18,97.191,97.168,97.188,99800000.0
2007-03-27 01:19:00,97.198,97.198,97.164,97.188,105500000.0
2007-03-27 01:20:00,97.196,97.196,97.186,97.186,60300000.0
2007-03-27 01:21:00,97.197,97.197,97.189,97.193,38800000.0
2007-03-27 01:22:00,97.196,97.208,97.195,97.202,115499999.0
2007-03-27 01:23:00,97.198,97.198,97.188,97.193,149699999.0
2007-03-27 01:24:00,97.199,97.203,97.185,97.193,89100001.0
2007-03-27 01:25:00,97.205,97.209,97.192,97.197,64400000.0
2007-03-27 01:26:00,97.212,97.212,97.205,97.205,25300000.0
2007-03-27 01:27:00,97.197,97.197,97.197,97.197,700000.0
2007-03-27 01:28:00,97.194,97.198,97.189,97.198,100500001.0
2007-03-27 01:29:00,97.184,97.184,97.163,97.175,205499997.0
2007-03-27 01:30:00,97.181,97.189,97.179,97.185,135700001.0
2007-03-27 01:31:00,97.185,97.185,97.185,97.185,4000000.0
2007-03-27 01:32:00,97.181,97.189,97.174,97.187,98400000.0
2007-03-27 01:33:00,97.171,97.186,97.171,97.186,82399997.0
2007-03-27 01:34:00,97.18,97.191,97.179,97.187,107999999.0
2007-03-27 01:35:00,97.184,97.204,97.184,97.198,43900000.0
2007-03-27 01:36:00,97.197,97.251,97.192,97.241,160100001.0
2007-03-27 01:37:00,97.253,97.275,97.253,97.274,85800002.0
2007-03-27 01:38:00,97.25,97.26,97.235,97.235,77099999.0
2007-03-27 01:39:00,97.239,97.248,97.235,97.248,103100002.0
2007-03-27 01:40:00,97.256,97.258,97.241,97.258,78400000.0
2007-03-27 01:41:00,97.264,97.279,97.258,97.279,95800000.0
2007-03-27 01:42:00,97.271,97.271,97.261,97.261,21700000.0
2007-03-27 01:43:00,97.245,97.25,97.19,97.19,142700000.0
2007-03-27 01:44:00,97.205,97.224,97.196,97.214,117300001.0
2007-03-27 01:45:00,97.214,97.216,97.213,97.213,46500000.0
2007-03-27 01:46:00,97.232,97.24,97.229,97.233,74199999.0
2007-03-27 01:47:00,97.246,97.266,97.246,97.257,92699998.0
2007-03-27 01:48:00,97.256,97.256,97.229,97.235,180899995.0
2007-03-27 01:49:00,97.231,97.231,97.219,97.224,82200000.0
2007-03-27 01:50:00,97.217,97.229,97.193,97.195,97099999.0
2007-03-27 01:51:00,97.2,97.205,97.192,97.193,175000001.0
2007-03-27 01:52:00,97.203,97.212,97.2,97.212,183400001.0
2007-03-27 01:53:00,97.211,97.213,97.203,97.205,50000000.0
2007-03-27 01:54:00,97.202,97.204,97.194,97.194,36300000.0
2007-03-27 01:55:00,97.199,97.201,97.199,97.201,11200000.0
2007-03-27 01:56:00,97.197,97.207,97.191,97.199,82800000.0
2007-03-27 01:57:00,97.208,97.208,97.199,97.202,65199999.0
2007-03-27 01:58:00,97.19,97.2,97.179,97.199,76699999.0
2007-03-27 01:59:00,97.196,97.199,97.192,97.194,102100000.0
2007-03-27 02:00:00,97.186,97.186,97.171,97.172,61899999.0
2007-03-27 02:01:00,97.184,97.197,97.178,97.178,111599997.0
2007-03-27 02:02:00,97.193,97.205,97.187,97.2,141200000.0
2007-03-27 02:03:00,97.2,97.202,97.182,97.195,136099999.0
2007-03-27 02:04:00,97.193,97.206,97.193,97.206,11400000.0
2007-03-27 02:05:00,97.201,97.215,97.201,97.215,78199999.0
2007-03-27 02:06:00,97.211,97.224,97.203,97.203,47600000.0
2007-03-27 02:07:00,97.2,97.212,97.2,97.201,84500000.0
2007-03-27 02:08:00,97.19,97.193,97.186,97.193,104999997.0
2007-03-27 02:09:00,97.195,97.195,97.195,97.195,93300004.0
2007-03-27 02:10:00,97.201,97.211,97.191,97.191,156999999.0
2007-03-27 02:11:00,97.202,97.202,97.189,97.195,105100000.0
2007-03-27 02:12:00,97.2,97.21,97.2,97.21,59000001.0
2007-03-27 02:13:00,97.21,97.21,97.2,97.205,30800000.0
2007-03-27 02:14:00,97.213,97.214,97.208,97.208,35799999.0
2007-03-27 02:15:00,97.195,97.215,97.195,97.202,130600001.0
2007-03-27 02:16:00,97.203,97.203,97.185,97.198,116200001.0
2007-03-27 02:17:00,97.202,97.205,97.192,97.202,169299996.0
2007-03-27 02:18:00,97.196,97.2,97.178,97.2,86299998.0
2007-03-27 02:19:00,97.202,97.207,97.198,97.207,73299998.0
2007-03-27 02:20:00,97.206,97.206,97.188,97.188,65399998.0
2007-03-27 02:21:00,97.189,97.197,97.189,97.19,24400000.0
2007-03-27 02:22:00,97.205,97.209,97.189,97.209,52800000.0
2007-03-27 02:23:00,97.211,97.211,97.207,97.207,17000000.0
2007-03-27 02:24:00,97.213,97.213,97.206,97.206,100700002.0
2007-03-27 02:25:00,97.212,97.212,97.198,97.203,90300003.0
2007-03-27 02:26:00,97.21,97.21,97.21,97.21,2800000.0
2007-03-27 02:27:00,97.207,97.207,97.198,97.198,48400000.0
2007-03-27 02:28:00,97.194,97.206,97.194,97.206,35799999.0
2007-03-27 02:29:00,97.2,97.2,97.19,97.19,80899999.0
2007-03-27 02:30:00,97.193,97.193,97.185,97.188,91600000.0
2007-03-27 02:31:00,97.194,97.196,97.183,97.187,72000002.0
2007-03-27 02:32:00,97.19,97.195,97.187,97.195,69799999.0
2007-03-27 02:33:00,97.198,97.198,97.193,97.194,42800000.0
2007-03-27 02:34:00,97.192,97.192,97.172,97.179,86300000.0
2007-03-27 02:35:00,97.176,97.179,97.176,97.179,55099998.0
2007-03-27 02:36:00,97.191,97.191,97.182,97.188,76099998.0
2007-03-27 02:37:00,97.186,97.191,97.177,97.19,91299999.0
2007-03-27 02:38:00,97.188,97.202,97.177,97.196,115899998.0
2007-03-27 02:39:00,97.203,97.203,97.201,97.202,54499999.0
2007-03-27 02:40:00,97.187,97.187,97.158,97.178,82400000.0
2007-03-27 02:41:00,97.198,97.198,97.176,97.176,112100000.0
2007-03-27 02:42:00,97.19,97.2,97.187,97.195,58300000.0
2007-03-27 02:43:00,97.192,97.201,97.178,97.178,57400000.0
2007-03-27 02:44:00,97.192,97.193,97.186,97.186,38399999.0
2007-03-27 02:45:00,97.186,97.186,97.179,97.179,63700001.0
2007-03-27 02:46:00,97.165,97.165,97.139,97.146,61599999.0
2007-03-27 02:47:00,97.142,97.15,97.131,97.142,76499999.0
2007-03-27 02:48:00,97.153,97.175,97.153,97.175,85499999.0
2007-03-27 02:49:00,97.168,97.171,97.161,97.163,62199999.0
2007-03-27 02:50:00,97.153,97.179,97.149,97.167,48100001.0
2007-03-27 02:51:00,97.163,97.174,97.163,97.174,54200000.0
2007-03-27 02:52:00,97.174,97.174,97.147,97.151,71099999.0
2007-03-27 02:53:00,97.161,97.166,97.135,97.151,87699998.0
2007-03-27 02:54:00,97.152,97.152,97.133,97.147,111500000.0
2007-03-27 02:55:00,97.134,97.134,97.11,97.128,121699998.0
2007-03-27 02:56:00,97.135,97.166,97.135,97.147,144900000.0
2007-03-27 02:57:00,97.145,97.151,97.144,97.144,184699999.0
2007-03-27 02:58:00,97.131,97.154,97.131,97.154,57700000.0
2007-03-27 02:59:00,97.158,97.166,97.153,97.153,95900002.0
2007-03-27 03:00:00,97.149,97.149,97.139,97.143,15900000.0
2007-03-27 03:01:00,97.137,97.143,97.131,97.137,133900002.0
2007-03-27 03:02:00,97.147,97.162,97.136,97.162,136299999.0
2007-03-27 03:03:00,97.153,97.153,97.149,97.153,61099999.0
2007-03-27 03:04:00,97.157,97.16,97.152,97.16,74200001.0
2007-03-27 03:05:00,97.16,97.178,97.16,97.17,58000002.0
2007-03-27 03:06:00,97.161,97.161,97.151,97.151,14400000.0
2007-03-27 03:07:00,97.151,97.156,97.139,97.139,97499998.0
2007-03-27 03:08:00,97.161,97.161,97.144,97.158,202699995.0
2007-03-27 03:09:00,97.158,97.164,97.151,97.159,158399999.0
2007-03-27 03:10:00,97.157,97.157,97.149,97.152,91000001.0
2007-03-27 03:11:00,97.157,97.16,97.149,97.149,115600001.0
2007-03-27 03:12:00,97.155,97.164,97.148,97.155,72500001.0
2007-03-27 03:13:00,97.156,97.156,97.146,97.146,37500002.0
2007-03-27 03:14:00,97.145,97.149,97.129,97.145,196300002.0
2007-03-27 03:15:00,97.153,97.153,97.147,97.147,24699999.0
2007-03-27 03:16:00,97.147,97.148,97.147,97.148,37500000.0
2007-03-27 03:17:00,97.132,97.144,97.13,97.13,83899999.0
2007-03-27 03:18:00,97.143,97.147,97.139,97.147,33500000.0
2007-03-27 03:19:00,97.152,97.152,97.141,97.143,67799998.0
2007-03-27 03:20:00,97.144,97.167,97.144,97.15,138900002.0
2007-03-27 03:21:00,97.145,97.153,97.134,97.147,75600001.0
2007-03-27 03:22:00,97.144,97.164,97.144,97.154,39700000.0
2007-03-27 03:23:00,97.15,97.163,97.14,97.16,250400000.0
2007-03-27 03:24:00,97.151,97.158,97.148,97.152,61800001.0
2007-03-27 03:25:00,97.157,97.157,97.145,97.145,22199999.0
2007-03-27 03:26:00,97.154,97.179,97.154,97.179,87399999.0
2007-03-27 03:27:00,97.171,97.177,97.153,97.177,169300002.0
2007-03-27 03:28:00,97.188,97.194,97.18,97.189,120399999.0
2007-03-27 03:29:00,97.18,97.18,97.175,97.175,42000000.0
2007-03-27 03:30:00,97.174,97.185,97.172,97.175,48599999.0
2007-03-27 03:31:00,97.178,97.184,97.161,97.161,119600001.0
2007-03-27 03:32:00,97.174,97.182,97.173,97.182,54900000.0
2007-03-27 03:33:00,97.178,97.186,97.178,97.181,18300000.0
2007-03-27 03:34:00,97.203,97.248,97.203,97.243,88800001.0
2007-03-27 03:35:00,97.237,97.243,97.23,97.235,85600001.0
2007-03-27 03:36:00,97.221,97.221,97.205,97.215,93800000.0
2007-03-27 03:37:00,97.203,97.211,97.19,97.19,135300000.0
2007-03-27 03:38:00,97.212,97.212,97.192,97.202,151199999.0
2007-03-27 03:39:00,97.212,97.22,97.202,97.206,55600001.0
2007-03-27 03:40:00,97.207,97.214,97.178,97.178,57699999.0
2007-03-27 03:41:00,97.172,97.172,97.149,97.149,69699998.0
2007-03-27 03:42:00,97.151,97.165,97.145,97.154,152299998.0
2007-03-27 03:43:00,97.154,97.164,97.147,97.147,79800000.0
2007-03-27 03:44:00,97.156,97.168,97.156,97.168,34800000.0
2007-03-27 03:45:00,97.172,97.178,97.164,97.178,83900001.0
2007-03-27 03:46:00,97.171,97.172,97.159,97.171,95099999.0
2007-03-27 03:47:00,97.182,97.186,97.181,97.186,17000000.0
2007-03-27 03:48:00,97.19,97.19,97.177,97.183,67400001.0
2007-03-27 03:49:00,97.195,97.205,97.185,97.201,70800000.0
2007-03-27 03:50:00,97.216,97.216,97.194,97.194,28100000.0
2007-03-27 03:51:00,97.198,97.205,97.196,97.198,106299999.0
2007-03-27 03:52:00,97.206,97.214,97.205,97.205,109899999.0
2007-03-27 03:53:00,97.2,97.2,97.184,97.184,32700000.0
2007-03-27 03:54:00,97.18,97.185,97.175,97.185,57500001.0
2007-03-27 03:55:00,97.179,97.183,97.174,97.183,108199999.0
2007-03-27 03:56:00,97.193,97.197,97.19,97.191,152700001.0
2007-03-27 03:57:00,97.186,97.202,97.177,97.195,143800000.0
2007-03-27 03:58:00,97.193,97.21,97.193,97.209,58700000.0
2007-03-27 03:59:00,97.207,97.21,97.195,97.207,172899998.0
2007-03-27 04:00:00,97.209,97.213,97.201,97.205,95599999.0
2007-03-27 04:01:00,97.201,97.21,97.2,97.21,123600002.0
2007-03-27 04:02:00,97.208,97.225,97.208,97.217,78700001.0
2007-03-27 04:03:00,97.227,97.227,97.209,97.209,70399999.0
2007-03-27 04:04:00,97.214,97.219,97.208,97.208,141499999.0
2007-03-27 04:05:00,97.213,97.222,97.213,97.222,45000000.0
2007-03-27 04:06:00,97.228,97.228,97.223,97.223,17600000.0
2007-03-27 04:07:00,97.225,97.225,97.225,97.225,26900001.0
2007-03-27 04:08:00,97.23,97.23,97.23,97.23,31100000.0
2007-03-27 04:09:00,97.226,97.226,97.213,97.214,67600001.0
2007-03-27 04:10:00,97.213,97.215,97.213,97.215,28600000.0
2007-03-27 04:11:00,97.215,97.215,97.215,97.215,4800000.0
2007-03-27 04:12:00,97.216,97.216,97.206,97.212,114500001.0
2007-03-27 04:13:00,97.213,97.213,97.207,97.207,80700001.0
2007-03-27 04:14:00,97.21,97.21,97.21,97.21,22200000.0
2007-03-27 04:15:00,97.2,97.2,97.195,97.195,14400000.0
2007-03-27 04:16:00,97.191,97.203,97.184,97.203,162500003.0
2007-03-27 04:17:00,97.197,97.197,97.186,97.186,38000000.0
2007-03-27 04:18:00,97.188,97.198,97.188,97.197,52800000.0
2007-03-27 04:19:00,97.178,97.189,97.178,97.189,13600000.0
2007-03-27 04:20:00,97.2,97.204,97.188,97.188,92699999.0
2007-03-27 04:21:00,97.192,97.207,97.192,97.197,74200001.0
2007-03-27 04:22:00,97.189,97.194,97.189,97.192,68399999.0
2007-03-27 04:23:00,97.192,97.203,97.192,97.201,4800000.0
2007-03-27 04:24:00,97.196,97.209,97.191,97.209,84399998.0
2007-03-27 04:25:00,97.215,97.215,97.215,97.215,800000.0
2007-03-27 04:26:00,97.217,97.218,97.199,97.212,125499999.0
2007-03-27 04:27:00,97.21,97.216,97.209,97.213,101299999.0
2007-03-27 04:28:00,97.217,97.217,97.209,97.209,6400000.0
2007-03-27 04:29:00,97.21,97.21,97.21,97.21,23900000.0
2007-03-27 04:30:00,97.208,97.223,97.208,97.218,89999999.0
2007-03-27 04:31:00,97.216,97.217,97.209,97.211,26100000.0
2007-03-27 04:32:00,97.213,97.213,97.198,97.198,64199998.0
2007-03-27 04:33:00,97.187,97.211,97.187,97.2,137200001.0
2007-03-27 04:34:00,97.193,97.197,97.193,97.197,50400002.0
2007-03-27 04:35:00,97.193,97.198,97.19,97.194,88399997.0
2007-03-27 04:36:00,97.188,97.2,97.186,97.198,78100000.0
2007-03-27 04:37:00,97.188,97.188,97.171,97.171,99800000.0
2007-03-27 04:38:00,97.175,97.186,97.175,97.176,100200001.0
2007-03-27 04:39:00,97.174,97.189,97.174,97.182,140499999.0
2007-03-27 04:40:00,97.163,97.169,97.16,97.16,122700000.0
2007-03-27 04:41:00,97.16,97.171,97.157,97.171,135400000.0
2007-03-27 04:42:00,97.161,97.172,97.161,97.167,57399999.0
2007-03-27 04:43:00,97.164,97.164,97.158,97.163,49999999.0
2007-03-27 04:44:00,97.173,97.173,97.171,97.172,43100000.0
2007-03-27 04:45:00,97.171,97.171,97.158,97.17,109799999.0
2007-03-27 04:46:00,97.164,97.164,97.152,97.162,57899999.0
2007-03-27 04:47:00,97.16,97.16,97.16,97.16,7200000.0
2007-03-27 04:48:00,97.17,97.17,97.137,97.137,114299996.0
2007-03-27 04:49:00,97.167,97.169,97.153,97.169,166100002.0
2007-03-27 04:50:00,97.162,97.162,97.162,97.162,43599998.0
2007-03-27 04:51:00,97.166,97.166,97.148,97.158,119399997.0
2007-03-27 04:52:00,97.14,97.154,97.138,97.145,116099999.0
2007-03-27 04:53:00,97.143,97.143,97.112,97.112,10500000.0
2007-03-27 04:54:00,97.109,97.125,97.109,97.118,75600000.0
2007-03-27 04:55:00,97.118,97.125,97.107,97.125,157300000.0
2007-03-27 04:56:00,97.109,97.125,97.105,97.125,101900004.0
2007-03-27 04:57:00,97.115,97.12,97.108,97.12,46100000.0
2007-03-27 04:58:00,97.125,97.129,97.115,97.123,162400001.0
2007-03-27 04:59:00,97.118,97.123,97.103,97.103,50599999.0
2007-03-27 05:00:00,97.081,97.11,97.078,97.108,148300001.0
2007-03-27 05:01:00,97.125,97.128,97.11,97.11,84500001.0
2007-03-27 05:02:00,97.094,97.107,97.084,97.103,163600003.0
2007-03-27 05:03:00,97.1,97.109,97.1,97.106,75000001.0
2007-03-27 05:04:00,97.11,97.115,97.105,97.115,229100003.0
2007-03-27 05:05:00,97.106,97.106,97.099,97.099,134200000.0
2007-03-27 05:06:00,97.109,97.133,97.101,97.107,267800002.0
2007-03-27 05:07:00,97.097,97.107,97.097,97.107,52800001.0
2007-03-27 05:08:00,97.105,97.119,97.101,97.101,303799998.0
2007-03-27 05:09:00,97.111,97.119,97.11,97.119,111500002.0
2007-03-27 05:10:00,97.113,97.118,97.1,97.101,278299996.0
2007-03-27 05:11:00,97.095,97.11,97.09,97.105,243600000.0
2007-03-27 05:12:00,97.107,97.108,97.098,97.103,76900000.0
2007-03-27 05:13:00,97.105,97.11,97.095,97.105,223500001.0
2007-03-27 05:14:00,97.105,97.113,97.094,97.113,192599998.0
2007-03-27 05:15:00,97.11,97.122,97.11,97.115,180900001.0
2007-03-27 05:16:00,97.115,97.127,97.11,97.124,361200003.0
2007-03-27 05:17:00,97.12,97.124,97.12,97.123,131900006.0
2007-03-27 05:18:00,97.113,97.113,97.098,97.111,106700003.0
2007-03-27 05:19:00,97.112,97.117,97.112,97.115,232399998.0
2007-03-27 05:20:00,97.113,97.113,97.105,97.107,120300000.0
2007-03-27 05:21:00,97.106,97.122,97.106,97.122,90199999.0
2007-03-27 05:22:00,97.122,97.123,97.114,97.123,213000002.0
2007-03-27 05:23:00,97.125,97.132,97.12,97.13,182100002.0
2007-03-27 05:24:00,97.118,97.121,97.112,97.121,102399998.0
2007-03-27 05:25:00,97.127,97.133,97.112,97.121,116800000.0
2007-03-27 05:26:00,97.123,97.127,97.123,97.125,246899997.0
2007-03-27 05:27:00,97.127,97.131,97.122,97.122,121799999.0
2007-03-27 05:28:00,97.123,97.123,97.119,97.123,62100000.0
2007-03-27 05:29:00,97.135,97.135,97.113,97.129,193999998.0
2007-03-27 05:30:00,97.127,97.143,97.127,97.14,124700001.0
2007-03-27 05:31:00,97.135,97.14,97.135,97.14,51100000.0
2007-03-27 05:32:00,97.135,97.14,97.13,97.14,376899997.0
2007-03-27 05:33:00,97.138,97.143,97.129,97.134,125399998.0
2007-03-27 05:34:00,97.144,97.15,97.137,97.145,150299996.0
2007-03-27 05:35:00,97.142,97.154,97.14,97.148,123000002.0
2007-03-27 05:36:00,97.143,97.143,97.135,97.135,73400001.0
2007-03-27 05:37:00,97.133,97.147,97.133,97.141,146699998.0
2007-03-27 05:38:00,97.134,97.146,97.132,97.133,81600000.0
2007-03-27 05:39:00,97.135,97.15,97.119,97.15,136599997.0
2007-03-27 05:40:00,97.135,97.135,97.115,97.115,52900000.0
2007-03-27 05:41:00,97.153,97.16,97.153,97.155,161900002.0
2007-03-27 05:42:00,97.156,97.168,97.153,97.168,62499999.0
2007-03-27 05:43:00,97.157,97.16,97.143,97.153,230400002.0
2007-03-27 05:44:00,97.153,97.16,97.153,97.155,198600000.0
2007-03-27 05:45:00,97.153,97.153,97.138,97.138,110300000.0
2007-03-27 05:46:00,97.135,97.164,97.12,97.12,339100004.0
2007-03-27 05:47:00,97.135,97.14,97.12,97.135,244900001.0
2007-03-27 05:48:00,97.137,97.148,97.134,97.145,218499999.0
2007-03-27 05:49:00,97.133,97.148,97.133,97.145,89800002.0
2007-03-27 05:50:00,97.14,97.144,97.138,97.144,258399998.0
2007-03-27 05:51:00,97.14,97.145,97.14,97.145,53899998.0
2007-03-27 05:52:00,97.143,97.143,97.137,97.137,43800000.0
2007-03-27 05:53:00,97.13,97.134,97.128,97.128,74199999.0
2007-03-27 05:54:00,97.126,97.136,97.12,97.133,220699994.0
2007-03-27 05:55:00,97.132,97.143,97.125,97.143,326300003.0
2007-03-27 05:56:00,97.138,97.146,97.126,97.126,136900001.0
2007-03-27 05:57:00,97.122,97.139,97.12,97.124,555300005.0
2007-03-27 05:58:00,97.12,97.125,97.097,97.1,401199995.0
2007-03-27 05:59:00,97.101,97.106,97.086,97.102,466800003.0
2007-03-27 06:00:00,97.095,97.114,97.092,97.112,276399997.0
2007-03-27 06:01:00,97.112,97.121,97.112,97.116,99200002.0
2007-03-27 06:02:00,97.1,97.1,97.061,97.071,96199999.0
2007-03-27 06:03:00,97.078,97.078,97.064,97.075,292599997.0
2007-03-27 06:04:00,97.063,97.063,97.044,97.053,131899999.0
2007-03-27 06:05:00,97.06,97.094,97.06,97.094,141399997.0
2007-03-27 06:06:00,97.078,97.083,97.062,97.064,152400003.0
2007-03-27 06:07:00,97.049,97.058,97.039,97.055,369499996.0
2007-03-27 06:08:00,97.061,97.077,97.058,97.077,211499995.0
2007-03-27 06:09:00,97.065,97.07,97.064,97.064,47100001.0
2007-03-27 06:10:00,97.051,97.066,97.037,97.053,422699996.0
2007-03-27 06:11:00,97.049,97.061,97.047,97.061,115799998.0
2007-03-27 06:12:00,97.065,97.073,97.059,97.073,455100000.0
2007-03-27 06:13:00,97.068,97.084,97.068,97.082,331899996.0
2007-03-27 06:14:00,97.08,97.088,97.065,97.083,450400002.0
2007-03-27 06:15:00,97.092,97.112,97.081,97.112,675199995.0
2007-03-27 06:16:00,97.112,97.117,97.099,97.111,273199999.0
2007-03-27 06:17:00,97.103,97.122,97.102,97.119,302699998.0
2007-03-27 06:18:00,97.106,97.112,97.1,97.106,161899998.0
2007-03-27 06:19:00,97.107,97.121,97.1,97.118,189099999.0
2007-03-27 06:20:00,97.12,97.12,97.098,97.104,79899999.0
2007-03-27 06:21:00,97.104,97.105,97.096,97.096,248800000.0
2007-03-27 06:22:00,97.102,97.107,97.092,97.092,204000000.0
2007-03-27 06:23:00,97.099,97.111,97.099,97.108,31100000.0
2007-03-27 06:24:00,97.107,97.119,97.103,97.107,126499996.0
2007-03-27 06:25:00,97.099,97.135,97.099,97.118,274599996.0
2007-03-27 06:26:00,97.112,97.112,97.104,97.104,144800003.0
2007-03-27 06:27:00,97.112,97.128,97.108,97.128,746999997.0
2007-03-27 06:28:00,97.119,97.124,97.113,97.119,99799997.0
2007-03-27 06:29:00,97.12,97.123,97.105,97.118,98300002.0
2007-03-27 06:30:00,97.112,97.115,97.092,97.115,273199999.0
2007-03-27 06:31:00,97.113,97.117,97.111,97.116,143199997.0
2007-03-27 06:32:00,97.111,97.121,97.11,97.115,209199999.0
2007-03-27 06:33:00,97.115,97.129,97.114,97.115,192500000.0
2007-03-27 06:34:00,97.112,97.119,97.107,97.112,590799996.0
2007-03-27 06:35:00,97.11,97.12,97.1,97.117,316299996.0
2007-03-27 06:36:00,97.123,97.123,97.1,97.115,503600003.0
2007-03-27 06:37:00,97.11,97.119,97.102,97.114,786000002.0
2007-03-27 06:38:00,97.115,97.125,97.11,97.12,1272599996.0
2007-03-27 06:39:00,97.115,97.125,97.11,97.125,854200005.0
2007-03-27 06:40:00,97.123,97.123,97.106,97.108,598900003.0
2007-03-27 06:41:00,97.11,97.116,97.104,97.113,325700000.0
2007-03-27 06:42:00,97.116,97.126,97.109,97.122,487899999.0
2007-03-27 06:43:00,97.116,97.127,97.107,97.115,493499997.0
2007-03-27 06:44:00,97.115,97.122,97.11,97.116,511599999.0
2007-03-27 06:45:00,97.11,97.115,97.099,97.115,549300001.0
2007-03-27 06:46:00,97.112,97.12,97.11,97.115,475299996.0
2007-03-27 06:47:00,97.122,97.123,97.112,97.12,234799997.0
2007-03-27 06:48:00,97.115,97.122,97.112,97.122,213400002.0
2007-03-27 06:49:00,97.13,97.154,97.13,97.144,237200001.0
2007-03-27 06:50:00,97.143,97.157,97.143,97.154,120999998.0
2007-03-27 06:51:00,97.153,97.153,97.123,97.141,313100000.0
2007-03-27 06:52:00,97.141,97.145,97.126,97.134,292899998.0
2007-03-27 06:53:00,97.139,97.144,97.126,97.134,266499996.0
2007-03-27 06:54:00,97.143,97.151,97.129,97.137,219499998.0
2007-03-27 06:55:00,97.139,97.155,97.139,97.152,179899996.0
2007-03-27 06:56:00,97.152,97.158,97.144,97.158,323799994.0
2007-03-27 06:57:00,97.155,97.155,97.133,97.134,181200002.0
2007-03-27 06:58:00,97.138,97.158,97.135,97.145,1023499994.0
2007-03-27 06:59:00,97.145,97.158,97.145,97.153,976199992.0
2007-03-27 07:00:00,97.14,97.14,97.103,97.125,1013399999.0
2007-03-27 07:01:00,97.147,97.161,97.13,97.148,1458799993.0
2007-03-27 07:02:00,97.13,97.145,97.124,97.134,569399998.0
2007-03-27 07:03:00,97.118,97.138,97.118,97.12,398599997.0
2007-03-27 07:04:00,97.125,97.148,97.125,97.14,729400002.0
2007-03-27 07:05:00,97.141,97.149,97.125,97.137,309199999.0
2007-03-27 07:06:00,97.137,97.137,97.114,97.136,727599993.0
2007-03-27 07:07:00,97.143,97.143,97.125,97.133,262599999.0
2007-03-27 07:08:00,97.127,97.143,97.127,97.139,435500001.0
2007-03-27 07:09:00,97.135,97.148,97.134,97.143,432499994.0
2007-03-27 07:10:00,97.145,97.155,97.14,97.15,346800003.0
2007-03-27 07:11:00,97.142,97.142,97.127,97.137,524199995.0
2007-03-27 07:12:00,97.132,97.139,97.119,97.122,536100006.0
2007-03-27 07:13:00,97.121,97.14,97.121,97.132,378800001.0
2007-03-27 07:14:00,97.137,97.147,97.134,97.135,514000001.0
2007-03-27 07:15:00,97.133,97.144,97.127,97.142,493899995.0
2007-03-27 07:16:00,97.142,97.163,97.139,97.146,244499999.0
2007-03-27 07:17:00,97.146,97.16,97.144,97.152,515699994.0
2007-03-27 07:18:00,97.148,97.148,97.112,97.137,402299999.0
2007-03-27 07:19:00,97.146,97.152,97.13,97.13,759099998.0
2007-03-27 07:20:00,97.127,97.137,97.12,97.129,549799999.0
2007-03-27 07:21:00,97.129,97.129,97.108,97.115,682800000.0
2007-03-27 07:22:00,97.112,97.121,97.104,97.115,424499999.0
2007-03-27 07:23:00,97.118,97.12,97.11,97.115,192200001.0
2007-03-27 07:24:00,97.108,97.123,97.107,97.123,362800003.0
2007-03-27 07:25:00,97.124,97.138,97.114,97.115,186600000.0
2007-03-27 07:26:00,97.108,97.123,97.092,97.116,264900000.0
2007-03-27 07:27:00,97.109,97.127,97.102,97.103,1071399998.0
2007-03-27 07:28:00,97.111,97.113,97.096,97.11,828400000.0
2007-03-27 07:29:00,97.108,97.108,97.081,97.081,1250199996.0
2007-03-27 07:30:00,97.081,97.081,97.053,97.069,1076999997.0
2007-03-27 07:31:00,97.071,97.084,97.064,97.078,1129299989.0
2007-03-27 07:32:00,97.084,97.088,97.065,97.086,623300001.0
2007-03-27 07:33:00,97.088,97.098,97.078,97.086,268400000.0
2007-03-27 07:34:00,97.082,97.103,97.082,97.085,313800003.0
2007-03-27 07:35:00,97.083,97.091,97.082,97.089,206099998.0
2007-03-27 07:36:00,97.092,97.105,97.086,97.099,304299997.0
2007-03-27 07:37:00,97.098,97.107,97.091,97.098,420800002.0
2007-03-27 07:38:00,97.106,97.119,97.1,97.115,202999999.0
2007-03-27 07:39:00,97.108,97.111,97.087,97.098,669999999.0
2007-03-27 07:40:00,97.113,97.121,97.102,97.108,776399990.0
2007-03-27 07:41:00,97.113,97.118,97.109,97.116,107199999.0
2007-03-27 07:42:00,97.112,97.126,97.112,97.112,235900001.0
2007-03-27 07:43:00,97.111,97.126,97.11,97.121,566900003.0
2007-03-27 07:44:00,97.111,97.121,97.098,97.115,451800002.0
2007-03-27 07:45:00,97.11,97.11,97.094,97.102,295800000.0
2007-03-27 07:46:00,97.105,97.105,97.084,97.084,528899993.0
2007-03-27 07:47:00,97.087,97.098,97.082,97.087,863899995.0
2007-03-27 07:48:00,97.085,97.095,97.068,97.08,888699991.0
2007-03-27 07:49:00,97.073,97.079,97.068,97.073,261000000.0
2007-03-27 07:50:00,97.064,97.068,97.055,97.055,182299999.0
2007-03-27 07:51:00,97.068,97.068,97.054,97.062,390400001.0
2007-03-27 07:52:00,97.057,97.068,97.053,97.068,279400000.0
2007-03-27 07:53:00,97.055,97.067,97.052,97.052,404700002.0
2007-03-27 07:54:00,97.057,97.071,97.048,97.065,186899998.0
2007-03-27 07:55:00,97.06,97.067,97.048,97.067,275999996.0
2007-03-27 07:56:00,97.067,97.067,97.05,97.055,234199997.0
2007-03-27 07:57:00,97.064,97.074,97.052,97.063,236399997.0
2007-03-27 07:58:00,97.064,97.075,97.054,97.075,220599999.0
2007-03-27 07:59:00,97.077,97.082,97.077,97.077,221699996.0
2007-03-27 08:00:00,97.078,97.092,97.078,97.089,435099994.0
2007-03-27 08:01:00,97.085,97.085,97.059,97.059,496300000.0
2007-03-27 08:02:00,97.052,97.052,97.02,97.02,428199996.0
2007-03-27 08:03:00,97.024,97.032,97.012,97.027,248100002.0
2007-03-27 08:04:00,97.026,97.053,97.026,97.049,103399999.0
2007-03-27 08:05:00,97.052,97.053,97.032,97.036,416899996.0
2007-03-27 08:06:00,97.036,97.063,97.035,97.055,403599998.0
2007-03-27 08:07:00,97.058,97.08,97.053,97.062,138600001.0
2007-03-27 08:08:00,97.07,97.07,97.051,97.063,216899999.0
2007-03-27 08:09:00,97.058,97.066,97.048,97.052,328500001.0
2007-03-27 08:10:00,97.056,97.071,97.056,97.065,367800001.0
2007-03-27 08:11:00,97.068,97.068,97.045,97.055,509700003.0
2007-03-27 08:12:00,97.061,97.061,97.04,97.04,201099997.0
2007-03-27 08:13:00,97.025,97.043,97.025,97.043,321999999.0
2007-03-27 08:14:00,97.046,97.046,97.025,97.032,161299997.0
2007-03-27 08:15:00,97.032,97.045,97.032,97.039,394999998.0
2007-03-27 08:16:00,97.048,97.048,97.03,97.043,213900000.0
2007-03-27 08:17:00,97.048,97.048,97.035,97.035,567699994.0
2007-03-27 08:18:00,97.038,97.059,97.038,97.04,589599999.0
2007-03-27 08:19:00,97.034,97.067,97.034,97.067,362800006.0
2007-03-27 08:20:00,97.068,97.082,97.064,97.082,420199999.0
2007-03-27 08:21:00,97.085,97.094,97.08,97.085,471800000.0
2007-03-27 08:22:00,97.083,97.083,97.082,97.082,50800001.0
2007-03-27 08:23:00,97.083,97.088,97.064,97.073,294599999.0
2007-03-27 08:24:00,97.075,97.087,97.065,97.07,434400001.0
2007-03-27 08:25:00,97.063,97.084,97.061,97.064,560799998.0
2007-03-27 08:26:00,97.072,97.081,97.064,97.065,310700002.0
2007-03-27 08:27:00,97.067,97.075,97.063,97.07,521900000.0
2007-03-27 08:28:00,97.068,97.068,97.055,97.064,323899998.0
2007-03-27 08:29:00,97.066,97.078,97.066,97.078,541500003.0
2007-03-27 08:30:00,97.065,97.07,97.06,97.07,33200000.0
2007-03-27 08:31:00,97.065,97.065,97.04,97.046,442599999.0
2007-03-27 08:32:00,97.047,97.066,97.047,97.057,608499995.0
2007-03-27 08:33:00,97.048,97.058,97.041,97.044,1125799998.0
2007-03-27 08:34:00,97.043,97.062,97.04,97.052,667899998.0
2007-03-27 08:35:00,97.069,97.077,97.064,97.065,408399999.0
2007-03-27 08:36:00,97.07,97.092,97.07,97.086,848400001.0
2007-03-27 08:37:00,97.084,97.091,97.074,97.09,108499997.0
2007-03-27 08:38:00,97.081,97.103,97.079,97.097,454600001.0
2007-03-27 08:39:00,97.105,97.108,97.088,97.102,295999998.0
2007-03-27 08:40:00,97.092,97.098,97.077,97.077,471199996.0
2007-03-27 08:41:00,97.078,97.093,97.075,97.081,351199997.0
2007-03-27 08:42:00,97.08,97.097,97.078,97.09,327799998.0
2007-03-27 08:43:00,97.09,97.093,97.079,97.081,206099999.0
2007-03-27 08:44:00,97.083,97.096,97.07,97.096,555499999.0
2007-03-27 08:45:00,97.089,97.094,97.078,97.078,223000000.0
2007-03-27 08:46:00,97.072,97.084,97.071,97.081,209699997.0
2007-03-27 08:47:00,97.083,97.088,97.075,97.075,200999997.0
2007-03-27 08:48:00,97.077,97.102,97.073,97.102,260199999.0
2007-03-27 08:49:00,97.098,97.098,97.076,97.092,152600001.0
2007-03-27 08:50:00,97.086,97.086,97.066,97.068,543799997.0
2007-03-27 08:51:00,97.057,97.06,97.003,97.012,949299999.0
2007-03-27 08:52:00,97.015,97.047,97.014,97.047,813399995.0
2007-03-27 08:53:00,97.051,97.065,97.048,97.059,428200000.0
2007-03-27 08:54:00,97.073,97.074,97.061,97.073,227499997.0
2007-03-27 08:55:00,97.065,97.065,97.006,97.01,323400002.0
2007-03-27 08:56:00,97.01,97.024,97.004,97.012,267499998.0
2007-03-27 08:57:00,97.008,97.02,96.998,97.008,181700000.0
2007-03-27 08:58:00,96.994,97.011,96.994,97.011,347399998.0
2007-03-27 08:59:00,97.012,97.022,97.009,97.022,160400003.0
2007-03-27 09:00:00,97.025,97.036,97.019,97.032,450500000.0
2007-03-27 09:01:00,97.028,97.032,97.009,97.023,607799999.0
2007-03-27 09:02:00,97.013,97.023,97.001,97.019,319499998.0
2007-03-27 09:03:00,97.027,97.054,97.027,97.045,151800002.0
2007-03-27 09:04:00,97.048,97.067,97.04,97.04,693199993.0
2007-03-27 09:05:00,97.036,97.052,97.035,97.046,693399991.0
2007-03-27 09:06:00,97.054,97.075,97.051,97.075,755399996.0
2007-03-27 09:07:00,97.077,97.091,97.059,97.07,572000001.0
2007-03-27 09:08:00,97.074,97.093,97.071,97.072,381300000.0
2007-03-27 09:09:00,97.075,97.089,97.069,97.078,454399997.0
2007-03-27 09:10:00,97.083,97.089,97.066,97.087,313499999.0
2007-03-27 09:11:00,97.094,97.104,97.091,97.1,326400004.0
2007-03-27 09:12:00,97.102,97.107,97.09,97.09,130199999.0
2007-03-27 09:13:00,97.09,97.113,97.09,97.107,466499995.0
2007-03-27 09:14:00,97.098,97.105,97.079,97.097,445699993.0
2007-03-27 09:15:00,97.099,97.103,97.086,97.087,437600001.0
2007-03-27 09:16:00,97.085,97.11,97.085,97.103,241900001.0
2007-03-27 09:17:00,97.107,97.12,97.083,97.095,767700005.0
2007-03-27 09:18:00,97.103,97.129,97.1,97.1,425199997.0
2007-03-27 09:19:00,97.099,97.119,97.098,97.11,777299994.0
2007-03-27 09:20:00,97.109,97.118,97.098,97.106,498800001.0
2007-03-27 09:21:00,97.103,97.107,97.078,97.095,340099996.0
2007-03-27 09:22:00,97.082,97.094,97.063,97.08,575199993.0
2007-03-27 09:23:00,97.094,97.14,97.09,97.14,337100000.0
2007-03-27 09:24:00,97.14,97.155,97.136,97.148,862100010.0
2007-03-27 09:25:00,97.139,97.148,97.12,97.121,1122899984.0
2007-03-27 09:26:00,97.119,97.123,97.102,97.113,1097500007.0
2007-03-27 09:27:00,97.116,97.127,97.111,97.121,971399999.0
2007-03-27 09:28:00,97.12,97.13,97.117,97.125,709400001.0
2007-03-27 09:29:00,97.123,97.14,97.122,97.13,581599997.0
2007-03-27 09:30:00,97.134,97.146,97.127,97.14,449999996.0
2007-03-27 09:31:00,97.132,97.141,97.119,97.132,788600003.0
2007-03-27 09:32:00,97.131,97.141,97.122,97.123,669499998.0
2007-03-27 09:33:00,97.128,97.135,97.116,97.131,999300002.0
2007-03-27 09:34:00,97.14,97.181,97.14,97.16,1031700011.0
2007-03-27 09:35:00,97.15,97.166,97.143,97.144,1198100001.0
2007-03-27 09:36:00,97.134,97.134,97.112,97.132,1401999997.0
2007-03-27 09:37:00,97.125,97.125,97.086,97.108,668499993.0
2007-03-27 09:38:00,97.107,97.107,97.091,97.097,702599998.0
2007-03-27 09:39:00,97.097,97.109,97.087,97.097,887899997.0
2007-03-27 09:40:00,97.102,97.124,97.095,97.098,1176699997.0
2007-03-27 09:41:00,97.107,97.131,97.107,97.112,401799998.0
2007-03-27 09:42:00,97.107,97.122,97.105,97.105,625499995.0
2007-03-27 09:43:00,97.11,97.122,97.1,97.112,1420699999.0
2007-03-27 09:44:00,97.117,97.118,97.092,97.116,1244799994.0
2007-03-27 09:45:00,97.11,97.11,97.08,97.09,1353099998.0
2007-03-27 09:46:00,97.098,97.12,97.082,97.094,1088999999.0
2007-03-27 09:47:00,97.093,97.105,97.067,97.097,531400007.0
2007-03-27 09:48:00,97.096,97.115,97.096,97.104,462200001.0
2007-03-27 09:49:00,97.108,97.118,97.094,97.116,810599998.0
2007-03-27 09:50:00,97.111,97.129,97.096,97.114,1125899997.0
2007-03-27 09:51:00,97.109,97.128,97.102,97.126,1249099997.0
2007-03-27 09:52:00,97.124,97.135,97.111,97.122,1356999996.0
2007-03-27 09:53:00,97.123,97.13,97.105,97.12,985900006.0
2007-03-27 09:54:00,97.119,97.145,97.116,97.129,1406199994.0
2007-03-27 09:55:00,97.135,97.163,97.128,97.162,1152100006.0
2007-03-27 09:56:00,97.163,97.167,97.14,97.14,1972999992.0
2007-03-27 09:57:00,97.143,97.158,97.139,97.14,1455500001.0
2007-03-27 09:58:00,97.153,97.162,97.147,97.15,1009499997.0
2007-03-27 09:59:00,97.151,97.162,97.141,97.141,166599999.0
2007-03-27 10:00:00,97.16,97.176,97.143,97.166,125700002.0
2007-03-27 10:01:00,97.19,97.246,97.19,97.239,72000002.0
2007-03-27 10:02:00,97.246,97.267,97.246,97.264,166399998.0
2007-03-27 10:03:00,97.268,97.268,97.257,97.257,6400000.0
2007-03-27 10:04:00,97.249,97.258,97.229,97.229,114600001.0
2007-03-27 10:05:00,97.221,97.221,97.187,97.198,121299997.0
2007-03-27 10:06:00,97.207,97.242,97.207,97.24,99600001.0
2007-03-27 10:07:00,97.241,97.264,97.241,97.248,63399999.0
2007-03-27 10:08:00,97.243,97.243,97.23,97.24,110200000.0
2007-03-27 10:09:00,97.225,97.24,97.224,97.233,171800003.0
2007-03-27 10:10:00,97.236,97.236,97.209,97.209,51000000.0
2007-03-27 10:11:00,97.209,97.212,97.198,97.212,127200001.0
2007-03-27 10:12:00,97.219,97.224,97.213,97.22,147999997.0
2007-03-27 10:13:00,97.22,97.22,97.21,97.214,114400000.0
2007-03-27 10:14:00,97.22,97.227,97.213,97.227,113299996.0
2007-03-27 10:15:00,97.223,97.224,97.214,97.223,114100000.0
2007-03-27 10:16:00,97.207,97.229,97.207,97.229,95400002.0
2007-03-27 10:17:00,97.22,97.241,97.214,97.241,118300002.0
2007-03-27 10:18:00,97.26,97.294,97.26,97.293,69700000.0
2007-03-27 10:19:00,97.31,97.31,97.285,97.285,79099998.0
2007-03-27 10:20:00,97.288,97.295,97.271,97.282,121500000.0
2007-03-27 10:21:00,97.275,97.275,97.26,97.26,68300001.0
2007-03-27 10:22:00,97.253,97.28,97.242,97.28,69399999.0
2007-03-27 10:23:00,97.28,97.28,97.267,97.267,88100000.0
2007-03-27 10:24:00,97.27,97.278,97.264,97.27,124800000.0
2007-03-27 10:25:00,97.285,97.285,97.269,97.281,174300004.0
2007-03-27 10:26:00,97.274,97.274,97.257,97.264,117699998.0
2007-03-27 10:27:00,97.27,97.294,97.27,97.294,144400001.0
2007-03-27 10:28:00,97.282,97.29,97.271,97.283,79899999.0
2007-03-27 10:29:00,97.281,97.282,97.267,97.267,118199997.0
2007-03-27 10:30:00,97.26,97.26,97.247,97.259,110800001.0
2007-03-27 10:31:00,97.267,97.276,97.264,97.273,89799998.0
2007-03-27 10:32:00,97.263,97.275,97.255,97.275,118500004.0
2007-03-27 10:33:00,97.283,97.284,97.278,97.278,77600000.0
2007-03-27 10:34:00,97.281,97.294,97.281,97.286,156899997.0
2007-03-27 10:35:00,97.285,97.295,97.274,97.295,109699999.0
2007-03-27 10:36:00,97.291,97.302,97.29,97.294,137799999.0
2007-03-27 10:37:00,97.29,97.306,97.288,97.306,47100000.0
2007-03-27 10:38:00,97.308,97.312,97.301,97.304,81600000.0
2007-03-27 10:39:00,97.303,97.34,97.303,97.336,41999999.0
2007-03-27 10:40:00,97.354,97.377,97.35,97.377,148199997.0
2007-03-27 10:41:00,97.388,97.39,97.372,97.372,42100000.0
2007-03-27 10:42:00,97.382,97.406,97.382,97.401,56300002.0
2007-03-27 10:43:00,97.386,97.386,97.372,97.375,73699999.0
2007-03-27 10:44:00,97.371,97.371,97.36,97.363,87999999.0
2007-03-27 10:45:00,97.361,97.371,97.35,97.358,183399997.0
2007-03-27 10:46:00,97.351,97.366,97.35,97.365,125599999.0
2007-03-27 10:47:00,97.365,97.375,97.361,97.375,99600001.0
2007-03-27 10:48:00,97.378,97.385,97.365,97.384,56599999.0
2007-03-27 10:49:00,97.387,97.404,97.387,97.399,107300001.0
2007-03-27 10:50:00,97.396,97.403,97.387,97.396,101199999.0
2007-03-27 10:51:00,97.386,97.39,97.383,97.39,91199999.0
2007-03-27 10:52:00,97.377,97.382,97.363,97.376,123299999.0
2007-03-27 10:53:00,97.387,97.401,97.387,97.397,81199998.0
2007-03-27 10:54:00,97.392,97.4,97.386,97.395,148400001.0
2007-03-27 10:55:00,97.4,97.416,97.38,97.38,108499999.0
2007-03-27 10:56:00,97.421,97.441,97.421,97.434,58000000.0
2007-03-27 10:57:00,97.43,97.43,97.415,97.415,147700000.0
2007-03-27 10:58:00,97.419,97.438,97.419,97.438,22300000.0
2007-03-27 10:59:00,97.44,97.441,97.427,97.441,83700001.0
2007-03-27 11:00:00,97.435,97.435,97.414,97.435,97800001.0
2007-03-27 11:01:00,97.426,97.426,97.402,97.402,36700000.0
2007-03-27 11:02:00,97.408,97.408,97.384,97.384,128000000.0
2007-03-27 11:03:00,97.401,97.417,97.391,97.407,98000001.0
2007-03-27 11:04:00,97.412,97.412,97.397,97.408,139599995.0
2007-03-27 11:05:00,97.407,97.41,97.396,97.398,114100000.0
2007-03-27 11:06:00,97.407,97.408,97.393,97.395,133799999.0
2007-03-27 11:07:00,97.407,97.407,97.39,97.395,39200000.0
2007-03-27 11:08:00,97.386,97.399,97.379,97.379,136799999.0
2007-03-27 11:09:00,97.378,97.385,97.37,97.381,199600000.0
2007-03-27 11:10:00,97.369,97.385,97.369,97.375,179399997.0
2007-03-27 11:11:00,97.363,97.38,97.363,97.38,76999998.0
2007-03-27 11:12:00,97.388,97.39,97.366,97.378,109599996.0
2007-03-27 11:13:00,97.363,97.373,97.357,97.357,73300000.0
2007-03-27 11:14:00,97.375,97.39,97.375,97.377,134099998.0
2007-03-27 11:15:00,97.392,97.398,97.377,97.398,120200001.0
2007-03-27 11:16:00,97.381,97.392,97.37,97.382,79399999.0
2007-03-27 11:17:00,97.368,97.368,97.342,97.342,53100000.0
2007-03-27 11:18:00,97.347,97.36,97.347,97.354,144400000.0
2007-03-27 11:19:00,97.344,97.365,97.337,97.365,139700004.0
2007-03-27 11:20:00,97.36,97.365,97.349,97.365,90599999.0
2007-03-27 11:21:00,97.365,97.365,97.355,97.355,16800000.0
2007-03-27 11:22:00,97.36,97.371,97.36,97.364,123799999.0
2007-03-27 11:23:00,97.36,97.362,97.344,97.362,75600000.0
2007-03-27 11:24:00,97.367,97.374,97.36,97.36,176599999.0
2007-03-27 11:25:00,97.369,97.371,97.351,97.357,112900000.0
2007-03-27 11:26:00,97.357,97.357,97.343,97.344,82899999.0
2007-03-27 11:27:00,97.347,97.357,97.345,97.35,94000002.0
2007-03-27 11:28:00,97.349,97.355,97.33,97.355,76500000.0
2007-03-27 11:29:00,97.356,97.363,97.35,97.36,151299999.0
2007-03-27 11:30:00,97.342,97.342,97.328,97.328,129900000.0
2007-03-27 11:31:00,97.33,97.33,97.316,97.325,103100001.0
2007-03-27 11:32:00,97.339,97.371,97.339,97.362,66200000.0
2007-03-27 11:33:00,97.355,97.355,97.347,97.348,80200002.0
2007-03-27 11:34:00,97.353,97.366,97.353,97.353,189500001.0
2007-03-27 11:35:00,97.372,97.385,97.366,97.379,63400000.0
2007-03-27 11:36:00,97.398,97.398,97.391,97.391,102200001.0
2007-03-27 11:37:00,97.38,97.395,97.372,97.395,109400001.0
2007-03-27 11:38:00,97.39,97.39,97.381,97.383,141200000.0
2007-03-27 11:39:00,97.39,97.39,97.371,97.385,183100004.0
2007-03-27 11:40:00,97.37,97.376,97.354,97.354,70199999.0
2007-03-27 11:41:00,97.351,97.364,97.341,97.364,80900003.0
2007-03-27 11:42:00,97.364,97.371,97.352,97.364,66900000.0
2007-03-27 11:43:00,97.371,97.375,97.358,97.375,187399997.0
2007-03-27 11:44:00,97.377,97.379,97.373,97.374,146200002.0
2007-03-27 11:45:00,97.357,97.364,97.348,97.348,76999998.0
2007-03-27 11:46:00,97.347,97.354,97.345,97.352,118000004.0
2007-03-27 11:47:00,97.347,97.347,97.33,97.33,138600001.0
2007-03-27 11:48:00,97.351,97.361,97.346,97.353,89300000.0
2007-03-27 11:49:00,97.348,97.348,97.34,97.343,73000002.0
2007-03-27 11:50:00,97.341,97.35,97.333,97.345,89700000.0
2007-03-27 11:51:00,97.345,97.345,97.329,97.329,5100000.0
2007-03-27 11:52:00,97.328,97.343,97.324,97.343,105500001.0
2007-03-27 11:53:00,97.342,97.352,97.336,97.35,104599999.0
2007-03-27 11:54:00,97.349,97.373,97.349,97.361,60900000.0
2007-03-27 11:55:00,97.361,97.373,97.355,97.373,46700000.0
2007-03-27 11:56:00,97.373,97.385,97.355,97.367,116300004.0
2007-03-27 11:57:00,97.37,97.374,97.355,97.357,28700000.0
2007-03-27 11:58:00,97.361,97.361,97.359,97.359,33199999.0
2007-03-27 11:59:00,97.363,97.366,97.352,97.352,117400000.0
2007-03-27 12:00:00,97.355,97.364,97.355,97.362,102600001.0
2007-03-27 12:01:00,97.363,97.38,97.36,97.372,116400000.0
2007-03-27 12:02:00,97.369,97.369,97.355,97.355,141700000.0
2007-03-27 12:03:00,97.377,97.378,97.377,97.378,34799999.0
2007-03-27 12:04:00,97.385,97.397,97.371,97.378,98999998.0
2007-03-27 12:05:00,97.367,97.38,97.359,97.38,110800001.0
2007-03-27 12:06:00,97.385,97.385,97.347,97.351,77900001.0
2007-03-27 12:07:00,97.348,97.361,97.343,97.35,110600000.0
2007-03-27 12:08:00,97.35,97.35,97.338,97.338,54500000.0
2007-03-27 12:09:00,97.347,97.358,97.328,97.339,139700000.0
2007-03-27 12:10:00,97.318,97.341,97.318,97.324,81400000.0
2007-03-27 12:11:00,97.321,97.338,97.318,97.331,132500000.0
2007-03-27 12:12:00,97.331,97.335,97.318,97.324,206700001.0
2007-03-27 12:13:00,97.311,97.311,97.3,97.3,65900000.0
2007-03-27 12:14:00,97.307,97.311,97.288,97.303,76100000.0
2007-03-27 12:15:00,97.312,97.318,97.312,97.318,63500000.0
2007-03-27 12:16:00,97.325,97.328,97.325,97.328,32400000.0
2007-03-27 12:17:00,97.323,97.323,97.305,97.308,70399999.0
2007-03-27 12:18:00,97.315,97.326,97.304,97.317,93500001.0
2007-03-27 12:19:00,97.316,97.327,97.312,97.327,36700000.0
2007-03-27 12:20:00,97.318,97.322,97.311,97.322,133099998.0
2007-03-27 12:21:00,97.317,97.324,97.294,97.294,137800002.0
2007-03-27 12:22:00,97.303,97.317,97.303,97.317,86600002.0
2007-03-27 12:23:00,97.303,97.328,97.303,97.319,81199999.0
2007-03-27 12:24:00,97.331,97.344,97.33,97.33,78699998.0
2007-03-27 12:25:00,97.331,97.333,97.314,97.314,117400002.0
2007-03-27 12:26:00,97.314,97.333,97.314,97.315,111199999.0
2007-03-27 12:27:00,97.315,97.325,97.311,97.322,173099998.0
2007-03-27 12:28:00,97.314,97.321,97.314,97.317,120399998.0
2007-03-27 12:29:00,97.326,97.326,97.314,97.317,16900000.0
2007-03-27 12:30:00,97.325,97.325,97.307,97.307,73800000.0
2007-03-27 12:31:00,97.315,97.324,97.307,97.314,158899996.0
2007-03-27 12:32:00,97.312,97.322,97.312,97.322,44400002.0
2007-03-27 12:33:00,97.32,97.324,97.32,97.323,105400001.0
2007-03-27 12:34:00,97.307,97.314,97.302,97.305,97800002.0
2007-03-27 12:35:00,97.306,97.306,97.294,97.296,82300000.0
2007-03-27 12:36:00,97.3,97.31,97.297,97.31,86599999.0
2007-03-27 12:37:00,97.312,97.331,97.312,97.331,68700000.0
2007-03-27 12:38:00,97.332,97.337,97.324,97.327,68700002.0
2007-03-27 12:39:00,97.328,97.328,97.323,97.323,47200001.0
2007-03-27 12:40:00,97.324,97.326,97.324,97.326,39799999.0
2007-03-27 12:41:00,97.322,97.327,97.309,97.327,126999998.0
2007-03-27 12:42:00,97.318,97.318,97.3,97.3,63600000.0
2007-03-27 12:43:00,97.308,97.317,97.308,97.317,41799998.0
2007-03-27 12:44:00,97.3,97.312,97.282,97.295,139599999.0
2007-03-27 12:45:00,97.318,97.322,97.315,97.315,65100001.0
2007-03-27 12:46:00,97.315,97.315,97.315,97.315,17500000.0
2007-03-27 12:47:00,97.31,97.313,97.306,97.313,61400001.0
2007-03-27 12:48:00,97.313,97.319,97.302,97.312,89299999.0
2007-03-27 12:49:00,97.312,97.317,97.304,97.317,71400000.0
2007-03-27 12:50:00,97.295,97.309,97.295,97.298,85399998.0
2007-03-27 12:51:00,97.288,97.313,97.288,97.313,145099999.0
2007-03-27 12:52:00,97.299,97.314,97.299,97.314,49600000.0
2007-03-27 12:53:00,97.318,97.325,97.317,97.323,46800000.0
2007-03-27 12:54:00,97.318,97.323,97.308,97.321,126300004.0
2007-03-27 12:55:00,97.315,97.327,97.315,97.327,45100002.0
2007-03-27 12:56:00,97.333,97.341,97.328,97.341,139699998.0
2007-03-27 12:57:00,97.337,97.338,97.337,97.338,7200000.0
2007-03-27 12:58:00,97.319,97.339,97.319,97.332,139000000.0
2007-03-27 12:59:00,97.335,97.345,97.333,97.342,119000002.0
2007-03-27 13:00:00,97.345,97.345,97.321,97.335,156199996.0
2007-03-27 13:01:00,97.34,97.354,97.332,97.354,135500000.0
2007-03-27 13:02:00,97.34,97.35,97.34,97.35,52599998.0
2007-03-27 13:03:00,97.349,97.352,97.34,97.345,168300002.0
2007-03-27 13:04:00,97.347,97.348,97.334,97.348,56700000.0
2007-03-27 13:05:00,97.347,97.364,97.329,97.357,143900002.0
2007-03-27 13:06:00,97.354,97.357,97.346,97.346,169700001.0
2007-03-27 13:07:00,97.358,97.364,97.345,97.357,59900000.0
2007-03-27 13:08:00,97.357,97.364,97.35,97.35,102899999.0
2007-03-27 13:09:00,97.355,97.361,97.349,97.358,115900000.0
2007-03-27 13:10:00,97.346,97.37,97.346,97.37,110100001.0
2007-03-27 13:11:00,97.379,97.386,97.365,97.375,207799997.0
2007-03-27 13:12:00,97.379,97.386,97.377,97.382,69300001.0
2007-03-27 13:13:00,97.375,97.375,97.358,97.37,146000000.0
2007-03-27 13:14:00,97.38,97.38,97.38,97.38,50100001.0
2007-03-27 13:15:00,97.38,97.405,97.377,97.405,92400001.0
2007-03-27 13:16:00,97.405,97.405,97.384,97.392,92900000.0
2007-03-27 13:17:00,97.389,97.389,97.388,97.388,58399999.0
2007-03-27 13:18:00,97.376,97.376,97.361,97.376,81900001.0
2007-03-27 13:19:00,97.379,97.385,97.369,97.374,72099999.0
2007-03-27 13:20:00,97.37,97.37,97.352,97.362,78700000.0
2007-03-27 13:21:00,97.36,97.36,97.348,97.348,42000000.0
2007-03-27 13:22:00,97.347,97.347,97.337,97.337,52900000.0
2007-03-27 13:23:00,97.339,97.341,97.339,97.341,16800000.0
2007-03-27 13:24:00,97.343,97.357,97.335,97.353,142599997.0
2007-03-27 13:25:00,97.354,97.365,97.344,97.365,132899999.0
2007-03-27 13:26:00,97.361,97.386,97.361,97.366,101100002.0
2007-03-27 13:27:00,97.383,97.383,97.373,97.377,125799999.0
2007-03-27 13:28:00,97.375,97.377,97.363,97.375,133100002.0
2007-03-27 13:29:00,97.385,97.386,97.374,97.385,132599997.0
2007-03-27 13:30:00,97.395,97.406,97.392,97.406,133699998.0
2007-03-27 13:31:00,97.405,97.412,97.402,97.404,109299997.0
2007-03-27 13:32:00,97.411,97.412,97.396,97.402,154700000.0
2007-03-27 13:33:00,97.407,97.417,97.4,97.408,112900000.0
2007-03-27 13:34:00,97.42,97.42,97.415,97.415,8000000.0
2007-03-27 13:35:00,97.416,97.416,97.401,97.404,22700000.0
2007-03-27 13:36:00,97.411,97.418,97.401,97.408,150600004.0
2007-03-27 13:37:00,97.399,97.418,97.399,97.41,119800001.0
2007-03-27 13:38:00,97.409,97.413,97.391,97.391,79800000.0
2007-03-27 13:39:00,97.401,97.411,97.394,97.41,124000000.0
2007-03-27 13:40:00,97.403,97.403,97.389,97.4,60000000.0
2007-03-27 13:41:00,97.372,97.388,97.372,97.388,23900000.0
2007-03-27 13:42:00,97.397,97.402,97.395,97.395,121900001.0
2007-03-27 13:43:00,97.406,97.409,97.392,97.409,27600000.0
2007-03-27 13:44:00,97.416,97.416,97.398,97.402,117199999.0
2007-03-27 13:45:00,97.403,97.403,97.394,97.397,48400000.0
2007-03-27 13:46:00,97.397,97.403,97.397,97.403,100299996.0
2007-03-27 13:47:00,97.408,97.416,97.403,97.406,139399997.0
2007-03-27 13:48:00,97.4,97.412,97.395,97.412,108399998.0
2007-03-27 13:49:00,97.418,97.435,97.417,97.417,144199999.0
2007-03-27 13:50:00,97.413,97.423,97.405,97.405,70400000.0
2007-03-27 13:51:00,97.403,97.403,97.38,97.401,79900000.0
2007-03-27 13:52:00,97.402,97.406,97.387,97.387,143599996.0
2007-03-27 13:53:00,97.377,97.377,97.364,97.373,74099998.0
2007-03-27 13:54:00,97.385,97.385,97.368,97.381,81099999.0
2007-03-27 13:55:00,97.374,97.374,97.366,97.366,42000001.0
2007-03-27 13:56:00,97.35,97.362,97.341,97.347,165200002.0
2007-03-27 13:57:00,97.348,97.355,97.337,97.355,107700002.0
2007-03-27 13:58:00,97.357,97.357,97.344,97.353,77299997.0
2007-03-27 13:59:00,97.362,97.364,97.343,97.343,116099999.0
2007-03-27 14:00:00,97.34,97.347,97.34,97.342,57999999.0
2007-03-27 14:01:00,97.345,97.348,97.334,97.344,95200000.0
2007-03-27 14:02:00,97.347,97.351,97.347,97.351,1600000.0
2007-03-27 14:03:00,97.36,97.36,97.343,97.35,77100000.0
2007-03-27 14:04:00,97.353,97.373,97.347,97.359,191299997.0
2007-03-27 14:05:00,97.367,97.391,97.367,97.383,91199999.0
2007-03-27 14:06:00,97.393,97.393,97.373,97.375,56600000.0
2007-03-27 14:07:00,97.373,97.373,97.359,97.359,26300000.0
2007-03-27 14:08:00,97.396,97.413,97.396,97.399,82800001.0
2007-03-27 14:09:00,97.408,97.409,97.401,97.408,95099997.0
2007-03-27 14:10:00,97.413,97.413,97.408,97.413,42800000.0
2007-03-27 14:11:00,97.419,97.438,97.419,97.431,87199998.0
2007-03-27 14:12:00,97.43,97.439,97.399,97.399,137499997.0
2007-03-27 14:13:00,97.37,97.37,97.346,97.349,103699999.0
2007-03-27 14:14:00,97.36,97.374,97.36,97.365,37799999.0
2007-03-27 14:15:00,97.376,97.384,97.36,97.384,112599998.0
2007-03-27 14:16:00,97.384,97.402,97.384,97.396,38800000.0
2007-03-27 14:17:00,97.393,97.393,97.365,97.377,83199998.0
2007-03-27 14:18:00,97.383,97.386,97.351,97.356,80400001.0
2007-03-27 14:19:00,97.351,97.352,97.341,97.341,76700000.0
2007-03-27 14:20:00,97.338,97.348,97.33,97.348,76300000.0
2007-03-27 14:21:00,97.352,97.355,97.343,97.343,61799999.0
2007-03-27 14:22:00,97.338,97.338,97.323,97.336,109299999.0
2007-03-27 14:23:00,97.327,97.337,97.322,97.332,106600002.0
2007-03-27 14:24:00,97.348,97.35,97.332,97.341,139600000.0
2007-03-27 14:25:00,97.335,97.335,97.335,97.335,3200000.0
2007-03-27 14:26:00,97.338,97.338,97.325,97.338,182999999.0
2007-03-27 14:27:00,97.333,97.336,97.327,97.327,51800002.0
2007-03-27 14:28:00,97.314,97.314,97.306,97.306,16500000.0
2007-03-27 14:29:00,97.298,97.3,97.282,97.3,113300001.0
2007-03-27 14:30:00,97.291,97.294,97.283,97.29,78699999.0
2007-03-27 14:31:00,97.277,97.289,97.273,97.283,111700001.0
2007-03-27 14:32:00,97.282,97.282,97.267,97.272,138999998.0
2007-03-27 14:33:00,97.273,97.273,97.26,97.266,37399999.0
2007-03-27 14:34:00,97.259,97.261,97.238,97.244,179599999.0
2007-03-27 14:35:00,97.245,97.247,97.232,97.232,65600001.0
2007-03-27 14:36:00,97.227,97.239,97.223,97.239,55300000.0
2007-03-27 14:37:00,97.236,97.252,97.228,97.232,118099997.0
2007-03-27 14:38:00,97.218,97.231,97.214,97.226,67300001.0
2007-03-27 14:39:00,97.223,97.245,97.221,97.245,101399999.0
2007-03-27 14:40:00,97.249,97.264,97.242,97.248,112100001.0
2007-03-27 14:41:00,97.241,97.255,97.24,97.247,119399997.0
2007-03-27 14:42:00,97.241,97.25,97.237,97.25,97900000.0
2007-03-27 14:43:00,97.253,97.263,97.248,97.255,177499996.0
2007-03-27 14:44:00,97.246,97.259,97.243,97.259,140399996.0
2007-03-27 14:45:00,97.258,97.268,97.251,97.257,87100000.0
2007-03-27 14:46:00,97.257,97.263,97.257,97.257,122900002.0
2007-03-27 14:47:00,97.258,97.26,97.241,97.241,217300001.0
2007-03-27 14:48:00,97.25,97.273,97.25,97.273,32900000.0
2007-03-27 14:49:00,97.273,97.284,97.267,97.284,111700002.0
2007-03-27 14:50:00,97.276,97.29,97.271,97.29,156700002.0
2007-03-27 14:51:00,97.292,97.292,97.275,97.285,112399999.0
2007-03-27 14:52:00,97.284,97.301,97.282,97.297,20600000.0
2007-03-27 14:53:00,97.307,97.312,97.303,97.305,121800002.0
2007-03-27 14:54:00,97.306,97.312,97.293,97.293,35500001.0
2007-03-27 14:55:00,97.292,97.312,97.292,97.294,51500000.0
2007-03-27 14:56:00,97.3,97.31,97.291,97.309,103899998.0
2007-03-27 14:57:00,97.313,97.313,97.29,97.297,83499997.0
2007-03-27 14:58:00,97.288,97.288,97.269,97.269,111000000.0
2007-03-27 14:59:00,97.261,97.264,97.261,97.264,46199999.0
2007-03-27 15:00:00,97.27,97.27,97.25,97.262,139199998.0
2007-03-27 15:01:00,97.263,97.263,97.25,97.25,122999999.0
2007-03-27 15:02:00,97.253,97.267,97.249,97.251,153999999.0
2007-03-27 15:03:00,97.25,97.272,97.25,97.272,69900000.0
2007-03-27 15:04:00,97.277,97.277,97.26,97.272,76800001.0
2007-03-27 15:05:00,97.28,97.28,97.271,97.278,135799998.0
2007-03-27 15:06:00,97.282,97.285,97.269,97.281,219299999.0
2007-03-27 15:07:00,97.271,97.28,97.265,97.28,47700000.0
2007-03-27 15:08:00,97.28,97.281,97.26,97.26,85700001.0
2007-03-27 15:09:00,97.268,97.271,97.262,97.268,102100001.0
2007-03-27 15:10:00,97.258,97.271,97.258,97.271,127100000.0
2007-03-27 15:11:00,97.269,97.282,97.269,97.27,72000000.0
2007-03-27 15:12:00,97.28,97.283,97.267,97.279,94699999.0
2007-03-27 15:13:00,97.268,97.268,97.262,97.262,72000002.0
2007-03-27 15:14:00,97.253,97.258,97.229,97.229,94400002.0
2007-03-27 15:15:00,97.226,97.233,97.212,97.212,104300002.0
2007-03-27 15:16:00,97.215,97.222,97.206,97.212,129400001.0
2007-03-27 15:17:00,97.213,97.216,97.207,97.212,52199999.0
2007-03-27 15:18:00,97.21,97.225,97.21,97.225,117199998.0
2007-03-27 15:19:00,97.23,97.235,97.209,97.209,115500001.0
2007-03-27 15:20:00,97.226,97.226,97.215,97.219,150999999.0
2007-03-27 15:21:00,97.214,97.23,97.214,97.23,166099997.0
2007-03-27 15:22:00,97.212,97.212,97.19,97.2,57500000.0
2007-03-27 15:23:00,97.172,97.172,97.149,97.161,135199997.0
2007-03-27 15:24:00,97.163,97.176,97.151,97.176,133099999.0
2007-03-27 15:25:00,97.17,97.179,97.17,97.174,108500000.0
2007-03-27 15:26:00,97.171,97.181,97.159,97.171,152100001.0
2007-03-27 15:27:00,97.162,97.171,97.155,97.165,213399998.0
2007-03-27 15:28:00,97.17,97.184,97.17,97.178,35299999.0
2007-03-27 15:29:00,97.166,97.176,97.165,97.165,35800000.0
2007-03-27 15:30:00,97.162,97.168,97.15,97.151,94200001.0
2007-03-27 15:31:00,97.14,97.14,97.121,97.135,128799999.0
2007-03-27 15:32:00,97.142,97.142,97.141,97.141,58500000.0
2007-03-27 15:33:00,97.15,97.169,97.15,97.162,135899999.0
2007-03-27 15:34:00,97.154,97.154,97.122,97.124,62500002.0
2007-03-27 15:35:00,97.132,97.132,97.098,97.102,149100003.0
2007-03-27 15:36:00,97.114,97.114,97.092,97.105,183299996.0
2007-03-27 15:37:00,97.12,97.121,97.102,97.118,146700003.0
2007-03-27 15:38:00,97.116,97.133,97.116,97.133,65300000.0
2007-03-27 15:39:00,97.139,97.145,97.132,97.137,221899998.0
2007-03-27 15:40:00,97.136,97.142,97.125,97.137,94199998.0
2007-03-27 15:41:00,97.141,97.142,97.128,97.128,107299998.0
2007-03-27 15:42:00,97.125,97.13,97.112,97.122,205600000.0
2007-03-27 15:43:00,97.14,97.146,97.136,97.137,109400003.0
2007-03-27 15:44:00,97.154,97.173,97.142,97.173,130899998.0
2007-03-27 15:45:00,97.184,97.19,97.178,97.19,61500000.0
2007-03-27 15:46:00,97.185,97.208,97.185,97.191,75499999.0
2007-03-27 15:47:00,97.168,97.183,97.168,97.177,104900002.0
2007-03-27 15:48:00,97.19,97.205,97.183,97.205,50999999.0
2007-03-27 15:49:00,97.22,97.221,97.197,97.206,152499998.0
2007-03-27 15:50:00,97.213,97.214,97.204,97.213,118900002.0
2007-03-27 15:51:00,97.213,97.218,97.205,97.218,87700002.0
2007-03-27 15:52:00,97.222,97.228,97.22,97.226,147400002.0
2007-03-27 15:53:00,97.209,97.211,97.201,97.201,48000000.0
2007-03-27 15:54:00,97.202,97.213,97.202,97.213,31399999.0
2007-03-27 15:55:00,97.222,97.233,97.222,97.233,4600000.0
2007-03-27 15:56:00,97.247,97.247,97.233,97.237,139100001.0
2007-03-27 15:57:00,97.24,97.24,97.221,97.237,99600000.0
2007-03-27 15:58:00,97.23,97.23,97.205,97.219,128100000.0
2007-03-27 15:59:00,97.2,97.214,97.146,97.146,74700000.0
2007-03-27 16:00:00,97.18,97.189,97.165,97.184,88299999.0
2007-03-27 16:01:00,97.187,97.207,97.171,97.171,159200000.0
2007-03-27 16:02:00,97.157,97.157,97.123,97.139,124399999.0
2007-03-27 16:03:00,97.135,97.165,97.135,97.155,67599999.0
2007-03-27 16:04:00,97.152,97.178,97.137,97.178,116300002.0
2007-03-27 16:05:00,97.193,97.193,97.162,97.163,140100000.0
2007-03-27 16:06:00,97.178,97.185,97.17,97.172,68400000.0
2007-03-27 16:07:00,97.166,97.167,97.156,97.163,70099999.0
2007-03-27 16:08:00,97.15,97.163,97.148,97.148,179100001.0
2007-03-27 16:09:00,97.151,97.162,97.141,97.162,104900001.0
2007-03-27 16:10:00,97.154,97.154,97.104,97.104,46199999.0
2007-03-27 16:11:00,97.097,97.127,97.097,97.12,150500000.0
2007-03-27 16:12:00,97.123,97.148,97.112,97.138,138899999.0
2007-03-27 16:13:00,97.155,97.166,97.141,97.151,156499996.0
2007-03-27 16:14:00,97.093,97.093,97.073,97.082,108499997.0
2007-03-27 16:15:00,97.091,97.095,97.083,97.088,116900001.0
2007-03-27 16:16:00,97.095,97.114,97.095,97.113,72000002.0
2007-03-27 16:17:00,97.116,97.154,97.116,97.154,81200000.0
2007-03-27 16:18:00,97.162,97.185,97.161,97.174,89100001.0
2007-03-27 16:19:00,97.175,97.181,97.164,97.173,162900001.0
2007-03-27 16:20:00,97.162,97.188,97.158,97.188,130700003.0
2007-03-27 16:21:00,97.189,97.195,97.172,97.172,92300001.0
2007-03-27 16:22:00,97.184,97.202,97.176,97.182,89599997.0
2007-03-27 16:23:00,97.181,97.204,97.177,97.204,63200002.0
2007-03-27 16:24:00,97.212,97.215,97.182,97.215,140700002.0
2007-03-27 16:25:00,97.221,97.231,97.203,97.203,126299999.0
2007-03-27 16:26:00,97.19,97.19,97.163,97.164,63199999.0
2007-03-27 16:27:00,97.157,97.171,97.157,97.17,109300002.0
2007-03-27 16:28:00,97.163,97.182,97.149,97.176,125299998.0
2007-03-27 16:29:00,97.165,97.174,97.159,97.171,154200004.0
2007-03-27 16:30:00,97.171,97.171,97.152,97.158,53700000.0
2007-03-27 16:31:00,97.149,97.149,97.091,97.091,82499999.0
2007-03-27 16:32:00,97.096,97.096,97.076,97.079,94799997.0
2007-03-27 16:33:00,97.095,97.098,97.082,97.094,73700000.0
2007-03-27 16:34:00,97.095,97.095,97.06,97.06,83500002.0
2007-03-27 16:35:00,97.052,97.059,97.043,97.045,94499997.0
2007-03-27 16:36:00,97.06,97.096,97.06,97.096,104699997.0
2007-03-27 16:37:00,97.094,97.125,97.094,97.106,156600002.0
2007-03-27 16:38:00,97.113,97.125,97.113,97.116,142900004.0
2007-03-27 16:39:00,97.116,97.128,97.103,97.106,104299998.0
2007-03-27 16:40:00,97.105,97.111,97.094,97.101,127300003.0
2007-03-27 16:41:00,97.082,97.082,97.067,97.08,117200003.0
2007-03-27 16:42:00,97.089,97.113,97.089,97.104,119000001.0
2007-03-27 16:43:00,97.114,97.125,97.106,97.111,69399999.0
2007-03-27 16:44:00,97.12,97.125,97.097,97.107,165899999.0
2007-03-27 16:45:00,97.11,97.122,97.107,97.122,61599998.0
2007-03-27 16:46:00,97.122,97.13,97.113,97.12,129799998.0
2007-03-27 16:47:00,97.14,97.142,97.115,97.137,152099999.0
2007-03-27 16:48:00,97.128,97.139,97.128,97.139,14900000.0
2007-03-27 16:49:00,97.126,97.136,97.116,97.136,128899998.0
2007-03-27 16:50:00,97.127,97.143,97.116,97.127,134000001.0
2007-03-27 16:51:00,97.144,97.144,97.133,97.133,11200000.0
2007-03-27 16:52:00,97.155,97.163,97.148,97.163,92300000.0
2007-03-27 16:53:00,97.159,97.166,97.159,97.166,10600000.0
2007-03-27 16:54:00,97.173,97.186,97.172,97.179,112000000.0
2007-03-27 16:55:00,97.202,97.209,97.18,97.18,67099998.0
2007-03-27 16:56:00,97.189,97.203,97.185,97.187,224999998.0
2007-03-27 16:57:00,97.181,97.181,97.139,97.149,100400000.0
2007-03-27 16:58:00,97.14,97.14,97.132,97.132,78800000.0
2007-03-27 16:59:00,97.13,97.136,97.098,97.111,143100001.0
2007-03-27 17:00:00,97.105,97.121,97.104,97.121,98300000.0
2007-03-27 17:01:00,97.102,97.116,97.096,97.116,153499996.0
2007-03-27 17:02:00,97.103,97.116,97.1,97.102,105400000.0
2007-03-27 17:03:00,97.107,97.115,97.094,97.111,123600000.0
2007-03-27 17:04:00,97.1,97.114,97.09,97.114,81600000.0
2007-03-27 17:05:00,97.106,97.118,97.106,97.109,88100000.0
2007-03-27 17:06:00,97.103,97.12,97.094,97.12,127000000.0
2007-03-27 17:07:00,97.115,97.128,97.103,97.115,161900002.0
2007-03-27 17:08:00,97.109,97.127,97.109,97.109,41499999.0
2007-03-27 17:09:00,97.113,97.128,97.11,97.115,100899998.0
2007-03-27 17:10:00,97.13,97.145,97.108,97.145,118499999.0
2007-03-27 17:11:00,97.147,97.149,97.123,97.147,144799999.0
2007-03-27 17:12:00,97.146,97.155,97.129,97.129,139299999.0
2007-03-27 17:13:00,97.126,97.137,97.115,97.115,84899998.0
2007-03-27 17:14:00,97.117,97.122,97.117,97.122,87100001.0
2007-03-27 17:15:00,97.129,97.138,97.119,97.129,247800001.0
2007-03-27 17:16:00,97.128,97.128,97.116,97.116,49200000.0
2007-03-27 17:17:00,97.105,97.109,97.101,97.101,90499998.0
2007-03-27 17:18:00,97.11,97.118,97.107,97.107,94099999.0
2007-03-27 17:19:00,97.106,97.116,97.103,97.105,148600001.0
2007-03-27 17:20:00,97.114,97.114,97.106,97.113,84199999.0
2007-03-27 17:21:00,97.113,97.113,97.086,97.093,97600000.0
2007-03-27 17:22:00,97.095,97.1,97.09,97.09,60500001.0
2007-03-27 17:23:00,97.078,97.092,97.067,97.092,96100000.0
2007-03-27 17:24:00,97.111,97.112,97.088,97.088,129200000.0
2007-03-27 17:25:00,97.083,97.092,97.078,97.078,155300002.0
2007-03-27 17:26:00,97.083,97.101,97.08,97.085,168500002.0
2007-03-27 17:27:00,97.088,97.091,97.077,97.077,214100001.0
2007-03-27 17:28:00,97.084,97.095,97.075,97.095,138499998.0
2007-03-27 17:29:00,97.107,97.107,97.092,97.1,121899998.0
2007-03-27 17:30:00,97.081,97.092,97.075,97.092,105400002.0
2007-03-27 17:31:00,97.097,97.104,97.078,97.078,56699999.0
2007-03-27 17:32:00,97.066,97.075,97.041,97.067,72800000.0
2007-03-27 17:33:00,97.063,97.086,97.063,97.085,115600000.0
2007-03-27 17:34:00,97.086,97.086,97.052,97.076,101900002.0
2007-03-27 17:35:00,97.098,97.098,97.066,97.082,56699998.0
2007-03-27 17:36:00,97.09,97.095,97.09,97.095,35900000.0
2007-03-27 17:37:00,97.11,97.123,97.11,97.11,104800001.0
2007-03-27 17:38:00,97.106,97.132,97.106,97.122,132199998.0
2007-03-27 17:39:00,97.121,97.121,97.112,97.112,8700000.0
2007-03-27 17:40:00,97.113,97.126,97.113,97.126,84799998.0
2007-03-27 17:41:00,97.122,97.132,97.107,97.125,136899998.0
2007-03-27 17:42:00,97.12,97.12,97.11,97.119,52200001.0
2007-03-27 17:43:00,97.113,97.167,97.113,97.167,95700002.0
2007-03-27 17:44:00,97.165,97.165,97.147,97.154,67600001.0
2007-03-27 17:45:00,97.147,97.154,97.138,97.147,100299999.0
2007-03-27 17:46:00,97.142,97.15,97.137,97.15,75300000.0
2007-03-27 17:47:00,97.151,97.153,97.144,97.145,127899998.0
2007-03-27 17:48:00,97.139,97.139,97.128,97.13,84600000.0
2007-03-27 17:49:00,97.13,97.13,97.122,97.127,90699997.0
2007-03-27 17:50:00,97.138,97.139,97.135,97.135,156200001.0
2007-03-27 17:51:00,97.132,97.134,97.132,97.132,57800001.0
2007-03-27 17:52:00,97.125,97.134,97.12,97.12,152899998.0
2007-03-27 17:53:00,97.117,97.117,97.101,97.101,69500001.0
2007-03-27 17:54:00,97.109,97.109,97.078,97.095,24600000.0
2007-03-27 17:55:00,97.098,97.111,97.093,97.099,158000001.0
2007-03-27 17:56:00,97.08,97.106,97.08,97.106,98700000.0
2007-03-27 17:57:00,97.114,97.136,97.109,97.135,97499999.0
2007-03-27 17:58:00,97.109,97.113,97.092,97.101,98000000.0
2007-03-27 17:59:00,97.087,97.089,97.079,97.08,135099998.0
2007-03-27 18:00:00,97.076,97.086,97.053,97.061,165700001.0
2007-03-27 18:01:00,97.046,97.046,97.013,97.013,51600000.0
2007-03-27 18:02:00,97.008,97.022,97.008,97.014,158400000.0
2007-03-27 18:03:00,97.018,97.031,97.018,97.031,104199999.0
2007-03-27 18:04:00,97.031,97.036,97.026,97.026,95500001.0
2007-03-27 18:05:00,97.03,97.031,97.018,97.018,97800001.0
2007-03-27 18:06:00,97.023,97.053,97.023,97.047,94800001.0
2007-03-27 18:07:00,97.052,97.052,97.04,97.05,178100000.0
2007-03-27 18:08:00,97.051,97.054,97.038,97.038,63899999.0
2007-03-27 18:09:00,97.029,97.029,97.015,97.02,99600003.0
2007-03-27 18:10:00,97.027,97.043,97.027,97.036,86400000.0
2007-03-27 18:11:00,97.036,97.047,97.036,97.047,81200000.0
2007-03-27 18:12:00,97.052,97.055,97.048,97.053,19100000.0
2007-03-27 18:13:00,97.055,97.055,97.055,97.055,3200000.0
2007-03-27 18:14:00,97.049,97.066,97.049,97.066,103099999.0
2007-03-27 18:15:00,97.056,97.064,97.056,97.064,58699999.0
2007-03-27 18:16:00,97.066,97.082,97.066,97.071,75499999.0
2007-03-27 18:17:00,97.08,97.091,97.075,97.091,122899997.0
2007-03-27 18:18:00,97.076,97.09,97.076,97.09,66499999.0
2007-03-27 18:19:00,97.09,97.09,97.075,97.087,103100000.0
2007-03-27 18:20:00,97.087,97.103,97.086,97.103,105600000.0
2007-03-27 18:21:00,97.115,97.125,97.115,97.116,182999999.0
2007-03-27 18:22:00,97.117,97.121,97.108,97.115,211000000.0
2007-03-27 18:23:00,97.125,97.133,97.125,97.129,70700001.0
2007-03-27 18:24:00,97.127,97.127,97.11,97.11,105699999.0
2007-03-27 18:25:00,97.109,97.122,97.109,97.12,116600002.0
2007-03-27 18:26:00,97.113,97.118,97.109,97.11,112600001.0
2007-03-27 18:27:00,97.107,97.113,97.107,97.113,57900002.0
2007-03-27 18:28:00,97.115,97.115,97.104,97.11,133600000.0
2007-03-27 18:29:00,97.106,97.106,97.104,97.104,35599998.0
2007-03-27 18:30:00,97.096,97.107,97.096,97.107,46199999.0
2007-03-27 18:31:00,97.111,97.111,97.098,97.105,137900001.0
2007-03-27 18:32:00,97.102,97.102,97.078,97.081,71999999.0
2007-03-27 18:33:00,97.078,97.078,97.056,97.072,78800001.0
2007-03-27 18:34:00,97.081,97.081,97.077,97.077,5700000.0
2007-03-27 18:35:00,97.073,97.085,97.073,97.079,163200001.0
2007-03-27 18:36:00,97.079,97.097,97.079,97.096,118199999.0
2007-03-27 18:37:00,97.105,97.115,97.105,97.107,128400002.0
2007-03-27 18:38:00,97.106,97.106,97.094,97.094,12500000.0
2007-03-27 18:39:00,97.105,97.109,97.096,97.1,181299999.0
2007-03-27 18:40:00,97.094,97.106,97.094,97.097,30300000.0
2007-03-27 18:41:00,97.096,97.104,97.077,97.077,99199998.0
2007-03-27 18:42:00,97.092,97.093,97.077,97.085,87300001.0
2007-03-27 18:43:00,97.073,97.086,97.068,97.08,186300002.0
2007-03-27 18:44:00,97.075,97.081,97.071,97.081,92899998.0
2007-03-27 18:45:00,97.082,97.082,97.067,97.067,49200000.0
2007-03-27 18:46:00,97.074,97.074,97.071,97.071,19799999.0
2007-03-27 18:47:00,97.079,97.09,97.079,97.09,15300000.0
2007-03-27 18:48:00,97.084,97.086,97.084,97.086,39599998.0
2007-03-27 18:49:00,97.093,97.093,97.078,97.082,116900002.0
2007-03-27 18:50:00,97.086,97.091,97.086,97.091,18100000.0
2007-03-27 18:51:00,97.097,97.097,97.082,97.092,140899999.0
2007-03-27 18:52:00,97.099,97.099,97.085,97.085,213900001.0
2007-03-27 18:53:00,97.102,97.102,97.091,97.101,134300001.0
2007-03-27 18:54:00,97.087,97.109,97.087,97.109,66100000.0
2007-03-27 18:55:00,97.1,97.1,97.1,97.1,1900000.0
2007-03-27 18:56:00,97.104,97.107,97.104,97.104,55499999.0
2007-03-27 18:57:00,97.098,97.102,97.098,97.102,27700000.0
2007-03-27 18:58:00,97.103,97.105,97.096,97.096,37599999.0
2007-03-27 18:59:00,97.102,97.103,97.096,97.096,79200001.0
2007-03-27 19:00:00,97.097,97.097,97.079,97.097,85000001.0
2007-03-27 19:01:00,97.089,97.102,97.089,97.093,99700000.0
2007-03-27 19:02:00,97.093,97.093,97.084,97.093,62800000.0
2007-03-27 19:03:00,97.091,97.092,97.083,97.089,26600000.0
2007-03-27 19:04:00,97.083,97.085,97.08,97.083,84599999.0
2007-03-27 19:05:00,97.084,97.096,97.079,97.092,276799998.0
2007-03-27 19:06:00,97.098,97.104,97.097,97.097,124399997.0
2007-03-27 19:07:00,97.103,97.103,97.102,97.103,95899999.0
2007-03-27 19:08:00,97.098,97.098,97.079,97.098,113200000.0
2007-03-27 19:09:00,97.097,97.099,97.086,97.095,153900000.0
2007-03-27 19:10:00,97.104,97.115,97.095,97.108,230600004.0
2007-03-27 19:11:00,97.105,97.105,97.105,97.105,7300000.0
2007-03-27 19:12:00,97.1,97.1,97.077,97.098,94300000.0
2007-03-27 19:13:00,97.096,97.103,97.088,97.103,175600000.0
2007-03-27 19:14:00,97.101,97.105,97.084,97.092,148199999.0
2007-03-27 19:15:00,97.079,97.079,97.066,97.066,39000000.0
2007-03-27 19:16:00,97.076,97.088,97.07,97.074,110699998.0
2007-03-27 19:17:00,97.077,97.085,97.074,97.082,91999998.0
2007-03-27 19:18:00,97.093,97.116,97.093,97.105,128500001.0
2007-03-27 19:19:00,97.106,97.106,97.096,97.1,141100000.0
2007-03-27 19:20:00,97.104,97.121,97.104,97.114,69100000.0
2007-03-27 19:21:00,97.106,97.122,97.106,97.115,129799999.0
2007-03-27 19:22:00,97.108,97.108,97.097,97.097,37400002.0
2007-03-27 19:23:00,97.095,97.111,97.095,97.111,71299998.0
2007-03-27 19:24:00,97.115,97.115,97.115,97.115,8800000.0
2007-03-27 19:25:00,97.122,97.127,97.097,97.097,78099999.0
2007-03-27 19:26:00,97.09,97.11,97.09,97.11,85600001.0
2007-03-27 19:27:00,97.119,97.119,97.097,97.097,42200001.0
2007-03-27 19:28:00,97.096,97.105,97.089,97.095,190600000.0
2007-03-27 19:29:00,97.097,97.106,97.097,97.102,49799999.0
2007-03-27 19:30:00,97.092,97.114,97.086,97.106,127800002.0
2007-03-27 19:31:00,97.111,97.111,97.104,97.104,34800000.0
2007-03-27 19:32:00,97.107,97.115,97.105,97.105,86000000.0
2007-03-27 19:33:00,97.103,97.11,97.091,97.11,93200002.0
2007-03-27 19:34:00,97.113,97.118,97.107,97.113,107100001.0
2007-03-27 19:35:00,97.125,97.125,97.12,97.12,23700001.0
2007-03-27 19:36:00,97.12,97.12,97.12,97.12,3200000.0
2007-03-27 19:37:00,97.112,97.116,97.108,97.108,55500000.0
2007-03-27 19:38:00,97.11,97.121,97.101,97.121,64400001.0
2007-03-27 19:39:00,97.116,97.116,97.107,97.109,73499999.0
2007-03-27 19:40:00,97.104,97.115,97.104,97.115,70500000.0
2007-03-27 19:41:00,97.117,97.122,97.108,97.121,119000000.0
2007-03-27 19:42:00,97.129,97.131,97.121,97.127,222899997.0
2007-03-27 19:43:00,97.117,97.117,97.108,97.108,9700000.0
2007-03-27 19:44:00,97.103,97.111,97.103,97.107,80599998.0
2007-03-27 19:45:00,97.114,97.114,97.111,97.111,41200000.0
2007-03-27 19:46:00,97.115,97.115,97.115,97.115,34900000.0
2007-03-27 19:47:00,97.11,97.11,97.11,97.11,2900000.0
2007-03-27 19:48:00,97.12,97.127,97.12,97.127,65099998.0
2007-03-27 19:49:00,97.128,97.128,97.118,97.118,74900000.0
2007-03-27 19:50:00,97.118,97.126,97.118,97.122,103000002.0
2007-03-27 19:51:00,97.118,97.135,97.118,97.13,150500000.0
2007-03-27 19:52:00,97.126,97.135,97.126,97.132,72999999.0
2007-03-27 19:53:00,97.118,97.13,97.118,97.13,20300000.0
2007-03-27 19:54:00,97.136,97.136,97.12,97.133,115899999.0
2007-03-27 19:55:00,97.121,97.135,97.118,97.135,117799999.0
2007-03-27 19:56:00,97.134,97.138,97.134,97.136,65399999.0
2007-03-27 19:57:00,97.133,97.133,97.127,97.127,11200000.0
2007-03-27 19:58:00,97.125,97.125,97.106,97.106,88199999.0
2007-03-27 19:59:00,97.128,97.135,97.128,97.134,26899999.0
2007-03-27 20:00:00,97.142,97.142,97.126,97.131,110499998.0
2007-03-27 20:01:00,97.134,97.144,97.133,97.135,87700001.0
2007-03-27 20:02:00,97.133,97.138,97.131,97.138,21700000.0
2007-03-27 20:03:00,97.128,97.128,97.105,97.105,61399998.0
2007-03-27 20:04:00,97.133,97.133,97.131,97.133,31100001.0
2007-03-27 20:05:00,97.122,97.132,97.115,97.118,114300000.0
2007-03-27 20:06:00,97.132,97.137,97.125,97.132,140800002.0
2007-03-27 20:07:00,97.127,97.133,97.118,97.123,154799999.0
2007-03-27 20:08:00,97.122,97.123,97.122,97.123,35600000.0
2007-03-27 20:09:00,97.125,97.125,97.105,97.105,72900000.0
2007-03-27 20:10:00,97.108,97.122,97.108,97.116,58500001.0
2007-03-27 20:11:00,97.111,97.125,97.105,97.12,160299997.0
2007-03-27 20:12:00,97.123,97.123,97.123,97.123,4000000.0
2007-03-27 20:13:00,97.122,97.122,97.117,97.117,16800000.0
2007-03-27 20:14:00,97.115,97.115,97.115,97.115,3200000.0
2007-03-27 20:15:00,97.117,97.13,97.117,97.13,102400000.0
2007-03-27 20:16:00,97.13,97.13,97.12,97.12,47699999.0
2007-03-27 20:17:00,97.124,97.128,97.118,97.128,106699999.0
2007-03-27 20:18:00,97.131,97.134,97.125,97.131,157799999.0
2007-03-27 20:19:00,97.122,97.128,97.117,97.124,55900000.0
2007-03-27 20:20:00,97.121,97.126,97.111,97.126,137899998.0
2007-03-27 20:21:00,97.123,97.123,97.114,97.123,67799999.0
2007-03-27 20:22:00,97.121,97.121,97.104,97.104,44200000.0
2007-03-27 20:23:00,97.11,97.121,97.099,97.107,156099998.0
2007-03-27 20:24:00,97.117,97.117,97.109,97.114,76600001.0
2007-03-27 20:25:00,97.114,97.114,97.107,97.113,91500002.0
2007-03-27 20:26:00,97.12,97.12,97.11,97.11,46799998.0
2007-03-27 20:27:00,97.107,97.109,97.107,97.108,81499999.0
2007-03-27 20:28:00,97.097,97.109,97.097,97.103,93499999.0
2007-03-27 20:29:00,97.082,97.097,97.075,97.092,150300000.0
2007-03-27 20:30:00,97.094,97.119,97.075,97.119,102299999.0
2007-03-27 20:31:00,97.111,97.123,97.095,97.095,118200001.0
2007-03-27 20:32:00,97.114,97.116,97.104,97.105,127299999.0
2007-03-27 20:33:00,97.113,97.117,97.106,97.117,58300000.0
2007-03-27 20:34:00,97.117,97.117,97.105,97.107,37000001.0
2007-03-27 20:35:00,97.109,97.11,97.101,97.11,37400000.0
2007-03-27 20:36:00,97.109,97.109,97.103,97.103,59500000.0
2007-03-27 20:37:00,97.1,97.1,97.1,97.1,3200000.0
2007-03-27 20:38:00,97.097,97.097,97.095,97.095,53200000.0
2007-03-27 20:39:00,97.093,97.093,97.08,97.08,28600001.0
2007-03-27 20:40:00,97.091,97.096,97.087,97.087,129900002.0
2007-03-27 20:41:00,97.088,97.107,97.088,97.107,30300000.0
2007-03-27 20:42:00,97.101,97.104,97.101,97.104,19499999.0
2007-03-27 20:43:00,97.095,97.095,97.095,97.095,18300000.0
2007-03-27 20:44:00,97.09,97.095,97.09,97.095,24699999.0
2007-03-27 20:45:00,97.088,97.088,97.07,97.07,103599998.0
2007-03-27 20:46:00,97.089,97.093,97.078,97.091,99400001.0
2007-03-27 20:47:00,97.097,97.105,97.096,97.096,84200000.0
2007-03-27 20:48:00,97.072,97.099,97.072,97.095,48199998.0
2007-03-27 20:49:00,97.098,97.104,97.095,97.096,93099998.0
2007-03-27 20:50:00,97.097,97.097,97.08,97.09,139600000.0
2007-03-27 20:51:00,97.095,97.095,97.095,97.095,4000000.0
2007-03-27 20:52:00,97.097,97.103,97.09,97.093,64800001.0
2007-03-27 20:53:00,97.1,97.108,97.1,97.106,91900000.0
2007-03-27 20:54:00,97.097,97.109,97.097,97.098,92200000.0
2007-03-27 20:55:00,97.095,97.109,97.095,97.102,81100002.0
2007-03-27 20:56:00,97.106,97.119,97.106,97.108,132600000.0
2007-03-27 20:57:00,97.11,97.118,97.11,97.116,99100004.0
2007-03-27 20:58:00,97.129,97.129,97.115,97.118,31300000.0
2007-03-27 20:59:00,97.103,97.116,97.103,97.114,71100000.0
2007-03-27 21:00:00,97.113,97.12,97.106,97.117,181899999.0
2007-03-27 21:01:00,97.115,97.119,97.11,97.119,103000002.0
2007-03-27 21:02:00,97.117,97.117,97.107,97.107,89000000.0
2007-03-27 21:03:00,97.111,97.124,97.107,97.11,102900002.0
2007-03-27 21:04:00,97.1,97.113,97.1,97.106,57999999.0
2007-03-27 21:05:00,97.121,97.121,97.102,97.112,160400001.0
2007-03-27 21:06:00,97.107,97.109,97.093,97.105,103600000.0
2007-03-27 21:07:00,97.108,97.122,97.105,97.114,123100000.0
2007-03-27 21:08:00,97.099,97.113,97.098,97.113,112000000.0
2007-03-27 21:09:00,97.11,97.11,97.094,97.096,69400000.0
2007-03-27 21:10:00,97.097,97.1,97.09,97.095,194999996.0
2007-03-27 21:11:00,97.103,97.116,97.102,97.116,25100000.0
2007-03-27 21:12:00,97.111,97.111,97.105,97.11,48400001.0
2007-03-27 21:13:00,97.1,97.121,97.1,97.105,69599998.0
2007-03-27 21:14:00,97.109,97.109,97.097,97.108,103500001.0
2007-03-27 21:15:00,97.125,97.125,97.11,97.11,53900001.0
2007-03-27 21:16:00,97.104,97.11,97.094,97.096,121600002.0
2007-03-27 21:17:00,97.122,97.123,97.119,97.122,173300003.0
2007-03-27 21:18:00,97.102,97.115,97.102,97.113,64600001.0
2007-03-27 21:19:00,97.118,97.118,97.112,97.118,148599997.0
2007-03-27 21:20:00,97.122,97.122,97.11,97.11,131100000.0
2007-03-27 21:21:00,97.113,97.113,97.105,97.113,24400000.0
2007-03-27 21:22:00,97.122,97.126,97.113,97.113,60600000.0
2007-03-27 21:23:00,97.104,97.116,97.104,97.116,23700001.0
2007-03-27 21:24:00,97.117,97.122,97.117,97.117,55800000.0
2007-03-27 21:25:00,97.114,97.115,97.104,97.105,22400000.0
2007-03-27 21:26:00,97.105,97.11,97.098,97.11,78700002.0
2007-03-27 21:27:00,97.112,97.112,97.091,97.094,88999999.0
2007-03-27 21:28:00,97.09,97.09,97.09,97.09,3200000.0
2007-03-27 21:29:00,97.09,97.09,97.076,97.081,90700000.0
2007-03-27 21:30:00,97.087,97.089,97.083,97.089,45500000.0
2007-03-27 21:31:00,97.082,97.082,97.073,97.075,41900000.0
2007-03-27 21:32:00,97.079,97.084,97.079,97.084,2400000.0
2007-03-27 21:33:00,97.082,97.087,97.078,97.087,49400001.0
2007-03-27 21:34:00,97.092,97.098,97.089,97.098,81499997.0
2007-03-27 21:35:00,97.09,97.09,97.09,97.09,17500000.0
2007-03-27 21:36:00,97.058,97.062,97.053,97.053,145099999.0
2007-03-27 21:37:00,97.089,97.091,97.089,97.091,17300000.0
2007-03-27 21:38:00,97.095,97.095,97.095,97.095,10100000.0
2007-03-27 21:39:00,97.105,97.105,97.1,97.1,7200000.0
2007-03-27 21:40:00,97.094,97.094,97.076,97.076,28799999.0
2007-03-27 21:41:00,97.071,97.082,97.069,97.073,103000001.0
2007-03-27 21:42:00,97.071,97.079,97.071,97.079,37999999.0
2007-03-27 21:43:00,97.082,97.082,97.082,97.082,4900000.0
2007-03-27 21:44:00,97.087,97.087,97.085,97.085,13300000.0
2007-03-27 21:45:00,97.085,97.085,97.077,97.077,28700000.0
2007-03-27 21:46:00,97.077,97.086,97.075,97.08,115599997.0
2007-03-27 21:47:00,97.075,97.087,97.075,97.087,40299999.0
2007-03-27 21:48:00,97.08,97.08,97.08,97.08,5700000.0
2007-03-27 21:49:00,97.079,97.09,97.074,97.074,44699998.0
2007-03-27 21:50:00,97.088,97.088,97.079,97.082,227699998.0
2007-03-27 21:51:00,97.094,97.102,97.093,97.102,77799998.0
2007-03-27 21:52:00,97.097,97.102,97.084,97.092,161299998.0
2007-03-27 21:53:00,97.095,97.105,97.094,97.097,43600000.0
2007-03-27 21:54:00,97.097,97.098,97.087,97.09,77400002.0
2007-03-27 21:55:00,97.092,97.098,97.092,97.098,20700000.0
2007-03-27 21:56:00,97.109,97.109,97.099,97.099,19999999.0
2007-03-27 21:57:00,97.1,97.1,97.1,97.1,4000000.0
2007-03-27 21:58:00,97.085,97.097,97.085,97.095,117700001.0
2007-03-27 21:59:00,97.1,97.109,97.089,97.093,120899998.0
2007-03-27 22:00:00,97.095,97.095,97.095,97.095,42000000.0
2007-03-27 22:01:00,97.094,97.094,97.084,97.091,25600000.0
2007-03-27 22:02:00,97.087,97.095,97.083,97.084,46100000.0
2007-03-27 22:03:00,97.071,97.084,97.071,97.071,24000000.0
2007-03-27 22:04:00,97.068,97.072,97.068,97.072,39099999.0
2007-03-27 22:05:00,97.079,97.082,97.067,97.067,74100000.0
2007-03-27 22:06:00,97.076,97.084,97.076,97.084,20700000.0
2007-03-27 22:07:00,97.08,97.08,97.06,97.069,25600000.0
2007-03-27 22:08:00,97.06,97.076,97.06,97.066,138299997.0
2007-03-27 22:09:00,97.064,97.064,97.058,97.058,88600000.0
2007-03-27 22:10:00,97.061,97.077,97.055,97.055,177300004.0
2007-03-27 22:11:00,97.061,97.061,97.044,97.044,3700000.0
2007-03-27 22:12:00,97.046,97.046,97.035,97.037,43099999.0
2007-03-27 22:13:00,97.043,97.043,97.037,97.042,103400003.0
2007-03-27 22:14:00,97.049,97.051,97.049,97.051,81799999.0
2007-03-27 22:15:00,97.05,97.05,97.038,97.046,125600001.0
2007-03-27 22:16:00,97.042,97.052,97.039,97.045,82499999.0
2007-03-27 22:17:00,97.042,97.042,97.037,97.037,29800000.0
2007-03-27 22:18:00,97.041,97.041,97.039,97.039,41700000.0
2007-03-27 22:19:00,97.036,97.041,97.027,97.028,98899999.0
2007-03-27 22:20:00,97.027,97.044,97.027,97.039,115299999.0
2007-03-27 22:21:00,97.049,97.049,97.043,97.049,36200001.0
2007-03-27 22:22:00,97.06,97.065,97.052,97.057,119599999.0
2007-03-27 22:23:00,97.043,97.061,97.043,97.061,37800001.0
2007-03-27 22:24:00,97.061,97.061,97.052,97.056,80100002.0
2007-03-27 22:25:00,97.06,97.069,97.06,97.066,77300001.0
2007-03-27 22:26:00,97.065,97.08,97.06,97.06,177299997.0
2007-03-27 22:27:00,97.06,97.076,97.06,97.073,117500000.0
2007-03-27 22:28:00,97.065,97.065,97.065,97.065,43599998.0
2007-03-27 22:29:00,97.061,97.066,97.049,97.066,100200000.0
2007-03-27 22:30:00,97.082,97.082,97.06,97.06,38000001.0
2007-03-27 22:31:00,97.079,97.081,97.063,97.064,93200002.0
2007-03-27 22:32:00,97.072,97.082,97.069,97.07,83100001.0
2007-03-27 22:33:00,97.07,97.077,97.067,97.077,14400000.0
2007-03-27 22:34:00,97.067,97.067,97.067,97.067,50699998.0
2007-03-27 22:35:00,97.065,97.07,97.065,97.07,16500000.0
2007-03-27 22:36:00,97.077,97.096,97.077,97.09,41300001.0
2007-03-27 22:37:00,97.086,97.1,97.086,97.092,83900000.0
2007-03-27 22:38:00,97.082,97.082,97.082,97.082,16500000.0
2007-03-27 22:39:00,97.081,97.081,97.068,97.08,93199999.0
2007-03-27 22:40:00,97.072,97.083,97.062,97.062,123199998.0
2007-03-27 22:41:00,97.078,97.078,97.072,97.073,49100000.0
2007-03-27 22:42:00,97.076,97.079,97.076,97.079,20200000.0
2007-03-27 22:43:00,97.067,97.075,97.067,97.075,37500000.0
2007-03-27 22:44:00,97.067,97.076,97.055,97.075,131199996.0
2007-03-27 22:45:00,97.078,97.088,97.078,97.088,43599998.0
2007-03-27 22:46:00,97.087,97.087,97.079,97.083,39600000.0
2007-03-27 22:47:00,97.073,97.09,97.071,97.09,87300000.0
2007-03-27 22:48:00,97.094,97.094,97.086,97.09,68200000.0
2007-03-27 22:49:00,97.083,97.083,97.073,97.073,52300000.0
2007-03-27 22:50:00,97.083,97.083,97.082,97.083,69100000.0
2007-03-27 22:51:00,97.08,97.08,97.07,97.07,122699999.0
2007-03-27 22:52:00,97.066,97.079,97.066,97.079,61000000.0
2007-03-27 22:53:00,97.067,97.069,97.06,97.06,76499998.0
2007-03-27 22:54:00,97.053,97.084,97.053,97.079,162699998.0
2007-03-27 22:55:00,97.078,97.109,97.065,97.109,35599999.0
2007-03-27 22:56:00,97.125,97.125,97.086,97.1,91599997.0
2007-03-27 22:57:00,97.093,97.093,97.071,97.082,61499999.0
2007-03-27 22:58:00,97.071,97.081,97.065,97.067,97399999.0
2007-03-27 22:59:00,97.065,97.078,97.054,97.078,49400002.0
2007-03-27 23:00:00,97.086,97.106,97.086,97.095,107200000.0
2007-03-27 23:01:00,97.106,97.136,97.092,97.136,16800000.0
2007-03-27 23:02:00,97.127,97.127,97.079,97.093,58300000.0
2007-03-27 23:03:00,97.113,97.163,97.113,97.163,72800001.0
2007-03-27 23:04:00,97.173,97.198,97.153,97.198,190199997.0
2007-03-27 23:05:00,97.181,97.181,97.136,97.136,88000001.0
2007-03-27 23:06:00,97.164,97.169,97.146,97.16,102099999.0
2007-03-27 23:07:00,97.17,97.199,97.17,97.193,38199999.0
2007-03-27 23:08:00,97.182,97.183,97.141,97.183,130099999.0
2007-03-27 23:09:00,97.18,97.182,97.158,97.171,98800000.0
2007-03-27 23:10:00,97.167,97.176,97.149,97.167,44100000.0
2007-03-27 23:11:00,97.154,97.154,97.113,97.15,119200000.0
2007-03-27 23:12:00,97.165,97.225,97.165,97.204,84800000.0
2007-03-27 23:13:00,97.195,97.21,97.182,97.209,118600000.0
2007-03-27 23:14:00,97.19,97.196,97.161,97.161,65499998.0
2007-03-27 23:15:00,97.163,97.184,97.145,97.165,153200000.0
2007-03-27 23:16:00,97.16,97.217,97.16,97.204,161400001.0
2007-03-27 23:17:00,97.193,97.193,97.152,97.156,92400001.0
2007-03-27 23:18:00,97.185,97.213,97.175,97.203,150700000.0
2007-03-27 23:19:00,97.202,97.202,97.17,97.17,40900001.0
2007-03-27 23:20:00,97.166,97.179,97.166,97.179,7000000.0
2007-03-27 23:21:00,97.214,97.221,97.21,97.21,71199999.0
2007-03-27 23:22:00,97.213,97.23,97.209,97.216,110999999.0
2007-03-27 23:23:00,97.219,97.224,97.189,97.205,176999995.0
2007-03-27 23:24:00,97.208,97.234,97.199,97.23,229399994.0
2007-03-27 23:25:00,97.236,97.25,97.222,97.246,58599999.0
2007-03-27 23:26:00,97.265,97.275,97.251,97.259,53199999.0
2007-03-27 23:27:00,97.256,97.266,97.25,97.266,118299999.0
2007-03-27 23:28:00,97.243,97.243,97.219,97.22,75699999.0
2007-03-27 23:29:00,97.225,97.225,97.212,97.213,41200000.0
2007-03-27 23:30:00,97.213,97.224,97.21,97.219,53200000.0
2007-03-27 23:31:00,97.218,97.218,97.205,97.213,50899999.0
2007-03-27 23:32:00,97.217,97.218,97.193,97.218,147199999.0
2007-03-27 23:33:00,97.21,97.21,97.18,97.196,50499999.0
2007-03-27 23:34:00,97.191,97.222,97.185,97.211,135800000.0
2007-03-27 23:35:00,97.217,97.247,97.217,97.22,123499998.0
2007-03-27 23:36:00,97.195,97.249,97.195,97.247,120200002.0
2007-03-27 23:37:00,97.241,97.241,97.222,97.222,41000000.0
2007-03-27 23:38:00,97.233,97.253,97.229,97.23,216000001.0
2007-03-27 23:39:00,97.24,97.248,97.233,97.239,75299998.0
2007-03-27 23:40:00,97.239,97.248,97.224,97.224,68500002.0
2007-03-27 23:41:00,97.22,97.238,97.218,97.223,113499999.0
2007-03-27 23:42:00,97.236,97.236,97.202,97.205,43199999.0
2007-03-27 23:43:00,97.237,97.238,97.204,97.215,95099998.0
2007-03-27 23:44:00,97.222,97.243,97.222,97.232,116400000.0
2007-03-27 23:45:00,97.247,97.252,97.225,97.252,93600000.0
2007-03-27 23:46:00,97.249,97.251,97.236,97.251,42999999.0
2007-03-27 23:47:00,97.256,97.262,97.228,97.252,79700000.0
2007-03-27 23:48:00,97.269,97.281,97.269,97.272,37800000.0
2007-03-27 23:49:00,97.282,97.283,97.238,97.242,150499999.0
2007-03-27 23:50:00,97.253,97.266,97.247,97.247,144000002.0
2007-03-27 23:51:00,97.258,97.258,97.251,97.251,81600001.0
2007-03-27 23:52:00,97.248,97.248,97.239,97.239,89900002.0
2007-03-27 23:53:00,97.243,97.261,97.243,97.261,142699998.0
2007-03-27 23:54:00,97.246,97.254,97.246,97.254,78800001.0
2007-03-27 23:55:00,97.25,97.25,97.227,97.234,104099998.0
2007-03-27 23:56:00,97.231,97.241,97.225,97.241,104899997.0
2007-03-27 23:57:00,97.234,97.234,97.221,97.23,87700000.0
2007-03-27 23:58:00,97.221,97.232,97.217,97.22,125199998.0
2007-03-27 23:59:00,97.214,97.214,97.207,97.207,33199999.0
2007-03-28 00:00:00,97.203,97.222,97.189,97.222,128099998.0
2007-03-28 00:01:00,97.232,97.236,97.227,97.227,77199997.0
2007-03-28 00:02:00,97.231,97.239,97.231,97.239,64500001.0
2007-03-28 00:03:00,97.238,97.238,97.231,97.232,79599999.0
2007-03-28 00:04:00,97.222,97.223,97.213,97.213,60900001.0
2007-03-28 00:05:00,97.213,97.219,97.21,97.215,159499998.0
2007-03-28 00:06:00,97.22,97.223,97.22,97.223,45200001.0
2007-03-28 00:07:00,97.228,97.236,97.212,97.224,38200000.0
2007-03-28 00:08:00,97.219,97.229,97.218,97.218,117400001.0
2007-03-28 00:09:00,97.209,97.236,97.207,97.233,150799999.0
2007-03-28 00:10:00,97.227,97.227,97.218,97.225,137900003.0
2007-03-28 00:11:00,97.228,97.262,97.228,97.235,131399995.0
2007-03-28 00:12:00,97.23,97.232,97.215,97.223,117700002.0
2007-03-28 00:13:00,97.223,97.236,97.218,97.236,124100001.0
2007-03-28 00:14:00,97.225,97.23,97.225,97.23,21499999.0
2007-03-28 00:15:00,97.225,97.24,97.216,97.24,66199999.0
2007-03-28 00:16:00,97.231,97.232,97.222,97.232,92600002.0
2007-03-28 00:17:00,97.234,97.234,97.208,97.215,150299997.0
2007-03-28 00:18:00,97.23,97.231,97.23,97.231,29299999.0
2007-03-28 00:19:00,97.231,97.231,97.206,97.223,137299999.0
2007-03-28 00:20:00,97.232,97.243,97.232,97.243,32399999.0
2007-03-28 00:21:00,97.221,97.221,97.214,97.214,7900000.0
2007-03-28 00:22:00,97.216,97.216,97.202,97.212,77899999.0
2007-03-28 00:23:00,97.207,97.214,97.204,97.214,98299998.0
2007-03-28 00:24:00,97.216,97.218,97.197,97.211,83499999.0
2007-03-28 00:25:00,97.217,97.226,97.205,97.212,128600001.0
2007-03-28 00:26:00,97.223,97.223,97.211,97.212,90399998.0
2007-03-28 00:27:00,97.22,97.22,97.22,97.22,1600000.0
2007-03-28 00:28:00,97.235,97.241,97.22,97.237,135899997.0
2007-03-28 00:29:00,97.223,97.227,97.211,97.219,80300001.0
2007-03-28 00:30:00,97.222,97.235,97.222,97.223,169800000.0
2007-03-28 00:31:00,97.228,97.238,97.228,97.238,33100000.0
2007-03-28 00:32:00,97.25,97.25,97.245,97.245,50799998.0
2007-03-28 00:33:00,97.234,97.236,97.204,97.221,71799999.0
2007-03-28 00:34:00,97.231,97.231,97.209,97.224,97100000.0
2007-03-28 00:35:00,97.222,97.222,97.198,97.198,31900000.0
2007-03-28 00:36:00,97.193,97.204,97.18,97.193,90600000.0
2007-03-28 00:37:00,97.19,97.213,97.19,97.212,178700001.0
2007-03-28 00:38:00,97.196,97.204,97.186,97.203,117399999.0
2007-03-28 00:39:00,97.189,97.197,97.189,97.197,63100002.0
2007-03-28 00:40:00,97.197,97.203,97.188,97.195,217000001.0
2007-03-28 00:41:00,97.193,97.203,97.186,97.203,86200000.0
2007-03-28 00:42:00,97.197,97.205,97.188,97.195,84999999.0
2007-03-28 00:43:00,97.199,97.199,97.199,97.199,4000000.0
2007-03-28 00:44:00,97.208,97.208,97.194,97.203,38400000.0
2007-03-28 00:45:00,97.205,97.21,97.205,97.21,31899999.0
2007-03-28 00:46:00,97.21,97.21,97.203,97.21,119599997.0
2007-03-28 00:47:00,97.235,97.24,97.235,97.24,55500000.0
2007-03-28 00:48:00,97.256,97.256,97.253,97.253,45500000.0
2007-03-28 00:49:00,97.249,97.249,97.233,97.243,97200000.0
2007-03-28 00:50:00,97.233,97.242,97.232,97.242,120699999.0
2007-03-28 00:51:00,97.231,97.243,97.225,97.235,134300001.0
2007-03-28 00:52:00,97.226,97.237,97.219,97.22,200200001.0
2007-03-28 00:53:00,97.232,97.239,97.225,97.236,112800000.0
2007-03-28 00:54:00,97.235,97.235,97.22,97.225,141000002.0
2007-03-28 00:55:00,97.223,97.226,97.216,97.216,89200003.0
2007-03-28 00:56:00,97.224,97.224,97.199,97.211,130399999.0
2007-03-28 00:57:00,97.208,97.236,97.202,97.236,70800002.0
2007-03-28 00:58:00,97.234,97.238,97.217,97.22,197099999.0
2007-03-28 00:59:00,97.236,97.241,97.231,97.234,142999999.0
2007-03-28 01:00:00,97.235,97.239,97.223,97.231,75799998.0
2007-03-28 01:01:00,97.228,97.241,97.223,97.223,88399999.0
2007-03-28 01:02:00,97.225,97.235,97.216,97.226,115399998.0
2007-03-28 01:03:00,97.231,97.242,97.222,97.225,133499998.0
2007-03-28 01:04:00,97.217,97.228,97.215,97.215,101299999.0
2007-03-28 01:05:00,97.222,97.227,97.218,97.226,134700001.0
2007-03-28 01:06:00,97.234,97.246,97.221,97.221,98400001.0
2007-03-28 01:07:00,97.214,97.216,97.205,97.206,86799998.0
2007-03-28 01:08:00,97.2,97.2,97.2,97.2,44500000.0
2007-03-28 01:09:00,97.212,97.214,97.19,97.19,68300002.0
2007-03-28 01:10:00,97.196,97.215,97.178,97.215,107599998.0
2007-03-28 01:11:00,97.228,97.248,97.225,97.248,127800000.0
2007-03-28 01:12:00,97.242,97.242,97.235,97.242,146400001.0
2007-03-28 01:13:00,97.243,97.247,97.236,97.247,113500000.0
2007-03-28 01:14:00,97.241,97.241,97.239,97.239,60900002.0
2007-03-28 01:15:00,97.233,97.258,97.233,97.248,44800000.0
2007-03-28 01:16:00,97.241,97.25,97.235,97.24,153599999.0
2007-03-28 01:17:00,97.231,97.248,97.231,97.245,101999998.0
2007-03-28 01:18:00,97.241,97.241,97.231,97.235,134600000.0
2007-03-28 01:19:00,97.223,97.226,97.219,97.226,35700000.0
2007-03-28 01:20:00,97.228,97.259,97.228,97.259,82099999.0
2007-03-28 01:21:00,97.261,97.261,97.247,97.249,197299996.0
2007-03-28 01:22:00,97.244,97.244,97.241,97.241,16900000.0
2007-03-28 01:23:00,97.233,97.233,97.228,97.228,76499999.0
2007-03-28 01:24:00,97.215,97.227,97.205,97.205,101499998.0
2007-03-28 01:25:00,97.208,97.216,97.207,97.207,72400000.0
2007-03-28 01:26:00,97.198,97.199,97.195,97.195,49900000.0
2007-03-28 01:27:00,97.208,97.212,97.208,97.212,66200000.0
2007-03-28 01:28:00,97.216,97.227,97.216,97.227,58699997.0
2007-03-28 01:29:00,97.225,97.229,97.207,97.207,152299997.0
2007-03-28 01:30:00,97.228,97.231,97.21,97.231,48299999.0
2007-03-28 01:31:00,97.245,97.251,97.228,97.238,112900002.0
2007-03-28 01:32:00,97.244,97.257,97.228,97.241,165799998.0
2007-03-28 01:33:00,97.243,97.249,97.24,97.24,133799997.0
2007-03-28 01:34:00,97.238,97.238,97.219,97.225,50999999.0
2007-03-28 01:35:00,97.218,97.23,97.214,97.23,192200002.0
2007-03-28 01:36:00,97.215,97.235,97.215,97.229,84400000.0
2007-03-28 01:37:00,97.225,97.225,97.225,97.225,10600000.0
2007-03-28 01:38:00,97.221,97.221,97.219,97.219,74699998.0
2007-03-28 01:39:00,97.214,97.233,97.21,97.233,47800000.0
2007-03-28 01:40:00,97.225,97.242,97.224,97.234,226500002.0
2007-03-28 01:41:00,97.235,97.235,97.216,97.228,98299999.0
2007-03-28 01:42:00,97.22,97.225,97.204,97.223,100799999.0
2007-03-28 01:43:00,97.222,97.237,97.22,97.23,112400000.0
2007-03-28 01:44:00,97.234,97.234,97.231,97.231,18300000.0
2007-03-28 01:45:00,97.234,97.253,97.222,97.253,83699998.0
2007-03-28 01:46:00,97.257,97.268,97.257,97.268,61800001.0
2007-03-28 01:47:00,97.263,97.27,97.249,97.265,163299998.0
2007-03-28 01:48:00,97.272,97.275,97.26,97.26,68900001.0
2007-03-28 01:49:00,97.258,97.286,97.241,97.286,109800000.0
2007-03-28 01:50:00,97.3,97.309,97.261,97.277,107400000.0
2007-03-28 01:51:00,97.282,97.303,97.282,97.296,117999997.0
2007-03-28 01:52:00,97.303,97.303,97.281,97.285,102100000.0
2007-03-28 01:53:00,97.289,97.289,97.26,97.26,121399999.0
2007-03-28 01:54:00,97.277,97.279,97.273,97.279,91000001.0
2007-03-28 01:55:00,97.272,97.289,97.272,97.287,81599998.0
2007-03-28 01:56:00,97.289,97.289,97.278,97.288,90000001.0
2007-03-28 01:57:00,97.289,97.296,97.289,97.296,14400000.0
2007-03-28 01:58:00,97.3,97.3,97.3,97.3,14300000.0
2007-03-28 01:59:00,97.306,97.307,97.298,97.3,61599998.0
2007-03-28 02:00:00,97.295,97.295,97.291,97.293,60400001.0
2007-03-28 02:01:00,97.282,97.293,97.281,97.285,88100000.0
2007-03-28 02:02:00,97.277,97.286,97.272,97.28,66100000.0
2007-03-28 02:03:00,97.29,97.292,97.283,97.291,89699998.0
2007-03-28 02:04:00,97.283,97.294,97.281,97.292,127900000.0
2007-03-28 02:05:00,97.293,97.304,97.287,97.297,72400000.0
2007-03-28 02:06:00,97.294,97.302,97.294,97.302,54699998.0
2007-03-28 02:07:00,97.291,97.299,97.288,97.294,91599998.0
2007-03-28 02:08:00,97.302,97.309,97.302,97.309,23700000.0
2007-03-28 02:09:00,97.312,97.318,97.309,97.318,100700000.0
2007-03-28 02:10:00,97.313,97.327,97.31,97.31,112099998.0
2007-03-28 02:11:00,97.313,97.313,97.304,97.304,58800000.0
2007-03-28 02:12:00,97.315,97.328,97.315,97.325,109399997.0
2007-03-28 02:13:00,97.334,97.335,97.319,97.335,142900000.0
2007-03-28 02:14:00,97.324,97.332,97.322,97.332,103200000.0
2007-03-28 02:15:00,97.337,97.337,97.327,97.327,126600001.0
2007-03-28 02:16:00,97.345,97.345,97.318,97.335,161400000.0
2007-03-28 02:17:00,97.336,97.342,97.328,97.342,62500000.0
2007-03-28 02:18:00,97.325,97.334,97.317,97.317,202700000.0
2007-03-28 02:19:00,97.327,97.328,97.327,97.328,19199999.0
2007-03-28 02:20:00,97.323,97.325,97.297,97.325,142500003.0
2007-03-28 02:21:00,97.332,97.335,97.321,97.323,155199998.0
2007-03-28 02:22:00,97.312,97.336,97.312,97.332,115800001.0
2007-03-28 02:23:00,97.332,97.339,97.315,97.339,118100002.0
2007-03-28 02:24:00,97.325,97.325,97.305,97.31,46799999.0
2007-03-28 02:25:00,97.308,97.308,97.287,97.292,80600001.0
2007-03-28 02:26:00,97.295,97.303,97.292,97.3,149799999.0
2007-03-28 02:27:00,97.31,97.312,97.301,97.312,115899998.0
2007-03-28 02:28:00,97.315,97.315,97.307,97.313,38800000.0
2007-03-28 02:29:00,97.303,97.303,97.275,97.292,125999999.0
2007-03-28 02:30:00,97.296,97.298,97.272,97.285,96999999.0
2007-03-28 02:31:00,97.276,97.276,97.257,97.265,94200000.0
2007-03-28 02:32:00,97.27,97.278,97.27,97.278,80299999.0
2007-03-28 02:33:00,97.259,97.267,97.252,97.265,107200001.0
2007-03-28 02:34:00,97.266,97.274,97.239,97.258,161500001.0
2007-03-28 02:35:00,97.255,97.261,97.237,97.247,181200000.0
2007-03-28 02:36:00,97.264,97.268,97.263,97.265,50300002.0
2007-03-28 02:37:00,97.282,97.282,97.268,97.268,62299999.0
2007-03-28 02:38:00,97.272,97.283,97.263,97.275,135299999.0
2007-03-28 02:39:00,97.278,97.28,97.268,97.276,69999999.0
2007-03-28 02:40:00,97.28,97.291,97.28,97.291,43599999.0
2007-03-28 02:41:00,97.297,97.301,97.284,97.3,197099997.0
2007-03-28 02:42:00,97.297,97.314,97.297,97.305,79100000.0
2007-03-28 02:43:00,97.299,97.308,97.292,97.308,93100000.0
2007-03-28 02:44:00,97.303,97.303,97.298,97.298,76000000.0
2007-03-28 02:45:00,97.286,97.293,97.28,97.28,51100000.0
2007-03-28 02:46:00,97.293,97.293,97.274,97.286,97500000.0
2007-03-28 02:47:00,97.29,97.295,97.278,97.278,150999999.0
2007-03-28 02:48:00,97.281,97.284,97.281,97.284,11100000.0
2007-03-28 02:49:00,97.28,97.28,97.275,97.275,5500000.0
2007-03-28 02:50:00,97.263,97.263,97.262,97.262,55000000.0
2007-03-28 02:51:00,97.266,97.266,97.264,97.264,64299999.0
2007-03-28 02:52:00,97.251,97.263,97.245,97.251,79699999.0
2007-03-28 02:53:00,97.243,97.251,97.232,97.239,117000000.0
2007-03-28 02:54:00,97.231,97.261,97.22,97.228,160700002.0
2007-03-28 02:55:00,97.225,97.248,97.225,97.243,53499999.0
2007-03-28 02:56:00,97.244,97.244,97.218,97.241,69499999.0
2007-03-28 02:57:00,97.247,97.275,97.228,97.275,104599998.0
2007-03-28 02:58:00,97.261,97.269,97.252,97.26,110000004.0
2007-03-28 02:59:00,97.251,97.251,97.237,97.245,93800001.0
2007-03-28 03:00:00,97.248,97.248,97.235,97.241,76700002.0
2007-03-28 03:01:00,97.243,97.252,97.242,97.252,84300000.0
2007-03-28 03:02:00,97.264,97.274,97.257,97.26,142000001.0
2007-03-28 03:03:00,97.261,97.264,97.261,97.264,49999999.0
2007-03-28 03:04:00,97.269,97.289,97.268,97.289,98899999.0
2007-03-28 03:05:00,97.28,97.28,97.26,97.272,128800004.0
2007-03-28 03:06:00,97.269,97.269,97.252,97.262,97100002.0
2007-03-28 03:07:00,97.272,97.272,97.255,97.261,42000000.0
2007-03-28 03:08:00,97.253,97.253,97.237,97.237,58800000.0
2007-03-28 03:09:00,97.212,97.212,97.187,97.2,73499999.0
2007-03-28 03:10:00,97.194,97.198,97.189,97.195,62100000.0
2007-03-28 03:11:00,97.206,97.213,97.205,97.205,87600000.0
2007-03-28 03:12:00,97.196,97.198,97.181,97.181,65400000.0
2007-03-28 03:13:00,97.181,97.181,97.151,97.166,74899999.0
2007-03-28 03:14:00,97.177,97.184,97.171,97.18,115600002.0
2007-03-28 03:15:00,97.17,97.182,97.17,97.174,101299998.0
2007-03-28 03:16:00,97.177,97.178,97.149,97.156,153600000.0
2007-03-28 03:17:00,97.15,97.168,97.145,97.168,119600000.0
2007-03-28 03:18:00,97.172,97.175,97.16,97.16,148199999.0
2007-03-28 03:19:00,97.156,97.167,97.127,97.127,117500000.0
2007-03-28 03:20:00,97.102,97.121,97.088,97.111,68199999.0
2007-03-28 03:21:00,97.125,97.125,97.104,97.104,141500002.0
2007-03-28 03:22:00,97.111,97.121,97.105,97.109,80699999.0
2007-03-28 03:23:00,97.09,97.103,97.056,97.058,98700001.0
2007-03-28 03:24:00,97.037,97.038,97.004,97.014,112500004.0
2007-03-28 03:25:00,97.026,97.048,97.021,97.039,205400002.0
2007-03-28 03:26:00,97.013,97.013,96.981,96.993,114600001.0
2007-03-28 03:27:00,96.965,96.965,96.924,96.934,97699998.0
2007-03-28 03:28:00,96.922,96.969,96.92,96.969,135099997.0
2007-03-28 03:29:00,96.978,96.989,96.924,96.924,47900000.0
2007-03-28 03:30:00,96.9,96.903,96.877,96.886,145099997.0
2007-03-28 03:31:00,96.89,96.917,96.884,96.908,91399997.0
2007-03-28 03:32:00,96.916,96.945,96.916,96.933,174100003.0
2007-03-28 03:33:00,96.945,96.952,96.927,96.93,96900002.0
2007-03-28 03:34:00,96.941,96.951,96.941,96.951,22900000.0
2007-03-28 03:35:00,96.983,96.983,96.946,96.957,156300001.0
2007-03-28 03:36:00,96.927,96.961,96.927,96.955,183400001.0
2007-03-28 03:37:00,96.98,96.99,96.974,96.99,72899999.0
2007-03-28 03:38:00,96.988,96.99,96.977,96.99,50900000.0
2007-03-28 03:39:00,96.98,96.992,96.975,96.981,151500002.0
2007-03-28 03:40:00,96.979,96.979,96.951,96.975,118899997.0
2007-03-28 03:41:00,96.975,96.975,96.961,96.97,139500002.0
2007-03-28 03:42:00,96.964,96.964,96.949,96.956,147600000.0
2007-03-28 03:43:00,96.959,96.974,96.959,96.974,57500000.0
2007-03-28 03:44:00,96.973,96.982,96.95,96.95,71500000.0
2007-03-28 03:45:00,96.956,96.974,96.956,96.957,73900001.0
2007-03-28 03:46:00,96.961,96.981,96.958,96.965,130299999.0
2007-03-28 03:47:00,96.973,96.978,96.966,96.967,75000001.0
2007-03-28 03:48:00,96.947,96.949,96.943,96.949,73800000.0
2007-03-28 03:49:00,96.947,96.954,96.928,96.934,97399998.0
2007-03-28 03:50:00,96.931,96.931,96.889,96.899,97399998.0
2007-03-28 03:51:00,96.883,96.883,96.835,96.846,117699999.0
2007-03-28 03:52:00,96.868,96.877,96.868,96.877,19199999.0
2007-03-28 03:53:00,96.895,96.904,96.888,96.902,91999999.0
2007-03-28 03:54:00,96.887,96.887,96.874,96.878,109199998.0
2007-03-28 03:55:00,96.87,96.891,96.87,96.885,55500000.0
2007-03-28 03:56:00,96.863,96.873,96.843,96.851,129400001.0
2007-03-28 03:57:00,96.845,96.845,96.84,96.84,84699999.0
2007-03-28 03:58:00,96.84,96.862,96.826,96.862,92699998.0
2007-03-28 03:59:00,96.864,96.884,96.862,96.882,131500000.0
2007-03-28 04:00:00,96.882,96.882,96.844,96.844,112100000.0
2007-03-28 04:01:00,96.846,96.854,96.846,96.854,60899997.0
2007-03-28 04:02:00,96.87,96.883,96.87,96.878,92699999.0
2007-03-28 04:03:00,96.876,96.884,96.87,96.875,169100000.0
2007-03-28 04:04:00,96.876,96.88,96.865,96.88,208699996.0
2007-03-28 04:05:00,96.86,96.878,96.86,96.878,186199998.0
2007-03-28 04:06:00,96.881,96.89,96.876,96.89,223300002.0
2007-03-28 04:07:00,96.888,96.888,96.87,96.875,148699999.0
2007-03-28 04:08:00,96.87,96.886,96.864,96.886,40900001.0
2007-03-28 04:09:00,96.87,96.87,96.87,96.87,7200000.0
2007-03-28 04:10:00,96.883,96.883,96.876,96.879,16800000.0
2007-03-28 04:11:00,96.887,96.891,96.865,96.865,149099997.0
2007-03-28 04:12:00,96.876,96.876,96.858,96.863,172900003.0
2007-03-28 04:13:00,96.86,96.883,96.86,96.883,50800000.0
2007-03-28 04:14:00,96.882,96.882,96.86,96.862,60300000.0
2007-03-28 04:15:00,96.863,96.884,96.863,96.879,140399999.0
2007-03-28 04:16:00,96.891,96.891,96.889,96.889,8000000.0
2007-03-28 04:17:00,96.892,96.906,96.89,96.901,84800000.0
2007-03-28 04:18:00,96.901,96.901,96.876,96.89,68200000.0
2007-03-28 04:19:00,96.886,96.889,96.882,96.885,47799998.0
2007-03-28 04:20:00,96.89,96.904,96.89,96.892,95699999.0
2007-03-28 04:21:00,96.896,96.902,96.896,96.897,90200000.0
2007-03-28 04:22:00,96.895,96.895,96.875,96.89,84800000.0
2007-03-28 04:23:00,96.894,96.897,96.894,96.894,49900001.0
2007-03-28 04:24:00,96.888,96.888,96.881,96.888,26300000.0
2007-03-28 04:25:00,96.88,96.895,96.878,96.895,49800000.0
2007-03-28 04:26:00,96.892,96.892,96.88,96.888,98100002.0
2007-03-28 04:27:00,96.883,96.89,96.873,96.89,123600002.0
2007-03-28 04:28:00,96.881,96.885,96.861,96.878,73900000.0
2007-03-28 04:29:00,96.885,96.888,96.873,96.884,88799998.0
2007-03-28 04:30:00,96.875,96.877,96.863,96.877,90199998.0
2007-03-28 04:31:00,96.878,96.878,96.868,96.868,60900000.0
2007-03-28 04:32:00,96.872,96.874,96.866,96.868,53400000.0
2007-03-28 04:33:00,96.876,96.883,96.868,96.874,94999999.0
2007-03-28 04:34:00,96.872,96.889,96.87,96.875,55400001.0
2007-03-28 04:35:00,96.88,96.888,96.871,96.883,158099996.0
2007-03-28 04:36:00,96.893,96.893,96.89,96.89,34300000.0
2007-03-28 04:37:00,96.885,96.885,96.885,96.885,13600000.0
2007-03-28 04:38:00,96.887,96.892,96.885,96.885,129499998.0
2007-03-28 04:39:00,96.894,96.894,96.886,96.886,24100000.0
2007-03-28 04:40:00,96.904,96.909,96.891,96.891,163699996.0
2007-03-28 04:41:00,96.897,96.899,96.886,96.896,100699998.0
2007-03-28 04:42:00,96.892,96.892,96.886,96.886,14900000.0
2007-03-28 04:43:00,96.879,96.881,96.876,96.876,84000000.0
2007-03-28 04:44:00,96.873,96.89,96.871,96.887,129600000.0
2007-03-28 04:45:00,96.883,96.887,96.878,96.887,30100000.0
2007-03-28 04:46:00,96.882,96.883,96.874,96.878,57800001.0
2007-03-28 04:47:00,96.883,96.883,96.869,96.869,32599999.0
2007-03-28 04:48:00,96.887,96.887,96.866,96.871,160500005.0
2007-03-28 04:49:00,96.877,96.877,96.868,96.868,11200000.0
2007-03-28 04:50:00,96.877,96.877,96.858,96.858,34800000.0
2007-03-28 04:51:00,96.875,96.875,96.875,96.875,18100000.0
2007-03-28 04:52:00,96.888,96.888,96.875,96.877,58999999.0
2007-03-28 04:53:00,96.875,96.884,96.875,96.883,45400000.0
2007-03-28 04:54:00,96.883,96.887,96.883,96.887,30300000.0
2007-03-28 04:55:00,96.881,96.887,96.874,96.874,93400000.0
2007-03-28 04:56:00,96.875,96.888,96.875,96.888,30699999.0
2007-03-28 04:57:00,96.888,96.891,96.882,96.884,90599999.0
2007-03-28 04:58:00,96.879,96.886,96.875,96.877,102099999.0
2007-03-28 04:59:00,96.875,96.883,96.873,96.875,93800000.0
2007-03-28 05:00:00,96.849,96.89,96.843,96.89,124800001.0
2007-03-28 05:01:00,96.887,96.887,96.871,96.88,43600000.0
2007-03-28 05:02:00,96.879,96.884,96.868,96.884,114100001.0
2007-03-28 05:03:00,96.882,96.893,96.882,96.888,40400000.0
2007-03-28 05:04:00,96.892,96.898,96.89,96.895,260699998.0
2007-03-28 05:05:00,96.886,96.888,96.879,96.879,74100002.0
2007-03-28 05:06:00,96.878,96.892,96.859,96.89,235300002.0
2007-03-28 05:07:00,96.898,96.898,96.89,96.893,90400000.0
2007-03-28 05:08:00,96.883,96.89,96.876,96.889,344299999.0
2007-03-28 05:09:00,96.9,96.91,96.9,96.91,114099999.0
2007-03-28 05:10:00,96.905,96.915,96.9,96.9,266299998.0
2007-03-28 05:11:00,96.895,96.91,96.889,96.899,262900001.0
2007-03-28 05:12:00,96.913,96.917,96.905,96.905,232300000.0
2007-03-28 05:13:00,96.907,96.919,96.9,96.915,252199998.0
2007-03-28 05:14:00,96.908,96.908,96.886,96.906,366500006.0
2007-03-28 05:15:00,96.9,96.91,96.899,96.905,339699998.0
2007-03-28 05:16:00,96.906,96.923,96.903,96.922,292400004.0
2007-03-28 05:17:00,96.914,96.929,96.914,96.929,114899997.0
2007-03-28 05:18:00,96.923,96.923,96.91,96.914,137900001.0
2007-03-28 05:19:00,96.914,96.923,96.914,96.923,221500002.0
2007-03-28 05:20:00,96.922,96.922,96.905,96.921,122799999.0
2007-03-28 05:21:00,96.921,96.922,96.917,96.917,68300001.0
2007-03-28 05:22:00,96.92,96.929,96.92,96.925,74499999.0
2007-03-28 05:23:00,96.927,96.937,96.921,96.937,245300002.0
2007-03-28 05:24:00,96.931,96.931,96.922,96.927,124699998.0
2007-03-28 05:25:00,96.92,96.93,96.918,96.93,247699999.0
2007-03-28 05:26:00,96.932,96.936,96.928,96.928,258200002.0
2007-03-28 05:27:00,96.933,96.933,96.922,96.922,54000000.0
2007-03-28 05:28:00,96.907,96.908,96.895,96.903,170600001.0
2007-03-28 05:29:00,96.925,96.925,96.9,96.92,195899999.0
2007-03-28 05:30:00,96.912,96.922,96.912,96.92,142999998.0
2007-03-28 05:31:00,96.915,96.92,96.915,96.92,119700001.0
2007-03-28 05:32:00,96.914,96.922,96.909,96.911,360600005.0
2007-03-28 05:33:00,96.906,96.919,96.905,96.916,107900000.0
2007-03-28 05:34:00,96.909,96.913,96.901,96.905,153900002.0
2007-03-28 05:35:00,96.909,96.909,96.899,96.907,62400000.0
2007-03-28 05:36:00,96.908,96.91,96.902,96.903,187200006.0
2007-03-28 05:37:00,96.899,96.902,96.883,96.9,241899999.0
2007-03-28 05:38:00,96.896,96.896,96.879,96.891,142199998.0
2007-03-28 05:39:00,96.888,96.888,96.881,96.883,86999999.0
2007-03-28 05:40:00,96.882,96.89,96.882,96.888,100399999.0
2007-03-28 05:41:00,96.885,96.892,96.885,96.887,123399999.0
2007-03-28 05:42:00,96.883,96.884,96.87,96.884,117200000.0
2007-03-28 05:43:00,96.862,96.881,96.857,96.865,217099998.0
2007-03-28 05:44:00,96.87,96.881,96.87,96.876,283800004.0
2007-03-28 05:45:00,96.871,96.88,96.871,96.877,190099998.0
2007-03-28 05:46:00,96.887,96.895,96.876,96.891,318500004.0
2007-03-28 05:47:00,96.895,96.897,96.875,96.893,154100001.0
2007-03-28 05:48:00,96.895,96.905,96.89,96.895,219500004.0
2007-03-28 05:49:00,96.887,96.902,96.887,96.895,85700003.0
2007-03-28 05:50:00,96.899,96.911,96.895,96.905,224900001.0
2007-03-28 05:51:00,96.896,96.896,96.89,96.89,51799998.0
2007-03-28 05:52:00,96.89,96.896,96.89,96.89,44400000.0
2007-03-28 05:53:00,96.888,96.895,96.886,96.895,82699998.0
2007-03-28 05:54:00,96.898,96.914,96.898,96.906,183699999.0
2007-03-28 05:55:00,96.908,96.926,96.908,96.925,249299999.0
2007-03-28 05:56:00,96.917,96.923,96.901,96.911,119899999.0
2007-03-28 05:57:00,96.914,96.923,96.905,96.913,674399998.0
2007-03-28 05:58:00,96.919,96.927,96.913,96.915,324000000.0
2007-03-28 05:59:00,96.913,96.92,96.9,96.915,329899997.0
2007-03-28 06:00:00,96.91,96.93,96.9,96.93,280899994.0
2007-03-28 06:01:00,96.92,96.923,96.916,96.916,101600001.0
2007-03-28 06:02:00,96.923,96.924,96.92,96.923,112300003.0
2007-03-28 06:03:00,96.917,96.917,96.902,96.909,216399998.0
2007-03-28 06:04:00,96.912,96.913,96.912,96.913,39600000.0
2007-03-28 06:05:00,96.917,96.919,96.908,96.91,97600001.0
2007-03-28 06:06:00,96.901,96.914,96.9,96.905,124699998.0
2007-03-28 06:07:00,96.897,96.915,96.897,96.914,326100005.0
2007-03-28 06:08:00,96.921,96.927,96.913,96.913,228600003.0
2007-03-28 06:09:00,96.914,96.923,96.914,96.921,74500000.0
2007-03-28 06:10:00,96.912,96.925,96.907,96.913,443699999.0
2007-03-28 06:11:00,96.904,96.917,96.901,96.917,97900001.0
2007-03-28 06:12:00,96.912,96.929,96.898,96.91,572300000.0
2007-03-28 06:13:00,96.902,96.914,96.898,96.898,257399995.0
2007-03-28 06:14:00,96.895,96.929,96.879,96.916,636999999.0
2007-03-28 06:15:00,96.918,96.918,96.891,96.899,778399997.0
2007-03-28 06:16:00,96.898,96.925,96.888,96.925,348199999.0
2007-03-28 06:17:00,96.92,96.928,96.908,96.928,306500001.0
2007-03-28 06:18:00,96.92,96.927,96.919,96.925,159100001.0
2007-03-28 06:19:00,96.922,96.935,96.901,96.924,167999998.0
2007-03-28 06:20:00,96.944,96.944,96.928,96.941,137300001.0
2007-03-28 06:21:00,96.943,96.947,96.939,96.945,191899999.0
2007-03-28 06:22:00,96.95,96.95,96.94,96.94,206000000.0
2007-03-28 06:23:00,96.945,96.945,96.94,96.94,82200002.0
2007-03-28 06:24:00,96.943,96.955,96.93,96.955,151100003.0
2007-03-28 06:25:00,96.947,96.968,96.905,96.905,288500002.0
2007-03-28 06:26:00,96.889,96.908,96.889,96.907,149000000.0
2007-03-28 06:27:00,96.91,96.93,96.887,96.93,740400000.0
2007-03-28 06:28:00,96.923,96.926,96.907,96.916,132800000.0
2007-03-28 06:29:00,96.902,96.904,96.881,96.895,310700002.0
2007-03-28 06:30:00,96.888,96.898,96.881,96.881,205699999.0
2007-03-28 06:31:00,96.871,96.885,96.863,96.885,145000003.0
2007-03-28 06:32:00,96.883,96.883,96.861,96.875,276800001.0
2007-03-28 06:33:00,96.878,96.894,96.873,96.88,295000001.0
2007-03-28 06:34:00,96.883,96.886,96.858,96.858,583400001.0
2007-03-28 06:35:00,96.839,96.862,96.831,96.85,405599996.0
2007-03-28 06:36:00,96.835,96.835,96.772,96.806,603399990.0
2007-03-28 06:37:00,96.795,96.82,96.791,96.806,771799997.0
2007-03-28 06:38:00,96.789,96.789,96.757,96.778,1008100001.0
2007-03-28 06:39:00,96.774,96.788,96.759,96.782,810800002.0
2007-03-28 06:40:00,96.779,96.791,96.775,96.784,529400002.0
2007-03-28 06:41:00,96.785,96.786,96.77,96.778,313599999.0
2007-03-28 06:42:00,96.774,96.796,96.754,96.796,766300001.0
2007-03-28 06:43:00,96.792,96.799,96.773,96.789,372399999.0
2007-03-28 06:44:00,96.795,96.811,96.787,96.809,749800001.0
2007-03-28 06:45:00,96.806,96.808,96.784,96.8,703899999.0
2007-03-28 06:46:00,96.798,96.798,96.761,96.777,575300001.0
2007-03-28 06:47:00,96.775,96.775,96.756,96.774,259200001.0
2007-03-28 06:48:00,96.783,96.783,96.772,96.782,110799997.0
2007-03-28 06:49:00,96.793,96.82,96.788,96.817,149099998.0
2007-03-28 06:50:00,96.815,96.824,96.805,96.815,147599998.0
2007-03-28 06:51:00,96.817,96.833,96.813,96.816,351200001.0
2007-03-28 06:52:00,96.809,96.81,96.79,96.79,164899999.0
2007-03-28 06:53:00,96.8,96.809,96.788,96.809,255999999.0
2007-03-28 06:54:00,96.825,96.831,96.813,96.813,226200000.0
2007-03-28 06:55:00,96.809,96.826,96.806,96.823,205099998.0
2007-03-28 06:56:00,96.827,96.836,96.821,96.833,358899996.0
2007-03-28 06:57:00,96.826,96.826,96.79,96.795,351400000.0
2007-03-28 06:58:00,96.796,96.813,96.789,96.81,1080700000.0
2007-03-28 06:59:00,96.81,96.819,96.79,96.791,1173099997.0
2007-03-28 07:00:00,96.794,96.814,96.774,96.794,1133900001.0
2007-03-28 07:01:00,96.793,96.816,96.792,96.812,1122300006.0
2007-03-28 07:02:00,96.81,96.82,96.803,96.806,692099998.0
2007-03-28 07:03:00,96.798,96.818,96.793,96.802,541899992.0
2007-03-28 07:04:00,96.806,96.806,96.774,96.802,573900002.0
2007-03-28 07:05:00,96.798,96.801,96.783,96.787,185899997.0
2007-03-28 07:06:00,96.787,96.791,96.761,96.787,820400000.0
2007-03-28 07:07:00,96.795,96.796,96.779,96.783,319000000.0
2007-03-28 07:08:00,96.782,96.783,96.769,96.775,366000000.0
2007-03-28 07:09:00,96.763,96.763,96.732,96.743,491300001.0
2007-03-28 07:10:00,96.74,96.74,96.716,96.736,402799998.0
2007-03-28 07:11:00,96.73,96.736,96.698,96.719,566899993.0
2007-03-28 07:12:00,96.72,96.74,96.716,96.722,549700000.0
2007-03-28 07:13:00,96.718,96.732,96.706,96.714,423800001.0
2007-03-28 07:14:00,96.711,96.73,96.71,96.722,634200000.0
2007-03-28 07:15:00,96.722,96.732,96.704,96.732,596099998.0
2007-03-28 07:16:00,96.722,96.75,96.722,96.742,262499999.0
2007-03-28 07:17:00,96.741,96.765,96.741,96.765,588800001.0
2007-03-28 07:18:00,96.768,96.768,96.743,96.752,444899999.0
2007-03-28 07:19:00,96.757,96.782,96.757,96.774,830500000.0
2007-03-28 07:20:00,96.786,96.798,96.782,96.784,485299998.0
2007-03-28 07:21:00,96.779,96.779,96.759,96.771,807399998.0
2007-03-28 07:22:00,96.77,96.77,96.758,96.76,305700000.0
2007-03-28 07:23:00,96.754,96.762,96.746,96.762,271099999.0
2007-03-28 07:24:00,96.762,96.773,96.762,96.773,261300001.0
2007-03-28 07:25:00,96.779,96.792,96.76,96.786,103099999.0
2007-03-28 07:26:00,96.787,96.787,96.759,96.786,431600006.0
2007-03-28 07:27:00,96.785,96.803,96.78,96.803,1231299997.0
2007-03-28 07:28:00,96.808,96.815,96.778,96.815,950399986.0
2007-03-28 07:29:00,96.812,96.812,96.784,96.794,1075099998.0
2007-03-28 07:30:00,96.792,96.793,96.768,96.783,1410899995.0
2007-03-28 07:31:00,96.775,96.775,96.752,96.761,1102299998.0
2007-03-28 07:32:00,96.762,96.762,96.734,96.761,557100005.0
2007-03-28 07:33:00,96.756,96.765,96.75,96.758,222100002.0
2007-03-28 07:34:00,96.753,96.766,96.747,96.766,426700003.0
2007-03-28 07:35:00,96.77,96.772,96.757,96.772,238299998.0
2007-03-28 07:36:00,96.771,96.813,96.771,96.813,401200001.0
2007-03-28 07:37:00,96.813,96.827,96.813,96.818,479300005.0
2007-03-28 07:38:00,96.825,96.843,96.818,96.818,213099996.0
2007-03-28 07:39:00,96.818,96.837,96.818,96.829,619300000.0
2007-03-28 07:40:00,96.838,96.838,96.805,96.816,798199999.0
2007-03-28 07:41:00,96.812,96.826,96.808,96.82,43500000.0
2007-03-28 07:42:00,96.816,96.823,96.816,96.821,82399999.0
2007-03-28 07:43:00,96.818,96.83,96.815,96.821,858499996.0
2007-03-28 07:44:00,96.806,96.806,96.763,96.768,455600001.0
2007-03-28 07:45:00,96.779,96.788,96.761,96.788,331299994.0
2007-03-28 07:46:00,96.785,96.803,96.772,96.798,385299993.0
2007-03-28 07:47:00,96.811,96.829,96.806,96.815,752199987.0
2007-03-28 07:48:00,96.821,96.837,96.8,96.812,681499993.0
2007-03-28 07:49:00,96.805,96.816,96.803,96.811,310800001.0
2007-03-28 07:50:00,96.809,96.826,96.806,96.816,333799999.0
2007-03-28 07:51:00,96.816,96.817,96.795,96.817,300499995.0
2007-03-28 07:52:00,96.807,96.83,96.797,96.825,257600002.0
2007-03-28 07:53:00,96.815,96.839,96.815,96.816,478699997.0
2007-03-28 07:54:00,96.823,96.845,96.822,96.845,256499997.0
2007-03-28 07:55:00,96.846,96.846,96.799,96.832,287600000.0
2007-03-28 07:56:00,96.836,96.845,96.829,96.835,150999998.0
2007-03-28 07:57:00,96.825,96.837,96.822,96.831,263499997.0
2007-03-28 07:58:00,96.84,96.848,96.831,96.848,312899999.0
2007-03-28 07:59:00,96.844,96.863,96.829,96.863,140199999.0
2007-03-28 08:00:00,96.853,96.868,96.844,96.867,412399992.0
2007-03-28 08:01:00,96.859,96.865,96.844,96.847,521300002.0
2007-03-28 08:02:00,96.849,96.849,96.801,96.801,309199999.0
2007-03-28 08:03:00,96.795,96.807,96.779,96.807,269999995.0
2007-03-28 08:04:00,96.804,96.819,96.795,96.819,83200001.0
2007-03-28 08:05:00,96.825,96.84,96.82,96.837,413899998.0
2007-03-28 08:06:00,96.835,96.836,96.818,96.824,300199996.0
2007-03-28 08:07:00,96.826,96.83,96.806,96.818,115899998.0
2007-03-28 08:08:00,96.821,96.834,96.811,96.811,256799999.0
2007-03-28 08:09:00,96.82,96.827,96.811,96.823,368200000.0
2007-03-28 08:10:00,96.82,96.824,96.799,96.824,320699995.0
2007-03-28 08:11:00,96.826,96.826,96.802,96.807,523899998.0
2007-03-28 08:12:00,96.815,96.815,96.799,96.812,165300001.0
2007-03-28 08:13:00,96.808,96.808,96.788,96.788,262399994.0
2007-03-28 08:14:00,96.779,96.779,96.755,96.771,201499999.0
2007-03-28 08:15:00,96.773,96.795,96.773,96.785,321800000.0
2007-03-28 08:16:00,96.777,96.779,96.76,96.764,217399997.0
2007-03-28 08:17:00,96.773,96.789,96.76,96.789,525800001.0
2007-03-28 08:18:00,96.799,96.829,96.799,96.822,605799993.0
2007-03-28 08:19:00,96.827,96.827,96.811,96.816,371999996.0
2007-03-28 08:20:00,96.813,96.831,96.8,96.815,419700001.0
2007-03-28 08:21:00,96.825,96.836,96.817,96.819,345699994.0
2007-03-28 08:22:00,96.815,96.827,96.789,96.802,113999999.0
2007-03-28 08:23:00,96.807,96.815,96.807,96.808,260299999.0
2007-03-28 08:24:00,96.802,96.815,96.781,96.812,420600000.0
2007-03-28 08:25:00,96.803,96.809,96.785,96.785,532799993.0
2007-03-28 08:26:00,96.784,96.797,96.784,96.793,390299998.0
2007-03-28 08:27:00,96.795,96.795,96.774,96.785,420399998.0
2007-03-28 08:28:00,96.778,96.778,96.765,96.773,221600001.0
2007-03-28 08:29:00,96.79,96.794,96.769,96.785,597400004.0
2007-03-28 08:30:00,96.784,96.804,96.784,96.793,94499999.0
2007-03-28 08:31:00,96.784,96.8,96.762,96.769,486999998.0
2007-03-28 08:32:00,96.782,96.791,96.763,96.777,722799999.0
2007-03-28 08:33:00,96.767,96.775,96.744,96.748,746299999.0
2007-03-28 08:34:00,96.747,96.771,96.747,96.768,667999997.0
2007-03-28 08:35:00,96.762,96.767,96.737,96.753,361700003.0
2007-03-28 08:36:00,96.742,96.748,96.721,96.748,789699996.0
2007-03-28 08:37:00,96.755,96.769,96.755,96.769,70600002.0
2007-03-28 08:38:00,96.77,96.783,96.77,96.781,392599999.0
2007-03-28 08:39:00,96.779,96.779,96.745,96.775,458499999.0
2007-03-28 08:40:00,96.774,96.781,96.755,96.755,452399998.0
2007-03-28 08:41:00,96.76,96.773,96.76,96.765,275699995.0
2007-03-28 08:42:00,96.765,96.776,96.757,96.773,473300000.0
2007-03-28 08:43:00,96.765,96.765,96.748,96.761,301200004.0
2007-03-28 08:44:00,96.771,96.784,96.766,96.78,450899998.0
2007-03-28 08:45:00,96.775,96.775,96.757,96.758,204900000.0
2007-03-28 08:46:00,96.745,96.762,96.74,96.75,158899999.0
2007-03-28 08:47:00,96.748,96.757,96.73,96.73,137600001.0
2007-03-28 08:48:00,96.73,96.732,96.709,96.732,237399997.0
2007-03-28 08:49:00,96.738,96.738,96.698,96.729,190399996.0
2007-03-28 08:50:00,96.735,96.748,96.722,96.735,440999999.0
2007-03-28 08:51:00,96.728,96.738,96.715,96.715,1012799999.0
2007-03-28 08:52:00,96.708,96.718,96.702,96.702,710300001.0
2007-03-28 08:53:00,96.693,96.718,96.693,96.715,509400003.0
2007-03-28 08:54:00,96.721,96.721,96.708,96.708,234999997.0
2007-03-28 08:55:00,96.708,96.72,96.708,96.715,285600000.0
2007-03-28 08:56:00,96.717,96.73,96.713,96.73,210400000.0
2007-03-28 08:57:00,96.739,96.761,96.739,96.755,98000000.0
2007-03-28 08:58:00,96.75,96.773,96.75,96.765,239999999.0
2007-03-28 08:59:00,96.763,96.777,96.763,96.774,156499999.0
2007-03-28 09:00:00,96.777,96.793,96.77,96.785,596099994.0
2007-03-28 09:01:00,96.782,96.782,96.757,96.757,514299999.0
2007-03-28 09:02:00,96.757,96.771,96.757,96.764,254300000.0
2007-03-28 09:03:00,96.772,96.791,96.768,96.768,110499999.0
2007-03-28 09:04:00,96.783,96.79,96.76,96.763,804799997.0
2007-03-28 09:05:00,96.774,96.802,96.774,96.802,911900008.0
2007-03-28 09:06:00,96.805,96.805,96.778,96.798,550199998.0
2007-03-28 09:07:00,96.793,96.802,96.772,96.788,627000006.0
2007-03-28 09:08:00,96.78,96.789,96.764,96.765,615399998.0
2007-03-28 09:09:00,96.763,96.765,96.76,96.76,352100001.0
2007-03-28 09:10:00,96.762,96.762,96.744,96.753,376800000.0
2007-03-28 09:11:00,96.75,96.759,96.737,96.753,263799999.0
2007-03-28 09:12:00,96.758,96.771,96.758,96.77,157399994.0
2007-03-28 09:13:00,96.774,96.807,96.774,96.798,388700003.0
2007-03-28 09:14:00,96.793,96.809,96.791,96.8,269900001.0
2007-03-28 09:15:00,96.79,96.81,96.779,96.779,443299998.0
2007-03-28 09:16:00,96.775,96.785,96.764,96.785,289800002.0
2007-03-28 09:17:00,96.773,96.795,96.77,96.795,594700004.0
2007-03-28 09:18:00,96.793,96.802,96.775,96.775,336200000.0
2007-03-28 09:19:00,96.765,96.783,96.76,96.767,843699998.0
2007-03-28 09:20:00,96.77,96.775,96.749,96.758,604900004.0
2007-03-28 09:21:00,96.762,96.767,96.745,96.757,384899999.0
2007-03-28 09:22:00,96.756,96.77,96.751,96.762,561300002.0
2007-03-28 09:23:00,96.764,96.779,96.762,96.773,441499998.0
2007-03-28 09:24:00,96.773,96.789,96.766,96.78,898899997.0
2007-03-28 09:25:00,96.77,96.794,96.769,96.791,870600003.0
2007-03-28 09:26:00,96.793,96.808,96.786,96.788,1042899998.0
2007-03-28 09:27:00,96.796,96.804,96.79,96.802,843799998.0
2007-03-28 09:28:00,96.81,96.814,96.792,96.802,733300005.0
2007-03-28 09:29:00,96.807,96.815,96.792,96.807,308700000.0
2007-03-28 09:30:00,96.806,96.815,96.792,96.808,521499994.0
2007-03-28 09:31:00,96.8,96.803,96.78,96.8,968699997.0
2007-03-28 09:32:00,96.784,96.802,96.78,96.782,687000004.0
2007-03-28 09:33:00,96.784,96.784,96.738,96.738,953199994.0
2007-03-28 09:34:00,96.742,96.76,96.72,96.72,1032299994.0
2007-03-28 09:35:00,96.732,96.742,96.711,96.718,1156000001.0
2007-03-28 09:36:00,96.729,96.75,96.711,96.75,1508399993.0
2007-03-28 09:37:00,96.747,96.754,96.734,96.748,692299997.0
2007-03-28 09:38:00,96.75,96.764,96.739,96.749,952700002.0
2007-03-28 09:39:00,96.74,96.746,96.716,96.721,1022500006.0
2007-03-28 09:40:00,96.721,96.721,96.694,96.705,978800000.0
2007-03-28 09:41:00,96.704,96.72,96.691,96.691,706599993.0
2007-03-28 09:42:00,96.7,96.72,96.693,96.717,714899995.0
2007-03-28 09:43:00,96.718,96.726,96.699,96.72,1372599997.0
2007-03-28 09:44:00,96.72,96.732,96.701,96.732,1267899995.0
2007-03-28 09:45:00,96.72,96.722,96.7,96.702,1301899996.0
2007-03-28 09:46:00,96.706,96.727,96.701,96.711,805199992.0
2007-03-28 09:47:00,96.714,96.729,96.71,96.72,630299993.0
2007-03-28 09:48:00,96.714,96.73,96.704,96.71,535100010.0
2007-03-28 09:49:00,96.715,96.725,96.708,96.714,1000500002.0
2007-03-28 09:50:00,96.703,96.719,96.698,96.698,1088199998.0
2007-03-28 09:51:00,96.707,96.722,96.702,96.711,1406499997.0
2007-03-28 09:52:00,96.719,96.727,96.698,96.727,1290399996.0
2007-03-28 09:53:00,96.722,96.728,96.703,96.718,1288899990.0
2007-03-28 09:54:00,96.712,96.724,96.696,96.713,1510700005.0
2007-03-28 09:55:00,96.71,96.721,96.692,96.707,1359999993.0
2007-03-28 09:56:00,96.716,96.721,96.694,96.717,1840500000.0
2007-03-28 09:57:00,96.718,96.729,96.7,96.706,1384699992.0
2007-03-28 09:58:00,96.708,96.725,96.701,96.708,1085399995.0
2007-03-28 09:59:00,96.712,96.72,96.703,96.72,84200003.0
2007-03-28 10:00:00,96.715,96.728,96.711,96.727,83600000.0
2007-03-28 10:01:00,96.729,96.739,96.723,96.723,48800000.0
2007-03-28 10:02:00,96.728,96.73,96.714,96.725,255500001.0
2007-03-28 10:03:00,96.737,96.738,96.726,96.732,287799999.0
2007-03-28 10:04:00,96.736,96.744,96.726,96.726,91099999.0
2007-03-28 10:05:00,96.726,96.74,96.725,96.74,54900002.0
2007-03-28 10:06:00,96.747,96.747,96.736,96.736,46000001.0
2007-03-28 10:07:00,96.739,96.767,96.739,96.756,89200001.0
2007-03-28 10:08:00,96.755,96.766,96.752,96.752,82000000.0
2007-03-28 10:09:00,96.76,96.794,96.76,96.773,106999998.0
2007-03-28 10:10:00,96.78,96.788,96.769,96.77,85900001.0
2007-03-28 10:11:00,96.764,96.775,96.764,96.774,14000000.0
2007-03-28 10:12:00,96.771,96.771,96.769,96.769,50999999.0
2007-03-28 10:13:00,96.772,96.792,96.772,96.792,91600000.0
2007-03-28 10:14:00,96.787,96.789,96.774,96.774,86399998.0
2007-03-28 10:15:00,96.769,96.769,96.743,96.743,98299999.0
2007-03-28 10:16:00,96.737,96.754,96.733,96.754,114499999.0
2007-03-28 10:17:00,96.76,96.76,96.746,96.753,138300000.0
2007-03-28 10:18:00,96.757,96.774,96.757,96.76,145699999.0
2007-03-28 10:19:00,96.763,96.772,96.758,96.759,76299998.0
2007-03-28 10:20:00,96.773,96.793,96.773,96.793,79600000.0
2007-03-28 10:21:00,96.791,96.792,96.783,96.783,54400000.0
2007-03-28 10:22:00,96.777,96.801,96.777,96.795,87300000.0
2007-03-28 10:23:00,96.791,96.791,96.77,96.77,93500001.0
2007-03-28 10:24:00,96.787,96.791,96.781,96.788,73700000.0
2007-03-28 10:25:00,96.788,96.815,96.786,96.815,107500000.0
2007-03-28 10:26:00,96.814,96.827,96.807,96.818,106999997.0
2007-03-28 10:27:00,96.816,96.816,96.802,96.802,59500000.0
2007-03-28 10:28:00,96.812,96.812,96.787,96.787,61300000.0
2007-03-28 10:29:00,96.802,96.825,96.796,96.825,90700000.0
2007-03-28 10:30:00,96.815,96.815,96.803,96.811,108500000.0
2007-03-28 10:31:00,96.801,96.81,96.797,96.797,100800000.0
2007-03-28 10:32:00,96.792,96.792,96.769,96.775,141499999.0
2007-03-28 10:33:00,96.777,96.777,96.74,96.74,56399999.0
2007-03-28 10:34:00,96.74,96.74,96.728,96.728,169699997.0
2007-03-28 10:35:00,96.739,96.739,96.709,96.709,108299999.0
2007-03-28 10:36:00,96.71,96.718,96.689,96.689,109000001.0
2007-03-28 10:37:00,96.692,96.71,96.691,96.699,176099997.0
2007-03-28 10:38:00,96.703,96.717,96.701,96.701,203500001.0
2007-03-28 10:39:00,96.697,96.703,96.69,96.69,130599998.0
2007-03-28 10:40:00,96.702,96.722,96.702,96.722,63100000.0
2007-03-28 10:41:00,96.728,96.728,96.719,96.722,64300000.0
2007-03-28 10:42:00,96.722,96.722,96.708,96.711,96300000.0
2007-03-28 10:43:00,96.703,96.725,96.703,96.725,213699998.0
2007-03-28 10:44:00,96.728,96.746,96.727,96.744,100999999.0
2007-03-28 10:45:00,96.743,96.76,96.737,96.739,241899997.0
2007-03-28 10:46:00,96.754,96.765,96.754,96.762,37599999.0
2007-03-28 10:47:00,96.758,96.762,96.758,96.762,33000000.0
2007-03-28 10:48:00,96.768,96.773,96.756,96.772,85500002.0
2007-03-28 10:49:00,96.767,96.779,96.754,96.776,151300002.0
2007-03-28 10:50:00,96.763,96.763,96.762,96.762,4100000.0
2007-03-28 10:51:00,96.77,96.795,96.766,96.795,144300003.0
2007-03-28 10:52:00,96.805,96.824,96.797,96.824,119999999.0
2007-03-28 10:53:00,96.82,96.82,96.799,96.804,106799999.0
2007-03-28 10:54:00,96.802,96.812,96.802,96.812,49700000.0
2007-03-28 10:55:00,96.815,96.815,96.799,96.811,44400000.0
2007-03-28 10:56:00,96.815,96.815,96.798,96.798,39600002.0
2007-03-28 10:57:00,96.792,96.807,96.787,96.794,100199999.0
2007-03-28 10:58:00,96.79,96.793,96.78,96.789,190099998.0
2007-03-28 10:59:00,96.781,96.781,96.773,96.776,40499999.0
2007-03-28 11:00:00,96.773,96.776,96.759,96.768,171699998.0
2007-03-28 11:01:00,96.765,96.765,96.761,96.763,55000000.0
2007-03-28 11:02:00,96.746,96.754,96.734,96.74,84100000.0
2007-03-28 11:03:00,96.749,96.76,96.748,96.757,145300000.0
2007-03-28 11:04:00,96.762,96.767,96.762,96.767,93399997.0
2007-03-28 11:05:00,96.767,96.777,96.767,96.777,63000002.0
2007-03-28 11:06:00,96.784,96.788,96.77,96.788,103400003.0
2007-03-28 11:07:00,96.792,96.8,96.777,96.777,57300001.0
2007-03-28 11:08:00,96.77,96.784,96.766,96.777,168200000.0
2007-03-28 11:09:00,96.776,96.776,96.767,96.768,47900000.0
2007-03-28 11:10:00,96.771,96.771,96.749,96.754,115500000.0
2007-03-28 11:11:00,96.775,96.775,96.745,96.764,59300002.0
2007-03-28 11:12:00,96.756,96.77,96.751,96.757,121900001.0
2007-03-28 11:13:00,96.755,96.765,96.752,96.76,183999999.0
2007-03-28 11:14:00,96.766,96.774,96.766,96.774,5200000.0
2007-03-28 11:15:00,96.795,96.814,96.795,96.808,80800002.0
2007-03-28 11:16:00,96.8,96.801,96.796,96.799,100599997.0
2007-03-28 11:17:00,96.775,96.806,96.775,96.791,81599999.0
2007-03-28 11:18:00,96.796,96.797,96.754,96.768,111099999.0
2007-03-28 11:19:00,96.76,96.761,96.75,96.761,54299999.0
2007-03-28 11:20:00,96.768,96.773,96.764,96.77,138100002.0
2007-03-28 11:21:00,96.763,96.771,96.754,96.764,79399998.0
2007-03-28 11:22:00,96.763,96.77,96.761,96.77,143300002.0
2007-03-28 11:23:00,96.775,96.783,96.756,96.783,104199999.0
2007-03-28 11:24:00,96.777,96.787,96.77,96.787,84699998.0
2007-03-28 11:25:00,96.789,96.791,96.772,96.786,78700001.0
2007-03-28 11:26:00,96.79,96.799,96.79,96.797,86000000.0
2007-03-28 11:27:00,96.792,96.811,96.79,96.811,101800000.0
2007-03-28 11:28:00,96.804,96.82,96.785,96.81,104700001.0
2007-03-28 11:29:00,96.804,96.808,96.795,96.798,132800001.0
2007-03-28 11:30:00,96.819,96.857,96.819,96.857,111400000.0
2007-03-28 11:31:00,96.84,96.84,96.829,96.829,60899999.0
2007-03-28 11:32:00,96.821,96.821,96.804,96.804,31100000.0
2007-03-28 11:33:00,96.808,96.817,96.802,96.809,39500000.0
2007-03-28 11:34:00,96.798,96.802,96.786,96.802,71999999.0
2007-03-28 11:35:00,96.806,96.812,96.806,96.812,52000001.0
2007-03-28 11:36:00,96.816,96.819,96.794,96.819,56900000.0
2007-03-28 11:37:00,96.813,96.817,96.805,96.805,141499999.0
2007-03-28 11:38:00,96.805,96.826,96.805,96.809,165399995.0
2007-03-28 11:39:00,96.818,96.822,96.811,96.822,75600000.0
2007-03-28 11:40:00,96.821,96.858,96.821,96.85,74300000.0
2007-03-28 11:41:00,96.853,96.862,96.852,96.861,74500002.0
2007-03-28 11:42:00,96.863,96.872,96.856,96.869,113099999.0
2007-03-28 11:43:00,96.858,96.875,96.858,96.872,97600000.0
2007-03-28 11:44:00,96.878,96.878,96.859,96.865,170799998.0
2007-03-28 11:45:00,96.862,96.878,96.862,96.868,98700001.0
2007-03-28 11:46:00,96.861,96.881,96.861,96.875,27100000.0
2007-03-28 11:47:00,96.873,96.875,96.836,96.863,101399998.0
2007-03-28 11:48:00,96.846,96.846,96.837,96.84,106800002.0
2007-03-28 11:49:00,96.857,96.863,96.85,96.853,154100002.0
2007-03-28 11:50:00,96.862,96.865,96.854,96.855,61999999.0
2007-03-28 11:51:00,96.852,96.874,96.852,96.874,35900000.0
2007-03-28 11:52:00,96.874,96.882,96.872,96.882,62199999.0
2007-03-28 11:53:00,96.873,96.883,96.858,96.883,61399999.0
2007-03-28 11:54:00,96.873,96.873,96.843,96.859,104699997.0
2007-03-28 11:55:00,96.853,96.859,96.846,96.857,132600000.0
2007-03-28 11:56:00,96.86,96.866,96.855,96.864,130199999.0
2007-03-28 11:57:00,96.864,96.872,96.859,96.862,142499998.0
2007-03-28 11:58:00,96.865,96.874,96.856,96.872,129300001.0
2007-03-28 11:59:00,96.878,96.878,96.872,96.872,77000000.0
2007-03-28 12:00:00,96.861,96.861,96.853,96.855,64400002.0
2007-03-28 12:01:00,96.853,96.859,96.849,96.853,161900001.0
2007-03-28 12:02:00,96.855,96.855,96.842,96.842,43000000.0
2007-03-28 12:03:00,96.826,96.84,96.826,96.837,77900000.0
2007-03-28 12:04:00,96.843,96.856,96.834,96.856,93700000.0
2007-03-28 12:05:00,96.862,96.863,96.857,96.857,101500001.0
2007-03-28 12:06:00,96.853,96.859,96.842,96.859,151500004.0
2007-03-28 12:07:00,96.853,96.854,96.834,96.848,136499995.0
2007-03-28 12:08:00,96.84,96.845,96.831,96.841,122199998.0
2007-03-28 12:09:00,96.843,96.843,96.83,96.841,103400000.0
2007-03-28 12:10:00,96.838,96.838,96.813,96.815,74200000.0
2007-03-28 12:11:00,96.813,96.823,96.804,96.814,147400001.0
2007-03-28 12:12:00,96.823,96.823,96.81,96.81,10400000.0
2007-03-28 12:13:00,96.799,96.799,96.777,96.777,62999997.0
2007-03-28 12:14:00,96.772,96.777,96.759,96.761,123699997.0
2007-03-28 12:15:00,96.744,96.744,96.704,96.707,51699999.0
2007-03-28 12:16:00,96.712,96.716,96.695,96.695,106099999.0
2007-03-28 12:17:00,96.681,96.689,96.67,96.675,84499999.0
2007-03-28 12:18:00,96.685,96.716,96.685,96.716,62000000.0
2007-03-28 12:19:00,96.7,96.716,96.697,96.706,68900000.0
2007-03-28 12:20:00,96.709,96.709,96.692,96.702,107000002.0
2007-03-28 12:21:00,96.702,96.708,96.685,96.695,138399997.0
2007-03-28 12:22:00,96.689,96.701,96.689,96.701,71500000.0
2007-03-28 12:23:00,96.699,96.699,96.684,96.697,118100002.0
2007-03-28 12:24:00,96.693,96.694,96.68,96.694,72500001.0
2007-03-28 12:25:00,96.698,96.703,96.695,96.696,129000002.0
2007-03-28 12:26:00,96.763,96.763,96.737,96.737,10800000.0
2007-03-28 12:27:00,96.688,96.692,96.678,96.69,80000000.0
2007-03-28 12:28:00,96.692,96.695,96.679,96.679,90900000.0
2007-03-28 12:29:00,96.67,96.676,96.644,96.645,43000000.0
2007-03-28 12:30:00,96.631,96.647,96.626,96.643,184199998.0
2007-03-28 12:31:00,96.638,96.64,96.619,96.64,57899999.0
2007-03-28 12:32:00,96.623,96.645,96.617,96.633,83800001.0
2007-03-28 12:33:00,96.64,96.653,96.64,96.643,39100000.0
2007-03-28 12:34:00,96.652,96.652,96.63,96.63,86400002.0
2007-03-28 12:35:00,96.645,96.663,96.645,96.649,93499998.0
2007-03-28 12:36:00,96.658,96.662,96.647,96.647,86199999.0
2007-03-28 12:37:00,96.657,96.657,96.641,96.652,222999993.0
2007-03-28 12:38:00,96.66,96.66,96.66,96.66,43599998.0
2007-03-28 12:39:00,96.651,96.664,96.649,96.653,209499999.0
2007-03-28 12:40:00,96.66,96.672,96.654,96.67,159499997.0
2007-03-28 12:41:00,96.67,96.67,96.663,96.665,62200000.0
2007-03-28 12:42:00,96.676,96.686,96.676,96.676,22300000.0
2007-03-28 12:43:00,96.682,96.704,96.682,96.694,64300000.0
2007-03-28 12:44:00,96.697,96.7,96.685,96.7,160000001.0
2007-03-28 12:45:00,96.711,96.728,96.707,96.727,132400002.0
2007-03-28 12:46:00,96.747,96.757,96.747,96.757,24399999.0
2007-03-28 12:47:00,96.75,96.753,96.737,96.747,119500000.0
2007-03-28 12:48:00,96.743,96.743,96.72,96.72,43000000.0
2007-03-28 12:49:00,96.73,96.73,96.73,96.73,4000000.0
2007-03-28 12:50:00,96.724,96.724,96.707,96.71,88499999.0
2007-03-28 12:51:00,96.713,96.721,96.69,96.716,167100003.0
2007-03-28 12:52:00,96.717,96.724,96.706,96.712,215899997.0
2007-03-28 12:53:00,96.717,96.717,96.705,96.715,64700002.0
2007-03-28 12:54:00,96.718,96.725,96.718,96.725,92800000.0
2007-03-28 12:55:00,96.715,96.715,96.698,96.7,93000000.0
2007-03-28 12:56:00,96.713,96.716,96.686,96.695,194699996.0
2007-03-28 12:57:00,96.699,96.712,96.699,96.708,53999999.0
2007-03-28 12:58:00,96.708,96.71,96.695,96.695,82700002.0
2007-03-28 12:59:00,96.709,96.713,96.691,96.713,56000000.0
2007-03-28 13:00:00,96.709,96.72,96.702,96.702,98099997.0
2007-03-28 13:01:00,96.686,96.693,96.67,96.679,105900002.0
2007-03-28 13:02:00,96.671,96.688,96.671,96.68,69300002.0
2007-03-28 13:03:00,96.68,96.692,96.68,96.692,12000000.0
2007-03-28 13:04:00,96.671,96.692,96.669,96.692,122300000.0
2007-03-28 13:05:00,96.692,96.706,96.683,96.706,111599998.0
2007-03-28 13:06:00,96.704,96.726,96.697,96.715,167299998.0
2007-03-28 13:07:00,96.718,96.72,96.704,96.708,65799999.0
2007-03-28 13:08:00,96.705,96.705,96.698,96.702,83599998.0
2007-03-28 13:09:00,96.696,96.714,96.695,96.71,175700003.0
2007-03-28 13:10:00,96.694,96.72,96.694,96.72,110299999.0
2007-03-28 13:11:00,96.715,96.74,96.705,96.74,108499998.0
2007-03-28 13:12:00,96.745,96.751,96.736,96.745,135199997.0
2007-03-28 13:13:00,96.731,96.741,96.708,96.708,83199999.0
2007-03-28 13:14:00,96.713,96.722,96.703,96.711,133600002.0
2007-03-28 13:15:00,96.709,96.726,96.699,96.726,115299999.0
2007-03-28 13:16:00,96.715,96.715,96.698,96.711,133700001.0
2007-03-28 13:17:00,96.715,96.715,96.697,96.71,122299999.0
2007-03-28 13:18:00,96.704,96.745,96.701,96.745,177200001.0
2007-03-28 13:19:00,96.725,96.74,96.713,96.728,111100001.0
2007-03-28 13:20:00,96.717,96.725,96.703,96.704,35100000.0
2007-03-28 13:21:00,96.704,96.729,96.704,96.729,66900001.0
2007-03-28 13:22:00,96.733,96.741,96.731,96.737,44000000.0
2007-03-28 13:23:00,96.73,96.746,96.722,96.738,125299997.0
2007-03-28 13:24:00,96.734,96.74,96.734,96.737,131000001.0
2007-03-28 13:25:00,96.747,96.756,96.745,96.747,104799999.0
2007-03-28 13:26:00,96.756,96.756,96.729,96.744,101499999.0
2007-03-28 13:27:00,96.727,96.745,96.727,96.745,111799996.0
2007-03-28 13:28:00,96.755,96.762,96.753,96.762,88099998.0
2007-03-28 13:29:00,96.759,96.764,96.759,96.764,67499998.0
2007-03-28 13:30:00,96.771,96.787,96.768,96.768,119000000.0
2007-03-28 13:31:00,96.766,96.772,96.757,96.766,117400002.0
2007-03-28 13:32:00,96.78,96.792,96.769,96.791,110000000.0
2007-03-28 13:33:00,96.783,96.801,96.783,96.796,91600000.0
2007-03-28 13:34:00,96.791,96.792,96.78,96.78,36400000.0
2007-03-28 13:35:00,96.796,96.796,96.774,96.775,197899998.0
2007-03-28 13:36:00,96.779,96.788,96.767,96.774,157500000.0
2007-03-28 13:37:00,96.773,96.786,96.767,96.775,266000005.0
2007-03-28 13:38:00,96.777,96.779,96.768,96.778,139800002.0
2007-03-28 13:39:00,96.772,96.776,96.772,96.776,22300000.0
2007-03-28 13:40:00,96.777,96.786,96.772,96.785,93499999.0
2007-03-28 13:41:00,96.802,96.802,96.787,96.787,59500000.0
2007-03-28 13:42:00,96.791,96.798,96.79,96.79,92700000.0
2007-03-28 13:43:00,96.793,96.84,96.793,96.821,114700000.0
2007-03-28 13:44:00,96.823,96.851,96.82,96.844,145300000.0
2007-03-28 13:45:00,96.846,96.846,96.836,96.836,5600000.0
2007-03-28 13:46:00,96.842,96.868,96.842,96.868,44399998.0
2007-03-28 13:47:00,96.867,96.869,96.848,96.869,76800001.0
2007-03-28 13:48:00,96.866,96.879,96.855,96.862,72499999.0
2007-03-28 13:49:00,96.856,96.859,96.844,96.859,117700000.0
2007-03-28 13:50:00,96.86,96.867,96.851,96.856,99600001.0
2007-03-28 13:51:00,96.854,96.881,96.854,96.881,60800000.0
2007-03-28 13:52:00,96.867,96.869,96.859,96.869,75999999.0
2007-03-28 13:53:00,96.861,96.861,96.855,96.855,100800000.0
2007-03-28 13:54:00,96.857,96.87,96.845,96.87,55800001.0
2007-03-28 13:55:00,96.861,96.861,96.848,96.852,62400000.0
2007-03-28 13:56:00,96.831,96.852,96.831,96.842,75900000.0
2007-03-28 13:57:00,96.845,96.855,96.823,96.852,131900001.0
2007-03-28 13:58:00,96.847,96.863,96.847,96.858,82700000.0
2007-03-28 13:59:00,96.863,96.875,96.853,96.861,157600000.0
2007-03-28 14:00:00,96.859,96.864,96.847,96.861,231999998.0
2007-03-28 14:01:00,96.854,96.854,96.827,96.827,58899999.0
2007-03-28 14:02:00,96.828,96.837,96.797,96.797,109699999.0
2007-03-28 14:03:00,96.779,96.779,96.749,96.759,99599998.0
2007-03-28 14:04:00,96.762,96.762,96.74,96.758,95199999.0
2007-03-28 14:05:00,96.755,96.804,96.755,96.804,64599999.0
2007-03-28 14:06:00,96.798,96.798,96.772,96.786,16200000.0
2007-03-28 14:07:00,96.78,96.78,96.748,96.755,93700001.0
2007-03-28 14:08:00,96.765,96.768,96.748,96.763,202400001.0
2007-03-28 14:09:00,96.766,96.777,96.757,96.775,162099999.0
2007-03-28 14:10:00,96.767,96.774,96.75,96.75,157599997.0
2007-03-28 14:11:00,96.756,96.756,96.749,96.749,24700000.0
2007-03-28 14:12:00,96.745,96.745,96.725,96.736,34200000.0
2007-03-28 14:13:00,96.747,96.761,96.735,96.735,133300002.0
2007-03-28 14:14:00,96.739,96.739,96.721,96.721,64099999.0
2007-03-28 14:15:00,96.713,96.744,96.706,96.731,130600001.0
2007-03-28 14:16:00,96.715,96.72,96.679,96.679,94100002.0
2007-03-28 14:17:00,96.676,96.679,96.656,96.656,130600002.0
2007-03-28 14:18:00,96.651,96.675,96.651,96.656,106400000.0
2007-03-28 14:19:00,96.675,96.675,96.675,96.675,36399999.0
2007-03-28 14:20:00,96.689,96.695,96.679,96.69,125499997.0
2007-03-28 14:21:00,96.696,96.696,96.681,96.681,17300000.0
2007-03-28 14:22:00,96.675,96.707,96.675,96.707,144500000.0
2007-03-28 14:23:00,96.708,96.716,96.699,96.709,94599999.0
2007-03-28 14:24:00,96.709,96.72,96.702,96.712,124600000.0
2007-03-28 14:25:00,96.705,96.719,96.696,96.7,88300002.0
2007-03-28 14:26:00,96.7,96.704,96.684,96.684,154500001.0
2007-03-28 14:27:00,96.698,96.709,96.689,96.704,128899998.0
2007-03-28 14:28:00,96.71,96.734,96.7,96.717,120600001.0
2007-03-28 14:29:00,96.705,96.711,96.698,96.699,165099999.0
2007-03-28 14:30:00,96.673,96.715,96.658,96.715,223800003.0
2007-03-28 14:31:00,96.705,96.722,96.687,96.698,166900001.0
2007-03-28 14:32:00,96.699,96.708,96.674,96.701,159500003.0
2007-03-28 14:33:00,96.712,96.712,96.645,96.645,121700001.0
2007-03-28 14:34:00,96.637,96.637,96.6,96.602,206700004.0
2007-03-28 14:35:00,96.606,96.616,96.58,96.587,80600000.0
2007-03-28 14:36:00,96.589,96.597,96.568,96.583,181100005.0
2007-03-28 14:37:00,96.591,96.591,96.562,96.566,86599997.0
2007-03-28 14:38:00,96.575,96.602,96.563,96.602,102000003.0
2007-03-28 14:39:00,96.595,96.619,96.594,96.619,31100000.0
2007-03-28 14:40:00,96.634,96.639,96.633,96.637,42600000.0
2007-03-28 14:41:00,96.631,96.636,96.622,96.622,88699998.0
2007-03-28 14:42:00,96.637,96.645,96.602,96.622,131799999.0
2007-03-28 14:43:00,96.63,96.636,96.623,96.636,153700004.0
2007-03-28 14:44:00,96.642,96.643,96.627,96.634,92699998.0
2007-03-28 14:45:00,96.643,96.643,96.633,96.633,48599999.0
2007-03-28 14:46:00,96.639,96.653,96.602,96.615,127600000.0
2007-03-28 14:47:00,96.637,96.642,96.626,96.642,102699998.0
2007-03-28 14:48:00,96.638,96.665,96.63,96.653,167300000.0
2007-03-28 14:49:00,96.65,96.65,96.609,96.635,142599997.0
2007-03-28 14:50:00,96.639,96.656,96.626,96.653,134999997.0
2007-03-28 14:51:00,96.647,96.657,96.638,96.654,243600001.0
2007-03-28 14:52:00,96.667,96.668,96.65,96.65,82699997.0
2007-03-28 14:53:00,96.642,96.663,96.64,96.661,133400000.0
2007-03-28 14:54:00,96.664,96.669,96.648,96.669,75300001.0
2007-03-28 14:55:00,96.693,96.717,96.693,96.704,72799999.0
2007-03-28 14:56:00,96.696,96.696,96.672,96.683,126499999.0
2007-03-28 14:57:00,96.676,96.676,96.659,96.659,61400000.0
2007-03-28 14:58:00,96.656,96.656,96.627,96.64,89999997.0
2007-03-28 14:59:00,96.648,96.669,96.64,96.669,95300000.0
2007-03-28 15:00:00,96.656,96.656,96.637,96.646,178000003.0
2007-03-28 15:01:00,96.652,96.677,96.652,96.673,103799998.0
2007-03-28 15:02:00,96.668,96.676,96.657,96.662,79599999.0
2007-03-28 15:03:00,96.644,96.644,96.624,96.624,95800000.0
2007-03-28 15:04:00,96.626,96.666,96.626,96.661,49700002.0
2007-03-28 15:05:00,96.648,96.67,96.641,96.668,164900002.0
2007-03-28 15:06:00,96.661,96.679,96.646,96.649,159499999.0
2007-03-28 15:07:00,96.64,96.64,96.615,96.625,111100002.0
2007-03-28 15:08:00,96.627,96.64,96.613,96.64,38100000.0
2007-03-28 15:09:00,96.635,96.647,96.624,96.647,94700002.0
2007-03-28 15:10:00,96.647,96.648,96.647,96.648,11200000.0
2007-03-28 15:11:00,96.644,96.644,96.634,96.635,58200000.0
2007-03-28 15:12:00,96.627,96.633,96.597,96.597,191399997.0
2007-03-28 15:13:00,96.606,96.619,96.603,96.615,189700004.0
2007-03-28 15:14:00,96.616,96.627,96.602,96.623,139399998.0
2007-03-28 15:15:00,96.62,96.628,96.61,96.623,106900002.0
2007-03-28 15:16:00,96.611,96.611,96.596,96.6,84199999.0
2007-03-28 15:17:00,96.602,96.602,96.576,96.59,111899998.0
2007-03-28 15:18:00,96.592,96.597,96.587,96.595,108600000.0
2007-03-28 15:19:00,96.588,96.602,96.588,96.594,94999998.0
2007-03-28 15:20:00,96.586,96.586,96.557,96.566,74600000.0
2007-03-28 15:21:00,96.577,96.585,96.576,96.576,39100000.0
2007-03-28 15:22:00,96.571,96.582,96.561,96.582,91799999.0
2007-03-28 15:23:00,96.596,96.598,96.582,96.593,165499999.0
2007-03-28 15:24:00,96.596,96.611,96.592,96.611,102099998.0
2007-03-28 15:25:00,96.601,96.61,96.59,96.593,165299996.0
2007-03-28 15:26:00,96.594,96.619,96.593,96.607,155300003.0
2007-03-28 15:27:00,96.603,96.62,96.598,96.612,140099997.0
2007-03-28 15:28:00,96.61,96.618,96.607,96.607,114300000.0
2007-03-28 15:29:00,96.607,96.613,96.592,96.596,91200002.0
2007-03-28 15:30:00,96.583,96.595,96.571,96.571,109199999.0
2007-03-28 15:31:00,96.558,96.56,96.534,96.55,158999999.0
2007-03-28 15:32:00,96.551,96.57,96.546,96.557,66599999.0
2007-03-28 15:33:00,96.553,96.56,96.549,96.549,157100000.0
2007-03-28 15:34:00,96.557,96.557,96.548,96.548,110600002.0
2007-03-28 15:35:00,96.541,96.558,96.521,96.555,65599999.0
2007-03-28 15:36:00,96.551,96.559,96.545,96.548,100999998.0
2007-03-28 15:37:00,96.547,96.565,96.547,96.549,129800001.0
2007-03-28 15:38:00,96.554,96.57,96.55,96.57,158499999.0
2007-03-28 15:39:00,96.575,96.58,96.565,96.576,79499999.0
2007-03-28 15:40:00,96.56,96.565,96.552,96.565,137200001.0
2007-03-28 15:41:00,96.554,96.554,96.536,96.544,49999999.0
2007-03-28 15:42:00,96.537,96.539,96.524,96.539,123800000.0
2007-03-28 15:43:00,96.539,96.539,96.52,96.531,183499996.0
2007-03-28 15:44:00,96.544,96.55,96.537,96.55,84099998.0
2007-03-28 15:45:00,96.561,96.565,96.532,96.532,103500002.0
2007-03-28 15:46:00,96.532,96.554,96.514,96.525,188399999.0
2007-03-28 15:47:00,96.512,96.512,96.498,96.499,173700002.0
2007-03-28 15:48:00,96.504,96.514,96.484,96.498,141500001.0
2007-03-28 15:49:00,96.499,96.501,96.488,96.501,65199999.0
2007-03-28 15:50:00,96.505,96.505,96.49,96.49,32399999.0
2007-03-28 15:51:00,96.49,96.49,96.482,96.484,64800000.0
2007-03-28 15:52:00,96.482,96.482,96.464,96.465,57600000.0
2007-03-28 15:53:00,96.466,96.478,96.459,96.459,180199999.0
2007-03-28 15:54:00,96.458,96.47,96.446,96.46,123000004.0
2007-03-28 15:55:00,96.471,96.471,96.435,96.445,165499996.0
2007-03-28 15:56:00,96.435,96.449,96.434,96.44,152600000.0
2007-03-28 15:57:00,96.448,96.458,96.447,96.456,78699998.0
2007-03-28 15:58:00,96.443,96.447,96.41,96.41,160899998.0
2007-03-28 15:59:00,96.398,96.427,96.398,96.426,75200002.0
2007-03-28 16:00:00,96.421,96.432,96.406,96.42,175499999.0
2007-03-28 16:01:00,96.437,96.448,96.415,96.429,119900000.0
2007-03-28 16:02:00,96.412,96.425,96.374,96.374,96999999.0
2007-03-28 16:03:00,96.374,96.408,96.374,96.4,165499999.0
2007-03-28 16:04:00,96.394,96.417,96.385,96.408,46000000.0
2007-03-28 16:05:00,96.4,96.413,96.4,96.408,128599999.0
2007-03-28 16:06:00,96.411,96.429,96.411,96.429,7200000.0
2007-03-28 16:07:00,96.439,96.469,96.439,96.458,104699999.0
2007-03-28 16:08:00,96.453,96.453,96.439,96.45,77500000.0
2007-03-28 16:09:00,96.439,96.439,96.406,96.419,75000001.0
2007-03-28 16:10:00,96.414,96.433,96.404,96.433,163400001.0
2007-03-28 16:11:00,96.418,96.431,96.418,96.418,216000000.0
2007-03-28 16:12:00,96.434,96.457,96.42,96.446,151599997.0
2007-03-28 16:13:00,96.462,96.47,96.452,96.46,170999998.0
2007-03-28 16:14:00,96.463,96.468,96.446,96.461,160699997.0
2007-03-28 16:15:00,96.484,96.484,96.453,96.483,155000005.0
2007-03-28 16:16:00,96.479,96.487,96.469,96.484,108200000.0
2007-03-28 16:17:00,96.462,96.471,96.458,96.471,48899999.0
2007-03-28 16:18:00,96.467,96.469,96.458,96.464,54000000.0
2007-03-28 16:19:00,96.466,96.478,96.46,96.478,122899997.0
2007-03-28 16:20:00,96.474,96.493,96.473,96.493,107900003.0
2007-03-28 16:21:00,96.495,96.495,96.467,96.469,77199997.0
2007-03-28 16:22:00,96.461,96.467,96.45,96.454,115799997.0
2007-03-28 16:23:00,96.437,96.457,96.429,96.455,89199998.0
2007-03-28 16:24:00,96.452,96.471,96.442,96.451,204800001.0
2007-03-28 16:25:00,96.451,96.465,96.444,96.462,110999999.0
2007-03-28 16:26:00,96.456,96.456,96.44,96.445,128000000.0
2007-03-28 16:27:00,96.439,96.444,96.4,96.4,43900000.0
2007-03-28 16:28:00,96.381,96.385,96.371,96.374,165399997.0
2007-03-28 16:29:00,96.376,96.402,96.347,96.392,145299998.0
2007-03-28 16:30:00,96.405,96.414,96.371,96.407,167899996.0
2007-03-28 16:31:00,96.385,96.403,96.368,96.39,94100001.0
2007-03-28 16:32:00,96.404,96.423,96.389,96.401,187500000.0
2007-03-28 16:33:00,96.391,96.419,96.387,96.407,151899999.0
2007-03-28 16:34:00,96.415,96.433,96.391,96.391,81600001.0
2007-03-28 16:35:00,96.359,96.359,96.311,96.311,51599999.0
2007-03-28 16:36:00,96.332,96.359,96.332,96.359,83800001.0
2007-03-28 16:37:00,96.367,96.374,96.35,96.35,136600004.0
2007-03-28 16:38:00,96.344,96.358,96.326,96.358,121000000.0
2007-03-28 16:39:00,96.35,96.358,96.34,96.354,176899998.0
2007-03-28 16:40:00,96.336,96.336,96.284,96.285,76800001.0
2007-03-28 16:41:00,96.268,96.289,96.242,96.248,158800002.0
2007-03-28 16:42:00,96.242,96.242,96.231,96.239,81800000.0
2007-03-28 16:43:00,96.228,96.24,96.214,96.232,81999999.0
2007-03-28 16:44:00,96.228,96.251,96.219,96.246,113999998.0
2007-03-28 16:45:00,96.249,96.249,96.23,96.237,133900002.0
2007-03-28 16:46:00,96.262,96.281,96.262,96.281,11200000.0
2007-03-28 16:47:00,96.293,96.338,96.293,96.338,41500000.0
2007-03-28 16:48:00,96.359,96.373,96.3,96.3,159700003.0
2007-03-28 16:49:00,96.313,96.339,96.313,96.339,46900001.0
2007-03-28 16:50:00,96.313,96.326,96.299,96.3,91400000.0
2007-03-28 16:51:00,96.31,96.311,96.286,96.288,136899998.0
2007-03-28 16:52:00,96.301,96.322,96.301,96.311,29800000.0
2007-03-28 16:53:00,96.303,96.312,96.292,96.292,109500000.0
2007-03-28 16:54:00,96.278,96.278,96.249,96.267,55799999.0
2007-03-28 16:55:00,96.267,96.276,96.252,96.258,100299998.0
2007-03-28 16:56:00,96.289,96.298,96.258,96.262,202000000.0
2007-03-28 16:57:00,96.263,96.28,96.256,96.28,147599999.0
2007-03-28 16:58:00,96.303,96.313,96.297,96.308,159199999.0
2007-03-28 16:59:00,96.323,96.326,96.297,96.313,146199997.0
2007-03-28 17:00:00,96.292,96.318,96.291,96.296,78300000.0
2007-03-28 17:01:00,96.309,96.331,96.306,96.331,64899999.0
2007-03-28 17:02:00,96.327,96.356,96.321,96.356,117400002.0
2007-03-28 17:03:00,96.349,96.349,96.328,96.334,38099999.0
2007-03-28 17:04:00,96.321,96.321,96.303,96.303,145400002.0
2007-03-28 17:05:00,96.308,96.325,96.308,96.325,42700000.0
2007-03-28 17:06:00,96.332,96.351,96.332,96.351,44800000.0
2007-03-28 17:07:00,96.362,96.375,96.349,96.354,140600001.0
2007-03-28 17:08:00,96.367,96.388,96.367,96.388,11700000.0
2007-03-28 17:09:00,96.378,96.378,96.345,96.355,126600003.0
2007-03-28 17:10:00,96.363,96.363,96.296,96.296,44500000.0
2007-03-28 17:11:00,96.319,96.324,96.3,96.307,143499999.0
2007-03-28 17:12:00,96.293,96.333,96.292,96.295,79199998.0
2007-03-28 17:13:00,96.299,96.311,96.282,96.282,74500001.0
2007-03-28 17:14:00,96.293,96.304,96.277,96.295,155200003.0
2007-03-28 17:15:00,96.302,96.311,96.29,96.307,115400001.0
2007-03-28 17:16:00,96.299,96.332,96.299,96.323,78399999.0
2007-03-28 17:17:00,96.337,96.346,96.337,96.342,41500000.0
2007-03-28 17:18:00,96.34,96.34,96.311,96.315,95499999.0
2007-03-28 17:19:00,96.318,96.326,96.31,96.32,161299997.0
2007-03-28 17:20:00,96.3,96.3,96.29,96.292,90100000.0
2007-03-28 17:21:00,96.292,96.299,96.279,96.281,226200003.0
2007-03-28 17:22:00,96.302,96.302,96.268,96.268,139099999.0
2007-03-28 17:23:00,96.277,96.28,96.262,96.266,96099999.0
2007-03-28 17:24:00,96.246,96.261,96.246,96.261,115200001.0
2007-03-28 17:25:00,96.247,96.255,96.228,96.228,109799996.0
2007-03-28 17:26:00,96.214,96.216,96.198,96.202,79999999.0
2007-03-28 17:27:00,96.184,96.184,96.156,96.167,148400000.0
2007-03-28 17:28:00,96.161,96.188,96.156,96.188,58099999.0
2007-03-28 17:29:00,96.208,96.237,96.208,96.226,73099999.0
2007-03-28 17:30:00,96.23,96.261,96.22,96.261,173399998.0
2007-03-28 17:31:00,96.263,96.278,96.245,96.278,109400000.0
2007-03-28 17:32:00,96.266,96.277,96.245,96.245,81300002.0
2007-03-28 17:33:00,96.227,96.242,96.2,96.231,286099994.0
2007-03-28 17:34:00,96.222,96.232,96.208,96.212,220499998.0
2007-03-28 17:35:00,96.217,96.225,96.202,96.225,83799999.0
2007-03-28 17:36:00,96.226,96.243,96.22,96.22,138000000.0
2007-03-28 17:37:00,96.233,96.248,96.215,96.222,136599999.0
2007-03-28 17:38:00,96.218,96.239,96.207,96.239,84000000.0
2007-03-28 17:39:00,96.25,96.254,96.234,96.242,112100001.0
2007-03-28 17:40:00,96.239,96.245,96.23,96.232,40400000.0
2007-03-28 17:41:00,96.232,96.232,96.188,96.191,137999998.0
2007-03-28 17:42:00,96.186,96.192,96.175,96.187,77100002.0
2007-03-28 17:43:00,96.191,96.211,96.187,96.211,37299999.0
2007-03-28 17:44:00,96.222,96.237,96.203,96.236,180100000.0
2007-03-28 17:45:00,96.233,96.241,96.22,96.229,79400000.0
2007-03-28 17:46:00,96.216,96.216,96.203,96.204,61000000.0
2007-03-28 17:47:00,96.208,96.237,96.208,96.233,75799998.0
2007-03-28 17:48:00,96.237,96.248,96.23,96.248,133500000.0
2007-03-28 17:49:00,96.256,96.268,96.251,96.263,144800001.0
2007-03-28 17:50:00,96.256,96.256,96.227,96.24,112499997.0
2007-03-28 17:51:00,96.245,96.245,96.23,96.234,140900001.0
2007-03-28 17:52:00,96.227,96.227,96.203,96.203,18900000.0
2007-03-28 17:53:00,96.2,96.202,96.18,96.185,140200001.0
2007-03-28 17:54:00,96.175,96.175,96.132,96.165,77200000.0
2007-03-28 17:55:00,96.158,96.158,96.132,96.139,115900001.0
2007-03-28 17:56:00,96.131,96.149,96.131,96.149,18100000.0
2007-03-28 17:57:00,96.157,96.179,96.15,96.174,135299998.0
2007-03-28 17:58:00,96.173,96.175,96.155,96.155,216800000.0
2007-03-28 17:59:00,96.153,96.174,96.137,96.162,84300000.0
2007-03-28 18:00:00,96.137,96.137,96.128,96.132,57600000.0
2007-03-28 18:01:00,96.13,96.159,96.13,96.147,50800000.0
2007-03-28 18:02:00,96.154,96.154,96.133,96.147,141199999.0
2007-03-28 18:03:00,96.132,96.143,96.132,96.134,111900000.0
2007-03-28 18:04:00,96.135,96.135,96.108,96.135,109300001.0
2007-03-28 18:05:00,96.15,96.181,96.15,96.18,108799998.0
2007-03-28 18:06:00,96.183,96.21,96.183,96.195,163399996.0
2007-03-28 18:07:00,96.194,96.21,96.194,96.21,49000000.0
2007-03-28 18:08:00,96.221,96.232,96.219,96.228,60800000.0
2007-03-28 18:09:00,96.226,96.236,96.217,96.22,49500000.0
2007-03-28 18:10:00,96.228,96.231,96.211,96.211,123499999.0
2007-03-28 18:11:00,96.21,96.217,96.201,96.201,135499999.0
2007-03-28 18:12:00,96.205,96.211,96.193,96.203,200999998.0
2007-03-28 18:13:00,96.196,96.196,96.175,96.182,109999998.0
2007-03-28 18:14:00,96.179,96.179,96.147,96.147,228199999.0
2007-03-28 18:15:00,96.162,96.173,96.162,96.173,19300000.0
2007-03-28 18:16:00,96.178,96.18,96.16,96.16,110499999.0
2007-03-28 18:17:00,96.144,96.159,96.144,96.146,164800000.0
2007-03-28 18:18:00,96.134,96.134,96.131,96.131,22499999.0
2007-03-28 18:19:00,96.11,96.11,96.091,96.099,72799999.0
2007-03-28 18:20:00,96.112,96.14,96.112,96.14,38400000.0
2007-03-28 18:21:00,96.145,96.145,96.127,96.127,53299998.0
2007-03-28 18:22:00,96.141,96.172,96.141,96.155,95500003.0
2007-03-28 18:23:00,96.15,96.15,96.131,96.15,106099997.0
2007-03-28 18:24:00,96.14,96.14,96.098,96.109,116999999.0
2007-03-28 18:25:00,96.13,96.14,96.123,96.14,152900002.0
2007-03-28 18:26:00,96.145,96.158,96.145,96.158,27699999.0
2007-03-28 18:27:00,96.16,96.16,96.154,96.157,65600000.0
2007-03-28 18:28:00,96.151,96.166,96.151,96.165,136999999.0
2007-03-28 18:29:00,96.162,96.164,96.137,96.137,78300000.0
2007-03-28 18:30:00,96.123,96.123,96.107,96.12,90299997.0
2007-03-28 18:31:00,96.121,96.125,96.114,96.125,122000000.0
2007-03-28 18:32:00,96.123,96.148,96.119,96.148,197300001.0
2007-03-28 18:33:00,96.138,96.164,96.134,96.142,183699999.0
2007-03-28 18:34:00,96.148,96.172,96.143,96.172,41199999.0
2007-03-28 18:35:00,96.168,96.168,96.156,96.156,101499999.0
2007-03-28 18:36:00,96.168,96.174,96.168,96.174,65100003.0
2007-03-28 18:37:00,96.177,96.182,96.177,96.182,48400000.0
2007-03-28 18:38:00,96.182,96.185,96.168,96.185,113199999.0
2007-03-28 18:39:00,96.18,96.18,96.174,96.18,131000000.0
2007-03-28 18:40:00,96.17,96.171,96.158,96.171,136700001.0
2007-03-28 18:41:00,96.177,96.182,96.161,96.182,110000003.0
2007-03-28 18:42:00,96.181,96.19,96.179,96.187,117600003.0
2007-03-28 18:43:00,96.176,96.185,96.167,96.182,122499999.0
2007-03-28 18:44:00,96.208,96.208,96.198,96.198,116499999.0
2007-03-28 18:45:00,96.207,96.217,96.198,96.198,218700000.0
2007-03-28 18:46:00,96.199,96.216,96.199,96.215,67299997.0
2007-03-28 18:47:00,96.206,96.206,96.19,96.193,153500000.0
2007-03-28 18:48:00,96.19,96.192,96.179,96.18,162299999.0
2007-03-28 18:49:00,96.187,96.191,96.187,96.188,93199999.0
2007-03-28 18:50:00,96.185,96.188,96.185,96.188,24600000.0
2007-03-28 18:51:00,96.199,96.205,96.188,96.205,106899997.0
2007-03-28 18:52:00,96.201,96.226,96.197,96.219,161100000.0
2007-03-28 18:53:00,96.221,96.224,96.208,96.208,137500000.0
2007-03-28 18:54:00,96.217,96.223,96.217,96.223,18300000.0
2007-03-28 18:55:00,96.236,96.238,96.217,96.234,112900000.0
2007-03-28 18:56:00,96.212,96.213,96.212,96.213,24499999.0
2007-03-28 18:57:00,96.211,96.223,96.211,96.223,45499999.0
2007-03-28 18:58:00,96.218,96.218,96.203,96.205,17300000.0
2007-03-28 18:59:00,96.2,96.211,96.2,96.21,73200000.0
2007-03-28 19:00:00,96.216,96.239,96.216,96.239,100100001.0
2007-03-28 19:01:00,96.241,96.241,96.232,96.235,94000001.0
2007-03-28 19:02:00,96.235,96.235,96.225,96.233,55100001.0
2007-03-28 19:03:00,96.228,96.228,96.217,96.217,67499999.0
2007-03-28 19:04:00,96.223,96.223,96.21,96.21,85599997.0
2007-03-28 19:05:00,96.221,96.224,96.215,96.221,66699999.0
2007-03-28 19:06:00,96.219,96.219,96.208,96.208,76500000.0
2007-03-28 19:07:00,96.204,96.21,96.164,96.21,116400001.0
2007-03-28 19:08:00,96.202,96.202,96.19,96.197,103099996.0
2007-03-28 19:09:00,96.207,96.211,96.201,96.201,84300000.0
2007-03-28 19:10:00,96.202,96.212,96.193,96.204,95800001.0
2007-03-28 19:11:00,96.215,96.222,96.212,96.215,123400003.0
2007-03-28 19:12:00,96.216,96.231,96.216,96.225,117199999.0
2007-03-28 19:13:00,96.221,96.221,96.195,96.195,89600003.0
2007-03-28 19:14:00,96.205,96.215,96.205,96.215,9100000.0
2007-03-28 19:15:00,96.221,96.221,96.203,96.208,122700001.0
2007-03-28 19:16:00,96.201,96.201,96.201,96.201,6600000.0
2007-03-28 19:17:00,96.191,96.191,96.184,96.184,21499999.0
2007-03-28 19:18:00,96.18,96.18,96.153,96.153,139199998.0
2007-03-28 19:19:00,96.147,96.162,96.144,96.144,103299998.0
2007-03-28 19:20:00,96.161,96.162,96.15,96.161,105599999.0
2007-03-28 19:21:00,96.161,96.161,96.15,96.15,49400002.0
2007-03-28 19:22:00,96.149,96.163,96.149,96.16,148799998.0
2007-03-28 19:23:00,96.145,96.154,96.145,96.154,50699999.0
2007-03-28 19:24:00,96.153,96.158,96.143,96.158,107699998.0
2007-03-28 19:25:00,96.168,96.168,96.159,96.159,88099998.0
2007-03-28 19:26:00,96.153,96.153,96.135,96.148,49899999.0
2007-03-28 19:27:00,96.14,96.147,96.136,96.147,91700000.0
2007-03-28 19:28:00,96.143,96.144,96.132,96.132,57099999.0
2007-03-28 19:29:00,96.134,96.138,96.132,96.132,83800000.0
2007-03-28 19:30:00,96.133,96.135,96.119,96.13,138000000.0
2007-03-28 19:31:00,96.126,96.134,96.126,96.133,137100004.0
2007-03-28 19:32:00,96.127,96.135,96.122,96.126,129899998.0
2007-03-28 19:33:00,96.13,96.142,96.126,96.129,136200003.0
2007-03-28 19:34:00,96.128,96.141,96.128,96.141,42600001.0
2007-03-28 19:35:00,96.143,96.145,96.137,96.137,92500002.0
2007-03-28 19:36:00,96.128,96.128,96.094,96.105,97899997.0
2007-03-28 19:37:00,96.094,96.094,96.084,96.084,69300002.0
2007-03-28 19:38:00,96.095,96.146,96.095,96.143,116299999.0
2007-03-28 19:39:00,96.139,96.167,96.138,96.166,178500000.0
2007-03-28 19:40:00,96.157,96.157,96.138,96.138,23700001.0
2007-03-28 19:41:00,96.109,96.141,96.108,96.141,155100002.0
2007-03-28 19:42:00,96.143,96.144,96.128,96.133,175699998.0
2007-03-28 19:43:00,96.145,96.16,96.145,96.16,51899999.0
2007-03-28 19:44:00,96.158,96.158,96.15,96.15,69900002.0
2007-03-28 19:45:00,96.157,96.18,96.157,96.172,58299999.0
2007-03-28 19:46:00,96.175,96.18,96.175,96.18,77500000.0
2007-03-28 19:47:00,96.178,96.178,96.159,96.159,58499999.0
2007-03-28 19:48:00,96.166,96.174,96.166,96.171,39500000.0
2007-03-28 19:49:00,96.168,96.173,96.163,96.163,207399998.0
2007-03-28 19:50:00,96.163,96.176,96.162,96.176,32000000.0
2007-03-28 19:51:00,96.173,96.174,96.16,96.168,145200002.0
2007-03-28 19:52:00,96.166,96.174,96.159,96.17,76000000.0
2007-03-28 19:53:00,96.174,96.179,96.166,96.176,117399999.0
2007-03-28 19:54:00,96.179,96.188,96.156,96.159,162500001.0
2007-03-28 19:55:00,96.161,96.161,96.134,96.142,121999998.0
2007-03-28 19:56:00,96.133,96.134,96.12,96.126,64400000.0
2007-03-28 19:57:00,96.134,96.148,96.134,96.14,54600000.0
2007-03-28 19:58:00,96.143,96.15,96.136,96.15,79499998.0
2007-03-28 19:59:00,96.146,96.172,96.146,96.172,94599998.0
2007-03-28 20:00:00,96.168,96.181,96.168,96.172,146500004.0
2007-03-28 20:01:00,96.179,96.183,96.168,96.176,177800001.0
2007-03-28 20:02:00,96.178,96.183,96.172,96.172,201300002.0
2007-03-28 20:03:00,96.188,96.188,96.186,96.187,13400000.0
2007-03-28 20:04:00,96.181,96.181,96.179,96.179,27100001.0
2007-03-28 20:05:00,96.169,96.17,96.163,96.17,110000000.0
2007-03-28 20:06:00,96.16,96.171,96.153,96.153,113700000.0
2007-03-28 20:07:00,96.14,96.149,96.14,96.141,49900000.0
2007-03-28 20:08:00,96.138,96.15,96.122,96.15,136000000.0
2007-03-28 20:09:00,96.148,96.15,96.137,96.142,186200003.0
2007-03-28 20:10:00,96.141,96.147,96.134,96.147,98500001.0
2007-03-28 20:11:00,96.155,96.16,96.139,96.145,117600000.0
2007-03-28 20:12:00,96.136,96.14,96.132,96.14,102700002.0
2007-03-28 20:13:00,96.139,96.141,96.139,96.141,22900001.0
2007-03-28 20:14:00,96.16,96.16,96.133,96.155,62599999.0
2007-03-28 20:15:00,96.166,96.182,96.166,96.18,65100000.0
2007-03-28 20:16:00,96.177,96.177,96.163,96.163,61900000.0
2007-03-28 20:17:00,96.143,96.143,96.137,96.137,36599998.0
2007-03-28 20:18:00,96.118,96.121,96.091,96.112,86099998.0
2007-03-28 20:19:00,96.118,96.118,96.1,96.113,85400000.0
2007-03-28 20:20:00,96.111,96.124,96.105,96.109,79600000.0
2007-03-28 20:21:00,96.119,96.133,96.119,96.127,55600002.0
2007-03-28 20:22:00,96.132,96.135,96.125,96.125,90400000.0
2007-03-28 20:23:00,96.111,96.119,96.111,96.119,32400000.0
2007-03-28 20:24:00,96.109,96.119,96.098,96.098,200299998.0
2007-03-28 20:25:00,96.105,96.106,96.103,96.103,63600000.0
2007-03-28 20:26:00,96.096,96.103,96.085,96.085,87299997.0
2007-03-28 20:27:00,96.075,96.088,96.068,96.082,294600003.0
2007-03-28 20:28:00,96.077,96.089,96.068,96.087,181200000.0
2007-03-28 20:29:00,96.086,96.089,96.074,96.077,140499999.0
2007-03-28 20:30:00,96.082,96.103,96.078,96.103,168999998.0
2007-03-28 20:31:00,96.098,96.112,96.096,96.112,73300002.0
2007-03-28 20:32:00,96.1,96.102,96.094,96.102,124700003.0
2007-03-28 20:33:00,96.107,96.113,96.085,96.085,147899999.0
2007-03-28 20:34:00,96.065,96.065,96.06,96.062,79499999.0
2007-03-28 20:35:00,96.061,96.071,96.055,96.065,89699999.0
2007-03-28 20:36:00,96.065,96.074,96.052,96.074,38099999.0
2007-03-28 20:37:00,96.058,96.062,96.047,96.062,72600002.0
2007-03-28 20:38:00,96.076,96.093,96.076,96.093,28700001.0
2007-03-28 20:39:00,96.096,96.111,96.091,96.111,71200000.0
2007-03-28 20:40:00,96.11,96.12,96.11,96.12,81299999.0
2007-03-28 20:41:00,96.113,96.119,96.098,96.102,143799998.0
2007-03-28 20:42:00,96.103,96.117,96.103,96.113,83200002.0
2007-03-28 20:43:00,96.123,96.123,96.118,96.118,7200000.0
2007-03-28 20:44:00,96.115,96.122,96.092,96.108,129599999.0
2007-03-28 20:45:00,96.106,96.111,96.098,96.103,106400002.0
2007-03-28 20:46:00,96.099,96.102,96.084,96.087,40899999.0
2007-03-28 20:47:00,96.088,96.091,96.082,96.082,74900002.0
2007-03-28 20:48:00,96.097,96.099,96.092,96.095,50600000.0
2007-03-28 20:49:00,96.08,96.087,96.062,96.083,57600002.0
2007-03-28 20:50:00,96.098,96.098,96.089,96.098,176500003.0
2007-03-28 20:51:00,96.091,96.106,96.089,96.106,145800001.0
2007-03-28 20:52:00,96.097,96.117,96.097,96.098,127799999.0
2007-03-28 20:53:00,96.096,96.106,96.096,96.102,142899998.0
2007-03-28 20:54:00,96.09,96.094,96.087,96.094,91999999.0
2007-03-28 20:55:00,96.092,96.098,96.085,96.098,109100003.0
2007-03-28 20:56:00,96.095,96.11,96.095,96.103,50200001.0
2007-03-28 20:57:00,96.112,96.12,96.112,96.12,122300002.0
2007-03-28 20:58:00,96.133,96.133,96.12,96.125,79499999.0
2007-03-28 20:59:00,96.114,96.131,96.114,96.131,17500000.0
2007-03-28 21:00:00,96.123,96.137,96.116,96.137,102599999.0
2007-03-28 21:01:00,96.133,96.147,96.128,96.142,125699999.0
2007-03-28 21:02:00,96.123,96.147,96.123,96.14,81499997.0
2007-03-28 21:03:00,96.136,96.141,96.129,96.135,120099998.0
2007-03-28 21:04:00,96.128,96.131,96.128,96.128,10400000.0
2007-03-28 21:05:00,96.132,96.142,96.113,96.133,140100000.0
2007-03-28 21:06:00,96.128,96.135,96.118,96.126,157899999.0
2007-03-28 21:07:00,96.127,96.134,96.124,96.126,108600000.0
2007-03-28 21:08:00,96.133,96.133,96.112,96.127,190899999.0
2007-03-28 21:09:00,96.118,96.118,96.111,96.113,51800002.0
2007-03-28 21:10:00,96.098,96.115,96.093,96.115,81600001.0
2007-03-28 21:11:00,96.108,96.114,96.108,96.114,20500000.0
2007-03-28 21:12:00,96.097,96.097,96.081,96.092,120699997.0
2007-03-28 21:13:00,96.087,96.097,96.087,96.095,57000000.0
2007-03-28 21:14:00,96.113,96.125,96.1,96.125,95400000.0
2007-03-28 21:15:00,96.135,96.144,96.132,96.141,76100000.0
2007-03-28 21:16:00,96.15,96.165,96.145,96.145,91100000.0
2007-03-28 21:17:00,96.154,96.154,96.137,96.137,51899999.0
2007-03-28 21:18:00,96.136,96.146,96.119,96.135,117099998.0
2007-03-28 21:19:00,96.129,96.135,96.121,96.123,157899998.0
2007-03-28 21:20:00,96.121,96.121,96.104,96.12,132300002.0
2007-03-28 21:21:00,96.108,96.108,96.107,96.107,22299999.0
2007-03-28 21:22:00,96.101,96.101,96.082,96.086,167700000.0
2007-03-28 21:23:00,96.089,96.121,96.089,96.097,146200002.0
2007-03-28 21:24:00,96.098,96.112,96.079,96.112,86800000.0
2007-03-28 21:25:00,96.113,96.122,96.106,96.122,32100000.0
2007-03-28 21:26:00,96.122,96.138,96.119,96.126,164800000.0
2007-03-28 21:27:00,96.111,96.111,96.055,96.072,114800001.0
2007-03-28 21:28:00,96.056,96.056,96.016,96.019,57600000.0
2007-03-28 21:29:00,96.029,96.049,96.029,96.036,83799999.0
2007-03-28 21:30:00,96.035,96.045,96.035,96.042,115300001.0
2007-03-28 21:31:00,96.043,96.047,96.032,96.041,100499999.0
2007-03-28 21:32:00,96.037,96.037,96.009,96.015,56800000.0
2007-03-28 21:33:00,96.025,96.038,96.025,96.038,76499998.0
2007-03-28 21:34:00,96.044,96.059,96.044,96.044,86900000.0
2007-03-28 21:35:00,96.048,96.052,96.041,96.045,59400000.0
2007-03-28 21:36:00,96.052,96.052,96.03,96.047,111900001.0
2007-03-28 21:37:00,96.046,96.055,96.033,96.034,101799998.0
2007-03-28 21:38:00,96.028,96.045,96.028,96.045,108900000.0
2007-03-28 21:39:00,96.05,96.05,96.05,96.05,4000000.0
2007-03-28 21:40:00,96.04,96.04,96.04,96.04,18299999.0
2007-03-28 21:41:00,96.042,96.045,96.031,96.043,125100000.0
2007-03-28 21:42:00,96.043,96.053,96.034,96.053,89599998.0
2007-03-28 21:43:00,96.055,96.067,96.055,96.058,55000001.0
2007-03-28 21:44:00,96.065,96.065,96.05,96.059,69300000.0
2007-03-28 21:45:00,96.051,96.051,96.049,96.049,19099999.0
2007-03-28 21:46:00,96.043,96.044,96.033,96.044,59999999.0
2007-03-28 21:47:00,96.041,96.041,96.039,96.039,24700000.0
2007-03-28 21:48:00,96.047,96.058,96.047,96.055,73500000.0
2007-03-28 21:49:00,96.049,96.049,96.046,96.046,3200000.0
2007-03-28 21:50:00,96.056,96.056,96.049,96.049,12500000.0
2007-03-28 21:51:00,96.04,96.051,96.033,96.044,94199998.0
2007-03-28 21:52:00,96.035,96.055,96.027,96.041,87400002.0
2007-03-28 21:53:00,96.052,96.054,96.033,96.041,159699995.0
2007-03-28 21:54:00,96.026,96.035,96.019,96.035,66499999.0
2007-03-28 21:55:00,96.02,96.031,96.005,96.018,76500002.0
2007-03-28 21:56:00,96.004,96.014,95.996,96.003,198200004.0
2007-03-28 21:57:00,95.997,96.019,95.995,96.007,102999999.0
2007-03-28 21:58:00,96.032,96.04,96.024,96.032,182999998.0
2007-03-28 21:59:00,96.028,96.03,96.028,96.028,67599998.0
2007-03-28 22:00:00,96.03,96.034,96.024,96.029,102699999.0
2007-03-28 22:01:00,96.042,96.047,96.031,96.034,109700000.0
2007-03-28 22:02:00,96.033,96.042,96.028,96.033,139999998.0
2007-03-28 22:03:00,96.014,96.028,96.009,96.022,127899998.0
2007-03-28 22:04:00,96.022,96.032,96.022,96.03,143499999.0
2007-03-28 22:05:00,96.016,96.034,96.013,96.027,110499997.0
2007-03-28 22:06:00,96.022,96.027,96.02,96.024,83699999.0
2007-03-28 22:07:00,96.024,96.024,96.005,96.005,10300000.0
2007-03-28 22:08:00,96.002,96.004,95.993,96.0,107500001.0
2007-03-28 22:09:00,96.012,96.034,96.012,96.03,61299999.0
2007-03-28 22:10:00,96.027,96.049,96.027,96.049,40700000.0
2007-03-28 22:11:00,96.05,96.05,96.045,96.045,30300000.0
2007-03-28 22:12:00,96.034,96.037,96.033,96.037,71800000.0
2007-03-28 22:13:00,96.032,96.032,96.032,96.032,5100000.0
2007-03-28 22:14:00,96.043,96.045,96.03,96.032,96599999.0
2007-03-28 22:15:00,96.035,96.035,96.035,96.035,41200001.0
2007-03-28 22:16:00,96.04,96.04,96.035,96.035,54399999.0
2007-03-28 22:17:00,96.027,96.028,96.027,96.028,36400001.0
2007-03-28 22:18:00,96.045,96.045,96.045,96.045,21500000.0
2007-03-28 22:19:00,96.038,96.038,96.025,96.034,76399999.0
2007-03-28 22:20:00,96.031,96.034,96.011,96.034,59500000.0
2007-03-28 22:21:00,96.03,96.03,96.014,96.03,65800000.0
2007-03-28 22:22:00,96.025,96.025,96.025,96.025,2400000.0
2007-03-28 22:23:00,96.029,96.031,96.029,96.031,45100002.0
2007-03-28 22:24:00,96.035,96.035,96.03,96.03,5800000.0
2007-03-28 22:25:00,96.024,96.03,96.005,96.03,33900000.0
2007-03-28 22:26:00,96.035,96.035,96.035,96.035,14100000.0
2007-03-28 22:27:00,96.037,96.037,96.026,96.026,65100001.0
2007-03-28 22:28:00,96.03,96.054,96.03,96.042,98399997.0
2007-03-28 22:29:00,96.053,96.053,96.045,96.045,65299998.0
2007-03-28 22:30:00,96.046,96.052,96.046,96.052,18300000.0
2007-03-28 22:31:00,96.067,96.067,96.048,96.053,126400001.0
2007-03-28 22:32:00,96.058,96.062,96.056,96.062,9000000.0
2007-03-28 22:33:00,96.069,96.071,96.069,96.071,41000000.0
2007-03-28 22:34:00,96.069,96.069,96.052,96.065,78199999.0
2007-03-28 22:35:00,96.08,96.097,96.077,96.077,231300000.0
2007-03-28 22:36:00,96.082,96.083,96.082,96.083,49399999.0
2007-03-28 22:37:00,96.09,96.09,96.082,96.082,25499999.0
2007-03-28 22:38:00,96.077,96.082,96.073,96.08,145199999.0
2007-03-28 22:39:00,96.075,96.081,96.055,96.055,120700000.0
2007-03-28 22:40:00,96.064,96.072,96.064,96.072,91100000.0
2007-03-28 22:41:00,96.066,96.066,96.064,96.064,47600000.0
2007-03-28 22:42:00,96.051,96.058,96.031,96.035,89600002.0
2007-03-28 22:43:00,96.027,96.027,96.009,96.018,147399997.0
2007-03-28 22:44:00,96.006,96.03,96.006,96.03,30499999.0
2007-03-28 22:45:00,96.025,96.029,96.01,96.01,25600000.0
2007-03-28 22:46:00,96.008,96.018,95.997,96.018,125900001.0
2007-03-28 22:47:00,96.014,96.023,96.014,96.02,23500000.0
2007-03-28 22:48:00,96.018,96.018,96.007,96.007,19699999.0
2007-03-28 22:49:00,95.994,96.011,95.994,96.01,146500001.0
2007-03-28 22:50:00,96.013,96.015,96.007,96.015,35200000.0
2007-03-28 22:51:00,95.988,96.007,95.988,96.003,198399998.0
2007-03-28 22:52:00,96.002,96.003,95.998,96.003,48500000.0
2007-03-28 22:53:00,96.004,96.015,96.004,96.015,73800000.0
2007-03-28 22:54:00,96.024,96.039,96.024,96.039,53299998.0
2007-03-28 22:55:00,96.04,96.04,96.03,96.03,21599999.0
2007-03-28 22:56:00,96.028,96.053,96.028,96.042,86900001.0
2007-03-28 22:57:00,96.046,96.051,96.046,96.047,48800001.0
2007-03-28 22:58:00,96.031,96.044,96.031,96.044,14400000.0
2007-03-28 22:59:00,96.05,96.05,96.039,96.039,116099999.0
2007-03-28 23:00:00,96.036,96.04,96.016,96.031,116599998.0
2007-03-28 23:01:00,96.033,96.037,96.028,96.034,85500000.0
2007-03-28 23:02:00,96.037,96.051,96.035,96.038,78500001.0
2007-03-28 23:03:00,96.031,96.043,96.017,96.043,54399999.0
2007-03-28 23:04:00,96.052,96.052,96.037,96.04,75399998.0
2007-03-28 23:05:00,96.04,96.052,96.04,96.046,59500000.0
2007-03-28 23:06:00,96.038,96.054,96.026,96.048,196099997.0
2007-03-28 23:07:00,96.04,96.04,96.017,96.034,236900007.0
2007-03-28 23:08:00,96.058,96.067,96.058,96.067,69100001.0
2007-03-28 23:09:00,96.045,96.045,96.036,96.042,94400000.0
2007-03-28 23:10:00,96.04,96.041,96.031,96.041,105099999.0
2007-03-28 23:11:00,96.048,96.07,96.038,96.07,131100000.0
2007-03-28 23:12:00,96.068,96.068,96.06,96.068,49899999.0
2007-03-28 23:13:00,96.061,96.074,96.061,96.074,21300000.0
2007-03-28 23:14:00,96.081,96.081,96.057,96.059,43699999.0
2007-03-28 23:15:00,96.058,96.069,96.05,96.057,115600000.0
2007-03-28 23:16:00,96.072,96.078,96.072,96.078,32199999.0
2007-03-28 23:17:00,96.059,96.087,96.059,96.075,135099997.0
2007-03-28 23:18:00,96.073,96.092,96.064,96.092,108700000.0
2007-03-28 23:19:00,96.105,96.109,96.079,96.105,90300000.0
2007-03-28 23:20:00,96.108,96.117,96.105,96.117,57799999.0
2007-03-28 23:21:00,96.098,96.11,96.087,96.11,84600000.0
2007-03-28 23:22:00,96.091,96.111,96.086,96.106,83900000.0
2007-03-28 23:23:00,96.103,96.107,96.096,96.107,32600000.0
2007-03-28 23:24:00,96.112,96.112,96.082,96.1,68700000.0
2007-03-28 23:25:00,96.095,96.1,96.095,96.1,11200000.0
2007-03-28 23:26:00,96.105,96.11,96.105,96.109,71300000.0
2007-03-28 23:27:00,96.105,96.11,96.105,96.11,66700001.0
2007-03-28 23:28:00,96.101,96.104,96.09,96.103,91799999.0
2007-03-28 23:29:00,96.105,96.105,96.091,96.101,85399999.0
2007-03-28 23:30:00,96.107,96.112,96.091,96.091,77900000.0
2007-03-28 23:31:00,96.085,96.092,96.07,96.086,50000000.0
2007-03-28 23:32:00,96.082,96.09,96.08,96.09,99000000.0
2007-03-28 23:33:00,96.06,96.085,96.06,96.085,114200003.0
2007-03-28 23:34:00,96.083,96.083,96.078,96.078,45399999.0
2007-03-28 23:35:00,96.074,96.082,96.068,96.078,135599998.0
2007-03-28 23:36:00,96.081,96.081,96.079,96.079,8100000.0
2007-03-28 23:37:00,96.075,96.08,96.075,96.08,46900002.0
2007-03-28 23:38:00,96.068,96.068,96.054,96.054,114800000.0
2007-03-28 23:39:00,96.051,96.063,96.038,96.041,189200000.0
2007-03-28 23:40:00,96.052,96.059,96.024,96.049,137700000.0
2007-03-28 23:41:00,96.051,96.053,96.023,96.053,88399999.0
2007-03-28 23:42:00,96.065,96.08,96.041,96.041,55900000.0
2007-03-28 23:43:00,96.061,96.068,96.014,96.014,89699999.0
2007-03-28 23:44:00,96.005,96.048,95.978,96.048,84400001.0
2007-03-28 23:45:00,96.043,96.066,96.029,96.066,73299999.0
2007-03-28 23:46:00,96.064,96.074,96.064,96.067,126100002.0
2007-03-28 23:47:00,96.068,96.074,96.065,96.073,53800000.0
2007-03-28 23:48:00,96.065,96.073,96.065,96.07,105600002.0
2007-03-28 23:49:00,96.07,96.078,96.068,96.078,138600001.0
2007-03-28 23:50:00,96.073,96.087,96.073,96.087,97699997.0
2007-03-28 23:51:00,96.085,96.085,96.082,96.082,34100000.0
2007-03-28 23:52:00,96.085,96.088,96.079,96.088,27700000.0
2007-03-28 23:53:00,96.076,96.076,96.054,96.061,163800001.0
2007-03-28 23:54:00,96.056,96.063,96.029,96.044,75199999.0
2007-03-28 23:55:00,96.049,96.072,96.049,96.072,44399999.0
2007-03-28 23:56:00,96.063,96.063,96.056,96.057,60899998.0
2007-03-28 23:57:00,96.063,96.078,96.063,96.072,99300000.0
2007-03-28 23:58:00,96.065,96.071,96.055,96.067,83500000.0
2007-03-28 23:59:00,96.064,96.069,96.064,96.069,26300000.0
2007-03-29 00:00:00,96.076,96.076,96.07,96.073,62700002.0
2007-03-29 00:01:00,96.069,96.071,96.069,96.071,21300000.0
2007-03-29 00:02:00,96.077,96.077,96.06,96.067,193200003.0
2007-03-29 00:03:00,96.069,96.069,96.066,96.066,38700000.0
2007-03-29 00:04:00,96.073,96.076,96.069,96.069,27500000.0
2007-03-29 00:05:00,96.063,96.068,96.052,96.052,84499999.0
2007-03-29 00:06:00,96.053,96.065,96.053,96.058,62200001.0
2007-03-29 00:07:00,96.021,96.051,96.021,96.028,217300002.0
2007-03-29 00:08:00,96.063,96.068,96.06,96.068,141799997.0
2007-03-29 00:09:00,96.059,96.072,96.059,96.069,173100004.0
2007-03-29 00:10:00,96.063,96.065,96.063,96.065,41200000.0
2007-03-29 00:11:00,96.072,96.072,96.06,96.06,53200000.0
2007-03-29 00:12:00,96.06,96.06,96.055,96.055,47600000.0
2007-03-29 00:13:00,96.051,96.076,96.051,96.057,98300002.0
2007-03-29 00:14:00,96.066,96.082,96.066,96.075,51400000.0
2007-03-29 00:15:00,96.084,96.088,96.083,96.088,159900001.0
2007-03-29 00:16:00,96.085,96.097,96.072,96.097,118799999.0
2007-03-29 00:17:00,96.102,96.102,96.091,96.091,38800000.0
2007-03-29 00:18:00,96.07,96.089,96.068,96.089,105700000.0
2007-03-29 00:19:00,96.08,96.082,96.069,96.069,50500000.0
2007-03-29 00:20:00,96.079,96.098,96.071,96.098,124600002.0
2007-03-29 00:21:00,96.088,96.093,96.073,96.085,109700000.0
2007-03-29 00:22:00,96.077,96.082,96.077,96.08,72899998.0
2007-03-29 00:23:00,96.081,96.088,96.08,96.082,61599999.0
2007-03-29 00:24:00,96.08,96.088,96.076,96.076,165100002.0
2007-03-29 00:25:00,96.072,96.072,96.068,96.068,42700000.0
2007-03-29 00:26:00,96.062,96.077,96.062,96.077,16100000.0
2007-03-29 00:27:00,96.09,96.09,96.09,96.09,23900000.0
2007-03-29 00:28:00,96.073,96.09,96.073,96.086,127699999.0
2007-03-29 00:29:00,96.09,96.09,96.085,96.085,13300000.0
2007-03-29 00:30:00,96.083,96.083,96.053,96.074,94999998.0
2007-03-29 00:31:00,96.08,96.085,96.076,96.076,57100000.0
2007-03-29 00:32:00,96.087,96.087,96.077,96.077,18900000.0
2007-03-29 00:33:00,96.074,96.083,96.069,96.071,73999998.0
2007-03-29 00:34:00,96.07,96.078,96.07,96.078,60099999.0
2007-03-29 00:35:00,96.073,96.088,96.067,96.088,143099999.0
2007-03-29 00:36:00,96.076,96.084,96.072,96.072,57399999.0
2007-03-29 00:37:00,96.083,96.086,96.079,96.079,89199999.0
2007-03-29 00:38:00,96.075,96.09,96.059,96.059,72700000.0
2007-03-29 00:39:00,96.055,96.055,96.055,96.055,4000000.0
2007-03-29 00:40:00,96.05,96.057,96.05,96.054,104399998.0
2007-03-29 00:41:00,96.047,96.047,96.021,96.031,106099999.0
2007-03-29 00:42:00,96.021,96.029,96.02,96.023,124099999.0
2007-03-29 00:43:00,96.035,96.045,96.034,96.037,56599999.0
2007-03-29 00:44:00,96.029,96.049,96.029,96.041,86299999.0
2007-03-29 00:45:00,96.04,96.04,96.022,96.038,128900001.0
2007-03-29 00:46:00,96.028,96.028,96.027,96.027,53400002.0
2007-03-29 00:47:00,96.013,96.016,96.005,96.014,55100001.0
2007-03-29 00:48:00,96.002,96.01,95.991,96.01,171999997.0
2007-03-29 00:49:00,96.023,96.023,96.02,96.023,34000000.0
2007-03-29 00:50:00,96.027,96.028,96.007,96.028,107699999.0
2007-03-29 00:51:00,96.024,96.034,96.024,96.031,20800000.0
2007-03-29 00:52:00,96.03,96.03,96.017,96.017,57299999.0
2007-03-29 00:53:00,96.004,96.004,95.987,96.0,102200000.0
2007-03-29 00:54:00,96.024,96.036,96.024,96.029,24400000.0
2007-03-29 00:55:00,96.03,96.03,96.02,96.02,69100000.0
2007-03-29 00:56:00,96.028,96.036,96.018,96.02,140600003.0
2007-03-29 00:57:00,96.021,96.033,96.021,96.021,77600000.0
2007-03-29 00:58:00,96.023,96.023,95.999,96.01,67799998.0
2007-03-29 00:59:00,96.013,96.013,95.997,96.013,184700001.0
2007-03-29 01:00:00,96.017,96.023,96.015,96.023,53699998.0
2007-03-29 01:01:00,96.015,96.015,96.0,96.0,45199999.0
2007-03-29 01:02:00,96.002,96.044,96.002,96.043,96599996.0
2007-03-29 01:03:00,96.031,96.05,96.026,96.045,183600001.0
2007-03-29 01:04:00,96.033,96.047,96.027,96.028,49200000.0
2007-03-29 01:05:00,96.026,96.038,96.015,96.038,98399998.0
2007-03-29 01:06:00,96.045,96.049,96.033,96.033,62699999.0
2007-03-29 01:07:00,96.045,96.055,96.045,96.055,39600001.0
2007-03-29 01:08:00,96.048,96.048,96.034,96.034,63500000.0
2007-03-29 01:09:00,96.031,96.031,96.012,96.025,88999999.0
2007-03-29 01:10:00,96.028,96.039,96.021,96.024,112700000.0
2007-03-29 01:11:00,96.031,96.038,96.024,96.028,137100001.0
2007-03-29 01:12:00,96.021,96.055,96.016,96.055,79699998.0
2007-03-29 01:13:00,96.049,96.049,96.024,96.044,63399999.0
2007-03-29 01:14:00,96.049,96.049,96.036,96.036,84200000.0
2007-03-29 01:15:00,96.045,96.059,96.045,96.059,24200000.0
2007-03-29 01:16:00,96.061,96.061,96.023,96.058,78000000.0
2007-03-29 01:17:00,96.048,96.048,96.044,96.044,19500000.0
2007-03-29 01:18:00,96.047,96.061,96.041,96.055,94100000.0
2007-03-29 01:19:00,96.062,96.063,96.053,96.055,53300000.0
2007-03-29 01:20:00,96.053,96.056,96.034,96.048,113600000.0
2007-03-29 01:21:00,96.048,96.048,96.047,96.047,20500000.0
2007-03-29 01:22:00,96.038,96.052,96.037,96.045,139100004.0
2007-03-29 01:23:00,96.041,96.041,96.039,96.039,26500000.0
2007-03-29 01:24:00,96.035,96.035,96.032,96.032,29600001.0
2007-03-29 01:25:00,96.036,96.039,96.03,96.03,82199999.0
2007-03-29 01:26:00,96.019,96.022,96.019,96.021,32000000.0
2007-03-29 01:27:00,96.022,96.026,96.022,96.026,45400000.0
2007-03-29 01:28:00,96.025,96.03,96.025,96.03,23100000.0
2007-03-29 01:29:00,96.024,96.032,96.024,96.032,55000000.0
2007-03-29 01:30:00,96.033,96.033,96.022,96.032,100399999.0
2007-03-29 01:31:00,96.026,96.026,95.998,96.018,157200001.0
2007-03-29 01:32:00,96.022,96.027,96.015,96.015,93799998.0
2007-03-29 01:33:00,96.03,96.045,96.03,96.045,3900000.0
2007-03-29 01:34:00,96.053,96.061,96.047,96.047,112299998.0
2007-03-29 01:35:00,96.047,96.056,96.047,96.055,64299999.0
2007-03-29 01:36:00,96.063,96.075,96.056,96.069,138699999.0
2007-03-29 01:37:00,96.069,96.08,96.069,96.075,101000002.0
2007-03-29 01:38:00,96.053,96.062,96.053,96.055,43999999.0
2007-03-29 01:39:00,96.065,96.085,96.065,96.065,53400000.0
2007-03-29 01:40:00,96.085,96.092,96.08,96.08,73100000.0
2007-03-29 01:41:00,96.088,96.089,96.078,96.08,85800001.0
2007-03-29 01:42:00,96.082,96.082,96.081,96.081,8800000.0
2007-03-29 01:43:00,96.078,96.081,96.061,96.061,85399999.0
2007-03-29 01:44:00,96.055,96.058,96.045,96.058,88400001.0
2007-03-29 01:45:00,96.053,96.067,96.045,96.062,155800000.0
2007-03-29 01:46:00,96.066,96.068,96.063,96.066,99300001.0
2007-03-29 01:47:00,96.063,96.071,96.06,96.071,146100002.0
2007-03-29 01:48:00,96.06,96.074,96.06,96.07,93999999.0
2007-03-29 01:49:00,96.054,96.054,96.037,96.037,133700000.0
2007-03-29 01:50:00,96.046,96.062,96.037,96.037,41400000.0
2007-03-29 01:51:00,96.018,96.037,96.0,96.037,64799998.0
2007-03-29 01:52:00,96.037,96.044,96.025,96.044,289999996.0
2007-03-29 01:53:00,96.024,96.046,96.022,96.041,191799999.0
2007-03-29 01:54:00,96.055,96.055,96.055,96.055,1800000.0
2007-03-29 01:55:00,96.054,96.054,96.051,96.051,8700000.0
2007-03-29 01:56:00,96.06,96.06,96.045,96.045,61400002.0
2007-03-29 01:57:00,96.035,96.035,96.035,96.035,18299999.0
2007-03-29 01:58:00,96.04,96.052,96.034,96.046,113000000.0
2007-03-29 01:59:00,96.041,96.044,96.041,96.044,19599999.0
2007-03-29 02:00:00,96.037,96.048,96.029,96.048,21900000.0
2007-03-29 02:01:00,96.058,96.066,96.052,96.063,122799997.0
2007-03-29 02:02:00,96.058,96.086,96.058,96.086,55700000.0
2007-03-29 02:03:00,96.078,96.119,96.078,96.098,191600001.0
2007-03-29 02:04:00,96.101,96.102,96.089,96.093,99300001.0
2007-03-29 02:05:00,96.105,96.105,96.092,96.094,44799999.0
2007-03-29 02:06:00,96.099,96.105,96.085,96.1,139699998.0
2007-03-29 02:07:00,96.105,96.12,96.1,96.114,87900003.0
2007-03-29 02:08:00,96.115,96.115,96.094,96.115,76200000.0
2007-03-29 02:09:00,96.119,96.127,96.108,96.12,95900001.0
2007-03-29 02:10:00,96.118,96.156,96.118,96.156,100300004.0
2007-03-29 02:11:00,96.128,96.144,96.121,96.125,93799999.0
2007-03-29 02:12:00,96.111,96.128,96.098,96.128,92899999.0
2007-03-29 02:13:00,96.141,96.141,96.126,96.138,41199999.0
2007-03-29 02:14:00,96.141,96.159,96.135,96.152,81800002.0
2007-03-29 02:15:00,96.156,96.179,96.156,96.179,91200001.0
2007-03-29 02:16:00,96.173,96.18,96.157,96.175,92599999.0
2007-03-29 02:17:00,96.161,96.173,96.158,96.158,53099999.0
2007-03-29 02:18:00,96.18,96.191,96.165,96.165,86399998.0
2007-03-29 02:19:00,96.17,96.175,96.147,96.159,239300002.0
2007-03-29 02:20:00,96.155,96.181,96.155,96.18,117599998.0
2007-03-29 02:21:00,96.18,96.182,96.169,96.182,127200002.0
2007-03-29 02:22:00,96.19,96.19,96.153,96.16,124900001.0
2007-03-29 02:23:00,96.171,96.181,96.161,96.168,184399996.0
2007-03-29 02:24:00,96.164,96.18,96.16,96.174,163400002.0
2007-03-29 02:25:00,96.173,96.176,96.16,96.173,119099999.0
2007-03-29 02:26:00,96.17,96.17,96.15,96.15,71699999.0
2007-03-29 02:27:00,96.167,96.167,96.133,96.133,76800000.0
2007-03-29 02:28:00,96.127,96.139,96.116,96.118,116199997.0
2007-03-29 02:29:00,96.114,96.141,96.102,96.126,150100001.0
2007-03-29 02:30:00,96.117,96.117,96.105,96.105,173400001.0
2007-03-29 02:31:00,96.095,96.109,96.095,96.109,52100001.0
2007-03-29 02:32:00,96.098,96.114,96.093,96.095,179699997.0
2007-03-29 02:33:00,96.086,96.105,96.086,96.105,123299998.0
2007-03-29 02:34:00,96.103,96.112,96.1,96.101,163399996.0
2007-03-29 02:35:00,96.103,96.103,96.078,96.081,63800000.0
2007-03-29 02:36:00,96.079,96.082,96.065,96.065,76700000.0
2007-03-29 02:37:00,96.074,96.097,96.074,96.097,60899999.0
2007-03-29 02:38:00,96.11,96.12,96.11,96.116,73800001.0
2007-03-29 02:39:00,96.1,96.104,96.083,96.088,110100002.0
2007-03-29 02:40:00,96.096,96.122,96.096,96.113,121900003.0
2007-03-29 02:41:00,96.125,96.132,96.119,96.119,55100001.0
2007-03-29 02:42:00,96.106,96.117,96.1,96.1,13800000.0
2007-03-29 02:43:00,96.103,96.106,96.083,96.084,157900000.0
2007-03-29 02:44:00,96.078,96.078,96.06,96.065,110600001.0
2007-03-29 02:45:00,96.068,96.068,96.057,96.057,13500000.0
2007-03-29 02:46:00,96.048,96.07,96.041,96.07,144600000.0
2007-03-29 02:47:00,96.065,96.076,96.056,96.056,56299999.0
2007-03-29 02:48:00,96.051,96.051,96.036,96.038,232900001.0
2007-03-29 02:49:00,96.04,96.053,96.04,96.046,109600001.0
2007-03-29 02:50:00,96.046,96.047,96.025,96.025,83500000.0
2007-03-29 02:51:00,96.013,96.024,96.013,96.016,48599999.0
2007-03-29 02:52:00,95.993,95.993,95.972,95.972,43000000.0
2007-03-29 02:53:00,95.953,95.953,95.913,95.933,57800000.0
2007-03-29 02:54:00,95.923,95.923,95.891,95.891,86399999.0
2007-03-29 02:55:00,95.887,95.887,95.843,95.843,38000000.0
2007-03-29 02:56:00,95.865,95.915,95.865,95.915,65300000.0
2007-03-29 02:57:00,95.905,95.905,95.888,95.889,99299998.0
2007-03-29 02:58:00,95.894,95.91,95.889,95.905,147900000.0
2007-03-29 02:59:00,95.903,95.919,95.903,95.919,27199999.0
2007-03-29 03:00:00,95.92,95.92,95.903,95.913,173300001.0
2007-03-29 03:01:00,95.921,95.955,95.921,95.955,43500001.0
2007-03-29 03:02:00,95.952,95.963,95.948,95.956,110200001.0
2007-03-29 03:03:00,95.949,95.958,95.947,95.958,107100000.0
2007-03-29 03:04:00,95.95,95.95,95.935,95.935,32700000.0
2007-03-29 03:05:00,95.94,95.962,95.94,95.953,41600000.0
2007-03-29 03:06:00,95.96,95.976,95.956,95.969,144000002.0
2007-03-29 03:07:00,95.963,95.963,95.963,95.963,43099998.0
2007-03-29 03:08:00,95.952,95.958,95.952,95.958,22299999.0
2007-03-29 03:09:00,95.954,95.959,95.942,95.945,174499999.0
2007-03-29 03:10:00,95.961,95.964,95.949,95.964,143899999.0
2007-03-29 03:11:00,95.952,95.952,95.939,95.939,175300000.0
2007-03-29 03:12:00,95.945,95.955,95.945,95.955,20100000.0
2007-03-29 03:13:00,95.956,95.979,95.956,95.975,163300001.0
2007-03-29 03:14:00,95.972,95.972,95.962,95.962,49900001.0
2007-03-29 03:15:00,95.969,95.971,95.969,95.971,21299999.0
2007-03-29 03:16:00,95.979,96.015,95.979,96.01,70099999.0
2007-03-29 03:17:00,96.015,96.015,95.998,95.998,118599998.0
2007-03-29 03:18:00,95.992,95.994,95.988,95.988,67099999.0
2007-03-29 03:19:00,95.987,95.996,95.987,95.996,49400001.0
2007-03-29 03:20:00,95.991,95.991,95.984,95.99,59300000.0
2007-03-29 03:21:00,95.992,96.003,95.992,95.997,80299997.0
2007-03-29 03:22:00,96.003,96.007,96.003,96.007,18100000.0
2007-03-29 03:23:00,96.004,96.017,96.003,96.017,156399998.0
2007-03-29 03:24:00,96.005,96.014,95.998,96.007,111900000.0
2007-03-29 03:25:00,96.012,96.026,96.012,96.019,49600000.0
2007-03-29 03:26:00,96.03,96.035,96.019,96.03,74800001.0
2007-03-29 03:27:00,96.016,96.016,96.002,96.006,87399999.0
2007-03-29 03:28:00,96.008,96.01,95.993,95.993,53200000.0
2007-03-29 03:29:00,96.002,96.011,95.999,96.011,57100000.0
2007-03-29 03:30:00,96.014,96.025,96.014,96.024,117899998.0
2007-03-29 03:31:00,96.033,96.04,96.027,96.027,113000000.0
2007-03-29 03:32:00,96.022,96.022,96.0,96.001,127300000.0
2007-03-29 03:33:00,96.01,96.01,95.99,96.0,43700000.0
2007-03-29 03:34:00,96.009,96.033,96.009,96.03,118599996.0
2007-03-29 03:35:00,96.018,96.035,96.007,96.035,84300000.0
2007-03-29 03:36:00,96.044,96.047,96.03,96.047,78699998.0
2007-03-29 03:37:00,96.062,96.072,96.062,96.067,40200000.0
2007-03-29 03:38:00,96.065,96.068,96.045,96.059,110599999.0
2007-03-29 03:39:00,96.06,96.064,96.055,96.056,184100000.0
2007-03-29 03:40:00,96.062,96.062,96.041,96.052,72000000.0
2007-03-29 03:41:00,96.058,96.06,96.048,96.059,168400001.0
2007-03-29 03:42:00,96.067,96.103,96.067,96.093,40599999.0
2007-03-29 03:43:00,96.118,96.121,96.096,96.112,121699999.0
2007-03-29 03:44:00,96.108,96.108,96.092,96.092,55500000.0
2007-03-29 03:45:00,96.114,96.135,96.114,96.122,176700003.0
2007-03-29 03:46:00,96.134,96.152,96.134,96.141,121700002.0
2007-03-29 03:47:00,96.13,96.13,96.105,96.112,78699997.0
2007-03-29 03:48:00,96.105,96.126,96.099,96.115,108299999.0
2007-03-29 03:49:00,96.117,96.117,96.106,96.113,57099998.0
2007-03-29 03:50:00,96.1,96.1,96.082,96.086,127300000.0
2007-03-29 03:51:00,96.08,96.091,96.074,96.074,95200000.0
2007-03-29 03:52:00,96.086,96.108,96.086,96.101,99400000.0
2007-03-29 03:53:00,96.102,96.108,96.098,96.098,117399999.0
2007-03-29 03:54:00,96.097,96.104,96.096,96.096,61000000.0
2007-03-29 03:55:00,96.099,96.099,96.083,96.083,177100000.0
2007-03-29 03:56:00,96.079,96.083,96.074,96.077,155700001.0
2007-03-29 03:57:00,96.063,96.063,96.038,96.038,28800000.0
2007-03-29 03:58:00,96.048,96.057,96.04,96.057,82900000.0
2007-03-29 03:59:00,96.055,96.055,96.046,96.054,38400000.0
2007-03-29 04:00:00,96.053,96.061,96.052,96.053,112400001.0
2007-03-29 04:01:00,96.056,96.097,96.056,96.097,24800000.0
2007-03-29 04:02:00,96.098,96.117,96.098,96.11,147700000.0
2007-03-29 04:03:00,96.108,96.116,96.099,96.099,135900002.0
2007-03-29 04:04:00,96.101,96.108,96.101,96.106,78699998.0
2007-03-29 04:05:00,96.104,96.104,96.096,96.096,15700000.0
2007-03-29 04:06:00,96.102,96.102,96.093,96.093,26500000.0
2007-03-29 04:07:00,96.1,96.109,96.1,96.106,177499995.0
2007-03-29 04:08:00,96.113,96.116,96.113,96.113,59500000.0
2007-03-29 04:09:00,96.112,96.123,96.11,96.12,168200000.0
2007-03-29 04:10:00,96.122,96.144,96.122,96.135,74700000.0
2007-03-29 04:11:00,96.135,96.148,96.121,96.124,96299997.0
2007-03-29 04:12:00,96.133,96.135,96.131,96.135,37800000.0
2007-03-29 04:13:00,96.136,96.155,96.136,96.146,76099999.0
2007-03-29 04:14:00,96.147,96.147,96.137,96.143,74199999.0
2007-03-29 04:15:00,96.132,96.132,96.12,96.122,74700002.0
2007-03-29 04:16:00,96.119,96.119,96.104,96.119,35400000.0
2007-03-29 04:17:00,96.121,96.124,96.121,96.124,60099998.0
2007-03-29 04:18:00,96.13,96.13,96.13,96.13,10100000.0
2007-03-29 04:19:00,96.128,96.133,96.128,96.132,37000000.0
2007-03-29 04:20:00,96.106,96.106,96.092,96.106,36000000.0
2007-03-29 04:21:00,96.105,96.106,96.095,96.106,102100000.0
2007-03-29 04:22:00,96.098,96.116,96.094,96.116,78200001.0
2007-03-29 04:23:00,96.111,96.114,96.111,96.114,10400000.0
2007-03-29 04:24:00,96.113,96.118,96.107,96.107,89900002.0
2007-03-29 04:25:00,96.111,96.118,96.102,96.115,109499998.0
2007-03-29 04:26:00,96.113,96.121,96.112,96.121,129600000.0
2007-03-29 04:27:00,96.115,96.115,96.115,96.115,38000000.0
2007-03-29 04:28:00,96.108,96.108,96.108,96.108,1800000.0
2007-03-29 04:29:00,96.115,96.132,96.115,96.13,69100000.0
2007-03-29 04:30:00,96.138,96.141,96.138,96.139,25499999.0
2007-03-29 04:31:00,96.132,96.137,96.124,96.13,79400000.0
2007-03-29 04:32:00,96.133,96.136,96.123,96.13,179600002.0
2007-03-29 04:33:00,96.134,96.134,96.125,96.125,128199997.0
2007-03-29 04:34:00,96.13,96.13,96.123,96.123,30300001.0
2007-03-29 04:35:00,96.118,96.119,96.106,96.112,73099999.0
2007-03-29 04:36:00,96.105,96.105,96.091,96.105,93599999.0
2007-03-29 04:37:00,96.105,96.11,96.105,96.11,41599998.0
2007-03-29 04:38:00,96.098,96.106,96.098,96.103,34800000.0
2007-03-29 04:39:00,96.103,96.103,96.102,96.102,6200000.0
2007-03-29 04:40:00,96.116,96.121,96.116,96.121,31599999.0
2007-03-29 04:41:00,96.125,96.125,96.125,96.125,48299998.0
2007-03-29 04:42:00,96.12,96.131,96.12,96.126,135999999.0
2007-03-29 04:43:00,96.136,96.139,96.117,96.137,191000002.0
2007-03-29 04:44:00,96.144,96.144,96.133,96.133,113699999.0
2007-03-29 04:45:00,96.165,96.165,96.165,96.165,1300000.0
2007-03-29 04:46:00,96.146,96.146,96.127,96.132,103200000.0
2007-03-29 04:47:00,96.133,96.144,96.131,96.144,108900002.0
2007-03-29 04:48:00,96.145,96.155,96.143,96.155,42800002.0
2007-03-29 04:49:00,96.152,96.152,96.128,96.134,68799999.0
2007-03-29 04:50:00,96.132,96.14,96.126,96.138,76200000.0
2007-03-29 04:51:00,96.103,96.115,96.097,96.104,114599998.0
2007-03-29 04:52:00,96.145,96.145,96.132,96.135,224200002.0
2007-03-29 04:53:00,96.139,96.139,96.136,96.136,38300000.0
2007-03-29 04:54:00,96.142,96.142,96.135,96.141,79499998.0
2007-03-29 04:55:00,96.126,96.144,96.126,96.135,54800000.0
2007-03-29 04:56:00,96.142,96.143,96.127,96.142,134800000.0
2007-03-29 04:57:00,96.141,96.143,96.13,96.14,103200000.0
2007-03-29 04:58:00,96.135,96.139,96.121,96.139,106300002.0
2007-03-29 04:59:00,96.127,96.133,96.122,96.13,61299998.0
2007-03-29 05:00:00,96.107,96.13,96.091,96.13,122400000.0
2007-03-29 05:01:00,96.135,96.135,96.135,96.135,2500000.0
2007-03-29 05:02:00,96.13,96.142,96.121,96.142,66399999.0
2007-03-29 05:03:00,96.159,96.168,96.159,96.165,76300000.0
2007-03-29 05:04:00,96.18,96.18,96.171,96.175,276199998.0
2007-03-29 05:05:00,96.174,96.192,96.174,96.18,55700000.0
2007-03-29 05:06:00,96.175,96.187,96.146,96.187,204900000.0
2007-03-29 05:07:00,96.189,96.216,96.189,96.213,171999998.0
2007-03-29 05:08:00,96.213,96.221,96.205,96.205,300600003.0
2007-03-29 05:09:00,96.193,96.207,96.187,96.207,176699999.0
2007-03-29 05:10:00,96.201,96.204,96.172,96.172,242499998.0
2007-03-29 05:11:00,96.2,96.22,96.193,96.212,197299998.0
2007-03-29 05:12:00,96.206,96.206,96.189,96.196,267099997.0
2007-03-29 05:13:00,96.197,96.221,96.187,96.22,139199999.0
2007-03-29 05:14:00,96.219,96.224,96.198,96.216,195799999.0
2007-03-29 05:15:00,96.213,96.224,96.212,96.215,228299998.0
2007-03-29 05:16:00,96.213,96.22,96.205,96.215,379900001.0
2007-03-29 05:17:00,96.217,96.273,96.217,96.273,56000000.0
2007-03-29 05:18:00,96.254,96.271,96.248,96.263,115799999.0
2007-03-29 05:19:00,96.272,96.272,96.26,96.265,147200000.0
2007-03-29 05:20:00,96.267,96.274,96.264,96.274,120199999.0
2007-03-29 05:21:00,96.274,96.288,96.268,96.288,117399999.0
2007-03-29 05:22:00,96.278,96.278,96.263,96.272,56100000.0
2007-03-29 05:23:00,96.276,96.286,96.275,96.283,168100002.0
2007-03-29 05:24:00,96.275,96.28,96.275,96.28,179499997.0
2007-03-29 05:25:00,96.271,96.276,96.254,96.255,265299999.0
2007-03-29 05:26:00,96.25,96.263,96.239,96.263,261799999.0
2007-03-29 05:27:00,96.268,96.271,96.259,96.259,29800000.0
2007-03-29 05:28:00,96.26,96.262,96.257,96.258,74700001.0
2007-03-29 05:29:00,96.268,96.268,96.253,96.256,316499997.0
2007-03-29 05:30:00,96.243,96.265,96.243,96.265,91099999.0
2007-03-29 05:31:00,96.277,96.297,96.277,96.291,95199999.0
2007-03-29 05:32:00,96.289,96.304,96.276,96.294,431299999.0
2007-03-29 05:33:00,96.293,96.306,96.286,96.306,162100005.0
2007-03-29 05:34:00,96.305,96.305,96.286,96.286,113900001.0
2007-03-29 05:35:00,96.279,96.291,96.271,96.271,127300000.0
2007-03-29 05:36:00,96.269,96.279,96.269,96.274,146899999.0
2007-03-29 05:37:00,96.269,96.279,96.266,96.275,205099998.0
2007-03-29 05:38:00,96.268,96.277,96.261,96.277,95900002.0
2007-03-29 05:39:00,96.275,96.281,96.269,96.281,101499998.0
2007-03-29 05:40:00,96.272,96.28,96.272,96.278,71600001.0
2007-03-29 05:41:00,96.279,96.282,96.272,96.276,56899999.0
2007-03-29 05:42:00,96.271,96.287,96.269,96.272,134399997.0
2007-03-29 05:43:00,96.272,96.289,96.272,96.289,245600002.0
2007-03-29 05:44:00,96.298,96.326,96.298,96.324,350000001.0
2007-03-29 05:45:00,96.335,96.355,96.33,96.33,123399997.0
2007-03-29 05:46:00,96.328,96.342,96.326,96.342,315599996.0
2007-03-29 05:47:00,96.34,96.351,96.325,96.34,123900001.0
2007-03-29 05:48:00,96.337,96.343,96.325,96.342,169400002.0
2007-03-29 05:49:00,96.32,96.34,96.32,96.34,44500000.0
2007-03-29 05:50:00,96.329,96.365,96.329,96.345,134700000.0
2007-03-29 05:51:00,96.356,96.394,96.356,96.387,107699999.0
2007-03-29 05:52:00,96.368,96.368,96.336,96.34,51099999.0
2007-03-29 05:53:00,96.312,96.322,96.303,96.322,111700001.0
2007-03-29 05:54:00,96.32,96.336,96.294,96.336,156400001.0
2007-03-29 05:55:00,96.335,96.357,96.331,96.357,425599995.0
2007-03-29 05:56:00,96.345,96.367,96.345,96.36,182200001.0
2007-03-29 05:57:00,96.36,96.379,96.354,96.365,534199993.0
2007-03-29 05:58:00,96.375,96.39,96.375,96.375,439300000.0
2007-03-29 05:59:00,96.365,96.383,96.355,96.375,501199994.0
2007-03-29 06:00:00,96.369,96.385,96.363,96.385,235100002.0
2007-03-29 06:01:00,96.38,96.38,96.365,96.368,65800000.0
2007-03-29 06:02:00,96.37,96.386,96.37,96.386,54899998.0
2007-03-29 06:03:00,96.387,96.387,96.366,96.377,354999998.0
2007-03-29 06:04:00,96.372,96.375,96.372,96.373,85600002.0
2007-03-29 06:05:00,96.372,96.377,96.366,96.377,121999999.0
2007-03-29 06:06:00,96.377,96.379,96.354,96.355,131200001.0
2007-03-29 06:07:00,96.355,96.366,96.349,96.359,158499997.0
2007-03-29 06:08:00,96.361,96.365,96.352,96.363,240499999.0
2007-03-29 06:09:00,96.368,96.378,96.368,96.375,63400000.0
2007-03-29 06:10:00,96.362,96.374,96.351,96.362,334099996.0
2007-03-29 06:11:00,96.357,96.365,96.352,96.36,132199999.0
2007-03-29 06:12:00,96.353,96.357,96.345,96.345,352999999.0
2007-03-29 06:13:00,96.34,96.353,96.339,96.348,345400002.0
2007-03-29 06:14:00,96.342,96.349,96.329,96.349,382100000.0
2007-03-29 06:15:00,96.355,96.355,96.31,96.317,638899996.0
2007-03-29 06:16:00,96.315,96.333,96.311,96.331,364800000.0
2007-03-29 06:17:00,96.32,96.333,96.319,96.32,353600000.0
2007-03-29 06:18:00,96.321,96.328,96.303,96.305,194000000.0
2007-03-29 06:19:00,96.308,96.34,96.308,96.338,242500002.0
2007-03-29 06:20:00,96.339,96.339,96.299,96.32,193200002.0
2007-03-29 06:21:00,96.321,96.323,96.308,96.315,180499998.0
2007-03-29 06:22:00,96.317,96.317,96.305,96.314,283400003.0
2007-03-29 06:23:00,96.316,96.317,96.301,96.308,111899999.0
2007-03-29 06:24:00,96.314,96.318,96.308,96.318,171999997.0
2007-03-29 06:25:00,96.31,96.335,96.31,96.335,221699998.0
2007-03-29 06:26:00,96.333,96.335,96.325,96.326,62000000.0
2007-03-29 06:27:00,96.332,96.336,96.318,96.335,870399994.0
2007-03-29 06:28:00,96.33,96.344,96.326,96.338,196400002.0
2007-03-29 06:29:00,96.348,96.361,96.342,96.344,144099997.0
2007-03-29 06:30:00,96.333,96.342,96.317,96.342,397500003.0
2007-03-29 06:31:00,96.336,96.336,96.313,96.313,108699999.0
2007-03-29 06:32:00,96.308,96.317,96.291,96.313,319300006.0
2007-03-29 06:33:00,96.314,96.32,96.307,96.307,240499994.0
2007-03-29 06:34:00,96.305,96.307,96.286,96.298,555800000.0
2007-03-29 06:35:00,96.294,96.307,96.29,96.3,399899994.0
2007-03-29 06:36:00,96.304,96.314,96.291,96.309,599899990.0
2007-03-29 06:37:00,96.3,96.3,96.275,96.278,849699990.0
2007-03-29 06:38:00,96.281,96.281,96.243,96.245,1146799999.0
2007-03-29 06:39:00,96.232,96.248,96.225,96.235,728099994.0
2007-03-29 06:40:00,96.25,96.25,96.219,96.225,527099997.0
2007-03-29 06:41:00,96.22,96.239,96.218,96.234,450799995.0
2007-03-29 06:42:00,96.235,96.251,96.222,96.24,820300003.0
2007-03-29 06:43:00,96.231,96.235,96.211,96.231,340399998.0
2007-03-29 06:44:00,96.232,96.232,96.212,96.229,510599997.0
2007-03-29 06:45:00,96.227,96.237,96.215,96.237,522299999.0
2007-03-29 06:46:00,96.213,96.23,96.213,96.215,450500002.0
2007-03-29 06:47:00,96.222,96.234,96.22,96.22,187299997.0
2007-03-29 06:48:00,96.228,96.244,96.228,96.244,251499997.0
2007-03-29 06:49:00,96.247,96.264,96.247,96.257,166899995.0
2007-03-29 06:50:00,96.256,96.267,96.253,96.264,189600002.0
2007-03-29 06:51:00,96.265,96.275,96.26,96.265,337200001.0
2007-03-29 06:52:00,96.272,96.285,96.269,96.269,346299997.0
2007-03-29 06:53:00,96.271,96.276,96.261,96.274,222900001.0
2007-03-29 06:54:00,96.277,96.277,96.26,96.268,185299999.0
2007-03-29 06:55:00,96.274,96.279,96.267,96.267,226799997.0
2007-03-29 06:56:00,96.268,96.287,96.268,96.287,285799998.0
2007-03-29 06:57:00,96.29,96.29,96.274,96.288,271800000.0
2007-03-29 06:58:00,96.289,96.298,96.277,96.289,1278499985.0
2007-03-29 06:59:00,96.287,96.299,96.275,96.285,1248799998.0
2007-03-29 07:00:00,96.283,96.283,96.245,96.278,879599997.0
2007-03-29 07:01:00,96.278,96.294,96.262,96.282,1460100005.0
2007-03-29 07:02:00,96.277,96.284,96.267,96.267,500199997.0
2007-03-29 07:03:00,96.26,96.282,96.259,96.265,580500002.0
2007-03-29 07:04:00,96.27,96.277,96.254,96.275,494600000.0
2007-03-29 07:05:00,96.278,96.28,96.26,96.276,229099995.0
2007-03-29 07:06:00,96.275,96.275,96.25,96.265,797499997.0
2007-03-29 07:07:00,96.271,96.271,96.256,96.257,345700002.0
2007-03-29 07:08:00,96.255,96.265,96.249,96.262,311699998.0
2007-03-29 07:09:00,96.26,96.269,96.255,96.258,557200006.0
2007-03-29 07:10:00,96.255,96.265,96.25,96.26,366700001.0
2007-03-29 07:11:00,96.253,96.255,96.245,96.246,424400005.0
2007-03-29 07:12:00,96.252,96.27,96.242,96.242,621500000.0
2007-03-29 07:13:00,96.24,96.25,96.24,96.245,339799994.0
2007-03-29 07:14:00,96.241,96.251,96.24,96.247,530799999.0
2007-03-29 07:15:00,96.252,96.252,96.236,96.248,623300000.0
2007-03-29 07:16:00,96.227,96.266,96.227,96.251,354299999.0
2007-03-29 07:17:00,96.247,96.262,96.242,96.257,338800002.0
2007-03-29 07:18:00,96.256,96.256,96.238,96.25,430900001.0
2007-03-29 07:19:00,96.264,96.27,96.258,96.264,673400003.0
2007-03-29 07:20:00,96.263,96.274,96.256,96.262,668399998.0
2007-03-29 07:21:00,96.262,96.27,96.255,96.263,736800007.0
2007-03-29 07:22:00,96.263,96.268,96.252,96.264,276899999.0
2007-03-29 07:23:00,96.266,96.266,96.253,96.264,458899994.0
2007-03-29 07:24:00,96.26,96.271,96.26,96.262,241800002.0
2007-03-29 07:25:00,96.259,96.276,96.254,96.276,100299999.0
2007-03-29 07:26:00,96.285,96.293,96.278,96.291,332099999.0
2007-03-29 07:27:00,96.285,96.298,96.277,96.297,1177499993.0
2007-03-29 07:28:00,96.296,96.304,96.281,96.304,786000000.0
2007-03-29 07:29:00,96.306,96.306,96.266,96.272,1044599991.0
2007-03-29 07:30:00,96.26,96.276,96.253,96.275,1161699985.0
2007-03-29 07:31:00,96.273,96.281,96.264,96.278,1029599996.0
2007-03-29 07:32:00,96.275,96.275,96.248,96.267,584199995.0
2007-03-29 07:33:00,96.267,96.274,96.249,96.249,260700003.0
2007-03-29 07:34:00,96.24,96.254,96.225,96.225,348700001.0
2007-03-29 07:35:00,96.221,96.224,96.201,96.215,176999999.0
2007-03-29 07:36:00,96.213,96.246,96.213,96.246,435999996.0
2007-03-29 07:37:00,96.242,96.248,96.222,96.222,424100000.0
2007-03-29 07:38:00,96.226,96.244,96.215,96.242,216099997.0
2007-03-29 07:39:00,96.243,96.268,96.243,96.258,801599996.0
2007-03-29 07:40:00,96.26,96.265,96.248,96.256,747299991.0
2007-03-29 07:41:00,96.25,96.25,96.224,96.241,171800001.0
2007-03-29 07:42:00,96.24,96.24,96.234,96.239,162899998.0
2007-03-29 07:43:00,96.237,96.25,96.231,96.246,628599993.0
2007-03-29 07:44:00,96.24,96.255,96.233,96.243,470400000.0
2007-03-29 07:45:00,96.255,96.264,96.238,96.261,278100000.0
2007-03-29 07:46:00,96.27,96.286,96.268,96.268,452599999.0
2007-03-29 07:47:00,96.266,96.276,96.258,96.266,684899995.0
2007-03-29 07:48:00,96.271,96.283,96.256,96.265,645599999.0
2007-03-29 07:49:00,96.266,96.276,96.262,96.268,344300004.0
2007-03-29 07:50:00,96.268,96.291,96.266,96.283,401500001.0
2007-03-29 07:51:00,96.291,96.292,96.275,96.291,260999999.0
2007-03-29 07:52:00,96.288,96.295,96.279,96.29,265599999.0
2007-03-29 07:53:00,96.277,96.297,96.272,96.272,364300002.0
2007-03-29 07:54:00,96.278,96.285,96.274,96.285,239999996.0
2007-03-29 07:55:00,96.282,96.284,96.257,96.284,223699998.0
2007-03-29 07:56:00,96.287,96.287,96.27,96.275,330599996.0
2007-03-29 07:57:00,96.275,96.28,96.27,96.275,251799997.0
2007-03-29 07:58:00,96.271,96.275,96.249,96.275,276900000.0
2007-03-29 07:59:00,96.266,96.276,96.254,96.272,235799998.0
2007-03-29 08:00:00,96.275,96.296,96.262,96.296,479299998.0
2007-03-29 08:01:00,96.307,96.314,96.292,96.299,524499996.0
2007-03-29 08:02:00,96.297,96.303,96.27,96.27,273100001.0
2007-03-29 08:03:00,96.268,96.296,96.261,96.296,275100002.0
2007-03-29 08:04:00,96.299,96.305,96.285,96.295,95199999.0
2007-03-29 08:05:00,96.294,96.303,96.287,96.287,368899998.0
2007-03-29 08:06:00,96.295,96.297,96.284,96.285,390300003.0
2007-03-29 08:07:00,96.286,96.317,96.286,96.315,223199997.0
2007-03-29 08:08:00,96.321,96.33,96.314,96.319,188900000.0
2007-03-29 08:09:00,96.318,96.33,96.317,96.323,170300000.0
2007-03-29 08:10:00,96.324,96.329,96.299,96.322,394199998.0
2007-03-29 08:11:00,96.328,96.328,96.302,96.315,559900000.0
2007-03-29 08:12:00,96.317,96.317,96.295,96.305,117100000.0
2007-03-29 08:13:00,96.303,96.317,96.299,96.308,325999998.0
2007-03-29 08:14:00,96.308,96.308,96.292,96.3,291000004.0
2007-03-29 08:15:00,96.31,96.323,96.3,96.303,515199998.0
2007-03-29 08:16:00,96.315,96.357,96.315,96.349,193899997.0
2007-03-29 08:17:00,96.348,96.348,96.331,96.335,587500004.0
2007-03-29 08:18:00,96.338,96.347,96.321,96.321,461600003.0
2007-03-29 08:19:00,96.323,96.34,96.321,96.34,401800000.0
2007-03-29 08:20:00,96.343,96.344,96.333,96.337,450900000.0
2007-03-29 08:21:00,96.353,96.378,96.353,96.363,374099997.0
2007-03-29 08:22:00,96.355,96.368,96.351,96.354,205600002.0
2007-03-29 08:23:00,96.354,96.365,96.341,96.365,225099998.0
2007-03-29 08:24:00,96.369,96.372,96.341,96.363,516999996.0
2007-03-29 08:25:00,96.358,96.38,96.351,96.369,575299994.0
2007-03-29 08:26:00,96.367,96.372,96.332,96.332,352399998.0
2007-03-29 08:27:00,96.325,96.336,96.309,96.329,535200000.0
2007-03-29 08:28:00,96.333,96.35,96.321,96.35,250299998.0
2007-03-29 08:29:00,96.354,96.355,96.338,96.352,573799999.0
2007-03-29 08:30:00,96.346,96.346,96.325,96.329,78799997.0
2007-03-29 08:31:00,96.32,96.327,96.29,96.29,577500006.0
2007-03-29 08:32:00,96.288,96.306,96.287,96.293,607200002.0
2007-03-29 08:33:00,96.287,96.309,96.287,96.293,1033699997.0
2007-03-29 08:34:00,96.292,96.306,96.284,96.299,496599997.0
2007-03-29 08:35:00,96.308,96.342,96.299,96.308,268999997.0
2007-03-29 08:36:00,96.321,96.365,96.311,96.36,645599995.0
2007-03-29 08:37:00,96.38,96.39,96.38,96.385,69800000.0
2007-03-29 08:38:00,96.38,96.38,96.339,96.352,325599998.0
2007-03-29 08:39:00,96.359,96.364,96.347,96.36,332599996.0
2007-03-29 08:40:00,96.347,96.347,96.307,96.307,583399997.0
2007-03-29 08:41:00,96.311,96.311,96.292,96.295,343699998.0
2007-03-29 08:42:00,96.315,96.324,96.295,96.324,443500004.0
2007-03-29 08:43:00,96.33,96.331,96.318,96.331,271999997.0
2007-03-29 08:44:00,96.343,96.36,96.336,96.358,528099991.0
2007-03-29 08:45:00,96.36,96.382,96.35,96.375,142699999.0
2007-03-29 08:46:00,96.381,96.42,96.381,96.412,269899997.0
2007-03-29 08:47:00,96.418,96.426,96.404,96.415,133999999.0
2007-03-29 08:48:00,96.411,96.425,96.399,96.418,316799998.0
2007-03-29 08:49:00,96.41,96.41,96.388,96.389,55600000.0
2007-03-29 08:50:00,96.379,96.383,96.36,96.373,445099998.0
2007-03-29 08:51:00,96.377,96.404,96.377,96.404,800300002.0
2007-03-29 08:52:00,96.412,96.447,96.412,96.439,642499998.0
2007-03-29 08:53:00,96.441,96.46,96.439,96.447,417099997.0
2007-03-29 08:54:00,96.451,96.467,96.451,96.464,287499996.0
2007-03-29 08:55:00,96.462,96.463,96.447,96.463,148999998.0
2007-03-29 08:56:00,96.465,96.469,96.458,96.463,248599999.0
2007-03-29 08:57:00,96.464,96.464,96.447,96.447,157100002.0
2007-03-29 08:58:00,96.449,96.48,96.432,96.48,241599999.0
2007-03-29 08:59:00,96.465,96.465,96.441,96.445,123299998.0
2007-03-29 09:00:00,96.448,96.477,96.448,96.472,479999996.0
2007-03-29 09:01:00,96.477,96.477,96.45,96.45,473500000.0
2007-03-29 09:02:00,96.447,96.459,96.428,96.446,366399998.0
2007-03-29 09:03:00,96.45,96.456,96.433,96.445,87399999.0
2007-03-29 09:04:00,96.445,96.464,96.444,96.462,1005899995.0
2007-03-29 09:05:00,96.453,96.465,96.441,96.445,740599996.0
2007-03-29 09:06:00,96.442,96.451,96.431,96.439,748399994.0
2007-03-29 09:07:00,96.438,96.451,96.434,96.444,722600001.0
2007-03-29 09:08:00,96.435,96.445,96.433,96.433,544600000.0
2007-03-29 09:09:00,96.431,96.431,96.42,96.42,325599997.0
2007-03-29 09:10:00,96.428,96.442,96.427,96.43,369400002.0
2007-03-29 09:11:00,96.432,96.44,96.422,96.427,219099999.0
2007-03-29 09:12:00,96.429,96.434,96.422,96.425,112499998.0
2007-03-29 09:13:00,96.424,96.428,96.415,96.422,450500000.0
2007-03-29 09:14:00,96.422,96.43,96.42,96.42,451699999.0
2007-03-29 09:15:00,96.423,96.448,96.423,96.44,416100001.0
2007-03-29 09:16:00,96.427,96.445,96.427,96.435,241200000.0
2007-03-29 09:17:00,96.437,96.471,96.437,96.462,683600000.0
2007-03-29 09:18:00,96.465,96.476,96.458,96.46,446600002.0
2007-03-29 09:19:00,96.46,96.492,96.457,96.492,929799995.0
2007-03-29 09:20:00,96.496,96.505,96.475,96.488,459699996.0
2007-03-29 09:21:00,96.484,96.497,96.476,96.485,408299995.0
2007-03-29 09:22:00,96.485,96.496,96.474,96.49,580599994.0
2007-03-29 09:23:00,96.493,96.499,96.481,96.485,424099998.0
2007-03-29 09:24:00,96.476,96.487,96.462,96.468,827400005.0
2007-03-29 09:25:00,96.45,96.468,96.447,96.455,1147899995.0
2007-03-29 09:26:00,96.459,96.464,96.442,96.455,1119100004.0
2007-03-29 09:27:00,96.458,96.458,96.441,96.448,839100001.0
2007-03-29 09:28:00,96.432,96.456,96.432,96.445,626199994.0
2007-03-29 09:29:00,96.457,96.457,96.438,96.457,658199997.0
2007-03-29 09:30:00,96.458,96.478,96.452,96.478,626699998.0
2007-03-29 09:31:00,96.487,96.546,96.487,96.512,804099996.0
2007-03-29 09:32:00,96.501,96.501,96.445,96.458,508699999.0
2007-03-29 09:33:00,96.451,96.486,96.451,96.461,989500006.0
2007-03-29 09:34:00,96.451,96.465,96.425,96.429,1073899987.0
2007-03-29 09:35:00,96.437,96.464,96.433,96.437,1207599984.0
2007-03-29 09:36:00,96.432,96.46,96.428,96.46,1415900002.0
2007-03-29 09:37:00,96.446,96.452,96.428,96.436,776100004.0
2007-03-29 09:38:00,96.439,96.449,96.43,96.437,829199991.0
2007-03-29 09:39:00,96.438,96.464,96.436,96.452,974499994.0
2007-03-29 09:40:00,96.45,96.464,96.443,96.449,1027899991.0
2007-03-29 09:41:00,96.445,96.456,96.436,96.447,512200000.0
2007-03-29 09:42:00,96.449,96.449,96.432,96.448,610999997.0
2007-03-29 09:43:00,96.445,96.448,96.423,96.433,1671200007.0
2007-03-29 09:44:00,96.431,96.442,96.423,96.437,1273099996.0
2007-03-29 09:45:00,96.431,96.431,96.398,96.401,1356800011.0
2007-03-29 09:46:00,96.411,96.432,96.408,96.422,698000000.0
2007-03-29 09:47:00,96.419,96.429,96.409,96.42,595599994.0
2007-03-29 09:48:00,96.415,96.425,96.41,96.41,397099999.0
2007-03-29 09:49:00,96.414,96.426,96.405,96.426,954199993.0
2007-03-29 09:50:00,96.428,96.445,96.423,96.426,1103599999.0
2007-03-29 09:51:00,96.44,96.462,96.436,96.45,1494200000.0
2007-03-29 09:52:00,96.445,96.463,96.433,96.463,1712799999.0
2007-03-29 09:53:00,96.462,96.478,96.455,96.471,1136800000.0
2007-03-29 09:54:00,96.473,96.485,96.458,96.465,1528500004.0
2007-03-29 09:55:00,96.463,96.483,96.448,96.468,1138699994.0
2007-03-29 09:56:00,96.476,96.482,96.457,96.472,1783700000.0
2007-03-29 09:57:00,96.467,96.469,96.45,96.462,1144599993.0
2007-03-29 09:58:00,96.463,96.468,96.442,96.457,1054599991.0
2007-03-29 09:59:00,96.463,96.486,96.461,96.472,190000001.0
2007-03-29 10:00:00,96.481,96.493,96.479,96.493,144000001.0
2007-03-29 10:01:00,96.513,96.537,96.513,96.527,38899999.0
2007-03-29 10:02:00,96.529,96.529,96.518,96.525,167200002.0
2007-03-29 10:03:00,96.536,96.538,96.51,96.522,191800001.0
2007-03-29 10:04:00,96.528,96.535,96.521,96.534,55799998.0
2007-03-29 10:05:00,96.564,96.582,96.564,96.569,26300000.0
2007-03-29 10:06:00,96.556,96.578,96.556,96.572,116200000.0
2007-03-29 10:07:00,96.564,96.567,96.552,96.556,141700002.0
2007-03-29 10:08:00,96.562,96.585,96.562,96.585,95399998.0
2007-03-29 10:09:00,96.587,96.613,96.579,96.598,192299995.0
2007-03-29 10:10:00,96.609,96.609,96.563,96.57,89099998.0
2007-03-29 10:11:00,96.563,96.569,96.561,96.565,98800001.0
2007-03-29 10:12:00,96.56,96.573,96.549,96.573,110299998.0
2007-03-29 10:13:00,96.57,96.57,96.553,96.56,21900000.0
2007-03-29 10:14:00,96.555,96.595,96.553,96.595,54100000.0
2007-03-29 10:15:00,96.588,96.588,96.575,96.582,97200001.0
2007-03-29 10:16:00,96.579,96.586,96.579,96.586,20800000.0
2007-03-29 10:17:00,96.584,96.591,96.579,96.591,132899998.0
2007-03-29 10:18:00,96.607,96.623,96.607,96.623,35600000.0
2007-03-29 10:19:00,96.623,96.623,96.603,96.609,20300000.0
2007-03-29 10:20:00,96.604,96.604,96.575,96.587,143200004.0
2007-03-29 10:21:00,96.587,96.6,96.577,96.577,51499999.0
2007-03-29 10:22:00,96.572,96.595,96.567,96.595,108900000.0
2007-03-29 10:23:00,96.599,96.6,96.578,96.6,69299998.0
2007-03-29 10:24:00,96.585,96.596,96.577,96.583,66300000.0
2007-03-29 10:25:00,96.589,96.605,96.583,96.592,164099997.0
2007-03-29 10:26:00,96.595,96.595,96.583,96.593,38700000.0
2007-03-29 10:27:00,96.586,96.591,96.563,96.58,146200003.0
2007-03-29 10:28:00,96.563,96.594,96.563,96.585,94399998.0
2007-03-29 10:29:00,96.575,96.576,96.556,96.576,137999999.0
2007-03-29 10:30:00,96.568,96.569,96.557,96.561,160699998.0
2007-03-29 10:31:00,96.565,96.565,96.547,96.547,58900000.0
2007-03-29 10:32:00,96.543,96.553,96.543,96.55,176800001.0
2007-03-29 10:33:00,96.545,96.556,96.545,96.553,100099999.0
2007-03-29 10:34:00,96.552,96.562,96.548,96.555,139199995.0
2007-03-29 10:35:00,96.548,96.548,96.529,96.529,125699996.0
2007-03-29 10:36:00,96.528,96.535,96.515,96.52,177500002.0
2007-03-29 10:37:00,96.526,96.54,96.518,96.537,103499999.0
2007-03-29 10:38:00,96.537,96.537,96.523,96.53,66099999.0
2007-03-29 10:39:00,96.536,96.545,96.536,96.542,88799999.0
2007-03-29 10:40:00,96.542,96.559,96.537,96.537,28000000.0
2007-03-29 10:41:00,96.533,96.533,96.521,96.521,66100000.0
2007-03-29 10:42:00,96.529,96.541,96.529,96.536,71599998.0
2007-03-29 10:43:00,96.541,96.546,96.537,96.537,77700001.0
2007-03-29 10:44:00,96.537,96.553,96.537,96.545,117200003.0
2007-03-29 10:45:00,96.547,96.554,96.54,96.542,115600001.0
2007-03-29 10:46:00,96.558,96.558,96.55,96.553,46799998.0
2007-03-29 10:47:00,96.547,96.554,96.536,96.55,181799999.0
2007-03-29 10:48:00,96.543,96.544,96.538,96.538,92100003.0
2007-03-29 10:49:00,96.535,96.541,96.518,96.522,145099999.0
2007-03-29 10:50:00,96.521,96.521,96.515,96.515,43100000.0
2007-03-29 10:51:00,96.528,96.536,96.527,96.532,118599999.0
2007-03-29 10:52:00,96.523,96.545,96.523,96.545,103799997.0
2007-03-29 10:53:00,96.553,96.558,96.545,96.551,174899998.0
2007-03-29 10:54:00,96.555,96.576,96.544,96.576,221399997.0
2007-03-29 10:55:00,96.56,96.571,96.554,96.558,154799998.0
2007-03-29 10:56:00,96.557,96.557,96.549,96.549,94400001.0
2007-03-29 10:57:00,96.558,96.567,96.557,96.557,24800000.0
2007-03-29 10:58:00,96.56,96.573,96.545,96.549,156599997.0
2007-03-29 10:59:00,96.542,96.551,96.53,96.532,80500002.0
2007-03-29 11:00:00,96.532,96.548,96.532,96.536,20800000.0
2007-03-29 11:01:00,96.545,96.557,96.541,96.544,116300002.0
2007-03-29 11:02:00,96.542,96.555,96.542,96.555,188599997.0
2007-03-29 11:03:00,96.55,96.56,96.547,96.547,85700000.0
2007-03-29 11:04:00,96.557,96.567,96.553,96.557,106600001.0
2007-03-29 11:05:00,96.56,96.573,96.56,96.564,71200002.0
2007-03-29 11:06:00,96.558,96.575,96.553,96.575,83200001.0
2007-03-29 11:07:00,96.579,96.591,96.577,96.585,69100002.0
2007-03-29 11:08:00,96.593,96.593,96.582,96.582,31100000.0
2007-03-29 11:09:00,96.578,96.578,96.57,96.578,60000002.0
2007-03-29 11:10:00,96.57,96.578,96.566,96.566,82500003.0
2007-03-29 11:11:00,96.563,96.566,96.553,96.56,86799999.0
2007-03-29 11:12:00,96.572,96.582,96.566,96.582,55300000.0
2007-03-29 11:13:00,96.576,96.576,96.564,96.57,61100000.0
2007-03-29 11:14:00,96.57,96.579,96.568,96.568,54000001.0
2007-03-29 11:15:00,96.575,96.575,96.575,96.575,7900000.0
2007-03-29 11:16:00,96.582,96.582,96.563,96.565,13400000.0
2007-03-29 11:17:00,96.57,96.581,96.57,96.581,27900001.0
2007-03-29 11:18:00,96.602,96.616,96.586,96.601,83100000.0
2007-03-29 11:19:00,96.611,96.622,96.602,96.613,151799995.0
2007-03-29 11:20:00,96.647,96.647,96.618,96.633,116600000.0
2007-03-29 11:21:00,96.64,96.64,96.617,96.63,75799998.0
2007-03-29 11:22:00,96.631,96.636,96.62,96.636,85200002.0
2007-03-29 11:23:00,96.643,96.655,96.641,96.655,147900002.0
2007-03-29 11:24:00,96.661,96.661,96.638,96.638,42400000.0
2007-03-29 11:25:00,96.632,96.652,96.632,96.642,121099996.0
2007-03-29 11:26:00,96.643,96.665,96.638,96.657,84799999.0
2007-03-29 11:27:00,96.65,96.673,96.64,96.667,147400001.0
2007-03-29 11:28:00,96.661,96.683,96.651,96.683,124599999.0
2007-03-29 11:29:00,96.685,96.685,96.659,96.662,126999998.0
2007-03-29 11:30:00,96.66,96.674,96.652,96.674,85800001.0
2007-03-29 11:31:00,96.687,96.699,96.684,96.69,74699999.0
2007-03-29 11:32:00,96.688,96.696,96.685,96.685,79799999.0
2007-03-29 11:33:00,96.68,96.699,96.68,96.687,96800001.0
2007-03-29 11:34:00,96.699,96.712,96.699,96.711,64200000.0
2007-03-29 11:35:00,96.696,96.703,96.687,96.692,170500002.0
2007-03-29 11:36:00,96.695,96.695,96.683,96.685,43600001.0
2007-03-29 11:37:00,96.691,96.691,96.682,96.685,58599999.0
2007-03-29 11:38:00,96.692,96.692,96.676,96.686,120100000.0
2007-03-29 11:39:00,96.696,96.707,96.68,96.707,174999997.0
2007-03-29 11:40:00,96.705,96.712,96.693,96.7,223699998.0
2007-03-29 11:41:00,96.71,96.728,96.706,96.72,86900001.0
2007-03-29 11:42:00,96.715,96.715,96.7,96.706,181299998.0
2007-03-29 11:43:00,96.711,96.716,96.706,96.712,104400001.0
2007-03-29 11:44:00,96.706,96.726,96.7,96.72,158100000.0
2007-03-29 11:45:00,96.709,96.717,96.705,96.711,119300001.0
2007-03-29 11:46:00,96.704,96.711,96.686,96.686,55599999.0
2007-03-29 11:47:00,96.709,96.709,96.695,96.708,62700001.0
2007-03-29 11:48:00,96.693,96.705,96.685,96.705,155100000.0
2007-03-29 11:49:00,96.705,96.708,96.701,96.708,23300000.0
2007-03-29 11:50:00,96.686,96.699,96.683,96.685,371599993.0
2007-03-29 11:51:00,96.675,96.69,96.665,96.681,83700000.0
2007-03-29 11:52:00,96.692,96.692,96.669,96.669,123400001.0
2007-03-29 11:53:00,96.677,96.687,96.669,96.669,67799999.0
2007-03-29 11:54:00,96.66,96.66,96.64,96.652,104600002.0
2007-03-29 11:55:00,96.65,96.651,96.633,96.651,129699998.0
2007-03-29 11:56:00,96.65,96.673,96.645,96.673,47600000.0
2007-03-29 11:57:00,96.662,96.667,96.654,96.656,127799997.0
2007-03-29 11:58:00,96.648,96.665,96.648,96.655,173099999.0
2007-03-29 11:59:00,96.659,96.666,96.659,96.666,8000000.0
2007-03-29 12:00:00,96.668,96.676,96.66,96.665,319400004.0
2007-03-29 12:01:00,96.667,96.678,96.667,96.678,39599998.0
2007-03-29 12:02:00,96.673,96.675,96.658,96.666,130000000.0
2007-03-29 12:03:00,96.656,96.656,96.643,96.643,159700000.0
2007-03-29 12:04:00,96.648,96.665,96.643,96.656,97600000.0
2007-03-29 12:05:00,96.656,96.656,96.637,96.652,92600001.0
2007-03-29 12:06:00,96.653,96.658,96.644,96.658,83499999.0
2007-03-29 12:07:00,96.654,96.674,96.652,96.663,146099998.0
2007-03-29 12:08:00,96.667,96.667,96.659,96.66,37300002.0
2007-03-29 12:09:00,96.66,96.668,96.66,96.66,86400000.0
2007-03-29 12:10:00,96.663,96.672,96.663,96.672,112500001.0
2007-03-29 12:11:00,96.669,96.675,96.661,96.675,41300000.0
2007-03-29 12:12:00,96.675,96.675,96.662,96.67,75400002.0
2007-03-29 12:13:00,96.683,96.688,96.674,96.688,70599999.0
2007-03-29 12:14:00,96.712,96.712,96.702,96.712,129499998.0
2007-03-29 12:15:00,96.705,96.713,96.693,96.706,210499998.0
2007-03-29 12:16:00,96.71,96.715,96.698,96.713,225900002.0
2007-03-29 12:17:00,96.703,96.703,96.689,96.689,91800000.0
2007-03-29 12:18:00,96.69,96.707,96.689,96.707,115199999.0
2007-03-29 12:19:00,96.703,96.711,96.697,96.711,116199998.0
2007-03-29 12:20:00,96.71,96.71,96.71,96.71,3200000.0
2007-03-29 12:21:00,96.703,96.712,96.7,96.705,140199999.0
2007-03-29 12:22:00,96.716,96.719,96.701,96.717,100500000.0
2007-03-29 12:23:00,96.708,96.708,96.689,96.703,164600002.0
2007-03-29 12:24:00,96.697,96.697,96.68,96.68,212999998.0
2007-03-29 12:25:00,96.687,96.689,96.664,96.677,67899999.0
2007-03-29 12:26:00,96.678,96.678,96.66,96.66,115000001.0
2007-03-29 12:27:00,96.674,96.681,96.665,96.674,135399999.0
2007-03-29 12:28:00,96.67,96.67,96.659,96.669,105899998.0
2007-03-29 12:29:00,96.672,96.675,96.666,96.666,93500001.0
2007-03-29 12:30:00,96.669,96.669,96.666,96.666,31600000.0
2007-03-29 12:31:00,96.661,96.667,96.659,96.662,72499999.0
2007-03-29 12:32:00,96.659,96.661,96.659,96.661,14400000.0
2007-03-29 12:33:00,96.668,96.681,96.665,96.679,113000000.0
2007-03-29 12:34:00,96.682,96.684,96.681,96.684,70199999.0
2007-03-29 12:35:00,96.681,96.682,96.67,96.67,67600001.0
2007-03-29 12:36:00,96.67,96.684,96.665,96.684,20800000.0
2007-03-29 12:37:00,96.672,96.684,96.672,96.684,99099996.0
2007-03-29 12:38:00,96.685,96.689,96.682,96.689,43599999.0
2007-03-29 12:39:00,96.69,96.702,96.686,96.693,140399996.0
2007-03-29 12:40:00,96.696,96.7,96.69,96.695,182899998.0
2007-03-29 12:41:00,96.698,96.717,96.698,96.7,177400002.0
2007-03-29 12:42:00,96.708,96.724,96.708,96.714,87900000.0
2007-03-29 12:43:00,96.714,96.714,96.695,96.702,34400000.0
2007-03-29 12:44:00,96.696,96.704,96.696,96.701,66700002.0
2007-03-29 12:45:00,96.7,96.71,96.7,96.703,84000000.0
2007-03-29 12:46:00,96.704,96.71,96.693,96.693,66299998.0
2007-03-29 12:47:00,96.693,96.706,96.693,96.701,162200004.0
2007-03-29 12:48:00,96.693,96.7,96.69,96.7,116800001.0
2007-03-29 12:49:00,96.688,96.7,96.685,96.7,74900000.0
2007-03-29 12:50:00,96.685,96.697,96.683,96.69,141300002.0
2007-03-29 12:51:00,96.702,96.702,96.687,96.687,61200000.0
2007-03-29 12:52:00,96.681,96.681,96.679,96.679,29200000.0
2007-03-29 12:53:00,96.677,96.677,96.669,96.677,80499999.0
2007-03-29 12:54:00,96.671,96.671,96.666,96.666,11200000.0
2007-03-29 12:55:00,96.662,96.673,96.662,96.673,13600000.0
2007-03-29 12:56:00,96.675,96.692,96.673,96.683,154300000.0
2007-03-29 12:57:00,96.687,96.694,96.68,96.69,166200003.0
2007-03-29 12:58:00,96.688,96.688,96.673,96.68,138399999.0
2007-03-29 12:59:00,96.687,96.695,96.67,96.695,148300000.0
2007-03-29 13:00:00,96.704,96.704,96.701,96.701,45200001.0
2007-03-29 13:01:00,96.708,96.716,96.706,96.709,64800000.0
2007-03-29 13:02:00,96.703,96.703,96.691,96.691,43900000.0
2007-03-29 13:03:00,96.699,96.704,96.678,96.688,123499999.0
2007-03-29 13:04:00,96.669,96.669,96.659,96.666,63000000.0
2007-03-29 13:05:00,96.667,96.668,96.654,96.66,157099999.0
2007-03-29 13:06:00,96.661,96.678,96.656,96.667,196699998.0
2007-03-29 13:07:00,96.668,96.676,96.668,96.674,57199998.0
2007-03-29 13:08:00,96.668,96.676,96.66,96.662,108499996.0
2007-03-29 13:09:00,96.663,96.665,96.663,96.663,24000000.0
2007-03-29 13:10:00,96.67,96.677,96.659,96.659,73499999.0
2007-03-29 13:11:00,96.645,96.659,96.644,96.651,151700002.0
2007-03-29 13:12:00,96.638,96.661,96.638,96.661,75499999.0
2007-03-29 13:13:00,96.667,96.667,96.652,96.667,108600001.0
2007-03-29 13:14:00,96.663,96.68,96.663,96.68,158400000.0
2007-03-29 13:15:00,96.673,96.684,96.664,96.684,93600001.0
2007-03-29 13:16:00,96.686,96.695,96.679,96.68,83300000.0
2007-03-29 13:17:00,96.686,96.693,96.67,96.686,89500002.0
2007-03-29 13:18:00,96.696,96.699,96.68,96.68,186800002.0
2007-03-29 13:19:00,96.692,96.698,96.684,96.689,138399999.0
2007-03-29 13:20:00,96.685,96.693,96.676,96.693,114700003.0
2007-03-29 13:21:00,96.678,96.68,96.662,96.679,61700000.0
2007-03-29 13:22:00,96.675,96.675,96.66,96.663,120800000.0
2007-03-29 13:23:00,96.67,96.671,96.657,96.671,124799998.0
2007-03-29 13:24:00,96.674,96.677,96.671,96.672,37500000.0
2007-03-29 13:25:00,96.673,96.673,96.662,96.673,132700002.0
2007-03-29 13:26:00,96.68,96.68,96.651,96.651,92000000.0
2007-03-29 13:27:00,96.643,96.652,96.64,96.652,35400000.0
2007-03-29 13:28:00,96.654,96.659,96.652,96.652,107800002.0
2007-03-29 13:29:00,96.65,96.66,96.65,96.652,66199998.0
2007-03-29 13:30:00,96.657,96.657,96.644,96.652,55000000.0
2007-03-29 13:31:00,96.657,96.661,96.648,96.648,69299999.0
2007-03-29 13:32:00,96.648,96.648,96.617,96.617,90400001.0
2007-03-29 13:33:00,96.62,96.62,96.588,96.601,73399998.0
2007-03-29 13:34:00,96.581,96.602,96.581,96.602,76000001.0
2007-03-29 13:35:00,96.603,96.609,96.594,96.602,185800002.0
2007-03-29 13:36:00,96.601,96.607,96.596,96.607,151900001.0
2007-03-29 13:37:00,96.604,96.613,96.601,96.61,64499999.0
2007-03-29 13:38:00,96.597,96.597,96.595,96.595,18999999.0
2007-03-29 13:39:00,96.589,96.6,96.562,96.562,57699999.0
2007-03-29 13:40:00,96.569,96.578,96.564,96.565,51899999.0
2007-03-29 13:41:00,96.559,96.561,96.547,96.558,100999998.0
2007-03-29 13:42:00,96.575,96.582,96.575,96.582,47500000.0
2007-03-29 13:43:00,96.575,96.575,96.56,96.566,66899998.0
2007-03-29 13:44:00,96.563,96.563,96.55,96.559,133899998.0
2007-03-29 13:45:00,96.546,96.546,96.498,96.531,152800002.0
2007-03-29 13:46:00,96.528,96.532,96.521,96.521,64800001.0
2007-03-29 13:47:00,96.528,96.54,96.528,96.533,130899999.0
2007-03-29 13:48:00,96.534,96.556,96.53,96.545,81499999.0
2007-03-29 13:49:00,96.548,96.548,96.542,96.542,50799998.0
2007-03-29 13:50:00,96.533,96.545,96.528,96.545,140300000.0
2007-03-29 13:51:00,96.547,96.56,96.547,96.559,64299999.0
2007-03-29 13:52:00,96.561,96.574,96.561,96.567,52400000.0
2007-03-29 13:53:00,96.563,96.577,96.56,96.577,81700001.0
2007-03-29 13:54:00,96.58,96.58,96.567,96.577,131100001.0
2007-03-29 13:55:00,96.573,96.574,96.567,96.567,52600000.0
2007-03-29 13:56:00,96.557,96.59,96.557,96.586,104099999.0
2007-03-29 13:57:00,96.58,96.589,96.57,96.589,84800000.0
2007-03-29 13:58:00,96.58,96.595,96.578,96.594,110700001.0
2007-03-29 13:59:00,96.593,96.619,96.585,96.619,127099999.0
2007-03-29 14:00:00,96.608,96.611,96.595,96.608,97399998.0
2007-03-29 14:01:00,96.603,96.603,96.577,96.577,148300004.0
2007-03-29 14:02:00,96.576,96.586,96.571,96.582,231200000.0
2007-03-29 14:03:00,96.575,96.582,96.568,96.582,112900000.0
2007-03-29 14:04:00,96.591,96.636,96.591,96.622,137700002.0
2007-03-29 14:05:00,96.624,96.643,96.617,96.632,157600005.0
2007-03-29 14:06:00,96.644,96.644,96.63,96.634,137799996.0
2007-03-29 14:07:00,96.635,96.649,96.632,96.634,108200000.0
2007-03-29 14:08:00,96.632,96.641,96.626,96.631,133400001.0
2007-03-29 14:09:00,96.637,96.643,96.633,96.642,99200002.0
2007-03-29 14:10:00,96.645,96.661,96.639,96.66,168799999.0
2007-03-29 14:11:00,96.666,96.674,96.652,96.674,104399999.0
2007-03-29 14:12:00,96.665,96.665,96.652,96.654,92099997.0
2007-03-29 14:13:00,96.663,96.663,96.649,96.655,120900001.0
2007-03-29 14:14:00,96.642,96.643,96.633,96.635,113699997.0
2007-03-29 14:15:00,96.642,96.664,96.642,96.664,81300000.0
2007-03-29 14:16:00,96.647,96.662,96.639,96.639,108700004.0
2007-03-29 14:17:00,96.63,96.638,96.615,96.625,66999999.0
2007-03-29 14:18:00,96.622,96.63,96.622,96.624,128100000.0
2007-03-29 14:19:00,96.614,96.633,96.614,96.625,116600001.0
2007-03-29 14:20:00,96.618,96.642,96.618,96.64,179500003.0
2007-03-29 14:21:00,96.648,96.648,96.63,96.63,171300002.0
2007-03-29 14:22:00,96.643,96.643,96.627,96.627,78099999.0
2007-03-29 14:23:00,96.63,96.63,96.614,96.624,126200003.0
2007-03-29 14:24:00,96.598,96.621,96.591,96.602,180499999.0
2007-03-29 14:25:00,96.606,96.608,96.598,96.598,159499999.0
2007-03-29 14:26:00,96.598,96.618,96.59,96.609,168299998.0
2007-03-29 14:27:00,96.631,96.632,96.611,96.621,188899998.0
2007-03-29 14:28:00,96.621,96.628,96.614,96.614,167600002.0
2007-03-29 14:29:00,96.611,96.618,96.595,96.595,115600001.0
2007-03-29 14:30:00,96.59,96.644,96.572,96.644,101800000.0
2007-03-29 14:31:00,96.664,96.664,96.629,96.662,154799999.0
2007-03-29 14:32:00,96.672,96.685,96.652,96.662,153099998.0
2007-03-29 14:33:00,96.669,96.669,96.634,96.637,163099999.0
2007-03-29 14:34:00,96.643,96.669,96.64,96.653,127199997.0
2007-03-29 14:35:00,96.645,96.687,96.645,96.687,81299999.0
2007-03-29 14:36:00,96.707,96.726,96.698,96.698,67000000.0
2007-03-29 14:37:00,96.684,96.697,96.671,96.697,54200000.0
2007-03-29 14:38:00,96.717,96.722,96.709,96.709,123599997.0
2007-03-29 14:39:00,96.702,96.709,96.672,96.672,76200000.0
2007-03-29 14:40:00,96.663,96.689,96.663,96.675,107099999.0
2007-03-29 14:41:00,96.671,96.683,96.664,96.669,216199996.0
2007-03-29 14:42:00,96.689,96.694,96.68,96.68,54500000.0
2007-03-29 14:43:00,96.676,96.676,96.656,96.662,49299999.0
2007-03-29 14:44:00,96.674,96.706,96.674,96.685,170600002.0
2007-03-29 14:45:00,96.66,96.66,96.622,96.622,83899999.0
2007-03-29 14:46:00,96.624,96.645,96.624,96.645,54000000.0
2007-03-29 14:47:00,96.645,96.645,96.643,96.643,41700000.0
2007-03-29 14:48:00,96.631,96.631,96.614,96.623,53300000.0
2007-03-29 14:49:00,96.613,96.62,96.613,96.619,65200000.0
2007-03-29 14:50:00,96.617,96.625,96.599,96.613,57700000.0
2007-03-29 14:51:00,96.613,96.643,96.609,96.634,81100001.0
2007-03-29 14:52:00,96.636,96.641,96.628,96.638,110000000.0
2007-03-29 14:53:00,96.646,96.663,96.637,96.663,144399996.0
2007-03-29 14:54:00,96.647,96.647,96.643,96.643,28700000.0
2007-03-29 14:55:00,96.643,96.647,96.643,96.647,61099998.0
2007-03-29 14:56:00,96.662,96.662,96.646,96.652,151200000.0
2007-03-29 14:57:00,96.655,96.655,96.637,96.645,150899999.0
2007-03-29 14:58:00,96.641,96.641,96.631,96.638,32899999.0
2007-03-29 14:59:00,96.645,96.645,96.623,96.639,107999997.0
2007-03-29 15:00:00,96.644,96.669,96.644,96.659,49699999.0
2007-03-29 15:01:00,96.652,96.668,96.651,96.655,98199999.0
2007-03-29 15:02:00,96.665,96.667,96.645,96.658,138699998.0
2007-03-29 15:03:00,96.644,96.654,96.638,96.654,105299999.0
2007-03-29 15:04:00,96.656,96.656,96.629,96.632,141999998.0
2007-03-29 15:05:00,96.628,96.636,96.616,96.636,74700001.0
2007-03-29 15:06:00,96.64,96.649,96.626,96.626,119300000.0
2007-03-29 15:07:00,96.617,96.624,96.611,96.614,101700000.0
2007-03-29 15:08:00,96.596,96.607,96.589,96.601,142699999.0
2007-03-29 15:09:00,96.595,96.595,96.584,96.585,81800000.0
2007-03-29 15:10:00,96.604,96.611,96.593,96.598,140700003.0
2007-03-29 15:11:00,96.606,96.614,96.598,96.605,135499998.0
2007-03-29 15:12:00,96.625,96.641,96.614,96.637,124099999.0
2007-03-29 15:13:00,96.643,96.643,96.618,96.635,128699998.0
2007-03-29 15:14:00,96.638,96.638,96.624,96.625,76999999.0
2007-03-29 15:15:00,96.625,96.635,96.616,96.635,123300002.0
2007-03-29 15:16:00,96.629,96.64,96.621,96.636,185699997.0
2007-03-29 15:17:00,96.63,96.63,96.615,96.615,225399999.0
2007-03-29 15:18:00,96.623,96.631,96.623,96.631,29999999.0
2007-03-29 15:19:00,96.639,96.641,96.627,96.639,153399998.0
2007-03-29 15:20:00,96.637,96.645,96.632,96.64,144900001.0
2007-03-29 15:21:00,96.628,96.636,96.619,96.625,83399998.0
2007-03-29 15:22:00,96.62,96.635,96.61,96.635,143000000.0
2007-03-29 15:23:00,96.655,96.662,96.655,96.662,56299999.0
2007-03-29 15:24:00,96.655,96.655,96.65,96.65,38200000.0
2007-03-29 15:25:00,96.639,96.639,96.638,96.638,4800000.0
2007-03-29 15:26:00,96.638,96.642,96.638,96.642,59499999.0
2007-03-29 15:27:00,96.646,96.667,96.634,96.659,96300001.0
2007-03-29 15:28:00,96.667,96.672,96.653,96.662,194999996.0
2007-03-29 15:29:00,96.662,96.672,96.662,96.668,75500000.0
2007-03-29 15:30:00,96.687,96.705,96.687,96.702,63700001.0
2007-03-29 15:31:00,96.697,96.699,96.674,96.68,39200000.0
2007-03-29 15:32:00,96.673,96.693,96.673,96.688,81899999.0
2007-03-29 15:33:00,96.691,96.691,96.668,96.668,49199999.0
2007-03-29 15:34:00,96.658,96.672,96.658,96.672,57699999.0
2007-03-29 15:35:00,96.675,96.681,96.675,96.678,127499997.0
2007-03-29 15:36:00,96.669,96.679,96.653,96.666,118600002.0
2007-03-29 15:37:00,96.671,96.675,96.64,96.64,185100002.0
2007-03-29 15:38:00,96.648,96.659,96.648,96.659,94400000.0
2007-03-29 15:39:00,96.657,96.662,96.657,96.662,76100000.0
2007-03-29 15:40:00,96.661,96.661,96.652,96.66,86899999.0
2007-03-29 15:41:00,96.668,96.67,96.642,96.662,136800001.0
2007-03-29 15:42:00,96.665,96.667,96.651,96.667,97199999.0
2007-03-29 15:43:00,96.671,96.671,96.664,96.67,69100002.0
2007-03-29 15:44:00,96.662,96.673,96.66,96.663,182000001.0
2007-03-29 15:45:00,96.668,96.673,96.651,96.673,55400000.0
2007-03-29 15:46:00,96.684,96.69,96.677,96.677,84100000.0
2007-03-29 15:47:00,96.692,96.692,96.674,96.687,84200002.0
2007-03-29 15:48:00,96.698,96.704,96.698,96.703,35700000.0
2007-03-29 15:49:00,96.697,96.697,96.695,96.695,12800000.0
2007-03-29 15:50:00,96.689,96.696,96.684,96.686,99999999.0
2007-03-29 15:51:00,96.685,96.695,96.681,96.695,146699999.0
2007-03-29 15:52:00,96.686,96.702,96.686,96.701,48400000.0
2007-03-29 15:53:00,96.695,96.695,96.686,96.692,117099999.0
2007-03-29 15:54:00,96.695,96.695,96.68,96.688,113399999.0
2007-03-29 15:55:00,96.685,96.685,96.669,96.685,42400000.0
2007-03-29 15:56:00,96.687,96.688,96.68,96.681,99800001.0
2007-03-29 15:57:00,96.693,96.695,96.671,96.695,44400000.0
2007-03-29 15:58:00,96.7,96.713,96.7,96.707,175199998.0
2007-03-29 15:59:00,96.695,96.711,96.684,96.7,120899998.0
2007-03-29 16:00:00,96.687,96.687,96.672,96.687,37200000.0
2007-03-29 16:01:00,96.685,96.71,96.685,96.702,66099999.0
2007-03-29 16:02:00,96.715,96.715,96.693,96.702,67900002.0
2007-03-29 16:03:00,96.693,96.693,96.678,96.688,77000000.0
2007-03-29 16:04:00,96.689,96.7,96.688,96.691,74599999.0
2007-03-29 16:05:00,96.69,96.69,96.684,96.685,70400001.0
2007-03-29 16:06:00,96.675,96.675,96.662,96.671,82200002.0
2007-03-29 16:07:00,96.673,96.676,96.669,96.67,48100000.0
2007-03-29 16:08:00,96.677,96.681,96.665,96.674,139699999.0
2007-03-29 16:09:00,96.672,96.677,96.672,96.675,88700002.0
2007-03-29 16:10:00,96.686,96.697,96.665,96.688,148400000.0
2007-03-29 16:11:00,96.699,96.71,96.699,96.705,77800000.0
2007-03-29 16:12:00,96.7,96.704,96.691,96.704,118099997.0
2007-03-29 16:13:00,96.702,96.702,96.688,96.695,167100001.0
2007-03-29 16:14:00,96.695,96.727,96.69,96.727,99499999.0
2007-03-29 16:15:00,96.732,96.775,96.731,96.775,146499996.0
2007-03-29 16:16:00,96.753,96.785,96.738,96.773,166100001.0
2007-03-29 16:17:00,96.768,96.778,96.753,96.755,232099999.0
2007-03-29 16:18:00,96.76,96.767,96.749,96.749,105700000.0
2007-03-29 16:19:00,96.742,96.77,96.741,96.769,223699998.0
2007-03-29 16:20:00,96.759,96.771,96.758,96.771,108600000.0
2007-03-29 16:21:00,96.758,96.758,96.738,96.749,93499998.0
2007-03-29 16:22:00,96.743,96.753,96.74,96.745,76199998.0
2007-03-29 16:23:00,96.752,96.752,96.73,96.73,82200000.0
2007-03-29 16:24:00,96.739,96.739,96.726,96.738,101500000.0
2007-03-29 16:25:00,96.738,96.743,96.725,96.725,114900003.0
2007-03-29 16:26:00,96.72,96.731,96.72,96.727,146900003.0
2007-03-29 16:27:00,96.715,96.715,96.703,96.703,48299998.0
2007-03-29 16:28:00,96.687,96.713,96.687,96.704,56200000.0
2007-03-29 16:29:00,96.707,96.713,96.703,96.703,142400000.0
2007-03-29 16:30:00,96.714,96.714,96.695,96.711,108799999.0
2007-03-29 16:31:00,96.712,96.742,96.712,96.742,93599996.0
2007-03-29 16:32:00,96.748,96.759,96.734,96.735,60499999.0
2007-03-29 16:33:00,96.737,96.737,96.723,96.737,72900000.0
2007-03-29 16:34:00,96.736,96.736,96.73,96.732,59500001.0
2007-03-29 16:35:00,96.723,96.734,96.721,96.732,123800000.0
2007-03-29 16:36:00,96.729,96.74,96.722,96.722,77299998.0
2007-03-29 16:37:00,96.728,96.732,96.727,96.727,144999999.0
2007-03-29 16:38:00,96.74,96.758,96.74,96.755,55000000.0
2007-03-29 16:39:00,96.759,96.768,96.745,96.758,128799999.0
2007-03-29 16:40:00,96.776,96.778,96.765,96.777,182000002.0
2007-03-29 16:41:00,96.782,96.782,96.773,96.776,147299998.0
2007-03-29 16:42:00,96.779,96.779,96.776,96.776,100999998.0
2007-03-29 16:43:00,96.778,96.795,96.776,96.776,54899999.0
2007-03-29 16:44:00,96.761,96.782,96.757,96.777,131399998.0
2007-03-29 16:45:00,96.766,96.774,96.762,96.772,70299999.0
2007-03-29 16:46:00,96.778,96.807,96.775,96.807,88100001.0
2007-03-29 16:47:00,96.802,96.805,96.784,96.784,171600001.0
2007-03-29 16:48:00,96.781,96.781,96.761,96.78,120199999.0
2007-03-29 16:49:00,96.776,96.785,96.767,96.78,137399999.0
2007-03-29 16:50:00,96.778,96.786,96.77,96.786,64199999.0
2007-03-29 16:51:00,96.791,96.791,96.768,96.773,111100002.0
2007-03-29 16:52:00,96.769,96.77,96.75,96.763,206199999.0
2007-03-29 16:53:00,96.767,96.768,96.734,96.765,97599998.0
2007-03-29 16:54:00,96.762,96.78,96.762,96.773,145800001.0
2007-03-29 16:55:00,96.785,96.793,96.785,96.789,57200000.0
2007-03-29 16:56:00,96.8,96.8,96.788,96.79,80400000.0
2007-03-29 16:57:00,96.789,96.812,96.789,96.804,136800002.0
2007-03-29 16:58:00,96.817,96.819,96.808,96.808,74400001.0
2007-03-29 16:59:00,96.809,96.815,96.8,96.81,109999998.0
2007-03-29 17:00:00,96.82,96.82,96.79,96.811,88800000.0
2007-03-29 17:01:00,96.804,96.819,96.798,96.798,26399999.0
2007-03-29 17:02:00,96.794,96.81,96.794,96.81,52600002.0
2007-03-29 17:03:00,96.811,96.811,96.799,96.807,100000001.0
2007-03-29 17:04:00,96.802,96.802,96.792,96.802,99000000.0
2007-03-29 17:05:00,96.798,96.808,96.798,96.802,49300001.0
2007-03-29 17:06:00,96.794,96.814,96.794,96.805,64300000.0
2007-03-29 17:07:00,96.796,96.812,96.796,96.807,98200001.0
2007-03-29 17:08:00,96.815,96.815,96.799,96.814,96700001.0
2007-03-29 17:09:00,96.8,96.815,96.795,96.807,92100001.0
2007-03-29 17:10:00,96.805,96.813,96.8,96.809,106000001.0
2007-03-29 17:11:00,96.805,96.81,96.805,96.81,77600000.0
2007-03-29 17:12:00,96.807,96.807,96.794,96.794,51000000.0
2007-03-29 17:13:00,96.794,96.809,96.794,96.801,110499999.0
2007-03-29 17:14:00,96.798,96.798,96.779,96.787,76199999.0
2007-03-29 17:15:00,96.789,96.797,96.783,96.797,37599999.0
2007-03-29 17:16:00,96.805,96.805,96.786,96.793,111600000.0
2007-03-29 17:17:00,96.8,96.809,96.791,96.809,119399999.0
2007-03-29 17:18:00,96.806,96.814,96.806,96.814,20000000.0
2007-03-29 17:19:00,96.82,96.822,96.81,96.822,56899999.0
2007-03-29 17:20:00,96.824,96.842,96.824,96.842,34200000.0
2007-03-29 17:21:00,96.834,96.834,96.819,96.819,35099999.0
2007-03-29 17:22:00,96.816,96.817,96.81,96.813,120200002.0
2007-03-29 17:23:00,96.811,96.817,96.806,96.809,47900000.0
2007-03-29 17:24:00,96.801,96.806,96.799,96.799,184800000.0
2007-03-29 17:25:00,96.794,96.808,96.791,96.798,141200003.0
2007-03-29 17:26:00,96.798,96.798,96.787,96.794,48700000.0
2007-03-29 17:27:00,96.789,96.789,96.78,96.783,45300000.0
2007-03-29 17:28:00,96.791,96.804,96.788,96.788,98500001.0
2007-03-29 17:29:00,96.793,96.813,96.793,96.804,27900000.0
2007-03-29 17:30:00,96.81,96.811,96.796,96.805,125700002.0
2007-03-29 17:31:00,96.808,96.813,96.806,96.813,46799999.0
2007-03-29 17:32:00,96.798,96.819,96.798,96.807,157500003.0
2007-03-29 17:33:00,96.798,96.813,96.798,96.811,15200000.0
2007-03-29 17:34:00,96.808,96.823,96.798,96.823,96899998.0
2007-03-29 17:35:00,96.803,96.803,96.789,96.799,118700001.0
2007-03-29 17:36:00,96.8,96.808,96.791,96.791,132900001.0
2007-03-29 17:37:00,96.79,96.79,96.764,96.773,68400001.0
2007-03-29 17:38:00,96.784,96.801,96.784,96.8,148500003.0
2007-03-29 17:39:00,96.792,96.793,96.784,96.784,68100000.0
2007-03-29 17:40:00,96.754,96.79,96.752,96.79,73700001.0
2007-03-29 17:41:00,96.792,96.793,96.786,96.791,65300001.0
2007-03-29 17:42:00,96.795,96.795,96.778,96.785,45300000.0
2007-03-29 17:43:00,96.793,96.793,96.78,96.783,90100000.0
2007-03-29 17:44:00,96.777,96.793,96.775,96.779,93999999.0
2007-03-29 17:45:00,96.785,96.791,96.777,96.791,127299999.0
2007-03-29 17:46:00,96.8,96.812,96.798,96.805,205500000.0
2007-03-29 17:47:00,96.804,96.827,96.804,96.812,78700000.0
2007-03-29 17:48:00,96.821,96.821,96.806,96.819,61600001.0
2007-03-29 17:49:00,96.825,96.825,96.805,96.815,111900000.0
2007-03-29 17:50:00,96.803,96.812,96.798,96.812,63000000.0
2007-03-29 17:51:00,96.813,96.82,96.805,96.82,190000001.0
2007-03-29 17:52:00,96.817,96.819,96.797,96.802,151500002.0
2007-03-29 17:53:00,96.803,96.817,96.803,96.815,72900000.0
2007-03-29 17:54:00,96.811,96.816,96.801,96.81,189999998.0
2007-03-29 17:55:00,96.813,96.813,96.793,96.808,86199999.0
2007-03-29 17:56:00,96.802,96.804,96.783,96.785,172999998.0
2007-03-29 17:57:00,96.791,96.797,96.786,96.791,41200000.0
2007-03-29 17:58:00,96.787,96.787,96.762,96.762,125700000.0
2007-03-29 17:59:00,96.765,96.775,96.765,96.769,92899997.0
2007-03-29 18:00:00,96.775,96.78,96.775,96.78,26799999.0
2007-03-29 18:01:00,96.79,96.794,96.775,96.777,130000001.0
2007-03-29 18:02:00,96.768,96.804,96.761,96.804,85100000.0
2007-03-29 18:03:00,96.79,96.79,96.779,96.784,76799999.0
2007-03-29 18:04:00,96.782,96.795,96.772,96.777,139799999.0
2007-03-29 18:05:00,96.78,96.795,96.78,96.795,42700001.0
2007-03-29 18:06:00,96.805,96.805,96.789,96.789,109999997.0
2007-03-29 18:07:00,96.798,96.798,96.792,96.794,45400001.0
2007-03-29 18:08:00,96.791,96.791,96.776,96.776,60200001.0
2007-03-29 18:09:00,96.778,96.791,96.77,96.771,137100000.0
2007-03-29 18:10:00,96.769,96.771,96.756,96.757,69899999.0
2007-03-29 18:11:00,96.759,96.764,96.759,96.764,23700001.0
2007-03-29 18:12:00,96.762,96.785,96.762,96.775,75300001.0
2007-03-29 18:13:00,96.787,96.787,96.77,96.779,168999997.0
2007-03-29 18:14:00,96.771,96.785,96.756,96.756,149099998.0
2007-03-29 18:15:00,96.743,96.757,96.743,96.75,163199996.0
2007-03-29 18:16:00,96.749,96.769,96.749,96.769,55499999.0
2007-03-29 18:17:00,96.763,96.766,96.761,96.766,61900000.0
2007-03-29 18:18:00,96.766,96.766,96.742,96.754,88700000.0
2007-03-29 18:19:00,96.747,96.752,96.727,96.742,133199997.0
2007-03-29 18:20:00,96.744,96.744,96.716,96.73,25500000.0
2007-03-29 18:21:00,96.728,96.728,96.709,96.723,84999999.0
2007-03-29 18:22:00,96.725,96.725,96.689,96.7,81699999.0
2007-03-29 18:23:00,96.722,96.722,96.715,96.715,77600000.0
2007-03-29 18:24:00,96.71,96.71,96.703,96.704,188900002.0
2007-03-29 18:25:00,96.711,96.724,96.711,96.724,99200001.0
2007-03-29 18:26:00,96.737,96.751,96.737,96.743,91200000.0
2007-03-29 18:27:00,96.733,96.738,96.679,96.682,118999999.0
2007-03-29 18:28:00,96.689,96.703,96.68,96.68,110900001.0
2007-03-29 18:29:00,96.676,96.676,96.641,96.659,156199999.0
2007-03-29 18:30:00,96.664,96.668,96.658,96.665,117499999.0
2007-03-29 18:31:00,96.658,96.658,96.626,96.628,112099999.0
2007-03-29 18:32:00,96.642,96.642,96.634,96.635,70600000.0
2007-03-29 18:33:00,96.641,96.641,96.63,96.63,51299999.0
2007-03-29 18:34:00,96.648,96.674,96.648,96.674,48200000.0
2007-03-29 18:35:00,96.68,96.681,96.665,96.681,101299999.0
2007-03-29 18:36:00,96.685,96.696,96.675,96.696,117400000.0
2007-03-29 18:37:00,96.697,96.729,96.697,96.722,101500001.0
2007-03-29 18:38:00,96.726,96.733,96.721,96.733,67400002.0
2007-03-29 18:39:00,96.733,96.775,96.733,96.76,97200000.0
2007-03-29 18:40:00,96.75,96.75,96.735,96.735,92399998.0
2007-03-29 18:41:00,96.744,96.758,96.744,96.758,11200000.0
2007-03-29 18:42:00,96.762,96.77,96.756,96.761,114599999.0
2007-03-29 18:43:00,96.751,96.755,96.738,96.738,41000000.0
2007-03-29 18:44:00,96.738,96.748,96.738,96.738,53699999.0
2007-03-29 18:45:00,96.743,96.786,96.741,96.786,139499998.0
2007-03-29 18:46:00,96.786,96.793,96.78,96.79,200400002.0
2007-03-29 18:47:00,96.795,96.795,96.785,96.785,30800000.0
2007-03-29 18:48:00,96.787,96.795,96.783,96.787,115199998.0
2007-03-29 18:49:00,96.789,96.8,96.781,96.793,67999999.0
2007-03-29 18:50:00,96.785,96.785,96.782,96.785,53100002.0
2007-03-29 18:51:00,96.774,96.787,96.764,96.787,74199999.0
2007-03-29 18:52:00,96.781,96.791,96.781,96.781,89699998.0
2007-03-29 18:53:00,96.787,96.797,96.783,96.789,102600001.0
2007-03-29 18:54:00,96.795,96.795,96.795,96.795,23600000.0
2007-03-29 18:55:00,96.794,96.794,96.779,96.779,93900001.0
2007-03-29 18:56:00,96.785,96.785,96.778,96.784,62800001.0
2007-03-29 18:57:00,96.787,96.802,96.78,96.793,177500002.0
2007-03-29 18:58:00,96.797,96.806,96.795,96.797,99199998.0
2007-03-29 18:59:00,96.79,96.79,96.775,96.78,103099999.0
2007-03-29 19:00:00,96.782,96.782,96.774,96.777,46499999.0
2007-03-29 19:01:00,96.773,96.777,96.749,96.767,170799996.0
2007-03-29 19:02:00,96.769,96.784,96.765,96.765,85000000.0
2007-03-29 19:03:00,96.76,96.786,96.76,96.786,112099999.0
2007-03-29 19:04:00,96.797,96.797,96.78,96.78,51999998.0
2007-03-29 19:05:00,96.789,96.791,96.758,96.758,114000001.0
2007-03-29 19:06:00,96.764,96.766,96.757,96.757,71000000.0
2007-03-29 19:07:00,96.753,96.762,96.741,96.762,115700002.0
2007-03-29 19:08:00,96.762,96.771,96.757,96.757,89900000.0
2007-03-29 19:09:00,96.757,96.771,96.757,96.768,58800001.0
2007-03-29 19:10:00,96.763,96.785,96.763,96.78,150799998.0
2007-03-29 19:11:00,96.773,96.811,96.768,96.81,91399998.0
2007-03-29 19:12:00,96.806,96.822,96.801,96.811,155900000.0
2007-03-29 19:13:00,96.811,96.82,96.805,96.81,118999999.0
2007-03-29 19:14:00,96.809,96.814,96.809,96.813,116700001.0
2007-03-29 19:15:00,96.807,96.812,96.806,96.806,38000000.0
2007-03-29 19:16:00,96.804,96.804,96.798,96.798,33700001.0
2007-03-29 19:17:00,96.818,96.818,96.813,96.813,42000000.0
2007-03-29 19:18:00,96.814,96.814,96.785,96.788,102299999.0
2007-03-29 19:19:00,96.784,96.793,96.784,96.793,31600000.0
2007-03-29 19:20:00,96.788,96.809,96.781,96.794,144200001.0
2007-03-29 19:21:00,96.791,96.799,96.785,96.785,141599999.0
2007-03-29 19:22:00,96.786,96.798,96.786,96.798,71900000.0
2007-03-29 19:23:00,96.797,96.807,96.797,96.807,75700001.0
2007-03-29 19:24:00,96.799,96.809,96.799,96.802,60900000.0
2007-03-29 19:25:00,96.802,96.802,96.793,96.793,41200000.0
2007-03-29 19:26:00,96.793,96.812,96.793,96.799,87400000.0
2007-03-29 19:27:00,96.799,96.814,96.799,96.806,81399999.0
2007-03-29 19:28:00,96.82,96.825,96.81,96.81,94299999.0
2007-03-29 19:29:00,96.823,96.824,96.815,96.824,27700000.0
2007-03-29 19:30:00,96.821,96.822,96.818,96.822,118300000.0
2007-03-29 19:31:00,96.823,96.826,96.813,96.822,123500003.0
2007-03-29 19:32:00,96.818,96.835,96.815,96.835,136000001.0
2007-03-29 19:33:00,96.835,96.856,96.835,96.856,77999998.0
2007-03-29 19:34:00,96.865,96.865,96.857,96.86,40300000.0
2007-03-29 19:35:00,96.878,96.911,96.878,96.9,111000002.0
2007-03-29 19:36:00,96.899,96.909,96.882,96.882,163300001.0
2007-03-29 19:37:00,96.896,96.9,96.887,96.895,146299997.0
2007-03-29 19:38:00,96.881,96.89,96.871,96.887,154300000.0
2007-03-29 19:39:00,96.881,96.883,96.867,96.873,110000000.0
2007-03-29 19:40:00,96.873,96.889,96.868,96.88,88799998.0
2007-03-29 19:41:00,96.879,96.897,96.879,96.897,40399999.0
2007-03-29 19:42:00,96.897,96.922,96.897,96.922,82300001.0
2007-03-29 19:43:00,96.926,96.937,96.92,96.926,146899999.0
2007-03-29 19:44:00,96.933,96.935,96.921,96.925,196600001.0
2007-03-29 19:45:00,96.929,96.929,96.912,96.929,131499999.0
2007-03-29 19:46:00,96.931,96.957,96.921,96.957,87899998.0
2007-03-29 19:47:00,96.956,96.966,96.945,96.955,100899999.0
2007-03-29 19:48:00,96.945,96.945,96.928,96.938,127099998.0
2007-03-29 19:49:00,96.922,96.928,96.922,96.928,48500000.0
2007-03-29 19:50:00,96.92,96.92,96.92,96.92,4000000.0
2007-03-29 19:51:00,96.918,96.928,96.903,96.903,140299998.0
2007-03-29 19:52:00,96.91,96.91,96.896,96.896,78800000.0
2007-03-29 19:53:00,96.898,96.9,96.896,96.9,18100000.0
2007-03-29 19:54:00,96.902,96.904,96.868,96.902,93199999.0
2007-03-29 19:55:00,96.904,96.904,96.891,96.891,48400000.0
2007-03-29 19:56:00,96.898,96.905,96.884,96.884,187599997.0
2007-03-29 19:57:00,96.893,96.898,96.887,96.887,124800000.0
2007-03-29 19:58:00,96.897,96.897,96.886,96.891,68300000.0
2007-03-29 19:59:00,96.893,96.903,96.891,96.903,108099998.0
2007-03-29 20:00:00,96.902,96.902,96.888,96.895,282199997.0
2007-03-29 20:01:00,96.902,96.907,96.899,96.902,47799999.0
2007-03-29 20:02:00,96.907,96.911,96.894,96.9,39700000.0
2007-03-29 20:03:00,96.876,96.886,96.869,96.886,148100000.0
2007-03-29 20:04:00,96.878,96.899,96.878,96.893,154799998.0
2007-03-29 20:05:00,96.893,96.909,96.888,96.901,105299999.0
2007-03-29 20:06:00,96.889,96.889,96.844,96.844,109399998.0
2007-03-29 20:07:00,96.853,96.857,96.853,96.857,50800001.0
2007-03-29 20:08:00,96.865,96.878,96.863,96.867,146599997.0
2007-03-29 20:09:00,96.875,96.875,96.861,96.868,115999998.0
2007-03-29 20:10:00,96.871,96.875,96.859,96.859,70600000.0
2007-03-29 20:11:00,96.853,96.854,96.838,96.838,36000000.0
2007-03-29 20:12:00,96.849,96.861,96.847,96.847,126399998.0
2007-03-29 20:13:00,96.847,96.854,96.847,96.85,116499998.0
2007-03-29 20:14:00,96.854,96.854,96.851,96.851,25500000.0
2007-03-29 20:15:00,96.855,96.865,96.855,96.865,18100000.0
2007-03-29 20:16:00,96.848,96.848,96.847,96.847,7600000.0
2007-03-29 20:17:00,96.84,96.853,96.84,96.851,124200003.0
2007-03-29 20:18:00,96.846,96.846,96.84,96.841,27900000.0
2007-03-29 20:19:00,96.853,96.861,96.85,96.85,127200002.0
2007-03-29 20:20:00,96.852,96.861,96.849,96.861,182799997.0
2007-03-29 20:21:00,96.866,96.867,96.854,96.867,65100000.0
2007-03-29 20:22:00,96.864,96.876,96.864,96.876,29900000.0
2007-03-29 20:23:00,96.87,96.885,96.87,96.881,199699997.0
2007-03-29 20:24:00,96.869,96.869,96.859,96.862,39599999.0
2007-03-29 20:25:00,96.875,96.884,96.871,96.875,57299999.0
2007-03-29 20:26:00,96.872,96.873,96.862,96.866,89400004.0
2007-03-29 20:27:00,96.865,96.865,96.865,96.865,7200000.0
2007-03-29 20:28:00,96.865,96.865,96.865,96.865,19100000.0
2007-03-29 20:29:00,96.877,96.877,96.858,96.858,75600001.0
2007-03-29 20:30:00,96.859,96.877,96.859,96.877,94699998.0
2007-03-29 20:31:00,96.877,96.877,96.869,96.874,38899999.0
2007-03-29 20:32:00,96.883,96.883,96.882,96.882,23099999.0
2007-03-29 20:33:00,96.877,96.881,96.86,96.866,130399999.0
2007-03-29 20:34:00,96.865,96.879,96.865,96.871,67600000.0
2007-03-29 20:35:00,96.878,96.886,96.87,96.87,59400000.0
2007-03-29 20:36:00,96.874,96.88,96.874,96.875,82099999.0
2007-03-29 20:37:00,96.879,96.9,96.877,96.9,101000001.0
2007-03-29 20:38:00,96.901,96.907,96.895,96.903,68500000.0
2007-03-29 20:39:00,96.9,96.904,96.894,96.899,127699999.0
2007-03-29 20:40:00,96.896,96.896,96.879,96.879,68600000.0
2007-03-29 20:41:00,96.887,96.889,96.877,96.883,106000002.0
2007-03-29 20:42:00,96.884,96.904,96.884,96.904,163500000.0
2007-03-29 20:43:00,96.881,96.891,96.876,96.876,178399999.0
2007-03-29 20:44:00,96.877,96.885,96.877,96.885,69899998.0
2007-03-29 20:45:00,96.889,96.897,96.888,96.897,18300000.0
2007-03-29 20:46:00,96.879,96.89,96.875,96.89,84599997.0
2007-03-29 20:47:00,96.885,96.905,96.885,96.905,127300001.0
2007-03-29 20:48:00,96.902,96.904,96.894,96.895,81599998.0
2007-03-29 20:49:00,96.892,96.892,96.883,96.883,76199998.0
2007-03-29 20:50:00,96.895,96.895,96.895,96.895,700000.0
2007-03-29 20:51:00,96.886,96.898,96.886,96.894,57200000.0
2007-03-29 20:52:00,96.905,96.912,96.899,96.899,83900001.0
2007-03-29 20:53:00,96.902,96.913,96.89,96.904,74300000.0
2007-03-29 20:54:00,96.914,96.916,96.899,96.916,29400000.0
2007-03-29 20:55:00,96.911,96.927,96.91,96.927,93800001.0
2007-03-29 20:56:00,96.916,96.927,96.916,96.927,24400000.0
2007-03-29 20:57:00,96.927,96.944,96.927,96.944,65099999.0
2007-03-29 20:58:00,96.937,96.944,96.934,96.936,164099996.0
2007-03-29 20:59:00,96.925,96.925,96.908,96.915,107099999.0
2007-03-29 21:00:00,96.919,96.927,96.917,96.923,112200000.0
2007-03-29 21:01:00,96.921,96.93,96.914,96.915,117800001.0
2007-03-29 21:02:00,96.91,96.919,96.902,96.914,75500000.0
2007-03-29 21:03:00,96.911,96.912,96.89,96.91,104300000.0
2007-03-29 21:04:00,96.912,96.912,96.908,96.91,52600000.0
2007-03-29 21:05:00,96.905,96.914,96.892,96.91,78199999.0
2007-03-29 21:06:00,96.892,96.921,96.892,96.921,47099999.0
2007-03-29 21:07:00,96.922,96.922,96.907,96.907,65099997.0
2007-03-29 21:08:00,96.901,96.908,96.885,96.901,186500001.0
2007-03-29 21:09:00,96.899,96.907,96.89,96.907,137000000.0
2007-03-29 21:10:00,96.902,96.902,96.879,96.888,94399999.0
2007-03-29 21:11:00,96.881,96.889,96.881,96.885,62700000.0
2007-03-29 21:12:00,96.888,96.89,96.876,96.879,148499997.0
2007-03-29 21:13:00,96.882,96.887,96.878,96.887,99900000.0
2007-03-29 21:14:00,96.889,96.889,96.886,96.886,57099998.0
2007-03-29 21:15:00,96.89,96.89,96.887,96.887,27899999.0
2007-03-29 21:16:00,96.877,96.884,96.871,96.871,117600000.0
2007-03-29 21:17:00,96.875,96.875,96.875,96.875,7200000.0
2007-03-29 21:18:00,96.879,96.88,96.868,96.88,51000000.0
2007-03-29 21:19:00,96.875,96.884,96.861,96.861,113800000.0
2007-03-29 21:20:00,96.858,96.864,96.858,96.864,29500000.0
2007-03-29 21:21:00,96.854,96.86,96.848,96.85,101600002.0
2007-03-29 21:22:00,96.858,96.858,96.846,96.852,128299996.0
2007-03-29 21:23:00,96.849,96.849,96.826,96.845,46700000.0
2007-03-29 21:24:00,96.842,96.85,96.839,96.85,70400002.0
2007-03-29 21:25:00,96.846,96.846,96.82,96.823,89600000.0
2007-03-29 21:26:00,96.817,96.834,96.817,96.834,74100002.0
2007-03-29 21:27:00,96.839,96.851,96.839,96.844,95400000.0
2007-03-29 21:28:00,96.86,96.865,96.857,96.865,88700002.0
2007-03-29 21:29:00,96.859,96.861,96.859,96.861,97200001.0
2007-03-29 21:30:00,96.87,96.883,96.87,96.873,88900001.0
2007-03-29 21:31:00,96.878,96.878,96.855,96.855,13600000.0
2007-03-29 21:32:00,96.867,96.882,96.867,96.882,38800000.0
2007-03-29 21:33:00,96.875,96.877,96.861,96.861,54600000.0
2007-03-29 21:34:00,96.865,96.865,96.865,96.865,4000000.0
2007-03-29 21:35:00,96.865,96.865,96.865,96.865,30799999.0
2007-03-29 21:36:00,96.859,96.859,96.849,96.854,106299997.0
2007-03-29 21:37:00,96.852,96.854,96.844,96.852,107300001.0
2007-03-29 21:38:00,96.855,96.855,96.855,96.855,29500000.0
2007-03-29 21:39:00,96.855,96.855,96.855,96.855,3200000.0
2007-03-29 21:40:00,96.863,96.863,96.855,96.857,117100003.0
2007-03-29 21:41:00,96.858,96.858,96.858,96.858,33999999.0
2007-03-29 21:42:00,96.854,96.854,96.849,96.853,74600000.0
2007-03-29 21:43:00,96.847,96.849,96.841,96.845,58500000.0
2007-03-29 21:44:00,96.846,96.854,96.842,96.844,52999999.0
2007-03-29 21:45:00,96.839,96.839,96.839,96.839,34799999.0
2007-03-29 21:46:00,96.833,96.836,96.826,96.835,112700000.0
2007-03-29 21:47:00,96.83,96.843,96.827,96.837,123100001.0
2007-03-29 21:48:00,96.83,96.833,96.829,96.833,54500001.0
2007-03-29 21:49:00,96.824,96.838,96.824,96.832,159500001.0
2007-03-29 21:50:00,96.832,96.838,96.828,96.838,46799999.0
2007-03-29 21:51:00,96.838,96.841,96.828,96.841,78400000.0
2007-03-29 21:52:00,96.843,96.845,96.843,96.845,21299999.0
2007-03-29 21:53:00,96.842,96.842,96.825,96.841,125899996.0
2007-03-29 21:54:00,96.847,96.855,96.845,96.845,75600000.0
2007-03-29 21:55:00,96.858,96.858,96.845,96.853,73999998.0
2007-03-29 21:56:00,96.863,96.867,96.863,96.867,49399999.0
2007-03-29 21:57:00,96.87,96.87,96.861,96.865,36000000.0
2007-03-29 21:58:00,96.863,96.874,96.862,96.862,149199997.0
2007-03-29 21:59:00,96.877,96.877,96.858,96.858,86299998.0
2007-03-29 22:00:00,96.863,96.867,96.863,96.867,34000000.0
2007-03-29 22:01:00,96.875,96.875,96.86,96.86,42200000.0
2007-03-29 22:02:00,96.864,96.866,96.864,96.866,27500000.0
2007-03-29 22:03:00,96.867,96.869,96.852,96.862,94699996.0
2007-03-29 22:04:00,96.861,96.868,96.859,96.859,9900000.0
2007-03-29 22:05:00,96.855,96.867,96.853,96.867,40899998.0
2007-03-29 22:06:00,96.864,96.864,96.858,96.858,23400000.0
2007-03-29 22:07:00,96.856,96.876,96.856,96.865,124800001.0
2007-03-29 22:08:00,96.876,96.876,96.864,96.867,82600000.0
2007-03-29 22:09:00,96.872,96.876,96.868,96.868,128299998.0
2007-03-29 22:10:00,96.874,96.874,96.868,96.873,62899999.0
2007-03-29 22:11:00,96.879,96.891,96.877,96.882,87300001.0
2007-03-29 22:12:00,96.868,96.875,96.858,96.868,169600002.0
2007-03-29 22:13:00,96.874,96.881,96.86,96.868,153900003.0
2007-03-29 22:14:00,96.873,96.89,96.87,96.878,157999998.0
2007-03-29 22:15:00,96.863,96.863,96.862,96.862,41200000.0
2007-03-29 22:16:00,96.846,96.854,96.846,96.852,54000001.0
2007-03-29 22:17:00,96.853,96.853,96.85,96.853,63300000.0
2007-03-29 22:18:00,96.846,96.846,96.839,96.839,28400000.0
2007-03-29 22:19:00,96.844,96.851,96.842,96.851,90400001.0
2007-03-29 22:20:00,96.849,96.849,96.849,96.849,39600002.0
2007-03-29 22:21:00,96.849,96.849,96.834,96.845,201400005.0
2007-03-29 22:22:00,96.846,96.858,96.846,96.855,57699999.0
2007-03-29 22:23:00,96.861,96.872,96.844,96.858,63700000.0
2007-03-29 22:24:00,96.868,96.876,96.868,96.872,71399999.0
2007-03-29 22:25:00,96.88,96.88,96.875,96.875,19199999.0
2007-03-29 22:26:00,96.878,96.882,96.876,96.882,31900000.0
2007-03-29 22:27:00,96.883,96.886,96.878,96.882,22400000.0
2007-03-29 22:28:00,96.872,96.874,96.868,96.868,80299998.0
2007-03-29 22:29:00,96.87,96.87,96.862,96.862,45999999.0
2007-03-29 22:30:00,96.873,96.879,96.873,96.877,99099998.0
2007-03-29 22:31:00,96.866,96.87,96.854,96.87,113000001.0
2007-03-29 22:32:00,96.877,96.887,96.877,96.887,73899999.0
2007-03-29 22:33:00,96.873,96.873,96.872,96.872,45799999.0
2007-03-29 22:34:00,96.869,96.871,96.869,96.871,47500000.0
2007-03-29 22:35:00,96.877,96.877,96.866,96.874,85000000.0
2007-03-29 22:36:00,96.88,96.88,96.875,96.875,15600000.0
2007-03-29 22:37:00,96.875,96.875,96.875,96.875,3200000.0
2007-03-29 22:38:00,96.867,96.87,96.855,96.869,98500001.0
2007-03-29 22:39:00,96.883,96.883,96.873,96.873,108599999.0
2007-03-29 22:40:00,96.881,96.881,96.866,96.872,144300000.0
2007-03-29 22:41:00,96.874,96.909,96.874,96.894,123800000.0
2007-03-29 22:42:00,96.894,96.902,96.887,96.89,118400000.0
2007-03-29 22:43:00,96.88,96.887,96.87,96.87,85199999.0
2007-03-29 22:44:00,96.866,96.874,96.866,96.874,23400000.0
2007-03-29 22:45:00,96.898,96.9,96.898,96.899,88399999.0
2007-03-29 22:46:00,96.891,96.9,96.891,96.9,68099998.0
2007-03-29 22:47:00,96.917,96.946,96.917,96.943,72300000.0
2007-03-29 22:48:00,96.945,96.96,96.919,96.96,137199997.0
2007-03-29 22:49:00,96.95,96.955,96.941,96.945,159100004.0
2007-03-29 22:50:00,96.943,96.944,96.939,96.941,112200000.0
2007-03-29 22:51:00,96.939,96.951,96.939,96.951,26900001.0
2007-03-29 22:52:00,96.95,96.952,96.945,96.952,102699998.0
2007-03-29 22:53:00,96.951,96.959,96.951,96.954,161999995.0
2007-03-29 22:54:00,96.953,96.971,96.95,96.963,92800001.0
2007-03-29 22:55:00,96.961,96.961,96.959,96.959,65000000.0
2007-03-29 22:56:00,96.947,96.947,96.943,96.943,49700002.0
2007-03-29 22:57:00,96.933,96.945,96.928,96.932,129400002.0
2007-03-29 22:58:00,96.932,96.932,96.914,96.914,142399996.0
2007-03-29 22:59:00,96.928,96.928,96.912,96.912,35899999.0
2007-03-29 23:00:00,96.927,96.927,96.909,96.913,111700000.0
2007-03-29 23:01:00,96.908,96.908,96.897,96.908,125100000.0
2007-03-29 23:02:00,96.906,96.916,96.897,96.903,232000000.0
2007-03-29 23:03:00,96.906,96.919,96.898,96.919,124199998.0
2007-03-29 23:04:00,96.917,96.917,96.906,96.907,54200002.0
2007-03-29 23:05:00,96.906,96.907,96.906,96.907,7200000.0
2007-03-29 23:06:00,96.9,96.918,96.897,96.913,143399999.0
2007-03-29 23:07:00,96.918,96.926,96.914,96.915,67000000.0
2007-03-29 23:08:00,96.912,96.925,96.912,96.912,100700002.0
2007-03-29 23:09:00,96.903,96.915,96.9,96.915,83900000.0
2007-03-29 23:10:00,96.916,96.921,96.911,96.911,46799999.0
2007-03-29 23:11:00,96.907,96.912,96.899,96.899,79599999.0
2007-03-29 23:12:00,96.899,96.924,96.899,96.902,101500003.0
2007-03-29 23:13:00,96.901,96.917,96.892,96.897,159500001.0
2007-03-29 23:14:00,96.923,96.923,96.9,96.911,179200001.0
2007-03-29 23:15:00,96.918,96.929,96.918,96.929,18899999.0
2007-03-29 23:16:00,96.932,96.932,96.914,96.914,44600001.0
2007-03-29 23:17:00,96.922,96.932,96.922,96.928,77300000.0
2007-03-29 23:18:00,96.929,96.929,96.923,96.926,83600002.0
2007-03-29 23:19:00,96.92,96.923,96.908,96.918,123900001.0
2007-03-29 23:20:00,96.936,96.936,96.924,96.924,55800000.0
2007-03-29 23:21:00,96.935,96.935,96.917,96.928,169300001.0
2007-03-29 23:22:00,96.927,96.927,96.917,96.922,103399998.0
2007-03-29 23:23:00,96.93,96.93,96.905,96.913,128000000.0
2007-03-29 23:24:00,96.902,96.903,96.888,96.903,116600002.0
2007-03-29 23:25:00,96.875,96.875,96.875,96.875,45900002.0
2007-03-29 23:26:00,96.89,96.89,96.88,96.88,10400000.0
2007-03-29 23:27:00,96.873,96.886,96.873,96.886,60100002.0
2007-03-29 23:28:00,96.895,96.902,96.893,96.902,41400000.0
2007-03-29 23:29:00,96.902,96.902,96.884,96.891,112000000.0
2007-03-29 23:30:00,96.9,96.907,96.886,96.9,189699996.0
2007-03-29 23:31:00,96.904,96.909,96.898,96.898,119900000.0
2007-03-29 23:32:00,96.915,96.935,96.915,96.935,65300000.0
2007-03-29 23:33:00,96.91,96.922,96.897,96.897,164400000.0
2007-03-29 23:34:00,96.935,96.935,96.898,96.915,104999999.0
2007-03-29 23:35:00,96.926,96.926,96.888,96.921,133099999.0
2007-03-29 23:36:00,96.911,96.911,96.881,96.881,114099998.0
2007-03-29 23:37:00,96.885,96.909,96.878,96.878,143200001.0
2007-03-29 23:38:00,96.88,96.898,96.88,96.898,64500002.0
2007-03-29 23:39:00,96.91,96.925,96.902,96.919,84299999.0
2007-03-29 23:40:00,96.92,96.92,96.92,96.92,10400000.0
2007-03-29 23:41:00,96.918,96.918,96.907,96.912,143999998.0
2007-03-29 23:42:00,96.914,96.917,96.909,96.913,12800000.0
2007-03-29 23:43:00,96.904,96.904,96.887,96.897,84700000.0
2007-03-29 23:44:00,96.902,96.903,96.889,96.889,15100000.0
2007-03-29 23:45:00,96.898,96.911,96.896,96.896,49100000.0
2007-03-29 23:46:00,96.888,96.899,96.888,96.895,67400000.0
2007-03-29 23:47:00,96.89,96.894,96.856,96.894,135200002.0
2007-03-29 23:48:00,96.893,96.895,96.885,96.885,42000000.0
2007-03-29 23:49:00,96.883,96.883,96.878,96.878,73500000.0
2007-03-29 23:50:00,96.878,96.878,96.877,96.877,6400000.0
2007-03-29 23:51:00,96.87,96.877,96.87,96.877,39900002.0
2007-03-29 23:52:00,96.888,96.89,96.872,96.89,152600002.0
2007-03-29 23:53:00,96.901,96.901,96.873,96.885,158500000.0
2007-03-29 23:54:00,96.878,96.883,96.864,96.883,43500000.0
2007-03-29 23:55:00,96.875,96.889,96.861,96.889,115399997.0
2007-03-29 23:56:00,96.896,96.896,96.89,96.891,88400000.0
2007-03-29 23:57:00,96.88,96.885,96.866,96.882,59099999.0
2007-03-29 23:58:00,96.885,96.886,96.865,96.886,80999998.0
2007-03-29 23:59:00,96.888,96.888,96.872,96.872,123200002.0
2007-03-30 00:00:00,96.898,96.898,96.885,96.893,104399999.0
2007-03-30 00:01:00,96.898,96.9,96.891,96.894,135900001.0
2007-03-30 00:02:00,96.89,96.895,96.89,96.895,29499999.0
2007-03-30 00:03:00,96.891,96.891,96.889,96.889,14400000.0
2007-03-30 00:04:00,96.878,96.895,96.878,96.889,120199997.0
2007-03-30 00:05:00,96.893,96.894,96.89,96.89,110800000.0
2007-03-30 00:06:00,96.895,96.9,96.895,96.9,46099998.0
2007-03-30 00:07:00,96.895,96.895,96.895,96.895,3200000.0
2007-03-30 00:08:00,96.881,96.881,96.879,96.879,43600001.0
2007-03-30 00:09:00,96.873,96.873,96.868,96.868,9500000.0
2007-03-30 00:10:00,96.868,96.875,96.849,96.849,111700003.0
2007-03-30 00:11:00,96.843,96.851,96.841,96.851,70600000.0
2007-03-30 00:12:00,96.862,96.865,96.849,96.852,71299998.0
2007-03-30 00:13:00,96.855,96.855,96.832,96.841,67500000.0
2007-03-30 00:14:00,96.832,96.846,96.824,96.837,147400001.0
2007-03-30 00:15:00,96.836,96.85,96.833,96.85,98600000.0
2007-03-30 00:16:00,96.848,96.848,96.837,96.837,31900000.0
2007-03-30 00:17:00,96.832,96.847,96.832,96.847,33299999.0
2007-03-30 00:18:00,96.853,96.853,96.847,96.848,48400001.0
2007-03-30 00:19:00,96.853,96.86,96.852,96.852,171400001.0
2007-03-30 00:20:00,96.867,96.87,96.867,96.87,35100000.0
2007-03-30 00:21:00,96.869,96.871,96.869,96.871,21500000.0
2007-03-30 00:22:00,96.873,96.876,96.866,96.875,117099999.0
2007-03-30 00:23:00,96.876,96.876,96.856,96.861,150799999.0
2007-03-30 00:24:00,96.859,96.861,96.859,96.861,2400000.0
2007-03-30 00:25:00,96.859,96.859,96.844,96.858,51600001.0
2007-03-30 00:26:00,96.853,96.855,96.853,96.855,38800000.0
2007-03-30 00:27:00,96.855,96.855,96.855,96.855,16100000.0
2007-03-30 00:28:00,96.853,96.853,96.851,96.853,59000000.0
2007-03-30 00:29:00,96.842,96.855,96.83,96.855,169700003.0
2007-03-30 00:30:00,96.848,96.856,96.848,96.848,70499999.0
2007-03-30 00:31:00,96.862,96.862,96.846,96.857,94400002.0
2007-03-30 00:32:00,96.857,96.857,96.844,96.848,172400002.0
2007-03-30 00:33:00,96.852,96.852,96.832,96.832,113599997.0
2007-03-30 00:34:00,96.83,96.848,96.83,96.848,105700001.0
2007-03-30 00:35:00,96.84,96.84,96.817,96.828,109299999.0
2007-03-30 00:36:00,96.826,96.839,96.825,96.825,105699999.0
2007-03-30 00:37:00,96.827,96.833,96.827,96.832,35100000.0
2007-03-30 00:38:00,96.835,96.835,96.818,96.818,63500000.0
2007-03-30 00:39:00,96.819,96.823,96.808,96.816,86900001.0
2007-03-30 00:40:00,96.817,96.828,96.805,96.828,129100001.0
2007-03-30 00:41:00,96.83,96.83,96.825,96.825,8600000.0
2007-03-30 00:42:00,96.826,96.831,96.826,96.831,50000000.0
2007-03-30 00:43:00,96.838,96.859,96.838,96.846,20000000.0
2007-03-30 00:44:00,96.852,96.852,96.84,96.84,67500000.0
2007-03-30 00:45:00,96.835,96.835,96.835,96.835,4000000.0
2007-03-30 00:46:00,96.83,96.859,96.83,96.859,145400001.0
2007-03-30 00:47:00,96.86,96.861,96.849,96.859,81899997.0
2007-03-30 00:48:00,96.86,96.875,96.854,96.875,149000001.0
2007-03-30 00:49:00,96.871,96.871,96.862,96.862,35399999.0
2007-03-30 00:50:00,96.855,96.855,96.855,96.855,24700000.0
2007-03-30 00:51:00,96.868,96.88,96.868,96.873,35500000.0
2007-03-30 00:52:00,96.882,96.885,96.882,96.883,69299998.0
2007-03-30 00:53:00,96.894,96.896,96.894,96.896,27399999.0
2007-03-30 00:54:00,96.902,96.913,96.894,96.898,90599998.0
2007-03-30 00:55:00,96.895,96.911,96.895,96.911,26700001.0
2007-03-30 00:56:00,96.916,96.916,96.899,96.899,107199999.0
2007-03-30 00:57:00,96.893,96.897,96.893,96.897,37200000.0
2007-03-30 00:58:00,96.889,96.901,96.889,96.901,72300001.0
2007-03-30 00:59:00,96.899,96.906,96.898,96.898,27200000.0
2007-03-30 01:00:00,96.897,96.897,96.887,96.887,81599999.0
2007-03-30 01:01:00,96.889,96.893,96.874,96.892,135899999.0
2007-03-30 01:02:00,96.891,96.891,96.866,96.866,43400000.0
2007-03-30 01:03:00,96.866,96.877,96.866,96.873,24000000.0
2007-03-30 01:04:00,96.873,96.885,96.868,96.885,115800000.0
2007-03-30 01:05:00,96.885,96.885,96.877,96.878,98299999.0
2007-03-30 01:06:00,96.88,96.9,96.876,96.892,259199999.0
2007-03-30 01:07:00,96.875,96.882,96.859,96.882,103099999.0
2007-03-30 01:08:00,96.884,96.884,96.878,96.878,63500000.0
2007-03-30 01:09:00,96.881,96.881,96.874,96.874,25499999.0
2007-03-30 01:10:00,96.858,96.87,96.841,96.866,47399999.0
2007-03-30 01:11:00,96.873,96.873,96.868,96.868,11000000.0
2007-03-30 01:12:00,96.866,96.879,96.859,96.871,181299999.0
2007-03-30 01:13:00,96.867,96.873,96.867,96.87,71999999.0
2007-03-30 01:14:00,96.86,96.869,96.86,96.865,34099999.0
2007-03-30 01:15:00,96.86,96.868,96.855,96.855,57100002.0
2007-03-30 01:16:00,96.853,96.853,96.848,96.848,53100000.0
2007-03-30 01:17:00,96.852,96.858,96.83,96.853,72400001.0
2007-03-30 01:18:00,96.864,96.871,96.857,96.871,127200002.0
2007-03-30 01:19:00,96.876,96.876,96.864,96.864,40600002.0
2007-03-30 01:20:00,96.86,96.898,96.86,96.898,94999997.0
2007-03-30 01:21:00,96.906,96.906,96.879,96.885,87000000.0
2007-03-30 01:22:00,96.889,96.897,96.889,96.889,49899999.0
2007-03-30 01:23:00,96.883,96.883,96.882,96.882,15000000.0
2007-03-30 01:24:00,96.893,96.897,96.888,96.893,72599997.0
2007-03-30 01:25:00,96.899,96.901,96.899,96.901,37200000.0
2007-03-30 01:26:00,96.905,96.925,96.88,96.925,109500001.0
2007-03-30 01:27:00,96.944,96.96,96.94,96.94,110399999.0
2007-03-30 01:28:00,96.929,96.945,96.926,96.933,118300001.0
2007-03-30 01:29:00,96.918,96.933,96.905,96.933,84699997.0
2007-03-30 01:30:00,96.948,96.964,96.931,96.964,52100001.0
2007-03-30 01:31:00,96.956,96.956,96.913,96.925,86200001.0
2007-03-30 01:32:00,96.944,96.944,96.911,96.918,211200002.0
2007-03-30 01:33:00,96.934,96.96,96.925,96.96,159100001.0
2007-03-30 01:34:00,96.95,96.95,96.928,96.928,32399999.0
2007-03-30 01:35:00,96.912,96.941,96.912,96.935,60000002.0
2007-03-30 01:36:00,96.934,96.95,96.931,96.95,122200001.0
2007-03-30 01:37:00,96.961,96.965,96.932,96.932,144800005.0
2007-03-30 01:38:00,96.94,96.965,96.94,96.952,128699996.0
2007-03-30 01:39:00,96.955,96.961,96.945,96.945,191000003.0
2007-03-30 01:40:00,96.933,96.943,96.932,96.932,163799996.0
2007-03-30 01:41:00,96.921,96.925,96.895,96.903,118799999.0
2007-03-30 01:42:00,96.893,96.904,96.893,96.904,90299999.0
2007-03-30 01:43:00,96.916,96.92,96.898,96.92,115400002.0
2007-03-30 01:44:00,96.937,96.96,96.925,96.937,183699995.0
2007-03-30 01:45:00,96.939,96.954,96.922,96.922,109899999.0
2007-03-30 01:46:00,96.927,96.953,96.927,96.952,75300002.0
2007-03-30 01:47:00,96.95,96.951,96.938,96.95,202599998.0
2007-03-30 01:48:00,96.941,96.965,96.941,96.955,162699999.0
2007-03-30 01:49:00,96.947,96.957,96.941,96.942,53499998.0
2007-03-30 01:50:00,96.928,96.928,96.892,96.905,98400001.0
2007-03-30 01:51:00,96.924,96.928,96.878,96.894,136099997.0
2007-03-30 01:52:00,96.901,96.906,96.89,96.895,176599999.0
2007-03-30 01:53:00,96.908,96.908,96.905,96.905,59600000.0
2007-03-30 01:54:00,96.917,96.917,96.907,96.912,88299999.0
2007-03-30 01:55:00,96.917,96.937,96.917,96.937,146800003.0
2007-03-30 01:56:00,96.939,96.957,96.935,96.935,101299999.0
2007-03-30 01:57:00,96.937,96.953,96.937,96.953,62300002.0
2007-03-30 01:58:00,96.96,96.96,96.96,96.96,14300000.0
2007-03-30 01:59:00,96.954,96.954,96.954,96.954,46500000.0
2007-03-30 02:00:00,96.941,96.956,96.937,96.956,139800001.0
2007-03-30 02:01:00,96.955,96.962,96.95,96.954,93799998.0
2007-03-30 02:02:00,96.951,96.952,96.943,96.952,85099999.0
2007-03-30 02:03:00,96.957,96.965,96.951,96.965,59300001.0
2007-03-30 02:04:00,96.966,96.966,96.954,96.956,116999999.0
2007-03-30 02:05:00,96.967,96.975,96.96,96.963,51100000.0
2007-03-30 02:06:00,96.966,96.966,96.955,96.955,81600000.0
2007-03-30 02:07:00,96.946,96.953,96.934,96.935,174500001.0
2007-03-30 02:08:00,96.936,96.944,96.93,96.93,70599998.0
2007-03-30 02:09:00,96.928,96.943,96.928,96.943,16800000.0
2007-03-30 02:10:00,96.94,96.956,96.926,96.926,112500000.0
2007-03-30 02:11:00,96.955,96.968,96.943,96.955,141199998.0
2007-03-30 02:12:00,96.962,96.968,96.96,96.968,52600000.0
2007-03-30 02:13:00,96.963,96.963,96.952,96.952,32800000.0
2007-03-30 02:14:00,96.955,96.96,96.955,96.96,26299999.0
2007-03-30 02:15:00,96.952,96.952,96.94,96.94,71500000.0
2007-03-30 02:16:00,96.93,96.934,96.928,96.928,23000000.0
2007-03-30 02:17:00,96.939,96.948,96.928,96.941,72999999.0
2007-03-30 02:18:00,96.941,96.942,96.932,96.94,51599999.0
2007-03-30 02:19:00,96.93,96.93,96.918,96.925,82100000.0
2007-03-30 02:20:00,96.928,96.928,96.914,96.922,37599999.0
2007-03-30 02:21:00,96.915,96.923,96.911,96.914,113699999.0
2007-03-30 02:22:00,96.919,96.93,96.899,96.909,200999996.0
2007-03-30 02:23:00,96.907,96.917,96.906,96.917,54599999.0
2007-03-30 02:24:00,96.918,96.918,96.903,96.913,76199998.0
2007-03-30 02:25:00,96.906,96.909,96.889,96.909,72799999.0
2007-03-30 02:26:00,96.923,96.925,96.909,96.913,155999999.0
2007-03-30 02:27:00,96.916,96.927,96.907,96.907,150600000.0
2007-03-30 02:28:00,96.91,96.91,96.889,96.894,105699998.0
2007-03-30 02:29:00,96.889,96.891,96.864,96.872,130500000.0
2007-03-30 02:30:00,96.875,96.875,96.846,96.866,111700000.0
2007-03-30 02:31:00,96.861,96.861,96.847,96.847,61799999.0
2007-03-30 02:32:00,96.859,96.859,96.827,96.839,127899998.0
2007-03-30 02:33:00,96.85,96.854,96.844,96.851,71500000.0
2007-03-30 02:34:00,96.84,96.845,96.84,96.845,10200000.0
2007-03-30 02:35:00,96.842,96.842,96.813,96.822,53000000.0
2007-03-30 02:36:00,96.837,96.87,96.837,96.854,120999996.0
2007-03-30 02:37:00,96.85,96.873,96.85,96.873,85599999.0
2007-03-30 02:38:00,96.882,96.882,96.874,96.875,69899999.0
2007-03-30 02:39:00,96.868,96.871,96.856,96.861,70600000.0
2007-03-30 02:40:00,96.866,96.869,96.863,96.867,99500002.0
2007-03-30 02:41:00,96.855,96.855,96.83,96.838,90599998.0
2007-03-30 02:42:00,96.841,96.845,96.834,96.835,65299999.0
2007-03-30 02:43:00,96.841,96.841,96.839,96.839,18300000.0
2007-03-30 02:44:00,96.825,96.83,96.815,96.827,42399999.0
2007-03-30 02:45:00,96.822,96.823,96.809,96.815,88300002.0
2007-03-30 02:46:00,96.827,96.833,96.827,96.833,48900000.0
2007-03-30 02:47:00,96.849,96.874,96.849,96.874,20099999.0
2007-03-30 02:48:00,96.876,96.876,96.857,96.861,22400000.0
2007-03-30 02:49:00,96.866,96.866,96.857,96.86,152400002.0
2007-03-30 02:50:00,96.857,96.878,96.852,96.878,118200000.0
2007-03-30 02:51:00,96.861,96.876,96.861,96.873,98399998.0
2007-03-30 02:52:00,96.867,96.874,96.816,96.816,93300000.0
2007-03-30 02:53:00,96.8,96.8,96.773,96.78,64499999.0
2007-03-30 02:54:00,96.778,96.866,96.773,96.866,32400000.0
2007-03-30 02:55:00,96.905,96.905,96.859,96.901,172300001.0
2007-03-30 02:56:00,96.898,96.938,96.891,96.931,197799998.0
2007-03-30 02:57:00,96.918,96.918,96.902,96.905,123500005.0
2007-03-30 02:58:00,96.917,96.935,96.901,96.905,99399998.0
2007-03-30 02:59:00,96.896,96.896,96.877,96.886,57400001.0
2007-03-30 03:00:00,96.902,96.902,96.86,96.889,129000000.0
2007-03-30 03:01:00,96.891,96.894,96.881,96.893,101700001.0
2007-03-30 03:02:00,96.883,96.895,96.875,96.881,123999998.0
2007-03-30 03:03:00,96.878,96.885,96.865,96.875,136600002.0
2007-03-30 03:04:00,96.87,96.87,96.855,96.865,142300005.0
2007-03-30 03:05:00,96.872,96.876,96.867,96.867,60400000.0
2007-03-30 03:06:00,96.869,96.869,96.855,96.86,53200000.0
2007-03-30 03:07:00,96.844,96.853,96.823,96.829,123799999.0
2007-03-30 03:08:00,96.825,96.839,96.816,96.833,161900001.0
2007-03-30 03:09:00,96.822,96.829,96.812,96.819,121699998.0
2007-03-30 03:10:00,96.81,96.81,96.805,96.805,59699999.0
2007-03-30 03:11:00,96.81,96.817,96.799,96.817,151400003.0
2007-03-30 03:12:00,96.812,96.812,96.797,96.8,94100000.0
2007-03-30 03:13:00,96.813,96.821,96.797,96.821,36199999.0
2007-03-30 03:14:00,96.816,96.824,96.796,96.796,78600000.0
2007-03-30 03:15:00,96.797,96.798,96.789,96.789,120800000.0
2007-03-30 03:16:00,96.777,96.777,96.773,96.773,28700000.0
2007-03-30 03:17:00,96.76,96.764,96.746,96.757,168600000.0
2007-03-30 03:18:00,96.763,96.768,96.762,96.767,38200000.0
2007-03-30 03:19:00,96.769,96.779,96.769,96.774,142700001.0
2007-03-30 03:20:00,96.78,96.783,96.78,96.783,42200000.0
2007-03-30 03:21:00,96.776,96.794,96.77,96.785,254000001.0
2007-03-30 03:22:00,96.773,96.773,96.754,96.755,42400001.0
2007-03-30 03:23:00,96.751,96.759,96.745,96.759,141000002.0
2007-03-30 03:24:00,96.759,96.759,96.744,96.75,27200000.0
2007-03-30 03:25:00,96.75,96.75,96.726,96.726,114699999.0
2007-03-30 03:26:00,96.719,96.735,96.719,96.732,29000000.0
2007-03-30 03:27:00,96.731,96.731,96.729,96.729,53100000.0
2007-03-30 03:28:00,96.73,96.731,96.722,96.728,196200001.0
2007-03-30 03:29:00,96.735,96.735,96.735,96.735,21499999.0
2007-03-30 03:30:00,96.739,96.753,96.739,96.747,53700000.0
2007-03-30 03:31:00,96.758,96.758,96.746,96.758,58199999.0
2007-03-30 03:32:00,96.744,96.759,96.744,96.759,18799999.0
2007-03-30 03:33:00,96.733,96.733,96.72,96.729,42099999.0
2007-03-30 03:34:00,96.727,96.727,96.712,96.712,61600001.0
2007-03-30 03:35:00,96.707,96.707,96.684,96.684,86000002.0
2007-03-30 03:36:00,96.685,96.7,96.673,96.7,89800000.0
2007-03-30 03:37:00,96.687,96.687,96.673,96.68,82599998.0
2007-03-30 03:38:00,96.676,96.687,96.668,96.687,89700000.0
2007-03-30 03:39:00,96.688,96.696,96.688,96.691,48199999.0
2007-03-30 03:40:00,96.695,96.7,96.695,96.7,10300000.0
2007-03-30 03:41:00,96.713,96.715,96.708,96.708,110100002.0
2007-03-30 03:42:00,96.715,96.721,96.714,96.714,43800000.0
2007-03-30 03:43:00,96.712,96.718,96.708,96.718,152000003.0
2007-03-30 03:44:00,96.715,96.719,96.705,96.711,88900000.0
2007-03-30 03:45:00,96.71,96.71,96.7,96.704,105800000.0
2007-03-30 03:46:00,96.706,96.731,96.7,96.731,148800002.0
2007-03-30 03:47:00,96.732,96.74,96.727,96.727,99899999.0
2007-03-30 03:48:00,96.729,96.732,96.72,96.72,80900001.0
2007-03-30 03:49:00,96.733,96.733,96.71,96.711,81300001.0
2007-03-30 03:50:00,96.715,96.723,96.707,96.723,112700001.0
2007-03-30 03:51:00,96.723,96.727,96.709,96.726,46800000.0
2007-03-30 03:52:00,96.743,96.743,96.735,96.735,93200002.0
2007-03-30 03:53:00,96.726,96.737,96.726,96.733,58099998.0
2007-03-30 03:54:00,96.742,96.75,96.738,96.75,58199999.0
2007-03-30 03:55:00,96.749,96.756,96.749,96.756,55500000.0
2007-03-30 03:56:00,96.751,96.751,96.733,96.733,87400001.0
2007-03-30 03:57:00,96.742,96.757,96.742,96.749,95500002.0
2007-03-30 03:58:00,96.753,96.753,96.748,96.748,39100000.0
2007-03-30 03:59:00,96.743,96.744,96.723,96.738,139300001.0
2007-03-30 04:00:00,96.708,96.71,96.689,96.71,178299998.0
2007-03-30 04:01:00,96.696,96.696,96.682,96.685,36299999.0
2007-03-30 04:02:00,96.674,96.674,96.655,96.669,149100002.0
2007-03-30 04:03:00,96.669,96.689,96.669,96.679,77799999.0
2007-03-30 04:04:00,96.679,96.685,96.67,96.67,230200001.0
2007-03-30 04:05:00,96.675,96.682,96.674,96.674,75800000.0
2007-03-30 04:06:00,96.693,96.704,96.691,96.701,69300001.0
2007-03-30 04:07:00,96.703,96.717,96.695,96.695,139700001.0
2007-03-30 04:08:00,96.692,96.699,96.69,96.699,93200000.0
2007-03-30 04:09:00,96.703,96.71,96.698,96.698,106399999.0
2007-03-30 04:10:00,96.69,96.7,96.687,96.7,54600000.0
2007-03-30 04:11:00,96.704,96.704,96.685,96.703,110200000.0
2007-03-30 04:12:00,96.705,96.705,96.696,96.705,83099999.0
2007-03-30 04:13:00,96.705,96.706,96.693,96.706,99799998.0
2007-03-30 04:14:00,96.694,96.708,96.692,96.702,121599998.0
2007-03-30 04:15:00,96.683,96.694,96.677,96.677,188899999.0
2007-03-30 04:16:00,96.66,96.66,96.638,96.651,172299998.0
2007-03-30 04:17:00,96.652,96.652,96.6,96.605,197399999.0
2007-03-30 04:18:00,96.608,96.627,96.591,96.609,110100000.0
2007-03-30 04:19:00,96.628,96.63,96.583,96.6,168399999.0
2007-03-30 04:20:00,96.593,96.61,96.577,96.603,150799998.0
2007-03-30 04:21:00,96.603,96.628,96.598,96.616,129699997.0
2007-03-30 04:22:00,96.604,96.641,96.604,96.625,129599999.0
2007-03-30 04:23:00,96.622,96.63,96.616,96.63,115299999.0
2007-03-30 04:24:00,96.632,96.632,96.618,96.624,111699999.0
2007-03-30 04:25:00,96.61,96.61,96.575,96.575,68100000.0
2007-03-30 04:26:00,96.576,96.576,96.525,96.525,116900000.0
2007-03-30 04:27:00,96.538,96.539,96.5,96.512,139600000.0
2007-03-30 04:28:00,96.54,96.565,96.535,96.565,136899999.0
2007-03-30 04:29:00,96.582,96.597,96.578,96.59,117500002.0
2007-03-30 04:30:00,96.607,96.621,96.604,96.604,69600000.0
2007-03-30 04:31:00,96.606,96.625,96.606,96.625,49099999.0
2007-03-30 04:32:00,96.625,96.665,96.625,96.663,117899999.0
2007-03-30 04:33:00,96.653,96.653,96.627,96.627,39399998.0
2007-03-30 04:34:00,96.624,96.626,96.603,96.626,188100002.0
2007-03-30 04:35:00,96.631,96.631,96.613,96.623,111000000.0
2007-03-30 04:36:00,96.62,96.631,96.618,96.624,115600000.0
2007-03-30 04:37:00,96.629,96.631,96.609,96.613,84699999.0
2007-03-30 04:38:00,96.629,96.629,96.629,96.629,10400000.0
2007-03-30 04:39:00,96.633,96.65,96.633,96.638,84000000.0
2007-03-30 04:40:00,96.634,96.647,96.629,96.647,154699999.0
2007-03-30 04:41:00,96.638,96.638,96.629,96.633,114599998.0
2007-03-30 04:42:00,96.633,96.652,96.633,96.652,63299999.0
2007-03-30 04:43:00,96.653,96.661,96.645,96.658,110300000.0
2007-03-30 04:44:00,96.653,96.668,96.634,96.668,73999999.0
2007-03-30 04:45:00,96.685,96.689,96.683,96.685,99600000.0
2007-03-30 04:46:00,96.675,96.68,96.655,96.68,88900000.0
2007-03-30 04:47:00,96.67,96.673,96.659,96.673,70299998.0
2007-03-30 04:48:00,96.678,96.678,96.668,96.668,124900003.0
2007-03-30 04:49:00,96.662,96.684,96.662,96.671,114499998.0
2007-03-30 04:50:00,96.674,96.681,96.674,96.679,101700003.0
2007-03-30 04:51:00,96.685,96.691,96.681,96.683,107799999.0
2007-03-30 04:52:00,96.684,96.691,96.684,96.691,49000002.0
2007-03-30 04:53:00,96.693,96.7,96.688,96.694,26200000.0
2007-03-30 04:54:00,96.69,96.69,96.677,96.684,53200000.0
2007-03-30 04:55:00,96.681,96.681,96.67,96.674,68800001.0
2007-03-30 04:56:00,96.677,96.677,96.665,96.675,93200000.0
2007-03-30 04:57:00,96.672,96.673,96.672,96.673,35600000.0
2007-03-30 04:58:00,96.662,96.673,96.662,96.668,226400001.0
2007-03-30 04:59:00,96.666,96.672,96.665,96.665,79000000.0
2007-03-30 05:00:00,96.649,96.657,96.643,96.657,209400003.0
2007-03-30 05:01:00,96.652,96.658,96.652,96.658,8900000.0
2007-03-30 05:02:00,96.662,96.665,96.652,96.665,106999998.0
2007-03-30 05:03:00,96.662,96.674,96.662,96.67,73399999.0
2007-03-30 05:04:00,96.67,96.684,96.668,96.669,275600002.0
2007-03-30 05:05:00,96.672,96.683,96.664,96.677,184299996.0
2007-03-30 05:06:00,96.674,96.694,96.659,96.69,258400001.0
2007-03-30 05:07:00,96.686,96.686,96.682,96.682,61100000.0
2007-03-30 05:08:00,96.676,96.699,96.672,96.686,222299998.0
2007-03-30 05:09:00,96.695,96.712,96.695,96.711,143200004.0
2007-03-30 05:10:00,96.7,96.709,96.692,96.692,272899998.0
2007-03-30 05:11:00,96.688,96.711,96.687,96.691,267300002.0
2007-03-30 05:12:00,96.702,96.702,96.69,96.696,244500000.0
2007-03-30 05:13:00,96.692,96.698,96.681,96.688,159000003.0
2007-03-30 05:14:00,96.683,96.693,96.672,96.693,186599999.0
2007-03-30 05:15:00,96.692,96.706,96.692,96.694,250400001.0
2007-03-30 05:16:00,96.683,96.684,96.664,96.684,405500001.0
2007-03-30 05:17:00,96.676,96.684,96.668,96.682,154899996.0
2007-03-30 05:18:00,96.673,96.682,96.669,96.682,77900000.0
2007-03-30 05:19:00,96.683,96.685,96.669,96.682,198700003.0
2007-03-30 05:20:00,96.686,96.699,96.67,96.699,72199998.0
2007-03-30 05:21:00,96.697,96.699,96.674,96.699,131199998.0
2007-03-30 05:22:00,96.707,96.707,96.687,96.693,77200000.0
2007-03-30 05:23:00,96.693,96.703,96.677,96.688,329099998.0
2007-03-30 05:24:00,96.683,96.694,96.668,96.687,116299999.0
2007-03-30 05:25:00,96.678,96.688,96.663,96.681,251499999.0
2007-03-30 05:26:00,96.683,96.701,96.683,96.695,229399998.0
2007-03-30 05:27:00,96.694,96.695,96.691,96.695,47800001.0
2007-03-30 05:28:00,96.7,96.7,96.692,96.7,79999999.0
2007-03-30 05:29:00,96.712,96.714,96.696,96.711,272299998.0
2007-03-30 05:30:00,96.709,96.73,96.709,96.728,193600001.0
2007-03-30 05:31:00,96.724,96.724,96.719,96.723,55500000.0
2007-03-30 05:32:00,96.715,96.727,96.712,96.727,400600004.0
2007-03-30 05:33:00,96.725,96.725,96.704,96.71,102100000.0
2007-03-30 05:34:00,96.71,96.711,96.697,96.704,117100002.0
2007-03-30 05:35:00,96.706,96.712,96.698,96.707,61100000.0
2007-03-30 05:36:00,96.71,96.719,96.71,96.714,45200000.0
2007-03-30 05:37:00,96.713,96.725,96.713,96.725,256599999.0
2007-03-30 05:38:00,96.711,96.716,96.686,96.703,77100002.0
2007-03-30 05:39:00,96.701,96.708,96.695,96.704,197200003.0
2007-03-30 05:40:00,96.703,96.709,96.699,96.699,56799999.0
2007-03-30 05:41:00,96.695,96.715,96.695,96.712,239500000.0
2007-03-30 05:42:00,96.714,96.714,96.71,96.713,40500000.0
2007-03-30 05:43:00,96.708,96.738,96.708,96.738,168399999.0
2007-03-30 05:44:00,96.744,96.76,96.744,96.76,273199997.0
2007-03-30 05:45:00,96.771,96.795,96.767,96.795,110599999.0
2007-03-30 05:46:00,96.789,96.817,96.783,96.809,246200000.0
2007-03-30 05:47:00,96.805,96.808,96.778,96.792,193000001.0
2007-03-30 05:48:00,96.795,96.805,96.779,96.779,236300005.0
2007-03-30 05:49:00,96.772,96.791,96.772,96.789,95000000.0
2007-03-30 05:50:00,96.787,96.794,96.787,96.787,195099996.0
2007-03-30 05:51:00,96.788,96.829,96.788,96.827,91400000.0
2007-03-30 05:52:00,96.827,96.83,96.822,96.822,102400001.0
2007-03-30 05:53:00,96.812,96.82,96.81,96.817,139899999.0
2007-03-30 05:54:00,96.811,96.811,96.788,96.803,190400002.0
2007-03-30 05:55:00,96.811,96.816,96.803,96.815,344699998.0
2007-03-30 05:56:00,96.808,96.816,96.804,96.809,186199997.0
2007-03-30 05:57:00,96.816,96.836,96.816,96.829,549299997.0
2007-03-30 05:58:00,96.829,96.829,96.806,96.806,303300000.0
2007-03-30 05:59:00,96.804,96.82,96.795,96.82,359799999.0
2007-03-30 06:00:00,96.818,96.842,96.817,96.842,215600003.0
2007-03-30 06:01:00,96.85,96.857,96.85,96.852,62599999.0
2007-03-30 06:02:00,96.824,96.834,96.813,96.82,90200002.0
2007-03-30 06:03:00,96.816,96.816,96.778,96.8,196400001.0
2007-03-30 06:04:00,96.789,96.791,96.778,96.785,110599998.0
2007-03-30 06:05:00,96.779,96.783,96.769,96.783,91899997.0
2007-03-30 06:06:00,96.772,96.791,96.77,96.782,169800001.0
2007-03-30 06:07:00,96.77,96.792,96.746,96.766,408400001.0
2007-03-30 06:08:00,96.754,96.771,96.753,96.771,181799999.0
2007-03-30 06:09:00,96.763,96.771,96.763,96.764,185200001.0
2007-03-30 06:10:00,96.756,96.764,96.745,96.759,245899995.0
2007-03-30 06:11:00,96.757,96.765,96.756,96.76,135599998.0
2007-03-30 06:12:00,96.757,96.777,96.757,96.765,380000005.0
2007-03-30 06:13:00,96.76,96.768,96.756,96.768,215999997.0
2007-03-30 06:14:00,96.758,96.781,96.755,96.781,476800002.0
2007-03-30 06:15:00,96.781,96.785,96.765,96.783,590199998.0
2007-03-30 06:16:00,96.787,96.798,96.78,96.798,408299994.0
2007-03-30 06:17:00,96.793,96.814,96.793,96.806,225299998.0
2007-03-30 06:18:00,96.805,96.812,96.796,96.812,153100000.0
2007-03-30 06:19:00,96.815,96.825,96.81,96.82,152400000.0
2007-03-30 06:20:00,96.818,96.818,96.78,96.793,80000001.0
2007-03-30 06:21:00,96.801,96.812,96.796,96.805,245300005.0
2007-03-30 06:22:00,96.815,96.822,96.806,96.808,258199997.0
2007-03-30 06:23:00,96.812,96.812,96.8,96.8,82700002.0
2007-03-30 06:24:00,96.805,96.812,96.801,96.811,161999997.0
2007-03-30 06:25:00,96.8,96.833,96.8,96.833,224399996.0
2007-03-30 06:26:00,96.831,96.837,96.825,96.833,76800000.0
2007-03-30 06:27:00,96.838,96.85,96.837,96.847,729600009.0
2007-03-30 06:28:00,96.841,96.853,96.841,96.852,60300000.0
2007-03-30 06:29:00,96.855,96.893,96.855,96.893,267100000.0
2007-03-30 06:30:00,96.899,96.915,96.899,96.915,267000005.0
2007-03-30 06:31:00,96.907,96.907,96.891,96.9,101600000.0
2007-03-30 06:32:00,96.894,96.897,96.888,96.888,300200002.0
2007-03-30 06:33:00,96.885,96.897,96.87,96.881,348699998.0
2007-03-30 06:34:00,96.885,96.895,96.875,96.89,766900005.0
2007-03-30 06:35:00,96.898,96.899,96.879,96.897,451899999.0
2007-03-30 06:36:00,96.888,96.891,96.87,96.888,384600000.0
2007-03-30 06:37:00,96.873,96.874,96.855,96.873,727299994.0
2007-03-30 06:38:00,96.875,96.886,96.867,96.872,990100001.0
2007-03-30 06:39:00,96.866,96.883,96.863,96.878,748899997.0
2007-03-30 06:40:00,96.88,96.884,96.867,96.873,459799996.0
2007-03-30 06:41:00,96.874,96.874,96.862,96.867,354800001.0
2007-03-30 06:42:00,96.879,96.915,96.878,96.915,606000002.0
2007-03-30 06:43:00,96.918,96.929,96.908,96.908,459699998.0
2007-03-30 06:44:00,96.907,96.925,96.905,96.919,433499992.0
2007-03-30 06:45:00,96.917,96.921,96.905,96.919,372399997.0
2007-03-30 06:46:00,96.912,96.922,96.906,96.91,526799992.0
2007-03-30 06:47:00,96.928,96.932,96.919,96.92,231700000.0
2007-03-30 06:48:00,96.919,96.934,96.919,96.932,309600004.0
2007-03-30 06:49:00,96.925,96.945,96.925,96.94,207499997.0
2007-03-30 06:50:00,96.93,96.93,96.906,96.91,198600001.0
2007-03-30 06:51:00,96.912,96.912,96.888,96.9,205300000.0
2007-03-30 06:52:00,96.897,96.897,96.879,96.892,298999997.0
2007-03-30 06:53:00,96.901,96.916,96.893,96.905,336499994.0
2007-03-30 06:54:00,96.908,96.913,96.884,96.884,152999998.0
2007-03-30 06:55:00,96.885,96.894,96.885,96.893,181099999.0
2007-03-30 06:56:00,96.897,96.915,96.897,96.91,299399999.0
2007-03-30 06:57:00,96.908,96.908,96.892,96.901,364399998.0
2007-03-30 06:58:00,96.903,96.91,96.89,96.905,1178199985.0
2007-03-30 06:59:00,96.906,96.924,96.896,96.898,1009299990.0
2007-03-30 07:00:00,96.895,96.904,96.877,96.904,1035899999.0
2007-03-30 07:01:00,96.892,96.922,96.892,96.921,1433300000.0
2007-03-30 07:02:00,96.907,96.915,96.901,96.909,729300002.0
2007-03-30 07:03:00,96.907,96.92,96.901,96.905,530700001.0
2007-03-30 07:04:00,96.91,96.925,96.897,96.914,542399997.0
2007-03-30 07:05:00,96.909,96.912,96.891,96.904,354300001.0
2007-03-30 07:06:00,96.908,96.908,96.895,96.902,830899992.0
2007-03-30 07:07:00,96.905,96.905,96.89,96.895,191500001.0
2007-03-30 07:08:00,96.893,96.899,96.881,96.881,379499999.0
2007-03-30 07:09:00,96.888,96.9,96.88,96.892,358299999.0
2007-03-30 07:10:00,96.881,96.901,96.87,96.89,358400003.0
2007-03-30 07:11:00,96.882,96.882,96.86,96.864,335999999.0
2007-03-30 07:12:00,96.865,96.875,96.86,96.86,645099992.0
2007-03-30 07:13:00,96.862,96.878,96.861,96.874,366300001.0
2007-03-30 07:14:00,96.87,96.891,96.87,96.883,541800005.0
2007-03-30 07:15:00,96.882,96.884,96.867,96.88,519900001.0
2007-03-30 07:16:00,96.871,96.876,96.855,96.867,334100001.0
2007-03-30 07:17:00,96.872,96.89,96.869,96.883,373000001.0
2007-03-30 07:18:00,96.88,96.886,96.869,96.872,469000000.0
2007-03-30 07:19:00,96.884,96.893,96.871,96.871,857299990.0
2007-03-30 07:20:00,96.867,96.88,96.862,96.864,572999998.0
2007-03-30 07:21:00,96.864,96.874,96.859,96.871,741700002.0
2007-03-30 07:22:00,96.875,96.889,96.87,96.885,278800000.0
2007-03-30 07:23:00,96.891,96.9,96.88,96.9,277200000.0
2007-03-30 07:24:00,96.897,96.899,96.887,96.895,213399998.0
2007-03-30 07:25:00,96.893,96.911,96.887,96.902,199399999.0
2007-03-30 07:26:00,96.897,96.897,96.876,96.897,323599999.0
2007-03-30 07:27:00,96.897,96.921,96.897,96.908,1068399991.0
2007-03-30 07:28:00,96.909,96.911,96.895,96.895,850500009.0
2007-03-30 07:29:00,96.893,96.915,96.891,96.896,1380900009.0
2007-03-30 07:30:00,96.893,96.908,96.879,96.905,1020799995.0
2007-03-30 07:31:00,96.903,96.907,96.89,96.907,1064499992.0
2007-03-30 07:32:00,96.899,96.899,96.871,96.887,569300001.0
2007-03-30 07:33:00,96.869,96.877,96.829,96.83,335299996.0
2007-03-30 07:34:00,96.814,96.816,96.787,96.789,468999999.0
2007-03-30 07:35:00,96.789,96.825,96.789,96.82,288299997.0
2007-03-30 07:36:00,96.823,96.833,96.797,96.833,406199994.0
2007-03-30 07:37:00,96.832,96.839,96.814,96.827,380499999.0
2007-03-30 07:38:00,96.837,96.85,96.836,96.845,288099998.0
2007-03-30 07:39:00,96.842,96.845,96.828,96.84,639599998.0
2007-03-30 07:40:00,96.82,96.823,96.79,96.806,600599995.0
2007-03-30 07:41:00,96.799,96.799,96.769,96.778,77399998.0
2007-03-30 07:42:00,96.768,96.785,96.76,96.765,107099998.0
2007-03-30 07:43:00,96.766,96.775,96.745,96.766,780399994.0
2007-03-30 07:44:00,96.768,96.778,96.765,96.773,459699994.0
2007-03-30 07:45:00,96.777,96.789,96.763,96.785,310499996.0
2007-03-30 07:46:00,96.777,96.785,96.763,96.785,492599999.0
2007-03-30 07:47:00,96.78,96.789,96.759,96.759,747900001.0
2007-03-30 07:48:00,96.769,96.793,96.763,96.784,777699995.0
2007-03-30 07:49:00,96.785,96.794,96.781,96.784,417299997.0
2007-03-30 07:50:00,96.774,96.79,96.769,96.79,159100000.0
2007-03-30 07:51:00,96.797,96.799,96.778,96.778,300800003.0
2007-03-30 07:52:00,96.765,96.785,96.759,96.762,202300000.0
2007-03-30 07:53:00,96.75,96.775,96.75,96.771,275199998.0
2007-03-30 07:54:00,96.776,96.776,96.758,96.768,230700000.0
2007-03-30 07:55:00,96.764,96.764,96.742,96.759,204100000.0
2007-03-30 07:56:00,96.749,96.749,96.714,96.723,226800002.0
2007-03-30 07:57:00,96.726,96.746,96.718,96.733,334100001.0
2007-03-30 07:58:00,96.728,96.73,96.711,96.728,196400000.0
2007-03-30 07:59:00,96.723,96.723,96.707,96.707,244599999.0
2007-03-30 08:00:00,96.707,96.72,96.699,96.706,447900001.0
2007-03-30 08:01:00,96.705,96.71,96.691,96.702,488600001.0
2007-03-30 08:02:00,96.705,96.705,96.68,96.702,357400001.0
2007-03-30 08:03:00,96.701,96.701,96.686,96.7,300499998.0
2007-03-30 08:04:00,96.692,96.713,96.69,96.708,82199999.0
2007-03-30 08:05:00,96.715,96.723,96.71,96.716,331099995.0
2007-03-30 08:06:00,96.715,96.725,96.711,96.723,338000002.0
2007-03-30 08:07:00,96.728,96.728,96.704,96.705,229099996.0
2007-03-30 08:08:00,96.709,96.716,96.698,96.708,291999999.0
2007-03-30 08:09:00,96.715,96.752,96.712,96.746,260099998.0
2007-03-30 08:10:00,96.753,96.753,96.732,96.751,422400003.0
2007-03-30 08:11:00,96.755,96.771,96.749,96.771,469199994.0
2007-03-30 08:12:00,96.777,96.782,96.758,96.782,179899998.0
2007-03-30 08:13:00,96.774,96.774,96.737,96.741,275899998.0
2007-03-30 08:14:00,96.742,96.742,96.732,96.735,88700000.0
2007-03-30 08:15:00,96.738,96.738,96.726,96.735,424799999.0
2007-03-30 08:16:00,96.733,96.738,96.723,96.727,284500003.0
2007-03-30 08:17:00,96.739,96.739,96.717,96.731,555500002.0
2007-03-30 08:18:00,96.73,96.74,96.706,96.709,657600001.0
2007-03-30 08:19:00,96.708,96.708,96.675,96.683,374799997.0
2007-03-30 08:20:00,96.671,96.689,96.665,96.679,353699998.0
2007-03-30 08:21:00,96.682,96.684,96.663,96.67,376500003.0
2007-03-30 08:22:00,96.672,96.68,96.662,96.68,39900001.0
2007-03-30 08:23:00,96.673,96.69,96.673,96.685,305200007.0
2007-03-30 08:24:00,96.685,96.691,96.671,96.671,389100001.0
2007-03-30 08:25:00,96.672,96.672,96.639,96.66,612699995.0
2007-03-30 08:26:00,96.648,96.648,96.631,96.635,281199999.0
2007-03-30 08:27:00,96.641,96.657,96.64,96.648,431999998.0
2007-03-30 08:28:00,96.666,96.695,96.666,96.695,244400002.0
2007-03-30 08:29:00,96.697,96.718,96.697,96.703,574899997.0
2007-03-30 08:30:00,96.696,96.699,96.684,96.697,99200000.0
2007-03-30 08:31:00,96.694,96.701,96.688,96.695,515499998.0
2007-03-30 08:32:00,96.69,96.715,96.686,96.702,581500001.0
2007-03-30 08:33:00,96.705,96.751,96.705,96.738,969100003.0
2007-03-30 08:34:00,96.748,96.777,96.733,96.77,747099993.0
2007-03-30 08:35:00,96.779,96.779,96.754,96.762,346599996.0
2007-03-30 08:36:00,96.76,96.769,96.729,96.729,949000002.0
2007-03-30 08:37:00,96.723,96.753,96.723,96.738,111699997.0
2007-03-30 08:38:00,96.73,96.746,96.727,96.746,339999996.0
2007-03-30 08:39:00,96.751,96.767,96.747,96.758,281700001.0
2007-03-30 08:40:00,96.756,96.77,96.751,96.751,605199994.0
2007-03-30 08:41:00,96.765,96.788,96.765,96.785,303999997.0
2007-03-30 08:42:00,96.784,96.79,96.77,96.79,303300002.0
2007-03-30 08:43:00,96.788,96.788,96.776,96.776,256600001.0
2007-03-30 08:44:00,96.784,96.806,96.784,96.792,526799999.0
2007-03-30 08:45:00,96.786,96.796,96.766,96.786,237000005.0
2007-03-30 08:46:00,96.79,96.797,96.79,96.793,238600005.0
2007-03-30 08:47:00,96.81,96.811,96.795,96.795,173699998.0
2007-03-30 08:48:00,96.795,96.802,96.792,96.802,345099998.0
2007-03-30 08:49:00,96.802,96.802,96.779,96.779,123900001.0
2007-03-30 08:50:00,96.771,96.78,96.76,96.775,465000001.0
2007-03-30 08:51:00,96.772,96.79,96.771,96.779,1000499992.0
2007-03-30 08:52:00,96.78,96.798,96.78,96.794,821100002.0
2007-03-30 08:53:00,96.787,96.793,96.78,96.78,510300002.0
2007-03-30 08:54:00,96.777,96.797,96.777,96.795,234799998.0
2007-03-30 08:55:00,96.788,96.788,96.76,96.775,278500003.0
2007-03-30 08:56:00,96.777,96.797,96.777,96.793,153299999.0
2007-03-30 08:57:00,96.8,96.826,96.8,96.823,98799999.0
2007-03-30 08:58:00,96.818,96.821,96.807,96.815,296900000.0
2007-03-30 08:59:00,96.816,96.833,96.816,96.833,187499998.0
2007-03-30 09:00:00,96.828,96.83,96.808,96.824,542000003.0
2007-03-30 09:01:00,96.818,96.827,96.806,96.827,708399997.0
2007-03-30 09:02:00,96.835,96.846,96.82,96.836,254700000.0
2007-03-30 09:03:00,96.838,96.838,96.793,96.793,178200002.0
2007-03-30 09:04:00,96.81,96.818,96.781,96.806,924099999.0
2007-03-30 09:05:00,96.8,96.814,96.79,96.806,621699999.0
2007-03-30 09:06:00,96.795,96.811,96.792,96.801,618199999.0
2007-03-30 09:07:00,96.793,96.797,96.771,96.785,699500000.0
2007-03-30 09:08:00,96.783,96.795,96.769,96.774,530100000.0
2007-03-30 09:09:00,96.77,96.774,96.755,96.77,404099999.0
2007-03-30 09:10:00,96.771,96.771,96.74,96.759,307799995.0
2007-03-30 09:11:00,96.75,96.75,96.687,96.724,198000000.0
2007-03-30 09:12:00,96.727,96.738,96.716,96.738,90000001.0
2007-03-30 09:13:00,96.736,96.743,96.731,96.732,305899996.0
2007-03-30 09:14:00,96.728,96.74,96.726,96.729,433299998.0
2007-03-30 09:15:00,96.735,96.766,96.735,96.763,480399998.0
2007-03-30 09:16:00,96.74,96.761,96.738,96.738,310200000.0
2007-03-30 09:17:00,96.739,96.776,96.739,96.769,551899993.0
2007-03-30 09:18:00,96.77,96.771,96.73,96.735,378399998.0
2007-03-30 09:19:00,96.726,96.739,96.717,96.719,721899997.0
2007-03-30 09:20:00,96.729,96.767,96.729,96.759,475400001.0
2007-03-30 09:21:00,96.765,96.777,96.755,96.773,369100001.0
2007-03-30 09:22:00,96.771,96.777,96.756,96.77,652400004.0
2007-03-30 09:23:00,96.771,96.787,96.771,96.776,415700001.0
2007-03-30 09:24:00,96.784,96.815,96.78,96.815,975299995.0
2007-03-30 09:25:00,96.81,96.845,96.81,96.836,1137999989.0
2007-03-30 09:26:00,96.845,96.87,96.845,96.87,1330400002.0
2007-03-30 09:27:00,96.872,96.872,96.835,96.847,853599998.0
2007-03-30 09:28:00,96.843,96.851,96.829,96.833,673299998.0
2007-03-30 09:29:00,96.838,96.841,96.813,96.833,463800001.0
2007-03-30 09:30:00,96.838,96.858,96.83,96.837,443999995.0
2007-03-30 09:31:00,96.827,96.837,96.816,96.828,895499998.0
2007-03-30 09:32:00,96.827,96.838,96.803,96.838,578399999.0
2007-03-30 09:33:00,96.817,96.842,96.817,96.835,1075499998.0
2007-03-30 09:34:00,96.833,96.843,96.819,96.821,899599988.0
2007-03-30 09:35:00,96.832,96.846,96.821,96.825,1316899987.0
2007-03-30 09:36:00,96.819,96.826,96.805,96.825,1473199997.0
2007-03-30 09:37:00,96.823,96.83,96.792,96.818,751799993.0
2007-03-30 09:38:00,96.815,96.815,96.777,96.789,788899998.0
2007-03-30 09:39:00,96.786,96.799,96.774,96.796,1018299997.0
2007-03-30 09:40:00,96.792,96.811,96.781,96.81,1063200004.0
2007-03-30 09:41:00,96.805,96.815,96.789,96.794,545099993.0
2007-03-30 09:42:00,96.796,96.812,96.783,96.783,554300002.0
2007-03-30 09:43:00,96.79,96.799,96.77,96.785,1662699992.0
2007-03-30 09:44:00,96.79,96.807,96.786,96.806,1262700010.0
2007-03-30 09:45:00,96.805,96.805,96.777,96.786,1390199997.0
2007-03-30 09:46:00,96.78,96.806,96.78,96.8,1005600001.0
2007-03-30 09:47:00,96.802,96.815,96.79,96.801,629899989.0
2007-03-30 09:48:00,96.797,96.824,96.791,96.791,449899996.0
2007-03-30 09:49:00,96.801,96.81,96.783,96.806,779399995.0
2007-03-30 09:50:00,96.807,96.828,96.807,96.814,974500000.0
2007-03-30 09:51:00,96.807,96.83,96.798,96.817,1157000000.0
2007-03-30 09:52:00,96.818,96.821,96.797,96.812,1202200003.0
2007-03-30 09:53:00,96.805,96.812,96.771,96.794,962299998.0
2007-03-30 09:54:00,96.785,96.809,96.775,96.782,1338400000.0
2007-03-30 09:55:00,96.777,96.777,96.737,96.765,1210299997.0
2007-03-30 09:56:00,96.762,96.765,96.731,96.735,1547300002.0
2007-03-30 09:57:00,96.737,96.747,96.721,96.725,1361700002.0
2007-03-30 09:58:00,96.728,96.745,96.724,96.738,1159200004.0
2007-03-30 09:59:00,96.739,96.744,96.731,96.731,92700000.0
2007-03-30 10:00:00,96.721,96.74,96.72,96.723,52800000.0
2007-03-30 10:01:00,96.727,96.733,96.714,96.725,98499999.0
2007-03-30 10:02:00,96.719,96.729,96.707,96.707,233299995.0
2007-03-30 10:03:00,96.713,96.731,96.713,96.731,12800000.0
2007-03-30 10:04:00,96.732,96.735,96.714,96.735,78699999.0
2007-03-30 10:05:00,96.71,96.736,96.71,96.736,112500001.0
2007-03-30 10:06:00,96.726,96.745,96.726,96.737,111599998.0
2007-03-30 10:07:00,96.738,96.752,96.738,96.752,127700004.0
2007-03-30 10:08:00,96.743,96.76,96.738,96.76,136800001.0
2007-03-30 10:09:00,96.753,96.765,96.746,96.756,128899998.0
2007-03-30 10:10:00,96.745,96.764,96.734,96.764,150100003.0
2007-03-30 10:11:00,96.768,96.786,96.76,96.776,115500000.0
2007-03-30 10:12:00,96.775,96.775,96.759,96.772,49399999.0
2007-03-30 10:13:00,96.775,96.784,96.769,96.782,122399998.0
2007-03-30 10:14:00,96.781,96.795,96.766,96.785,157700002.0
2007-03-30 10:15:00,96.78,96.78,96.772,96.774,83699999.0
2007-03-30 10:16:00,96.777,96.797,96.774,96.797,61299998.0
2007-03-30 10:17:00,96.803,96.823,96.802,96.82,131799997.0
2007-03-30 10:18:00,96.813,96.821,96.813,96.82,132999998.0
2007-03-30 10:19:00,96.812,96.824,96.808,96.812,133300002.0
2007-03-30 10:20:00,96.798,96.81,96.797,96.809,82600000.0
2007-03-30 10:21:00,96.827,96.855,96.827,96.855,26399999.0
2007-03-30 10:22:00,96.881,96.887,96.827,96.827,205600001.0
2007-03-30 10:23:00,96.821,96.832,96.819,96.831,93099997.0
2007-03-30 10:24:00,96.833,96.833,96.801,96.819,122200001.0
2007-03-30 10:25:00,96.823,96.823,96.799,96.799,83899997.0
2007-03-30 10:26:00,96.783,96.795,96.769,96.782,117099997.0
2007-03-30 10:27:00,96.781,96.781,96.763,96.769,118300002.0
2007-03-30 10:28:00,96.734,96.734,96.703,96.719,37800000.0
2007-03-30 10:29:00,96.718,96.734,96.706,96.728,125700001.0
2007-03-30 10:30:00,96.72,96.735,96.717,96.719,152000000.0
2007-03-30 10:31:00,96.709,96.709,96.696,96.696,34800000.0
2007-03-30 10:32:00,96.696,96.704,96.696,96.704,7200000.0
2007-03-30 10:33:00,96.717,96.719,96.709,96.715,105700001.0
2007-03-30 10:34:00,96.72,96.721,96.715,96.721,6900000.0
2007-03-30 10:35:00,96.718,96.727,96.709,96.727,146000002.0
2007-03-30 10:36:00,96.723,96.754,96.722,96.754,193700000.0
2007-03-30 10:37:00,96.75,96.773,96.75,96.754,55100000.0
2007-03-30 10:38:00,96.765,96.774,96.765,96.765,76200000.0
2007-03-30 10:39:00,96.768,96.77,96.755,96.755,149899999.0
2007-03-30 10:40:00,96.766,96.773,96.736,96.736,202599998.0
2007-03-30 10:41:00,96.743,96.743,96.735,96.742,56199999.0
2007-03-30 10:42:00,96.747,96.778,96.747,96.778,5800000.0
2007-03-30 10:43:00,96.769,96.769,96.75,96.765,63699999.0
2007-03-30 10:44:00,96.769,96.772,96.759,96.771,115600001.0
2007-03-30 10:45:00,96.769,96.769,96.75,96.757,133899999.0
2007-03-30 10:46:00,96.76,96.762,96.745,96.751,126500004.0
2007-03-30 10:47:00,96.751,96.751,96.742,96.745,68900000.0
2007-03-30 10:48:00,96.736,96.736,96.721,96.727,77699998.0
2007-03-30 10:49:00,96.723,96.723,96.685,96.695,45299999.0
2007-03-30 10:50:00,96.689,96.705,96.685,96.705,21400000.0
2007-03-30 10:51:00,96.722,96.738,96.722,96.738,26800001.0
2007-03-30 10:52:00,96.733,96.733,96.709,96.727,48500000.0
2007-03-30 10:53:00,96.72,96.726,96.714,96.72,82000002.0
2007-03-30 10:54:00,96.724,96.74,96.724,96.74,92300001.0
2007-03-30 10:55:00,96.737,96.75,96.731,96.739,158999998.0
2007-03-30 10:56:00,96.742,96.753,96.742,96.753,13600000.0
2007-03-30 10:57:00,96.768,96.768,96.743,96.749,89500000.0
2007-03-30 10:58:00,96.743,96.743,96.741,96.743,49600000.0
2007-03-30 10:59:00,96.736,96.736,96.711,96.711,58800000.0
2007-03-30 11:00:00,96.71,96.723,96.71,96.72,117299999.0
2007-03-30 11:01:00,96.711,96.718,96.704,96.718,49200000.0
2007-03-30 11:02:00,96.724,96.744,96.721,96.744,86200000.0
2007-03-30 11:03:00,96.714,96.736,96.714,96.736,11200000.0
2007-03-30 11:04:00,96.744,96.75,96.743,96.746,26300000.0
2007-03-30 11:05:00,96.748,96.773,96.748,96.773,83200001.0
2007-03-30 11:06:00,96.768,96.784,96.768,96.77,80199998.0
2007-03-30 11:07:00,96.758,96.781,96.758,96.781,138300001.0
2007-03-30 11:08:00,96.799,96.799,96.794,96.794,54700001.0
2007-03-30 11:09:00,96.775,96.797,96.765,96.765,171199996.0
2007-03-30 11:10:00,96.792,96.792,96.748,96.786,38100000.0
2007-03-30 11:11:00,96.8,96.815,96.795,96.795,95600000.0
2007-03-30 11:12:00,96.817,96.817,96.807,96.807,41799998.0
2007-03-30 11:13:00,96.796,96.813,96.795,96.808,58600000.0
2007-03-30 11:14:00,96.786,96.798,96.778,96.793,239800000.0
2007-03-30 11:15:00,96.802,96.806,96.798,96.802,131699999.0
2007-03-30 11:16:00,96.802,96.802,96.797,96.797,49200001.0
2007-03-30 11:17:00,96.795,96.807,96.793,96.807,33500000.0
2007-03-30 11:18:00,96.802,96.806,96.793,96.802,120599999.0
2007-03-30 11:19:00,96.817,96.817,96.795,96.795,103499999.0
2007-03-30 11:20:00,96.79,96.8,96.776,96.8,94400001.0
2007-03-30 11:21:00,96.806,96.806,96.792,96.795,106999999.0
2007-03-30 11:22:00,96.8,96.815,96.8,96.815,67699999.0
2007-03-30 11:23:00,96.815,96.821,96.792,96.792,87399997.0
2007-03-30 11:24:00,96.792,96.803,96.79,96.792,86699999.0
2007-03-30 11:25:00,96.8,96.802,96.8,96.802,40400000.0
2007-03-30 11:26:00,96.788,96.799,96.788,96.79,30300000.0
2007-03-30 11:27:00,96.781,96.782,96.768,96.78,60400000.0
2007-03-30 11:28:00,96.774,96.774,96.756,96.756,8500000.0
2007-03-30 11:29:00,96.735,96.742,96.718,96.731,125999999.0
2007-03-30 11:30:00,96.739,96.741,96.739,96.741,17500000.0
2007-03-30 11:31:00,96.751,96.788,96.751,96.788,75300000.0
2007-03-30 11:32:00,96.78,96.782,96.76,96.768,157299998.0
2007-03-30 11:33:00,96.762,96.765,96.758,96.762,69799999.0
2007-03-30 11:34:00,96.763,96.763,96.752,96.752,55300001.0
2007-03-30 11:35:00,96.742,96.75,96.733,96.743,107799998.0
2007-03-30 11:36:00,96.748,96.752,96.743,96.744,113799998.0
2007-03-30 11:37:00,96.752,96.761,96.737,96.737,70899999.0
2007-03-30 11:38:00,96.724,96.73,96.718,96.73,79399998.0
2007-03-30 11:39:00,96.723,96.723,96.698,96.698,155500000.0
2007-03-30 11:40:00,96.697,96.715,96.697,96.712,76300002.0
2007-03-30 11:41:00,96.703,96.703,96.69,96.702,52900000.0
2007-03-30 11:42:00,96.712,96.716,96.704,96.706,139299998.0
2007-03-30 11:43:00,96.703,96.703,96.703,96.703,7200000.0
2007-03-30 11:44:00,96.703,96.708,96.695,96.702,114199998.0
2007-03-30 11:45:00,96.707,96.715,96.699,96.699,108599999.0
2007-03-30 11:46:00,96.711,96.711,96.709,96.709,18099999.0
2007-03-30 11:47:00,96.704,96.728,96.704,96.728,104200001.0
2007-03-30 11:48:00,96.725,96.729,96.723,96.723,99300000.0
2007-03-30 11:49:00,96.71,96.716,96.7,96.71,40199999.0
2007-03-30 11:50:00,96.713,96.723,96.711,96.719,51700000.0
2007-03-30 11:51:00,96.713,96.723,96.705,96.713,188699999.0
2007-03-30 11:52:00,96.715,96.722,96.715,96.722,65399999.0
2007-03-30 11:53:00,96.733,96.747,96.733,96.739,130200002.0
2007-03-30 11:54:00,96.756,96.764,96.756,96.764,60300000.0
2007-03-30 11:55:00,96.773,96.779,96.767,96.774,156000001.0
2007-03-30 11:56:00,96.775,96.775,96.775,96.775,49499999.0
2007-03-30 11:57:00,96.77,96.775,96.761,96.771,135799999.0
2007-03-30 11:58:00,96.766,96.77,96.766,96.77,35600000.0
2007-03-30 11:59:00,96.771,96.79,96.77,96.782,87100000.0
2007-03-30 12:00:00,96.792,96.792,96.779,96.791,133999997.0
2007-03-30 12:01:00,96.804,96.804,96.781,96.781,120000000.0
2007-03-30 12:02:00,96.79,96.797,96.787,96.79,82700000.0
2007-03-30 12:03:00,96.78,96.79,96.771,96.79,41200000.0
2007-03-30 12:04:00,96.793,96.793,96.765,96.765,65300000.0
2007-03-30 12:05:00,96.759,96.769,96.748,96.755,161099997.0
2007-03-30 12:06:00,96.748,96.755,96.74,96.74,82299999.0
2007-03-30 12:07:00,96.732,96.745,96.728,96.728,102400000.0
2007-03-30 12:08:00,96.729,96.729,96.722,96.728,96500002.0
2007-03-30 12:09:00,96.73,96.73,96.725,96.725,23899999.0
2007-03-30 12:10:00,96.713,96.727,96.708,96.723,47100000.0
2007-03-30 12:11:00,96.742,96.742,96.721,96.734,236799997.0
2007-03-30 12:12:00,96.728,96.731,96.722,96.727,90600000.0
2007-03-30 12:13:00,96.742,96.742,96.72,96.738,129499998.0
2007-03-30 12:14:00,96.744,96.744,96.723,96.723,116900000.0
2007-03-30 12:15:00,96.737,96.737,96.714,96.72,168500001.0
2007-03-30 12:16:00,96.718,96.718,96.705,96.71,45799998.0
2007-03-30 12:17:00,96.718,96.735,96.708,96.735,106000000.0
2007-03-30 12:18:00,96.735,96.735,96.726,96.732,101500001.0
2007-03-30 12:19:00,96.73,96.734,96.726,96.731,64500002.0
2007-03-30 12:20:00,96.731,96.737,96.722,96.727,36700000.0
2007-03-30 12:21:00,96.736,96.751,96.736,96.751,44700001.0
2007-03-30 12:22:00,96.747,96.748,96.733,96.742,104600001.0
2007-03-30 12:23:00,96.741,96.751,96.731,96.751,120899998.0
2007-03-30 12:24:00,96.744,96.744,96.722,96.722,140800000.0
2007-03-30 12:25:00,96.728,96.731,96.683,96.698,184599997.0
2007-03-30 12:26:00,96.709,96.717,96.698,96.717,97900001.0
2007-03-30 12:27:00,96.714,96.727,96.682,96.682,189600000.0
2007-03-30 12:28:00,96.692,96.7,96.669,96.669,49299999.0
2007-03-30 12:29:00,96.667,96.667,96.649,96.664,41699999.0
2007-03-30 12:30:00,96.661,96.668,96.651,96.662,150600001.0
2007-03-30 12:31:00,96.656,96.667,96.643,96.662,73900002.0
2007-03-30 12:32:00,96.662,96.679,96.662,96.679,81300000.0
2007-03-30 12:33:00,96.683,96.693,96.664,96.67,96800000.0
2007-03-30 12:34:00,96.666,96.666,96.643,96.653,146500002.0
2007-03-30 12:35:00,96.652,96.652,96.649,96.649,132400001.0
2007-03-30 12:36:00,96.647,96.671,96.647,96.658,127700000.0
2007-03-30 12:37:00,96.663,96.675,96.657,96.657,25600000.0
2007-03-30 12:38:00,96.664,96.664,96.659,96.659,4500000.0
2007-03-30 12:39:00,96.642,96.657,96.629,96.645,129800000.0
2007-03-30 12:40:00,96.644,96.644,96.629,96.633,174599999.0
2007-03-30 12:41:00,96.63,96.638,96.63,96.633,129899998.0
2007-03-30 12:42:00,96.635,96.639,96.63,96.632,134400001.0
2007-03-30 12:43:00,96.646,96.664,96.646,96.652,65400000.0
2007-03-30 12:44:00,96.652,96.667,96.646,96.66,246400000.0
2007-03-30 12:45:00,96.66,96.661,96.647,96.655,68100001.0
2007-03-30 12:46:00,96.661,96.663,96.654,96.658,75800000.0
2007-03-30 12:47:00,96.656,96.656,96.636,96.644,85500001.0
2007-03-30 12:48:00,96.645,96.664,96.645,96.657,52499998.0
2007-03-30 12:49:00,96.667,96.674,96.662,96.665,104399998.0
2007-03-30 12:50:00,96.67,96.67,96.667,96.67,115300001.0
2007-03-30 12:51:00,96.674,96.678,96.645,96.649,123200003.0
2007-03-30 12:52:00,96.623,96.647,96.62,96.636,111099999.0
2007-03-30 12:53:00,96.648,96.65,96.635,96.642,118300001.0
2007-03-30 12:54:00,96.647,96.647,96.633,96.641,102400002.0
2007-03-30 12:55:00,96.65,96.653,96.634,96.652,145399999.0
2007-03-30 12:56:00,96.649,96.657,96.639,96.657,95899999.0
2007-03-30 12:57:00,96.655,96.674,96.655,96.674,100699999.0
2007-03-30 12:58:00,96.683,96.697,96.683,96.689,58099999.0
2007-03-30 12:59:00,96.677,96.694,96.662,96.662,83599999.0
2007-03-30 13:00:00,96.655,96.655,96.641,96.643,86700001.0
2007-03-30 13:01:00,96.665,96.676,96.658,96.676,150399999.0
2007-03-30 13:02:00,96.672,96.679,96.658,96.675,109000001.0
2007-03-30 13:03:00,96.672,96.672,96.661,96.671,170900001.0
2007-03-30 13:04:00,96.682,96.695,96.682,96.695,21500000.0
2007-03-30 13:05:00,96.704,96.717,96.699,96.705,190100001.0
2007-03-30 13:06:00,96.69,96.698,96.69,96.694,144399998.0
2007-03-30 13:07:00,96.697,96.705,96.69,96.69,104299999.0
2007-03-30 13:08:00,96.69,96.712,96.689,96.71,113400000.0
2007-03-30 13:09:00,96.698,96.716,96.698,96.716,58800000.0
2007-03-30 13:10:00,96.708,96.74,96.708,96.74,115400000.0
2007-03-30 13:11:00,96.738,96.738,96.725,96.735,65599999.0
2007-03-30 13:12:00,96.735,96.748,96.723,96.73,103400000.0
2007-03-30 13:13:00,96.719,96.726,96.716,96.725,49500000.0
2007-03-30 13:14:00,96.723,96.723,96.716,96.716,104600000.0
2007-03-30 13:15:00,96.723,96.738,96.72,96.738,150000000.0
2007-03-30 13:16:00,96.737,96.744,96.73,96.73,120800001.0
2007-03-30 13:17:00,96.735,96.741,96.733,96.74,50200000.0
2007-03-30 13:18:00,96.737,96.759,96.737,96.757,233500000.0
2007-03-30 13:19:00,96.744,96.75,96.728,96.75,42099999.0
2007-03-30 13:20:00,96.753,96.759,96.744,96.758,75699999.0
2007-03-30 13:21:00,96.766,96.767,96.755,96.767,53400000.0
2007-03-30 13:22:00,96.759,96.759,96.739,96.753,77100001.0
2007-03-30 13:23:00,96.763,96.764,96.752,96.757,101599999.0
2007-03-30 13:24:00,96.748,96.763,96.748,96.755,126199998.0
2007-03-30 13:25:00,96.765,96.777,96.765,96.765,44200000.0
2007-03-30 13:26:00,96.773,96.783,96.765,96.771,163300003.0
2007-03-30 13:27:00,96.735,96.772,96.735,96.762,146099998.0
2007-03-30 13:28:00,96.782,96.782,96.77,96.77,60500001.0
2007-03-30 13:29:00,96.773,96.777,96.769,96.772,156400002.0
2007-03-30 13:30:00,96.772,96.772,96.767,96.767,69800000.0
2007-03-30 13:31:00,96.755,96.766,96.753,96.753,68300000.0
2007-03-30 13:32:00,96.747,96.749,96.74,96.745,138000000.0
2007-03-30 13:33:00,96.753,96.754,96.753,96.754,91200001.0
2007-03-30 13:34:00,96.758,96.758,96.748,96.748,81000001.0
2007-03-30 13:35:00,96.751,96.757,96.744,96.754,46300000.0
2007-03-30 13:36:00,96.757,96.758,96.749,96.758,27099999.0
2007-03-30 13:37:00,96.758,96.76,96.751,96.755,156300000.0
2007-03-30 13:38:00,96.748,96.748,96.739,96.743,124600000.0
2007-03-30 13:39:00,96.759,96.766,96.759,96.766,17200000.0
2007-03-30 13:40:00,96.762,96.774,96.755,96.774,57499999.0
2007-03-30 13:41:00,96.768,96.768,96.737,96.76,79999998.0
2007-03-30 13:42:00,96.748,96.748,96.719,96.727,46999999.0
2007-03-30 13:43:00,96.729,96.729,96.69,96.695,91899998.0
2007-03-30 13:44:00,96.703,96.713,96.689,96.703,209099996.0
2007-03-30 13:45:00,96.704,96.725,96.702,96.723,39799999.0
2007-03-30 13:46:00,96.717,96.717,96.699,96.699,43899999.0
2007-03-30 13:47:00,96.727,96.727,96.719,96.723,114999999.0
2007-03-30 13:48:00,96.729,96.74,96.726,96.728,81399999.0
2007-03-30 13:49:00,96.733,96.734,96.727,96.734,69099998.0
2007-03-30 13:50:00,96.743,96.746,96.729,96.734,165399999.0
2007-03-30 13:51:00,96.737,96.746,96.737,96.745,59500001.0
2007-03-30 13:52:00,96.745,96.748,96.727,96.738,137999999.0
2007-03-30 13:53:00,96.744,96.751,96.744,96.751,21300000.0
2007-03-30 13:54:00,96.746,96.754,96.746,96.754,22299999.0
2007-03-30 13:55:00,96.752,96.76,96.745,96.76,186400001.0
2007-03-30 13:56:00,96.751,96.762,96.751,96.762,41900000.0
2007-03-30 13:57:00,96.755,96.755,96.744,96.744,37000000.0
2007-03-30 13:58:00,96.76,96.762,96.755,96.762,49999999.0
2007-03-30 13:59:00,96.764,96.766,96.758,96.758,61900000.0
2007-03-30 14:00:00,96.767,96.767,96.744,96.752,221399998.0
2007-03-30 14:01:00,96.755,96.755,96.738,96.75,94200002.0
2007-03-30 14:02:00,96.746,96.761,96.743,96.755,155000001.0
2007-03-30 14:03:00,96.75,96.761,96.743,96.751,227399998.0
2007-03-30 14:04:00,96.755,96.766,96.752,96.755,99699999.0
2007-03-30 14:05:00,96.755,96.767,96.755,96.767,87599999.0
2007-03-30 14:06:00,96.777,96.784,96.761,96.778,65000000.0
2007-03-30 14:07:00,96.773,96.795,96.773,96.776,205399997.0
2007-03-30 14:08:00,96.78,96.792,96.78,96.792,46600000.0
2007-03-30 14:09:00,96.793,96.806,96.788,96.806,82700000.0
2007-03-30 14:10:00,96.789,96.804,96.789,96.798,81299998.0
2007-03-30 14:11:00,96.808,96.823,96.808,96.819,69000002.0
2007-03-30 14:12:00,96.816,96.823,96.809,96.823,98600000.0
2007-03-30 14:13:00,96.814,96.826,96.804,96.823,113200000.0
2007-03-30 14:14:00,96.798,96.798,96.797,96.797,10400000.0
2007-03-30 14:15:00,96.801,96.804,96.79,96.792,143999999.0
2007-03-30 14:16:00,96.801,96.801,96.79,96.8,107300003.0
2007-03-30 14:17:00,96.795,96.795,96.778,96.778,86500001.0
2007-03-30 14:18:00,96.783,96.788,96.778,96.788,119900001.0
2007-03-30 14:19:00,96.784,96.794,96.784,96.792,177699997.0
2007-03-30 14:20:00,96.781,96.781,96.771,96.774,101799999.0
2007-03-30 14:21:00,96.777,96.78,96.777,96.78,28700000.0
2007-03-30 14:22:00,96.794,96.81,96.794,96.81,52000001.0
2007-03-30 14:23:00,96.818,96.818,96.801,96.809,54300000.0
2007-03-30 14:24:00,96.811,96.819,96.764,96.764,86399998.0
2007-03-30 14:25:00,96.792,96.807,96.792,96.807,15200000.0
2007-03-30 14:26:00,96.8,96.8,96.795,96.795,34300000.0
2007-03-30 14:27:00,96.775,96.775,96.752,96.763,107199999.0
2007-03-30 14:28:00,96.767,96.778,96.758,96.758,22600000.0
2007-03-30 14:29:00,96.74,96.756,96.729,96.755,158500002.0
2007-03-30 14:30:00,96.763,96.787,96.742,96.777,150700000.0
2007-03-30 14:31:00,96.794,96.813,96.794,96.811,87200001.0
2007-03-30 14:32:00,96.811,96.811,96.809,96.809,14400000.0
2007-03-30 14:33:00,96.785,96.786,96.778,96.783,78300001.0
2007-03-30 14:34:00,96.787,96.795,96.773,96.781,50300001.0
2007-03-30 14:35:00,96.795,96.795,96.755,96.755,31400001.0
2007-03-30 14:36:00,96.765,96.765,96.739,96.744,97299999.0
2007-03-30 14:37:00,96.743,96.771,96.736,96.752,193100002.0
2007-03-30 14:38:00,96.749,96.768,96.741,96.766,171799998.0
2007-03-30 14:39:00,96.783,96.784,96.704,96.704,41099999.0
2007-03-30 14:40:00,96.677,96.705,96.677,96.705,66099998.0
2007-03-30 14:41:00,96.683,96.714,96.658,96.658,151599998.0
2007-03-30 14:42:00,96.678,96.702,96.662,96.702,99400000.0
2007-03-30 14:43:00,96.708,96.708,96.698,96.698,61599997.0
2007-03-30 14:44:00,96.67,96.719,96.67,96.719,127199998.0
2007-03-30 14:45:00,96.717,96.73,96.706,96.727,144200002.0
2007-03-30 14:46:00,96.734,96.765,96.734,96.753,101499999.0
2007-03-30 14:47:00,96.744,96.753,96.731,96.731,164700000.0
2007-03-30 14:48:00,96.721,96.734,96.699,96.699,72000000.0
2007-03-30 14:49:00,96.709,96.736,96.709,96.728,88099999.0
2007-03-30 14:50:00,96.747,96.747,96.743,96.743,45699998.0
2007-03-30 14:51:00,96.751,96.761,96.743,96.751,130699999.0
2007-03-30 14:52:00,96.755,96.784,96.751,96.767,164399997.0
2007-03-30 14:53:00,96.81,96.817,96.81,96.817,18100000.0
2007-03-30 14:54:00,96.832,96.838,96.782,96.782,222299995.0
2007-03-30 14:55:00,96.782,96.793,96.771,96.793,128599999.0
2007-03-30 14:56:00,96.785,96.789,96.775,96.789,87399998.0
2007-03-30 14:57:00,96.799,96.805,96.791,96.802,160400003.0
2007-03-30 14:58:00,96.795,96.795,96.778,96.783,105099997.0
2007-03-30 14:59:00,96.789,96.8,96.779,96.779,165200000.0
2007-03-30 15:00:00,96.79,96.806,96.782,96.806,112999999.0
2007-03-30 15:01:00,96.82,96.826,96.816,96.826,86200000.0
2007-03-30 15:02:00,96.826,96.826,96.803,96.814,131100001.0
2007-03-30 15:03:00,96.831,96.846,96.827,96.827,108900001.0
2007-03-30 15:04:00,96.835,96.842,96.823,96.824,148700000.0
2007-03-30 15:05:00,96.83,96.839,96.824,96.829,170299998.0
2007-03-30 15:06:00,96.845,96.866,96.845,96.859,51000000.0
2007-03-30 15:07:00,96.85,96.85,96.837,96.841,80199999.0
2007-03-30 15:08:00,96.861,96.874,96.859,96.859,197600003.0
2007-03-30 15:09:00,96.859,96.892,96.859,96.885,49600000.0
2007-03-30 15:10:00,96.889,96.889,96.852,96.875,74099998.0
2007-03-30 15:11:00,96.89,96.906,96.872,96.873,64400000.0
2007-03-30 15:12:00,96.871,96.895,96.871,96.877,220699999.0
2007-03-30 15:13:00,96.865,96.873,96.847,96.847,153599999.0
2007-03-30 15:14:00,96.835,96.853,96.835,96.848,157500000.0
2007-03-30 15:15:00,96.843,96.846,96.843,96.843,32100000.0
2007-03-30 15:16:00,96.843,96.87,96.843,96.87,109599998.0
2007-03-30 15:17:00,96.861,96.881,96.854,96.873,164000001.0
2007-03-30 15:18:00,96.853,96.87,96.849,96.855,117700000.0
2007-03-30 15:19:00,96.858,96.871,96.845,96.864,160300002.0
2007-03-30 15:20:00,96.868,96.876,96.868,96.87,25500000.0
2007-03-30 15:21:00,96.866,96.866,96.849,96.851,51099999.0
2007-03-30 15:22:00,96.848,96.877,96.848,96.87,128000002.0
2007-03-30 15:23:00,96.867,96.874,96.849,96.85,161000003.0
2007-03-30 15:24:00,96.854,96.876,96.848,96.876,65900000.0
2007-03-30 15:25:00,96.882,96.896,96.88,96.89,80600000.0
2007-03-30 15:26:00,96.884,96.884,96.864,96.864,44000001.0
2007-03-30 15:27:00,96.868,96.868,96.857,96.861,106999998.0
2007-03-30 15:28:00,96.851,96.851,96.825,96.841,38500000.0
2007-03-30 15:29:00,96.839,96.855,96.832,96.843,64600000.0
2007-03-30 15:30:00,96.842,96.842,96.826,96.837,88999999.0
2007-03-30 15:31:00,96.838,96.841,96.83,96.83,107100001.0
2007-03-30 15:32:00,96.838,96.838,96.824,96.827,142199998.0
2007-03-30 15:33:00,96.828,96.849,96.82,96.849,94900000.0
2007-03-30 15:34:00,96.851,96.852,96.837,96.845,129499999.0
2007-03-30 15:35:00,96.857,96.865,96.843,96.865,89499999.0
2007-03-30 15:36:00,96.884,96.884,96.868,96.871,136399998.0
2007-03-30 15:37:00,96.865,96.868,96.86,96.867,95100001.0
2007-03-30 15:38:00,96.859,96.869,96.851,96.853,103900003.0
2007-03-30 15:39:00,96.851,96.865,96.849,96.855,92700002.0
2007-03-30 15:40:00,96.862,96.862,96.845,96.845,67599999.0
2007-03-30 15:41:00,96.83,96.837,96.813,96.835,174800003.0
2007-03-30 15:42:00,96.825,96.825,96.795,96.801,210400002.0
2007-03-30 15:43:00,96.802,96.813,96.785,96.801,220800005.0
2007-03-30 15:44:00,96.805,96.822,96.805,96.82,103100002.0
2007-03-30 15:45:00,96.799,96.817,96.791,96.799,112399999.0
2007-03-30 15:46:00,96.792,96.807,96.782,96.803,142799996.0
2007-03-30 15:47:00,96.79,96.801,96.776,96.777,143000000.0
2007-03-30 15:48:00,96.78,96.8,96.78,96.8,49999998.0
2007-03-30 15:49:00,96.783,96.799,96.766,96.799,163400002.0
2007-03-30 15:50:00,96.776,96.776,96.736,96.75,95400000.0
2007-03-30 15:51:00,96.743,96.768,96.74,96.765,168299999.0
2007-03-30 15:52:00,96.771,96.787,96.764,96.784,209599996.0
2007-03-30 15:53:00,96.784,96.79,96.77,96.78,151200002.0
2007-03-30 15:54:00,96.777,96.782,96.757,96.77,169799996.0
2007-03-30 15:55:00,96.763,96.763,96.741,96.752,106100000.0
2007-03-30 15:56:00,96.76,96.76,96.748,96.755,63399999.0
2007-03-30 15:57:00,96.743,96.763,96.743,96.761,57199999.0
2007-03-30 15:58:00,96.766,96.773,96.763,96.767,174399997.0
2007-03-30 15:59:00,96.735,96.786,96.72,96.752,91099999.0
2007-03-30 16:00:00,96.77,96.795,96.77,96.795,26300000.0
2007-03-30 16:01:00,96.807,96.807,96.793,96.798,61199998.0
2007-03-30 16:02:00,96.798,96.812,96.791,96.811,160300001.0
2007-03-30 16:03:00,96.792,96.792,96.778,96.778,26999999.0
2007-03-30 16:04:00,96.767,96.774,96.743,96.756,154399998.0
2007-03-30 16:05:00,96.766,96.766,96.733,96.755,128800000.0
2007-03-30 16:06:00,96.752,96.758,96.724,96.758,128000004.0
2007-03-30 16:07:00,96.758,96.758,96.748,96.748,78699999.0
2007-03-30 16:08:00,96.738,96.79,96.738,96.79,112000001.0
2007-03-30 16:09:00,96.783,96.783,96.761,96.769,152300000.0
2007-03-30 16:10:00,96.763,96.775,96.752,96.775,101899999.0
2007-03-30 16:11:00,96.777,96.784,96.77,96.774,77500001.0
2007-03-30 16:12:00,96.769,96.788,96.764,96.775,128000002.0
2007-03-30 16:13:00,96.768,96.768,96.742,96.742,54199999.0
2007-03-30 16:14:00,96.748,96.756,96.734,96.753,150600001.0
2007-03-30 16:15:00,96.751,96.751,96.732,96.743,138199996.0
2007-03-30 16:16:00,96.752,96.752,96.73,96.746,129300000.0
2007-03-30 16:17:00,96.744,96.753,96.739,96.75,80400000.0
2007-03-30 16:18:00,96.742,96.766,96.742,96.752,21600000.0
2007-03-30 16:19:00,96.742,96.756,96.733,96.748,98100000.0
2007-03-30 16:20:00,96.762,96.786,96.753,96.786,136600002.0
2007-03-30 16:21:00,96.777,96.777,96.763,96.772,99100001.0
2007-03-30 16:22:00,96.763,96.763,96.762,96.762,69600001.0
2007-03-30 16:23:00,96.747,96.752,96.747,96.752,30100000.0
2007-03-30 16:24:00,96.747,96.759,96.746,96.757,101200001.0
2007-03-30 16:25:00,96.761,96.761,96.749,96.753,51099999.0
2007-03-30 16:26:00,96.777,96.811,96.777,96.8,186200001.0
2007-03-30 16:27:00,96.822,96.842,96.821,96.826,109099999.0
2007-03-30 16:28:00,96.827,96.841,96.824,96.825,197600002.0
2007-03-30 16:29:00,96.823,96.845,96.821,96.845,187599995.0
2007-03-30 16:30:00,96.843,96.843,96.832,96.832,64699998.0
2007-03-30 16:31:00,96.813,96.826,96.813,96.815,104700000.0
2007-03-30 16:32:00,96.813,96.813,96.811,96.811,42999999.0
2007-03-30 16:33:00,96.795,96.804,96.765,96.772,87100001.0
2007-03-30 16:34:00,96.791,96.796,96.768,96.794,210100002.0
2007-03-30 16:35:00,96.791,96.813,96.791,96.807,42600000.0
2007-03-30 16:36:00,96.797,96.799,96.787,96.792,76499997.0
2007-03-30 16:37:00,96.788,96.798,96.785,96.793,56000001.0
2007-03-30 16:38:00,96.798,96.798,96.768,96.785,117199999.0
2007-03-30 16:39:00,96.771,96.811,96.771,96.811,160700000.0
2007-03-30 16:40:00,96.811,96.827,96.809,96.82,122600003.0
2007-03-30 16:41:00,96.827,96.829,96.807,96.808,144400001.0
2007-03-30 16:42:00,96.81,96.849,96.81,96.844,199799995.0
2007-03-30 16:43:00,96.843,96.843,96.823,96.827,31100000.0
2007-03-30 16:44:00,96.812,96.814,96.797,96.805,188600000.0
2007-03-30 16:45:00,96.805,96.82,96.8,96.803,193899999.0
2007-03-30 16:46:00,96.8,96.809,96.786,96.799,163700002.0
2007-03-30 16:47:00,96.799,96.801,96.799,96.801,71999998.0
2007-03-30 16:48:00,96.796,96.796,96.776,96.795,106000000.0
2007-03-30 16:49:00,96.787,96.79,96.768,96.774,117799999.0
2007-03-30 16:50:00,96.785,96.797,96.777,96.783,172900000.0
2007-03-30 16:51:00,96.792,96.795,96.764,96.764,98299998.0
2007-03-30 16:52:00,96.765,96.765,96.752,96.752,143300004.0
2007-03-30 16:53:00,96.755,96.763,96.749,96.763,118600001.0
2007-03-30 16:54:00,96.748,96.757,96.748,96.757,32599999.0
2007-03-30 16:55:00,96.743,96.75,96.728,96.75,159900000.0
2007-03-30 16:56:00,96.743,96.743,96.721,96.74,119600003.0
2007-03-30 16:57:00,96.742,96.742,96.722,96.725,133799999.0
2007-03-30 16:58:00,96.73,96.746,96.722,96.742,62700000.0
2007-03-30 16:59:00,96.723,96.755,96.709,96.715,117499998.0
2007-03-30 17:00:00,96.679,96.702,96.649,96.702,94699998.0
2007-03-30 17:01:00,96.711,96.73,96.711,96.72,105799999.0
2007-03-30 17:02:00,96.726,96.726,96.714,96.716,112600000.0
2007-03-30 17:03:00,96.713,96.718,96.695,96.718,88699998.0
2007-03-30 17:04:00,96.722,96.753,96.716,96.753,120299999.0
2007-03-30 17:05:00,96.756,96.79,96.747,96.79,162299997.0
2007-03-30 17:06:00,96.776,96.79,96.77,96.77,172799999.0
2007-03-30 17:07:00,96.773,96.773,96.746,96.748,189700001.0
2007-03-30 17:08:00,96.705,96.716,96.663,96.663,78400002.0
2007-03-30 17:09:00,96.647,96.668,96.621,96.668,172200002.0
2007-03-30 17:10:00,96.698,96.73,96.692,96.73,116600000.0
2007-03-30 17:11:00,96.742,96.745,96.726,96.728,94300000.0
2007-03-30 17:12:00,96.726,96.741,96.71,96.71,140700000.0
2007-03-30 17:13:00,96.712,96.712,96.677,96.685,149900001.0
2007-03-30 17:14:00,96.666,96.666,96.611,96.64,122900000.0
2007-03-30 17:15:00,96.623,96.623,96.59,96.61,143600003.0
2007-03-30 17:16:00,96.626,96.67,96.626,96.67,75799999.0
2007-03-30 17:17:00,96.688,96.775,96.679,96.735,168100000.0
2007-03-30 17:18:00,96.706,96.706,96.683,96.7,90599999.0
2007-03-30 17:19:00,96.717,96.738,96.715,96.737,129699998.0
2007-03-30 17:20:00,96.744,96.786,96.744,96.772,149400002.0
2007-03-30 17:21:00,96.794,96.841,96.794,96.827,83500002.0
2007-03-30 17:22:00,96.827,96.859,96.827,96.848,53699999.0
2007-03-30 17:23:00,96.838,96.841,96.826,96.841,65000001.0
2007-03-30 17:24:00,96.865,96.893,96.856,96.893,142000000.0
2007-03-30 17:25:00,96.887,96.894,96.876,96.888,143400002.0
2007-03-30 17:26:00,96.879,96.891,96.867,96.88,153599999.0
2007-03-30 17:27:00,96.81,96.895,96.714,96.89,127999996.0
2007-03-30 17:28:00,96.863,96.894,96.863,96.894,75299999.0
2007-03-30 17:29:00,96.928,97.023,96.928,97.023,77100001.0
2007-03-30 17:30:00,97.073,97.103,97.073,97.089,85800002.0
2007-03-30 17:31:00,97.093,97.093,97.03,97.03,119400000.0
2007-03-30 17:32:00,97.022,97.025,96.986,96.989,180899994.0
2007-03-30 17:33:00,96.97,97.011,96.97,97.008,170500000.0
2007-03-30 17:34:00,97.008,97.02,96.931,96.931,154699996.0
2007-03-30 17:35:00,96.908,96.91,96.888,96.893,77900000.0
2007-03-30 17:36:00,96.923,96.968,96.918,96.967,63600000.0
2007-03-30 17:37:00,96.98,96.985,96.946,96.946,118799997.0
2007-03-30 17:38:00,96.93,96.963,96.919,96.958,158800000.0
2007-03-30 17:39:00,96.959,96.959,96.946,96.955,51000000.0
2007-03-30 17:40:00,96.951,97.006,96.951,97.006,62200000.0
2007-03-30 17:41:00,97.017,97.017,96.979,96.983,205899999.0
2007-03-30 17:42:00,96.967,96.978,96.958,96.965,86899999.0
2007-03-30 17:43:00,96.954,96.987,96.954,96.98,78800001.0
2007-03-30 17:44:00,96.971,97.006,96.971,96.993,84899999.0
2007-03-30 17:45:00,96.967,96.968,96.967,96.968,21500000.0
2007-03-30 17:46:00,96.954,96.97,96.943,96.943,102800001.0
2007-03-30 17:47:00,96.942,96.956,96.923,96.924,94300000.0
2007-03-30 17:48:00,96.918,96.965,96.912,96.923,198600000.0
2007-03-30 17:49:00,96.948,96.99,96.928,96.99,164100005.0
2007-03-30 17:50:00,96.994,97.001,96.962,96.983,162000004.0
2007-03-30 17:51:00,96.935,96.968,96.907,96.907,167100000.0
2007-03-30 17:52:00,96.957,96.993,96.956,96.965,214899998.0
2007-03-30 17:53:00,96.993,97.04,96.98,97.04,113400000.0
2007-03-30 17:54:00,97.023,97.031,96.997,96.999,133299999.0
2007-03-30 17:55:00,96.97,96.97,96.85,96.85,127399999.0
2007-03-30 17:56:00,96.862,96.927,96.862,96.922,76200000.0
2007-03-30 17:57:00,96.937,96.957,96.937,96.946,28300000.0
2007-03-30 17:58:00,96.937,96.937,96.907,96.933,69499999.0
2007-03-30 17:59:00,96.922,96.924,96.913,96.92,138599998.0
2007-03-30 18:00:00,96.901,96.979,96.881,96.95,80299999.0
2007-03-30 18:01:00,96.95,96.96,96.92,96.93,1221699997.0
2007-03-30 18:02:00,96.93,96.93,96.85,96.86,1069499985.0
2007-03-30 18:03:00,96.86,96.88,96.81,96.875,1659299992.0
2007-03-30 18:04:00,96.875,96.92,96.86,96.895,1325600009.0
2007-03-30 18:05:00,96.895,96.94,96.895,96.91,1638600000.0
2007-03-30 18:06:00,96.91,96.92,96.87,96.89,1010699993.0
2007-03-30 18:07:00,96.89,96.89,96.8,96.82,1457299997.0
2007-03-30 18:08:00,96.82,96.89,96.81,96.87,1065599999.0
2007-03-30 18:09:00,96.88,96.92,96.88,96.92,965599994.0
2007-03-30 18:10:00,96.92,96.94,96.9,96.92,1016999993.0
2007-03-30 18:11:00,96.92,96.95,96.915,96.92,452600000.0
2007-03-30 18:12:00,96.93,96.93,96.88,96.885,832999998.0
2007-03-30 18:13:00,96.885,96.885,96.83,96.84,997599996.0
2007-03-30 18:14:00,96.84,96.85,96.78,96.81,1324299989.0
2007-03-30 18:15:00,96.81,96.81,96.75,96.77,1371599999.0
2007-03-30 18:16:00,96.77,96.86,96.77,96.86,1898199998.0
2007-03-30 18:17:00,96.855,96.855,96.82,96.82,797200000.0
2007-03-30 18:18:00,96.835,96.86,96.83,96.85,853200001.0
2007-03-30 18:19:00,96.85,96.87,96.84,96.86,1139099994.0
2007-03-30 18:20:00,96.855,96.91,96.855,96.87,1044500003.0
2007-03-30 18:21:00,96.875,96.9,96.87,96.89,705799997.0
2007-03-30 18:22:00,96.89,96.92,96.85,96.91,622499995.0
2007-03-30 18:23:00,96.91,96.94,96.9,96.93,1619499991.0
2007-03-30 18:24:00,96.93,96.95,96.89,96.91,802799998.0
2007-03-30 18:25:00,96.91,96.95,96.895,96.91,999900014.0
2007-03-30 18:26:00,96.9,96.92,96.885,96.915,1049199998.0
2007-03-30 18:27:00,96.915,96.92,96.88,96.9,697299999.0
2007-03-30 18:28:00,96.9,96.94,96.89,96.92,699300000.0
2007-03-30 18:29:00,96.92,96.93,96.92,96.92,490299991.0
2007-03-30 18:30:00,96.92,96.92,96.89,96.9,429100001.0
2007-03-30 18:31:00,96.9,96.92,96.89,96.91,714700000.0
2007-03-30 18:32:00,96.92,96.92,96.89,96.89,965600006.0
2007-03-30 18:33:00,96.89,96.92,96.86,96.9,1108899994.0
2007-03-30 18:34:00,96.9,96.93,96.89,96.89,995799995.0
2007-03-30 18:35:00,96.9,96.94,96.9,96.94,909999986.0
2007-03-30 18:36:00,96.94,96.95,96.92,96.93,344699998.0
2007-03-30 18:37:00,96.93,96.94,96.92,96.93,361599997.0
2007-03-30 18:38:00,96.93,96.94,96.93,96.93,455799998.0
2007-03-30 18:39:00,96.93,96.94,96.875,96.875,566099995.0
2007-03-30 18:40:00,96.875,96.91,96.87,96.895,925799992.0
2007-03-30 18:41:00,96.9,96.92,96.89,96.92,231600001.0
2007-03-30 18:42:00,96.92,96.93,96.9,96.92,506700000.0
2007-03-30 18:43:00,96.92,96.93,96.92,96.92,243200001.0
2007-03-30 18:44:00,96.93,96.93,96.9,96.9,400599998.0
2007-03-30 18:45:00,96.9,96.92,96.9,96.91,308799999.0
2007-03-30 18:46:00,96.91,96.91,96.9,96.91,362899999.0
2007-03-30 18:47:00,96.91,96.92,96.91,96.92,120400000.0
2007-03-30 18:48:00,96.92,96.94,96.92,96.94,215699998.0
2007-03-30 18:49:00,96.94,96.95,96.94,96.95,142600000.0
2007-03-30 18:50:00,96.94,96.95,96.94,96.94,339100003.0
2007-03-30 18:51:00,96.94,96.97,96.94,96.97,609799999.0
2007-03-30 18:52:00,96.97,96.97,96.935,96.94,414600002.0
2007-03-30 18:53:00,96.95,96.98,96.935,96.96,1092099996.0
2007-03-30 18:54:00,96.96,96.96,96.92,96.92,332600000.0
2007-03-30 18:55:00,96.92,96.93,96.91,96.91,723799997.0
2007-03-30 18:56:00,96.91,96.93,96.91,96.93,129100000.0
2007-03-30 18:57:00,96.93,96.93,96.92,96.92,240599997.0
2007-03-30 18:58:00,96.92,96.95,96.92,96.94,436499998.0
2007-03-30 18:59:00,96.94,96.96,96.94,96.95,511299998.0
2007-03-30 19:00:00,96.95,96.96,96.95,96.96,156699997.0
2007-03-30 19:01:00,96.95,96.96,96.93,96.93,334500001.0
2007-03-30 19:02:00,96.94,96.94,96.93,96.93,67100000.0
2007-03-30 19:03:00,96.94,96.94,96.93,96.93,242599997.0
2007-03-30 19:04:00,96.93,96.95,96.93,96.94,252899999.0
2007-03-30 19:05:00,96.94,96.94,96.93,96.94,280100001.0
2007-03-30 19:06:00,96.94,96.95,96.93,96.93,586700000.0
2007-03-30 19:07:00,96.93,96.945,96.92,96.94,551000002.0
2007-03-30 19:08:00,96.94,96.96,96.94,96.945,1142500005.0
2007-03-30 19:09:00,96.95,96.96,96.93,96.93,508599999.0
2007-03-30 19:10:00,96.94,96.95,96.93,96.94,130799996.0
2007-03-30 19:11:00,96.94,96.94,96.92,96.93,187000000.0
2007-03-30 19:12:00,96.93,96.94,96.93,96.93,65400000.0
2007-03-30 19:13:00,96.92,96.94,96.91,96.91,253900000.0
2007-03-30 19:14:00,96.92,96.93,96.915,96.93,171999999.0
2007-03-30 19:15:00,96.93,96.93,96.905,96.91,298700002.0
2007-03-30 19:16:00,96.9,96.92,96.9,96.92,419199995.0
2007-03-30 19:17:00,96.92,96.93,96.91,96.92,503899998.0
2007-03-30 19:18:00,96.92,96.93,96.905,96.905,317799994.0
2007-03-30 19:19:00,96.9,96.91,96.9,96.91,276199999.0
2007-03-30 19:20:00,96.91,96.91,96.885,96.91,200499998.0
2007-03-30 19:21:00,96.91,96.92,96.895,96.9,266600000.0
2007-03-30 19:22:00,96.9,96.91,96.9,96.91,44700000.0
2007-03-30 19:23:00,96.91,96.92,96.89,96.9,794499993.0
2007-03-30 19:24:00,96.9,96.92,96.9,96.92,240600000.0
2007-03-30 19:25:00,96.92,96.94,96.92,96.93,530299997.0
2007-03-30 19:26:00,96.925,96.97,96.92,96.96,1181400000.0
2007-03-30 19:27:00,96.955,96.98,96.95,96.98,1044399991.0
2007-03-30 19:28:00,96.98,97.0,96.97,96.98,439399998.0
2007-03-30 19:29:00,96.98,96.98,96.97,96.98,56400002.0
2007-03-30 19:30:00,96.99,97.01,96.98,97.01,286599999.0
2007-03-30 19:31:00,97.01,97.01,97.0,97.0,232999997.0
2007-03-30 19:32:00,97.0,97.0,96.96,96.99,178199999.0
2007-03-30 19:33:00,96.99,97.01,96.99,97.01,103200000.0
2007-03-30 19:34:00,97.01,97.01,96.97,96.97,366300001.0
2007-03-30 19:35:00,96.97,96.98,96.94,96.96,644200003.0
2007-03-30 19:36:00,96.96,96.97,96.955,96.97,411799995.0
2007-03-30 19:37:00,96.955,96.955,96.924,96.939,83100000.0
2007-03-30 19:38:00,96.97,96.98,96.95,96.97,232599997.0
2007-03-30 19:39:00,96.97,97.0,96.96,96.985,496599997.0
2007-03-30 19:40:00,96.99,97.0,96.98,96.99,593999993.0
2007-03-30 19:41:00,96.99,97.02,96.99,97.0,437899998.0
2007-03-30 19:42:00,97.0,97.0,96.98,96.99,427800006.0
2007-03-30 19:43:00,96.99,97.0,96.985,97.0,101499998.0
2007-03-30 19:44:00,96.99,97.01,96.97,96.98,334799998.0
2007-03-30 19:45:00,96.98,96.99,96.97,96.99,232700003.0
2007-03-30 19:46:00,96.98,96.99,96.97,96.97,413099998.0
2007-03-30 19:47:00,96.97,96.98,96.97,96.98,270300002.0
2007-03-30 19:48:00,96.97,97.01,96.97,97.01,737099998.0
2007-03-30 19:49:00,97.01,97.01,96.995,97.0,285399994.0
2007-03-30 19:50:00,96.995,97.01,96.99,97.0,345399995.0
2007-03-30 19:51:00,97.0,97.0,96.99,96.995,304599996.0
2007-03-30 19:52:00,96.995,97.01,96.995,97.0,176700004.0
2007-03-30 19:53:00,97.0,97.01,96.99,96.99,260600000.0
2007-03-30 19:54:00,96.99,97.0,96.98,96.99,293900000.0
2007-03-30 19:55:00,96.99,97.0,96.98,96.99,243700000.0
2007-03-30 19:56:00,96.99,96.99,96.985,96.99,195900001.0
2007-03-30 19:57:00,96.99,97.0,96.98,97.0,463900004.0
2007-03-30 19:58:00,97.0,97.02,96.99,97.01,637000005.0
2007-03-30 19:59:00,97.01,97.01,96.995,97.0,462299999.0
2007-03-30 20:00:00,97.0,97.0,97.0,97.0,207000001.0
2007-03-30 20:01:00,97.01,97.01,96.99,97.0,371299997.0
2007-03-30 20:02:00,97.0,97.0,96.99,97.0,371900004.0
2007-03-30 20:03:00,97.0,97.01,96.99,97.0,231600002.0
2007-03-30 20:04:00,97.0,97.03,97.0,97.03,213300005.0
2007-03-30 20:05:00,97.03,97.04,97.02,97.03,88200002.0
2007-03-30 20:06:00,97.03,97.03,97.0,97.0,204800004.0
2007-03-30 20:07:00,97.02,97.03,97.0,97.03,212600000.0
2007-03-30 20:08:00,97.03,97.04,97.02,97.04,440900006.0
2007-03-30 20:09:00,97.03,97.05,97.03,97.03,325300004.0
2007-03-30 20:10:00,97.04,97.04,97.03,97.03,213100003.0
2007-03-30 20:11:00,97.04,97.07,97.04,97.06,590699996.0
2007-03-30 20:12:00,97.05,97.07,97.05,97.05,1007200010.0
2007-03-30 20:13:00,97.05,97.05,97.03,97.04,229099999.0
2007-03-30 20:14:00,97.04,97.04,97.01,97.01,244600000.0
2007-03-30 20:15:00,97.01,97.015,96.99,97.0,603299996.0
2007-03-30 20:16:00,97.0,97.01,96.97,96.99,563100000.0
2007-03-30 20:17:00,96.995,97.0,96.995,97.0,62899999.0
2007-03-30 20:18:00,97.0,97.0,96.99,97.0,98200001.0
2007-03-30 20:19:00,97.0,97.0,96.95,96.98,907099990.0
2007-03-30 20:20:00,96.97,96.99,96.97,96.98,929100001.0
2007-03-30 20:21:00,96.98,96.98,96.97,96.98,266499997.0
2007-03-30 20:22:00,96.98,97.0,96.98,97.0,329899997.0
2007-03-30 20:23:00,97.0,97.02,96.99,97.01,230200000.0
2007-03-30 20:24:00,97.01,97.01,97.01,97.01,110400000.0
2007-03-30 20:25:00,97.01,97.01,96.96,96.97,349299995.0
2007-03-30 20:26:00,96.98,96.98,96.96,96.98,204399997.0
2007-03-30 20:27:00,96.98,97.01,96.98,96.995,594500001.0
2007-03-30 20:28:00,97.0,97.03,96.97,96.98,1049699988.0
2007-03-30 20:29:00,96.98,97.0,96.96,96.99,1456899999.0
2007-03-30 20:30:00,96.99,97.01,96.99,96.99,1053600005.0
2007-03-30 20:31:00,96.99,96.99,96.97,96.99,959699993.0
2007-03-30 20:32:00,96.99,97.02,96.96,96.96,1021099995.0
2007-03-30 20:33:00,96.97,96.97,96.96,96.96,215300000.0
2007-03-30 20:34:00,96.97,96.97,96.94,96.95,120699998.0
2007-03-30 20:35:00,96.95,96.96,96.945,96.95,356599995.0
2007-03-30 20:36:00,96.96,96.98,96.96,96.98,287600003.0
2007-03-30 20:37:00,96.98,96.98,96.965,96.965,289100001.0
2007-03-30 20:38:00,96.965,96.99,96.96,96.975,900499996.0
2007-03-30 20:39:00,96.975,96.98,96.97,96.97,1018499996.0
2007-03-30 20:40:00,96.97,96.99,96.97,96.97,520299997.0
2007-03-30 20:41:00,96.97,96.97,96.955,96.97,328400001.0
2007-03-30 20:42:00,96.97,96.98,96.96,96.97,481299997.0
2007-03-30 20:43:00,96.98,96.99,96.97,96.99,464199995.0
2007-03-30 20:44:00,96.98,97.0,96.97,96.99,952899996.0
2007-03-30 20:45:00,96.99,97.0,96.98,96.98,562500001.0
2007-03-30 20:46:00,96.98,97.0,96.97,96.99,579799999.0
2007-03-30 20:47:00,96.99,97.01,96.99,97.0,811399986.0
2007-03-30 20:48:00,96.99,97.0,96.98,97.0,418099998.0
2007-03-30 20:49:00,96.99,97.01,96.98,96.99,556400004.0
2007-03-30 20:50:00,96.99,96.99,96.975,96.99,812399998.0
2007-03-30 20:51:00,96.99,97.0,96.97,96.97,324399995.0
2007-03-30 20:52:00,96.98,96.99,96.955,96.98,370799998.0
2007-03-30 20:53:00,96.98,96.99,96.96,96.98,1062999995.0
2007-03-30 20:54:00,96.975,96.99,96.96,96.99,293400002.0
2007-03-30 20:55:00,96.99,97.0,96.97,96.99,858799997.0
2007-03-30 20:56:00,96.98,96.99,96.97,96.97,521299991.0
2007-03-30 20:57:00,96.97,96.97,96.95,96.95,442300001.0
2007-03-30 20:58:00,96.96,96.96,96.905,96.92,790799994.0
2007-03-30 20:59:00,96.93,96.95,96.91,96.92,852299999.0
2007-03-30 21:00:00,96.92,96.92,96.87,96.89,957700008.0
2007-03-30 21:01:00,96.89,96.9,96.86,96.87,1002899993.0
2007-03-30 21:02:00,96.865,96.89,96.865,96.89,423699996.0
2007-03-30 21:03:00,96.89,96.9,96.88,96.88,152100000.0
2007-03-30 21:04:00,96.89,96.9,96.89,96.9,148100001.0
2007-03-30 21:05:00,96.89,96.9,96.89,96.9,392700000.0
2007-03-30 21:06:00,96.9,96.92,96.9,96.91,382299997.0
2007-03-30 21:07:00,96.89,96.91,96.885,96.9,213600000.0
2007-03-30 21:08:00,96.89,96.91,96.885,96.89,136899999.0
2007-03-30 21:09:00,96.9,96.9,96.875,96.88,95899999.0
2007-03-30 21:10:00,96.89,96.9,96.87,96.87,107699999.0
2007-03-30 21:11:00,96.87,96.88,96.86,96.87,276200002.0
2007-03-30 21:12:00,96.86,96.89,96.86,96.89,149600003.0
2007-03-30 21:13:00,96.88,96.9,96.88,96.885,391699997.0
2007-03-30 21:14:00,96.9,96.92,96.89,96.92,613600004.0
2007-03-30 21:15:00,96.92,96.95,96.91,96.92,198200000.0
2007-03-30 21:16:00,96.92,96.93,96.91,96.92,418399998.0
2007-03-30 21:17:00,96.92,96.92,96.88,96.91,948700002.0
2007-03-30 21:18:00,96.91,96.93,96.91,96.93,595299998.0
2007-03-30 21:19:00,96.93,96.99,96.925,96.98,609599997.0
2007-03-30 21:20:00,96.98,97.01,96.94,96.94,851699990.0
2007-03-30 21:21:00,96.94,96.94,96.925,96.94,1256299998.0
2007-03-30 21:22:00,96.94,96.96,96.93,96.95,1089799997.0
2007-03-30 21:23:00,96.96,96.96,96.94,96.96,477299988.0
2007-03-30 21:24:00,96.95,96.96,96.95,96.96,534199988.0
2007-03-30 21:25:00,96.96,96.97,96.94,96.94,813500007.0
2007-03-30 21:26:00,96.94,96.95,96.93,96.93,276699993.0
2007-03-30 21:27:00,96.93,96.94,96.93,96.93,276299996.0
2007-03-30 21:28:00,96.94,96.94,96.93,96.94,192599998.0
2007-03-30 21:29:00,96.95,96.96,96.94,96.96,389799993.0
2007-03-30 21:30:00,96.96,96.96,96.94,96.96,215700000.0
2007-03-30 21:31:00,96.908,96.939,96.898,96.935,178200005.0
2007-03-30 21:32:00,96.97,96.98,96.96,96.98,655499999.0
2007-03-30 21:33:00,96.98,96.98,96.96,96.96,131499999.0
2007-03-30 21:34:00,96.97,96.98,96.96,96.96,304899999.0
2007-03-30 21:35:00,96.97,96.97,96.96,96.96,173700004.0
2007-03-30 21:36:00,96.96,96.96,96.96,96.96,120500000.0
2007-03-30 21:37:00,96.96,96.97,96.96,96.97,293699999.0
2007-03-30 21:38:00,96.97,96.97,96.955,96.97,175100000.0
2007-03-30 21:39:00,96.97,96.97,96.955,96.96,116199999.0
2007-03-30 21:40:00,96.96,96.96,96.96,96.96,233099997.0
2007-03-30 21:41:00,96.96,96.96,96.94,96.94,160499997.0
2007-03-30 21:42:00,96.94,96.95,96.93,96.93,301199996.0
2007-03-30 21:43:00,96.95,96.95,96.92,96.94,253000000.0
2007-03-30 21:44:00,96.95,96.97,96.94,96.97,1026400012.0
2007-03-30 21:45:00,96.96,96.97,96.95,96.95,849900015.0
2007-03-30 21:46:00,96.95,96.96,96.95,96.95,326700001.0
2007-03-30 21:47:00,96.95,96.96,96.95,96.95,532999998.0
2007-03-30 21:48:00,96.95,96.95,96.94,96.94,59100000.0
2007-03-30 21:49:00,96.95,96.96,96.93,96.94,520900007.0
2007-03-30 21:50:00,96.95,96.95,96.94,96.94,28300000.0
2007-03-30 21:51:00,96.94,96.94,96.925,96.925,83299998.0
2007-03-30 21:52:00,96.92,96.96,96.92,96.945,401200002.0
2007-03-30 21:53:00,96.96,96.96,96.96,96.96,20800000.0
2007-03-30 21:54:00,96.96,96.96,96.96,96.96,56700000.0
2007-03-30 21:55:00,96.95,96.96,96.95,96.96,21600000.0
2007-03-30 21:56:00,96.96,96.96,96.95,96.96,76000000.0
2007-03-30 21:57:00,96.96,96.96,96.94,96.96,51899999.0
2007-03-30 21:58:00,96.96,96.97,96.96,96.97,47800000.0
2007-03-30 21:59:00,96.97,96.97,96.94,96.94,396899997.0
2007-03-30 22:00:00,96.96,96.96,96.93,96.935,444100009.0
2007-03-30 22:01:00,96.935,96.96,96.93,96.96,568800003.0
2007-03-30 22:02:00,96.95,96.95,96.93,96.93,274199998.0
2007-03-30 22:03:00,96.925,96.94,96.925,96.94,92399998.0
2007-03-30 22:04:00,96.94,96.94,96.93,96.93,164899999.0
2007-03-30 22:05:00,96.93,96.94,96.92,96.94,75799999.0
2007-03-30 22:06:00,96.93,96.94,96.93,96.94,59300000.0
2007-03-30 22:07:00,96.94,96.94,96.94,96.94,70299999.0
2007-03-30 22:08:00,96.94,96.95,96.94,96.95,26299999.0
2007-03-30 22:09:00,96.94,96.95,96.93,96.93,277600003.0
2007-03-30 22:10:00,96.93,96.94,96.93,96.93,242500002.0
2007-03-30 22:11:00,96.94,96.95,96.92,96.92,268100001.0
2007-03-30 22:12:00,96.93,96.94,96.93,96.93,189099999.0
2007-03-30 22:13:00,96.93,96.94,96.93,96.93,348000005.0
2007-03-30 22:14:00,96.93,96.93,96.93,96.93,107300000.0
2007-03-30 22:15:00,96.93,96.93,96.92,96.925,201799999.0
2007-03-30 22:16:00,96.925,96.93,96.92,96.93,278599997.0
2007-03-30 22:17:00,96.889,96.913,96.889,96.904,23100000.0
2007-03-30 22:18:00,96.93,96.93,96.925,96.925,70899999.0
2007-03-30 22:19:00,96.93,96.93,96.915,96.92,81200001.0
2007-03-30 22:20:00,96.92,96.92,96.92,96.92,24900000.0
2007-03-30 22:21:00,96.92,96.93,96.92,96.93,26499999.0
2007-03-30 22:22:00,96.93,96.93,96.92,96.92,82500000.0
2007-03-30 22:23:00,96.92,96.92,96.91,96.91,59300000.0
2007-03-30 22:24:00,96.91,96.91,96.91,96.91,65299999.0
2007-03-30 22:25:00,96.92,96.92,96.9,96.92,60600000.0
2007-03-30 22:26:00,96.866,96.887,96.864,96.864,23200000.0
2007-03-30 22:27:00,96.92,96.92,96.91,96.91,191800002.0
2007-03-30 22:28:00,96.92,96.92,96.91,96.91,38000001.0
2007-03-30 22:29:00,96.92,96.92,96.91,96.91,127299999.0
2007-03-30 22:30:00,96.91,96.93,96.91,96.92,144700000.0
2007-03-30 22:31:00,96.91,96.92,96.91,96.92,94700001.0
2007-03-30 22:32:00,96.91,96.92,96.91,96.92,82000000.0
2007-03-30 22:33:00,96.91,96.93,96.91,96.92,163200000.0
2007-03-30 22:34:00,96.92,96.93,96.91,96.915,191999995.0
2007-03-30 22:35:00,96.92,96.92,96.91,96.91,55600001.0
2007-03-30 22:36:00,96.91,96.91,96.88,96.89,204800002.0
2007-03-30 22:37:00,96.89,96.9,96.89,96.9,62900000.0
2007-03-30 22:38:00,96.9,96.9,96.89,96.89,41600000.0
2007-03-30 22:39:00,96.89,96.9,96.89,96.9,65200001.0
2007-03-30 22:40:00,96.9,96.91,96.9,96.9,98999999.0
2007-03-30 22:41:00,96.9,96.9,96.9,96.9,52000000.0
2007-03-30 22:42:00,96.91,96.91,96.9,96.9,90499998.0
2007-03-30 22:43:00,96.91,96.93,96.905,96.925,328399995.0
2007-03-30 22:44:00,96.93,96.93,96.92,96.93,227900001.0
2007-03-30 22:45:00,96.93,96.93,96.9,96.92,138500001.0
2007-03-30 22:46:00,96.92,96.93,96.92,96.93,120199999.0
2007-03-30 22:47:00,96.92,96.94,96.92,96.93,134400001.0
2007-03-30 22:48:00,96.93,96.94,96.9,96.9,174599999.0
2007-03-30 22:49:00,96.92,96.945,96.92,96.93,196499997.0
2007-03-30 22:50:00,96.93,96.93,96.93,96.93,60500000.0
2007-03-30 22:51:00,96.93,96.94,96.92,96.93,195199999.0
2007-03-30 22:52:00,96.899,96.899,96.883,96.883,33100000.0
2007-03-30 22:53:00,96.94,96.94,96.87,96.93,113200000.0
2007-03-30 22:54:00,96.92,96.95,96.92,96.93,42800001.0
2007-03-30 22:55:00,96.94,96.94,96.895,96.895,136999998.0
2007-03-30 22:56:00,96.89,96.91,96.89,96.91,64400000.0
2007-03-30 22:57:00,96.91,96.93,96.89,96.92,81700000.0
2007-03-30 22:58:00,96.93,96.93,96.93,96.93,4000000.0
2007-03-30 22:59:00,96.93,96.93,96.89,96.89,38400000.0
2007-04-01 23:00:00,96.885,96.99,96.821,96.874,70200000.0
2007-04-01 23:01:00,96.785,96.796,96.756,96.762,235399998.0
2007-04-01 23:02:00,96.803,96.809,96.762,96.809,71299999.0
2007-04-01 23:03:00,96.82,96.82,96.82,96.82,9500000.0
2007-04-01 23:04:00,96.83,96.83,96.81,96.82,47500000.0
2007-04-01 23:05:00,96.81,96.915,96.77,96.8,123800000.0
2007-04-01 23:06:00,96.81,96.81,96.81,96.81,9500000.0
2007-04-01 23:07:00,96.8,96.8,96.8,96.8,9500000.0
2007-04-01 23:08:00,96.78,96.79,96.78,96.79,19000000.0
2007-04-01 23:09:00,96.78,96.78,96.78,96.78,9500000.0
2007-04-01 23:10:00,96.771,96.776,96.753,96.77,133200000.0
2007-04-01 23:11:00,96.79,96.79,96.76,96.76,28500000.0
2007-04-01 23:12:00,96.77,96.79,96.77,96.77,59300000.0
2007-04-01 23:13:00,96.79,96.79,96.79,96.79,4600000.0
2007-04-01 23:14:00,96.82,96.82,96.81,96.81,76000000.0
2007-04-01 23:15:00,96.82,96.82,96.81,96.82,275500000.0
2007-04-01 23:16:00,96.79,96.812,96.78,96.812,113099996.0
2007-04-01 23:17:00,96.83,96.83,96.82,96.82,19000000.0
2007-04-01 23:18:00,96.82,96.82,96.82,96.82,9500000.0
2007-04-01 23:19:00,96.81,96.81,96.79,96.81,66500000.0
2007-04-01 23:20:00,96.802,96.808,96.795,96.805,129799997.0
2007-04-01 23:21:00,96.81,96.81,96.81,96.81,38200000.0
2007-04-01 23:22:00,96.81,96.81,96.81,96.81,24100000.0
2007-04-01 23:23:00,96.82,96.82,96.78,96.79,258200000.0
2007-04-01 23:24:00,96.81,96.81,96.79,96.8,68100000.0
2007-04-01 23:25:00,96.782,96.782,96.773,96.773,5200000.0
2007-04-01 23:26:00,96.78,96.8,96.78,96.8,38200000.0
2007-04-01 23:27:00,96.8,96.8,96.8,96.8,43200000.0
2007-04-01 23:28:00,96.8,96.8,96.8,96.8,24100000.0
2007-04-01 23:29:00,96.81,96.81,96.805,96.805,8000000.0
2007-04-01 23:30:00,96.81,96.81,96.81,96.81,24100000.0
2007-04-01 23:31:00,96.8,96.8,96.8,96.8,48200000.0
2007-04-01 23:32:00,96.793,96.803,96.793,96.803,8800000.0
2007-04-01 23:33:00,96.795,96.803,96.795,96.799,73199998.0
2007-04-01 23:34:00,96.798,96.805,96.77,96.77,87399998.0
2007-04-01 23:35:00,96.78,96.885,96.78,96.82,185400001.0
2007-04-01 23:36:00,96.81,96.83,96.81,96.83,62300000.0
2007-04-01 23:37:00,96.81,96.81,96.81,96.81,19100000.0
2007-04-01 23:38:00,96.82,96.82,96.82,96.82,19100000.0
2007-04-01 23:39:00,96.83,96.83,96.81,96.82,115300000.0
2007-04-01 23:40:00,96.81,96.81,96.81,96.81,91400000.0
2007-04-01 23:41:00,96.8,96.8,96.79,96.8,321300000.0
2007-04-01 23:42:00,96.79,96.82,96.74,96.78,613000000.0
2007-04-01 23:43:00,96.78,96.82,96.77,96.81,857599988.0
2007-04-01 23:44:00,96.81,96.83,96.79,96.83,686499985.0
2007-04-01 23:45:00,96.82,96.83,96.81,96.82,303199996.0
2007-04-01 23:46:00,96.82,96.83,96.81,96.82,57800000.0
2007-04-01 23:47:00,96.81,96.82,96.8,96.81,114299998.0
2007-04-01 23:48:00,96.82,96.83,96.82,96.83,247199992.0
2007-04-01 23:49:00,96.82,96.84,96.8,96.8,365799992.0
2007-04-01 23:50:00,96.81,96.82,96.79,96.82,144600000.0
2007-04-01 23:51:00,96.83,96.83,96.8,96.81,51200000.0
2007-04-01 23:52:00,96.82,96.82,96.8,96.82,610600000.0
2007-04-01 23:53:00,96.81,96.81,96.79,96.8,51700000.0
2007-04-01 23:54:00,96.8,96.82,96.8,96.8,58200000.0
2007-04-01 23:55:00,96.81,96.81,96.78,96.8,822500017.0
2007-04-01 23:56:00,96.8,96.82,96.77,96.81,402200004.0
2007-04-01 23:57:00,96.8,96.82,96.76,96.79,249199998.0
2007-04-01 23:58:00,96.79,96.81,96.75,96.77,318499992.0
2007-04-01 23:59:00,96.77,96.83,96.76,96.8,638499981.0
2007-04-02 00:00:00,96.8,96.905,96.8,96.82,357200000.0
2007-04-02 00:01:00,96.82,96.82,96.79,96.81,225000001.0
2007-04-02 00:02:00,96.83,96.83,96.83,96.83,3200000.0
2007-04-02 00:03:00,96.82,96.82,96.82,96.82,31800000.0
2007-04-02 00:04:00,96.81,96.82,96.78,96.8,350599996.0
2007-04-02 00:05:00,96.79,96.82,96.76,96.8,164400003.0
2007-04-02 00:06:00,96.79,96.8,96.77,96.8,280600001.0
2007-04-02 00:07:00,96.787,96.787,96.764,96.764,74499997.0
2007-04-02 00:08:00,96.78,96.78,96.78,96.78,14300000.0
2007-04-02 00:09:00,96.8,96.81,96.77,96.8,167800000.0
2007-04-02 00:10:00,96.8,96.8,96.8,96.8,17500000.0
2007-04-02 00:11:00,96.8,96.8,96.8,96.8,35000000.0
2007-04-02 00:12:00,96.8,96.82,96.79,96.79,127000000.0
2007-04-02 00:13:00,96.79,96.8,96.77,96.78,129799999.0
2007-04-02 00:14:00,96.78,96.81,96.77,96.81,225899999.0
2007-04-02 00:15:00,96.81,96.83,96.79,96.82,169000000.0
2007-04-02 00:16:00,96.83,96.84,96.82,96.83,67700000.0
2007-04-02 00:17:00,96.83,96.83,96.83,96.83,41400000.0
2007-04-02 00:18:00,96.83,96.83,96.8,96.82,61300000.0
2007-04-02 00:19:00,96.82,96.82,96.82,96.82,9600000.0
2007-04-02 00:20:00,96.82,96.82,96.82,96.82,6400000.0
2007-04-02 00:21:00,96.82,96.83,96.79,96.82,96300000.0
2007-04-02 00:22:00,96.83,96.84,96.82,96.82,163800000.0
2007-04-02 00:23:00,96.83,96.85,96.82,96.83,124000000.0
2007-04-02 00:24:00,96.83,96.85,96.83,96.85,93199997.0
2007-04-02 00:25:00,96.85,96.86,96.83,96.85,189200001.0
2007-04-02 00:26:00,96.85,96.85,96.84,96.85,123699997.0
2007-04-02 00:27:00,96.85,96.86,96.85,96.85,177499991.0
2007-04-02 00:28:00,96.85,96.86,96.85,96.86,774399991.0
2007-04-02 00:29:00,96.86,96.88,96.86,96.88,48000000.0
2007-04-02 00:30:00,96.89,96.92,96.87,96.91,159699999.0
2007-04-02 00:31:00,96.91,96.92,96.9,96.9,29499999.0
2007-04-02 00:32:00,96.9,96.93,96.89,96.89,72699997.0
2007-04-02 00:33:00,96.91,96.92,96.86,96.88,103700000.0
2007-04-02 00:34:00,96.88,96.88,96.86,96.88,87199999.0
2007-04-02 00:35:00,96.88,96.88,96.87,96.87,24000000.0
2007-04-02 00:36:00,96.87,96.87,96.87,96.87,9700000.0
2007-04-02 00:37:00,96.87,96.89,96.87,96.88,58999998.0
2007-04-02 00:38:00,96.88,96.88,96.88,96.88,17500000.0
2007-04-02 00:39:00,96.87,96.92,96.87,96.9,156199997.0
2007-04-02 00:40:00,96.9,96.95,96.9,96.93,96700001.0
2007-04-02 00:41:00,96.94,96.94,96.91,96.93,37500000.0
2007-04-02 00:42:00,96.887,96.911,96.875,96.911,78399998.0
2007-04-02 00:43:00,96.91,96.92,96.89,96.9,104400001.0
2007-04-02 00:44:00,96.91,96.92,96.89,96.91,89700000.0
2007-04-02 00:45:00,96.94,96.96,96.93,96.94,229800001.0
2007-04-02 00:46:00,96.93,96.94,96.88,96.91,365199998.0
2007-04-02 00:47:00,96.88,96.9,96.88,96.89,111300000.0
2007-04-02 00:48:00,96.88,96.9,96.88,96.9,217299996.0
2007-04-02 00:49:00,96.88,96.9,96.87,96.87,143100000.0
2007-04-02 00:50:00,96.9,96.9,96.89,96.89,15200000.0
2007-04-02 00:51:00,96.9,96.9,96.87,96.9,47200000.0
2007-04-02 00:52:00,96.89,96.92,96.85,96.91,212400000.0
2007-04-02 00:53:00,96.91,96.93,96.89,96.92,440200003.0
2007-04-02 00:54:00,96.92,96.94,96.88,96.93,323399999.0
2007-04-02 00:55:00,96.92,96.94,96.91,96.93,199999999.0
2007-04-02 00:56:00,96.92,96.93,96.9,96.92,35200000.0
2007-04-02 00:57:00,96.91,96.92,96.89,96.89,138400000.0
2007-04-02 00:58:00,96.9,96.91,96.88,96.88,121799999.0
2007-04-02 00:59:00,96.89,96.9,96.87,96.9,103400001.0
2007-04-02 01:00:00,96.89,96.91,96.88,96.91,92600001.0
2007-04-02 01:01:00,96.91,96.93,96.89,96.93,276100003.0
2007-04-02 01:02:00,96.92,96.92,96.91,96.91,40000000.0
2007-04-02 01:03:00,96.91,96.93,96.9,96.93,78700002.0
2007-04-02 01:04:00,96.89,96.94,96.89,96.92,190099997.0
2007-04-02 01:05:00,96.92,96.92,96.89,96.9,71800001.0
2007-04-02 01:06:00,96.89,96.92,96.89,96.91,99500003.0
2007-04-02 01:07:00,96.91,96.91,96.89,96.9,162200001.0
2007-04-02 01:08:00,96.89,96.9,96.88,96.9,246100004.0
2007-04-02 01:09:00,96.89,96.92,96.89,96.92,114800000.0
2007-04-02 01:10:00,96.93,96.93,96.93,96.93,36000000.0
2007-04-02 01:11:00,96.93,96.93,96.93,96.93,4000000.0
2007-04-02 01:12:00,96.91,96.945,96.91,96.945,15200000.0
2007-04-02 01:13:00,96.902,96.919,96.902,96.906,120499999.0
2007-04-02 01:14:00,96.92,96.945,96.92,96.92,67700000.0
2007-04-02 01:15:00,96.92,96.945,96.91,96.935,61100001.0
2007-04-02 01:16:00,96.921,96.921,96.894,96.913,132400007.0
2007-04-02 01:17:00,96.92,96.92,96.92,96.92,36599998.0
2007-04-02 01:18:00,96.92,96.92,96.92,96.92,61299999.0
2007-04-02 01:19:00,96.92,96.92,96.905,96.91,116800000.0
2007-04-02 01:20:00,96.91,96.91,96.91,96.91,30299999.0
2007-04-02 01:21:00,96.91,96.93,96.9,96.93,111700002.0
2007-04-02 01:22:00,96.925,96.94,96.92,96.93,136199999.0
2007-04-02 01:23:00,96.93,96.94,96.92,96.94,74899999.0
2007-04-02 01:24:00,96.945,96.965,96.9,96.94,532199998.0
2007-04-02 01:25:00,96.93,96.94,96.91,96.92,85000000.0
2007-04-02 01:26:00,96.92,96.92,96.92,96.92,57899998.0
2007-04-02 01:27:00,96.925,96.93,96.91,96.92,116099999.0
2007-04-02 01:28:00,96.92,96.93,96.92,96.92,150099997.0
2007-04-02 01:29:00,96.92,96.93,96.88,96.89,216800002.0
2007-04-02 01:30:00,96.88,96.9,96.87,96.875,346700002.0
2007-04-02 01:31:00,96.85,96.87,96.83,96.84,464800003.0
2007-04-02 01:32:00,96.83,96.85,96.82,96.83,499200001.0
2007-04-02 01:33:00,96.83,96.83,96.83,96.83,217100003.0
2007-04-02 01:34:00,96.84,96.84,96.83,96.83,22500000.0
2007-04-02 01:35:00,96.84,96.84,96.8,96.825,266100002.0
2007-04-02 01:36:00,96.825,96.84,96.81,96.83,126200004.0
2007-04-02 01:37:00,96.83,96.83,96.81,96.83,147900000.0
2007-04-02 01:38:00,96.811,96.824,96.798,96.814,187900000.0
2007-04-02 01:39:00,96.83,96.84,96.83,96.84,13600000.0
2007-04-02 01:40:00,96.83,96.84,96.83,96.84,38400000.0
2007-04-02 01:41:00,96.84,96.88,96.83,96.88,526799986.0
2007-04-02 01:42:00,96.88,96.88,96.88,96.88,38299999.0
2007-04-02 01:43:00,96.87,96.88,96.87,96.88,37500000.0
2007-04-02 01:44:00,96.88,96.88,96.865,96.865,88299999.0
2007-04-02 01:45:00,96.87,96.88,96.85,96.88,255200000.0
2007-04-02 01:46:00,96.875,96.89,96.87,96.88,230900002.0
2007-04-02 01:47:00,96.875,96.89,96.875,96.89,159500000.0
2007-04-02 01:48:00,96.89,96.89,96.85,96.88,420499988.0
2007-04-02 01:49:00,96.88,96.905,96.87,96.87,248099997.0
2007-04-02 01:50:00,96.9,96.99,96.83,96.91,402999993.0
2007-04-02 01:51:00,96.91,96.91,96.83,96.86,323600000.0
2007-04-02 01:52:00,96.85,96.86,96.78,96.795,448400002.0
2007-04-02 01:53:00,96.79,96.81,96.75,96.775,987399995.0
2007-04-02 01:54:00,96.78,96.83,96.78,96.82,386899996.0
2007-04-02 01:55:00,96.82,96.82,96.79,96.79,330799999.0
2007-04-02 01:56:00,96.79,96.83,96.75,96.82,464599999.0
2007-04-02 01:57:00,96.825,96.84,96.79,96.84,667399998.0
2007-04-02 01:58:00,96.85,96.94,96.84,96.92,817199995.0
2007-04-02 01:59:00,96.92,96.93,96.89,96.905,777499990.0
2007-04-02 02:00:00,96.89,96.91,96.86,96.9,303299993.0
2007-04-02 02:01:00,96.9,96.95,96.88,96.95,542499994.0
2007-04-02 02:02:00,96.95,96.95,96.91,96.92,709200000.0
2007-04-02 02:03:00,96.925,96.95,96.925,96.94,611799997.0
2007-04-02 02:04:00,96.94,96.98,96.94,96.97,368499995.0
2007-04-02 02:05:00,96.97,96.97,96.93,96.97,1030099997.0
2007-04-02 02:06:00,96.97,97.0,96.96,96.97,648299998.0
2007-04-02 02:07:00,97.0,97.01,96.97,96.99,482900000.0
2007-04-02 02:08:00,96.98,96.99,96.94,96.97,420800000.0
2007-04-02 02:09:00,96.965,97.02,96.965,97.02,889900003.0
2007-04-02 02:10:00,97.03,97.1,97.01,97.1,1208099992.0
2007-04-02 02:11:00,97.1,97.1,97.04,97.06,956200001.0
2007-04-02 02:12:00,97.05,97.07,97.02,97.06,870400003.0
2007-04-02 02:13:00,97.07,97.07,97.03,97.055,614700009.0
2007-04-02 02:14:00,97.06,97.07,97.05,97.07,458600002.0
2007-04-02 02:15:00,97.07,97.11,97.06,97.11,983700010.0
2007-04-02 02:16:00,97.11,97.14,97.09,97.11,735100011.0
2007-04-02 02:17:00,97.11,97.12,97.09,97.09,616000006.0
2007-04-02 02:18:00,97.095,97.1,97.06,97.08,858699979.0
2007-04-02 02:19:00,97.08,97.09,97.04,97.07,1113200007.0
2007-04-02 02:20:00,97.075,97.08,96.99,97.01,951799998.0
2007-04-02 02:21:00,97.01,97.02,96.99,97.005,298400006.0
2007-04-02 02:22:00,97.01,97.01,96.98,97.01,674399993.0
2007-04-02 02:23:00,97.01,97.01,96.985,97.0,560499999.0
2007-04-02 02:24:00,97.0,97.0,96.96,96.97,625300006.0
2007-04-02 02:25:00,96.96,96.96,96.94,96.95,536300006.0
2007-04-02 02:26:00,96.95,96.95,96.92,96.94,1042000005.0
2007-04-02 02:27:00,96.94,96.94,96.91,96.91,429300002.0
2007-04-02 02:28:00,96.915,96.92,96.88,96.91,826400008.0
2007-04-02 02:29:00,96.9,96.92,96.89,96.92,472400004.0
2007-04-02 02:30:00,96.92,96.92,96.9,96.92,743199995.0
2007-04-02 02:31:00,96.92,96.94,96.91,96.93,340199995.0
2007-04-02 02:32:00,96.93,96.94,96.89,96.91,741400005.0
2007-04-02 02:33:00,96.91,96.93,96.905,96.905,707099988.0
2007-04-02 02:34:00,96.91,96.92,96.9,96.92,769600002.0
2007-04-02 02:35:00,96.91,96.95,96.91,96.93,652000003.0
2007-04-02 02:36:00,96.93,96.94,96.92,96.94,645499996.0
2007-04-02 02:37:00,96.94,96.94,96.93,96.93,285800005.0
2007-04-02 02:38:00,96.93,96.93,96.93,96.93,40800001.0
2007-04-02 02:39:00,96.93,96.95,96.93,96.94,387499999.0
2007-04-02 02:40:00,96.92,96.96,96.92,96.94,388699998.0
2007-04-02 02:41:00,96.94,96.94,96.89,96.9,955900010.0
2007-04-02 02:42:00,96.85,96.89,96.85,96.87,515900005.0
2007-04-02 02:43:00,96.87,96.88,96.83,96.88,821000008.0
2007-04-02 02:44:00,96.88,96.9,96.865,96.88,851400000.0
2007-04-02 02:45:00,96.88,96.88,96.86,96.87,283999999.0
2007-04-02 02:46:00,96.86,96.88,96.86,96.88,122200002.0
2007-04-02 02:47:00,96.88,96.9,96.875,96.9,96000000.0
2007-04-02 02:48:00,96.9,96.9,96.87,96.88,333999999.0
2007-04-02 02:49:00,96.88,96.89,96.87,96.89,309900007.0
2007-04-02 02:50:00,96.89,96.91,96.88,96.91,290300003.0
2007-04-02 02:51:00,96.91,96.91,96.88,96.88,327999996.0
2007-04-02 02:52:00,96.88,96.89,96.88,96.89,203000004.0
2007-04-02 02:53:00,96.89,96.9,96.88,96.89,604800008.0
2007-04-02 02:54:00,96.9,96.92,96.87,96.92,517599996.0
2007-04-02 02:55:00,96.91,96.93,96.88,96.92,924100001.0
2007-04-02 02:56:00,96.94,96.94,96.91,96.93,303600000.0
2007-04-02 02:57:00,96.93,96.94,96.9,96.94,374799997.0
2007-04-02 02:58:00,96.94,96.95,96.94,96.94,208700001.0
2007-04-02 02:59:00,96.94,96.96,96.94,96.94,140800002.0
2007-04-02 03:00:00,96.95,96.95,96.94,96.94,196200003.0
2007-04-02 03:01:00,96.94,96.94,96.9,96.9,290899998.0
2007-04-02 03:02:00,96.9,96.93,96.9,96.93,355000002.0
2007-04-02 03:03:00,96.93,96.93,96.92,96.93,36000000.0
2007-04-02 03:04:00,96.93,96.93,96.9,96.92,682799991.0
2007-04-02 03:05:00,96.92,96.93,96.92,96.93,442000003.0
2007-04-02 03:06:00,96.93,96.94,96.91,96.94,395400001.0
2007-04-02 03:07:00,96.94,96.94,96.91,96.93,442000007.0
2007-04-02 03:08:00,96.93,96.93,96.93,96.93,32000000.0
2007-04-02 03:09:00,96.93,96.93,96.93,96.93,32000000.0
2007-04-02 03:10:00,96.93,96.93,96.91,96.92,390600000.0
2007-04-02 03:11:00,96.925,96.93,96.91,96.91,151100002.0
2007-04-02 03:12:00,96.91,96.93,96.9,96.91,216300000.0
2007-04-02 03:13:00,96.91,96.91,96.89,96.91,404600001.0
2007-04-02 03:14:00,96.91,96.91,96.88,96.89,252200002.0
2007-04-02 03:15:00,96.89,96.89,96.86,96.88,245600006.0
2007-04-02 03:16:00,96.88,96.89,96.87,96.87,321999996.0
2007-04-02 03:17:00,96.88,96.88,96.85,96.87,920099996.0
2007-04-02 03:18:00,96.87,96.88,96.865,96.87,132700000.0
2007-04-02 03:19:00,96.88,96.88,96.83,96.835,615999994.0
2007-04-02 03:20:00,96.85,96.86,96.79,96.82,985199998.0
2007-04-02 03:21:00,96.83,96.85,96.81,96.82,870300007.0
2007-04-02 03:22:00,96.82,96.83,96.81,96.83,370600003.0
2007-04-02 03:23:00,96.83,96.86,96.83,96.85,560099993.0
2007-04-02 03:24:00,96.84,96.88,96.83,96.88,420800001.0
2007-04-02 03:25:00,96.87,96.88,96.865,96.865,175099998.0
2007-04-02 03:26:00,96.87,96.89,96.86,96.87,426299999.0
2007-04-02 03:27:00,96.875,96.875,96.86,96.87,593000008.0
2007-04-02 03:28:00,96.87,96.88,96.85,96.87,328600002.0
2007-04-02 03:29:00,96.86,96.87,96.85,96.85,518500008.0
2007-04-02 03:30:00,96.86,96.88,96.84,96.86,279500003.0
2007-04-02 03:31:00,96.85,96.895,96.85,96.88,566300003.0
2007-04-02 03:32:00,96.87,96.89,96.86,96.875,617400008.0
2007-04-02 03:33:00,96.875,96.89,96.87,96.87,131400002.0
2007-04-02 03:34:00,96.87,96.88,96.85,96.85,500700006.0
2007-04-02 03:35:00,96.85,96.86,96.82,96.85,436400000.0
2007-04-02 03:36:00,96.84,96.85,96.825,96.825,259800004.0
2007-04-02 03:37:00,96.83,96.84,96.82,96.84,183700004.0
2007-04-02 03:38:00,96.84,96.85,96.84,96.85,115200003.0
2007-04-02 03:39:00,96.845,96.85,96.84,96.85,478799995.0
2007-04-02 03:40:00,96.85,96.86,96.83,96.84,195299999.0
2007-04-02 03:41:00,96.82,96.84,96.815,96.83,684900004.0
2007-04-02 03:42:00,96.84,96.85,96.835,96.835,84000000.0
2007-04-02 03:43:00,96.82,96.85,96.82,96.84,249600000.0
2007-04-02 03:44:00,96.85,96.86,96.84,96.84,196900005.0
2007-04-02 03:45:00,96.86,96.86,96.84,96.84,120900004.0
2007-04-02 03:46:00,96.84,96.84,96.82,96.82,129599998.0
2007-04-02 03:47:00,96.84,96.84,96.81,96.81,262700006.0
2007-04-02 03:48:00,96.81,96.82,96.765,96.765,642400010.0
2007-04-02 03:49:00,96.76,96.81,96.76,96.8,1297800013.0
2007-04-02 03:50:00,96.8,96.82,96.79,96.82,774500006.0
2007-04-02 03:51:00,96.81,96.82,96.805,96.81,159900000.0
2007-04-02 03:52:00,96.82,96.84,96.8,96.83,674499999.0
2007-04-02 03:53:00,96.83,96.86,96.83,96.86,246200001.0
2007-04-02 03:54:00,96.865,96.87,96.84,96.845,240900003.0
2007-04-02 03:55:00,96.85,96.86,96.82,96.84,508500004.0
2007-04-02 03:56:00,96.84,96.85,96.83,96.84,530300003.0
2007-04-02 03:57:00,96.84,96.86,96.83,96.835,322500003.0
2007-04-02 03:58:00,96.835,96.85,96.835,96.84,262400003.0
2007-04-02 03:59:00,96.84,96.85,96.835,96.835,132000002.0
2007-04-02 04:00:00,96.84,96.84,96.79,96.805,222799998.0
2007-04-02 04:01:00,96.805,96.82,96.8,96.81,206900000.0
2007-04-02 04:02:00,96.81,96.82,96.8,96.815,361700000.0
2007-04-02 04:03:00,96.82,96.82,96.815,96.82,114499995.0
2007-04-02 04:04:00,96.83,96.83,96.79,96.82,360699994.0
2007-04-02 04:05:00,96.82,96.82,96.81,96.82,115200000.0
2007-04-02 04:06:00,96.82,96.83,96.82,96.83,507099993.0
2007-04-02 04:07:00,96.83,96.83,96.82,96.82,221400005.0
2007-04-02 04:08:00,96.83,96.84,96.82,96.835,344399992.0
2007-04-02 04:09:00,96.835,96.84,96.83,96.84,98500001.0
2007-04-02 04:10:00,96.84,96.85,96.82,96.84,432600001.0
2007-04-02 04:11:00,96.835,96.85,96.83,96.84,447200000.0
2007-04-02 04:12:00,96.85,96.85,96.81,96.84,614500005.0
2007-04-02 04:13:00,96.83,96.84,96.82,96.84,334900001.0
2007-04-02 04:14:00,96.84,96.84,96.81,96.815,381600006.0
2007-04-02 04:15:00,96.82,96.85,96.82,96.84,462199991.0
2007-04-02 04:16:00,96.83,96.86,96.82,96.86,169600000.0
2007-04-02 04:17:00,96.86,96.87,96.84,96.85,333999999.0
2007-04-02 04:18:00,96.85,96.88,96.83,96.88,239700002.0
2007-04-02 04:19:00,96.88,96.89,96.87,96.89,378400003.0
2007-04-02 04:20:00,96.87,96.92,96.87,96.88,482199994.0
2007-04-02 04:21:00,96.88,96.91,96.88,96.89,185399997.0
2007-04-02 04:22:00,96.91,96.91,96.89,96.91,175099998.0
2007-04-02 04:23:00,96.91,96.91,96.88,96.89,128000000.0
2007-04-02 04:24:00,96.89,96.91,96.87,96.91,486299996.0
2007-04-02 04:25:00,96.91,96.91,96.89,96.89,869800009.0
2007-04-02 04:26:00,96.9,96.91,96.89,96.91,441100001.0
2007-04-02 04:27:00,96.9,96.92,96.9,96.92,132300001.0
2007-04-02 04:28:00,96.92,96.925,96.92,96.92,180000004.0
2007-04-02 04:29:00,96.925,96.925,96.92,96.92,240700004.0
2007-04-02 04:30:00,96.92,96.93,96.91,96.91,252800005.0
2007-04-02 04:31:00,96.92,96.92,96.89,96.92,145400003.0
2007-04-02 04:32:00,96.92,96.93,96.91,96.91,223600000.0
2007-04-02 04:33:00,96.9,96.93,96.9,96.91,53000000.0
2007-04-02 04:34:00,96.91,96.91,96.89,96.9,173000001.0
2007-04-02 04:35:00,96.9,96.9,96.89,96.89,92800002.0
2007-04-02 04:36:00,96.9,96.92,96.89,96.89,164500000.0
2007-04-02 04:37:00,96.89,96.91,96.89,96.9,137200003.0
2007-04-02 04:38:00,96.881,96.894,96.863,96.883,114600000.0
2007-04-02 04:39:00,96.91,96.91,96.91,96.91,6400000.0
2007-04-02 04:40:00,96.91,96.91,96.91,96.91,6400000.0
2007-04-02 04:41:00,96.91,96.91,96.91,96.91,9600000.0
2007-04-02 04:42:00,96.91,96.91,96.91,96.91,6400000.0
2007-04-02 04:43:00,96.867,96.87,96.838,96.85,172500000.0
2007-04-02 04:44:00,96.91,96.91,96.91,96.91,6400000.0
2007-04-02 04:45:00,96.91,96.91,96.91,96.91,38000000.0
2007-04-02 04:46:00,96.92,96.93,96.9,96.905,626400000.0
2007-04-02 04:47:00,96.905,96.93,96.9,96.91,218000003.0
2007-04-02 04:48:00,96.91,96.92,96.9,96.905,318800005.0
2007-04-02 04:49:00,96.91,96.91,96.91,96.91,113600002.0
2007-04-02 04:50:00,96.91,96.91,96.91,96.91,33600001.0
2007-04-02 04:51:00,96.92,96.93,96.905,96.92,173600003.0
2007-04-02 04:52:00,96.92,96.92,96.91,96.92,130099999.0
2007-04-02 04:53:00,96.9,96.92,96.9,96.91,275400000.0
2007-04-02 04:54:00,96.91,96.91,96.91,96.91,76000001.0
2007-04-02 04:55:00,96.9,96.91,96.9,96.91,170000003.0
2007-04-02 04:56:00,96.91,96.91,96.91,96.91,131700004.0
2007-04-02 04:57:00,96.91,96.92,96.9,96.91,282099995.0
2007-04-02 04:58:00,96.91,96.93,96.91,96.93,654999997.0
2007-04-02 04:59:00,96.93,96.93,96.91,96.93,151000001.0
2007-04-02 05:00:00,96.93,96.93,96.915,96.93,58400001.0
2007-04-02 05:01:00,96.93,96.93,96.91,96.91,150300004.0
2007-04-02 05:02:00,96.91,96.91,96.89,96.895,152300002.0
2007-04-02 05:03:00,96.9,96.9,96.9,96.9,37600000.0
2007-04-02 05:04:00,96.88,96.9,96.88,96.89,193500000.0
2007-04-02 05:05:00,96.88,96.9,96.88,96.9,205999999.0
2007-04-02 05:06:00,96.9,96.91,96.89,96.91,257300001.0
2007-04-02 05:07:00,96.89,96.91,96.89,96.91,126300002.0
2007-04-02 05:08:00,96.91,96.92,96.9,96.91,430400003.0
2007-04-02 05:09:00,96.92,96.92,96.9,96.92,295199999.0
2007-04-02 05:10:00,96.915,96.93,96.915,96.92,138800003.0
2007-04-02 05:11:00,96.92,96.92,96.91,96.92,49200000.0
2007-04-02 05:12:00,96.91,96.92,96.91,96.92,170899997.0
2007-04-02 05:13:00,96.92,96.92,96.91,96.91,270599993.0
2007-04-02 05:14:00,96.91,96.92,96.91,96.92,201999997.0
2007-04-02 05:15:00,96.905,96.92,96.9,96.92,148600000.0
2007-04-02 05:16:00,96.9,96.9,96.89,96.895,159699996.0
2007-04-02 05:17:00,96.91,96.93,96.89,96.91,203200000.0
2007-04-02 05:18:00,96.91,96.91,96.91,96.91,95200003.0
2007-04-02 05:19:00,96.91,96.91,96.905,96.91,120300003.0
2007-04-02 05:20:00,96.91,96.93,96.91,96.92,449699994.0
2007-04-02 05:21:00,96.9,96.93,96.9,96.92,64000000.0
2007-04-02 05:22:00,96.92,96.93,96.92,96.93,122400000.0
2007-04-02 05:23:00,96.93,96.93,96.92,96.93,187400003.0
2007-04-02 05:24:00,96.89,96.94,96.89,96.94,127199998.0
2007-04-02 05:25:00,96.93,96.93,96.91,96.91,277899999.0
2007-04-02 05:26:00,96.91,96.91,96.9,96.9,174300002.0
2007-04-02 05:27:00,96.9,96.9,96.87,96.88,675100003.0
2007-04-02 05:28:00,96.88,96.89,96.87,96.89,412400004.0
2007-04-02 05:29:00,96.88,96.89,96.87,96.87,804900006.0
2007-04-02 05:30:00,96.88,96.88,96.87,96.87,224999992.0
2007-04-02 05:31:00,96.87,96.875,96.86,96.875,174899998.0
2007-04-02 05:32:00,96.88,96.88,96.86,96.88,53499999.0
2007-04-02 05:33:00,96.87,96.87,96.87,96.87,115200006.0
2007-04-02 05:34:00,96.87,96.88,96.87,96.88,139000004.0
2007-04-02 05:35:00,96.87,96.9,96.87,96.895,617700005.0
2007-04-02 05:36:00,96.9,96.91,96.88,96.91,301800005.0
2007-04-02 05:37:00,96.91,96.92,96.91,96.91,95200003.0
2007-04-02 05:38:00,96.91,96.93,96.91,96.92,144800004.0
2007-04-02 05:39:00,96.92,96.93,96.91,96.93,79200000.0
2007-04-02 05:40:00,96.91,96.91,96.91,96.91,79800004.0
2007-04-02 05:41:00,96.93,96.93,96.91,96.92,376799998.0
2007-04-02 05:42:00,96.92,96.94,96.88,96.91,446599999.0
2007-04-02 05:43:00,96.91,96.93,96.91,96.91,295199995.0
2007-04-02 05:44:00,96.91,96.92,96.91,96.91,227500002.0
2007-04-02 05:45:00,96.91,96.91,96.91,96.91,221900001.0
2007-04-02 05:46:00,96.91,96.91,96.91,96.91,12800000.0
2007-04-02 05:47:00,96.91,96.91,96.895,96.9,61500000.0
2007-04-02 05:48:00,96.9,96.91,96.89,96.9,44900000.0
2007-04-02 05:49:00,96.89,96.89,96.89,96.89,6600000.0
2007-04-02 05:50:00,96.895,96.92,96.895,96.9,405500001.0
2007-04-02 05:51:00,96.92,96.93,96.91,96.93,355200000.0
2007-04-02 05:52:00,96.93,96.94,96.93,96.94,259900004.0
2007-04-02 05:53:00,96.94,96.96,96.94,96.96,523599991.0
2007-04-02 05:54:00,96.96,96.96,96.95,96.95,270599991.0
2007-04-02 05:55:00,96.94,96.95,96.93,96.935,272199997.0
2007-04-02 05:56:00,96.94,96.96,96.94,96.94,227800000.0
2007-04-02 05:57:00,96.95,96.95,96.92,96.93,445100001.0
2007-04-02 05:58:00,96.92,96.94,96.92,96.93,285600001.0
2007-04-02 05:59:00,96.93,96.93,96.89,96.9,491999992.0
2007-04-02 06:00:00,96.91,96.93,96.9,96.92,564499994.0
2007-04-02 06:01:00,96.92,96.92,96.91,96.92,280199995.0
2007-04-02 06:02:00,96.93,96.94,96.92,96.94,58600000.0
2007-04-02 06:03:00,96.94,96.94,96.92,96.92,300200000.0
2007-04-02 06:04:00,96.93,96.93,96.92,96.925,233200007.0
2007-04-02 06:05:00,96.935,96.96,96.92,96.95,698199997.0
2007-04-02 06:06:00,96.94,96.95,96.92,96.93,412999993.0
2007-04-02 06:07:00,96.93,96.93,96.9,96.91,278000000.0
2007-04-02 06:08:00,96.91,96.91,96.87,96.89,575199999.0
2007-04-02 06:09:00,96.89,96.905,96.89,96.905,758100001.0
2007-04-02 06:10:00,96.91,96.92,96.9,96.9,658200000.0
2007-04-02 06:11:00,96.91,96.92,96.91,96.92,214399999.0
2007-04-02 06:12:00,96.92,96.93,96.92,96.93,88000000.0
2007-04-02 06:13:00,96.92,96.93,96.9,96.91,410599996.0
2007-04-02 06:14:00,96.91,96.91,96.91,96.91,79200003.0
2007-04-02 06:15:00,96.91,96.91,96.89,96.89,463200002.0
2007-04-02 06:16:00,96.89,96.89,96.875,96.885,200700002.0
2007-04-02 06:17:00,96.9,96.91,96.88,96.89,172000000.0
2007-04-02 06:18:00,96.9,96.92,96.89,96.92,441200006.0
2007-04-02 06:19:00,96.91,96.93,96.88,96.915,456299997.0
2007-04-02 06:20:00,96.9,96.92,96.9,96.91,440100004.0
2007-04-02 06:21:00,96.92,96.92,96.91,96.92,111000002.0
2007-04-02 06:22:00,96.92,96.93,96.915,96.92,130200001.0
2007-04-02 06:23:00,96.92,96.92,96.9,96.91,138900001.0
2007-04-02 06:24:00,96.91,96.91,96.89,96.89,131100000.0
2007-04-02 06:25:00,96.9,96.91,96.88,96.89,710400001.0
2007-04-02 06:26:00,96.9,96.9,96.89,96.89,203900003.0
2007-04-02 06:27:00,96.895,96.9,96.895,96.9,83200000.0
2007-04-02 06:28:00,96.9,96.905,96.895,96.895,303800007.0
2007-04-02 06:29:00,96.895,96.9,96.885,96.885,163300001.0
2007-04-02 06:30:00,96.88,96.9,96.88,96.9,284199999.0
2007-04-02 06:31:00,96.895,96.91,96.88,96.88,312000003.0
2007-04-02 06:32:00,96.88,96.91,96.88,96.89,339500002.0
2007-04-02 06:33:00,96.9,96.9,96.88,96.88,617600000.0
2007-04-02 06:34:00,96.885,96.89,96.86,96.87,248000001.0
2007-04-02 06:35:00,96.88,96.88,96.87,96.88,264499994.0
2007-04-02 06:36:00,96.88,96.91,96.87,96.9,1322299993.0
2007-04-02 06:37:00,96.9,96.91,96.87,96.9,880700001.0
2007-04-02 06:38:00,96.9,96.905,96.86,96.89,1072499988.0
2007-04-02 06:39:00,96.88,96.89,96.86,96.885,622899998.0
2007-04-02 06:40:00,96.88,96.88,96.86,96.87,528500002.0
2007-04-02 06:41:00,96.87,96.88,96.86,96.865,302899998.0
2007-04-02 06:42:00,96.86,96.885,96.84,96.87,1499600001.0
2007-04-02 06:43:00,96.86,96.88,96.85,96.88,768300007.0
2007-04-02 06:44:00,96.88,96.89,96.85,96.86,783200003.0
2007-04-02 06:45:00,96.86,96.86,96.86,96.86,668500009.0
2007-04-02 06:46:00,96.86,96.86,96.845,96.845,98600002.0
2007-04-02 06:47:00,96.84,96.855,96.84,96.85,543700006.0
2007-04-02 06:48:00,96.85,96.86,96.84,96.86,434699996.0
2007-04-02 06:49:00,96.86,96.86,96.85,96.86,170300001.0
2007-04-02 06:50:00,96.86,96.86,96.85,96.855,396599998.0
2007-04-02 06:51:00,96.86,96.86,96.85,96.86,442499995.0
2007-04-02 06:52:00,96.86,96.86,96.85,96.86,214999997.0
2007-04-02 06:53:00,96.86,96.86,96.86,96.86,99200002.0
2007-04-02 06:54:00,96.86,96.87,96.86,96.87,123100002.0
2007-04-02 06:55:00,96.87,96.88,96.86,96.87,534400000.0
2007-04-02 06:56:00,96.86,96.88,96.86,96.87,318700004.0
2007-04-02 06:57:00,96.87,96.88,96.86,96.86,323800005.0
2007-04-02 06:58:00,96.86,96.86,96.86,96.86,80199996.0
2007-04-02 06:59:00,96.86,96.86,96.83,96.84,326300005.0
2007-04-02 07:00:00,96.83,96.84,96.83,96.84,174400002.0
2007-04-02 07:01:00,96.84,96.85,96.84,96.84,222600001.0
2007-04-02 07:02:00,96.85,96.855,96.84,96.85,368400000.0
2007-04-02 07:03:00,96.85,96.87,96.84,96.86,393200003.0
2007-04-02 07:04:00,96.86,96.86,96.86,96.86,616200006.0
2007-04-02 07:05:00,96.86,96.88,96.86,96.88,918400002.0
2007-04-02 07:06:00,96.88,96.9,96.875,96.9,786799997.0
2007-04-02 07:07:00,96.9,96.9,96.87,96.88,544199998.0
2007-04-02 07:08:00,96.88,96.88,96.87,96.87,262200000.0
2007-04-02 07:09:00,96.87,96.88,96.85,96.86,711899999.0
2007-04-02 07:10:00,96.86,96.86,96.85,96.86,239300004.0
2007-04-02 07:11:00,96.86,96.87,96.85,96.86,303300006.0
2007-04-02 07:12:00,96.85,96.86,96.85,96.85,143999997.0
2007-04-02 07:13:00,96.855,96.86,96.84,96.85,501500010.0
2007-04-02 07:14:00,96.85,96.87,96.85,96.86,556800002.0
2007-04-02 07:15:00,96.86,96.87,96.86,96.87,754700002.0
2007-04-02 07:16:00,96.87,96.88,96.85,96.88,608700003.0
2007-04-02 07:17:00,96.88,96.88,96.86,96.88,461600008.0
2007-04-02 07:18:00,96.89,96.9,96.87,96.9,326900003.0
2007-04-02 07:19:00,96.89,96.92,96.89,96.91,617100006.0
2007-04-02 07:20:00,96.9,96.91,96.88,96.89,722100013.0
2007-04-02 07:21:00,96.885,96.9,96.885,96.89,72800002.0
2007-04-02 07:22:00,96.89,96.89,96.89,96.89,14400000.0
2007-04-02 07:23:00,96.89,96.89,96.88,96.89,96999999.0
2007-04-02 07:24:00,96.89,96.89,96.88,96.88,219200000.0
2007-04-02 07:25:00,96.88,96.88,96.88,96.88,38400000.0
2007-04-02 07:26:00,96.88,96.89,96.88,96.88,224700003.0
2007-04-02 07:27:00,96.88,96.89,96.88,96.88,196000002.0
2007-04-02 07:28:00,96.88,96.89,96.88,96.89,168800003.0
2007-04-02 07:29:00,96.89,96.9,96.885,96.885,70600000.0
2007-04-02 07:30:00,96.885,96.89,96.86,96.87,256900001.0
2007-04-02 07:31:00,96.86,96.89,96.85,96.87,464499990.0
2007-04-02 07:32:00,96.87,96.87,96.85,96.85,479399996.0
2007-04-02 07:33:00,96.85,96.87,96.84,96.85,471099992.0
2007-04-02 07:34:00,96.85,96.85,96.845,96.85,457499994.0
2007-04-02 07:35:00,96.85,96.85,96.83,96.83,504600015.0
2007-04-02 07:36:00,96.84,96.85,96.84,96.84,630299993.0
2007-04-02 07:37:00,96.85,96.865,96.84,96.85,436600001.0
2007-04-02 07:38:00,96.85,96.87,96.84,96.86,555300001.0
2007-04-02 07:39:00,96.86,96.86,96.84,96.84,330400006.0
2007-04-02 07:40:00,96.86,96.86,96.84,96.86,186400000.0
2007-04-02 07:41:00,96.85,96.85,96.8,96.825,888500010.0
2007-04-02 07:42:00,96.825,96.84,96.82,96.84,117600002.0
2007-04-02 07:43:00,96.83,96.84,96.83,96.83,208000003.0
2007-04-02 07:44:00,96.83,96.845,96.82,96.84,293100003.0
2007-04-02 07:45:00,96.85,96.85,96.825,96.83,203200001.0
2007-04-02 07:46:00,96.83,96.84,96.83,96.83,208800003.0
2007-04-02 07:47:00,96.83,96.84,96.82,96.83,625500000.0
2007-04-02 07:48:00,96.83,96.84,96.82,96.84,467300010.0
2007-04-02 07:49:00,96.83,96.84,96.82,96.82,561300000.0
2007-04-02 07:50:00,96.82,96.825,96.8,96.82,483300002.0
2007-04-02 07:51:00,96.82,96.83,96.815,96.83,261900004.0
2007-04-02 07:52:00,96.84,96.85,96.81,96.83,323900003.0
2007-04-02 07:53:00,96.83,96.83,96.82,96.83,310199999.0
2007-04-02 07:54:00,96.84,96.84,96.82,96.83,124800001.0
2007-04-02 07:55:00,96.82,96.83,96.81,96.83,239700000.0
2007-04-02 07:56:00,96.83,96.83,96.825,96.825,172800001.0
2007-04-02 07:57:00,96.82,96.84,96.8,96.81,1404500006.0
2007-04-02 07:58:00,96.82,96.82,96.8,96.81,347399999.0
2007-04-02 07:59:00,96.81,96.81,96.8,96.8,397500001.0
2007-04-02 08:00:00,96.82,96.82,96.77,96.78,1050100007.0
2007-04-02 08:01:00,96.775,96.78,96.76,96.77,598899991.0
2007-04-02 08:02:00,96.77,96.8,96.76,96.78,895300007.0
2007-04-02 08:03:00,96.79,96.82,96.77,96.81,1237499985.0
2007-04-02 08:04:00,96.8,96.81,96.76,96.78,1000300018.0
2007-04-02 08:05:00,96.77,96.8,96.77,96.8,542999998.0
2007-04-02 08:06:00,96.8,96.81,96.78,96.81,282199996.0
2007-04-02 08:07:00,96.81,96.83,96.8,96.83,650599996.0
2007-04-02 08:08:00,96.83,96.84,96.825,96.84,396600000.0
2007-04-02 08:09:00,96.84,96.84,96.82,96.84,397800004.0
2007-04-02 08:10:00,96.84,96.85,96.83,96.83,560599987.0
2007-04-02 08:11:00,96.83,96.84,96.79,96.82,606100002.0
2007-04-02 08:12:00,96.82,96.83,96.81,96.82,454299998.0
2007-04-02 08:13:00,96.81,96.83,96.8,96.83,300800001.0
2007-04-02 08:14:00,96.83,96.83,96.82,96.83,450999999.0
2007-04-02 08:15:00,96.83,96.86,96.82,96.85,887100007.0
2007-04-02 08:16:00,96.85,96.85,96.84,96.84,249600003.0
2007-04-02 08:17:00,96.84,96.84,96.81,96.81,385300000.0
2007-04-02 08:18:00,96.8,96.82,96.77,96.8,568300015.0
2007-04-02 08:19:00,96.8,96.81,96.78,96.81,254400002.0
2007-04-02 08:20:00,96.79,96.83,96.79,96.82,1106400022.0
2007-04-02 08:21:00,96.815,96.83,96.81,96.81,455299988.0
2007-04-02 08:22:00,96.81,96.82,96.79,96.82,494900005.0
2007-04-02 08:23:00,96.82,96.82,96.8,96.82,1487300011.0
2007-04-02 08:24:00,96.82,96.82,96.78,96.81,559899999.0
2007-04-02 08:25:00,96.8,96.82,96.79,96.8,863099988.0
2007-04-02 08:26:00,96.8,96.81,96.78,96.81,652700003.0
2007-04-02 08:27:00,96.78,96.8,96.78,96.78,596299994.0
2007-04-02 08:28:00,96.78,96.8,96.77,96.77,274900001.0
2007-04-02 08:29:00,96.78,96.8,96.78,96.8,420300001.0
2007-04-02 08:30:00,96.805,96.82,96.79,96.81,961499980.0
2007-04-02 08:31:00,96.8,96.81,96.785,96.8,260400001.0
2007-04-02 08:32:00,96.79,96.8,96.77,96.79,715000001.0
2007-04-02 08:33:00,96.79,96.81,96.79,96.8,1395999987.0
2007-04-02 08:34:00,96.8,96.81,96.79,96.8,1331299993.0
2007-04-02 08:35:00,96.8,96.8,96.77,96.79,860800003.0
2007-04-02 08:36:00,96.8,96.8,96.78,96.79,156700000.0
2007-04-02 08:37:00,96.79,96.8,96.78,96.79,451100002.0
2007-04-02 08:38:00,96.79,96.82,96.79,96.81,927899992.0
2007-04-02 08:39:00,96.81,96.81,96.74,96.77,773599991.0
2007-04-02 08:40:00,96.77,96.78,96.77,96.78,267500001.0
2007-04-02 08:41:00,96.78,96.78,96.75,96.75,1427899977.0
2007-04-02 08:42:00,96.76,96.76,96.72,96.74,1143199998.0
2007-04-02 08:43:00,96.75,96.76,96.72,96.72,871200004.0
2007-04-02 08:44:00,96.74,96.75,96.7,96.74,819900005.0
2007-04-02 08:45:00,96.74,96.76,96.7,96.73,1142400008.0
2007-04-02 08:46:00,96.73,96.74,96.69,96.73,718900001.0
2007-04-02 08:47:00,96.725,96.76,96.72,96.75,345800001.0
2007-04-02 08:48:00,96.75,96.78,96.72,96.78,965000004.0
2007-04-02 08:49:00,96.77,96.78,96.74,96.77,900999993.0
2007-04-02 08:50:00,96.77,96.77,96.75,96.75,413300005.0
2007-04-02 08:51:00,96.75,96.76,96.72,96.75,877399988.0
2007-04-02 08:52:00,96.76,96.76,96.74,96.75,386500002.0
2007-04-02 08:53:00,96.75,96.78,96.74,96.76,1145699995.0
2007-04-02 08:54:00,96.77,96.78,96.76,96.77,625299995.0
2007-04-02 08:55:00,96.78,96.78,96.74,96.78,1378599988.0
2007-04-02 08:56:00,96.78,96.79,96.78,96.78,951199992.0
2007-04-02 08:57:00,96.79,96.8,96.77,96.77,1411000014.0
2007-04-02 08:58:00,96.77,96.79,96.77,96.78,823500006.0
2007-04-02 08:59:00,96.78,96.8,96.78,96.79,732700004.0
2007-04-02 09:00:00,96.795,96.81,96.79,96.8,805300008.0
2007-04-02 09:01:00,96.8,96.81,96.78,96.79,844800002.0
2007-04-02 09:02:00,96.785,96.81,96.77,96.79,529200003.0
2007-04-02 09:03:00,96.79,96.8,96.78,96.78,590699995.0
2007-04-02 09:04:00,96.78,96.79,96.76,96.775,1224600004.0
2007-04-02 09:05:00,96.775,96.8,96.76,96.79,1533499998.0
2007-04-02 09:06:00,96.79,96.81,96.78,96.8,517000010.0
2007-04-02 09:07:00,96.8,96.81,96.79,96.8,796799998.0
2007-04-02 09:08:00,96.79,96.8,96.79,96.8,863699985.0
2007-04-02 09:09:00,96.8,96.81,96.79,96.81,563799998.0
2007-04-02 09:10:00,96.81,96.81,96.79,96.8,194100005.0
2007-04-02 09:11:00,96.79,96.8,96.79,96.8,140000000.0
2007-04-02 09:12:00,96.8,96.81,96.8,96.81,404199997.0
2007-04-02 09:13:00,96.81,96.82,96.79,96.81,846600003.0
2007-04-02 09:14:00,96.81,96.81,96.77,96.79,88400000.0
2007-04-02 09:15:00,96.79,96.83,96.79,96.83,846299997.0
2007-04-02 09:16:00,96.83,96.84,96.8,96.84,499099998.0
2007-04-02 09:17:00,96.84,96.84,96.82,96.84,160700000.0
2007-04-02 09:18:00,96.84,96.86,96.81,96.86,501799999.0
2007-04-02 09:19:00,96.86,96.86,96.83,96.86,332600005.0
2007-04-02 09:20:00,96.855,96.87,96.85,96.86,620900004.0
2007-04-02 09:21:00,96.855,96.87,96.83,96.86,397400005.0
2007-04-02 09:22:00,96.87,96.87,96.84,96.86,815699995.0
2007-04-02 09:23:00,96.85,96.86,96.82,96.83,518100003.0
2007-04-02 09:24:00,96.83,96.85,96.82,96.84,673400001.0
2007-04-02 09:25:00,96.83,96.86,96.81,96.82,1067400005.0
2007-04-02 09:26:00,96.82,96.82,96.78,96.81,346099998.0
2007-04-02 09:27:00,96.81,96.83,96.79,96.82,837000008.0
2007-04-02 09:28:00,96.83,96.87,96.8,96.87,833299998.0
2007-04-02 09:29:00,96.87,96.87,96.82,96.86,611200006.0
2007-04-02 09:30:00,96.83,96.86,96.82,96.835,527200006.0
2007-04-02 09:31:00,96.84,96.9,96.84,96.9,734099994.0
2007-04-02 09:32:00,96.895,96.9,96.88,96.88,408900004.0
2007-04-02 09:33:00,96.89,96.9,96.88,96.89,865099993.0
2007-04-02 09:34:00,96.89,96.89,96.88,96.89,689299992.0
2007-04-02 09:35:00,96.89,96.91,96.88,96.89,1022499998.0
2007-04-02 09:36:00,96.89,96.93,96.86,96.9,963099988.0
2007-04-02 09:37:00,96.885,96.885,96.84,96.88,497100002.0
2007-04-02 09:38:00,96.88,96.885,96.84,96.88,825200012.0
2007-04-02 09:39:00,96.87,96.89,96.86,96.89,838699996.0
2007-04-02 09:40:00,96.86,96.9,96.86,96.86,286800001.0
2007-04-02 09:41:00,96.88,96.9,96.85,96.89,465599995.0
2007-04-02 09:42:00,96.89,96.89,96.87,96.88,551499997.0
2007-04-02 09:43:00,96.88,96.88,96.82,96.84,856999988.0
2007-04-02 09:44:00,96.84,96.85,96.8,96.8,408000003.0
2007-04-02 09:45:00,96.835,96.85,96.81,96.85,935300012.0
2007-04-02 09:46:00,96.87,96.91,96.84,96.89,437500002.0
2007-04-02 09:47:00,96.89,96.91,96.88,96.9,1037800001.0
2007-04-02 09:48:00,96.9,96.91,96.85,96.85,574500004.0
2007-04-02 09:49:00,96.89,96.91,96.86,96.86,870499999.0
2007-04-02 09:50:00,96.9,96.9,96.885,96.89,494900002.0
2007-04-02 09:51:00,96.89,96.89,96.87,96.88,418599996.0
2007-04-02 09:52:00,96.88,96.9,96.85,96.88,437100008.0
2007-04-02 09:53:00,96.89,96.91,96.89,96.9,514499992.0
2007-04-02 09:54:00,96.9,96.9,96.88,96.89,557700003.0
2007-04-02 09:55:00,96.89,96.91,96.85,96.89,792299988.0
2007-04-02 09:56:00,96.88,96.9,96.86,96.885,571600005.0
2007-04-02 09:57:00,96.88,96.92,96.88,96.92,1510399994.0
2007-04-02 09:58:00,96.92,96.92,96.89,96.89,1166400000.0
2007-04-02 09:59:00,96.89,96.9,96.86,96.87,985900000.0
2007-04-02 10:00:00,96.88,96.91,96.87,96.9,1024500001.0
2007-04-02 10:01:00,96.91,96.92,96.89,96.91,917900000.0
2007-04-02 10:02:00,96.91,96.91,96.88,96.9,610300006.0
2007-04-02 10:03:00,96.9,96.95,96.89,96.93,1030899996.0
2007-04-02 10:04:00,96.93,96.94,96.92,96.92,350800003.0
2007-04-02 10:05:00,96.92,96.93,96.91,96.92,1222399990.0
2007-04-02 10:06:00,96.92,96.92,96.89,96.92,841399997.0
2007-04-02 10:07:00,96.92,96.94,96.91,96.93,611899999.0
2007-04-02 10:08:00,96.94,96.94,96.92,96.92,329400001.0
2007-04-02 10:09:00,96.92,96.94,96.9,96.915,527900001.0
2007-04-02 10:10:00,96.915,96.925,96.89,96.92,527300008.0
2007-04-02 10:11:00,96.92,96.93,96.92,96.93,265700000.0
2007-04-02 10:12:00,96.91,96.925,96.89,96.925,542000009.0
2007-04-02 10:13:00,96.925,96.925,96.88,96.91,277300001.0
2007-04-02 10:14:00,96.91,96.91,96.87,96.9,157400001.0
2007-04-02 10:15:00,96.91,96.91,96.91,96.91,72800000.0
2007-04-02 10:16:00,96.91,96.91,96.91,96.91,320000002.0
2007-04-02 10:17:00,96.91,96.91,96.905,96.905,138699999.0
2007-04-02 10:18:00,96.91,96.92,96.88,96.915,650700005.0
2007-04-02 10:19:00,96.915,96.93,96.88,96.92,527700011.0
2007-04-02 10:20:00,96.92,96.94,96.88,96.92,1039899985.0
2007-04-02 10:21:00,96.92,96.92,96.92,96.92,71900000.0
2007-04-02 10:22:00,96.92,96.92,96.88,96.88,249900002.0
2007-04-02 10:23:00,96.92,96.92,96.88,96.92,91900002.0
2007-04-02 10:24:00,96.92,96.93,96.92,96.925,110900000.0
2007-04-02 10:25:00,96.93,96.94,96.92,96.93,419200003.0
2007-04-02 10:26:00,96.93,96.93,96.88,96.93,890900014.0
2007-04-02 10:27:00,96.93,96.94,96.89,96.93,402000006.0
2007-04-02 10:28:00,96.93,96.95,96.92,96.94,519499998.0
2007-04-02 10:29:00,96.94,96.95,96.92,96.92,358000001.0
2007-04-02 10:30:00,96.94,96.94,96.92,96.94,893999988.0
2007-04-02 10:31:00,96.94,96.94,96.89,96.935,879800007.0
2007-04-02 10:32:00,96.94,96.94,96.925,96.94,895799997.0
2007-04-02 10:33:00,96.935,96.955,96.93,96.94,1170399985.0
2007-04-02 10:34:00,96.94,96.95,96.94,96.94,614199985.0
2007-04-02 10:35:00,96.94,96.96,96.93,96.96,584299996.0
2007-04-02 10:36:00,96.95,96.97,96.94,96.965,676200003.0
2007-04-02 10:37:00,96.96,96.98,96.96,96.97,272900001.0
2007-04-02 10:38:00,96.96,96.98,96.96,96.97,332700000.0
2007-04-02 10:39:00,96.97,96.98,96.96,96.98,528300005.0
2007-04-02 10:40:00,96.97,96.97,96.94,96.95,765999995.0
2007-04-02 10:41:00,96.95,96.97,96.93,96.96,795199989.0
2007-04-02 10:42:00,96.97,96.99,96.955,96.98,953000006.0
2007-04-02 10:43:00,96.98,96.99,96.955,96.965,739100002.0
2007-04-02 10:44:00,96.97,96.97,96.95,96.96,721999991.0
2007-04-02 10:45:00,96.96,96.97,96.92,96.955,765299997.0
2007-04-02 10:46:00,96.96,96.96,96.92,96.95,601199993.0
2007-04-02 10:47:00,96.95,96.95,96.95,96.95,299499993.0
2007-04-02 10:48:00,96.95,96.96,96.93,96.945,561800000.0
2007-04-02 10:49:00,96.945,96.95,96.94,96.94,135600006.0
2007-04-02 10:50:00,96.95,96.95,96.94,96.94,63800002.0
2007-04-02 10:51:00,96.94,96.94,96.93,96.935,73600000.0
2007-04-02 10:52:00,96.935,96.94,96.9,96.94,182200003.0
2007-04-02 10:53:00,96.94,96.95,96.94,96.95,64599999.0
2007-04-02 10:54:00,96.95,96.95,96.94,96.95,166399997.0
2007-04-02 10:55:00,96.95,96.95,96.925,96.93,121200002.0
2007-04-02 10:56:00,96.94,96.94,96.92,96.925,705199993.0
2007-04-02 10:57:00,96.93,96.93,96.91,96.91,548199999.0
2007-04-02 10:58:00,96.92,96.92,96.9,96.91,435099998.0
2007-04-02 10:59:00,96.92,96.92,96.905,96.92,692099996.0
2007-04-02 11:00:00,96.915,96.93,96.87,96.92,982899993.0
2007-04-02 11:01:00,96.91,96.93,96.88,96.91,696799991.0
2007-04-02 11:02:00,96.93,96.93,96.91,96.91,696500005.0
2007-04-02 11:03:00,96.91,96.93,96.91,96.92,465499999.0
2007-04-02 11:04:00,96.92,96.93,96.92,96.93,588200000.0
2007-04-02 11:05:00,96.93,96.95,96.92,96.935,523500003.0
2007-04-02 11:06:00,96.935,96.975,96.93,96.95,751499997.0
2007-04-02 11:07:00,96.95,96.97,96.95,96.95,1054899987.0
2007-04-02 11:08:00,96.97,96.97,96.95,96.96,761900000.0
2007-04-02 11:09:00,96.96,96.97,96.95,96.95,649299993.0
2007-04-02 11:10:00,96.95,96.965,96.95,96.955,508800002.0
2007-04-02 11:11:00,96.96,96.96,96.96,96.96,69400002.0
2007-04-02 11:12:00,96.97,96.98,96.97,96.975,430700006.0
2007-04-02 11:13:00,96.98,96.99,96.95,96.98,813000004.0
2007-04-02 11:14:00,96.98,96.99,96.96,96.96,288300000.0
2007-04-02 11:15:00,96.96,96.97,96.95,96.97,994000017.0
2007-04-02 11:16:00,96.97,96.97,96.965,96.97,351200004.0
2007-04-02 11:17:00,96.97,96.97,96.96,96.96,437400005.0
2007-04-02 11:18:00,96.96,96.97,96.96,96.97,178999997.0
2007-04-02 11:19:00,96.97,96.97,96.94,96.94,711200009.0
2007-04-02 11:20:00,96.94,96.96,96.93,96.93,855100007.0
2007-04-02 11:21:00,96.93,96.94,96.93,96.93,376000003.0
2007-04-02 11:22:00,96.93,96.95,96.92,96.93,443400012.0
2007-04-02 11:23:00,96.95,96.95,96.93,96.94,226100004.0
2007-04-02 11:24:00,96.94,96.94,96.93,96.94,787900008.0
2007-04-02 11:25:00,96.94,96.94,96.94,96.94,118100000.0
2007-04-02 11:26:00,96.94,96.945,96.94,96.94,557299997.0
2007-04-02 11:27:00,96.94,96.94,96.91,96.94,1208599997.0
2007-04-02 11:28:00,96.94,96.945,96.91,96.91,729599996.0
2007-04-02 11:29:00,96.91,96.92,96.895,96.91,891800003.0
2007-04-02 11:30:00,96.91,96.92,96.89,96.895,599999998.0
2007-04-02 11:31:00,96.9,96.92,96.9,96.92,284800000.0
2007-04-02 11:32:00,96.92,96.92,96.91,96.92,111499999.0
2007-04-02 11:33:00,96.91,96.92,96.9,96.91,369599998.0
2007-04-02 11:34:00,96.91,96.92,96.91,96.92,289099991.0
2007-04-02 11:35:00,96.92,96.92,96.92,96.92,196000000.0
2007-04-02 11:36:00,96.92,96.93,96.92,96.92,400100013.0
2007-04-02 11:37:00,96.92,96.93,96.92,96.93,268300006.0
2007-04-02 11:38:00,96.93,96.935,96.92,96.93,575400007.0
2007-04-02 11:39:00,96.92,96.94,96.92,96.93,756900015.0
2007-04-02 11:40:00,96.93,96.93,96.88,96.89,1227300009.0
2007-04-02 11:41:00,96.9,96.9,96.88,96.9,105900003.0
2007-04-02 11:42:00,96.9,96.91,96.89,96.89,429100005.0
2007-04-02 11:43:00,96.895,96.91,96.89,96.91,782400003.0
2007-04-02 11:44:00,96.91,96.91,96.91,96.91,240100005.0
2007-04-02 11:45:00,96.91,96.91,96.86,96.86,379499998.0
2007-04-02 11:46:00,96.9,96.91,96.9,96.91,558899998.0
2007-04-02 11:47:00,96.91,96.92,96.87,96.91,463999992.0
2007-04-02 11:48:00,96.905,96.95,96.88,96.94,836099998.0
2007-04-02 11:49:00,96.94,96.97,96.93,96.94,1644600004.0
2007-04-02 11:50:00,96.95,96.95,96.93,96.95,289100004.0
2007-04-02 11:51:00,96.95,96.955,96.92,96.955,420700002.0
2007-04-02 11:52:00,96.95,96.96,96.95,96.96,472099998.0
2007-04-02 11:53:00,96.96,96.98,96.94,96.98,1112500000.0
2007-04-02 11:54:00,96.98,97.01,96.98,96.99,1143700005.0
2007-04-02 11:55:00,97.0,97.01,96.94,96.94,984200004.0
2007-04-02 11:56:00,96.97,97.01,96.97,97.01,641300001.0
2007-04-02 11:57:00,97.005,97.01,96.97,97.0,550200004.0
2007-04-02 11:58:00,97.0,97.0,96.98,96.98,676499991.0
2007-04-02 11:59:00,97.0,97.03,97.0,97.0,1762799970.0
2007-04-02 12:00:00,97.005,97.01,96.96,96.98,1216599985.0
2007-04-02 12:01:00,96.97,96.97,96.92,96.97,1139000009.0
2007-04-02 12:02:00,96.96,96.98,96.96,96.975,800699997.0
2007-04-02 12:03:00,96.97,96.99,96.97,96.97,644399998.0
2007-04-02 12:04:00,96.97,97.0,96.97,96.99,394300007.0
2007-04-02 12:05:00,96.99,96.99,96.97,96.98,337700000.0
2007-04-02 12:06:00,96.98,96.99,96.97,96.97,358500008.0
2007-04-02 12:07:00,96.97,96.98,96.95,96.96,712400005.0
2007-04-02 12:08:00,96.96,96.96,96.95,96.96,239000000.0
2007-04-02 12:09:00,96.96,96.96,96.94,96.95,596300004.0
2007-04-02 12:10:00,96.95,96.98,96.95,96.97,865600009.0
2007-04-02 12:11:00,96.97,96.97,96.96,96.97,487099998.0
2007-04-02 12:12:00,96.97,96.97,96.955,96.96,381600000.0
2007-04-02 12:13:00,96.96,96.96,96.93,96.95,801799999.0
2007-04-02 12:14:00,96.96,96.97,96.95,96.96,535800008.0
2007-04-02 12:15:00,96.97,96.98,96.965,96.97,696100001.0
2007-04-02 12:16:00,96.98,96.98,96.94,96.96,442499997.0
2007-04-02 12:17:00,96.965,96.97,96.95,96.97,419500009.0
2007-04-02 12:18:00,96.97,96.97,96.95,96.97,188400003.0
2007-04-02 12:19:00,96.98,96.98,96.97,96.98,504500000.0
2007-04-02 12:20:00,96.975,96.98,96.955,96.96,552900000.0
2007-04-02 12:21:00,96.96,96.97,96.95,96.95,635700003.0
2007-04-02 12:22:00,96.96,96.97,96.96,96.965,504600005.0
2007-04-02 12:23:00,96.965,96.97,96.92,96.92,434599999.0
2007-04-02 12:24:00,96.92,96.95,96.91,96.93,839300008.0
2007-04-02 12:25:00,96.94,96.96,96.92,96.93,569999998.0
2007-04-02 12:26:00,96.93,96.93,96.91,96.93,521400001.0
2007-04-02 12:27:00,96.92,96.93,96.91,96.93,453900005.0
2007-04-02 12:28:00,96.93,96.93,96.91,96.915,785700016.0
2007-04-02 12:29:00,96.92,96.92,96.92,96.92,63700000.0
2007-04-02 12:30:00,96.93,96.93,96.89,96.93,190600003.0
2007-04-02 12:31:00,96.93,96.93,96.93,96.93,6400000.0
2007-04-02 12:32:00,96.93,96.94,96.92,96.93,309999999.0
2007-04-02 12:33:00,96.93,96.94,96.89,96.9,594399990.0
2007-04-02 12:34:00,96.91,96.91,96.86,96.91,623399997.0
2007-04-02 12:35:00,96.9,96.91,96.87,96.9,425499997.0
2007-04-02 12:36:00,96.9,96.91,96.9,96.9,195800000.0
2007-04-02 12:37:00,96.9,96.9,96.87,96.88,204500002.0
2007-04-02 12:38:00,96.87,96.89,96.87,96.89,632699996.0
2007-04-02 12:39:00,96.86,96.89,96.85,96.85,209300002.0
2007-04-02 12:40:00,96.85,96.9,96.85,96.88,234500002.0
2007-04-02 12:41:00,96.875,96.89,96.87,96.89,623699991.0
2007-04-02 12:42:00,96.9,96.9,96.88,96.89,509799994.0
2007-04-02 12:43:00,96.89,96.9,96.89,96.9,278999995.0
2007-04-02 12:44:00,96.91,96.91,96.9,96.9,86800000.0
2007-04-02 12:45:00,96.9,96.91,96.895,96.9,626400008.0
2007-04-02 12:46:00,96.9,96.9,96.87,96.9,388800004.0
2007-04-02 12:47:00,96.89,96.89,96.88,96.88,124400001.0
2007-04-02 12:48:00,96.89,96.89,96.88,96.88,129099998.0
2007-04-02 12:49:00,96.88,96.9,96.88,96.9,304400000.0
2007-04-02 12:50:00,96.9,96.9,96.89,96.89,244599999.0
2007-04-02 12:51:00,96.89,96.89,96.88,96.89,49500002.0
2007-04-02 12:52:00,96.89,96.89,96.87,96.88,351200007.0
2007-04-02 12:53:00,96.89,96.89,96.87,96.88,289100003.0
2007-04-02 12:54:00,96.88,96.89,96.88,96.89,213900002.0
2007-04-02 12:55:00,96.89,96.91,96.87,96.885,748700014.0
2007-04-02 12:56:00,96.89,96.89,96.88,96.89,179700005.0
2007-04-02 12:57:00,96.89,96.9,96.89,96.9,318700003.0
2007-04-02 12:58:00,96.9,96.9,96.87,96.89,382099997.0
2007-04-02 12:59:00,96.895,96.9,96.85,96.89,426500002.0
2007-04-02 13:00:00,96.86,96.9,96.85,96.89,440700004.0
2007-04-02 13:01:00,96.89,96.9,96.88,96.9,296799994.0
2007-04-02 13:02:00,96.89,96.89,96.85,96.88,529799985.0
2007-04-02 13:03:00,96.88,96.89,96.88,96.88,283899999.0
2007-04-02 13:04:00,96.88,96.88,96.87,96.87,235600000.0
2007-04-02 13:05:00,96.875,96.88,96.86,96.88,207800003.0
2007-04-02 13:06:00,96.88,96.89,96.84,96.89,253900001.0
2007-04-02 13:07:00,96.88,96.9,96.87,96.89,298299998.0
2007-04-02 13:08:00,96.89,96.89,96.87,96.88,729499996.0
2007-04-02 13:09:00,96.88,96.91,96.85,96.88,549000002.0
2007-04-02 13:10:00,96.89,96.89,96.88,96.88,200300000.0
2007-04-02 13:11:00,96.88,96.88,96.86,96.87,199499993.0
2007-04-02 13:12:00,96.87,96.88,96.86,96.88,137500000.0
2007-04-02 13:13:00,96.88,96.88,96.875,96.88,154400004.0
2007-04-02 13:14:00,96.89,96.89,96.885,96.89,123399997.0
2007-04-02 13:15:00,96.89,96.89,96.88,96.88,410800001.0
2007-04-02 13:16:00,96.88,96.89,96.87,96.87,187400000.0
2007-04-02 13:17:00,96.87,96.89,96.865,96.89,251500001.0
2007-04-02 13:18:00,96.9,96.91,96.89,96.91,344899999.0
2007-04-02 13:19:00,96.91,96.92,96.89,96.9,1017699993.0
2007-04-02 13:20:00,96.9,96.91,96.9,96.91,197300001.0
2007-04-02 13:21:00,96.91,96.91,96.9,96.91,145900004.0
2007-04-02 13:22:00,96.9,96.91,96.9,96.9,265600005.0
2007-04-02 13:23:00,96.9,96.92,96.89,96.92,556200001.0
2007-04-02 13:24:00,96.92,96.92,96.91,96.91,233599999.0
2007-04-02 13:25:00,96.91,96.92,96.9,96.92,613499999.0
2007-04-02 13:26:00,96.92,96.92,96.88,96.905,410900000.0
2007-04-02 13:27:00,96.905,96.93,96.9,96.93,591099995.0
2007-04-02 13:28:00,96.93,96.93,96.92,96.92,123099999.0
2007-04-02 13:29:00,96.93,96.93,96.9,96.93,85400000.0
2007-04-02 13:30:00,96.92,96.94,96.9,96.935,1294400000.0
2007-04-02 13:31:00,96.935,96.95,96.93,96.95,583699996.0
2007-04-02 13:32:00,96.94,96.94,96.91,96.935,388699998.0
2007-04-02 13:33:00,96.94,96.95,96.92,96.94,467799999.0
2007-04-02 13:34:00,96.94,96.94,96.92,96.94,442199995.0
2007-04-02 13:35:00,96.94,96.95,96.92,96.95,400700003.0
2007-04-02 13:36:00,96.95,96.95,96.95,96.95,275199999.0
2007-04-02 13:37:00,96.96,96.97,96.95,96.95,275399997.0
2007-04-02 13:38:00,96.95,96.96,96.93,96.96,387900005.0
2007-04-02 13:39:00,96.96,97.0,96.95,97.0,1028100015.0
2007-04-02 13:40:00,97.0,97.0,96.99,97.0,179100002.0
2007-04-02 13:41:00,97.0,97.01,96.96,96.985,482200006.0
2007-04-02 13:42:00,96.985,97.0,96.94,96.99,573600013.0
2007-04-02 13:43:00,96.99,97.0,96.97,96.97,484800002.0
2007-04-02 13:44:00,96.99,97.0,96.96,96.98,344599996.0
2007-04-02 13:45:00,96.98,97.0,96.97,96.97,420799995.0
2007-04-02 13:46:00,96.99,97.0,96.98,96.98,426800003.0
2007-04-02 13:47:00,97.0,97.03,96.985,97.0,981800000.0
2007-04-02 13:48:00,97.0,97.02,96.98,97.01,560400010.0
2007-04-02 13:49:00,97.01,97.01,96.98,97.0,265400001.0
2007-04-02 13:50:00,96.99,97.0,96.97,96.99,262999995.0
2007-04-02 13:51:00,96.99,97.0,96.97,96.97,329199997.0
2007-04-02 13:52:00,96.97,96.99,96.94,96.95,578099989.0
2007-04-02 13:53:00,96.94,97.0,96.94,96.98,437199997.0
2007-04-02 13:54:00,96.98,97.02,96.96,97.005,1372800013.0
2007-04-02 13:55:00,97.01,97.02,97.0,97.02,715899999.0
2007-04-02 13:56:00,97.02,97.02,97.0,97.01,451999998.0
2007-04-02 13:57:00,96.99,97.01,96.99,97.0,118300000.0
2007-04-02 13:58:00,97.02,97.02,96.98,96.99,241500000.0
2007-04-02 13:59:00,96.99,97.01,96.99,97.01,516700001.0
2007-04-02 14:00:00,97.01,97.03,96.99,97.01,874499995.0
2007-04-02 14:01:00,97.02,97.04,97.0,97.03,807700010.0
2007-04-02 14:02:00,97.04,97.04,97.01,97.03,1037100000.0
2007-04-02 14:03:00,97.03,97.03,96.99,97.005,926899997.0
2007-04-02 14:04:00,97.01,97.01,96.99,97.0,204600006.0
2007-04-02 14:05:00,97.0,97.02,96.96,97.02,500999996.0
2007-04-02 14:06:00,97.02,97.06,97.02,97.04,497200003.0
2007-04-02 14:07:00,97.04,97.04,97.01,97.01,323300000.0
2007-04-02 14:08:00,97.02,97.03,97.0,97.0,819300006.0
2007-04-02 14:09:00,97.01,97.04,97.0,97.02,504700014.0
2007-04-02 14:10:00,97.01,97.04,97.01,97.03,692500001.0
2007-04-02 14:11:00,97.03,97.04,97.015,97.035,377700003.0
2007-04-02 14:12:00,97.035,97.04,97.0,97.01,444900002.0
2007-04-02 14:13:00,97.0,97.01,96.96,96.99,739800008.0
2007-04-02 14:14:00,96.99,96.99,96.96,96.96,436199998.0
2007-04-02 14:15:00,96.96,96.98,96.94,96.97,485199996.0
2007-04-02 14:16:00,96.97,96.98,96.96,96.97,331599998.0
2007-04-02 14:17:00,96.96,96.97,96.96,96.96,287000005.0
2007-04-02 14:18:00,96.97,96.97,96.95,96.95,561000001.0
2007-04-02 14:19:00,96.95,96.99,96.95,96.98,589100003.0
2007-04-02 14:20:00,96.98,97.0,96.98,97.0,414900001.0
2007-04-02 14:21:00,97.0,97.0,96.98,96.99,430699996.0
2007-04-02 14:22:00,96.99,96.99,96.98,96.99,441800000.0
2007-04-02 14:23:00,96.99,97.0,96.99,97.0,217699999.0
2007-04-02 14:24:00,97.0,97.0,96.97,96.99,297700003.0
2007-04-02 14:25:00,96.99,97.0,96.965,97.0,277800001.0
2007-04-02 14:26:00,97.0,97.01,96.97,96.98,1293699985.0
2007-04-02 14:27:00,96.98,96.98,96.94,96.97,906400001.0
2007-04-02 14:28:00,96.97,96.98,96.955,96.98,587999997.0
2007-04-02 14:29:00,96.98,96.99,96.96,96.97,972700003.0
2007-04-02 14:30:00,96.97,96.98,96.94,96.96,328300005.0
2007-04-02 14:31:00,96.96,96.96,96.92,96.95,702599991.0
2007-04-02 14:32:00,96.95,96.96,96.92,96.95,476900000.0
2007-04-02 14:33:00,96.96,96.96,96.91,96.92,343699997.0
2007-04-02 14:34:00,96.94,96.94,96.925,96.94,246099994.0
2007-04-02 14:35:00,96.92,96.94,96.91,96.92,366200001.0
2007-04-02 14:36:00,96.92,96.95,96.87,96.89,811500003.0
2007-04-02 14:37:00,96.89,96.93,96.89,96.92,730399996.0
2007-04-02 14:38:00,96.92,96.94,96.91,96.94,402799995.0
2007-04-02 14:39:00,96.94,96.94,96.92,96.94,445999999.0
2007-04-02 14:40:00,96.94,96.94,96.91,96.92,395900003.0
2007-04-02 14:41:00,96.91,96.92,96.905,96.91,201499997.0
2007-04-02 14:42:00,96.92,96.92,96.88,96.88,225900000.0
2007-04-02 14:43:00,96.88,96.91,96.86,96.91,586299999.0
2007-04-02 14:44:00,96.91,96.91,96.88,96.91,690499992.0
2007-04-02 14:45:00,96.91,96.91,96.87,96.88,407300002.0
2007-04-02 14:46:00,96.9,96.91,96.88,96.9,512699988.0
2007-04-02 14:47:00,96.9,96.91,96.88,96.885,467300005.0
2007-04-02 14:48:00,96.885,96.9,96.88,96.885,421800005.0
2007-04-02 14:49:00,96.885,96.9,96.875,96.89,338199996.0
2007-04-02 14:50:00,96.89,96.9,96.88,96.9,644300008.0
2007-04-02 14:51:00,96.9,96.91,96.89,96.89,835999999.0
2007-04-02 14:52:00,96.895,96.92,96.89,96.9,1026899999.0
2007-04-02 14:53:00,96.92,96.94,96.9,96.93,948599988.0
2007-04-02 14:54:00,96.93,96.93,96.89,96.91,821099995.0
2007-04-02 14:55:00,96.91,96.94,96.91,96.93,270799993.0
2007-04-02 14:56:00,96.93,96.93,96.9,96.92,623599997.0
2007-04-02 14:57:00,96.91,96.95,96.91,96.95,556499997.0
2007-04-02 14:58:00,96.96,96.96,96.935,96.94,419200001.0
2007-04-02 14:59:00,96.94,96.97,96.94,96.95,399200000.0
2007-04-02 15:00:00,96.95,96.97,96.93,96.94,860500003.0
2007-04-02 15:01:00,96.925,96.95,96.91,96.94,870700007.0
2007-04-02 15:02:00,96.93,96.94,96.93,96.94,559599991.0
2007-04-02 15:03:00,96.94,96.95,96.925,96.95,529199999.0
2007-04-02 15:04:00,96.95,96.98,96.94,96.98,643999999.0
2007-04-02 15:05:00,96.97,97.0,96.97,96.98,1111399996.0
2007-04-02 15:06:00,96.98,96.99,96.95,96.98,928800001.0
2007-04-02 15:07:00,96.97,96.99,96.96,96.98,577099995.0
2007-04-02 15:08:00,96.96,96.99,96.94,96.97,668700000.0
2007-04-02 15:09:00,96.97,96.98,96.93,96.94,364299999.0
2007-04-02 15:10:00,96.98,96.98,96.96,96.96,1009599986.0
2007-04-02 15:11:00,96.97,96.98,96.94,96.97,233600000.0
2007-04-02 15:12:00,96.955,96.97,96.95,96.97,285500002.0
2007-04-02 15:13:00,96.98,96.98,96.95,96.97,477599995.0
2007-04-02 15:14:00,96.97,96.97,96.965,96.97,515899994.0
2007-04-02 15:15:00,96.96,96.99,96.96,96.97,302799995.0
2007-04-02 15:16:00,96.97,96.98,96.93,96.96,917900007.0
2007-04-02 15:17:00,96.96,96.96,96.91,96.95,170800000.0
2007-04-02 15:18:00,96.95,96.96,96.94,96.94,249099999.0
2007-04-02 15:19:00,96.935,96.97,96.93,96.97,519199997.0
2007-04-02 15:20:00,96.96,96.96,96.94,96.95,362199996.0
2007-04-02 15:21:00,96.95,96.95,96.9,96.93,452899992.0
2007-04-02 15:22:00,96.93,96.94,96.91,96.94,558100001.0
2007-04-02 15:23:00,96.94,96.955,96.92,96.95,978100000.0
2007-04-02 15:24:00,96.95,96.985,96.94,96.97,973100007.0
2007-04-02 15:25:00,96.97,96.99,96.95,96.99,298400005.0
2007-04-02 15:26:00,96.99,96.99,96.95,96.97,357900003.0
2007-04-02 15:27:00,96.975,96.98,96.94,96.97,313700001.0
2007-04-02 15:28:00,96.97,96.98,96.94,96.975,470199999.0
2007-04-02 15:29:00,96.97,97.0,96.97,96.995,585399996.0
2007-04-02 15:30:00,97.0,97.01,96.99,97.01,356300003.0
2007-04-02 15:31:00,97.01,97.04,97.0,97.03,498900009.0
2007-04-02 15:32:00,97.01,97.04,97.01,97.03,438199992.0
2007-04-02 15:33:00,97.03,97.03,97.0,97.0,212000000.0
2007-04-02 15:34:00,97.01,97.02,97.0,97.02,340100003.0
2007-04-02 15:35:00,97.02,97.03,97.0,97.02,525699992.0
2007-04-02 15:36:00,97.03,97.03,97.01,97.01,668399993.0
2007-04-02 15:37:00,97.025,97.03,96.99,97.02,772999994.0
2007-04-02 15:38:00,97.03,97.05,97.03,97.04,411900004.0
2007-04-02 15:39:00,97.04,97.04,97.03,97.04,281299999.0
2007-04-02 15:40:00,97.04,97.05,97.04,97.04,459700003.0
2007-04-02 15:41:00,97.04,97.05,96.97,96.97,686399994.0
2007-04-02 15:42:00,96.95,96.97,96.92,96.97,1101999997.0
2007-04-02 15:43:00,96.97,97.0,96.96,96.96,1488899994.0
2007-04-02 15:44:00,96.97,96.98,96.95,96.95,516000001.0
2007-04-02 15:45:00,96.95,96.97,96.95,96.96,665300000.0
2007-04-02 15:46:00,96.96,96.99,96.95,96.975,927099994.0
2007-04-02 15:47:00,96.97,96.99,96.94,96.96,1142300012.0
2007-04-02 15:48:00,96.96,96.99,96.95,96.99,682700004.0
2007-04-02 15:49:00,96.99,97.01,96.97,97.0,828700010.0
2007-04-02 15:50:00,97.0,97.0,96.98,96.985,1333500014.0
2007-04-02 15:51:00,96.98,96.99,96.97,96.98,576499999.0
2007-04-02 15:52:00,96.98,96.99,96.96,96.98,660000003.0
2007-04-02 15:53:00,96.98,97.0,96.95,96.995,864200003.0
2007-04-02 15:54:00,97.0,97.03,97.0,97.02,653800008.0
2007-04-02 15:55:00,97.02,97.05,97.02,97.03,676599995.0
2007-04-02 15:56:00,97.03,97.04,97.0,97.0,187799999.0
2007-04-02 15:57:00,97.01,97.04,96.99,97.005,612199995.0
2007-04-02 15:58:00,97.0,97.02,96.99,97.0,884000000.0
2007-04-02 15:59:00,97.0,97.03,96.97,97.0,724900000.0
2007-04-02 16:00:00,97.0,97.01,96.96,96.985,452900000.0
2007-04-02 16:01:00,96.99,97.06,96.95,97.035,593700001.0
2007-04-02 16:02:00,97.02,97.04,96.99,97.0,750599996.0
2007-04-02 16:03:00,96.995,97.02,96.97,96.99,765599996.0
2007-04-02 16:04:00,96.99,97.0,96.97,96.99,1149200018.0
2007-04-02 16:05:00,96.99,96.99,96.955,96.955,771599993.0
2007-04-02 16:06:00,96.97,96.97,96.96,96.96,450599999.0
2007-04-02 16:07:00,96.96,96.96,96.91,96.95,581200008.0
2007-04-02 16:08:00,96.95,96.99,96.93,96.97,769800002.0
2007-04-02 16:09:00,96.99,97.0,96.96,96.96,991800013.0
2007-04-02 16:10:00,96.96,96.97,96.95,96.95,667000006.0
2007-04-02 16:11:00,96.95,96.97,96.94,96.97,522099999.0
2007-04-02 16:12:00,96.97,96.98,96.925,96.94,432599999.0
2007-04-02 16:13:00,96.93,96.96,96.93,96.96,514599989.0
2007-04-02 16:14:00,96.97,96.97,96.9,96.96,1073799982.0
2007-04-02 16:15:00,96.96,97.0,96.96,96.96,1270699989.0
2007-04-02 16:16:00,96.96,96.97,96.92,96.95,741100000.0
2007-04-02 16:17:00,96.95,96.97,96.94,96.95,626399994.0
2007-04-02 16:18:00,96.95,96.97,96.94,96.96,862900002.0
2007-04-02 16:19:00,96.96,96.99,96.955,96.98,1311799999.0
2007-04-02 16:20:00,96.98,97.0,96.97,96.975,1290400008.0
2007-04-02 16:21:00,96.975,96.98,96.97,96.97,829399995.0
2007-04-02 16:22:00,96.97,96.98,96.96,96.98,865300001.0
2007-04-02 16:23:00,96.99,97.0,96.97,96.98,971799996.0
2007-04-02 16:24:00,96.975,96.98,96.94,96.97,913399991.0
2007-04-02 16:25:00,96.97,97.0,96.97,96.99,630299998.0
2007-04-02 16:26:00,96.99,97.01,96.98,96.99,785200002.0
2007-04-02 16:27:00,97.0,97.0,96.96,96.96,686999993.0
2007-04-02 16:28:00,96.965,96.98,96.95,96.96,408199998.0
2007-04-02 16:29:00,96.96,96.97,96.955,96.96,335500000.0
2007-04-02 16:30:00,96.96,96.99,96.96,96.97,596800002.0
2007-04-02 16:31:00,96.98,96.98,96.95,96.97,687099999.0
2007-04-02 16:32:00,96.96,96.99,96.95,96.96,712699993.0
2007-04-02 16:33:00,96.96,96.98,96.93,96.96,1043699997.0
2007-04-02 16:34:00,96.96,96.97,96.94,96.97,733500002.0
2007-04-02 16:35:00,96.97,96.97,96.93,96.94,704900002.0
2007-04-02 16:36:00,96.94,96.94,96.92,96.93,508999992.0
2007-04-02 16:37:00,96.925,96.95,96.92,96.935,481099997.0
2007-04-02 16:38:00,96.95,96.95,96.93,96.94,1085399996.0
2007-04-02 16:39:00,96.94,96.95,96.93,96.93,941700002.0
2007-04-02 16:40:00,96.93,96.94,96.92,96.94,1040899993.0
2007-04-02 16:41:00,96.94,96.96,96.94,96.95,426300001.0
2007-04-02 16:42:00,96.95,96.96,96.935,96.94,790700003.0
2007-04-02 16:43:00,96.94,96.95,96.93,96.95,1165300005.0
2007-04-02 16:44:00,96.96,96.96,96.92,96.93,813399991.0
2007-04-02 16:45:00,96.93,96.94,96.92,96.92,818099992.0
2007-04-02 16:46:00,96.93,96.95,96.91,96.93,1013099994.0
2007-04-02 16:47:00,96.94,96.98,96.93,96.94,1222899981.0
2007-04-02 16:48:00,96.94,96.96,96.935,96.95,593600001.0
2007-04-02 16:49:00,96.95,96.95,96.93,96.93,852700004.0
2007-04-02 16:50:00,96.93,96.95,96.92,96.925,1143599996.0
2007-04-02 16:51:00,96.92,96.94,96.91,96.92,1032399996.0
2007-04-02 16:52:00,96.93,96.94,96.9,96.9,801300003.0
2007-04-02 16:53:00,96.9,96.91,96.86,96.91,852600001.0
2007-04-02 16:54:00,96.91,96.92,96.88,96.92,543000004.0
2007-04-02 16:55:00,96.93,96.97,96.92,96.95,1062300005.0
2007-04-02 16:56:00,96.95,96.97,96.95,96.96,672899996.0
2007-04-02 16:57:00,96.96,96.98,96.91,96.96,587400000.0
2007-04-02 16:58:00,96.96,97.01,96.96,97.01,640300001.0
2007-04-02 16:59:00,97.01,97.08,97.0,97.07,1587899990.0
2007-04-02 17:00:00,97.07,97.08,97.03,97.04,1360499993.0
2007-04-02 17:01:00,97.04,97.05,97.025,97.025,772599992.0
2007-04-02 17:02:00,97.03,97.06,97.01,97.06,1181299996.0
2007-04-02 17:03:00,97.06,97.07,97.045,97.06,821699994.0
2007-04-02 17:04:00,97.06,97.07,97.0,97.04,1227399993.0
2007-04-02 17:05:00,97.04,97.04,97.01,97.02,952999983.0
2007-04-02 17:06:00,97.015,97.04,96.99,97.03,851099996.0
2007-04-02 17:07:00,97.03,97.045,97.02,97.04,892099994.0
2007-04-02 17:08:00,97.04,97.04,96.99,97.01,1001700002.0
2007-04-02 17:09:00,97.01,97.01,96.99,97.0,955599992.0
2007-04-02 17:10:00,97.0,97.0,96.98,96.99,521600000.0
2007-04-02 17:11:00,97.0,97.01,96.98,97.0,1028899988.0
2007-04-02 17:12:00,96.995,97.02,96.995,97.02,555799997.0
2007-04-02 17:13:00,97.02,97.02,97.02,97.02,48599998.0
2007-04-02 17:14:00,97.03,97.03,97.01,97.02,517499993.0
2007-04-02 17:15:00,97.02,97.02,97.005,97.005,216499997.0
2007-04-02 17:16:00,97.005,97.005,96.97,96.97,924699986.0
2007-04-02 17:17:00,96.98,96.98,96.95,96.96,1168199992.0
2007-04-02 17:18:00,96.96,96.98,96.94,96.94,873599997.0
2007-04-02 17:19:00,96.94,96.95,96.93,96.94,503999994.0
2007-04-02 17:20:00,96.94,96.95,96.94,96.94,601999999.0
2007-04-02 17:21:00,96.94,96.94,96.93,96.93,516300008.0
2007-04-02 17:22:00,96.93,96.94,96.93,96.94,388599992.0
2007-04-02 17:23:00,96.93,96.94,96.92,96.92,676200004.0
2007-04-02 17:24:00,96.92,96.94,96.92,96.93,775600002.0
2007-04-02 17:25:00,96.94,96.95,96.94,96.95,335200000.0
2007-04-02 17:26:00,96.94,96.95,96.92,96.93,354199995.0
2007-04-02 17:27:00,96.94,96.94,96.94,96.94,248300000.0
2007-04-02 17:28:00,96.94,96.97,96.93,96.97,1234499988.0
2007-04-02 17:29:00,96.965,97.0,96.955,96.98,1012899997.0
2007-04-02 17:30:00,96.99,97.0,96.97,96.975,794899986.0
2007-04-02 17:31:00,96.97,97.0,96.96,96.995,1022199986.0
2007-04-02 17:32:00,97.0,97.0,96.99,96.99,624200006.0
2007-04-02 17:33:00,96.995,97.01,96.99,97.0,480099998.0
2007-04-02 17:34:00,97.0,97.01,96.97,96.995,974899999.0
2007-04-02 17:35:00,96.995,97.02,96.995,97.0,787899991.0
2007-04-02 17:36:00,97.0,97.01,97.0,97.01,699500000.0
2007-04-02 17:37:00,97.01,97.01,97.0,97.0,368299994.0
2007-04-02 17:38:00,97.0,97.01,96.99,97.0,442300004.0
2007-04-02 17:39:00,97.0,97.0,96.97,96.98,841000006.0
2007-04-02 17:40:00,96.98,97.0,96.98,97.0,976000013.0
2007-04-02 17:41:00,97.0,97.0,96.98,96.99,803500005.0
2007-04-02 17:42:00,96.98,97.01,96.98,96.99,753500010.0
2007-04-02 17:43:00,96.99,97.0,96.96,96.98,671099994.0
2007-04-02 17:44:00,96.98,96.99,96.97,96.99,663999998.0
2007-04-02 17:45:00,96.99,96.99,96.97,96.98,643199997.0
2007-04-02 17:46:00,96.98,96.99,96.97,96.97,1013900001.0
2007-04-02 17:47:00,96.98,96.98,96.96,96.96,398500018.0
2007-04-02 17:48:00,96.96,96.96,96.93,96.95,245800003.0
2007-04-02 17:49:00,96.95,96.95,96.84,96.93,477099997.0
2007-04-02 17:50:00,96.93,96.95,96.92,96.94,334599996.0
2007-04-02 17:51:00,96.94,96.97,96.925,96.96,409100002.0
2007-04-02 17:52:00,96.97,96.97,96.94,96.94,278900004.0
2007-04-02 17:53:00,96.95,96.95,96.93,96.95,286600007.0
2007-04-02 17:54:00,96.96,96.97,96.96,96.97,351299995.0
2007-04-02 17:55:00,96.97,96.98,96.96,96.98,681100013.0
2007-04-02 17:56:00,96.98,96.99,96.98,96.98,635999997.0
2007-04-02 17:57:00,96.98,96.985,96.96,96.98,855600011.0
2007-04-02 17:58:00,96.98,96.985,96.96,96.96,664000000.0
2007-04-02 17:59:00,96.96,96.965,96.93,96.94,763400006.0
2007-04-02 18:00:00,96.94,96.975,96.94,96.95,949799994.0
2007-04-02 18:01:00,96.95,96.97,96.95,96.97,440900005.0
2007-04-02 18:02:00,96.97,96.98,96.95,96.97,478000003.0
2007-04-02 18:03:00,96.97,96.97,96.965,96.965,231300006.0
2007-04-02 18:04:00,96.97,96.99,96.97,96.99,274899998.0
2007-04-02 18:05:00,96.99,97.0,96.98,96.985,521499997.0
2007-04-02 18:06:00,96.985,96.985,96.97,96.98,328500004.0
2007-04-02 18:07:00,96.98,96.99,96.97,96.99,520000006.0
2007-04-02 18:08:00,96.98,96.99,96.97,96.99,275400006.0
2007-04-02 18:09:00,96.98,96.985,96.97,96.98,391800001.0
2007-04-02 18:10:00,96.98,96.98,96.97,96.98,298700000.0
2007-04-02 18:11:00,96.985,97.0,96.98,97.0,377600003.0
2007-04-02 18:12:00,96.99,96.99,96.985,96.99,152800000.0
2007-04-02 18:13:00,96.99,96.99,96.98,96.98,260999999.0
2007-04-02 18:14:00,96.98,96.99,96.97,96.99,796900000.0
2007-04-02 18:15:00,96.99,97.005,96.99,97.0,342500000.0
2007-04-02 18:16:00,96.995,97.0,96.98,96.99,281900001.0
2007-04-02 18:17:00,96.98,97.0,96.98,96.99,577499998.0
2007-04-02 18:18:00,97.0,97.0,96.98,96.985,324700003.0
2007-04-02 18:19:00,96.98,96.99,96.98,96.985,119800004.0
2007-04-02 18:20:00,96.98,96.99,96.97,96.98,748699997.0
2007-04-02 18:21:00,96.98,96.985,96.96,96.98,946500001.0
2007-04-02 18:22:00,96.97,96.98,96.97,96.975,205300002.0
2007-04-02 18:23:00,96.98,97.0,96.97,96.99,501500005.0
2007-04-02 18:24:00,96.99,96.99,96.97,96.97,289100002.0
2007-04-02 18:25:00,96.965,96.97,96.965,96.97,135600004.0
2007-04-02 18:26:00,96.97,96.97,96.94,96.95,565199996.0
2007-04-02 18:27:00,96.95,96.95,96.95,96.95,154000004.0
2007-04-02 18:28:00,96.95,96.96,96.95,96.96,95700000.0
2007-04-02 18:29:00,96.95,96.95,96.95,96.95,149400003.0
2007-04-02 18:30:00,96.96,96.96,96.95,96.95,185300002.0
2007-04-02 18:31:00,96.96,96.96,96.95,96.96,95800000.0
2007-04-02 18:32:00,96.96,96.965,96.95,96.965,168000005.0
2007-04-02 18:33:00,96.97,96.97,96.96,96.96,68200000.0
2007-04-02 18:34:00,96.96,96.98,96.96,96.97,282600009.0
2007-04-02 18:35:00,96.97,96.97,96.95,96.95,176700003.0
2007-04-02 18:36:00,96.96,96.96,96.96,96.96,19200000.0
2007-04-02 18:37:00,96.96,96.98,96.95,96.97,156400001.0
2007-04-02 18:38:00,96.97,96.97,96.97,96.97,382400000.0
2007-04-02 18:39:00,96.97,96.97,96.95,96.97,263600001.0
2007-04-02 18:40:00,96.97,96.97,96.97,96.97,2400000.0
2007-04-02 18:41:00,96.96,96.96,96.95,96.95,199300000.0
2007-04-02 18:42:00,96.95,96.95,96.95,96.95,181400003.0
2007-04-02 18:43:00,96.95,96.96,96.95,96.96,436399996.0
2007-04-02 18:44:00,96.96,96.99,96.96,96.99,529299997.0
2007-04-02 18:45:00,96.99,96.995,96.99,96.99,209700001.0
2007-04-02 18:46:00,97.0,97.0,96.99,96.99,444199994.0
2007-04-02 18:47:00,96.99,97.0,96.98,96.98,421999995.0
2007-04-02 18:48:00,96.99,96.99,96.96,96.965,311899995.0
2007-04-02 18:49:00,96.96,96.96,96.96,96.96,74200001.0
2007-04-02 18:50:00,96.97,96.99,96.97,96.99,264000000.0
2007-04-02 18:51:00,96.99,96.99,96.96,96.975,479600004.0
2007-04-02 18:52:00,96.98,96.99,96.96,96.98,541299995.0
2007-04-02 18:53:00,96.98,96.99,96.98,96.99,116499998.0
2007-04-02 18:54:00,96.99,96.99,96.97,96.98,1228200011.0
2007-04-02 18:55:00,96.98,96.99,96.96,96.97,740300006.0
2007-04-02 18:56:00,96.97,96.98,96.965,96.97,1553500003.0
2007-04-02 18:57:00,96.98,96.98,96.95,96.98,575000005.0
2007-04-02 18:58:00,96.98,96.98,96.95,96.96,759699996.0
2007-04-02 18:59:00,96.96,97.0,96.95,96.99,924000007.0
2007-04-02 19:00:00,96.99,97.0,96.97,96.99,676000000.0
2007-04-02 19:01:00,96.985,96.99,96.985,96.99,251400010.0
2007-04-02 19:02:00,96.99,97.0,96.97,96.99,498799988.0
2007-04-02 19:03:00,96.995,97.01,96.99,97.0,414199989.0
2007-04-02 19:04:00,97.0,97.02,97.0,97.02,549800008.0
2007-04-02 19:05:00,97.02,97.02,97.01,97.01,278500003.0
2007-04-02 19:06:00,97.02,97.02,97.02,97.02,39900002.0
2007-04-02 19:07:00,97.03,97.03,97.0,97.005,970900000.0
2007-04-02 19:08:00,97.01,97.01,96.99,96.99,519599997.0
2007-04-02 19:09:00,96.99,97.01,96.99,97.0,591599999.0
2007-04-02 19:10:00,97.0,97.0,96.97,96.99,646800008.0
2007-04-02 19:11:00,96.99,96.99,96.96,96.98,843100000.0
2007-04-02 19:12:00,96.98,97.0,96.98,96.99,511999999.0
2007-04-02 19:13:00,96.98,97.0,96.98,97.0,158400003.0
2007-04-02 19:14:00,96.987,96.987,96.97,96.971,263600000.0
2007-04-02 19:15:00,97.0,97.01,96.99,96.99,199400000.0
2007-04-02 19:16:00,97.0,97.0,96.95,96.95,74599999.0
2007-04-02 19:17:00,96.99,97.0,96.97,96.99,371899995.0
2007-04-02 19:18:00,96.99,96.99,96.98,96.98,174499998.0
2007-04-02 19:19:00,96.99,96.99,96.96,96.99,121800000.0
2007-04-02 19:20:00,96.95,96.99,96.95,96.95,196199994.0
2007-04-02 19:21:00,96.98,96.98,96.97,96.97,65499998.0
2007-04-02 19:22:00,96.965,96.975,96.96,96.97,221199999.0
2007-04-02 19:23:00,96.97,96.97,96.97,96.97,11200000.0
2007-04-02 19:24:00,96.97,96.97,96.93,96.96,245300000.0
2007-04-02 19:25:00,96.955,96.97,96.955,96.97,453000000.0
2007-04-02 19:26:00,96.98,96.98,96.96,96.97,231600004.0
2007-04-02 19:27:00,96.96,96.97,96.94,96.97,240200007.0
2007-04-02 19:28:00,96.97,96.97,96.96,96.96,444000014.0
2007-04-02 19:29:00,96.96,96.96,96.94,96.96,285800001.0
2007-04-02 19:30:00,96.95,96.96,96.9,96.9,416700014.0
2007-04-02 19:31:00,96.94,96.94,96.925,96.94,122800000.0
2007-04-02 19:32:00,96.94,96.945,96.94,96.945,186300002.0
2007-04-02 19:33:00,96.95,96.96,96.95,96.955,168000002.0
2007-04-02 19:34:00,96.96,96.96,96.95,96.95,134300002.0
2007-04-02 19:35:00,96.96,96.96,96.94,96.95,732200008.0
2007-04-02 19:36:00,96.95,96.97,96.93,96.945,555800000.0
2007-04-02 19:37:00,96.95,96.96,96.95,96.95,155900003.0
2007-04-02 19:38:00,96.94,96.96,96.94,96.96,676400010.0
2007-04-02 19:39:00,96.96,96.96,96.94,96.94,57700002.0
2007-04-02 19:40:00,96.94,96.95,96.94,96.95,191299997.0
2007-04-02 19:41:00,96.95,96.96,96.94,96.96,115400001.0
2007-04-02 19:42:00,96.955,96.97,96.95,96.95,433700000.0
2007-04-02 19:43:00,96.95,96.96,96.95,96.95,147800000.0
2007-04-02 19:44:00,96.95,96.95,96.945,96.945,94400000.0
2007-04-02 19:45:00,96.95,96.95,96.93,96.95,771500005.0
2007-04-02 19:46:00,96.94,96.95,96.94,96.95,276900002.0
2007-04-02 19:47:00,96.94,96.95,96.94,96.95,84600000.0
2007-04-02 19:48:00,96.95,96.95,96.94,96.94,295300004.0
2007-04-02 19:49:00,96.95,96.96,96.94,96.96,161699999.0
2007-04-02 19:50:00,96.96,96.96,96.94,96.96,175000002.0
2007-04-02 19:51:00,96.96,96.96,96.95,96.96,94200000.0
2007-04-02 19:52:00,96.95,96.96,96.93,96.94,757300005.0
2007-04-02 19:53:00,96.92,96.96,96.92,96.93,591500010.0
2007-04-02 19:54:00,96.94,96.95,96.94,96.94,201200000.0
2007-04-02 19:55:00,96.94,96.95,96.935,96.95,91100001.0
2007-04-02 19:56:00,96.95,96.95,96.94,96.95,81100000.0
2007-04-02 19:57:00,96.95,96.95,96.92,96.92,204200000.0
2007-04-02 19:58:00,96.91,96.95,96.91,96.92,98200000.0
2007-04-02 19:59:00,96.95,96.95,96.95,96.95,62200000.0
2007-04-02 20:00:00,96.95,96.95,96.94,96.94,91800000.0
2007-04-02 20:01:00,96.94,96.95,96.93,96.94,348300001.0
2007-04-02 20:02:00,96.94,96.94,96.92,96.93,196799998.0
2007-04-02 20:03:00,96.92,96.92,96.88,96.92,675400014.0
2007-04-02 20:04:00,96.92,96.93,96.92,96.92,378100000.0
2007-04-02 20:05:00,96.92,96.94,96.92,96.93,128600003.0
2007-04-02 20:06:00,96.93,96.94,96.92,96.93,313100002.0
2007-04-02 20:07:00,96.92,96.93,96.92,96.93,384400010.0
2007-04-02 20:08:00,96.93,96.93,96.89,96.915,487600004.0
2007-04-02 20:09:00,96.915,96.92,96.87,96.875,273800002.0
2007-04-02 20:10:00,96.87,96.9,96.87,96.9,258599994.0
2007-04-02 20:11:00,96.9,96.91,96.9,96.9,215200002.0
2007-04-02 20:12:00,96.9,96.91,96.9,96.9,88500002.0
2007-04-02 20:13:00,96.9,96.9,96.89,96.9,90799999.0
2007-04-02 20:14:00,96.9,96.91,96.9,96.9,198300000.0
2007-04-02 20:15:00,96.9,96.91,96.89,96.9,371100002.0
2007-04-02 20:16:00,96.91,96.92,96.9,96.91,251699999.0
2007-04-02 20:17:00,96.91,96.92,96.9,96.915,479900001.0
2007-04-02 20:18:00,96.92,96.96,96.91,96.94,556900000.0
2007-04-02 20:19:00,96.905,96.932,96.895,96.898,1084899993.0
2007-04-02 20:20:00,96.96,96.97,96.95,96.97,322799999.0
2007-04-02 20:21:00,96.97,96.97,96.95,96.96,258000008.0
2007-04-02 20:22:00,96.96,96.96,96.935,96.94,324200001.0
2007-04-02 20:23:00,96.95,96.96,96.95,96.96,60000000.0
2007-04-02 20:24:00,96.96,96.965,96.955,96.955,150600002.0
2007-04-02 20:25:00,96.96,96.98,96.93,96.97,262200004.0
2007-04-02 20:26:00,96.97,96.97,96.97,96.97,42400000.0
2007-04-02 20:27:00,96.97,96.97,96.94,96.96,378699998.0
2007-04-02 20:28:00,96.96,96.96,96.93,96.93,255900001.0
2007-04-02 20:29:00,96.95,96.96,96.94,96.96,286400003.0
2007-04-02 20:30:00,96.96,96.96,96.96,96.96,23500000.0
2007-04-02 20:31:00,96.96,96.96,96.96,96.96,21600000.0
2007-04-02 20:32:00,96.97,96.97,96.95,96.96,153500001.0
2007-04-02 20:33:00,96.96,96.97,96.95,96.95,235900009.0
2007-04-02 20:34:00,96.918,96.953,96.918,96.927,824900007.0
2007-04-02 20:35:00,96.96,96.97,96.96,96.97,44800001.0
2007-04-02 20:36:00,96.97,96.97,96.96,96.96,35200001.0
2007-04-02 20:37:00,96.97,96.97,96.97,96.97,4000000.0
2007-04-02 20:38:00,96.965,96.97,96.96,96.96,41600000.0
2007-04-02 20:39:00,96.97,96.97,96.95,96.95,110500001.0
2007-04-02 20:40:00,96.96,96.97,96.95,96.95,283000006.0
2007-04-02 20:41:00,96.95,96.96,96.95,96.95,235600007.0
2007-04-02 20:42:00,96.96,96.97,96.96,96.97,98400002.0
2007-04-02 20:43:00,96.97,96.98,96.96,96.96,629400008.0
2007-04-02 20:44:00,96.96,96.97,96.96,96.97,98400003.0
2007-04-02 20:45:00,96.97,96.98,96.96,96.96,134900005.0
2007-04-02 20:46:00,96.97,96.99,96.97,96.98,281700002.0
2007-04-02 20:47:00,96.98,96.99,96.97,96.99,155699999.0
2007-04-02 20:48:00,96.98,96.98,96.96,96.965,185400004.0
2007-04-02 20:49:00,96.965,96.98,96.965,96.97,108200005.0
2007-04-02 20:50:00,96.97,96.97,96.95,96.955,319200002.0
2007-04-02 20:51:00,96.96,96.96,96.955,96.955,33600000.0
2007-04-02 20:52:00,96.955,96.955,96.955,96.955,24000000.0
2007-04-02 20:53:00,96.96,96.97,96.96,96.96,74400000.0
2007-04-02 20:54:00,96.96,96.96,96.96,96.96,200800003.0
2007-04-02 20:55:00,96.95,96.96,96.94,96.945,578900016.0
2007-04-02 20:56:00,96.94,96.95,96.94,96.95,525900020.0
2007-04-02 20:57:00,96.915,96.927,96.89,96.89,304399998.0
2007-04-02 20:58:00,96.95,96.95,96.95,96.95,129600003.0
2007-04-02 20:59:00,96.95,96.96,96.95,96.95,130400006.0
2007-04-02 21:00:00,96.95,96.96,96.95,96.95,114400004.0
2007-04-02 21:01:00,96.95,96.96,96.95,96.96,94400000.0
2007-04-02 21:02:00,96.96,96.97,96.96,96.97,63200000.0
2007-04-02 21:03:00,96.97,96.97,96.96,96.97,78300000.0
2007-04-02 21:04:00,96.96,96.96,96.96,96.96,53500000.0
2007-04-02 21:05:00,96.96,96.96,96.955,96.96,26300000.0
2007-04-02 21:06:00,96.96,96.96,96.96,96.96,12800000.0
2007-04-02 21:07:00,96.96,96.97,96.96,96.97,381300006.0
2007-04-02 21:08:00,96.97,96.97,96.97,96.97,397600008.0
2007-04-02 21:09:00,96.97,96.97,96.97,96.97,315800002.0
2007-04-02 21:10:00,96.97,96.98,96.97,96.97,319700004.0
2007-04-02 21:11:00,96.97,96.98,96.97,96.98,67900002.0
2007-04-02 21:12:00,96.98,97.0,96.98,96.99,829000014.0
2007-04-02 21:13:00,96.99,97.0,96.99,96.99,939699999.0
2007-04-02 21:14:00,96.99,96.99,96.98,96.99,220599999.0
2007-04-02 21:15:00,96.99,97.0,96.98,96.99,268999999.0
2007-04-02 21:16:00,96.99,97.0,96.98,96.99,314400008.0
2007-04-02 21:17:00,96.99,96.99,96.97,96.98,444899997.0
2007-04-02 21:18:00,96.98,96.98,96.98,96.98,24700000.0
2007-04-02 21:19:00,96.98,96.98,96.96,96.96,124500002.0
2007-04-02 21:20:00,96.96,96.96,96.95,96.95,244200000.0
2007-04-02 21:21:00,96.96,96.97,96.96,96.96,131699996.0
2007-04-02 21:22:00,96.97,96.97,96.97,96.97,16000000.0
2007-04-02 21:23:00,96.931,96.953,96.915,96.953,269099998.0
2007-04-02 21:24:00,96.96,96.97,96.96,96.97,141099998.0
2007-04-02 21:25:00,96.97,96.97,96.97,96.97,50299999.0
2007-04-02 21:26:00,96.91,96.931,96.91,96.931,471699996.0
2007-04-02 21:27:00,96.928,96.943,96.923,96.935,338899997.0
2007-04-02 21:28:00,96.97,96.97,96.97,96.97,30299999.0
2007-04-02 21:29:00,96.97,96.97,96.97,96.97,172300004.0
2007-04-02 21:30:00,96.97,96.97,96.97,96.97,141200006.0
2007-04-02 21:31:00,96.98,96.98,96.98,96.98,75599998.0
2007-04-02 21:32:00,96.98,96.98,96.97,96.98,88399998.0
2007-04-02 21:33:00,96.98,96.98,96.97,96.97,128400000.0
2007-04-02 21:34:00,96.98,96.98,96.97,96.98,116099998.0
2007-04-02 21:35:00,96.96,96.97,96.96,96.97,82100000.0
2007-04-02 21:36:00,96.96,96.96,96.95,96.95,160500005.0
2007-04-02 21:37:00,96.96,96.96,96.95,96.95,91500000.0
2007-04-02 21:38:00,96.95,96.95,96.95,96.95,39000000.0
2007-04-02 21:39:00,96.95,96.95,96.95,96.95,21500000.0
2007-04-02 21:40:00,96.95,96.96,96.94,96.96,239800000.0
2007-04-02 21:41:00,96.95,96.97,96.95,96.97,185000000.0
2007-04-02 21:42:00,96.97,96.97,96.95,96.955,290800002.0
2007-04-02 21:43:00,96.95,96.98,96.95,96.97,242700002.0
2007-04-02 21:44:00,96.97,96.98,96.93,96.96,852700008.0
2007-04-02 21:45:00,96.96,96.97,96.94,96.94,477400004.0
2007-04-02 21:46:00,96.94,96.94,96.93,96.94,358700010.0
2007-04-02 21:47:00,96.94,96.94,96.93,96.93,186700001.0
2007-04-02 21:48:00,96.93,96.93,96.93,96.93,200000000.0
2007-04-02 21:49:00,96.94,96.94,96.93,96.93,116800001.0
2007-04-02 21:50:00,96.93,96.93,96.915,96.92,287300004.0
2007-04-02 21:51:00,96.92,96.92,96.92,96.92,407000003.0
2007-04-02 21:52:00,96.91,96.92,96.91,96.92,591000001.0
2007-04-02 21:53:00,96.92,96.92,96.91,96.92,807999987.0
2007-04-02 21:54:00,96.92,96.92,96.91,96.92,515100006.0
2007-04-02 21:55:00,96.91,96.93,96.91,96.92,595699998.0
2007-04-02 21:56:00,96.92,96.93,96.92,96.92,260399998.0
2007-04-02 21:57:00,96.92,96.92,96.91,96.91,153099999.0
2007-04-02 21:58:00,96.915,96.93,96.915,96.93,224200000.0
2007-04-02 21:59:00,96.93,96.97,96.92,96.97,638700004.0
2007-04-02 22:00:00,96.965,96.97,96.96,96.96,159299997.0
2007-04-02 22:01:00,96.96,96.97,96.96,96.96,253899994.0
2007-04-02 22:02:00,96.955,96.96,96.93,96.95,245800002.0
2007-04-02 22:03:00,96.95,96.95,96.95,96.95,12000000.0
2007-04-02 22:04:00,96.95,96.955,96.93,96.94,237900000.0
2007-04-02 22:05:00,96.945,96.945,96.93,96.94,203199998.0
2007-04-02 22:06:00,96.935,96.95,96.92,96.94,344899995.0
2007-04-02 22:07:00,96.94,96.95,96.93,96.94,76800000.0
2007-04-02 22:08:00,96.94,96.95,96.94,96.94,44000000.0
2007-04-02 22:09:00,96.94,96.94,96.93,96.93,121500000.0
2007-04-02 22:10:00,96.94,96.94,96.93,96.93,135200000.0
2007-04-02 22:11:00,96.93,96.94,96.93,96.94,88000000.0
2007-04-02 22:12:00,96.94,96.95,96.91,96.93,234100005.0
2007-04-02 22:13:00,96.95,96.95,96.93,96.94,69900000.0
2007-04-02 22:14:00,96.93,96.94,96.93,96.94,153600000.0
2007-04-02 22:15:00,96.94,96.95,96.93,96.94,438899997.0
2007-04-02 22:16:00,96.93,96.94,96.92,96.93,292100007.0
2007-04-02 22:17:00,96.94,96.94,96.93,96.94,272799999.0
2007-04-02 22:18:00,96.93,96.94,96.93,96.94,99200000.0
2007-04-02 22:19:00,96.94,96.95,96.93,96.95,113399999.0
2007-04-02 22:20:00,96.95,96.95,96.94,96.945,63700000.0
2007-04-02 22:21:00,96.935,96.95,96.93,96.93,404299998.0
2007-04-02 22:22:00,96.94,96.95,96.93,96.93,118500003.0
2007-04-02 22:23:00,96.93,96.94,96.93,96.94,73999999.0
2007-04-02 22:24:00,96.93,96.94,96.92,96.925,130999998.0
2007-04-02 22:25:00,96.925,96.93,96.91,96.91,181000000.0
2007-04-02 22:26:00,96.91,96.91,96.91,96.91,10400000.0
2007-04-02 22:27:00,96.91,96.93,96.9,96.93,229100001.0
2007-04-02 22:28:00,96.93,96.94,96.92,96.94,171900002.0
2007-04-02 22:29:00,96.94,96.94,96.91,96.94,160300000.0
2007-04-02 22:30:00,96.94,96.94,96.94,96.94,48000000.0
2007-04-02 22:31:00,96.95,96.95,96.93,96.95,221100000.0
2007-04-02 22:32:00,96.95,96.96,96.95,96.95,66400000.0
2007-04-02 22:33:00,96.94,96.94,96.91,96.91,231999994.0
2007-04-02 22:34:00,96.92,96.925,96.91,96.925,290700000.0
2007-04-02 22:35:00,96.92,96.93,96.91,96.93,297600001.0
2007-04-02 22:36:00,96.93,96.935,96.91,96.93,233500005.0
2007-04-02 22:37:00,96.93,96.935,96.93,96.935,69500002.0
2007-04-02 22:38:00,96.93,96.94,96.93,96.94,219600006.0
2007-04-02 22:39:00,96.94,96.94,96.94,96.94,7200000.0
2007-04-02 22:40:00,96.94,96.94,96.93,96.93,67200000.0
2007-04-02 22:41:00,96.93,96.94,96.93,96.94,354500000.0
2007-04-02 22:42:00,96.93,96.93,96.93,96.93,39400000.0
2007-04-02 22:43:00,96.93,96.93,96.93,96.93,136200006.0
2007-04-02 22:44:00,96.93,96.93,96.93,96.93,90100000.0
2007-04-02 22:45:00,96.93,96.93,96.93,96.93,216400000.0
2007-04-02 22:46:00,96.94,96.94,96.9,96.9,275300006.0
2007-04-02 22:47:00,96.92,96.92,96.9,96.92,31800000.0
2007-04-02 22:48:00,96.92,96.93,96.91,96.93,176500003.0
2007-04-02 22:49:00,96.925,96.93,96.91,96.93,160499999.0
2007-04-02 22:50:00,96.92,96.94,96.92,96.92,127199998.0
2007-04-02 22:51:00,96.92,96.92,96.92,96.92,36000000.0
2007-04-02 22:52:00,96.92,96.94,96.91,96.91,114299999.0
2007-04-02 22:53:00,96.94,96.94,96.915,96.92,71500000.0
2007-04-02 22:54:00,96.92,96.93,96.91,96.91,201800000.0
2007-04-02 22:55:00,96.92,96.92,96.92,96.92,73600000.0
2007-04-02 22:56:00,96.92,96.93,96.92,96.92,84599999.0
2007-04-02 22:57:00,96.94,96.94,96.935,96.935,24000000.0
2007-04-02 22:58:00,96.95,96.96,96.95,96.95,84000000.0
2007-04-02 22:59:00,96.95,96.96,96.94,96.94,65100000.0
2007-04-02 23:00:00,96.94,96.96,96.94,96.96,36600000.0
2007-04-02 23:01:00,96.95,96.96,96.95,96.95,29500000.0
2007-04-02 23:02:00,96.95,96.96,96.95,96.96,8000000.0
2007-04-02 23:03:00,96.96,96.97,96.93,96.97,140100000.0
2007-04-02 23:04:00,96.97,96.97,96.95,96.97,96899998.0
2007-04-02 23:05:00,96.97,97.0,96.96,96.96,117200000.0
2007-04-02 23:06:00,96.97,96.98,96.97,96.98,5200000.0
2007-04-02 23:07:00,96.956,96.972,96.942,96.942,75200001.0
2007-04-02 23:08:00,96.96,96.98,96.96,96.97,67800000.0
2007-04-02 23:09:00,96.98,96.98,96.95,96.96,41400000.0
2007-04-02 23:10:00,96.94,96.96,96.93,96.94,51000000.0
2007-04-02 23:11:00,96.96,96.96,96.94,96.96,31800000.0
2007-04-02 23:12:00,96.945,96.948,96.935,96.935,38900000.0
2007-04-02 23:13:00,96.94,96.96,96.94,96.96,10400000.0
2007-04-02 23:14:00,96.947,96.949,96.919,96.929,546899994.0
2007-04-02 23:15:00,96.96,96.96,96.96,96.96,8000000.0
2007-04-02 23:16:00,96.96,96.96,96.94,96.96,42400000.0
2007-04-02 23:17:00,96.96,96.96,96.95,96.95,20000000.0
2007-04-02 23:18:00,96.95,96.95,96.9,96.92,206500003.0
2007-04-02 23:19:00,96.93,96.94,96.9,96.925,313299999.0
2007-04-02 23:20:00,96.93,96.94,96.9,96.93,179499999.0
2007-04-02 23:21:00,96.93,96.95,96.92,96.94,298900001.0
2007-04-02 23:22:00,96.94,96.96,96.94,96.955,47900000.0
2007-04-02 23:23:00,96.95,96.96,96.95,96.955,114099999.0
2007-04-02 23:24:00,96.955,96.96,96.92,96.945,202299998.0
2007-04-02 23:25:00,96.94,96.955,96.94,96.955,55900000.0
2007-04-02 23:26:00,96.95,96.96,96.95,96.95,56000000.0
2007-04-02 23:27:00,96.95,96.95,96.94,96.94,38400000.0
2007-04-02 23:28:00,96.94,96.95,96.94,96.95,122400000.0
2007-04-02 23:29:00,96.95,96.95,96.93,96.93,121400001.0
2007-04-02 23:30:00,96.95,96.96,96.93,96.96,180400002.0
2007-04-02 23:31:00,96.96,96.96,96.96,96.96,24000000.0
2007-04-02 23:32:00,96.96,96.96,96.94,96.95,84000000.0
2007-04-02 23:33:00,96.94,96.96,96.94,96.95,102599998.0
2007-04-02 23:34:00,96.95,96.96,96.91,96.945,118499999.0
2007-04-02 23:35:00,96.945,96.945,96.945,96.945,16000000.0
2007-04-02 23:36:00,96.95,96.96,96.93,96.94,62300000.0
2007-04-02 23:37:00,96.94,96.95,96.94,96.945,40000000.0
2007-04-02 23:38:00,96.94,96.95,96.94,96.95,97500000.0
2007-04-02 23:39:00,96.95,96.95,96.945,96.95,28000000.0
2007-04-02 23:40:00,96.901,96.951,96.901,96.911,55200000.0
2007-04-02 23:41:00,96.945,96.945,96.945,96.945,12000000.0
2007-04-02 23:42:00,96.95,96.95,96.945,96.95,32000000.0
2007-04-02 23:43:00,96.94,96.96,96.94,96.96,138400002.0
2007-04-02 23:44:00,96.96,96.96,96.92,96.955,54300000.0
2007-04-02 23:45:00,96.95,96.97,96.95,96.97,38900000.0
2007-04-02 23:46:00,96.95,96.97,96.95,96.97,6400000.0
2007-04-02 23:47:00,96.97,96.97,96.96,96.96,15200000.0
2007-04-02 23:48:00,96.96,96.97,96.96,96.97,23200000.0
2007-04-02 23:49:00,96.97,96.97,96.97,96.97,32000000.0
2007-04-02 23:50:00,96.97,96.98,96.97,96.98,40000000.0
2007-04-02 23:51:00,96.97,96.98,96.97,96.98,52000000.0
2007-04-02 23:52:00,96.98,96.98,96.96,96.98,80599998.0
2007-04-02 23:53:00,96.98,96.98,96.98,96.98,7200000.0
2007-04-02 23:54:00,96.98,96.98,96.98,96.98,28700000.0
2007-04-02 23:55:00,96.98,96.98,96.98,96.98,37400001.0
2007-04-02 23:56:00,96.99,96.99,96.99,96.99,16000000.0
2007-04-02 23:57:00,96.99,96.99,96.98,96.98,48700001.0
2007-04-02 23:58:00,96.97,96.98,96.97,96.98,90000004.0
2007-04-02 23:59:00,96.98,96.98,96.97,96.975,124000003.0
2007-04-03 00:00:00,96.975,96.98,96.975,96.98,188900003.0
2007-04-03 00:01:00,96.98,97.0,96.98,96.98,112300001.0
2007-04-03 00:02:00,96.99,96.99,96.96,96.98,221200001.0
2007-04-03 00:03:00,96.96,96.96,96.96,96.96,27400000.0
2007-04-03 00:04:00,96.96,96.98,96.95,96.95,69499999.0
2007-04-03 00:05:00,96.98,96.98,96.98,96.98,3200000.0
2007-04-03 00:06:00,96.98,96.98,96.95,96.95,115600001.0
2007-04-03 00:07:00,96.95,96.96,96.94,96.95,67200000.0
2007-04-03 00:08:00,96.95,96.96,96.93,96.93,274600000.0
2007-04-03 00:09:00,96.94,96.95,96.92,96.94,239500001.0
2007-04-03 00:10:00,96.94,96.96,96.94,96.96,123799999.0
2007-04-03 00:11:00,96.96,96.96,96.95,96.95,151399998.0
2007-04-03 00:12:00,96.95,96.95,96.95,96.95,16000000.0
2007-04-03 00:13:00,96.96,96.96,96.93,96.945,368400005.0
2007-04-03 00:14:00,96.94,96.94,96.89,96.91,164700001.0
2007-04-03 00:15:00,96.9,96.91,96.9,96.91,75000001.0
2007-04-03 00:16:00,96.91,96.91,96.9,96.9,77100000.0
2007-04-03 00:17:00,96.91,96.92,96.89,96.92,68600001.0
2007-04-03 00:18:00,96.91,96.91,96.91,96.91,86200001.0
2007-04-03 00:19:00,96.915,96.92,96.91,96.91,51900002.0
2007-04-03 00:20:00,96.91,96.92,96.91,96.92,59799998.0
2007-04-03 00:21:00,96.91,96.92,96.91,96.91,182000000.0
2007-04-03 00:22:00,96.92,96.93,96.92,96.93,43200001.0
2007-04-03 00:23:00,96.911,96.918,96.881,96.881,206600002.0
2007-04-03 00:24:00,96.916,96.916,96.897,96.902,123599996.0
2007-04-03 00:25:00,96.88,96.907,96.88,96.894,295199997.0
2007-04-03 00:26:00,96.881,96.904,96.88,96.903,959499990.0
2007-04-03 00:27:00,96.92,96.92,96.92,96.92,21600000.0
2007-04-03 00:28:00,96.93,96.93,96.92,96.92,26800000.0
2007-04-03 00:29:00,96.925,96.925,96.92,96.92,64300000.0
2007-04-03 00:30:00,96.92,96.93,96.92,96.93,44000001.0
2007-04-03 00:31:00,96.93,96.93,96.915,96.92,107300002.0
2007-04-03 00:32:00,96.92,96.92,96.915,96.92,26200000.0
2007-04-03 00:33:00,96.92,96.92,96.92,96.92,11200000.0
2007-04-03 00:34:00,96.92,96.92,96.92,96.92,14400000.0
2007-04-03 00:35:00,96.91,96.91,96.905,96.91,186799997.0
2007-04-03 00:36:00,96.91,96.92,96.91,96.91,130800000.0
2007-04-03 00:37:00,96.91,96.91,96.89,96.9,82300002.0
2007-04-03 00:38:00,96.9,96.905,96.89,96.9,220500001.0
2007-04-03 00:39:00,96.9,96.92,96.9,96.92,148600002.0
2007-04-03 00:40:00,96.905,96.91,96.895,96.91,85000000.0
2007-04-03 00:41:00,96.91,96.91,96.89,96.9,134399999.0
2007-04-03 00:42:00,96.905,96.905,96.905,96.905,24000000.0
2007-04-03 00:43:00,96.877,96.898,96.877,96.898,16000000.0
2007-04-03 00:44:00,96.91,96.91,96.91,96.91,5700000.0
2007-04-03 00:45:00,96.905,96.905,96.9,96.9,32000000.0
2007-04-03 00:46:00,96.91,96.91,96.88,96.91,32800000.0
2007-04-03 00:47:00,96.884,96.884,96.867,96.876,86300001.0
2007-04-03 00:48:00,96.89,96.894,96.866,96.866,245600002.0
2007-04-03 00:49:00,96.872,96.899,96.862,96.892,231199996.0
2007-04-03 00:50:00,96.91,96.91,96.91,96.91,7200000.0
2007-04-03 00:51:00,96.91,96.92,96.9,96.91,68100000.0
2007-04-03 00:52:00,96.91,96.92,96.91,96.92,30400000.0
2007-04-03 00:53:00,96.866,96.897,96.866,96.889,226899994.0
2007-04-03 00:54:00,96.92,96.925,96.91,96.925,85600002.0
2007-04-03 00:55:00,96.895,96.905,96.89,96.895,514300002.0
2007-04-03 00:56:00,96.93,96.93,96.925,96.93,66600002.0
2007-04-03 00:57:00,96.93,96.93,96.93,96.93,45500001.0
2007-04-03 00:58:00,96.93,96.93,96.93,96.93,23900001.0
2007-04-03 00:59:00,96.93,96.93,96.93,96.93,10400000.0
2007-04-03 01:00:00,96.93,96.93,96.92,96.92,54400002.0
2007-04-03 01:01:00,96.91,96.91,96.9,96.91,113300002.0
2007-04-03 01:02:00,96.91,96.91,96.91,96.91,12800000.0
2007-04-03 01:03:00,96.91,96.91,96.91,96.91,3200000.0
2007-04-03 01:04:00,96.91,96.91,96.905,96.91,53300002.0
2007-04-03 01:05:00,96.91,96.91,96.905,96.91,18400000.0
2007-04-03 01:06:00,96.91,96.91,96.91,96.91,16000000.0
2007-04-03 01:07:00,96.91,96.91,96.91,96.91,3200000.0
2007-04-03 01:08:00,96.893,96.897,96.873,96.874,206100000.0
2007-04-03 01:09:00,96.91,96.92,96.905,96.92,47100000.0
2007-04-03 01:10:00,96.91,96.91,96.91,96.91,20800000.0
2007-04-03 01:11:00,96.91,96.91,96.9,96.905,66600002.0
2007-04-03 01:12:00,96.91,96.91,96.91,96.91,138400002.0
2007-04-03 01:13:00,96.91,96.92,96.91,96.92,36000000.0
2007-04-03 01:14:00,96.92,96.92,96.9,96.91,99200001.0
2007-04-03 01:15:00,96.91,96.92,96.91,96.92,131100001.0
2007-04-03 01:16:00,96.92,96.925,96.9,96.905,170500004.0
2007-04-03 01:17:00,96.91,96.93,96.9,96.93,123500001.0
2007-04-03 01:18:00,96.93,96.93,96.92,96.93,28000000.0
2007-04-03 01:19:00,96.93,96.93,96.92,96.92,230200004.0
2007-04-03 01:20:00,96.92,96.93,96.91,96.93,227800000.0
2007-04-03 01:21:00,96.93,96.93,96.91,96.91,309699998.0
2007-04-03 01:22:00,96.895,96.908,96.876,96.895,857900008.0
2007-04-03 01:23:00,96.92,96.92,96.92,96.92,124000003.0
2007-04-03 01:24:00,96.92,96.93,96.92,96.93,36000000.0
2007-04-03 01:25:00,96.93,96.93,96.92,96.93,84000000.0
2007-04-03 01:26:00,96.93,96.94,96.92,96.93,205600002.0
2007-04-03 01:27:00,96.93,96.94,96.91,96.94,296800003.0
2007-04-03 01:28:00,96.94,96.95,96.92,96.945,193700000.0
2007-04-03 01:29:00,96.94,96.95,96.93,96.94,275200005.0
2007-04-03 01:30:00,96.94,96.96,96.94,96.96,325900005.0
2007-04-03 01:31:00,96.96,96.96,96.94,96.95,134800003.0
2007-04-03 01:32:00,96.96,96.98,96.93,96.97,472099999.0
2007-04-03 01:33:00,96.96,96.98,96.95,96.98,214699998.0
2007-04-03 01:34:00,96.98,97.01,96.97,97.01,237500002.0
2007-04-03 01:35:00,97.0,97.05,97.0,97.02,400800004.0
2007-04-03 01:36:00,97.02,97.03,97.0,97.015,515800004.0
2007-04-03 01:37:00,97.02,97.04,97.01,97.04,281899998.0
2007-04-03 01:38:00,97.02,97.04,97.0,97.01,211699996.0
2007-04-03 01:39:00,97.03,97.03,97.0,97.005,80399998.0
2007-04-03 01:40:00,97.02,97.03,97.015,97.015,89500003.0
2007-04-03 01:41:00,97.02,97.03,97.01,97.01,204700004.0
2007-04-03 01:42:00,97.02,97.02,97.0,97.01,330600003.0
2007-04-03 01:43:00,97.01,97.02,97.01,97.01,106000004.0
2007-04-03 01:44:00,97.01,97.01,97.01,97.01,48000000.0
2007-04-03 01:45:00,97.0,97.01,97.0,97.01,43800001.0
2007-04-03 01:46:00,97.01,97.02,96.985,97.0,108000002.0
2007-04-03 01:47:00,96.99,97.0,96.96,96.99,230900004.0
2007-04-03 01:48:00,96.97,96.99,96.96,96.99,203900001.0
2007-04-03 01:49:00,96.99,97.0,96.96,96.985,274200005.0
2007-04-03 01:50:00,96.985,96.99,96.975,96.975,240700004.0
2007-04-03 01:51:00,96.98,96.99,96.98,96.99,187200004.0
2007-04-03 01:52:00,96.985,96.985,96.97,96.97,142400004.0
2007-04-03 01:53:00,96.97,96.98,96.95,96.95,276100008.0
2007-04-03 01:54:00,96.97,96.98,96.96,96.98,247800008.0
2007-04-03 01:55:00,96.98,96.99,96.96,96.99,183000008.0
2007-04-03 01:56:00,96.99,96.99,96.98,96.98,46400001.0
2007-04-03 01:57:00,96.98,96.98,96.98,96.98,4000000.0
2007-04-03 01:58:00,96.98,96.98,96.975,96.98,64500002.0
2007-04-03 01:59:00,96.96,96.96,96.96,96.96,21500000.0
2007-04-03 02:00:00,96.98,96.99,96.94,96.99,422800005.0
2007-04-03 02:01:00,96.99,96.99,96.97,96.98,136900004.0
2007-04-03 02:02:00,96.98,96.99,96.98,96.99,379200010.0
2007-04-03 02:03:00,96.99,96.99,96.96,96.98,482200004.0
2007-04-03 02:04:00,96.98,96.99,96.97,96.98,250200003.0
2007-04-03 02:05:00,96.97,96.99,96.97,96.99,200700002.0
2007-04-03 02:06:00,96.99,97.01,96.98,97.01,674899997.0
2007-04-03 02:07:00,97.01,97.02,97.01,97.02,106400001.0
2007-04-03 02:08:00,97.01,97.025,97.005,97.005,259300000.0
2007-04-03 02:09:00,97.0,97.01,96.99,97.01,590800000.0
2007-04-03 02:10:00,97.01,97.02,97.0,97.02,198100004.0
2007-04-03 02:11:00,97.02,97.03,97.01,97.03,242399998.0
2007-04-03 02:12:00,97.03,97.03,97.02,97.02,388700011.0
2007-04-03 02:13:00,97.01,97.02,97.01,97.02,229100000.0
2007-04-03 02:14:00,97.02,97.02,97.02,97.02,144000000.0
2007-04-03 02:15:00,97.02,97.02,97.0,97.01,1796300017.0
2007-04-03 02:16:00,97.02,97.06,97.01,97.05,1339700003.0
2007-04-03 02:17:00,97.05,97.05,97.02,97.035,583299995.0
2007-04-03 02:18:00,97.03,97.03,96.97,96.98,1122899986.0
2007-04-03 02:19:00,96.98,96.985,96.95,96.95,838000014.0
2007-04-03 02:20:00,96.95,96.96,96.92,96.96,813399988.0
2007-04-03 02:21:00,96.96,96.96,96.95,96.96,367000001.0
2007-04-03 02:22:00,96.96,96.96,96.93,96.94,877900001.0
2007-04-03 02:23:00,96.95,96.95,96.93,96.95,353499995.0
2007-04-03 02:24:00,96.95,96.96,96.93,96.96,760900000.0
2007-04-03 02:25:00,96.96,96.96,96.95,96.95,623900000.0
2007-04-03 02:26:00,96.95,96.955,96.94,96.95,415200002.0
2007-04-03 02:27:00,96.95,96.975,96.94,96.97,886400001.0
2007-04-03 02:28:00,96.965,96.99,96.96,96.98,753299992.0
2007-04-03 02:29:00,96.98,96.98,96.96,96.98,293099998.0
2007-04-03 02:30:00,96.98,96.98,96.98,96.98,345500003.0
2007-04-03 02:31:00,96.99,97.0,96.96,96.96,445300002.0
2007-04-03 02:32:00,96.96,96.96,96.93,96.945,1115599990.0
2007-04-03 02:33:00,96.96,96.96,96.93,96.94,825100004.0
2007-04-03 02:34:00,96.94,96.95,96.93,96.94,357099996.0
2007-04-03 02:35:00,96.94,96.94,96.92,96.94,665899998.0
2007-04-03 02:36:00,96.94,96.94,96.93,96.93,175800001.0
2007-04-03 02:37:00,96.94,96.95,96.92,96.94,786099999.0
2007-04-03 02:38:00,96.95,96.96,96.94,96.95,250300004.0
2007-04-03 02:39:00,96.95,96.95,96.95,96.95,425600017.0
2007-04-03 02:40:00,96.96,96.96,96.95,96.95,94300002.0
2007-04-03 02:41:00,96.95,96.98,96.95,96.98,270500000.0
2007-04-03 02:42:00,96.99,96.99,96.97,96.98,68000000.0
2007-04-03 02:43:00,96.98,96.98,96.96,96.96,143899998.0
2007-04-03 02:44:00,96.96,96.97,96.96,96.96,213599999.0
2007-04-03 02:45:00,96.97,96.97,96.96,96.96,46400000.0
2007-04-03 02:46:00,96.96,96.96,96.96,96.96,43200000.0
2007-04-03 02:47:00,96.96,96.97,96.95,96.97,196800002.0
2007-04-03 02:48:00,96.97,96.97,96.97,96.97,36000000.0
2007-04-03 02:49:00,96.98,96.98,96.97,96.97,56800000.0
2007-04-03 02:50:00,96.97,96.97,96.97,96.97,8000000.0
2007-04-03 02:51:00,96.97,96.98,96.96,96.97,221800000.0
2007-04-03 02:52:00,96.96,96.98,96.95,96.97,567699998.0
2007-04-03 02:53:00,96.96,96.97,96.9,96.91,833899998.0
2007-04-03 02:54:00,96.91,96.93,96.89,96.92,1266599999.0
2007-04-03 02:55:00,96.92,96.92,96.9,96.9,491399995.0
2007-04-03 02:56:00,96.91,96.93,96.91,96.92,1052400008.0
2007-04-03 02:57:00,96.92,96.92,96.9,96.92,706499990.0
2007-04-03 02:58:00,96.915,96.92,96.91,96.92,133400000.0
2007-04-03 02:59:00,96.92,96.92,96.91,96.92,231899996.0
2007-04-03 03:00:00,96.92,96.92,96.9,96.9,422400001.0
2007-04-03 03:01:00,96.89,96.9,96.88,96.88,997200014.0
2007-04-03 03:02:00,96.88,96.89,96.88,96.89,371200006.0
2007-04-03 03:03:00,96.885,96.89,96.88,96.89,309299999.0
2007-04-03 03:04:00,96.89,96.91,96.88,96.89,618500001.0
2007-04-03 03:05:00,96.885,96.91,96.88,96.91,628699992.0
2007-04-03 03:06:00,96.9,96.9,96.89,96.89,219699994.0
2007-04-03 03:07:00,96.89,96.9,96.89,96.9,174700004.0
2007-04-03 03:08:00,96.91,96.91,96.905,96.905,44000000.0
2007-04-03 03:09:00,96.905,96.92,96.9,96.92,457799997.0
2007-04-03 03:10:00,96.91,96.92,96.91,96.92,274399996.0
2007-04-03 03:11:00,96.915,96.92,96.915,96.92,136100000.0
2007-04-03 03:12:00,96.92,96.93,96.92,96.92,94400000.0
2007-04-03 03:13:00,96.92,96.94,96.92,96.925,177299998.0
2007-04-03 03:14:00,96.93,96.93,96.92,96.93,89599998.0
2007-04-03 03:15:00,96.92,96.92,96.92,96.92,61599999.0
2007-04-03 03:16:00,96.92,96.93,96.92,96.93,19200000.0
2007-04-03 03:17:00,96.93,96.93,96.92,96.92,71999999.0
2007-04-03 03:18:00,96.92,96.92,96.92,96.92,53600001.0
2007-04-03 03:19:00,96.92,96.93,96.91,96.92,249400001.0
2007-04-03 03:20:00,96.915,96.92,96.91,96.915,158799997.0
2007-04-03 03:21:00,96.92,96.92,96.92,96.92,16000000.0
2007-04-03 03:22:00,96.91,96.91,96.9,96.91,331899997.0
2007-04-03 03:23:00,96.91,96.91,96.91,96.91,161200001.0
2007-04-03 03:24:00,96.91,96.91,96.9,96.9,366000000.0
2007-04-03 03:25:00,96.91,96.91,96.89,96.9,636099996.0
2007-04-03 03:26:00,96.89,96.9,96.89,96.9,358899992.0
2007-04-03 03:27:00,96.91,96.91,96.9,96.9,307300000.0
2007-04-03 03:28:00,96.91,96.91,96.91,96.91,131100000.0
2007-04-03 03:29:00,96.92,96.92,96.89,96.91,233399999.0
2007-04-03 03:30:00,96.91,96.92,96.9,96.92,402700003.0
2007-04-03 03:31:00,96.925,96.935,96.91,96.93,720000003.0
2007-04-03 03:32:00,96.94,96.94,96.93,96.94,402499998.0
2007-04-03 03:33:00,96.94,96.96,96.935,96.96,701699986.0
2007-04-03 03:34:00,96.95,96.96,96.94,96.94,255399997.0
2007-04-03 03:35:00,96.94,96.94,96.94,96.94,234600003.0
2007-04-03 03:36:00,96.94,96.95,96.94,96.95,197900000.0
2007-04-03 03:37:00,96.94,96.95,96.94,96.94,87000000.0
2007-04-03 03:38:00,96.94,96.95,96.94,96.95,268800001.0
2007-04-03 03:39:00,96.95,96.95,96.95,96.95,14700000.0
2007-04-03 03:40:00,96.95,96.95,96.95,96.95,11300000.0
2007-04-03 03:41:00,96.94,96.95,96.91,96.92,384499989.0
2007-04-03 03:42:00,96.92,96.92,96.9,96.905,1050700000.0
2007-04-03 03:43:00,96.91,96.91,96.89,96.9,675399990.0
2007-04-03 03:44:00,96.9,96.91,96.9,96.9,248599995.0
2007-04-03 03:45:00,96.9,96.91,96.89,96.91,265900002.0
2007-04-03 03:46:00,96.9,96.91,96.9,96.9,446800004.0
2007-04-03 03:47:00,96.905,96.91,96.9,96.9,232000003.0
2007-04-03 03:48:00,96.9,96.92,96.9,96.91,167100000.0
2007-04-03 03:49:00,96.91,96.93,96.91,96.92,401500002.0
2007-04-03 03:50:00,96.92,96.93,96.92,96.92,171200000.0
2007-04-03 03:51:00,96.93,96.95,96.93,96.95,84199998.0
2007-04-03 03:52:00,96.95,96.96,96.92,96.95,452099997.0
2007-04-03 03:53:00,96.95,96.95,96.93,96.95,175099998.0
2007-04-03 03:54:00,96.95,96.95,96.94,96.94,105600003.0
2007-04-03 03:55:00,96.94,96.95,96.94,96.95,58400001.0
2007-04-03 03:56:00,96.931,96.953,96.884,96.924,140300000.0
2007-04-03 03:57:00,96.94,96.95,96.94,96.95,51199998.0
2007-04-03 03:58:00,96.95,96.97,96.95,96.97,204800002.0
2007-04-03 03:59:00,96.965,96.97,96.96,96.96,513600001.0
2007-04-03 04:00:00,96.95,96.95,96.93,96.95,338000007.0
2007-04-03 04:01:00,96.95,96.96,96.93,96.96,377400001.0
2007-04-03 04:02:00,96.96,96.96,96.96,96.96,3200000.0
2007-04-03 04:03:00,96.96,96.96,96.94,96.96,78399999.0
2007-04-03 04:04:00,96.96,96.96,96.93,96.96,402200002.0
2007-04-03 04:05:00,96.94,96.96,96.93,96.95,624200002.0
2007-04-03 04:06:00,96.95,96.96,96.94,96.96,470200003.0
2007-04-03 04:07:00,96.97,96.98,96.95,96.975,982899997.0
2007-04-03 04:08:00,96.97,96.98,96.96,96.98,367100000.0
2007-04-03 04:09:00,96.98,96.98,96.97,96.975,299100000.0
2007-04-03 04:10:00,96.98,96.98,96.97,96.975,57600001.0
2007-04-03 04:11:00,96.98,96.98,96.98,96.98,51900000.0
2007-04-03 04:12:00,96.98,96.98,96.98,96.98,193999998.0
2007-04-03 04:13:00,96.98,96.98,96.97,96.97,379999998.0
2007-04-03 04:14:00,96.98,97.0,96.97,96.99,282600003.0
2007-04-03 04:15:00,96.97,96.99,96.97,96.99,131900001.0
2007-04-03 04:16:00,96.985,96.99,96.98,96.98,103599999.0
2007-04-03 04:17:00,96.98,96.99,96.97,96.985,132599998.0
2007-04-03 04:18:00,96.98,96.98,96.975,96.975,100499997.0
2007-04-03 04:19:00,96.98,96.98,96.97,96.97,62400000.0
2007-04-03 04:20:00,96.97,96.97,96.955,96.955,288900000.0
2007-04-03 04:21:00,96.95,96.97,96.95,96.95,312299999.0
2007-04-03 04:22:00,96.96,96.97,96.96,96.96,31400000.0
2007-04-03 04:23:00,96.975,96.98,96.97,96.97,124000001.0
2007-04-03 04:24:00,96.97,96.97,96.97,96.97,33600000.0
2007-04-03 04:25:00,96.97,96.97,96.96,96.97,99700002.0
2007-04-03 04:26:00,96.97,96.97,96.97,96.97,50400001.0
2007-04-03 04:27:00,96.97,96.97,96.96,96.96,72700000.0
2007-04-03 04:28:00,96.97,96.97,96.97,96.97,12500000.0
2007-04-03 04:29:00,96.97,96.97,96.96,96.96,254400005.0
2007-04-03 04:30:00,96.96,96.96,96.95,96.95,193800000.0
2007-04-03 04:31:00,96.95,96.96,96.94,96.96,225099998.0
2007-04-03 04:32:00,96.96,96.97,96.96,96.97,159200001.0
2007-04-03 04:33:00,96.97,96.97,96.96,96.97,174400000.0
2007-04-03 04:34:00,96.96,96.96,96.96,96.96,131200001.0
2007-04-03 04:35:00,96.955,96.96,96.955,96.96,40000000.0
2007-04-03 04:36:00,96.96,96.97,96.96,96.97,16000000.0
2007-04-03 04:37:00,96.96,96.96,96.96,96.96,95200003.0
2007-04-03 04:38:00,96.96,96.96,96.96,96.96,130400000.0
2007-04-03 04:39:00,96.97,96.97,96.96,96.97,137600000.0
2007-04-03 04:40:00,96.96,96.96,96.95,96.955,360300001.0
2007-04-03 04:41:00,96.95,96.96,96.94,96.96,476100000.0
2007-04-03 04:42:00,96.96,96.96,96.94,96.95,164600001.0
2007-04-03 04:43:00,96.945,96.95,96.935,96.935,161000001.0
2007-04-03 04:44:00,96.94,96.95,96.93,96.93,48000000.0
2007-04-03 04:45:00,96.93,96.95,96.93,96.95,451299998.0
2007-04-03 04:46:00,96.95,96.96,96.94,96.96,344500004.0
2007-04-03 04:47:00,96.96,96.96,96.96,96.96,6400000.0
2007-04-03 04:48:00,96.96,96.96,96.96,96.96,9600000.0
2007-04-03 04:49:00,96.96,96.96,96.96,96.96,9600000.0
2007-04-03 04:50:00,96.96,96.97,96.95,96.97,52700002.0
2007-04-03 04:51:00,96.95,96.96,96.93,96.96,286500000.0
2007-04-03 04:52:00,96.95,96.97,96.95,96.955,107900003.0
2007-04-03 04:53:00,96.95,96.96,96.95,96.96,116700001.0
2007-04-03 04:54:00,96.96,96.96,96.96,96.96,103200003.0
2007-04-03 04:55:00,96.96,96.96,96.96,96.96,72000003.0
2007-04-03 04:56:00,96.97,96.97,96.96,96.96,173500000.0
2007-04-03 04:57:00,96.97,96.98,96.95,96.97,230900004.0
2007-04-03 04:58:00,96.97,96.97,96.95,96.95,114600001.0
2007-04-03 04:59:00,96.95,96.96,96.95,96.96,248600001.0
2007-04-03 05:00:00,96.96,96.96,96.96,96.96,26400001.0
2007-04-03 05:01:00,96.96,96.96,96.95,96.95,194100003.0
2007-04-03 05:02:00,96.95,96.965,96.95,96.965,453200004.0
2007-04-03 05:03:00,96.96,96.96,96.95,96.95,204899996.0
2007-04-03 05:04:00,96.947,96.951,96.92,96.939,53999998.0
2007-04-03 05:05:00,96.929,96.937,96.929,96.931,89700000.0
2007-04-03 05:06:00,96.953,96.953,96.931,96.931,15900000.0
2007-04-03 05:07:00,96.965,96.97,96.95,96.95,374699990.0
2007-04-03 05:08:00,96.96,96.97,96.95,96.965,587100000.0
2007-04-03 05:09:00,96.97,96.97,96.96,96.97,246699999.0
2007-04-03 05:10:00,96.96,96.98,96.96,96.97,227800001.0
2007-04-03 05:11:00,96.97,96.98,96.97,96.98,78499998.0
2007-04-03 05:12:00,96.97,96.972,96.961,96.966,29600000.0
2007-04-03 05:13:00,96.98,96.98,96.96,96.965,684199996.0
2007-04-03 05:14:00,96.98,96.98,96.95,96.98,609699994.0
2007-04-03 05:15:00,96.98,97.0,96.98,96.98,380799991.0
2007-04-03 05:16:00,96.98,96.98,96.98,96.98,110099997.0
2007-04-03 05:17:00,96.98,96.99,96.98,96.99,273700006.0
2007-04-03 05:18:00,96.98,96.98,96.97,96.97,215600003.0
2007-04-03 05:19:00,96.97,96.98,96.97,96.975,416799998.0
2007-04-03 05:20:00,96.98,96.98,96.98,96.98,147600000.0
2007-04-03 05:21:00,96.98,96.99,96.98,96.99,654899997.0
2007-04-03 05:22:00,96.99,97.0,96.98,96.99,1005200005.0
2007-04-03 05:23:00,97.0,97.01,96.99,97.01,1165700011.0
2007-04-03 05:24:00,97.01,97.03,96.99,97.0,998800008.0
2007-04-03 05:25:00,97.0,97.0,96.99,96.99,538699999.0
2007-04-03 05:26:00,97.0,97.0,96.985,97.0,553300004.0
2007-04-03 05:27:00,96.99,97.02,96.99,97.01,610800003.0
2007-04-03 05:28:00,97.01,97.02,97.0,97.01,523500006.0
2007-04-03 05:29:00,97.01,97.02,97.005,97.02,152300004.0
2007-04-03 05:30:00,97.02,97.03,97.01,97.02,100700002.0
2007-04-03 05:31:00,97.02,97.03,97.01,97.03,214300006.0
2007-04-03 05:32:00,97.03,97.05,97.02,97.04,988900009.0
2007-04-03 05:33:00,97.03,97.04,97.02,97.025,450400000.0
2007-04-03 05:34:00,97.02,97.03,97.02,97.03,238100001.0
2007-04-03 05:35:00,97.03,97.035,97.02,97.03,769099994.0
2007-04-03 05:36:00,97.02,97.035,97.02,97.03,512600001.0
2007-04-03 05:37:00,97.03,97.03,97.03,97.03,155799996.0
2007-04-03 05:38:00,97.03,97.035,97.02,97.03,501000003.0
2007-04-03 05:39:00,97.03,97.04,97.02,97.03,461799998.0
2007-04-03 05:40:00,97.04,97.04,97.02,97.035,476400010.0
2007-04-03 05:41:00,97.04,97.04,97.02,97.03,242200001.0
2007-04-03 05:42:00,97.03,97.05,97.02,97.03,504300000.0
2007-04-03 05:43:00,97.05,97.07,97.03,97.07,447900004.0
2007-04-03 05:44:00,97.07,97.09,97.05,97.06,752100003.0
2007-04-03 05:45:00,97.08,97.1,97.06,97.08,566299998.0
2007-04-03 05:46:00,97.09,97.1,97.06,97.07,591999993.0
2007-04-03 05:47:00,97.06,97.07,97.02,97.04,946199992.0
2007-04-03 05:48:00,97.04,97.04,97.02,97.03,256000006.0
2007-04-03 05:49:00,97.03,97.03,97.02,97.02,307400001.0
2007-04-03 05:50:00,97.02,97.02,97.01,97.02,387300004.0
2007-04-03 05:51:00,97.02,97.03,97.02,97.02,299900001.0
2007-04-03 05:52:00,97.02,97.03,97.02,97.03,226700000.0
2007-04-03 05:53:00,97.03,97.04,97.02,97.04,262699996.0
2007-04-03 05:54:00,97.04,97.05,97.02,97.04,286899996.0
2007-04-03 05:55:00,97.04,97.04,97.04,97.04,256999993.0
2007-04-03 05:56:00,97.04,97.04,97.03,97.04,135899998.0
2007-04-03 05:57:00,97.03,97.04,97.03,97.04,153000000.0
2007-04-03 05:58:00,97.03,97.05,97.03,97.045,283300001.0
2007-04-03 05:59:00,97.05,97.05,97.03,97.05,98800001.0
2007-04-03 06:00:00,97.05,97.06,97.04,97.04,177199994.0
2007-04-03 06:01:00,97.06,97.06,97.04,97.04,85400001.0
2007-04-03 06:02:00,97.04,97.06,97.03,97.06,106499999.0
2007-04-03 06:03:00,97.06,97.06,97.03,97.035,431800006.0
2007-04-03 06:04:00,97.04,97.04,97.02,97.03,333600000.0
2007-04-03 06:05:00,97.03,97.03,97.03,97.03,84000000.0
2007-04-03 06:06:00,97.03,97.03,97.03,97.03,142400001.0
2007-04-03 06:07:00,97.03,97.03,97.02,97.03,77600001.0
2007-04-03 06:08:00,97.03,97.03,97.01,97.02,238600003.0
2007-04-03 06:09:00,97.02,97.02,97.01,97.01,237600006.0
2007-04-03 06:10:00,97.01,97.01,96.98,96.99,529100007.0
2007-04-03 06:11:00,97.0,97.01,97.0,97.01,217600001.0
2007-04-03 06:12:00,97.01,97.02,96.97,96.99,795700001.0
2007-04-03 06:13:00,96.99,97.0,96.98,97.0,652200016.0
2007-04-03 06:14:00,97.0,97.0,97.0,97.0,16000000.0
2007-04-03 06:15:00,97.0,97.0,96.96,96.99,264000004.0
2007-04-03 06:16:00,96.98,96.99,96.97,96.97,483600009.0
2007-04-03 06:17:00,96.98,96.99,96.97,96.99,222100004.0
2007-04-03 06:18:00,96.99,96.99,96.975,96.98,165600004.0
2007-04-03 06:19:00,96.98,96.98,96.98,96.98,99600002.0
2007-04-03 06:20:00,96.98,96.98,96.98,96.98,148800000.0
2007-04-03 06:21:00,96.98,96.99,96.97,96.98,152200001.0
2007-04-03 06:22:00,96.98,96.99,96.97,96.98,240800003.0
2007-04-03 06:23:00,96.98,96.98,96.96,96.98,614300008.0
2007-04-03 06:24:00,96.98,96.99,96.97,96.99,612100006.0
2007-04-03 06:25:00,96.99,96.99,96.98,96.99,918800002.0
2007-04-03 06:26:00,96.99,96.99,96.98,96.99,996800001.0
2007-04-03 06:27:00,96.99,97.0,96.98,96.99,352400001.0
2007-04-03 06:28:00,96.99,96.995,96.98,96.98,395500004.0
2007-04-03 06:29:00,97.0,97.05,97.0,97.03,648600005.0
2007-04-03 06:30:00,97.03,97.04,97.01,97.04,276900006.0
2007-04-03 06:31:00,97.05,97.05,97.02,97.035,285400001.0
2007-04-03 06:32:00,97.02,97.05,97.02,97.04,353900003.0
2007-04-03 06:33:00,97.04,97.05,97.03,97.03,361899993.0
2007-04-03 06:34:00,97.04,97.04,97.025,97.03,178300000.0
2007-04-03 06:35:00,97.03,97.04,97.03,97.04,62900001.0
2007-04-03 06:36:00,97.04,97.07,97.04,97.06,244400002.0
2007-04-03 06:37:00,97.06,97.09,97.04,97.075,387400004.0
2007-04-03 06:38:00,97.09,97.09,97.07,97.08,255200005.0
2007-04-03 06:39:00,97.07,97.09,97.065,97.08,321400012.0
2007-04-03 06:40:00,97.08,97.09,97.04,97.045,533300009.0
2007-04-03 06:41:00,97.04,97.08,97.04,97.08,406299993.0
2007-04-03 06:42:00,97.07,97.08,97.05,97.06,745500006.0
2007-04-03 06:43:00,97.06,97.08,97.04,97.06,349700001.0
2007-04-03 06:44:00,97.055,97.08,97.05,97.05,225799999.0
2007-04-03 06:45:00,97.06,97.06,97.06,97.06,92800000.0
2007-04-03 06:46:00,97.06,97.06,97.06,97.06,70100003.0
2007-04-03 06:47:00,97.06,97.08,97.06,97.07,660800004.0
2007-04-03 06:48:00,97.08,97.09,97.06,97.085,768600004.0
2007-04-03 06:49:00,97.08,97.1,97.08,97.08,344400005.0
2007-04-03 06:50:00,97.08,97.09,97.08,97.085,182700001.0
2007-04-03 06:51:00,97.08,97.09,97.07,97.08,250800006.0
2007-04-03 06:52:00,97.08,97.09,97.05,97.055,485500008.0
2007-04-03 06:53:00,97.06,97.07,97.05,97.065,497499995.0
2007-04-03 06:54:00,97.06,97.08,97.06,97.065,368800001.0
2007-04-03 06:55:00,97.022,97.041,97.022,97.036,111200000.0
2007-04-03 06:56:00,97.08,97.09,97.07,97.07,613499998.0
2007-04-03 06:57:00,97.075,97.09,97.06,97.085,398300002.0
2007-04-03 06:58:00,97.08,97.1,97.08,97.09,210400004.0
2007-04-03 06:59:00,97.09,97.12,97.08,97.1,854100001.0
2007-04-03 07:00:00,97.09,97.12,97.09,97.11,292900003.0
2007-04-03 07:01:00,97.11,97.11,97.07,97.07,723699999.0
2007-04-03 07:02:00,97.07,97.08,97.05,97.08,303000004.0
2007-04-03 07:03:00,97.08,97.08,97.06,97.075,160000000.0
2007-04-03 07:04:00,97.075,97.11,97.07,97.11,797300000.0
2007-04-03 07:05:00,97.1,97.13,97.08,97.12,330100002.0
2007-04-03 07:06:00,97.13,97.16,97.13,97.14,996200007.0
2007-04-03 07:07:00,97.13,97.13,97.1,97.12,728600011.0
2007-04-03 07:08:00,97.11,97.12,97.11,97.12,273600003.0
2007-04-03 07:09:00,97.12,97.12,97.11,97.12,354900006.0
2007-04-03 07:10:00,97.12,97.13,97.11,97.12,453900000.0
2007-04-03 07:11:00,97.13,97.14,97.12,97.14,861399993.0
2007-04-03 07:12:00,97.14,97.14,97.12,97.13,582200002.0
2007-04-03 07:13:00,97.12,97.14,97.11,97.12,521400003.0
2007-04-03 07:14:00,97.12,97.12,97.09,97.09,1082300004.0
2007-04-03 07:15:00,97.1,97.13,97.1,97.13,569000012.0
2007-04-03 07:16:00,97.13,97.14,97.12,97.12,557600000.0
2007-04-03 07:17:00,97.12,97.14,97.12,97.14,633900013.0
2007-04-03 07:18:00,97.13,97.16,97.13,97.14,755000004.0
2007-04-03 07:19:00,97.14,97.17,97.14,97.16,544399998.0
2007-04-03 07:20:00,97.15,97.16,97.13,97.15,521200000.0
2007-04-03 07:21:00,97.15,97.19,97.14,97.19,801899996.0
2007-04-03 07:22:00,97.185,97.185,97.13,97.15,828800009.0
2007-04-03 07:23:00,97.14,97.18,97.14,97.16,646200002.0
2007-04-03 07:24:00,97.165,97.175,97.16,97.16,613000003.0
2007-04-03 07:25:00,97.15,97.15,97.14,97.15,805800011.0
2007-04-03 07:26:00,97.15,97.15,97.14,97.15,614800009.0
2007-04-03 07:27:00,97.15,97.15,97.13,97.13,84599998.0
2007-04-03 07:28:00,97.13,97.15,97.13,97.145,128300002.0
2007-04-03 07:29:00,97.15,97.16,97.14,97.16,324599997.0
2007-04-03 07:30:00,97.16,97.18,97.16,97.17,263500005.0
2007-04-03 07:31:00,97.17,97.17,97.16,97.17,132700000.0
2007-04-03 07:32:00,97.17,97.17,97.14,97.14,344299996.0
2007-04-03 07:33:00,97.14,97.19,97.14,97.17,672999996.0
2007-04-03 07:34:00,97.17,97.18,97.13,97.15,727000004.0
2007-04-03 07:35:00,97.15,97.16,97.13,97.15,450900004.0
2007-04-03 07:36:00,97.15,97.16,97.14,97.15,466099996.0
2007-04-03 07:37:00,97.15,97.16,97.14,97.16,308199996.0
2007-04-03 07:38:00,97.16,97.16,97.12,97.13,256800004.0
2007-04-03 07:39:00,97.14,97.15,97.105,97.11,368200000.0
2007-04-03 07:40:00,97.1,97.14,97.1,97.14,944099998.0
2007-04-03 07:41:00,97.14,97.15,97.13,97.13,707199998.0
2007-04-03 07:42:00,97.13,97.15,97.12,97.15,718199997.0
2007-04-03 07:43:00,97.15,97.15,97.14,97.14,353000000.0
2007-04-03 07:44:00,97.14,97.15,97.13,97.13,313900000.0
2007-04-03 07:45:00,97.13,97.21,97.1,97.14,1189900001.0
2007-04-03 07:46:00,97.14,97.14,97.125,97.14,112900001.0
2007-04-03 07:47:00,97.14,97.14,97.125,97.14,375600002.0
2007-04-03 07:48:00,97.14,97.15,97.13,97.14,537400001.0
2007-04-03 07:49:00,97.14,97.165,97.13,97.16,644900005.0
2007-04-03 07:50:00,97.155,97.17,97.14,97.14,606300003.0
2007-04-03 07:51:00,97.13,97.17,97.13,97.15,341700003.0
2007-04-03 07:52:00,97.145,97.16,97.13,97.15,842500005.0
2007-04-03 07:53:00,97.15,97.16,97.14,97.14,615300008.0
2007-04-03 07:54:00,97.15,97.15,97.12,97.12,747400005.0
2007-04-03 07:55:00,97.12,97.16,97.12,97.16,700299993.0
2007-04-03 07:56:00,97.16,97.16,97.13,97.14,1120000007.0
2007-04-03 07:57:00,97.14,97.15,97.13,97.14,856799997.0
2007-04-03 07:58:00,97.13,97.15,97.13,97.14,335800003.0
2007-04-03 07:59:00,97.14,97.14,97.13,97.14,350999998.0
2007-04-03 08:00:00,97.14,97.15,97.12,97.13,537700008.0
2007-04-03 08:01:00,97.14,97.15,97.125,97.14,930200008.0
2007-04-03 08:02:00,97.14,97.16,97.13,97.14,447400006.0
2007-04-03 08:03:00,97.14,97.18,97.13,97.15,915700006.0
2007-04-03 08:04:00,97.165,97.18,97.15,97.165,879500000.0
2007-04-03 08:05:00,97.165,97.19,97.15,97.19,700100009.0
2007-04-03 08:06:00,97.19,97.19,97.16,97.17,432300007.0
2007-04-03 08:07:00,97.16,97.18,97.15,97.16,956700012.0
2007-04-03 08:08:00,97.16,97.17,97.14,97.15,481500006.0
2007-04-03 08:09:00,97.15,97.15,97.15,97.15,75200002.0
2007-04-03 08:10:00,97.16,97.16,97.15,97.15,195200001.0
2007-04-03 08:11:00,97.15,97.16,97.14,97.15,557999997.0
2007-04-03 08:12:00,97.155,97.17,97.14,97.15,395099999.0
2007-04-03 08:13:00,97.16,97.16,97.135,97.15,262100005.0
2007-04-03 08:14:00,97.15,97.17,97.14,97.16,1122300013.0
2007-04-03 08:15:00,97.17,97.17,97.15,97.16,330200005.0
2007-04-03 08:16:00,97.16,97.175,97.135,97.17,623000004.0
2007-04-03 08:17:00,97.18,97.185,97.13,97.15,507900003.0
2007-04-03 08:18:00,97.15,97.195,97.15,97.19,1189900009.0
2007-04-03 08:19:00,97.19,97.21,97.18,97.19,624100007.0
2007-04-03 08:20:00,97.19,97.22,97.19,97.22,484699993.0
2007-04-03 08:21:00,97.22,97.25,97.22,97.23,642000006.0
2007-04-03 08:22:00,97.23,97.23,97.21,97.215,695400004.0
2007-04-03 08:23:00,97.22,97.23,97.2,97.21,259900006.0
2007-04-03 08:24:00,97.21,97.29,97.2,97.29,831800000.0
2007-04-03 08:25:00,97.29,97.29,97.21,97.22,618499999.0
2007-04-03 08:26:00,97.19,97.27,97.19,97.25,1501400002.0
2007-04-03 08:27:00,97.25,97.26,97.23,97.25,494099999.0
2007-04-03 08:28:00,97.24,97.25,97.23,97.24,740299995.0
2007-04-03 08:29:00,97.23,97.24,97.23,97.23,620899997.0
2007-04-03 08:30:00,97.24,97.25,97.22,97.24,850399995.0
2007-04-03 08:31:00,97.23,97.27,97.22,97.26,1185399999.0
2007-04-03 08:32:00,97.25,97.25,97.25,97.25,899199993.0
2007-04-03 08:33:00,97.24,97.27,97.24,97.25,359300001.0
2007-04-03 08:34:00,97.24,97.26,97.23,97.23,944199997.0
2007-04-03 08:35:00,97.23,97.24,97.21,97.24,757999993.0
2007-04-03 08:36:00,97.24,97.24,97.21,97.215,592199987.0
2007-04-03 08:37:00,97.22,97.22,97.195,97.21,605699990.0
2007-04-03 08:38:00,97.21,97.22,97.19,97.21,304299996.0
2007-04-03 08:39:00,97.21,97.21,97.18,97.2,251799998.0
2007-04-03 08:40:00,97.2,97.21,97.18,97.19,546599992.0
2007-04-03 08:41:00,97.19,97.21,97.17,97.19,678100013.0
2007-04-03 08:42:00,97.19,97.19,97.18,97.19,458000004.0
2007-04-03 08:43:00,97.18,97.19,97.16,97.19,117299998.0
2007-04-03 08:44:00,97.18,97.22,97.18,97.21,873500006.0
2007-04-03 08:45:00,97.21,97.21,97.19,97.21,356100006.0
2007-04-03 08:46:00,97.21,97.21,97.19,97.2,212599999.0
2007-04-03 08:47:00,97.2,97.21,97.2,97.2,260999995.0
2007-04-03 08:48:00,97.2,97.23,97.19,97.22,1341900017.0
2007-04-03 08:49:00,97.22,97.25,97.22,97.25,111200000.0
2007-04-03 08:50:00,97.24,97.26,97.23,97.23,756699997.0
2007-04-03 08:51:00,97.24,97.25,97.225,97.25,257399997.0
2007-04-03 08:52:00,97.25,97.25,97.22,97.23,132900001.0
2007-04-03 08:53:00,97.23,97.25,97.21,97.25,1162399995.0
2007-04-03 08:54:00,97.25,97.25,97.23,97.25,994499996.0
2007-04-03 08:55:00,97.25,97.26,97.25,97.26,397000002.0
2007-04-03 08:56:00,97.26,97.27,97.22,97.22,280399995.0
2007-04-03 08:57:00,97.24,97.24,97.21,97.23,175700003.0
2007-04-03 08:58:00,97.24,97.24,97.22,97.24,552900003.0
2007-04-03 08:59:00,97.24,97.29,97.24,97.28,1015699997.0
2007-04-03 09:00:00,97.275,97.29,97.26,97.26,1208699995.0
2007-04-03 09:01:00,97.26,97.27,97.25,97.25,880500000.0
2007-04-03 09:02:00,97.25,97.25,97.24,97.25,836999997.0
2007-04-03 09:03:00,97.25,97.25,97.24,97.25,956399992.0
2007-04-03 09:04:00,97.24,97.26,97.24,97.26,753399991.0
2007-04-03 09:05:00,97.245,97.26,97.24,97.25,479000006.0
2007-04-03 09:06:00,97.24,97.25,97.24,97.24,295299997.0
2007-04-03 09:07:00,97.24,97.26,97.24,97.26,754900001.0
2007-04-03 09:08:00,97.26,97.29,97.25,97.29,612900002.0
2007-04-03 09:09:00,97.28,97.31,97.27,97.29,964700015.0
2007-04-03 09:10:00,97.3,97.31,97.28,97.3,878800011.0
2007-04-03 09:11:00,97.3,97.33,97.3,97.32,626899997.0
2007-04-03 09:12:00,97.31,97.32,97.3,97.31,816300008.0
2007-04-03 09:13:00,97.31,97.31,97.29,97.3,441999995.0
2007-04-03 09:14:00,97.31,97.32,97.29,97.31,624500008.0
2007-04-03 09:15:00,97.31,97.32,97.29,97.31,399900001.0
2007-04-03 09:16:00,97.31,97.31,97.26,97.28,736499991.0
2007-04-03 09:17:00,97.28,97.29,97.27,97.28,552600002.0
2007-04-03 09:18:00,97.28,97.28,97.26,97.27,491100001.0
2007-04-03 09:19:00,97.27,97.29,97.26,97.27,846500003.0
2007-04-03 09:20:00,97.28,97.28,97.26,97.28,1270999994.0
2007-04-03 09:21:00,97.28,97.28,97.25,97.25,695500005.0
2007-04-03 09:22:00,97.25,97.29,97.25,97.28,1078100001.0
2007-04-03 09:23:00,97.29,97.3,97.28,97.29,949699999.0
2007-04-03 09:24:00,97.29,97.3,97.28,97.3,1061400006.0
2007-04-03 09:25:00,97.3,97.3,97.29,97.29,708300003.0
2007-04-03 09:26:00,97.29,97.3,97.28,97.3,626799996.0
2007-04-03 09:27:00,97.3,97.32,97.28,97.31,494499999.0
2007-04-03 09:28:00,97.31,97.32,97.3,97.32,488500004.0
2007-04-03 09:29:00,97.3,97.33,97.3,97.33,440799994.0
2007-04-03 09:30:00,97.33,97.33,97.31,97.33,801499997.0
2007-04-03 09:31:00,97.325,97.33,97.305,97.31,788099992.0
2007-04-03 09:32:00,97.31,97.31,97.29,97.31,432299998.0
2007-04-03 09:33:00,97.31,97.32,97.31,97.32,175500002.0
2007-04-03 09:34:00,97.31,97.32,97.3,97.3,406800004.0
2007-04-03 09:35:00,97.3,97.3,97.28,97.285,422700003.0
2007-04-03 09:36:00,97.28,97.31,97.28,97.3,226099998.0
2007-04-03 09:37:00,97.31,97.31,97.28,97.3,692499992.0
2007-04-03 09:38:00,97.29,97.31,97.28,97.31,642700007.0
2007-04-03 09:39:00,97.31,97.32,97.28,97.295,1068699997.0
2007-04-03 09:40:00,97.29,97.29,97.265,97.29,1365199995.0
2007-04-03 09:41:00,97.28,97.33,97.275,97.33,1216099986.0
2007-04-03 09:42:00,97.33,97.36,97.32,97.33,995299989.0
2007-04-03 09:43:00,97.35,97.41,97.33,97.35,1415100016.0
2007-04-03 09:44:00,97.35,97.46,97.34,97.45,1592300012.0
2007-04-03 09:45:00,97.45,97.45,97.395,97.395,1060500014.0
2007-04-03 09:46:00,97.41,97.42,97.38,97.4,793500002.0
2007-04-03 09:47:00,97.38,97.4,97.38,97.39,1003600016.0
2007-04-03 09:48:00,97.38,97.41,97.38,97.39,996500007.0
2007-04-03 09:49:00,97.39,97.4,97.38,97.38,1155600008.0
2007-04-03 09:50:00,97.38,97.39,97.37,97.38,831099997.0
2007-04-03 09:51:00,97.39,97.4,97.38,97.39,609999990.0
2007-04-03 09:52:00,97.39,97.39,97.36,97.38,538699993.0
2007-04-03 09:53:00,97.38,97.39,97.35,97.35,1317499993.0
2007-04-03 09:54:00,97.36,97.39,97.35,97.375,698599997.0
2007-04-03 09:55:00,97.375,97.38,97.32,97.335,707900004.0
2007-04-03 09:56:00,97.335,97.34,97.3,97.34,1196999996.0
2007-04-03 09:57:00,97.34,97.35,97.32,97.35,446799996.0
2007-04-03 09:58:00,97.35,97.37,97.31,97.33,1081699999.0
2007-04-03 09:59:00,97.33,97.37,97.32,97.33,1635299990.0
2007-04-03 10:00:00,97.34,97.36,97.33,97.36,860399988.0
2007-04-03 10:01:00,97.36,97.37,97.33,97.37,470900005.0
2007-04-03 10:02:00,97.37,97.37,97.32,97.33,691200002.0
2007-04-03 10:03:00,97.33,97.34,97.31,97.32,732300000.0
2007-04-03 10:04:00,97.31,97.32,97.3,97.31,720699988.0
2007-04-03 10:05:00,97.31,97.35,97.3,97.34,618599992.0
2007-04-03 10:06:00,97.35,97.35,97.33,97.33,628800008.0
2007-04-03 10:07:00,97.33,97.34,97.325,97.33,361400002.0
2007-04-03 10:08:00,97.335,97.36,97.33,97.36,977599989.0
2007-04-03 10:09:00,97.36,97.36,97.33,97.34,775499994.0
2007-04-03 10:10:00,97.34,97.34,97.33,97.34,242499993.0
2007-04-03 10:11:00,97.34,97.34,97.32,97.34,110800000.0
2007-04-03 10:12:00,97.34,97.35,97.32,97.325,479500009.0
2007-04-03 10:13:00,97.32,97.34,97.32,97.32,214900002.0
2007-04-03 10:14:00,97.32,97.33,97.32,97.32,499900014.0
2007-04-03 10:15:00,97.33,97.34,97.33,97.34,662699989.0
2007-04-03 10:16:00,97.34,97.34,97.32,97.33,162100001.0
2007-04-03 10:17:00,97.335,97.35,97.32,97.35,520999998.0
2007-04-03 10:18:00,97.35,97.35,97.34,97.34,175399998.0
2007-04-03 10:19:00,97.35,97.35,97.32,97.34,330299996.0
2007-04-03 10:20:00,97.33,97.34,97.32,97.34,295199996.0
2007-04-03 10:21:00,97.33,97.33,97.31,97.31,374400000.0
2007-04-03 10:22:00,97.32,97.32,97.26,97.26,1234299996.0
2007-04-03 10:23:00,97.28,97.31,97.28,97.3,242499994.0
2007-04-03 10:24:00,97.29,97.3,97.28,97.28,845499988.0
2007-04-03 10:25:00,97.28,97.3,97.28,97.29,336800014.0
2007-04-03 10:26:00,97.3,97.34,97.29,97.32,616100003.0
2007-04-03 10:27:00,97.34,97.34,97.31,97.34,477400005.0
2007-04-03 10:28:00,97.34,97.34,97.315,97.33,337599996.0
2007-04-03 10:29:00,97.33,97.34,97.32,97.33,218500001.0
2007-04-03 10:30:00,97.34,97.35,97.33,97.33,330799996.0
2007-04-03 10:31:00,97.33,97.34,97.31,97.33,412400004.0
2007-04-03 10:32:00,97.33,97.35,97.325,97.34,420500004.0
2007-04-03 10:33:00,97.34,97.34,97.32,97.34,574900002.0
2007-04-03 10:34:00,97.34,97.34,97.31,97.32,610899994.0
2007-04-03 10:35:00,97.32,97.32,97.3,97.3,545299997.0
2007-04-03 10:36:00,97.31,97.31,97.3,97.305,610700001.0
2007-04-03 10:37:00,97.32,97.32,97.32,97.32,31200000.0
2007-04-03 10:38:00,97.304,97.304,97.27,97.285,1059899985.0
2007-04-03 10:39:00,97.32,97.32,97.32,97.32,188400003.0
2007-04-03 10:40:00,97.32,97.32,97.3,97.32,76800000.0
2007-04-03 10:41:00,97.31,97.32,97.305,97.305,284600000.0
2007-04-03 10:42:00,97.305,97.31,97.29,97.29,251000001.0
2007-04-03 10:43:00,97.3,97.31,97.29,97.3,506799996.0
2007-04-03 10:44:00,97.28,97.31,97.28,97.3,584900005.0
2007-04-03 10:45:00,97.3,97.3,97.28,97.29,517200003.0
2007-04-03 10:46:00,97.29,97.32,97.29,97.32,1285199993.0
2007-04-03 10:47:00,97.31,97.32,97.3,97.32,1026800006.0
2007-04-03 10:48:00,97.31,97.31,97.29,97.305,824900002.0
2007-04-03 10:49:00,97.31,97.32,97.3,97.32,1286299996.0
2007-04-03 10:50:00,97.31,97.34,97.3,97.33,788200002.0
2007-04-03 10:51:00,97.33,97.34,97.33,97.33,368100000.0
2007-04-03 10:52:00,97.34,97.34,97.32,97.32,447999997.0
2007-04-03 10:53:00,97.32,97.33,97.3,97.3,440700002.0
2007-04-03 10:54:00,97.31,97.32,97.3,97.31,472300008.0
2007-04-03 10:55:00,97.31,97.31,97.3,97.3,520200000.0
2007-04-03 10:56:00,97.3,97.3,97.27,97.3,498099992.0
2007-04-03 10:57:00,97.31,97.32,97.3,97.32,214700002.0
2007-04-03 10:58:00,97.32,97.32,97.31,97.32,352599999.0
2007-04-03 10:59:00,97.32,97.32,97.3,97.32,289099998.0
2007-04-03 11:00:00,97.32,97.32,97.31,97.31,473000003.0
2007-04-03 11:01:00,97.31,97.33,97.31,97.32,440400004.0
2007-04-03 11:02:00,97.32,97.33,97.3,97.3,634000000.0
2007-04-03 11:03:00,97.31,97.32,97.3,97.31,587899993.0
2007-04-03 11:04:00,97.31,97.31,97.3,97.31,177500000.0
2007-04-03 11:05:00,97.32,97.32,97.305,97.31,161600000.0
2007-04-03 11:06:00,97.31,97.31,97.25,97.28,1157999987.0
2007-04-03 11:07:00,97.28,97.29,97.28,97.28,839699998.0
2007-04-03 11:08:00,97.28,97.29,97.26,97.28,868200003.0
2007-04-03 11:09:00,97.29,97.29,97.25,97.26,1274699993.0
2007-04-03 11:10:00,97.26,97.29,97.24,97.28,1977499999.0
2007-04-03 11:11:00,97.28,97.31,97.27,97.27,1414100004.0
2007-04-03 11:12:00,97.28,97.29,97.25,97.29,1339299975.0
2007-04-03 11:13:00,97.32,97.32,97.27,97.3,2045299990.0
2007-04-03 11:14:00,97.32,97.33,97.29,97.3,2045299990.0
2007-04-03 11:15:00,97.3,97.34,97.3,97.33,1127199993.0
2007-04-03 11:16:00,97.33,97.35,97.325,97.34,735900008.0
2007-04-03 11:17:00,97.34,97.36,97.33,97.34,1221999990.0
2007-04-03 11:18:00,97.34,97.35,97.325,97.34,770299990.0
2007-04-03 11:19:00,97.34,97.36,97.33,97.34,715300005.0
2007-04-03 11:20:00,97.34,97.35,97.33,97.34,471600002.0
2007-04-03 11:21:00,97.35,97.35,97.33,97.35,510100002.0
2007-04-03 11:22:00,97.35,97.35,97.33,97.34,412600004.0
2007-04-03 11:23:00,97.335,97.36,97.32,97.32,383300005.0
2007-04-03 11:24:00,97.33,97.36,97.31,97.35,758400003.0
2007-04-03 11:25:00,97.35,97.36,97.33,97.34,701400006.0
2007-04-03 11:26:00,97.33,97.34,97.33,97.33,1335199987.0
2007-04-03 11:27:00,97.33,97.34,97.32,97.34,584099996.0
2007-04-03 11:28:00,97.33,97.34,97.32,97.33,598899997.0
2007-04-03 11:29:00,97.32,97.33,97.3,97.32,1035200008.0
2007-04-03 11:30:00,97.31,97.34,97.31,97.33,1007300002.0
2007-04-03 11:31:00,97.33,97.34,97.28,97.295,1521099997.0
2007-04-03 11:32:00,97.3,97.32,97.28,97.29,1456500000.0
2007-04-03 11:33:00,97.29,97.3,97.28,97.3,564899999.0
2007-04-03 11:34:00,97.3,97.3,97.26,97.26,1203799997.0
2007-04-03 11:35:00,97.27,97.28,97.26,97.27,1061899979.0
2007-04-03 11:36:00,97.27,97.29,97.27,97.285,712599997.0
2007-04-03 11:37:00,97.285,97.29,97.27,97.29,601399995.0
2007-04-03 11:38:00,97.3,97.3,97.28,97.28,941100000.0
2007-04-03 11:39:00,97.29,97.29,97.28,97.28,219700000.0
2007-04-03 11:40:00,97.28,97.28,97.25,97.25,579899995.0
2007-04-03 11:41:00,97.25,97.26,97.23,97.25,672700000.0
2007-04-03 11:42:00,97.25,97.26,97.24,97.26,253499998.0
2007-04-03 11:43:00,97.26,97.26,97.23,97.24,560899995.0
2007-04-03 11:44:00,97.25,97.26,97.24,97.26,435600001.0
2007-04-03 11:45:00,97.26,97.26,97.25,97.26,501600000.0
2007-04-03 11:46:00,97.26,97.26,97.24,97.25,719499994.0
2007-04-03 11:47:00,97.25,97.29,97.25,97.28,826400002.0
2007-04-03 11:48:00,97.27,97.28,97.27,97.27,454999991.0
2007-04-03 11:49:00,97.27,97.28,97.26,97.27,452299997.0
2007-04-03 11:50:00,97.27,97.27,97.26,97.27,742299989.0
2007-04-03 11:51:00,97.27,97.29,97.24,97.27,1079500000.0
2007-04-03 11:52:00,97.27,97.28,97.26,97.28,352399997.0
2007-04-03 11:53:00,97.275,97.28,97.26,97.27,425799996.0
2007-04-03 11:54:00,97.28,97.28,97.26,97.26,287399997.0
2007-04-03 11:55:00,97.26,97.27,97.25,97.27,863600001.0
2007-04-03 11:56:00,97.27,97.28,97.25,97.28,312600000.0
2007-04-03 11:57:00,97.28,97.3,97.28,97.3,996899998.0
2007-04-03 11:58:00,97.3,97.3,97.27,97.28,1096199989.0
2007-04-03 11:59:00,97.28,97.28,97.26,97.26,235500001.0
2007-04-03 12:00:00,97.27,97.29,97.27,97.29,889700000.0
2007-04-03 12:01:00,97.29,97.31,97.29,97.31,456400000.0
2007-04-03 12:02:00,97.31,97.31,97.29,97.29,112000002.0
2007-04-03 12:03:00,97.28,97.29,97.265,97.29,246300001.0
2007-04-03 12:04:00,97.29,97.3,97.28,97.3,188599998.0
2007-04-03 12:05:00,97.3,97.31,97.29,97.29,237600000.0
2007-04-03 12:06:00,97.295,97.31,97.29,97.31,453800002.0
2007-04-03 12:07:00,97.305,97.32,97.3,97.31,266799997.0
2007-04-03 12:08:00,97.31,97.33,97.3,97.33,708000005.0
2007-04-03 12:09:00,97.33,97.34,97.33,97.34,401799994.0
2007-04-03 12:10:00,97.34,97.34,97.33,97.33,650599994.0
2007-04-03 12:11:00,97.33,97.33,97.33,97.33,256000004.0
2007-04-03 12:12:00,97.33,97.33,97.3,97.305,675700004.0
2007-04-03 12:13:00,97.31,97.32,97.3,97.305,746600001.0
2007-04-03 12:14:00,97.29,97.31,97.28,97.31,893100003.0
2007-04-03 12:15:00,97.31,97.31,97.29,97.3,143000003.0
2007-04-03 12:16:00,97.3,97.32,97.3,97.31,199000001.0
2007-04-03 12:17:00,97.31,97.32,97.31,97.32,107200002.0
2007-04-03 12:18:00,97.3,97.32,97.3,97.31,240600000.0
2007-04-03 12:19:00,97.31,97.31,97.3,97.3,203000001.0
2007-04-03 12:20:00,97.31,97.31,97.3,97.3,287099997.0
2007-04-03 12:21:00,97.3,97.3,97.29,97.29,322600003.0
2007-04-03 12:22:00,97.3,97.31,97.29,97.31,361500006.0
2007-04-03 12:23:00,97.32,97.32,97.31,97.32,133199998.0
2007-04-03 12:24:00,97.32,97.32,97.29,97.3,588900006.0
2007-04-03 12:25:00,97.3,97.31,97.3,97.305,314900003.0
2007-04-03 12:26:00,97.31,97.33,97.305,97.31,360699999.0
2007-04-03 12:27:00,97.31,97.33,97.31,97.32,931399994.0
2007-04-03 12:28:00,97.31,97.32,97.3,97.3,841000009.0
2007-04-03 12:29:00,97.3,97.32,97.3,97.31,1176099986.0
2007-04-03 12:30:00,97.31,97.33,97.3,97.32,781099993.0
2007-04-03 12:31:00,97.31,97.32,97.31,97.32,156300002.0
2007-04-03 12:32:00,97.32,97.34,97.31,97.34,485099995.0
2007-04-03 12:33:00,97.34,97.34,97.32,97.32,335900005.0
2007-04-03 12:34:00,97.32,97.35,97.32,97.34,1436299999.0
2007-04-03 12:35:00,97.34,97.35,97.33,97.33,454500002.0
2007-04-03 12:36:00,97.34,97.35,97.34,97.35,444900000.0
2007-04-03 12:37:00,97.35,97.37,97.35,97.36,417199999.0
2007-04-03 12:38:00,97.35,97.37,97.33,97.36,1271199999.0
2007-04-03 12:39:00,97.355,97.37,97.355,97.36,992400003.0
2007-04-03 12:40:00,97.36,97.37,97.36,97.36,571499996.0
2007-04-03 12:41:00,97.36,97.37,97.34,97.35,803199997.0
2007-04-03 12:42:00,97.35,97.37,97.33,97.35,669600012.0
2007-04-03 12:43:00,97.34,97.35,97.33,97.35,851900007.0
2007-04-03 12:44:00,97.35,97.37,97.34,97.37,914600009.0
2007-04-03 12:45:00,97.37,97.38,97.36,97.38,1037699992.0
2007-04-03 12:46:00,97.38,97.41,97.36,97.4,1089600009.0
2007-04-03 12:47:00,97.4,97.4,97.39,97.4,592499991.0
2007-04-03 12:48:00,97.39,97.4,97.37,97.39,526600012.0
2007-04-03 12:49:00,97.39,97.41,97.38,97.41,550599996.0
2007-04-03 12:50:00,97.41,97.41,97.4,97.41,478100000.0
2007-04-03 12:51:00,97.41,97.425,97.4,97.41,861200006.0
2007-04-03 12:52:00,97.42,97.42,97.4,97.41,754800006.0
2007-04-03 12:53:00,97.405,97.44,97.4,97.44,630400004.0
2007-04-03 12:54:00,97.44,97.46,97.38,97.38,1257699991.0
2007-04-03 12:55:00,97.38,97.42,97.38,97.405,289700004.0
2007-04-03 12:56:00,97.405,97.42,97.37,97.37,703300004.0
2007-04-03 12:57:00,97.41,97.43,97.395,97.41,614800010.0
2007-04-03 12:58:00,97.41,97.43,97.41,97.42,601899996.0
2007-04-03 12:59:00,97.42,97.44,97.42,97.43,682200001.0
2007-04-03 13:00:00,97.425,97.44,97.41,97.43,1076799985.0
2007-04-03 13:01:00,97.42,97.43,97.39,97.39,804100007.0
2007-04-03 13:02:00,97.4,97.42,97.4,97.4,204100004.0
2007-04-03 13:03:00,97.41,97.41,97.4,97.41,64900000.0
2007-04-03 13:04:00,97.41,97.41,97.41,97.41,189500000.0
2007-04-03 13:05:00,97.41,97.41,97.4,97.4,692099996.0
2007-04-03 13:06:00,97.42,97.42,97.4,97.405,685200008.0
2007-04-03 13:07:00,97.41,97.44,97.41,97.43,414400004.0
2007-04-03 13:08:00,97.42,97.42,97.4,97.42,831399986.0
2007-04-03 13:09:00,97.43,97.43,97.4,97.41,1005400004.0
2007-04-03 13:10:00,97.41,97.42,97.4,97.41,305699997.0
2007-04-03 13:11:00,97.41,97.43,97.41,97.43,122200000.0
2007-04-03 13:12:00,97.43,97.43,97.4,97.41,611800002.0
2007-04-03 13:13:00,97.41,97.41,97.39,97.39,100800000.0
2007-04-03 13:14:00,97.39,97.41,97.39,97.41,560199995.0
2007-04-03 13:15:00,97.41,97.41,97.395,97.4,454800000.0
2007-04-03 13:16:00,97.4,97.41,97.39,97.41,346200002.0
2007-04-03 13:17:00,97.4,97.41,97.39,97.41,803800000.0
2007-04-03 13:18:00,97.41,97.41,97.39,97.4,854100000.0
2007-04-03 13:19:00,97.41,97.42,97.4,97.41,481400000.0
2007-04-03 13:20:00,97.405,97.42,97.4,97.41,799899989.0
2007-04-03 13:21:00,97.41,97.42,97.41,97.41,976399997.0
2007-04-03 13:22:00,97.42,97.42,97.41,97.41,511899994.0
2007-04-03 13:23:00,97.41,97.43,97.41,97.42,737800000.0
2007-04-03 13:24:00,97.42,97.42,97.41,97.42,638900001.0
2007-04-03 13:25:00,97.41,97.41,97.4,97.41,809499985.0
2007-04-03 13:26:00,97.41,97.415,97.4,97.41,1022499997.0
2007-04-03 13:27:00,97.41,97.41,97.4,97.4,1009099988.0
2007-04-03 13:28:00,97.4,97.41,97.39,97.39,257799999.0
2007-04-03 13:29:00,97.39,97.4,97.37,97.4,188399996.0
2007-04-03 13:30:00,97.4,97.4,97.38,97.4,720599987.0
2007-04-03 13:31:00,97.41,97.42,97.4,97.41,1166400006.0
2007-04-03 13:32:00,97.41,97.42,97.38,97.4,954000000.0
2007-04-03 13:33:00,97.4,97.4,97.37,97.38,507300001.0
2007-04-03 13:34:00,97.395,97.41,97.38,97.395,1007899990.0
2007-04-03 13:35:00,97.4,97.41,97.39,97.4,366000003.0
2007-04-03 13:36:00,97.4,97.41,97.4,97.4,299199999.0
2007-04-03 13:37:00,97.4,97.42,97.4,97.42,195600001.0
2007-04-03 13:38:00,97.415,97.42,97.4,97.42,841699995.0
2007-04-03 13:39:00,97.42,97.44,97.42,97.42,531800001.0
2007-04-03 13:40:00,97.42,97.42,97.38,97.39,1053799990.0
2007-04-03 13:41:00,97.39,97.4,97.38,97.4,626500008.0
2007-04-03 13:42:00,97.39,97.4,97.38,97.38,221200001.0
2007-04-03 13:43:00,97.38,97.39,97.38,97.38,198400000.0
2007-04-03 13:44:00,97.39,97.395,97.38,97.395,257699994.0
2007-04-03 13:45:00,97.4,97.41,97.39,97.4,834499991.0
2007-04-03 13:46:00,97.4,97.41,97.395,97.395,1128999991.0
2007-04-03 13:47:00,97.395,97.41,97.39,97.405,270699998.0
2007-04-03 13:48:00,97.41,97.41,97.4,97.4,275299999.0
2007-04-03 13:49:00,97.41,97.42,97.41,97.42,1168499981.0
2007-04-03 13:50:00,97.42,97.42,97.4,97.4,569100008.0
2007-04-03 13:51:00,97.41,97.41,97.4,97.4,477899993.0
2007-04-03 13:52:00,97.4,97.4,97.38,97.39,369399999.0
2007-04-03 13:53:00,97.38,97.38,97.37,97.37,565799994.0
2007-04-03 13:54:00,97.37,97.38,97.35,97.36,909400005.0
2007-04-03 13:55:00,97.36,97.36,97.34,97.36,543900000.0
2007-04-03 13:56:00,97.36,97.37,97.36,97.365,298500000.0
2007-04-03 13:57:00,97.38,97.38,97.37,97.37,273100001.0
2007-04-03 13:58:00,97.37,97.37,97.36,97.36,474100000.0
2007-04-03 13:59:00,97.36,97.38,97.36,97.37,813100014.0
2007-04-03 14:00:00,97.375,97.38,97.36,97.37,795200002.0
2007-04-03 14:01:00,97.37,97.38,97.37,97.38,293000005.0
2007-04-03 14:02:00,97.38,97.4,97.36,97.4,645899997.0
2007-04-03 14:03:00,97.39,97.39,97.38,97.38,276400001.0
2007-04-03 14:04:00,97.39,97.4,97.38,97.38,193299997.0
2007-04-03 14:05:00,97.38,97.38,97.38,97.38,132800001.0
2007-04-03 14:06:00,97.38,97.39,97.375,97.39,613699997.0
2007-04-03 14:07:00,97.39,97.39,97.38,97.39,429099996.0
2007-04-03 14:08:00,97.4,97.42,97.4,97.4,748499991.0
2007-04-03 14:09:00,97.4,97.43,97.4,97.42,1335599998.0
2007-04-03 14:10:00,97.42,97.42,97.41,97.41,799600000.0
2007-04-03 14:11:00,97.405,97.42,97.405,97.415,491500001.0
2007-04-03 14:12:00,97.42,97.42,97.41,97.42,228699994.0
2007-04-03 14:13:00,97.42,97.42,97.41,97.42,629200004.0
2007-04-03 14:14:00,97.42,97.42,97.375,97.38,740900004.0
2007-04-03 14:15:00,97.38,97.4,97.365,97.385,1094399999.0
2007-04-03 14:16:00,97.385,97.41,97.38,97.4,924099997.0
2007-04-03 14:17:00,97.4,97.42,97.39,97.42,570899995.0
2007-04-03 14:18:00,97.42,97.45,97.38,97.4,1101400003.0
2007-04-03 14:19:00,97.39,97.43,97.38,97.42,1287800013.0
2007-04-03 14:20:00,97.42,97.45,97.41,97.44,907400001.0
2007-04-03 14:21:00,97.44,97.44,97.41,97.42,1420299993.0
2007-04-03 14:22:00,97.42,97.43,97.41,97.43,853899985.0
2007-04-03 14:23:00,97.43,97.44,97.425,97.43,529699999.0
2007-04-03 14:24:00,97.425,97.46,97.42,97.45,1186400004.0
2007-04-03 14:25:00,97.46,97.46,97.44,97.45,1384099997.0
2007-04-03 14:26:00,97.45,97.47,97.45,97.47,842800003.0
2007-04-03 14:27:00,97.46,97.47,97.45,97.46,1383100002.0
2007-04-03 14:28:00,97.45,97.47,97.43,97.46,559399996.0
2007-04-03 14:29:00,97.46,97.47,97.44,97.46,343100000.0
2007-04-03 14:30:00,97.45,97.46,97.44,97.44,346500000.0
2007-04-03 14:31:00,97.44,97.47,97.44,97.46,661200001.0
2007-04-03 14:32:00,97.46,97.47,97.45,97.46,519999999.0
2007-04-03 14:33:00,97.46,97.46,97.44,97.45,499400003.0
2007-04-03 14:34:00,97.45,97.45,97.44,97.45,507699992.0
2007-04-03 14:35:00,97.45,97.45,97.43,97.44,376099996.0
2007-04-03 14:36:00,97.44,97.46,97.44,97.45,635999988.0
2007-04-03 14:37:00,97.45,97.47,97.45,97.46,406499998.0
2007-04-03 14:38:00,97.46,97.46,97.45,97.46,711099995.0
2007-04-03 14:39:00,97.46,97.47,97.43,97.45,668600009.0
2007-04-03 14:40:00,97.46,97.47,97.45,97.46,394300005.0
2007-04-03 14:41:00,97.46,97.49,97.45,97.46,960000002.0
2007-04-03 14:42:00,97.46,97.47,97.45,97.47,398099996.0
2007-04-03 14:43:00,97.47,97.47,97.45,97.45,939600009.0
2007-04-03 14:44:00,97.45,97.46,97.44,97.46,765700012.0
2007-04-03 14:45:00,97.46,97.46,97.43,97.44,589199998.0
2007-04-03 14:46:00,97.445,97.45,97.43,97.43,535999993.0
2007-04-03 14:47:00,97.43,97.45,97.43,97.43,585699997.0
2007-04-03 14:48:00,97.43,97.44,97.425,97.44,481800003.0
2007-04-03 14:49:00,97.44,97.46,97.43,97.43,803399998.0
2007-04-03 14:50:00,97.44,97.46,97.43,97.45,913500011.0
2007-04-03 14:51:00,97.45,97.46,97.44,97.46,587999995.0
2007-04-03 14:52:00,97.46,97.46,97.44,97.45,899899985.0
2007-04-03 14:53:00,97.45,97.45,97.43,97.435,1011599981.0
2007-04-03 14:54:00,97.45,97.45,97.42,97.43,303500002.0
2007-04-03 14:55:00,97.43,97.44,97.41,97.41,527599988.0
2007-04-03 14:56:00,97.44,97.45,97.42,97.44,308099994.0
2007-04-03 14:57:00,97.45,97.45,97.44,97.45,572899993.0
2007-04-03 14:58:00,97.45,97.45,97.43,97.435,739899995.0
2007-04-03 14:59:00,97.44,97.44,97.42,97.425,968899989.0
2007-04-03 15:00:00,97.43,97.45,97.42,97.44,789600001.0
2007-04-03 15:01:00,97.44,97.45,97.43,97.44,824800005.0
2007-04-03 15:02:00,97.44,97.44,97.42,97.44,671899999.0
2007-04-03 15:03:00,97.44,97.45,97.435,97.45,943899994.0
2007-04-03 15:04:00,97.45,97.46,97.445,97.46,668200002.0
2007-04-03 15:05:00,97.46,97.46,97.44,97.45,529199999.0
2007-04-03 15:06:00,97.45,97.46,97.44,97.44,188199998.0
2007-04-03 15:07:00,97.44,97.46,97.44,97.455,441200000.0
2007-04-03 15:08:00,97.46,97.48,97.46,97.46,696299990.0
2007-04-03 15:09:00,97.46,97.46,97.455,97.46,196400001.0
2007-04-03 15:10:00,97.46,97.46,97.45,97.46,641899997.0
2007-04-03 15:11:00,97.46,97.47,97.45,97.47,721299994.0
2007-04-03 15:12:00,97.47,97.47,97.445,97.455,462300001.0
2007-04-03 15:13:00,97.455,97.46,97.44,97.46,553399996.0
2007-04-03 15:14:00,97.46,97.46,97.45,97.45,525899999.0
2007-04-03 15:15:00,97.44,97.47,97.44,97.47,525199992.0
2007-04-03 15:16:00,97.45,97.47,97.44,97.45,525100007.0
2007-04-03 15:17:00,97.45,97.45,97.44,97.44,272900000.0
2007-04-03 15:18:00,97.44,97.46,97.44,97.44,216400004.0
2007-04-03 15:19:00,97.44,97.45,97.435,97.435,143200003.0
2007-04-03 15:20:00,97.43,97.46,97.43,97.45,401099995.0
2007-04-03 15:21:00,97.46,97.46,97.44,97.45,325100002.0
2007-04-03 15:22:00,97.45,97.46,97.44,97.44,302000003.0
2007-04-03 15:23:00,97.44,97.46,97.44,97.46,176600000.0
2007-04-03 15:24:00,97.46,97.47,97.45,97.47,731300016.0
2007-04-03 15:25:00,97.47,97.47,97.45,97.46,692299997.0
2007-04-03 15:26:00,97.47,97.48,97.46,97.48,617899991.0
2007-04-03 15:27:00,97.48,97.48,97.455,97.465,615199990.0
2007-04-03 15:28:00,97.46,97.47,97.44,97.44,523399998.0
2007-04-03 15:29:00,97.44,97.45,97.43,97.45,889700012.0
2007-04-03 15:30:00,97.45,97.46,97.44,97.46,782500004.0
2007-04-03 15:31:00,97.46,97.47,97.45,97.465,559500002.0
2007-04-03 15:32:00,97.46,97.48,97.46,97.465,481800007.0
2007-04-03 15:33:00,97.47,97.48,97.465,97.47,472799995.0
2007-04-03 15:34:00,97.47,97.47,97.46,97.47,495300004.0
2007-04-03 15:35:00,97.47,97.47,97.46,97.46,323300002.0
2007-04-03 15:36:00,97.47,97.47,97.45,97.45,190200002.0
2007-04-03 15:37:00,97.45,97.49,97.45,97.48,1060700005.0
2007-04-03 15:38:00,97.47,97.48,97.46,97.48,535400003.0
2007-04-03 15:39:00,97.48,97.49,97.45,97.47,594599999.0
2007-04-03 15:40:00,97.47,97.47,97.45,97.46,674299996.0
2007-04-03 15:41:00,97.45,97.47,97.45,97.46,587699996.0
2007-04-03 15:42:00,97.48,97.49,97.46,97.48,638999995.0
2007-04-03 15:43:00,97.48,97.48,97.47,97.47,136500000.0
2007-04-03 15:44:00,97.46,97.47,97.46,97.47,640300003.0
2007-04-03 15:45:00,97.46,97.47,97.455,97.47,219300001.0
2007-04-03 15:46:00,97.47,97.48,97.46,97.465,680800016.0
2007-04-03 15:47:00,97.465,97.49,97.46,97.47,643199996.0
2007-04-03 15:48:00,97.47,97.5,97.47,97.5,412999989.0
2007-04-03 15:49:00,97.49,97.49,97.475,97.48,272600002.0
2007-04-03 15:50:00,97.49,97.5,97.47,97.49,305899999.0
2007-04-03 15:51:00,97.49,97.51,97.49,97.5,707200003.0
2007-04-03 15:52:00,97.5,97.5,97.48,97.48,1020400004.0
2007-04-03 15:53:00,97.48,97.49,97.47,97.49,351599997.0
2007-04-03 15:54:00,97.49,97.49,97.46,97.47,408099997.0
2007-04-03 15:55:00,97.47,97.47,97.46,97.46,468099995.0
2007-04-03 15:56:00,97.45,97.46,97.42,97.43,913300001.0
2007-04-03 15:57:00,97.42,97.45,97.42,97.43,399099995.0
2007-04-03 15:58:00,97.43,97.45,97.43,97.43,239099996.0
2007-04-03 15:59:00,97.43,97.46,97.43,97.46,365399998.0
2007-04-03 16:00:00,97.43,97.45,97.4,97.45,937799989.0
2007-04-03 16:01:00,97.45,97.45,97.425,97.44,635099993.0
2007-04-03 16:02:00,97.44,97.44,97.41,97.43,579699997.0
2007-04-03 16:03:00,97.43,97.44,97.42,97.43,1113300003.0
2007-04-03 16:04:00,97.43,97.43,97.41,97.42,260899997.0
2007-04-03 16:05:00,97.42,97.44,97.395,97.43,1241999999.0
2007-04-03 16:06:00,97.44,97.46,97.43,97.45,664499993.0
2007-04-03 16:07:00,97.45,97.46,97.44,97.46,553899992.0
2007-04-03 16:08:00,97.46,97.47,97.44,97.45,1121399999.0
2007-04-03 16:09:00,97.46,97.46,97.43,97.45,443299987.0
2007-04-03 16:10:00,97.45,97.47,97.45,97.46,746399993.0
2007-04-03 16:11:00,97.47,97.48,97.455,97.48,530699991.0
2007-04-03 16:12:00,97.48,97.52,97.48,97.51,717399997.0
2007-04-03 16:13:00,97.51,97.52,97.49,97.495,695499992.0
2007-04-03 16:14:00,97.495,97.52,97.48,97.5,776699994.0
2007-04-03 16:15:00,97.5,97.51,97.49,97.5,441499997.0
2007-04-03 16:16:00,97.5,97.51,97.49,97.5,636099990.0
2007-04-03 16:17:00,97.5,97.5,97.49,97.49,296799996.0
2007-04-03 16:18:00,97.49,97.49,97.455,97.46,471699991.0
2007-04-03 16:19:00,97.47,97.48,97.45,97.48,658999995.0
2007-04-03 16:20:00,97.48,97.49,97.48,97.49,203200000.0
2007-04-03 16:21:00,97.49,97.49,97.46,97.47,387400001.0
2007-04-03 16:22:00,97.48,97.48,97.47,97.48,202100000.0
2007-04-03 16:23:00,97.46,97.48,97.45,97.46,606800000.0
2007-04-03 16:24:00,97.46,97.48,97.46,97.46,326199996.0
2007-04-03 16:25:00,97.46,97.47,97.45,97.455,278199998.0
2007-04-03 16:26:00,97.48,97.49,97.47,97.48,196000005.0
2007-04-03 16:27:00,97.49,97.49,97.44,97.45,414500000.0
2007-04-03 16:28:00,97.44,97.47,97.43,97.44,932100001.0
2007-04-03 16:29:00,97.43,97.47,97.43,97.46,924999988.0
2007-04-03 16:30:00,97.46,97.46,97.44,97.45,803900007.0
2007-04-03 16:31:00,97.45,97.45,97.43,97.44,880599985.0
2007-04-03 16:32:00,97.44,97.47,97.44,97.46,1028199994.0
2007-04-03 16:33:00,97.46,97.46,97.44,97.46,372199998.0
2007-04-03 16:34:00,97.46,97.47,97.45,97.46,691599984.0
2007-04-03 16:35:00,97.46,97.46,97.44,97.45,805200002.0
2007-04-03 16:36:00,97.45,97.46,97.43,97.43,503099996.0
2007-04-03 16:37:00,97.435,97.44,97.41,97.41,1495499985.0
2007-04-03 16:38:00,97.41,97.42,97.4,97.4,1339599990.0
2007-04-03 16:39:00,97.4,97.43,97.4,97.42,1111300002.0
2007-04-03 16:40:00,97.42,97.43,97.42,97.43,882300003.0
2007-04-03 16:41:00,97.43,97.44,97.42,97.44,885399994.0
2007-04-03 16:42:00,97.45,97.45,97.43,97.45,929799997.0
2007-04-03 16:43:00,97.45,97.45,97.43,97.44,264299997.0
2007-04-03 16:44:00,97.44,97.47,97.43,97.45,914399999.0
2007-04-03 16:45:00,97.45,97.46,97.43,97.45,574599995.0
2007-04-03 16:46:00,97.45,97.48,97.45,97.475,809499994.0
2007-04-03 16:47:00,97.48,97.49,97.47,97.485,1450600006.0
2007-04-03 16:48:00,97.48,97.5,97.47,97.48,744499996.0
2007-04-03 16:49:00,97.49,97.49,97.47,97.49,674199997.0
2007-04-03 16:50:00,97.48,97.49,97.47,97.47,897199998.0
2007-04-03 16:51:00,97.47,97.5,97.47,97.485,1563600006.0
2007-04-03 16:52:00,97.485,97.485,97.47,97.48,1068699996.0
2007-04-03 16:53:00,97.47,97.5,97.47,97.5,813199999.0
2007-04-03 16:54:00,97.51,97.51,97.48,97.48,392899996.0
2007-04-03 16:55:00,97.49,97.5,97.48,97.49,750799987.0
2007-04-03 16:56:00,97.49,97.49,97.48,97.48,248199996.0
2007-04-03 16:57:00,97.48,97.5,97.48,97.49,754200003.0
2007-04-03 16:58:00,97.49,97.5,97.47,97.49,979299994.0
2007-04-03 16:59:00,97.49,97.53,97.48,97.52,1903000006.0
2007-04-03 17:00:00,97.525,97.53,97.47,97.49,1721100001.0
2007-04-03 17:01:00,97.49,97.5,97.49,97.49,1327400008.0
2007-04-03 17:02:00,97.49,97.5,97.48,97.5,738400000.0
2007-04-03 17:03:00,97.5,97.5,97.48,97.48,323399999.0
2007-04-03 17:04:00,97.48,97.5,97.48,97.49,411300001.0
2007-04-03 17:05:00,97.48,97.49,97.47,97.48,1136900000.0
2007-04-03 17:06:00,97.48,97.48,97.46,97.47,711799992.0
2007-04-03 17:07:00,97.48,97.48,97.47,97.48,642799997.0
2007-04-03 17:08:00,97.48,97.48,97.46,97.48,620899996.0
2007-04-03 17:09:00,97.47,97.47,97.46,97.465,452200003.0
2007-04-03 17:10:00,97.47,97.47,97.47,97.47,212900000.0
2007-04-03 17:11:00,97.47,97.485,97.46,97.48,483299999.0
2007-04-03 17:12:00,97.48,97.48,97.47,97.47,811200001.0
2007-04-03 17:13:00,97.47,97.48,97.47,97.48,283899998.0
2007-04-03 17:14:00,97.49,97.51,97.48,97.51,256399998.0
2007-04-03 17:15:00,97.51,97.51,97.49,97.49,314600000.0
2007-04-03 17:16:00,97.485,97.49,97.47,97.47,447400005.0
2007-04-03 17:17:00,97.48,97.5,97.47,97.47,502099999.0
2007-04-03 17:18:00,97.47,97.47,97.46,97.47,512099995.0
2007-04-03 17:19:00,97.47,97.48,97.47,97.48,103300000.0
2007-04-03 17:20:00,97.48,97.48,97.45,97.47,982200005.0
2007-04-03 17:21:00,97.48,97.5,97.46,97.46,1121599992.0
2007-04-03 17:22:00,97.46,97.47,97.46,97.47,482299987.0
2007-04-03 17:23:00,97.47,97.485,97.465,97.475,342500008.0
2007-04-03 17:24:00,97.47,97.48,97.47,97.475,200800001.0
2007-04-03 17:25:00,97.48,97.48,97.455,97.47,330599998.0
2007-04-03 17:26:00,97.455,97.46,97.445,97.455,340600004.0
2007-04-03 17:27:00,97.45,97.47,97.45,97.465,276399998.0
2007-04-03 17:28:00,97.46,97.47,97.46,97.465,381199996.0
2007-04-03 17:29:00,97.465,97.475,97.46,97.47,513400004.0
2007-04-03 17:30:00,97.465,97.485,97.465,97.485,572899999.0
2007-04-03 17:31:00,97.48,97.495,97.445,97.47,617600000.0
2007-04-03 17:32:00,97.47,97.475,97.46,97.475,224800000.0
2007-04-03 17:33:00,97.465,97.47,97.455,97.46,242399998.0
2007-04-03 17:34:00,97.46,97.465,97.46,97.465,156799997.0
2007-04-03 17:35:00,97.465,97.465,97.445,97.45,390300007.0
2007-04-03 17:36:00,97.45,97.465,97.445,97.45,406299995.0
2007-04-03 17:37:00,97.45,97.45,97.435,97.435,360000004.0
2007-04-03 17:38:00,97.435,97.45,97.435,97.445,323200006.0
2007-04-03 17:39:00,97.45,97.45,97.43,97.43,161600000.0
2007-04-03 17:40:00,97.43,97.45,97.425,97.45,197500002.0
2007-04-03 17:41:00,97.46,97.46,97.43,97.43,170300004.0
2007-04-03 17:42:00,97.43,97.45,97.43,97.45,44800000.0
2007-04-03 17:43:00,97.45,97.45,97.43,97.435,132200003.0
2007-04-03 17:44:00,97.435,97.445,97.435,97.435,232400003.0
2007-04-03 17:45:00,97.44,97.45,97.44,97.45,212000004.0
2007-04-03 17:46:00,97.45,97.455,97.44,97.45,140899999.0
2007-04-03 17:47:00,97.445,97.465,97.445,97.465,236800003.0
2007-04-03 17:48:00,97.465,97.47,97.46,97.46,297699995.0
2007-04-03 17:49:00,97.46,97.48,97.45,97.46,554200007.0
2007-04-03 17:50:00,97.46,97.47,97.445,97.47,502900001.0
2007-04-03 17:51:00,97.47,97.48,97.455,97.47,278600003.0
2007-04-03 17:52:00,97.47,97.49,97.46,97.475,412800000.0
2007-04-03 17:53:00,97.475,97.475,97.445,97.465,545600001.0
2007-04-03 17:54:00,97.47,97.47,97.43,97.43,509700000.0
2007-04-03 17:55:00,97.43,97.45,97.425,97.43,603300002.0
2007-04-03 17:56:00,97.43,97.435,97.43,97.43,39999999.0
2007-04-03 17:57:00,97.44,97.445,97.425,97.425,122700003.0
2007-04-03 17:58:00,97.43,97.45,97.43,97.45,202400004.0
2007-04-03 17:59:00,97.45,97.455,97.43,97.45,294299998.0
2007-04-03 18:00:00,97.45,97.465,97.445,97.45,444999993.0
2007-04-03 18:01:00,97.44,97.465,97.44,97.465,651499996.0
2007-04-03 18:02:00,97.465,97.47,97.46,97.47,278399993.0
2007-04-03 18:03:00,97.47,97.47,97.46,97.46,348999994.0
2007-04-03 18:04:00,97.46,97.47,97.455,97.46,460899996.0
2007-04-03 18:05:00,97.465,97.475,97.45,97.475,756499991.0
2007-04-03 18:06:00,97.47,97.48,97.47,97.475,347199999.0
2007-04-03 18:07:00,97.48,97.49,97.465,97.47,510800004.0
2007-04-03 18:08:00,97.47,97.48,97.455,97.465,841400001.0
2007-04-03 18:09:00,97.46,97.485,97.445,97.48,1098100001.0
2007-04-03 18:10:00,97.48,97.485,97.47,97.48,331199997.0
2007-04-03 18:11:00,97.485,97.485,97.46,97.465,311599998.0
2007-04-03 18:12:00,97.465,97.47,97.46,97.47,206399995.0
2007-04-03 18:13:00,97.46,97.475,97.46,97.465,289199997.0
2007-04-03 18:14:00,97.46,97.48,97.46,97.475,369399998.0
2007-04-03 18:15:00,97.48,97.48,97.47,97.47,71200000.0
2007-04-03 18:16:00,97.475,97.475,97.47,97.475,92800000.0
2007-04-03 18:17:00,97.475,97.485,97.47,97.48,380000000.0
2007-04-03 18:18:00,97.48,97.48,97.465,97.465,248799996.0
2007-04-03 18:19:00,97.47,97.47,97.455,97.46,106999997.0
2007-04-03 18:20:00,97.46,97.47,97.46,97.465,129899995.0
2007-04-03 18:21:00,97.465,97.47,97.46,97.46,146299997.0
2007-04-03 18:22:00,97.465,97.465,97.445,97.45,363699998.0
2007-04-03 18:23:00,97.46,97.46,97.455,97.455,27200000.0
2007-04-03 18:24:00,97.46,97.46,97.45,97.45,160199999.0
2007-04-03 18:25:00,97.445,97.455,97.445,97.445,133699999.0
2007-04-03 18:26:00,97.44,97.445,97.435,97.435,53600000.0
2007-04-03 18:27:00,97.43,97.435,97.425,97.43,390699998.0
2007-04-03 18:28:00,97.43,97.445,97.43,97.44,323700000.0
2007-04-03 18:29:00,97.44,97.44,97.42,97.43,129999998.0
2007-04-03 18:30:00,97.42,97.42,97.4,97.4,147200000.0
2007-04-03 18:31:00,97.395,97.415,97.395,97.405,143800000.0
2007-04-03 18:32:00,97.41,97.41,97.405,97.41,50700001.0
2007-04-03 18:33:00,97.41,97.42,97.41,97.415,79999999.0
2007-04-03 18:34:00,97.415,97.42,97.4,97.405,70199998.0
2007-04-03 18:35:00,97.4,97.41,97.4,97.41,31200000.0
2007-04-03 18:36:00,97.41,97.42,97.405,97.415,436500001.0
2007-04-03 18:37:00,97.415,97.43,97.405,97.425,591399997.0
2007-04-03 18:38:00,97.42,97.425,97.42,97.42,109599998.0
2007-04-03 18:39:00,97.42,97.445,97.415,97.44,339699996.0
2007-04-03 18:40:00,97.44,97.44,97.415,97.425,179900005.0
2007-04-03 18:41:00,97.42,97.43,97.415,97.42,359899998.0
2007-04-03 18:42:00,97.42,97.43,97.415,97.43,208899999.0
2007-04-03 18:43:00,97.44,97.45,97.43,97.45,264100000.0
2007-04-03 18:44:00,97.45,97.46,97.44,97.46,395799997.0
2007-04-03 18:45:00,97.45,97.46,97.45,97.45,158199999.0
2007-04-03 18:46:00,97.46,97.46,97.45,97.46,428700000.0
2007-04-03 18:47:00,97.465,97.475,97.455,97.47,331099995.0
2007-04-03 18:48:00,97.445,97.454,97.427,97.447,578299999.0
2007-04-03 18:49:00,97.475,97.48,97.47,97.48,152000001.0
2007-04-03 18:50:00,97.48,97.49,97.47,97.48,337999998.0
2007-04-03 18:51:00,97.48,97.48,97.47,97.47,174600003.0
2007-04-03 18:52:00,97.48,97.49,97.48,97.49,253599995.0
2007-04-03 18:53:00,97.49,97.5,97.49,97.495,200500006.0
2007-04-03 18:54:00,97.495,97.5,97.49,97.5,375600008.0
2007-04-03 18:55:00,97.5,97.5,97.495,97.5,24800000.0
2007-04-03 18:56:00,97.5,97.51,97.5,97.505,181300000.0
2007-04-03 18:57:00,97.5,97.5,97.49,97.49,101600000.0
2007-04-03 18:58:00,97.495,97.495,97.485,97.49,331000001.0
2007-04-03 18:59:00,97.49,97.49,97.485,97.485,111699999.0
2007-04-03 19:00:00,97.485,97.485,97.47,97.47,231000001.0
2007-04-03 19:01:00,97.47,97.48,97.46,97.47,287599994.0
2007-04-03 19:02:00,97.47,97.47,97.45,97.45,193099998.0
2007-04-03 19:03:00,97.45,97.465,97.45,97.465,201500000.0
2007-04-03 19:04:00,97.465,97.47,97.455,97.455,250599994.0
2007-04-03 19:05:00,97.46,97.47,97.455,97.47,191799999.0
2007-04-03 19:06:00,97.47,97.485,97.47,97.485,202400000.0
2007-04-03 19:07:00,97.48,97.485,97.475,97.48,86500002.0
2007-04-03 19:08:00,97.48,97.49,97.475,97.49,112000000.0
2007-04-03 19:09:00,97.49,97.49,97.485,97.49,99300000.0
2007-04-03 19:10:00,97.49,97.49,97.48,97.49,100500000.0
2007-04-03 19:11:00,97.485,97.49,97.48,97.48,62400000.0
2007-04-03 19:12:00,97.48,97.49,97.48,97.49,168299997.0
2007-04-03 19:13:00,97.49,97.49,97.475,97.485,232700001.0
2007-04-03 19:14:00,97.49,97.49,97.475,97.49,110400000.0
2007-04-03 19:15:00,97.485,97.49,97.485,97.49,60500001.0
2007-04-03 19:16:00,97.49,97.49,97.48,97.48,178400000.0
2007-04-03 19:17:00,97.48,97.49,97.465,97.48,384900000.0
2007-04-03 19:18:00,97.48,97.48,97.46,97.46,107700001.0
2007-04-03 19:19:00,97.46,97.47,97.45,97.46,38400000.0
2007-04-03 19:20:00,97.46,97.46,97.45,97.45,49600000.0
2007-04-03 19:21:00,97.45,97.45,97.44,97.445,238400001.0
2007-04-03 19:22:00,97.45,97.45,97.445,97.445,185599996.0
2007-04-03 19:23:00,97.445,97.46,97.445,97.46,154099994.0
2007-04-03 19:24:00,97.46,97.46,97.445,97.445,233899998.0
2007-04-03 19:25:00,97.455,97.47,97.455,97.465,174499993.0
2007-04-03 19:26:00,97.465,97.47,97.445,97.45,133499998.0
2007-04-03 19:27:00,97.445,97.455,97.445,97.455,122199998.0
2007-04-03 19:28:00,97.46,97.465,97.45,97.46,183099999.0
2007-04-03 19:29:00,97.455,97.46,97.445,97.46,432099999.0
2007-04-03 19:30:00,97.46,97.465,97.455,97.46,32800000.0
2007-04-03 19:31:00,97.46,97.46,97.44,97.445,72000000.0
2007-04-03 19:32:00,97.445,97.45,97.43,97.43,84800000.0
2007-04-03 19:33:00,97.43,97.43,97.385,97.41,947800013.0
2007-04-03 19:34:00,97.415,97.415,97.405,97.405,72700001.0
2007-04-03 19:35:00,97.41,97.41,97.365,97.37,517899995.0
2007-04-03 19:36:00,97.37,97.375,97.36,97.365,466900014.0
2007-04-03 19:37:00,97.36,97.37,97.355,97.36,128800001.0
2007-04-03 19:38:00,97.36,97.36,97.345,97.35,113300001.0
2007-04-03 19:39:00,97.355,97.36,97.35,97.355,102000003.0
2007-04-03 19:40:00,97.355,97.37,97.355,97.36,70400000.0
2007-04-03 19:41:00,97.355,97.36,97.35,97.36,164400000.0
2007-04-03 19:42:00,97.36,97.38,97.355,97.38,117000004.0
2007-04-03 19:43:00,97.37,97.375,97.36,97.36,275200000.0
2007-04-03 19:44:00,97.36,97.365,97.345,97.345,435500018.0
2007-04-03 19:45:00,97.35,97.36,97.345,97.36,482199999.0
2007-04-03 19:46:00,97.36,97.36,97.345,97.355,562900016.0
2007-04-03 19:47:00,97.345,97.36,97.31,97.31,365800000.0
2007-04-03 19:48:00,97.31,97.315,97.3,97.31,396499991.0
2007-04-03 19:49:00,97.31,97.315,97.3,97.31,184199998.0
2007-04-03 19:50:00,97.315,97.315,97.295,97.3,594300001.0
2007-04-03 19:51:00,97.3,97.315,97.29,97.315,581899997.0
2007-04-03 19:52:00,97.32,97.32,97.29,97.295,600000003.0
2007-04-03 19:53:00,97.295,97.31,97.295,97.3,257199998.0
2007-04-03 19:54:00,97.3,97.315,97.29,97.29,526899999.0
2007-04-03 19:55:00,97.29,97.295,97.255,97.26,797299992.0
2007-04-03 19:56:00,97.26,97.27,97.25,97.27,313200002.0
2007-04-03 19:57:00,97.27,97.275,97.245,97.245,471800000.0
2007-04-03 19:58:00,97.24,97.25,97.23,97.24,610700007.0
2007-04-03 19:59:00,97.235,97.26,97.235,97.255,391500002.0
2007-04-03 20:00:00,97.25,97.255,97.19,97.2,780500000.0
2007-04-03 20:01:00,97.195,97.22,97.19,97.22,312699998.0
2007-04-03 20:02:00,97.215,97.22,97.195,97.2,311599995.0
2007-04-03 20:03:00,97.205,97.225,97.205,97.225,401500000.0
2007-04-03 20:04:00,97.215,97.22,97.185,97.185,532900004.0
2007-04-03 20:05:00,97.195,97.2,97.175,97.19,699500001.0
2007-04-03 20:06:00,97.195,97.22,97.19,97.21,907199975.0
2007-04-03 20:07:00,97.205,97.225,97.2,97.225,430899998.0
2007-04-03 20:08:00,97.225,97.235,97.22,97.23,593800001.0
2007-04-03 20:09:00,97.23,97.235,97.225,97.235,478799989.0
2007-04-03 20:10:00,97.23,97.24,97.23,97.235,524499993.0
2007-04-03 20:11:00,97.235,97.245,97.225,97.225,384200004.0
2007-04-03 20:12:00,97.23,97.25,97.21,97.21,519100001.0
2007-04-03 20:13:00,97.21,97.215,97.205,97.205,423999992.0
2007-04-03 20:14:00,97.21,97.21,97.195,97.205,401400006.0
2007-04-03 20:15:00,97.21,97.21,97.195,97.205,273400002.0
2007-04-03 20:16:00,97.205,97.205,97.19,97.2,373600002.0
2007-04-03 20:17:00,97.2,97.205,97.19,97.195,479599999.0
2007-04-03 20:18:00,97.2,97.215,97.185,97.21,414100003.0
2007-04-03 20:19:00,97.205,97.21,97.2,97.21,258300000.0
2007-04-03 20:20:00,97.205,97.235,97.205,97.225,490099992.0
2007-04-03 20:21:00,97.225,97.235,97.2,97.23,432600002.0
2007-04-03 20:22:00,97.24,97.255,97.235,97.255,546600002.0
2007-04-03 20:23:00,97.245,97.245,97.235,97.245,342499999.0
2007-04-03 20:24:00,97.24,97.25,97.235,97.235,334000003.0
2007-04-03 20:25:00,97.235,97.245,97.235,97.24,83100002.0
2007-04-03 20:26:00,97.24,97.245,97.24,97.245,147599996.0
2007-04-03 20:27:00,97.245,97.26,97.235,97.25,587199994.0
2007-04-03 20:28:00,97.25,97.255,97.23,97.23,194399997.0
2007-04-03 20:29:00,97.24,97.24,97.215,97.235,254999996.0
2007-04-03 20:30:00,97.24,97.245,97.225,97.235,163400001.0
2007-04-03 20:31:00,97.23,97.235,97.23,97.23,72800000.0
2007-04-03 20:32:00,97.23,97.23,97.205,97.205,397600001.0
2007-04-03 20:33:00,97.21,97.24,97.205,97.24,271699998.0
2007-04-03 20:34:00,97.235,97.235,97.225,97.235,115800002.0
2007-04-03 20:35:00,97.235,97.24,97.23,97.23,54399998.0
2007-04-03 20:36:00,97.225,97.225,97.22,97.225,68800000.0
2007-04-03 20:37:00,97.225,97.23,97.22,97.225,149499999.0
2007-04-03 20:38:00,97.225,97.225,97.22,97.22,100999996.0
2007-04-03 20:39:00,97.225,97.23,97.225,97.23,56000000.0
2007-04-03 20:40:00,97.225,97.24,97.225,97.24,145100000.0
2007-04-03 20:41:00,97.24,97.25,97.24,97.25,42200000.0
2007-04-03 20:42:00,97.25,97.255,97.245,97.25,167199998.0
2007-04-03 20:43:00,97.25,97.26,97.245,97.25,417899994.0
2007-04-03 20:44:00,97.25,97.26,97.25,97.255,419499993.0
2007-04-03 20:45:00,97.25,97.28,97.25,97.265,359699996.0
2007-04-03 20:46:00,97.27,97.275,97.26,97.275,324599996.0
2007-04-03 20:47:00,97.27,97.27,97.255,97.255,290300000.0
2007-04-03 20:48:00,97.26,97.275,97.26,97.265,137799999.0
2007-04-03 20:49:00,97.265,97.27,97.26,97.27,64799999.0
2007-04-03 20:50:00,97.265,97.265,97.255,97.255,125600000.0
2007-04-03 20:51:00,97.26,97.26,97.235,97.245,204600005.0
2007-04-03 20:52:00,97.245,97.25,97.235,97.245,332800004.0
2007-04-03 20:53:00,97.255,97.26,97.24,97.25,415199999.0
2007-04-03 20:54:00,97.25,97.255,97.245,97.25,284399997.0
2007-04-03 20:55:00,97.255,97.26,97.245,97.26,408600008.0
2007-04-03 20:56:00,97.26,97.27,97.25,97.27,88000000.0
2007-04-03 20:57:00,97.265,97.285,97.25,97.285,331299997.0
2007-04-03 20:58:00,97.29,97.29,97.265,97.27,189999998.0
2007-04-03 20:59:00,97.27,97.27,97.255,97.26,500699999.0
2007-04-03 21:00:00,97.26,97.265,97.255,97.26,175200000.0
2007-04-03 21:01:00,97.26,97.275,97.26,97.275,164399998.0
2007-04-03 21:02:00,97.275,97.275,97.265,97.27,87400003.0
2007-04-03 21:03:00,97.27,97.275,97.27,97.27,266400000.0
2007-04-03 21:04:00,97.275,97.275,97.255,97.265,157599999.0
2007-04-03 21:05:00,97.27,97.27,97.26,97.27,53599998.0
2007-04-03 21:06:00,97.27,97.275,97.26,97.27,47700001.0
2007-04-03 21:07:00,97.27,97.28,97.27,97.275,154699995.0
2007-04-03 21:08:00,97.28,97.285,97.27,97.27,116399998.0
2007-04-03 21:09:00,97.27,97.27,97.26,97.26,54400000.0
2007-04-03 21:10:00,97.26,97.27,97.26,97.27,20800000.0
2007-04-03 21:11:00,97.27,97.27,97.26,97.27,16800000.0
2007-04-03 21:12:00,97.265,97.27,97.26,97.26,53600000.0
2007-04-03 21:13:00,97.26,97.26,97.25,97.25,137600000.0
2007-04-03 21:14:00,97.25,97.26,97.245,97.25,268100001.0
2007-04-03 21:15:00,97.25,97.26,97.25,97.25,48800000.0
2007-04-03 21:16:00,97.255,97.255,97.245,97.25,295999997.0
2007-04-03 21:17:00,97.25,97.26,97.25,97.26,164800000.0
2007-04-03 21:18:00,97.26,97.26,97.25,97.25,173600000.0
2007-04-03 21:19:00,97.25,97.26,97.245,97.26,350899996.0
2007-04-03 21:20:00,97.25,97.27,97.25,97.255,134399999.0
2007-04-03 21:21:00,97.255,97.255,97.25,97.255,28000000.0
2007-04-03 21:22:00,97.25,97.255,97.25,97.255,32000000.0
2007-04-03 21:23:00,97.255,97.275,97.255,97.27,103199999.0
2007-04-03 21:24:00,97.27,97.27,97.26,97.26,157599996.0
2007-04-03 21:25:00,97.26,97.26,97.26,97.26,40799998.0
2007-04-03 21:26:00,97.26,97.26,97.255,97.255,4800000.0
2007-04-03 21:27:00,97.25,97.26,97.25,97.255,83200000.0
2007-04-03 21:28:00,97.242,97.242,97.22,97.22,225800002.0
2007-04-03 21:29:00,97.25,97.265,97.245,97.245,364900001.0
2007-04-03 21:30:00,97.25,97.27,97.245,97.265,221400003.0
2007-04-03 21:31:00,97.265,97.265,97.265,97.265,22400000.0
2007-04-03 21:32:00,97.265,97.265,97.265,97.265,152800000.0
2007-04-03 21:33:00,97.265,97.27,97.25,97.26,379100001.0
2007-04-03 21:34:00,97.265,97.265,97.25,97.265,54400002.0
2007-04-03 21:35:00,97.265,97.265,97.265,97.265,30400000.0
2007-04-03 21:36:00,97.265,97.27,97.26,97.26,105399999.0
2007-04-03 21:37:00,97.265,97.27,97.265,97.265,81600000.0
2007-04-03 21:38:00,97.265,97.265,97.26,97.26,94300001.0
2007-04-03 21:39:00,97.265,97.265,97.25,97.265,114400001.0
2007-04-03 21:40:00,97.265,97.265,97.255,97.255,14400000.0
2007-04-03 21:41:00,97.26,97.27,97.25,97.25,353399998.0
2007-04-03 21:42:00,97.255,97.26,97.25,97.25,131200000.0
2007-04-03 21:43:00,97.255,97.26,97.245,97.25,215999998.0
2007-04-03 21:44:00,97.245,97.27,97.245,97.255,672699994.0
2007-04-03 21:45:00,97.26,97.26,97.25,97.26,272199993.0
2007-04-03 21:46:00,97.255,97.265,97.255,97.26,361299995.0
2007-04-03 21:47:00,97.26,97.28,97.26,97.27,429499999.0
2007-04-03 21:48:00,97.27,97.27,97.255,97.26,301599994.0
2007-04-03 21:49:00,97.26,97.28,97.255,97.27,812200008.0
2007-04-03 21:50:00,97.28,97.285,97.27,97.27,315699996.0
2007-04-03 21:51:00,97.27,97.28,97.255,97.26,159200000.0
2007-04-03 21:52:00,97.26,97.28,97.25,97.28,495099991.0
2007-04-03 21:53:00,97.28,97.28,97.26,97.265,248500001.0
2007-04-03 21:54:00,97.265,97.275,97.265,97.27,202600000.0
2007-04-03 21:55:00,97.27,97.285,97.26,97.285,185399996.0
2007-04-03 21:56:00,97.28,97.3,97.28,97.3,254000003.0
2007-04-03 21:57:00,97.295,97.305,97.29,97.29,231499999.0
2007-04-03 21:58:00,97.295,97.315,97.295,97.305,405700004.0
2007-04-03 21:59:00,97.31,97.315,97.31,97.31,288999995.0
2007-04-03 22:00:00,97.31,97.31,97.3,97.305,80799997.0
2007-04-03 22:01:00,97.31,97.31,97.3,97.3,95200000.0
2007-04-03 22:02:00,97.3,97.3,97.28,97.295,399100002.0
2007-04-03 22:03:00,97.29,97.3,97.285,97.3,194399998.0
2007-04-03 22:04:00,97.29,97.3,97.285,97.3,222100000.0
2007-04-03 22:05:00,97.3,97.3,97.29,97.29,151200000.0
2007-04-03 22:06:00,97.29,97.29,97.275,97.285,126400000.0
2007-04-03 22:07:00,97.285,97.3,97.285,97.3,163200001.0
2007-04-03 22:08:00,97.29,97.295,97.29,97.29,180800000.0
2007-04-03 22:09:00,97.295,97.3,97.285,97.295,167200000.0
2007-04-03 22:10:00,97.29,97.3,97.29,97.295,106400002.0
2007-04-03 22:11:00,97.295,97.3,97.29,97.29,103300000.0
2007-04-03 22:12:00,97.29,97.29,97.28,97.285,94399999.0
2007-04-03 22:13:00,97.29,97.29,97.28,97.285,108800000.0
2007-04-03 22:14:00,97.29,97.29,97.285,97.285,84800000.0
2007-04-03 22:15:00,97.29,97.29,97.28,97.285,88300000.0
2007-04-03 22:16:00,97.29,97.295,97.29,97.295,15200000.0
2007-04-03 22:17:00,97.29,97.295,97.29,97.295,55200000.0
2007-04-03 22:18:00,97.295,97.3,97.285,97.3,149900000.0
2007-04-03 22:19:00,97.29,97.3,97.29,97.295,134300000.0
2007-04-03 22:20:00,97.29,97.295,97.29,97.29,111200000.0
2007-04-03 22:21:00,97.29,97.305,97.29,97.3,182200001.0
2007-04-03 22:22:00,97.305,97.305,97.3,97.3,14800000.0
2007-04-03 22:23:00,97.295,97.3,97.28,97.3,119599999.0
2007-04-03 22:24:00,97.29,97.3,97.28,97.29,127200001.0
2007-04-03 22:25:00,97.29,97.29,97.275,97.285,101600000.0
2007-04-03 22:26:00,97.29,97.29,97.275,97.29,96000000.0
2007-04-03 22:27:00,97.275,97.28,97.275,97.275,46400000.0
2007-04-03 22:28:00,97.28,97.28,97.265,97.275,59900001.0
2007-04-03 22:29:00,97.275,97.29,97.27,97.29,98399999.0
2007-04-03 22:30:00,97.29,97.29,97.28,97.285,24000000.0
2007-04-03 22:31:00,97.29,97.29,97.28,97.28,29600000.0
2007-04-03 22:32:00,97.285,97.29,97.28,97.28,110500000.0
2007-04-03 22:33:00,97.29,97.295,97.28,97.29,81000000.0
2007-04-03 22:34:00,97.29,97.3,97.275,97.28,119099999.0
2007-04-03 22:35:00,97.28,97.29,97.27,97.29,117599999.0
2007-04-03 22:36:00,97.29,97.29,97.28,97.28,31200000.0
2007-04-03 22:37:00,97.28,97.285,97.28,97.285,60800000.0
2007-04-03 22:38:00,97.29,97.29,97.29,97.29,9600000.0
2007-04-03 22:39:00,97.29,97.3,97.285,97.3,35200000.0
2007-04-03 22:40:00,97.3,97.3,97.28,97.29,229599999.0
2007-04-03 22:41:00,97.29,97.3,97.285,97.3,137599999.0
2007-04-03 22:42:00,97.3,97.3,97.28,97.28,120800000.0
2007-04-03 22:43:00,97.28,97.28,97.27,97.28,45600000.0
2007-04-03 22:44:00,97.28,97.28,97.27,97.27,64799999.0
2007-04-03 22:45:00,97.275,97.275,97.27,97.27,78399999.0
2007-04-03 22:46:00,97.28,97.28,97.265,97.265,72699999.0
2007-04-03 22:47:00,97.27,97.27,97.27,97.27,29600000.0
2007-04-03 22:48:00,97.27,97.27,97.255,97.255,186599999.0
2007-04-03 22:49:00,97.26,97.28,97.26,97.28,176600000.0
2007-04-03 22:50:00,97.275,97.275,97.26,97.275,97099998.0
2007-04-03 22:51:00,97.254,97.254,97.234,97.237,542800000.0
2007-04-03 22:52:00,97.275,97.285,97.27,97.275,41600000.0
2007-04-03 22:53:00,97.28,97.28,97.275,97.28,32000000.0
2007-04-03 22:54:00,97.275,97.28,97.27,97.28,75399999.0
2007-04-03 22:55:00,97.28,97.28,97.275,97.275,13600000.0
2007-04-03 22:56:00,97.275,97.28,97.275,97.28,23200000.0
2007-04-03 22:57:00,97.28,97.295,97.28,97.29,38400000.0
2007-04-03 22:58:00,97.295,97.295,97.28,97.285,172700001.0
2007-04-03 22:59:00,97.285,97.29,97.255,97.26,105700001.0
2007-04-03 23:00:00,97.26,97.328,97.217,97.328,221000000.0
2007-04-03 23:01:00,97.265,97.285,97.25,97.26,73400000.0
2007-04-03 23:02:00,97.255,97.255,97.235,97.235,60000000.0
2007-04-03 23:03:00,97.245,97.26,97.24,97.25,72000000.0
2007-04-03 23:04:00,97.25,97.25,97.23,97.23,27200000.0
2007-04-03 23:05:00,97.26,97.265,97.24,97.25,31100000.0
2007-04-03 23:06:00,97.25,97.26,97.24,97.26,48000000.0
2007-04-03 23:07:00,97.255,97.26,97.24,97.26,34100000.0
2007-04-03 23:08:00,97.25,97.26,97.24,97.26,60000000.0
2007-04-03 23:09:00,97.24,97.27,97.24,97.26,38300000.0
2007-04-03 23:10:00,97.26,97.265,97.26,97.265,10400000.0
2007-04-03 23:11:00,97.27,97.27,97.24,97.26,41900000.0
2007-04-03 23:12:00,97.24,97.265,97.24,97.255,100900000.0
2007-04-03 23:13:00,97.25,97.265,97.24,97.265,70400000.0
2007-04-03 23:14:00,97.26,97.27,97.24,97.25,130400000.0
2007-04-03 23:15:00,97.26,97.265,97.26,97.265,36800000.0
2007-04-03 23:16:00,97.27,97.275,97.25,97.27,198600000.0
2007-04-03 23:17:00,97.27,97.275,97.27,97.27,60800000.0
2007-04-03 23:18:00,97.27,97.28,97.26,97.28,102400000.0
2007-04-03 23:19:00,97.28,97.28,97.25,97.26,230899999.0
2007-04-03 23:20:00,97.26,97.28,97.25,97.27,222499999.0
2007-04-03 23:21:00,97.265,97.27,97.26,97.265,119700000.0
2007-04-03 23:22:00,97.265,97.275,97.265,97.27,20000000.0
2007-04-03 23:23:00,97.275,97.275,97.26,97.265,34800000.0
2007-04-03 23:24:00,97.27,97.275,97.25,97.27,149199999.0
2007-04-03 23:25:00,97.275,97.28,97.27,97.27,144500000.0
2007-04-03 23:26:00,97.275,97.285,97.27,97.28,199200000.0
2007-04-03 23:27:00,97.275,97.29,97.27,97.27,203400000.0
2007-04-03 23:28:00,97.275,97.28,97.25,97.27,124000000.0
2007-04-03 23:29:00,97.265,97.265,97.24,97.26,100000000.0
2007-04-03 23:30:00,97.24,97.26,97.24,97.26,102400000.0
2007-04-03 23:31:00,97.245,97.245,97.21,97.21,115299999.0
2007-04-03 23:32:00,97.22,97.25,97.21,97.21,200300000.0
2007-04-03 23:33:00,97.24,97.25,97.23,97.25,62799998.0
2007-04-03 23:34:00,97.25,97.255,97.245,97.245,80000000.0
2007-04-03 23:35:00,97.245,97.245,97.24,97.24,63999998.0
2007-04-03 23:36:00,97.245,97.25,97.21,97.21,81600000.0
2007-04-03 23:37:00,97.24,97.25,97.225,97.23,140000000.0
2007-04-03 23:38:00,97.21,97.245,97.21,97.21,80800000.0
2007-04-03 23:39:00,97.235,97.24,97.2,97.235,22400000.0
2007-04-03 23:40:00,97.23,97.235,97.2,97.235,20800000.0
2007-04-03 23:41:00,97.24,97.24,97.225,97.225,40800000.0
2007-04-03 23:42:00,97.23,97.23,97.22,97.23,59999998.0
2007-04-03 23:43:00,97.23,97.24,97.23,97.23,103699998.0
2007-04-03 23:44:00,97.23,97.24,97.225,97.23,113199998.0
2007-04-03 23:45:00,97.23,97.255,97.23,97.24,147999999.0
2007-04-03 23:46:00,97.235,97.24,97.23,97.23,126399997.0
2007-04-03 23:47:00,97.235,97.235,97.22,97.22,58100000.0
2007-04-03 23:48:00,97.22,97.245,97.215,97.225,120499998.0
2007-04-03 23:49:00,97.225,97.225,97.225,97.225,61100000.0
2007-04-03 23:50:00,97.225,97.245,97.21,97.245,57500000.0
2007-04-03 23:51:00,97.245,97.245,97.23,97.23,87400000.0
2007-04-03 23:52:00,97.23,97.245,97.19,97.245,176500000.0
2007-04-03 23:53:00,97.225,97.225,97.225,97.225,36000000.0
2007-04-03 23:54:00,97.235,97.245,97.225,97.245,108100000.0
2007-04-03 23:55:00,97.235,97.245,97.19,97.235,137699998.0
2007-04-03 23:56:00,97.23,97.23,97.22,97.225,30000000.0
2007-04-03 23:57:00,97.245,97.245,97.19,97.19,145500000.0
2007-04-03 23:58:00,97.245,97.245,97.205,97.225,169500000.0
2007-04-03 23:59:00,97.2,97.225,97.17,97.225,109900000.0
2007-04-04 00:00:00,97.225,97.225,97.18,97.215,104500000.0
2007-04-04 00:01:00,97.215,97.215,97.185,97.19,260500000.0
2007-04-04 00:02:00,97.19,97.215,97.16,97.215,98900000.0
2007-04-04 00:03:00,97.19,97.215,97.16,97.215,120200000.0
2007-04-04 00:04:00,97.205,97.205,97.15,97.195,312399998.0
2007-04-04 00:05:00,97.185,97.195,97.185,97.19,44700000.0
2007-04-04 00:06:00,97.195,97.215,97.195,97.205,123700000.0
2007-04-04 00:07:00,97.19,97.215,97.19,97.195,65500000.0
2007-04-04 00:08:00,97.215,97.215,97.19,97.195,45599999.0
2007-04-04 00:09:00,97.205,97.205,97.19,97.19,39700000.0
2007-04-04 00:10:00,97.215,97.215,97.19,97.19,73000000.0
2007-04-04 00:11:00,97.19,97.205,97.19,97.195,76600000.0
2007-04-04 00:12:00,97.205,97.215,97.19,97.195,87400000.0
2007-04-04 00:13:00,97.205,97.215,97.175,97.185,93000000.0
2007-04-04 00:14:00,97.185,97.195,97.18,97.18,22300000.0
2007-04-04 00:15:00,97.205,97.205,97.205,97.205,38000000.0
2007-04-04 00:16:00,97.206,97.206,97.18,97.18,554799986.0
2007-04-04 00:17:00,97.205,97.205,97.185,97.205,44500000.0
2007-04-04 00:18:00,97.195,97.205,97.18,97.205,79600000.0
2007-04-04 00:19:00,97.18,97.215,97.18,97.215,63800000.0
2007-04-04 00:20:00,97.215,97.215,97.19,97.205,69300000.0
2007-04-04 00:21:00,97.18,97.18,97.175,97.175,247300003.0
2007-04-04 00:22:00,97.226,97.226,97.184,97.184,146000000.0
2007-04-04 00:23:00,97.205,97.205,97.18,97.195,80400000.0
2007-04-04 00:24:00,97.17,97.205,97.17,97.195,100200000.0
2007-04-04 00:25:00,97.18,97.195,97.17,97.18,78100000.0
2007-04-04 00:26:00,97.195,97.195,97.18,97.18,84499999.0
2007-04-04 00:27:00,97.195,97.195,97.18,97.195,42800000.0
2007-04-04 00:28:00,97.195,97.195,97.18,97.195,130999999.0
2007-04-04 00:29:00,97.18,97.195,97.17,97.195,52000000.0
2007-04-04 00:30:00,97.195,97.195,97.195,97.195,9500000.0
2007-04-04 00:31:00,97.175,97.195,97.175,97.195,38000000.0
2007-04-04 00:32:00,97.195,97.195,97.165,97.165,119800000.0
2007-04-04 00:33:00,97.165,97.17,97.155,97.155,147200000.0
2007-04-04 00:34:00,97.165,97.165,97.155,97.165,162500002.0
2007-04-04 00:35:00,97.155,97.195,97.155,97.185,124700002.0
2007-04-04 00:36:00,97.175,97.19,97.15,97.155,259500003.0
2007-04-04 00:37:00,97.155,97.165,97.145,97.15,225800001.0
2007-04-04 00:38:00,97.155,97.155,97.15,97.155,153200000.0
2007-04-04 00:39:00,97.155,97.165,97.155,97.165,104700000.0
2007-04-04 00:40:00,97.165,97.175,97.155,97.165,256399998.0
2007-04-04 00:41:00,97.16,97.175,97.155,97.17,148799999.0
2007-04-04 00:42:00,97.175,97.175,97.175,97.175,28600000.0
2007-04-04 00:43:00,97.16,97.165,97.15,97.15,79300000.0
2007-04-04 00:44:00,97.155,97.155,97.12,97.12,111199999.0
2007-04-04 00:45:00,97.12,97.14,97.105,97.12,250699997.0
2007-04-04 00:46:00,97.145,97.145,97.12,97.12,38100000.0
2007-04-04 00:47:00,97.14,97.155,97.12,97.155,56400000.0
2007-04-04 00:48:00,97.155,97.155,97.14,97.14,29300000.0
2007-04-04 00:49:00,97.125,97.155,97.125,97.155,64500000.0
2007-04-04 00:50:00,97.155,97.155,97.155,97.155,99900000.0
2007-04-04 00:51:00,97.155,97.155,97.155,97.155,61800000.0
2007-04-04 00:52:00,97.165,97.165,97.155,97.16,163200000.0
2007-04-04 00:53:00,97.16,97.16,97.13,97.135,152300000.0
2007-04-04 00:54:00,97.13,97.155,97.11,97.145,282700000.0
2007-04-04 00:55:00,97.135,97.155,97.11,97.155,163000000.0
2007-04-04 00:56:00,97.155,97.155,97.125,97.13,186799998.0
2007-04-04 00:57:00,97.125,97.155,97.12,97.125,150600000.0
2007-04-04 00:58:00,97.125,97.13,97.12,97.13,31200001.0
2007-04-04 00:59:00,97.135,97.155,97.135,97.135,57000000.0
2007-04-04 01:00:00,97.135,97.155,97.125,97.155,129099998.0
2007-04-04 01:01:00,97.135,97.155,97.125,97.13,220999997.0
2007-04-04 01:02:00,97.125,97.155,97.125,97.14,117999998.0
2007-04-04 01:03:00,97.13,97.13,97.12,97.125,84800000.0
2007-04-04 01:04:00,97.125,97.125,97.125,97.125,16000000.0
2007-04-04 01:05:00,97.125,97.125,97.12,97.12,80799996.0
2007-04-04 01:06:00,97.13,97.13,97.13,97.13,5600000.0
2007-04-04 01:07:00,97.13,97.14,97.13,97.14,1600000.0
2007-04-04 01:08:00,97.14,97.14,97.125,97.14,25600000.0
2007-04-04 01:09:00,97.123,97.159,97.115,97.115,39500000.0
2007-04-04 01:10:00,97.14,97.15,97.13,97.15,88800000.0
2007-04-04 01:11:00,97.15,97.15,97.15,97.15,800000.0
2007-04-04 01:12:00,97.14,97.14,97.13,97.14,10400000.0
2007-04-04 01:13:00,97.14,97.14,97.135,97.14,32000000.0
2007-04-04 01:14:00,97.135,97.155,97.135,97.15,115900002.0
2007-04-04 01:15:00,97.15,97.15,97.14,97.15,6400000.0
2007-04-04 01:16:00,97.15,97.15,97.135,97.145,57500001.0
2007-04-04 01:17:00,97.14,97.145,97.14,97.14,30400000.0
2007-04-04 01:18:00,97.14,97.14,97.115,97.12,86100001.0
2007-04-04 01:19:00,97.12,97.13,97.085,97.085,159599999.0
2007-04-04 01:20:00,97.085,97.11,97.085,97.11,212899998.0
2007-04-04 01:21:00,97.11,97.11,97.1,97.1,18400000.0
2007-04-04 01:22:00,97.1,97.12,97.1,97.12,66400000.0
2007-04-04 01:23:00,97.12,97.12,97.12,97.12,37599999.0
2007-04-04 01:24:00,97.12,97.13,97.12,97.12,164799997.0
2007-04-04 01:25:00,97.12,97.125,97.115,97.12,32800000.0
2007-04-04 01:26:00,97.115,97.115,97.11,97.11,25599999.0
2007-04-04 01:27:00,97.11,97.11,97.105,97.11,28800001.0
2007-04-04 01:28:00,97.11,97.11,97.105,97.105,21599999.0
2007-04-04 01:29:00,97.095,97.1,97.095,97.1,40600000.0
2007-04-04 01:30:00,97.095,97.095,97.065,97.075,161900000.0
2007-04-04 01:31:00,97.065,97.075,97.05,97.05,402899996.0
2007-04-04 01:32:00,97.055,97.08,97.05,97.06,109600000.0
2007-04-04 01:33:00,97.065,97.075,97.055,97.06,167899997.0
2007-04-04 01:34:00,97.06,97.08,97.045,97.065,105599999.0
2007-04-04 01:35:00,97.075,97.08,97.045,97.05,164799999.0
2007-04-04 01:36:00,97.045,97.05,97.035,97.05,286800004.0
2007-04-04 01:37:00,97.04,97.115,97.04,97.115,398900000.0
2007-04-04 01:38:00,97.11,97.135,97.105,97.13,434199998.0
2007-04-04 01:39:00,97.13,97.18,97.12,97.17,428800002.0
2007-04-04 01:40:00,97.165,97.165,97.145,97.15,174999998.0
2007-04-04 01:41:00,97.16,97.17,97.135,97.155,226399994.0
2007-04-04 01:42:00,97.155,97.16,97.125,97.135,280700002.0
2007-04-04 01:43:00,97.13,97.155,97.13,97.15,219099995.0
2007-04-04 01:44:00,97.15,97.16,97.135,97.145,368999998.0
2007-04-04 01:45:00,97.14,97.145,97.13,97.135,155600003.0
2007-04-04 01:46:00,97.13,97.15,97.13,97.15,274500002.0
2007-04-04 01:47:00,97.15,97.16,97.145,97.145,238999996.0
2007-04-04 01:48:00,97.15,97.17,97.145,97.16,200799997.0
2007-04-04 01:49:00,97.16,97.17,97.16,97.165,211999997.0
2007-04-04 01:50:00,97.17,97.18,97.15,97.155,317399999.0
2007-04-04 01:51:00,97.155,97.155,97.135,97.14,179899996.0
2007-04-04 01:52:00,97.14,97.145,97.135,97.145,338899994.0
2007-04-04 01:53:00,97.14,97.15,97.14,97.145,106400000.0
2007-04-04 01:54:00,97.15,97.17,97.145,97.165,310400000.0
2007-04-04 01:55:00,97.17,97.19,97.165,97.175,336999992.0
2007-04-04 01:56:00,97.175,97.175,97.15,97.15,231800002.0
2007-04-04 01:57:00,97.15,97.15,97.135,97.145,111100002.0
2007-04-04 01:58:00,97.145,97.16,97.145,97.16,29600001.0
2007-04-04 01:59:00,97.16,97.165,97.155,97.16,21600000.0
2007-04-04 02:00:00,97.16,97.175,97.145,97.15,355400003.0
2007-04-04 02:01:00,97.15,97.16,97.145,97.145,506099999.0
2007-04-04 02:02:00,97.14,97.16,97.14,97.16,328599996.0
2007-04-04 02:03:00,97.16,97.17,97.16,97.165,83400000.0
2007-04-04 02:04:00,97.165,97.165,97.145,97.145,118099997.0
2007-04-04 02:05:00,97.15,97.15,97.14,97.14,127199999.0
2007-04-04 02:06:00,97.145,97.145,97.13,97.14,197600002.0
2007-04-04 02:07:00,97.14,97.165,97.13,97.16,423799993.0
2007-04-04 02:08:00,97.16,97.16,97.15,97.16,202899997.0
2007-04-04 02:09:00,97.17,97.17,97.13,97.145,323900001.0
2007-04-04 02:10:00,97.145,97.15,97.145,97.15,68800000.0
2007-04-04 02:11:00,97.15,97.15,97.12,97.14,546399991.0
2007-04-04 02:12:00,97.14,97.15,97.13,97.13,354200000.0
2007-04-04 02:13:00,97.135,97.145,97.12,97.125,362799994.0
2007-04-04 02:14:00,97.13,97.13,97.115,97.125,278500003.0
2007-04-04 02:15:00,97.125,97.125,97.11,97.11,95999998.0
2007-04-04 02:16:00,97.11,97.13,97.11,97.115,196300000.0
2007-04-04 02:17:00,97.12,97.12,97.1,97.1,282400002.0
2007-04-04 02:18:00,97.1,97.1,97.095,97.1,111200000.0
2007-04-04 02:19:00,97.095,97.1,97.09,97.1,292400002.0
2007-04-04 02:20:00,97.1,97.12,97.09,97.09,324599998.0
2007-04-04 02:21:00,97.095,97.1,97.08,97.08,220600000.0
2007-04-04 02:22:00,97.08,97.08,97.07,97.075,187200002.0
2007-04-04 02:23:00,97.08,97.08,97.07,97.075,216800004.0
2007-04-04 02:24:00,97.07,97.075,97.045,97.045,407200003.0
2007-04-04 02:25:00,97.045,97.05,97.015,97.03,461700007.0
2007-04-04 02:26:00,97.025,97.04,97.015,97.02,246099999.0
2007-04-04 02:27:00,97.02,97.04,97.02,97.035,150100003.0
2007-04-04 02:28:00,97.035,97.04,97.02,97.025,106799999.0
2007-04-04 02:29:00,97.035,97.05,97.035,97.05,256899999.0
2007-04-04 02:30:00,97.05,97.09,97.05,97.09,268699995.0
2007-04-04 02:31:00,97.085,97.1,97.07,97.09,319999993.0
2007-04-04 02:32:00,97.09,97.095,97.08,97.08,405699998.0
2007-04-04 02:33:00,97.09,97.1,97.075,97.09,409599991.0
2007-04-04 02:34:00,97.1,97.1,97.08,97.09,478900003.0
2007-04-04 02:35:00,97.09,97.1,97.085,97.095,270600001.0
2007-04-04 02:36:00,97.1,97.11,97.1,97.11,46200001.0
2007-04-04 02:37:00,97.1,97.125,97.095,97.12,291500003.0
2007-04-04 02:38:00,97.115,97.12,97.1,97.1,125600002.0
2007-04-04 02:39:00,97.1,97.115,97.1,97.105,98400000.0
2007-04-04 02:40:00,97.11,97.13,97.11,97.125,207199999.0
2007-04-04 02:41:00,97.13,97.13,97.125,97.13,86399996.0
2007-04-04 02:42:00,97.13,97.15,97.13,97.14,127199997.0
2007-04-04 02:43:00,97.14,97.16,97.14,97.155,216000000.0
2007-04-04 02:44:00,97.155,97.17,97.145,97.15,171000001.0
2007-04-04 02:45:00,97.145,97.16,97.125,97.15,234100004.0
2007-04-04 02:46:00,97.15,97.18,97.15,97.18,169600001.0
2007-04-04 02:47:00,97.18,97.2,97.17,97.18,118400000.0
2007-04-04 02:48:00,97.18,97.18,97.17,97.18,20800000.0
2007-04-04 02:49:00,97.18,97.18,97.16,97.16,141600000.0
2007-04-04 02:50:00,97.16,97.18,97.16,97.18,21600000.0
2007-04-04 02:51:00,97.17,97.17,97.165,97.17,57200001.0
2007-04-04 02:52:00,97.18,97.18,97.17,97.175,49599999.0
2007-04-04 02:53:00,97.18,97.19,97.175,97.18,116400005.0
2007-04-04 02:54:00,97.19,97.23,97.19,97.23,72400000.0
2007-04-04 02:55:00,97.23,97.23,97.18,97.2,516300001.0
2007-04-04 02:56:00,97.195,97.2,97.19,97.2,161600002.0
2007-04-04 02:57:00,97.2,97.22,97.2,97.22,154400001.0
2007-04-04 02:58:00,97.22,97.22,97.195,97.2,234600005.0
2007-04-04 02:59:00,97.195,97.21,97.19,97.21,166400001.0
2007-04-04 03:00:00,97.21,97.22,97.195,97.195,175199998.0
2007-04-04 03:01:00,97.195,97.21,97.195,97.21,230400006.0
2007-04-04 03:02:00,97.21,97.21,97.2,97.205,104799999.0
2007-04-04 03:03:00,97.21,97.23,97.205,97.22,147900000.0
2007-04-04 03:04:00,97.22,97.22,97.205,97.22,24400000.0
2007-04-04 03:05:00,97.21,97.21,97.185,97.19,211099999.0
2007-04-04 03:06:00,97.19,97.19,97.175,97.18,225400001.0
2007-04-04 03:07:00,97.18,97.195,97.17,97.195,358399997.0
2007-04-04 03:08:00,97.2,97.2,97.18,97.19,105900000.0
2007-04-04 03:09:00,97.18,97.18,97.175,97.175,28000000.0
2007-04-04 03:10:00,97.175,97.175,97.17,97.17,54299999.0
2007-04-04 03:11:00,97.17,97.175,97.17,97.175,156400002.0
2007-04-04 03:12:00,97.17,97.18,97.17,97.17,157600001.0
2007-04-04 03:13:00,97.17,97.17,97.15,97.155,77200000.0
2007-04-04 03:14:00,97.155,97.16,97.13,97.13,147200000.0
2007-04-04 03:15:00,97.13,97.13,97.1,97.115,280000002.0
2007-04-04 03:16:00,97.12,97.135,97.12,97.12,175199999.0
2007-04-04 03:17:00,97.12,97.12,97.115,97.12,87200003.0
2007-04-04 03:18:00,97.12,97.135,97.12,97.13,62400000.0
2007-04-04 03:19:00,97.13,97.13,97.12,97.125,51200001.0
2007-04-04 03:20:00,97.135,97.135,97.135,97.135,56000000.0
2007-04-04 03:21:00,97.135,97.155,97.135,97.15,169499999.0
2007-04-04 03:22:00,97.15,97.155,97.14,97.145,132500000.0
2007-04-04 03:23:00,97.15,97.155,97.14,97.155,136300000.0
2007-04-04 03:24:00,97.15,97.16,97.14,97.16,113600000.0
2007-04-04 03:25:00,97.16,97.16,97.14,97.14,88400001.0
2007-04-04 03:26:00,97.135,97.14,97.135,97.14,151499994.0
2007-04-04 03:27:00,97.14,97.14,97.135,97.14,35299999.0
2007-04-04 03:28:00,97.14,97.14,97.115,97.12,119200000.0
2007-04-04 03:29:00,97.125,97.125,97.09,97.12,89600000.0
2007-04-04 03:30:00,97.13,97.13,97.115,97.125,120900000.0
2007-04-04 03:31:00,97.125,97.145,97.125,97.135,96000000.0
2007-04-04 03:32:00,97.14,97.145,97.13,97.13,157500000.0
2007-04-04 03:33:00,97.135,97.14,97.125,97.125,269499995.0
2007-04-04 03:34:00,97.13,97.135,97.125,97.13,208000000.0
2007-04-04 03:35:00,97.13,97.14,97.125,97.13,295799996.0
2007-04-04 03:36:00,97.13,97.135,97.13,97.135,96000000.0
2007-04-04 03:37:00,97.135,97.135,97.13,97.135,91399999.0
2007-04-04 03:38:00,97.135,97.14,97.13,97.13,126399997.0
2007-04-04 03:39:00,97.13,97.135,97.13,97.135,87999997.0
2007-04-04 03:40:00,97.135,97.135,97.125,97.135,243399993.0
2007-04-04 03:41:00,97.13,97.14,97.115,97.115,536000010.0
2007-04-04 03:42:00,97.105,97.13,97.105,97.12,117600001.0
2007-04-04 03:43:00,97.13,97.13,97.12,97.12,12000000.0
2007-04-04 03:44:00,97.12,97.125,97.12,97.12,86400000.0
2007-04-04 03:45:00,97.12,97.12,97.105,97.115,116800000.0
2007-04-04 03:46:00,97.115,97.12,97.105,97.105,81600002.0
2007-04-04 03:47:00,97.1,97.105,97.1,97.1,90400000.0
2007-04-04 03:48:00,97.1,97.1,97.09,97.09,41600000.0
2007-04-04 03:49:00,97.09,97.1,97.085,97.1,100799997.0
2007-04-04 03:50:00,97.09,97.1,97.085,97.09,234599995.0
2007-04-04 03:51:00,97.09,97.095,97.08,97.09,233500000.0
2007-04-04 03:52:00,97.085,97.1,97.08,97.095,194899998.0
2007-04-04 03:53:00,97.095,97.105,97.095,97.1,421100005.0
2007-04-04 03:54:00,97.105,97.105,97.1,97.1,77600000.0
2007-04-04 03:55:00,97.105,97.11,97.105,97.11,33599999.0
2007-04-04 03:56:00,97.11,97.11,97.1,97.105,194400000.0
2007-04-04 03:57:00,97.1,97.11,97.09,97.1,168000001.0
2007-04-04 03:58:00,97.1,97.11,97.1,97.1,121599999.0
2007-04-04 03:59:00,97.1,97.11,97.095,97.105,177400002.0
2007-04-04 04:00:00,97.1,97.11,97.1,97.11,128899998.0
2007-04-04 04:01:00,97.11,97.11,97.1,97.11,150000001.0
2007-04-04 04:02:00,97.11,97.11,97.095,97.1,239700005.0
2007-04-04 04:03:00,97.11,97.11,97.095,97.105,103400002.0
2007-04-04 04:04:00,97.11,97.12,97.105,97.115,68800002.0
2007-04-04 04:05:00,97.115,97.13,97.115,97.13,76000002.0
2007-04-04 04:06:00,97.125,97.125,97.115,97.115,219700008.0
2007-04-04 04:07:00,97.115,97.12,97.115,97.115,90500003.0
2007-04-04 04:08:00,97.125,97.125,97.12,97.12,42399999.0
2007-04-04 04:09:00,97.125,97.15,97.125,97.15,182700000.0
2007-04-04 04:10:00,97.15,97.17,97.15,97.16,51200000.0
2007-04-04 04:11:00,97.16,97.16,97.135,97.14,173000001.0
2007-04-04 04:12:00,97.16,97.16,97.135,97.14,265400005.0
2007-04-04 04:13:00,97.14,97.15,97.135,97.14,86500002.0
2007-04-04 04:14:00,97.14,97.14,97.13,97.13,56800001.0
2007-04-04 04:15:00,97.125,97.145,97.125,97.135,122300002.0
2007-04-04 04:16:00,97.135,97.14,97.125,97.125,124900000.0
2007-04-04 04:17:00,97.13,97.13,97.125,97.125,131100004.0
2007-04-04 04:18:00,97.13,97.13,97.12,97.12,102200002.0
2007-04-04 04:19:00,97.12,97.12,97.11,97.12,576200012.0
2007-04-04 04:20:00,97.115,97.12,97.105,97.115,219700005.0
2007-04-04 04:21:00,97.11,97.115,97.11,97.115,122400005.0
2007-04-04 04:22:00,97.11,97.115,97.105,97.105,64600001.0
2007-04-04 04:23:00,97.12,97.13,97.11,97.12,36800000.0
2007-04-04 04:24:00,97.12,97.12,97.11,97.12,106400000.0
2007-04-04 04:25:00,97.12,97.12,97.12,97.12,48800000.0
2007-04-04 04:26:00,97.115,97.13,97.115,97.12,152500003.0
2007-04-04 04:27:00,97.115,97.12,97.115,97.12,16800000.0
2007-04-04 04:28:00,97.115,97.12,97.11,97.115,14400000.0
2007-04-04 04:29:00,97.12,97.12,97.1,97.11,80000000.0
2007-04-04 04:30:00,97.11,97.115,97.105,97.105,273900010.0
2007-04-04 04:31:00,97.11,97.12,97.11,97.12,32000000.0
2007-04-04 04:32:00,97.12,97.12,97.11,97.11,19200000.0
2007-04-04 04:33:00,97.11,97.11,97.11,97.11,7200000.0
2007-04-04 04:34:00,97.1,97.1,97.095,97.1,44800001.0
2007-04-04 04:35:00,97.1,97.1,97.1,97.1,7200000.0
2007-04-04 04:36:00,97.077,97.082,97.073,97.082,49200000.0
2007-04-04 04:37:00,97.1,97.11,97.1,97.1,118399998.0
2007-04-04 04:38:00,97.1,97.1,97.095,97.095,48800002.0
2007-04-04 04:39:00,97.1,97.11,97.1,97.11,57600000.0
2007-04-04 04:40:00,97.11,97.11,97.1,97.1,27200000.0
2007-04-04 04:41:00,97.095,97.1,97.095,97.095,43200001.0
2007-04-04 04:42:00,97.095,97.1,97.08,97.09,237200006.0
2007-04-04 04:43:00,97.09,97.105,97.085,97.1,93900000.0
2007-04-04 04:44:00,97.11,97.12,97.11,97.12,138399996.0
2007-04-04 04:45:00,97.115,97.115,97.09,97.105,312700000.0
2007-04-04 04:46:00,97.11,97.12,97.1,97.12,266900005.0
2007-04-04 04:47:00,97.115,97.13,97.11,97.12,273299999.0
2007-04-04 04:48:00,97.115,97.15,97.115,97.14,292999998.0
2007-04-04 04:49:00,97.145,97.15,97.135,97.14,296600007.0
2007-04-04 04:50:00,97.145,97.145,97.13,97.13,104500000.0
2007-04-04 04:51:00,97.135,97.14,97.12,97.12,142400000.0
2007-04-04 04:52:00,97.12,97.13,97.12,97.125,110099998.0
2007-04-04 04:53:00,97.12,97.13,97.115,97.125,96100001.0
2007-04-04 04:54:00,97.125,97.135,97.125,97.135,74400002.0
2007-04-04 04:55:00,97.13,97.14,97.13,97.135,88800000.0
2007-04-04 04:56:00,97.135,97.15,97.125,97.135,234300000.0
2007-04-04 04:57:00,97.13,97.14,97.125,97.14,196899996.0
2007-04-04 04:58:00,97.135,97.14,97.13,97.135,40800000.0
2007-04-04 04:59:00,97.13,97.135,97.125,97.13,107399996.0
2007-04-04 05:00:00,97.135,97.135,97.135,97.135,4000000.0
2007-04-04 05:01:00,97.135,97.14,97.13,97.13,269600000.0
2007-04-04 05:02:00,97.135,97.155,97.125,97.125,422299998.0
2007-04-04 05:03:00,97.13,97.14,97.125,97.13,141800004.0
2007-04-04 05:04:00,97.13,97.135,97.125,97.135,102200004.0
2007-04-04 05:05:00,97.13,97.135,97.13,97.13,109599996.0
2007-04-04 05:06:00,97.13,97.135,97.13,97.135,48799999.0
2007-04-04 05:07:00,97.14,97.145,97.135,97.14,39200000.0
2007-04-04 05:08:00,97.13,97.14,97.11,97.125,274400001.0
2007-04-04 05:09:00,97.13,97.13,97.125,97.13,28800000.0
2007-04-04 05:10:00,97.135,97.15,97.13,97.15,76800000.0
2007-04-04 05:11:00,97.145,97.15,97.135,97.15,261199993.0
2007-04-04 05:12:00,97.145,97.15,97.145,97.15,102599998.0
2007-04-04 05:13:00,97.145,97.15,97.14,97.14,173600000.0
2007-04-04 05:14:00,97.14,97.15,97.135,97.15,135200000.0
2007-04-04 05:15:00,97.14,97.145,97.125,97.145,86100000.0
2007-04-04 05:16:00,97.15,97.15,97.145,97.145,70100000.0
2007-04-04 05:17:00,97.15,97.17,97.125,97.17,204100001.0
2007-04-04 05:18:00,97.165,97.2,97.16,97.185,699799997.0
2007-04-04 05:19:00,97.17,97.2,97.165,97.195,525799994.0
2007-04-04 05:20:00,97.205,97.205,97.18,97.195,171200001.0
2007-04-04 05:21:00,97.2,97.215,97.195,97.205,132799998.0
2007-04-04 05:22:00,97.2,97.2,97.18,97.185,226900000.0
2007-04-04 05:23:00,97.195,97.205,97.185,97.205,305400005.0
2007-04-04 05:24:00,97.21,97.21,97.18,97.195,227999999.0
2007-04-04 05:25:00,97.19,97.21,97.185,97.21,76400000.0
2007-04-04 05:26:00,97.205,97.235,97.195,97.195,563099998.0
2007-04-04 05:27:00,97.205,97.22,97.2,97.21,276699997.0
2007-04-04 05:28:00,97.205,97.21,97.195,97.205,99400000.0
2007-04-04 05:29:00,97.21,97.21,97.19,97.195,328999995.0
2007-04-04 05:30:00,97.195,97.21,97.195,97.21,88400000.0
2007-04-04 05:31:00,97.21,97.22,97.21,97.21,32800000.0
2007-04-04 05:32:00,97.22,97.23,97.21,97.23,76799999.0
2007-04-04 05:33:00,97.23,97.23,97.22,97.22,24000000.0
2007-04-04 05:34:00,97.22,97.22,97.19,97.2,176700003.0
2007-04-04 05:35:00,97.205,97.21,97.2,97.205,236800001.0
2007-04-04 05:36:00,97.205,97.23,97.2,97.215,175800001.0
2007-04-04 05:37:00,97.22,97.23,97.215,97.23,178100002.0
2007-04-04 05:38:00,97.23,97.24,97.225,97.235,194500000.0
2007-04-04 05:39:00,97.23,97.24,97.225,97.23,310900000.0
2007-04-04 05:40:00,97.225,97.245,97.225,97.225,200500000.0
2007-04-04 05:41:00,97.23,97.23,97.23,97.23,32800000.0
2007-04-04 05:42:00,97.235,97.235,97.23,97.23,77599997.0
2007-04-04 05:43:00,97.23,97.23,97.22,97.225,63199998.0
2007-04-04 05:44:00,97.23,97.23,97.22,97.22,43999999.0
2007-04-04 05:45:00,97.181,97.211,97.181,97.211,73600000.0
2007-04-04 05:46:00,97.23,97.23,97.22,97.22,26400000.0
2007-04-04 05:47:00,97.22,97.22,97.215,97.22,21100000.0
2007-04-04 05:48:00,97.22,97.225,97.215,97.215,106300001.0
2007-04-04 05:49:00,97.215,97.22,97.21,97.22,32800001.0
2007-04-04 05:50:00,97.22,97.22,97.2,97.215,188300002.0
2007-04-04 05:51:00,97.21,97.215,97.195,97.2,78900000.0
2007-04-04 05:52:00,97.195,97.2,97.185,97.19,61200000.0
2007-04-04 05:53:00,97.185,97.205,97.185,97.195,159400003.0
2007-04-04 05:54:00,97.2,97.21,97.19,97.2,145600002.0
2007-04-04 05:55:00,97.21,97.215,97.21,97.215,82799998.0
2007-04-04 05:56:00,97.21,97.24,97.21,97.24,244000005.0
2007-04-04 05:57:00,97.24,97.24,97.225,97.24,90700002.0
2007-04-04 05:58:00,97.24,97.25,97.235,97.235,32800001.0
2007-04-04 05:59:00,97.24,97.26,97.215,97.22,449800001.0
2007-04-04 06:00:00,97.225,97.27,97.215,97.255,424299996.0
2007-04-04 06:01:00,97.26,97.27,97.26,97.265,77299999.0
2007-04-04 06:02:00,97.265,97.275,97.255,97.275,42100000.0
2007-04-04 06:03:00,97.27,97.285,97.265,97.27,211200002.0
2007-04-04 06:04:00,97.27,97.27,97.24,97.245,70300000.0
2007-04-04 06:05:00,97.25,97.26,97.225,97.26,44600000.0
2007-04-04 06:06:00,97.255,97.26,97.23,97.26,58300000.0
2007-04-04 06:07:00,97.25,97.26,97.235,97.26,55200000.0
2007-04-04 06:08:00,97.26,97.27,97.255,97.26,69100000.0
2007-04-04 06:09:00,97.26,97.27,97.26,97.27,25600000.0
2007-04-04 06:10:00,97.26,97.275,97.255,97.27,40000000.0
2007-04-04 06:11:00,97.27,97.285,97.27,97.28,59500000.0
2007-04-04 06:12:00,97.28,97.29,97.28,97.28,59200000.0
2007-04-04 06:13:00,97.28,97.28,97.26,97.26,93600000.0
2007-04-04 06:14:00,97.26,97.26,97.21,97.23,198799999.0
2007-04-04 06:15:00,97.23,97.23,97.22,97.22,109400000.0
2007-04-04 06:16:00,97.22,97.24,97.22,97.23,102200000.0
2007-04-04 06:17:00,97.23,97.23,97.205,97.215,127300000.0
2007-04-04 06:18:00,97.215,97.225,97.21,97.22,321300003.0
2007-04-04 06:19:00,97.23,97.23,97.22,97.225,72800001.0
2007-04-04 06:20:00,97.225,97.23,97.22,97.23,218699997.0
2007-04-04 06:21:00,97.225,97.245,97.225,97.24,163300002.0
2007-04-04 06:22:00,97.24,97.245,97.23,97.23,193599994.0
2007-04-04 06:23:00,97.24,97.245,97.23,97.235,160300001.0
2007-04-04 06:24:00,97.245,97.245,97.23,97.23,91200000.0
2007-04-04 06:25:00,97.23,97.23,97.225,97.225,72800000.0
2007-04-04 06:26:00,97.24,97.24,97.225,97.23,122400004.0
2007-04-04 06:27:00,97.23,97.25,97.225,97.25,214400001.0
2007-04-04 06:28:00,97.25,97.26,97.245,97.245,293899994.0
2007-04-04 06:29:00,97.245,97.25,97.24,97.245,76000000.0
2007-04-04 06:30:00,97.245,97.255,97.24,97.245,262900006.0
2007-04-04 06:31:00,97.245,97.25,97.245,97.25,98000002.0
2007-04-04 06:32:00,97.25,97.25,97.245,97.25,69400003.0
2007-04-04 06:33:00,97.25,97.26,97.245,97.26,202900008.0
2007-04-04 06:34:00,97.25,97.25,97.25,97.25,16799999.0
2007-04-04 06:35:00,97.25,97.26,97.245,97.245,122299996.0
2007-04-04 06:36:00,97.255,97.27,97.245,97.265,131099998.0
2007-04-04 06:37:00,97.26,97.28,97.26,97.275,283999994.0
2007-04-04 06:38:00,97.27,97.27,97.26,97.26,134099999.0
2007-04-04 06:39:00,97.26,97.29,97.26,97.29,301599992.0
2007-04-04 06:40:00,97.29,97.29,97.275,97.28,145600002.0
2007-04-04 06:41:00,97.275,97.28,97.27,97.28,52000000.0
2007-04-04 06:42:00,97.27,97.275,97.27,97.275,44000000.0
2007-04-04 06:43:00,97.27,97.275,97.26,97.27,322300001.0
2007-04-04 06:44:00,97.27,97.28,97.265,97.27,263900006.0
2007-04-04 06:45:00,97.27,97.27,97.27,97.27,16000000.0
2007-04-04 06:46:00,97.26,97.27,97.26,97.265,131200001.0
2007-04-04 06:47:00,97.27,97.275,97.245,97.275,217599996.0
2007-04-04 06:48:00,97.28,97.29,97.27,97.29,65600002.0
2007-04-04 06:49:00,97.29,97.29,97.28,97.29,24800000.0
2007-04-04 06:50:00,97.29,97.3,97.28,97.3,191800006.0
2007-04-04 06:51:00,97.3,97.3,97.275,97.29,294200000.0
2007-04-04 06:52:00,97.29,97.29,97.29,97.29,48000000.0
2007-04-04 06:53:00,97.295,97.295,97.285,97.29,88100001.0
2007-04-04 06:54:00,97.28,97.29,97.28,97.28,92000000.0
2007-04-04 06:55:00,97.29,97.29,97.28,97.28,18399999.0
2007-04-04 06:56:00,97.28,97.28,97.275,97.28,140799997.0
2007-04-04 06:57:00,97.28,97.29,97.27,97.275,411199998.0
2007-04-04 06:58:00,97.27,97.29,97.27,97.29,257800000.0
2007-04-04 06:59:00,97.29,97.29,97.27,97.285,182100002.0
2007-04-04 07:00:00,97.28,97.285,97.27,97.275,231200000.0
2007-04-04 07:01:00,97.28,97.28,97.275,97.275,123600003.0
2007-04-04 07:02:00,97.275,97.28,97.255,97.265,232500005.0
2007-04-04 07:03:00,97.27,97.27,97.245,97.26,258799997.0
2007-04-04 07:04:00,97.26,97.27,97.26,97.27,455700005.0
2007-04-04 07:05:00,97.265,97.28,97.255,97.27,263400007.0
2007-04-04 07:06:00,97.27,97.285,97.27,97.28,239199996.0
2007-04-04 07:07:00,97.28,97.285,97.28,97.28,167199993.0
2007-04-04 07:08:00,97.285,97.285,97.275,97.28,94900000.0
2007-04-04 07:09:00,97.28,97.28,97.265,97.265,159899999.0
2007-04-04 07:10:00,97.27,97.28,97.27,97.28,88000001.0
2007-04-04 07:11:00,97.27,97.29,97.27,97.275,228099997.0
2007-04-04 07:12:00,97.285,97.29,97.28,97.28,88000000.0
2007-04-04 07:13:00,97.28,97.29,97.27,97.285,284000008.0
2007-04-04 07:14:00,97.29,97.31,97.285,97.285,259999998.0
2007-04-04 07:15:00,97.29,97.29,97.275,97.28,181400002.0
2007-04-04 07:16:00,97.27,97.275,97.265,97.27,98100000.0
2007-04-04 07:17:00,97.27,97.28,97.265,97.265,235000004.0
2007-04-04 07:18:00,97.265,97.265,97.23,97.25,116799998.0
2007-04-04 07:19:00,97.25,97.265,97.24,97.265,319099996.0
2007-04-04 07:20:00,97.26,97.28,97.25,97.27,273500008.0
2007-04-04 07:21:00,97.265,97.27,97.26,97.26,69600001.0
2007-04-04 07:22:00,97.26,97.28,97.26,97.28,159700002.0
2007-04-04 07:23:00,97.28,97.28,97.265,97.27,68200000.0
2007-04-04 07:24:00,97.27,97.27,97.265,97.265,104500000.0
2007-04-04 07:25:00,97.27,97.28,97.265,97.27,215499999.0
2007-04-04 07:26:00,97.27,97.28,97.27,97.275,127500005.0
2007-04-04 07:27:00,97.265,97.27,97.26,97.26,218400003.0
2007-04-04 07:28:00,97.26,97.265,97.26,97.26,41600000.0
2007-04-04 07:29:00,97.26,97.26,97.25,97.255,130200000.0
2007-04-04 07:30:00,97.25,97.26,97.25,97.255,132000001.0
2007-04-04 07:31:00,97.26,97.27,97.255,97.265,174999997.0
2007-04-04 07:32:00,97.265,97.27,97.255,97.265,138200000.0
2007-04-04 07:33:00,97.26,97.27,97.255,97.27,66400001.0
2007-04-04 07:34:00,97.27,97.275,97.27,97.27,36000000.0
2007-04-04 07:35:00,97.275,97.28,97.27,97.27,101599998.0
2007-04-04 07:36:00,97.27,97.28,97.265,97.265,83899998.0
2007-04-04 07:37:00,97.26,97.265,97.26,97.26,94400002.0
2007-04-04 07:38:00,97.265,97.27,97.26,97.26,107200003.0
2007-04-04 07:39:00,97.265,97.27,97.26,97.26,110400000.0
2007-04-04 07:40:00,97.27,97.27,97.26,97.265,87999997.0
2007-04-04 07:41:00,97.27,97.27,97.26,97.26,96000001.0
2007-04-04 07:42:00,97.26,97.26,97.255,97.26,37599999.0
2007-04-04 07:43:00,97.265,97.28,97.245,97.28,206999999.0
2007-04-04 07:44:00,97.28,97.295,97.28,97.29,85599999.0
2007-04-04 07:45:00,97.29,97.3,97.27,97.285,289599997.0
2007-04-04 07:46:00,97.285,97.285,97.275,97.28,392499997.0
2007-04-04 07:47:00,97.275,97.29,97.275,97.29,290700003.0
2007-04-04 07:48:00,97.285,97.29,97.28,97.29,76200000.0
2007-04-04 07:49:00,97.29,97.3,97.28,97.29,133599995.0
2007-04-04 07:50:00,97.29,97.29,97.28,97.28,38400000.0
2007-04-04 07:51:00,97.285,97.3,97.285,97.3,169599998.0
2007-04-04 07:52:00,97.3,97.31,97.3,97.31,234400003.0
2007-04-04 07:53:00,97.31,97.34,97.28,97.29,565800002.0
2007-04-04 07:54:00,97.295,97.305,97.28,97.295,275199999.0
2007-04-04 07:55:00,97.29,97.295,97.25,97.25,440799998.0
2007-04-04 07:56:00,97.25,97.275,97.25,97.275,236800000.0
2007-04-04 07:57:00,97.275,97.29,97.27,97.29,213400001.0
2007-04-04 07:58:00,97.29,97.29,97.265,97.27,113100001.0
2007-04-04 07:59:00,97.27,97.275,97.26,97.27,249000004.0
2007-04-04 08:00:00,97.27,97.27,97.22,97.22,352000000.0
2007-04-04 08:01:00,97.22,97.23,97.19,97.195,159400002.0
2007-04-04 08:02:00,97.19,97.2,97.16,97.185,644700004.0
2007-04-04 08:03:00,97.2,97.2,97.2,97.2,17600000.0
2007-04-04 08:04:00,97.2,97.22,97.195,97.2,115999999.0
2007-04-04 08:05:00,97.195,97.23,97.195,97.225,308099999.0
2007-04-04 08:06:00,97.225,97.23,97.205,97.21,155799997.0
2007-04-04 08:07:00,97.21,97.21,97.195,97.2,42400000.0
2007-04-04 08:08:00,97.205,97.21,97.195,97.2,211600000.0
2007-04-04 08:09:00,97.2,97.2,97.18,97.2,155999998.0
2007-04-04 08:10:00,97.19,97.21,97.19,97.205,167199997.0
2007-04-04 08:11:00,97.205,97.23,97.205,97.225,374900003.0
2007-04-04 08:12:00,97.23,97.23,97.205,97.205,440800003.0
2007-04-04 08:13:00,97.205,97.22,97.205,97.205,736600007.0
2007-04-04 08:14:00,97.2,97.205,97.185,97.205,310200004.0
2007-04-04 08:15:00,97.2,97.21,97.2,97.205,217600001.0
2007-04-04 08:16:00,97.21,97.215,97.185,97.2,395599997.0
2007-04-04 08:17:00,97.19,97.205,97.175,97.19,503700000.0
2007-04-04 08:18:00,97.2,97.22,97.2,97.22,408200001.0
2007-04-04 08:19:00,97.21,97.215,97.195,97.215,201200003.0
2007-04-04 08:20:00,97.22,97.28,97.22,97.27,595500000.0
2007-04-04 08:21:00,97.27,97.285,97.24,97.27,445199997.0
2007-04-04 08:22:00,97.27,97.27,97.24,97.24,242299999.0
2007-04-04 08:23:00,97.25,97.25,97.215,97.23,421700007.0
2007-04-04 08:24:00,97.24,97.24,97.2,97.21,80800001.0
2007-04-04 08:25:00,97.21,97.22,97.19,97.205,144999998.0
2007-04-04 08:26:00,97.21,97.21,97.19,97.2,184600001.0
2007-04-04 08:27:00,97.2,97.23,97.195,97.22,432099996.0
2007-04-04 08:28:00,97.22,97.24,97.22,97.225,420899998.0
2007-04-04 08:29:00,97.22,97.24,97.22,97.23,284299998.0
2007-04-04 08:30:00,97.23,97.25,97.23,97.23,213699996.0
2007-04-04 08:31:00,97.235,97.255,97.235,97.25,244599997.0
2007-04-04 08:32:00,97.245,97.27,97.24,97.245,843100003.0
2007-04-04 08:33:00,97.245,97.275,97.235,97.275,215800001.0
2007-04-04 08:34:00,97.27,97.28,97.24,97.24,401900000.0
2007-04-04 08:35:00,97.245,97.26,97.235,97.25,262499997.0
2007-04-04 08:36:00,97.25,97.25,97.23,97.24,161500000.0
2007-04-04 08:37:00,97.235,97.24,97.215,97.215,136700001.0
2007-04-04 08:38:00,97.21,97.23,97.21,97.23,437400011.0
2007-04-04 08:39:00,97.23,97.23,97.225,97.23,261000002.0
2007-04-04 08:40:00,97.22,97.23,97.215,97.225,94100001.0
2007-04-04 08:41:00,97.23,97.23,97.215,97.22,180300002.0
2007-04-04 08:42:00,97.215,97.25,97.215,97.25,338399997.0
2007-04-04 08:43:00,97.24,97.245,97.235,97.24,92399998.0
2007-04-04 08:44:00,97.24,97.245,97.225,97.24,297300006.0
2007-04-04 08:45:00,97.24,97.24,97.22,97.225,432600000.0
2007-04-04 08:46:00,97.23,97.24,97.22,97.22,598800001.0
2007-04-04 08:47:00,97.225,97.24,97.22,97.23,181599998.0
2007-04-04 08:48:00,97.23,97.23,97.2,97.215,399900005.0
2007-04-04 08:49:00,97.22,97.25,97.22,97.25,220599999.0
2007-04-04 08:50:00,97.25,97.26,97.235,97.26,425100009.0
2007-04-04 08:51:00,97.265,97.28,97.25,97.27,684100008.0
2007-04-04 08:52:00,97.275,97.29,97.265,97.29,449100003.0
2007-04-04 08:53:00,97.28,97.33,97.275,97.325,773600010.0
2007-04-04 08:54:00,97.33,97.33,97.305,97.33,601800004.0
2007-04-04 08:55:00,97.33,97.33,97.295,97.32,293200000.0
2007-04-04 08:56:00,97.32,97.33,97.305,97.315,551600004.0
2007-04-04 08:57:00,97.32,97.33,97.3,97.32,293699997.0
2007-04-04 08:58:00,97.325,97.35,97.31,97.31,407299998.0
2007-04-04 08:59:00,97.305,97.31,97.27,97.27,389299996.0
2007-04-04 09:00:00,97.275,97.29,97.245,97.25,832899995.0
2007-04-04 09:01:00,97.26,97.265,97.245,97.25,340199994.0
2007-04-04 09:02:00,97.25,97.25,97.22,97.225,344599995.0
2007-04-04 09:03:00,97.22,97.245,97.22,97.24,420299997.0
2007-04-04 09:04:00,97.24,97.245,97.205,97.22,426199996.0
2007-04-04 09:05:00,97.215,97.22,97.205,97.21,186099999.0
2007-04-04 09:06:00,97.21,97.22,97.18,97.185,302200000.0
2007-04-04 09:07:00,97.19,97.23,97.19,97.215,711099992.0
2007-04-04 09:08:00,97.22,97.225,97.2,97.22,357400000.0
2007-04-04 09:09:00,97.22,97.24,97.215,97.22,536100001.0
2007-04-04 09:10:00,97.22,97.22,97.19,97.19,162200001.0
2007-04-04 09:11:00,97.2,97.205,97.185,97.2,285299998.0
2007-04-04 09:12:00,97.2,97.2,97.17,97.185,271200000.0
2007-04-04 09:13:00,97.185,97.195,97.18,97.195,251799995.0
2007-04-04 09:14:00,97.195,97.23,97.195,97.23,550699989.0
2007-04-04 09:15:00,97.23,97.235,97.205,97.205,148000004.0
2007-04-04 09:16:00,97.21,97.225,97.205,97.215,579400001.0
2007-04-04 09:17:00,97.215,97.22,97.2,97.2,73299999.0
2007-04-04 09:18:00,97.2,97.2,97.19,97.2,118100000.0
2007-04-04 09:19:00,97.205,97.215,97.195,97.21,211300000.0
2007-04-04 09:20:00,97.21,97.215,97.195,97.2,123600000.0
2007-04-04 09:21:00,97.21,97.21,97.195,97.2,293399999.0
2007-04-04 09:22:00,97.2,97.225,97.2,97.225,65899999.0
2007-04-04 09:23:00,97.22,97.24,97.22,97.23,64499999.0
2007-04-04 09:24:00,97.23,97.255,97.23,97.245,35900000.0
2007-04-04 09:25:00,97.245,97.245,97.225,97.24,45499999.0
2007-04-04 09:26:00,97.24,97.25,97.23,97.25,133599998.0
2007-04-04 09:27:00,97.25,97.26,97.24,97.24,138300002.0
2007-04-04 09:28:00,97.24,97.25,97.21,97.23,356200000.0
2007-04-04 09:29:00,97.23,97.26,97.23,97.26,150299997.0
2007-04-04 09:30:00,97.26,97.27,97.25,97.26,43200000.0
2007-04-04 09:31:00,97.26,97.27,97.245,97.26,605600008.0
2007-04-04 09:32:00,97.26,97.26,97.25,97.25,121700001.0
2007-04-04 09:33:00,97.25,97.28,97.25,97.27,240900001.0
2007-04-04 09:34:00,97.27,97.29,97.27,97.28,195199997.0
2007-04-04 09:35:00,97.28,97.3,97.265,97.265,569599998.0
2007-04-04 09:36:00,97.27,97.305,97.265,97.305,558999994.0
2007-04-04 09:37:00,97.31,97.32,97.29,97.295,719700003.0
2007-04-04 09:38:00,97.295,97.295,97.27,97.28,135199997.0
2007-04-04 09:39:00,97.275,97.3,97.275,97.285,350799996.0
2007-04-04 09:40:00,97.285,97.3,97.28,97.3,183699998.0
2007-04-04 09:41:00,97.29,97.29,97.275,97.285,295499994.0
2007-04-04 09:42:00,97.285,97.29,97.27,97.27,203300001.0
2007-04-04 09:43:00,97.28,97.3,97.28,97.3,82700000.0
2007-04-04 09:44:00,97.3,97.33,97.3,97.33,62400000.0
2007-04-04 09:45:00,97.33,97.33,97.3,97.3,63200000.0
2007-04-04 09:46:00,97.3,97.3,97.28,97.29,463899997.0
2007-04-04 09:47:00,97.29,97.32,97.29,97.305,172800000.0
2007-04-04 09:48:00,97.32,97.32,97.295,97.3,133300002.0
2007-04-04 09:49:00,97.3,97.31,97.295,97.3,451100000.0
2007-04-04 09:50:00,97.295,97.32,97.295,97.31,198500000.0
2007-04-04 09:51:00,97.31,97.31,97.29,97.3,607399999.0
2007-04-04 09:52:00,97.295,97.305,97.27,97.29,618099997.0
2007-04-04 09:53:00,97.29,97.295,97.28,97.285,390699999.0
2007-04-04 09:54:00,97.285,97.31,97.285,97.31,341200000.0
2007-04-04 09:55:00,97.31,97.32,97.295,97.3,262099999.0
2007-04-04 09:56:00,97.3,97.305,97.29,97.3,342700001.0
2007-04-04 09:57:00,97.295,97.32,97.295,97.32,195399999.0
2007-04-04 09:58:00,97.32,97.325,97.3,97.305,320799998.0
2007-04-04 09:59:00,97.305,97.32,97.28,97.31,452699992.0
2007-04-04 10:00:00,97.31,97.32,97.295,97.295,970700007.0
2007-04-04 10:01:00,97.3,97.31,97.295,97.295,369099995.0
2007-04-04 10:02:00,97.3,97.3,97.28,97.295,302899998.0
2007-04-04 10:03:00,97.29,97.3,97.28,97.3,415499996.0
2007-04-04 10:04:00,97.305,97.31,97.295,97.31,188600003.0
2007-04-04 10:05:00,97.305,97.32,97.3,97.305,389999998.0
2007-04-04 10:06:00,97.3,97.3,97.295,97.295,44000000.0
2007-04-04 10:07:00,97.3,97.31,97.29,97.295,367700005.0
2007-04-04 10:08:00,97.295,97.31,97.295,97.3,473500000.0
2007-04-04 10:09:00,97.3,97.31,97.3,97.305,105199998.0
2007-04-04 10:10:00,97.31,97.315,97.31,97.31,181199997.0
2007-04-04 10:11:00,97.31,97.31,97.29,97.295,567600001.0
2007-04-04 10:12:00,97.295,97.31,97.27,97.285,311199997.0
2007-04-04 10:13:00,97.29,97.295,97.27,97.275,504399999.0
2007-04-04 10:14:00,97.275,97.29,97.27,97.28,79200000.0
2007-04-04 10:15:00,97.28,97.29,97.24,97.26,150899998.0
2007-04-04 10:16:00,97.26,97.305,97.245,97.26,1089700001.0
2007-04-04 10:17:00,97.26,97.285,97.22,97.26,1086400003.0
2007-04-04 10:18:00,97.26,97.285,97.245,97.285,748999995.0
2007-04-04 10:19:00,97.28,97.28,97.245,97.25,362100004.0
2007-04-04 10:20:00,97.245,97.275,97.245,97.275,177000002.0
2007-04-04 10:21:00,97.275,97.28,97.255,97.28,193400000.0
2007-04-04 10:22:00,97.28,97.3,97.28,97.28,176499999.0
2007-04-04 10:23:00,97.28,97.31,97.28,97.295,129500001.0
2007-04-04 10:24:00,97.295,97.31,97.295,97.3,65600000.0
2007-04-04 10:25:00,97.31,97.32,97.31,97.31,20000000.0
2007-04-04 10:26:00,97.31,97.33,97.305,97.32,175600000.0
2007-04-04 10:27:00,97.32,97.33,97.28,97.31,144600000.0
2007-04-04 10:28:00,97.31,97.31,97.285,97.29,219800006.0
2007-04-04 10:29:00,97.285,97.3,97.28,97.3,575000002.0
2007-04-04 10:30:00,97.295,97.34,97.295,97.32,590499999.0
2007-04-04 10:31:00,97.32,97.335,97.32,97.33,419399992.0
2007-04-04 10:32:00,97.33,97.335,97.315,97.32,163200000.0
2007-04-04 10:33:00,97.325,97.335,97.32,97.33,292099999.0
2007-04-04 10:34:00,97.325,97.345,97.32,97.34,291399997.0
2007-04-04 10:35:00,97.35,97.35,97.335,97.34,291500002.0
2007-04-04 10:36:00,97.34,97.36,97.34,97.36,206299998.0
2007-04-04 10:37:00,97.345,97.36,97.335,97.34,109300000.0
2007-04-04 10:38:00,97.34,97.39,97.335,97.39,296499997.0
2007-04-04 10:39:00,97.39,97.39,97.355,97.365,138100001.0
2007-04-04 10:40:00,97.36,97.37,97.355,97.36,101400001.0
2007-04-04 10:41:00,97.37,97.39,97.36,97.37,280799997.0
2007-04-04 10:42:00,97.37,97.37,97.36,97.36,71199999.0
2007-04-04 10:43:00,97.35,97.36,97.34,97.345,87900003.0
2007-04-04 10:44:00,97.345,97.36,97.34,97.35,76800000.0
2007-04-04 10:45:00,97.35,97.38,97.35,97.37,531099989.0
2007-04-04 10:46:00,97.37,97.37,97.335,97.35,532600004.0
2007-04-04 10:47:00,97.35,97.36,97.34,97.36,543999996.0
2007-04-04 10:48:00,97.36,97.37,97.35,97.36,322099998.0
2007-04-04 10:49:00,97.36,97.39,97.36,97.39,279699999.0
2007-04-04 10:50:00,97.39,97.39,97.38,97.38,113600000.0
2007-04-04 10:51:00,97.38,97.385,97.34,97.34,244499994.0
2007-04-04 10:52:00,97.34,97.35,97.33,97.35,289999997.0
2007-04-04 10:53:00,97.35,97.35,97.33,97.34,412399995.0
2007-04-04 10:54:00,97.34,97.35,97.32,97.33,80799997.0
2007-04-04 10:55:00,97.33,97.34,97.315,97.32,199700001.0
2007-04-04 10:56:00,97.315,97.33,97.31,97.32,369100003.0
2007-04-04 10:57:00,97.31,97.33,97.31,97.325,354999997.0
2007-04-04 10:58:00,97.325,97.335,97.305,97.305,408100005.0
2007-04-04 10:59:00,97.305,97.335,97.305,97.33,451799993.0
2007-04-04 11:00:00,97.325,97.335,97.315,97.32,249899994.0
2007-04-04 11:01:00,97.32,97.32,97.29,97.305,171700000.0
2007-04-04 11:02:00,97.305,97.32,97.305,97.32,266800005.0
2007-04-04 11:03:00,97.32,97.33,97.31,97.33,195799995.0
2007-04-04 11:04:00,97.33,97.33,97.315,97.32,138399996.0
2007-04-04 11:05:00,97.32,97.33,97.315,97.32,41600001.0
2007-04-04 11:06:00,97.31,97.32,97.295,97.3,128700001.0
2007-04-04 11:07:00,97.3,97.3,97.285,97.29,107400001.0
2007-04-04 11:08:00,97.285,97.305,97.285,97.3,640000007.0
2007-04-04 11:09:00,97.295,97.31,97.295,97.3,114200002.0
2007-04-04 11:10:00,97.3,97.31,97.29,97.3,303300000.0
2007-04-04 11:11:00,97.3,97.305,97.285,97.29,355100004.0
2007-04-04 11:12:00,97.3,97.3,97.29,97.29,245699996.0
2007-04-04 11:13:00,97.29,97.3,97.285,97.285,69499999.0
2007-04-04 11:14:00,97.28,97.29,97.265,97.28,471899998.0
2007-04-04 11:15:00,97.28,97.28,97.27,97.27,3200000.0
2007-04-04 11:16:00,97.27,97.27,97.245,97.26,188700000.0
2007-04-04 11:17:00,97.26,97.265,97.25,97.26,246000001.0
2007-04-04 11:18:00,97.26,97.265,97.255,97.26,99000002.0
2007-04-04 11:19:00,97.255,97.27,97.25,97.25,270399999.0
2007-04-04 11:20:00,97.25,97.26,97.245,97.26,116299999.0
2007-04-04 11:21:00,97.265,97.27,97.255,97.255,177500004.0
2007-04-04 11:22:00,97.26,97.27,97.25,97.27,365500007.0
2007-04-04 11:23:00,97.27,97.28,97.27,97.28,62400002.0
2007-04-04 11:24:00,97.27,97.29,97.26,97.28,163199999.0
2007-04-04 11:25:00,97.285,97.285,97.275,97.28,166699999.0
2007-04-04 11:26:00,97.275,97.285,97.27,97.28,110400002.0
2007-04-04 11:27:00,97.28,97.28,97.26,97.265,226500002.0
2007-04-04 11:28:00,97.265,97.29,97.265,97.29,379900008.0
2007-04-04 11:29:00,97.29,97.29,97.275,97.285,185700001.0
2007-04-04 11:30:00,97.28,97.28,97.28,97.28,2400000.0
2007-04-04 11:31:00,97.255,97.297,97.232,97.232,735000001.0
2007-04-04 11:32:00,97.246,97.308,97.228,97.308,498799998.0
2007-04-04 11:33:00,97.28,97.29,97.27,97.29,38100000.0
2007-04-04 11:34:00,97.29,97.3,97.275,97.29,310999999.0
2007-04-04 11:35:00,97.29,97.3,97.285,97.3,153100003.0
2007-04-04 11:36:00,97.295,97.295,97.285,97.29,129499998.0
2007-04-04 11:37:00,97.29,97.3,97.29,97.3,53599998.0
2007-04-04 11:38:00,97.3,97.3,97.295,97.3,12000000.0
2007-04-04 11:39:00,97.3,97.3,97.295,97.295,20000000.0
2007-04-04 11:40:00,97.295,97.3,97.29,97.295,236499995.0
2007-04-04 11:41:00,97.3,97.305,97.28,97.285,222499997.0
2007-04-04 11:42:00,97.285,97.3,97.28,97.3,180200000.0
2007-04-04 11:43:00,97.3,97.31,97.295,97.31,120599998.0
2007-04-04 11:44:00,97.3,97.31,97.3,97.305,55999999.0
2007-04-04 11:45:00,97.305,97.31,97.3,97.31,53599999.0
2007-04-04 11:46:00,97.305,97.32,97.305,97.32,28800001.0
2007-04-04 11:47:00,97.31,97.32,97.31,97.32,18400000.0
2007-04-04 11:48:00,97.32,97.32,97.31,97.32,8000000.0
2007-04-04 11:49:00,97.32,97.33,97.315,97.33,63200000.0
2007-04-04 11:50:00,97.33,97.33,97.32,97.33,142400003.0
2007-04-04 11:51:00,97.33,97.33,97.315,97.32,62400001.0
2007-04-04 11:52:00,97.32,97.32,97.32,97.32,25600000.0
2007-04-04 11:53:00,97.325,97.34,97.325,97.34,175100000.0
2007-04-04 11:54:00,97.34,97.345,97.33,97.345,55199999.0
2007-04-04 11:55:00,97.345,97.39,97.345,97.38,687599991.0
2007-04-04 11:56:00,97.375,97.42,97.37,97.415,546299998.0
2007-04-04 11:57:00,97.42,97.42,97.395,97.41,189900003.0
2007-04-04 11:58:00,97.41,97.41,97.395,97.4,76800000.0
2007-04-04 11:59:00,97.41,97.425,97.41,97.415,190699995.0
2007-04-04 12:00:00,97.42,97.43,97.395,97.41,514399996.0
2007-04-04 12:01:00,97.405,97.42,97.4,97.42,205099999.0
2007-04-04 12:02:00,97.42,97.43,97.415,97.43,208399998.0
2007-04-04 12:03:00,97.425,97.44,97.415,97.415,138799999.0
2007-04-04 12:04:00,97.425,97.425,97.415,97.415,149699998.0
2007-04-04 12:05:00,97.42,97.435,97.415,97.43,278899997.0
2007-04-04 12:06:00,97.425,97.43,97.415,97.42,119200001.0
2007-04-04 12:07:00,97.41,97.42,97.395,97.4,152899997.0
2007-04-04 12:08:00,97.4,97.4,97.39,97.39,14400000.0
2007-04-04 12:09:00,97.39,97.39,97.38,97.38,48600000.0
2007-04-04 12:10:00,97.39,97.4,97.375,97.4,95700001.0
2007-04-04 12:11:00,97.39,97.41,97.39,97.4,162700000.0
2007-04-04 12:12:00,97.4,97.43,97.4,97.425,221099999.0
2007-04-04 12:13:00,97.425,97.45,97.42,97.45,389099999.0
2007-04-04 12:14:00,97.45,97.49,97.45,97.49,272200000.0
2007-04-04 12:15:00,97.49,97.49,97.47,97.47,30400000.0
2007-04-04 12:16:00,97.47,97.48,97.465,97.47,143000000.0
2007-04-04 12:17:00,97.465,97.48,97.455,97.46,215099999.0
2007-04-04 12:18:00,97.455,97.46,97.425,97.44,498099999.0
2007-04-04 12:19:00,97.43,97.455,97.425,97.45,866600021.0
2007-04-04 12:20:00,97.445,97.47,97.445,97.465,383099999.0
2007-04-04 12:21:00,97.47,97.49,97.465,97.48,731399983.0
2007-04-04 12:22:00,97.485,97.49,97.465,97.465,565499997.0
2007-04-04 12:23:00,97.47,97.475,97.455,97.465,299200000.0
2007-04-04 12:24:00,97.475,97.48,97.45,97.45,442399997.0
2007-04-04 12:25:00,97.445,97.46,97.445,97.46,308299998.0
2007-04-04 12:26:00,97.45,97.49,97.45,97.485,433099996.0
2007-04-04 12:27:00,97.48,97.485,97.465,97.47,260600001.0
2007-04-04 12:28:00,97.47,97.485,97.45,97.47,659799994.0
2007-04-04 12:29:00,97.47,97.49,97.465,97.485,662500004.0
2007-04-04 12:30:00,97.49,97.505,97.47,97.48,449899998.0
2007-04-04 12:31:00,97.48,97.515,97.48,97.505,441399993.0
2007-04-04 12:32:00,97.51,97.525,97.49,97.49,703699997.0
2007-04-04 12:33:00,97.495,97.505,97.49,97.495,351899999.0
2007-04-04 12:34:00,97.49,97.495,97.48,97.485,351899997.0
2007-04-04 12:35:00,97.48,97.495,97.48,97.495,195699998.0
2007-04-04 12:36:00,97.49,97.53,97.485,97.52,288199996.0
2007-04-04 12:37:00,97.52,97.53,97.505,97.505,204800000.0
2007-04-04 12:38:00,97.51,97.525,97.49,97.505,553600003.0
2007-04-04 12:39:00,97.505,97.515,97.495,97.5,415599999.0
2007-04-04 12:40:00,97.5,97.51,97.495,97.5,331499998.0
2007-04-04 12:41:00,97.505,97.51,97.495,97.495,341299995.0
2007-04-04 12:42:00,97.495,97.495,97.485,97.495,374399999.0
2007-04-04 12:43:00,97.495,97.495,97.475,97.485,371700006.0
2007-04-04 12:44:00,97.475,97.49,97.475,97.48,309700013.0
2007-04-04 12:45:00,97.49,97.49,97.485,97.485,24800001.0
2007-04-04 12:46:00,97.495,97.5,97.485,97.49,108400001.0
2007-04-04 12:47:00,97.49,97.5,97.485,97.49,78999999.0
2007-04-04 12:48:00,97.5,97.5,97.485,97.49,267499999.0
2007-04-04 12:49:00,97.49,97.52,97.49,97.51,549699996.0
2007-04-04 12:50:00,97.52,97.52,97.505,97.51,416999996.0
2007-04-04 12:51:00,97.515,97.535,97.51,97.52,238400001.0
2007-04-04 12:52:00,97.52,97.545,97.52,97.54,277200001.0
2007-04-04 12:53:00,97.54,97.54,97.525,97.53,121200000.0
2007-04-04 12:54:00,97.53,97.53,97.515,97.525,202900000.0
2007-04-04 12:55:00,97.525,97.525,97.485,97.49,311599999.0
2007-04-04 12:56:00,97.485,97.505,97.465,97.48,715700000.0
2007-04-04 12:57:00,97.475,97.495,97.46,97.47,553800006.0
2007-04-04 12:58:00,97.47,97.48,97.45,97.46,239599996.0
2007-04-04 12:59:00,97.46,97.46,97.41,97.41,439400003.0
2007-04-04 13:00:00,97.41,97.435,97.4,97.405,1100499990.0
2007-04-04 13:01:00,97.41,97.455,97.395,97.41,881100013.0
2007-04-04 13:02:00,97.4,97.43,97.375,97.41,580399995.0
2007-04-04 13:03:00,97.41,97.41,97.35,97.36,624899996.0
2007-04-04 13:04:00,97.36,97.36,97.31,97.31,229499998.0
2007-04-04 13:05:00,97.31,97.35,97.31,97.35,604199992.0
2007-04-04 13:06:00,97.345,97.375,97.345,97.365,524599997.0
2007-04-04 13:07:00,97.355,97.36,97.35,97.35,249400000.0
2007-04-04 13:08:00,97.35,97.38,97.345,97.38,88599998.0
2007-04-04 13:09:00,97.38,97.39,97.375,97.38,176200001.0
2007-04-04 13:10:00,97.385,97.395,97.37,97.37,337800001.0
2007-04-04 13:11:00,97.37,97.395,97.365,97.395,367199999.0
2007-04-04 13:12:00,97.4,97.42,97.39,97.415,706800009.0
2007-04-04 13:13:00,97.42,97.44,97.405,97.41,748400000.0
2007-04-04 13:14:00,97.41,97.435,97.4,97.415,760700003.0
2007-04-04 13:15:00,97.415,97.445,97.415,97.435,801999993.0
2007-04-04 13:16:00,97.43,97.45,97.43,97.435,658099999.0
2007-04-04 13:17:00,97.435,97.445,97.42,97.425,528699987.0
2007-04-04 13:18:00,97.425,97.44,97.42,97.42,215899998.0
2007-04-04 13:19:00,97.425,97.425,97.41,97.41,71999999.0
2007-04-04 13:20:00,97.41,97.41,97.385,97.395,279900005.0
2007-04-04 13:21:00,97.4,97.405,97.385,97.4,377299998.0
2007-04-04 13:22:00,97.395,97.405,97.395,97.4,100699999.0
2007-04-04 13:23:00,97.4,97.41,97.395,97.395,285600003.0
2007-04-04 13:24:00,97.4,97.4,97.395,97.4,233199994.0
2007-04-04 13:25:00,97.4,97.4,97.395,97.4,106100001.0
2007-04-04 13:26:00,97.395,97.395,97.375,97.38,291999997.0
2007-04-04 13:27:00,97.365,97.375,97.365,97.37,87800000.0
2007-04-04 13:28:00,97.37,97.39,97.37,97.39,268300001.0
2007-04-04 13:29:00,97.4,97.405,97.38,97.385,281099998.0
2007-04-04 13:30:00,97.395,97.4,97.38,97.39,402299997.0
2007-04-04 13:31:00,97.38,97.4,97.38,97.395,540699999.0
2007-04-04 13:32:00,97.385,97.4,97.37,97.39,486900000.0
2007-04-04 13:33:00,97.39,97.395,97.365,97.39,609299997.0
2007-04-04 13:34:00,97.395,97.4,97.39,97.4,220399998.0
2007-04-04 13:35:00,97.395,97.4,97.385,97.385,389300003.0
2007-04-04 13:36:00,97.385,97.395,97.38,97.395,211899995.0
2007-04-04 13:37:00,97.395,97.395,97.395,97.395,18299999.0
2007-04-04 13:38:00,97.385,97.39,97.38,97.385,198299999.0
2007-04-04 13:39:00,97.39,97.39,97.365,97.365,117000003.0
2007-04-04 13:40:00,97.37,97.385,97.37,97.375,118600002.0
2007-04-04 13:41:00,97.375,97.39,97.375,97.39,83100002.0
2007-04-04 13:42:00,97.39,97.39,97.37,97.375,138900001.0
2007-04-04 13:43:00,97.375,97.385,97.36,97.385,150299999.0
2007-04-04 13:44:00,97.375,97.385,97.355,97.355,301400000.0
2007-04-04 13:45:00,97.365,97.38,97.355,97.37,582600003.0
2007-04-04 13:46:00,97.365,97.365,97.36,97.36,229000003.0
2007-04-04 13:47:00,97.36,97.37,97.36,97.365,56600000.0
2007-04-04 13:48:00,97.365,97.385,97.365,97.37,97700000.0
2007-04-04 13:49:00,97.37,97.37,97.35,97.355,194099997.0
2007-04-04 13:50:00,97.365,97.365,97.355,97.365,270900005.0
2007-04-04 13:51:00,97.365,97.375,97.36,97.37,190500000.0
2007-04-04 13:52:00,97.37,97.375,97.34,97.34,91199997.0
2007-04-04 13:53:00,97.34,97.355,97.33,97.335,176999999.0
2007-04-04 13:54:00,97.34,97.355,97.335,97.35,360599996.0
2007-04-04 13:55:00,97.36,97.375,97.35,97.36,319600001.0
2007-04-04 13:56:00,97.36,97.365,97.36,97.36,174600007.0
2007-04-04 13:57:00,97.365,97.375,97.365,97.37,97299998.0
2007-04-04 13:58:00,97.37,97.4,97.365,97.385,523900004.0
2007-04-04 13:59:00,97.385,97.385,97.37,97.37,81299997.0
2007-04-04 14:00:00,97.37,97.37,97.345,97.35,71500002.0
2007-04-04 14:01:00,97.35,97.38,97.35,97.37,236899999.0
2007-04-04 14:02:00,97.375,97.38,97.36,97.375,179200000.0
2007-04-04 14:03:00,97.37,97.385,97.365,97.37,311800002.0
2007-04-04 14:04:00,97.36,97.38,97.36,97.37,91799999.0
2007-04-04 14:05:00,97.375,97.41,97.375,97.4,354899999.0
2007-04-04 14:06:00,97.4,97.44,97.4,97.43,256800002.0
2007-04-04 14:07:00,97.425,97.43,97.4,97.4,310100000.0
2007-04-04 14:08:00,97.405,97.445,97.4,97.44,446699995.0
2007-04-04 14:09:00,97.44,97.45,97.435,97.445,623100001.0
2007-04-04 14:10:00,97.46,97.475,97.44,97.45,676799997.0
2007-04-04 14:11:00,97.455,97.48,97.44,97.45,822999998.0
2007-04-04 14:12:00,97.445,97.46,97.44,97.45,248299999.0
2007-04-04 14:13:00,97.445,97.445,97.4,97.405,167900000.0
2007-04-04 14:14:00,97.41,97.41,97.355,97.37,117300000.0
2007-04-04 14:15:00,97.38,97.42,97.38,97.405,337399997.0
2007-04-04 14:16:00,97.4,97.42,97.39,97.4,460299993.0
2007-04-04 14:17:00,97.395,97.415,97.395,97.41,70400001.0
2007-04-04 14:18:00,97.41,97.41,97.38,97.38,112000000.0
2007-04-04 14:19:00,97.37,97.375,97.35,97.36,444500006.0
2007-04-04 14:20:00,97.36,97.36,97.335,97.35,267899999.0
2007-04-04 14:21:00,97.35,97.35,97.335,97.34,189099998.0
2007-04-04 14:22:00,97.35,97.35,97.33,97.335,139999999.0
2007-04-04 14:23:00,97.325,97.355,97.325,97.35,258299995.0
2007-04-04 14:24:00,97.35,97.36,97.335,97.345,416400001.0
2007-04-04 14:25:00,97.345,97.37,97.345,97.37,121900000.0
2007-04-04 14:26:00,97.36,97.36,97.33,97.34,209600000.0
2007-04-04 14:27:00,97.34,97.34,97.34,97.34,4000000.0
2007-04-04 14:28:00,97.34,97.34,97.305,97.32,227900005.0
2007-04-04 14:29:00,97.32,97.37,97.305,97.35,603200005.0
2007-04-04 14:30:00,97.355,97.36,97.335,97.345,393399993.0
2007-04-04 14:31:00,97.345,97.355,97.335,97.34,281700005.0
2007-04-04 14:32:00,97.34,97.35,97.34,97.34,82400001.0
2007-04-04 14:33:00,97.345,97.35,97.325,97.325,145900001.0
2007-04-04 14:34:00,97.335,97.335,97.315,97.325,251600002.0
2007-04-04 14:35:00,97.33,97.33,97.31,97.315,132299997.0
2007-04-04 14:36:00,97.315,97.32,97.29,97.29,289400003.0
2007-04-04 14:37:00,97.295,97.305,97.285,97.3,446599993.0
2007-04-04 14:38:00,97.3,97.31,97.29,97.29,329399997.0
2007-04-04 14:39:00,97.295,97.295,97.27,97.27,481499998.0
2007-04-04 14:40:00,97.27,97.285,97.265,97.27,611300003.0
2007-04-04 14:41:00,97.28,97.28,97.26,97.27,211799998.0
2007-04-04 14:42:00,97.275,97.29,97.25,97.29,79999999.0
2007-04-04 14:43:00,97.29,97.305,97.28,97.28,52799999.0
2007-04-04 14:44:00,97.28,97.29,97.275,97.28,115100001.0
2007-04-04 14:45:00,97.275,97.28,97.26,97.27,147800001.0
2007-04-04 14:46:00,97.26,97.27,97.26,97.27,115400000.0
2007-04-04 14:47:00,97.27,97.28,97.27,97.27,41600000.0
2007-04-04 14:48:00,97.28,97.28,97.27,97.28,96799997.0
2007-04-04 14:49:00,97.29,97.305,97.275,97.295,143399999.0
2007-04-04 14:50:00,97.295,97.305,97.29,97.305,351300002.0
2007-04-04 14:51:00,97.3,97.305,97.29,97.305,327000006.0
2007-04-04 14:52:00,97.3,97.31,97.295,97.305,352999995.0
2007-04-04 14:53:00,97.31,97.32,97.3,97.305,480100004.0
2007-04-04 14:54:00,97.31,97.315,97.305,97.305,299800004.0
2007-04-04 14:55:00,97.305,97.32,97.305,97.32,379500002.0
2007-04-04 14:56:00,97.32,97.33,97.32,97.33,166299996.0
2007-04-04 14:57:00,97.33,97.345,97.33,97.345,303199997.0
2007-04-04 14:58:00,97.34,97.345,97.33,97.33,402800002.0
2007-04-04 14:59:00,97.34,97.35,97.335,97.335,643200003.0
2007-04-04 15:00:00,97.335,97.345,97.315,97.32,643100006.0
2007-04-04 15:01:00,97.32,97.335,97.31,97.325,506399994.0
2007-04-04 15:02:00,97.315,97.365,97.31,97.36,483699997.0
2007-04-04 15:03:00,97.36,97.36,97.34,97.35,207100000.0
2007-04-04 15:04:00,97.35,97.37,97.34,97.34,661099996.0
2007-04-04 15:05:00,97.34,97.34,97.315,97.32,200699999.0
2007-04-04 15:06:00,97.32,97.34,97.315,97.325,389800004.0
2007-04-04 15:07:00,97.325,97.34,97.325,97.34,391499999.0
2007-04-04 15:08:00,97.34,97.355,97.34,97.355,507500000.0
2007-04-04 15:09:00,97.35,97.36,97.34,97.345,378300006.0
2007-04-04 15:10:00,97.345,97.35,97.28,97.29,758999996.0
2007-04-04 15:11:00,97.295,97.335,97.285,97.325,1043199996.0
2007-04-04 15:12:00,97.335,97.345,97.33,97.33,605999988.0
2007-04-04 15:13:00,97.33,97.34,97.295,97.305,575699999.0
2007-04-04 15:14:00,97.305,97.305,97.28,97.305,601400000.0
2007-04-04 15:15:00,97.295,97.305,97.265,97.285,758999997.0
2007-04-04 15:16:00,97.28,97.295,97.275,97.29,329400001.0
2007-04-04 15:17:00,97.29,97.315,97.285,97.305,635900001.0
2007-04-04 15:18:00,97.31,97.315,97.3,97.31,367400003.0
2007-04-04 15:19:00,97.315,97.315,97.295,97.295,653000008.0
2007-04-04 15:20:00,97.3,97.31,97.285,97.285,541299998.0
2007-04-04 15:21:00,97.285,97.295,97.26,97.265,1056000003.0
2007-04-04 15:22:00,97.26,97.285,97.26,97.285,741900001.0
2007-04-04 15:23:00,97.285,97.3,97.28,97.3,443499992.0
2007-04-04 15:24:00,97.3,97.31,97.29,97.295,314499990.0
2007-04-04 15:25:00,97.295,97.3,97.275,97.285,364199997.0
2007-04-04 15:26:00,97.28,97.295,97.265,97.275,252700002.0
2007-04-04 15:27:00,97.285,97.285,97.255,97.265,466100002.0
2007-04-04 15:28:00,97.265,97.285,97.265,97.28,368699994.0
2007-04-04 15:29:00,97.285,97.3,97.28,97.3,274899999.0
2007-04-04 15:30:00,97.3,97.3,97.265,97.285,541099994.0
2007-04-04 15:31:00,97.275,97.275,97.245,97.265,681899995.0
2007-04-04 15:32:00,97.265,97.295,97.265,97.29,808499993.0
2007-04-04 15:33:00,97.29,97.3,97.285,97.295,356199995.0
2007-04-04 15:34:00,97.295,97.295,97.28,97.29,351399994.0
2007-04-04 15:35:00,97.29,97.3,97.29,97.29,155899999.0
2007-04-04 15:36:00,97.3,97.315,97.3,97.315,207700001.0
2007-04-04 15:37:00,97.315,97.325,97.305,97.32,380300005.0
2007-04-04 15:38:00,97.32,97.33,97.315,97.33,125499998.0
2007-04-04 15:39:00,97.33,97.35,97.32,97.33,644999997.0
2007-04-04 15:40:00,97.325,97.33,97.29,97.29,34300000.0
2007-04-04 15:41:00,97.31,97.359,97.282,97.33,207900000.0
2007-04-04 15:42:00,97.312,97.353,97.286,97.304,141600003.0
2007-04-04 15:43:00,97.32,97.335,97.32,97.33,102900000.0
2007-04-04 15:44:00,97.33,97.33,97.315,97.32,103200003.0
2007-04-04 15:45:00,97.32,97.33,97.315,97.32,41500000.0
2007-04-04 15:46:00,97.32,97.325,97.315,97.325,29500000.0
2007-04-04 15:47:00,97.33,97.33,97.305,97.305,268100000.0
2007-04-04 15:48:00,97.315,97.33,97.31,97.325,270500001.0
2007-04-04 15:49:00,97.32,97.325,97.31,97.31,203800001.0
2007-04-04 15:50:00,97.31,97.33,97.31,97.32,111999996.0
2007-04-04 15:51:00,97.32,97.34,97.32,97.33,146000000.0
2007-04-04 15:52:00,97.33,97.33,97.315,97.315,117900004.0
2007-04-04 15:53:00,97.315,97.315,97.3,97.3,218100006.0
2007-04-04 15:54:00,97.3,97.31,97.3,97.31,119200000.0
2007-04-04 15:55:00,97.31,97.325,97.305,97.315,455000005.0
2007-04-04 15:56:00,97.315,97.32,97.315,97.32,98200000.0
2007-04-04 15:57:00,97.32,97.35,97.315,97.34,445800011.0
2007-04-04 15:58:00,97.34,97.34,97.325,97.34,161599997.0
2007-04-04 15:59:00,97.34,97.345,97.285,97.31,335400000.0
2007-04-04 16:00:00,97.31,97.33,97.265,97.33,863200000.0
2007-04-04 16:01:00,97.325,97.34,97.305,97.31,176800000.0
2007-04-04 16:02:00,97.3,97.32,97.28,97.29,119899996.0
2007-04-04 16:03:00,97.285,97.295,97.26,97.27,320299998.0
2007-04-04 16:04:00,97.27,97.27,97.245,97.27,338500000.0
2007-04-04 16:05:00,97.24,97.275,97.235,97.265,278500002.0
2007-04-04 16:06:00,97.27,97.29,97.265,97.29,146200001.0
2007-04-04 16:07:00,97.28,97.305,97.275,97.29,438700001.0
2007-04-04 16:08:00,97.29,97.29,97.255,97.27,112699999.0
2007-04-04 16:09:00,97.265,97.28,97.265,97.28,40800000.0
2007-04-04 16:10:00,97.28,97.3,97.275,97.285,154100001.0
2007-04-04 16:11:00,97.285,97.3,97.28,97.3,330800000.0
2007-04-04 16:12:00,97.3,97.31,97.3,97.3,44000000.0
2007-04-04 16:13:00,97.3,97.31,97.295,97.31,132799995.0
2007-04-04 16:14:00,97.31,97.31,97.29,97.29,95200000.0
2007-04-04 16:15:00,97.3,97.325,97.295,97.32,185299998.0
2007-04-04 16:16:00,97.32,97.35,97.3,97.35,271300002.0
2007-04-04 16:17:00,97.34,97.34,97.305,97.33,393699999.0
2007-04-04 16:18:00,97.33,97.34,97.32,97.34,300900002.0
2007-04-04 16:19:00,97.35,97.365,97.325,97.36,563499997.0
2007-04-04 16:20:00,97.365,97.37,97.345,97.365,619299998.0
2007-04-04 16:21:00,97.365,97.37,97.35,97.36,368799996.0
2007-04-04 16:22:00,97.365,97.37,97.35,97.35,463300001.0
2007-04-04 16:23:00,97.355,97.38,97.355,97.37,348999999.0
2007-04-04 16:24:00,97.37,97.37,97.35,97.35,212600000.0
2007-04-04 16:25:00,97.35,97.36,97.345,97.35,281000000.0
2007-04-04 16:26:00,97.35,97.35,97.335,97.35,52000000.0
2007-04-04 16:27:00,97.35,97.35,97.325,97.33,78300001.0
2007-04-04 16:28:00,97.33,97.345,97.32,97.34,195100001.0
2007-04-04 16:29:00,97.335,97.36,97.33,97.34,339400000.0
2007-04-04 16:30:00,97.34,97.35,97.335,97.34,48800000.0
2007-04-04 16:31:00,97.34,97.34,97.3,97.325,72000000.0
2007-04-04 16:32:00,97.33,97.33,97.32,97.33,146900000.0
2007-04-04 16:33:00,97.33,97.34,97.33,97.33,77600000.0
2007-04-04 16:34:00,97.33,97.34,97.315,97.33,380499995.0
2007-04-04 16:35:00,97.335,97.335,97.315,97.33,237300000.0
2007-04-04 16:36:00,97.33,97.35,97.32,97.325,533699999.0
2007-04-04 16:37:00,97.325,97.37,97.31,97.355,655800006.0
2007-04-04 16:38:00,97.355,97.37,97.33,97.36,550299999.0
2007-04-04 16:39:00,97.36,97.365,97.335,97.355,730999994.0
2007-04-04 16:40:00,97.355,97.375,97.34,97.365,484300000.0
2007-04-04 16:41:00,97.37,97.38,97.335,97.35,426699999.0
2007-04-04 16:42:00,97.35,97.35,97.325,97.335,537700002.0
2007-04-04 16:43:00,97.34,97.35,97.33,97.33,319399998.0
2007-04-04 16:44:00,97.33,97.36,97.33,97.35,429100000.0
2007-04-04 16:45:00,97.35,97.35,97.325,97.34,480400002.0
2007-04-04 16:46:00,97.34,97.35,97.335,97.335,355300000.0
2007-04-04 16:47:00,97.335,97.335,97.31,97.32,579500005.0
2007-04-04 16:48:00,97.325,97.325,97.3,97.31,351800001.0
2007-04-04 16:49:00,97.31,97.31,97.28,97.29,315300000.0
2007-04-04 16:50:00,97.29,97.3,97.275,97.28,382299999.0
2007-04-04 16:51:00,97.28,97.3,97.28,97.29,230200000.0
2007-04-04 16:52:00,97.29,97.305,97.285,97.29,412100002.0
2007-04-04 16:53:00,97.295,97.305,97.28,97.28,205299999.0
2007-04-04 16:54:00,97.28,97.29,97.27,97.275,391599999.0
2007-04-04 16:55:00,97.275,97.31,97.275,97.305,463499999.0
2007-04-04 16:56:00,97.3,97.315,97.29,97.295,352400002.0
2007-04-04 16:57:00,97.3,97.315,97.3,97.305,313499996.0
2007-04-04 16:58:00,97.315,97.335,97.31,97.33,726399996.0
2007-04-04 16:59:00,97.32,97.345,97.31,97.32,506099998.0
2007-04-04 17:00:00,97.325,97.325,97.3,97.3,445599994.0
2007-04-04 17:01:00,97.305,97.32,97.305,97.31,426299993.0
2007-04-04 17:02:00,97.315,97.33,97.31,97.31,340900004.0
2007-04-04 17:03:00,97.315,97.325,97.305,97.305,468499998.0
2007-04-04 17:04:00,97.305,97.31,97.29,97.3,257300003.0
2007-04-04 17:05:00,97.3,97.315,97.29,97.305,613900004.0
2007-04-04 17:06:00,97.295,97.315,97.29,97.31,713899997.0
2007-04-04 17:07:00,97.315,97.315,97.285,97.3,693499999.0
2007-04-04 17:08:00,97.3,97.3,97.27,97.275,427299996.0
2007-04-04 17:09:00,97.28,97.28,97.275,97.28,117199999.0
2007-04-04 17:10:00,97.28,97.28,97.26,97.265,166700000.0
2007-04-04 17:11:00,97.27,97.28,97.265,97.275,355599997.0
2007-04-04 17:12:00,97.27,97.28,97.27,97.28,162300000.0
2007-04-04 17:13:00,97.28,97.295,97.27,97.285,643000003.0
2007-04-04 17:14:00,97.29,97.295,97.275,97.295,371100001.0
2007-04-04 17:15:00,97.295,97.3,97.285,97.29,414499997.0
2007-04-04 17:16:00,97.295,97.315,97.29,97.3,337600002.0
2007-04-04 17:17:00,97.3,97.315,97.29,97.295,304099998.0
2007-04-04 17:18:00,97.295,97.325,97.295,97.325,574999995.0
2007-04-04 17:19:00,97.325,97.325,97.305,97.31,429800001.0
2007-04-04 17:20:00,97.31,97.325,97.305,97.31,457300000.0
2007-04-04 17:21:00,97.315,97.32,97.305,97.31,313399999.0
2007-04-04 17:22:00,97.31,97.325,97.305,97.32,469500000.0
2007-04-04 17:23:00,97.325,97.34,97.325,97.34,279199995.0
2007-04-04 17:24:00,97.33,97.355,97.315,97.315,374400001.0
2007-04-04 17:25:00,97.32,97.34,97.32,97.335,382799995.0
2007-04-04 17:26:00,97.335,97.345,97.33,97.33,179000000.0
2007-04-04 17:27:00,97.33,97.33,97.315,97.325,238300000.0
2007-04-04 17:28:00,97.315,97.32,97.305,97.305,137799999.0
2007-04-04 17:29:00,97.305,97.315,97.27,97.285,328600001.0
2007-04-04 17:30:00,97.28,97.29,97.27,97.285,276099998.0
2007-04-04 17:31:00,97.285,97.305,97.285,97.305,259000000.0
2007-04-04 17:32:00,97.31,97.33,97.305,97.33,122199999.0
2007-04-04 17:33:00,97.32,97.33,97.31,97.33,35200000.0
2007-04-04 17:34:00,97.325,97.34,97.315,97.33,81700000.0
2007-04-04 17:35:00,97.34,97.35,97.325,97.35,51200000.0
2007-04-04 17:36:00,97.34,97.34,97.33,97.34,76000000.0
2007-04-04 17:37:00,97.34,97.355,97.305,97.305,433500000.0
2007-04-04 17:38:00,97.31,97.325,97.305,97.31,186399999.0
2007-04-04 17:39:00,97.31,97.32,97.31,97.31,223200000.0
2007-04-04 17:40:00,97.31,97.315,97.305,97.315,204200001.0
2007-04-04 17:41:00,97.315,97.33,97.31,97.315,179199999.0
2007-04-04 17:42:00,97.315,97.33,97.31,97.33,354400000.0
2007-04-04 17:43:00,97.335,97.36,97.335,97.35,559299996.0
2007-04-04 17:44:00,97.345,97.36,97.335,97.335,405700003.0
2007-04-04 17:45:00,97.34,97.345,97.34,97.34,75200000.0
2007-04-04 17:46:00,97.345,97.345,97.335,97.34,129600000.0
2007-04-04 17:47:00,97.335,97.34,97.325,97.33,64700000.0
2007-04-04 17:48:00,97.33,97.33,97.32,97.325,189100004.0
2007-04-04 17:49:00,97.34,97.34,97.325,97.335,411299995.0
2007-04-04 17:50:00,97.33,97.34,97.325,97.33,163900000.0
2007-04-04 17:51:00,97.335,97.35,97.33,97.335,138300001.0
2007-04-04 17:52:00,97.335,97.335,97.305,97.32,650200001.0
2007-04-04 17:53:00,97.32,97.33,97.315,97.33,429999999.0
2007-04-04 17:54:00,97.325,97.33,97.32,97.32,335000001.0
2007-04-04 17:55:00,97.32,97.325,97.315,97.325,406399999.0
2007-04-04 17:56:00,97.335,97.34,97.325,97.33,314499998.0
2007-04-04 17:57:00,97.335,97.34,97.335,97.34,70399998.0
2007-04-04 17:58:00,97.335,97.34,97.325,97.33,412299999.0
2007-04-04 17:59:00,97.325,97.335,97.285,97.295,396500001.0
2007-04-04 18:00:00,97.295,97.3,97.28,97.285,328399995.0
2007-04-04 18:01:00,97.285,97.29,97.27,97.28,342499998.0
2007-04-04 18:02:00,97.275,97.28,97.265,97.265,338100003.0
2007-04-04 18:03:00,97.265,97.28,97.255,97.275,318599997.0
2007-04-04 18:04:00,97.275,97.28,97.27,97.28,531999990.0
2007-04-04 18:05:00,97.29,97.3,97.255,97.255,489200001.0
2007-04-04 18:06:00,97.255,97.26,97.23,97.25,375200002.0
2007-04-04 18:07:00,97.25,97.275,97.25,97.255,305899999.0
2007-04-04 18:08:00,97.26,97.275,97.235,97.25,778400002.0
2007-04-04 18:09:00,97.245,97.28,97.245,97.27,442100000.0
2007-04-04 18:10:00,97.27,97.295,97.27,97.285,624200006.0
2007-04-04 18:11:00,97.29,97.31,97.285,97.3,299599997.0
2007-04-04 18:12:00,97.3,97.305,97.285,97.295,427999999.0
2007-04-04 18:13:00,97.3,97.315,97.285,97.315,437599998.0
2007-04-04 18:14:00,97.31,97.315,97.295,97.305,408600000.0
2007-04-04 18:15:00,97.305,97.31,97.3,97.3,161999996.0
2007-04-04 18:16:00,97.3,97.31,97.29,97.295,189100001.0
2007-04-04 18:17:00,97.3,97.315,97.295,97.3,183999999.0
2007-04-04 18:18:00,97.3,97.31,97.3,97.305,179699998.0
2007-04-04 18:19:00,97.3,97.3,97.28,97.285,169000000.0
2007-04-04 18:20:00,97.29,97.295,97.285,97.295,113599999.0
2007-04-04 18:21:00,97.295,97.295,97.29,97.295,170799999.0
2007-04-04 18:22:00,97.3,97.3,97.285,97.29,201299998.0
2007-04-04 18:23:00,97.29,97.3,97.25,97.255,451499995.0
2007-04-04 18:24:00,97.26,97.27,97.235,97.26,307999999.0
2007-04-04 18:25:00,97.255,97.27,97.255,97.265,266299999.0
2007-04-04 18:26:00,97.265,97.28,97.26,97.28,39200000.0
2007-04-04 18:27:00,97.27,97.285,97.27,97.275,258400000.0
2007-04-04 18:28:00,97.275,97.275,97.25,97.255,279600000.0
2007-04-04 18:29:00,97.25,97.27,97.25,97.27,195899999.0
2007-04-04 18:30:00,97.265,97.27,97.245,97.25,407199999.0
2007-04-04 18:31:00,97.255,97.28,97.25,97.27,273599998.0
2007-04-04 18:32:00,97.27,97.28,97.26,97.275,228399997.0
2007-04-04 18:33:00,97.28,97.285,97.265,97.285,289199993.0
2007-04-04 18:34:00,97.27,97.295,97.265,97.275,420999997.0
2007-04-04 18:35:00,97.28,97.29,97.27,97.285,370999999.0
2007-04-04 18:36:00,97.28,97.3,97.28,97.285,440499989.0
2007-04-04 18:37:00,97.28,97.285,97.265,97.27,345000000.0
2007-04-04 18:38:00,97.275,97.28,97.27,97.275,209600000.0
2007-04-04 18:39:00,97.275,97.28,97.26,97.27,268000000.0
2007-04-04 18:40:00,97.265,97.275,97.265,97.275,105600000.0
2007-04-04 18:41:00,97.27,97.275,97.26,97.265,247299992.0
2007-04-04 18:42:00,97.28,97.29,97.28,97.285,195999995.0
2007-04-04 18:43:00,97.285,97.305,97.285,97.305,225400001.0
2007-04-04 18:44:00,97.31,97.32,97.3,97.32,396299999.0
2007-04-04 18:45:00,97.32,97.32,97.305,97.315,148000001.0
2007-04-04 18:46:00,97.32,97.35,97.315,97.35,460900004.0
2007-04-04 18:47:00,97.35,97.35,97.335,97.35,40800000.0
2007-04-04 18:48:00,97.36,97.37,97.35,97.36,69600000.0
2007-04-04 18:49:00,97.36,97.36,97.35,97.36,132000000.0
2007-04-04 18:50:00,97.36,97.385,97.355,97.365,452400001.0
2007-04-04 18:51:00,97.37,97.38,97.34,97.37,353399997.0
2007-04-04 18:52:00,97.37,97.38,97.35,97.355,125499999.0
2007-04-04 18:53:00,97.37,97.375,97.355,97.365,393799999.0
2007-04-04 18:54:00,97.38,97.38,97.355,97.355,54400000.0
2007-04-04 18:55:00,97.35,97.365,97.345,97.345,270299995.0
2007-04-04 18:56:00,97.34,97.355,97.34,97.35,218399997.0
2007-04-04 18:57:00,97.35,97.37,97.345,97.36,249600002.0
2007-04-04 18:58:00,97.37,97.37,97.355,97.36,132800000.0
2007-04-04 18:59:00,97.355,97.37,97.35,97.36,260600002.0
2007-04-04 19:00:00,97.355,97.36,97.345,97.355,285800001.0
2007-04-04 19:01:00,97.35,97.36,97.32,97.33,429500001.0
2007-04-04 19:02:00,97.325,97.325,97.315,97.315,456799999.0
2007-04-04 19:03:00,97.32,97.325,97.315,97.325,392400003.0
2007-04-04 19:04:00,97.32,97.33,97.315,97.315,204999999.0
2007-04-04 19:05:00,97.305,97.31,97.3,97.31,93600000.0
2007-04-04 19:06:00,97.305,97.31,97.3,97.3,192799998.0
2007-04-04 19:07:00,97.3,97.305,97.3,97.3,100000000.0
2007-04-04 19:08:00,97.305,97.305,97.3,97.3,16800000.0
2007-04-04 19:09:00,97.3,97.305,97.3,97.3,232000000.0
2007-04-04 19:10:00,97.3,97.305,97.29,97.3,329599999.0
2007-04-04 19:11:00,97.3,97.3,97.295,97.295,45600000.0
2007-04-04 19:12:00,97.3,97.3,97.285,97.29,161199999.0
2007-04-04 19:13:00,97.29,97.29,97.28,97.29,225600001.0
2007-04-04 19:14:00,97.285,97.29,97.285,97.29,110699999.0
2007-04-04 19:15:00,97.285,97.29,97.285,97.285,180499999.0
2007-04-04 19:16:00,97.295,97.295,97.28,97.28,186999997.0
2007-04-04 19:17:00,97.28,97.29,97.265,97.265,255500002.0
2007-04-04 19:18:00,97.265,97.285,97.265,97.28,305600001.0
2007-04-04 19:19:00,97.275,97.285,97.26,97.275,275800003.0
2007-04-04 19:20:00,97.275,97.275,97.27,97.275,59900001.0
2007-04-04 19:21:00,97.28,97.3,97.28,97.285,233300000.0
2007-04-04 19:22:00,97.285,97.29,97.275,97.28,100700000.0
2007-04-04 19:23:00,97.28,97.29,97.275,97.28,447299997.0
2007-04-04 19:24:00,97.28,97.285,97.275,97.285,273299999.0
2007-04-04 19:25:00,97.285,97.295,97.285,97.295,255199998.0
2007-04-04 19:26:00,97.29,97.295,97.29,97.295,28000000.0
2007-04-04 19:27:00,97.3,97.305,97.29,97.3,151900001.0
2007-04-04 19:28:00,97.3,97.3,97.285,97.29,314299996.0
2007-04-04 19:29:00,97.285,97.29,97.28,97.29,244900002.0
2007-04-04 19:30:00,97.285,97.29,97.285,97.29,108500003.0
2007-04-04 19:31:00,97.29,97.29,97.285,97.29,122200000.0
2007-04-04 19:32:00,97.29,97.3,97.29,97.295,140000001.0
2007-04-04 19:33:00,97.295,97.32,97.29,97.32,377099996.0
2007-04-04 19:34:00,97.31,97.32,97.305,97.315,412899998.0
2007-04-04 19:35:00,97.315,97.315,97.315,97.315,215100000.0
2007-04-04 19:36:00,97.315,97.315,97.315,97.315,128200000.0
2007-04-04 19:37:00,97.315,97.325,97.315,97.315,24800000.0
2007-04-04 19:38:00,97.31,97.315,97.305,97.305,91200000.0
2007-04-04 19:39:00,97.305,97.305,97.285,97.295,205500001.0
2007-04-04 19:40:00,97.295,97.295,97.29,97.29,69400000.0
2007-04-04 19:41:00,97.29,97.295,97.29,97.29,79199998.0
2007-04-04 19:42:00,97.29,97.305,97.29,97.3,342299997.0
2007-04-04 19:43:00,97.3,97.3,97.29,97.29,28800000.0
2007-04-04 19:44:00,97.29,97.305,97.285,97.3,487299999.0
2007-04-04 19:45:00,97.295,97.3,97.285,97.295,191500000.0
2007-04-04 19:46:00,97.295,97.3,97.295,97.3,26400000.0
2007-04-04 19:47:00,97.295,97.3,97.29,97.295,34400000.0
2007-04-04 19:48:00,97.3,97.3,97.3,97.3,6400000.0
2007-04-04 19:49:00,97.3,97.3,97.3,97.3,8000000.0
2007-04-04 19:50:00,97.3,97.3,97.3,97.3,11200000.0
2007-04-04 19:51:00,97.3,97.31,97.3,97.31,302200003.0
2007-04-04 19:52:00,97.31,97.31,97.305,97.305,61600000.0
2007-04-04 19:53:00,97.305,97.31,97.305,97.31,91199999.0
2007-04-04 19:54:00,97.31,97.33,97.31,97.315,183899998.0
2007-04-04 19:55:00,97.315,97.32,97.31,97.315,171700000.0
2007-04-04 19:56:00,97.31,97.315,97.305,97.31,243999996.0
2007-04-04 19:57:00,97.315,97.32,97.31,97.315,123199999.0
2007-04-04 19:58:00,97.32,97.325,97.32,97.32,27200000.0
2007-04-04 19:59:00,97.32,97.325,97.315,97.315,153299997.0
2007-04-04 20:00:00,97.315,97.315,97.3,97.3,137500001.0
2007-04-04 20:01:00,97.31,97.31,97.295,97.3,200800000.0
2007-04-04 20:02:00,97.305,97.31,97.305,97.31,18400000.0
2007-04-04 20:03:00,97.305,97.305,97.305,97.305,22400000.0
2007-04-04 20:04:00,97.31,97.31,97.3,97.305,52000000.0
2007-04-04 20:05:00,97.305,97.305,97.295,97.295,137700000.0
2007-04-04 20:06:00,97.3,97.305,97.3,97.3,43200000.0
2007-04-04 20:07:00,97.271,97.332,97.271,97.332,777100009.0
2007-04-04 20:08:00,97.3,97.31,97.295,97.31,122500000.0
2007-04-04 20:09:00,97.31,97.315,97.3,97.31,176400000.0
2007-04-04 20:10:00,97.315,97.315,97.3,97.31,218800000.0
2007-04-04 20:11:00,97.315,97.32,97.305,97.31,200899998.0
2007-04-04 20:12:00,97.315,97.32,97.305,97.31,167199998.0
2007-04-04 20:13:00,97.31,97.315,97.295,97.315,131200000.0
2007-04-04 20:14:00,97.31,97.315,97.31,97.31,59200000.0
2007-04-04 20:15:00,97.31,97.31,97.3,97.31,54400000.0
2007-04-04 20:16:00,97.31,97.31,97.29,97.295,72800002.0
2007-04-04 20:17:00,97.295,97.3,97.295,97.3,18400000.0
2007-04-04 20:18:00,97.305,97.305,97.295,97.295,35199999.0
2007-04-04 20:19:00,97.3,97.32,97.3,97.305,137600000.0
2007-04-04 20:20:00,97.31,97.31,97.285,97.285,161500000.0
2007-04-04 20:21:00,97.29,97.3,97.285,97.3,85499999.0
2007-04-04 20:22:00,97.3,97.3,97.295,97.295,52800000.0
2007-04-04 20:23:00,97.3,97.3,97.295,97.3,28800000.0
2007-04-04 20:24:00,97.3,97.3,97.3,97.3,28000000.0
2007-04-04 20:25:00,97.3,97.3,97.29,97.29,4000000.0
2007-04-04 20:26:00,97.29,97.29,97.245,97.25,194500001.0
2007-04-04 20:27:00,97.25,97.25,97.24,97.25,19200000.0
2007-04-04 20:28:00,97.25,97.25,97.19,97.21,227200001.0
2007-04-04 20:29:00,97.21,97.25,97.21,97.245,503099998.0
2007-04-04 20:30:00,97.25,97.25,97.24,97.24,16000000.0
2007-04-04 20:31:00,97.24,97.25,97.235,97.24,86300000.0
2007-04-04 20:32:00,97.24,97.25,97.235,97.235,188099997.0
2007-04-04 20:33:00,97.24,97.245,97.24,97.245,68800000.0
2007-04-04 20:34:00,97.25,97.25,97.24,97.24,24000000.0
2007-04-04 20:35:00,97.24,97.24,97.24,97.24,10400000.0
2007-04-04 20:36:00,97.24,97.24,97.22,97.23,77599998.0
2007-04-04 20:37:00,97.225,97.23,97.215,97.215,119500000.0
2007-04-04 20:38:00,97.22,97.22,97.205,97.21,150700000.0
2007-04-04 20:39:00,97.21,97.21,97.21,97.21,12000000.0
2007-04-04 20:40:00,97.21,97.22,97.21,97.215,85600000.0
2007-04-04 20:41:00,97.22,97.22,97.22,97.22,21600000.0
2007-04-04 20:42:00,97.22,97.235,97.215,97.23,91200000.0
2007-04-04 20:43:00,97.23,97.235,97.225,97.235,240300000.0
2007-04-04 20:44:00,97.235,97.235,97.22,97.23,144800000.0
2007-04-04 20:45:00,97.235,97.235,97.22,97.22,180800000.0
2007-04-04 20:46:00,97.225,97.23,97.22,97.23,27700000.0
2007-04-04 20:47:00,97.23,97.24,97.23,97.23,14400000.0
2007-04-04 20:48:00,97.23,97.25,97.225,97.25,58800000.0
2007-04-04 20:49:00,97.245,97.25,97.235,97.25,81500000.0
2007-04-04 20:50:00,97.25,97.25,97.225,97.225,53500000.0
2007-04-04 20:51:00,97.225,97.23,97.21,97.215,112600000.0
2007-04-04 20:52:00,97.22,97.225,97.205,97.225,198999998.0
2007-04-04 20:53:00,97.225,97.245,97.225,97.24,132000000.0
2007-04-04 20:54:00,97.24,97.255,97.235,97.245,266600001.0
2007-04-04 20:55:00,97.245,97.245,97.24,97.24,54400000.0
2007-04-04 20:56:00,97.235,97.235,97.235,97.235,43200000.0
2007-04-04 20:57:00,97.24,97.24,97.22,97.225,149600000.0
2007-04-04 20:58:00,97.22,97.22,97.21,97.21,94400000.0
2007-04-04 20:59:00,97.205,97.21,97.2,97.21,59700000.0
2007-04-04 21:00:00,97.2,97.2,97.18,97.19,178400001.0
2007-04-04 21:01:00,97.2,97.21,97.19,97.21,100699999.0
2007-04-04 21:02:00,97.22,97.22,97.22,97.22,20800000.0
2007-04-04 21:03:00,97.22,97.22,97.205,97.21,97600000.0
2007-04-04 21:04:00,97.215,97.215,97.2,97.205,307200002.0
2007-04-04 21:05:00,97.21,97.215,97.205,97.21,93600000.0
2007-04-04 21:06:00,97.21,97.21,97.19,97.19,454300000.0
2007-04-04 21:07:00,97.19,97.195,97.17,97.19,218299999.0
2007-04-04 21:08:00,97.195,97.195,97.185,97.185,107800000.0
2007-04-04 21:09:00,97.19,97.2,97.19,97.2,149399999.0
2007-04-04 21:10:00,97.2,97.215,97.2,97.205,224800001.0
2007-04-04 21:11:00,97.205,97.205,97.2,97.205,43200000.0
2007-04-04 21:12:00,97.205,97.205,97.19,97.19,65599998.0
2007-04-04 21:13:00,97.185,97.195,97.185,97.19,110399999.0
2007-04-04 21:14:00,97.174,97.192,97.165,97.187,153600000.0
2007-04-04 21:15:00,97.19,97.19,97.185,97.19,86400000.0
2007-04-04 21:16:00,97.195,97.195,97.195,97.195,32599999.0
2007-04-04 21:17:00,97.195,97.215,97.195,97.2,233900000.0
2007-04-04 21:18:00,97.2,97.21,97.2,97.21,27200000.0
2007-04-04 21:19:00,97.21,97.21,97.205,97.205,85600000.0
2007-04-04 21:20:00,97.21,97.21,97.195,97.21,156700001.0
2007-04-04 21:21:00,97.2,97.21,97.195,97.2,37500001.0
2007-04-04 21:22:00,97.2,97.2,97.18,97.18,69499999.0
2007-04-04 21:23:00,97.14,97.184,97.14,97.184,254900004.0
2007-04-04 21:24:00,97.18,97.21,97.18,97.2,118999999.0
2007-04-04 21:25:00,97.19,97.19,97.185,97.19,65500001.0
2007-04-04 21:26:00,97.195,97.195,97.19,97.195,103499998.0
2007-04-04 21:27:00,97.2,97.205,97.195,97.2,102299999.0
2007-04-04 21:28:00,97.21,97.23,97.185,97.19,103000000.0
2007-04-04 21:29:00,97.185,97.19,97.17,97.175,208399996.0
2007-04-04 21:30:00,97.175,97.185,97.175,97.175,218699999.0
2007-04-04 21:31:00,97.18,97.18,97.17,97.17,43200000.0
2007-04-04 21:32:00,97.17,97.17,97.165,97.165,110100000.0
2007-04-04 21:33:00,97.155,97.165,97.155,97.16,156500000.0
2007-04-04 21:34:00,97.16,97.17,97.16,97.17,84000000.0
2007-04-04 21:35:00,97.17,97.18,97.17,97.175,128300000.0
2007-04-04 21:36:00,97.175,97.185,97.16,97.18,88000000.0
2007-04-04 21:37:00,97.18,97.19,97.175,97.185,192000000.0
2007-04-04 21:38:00,97.18,97.2,97.18,97.2,91900001.0
2007-04-04 21:39:00,97.195,97.195,97.19,97.195,119800000.0
2007-04-04 21:40:00,97.2,97.21,97.2,97.21,94400000.0
2007-04-04 21:41:00,97.21,97.21,97.21,97.21,4000000.0
2007-04-04 21:42:00,97.205,97.21,97.205,97.21,23999999.0
2007-04-04 21:43:00,97.21,97.21,97.195,97.195,13600000.0
2007-04-04 21:44:00,97.195,97.2,97.19,97.2,123599999.0
2007-04-04 21:45:00,97.2,97.2,97.195,97.2,12800000.0
2007-04-04 21:46:00,97.2,97.2,97.19,97.19,7200000.0
2007-04-04 21:47:00,97.19,97.19,97.175,97.18,130800000.0
2007-04-04 21:48:00,97.185,97.185,97.18,97.185,94199999.0
2007-04-04 21:49:00,97.19,97.19,97.185,97.185,211600000.0
2007-04-04 21:50:00,97.185,97.195,97.185,97.19,59100000.0
2007-04-04 21:51:00,97.195,97.195,97.195,97.195,4000000.0
2007-04-04 21:52:00,97.19,97.2,97.185,97.195,107900002.0
2007-04-04 21:53:00,97.19,97.21,97.19,97.21,116500000.0
2007-04-04 21:54:00,97.21,97.215,97.205,97.215,120799995.0
2007-04-04 21:55:00,97.21,97.22,97.21,97.22,43999999.0
2007-04-04 21:56:00,97.21,97.21,97.205,97.205,66900001.0
2007-04-04 21:57:00,97.21,97.21,97.21,97.21,5600000.0
2007-04-04 21:58:00,97.21,97.21,97.21,97.21,16400000.0
2007-04-04 21:59:00,97.21,97.24,97.21,97.24,140000000.0
2007-04-04 22:00:00,97.245,97.245,97.215,97.225,363299999.0
2007-04-04 22:01:00,97.23,97.23,97.21,97.225,150899999.0
2007-04-04 22:02:00,97.225,97.25,97.22,97.24,264199999.0
2007-04-04 22:03:00,97.23,97.245,97.23,97.24,83200000.0
2007-04-04 22:04:00,97.24,97.24,97.23,97.24,26800000.0
2007-04-04 22:05:00,97.24,97.245,97.24,97.24,117600000.0
2007-04-04 22:06:00,97.24,97.24,97.23,97.23,28000000.0
2007-04-04 22:07:00,97.245,97.25,97.23,97.235,126400000.0
2007-04-04 22:08:00,97.23,97.24,97.23,97.23,44800000.0
2007-04-04 22:09:00,97.23,97.23,97.23,97.23,1600000.0
2007-04-04 22:10:00,97.23,97.23,97.23,97.23,13600000.0
2007-04-04 22:11:00,97.225,97.24,97.225,97.225,109900000.0
2007-04-04 22:12:00,97.23,97.23,97.22,97.22,25600000.0
2007-04-04 22:13:00,97.22,97.22,97.215,97.215,86900000.0
2007-04-04 22:14:00,97.225,97.225,97.22,97.22,44800000.0
2007-04-04 22:15:00,97.225,97.225,97.225,97.225,14400000.0
2007-04-04 22:16:00,97.225,97.225,97.22,97.22,33600001.0
2007-04-04 22:17:00,97.22,97.225,97.205,97.205,58800000.0
2007-04-04 22:18:00,97.225,97.225,97.21,97.21,37800000.0
2007-04-04 22:19:00,97.215,97.22,97.205,97.22,117900000.0
2007-04-04 22:20:00,97.21,97.22,97.21,97.22,25600000.0
2007-04-04 22:21:00,97.22,97.22,97.21,97.21,12000000.0
2007-04-04 22:22:00,97.21,97.21,97.21,97.21,13600000.0
2007-04-04 22:23:00,97.21,97.21,97.21,97.21,2400000.0
2007-04-04 22:24:00,97.21,97.225,97.21,97.225,235200001.0
2007-04-04 22:25:00,97.23,97.235,97.225,97.225,83199999.0
2007-04-04 22:26:00,97.22,97.235,97.22,97.235,109400000.0
2007-04-04 22:27:00,97.235,97.235,97.235,97.235,4000000.0
2007-04-04 22:28:00,97.235,97.235,97.23,97.23,38400000.0
2007-04-04 22:29:00,97.23,97.23,97.23,97.23,25600000.0
2007-04-04 22:30:00,97.281,97.281,97.184,97.184,138600002.0
2007-04-04 22:31:00,97.23,97.24,97.225,97.24,76000000.0
2007-04-04 22:32:00,97.212,97.266,97.194,97.206,603499999.0
2007-04-04 22:33:00,97.24,97.245,97.24,97.245,30400000.0
2007-04-04 22:34:00,97.24,97.25,97.235,97.24,162900000.0
2007-04-04 22:35:00,97.24,97.245,97.235,97.24,42300000.0
2007-04-04 22:36:00,97.24,97.24,97.24,97.24,3200000.0
2007-04-04 22:37:00,97.235,97.24,97.225,97.24,9600000.0
2007-04-04 22:38:00,97.225,97.23,97.22,97.23,89600000.0
2007-04-04 22:39:00,97.23,97.23,97.22,97.22,125600000.0
2007-04-04 22:40:00,97.22,97.225,97.22,97.225,44000000.0
2007-04-04 22:41:00,97.23,97.24,97.23,97.23,15900000.0
2007-04-04 22:42:00,97.235,97.24,97.225,97.225,97900000.0
2007-04-04 22:43:00,97.225,97.23,97.22,97.225,117600000.0
2007-04-04 22:44:00,97.22,97.23,97.215,97.215,70400000.0
2007-04-04 22:45:00,97.22,97.23,97.22,97.23,31200000.0
2007-04-04 22:46:00,97.23,97.24,97.23,97.24,38400000.0
2007-04-04 22:47:00,97.245,97.25,97.24,97.245,131200000.0
2007-04-04 22:48:00,97.25,97.25,97.245,97.25,48800000.0
2007-04-04 22:49:00,97.25,97.25,97.245,97.25,20800000.0
2007-04-04 22:50:00,97.245,97.245,97.24,97.245,47500000.0
2007-04-04 22:51:00,97.245,97.245,97.245,97.245,4000000.0
2007-04-04 22:52:00,97.245,97.26,97.245,97.26,44000000.0
2007-04-04 22:53:00,97.26,97.265,97.26,97.265,35200000.0
2007-04-04 22:54:00,97.265,97.265,97.26,97.265,54200000.0
2007-04-04 22:55:00,97.27,97.27,97.265,97.27,11200000.0
2007-04-04 22:56:00,97.27,97.285,97.27,97.275,128600002.0
2007-04-04 22:57:00,97.28,97.28,97.265,97.27,71200000.0
2007-04-04 22:58:00,97.265,97.27,97.265,97.265,80000000.0
2007-04-04 22:59:00,97.265,97.27,97.25,97.25,79200000.0
2007-04-04 23:00:00,97.22,97.27,97.22,97.24,67200000.0
2007-04-04 23:01:00,97.235,97.245,97.235,97.235,32000000.0
2007-04-04 23:02:00,97.225,97.225,97.193,97.195,120300003.0
2007-04-04 23:03:00,97.23,97.23,97.21,97.21,24000000.0
2007-04-04 23:04:00,97.24,97.24,97.22,97.22,13600000.0
2007-04-04 23:05:00,97.22,97.25,97.22,97.24,46200000.0
2007-04-04 23:06:00,97.23,97.26,97.23,97.25,21900000.0
2007-04-04 23:07:00,97.25,97.255,97.25,97.255,10400000.0
2007-04-04 23:08:00,97.25,97.25,97.25,97.25,8000000.0
2007-04-04 23:09:00,97.25,97.255,97.23,97.23,16800000.0
2007-04-04 23:10:00,97.225,97.225,97.215,97.22,136100000.0
2007-04-04 23:11:00,97.23,97.23,97.22,97.22,26300000.0
2007-04-04 23:12:00,97.23,97.23,97.23,97.23,7200000.0
2007-04-04 23:13:00,97.24,97.26,97.24,97.26,36000000.0
2007-04-04 23:14:00,97.25,97.25,97.25,97.25,2400000.0
2007-04-04 23:15:00,97.26,97.26,97.25,97.25,18400000.0
2007-04-04 23:16:00,97.24,97.24,97.22,97.24,31000000.0
2007-04-04 23:17:00,97.25,97.255,97.25,97.255,25600000.0
2007-04-04 23:18:00,97.25,97.25,97.25,97.25,6400000.0
2007-04-04 23:19:00,97.23,97.23,97.23,97.23,24000000.0
2007-04-04 23:20:00,97.23,97.23,97.215,97.23,70200000.0
2007-04-04 23:21:00,97.235,97.24,97.22,97.22,24700000.0
2007-04-04 23:22:00,97.22,97.22,97.22,97.22,14400000.0
2007-04-04 23:23:00,97.22,97.235,97.22,97.235,36800000.0
2007-04-04 23:24:00,97.24,97.24,97.22,97.235,39200000.0
2007-04-04 23:25:00,97.23,97.24,97.22,97.24,43900000.0
2007-04-04 23:26:00,97.235,97.235,97.23,97.23,5000000.0
2007-04-04 23:27:00,97.225,97.235,97.225,97.23,36800000.0
2007-04-04 23:28:00,97.225,97.23,97.22,97.23,136499999.0
2007-04-04 23:29:00,97.225,97.225,97.21,97.21,14400000.0
2007-04-04 23:30:00,97.2,97.2,97.185,97.19,27199999.0
2007-04-04 23:31:00,97.19,97.205,97.19,97.2,89599996.0
2007-04-04 23:32:00,97.19,97.2,97.16,97.185,81800000.0
2007-04-04 23:33:00,97.17,97.205,97.17,97.2,17600000.0
2007-04-04 23:34:00,97.195,97.195,97.185,97.185,57600000.0
2007-04-04 23:35:00,97.173,97.192,97.162,97.162,33600000.0
2007-04-04 23:36:00,97.19,97.19,97.17,97.185,15900000.0
2007-04-04 23:37:00,97.18,97.19,97.175,97.19,79200000.0
2007-04-04 23:38:00,97.2,97.2,97.185,97.185,11100000.0
2007-04-04 23:39:00,97.166,97.193,97.166,97.174,284400000.0
2007-04-04 23:40:00,97.185,97.205,97.18,97.2,50100000.0
2007-04-04 23:41:00,97.205,97.21,97.205,97.21,22400000.0
2007-04-04 23:42:00,97.205,97.22,97.205,97.22,22400000.0
2007-04-04 23:43:00,97.189,97.2,97.172,97.185,115999997.0
2007-04-04 23:44:00,97.225,97.225,97.22,97.225,26400000.0
2007-04-04 23:45:00,97.215,97.25,97.215,97.24,41500000.0
2007-04-04 23:46:00,97.245,97.25,97.23,97.235,60800000.0
2007-04-04 23:47:00,97.215,97.235,97.215,97.235,51000000.0
2007-04-04 23:48:00,97.24,97.24,97.215,97.215,40700000.0
2007-04-04 23:49:00,97.235,97.235,97.215,97.215,36600000.0
2007-04-04 23:50:00,97.235,97.24,97.235,97.235,28000000.0
2007-04-04 23:51:00,97.24,97.25,97.235,97.235,87100000.0
2007-04-04 23:52:00,97.24,97.255,97.215,97.235,102000000.0
2007-04-04 23:53:00,97.215,97.25,97.215,97.24,64500000.0
2007-04-04 23:54:00,97.25,97.25,97.205,97.235,126100000.0
2007-04-04 23:55:00,97.245,97.245,97.245,97.245,4000000.0
2007-04-04 23:56:00,97.225,97.24,97.21,97.235,83700000.0
2007-04-04 23:57:00,97.24,97.24,97.215,97.225,63800000.0
2007-04-04 23:58:00,97.24,97.24,97.215,97.215,86200000.0
2007-04-04 23:59:00,97.225,97.225,97.13,97.195,142900000.0
2007-04-05 00:00:00,97.205,97.225,97.175,97.22,214100000.0
2007-04-05 00:01:00,97.22,97.23,97.215,97.23,47899999.0
2007-04-05 00:02:00,97.23,97.23,97.225,97.225,47200000.0
2007-04-05 00:03:00,97.225,97.23,97.22,97.22,31999999.0
2007-04-05 00:04:00,97.225,97.235,97.225,97.23,137600000.0
2007-04-05 00:05:00,97.24,97.25,97.24,97.25,168499997.0
2007-04-05 00:06:00,97.255,97.27,97.25,97.265,307099998.0
2007-04-05 00:07:00,97.25,97.25,97.24,97.245,44000000.0
2007-04-05 00:08:00,97.245,97.25,97.245,97.25,37500000.0
2007-04-05 00:09:00,97.25,97.25,97.24,97.25,52899998.0
2007-04-05 00:10:00,97.25,97.25,97.245,97.245,42800000.0
2007-04-05 00:11:00,97.25,97.25,97.245,97.245,87999999.0
2007-04-05 00:12:00,97.25,97.25,97.235,97.24,268300001.0
2007-04-05 00:13:00,97.245,97.25,97.235,97.24,124499996.0
2007-04-05 00:14:00,97.24,97.24,97.24,97.24,16799999.0
2007-04-05 00:15:00,97.24,97.24,97.24,97.24,6400000.0
2007-04-05 00:16:00,97.23,97.232,97.204,97.204,603400005.0
2007-04-05 00:17:00,97.229,97.24,97.206,97.23,1187699989.0
2007-04-05 00:18:00,97.24,97.25,97.24,97.25,48300001.0
2007-04-05 00:19:00,97.24,97.24,97.24,97.24,4800000.0
2007-04-05 00:20:00,97.24,97.25,97.24,97.245,47100001.0
2007-04-05 00:21:00,97.245,97.245,97.235,97.235,197600000.0
2007-04-05 00:22:00,97.24,97.245,97.235,97.245,51100000.0
2007-04-05 00:23:00,97.245,97.245,97.225,97.24,77499998.0
2007-04-05 00:24:00,97.245,97.25,97.24,97.245,53600000.0
2007-04-05 00:25:00,97.24,97.245,97.24,97.24,64800000.0
2007-04-05 00:26:00,97.24,97.25,97.24,97.25,71899999.0
2007-04-05 00:27:00,97.25,97.25,97.25,97.25,13600000.0
2007-04-05 00:28:00,97.255,97.255,97.24,97.24,169899996.0
2007-04-05 00:29:00,97.235,97.25,97.235,97.245,40599999.0
2007-04-05 00:30:00,97.25,97.25,97.25,97.25,16000000.0
2007-04-05 00:31:00,97.25,97.27,97.25,97.27,26400000.0
2007-04-05 00:32:00,97.27,97.275,97.265,97.265,104199998.0
2007-04-05 00:33:00,97.265,97.28,97.265,97.28,289400000.0
2007-04-05 00:34:00,97.29,97.31,97.29,97.3,123099999.0
2007-04-05 00:35:00,97.295,97.295,97.27,97.275,253899998.0
2007-04-05 00:36:00,97.275,97.29,97.275,97.29,162400000.0
2007-04-05 00:37:00,97.29,97.295,97.29,97.29,29600000.0
2007-04-05 00:38:00,97.29,97.33,97.29,97.315,327899998.0
2007-04-05 00:39:00,97.315,97.325,97.315,97.325,93499999.0
2007-04-05 00:40:00,97.32,97.325,97.32,97.325,21600000.0
2007-04-05 00:41:00,97.33,97.335,97.32,97.32,79200000.0
2007-04-05 00:42:00,97.33,97.335,97.33,97.33,79200000.0
2007-04-05 00:43:00,97.33,97.34,97.33,97.33,47500000.0
2007-04-05 00:44:00,97.33,97.33,97.32,97.325,96299999.0
2007-04-05 00:45:00,97.32,97.33,97.32,97.33,24800000.0
2007-04-05 00:46:00,97.33,97.335,97.325,97.325,173500000.0
2007-04-05 00:47:00,97.325,97.335,97.325,97.325,93400000.0
2007-04-05 00:48:00,97.325,97.325,97.315,97.32,107900000.0
2007-04-05 00:49:00,97.32,97.32,97.295,97.3,66000000.0
2007-04-05 00:50:00,97.305,97.31,97.3,97.305,64800000.0
2007-04-05 00:51:00,97.31,97.31,97.295,97.295,57500000.0
2007-04-05 00:52:00,97.305,97.31,97.3,97.3,108000000.0
2007-04-05 00:53:00,97.3,97.305,97.3,97.305,44800000.0
2007-04-05 00:54:00,97.305,97.31,97.3,97.305,257000001.0
2007-04-05 00:55:00,97.31,97.33,97.31,97.33,310500000.0
2007-04-05 00:56:00,97.33,97.35,97.32,97.335,297399995.0
2007-04-05 00:57:00,97.335,97.36,97.315,97.36,346499996.0
2007-04-05 00:58:00,97.36,97.36,97.345,97.35,215900000.0
2007-04-05 00:59:00,97.35,97.35,97.34,97.34,175500000.0
2007-04-05 01:00:00,97.34,97.365,97.34,97.35,258100003.0
2007-04-05 01:01:00,97.345,97.345,97.34,97.345,141099999.0
2007-04-05 01:02:00,97.35,97.36,97.345,97.36,28799999.0
2007-04-05 01:03:00,97.36,97.36,97.355,97.36,81100000.0
2007-04-05 01:04:00,97.36,97.36,97.345,97.35,67200000.0
2007-04-05 01:05:00,97.35,97.35,97.325,97.325,134300001.0
2007-04-05 01:06:00,97.325,97.33,97.31,97.32,306199998.0
2007-04-05 01:07:00,97.32,97.32,97.305,97.31,132599999.0
2007-04-05 01:08:00,97.31,97.315,97.305,97.315,95800000.0
2007-04-05 01:09:00,97.32,97.32,97.3,97.305,90400000.0
2007-04-05 01:10:00,97.3,97.31,97.295,97.3,199200000.0
2007-04-05 01:11:00,97.3,97.3,97.29,97.3,34400000.0
2007-04-05 01:12:00,97.3,97.3,97.3,97.3,19900000.0
2007-04-05 01:13:00,97.3,97.3,97.29,97.29,43200000.0
2007-04-05 01:14:00,97.29,97.29,97.29,97.29,6400000.0
2007-04-05 01:15:00,97.29,97.29,97.29,97.29,26400000.0
2007-04-05 01:16:00,97.29,97.295,97.29,97.29,34400000.0
2007-04-05 01:17:00,97.3,97.3,97.3,97.3,8000000.0
2007-04-05 01:18:00,97.305,97.325,97.305,97.325,96800000.0
2007-04-05 01:19:00,97.315,97.33,97.3,97.32,240800000.0
2007-04-05 01:20:00,97.32,97.33,97.3,97.32,123200000.0
2007-04-05 01:21:00,97.32,97.32,97.29,97.29,135700000.0
2007-04-05 01:22:00,97.29,97.305,97.29,97.305,153600000.0
2007-04-05 01:23:00,97.3,97.305,97.275,97.29,337600000.0
2007-04-05 01:24:00,97.29,97.32,97.285,97.295,376099999.0
2007-04-05 01:25:00,97.295,97.32,97.285,97.3,393199998.0
2007-04-05 01:26:00,97.3,97.305,97.295,97.295,94800000.0
2007-04-05 01:27:00,97.295,97.305,97.295,97.305,55800000.0
2007-04-05 01:28:00,97.295,97.305,97.285,97.295,186100002.0
2007-04-05 01:29:00,97.3,97.325,97.3,97.31,144700000.0
2007-04-05 01:30:00,97.31,97.325,97.31,97.315,109700000.0
2007-04-05 01:31:00,97.325,97.325,97.32,97.325,61600000.0
2007-04-05 01:32:00,97.299,97.319,97.297,97.297,894300002.0
2007-04-05 01:33:00,97.32,97.32,97.305,97.305,245999999.0
2007-04-05 01:34:00,97.305,97.31,97.305,97.305,116000000.0
2007-04-05 01:35:00,97.305,97.31,97.305,97.305,106100003.0
2007-04-05 01:36:00,97.31,97.32,97.29,97.315,120700000.0
2007-04-05 01:37:00,97.305,97.315,97.305,97.315,134300001.0
2007-04-05 01:38:00,97.31,97.325,97.31,97.31,188900001.0
2007-04-05 01:39:00,97.315,97.315,97.3,97.3,59200000.0
2007-04-05 01:40:00,97.305,97.31,97.305,97.31,32000000.0
2007-04-05 01:41:00,97.305,97.33,97.305,97.32,119100001.0
2007-04-05 01:42:00,97.325,97.33,97.31,97.33,161100001.0
2007-04-05 01:43:00,97.32,97.34,97.32,97.335,92800000.0
2007-04-05 01:44:00,97.34,97.345,97.33,97.33,90900000.0
2007-04-05 01:45:00,97.33,97.34,97.315,97.315,176800002.0
2007-04-05 01:46:00,97.325,97.325,97.295,97.305,363800002.0
2007-04-05 01:47:00,97.31,97.31,97.275,97.3,206599999.0
2007-04-05 01:48:00,97.3,97.31,97.285,97.29,197199996.0
2007-04-05 01:49:00,97.29,97.31,97.29,97.3,102400000.0
2007-04-05 01:50:00,97.305,97.315,97.29,97.31,264700000.0
2007-04-05 01:51:00,97.31,97.32,97.305,97.31,198600000.0
2007-04-05 01:52:00,97.31,97.32,97.31,97.31,104300000.0
2007-04-05 01:53:00,97.285,97.299,97.274,97.298,571599998.0
2007-04-05 01:54:00,97.31,97.31,97.28,97.3,40800000.0
2007-04-05 01:55:00,97.295,97.31,97.295,97.3,113600000.0
2007-04-05 01:56:00,97.3,97.3,97.275,97.275,221499998.0
2007-04-05 01:57:00,97.29,97.3,97.29,97.29,23200000.0
2007-04-05 01:58:00,97.29,97.295,97.29,97.29,121600000.0
2007-04-05 01:59:00,97.29,97.3,97.275,97.285,149600000.0
2007-04-05 02:00:00,97.28,97.295,97.27,97.27,269099998.0
2007-04-05 02:01:00,97.27,97.285,97.27,97.28,326800001.0
2007-04-05 02:02:00,97.285,97.295,97.27,97.28,107799999.0
2007-04-05 02:03:00,97.29,97.31,97.29,97.31,251100000.0
2007-04-05 02:04:00,97.31,97.31,97.295,97.305,219900000.0
2007-04-05 02:05:00,97.305,97.305,97.28,97.28,281200001.0
2007-04-05 02:06:00,97.285,97.285,97.245,97.245,732600004.0
2007-04-05 02:07:00,97.245,97.295,97.245,97.28,389000003.0
2007-04-05 02:08:00,97.28,97.295,97.265,97.28,254200004.0
2007-04-05 02:09:00,97.28,97.285,97.27,97.285,496000011.0
2007-04-05 02:10:00,97.28,97.29,97.265,97.27,354700000.0
2007-04-05 02:11:00,97.27,97.27,97.26,97.27,172600002.0
2007-04-05 02:12:00,97.27,97.275,97.26,97.265,392499999.0
2007-04-05 02:13:00,97.265,97.29,97.265,97.29,90399999.0
2007-04-05 02:14:00,97.29,97.29,97.255,97.275,156399999.0
2007-04-05 02:15:00,97.275,97.28,97.27,97.28,112000000.0
2007-04-05 02:16:00,97.285,97.285,97.265,97.27,193199999.0
2007-04-05 02:17:00,97.27,97.285,97.27,97.285,40799999.0
2007-04-05 02:18:00,97.29,97.29,97.285,97.285,4800000.0
2007-04-05 02:19:00,97.285,97.29,97.28,97.28,54600000.0
2007-04-05 02:20:00,97.285,97.29,97.28,97.28,97100000.0
2007-04-05 02:21:00,97.285,97.3,97.28,97.28,60799998.0
2007-04-05 02:22:00,97.285,97.285,97.275,97.28,85600000.0
2007-04-05 02:23:00,97.275,97.28,97.22,97.23,961100014.0
2007-04-05 02:24:00,97.235,97.235,97.21,97.21,216800000.0
2007-04-05 02:25:00,97.21,97.24,97.21,97.215,663999999.0
2007-04-05 02:26:00,97.215,97.215,97.19,97.2,447000007.0
2007-04-05 02:27:00,97.205,97.21,97.195,97.195,200599998.0
2007-04-05 02:28:00,97.2,97.22,97.195,97.22,125500000.0
2007-04-05 02:29:00,97.22,97.23,97.21,97.21,64000000.0
2007-04-05 02:30:00,97.21,97.22,97.205,97.22,84000000.0
2007-04-05 02:31:00,97.22,97.22,97.215,97.215,94400000.0
2007-04-05 02:32:00,97.215,97.23,97.205,97.225,134499998.0
2007-04-05 02:33:00,97.225,97.23,97.22,97.23,177100000.0
2007-04-05 02:34:00,97.23,97.24,97.23,97.235,103600000.0
2007-04-05 02:35:00,97.235,97.24,97.23,97.24,309299998.0
2007-04-05 02:36:00,97.24,97.25,97.24,97.24,48800000.0
2007-04-05 02:37:00,97.24,97.26,97.24,97.255,106100000.0
2007-04-05 02:38:00,97.26,97.26,97.26,97.26,67500000.0
2007-04-05 02:39:00,97.26,97.26,97.26,97.26,10400000.0
2007-04-05 02:40:00,97.25,97.26,97.25,97.255,35199999.0
2007-04-05 02:41:00,97.25,97.26,97.245,97.255,322100009.0
2007-04-05 02:42:00,97.255,97.265,97.255,97.26,126899996.0
2007-04-05 02:43:00,97.26,97.26,97.255,97.26,33600000.0
2007-04-05 02:44:00,97.255,97.27,97.255,97.26,123899998.0
2007-04-05 02:45:00,97.26,97.27,97.245,97.245,206700001.0
2007-04-05 02:46:00,97.24,97.255,97.24,97.255,126800001.0
2007-04-05 02:47:00,97.255,97.26,97.24,97.25,215899996.0
2007-04-05 02:48:00,97.25,97.26,97.24,97.24,167999999.0
2007-04-05 02:49:00,97.24,97.25,97.23,97.25,92000000.0
2007-04-05 02:50:00,97.25,97.25,97.23,97.23,136800000.0
2007-04-05 02:51:00,97.23,97.23,97.21,97.225,310199997.0
2007-04-05 02:52:00,97.225,97.25,97.22,97.24,317799999.0
2007-04-05 02:53:00,97.245,97.255,97.245,97.255,90300000.0
2007-04-05 02:54:00,97.26,97.275,97.255,97.275,598999996.0
2007-04-05 02:55:00,97.275,97.28,97.26,97.27,646299993.0
2007-04-05 02:56:00,97.27,97.29,97.27,97.28,265500000.0
2007-04-05 02:57:00,97.28,97.29,97.28,97.28,166400000.0
2007-04-05 02:58:00,97.28,97.29,97.28,97.29,68800000.0
2007-04-05 02:59:00,97.29,97.3,97.285,97.29,148299999.0
2007-04-05 03:00:00,97.285,97.29,97.285,97.29,24800000.0
2007-04-05 03:01:00,97.29,97.3,97.29,97.3,137600000.0
2007-04-05 03:02:00,97.3,97.3,97.285,97.29,152200000.0
2007-04-05 03:03:00,97.29,97.29,97.28,97.285,168000000.0
2007-04-05 03:04:00,97.295,97.3,97.275,97.28,94700000.0
2007-04-05 03:05:00,97.28,97.29,97.275,97.29,270500007.0
2007-04-05 03:06:00,97.285,97.29,97.285,97.29,100000000.0
2007-04-05 03:07:00,97.29,97.3,97.29,97.3,96000000.0
2007-04-05 03:08:00,97.29,97.3,97.29,97.3,52800000.0
2007-04-05 03:09:00,97.3,97.31,97.295,97.31,202000001.0
2007-04-05 03:10:00,97.31,97.32,97.3,97.305,438400000.0
2007-04-05 03:11:00,97.305,97.305,97.3,97.3,103200000.0
2007-04-05 03:12:00,97.3,97.305,97.295,97.3,97900001.0
2007-04-05 03:13:00,97.295,97.31,97.29,97.3,256799999.0
2007-04-05 03:14:00,97.305,97.315,97.3,97.31,108000000.0
2007-04-05 03:15:00,97.315,97.32,97.305,97.305,174999998.0
2007-04-05 03:16:00,97.3,97.31,97.29,97.3,193900000.0
2007-04-05 03:17:00,97.3,97.305,97.3,97.3,69200000.0
2007-04-05 03:18:00,97.305,97.305,97.295,97.305,60400000.0
2007-04-05 03:19:00,97.305,97.305,97.3,97.305,211200000.0
2007-04-05 03:20:00,97.305,97.305,97.3,97.3,30400000.0
2007-04-05 03:21:00,97.3,97.31,97.3,97.31,23200000.0
2007-04-05 03:22:00,97.3,97.305,97.3,97.3,29600000.0
2007-04-05 03:23:00,97.3,97.31,97.3,97.31,44000000.0
2007-04-05 03:24:00,97.305,97.31,97.29,97.29,176500000.0
2007-04-05 03:25:00,97.3,97.3,97.28,97.28,102400000.0
2007-04-05 03:26:00,97.275,97.29,97.275,97.29,62900000.0
2007-04-05 03:27:00,97.29,97.29,97.285,97.285,6400000.0
2007-04-05 03:28:00,97.29,97.29,97.285,97.285,8000000.0
2007-04-05 03:29:00,97.29,97.295,97.29,97.29,45600000.0
2007-04-05 03:30:00,97.29,97.29,97.29,97.29,800000.0
2007-04-05 03:31:00,97.29,97.29,97.29,97.29,2400000.0
2007-04-05 03:32:00,97.29,97.29,97.285,97.29,12800000.0
2007-04-05 03:33:00,97.29,97.29,97.29,97.29,19200000.0
2007-04-05 03:34:00,97.275,97.28,97.27,97.27,36000000.0
2007-04-05 03:35:00,97.28,97.29,97.275,97.275,35200000.0
2007-04-05 03:36:00,97.28,97.28,97.255,97.26,96000000.0
2007-04-05 03:37:00,97.265,97.27,97.265,97.265,29200000.0
2007-04-05 03:38:00,97.27,97.27,97.265,97.27,79200000.0
2007-04-05 03:39:00,97.27,97.27,97.27,97.27,15200000.0
2007-04-05 03:40:00,97.27,97.27,97.26,97.27,72800000.0
2007-04-05 03:41:00,97.27,97.27,97.27,97.27,4800000.0
2007-04-05 03:42:00,97.27,97.275,97.26,97.27,188799999.0
2007-04-05 03:43:00,97.27,97.28,97.26,97.265,150899999.0
2007-04-05 03:44:00,97.26,97.265,97.245,97.245,148899999.0
2007-04-05 03:45:00,97.247,97.263,97.22,97.22,228299997.0
2007-04-05 03:46:00,97.25,97.255,97.245,97.255,67200000.0
2007-04-05 03:47:00,97.255,97.265,97.255,97.265,30400000.0
2007-04-05 03:48:00,97.27,97.27,97.26,97.27,51199999.0
2007-04-05 03:49:00,97.265,97.27,97.255,97.26,171199998.0
2007-04-05 03:50:00,97.26,97.26,97.255,97.26,36800000.0
2007-04-05 03:51:00,97.255,97.26,97.245,97.26,112000000.0
2007-04-05 03:52:00,97.26,97.27,97.26,97.27,70400000.0
2007-04-05 03:53:00,97.27,97.27,97.255,97.26,122800000.0
2007-04-05 03:54:00,97.27,97.275,97.255,97.27,158900000.0
2007-04-05 03:55:00,97.27,97.28,97.265,97.275,84400000.0
2007-04-05 03:56:00,97.27,97.275,97.255,97.26,100000000.0
2007-04-05 03:57:00,97.265,97.27,97.25,97.26,104000000.0
2007-04-05 03:58:00,97.255,97.265,97.25,97.255,133300000.0
2007-04-05 03:59:00,97.265,97.27,97.25,97.25,181599998.0
2007-04-05 04:00:00,97.255,97.265,97.255,97.26,211599999.0
2007-04-05 04:01:00,97.255,97.27,97.255,97.27,126400000.0
2007-04-05 04:02:00,97.27,97.27,97.235,97.245,386300003.0
2007-04-05 04:03:00,97.245,97.26,97.245,97.26,113100000.0
2007-04-05 04:04:00,97.26,97.26,97.255,97.26,112900000.0
2007-04-05 04:05:00,97.26,97.26,97.255,97.26,69300000.0
2007-04-05 04:06:00,97.26,97.26,97.255,97.255,60900000.0
2007-04-05 04:07:00,97.26,97.265,97.26,97.265,43600000.0
2007-04-05 04:08:00,97.27,97.27,97.26,97.26,88799998.0
2007-04-05 04:09:00,97.255,97.265,97.23,97.245,332199997.0
2007-04-05 04:10:00,97.24,97.24,97.23,97.24,61600000.0
2007-04-05 04:11:00,97.24,97.26,97.24,97.255,125600000.0
2007-04-05 04:12:00,97.26,97.28,97.25,97.255,132800000.0
2007-04-05 04:13:00,97.255,97.255,97.22,97.22,163200002.0
2007-04-05 04:14:00,97.22,97.22,97.175,97.175,588500001.0
2007-04-05 04:15:00,97.18,97.2,97.17,97.185,306200001.0
2007-04-05 04:16:00,97.18,97.19,97.165,97.175,233500002.0
2007-04-05 04:17:00,97.18,97.19,97.16,97.17,635500004.0
2007-04-05 04:18:00,97.18,97.18,97.17,97.17,191999998.0
2007-04-05 04:19:00,97.17,97.18,97.17,97.175,127900001.0
2007-04-05 04:20:00,97.175,97.18,97.16,97.165,420499991.0
2007-04-05 04:21:00,97.17,97.175,97.16,97.17,244100002.0
2007-04-05 04:22:00,97.17,97.17,97.16,97.16,98399999.0
2007-04-05 04:23:00,97.16,97.18,97.155,97.155,430399997.0
2007-04-05 04:24:00,97.15,97.18,97.145,97.17,470199995.0
2007-04-05 04:25:00,97.17,97.18,97.165,97.17,476000002.0
2007-04-05 04:26:00,97.175,97.19,97.17,97.175,80000000.0
2007-04-05 04:27:00,97.18,97.18,97.18,97.18,14400000.0
2007-04-05 04:28:00,97.18,97.185,97.17,97.185,151100000.0
2007-04-05 04:29:00,97.185,97.185,97.175,97.18,305099998.0
2007-04-05 04:30:00,97.18,97.19,97.145,97.16,384500003.0
2007-04-05 04:31:00,97.155,97.175,97.155,97.165,368200000.0
2007-04-05 04:32:00,97.16,97.185,97.16,97.175,171799999.0
2007-04-05 04:33:00,97.175,97.215,97.17,97.2,428199999.0
2007-04-05 04:34:00,97.2,97.2,97.195,97.2,43600000.0
2007-04-05 04:35:00,97.2,97.2,97.18,97.195,160699999.0
2007-04-05 04:36:00,97.2,97.2,97.2,97.2,18400000.0
2007-04-05 04:37:00,97.2,97.2,97.18,97.195,266599999.0
2007-04-05 04:38:00,97.195,97.2,97.195,97.2,130099999.0
2007-04-05 04:39:00,97.2,97.2,97.19,97.195,135700000.0
2007-04-05 04:40:00,97.2,97.2,97.18,97.18,211100000.0
2007-04-05 04:41:00,97.18,97.18,97.165,97.17,119300000.0
2007-04-05 04:42:00,97.17,97.17,97.135,97.135,211200000.0
2007-04-05 04:43:00,97.14,97.16,97.14,97.14,122600000.0
2007-04-05 04:44:00,97.14,97.16,97.135,97.15,246800000.0
2007-04-05 04:45:00,97.15,97.165,97.145,97.165,150400000.0
2007-04-05 04:46:00,97.17,97.18,97.16,97.16,391700000.0
2007-04-05 04:47:00,97.165,97.17,97.16,97.17,30000000.0
2007-04-05 04:48:00,97.17,97.18,97.17,97.17,94400000.0
2007-04-05 04:49:00,97.17,97.17,97.165,97.17,42300000.0
2007-04-05 04:50:00,97.17,97.175,97.165,97.17,111400000.0
2007-04-05 04:51:00,97.175,97.19,97.17,97.19,80000000.0
2007-04-05 04:52:00,97.19,97.19,97.17,97.17,149600000.0
2007-04-05 04:53:00,97.18,97.185,97.17,97.18,182600000.0
2007-04-05 04:54:00,97.17,97.18,97.17,97.18,119300000.0
2007-04-05 04:55:00,97.18,97.18,97.18,97.18,38400000.0
2007-04-05 04:56:00,97.18,97.185,97.175,97.18,210000000.0
2007-04-05 04:57:00,97.18,97.19,97.18,97.185,22400000.0
2007-04-05 04:58:00,97.185,97.19,97.15,97.16,99200000.0
2007-04-05 04:59:00,97.16,97.17,97.155,97.16,16000000.0
2007-04-05 05:00:00,97.16,97.17,97.155,97.16,127900000.0
2007-04-05 05:01:00,97.16,97.18,97.16,97.165,180300000.0
2007-04-05 05:02:00,97.16,97.17,97.135,97.145,622600012.0
2007-04-05 05:03:00,97.15,97.155,97.14,97.155,444800003.0
2007-04-05 05:04:00,97.155,97.18,97.145,97.17,399700000.0
2007-04-05 05:05:00,97.17,97.175,97.165,97.17,156300000.0
2007-04-05 05:06:00,97.17,97.19,97.17,97.18,176800000.0
2007-04-05 05:07:00,97.17,97.19,97.165,97.17,174400000.0
2007-04-05 05:08:00,97.17,97.175,97.16,97.16,85599998.0
2007-04-05 05:09:00,97.165,97.17,97.16,97.165,121600000.0
2007-04-05 05:10:00,97.17,97.17,97.165,97.17,75200000.0
2007-04-05 05:11:00,97.17,97.17,97.15,97.155,134599997.0
2007-04-05 05:12:00,97.16,97.17,97.16,97.16,101600000.0
2007-04-05 05:13:00,97.165,97.165,97.15,97.155,99199999.0
2007-04-05 05:14:00,97.152,97.152,97.132,97.132,80000000.0
2007-04-05 05:15:00,97.16,97.16,97.16,97.16,32800000.0
2007-04-05 05:16:00,97.165,97.18,97.165,97.175,83999999.0
2007-04-05 05:17:00,97.17,97.195,97.17,97.195,209000000.0
2007-04-05 05:18:00,97.19,97.2,97.165,97.18,450600001.0
2007-04-05 05:19:00,97.18,97.2,97.18,97.19,142800003.0
2007-04-05 05:20:00,97.185,97.19,97.17,97.185,192700000.0
2007-04-05 05:21:00,97.185,97.195,97.17,97.17,138300000.0
2007-04-05 05:22:00,97.17,97.185,97.16,97.185,196800002.0
2007-04-05 05:23:00,97.18,97.18,97.18,97.18,12800000.0
2007-04-05 05:24:00,97.175,97.175,97.17,97.175,28000000.0
2007-04-05 05:25:00,97.17,97.18,97.17,97.17,52800000.0
2007-04-05 05:26:00,97.17,97.18,97.155,97.175,312499999.0
2007-04-05 05:27:00,97.175,97.18,97.17,97.17,202300000.0
2007-04-05 05:28:00,97.175,97.175,97.15,97.17,291600002.0
2007-04-05 05:29:00,97.17,97.175,97.16,97.17,159200001.0
2007-04-05 05:30:00,97.165,97.17,97.165,97.17,61899999.0
2007-04-05 05:31:00,97.17,97.17,97.17,97.17,16000000.0
2007-04-05 05:32:00,97.17,97.17,97.165,97.165,20400000.0
2007-04-05 05:33:00,97.17,97.17,97.165,97.165,22400000.0
2007-04-05 05:34:00,97.123,97.181,97.123,97.167,66999999.0
2007-04-05 05:35:00,97.154,97.154,97.135,97.15,43200000.0
2007-04-05 05:36:00,97.167,97.167,97.136,97.16,155400000.0
2007-04-05 05:37:00,97.18,97.19,97.18,97.19,87200000.0
2007-04-05 05:38:00,97.19,97.195,97.19,97.19,20000000.0
2007-04-05 05:39:00,97.195,97.22,97.195,97.21,84000000.0
2007-04-05 05:40:00,97.205,97.21,97.205,97.21,32000000.0
2007-04-05 05:41:00,97.21,97.22,97.2,97.21,64200000.0
2007-04-05 05:42:00,97.203,97.203,97.183,97.183,76000000.0
2007-04-05 05:43:00,97.21,97.21,97.19,97.19,58400000.0
2007-04-05 05:44:00,97.19,97.2,97.19,97.2,8000000.0
2007-04-05 05:45:00,97.2,97.2,97.195,97.195,49600000.0
2007-04-05 05:46:00,97.2,97.2,97.2,97.2,5600000.0
2007-04-05 05:47:00,97.2,97.22,97.195,97.215,96699998.0
2007-04-05 05:48:00,97.205,97.22,97.195,97.21,304299998.0
2007-04-05 05:49:00,97.21,97.21,97.195,97.2,63700000.0
2007-04-05 05:50:00,97.2,97.21,97.195,97.21,110099996.0
2007-04-05 05:51:00,97.22,97.22,97.2,97.22,68000000.0
2007-04-05 05:52:00,97.21,97.21,97.2,97.205,166000000.0
2007-04-05 05:53:00,97.21,97.21,97.2,97.205,108800000.0
2007-04-05 05:54:00,97.205,97.205,97.2,97.2,28000000.0
2007-04-05 05:55:00,97.205,97.22,97.205,97.21,65600000.0
2007-04-05 05:56:00,97.22,97.22,97.21,97.22,8800000.0
2007-04-05 05:57:00,97.22,97.22,97.205,97.205,19200000.0
2007-04-05 05:58:00,97.205,97.22,97.2,97.205,201899999.0
2007-04-05 05:59:00,97.2,97.21,97.2,97.2,341599997.0
2007-04-05 06:00:00,97.205,97.22,97.2,97.21,320899995.0
2007-04-05 06:01:00,97.22,97.22,97.205,97.21,145699999.0
2007-04-05 06:02:00,97.21,97.225,97.205,97.21,269599998.0
2007-04-05 06:03:00,97.21,97.21,97.2,97.205,155700000.0
2007-04-05 06:04:00,97.21,97.21,97.205,97.21,116800000.0
2007-04-05 06:05:00,97.215,97.215,97.2,97.21,144300000.0
2007-04-05 06:06:00,97.21,97.215,97.2,97.205,201600000.0
2007-04-05 06:07:00,97.21,97.21,97.205,97.21,80000000.0
2007-04-05 06:08:00,97.215,97.22,97.2,97.21,284200003.0
2007-04-05 06:09:00,97.21,97.22,97.2,97.21,439300001.0
2007-04-05 06:10:00,97.21,97.21,97.2,97.21,152800002.0
2007-04-05 06:11:00,97.21,97.215,97.21,97.215,26400000.0
2007-04-05 06:12:00,97.215,97.23,97.21,97.22,25600000.0
2007-04-05 06:13:00,97.22,97.22,97.21,97.21,23200000.0
2007-04-05 06:14:00,97.205,97.21,97.2,97.21,46700000.0
2007-04-05 06:15:00,97.21,97.215,97.2,97.215,84300000.0
2007-04-05 06:16:00,97.215,97.225,97.215,97.225,156400000.0
2007-04-05 06:17:00,97.193,97.196,97.186,97.19,107200000.0
2007-04-05 06:18:00,97.23,97.24,97.225,97.24,201100001.0
2007-04-05 06:19:00,97.24,97.255,97.24,97.245,315999998.0
2007-04-05 06:20:00,97.245,97.25,97.23,97.235,88400000.0
2007-04-05 06:21:00,97.24,97.25,97.235,97.25,52000000.0
2007-04-05 06:22:00,97.25,97.25,97.235,97.25,93500000.0
2007-04-05 06:23:00,97.245,97.255,97.235,97.255,238199999.0
2007-04-05 06:24:00,97.255,97.26,97.245,97.25,170700000.0
2007-04-05 06:25:00,97.245,97.25,97.245,97.25,42000001.0
2007-04-05 06:26:00,97.245,97.255,97.24,97.255,116800000.0
2007-04-05 06:27:00,97.255,97.255,97.25,97.255,45600000.0
2007-04-05 06:28:00,97.25,97.26,97.25,97.26,40800000.0
2007-04-05 06:29:00,97.26,97.27,97.26,97.26,18400000.0
2007-04-05 06:30:00,97.27,97.27,97.25,97.26,75800000.0
2007-04-05 06:31:00,97.255,97.26,97.255,97.26,68400000.0
2007-04-05 06:32:00,97.26,97.265,97.26,97.26,58400000.0
2007-04-05 06:33:00,97.27,97.27,97.25,97.26,266599996.0
2007-04-05 06:34:00,97.26,97.28,97.255,97.275,215600000.0
2007-04-05 06:35:00,97.28,97.29,97.275,97.29,212500000.0
2007-04-05 06:36:00,97.29,97.29,97.28,97.29,215599999.0
2007-04-05 06:37:00,97.285,97.295,97.28,97.285,238299998.0
2007-04-05 06:38:00,97.285,97.29,97.25,97.25,357899989.0
2007-04-05 06:39:00,97.25,97.26,97.245,97.25,274699998.0
2007-04-05 06:40:00,97.25,97.25,97.225,97.245,335399994.0
2007-04-05 06:41:00,97.24,97.255,97.225,97.225,306499999.0
2007-04-05 06:42:00,97.225,97.225,97.215,97.225,165400002.0
2007-04-05 06:43:00,97.225,97.23,97.22,97.22,73600000.0
2007-04-05 06:44:00,97.225,97.235,97.22,97.235,123500000.0
2007-04-05 06:45:00,97.23,97.235,97.225,97.23,60799999.0
2007-04-05 06:46:00,97.235,97.24,97.225,97.235,73400000.0
2007-04-05 06:47:00,97.235,97.24,97.225,97.23,152200000.0
2007-04-05 06:48:00,97.23,97.23,97.225,97.225,16000000.0
2007-04-05 06:49:00,97.23,97.23,97.23,97.23,3200000.0
2007-04-05 06:50:00,97.23,97.23,97.23,97.23,4800000.0
2007-04-05 06:51:00,97.23,97.23,97.23,97.23,12800000.0
2007-04-05 06:52:00,97.23,97.23,97.21,97.22,69600000.0
2007-04-05 06:53:00,97.22,97.24,97.22,97.235,188799999.0
2007-04-05 06:54:00,97.24,97.255,97.24,97.255,24800000.0
2007-04-05 06:55:00,97.25,97.255,97.25,97.25,132000000.0
2007-04-05 06:56:00,97.25,97.26,97.24,97.255,122400000.0
2007-04-05 06:57:00,97.25,97.255,97.25,97.25,35200000.0
2007-04-05 06:58:00,97.25,97.25,97.225,97.225,200399998.0
2007-04-05 06:59:00,97.24,97.24,97.225,97.235,220700000.0
2007-04-05 07:00:00,97.24,97.245,97.24,97.24,59200000.0
2007-04-05 07:01:00,97.24,97.245,97.225,97.23,159899999.0
2007-04-05 07:02:00,97.23,97.23,97.225,97.23,118800000.0
2007-04-05 07:03:00,97.23,97.25,97.23,97.245,62800000.0
2007-04-05 07:04:00,97.25,97.25,97.25,97.25,4800000.0
2007-04-05 07:05:00,97.25,97.255,97.25,97.25,58400000.0
2007-04-05 07:06:00,97.25,97.25,97.25,97.25,6400000.0
2007-04-05 07:07:00,97.245,97.25,97.245,97.25,8800000.0
2007-04-05 07:08:00,97.25,97.25,97.235,97.245,13600000.0
2007-04-05 07:09:00,97.245,97.25,97.245,97.25,13600000.0
2007-04-05 07:10:00,97.25,97.25,97.245,97.25,94700000.0
2007-04-05 07:11:00,97.25,97.25,97.245,97.25,92900000.0
2007-04-05 07:12:00,97.255,97.255,97.24,97.24,98400000.0
2007-04-05 07:13:00,97.24,97.25,97.235,97.245,159000000.0
2007-04-05 07:14:00,97.25,97.25,97.24,97.245,123200000.0
2007-04-05 07:15:00,97.245,97.25,97.24,97.245,76800000.0
2007-04-05 07:16:00,97.24,97.245,97.235,97.245,162399999.0
2007-04-05 07:17:00,97.25,97.25,97.24,97.24,99200000.0
2007-04-05 07:18:00,97.24,97.24,97.225,97.23,96800000.0
2007-04-05 07:19:00,97.22,97.24,97.215,97.22,259000000.0
2007-04-05 07:20:00,97.215,97.22,97.195,97.22,281700000.0
2007-04-05 07:21:00,97.22,97.225,97.205,97.21,151200000.0
2007-04-05 07:22:00,97.21,97.21,97.2,97.2,223200000.0
2007-04-05 07:23:00,97.2,97.205,97.2,97.205,62400000.0
2007-04-05 07:24:00,97.21,97.21,97.2,97.205,13600000.0
2007-04-05 07:25:00,97.21,97.21,97.2,97.21,94400000.0
2007-04-05 07:26:00,97.21,97.21,97.2,97.205,54400000.0
2007-04-05 07:27:00,97.19,97.19,97.15,97.15,261000001.0
2007-04-05 07:28:00,97.15,97.17,97.145,97.15,454700000.0
2007-04-05 07:29:00,97.15,97.165,97.145,97.16,308500001.0
2007-04-05 07:30:00,97.165,97.165,97.16,97.165,148800000.0
2007-04-05 07:31:00,97.165,97.18,97.16,97.17,344599999.0
2007-04-05 07:32:00,97.17,97.17,97.15,97.17,254200000.0
2007-04-05 07:33:00,97.175,97.185,97.17,97.18,72000000.0
2007-04-05 07:34:00,97.18,97.18,97.165,97.17,150500000.0
2007-04-05 07:35:00,97.175,97.19,97.175,97.175,215400000.0
2007-04-05 07:36:00,97.18,97.18,97.17,97.17,60000000.0
2007-04-05 07:37:00,97.17,97.18,97.17,97.18,50400000.0
2007-04-05 07:38:00,97.18,97.18,97.18,97.18,24800000.0
2007-04-05 07:39:00,97.18,97.18,97.155,97.18,115399998.0
2007-04-05 07:40:00,97.18,97.195,97.17,97.195,488799997.0
2007-04-05 07:41:00,97.195,97.22,97.195,97.2,425200001.0
2007-04-05 07:42:00,97.2,97.225,97.195,97.21,406900000.0
2007-04-05 07:43:00,97.2,97.215,97.185,97.2,632099998.0
2007-04-05 07:44:00,97.2,97.2,97.185,97.19,176400000.0
2007-04-05 07:45:00,97.19,97.22,97.19,97.215,486600007.0
2007-04-05 07:46:00,97.22,97.26,97.215,97.245,264900000.0
2007-04-05 07:47:00,97.245,97.255,97.22,97.24,487900000.0
2007-04-05 07:48:00,97.24,97.25,97.225,97.225,622399995.0
2007-04-05 07:49:00,97.22,97.23,97.195,97.22,444499998.0
2007-04-05 07:50:00,97.22,97.23,97.205,97.23,258200000.0
2007-04-05 07:51:00,97.23,97.235,97.22,97.235,102300000.0
2007-04-05 07:52:00,97.24,97.24,97.23,97.24,175099999.0
2007-04-05 07:53:00,97.24,97.245,97.24,97.24,43999999.0
2007-04-05 07:54:00,97.23,97.25,97.23,97.235,243099999.0
2007-04-05 07:55:00,97.24,97.25,97.23,97.24,113600000.0
2007-04-05 07:56:00,97.24,97.24,97.215,97.235,213700000.0
2007-04-05 07:57:00,97.23,97.245,97.23,97.23,285400000.0
2007-04-05 07:58:00,97.24,97.255,97.24,97.245,113300000.0
2007-04-05 07:59:00,97.25,97.25,97.21,97.22,259499999.0
2007-04-05 08:00:00,97.22,97.23,97.2,97.215,301200000.0
2007-04-05 08:01:00,97.21,97.23,97.185,97.225,255800000.0
2007-04-05 08:02:00,97.225,97.24,97.19,97.205,383299998.0
2007-04-05 08:03:00,97.21,97.22,97.205,97.21,122599999.0
2007-04-05 08:04:00,97.21,97.22,97.205,97.22,114099999.0
2007-04-05 08:05:00,97.22,97.23,97.22,97.225,92800000.0
2007-04-05 08:06:00,97.225,97.23,97.22,97.22,266300001.0
2007-04-05 08:07:00,97.22,97.235,97.215,97.22,232599997.0
2007-04-05 08:08:00,97.22,97.225,97.21,97.215,120300002.0
2007-04-05 08:09:00,97.215,97.23,97.21,97.22,242400001.0
2007-04-05 08:10:00,97.215,97.22,97.195,97.205,315500001.0
2007-04-05 08:11:00,97.205,97.205,97.195,97.2,87999999.0
2007-04-05 08:12:00,97.2,97.22,97.2,97.215,44000000.0
2007-04-05 08:13:00,97.22,97.22,97.185,97.2,512000001.0
2007-04-05 08:14:00,97.2,97.2,97.195,97.2,163600001.0
2007-04-05 08:15:00,97.2,97.21,97.185,97.2,390200003.0
2007-04-05 08:16:00,97.2,97.205,97.2,97.205,88700000.0
2007-04-05 08:17:00,97.205,97.22,97.205,97.22,181500000.0
2007-04-05 08:18:00,97.22,97.225,97.195,97.2,366799998.0
2007-04-05 08:19:00,97.2,97.21,97.195,97.2,90600000.0
2007-04-05 08:20:00,97.205,97.205,97.195,97.195,104000000.0
2007-04-05 08:21:00,97.2,97.21,97.195,97.205,346300000.0
2007-04-05 08:22:00,97.2,97.2,97.18,97.195,272700000.0
2007-04-05 08:23:00,97.19,97.195,97.18,97.18,100899998.0
2007-04-05 08:24:00,97.185,97.2,97.185,97.195,105300000.0
2007-04-05 08:25:00,97.2,97.2,97.185,97.195,101700000.0
2007-04-05 08:26:00,97.195,97.2,97.195,97.2,103099998.0
2007-04-05 08:27:00,97.195,97.22,97.195,97.195,290499996.0
2007-04-05 08:28:00,97.2,97.21,97.195,97.205,214500000.0
2007-04-05 08:29:00,97.205,97.205,97.195,97.2,64800000.0
2007-04-05 08:30:00,97.2,97.205,97.2,97.2,124000000.0
2007-04-05 08:31:00,97.2,97.22,97.2,97.21,430499998.0
2007-04-05 08:32:00,97.21,97.21,97.195,97.205,189899997.0
2007-04-05 08:33:00,97.2,97.21,97.18,97.18,243899999.0
2007-04-05 08:34:00,97.18,97.2,97.18,97.195,448999999.0
2007-04-05 08:35:00,97.2,97.2,97.175,97.18,310700001.0
2007-04-05 08:36:00,97.175,97.195,97.175,97.18,223500000.0
2007-04-05 08:37:00,97.18,97.185,97.17,97.175,134300000.0
2007-04-05 08:38:00,97.17,97.19,97.17,97.185,595000000.0
2007-04-05 08:39:00,97.19,97.2,97.19,97.2,86800000.0
2007-04-05 08:40:00,97.19,97.21,97.19,97.195,501100001.0
2007-04-05 08:41:00,97.195,97.205,97.19,97.2,445600002.0
2007-04-05 08:42:00,97.2,97.22,97.195,97.195,509699997.0
2007-04-05 08:43:00,97.195,97.21,97.19,97.2,452300001.0
2007-04-05 08:44:00,97.2,97.22,97.195,97.21,245799999.0
2007-04-05 08:45:00,97.21,97.21,97.195,97.2,360900005.0
2007-04-05 08:46:00,97.195,97.215,97.195,97.21,313900003.0
2007-04-05 08:47:00,97.205,97.21,97.19,97.2,159100000.0
2007-04-05 08:48:00,97.2,97.2,97.175,97.19,659799994.0
2007-04-05 08:49:00,97.185,97.245,97.185,97.23,666800003.0
2007-04-05 08:50:00,97.235,97.235,97.22,97.23,179700000.0
2007-04-05 08:51:00,97.215,97.22,97.19,97.19,258099996.0
2007-04-05 08:52:00,97.19,97.195,97.18,97.19,178000000.0
2007-04-05 08:53:00,97.19,97.2,97.18,97.19,191700000.0
2007-04-05 08:54:00,97.185,97.24,97.185,97.24,379600000.0
2007-04-05 08:55:00,97.235,97.25,97.22,97.245,222799999.0
2007-04-05 08:56:00,97.245,97.28,97.245,97.28,379100000.0
2007-04-05 08:57:00,97.28,97.29,97.255,97.26,80799999.0
2007-04-05 08:58:00,97.25,97.25,97.25,97.25,7200000.0
2007-04-05 08:59:00,97.235,97.25,97.225,97.25,257700003.0
2007-04-05 09:00:00,97.255,97.26,97.235,97.26,406199992.0
2007-04-05 09:01:00,97.255,97.26,97.23,97.25,58400000.0
2007-04-05 09:02:00,97.25,97.27,97.25,97.27,154899998.0
2007-04-05 09:03:00,97.27,97.27,97.245,97.245,362299994.0
2007-04-05 09:04:00,97.245,97.25,97.23,97.23,259900000.0
2007-04-05 09:05:00,97.23,97.24,97.225,97.24,146100000.0
2007-04-05 09:06:00,97.24,97.25,97.23,97.24,42400000.0
2007-04-05 09:07:00,97.24,97.25,97.23,97.235,83400000.0
2007-04-05 09:08:00,97.24,97.25,97.22,97.235,254100000.0
2007-04-05 09:09:00,97.23,97.24,97.23,97.24,161400001.0
2007-04-05 09:10:00,97.235,97.24,97.215,97.215,355800001.0
2007-04-05 09:11:00,97.215,97.23,97.21,97.22,109500000.0
2007-04-05 09:12:00,97.22,97.23,97.205,97.205,461599999.0
2007-04-05 09:13:00,97.21,97.22,97.205,97.22,217799999.0
2007-04-05 09:14:00,97.22,97.23,97.205,97.22,105800000.0
2007-04-05 09:15:00,97.22,97.22,97.21,97.22,48800000.0
2007-04-05 09:16:00,97.22,97.23,97.215,97.22,265999998.0
2007-04-05 09:17:00,97.22,97.22,97.205,97.215,257100000.0
2007-04-05 09:18:00,97.22,97.225,97.215,97.22,65800000.0
2007-04-05 09:19:00,97.22,97.235,97.22,97.23,83200000.0
2007-04-05 09:20:00,97.235,97.24,97.225,97.23,59900001.0
2007-04-05 09:21:00,97.23,97.24,97.22,97.225,397599992.0
2007-04-05 09:22:00,97.225,97.25,97.225,97.235,62300000.0
2007-04-05 09:23:00,97.25,97.25,97.24,97.25,52000000.0
2007-04-05 09:24:00,97.25,97.275,97.25,97.27,97600000.0
2007-04-05 09:25:00,97.27,97.27,97.25,97.26,121900000.0
2007-04-05 09:26:00,97.25,97.26,97.25,97.25,118400000.0
2007-04-05 09:27:00,97.26,97.27,97.25,97.27,204400001.0
2007-04-05 09:28:00,97.275,97.3,97.27,97.3,96900000.0
2007-04-05 09:29:00,97.31,97.31,97.295,97.305,166200004.0
2007-04-05 09:30:00,97.31,97.31,97.295,97.295,127700000.0
2007-04-05 09:31:00,97.295,97.3,97.295,97.295,237200002.0
2007-04-05 09:32:00,97.3,97.3,97.28,97.285,393800000.0
2007-04-05 09:33:00,97.285,97.29,97.27,97.28,292800001.0
2007-04-05 09:34:00,97.275,97.29,97.26,97.27,244999998.0
2007-04-05 09:35:00,97.27,97.31,97.265,97.28,283500000.0
2007-04-05 09:36:00,97.29,97.31,97.28,97.305,544099996.0
2007-04-05 09:37:00,97.31,97.31,97.29,97.29,311100002.0
2007-04-05 09:38:00,97.29,97.29,97.275,97.285,123999999.0
2007-04-05 09:39:00,97.29,97.3,97.28,97.3,273600000.0
2007-04-05 09:40:00,97.3,97.3,97.28,97.28,243900002.0
2007-04-05 09:41:00,97.275,97.29,97.275,97.285,65400000.0
2007-04-05 09:42:00,97.29,97.3,97.275,97.285,233399998.0
2007-04-05 09:43:00,97.295,97.295,97.275,97.29,123700002.0
2007-04-05 09:44:00,97.29,97.29,97.265,97.28,415099998.0
2007-04-05 09:45:00,97.28,97.29,97.26,97.27,225999994.0
2007-04-05 09:46:00,97.27,97.275,97.265,97.27,118900001.0
2007-04-05 09:47:00,97.275,97.275,97.26,97.265,139800000.0
2007-04-05 09:48:00,97.26,97.27,97.26,97.27,123200000.0
2007-04-05 09:49:00,97.265,97.27,97.255,97.27,305099999.0
2007-04-05 09:50:00,97.27,97.27,97.25,97.25,327300006.0
2007-04-05 09:51:00,97.25,97.26,97.25,97.26,198500003.0
2007-04-05 09:52:00,97.26,97.265,97.26,97.26,51100000.0
2007-04-05 09:53:00,97.26,97.27,97.26,97.27,44800000.0
2007-04-05 09:54:00,97.27,97.27,97.27,97.27,1600000.0
2007-04-05 09:55:00,97.27,97.27,97.25,97.255,126500004.0
2007-04-05 09:56:00,97.25,97.26,97.245,97.245,200300002.0
2007-04-05 09:57:00,97.26,97.26,97.235,97.24,127700002.0
2007-04-05 09:58:00,97.255,97.26,97.25,97.26,136500000.0
2007-04-05 09:59:00,97.26,97.295,97.255,97.29,208300000.0
2007-04-05 10:00:00,97.285,97.3,97.285,97.29,284500002.0
2007-04-05 10:01:00,97.29,97.31,97.275,97.275,185899998.0
2007-04-05 10:02:00,97.275,97.3,97.275,97.3,81500002.0
2007-04-05 10:03:00,97.3,97.31,97.29,97.29,139999999.0
2007-04-05 10:04:00,97.29,97.3,97.285,97.29,65999999.0
2007-04-05 10:05:00,97.295,97.3,97.295,97.295,137300000.0
2007-04-05 10:06:00,97.295,97.3,97.275,97.28,301599998.0
2007-04-05 10:07:00,97.285,97.295,97.275,97.275,148399997.0
2007-04-05 10:08:00,97.27,97.295,97.27,97.295,153000000.0
2007-04-05 10:09:00,97.295,97.31,97.295,97.3,220500002.0
2007-04-05 10:10:00,97.3,97.32,97.29,97.32,370500002.0
2007-04-05 10:11:00,97.315,97.35,97.31,97.315,251499998.0
2007-04-05 10:12:00,97.315,97.32,97.295,97.295,422300001.0
2007-04-05 10:13:00,97.295,97.31,97.275,97.29,529500004.0
2007-04-05 10:14:00,97.29,97.295,97.275,97.29,97400001.0
2007-04-05 10:15:00,97.285,97.3,97.27,97.285,254799997.0
2007-04-05 10:16:00,97.29,97.31,97.29,97.3,393899999.0
2007-04-05 10:17:00,97.305,97.31,97.285,97.285,177699996.0
2007-04-05 10:18:00,97.29,97.3,97.285,97.29,105599998.0
2007-04-05 10:19:00,97.29,97.29,97.29,97.29,42400000.0
2007-04-05 10:20:00,97.285,97.3,97.275,97.3,442599998.0
2007-04-05 10:21:00,97.29,97.305,97.29,97.295,475099997.0
2007-04-05 10:22:00,97.3,97.325,97.295,97.32,165400000.0
2007-04-05 10:23:00,97.315,97.32,97.295,97.31,555099996.0
2007-04-05 10:24:00,97.31,97.32,97.305,97.31,240700001.0
2007-04-05 10:25:00,97.31,97.33,97.305,97.32,147500003.0
2007-04-05 10:26:00,97.32,97.33,97.315,97.32,37599999.0
2007-04-05 10:27:00,97.315,97.32,97.305,97.32,117500001.0
2007-04-05 10:28:00,97.32,97.33,97.31,97.32,136599996.0
2007-04-05 10:29:00,97.32,97.33,97.315,97.33,121899998.0
2007-04-05 10:30:00,97.33,97.335,97.31,97.32,110700000.0
2007-04-05 10:31:00,97.32,97.32,97.29,97.29,292800003.0
2007-04-05 10:32:00,97.3,97.31,97.28,97.285,201299997.0
2007-04-05 10:33:00,97.29,97.3,97.28,97.285,118200001.0
2007-04-05 10:34:00,97.29,97.3,97.285,97.285,83600001.0
2007-04-05 10:35:00,97.29,97.3,97.285,97.3,335700005.0
2007-04-05 10:36:00,97.3,97.305,97.285,97.295,527600001.0
2007-04-05 10:37:00,97.29,97.295,97.29,97.29,76000000.0
2007-04-05 10:38:00,97.29,97.305,97.285,97.3,428999995.0
2007-04-05 10:39:00,97.305,97.305,97.3,97.3,27500000.0
2007-04-05 10:40:00,97.3,97.3,97.285,97.3,103500000.0
2007-04-05 10:41:00,97.3,97.3,97.295,97.3,25600000.0
2007-04-05 10:42:00,97.3,97.3,97.285,97.285,53600000.0
2007-04-05 10:43:00,97.3,97.32,97.3,97.305,155800000.0
2007-04-05 10:44:00,97.305,97.315,97.3,97.3,192599999.0
2007-04-05 10:45:00,97.3,97.31,97.29,97.31,108000000.0
2007-04-05 10:46:00,97.31,97.31,97.305,97.305,78800000.0
2007-04-05 10:47:00,97.31,97.31,97.295,97.31,409699999.0
2007-04-05 10:48:00,97.31,97.32,97.31,97.31,96000000.0
2007-04-05 10:49:00,97.31,97.31,97.29,97.295,412200004.0
2007-04-05 10:50:00,97.295,97.3,97.285,97.3,64500000.0
2007-04-05 10:51:00,97.295,97.3,97.295,97.3,16800000.0
2007-04-05 10:52:00,97.3,97.31,97.295,97.3,201699997.0
2007-04-05 10:53:00,97.3,97.3,97.29,97.29,42400000.0
2007-04-05 10:54:00,97.29,97.29,97.27,97.27,179200000.0
2007-04-05 10:55:00,97.27,97.28,97.27,97.27,105900000.0
2007-04-05 10:56:00,97.27,97.27,97.255,97.255,139299998.0
2007-04-05 10:57:00,97.26,97.27,97.255,97.26,74600000.0
2007-04-05 10:58:00,97.26,97.26,97.245,97.25,200500004.0
2007-04-05 10:59:00,97.26,97.26,97.25,97.255,372300005.0
2007-04-05 11:00:00,97.255,97.26,97.245,97.26,53500002.0
2007-04-05 11:01:00,97.255,97.27,97.255,97.26,198800000.0
2007-04-05 11:02:00,97.26,97.27,97.25,97.27,26400000.0
2007-04-05 11:03:00,97.265,97.28,97.26,97.27,322300002.0
2007-04-05 11:04:00,97.26,97.28,97.26,97.275,432199997.0
2007-04-05 11:05:00,97.275,97.285,97.275,97.28,164800000.0
2007-04-05 11:06:00,97.28,97.28,97.26,97.26,32000000.0
2007-04-05 11:07:00,97.27,97.27,97.255,97.265,172499994.0
2007-04-05 11:08:00,97.27,97.28,97.255,97.28,20000000.0
2007-04-05 11:09:00,97.28,97.31,97.27,97.3,530299998.0
2007-04-05 11:10:00,97.3,97.31,97.295,97.3,118699998.0
2007-04-05 11:11:00,97.31,97.31,97.28,97.28,124500000.0
2007-04-05 11:12:00,97.29,97.29,97.28,97.28,30400000.0
2007-04-05 11:13:00,97.275,97.28,97.255,97.27,129200002.0
2007-04-05 11:14:00,97.27,97.28,97.27,97.28,16000000.0
2007-04-05 11:15:00,97.27,97.28,97.265,97.28,8000000.0
2007-04-05 11:16:00,97.28,97.3,97.28,97.29,44000000.0
2007-04-05 11:17:00,97.29,97.3,97.29,97.3,34400000.0
2007-04-05 11:18:00,97.3,97.325,97.29,97.325,138999998.0
2007-04-05 11:19:00,97.335,97.335,97.295,97.295,298399999.0
2007-04-05 11:20:00,97.295,97.31,97.23,97.23,726699998.0
2007-04-05 11:21:00,97.22,97.27,97.2,97.23,367700001.0
2007-04-05 11:22:00,97.23,97.245,97.2,97.24,362400000.0
2007-04-05 11:23:00,97.225,97.305,97.225,97.3,62300000.0
2007-04-05 11:24:00,97.3,97.31,97.295,97.295,302400001.0
2007-04-05 11:25:00,97.28,97.28,97.26,97.275,328899996.0
2007-04-05 11:26:00,97.275,97.28,97.25,97.27,514099997.0
2007-04-05 11:27:00,97.27,97.285,97.27,97.285,523399998.0
2007-04-05 11:28:00,97.28,97.285,97.25,97.26,294599998.0
2007-04-05 11:29:00,97.255,97.27,97.255,97.26,223100000.0
2007-04-05 11:30:00,97.255,97.31,97.255,97.295,614100000.0
2007-04-05 11:31:00,97.295,97.295,97.27,97.27,184800001.0
2007-04-05 11:32:00,97.27,97.27,97.25,97.255,157600000.0
2007-04-05 11:33:00,97.25,97.26,97.235,97.245,241400000.0
2007-04-05 11:34:00,97.245,97.25,97.24,97.25,73400000.0
2007-04-05 11:35:00,97.25,97.255,97.245,97.25,239599996.0
2007-04-05 11:36:00,97.25,97.27,97.25,97.255,452200005.0
2007-04-05 11:37:00,97.255,97.26,97.25,97.25,131599997.0
2007-04-05 11:38:00,97.25,97.25,97.24,97.245,125800000.0
2007-04-05 11:39:00,97.25,97.25,97.24,97.25,41600000.0
2007-04-05 11:40:00,97.25,97.25,97.24,97.25,374300000.0
2007-04-05 11:41:00,97.255,97.26,97.255,97.255,188499996.0
2007-04-05 11:42:00,97.25,97.25,97.23,97.23,143500001.0
2007-04-05 11:43:00,97.24,97.245,97.23,97.23,216800000.0
2007-04-05 11:44:00,97.235,97.245,97.23,97.235,190399999.0
2007-04-05 11:45:00,97.23,97.245,97.23,97.245,176800000.0
2007-04-05 11:46:00,97.24,97.25,97.24,97.245,160499998.0
2007-04-05 11:47:00,97.24,97.255,97.24,97.245,390300000.0
2007-04-05 11:48:00,97.24,97.245,97.24,97.245,173899995.0
2007-04-05 11:49:00,97.245,97.25,97.23,97.25,161200001.0
2007-04-05 11:50:00,97.255,97.26,97.245,97.255,262900000.0
2007-04-05 11:51:00,97.25,97.25,97.23,97.24,258799998.0
2007-04-05 11:52:00,97.24,97.24,97.235,97.235,86300000.0
2007-04-05 11:53:00,97.24,97.245,97.235,97.235,195400000.0
2007-04-05 11:54:00,97.23,97.24,97.215,97.22,359700002.0
2007-04-05 11:55:00,97.22,97.22,97.19,97.195,532600000.0
2007-04-05 11:56:00,97.195,97.2,97.19,97.195,201500000.0
2007-04-05 11:57:00,97.2,97.2,97.17,97.19,280900002.0
2007-04-05 11:58:00,97.19,97.21,97.18,97.205,44700000.0
2007-04-05 11:59:00,97.2,97.205,97.19,97.2,72500000.0
2007-04-05 12:00:00,97.2,97.2,97.19,97.195,149300002.0
2007-04-05 12:01:00,97.2,97.22,97.195,97.21,230199999.0
2007-04-05 12:02:00,97.22,97.24,97.205,97.225,222899999.0
2007-04-05 12:03:00,97.225,97.265,97.225,97.265,655800001.0
2007-04-05 12:04:00,97.26,97.27,97.25,97.25,626699998.0
2007-04-05 12:05:00,97.25,97.27,97.245,97.27,339400001.0
2007-04-05 12:06:00,97.26,97.3,97.26,97.295,326600000.0
2007-04-05 12:07:00,97.295,97.3,97.26,97.26,172600002.0
2007-04-05 12:08:00,97.26,97.26,97.25,97.255,82099998.0
2007-04-05 12:09:00,97.265,97.265,97.25,97.26,160999999.0
2007-04-05 12:10:00,97.26,97.26,97.235,97.245,519299995.0
2007-04-05 12:11:00,97.26,97.26,97.255,97.255,184100000.0
2007-04-05 12:12:00,97.26,97.295,97.255,97.275,407000000.0
2007-04-05 12:13:00,97.28,97.28,97.255,97.255,466699996.0
2007-04-05 12:14:00,97.265,97.285,97.26,97.285,185600002.0
2007-04-05 12:15:00,97.29,97.29,97.27,97.27,299199999.0
2007-04-05 12:16:00,97.275,97.275,97.26,97.27,426799996.0
2007-04-05 12:17:00,97.27,97.28,97.26,97.27,558399998.0
2007-04-05 12:18:00,97.275,97.28,97.265,97.27,282000000.0
2007-04-05 12:19:00,97.275,97.28,97.275,97.275,96199999.0
2007-04-05 12:20:00,97.285,97.295,97.275,97.285,279500001.0
2007-04-05 12:21:00,97.28,97.295,97.28,97.295,175099998.0
2007-04-05 12:22:00,97.295,97.305,97.285,97.29,788400008.0
2007-04-05 12:23:00,97.29,97.305,97.29,97.3,363200002.0
2007-04-05 12:24:00,97.31,97.31,97.285,97.3,86200000.0
2007-04-05 12:25:00,97.29,97.3,97.285,97.3,43900000.0
2007-04-05 12:26:00,97.3,97.32,97.3,97.32,63200000.0
2007-04-05 12:27:00,97.32,97.32,97.31,97.31,22400000.0
2007-04-05 12:28:00,97.31,97.32,97.31,97.31,13600000.0
2007-04-05 12:29:00,97.31,97.31,97.31,97.31,1600000.0
2007-04-05 12:30:00,97.31,97.31,97.305,97.31,6400000.0
2007-04-05 12:31:00,97.31,97.31,97.3,97.31,17600000.0
2007-04-05 12:32:00,97.31,97.32,97.305,97.32,36000000.0
2007-04-05 12:33:00,97.305,97.335,97.305,97.33,204700000.0
2007-04-05 12:34:00,97.33,97.345,97.325,97.34,285800002.0
2007-04-05 12:35:00,97.345,97.355,97.335,97.35,167400000.0
2007-04-05 12:36:00,97.345,97.36,97.345,97.36,61700000.0
2007-04-05 12:37:00,97.35,97.35,97.35,97.35,16000000.0
2007-04-05 12:38:00,97.35,97.36,97.35,97.35,136000001.0
2007-04-05 12:39:00,97.355,97.355,97.34,97.34,188799999.0
2007-04-05 12:40:00,97.345,97.35,97.34,97.35,130499997.0
2007-04-05 12:41:00,97.35,97.35,97.35,97.35,49600000.0
2007-04-05 12:42:00,97.35,97.35,97.35,97.35,17600000.0
2007-04-05 12:43:00,97.35,97.35,97.35,97.35,9600000.0
2007-04-05 12:44:00,97.345,97.36,97.345,97.35,195799998.0
2007-04-05 12:45:00,97.35,97.35,97.35,97.35,4800000.0
2007-04-05 12:46:00,97.355,97.355,97.345,97.345,70299998.0
2007-04-05 12:47:00,97.35,97.35,97.34,97.34,43800000.0
2007-04-05 12:48:00,97.35,97.375,97.35,97.37,196600000.0
2007-04-05 12:49:00,97.37,97.375,97.36,97.36,103800000.0
2007-04-05 12:50:00,97.365,97.365,97.355,97.36,310699998.0
2007-04-05 12:51:00,97.36,97.36,97.35,97.35,95800000.0
2007-04-05 12:52:00,97.36,97.36,97.325,97.325,194799997.0
2007-04-05 12:53:00,97.335,97.345,97.33,97.345,169200001.0
2007-04-05 12:54:00,97.345,97.355,97.335,97.35,358900002.0
2007-04-05 12:55:00,97.35,97.35,97.325,97.33,219399997.0
2007-04-05 12:56:00,97.33,97.36,97.33,97.36,169200000.0
2007-04-05 12:57:00,97.36,97.365,97.345,97.35,266599999.0
2007-04-05 12:58:00,97.35,97.365,97.35,97.355,172000000.0
2007-04-05 12:59:00,97.36,97.365,97.34,97.355,107200000.0
2007-04-05 13:00:00,97.345,97.35,97.31,97.32,167300001.0
2007-04-05 13:01:00,97.32,97.34,97.3,97.32,325999999.0
2007-04-05 13:02:00,97.325,97.33,97.3,97.31,386399999.0
2007-04-05 13:03:00,97.31,97.335,97.3,97.335,375800000.0
2007-04-05 13:04:00,97.33,97.34,97.315,97.315,421899999.0
2007-04-05 13:05:00,97.32,97.34,97.305,97.33,356899999.0
2007-04-05 13:06:00,97.33,97.38,97.33,97.38,427399997.0
2007-04-05 13:07:00,97.38,97.4,97.375,97.375,753600006.0
2007-04-05 13:08:00,97.375,97.38,97.36,97.36,65900001.0
2007-04-05 13:09:00,97.365,97.39,97.365,97.39,413000000.0
2007-04-05 13:10:00,97.39,97.4,97.38,97.385,36800000.0
2007-04-05 13:11:00,97.39,97.4,97.355,97.36,229700000.0
2007-04-05 13:12:00,97.36,97.36,97.345,97.355,349399999.0
2007-04-05 13:13:00,97.36,97.39,97.36,97.38,392600000.0
2007-04-05 13:14:00,97.38,97.395,97.37,97.38,378300002.0
2007-04-05 13:15:00,97.38,97.385,97.375,97.38,351799996.0
2007-04-05 13:16:00,97.38,97.39,97.375,97.39,112400000.0
2007-04-05 13:17:00,97.38,97.39,97.38,97.39,224000000.0
2007-04-05 13:18:00,97.39,97.39,97.385,97.39,95100001.0
2007-04-05 13:19:00,97.39,97.41,97.39,97.395,346400002.0
2007-04-05 13:20:00,97.395,97.46,97.395,97.44,469899999.0
2007-04-05 13:21:00,97.44,97.45,97.42,97.44,202200000.0
2007-04-05 13:22:00,97.425,97.44,97.41,97.42,87900000.0
2007-04-05 13:23:00,97.42,97.44,97.4,97.405,94300000.0
2007-04-05 13:24:00,97.41,97.43,97.39,97.415,114500000.0
2007-04-05 13:25:00,97.405,97.42,97.4,97.42,48000000.0
2007-04-05 13:26:00,97.42,97.42,97.405,97.41,142700000.0
2007-04-05 13:27:00,97.41,97.41,97.385,97.39,105499999.0
2007-04-05 13:28:00,97.4,97.4,97.385,97.4,355000000.0
2007-04-05 13:29:00,97.4,97.4,97.385,97.4,306300000.0
2007-04-05 13:30:00,97.4,97.4,97.385,97.39,211299996.0
2007-04-05 13:31:00,97.39,97.39,97.37,97.385,349800000.0
2007-04-05 13:32:00,97.38,97.385,97.37,97.38,242400000.0
2007-04-05 13:33:00,97.38,97.39,97.37,97.375,194500000.0
2007-04-05 13:34:00,97.37,97.38,97.36,97.37,171800002.0
2007-04-05 13:35:00,97.375,97.39,97.365,97.37,27200000.0
2007-04-05 13:36:00,97.37,97.37,97.36,97.36,65600000.0
2007-04-05 13:37:00,97.365,97.375,97.36,97.37,109500000.0
2007-04-05 13:38:00,97.37,97.385,97.37,97.375,350799998.0
2007-04-05 13:39:00,97.38,97.385,97.37,97.38,121099999.0
2007-04-05 13:40:00,97.38,97.385,97.37,97.38,247200000.0
2007-04-05 13:41:00,97.38,97.39,97.35,97.36,414300000.0
2007-04-05 13:42:00,97.36,97.38,97.355,97.37,75400000.0
2007-04-05 13:43:00,97.37,97.38,97.37,97.37,338000001.0
2007-04-05 13:44:00,97.37,97.37,97.355,97.37,292200000.0
2007-04-05 13:45:00,97.375,97.38,97.365,97.365,109900000.0
2007-04-05 13:46:00,97.36,97.375,97.36,97.375,280900002.0
2007-04-05 13:47:00,97.37,97.37,97.355,97.36,235199997.0
2007-04-05 13:48:00,97.36,97.39,97.36,97.38,276000000.0
2007-04-05 13:49:00,97.385,97.39,97.37,97.37,295200001.0
2007-04-05 13:50:00,97.375,97.38,97.37,97.38,44800000.0
2007-04-05 13:51:00,97.38,97.39,97.37,97.39,258300000.0
2007-04-05 13:52:00,97.385,97.4,97.38,97.395,549600002.0
2007-04-05 13:53:00,97.395,97.395,97.39,97.39,191399996.0
2007-04-05 13:54:00,97.395,97.41,97.39,97.4,319600000.0
2007-04-05 13:55:00,97.4,97.43,97.4,97.41,237500001.0
2007-04-05 13:56:00,97.41,97.415,97.4,97.41,383700001.0
2007-04-05 13:57:00,97.41,97.44,97.405,97.44,373100003.0
2007-04-05 13:58:00,97.435,97.44,97.43,97.44,72000000.0
2007-04-05 13:59:00,97.44,97.45,97.43,97.435,56000000.0
2007-04-05 14:00:00,97.43,97.47,97.43,97.47,102900000.0
2007-04-05 14:01:00,97.46,97.46,97.435,97.46,222000001.0
2007-04-05 14:02:00,97.445,97.46,97.425,97.425,432900000.0
2007-04-05 14:03:00,97.43,97.43,97.4,97.415,432300000.0
2007-04-05 14:04:00,97.415,97.43,97.415,97.42,139500002.0
2007-04-05 14:05:00,97.415,97.42,97.415,97.42,143999999.0
2007-04-05 14:06:00,97.425,97.45,97.42,97.445,529700003.0
2007-04-05 14:07:00,97.45,97.46,97.445,97.445,204899999.0
2007-04-05 14:08:00,97.445,97.46,97.435,97.455,399099998.0
2007-04-05 14:09:00,97.465,97.48,97.45,97.475,189799999.0
2007-04-05 14:10:00,97.47,97.48,97.47,97.48,14400000.0
2007-04-05 14:11:00,97.48,97.49,97.475,97.485,311700005.0
2007-04-05 14:12:00,97.485,97.49,97.46,97.47,412599999.0
2007-04-05 14:13:00,97.47,97.48,97.465,97.465,293000002.0
2007-04-05 14:14:00,97.47,97.47,97.465,97.47,213000002.0
2007-04-05 14:15:00,97.47,97.48,97.47,97.48,92000000.0
2007-04-05 14:16:00,97.48,97.48,97.45,97.45,138400000.0
2007-04-05 14:17:00,97.45,97.465,97.445,97.465,281699998.0
2007-04-05 14:18:00,97.46,97.46,97.44,97.445,251699998.0
2007-04-05 14:19:00,97.445,97.48,97.445,97.48,245699999.0
2007-04-05 14:20:00,97.48,97.485,97.47,97.48,199899999.0
2007-04-05 14:21:00,97.475,97.49,97.47,97.49,155599997.0
2007-04-05 14:22:00,97.485,97.505,97.48,97.485,352600003.0
2007-04-05 14:23:00,97.48,97.49,97.47,97.485,341099998.0
2007-04-05 14:24:00,97.485,97.52,97.485,97.515,318499999.0
2007-04-05 14:25:00,97.515,97.53,97.51,97.52,143899999.0
2007-04-05 14:26:00,97.52,97.565,97.515,97.545,837099997.0
2007-04-05 14:27:00,97.545,97.55,97.53,97.54,211000000.0
2007-04-05 14:28:00,97.54,97.54,97.53,97.535,134400000.0
2007-04-05 14:29:00,97.535,97.565,97.525,97.53,375600000.0
2007-04-05 14:30:00,97.52,97.565,97.52,97.55,308199998.0
2007-04-05 14:31:00,97.565,97.565,97.53,97.53,569300003.0
2007-04-05 14:32:00,97.53,97.54,97.505,97.515,471499999.0
2007-04-05 14:33:00,97.515,97.52,97.5,97.5,107900000.0
2007-04-05 14:34:00,97.5,97.515,97.5,97.51,229899998.0
2007-04-05 14:35:00,97.51,97.51,97.49,97.49,118400000.0
2007-04-05 14:36:00,97.49,97.5,97.475,97.475,122300000.0
2007-04-05 14:37:00,97.48,97.49,97.47,97.475,448100003.0
2007-04-05 14:38:00,97.485,97.495,97.48,97.49,214999998.0
2007-04-05 14:39:00,97.49,97.49,97.47,97.47,195500000.0
2007-04-05 14:40:00,97.47,97.48,97.455,97.465,245500000.0
2007-04-05 14:41:00,97.465,97.48,97.46,97.47,225799999.0
2007-04-05 14:42:00,97.47,97.485,97.465,97.485,380100000.0
2007-04-05 14:43:00,97.48,97.485,97.465,97.475,274299997.0
2007-04-05 14:44:00,97.485,97.485,97.455,97.46,370900000.0
2007-04-05 14:45:00,97.465,97.485,97.465,97.48,194800001.0
2007-04-05 14:46:00,97.475,97.48,97.465,97.475,367899999.0
2007-04-05 14:47:00,97.48,97.485,97.47,97.47,180699996.0
2007-04-05 14:48:00,97.475,97.48,97.465,97.48,360199998.0
2007-04-05 14:49:00,97.475,97.49,97.475,97.48,113399998.0
2007-04-05 14:50:00,97.48,97.48,97.465,97.475,390399994.0
2007-04-05 14:51:00,97.475,97.48,97.46,97.46,76000000.0
2007-04-05 14:52:00,97.46,97.47,97.45,97.45,181800000.0
2007-04-05 14:53:00,97.45,97.475,97.435,97.465,810200004.0
2007-04-05 14:54:00,97.46,97.47,97.445,97.47,1037600005.0
2007-04-05 14:55:00,97.47,97.485,97.46,97.475,542800005.0
2007-04-05 14:56:00,97.48,97.485,97.47,97.475,224400001.0
2007-04-05 14:57:00,97.48,97.485,97.465,97.465,430900001.0
2007-04-05 14:58:00,97.465,97.475,97.46,97.47,255199997.0
2007-04-05 14:59:00,97.47,97.485,97.46,97.47,389500004.0
2007-04-05 15:00:00,97.48,97.495,97.47,97.48,404800003.0
2007-04-05 15:01:00,97.485,97.495,97.465,97.485,291999996.0
2007-04-05 15:02:00,97.485,97.49,97.48,97.485,148800000.0
2007-04-05 15:03:00,97.49,97.505,97.485,97.5,276399998.0
2007-04-05 15:04:00,97.5,97.515,97.5,97.505,460600001.0
2007-04-05 15:05:00,97.5,97.51,97.48,97.48,227000000.0
2007-04-05 15:06:00,97.475,97.485,97.47,97.48,99600000.0
2007-04-05 15:07:00,97.48,97.48,97.465,97.48,95200000.0
2007-04-05 15:08:00,97.48,97.5,97.47,97.5,131099999.0
2007-04-05 15:09:00,97.5,97.51,97.49,97.51,398999999.0
2007-04-05 15:10:00,97.51,97.64,97.51,97.6,1242400001.0
2007-04-05 15:11:00,97.59,97.62,97.56,97.565,1145500003.0
2007-04-05 15:12:00,97.57,97.61,97.56,97.6,702799996.0
2007-04-05 15:13:00,97.605,97.685,97.6,97.685,1109600000.0
2007-04-05 15:14:00,97.685,97.69,97.635,97.635,388600005.0
2007-04-05 15:15:00,97.635,97.66,97.63,97.655,409099998.0
2007-04-05 15:16:00,97.655,97.67,97.65,97.66,479399997.0
2007-04-05 15:17:00,97.655,97.655,97.62,97.63,251699999.0
2007-04-05 15:18:00,97.62,97.645,97.615,97.635,784100005.0
2007-04-05 15:19:00,97.64,97.64,97.63,97.64,191500001.0
2007-04-05 15:20:00,97.65,97.72,97.65,97.69,342500000.0
2007-04-05 15:21:00,97.69,97.73,97.65,97.73,704999996.0
2007-04-05 15:22:00,97.73,97.745,97.705,97.72,719200002.0
2007-04-05 15:23:00,97.72,97.75,97.72,97.735,503799995.0
2007-04-05 15:24:00,97.74,97.74,97.685,97.705,731400000.0
2007-04-05 15:25:00,97.71,97.72,97.695,97.7,283599999.0
2007-04-05 15:26:00,97.705,97.8,97.7,97.76,712999998.0
2007-04-05 15:27:00,97.77,97.77,97.705,97.725,758100006.0
2007-04-05 15:28:00,97.725,97.77,97.715,97.72,941199999.0
2007-04-05 15:29:00,97.705,97.72,97.67,97.69,655199998.0
2007-04-05 15:30:00,97.685,97.735,97.685,97.735,608100000.0
2007-04-05 15:31:00,97.735,97.755,97.705,97.705,684099989.0
2007-04-05 15:32:00,97.72,97.725,97.695,97.695,455499998.0
2007-04-05 15:33:00,97.7,97.74,97.7,97.73,400800003.0
2007-04-05 15:34:00,97.725,97.74,97.7,97.74,1091600002.0
2007-04-05 15:35:00,97.74,97.745,97.72,97.73,278000000.0
2007-04-05 15:36:00,97.73,97.74,97.71,97.74,436299999.0
2007-04-05 15:37:00,97.74,97.75,97.73,97.73,610700000.0
2007-04-05 15:38:00,97.73,97.74,97.705,97.71,518000002.0
2007-04-05 15:39:00,97.71,97.72,97.695,97.705,411900002.0
2007-04-05 15:40:00,97.71,97.72,97.69,97.715,477800008.0
2007-04-05 15:41:00,97.72,97.72,97.695,97.71,440199998.0
2007-04-05 15:42:00,97.71,97.72,97.7,97.71,206999999.0
2007-04-05 15:43:00,97.705,97.73,97.695,97.73,370000000.0
2007-04-05 15:44:00,97.72,97.76,97.715,97.76,693899995.0
2007-04-05 15:45:00,97.76,97.775,97.73,97.77,689599996.0
2007-04-05 15:46:00,97.775,97.78,97.74,97.745,662999993.0
2007-04-05 15:47:00,97.75,97.765,97.745,97.75,404600005.0
2007-04-05 15:48:00,97.75,97.765,97.745,97.745,549400000.0
2007-04-05 15:49:00,97.745,97.755,97.735,97.75,329599996.0
2007-04-05 15:50:00,97.745,97.76,97.745,97.755,179600001.0
2007-04-05 15:51:00,97.755,97.78,97.73,97.77,420800000.0
2007-04-05 15:52:00,97.77,97.79,97.765,97.78,519599998.0
2007-04-05 15:53:00,97.78,97.78,97.745,97.75,387600001.0
2007-04-05 15:54:00,97.745,97.76,97.735,97.745,213099996.0
2007-04-05 15:55:00,97.74,97.75,97.73,97.74,437600003.0
2007-04-05 15:56:00,97.74,97.74,97.71,97.72,377499998.0
2007-04-05 15:57:00,97.72,97.72,97.69,97.71,571800006.0
2007-04-05 15:58:00,97.71,97.71,97.64,97.665,902699994.0
2007-04-05 15:59:00,97.675,97.7,97.665,97.675,884600000.0
2007-04-05 16:00:00,97.67,97.685,97.65,97.67,464699995.0
2007-04-05 16:01:00,97.665,97.69,97.66,97.69,860799999.0
2007-04-05 16:02:00,97.69,97.71,97.685,97.695,456899998.0
2007-04-05 16:03:00,97.695,97.7,97.675,97.675,338299998.0
2007-04-05 16:04:00,97.68,97.69,97.635,97.66,703999990.0
2007-04-05 16:05:00,97.66,97.68,97.66,97.68,202800000.0
2007-04-05 16:06:00,97.68,97.7,97.68,97.7,355699997.0
2007-04-05 16:07:00,97.7,97.71,97.685,97.7,183800000.0
2007-04-05 16:08:00,97.69,97.7,97.685,97.685,248099995.0
2007-04-05 16:09:00,97.68,97.685,97.67,97.68,380700000.0
2007-04-05 16:10:00,97.68,97.685,97.67,97.675,140599999.0
2007-04-05 16:11:00,97.68,97.685,97.66,97.67,299599997.0
2007-04-05 16:12:00,97.68,97.685,97.655,97.66,182900001.0
2007-04-05 16:13:00,97.66,97.67,97.65,97.66,474700001.0
2007-04-05 16:14:00,97.655,97.67,97.645,97.67,195500000.0
2007-04-05 16:15:00,97.675,97.685,97.65,97.65,433499999.0
2007-04-05 16:16:00,97.65,97.66,97.635,97.645,392599999.0
2007-04-05 16:17:00,97.645,97.67,97.645,97.67,409099999.0
2007-04-05 16:18:00,97.665,97.685,97.655,97.66,343000001.0
2007-04-05 16:19:00,97.65,97.67,97.645,97.66,287000001.0
2007-04-05 16:20:00,97.665,97.665,97.64,97.65,313200002.0
2007-04-05 16:21:00,97.65,97.655,97.62,97.635,369499997.0
2007-04-05 16:22:00,97.645,97.645,97.625,97.64,267299997.0
2007-04-05 16:23:00,97.635,97.645,97.635,97.645,103399998.0
2007-04-05 16:24:00,97.64,97.645,97.63,97.64,219399999.0
2007-04-05 16:25:00,97.64,97.65,97.635,97.65,392099998.0
2007-04-05 16:26:00,97.65,97.65,97.625,97.635,226200000.0
2007-04-05 16:27:00,97.63,97.64,97.625,97.63,453899993.0
2007-04-05 16:28:00,97.63,97.64,97.63,97.635,270799997.0
2007-04-05 16:29:00,97.64,97.645,97.635,97.64,245799998.0
2007-04-05 16:30:00,97.64,97.655,97.63,97.63,147399998.0
2007-04-05 16:31:00,97.635,97.645,97.63,97.645,508199998.0
2007-04-05 16:32:00,97.645,97.65,97.63,97.65,266599997.0
2007-04-05 16:33:00,97.65,97.68,97.65,97.665,103100000.0
2007-04-05 16:34:00,97.665,97.68,97.66,97.67,238600000.0
2007-04-05 16:35:00,97.67,97.67,97.625,97.625,659999997.0
2007-04-05 16:36:00,97.625,97.635,97.615,97.615,342699995.0
2007-04-05 16:37:00,97.62,97.64,97.615,97.63,702399997.0
2007-04-05 16:38:00,97.63,97.645,97.63,97.63,351599997.0
2007-04-05 16:39:00,97.625,97.64,97.625,97.63,195199997.0
2007-04-05 16:40:00,97.63,97.635,97.625,97.635,273599998.0
2007-04-05 16:41:00,97.635,97.64,97.625,97.63,467699994.0
2007-04-05 16:42:00,97.63,97.645,97.625,97.635,356599996.0
2007-04-05 16:43:00,97.63,97.65,97.63,97.645,415999998.0
2007-04-05 16:44:00,97.645,97.68,97.645,97.68,326700001.0
2007-04-05 16:45:00,97.675,97.69,97.67,97.685,317499999.0
2007-04-05 16:46:00,97.695,97.7,97.68,97.685,434199992.0
2007-04-05 16:47:00,97.685,97.69,97.665,97.675,565299993.0
2007-04-05 16:48:00,97.675,97.695,97.67,97.685,989599997.0
2007-04-05 16:49:00,97.685,97.69,97.675,97.68,646099998.0
2007-04-05 16:50:00,97.68,97.69,97.67,97.675,305699999.0
2007-04-05 16:51:00,97.66,97.685,97.655,97.665,441400003.0
2007-04-05 16:52:00,97.665,97.685,97.66,97.685,305299997.0
2007-04-05 16:53:00,97.68,97.685,97.675,97.68,135200000.0
2007-04-05 16:54:00,97.675,97.7,97.675,97.7,325799995.0
2007-04-05 16:55:00,97.7,97.71,97.685,97.685,408500000.0
2007-04-05 16:56:00,97.685,97.69,97.675,97.685,769999992.0
2007-04-05 16:57:00,97.685,97.695,97.68,97.695,425599995.0
2007-04-05 16:58:00,97.69,97.7,97.68,97.685,861499991.0
2007-04-05 16:59:00,97.685,97.7,97.68,97.68,610799989.0
2007-04-05 17:00:00,97.67,97.685,97.665,97.67,617600007.0
2007-04-05 17:01:00,97.675,97.695,97.675,97.685,477899999.0
2007-04-05 17:02:00,97.69,97.705,97.685,97.7,654999998.0
2007-04-05 17:03:00,97.7,97.71,97.695,97.7,297200000.0
2007-04-05 17:04:00,97.695,97.7,97.685,97.7,306100002.0
2007-04-05 17:05:00,97.695,97.695,97.67,97.67,224400001.0
2007-04-05 17:06:00,97.675,97.685,97.67,97.675,272600002.0
2007-04-05 17:07:00,97.68,97.685,97.675,97.675,574900006.0
2007-04-05 17:08:00,97.67,97.69,97.67,97.68,782600012.0
2007-04-05 17:09:00,97.68,97.69,97.675,97.68,567800008.0
2007-04-05 17:10:00,97.685,97.69,97.68,97.685,221100000.0
2007-04-05 17:11:00,97.69,97.7,97.68,97.685,228500000.0
2007-04-05 17:12:00,97.685,97.7,97.685,97.7,224500000.0
2007-04-05 17:13:00,97.7,97.7,97.675,97.675,330599999.0
2007-04-05 17:14:00,97.68,97.685,97.67,97.67,243300000.0
2007-04-05 17:15:00,97.67,97.675,97.665,97.665,237200001.0
2007-04-05 17:16:00,97.67,97.68,97.67,97.68,182100000.0
2007-04-05 17:17:00,97.68,97.68,97.68,97.68,37600000.0
2007-04-05 17:18:00,97.685,97.685,97.675,97.685,67700001.0
2007-04-05 17:19:00,97.685,97.69,97.68,97.685,222400002.0
2007-04-05 17:20:00,97.685,97.685,97.67,97.68,120300000.0
2007-04-05 17:21:00,97.675,97.675,97.67,97.675,54300001.0
2007-04-05 17:22:00,97.67,97.685,97.67,97.685,92399997.0
2007-04-05 17:23:00,97.67,97.695,97.665,97.675,374599998.0
2007-04-05 17:24:00,97.675,97.675,97.66,97.675,411199999.0
2007-04-05 17:25:00,97.675,97.69,97.655,97.66,398799998.0
2007-04-05 17:26:00,97.66,97.665,97.645,97.66,627599997.0
2007-04-05 17:27:00,97.66,97.665,97.64,97.645,463200000.0
2007-04-05 17:28:00,97.645,97.655,97.645,97.655,456300002.0
2007-04-05 17:29:00,97.655,97.665,97.65,97.665,123399995.0
2007-04-05 17:30:00,97.665,97.665,97.65,97.66,267299993.0
2007-04-05 17:31:00,97.665,97.68,97.655,97.675,397899993.0
2007-04-05 17:32:00,97.675,97.685,97.67,97.685,686499997.0
2007-04-05 17:33:00,97.685,97.7,97.68,97.7,327599997.0
2007-04-05 17:34:00,97.7,97.7,97.685,97.69,193399999.0
2007-04-05 17:35:00,97.68,97.69,97.67,97.69,149700000.0
2007-04-05 17:36:00,97.69,97.705,97.69,97.69,318999998.0
2007-04-05 17:37:00,97.69,97.7,97.685,97.685,513899994.0
2007-04-05 17:38:00,97.685,97.69,97.68,97.68,279099997.0
2007-04-05 17:39:00,97.68,97.69,97.675,97.69,125700000.0
2007-04-05 17:40:00,97.68,97.69,97.68,97.69,95200000.0
2007-04-05 17:41:00,97.68,97.69,97.68,97.68,175800000.0
2007-04-05 17:42:00,97.685,97.69,97.68,97.69,143999999.0
2007-04-05 17:43:00,97.69,97.705,97.685,97.7,181700000.0
2007-04-05 17:44:00,97.7,97.7,97.685,97.69,37400000.0
2007-04-05 17:45:00,97.69,97.69,97.675,97.68,211499998.0
2007-04-05 17:46:00,97.68,97.69,97.68,97.685,128000000.0
2007-04-05 17:47:00,97.685,97.69,97.675,97.68,160500001.0
2007-04-05 17:48:00,97.68,97.68,97.675,97.675,168599999.0
2007-04-05 17:49:00,97.68,97.68,97.675,97.675,220599998.0
2007-04-05 17:50:00,97.675,97.68,97.675,97.675,11700000.0
2007-04-05 17:51:00,97.685,97.685,97.665,97.68,196500002.0
2007-04-05 17:52:00,97.675,97.69,97.675,97.685,196399998.0
2007-04-05 17:53:00,97.68,97.69,97.675,97.68,464899998.0
2007-04-05 17:54:00,97.68,97.69,97.68,97.69,145100001.0
2007-04-05 17:55:00,97.69,97.69,97.69,97.69,46400000.0
2007-04-05 17:56:00,97.69,97.69,97.67,97.68,178400000.0
2007-04-05 17:57:00,97.68,97.68,97.655,97.67,288999999.0
2007-04-05 17:58:00,97.665,97.68,97.665,97.68,350699999.0
2007-04-05 17:59:00,97.68,97.68,97.66,97.67,93100000.0
2007-04-05 18:00:00,97.665,97.67,97.65,97.655,137599998.0
2007-04-05 18:01:00,97.66,97.66,97.645,97.655,268499995.0
2007-04-05 18:02:00,97.65,97.67,97.65,97.67,189600001.0
2007-04-05 18:03:00,97.67,97.685,97.67,97.67,197600000.0
2007-04-05 18:04:00,97.67,97.67,97.65,97.65,224000001.0
2007-04-05 18:05:00,97.645,97.66,97.64,97.65,333799993.0
2007-04-05 18:06:00,97.65,97.67,97.65,97.66,277499997.0
2007-04-05 18:07:00,97.66,97.67,97.655,97.655,322299993.0
2007-04-05 18:08:00,97.655,97.685,97.655,97.685,278000000.0
2007-04-05 18:09:00,97.68,97.685,97.675,97.675,366300001.0
2007-04-05 18:10:00,97.675,97.68,97.665,97.67,275799999.0
2007-04-05 18:11:00,97.67,97.68,97.65,97.65,333099998.0
2007-04-05 18:12:00,97.65,97.65,97.62,97.62,299799998.0
2007-04-05 18:13:00,97.62,97.645,97.62,97.625,724099999.0
2007-04-05 18:14:00,97.63,97.64,97.625,97.64,309299996.0
2007-04-05 18:15:00,97.635,97.655,97.635,97.655,169500000.0
2007-04-05 18:16:00,97.65,97.65,97.645,97.645,251199998.0
2007-04-05 18:17:00,97.645,97.65,97.645,97.65,102899999.0
2007-04-05 18:18:00,97.65,97.655,97.645,97.65,425199999.0
2007-04-05 18:19:00,97.65,97.655,97.65,97.65,69600000.0
2007-04-05 18:20:00,97.655,97.665,97.65,97.655,268400001.0
2007-04-05 18:21:00,97.66,97.67,97.66,97.67,59899999.0
2007-04-05 18:22:00,97.67,97.67,97.65,97.66,581899994.0
2007-04-05 18:23:00,97.67,97.67,97.665,97.67,217900000.0
2007-04-05 18:24:00,97.67,97.685,97.67,97.67,383300000.0
2007-04-05 18:25:00,97.68,97.69,97.675,97.69,211299999.0
2007-04-05 18:26:00,97.685,97.695,97.685,97.685,269799998.0
2007-04-05 18:27:00,97.69,97.695,97.685,97.69,79000002.0
2007-04-05 18:28:00,97.69,97.7,97.69,97.69,180999996.0
2007-04-05 18:29:00,97.695,97.7,97.69,97.695,312499998.0
2007-04-05 18:30:00,97.69,97.71,97.69,97.71,393399999.0
2007-04-05 18:31:00,97.71,97.71,97.7,97.7,66400000.0
2007-04-05 18:32:00,97.7,97.7,97.7,97.7,60800000.0
2007-04-05 18:33:00,97.7,97.705,97.695,97.7,77600000.0
2007-04-05 18:34:00,97.7,97.71,97.695,97.71,230099999.0
2007-04-05 18:35:00,97.71,97.73,97.71,97.72,167000001.0
2007-04-05 18:36:00,97.72,97.72,97.72,97.72,79200000.0
2007-04-05 18:37:00,97.72,97.72,97.695,97.7,144099999.0
2007-04-05 18:38:00,97.7,97.71,97.695,97.7,314599997.0
2007-04-05 18:39:00,97.7,97.705,97.69,97.7,150100003.0
2007-04-05 18:40:00,97.7,97.705,97.695,97.695,70699999.0
2007-04-05 18:41:00,97.695,97.71,97.69,97.71,121499999.0
2007-04-05 18:42:00,97.705,97.715,97.685,97.705,373499989.0
2007-04-05 18:43:00,97.71,97.71,97.705,97.705,44800000.0
2007-04-05 18:44:00,97.7,97.71,97.695,97.695,417100000.0
2007-04-05 18:45:00,97.695,97.705,97.695,97.705,300400000.0
2007-04-05 18:46:00,97.7,97.71,97.7,97.705,110399997.0
2007-04-05 18:47:00,97.7,97.7,97.685,97.685,297599989.0
2007-04-05 18:48:00,97.695,97.7,97.685,97.685,198000000.0
2007-04-05 18:49:00,97.69,97.69,97.69,97.69,5600000.0
2007-04-05 18:50:00,97.69,97.69,97.69,97.69,14400000.0
2007-04-05 18:51:00,97.7,97.7,97.68,97.69,153599999.0
2007-04-05 18:52:00,97.69,97.7,97.685,97.695,42400000.0
2007-04-05 18:53:00,97.7,97.705,97.695,97.7,122199998.0
2007-04-05 18:54:00,97.7,97.715,97.7,97.71,265099996.0
2007-04-05 18:55:00,97.71,97.72,97.71,97.72,292399999.0
2007-04-05 18:56:00,97.71,97.72,97.71,97.715,167199999.0
2007-04-05 18:57:00,97.72,97.72,97.71,97.71,145599999.0
2007-04-05 18:58:00,97.71,97.72,97.71,97.715,116800000.0
2007-04-05 18:59:00,97.72,97.725,97.72,97.725,81600000.0
2007-04-05 19:00:00,97.72,97.735,97.72,97.735,206400000.0
2007-04-05 19:01:00,97.73,97.74,97.73,97.74,54899999.0
2007-04-05 19:02:00,97.735,97.74,97.73,97.735,108000001.0
2007-04-05 19:03:00,97.73,97.765,97.73,97.76,134400000.0
2007-04-05 19:04:00,97.76,97.76,97.755,97.755,79800000.0
2007-04-05 19:05:00,97.755,97.76,97.745,97.75,299499997.0
2007-04-05 19:06:00,97.76,97.76,97.745,97.755,119099999.0
2007-04-05 19:07:00,97.745,97.75,97.745,97.75,96799998.0
2007-04-05 19:08:00,97.75,97.755,97.735,97.75,232299998.0
2007-04-05 19:09:00,97.745,97.745,97.735,97.735,53099999.0
2007-04-05 19:10:00,97.74,97.74,97.715,97.72,264499997.0
2007-04-05 19:11:00,97.72,97.72,97.7,97.71,184800000.0
2007-04-05 19:12:00,97.7,97.705,97.69,97.69,201199997.0
2007-04-05 19:13:00,97.69,97.7,97.685,97.7,185399999.0
2007-04-05 19:14:00,97.695,97.695,97.695,97.695,32800000.0
2007-04-05 19:15:00,97.69,97.695,97.69,97.695,47300000.0
2007-04-05 19:16:00,97.704,97.704,97.644,97.644,216299994.0
2007-04-05 19:17:00,97.69,97.69,97.675,97.68,108700000.0
2007-04-05 19:18:00,97.68,97.68,97.68,97.68,2400000.0
2007-04-05 19:19:00,97.67,97.67,97.665,97.67,39700000.0
2007-04-05 19:20:00,97.665,97.68,97.665,97.67,45600000.0
2007-04-05 19:21:00,97.67,97.67,97.65,97.65,107200000.0
2007-04-05 19:22:00,97.65,97.66,97.65,97.66,25600000.0
2007-04-05 19:23:00,97.67,97.67,97.67,97.67,66400000.0
2007-04-05 19:24:00,97.67,97.675,97.67,97.67,39200000.0
2007-04-05 19:25:00,97.67,97.68,97.65,97.665,387399999.0
2007-04-05 19:26:00,97.67,97.68,97.67,97.68,175299998.0
2007-04-05 19:27:00,97.67,97.675,97.67,97.675,200200005.0
2007-04-05 19:28:00,97.68,97.68,97.665,97.67,50400000.0
2007-04-05 19:29:00,97.67,97.675,97.67,97.67,98400000.0
2007-04-05 19:30:00,97.67,97.675,97.65,97.66,206399999.0
2007-04-05 19:31:00,97.66,97.665,97.66,97.665,77600000.0
2007-04-05 19:32:00,97.66,97.675,97.655,97.67,316600000.0
2007-04-05 19:33:00,97.665,97.68,97.665,97.675,114400000.0
2007-04-05 19:34:00,97.675,97.685,97.675,97.685,139899997.0
2007-04-05 19:35:00,97.675,97.71,97.675,97.705,153899998.0
2007-04-05 19:36:00,97.705,97.715,97.7,97.7,295499998.0
2007-04-05 19:37:00,97.7,97.71,97.7,97.705,41600000.0
2007-04-05 19:38:00,97.705,97.71,97.7,97.71,105700000.0
2007-04-05 19:39:00,97.705,97.705,97.685,97.69,215000000.0
2007-04-05 19:40:00,97.69,97.7,97.68,97.7,81600000.0
2007-04-05 19:41:00,97.7,97.7,97.685,97.695,91700000.0
2007-04-05 19:42:00,97.69,97.69,97.68,97.69,28800000.0
2007-04-05 19:43:00,97.69,97.69,97.68,97.69,59200000.0
2007-04-05 19:44:00,97.69,97.69,97.68,97.68,8800000.0
2007-04-05 19:45:00,97.68,97.68,97.68,97.68,5600000.0
2007-04-05 19:46:00,97.68,97.69,97.675,97.68,86400000.0
2007-04-05 19:47:00,97.68,97.68,97.68,97.68,800000.0
2007-04-05 19:48:00,97.68,97.68,97.67,97.68,52800000.0
2007-04-05 19:49:00,97.68,97.68,97.66,97.67,227600000.0
2007-04-05 19:50:00,97.67,97.67,97.67,97.67,23200000.0
2007-04-05 19:51:00,97.67,97.67,97.67,97.67,24800000.0
2007-04-05 19:52:00,97.67,97.67,97.67,97.67,5600000.0
2007-04-05 19:53:00,97.67,97.67,97.655,97.66,194500000.0
2007-04-05 19:54:00,97.66,97.67,97.66,97.67,174300000.0
2007-04-05 19:55:00,97.67,97.67,97.655,97.655,200800000.0
2007-04-05 19:56:00,97.655,97.66,97.645,97.645,170200002.0
2007-04-05 19:57:00,97.645,97.655,97.635,97.645,312100001.0
2007-04-05 19:58:00,97.65,97.655,97.645,97.655,89600000.0
2007-04-05 19:59:00,97.66,97.665,97.655,97.655,135400000.0
2007-04-05 20:00:00,97.66,97.67,97.655,97.67,190400000.0
2007-04-05 20:01:00,97.67,97.67,97.655,97.665,135200000.0
2007-04-05 20:02:00,97.665,97.665,97.65,97.655,152700000.0
2007-04-05 20:03:00,97.66,97.66,97.65,97.65,41600000.0
2007-04-05 20:04:00,97.655,97.655,97.65,97.65,80800000.0
2007-04-05 20:05:00,97.65,97.65,97.65,97.65,4800000.0
2007-04-05 20:06:00,97.65,97.65,97.65,97.65,13600000.0
2007-04-05 20:07:00,97.65,97.655,97.645,97.655,166400000.0
2007-04-05 20:08:00,97.66,97.665,97.65,97.655,214000000.0
2007-04-05 20:09:00,97.655,97.655,97.635,97.635,193000000.0
2007-04-05 20:10:00,97.63,97.635,97.62,97.625,319900000.0
2007-04-05 20:11:00,97.63,97.63,97.62,97.625,170800003.0
2007-04-05 20:12:00,97.63,97.635,97.625,97.63,236799999.0
2007-04-05 20:13:00,97.64,97.65,97.64,97.645,102000000.0
2007-04-05 20:14:00,97.635,97.65,97.635,97.635,132499998.0
2007-04-05 20:15:00,97.64,97.64,97.63,97.635,270100003.0
2007-04-05 20:16:00,97.635,97.635,97.63,97.63,77600000.0
2007-04-05 20:17:00,97.635,97.64,97.63,97.64,55100001.0
2007-04-05 20:18:00,97.64,97.64,97.635,97.635,49600000.0
2007-04-05 20:19:00,97.635,97.65,97.63,97.635,191300000.0
2007-04-05 20:20:00,97.64,97.64,97.64,97.64,4000000.0
2007-04-05 20:21:00,97.635,97.64,97.635,97.635,61400002.0
2007-04-05 20:22:00,97.645,97.645,97.645,97.645,28600000.0
2007-04-05 20:23:00,97.65,97.65,97.645,97.65,48699999.0
2007-04-05 20:24:00,97.645,97.655,97.645,97.655,76699997.0
2007-04-05 20:25:00,97.65,97.65,97.65,97.65,6400000.0
2007-04-05 20:26:00,97.65,97.65,97.645,97.65,77499998.0
2007-04-05 20:27:00,97.645,97.645,97.64,97.64,145500000.0
2007-04-05 20:28:00,97.635,97.645,97.635,97.635,233100000.0
2007-04-05 20:29:00,97.635,97.655,97.635,97.65,290700003.0
2007-04-05 20:30:00,97.65,97.65,97.64,97.645,432700004.0
2007-04-05 20:31:00,97.65,97.65,97.65,97.65,12000000.0
2007-04-05 20:32:00,97.66,97.66,97.65,97.65,78199999.0
2007-04-05 20:33:00,97.65,97.65,97.645,97.645,42300000.0
2007-04-05 20:34:00,97.65,97.65,97.64,97.645,182199996.0
2007-04-05 20:35:00,97.645,97.645,97.64,97.64,226500001.0
2007-04-05 20:36:00,97.645,97.65,97.64,97.64,117200000.0
2007-04-05 20:37:00,97.64,97.64,97.64,97.64,20000000.0
2007-04-05 20:38:00,97.64,97.645,97.64,97.645,40900000.0
2007-04-05 20:39:00,97.64,97.645,97.635,97.635,164799998.0
2007-04-05 20:40:00,97.635,97.635,97.635,97.635,39699998.0
2007-04-05 20:41:00,97.635,97.635,97.63,97.63,42400000.0
2007-04-05 20:42:00,97.625,97.63,97.62,97.62,45500000.0
2007-04-05 20:43:00,97.62,97.645,97.62,97.645,80000000.0
2007-04-05 20:44:00,97.645,97.645,97.61,97.61,169600000.0
2007-04-05 20:45:00,97.61,97.62,97.61,97.62,17600000.0
2007-04-05 20:46:00,97.61,97.615,97.605,97.605,224400000.0
2007-04-05 20:47:00,97.615,97.615,97.605,97.605,116000000.0
2007-04-05 20:48:00,97.61,97.61,97.605,97.61,87200000.0
2007-04-05 20:49:00,97.61,97.61,97.61,97.61,20000000.0
2007-04-05 20:50:00,97.61,97.61,97.595,97.605,75200000.0
2007-04-05 20:51:00,97.595,97.61,97.595,97.61,106400000.0
2007-04-05 20:52:00,97.61,97.61,97.605,97.605,90400000.0
2007-04-05 20:53:00,97.605,97.61,97.605,97.605,88800000.0
2007-04-05 20:54:00,97.605,97.625,97.605,97.625,132600000.0
2007-04-05 20:55:00,97.62,97.625,97.605,97.62,290200000.0
2007-04-05 20:56:00,97.615,97.63,97.61,97.63,388700001.0
2007-04-05 20:57:00,97.63,97.64,97.62,97.635,333799998.0
2007-04-05 20:58:00,97.63,97.64,97.625,97.63,254000003.0
2007-04-05 20:59:00,97.63,97.63,97.61,97.61,136600000.0
2007-04-05 21:00:00,97.615,97.63,97.605,97.62,184600001.0
2007-04-05 21:01:00,97.62,97.63,97.62,97.62,4800000.0
2007-04-05 21:02:00,97.615,97.63,97.615,97.62,68000000.0
2007-04-05 21:03:00,97.62,97.62,97.62,97.62,26400000.0
2007-04-05 21:04:00,97.62,97.625,97.615,97.62,78000000.0
2007-04-05 21:05:00,97.62,97.63,97.62,97.63,58900000.0
2007-04-05 21:06:00,97.63,97.63,97.63,97.63,9600000.0
2007-04-05 21:07:00,97.625,97.625,97.62,97.625,30400000.0
2007-04-05 21:08:00,97.62,97.63,97.615,97.63,48800000.0
2007-04-05 21:09:00,97.63,97.63,97.63,97.63,9600000.0
2007-04-05 21:10:00,97.63,97.63,97.62,97.62,14400000.0
2007-04-05 21:11:00,97.591,97.601,97.572,97.601,993999999.0
2007-04-05 21:12:00,97.62,97.62,97.6,97.6,26400000.0
2007-04-05 21:13:00,97.6,97.61,97.6,97.605,19200000.0
2007-04-05 21:14:00,97.605,97.605,97.6,97.6,42400000.0
2007-04-05 21:15:00,97.605,97.61,97.605,97.61,24800000.0
2007-04-05 21:16:00,97.61,97.62,97.61,97.615,16800000.0
2007-04-05 21:17:00,97.615,97.62,97.615,97.62,30400000.0
2007-04-05 21:18:00,97.615,97.615,97.61,97.615,37600000.0
2007-04-05 21:19:00,97.61,97.63,97.61,97.63,55200000.0
2007-04-05 21:20:00,97.63,97.635,97.62,97.63,101900001.0
2007-04-05 21:21:00,97.625,97.625,97.61,97.62,80800000.0
2007-04-05 21:22:00,97.62,97.635,97.62,97.63,116000000.0
2007-04-05 21:23:00,97.625,97.645,97.625,97.645,57600000.0
2007-04-05 21:24:00,97.65,97.65,97.645,97.65,38400000.0
2007-04-05 21:25:00,97.645,97.65,97.62,97.635,110400000.0
2007-04-05 21:26:00,97.635,97.64,97.62,97.63,29300000.0
2007-04-05 21:27:00,97.62,97.63,97.62,97.62,99199999.0
2007-04-05 21:28:00,97.635,97.635,97.62,97.635,125099999.0
2007-04-05 21:29:00,97.635,97.645,97.635,97.645,101499997.0
2007-04-05 21:30:00,97.64,97.645,97.64,97.645,50400000.0
2007-04-05 21:31:00,97.645,97.65,97.64,97.65,134400000.0
2007-04-05 21:32:00,97.65,97.65,97.64,97.64,93600000.0
2007-04-05 21:33:00,97.64,97.64,97.64,97.64,14400000.0
2007-04-05 21:34:00,97.64,97.64,97.635,97.635,69800000.0
2007-04-05 21:35:00,97.625,97.625,97.6,97.6,484200006.0
2007-04-05 21:36:00,97.64,97.65,97.64,97.65,37600000.0
2007-04-05 21:37:00,97.65,97.65,97.64,97.64,13600000.0
2007-04-05 21:38:00,97.64,97.64,97.64,97.64,5600000.0
2007-04-05 21:39:00,97.63,97.63,97.63,97.63,30400000.0
2007-04-05 21:40:00,97.63,97.63,97.63,97.63,4000000.0
2007-04-05 21:41:00,97.591,97.618,97.585,97.585,148100003.0
2007-04-05 21:42:00,97.64,97.64,97.64,97.64,4000000.0
2007-04-05 21:43:00,97.64,97.64,97.64,97.64,4800000.0
2007-04-05 21:44:00,97.645,97.645,97.64,97.645,59200000.0
2007-04-05 21:45:00,97.64,97.64,97.635,97.64,73600000.0
2007-04-05 21:46:00,97.64,97.645,97.63,97.635,195400000.0
2007-04-05 21:47:00,97.635,97.65,97.63,97.64,194900000.0
2007-04-05 21:48:00,97.645,97.645,97.64,97.64,28800000.0
2007-04-05 21:49:00,97.64,97.65,97.635,97.645,204300000.0
2007-04-05 21:50:00,97.64,97.64,97.62,97.635,312099999.0
2007-04-05 21:51:00,97.64,97.64,97.625,97.635,179700001.0
2007-04-05 21:52:00,97.635,97.635,97.62,97.63,101600000.0
2007-04-05 21:53:00,97.635,97.635,97.62,97.63,79999998.0
2007-04-05 21:54:00,97.625,97.63,97.62,97.63,60800000.0
2007-04-05 21:55:00,97.625,97.625,97.62,97.625,68800000.0
2007-04-05 21:56:00,97.625,97.625,97.625,97.625,40800000.0
2007-04-05 21:57:00,97.63,97.63,97.625,97.63,26400000.0
2007-04-05 21:58:00,97.625,97.635,97.625,97.63,82400000.0
2007-04-05 21:59:00,97.63,97.65,97.63,97.65,51800000.0
2007-04-05 22:00:00,97.645,97.665,97.64,97.665,83200000.0
2007-04-05 22:01:00,97.665,97.67,97.645,97.66,141000000.0
2007-04-05 22:02:00,97.66,97.66,97.655,97.66,36800000.0
2007-04-05 22:03:00,97.66,97.66,97.655,97.655,22400000.0
2007-04-05 22:04:00,97.655,97.655,97.64,97.645,147200000.0
2007-04-05 22:05:00,97.66,97.66,97.64,97.645,116200000.0
2007-04-05 22:06:00,97.65,97.66,97.65,97.66,2400000.0
2007-04-05 22:07:00,97.66,97.66,97.645,97.66,37599999.0
2007-04-05 22:08:00,97.66,97.665,97.655,97.66,55200000.0
2007-04-05 22:09:00,97.665,97.67,97.66,97.67,145699999.0
2007-04-05 22:10:00,97.67,97.67,97.66,97.66,23200000.0
2007-04-05 22:11:00,97.611,97.665,97.605,97.605,291000003.0
2007-04-05 22:12:00,97.652,97.667,97.612,97.612,962200001.0
2007-04-05 22:13:00,97.64,97.655,97.64,97.65,25300000.0
2007-04-05 22:14:00,97.64,97.665,97.64,97.665,27700000.0
2007-04-05 22:15:00,97.66,97.665,97.66,97.66,15200000.0
2007-04-05 22:16:00,97.66,97.66,97.645,97.655,102400000.0
2007-04-05 22:17:00,97.66,97.66,97.655,97.655,33600000.0
2007-04-05 22:18:00,97.65,97.66,97.65,97.66,6400000.0
2007-04-05 22:19:00,97.66,97.66,97.66,97.66,4000000.0
2007-04-05 22:20:00,97.65,97.65,97.64,97.65,51200000.0
2007-04-05 22:21:00,97.64,97.64,97.64,97.64,4000000.0
2007-04-05 22:22:00,97.65,97.65,97.64,97.65,23200000.0
2007-04-05 22:23:00,97.65,97.65,97.64,97.64,4000000.0
2007-04-05 22:24:00,97.64,97.64,97.64,97.64,1600000.0
2007-04-05 22:25:00,97.64,97.64,97.635,97.635,22400000.0
2007-04-05 22:26:00,97.613,97.64,97.606,97.606,478999995.0
2007-04-05 22:27:00,97.64,97.65,97.64,97.645,30400000.0
2007-04-05 22:28:00,97.64,97.65,97.64,97.65,48800000.0
2007-04-05 22:29:00,97.65,97.65,97.64,97.64,34200000.0
2007-04-05 22:30:00,97.64,97.64,97.64,97.64,19200000.0
2007-04-05 22:31:00,97.64,97.645,97.64,97.64,45600000.0
2007-04-05 22:32:00,97.645,97.65,97.645,97.645,22400000.0
2007-04-05 22:33:00,97.645,97.645,97.645,97.645,18400000.0
2007-04-05 22:34:00,97.645,97.645,97.64,97.64,89600000.0
2007-04-05 22:35:00,97.625,97.635,97.605,97.605,1158500006.0
2007-04-05 22:36:00,97.64,97.64,97.64,97.64,12000000.0
2007-04-05 22:37:00,97.64,97.645,97.64,97.645,40100000.0
2007-04-05 22:38:00,97.64,97.645,97.64,97.64,96700000.0
2007-04-05 22:39:00,97.64,97.65,97.635,97.65,76000000.0
2007-04-05 22:40:00,97.645,97.65,97.63,97.635,136800000.0
2007-04-05 22:41:00,97.64,97.64,97.64,97.64,14400000.0
2007-04-05 22:42:00,97.645,97.65,97.645,97.645,63100001.0
2007-04-05 22:43:00,97.65,97.66,97.65,97.655,102899999.0
2007-04-05 22:44:00,97.655,97.655,97.655,97.655,32800000.0
2007-04-05 22:45:00,97.655,97.655,97.655,97.655,52800000.0
2007-04-05 22:46:00,97.65,97.655,97.65,97.65,56000000.0
2007-04-05 22:47:00,97.65,97.65,97.64,97.65,88000000.0
2007-04-05 22:48:00,97.65,97.65,97.64,97.65,111100000.0
2007-04-05 22:49:00,97.65,97.65,97.64,97.645,149100000.0
2007-04-05 22:50:00,97.65,97.65,97.645,97.645,88900000.0
2007-04-05 22:51:00,97.645,97.7,97.645,97.695,175199999.0
2007-04-05 22:52:00,97.695,97.7,97.685,97.69,163900000.0
2007-04-05 22:53:00,97.7,97.7,97.69,97.69,24000000.0
2007-04-05 22:54:00,97.69,97.7,97.685,97.685,64000000.0
2007-04-05 22:55:00,97.69,97.7,97.685,97.7,55500000.0
2007-04-05 22:56:00,97.7,97.7,97.69,97.69,71200000.0
2007-04-05 22:57:00,97.7,97.7,97.7,97.7,16000000.0
2007-04-05 22:58:00,97.7,97.7,97.695,97.695,12000000.0
2007-04-05 22:59:00,97.7,97.7,97.645,97.645,55700000.0
2007-04-05 23:00:00,97.665,97.695,97.645,97.665,136000000.0
2007-04-05 23:01:00,97.675,97.675,97.635,97.655,126499997.0
2007-04-05 23:02:00,97.645,97.675,97.645,97.645,151300000.0
2007-04-05 23:03:00,97.665,97.685,97.655,97.67,89600001.0
2007-04-05 23:04:00,97.665,97.69,97.655,97.69,68300000.0
2007-04-05 23:05:00,97.685,97.685,97.655,97.655,37300000.0
2007-04-05 23:06:00,97.65,97.665,97.65,97.665,49900000.0
2007-04-05 23:07:00,97.675,97.675,97.645,97.655,119500002.0
2007-04-05 23:08:00,97.65,97.655,97.645,97.655,45200000.0
2007-04-05 23:09:00,97.655,97.68,97.645,97.68,117799999.0
2007-04-05 23:10:00,97.67,97.67,97.64,97.67,98199999.0
2007-04-05 23:11:00,97.685,97.69,97.67,97.685,34400000.0
2007-04-05 23:12:00,97.675,97.69,97.675,97.69,18300000.0
2007-04-05 23:13:00,97.69,97.69,97.69,97.69,8000000.0
2007-04-05 23:14:00,97.685,97.685,97.685,97.685,8000000.0
2007-04-05 23:15:00,97.685,97.69,97.685,97.69,44800000.0
2007-04-05 23:16:00,97.69,97.69,97.65,97.68,94900000.0
2007-04-05 23:17:00,97.675,97.675,97.65,97.65,49600000.0
2007-04-05 23:18:00,97.675,97.675,97.65,97.665,61600000.0
2007-04-05 23:19:00,97.67,97.67,97.65,97.655,65599999.0
2007-04-05 23:20:00,97.66,97.665,97.65,97.65,36400000.0
2007-04-05 23:21:00,97.665,97.665,97.665,97.665,4000000.0
2007-04-05 23:22:00,97.665,97.67,97.65,97.66,52000000.0
2007-04-05 23:23:00,97.665,97.67,97.645,97.67,63600000.0
2007-04-05 23:24:00,97.645,97.67,97.63,97.645,55100000.0
2007-04-05 23:25:00,97.64,97.65,97.63,97.63,35200000.0
2007-04-05 23:26:00,97.65,97.66,97.625,97.635,113800001.0
2007-04-05 23:27:00,97.65,97.655,97.605,97.62,151900001.0
2007-04-05 23:28:00,97.6,97.65,97.6,97.615,187300000.0
2007-04-05 23:29:00,97.645,97.645,97.615,97.64,35100000.0
2007-04-05 23:30:00,97.615,97.645,97.615,97.645,92500000.0
2007-04-05 23:31:00,97.625,97.65,97.615,97.65,43800000.0
2007-04-05 23:32:00,97.65,97.65,97.65,97.65,14400000.0
2007-04-05 23:33:00,97.65,97.65,97.645,97.645,45600000.0
2007-04-05 23:34:00,97.65,97.65,97.65,97.65,7900000.0
2007-04-05 23:35:00,97.645,97.65,97.64,97.65,23999999.0
2007-04-05 23:36:00,97.65,97.65,97.645,97.65,17600000.0
2007-04-05 23:37:00,97.612,97.627,97.602,97.627,38300000.0
2007-04-05 23:38:00,97.65,97.65,97.65,97.65,2400000.0
2007-04-05 23:39:00,97.66,97.66,97.66,97.66,4800000.0
2007-04-05 23:40:00,97.66,97.66,97.65,97.65,20800000.0
2007-04-05 23:41:00,97.65,97.66,97.65,97.66,48000000.0
2007-04-05 23:42:00,97.66,97.675,97.655,97.665,144800000.0
2007-04-05 23:43:00,97.675,97.675,97.655,97.67,88500000.0
2007-04-05 23:44:00,97.675,97.68,97.66,97.68,47300000.0
2007-04-05 23:45:00,97.685,97.685,97.665,97.675,88500000.0
2007-04-05 23:46:00,97.68,97.68,97.67,97.67,128100000.0
2007-04-05 23:47:00,97.67,97.67,97.655,97.66,28000000.0
2007-04-05 23:48:00,97.655,97.66,97.655,97.66,5400000.0
2007-04-05 23:49:00,97.66,97.67,97.655,97.66,175099999.0
2007-04-05 23:50:00,97.637,97.639,97.603,97.603,311800002.0
2007-04-05 23:51:00,97.66,97.665,97.66,97.66,28000000.0
2007-04-05 23:52:00,97.67,97.67,97.655,97.665,113400000.0
2007-04-05 23:53:00,97.665,97.675,97.65,97.675,222300000.0
2007-04-05 23:54:00,97.68,97.685,97.67,97.67,51499999.0
2007-04-05 23:55:00,97.68,97.69,97.67,97.685,154599998.0
2007-04-05 23:56:00,97.67,97.69,97.655,97.67,133700000.0
2007-04-05 23:57:00,97.67,97.68,97.65,97.68,139299997.0
2007-04-05 23:58:00,97.675,97.675,97.665,97.665,24000000.0
2007-04-05 23:59:00,97.67,97.68,97.67,97.67,139800000.0
2007-04-06 00:00:00,97.67,97.685,97.67,97.68,122000000.0
2007-04-06 00:01:00,97.675,97.71,97.675,97.695,308799998.0
2007-04-06 00:02:00,97.695,97.71,97.685,97.705,126900000.0
2007-04-06 00:03:00,97.71,97.72,97.705,97.72,98400000.0
2007-04-06 00:04:00,97.72,97.72,97.71,97.715,34400000.0
2007-04-06 00:05:00,97.71,97.72,97.71,97.71,49600000.0
2007-04-06 00:06:00,97.71,97.71,97.71,97.71,5600000.0
2007-04-06 00:07:00,97.71,97.71,97.705,97.705,46400000.0
2007-04-06 00:08:00,97.705,97.71,97.7,97.71,64800000.0
2007-04-06 00:09:00,97.705,97.71,97.705,97.71,35100001.0
2007-04-06 00:10:00,97.705,97.71,97.69,97.705,80800001.0
2007-04-06 00:11:00,97.7,97.7,97.69,97.69,39000000.0
2007-04-06 00:12:00,97.695,97.695,97.685,97.69,62300000.0
2007-04-06 00:13:00,97.69,97.7,97.685,97.7,33600000.0
2007-04-06 00:14:00,97.7,97.7,97.685,97.69,27200000.0
2007-04-06 00:15:00,97.68,97.68,97.675,97.68,8800000.0
2007-04-06 00:16:00,97.68,97.68,97.68,97.68,4800000.0
2007-04-06 00:17:00,97.68,97.68,97.68,97.68,43200000.0
2007-04-06 00:18:00,97.68,97.68,97.68,97.68,7200000.0
2007-04-06 00:19:00,97.68,97.68,97.68,97.68,35200000.0
2007-04-06 00:20:00,97.685,97.69,97.675,97.68,188300000.0
2007-04-06 00:21:00,97.68,97.69,97.67,97.685,129500000.0
2007-04-06 00:22:00,97.677,97.683,97.654,97.654,52700000.0
2007-04-06 00:23:00,97.665,97.665,97.647,97.647,160400000.0
2007-04-06 00:24:00,97.68,97.685,97.68,97.68,80000000.0
2007-04-06 00:25:00,97.68,97.68,97.68,97.68,800000.0
2007-04-06 00:26:00,97.672,97.673,97.653,97.656,747899984.0
2007-04-06 00:27:00,97.68,97.68,97.68,97.68,4800000.0
2007-04-06 00:28:00,97.68,97.68,97.68,97.68,5600000.0
2007-04-06 00:29:00,97.68,97.68,97.68,97.68,4000000.0
2007-04-06 00:30:00,97.68,97.685,97.67,97.68,152699998.0
2007-04-06 00:31:00,97.69,97.69,97.685,97.685,54300000.0
2007-04-06 00:32:00,97.685,97.685,97.685,97.685,50900000.0
2007-04-06 00:33:00,97.679,97.689,97.679,97.687,355699991.0
2007-04-06 00:34:00,97.69,97.69,97.69,97.69,4000000.0
2007-04-06 00:35:00,97.695,97.695,97.695,97.695,4000000.0
2007-04-06 00:36:00,97.682,97.682,97.649,97.65,123700004.0
2007-04-06 00:37:00,97.7,97.71,97.69,97.7,163899995.0
2007-04-06 00:38:00,97.7,97.705,97.7,97.705,10400000.0
2007-04-06 00:39:00,97.7,97.7,97.7,97.7,12800000.0
2007-04-06 00:40:00,97.695,97.7,97.695,97.7,18400000.0
2007-04-06 00:41:00,97.7,97.71,97.7,97.705,55200000.0
2007-04-06 00:42:00,97.71,97.71,97.705,97.705,60500000.0
2007-04-06 00:43:00,97.71,97.715,97.69,97.69,32800000.0
2007-04-06 00:44:00,97.705,97.71,97.69,97.69,15200000.0
2007-04-06 00:45:00,97.71,97.71,97.71,97.71,4000000.0
2007-04-06 00:46:00,97.7,97.7,97.672,97.678,174899997.0
2007-04-06 00:47:00,97.69,97.705,97.69,97.7,38300000.0
2007-04-06 00:48:00,97.695,97.695,97.68,97.68,142500002.0
2007-04-06 00:49:00,97.665,97.673,97.653,97.671,242300000.0
2007-04-06 00:50:00,97.69,97.69,97.68,97.68,68800000.0
2007-04-06 00:51:00,97.68,97.685,97.68,97.685,20800000.0
2007-04-06 00:52:00,97.685,97.685,97.675,97.68,58300000.0
2007-04-06 00:53:00,97.67,97.675,97.65,97.675,140500001.0
2007-04-06 00:54:00,97.675,97.675,97.675,97.675,36800000.0
2007-04-06 00:55:00,97.675,97.675,97.675,97.675,47200000.0
2007-04-06 00:56:00,97.644,97.659,97.644,97.651,304600001.0
2007-04-06 00:57:00,97.68,97.68,97.68,97.68,4000000.0
2007-04-06 00:58:00,97.68,97.68,97.68,97.68,8000000.0
2007-04-06 00:59:00,97.675,97.675,97.675,97.675,4000000.0
2007-04-06 01:00:00,97.67,97.67,97.65,97.665,24800000.0
2007-04-06 01:01:00,97.67,97.675,97.67,97.67,34400000.0
2007-04-06 01:02:00,97.646,97.654,97.623,97.65,883499984.0
2007-04-06 01:03:00,97.675,97.675,97.675,97.675,4000000.0
2007-04-06 01:04:00,97.675,97.675,97.66,97.675,19200000.0
2007-04-06 01:05:00,97.646,97.66,97.64,97.645,1198300002.0
2007-04-06 01:06:00,97.655,97.664,97.647,97.648,996700001.0
2007-04-06 01:07:00,97.67,97.675,97.66,97.66,24000000.0
2007-04-06 01:08:00,97.669,97.669,97.634,97.648,182500000.0
2007-04-06 01:09:00,97.675,97.68,97.66,97.68,65600000.0
2007-04-06 01:10:00,97.68,97.68,97.675,97.675,110799996.0
2007-04-06 01:11:00,97.68,97.68,97.675,97.675,22400000.0
2007-04-06 01:12:00,97.68,97.68,97.68,97.68,1600000.0
2007-04-06 01:13:00,97.656,97.661,97.656,97.661,43200000.0
2007-04-06 01:14:00,97.68,97.68,97.665,97.68,70300000.0
2007-04-06 01:15:00,97.67,97.67,97.66,97.66,86999999.0
2007-04-06 01:16:00,97.66,97.66,97.655,97.655,47099999.0
2007-04-06 01:17:00,97.66,97.66,97.655,97.655,31899999.0
2007-04-06 01:18:00,97.66,97.665,97.655,97.66,82600000.0
2007-04-06 01:19:00,97.67,97.675,97.665,97.675,73900000.0
2007-04-06 01:20:00,97.675,97.675,97.665,97.67,62499999.0
2007-04-06 01:21:00,97.675,97.675,97.67,97.67,32800000.0
2007-04-06 01:22:00,97.67,97.675,97.67,97.675,32400000.0
2007-04-06 01:23:00,97.67,97.68,97.66,97.68,207599999.0
2007-04-06 01:24:00,97.685,97.685,97.68,97.68,84800000.0
2007-04-06 01:25:00,97.68,97.685,97.675,97.675,58900000.0
2007-04-06 01:26:00,97.685,97.685,97.675,97.685,35200000.0
2007-04-06 01:27:00,97.68,97.68,97.67,97.67,133499999.0
2007-04-06 01:28:00,97.68,97.68,97.675,97.675,38200000.0
2007-04-06 01:29:00,97.68,97.68,97.68,97.68,4000000.0
2007-04-06 01:30:00,97.653,97.663,97.638,97.662,288300002.0
2007-04-06 01:31:00,97.675,97.675,97.66,97.675,264999997.0
2007-04-06 01:32:00,97.675,97.68,97.665,97.67,102699999.0
2007-04-06 01:33:00,97.665,97.665,97.655,97.655,52800000.0
2007-04-06 01:34:00,97.65,97.66,97.645,97.65,197399999.0
2007-04-06 01:35:00,97.655,97.655,97.645,97.655,78000000.0
2007-04-06 01:36:00,97.618,97.634,97.597,97.614,289599996.0
2007-04-06 01:37:00,97.66,97.66,97.66,97.66,6400000.0
2007-04-06 01:38:00,97.66,97.66,97.66,97.66,41600000.0
2007-04-06 01:39:00,97.665,97.665,97.665,97.665,2400000.0
2007-04-06 01:40:00,97.67,97.675,97.67,97.675,10400000.0
2007-04-06 01:41:00,97.675,97.675,97.675,97.675,2400000.0
2007-04-06 01:42:00,97.67,97.67,97.66,97.665,55599999.0
2007-04-06 01:43:00,97.68,97.685,97.665,97.675,169999999.0
2007-04-06 01:44:00,97.675,97.68,97.675,97.68,15200000.0
2007-04-06 01:45:00,97.675,97.675,97.665,97.67,162400000.0
2007-04-06 01:46:00,97.68,97.685,97.66,97.685,82200000.0
2007-04-06 01:47:00,97.68,97.695,97.68,97.68,124200000.0
2007-04-06 01:48:00,97.685,97.685,97.68,97.685,75200000.0
2007-04-06 01:49:00,97.685,97.685,97.685,97.685,5400000.0
2007-04-06 01:50:00,97.67,97.685,97.67,97.68,105600000.0
2007-04-06 01:51:00,97.68,97.68,97.68,97.68,67999997.0
2007-04-06 01:52:00,97.68,97.68,97.665,97.665,75199998.0
2007-04-06 01:53:00,97.67,97.685,97.67,97.68,34500000.0
2007-04-06 01:54:00,97.675,97.68,97.665,97.665,296800000.0
2007-04-06 01:55:00,97.66,97.68,97.655,97.66,271199996.0
2007-04-06 01:56:00,97.665,97.665,97.66,97.665,77599999.0
2007-04-06 01:57:00,97.665,97.665,97.66,97.66,147200000.0
2007-04-06 01:58:00,97.66,97.67,97.66,97.665,118900000.0
2007-04-06 01:59:00,97.665,97.67,97.66,97.66,73600000.0
2007-04-06 02:00:00,97.66,97.66,97.64,97.64,58900001.0
2007-04-06 02:01:00,97.64,97.655,97.64,97.64,223199999.0
2007-04-06 02:02:00,97.64,97.655,97.64,97.64,126400000.0
2007-04-06 02:03:00,97.64,97.645,97.64,97.64,98400000.0
2007-04-06 02:04:00,97.635,97.655,97.635,97.655,113800000.0
2007-04-06 02:05:00,97.655,97.655,97.64,97.65,173600000.0
2007-04-06 02:06:00,97.655,97.655,97.645,97.65,103500000.0
2007-04-06 02:07:00,97.655,97.66,97.65,97.655,175200000.0
2007-04-06 02:08:00,97.655,97.665,97.655,97.665,133600000.0
2007-04-06 02:09:00,97.665,97.67,97.655,97.665,130400000.0
2007-04-06 02:10:00,97.665,97.665,97.65,97.655,143200000.0
2007-04-06 02:11:00,97.66,97.66,97.65,97.65,58200000.0
2007-04-06 02:12:00,97.65,97.655,97.65,97.65,18400000.0
2007-04-06 02:13:00,97.655,97.655,97.65,97.65,21600000.0
2007-04-06 02:14:00,97.65,97.65,97.65,97.65,4000000.0
2007-04-06 02:15:00,97.65,97.65,97.64,97.65,103200000.0
2007-04-06 02:16:00,97.65,97.65,97.64,97.64,186400000.0
2007-04-06 02:17:00,97.64,97.645,97.64,97.64,77600000.0
2007-04-06 02:18:00,97.64,97.65,97.64,97.64,58400000.0
2007-04-06 02:19:00,97.645,97.645,97.64,97.64,185399999.0
2007-04-06 02:20:00,97.64,97.65,97.64,97.65,100799998.0
2007-04-06 02:21:00,97.65,97.655,97.65,97.65,127200000.0
2007-04-06 02:22:00,97.655,97.66,97.65,97.65,286100002.0
2007-04-06 02:23:00,97.66,97.665,97.65,97.66,181600000.0
2007-04-06 02:24:00,97.66,97.67,97.65,97.655,234300003.0
2007-04-06 02:25:00,97.66,97.66,97.65,97.65,289599998.0
2007-04-06 02:26:00,97.655,97.66,97.65,97.655,149499998.0
2007-04-06 02:27:00,97.66,97.66,97.64,97.65,162300001.0
2007-04-06 02:28:00,97.655,97.655,97.65,97.655,22400000.0
2007-04-06 02:29:00,97.655,97.68,97.655,97.67,351799998.0
2007-04-06 02:30:00,97.675,97.685,97.675,97.685,27200000.0
2007-04-06 02:31:00,97.68,97.68,97.66,97.665,231800001.0
2007-04-06 02:32:00,97.66,97.68,97.66,97.675,83200000.0
2007-04-06 02:33:00,97.675,97.675,97.66,97.67,209599999.0
2007-04-06 02:34:00,97.67,97.67,97.655,97.655,202599998.0
2007-04-06 02:35:00,97.655,97.66,97.655,97.66,56800000.0
2007-04-06 02:36:00,97.66,97.66,97.65,97.66,74400000.0
2007-04-06 02:37:00,97.66,97.66,97.655,97.66,36800000.0
2007-04-06 02:38:00,97.66,97.665,97.66,97.665,112800000.0
2007-04-06 02:39:00,97.675,97.675,97.665,97.665,72000000.0
2007-04-06 02:40:00,97.67,97.67,97.66,97.66,107200000.0
2007-04-06 02:41:00,97.66,97.66,97.65,97.65,26400000.0
2007-04-06 02:42:00,97.65,97.65,97.645,97.65,67300000.0
2007-04-06 02:43:00,97.65,97.65,97.645,97.65,14400000.0
2007-04-06 02:44:00,97.65,97.65,97.63,97.635,114600000.0
2007-04-06 02:45:00,97.63,97.63,97.625,97.63,114400000.0
2007-04-06 02:46:00,97.625,97.63,97.625,97.63,82400000.0
2007-04-06 02:47:00,97.63,97.67,97.63,97.66,246999999.0
2007-04-06 02:48:00,97.66,97.695,97.66,97.68,300199998.0
2007-04-06 02:49:00,97.69,97.69,97.67,97.685,314599998.0
2007-04-06 02:50:00,97.685,97.69,97.675,97.68,257600000.0
2007-04-06 02:51:00,97.68,97.68,97.67,97.675,72000000.0
2007-04-06 02:52:00,97.675,97.7,97.67,97.7,145600000.0
2007-04-06 02:53:00,97.705,97.705,97.685,97.69,105200000.0
2007-04-06 02:54:00,97.69,97.705,97.68,97.7,334699998.0
2007-04-06 02:55:00,97.7,97.71,97.68,97.71,295600001.0
2007-04-06 02:56:00,97.71,97.725,97.69,97.715,230800000.0
2007-04-06 02:57:00,97.71,97.72,97.69,97.72,97500000.0
2007-04-06 02:58:00,97.715,97.72,97.695,97.695,113500000.0
2007-04-06 02:59:00,97.71,97.725,97.69,97.725,197500000.0
2007-04-06 03:00:00,97.725,97.735,97.7,97.7,244099999.0
2007-04-06 03:01:00,97.71,97.725,97.7,97.72,265200001.0
2007-04-06 03:02:00,97.72,97.725,97.72,97.725,79200000.0
2007-04-06 03:03:00,97.725,97.725,97.72,97.72,69100000.0
2007-04-06 03:04:00,97.73,97.735,97.71,97.72,112000000.0
2007-04-06 03:05:00,97.725,97.73,97.715,97.725,48000000.0
2007-04-06 03:06:00,97.725,97.725,97.715,97.725,75200000.0
2007-04-06 03:07:00,97.715,97.72,97.7,97.71,51000001.0
2007-04-06 03:08:00,97.7,97.71,97.69,97.7,141400000.0
2007-04-06 03:09:00,97.705,97.705,97.695,97.695,207200000.0
2007-04-06 03:10:00,97.695,97.695,97.685,97.685,79900000.0
2007-04-06 03:11:00,97.69,97.695,97.685,97.695,61600000.0
2007-04-06 03:12:00,97.695,97.695,97.685,97.69,36300000.0
2007-04-06 03:13:00,97.69,97.695,97.69,97.695,44800000.0
2007-04-06 03:14:00,97.69,97.695,97.69,97.69,34400000.0
2007-04-06 03:15:00,97.69,97.7,97.675,97.69,168600000.0
2007-04-06 03:16:00,97.69,97.72,97.69,97.71,263499994.0
2007-04-06 03:17:00,97.715,97.715,97.695,97.7,130699999.0
2007-04-06 03:18:00,97.7,97.705,97.695,97.7,91200000.0
2007-04-06 03:19:00,97.695,97.7,97.69,97.7,152300001.0
2007-04-06 03:20:00,97.7,97.7,97.7,97.7,14400000.0
2007-04-06 03:21:00,97.705,97.71,97.695,97.695,139200000.0
2007-04-06 03:22:00,97.695,97.695,97.695,97.695,20800000.0
2007-04-06 03:23:00,97.664,97.685,97.65,97.685,278200002.0
2007-04-06 03:24:00,97.695,97.695,97.695,97.695,2400000.0
2007-04-06 03:25:00,97.695,97.695,97.695,97.695,2400000.0
2007-04-06 03:26:00,97.69,97.695,97.685,97.695,84800000.0
2007-04-06 03:27:00,97.69,97.7,97.69,97.695,21600000.0
2007-04-06 03:28:00,97.69,97.695,97.69,97.695,43200000.0
2007-04-06 03:29:00,97.695,97.695,97.69,97.695,86400000.0
2007-04-06 03:30:00,97.7,97.7,97.69,97.7,52800000.0
2007-04-06 03:31:00,97.695,97.695,97.69,97.695,52300000.0
2007-04-06 03:32:00,97.69,97.7,97.69,97.7,84800000.0
2007-04-06 03:33:00,97.7,97.705,97.7,97.705,11200000.0
2007-04-06 03:34:00,97.7,97.7,97.7,97.7,19200000.0
2007-04-06 03:35:00,97.695,97.695,97.685,97.685,60000000.0
2007-04-06 03:36:00,97.685,97.69,97.685,97.685,182400000.0
2007-04-06 03:37:00,97.685,97.695,97.685,97.695,77400000.0
2007-04-06 03:38:00,97.69,97.695,97.685,97.695,59500000.0
2007-04-06 03:39:00,97.695,97.695,97.69,97.69,16000000.0
2007-04-06 03:40:00,97.69,97.69,97.69,97.69,36000000.0
2007-04-06 03:41:00,97.69,97.69,97.69,97.69,5600000.0
2007-04-06 03:42:00,97.654,97.698,97.654,97.682,62800000.0
2007-04-06 03:43:00,97.69,97.695,97.69,97.69,84800000.0
2007-04-06 03:44:00,97.69,97.69,97.69,97.69,20800000.0
2007-04-06 03:45:00,97.69,97.69,97.69,97.69,12800000.0
2007-04-06 03:46:00,97.69,97.69,97.69,97.69,21600000.0
2007-04-06 03:47:00,97.69,97.695,97.685,97.685,110900000.0
2007-04-06 03:48:00,97.685,97.695,97.685,97.69,48800000.0
2007-04-06 03:49:00,97.69,97.695,97.69,97.695,62400000.0
2007-04-06 03:50:00,97.69,97.69,97.685,97.685,45600000.0
2007-04-06 03:51:00,97.666,97.682,97.663,97.682,63899998.0
2007-04-06 03:52:00,97.695,97.695,97.69,97.69,44000000.0
2007-04-06 03:53:00,97.69,97.69,97.685,97.685,42700000.0
2007-04-06 03:54:00,97.69,97.69,97.68,97.69,41600000.0
2007-04-06 03:55:00,97.69,97.69,97.685,97.69,28000000.0
2007-04-06 03:56:00,97.685,97.69,97.685,97.69,31200000.0
2007-04-06 03:57:00,97.685,97.69,97.68,97.685,84200000.0
2007-04-06 03:58:00,97.648,97.696,97.646,97.679,271000000.0
2007-04-06 03:59:00,97.69,97.695,97.68,97.69,118000000.0
2007-04-06 04:00:00,97.685,97.695,97.685,97.69,44999999.0
2007-04-06 04:01:00,97.685,97.69,97.685,97.685,35200000.0
2007-04-06 04:02:00,97.685,97.695,97.685,97.69,33600000.0
2007-04-06 04:03:00,97.695,97.695,97.695,97.695,6400000.0
2007-04-06 04:04:00,97.69,97.705,97.685,97.685,61600000.0
2007-04-06 04:05:00,97.676,97.676,97.652,97.671,124000000.0
2007-04-06 04:06:00,97.695,97.7,97.69,97.695,111200000.0
2007-04-06 04:07:00,97.695,97.715,97.695,97.705,64000000.0
2007-04-06 04:08:00,97.71,97.71,97.7,97.7,22400000.0
2007-04-06 04:09:00,97.7,97.7,97.69,97.7,54200001.0
2007-04-06 04:10:00,97.7,97.7,97.7,97.7,27200000.0
2007-04-06 04:11:00,97.705,97.705,97.705,97.705,2400000.0
2007-04-06 04:12:00,97.71,97.71,97.7,97.705,119199999.0
2007-04-06 04:13:00,97.705,97.705,97.705,97.705,23200000.0
2007-04-06 04:14:00,97.705,97.71,97.695,97.695,57500000.0
2007-04-06 04:15:00,97.695,97.7,97.695,97.7,21400000.0
2007-04-06 04:16:00,97.705,97.705,97.7,97.7,72000000.0
2007-04-06 04:17:00,97.705,97.705,97.7,97.7,39200000.0
2007-04-06 04:18:00,97.7,97.7,97.7,97.7,8000000.0
2007-04-06 04:19:00,97.7,97.7,97.7,97.7,33600000.0
2007-04-06 04:20:00,97.685,97.685,97.661,97.679,20800000.0
2007-04-06 04:21:00,97.666,97.695,97.665,97.677,107200000.0
2007-04-06 04:22:00,97.694,97.694,97.671,97.679,77600000.0
2007-04-06 04:23:00,97.671,97.713,97.671,97.684,100000000.0
2007-04-06 04:24:00,97.7,97.7,97.7,97.7,64800000.0
2007-04-06 04:25:00,97.7,97.7,97.7,97.7,8000000.0
2007-04-06 04:26:00,97.7,97.7,97.7,97.7,8800000.0
2007-04-06 04:27:00,97.7,97.705,97.7,97.7,18400000.0
2007-04-06 04:28:00,97.695,97.705,97.69,97.705,96700000.0
2007-04-06 04:29:00,97.7,97.71,97.695,97.705,194400000.0
2007-04-06 04:30:00,97.71,97.71,97.705,97.705,40800000.0
2007-04-06 04:31:00,97.679,97.687,97.654,97.679,148800000.0
2007-04-06 04:32:00,97.705,97.71,97.705,97.705,36800000.0
2007-04-06 04:33:00,97.705,97.71,97.705,97.71,47200000.0
2007-04-06 04:34:00,97.715,97.715,97.71,97.715,114100000.0
2007-04-06 04:35:00,97.715,97.715,97.705,97.71,117499996.0
2007-04-06 04:36:00,97.71,97.72,97.71,97.72,112800000.0
2007-04-06 04:37:00,97.715,97.715,97.71,97.71,160100000.0
2007-04-06 04:38:00,97.705,97.715,97.705,97.715,75200000.0
2007-04-06 04:39:00,97.715,97.715,97.71,97.715,87200000.0
2007-04-06 04:40:00,97.715,97.715,97.715,97.715,33600000.0
2007-04-06 04:41:00,97.71,97.72,97.71,97.715,39199999.0
2007-04-06 04:42:00,97.72,97.72,97.72,97.72,2400000.0
2007-04-06 04:43:00,97.72,97.72,97.72,97.72,1600000.0
2007-04-06 04:44:00,97.683,97.709,97.681,97.707,74300000.0
2007-04-06 04:45:00,97.72,97.72,97.7,97.705,48000000.0
2007-04-06 04:46:00,97.71,97.71,97.7,97.7,191200000.0
2007-04-06 04:47:00,97.7,97.71,97.7,97.71,70400000.0
2007-04-06 04:48:00,97.7,97.71,97.695,97.71,101500000.0
2007-04-06 04:49:00,97.695,97.705,97.69,97.7,72799999.0
2007-04-06 04:50:00,97.7,97.7,97.7,97.7,8800000.0
2007-04-06 04:51:00,97.7,97.7,97.695,97.7,28800000.0
2007-04-06 04:52:00,97.695,97.695,97.695,97.695,36800000.0
2007-04-06 04:53:00,97.695,97.695,97.695,97.695,29600000.0
2007-04-06 04:54:00,97.7,97.705,97.675,97.7,233299997.0
2007-04-06 04:55:00,97.695,97.71,97.685,97.7,142200000.0
2007-04-06 04:56:00,97.695,97.71,97.68,97.71,103200000.0
2007-04-06 04:57:00,97.705,97.705,97.68,97.705,101400000.0
2007-04-06 04:58:00,97.71,97.71,97.69,97.7,57000000.0
2007-04-06 04:59:00,97.705,97.705,97.705,97.705,2400000.0
2007-04-06 05:00:00,97.7,97.705,97.7,97.705,79200000.0
2007-04-06 05:01:00,97.705,97.72,97.705,97.72,48800000.0
2007-04-06 05:02:00,97.72,97.725,97.715,97.72,146500000.0
2007-04-06 05:03:00,97.725,97.73,97.715,97.715,129400000.0
2007-04-06 05:04:00,97.693,97.696,97.669,97.682,110000001.0
2007-04-06 05:05:00,97.72,97.72,97.715,97.715,52000000.0
2007-04-06 05:06:00,97.72,97.73,97.72,97.72,14300000.0
2007-04-06 05:07:00,97.72,97.72,97.72,97.72,2400000.0
2007-04-06 05:08:00,97.715,97.715,97.715,97.715,33600000.0
2007-04-06 05:09:00,97.684,97.698,97.683,97.683,70200000.0
2007-04-06 05:10:00,97.705,97.705,97.683,97.696,207599997.0
2007-04-06 05:11:00,97.725,97.725,97.715,97.715,27900000.0
2007-04-06 05:12:00,97.708,97.708,97.684,97.688,30400000.0
2007-04-06 05:13:00,97.725,97.725,97.715,97.715,120800002.0
2007-04-06 05:14:00,97.72,97.72,97.715,97.72,26700000.0
2007-04-06 05:15:00,97.715,97.72,97.705,97.71,185000000.0
2007-04-06 05:16:00,97.71,97.72,97.71,97.715,114400000.0
2007-04-06 05:17:00,97.72,97.72,97.715,97.715,3200000.0
2007-04-06 05:18:00,97.715,97.715,97.71,97.71,21600000.0
2007-04-06 05:19:00,97.71,97.72,97.71,97.715,17500000.0
2007-04-06 05:20:00,97.71,97.72,97.71,97.72,35100000.0
2007-04-06 05:21:00,97.72,97.73,97.72,97.72,87200000.0
2007-04-06 05:22:00,97.72,97.72,97.72,97.72,4800000.0
2007-04-06 05:23:00,97.72,97.72,97.72,97.72,16800000.0
2007-04-06 05:24:00,97.72,97.725,97.72,97.725,15200000.0
2007-04-06 05:25:00,97.725,97.725,97.705,97.71,77600000.0
2007-04-06 05:26:00,97.71,97.71,97.71,97.71,10400000.0
2007-04-06 05:27:00,97.715,97.72,97.705,97.72,19200000.0
2007-04-06 05:28:00,97.72,97.72,97.72,97.72,3200000.0
2007-04-06 05:29:00,97.72,97.72,97.72,97.72,4800000.0
2007-04-06 05:30:00,97.72,97.72,97.72,97.72,3200000.0
2007-04-06 05:31:00,97.72,97.72,97.72,97.72,9600000.0
2007-04-06 05:32:00,97.72,97.72,97.72,97.72,9600000.0
2007-04-06 05:33:00,97.725,97.725,97.72,97.72,20000000.0
2007-04-06 05:34:00,97.72,97.73,97.715,97.725,39000000.0
2007-04-06 05:35:00,97.73,97.74,97.72,97.735,96500000.0
2007-04-06 05:36:00,97.73,97.73,97.725,97.725,18400000.0
2007-04-06 05:37:00,97.73,97.73,97.725,97.725,20800000.0
2007-04-06 05:38:00,97.725,97.725,97.72,97.72,51200000.0
2007-04-06 05:39:00,97.72,97.73,97.72,97.73,40800000.0
2007-04-06 05:40:00,97.73,97.735,97.73,97.73,80000000.0
2007-04-06 05:41:00,97.73,97.75,97.73,97.745,97600000.0
2007-04-06 05:42:00,97.74,97.75,97.73,97.73,147199999.0
2007-04-06 05:43:00,97.735,97.74,97.725,97.73,168600000.0
2007-04-06 05:44:00,97.73,97.74,97.72,97.72,66100000.0
2007-04-06 05:45:00,97.73,97.745,97.72,97.73,68000000.0
2007-04-06 05:46:00,97.72,97.73,97.72,97.73,106700000.0
2007-04-06 05:47:00,97.73,97.735,97.73,97.735,7200000.0
2007-04-06 05:48:00,97.73,97.735,97.73,97.735,14400000.0
2007-04-06 05:49:00,97.73,97.745,97.73,97.74,76800000.0
2007-04-06 05:50:00,97.74,97.74,97.73,97.73,128000000.0
2007-04-06 05:51:00,97.73,97.74,97.73,97.735,112000000.0
2007-04-06 05:52:00,97.74,97.74,97.73,97.74,57599999.0
2007-04-06 05:53:00,97.735,97.74,97.73,97.74,84800000.0
2007-04-06 05:54:00,97.73,97.75,97.73,97.75,71899999.0
2007-04-06 05:55:00,97.745,97.75,97.735,97.74,85600000.0
2007-04-06 05:56:00,97.745,97.75,97.74,97.75,59100000.0
2007-04-06 05:57:00,97.755,97.755,97.73,97.73,211499999.0
2007-04-06 05:58:00,97.735,97.74,97.73,97.74,89300000.0
2007-04-06 05:59:00,97.74,97.74,97.73,97.74,58100001.0
2007-04-06 06:00:00,97.73,97.74,97.73,97.735,84699998.0
2007-04-06 06:01:00,97.74,97.745,97.73,97.73,72800000.0
2007-04-06 06:02:00,97.73,97.73,97.73,97.73,18400000.0
2007-04-06 06:03:00,97.73,97.73,97.72,97.725,38400000.0
2007-04-06 06:04:00,97.725,97.725,97.705,97.715,75200000.0
2007-04-06 06:05:00,97.705,97.715,97.7,97.705,61399999.0
2007-04-06 06:06:00,97.7,97.71,97.69,97.7,75999999.0
2007-04-06 06:07:00,97.705,97.71,97.695,97.695,133600000.0
2007-04-06 06:08:00,97.695,97.7,97.685,97.7,95799999.0
2007-04-06 06:09:00,97.7,97.71,97.7,97.705,68800000.0
2007-04-06 06:10:00,97.705,97.725,97.7,97.725,138399998.0
2007-04-06 06:11:00,97.73,97.74,97.72,97.73,213500001.0
2007-04-06 06:12:00,97.73,97.735,97.71,97.735,60000000.0
2007-04-06 06:13:00,97.73,97.745,97.715,97.74,159900000.0
2007-04-06 06:14:00,97.745,97.76,97.745,97.755,346300000.0
2007-04-06 06:15:00,97.755,97.76,97.74,97.745,266400000.0
2007-04-06 06:16:00,97.745,97.75,97.74,97.745,173600000.0
2007-04-06 06:17:00,97.74,97.75,97.74,97.74,87000000.0
2007-04-06 06:18:00,97.745,97.745,97.73,97.73,95000000.0
2007-04-06 06:19:00,97.73,97.745,97.725,97.73,182000000.0
2007-04-06 06:20:00,97.73,97.73,97.705,97.705,42400000.0
2007-04-06 06:21:00,97.705,97.71,97.695,97.7,40800000.0
2007-04-06 06:22:00,97.7,97.7,97.7,97.7,4800000.0
2007-04-06 06:23:00,97.705,97.705,97.695,97.695,50400000.0
2007-04-06 06:24:00,97.71,97.71,97.69,97.69,103100000.0
2007-04-06 06:25:00,97.695,97.705,97.695,97.705,75200000.0
2007-04-06 06:26:00,97.705,97.71,97.705,97.705,25600000.0
2007-04-06 06:27:00,97.705,97.72,97.7,97.71,400099995.0
2007-04-06 06:28:00,97.715,97.735,97.71,97.72,217400001.0
2007-04-06 06:29:00,97.725,97.73,97.715,97.725,127800000.0
2007-04-06 06:30:00,97.725,97.73,97.715,97.715,48800000.0
2007-04-06 06:31:00,97.71,97.72,97.71,97.72,72600000.0
2007-04-06 06:32:00,97.72,97.72,97.705,97.71,91200000.0
2007-04-06 06:33:00,97.71,97.71,97.7,97.7,45600000.0
2007-04-06 06:34:00,97.7,97.71,97.695,97.7,110000000.0
2007-04-06 06:35:00,97.7,97.705,97.7,97.7,92800000.0
2007-04-06 06:36:00,97.7,97.7,97.695,97.7,100200000.0
2007-04-06 06:37:00,97.705,97.705,97.7,97.705,50400000.0
2007-04-06 06:38:00,97.705,97.71,97.7,97.705,179099999.0
2007-04-06 06:39:00,97.71,97.71,97.71,97.71,2400000.0
2007-04-06 06:40:00,97.705,97.715,97.705,97.71,93600000.0
2007-04-06 06:41:00,97.705,97.705,97.695,97.695,49700000.0
2007-04-06 06:42:00,97.7,97.7,97.695,97.695,128800000.0
2007-04-06 06:43:00,97.7,97.71,97.7,97.71,28000000.0
2007-04-06 06:44:00,97.715,97.715,97.705,97.705,27200000.0
2007-04-06 06:45:00,97.71,97.71,97.705,97.705,68000000.0
2007-04-06 06:46:00,97.7,97.71,97.7,97.71,91200000.0
2007-04-06 06:47:00,97.71,97.71,97.705,97.705,59200000.0
2007-04-06 06:48:00,97.705,97.705,97.7,97.7,20000000.0
2007-04-06 06:49:00,97.7,97.7,97.7,97.7,27200000.0
2007-04-06 06:50:00,97.7,97.7,97.7,97.7,384000000.0
2007-04-06 06:51:00,97.7,97.71,97.69,97.705,220200000.0
2007-04-06 06:52:00,97.7,97.71,97.7,97.71,60800000.0
2007-04-06 06:53:00,97.71,97.71,97.705,97.71,27200000.0
2007-04-06 06:54:00,97.71,97.71,97.685,97.685,164600000.0
2007-04-06 06:55:00,97.695,97.705,97.685,97.69,228099995.0
2007-04-06 06:56:00,97.7,97.715,97.69,97.7,233300000.0
2007-04-06 06:57:00,97.705,97.71,97.695,97.695,76800000.0
2007-04-06 06:58:00,97.695,97.7,97.685,97.7,93100000.0
2007-04-06 06:59:00,97.69,97.715,97.69,97.7,308699995.0
2007-04-06 07:00:00,97.69,97.705,97.69,97.695,78999999.0
2007-04-06 07:01:00,97.7,97.71,97.685,97.695,268400000.0
2007-04-06 07:02:00,97.69,97.715,97.69,97.715,295399999.0
2007-04-06 07:03:00,97.71,97.715,97.705,97.71,164899999.0
2007-04-06 07:04:00,97.71,97.72,97.7,97.72,123199999.0
2007-04-06 07:05:00,97.72,97.72,97.71,97.71,184800000.0
2007-04-06 07:06:00,97.71,97.72,97.705,97.72,62400000.0
2007-04-06 07:07:00,97.72,97.73,97.705,97.71,75200000.0
2007-04-06 07:08:00,97.72,97.72,97.7,97.7,18400000.0
2007-04-06 07:09:00,97.72,97.72,97.7,97.705,106400000.0
2007-04-06 07:10:00,97.705,97.705,97.7,97.7,12000000.0
2007-04-06 07:11:00,97.7,97.7,97.7,97.7,12800000.0
2007-04-06 07:12:00,97.7,97.7,97.68,97.685,148000000.0
2007-04-06 07:13:00,97.685,97.695,97.68,97.69,53600000.0
2007-04-06 07:14:00,97.69,97.69,97.685,97.685,27200000.0
2007-04-06 07:15:00,97.69,97.69,97.685,97.685,47200000.0
2007-04-06 07:16:00,97.685,97.685,97.68,97.685,20800000.0
2007-04-06 07:17:00,97.68,97.68,97.68,97.68,48000000.0
2007-04-06 07:18:00,97.685,97.69,97.685,97.685,34400000.0
2007-04-06 07:19:00,97.685,97.685,97.675,97.68,79399999.0
2007-04-06 07:20:00,97.68,97.68,97.68,97.68,54400000.0
2007-04-06 07:21:00,97.68,97.68,97.68,97.68,13600000.0
2007-04-06 07:22:00,97.69,97.7,97.685,97.685,229100002.0
2007-04-06 07:23:00,97.69,97.695,97.69,97.69,21100000.0
2007-04-06 07:24:00,97.695,97.7,97.685,97.7,58000000.0
2007-04-06 07:25:00,97.7,97.7,97.7,97.7,3200000.0
2007-04-06 07:26:00,97.7,97.7,97.7,97.7,4800000.0
2007-04-06 07:27:00,97.71,97.71,97.705,97.705,14400000.0
2007-04-06 07:28:00,97.705,97.71,97.705,97.71,28000000.0
2007-04-06 07:29:00,97.71,97.71,97.705,97.705,61600000.0
2007-04-06 07:30:00,97.705,97.705,97.7,97.7,68800000.0
2007-04-06 07:31:00,97.7,97.7,97.7,97.7,19200000.0
2007-04-06 07:32:00,97.7,97.7,97.685,97.69,16800000.0
2007-04-06 07:33:00,97.69,97.69,97.685,97.69,26400000.0
2007-04-06 07:34:00,97.7,97.7,97.7,97.7,51200000.0
2007-04-06 07:35:00,97.7,97.71,97.7,97.71,48000000.0
2007-04-06 07:36:00,97.71,97.71,97.695,97.71,24800000.0
2007-04-06 07:37:00,97.673,97.686,97.661,97.677,566999996.0
2007-04-06 07:38:00,97.71,97.71,97.71,97.71,18400000.0
2007-04-06 07:39:00,97.71,97.71,97.69,97.695,94400000.0
2007-04-06 07:40:00,97.695,97.695,97.69,97.695,100000000.0
2007-04-06 07:41:00,97.695,97.7,97.685,97.7,148100000.0
2007-04-06 07:42:00,97.7,97.705,97.7,97.705,52100000.0
2007-04-06 07:43:00,97.705,97.705,97.695,97.695,80800000.0
2007-04-06 07:44:00,97.7,97.715,97.695,97.71,162199999.0
2007-04-06 07:45:00,97.71,97.71,97.68,97.68,85599999.0
2007-04-06 07:46:00,97.68,97.68,97.66,97.675,428300000.0
2007-04-06 07:47:00,97.675,97.7,97.675,97.695,159200000.0
2007-04-06 07:48:00,97.695,97.71,97.695,97.71,48100000.0
2007-04-06 07:49:00,97.71,97.71,97.7,97.705,24800000.0
2007-04-06 07:50:00,97.71,97.725,97.71,97.725,102800000.0
2007-04-06 07:51:00,97.72,97.73,97.715,97.725,119200000.0
2007-04-06 07:52:00,97.725,97.725,97.695,97.7,66900000.0
2007-04-06 07:53:00,97.7,97.7,97.69,97.7,82900000.0
2007-04-06 07:54:00,97.689,97.689,97.658,97.679,753200001.0
2007-04-06 07:55:00,97.7,97.7,97.69,97.69,22400000.0
2007-04-06 07:56:00,97.695,97.695,97.69,97.695,24800000.0
2007-04-06 07:57:00,97.69,97.705,97.69,97.705,222000002.0
2007-04-06 07:58:00,97.7,97.705,97.695,97.705,175999997.0
2007-04-06 07:59:00,97.705,97.71,97.7,97.71,241400002.0
2007-04-06 08:00:00,97.71,97.71,97.71,97.71,68000000.0
2007-04-06 08:01:00,97.71,97.71,97.71,97.71,5600000.0
2007-04-06 08:02:00,97.71,97.71,97.68,97.7,124000000.0
2007-04-06 08:03:00,97.7,97.7,97.68,97.68,66400000.0
2007-04-06 08:04:00,97.68,97.68,97.66,97.67,142399999.0
2007-04-06 08:05:00,97.67,97.67,97.67,97.67,56800000.0
2007-04-06 08:06:00,97.66,97.675,97.655,97.67,140800000.0
2007-04-06 08:07:00,97.675,97.675,97.665,97.665,136800000.0
2007-04-06 08:08:00,97.67,97.67,97.655,97.67,133100000.0
2007-04-06 08:09:00,97.67,97.67,97.66,97.66,83300000.0
2007-04-06 08:10:00,97.665,97.675,97.655,97.66,191299998.0
2007-04-06 08:11:00,97.67,97.68,97.67,97.68,28800000.0
2007-04-06 08:12:00,97.67,97.68,97.67,97.68,40000000.0
2007-04-06 08:13:00,97.68,97.7,97.67,97.67,52800000.0
2007-04-06 08:14:00,97.67,97.675,97.66,97.665,204800000.0
2007-04-06 08:15:00,97.66,97.66,97.64,97.64,207499997.0
2007-04-06 08:16:00,97.64,97.66,97.64,97.655,27200000.0
2007-04-06 08:17:00,97.655,97.655,97.605,97.63,280200000.0
2007-04-06 08:18:00,97.61,97.635,97.605,97.615,357900001.0
2007-04-06 08:19:00,97.615,97.62,97.6,97.61,171999999.0
2007-04-06 08:20:00,97.615,97.62,97.6,97.615,106400000.0
2007-04-06 08:21:00,97.62,97.62,97.61,97.615,142400000.0
2007-04-06 08:22:00,97.564,97.6,97.564,97.574,87200001.0
2007-04-06 08:23:00,97.61,97.61,97.61,97.61,4800000.0
2007-04-06 08:24:00,97.62,97.62,97.59,97.605,334999999.0
2007-04-06 08:25:00,97.61,97.61,97.575,97.58,279000000.0
2007-04-06 08:26:00,97.59,97.61,97.585,97.61,175400000.0
2007-04-06 08:27:00,97.61,97.61,97.58,97.59,249299998.0
2007-04-06 08:28:00,97.575,97.595,97.565,97.58,272300001.0
2007-04-06 08:29:00,97.585,97.6,97.585,97.585,253700001.0
2007-04-06 08:30:00,97.585,97.585,97.57,97.57,53600000.0
2007-04-06 08:31:00,97.57,97.58,97.57,97.57,64000000.0
2007-04-06 08:32:00,97.57,97.57,97.55,97.565,141800001.0
2007-04-06 08:33:00,97.565,97.58,97.56,97.58,221600000.0
2007-04-06 08:34:00,97.575,97.58,97.57,97.57,236000000.0
2007-04-06 08:35:00,97.58,97.58,97.57,97.57,72000000.0
2007-04-06 08:36:00,97.57,97.58,97.565,97.565,112800000.0
2007-04-06 08:37:00,97.575,97.575,97.565,97.57,72500000.0
2007-04-06 08:38:00,97.565,97.57,97.55,97.55,571700002.0
2007-04-06 08:39:00,97.535,97.55,97.53,97.545,426599998.0
2007-04-06 08:40:00,97.545,97.57,97.54,97.56,145299999.0
2007-04-06 08:41:00,97.56,97.56,97.535,97.535,26400000.0
2007-04-06 08:42:00,97.515,97.54,97.51,97.535,83300000.0
2007-04-06 08:43:00,97.54,97.56,97.53,97.56,85299997.0
2007-04-06 08:44:00,97.56,97.56,97.555,97.56,32500000.0
2007-04-06 08:45:00,97.565,97.57,97.56,97.56,19200000.0
2007-04-06 08:46:00,97.56,97.57,97.54,97.57,122799998.0
2007-04-06 08:47:00,97.57,97.57,97.56,97.565,40100000.0
2007-04-06 08:48:00,97.57,97.59,97.565,97.585,161899999.0
2007-04-06 08:49:00,97.585,97.61,97.585,97.605,78900000.0
2007-04-06 08:50:00,97.61,97.62,97.6,97.605,77499999.0
2007-04-06 08:51:00,97.625,97.625,97.61,97.62,67200000.0
2007-04-06 08:52:00,97.62,97.62,97.61,97.61,16800000.0
2007-04-06 08:53:00,97.61,97.615,97.6,97.6,42400000.0
2007-04-06 08:54:00,97.61,97.61,97.6,97.605,28600000.0
2007-04-06 08:55:00,97.605,97.605,97.6,97.605,20000000.0
2007-04-06 08:56:00,97.6,97.605,97.595,97.595,94099997.0
2007-04-06 08:57:00,97.6,97.605,97.595,97.605,60599998.0
2007-04-06 08:58:00,97.605,97.61,97.6,97.605,77199999.0
2007-04-06 08:59:00,97.61,97.61,97.61,97.61,24800000.0
2007-04-06 09:00:00,97.61,97.61,97.6,97.605,17600000.0
2007-04-06 09:01:00,97.595,97.615,97.595,97.615,38300000.0
2007-04-06 09:02:00,97.62,97.625,97.61,97.615,32000000.0
2007-04-06 09:03:00,97.61,97.62,97.61,97.615,127599999.0
2007-04-06 09:04:00,97.62,97.62,97.615,97.62,24000000.0
2007-04-06 09:05:00,97.62,97.62,97.615,97.62,8000000.0
2007-04-06 09:06:00,97.62,97.62,97.605,97.61,43100000.0
2007-04-06 09:07:00,97.615,97.615,97.61,97.61,14400000.0
2007-04-06 09:08:00,97.61,97.625,97.61,97.62,24000000.0
2007-04-06 09:09:00,97.62,97.62,97.62,97.62,4800000.0
2007-04-06 09:10:00,97.62,97.62,97.62,97.62,1600000.0
2007-04-06 09:11:00,97.62,97.62,97.62,97.62,3200000.0
2007-04-06 09:12:00,97.62,97.62,97.585,97.6,67000000.0
2007-04-06 09:13:00,97.6,97.6,97.595,97.595,8000000.0
2007-04-06 09:14:00,97.6,97.6,97.58,97.58,51000001.0
2007-04-06 09:15:00,97.585,97.585,97.585,97.585,14300000.0
2007-04-06 09:16:00,97.58,97.58,97.58,97.58,800000.0
2007-04-06 09:17:00,97.575,97.58,97.57,97.57,52599999.0
2007-04-06 09:18:00,97.57,97.58,97.57,97.57,49400000.0
2007-04-06 09:19:00,97.575,97.58,97.57,97.575,102799999.0
2007-04-06 09:20:00,97.536,97.558,97.523,97.523,352799995.0
2007-04-06 09:21:00,97.57,97.575,97.565,97.565,105200000.0
2007-04-06 09:22:00,97.575,97.575,97.57,97.57,45000000.0
2007-04-06 09:23:00,97.575,97.575,97.57,97.57,24700000.0
2007-04-06 09:24:00,97.57,97.57,97.57,97.57,800000.0
2007-04-06 09:25:00,97.56,97.56,97.55,97.56,34400000.0
2007-04-06 09:26:00,97.56,97.56,97.55,97.55,60500000.0
2007-04-06 09:27:00,97.534,97.534,97.52,97.52,55500001.0
2007-04-06 09:28:00,97.555,97.555,97.54,97.54,58999998.0
2007-04-06 09:29:00,97.54,97.555,97.54,97.55,30300000.0
2007-04-06 09:30:00,97.555,97.56,97.555,97.56,38199998.0
2007-04-06 09:31:00,97.56,97.56,97.555,97.555,66899997.0
2007-04-06 09:32:00,97.555,97.56,97.535,97.545,140000000.0
2007-04-06 09:33:00,97.56,97.57,97.545,97.56,120100000.0
2007-04-06 09:34:00,97.56,97.565,97.56,97.56,22400000.0
2007-04-06 09:35:00,97.57,97.585,97.565,97.585,194299998.0
2007-04-06 09:36:00,97.585,97.585,97.575,97.585,159599999.0
2007-04-06 09:37:00,97.575,97.6,97.575,97.585,160499999.0
2007-04-06 09:38:00,97.585,97.59,97.56,97.57,64800000.0
2007-04-06 09:39:00,97.57,97.58,97.57,97.58,47899999.0
2007-04-06 09:40:00,97.58,97.585,97.575,97.575,30299999.0
2007-04-06 09:41:00,97.58,97.595,97.58,97.58,31900000.0
2007-04-06 09:42:00,97.58,97.58,97.57,97.57,64800000.0
2007-04-06 09:43:00,97.57,97.575,97.56,97.575,27800000.0
2007-04-06 09:44:00,97.575,97.585,97.57,97.58,117299999.0
2007-04-06 09:45:00,97.585,97.595,97.58,97.59,142499996.0
2007-04-06 09:46:00,97.585,97.595,97.565,97.585,146700000.0
2007-04-06 09:47:00,97.58,97.58,97.58,97.58,8000000.0
2007-04-06 09:48:00,97.575,97.575,97.575,97.575,12000000.0
2007-04-06 09:49:00,97.575,97.585,97.56,97.58,45600000.0
2007-04-06 09:50:00,97.575,97.585,97.57,97.585,75200000.0
2007-04-06 09:51:00,97.57,97.57,97.57,97.57,3200000.0
2007-04-06 09:52:00,97.585,97.59,97.54,97.59,44899999.0
2007-04-06 09:53:00,97.57,97.58,97.57,97.58,20800000.0
2007-04-06 09:54:00,97.57,97.585,97.57,97.585,22799999.0
2007-04-06 09:55:00,97.595,97.6,97.595,97.6,22299999.0
2007-04-06 09:56:00,97.585,97.605,97.585,97.605,105299999.0
2007-04-06 09:57:00,97.605,97.61,97.59,97.595,96399999.0
2007-04-06 09:58:00,97.605,97.625,97.59,97.625,231199999.0
2007-04-06 09:59:00,97.625,97.625,97.615,97.615,32000000.0
2007-04-06 10:00:00,97.62,97.625,97.615,97.62,108199999.0
2007-04-06 10:01:00,97.625,97.625,97.615,97.615,24800000.0
2007-04-06 10:02:00,97.61,97.62,97.6,97.61,56000000.0
2007-04-06 10:03:00,97.61,97.62,97.6,97.6,37600000.0
2007-04-06 10:04:00,97.62,97.64,97.61,97.63,78000000.0
2007-04-06 10:05:00,97.63,97.63,97.625,97.63,66200000.0
2007-04-06 10:06:00,97.625,97.63,97.61,97.625,185900000.0
2007-04-06 10:07:00,97.635,97.65,97.635,97.64,227799995.0
2007-04-06 10:08:00,97.64,97.645,97.63,97.635,81499999.0
2007-04-06 10:09:00,97.635,97.64,97.63,97.635,132799997.0
2007-04-06 10:10:00,97.635,97.64,97.63,97.635,67899999.0
2007-04-06 10:11:00,97.64,97.64,97.635,97.64,24800000.0
2007-04-06 10:12:00,97.635,97.64,97.63,97.635,172899995.0
2007-04-06 10:13:00,97.64,97.64,97.62,97.64,105199997.0
2007-04-06 10:14:00,97.63,97.64,97.62,97.635,133300003.0
2007-04-06 10:15:00,97.63,97.64,97.62,97.64,38800000.0
2007-04-06 10:16:00,97.64,97.64,97.635,97.64,12000000.0
2007-04-06 10:17:00,97.64,97.64,97.63,97.63,22400000.0
2007-04-06 10:18:00,97.63,97.635,97.625,97.63,59100000.0
2007-04-06 10:19:00,97.63,97.635,97.625,97.635,66200000.0
2007-04-06 10:20:00,97.63,97.63,97.61,97.61,86100000.0
2007-04-06 10:21:00,97.61,97.615,97.605,97.615,52900000.0
2007-04-06 10:22:00,97.62,97.62,97.615,97.615,16000000.0
2007-04-06 10:23:00,97.61,97.615,97.61,97.61,20800000.0
2007-04-06 10:24:00,97.62,97.62,97.61,97.615,52000000.0
2007-04-06 10:25:00,97.62,97.62,97.615,97.62,12000000.0
2007-04-06 10:26:00,97.625,97.625,97.62,97.62,9600000.0
2007-04-06 10:27:00,97.625,97.625,97.62,97.625,21600000.0
2007-04-06 10:28:00,97.62,97.625,97.62,97.625,18400000.0
2007-04-06 10:29:00,97.625,97.63,97.62,97.62,21600000.0
2007-04-06 10:30:00,97.62,97.62,97.62,97.62,19200000.0
2007-04-06 10:31:00,97.62,97.62,97.62,97.62,9600000.0
2007-04-06 10:32:00,97.59,97.602,97.587,97.587,424599995.0
2007-04-06 10:33:00,97.591,97.605,97.587,97.589,201500000.0
2007-04-06 10:34:00,97.625,97.625,97.62,97.62,8800000.0
2007-04-06 10:35:00,97.625,97.635,97.625,97.63,55800000.0
2007-04-06 10:36:00,97.62,97.63,97.62,97.625,12800000.0
2007-04-06 10:37:00,97.594,97.594,97.571,97.577,542799987.0
2007-04-06 10:38:00,97.62,97.625,97.62,97.62,16000000.0
2007-04-06 10:39:00,97.62,97.625,97.615,97.615,20300000.0
2007-04-06 10:40:00,97.6,97.6,97.582,97.587,104900000.0
2007-04-06 10:41:00,97.625,97.63,97.625,97.63,79800000.0
2007-04-06 10:42:00,97.63,97.63,97.63,97.63,21000000.0
2007-04-06 10:43:00,97.63,97.64,97.63,97.63,26400000.0
2007-04-06 10:44:00,97.63,97.63,97.63,97.63,10400000.0
2007-04-06 10:45:00,97.64,97.64,97.64,97.64,800000.0
2007-04-06 10:46:00,97.63,97.63,97.63,97.63,12800000.0
2007-04-06 10:47:00,97.635,97.635,97.635,97.635,4000000.0
2007-04-06 10:48:00,97.64,97.64,97.635,97.64,8800000.0
2007-04-06 10:49:00,97.64,97.64,97.64,97.64,800000.0
2007-04-06 10:50:00,97.635,97.635,97.615,97.62,36900000.0
2007-04-06 10:51:00,97.63,97.63,97.62,97.62,20000000.0
2007-04-06 10:52:00,97.62,97.62,97.61,97.615,80000000.0
2007-04-06 10:53:00,97.61,97.615,97.61,97.61,16000000.0
2007-04-06 10:54:00,97.61,97.62,97.61,97.62,24000000.0
2007-04-06 10:55:00,97.615,97.635,97.61,97.635,84000000.0
2007-04-06 10:56:00,97.63,97.64,97.63,97.64,25600000.0
2007-04-06 10:57:00,97.64,97.64,97.64,97.64,13600000.0
2007-04-06 10:58:00,97.64,97.65,97.635,97.635,82500001.0
2007-04-06 10:59:00,97.635,97.64,97.635,97.64,43100001.0
2007-04-06 11:00:00,97.64,97.64,97.635,97.64,60899999.0
2007-04-06 11:01:00,97.64,97.645,97.64,97.64,155700000.0
2007-04-06 11:02:00,97.635,97.66,97.635,97.645,187500000.0
2007-04-06 11:03:00,97.655,97.66,97.65,97.65,54300000.0
2007-04-06 11:04:00,97.655,97.66,97.65,97.66,31200000.0
2007-04-06 11:05:00,97.66,97.66,97.655,97.655,13300000.0
2007-04-06 11:06:00,97.66,97.66,97.65,97.65,9600000.0
2007-04-06 11:07:00,97.65,97.65,97.65,97.65,14400000.0
2007-04-06 11:08:00,97.645,97.65,97.64,97.64,47500000.0
2007-04-06 11:09:00,97.66,97.66,97.64,97.64,14400000.0
2007-04-06 11:10:00,97.64,97.645,97.64,97.64,90200000.0
2007-04-06 11:11:00,97.64,97.64,97.64,97.64,15200000.0
2007-04-06 11:12:00,97.64,97.64,97.64,97.64,14400000.0
2007-04-06 11:13:00,97.64,97.64,97.64,97.64,10400000.0
2007-04-06 11:14:00,97.645,97.645,97.645,97.645,12000000.0
2007-04-06 11:15:00,97.65,97.65,97.645,97.645,36000000.0
2007-04-06 11:16:00,97.645,97.645,97.645,97.645,8800000.0
2007-04-06 11:17:00,97.645,97.645,97.645,97.645,8000000.0
2007-04-06 11:18:00,97.645,97.645,97.645,97.645,4000000.0
2007-04-06 11:19:00,97.65,97.65,97.645,97.645,48000000.0
2007-04-06 11:20:00,97.64,97.65,97.64,97.65,41600000.0
2007-04-06 11:21:00,97.655,97.655,97.65,97.65,43200000.0
2007-04-06 11:22:00,97.66,97.66,97.66,97.66,4800000.0
2007-04-06 11:23:00,97.66,97.66,97.65,97.65,24000000.0
2007-04-06 11:24:00,97.65,97.655,97.65,97.655,10400000.0
2007-04-06 11:25:00,97.65,97.655,97.65,97.65,49600000.0
2007-04-06 11:26:00,97.655,97.655,97.65,97.655,30400000.0
2007-04-06 11:27:00,97.65,97.655,97.65,97.655,20000000.0
2007-04-06 11:28:00,97.65,97.67,97.65,97.66,27200000.0
2007-04-06 11:29:00,97.66,97.66,97.655,97.66,21600000.0
2007-04-06 11:30:00,97.66,97.67,97.645,97.65,127099999.0
2007-04-06 11:31:00,97.655,97.66,97.65,97.65,18400000.0
2007-04-06 11:32:00,97.655,97.665,97.655,97.655,60000000.0
2007-04-06 11:33:00,97.65,97.66,97.64,97.64,60800000.0
2007-04-06 11:34:00,97.64,97.64,97.63,97.635,26400000.0
2007-04-06 11:35:00,97.623,97.625,97.602,97.602,342999996.0
2007-04-06 11:36:00,97.63,97.63,97.63,97.63,14400000.0
2007-04-06 11:37:00,97.63,97.63,97.625,97.625,34900000.0
2007-04-06 11:38:00,97.625,97.625,97.62,97.62,8800000.0
2007-04-06 11:39:00,97.621,97.621,97.579,97.592,326899996.0
2007-04-06 11:40:00,97.62,97.62,97.592,97.594,517499999.0
2007-04-06 11:41:00,97.625,97.65,97.625,97.65,89500000.0
2007-04-06 11:42:00,97.64,97.64,97.63,97.63,193400003.0
2007-04-06 11:43:00,97.63,97.63,97.63,97.63,4800000.0
2007-04-06 11:44:00,97.63,97.63,97.63,97.63,4800000.0
2007-04-06 11:45:00,97.63,97.63,97.63,97.63,3200000.0
2007-04-06 11:46:00,97.62,97.62,97.62,97.62,800000.0
2007-04-06 11:47:00,97.625,97.625,97.625,97.625,23100000.0
2007-04-06 11:48:00,97.62,97.62,97.62,97.62,4800000.0
2007-04-06 11:49:00,97.618,97.618,97.58,97.58,737999987.0
2007-04-06 11:50:00,97.623,97.623,97.585,97.585,481499996.0
2007-04-06 11:51:00,97.62,97.62,97.605,97.61,83700002.0
2007-04-06 11:52:00,97.605,97.609,97.585,97.585,630799990.0
2007-04-06 11:53:00,97.615,97.615,97.615,97.615,40599998.0
2007-04-06 11:54:00,97.615,97.62,97.615,97.615,66899997.0
2007-04-06 11:55:00,97.608,97.61,97.582,97.582,215599999.0
2007-04-06 11:56:00,97.61,97.61,97.61,97.61,3200000.0
2007-04-06 11:57:00,97.625,97.63,97.625,97.63,14400000.0
2007-04-06 11:58:00,97.635,97.64,97.625,97.625,129000000.0
2007-04-06 11:59:00,97.625,97.635,97.625,97.625,39000000.0
2007-04-06 12:00:00,97.625,97.625,97.615,97.615,31100000.0
2007-04-06 12:01:00,97.615,97.62,97.615,97.615,56599998.0
2007-04-06 12:02:00,97.63,97.63,97.615,97.625,113999999.0
2007-04-06 12:03:00,97.625,97.625,97.62,97.62,20000000.0
2007-04-06 12:04:00,97.625,97.63,97.62,97.62,134200001.0
2007-04-06 12:05:00,97.6,97.625,97.6,97.625,50100000.0
2007-04-06 12:06:00,97.615,97.62,97.595,97.6,110200000.0
2007-04-06 12:07:00,97.595,97.6,97.595,97.6,27100000.0
2007-04-06 12:08:00,97.6,97.605,97.59,97.605,130200002.0
2007-04-06 12:09:00,97.61,97.615,97.595,97.61,91399998.0
2007-04-06 12:10:00,97.605,97.61,97.605,97.605,15000000.0
2007-04-06 12:11:00,97.605,97.615,97.605,97.615,153300000.0
2007-04-06 12:12:00,97.61,97.61,97.61,97.61,11100000.0
2007-04-06 12:13:00,97.61,97.615,97.61,97.61,52800000.0
2007-04-06 12:14:00,97.61,97.615,97.6,97.6,31200000.0
2007-04-06 12:15:00,97.575,97.611,97.575,97.58,605200003.0
2007-04-06 12:16:00,97.61,97.61,97.61,97.61,19200000.0
2007-04-06 12:17:00,97.615,97.615,97.61,97.61,14400000.0
2007-04-06 12:18:00,97.61,97.61,97.6,97.61,31600000.0
2007-04-06 12:19:00,97.605,97.605,97.605,97.605,4000000.0
2007-04-06 12:20:00,97.584,97.608,97.581,97.581,582199992.0
2007-04-06 12:21:00,97.6,97.6,97.6,97.6,7200000.0
2007-04-06 12:22:00,97.6,97.61,97.6,97.61,12700000.0
2007-04-06 12:23:00,97.61,97.61,97.61,97.61,2400000.0
2007-04-06 12:24:00,97.61,97.61,97.61,97.61,24000000.0
2007-04-06 12:25:00,97.61,97.61,97.61,97.61,5600000.0
2007-04-06 12:26:00,97.61,97.61,97.61,97.61,44000000.0
2007-04-06 12:27:00,97.62,97.62,97.62,97.62,1600000.0
2007-04-06 12:28:00,97.62,97.62,97.62,97.62,800000.0
2007-04-06 12:29:00,97.62,97.62,97.62,97.62,7200000.0
2007-04-06 12:30:00,97.62,97.62,97.62,97.62,2400000.0
2007-04-06 12:31:00,97.62,97.62,97.61,97.61,8000000.0
2007-04-06 12:32:00,97.61,97.61,97.61,97.61,4000000.0
2007-04-06 12:33:00,97.61,97.61,97.605,97.61,21600000.0
2007-04-06 12:34:00,97.588,97.615,97.567,97.589,759799997.0
2007-04-06 12:35:00,97.61,97.61,97.61,97.61,2400000.0
2007-04-06 12:36:00,97.61,97.61,97.605,97.605,17600000.0
2007-04-06 12:37:00,97.6,97.61,97.595,97.61,78200001.0
2007-04-06 12:38:00,97.605,97.61,97.605,97.61,23200000.0
2007-04-06 12:39:00,97.61,97.61,97.61,97.61,19200000.0
2007-04-06 12:40:00,97.61,97.61,97.6,97.605,48000000.0
2007-04-06 12:41:00,97.61,97.61,97.6,97.6,15200000.0
2007-04-06 12:42:00,97.6,97.61,97.6,97.61,83700003.0
2007-04-06 12:43:00,97.615,97.62,97.61,97.615,220999996.0
2007-04-06 12:44:00,97.615,97.62,97.61,97.61,64800000.0
2007-04-06 12:45:00,97.61,97.61,97.61,97.61,4800000.0
2007-04-06 12:46:00,97.61,97.61,97.61,97.61,17600000.0
2007-04-06 12:47:00,97.61,97.62,97.605,97.62,59200000.0
2007-04-06 12:48:00,97.62,97.62,97.61,97.61,28000000.0
2007-04-06 12:49:00,97.605,97.61,97.605,97.61,9600000.0
2007-04-06 12:50:00,97.61,97.61,97.61,97.61,800000.0
2007-04-06 12:51:00,97.61,97.61,97.61,97.61,13600000.0
2007-04-06 12:52:00,97.61,97.61,97.605,97.61,88700001.0
2007-04-06 12:53:00,97.61,97.61,97.61,97.61,3200000.0
2007-04-06 12:54:00,97.61,97.61,97.61,97.61,3200000.0
2007-04-06 12:55:00,97.61,97.61,97.61,97.61,4000000.0
2007-04-06 12:56:00,97.61,97.61,97.61,97.61,6400000.0
2007-04-06 12:57:00,97.61,97.61,97.61,97.61,4800000.0
2007-04-06 12:58:00,97.61,97.61,97.605,97.605,39000000.0
2007-04-06 12:59:00,97.61,97.61,97.61,97.61,16800000.0
2007-04-06 13:00:00,97.61,97.62,97.605,97.61,49499999.0
2007-04-06 13:01:00,97.605,97.605,97.605,97.605,7200000.0
2007-04-06 13:02:00,97.61,97.61,97.61,97.61,800000.0
2007-04-06 13:03:00,97.61,97.61,97.605,97.605,18300000.0
2007-04-06 13:04:00,97.61,97.61,97.605,97.605,19900000.0
2007-04-06 13:05:00,97.594,97.594,97.563,97.574,415300005.0
2007-04-06 13:06:00,97.61,97.61,97.605,97.61,33500000.0
2007-04-06 13:07:00,97.61,97.61,97.59,97.595,136999999.0
2007-04-06 13:08:00,97.595,97.595,97.595,97.595,69300000.0
2007-04-06 13:09:00,97.595,97.595,97.59,97.59,65400000.0
2007-04-06 13:10:00,97.595,97.6,97.585,97.585,125100000.0
2007-04-06 13:11:00,97.6,97.61,97.6,97.605,26300000.0
2007-04-06 13:12:00,97.61,97.61,97.61,97.61,15200000.0
2007-04-06 13:13:00,97.61,97.61,97.605,97.61,9600000.0
2007-04-06 13:14:00,97.61,97.61,97.61,97.61,32000000.0
2007-04-06 13:15:00,97.61,97.61,97.605,97.605,42300000.0
2007-04-06 13:16:00,97.61,97.61,97.605,97.61,58799999.0
2007-04-06 13:17:00,97.61,97.61,97.61,97.61,35200000.0
2007-04-06 13:18:00,97.61,97.61,97.605,97.605,111700002.0
2007-04-06 13:19:00,97.61,97.61,97.61,97.61,17600000.0
2007-04-06 13:20:00,97.59,97.59,97.566,97.581,549400007.0
2007-04-06 13:21:00,97.61,97.61,97.61,97.61,24000000.0
2007-04-06 13:22:00,97.61,97.61,97.61,97.61,21600000.0
2007-04-06 13:23:00,97.61,97.615,97.61,97.615,43799998.0
2007-04-06 13:24:00,97.615,97.63,97.605,97.615,261000001.0
2007-04-06 13:25:00,97.62,97.62,97.615,97.615,148899996.0
2007-04-06 13:26:00,97.62,97.62,97.62,97.62,16000000.0
2007-04-06 13:27:00,97.62,97.62,97.615,97.615,23100000.0
2007-04-06 13:28:00,97.62,97.62,97.62,97.62,1600000.0
2007-04-06 13:29:00,97.62,97.62,97.62,97.62,10400000.0
2007-04-06 13:30:00,97.62,97.62,97.615,97.615,237799999.0
2007-04-06 13:31:00,97.62,97.62,97.615,97.615,136900003.0
2007-04-06 13:32:00,97.62,97.625,97.62,97.625,40800000.0
2007-04-06 13:33:00,97.62,97.625,97.62,97.625,82900000.0
2007-04-06 13:34:00,97.625,97.63,97.625,97.63,110000000.0
2007-04-06 13:35:00,97.63,97.63,97.63,97.63,44000000.0
2007-04-06 13:36:00,97.63,97.63,97.63,97.63,12800000.0
2007-04-06 13:37:00,97.63,97.63,97.63,97.63,16000000.0
2007-04-06 13:38:00,97.62,97.625,97.62,97.625,19200000.0
2007-04-06 13:39:00,97.62,97.62,97.62,97.62,39200000.0
2007-04-06 13:40:00,97.62,97.62,97.615,97.62,81000000.0
2007-04-06 13:41:00,97.62,97.62,97.615,97.615,126400000.0
2007-04-06 13:42:00,97.61,97.61,97.605,97.61,109900001.0
2007-04-06 13:43:00,97.61,97.61,97.61,97.61,32800000.0
2007-04-06 13:44:00,97.615,97.615,97.615,97.615,4000000.0
2007-04-06 13:45:00,97.615,97.615,97.615,97.615,18299999.0
2007-04-06 13:46:00,97.615,97.615,97.615,97.615,104400002.0
2007-04-06 13:47:00,97.61,97.62,97.61,97.62,74400000.0
2007-04-06 13:48:00,97.615,97.615,97.615,97.615,32800000.0
2007-04-06 13:49:00,97.615,97.62,97.61,97.62,83500002.0
2007-04-06 13:50:00,97.62,97.625,97.615,97.62,186099999.0
2007-04-06 13:51:00,97.62,97.62,97.615,97.62,36699999.0
2007-04-06 13:52:00,97.62,97.62,97.61,97.62,80000000.0
2007-04-06 13:53:00,97.62,97.62,97.61,97.61,24800000.0
2007-04-06 13:54:00,97.61,97.62,97.61,97.62,8800000.0
2007-04-06 13:55:00,97.62,97.62,97.62,97.62,4800000.0
2007-04-06 13:56:00,97.63,97.63,97.615,97.62,23200000.0
2007-04-06 13:57:00,97.615,97.65,97.615,97.645,127800001.0
2007-04-06 13:58:00,97.65,97.665,97.645,97.65,440699993.0
2007-04-06 13:59:00,97.65,97.66,97.645,97.66,286999997.0
2007-04-06 14:00:00,97.66,97.67,97.635,97.64,239500001.0
2007-04-06 14:01:00,97.64,97.64,97.63,97.63,32000000.0
2007-04-06 14:02:00,97.63,97.63,97.63,97.63,4000000.0
2007-04-06 14:03:00,97.63,97.63,97.63,97.63,5600000.0
2007-04-06 14:04:00,97.635,97.64,97.63,97.635,66400000.0
2007-04-06 14:05:00,97.64,97.64,97.64,97.64,3200000.0
2007-04-06 14:06:00,97.64,97.64,97.625,97.625,37600000.0
2007-04-06 14:07:00,97.62,97.63,97.62,97.625,219700000.0
2007-04-06 14:08:00,97.625,97.64,97.625,97.64,79000000.0
2007-04-06 14:09:00,97.64,97.64,97.64,97.64,28000000.0
2007-04-06 14:10:00,97.64,97.64,97.625,97.635,78199999.0
2007-04-06 14:11:00,97.635,97.64,97.635,97.64,110099997.0
2007-04-06 14:12:00,97.63,97.64,97.63,97.635,68000000.0
2007-04-06 14:13:00,97.635,97.68,97.63,97.675,367700000.0
2007-04-06 14:14:00,97.675,97.69,97.675,97.69,161900000.0
2007-04-06 14:15:00,97.685,97.69,97.675,97.685,217299999.0
2007-04-06 14:16:00,97.685,97.695,97.685,97.69,230400001.0
2007-04-06 14:17:00,97.69,97.695,97.68,97.68,206000000.0
2007-04-06 14:18:00,97.685,97.7,97.675,97.68,805699998.0
2007-04-06 14:19:00,97.68,97.695,97.665,97.665,772599997.0
2007-04-06 14:20:00,97.675,97.68,97.64,97.64,355600002.0
2007-04-06 14:21:00,97.64,97.65,97.63,97.635,228000000.0
2007-04-06 14:22:00,97.645,97.69,97.64,97.69,746600003.0
2007-04-06 14:23:00,97.68,97.685,97.665,97.675,702700007.0
2007-04-06 14:24:00,97.675,97.69,97.655,97.67,319700000.0
2007-04-06 14:25:00,97.67,97.69,97.655,97.69,733599994.0
2007-04-06 14:26:00,97.69,97.69,97.62,97.62,464099999.0
2007-04-06 14:27:00,97.62,97.665,97.61,97.63,416200000.0
2007-04-06 14:28:00,97.63,97.71,97.62,97.62,396099998.0
2007-04-06 14:29:00,97.66,97.665,97.56,97.61,269400000.0
2007-04-06 14:30:00,97.61,97.745,97.505,97.665,762400000.0
2007-04-06 14:31:00,97.665,97.74,97.61,97.69,877899999.0
2007-04-06 14:32:00,97.69,97.715,97.61,97.645,538699999.0
2007-04-06 14:33:00,97.64,97.66,97.55,97.59,397200000.0
2007-04-06 14:34:00,97.59,97.685,97.58,97.67,300800000.0
2007-04-06 14:35:00,97.68,97.68,97.56,97.56,379800000.0
2007-04-06 14:36:00,97.56,97.6,97.51,97.565,475499996.0
2007-04-06 14:37:00,97.57,97.595,97.55,97.55,498399998.0
2007-04-06 14:38:00,97.55,97.605,97.53,97.6,598399999.0
2007-04-06 14:39:00,97.57,97.65,97.57,97.62,529600000.0
2007-04-06 14:40:00,97.62,97.65,97.585,97.61,775399996.0
2007-04-06 14:41:00,97.605,97.65,97.59,97.635,678499996.0
2007-04-06 14:42:00,97.635,97.635,97.57,97.58,485600000.0
2007-04-06 14:43:00,97.57,97.59,97.54,97.59,463199998.0
2007-04-06 14:44:00,97.59,97.64,97.58,97.62,468000000.0
2007-04-06 14:45:00,97.63,97.64,97.565,97.615,468800000.0
2007-04-06 14:46:00,97.615,97.655,97.61,97.625,891999998.0
2007-04-06 14:47:00,97.625,97.64,97.62,97.62,536299997.0
2007-04-06 14:48:00,97.62,97.635,97.57,97.585,744999999.0
2007-04-06 14:49:00,97.585,97.605,97.58,97.6,598799996.0
2007-04-06 14:50:00,97.6,97.6,97.56,97.56,276799999.0
2007-04-06 14:51:00,97.565,97.595,97.55,97.585,450899999.0
2007-04-06 14:52:00,97.585,97.615,97.58,97.605,480999993.0
2007-04-06 14:53:00,97.6,97.64,97.59,97.625,763799996.0
2007-04-06 14:54:00,97.615,97.62,97.58,97.6,432899998.0
2007-04-06 14:55:00,97.595,97.635,97.595,97.635,544199994.0
2007-04-06 14:56:00,97.64,97.645,97.605,97.63,513799999.0
2007-04-06 14:57:00,97.63,97.64,97.62,97.625,219399999.0
2007-04-06 14:58:00,97.625,97.635,97.615,97.63,240700000.0
2007-04-06 14:59:00,97.64,97.65,97.63,97.645,326499999.0
2007-04-06 15:00:00,97.65,97.65,97.58,97.605,405300000.0
2007-04-06 15:01:00,97.61,97.61,97.58,97.58,495200000.0
2007-04-06 15:02:00,97.585,97.6,97.57,97.59,545399999.0
2007-04-06 15:03:00,97.585,97.625,97.58,97.605,409600000.0
2007-04-06 15:04:00,97.61,97.62,97.59,97.595,326999999.0
2007-04-06 15:05:00,97.595,97.615,97.595,97.605,369499997.0
2007-04-06 15:06:00,97.605,97.625,97.6,97.62,254499995.0
2007-04-06 15:07:00,97.62,97.63,97.615,97.615,248799997.0
2007-04-06 15:08:00,97.61,97.62,97.585,97.61,368100000.0
2007-04-06 15:09:00,97.61,97.62,97.6,97.61,377300002.0
2007-04-06 15:10:00,97.61,97.625,97.59,97.61,443099999.0
2007-04-06 15:11:00,97.61,97.63,97.6,97.62,206599995.0
2007-04-06 15:12:00,97.635,97.665,97.62,97.66,365000000.0
2007-04-06 15:13:00,97.655,97.665,97.625,97.655,454599998.0
2007-04-06 15:14:00,97.65,97.66,97.625,97.635,481899997.0
2007-04-06 15:15:00,97.63,97.645,97.61,97.62,313700000.0
2007-04-06 15:16:00,97.62,97.635,97.61,97.62,107200000.0
2007-04-06 15:17:00,97.645,97.655,97.62,97.645,385499999.0
2007-04-06 15:18:00,97.65,97.655,97.625,97.65,121200000.0
2007-04-06 15:19:00,97.65,97.655,97.64,97.65,274400000.0
2007-04-06 15:20:00,97.655,97.655,97.645,97.65,132000000.0
2007-04-06 15:21:00,97.65,97.655,97.635,97.65,130400000.0
2007-04-06 15:22:00,97.645,97.655,97.64,97.645,242400000.0
2007-04-06 15:23:00,97.65,97.65,97.59,97.62,257100000.0
2007-04-06 15:24:00,97.62,97.635,97.6,97.62,441799997.0
2007-04-06 15:25:00,97.615,97.64,97.615,97.63,237600000.0
2007-04-06 15:26:00,97.63,97.64,97.61,97.635,220100000.0
2007-04-06 15:27:00,97.635,97.66,97.625,97.66,185300000.0
2007-04-06 15:28:00,97.66,97.685,97.66,97.685,235400001.0
2007-04-06 15:29:00,97.68,97.69,97.66,97.685,317300000.0
2007-04-06 15:30:00,97.68,97.705,97.68,97.7,133600000.0
2007-04-06 15:31:00,97.7,97.7,97.675,97.695,104000000.0
2007-04-06 15:32:00,97.675,97.7,97.66,97.67,252799999.0
2007-04-06 15:33:00,97.665,97.675,97.65,97.67,388699998.0
2007-04-06 15:34:00,97.665,97.675,97.65,97.67,237199999.0
2007-04-06 15:35:00,97.675,97.675,97.66,97.675,198500000.0
2007-04-06 15:36:00,97.68,97.68,97.66,97.66,232800000.0
2007-04-06 15:37:00,97.66,97.68,97.645,97.67,459499997.0
2007-04-06 15:38:00,97.675,97.68,97.65,97.66,348499994.0
2007-04-06 15:39:00,97.665,97.665,97.625,97.63,398099996.0
2007-04-06 15:40:00,97.64,97.65,97.63,97.645,216000000.0
2007-04-06 15:41:00,97.645,97.665,97.64,97.66,276800000.0
2007-04-06 15:42:00,97.655,97.665,97.64,97.64,248000000.0
2007-04-06 15:43:00,97.64,97.655,97.635,97.64,237600000.0
2007-04-06 15:44:00,97.645,97.65,97.64,97.645,215700000.0
2007-04-06 15:45:00,97.64,97.67,97.625,97.67,347399999.0
2007-04-06 15:46:00,97.665,97.67,97.65,97.65,227600000.0
2007-04-06 15:47:00,97.66,97.675,97.65,97.665,204999998.0
2007-04-06 15:48:00,97.66,97.67,97.66,97.67,180500000.0
2007-04-06 15:49:00,97.675,97.685,97.67,97.685,217400000.0
2007-04-06 15:50:00,97.685,97.685,97.665,97.675,73800000.0
2007-04-06 15:51:00,97.67,97.675,97.66,97.675,166399999.0
2007-04-06 15:52:00,97.67,97.685,97.67,97.685,143700000.0
2007-04-06 15:53:00,97.68,97.68,97.655,97.67,118399999.0
2007-04-06 15:54:00,97.67,97.67,97.66,97.67,149600000.0
2007-04-06 15:55:00,97.66,97.68,97.66,97.675,80100000.0
2007-04-06 15:56:00,97.665,97.68,97.665,97.675,267999996.0
2007-04-06 15:57:00,97.675,97.68,97.65,97.67,331200000.0
2007-04-06 15:58:00,97.67,97.68,97.65,97.67,517199992.0
2007-04-06 15:59:00,97.675,97.685,97.645,97.68,225600000.0
2007-04-06 16:00:00,97.66,97.68,97.66,97.68,138800000.0
2007-04-06 16:01:00,97.68,97.68,97.67,97.68,139599999.0
2007-04-06 16:02:00,97.675,97.675,97.65,97.665,433200000.0
2007-04-06 16:03:00,97.655,97.665,97.65,97.655,227200000.0
2007-04-06 16:04:00,97.66,97.67,97.65,97.67,239200000.0
2007-04-06 16:05:00,97.675,97.675,97.655,97.665,75200000.0
2007-04-06 16:06:00,97.66,97.67,97.66,97.665,121600001.0
2007-04-06 16:07:00,97.67,97.67,97.66,97.665,92000000.0
2007-04-06 16:08:00,97.67,97.675,97.65,97.66,164000000.0
2007-04-06 16:09:00,97.655,97.66,97.64,97.65,330499999.0
2007-04-06 16:10:00,97.65,97.66,97.65,97.65,92000001.0
2007-04-06 16:11:00,97.65,97.65,97.63,97.64,209599995.0
2007-04-06 16:12:00,97.63,97.64,97.62,97.64,342399999.0
2007-04-06 16:13:00,97.63,97.64,97.625,97.64,231199999.0
2007-04-06 16:14:00,97.64,97.66,97.64,97.65,362400005.0
2007-04-06 16:15:00,97.65,97.665,97.645,97.66,94400001.0
2007-04-06 16:16:00,97.66,97.66,97.645,97.65,119799998.0
2007-04-06 16:17:00,97.65,97.665,97.65,97.655,274800004.0
2007-04-06 16:18:00,97.66,97.665,97.64,97.66,297799998.0
2007-04-06 16:19:00,97.66,97.67,97.64,97.66,343700003.0
2007-04-06 16:20:00,97.66,97.66,97.645,97.645,63500002.0
2007-04-06 16:21:00,97.66,97.67,97.645,97.66,214399996.0
2007-04-06 16:22:00,97.655,97.66,97.65,97.66,97999997.0
2007-04-06 16:23:00,97.66,97.66,97.65,97.65,205599994.0
2007-04-06 16:24:00,97.65,97.65,97.64,97.65,200800000.0
2007-04-06 16:25:00,97.65,97.66,97.63,97.64,216799998.0
2007-04-06 16:26:00,97.64,97.65,97.63,97.635,123200002.0
2007-04-06 16:27:00,97.635,97.64,97.63,97.64,286000008.0
2007-04-06 16:28:00,97.64,97.64,97.615,97.625,308799998.0
2007-04-06 16:29:00,97.63,97.64,97.62,97.63,315999992.0
2007-04-06 16:30:00,97.63,97.635,97.63,97.635,180899999.0
2007-04-06 16:31:00,97.64,97.64,97.63,97.64,193099991.0
2007-04-06 16:32:00,97.64,97.65,97.62,97.62,221599998.0
2007-04-06 16:33:00,97.63,97.64,97.625,97.64,40000000.0
2007-04-06 16:34:00,97.64,97.645,97.64,97.645,31199999.0
2007-04-06 16:35:00,97.645,97.65,97.645,97.645,44000000.0
2007-04-06 16:36:00,97.65,97.65,97.645,97.65,74200000.0
2007-04-06 16:37:00,97.65,97.65,97.64,97.64,148799994.0
2007-04-06 16:38:00,97.645,97.65,97.64,97.65,83199998.0
2007-04-06 16:39:00,97.65,97.66,97.65,97.655,72800002.0
2007-04-06 16:40:00,97.655,97.66,97.655,97.66,140199995.0
2007-04-06 16:41:00,97.66,97.68,97.65,97.675,345500004.0
2007-04-06 16:42:00,97.675,97.685,97.675,97.675,75200000.0
2007-04-06 16:43:00,97.675,97.675,97.67,97.675,107200002.0
2007-04-06 16:44:00,97.68,97.7,97.675,97.68,244000000.0
2007-04-06 16:45:00,97.68,97.69,97.67,97.675,249199998.0
2007-04-06 16:46:00,97.675,97.675,97.675,97.675,8000000.0
2007-04-06 16:47:00,97.675,97.675,97.66,97.67,104799998.0
2007-04-06 16:48:00,97.67,97.675,97.67,97.675,62399998.0
2007-04-06 16:49:00,97.675,97.675,97.675,97.675,32000000.0
2007-04-06 16:50:00,97.675,97.68,97.67,97.67,74399997.0
2007-04-06 16:51:00,97.67,97.67,97.67,97.67,9600000.0
2007-04-06 16:52:00,97.67,97.67,97.66,97.66,95199999.0
2007-04-06 16:53:00,97.67,97.67,97.67,97.67,800000.0
2007-04-06 16:54:00,97.637,97.663,97.637,97.662,142100000.0
2007-04-06 16:55:00,97.67,97.68,97.665,97.68,133999998.0
2007-04-06 16:56:00,97.67,97.68,97.67,97.68,19200000.0
2007-04-06 16:57:00,97.67,97.67,97.66,97.66,51999999.0
2007-04-06 16:58:00,97.66,97.66,97.66,97.66,11200000.0
2007-04-06 16:59:00,97.66,97.66,97.655,97.66,228799998.0
2007-04-06 17:00:00,97.66,97.67,97.655,97.66,33600000.0
2007-04-06 17:01:00,97.66,97.66,97.645,97.645,63200000.0
2007-04-06 17:02:00,97.645,97.66,97.62,97.66,81400000.0
2007-04-06 17:03:00,97.645,97.66,97.645,97.66,41600000.0
2007-04-06 17:04:00,97.64,97.65,97.635,97.635,63200000.0
2007-04-06 17:05:00,97.635,97.64,97.635,97.64,52500002.0
2007-04-06 17:06:00,97.64,97.64,97.635,97.635,26399999.0
2007-04-06 17:07:00,97.64,97.64,97.625,97.64,32000000.0
2007-04-06 17:08:00,97.64,97.645,97.64,97.645,19200000.0
2007-04-06 17:09:00,97.645,97.645,97.64,97.64,11200000.0
2007-04-06 17:10:00,97.64,97.64,97.63,97.63,30599999.0
2007-04-06 17:11:00,97.625,97.64,97.625,97.625,134400000.0
2007-04-06 17:12:00,97.64,97.64,97.625,97.64,62400000.0
2007-04-06 17:13:00,97.64,97.64,97.635,97.64,49300002.0
2007-04-06 17:14:00,97.63,97.645,97.625,97.645,97699999.0
2007-04-06 17:15:00,97.64,97.64,97.625,97.64,11200000.0
2007-04-06 17:16:00,97.62,97.63,97.62,97.63,21600000.0
2007-04-06 17:17:00,97.63,97.63,97.62,97.62,20000000.0
2007-04-06 17:18:00,97.63,97.64,97.62,97.635,159199996.0
2007-04-06 17:19:00,97.615,97.63,97.615,97.63,43100000.0
2007-04-06 17:20:00,97.63,97.635,97.63,97.635,16000000.0
2007-04-06 17:21:00,97.635,97.64,97.635,97.64,25600000.0
2007-04-06 17:22:00,97.64,97.64,97.635,97.64,28000000.0
2007-04-06 17:23:00,97.612,97.635,97.608,97.608,341599998.0
2007-04-06 17:24:00,97.64,97.64,97.64,97.64,10400000.0
2007-04-06 17:25:00,97.64,97.64,97.64,97.64,9500000.0
2007-04-06 17:26:00,97.64,97.64,97.64,97.64,18400000.0
2007-04-06 17:27:00,97.615,97.64,97.615,97.64,90999995.0
2007-04-06 17:28:00,97.624,97.638,97.614,97.615,455300002.0
2007-04-06 17:29:00,97.64,97.64,97.64,97.64,5600000.0
2007-04-06 17:30:00,97.64,97.64,97.63,97.64,35199999.0
2007-04-06 17:31:00,97.64,97.64,97.635,97.635,34399999.0
2007-04-06 17:32:00,97.64,97.64,97.64,97.64,800000.0
2007-04-06 17:33:00,97.623,97.627,97.602,97.615,607900003.0
2007-04-06 17:34:00,97.64,97.64,97.64,97.64,1600000.0
2007-04-06 17:35:00,97.635,97.635,97.635,97.635,4000000.0
2007-04-06 17:36:00,97.63,97.635,97.615,97.615,83699996.0
2007-04-06 17:37:00,97.63,97.635,97.615,97.615,180399997.0
2007-04-06 17:38:00,97.615,97.63,97.6,97.63,100499999.0
2007-04-06 17:39:00,97.63,97.63,97.615,97.63,88200000.0
2007-04-06 17:40:00,97.63,97.635,97.61,97.615,142799999.0
2007-04-06 17:41:00,97.635,97.635,97.63,97.635,61599998.0
2007-04-06 17:42:00,97.64,97.64,97.635,97.635,20000000.0
2007-04-06 17:43:00,97.635,97.645,97.635,97.635,76000000.0
2007-04-06 17:44:00,97.641,97.641,97.616,97.628,745399986.0
2007-04-06 17:45:00,97.645,97.645,97.635,97.635,24000000.0
2007-04-06 17:46:00,97.635,97.635,97.635,97.635,32000000.0
2007-04-06 17:47:00,97.645,97.655,97.64,97.655,117899996.0
2007-04-06 17:48:00,97.655,97.655,97.655,97.655,8000000.0
2007-04-06 17:49:00,97.655,97.655,97.625,97.645,69199999.0
2007-04-06 17:50:00,97.645,97.655,97.64,97.645,107200000.0
2007-04-06 17:51:00,97.645,97.655,97.645,97.655,36000000.0
2007-04-06 17:52:00,97.655,97.655,97.655,97.655,12000000.0
2007-04-06 17:53:00,97.66,97.66,97.64,97.655,33600000.0
2007-04-06 17:54:00,97.655,97.665,97.655,97.665,24000000.0
2007-04-06 17:55:00,97.66,97.66,97.655,97.655,28000000.0
2007-04-06 17:56:00,97.655,97.66,97.655,97.66,16000000.0
2007-04-06 17:57:00,97.64,97.66,97.64,97.66,68099999.0
2007-04-06 17:58:00,97.66,97.665,97.66,97.665,36000000.0
2007-04-06 17:59:00,97.66,97.67,97.64,97.66,72799999.0
2007-04-06 18:00:00,97.665,97.665,97.645,97.645,15200000.0
2007-04-06 18:01:00,97.66,97.66,97.655,97.655,54400000.0
2007-04-06 18:02:00,97.66,97.67,97.64,97.665,28800000.0
2007-04-06 18:03:00,97.665,97.665,97.66,97.665,68800000.0
2007-04-06 18:04:00,97.67,97.675,97.655,97.655,171400000.0
2007-04-06 18:05:00,97.66,97.66,97.66,97.66,28000000.0
2007-04-06 18:06:00,97.655,97.66,97.655,97.66,8000000.0
2007-04-06 18:07:00,97.66,97.66,97.66,97.66,36000000.0
2007-04-06 18:08:00,97.665,97.665,97.655,97.655,48000000.0
2007-04-06 18:09:00,97.66,97.66,97.655,97.655,56000000.0
2007-04-06 18:10:00,97.655,97.66,97.655,97.66,25700000.0
2007-04-06 18:11:00,97.66,97.66,97.65,97.65,56799999.0
2007-04-06 18:12:00,97.65,97.655,97.635,97.645,70699999.0
2007-04-06 18:13:00,97.645,97.65,97.64,97.64,28799999.0
2007-04-06 18:14:00,97.645,97.65,97.645,97.65,47800000.0
2007-04-06 18:15:00,97.645,97.655,97.64,97.655,80800000.0
2007-04-06 18:16:00,97.655,97.655,97.64,97.64,60799999.0
2007-04-06 18:17:00,97.65,97.65,97.65,97.65,4000000.0
2007-04-06 18:18:00,97.66,97.665,97.653,97.655,1304099997.0
2007-04-06 18:19:00,97.655,97.665,97.65,97.665,1360999984.0
2007-04-06 18:20:00,97.65,97.65,97.65,97.65,20900000.0
2007-04-06 18:21:00,97.65,97.65,97.65,97.65,20000000.0
2007-04-06 18:22:00,97.65,97.65,97.65,97.65,4000000.0
2007-04-06 18:23:00,97.645,97.645,97.64,97.64,61599999.0
2007-04-06 18:24:00,97.65,97.65,97.635,97.65,54400000.0
2007-04-06 18:25:00,97.65,97.66,97.635,97.635,35200000.0
2007-04-06 18:26:00,97.65,97.65,97.65,97.65,4000000.0
2007-04-06 18:27:00,97.615,97.617,97.598,97.603,468299996.0
2007-04-06 18:28:00,97.649,97.649,97.639,97.647,787599986.0
2007-04-06 18:29:00,97.635,97.66,97.635,97.66,18300000.0
2007-04-06 18:30:00,97.655,97.66,97.655,97.66,8000000.0
2007-04-06 18:31:00,97.66,97.66,97.64,97.64,12800000.0
2007-04-06 18:32:00,97.645,97.66,97.64,97.655,178399997.0
2007-04-06 18:33:00,97.66,97.66,97.645,97.66,171599995.0
2007-04-06 18:34:00,97.655,97.66,97.655,97.66,36000000.0
2007-04-06 18:35:00,97.638,97.641,97.618,97.62,934300013.0
2007-04-06 18:36:00,97.655,97.655,97.655,97.655,20000000.0
2007-04-06 18:37:00,97.66,97.66,97.66,97.66,4000000.0
2007-04-06 18:38:00,97.655,97.66,97.655,97.66,24000000.0
2007-04-06 18:39:00,97.621,97.645,97.621,97.626,1278899991.0
2007-04-06 18:40:00,97.618,97.658,97.618,97.623,885600003.0
2007-04-06 18:41:00,97.65,97.66,97.65,97.65,152800000.0
2007-04-06 18:42:00,97.655,97.66,97.635,97.66,34400000.0
2007-04-06 18:43:00,97.655,97.665,97.655,97.66,64000000.0
2007-04-06 18:44:00,97.66,97.66,97.645,97.66,16000000.0
2007-04-06 18:45:00,97.608,97.615,97.6,97.605,816800004.0
2007-04-06 18:46:00,97.645,97.65,97.625,97.65,336300003.0
2007-04-06 18:47:00,97.624,97.644,97.618,97.62,838799998.0
2007-04-06 18:48:00,97.655,97.66,97.645,97.645,56799999.0
2007-04-06 18:49:00,97.645,97.645,97.64,97.645,12000000.0
2007-04-06 18:50:00,97.645,97.65,97.64,97.645,74099999.0
2007-04-06 18:51:00,97.65,97.65,97.65,97.65,12000000.0
2007-04-06 18:52:00,97.655,97.655,97.655,97.655,4000000.0
2007-04-06 18:53:00,97.65,97.655,97.65,97.655,12000000.0
2007-04-06 18:54:00,97.66,97.66,97.655,97.655,8000000.0
2007-04-06 18:55:00,97.64,97.66,97.64,97.66,28800000.0
2007-04-06 18:56:00,97.655,97.655,97.655,97.655,20000000.0
2007-04-06 18:57:00,97.65,97.65,97.645,97.645,44000000.0
2007-04-06 18:58:00,97.645,97.65,97.625,97.625,14400000.0
2007-04-06 18:59:00,97.625,97.65,97.625,97.64,16000000.0
2007-04-06 19:00:00,97.63,97.64,97.63,97.635,52800000.0
2007-04-06 19:01:00,97.64,97.645,97.62,97.62,46400000.0
2007-04-06 19:02:00,97.63,97.635,97.63,97.635,24000000.0
2007-04-06 19:03:00,97.645,97.645,97.645,97.645,4000000.0
2007-04-06 19:04:00,97.62,97.635,97.62,97.635,16800000.0
2007-04-06 19:05:00,97.645,97.645,97.64,97.64,8000000.0
2007-04-06 19:06:00,97.635,97.645,97.615,97.645,58200000.0
2007-04-06 19:07:00,97.627,97.627,97.612,97.614,188100000.0
2007-04-06 19:08:00,97.638,97.638,97.625,97.635,261100000.0
2007-04-06 19:09:00,97.64,97.64,97.64,97.64,4000000.0
2007-04-06 19:10:00,97.62,97.645,97.62,97.635,83200000.0
2007-04-06 19:11:00,97.64,97.65,97.63,97.65,24800000.0
2007-04-06 19:12:00,97.63,97.655,97.62,97.62,59100000.0
2007-04-06 19:13:00,97.635,97.635,97.62,97.62,69500000.0
2007-04-06 19:14:00,97.635,97.635,97.62,97.63,16800000.0
2007-04-06 19:15:00,97.624,97.625,97.607,97.625,656300002.0
2007-04-06 19:16:00,97.638,97.638,97.613,97.618,368800003.0
2007-04-06 19:17:00,97.63,97.635,97.63,97.635,8800000.0
2007-04-06 19:18:00,97.631,97.64,97.616,97.616,630200013.0
2007-04-06 19:19:00,97.63,97.635,97.615,97.635,37600000.0
2007-04-06 19:20:00,97.63,97.64,97.615,97.635,40800000.0
2007-04-06 19:21:00,97.635,97.635,97.635,97.635,72000000.0
2007-04-06 19:22:00,97.615,97.627,97.607,97.612,641499996.0
2007-04-06 19:23:00,97.63,97.635,97.61,97.61,94400000.0
2007-04-06 19:24:00,97.603,97.625,97.602,97.625,708699990.0
2007-04-06 19:25:00,97.63,97.645,97.62,97.645,143699998.0
2007-04-06 19:26:00,97.65,97.65,97.645,97.645,13100000.0
2007-04-06 19:27:00,97.635,97.645,97.635,97.64,38000000.0
2007-04-06 19:28:00,97.645,97.645,97.645,97.645,4000000.0
2007-04-06 19:29:00,97.603,97.617,97.599,97.603,795799990.0
2007-04-06 19:30:00,97.64,97.65,97.625,97.65,15200000.0
2007-04-06 19:31:00,97.645,97.65,97.645,97.645,65600000.0
2007-04-06 19:32:00,97.645,97.645,97.64,97.64,8000000.0
2007-04-06 19:33:00,97.635,97.64,97.635,97.64,34300000.0
2007-04-06 19:34:00,97.645,97.645,97.64,97.64,48000000.0
2007-04-06 19:35:00,97.63,97.645,97.63,97.645,56800000.0
2007-04-06 19:36:00,97.64,97.655,97.64,97.65,21200000.0
2007-04-06 19:37:00,97.64,97.65,97.64,97.65,164099997.0
2007-04-06 19:38:00,97.65,97.65,97.65,97.65,8000000.0
2007-04-06 19:39:00,97.65,97.65,97.645,97.65,12000000.0
2007-04-06 19:40:00,97.638,97.638,97.603,97.603,651100006.0
2007-04-06 19:41:00,97.65,97.652,97.63,97.637,1025500003.0
2007-04-06 19:42:00,97.642,97.646,97.623,97.633,846900014.0
2007-04-06 19:43:00,97.617,97.635,97.608,97.635,572100010.0
2007-04-06 19:44:00,97.645,97.645,97.645,97.645,12000000.0
2007-04-06 19:45:00,97.645,97.645,97.645,97.645,20000000.0
2007-04-06 19:46:00,97.645,97.645,97.64,97.645,60399997.0
2007-04-06 19:47:00,97.609,97.623,97.598,97.61,427799997.0
2007-04-06 19:48:00,97.645,97.66,97.64,97.64,58400000.0
2007-04-06 19:49:00,97.64,97.66,97.64,97.66,4800000.0
2007-04-06 19:50:00,97.665,97.67,97.66,97.665,30200000.0
2007-04-06 19:51:00,97.665,97.665,97.645,97.655,81599999.0
2007-04-06 19:52:00,97.655,97.655,97.645,97.645,65600000.0
2007-04-06 19:53:00,97.645,97.65,97.645,97.65,20000000.0
2007-04-06 19:54:00,97.655,97.66,97.635,97.66,43900000.0
2007-04-06 19:55:00,97.655,97.665,97.65,97.66,32800000.0
2007-04-06 19:56:00,97.647,97.647,97.616,97.629,983300020.0
2007-04-06 19:57:00,97.66,97.665,97.645,97.665,29600000.0
2007-04-06 19:58:00,97.645,97.653,97.614,97.652,872700010.0
2007-04-06 19:59:00,97.645,97.67,97.645,97.67,22300000.0
2007-04-06 20:00:00,97.67,97.67,97.65,97.66,133299996.0
2007-04-06 20:01:00,97.66,97.665,97.64,97.66,57600000.0
2007-04-06 20:02:00,97.655,97.665,97.655,97.66,56000000.0
2007-04-06 20:03:00,97.655,97.66,97.65,97.65,55799999.0
2007-04-06 20:04:00,97.655,97.66,97.65,97.655,108299997.0
2007-04-06 20:05:00,97.655,97.655,97.65,97.65,8800000.0
2007-04-06 20:06:00,97.65,97.655,97.65,97.65,43199999.0
2007-04-06 20:07:00,97.65,97.65,97.65,97.65,900000.0
2007-04-06 20:08:00,97.633,97.661,97.605,97.605,297700005.0
2007-04-06 20:09:00,97.655,97.655,97.655,97.655,4000000.0
2007-04-06 20:10:00,97.65,97.655,97.65,97.655,8800000.0
2007-04-06 20:11:00,97.65,97.65,97.65,97.65,19200000.0
2007-04-06 20:12:00,97.635,97.655,97.635,97.65,56199998.0
2007-04-06 20:13:00,97.655,97.655,97.65,97.65,83199996.0
2007-04-06 20:14:00,97.63,97.637,97.591,97.591,1195999999.0
2007-04-06 20:15:00,97.655,97.655,97.655,97.655,40000000.0
2007-04-06 20:16:00,97.655,97.655,97.655,97.655,16000000.0
2007-04-06 20:17:00,97.61,97.644,97.609,97.609,746499999.0
2007-04-06 20:18:00,97.64,97.64,97.628,97.628,548100000.0
2007-04-06 20:19:00,97.66,97.66,97.655,97.655,40800000.0
2007-04-06 20:20:00,97.632,97.647,97.609,97.609,310500001.0
2007-04-06 20:21:00,97.633,97.638,97.623,97.632,266400002.0
2007-04-06 20:22:00,97.66,97.66,97.63,97.655,18400000.0
2007-04-06 20:23:00,97.66,97.66,97.63,97.655,41600000.0
2007-04-06 20:24:00,97.64,97.665,97.64,97.645,39000000.0
2007-04-06 20:25:00,97.66,97.67,97.645,97.665,87100001.0
2007-04-06 20:26:00,97.65,97.675,97.645,97.67,83700002.0
2007-04-06 20:27:00,97.65,97.665,97.63,97.63,113400001.0
2007-04-06 20:28:00,97.65,97.66,97.63,97.655,63200000.0
2007-04-06 20:29:00,97.613,97.643,97.6,97.643,286300001.0
2007-04-06 20:30:00,97.632,97.638,97.625,97.638,202800001.0
2007-04-06 20:31:00,97.616,97.642,97.611,97.611,112000002.0
2007-04-06 20:32:00,97.63,97.66,97.63,97.66,18400000.0
2007-04-06 20:33:00,97.63,97.655,97.63,97.63,7200000.0
2007-04-06 20:34:00,97.655,97.655,97.585,97.585,89499999.0
2007-04-06 20:35:00,97.59,97.625,97.565,97.595,298700003.0
2007-04-06 20:36:00,97.6,97.6,97.58,97.58,125600000.0
2007-04-06 20:37:00,97.58,97.59,97.545,97.545,316700002.0
2007-04-06 20:38:00,97.545,97.58,97.545,97.55,129099999.0
2007-04-06 20:39:00,97.58,97.59,97.55,97.57,79800000.0
2007-04-06 20:40:00,97.59,97.59,97.57,97.57,24800000.0
2007-04-06 20:41:00,97.58,97.59,97.555,97.555,86000000.0
2007-04-06 20:42:00,97.59,97.595,97.56,97.575,126300000.0
2007-04-06 20:43:00,97.595,97.61,97.58,97.605,32500000.0
2007-04-06 20:44:00,97.585,97.62,97.575,97.6,159900000.0
2007-04-06 20:45:00,97.605,97.605,97.585,97.585,35100000.0
2007-04-06 20:46:00,97.61,97.615,97.59,97.59,50400000.0
2007-04-06 20:47:00,97.605,97.62,97.59,97.62,16800000.0
2007-04-06 20:48:00,97.625,97.63,97.58,97.63,108499997.0
2007-04-06 20:49:00,97.625,97.625,97.605,97.62,50299999.0
2007-04-06 20:50:00,97.605,97.605,97.59,97.59,7200000.0
2007-04-06 20:51:00,97.615,97.62,97.61,97.615,248800005.0
2007-04-06 20:52:00,97.605,97.645,97.605,97.62,89600000.0
2007-04-06 20:53:00,97.645,97.65,97.615,97.615,55599999.0
2007-04-06 20:54:00,97.645,97.645,97.645,97.645,4000000.0
2007-04-06 20:55:00,97.62,97.645,97.62,97.645,14400000.0
2007-04-06 20:56:00,97.635,97.64,97.62,97.63,108800000.0
2007-04-06 20:57:00,97.64,97.645,97.64,97.645,48000000.0
2007-04-06 20:58:00,97.64,97.65,97.63,97.64,85299998.0
2007-04-06 20:59:00,97.645,97.645,97.635,97.635,24000000.0
2007-04-06 21:00:00,97.63,97.645,97.63,97.645,36799999.0
2007-04-06 21:01:00,97.64,97.64,97.625,97.635,92699998.0
2007-04-06 21:02:00,97.64,97.64,97.635,97.635,23999999.0
2007-04-06 21:03:00,97.64,97.645,97.625,97.625,85300000.0
2007-04-06 21:04:00,97.645,97.645,97.61,97.625,133899999.0
2007-04-06 21:05:00,97.64,97.64,97.61,97.61,34399999.0
2007-04-06 21:06:00,97.645,97.645,97.615,97.62,79300001.0
2007-04-06 21:07:00,97.64,97.64,97.615,97.64,44600000.0
2007-04-06 21:08:00,97.635,97.635,97.61,97.615,67800001.0
2007-04-06 21:09:00,97.64,97.64,97.605,97.605,50300000.0
2007-04-06 21:10:00,97.605,97.626,97.596,97.596,312000009.0
2007-04-06 21:11:00,97.635,97.635,97.635,97.635,8000000.0
2007-04-06 21:12:00,97.64,97.64,97.615,97.635,24700000.0
2007-04-06 21:13:00,97.64,97.64,97.64,97.64,4000000.0
2007-04-06 21:14:00,97.648,97.648,97.605,97.605,108800000.0
2007-04-06 21:15:00,97.62,97.64,97.615,97.615,29500000.0
2007-04-06 21:16:00,97.635,97.635,97.635,97.635,4000000.0
2007-04-06 21:17:00,97.64,97.64,97.635,97.64,16000000.0
2007-04-06 21:18:00,97.629,97.631,97.607,97.63,441999996.0
2007-04-06 21:19:00,97.62,97.64,97.62,97.64,10400000.0
2007-04-06 21:20:00,97.635,97.645,97.615,97.615,39100000.0
2007-04-06 21:21:00,97.615,97.645,97.615,97.615,103400000.0
2007-04-06 21:22:00,97.645,97.645,97.615,97.645,45400000.0
2007-04-06 21:23:00,97.65,97.65,97.63,97.65,44200000.0
2007-04-06 21:24:00,97.65,97.65,97.65,97.65,4000000.0
2007-04-06 21:25:00,97.64,97.64,97.623,97.64,160600000.0
2007-04-06 21:26:00,97.645,97.645,97.62,97.62,8800000.0
2007-04-06 21:27:00,97.645,97.645,97.615,97.615,25500000.0
2007-04-06 21:28:00,97.645,97.645,97.615,97.645,33500000.0
2007-04-06 21:29:00,97.65,97.65,97.61,97.61,112599999.0
2007-04-06 21:30:00,97.61,97.61,97.61,97.61,2400000.0
2007-04-06 21:31:00,97.593,97.619,97.593,97.6,458200009.0
2007-04-06 21:32:00,97.625,97.635,97.595,97.63,121100000.0
2007-04-06 21:33:00,97.63,97.635,97.605,97.62,78500000.0
2007-04-06 21:34:00,97.615,97.62,97.605,97.62,59400000.0
2007-04-06 21:35:00,97.61,97.615,97.605,97.615,46299999.0
2007-04-06 21:36:00,97.589,97.609,97.583,97.593,425800003.0
2007-04-06 21:37:00,97.582,97.612,97.578,97.578,409300002.0
2007-04-06 21:38:00,97.61,97.61,97.605,97.605,15200000.0
2007-04-06 21:39:00,97.605,97.61,97.605,97.61,7200000.0
2007-04-06 21:40:00,97.595,97.6,97.59,97.6,44000000.0
2007-04-06 21:41:00,97.585,97.6,97.585,97.6,25600000.0
2007-04-06 21:42:00,97.6,97.6,97.595,97.6,37499999.0
2007-04-06 21:43:00,97.6,97.6,97.59,97.595,45599999.0
2007-04-06 21:44:00,97.6,97.6,97.565,97.595,84400000.0
2007-04-06 21:45:00,97.595,97.595,97.595,97.595,4000000.0
2007-04-06 21:46:00,97.593,97.593,97.571,97.582,554900013.0
2007-04-06 21:47:00,97.6,97.61,97.58,97.58,30400000.0
2007-04-06 21:48:00,97.62,97.62,97.58,97.61,14400000.0
2007-04-06 21:49:00,97.61,97.61,97.61,97.61,16000000.0
2007-04-06 21:50:00,97.589,97.604,97.559,97.559,257600007.0
2007-04-06 21:51:00,97.61,97.61,97.61,97.61,4000000.0
2007-04-06 21:52:00,97.58,97.602,97.58,97.601,55200000.0
2007-04-06 21:53:00,97.601,97.604,97.581,97.603,168000001.0
2007-04-06 21:54:00,97.6,97.6,97.6,97.6,1600000.0
2007-04-06 21:55:00,97.6,97.6,97.59,97.6,353600000.0
2007-04-06 21:56:00,97.61,97.61,97.595,97.595,41400000.0
2007-04-06 21:57:00,97.615,97.615,97.615,97.615,4000000.0
2007-04-06 21:58:00,97.598,97.606,97.572,97.606,122100003.0
2007-04-06 21:59:00,97.6,97.615,97.6,97.6,37599999.0
2007-04-06 22:00:00,97.6,97.6,97.6,97.6,600000.0
2007-04-06 22:01:00,97.605,97.605,97.605,97.605,16000000.0
2007-04-06 22:02:00,97.605,97.61,97.605,97.61,16800000.0
2007-04-06 22:03:00,97.61,97.615,97.605,97.61,75199996.0
2007-04-06 22:04:00,97.61,97.61,97.595,97.595,9000000.0
2007-04-06 22:05:00,97.61,97.61,97.61,97.61,4800000.0
2007-04-06 22:06:00,97.61,97.625,97.61,97.615,20800000.0
2007-04-06 22:07:00,97.615,97.615,97.615,97.615,16000000.0
2007-04-06 22:08:00,97.609,97.613,97.606,97.608,331200003.0
2007-04-06 22:09:00,97.615,97.615,97.615,97.615,4000000.0
2007-04-06 22:10:00,97.61,97.61,97.61,97.61,4800000.0
2007-04-06 22:11:00,97.595,97.62,97.595,97.61,18400000.0
2007-04-06 22:12:00,97.6,97.6,97.6,97.6,1600000.0
2007-04-06 22:13:00,97.6,97.6,97.585,97.585,8800000.0
2007-04-06 22:14:00,97.6,97.6,97.6,97.6,800000.0
2007-04-06 22:15:00,97.59,97.61,97.575,97.61,105300000.0
2007-04-06 22:16:00,97.6,97.6,97.56,97.57,9600000.0
2007-04-06 22:17:00,97.554,97.582,97.554,97.562,504600000.0
2007-04-06 22:18:00,97.57,97.605,97.56,97.605,36000000.0
2007-04-06 22:19:00,97.57,97.615,97.57,97.615,22400000.0
2007-04-06 22:20:00,97.61,97.61,97.566,97.566,419400004.0
2007-04-06 22:21:00,97.575,97.587,97.56,97.56,398000009.0
2007-04-06 22:22:00,97.6,97.6,97.585,97.585,23099999.0
2007-04-06 22:23:00,97.615,97.615,97.6,97.6,4800000.0
2007-04-06 22:24:00,97.615,97.615,97.605,97.605,36000000.0
2007-04-06 22:25:00,97.557,97.571,97.557,97.568,308200003.0
2007-04-06 22:26:00,97.62,97.62,97.585,97.6,16800000.0
2007-04-06 22:27:00,97.6,97.62,97.585,97.6,71399999.0
2007-04-06 22:28:00,97.595,97.62,97.595,97.61,189799999.0
2007-04-06 22:29:00,97.615,97.625,97.605,97.605,82400000.0
2007-04-06 22:30:00,97.605,97.605,97.605,97.605,19200001.0
2007-04-06 22:31:00,97.556,97.577,97.556,97.577,723600007.0
2007-04-06 22:32:00,97.6,97.602,97.59,97.59,628900006.0
2007-04-06 22:33:00,97.6,97.611,97.599,97.602,287700006.0
2007-04-06 22:34:00,97.605,97.61,97.605,97.61,10400000.0
2007-04-06 22:35:00,97.605,97.605,97.6,97.6,14400000.0
2007-04-06 22:36:00,97.532,97.593,97.532,97.58,1161900011.0
2007-04-06 22:37:00,97.6,97.61,97.57,97.59,63199998.0
2007-04-06 22:38:00,97.59,97.59,97.58,97.585,135900003.0
2007-04-06 22:39:00,97.535,97.57,97.535,97.57,179500000.0
2007-04-06 22:40:00,97.595,97.6,97.595,97.595,53899998.0
2007-04-06 22:41:00,97.59,97.6,97.565,97.58,88199999.0
2007-04-06 22:42:00,97.585,97.585,97.545,97.585,40300000.0
2007-04-06 22:43:00,97.58,97.58,97.54,97.54,24700000.0
2007-04-06 22:44:00,97.58,97.58,97.54,97.54,12800000.0
2007-04-06 22:45:00,97.595,97.6,97.555,97.6,47600000.0
2007-04-06 22:46:00,97.6,97.6,97.505,97.505,119999998.0
2007-04-06 22:47:00,97.505,97.57,97.505,97.56,108899997.0
2007-04-06 22:48:00,97.515,97.585,97.515,97.58,44299999.0
2007-04-06 22:49:00,97.515,97.57,97.515,97.57,36299999.0
2007-04-06 22:50:00,97.555,97.555,97.505,97.505,40299999.0
2007-04-06 22:51:00,97.555,97.565,97.505,97.555,84899999.0
2007-04-06 22:52:00,97.505,97.57,97.475,97.565,141999997.0
2007-04-06 22:53:00,97.545,97.575,97.505,97.525,181899995.0
2007-04-06 22:54:00,97.575,97.575,97.575,97.575,4000000.0
2007-04-06 22:55:00,97.57,97.57,97.495,97.495,50500001.0
2007-04-06 22:56:00,97.505,97.575,97.505,97.575,59800000.0
2007-04-06 22:57:00,97.525,97.585,97.515,97.565,165799994.0
2007-04-06 22:58:00,97.56,97.575,97.505,97.57,112599998.0
2007-04-06 22:59:00,97.495,97.505,97.495,97.505,54500000.0
2007-04-08 23:00:00,97.515,97.552,97.515,97.528,278000000.0
2007-04-08 23:01:00,97.545,97.545,97.525,97.525,16500000.0
2007-04-08 23:02:00,97.525,97.535,97.515,97.525,46000000.0
2007-04-08 23:03:00,97.512,97.565,97.512,97.565,186400003.0
2007-04-08 23:04:00,97.54,97.552,97.54,97.552,86400003.0
2007-04-08 23:05:00,97.57,97.57,97.558,97.558,70400002.0
2007-04-08 23:06:00,97.535,97.545,97.535,97.545,11000000.0
2007-04-08 23:07:00,97.555,97.555,97.535,97.535,38500000.0
2007-04-08 23:08:00,97.525,97.535,97.525,97.535,33000000.0
2007-04-08 23:09:00,97.579,97.579,97.563,97.563,16000000.0
2007-04-08 23:10:00,97.535,97.535,97.535,97.535,6700000.0
2007-04-08 23:11:00,97.558,97.558,97.555,97.558,9600000.0
2007-04-08 23:12:00,97.535,97.535,97.535,97.535,5500000.0
2007-04-08 23:13:00,97.535,97.535,97.535,97.535,8200000.0
2007-04-08 23:14:00,97.52,97.52,97.52,97.52,1600000.0
2007-04-08 23:15:00,97.52,97.52,97.51,97.52,13500000.0
2007-04-08 23:16:00,97.56,97.56,97.535,97.535,122500000.0
2007-04-08 23:17:00,97.52,97.545,97.52,97.545,20700000.0
2007-04-08 23:18:00,97.545,97.545,97.545,97.545,38200000.0
2007-04-08 23:19:00,97.56,97.573,97.558,97.558,363200004.0
2007-04-08 23:20:00,97.52,97.545,97.52,97.545,101199996.0
2007-04-08 23:21:00,97.545,97.55,97.535,97.535,100399996.0
2007-04-08 23:22:00,97.545,97.55,97.545,97.55,50199998.0
2007-04-08 23:23:00,97.545,97.545,97.545,97.545,97199996.0
2007-04-08 23:24:00,97.545,97.545,97.54,97.54,25099999.0
2007-04-08 23:25:00,97.545,97.545,97.54,97.54,27499999.0
2007-04-08 23:26:00,97.545,97.545,97.545,97.545,24299999.0
2007-04-08 23:27:00,97.545,97.545,97.545,97.545,24299999.0
2007-04-08 23:28:00,97.54,97.545,97.54,97.545,50199998.0
2007-04-08 23:29:00,97.575,97.578,97.57,97.57,136599998.0
2007-04-08 23:30:00,97.59,97.59,97.569,97.569,263800003.0
2007-04-08 23:31:00,97.576,97.577,97.553,97.57,87300001.0
2007-04-08 23:32:00,97.535,97.545,97.535,97.54,117099997.0
2007-04-08 23:33:00,97.535,97.55,97.535,97.535,39800000.0
2007-04-08 23:34:00,97.535,97.535,97.535,97.535,48599998.0
2007-04-08 23:35:00,97.535,97.545,97.535,97.545,91899998.0
2007-04-08 23:36:00,97.545,97.545,97.54,97.54,49399998.0
2007-04-08 23:37:00,97.545,97.545,97.545,97.545,97199996.0
2007-04-08 23:38:00,97.54,97.54,97.54,97.54,2300000.0
2007-04-08 23:39:00,97.54,97.54,97.54,97.54,1600000.0
2007-04-08 23:40:00,97.54,97.54,97.54,97.54,800000.0
2007-04-08 23:41:00,97.535,97.535,97.52,97.535,50199998.0
2007-04-08 23:42:00,97.535,97.535,97.505,97.52,77299997.0
2007-04-08 23:43:00,97.528,97.539,97.519,97.539,121799996.0
2007-04-08 23:44:00,97.52,97.52,97.515,97.52,55000000.0
2007-04-08 23:45:00,97.51,97.51,97.51,97.51,2000000.0
2007-04-08 23:46:00,97.518,97.541,97.518,97.528,425399997.0
2007-04-08 23:47:00,97.52,97.52,97.52,97.52,800000.0
2007-04-08 23:48:00,97.558,97.558,97.546,97.546,42400001.0
2007-04-08 23:49:00,97.547,97.547,97.531,97.54,158200002.0
2007-04-08 23:50:00,97.526,97.546,97.521,97.521,379899995.0
2007-04-08 23:51:00,97.531,97.566,97.531,97.566,439499996.0
2007-04-08 23:52:00,97.544,97.544,97.523,97.535,970300005.0
2007-04-08 23:53:00,97.552,97.559,97.546,97.553,326099996.0
2007-04-08 23:54:00,97.553,97.561,97.528,97.542,532900002.0
2007-04-08 23:55:00,97.55,97.553,97.54,97.55,330599998.0
2007-04-08 23:56:00,97.554,97.556,97.531,97.556,111600003.0
2007-04-08 23:57:00,97.539,97.556,97.539,97.556,44600000.0
2007-04-08 23:58:00,97.567,97.57,97.527,97.552,239599999.0
2007-04-08 23:59:00,97.545,97.545,97.545,97.545,14300000.0
2007-04-09 00:00:00,97.545,97.545,97.545,97.545,42900000.0
2007-04-09 00:01:00,97.56,97.58,97.55,97.57,36500000.0
2007-04-09 00:02:00,97.575,97.575,97.56,97.56,5000000.0
2007-04-09 00:03:00,97.55,97.55,97.55,97.55,10400000.0
2007-04-09 00:04:00,97.55,97.55,97.53,97.55,15200000.0
2007-04-09 00:05:00,97.55,97.56,97.55,97.56,33600000.0
2007-04-09 00:06:00,97.56,97.57,97.55,97.55,56800000.0
2007-04-09 00:07:00,97.55,97.59,97.545,97.55,86899998.0
2007-04-09 00:08:00,97.55,97.58,97.545,97.545,164000001.0
2007-04-09 00:09:00,97.55,97.56,97.54,97.55,55400000.0
2007-04-09 00:10:00,97.56,97.565,97.55,97.56,30400000.0
2007-04-09 00:11:00,97.56,97.56,97.56,97.56,4000000.0
2007-04-09 00:12:00,97.55,97.565,97.55,97.56,17600000.0
2007-04-09 00:13:00,97.565,97.565,97.56,97.56,8800000.0
2007-04-09 00:14:00,97.56,97.56,97.56,97.56,14400000.0
2007-04-09 00:15:00,97.565,97.565,97.565,97.565,18400000.0
2007-04-09 00:16:00,97.55,97.555,97.525,97.55,88900001.0
2007-04-09 00:17:00,97.54,97.555,97.54,97.54,30600000.0
2007-04-09 00:18:00,97.54,97.56,97.53,97.54,36100001.0
2007-04-09 00:19:00,97.54,97.555,97.53,97.53,50200000.0
2007-04-09 00:20:00,97.53,97.54,97.53,97.54,20800000.0
2007-04-09 00:21:00,97.55,97.56,97.54,97.545,99600001.0
2007-04-09 00:22:00,97.56,97.56,97.545,97.55,43600002.0
2007-04-09 00:23:00,97.56,97.56,97.56,97.56,11200000.0
2007-04-09 00:24:00,97.56,97.56,97.56,97.56,1600000.0
2007-04-09 00:25:00,97.56,97.58,97.56,97.57,12000000.0
2007-04-09 00:26:00,97.567,97.575,97.555,97.575,685499988.0
2007-04-09 00:27:00,97.57,97.605,97.57,97.58,114400000.0
2007-04-09 00:28:00,97.58,97.6,97.57,97.58,35200000.0
2007-04-09 00:29:00,97.58,97.59,97.565,97.57,201300000.0
2007-04-09 00:30:00,97.58,97.59,97.58,97.585,144800000.0
2007-04-09 00:31:00,97.58,97.585,97.565,97.565,43000000.0
2007-04-09 00:32:00,97.565,97.58,97.565,97.57,17600000.0
2007-04-09 00:33:00,97.57,97.57,97.56,97.57,47900000.0
2007-04-09 00:34:00,97.58,97.58,97.57,97.58,45600000.0
2007-04-09 00:35:00,97.57,97.58,97.545,97.57,75000000.0
2007-04-09 00:36:00,97.56,97.57,97.56,97.57,8000000.0
2007-04-09 00:37:00,97.56,97.59,97.56,97.59,44800000.0
2007-04-09 00:38:00,97.57,97.57,97.57,97.57,2400000.0
2007-04-09 00:39:00,97.57,97.58,97.55,97.55,46300001.0
2007-04-09 00:40:00,97.55,97.56,97.55,97.555,84499999.0
2007-04-09 00:41:00,97.553,97.574,97.542,97.553,146700001.0
2007-04-09 00:42:00,97.56,97.56,97.56,97.56,35200000.0
2007-04-09 00:43:00,97.56,97.57,97.56,97.56,10400000.0
2007-04-09 00:44:00,97.56,97.575,97.545,97.575,36700000.0
2007-04-09 00:45:00,97.59,97.59,97.56,97.58,11200000.0
2007-04-09 00:46:00,97.58,97.59,97.57,97.58,10400000.0
2007-04-09 00:47:00,97.57,97.57,97.57,97.57,5600000.0
2007-04-09 00:48:00,97.58,97.6,97.55,97.56,36800000.0
2007-04-09 00:49:00,97.56,97.6,97.56,97.59,24600000.0
2007-04-09 00:50:00,97.585,97.6,97.57,97.57,8800000.0
2007-04-09 00:51:00,97.57,97.58,97.56,97.58,22400000.0
2007-04-09 00:52:00,97.565,97.58,97.56,97.57,43300000.0
2007-04-09 00:53:00,97.57,97.575,97.56,97.575,17400000.0
2007-04-09 00:54:00,97.58,97.58,97.58,97.58,3200000.0
2007-04-09 00:55:00,97.57,97.58,97.57,97.58,9600000.0
2007-04-09 00:56:00,97.58,97.58,97.58,97.58,16800000.0
2007-04-09 00:57:00,97.575,97.59,97.575,97.59,9600000.0
2007-04-09 00:58:00,97.585,97.59,97.585,97.59,10400000.0
2007-04-09 00:59:00,97.59,97.59,97.555,97.555,50100000.0
2007-04-09 01:00:00,97.56,97.58,97.55,97.58,44599999.0
2007-04-09 01:01:00,97.57,97.58,97.565,97.58,28700000.0
2007-04-09 01:02:00,97.58,97.585,97.56,97.58,26300000.0
2007-04-09 01:03:00,97.58,97.58,97.58,97.58,1600000.0
2007-04-09 01:04:00,97.58,97.58,97.58,97.58,2400000.0
2007-04-09 01:05:00,97.56,97.58,97.55,97.56,57500000.0
2007-04-09 01:06:00,97.55,97.59,97.545,97.56,62100000.0
2007-04-09 01:07:00,97.57,97.57,97.55,97.56,12000000.0
2007-04-09 01:08:00,97.55,97.56,97.53,97.55,72700000.0
2007-04-09 01:09:00,97.55,97.58,97.55,97.58,193400002.0
2007-04-09 01:10:00,97.58,97.58,97.56,97.58,21500000.0
2007-04-09 01:11:00,97.58,97.58,97.58,97.58,1600000.0
2007-04-09 01:12:00,97.58,97.63,97.58,97.58,27900000.0
2007-04-09 01:13:00,97.58,97.58,97.58,97.58,2400000.0
2007-04-09 01:14:00,97.58,97.58,97.58,97.58,800000.0
2007-04-09 01:15:00,97.58,97.58,97.58,97.58,4800000.0
2007-04-09 01:16:00,97.58,97.58,97.58,97.58,7200000.0
2007-04-09 01:17:00,97.557,97.563,97.544,97.557,76000000.0
2007-04-09 01:18:00,97.59,97.59,97.58,97.58,3200000.0
2007-04-09 01:19:00,97.58,97.59,97.58,97.59,5600000.0
2007-04-09 01:20:00,97.554,97.568,97.544,97.564,389600014.0
2007-04-09 01:21:00,97.59,97.59,97.59,97.59,3200000.0
2007-04-09 01:22:00,97.58,97.58,97.58,97.58,1600000.0
2007-04-09 01:23:00,97.58,97.59,97.58,97.59,2400000.0
2007-04-09 01:24:00,97.59,97.59,97.59,97.59,5600000.0
2007-04-09 01:25:00,97.59,97.6,97.59,97.6,11200000.0
2007-04-09 01:26:00,97.6,97.61,97.6,97.6,28000000.0
2007-04-09 01:27:00,97.6,97.6,97.59,97.6,11200000.0
2007-04-09 01:28:00,97.6,97.6,97.59,97.59,16000000.0
2007-04-09 01:29:00,97.6,97.6,97.59,97.59,11200000.0
2007-04-09 01:30:00,97.6,97.6,97.585,97.595,34200000.0
2007-04-09 01:31:00,97.6,97.6,97.595,97.595,8000000.0
2007-04-09 01:32:00,97.59,97.59,97.59,97.59,4000000.0
2007-04-09 01:33:00,97.59,97.6,97.59,97.6,12000000.0
2007-04-09 01:34:00,97.6,97.6,97.59,97.595,19900000.0
2007-04-09 01:35:00,97.59,97.59,97.59,97.59,22400000.0
2007-04-09 01:36:00,97.59,97.6,97.59,97.595,8000000.0
2007-04-09 01:37:00,97.59,97.59,97.585,97.585,16400000.0
2007-04-09 01:38:00,97.59,97.59,97.575,97.585,59400000.0
2007-04-09 01:39:00,97.58,97.59,97.575,97.58,47300000.0
2007-04-09 01:40:00,97.58,97.58,97.53,97.57,88000000.0
2007-04-09 01:41:00,97.57,97.58,97.57,97.58,58400000.0
2007-04-09 01:42:00,97.59,97.59,97.58,97.59,13200000.0
2007-04-09 01:43:00,97.59,97.59,97.57,97.58,23200000.0
2007-04-09 01:44:00,97.59,97.59,97.59,97.59,12000000.0
2007-04-09 01:45:00,97.58,97.59,97.58,97.58,11200000.0
2007-04-09 01:46:00,97.55,97.562,97.545,97.552,225900001.0
2007-04-09 01:47:00,97.59,97.59,97.58,97.58,32000000.0
2007-04-09 01:48:00,97.585,97.59,97.565,97.57,52900000.0
2007-04-09 01:49:00,97.57,97.58,97.57,97.57,20000000.0
2007-04-09 01:50:00,97.57,97.58,97.57,97.58,8000000.0
2007-04-09 01:51:00,97.58,97.6,97.58,97.59,56000000.0
2007-04-09 01:52:00,97.595,97.605,97.59,97.59,62900000.0
2007-04-09 01:53:00,97.595,97.605,97.595,97.605,33600000.0
2007-04-09 01:54:00,97.595,97.62,97.59,97.615,151800000.0
2007-04-09 01:55:00,97.615,97.615,97.595,97.6,54400000.0
2007-04-09 01:56:00,97.605,97.615,97.6,97.61,44800000.0
2007-04-09 01:57:00,97.62,97.62,97.59,97.61,43200000.0
2007-04-09 01:58:00,97.6,97.62,97.6,97.62,42400000.0
2007-04-09 01:59:00,97.62,97.62,97.6,97.6,31200000.0
2007-04-09 02:00:00,97.61,97.61,97.575,97.59,156400000.0
2007-04-09 02:01:00,97.57,97.605,97.57,97.58,49600000.0
2007-04-09 02:02:00,97.59,97.59,97.575,97.575,69900000.0
2007-04-09 02:03:00,97.575,97.58,97.565,97.58,48300000.0
2007-04-09 02:04:00,97.57,97.585,97.56,97.58,77600000.0
2007-04-09 02:05:00,97.58,97.58,97.57,97.58,42400000.0
2007-04-09 02:06:00,97.585,97.585,97.57,97.575,23200000.0
2007-04-09 02:07:00,97.58,97.59,97.575,97.58,47200000.0
2007-04-09 02:08:00,97.58,97.585,97.57,97.58,78000000.0
2007-04-09 02:09:00,97.585,97.59,97.57,97.59,94400000.0
2007-04-09 02:10:00,97.585,97.59,97.58,97.59,40800000.0
2007-04-09 02:11:00,97.59,97.59,97.56,97.57,18400000.0
2007-04-09 02:12:00,97.57,97.58,97.57,97.575,32800000.0
2007-04-09 02:13:00,97.57,97.58,97.565,97.57,39800000.0
2007-04-09 02:14:00,97.575,97.575,97.56,97.56,52800000.0
2007-04-09 02:15:00,97.57,97.57,97.57,97.57,4000000.0
2007-04-09 02:16:00,97.56,97.585,97.56,97.58,27200000.0
2007-04-09 02:17:00,97.58,97.585,97.58,97.585,8800000.0
2007-04-09 02:18:00,97.58,97.585,97.56,97.57,29600000.0
2007-04-09 02:19:00,97.575,97.575,97.565,97.57,35400000.0
2007-04-09 02:20:00,97.57,97.57,97.56,97.565,29600000.0
2007-04-09 02:21:00,97.565,97.565,97.55,97.565,44800000.0
2007-04-09 02:22:00,97.56,97.565,97.555,97.555,66900000.0
2007-04-09 02:23:00,97.555,97.56,97.55,97.55,35200000.0
2007-04-09 02:24:00,97.55,97.57,97.535,97.565,101500001.0
2007-04-09 02:25:00,97.565,97.57,97.565,97.565,29600000.0
2007-04-09 02:26:00,97.57,97.58,97.57,97.58,31500000.0
2007-04-09 02:27:00,97.585,97.59,97.57,97.585,36800000.0
2007-04-09 02:28:00,97.59,97.59,97.58,97.58,9600000.0
2007-04-09 02:29:00,97.585,97.585,97.58,97.585,51200000.0
2007-04-09 02:30:00,97.58,97.595,97.58,97.59,56800000.0
2007-04-09 02:31:00,97.585,97.595,97.585,97.585,54800000.0
2007-04-09 02:32:00,97.595,97.6,97.59,97.6,42400000.0
2007-04-09 02:33:00,97.6,97.6,97.595,97.6,32000000.0
2007-04-09 02:34:00,97.595,97.605,97.595,97.6,36600000.0
2007-04-09 02:35:00,97.6,97.6,97.6,97.6,4000000.0
2007-04-09 02:36:00,97.6,97.6,97.6,97.6,11200000.0
2007-04-09 02:37:00,97.605,97.605,97.6,97.6,28800000.0
2007-04-09 02:38:00,97.6,97.6,97.58,97.58,6400000.0
2007-04-09 02:39:00,97.6,97.61,97.6,97.6,14400000.0
2007-04-09 02:40:00,97.6,97.6,97.57,97.58,19800000.0
2007-04-09 02:41:00,97.58,97.6,97.58,97.6,17600000.0
2007-04-09 02:42:00,97.6,97.6,97.575,97.58,29200000.0
2007-04-09 02:43:00,97.58,97.58,97.58,97.58,4800000.0
2007-04-09 02:44:00,97.585,97.585,97.58,97.58,13600000.0
2007-04-09 02:45:00,97.58,97.58,97.58,97.58,16800000.0
2007-04-09 02:46:00,97.58,97.58,97.58,97.58,4000000.0
2007-04-09 02:47:00,97.58,97.58,97.58,97.58,30400000.0
2007-04-09 02:48:00,97.58,97.58,97.58,97.58,20800000.0
2007-04-09 02:49:00,97.58,97.58,97.58,97.58,33600000.0
2007-04-09 02:50:00,97.58,97.59,97.58,97.59,50400000.0
2007-04-09 02:51:00,97.585,97.585,97.58,97.58,48800000.0
2007-04-09 02:52:00,97.585,97.585,97.575,97.575,57600000.0
2007-04-09 02:53:00,97.58,97.59,97.57,97.585,86400000.0
2007-04-09 02:54:00,97.58,97.585,97.57,97.58,101000000.0
2007-04-09 02:55:00,97.58,97.59,97.565,97.58,171100000.0
2007-04-09 02:56:00,97.58,97.585,97.565,97.575,188400000.0
2007-04-09 02:57:00,97.575,97.585,97.575,97.58,56900000.0
2007-04-09 02:58:00,97.58,97.58,97.545,97.57,126599999.0
2007-04-09 02:59:00,97.565,97.575,97.565,97.575,83300000.0
2007-04-09 03:00:00,97.57,97.575,97.56,97.575,153600000.0
2007-04-09 03:01:00,97.575,97.575,97.555,97.555,60000000.0
2007-04-09 03:02:00,97.56,97.565,97.55,97.56,50700000.0
2007-04-09 03:03:00,97.56,97.58,97.56,97.57,28800000.0
2007-04-09 03:04:00,97.57,97.58,97.57,97.57,20000000.0
2007-04-09 03:05:00,97.58,97.58,97.57,97.57,14400000.0
2007-04-09 03:06:00,97.57,97.58,97.57,97.58,26400000.0
2007-04-09 03:07:00,97.58,97.58,97.58,97.58,800000.0
2007-04-09 03:08:00,97.58,97.58,97.565,97.565,100499997.0
2007-04-09 03:09:00,97.57,97.59,97.57,97.59,108500000.0
2007-04-09 03:10:00,97.59,97.61,97.585,97.6,125200000.0
2007-04-09 03:11:00,97.6,97.61,97.57,97.575,205400001.0
2007-04-09 03:12:00,97.575,97.59,97.575,97.59,110000000.0
2007-04-09 03:13:00,97.58,97.59,97.58,97.585,74400000.0
2007-04-09 03:14:00,97.585,97.595,97.58,97.595,68000000.0
2007-04-09 03:15:00,97.59,97.59,97.56,97.565,108800001.0
2007-04-09 03:16:00,97.57,97.58,97.56,97.565,71200000.0
2007-04-09 03:17:00,97.57,97.57,97.56,97.57,132000000.0
2007-04-09 03:18:00,97.57,97.575,97.565,97.57,96800000.0
2007-04-09 03:19:00,97.57,97.57,97.57,97.57,27200000.0
2007-04-09 03:20:00,97.57,97.57,97.56,97.56,48000000.0
2007-04-09 03:21:00,97.56,97.57,97.54,97.55,38700000.0
2007-04-09 03:22:00,97.55,97.56,97.55,97.56,28800000.0
2007-04-09 03:23:00,97.555,97.56,97.55,97.55,52000000.0
2007-04-09 03:24:00,97.555,97.555,97.545,97.545,28800000.0
2007-04-09 03:25:00,97.55,97.555,97.545,97.555,36800000.0
2007-04-09 03:26:00,97.56,97.57,97.555,97.57,34400000.0
2007-04-09 03:27:00,97.57,97.575,97.57,97.575,70400000.0
2007-04-09 03:28:00,97.575,97.58,97.57,97.58,28800000.0
2007-04-09 03:29:00,97.575,97.575,97.575,97.575,4000000.0
2007-04-09 03:30:00,97.58,97.58,97.575,97.575,16200000.0
2007-04-09 03:31:00,97.58,97.58,97.58,97.58,15200000.0
2007-04-09 03:32:00,97.59,97.6,97.58,97.585,33600000.0
2007-04-09 03:33:00,97.58,97.59,97.58,97.59,41400000.0
2007-04-09 03:34:00,97.59,97.595,97.59,97.595,26400000.0
2007-04-09 03:35:00,97.6,97.6,97.59,97.6,45600000.0
2007-04-09 03:36:00,97.6,97.6,97.595,97.595,10400000.0
2007-04-09 03:37:00,97.595,97.595,97.59,97.59,8800000.0
2007-04-09 03:38:00,97.595,97.595,97.59,97.59,8800000.0
2007-04-09 03:39:00,97.59,97.59,97.565,97.565,20800000.0
2007-04-09 03:40:00,97.58,97.585,97.575,97.58,75100000.0
2007-04-09 03:41:00,97.585,97.59,97.575,97.59,200300000.0
2007-04-09 03:42:00,97.585,97.595,97.585,97.59,68600000.0
2007-04-09 03:43:00,97.59,97.595,97.59,97.59,23200000.0
2007-04-09 03:44:00,97.59,97.6,97.58,97.58,44000000.0
2007-04-09 03:45:00,97.585,97.59,97.575,97.59,110800000.0
2007-04-09 03:46:00,97.59,97.59,97.59,97.59,1600000.0
2007-04-09 03:47:00,97.549,97.561,97.527,97.544,76000000.0
2007-04-09 03:48:00,97.59,97.59,97.58,97.58,13600000.0
2007-04-09 03:49:00,97.58,97.58,97.565,97.57,89900000.0
2007-04-09 03:50:00,97.57,97.57,97.565,97.565,26400000.0
2007-04-09 03:51:00,97.575,97.575,97.57,97.57,62199999.0
2007-04-09 03:52:00,97.575,97.575,97.575,97.575,18299999.0
2007-04-09 03:53:00,97.58,97.58,97.575,97.575,26300000.0
2007-04-09 03:54:00,97.58,97.585,97.58,97.585,60400000.0
2007-04-09 03:55:00,97.58,97.59,97.58,97.58,147699999.0
2007-04-09 03:56:00,97.59,97.595,97.58,97.59,89800000.0
2007-04-09 03:57:00,97.59,97.59,97.575,97.59,26400000.0
2007-04-09 03:58:00,97.585,97.59,97.585,97.585,16000000.0
2007-04-09 03:59:00,97.59,97.59,97.585,97.585,8000000.0
2007-04-09 04:00:00,97.58,97.58,97.56,97.56,24800000.0
2007-04-09 04:01:00,97.575,97.575,97.575,97.575,8000000.0
2007-04-09 04:02:00,97.575,97.575,97.56,97.575,10400000.0
2007-04-09 04:03:00,97.553,97.557,97.536,97.545,86299999.0
2007-04-09 04:04:00,97.541,97.565,97.541,97.552,158300000.0
2007-04-09 04:05:00,97.575,97.575,97.575,97.575,8000000.0
2007-04-09 04:06:00,97.575,97.585,97.575,97.585,58299999.0
2007-04-09 04:07:00,97.575,97.585,97.575,97.575,114299999.0
2007-04-09 04:08:00,97.575,97.585,97.575,97.58,53399999.0
2007-04-09 04:09:00,97.575,97.58,97.56,97.565,56800000.0
2007-04-09 04:10:00,97.565,97.57,97.555,97.56,35200000.0
2007-04-09 04:11:00,97.56,97.57,97.56,97.56,69400000.0
2007-04-09 04:12:00,97.56,97.58,97.56,97.58,21600000.0
2007-04-09 04:13:00,97.58,97.58,97.56,97.56,7200000.0
2007-04-09 04:14:00,97.57,97.58,97.57,97.57,32800000.0
2007-04-09 04:15:00,97.57,97.58,97.57,97.575,12800000.0
2007-04-09 04:16:00,97.57,97.575,97.565,97.575,45600000.0
2007-04-09 04:17:00,97.57,97.575,97.55,97.57,76600000.0
2007-04-09 04:18:00,97.565,97.575,97.56,97.575,91200000.0
2007-04-09 04:19:00,97.575,97.575,97.57,97.57,21600000.0
2007-04-09 04:20:00,97.57,97.57,97.57,97.57,800000.0
2007-04-09 04:21:00,97.575,97.575,97.565,97.57,34300000.0
2007-04-09 04:22:00,97.57,97.58,97.57,97.58,34400000.0
2007-04-09 04:23:00,97.59,97.59,97.565,97.575,38400000.0
2007-04-09 04:24:00,97.58,97.585,97.575,97.585,20000000.0
2007-04-09 04:25:00,97.58,97.585,97.58,97.585,22400000.0
2007-04-09 04:26:00,97.58,97.58,97.575,97.575,24000000.0
2007-04-09 04:27:00,97.57,97.58,97.57,97.58,26400000.0
2007-04-09 04:28:00,97.554,97.56,97.52,97.527,25600000.0
2007-04-09 04:29:00,97.58,97.585,97.58,97.58,15700000.0
2007-04-09 04:30:00,97.58,97.58,97.58,97.58,5600000.0
2007-04-09 04:31:00,97.58,97.58,97.58,97.58,8800000.0
2007-04-09 04:32:00,97.58,97.58,97.56,97.57,21600000.0
2007-04-09 04:33:00,97.57,97.57,97.545,97.56,157899999.0
2007-04-09 04:34:00,97.565,97.565,97.56,97.565,30400000.0
2007-04-09 04:35:00,97.56,97.56,97.56,97.56,4800000.0
2007-04-09 04:36:00,97.565,97.57,97.56,97.56,21600000.0
2007-04-09 04:37:00,97.565,97.57,97.565,97.57,12000000.0
2007-04-09 04:38:00,97.565,97.57,97.565,97.565,60800000.0
2007-04-09 04:39:00,97.58,97.58,97.565,97.565,18100000.0
2007-04-09 04:40:00,97.565,97.565,97.56,97.56,16600000.0
2007-04-09 04:41:00,97.565,97.575,97.56,97.57,77400000.0
2007-04-09 04:42:00,97.57,97.57,97.56,97.565,15200000.0
2007-04-09 04:43:00,97.57,97.57,97.56,97.57,19200000.0
2007-04-09 04:44:00,97.575,97.575,97.57,97.57,17600000.0
2007-04-09 04:45:00,97.58,97.58,97.575,97.575,26600000.0
2007-04-09 04:46:00,97.57,97.58,97.565,97.58,18500000.0
2007-04-09 04:47:00,97.553,97.562,97.537,97.555,97800000.0
2007-04-09 04:48:00,97.58,97.58,97.575,97.58,24000000.0
2007-04-09 04:49:00,97.575,97.575,97.575,97.575,4000000.0
2007-04-09 04:50:00,97.575,97.58,97.57,97.58,16800000.0
2007-04-09 04:51:00,97.575,97.575,97.575,97.575,4000000.0
2007-04-09 04:52:00,97.58,97.58,97.575,97.58,24000000.0
2007-04-09 04:53:00,97.575,97.585,97.565,97.58,43500000.0
2007-04-09 04:54:00,97.57,97.575,97.57,97.57,43200000.0
2007-04-09 04:55:00,97.575,97.575,97.575,97.575,8000000.0
2007-04-09 04:56:00,97.57,97.57,97.57,97.57,9600000.0
2007-04-09 04:57:00,97.565,97.575,97.565,97.575,18800000.0
2007-04-09 04:58:00,97.565,97.575,97.565,97.565,61600000.0
2007-04-09 04:59:00,97.57,97.575,97.57,97.57,26200000.0
2007-04-09 05:00:00,97.57,97.57,97.55,97.55,115599998.0
2007-04-09 05:01:00,97.555,97.57,97.555,97.57,27900000.0
2007-04-09 05:02:00,97.565,97.575,97.555,97.575,74200000.0
2007-04-09 05:03:00,97.575,97.585,97.575,97.575,64700000.0
2007-04-09 05:04:00,97.58,97.585,97.575,97.575,174300000.0
2007-04-09 05:05:00,97.58,97.585,97.58,97.58,40800000.0
2007-04-09 05:06:00,97.58,97.585,97.575,97.58,108800000.0
2007-04-09 05:07:00,97.57,97.58,97.57,97.58,49599998.0
2007-04-09 05:08:00,97.575,97.575,97.57,97.575,189699998.0
2007-04-09 05:09:00,97.575,97.575,97.56,97.57,308699993.0
2007-04-09 05:10:00,97.575,97.575,97.57,97.57,211099999.0
2007-04-09 05:11:00,97.57,97.57,97.57,97.57,1600000.0
2007-04-09 05:12:00,97.575,97.575,97.57,97.57,61599998.0
2007-04-09 05:13:00,97.565,97.58,97.565,97.58,114699999.0
2007-04-09 05:14:00,97.575,97.585,97.56,97.565,136099999.0
2007-04-09 05:15:00,97.57,97.585,97.555,97.58,204899997.0
2007-04-09 05:16:00,97.58,97.58,97.58,97.58,94399998.0
2007-04-09 05:17:00,97.58,97.59,97.575,97.58,164400005.0
2007-04-09 05:18:00,97.58,97.59,97.575,97.575,73599999.0
2007-04-09 05:19:00,97.575,97.575,97.56,97.56,77600000.0
2007-04-09 05:20:00,97.56,97.565,97.555,97.555,244300001.0
2007-04-09 05:21:00,97.565,97.565,97.55,97.555,397899997.0
2007-04-09 05:22:00,97.56,97.56,97.545,97.55,205099994.0
2007-04-09 05:23:00,97.56,97.565,97.56,97.565,26400000.0
2007-04-09 05:24:00,97.565,97.565,97.55,97.56,130999997.0
2007-04-09 05:25:00,97.555,97.56,97.545,97.55,114999998.0
2007-04-09 05:26:00,97.555,97.565,97.555,97.565,92000000.0
2007-04-09 05:27:00,97.56,97.565,97.555,97.56,116000000.0
2007-04-09 05:28:00,97.56,97.57,97.56,97.565,175199999.0
2007-04-09 05:29:00,97.57,97.575,97.57,97.57,60000000.0
2007-04-09 05:30:00,97.575,97.575,97.565,97.57,92299999.0
2007-04-09 05:31:00,97.55,97.55,97.547,97.547,6400000.0
2007-04-09 05:32:00,97.57,97.575,97.56,97.565,202199999.0
2007-04-09 05:33:00,97.565,97.57,97.565,97.57,80000000.0
2007-04-09 05:34:00,97.565,97.57,97.565,97.565,148000000.0
2007-04-09 05:35:00,97.565,97.565,97.565,97.565,16000000.0
2007-04-09 05:36:00,97.565,97.57,97.555,97.565,174499997.0
2007-04-09 05:37:00,97.56,97.57,97.56,97.57,144399994.0
2007-04-09 05:38:00,97.57,97.57,97.565,97.57,13600000.0
2007-04-09 05:39:00,97.565,97.57,97.565,97.57,23200001.0
2007-04-09 05:40:00,97.57,97.58,97.57,97.57,99199997.0
2007-04-09 05:41:00,97.57,97.58,97.57,97.58,51999999.0
2007-04-09 05:42:00,97.58,97.58,97.565,97.575,65600001.0
2007-04-09 05:43:00,97.58,97.58,97.57,97.57,6400000.0
2007-04-09 05:44:00,97.57,97.57,97.57,97.57,17599999.0
2007-04-09 05:45:00,97.57,97.57,97.57,97.57,133599995.0
2007-04-09 05:46:00,97.57,97.58,97.57,97.575,87899998.0
2007-04-09 05:47:00,97.58,97.58,97.58,97.58,6400000.0
2007-04-09 05:48:00,97.58,97.58,97.58,97.58,7200000.0
2007-04-09 05:49:00,97.56,97.56,97.537,97.537,20000000.0
2007-04-09 05:50:00,97.57,97.58,97.56,97.56,42400000.0
2007-04-09 05:51:00,97.555,97.555,97.55,97.555,58400000.0
2007-04-09 05:52:00,97.56,97.57,97.555,97.57,72000000.0
2007-04-09 05:53:00,97.56,97.57,97.555,97.555,98399998.0
2007-04-09 05:54:00,97.555,97.57,97.55,97.56,141900003.0
2007-04-09 05:55:00,97.56,97.56,97.56,97.56,16000000.0
2007-04-09 05:56:00,97.565,97.565,97.56,97.565,84000000.0
2007-04-09 05:57:00,97.57,97.57,97.56,97.56,62399998.0
2007-04-09 05:58:00,97.56,97.56,97.56,97.56,59999997.0
2007-04-09 05:59:00,97.57,97.57,97.56,97.565,29599999.0
2007-04-09 06:00:00,97.565,97.565,97.555,97.565,116599999.0
2007-04-09 06:01:00,97.56,97.58,97.56,97.58,69600001.0
2007-04-09 06:02:00,97.58,97.58,97.56,97.565,72899999.0
2007-04-09 06:03:00,97.57,97.57,97.565,97.57,91000002.0
2007-04-09 06:04:00,97.57,97.57,97.565,97.57,12800000.0
2007-04-09 06:05:00,97.57,97.57,97.555,97.555,92800002.0
2007-04-09 06:06:00,97.519,97.542,97.519,97.542,239500004.0
2007-04-09 06:07:00,97.56,97.565,97.56,97.56,30399999.0
2007-04-09 06:08:00,97.565,97.565,97.55,97.55,144799998.0
2007-04-09 06:09:00,97.55,97.56,97.545,97.55,415899999.0
2007-04-09 06:10:00,97.55,97.55,97.55,97.55,103200000.0
2007-04-09 06:11:00,97.55,97.56,97.55,97.56,174400000.0
2007-04-09 06:12:00,97.56,97.56,97.555,97.555,63100000.0
2007-04-09 06:13:00,97.57,97.57,97.56,97.565,15200000.0
2007-04-09 06:14:00,97.565,97.57,97.555,97.56,27200000.0
2007-04-09 06:15:00,97.56,97.56,97.545,97.545,195599994.0
2007-04-09 06:16:00,97.545,97.545,97.545,97.545,134099998.0
2007-04-09 06:17:00,97.56,97.56,97.55,97.55,40200000.0
2007-04-09 06:18:00,97.545,97.55,97.535,97.55,207400002.0
2007-04-09 06:19:00,97.55,97.56,97.55,97.56,38200000.0
2007-04-09 06:20:00,97.56,97.56,97.555,97.555,45600000.0
2007-04-09 06:21:00,97.56,97.56,97.545,97.55,69900000.0
2007-04-09 06:22:00,97.55,97.55,97.545,97.545,24000001.0
2007-04-09 06:23:00,97.55,97.55,97.54,97.55,35999999.0
2007-04-09 06:24:00,97.55,97.55,97.545,97.55,65600003.0
2007-04-09 06:25:00,97.55,97.55,97.55,97.55,14400000.0
2007-04-09 06:26:00,97.55,97.55,97.545,97.545,66400001.0
2007-04-09 06:27:00,97.55,97.55,97.55,97.55,2400000.0
2007-04-09 06:28:00,97.55,97.55,97.545,97.55,12800000.0
2007-04-09 06:29:00,97.55,97.55,97.545,97.55,35200001.0
2007-04-09 06:30:00,97.51,97.536,97.5,97.52,146399995.0
2007-04-09 06:31:00,97.518,97.534,97.517,97.534,141900003.0
2007-04-09 06:32:00,97.525,97.529,97.513,97.527,180900000.0
2007-04-09 06:33:00,97.55,97.55,97.55,97.55,1600000.0
2007-04-09 06:34:00,97.55,97.55,97.55,97.55,4800000.0
2007-04-09 06:35:00,97.55,97.56,97.55,97.55,24800000.0
2007-04-09 06:36:00,97.55,97.55,97.55,97.55,43199998.0
2007-04-09 06:37:00,97.545,97.55,97.545,97.55,84699997.0
2007-04-09 06:38:00,97.55,97.555,97.545,97.545,155199999.0
2007-04-09 06:39:00,97.55,97.555,97.535,97.55,141499999.0
2007-04-09 06:40:00,97.55,97.55,97.55,97.55,4800000.0
2007-04-09 06:41:00,97.515,97.521,97.497,97.513,227599998.0
2007-04-09 06:42:00,97.533,97.533,97.519,97.525,192299997.0
2007-04-09 06:43:00,97.55,97.55,97.545,97.545,44000002.0
2007-04-09 06:44:00,97.545,97.55,97.545,97.55,44800002.0
2007-04-09 06:45:00,97.55,97.55,97.55,97.55,13600000.0
2007-04-09 06:46:00,97.545,97.55,97.545,97.55,20700000.0
2007-04-09 06:47:00,97.55,97.555,97.545,97.545,58399998.0
2007-04-09 06:48:00,97.545,97.55,97.525,97.545,121400000.0
2007-04-09 06:49:00,97.55,97.55,97.55,97.55,1600000.0
2007-04-09 06:50:00,97.55,97.55,97.55,97.55,800000.0
2007-04-09 06:51:00,97.56,97.56,97.55,97.55,35999999.0
2007-04-09 06:52:00,97.55,97.56,97.545,97.555,87599999.0
2007-04-09 06:53:00,97.56,97.56,97.545,97.545,79200000.0
2007-04-09 06:54:00,97.519,97.533,97.512,97.533,92800004.0
2007-04-09 06:55:00,97.55,97.55,97.53,97.54,106799996.0
2007-04-09 06:56:00,97.545,97.55,97.54,97.54,29600000.0
2007-04-09 06:57:00,97.54,97.55,97.535,97.55,34400000.0
2007-04-09 06:58:00,97.54,97.55,97.54,97.55,10400000.0
2007-04-09 06:59:00,97.55,97.55,97.54,97.54,18399999.0
2007-04-09 07:00:00,97.55,97.55,97.54,97.54,40799998.0
2007-04-09 07:01:00,97.525,97.525,97.512,97.512,171299995.0
2007-04-09 07:02:00,97.545,97.545,97.53,97.54,88799997.0
2007-04-09 07:03:00,97.545,97.545,97.54,97.54,139199998.0
2007-04-09 07:04:00,97.545,97.55,97.54,97.55,227999997.0
2007-04-09 07:05:00,97.555,97.555,97.55,97.55,17600000.0
2007-04-09 07:06:00,97.55,97.55,97.55,97.55,98399997.0
2007-04-09 07:07:00,97.55,97.55,97.55,97.55,48799998.0
2007-04-09 07:08:00,97.55,97.55,97.545,97.55,66400001.0
2007-04-09 07:09:00,97.545,97.55,97.545,97.55,24800001.0
2007-04-09 07:10:00,97.55,97.55,97.55,97.55,5600000.0
2007-04-09 07:11:00,97.55,97.55,97.55,97.55,9600000.0
2007-04-09 07:12:00,97.55,97.55,97.55,97.55,16000000.0
2007-04-09 07:13:00,97.555,97.555,97.55,97.55,24800000.0
2007-04-09 07:14:00,97.555,97.555,97.545,97.55,68800000.0
2007-04-09 07:15:00,97.55,97.55,97.55,97.55,4800000.0
2007-04-09 07:16:00,97.517,97.538,97.508,97.535,146399995.0
2007-04-09 07:17:00,97.55,97.555,97.55,97.555,51999998.0
2007-04-09 07:18:00,97.56,97.56,97.56,97.56,4000000.0
2007-04-09 07:19:00,97.541,97.541,97.519,97.541,164799992.0
2007-04-09 07:20:00,97.555,97.56,97.555,97.56,28800000.0
2007-04-09 07:21:00,97.56,97.57,97.555,97.56,77800002.0
2007-04-09 07:22:00,97.56,97.56,97.56,97.56,5600000.0
2007-04-09 07:23:00,97.517,97.535,97.517,97.528,83300001.0
2007-04-09 07:24:00,97.536,97.543,97.524,97.524,52800000.0
2007-04-09 07:25:00,97.56,97.56,97.56,97.56,42399999.0
2007-04-09 07:26:00,97.56,97.56,97.56,97.56,64799997.0
2007-04-09 07:27:00,97.56,97.56,97.56,97.56,139199994.0
2007-04-09 07:28:00,97.56,97.56,97.555,97.555,84500002.0
2007-04-09 07:29:00,97.555,97.56,97.54,97.54,53600000.0
2007-04-09 07:30:00,97.55,97.555,97.535,97.555,286699998.0
2007-04-09 07:31:00,97.545,97.56,97.545,97.56,79100002.0
2007-04-09 07:32:00,97.56,97.56,97.555,97.555,12800000.0
2007-04-09 07:33:00,97.55,97.555,97.545,97.55,96800001.0
2007-04-09 07:34:00,97.55,97.55,97.55,97.55,31199999.0
2007-04-09 07:35:00,97.55,97.55,97.53,97.53,141299999.0
2007-04-09 07:36:00,97.535,97.535,97.535,97.535,4000000.0
2007-04-09 07:37:00,97.535,97.545,97.53,97.53,23200000.0
2007-04-09 07:38:00,97.53,97.555,97.53,97.55,167200000.0
2007-04-09 07:39:00,97.545,97.545,97.53,97.54,171200001.0
2007-04-09 07:40:00,97.545,97.545,97.535,97.54,100000000.0
2007-04-09 07:41:00,97.535,97.54,97.535,97.535,60000000.0
2007-04-09 07:42:00,97.535,97.54,97.53,97.54,42400000.0
2007-04-09 07:43:00,97.54,97.54,97.525,97.53,114299999.0
2007-04-09 07:44:00,97.52,97.535,97.52,97.525,106299999.0
2007-04-09 07:45:00,97.53,97.53,97.525,97.53,25600000.0
2007-04-09 07:46:00,97.525,97.535,97.525,97.53,84699999.0
2007-04-09 07:47:00,97.53,97.535,97.525,97.535,156000000.0
2007-04-09 07:48:00,97.53,97.535,97.53,97.535,13600000.0
2007-04-09 07:49:00,97.53,97.535,97.525,97.53,40800000.0
2007-04-09 07:50:00,97.525,97.53,97.525,97.53,48799999.0
2007-04-09 07:51:00,97.535,97.54,97.53,97.53,49599999.0
2007-04-09 07:52:00,97.53,97.535,97.525,97.535,65800000.0
2007-04-09 07:53:00,97.53,97.535,97.515,97.525,112800003.0
2007-04-09 07:54:00,97.53,97.53,97.505,97.52,312799994.0
2007-04-09 07:55:00,97.515,97.535,97.495,97.5,272100003.0
2007-04-09 07:56:00,97.5,97.5,97.485,97.49,184000000.0
2007-04-09 07:57:00,97.49,97.495,97.485,97.495,159099998.0
2007-04-09 07:58:00,97.5,97.51,97.49,97.5,282099997.0
2007-04-09 07:59:00,97.51,97.51,97.49,97.5,151199996.0
2007-04-09 08:00:00,97.505,97.505,97.5,97.5,308799991.0
2007-04-09 08:01:00,97.5,97.5,97.495,97.5,31200000.0
2007-04-09 08:02:00,97.5,97.505,97.5,97.5,66399997.0
2007-04-09 08:03:00,97.51,97.51,97.485,97.49,180000004.0
2007-04-09 08:04:00,97.495,97.505,97.49,97.5,219899992.0
2007-04-09 08:05:00,97.5,97.5,97.485,97.5,139900003.0
2007-04-09 08:06:00,97.5,97.5,97.5,97.5,30400000.0
2007-04-09 08:07:00,97.505,97.505,97.5,97.5,46399999.0
2007-04-09 08:08:00,97.5,97.51,97.5,97.51,28799999.0
2007-04-09 08:09:00,97.51,97.51,97.495,97.5,101600004.0
2007-04-09 08:10:00,97.5,97.51,97.5,97.5,71199997.0
2007-04-09 08:11:00,97.505,97.535,97.505,97.525,349099992.0
2007-04-09 08:12:00,97.52,97.53,97.52,97.53,120799998.0
2007-04-09 08:13:00,97.53,97.53,97.52,97.525,136399994.0
2007-04-09 08:14:00,97.53,97.54,97.52,97.54,105599999.0
2007-04-09 08:15:00,97.54,97.56,97.54,97.56,79999999.0
2007-04-09 08:16:00,97.555,97.56,97.55,97.56,67200001.0
2007-04-09 08:17:00,97.555,97.555,97.545,97.545,140300004.0
2007-04-09 08:18:00,97.55,97.56,97.55,97.56,48799999.0
2007-04-09 08:19:00,97.555,97.555,97.55,97.555,32800000.0
2007-04-09 08:20:00,97.555,97.56,97.55,97.55,96800000.0
2007-04-09 08:21:00,97.55,97.55,97.54,97.55,116799998.0
2007-04-09 08:22:00,97.55,97.55,97.54,97.55,15200000.0
2007-04-09 08:23:00,97.545,97.555,97.525,97.55,53500000.0
2007-04-09 08:24:00,97.55,97.555,97.525,97.55,75799999.0
2007-04-09 08:25:00,97.545,97.555,97.545,97.555,113600000.0
2007-04-09 08:26:00,97.55,97.56,97.535,97.535,168600000.0
2007-04-09 08:27:00,97.535,97.545,97.53,97.54,180000000.0
2007-04-09 08:28:00,97.54,97.54,97.53,97.53,123199999.0
2007-04-09 08:29:00,97.535,97.535,97.53,97.53,29500000.0
2007-04-09 08:30:00,97.53,97.53,97.5,97.505,500299992.0
2007-04-09 08:31:00,97.515,97.53,97.5,97.5,281599996.0
2007-04-09 08:32:00,97.51,97.515,97.495,97.51,162499997.0
2007-04-09 08:33:00,97.505,97.505,97.48,97.495,165200001.0
2007-04-09 08:34:00,97.5,97.51,97.5,97.5,24800000.0
2007-04-09 08:35:00,97.5,97.5,97.495,97.5,126999998.0
2007-04-09 08:36:00,97.5,97.5,97.495,97.495,46299999.0
2007-04-09 08:37:00,97.495,97.495,97.49,97.49,56000000.0
2007-04-09 08:38:00,97.49,97.495,97.48,97.485,290400001.0
2007-04-09 08:39:00,97.48,97.49,97.48,97.485,191900001.0
2007-04-09 08:40:00,97.49,97.5,97.485,97.5,294499994.0
2007-04-09 08:41:00,97.495,97.495,97.48,97.48,219199996.0
2007-04-09 08:42:00,97.485,97.49,97.475,97.475,222400006.0
2007-04-09 08:43:00,97.475,97.485,97.475,97.48,256700001.0
2007-04-09 08:44:00,97.485,97.5,97.475,97.495,184699999.0
2007-04-09 08:45:00,97.49,97.49,97.485,97.49,81399998.0
2007-04-09 08:46:00,97.49,97.495,97.475,97.495,136400001.0
2007-04-09 08:47:00,97.49,97.5,97.49,97.5,133899996.0
2007-04-09 08:48:00,97.5,97.5,97.49,97.495,63999999.0
2007-04-09 08:49:00,97.49,97.51,97.49,97.505,125499998.0
2007-04-09 08:50:00,97.505,97.505,97.495,97.495,105600000.0
2007-04-09 08:51:00,97.5,97.51,97.495,97.51,183999999.0
2007-04-09 08:52:00,97.51,97.52,97.51,97.515,109600003.0
2007-04-09 08:53:00,97.515,97.52,97.51,97.515,214000009.0
2007-04-09 08:54:00,97.525,97.53,97.52,97.52,55200000.0
2007-04-09 08:55:00,97.52,97.525,97.52,97.52,53600000.0
2007-04-09 08:56:00,97.52,97.52,97.51,97.52,13600000.0
2007-04-09 08:57:00,97.52,97.52,97.515,97.515,41100001.0
2007-04-09 08:58:00,97.52,97.53,97.515,97.52,181799996.0
2007-04-09 08:59:00,97.52,97.53,97.515,97.525,250199996.0
2007-04-09 09:00:00,97.525,97.535,97.525,97.53,98399999.0
2007-04-09 09:01:00,97.535,97.535,97.53,97.53,30399999.0
2007-04-09 09:02:00,97.53,97.53,97.525,97.53,65600000.0
2007-04-09 09:03:00,97.525,97.525,97.5,97.51,203699998.0
2007-04-09 09:04:00,97.5,97.52,97.5,97.51,116299999.0
2007-04-09 09:05:00,97.51,97.51,97.495,97.5,284199995.0
2007-04-09 09:06:00,97.495,97.515,97.495,97.515,104600000.0
2007-04-09 09:07:00,97.515,97.515,97.5,97.505,268899994.0
2007-04-09 09:08:00,97.51,97.51,97.49,97.49,25600000.0
2007-04-09 09:09:00,97.49,97.495,97.49,97.49,135199993.0
2007-04-09 09:10:00,97.495,97.515,97.495,97.515,128899997.0
2007-04-09 09:11:00,97.51,97.51,97.5,97.505,103600001.0
2007-04-09 09:12:00,97.51,97.52,97.51,97.515,384199989.0
2007-04-09 09:13:00,97.515,97.53,97.515,97.53,294199992.0
2007-04-09 09:14:00,97.525,97.525,97.5,97.51,64799999.0
2007-04-09 09:15:00,97.5,97.505,97.495,97.5,154599999.0
2007-04-09 09:16:00,97.505,97.51,97.505,97.505,40599999.0
2007-04-09 09:17:00,97.515,97.515,97.515,97.515,18299999.0
2007-04-09 09:18:00,97.51,97.52,97.51,97.52,39199999.0
2007-04-09 09:19:00,97.515,97.525,97.515,97.52,268999995.0
2007-04-09 09:20:00,97.52,97.52,97.505,97.505,75499998.0
2007-04-09 09:21:00,97.51,97.515,97.51,97.51,40999999.0
2007-04-09 09:22:00,97.505,97.51,97.505,97.51,33500000.0
2007-04-09 09:23:00,97.515,97.515,97.515,97.515,28600000.0
2007-04-09 09:24:00,97.52,97.52,97.505,97.505,43500000.0
2007-04-09 09:25:00,97.467,97.491,97.465,97.483,226999998.0
2007-04-09 09:26:00,97.515,97.515,97.505,97.505,80299999.0
2007-04-09 09:27:00,97.51,97.51,97.51,97.51,8000000.0
2007-04-09 09:28:00,97.515,97.515,97.515,97.515,31400000.0
2007-04-09 09:29:00,97.515,97.515,97.5,97.5,129799997.0
2007-04-09 09:30:00,97.495,97.505,97.495,97.5,223300000.0
2007-04-09 09:31:00,97.5,97.5,97.495,97.5,79300000.0
2007-04-09 09:32:00,97.51,97.51,97.51,97.51,3200000.0
2007-04-09 09:33:00,97.51,97.51,97.505,97.51,30300000.0
2007-04-09 09:34:00,97.51,97.51,97.51,97.51,2400000.0
2007-04-09 09:35:00,97.51,97.51,97.485,97.5,25600000.0
2007-04-09 09:36:00,97.5,97.5,97.485,97.49,36700001.0
2007-04-09 09:37:00,97.49,97.5,97.49,97.49,25600000.0
2007-04-09 09:38:00,97.49,97.49,97.49,97.49,16000000.0
2007-04-09 09:39:00,97.495,97.5,97.485,97.495,166399996.0
2007-04-09 09:40:00,97.505,97.51,97.495,97.505,164699996.0
2007-04-09 09:41:00,97.505,97.51,97.505,97.505,77400000.0
2007-04-09 09:42:00,97.505,97.52,97.5,97.5,164499999.0
2007-04-09 09:43:00,97.5,97.51,97.5,97.51,354499988.0
2007-04-09 09:44:00,97.51,97.51,97.51,97.51,26400000.0
2007-04-09 09:45:00,97.515,97.53,97.51,97.53,42400000.0
2007-04-09 09:46:00,97.52,97.53,97.515,97.515,135900001.0
2007-04-09 09:47:00,97.515,97.53,97.515,97.53,115199999.0
2007-04-09 09:48:00,97.53,97.53,97.53,97.53,1600000.0
2007-04-09 09:49:00,97.53,97.53,97.525,97.525,30400000.0
2007-04-09 09:50:00,97.53,97.54,97.53,97.54,28799999.0
2007-04-09 09:51:00,97.535,97.535,97.535,97.535,18299999.0
2007-04-09 09:52:00,97.54,97.54,97.53,97.54,40799999.0
2007-04-09 09:53:00,97.54,97.54,97.54,97.54,18500000.0
2007-04-09 09:54:00,97.54,97.545,97.535,97.54,286299999.0
2007-04-09 09:55:00,97.54,97.54,97.535,97.535,11200000.0
2007-04-09 09:56:00,97.535,97.54,97.535,97.54,16000000.0
2007-04-09 09:57:00,97.54,97.54,97.52,97.52,40000001.0
2007-04-09 09:58:00,97.53,97.53,97.52,97.52,64000000.0
2007-04-09 09:59:00,97.525,97.525,97.52,97.525,113399999.0
2007-04-09 10:00:00,97.54,97.54,97.53,97.54,100299995.0
2007-04-09 10:01:00,97.54,97.545,97.535,97.545,31900000.0
2007-04-09 10:02:00,97.545,97.545,97.53,97.545,187699999.0
2007-04-09 10:03:00,97.55,97.55,97.54,97.54,38200000.0
2007-04-09 10:04:00,97.545,97.545,97.545,97.545,6400000.0
2007-04-09 10:05:00,97.545,97.55,97.54,97.545,183899994.0
2007-04-09 10:06:00,97.545,97.56,97.545,97.56,30700000.0
2007-04-09 10:07:00,97.56,97.57,97.555,97.57,72699999.0
2007-04-09 10:08:00,97.56,97.57,97.56,97.57,39199999.0
2007-04-09 10:09:00,97.555,97.555,97.519,97.519,123600002.0
2007-04-09 10:10:00,97.565,97.565,97.56,97.56,81199998.0
2007-04-09 10:11:00,97.56,97.565,97.56,97.56,101599999.0
2007-04-09 10:12:00,97.56,97.57,97.56,97.57,223200007.0
2007-04-09 10:13:00,97.565,97.575,97.565,97.57,81500000.0
2007-04-09 10:14:00,97.57,97.58,97.57,97.575,8800000.0
2007-04-09 10:15:00,97.549,97.558,97.524,97.544,207699998.0
2007-04-09 10:16:00,97.58,97.58,97.57,97.57,1600000.0
2007-04-09 10:17:00,97.57,97.57,97.57,97.57,800000.0
2007-04-09 10:18:00,97.58,97.59,97.57,97.58,8000000.0
2007-04-09 10:19:00,97.58,97.58,97.57,97.58,7200000.0
2007-04-09 10:20:00,97.57,97.58,97.57,97.58,72400000.0
2007-04-09 10:21:00,97.575,97.58,97.57,97.58,330700003.0
2007-04-09 10:22:00,97.585,97.59,97.58,97.585,262499991.0
2007-04-09 10:23:00,97.58,97.585,97.58,97.58,24000000.0
2007-04-09 10:24:00,97.575,97.6,97.57,97.595,231999998.0
2007-04-09 10:25:00,97.605,97.62,97.595,97.615,416999990.0
2007-04-09 10:26:00,97.615,97.615,97.605,97.61,431699993.0
2007-04-09 10:27:00,97.61,97.62,97.605,97.605,320099999.0
2007-04-09 10:28:00,97.605,97.61,97.6,97.605,96000002.0
2007-04-09 10:29:00,97.61,97.61,97.585,97.59,116600002.0
2007-04-09 10:30:00,97.59,97.61,97.585,97.585,216099994.0
2007-04-09 10:31:00,97.59,97.6,97.59,97.59,36800000.0
2007-04-09 10:32:00,97.6,97.6,97.585,97.59,229500005.0
2007-04-09 10:33:00,97.6,97.61,97.59,97.6,55199999.0
2007-04-09 10:34:00,97.6,97.61,97.6,97.605,165499999.0
2007-04-09 10:35:00,97.61,97.63,97.61,97.63,353599998.0
2007-04-09 10:36:00,97.63,97.63,97.62,97.62,22400000.0
2007-04-09 10:37:00,97.62,97.63,97.62,97.63,7200000.0
2007-04-09 10:38:00,97.615,97.62,97.605,97.62,172500002.0
2007-04-09 10:39:00,97.615,97.62,97.61,97.615,66100002.0
2007-04-09 10:40:00,97.61,97.615,97.605,97.615,136200002.0
2007-04-09 10:41:00,97.615,97.615,97.61,97.61,218500009.0
2007-04-09 10:42:00,97.61,97.62,97.61,97.615,124000002.0
2007-04-09 10:43:00,97.61,97.62,97.61,97.61,50399999.0
2007-04-09 10:44:00,97.61,97.615,97.585,97.6,218400005.0
2007-04-09 10:45:00,97.61,97.625,97.61,97.615,163000002.0
2007-04-09 10:46:00,97.615,97.63,97.6,97.625,130500002.0
2007-04-09 10:47:00,97.62,97.62,97.62,97.62,9600000.0
2007-04-09 10:48:00,97.62,97.63,97.615,97.625,37600000.0
2007-04-09 10:49:00,97.63,97.63,97.61,97.61,47199999.0
2007-04-09 10:50:00,97.61,97.615,97.59,97.595,121599999.0
2007-04-09 10:51:00,97.595,97.595,97.58,97.585,76399999.0
2007-04-09 10:52:00,97.59,97.59,97.57,97.585,72000000.0
2007-04-09 10:53:00,97.585,97.585,97.56,97.58,93500000.0
2007-04-09 10:54:00,97.575,97.59,97.575,97.59,157100002.0
2007-04-09 10:55:00,97.585,97.59,97.585,97.585,121600000.0
2007-04-09 10:56:00,97.59,97.6,97.575,97.6,53500000.0
2007-04-09 10:57:00,97.6,97.61,97.595,97.595,55200001.0
2007-04-09 10:58:00,97.6,97.61,97.59,97.595,157100004.0
2007-04-09 10:59:00,97.6,97.61,97.595,97.595,102400004.0
2007-04-09 11:00:00,97.605,97.61,97.605,97.61,17600000.0
2007-04-09 11:01:00,97.593,97.593,97.56,97.592,280700000.0
2007-04-09 11:02:00,97.605,97.61,97.595,97.595,105900001.0
2007-04-09 11:03:00,97.6,97.6,97.6,97.6,10400000.0
2007-04-09 11:04:00,97.6,97.6,97.6,97.6,1600000.0
2007-04-09 11:05:00,97.6,97.6,97.59,97.6,11200000.0
2007-04-09 11:06:00,97.6,97.6,97.58,97.58,40999999.0
2007-04-09 11:07:00,97.58,97.595,97.57,97.59,259499998.0
2007-04-09 11:08:00,97.59,97.59,97.585,97.585,40000000.0
2007-04-09 11:09:00,97.59,97.59,97.585,97.585,23200000.0
2007-04-09 11:10:00,97.59,97.61,97.585,97.595,135899999.0
2007-04-09 11:11:00,97.6,97.6,97.585,97.6,176100001.0
2007-04-09 11:12:00,97.6,97.6,97.595,97.6,153200002.0
2007-04-09 11:13:00,97.6,97.6,97.59,97.595,75999999.0
2007-04-09 11:14:00,97.59,97.6,97.585,97.59,104000000.0
2007-04-09 11:15:00,97.6,97.605,97.575,97.58,147000000.0
2007-04-09 11:16:00,97.575,97.58,97.565,97.58,100000000.0
2007-04-09 11:17:00,97.58,97.58,97.58,97.58,3200000.0
2007-04-09 11:18:00,97.57,97.57,97.555,97.56,123000000.0
2007-04-09 11:19:00,97.57,97.57,97.56,97.565,32800000.0
2007-04-09 11:20:00,97.57,97.58,97.565,97.565,36000001.0
2007-04-09 11:21:00,97.565,97.57,97.565,97.57,5600000.0
2007-04-09 11:22:00,97.57,97.57,97.56,97.57,20800000.0
2007-04-09 11:23:00,97.57,97.57,97.56,97.56,119199999.0
2007-04-09 11:24:00,97.56,97.57,97.555,97.555,64800001.0
2007-04-09 11:25:00,97.56,97.56,97.555,97.56,23200000.0
2007-04-09 11:26:00,97.56,97.56,97.555,97.555,24800001.0
2007-04-09 11:27:00,97.56,97.56,97.56,97.56,3000000.0
2007-04-09 11:28:00,97.56,97.57,97.56,97.565,63200000.0
2007-04-09 11:29:00,97.565,97.565,97.565,97.565,8000000.0
2007-04-09 11:30:00,97.56,97.57,97.56,97.57,47200002.0
2007-04-09 11:31:00,97.57,97.57,97.565,97.57,30400000.0
2007-04-09 11:32:00,97.565,97.57,97.565,97.57,4000000.0
2007-04-09 11:33:00,97.57,97.57,97.57,97.57,800000.0
2007-04-09 11:34:00,97.57,97.57,97.57,97.57,14400000.0
2007-04-09 11:35:00,97.57,97.57,97.56,97.56,65600002.0
2007-04-09 11:36:00,97.56,97.565,97.55,97.56,107200001.0
2007-04-09 11:37:00,97.56,97.575,97.56,97.57,120100000.0
2007-04-09 11:38:00,97.565,97.575,97.565,97.57,72799999.0
2007-04-09 11:39:00,97.565,97.575,97.565,97.575,48600000.0
2007-04-09 11:40:00,97.575,97.575,97.565,97.575,50400000.0
2007-04-09 11:41:00,97.57,97.575,97.57,97.57,111999997.0
2007-04-09 11:42:00,97.565,97.575,97.565,97.57,153999999.0
2007-04-09 11:43:00,97.575,97.58,97.575,97.575,38400000.0
2007-04-09 11:44:00,97.575,97.58,97.575,97.575,24000000.0
2007-04-09 11:45:00,97.575,97.575,97.575,97.575,4000000.0
2007-04-09 11:46:00,97.58,97.58,97.56,97.57,99500000.0
2007-04-09 11:47:00,97.565,97.57,97.56,97.56,124800003.0
2007-04-09 11:48:00,97.565,97.565,97.56,97.565,324900011.0
2007-04-09 11:49:00,97.565,97.57,97.56,97.57,11200000.0
2007-04-09 11:50:00,97.57,97.57,97.56,97.56,93700001.0
2007-04-09 11:51:00,97.56,97.565,97.555,97.56,100100003.0
2007-04-09 11:52:00,97.555,97.57,97.555,97.555,84000000.0
2007-04-09 11:53:00,97.565,97.58,97.56,97.58,60300000.0
2007-04-09 11:54:00,97.59,97.59,97.56,97.565,166400000.0
2007-04-09 11:55:00,97.57,97.575,97.555,97.57,158900002.0
2007-04-09 11:56:00,97.57,97.575,97.565,97.575,49100000.0
2007-04-09 11:57:00,97.575,97.575,97.57,97.575,459200021.0
2007-04-09 11:58:00,97.575,97.575,97.575,97.575,8000000.0
2007-04-09 11:59:00,97.57,97.58,97.565,97.575,236000001.0
2007-04-09 12:00:00,97.58,97.59,97.575,97.58,114299999.0
2007-04-09 12:01:00,97.58,97.585,97.58,97.585,102399995.0
2007-04-09 12:02:00,97.58,97.59,97.58,97.58,73599998.0
2007-04-09 12:03:00,97.58,97.58,97.57,97.57,35199998.0
2007-04-09 12:04:00,97.57,97.57,97.56,97.565,152799999.0
2007-04-09 12:05:00,97.565,97.57,97.565,97.57,6400000.0
2007-04-09 12:06:00,97.57,97.57,97.56,97.57,7200000.0
2007-04-09 12:07:00,97.57,97.57,97.565,97.565,85599999.0
2007-04-09 12:08:00,97.565,97.57,97.565,97.57,42400000.0
2007-04-09 12:09:00,97.57,97.57,97.56,97.56,99200001.0
2007-04-09 12:10:00,97.57,97.57,97.56,97.57,20000000.0
2007-04-09 12:11:00,97.57,97.57,97.57,97.57,21600000.0
2007-04-09 12:12:00,97.57,97.585,97.57,97.585,59100000.0
2007-04-09 12:13:00,97.58,97.58,97.58,97.58,98500001.0
2007-04-09 12:14:00,97.575,97.58,97.575,97.58,47100001.0
2007-04-09 12:15:00,97.58,97.58,97.57,97.57,154400003.0
2007-04-09 12:16:00,97.58,97.58,97.57,97.58,15200000.0
2007-04-09 12:17:00,97.575,97.58,97.575,97.58,81600003.0
2007-04-09 12:18:00,97.58,97.58,97.58,97.58,1600000.0
2007-04-09 12:19:00,97.585,97.63,97.585,97.615,298199998.0
2007-04-09 12:20:00,97.625,97.625,97.615,97.62,113899997.0
2007-04-09 12:21:00,97.615,97.63,97.615,97.625,165800001.0
2007-04-09 12:22:00,97.63,97.635,97.625,97.63,74299999.0
2007-04-09 12:23:00,97.62,97.63,97.62,97.63,29300001.0
2007-04-09 12:24:00,97.62,97.63,97.59,97.595,254199999.0
2007-04-09 12:25:00,97.595,97.595,97.575,97.58,72800000.0
2007-04-09 12:26:00,97.585,97.585,97.565,97.565,239300001.0
2007-04-09 12:27:00,97.57,97.585,97.56,97.585,179299999.0
2007-04-09 12:28:00,97.58,97.58,97.575,97.58,96800000.0
2007-04-09 12:29:00,97.58,97.58,97.575,97.58,87200000.0
2007-04-09 12:30:00,97.575,97.585,97.56,97.565,130499998.0
2007-04-09 12:31:00,97.57,97.57,97.57,97.57,39000000.0
2007-04-09 12:32:00,97.575,97.58,97.57,97.58,42400000.0
2007-04-09 12:33:00,97.57,97.575,97.57,97.57,38400000.0
2007-04-09 12:34:00,97.575,97.575,97.57,97.57,20000000.0
2007-04-09 12:35:00,97.575,97.575,97.56,97.57,94400000.0
2007-04-09 12:36:00,97.57,97.58,97.565,97.58,92000000.0
2007-04-09 12:37:00,97.547,97.562,97.529,97.562,347100000.0
2007-04-09 12:38:00,97.562,97.57,97.553,97.553,412799999.0
2007-04-09 12:39:00,97.58,97.585,97.575,97.585,20000000.0
2007-04-09 12:40:00,97.56,97.576,97.527,97.527,91200000.0
2007-04-09 12:41:00,97.58,97.58,97.58,97.58,24000000.0
2007-04-09 12:42:00,97.58,97.58,97.58,97.58,4000000.0
2007-04-09 12:43:00,97.585,97.585,97.585,97.585,4000000.0
2007-04-09 12:44:00,97.595,97.61,97.59,97.61,159299997.0
2007-04-09 12:45:00,97.61,97.61,97.6,97.605,113200004.0
2007-04-09 12:46:00,97.6,97.615,97.6,97.605,259700000.0
2007-04-09 12:47:00,97.605,97.605,97.595,97.595,69400000.0
2007-04-09 12:48:00,97.6,97.6,97.58,97.585,230800000.0
2007-04-09 12:49:00,97.585,97.585,97.585,97.585,52000000.0
2007-04-09 12:50:00,97.585,97.585,97.585,97.585,36000000.0
2007-04-09 12:51:00,97.585,97.585,97.585,97.585,16000000.0
2007-04-09 12:52:00,97.585,97.59,97.585,97.59,37600000.0
2007-04-09 12:53:00,97.59,97.59,97.58,97.58,118399996.0
2007-04-09 12:54:00,97.58,97.585,97.57,97.585,133100001.0
2007-04-09 12:55:00,97.562,97.562,97.535,97.552,350299991.0
2007-04-09 12:56:00,97.585,97.585,97.575,97.58,20000000.0
2007-04-09 12:57:00,97.585,97.59,97.585,97.585,12000000.0
2007-04-09 12:58:00,97.585,97.585,97.56,97.56,166200003.0
2007-04-09 12:59:00,97.56,97.59,97.56,97.57,39200000.0
2007-04-09 13:00:00,97.58,97.58,97.58,97.58,8000000.0
2007-04-09 13:01:00,97.58,97.585,97.58,97.58,45599999.0
2007-04-09 13:02:00,97.58,97.585,97.57,97.57,131700003.0
2007-04-09 13:03:00,97.575,97.59,97.575,97.585,68800000.0
2007-04-09 13:04:00,97.58,97.59,97.56,97.58,366000001.0
2007-04-09 13:05:00,97.58,97.585,97.57,97.58,163200001.0
2007-04-09 13:06:00,97.58,97.585,97.57,97.57,202599999.0
2007-04-09 13:07:00,97.58,97.58,97.55,97.555,83200000.0
2007-04-09 13:08:00,97.555,97.56,97.555,97.555,20600000.0
2007-04-09 13:09:00,97.56,97.565,97.56,97.56,73799999.0
2007-04-09 13:10:00,97.565,97.565,97.55,97.56,54400000.0
2007-04-09 13:11:00,97.56,97.56,97.56,97.56,76000000.0
2007-04-09 13:12:00,97.56,97.56,97.555,97.555,175199994.0
2007-04-09 13:13:00,97.555,97.555,97.55,97.55,20000000.0
2007-04-09 13:14:00,97.55,97.56,97.55,97.55,46400000.0
2007-04-09 13:15:00,97.545,97.555,97.545,97.555,22400001.0
2007-04-09 13:16:00,97.56,97.56,97.54,97.54,14400000.0
2007-04-09 13:17:00,97.54,97.555,97.535,97.535,229299999.0
2007-04-09 13:18:00,97.535,97.545,97.525,97.53,179800002.0
2007-04-09 13:19:00,97.52,97.54,97.52,97.54,64200000.0
2007-04-09 13:20:00,97.54,97.55,97.54,97.55,39200000.0
2007-04-09 13:21:00,97.55,97.55,97.55,97.55,19200000.0
2007-04-09 13:22:00,97.505,97.534,97.505,97.524,140000000.0
2007-04-09 13:23:00,97.55,97.55,97.545,97.545,20000000.0
2007-04-09 13:24:00,97.55,97.55,97.55,97.55,4800000.0
2007-04-09 13:25:00,97.55,97.555,97.55,97.55,79199997.0
2007-04-09 13:26:00,97.555,97.555,97.55,97.55,32000000.0
2007-04-09 13:27:00,97.545,97.58,97.545,97.56,241500002.0
2007-04-09 13:28:00,97.56,97.56,97.555,97.56,96800000.0
2007-04-09 13:29:00,97.56,97.565,97.545,97.55,97499999.0
2007-04-09 13:30:00,97.55,97.56,97.545,97.55,262299996.0
2007-04-09 13:31:00,97.555,97.555,97.555,97.555,56599998.0
2007-04-09 13:32:00,97.555,97.56,97.555,97.555,42799999.0
2007-04-09 13:33:00,97.565,97.565,97.565,97.565,4000000.0
2007-04-09 13:34:00,97.56,97.565,97.55,97.55,158899995.0
2007-04-09 13:35:00,97.55,97.55,97.5,97.51,385299995.0
2007-04-09 13:36:00,97.51,97.52,97.505,97.51,367799999.0
2007-04-09 13:37:00,97.51,97.51,97.51,97.51,32000000.0
2007-04-09 13:38:00,97.51,97.525,97.51,97.515,166399998.0
2007-04-09 13:39:00,97.52,97.52,97.5,97.515,324599999.0
2007-04-09 13:40:00,97.51,97.525,97.505,97.525,161500000.0
2007-04-09 13:41:00,97.525,97.535,97.52,97.53,246400000.0
2007-04-09 13:42:00,97.54,97.545,97.535,97.54,74400000.0
2007-04-09 13:43:00,97.535,97.54,97.525,97.525,193399996.0
2007-04-09 13:44:00,97.525,97.525,97.52,97.52,242299998.0
2007-04-09 13:45:00,97.52,97.555,97.52,97.55,289399996.0
2007-04-09 13:46:00,97.56,97.57,97.545,97.55,346999993.0
2007-04-09 13:47:00,97.55,97.57,97.55,97.565,206599997.0
2007-04-09 13:48:00,97.565,97.565,97.545,97.55,254399994.0
2007-04-09 13:49:00,97.555,97.56,97.555,97.56,12000000.0
2007-04-09 13:50:00,97.56,97.56,97.555,97.56,34400000.0
2007-04-09 13:51:00,97.56,97.56,97.545,97.55,259000000.0
2007-04-09 13:52:00,97.555,97.565,97.555,97.56,56499999.0
2007-04-09 13:53:00,97.54,97.545,97.529,97.535,188600003.0
2007-04-09 13:54:00,97.565,97.565,97.56,97.56,20000000.0
2007-04-09 13:55:00,97.57,97.57,97.57,97.57,1600000.0
2007-04-09 13:56:00,97.565,97.57,97.56,97.565,256999998.0
2007-04-09 13:57:00,97.565,97.565,97.56,97.565,37499999.0
2007-04-09 13:58:00,97.565,97.575,97.565,97.57,172499995.0
2007-04-09 13:59:00,97.57,97.575,97.57,97.57,102199996.0
2007-04-09 14:00:00,97.565,97.575,97.555,97.56,286199997.0
2007-04-09 14:01:00,97.565,97.575,97.565,97.575,196600000.0
2007-04-09 14:02:00,97.575,97.585,97.555,97.555,290500002.0
2007-04-09 14:03:00,97.565,97.565,97.545,97.545,136199997.0
2007-04-09 14:04:00,97.55,97.555,97.535,97.54,189099999.0
2007-04-09 14:05:00,97.54,97.54,97.52,97.52,151999996.0
2007-04-09 14:06:00,97.515,97.52,97.48,97.485,476599995.0
2007-04-09 14:07:00,97.49,97.495,97.49,97.49,68799998.0
2007-04-09 14:08:00,97.49,97.51,97.49,97.51,140699996.0
2007-04-09 14:09:00,97.495,97.535,97.495,97.53,458599998.0
2007-04-09 14:10:00,97.52,97.53,97.52,97.525,176399997.0
2007-04-09 14:11:00,97.525,97.53,97.525,97.525,149199996.0
2007-04-09 14:12:00,97.525,97.535,97.52,97.535,87699997.0
2007-04-09 14:13:00,97.535,97.535,97.505,97.505,224599999.0
2007-04-09 14:14:00,97.505,97.51,97.49,97.51,66999999.0
2007-04-09 14:15:00,97.51,97.515,97.505,97.51,123599997.0
2007-04-09 14:16:00,97.51,97.51,97.51,97.51,27199999.0
2007-04-09 14:17:00,97.51,97.51,97.5,97.505,121999997.0
2007-04-09 14:18:00,97.505,97.51,97.495,97.505,329800003.0
2007-04-09 14:19:00,97.5,97.5,97.485,97.49,59100000.0
2007-04-09 14:20:00,97.485,97.49,97.475,97.48,169300007.0
2007-04-09 14:21:00,97.48,97.5,97.48,97.5,89600001.0
2007-04-09 14:22:00,97.495,97.5,97.485,97.495,217099999.0
2007-04-09 14:23:00,97.505,97.52,97.505,97.515,84800000.0
2007-04-09 14:24:00,97.52,97.52,97.515,97.515,10800000.0
2007-04-09 14:25:00,97.51,97.515,97.51,97.515,130700004.0
2007-04-09 14:26:00,97.515,97.525,97.51,97.52,282600002.0
2007-04-09 14:27:00,97.52,97.54,97.52,97.53,27200000.0
2007-04-09 14:28:00,97.53,97.54,97.525,97.53,293600002.0
2007-04-09 14:29:00,97.53,97.53,97.525,97.53,29200000.0
2007-04-09 14:30:00,97.53,97.535,97.515,97.53,464000003.0
2007-04-09 14:31:00,97.53,97.545,97.52,97.535,536999993.0
2007-04-09 14:32:00,97.535,97.54,97.525,97.53,310700000.0
2007-04-09 14:33:00,97.53,97.535,97.525,97.525,36800000.0
2007-04-09 14:34:00,97.525,97.53,97.525,97.525,29600000.0
2007-04-09 14:35:00,97.499,97.516,97.478,97.478,92800001.0
2007-04-09 14:36:00,97.53,97.53,97.525,97.525,10400000.0
2007-04-09 14:37:00,97.525,97.525,97.51,97.51,152600000.0
2007-04-09 14:38:00,97.51,97.515,97.51,97.515,281099997.0
2007-04-09 14:39:00,97.51,97.52,97.51,97.52,128100002.0
2007-04-09 14:40:00,97.52,97.52,97.495,97.5,149099997.0
2007-04-09 14:41:00,97.495,97.5,97.495,97.5,77199996.0
2007-04-09 14:42:00,97.49,97.5,97.49,97.5,110099998.0
2007-04-09 14:43:00,97.5,97.515,97.495,97.51,141199995.0
2007-04-09 14:44:00,97.51,97.515,97.505,97.505,100399997.0
2007-04-09 14:45:00,97.51,97.515,97.495,97.5,544699988.0
2007-04-09 14:46:00,97.5,97.505,97.485,97.49,302399993.0
2007-04-09 14:47:00,97.49,97.49,97.45,97.45,634500007.0
2007-04-09 14:48:00,97.45,97.45,97.405,97.405,642399996.0
2007-04-09 14:49:00,97.405,97.42,97.395,97.41,490200016.0
2007-04-09 14:50:00,97.41,97.41,97.395,97.4,256300002.0
2007-04-09 14:51:00,97.405,97.41,97.395,97.395,155500001.0
2007-04-09 14:52:00,97.4,97.41,97.4,97.41,85599999.0
2007-04-09 14:53:00,97.41,97.425,97.405,97.42,364400000.0
2007-04-09 14:54:00,97.415,97.425,97.39,97.39,283399995.0
2007-04-09 14:55:00,97.375,97.39,97.37,97.375,292800000.0
2007-04-09 14:56:00,97.38,97.385,97.37,97.375,387399989.0
2007-04-09 14:57:00,97.375,97.395,97.37,97.385,378299992.0
2007-04-09 14:58:00,97.39,97.405,97.39,97.4,207600002.0
2007-04-09 14:59:00,97.405,97.405,97.375,97.375,552000004.0
2007-04-09 15:00:00,97.39,97.395,97.375,97.39,377499996.0
2007-04-09 15:01:00,97.39,97.4,97.39,97.395,191200002.0
2007-04-09 15:02:00,97.4,97.4,97.39,97.39,14400000.0
2007-04-09 15:03:00,97.39,97.4,97.39,97.4,247099993.0
2007-04-09 15:04:00,97.4,97.4,97.39,97.39,63999999.0
2007-04-09 15:05:00,97.4,97.4,97.355,97.37,122899999.0
2007-04-09 15:06:00,97.375,97.38,97.37,97.38,206899996.0
2007-04-09 15:07:00,97.38,97.385,97.37,97.385,190499997.0
2007-04-09 15:08:00,97.38,97.39,97.38,97.38,210799996.0
2007-04-09 15:09:00,97.38,97.38,97.365,97.375,546199989.0
2007-04-09 15:10:00,97.38,97.385,97.375,97.375,235599996.0
2007-04-09 15:11:00,97.375,97.395,97.375,97.395,185099997.0
2007-04-09 15:12:00,97.395,97.4,97.385,97.395,390899994.0
2007-04-09 15:13:00,97.395,97.4,97.39,97.39,168400001.0
2007-04-09 15:14:00,97.39,97.405,97.385,97.4,286400007.0
2007-04-09 15:15:00,97.4,97.4,97.385,97.385,120000000.0
2007-04-09 15:16:00,97.39,97.39,97.38,97.39,220800000.0
2007-04-09 15:17:00,97.39,97.395,97.385,97.39,159099998.0
2007-04-09 15:18:00,97.39,97.4,97.39,97.395,138900000.0
2007-04-09 15:19:00,97.4,97.405,97.39,97.39,328800000.0
2007-04-09 15:20:00,97.39,97.4,97.38,97.38,303999996.0
2007-04-09 15:21:00,97.38,97.38,97.375,97.38,80099999.0
2007-04-09 15:22:00,97.375,97.4,97.375,97.38,57500000.0
2007-04-09 15:23:00,97.37,97.38,97.37,97.37,70399997.0
2007-04-09 15:24:00,97.38,97.39,97.37,97.39,205499994.0
2007-04-09 15:25:00,97.39,97.39,97.385,97.39,105300000.0
2007-04-09 15:26:00,97.39,97.39,97.375,97.375,120599998.0
2007-04-09 15:27:00,97.38,97.395,97.37,97.395,304200000.0
2007-04-09 15:28:00,97.4,97.435,97.4,97.435,481599999.0
2007-04-09 15:29:00,97.435,97.44,97.415,97.415,248900002.0
2007-04-09 15:30:00,97.42,97.42,97.4,97.405,47200000.0
2007-04-09 15:31:00,97.405,97.41,97.405,97.41,16800000.0
2007-04-09 15:32:00,97.41,97.41,97.405,97.41,35900000.0
2007-04-09 15:33:00,97.41,97.43,97.405,97.43,242799995.0
2007-04-09 15:34:00,97.43,97.43,97.42,97.42,16000000.0
2007-04-09 15:35:00,97.42,97.435,97.42,97.43,132600000.0
2007-04-09 15:36:00,97.43,97.43,97.425,97.43,62400000.0
2007-04-09 15:37:00,97.425,97.43,97.425,97.43,147199998.0
2007-04-09 15:38:00,97.43,97.445,97.425,97.43,389699995.0
2007-04-09 15:39:00,97.425,97.44,97.425,97.44,285800001.0
2007-04-09 15:40:00,97.445,97.445,97.435,97.435,90400000.0
2007-04-09 15:41:00,97.435,97.435,97.425,97.435,85399997.0
2007-04-09 15:42:00,97.435,97.44,97.435,97.44,52000000.0
2007-04-09 15:43:00,97.44,97.445,97.43,97.43,77599999.0
2007-04-09 15:44:00,97.43,97.44,97.43,97.43,44800000.0
2007-04-09 15:45:00,97.43,97.43,97.42,97.43,147799998.0
2007-04-09 15:46:00,97.42,97.43,97.42,97.43,316399991.0
2007-04-09 15:47:00,97.44,97.44,97.435,97.435,254400000.0
2007-04-09 15:48:00,97.435,97.44,97.43,97.43,345599995.0
2007-04-09 15:49:00,97.43,97.43,97.43,97.43,6400000.0
2007-04-09 15:50:00,97.43,97.45,97.43,97.45,138399999.0
2007-04-09 15:51:00,97.445,97.445,97.43,97.435,219500003.0
2007-04-09 15:52:00,97.43,97.45,97.43,97.435,293499999.0
2007-04-09 15:53:00,97.435,97.44,97.425,97.435,235200002.0
2007-04-09 15:54:00,97.44,97.445,97.425,97.435,431800011.0
2007-04-09 15:55:00,97.44,97.44,97.405,97.41,674699994.0
2007-04-09 15:56:00,97.415,97.42,97.4,97.42,583799997.0
2007-04-09 15:57:00,97.415,97.43,97.37,97.41,530300000.0
2007-04-09 15:58:00,97.415,97.425,97.41,97.41,385099996.0
2007-04-09 15:59:00,97.415,97.43,97.41,97.42,324899999.0
2007-04-09 16:00:00,97.42,97.44,97.41,97.44,145600001.0
2007-04-09 16:01:00,97.44,97.45,97.43,97.445,179100002.0
2007-04-09 16:02:00,97.435,97.445,97.42,97.43,321400003.0
2007-04-09 16:03:00,97.43,97.44,97.42,97.42,199999998.0
2007-04-09 16:04:00,97.42,97.43,97.415,97.43,166900000.0
2007-04-09 16:05:00,97.42,97.43,97.41,97.42,217700000.0
2007-04-09 16:06:00,97.41,97.42,97.41,97.415,24000000.0
2007-04-09 16:07:00,97.42,97.44,97.42,97.43,313499997.0
2007-04-09 16:08:00,97.425,97.43,97.42,97.43,243199995.0
2007-04-09 16:09:00,97.43,97.435,97.43,97.435,104699999.0
2007-04-09 16:10:00,97.44,97.455,97.44,97.44,339700003.0
2007-04-09 16:11:00,97.445,97.46,97.44,97.445,256399995.0
2007-04-09 16:12:00,97.45,97.48,97.45,97.48,169100000.0
2007-04-09 16:13:00,97.475,97.475,97.45,97.45,172799999.0
2007-04-09 16:14:00,97.455,97.46,97.445,97.455,197499998.0
2007-04-09 16:15:00,97.455,97.46,97.45,97.45,183200000.0
2007-04-09 16:16:00,97.445,97.45,97.44,97.44,202200001.0
2007-04-09 16:17:00,97.44,97.44,97.44,97.44,145600005.0
2007-04-09 16:18:00,97.44,97.49,97.435,97.49,306699998.0
2007-04-09 16:19:00,97.49,97.505,97.48,97.495,281199999.0
2007-04-09 16:20:00,97.495,97.5,97.475,97.48,268499999.0
2007-04-09 16:21:00,97.48,97.48,97.47,97.47,127699997.0
2007-04-09 16:22:00,97.47,97.47,97.455,97.46,226400001.0
2007-04-09 16:23:00,97.46,97.46,97.43,97.43,349300007.0
2007-04-09 16:24:00,97.44,97.46,97.44,97.46,267700002.0
2007-04-09 16:25:00,97.455,97.48,97.45,97.46,463799997.0
2007-04-09 16:26:00,97.455,97.48,97.455,97.47,232400000.0
2007-04-09 16:27:00,97.46,97.47,97.455,97.46,126099997.0
2007-04-09 16:28:00,97.46,97.465,97.45,97.455,177600000.0
2007-04-09 16:29:00,97.45,97.465,97.45,97.455,253799997.0
2007-04-09 16:30:00,97.46,97.46,97.46,97.46,36000000.0
2007-04-09 16:31:00,97.465,97.465,97.455,97.46,144000000.0
2007-04-09 16:32:00,97.46,97.465,97.445,97.45,281300001.0
2007-04-09 16:33:00,97.445,97.45,97.445,97.45,60800000.0
2007-04-09 16:34:00,97.45,97.45,97.42,97.435,137899998.0
2007-04-09 16:35:00,97.43,97.43,97.425,97.43,134100005.0
2007-04-09 16:36:00,97.43,97.43,97.425,97.43,32000000.0
2007-04-09 16:37:00,97.425,97.43,97.415,97.42,79900000.0
2007-04-09 16:38:00,97.42,97.43,97.395,97.41,311800002.0
2007-04-09 16:39:00,97.41,97.42,97.405,97.405,56100001.0
2007-04-09 16:40:00,97.41,97.41,97.39,97.4,198299998.0
2007-04-09 16:41:00,97.39,97.4,97.38,97.395,177500002.0
2007-04-09 16:42:00,97.385,97.4,97.385,97.395,225799992.0
2007-04-09 16:43:00,97.39,97.4,97.385,97.39,324800010.0
2007-04-09 16:44:00,97.39,97.4,97.385,97.385,189099994.0
2007-04-09 16:45:00,97.385,97.4,97.365,97.365,586699998.0
2007-04-09 16:46:00,97.365,97.38,97.36,97.365,338800010.0
2007-04-09 16:47:00,97.36,97.37,97.355,97.37,76699999.0
2007-04-09 16:48:00,97.37,97.395,97.37,97.395,302099994.0
2007-04-09 16:49:00,97.39,97.4,97.39,97.4,302199989.0
2007-04-09 16:50:00,97.395,97.395,97.385,97.39,220899994.0
2007-04-09 16:51:00,97.395,97.395,97.385,97.395,183600000.0
2007-04-09 16:52:00,97.395,97.395,97.385,97.385,197000004.0
2007-04-09 16:53:00,97.39,97.39,97.39,97.39,31200000.0
2007-04-09 16:54:00,97.39,97.395,97.39,97.39,225400000.0
2007-04-09 16:55:00,97.39,97.39,97.38,97.38,263699993.0
2007-04-09 16:56:00,97.385,97.385,97.375,97.375,277099997.0
2007-04-09 16:57:00,97.38,97.39,97.37,97.37,304699996.0
2007-04-09 16:58:00,97.375,97.375,97.37,97.37,101600000.0
2007-04-09 16:59:00,97.38,97.38,97.36,97.375,163199996.0
2007-04-09 17:00:00,97.39,97.4,97.375,97.385,390399998.0
2007-04-09 17:01:00,97.39,97.395,97.38,97.39,290399989.0
2007-04-09 17:02:00,97.39,97.42,97.37,97.405,427099993.0
2007-04-09 17:03:00,97.405,97.41,97.39,97.405,115400000.0
2007-04-09 17:04:00,97.395,97.405,97.395,97.405,24000000.0
2007-04-09 17:05:00,97.4,97.405,97.39,97.405,190200001.0
2007-04-09 17:06:00,97.4,97.4,97.395,97.395,160000000.0
2007-04-09 17:07:00,97.395,97.4,97.39,97.395,112799999.0
2007-04-09 17:08:00,97.395,97.405,97.39,97.405,103999998.0
2007-04-09 17:09:00,97.4,97.405,97.4,97.405,73599997.0
2007-04-09 17:10:00,97.4,97.405,97.395,97.4,73600000.0
2007-04-09 17:11:00,97.4,97.415,97.4,97.4,150299998.0
2007-04-09 17:12:00,97.405,97.415,97.4,97.4,194399999.0
2007-04-09 17:13:00,97.4,97.4,97.395,97.395,173600000.0
2007-04-09 17:14:00,97.395,97.395,97.385,97.385,252599995.0
2007-04-09 17:15:00,97.39,97.41,97.385,97.4,95100000.0
2007-04-09 17:16:00,97.4,97.41,97.4,97.4,57099998.0
2007-04-09 17:17:00,97.41,97.41,97.41,97.41,800000.0
2007-04-09 17:18:00,97.41,97.415,97.4,97.4,128400000.0
2007-04-09 17:19:00,97.4,97.41,97.395,97.405,251899999.0
2007-04-09 17:20:00,97.4,97.4,97.38,97.38,178399995.0
2007-04-09 17:21:00,97.39,97.39,97.385,97.39,55200000.0
2007-04-09 17:22:00,97.39,97.39,97.38,97.39,27199999.0
2007-04-09 17:23:00,97.385,97.39,97.385,97.39,4800000.0
2007-04-09 17:24:00,97.39,97.39,97.39,97.39,4000000.0
2007-04-09 17:25:00,97.39,97.4,97.39,97.4,14400000.0
2007-04-09 17:26:00,97.395,97.395,97.39,97.395,139700003.0
2007-04-09 17:27:00,97.395,97.4,97.385,97.4,306300006.0
2007-04-09 17:28:00,97.4,97.41,97.4,97.4,148000001.0
2007-04-09 17:29:00,97.4,97.41,97.395,97.4,96800000.0
2007-04-09 17:30:00,97.4,97.4,97.395,97.395,18400000.0
2007-04-09 17:31:00,97.395,97.395,97.38,97.38,271200001.0
2007-04-09 17:32:00,97.38,97.385,97.38,97.385,42499999.0
2007-04-09 17:33:00,97.385,97.39,97.38,97.385,83600003.0
2007-04-09 17:34:00,97.39,97.4,97.39,97.395,180799996.0
2007-04-09 17:35:00,97.4,97.4,97.4,97.4,4000000.0
2007-04-09 17:36:00,97.4,97.41,97.4,97.4,156799995.0
2007-04-09 17:37:00,97.4,97.4,97.4,97.4,10400000.0
2007-04-09 17:38:00,97.4,97.4,97.4,97.4,6400000.0
2007-04-09 17:39:00,97.39,97.4,97.39,97.39,59999999.0
2007-04-09 17:40:00,97.39,97.39,97.375,97.385,171199996.0
2007-04-09 17:41:00,97.385,97.385,97.37,97.375,153999997.0
2007-04-09 17:42:00,97.38,97.38,97.365,97.365,24000000.0
2007-04-09 17:43:00,97.37,97.375,97.365,97.37,103199999.0
2007-04-09 17:44:00,97.365,97.37,97.355,97.37,254700003.0
2007-04-09 17:45:00,97.365,97.37,97.35,97.37,287400008.0
2007-04-09 17:46:00,97.37,97.37,97.365,97.37,5600000.0
2007-04-09 17:47:00,97.37,97.38,97.355,97.37,33600000.0
2007-04-09 17:48:00,97.37,97.37,97.36,97.36,195200002.0
2007-04-09 17:49:00,97.36,97.365,97.35,97.365,230499996.0
2007-04-09 17:50:00,97.365,97.365,97.355,97.36,188899999.0
2007-04-09 17:51:00,97.36,97.37,97.355,97.37,270399998.0
2007-04-09 17:52:00,97.37,97.37,97.36,97.37,104800000.0
2007-04-09 17:53:00,97.36,97.37,97.36,97.37,120400000.0
2007-04-09 17:54:00,97.37,97.375,97.355,97.36,394300004.0
2007-04-09 17:55:00,97.36,97.365,97.36,97.36,178099996.0
2007-04-09 17:56:00,97.355,97.36,97.355,97.36,82300000.0
2007-04-09 17:57:00,97.36,97.36,97.355,97.355,26500000.0
2007-04-09 17:58:00,97.36,97.36,97.36,97.36,47199999.0
2007-04-09 17:59:00,97.36,97.36,97.36,97.36,11200000.0
2007-04-09 18:00:00,97.37,97.385,97.37,97.385,186800001.0
2007-04-09 18:01:00,97.385,97.385,97.375,97.38,144000000.0
2007-04-09 18:02:00,97.38,97.38,97.375,97.38,135200000.0
2007-04-09 18:03:00,97.375,97.375,97.37,97.37,70400001.0
2007-04-09 18:04:00,97.37,97.37,97.36,97.365,73600001.0
2007-04-09 18:05:00,97.36,97.36,97.36,97.36,16800000.0
2007-04-09 18:06:00,97.365,97.38,97.365,97.375,171299998.0
2007-04-09 18:07:00,97.375,97.38,97.37,97.38,49999999.0
2007-04-09 18:08:00,97.375,97.38,97.365,97.365,119999998.0
2007-04-09 18:09:00,97.375,97.375,97.36,97.36,103699997.0
2007-04-09 18:10:00,97.37,97.375,97.37,97.375,97099999.0
2007-04-09 18:11:00,97.375,97.375,97.37,97.37,57599999.0
2007-04-09 18:12:00,97.37,97.37,97.37,97.37,39199998.0
2007-04-09 18:13:00,97.37,97.375,97.37,97.375,17600000.0
2007-04-09 18:14:00,97.37,97.37,97.35,97.35,298399997.0
2007-04-09 18:15:00,97.36,97.37,97.355,97.37,78400000.0
2007-04-09 18:16:00,97.37,97.37,97.36,97.36,52000000.0
2007-04-09 18:17:00,97.36,97.36,97.345,97.345,134300000.0
2007-04-09 18:18:00,97.35,97.35,97.34,97.345,67199999.0
2007-04-09 18:19:00,97.345,97.345,97.34,97.345,62399997.0
2007-04-09 18:20:00,97.345,97.35,97.335,97.35,116199998.0
2007-04-09 18:21:00,97.35,97.355,97.35,97.35,68800000.0
2007-04-09 18:22:00,97.35,97.35,97.34,97.34,58399999.0
2007-04-09 18:23:00,97.34,97.34,97.315,97.315,376000001.0
2007-04-09 18:24:00,97.33,97.33,97.32,97.32,8800000.0
2007-04-09 18:25:00,97.33,97.33,97.315,97.315,83499999.0
2007-04-09 18:26:00,97.325,97.325,97.32,97.32,61000000.0
2007-04-09 18:27:00,97.32,97.32,97.32,97.32,64799997.0
2007-04-09 18:28:00,97.32,97.32,97.295,97.3,53600000.0
2007-04-09 18:29:00,97.3,97.3,97.245,97.265,414100000.0
2007-04-09 18:30:00,97.26,97.26,97.21,97.23,658099996.0
2007-04-09 18:31:00,97.23,97.26,97.23,97.255,331400005.0
2007-04-09 18:32:00,97.255,97.26,97.245,97.26,213599997.0
2007-04-09 18:33:00,97.26,97.265,97.24,97.255,403300005.0
2007-04-09 18:34:00,97.25,97.26,97.24,97.26,272000002.0
2007-04-09 18:35:00,97.26,97.26,97.245,97.26,48000000.0
2007-04-09 18:36:00,97.245,97.27,97.245,97.26,48000000.0
2007-04-09 18:37:00,97.26,97.27,97.255,97.255,68800000.0
2007-04-09 18:38:00,97.265,97.265,97.245,97.25,209100000.0
2007-04-09 18:39:00,97.25,97.265,97.245,97.265,141000001.0
2007-04-09 18:40:00,97.265,97.265,97.26,97.26,115999997.0
2007-04-09 18:41:00,97.27,97.27,97.255,97.26,118400001.0
2007-04-09 18:42:00,97.255,97.26,97.21,97.21,574300003.0
2007-04-09 18:43:00,97.2,97.215,97.195,97.21,378399999.0
2007-04-09 18:44:00,97.21,97.21,97.19,97.205,503499994.0
2007-04-09 18:45:00,97.2,97.205,97.185,97.205,407800003.0
2007-04-09 18:46:00,97.2,97.22,97.2,97.21,231199997.0
2007-04-09 18:47:00,97.21,97.23,97.205,97.22,398399998.0
2007-04-09 18:48:00,97.22,97.225,97.21,97.22,211799998.0
2007-04-09 18:49:00,97.22,97.23,97.21,97.22,392999998.0
2007-04-09 18:50:00,97.22,97.225,97.22,97.225,134400000.0
2007-04-09 18:51:00,97.22,97.22,97.21,97.21,104799999.0
2007-04-09 18:52:00,97.21,97.215,97.195,97.21,293999993.0
2007-04-09 18:53:00,97.21,97.21,97.18,97.195,174199998.0
2007-04-09 18:54:00,97.195,97.2,97.185,97.19,79600000.0
2007-04-09 18:55:00,97.19,97.19,97.18,97.18,64000000.0
2007-04-09 18:56:00,97.18,97.18,97.165,97.165,262499996.0
2007-04-09 18:57:00,97.17,97.17,97.165,97.17,177099998.0
2007-04-09 18:58:00,97.17,97.175,97.16,97.17,235400002.0
2007-04-09 18:59:00,97.18,97.195,97.18,97.185,155999998.0
2007-04-09 19:00:00,97.19,97.21,97.185,97.21,151499998.0
2007-04-09 19:01:00,97.205,97.205,97.19,97.2,120700001.0
2007-04-09 19:02:00,97.2,97.21,97.195,97.21,89999999.0
2007-04-09 19:03:00,97.2,97.21,97.195,97.2,81100000.0
2007-04-09 19:04:00,97.2,97.215,97.2,97.21,71999998.0
2007-04-09 19:05:00,97.205,97.205,97.205,97.205,8000000.0
2007-04-09 19:06:00,97.2,97.215,97.2,97.21,148000000.0
2007-04-09 19:07:00,97.21,97.215,97.205,97.215,104799998.0
2007-04-09 19:08:00,97.215,97.22,97.2,97.2,71999999.0
2007-04-09 19:09:00,97.2,97.21,97.195,97.21,163199996.0
2007-04-09 19:10:00,97.205,97.21,97.205,97.205,45599999.0
2007-04-09 19:11:00,97.21,97.21,97.21,97.21,5900000.0
2007-04-09 19:12:00,97.21,97.22,97.2,97.22,120100003.0
2007-04-09 19:13:00,97.211,97.217,97.189,97.193,358100006.0
2007-04-09 19:14:00,97.225,97.24,97.215,97.24,160500000.0
2007-04-09 19:15:00,97.24,97.24,97.21,97.22,340700004.0
2007-04-09 19:16:00,97.225,97.235,97.215,97.225,164400000.0
2007-04-09 19:17:00,97.23,97.23,97.22,97.22,27200000.0
2007-04-09 19:18:00,97.215,97.225,97.21,97.215,249599997.0
2007-04-09 19:19:00,97.215,97.23,97.215,97.225,330500006.0
2007-04-09 19:20:00,97.22,97.22,97.205,97.205,102600000.0
2007-04-09 19:21:00,97.21,97.215,97.21,97.215,111199998.0
2007-04-09 19:22:00,97.215,97.215,97.205,97.21,143200000.0
2007-04-09 19:23:00,97.21,97.22,97.21,97.21,107199998.0
2007-04-09 19:24:00,97.215,97.225,97.215,97.22,140000000.0
2007-04-09 19:25:00,97.22,97.225,97.21,97.22,146400000.0
2007-04-09 19:26:00,97.225,97.235,97.22,97.23,156800000.0
2007-04-09 19:27:00,97.235,97.235,97.225,97.235,24000000.0
2007-04-09 19:28:00,97.23,97.23,97.23,97.23,22599999.0
2007-04-09 19:29:00,97.23,97.24,97.225,97.24,60799999.0
2007-04-09 19:30:00,97.24,97.25,97.24,97.24,60800000.0
2007-04-09 19:31:00,97.24,97.25,97.24,97.245,175399998.0
2007-04-09 19:32:00,97.245,97.245,97.245,97.245,4000000.0
2007-04-09 19:33:00,97.24,97.245,97.235,97.245,75100000.0
2007-04-09 19:34:00,97.245,97.245,97.245,97.245,16000000.0
2007-04-09 19:35:00,97.245,97.245,97.24,97.24,52800000.0
2007-04-09 19:36:00,97.24,97.25,97.24,97.245,75699996.0
2007-04-09 19:37:00,97.25,97.25,97.245,97.245,44000000.0
2007-04-09 19:38:00,97.25,97.25,97.24,97.24,161599999.0
2007-04-09 19:39:00,97.245,97.245,97.235,97.235,20800000.0
2007-04-09 19:40:00,97.235,97.235,97.235,97.235,40000000.0
2007-04-09 19:41:00,97.235,97.24,97.235,97.24,63999998.0
2007-04-09 19:42:00,97.24,97.24,97.23,97.235,186799993.0
2007-04-09 19:43:00,97.235,97.25,97.235,97.24,146799998.0
2007-04-09 19:44:00,97.24,97.245,97.23,97.245,218699999.0
2007-04-09 19:45:00,97.221,97.24,97.21,97.231,251200000.0
2007-04-09 19:46:00,97.245,97.25,97.245,97.25,129400000.0
2007-04-09 19:47:00,97.25,97.26,97.245,97.25,93600000.0
2007-04-09 19:48:00,97.25,97.255,97.25,97.25,101799999.0
2007-04-09 19:49:00,97.255,97.255,97.245,97.245,27500000.0
2007-04-09 19:50:00,97.245,97.26,97.245,97.255,48400001.0
2007-04-09 19:51:00,97.25,97.28,97.25,97.28,233199995.0
2007-04-09 19:52:00,97.28,97.285,97.28,97.28,25300000.0
2007-04-09 19:53:00,97.275,97.285,97.27,97.285,94800001.0
2007-04-09 19:54:00,97.28,97.28,97.27,97.28,147200004.0
2007-04-09 19:55:00,97.275,97.275,97.275,97.275,24000000.0
2007-04-09 19:56:00,97.275,97.28,97.275,97.28,36000000.0
2007-04-09 19:57:00,97.28,97.28,97.27,97.28,132799999.0
2007-04-09 19:58:00,97.28,97.28,97.26,97.275,458000005.0
2007-04-09 19:59:00,97.275,97.275,97.275,97.275,64000000.0
2007-04-09 20:00:00,97.28,97.28,97.26,97.265,84600000.0
2007-04-09 20:01:00,97.27,97.275,97.265,97.275,21599999.0
2007-04-09 20:02:00,97.27,97.275,97.255,97.26,166399999.0
2007-04-09 20:03:00,97.265,97.28,97.255,97.27,184499996.0
2007-04-09 20:04:00,97.27,97.275,97.27,97.27,56799998.0
2007-04-09 20:05:00,97.27,97.275,97.27,97.275,38399999.0
2007-04-09 20:06:00,97.275,97.28,97.27,97.27,43200000.0
2007-04-09 20:07:00,97.265,97.27,97.26,97.265,191299993.0
2007-04-09 20:08:00,97.265,97.275,97.255,97.27,286099998.0
2007-04-09 20:09:00,97.27,97.27,97.27,97.27,28800000.0
2007-04-09 20:10:00,97.27,97.27,97.26,97.26,12000000.0
2007-04-09 20:11:00,97.265,97.27,97.26,97.27,84799999.0
2007-04-09 20:12:00,97.27,97.275,97.265,97.265,183999999.0
2007-04-09 20:13:00,97.265,97.265,97.26,97.26,92800001.0
2007-04-09 20:14:00,97.26,97.27,97.26,97.265,94399999.0
2007-04-09 20:15:00,97.265,97.28,97.26,97.265,533200007.0
2007-04-09 20:16:00,97.26,97.275,97.25,97.265,208000001.0
2007-04-09 20:17:00,97.26,97.265,97.255,97.265,178499998.0
2007-04-09 20:18:00,97.265,97.265,97.255,97.255,80000000.0
2007-04-09 20:19:00,97.25,97.26,97.245,97.255,169099997.0
2007-04-09 20:20:00,97.255,97.255,97.23,97.25,290499992.0
2007-04-09 20:21:00,97.25,97.255,97.24,97.25,208100002.0
2007-04-09 20:22:00,97.25,97.26,97.245,97.26,118500004.0
2007-04-09 20:23:00,97.255,97.255,97.25,97.25,153600000.0
2007-04-09 20:24:00,97.245,97.25,97.245,97.245,131200001.0
2007-04-09 20:25:00,97.245,97.255,97.245,97.25,86800000.0
2007-04-09 20:26:00,97.255,97.27,97.255,97.265,135199999.0
2007-04-09 20:27:00,97.265,97.265,97.255,97.255,125400001.0
2007-04-09 20:28:00,97.26,97.26,97.255,97.26,26400000.0
2007-04-09 20:29:00,97.26,97.26,97.25,97.255,88700002.0
2007-04-09 20:30:00,97.25,97.26,97.25,97.26,44800001.0
2007-04-09 20:31:00,97.265,97.265,97.26,97.26,61599999.0
2007-04-09 20:32:00,97.265,97.265,97.26,97.26,112799994.0
2007-04-09 20:33:00,97.26,97.265,97.26,97.265,58200000.0
2007-04-09 20:34:00,97.239,97.239,97.208,97.208,237599995.0
2007-04-09 20:35:00,97.265,97.265,97.26,97.265,68000000.0
2007-04-09 20:36:00,97.265,97.27,97.265,97.27,20000000.0
2007-04-09 20:37:00,97.27,97.27,97.26,97.27,41100000.0
2007-04-09 20:38:00,97.275,97.275,97.26,97.265,145599998.0
2007-04-09 20:39:00,97.26,97.265,97.25,97.26,222799995.0
2007-04-09 20:40:00,97.26,97.265,97.26,97.26,72800000.0
2007-04-09 20:41:00,97.26,97.26,97.25,97.26,50200000.0
2007-04-09 20:42:00,97.255,97.265,97.25,97.26,207399998.0
2007-04-09 20:43:00,97.265,97.265,97.26,97.26,87999999.0
2007-04-09 20:44:00,97.255,97.255,97.23,97.25,142400000.0
2007-04-09 20:45:00,97.25,97.26,97.25,97.255,37600000.0
2007-04-09 20:46:00,97.26,97.26,97.255,97.255,124000000.0
2007-04-09 20:47:00,97.255,97.255,97.255,97.255,36000000.0
2007-04-09 20:48:00,97.255,97.26,97.255,97.26,96000000.0
2007-04-09 20:49:00,97.255,97.26,97.24,97.255,53600000.0
2007-04-09 20:50:00,97.25,97.25,97.24,97.245,203300000.0
2007-04-09 20:51:00,97.245,97.245,97.235,97.24,188000000.0
2007-04-09 20:52:00,97.24,97.24,97.23,97.23,182400000.0
2007-04-09 20:53:00,97.23,97.24,97.23,97.235,150700002.0
2007-04-09 20:54:00,97.235,97.255,97.235,97.25,217199998.0
2007-04-09 20:55:00,97.245,97.255,97.24,97.24,102400000.0
2007-04-09 20:56:00,97.24,97.25,97.24,97.24,31200000.0
2007-04-09 20:57:00,97.24,97.255,97.24,97.25,280700001.0
2007-04-09 20:58:00,97.26,97.26,97.25,97.25,91199999.0
2007-04-09 20:59:00,97.25,97.265,97.25,97.265,171999998.0
2007-04-09 21:00:00,97.26,97.28,97.26,97.27,215999998.0
2007-04-09 21:01:00,97.27,97.27,97.255,97.265,164400001.0
2007-04-09 21:02:00,97.26,97.26,97.25,97.25,372400002.0
2007-04-09 21:03:00,97.25,97.26,97.24,97.26,96700001.0
2007-04-09 21:04:00,97.255,97.255,97.24,97.24,81900001.0
2007-04-09 21:05:00,97.255,97.255,97.215,97.24,145600001.0
2007-04-09 21:06:00,97.235,97.25,97.235,97.24,68000000.0
2007-04-09 21:07:00,97.245,97.245,97.245,97.245,16000000.0
2007-04-09 21:08:00,97.24,97.24,97.24,97.24,48000000.0
2007-04-09 21:09:00,97.245,97.245,97.24,97.24,28000000.0
2007-04-09 21:10:00,97.24,97.25,97.24,97.24,32000000.0
2007-04-09 21:11:00,97.24,97.24,97.225,97.225,167899999.0
2007-04-09 21:12:00,97.23,97.245,97.22,97.245,166699999.0
2007-04-09 21:13:00,97.24,97.245,97.24,97.24,40800000.0
2007-04-09 21:14:00,97.245,97.245,97.245,97.245,16000000.0
2007-04-09 21:15:00,97.216,97.22,97.212,97.212,86400000.0
2007-04-09 21:16:00,97.245,97.245,97.245,97.245,12000000.0
2007-04-09 21:17:00,97.21,97.215,97.203,97.213,90600000.0
2007-04-09 21:18:00,97.225,97.24,97.225,97.24,51099999.0
2007-04-09 21:19:00,97.235,97.235,97.23,97.235,45600000.0
2007-04-09 21:20:00,97.23,97.24,97.225,97.225,72599999.0
2007-04-09 21:21:00,97.235,97.235,97.235,97.235,4000000.0
2007-04-09 21:22:00,97.235,97.24,97.235,97.24,32799999.0
2007-04-09 21:23:00,97.24,97.25,97.235,97.25,95099998.0
2007-04-09 21:24:00,97.245,97.25,97.235,97.25,77399999.0
2007-04-09 21:25:00,97.25,97.26,97.25,97.255,124000000.0
2007-04-09 21:26:00,97.255,97.26,97.255,97.255,32000000.0
2007-04-09 21:27:00,97.26,97.26,97.25,97.26,140400001.0
2007-04-09 21:28:00,97.255,97.255,97.24,97.25,101799999.0
2007-04-09 21:29:00,97.245,97.255,97.235,97.255,238699996.0
2007-04-09 21:30:00,97.24,97.26,97.24,97.26,179300001.0
2007-04-09 21:31:00,97.26,97.26,97.26,97.26,38399999.0
2007-04-09 21:32:00,97.255,97.26,97.235,97.235,100799999.0
2007-04-09 21:33:00,97.24,97.24,97.24,97.24,62400001.0
2007-04-09 21:34:00,97.24,97.25,97.24,97.25,36000000.0
2007-04-09 21:35:00,97.255,97.255,97.255,97.255,10200000.0
2007-04-09 21:36:00,97.255,97.255,97.255,97.255,12000000.0
2007-04-09 21:37:00,97.235,97.235,97.214,97.217,4800000.0
2007-04-09 21:38:00,97.25,97.25,97.24,97.24,93600000.0
2007-04-09 21:39:00,97.25,97.255,97.25,97.255,84800000.0
2007-04-09 21:40:00,97.255,97.255,97.25,97.25,117600003.0
2007-04-09 21:41:00,97.26,97.265,97.26,97.265,28799999.0
2007-04-09 21:42:00,97.26,97.265,97.255,97.26,41100001.0
2007-04-09 21:43:00,97.25,97.27,97.25,97.27,20000000.0
2007-04-09 21:44:00,97.27,97.27,97.265,97.265,60000000.0
2007-04-09 21:45:00,97.265,97.27,97.265,97.27,36000000.0
2007-04-09 21:46:00,97.265,97.265,97.265,97.265,64000000.0
2007-04-09 21:47:00,97.265,97.265,97.265,97.265,32000000.0
2007-04-09 21:48:00,97.265,97.275,97.26,97.275,124300003.0
2007-04-09 21:49:00,97.26,97.28,97.255,97.275,239799995.0
2007-04-09 21:50:00,97.235,97.249,97.22,97.22,472099987.0
2007-04-09 21:51:00,97.27,97.27,97.26,97.26,99200000.0
2007-04-09 21:52:00,97.26,97.27,97.26,97.27,126300000.0
2007-04-09 21:53:00,97.242,97.259,97.226,97.24,235700002.0
2007-04-09 21:54:00,97.27,97.27,97.26,97.27,28800001.0
2007-04-09 21:55:00,97.275,97.28,97.26,97.28,132799999.0
2007-04-09 21:56:00,97.28,97.28,97.265,97.275,88700000.0
2007-04-09 21:57:00,97.275,97.28,97.26,97.275,113600000.0
2007-04-09 21:58:00,97.268,97.268,97.22,97.22,173700000.0
2007-04-09 21:59:00,97.28,97.28,97.265,97.28,85500000.0
2007-04-09 22:00:00,97.28,97.28,97.255,97.265,281600000.0
2007-04-09 22:01:00,97.265,97.275,97.26,97.275,64800000.0
2007-04-09 22:02:00,97.28,97.285,97.27,97.28,98700000.0
2007-04-09 22:03:00,97.28,97.285,97.28,97.285,43200000.0
2007-04-09 22:04:00,97.285,97.295,97.285,97.29,152800000.0
2007-04-09 22:05:00,97.285,97.29,97.28,97.29,104800000.0
2007-04-09 22:06:00,97.285,97.295,97.27,97.285,174200000.0
2007-04-09 22:07:00,97.285,97.29,97.285,97.285,77600000.0
2007-04-09 22:08:00,97.28,97.295,97.28,97.29,268000000.0
2007-04-09 22:09:00,97.29,97.29,97.27,97.28,198400000.0
2007-04-09 22:10:00,97.27,97.28,97.255,97.28,56000000.0
2007-04-09 22:11:00,97.275,97.28,97.27,97.275,110700003.0
2007-04-09 22:12:00,97.265,97.277,97.246,97.246,354599995.0
2007-04-09 22:13:00,97.28,97.295,97.27,97.27,283200005.0
2007-04-09 22:14:00,97.28,97.28,97.255,97.265,545799987.0
2007-04-09 22:15:00,97.275,97.275,97.26,97.265,194399998.0
2007-04-09 22:16:00,97.27,97.275,97.27,97.275,38600000.0
2007-04-09 22:17:00,97.27,97.28,97.26,97.265,244799998.0
2007-04-09 22:18:00,97.275,97.275,97.26,97.26,85600000.0
2007-04-09 22:19:00,97.265,97.265,97.26,97.26,101399998.0
2007-04-09 22:20:00,97.27,97.27,97.265,97.27,11300000.0
2007-04-09 22:21:00,97.265,97.265,97.265,97.265,24000000.0
2007-04-09 22:22:00,97.265,97.265,97.265,97.265,40000000.0
2007-04-09 22:23:00,97.265,97.265,97.26,97.265,84799999.0
2007-04-09 22:24:00,97.229,97.253,97.224,97.241,273200009.0
2007-04-09 22:25:00,97.245,97.26,97.245,97.26,12000000.0
2007-04-09 22:26:00,97.265,97.265,97.26,97.26,8000000.0
2007-04-09 22:27:00,97.265,97.265,97.255,97.255,176799999.0
2007-04-09 22:28:00,97.26,97.26,97.26,97.26,19200000.0
2007-04-09 22:29:00,97.255,97.27,97.25,97.25,65400000.0
2007-04-09 22:30:00,97.24,97.265,97.24,97.25,107199997.0
2007-04-09 22:31:00,97.255,97.265,97.25,97.265,206399997.0
2007-04-09 22:32:00,97.265,97.265,97.255,97.255,110200000.0
2007-04-09 22:33:00,97.26,97.26,97.25,97.26,59200001.0
2007-04-09 22:34:00,97.244,97.244,97.219,97.235,117700000.0
2007-04-09 22:35:00,97.26,97.265,97.26,97.265,100000000.0
2007-04-09 22:36:00,97.265,97.265,97.265,97.265,36000000.0
2007-04-09 22:37:00,97.265,97.265,97.26,97.26,151199999.0
2007-04-09 22:38:00,97.26,97.265,97.255,97.26,31000000.0
2007-04-09 22:39:00,97.255,97.26,97.255,97.26,36000000.0
2007-04-09 22:40:00,97.265,97.265,97.255,97.255,20000000.0
2007-04-09 22:41:00,97.235,97.26,97.235,97.235,48000000.0
2007-04-09 22:42:00,97.235,97.26,97.235,97.26,12800000.0
2007-04-09 22:43:00,97.26,97.26,97.26,97.26,4000000.0
2007-04-09 22:44:00,97.25,97.26,97.235,97.26,89600000.0
2007-04-09 22:45:00,97.255,97.26,97.25,97.255,88499999.0
2007-04-09 22:46:00,97.25,97.255,97.245,97.255,72000000.0
2007-04-09 22:47:00,97.25,97.265,97.235,97.255,126400000.0
2007-04-09 22:48:00,97.255,97.255,97.25,97.255,56800000.0
2007-04-09 22:49:00,97.235,97.25,97.235,97.25,162899997.0
2007-04-09 22:50:00,97.245,97.245,97.245,97.245,48000000.0
2007-04-09 22:51:00,97.245,97.245,97.245,97.245,8000000.0
2007-04-09 22:52:00,97.245,97.245,97.235,97.24,82600001.0
2007-04-09 22:53:00,97.206,97.21,97.181,97.181,61600001.0
2007-04-09 22:54:00,97.24,97.24,97.23,97.23,13600000.0
2007-04-09 22:55:00,97.23,97.24,97.22,97.225,117999996.0
2007-04-09 22:56:00,97.225,97.225,97.22,97.22,36799999.0
2007-04-09 22:57:00,97.225,97.225,97.21,97.225,120799998.0
2007-04-09 22:58:00,97.23,97.24,97.225,97.24,40000000.0
2007-04-09 22:59:00,97.24,97.245,97.225,97.245,31900000.0
2007-04-09 23:00:00,97.225,97.255,97.205,97.205,139999997.0
2007-04-09 23:01:00,97.215,97.235,97.215,97.235,32500000.0
2007-04-09 23:02:00,97.225,97.235,97.225,97.235,28600000.0
2007-04-09 23:03:00,97.225,97.235,97.225,97.225,61900000.0
2007-04-09 23:04:00,97.225,97.225,97.225,97.225,28500000.0
2007-04-09 23:05:00,97.245,97.255,97.235,97.255,52200000.0
2007-04-09 23:06:00,97.265,97.265,97.265,97.265,19000000.0
2007-04-09 23:07:00,97.275,97.275,97.275,97.275,14300000.0
2007-04-09 23:08:00,97.295,97.295,97.275,97.275,27800000.0
2007-04-09 23:09:00,97.285,97.285,97.265,97.265,39800000.0
2007-04-09 23:10:00,97.275,97.285,97.275,97.285,62000000.0
2007-04-09 23:11:00,97.265,97.295,97.265,97.295,161100001.0
2007-04-09 23:12:00,97.31,97.31,97.3,97.3,45500000.0
2007-04-09 23:13:00,97.305,97.305,97.295,97.295,211500000.0
2007-04-09 23:14:00,97.31,97.31,97.295,97.3,125500000.0
2007-04-09 23:15:00,97.295,97.295,97.275,97.275,178100001.0
2007-04-09 23:16:00,97.28,97.28,97.27,97.275,56000000.0
2007-04-09 23:17:00,97.27,97.28,97.265,97.27,165500000.0
2007-04-09 23:18:00,97.27,97.275,97.26,97.275,132600000.0
2007-04-09 23:19:00,97.27,97.27,97.255,97.27,44600000.0
2007-04-09 23:20:00,97.255,97.285,97.255,97.285,35900000.0
2007-04-09 23:21:00,97.285,97.295,97.265,97.28,140800000.0
2007-04-09 23:22:00,97.28,97.305,97.27,97.295,273000002.0
2007-04-09 23:23:00,97.295,97.3,97.265,97.3,146500000.0
2007-04-09 23:24:00,97.295,97.305,97.275,97.305,38200000.0
2007-04-09 23:25:00,97.285,97.305,97.285,97.3,37500000.0
2007-04-09 23:26:00,97.305,97.305,97.295,97.295,44000000.0
2007-04-09 23:27:00,97.272,97.278,97.257,97.262,350900001.0
2007-04-09 23:28:00,97.29,97.29,97.285,97.29,12000000.0
2007-04-09 23:29:00,97.285,97.29,97.255,97.29,85000001.0
2007-04-09 23:30:00,97.275,97.275,97.275,97.275,14300000.0
2007-04-09 23:31:00,97.275,97.295,97.275,97.29,42300000.0
2007-04-09 23:32:00,97.29,97.295,97.29,97.295,12000000.0
2007-04-09 23:33:00,97.275,97.285,97.275,97.285,30300000.0
2007-04-09 23:34:00,97.29,97.29,97.29,97.29,4000000.0
2007-04-09 23:35:00,97.248,97.275,97.247,97.275,233599996.0
2007-04-09 23:36:00,97.295,97.295,97.29,97.29,55399997.0
2007-04-09 23:37:00,97.3,97.305,97.3,97.3,40799999.0
2007-04-09 23:38:00,97.3,97.305,97.275,97.295,49500000.0
2007-04-09 23:39:00,97.275,97.3,97.275,97.3,19900000.0
2007-04-09 23:40:00,97.3,97.3,97.265,97.29,71800000.0
2007-04-09 23:41:00,97.285,97.3,97.285,97.3,52000000.0
2007-04-09 23:42:00,97.305,97.305,97.305,97.305,4000000.0
2007-04-09 23:43:00,97.3,97.305,97.295,97.295,61500000.0
2007-04-09 23:44:00,97.305,97.305,97.3,97.3,48000000.0
2007-04-09 23:45:00,97.295,97.295,97.295,97.295,141000000.0
2007-04-09 23:46:00,97.29,97.29,97.285,97.285,64000000.0
2007-04-09 23:47:00,97.29,97.29,97.285,97.285,20000000.0
2007-04-09 23:48:00,97.29,97.29,97.29,97.29,4000000.0
2007-04-09 23:49:00,97.285,97.285,97.285,97.285,4800000.0
2007-04-09 23:50:00,97.261,97.262,97.237,97.262,492000012.0
2007-04-09 23:51:00,97.29,97.29,97.29,97.29,8000000.0
2007-04-09 23:52:00,97.285,97.285,97.28,97.285,24000000.0
2007-04-09 23:53:00,97.28,97.28,97.24,97.27,209099998.0
2007-04-09 23:54:00,97.275,97.275,97.275,97.275,4000000.0
2007-04-09 23:55:00,97.265,97.265,97.25,97.255,43800000.0
2007-04-09 23:56:00,97.25,97.255,97.25,97.255,118399999.0
2007-04-09 23:57:00,97.25,97.255,97.25,97.25,52599999.0
2007-04-09 23:58:00,97.25,97.26,97.25,97.26,23199999.0
2007-04-09 23:59:00,97.26,97.27,97.24,97.27,100000000.0
2007-04-10 00:00:00,97.26,97.26,97.26,97.26,11200000.0
2007-04-10 00:01:00,97.265,97.265,97.255,97.255,59000000.0
2007-04-10 00:02:00,97.255,97.26,97.255,97.255,111500000.0
2007-04-10 00:03:00,97.255,97.26,97.255,97.26,29500000.0
2007-04-10 00:04:00,97.26,97.265,97.26,97.26,40000000.0
2007-04-10 00:05:00,97.26,97.26,97.255,97.26,44000000.0
2007-04-10 00:06:00,97.26,97.27,97.26,97.265,40000000.0
2007-04-10 00:07:00,97.255,97.27,97.255,97.265,75000000.0
2007-04-10 00:08:00,97.275,97.275,97.23,97.25,171900000.0
2007-04-10 00:09:00,97.25,97.255,97.23,97.245,121499999.0
2007-04-10 00:10:00,97.24,97.255,97.24,97.245,56000000.0
2007-04-10 00:11:00,97.25,97.255,97.23,97.25,88700000.0
2007-04-10 00:12:00,97.23,97.25,97.23,97.235,219099998.0
2007-04-10 00:13:00,97.24,97.255,97.23,97.255,103099999.0
2007-04-10 00:14:00,97.255,97.255,97.25,97.25,49500000.0
2007-04-10 00:15:00,97.245,97.265,97.24,97.255,161200001.0
2007-04-10 00:16:00,97.255,97.27,97.255,97.26,68000000.0
2007-04-10 00:17:00,97.265,97.265,97.26,97.26,20000000.0
2007-04-10 00:18:00,97.26,97.265,97.26,97.26,80000000.0
2007-04-10 00:19:00,97.26,97.26,97.26,97.26,4000000.0
2007-04-10 00:20:00,97.235,97.235,97.219,97.222,431000000.0
2007-04-10 00:21:00,97.225,97.244,97.22,97.24,398200003.0
2007-04-10 00:22:00,97.245,97.253,97.237,97.239,374000002.0
2007-04-10 00:23:00,97.26,97.26,97.26,97.26,32000000.0
2007-04-10 00:24:00,97.257,97.257,97.222,97.222,434699996.0
2007-04-10 00:25:00,97.265,97.265,97.24,97.25,110599999.0
2007-04-10 00:26:00,97.25,97.255,97.25,97.25,140800002.0
2007-04-10 00:27:00,97.245,97.25,97.245,97.25,42900000.0
2007-04-10 00:28:00,97.25,97.25,97.24,97.24,54399999.0
2007-04-10 00:29:00,97.245,97.245,97.24,97.245,127199997.0
2007-04-10 00:30:00,97.24,97.245,97.24,97.24,21600000.0
2007-04-10 00:31:00,97.24,97.24,97.215,97.22,57500000.0
2007-04-10 00:32:00,97.22,97.22,97.21,97.22,235200004.0
2007-04-10 00:33:00,97.215,97.215,97.21,97.215,87300001.0
2007-04-10 00:34:00,97.225,97.235,97.215,97.225,174099999.0
2007-04-10 00:35:00,97.23,97.23,97.225,97.23,37500000.0
2007-04-10 00:36:00,97.225,97.225,97.22,97.22,43199998.0
2007-04-10 00:37:00,97.22,97.22,97.215,97.22,48800001.0
2007-04-10 00:38:00,97.21,97.21,97.21,97.21,5500000.0
2007-04-10 00:39:00,97.21,97.21,97.205,97.21,32800001.0
2007-04-10 00:40:00,97.21,97.21,97.21,97.21,16800000.0
2007-04-10 00:41:00,97.21,97.215,97.21,97.21,35899999.0
2007-04-10 00:42:00,97.184,97.193,97.163,97.163,121900000.0
2007-04-10 00:43:00,97.181,97.199,97.181,97.183,200899999.0
2007-04-10 00:44:00,97.198,97.198,97.179,97.183,126000000.0
2007-04-10 00:45:00,97.183,97.206,97.183,97.206,80700000.0
2007-04-10 00:46:00,97.21,97.21,97.21,97.21,1600000.0
2007-04-10 00:47:00,97.193,97.198,97.187,97.188,137600000.0
2007-04-10 00:48:00,97.215,97.215,97.21,97.21,31200000.0
2007-04-10 00:49:00,97.175,97.176,97.157,97.157,276799997.0
2007-04-10 00:50:00,97.17,97.193,97.17,97.177,237399996.0
2007-04-10 00:51:00,97.215,97.215,97.205,97.205,59200001.0
2007-04-10 00:52:00,97.184,97.205,97.168,97.205,38400000.0
2007-04-10 00:53:00,97.21,97.215,97.205,97.215,207300000.0
2007-04-10 00:54:00,97.21,97.215,97.205,97.205,120800000.0
2007-04-10 00:55:00,97.205,97.21,97.18,97.18,56800000.0
2007-04-10 00:56:00,97.2,97.205,97.17,97.195,80799999.0
2007-04-10 00:57:00,97.205,97.205,97.17,97.17,79999998.0
2007-04-10 00:58:00,97.175,97.18,97.175,97.175,44000000.0
2007-04-10 00:59:00,97.17,97.18,97.165,97.175,191200002.0
2007-04-10 01:00:00,97.17,97.175,97.165,97.17,160699997.0
2007-04-10 01:01:00,97.17,97.17,97.16,97.17,78800003.0
2007-04-10 01:02:00,97.17,97.17,97.17,97.17,8000000.0
2007-04-10 01:03:00,97.17,97.175,97.17,97.17,184799993.0
2007-04-10 01:04:00,97.17,97.18,97.17,97.18,60000000.0
2007-04-10 01:05:00,97.18,97.18,97.165,97.165,344700002.0
2007-04-10 01:06:00,97.17,97.2,97.17,97.175,202399999.0
2007-04-10 01:07:00,97.18,97.185,97.17,97.17,45599999.0
2007-04-10 01:08:00,97.175,97.175,97.175,97.175,48500000.0
2007-04-10 01:09:00,97.175,97.18,97.175,97.18,98099999.0
2007-04-10 01:10:00,97.185,97.21,97.185,97.2,60000000.0
2007-04-10 01:11:00,97.2,97.2,97.19,97.19,43200000.0
2007-04-10 01:12:00,97.19,97.2,97.185,97.19,152200000.0
2007-04-10 01:13:00,97.19,97.205,97.185,97.2,226800001.0
2007-04-10 01:14:00,97.21,97.22,97.205,97.21,117500002.0
2007-04-10 01:15:00,97.225,97.225,97.205,97.21,256099999.0
2007-04-10 01:16:00,97.21,97.22,97.205,97.21,310600000.0
2007-04-10 01:17:00,97.21,97.215,97.21,97.215,123400000.0
2007-04-10 01:18:00,97.205,97.21,97.205,97.21,91100000.0
2007-04-10 01:19:00,97.21,97.21,97.21,97.21,6400000.0
2007-04-10 01:20:00,97.164,97.187,97.158,97.158,323199998.0
2007-04-10 01:21:00,97.21,97.215,97.2,97.2,225200001.0
2007-04-10 01:22:00,97.2,97.205,97.195,97.195,146900000.0
2007-04-10 01:23:00,97.2,97.205,97.19,97.2,243100003.0
2007-04-10 01:24:00,97.205,97.205,97.185,97.19,63099999.0
2007-04-10 01:25:00,97.2,97.205,97.2,97.2,73599999.0
2007-04-10 01:26:00,97.195,97.195,97.195,97.195,20000000.0
2007-04-10 01:27:00,97.2,97.205,97.2,97.205,8000000.0
2007-04-10 01:28:00,97.2,97.2,97.19,97.19,44800000.0
2007-04-10 01:29:00,97.19,97.19,97.18,97.18,120699999.0
2007-04-10 01:30:00,97.18,97.185,97.18,97.18,47200000.0
2007-04-10 01:31:00,97.175,97.19,97.17,97.18,235599997.0
2007-04-10 01:32:00,97.19,97.19,97.18,97.185,146799998.0
2007-04-10 01:33:00,97.185,97.185,97.17,97.185,166299999.0
2007-04-10 01:34:00,97.185,97.19,97.185,97.185,36000001.0
2007-04-10 01:35:00,97.185,97.205,97.185,97.2,58300001.0
2007-04-10 01:36:00,97.205,97.21,97.205,97.21,134200002.0
2007-04-10 01:37:00,97.205,97.205,97.19,97.19,117599999.0
2007-04-10 01:38:00,97.195,97.195,97.19,97.195,61599998.0
2007-04-10 01:39:00,97.195,97.205,97.195,97.2,176600001.0
2007-04-10 01:40:00,97.2,97.205,97.2,97.2,78599997.0
2007-04-10 01:41:00,97.2,97.2,97.195,97.2,54199998.0
2007-04-10 01:42:00,97.195,97.22,97.195,97.2,171599996.0
2007-04-10 01:43:00,97.205,97.21,97.195,97.205,270899997.0
2007-04-10 01:44:00,97.205,97.22,97.2,97.21,82400001.0
2007-04-10 01:45:00,97.21,97.225,97.21,97.225,207200000.0
2007-04-10 01:46:00,97.22,97.235,97.22,97.225,104000000.0
2007-04-10 01:47:00,97.225,97.235,97.22,97.225,185199998.0
2007-04-10 01:48:00,97.22,97.225,97.215,97.22,148099994.0
2007-04-10 01:49:00,97.22,97.225,97.21,97.21,145200005.0
2007-04-10 01:50:00,97.22,97.225,97.21,97.21,85100002.0
2007-04-10 01:51:00,97.21,97.225,97.21,97.22,63700000.0
2007-04-10 01:52:00,97.19,97.215,97.18,97.215,401799994.0
2007-04-10 01:53:00,97.22,97.23,97.22,97.225,175999995.0
2007-04-10 01:54:00,97.23,97.23,97.23,97.23,18400000.0
2007-04-10 01:55:00,97.23,97.23,97.19,97.19,109099998.0
2007-04-10 01:56:00,97.19,97.195,97.19,97.195,134399996.0
2007-04-10 01:57:00,97.2,97.2,97.195,97.195,40000000.0
2007-04-10 01:58:00,97.2,97.205,97.195,97.2,101899999.0
2007-04-10 01:59:00,97.2,97.21,97.2,97.21,120000000.0
2007-04-10 02:00:00,97.205,97.235,97.205,97.225,282699999.0
2007-04-10 02:01:00,97.225,97.23,97.19,97.19,443200000.0
2007-04-10 02:02:00,97.19,97.2,97.185,97.2,290300003.0
2007-04-10 02:03:00,97.2,97.21,97.19,97.21,96000003.0
2007-04-10 02:04:00,97.195,97.23,97.19,97.23,331300003.0
2007-04-10 02:05:00,97.23,97.235,97.205,97.235,311899999.0
2007-04-10 02:06:00,97.23,97.275,97.23,97.25,315200002.0
2007-04-10 02:07:00,97.25,97.26,97.225,97.25,370600001.0
2007-04-10 02:08:00,97.25,97.26,97.24,97.26,218400000.0
2007-04-10 02:09:00,97.26,97.265,97.24,97.26,424899997.0
2007-04-10 02:10:00,97.26,97.28,97.25,97.28,147999997.0
2007-04-10 02:11:00,97.28,97.28,97.255,97.265,82100002.0
2007-04-10 02:12:00,97.265,97.27,97.26,97.26,100599998.0
2007-04-10 02:13:00,97.26,97.26,97.255,97.26,25600001.0
2007-04-10 02:14:00,97.26,97.27,97.26,97.27,163200000.0
2007-04-10 02:15:00,97.27,97.275,97.255,97.265,316800000.0
2007-04-10 02:16:00,97.265,97.27,97.26,97.27,140500001.0
2007-04-10 02:17:00,97.27,97.27,97.255,97.265,191599998.0
2007-04-10 02:18:00,97.265,97.275,97.25,97.27,72800000.0
2007-04-10 02:19:00,97.27,97.28,97.265,97.275,96800000.0
2007-04-10 02:20:00,97.27,97.28,97.27,97.28,40000000.0
2007-04-10 02:21:00,97.275,97.29,97.275,97.28,222900002.0
2007-04-10 02:22:00,97.285,97.285,97.26,97.26,139999999.0
2007-04-10 02:23:00,97.255,97.265,97.25,97.26,318999995.0
2007-04-10 02:24:00,97.265,97.265,97.25,97.255,163999999.0
2007-04-10 02:25:00,97.25,97.265,97.25,97.25,283899992.0
2007-04-10 02:26:00,97.255,97.28,97.25,97.275,345400007.0
2007-04-10 02:27:00,97.28,97.28,97.255,97.26,289000003.0
2007-04-10 02:28:00,97.26,97.26,97.245,97.26,121800003.0
2007-04-10 02:29:00,97.26,97.26,97.235,97.245,146800002.0
2007-04-10 02:30:00,97.24,97.24,97.21,97.22,376799993.0
2007-04-10 02:31:00,97.225,97.235,97.22,97.23,244999996.0
2007-04-10 02:32:00,97.23,97.245,97.23,97.23,250899998.0
2007-04-10 02:33:00,97.23,97.235,97.215,97.215,143199999.0
2007-04-10 02:34:00,97.215,97.23,97.21,97.23,146399998.0
2007-04-10 02:35:00,97.235,97.245,97.23,97.245,423999996.0
2007-04-10 02:36:00,97.245,97.25,97.23,97.235,127200000.0
2007-04-10 02:37:00,97.24,97.24,97.205,97.205,324000001.0
2007-04-10 02:38:00,97.205,97.22,97.2,97.2,376799997.0
2007-04-10 02:39:00,97.205,97.225,97.205,97.21,356999999.0
2007-04-10 02:40:00,97.21,97.225,97.21,97.22,187199993.0
2007-04-10 02:41:00,97.23,97.23,97.21,97.22,232999995.0
2007-04-10 02:42:00,97.215,97.23,97.21,97.21,116799997.0
2007-04-10 02:43:00,97.21,97.225,97.195,97.215,504299996.0
2007-04-10 02:44:00,97.21,97.215,97.2,97.21,262500001.0
2007-04-10 02:45:00,97.215,97.22,97.21,97.22,99199998.0
2007-04-10 02:46:00,97.22,97.22,97.19,97.19,350500000.0
2007-04-10 02:47:00,97.19,97.205,97.17,97.195,308699996.0
2007-04-10 02:48:00,97.19,97.195,97.17,97.185,514700003.0
2007-04-10 02:49:00,97.195,97.205,97.175,97.19,381800005.0
2007-04-10 02:50:00,97.19,97.19,97.175,97.18,169600000.0
2007-04-10 02:51:00,97.18,97.2,97.17,97.2,353600000.0
2007-04-10 02:52:00,97.195,97.2,97.19,97.19,178399999.0
2007-04-10 02:53:00,97.195,97.22,97.185,97.215,335900000.0
2007-04-10 02:54:00,97.215,97.24,97.205,97.23,143199998.0
2007-04-10 02:55:00,97.23,97.255,97.215,97.245,502500000.0
2007-04-10 02:56:00,97.25,97.265,97.245,97.26,330400000.0
2007-04-10 02:57:00,97.26,97.26,97.22,97.22,285699999.0
2007-04-10 02:58:00,97.235,97.275,97.225,97.275,521099990.0
2007-04-10 02:59:00,97.25,97.285,97.245,97.25,413899997.0
2007-04-10 03:00:00,97.26,97.26,97.245,97.26,302399996.0
2007-04-10 03:01:00,97.255,97.255,97.235,97.235,154500005.0
2007-04-10 03:02:00,97.235,97.25,97.22,97.225,306600001.0
2007-04-10 03:03:00,97.225,97.24,97.22,97.23,308900000.0
2007-04-10 03:04:00,97.245,97.27,97.24,97.27,247200000.0
2007-04-10 03:05:00,97.27,97.27,97.26,97.26,116800000.0
2007-04-10 03:06:00,97.27,97.27,97.26,97.27,115199996.0
2007-04-10 03:07:00,97.27,97.28,97.26,97.27,38400000.0
2007-04-10 03:08:00,97.27,97.27,97.26,97.26,32000000.0
2007-04-10 03:09:00,97.26,97.26,97.235,97.24,238900003.0
2007-04-10 03:10:00,97.24,97.265,97.235,97.26,271799997.0
2007-04-10 03:11:00,97.26,97.26,97.25,97.25,339000001.0
2007-04-10 03:12:00,97.255,97.26,97.25,97.25,151200000.0
2007-04-10 03:13:00,97.25,97.25,97.25,97.25,45600000.0
2007-04-10 03:14:00,97.25,97.255,97.25,97.25,60799999.0
2007-04-10 03:15:00,97.25,97.25,97.23,97.24,79100000.0
2007-04-10 03:16:00,97.24,97.24,97.23,97.23,129599999.0
2007-04-10 03:17:00,97.235,97.235,97.22,97.23,236799999.0
2007-04-10 03:18:00,97.23,97.24,97.215,97.24,332699998.0
2007-04-10 03:19:00,97.24,97.245,97.21,97.22,359200000.0
2007-04-10 03:20:00,97.23,97.24,97.21,97.225,327100000.0
2007-04-10 03:21:00,97.23,97.235,97.22,97.225,250199997.0
2007-04-10 03:22:00,97.22,97.23,97.22,97.22,143399997.0
2007-04-10 03:23:00,97.225,97.24,97.21,97.235,456899995.0
2007-04-10 03:24:00,97.235,97.24,97.22,97.225,348100002.0
2007-04-10 03:25:00,97.23,97.23,97.22,97.22,136200000.0
2007-04-10 03:26:00,97.225,97.24,97.22,97.225,154999998.0
2007-04-10 03:27:00,97.225,97.26,97.225,97.25,208200004.0
2007-04-10 03:28:00,97.25,97.25,97.245,97.245,144000005.0
2007-04-10 03:29:00,97.25,97.25,97.245,97.25,88000003.0
2007-04-10 03:30:00,97.245,97.25,97.22,97.22,325799999.0
2007-04-10 03:31:00,97.225,97.24,97.22,97.22,168800002.0
2007-04-10 03:32:00,97.22,97.235,97.22,97.22,291999991.0
2007-04-10 03:33:00,97.22,97.22,97.185,97.19,235199998.0
2007-04-10 03:34:00,97.19,97.205,97.185,97.19,181600003.0
2007-04-10 03:35:00,97.195,97.195,97.165,97.19,442299997.0
2007-04-10 03:36:00,97.19,97.19,97.155,97.175,322499998.0
2007-04-10 03:37:00,97.175,97.175,97.15,97.16,285199996.0
2007-04-10 03:38:00,97.16,97.17,97.15,97.165,446900007.0
2007-04-10 03:39:00,97.165,97.175,97.15,97.15,515300003.0
2007-04-10 03:40:00,97.16,97.17,97.135,97.15,483800006.0
2007-04-10 03:41:00,97.155,97.19,97.15,97.19,345100005.0
2007-04-10 03:42:00,97.19,97.22,97.18,97.195,334600001.0
2007-04-10 03:43:00,97.195,97.2,97.185,97.185,183499998.0
2007-04-10 03:44:00,97.185,97.19,97.16,97.17,369300002.0
2007-04-10 03:45:00,97.175,97.175,97.12,97.135,191000000.0
2007-04-10 03:46:00,97.13,97.15,97.12,97.14,337900009.0
2007-04-10 03:47:00,97.14,97.15,97.115,97.14,217400004.0
2007-04-10 03:48:00,97.14,97.14,97.07,97.095,364300002.0
2007-04-10 03:49:00,97.1,97.135,97.1,97.135,191199999.0
2007-04-10 03:50:00,97.125,97.155,97.125,97.14,498300002.0
2007-04-10 03:51:00,97.14,97.14,97.125,97.14,253600003.0
2007-04-10 03:52:00,97.14,97.185,97.115,97.165,420300000.0
2007-04-10 03:53:00,97.17,97.18,97.155,97.175,471300004.0
2007-04-10 03:54:00,97.175,97.185,97.145,97.175,290300000.0
2007-04-10 03:55:00,97.17,97.185,97.16,97.18,441100005.0
2007-04-10 03:56:00,97.18,97.2,97.17,97.19,221600000.0
2007-04-10 03:57:00,97.185,97.195,97.165,97.19,303899999.0
2007-04-10 03:58:00,97.18,97.2,97.135,97.19,640699998.0
2007-04-10 03:59:00,97.19,97.2,97.165,97.19,522100007.0
2007-04-10 04:00:00,97.195,97.235,97.19,97.21,431400001.0
2007-04-10 04:01:00,97.21,97.215,97.17,97.2,256099997.0
2007-04-10 04:02:00,97.2,97.23,97.195,97.21,239500001.0
2007-04-10 04:03:00,97.215,97.25,97.195,97.22,307099999.0
2007-04-10 04:04:00,97.22,97.235,97.205,97.22,141499999.0
2007-04-10 04:05:00,97.22,97.22,97.205,97.215,185600001.0
2007-04-10 04:06:00,97.22,97.24,97.22,97.22,83200000.0
2007-04-10 04:07:00,97.22,97.225,97.215,97.215,125599999.0
2007-04-10 04:08:00,97.215,97.23,97.2,97.22,170900002.0
2007-04-10 04:09:00,97.22,97.225,97.2,97.225,456300008.0
2007-04-10 04:10:00,97.22,97.24,97.21,97.23,85499999.0
2007-04-10 04:11:00,97.225,97.25,97.225,97.24,210100001.0
2007-04-10 04:12:00,97.245,97.245,97.23,97.24,89599996.0
2007-04-10 04:13:00,97.225,97.23,97.215,97.23,289099998.0
2007-04-10 04:14:00,97.225,97.24,97.22,97.235,227699999.0
2007-04-10 04:15:00,97.23,97.24,97.215,97.225,294900001.0
2007-04-10 04:16:00,97.22,97.225,97.21,97.22,316499996.0
2007-04-10 04:17:00,97.22,97.24,97.2,97.215,379000000.0
2007-04-10 04:18:00,97.2,97.225,97.195,97.2,569099993.0
2007-04-10 04:19:00,97.2,97.205,97.2,97.2,34400000.0
2007-04-10 04:20:00,97.205,97.21,97.2,97.21,84800001.0
2007-04-10 04:21:00,97.21,97.21,97.205,97.21,232200005.0
2007-04-10 04:22:00,97.205,97.23,97.205,97.22,321500007.0
2007-04-10 04:23:00,97.22,97.23,97.2,97.225,201000003.0
2007-04-10 04:24:00,97.23,97.25,97.22,97.25,237300000.0
2007-04-10 04:25:00,97.25,97.25,97.215,97.24,444300000.0
2007-04-10 04:26:00,97.24,97.25,97.23,97.25,368300004.0
2007-04-10 04:27:00,97.24,97.255,97.24,97.25,353799999.0
2007-04-10 04:28:00,97.25,97.26,97.25,97.255,149600000.0
2007-04-10 04:29:00,97.25,97.27,97.25,97.27,182400000.0
2007-04-10 04:30:00,97.265,97.27,97.245,97.255,459100000.0
2007-04-10 04:31:00,97.255,97.26,97.235,97.24,176900003.0
2007-04-10 04:32:00,97.24,97.32,97.24,97.31,440200004.0
2007-04-10 04:33:00,97.305,97.355,97.3,97.345,635700001.0
2007-04-10 04:34:00,97.34,97.35,97.33,97.335,434600006.0
2007-04-10 04:35:00,97.335,97.35,97.33,97.33,250399997.0
2007-04-10 04:36:00,97.335,97.35,97.325,97.35,359800002.0
2007-04-10 04:37:00,97.35,97.38,97.32,97.36,384900004.0
2007-04-10 04:38:00,97.36,97.375,97.33,97.37,669700005.0
2007-04-10 04:39:00,97.37,97.39,97.35,97.38,199500000.0
2007-04-10 04:40:00,97.38,97.395,97.355,97.38,423200000.0
2007-04-10 04:41:00,97.385,97.41,97.365,97.41,690200010.0
2007-04-10 04:42:00,97.4,97.4,97.36,97.385,639700002.0
2007-04-10 04:43:00,97.39,97.39,97.35,97.37,401199999.0
2007-04-10 04:44:00,97.38,97.395,97.375,97.395,351500002.0
2007-04-10 04:45:00,97.395,97.41,97.38,97.405,304100002.0
2007-04-10 04:46:00,97.41,97.41,97.38,97.4,205900003.0
2007-04-10 04:47:00,97.41,97.42,97.405,97.405,94399999.0
2007-04-10 04:48:00,97.4,97.42,97.4,97.41,159999995.0
2007-04-10 04:49:00,97.41,97.41,97.41,97.41,102399996.0
2007-04-10 04:50:00,97.41,97.41,97.39,97.405,326900003.0
2007-04-10 04:51:00,97.405,97.42,97.405,97.42,132500000.0
2007-04-10 04:52:00,97.415,97.43,97.41,97.43,247299998.0
2007-04-10 04:53:00,97.425,97.48,97.425,97.45,139200000.0
2007-04-10 04:54:00,97.45,97.46,97.445,97.45,102399998.0
2007-04-10 04:55:00,97.45,97.45,97.42,97.42,117899999.0
2007-04-10 04:56:00,97.425,97.44,97.415,97.415,360899998.0
2007-04-10 04:57:00,97.43,97.43,97.415,97.425,302700000.0
2007-04-10 04:58:00,97.43,97.43,97.42,97.425,226399997.0
2007-04-10 04:59:00,97.42,97.42,97.38,97.4,199200000.0
2007-04-10 05:00:00,97.4,97.4,97.38,97.39,132799998.0
2007-04-10 05:01:00,97.39,97.39,97.385,97.385,114400002.0
2007-04-10 05:02:00,97.385,97.39,97.375,97.39,128200004.0
2007-04-10 05:03:00,97.39,97.4,97.385,97.385,40000001.0
2007-04-10 05:04:00,97.39,97.39,97.375,97.38,87200000.0
2007-04-10 05:05:00,97.38,97.39,97.38,97.39,68000001.0
2007-04-10 05:06:00,97.38,97.39,97.375,97.38,53600001.0
2007-04-10 05:07:00,97.375,97.38,97.375,97.38,25800001.0
2007-04-10 05:08:00,97.337,97.361,97.327,97.335,175199997.0
2007-04-10 05:09:00,97.39,97.39,97.38,97.38,7200000.0
2007-04-10 05:10:00,97.38,97.38,97.38,97.38,3200000.0
2007-04-10 05:11:00,97.38,97.39,97.375,97.385,84000001.0
2007-04-10 05:12:00,97.39,97.4,97.375,97.39,121000001.0
2007-04-10 05:13:00,97.39,97.39,97.38,97.39,47200000.0
2007-04-10 05:14:00,97.39,97.39,97.38,97.38,8800000.0
2007-04-10 05:15:00,97.38,97.38,97.38,97.38,12800000.0
2007-04-10 05:16:00,97.39,97.39,97.375,97.39,196500006.0
2007-04-10 05:17:00,97.39,97.39,97.39,97.39,10400000.0
2007-04-10 05:18:00,97.39,97.41,97.39,97.41,117599999.0
2007-04-10 05:19:00,97.41,97.42,97.395,97.42,208200004.0
2007-04-10 05:20:00,97.415,97.415,97.41,97.41,160800001.0
2007-04-10 05:21:00,97.41,97.42,97.405,97.42,98900002.0
2007-04-10 05:22:00,97.42,97.42,97.405,97.405,32800000.0
2007-04-10 05:23:00,97.42,97.42,97.405,97.42,231500000.0
2007-04-10 05:24:00,97.42,97.42,97.415,97.42,144800002.0
2007-04-10 05:25:00,97.425,97.435,97.42,97.435,157800001.0
2007-04-10 05:26:00,97.43,97.44,97.43,97.44,48799999.0
2007-04-10 05:27:00,97.43,97.43,97.43,97.43,109599997.0
2007-04-10 05:28:00,97.43,97.44,97.425,97.44,22400000.0
2007-04-10 05:29:00,97.425,97.44,97.425,97.44,82399999.0
2007-04-10 05:30:00,97.44,97.475,97.44,97.47,287200004.0
2007-04-10 05:31:00,97.465,97.475,97.465,97.47,73599998.0
2007-04-10 05:32:00,97.48,97.49,97.465,97.47,164100001.0
2007-04-10 05:33:00,97.47,97.485,97.47,97.48,357599994.0
2007-04-10 05:34:00,97.48,97.48,97.475,97.48,96800000.0
2007-04-10 05:35:00,97.48,97.48,97.455,97.455,258100007.0
2007-04-10 05:36:00,97.455,97.47,97.45,97.47,481500008.0
2007-04-10 05:37:00,97.465,97.475,97.465,97.47,208000000.0
2007-04-10 05:38:00,97.47,97.47,97.43,97.44,83200000.0
2007-04-10 05:39:00,97.44,97.44,97.415,97.44,349800004.0
2007-04-10 05:40:00,97.44,97.46,97.425,97.455,294000002.0
2007-04-10 05:41:00,97.45,97.455,97.44,97.445,145600002.0
2007-04-10 05:42:00,97.45,97.46,97.435,97.44,148700000.0
2007-04-10 05:43:00,97.435,97.45,97.43,97.445,145600000.0
2007-04-10 05:44:00,97.44,97.44,97.425,97.425,257599999.0
2007-04-10 05:45:00,97.43,97.43,97.42,97.42,78300000.0
2007-04-10 05:46:00,97.415,97.44,97.415,97.43,272800004.0
2007-04-10 05:47:00,97.43,97.45,97.43,97.44,334499996.0
2007-04-10 05:48:00,97.44,97.44,97.425,97.435,100000000.0
2007-04-10 05:49:00,97.43,97.435,97.425,97.43,127899999.0
2007-04-10 05:50:00,97.43,97.43,97.42,97.43,37600000.0
2007-04-10 05:51:00,97.425,97.445,97.425,97.445,77599999.0
2007-04-10 05:52:00,97.44,97.45,97.44,97.45,127199999.0
2007-04-10 05:53:00,97.45,97.45,97.44,97.445,159200001.0
2007-04-10 05:54:00,97.44,97.445,97.435,97.44,121599998.0
2007-04-10 05:55:00,97.44,97.44,97.435,97.44,126399998.0
2007-04-10 05:56:00,97.44,97.46,97.44,97.45,218399999.0
2007-04-10 05:57:00,97.46,97.46,97.44,97.45,201600001.0
2007-04-10 05:58:00,97.445,97.45,97.43,97.435,272600002.0
2007-04-10 05:59:00,97.435,97.45,97.435,97.44,122799999.0
2007-04-10 06:00:00,97.44,97.445,97.44,97.44,62399998.0
2007-04-10 06:01:00,97.44,97.46,97.44,97.455,188500000.0
2007-04-10 06:02:00,97.445,97.46,97.445,97.455,174399999.0
2007-04-10 06:03:00,97.45,97.485,97.45,97.465,383200000.0
2007-04-10 06:04:00,97.47,97.49,97.46,97.49,390399992.0
2007-04-10 06:05:00,97.48,97.5,97.47,97.485,360099996.0
2007-04-10 06:06:00,97.48,97.485,97.46,97.46,259899997.0
2007-04-10 06:07:00,97.46,97.47,97.46,97.47,151999996.0
2007-04-10 06:08:00,97.47,97.47,97.445,97.45,407800005.0
2007-04-10 06:09:00,97.45,97.46,97.445,97.45,488599995.0
2007-04-10 06:10:00,97.455,97.455,97.435,97.44,260200002.0
2007-04-10 06:11:00,97.44,97.44,97.44,97.44,12000000.0
2007-04-10 06:12:00,97.44,97.44,97.435,97.435,45900001.0
2007-04-10 06:13:00,97.445,97.45,97.435,97.44,106400000.0
2007-04-10 06:14:00,97.445,97.45,97.435,97.44,133700001.0
2007-04-10 06:15:00,97.44,97.45,97.44,97.445,159199998.0
2007-04-10 06:16:00,97.44,97.45,97.44,97.45,43999999.0
2007-04-10 06:17:00,97.45,97.46,97.45,97.455,138900001.0
2007-04-10 06:18:00,97.455,97.47,97.445,97.46,93200000.0
2007-04-10 06:19:00,97.46,97.47,97.45,97.45,36800000.0
2007-04-10 06:20:00,97.46,97.46,97.45,97.45,75999998.0
2007-04-10 06:21:00,97.46,97.46,97.45,97.46,43099999.0
2007-04-10 06:22:00,97.46,97.46,97.46,97.46,4800000.0
2007-04-10 06:23:00,97.46,97.46,97.44,97.455,44499999.0
2007-04-10 06:24:00,97.445,97.46,97.445,97.46,33300001.0
2007-04-10 06:25:00,97.455,97.46,97.445,97.445,36000000.0
2007-04-10 06:26:00,97.45,97.45,97.44,97.45,86399998.0
2007-04-10 06:27:00,97.445,97.45,97.435,97.45,178299998.0
2007-04-10 06:28:00,97.44,97.445,97.435,97.44,224299993.0
2007-04-10 06:29:00,97.445,97.445,97.44,97.44,116799995.0
2007-04-10 06:30:00,97.45,97.45,97.435,97.435,68700003.0
2007-04-10 06:31:00,97.435,97.445,97.435,97.44,34400001.0
2007-04-10 06:32:00,97.44,97.44,97.435,97.44,145100003.0
2007-04-10 06:33:00,97.45,97.45,97.44,97.44,5600000.0
2007-04-10 06:34:00,97.44,97.44,97.43,97.43,19200000.0
2007-04-10 06:35:00,97.43,97.43,97.42,97.43,118199998.0
2007-04-10 06:36:00,97.43,97.44,97.425,97.43,76799999.0
2007-04-10 06:37:00,97.435,97.44,97.425,97.43,213799998.0
2007-04-10 06:38:00,97.425,97.445,97.425,97.435,168499999.0
2007-04-10 06:39:00,97.435,97.44,97.425,97.425,84800003.0
2007-04-10 06:40:00,97.425,97.43,97.425,97.425,78700002.0
2007-04-10 06:41:00,97.425,97.43,97.41,97.41,16800000.0
2007-04-10 06:42:00,97.42,97.42,97.4,97.41,119300001.0
2007-04-10 06:43:00,97.41,97.42,97.41,97.42,32799999.0
2007-04-10 06:44:00,97.42,97.42,97.41,97.415,86300000.0
2007-04-10 06:45:00,97.415,97.415,97.405,97.41,174800003.0
2007-04-10 06:46:00,97.42,97.42,97.42,97.42,53600000.0
2007-04-10 06:47:00,97.42,97.42,97.405,97.41,165100002.0
2007-04-10 06:48:00,97.415,97.43,97.405,97.43,258299997.0
2007-04-10 06:49:00,97.42,97.44,97.415,97.43,249000001.0
2007-04-10 06:50:00,97.425,97.43,97.425,97.43,133000001.0
2007-04-10 06:51:00,97.43,97.43,97.42,97.425,60000000.0
2007-04-10 06:52:00,97.425,97.425,97.415,97.415,72000002.0
2007-04-10 06:53:00,97.415,97.42,97.39,97.4,209599996.0
2007-04-10 06:54:00,97.4,97.41,97.4,97.405,157599995.0
2007-04-10 06:55:00,97.41,97.41,97.405,97.41,39200001.0
2007-04-10 06:56:00,97.41,97.41,97.405,97.405,8800000.0
2007-04-10 06:57:00,97.41,97.41,97.395,97.395,116300001.0
2007-04-10 06:58:00,97.4,97.4,97.39,97.4,125500000.0
2007-04-10 06:59:00,97.395,97.4,97.395,97.4,33600000.0
2007-04-10 07:00:00,97.395,97.41,97.395,97.395,162400000.0
2007-04-10 07:01:00,97.405,97.41,97.39,97.395,235600002.0
2007-04-10 07:02:00,97.395,97.41,97.395,97.405,84000001.0
2007-04-10 07:03:00,97.4,97.42,97.4,97.415,73599998.0
2007-04-10 07:04:00,97.415,97.415,97.395,97.4,115500000.0
2007-04-10 07:05:00,97.4,97.4,97.4,97.4,7200000.0
2007-04-10 07:06:00,97.4,97.41,97.4,97.4,20000000.0
2007-04-10 07:07:00,97.4,97.41,97.4,97.4,12000000.0
2007-04-10 07:08:00,97.4,97.4,97.4,97.4,25600000.0
2007-04-10 07:09:00,97.4,97.43,97.4,97.42,340699999.0
2007-04-10 07:10:00,97.415,97.42,97.41,97.41,289700000.0
2007-04-10 07:11:00,97.41,97.42,97.41,97.415,97599998.0
2007-04-10 07:12:00,97.42,97.45,97.415,97.45,408800000.0
2007-04-10 07:13:00,97.45,97.45,97.42,97.425,215199997.0
2007-04-10 07:14:00,97.43,97.435,97.42,97.43,115200001.0
2007-04-10 07:15:00,97.42,97.44,97.42,97.435,234400001.0
2007-04-10 07:16:00,97.44,97.44,97.435,97.44,158400000.0
2007-04-10 07:17:00,97.44,97.46,97.44,97.455,131199999.0
2007-04-10 07:18:00,97.45,97.47,97.45,97.47,244800002.0
2007-04-10 07:19:00,97.47,97.47,97.435,97.45,76800000.0
2007-04-10 07:20:00,97.44,97.46,97.43,97.43,120000000.0
2007-04-10 07:21:00,97.435,97.44,97.43,97.43,114599998.0
2007-04-10 07:22:00,97.43,97.43,97.425,97.425,79200000.0
2007-04-10 07:23:00,97.44,97.46,97.435,97.45,193499999.0
2007-04-10 07:24:00,97.45,97.46,97.45,97.46,44799998.0
2007-04-10 07:25:00,97.46,97.47,97.45,97.45,256799993.0
2007-04-10 07:26:00,97.45,97.465,97.435,97.46,557799998.0
2007-04-10 07:27:00,97.46,97.47,97.455,97.47,299300008.0
2007-04-10 07:28:00,97.47,97.47,97.455,97.47,83200000.0
2007-04-10 07:29:00,97.47,97.48,97.47,97.48,43200000.0
2007-04-10 07:30:00,97.48,97.48,97.465,97.47,103999996.0
2007-04-10 07:31:00,97.47,97.47,97.45,97.455,51200000.0
2007-04-10 07:32:00,97.46,97.47,97.455,97.46,173500002.0
2007-04-10 07:33:00,97.46,97.46,97.455,97.455,65500000.0
2007-04-10 07:34:00,97.455,97.47,97.445,97.47,249899996.0
2007-04-10 07:35:00,97.47,97.485,97.455,97.475,247800001.0
2007-04-10 07:36:00,97.48,97.49,97.45,97.465,205099997.0
2007-04-10 07:37:00,97.45,97.47,97.45,97.47,524600003.0
2007-04-10 07:38:00,97.465,97.485,97.46,97.47,261700004.0
2007-04-10 07:39:00,97.475,97.48,97.465,97.465,197900000.0
2007-04-10 07:40:00,97.47,97.475,97.46,97.47,58800000.0
2007-04-10 07:41:00,97.47,97.48,97.47,97.475,86400000.0
2007-04-10 07:42:00,97.475,97.48,97.47,97.48,166500001.0
2007-04-10 07:43:00,97.48,97.49,97.475,97.48,111100001.0
2007-04-10 07:44:00,97.475,97.49,97.475,97.485,110200000.0
2007-04-10 07:45:00,97.485,97.49,97.48,97.49,245799998.0
2007-04-10 07:46:00,97.485,97.49,97.475,97.475,309699998.0
2007-04-10 07:47:00,97.485,97.5,97.485,97.5,29600000.0
2007-04-10 07:48:00,97.5,97.51,97.49,97.5,88800001.0
2007-04-10 07:49:00,97.5,97.51,97.49,97.505,179100000.0
2007-04-10 07:50:00,97.51,97.525,97.505,97.515,280100005.0
2007-04-10 07:51:00,97.525,97.53,97.515,97.52,338900001.0
2007-04-10 07:52:00,97.51,97.53,97.51,97.53,113600002.0
2007-04-10 07:53:00,97.53,97.53,97.52,97.53,120700001.0
2007-04-10 07:54:00,97.53,97.53,97.525,97.525,33600000.0
2007-04-10 07:55:00,97.525,97.53,97.505,97.52,39200000.0
2007-04-10 07:56:00,97.52,97.53,97.52,97.53,14400000.0
2007-04-10 07:57:00,97.53,97.55,97.515,97.54,173200002.0
2007-04-10 07:58:00,97.54,97.54,97.515,97.53,199500002.0
2007-04-10 07:59:00,97.53,97.53,97.52,97.52,143199994.0
2007-04-10 08:00:00,97.525,97.54,97.52,97.53,140799997.0
2007-04-10 08:01:00,97.53,97.53,97.51,97.53,176099998.0
2007-04-10 08:02:00,97.515,97.53,97.515,97.525,240800001.0
2007-04-10 08:03:00,97.52,97.53,97.5,97.52,230900000.0
2007-04-10 08:04:00,97.52,97.52,97.49,97.5,324799993.0
2007-04-10 08:05:00,97.495,97.51,97.485,97.485,102299999.0
2007-04-10 08:06:00,97.485,97.49,97.47,97.485,361600006.0
2007-04-10 08:07:00,97.48,97.495,97.475,97.49,300699999.0
2007-04-10 08:08:00,97.49,97.495,97.48,97.485,162399999.0
2007-04-10 08:09:00,97.5,97.525,97.485,97.52,244399997.0
2007-04-10 08:10:00,97.525,97.545,97.52,97.54,300799997.0
2007-04-10 08:11:00,97.545,97.565,97.535,97.56,323199997.0
2007-04-10 08:12:00,97.56,97.58,97.56,97.57,463699994.0
2007-04-10 08:13:00,97.57,97.575,97.56,97.57,113899999.0
2007-04-10 08:14:00,97.575,97.585,97.57,97.58,291200001.0
2007-04-10 08:15:00,97.59,97.61,97.58,97.605,395499997.0
2007-04-10 08:16:00,97.605,97.61,97.595,97.6,101600000.0
2007-04-10 08:17:00,97.61,97.61,97.585,97.6,219199996.0
2007-04-10 08:18:00,97.6,97.62,97.595,97.61,179199998.0
2007-04-10 08:19:00,97.62,97.64,97.6,97.64,415700001.0
2007-04-10 08:20:00,97.645,97.65,97.61,97.64,967499999.0
2007-04-10 08:21:00,97.65,97.655,97.625,97.645,390799998.0
2007-04-10 08:22:00,97.64,97.645,97.62,97.625,240699999.0
2007-04-10 08:23:00,97.615,97.62,97.605,97.605,183100003.0
2007-04-10 08:24:00,97.61,97.61,97.6,97.6,183999998.0
2007-04-10 08:25:00,97.6,97.6,97.585,97.585,237600000.0
2007-04-10 08:26:00,97.59,97.6,97.585,97.59,52199999.0
2007-04-10 08:27:00,97.59,97.595,97.575,97.59,99200001.0
2007-04-10 08:28:00,97.59,97.59,97.575,97.58,264600001.0
2007-04-10 08:29:00,97.58,97.59,97.57,97.585,187200001.0
2007-04-10 08:30:00,97.585,97.6,97.585,97.595,315999999.0
2007-04-10 08:31:00,97.6,97.61,97.59,97.61,195200004.0
2007-04-10 08:32:00,97.595,97.61,97.585,97.59,294600004.0
2007-04-10 08:33:00,97.59,97.59,97.565,97.57,686700009.0
2007-04-10 08:34:00,97.565,97.595,97.565,97.585,219200001.0
2007-04-10 08:35:00,97.595,97.595,97.585,97.59,441000004.0
2007-04-10 08:36:00,97.59,97.6,97.58,97.59,601899987.0
2007-04-10 08:37:00,97.59,97.59,97.565,97.57,143299999.0
2007-04-10 08:38:00,97.56,97.565,97.535,97.545,514599994.0
2007-04-10 08:39:00,97.555,97.555,97.51,97.51,885899996.0
2007-04-10 08:40:00,97.51,97.52,97.495,97.52,288599999.0
2007-04-10 08:41:00,97.52,97.55,97.515,97.55,281600000.0
2007-04-10 08:42:00,97.545,97.56,97.54,97.56,92000000.0
2007-04-10 08:43:00,97.56,97.56,97.54,97.555,172799997.0
2007-04-10 08:44:00,97.55,97.555,97.535,97.55,189799998.0
2007-04-10 08:45:00,97.55,97.55,97.52,97.535,510599998.0
2007-04-10 08:46:00,97.54,97.56,97.535,97.555,341500004.0
2007-04-10 08:47:00,97.56,97.56,97.545,97.555,337200001.0
2007-04-10 08:48:00,97.55,97.56,97.535,97.55,285499998.0
2007-04-10 08:49:00,97.55,97.56,97.545,97.545,83200000.0
2007-04-10 08:50:00,97.56,97.585,97.56,97.575,306299997.0
2007-04-10 08:51:00,97.59,97.59,97.53,97.54,528300006.0
2007-04-10 08:52:00,97.54,97.55,97.525,97.55,297499995.0
2007-04-10 08:53:00,97.555,97.57,97.545,97.57,166400000.0
2007-04-10 08:54:00,97.57,97.58,97.555,97.56,269499997.0
2007-04-10 08:55:00,97.56,97.57,97.55,97.555,238999999.0
2007-04-10 08:56:00,97.555,97.58,97.545,97.57,220499999.0
2007-04-10 08:57:00,97.57,97.58,97.57,97.57,31200000.0
2007-04-10 08:58:00,97.575,97.595,97.57,97.595,266400003.0
2007-04-10 08:59:00,97.59,97.6,97.58,97.59,345400003.0
2007-04-10 09:00:00,97.59,97.6,97.58,97.6,218299999.0
2007-04-10 09:01:00,97.6,97.61,97.595,97.6,138200000.0
2007-04-10 09:02:00,97.6,97.61,97.575,97.61,167199999.0
2007-04-10 09:03:00,97.61,97.62,97.59,97.61,324400000.0
2007-04-10 09:04:00,97.615,97.62,97.6,97.6,508999997.0
2007-04-10 09:05:00,97.605,97.625,97.605,97.62,110400002.0
2007-04-10 09:06:00,97.62,97.62,97.6,97.6,160900000.0
2007-04-10 09:07:00,97.605,97.605,97.595,97.6,49900001.0
2007-04-10 09:08:00,97.6,97.61,97.6,97.61,202399992.0
2007-04-10 09:09:00,97.605,97.62,97.605,97.615,239600000.0
2007-04-10 09:10:00,97.615,97.64,97.615,97.615,185500002.0
2007-04-10 09:11:00,97.615,97.63,97.615,97.615,208500003.0
2007-04-10 09:12:00,97.62,97.63,97.61,97.62,85600001.0
2007-04-10 09:13:00,97.615,97.62,97.6,97.6,260799998.0
2007-04-10 09:14:00,97.6,97.61,97.585,97.585,234699998.0
2007-04-10 09:15:00,97.59,97.59,97.57,97.59,179899998.0
2007-04-10 09:16:00,97.59,97.59,97.575,97.58,51200000.0
2007-04-10 09:17:00,97.58,97.58,97.57,97.58,28800000.0
2007-04-10 09:18:00,97.58,97.59,97.575,97.59,18400000.0
2007-04-10 09:19:00,97.59,97.595,97.585,97.595,160000003.0
2007-04-10 09:20:00,97.59,97.61,97.59,97.605,362300002.0
2007-04-10 09:21:00,97.61,97.61,97.595,97.605,182100002.0
2007-04-10 09:22:00,97.615,97.62,97.61,97.61,102000000.0
2007-04-10 09:23:00,97.615,97.635,97.61,97.63,292699999.0
2007-04-10 09:24:00,97.63,97.64,97.625,97.63,182000004.0
2007-04-10 09:25:00,97.63,97.635,97.62,97.62,88799998.0
2007-04-10 09:26:00,97.62,97.63,97.62,97.62,99199997.0
2007-04-10 09:27:00,97.63,97.63,97.6,97.615,221199999.0
2007-04-10 09:28:00,97.62,97.62,97.605,97.61,125499999.0
2007-04-10 09:29:00,97.61,97.62,97.605,97.615,256999994.0
2007-04-10 09:30:00,97.615,97.62,97.61,97.62,330199995.0
2007-04-10 09:31:00,97.62,97.63,97.615,97.62,116199999.0
2007-04-10 09:32:00,97.615,97.625,97.605,97.62,252800000.0
2007-04-10 09:33:00,97.62,97.62,97.62,97.62,56000000.0
2007-04-10 09:34:00,97.62,97.62,97.615,97.615,109000000.0
2007-04-10 09:35:00,97.62,97.62,97.61,97.61,94300001.0
2007-04-10 09:36:00,97.605,97.61,97.6,97.61,71099999.0
2007-04-10 09:37:00,97.61,97.615,97.6,97.605,286599998.0
2007-04-10 09:38:00,97.61,97.62,97.605,97.61,281399992.0
2007-04-10 09:39:00,97.61,97.61,97.595,97.61,232400000.0
2007-04-10 09:40:00,97.6,97.62,97.595,97.605,139499999.0
2007-04-10 09:41:00,97.615,97.62,97.605,97.62,204999998.0
2007-04-10 09:42:00,97.63,97.63,97.615,97.615,129900000.0
2007-04-10 09:43:00,97.615,97.615,97.6,97.6,297899997.0
2007-04-10 09:44:00,97.605,97.605,97.585,97.595,192600000.0
2007-04-10 09:45:00,97.6,97.6,97.58,97.59,153499998.0
2007-04-10 09:46:00,97.59,97.59,97.54,97.55,383299998.0
2007-04-10 09:47:00,97.555,97.57,97.55,97.56,322900002.0
2007-04-10 09:48:00,97.56,97.58,97.56,97.58,198000001.0
2007-04-10 09:49:00,97.58,97.59,97.57,97.59,14400000.0
2007-04-10 09:50:00,97.59,97.59,97.59,97.59,20000000.0
2007-04-10 09:51:00,97.59,97.59,97.57,97.58,176400001.0
2007-04-10 09:52:00,97.57,97.57,97.56,97.56,43199999.0
2007-04-10 09:53:00,97.56,97.57,97.56,97.57,19200000.0
2007-04-10 09:54:00,97.57,97.57,97.565,97.565,27899999.0
2007-04-10 09:55:00,97.56,97.57,97.555,97.555,43999999.0
2007-04-10 09:56:00,97.555,97.58,97.555,97.58,332999997.0
2007-04-10 09:57:00,97.58,97.59,97.575,97.59,541700006.0
2007-04-10 09:58:00,97.59,97.6,97.575,97.59,222700003.0
2007-04-10 09:59:00,97.59,97.59,97.575,97.585,588599998.0
2007-04-10 10:00:00,97.585,97.59,97.575,97.59,241800000.0
2007-04-10 10:01:00,97.59,97.59,97.555,97.57,293799993.0
2007-04-10 10:02:00,97.57,97.57,97.545,97.57,126399999.0
2007-04-10 10:03:00,97.56,97.57,97.555,97.56,78399999.0
2007-04-10 10:04:00,97.56,97.575,97.56,97.575,114799998.0
2007-04-10 10:05:00,97.585,97.585,97.57,97.57,166000000.0
2007-04-10 10:06:00,97.57,97.58,97.565,97.57,168600002.0
2007-04-10 10:07:00,97.57,97.57,97.56,97.565,73000002.0
2007-04-10 10:08:00,97.565,97.6,97.565,97.585,405600008.0
2007-04-10 10:09:00,97.595,97.6,97.58,97.6,255099999.0
2007-04-10 10:10:00,97.6,97.61,97.585,97.6,151200001.0
2007-04-10 10:11:00,97.595,97.62,97.595,97.61,228499997.0
2007-04-10 10:12:00,97.62,97.62,97.61,97.61,40000000.0
2007-04-10 10:13:00,97.61,97.62,97.595,97.62,219699998.0
2007-04-10 10:14:00,97.62,97.62,97.58,97.59,81600001.0
2007-04-10 10:15:00,97.59,97.6,97.57,97.58,107999999.0
2007-04-10 10:16:00,97.59,97.59,97.57,97.58,124500001.0
2007-04-10 10:17:00,97.58,97.595,97.575,97.59,238500002.0
2007-04-10 10:18:00,97.59,97.59,97.575,97.59,114500000.0
2007-04-10 10:19:00,97.59,97.59,97.58,97.58,8800000.0
2007-04-10 10:20:00,97.58,97.59,97.57,97.57,48000000.0
2007-04-10 10:21:00,97.58,97.58,97.56,97.56,111199999.0
2007-04-10 10:22:00,97.56,97.58,97.56,97.57,205599994.0
2007-04-10 10:23:00,97.57,97.62,97.565,97.6,430700000.0
2007-04-10 10:24:00,97.6,97.61,97.6,97.605,337399996.0
2007-04-10 10:25:00,97.61,97.61,97.595,97.595,129500001.0
2007-04-10 10:26:00,97.6,97.605,97.6,97.6,70399999.0
2007-04-10 10:27:00,97.61,97.62,97.6,97.61,13600000.0
2007-04-10 10:28:00,97.6,97.61,97.6,97.6,4000000.0
2007-04-10 10:29:00,97.6,97.61,97.595,97.61,22400000.0
2007-04-10 10:30:00,97.61,97.62,97.6,97.61,78300000.0
2007-04-10 10:31:00,97.61,97.64,97.605,97.64,106900002.0
2007-04-10 10:32:00,97.635,97.64,97.625,97.625,102900003.0
2007-04-10 10:33:00,97.625,97.64,97.615,97.64,125500002.0
2007-04-10 10:34:00,97.635,97.65,97.63,97.645,328399997.0
2007-04-10 10:35:00,97.64,97.66,97.64,97.65,28000000.0
2007-04-10 10:36:00,97.65,97.68,97.645,97.665,264000000.0
2007-04-10 10:37:00,97.665,97.67,97.655,97.66,305900001.0
2007-04-10 10:38:00,97.665,97.67,97.66,97.66,40000000.0
2007-04-10 10:39:00,97.67,97.67,97.655,97.665,290100002.0
2007-04-10 10:40:00,97.67,97.7,97.67,97.69,479800002.0
2007-04-10 10:41:00,97.685,97.685,97.655,97.67,226500002.0
2007-04-10 10:42:00,97.67,97.675,97.655,97.67,65700001.0
2007-04-10 10:43:00,97.655,97.67,97.64,97.65,79100001.0
2007-04-10 10:44:00,97.66,97.66,97.64,97.64,100799997.0
2007-04-10 10:45:00,97.64,97.65,97.64,97.65,55199998.0
2007-04-10 10:46:00,97.65,97.65,97.64,97.65,21600000.0
2007-04-10 10:47:00,97.65,97.65,97.64,97.64,67200000.0
2007-04-10 10:48:00,97.65,97.65,97.64,97.645,22400000.0
2007-04-10 10:49:00,97.645,97.65,97.635,97.65,155799999.0
2007-04-10 10:50:00,97.65,97.65,97.64,97.64,19200000.0
2007-04-10 10:51:00,97.64,97.65,97.64,97.65,8800000.0
2007-04-10 10:52:00,97.65,97.65,97.64,97.64,10400000.0
2007-04-10 10:53:00,97.64,97.64,97.61,97.61,160399996.0
2007-04-10 10:54:00,97.61,97.615,97.58,97.59,218099997.0
2007-04-10 10:55:00,97.58,97.595,97.58,97.59,163200000.0
2007-04-10 10:56:00,97.59,97.61,97.58,97.59,212699997.0
2007-04-10 10:57:00,97.59,97.6,97.59,97.595,260799999.0
2007-04-10 10:58:00,97.6,97.65,97.6,97.64,315599992.0
2007-04-10 10:59:00,97.64,97.65,97.63,97.65,286200004.0
2007-04-10 11:00:00,97.64,97.66,97.63,97.66,43200000.0
2007-04-10 11:01:00,97.65,97.65,97.635,97.64,111000002.0
2007-04-10 11:02:00,97.635,97.66,97.63,97.655,231500005.0
2007-04-10 11:03:00,97.65,97.66,97.615,97.62,154400000.0
2007-04-10 11:04:00,97.62,97.62,97.6,97.61,96000000.0
2007-04-10 11:05:00,97.61,97.62,97.61,97.61,55999999.0
2007-04-10 11:06:00,97.61,97.63,97.61,97.625,113600001.0
2007-04-10 11:07:00,97.63,97.65,97.625,97.635,123900001.0
2007-04-10 11:08:00,97.635,97.65,97.625,97.63,158800000.0
2007-04-10 11:09:00,97.63,97.635,97.62,97.62,439099998.0
2007-04-10 11:10:00,97.62,97.625,97.62,97.62,198400000.0
2007-04-10 11:11:00,97.62,97.63,97.615,97.625,126300001.0
2007-04-10 11:12:00,97.62,97.63,97.615,97.63,247400003.0
2007-04-10 11:13:00,97.63,97.63,97.6,97.62,108000000.0
2007-04-10 11:14:00,97.62,97.62,97.61,97.61,79900000.0
2007-04-10 11:15:00,97.61,97.61,97.59,97.6,161899997.0
2007-04-10 11:16:00,97.6,97.61,97.59,97.59,116699998.0
2007-04-10 11:17:00,97.59,97.6,97.59,97.6,57600001.0
2007-04-10 11:18:00,97.595,97.615,97.595,97.61,139700000.0
2007-04-10 11:19:00,97.61,97.63,97.605,97.63,281099997.0
2007-04-10 11:20:00,97.63,97.66,97.625,97.65,635900001.0
2007-04-10 11:21:00,97.65,97.65,97.62,97.64,145400003.0
2007-04-10 11:22:00,97.64,97.66,97.64,97.65,481400000.0
2007-04-10 11:23:00,97.645,97.655,97.635,97.635,400999999.0
2007-04-10 11:24:00,97.64,97.65,97.63,97.64,366600003.0
2007-04-10 11:25:00,97.645,97.65,97.635,97.64,94700000.0
2007-04-10 11:26:00,97.635,97.64,97.615,97.62,189200005.0
2007-04-10 11:27:00,97.615,97.645,97.615,97.64,225300003.0
2007-04-10 11:28:00,97.64,97.645,97.615,97.63,366300000.0
2007-04-10 11:29:00,97.63,97.63,97.62,97.62,43999999.0
2007-04-10 11:30:00,97.62,97.62,97.605,97.61,230099993.0
2007-04-10 11:31:00,97.605,97.63,97.605,97.63,321399994.0
2007-04-10 11:32:00,97.63,97.635,97.62,97.625,93599999.0
2007-04-10 11:33:00,97.625,97.63,97.615,97.62,144700001.0
2007-04-10 11:34:00,97.62,97.635,97.6,97.63,408900005.0
2007-04-10 11:35:00,97.63,97.63,97.61,97.61,128800001.0
2007-04-10 11:36:00,97.615,97.615,97.6,97.61,484199986.0
2007-04-10 11:37:00,97.615,97.635,97.61,97.635,202999997.0
2007-04-10 11:38:00,97.63,97.64,97.605,97.64,120700000.0
2007-04-10 11:39:00,97.64,97.65,97.63,97.64,47199999.0
2007-04-10 11:40:00,97.64,97.67,97.64,97.655,212999998.0
2007-04-10 11:41:00,97.65,97.67,97.65,97.67,384200001.0
2007-04-10 11:42:00,97.67,97.68,97.66,97.68,126400001.0
2007-04-10 11:43:00,97.68,97.715,97.67,97.705,399899998.0
2007-04-10 11:44:00,97.705,97.71,97.685,97.7,287100001.0
2007-04-10 11:45:00,97.695,97.7,97.685,97.7,251899998.0
2007-04-10 11:46:00,97.695,97.695,97.68,97.69,87200001.0
2007-04-10 11:47:00,97.69,97.69,97.675,97.69,149199998.0
2007-04-10 11:48:00,97.69,97.69,97.675,97.69,137100003.0
2007-04-10 11:49:00,97.69,97.69,97.68,97.68,52800000.0
2007-04-10 11:50:00,97.68,97.68,97.67,97.67,64000000.0
2007-04-10 11:51:00,97.67,97.68,97.67,97.67,193400000.0
2007-04-10 11:52:00,97.675,97.675,97.66,97.67,422800001.0
2007-04-10 11:53:00,97.66,97.675,97.66,97.67,65000000.0
2007-04-10 11:54:00,97.67,97.695,97.665,97.695,354600007.0
2007-04-10 11:55:00,97.695,97.695,97.68,97.68,231499999.0
2007-04-10 11:56:00,97.68,97.69,97.67,97.68,175800001.0
2007-04-10 11:57:00,97.68,97.69,97.67,97.67,146900002.0
2007-04-10 11:58:00,97.675,97.68,97.665,97.665,461800004.0
2007-04-10 11:59:00,97.675,97.685,97.665,97.67,250800002.0
2007-04-10 12:00:00,97.68,97.68,97.645,97.65,465800004.0
2007-04-10 12:01:00,97.65,97.67,97.65,97.66,88700000.0
2007-04-10 12:02:00,97.67,97.67,97.66,97.66,92800001.0
2007-04-10 12:03:00,97.66,97.66,97.66,97.66,7200000.0
2007-04-10 12:04:00,97.66,97.66,97.65,97.65,70599999.0
2007-04-10 12:05:00,97.645,97.67,97.645,97.645,159600002.0
2007-04-10 12:06:00,97.65,97.65,97.635,97.65,32800000.0
2007-04-10 12:07:00,97.65,97.65,97.64,97.64,58400000.0
2007-04-10 12:08:00,97.64,97.65,97.63,97.645,227700005.0
2007-04-10 12:09:00,97.65,97.65,97.635,97.635,42400001.0
2007-04-10 12:10:00,97.63,97.655,97.63,97.645,166400000.0
2007-04-10 12:11:00,97.64,97.655,97.63,97.65,204800003.0
2007-04-10 12:12:00,97.645,97.66,97.64,97.645,62999998.0
2007-04-10 12:13:00,97.64,97.65,97.64,97.65,43199999.0
2007-04-10 12:14:00,97.65,97.65,97.64,97.64,110400000.0
2007-04-10 12:15:00,97.64,97.67,97.64,97.665,137999998.0
2007-04-10 12:16:00,97.665,97.69,97.66,97.685,180000001.0
2007-04-10 12:17:00,97.68,97.685,97.675,97.68,319899999.0
2007-04-10 12:18:00,97.685,97.685,97.68,97.68,239100001.0
2007-04-10 12:19:00,97.685,97.685,97.675,97.675,205299998.0
2007-04-10 12:20:00,97.675,97.685,97.67,97.67,180700000.0
2007-04-10 12:21:00,97.67,97.685,97.67,97.675,290100002.0
2007-04-10 12:22:00,97.68,97.68,97.665,97.665,129200001.0
2007-04-10 12:23:00,97.665,97.68,97.665,97.675,85400002.0
2007-04-10 12:24:00,97.675,97.675,97.665,97.67,50300002.0
2007-04-10 12:25:00,97.67,97.67,97.665,97.67,44400001.0
2007-04-10 12:26:00,97.68,97.68,97.67,97.675,120000002.0
2007-04-10 12:27:00,97.68,97.69,97.68,97.69,306899993.0
2007-04-10 12:28:00,97.69,97.71,97.68,97.71,296999997.0
2007-04-10 12:29:00,97.71,97.72,97.705,97.715,328900003.0
2007-04-10 12:30:00,97.705,97.72,97.705,97.72,735900007.0
2007-04-10 12:31:00,97.72,97.72,97.71,97.72,89600000.0
2007-04-10 12:32:00,97.72,97.72,97.705,97.715,113600000.0
2007-04-10 12:33:00,97.715,97.72,97.7,97.715,532799992.0
2007-04-10 12:34:00,97.715,97.725,97.71,97.72,206399999.0
2007-04-10 12:35:00,97.725,97.73,97.71,97.73,311600005.0
2007-04-10 12:36:00,97.73,97.74,97.715,97.72,222900000.0
2007-04-10 12:37:00,97.72,97.74,97.715,97.725,219200001.0
2007-04-10 12:38:00,97.73,97.735,97.72,97.73,298699997.0
2007-04-10 12:39:00,97.72,97.735,97.72,97.73,254099995.0
2007-04-10 12:40:00,97.735,97.735,97.715,97.72,123800000.0
2007-04-10 12:41:00,97.715,97.715,97.705,97.71,72699999.0
2007-04-10 12:42:00,97.71,97.715,97.705,97.705,115699997.0
2007-04-10 12:43:00,97.71,97.71,97.7,97.7,135800002.0
2007-04-10 12:44:00,97.71,97.71,97.705,97.705,14600000.0
2007-04-10 12:45:00,97.7,97.7,97.675,97.68,401299999.0
2007-04-10 12:46:00,97.69,97.7,97.685,97.7,139399999.0
2007-04-10 12:47:00,97.695,97.705,97.695,97.7,87299999.0
2007-04-10 12:48:00,97.7,97.7,97.69,97.69,47200000.0
2007-04-10 12:49:00,97.69,97.69,97.685,97.69,93900002.0
2007-04-10 12:50:00,97.69,97.69,97.685,97.69,169599998.0
2007-04-10 12:51:00,97.69,97.7,97.69,97.7,19200000.0
2007-04-10 12:52:00,97.7,97.71,97.7,97.705,26400000.0
2007-04-10 12:53:00,97.71,97.72,97.71,97.71,25600000.0
2007-04-10 12:54:00,97.71,97.72,97.71,97.72,20000000.0
2007-04-10 12:55:00,97.72,97.725,97.715,97.72,267499997.0
2007-04-10 12:56:00,97.72,97.72,97.715,97.72,168499996.0
2007-04-10 12:57:00,97.72,97.73,97.715,97.73,163899999.0
2007-04-10 12:58:00,97.735,97.745,97.73,97.745,400599997.0
2007-04-10 12:59:00,97.74,97.76,97.73,97.74,231900000.0
2007-04-10 13:00:00,97.74,97.745,97.725,97.735,437399997.0
2007-04-10 13:01:00,97.74,97.74,97.735,97.735,22299999.0
2007-04-10 13:02:00,97.74,97.74,97.73,97.735,192500000.0
2007-04-10 13:03:00,97.74,97.74,97.73,97.74,137399999.0
2007-04-10 13:04:00,97.74,97.785,97.74,97.78,466199993.0
2007-04-10 13:05:00,97.78,97.79,97.755,97.755,595499999.0
2007-04-10 13:06:00,97.755,97.76,97.745,97.745,347900003.0
2007-04-10 13:07:00,97.75,97.75,97.725,97.725,252799997.0
2007-04-10 13:08:00,97.73,97.735,97.72,97.72,187600000.0
2007-04-10 13:09:00,97.72,97.73,97.72,97.725,76000000.0
2007-04-10 13:10:00,97.725,97.765,97.725,97.765,345099994.0
2007-04-10 13:11:00,97.765,97.795,97.76,97.765,714499986.0
2007-04-10 13:12:00,97.77,97.77,97.76,97.765,206399995.0
2007-04-10 13:13:00,97.76,97.775,97.755,97.77,434700001.0
2007-04-10 13:14:00,97.77,97.8,97.75,97.775,953699988.0
2007-04-10 13:15:00,97.775,97.775,97.74,97.74,309799995.0
2007-04-10 13:16:00,97.74,97.74,97.73,97.735,116100001.0
2007-04-10 13:17:00,97.73,97.75,97.73,97.75,125499997.0
2007-04-10 13:18:00,97.745,97.76,97.745,97.755,139000004.0
2007-04-10 13:19:00,97.76,97.77,97.755,97.77,209400000.0
2007-04-10 13:20:00,97.77,97.775,97.765,97.775,166799996.0
2007-04-10 13:21:00,97.77,97.775,97.755,97.76,440800006.0
2007-04-10 13:22:00,97.765,97.77,97.755,97.765,300199997.0
2007-04-10 13:23:00,97.755,97.77,97.755,97.76,198700002.0
2007-04-10 13:24:00,97.76,97.765,97.76,97.76,80799999.0
2007-04-10 13:25:00,97.76,97.765,97.755,97.76,60800000.0
2007-04-10 13:26:00,97.76,97.76,97.745,97.75,205999994.0
2007-04-10 13:27:00,97.75,97.755,97.745,97.745,256200001.0
2007-04-10 13:28:00,97.75,97.75,97.745,97.745,199999994.0
2007-04-10 13:29:00,97.745,97.75,97.735,97.735,222899997.0
2007-04-10 13:30:00,97.74,97.74,97.71,97.71,444399991.0
2007-04-10 13:31:00,97.71,97.73,97.71,97.73,90300000.0
2007-04-10 13:32:00,97.725,97.735,97.72,97.735,74300000.0
2007-04-10 13:33:00,97.735,97.735,97.72,97.725,221300000.0
2007-04-10 13:34:00,97.73,97.745,97.725,97.74,146799999.0
2007-04-10 13:35:00,97.745,97.745,97.715,97.715,340500000.0
2007-04-10 13:36:00,97.715,97.715,97.7,97.715,226899999.0
2007-04-10 13:37:00,97.71,97.715,97.7,97.7,86799999.0
2007-04-10 13:38:00,97.7,97.71,97.695,97.695,508800001.0
2007-04-10 13:39:00,97.71,97.71,97.705,97.71,74800000.0
2007-04-10 13:40:00,97.7,97.71,97.69,97.7,125199996.0
2007-04-10 13:41:00,97.7,97.7,97.69,97.695,10400000.0
2007-04-10 13:42:00,97.695,97.715,97.695,97.715,191999999.0
2007-04-10 13:43:00,97.72,97.73,97.72,97.72,38400000.0
2007-04-10 13:44:00,97.72,97.72,97.71,97.72,195200001.0
2007-04-10 13:45:00,97.725,97.73,97.715,97.715,132000000.0
2007-04-10 13:46:00,97.715,97.73,97.705,97.73,544499996.0
2007-04-10 13:47:00,97.73,97.73,97.72,97.725,113599998.0
2007-04-10 13:48:00,97.72,97.72,97.695,97.7,304799995.0
2007-04-10 13:49:00,97.7,97.71,97.695,97.695,235199998.0
2007-04-10 13:50:00,97.69,97.7,97.69,97.7,109600000.0
2007-04-10 13:51:00,97.7,97.705,97.695,97.7,75200000.0
2007-04-10 13:52:00,97.7,97.7,97.69,97.69,114199997.0
2007-04-10 13:53:00,97.69,97.72,97.69,97.72,308499999.0
2007-04-10 13:54:00,97.71,97.73,97.71,97.73,228100003.0
2007-04-10 13:55:00,97.73,97.755,97.73,97.745,464999993.0
2007-04-10 13:56:00,97.75,97.75,97.73,97.735,557099997.0
2007-04-10 13:57:00,97.74,97.76,97.74,97.755,358599989.0
2007-04-10 13:58:00,97.755,97.755,97.735,97.74,490800002.0
2007-04-10 13:59:00,97.74,97.76,97.73,97.75,802299992.0
2007-04-10 14:00:00,97.755,97.77,97.745,97.76,252499998.0
2007-04-10 14:01:00,97.76,97.77,97.75,97.77,409300001.0
2007-04-10 14:02:00,97.765,97.785,97.765,97.77,522700005.0
2007-04-10 14:03:00,97.77,97.78,97.76,97.78,309400000.0
2007-04-10 14:04:00,97.78,97.79,97.76,97.76,595499989.0
2007-04-10 14:05:00,97.77,97.77,97.75,97.75,193499999.0
2007-04-10 14:06:00,97.745,97.77,97.745,97.765,204600002.0
2007-04-10 14:07:00,97.77,97.78,97.76,97.78,183700000.0
2007-04-10 14:08:00,97.78,97.78,97.76,97.77,235000000.0
2007-04-10 14:09:00,97.775,97.775,97.765,97.77,288999997.0
2007-04-10 14:10:00,97.77,97.78,97.765,97.775,303299995.0
2007-04-10 14:11:00,97.78,97.78,97.77,97.775,324900008.0
2007-04-10 14:12:00,97.775,97.79,97.77,97.79,98400000.0
2007-04-10 14:13:00,97.79,97.79,97.78,97.79,70400000.0
2007-04-10 14:14:00,97.79,97.82,97.79,97.81,419599998.0
2007-04-10 14:15:00,97.81,97.825,97.805,97.81,328500001.0
2007-04-10 14:16:00,97.81,97.87,97.81,97.87,772399998.0
2007-04-10 14:17:00,97.87,97.9,97.855,97.885,403099999.0
2007-04-10 14:18:00,97.885,97.89,97.855,97.87,532900001.0
2007-04-10 14:19:00,97.87,97.88,97.865,97.87,319899999.0
2007-04-10 14:20:00,97.87,97.915,97.87,97.915,813000005.0
2007-04-10 14:21:00,97.905,97.92,97.905,97.91,579400007.0
2007-04-10 14:22:00,97.91,97.92,97.89,97.89,678500010.0
2007-04-10 14:23:00,97.895,97.91,97.885,97.905,854999992.0
2007-04-10 14:24:00,97.905,97.905,97.88,97.895,547899996.0
2007-04-10 14:25:00,97.895,97.895,97.85,97.86,364799995.0
2007-04-10 14:26:00,97.86,97.88,97.855,97.88,214900001.0
2007-04-10 14:27:00,97.88,97.885,97.87,97.875,40800000.0
2007-04-10 14:28:00,97.87,97.885,97.865,97.88,377000004.0
2007-04-10 14:29:00,97.885,97.885,97.87,97.875,366700006.0
2007-04-10 14:30:00,97.875,97.88,97.845,97.86,549099991.0
2007-04-10 14:31:00,97.86,97.88,97.855,97.875,628600008.0
2007-04-10 14:32:00,97.87,97.875,97.865,97.87,44800000.0
2007-04-10 14:33:00,97.87,97.88,97.865,97.88,97500000.0
2007-04-10 14:34:00,97.875,97.875,97.86,97.87,173899996.0
2007-04-10 14:35:00,97.87,97.87,97.86,97.86,150300005.0
2007-04-10 14:36:00,97.865,97.87,97.835,97.85,424500003.0
2007-04-10 14:37:00,97.84,97.84,97.83,97.835,98400000.0
2007-04-10 14:38:00,97.84,97.84,97.825,97.825,273600000.0
2007-04-10 14:39:00,97.83,97.84,97.825,97.835,196000001.0
2007-04-10 14:40:00,97.835,97.87,97.835,97.86,536899997.0
2007-04-10 14:41:00,97.86,97.865,97.85,97.85,168499998.0
2007-04-10 14:42:00,97.855,97.86,97.84,97.84,73600000.0
2007-04-10 14:43:00,97.84,97.84,97.815,97.815,330100001.0
2007-04-10 14:44:00,97.82,97.83,97.81,97.81,205600000.0
2007-04-10 14:45:00,97.81,97.82,97.805,97.81,158100001.0
2007-04-10 14:46:00,97.81,97.82,97.805,97.805,253099999.0
2007-04-10 14:47:00,97.81,97.82,97.785,97.79,353900001.0
2007-04-10 14:48:00,97.8,97.82,97.785,97.795,474400000.0
2007-04-10 14:49:00,97.795,97.8,97.785,97.79,520300003.0
2007-04-10 14:50:00,97.79,97.81,97.79,97.8,332500004.0
2007-04-10 14:51:00,97.8,97.805,97.79,97.79,210199999.0
2007-04-10 14:52:00,97.79,97.8,97.79,97.795,47200000.0
2007-04-10 14:53:00,97.8,97.81,97.795,97.81,95500000.0
2007-04-10 14:54:00,97.81,97.84,97.81,97.83,167199998.0
2007-04-10 14:55:00,97.84,97.84,97.825,97.83,44800000.0
2007-04-10 14:56:00,97.82,97.825,97.8,97.81,583700000.0
2007-04-10 14:57:00,97.81,97.81,97.795,97.805,334499992.0
2007-04-10 14:58:00,97.805,97.82,97.805,97.81,294399998.0
2007-04-10 14:59:00,97.81,97.82,97.81,97.81,282099996.0
2007-04-10 15:00:00,97.805,97.82,97.805,97.81,299800003.0
2007-04-10 15:01:00,97.81,97.81,97.8,97.8,89499999.0
2007-04-10 15:02:00,97.79,97.8,97.79,97.79,83200000.0
2007-04-10 15:03:00,97.785,97.79,97.765,97.79,333900002.0
2007-04-10 15:04:00,97.79,97.81,97.79,97.8,258599995.0
2007-04-10 15:05:00,97.8,97.82,97.8,97.81,315399998.0
2007-04-10 15:06:00,97.805,97.81,97.795,97.81,424900003.0
2007-04-10 15:07:00,97.805,97.815,97.805,97.81,60700000.0
2007-04-10 15:08:00,97.82,97.82,97.81,97.82,87899998.0
2007-04-10 15:09:00,97.82,97.82,97.81,97.815,424199994.0
2007-04-10 15:10:00,97.82,97.84,97.82,97.84,364099996.0
2007-04-10 15:11:00,97.84,97.85,97.835,97.835,219999997.0
2007-04-10 15:12:00,97.835,97.86,97.83,97.855,664100001.0
2007-04-10 15:13:00,97.86,97.89,97.86,97.88,482000002.0
2007-04-10 15:14:00,97.88,97.88,97.84,97.85,466400000.0
2007-04-10 15:15:00,97.85,97.865,97.84,97.84,249200001.0
2007-04-10 15:16:00,97.835,97.86,97.82,97.845,826600005.0
2007-04-10 15:17:00,97.85,97.85,97.84,97.85,80799999.0
2007-04-10 15:18:00,97.85,97.86,97.835,97.85,208700000.0
2007-04-10 15:19:00,97.85,97.86,97.845,97.845,85600000.0
2007-04-10 15:20:00,97.84,97.86,97.84,97.86,478299996.0
2007-04-10 15:21:00,97.86,97.86,97.84,97.84,351200000.0
2007-04-10 15:22:00,97.84,97.85,97.825,97.83,328099995.0
2007-04-10 15:23:00,97.83,97.84,97.83,97.84,150399996.0
2007-04-10 15:24:00,97.84,97.85,97.84,97.845,279799993.0
2007-04-10 15:25:00,97.855,97.86,97.85,97.86,237299998.0
2007-04-10 15:26:00,97.855,97.87,97.85,97.865,514499994.0
2007-04-10 15:27:00,97.86,97.86,97.845,97.845,100699999.0
2007-04-10 15:28:00,97.85,97.87,97.84,97.845,155999998.0
2007-04-10 15:29:00,97.845,97.86,97.84,97.86,214900000.0
2007-04-10 15:30:00,97.86,97.86,97.845,97.85,249600002.0
2007-04-10 15:31:00,97.85,97.85,97.82,97.83,127200000.0
2007-04-10 15:32:00,97.825,97.84,97.825,97.83,115199999.0
2007-04-10 15:33:00,97.83,97.835,97.815,97.835,294599991.0
2007-04-10 15:34:00,97.83,97.83,97.82,97.82,146900000.0
2007-04-10 15:35:00,97.825,97.83,97.81,97.82,379200003.0
2007-04-10 15:36:00,97.83,97.83,97.805,97.81,345499997.0
2007-04-10 15:37:00,97.81,97.82,97.81,97.82,247199996.0
2007-04-10 15:38:00,97.82,97.82,97.8,97.81,185599995.0
2007-04-10 15:39:00,97.81,97.82,97.805,97.81,123300000.0
2007-04-10 15:40:00,97.81,97.82,97.805,97.815,137700000.0
2007-04-10 15:41:00,97.81,97.82,97.805,97.82,140100000.0
2007-04-10 15:42:00,97.82,97.84,97.82,97.835,128300002.0
2007-04-10 15:43:00,97.84,97.84,97.825,97.83,323300002.0
2007-04-10 15:44:00,97.83,97.85,97.83,97.85,418299997.0
2007-04-10 15:45:00,97.855,97.865,97.845,97.86,293999996.0
2007-04-10 15:46:00,97.86,97.86,97.84,97.84,323999998.0
2007-04-10 15:47:00,97.84,97.85,97.835,97.85,326499997.0
2007-04-10 15:48:00,97.85,97.86,97.835,97.84,514499997.0
2007-04-10 15:49:00,97.84,97.85,97.83,97.835,249200000.0
2007-04-10 15:50:00,97.83,97.84,97.83,97.83,241600001.0
2007-04-10 15:51:00,97.83,97.83,97.815,97.815,205500001.0
2007-04-10 15:52:00,97.815,97.84,97.815,97.83,423300002.0
2007-04-10 15:53:00,97.83,97.83,97.82,97.825,223200003.0
2007-04-10 15:54:00,97.825,97.84,97.825,97.84,171200001.0
2007-04-10 15:55:00,97.84,97.85,97.835,97.84,224600004.0
2007-04-10 15:56:00,97.84,97.88,97.84,97.86,512199994.0
2007-04-10 15:57:00,97.86,97.885,97.845,97.87,709900010.0
2007-04-10 15:58:00,97.87,97.905,97.86,97.895,388199999.0
2007-04-10 15:59:00,97.905,97.91,97.885,97.895,793399997.0
2007-04-10 16:00:00,97.89,97.91,97.89,97.91,750500004.0
2007-04-10 16:01:00,97.91,97.91,97.9,97.9,289599999.0
2007-04-10 16:02:00,97.9,97.91,97.885,97.89,887500002.0
2007-04-10 16:03:00,97.89,97.895,97.87,97.87,277199996.0
2007-04-10 16:04:00,97.88,97.89,97.865,97.88,488999999.0
2007-04-10 16:05:00,97.88,97.89,97.865,97.88,264800003.0
2007-04-10 16:06:00,97.875,97.885,97.87,97.88,218200001.0
2007-04-10 16:07:00,97.88,97.9,97.855,97.9,752399992.0
2007-04-10 16:08:00,97.9,97.9,97.885,97.885,404699994.0
2007-04-10 16:09:00,97.885,97.895,97.885,97.89,57000000.0
2007-04-10 16:10:00,97.89,97.89,97.88,97.88,195999999.0
2007-04-10 16:11:00,97.88,97.89,97.87,97.88,250499996.0
2007-04-10 16:12:00,97.87,97.87,97.855,97.86,202499998.0
2007-04-10 16:13:00,97.86,97.88,97.86,97.865,284600003.0
2007-04-10 16:14:00,97.865,97.88,97.86,97.87,243699998.0
2007-04-10 16:15:00,97.87,97.89,97.86,97.89,441499998.0
2007-04-10 16:16:00,97.885,97.925,97.88,97.92,609700006.0
2007-04-10 16:17:00,97.925,97.93,97.92,97.92,352099996.0
2007-04-10 16:18:00,97.92,97.92,97.9,97.9,197599997.0
2007-04-10 16:19:00,97.9,97.915,97.9,97.91,407000000.0
2007-04-10 16:20:00,97.91,97.915,97.905,97.905,137599999.0
2007-04-10 16:21:00,97.915,97.915,97.9,97.9,178299999.0
2007-04-10 16:22:00,97.9,97.915,97.9,97.91,146400001.0
2007-04-10 16:23:00,97.91,97.92,97.905,97.905,204799998.0
2007-04-10 16:24:00,97.905,97.91,97.895,97.895,298699994.0
2007-04-10 16:25:00,97.895,97.91,97.88,97.88,170099999.0
2007-04-10 16:26:00,97.89,97.9,97.885,97.9,168799998.0
2007-04-10 16:27:00,97.895,97.9,97.875,97.875,317499998.0
2007-04-10 16:28:00,97.88,97.9,97.88,97.89,388699995.0
2007-04-10 16:29:00,97.89,97.95,97.89,97.92,618899997.0
2007-04-10 16:30:00,97.92,97.94,97.91,97.925,737199991.0
2007-04-10 16:31:00,97.925,97.935,97.92,97.93,367400008.0
2007-04-10 16:32:00,97.93,97.945,97.925,97.94,213900002.0
2007-04-10 16:33:00,97.935,97.955,97.935,97.95,317599999.0
2007-04-10 16:34:00,97.95,97.96,97.93,97.95,219299997.0
2007-04-10 16:35:00,97.945,97.96,97.94,97.94,204900000.0
2007-04-10 16:36:00,97.94,97.94,97.94,97.94,176000000.0
2007-04-10 16:37:00,97.94,97.97,97.94,97.97,548799999.0
2007-04-10 16:38:00,97.97,98.005,97.97,98.0,414099997.0
2007-04-10 16:39:00,98.005,98.01,97.98,97.995,552399995.0
2007-04-10 16:40:00,97.995,98.005,97.995,97.995,41900001.0
2007-04-10 16:41:00,97.974,97.974,97.936,97.956,56000000.0
2007-04-10 16:42:00,97.953,97.963,97.909,97.918,98199999.0
2007-04-10 16:43:00,97.911,97.948,97.896,97.917,169600002.0
2007-04-10 16:44:00,97.955,97.96,97.95,97.95,146400000.0
2007-04-10 16:45:00,97.95,97.95,97.94,97.94,99200000.0
2007-04-10 16:46:00,97.94,97.95,97.935,97.94,132800002.0
2007-04-10 16:47:00,97.94,97.95,97.935,97.935,475199998.0
2007-04-10 16:48:00,97.94,97.95,97.925,97.93,500300001.0
2007-04-10 16:49:00,97.93,97.945,97.925,97.94,311000002.0
2007-04-10 16:50:00,97.94,97.95,97.93,97.93,350900004.0
2007-04-10 16:51:00,97.935,97.95,97.935,97.94,439800003.0
2007-04-10 16:52:00,97.94,97.95,97.925,97.945,422900000.0
2007-04-10 16:53:00,97.94,97.945,97.935,97.94,363200003.0
2007-04-10 16:54:00,97.935,97.955,97.935,97.95,305599999.0
2007-04-10 16:55:00,97.94,97.95,97.935,97.94,1016599992.0
2007-04-10 16:56:00,97.94,97.94,97.935,97.94,151099999.0
2007-04-10 16:57:00,97.94,97.96,97.94,97.955,148000000.0
2007-04-10 16:58:00,97.95,97.955,97.94,97.95,278100000.0
2007-04-10 16:59:00,97.94,97.95,97.905,97.905,261099995.0
2007-04-10 17:00:00,97.915,97.915,97.895,97.91,478700003.0
2007-04-10 17:01:00,97.91,97.92,97.9,97.9,217600002.0
2007-04-10 17:02:00,97.9,97.91,97.9,97.905,268800000.0
2007-04-10 17:03:00,97.91,97.95,97.905,97.925,442800004.0
2007-04-10 17:04:00,97.925,97.93,97.9,97.92,339200001.0
2007-04-10 17:05:00,97.92,97.94,97.91,97.93,777099999.0
2007-04-10 17:06:00,97.93,97.95,97.915,97.915,748299998.0
2007-04-10 17:07:00,97.915,97.965,97.91,97.96,1124299990.0
2007-04-10 17:08:00,97.96,97.97,97.955,97.97,506599996.0
2007-04-10 17:09:00,97.97,97.97,97.94,97.95,414199999.0
2007-04-10 17:10:00,97.95,97.96,97.93,97.94,403199994.0
2007-04-10 17:11:00,97.945,97.955,97.93,97.945,607299997.0
2007-04-10 17:12:00,97.945,97.965,97.935,97.965,346899994.0
2007-04-10 17:13:00,97.965,97.965,97.94,97.945,239800000.0
2007-04-10 17:14:00,97.945,97.945,97.915,97.93,310900003.0
2007-04-10 17:15:00,97.925,97.93,97.91,97.92,363499992.0
2007-04-10 17:16:00,97.92,97.93,97.91,97.91,815600005.0
2007-04-10 17:17:00,97.91,97.93,97.91,97.93,429399995.0
2007-04-10 17:18:00,97.93,97.935,97.915,97.935,395299998.0
2007-04-10 17:19:00,97.935,97.94,97.935,97.935,140099995.0
2007-04-10 17:20:00,97.935,97.94,97.92,97.93,205799998.0
2007-04-10 17:21:00,97.94,97.94,97.92,97.92,424399996.0
2007-04-10 17:22:00,97.925,97.94,97.925,97.93,266600000.0
2007-04-10 17:23:00,97.93,97.93,97.915,97.915,177399998.0
2007-04-10 17:24:00,97.915,97.92,97.915,97.92,50399999.0
2007-04-10 17:25:00,97.92,97.92,97.91,97.91,122900000.0
2007-04-10 17:26:00,97.915,97.915,97.91,97.91,122399996.0
2007-04-10 17:27:00,97.91,97.91,97.895,97.9,53499999.0
2007-04-10 17:28:00,97.9,97.9,97.885,97.89,471399995.0
2007-04-10 17:29:00,97.89,97.895,97.88,97.88,306399994.0
2007-04-10 17:30:00,97.88,97.885,97.875,97.88,365199993.0
2007-04-10 17:31:00,97.875,97.89,97.875,97.88,379200002.0
2007-04-10 17:32:00,97.875,97.88,97.87,97.88,71900000.0
2007-04-10 17:33:00,97.88,97.88,97.865,97.875,197900002.0
2007-04-10 17:34:00,97.865,97.88,97.865,97.87,178299997.0
2007-04-10 17:35:00,97.87,97.88,97.87,97.88,213599999.0
2007-04-10 17:36:00,97.88,97.88,97.865,97.87,166599995.0
2007-04-10 17:37:00,97.87,97.87,97.85,97.86,162399999.0
2007-04-10 17:38:00,97.86,97.875,97.86,97.875,361899994.0
2007-04-10 17:39:00,97.87,97.885,97.865,97.88,451299997.0
2007-04-10 17:40:00,97.88,97.89,97.875,97.88,222999998.0
2007-04-10 17:41:00,97.88,97.89,97.875,97.89,245999998.0
2007-04-10 17:42:00,97.895,97.91,97.885,97.89,615899988.0
2007-04-10 17:43:00,97.895,97.905,97.89,97.895,185199997.0
2007-04-10 17:44:00,97.895,97.9,97.885,97.89,267799999.0
2007-04-10 17:45:00,97.885,97.885,97.86,97.865,401199994.0
2007-04-10 17:46:00,97.865,97.865,97.86,97.86,97600003.0
2007-04-10 17:47:00,97.86,97.86,97.835,97.845,278200001.0
2007-04-10 17:48:00,97.85,97.855,97.845,97.85,292200007.0
2007-04-10 17:49:00,97.85,97.865,97.85,97.865,260000000.0
2007-04-10 17:50:00,97.865,97.875,97.86,97.87,153200000.0
2007-04-10 17:51:00,97.87,97.88,97.865,97.865,190499996.0
2007-04-10 17:52:00,97.87,97.875,97.86,97.86,470799992.0
2007-04-10 17:53:00,97.86,97.88,97.86,97.87,275099999.0
2007-04-10 17:54:00,97.875,97.88,97.86,97.865,206400002.0
2007-04-10 17:55:00,97.865,97.87,97.855,97.86,282700000.0
2007-04-10 17:56:00,97.855,97.86,97.84,97.84,453099994.0
2007-04-10 17:57:00,97.85,97.865,97.84,97.86,296300000.0
2007-04-10 17:58:00,97.865,97.88,97.85,97.88,358999998.0
2007-04-10 17:59:00,97.87,97.88,97.865,97.87,207199999.0
2007-04-10 18:00:00,97.87,97.88,97.86,97.87,234399999.0
2007-04-10 18:01:00,97.87,97.885,97.85,97.855,297099997.0
2007-04-10 18:02:00,97.85,97.865,97.845,97.86,204699997.0
2007-04-10 18:03:00,97.855,97.865,97.85,97.86,250999998.0
2007-04-10 18:04:00,97.855,97.88,97.855,97.87,520999999.0
2007-04-10 18:05:00,97.875,97.88,97.865,97.875,250499998.0
2007-04-10 18:06:00,97.87,97.89,97.865,97.875,455899997.0
2007-04-10 18:07:00,97.875,97.895,97.875,97.89,551599996.0
2007-04-10 18:08:00,97.89,97.895,97.88,97.89,220199997.0
2007-04-10 18:09:00,97.89,97.895,97.89,97.89,388899993.0
2007-04-10 18:10:00,97.89,97.895,97.875,97.895,529899999.0
2007-04-10 18:11:00,97.895,97.895,97.885,97.885,53599999.0
2007-04-10 18:12:00,97.885,97.885,97.87,97.875,245599998.0
2007-04-10 18:13:00,97.88,97.88,97.875,97.88,28000000.0
2007-04-10 18:14:00,97.875,97.885,97.875,97.885,253499999.0
2007-04-10 18:15:00,97.88,97.885,97.875,97.875,102200000.0
2007-04-10 18:16:00,97.875,97.875,97.865,97.865,306399997.0
2007-04-10 18:17:00,97.865,97.87,97.855,97.87,203399998.0
2007-04-10 18:18:00,97.87,97.88,97.86,97.865,607999998.0
2007-04-10 18:19:00,97.865,97.875,97.855,97.87,235200003.0
2007-04-10 18:20:00,97.87,97.87,97.86,97.86,128800000.0
2007-04-10 18:21:00,97.865,97.875,97.855,97.87,271199999.0
2007-04-10 18:22:00,97.865,97.87,97.855,97.86,135899999.0
2007-04-10 18:23:00,97.86,97.875,97.85,97.855,674399992.0
2007-04-10 18:24:00,97.86,97.865,97.855,97.86,162799996.0
2007-04-10 18:25:00,97.87,97.87,97.855,97.86,229599998.0
2007-04-10 18:26:00,97.86,97.865,97.85,97.86,136599999.0
2007-04-10 18:27:00,97.865,97.87,97.85,97.855,202299998.0
2007-04-10 18:28:00,97.86,97.865,97.85,97.86,290999994.0
2007-04-10 18:29:00,97.86,97.86,97.85,97.855,112799998.0
2007-04-10 18:30:00,97.86,97.86,97.85,97.86,105600001.0
2007-04-10 18:31:00,97.86,97.87,97.86,97.87,185599997.0
2007-04-10 18:32:00,97.87,97.875,97.855,97.86,163699999.0
2007-04-10 18:33:00,97.86,97.865,97.86,97.865,71199997.0
2007-04-10 18:34:00,97.865,97.885,97.865,97.865,224699999.0
2007-04-10 18:35:00,97.87,97.87,97.855,97.855,180799996.0
2007-04-10 18:36:00,97.85,97.85,97.84,97.85,299299992.0
2007-04-10 18:37:00,97.85,97.855,97.84,97.855,298099991.0
2007-04-10 18:38:00,97.855,97.865,97.85,97.855,214599997.0
2007-04-10 18:39:00,97.86,97.87,97.855,97.865,141600002.0
2007-04-10 18:40:00,97.87,97.88,97.87,97.88,112800000.0
2007-04-10 18:41:00,97.87,97.885,97.87,97.875,174399998.0
2007-04-10 18:42:00,97.87,97.875,97.87,97.875,25600000.0
2007-04-10 18:43:00,97.87,97.875,97.87,97.87,27200000.0
2007-04-10 18:44:00,97.87,97.87,97.865,97.87,107099999.0
2007-04-10 18:45:00,97.865,97.87,97.86,97.865,155100000.0
2007-04-10 18:46:00,97.865,97.885,97.865,97.875,260599998.0
2007-04-10 18:47:00,97.87,97.875,97.87,97.875,103400000.0
2007-04-10 18:48:00,97.875,97.88,97.87,97.87,155899997.0
2007-04-10 18:49:00,97.87,97.875,97.86,97.87,327999989.0
2007-04-10 18:50:00,97.87,97.875,97.87,97.875,133599995.0
2007-04-10 18:51:00,97.87,97.875,97.865,97.865,119699997.0
2007-04-10 18:52:00,97.865,97.87,97.86,97.865,47099999.0
2007-04-10 18:53:00,97.87,97.87,97.85,97.85,97500000.0
2007-04-10 18:54:00,97.865,97.865,97.865,97.865,4000000.0
2007-04-10 18:55:00,97.86,97.86,97.86,97.86,33599999.0
2007-04-10 18:56:00,97.865,97.87,97.85,97.855,268999998.0
2007-04-10 18:57:00,97.855,97.865,97.85,97.865,106000000.0
2007-04-10 18:58:00,97.865,97.9,97.865,97.885,231200002.0
2007-04-10 18:59:00,97.885,97.885,97.86,97.865,166099998.0
2007-04-10 19:00:00,97.87,97.87,97.855,97.87,319599998.0
2007-04-10 19:01:00,97.87,97.87,97.855,97.855,95000000.0
2007-04-10 19:02:00,97.855,97.86,97.85,97.85,75699997.0
2007-04-10 19:03:00,97.85,97.855,97.835,97.835,169599997.0
2007-04-10 19:04:00,97.84,97.84,97.835,97.84,129599999.0
2007-04-10 19:05:00,97.84,97.85,97.84,97.845,202799998.0
2007-04-10 19:06:00,97.845,97.85,97.84,97.84,132800000.0
2007-04-10 19:07:00,97.845,97.845,97.83,97.835,75199999.0
2007-04-10 19:08:00,97.835,97.84,97.82,97.84,247500002.0
2007-04-10 19:09:00,97.84,97.84,97.82,97.84,275299995.0
2007-04-10 19:10:00,97.84,97.86,97.84,97.86,437400000.0
2007-04-10 19:11:00,97.85,97.86,97.85,97.85,159199998.0
2007-04-10 19:12:00,97.85,97.86,97.85,97.86,61400000.0
2007-04-10 19:13:00,97.86,97.86,97.82,97.85,363299997.0
2007-04-10 19:14:00,97.85,97.85,97.83,97.83,131100000.0
2007-04-10 19:15:00,97.825,97.84,97.82,97.835,140300000.0
2007-04-10 19:16:00,97.84,97.84,97.835,97.84,26400000.0
2007-04-10 19:17:00,97.84,97.84,97.83,97.83,187999999.0
2007-04-10 19:18:00,97.835,97.84,97.82,97.82,324900000.0
2007-04-10 19:19:00,97.835,97.835,97.83,97.83,179200001.0
2007-04-10 19:20:00,97.83,97.83,97.815,97.825,189500000.0
2007-04-10 19:21:00,97.83,97.83,97.82,97.82,143200000.0
2007-04-10 19:22:00,97.82,97.84,97.82,97.83,238399999.0
2007-04-10 19:23:00,97.83,97.84,97.83,97.835,192800000.0
2007-04-10 19:24:00,97.83,97.84,97.83,97.84,180999998.0
2007-04-10 19:25:00,97.83,97.85,97.83,97.84,220999999.0
2007-04-10 19:26:00,97.84,97.84,97.825,97.84,78700000.0
2007-04-10 19:27:00,97.83,97.83,97.825,97.825,20500000.0
2007-04-10 19:28:00,97.83,97.83,97.83,97.83,50400000.0
2007-04-10 19:29:00,97.83,97.84,97.82,97.84,82999999.0
2007-04-10 19:30:00,97.84,97.86,97.83,97.85,723600012.0
2007-04-10 19:31:00,97.85,97.85,97.835,97.84,154400000.0
2007-04-10 19:32:00,97.835,97.85,97.83,97.85,279699998.0
2007-04-10 19:33:00,97.845,97.855,97.845,97.855,40800000.0
2007-04-10 19:34:00,97.85,97.85,97.84,97.84,19200000.0
2007-04-10 19:35:00,97.84,97.84,97.835,97.835,22900000.0
2007-04-10 19:36:00,97.835,97.84,97.82,97.82,109600003.0
2007-04-10 19:37:00,97.82,97.83,97.82,97.83,151200000.0
2007-04-10 19:38:00,97.83,97.83,97.815,97.82,183900001.0
2007-04-10 19:39:00,97.82,97.82,97.82,97.82,33599999.0
2007-04-10 19:40:00,97.82,97.82,97.82,97.82,60800000.0
2007-04-10 19:41:00,97.82,97.82,97.82,97.82,3200000.0
2007-04-10 19:42:00,97.82,97.82,97.815,97.82,49700000.0
2007-04-10 19:43:00,97.82,97.82,97.81,97.81,196799999.0
2007-04-10 19:44:00,97.81,97.82,97.81,97.82,115999999.0
2007-04-10 19:45:00,97.82,97.83,97.82,97.82,152800000.0
2007-04-10 19:46:00,97.83,97.84,97.825,97.825,141600000.0
2007-04-10 19:47:00,97.83,97.84,97.82,97.835,364999999.0
2007-04-10 19:48:00,97.83,97.83,97.81,97.82,97600000.0
2007-04-10 19:49:00,97.82,97.82,97.805,97.815,81600000.0
2007-04-10 19:50:00,97.815,97.82,97.815,97.82,88000000.0
2007-04-10 19:51:00,97.815,97.825,97.815,97.825,49600000.0
2007-04-10 19:52:00,97.82,97.82,97.815,97.815,24800000.0
2007-04-10 19:53:00,97.825,97.825,97.81,97.82,148799999.0
2007-04-10 19:54:00,97.82,97.82,97.805,97.815,108000000.0
2007-04-10 19:55:00,97.81,97.83,97.81,97.83,229400000.0
2007-04-10 19:56:00,97.825,97.83,97.825,97.83,188000000.0
2007-04-10 19:57:00,97.82,97.83,97.81,97.825,239899997.0
2007-04-10 19:58:00,97.825,97.83,97.8,97.81,105600000.0
2007-04-10 19:59:00,97.815,97.82,97.81,97.815,199600000.0
2007-04-10 20:00:00,97.82,97.82,97.81,97.81,137399999.0
2007-04-10 20:01:00,97.81,97.81,97.805,97.81,79400000.0
2007-04-10 20:02:00,97.81,97.81,97.8,97.805,211200000.0
2007-04-10 20:03:00,97.805,97.805,97.8,97.805,62400000.0
2007-04-10 20:04:00,97.788,97.79,97.776,97.776,30400000.0
2007-04-10 20:05:00,97.772,97.798,97.772,97.792,40800000.0
2007-04-10 20:06:00,97.805,97.805,97.8,97.805,57600000.0
2007-04-10 20:07:00,97.805,97.805,97.78,97.79,92799999.0
2007-04-10 20:08:00,97.79,97.79,97.78,97.79,55999999.0
2007-04-10 20:09:00,97.79,97.79,97.77,97.77,27199999.0
2007-04-10 20:10:00,97.77,97.77,97.76,97.77,217299998.0
2007-04-10 20:11:00,97.765,97.785,97.765,97.78,512800003.0
2007-04-10 20:12:00,97.785,97.785,97.775,97.785,575100002.0
2007-04-10 20:13:00,97.785,97.785,97.775,97.78,117700003.0
2007-04-10 20:14:00,97.79,97.8,97.775,97.79,542099998.0
2007-04-10 20:15:00,97.79,97.8,97.785,97.795,388799993.0
2007-04-10 20:16:00,97.79,97.79,97.78,97.785,120799999.0
2007-04-10 20:17:00,97.79,97.79,97.785,97.785,80000000.0
2007-04-10 20:18:00,97.79,97.795,97.785,97.795,176800000.0
2007-04-10 20:19:00,97.79,97.8,97.785,97.795,127200000.0
2007-04-10 20:20:00,97.79,97.805,97.785,97.805,127599998.0
2007-04-10 20:21:00,97.805,97.805,97.795,97.795,115099999.0
2007-04-10 20:22:00,97.795,97.805,97.79,97.8,107200000.0
2007-04-10 20:23:00,97.805,97.81,97.8,97.81,172000000.0
2007-04-10 20:24:00,97.815,97.835,97.81,97.83,244699999.0
2007-04-10 20:25:00,97.83,97.835,97.825,97.825,126400001.0
2007-04-10 20:26:00,97.82,97.825,97.82,97.82,203200000.0
2007-04-10 20:27:00,97.82,97.82,97.81,97.81,168300004.0
2007-04-10 20:28:00,97.81,97.815,97.8,97.815,214300003.0
2007-04-10 20:29:00,97.805,97.81,97.805,97.81,141199998.0
2007-04-10 20:30:00,97.815,97.815,97.805,97.81,102299999.0
2007-04-10 20:31:00,97.81,97.815,97.795,97.8,184600004.0
2007-04-10 20:32:00,97.8,97.8,97.795,97.8,36200000.0
2007-04-10 20:33:00,97.8,97.8,97.8,97.8,74400001.0
2007-04-10 20:34:00,97.8,97.8,97.8,97.8,43200002.0
2007-04-10 20:35:00,97.8,97.8,97.8,97.8,11200000.0
2007-04-10 20:36:00,97.8,97.805,97.785,97.805,137600004.0
2007-04-10 20:37:00,97.8,97.805,97.8,97.805,83999997.0
2007-04-10 20:38:00,97.805,97.815,97.805,97.805,163999997.0
2007-04-10 20:39:00,97.815,97.815,97.805,97.805,58100001.0
2007-04-10 20:40:00,97.81,97.815,97.81,97.815,160799993.0
2007-04-10 20:41:00,97.81,97.82,97.81,97.81,205000001.0
2007-04-10 20:42:00,97.82,97.82,97.81,97.81,93399999.0
2007-04-10 20:43:00,97.81,97.82,97.8,97.8,108799998.0
2007-04-10 20:44:00,97.8,97.805,97.8,97.805,32800000.0
2007-04-10 20:45:00,97.805,97.805,97.785,97.79,115999999.0
2007-04-10 20:46:00,97.79,97.8,97.79,97.795,32000000.0
2007-04-10 20:47:00,97.795,97.8,97.795,97.8,32200000.0
2007-04-10 20:48:00,97.8,97.8,97.8,97.8,47200000.0
2007-04-10 20:49:00,97.8,97.8,97.8,97.8,81600000.0
2007-04-10 20:50:00,97.8,97.8,97.8,97.8,33600000.0
2007-04-10 20:51:00,97.8,97.8,97.79,97.795,130400001.0
2007-04-10 20:52:00,97.79,97.8,97.785,97.785,220500000.0
2007-04-10 20:53:00,97.78,97.785,97.78,97.785,117600001.0
2007-04-10 20:54:00,97.785,97.79,97.785,97.79,72000000.0
2007-04-10 20:55:00,97.79,97.79,97.765,97.765,182099997.0
2007-04-10 20:56:00,97.77,97.78,97.77,97.77,190799997.0
2007-04-10 20:57:00,97.77,97.775,97.76,97.765,103199999.0
2007-04-10 20:58:00,97.76,97.775,97.76,97.77,145099996.0
2007-04-10 20:59:00,97.77,97.78,97.77,97.775,445299994.0
2007-04-10 21:00:00,97.775,97.78,97.765,97.775,426199989.0
2007-04-10 21:01:00,97.775,97.78,97.77,97.775,113399995.0
2007-04-10 21:02:00,97.775,97.785,97.775,97.78,105199996.0
2007-04-10 21:03:00,97.785,97.785,97.77,97.77,274700001.0
2007-04-10 21:04:00,97.77,97.775,97.77,97.77,134199999.0
2007-04-10 21:05:00,97.77,97.775,97.77,97.775,50300000.0
2007-04-10 21:06:00,97.775,97.775,97.765,97.765,93499996.0
2007-04-10 21:07:00,97.765,97.77,97.765,97.765,100499998.0
2007-04-10 21:08:00,97.77,97.77,97.76,97.77,116699999.0
2007-04-10 21:09:00,97.77,97.775,97.765,97.775,231400000.0
2007-04-10 21:10:00,97.775,97.775,97.765,97.775,366599995.0
2007-04-10 21:11:00,97.775,97.78,97.765,97.775,219499994.0
2007-04-10 21:12:00,97.775,97.78,97.775,97.78,37499999.0
2007-04-10 21:13:00,97.78,97.78,97.76,97.76,363299995.0
2007-04-10 21:14:00,97.765,97.765,97.755,97.76,56600003.0
2007-04-10 21:15:00,97.765,97.775,97.765,97.775,62899997.0
2007-04-10 21:16:00,97.775,97.775,97.745,97.745,174099999.0
2007-04-10 21:17:00,97.745,97.765,97.745,97.765,166299997.0
2007-04-10 21:18:00,97.76,97.76,97.75,97.75,215800000.0
2007-04-10 21:19:00,97.75,97.755,97.745,97.745,72000000.0
2007-04-10 21:20:00,97.745,97.755,97.745,97.745,198299999.0
2007-04-10 21:21:00,97.74,97.74,97.74,97.74,26399999.0
2007-04-10 21:22:00,97.74,97.74,97.74,97.74,16799999.0
2007-04-10 21:23:00,97.745,97.745,97.74,97.745,40000000.0
2007-04-10 21:24:00,97.75,97.75,97.75,97.75,24000000.0
2007-04-10 21:25:00,97.745,97.745,97.745,97.745,16000000.0
2007-04-10 21:26:00,97.745,97.745,97.74,97.74,41600000.0
2007-04-10 21:27:00,97.74,97.745,97.725,97.745,215499999.0
2007-04-10 21:28:00,97.745,97.745,97.73,97.745,157299995.0
2007-04-10 21:29:00,97.75,97.75,97.75,97.75,4000000.0
2007-04-10 21:30:00,97.745,97.76,97.745,97.755,201599998.0
2007-04-10 21:31:00,97.76,97.76,97.745,97.755,225499996.0
2007-04-10 21:32:00,97.755,97.755,97.755,97.755,48000000.0
2007-04-10 21:33:00,97.755,97.755,97.75,97.75,46400000.0
2007-04-10 21:34:00,97.76,97.76,97.74,97.745,228199999.0
2007-04-10 21:35:00,97.75,97.77,97.745,97.77,118400000.0
2007-04-10 21:36:00,97.77,97.775,97.765,97.77,216700001.0
2007-04-10 21:37:00,97.78,97.785,97.775,97.78,169099999.0
2007-04-10 21:38:00,97.78,97.78,97.775,97.775,97599999.0
2007-04-10 21:39:00,97.78,97.78,97.775,97.78,12000000.0
2007-04-10 21:40:00,97.78,97.78,97.77,97.78,163200001.0
2007-04-10 21:41:00,97.775,97.79,97.775,97.785,105899999.0
2007-04-10 21:42:00,97.785,97.79,97.78,97.785,137300000.0
2007-04-10 21:43:00,97.744,97.754,97.744,97.754,27200000.0
2007-04-10 21:44:00,97.785,97.795,97.775,97.79,153500000.0
2007-04-10 21:45:00,97.77,97.785,97.77,97.785,94400000.0
2007-04-10 21:46:00,97.79,97.795,97.785,97.795,150299997.0
2007-04-10 21:47:00,97.8,97.8,97.795,97.795,165799994.0
2007-04-10 21:48:00,97.795,97.805,97.795,97.8,32699999.0
2007-04-10 21:49:00,97.805,97.82,97.805,97.82,166899997.0
2007-04-10 21:50:00,97.815,97.815,97.805,97.805,100000000.0
2007-04-10 21:51:00,97.805,97.815,97.805,97.805,84599998.0
2007-04-10 21:52:00,97.81,97.81,97.805,97.805,54999999.0
2007-04-10 21:53:00,97.81,97.83,97.81,97.825,208100001.0
2007-04-10 21:54:00,97.83,97.83,97.82,97.82,84699999.0
2007-04-10 21:55:00,97.82,97.825,97.82,97.82,28000000.0
2007-04-10 21:56:00,97.82,97.825,97.82,97.825,80000000.0
2007-04-10 21:57:00,97.825,97.845,97.825,97.835,125199999.0
2007-04-10 21:58:00,97.83,97.845,97.825,97.845,92499999.0
2007-04-10 21:59:00,97.84,97.84,97.835,97.84,44000000.0
2007-04-10 22:00:00,97.84,97.855,97.84,97.85,303999999.0
2007-04-10 22:01:00,97.855,97.855,97.835,97.845,128500000.0
2007-04-10 22:02:00,97.845,97.855,97.845,97.855,91200000.0
2007-04-10 22:03:00,97.84,97.86,97.84,97.86,196800000.0
2007-04-10 22:04:00,97.86,97.86,97.85,97.86,46400000.0
2007-04-10 22:05:00,97.84,97.85,97.83,97.85,84800000.0
2007-04-10 22:06:00,97.83,97.85,97.83,97.84,148000000.0
2007-04-10 22:07:00,97.84,97.845,97.84,97.845,36000000.0
2007-04-10 22:08:00,97.845,97.845,97.84,97.845,84000000.0
2007-04-10 22:09:00,97.84,97.855,97.83,97.855,31200000.0
2007-04-10 22:10:00,97.855,97.855,97.85,97.855,20000000.0
2007-04-10 22:11:00,97.855,97.86,97.855,97.86,12000000.0
2007-04-10 22:12:00,97.855,97.855,97.855,97.855,8000000.0
2007-04-10 22:13:00,97.855,97.865,97.855,97.865,152000000.0
2007-04-10 22:14:00,97.865,97.87,97.855,97.86,140000000.0
2007-04-10 22:15:00,97.855,97.855,97.85,97.855,119200001.0
2007-04-10 22:16:00,97.86,97.865,97.845,97.85,103100002.0
2007-04-10 22:17:00,97.845,97.855,97.84,97.85,150199996.0
2007-04-10 22:18:00,97.85,97.855,97.85,97.85,47200001.0
2007-04-10 22:19:00,97.85,97.855,97.84,97.855,171800004.0
2007-04-10 22:20:00,97.855,97.855,97.855,97.855,4000000.0
2007-04-10 22:21:00,97.832,97.848,97.825,97.843,97600000.0
2007-04-10 22:22:00,97.865,97.865,97.855,97.86,76000000.0
2007-04-10 22:23:00,97.86,97.86,97.85,97.85,199700004.0
2007-04-10 22:24:00,97.855,97.86,97.855,97.86,6900000.0
2007-04-10 22:25:00,97.86,97.86,97.84,97.855,46399999.0
2007-04-10 22:26:00,97.855,97.855,97.85,97.85,64799999.0
2007-04-10 22:27:00,97.855,97.865,97.845,97.86,105399998.0
2007-04-10 22:28:00,97.838,97.838,97.824,97.829,70399998.0
2007-04-10 22:29:00,97.865,97.865,97.86,97.86,8000000.0
2007-04-10 22:30:00,97.855,97.86,97.855,97.855,56000000.0
2007-04-10 22:31:00,97.835,97.865,97.835,97.865,58400000.0
2007-04-10 22:32:00,97.865,97.865,97.855,97.86,93900000.0
2007-04-10 22:33:00,97.855,97.865,97.84,97.865,111199998.0
2007-04-10 22:34:00,97.85,97.85,97.85,97.85,3200000.0
2007-04-10 22:35:00,97.865,97.865,97.865,97.865,4000000.0
2007-04-10 22:36:00,97.87,97.87,97.86,97.86,28000000.0
2007-04-10 22:37:00,97.86,97.87,97.86,97.865,133599998.0
2007-04-10 22:38:00,97.87,97.875,97.87,97.875,112000000.0
2007-04-10 22:39:00,97.87,97.885,97.86,97.885,99000000.0
2007-04-10 22:40:00,97.89,97.9,97.875,97.875,226400000.0
2007-04-10 22:41:00,97.88,97.88,97.87,97.87,95200000.0
2007-04-10 22:42:00,97.875,97.875,97.865,97.875,182400001.0
2007-04-10 22:43:00,97.87,97.875,97.865,97.865,143300001.0
2007-04-10 22:44:00,97.87,97.87,97.86,97.86,104800000.0
2007-04-10 22:45:00,97.86,97.865,97.86,97.86,106399998.0
2007-04-10 22:46:00,97.86,97.86,97.85,97.85,118199999.0
2007-04-10 22:47:00,97.86,97.86,97.85,97.855,171599996.0
2007-04-10 22:48:00,97.86,97.86,97.85,97.86,105500000.0
2007-04-10 22:49:00,97.86,97.865,97.835,97.845,145400000.0
2007-04-10 22:50:00,97.85,97.86,97.835,97.84,150600000.0
2007-04-10 22:51:00,97.855,97.865,97.84,97.85,143999998.0
2007-04-10 22:52:00,97.845,97.845,97.84,97.84,52000000.0
2007-04-10 22:53:00,97.845,97.845,97.83,97.83,46400000.0
2007-04-10 22:54:00,97.835,97.835,97.825,97.825,140500000.0
2007-04-10 22:55:00,97.83,97.83,97.825,97.83,130699998.0
2007-04-10 22:56:00,97.825,97.85,97.82,97.85,160099999.0
2007-04-10 22:57:00,97.845,97.855,97.835,97.845,186199999.0
2007-04-10 22:58:00,97.83,97.845,97.83,97.835,77600000.0
2007-04-10 22:59:00,97.835,97.84,97.82,97.825,77300000.0
2007-04-10 23:00:00,97.845,97.845,97.815,97.825,122799998.0
2007-04-10 23:01:00,97.825,97.855,97.825,97.855,32500000.0
2007-04-10 23:02:00,97.85,97.855,97.835,97.835,17500000.0
2007-04-10 23:03:00,97.855,97.855,97.835,97.845,128800000.0
2007-04-10 23:04:00,97.845,97.845,97.84,97.845,30900000.0
2007-04-10 23:05:00,97.845,97.865,97.845,97.865,27000000.0
2007-04-10 23:06:00,97.86,97.86,97.83,97.855,44700000.0
2007-04-10 23:07:00,97.83,97.845,97.83,97.845,11900000.0
2007-04-10 23:08:00,97.855,97.855,97.825,97.825,36700000.0
2007-04-10 23:09:00,97.825,97.85,97.825,97.83,57800000.0
2007-04-10 23:10:00,97.83,97.845,97.77,97.825,87199998.0
2007-04-10 23:11:00,97.79,97.855,97.79,97.845,112200001.0
2007-04-10 23:12:00,97.825,97.85,97.825,97.825,82700000.0
2007-04-10 23:13:00,97.845,97.845,97.82,97.845,86600000.0
2007-04-10 23:14:00,97.835,97.845,97.815,97.835,67100000.0
2007-04-10 23:15:00,97.805,97.85,97.805,97.815,140000001.0
2007-04-10 23:16:00,97.84,97.85,97.825,97.825,43000000.0
2007-04-10 23:17:00,97.85,97.85,97.82,97.84,160500000.0
2007-04-10 23:18:00,97.825,97.84,97.825,97.83,11800000.0
2007-04-10 23:19:00,97.83,97.835,97.83,97.835,8000000.0
2007-04-10 23:20:00,97.835,97.84,97.83,97.83,72000000.0
2007-04-10 23:21:00,97.83,97.83,97.805,97.825,61500000.0
2007-04-10 23:22:00,97.805,97.825,97.805,97.825,23000000.0
2007-04-10 23:23:00,97.805,97.825,97.795,97.815,55600000.0
2007-04-10 23:24:00,97.82,97.82,97.805,97.805,140699999.0
2007-04-10 23:25:00,97.81,97.81,97.805,97.805,56000000.0
2007-04-10 23:26:00,97.81,97.82,97.77,97.77,175800000.0
2007-04-10 23:27:00,97.775,97.775,97.775,97.775,5600000.0
2007-04-10 23:28:00,97.77,97.78,97.77,97.78,30500000.0
2007-04-10 23:29:00,97.79,97.79,97.79,97.79,12500000.0
2007-04-10 23:30:00,97.78,97.785,97.77,97.77,24800000.0
2007-04-10 23:31:00,97.77,97.77,97.77,97.77,29600000.0
2007-04-10 23:32:00,97.77,97.77,97.77,97.77,49600000.0
2007-04-10 23:33:00,97.77,97.77,97.77,97.77,15200000.0
2007-04-10 23:34:00,97.77,97.77,97.77,97.77,105600000.0
2007-04-10 23:35:00,97.77,97.77,97.755,97.76,72400003.0
2007-04-10 23:36:00,97.755,97.78,97.735,97.78,115300001.0
2007-04-10 23:37:00,97.78,97.78,97.745,97.78,34300000.0
2007-04-10 23:38:00,97.77,97.77,97.77,97.77,8800000.0
2007-04-10 23:39:00,97.77,97.78,97.765,97.78,42299999.0
2007-04-10 23:40:00,97.785,97.785,97.78,97.78,5600000.0
2007-04-10 23:41:00,97.77,97.79,97.765,97.785,131099999.0
2007-04-10 23:42:00,97.78,97.785,97.775,97.785,96999997.0
2007-04-10 23:43:00,97.785,97.785,97.75,97.75,139000000.0
2007-04-10 23:44:00,97.755,97.77,97.75,97.765,194199998.0
2007-04-10 23:45:00,97.77,97.77,97.77,97.77,20000000.0
2007-04-10 23:46:00,97.765,97.77,97.74,97.77,89500000.0
2007-04-10 23:47:00,97.755,97.76,97.735,97.76,101500001.0
2007-04-10 23:48:00,97.77,97.77,97.74,97.74,35900000.0
2007-04-10 23:49:00,97.76,97.765,97.755,97.765,57300000.0
2007-04-10 23:50:00,97.76,97.765,97.76,97.765,49599998.0
2007-04-10 23:51:00,97.76,97.76,97.725,97.74,89599998.0
2007-04-10 23:52:00,97.74,97.755,97.735,97.745,242000002.0
2007-04-10 23:53:00,97.745,97.75,97.735,97.745,101200002.0
2007-04-10 23:54:00,97.745,97.75,97.74,97.75,76000001.0
2007-04-10 23:55:00,97.745,97.76,97.745,97.75,142299999.0
2007-04-10 23:56:00,97.755,97.76,97.74,97.76,32700000.0
2007-04-10 23:57:00,97.755,97.755,97.75,97.75,20000000.0
2007-04-10 23:58:00,97.75,97.77,97.75,97.77,53600000.0
2007-04-10 23:59:00,97.765,97.765,97.75,97.75,45799998.0
2007-04-11 00:00:00,97.745,97.745,97.745,97.745,4000000.0
2007-04-11 00:01:00,97.745,97.745,97.745,97.745,12000000.0
2007-04-11 00:02:00,97.745,97.75,97.74,97.75,45599998.0
2007-04-11 00:03:00,97.731,97.742,97.712,97.742,210400000.0
2007-04-11 00:04:00,97.755,97.76,97.75,97.75,68199999.0
2007-04-11 00:05:00,97.75,97.75,97.73,97.73,164800000.0
2007-04-11 00:06:00,97.73,97.735,97.72,97.73,233200007.0
2007-04-11 00:07:00,97.73,97.735,97.725,97.735,81600001.0
2007-04-11 00:08:00,97.735,97.745,97.725,97.735,43900000.0
2007-04-11 00:09:00,97.74,97.74,97.735,97.735,40000000.0
2007-04-11 00:10:00,97.74,97.74,97.72,97.73,108000000.0
2007-04-11 00:11:00,97.73,97.73,97.73,97.73,16799999.0
2007-04-11 00:12:00,97.74,97.75,97.735,97.75,100000000.0
2007-04-11 00:13:00,97.75,97.77,97.74,97.745,201699999.0
2007-04-11 00:14:00,97.755,97.77,97.74,97.77,39900000.0
2007-04-11 00:15:00,97.745,97.77,97.745,97.755,55100000.0
2007-04-11 00:16:00,97.723,97.744,97.723,97.737,110200000.0
2007-04-11 00:17:00,97.738,97.754,97.733,97.748,361999999.0
2007-04-11 00:18:00,97.755,97.77,97.755,97.77,16000000.0
2007-04-11 00:19:00,97.765,97.77,97.765,97.77,50300000.0
2007-04-11 00:20:00,97.77,97.775,97.765,97.775,21500000.0
2007-04-11 00:21:00,97.737,97.755,97.725,97.725,549300006.0
2007-04-11 00:22:00,97.77,97.77,97.77,97.77,26399999.0
2007-04-11 00:23:00,97.743,97.745,97.727,97.737,411199997.0
2007-04-11 00:24:00,97.755,97.756,97.74,97.74,402099999.0
2007-04-11 00:25:00,97.77,97.77,97.76,97.76,36799999.0
2007-04-11 00:26:00,97.746,97.747,97.719,97.737,257599998.0
2007-04-11 00:27:00,97.765,97.77,97.765,97.77,20000000.0
2007-04-11 00:28:00,97.775,97.775,97.775,97.775,4000000.0
2007-04-11 00:29:00,97.775,97.78,97.76,97.76,32000000.0
2007-04-11 00:30:00,97.77,97.795,97.765,97.79,190999996.0
2007-04-11 00:31:00,97.79,97.79,97.79,97.79,110399994.0
2007-04-11 00:32:00,97.79,97.795,97.79,97.79,25599999.0
2007-04-11 00:33:00,97.795,97.795,97.785,97.79,171999997.0
2007-04-11 00:34:00,97.79,97.795,97.78,97.785,36000000.0
2007-04-11 00:35:00,97.78,97.79,97.78,97.785,24000000.0
2007-04-11 00:36:00,97.79,97.795,97.79,97.79,17200000.0
2007-04-11 00:37:00,97.765,97.77,97.765,97.765,177999994.0
2007-04-11 00:38:00,97.785,97.795,97.785,97.785,32000000.0
2007-04-11 00:39:00,97.763,97.765,97.743,97.765,368700000.0
2007-04-11 00:40:00,97.785,97.795,97.785,97.79,36000000.0
2007-04-11 00:41:00,97.795,97.8,97.795,97.795,44000000.0
2007-04-11 00:42:00,97.79,97.79,97.79,97.79,7200000.0
2007-04-11 00:43:00,97.768,97.778,97.765,97.77,124799999.0
2007-04-11 00:44:00,97.79,97.79,97.775,97.785,40800000.0
2007-04-11 00:45:00,97.775,97.785,97.775,97.785,57600000.0
2007-04-11 00:46:00,97.785,97.785,97.775,97.785,48000000.0
2007-04-11 00:47:00,97.752,97.759,97.742,97.759,278099998.0
2007-04-11 00:48:00,97.76,97.775,97.76,97.76,198099999.0
2007-04-11 00:49:00,97.79,97.795,97.79,97.79,12800000.0
2007-04-11 00:50:00,97.785,97.795,97.78,97.79,138100000.0
2007-04-11 00:51:00,97.795,97.795,97.78,97.79,187399999.0
2007-04-11 00:52:00,97.79,97.805,97.79,97.805,116799999.0
2007-04-11 00:53:00,97.81,97.81,97.8,97.8,44000000.0
2007-04-11 00:54:00,97.8,97.8,97.795,97.8,148000000.0
2007-04-11 00:55:00,97.795,97.795,97.795,97.795,80000000.0
2007-04-11 00:56:00,97.8,97.8,97.795,97.8,36000000.0
2007-04-11 00:57:00,97.8,97.82,97.78,97.82,180800000.0
2007-04-11 00:58:00,97.82,97.83,97.82,97.82,175699995.0
2007-04-11 00:59:00,97.835,97.84,97.815,97.82,220500001.0
2007-04-11 01:00:00,97.82,97.835,97.82,97.82,78899999.0
2007-04-11 01:01:00,97.835,97.845,97.81,97.81,188299999.0
2007-04-11 01:02:00,97.83,97.83,97.805,97.805,142900000.0
2007-04-11 01:03:00,97.805,97.82,97.805,97.81,165800001.0
2007-04-11 01:04:00,97.81,97.835,97.805,97.815,110100000.0
2007-04-11 01:05:00,97.81,97.82,97.8,97.805,65599998.0
2007-04-11 01:06:00,97.81,97.815,97.81,97.815,28000000.0
2007-04-11 01:07:00,97.81,97.83,97.805,97.825,254099996.0
2007-04-11 01:08:00,97.825,97.83,97.8,97.82,204699999.0
2007-04-11 01:09:00,97.83,97.83,97.785,97.815,285499998.0
2007-04-11 01:10:00,97.815,97.825,97.8,97.82,197499999.0
2007-04-11 01:11:00,97.825,97.825,97.81,97.81,28800000.0
2007-04-11 01:12:00,97.8,97.81,97.8,97.81,48399999.0
2007-04-11 01:13:00,97.81,97.815,97.805,97.81,37900000.0
2007-04-11 01:14:00,97.8,97.8,97.775,97.79,73499998.0
2007-04-11 01:15:00,97.795,97.795,97.775,97.78,99999998.0
2007-04-11 01:16:00,97.78,97.79,97.765,97.765,235199998.0
2007-04-11 01:17:00,97.765,97.78,97.765,97.77,247000001.0
2007-04-11 01:18:00,97.78,97.78,97.765,97.77,49600000.0
2007-04-11 01:19:00,97.775,97.78,97.77,97.775,118699998.0
2007-04-11 01:20:00,97.78,97.785,97.78,97.78,37400000.0
2007-04-11 01:21:00,97.785,97.81,97.77,97.8,153599998.0
2007-04-11 01:22:00,97.805,97.83,97.8,97.815,175700000.0
2007-04-11 01:23:00,97.82,97.82,97.815,97.82,16000000.0
2007-04-11 01:24:00,97.82,97.82,97.815,97.815,56700001.0
2007-04-11 01:25:00,97.81,97.83,97.785,97.8,170499999.0
2007-04-11 01:26:00,97.795,97.795,97.775,97.775,231899999.0
2007-04-11 01:27:00,97.775,97.79,97.775,97.785,56800000.0
2007-04-11 01:28:00,97.79,97.8,97.765,97.8,295000002.0
2007-04-11 01:29:00,97.795,97.805,97.795,97.8,124000000.0
2007-04-11 01:30:00,97.805,97.825,97.8,97.82,120799999.0
2007-04-11 01:31:00,97.805,97.86,97.805,97.825,201499999.0
2007-04-11 01:32:00,97.825,97.845,97.82,97.84,275000001.0
2007-04-11 01:33:00,97.84,97.84,97.835,97.84,56800000.0
2007-04-11 01:34:00,97.84,97.85,97.825,97.83,172099996.0
2007-04-11 01:35:00,97.835,97.835,97.825,97.83,114100001.0
2007-04-11 01:36:00,97.83,97.83,97.825,97.83,170099999.0
2007-04-11 01:37:00,97.83,97.83,97.82,97.82,35999999.0
2007-04-11 01:38:00,97.82,97.83,97.82,97.83,16000000.0
2007-04-11 01:39:00,97.83,97.83,97.83,97.83,4000000.0
2007-04-11 01:40:00,97.83,97.83,97.8,97.815,42100000.0
2007-04-11 01:41:00,97.815,97.82,97.81,97.82,80600001.0
2007-04-11 01:42:00,97.81,97.81,97.81,97.81,7200000.0
2007-04-11 01:43:00,97.81,97.815,97.81,97.815,35100001.0
2007-04-11 01:44:00,97.805,97.81,97.8,97.8,70400000.0
2007-04-11 01:45:00,97.795,97.815,97.795,97.81,173399999.0
2007-04-11 01:46:00,97.815,97.815,97.81,97.81,24000000.0
2007-04-11 01:47:00,97.82,97.83,97.81,97.83,120799998.0
2007-04-11 01:48:00,97.83,97.84,97.825,97.835,148100001.0
2007-04-11 01:49:00,97.845,97.87,97.82,97.825,191100002.0
2007-04-11 01:50:00,97.825,97.915,97.815,97.89,339700001.0
2007-04-11 01:51:00,97.885,97.94,97.865,97.92,299500001.0
2007-04-11 01:52:00,97.93,97.935,97.895,97.895,404699998.0
2007-04-11 01:53:00,97.895,97.9,97.85,97.855,352399995.0
2007-04-11 01:54:00,97.88,97.91,97.875,97.895,329899993.0
2007-04-11 01:55:00,97.89,97.895,97.87,97.88,261199999.0
2007-04-11 01:56:00,97.88,97.88,97.87,97.87,136499994.0
2007-04-11 01:57:00,97.865,97.875,97.865,97.87,101600001.0
2007-04-11 01:58:00,97.87,97.88,97.86,97.88,189599998.0
2007-04-11 01:59:00,97.88,97.88,97.88,97.88,6400000.0
2007-04-11 02:00:00,97.88,97.89,97.87,97.87,77599998.0
2007-04-11 02:01:00,97.87,97.88,97.86,97.88,191999999.0
2007-04-11 02:02:00,97.88,97.89,97.875,97.885,294400000.0
2007-04-11 02:03:00,97.875,97.89,97.875,97.875,223300005.0
2007-04-11 02:04:00,97.88,97.89,97.875,97.89,132900001.0
2007-04-11 02:05:00,97.89,97.89,97.875,97.875,21600000.0
2007-04-11 02:06:00,97.88,97.89,97.875,97.875,23200000.0
2007-04-11 02:07:00,97.89,97.9,97.885,97.9,46399999.0
2007-04-11 02:08:00,97.9,97.9,97.885,97.89,87700003.0
2007-04-11 02:09:00,97.89,97.895,97.865,97.865,113100000.0
2007-04-11 02:10:00,97.87,97.88,97.865,97.87,202400004.0
2007-04-11 02:11:00,97.87,97.875,97.865,97.875,257900005.0
2007-04-11 02:12:00,97.875,97.9,97.875,97.895,212800001.0
2007-04-11 02:13:00,97.89,97.9,97.88,97.89,158399998.0
2007-04-11 02:14:00,97.885,97.895,97.88,97.885,186800001.0
2007-04-11 02:15:00,97.88,97.89,97.87,97.89,205600000.0
2007-04-11 02:16:00,97.89,97.92,97.885,97.92,205100000.0
2007-04-11 02:17:00,97.92,97.935,97.91,97.915,219600001.0
2007-04-11 02:18:00,97.915,97.92,97.91,97.92,79200000.0
2007-04-11 02:19:00,97.92,97.93,97.905,97.93,177100002.0
2007-04-11 02:20:00,97.93,97.95,97.93,97.93,260000000.0
2007-04-11 02:21:00,97.93,97.94,97.91,97.93,258300000.0
2007-04-11 02:22:00,97.92,97.92,97.915,97.915,105600001.0
2007-04-11 02:23:00,97.92,97.92,97.905,97.905,273500006.0
2007-04-11 02:24:00,97.905,97.91,97.885,97.885,379000002.0
2007-04-11 02:25:00,97.88,97.895,97.875,97.88,238600002.0
2007-04-11 02:26:00,97.875,97.88,97.87,97.88,216500001.0
2007-04-11 02:27:00,97.88,97.885,97.875,97.885,174200001.0
2007-04-11 02:28:00,97.885,97.89,97.885,97.89,44200000.0
2007-04-11 02:29:00,97.89,97.91,97.89,97.895,230699997.0
2007-04-11 02:30:00,97.9,97.915,97.895,97.91,337900000.0
2007-04-11 02:31:00,97.905,97.915,97.9,97.91,230200000.0
2007-04-11 02:32:00,97.91,97.93,97.905,97.92,218399999.0
2007-04-11 02:33:00,97.92,97.93,97.92,97.92,62399999.0
2007-04-11 02:34:00,97.92,97.93,97.915,97.915,395999995.0
2007-04-11 02:35:00,97.92,97.92,97.91,97.91,285599997.0
2007-04-11 02:36:00,97.91,97.91,97.895,97.91,204200003.0
2007-04-11 02:37:00,97.9,97.905,97.855,97.865,286400004.0
2007-04-11 02:38:00,97.87,97.875,97.835,97.875,529500003.0
2007-04-11 02:39:00,97.87,97.88,97.845,97.85,123999999.0
2007-04-11 02:40:00,97.85,97.86,97.845,97.86,230399997.0
2007-04-11 02:41:00,97.86,97.865,97.85,97.86,95300000.0
2007-04-11 02:42:00,97.86,97.87,97.86,97.865,75600000.0
2007-04-11 02:43:00,97.87,97.87,97.85,97.855,219800002.0
2007-04-11 02:44:00,97.855,97.87,97.85,97.87,183800002.0
2007-04-11 02:45:00,97.87,97.88,97.865,97.875,338200003.0
2007-04-11 02:46:00,97.88,97.88,97.87,97.87,65599999.0
2007-04-11 02:47:00,97.875,97.875,97.87,97.87,78399997.0
2007-04-11 02:48:00,97.875,97.875,97.855,97.86,255299997.0
2007-04-11 02:49:00,97.87,97.87,97.845,97.85,437400000.0
2007-04-11 02:50:00,97.86,97.86,97.855,97.855,76000000.0
2007-04-11 02:51:00,97.86,97.865,97.855,97.855,157599997.0
2007-04-11 02:52:00,97.855,97.87,97.85,97.86,254500001.0
2007-04-11 02:53:00,97.87,97.89,97.87,97.89,76000001.0
2007-04-11 02:54:00,97.88,97.905,97.87,97.895,477400003.0
2007-04-11 02:55:00,97.89,97.9,97.87,97.87,384000000.0
2007-04-11 02:56:00,97.865,97.865,97.835,97.855,587600006.0
2007-04-11 02:57:00,97.86,97.88,97.85,97.875,344000000.0
2007-04-11 02:58:00,97.875,97.88,97.875,97.875,204800000.0
2007-04-11 02:59:00,97.875,97.875,97.83,97.83,460200000.0
2007-04-11 03:00:00,97.83,97.845,97.825,97.845,419299991.0
2007-04-11 03:01:00,97.85,97.855,97.835,97.855,280799993.0
2007-04-11 03:02:00,97.85,97.86,97.845,97.85,166999997.0
2007-04-11 03:03:00,97.85,97.855,97.84,97.845,301400002.0
2007-04-11 03:04:00,97.845,97.845,97.84,97.84,88799999.0
2007-04-11 03:05:00,97.84,97.85,97.815,97.82,521600003.0
2007-04-11 03:06:00,97.82,97.83,97.81,97.825,308500002.0
2007-04-11 03:07:00,97.82,97.83,97.815,97.83,442399997.0
2007-04-11 03:08:00,97.835,97.84,97.83,97.84,153300000.0
2007-04-11 03:09:00,97.835,97.84,97.83,97.83,99199998.0
2007-04-11 03:10:00,97.83,97.835,97.82,97.82,256800000.0
2007-04-11 03:11:00,97.825,97.825,97.81,97.815,304000001.0
2007-04-11 03:12:00,97.815,97.83,97.81,97.82,148000000.0
2007-04-11 03:13:00,97.82,97.825,97.81,97.825,197900000.0
2007-04-11 03:14:00,97.81,97.825,97.81,97.815,395100002.0
2007-04-11 03:15:00,97.82,97.83,97.81,97.83,199900000.0
2007-04-11 03:16:00,97.83,97.835,97.805,97.805,208000001.0
2007-04-11 03:17:00,97.81,97.81,97.785,97.79,175200001.0
2007-04-11 03:18:00,97.79,97.79,97.77,97.77,116200001.0
2007-04-11 03:19:00,97.765,97.775,97.745,97.75,247299998.0
2007-04-11 03:20:00,97.75,97.78,97.75,97.775,275899998.0
2007-04-11 03:21:00,97.78,97.81,97.78,97.795,379000006.0
2007-04-11 03:22:00,97.795,97.795,97.77,97.785,349700001.0
2007-04-11 03:23:00,97.78,97.78,97.74,97.78,400800000.0
2007-04-11 03:24:00,97.77,97.77,97.745,97.75,268600003.0
2007-04-11 03:25:00,97.75,97.76,97.745,97.75,322299999.0
2007-04-11 03:26:00,97.745,97.75,97.71,97.715,207599999.0
2007-04-11 03:27:00,97.71,97.73,97.705,97.73,541699998.0
2007-04-11 03:28:00,97.73,97.735,97.71,97.72,290000000.0
2007-04-11 03:29:00,97.72,97.74,97.72,97.74,252199996.0
2007-04-11 03:30:00,97.74,97.75,97.74,97.75,236000005.0
2007-04-11 03:31:00,97.76,97.76,97.74,97.755,170100002.0
2007-04-11 03:32:00,97.755,97.775,97.755,97.77,194000000.0
2007-04-11 03:33:00,97.77,97.77,97.74,97.74,467300000.0
2007-04-11 03:34:00,97.745,97.745,97.715,97.73,187400004.0
2007-04-11 03:35:00,97.735,97.735,97.73,97.73,56799999.0
2007-04-11 03:36:00,97.72,97.72,97.675,97.68,380800000.0
2007-04-11 03:37:00,97.68,97.695,97.68,97.69,61600000.0
2007-04-11 03:38:00,97.68,97.695,97.675,97.69,195199998.0
2007-04-11 03:39:00,97.685,97.69,97.68,97.68,62400000.0
2007-04-11 03:40:00,97.68,97.69,97.67,97.68,180999998.0
2007-04-11 03:41:00,97.685,97.7,97.685,97.695,259800000.0
2007-04-11 03:42:00,97.7,97.705,97.69,97.695,184000000.0
2007-04-11 03:43:00,97.695,97.695,97.675,97.69,210200000.0
2007-04-11 03:44:00,97.695,97.695,97.685,97.69,286599999.0
2007-04-11 03:45:00,97.69,97.7,97.685,97.69,117100000.0
2007-04-11 03:46:00,97.69,97.71,97.69,97.69,232900003.0
2007-04-11 03:47:00,97.69,97.69,97.665,97.675,325499996.0
2007-04-11 03:48:00,97.685,97.69,97.665,97.68,244200002.0
2007-04-11 03:49:00,97.68,97.69,97.67,97.685,115900000.0
2007-04-11 03:50:00,97.7,97.7,97.68,97.69,59700001.0
2007-04-11 03:51:00,97.69,97.69,97.67,97.675,175500001.0
2007-04-11 03:52:00,97.67,97.685,97.65,97.66,321100002.0
2007-04-11 03:53:00,97.66,97.68,97.65,97.665,289400002.0
2007-04-11 03:54:00,97.665,97.67,97.65,97.66,228000003.0
2007-04-11 03:55:00,97.66,97.68,97.655,97.655,279200005.0
2007-04-11 03:56:00,97.665,97.665,97.645,97.655,378499996.0
2007-04-11 03:57:00,97.66,97.66,97.625,97.64,411800004.0
2007-04-11 03:58:00,97.645,97.65,97.63,97.645,404700000.0
2007-04-11 03:59:00,97.64,97.66,97.64,97.65,369899999.0
2007-04-11 04:00:00,97.65,97.66,97.64,97.66,386800003.0
2007-04-11 04:01:00,97.66,97.665,97.65,97.65,167900001.0
2007-04-11 04:02:00,97.645,97.66,97.64,97.65,329899997.0
2007-04-11 04:03:00,97.66,97.66,97.645,97.65,158199999.0
2007-04-11 04:04:00,97.65,97.67,97.645,97.66,48800000.0
2007-04-11 04:05:00,97.66,97.67,97.66,97.67,18400000.0
2007-04-11 04:06:00,97.67,97.67,97.64,97.655,393399996.0
2007-04-11 04:07:00,97.66,97.68,97.655,97.68,278899998.0
2007-04-11 04:08:00,97.665,97.695,97.66,97.68,251699998.0
2007-04-11 04:09:00,97.685,97.69,97.675,97.68,132699999.0
2007-04-11 04:10:00,97.68,97.69,97.68,97.68,30400000.0
2007-04-11 04:11:00,97.68,97.69,97.67,97.69,167999995.0
2007-04-11 04:12:00,97.69,97.69,97.675,97.69,144500005.0
2007-04-11 04:13:00,97.69,97.71,97.685,97.71,111199999.0
2007-04-11 04:14:00,97.71,97.73,97.69,97.7,257599995.0
2007-04-11 04:15:00,97.7,97.7,97.69,97.695,185599999.0
2007-04-11 04:16:00,97.695,97.705,97.685,97.69,258500004.0
2007-04-11 04:17:00,97.69,97.7,97.68,97.68,284100001.0
2007-04-11 04:18:00,97.69,97.69,97.68,97.68,112799999.0
2007-04-11 04:19:00,97.685,97.69,97.68,97.68,143999999.0
2007-04-11 04:20:00,97.68,97.68,97.675,97.68,213999998.0
2007-04-11 04:21:00,97.68,97.68,97.68,97.68,31200000.0
2007-04-11 04:22:00,97.68,97.7,97.68,97.695,206400000.0
2007-04-11 04:23:00,97.695,97.695,97.69,97.69,131199999.0
2007-04-11 04:24:00,97.69,97.69,97.685,97.69,21600000.0
2007-04-11 04:25:00,97.69,97.695,97.69,97.69,106399996.0
2007-04-11 04:26:00,97.695,97.695,97.67,97.68,290300003.0
2007-04-11 04:27:00,97.68,97.695,97.68,97.69,233400000.0
2007-04-11 04:28:00,97.69,97.695,97.685,97.695,150000001.0
2007-04-11 04:29:00,97.695,97.695,97.68,97.68,213600001.0
2007-04-11 04:30:00,97.68,97.705,97.675,97.705,195100000.0
2007-04-11 04:31:00,97.7,97.71,97.695,97.71,242900002.0
2007-04-11 04:32:00,97.705,97.715,97.705,97.71,183899994.0
2007-04-11 04:33:00,97.715,97.72,97.715,97.72,9600000.0
2007-04-11 04:34:00,97.72,97.72,97.715,97.715,12000000.0
2007-04-11 04:35:00,97.71,97.72,97.71,97.72,120700000.0
2007-04-11 04:36:00,97.72,97.72,97.71,97.72,127999999.0
2007-04-11 04:37:00,97.72,97.72,97.705,97.705,169000001.0
2007-04-11 04:38:00,97.707,97.707,97.661,97.679,61500000.0
2007-04-11 04:39:00,97.715,97.72,97.715,97.72,19200000.0
2007-04-11 04:40:00,97.72,97.735,97.7,97.71,284600001.0
2007-04-11 04:41:00,97.71,97.71,97.705,97.71,150299999.0
2007-04-11 04:42:00,97.71,97.715,97.705,97.715,174299995.0
2007-04-11 04:43:00,97.705,97.74,97.705,97.735,595399993.0
2007-04-11 04:44:00,97.73,97.76,97.73,97.75,394200007.0
2007-04-11 04:45:00,97.75,97.75,97.72,97.735,475100002.0
2007-04-11 04:46:00,97.73,97.74,97.73,97.74,124599999.0
2007-04-11 04:47:00,97.74,97.74,97.725,97.725,100000002.0
2007-04-11 04:48:00,97.74,97.74,97.735,97.735,24800000.0
2007-04-11 04:49:00,97.74,97.74,97.74,97.74,4800000.0
2007-04-11 04:50:00,97.715,97.717,97.672,97.699,82700000.0
2007-04-11 04:51:00,97.74,97.74,97.71,97.73,82399999.0
2007-04-11 04:52:00,97.73,97.73,97.725,97.725,77600002.0
2007-04-11 04:53:00,97.73,97.73,97.73,97.73,35200000.0
2007-04-11 04:54:00,97.73,97.73,97.73,97.73,14400000.0
2007-04-11 04:55:00,97.73,97.74,97.73,97.735,40800000.0
2007-04-11 04:56:00,97.74,97.74,97.74,97.74,6400000.0
2007-04-11 04:57:00,97.74,97.74,97.74,97.74,79999996.0
2007-04-11 04:58:00,97.735,97.75,97.735,97.75,219300005.0
2007-04-11 04:59:00,97.745,97.745,97.745,97.745,800000.0
2007-04-11 05:00:00,97.745,97.745,97.74,97.74,8800000.0
2007-04-11 05:01:00,97.735,97.74,97.73,97.735,32000000.0
2007-04-11 05:02:00,97.74,97.74,97.735,97.735,12800000.0
2007-04-11 05:03:00,97.735,97.76,97.735,97.76,83200000.0
2007-04-11 05:04:00,97.75,97.76,97.75,97.76,81600000.0
2007-04-11 05:05:00,97.76,97.76,97.755,97.76,73199998.0
2007-04-11 05:06:00,97.76,97.77,97.76,97.77,67999997.0
2007-04-11 05:07:00,97.77,97.77,97.765,97.765,28800000.0
2007-04-11 05:08:00,97.765,97.785,97.76,97.775,151200000.0
2007-04-11 05:09:00,97.77,97.78,97.765,97.78,528000001.0
2007-04-11 05:10:00,97.78,97.815,97.78,97.815,781900004.0
2007-04-11 05:11:00,97.805,97.815,97.8,97.81,364400000.0
2007-04-11 05:12:00,97.8,97.81,97.8,97.805,132800000.0
2007-04-11 05:13:00,97.805,97.805,97.795,97.795,69800001.0
2007-04-11 05:14:00,97.795,97.8,97.785,97.79,150400001.0
2007-04-11 05:15:00,97.79,97.79,97.78,97.785,161599999.0
2007-04-11 05:16:00,97.79,97.79,97.79,97.79,1600000.0
2007-04-11 05:17:00,97.79,97.8,97.79,97.795,159999997.0
2007-04-11 05:18:00,97.8,97.82,97.8,97.81,114400002.0
2007-04-11 05:19:00,97.815,97.82,97.8,97.82,132599998.0
2007-04-11 05:20:00,97.815,97.82,97.81,97.81,86399999.0
2007-04-11 05:21:00,97.81,97.815,97.795,97.815,238499999.0
2007-04-11 05:22:00,97.81,97.815,97.81,97.81,78400000.0
2007-04-11 05:23:00,97.805,97.805,97.8,97.805,36000000.0
2007-04-11 05:24:00,97.81,97.81,97.795,97.8,65399998.0
2007-04-11 05:25:00,97.79,97.8,97.79,97.8,134199999.0
2007-04-11 05:26:00,97.8,97.81,97.8,97.8,58099998.0
2007-04-11 05:27:00,97.805,97.805,97.8,97.8,110900002.0
2007-04-11 05:28:00,97.8,97.8,97.8,97.8,52799997.0
2007-04-11 05:29:00,97.8,97.81,97.795,97.795,97499996.0
2007-04-11 05:30:00,97.81,97.815,97.805,97.805,77200001.0
2007-04-11 05:31:00,97.805,97.805,97.79,97.79,60799999.0
2007-04-11 05:32:00,97.795,97.8,97.795,97.795,60000000.0
2007-04-11 05:33:00,97.79,97.79,97.79,97.79,25600000.0
2007-04-11 05:34:00,97.795,97.795,97.78,97.79,73299999.0
2007-04-11 05:35:00,97.79,97.79,97.775,97.79,231199999.0
2007-04-11 05:36:00,97.79,97.795,97.785,97.795,33600000.0
2007-04-11 05:37:00,97.79,97.795,97.785,97.79,202000001.0
2007-04-11 05:38:00,97.79,97.795,97.79,97.79,109600002.0
2007-04-11 05:39:00,97.79,97.79,97.79,97.79,108000003.0
2007-04-11 05:40:00,97.79,97.79,97.79,97.79,77900002.0
2007-04-11 05:41:00,97.79,97.79,97.79,97.79,16800000.0
2007-04-11 05:42:00,97.79,97.79,97.79,97.79,33600001.0
2007-04-11 05:43:00,97.79,97.795,97.79,97.79,73600002.0
2007-04-11 05:44:00,97.79,97.79,97.785,97.785,35200001.0
2007-04-11 05:45:00,97.785,97.79,97.785,97.79,28000001.0
2007-04-11 05:46:00,97.79,97.79,97.785,97.79,23200000.0
2007-04-11 05:47:00,97.79,97.79,97.79,97.79,8800000.0
2007-04-11 05:48:00,97.79,97.79,97.79,97.79,8000000.0
2007-04-11 05:49:00,97.79,97.795,97.79,97.795,23200000.0
2007-04-11 05:50:00,97.79,97.795,97.79,97.795,54399999.0
2007-04-11 05:51:00,97.79,97.8,97.79,97.8,111999997.0
2007-04-11 05:52:00,97.8,97.8,97.79,97.795,104799997.0
2007-04-11 05:53:00,97.8,97.8,97.785,97.79,58100000.0
2007-04-11 05:54:00,97.79,97.79,97.78,97.78,59999999.0
2007-04-11 05:55:00,97.78,97.79,97.775,97.775,169799999.0
2007-04-11 05:56:00,97.78,97.79,97.78,97.785,59700001.0
2007-04-11 05:57:00,97.79,97.79,97.79,97.79,28800000.0
2007-04-11 05:58:00,97.79,97.795,97.785,97.79,206900004.0
2007-04-11 05:59:00,97.79,97.79,97.77,97.785,125600000.0
2007-04-11 06:00:00,97.785,97.785,97.78,97.78,91199998.0
2007-04-11 06:01:00,97.78,97.8,97.78,97.79,108799999.0
2007-04-11 06:02:00,97.79,97.82,97.79,97.8,209599997.0
2007-04-11 06:03:00,97.805,97.805,97.79,97.795,561500005.0
2007-04-11 06:04:00,97.8,97.8,97.79,97.79,283999998.0
2007-04-11 06:05:00,97.79,97.8,97.785,97.785,106200000.0
2007-04-11 06:06:00,97.79,97.79,97.765,97.77,102599998.0
2007-04-11 06:07:00,97.77,97.77,97.76,97.77,184799996.0
2007-04-11 06:08:00,97.775,97.79,97.765,97.77,317600000.0
2007-04-11 06:09:00,97.77,97.77,97.74,97.75,327099998.0
2007-04-11 06:10:00,97.755,97.76,97.74,97.74,281599996.0
2007-04-11 06:11:00,97.74,97.745,97.735,97.735,135399999.0
2007-04-11 06:12:00,97.74,97.745,97.735,97.74,124200000.0
2007-04-11 06:13:00,97.74,97.745,97.74,97.74,38399999.0
2007-04-11 06:14:00,97.745,97.75,97.74,97.75,52999998.0
2007-04-11 06:15:00,97.745,97.745,97.745,97.745,40700000.0
2007-04-11 06:16:00,97.75,97.755,97.745,97.755,44600000.0
2007-04-11 06:17:00,97.755,97.755,97.75,97.75,68800000.0
2007-04-11 06:18:00,97.76,97.76,97.755,97.755,41600000.0
2007-04-11 06:19:00,97.75,97.76,97.745,97.75,28800000.0
2007-04-11 06:20:00,97.76,97.76,97.755,97.76,21600000.0
2007-04-11 06:21:00,97.77,97.77,97.75,97.75,12800000.0
2007-04-11 06:22:00,97.75,97.76,97.75,97.76,55999999.0
2007-04-11 06:23:00,97.76,97.76,97.75,97.76,159999999.0
2007-04-11 06:24:00,97.76,97.76,97.75,97.755,161599999.0
2007-04-11 06:25:00,97.755,97.755,97.735,97.735,205000003.0
2007-04-11 06:26:00,97.74,97.74,97.735,97.74,136900003.0
2007-04-11 06:27:00,97.745,97.745,97.735,97.735,197600000.0
2007-04-11 06:28:00,97.74,97.745,97.725,97.745,273900003.0
2007-04-11 06:29:00,97.755,97.77,97.74,97.76,324000000.0
2007-04-11 06:30:00,97.765,97.785,97.76,97.785,156799999.0
2007-04-11 06:31:00,97.775,97.8,97.775,97.8,333200002.0
2007-04-11 06:32:00,97.8,97.805,97.785,97.79,144000001.0
2007-04-11 06:33:00,97.795,97.83,97.795,97.815,508399994.0
2007-04-11 06:34:00,97.815,97.845,97.815,97.84,104800000.0
2007-04-11 06:35:00,97.84,97.85,97.815,97.82,272000002.0
2007-04-11 06:36:00,97.82,97.835,97.805,97.83,455999994.0
2007-04-11 06:37:00,97.83,97.83,97.83,97.83,53600002.0
2007-04-11 06:38:00,97.835,97.85,97.82,97.84,212800000.0
2007-04-11 06:39:00,97.845,97.845,97.84,97.84,72000000.0
2007-04-11 06:40:00,97.85,97.85,97.83,97.835,218800002.0
2007-04-11 06:41:00,97.835,97.86,97.83,97.86,549499992.0
2007-04-11 06:42:00,97.86,97.86,97.85,97.85,183100001.0
2007-04-11 06:43:00,97.855,97.87,97.855,97.865,193400000.0
2007-04-11 06:44:00,97.865,97.865,97.85,97.865,164000000.0
2007-04-11 06:45:00,97.86,97.875,97.86,97.87,163199998.0
2007-04-11 06:46:00,97.88,97.88,97.87,97.88,40800000.0
2007-04-11 06:47:00,97.88,97.88,97.87,97.88,34400000.0
2007-04-11 06:48:00,97.88,97.88,97.87,97.88,37099999.0
2007-04-11 06:49:00,97.88,97.88,97.85,97.85,51999999.0
2007-04-11 06:50:00,97.845,97.86,97.845,97.86,84400002.0
2007-04-11 06:51:00,97.86,97.87,97.855,97.86,250900000.0
2007-04-11 06:52:00,97.865,97.89,97.865,97.885,262900001.0
2007-04-11 06:53:00,97.89,97.89,97.88,97.885,53600000.0
2007-04-11 06:54:00,97.885,97.9,97.885,97.895,34800000.0
2007-04-11 06:55:00,97.89,97.905,97.89,97.905,108800000.0
2007-04-11 06:56:00,97.905,97.93,97.9,97.92,400900009.0
2007-04-11 06:57:00,97.925,97.925,97.905,97.91,342399995.0
2007-04-11 06:58:00,97.91,97.91,97.885,97.9,132500002.0
2007-04-11 06:59:00,97.9,97.9,97.885,97.885,142000003.0
2007-04-11 07:00:00,97.88,97.885,97.87,97.87,239199997.0
2007-04-11 07:01:00,97.87,97.87,97.85,97.87,364600001.0
2007-04-11 07:02:00,97.87,97.88,97.86,97.865,108000000.0
2007-04-11 07:03:00,97.86,97.865,97.855,97.86,325299999.0
2007-04-11 07:04:00,97.855,97.87,97.855,97.865,153599999.0
2007-04-11 07:05:00,97.86,97.86,97.85,97.855,158399994.0
2007-04-11 07:06:00,97.85,97.855,97.85,97.855,129599997.0
2007-04-11 07:07:00,97.85,97.855,97.85,97.85,114399997.0
2007-04-11 07:08:00,97.85,97.855,97.85,97.85,127999994.0
2007-04-11 07:09:00,97.855,97.855,97.84,97.845,321300001.0
2007-04-11 07:10:00,97.845,97.85,97.845,97.85,25600000.0
2007-04-11 07:11:00,97.85,97.85,97.85,97.85,9600000.0
2007-04-11 07:12:00,97.85,97.85,97.835,97.845,408800000.0
2007-04-11 07:13:00,97.85,97.85,97.84,97.85,190600000.0
2007-04-11 07:14:00,97.845,97.85,97.84,97.85,285899999.0
2007-04-11 07:15:00,97.845,97.85,97.845,97.845,188000000.0
2007-04-11 07:16:00,97.845,97.845,97.84,97.845,97600000.0
2007-04-11 07:17:00,97.845,97.845,97.84,97.845,165599999.0
2007-04-11 07:18:00,97.84,97.855,97.84,97.85,146499999.0
2007-04-11 07:19:00,97.855,97.86,97.85,97.855,28099999.0
2007-04-11 07:20:00,97.855,97.855,97.825,97.825,84500000.0
2007-04-11 07:21:00,97.83,97.835,97.825,97.835,136900000.0
2007-04-11 07:22:00,97.845,97.85,97.84,97.84,115199999.0
2007-04-11 07:23:00,97.84,97.845,97.825,97.84,411100004.0
2007-04-11 07:24:00,97.84,97.84,97.8,97.82,140000000.0
2007-04-11 07:25:00,97.82,97.82,97.815,97.815,9600000.0
2007-04-11 07:26:00,97.815,97.83,97.815,97.825,63200001.0
2007-04-11 07:27:00,97.825,97.825,97.8,97.815,300200002.0
2007-04-11 07:28:00,97.81,97.82,97.805,97.805,473099992.0
2007-04-11 07:29:00,97.81,97.815,97.805,97.81,39000000.0
2007-04-11 07:30:00,97.81,97.815,97.805,97.805,140800000.0
2007-04-11 07:31:00,97.805,97.81,97.8,97.805,170300003.0
2007-04-11 07:32:00,97.805,97.81,97.805,97.805,141499998.0
2007-04-11 07:33:00,97.81,97.81,97.795,97.8,33600000.0
2007-04-11 07:34:00,97.8,97.8,97.785,97.8,100100001.0
2007-04-11 07:35:00,97.8,97.8,97.78,97.79,132000000.0
2007-04-11 07:36:00,97.785,97.8,97.785,97.8,185599996.0
2007-04-11 07:37:00,97.8,97.82,97.8,97.82,96799998.0
2007-04-11 07:38:00,97.82,97.82,97.8,97.81,133599999.0
2007-04-11 07:39:00,97.805,97.815,97.8,97.81,230400000.0
2007-04-11 07:40:00,97.815,97.84,97.81,97.82,415900001.0
2007-04-11 07:41:00,97.82,97.83,97.82,97.825,93599999.0
2007-04-11 07:42:00,97.83,97.875,97.83,97.86,715500002.0
2007-04-11 07:43:00,97.86,97.9,97.85,97.895,369499998.0
2007-04-11 07:44:00,97.89,97.89,97.87,97.87,106399999.0
2007-04-11 07:45:00,97.86,97.87,97.86,97.87,80799998.0
2007-04-11 07:46:00,97.87,97.87,97.84,97.85,178399995.0
2007-04-11 07:47:00,97.84,97.87,97.84,97.87,353599992.0
2007-04-11 07:48:00,97.875,97.895,97.875,97.885,427900004.0
2007-04-11 07:49:00,97.885,97.9,97.88,97.895,397399996.0
2007-04-11 07:50:00,97.895,97.895,97.875,97.89,442799996.0
2007-04-11 07:51:00,97.9,97.9,97.88,97.88,170700002.0
2007-04-11 07:52:00,97.885,97.89,97.88,97.88,241100001.0
2007-04-11 07:53:00,97.88,97.89,97.87,97.89,177499997.0
2007-04-11 07:54:00,97.885,97.89,97.86,97.89,335099999.0
2007-04-11 07:55:00,97.885,97.89,97.87,97.88,334800006.0
2007-04-11 07:56:00,97.87,97.87,97.87,97.87,9600000.0
2007-04-11 07:57:00,97.875,97.88,97.86,97.88,134400003.0
2007-04-11 07:58:00,97.88,97.9,97.88,97.9,200799997.0
2007-04-11 07:59:00,97.9,97.915,97.9,97.905,304900007.0
2007-04-11 08:00:00,97.915,97.925,97.905,97.91,326899999.0
2007-04-11 08:01:00,97.91,97.91,97.9,97.9,385300006.0
2007-04-11 08:02:00,97.91,97.92,97.9,97.92,27200000.0
2007-04-11 08:03:00,97.92,97.92,97.895,97.915,157499998.0
2007-04-11 08:04:00,97.91,97.91,97.885,97.895,320199998.0
2007-04-11 08:05:00,97.89,97.895,97.875,97.895,342099996.0
2007-04-11 08:06:00,97.895,97.895,97.88,97.88,150500000.0
2007-04-11 08:07:00,97.885,97.895,97.865,97.885,200500000.0
2007-04-11 08:08:00,97.885,97.9,97.88,97.89,147200001.0
2007-04-11 08:09:00,97.895,97.9,97.89,97.9,86799998.0
2007-04-11 08:10:00,97.905,97.91,97.89,97.9,157599997.0
2007-04-11 08:11:00,97.9,97.91,97.9,97.9,185599997.0
2007-04-11 08:12:00,97.895,97.91,97.885,97.885,344799999.0
2007-04-11 08:13:00,97.885,97.92,97.885,97.91,198399999.0
2007-04-11 08:14:00,97.91,97.91,97.865,97.875,492500000.0
2007-04-11 08:15:00,97.87,97.88,97.855,97.87,385300005.0
2007-04-11 08:16:00,97.875,97.885,97.855,97.875,316100003.0
2007-04-11 08:17:00,97.85,97.88,97.85,97.88,468800004.0
2007-04-11 08:18:00,97.885,97.89,97.87,97.89,193099999.0
2007-04-11 08:19:00,97.89,97.895,97.875,97.895,194400000.0
2007-04-11 08:20:00,97.89,97.89,97.87,97.89,99999998.0
2007-04-11 08:21:00,97.89,97.895,97.89,97.89,47999999.0
2007-04-11 08:22:00,97.89,97.89,97.87,97.87,346100004.0
2007-04-11 08:23:00,97.87,97.885,97.86,97.87,513499997.0
2007-04-11 08:24:00,97.88,97.88,97.86,97.86,186299997.0
2007-04-11 08:25:00,97.855,97.87,97.85,97.855,459799997.0
2007-04-11 08:26:00,97.86,97.865,97.85,97.865,52000001.0
2007-04-11 08:27:00,97.86,97.88,97.855,97.86,297900003.0
2007-04-11 08:28:00,97.86,97.875,97.86,97.87,305699998.0
2007-04-11 08:29:00,97.87,97.87,97.845,97.85,138299999.0
2007-04-11 08:30:00,97.855,97.86,97.84,97.84,166400002.0
2007-04-11 08:31:00,97.85,97.855,97.835,97.85,349700009.0
2007-04-11 08:32:00,97.855,97.88,97.85,97.88,210999999.0
2007-04-11 08:33:00,97.875,97.88,97.86,97.87,324000006.0
2007-04-11 08:34:00,97.865,97.865,97.835,97.85,147199999.0
2007-04-11 08:35:00,97.85,97.86,97.85,97.855,143799997.0
2007-04-11 08:36:00,97.86,97.87,97.855,97.86,143699999.0
2007-04-11 08:37:00,97.86,97.88,97.85,97.855,575300003.0
2007-04-11 08:38:00,97.86,97.875,97.855,97.875,230000001.0
2007-04-11 08:39:00,97.87,97.875,97.865,97.865,113300000.0
2007-04-11 08:40:00,97.87,97.9,97.86,97.9,287300001.0
2007-04-11 08:41:00,97.9,97.9,97.875,97.88,327200000.0
2007-04-11 08:42:00,97.88,97.88,97.87,97.87,273500002.0
2007-04-11 08:43:00,97.87,97.91,97.865,97.91,348999996.0
2007-04-11 08:44:00,97.91,97.92,97.9,97.91,133599999.0
2007-04-11 08:45:00,97.91,97.92,97.895,97.9,534899997.0
2007-04-11 08:46:00,97.9,97.905,97.885,97.9,523800002.0
2007-04-11 08:47:00,97.9,97.9,97.885,97.895,163900003.0
2007-04-11 08:48:00,97.895,97.9,97.89,97.89,171799997.0
2007-04-11 08:49:00,97.89,97.93,97.89,97.905,286200000.0
2007-04-11 08:50:00,97.915,97.915,97.86,97.87,377200003.0
2007-04-11 08:51:00,97.87,97.87,97.835,97.855,707600004.0
2007-04-11 08:52:00,97.845,97.855,97.835,97.845,358900007.0
2007-04-11 08:53:00,97.845,97.845,97.805,97.84,391600000.0
2007-04-11 08:54:00,97.84,97.85,97.83,97.84,642100000.0
2007-04-11 08:55:00,97.84,97.86,97.83,97.84,266600004.0
2007-04-11 08:56:00,97.84,97.84,97.825,97.835,571100007.0
2007-04-11 08:57:00,97.83,97.84,97.82,97.84,582900003.0
2007-04-11 08:58:00,97.835,97.845,97.83,97.83,180700001.0
2007-04-11 08:59:00,97.83,97.835,97.8,97.8,252599998.0
2007-04-11 09:00:00,97.805,97.805,97.79,97.795,543300001.0
2007-04-11 09:01:00,97.8,97.81,97.795,97.81,226499994.0
2007-04-11 09:02:00,97.81,97.815,97.8,97.8,377999998.0
2007-04-11 09:03:00,97.8,97.815,97.785,97.8,464399995.0
2007-04-11 09:04:00,97.8,97.8,97.785,97.785,331999998.0
2007-04-11 09:05:00,97.79,97.815,97.785,97.81,335400003.0
2007-04-11 09:06:00,97.81,97.81,97.79,97.8,171800003.0
2007-04-11 09:07:00,97.795,97.815,97.795,97.815,264600005.0
2007-04-11 09:08:00,97.81,97.815,97.795,97.795,249299999.0
2007-04-11 09:09:00,97.795,97.8,97.79,97.79,389300004.0
2007-04-11 09:10:00,97.795,97.8,97.79,97.795,130400000.0
2007-04-11 09:11:00,97.8,97.8,97.79,97.795,47999999.0
2007-04-11 09:12:00,97.795,97.83,97.795,97.83,242299998.0
2007-04-11 09:13:00,97.83,97.83,97.815,97.82,392099992.0
2007-04-11 09:14:00,97.815,97.82,97.81,97.81,83800000.0
2007-04-11 09:15:00,97.815,97.82,97.81,97.82,126099998.0
2007-04-11 09:16:00,97.82,97.82,97.81,97.815,158899997.0
2007-04-11 09:17:00,97.815,97.83,97.81,97.825,422299996.0
2007-04-11 09:18:00,97.825,97.855,97.82,97.83,596499999.0
2007-04-11 09:19:00,97.83,97.85,97.82,97.825,495100004.0
2007-04-11 09:20:00,97.83,97.83,97.805,97.825,379499995.0
2007-04-11 09:21:00,97.83,97.83,97.81,97.81,110999997.0
2007-04-11 09:22:00,97.815,97.82,97.8,97.815,276599998.0
2007-04-11 09:23:00,97.82,97.83,97.815,97.83,118300001.0
2007-04-11 09:24:00,97.825,97.83,97.825,97.83,195400003.0
2007-04-11 09:25:00,97.83,97.84,97.82,97.83,311999999.0
2007-04-11 09:26:00,97.83,97.835,97.815,97.82,244399998.0
2007-04-11 09:27:00,97.82,97.82,97.795,97.8,195199996.0
2007-04-11 09:28:00,97.805,97.81,97.785,97.79,273199997.0
2007-04-11 09:29:00,97.79,97.805,97.785,97.8,344400001.0
2007-04-11 09:30:00,97.8,97.8,97.775,97.79,444599998.0
2007-04-11 09:31:00,97.79,97.79,97.75,97.76,458299997.0
2007-04-11 09:32:00,97.77,97.79,97.77,97.785,213500001.0
2007-04-11 09:33:00,97.785,97.8,97.78,97.79,214899999.0
2007-04-11 09:34:00,97.79,97.81,97.78,97.79,202200003.0
2007-04-11 09:35:00,97.79,97.79,97.75,97.75,378700000.0
2007-04-11 09:36:00,97.75,97.76,97.75,97.755,223600001.0
2007-04-11 09:37:00,97.76,97.78,97.755,97.78,118400000.0
2007-04-11 09:38:00,97.78,97.79,97.78,97.785,36800000.0
2007-04-11 09:39:00,97.78,97.79,97.775,97.78,360299998.0
2007-04-11 09:40:00,97.78,97.78,97.765,97.765,381599997.0
2007-04-11 09:41:00,97.78,97.78,97.75,97.75,202000002.0
2007-04-11 09:42:00,97.75,97.76,97.73,97.73,397699997.0
2007-04-11 09:43:00,97.73,97.74,97.72,97.735,475499998.0
2007-04-11 09:44:00,97.735,97.74,97.71,97.73,348000001.0
2007-04-11 09:45:00,97.725,97.735,97.72,97.73,325499998.0
2007-04-11 09:46:00,97.725,97.735,97.72,97.735,337700005.0
2007-04-11 09:47:00,97.725,97.745,97.715,97.74,219900000.0
2007-04-11 09:48:00,97.73,97.75,97.73,97.75,45500000.0
2007-04-11 09:49:00,97.76,97.76,97.75,97.76,16000000.0
2007-04-11 09:50:00,97.76,97.78,97.74,97.755,251199997.0
2007-04-11 09:51:00,97.76,97.78,97.755,97.78,335599999.0
2007-04-11 09:52:00,97.775,97.81,97.775,97.81,404299995.0
2007-04-11 09:53:00,97.81,97.81,97.795,97.8,167600004.0
2007-04-11 09:54:00,97.81,97.81,97.79,97.795,106800001.0
2007-04-11 09:55:00,97.795,97.82,97.795,97.81,174499998.0
2007-04-11 09:56:00,97.81,97.82,97.805,97.82,20800000.0
2007-04-11 09:57:00,97.81,97.81,97.8,97.805,155700005.0
2007-04-11 09:58:00,97.805,97.81,97.805,97.81,197800005.0
2007-04-11 09:59:00,97.81,97.825,97.8,97.81,560499995.0
2007-04-11 10:00:00,97.81,97.81,97.77,97.79,277099996.0
2007-04-11 10:01:00,97.78,97.79,97.765,97.77,389700000.0
2007-04-11 10:02:00,97.78,97.78,97.765,97.77,252000001.0
2007-04-11 10:03:00,97.77,97.78,97.77,97.77,161299998.0
2007-04-11 10:04:00,97.77,97.775,97.76,97.76,306299996.0
2007-04-11 10:05:00,97.77,97.78,97.755,97.77,287600005.0
2007-04-11 10:06:00,97.77,97.775,97.765,97.77,150500003.0
2007-04-11 10:07:00,97.77,97.77,97.755,97.755,107899999.0
2007-04-11 10:08:00,97.77,97.77,97.755,97.755,60800000.0
2007-04-11 10:09:00,97.76,97.78,97.76,97.77,40800000.0
2007-04-11 10:10:00,97.77,97.775,97.77,97.77,76699999.0
2007-04-11 10:11:00,97.77,97.795,97.77,97.79,319199996.0
2007-04-11 10:12:00,97.785,97.795,97.785,97.79,249600001.0
2007-04-11 10:13:00,97.79,97.79,97.775,97.78,214199997.0
2007-04-11 10:14:00,97.79,97.79,97.775,97.79,159000003.0
2007-04-11 10:15:00,97.79,97.79,97.785,97.785,53500001.0
2007-04-11 10:16:00,97.79,97.82,97.785,97.815,302099995.0
2007-04-11 10:17:00,97.815,97.82,97.8,97.81,290800004.0
2007-04-11 10:18:00,97.82,97.82,97.8,97.805,141300000.0
2007-04-11 10:19:00,97.815,97.82,97.805,97.805,143300001.0
2007-04-11 10:20:00,97.805,97.82,97.805,97.82,111300004.0
2007-04-11 10:21:00,97.815,97.82,97.805,97.805,24000000.0
2007-04-11 10:22:00,97.81,97.82,97.8,97.81,36799999.0
2007-04-11 10:23:00,97.81,97.81,97.795,97.8,10400000.0
2007-04-11 10:24:00,97.8,97.81,97.79,97.79,91200000.0
2007-04-11 10:25:00,97.785,97.79,97.785,97.79,90199998.0
2007-04-11 10:26:00,97.78,97.79,97.78,97.78,39200000.0
2007-04-11 10:27:00,97.79,97.79,97.775,97.79,57600000.0
2007-04-11 10:28:00,97.79,97.79,97.775,97.79,94399999.0
2007-04-11 10:29:00,97.785,97.79,97.775,97.79,225299997.0
2007-04-11 10:30:00,97.79,97.79,97.78,97.78,43999999.0
2007-04-11 10:31:00,97.78,97.79,97.775,97.79,86200000.0
2007-04-11 10:32:00,97.79,97.8,97.78,97.79,194400001.0
2007-04-11 10:33:00,97.78,97.795,97.775,97.79,147500000.0
2007-04-11 10:34:00,97.79,97.8,97.785,97.8,329599993.0
2007-04-11 10:35:00,97.8,97.8,97.775,97.78,113400001.0
2007-04-11 10:36:00,97.78,97.78,97.765,97.765,119799999.0
2007-04-11 10:37:00,97.77,97.77,97.76,97.76,121999999.0
2007-04-11 10:38:00,97.76,97.765,97.745,97.755,198900000.0
2007-04-11 10:39:00,97.755,97.765,97.755,97.765,188900002.0
2007-04-11 10:40:00,97.76,97.77,97.755,97.76,411200007.0
2007-04-11 10:41:00,97.77,97.77,97.765,97.765,16800000.0
2007-04-11 10:42:00,97.765,97.78,97.765,97.775,436699994.0
2007-04-11 10:43:00,97.775,97.78,97.77,97.77,350199995.0
2007-04-11 10:44:00,97.77,97.77,97.765,97.765,233199999.0
2007-04-11 10:45:00,97.765,97.77,97.76,97.765,210200001.0
2007-04-11 10:46:00,97.77,97.78,97.77,97.775,76799998.0
2007-04-11 10:47:00,97.775,97.78,97.76,97.765,128800001.0
2007-04-11 10:48:00,97.77,97.77,97.765,97.765,187100007.0
2007-04-11 10:49:00,97.765,97.77,97.76,97.76,152700001.0
2007-04-11 10:50:00,97.76,97.77,97.755,97.755,168699999.0
2007-04-11 10:51:00,97.755,97.77,97.755,97.77,375900007.0
2007-04-11 10:52:00,97.77,97.77,97.755,97.765,129600003.0
2007-04-11 10:53:00,97.77,97.78,97.77,97.77,93599995.0
2007-04-11 10:54:00,97.775,97.785,97.775,97.775,177400001.0
2007-04-11 10:55:00,97.78,97.78,97.765,97.77,179800000.0
2007-04-11 10:56:00,97.765,97.78,97.765,97.78,159000001.0
2007-04-11 10:57:00,97.78,97.78,97.77,97.77,53600000.0
2007-04-11 10:58:00,97.77,97.77,97.77,97.77,56800000.0
2007-04-11 10:59:00,97.77,97.79,97.765,97.79,85600000.0
2007-04-11 11:00:00,97.79,97.8,97.775,97.785,325999996.0
2007-04-11 11:01:00,97.785,97.79,97.785,97.79,5600000.0
2007-04-11 11:02:00,97.79,97.82,97.79,97.815,166899998.0
2007-04-11 11:03:00,97.81,97.845,97.805,97.845,665799996.0
2007-04-11 11:04:00,97.85,97.855,97.84,97.84,195899997.0
2007-04-11 11:05:00,97.84,97.84,97.825,97.83,201599999.0
2007-04-11 11:06:00,97.83,97.83,97.82,97.83,49500000.0
2007-04-11 11:07:00,97.83,97.84,97.82,97.825,514499997.0
2007-04-11 11:08:00,97.83,97.84,97.815,97.83,127600001.0
2007-04-11 11:09:00,97.84,97.85,97.83,97.85,317499998.0
2007-04-11 11:10:00,97.85,97.87,97.84,97.865,266700002.0
2007-04-11 11:11:00,97.86,97.87,97.85,97.85,68799997.0
2007-04-11 11:12:00,97.845,97.86,97.83,97.84,498100003.0
2007-04-11 11:13:00,97.84,97.85,97.83,97.845,56700000.0
2007-04-11 11:14:00,97.845,97.85,97.835,97.84,314199995.0
2007-04-11 11:15:00,97.835,97.84,97.83,97.84,41399999.0
2007-04-11 11:16:00,97.84,97.85,97.835,97.85,92600002.0
2007-04-11 11:17:00,97.845,97.86,97.845,97.86,47200000.0
2007-04-11 11:18:00,97.86,97.86,97.845,97.85,139100001.0
2007-04-11 11:19:00,97.85,97.86,97.845,97.85,82700002.0
2007-04-11 11:20:00,97.85,97.85,97.85,97.85,19200001.0
2007-04-11 11:21:00,97.85,97.86,97.85,97.85,94400000.0
2007-04-11 11:22:00,97.85,97.855,97.84,97.85,201600000.0
2007-04-11 11:23:00,97.85,97.87,97.84,97.86,140000000.0
2007-04-11 11:24:00,97.86,97.86,97.85,97.86,136800000.0
2007-04-11 11:25:00,97.86,97.86,97.845,97.85,117700001.0
2007-04-11 11:26:00,97.845,97.86,97.845,97.86,50400000.0
2007-04-11 11:27:00,97.855,97.87,97.845,97.85,152800000.0
2007-04-11 11:28:00,97.85,97.855,97.845,97.85,333999999.0
2007-04-11 11:29:00,97.85,97.86,97.845,97.845,56000000.0
2007-04-11 11:30:00,97.845,97.86,97.845,97.85,190199999.0
2007-04-11 11:31:00,97.85,97.85,97.83,97.83,197399997.0
2007-04-11 11:32:00,97.835,97.835,97.815,97.82,590499999.0
2007-04-11 11:33:00,97.815,97.82,97.815,97.82,125800004.0
2007-04-11 11:34:00,97.825,97.835,97.82,97.83,149399997.0
2007-04-11 11:35:00,97.835,97.84,97.83,97.835,171599999.0
2007-04-11 11:36:00,97.84,97.84,97.82,97.82,256800001.0
2007-04-11 11:37:00,97.815,97.82,97.81,97.82,151599995.0
2007-04-11 11:38:00,97.82,97.83,97.82,97.83,95200000.0
2007-04-11 11:39:00,97.825,97.84,97.815,97.815,699299995.0
2007-04-11 11:40:00,97.83,97.84,97.82,97.83,390599999.0
2007-04-11 11:41:00,97.835,97.835,97.83,97.83,52700001.0
2007-04-11 11:42:00,97.83,97.83,97.83,97.83,29600000.0
2007-04-11 11:43:00,97.83,97.83,97.825,97.825,24800001.0
2007-04-11 11:44:00,97.83,97.83,97.82,97.82,21600000.0
2007-04-11 11:45:00,97.82,97.83,97.82,97.82,40000000.0
2007-04-11 11:46:00,97.82,97.83,97.82,97.825,44100000.0
2007-04-11 11:47:00,97.83,97.83,97.82,97.82,92600000.0
2007-04-11 11:48:00,97.82,97.83,97.82,97.825,45700000.0
2007-04-11 11:49:00,97.82,97.825,97.815,97.82,82399998.0
2007-04-11 11:50:00,97.82,97.82,97.805,97.81,74199999.0
2007-04-11 11:51:00,97.81,97.81,97.81,97.81,800000.0
2007-04-11 11:52:00,97.81,97.81,97.8,97.805,14400000.0
2007-04-11 11:53:00,97.81,97.81,97.795,97.795,78200002.0
2007-04-11 11:54:00,97.8,97.805,97.795,97.795,44800000.0
2007-04-11 11:55:00,97.795,97.8,97.775,97.78,565199997.0
2007-04-11 11:56:00,97.78,97.79,97.775,97.79,235200002.0
2007-04-11 11:57:00,97.79,97.79,97.78,97.78,184799997.0
2007-04-11 11:58:00,97.79,97.79,97.765,97.77,193100000.0
2007-04-11 11:59:00,97.77,97.79,97.77,97.785,68600000.0
2007-04-11 12:00:00,97.79,97.79,97.76,97.76,47200000.0
2007-04-11 12:01:00,97.76,97.77,97.76,97.77,174399998.0
2007-04-11 12:02:00,97.77,97.78,97.755,97.76,474799990.0
2007-04-11 12:03:00,97.76,97.77,97.755,97.77,307600009.0
2007-04-11 12:04:00,97.77,97.77,97.75,97.77,129400000.0
2007-04-11 12:05:00,97.77,97.77,97.76,97.77,28800000.0
2007-04-11 12:06:00,97.77,97.78,97.765,97.78,311200002.0
2007-04-11 12:07:00,97.78,97.805,97.775,97.805,563700001.0
2007-04-11 12:08:00,97.8,97.805,97.795,97.805,92800000.0
2007-04-11 12:09:00,97.805,97.81,97.8,97.8,199599997.0
2007-04-11 12:10:00,97.8,97.835,97.8,97.835,218200000.0
2007-04-11 12:11:00,97.825,97.835,97.815,97.815,177399998.0
2007-04-11 12:12:00,97.825,97.825,97.815,97.82,197499996.0
2007-04-11 12:13:00,97.82,97.825,97.81,97.815,461100004.0
2007-04-11 12:14:00,97.815,97.825,97.815,97.825,229899996.0
2007-04-11 12:15:00,97.82,97.825,97.805,97.81,300199997.0
2007-04-11 12:16:00,97.815,97.84,97.815,97.84,131599999.0
2007-04-11 12:17:00,97.835,97.835,97.815,97.83,197500001.0
2007-04-11 12:18:00,97.83,97.83,97.81,97.81,440099996.0
2007-04-11 12:19:00,97.81,97.81,97.785,97.785,87999999.0
2007-04-11 12:20:00,97.79,97.8,97.785,97.79,74400000.0
2007-04-11 12:21:00,97.785,97.79,97.78,97.78,71200000.0
2007-04-11 12:22:00,97.78,97.78,97.765,97.77,168600004.0
2007-04-11 12:23:00,97.76,97.76,97.745,97.75,327399999.0
2007-04-11 12:24:00,97.76,97.76,97.74,97.75,222699998.0
2007-04-11 12:25:00,97.74,97.745,97.735,97.74,95900001.0
2007-04-11 12:26:00,97.735,97.75,97.73,97.745,396699992.0
2007-04-11 12:27:00,97.745,97.745,97.73,97.73,232999993.0
2007-04-11 12:28:00,97.73,97.73,97.72,97.72,77599999.0
2007-04-11 12:29:00,97.72,97.735,97.72,97.735,31900000.0
2007-04-11 12:30:00,97.73,97.73,97.725,97.73,131200005.0
2007-04-11 12:31:00,97.73,97.74,97.71,97.71,83200002.0
2007-04-11 12:32:00,97.71,97.72,97.695,97.7,163199999.0
2007-04-11 12:33:00,97.7,97.705,97.69,97.69,152699998.0
2007-04-11 12:34:00,97.69,97.69,97.67,97.68,348600005.0
2007-04-11 12:35:00,97.68,97.69,97.67,97.69,77600001.0
2007-04-11 12:36:00,97.69,97.69,97.68,97.68,24800000.0
2007-04-11 12:37:00,97.67,97.68,97.655,97.67,455799986.0
2007-04-11 12:38:00,97.66,97.67,97.655,97.66,422400004.0
2007-04-11 12:39:00,97.655,97.67,97.635,97.655,264600004.0
2007-04-11 12:40:00,97.645,97.66,97.645,97.655,354899996.0
2007-04-11 12:41:00,97.655,97.655,97.645,97.645,280499997.0
2007-04-11 12:42:00,97.645,97.65,97.63,97.635,175099999.0
2007-04-11 12:43:00,97.635,97.64,97.63,97.63,124799997.0
2007-04-11 12:44:00,97.635,97.64,97.63,97.63,144800002.0
2007-04-11 12:45:00,97.64,97.65,97.625,97.64,234900003.0
2007-04-11 12:46:00,97.64,97.64,97.62,97.62,123200001.0
2007-04-11 12:47:00,97.62,97.65,97.62,97.65,336500001.0
2007-04-11 12:48:00,97.65,97.65,97.63,97.65,59200000.0
2007-04-11 12:49:00,97.65,97.65,97.64,97.64,114400000.0
2007-04-11 12:50:00,97.64,97.645,97.635,97.645,358000007.0
2007-04-11 12:51:00,97.64,97.64,97.62,97.63,441600000.0
2007-04-11 12:52:00,97.63,97.645,97.63,97.64,78399999.0
2007-04-11 12:53:00,97.64,97.655,97.64,97.655,48600000.0
2007-04-11 12:54:00,97.65,97.665,97.65,97.665,31599999.0
2007-04-11 12:55:00,97.665,97.665,97.625,97.63,608899998.0
2007-04-11 12:56:00,97.63,97.635,97.6,97.62,331699998.0
2007-04-11 12:57:00,97.615,97.63,97.61,97.625,230100000.0
2007-04-11 12:58:00,97.625,97.65,97.625,97.65,155000000.0
2007-04-11 12:59:00,97.645,97.645,97.625,97.635,240899995.0
2007-04-11 13:00:00,97.63,97.635,97.625,97.625,209699996.0
2007-04-11 13:01:00,97.625,97.635,97.625,97.63,384999993.0
2007-04-11 13:02:00,97.625,97.63,97.615,97.62,128099999.0
2007-04-11 13:03:00,97.62,97.635,97.62,97.635,55200000.0
2007-04-11 13:04:00,97.64,97.66,97.635,97.66,353400001.0
2007-04-11 13:05:00,97.66,97.665,97.66,97.66,99100000.0
2007-04-11 13:06:00,97.66,97.67,97.655,97.67,87800001.0
2007-04-11 13:07:00,97.67,97.68,97.655,97.655,124999999.0
2007-04-11 13:08:00,97.655,97.68,97.655,97.675,183400001.0
2007-04-11 13:09:00,97.68,97.7,97.675,97.695,116299999.0
2007-04-11 13:10:00,97.695,97.705,97.69,97.695,414699991.0
2007-04-11 13:11:00,97.705,97.705,97.69,97.69,248000000.0
2007-04-11 13:12:00,97.69,97.69,97.675,97.69,32800000.0
2007-04-11 13:13:00,97.69,97.69,97.69,97.69,9600000.0
2007-04-11 13:14:00,97.69,97.69,97.68,97.68,15200000.0
2007-04-11 13:15:00,97.69,97.69,97.665,97.69,95000000.0
2007-04-11 13:16:00,97.685,97.71,97.685,97.69,102100001.0
2007-04-11 13:17:00,97.69,97.69,97.675,97.675,24800000.0
2007-04-11 13:18:00,97.665,97.67,97.665,97.67,96600000.0
2007-04-11 13:19:00,97.66,97.66,97.635,97.65,121300000.0
2007-04-11 13:20:00,97.635,97.64,97.62,97.63,100700000.0
2007-04-11 13:21:00,97.615,97.62,97.6,97.62,244000002.0
2007-04-11 13:22:00,97.62,97.62,97.595,97.605,75200000.0
2007-04-11 13:23:00,97.605,97.62,97.595,97.61,176100006.0
2007-04-11 13:24:00,97.605,97.635,97.6,97.63,665799994.0
2007-04-11 13:25:00,97.63,97.655,97.625,97.64,421100000.0
2007-04-11 13:26:00,97.64,97.64,97.625,97.63,351200008.0
2007-04-11 13:27:00,97.63,97.65,97.62,97.65,166899999.0
2007-04-11 13:28:00,97.64,97.65,97.64,97.65,384000012.0
2007-04-11 13:29:00,97.65,97.665,97.65,97.665,179900000.0
2007-04-11 13:30:00,97.66,97.665,97.66,97.66,75700000.0
2007-04-11 13:31:00,97.66,97.66,97.625,97.635,276800001.0
2007-04-11 13:32:00,97.635,97.64,97.625,97.625,513800004.0
2007-04-11 13:33:00,97.63,97.635,97.615,97.625,725399999.0
2007-04-11 13:34:00,97.625,97.63,97.595,97.595,291700005.0
2007-04-11 13:35:00,97.6,97.625,97.595,97.625,89700001.0
2007-04-11 13:36:00,97.62,97.63,97.62,97.63,197800005.0
2007-04-11 13:37:00,97.625,97.635,97.62,97.63,114100001.0
2007-04-11 13:38:00,97.635,97.64,97.62,97.63,161400002.0
2007-04-11 13:39:00,97.63,97.63,97.615,97.62,126500002.0
2007-04-11 13:40:00,97.62,97.63,97.62,97.625,58200000.0
2007-04-11 13:41:00,97.63,97.63,97.6,97.61,92700000.0
2007-04-11 13:42:00,97.61,97.615,97.6,97.615,263200000.0
2007-04-11 13:43:00,97.615,97.64,97.615,97.64,329900002.0
2007-04-11 13:44:00,97.64,97.645,97.625,97.645,251400000.0
2007-04-11 13:45:00,97.64,97.655,97.64,97.65,200899997.0
2007-04-11 13:46:00,97.655,97.655,97.635,97.64,151700003.0
2007-04-11 13:47:00,97.635,97.64,97.63,97.64,163000001.0
2007-04-11 13:48:00,97.64,97.655,97.635,97.645,223800002.0
2007-04-11 13:49:00,97.655,97.66,97.645,97.66,153700000.0
2007-04-11 13:50:00,97.66,97.66,97.645,97.655,585799995.0
2007-04-11 13:51:00,97.66,97.66,97.655,97.66,182299996.0
2007-04-11 13:52:00,97.655,97.66,97.655,97.66,13600000.0
2007-04-11 13:53:00,97.66,97.66,97.645,97.65,18400000.0
2007-04-11 13:54:00,97.65,97.65,97.63,97.64,81300000.0
2007-04-11 13:55:00,97.64,97.64,97.625,97.625,186799997.0
2007-04-11 13:56:00,97.63,97.65,97.63,97.65,31200000.0
2007-04-11 13:57:00,97.65,97.66,97.635,97.635,43200000.0
2007-04-11 13:58:00,97.645,97.655,97.645,97.655,182000004.0
2007-04-11 13:59:00,97.65,97.65,97.635,97.64,279799997.0
2007-04-11 14:00:00,97.645,97.65,97.635,97.64,47200000.0
2007-04-11 14:01:00,97.64,97.64,97.63,97.64,16800000.0
2007-04-11 14:02:00,97.63,97.64,97.63,97.63,58400000.0
2007-04-11 14:03:00,97.63,97.65,97.63,97.63,171999998.0
2007-04-11 14:04:00,97.625,97.63,97.615,97.625,454199994.0
2007-04-11 14:05:00,97.63,97.64,97.625,97.64,410799998.0
2007-04-11 14:06:00,97.64,97.66,97.63,97.65,101600003.0
2007-04-11 14:07:00,97.645,97.66,97.645,97.655,337599991.0
2007-04-11 14:08:00,97.655,97.66,97.645,97.66,68100002.0
2007-04-11 14:09:00,97.66,97.67,97.65,97.655,281800006.0
2007-04-11 14:10:00,97.655,97.66,97.64,97.66,257699996.0
2007-04-11 14:11:00,97.66,97.66,97.645,97.65,98700001.0
2007-04-11 14:12:00,97.645,97.655,97.645,97.65,86700002.0
2007-04-11 14:13:00,97.645,97.66,97.645,97.65,171600001.0
2007-04-11 14:14:00,97.65,97.65,97.64,97.65,197600003.0
2007-04-11 14:15:00,97.64,97.65,97.64,97.65,48000002.0
2007-04-11 14:16:00,97.65,97.67,97.645,97.66,239300001.0
2007-04-11 14:17:00,97.66,97.67,97.655,97.67,58999999.0
2007-04-11 14:18:00,97.675,97.68,97.67,97.68,57400000.0
2007-04-11 14:19:00,97.68,97.685,97.67,97.675,264600000.0
2007-04-11 14:20:00,97.675,97.69,97.67,97.68,208699998.0
2007-04-11 14:21:00,97.685,97.685,97.675,97.68,116500000.0
2007-04-11 14:22:00,97.68,97.73,97.68,97.73,419900012.0
2007-04-11 14:23:00,97.73,97.73,97.715,97.72,128800000.0
2007-04-11 14:24:00,97.72,97.725,97.705,97.72,792899997.0
2007-04-11 14:25:00,97.715,97.735,97.71,97.735,309000000.0
2007-04-11 14:26:00,97.72,97.72,97.705,97.705,424900005.0
2007-04-11 14:27:00,97.705,97.71,97.7,97.705,183600000.0
2007-04-11 14:28:00,97.7,97.71,97.695,97.71,400000003.0
2007-04-11 14:29:00,97.71,97.72,97.69,97.695,470999999.0
2007-04-11 14:30:00,97.7,97.72,97.695,97.715,228900002.0
2007-04-11 14:31:00,97.705,97.72,97.705,97.72,243700005.0
2007-04-11 14:32:00,97.725,97.73,97.715,97.72,270699998.0
2007-04-11 14:33:00,97.73,97.73,97.715,97.72,188599998.0
2007-04-11 14:34:00,97.72,97.735,97.715,97.73,247000004.0
2007-04-11 14:35:00,97.73,97.74,97.72,97.74,137599999.0
2007-04-11 14:36:00,97.745,97.755,97.73,97.735,106299997.0
2007-04-11 14:37:00,97.74,97.75,97.735,97.74,102300002.0
2007-04-11 14:38:00,97.74,97.75,97.725,97.73,149600004.0
2007-04-11 14:39:00,97.73,97.73,97.725,97.725,39200000.0
2007-04-11 14:40:00,97.72,97.72,97.71,97.72,19200000.0
2007-04-11 14:41:00,97.72,97.72,97.7,97.7,68800000.0
2007-04-11 14:42:00,97.7,97.705,97.7,97.7,167999997.0
2007-04-11 14:43:00,97.705,97.72,97.7,97.71,190399998.0
2007-04-11 14:44:00,97.71,97.72,97.71,97.72,118299998.0
2007-04-11 14:45:00,97.71,97.72,97.705,97.71,124600003.0
2007-04-11 14:46:00,97.705,97.73,97.705,97.725,296700002.0
2007-04-11 14:47:00,97.72,97.73,97.715,97.725,119800000.0
2007-04-11 14:48:00,97.72,97.73,97.715,97.72,507000010.0
2007-04-11 14:49:00,97.73,97.73,97.715,97.73,140000000.0
2007-04-11 14:50:00,97.73,97.73,97.715,97.72,224800002.0
2007-04-11 14:51:00,97.72,97.73,97.72,97.73,126000000.0
2007-04-11 14:52:00,97.725,97.73,97.72,97.73,209600000.0
2007-04-11 14:53:00,97.73,97.74,97.72,97.73,142300001.0
2007-04-11 14:54:00,97.74,97.74,97.73,97.73,161600003.0
2007-04-11 14:55:00,97.73,97.73,97.72,97.73,768500010.0
2007-04-11 14:56:00,97.73,97.73,97.72,97.725,58400000.0
2007-04-11 14:57:00,97.73,97.74,97.725,97.735,289100001.0
2007-04-11 14:58:00,97.73,97.74,97.73,97.735,109900002.0
2007-04-11 14:59:00,97.735,97.74,97.725,97.73,48800000.0
2007-04-11 15:00:00,97.73,97.73,97.72,97.72,58400000.0
2007-04-11 15:01:00,97.715,97.72,97.705,97.72,246899999.0
2007-04-11 15:02:00,97.73,97.73,97.71,97.72,301200002.0
2007-04-11 15:03:00,97.72,97.73,97.705,97.71,207999999.0
2007-04-11 15:04:00,97.71,97.72,97.71,97.72,112699999.0
2007-04-11 15:05:00,97.72,97.72,97.71,97.72,100799998.0
2007-04-11 15:06:00,97.72,97.73,97.715,97.72,81600000.0
2007-04-11 15:07:00,97.72,97.73,97.715,97.73,71100000.0
2007-04-11 15:08:00,97.73,97.74,97.73,97.74,21600000.0
2007-04-11 15:09:00,97.74,97.74,97.725,97.725,118699999.0
2007-04-11 15:10:00,97.73,97.73,97.705,97.72,427299994.0
2007-04-11 15:11:00,97.715,97.73,97.715,97.725,82999997.0
2007-04-11 15:12:00,97.73,97.73,97.71,97.72,60800000.0
2007-04-11 15:13:00,97.72,97.72,97.7,97.71,403399999.0
2007-04-11 15:14:00,97.71,97.72,97.705,97.715,159999999.0
2007-04-11 15:15:00,97.715,97.72,97.71,97.71,126100000.0
2007-04-11 15:16:00,97.715,97.72,97.715,97.72,142900000.0
2007-04-11 15:17:00,97.715,97.725,97.71,97.725,315600001.0
2007-04-11 15:18:00,97.73,97.74,97.725,97.74,25600000.0
2007-04-11 15:19:00,97.745,97.75,97.74,97.75,140399998.0
2007-04-11 15:20:00,97.75,97.775,97.74,97.755,187599999.0
2007-04-11 15:21:00,97.755,97.77,97.75,97.77,210900000.0
2007-04-11 15:22:00,97.765,97.8,97.765,97.785,334799997.0
2007-04-11 15:23:00,97.79,97.82,97.785,97.81,343000001.0
2007-04-11 15:24:00,97.81,97.845,97.805,97.81,1007200008.0
2007-04-11 15:25:00,97.805,97.84,97.805,97.825,675000006.0
2007-04-11 15:26:00,97.815,97.835,97.805,97.815,323500005.0
2007-04-11 15:27:00,97.82,97.83,97.815,97.83,132600002.0
2007-04-11 15:28:00,97.83,97.83,97.82,97.825,37600000.0
2007-04-11 15:29:00,97.825,97.825,97.795,97.8,557200003.0
2007-04-11 15:30:00,97.8,97.82,97.8,97.81,159799999.0
2007-04-11 15:31:00,97.81,97.82,97.795,97.8,177899995.0
2007-04-11 15:32:00,97.8,97.81,97.795,97.8,68699999.0
2007-04-11 15:33:00,97.8,97.81,97.8,97.8,355199995.0
2007-04-11 15:34:00,97.8,97.81,97.79,97.79,96000001.0
2007-04-11 15:35:00,97.79,97.8,97.78,97.785,223400003.0
2007-04-11 15:36:00,97.79,97.795,97.775,97.79,96800000.0
2007-04-11 15:37:00,97.79,97.8,97.765,97.77,308100000.0
2007-04-11 15:38:00,97.77,97.78,97.76,97.78,836300008.0
2007-04-11 15:39:00,97.775,97.79,97.77,97.79,178299998.0
2007-04-11 15:40:00,97.79,97.81,97.78,97.805,218500001.0
2007-04-11 15:41:00,97.805,97.81,97.795,97.795,116599999.0
2007-04-11 15:42:00,97.805,97.82,97.8,97.815,60700001.0
2007-04-11 15:43:00,97.815,97.845,97.81,97.84,400300000.0
2007-04-11 15:44:00,97.845,97.85,97.825,97.84,574100002.0
2007-04-11 15:45:00,97.845,97.845,97.82,97.835,953299995.0
2007-04-11 15:46:00,97.84,97.84,97.825,97.83,179100003.0
2007-04-11 15:47:00,97.83,97.84,97.825,97.83,32800000.0
2007-04-11 15:48:00,97.83,97.85,97.83,97.84,18400000.0
2007-04-11 15:49:00,97.84,97.85,97.835,97.835,61499999.0
2007-04-11 15:50:00,97.835,97.84,97.82,97.84,130300001.0
2007-04-11 15:51:00,97.84,97.85,97.84,97.84,112000000.0
2007-04-11 15:52:00,97.85,97.86,97.845,97.85,140400002.0
2007-04-11 15:53:00,97.85,97.87,97.84,97.86,391499999.0
2007-04-11 15:54:00,97.85,97.86,97.835,97.835,557699999.0
2007-04-11 15:55:00,97.84,97.84,97.83,97.84,445599994.0
2007-04-11 15:56:00,97.84,97.85,97.835,97.85,265299996.0
2007-04-11 15:57:00,97.845,97.86,97.845,97.86,161800000.0
2007-04-11 15:58:00,97.86,97.86,97.845,97.855,254900005.0
2007-04-11 15:59:00,97.855,97.86,97.845,97.845,237800003.0
2007-04-11 16:00:00,97.845,97.845,97.795,97.83,654900002.0
2007-04-11 16:01:00,97.83,97.85,97.82,97.82,469399999.0
2007-04-11 16:02:00,97.82,97.845,97.805,97.82,365599994.0
2007-04-11 16:03:00,97.82,97.83,97.81,97.83,93599997.0
2007-04-11 16:04:00,97.83,97.84,97.82,97.84,332399998.0
2007-04-11 16:05:00,97.84,97.85,97.835,97.85,208199996.0
2007-04-11 16:06:00,97.855,97.87,97.825,97.83,456299996.0
2007-04-11 16:07:00,97.83,97.855,97.83,97.84,411599993.0
2007-04-11 16:08:00,97.84,97.85,97.825,97.85,589499995.0
2007-04-11 16:09:00,97.855,97.875,97.82,97.83,427499996.0
2007-04-11 16:10:00,97.825,97.86,97.825,97.845,353200005.0
2007-04-11 16:11:00,97.84,97.86,97.84,97.86,178000003.0
2007-04-11 16:12:00,97.86,97.86,97.84,97.84,40000000.0
2007-04-11 16:13:00,97.84,97.84,97.83,97.84,101500001.0
2007-04-11 16:14:00,97.84,97.85,97.84,97.84,132300000.0
2007-04-11 16:15:00,97.84,97.855,97.84,97.845,100899999.0
2007-04-11 16:16:00,97.845,97.855,97.835,97.85,155000000.0
2007-04-11 16:17:00,97.845,97.855,97.835,97.85,505799997.0
2007-04-11 16:18:00,97.85,97.87,97.85,97.865,512200006.0
2007-04-11 16:19:00,97.865,97.865,97.845,97.845,234100002.0
2007-04-11 16:20:00,97.845,97.855,97.845,97.85,96700003.0
2007-04-11 16:21:00,97.85,97.87,97.845,97.87,155800003.0
2007-04-11 16:22:00,97.87,97.87,97.86,97.865,59099999.0
2007-04-11 16:23:00,97.865,97.885,97.855,97.86,507600003.0
2007-04-11 16:24:00,97.87,97.885,97.85,97.88,491899999.0
2007-04-11 16:25:00,97.885,97.885,97.87,97.88,368399997.0
2007-04-11 16:26:00,97.88,97.88,97.845,97.845,174199998.0
2007-04-11 16:27:00,97.845,97.85,97.82,97.825,435600004.0
2007-04-11 16:28:00,97.82,97.845,97.82,97.84,304999994.0
2007-04-11 16:29:00,97.84,97.86,97.835,97.84,696000003.0
2007-04-11 16:30:00,97.84,97.865,97.835,97.855,439300002.0
2007-04-11 16:31:00,97.855,97.885,97.855,97.885,255799997.0
2007-04-11 16:32:00,97.885,97.9,97.88,97.89,46000000.0
2007-04-11 16:33:00,97.88,97.9,97.875,97.89,507599990.0
2007-04-11 16:34:00,97.89,97.905,97.88,97.89,443200005.0
2007-04-11 16:35:00,97.89,97.9,97.885,97.885,304799996.0
2007-04-11 16:36:00,97.89,97.9,97.875,97.89,249499997.0
2007-04-11 16:37:00,97.9,97.9,97.89,97.89,210400002.0
2007-04-11 16:38:00,97.89,97.9,97.885,97.89,228699996.0
2007-04-11 16:39:00,97.89,97.9,97.885,97.89,160600000.0
2007-04-11 16:40:00,97.89,97.89,97.88,97.88,69600000.0
2007-04-11 16:41:00,97.88,97.89,97.88,97.885,45600000.0
2007-04-11 16:42:00,97.895,97.895,97.86,97.87,249900000.0
2007-04-11 16:43:00,97.86,97.89,97.855,97.89,243400001.0
2007-04-11 16:44:00,97.89,97.89,97.87,97.87,509199991.0
2007-04-11 16:45:00,97.87,97.91,97.87,97.91,372400002.0
2007-04-11 16:46:00,97.9,97.91,97.895,97.9,301900002.0
2007-04-11 16:47:00,97.91,97.91,97.885,97.91,370300002.0
2007-04-11 16:48:00,97.905,97.91,97.88,97.9,304500006.0
2007-04-11 16:49:00,97.89,97.9,97.89,97.9,73600000.0
2007-04-11 16:50:00,97.9,97.91,97.9,97.9,149600000.0
2007-04-11 16:51:00,97.9,97.92,97.89,97.895,267200004.0
2007-04-11 16:52:00,97.9,97.9,97.87,97.89,84000000.0
2007-04-11 16:53:00,97.89,97.9,97.88,97.88,169599999.0
2007-04-11 16:54:00,97.88,97.91,97.88,97.895,442799999.0
2007-04-11 16:55:00,97.9,97.91,97.89,97.895,508400001.0
2007-04-11 16:56:00,97.9,97.915,97.875,97.905,785299996.0
2007-04-11 16:57:00,97.9,97.91,97.885,97.9,532400000.0
2007-04-11 16:58:00,97.9,97.935,97.885,97.93,465900002.0
2007-04-11 16:59:00,97.925,97.95,97.905,97.94,721299997.0
2007-04-11 17:00:00,97.94,97.95,97.91,97.92,289200006.0
2007-04-11 17:01:00,97.92,97.93,97.91,97.915,166900001.0
2007-04-11 17:02:00,97.915,97.925,97.9,97.91,356699996.0
2007-04-11 17:03:00,97.91,97.92,97.905,97.905,276899998.0
2007-04-11 17:04:00,97.91,97.91,97.9,97.91,174400001.0
2007-04-11 17:05:00,97.91,97.91,97.895,97.895,194300000.0
2007-04-11 17:06:00,97.9,97.9,97.895,97.895,128200004.0
2007-04-11 17:07:00,97.9,97.9,97.895,97.9,14100000.0
2007-04-11 17:08:00,97.885,97.893,97.849,97.855,8800000.0
2007-04-11 17:09:00,97.91,97.91,97.89,97.895,135199999.0
2007-04-11 17:10:00,97.895,97.91,97.89,97.91,366400001.0
2007-04-11 17:11:00,97.905,97.92,97.895,97.92,496300003.0
2007-04-11 17:12:00,97.915,97.92,97.905,97.915,222999999.0
2007-04-11 17:13:00,97.91,97.92,97.895,97.915,258900002.0
2007-04-11 17:14:00,97.92,97.92,97.91,97.915,194300002.0
2007-04-11 17:15:00,97.91,97.92,97.905,97.92,250700003.0
2007-04-11 17:16:00,97.91,97.915,97.905,97.91,186699997.0
2007-04-11 17:17:00,97.91,97.92,97.9,97.915,88700001.0
2007-04-11 17:18:00,97.93,97.93,97.915,97.92,24800000.0
2007-04-11 17:19:00,97.92,97.92,97.905,97.905,74400000.0
2007-04-11 17:20:00,97.905,97.92,97.905,97.915,524000005.0
2007-04-11 17:21:00,97.915,97.915,97.9,97.91,384199997.0
2007-04-11 17:22:00,97.905,97.915,97.905,97.905,229199998.0
2007-04-11 17:23:00,97.905,97.91,97.9,97.91,166200000.0
2007-04-11 17:24:00,97.915,97.92,97.905,97.92,140399998.0
2007-04-11 17:25:00,97.925,97.93,97.92,97.93,301900001.0
2007-04-11 17:26:00,97.93,97.93,97.92,97.93,101600002.0
2007-04-11 17:27:00,97.92,97.93,97.92,97.93,262600002.0
2007-04-11 17:28:00,97.93,97.94,97.92,97.935,413899991.0
2007-04-11 17:29:00,97.935,97.935,97.925,97.925,220299999.0
2007-04-11 17:30:00,97.925,97.935,97.92,97.935,130900002.0
2007-04-11 17:31:00,97.93,97.935,97.925,97.925,169600001.0
2007-04-11 17:32:00,97.925,97.93,97.925,97.925,120800000.0
2007-04-11 17:33:00,97.925,97.935,97.92,97.92,288000000.0
2007-04-11 17:34:00,97.92,97.92,97.895,97.895,159200000.0
2007-04-11 17:35:00,97.9,97.9,97.88,97.885,329500005.0
2007-04-11 17:36:00,97.885,97.89,97.88,97.89,63200002.0
2007-04-11 17:37:00,97.88,97.89,97.855,97.87,78400000.0
2007-04-11 17:38:00,97.87,97.875,97.855,97.87,63000000.0
2007-04-11 17:39:00,97.86,97.86,97.85,97.855,172699999.0
2007-04-11 17:40:00,97.855,97.87,97.855,97.855,219999999.0
2007-04-11 17:41:00,97.86,97.875,97.86,97.87,241600000.0
2007-04-11 17:42:00,97.87,97.88,97.86,97.87,186599997.0
2007-04-11 17:43:00,97.86,97.86,97.845,97.86,217799995.0
2007-04-11 17:44:00,97.86,97.86,97.86,97.86,35199999.0
2007-04-11 17:45:00,97.86,97.865,97.855,97.865,131699997.0
2007-04-11 17:46:00,97.86,97.87,97.855,97.865,505599994.0
2007-04-11 17:47:00,97.87,97.89,97.87,97.89,172500000.0
2007-04-11 17:48:00,97.885,97.89,97.88,97.88,75200000.0
2007-04-11 17:49:00,97.885,97.885,97.865,97.865,417600005.0
2007-04-11 17:50:00,97.865,97.87,97.865,97.87,94400000.0
2007-04-11 17:51:00,97.87,97.88,97.87,97.87,154899998.0
2007-04-11 17:52:00,97.87,97.875,97.86,97.86,92800000.0
2007-04-11 17:53:00,97.86,97.865,97.855,97.855,81600002.0
2007-04-11 17:54:00,97.85,97.86,97.85,97.85,77800001.0
2007-04-11 17:55:00,97.855,97.855,97.845,97.855,223800006.0
2007-04-11 17:56:00,97.86,97.87,97.855,97.865,357900008.0
2007-04-11 17:57:00,97.86,97.865,97.86,97.865,78400000.0
2007-04-11 17:58:00,97.87,97.875,97.865,97.87,87199997.0
2007-04-11 17:59:00,97.87,97.88,97.865,97.87,299300000.0
2007-04-11 18:00:00,97.87,97.875,97.865,97.875,184499997.0
2007-04-11 18:01:00,97.875,97.88,97.87,97.87,32599999.0
2007-04-11 18:02:00,97.87,97.87,97.86,97.87,120499995.0
2007-04-11 18:03:00,97.87,97.87,97.86,97.865,234399993.0
2007-04-11 18:04:00,97.865,97.89,97.855,97.89,384099998.0
2007-04-11 18:05:00,97.89,97.9,97.88,97.9,87999999.0
2007-04-11 18:06:00,97.9,97.9,97.885,97.89,148300000.0
2007-04-11 18:07:00,97.89,97.9,97.88,97.885,62399998.0
2007-04-11 18:08:00,97.88,97.89,97.88,97.89,87199999.0
2007-04-11 18:09:00,97.9,97.905,97.895,97.9,140800001.0
2007-04-11 18:10:00,97.9,97.91,97.895,97.895,67999999.0
2007-04-11 18:11:00,97.895,97.9,97.89,97.9,49600000.0
2007-04-11 18:12:00,97.89,97.89,97.89,97.89,76000000.0
2007-04-11 18:13:00,97.89,97.89,97.885,97.885,71900001.0
2007-04-11 18:14:00,97.885,97.89,97.885,97.89,71000002.0
2007-04-11 18:15:00,97.885,97.9,97.885,97.89,287000008.0
2007-04-11 18:16:00,97.88,97.88,97.87,97.88,39099999.0
2007-04-11 18:17:00,97.87,97.88,97.865,97.87,20000000.0
2007-04-11 18:18:00,97.87,97.87,97.86,97.865,55200002.0
2007-04-11 18:19:00,97.86,97.865,97.855,97.865,115100000.0
2007-04-11 18:20:00,97.86,97.875,97.855,97.875,219700001.0
2007-04-11 18:21:00,97.87,97.875,97.87,97.87,132799998.0
2007-04-11 18:22:00,97.87,97.87,97.865,97.87,175600001.0
2007-04-11 18:23:00,97.87,97.875,97.87,97.87,87199998.0
2007-04-11 18:24:00,97.87,97.875,97.87,97.87,89499999.0
2007-04-11 18:25:00,97.87,97.88,97.87,97.87,27600000.0
2007-04-11 18:26:00,97.87,97.87,97.865,97.87,155500002.0
2007-04-11 18:27:00,97.87,97.87,97.865,97.87,25600001.0
2007-04-11 18:28:00,97.86,97.865,97.855,97.86,76800001.0
2007-04-11 18:29:00,97.86,97.86,97.855,97.86,22400001.0
2007-04-11 18:30:00,97.87,97.875,97.855,97.875,109000000.0
2007-04-11 18:31:00,97.88,97.88,97.865,97.87,79800000.0
2007-04-11 18:32:00,97.87,97.87,97.855,97.855,456500010.0
2007-04-11 18:33:00,97.865,97.865,97.855,97.865,146900001.0
2007-04-11 18:34:00,97.865,97.87,97.865,97.87,17600000.0
2007-04-11 18:35:00,97.87,97.875,97.87,97.875,80400000.0
2007-04-11 18:36:00,97.875,97.875,97.87,97.875,152999998.0
2007-04-11 18:37:00,97.875,97.875,97.865,97.87,387099997.0
2007-04-11 18:38:00,97.87,97.875,97.865,97.87,192900000.0
2007-04-11 18:39:00,97.87,97.875,97.86,97.86,104100001.0
2007-04-11 18:40:00,97.86,97.87,97.86,97.865,103200004.0
2007-04-11 18:41:00,97.87,97.87,97.855,97.86,143100003.0
2007-04-11 18:42:00,97.865,97.865,97.855,97.86,51100000.0
2007-04-11 18:43:00,97.855,97.87,97.85,97.87,40800000.0
2007-04-11 18:44:00,97.865,97.87,97.86,97.87,74399999.0
2007-04-11 18:45:00,97.87,97.87,97.87,97.87,4000000.0
2007-04-11 18:46:00,97.87,97.88,97.865,97.865,16800000.0
2007-04-11 18:47:00,97.855,97.865,97.85,97.85,196199999.0
2007-04-11 18:48:00,97.85,97.85,97.84,97.85,142699998.0
2007-04-11 18:49:00,97.845,97.85,97.84,97.85,350199998.0
2007-04-11 18:50:00,97.85,97.85,97.84,97.85,371799994.0
2007-04-11 18:51:00,97.845,97.855,97.845,97.855,74099997.0
2007-04-11 18:52:00,97.85,97.86,97.85,97.86,67900000.0
2007-04-11 18:53:00,97.855,97.855,97.855,97.855,26799999.0
2007-04-11 18:54:00,97.855,97.855,97.845,97.85,195299999.0
2007-04-11 18:55:00,97.845,97.85,97.845,97.845,51699999.0
2007-04-11 18:56:00,97.845,97.855,97.845,97.855,64599998.0
2007-04-11 18:57:00,97.85,97.855,97.85,97.855,43200000.0
2007-04-11 18:58:00,97.85,97.85,97.84,97.845,183200003.0
2007-04-11 18:59:00,97.845,97.855,97.84,97.845,349499994.0
2007-04-11 19:00:00,97.85,97.85,97.83,97.83,299200003.0
2007-04-11 19:01:00,97.835,97.845,97.835,97.845,214999999.0
2007-04-11 19:02:00,97.845,97.845,97.83,97.835,185299998.0
2007-04-11 19:03:00,97.84,97.85,97.835,97.84,151899997.0
2007-04-11 19:04:00,97.84,97.845,97.84,97.84,57600000.0
2007-04-11 19:05:00,97.84,97.85,97.83,97.84,97800000.0
2007-04-11 19:06:00,97.84,97.84,97.825,97.84,241800004.0
2007-04-11 19:07:00,97.84,97.85,97.825,97.835,281799994.0
2007-04-11 19:08:00,97.835,97.845,97.83,97.845,452600001.0
2007-04-11 19:09:00,97.835,97.845,97.835,97.845,579799997.0
2007-04-11 19:10:00,97.84,97.86,97.84,97.85,217200001.0
2007-04-11 19:11:00,97.85,97.87,97.85,97.86,338700006.0
2007-04-11 19:12:00,97.855,97.86,97.84,97.845,238999998.0
2007-04-11 19:13:00,97.845,97.85,97.825,97.84,171299998.0
2007-04-11 19:14:00,97.84,97.845,97.84,97.845,129599998.0
2007-04-11 19:15:00,97.84,97.845,97.835,97.84,151799996.0
2007-04-11 19:16:00,97.84,97.845,97.84,97.845,143999999.0
2007-04-11 19:17:00,97.845,97.845,97.835,97.84,364899999.0
2007-04-11 19:18:00,97.835,97.845,97.835,97.84,228700002.0
2007-04-11 19:19:00,97.84,97.84,97.825,97.84,169999998.0
2007-04-11 19:20:00,97.83,97.845,97.825,97.845,74300001.0
2007-04-11 19:21:00,97.84,97.84,97.835,97.84,12000000.0
2007-04-11 19:22:00,97.84,97.84,97.84,97.84,20800000.0
2007-04-11 19:23:00,97.84,97.84,97.84,97.84,4800000.0
2007-04-11 19:24:00,97.84,97.85,97.825,97.83,40800000.0
2007-04-11 19:25:00,97.83,97.84,97.825,97.84,23200000.0
2007-04-11 19:26:00,97.84,97.85,97.84,97.845,19200000.0
2007-04-11 19:27:00,97.84,97.84,97.83,97.835,52799998.0
2007-04-11 19:28:00,97.83,97.84,97.83,97.84,91999997.0
2007-04-11 19:29:00,97.83,97.84,97.83,97.835,43199998.0
2007-04-11 19:30:00,97.835,97.845,97.835,97.84,176799993.0
2007-04-11 19:31:00,97.84,97.84,97.83,97.83,109599998.0
2007-04-11 19:32:00,97.83,97.83,97.815,97.82,255800001.0
2007-04-11 19:33:00,97.83,97.83,97.82,97.83,170099999.0
2007-04-11 19:34:00,97.83,97.84,97.81,97.84,228399995.0
2007-04-11 19:35:00,97.845,97.86,97.835,97.85,400299995.0
2007-04-11 19:36:00,97.845,97.85,97.845,97.85,233399991.0
2007-04-11 19:37:00,97.845,97.85,97.84,97.845,260099993.0
2007-04-11 19:38:00,97.845,97.845,97.83,97.83,221199997.0
2007-04-11 19:39:00,97.83,97.835,97.83,97.835,24800000.0
2007-04-11 19:40:00,97.835,97.845,97.83,97.835,288499991.0
2007-04-11 19:41:00,97.845,97.845,97.825,97.83,372100004.0
2007-04-11 19:42:00,97.83,97.845,97.82,97.845,408799985.0
2007-04-11 19:43:00,97.84,97.84,97.82,97.83,254999993.0
2007-04-11 19:44:00,97.825,97.825,97.815,97.815,273799996.0
2007-04-11 19:45:00,97.815,97.825,97.805,97.805,296199997.0
2007-04-11 19:46:00,97.82,97.835,97.81,97.83,261200000.0
2007-04-11 19:47:00,97.83,97.84,97.82,97.825,168800000.0
2007-04-11 19:48:00,97.825,97.835,97.81,97.835,274700001.0
2007-04-11 19:49:00,97.835,97.84,97.815,97.83,140000000.0
2007-04-11 19:50:00,97.83,97.835,97.82,97.835,140000000.0
2007-04-11 19:51:00,97.83,97.83,97.825,97.825,72000000.0
2007-04-11 19:52:00,97.83,97.83,97.82,97.825,80800000.0
2007-04-11 19:53:00,97.82,97.84,97.82,97.83,237299994.0
2007-04-11 19:54:00,97.83,97.83,97.815,97.82,248499993.0
2007-04-11 19:55:00,97.815,97.825,97.81,97.81,142900000.0
2007-04-11 19:56:00,97.815,97.825,97.81,97.825,123800004.0
2007-04-11 19:57:00,97.825,97.825,97.81,97.82,95100000.0
2007-04-11 19:58:00,97.82,97.82,97.795,97.81,70400000.0
2007-04-11 19:59:00,97.815,97.815,97.79,97.79,108700000.0
2007-04-11 20:00:00,97.785,97.84,97.75,97.815,548900000.0
2007-04-11 20:01:00,97.82,97.825,97.79,97.82,439200002.0
2007-04-11 20:02:00,97.82,97.845,97.8,97.815,578899994.0
2007-04-11 20:03:00,97.815,97.83,97.81,97.815,457299987.0
2007-04-11 20:04:00,97.815,97.82,97.76,97.775,884700001.0
2007-04-11 20:05:00,97.775,97.83,97.755,97.755,538599999.0
2007-04-11 20:06:00,97.755,97.82,97.755,97.805,634599996.0
2007-04-11 20:07:00,97.81,97.81,97.78,97.78,355200000.0
2007-04-11 20:08:00,97.78,97.805,97.76,97.79,765399998.0
2007-04-11 20:09:00,97.8,97.815,97.79,97.805,538699997.0
2007-04-11 20:10:00,97.795,97.805,97.78,97.8,532700001.0
2007-04-11 20:11:00,97.795,97.8,97.775,97.8,605199999.0
2007-04-11 20:12:00,97.805,97.81,97.78,97.785,483900000.0
2007-04-11 20:13:00,97.79,97.79,97.745,97.76,696699999.0
2007-04-11 20:14:00,97.76,97.77,97.72,97.745,679499994.0
2007-04-11 20:15:00,97.74,97.77,97.73,97.77,663100002.0
2007-04-11 20:16:00,97.77,97.77,97.74,97.75,343800001.0
2007-04-11 20:17:00,97.75,97.77,97.74,97.77,417400000.0
2007-04-11 20:18:00,97.77,97.77,97.75,97.76,356800000.0
2007-04-11 20:19:00,97.76,97.78,97.76,97.77,340000000.0
2007-04-11 20:20:00,97.77,97.77,97.745,97.765,396499998.0
2007-04-11 20:21:00,97.76,97.78,97.75,97.77,517199997.0
2007-04-11 20:22:00,97.77,97.775,97.76,97.765,578799996.0
2007-04-11 20:23:00,97.765,97.78,97.76,97.775,379500000.0
2007-04-11 20:24:00,97.775,97.79,97.77,97.79,215999999.0
2007-04-11 20:25:00,97.785,97.795,97.78,97.78,454499990.0
2007-04-11 20:26:00,97.785,97.79,97.775,97.78,196100000.0
2007-04-11 20:27:00,97.78,97.78,97.775,97.78,46400000.0
2007-04-11 20:28:00,97.77,97.775,97.745,97.77,243799999.0
2007-04-11 20:29:00,97.775,97.79,97.755,97.775,334900002.0
2007-04-11 20:30:00,97.78,97.78,97.775,97.78,265000001.0
2007-04-11 20:31:00,97.78,97.8,97.775,97.795,363199996.0
2007-04-11 20:32:00,97.795,97.805,97.795,97.795,386599995.0
2007-04-11 20:33:00,97.795,97.805,97.78,97.795,548499996.0
2007-04-11 20:34:00,97.79,97.81,97.79,97.81,359499996.0
2007-04-11 20:35:00,97.8,97.8,97.78,97.795,282299998.0
2007-04-11 20:36:00,97.8,97.8,97.765,97.78,748500000.0
2007-04-11 20:37:00,97.775,97.78,97.755,97.765,660000004.0
2007-04-11 20:38:00,97.765,97.78,97.76,97.78,479400000.0
2007-04-11 20:39:00,97.78,97.78,97.775,97.78,181200001.0
2007-04-11 20:40:00,97.78,97.78,97.75,97.765,542399997.0
2007-04-11 20:41:00,97.765,97.77,97.725,97.745,420299998.0
2007-04-11 20:42:00,97.75,97.77,97.715,97.715,486799999.0
2007-04-11 20:43:00,97.715,97.74,97.705,97.73,660900003.0
2007-04-11 20:44:00,97.725,97.73,97.7,97.72,355200000.0
2007-04-11 20:45:00,97.715,97.725,97.69,97.725,377099998.0
2007-04-11 20:46:00,97.72,97.76,97.72,97.745,455699999.0
2007-04-11 20:47:00,97.745,97.745,97.73,97.73,105600000.0
2007-04-11 20:48:00,97.73,97.735,97.72,97.73,248000000.0
2007-04-11 20:49:00,97.735,97.74,97.725,97.725,212300000.0
2007-04-11 20:50:00,97.72,97.745,97.72,97.74,378100000.0
2007-04-11 20:51:00,97.735,97.75,97.735,97.75,169599999.0
2007-04-11 20:52:00,97.745,97.755,97.72,97.74,481699999.0
2007-04-11 20:53:00,97.75,97.765,97.73,97.755,366400000.0
2007-04-11 20:54:00,97.76,97.76,97.74,97.745,190400000.0
2007-04-11 20:55:00,97.745,97.755,97.74,97.755,200099999.0
2007-04-11 20:56:00,97.75,97.755,97.745,97.745,130300000.0
2007-04-11 20:57:00,97.74,97.755,97.74,97.74,312799992.0
2007-04-11 20:58:00,97.74,97.755,97.74,97.755,264800000.0
2007-04-11 20:59:00,97.755,97.755,97.74,97.75,274400000.0
2007-04-11 21:00:00,97.755,97.765,97.75,97.755,329499996.0
2007-04-11 21:01:00,97.755,97.765,97.75,97.76,492299997.0
2007-04-11 21:02:00,97.76,97.76,97.745,97.76,326600000.0
2007-04-11 21:03:00,97.76,97.76,97.75,97.75,183399998.0
2007-04-11 21:04:00,97.755,97.785,97.755,97.785,506999994.0
2007-04-11 21:05:00,97.785,97.795,97.77,97.78,233000000.0
2007-04-11 21:06:00,97.78,97.78,97.765,97.77,164799999.0
2007-04-11 21:07:00,97.77,97.775,97.76,97.77,123500000.0
2007-04-11 21:08:00,97.76,97.775,97.76,97.76,210500000.0
2007-04-11 21:09:00,97.765,97.77,97.755,97.755,52800000.0
2007-04-11 21:10:00,97.76,97.76,97.75,97.76,66199998.0
2007-04-11 21:11:00,97.76,97.76,97.745,97.75,125500000.0
2007-04-11 21:12:00,97.75,97.75,97.725,97.745,66700000.0
2007-04-11 21:13:00,97.745,97.75,97.725,97.73,75700000.0
2007-04-11 21:14:00,97.72,97.74,97.72,97.74,170599998.0
2007-04-11 21:15:00,97.74,97.75,97.73,97.75,80800000.0
2007-04-11 21:16:00,97.74,97.74,97.725,97.735,36000000.0
2007-04-11 21:17:00,97.725,97.73,97.71,97.72,52400000.0
2007-04-11 21:18:00,97.715,97.73,97.715,97.73,36300000.0
2007-04-11 21:19:00,97.73,97.73,97.725,97.725,75200000.0
2007-04-11 21:20:00,97.72,97.755,97.715,97.755,204500001.0
2007-04-11 21:21:00,97.76,97.765,97.75,97.76,331599996.0
2007-04-11 21:22:00,97.76,97.76,97.72,97.74,583999996.0
2007-04-11 21:23:00,97.74,97.74,97.725,97.735,138600001.0
2007-04-11 21:24:00,97.73,97.74,97.73,97.735,21600000.0
2007-04-11 21:25:00,97.74,97.74,97.73,97.74,20000000.0
2007-04-11 21:26:00,97.74,97.74,97.725,97.74,61599999.0
2007-04-11 21:27:00,97.74,97.745,97.74,97.74,46400000.0
2007-04-11 21:28:00,97.745,97.745,97.74,97.74,38400000.0
2007-04-11 21:29:00,97.72,97.72,97.693,97.718,81400004.0
2007-04-11 21:30:00,97.725,97.73,97.72,97.72,46400000.0
2007-04-11 21:31:00,97.72,97.73,97.715,97.725,364299996.0
2007-04-11 21:32:00,97.725,97.735,97.715,97.73,394600002.0
2007-04-11 21:33:00,97.725,97.74,97.72,97.74,254499991.0
2007-04-11 21:34:00,97.735,97.745,97.735,97.745,247299997.0
2007-04-11 21:35:00,97.74,97.745,97.735,97.735,154800000.0
2007-04-11 21:36:00,97.74,97.755,97.735,97.74,506899994.0
2007-04-11 21:37:00,97.745,97.76,97.74,97.76,177700001.0
2007-04-11 21:38:00,97.76,97.765,97.755,97.765,79100000.0
2007-04-11 21:39:00,97.76,97.76,97.75,97.76,132699999.0
2007-04-11 21:40:00,97.76,97.76,97.76,97.76,26400000.0
2007-04-11 21:41:00,97.76,97.76,97.745,97.745,254299999.0
2007-04-11 21:42:00,97.75,97.755,97.745,97.755,368800001.0
2007-04-11 21:43:00,97.75,97.755,97.75,97.755,190300003.0
2007-04-11 21:44:00,97.755,97.755,97.755,97.755,198399998.0
2007-04-11 21:45:00,97.75,97.765,97.745,97.755,370699991.0
2007-04-11 21:46:00,97.77,97.77,97.755,97.77,215200005.0
2007-04-11 21:47:00,97.77,97.77,97.76,97.76,36000000.0
2007-04-11 21:48:00,97.77,97.77,97.735,97.74,294999999.0
2007-04-11 21:49:00,97.74,97.74,97.73,97.74,184699999.0
2007-04-11 21:50:00,97.74,97.74,97.73,97.73,82599999.0
2007-04-11 21:51:00,97.735,97.735,97.725,97.735,163900000.0
2007-04-11 21:52:00,97.73,97.74,97.73,97.735,97300000.0
2007-04-11 21:53:00,97.74,97.755,97.74,97.755,125899996.0
2007-04-11 21:54:00,97.76,97.76,97.735,97.74,414099997.0
2007-04-11 21:55:00,97.73,97.745,97.73,97.735,206899999.0
2007-04-11 21:56:00,97.745,97.75,97.735,97.745,452800001.0
2007-04-11 21:57:00,97.745,97.76,97.745,97.75,307299988.0
2007-04-11 21:58:00,97.75,97.765,97.745,97.755,179499997.0
2007-04-11 21:59:00,97.755,97.755,97.745,97.75,183800000.0
2007-04-11 22:00:00,97.745,97.755,97.73,97.75,240199999.0
2007-04-11 22:01:00,97.745,97.78,97.745,97.75,269499999.0
2007-04-11 22:02:00,97.76,97.76,97.755,97.76,20000000.0
2007-04-11 22:03:00,97.76,97.76,97.745,97.745,194999999.0
2007-04-11 22:04:00,97.735,97.745,97.73,97.73,174399999.0
2007-04-11 22:05:00,97.735,97.74,97.73,97.735,136999999.0
2007-04-11 22:06:00,97.735,97.75,97.73,97.75,127899999.0
2007-04-11 22:07:00,97.745,97.75,97.745,97.745,50400000.0
2007-04-11 22:08:00,97.74,97.755,97.74,97.745,128000000.0
2007-04-11 22:09:00,97.755,97.765,97.75,97.75,70400000.0
2007-04-11 22:10:00,97.77,97.77,97.75,97.76,69200000.0
2007-04-11 22:11:00,97.775,97.775,97.76,97.765,130000000.0
2007-04-11 22:12:00,97.77,97.77,97.765,97.765,47200000.0
2007-04-11 22:13:00,97.77,97.77,97.755,97.765,196199999.0
2007-04-11 22:14:00,97.765,97.78,97.765,97.765,158400000.0
2007-04-11 22:15:00,97.765,97.765,97.76,97.765,72800000.0
2007-04-11 22:16:00,97.765,97.77,97.75,97.75,172800000.0
2007-04-11 22:17:00,97.75,97.765,97.74,97.75,224000002.0
2007-04-11 22:18:00,97.745,97.75,97.725,97.745,357400001.0
2007-04-11 22:19:00,97.745,97.75,97.72,97.735,313300003.0
2007-04-11 22:20:00,97.73,97.74,97.72,97.73,158999999.0
2007-04-11 22:21:00,97.725,97.745,97.725,97.74,215300002.0
2007-04-11 22:22:00,97.682,97.717,97.682,97.708,196000000.0
2007-04-11 22:23:00,97.745,97.75,97.74,97.745,104800000.0
2007-04-11 22:24:00,97.745,97.755,97.745,97.75,75200000.0
2007-04-11 22:25:00,97.75,97.77,97.745,97.745,95200000.0
2007-04-11 22:26:00,97.75,97.755,97.73,97.735,291400000.0
2007-04-11 22:27:00,97.74,97.75,97.74,97.75,100800000.0
2007-04-11 22:28:00,97.745,97.75,97.745,97.745,43200000.0
2007-04-11 22:29:00,97.725,97.745,97.725,97.745,31800000.0
2007-04-11 22:30:00,97.75,97.75,97.745,97.75,8500000.0
2007-04-11 22:31:00,97.75,97.75,97.735,97.735,68000000.0
2007-04-11 22:32:00,97.74,97.745,97.74,97.745,8800000.0
2007-04-11 22:33:00,97.745,97.745,97.74,97.745,109900000.0
2007-04-11 22:34:00,97.745,97.75,97.745,97.745,49600000.0
2007-04-11 22:35:00,97.75,97.75,97.74,97.74,149600000.0
2007-04-11 22:36:00,97.745,97.745,97.74,97.74,82400000.0
2007-04-11 22:37:00,97.74,97.745,97.735,97.74,68200000.0
2007-04-11 22:38:00,97.75,97.75,97.75,97.75,11200000.0
2007-04-11 22:39:00,97.75,97.75,97.745,97.745,51200000.0
2007-04-11 22:40:00,97.713,97.742,97.692,97.692,178900003.0
2007-04-11 22:41:00,97.75,97.76,97.74,97.74,80800000.0
2007-04-11 22:42:00,97.74,97.74,97.74,97.74,21600000.0
2007-04-11 22:43:00,97.74,97.75,97.735,97.74,53600000.0
2007-04-11 22:44:00,97.74,97.745,97.73,97.735,36800000.0
2007-04-11 22:45:00,97.74,97.755,97.735,97.75,136500000.0
2007-04-11 22:46:00,97.75,97.76,97.745,97.745,48800000.0
2007-04-11 22:47:00,97.745,97.76,97.745,97.76,73900000.0
2007-04-11 22:48:00,97.76,97.765,97.755,97.76,161600000.0
2007-04-11 22:49:00,97.765,97.77,97.765,97.77,4800000.0
2007-04-11 22:50:00,97.77,97.77,97.75,97.76,116400000.0
2007-04-11 22:51:00,97.765,97.765,97.76,97.76,60400000.0
2007-04-11 22:52:00,97.765,97.765,97.75,97.76,142500000.0
2007-04-11 22:53:00,97.755,97.77,97.755,97.77,71400000.0
2007-04-11 22:54:00,97.77,97.77,97.75,97.76,190499999.0
2007-04-11 22:55:00,97.76,97.76,97.75,97.75,110599998.0
2007-04-11 22:56:00,97.765,97.765,97.75,97.75,136299999.0
2007-04-11 22:57:00,97.765,97.775,97.76,97.76,126299999.0
2007-04-11 22:58:00,97.77,97.79,97.76,97.79,156200000.0
2007-04-11 22:59:00,97.775,97.785,97.745,97.745,130100000.0
2007-04-11 23:00:00,97.745,97.785,97.735,97.755,176300000.0
2007-04-11 23:01:00,97.755,97.755,97.745,97.745,47500000.0
2007-04-11 23:02:00,97.745,97.755,97.745,97.755,104500000.0
2007-04-11 23:03:00,97.775,97.81,97.755,97.785,96100000.0
2007-04-11 23:04:00,97.79,97.79,97.785,97.79,12000000.0
2007-04-11 23:05:00,97.79,97.795,97.78,97.785,63200000.0
2007-04-11 23:06:00,97.764,97.783,97.76,97.76,166400000.0
2007-04-11 23:07:00,97.79,97.79,97.78,97.78,36400000.0
2007-04-11 23:08:00,97.79,97.795,97.775,97.795,39800000.0
2007-04-11 23:09:00,97.79,97.79,97.78,97.78,89600000.0
2007-04-11 23:10:00,97.79,97.795,97.78,97.79,38200000.0
2007-04-11 23:11:00,97.775,97.79,97.775,97.785,99400000.0
2007-04-11 23:12:00,97.785,97.8,97.785,97.8,42000000.0
2007-04-11 23:13:00,97.805,97.81,97.785,97.805,59900000.0
2007-04-11 23:14:00,97.8,97.8,97.795,97.795,8000000.0
2007-04-11 23:15:00,97.8,97.8,97.78,97.785,95500000.0
2007-04-11 23:16:00,97.79,97.8,97.775,97.79,94300000.0
2007-04-11 23:17:00,97.795,97.81,97.78,97.78,74900000.0
2007-04-11 23:18:00,97.79,97.8,97.785,97.79,66400000.0
2007-04-11 23:19:00,97.78,97.785,97.78,97.78,51200000.0
2007-04-11 23:20:00,97.761,97.761,97.739,97.739,217900000.0
2007-04-11 23:21:00,97.785,97.785,97.78,97.78,107200000.0
2007-04-11 23:22:00,97.785,97.785,97.76,97.76,132800000.0
2007-04-11 23:23:00,97.765,97.79,97.76,97.78,218700000.0
2007-04-11 23:24:00,97.765,97.785,97.765,97.78,67000000.0
2007-04-11 23:25:00,97.785,97.785,97.785,97.785,12000000.0
2007-04-11 23:26:00,97.785,97.785,97.785,97.785,38400000.0
2007-04-11 23:27:00,97.785,97.785,97.785,97.785,23200000.0
2007-04-11 23:28:00,97.775,97.78,97.765,97.77,108900000.0
2007-04-11 23:29:00,97.775,97.785,97.775,97.785,25000000.0
2007-04-11 23:30:00,97.78,97.785,97.78,97.785,26900000.0
2007-04-11 23:31:00,97.785,97.785,97.78,97.785,92000000.0
2007-04-11 23:32:00,97.785,97.79,97.785,97.785,43200000.0
2007-04-11 23:33:00,97.785,97.785,97.785,97.785,35400000.0
2007-04-11 23:34:00,97.785,97.8,97.785,97.785,125600000.0
2007-04-11 23:35:00,97.78,97.785,97.78,97.78,167500000.0
2007-04-11 23:36:00,97.785,97.795,97.785,97.795,42400000.0
2007-04-11 23:37:00,97.775,97.795,97.775,97.795,13500000.0
2007-04-11 23:38:00,97.739,97.774,97.739,97.774,204000007.0
2007-04-11 23:39:00,97.767,97.784,97.742,97.742,122700002.0
2007-04-11 23:40:00,97.79,97.795,97.78,97.795,43200000.0
2007-04-11 23:41:00,97.8,97.8,97.795,97.795,49400001.0
2007-04-11 23:42:00,97.815,97.83,97.795,97.81,100600000.0
2007-04-11 23:43:00,97.81,97.825,97.8,97.825,98400000.0
2007-04-11 23:44:00,97.825,97.825,97.815,97.82,65600000.0
2007-04-11 23:45:00,97.825,97.835,97.82,97.83,72800000.0
2007-04-11 23:46:00,97.825,97.83,97.8,97.82,111000002.0
2007-04-11 23:47:00,97.82,97.82,97.8,97.8,149600000.0
2007-04-11 23:48:00,97.805,97.815,97.785,97.785,170999999.0
2007-04-11 23:49:00,97.785,97.79,97.78,97.78,137200000.0
2007-04-11 23:50:00,97.775,97.78,97.77,97.77,69600000.0
2007-04-11 23:51:00,97.775,97.78,97.775,97.78,56400000.0
2007-04-11 23:52:00,97.78,97.78,97.77,97.77,42400000.0
2007-04-11 23:53:00,97.77,97.77,97.755,97.765,54000000.0
2007-04-11 23:54:00,97.765,97.785,97.76,97.78,148100000.0
2007-04-11 23:55:00,97.785,97.785,97.78,97.785,60000000.0
2007-04-11 23:56:00,97.79,97.8,97.785,97.8,38400000.0
2007-04-11 23:57:00,97.8,97.8,97.79,97.8,41600000.0
2007-04-11 23:58:00,97.8,97.8,97.785,97.8,59200000.0
2007-04-11 23:59:00,97.8,97.8,97.8,97.8,5600000.0
2007-04-12 00:00:00,97.8,97.8,97.8,97.8,19200000.0
2007-04-12 00:01:00,97.8,97.8,97.79,97.79,21600000.0
2007-04-12 00:02:00,97.79,97.79,97.785,97.785,86400000.0
2007-04-12 00:03:00,97.78,97.785,97.78,97.78,54400000.0
2007-04-12 00:04:00,97.775,97.78,97.775,97.775,63400000.0
2007-04-12 00:05:00,97.78,97.78,97.78,97.78,16800000.0
2007-04-12 00:06:00,97.78,97.78,97.78,97.78,4800000.0
2007-04-12 00:07:00,97.78,97.78,97.76,97.765,67700000.0
2007-04-12 00:08:00,97.765,97.77,97.765,97.77,28800000.0
2007-04-12 00:09:00,97.77,97.77,97.77,97.77,9600000.0
2007-04-12 00:10:00,97.75,97.754,97.726,97.754,155999999.0
2007-04-12 00:11:00,97.775,97.78,97.775,97.78,20000000.0
2007-04-12 00:12:00,97.78,97.79,97.78,97.78,88000000.0
2007-04-12 00:13:00,97.785,97.785,97.765,97.765,61600000.0
2007-04-12 00:14:00,97.785,97.785,97.78,97.78,57000000.0
2007-04-12 00:15:00,97.78,97.79,97.775,97.78,100800000.0
2007-04-12 00:16:00,97.79,97.79,97.75,97.755,145500000.0
2007-04-12 00:17:00,97.76,97.76,97.75,97.75,18400000.0
2007-04-12 00:18:00,97.726,97.741,97.707,97.718,327700004.0
2007-04-12 00:19:00,97.75,97.77,97.735,97.77,147299999.0
2007-04-12 00:20:00,97.765,97.78,97.765,97.78,27200000.0
2007-04-12 00:21:00,97.78,97.785,97.77,97.78,88800000.0
2007-04-12 00:22:00,97.78,97.795,97.78,97.79,77600000.0
2007-04-12 00:23:00,97.79,97.79,97.78,97.78,124000000.0
2007-04-12 00:24:00,97.757,97.759,97.733,97.754,485299995.0
2007-04-12 00:25:00,97.785,97.785,97.785,97.785,27200000.0
2007-04-12 00:26:00,97.78,97.78,97.78,97.78,36800000.0
2007-04-12 00:27:00,97.757,97.767,97.736,97.753,381599984.0
2007-04-12 00:28:00,97.785,97.785,97.78,97.785,47200000.0
2007-04-12 00:29:00,97.785,97.79,97.785,97.785,34400000.0
2007-04-12 00:30:00,97.79,97.79,97.76,97.76,84800000.0
2007-04-12 00:31:00,97.741,97.748,97.725,97.743,126400004.0
2007-04-12 00:32:00,97.775,97.775,97.775,97.775,4000000.0
2007-04-12 00:33:00,97.79,97.79,97.79,97.79,2400000.0
2007-04-12 00:34:00,97.775,97.775,97.77,97.77,45600000.0
2007-04-12 00:35:00,97.77,97.775,97.765,97.765,81600000.0
2007-04-12 00:36:00,97.77,97.77,97.765,97.765,16800000.0
2007-04-12 00:37:00,97.765,97.765,97.76,97.76,24800000.0
2007-04-12 00:38:00,97.76,97.76,97.76,97.76,21600000.0
2007-04-12 00:39:00,97.702,97.746,97.702,97.746,330400000.0
2007-04-12 00:40:00,97.76,97.765,97.76,97.765,8800000.0
2007-04-12 00:41:00,97.77,97.77,97.76,97.76,19200000.0
2007-04-12 00:42:00,97.765,97.775,97.765,97.775,108000000.0
2007-04-12 00:43:00,97.77,97.775,97.77,97.775,104200000.0
2007-04-12 00:44:00,97.78,97.78,97.775,97.775,8800000.0
2007-04-12 00:45:00,97.78,97.78,97.765,97.765,29800000.0
2007-04-12 00:46:00,97.765,97.77,97.76,97.765,56700000.0
2007-04-12 00:47:00,97.765,97.77,97.76,97.77,136800000.0
2007-04-12 00:48:00,97.765,97.77,97.755,97.76,112800000.0
2007-04-12 00:49:00,97.738,97.743,97.713,97.733,300799998.0
2007-04-12 00:50:00,97.76,97.77,97.76,97.765,32000000.0
2007-04-12 00:51:00,97.76,97.77,97.76,97.76,107200000.0
2007-04-12 00:52:00,97.76,97.765,97.755,97.765,109400000.0
2007-04-12 00:53:00,97.77,97.77,97.755,97.765,91300000.0
2007-04-12 00:54:00,97.76,97.76,97.76,97.76,32000000.0
2007-04-12 00:55:00,97.76,97.765,97.76,97.765,96000000.0
2007-04-12 00:56:00,97.76,97.77,97.76,97.77,66400000.0
2007-04-12 00:57:00,97.742,97.754,97.738,97.74,321299997.0
2007-04-12 00:58:00,97.77,97.77,97.765,97.77,8000000.0
2007-04-12 00:59:00,97.77,97.77,97.76,97.77,20000000.0
2007-04-12 01:00:00,97.76,97.77,97.76,97.77,21600000.0
2007-04-12 01:01:00,97.765,97.78,97.765,97.78,85600000.0
2007-04-12 01:02:00,97.78,97.78,97.765,97.77,77599999.0
2007-04-12 01:03:00,97.77,97.77,97.77,97.77,24800000.0
2007-04-12 01:04:00,97.77,97.78,97.765,97.78,27200000.0
2007-04-12 01:05:00,97.78,97.78,97.78,97.78,3200000.0
2007-04-12 01:06:00,97.78,97.79,97.78,97.79,13600000.0
2007-04-12 01:07:00,97.79,97.79,97.78,97.79,16800000.0
2007-04-12 01:08:00,97.78,97.79,97.78,97.785,73100000.0
2007-04-12 01:09:00,97.78,97.79,97.78,97.79,71999998.0
2007-04-12 01:10:00,97.775,97.785,97.775,97.775,41599999.0
2007-04-12 01:11:00,97.746,97.762,97.74,97.74,344199997.0
2007-04-12 01:12:00,97.753,97.757,97.729,97.755,374500003.0
2007-04-12 01:13:00,97.738,97.765,97.733,97.765,503100000.0
2007-04-12 01:14:00,97.741,97.759,97.741,97.759,115900002.0
2007-04-12 01:15:00,97.78,97.79,97.78,97.79,9600000.0
2007-04-12 01:16:00,97.79,97.79,97.78,97.78,2400000.0
2007-04-12 01:17:00,97.78,97.78,97.74,97.76,88000000.0
2007-04-12 01:18:00,97.76,97.77,97.745,97.75,17600000.0
2007-04-12 01:19:00,97.76,97.76,97.75,97.75,27900000.0
2007-04-12 01:20:00,97.75,97.77,97.75,97.77,42500000.0
2007-04-12 01:21:00,97.765,97.79,97.76,97.79,198300000.0
2007-04-12 01:22:00,97.79,97.8,97.77,97.78,204600000.0
2007-04-12 01:23:00,97.775,97.8,97.77,97.775,376699998.0
2007-04-12 01:24:00,97.775,97.775,97.775,97.775,49600000.0
2007-04-12 01:25:00,97.78,97.78,97.775,97.78,52800000.0
2007-04-12 01:26:00,97.78,97.79,97.78,97.79,1600000.0
2007-04-12 01:27:00,97.79,97.79,97.77,97.775,41600000.0
2007-04-12 01:28:00,97.775,97.79,97.77,97.79,88800000.0
2007-04-12 01:29:00,97.79,97.79,97.77,97.78,91500000.0
2007-04-12 01:30:00,97.78,97.78,97.775,97.78,43099999.0
2007-04-12 01:31:00,97.78,97.78,97.78,97.78,5600000.0
2007-04-12 01:32:00,97.78,97.795,97.78,97.78,93600000.0
2007-04-12 01:33:00,97.78,97.79,97.775,97.79,48800000.0
2007-04-12 01:34:00,97.79,97.795,97.785,97.79,80400000.0
2007-04-12 01:35:00,97.79,97.8,97.785,97.795,179200000.0
2007-04-12 01:36:00,97.79,97.79,97.775,97.78,156800000.0
2007-04-12 01:37:00,97.775,97.79,97.775,97.785,244799998.0
2007-04-12 01:38:00,97.79,97.795,97.785,97.795,94300002.0
2007-04-12 01:39:00,97.79,97.8,97.79,97.8,45600000.0
2007-04-12 01:40:00,97.8,97.8,97.8,97.8,28000000.0
2007-04-12 01:41:00,97.8,97.8,97.785,97.785,128500000.0
2007-04-12 01:42:00,97.785,97.785,97.77,97.78,122199998.0
2007-04-12 01:43:00,97.775,97.78,97.77,97.78,20800000.0
2007-04-12 01:44:00,97.78,97.78,97.75,97.77,68000000.0
2007-04-12 01:45:00,97.765,97.77,97.755,97.755,70400000.0
2007-04-12 01:46:00,97.755,97.8,97.755,97.78,132500000.0
2007-04-12 01:47:00,97.785,97.795,97.78,97.795,58400000.0
2007-04-12 01:48:00,97.79,97.805,97.785,97.795,232000000.0
2007-04-12 01:49:00,97.79,97.795,97.77,97.78,130400000.0
2007-04-12 01:50:00,97.78,97.785,97.775,97.775,134599998.0
2007-04-12 01:51:00,97.78,97.785,97.77,97.785,132000000.0
2007-04-12 01:52:00,97.78,97.79,97.77,97.79,211900000.0
2007-04-12 01:53:00,97.79,97.8,97.785,97.79,223700000.0
2007-04-12 01:54:00,97.78,97.785,97.77,97.785,237499998.0
2007-04-12 01:55:00,97.79,97.795,97.79,97.795,132800000.0
2007-04-12 01:56:00,97.79,97.795,97.79,97.79,36000000.0
2007-04-12 01:57:00,97.785,97.8,97.765,97.78,331799996.0
2007-04-12 01:58:00,97.785,97.8,97.775,97.79,167000000.0
2007-04-12 01:59:00,97.79,97.8,97.78,97.78,80000000.0
2007-04-12 02:00:00,97.775,97.775,97.695,97.705,572299996.0
2007-04-12 02:01:00,97.7,97.7,97.605,97.64,698400000.0
2007-04-12 02:02:00,97.645,97.68,97.63,97.64,323200000.0
2007-04-12 02:03:00,97.64,97.67,97.635,97.66,301900000.0
2007-04-12 02:04:00,97.67,97.67,97.645,97.66,288799998.0
2007-04-12 02:05:00,97.665,97.685,97.665,97.68,199200000.0
2007-04-12 02:06:00,97.68,97.68,97.64,97.645,297299998.0
2007-04-12 02:07:00,97.645,97.67,97.64,97.665,327200000.0
2007-04-12 02:08:00,97.67,97.67,97.615,97.625,366199996.0
2007-04-12 02:09:00,97.625,97.64,97.605,97.64,213500000.0
2007-04-12 02:10:00,97.64,97.65,97.64,97.65,54700000.0
2007-04-12 02:11:00,97.65,97.655,97.64,97.65,129800001.0
2007-04-12 02:12:00,97.64,97.66,97.64,97.645,132000000.0
2007-04-12 02:13:00,97.645,97.66,97.64,97.66,143900000.0
2007-04-12 02:14:00,97.655,97.655,97.625,97.625,186200000.0
2007-04-12 02:15:00,97.63,97.63,97.625,97.63,167200000.0
2007-04-12 02:16:00,97.635,97.64,97.62,97.635,536299999.0
2007-04-12 02:17:00,97.64,97.65,97.625,97.65,235199999.0
2007-04-12 02:18:00,97.645,97.66,97.635,97.655,478399998.0
2007-04-12 02:19:00,97.65,97.65,97.625,97.625,288700000.0
2007-04-12 02:20:00,97.625,97.63,97.62,97.62,342000000.0
2007-04-12 02:21:00,97.625,97.635,97.62,97.63,204800000.0
2007-04-12 02:22:00,97.635,97.635,97.63,97.635,23800000.0
2007-04-12 02:23:00,97.635,97.66,97.635,97.66,99199999.0
2007-04-12 02:24:00,97.645,97.67,97.635,97.66,87899998.0
2007-04-12 02:25:00,97.66,97.66,97.64,97.64,92000000.0
2007-04-12 02:26:00,97.64,97.66,97.64,97.645,80800000.0
2007-04-12 02:27:00,97.65,97.65,97.635,97.635,106600000.0
2007-04-12 02:28:00,97.64,97.66,97.635,97.66,220299998.0
2007-04-12 02:29:00,97.65,97.65,97.64,97.65,75400000.0
2007-04-12 02:30:00,97.645,97.645,97.635,97.635,117200000.0
2007-04-12 02:31:00,97.64,97.64,97.635,97.64,52500000.0
2007-04-12 02:32:00,97.635,97.635,97.615,97.635,217000001.0
2007-04-12 02:33:00,97.635,97.635,97.63,97.635,164299999.0
2007-04-12 02:34:00,97.635,97.635,97.635,97.635,62399998.0
2007-04-12 02:35:00,97.635,97.64,97.635,97.635,50400000.0
2007-04-12 02:36:00,97.62,97.64,97.62,97.64,35200000.0
2007-04-12 02:37:00,97.64,97.64,97.61,97.61,164000000.0
2007-04-12 02:38:00,97.61,97.615,97.605,97.605,154199998.0
2007-04-12 02:39:00,97.605,97.61,97.575,97.575,134900001.0
2007-04-12 02:40:00,97.575,97.59,97.57,97.57,404599995.0
2007-04-12 02:41:00,97.58,97.58,97.57,97.58,154399998.0
2007-04-12 02:42:00,97.58,97.59,97.57,97.58,119200000.0
2007-04-12 02:43:00,97.57,97.58,97.565,97.57,255899999.0
2007-04-12 02:44:00,97.565,97.59,97.565,97.58,129599998.0
2007-04-12 02:45:00,97.58,97.58,97.575,97.58,77600000.0
2007-04-12 02:46:00,97.58,97.58,97.58,97.58,6400000.0
2007-04-12 02:47:00,97.57,97.57,97.555,97.555,41600000.0
2007-04-12 02:48:00,97.56,97.58,97.555,97.58,153799997.0
2007-04-12 02:49:00,97.58,97.58,97.565,97.575,243199998.0
2007-04-12 02:50:00,97.575,97.585,97.57,97.58,285800000.0
2007-04-12 02:51:00,97.58,97.59,97.58,97.58,162400000.0
2007-04-12 02:52:00,97.58,97.6,97.58,97.58,142400000.0
2007-04-12 02:53:00,97.58,97.58,97.575,97.575,27200000.0
2007-04-12 02:54:00,97.58,97.58,97.56,97.57,200000000.0
2007-04-12 02:55:00,97.57,97.6,97.57,97.6,165700000.0
2007-04-12 02:56:00,97.585,97.605,97.585,97.605,306299998.0
2007-04-12 02:57:00,97.6,97.605,97.585,97.59,216999999.0
2007-04-12 02:58:00,97.59,97.595,97.59,97.59,84699998.0
2007-04-12 02:59:00,97.59,97.595,97.555,97.57,413599997.0
2007-04-12 03:00:00,97.575,97.58,97.5,97.55,241600000.0
2007-04-12 03:01:00,97.55,97.56,97.535,97.555,388100000.0
2007-04-12 03:02:00,97.555,97.56,97.5,97.505,625700001.0
2007-04-12 03:03:00,97.51,97.52,97.47,97.515,365600000.0
2007-04-12 03:04:00,97.515,97.53,97.505,97.53,252600000.0
2007-04-12 03:05:00,97.53,97.54,97.52,97.53,571000001.0
2007-04-12 03:06:00,97.53,97.55,97.525,97.545,491000001.0
2007-04-12 03:07:00,97.55,97.58,97.54,97.57,298400000.0
2007-04-12 03:08:00,97.58,97.595,97.57,97.58,288999998.0
2007-04-12 03:09:00,97.585,97.605,97.575,97.595,397100000.0
2007-04-12 03:10:00,97.595,97.6,97.59,97.59,77899999.0
2007-04-12 03:11:00,97.59,97.6,97.58,97.59,78300000.0
2007-04-12 03:12:00,97.585,97.59,97.57,97.58,374300003.0
2007-04-12 03:13:00,97.59,97.595,97.58,97.58,230800000.0
2007-04-12 03:14:00,97.59,97.595,97.575,97.585,220700000.0
2007-04-12 03:15:00,97.58,97.59,97.58,97.58,234000000.0
2007-04-12 03:16:00,97.58,97.59,97.575,97.575,115900000.0
2007-04-12 03:17:00,97.575,97.605,97.575,97.6,406099998.0
2007-04-12 03:18:00,97.6,97.635,97.6,97.62,793900000.0
2007-04-12 03:19:00,97.625,97.635,97.61,97.62,228400000.0
2007-04-12 03:20:00,97.62,97.62,97.595,97.6,291599999.0
2007-04-12 03:21:00,97.605,97.61,97.6,97.61,119699999.0
2007-04-12 03:22:00,97.61,97.61,97.6,97.605,270500000.0
2007-04-12 03:23:00,97.605,97.615,97.605,97.61,75100000.0
2007-04-12 03:24:00,97.61,97.61,97.6,97.6,101600000.0
2007-04-12 03:25:00,97.61,97.61,97.6,97.6,27200000.0
2007-04-12 03:26:00,97.605,97.62,97.605,97.62,48000000.0
2007-04-12 03:27:00,97.62,97.62,97.62,97.62,5600000.0
2007-04-12 03:28:00,97.625,97.63,97.615,97.62,103999998.0
2007-04-12 03:29:00,97.615,97.63,97.615,97.63,20800000.0
2007-04-12 03:30:00,97.63,97.63,97.625,97.625,25600000.0
2007-04-12 03:31:00,97.62,97.62,97.61,97.615,52800000.0
2007-04-12 03:32:00,97.61,97.63,97.61,97.62,113500000.0
2007-04-12 03:33:00,97.615,97.635,97.615,97.625,433199997.0
2007-04-12 03:34:00,97.625,97.635,97.62,97.62,153500000.0
2007-04-12 03:35:00,97.62,97.65,97.61,97.64,295999999.0
2007-04-12 03:36:00,97.64,97.655,97.63,97.635,554100002.0
2007-04-12 03:37:00,97.64,97.65,97.625,97.64,505899995.0
2007-04-12 03:38:00,97.63,97.655,97.625,97.65,609899999.0
2007-04-12 03:39:00,97.65,97.655,97.63,97.635,280499999.0
2007-04-12 03:40:00,97.635,97.64,97.635,97.635,48800000.0
2007-04-12 03:41:00,97.635,97.72,97.6,97.715,799699997.0
2007-04-12 03:42:00,97.73,97.815,97.71,97.76,678400001.0
2007-04-12 03:43:00,97.775,97.81,97.75,97.79,379200000.0
2007-04-12 03:44:00,97.785,97.785,97.745,97.745,365400002.0
2007-04-12 03:45:00,97.75,97.77,97.75,97.755,377699997.0
2007-04-12 03:46:00,97.76,97.77,97.71,97.77,448800000.0
2007-04-12 03:47:00,97.765,97.805,97.755,97.775,511400000.0
2007-04-12 03:48:00,97.78,97.825,97.77,97.815,324600000.0
2007-04-12 03:49:00,97.81,97.81,97.785,97.8,379199998.0
2007-04-12 03:50:00,97.795,97.8,97.78,97.785,460100003.0
2007-04-12 03:51:00,97.785,97.79,97.77,97.775,259000000.0
2007-04-12 03:52:00,97.775,97.775,97.765,97.77,156000002.0
2007-04-12 03:53:00,97.765,97.8,97.76,97.8,474499996.0
2007-04-12 03:54:00,97.8,97.8,97.78,97.785,206399999.0
2007-04-12 03:55:00,97.785,97.795,97.77,97.77,196799998.0
2007-04-12 03:56:00,97.77,97.78,97.755,97.77,272200002.0
2007-04-12 03:57:00,97.77,97.795,97.76,97.795,326200001.0
2007-04-12 03:58:00,97.785,97.825,97.785,97.825,776900004.0
2007-04-12 03:59:00,97.82,97.845,97.82,97.83,188600000.0
2007-04-12 04:00:00,97.84,97.89,97.83,97.855,269100000.0
2007-04-12 04:01:00,97.86,97.86,97.84,97.845,251699998.0
2007-04-12 04:02:00,97.85,97.855,97.85,97.85,177600000.0
2007-04-12 04:03:00,97.85,97.86,97.84,97.84,182400000.0
2007-04-12 04:04:00,97.84,97.84,97.8,97.8,401799999.0
2007-04-12 04:05:00,97.8,97.8,97.775,97.78,291200000.0
2007-04-12 04:06:00,97.775,97.78,97.76,97.77,187100001.0
2007-04-12 04:07:00,97.77,97.8,97.77,97.8,152000000.0
2007-04-12 04:08:00,97.8,97.81,97.795,97.795,354400000.0
2007-04-12 04:09:00,97.8,97.8,97.77,97.78,337799998.0
2007-04-12 04:10:00,97.78,97.785,97.765,97.78,328899998.0
2007-04-12 04:11:00,97.78,97.79,97.77,97.78,480100001.0
2007-04-12 04:12:00,97.78,97.795,97.765,97.765,263700000.0
2007-04-12 04:13:00,97.77,97.78,97.77,97.78,31200000.0
2007-04-12 04:14:00,97.77,97.785,97.765,97.78,202500000.0
2007-04-12 04:15:00,97.78,97.79,97.775,97.79,234599997.0
2007-04-12 04:16:00,97.79,97.815,97.78,97.805,367600000.0
2007-04-12 04:17:00,97.8,97.82,97.8,97.805,199000000.0
2007-04-12 04:18:00,97.8,97.81,97.785,97.795,108800000.0
2007-04-12 04:19:00,97.795,97.805,97.795,97.795,24000000.0
2007-04-12 04:20:00,97.8,97.8,97.775,97.775,464199997.0
2007-04-12 04:21:00,97.78,97.785,97.77,97.78,113100001.0
2007-04-12 04:22:00,97.78,97.785,97.775,97.785,199899997.0
2007-04-12 04:23:00,97.79,97.795,97.79,97.79,105600000.0
2007-04-12 04:24:00,97.795,97.81,97.795,97.805,162400000.0
2007-04-12 04:25:00,97.8,97.81,97.8,97.81,34400000.0
2007-04-12 04:26:00,97.81,97.81,97.8,97.8,49600000.0
2007-04-12 04:27:00,97.795,97.805,97.78,97.78,280800001.0
2007-04-12 04:28:00,97.78,97.78,97.77,97.775,103200000.0
2007-04-12 04:29:00,97.77,97.78,97.77,97.77,338600000.0
2007-04-12 04:30:00,97.77,97.81,97.77,97.805,339200000.0
2007-04-12 04:31:00,97.805,97.81,97.785,97.81,346199997.0
2007-04-12 04:32:00,97.8,97.8,97.78,97.79,252000000.0
2007-04-12 04:33:00,97.79,97.795,97.79,97.795,137600000.0
2007-04-12 04:34:00,97.79,97.795,97.78,97.79,98999998.0
2007-04-12 04:35:00,97.78,97.8,97.765,97.79,240899997.0
2007-04-12 04:36:00,97.795,97.83,97.795,97.83,216100001.0
2007-04-12 04:37:00,97.825,97.84,97.82,97.835,146700000.0
2007-04-12 04:38:00,97.83,97.855,97.82,97.835,601999995.0
2007-04-12 04:39:00,97.835,97.84,97.82,97.83,318700000.0
2007-04-12 04:40:00,97.83,97.835,97.82,97.83,225400000.0
2007-04-12 04:41:00,97.83,97.84,97.83,97.835,89600000.0
2007-04-12 04:42:00,97.84,97.85,97.835,97.84,97600000.0
2007-04-12 04:43:00,97.84,97.85,97.835,97.84,154400000.0
2007-04-12 04:44:00,97.835,97.85,97.825,97.835,354099998.0
2007-04-12 04:45:00,97.84,97.85,97.825,97.83,246399998.0
2007-04-12 04:46:00,97.825,97.84,97.825,97.83,95200000.0
2007-04-12 04:47:00,97.83,97.83,97.82,97.83,126600002.0
2007-04-12 04:48:00,97.83,97.83,97.825,97.83,150000000.0
2007-04-12 04:49:00,97.815,97.835,97.805,97.83,93900000.0
2007-04-12 04:50:00,97.83,97.85,97.825,97.83,382699999.0
2007-04-12 04:51:00,97.83,97.835,97.83,97.83,83200000.0
2007-04-12 04:52:00,97.835,97.84,97.825,97.84,163600002.0
2007-04-12 04:53:00,97.84,97.84,97.825,97.84,130199999.0
2007-04-12 04:54:00,97.83,97.85,97.83,97.835,321600000.0
2007-04-12 04:55:00,97.84,97.86,97.83,97.86,161400002.0
2007-04-12 04:56:00,97.86,97.86,97.835,97.845,41600000.0
2007-04-12 04:57:00,97.845,97.85,97.83,97.835,222500000.0
2007-04-12 04:58:00,97.84,97.84,97.82,97.82,508299999.0
2007-04-12 04:59:00,97.82,97.84,97.805,97.805,291700000.0
2007-04-12 05:00:00,97.805,97.825,97.8,97.82,426800000.0
2007-04-12 05:01:00,97.82,97.825,97.81,97.82,261500001.0
2007-04-12 05:02:00,97.82,97.83,97.815,97.82,99100000.0
2007-04-12 05:03:00,97.82,97.82,97.795,97.795,178300002.0
2007-04-12 05:04:00,97.8,97.81,97.795,97.805,129000002.0
2007-04-12 05:05:00,97.81,97.81,97.8,97.805,107200000.0
2007-04-12 05:06:00,97.81,97.82,97.805,97.82,60000000.0
2007-04-12 05:07:00,97.82,97.835,97.815,97.835,182999997.0
2007-04-12 05:08:00,97.84,97.84,97.815,97.835,171800000.0
2007-04-12 05:09:00,97.835,97.85,97.825,97.83,122300000.0
2007-04-12 05:10:00,97.825,97.84,97.825,97.825,142300000.0
2007-04-12 05:11:00,97.825,97.83,97.82,97.82,49600000.0
2007-04-12 05:12:00,97.825,97.85,97.825,97.85,116400000.0
2007-04-12 05:13:00,97.845,97.845,97.825,97.835,229600000.0
2007-04-12 05:14:00,97.83,97.83,97.83,97.83,30400000.0
2007-04-12 05:15:00,97.83,97.83,97.82,97.82,19200000.0
2007-04-12 05:16:00,97.82,97.84,97.815,97.82,331799995.0
2007-04-12 05:17:00,97.82,97.825,97.815,97.825,106900002.0
2007-04-12 05:18:00,97.82,97.845,97.82,97.84,317499999.0
2007-04-12 05:19:00,97.85,97.85,97.82,97.835,174399999.0
2007-04-12 05:20:00,97.85,97.85,97.83,97.84,118400000.0
2007-04-12 05:21:00,97.835,97.845,97.835,97.84,139200000.0
2007-04-12 05:22:00,97.835,97.85,97.83,97.845,134600002.0
2007-04-12 05:23:00,97.845,97.85,97.83,97.83,228999998.0
2007-04-12 05:24:00,97.83,97.83,97.83,97.83,1600000.0
2007-04-12 05:25:00,97.83,97.835,97.825,97.835,139400001.0
2007-04-12 05:26:00,97.84,97.84,97.825,97.83,310299997.0
2007-04-12 05:27:00,97.835,97.85,97.825,97.825,321900003.0
2007-04-12 05:28:00,97.83,97.83,97.82,97.82,67799998.0
2007-04-12 05:29:00,97.82,97.82,97.815,97.815,49399998.0
2007-04-12 05:30:00,97.82,97.82,97.815,97.82,43100000.0
2007-04-12 05:31:00,97.82,97.82,97.82,97.82,102799999.0
2007-04-12 05:32:00,97.82,97.835,97.82,97.825,281299998.0
2007-04-12 05:33:00,97.82,97.83,97.82,97.83,95200001.0
2007-04-12 05:34:00,97.835,97.835,97.82,97.83,158500002.0
2007-04-12 05:35:00,97.825,97.83,97.825,97.83,24700000.0
2007-04-12 05:36:00,97.825,97.83,97.815,97.82,107399998.0
2007-04-12 05:37:00,97.825,97.825,97.815,97.815,201400000.0
2007-04-12 05:38:00,97.783,97.796,97.783,97.788,6400000.0
2007-04-12 05:39:00,97.815,97.815,97.8,97.81,79800001.0
2007-04-12 05:40:00,97.81,97.81,97.795,97.805,119200000.0
2007-04-12 05:41:00,97.81,97.82,97.8,97.815,163400000.0
2007-04-12 05:42:00,97.815,97.82,97.815,97.82,31900000.0
2007-04-12 05:43:00,97.82,97.82,97.82,97.82,26400000.0
2007-04-12 05:44:00,97.82,97.82,97.82,97.82,17600000.0
2007-04-12 05:45:00,97.82,97.825,97.82,97.82,85299997.0
2007-04-12 05:46:00,97.82,97.83,97.815,97.825,218399993.0
2007-04-12 05:47:00,97.83,97.83,97.815,97.82,313000001.0
2007-04-12 05:48:00,97.82,97.83,97.82,97.83,119500001.0
2007-04-12 05:49:00,97.83,97.84,97.83,97.83,46300000.0
2007-04-12 05:50:00,97.83,97.835,97.83,97.83,51000000.0
2007-04-12 05:51:00,97.83,97.84,97.83,97.84,139300001.0
2007-04-12 05:52:00,97.84,97.84,97.825,97.83,157600002.0
2007-04-12 05:53:00,97.835,97.84,97.83,97.83,98800000.0
2007-04-12 05:54:00,97.83,97.84,97.83,97.83,120300000.0
2007-04-12 05:55:00,97.835,97.84,97.83,97.83,112400000.0
2007-04-12 05:56:00,97.83,97.83,97.815,97.815,186499998.0
2007-04-12 05:57:00,97.82,97.83,97.82,97.83,195999996.0
2007-04-12 05:58:00,97.825,97.83,97.82,97.83,76500000.0
2007-04-12 05:59:00,97.83,97.83,97.81,97.81,307500000.0
2007-04-12 06:00:00,97.825,97.83,97.805,97.805,258700000.0
2007-04-12 06:01:00,97.8,97.8,97.785,97.79,385700001.0
2007-04-12 06:02:00,97.79,97.79,97.79,97.79,66400000.0
2007-04-12 06:03:00,97.79,97.79,97.785,97.79,68599998.0
2007-04-12 06:04:00,97.79,97.805,97.79,97.805,173700000.0
2007-04-12 06:05:00,97.8,97.82,97.785,97.81,274099996.0
2007-04-12 06:06:00,97.805,97.82,97.8,97.81,159300000.0
2007-04-12 06:07:00,97.81,97.82,97.81,97.82,127500000.0
2007-04-12 06:08:00,97.82,97.825,97.81,97.825,104500000.0
2007-04-12 06:09:00,97.82,97.83,97.8,97.81,203299999.0
2007-04-12 06:10:00,97.81,97.82,97.8,97.815,180699999.0
2007-04-12 06:11:00,97.81,97.815,97.81,97.81,55000000.0
2007-04-12 06:12:00,97.81,97.815,97.795,97.805,284900010.0
2007-04-12 06:13:00,97.815,97.83,97.815,97.82,83799999.0
2007-04-12 06:14:00,97.825,97.85,97.825,97.83,180099996.0
2007-04-12 06:15:00,97.83,97.845,97.83,97.83,252999999.0
2007-04-12 06:16:00,97.835,97.835,97.83,97.83,37399999.0
2007-04-12 06:17:00,97.83,97.84,97.83,97.835,99699998.0
2007-04-12 06:18:00,97.83,97.84,97.83,97.835,176900001.0
2007-04-12 06:19:00,97.825,97.835,97.825,97.835,651300012.0
2007-04-12 06:20:00,97.835,97.85,97.835,97.835,207200000.0
2007-04-12 06:21:00,97.84,97.845,97.83,97.835,256000001.0
2007-04-12 06:22:00,97.835,97.835,97.83,97.835,339800006.0
2007-04-12 06:23:00,97.84,97.85,97.835,97.845,322500000.0
2007-04-12 06:24:00,97.84,97.84,97.825,97.83,200099998.0
2007-04-12 06:25:00,97.83,97.845,97.83,97.84,112199999.0
2007-04-12 06:26:00,97.86,97.86,97.835,97.85,89399999.0
2007-04-12 06:27:00,97.85,97.85,97.825,97.83,287999999.0
2007-04-12 06:28:00,97.83,97.845,97.825,97.84,323799998.0
2007-04-12 06:29:00,97.845,97.845,97.84,97.845,75700000.0
2007-04-12 06:30:00,97.845,97.85,97.84,97.845,88500000.0
2007-04-12 06:31:00,97.84,97.855,97.835,97.845,194699997.0
2007-04-12 06:32:00,97.85,97.85,97.83,97.835,92500000.0
2007-04-12 06:33:00,97.835,97.85,97.835,97.85,53300000.0
2007-04-12 06:34:00,97.845,97.85,97.845,97.845,21600000.0
2007-04-12 06:35:00,97.85,97.85,97.84,97.85,29500000.0
2007-04-12 06:36:00,97.855,97.86,97.85,97.855,64700000.0
2007-04-12 06:37:00,97.85,97.86,97.845,97.86,286100007.0
2007-04-12 06:38:00,97.855,97.87,97.855,97.87,137699996.0
2007-04-12 06:39:00,97.86,97.865,97.855,97.86,189399998.0
2007-04-12 06:40:00,97.86,97.87,97.86,97.865,123800001.0
2007-04-12 06:41:00,97.865,97.87,97.86,97.86,142999999.0
2007-04-12 06:42:00,97.865,97.87,97.86,97.86,117200004.0
2007-04-12 06:43:00,97.865,97.88,97.855,97.87,308800001.0
2007-04-12 06:44:00,97.86,97.88,97.86,97.875,343200000.0
2007-04-12 06:45:00,97.875,97.895,97.875,97.885,297999997.0
2007-04-12 06:46:00,97.88,97.895,97.875,97.895,194899998.0
2007-04-12 06:47:00,97.895,97.905,97.89,97.905,270700001.0
2007-04-12 06:48:00,97.9,97.91,97.875,97.88,331300002.0
2007-04-12 06:49:00,97.89,97.89,97.88,97.885,17600000.0
2007-04-12 06:50:00,97.885,97.885,97.865,97.88,145499996.0
2007-04-12 06:51:00,97.88,97.88,97.88,97.88,5600000.0
2007-04-12 06:52:00,97.88,97.88,97.87,97.87,142899996.0
2007-04-12 06:53:00,97.87,97.875,97.865,97.87,129399996.0
2007-04-12 06:54:00,97.87,97.875,97.87,97.875,45400000.0
2007-04-12 06:55:00,97.88,97.88,97.87,97.87,12800000.0
2007-04-12 06:56:00,97.865,97.88,97.86,97.86,159499998.0
2007-04-12 06:57:00,97.86,97.86,97.86,97.86,25500000.0
2007-04-12 06:58:00,97.865,97.88,97.865,97.87,79900000.0
2007-04-12 06:59:00,97.86,97.87,97.86,97.87,98000001.0
2007-04-12 07:00:00,97.87,97.875,97.855,97.855,240000002.0
2007-04-12 07:01:00,97.86,97.87,97.855,97.86,132500005.0
2007-04-12 07:02:00,97.855,97.86,97.85,97.85,254299994.0
2007-04-12 07:03:00,97.85,97.85,97.84,97.84,87500000.0
2007-04-12 07:04:00,97.855,97.86,97.85,97.85,144300005.0
2007-04-12 07:05:00,97.85,97.86,97.85,97.86,119500004.0
2007-04-12 07:06:00,97.85,97.855,97.85,97.85,247299995.0
2007-04-12 07:07:00,97.85,97.86,97.84,97.845,143000000.0
2007-04-12 07:08:00,97.845,97.855,97.845,97.855,327299999.0
2007-04-12 07:09:00,97.85,97.87,97.85,97.865,396399994.0
2007-04-12 07:10:00,97.86,97.865,97.855,97.865,97100001.0
2007-04-12 07:11:00,97.87,97.875,97.86,97.86,211899999.0
2007-04-12 07:12:00,97.86,97.86,97.85,97.855,180400003.0
2007-04-12 07:13:00,97.85,97.86,97.84,97.86,254300001.0
2007-04-12 07:14:00,97.845,97.86,97.845,97.855,59799999.0
2007-04-12 07:15:00,97.86,97.86,97.85,97.86,195400000.0
2007-04-12 07:16:00,97.85,97.86,97.845,97.855,223099995.0
2007-04-12 07:17:00,97.855,97.86,97.855,97.855,44899999.0
2007-04-12 07:18:00,97.855,97.875,97.855,97.87,158599997.0
2007-04-12 07:19:00,97.87,97.87,97.85,97.85,181800000.0
2007-04-12 07:20:00,97.85,97.865,97.84,97.855,261499999.0
2007-04-12 07:21:00,97.855,97.855,97.84,97.85,440000001.0
2007-04-12 07:22:00,97.85,97.875,97.84,97.875,407100000.0
2007-04-12 07:23:00,97.88,97.895,97.865,97.89,109600000.0
2007-04-12 07:24:00,97.89,97.9,97.885,97.89,335099995.0
2007-04-12 07:25:00,97.9,97.94,97.895,97.94,526099999.0
2007-04-12 07:26:00,97.945,97.955,97.92,97.93,479599998.0
2007-04-12 07:27:00,97.93,97.95,97.925,97.95,376100000.0
2007-04-12 07:28:00,97.945,97.965,97.94,97.94,643199991.0
2007-04-12 07:29:00,97.94,97.94,97.92,97.92,240700000.0
2007-04-12 07:30:00,97.925,97.925,97.91,97.92,263200002.0
2007-04-12 07:31:00,97.925,97.93,97.915,97.92,224500003.0
2007-04-12 07:32:00,97.92,97.92,97.9,97.91,327100003.0
2007-04-12 07:33:00,97.91,97.915,97.905,97.91,66400000.0
2007-04-12 07:34:00,97.91,97.915,97.91,97.91,32800000.0
2007-04-12 07:35:00,97.91,97.92,97.905,97.92,305799990.0
2007-04-12 07:36:00,97.92,97.92,97.91,97.91,65300000.0
2007-04-12 07:37:00,97.91,97.91,97.9,97.9,41499999.0
2007-04-12 07:38:00,97.9,97.9,97.895,97.895,21500000.0
2007-04-12 07:39:00,97.9,97.91,97.895,97.895,47799999.0
2007-04-12 07:40:00,97.895,97.9,97.885,97.895,176099996.0
2007-04-12 07:41:00,97.895,97.91,97.895,97.9,104999998.0
2007-04-12 07:42:00,97.91,97.915,97.9,97.905,228499998.0
2007-04-12 07:43:00,97.905,97.92,97.905,97.92,140999997.0
2007-04-12 07:44:00,97.92,97.92,97.905,97.915,268499997.0
2007-04-12 07:45:00,97.915,97.915,97.895,97.9,347000000.0
2007-04-12 07:46:00,97.9,97.905,97.895,97.905,99800001.0
2007-04-12 07:47:00,97.9,97.91,97.895,97.91,227299996.0
2007-04-12 07:48:00,97.915,97.92,97.91,97.92,152100000.0
2007-04-12 07:49:00,97.915,97.915,97.895,97.91,163999998.0
2007-04-12 07:50:00,97.905,97.905,97.88,97.89,187499999.0
2007-04-12 07:51:00,97.89,97.89,97.87,97.89,84099999.0
2007-04-12 07:52:00,97.89,97.9,97.875,97.9,176299994.0
2007-04-12 07:53:00,97.895,97.92,97.895,97.92,431299995.0
2007-04-12 07:54:00,97.92,97.94,97.915,97.935,521199998.0
2007-04-12 07:55:00,97.93,97.955,97.93,97.955,364699996.0
2007-04-12 07:56:00,97.96,97.96,97.94,97.94,214399999.0
2007-04-12 07:57:00,97.935,97.94,97.915,97.92,206400002.0
2007-04-12 07:58:00,97.92,97.93,97.92,97.92,30400000.0
2007-04-12 07:59:00,97.92,97.925,97.905,97.925,384900001.0
2007-04-12 08:00:00,97.915,97.925,97.905,97.91,559099992.0
2007-04-12 08:01:00,97.91,97.925,97.905,97.92,169299998.0
2007-04-12 08:02:00,97.925,97.925,97.915,97.915,89200000.0
2007-04-12 08:03:00,97.92,97.92,97.905,97.92,471599990.0
2007-04-12 08:04:00,97.92,97.92,97.9,97.9,244200001.0
2007-04-12 08:05:00,97.9,97.905,97.89,97.89,170100000.0
2007-04-12 08:06:00,97.89,97.9,97.885,97.9,140499999.0
2007-04-12 08:07:00,97.9,97.9,97.88,97.88,272699995.0
2007-04-12 08:08:00,97.88,97.88,97.84,97.855,188499998.0
2007-04-12 08:09:00,97.845,97.88,97.835,97.875,262900000.0
2007-04-12 08:10:00,97.875,97.89,97.87,97.885,213500000.0
2007-04-12 08:11:00,97.88,97.89,97.86,97.865,292399999.0
2007-04-12 08:12:00,97.865,97.88,97.84,97.845,830400004.0
2007-04-12 08:13:00,97.845,97.85,97.83,97.84,460099996.0
2007-04-12 08:14:00,97.84,97.84,97.805,97.825,561400001.0
2007-04-12 08:15:00,97.83,97.835,97.8,97.81,395100000.0
2007-04-12 08:16:00,97.805,97.82,97.805,97.81,218599998.0
2007-04-12 08:17:00,97.81,97.81,97.8,97.8,343100001.0
2007-04-12 08:18:00,97.8,97.82,97.795,97.81,425699997.0
2007-04-12 08:19:00,97.81,97.82,97.805,97.81,105400000.0
2007-04-12 08:20:00,97.815,97.815,97.8,97.81,301099998.0
2007-04-12 08:21:00,97.81,97.83,97.81,97.815,353100001.0
2007-04-12 08:22:00,97.82,97.85,97.82,97.85,264899999.0
2007-04-12 08:23:00,97.85,97.85,97.83,97.85,153799997.0
2007-04-12 08:24:00,97.85,97.86,97.845,97.85,51100000.0
2007-04-12 08:25:00,97.85,97.87,97.845,97.865,150000000.0
2007-04-12 08:26:00,97.865,97.9,97.865,97.9,296400000.0
2007-04-12 08:27:00,97.885,97.91,97.88,97.905,232099999.0
2007-04-12 08:28:00,97.9,97.9,97.875,97.89,189299999.0
2007-04-12 08:29:00,97.89,97.91,97.875,97.875,292699998.0
2007-04-12 08:30:00,97.88,97.885,97.85,97.88,449999995.0
2007-04-12 08:31:00,97.88,97.88,97.875,97.875,226899998.0
2007-04-12 08:32:00,97.885,97.89,97.87,97.88,269400001.0
2007-04-12 08:33:00,97.88,97.88,97.87,97.88,143999999.0
2007-04-12 08:34:00,97.875,97.89,97.875,97.88,132800001.0
2007-04-12 08:35:00,97.88,97.88,97.875,97.875,4800000.0
2007-04-12 08:36:00,97.87,97.88,97.865,97.87,171400000.0
2007-04-12 08:37:00,97.87,97.875,97.87,97.87,89200000.0
2007-04-12 08:38:00,97.87,97.87,97.845,97.855,240199993.0
2007-04-12 08:39:00,97.855,97.87,97.85,97.87,320700002.0
2007-04-12 08:40:00,97.865,97.865,97.85,97.85,278800001.0
2007-04-12 08:41:00,97.85,97.87,97.845,97.855,325800003.0
2007-04-12 08:42:00,97.855,97.855,97.84,97.84,119099999.0
2007-04-12 08:43:00,97.835,97.84,97.825,97.83,90199999.0
2007-04-12 08:44:00,97.83,97.84,97.825,97.825,128600001.0
2007-04-12 08:45:00,97.83,97.83,97.8,97.8,178600002.0
2007-04-12 08:46:00,97.8,97.81,97.8,97.81,92700000.0
2007-04-12 08:47:00,97.81,97.825,97.795,97.825,351699992.0
2007-04-12 08:48:00,97.83,97.845,97.825,97.83,327599993.0
2007-04-12 08:49:00,97.83,97.85,97.825,97.83,378300001.0
2007-04-12 08:50:00,97.83,97.835,97.815,97.83,389700001.0
2007-04-12 08:51:00,97.825,97.85,97.815,97.85,530699995.0
2007-04-12 08:52:00,97.85,97.855,97.835,97.835,364400001.0
2007-04-12 08:53:00,97.835,97.85,97.825,97.85,662099998.0
2007-04-12 08:54:00,97.85,97.855,97.835,97.845,248899992.0
2007-04-12 08:55:00,97.85,97.85,97.84,97.84,61800000.0
2007-04-12 08:56:00,97.845,97.845,97.82,97.82,161000000.0
2007-04-12 08:57:00,97.82,97.825,97.805,97.815,533399992.0
2007-04-12 08:58:00,97.82,97.83,97.815,97.82,464099999.0
2007-04-12 08:59:00,97.815,97.82,97.8,97.82,402099997.0
2007-04-12 09:00:00,97.82,97.82,97.81,97.81,192199997.0
2007-04-12 09:01:00,97.81,97.815,97.81,97.81,64000000.0
2007-04-12 09:02:00,97.805,97.825,97.8,97.825,94100000.0
2007-04-12 09:03:00,97.825,97.86,97.82,97.845,270000001.0
2007-04-12 09:04:00,97.86,97.865,97.85,97.865,188699997.0
2007-04-12 09:05:00,97.86,97.89,97.86,97.88,312999999.0
2007-04-12 09:06:00,97.88,97.88,97.86,97.87,646699998.0
2007-04-12 09:07:00,97.87,97.88,97.865,97.875,103599999.0
2007-04-12 09:08:00,97.87,97.875,97.865,97.87,507600003.0
2007-04-12 09:09:00,97.87,97.875,97.865,97.87,139899997.0
2007-04-12 09:10:00,97.865,97.865,97.855,97.855,164299997.0
2007-04-12 09:11:00,97.855,97.86,97.83,97.83,696500002.0
2007-04-12 09:12:00,97.83,97.86,97.825,97.85,353699997.0
2007-04-12 09:13:00,97.85,97.85,97.835,97.85,245199992.0
2007-04-12 09:14:00,97.845,97.855,97.835,97.85,499899995.0
2007-04-12 09:15:00,97.85,97.865,97.85,97.865,129100000.0
2007-04-12 09:16:00,97.865,97.875,97.845,97.85,797000002.0
2007-04-12 09:17:00,97.85,97.88,97.85,97.87,399899998.0
2007-04-12 09:18:00,97.86,97.875,97.86,97.875,338599994.0
2007-04-12 09:19:00,97.875,97.88,97.87,97.875,310499990.0
2007-04-12 09:20:00,97.87,97.87,97.845,97.845,215299998.0
2007-04-12 09:21:00,97.845,97.85,97.835,97.84,485599998.0
2007-04-12 09:22:00,97.84,97.84,97.82,97.825,391299997.0
2007-04-12 09:23:00,97.825,97.835,97.82,97.835,155699997.0
2007-04-12 09:24:00,97.83,97.84,97.825,97.825,486399991.0
2007-04-12 09:25:00,97.825,97.835,97.825,97.835,103300001.0
2007-04-12 09:26:00,97.83,97.84,97.83,97.84,132999997.0
2007-04-12 09:27:00,97.84,97.855,97.84,97.855,244499995.0
2007-04-12 09:28:00,97.855,97.86,97.845,97.845,239199997.0
2007-04-12 09:29:00,97.845,97.865,97.84,97.85,231599999.0
2007-04-12 09:30:00,97.845,97.86,97.845,97.855,133800000.0
2007-04-12 09:31:00,97.845,97.86,97.845,97.845,127100001.0
2007-04-12 09:32:00,97.85,97.85,97.83,97.84,188400002.0
2007-04-12 09:33:00,97.845,97.85,97.845,97.85,116699998.0
2007-04-12 09:34:00,97.85,97.85,97.83,97.83,97300000.0
2007-04-12 09:35:00,97.825,97.84,97.825,97.84,360999997.0
2007-04-12 09:36:00,97.835,97.84,97.825,97.835,338300000.0
2007-04-12 09:37:00,97.835,97.84,97.83,97.83,278999999.0
2007-04-12 09:38:00,97.84,97.84,97.815,97.835,707099994.0
2007-04-12 09:39:00,97.835,97.835,97.815,97.825,261499997.0
2007-04-12 09:40:00,97.825,97.83,97.805,97.805,581700006.0
2007-04-12 09:41:00,97.815,97.825,97.805,97.815,201299996.0
2007-04-12 09:42:00,97.82,97.84,97.82,97.83,220699996.0
2007-04-12 09:43:00,97.825,97.83,97.815,97.825,132600000.0
2007-04-12 09:44:00,97.835,97.85,97.83,97.835,783199992.0
2007-04-12 09:45:00,97.845,97.85,97.82,97.83,408199992.0
2007-04-12 09:46:00,97.83,97.84,97.82,97.84,254799998.0
2007-04-12 09:47:00,97.84,97.845,97.815,97.82,428799991.0
2007-04-12 09:48:00,97.82,97.83,97.815,97.815,100399999.0
2007-04-12 09:49:00,97.815,97.82,97.805,97.81,283300001.0
2007-04-12 09:50:00,97.81,97.82,97.79,97.79,413299993.0
2007-04-12 09:51:00,97.8,97.8,97.79,97.8,451799995.0
2007-04-12 09:52:00,97.8,97.81,97.795,97.805,71700000.0
2007-04-12 09:53:00,97.805,97.84,97.805,97.83,289299999.0
2007-04-12 09:54:00,97.83,97.86,97.825,97.845,149399997.0
2007-04-12 09:55:00,97.845,97.86,97.845,97.85,116700000.0
2007-04-12 09:56:00,97.85,97.85,97.825,97.825,185300000.0
2007-04-12 09:57:00,97.83,97.835,97.81,97.825,371500001.0
2007-04-12 09:58:00,97.83,97.845,97.825,97.83,611199994.0
2007-04-12 09:59:00,97.835,97.855,97.835,97.855,366499995.0
2007-04-12 10:00:00,97.86,97.86,97.835,97.85,463600003.0
2007-04-12 10:01:00,97.85,97.85,97.815,97.835,468699997.0
2007-04-12 10:02:00,97.835,97.835,97.82,97.83,215099997.0
2007-04-12 10:03:00,97.83,97.835,97.83,97.83,190399998.0
2007-04-12 10:04:00,97.83,97.84,97.815,97.83,331999988.0
2007-04-12 10:05:00,97.83,97.84,97.815,97.84,391499991.0
2007-04-12 10:06:00,97.835,97.85,97.83,97.845,427499996.0
2007-04-12 10:07:00,97.85,97.86,97.84,97.86,168999998.0
2007-04-12 10:08:00,97.86,97.865,97.84,97.86,251899995.0
2007-04-12 10:09:00,97.86,97.88,97.855,97.88,67100000.0
2007-04-12 10:10:00,97.88,97.88,97.865,97.88,139499999.0
2007-04-12 10:11:00,97.875,97.88,97.87,97.87,36000000.0
2007-04-12 10:12:00,97.875,97.89,97.87,97.89,210899998.0
2007-04-12 10:13:00,97.885,97.89,97.88,97.89,485799990.0
2007-04-12 10:14:00,97.89,97.905,97.855,97.86,472099995.0
2007-04-12 10:15:00,97.865,97.89,97.86,97.89,237599999.0
2007-04-12 10:16:00,97.89,97.895,97.87,97.88,388899998.0
2007-04-12 10:17:00,97.89,97.89,97.865,97.88,99499998.0
2007-04-12 10:18:00,97.88,97.895,97.875,97.88,263499995.0
2007-04-12 10:19:00,97.89,97.89,97.875,97.875,344299990.0
2007-04-12 10:20:00,97.875,97.885,97.875,97.88,261300000.0
2007-04-12 10:21:00,97.885,97.915,97.885,97.9,610199997.0
2007-04-12 10:22:00,97.89,97.89,97.875,97.88,69599999.0
2007-04-12 10:23:00,97.88,97.885,97.87,97.87,274900003.0
2007-04-12 10:24:00,97.875,97.875,97.865,97.87,49300001.0
2007-04-12 10:25:00,97.87,97.87,97.86,97.87,207699999.0
2007-04-12 10:26:00,97.865,97.88,97.865,97.875,200000003.0
2007-04-12 10:27:00,97.885,97.9,97.875,97.88,475600000.0
2007-04-12 10:28:00,97.875,97.875,97.86,97.86,348799999.0
2007-04-12 10:29:00,97.86,97.86,97.845,97.86,50000000.0
2007-04-12 10:30:00,97.86,97.885,97.84,97.875,330199997.0
2007-04-12 10:31:00,97.88,97.89,97.88,97.885,298099998.0
2007-04-12 10:32:00,97.885,97.89,97.875,97.875,453799990.0
2007-04-12 10:33:00,97.875,97.88,97.87,97.875,250299997.0
2007-04-12 10:34:00,97.875,97.88,97.87,97.88,390499996.0
2007-04-12 10:35:00,97.87,97.88,97.865,97.865,195899996.0
2007-04-12 10:36:00,97.875,97.88,97.865,97.875,352500004.0
2007-04-12 10:37:00,97.87,97.88,97.87,97.88,56599999.0
2007-04-12 10:38:00,97.88,97.88,97.88,97.88,55099999.0
2007-04-12 10:39:00,97.88,97.89,97.87,97.89,342600003.0
2007-04-12 10:40:00,97.885,97.91,97.885,97.9,81600000.0
2007-04-12 10:41:00,97.89,97.9,97.89,97.89,107200002.0
2007-04-12 10:42:00,97.9,97.905,97.9,97.905,17400000.0
2007-04-12 10:43:00,97.895,97.91,97.885,97.885,341400000.0
2007-04-12 10:44:00,97.885,97.895,97.885,97.89,110900000.0
2007-04-12 10:45:00,97.88,97.89,97.875,97.875,148899995.0
2007-04-12 10:46:00,97.875,97.88,97.865,97.865,306499995.0
2007-04-12 10:47:00,97.87,97.88,97.865,97.875,303899998.0
2007-04-12 10:48:00,97.88,97.89,97.86,97.875,674499997.0
2007-04-12 10:49:00,97.87,97.885,97.84,97.84,568200000.0
2007-04-12 10:50:00,97.84,97.85,97.835,97.845,206899999.0
2007-04-12 10:51:00,97.85,97.86,97.84,97.85,128699998.0
2007-04-12 10:52:00,97.845,97.86,97.83,97.84,327399996.0
2007-04-12 10:53:00,97.84,97.85,97.83,97.85,219200000.0
2007-04-12 10:54:00,97.85,97.85,97.825,97.84,459899993.0
2007-04-12 10:55:00,97.84,97.85,97.825,97.825,103699997.0
2007-04-12 10:56:00,97.825,97.83,97.815,97.83,173699997.0
2007-04-12 10:57:00,97.83,97.84,97.825,97.835,354200004.0
2007-04-12 10:58:00,97.84,97.85,97.805,97.82,387099998.0
2007-04-12 10:59:00,97.82,97.82,97.8,97.81,581499999.0
2007-04-12 11:00:00,97.81,97.81,97.8,97.8,38400000.0
2007-04-12 11:01:00,97.79,97.81,97.785,97.795,326100003.0
2007-04-12 11:02:00,97.805,97.83,97.8,97.825,213499999.0
2007-04-12 11:03:00,97.825,97.83,97.81,97.81,86999998.0
2007-04-12 11:04:00,97.81,97.82,97.805,97.815,112999998.0
2007-04-12 11:05:00,97.82,97.83,97.815,97.825,81399998.0
2007-04-12 11:06:00,97.835,97.85,97.825,97.83,583399994.0
2007-04-12 11:07:00,97.825,97.83,97.815,97.82,215099997.0
2007-04-12 11:08:00,97.83,97.84,97.815,97.835,581599989.0
2007-04-12 11:09:00,97.825,97.84,97.825,97.835,269200004.0
2007-04-12 11:10:00,97.835,97.84,97.82,97.84,367099999.0
2007-04-12 11:11:00,97.83,97.84,97.825,97.84,421099991.0
2007-04-12 11:12:00,97.84,97.87,97.835,97.87,185899996.0
2007-04-12 11:13:00,97.86,97.87,97.85,97.87,391099999.0
2007-04-12 11:14:00,97.87,97.87,97.855,97.87,268899996.0
2007-04-12 11:15:00,97.87,97.87,97.855,97.86,114300000.0
2007-04-12 11:16:00,97.86,97.88,97.855,97.875,127799998.0
2007-04-12 11:17:00,97.875,97.88,97.865,97.87,28600000.0
2007-04-12 11:18:00,97.87,97.87,97.855,97.86,28699999.0
2007-04-12 11:19:00,97.86,97.86,97.84,97.85,77400002.0
2007-04-12 11:20:00,97.85,97.86,97.84,97.85,105400000.0
2007-04-12 11:21:00,97.85,97.85,97.85,97.85,6400000.0
2007-04-12 11:22:00,97.85,97.86,97.845,97.855,648799995.0
2007-04-12 11:23:00,97.845,97.865,97.845,97.855,666299998.0
2007-04-12 11:24:00,97.86,97.86,97.835,97.84,113099997.0
2007-04-12 11:25:00,97.83,97.84,97.83,97.83,68699999.0
2007-04-12 11:26:00,97.84,97.84,97.825,97.84,368400003.0
2007-04-12 11:27:00,97.83,97.84,97.83,97.83,20800000.0
2007-04-12 11:28:00,97.83,97.83,97.815,97.815,31200000.0
2007-04-12 11:29:00,97.815,97.825,97.81,97.81,143499998.0
2007-04-12 11:30:00,97.81,97.81,97.805,97.81,126600000.0
2007-04-12 11:31:00,97.81,97.82,97.805,97.805,264299992.0
2007-04-12 11:32:00,97.805,97.81,97.8,97.81,138599998.0
2007-04-12 11:33:00,97.81,97.83,97.81,97.83,25600000.0
2007-04-12 11:34:00,97.83,97.83,97.815,97.825,46400000.0
2007-04-12 11:35:00,97.83,97.85,97.825,97.85,282899999.0
2007-04-12 11:36:00,97.84,97.85,97.835,97.845,264399999.0
2007-04-12 11:37:00,97.85,97.85,97.825,97.84,213299993.0
2007-04-12 11:38:00,97.84,97.845,97.835,97.845,81299998.0
2007-04-12 11:39:00,97.84,97.85,97.835,97.845,61299997.0
2007-04-12 11:40:00,97.85,97.85,97.83,97.83,150300001.0
2007-04-12 11:41:00,97.83,97.83,97.815,97.83,180899998.0
2007-04-12 11:42:00,97.825,97.83,97.81,97.81,101299999.0
2007-04-12 11:43:00,97.805,97.81,97.78,97.785,266999995.0
2007-04-12 11:44:00,97.79,97.815,97.79,97.81,333299992.0
2007-04-12 11:45:00,97.81,97.82,97.805,97.81,296200000.0
2007-04-12 11:46:00,97.81,97.81,97.8,97.81,71700000.0
2007-04-12 11:47:00,97.81,97.82,97.8,97.82,103599997.0
2007-04-12 11:48:00,97.815,97.82,97.8,97.81,162800000.0
2007-04-12 11:49:00,97.805,97.82,97.805,97.81,41600000.0
2007-04-12 11:50:00,97.81,97.82,97.81,97.82,80100000.0
2007-04-12 11:51:00,97.82,97.83,97.82,97.82,142599996.0
2007-04-12 11:52:00,97.82,97.82,97.8,97.8,128400000.0
2007-04-12 11:53:00,97.795,97.81,97.785,97.8,81299999.0
2007-04-12 11:54:00,97.795,97.81,97.785,97.8,269000000.0
2007-04-12 11:55:00,97.8,97.82,97.8,97.815,186800000.0
2007-04-12 11:56:00,97.82,97.825,97.81,97.82,190899998.0
2007-04-12 11:57:00,97.82,97.83,97.805,97.82,278900001.0
2007-04-12 11:58:00,97.825,97.84,97.82,97.835,95900000.0
2007-04-12 11:59:00,97.835,97.835,97.825,97.835,179400001.0
2007-04-12 12:00:00,97.83,97.83,97.83,97.83,10400000.0
2007-04-12 12:01:00,97.83,97.835,97.82,97.83,144799999.0
2007-04-12 12:02:00,97.83,97.83,97.815,97.83,42000000.0
2007-04-12 12:03:00,97.83,97.83,97.82,97.82,3200000.0
2007-04-12 12:04:00,97.825,97.825,97.82,97.82,74000000.0
2007-04-12 12:05:00,97.82,97.82,97.805,97.81,55800001.0
2007-04-12 12:06:00,97.805,97.815,97.805,97.81,54800000.0
2007-04-12 12:07:00,97.81,97.81,97.795,97.81,54300000.0
2007-04-12 12:08:00,97.81,97.81,97.795,97.8,24700000.0
2007-04-12 12:09:00,97.8,97.82,97.795,97.795,63399998.0
2007-04-12 12:10:00,97.8,97.82,97.8,97.81,74200002.0
2007-04-12 12:11:00,97.815,97.84,97.815,97.83,39099999.0
2007-04-12 12:12:00,97.83,97.83,97.83,97.83,16800000.0
2007-04-12 12:13:00,97.83,97.83,97.815,97.815,40800000.0
2007-04-12 12:14:00,97.815,97.83,97.815,97.83,9600000.0
2007-04-12 12:15:00,97.82,97.83,97.81,97.825,30400000.0
2007-04-12 12:16:00,97.82,97.83,97.815,97.83,12000000.0
2007-04-12 12:17:00,97.83,97.84,97.83,97.84,7200000.0
2007-04-12 12:18:00,97.84,97.85,97.82,97.84,73599997.0
2007-04-12 12:19:00,97.84,97.84,97.83,97.83,8800000.0
2007-04-12 12:20:00,97.83,97.84,97.83,97.83,37599999.0
2007-04-12 12:21:00,97.84,97.84,97.84,97.84,800000.0
2007-04-12 12:22:00,97.84,97.85,97.835,97.85,111300002.0
2007-04-12 12:23:00,97.85,97.85,97.84,97.84,4800000.0
2007-04-12 12:24:00,97.84,97.84,97.84,97.84,13600000.0
2007-04-12 12:25:00,97.84,97.84,97.84,97.84,18400000.0
2007-04-12 12:26:00,97.85,97.85,97.835,97.84,32800000.0
2007-04-12 12:27:00,97.84,97.84,97.83,97.83,66399998.0
2007-04-12 12:28:00,97.83,97.835,97.825,97.83,124299996.0
2007-04-12 12:29:00,97.83,97.84,97.825,97.83,137400002.0
2007-04-12 12:30:00,97.83,97.84,97.83,97.83,57599999.0
2007-04-12 12:31:00,97.83,97.84,97.82,97.825,102200001.0
2007-04-12 12:32:00,97.825,97.84,97.825,97.83,20800000.0
2007-04-12 12:33:00,97.83,97.83,97.82,97.825,26400000.0
2007-04-12 12:34:00,97.825,97.83,97.815,97.83,20000000.0
2007-04-12 12:35:00,97.83,97.83,97.83,97.83,52799998.0
2007-04-12 12:36:00,97.83,97.83,97.83,97.83,48000000.0
2007-04-12 12:37:00,97.83,97.83,97.83,97.83,116799998.0
2007-04-12 12:38:00,97.83,97.83,97.825,97.825,114400000.0
2007-04-12 12:39:00,97.825,97.84,97.825,97.83,130300002.0
2007-04-12 12:40:00,97.83,97.84,97.83,97.83,21600000.0
2007-04-12 12:41:00,97.84,97.84,97.83,97.84,187499995.0
2007-04-12 12:42:00,97.83,97.84,97.825,97.825,104799995.0
2007-04-12 12:43:00,97.83,97.83,97.83,97.83,12800000.0
2007-04-12 12:44:00,97.83,97.84,97.83,97.84,12800000.0
2007-04-12 12:45:00,97.84,97.85,97.835,97.84,47200001.0
2007-04-12 12:46:00,97.83,97.84,97.825,97.83,113500000.0
2007-04-12 12:47:00,97.83,97.84,97.83,97.84,51200001.0
2007-04-12 12:48:00,97.84,97.845,97.835,97.835,34400000.0
2007-04-12 12:49:00,97.835,97.85,97.835,97.84,37600000.0
2007-04-12 12:50:00,97.84,97.86,97.835,97.855,99900000.0
2007-04-12 12:51:00,97.87,97.88,97.855,97.88,67200000.0
2007-04-12 12:52:00,97.88,97.89,97.87,97.875,28000000.0
2007-04-12 12:53:00,97.88,97.89,97.87,97.88,35200000.0
2007-04-12 12:54:00,97.88,97.89,97.87,97.89,28800000.0
2007-04-12 12:55:00,97.88,97.9,97.88,97.89,30400000.0
2007-04-12 12:56:00,97.89,97.9,97.89,97.89,99200001.0
2007-04-12 12:57:00,97.895,97.9,97.885,97.89,84500000.0
2007-04-12 12:58:00,97.89,97.9,97.89,97.89,15200000.0
2007-04-12 12:59:00,97.89,97.9,97.88,97.885,140000000.0
2007-04-12 13:00:00,97.885,97.89,97.885,97.885,7200000.0
2007-04-12 13:01:00,97.895,97.9,97.87,97.88,72000001.0
2007-04-12 13:02:00,97.89,97.9,97.88,97.89,21600000.0
2007-04-12 13:03:00,97.89,97.9,97.89,97.895,120800003.0
2007-04-12 13:04:00,97.89,97.89,97.89,97.89,53599999.0
2007-04-12 13:05:00,97.9,97.9,97.895,97.9,10400000.0
2007-04-12 13:06:00,97.9,97.9,97.89,97.9,144700003.0
2007-04-12 13:07:00,97.89,97.9,97.89,97.9,88000002.0
2007-04-12 13:08:00,97.89,97.9,97.89,97.89,12000000.0
2007-04-12 13:09:00,97.89,97.9,97.89,97.9,145500000.0
2007-04-12 13:10:00,97.9,97.9,97.89,97.895,14400000.0
2007-04-12 13:11:00,97.88,97.9,97.88,97.9,25100000.0
2007-04-12 13:12:00,97.9,97.91,97.9,97.905,119300003.0
2007-04-12 13:13:00,97.91,97.915,97.905,97.91,116300002.0
2007-04-12 13:14:00,97.91,97.91,97.91,97.91,11700000.0
2007-04-12 13:15:00,97.91,97.91,97.89,97.9,120800002.0
2007-04-12 13:16:00,97.91,97.91,97.9,97.91,79200001.0
2007-04-12 13:17:00,97.9,97.91,97.895,97.9,115100002.0
2007-04-12 13:18:00,97.905,97.91,97.895,97.91,31500000.0
2007-04-12 13:19:00,97.9,97.91,97.895,97.9,77900001.0
2007-04-12 13:20:00,97.9,97.91,97.9,97.905,24000000.0
2007-04-12 13:21:00,97.91,97.91,97.9,97.91,63200000.0
2007-04-12 13:22:00,97.864,97.883,97.864,97.874,113600000.0
2007-04-12 13:23:00,97.9,97.91,97.9,97.91,27200001.0
2007-04-12 13:24:00,97.91,97.91,97.905,97.91,13600000.0
2007-04-12 13:25:00,97.91,97.915,97.9,97.91,119000000.0
2007-04-12 13:26:00,97.92,97.92,97.91,97.91,111200001.0
2007-04-12 13:27:00,97.915,97.915,97.9,97.905,152100003.0
2007-04-12 13:28:00,97.905,97.91,97.9,97.91,147499998.0
2007-04-12 13:29:00,97.91,97.92,97.91,97.92,126400001.0
2007-04-12 13:30:00,97.905,97.93,97.905,97.93,65600000.0
2007-04-12 13:31:00,97.93,97.935,97.92,97.93,144799995.0
2007-04-12 13:32:00,97.93,97.93,97.915,97.92,209900001.0
2007-04-12 13:33:00,97.92,97.93,97.915,97.925,507300001.0
2007-04-12 13:34:00,97.925,97.935,97.92,97.93,312299996.0
2007-04-12 13:35:00,97.93,97.935,97.92,97.925,413599994.0
2007-04-12 13:36:00,97.925,97.955,97.92,97.945,338200000.0
2007-04-12 13:37:00,97.955,97.965,97.945,97.955,708799995.0
2007-04-12 13:38:00,97.95,97.955,97.94,97.95,468099999.0
2007-04-12 13:39:00,97.95,97.95,97.94,97.945,191899996.0
2007-04-12 13:40:00,97.95,97.975,97.95,97.95,418199994.0
2007-04-12 13:41:00,97.95,97.955,97.935,97.94,294100003.0
2007-04-12 13:42:00,97.935,97.945,97.93,97.945,225100009.0
2007-04-12 13:43:00,97.94,97.98,97.93,97.95,345399997.0
2007-04-12 13:44:00,97.95,97.96,97.905,97.925,265600002.0
2007-04-12 13:45:00,97.93,97.94,97.91,97.92,170800001.0
2007-04-12 13:46:00,97.92,97.93,97.885,97.89,435699997.0
2007-04-12 13:47:00,97.885,97.89,97.875,97.88,261699999.0
2007-04-12 13:48:00,97.875,97.89,97.875,97.885,221500000.0
2007-04-12 13:49:00,97.885,97.93,97.875,97.93,174199998.0
2007-04-12 13:50:00,97.9,97.92,97.9,97.915,428099991.0
2007-04-12 13:51:00,97.92,97.93,97.915,97.925,299799999.0
2007-04-12 13:52:00,97.93,97.94,97.925,97.94,103700002.0
2007-04-12 13:53:00,97.935,97.94,97.91,97.91,389500000.0
2007-04-12 13:54:00,97.91,97.915,97.895,97.91,88699999.0
2007-04-12 13:55:00,97.91,97.91,97.85,97.85,341900001.0
2007-04-12 13:56:00,97.86,97.9,97.845,97.895,329400000.0
2007-04-12 13:57:00,97.895,97.91,97.865,97.87,358700000.0
2007-04-12 13:58:00,97.87,97.88,97.865,97.875,248600000.0
2007-04-12 13:59:00,97.88,97.88,97.86,97.875,100000001.0
2007-04-12 14:00:00,97.88,97.89,97.87,97.87,85499997.0
2007-04-12 14:01:00,97.875,97.9,97.875,97.9,68700000.0
2007-04-12 14:02:00,97.9,97.9,97.89,97.9,157600002.0
2007-04-12 14:03:00,97.9,97.91,97.885,97.895,177300003.0
2007-04-12 14:04:00,97.9,97.9,97.885,97.9,127500003.0
2007-04-12 14:05:00,97.9,97.9,97.88,97.88,171699996.0
2007-04-12 14:06:00,97.88,97.88,97.87,97.88,227400000.0
2007-04-12 14:07:00,97.88,97.88,97.88,97.88,22400000.0
2007-04-12 14:08:00,97.88,97.88,97.86,97.875,177800001.0
2007-04-12 14:09:00,97.865,97.875,97.865,97.875,94700000.0
2007-04-12 14:10:00,97.87,97.89,97.87,97.88,66299998.0
2007-04-12 14:11:00,97.885,97.89,97.88,97.89,39999999.0
2007-04-12 14:12:00,97.89,97.89,97.89,97.89,2400000.0
2007-04-12 14:13:00,97.9,97.9,97.885,97.89,38800001.0
2007-04-12 14:14:00,97.89,97.89,97.88,97.89,24000000.0
2007-04-12 14:15:00,97.89,97.9,97.89,97.9,268800001.0
2007-04-12 14:16:00,97.89,97.91,97.885,97.9,50400000.0
2007-04-12 14:17:00,97.9,97.9,97.885,97.885,152400000.0
2007-04-12 14:18:00,97.89,97.91,97.885,97.885,133100001.0
2007-04-12 14:19:00,97.895,97.9,97.885,97.885,153300005.0
2007-04-12 14:20:00,97.89,97.915,97.89,97.91,113900000.0
2007-04-12 14:21:00,97.91,97.915,97.9,97.91,544600003.0
2007-04-12 14:22:00,97.91,97.925,97.895,97.915,518800002.0
2007-04-12 14:23:00,97.925,97.925,97.91,97.915,296000004.0
2007-04-12 14:24:00,97.915,97.92,97.91,97.915,291299997.0
2007-04-12 14:25:00,97.915,97.915,97.91,97.91,166100000.0
2007-04-12 14:26:00,97.905,97.92,97.9,97.9,82200000.0
2007-04-12 14:27:00,97.9,97.915,97.9,97.91,160200001.0
2007-04-12 14:28:00,97.905,97.915,97.89,97.91,197799998.0
2007-04-12 14:29:00,97.9,97.91,97.855,97.875,334400000.0
2007-04-12 14:30:00,97.89,97.905,97.835,97.86,642799999.0
2007-04-12 14:31:00,97.86,97.885,97.85,97.88,552100000.0
2007-04-12 14:32:00,97.89,97.89,97.875,97.875,253299997.0
2007-04-12 14:33:00,97.88,97.89,97.875,97.88,474999990.0
2007-04-12 14:34:00,97.88,97.88,97.84,97.86,584999999.0
2007-04-12 14:35:00,97.86,97.895,97.855,97.865,901999992.0
2007-04-12 14:36:00,97.87,97.9,97.85,97.86,638599995.0
2007-04-12 14:37:00,97.86,97.86,97.83,97.85,917199983.0
2007-04-12 14:38:00,97.85,97.865,97.83,97.85,1015499996.0
2007-04-12 14:39:00,97.85,97.865,97.83,97.835,809599980.0
2007-04-12 14:40:00,97.84,97.855,97.84,97.85,561499990.0
2007-04-12 14:41:00,97.85,97.865,97.84,97.865,681099988.0
2007-04-12 14:42:00,97.865,97.865,97.84,97.85,592299995.0
2007-04-12 14:43:00,97.85,97.875,97.845,97.875,598099985.0
2007-04-12 14:44:00,97.875,97.88,97.855,97.87,848699981.0
2007-04-12 14:45:00,97.87,97.885,97.85,97.855,742299992.0
2007-04-12 14:46:00,97.855,97.875,97.845,97.87,823999988.0
2007-04-12 14:47:00,97.875,97.88,97.85,97.85,704600002.0
2007-04-12 14:48:00,97.85,97.86,97.84,97.84,537399996.0
2007-04-12 14:49:00,97.845,97.85,97.82,97.82,1011299997.0
2007-04-12 14:50:00,97.805,97.82,97.79,97.805,1296499990.0
2007-04-12 14:51:00,97.805,97.835,97.8,97.83,1359299982.0
2007-04-12 14:52:00,97.83,97.835,97.81,97.82,709799998.0
2007-04-12 14:53:00,97.82,97.835,97.81,97.83,406999997.0
2007-04-12 14:54:00,97.82,97.84,97.82,97.84,223999999.0
2007-04-12 14:55:00,97.84,97.86,97.84,97.85,386599999.0
2007-04-12 14:56:00,97.85,97.865,97.84,97.86,374999999.0
2007-04-12 14:57:00,97.865,97.87,97.85,97.86,375799996.0
2007-04-12 14:58:00,97.86,97.86,97.835,97.845,816299983.0
2007-04-12 14:59:00,97.85,97.85,97.795,97.81,1062899983.0
2007-04-12 15:00:00,97.81,97.81,97.76,97.77,1132699996.0
2007-04-12 15:01:00,97.77,97.815,97.765,97.785,781599994.0
2007-04-12 15:02:00,97.785,97.79,97.765,97.78,663900003.0
2007-04-12 15:03:00,97.765,97.78,97.745,97.745,1031299994.0
2007-04-12 15:04:00,97.745,97.745,97.7,97.71,1062400004.0
2007-04-12 15:05:00,97.71,97.72,97.69,97.71,685500002.0
2007-04-12 15:06:00,97.715,97.755,97.705,97.725,792499996.0
2007-04-12 15:07:00,97.73,97.73,97.69,97.705,514200010.0
2007-04-12 15:08:00,97.7,97.73,97.695,97.73,281900003.0
2007-04-12 15:09:00,97.73,97.745,97.72,97.74,224200000.0
2007-04-12 15:10:00,97.74,97.74,97.725,97.725,385200006.0
2007-04-12 15:11:00,97.73,97.74,97.725,97.735,175900000.0
2007-04-12 15:12:00,97.74,97.75,97.72,97.75,140699996.0
2007-04-12 15:13:00,97.75,97.75,97.73,97.74,61400001.0
2007-04-12 15:14:00,97.74,97.74,97.715,97.735,276999997.0
2007-04-12 15:15:00,97.74,97.74,97.72,97.735,232499998.0
2007-04-12 15:16:00,97.735,97.74,97.72,97.73,395999997.0
2007-04-12 15:17:00,97.73,97.74,97.72,97.73,111100003.0
2007-04-12 15:18:00,97.73,97.735,97.72,97.72,178200000.0
2007-04-12 15:19:00,97.725,97.745,97.725,97.74,546599987.0
2007-04-12 15:20:00,97.74,97.765,97.74,97.755,96600002.0
2007-04-12 15:21:00,97.765,97.78,97.755,97.78,521899998.0
2007-04-12 15:22:00,97.78,97.78,97.755,97.765,280800001.0
2007-04-12 15:23:00,97.77,97.775,97.755,97.765,231699998.0
2007-04-12 15:24:00,97.77,97.77,97.77,97.77,4000000.0
2007-04-12 15:25:00,97.76,97.78,97.76,97.78,39100000.0
2007-04-12 15:26:00,97.77,97.78,97.77,97.78,106000000.0
2007-04-12 15:27:00,97.78,97.78,97.775,97.78,93299998.0
2007-04-12 15:28:00,97.785,97.785,97.77,97.78,248199998.0
2007-04-12 15:29:00,97.78,97.795,97.775,97.79,486900010.0
2007-04-12 15:30:00,97.79,97.815,97.78,97.815,503199999.0
2007-04-12 15:31:00,97.815,97.84,97.81,97.82,540000000.0
2007-04-12 15:32:00,97.82,97.82,97.8,97.81,363200000.0
2007-04-12 15:33:00,97.82,97.83,97.81,97.82,366000000.0
2007-04-12 15:34:00,97.835,97.85,97.82,97.84,437100000.0
2007-04-12 15:35:00,97.84,97.86,97.83,97.85,393300000.0
2007-04-12 15:36:00,97.855,97.86,97.84,97.86,373600000.0
2007-04-12 15:37:00,97.86,97.89,97.86,97.875,285600000.0
2007-04-12 15:38:00,97.87,97.88,97.85,97.855,329600000.0
2007-04-12 15:39:00,97.855,97.865,97.84,97.85,367200000.0
2007-04-12 15:40:00,97.85,97.85,97.82,97.83,386800000.0
2007-04-12 15:41:00,97.84,97.845,97.83,97.83,168800000.0
2007-04-12 15:42:00,97.835,97.85,97.83,97.845,240000000.0
2007-04-12 15:43:00,97.85,97.86,97.83,97.85,338500000.0
2007-04-12 15:44:00,97.85,97.85,97.82,97.83,171699999.0
2007-04-12 15:45:00,97.84,97.85,97.83,97.85,280000000.0
2007-04-12 15:46:00,97.85,97.86,97.82,97.84,721399999.0
2007-04-12 15:47:00,97.84,97.885,97.82,97.88,654400000.0
2007-04-12 15:48:00,97.87,97.92,97.86,97.91,868199998.0
2007-04-12 15:49:00,97.91,97.94,97.89,97.93,600199999.0
2007-04-12 15:50:00,97.925,97.95,97.9,97.91,696800000.0
2007-04-12 15:51:00,97.91,97.925,97.87,97.87,873399999.0
2007-04-12 15:52:00,97.88,97.89,97.83,97.83,816499997.0
2007-04-12 15:53:00,97.82,97.85,97.81,97.84,802499998.0
2007-04-12 15:54:00,97.84,97.86,97.83,97.85,599000000.0
2007-04-12 15:55:00,97.85,97.85,97.81,97.82,465400000.0
2007-04-12 15:56:00,97.82,97.83,97.81,97.83,340000000.0
2007-04-12 15:57:00,97.825,97.83,97.795,97.8,533499999.0
2007-04-12 15:58:00,97.8,97.83,97.8,97.82,511299999.0
2007-04-12 15:59:00,97.82,97.84,97.81,97.82,502400000.0
2007-04-12 16:00:00,97.82,97.85,97.82,97.84,595200000.0
2007-04-12 16:01:00,97.845,97.86,97.82,97.84,493700000.0
2007-04-12 16:02:00,97.83,97.85,97.81,97.815,789100000.0
2007-04-12 16:03:00,97.82,97.825,97.8,97.8,392600000.0
2007-04-12 16:04:00,97.8,97.825,97.77,97.805,676000000.0
2007-04-12 16:05:00,97.81,97.82,97.8,97.8,432800000.0
2007-04-12 16:06:00,97.805,97.81,97.77,97.785,397900000.0
2007-04-12 16:07:00,97.77,97.795,97.77,97.795,191100000.0
2007-04-12 16:08:00,97.79,97.83,97.79,97.825,661199999.0
2007-04-12 16:09:00,97.81,97.825,97.8,97.81,431500000.0
2007-04-12 16:10:00,97.81,97.81,97.79,97.795,261600000.0
2007-04-12 16:11:00,97.795,97.81,97.78,97.81,298100000.0
2007-04-12 16:12:00,97.805,97.82,97.8,97.82,442899999.0
2007-04-12 16:13:00,97.82,97.84,97.82,97.84,300000000.0
2007-04-12 16:14:00,97.83,97.835,97.82,97.83,395500000.0
2007-04-12 16:15:00,97.83,97.84,97.8,97.82,545200000.0
2007-04-12 16:16:00,97.81,97.83,97.81,97.82,362400000.0
2007-04-12 16:17:00,97.82,97.86,97.82,97.86,459200000.0
2007-04-12 16:18:00,97.86,97.88,97.835,97.835,760800000.0
2007-04-12 16:19:00,97.83,97.86,97.82,97.86,416800000.0
2007-04-12 16:20:00,97.86,97.92,97.86,97.91,648000000.0
2007-04-12 16:21:00,97.905,97.93,97.88,97.905,586000000.0
2007-04-12 16:22:00,97.89,97.91,97.84,97.87,883199999.0
2007-04-12 16:23:00,97.86,97.88,97.85,97.87,562400000.0
2007-04-12 16:24:00,97.87,97.9,97.87,97.88,624000000.0
2007-04-12 16:25:00,97.88,97.895,97.86,97.885,595099999.0
2007-04-12 16:26:00,97.89,97.89,97.84,97.88,561100000.0
2007-04-12 16:27:00,97.885,97.91,97.87,97.9,541100000.0
2007-04-12 16:28:00,97.9,97.9,97.875,97.89,594099999.0
2007-04-12 16:29:00,97.89,97.91,97.885,97.91,427200000.0
2007-04-12 16:30:00,97.91,97.91,97.86,97.875,397600000.0
2007-04-12 16:31:00,97.88,97.92,97.875,97.92,338800000.0
2007-04-12 16:32:00,97.915,97.955,97.9,97.95,558099999.0
2007-04-12 16:33:00,97.95,97.95,97.925,97.94,669600000.0
2007-04-12 16:34:00,97.94,97.95,97.91,97.93,543900000.0
2007-04-12 16:35:00,97.92,97.93,97.91,97.915,365600000.0
2007-04-12 16:36:00,97.92,97.935,97.905,97.925,246700000.0
2007-04-12 16:37:00,97.935,97.95,97.93,97.95,316900000.0
2007-04-12 16:38:00,97.95,97.97,97.94,97.96,432100000.0
2007-04-12 16:39:00,97.965,97.995,97.95,97.97,593599998.0
2007-04-12 16:40:00,97.98,97.985,97.945,97.96,708000000.0
2007-04-12 16:41:00,97.965,97.965,97.945,97.945,411200000.0
2007-04-12 16:42:00,97.945,97.95,97.92,97.935,792499996.0
2007-04-12 16:43:00,97.94,97.94,97.91,97.92,635800000.0
2007-04-12 16:44:00,97.91,97.93,97.91,97.925,419200000.0
2007-04-12 16:45:00,97.92,97.94,97.92,97.92,349500000.0
2007-04-12 16:46:00,97.93,97.93,97.9,97.905,430599999.0
2007-04-12 16:47:00,97.905,97.95,97.89,97.91,672599999.0
2007-04-12 16:48:00,97.915,97.935,97.9,97.91,385600000.0
2007-04-12 16:49:00,97.91,97.925,97.91,97.92,228000000.0
2007-04-12 16:50:00,97.92,97.95,97.91,97.93,455200000.0
2007-04-12 16:51:00,97.93,97.93,97.91,97.91,501399996.0
2007-04-12 16:52:00,97.93,97.93,97.91,97.91,666200000.0
2007-04-12 16:53:00,97.92,97.925,97.91,97.925,215600000.0
2007-04-12 16:54:00,97.91,97.93,97.9,97.91,362400000.0
2007-04-12 16:55:00,97.91,97.92,97.9,97.905,482500000.0
2007-04-12 16:56:00,97.905,97.93,97.905,97.92,234500000.0
2007-04-12 16:57:00,97.92,97.93,97.89,97.91,117100000.0
2007-04-12 16:58:00,97.91,97.93,97.89,97.91,89700000.0
2007-04-12 16:59:00,97.91,97.93,97.9,97.91,109200000.0
2007-04-12 17:00:00,97.9,97.915,97.88,97.91,284000000.0
2007-04-12 17:01:00,97.91,97.91,97.88,97.88,203200000.0
2007-04-12 17:02:00,97.89,97.92,97.89,97.915,320600000.0
2007-04-12 17:03:00,97.9,97.915,97.89,97.9,487300001.0
2007-04-12 17:04:00,97.91,97.91,97.895,97.9,540599999.0
2007-04-12 17:05:00,97.9,97.915,97.9,97.915,220000000.0
2007-04-12 17:06:00,97.92,97.93,97.9,97.91,171700000.0
2007-04-12 17:07:00,97.9,97.91,97.89,97.9,322400000.0
2007-04-12 17:08:00,97.9,97.91,97.89,97.91,622500000.0
2007-04-12 17:09:00,97.915,97.915,97.88,97.9,304299999.0
2007-04-12 17:10:00,97.9,97.9,97.88,97.89,435200000.0
2007-04-12 17:11:00,97.89,97.905,97.88,97.905,475100000.0
2007-04-12 17:12:00,97.9,97.915,97.9,97.905,414400000.0
2007-04-12 17:13:00,97.905,97.91,97.9,97.9,94400000.0
2007-04-12 17:14:00,97.905,97.91,97.89,97.9,407600000.0
2007-04-12 17:15:00,97.9,97.905,97.88,97.895,378299999.0
2007-04-12 17:16:00,97.895,97.9,97.89,97.9,477900000.0
2007-04-12 17:17:00,97.9,97.92,97.88,97.92,295300000.0
2007-04-12 17:18:00,97.92,97.93,97.91,97.92,444900000.0
2007-04-12 17:19:00,97.93,97.93,97.91,97.92,300800000.0
2007-04-12 17:20:00,97.92,97.93,97.91,97.91,277600000.0
2007-04-12 17:21:00,97.905,97.92,97.9,97.9,365900000.0
2007-04-12 17:22:00,97.89,97.91,97.86,97.88,431799999.0
2007-04-12 17:23:00,97.88,97.89,97.87,97.885,356000000.0
2007-04-12 17:24:00,97.89,97.89,97.875,97.875,373600000.0
2007-04-12 17:25:00,97.88,97.885,97.86,97.88,427800000.0
2007-04-12 17:26:00,97.88,97.88,97.87,97.87,255100000.0
2007-04-12 17:27:00,97.86,97.875,97.86,97.865,173799999.0
2007-04-12 17:28:00,97.86,97.875,97.86,97.86,403200000.0
2007-04-12 17:29:00,97.87,97.88,97.86,97.88,168800000.0
2007-04-12 17:30:00,97.89,97.895,97.87,97.89,538800000.0
2007-04-12 17:31:00,97.88,97.885,97.87,97.88,87400000.0
2007-04-12 17:32:00,97.88,97.88,97.87,97.87,97600000.0
2007-04-12 17:33:00,97.87,97.87,97.84,97.86,169100000.0
2007-04-12 17:34:00,97.86,97.86,97.84,97.855,59200000.0
2007-04-12 17:35:00,97.86,97.87,97.84,97.855,387199997.0
2007-04-12 17:36:00,97.855,97.87,97.84,97.86,481700000.0
2007-04-12 17:37:00,97.86,97.87,97.85,97.87,272000000.0
2007-04-12 17:38:00,97.87,97.89,97.86,97.87,189000000.0
2007-04-12 17:39:00,97.87,97.88,97.87,97.875,104000000.0
2007-04-12 17:40:00,97.87,97.88,97.86,97.86,166900000.0
2007-04-12 17:41:00,97.86,97.86,97.85,97.86,257600000.0
2007-04-12 17:42:00,97.86,97.875,97.85,97.87,276900000.0
2007-04-12 17:43:00,97.875,97.89,97.86,97.87,595200000.0
2007-04-12 17:44:00,97.88,97.88,97.87,97.875,329600000.0
2007-04-12 17:45:00,97.88,97.89,97.87,97.88,563800000.0
2007-04-12 17:46:00,97.88,97.885,97.86,97.87,310400000.0
2007-04-12 17:47:00,97.87,97.875,97.84,97.87,512800000.0
2007-04-12 17:48:00,97.87,97.87,97.85,97.85,448800000.0
2007-04-12 17:49:00,97.85,97.86,97.85,97.86,177200000.0
2007-04-12 17:50:00,97.86,97.87,97.85,97.87,297700000.0
2007-04-12 17:51:00,97.87,97.87,97.865,97.87,154400000.0
2007-04-12 17:52:00,97.86,97.875,97.86,97.875,235499998.0
2007-04-12 17:53:00,97.87,97.88,97.87,97.875,177600000.0
2007-04-12 17:54:00,97.87,97.87,97.87,97.87,69600000.0
2007-04-12 17:55:00,97.87,97.875,97.86,97.875,115499999.0
2007-04-12 17:56:00,97.87,97.87,97.87,97.87,49600000.0
2007-04-12 17:57:00,97.865,97.88,97.86,97.87,329200000.0
2007-04-12 17:58:00,97.875,97.875,97.85,97.85,405200000.0
2007-04-12 17:59:00,97.86,97.86,97.84,97.86,175400000.0
2007-04-12 18:00:00,97.865,97.875,97.83,97.83,427600000.0
2007-04-12 18:01:00,97.85,97.855,97.83,97.835,495200000.0
2007-04-12 18:02:00,97.84,97.885,97.835,97.88,559299999.0
2007-04-12 18:03:00,97.89,97.9,97.87,97.895,317800000.0
2007-04-12 18:04:00,97.89,97.9,97.89,97.89,199000000.0
2007-04-12 18:05:00,97.89,97.89,97.875,97.875,128000000.0
2007-04-12 18:06:00,97.885,97.885,97.88,97.885,88800000.0
2007-04-12 18:07:00,97.88,97.885,97.87,97.885,112000000.0
2007-04-12 18:08:00,97.88,97.885,97.87,97.88,81600000.0
2007-04-12 18:09:00,97.885,97.89,97.87,97.89,155299998.0
2007-04-12 18:10:00,97.885,97.895,97.885,97.89,175200000.0
2007-04-12 18:11:00,97.88,97.9,97.88,97.88,262400000.0
2007-04-12 18:12:00,97.9,97.9,97.88,97.895,285100000.0
2007-04-12 18:13:00,97.89,97.9,97.87,97.87,231200000.0
2007-04-12 18:14:00,97.87,97.875,97.865,97.87,316800000.0
2007-04-12 18:15:00,97.87,97.87,97.85,97.855,384800000.0
2007-04-12 18:16:00,97.855,97.865,97.82,97.84,491300000.0
2007-04-12 18:17:00,97.84,97.84,97.8,97.84,435000000.0
2007-04-12 18:18:00,97.81,97.84,97.81,97.82,384200000.0
2007-04-12 18:19:00,97.82,97.83,97.78,97.8,434100000.0
2007-04-12 18:20:00,97.81,97.81,97.8,97.81,241600000.0
2007-04-12 18:21:00,97.805,97.81,97.79,97.79,520500000.0
2007-04-12 18:22:00,97.795,97.795,97.78,97.795,314400000.0
2007-04-12 18:23:00,97.805,97.82,97.78,97.79,477500000.0
2007-04-12 18:24:00,97.79,97.81,97.78,97.805,500599999.0
2007-04-12 18:25:00,97.805,97.805,97.77,97.79,397200000.0
2007-04-12 18:26:00,97.79,97.795,97.75,97.77,384500000.0
2007-04-12 18:27:00,97.77,97.78,97.74,97.74,320800000.0
2007-04-12 18:28:00,97.76,97.79,97.74,97.79,609799999.0
2007-04-12 18:29:00,97.785,97.79,97.77,97.77,243200000.0
2007-04-12 18:30:00,97.77,97.775,97.74,97.76,524000000.0
2007-04-12 18:31:00,97.75,97.76,97.73,97.73,600000000.0
2007-04-12 18:32:00,97.73,97.76,97.73,97.73,544000000.0
2007-04-12 18:33:00,97.75,97.76,97.74,97.755,238400000.0
2007-04-12 18:34:00,97.755,97.765,97.74,97.765,81000000.0
2007-04-12 18:35:00,97.74,97.76,97.73,97.75,205600000.0
2007-04-12 18:36:00,97.75,97.75,97.745,97.745,236200000.0
2007-04-12 18:37:00,97.745,97.745,97.72,97.725,381299999.0
2007-04-12 18:38:00,97.725,97.73,97.71,97.72,554800000.0
2007-04-12 18:39:00,97.72,97.72,97.71,97.715,123200000.0
2007-04-12 18:40:00,97.72,97.72,97.7,97.715,282000000.0
2007-04-12 18:41:00,97.715,97.725,97.71,97.72,140400000.0
2007-04-12 18:42:00,97.725,97.73,97.71,97.73,218400000.0
2007-04-12 18:43:00,97.73,97.73,97.72,97.725,125600000.0
2007-04-12 18:44:00,97.725,97.745,97.72,97.735,142900000.0
2007-04-12 18:45:00,97.74,97.76,97.73,97.755,194000000.0
2007-04-12 18:46:00,97.74,97.76,97.74,97.755,196800000.0
2007-04-12 18:47:00,97.74,97.76,97.74,97.75,245900000.0
2007-04-12 18:48:00,97.74,97.76,97.74,97.75,157300000.0
2007-04-12 18:49:00,97.75,97.75,97.74,97.74,247200000.0
2007-04-12 18:50:00,97.745,97.745,97.745,97.745,72000000.0
2007-04-12 18:51:00,97.75,97.75,97.74,97.745,125600000.0
2007-04-12 18:52:00,97.745,97.75,97.73,97.735,217600000.0
2007-04-12 18:53:00,97.74,97.745,97.72,97.72,176900000.0
2007-04-12 18:54:00,97.72,97.74,97.7,97.71,456399999.0
2007-04-12 18:55:00,97.71,97.73,97.71,97.725,406400000.0
2007-04-12 18:56:00,97.72,97.735,97.71,97.72,376800000.0
2007-04-12 18:57:00,97.725,97.74,97.68,97.68,644800000.0
2007-04-12 18:58:00,97.68,97.705,97.675,97.7,624000000.0
2007-04-12 18:59:00,97.7,97.71,97.69,97.69,396800000.0
2007-04-12 19:00:00,97.69,97.73,97.69,97.73,374100000.0
2007-04-12 19:01:00,97.725,97.725,97.71,97.72,186899999.0
2007-04-12 19:02:00,97.715,97.73,97.71,97.725,251200000.0
2007-04-12 19:03:00,97.72,97.72,97.71,97.71,132000000.0
2007-04-12 19:04:00,97.72,97.725,97.72,97.725,136800000.0
2007-04-12 19:05:00,97.725,97.73,97.725,97.73,123200000.0
2007-04-12 19:06:00,97.73,97.73,97.73,97.73,13600000.0
2007-04-12 19:07:00,97.735,97.74,97.73,97.74,124000000.0
2007-04-12 19:08:00,97.74,97.745,97.73,97.735,236000000.0
2007-04-12 19:09:00,97.74,97.75,97.735,97.74,165600000.0
2007-04-12 19:10:00,97.735,97.745,97.735,97.74,120500000.0
2007-04-12 19:11:00,97.74,97.75,97.73,97.75,176600000.0
2007-04-12 19:12:00,97.75,97.75,97.74,97.74,87200000.0
2007-04-12 19:13:00,97.74,97.75,97.73,97.735,313600000.0
2007-04-12 19:14:00,97.745,97.76,97.73,97.75,330599999.0
2007-04-12 19:15:00,97.75,97.755,97.75,97.75,97600000.0
2007-04-12 19:16:00,97.76,97.76,97.74,97.75,172099999.0
2007-04-12 19:17:00,97.755,97.755,97.74,97.755,100000000.0
2007-04-12 19:18:00,97.76,97.765,97.755,97.76,185600000.0
2007-04-12 19:19:00,97.755,97.755,97.74,97.745,183500000.0
2007-04-12 19:20:00,97.75,97.78,97.74,97.775,174800000.0
2007-04-12 19:21:00,97.77,97.78,97.76,97.775,229600000.0
2007-04-12 19:22:00,97.775,97.81,97.77,97.79,415700000.0
2007-04-12 19:23:00,97.79,97.79,97.775,97.78,127300000.0
2007-04-12 19:24:00,97.79,97.79,97.79,97.79,12000000.0
2007-04-12 19:25:00,97.785,97.8,97.78,97.8,184000000.0
2007-04-12 19:26:00,97.795,97.8,97.79,97.795,74400000.0
2007-04-12 19:27:00,97.79,97.795,97.79,97.795,91200000.0
2007-04-12 19:28:00,97.8,97.8,97.79,97.8,145100000.0
2007-04-12 19:29:00,97.79,97.8,97.78,97.79,329600000.0
2007-04-12 19:30:00,97.79,97.79,97.76,97.77,300000000.0
2007-04-12 19:31:00,97.77,97.8,97.76,97.79,324000000.0
2007-04-12 19:32:00,97.78,97.81,97.78,97.8,295200000.0
2007-04-12 19:33:00,97.805,97.82,97.79,97.805,414100000.0
2007-04-12 19:34:00,97.8,97.81,97.79,97.8,113600000.0
2007-04-12 19:35:00,97.8,97.805,97.78,97.79,225700000.0
2007-04-12 19:36:00,97.795,97.795,97.785,97.79,223200000.0
2007-04-12 19:37:00,97.79,97.79,97.78,97.785,84800000.0
2007-04-12 19:38:00,97.79,97.795,97.79,97.79,80800000.0
2007-04-12 19:39:00,97.79,97.79,97.785,97.785,86400000.0
2007-04-12 19:40:00,97.785,97.8,97.78,97.79,155500000.0
2007-04-12 19:41:00,97.79,97.795,97.77,97.78,242000000.0
2007-04-12 19:42:00,97.77,97.79,97.75,97.78,310200000.0
2007-04-12 19:43:00,97.78,97.78,97.76,97.78,216800000.0
2007-04-12 19:44:00,97.78,97.79,97.76,97.77,449500000.0
2007-04-12 19:45:00,97.77,97.78,97.76,97.77,199800000.0
2007-04-12 19:46:00,97.77,97.795,97.77,97.78,192000000.0
2007-04-12 19:47:00,97.79,97.79,97.77,97.78,104000000.0
2007-04-12 19:48:00,97.77,97.78,97.77,97.775,80000000.0
2007-04-12 19:49:00,97.775,97.775,97.775,97.775,24000000.0
2007-04-12 19:50:00,97.775,97.785,97.77,97.785,395200000.0
2007-04-12 19:51:00,97.79,97.79,97.77,97.775,76000000.0
2007-04-12 19:52:00,97.76,97.78,97.76,97.78,111000000.0
2007-04-12 19:53:00,97.775,97.78,97.775,97.775,48000000.0
2007-04-12 19:54:00,97.775,97.785,97.775,97.785,122400000.0
2007-04-12 19:55:00,97.785,97.785,97.77,97.77,96699999.0
2007-04-12 19:56:00,97.78,97.78,97.74,97.745,175200000.0
2007-04-12 19:57:00,97.73,97.76,97.73,97.75,252800000.0
2007-04-12 19:58:00,97.75,97.78,97.74,97.775,229600000.0
2007-04-12 19:59:00,97.78,97.78,97.77,97.78,207200000.0
2007-04-12 20:00:00,97.78,97.785,97.77,97.785,120000000.0
2007-04-12 20:01:00,97.78,97.8,97.78,97.795,316800000.0
2007-04-12 20:02:00,97.78,97.79,97.78,97.79,43200000.0
2007-04-12 20:03:00,97.79,97.795,97.78,97.795,144700000.0
2007-04-12 20:04:00,97.79,97.81,97.78,97.79,262800000.0
2007-04-12 20:05:00,97.79,97.795,97.78,97.79,96800000.0
2007-04-12 20:06:00,97.78,97.8,97.78,97.8,133700000.0
2007-04-12 20:07:00,97.795,97.795,97.78,97.79,52000000.0
2007-04-12 20:08:00,97.78,97.79,97.78,97.79,21600000.0
2007-04-12 20:09:00,97.785,97.795,97.78,97.79,244800000.0
2007-04-12 20:10:00,97.79,97.79,97.76,97.76,191800000.0
2007-04-12 20:11:00,97.77,97.8,97.77,97.78,303100000.0
2007-04-12 20:12:00,97.78,97.78,97.75,97.75,88000000.0
2007-04-12 20:13:00,97.75,97.77,97.74,97.765,58200000.0
2007-04-12 20:14:00,97.76,97.78,97.76,97.78,183200000.0
2007-04-12 20:15:00,97.78,97.8,97.78,97.8,200000000.0
2007-04-12 20:16:00,97.8,97.8,97.79,97.8,115300000.0
2007-04-12 20:17:00,97.8,97.805,97.78,97.8,219200000.0
2007-04-12 20:18:00,97.795,97.815,97.795,97.815,304000000.0
2007-04-12 20:19:00,97.815,97.83,97.8,97.81,308400000.0
2007-04-12 20:20:00,97.81,97.84,97.81,97.84,175200000.0
2007-04-12 20:21:00,97.84,97.84,97.83,97.83,78400000.0
2007-04-12 20:22:00,97.83,97.85,97.82,97.85,345900000.0
2007-04-12 20:23:00,97.85,97.86,97.84,97.85,201100000.0
2007-04-12 20:24:00,97.85,97.86,97.83,97.855,305600000.0
2007-04-12 20:25:00,97.855,97.86,97.83,97.86,163200000.0
2007-04-12 20:26:00,97.86,97.86,97.85,97.86,220000000.0
2007-04-12 20:27:00,97.855,97.855,97.84,97.855,87200000.0
2007-04-12 20:28:00,97.86,97.865,97.86,97.86,152000000.0
2007-04-12 20:29:00,97.86,97.88,97.86,97.87,333900000.0
2007-04-12 20:30:00,97.86,97.88,97.86,97.875,205600000.0
2007-04-12 20:31:00,97.86,97.875,97.85,97.85,311200000.0
2007-04-12 20:32:00,97.86,97.86,97.855,97.855,96000000.0
2007-04-12 20:33:00,97.85,97.87,97.85,97.86,284000000.0
2007-04-12 20:34:00,97.86,97.87,97.84,97.86,132799999.0
2007-04-12 20:35:00,97.86,97.865,97.84,97.855,225600000.0
2007-04-12 20:36:00,97.84,97.85,97.83,97.85,113900000.0
2007-04-12 20:37:00,97.85,97.86,97.83,97.845,225600000.0
2007-04-12 20:38:00,97.84,97.85,97.84,97.845,80000000.0
2007-04-12 20:39:00,97.85,97.85,97.83,97.84,77900000.0
2007-04-12 20:40:00,97.845,97.85,97.82,97.83,297699999.0
2007-04-12 20:41:00,97.835,97.84,97.82,97.84,125600000.0
2007-04-12 20:42:00,97.84,97.85,97.83,97.84,229200000.0
2007-04-12 20:43:00,97.84,97.845,97.83,97.84,132000000.0
2007-04-12 20:44:00,97.845,97.85,97.83,97.84,203900000.0
2007-04-12 20:45:00,97.84,97.845,97.83,97.84,127200000.0
2007-04-12 20:46:00,97.845,97.85,97.835,97.835,260800000.0
2007-04-12 20:47:00,97.84,97.84,97.84,97.84,30400000.0
2007-04-12 20:48:00,97.84,97.84,97.84,97.84,22500000.0
2007-04-12 20:49:00,97.84,97.86,97.835,97.84,139800000.0
2007-04-12 20:50:00,97.85,97.85,97.83,97.835,84800000.0
2007-04-12 20:51:00,97.84,97.85,97.84,97.84,58100000.0
2007-04-12 20:52:00,97.84,97.84,97.84,97.84,59200000.0
2007-04-12 20:53:00,97.84,97.84,97.835,97.835,39200000.0
2007-04-12 20:54:00,97.835,97.84,97.83,97.83,265600000.0
2007-04-12 20:55:00,97.84,97.84,97.81,97.83,313399999.0
2007-04-12 20:56:00,97.83,97.84,97.83,97.83,216800000.0
2007-04-12 20:57:00,97.83,97.84,97.82,97.835,101600000.0
2007-04-12 20:58:00,97.835,97.845,97.83,97.84,112800000.0
2007-04-12 20:59:00,97.83,97.84,97.82,97.83,300000000.0
2007-04-12 21:00:00,97.825,97.845,97.825,97.835,171200000.0
2007-04-12 21:01:00,97.84,97.84,97.82,97.83,168400000.0
2007-04-12 21:02:00,97.83,97.84,97.825,97.835,227000000.0
2007-04-12 21:03:00,97.835,97.84,97.83,97.84,175800000.0
2007-04-12 21:04:00,97.835,97.835,97.8,97.81,184000000.0
2007-04-12 21:05:00,97.815,97.82,97.8,97.81,218500000.0
2007-04-12 21:06:00,97.82,97.825,97.81,97.81,98800000.0
2007-04-12 21:07:00,97.81,97.82,97.81,97.815,111200000.0
2007-04-12 21:08:00,97.81,97.82,97.81,97.815,100800000.0
2007-04-12 21:09:00,97.82,97.82,97.815,97.82,48000000.0
2007-04-12 21:10:00,97.82,97.82,97.8,97.81,156800000.0
2007-04-12 21:11:00,97.81,97.815,97.805,97.815,237600000.0
2007-04-12 21:12:00,97.815,97.82,97.805,97.805,144800000.0
2007-04-12 21:13:00,97.805,97.805,97.805,97.805,84000000.0
2007-04-12 21:14:00,97.805,97.81,97.8,97.805,165600000.0
2007-04-12 21:15:00,97.805,97.81,97.8,97.81,91200000.0
2007-04-12 21:16:00,97.81,97.82,97.81,97.82,36800000.0
2007-04-12 21:17:00,97.82,97.82,97.8,97.805,91200000.0
2007-04-12 21:18:00,97.81,97.81,97.78,97.78,234900000.0
2007-04-12 21:19:00,97.79,97.8,97.78,97.795,176100000.0
2007-04-12 21:20:00,97.81,97.83,97.79,97.83,251299999.0
2007-04-12 21:21:00,97.825,97.84,97.82,97.82,414000000.0
2007-04-12 21:22:00,97.835,97.835,97.82,97.835,88000000.0
2007-04-12 21:23:00,97.835,97.84,97.82,97.825,175200000.0
2007-04-12 21:24:00,97.825,97.84,97.81,97.83,247600000.0
2007-04-12 21:25:00,97.83,97.83,97.8,97.82,103900000.0
2007-04-12 21:26:00,97.83,97.83,97.82,97.83,253600000.0
2007-04-12 21:27:00,97.825,97.83,97.82,97.82,64000000.0
2007-04-12 21:28:00,97.825,97.825,97.825,97.825,12000000.0
2007-04-12 21:29:00,97.825,97.83,97.815,97.825,180000000.0
2007-04-12 21:30:00,97.82,97.83,97.8,97.825,188800000.0
2007-04-12 21:31:00,97.82,97.825,97.8,97.82,199000000.0
2007-04-12 21:32:00,97.82,97.84,97.81,97.835,168800000.0
2007-04-12 21:33:00,97.84,97.85,97.82,97.84,370400000.0
2007-04-12 21:34:00,97.83,97.85,97.83,97.83,337700000.0
2007-04-12 21:35:00,97.85,97.85,97.84,97.84,156300000.0
2007-04-12 21:36:00,97.84,97.855,97.83,97.855,269700000.0
2007-04-12 21:37:00,97.855,97.86,97.855,97.86,132000000.0
2007-04-12 21:38:00,97.86,97.865,97.85,97.86,146100000.0
2007-04-12 21:39:00,97.86,97.865,97.86,97.865,68800000.0
2007-04-12 21:40:00,97.865,97.865,97.855,97.865,124000000.0
2007-04-12 21:41:00,97.85,97.87,97.85,97.87,130800000.0
2007-04-12 21:42:00,97.865,97.87,97.84,97.865,198800000.0
2007-04-12 21:43:00,97.86,97.86,97.85,97.86,151200000.0
2007-04-12 21:44:00,97.86,97.86,97.84,97.86,137600000.0
2007-04-12 21:45:00,97.855,97.855,97.84,97.84,41600000.0
2007-04-12 21:46:00,97.84,97.865,97.84,97.86,176000000.0
2007-04-12 21:47:00,97.85,97.865,97.84,97.86,375200000.0
2007-04-12 21:48:00,97.86,97.86,97.85,97.855,76400000.0
2007-04-12 21:49:00,97.86,97.86,97.83,97.84,148900000.0
2007-04-12 21:50:00,97.84,97.855,97.84,97.845,85200000.0
2007-04-12 21:51:00,97.85,97.86,97.845,97.86,173600000.0
2007-04-12 21:52:00,97.86,97.865,97.84,97.85,56000000.0
2007-04-12 21:53:00,97.855,97.86,97.83,97.83,49600000.0
2007-04-12 21:54:00,97.83,97.86,97.82,97.85,235100000.0
2007-04-12 21:55:00,97.85,97.85,97.82,97.82,88100000.0
2007-04-12 21:56:00,97.82,97.85,97.82,97.85,96000000.0
2007-04-12 21:57:00,97.855,97.86,97.855,97.855,267200000.0
2007-04-12 21:58:00,97.86,97.87,97.85,97.865,152000000.0
2007-04-12 21:59:00,97.865,97.885,97.865,97.885,151500000.0
2007-04-12 22:00:00,97.89,97.89,97.885,97.885,101600000.0
2007-04-12 22:01:00,97.885,97.885,97.875,97.88,75300000.0
2007-04-12 22:02:00,97.88,97.885,97.85,97.885,151200000.0
2007-04-12 22:03:00,97.89,97.905,97.89,97.895,327300000.0
2007-04-12 22:04:00,97.89,97.895,97.87,97.88,134100000.0
2007-04-12 22:05:00,97.875,97.885,97.86,97.86,134400000.0
2007-04-12 22:06:00,97.86,97.89,97.86,97.89,166600000.0
2007-04-12 22:07:00,97.885,97.895,97.87,97.89,206400000.0
2007-04-12 22:08:00,97.89,97.89,97.885,97.89,60300000.0
2007-04-12 22:09:00,97.89,97.89,97.88,97.88,178400000.0
2007-04-12 22:10:00,97.885,97.885,97.88,97.885,39800000.0
2007-04-12 22:11:00,97.88,97.885,97.85,97.885,44500000.0
2007-04-12 22:12:00,97.89,97.89,97.85,97.85,173900000.0
2007-04-12 22:13:00,97.88,97.895,97.85,97.87,144700000.0
2007-04-12 22:14:00,97.88,97.88,97.87,97.875,39200000.0
2007-04-12 22:15:00,97.88,97.88,97.88,97.88,15200000.0
2007-04-12 22:16:00,97.88,97.9,97.87,97.89,297100000.0
2007-04-12 22:17:00,97.885,97.905,97.85,97.89,233800000.0
2007-04-12 22:18:00,97.89,97.9,97.88,97.89,127800000.0
2007-04-12 22:19:00,97.87,97.9,97.87,97.87,291100000.0
2007-04-12 22:20:00,97.89,97.91,97.86,97.895,256400000.0
2007-04-12 22:21:00,97.895,97.9,97.895,97.9,13600000.0
2007-04-12 22:22:00,97.9,97.9,97.87,97.895,121600000.0
2007-04-12 22:23:00,97.895,97.9,97.88,97.885,224800000.0
2007-04-12 22:24:00,97.885,97.885,97.86,97.87,58400000.0
2007-04-12 22:25:00,97.88,97.88,97.87,97.87,47700000.0
2007-04-12 22:26:00,97.885,97.885,97.87,97.88,55200000.0
2007-04-12 22:27:00,97.87,97.88,97.87,97.88,58400000.0
2007-04-12 22:28:00,97.88,97.89,97.88,97.89,27200000.0
2007-04-12 22:29:00,97.88,97.89,97.88,97.89,169600000.0
2007-04-12 22:30:00,97.895,97.895,97.88,97.89,128800000.0
2007-04-12 22:31:00,97.895,97.9,97.88,97.895,75900000.0
2007-04-12 22:32:00,97.9,97.9,97.89,97.89,49600000.0
2007-04-12 22:33:00,97.895,97.9,97.87,97.88,108900000.0
2007-04-12 22:34:00,97.88,97.895,97.87,97.885,139100000.0
2007-04-12 22:35:00,97.88,97.88,97.88,97.88,13600000.0
2007-04-12 22:36:00,97.87,97.89,97.85,97.87,165900000.0
2007-04-12 22:37:00,97.865,97.875,97.84,97.87,178200000.0
2007-04-12 22:38:00,97.865,97.895,97.86,97.895,167100000.0
2007-04-12 22:39:00,97.895,97.905,97.895,97.905,104700000.0
2007-04-12 22:40:00,97.88,97.9,97.88,97.89,66700000.0
2007-04-12 22:41:00,97.88,97.915,97.88,97.9,219200000.0
2007-04-12 22:42:00,97.9,97.915,97.9,97.91,248000000.0
2007-04-12 22:43:00,97.89,97.905,97.89,97.89,69600000.0
2007-04-12 22:44:00,97.88,97.915,97.88,97.91,160500000.0
2007-04-12 22:45:00,97.91,97.91,97.91,97.91,27200000.0
2007-04-12 22:46:00,97.905,97.91,97.88,97.9,196000000.0
2007-04-12 22:47:00,97.89,97.905,97.88,97.88,31200000.0
2007-04-12 22:48:00,97.88,97.9,97.87,97.88,49800000.0
2007-04-12 22:49:00,97.88,97.89,97.88,97.89,18400000.0
2007-04-12 22:50:00,97.88,97.91,97.88,97.905,42400000.0
2007-04-12 22:51:00,97.88,97.9,97.87,97.87,72800000.0
2007-04-12 22:52:00,97.87,97.89,97.87,97.87,42200000.0
2007-04-12 22:53:00,97.88,97.895,97.84,97.85,116800000.0
2007-04-12 22:54:00,97.885,97.9,97.88,97.885,112000000.0
2007-04-12 22:55:00,97.89,97.89,97.85,97.88,128800000.0
2007-04-12 22:56:00,97.88,97.89,97.85,97.885,82000000.0
2007-04-12 22:57:00,97.85,97.88,97.85,97.88,103200000.0
2007-04-12 22:58:00,97.87,97.88,97.87,97.87,69600000.0
2007-04-12 22:59:00,97.85,97.88,97.85,97.86,18400000.0
2007-04-12 23:00:00,97.863,97.877,97.832,97.847,135099998.0
2007-04-12 23:01:00,97.838,97.892,97.838,97.872,205700000.0
2007-04-12 23:02:00,97.847,97.878,97.829,97.878,314999997.0
2007-04-12 23:03:00,97.864,97.889,97.829,97.862,359800002.0
2007-04-12 23:04:00,97.865,97.881,97.845,97.876,161200001.0
2007-04-12 23:05:00,97.88,97.88,97.88,97.88,4800000.0
2007-04-12 23:06:00,97.88,97.88,97.88,97.88,16800000.0
2007-04-12 23:07:00,97.88,97.88,97.88,97.88,4800000.0
2007-04-12 23:08:00,97.89,97.89,97.88,97.88,9600000.0
2007-04-12 23:09:00,97.88,97.88,97.88,97.88,2400000.0
2007-04-12 23:10:00,97.89,97.89,97.89,97.89,2400000.0
2007-04-12 23:11:00,97.9,97.9,97.89,97.89,7200000.0
2007-04-12 23:12:00,97.88,97.89,97.88,97.88,19200000.0
2007-04-12 23:13:00,97.87,97.89,97.87,97.89,4800000.0
2007-04-12 23:14:00,97.89,97.9,97.88,97.89,33600000.0
2007-04-12 23:15:00,97.88,97.9,97.88,97.88,36400000.0
2007-04-12 23:16:00,97.87,97.87,97.87,97.87,2400000.0
2007-04-12 23:17:00,97.88,97.895,97.86,97.89,62800000.0
2007-04-12 23:18:00,97.885,97.89,97.885,97.89,24000000.0
2007-04-12 23:19:00,97.88,97.905,97.88,97.905,31200000.0
2007-04-12 23:20:00,97.88,97.88,97.88,97.88,4800000.0
2007-04-12 23:21:00,97.88,97.89,97.86,97.87,18300000.0
2007-04-12 23:22:00,97.89,97.89,97.89,97.89,2400000.0
2007-04-12 23:23:00,97.88,97.88,97.87,97.88,13300000.0
2007-04-12 23:24:00,97.877,97.89,97.855,97.89,264799997.0
2007-04-12 23:25:00,97.89,97.9,97.89,97.89,7200000.0
2007-04-12 23:26:00,97.88,97.88,97.88,97.88,2400000.0
2007-04-12 23:27:00,97.89,97.89,97.88,97.89,9600000.0
2007-04-12 23:28:00,97.89,97.9,97.88,97.88,28800000.0
2007-04-12 23:29:00,97.88,97.88,97.87,97.88,12000000.0
2007-04-12 23:30:00,97.87,97.87,97.87,97.87,2400000.0
2007-04-12 23:31:00,97.881,97.898,97.877,97.877,141599999.0
2007-04-12 23:32:00,97.88,97.88,97.88,97.88,2400000.0
2007-04-12 23:33:00,97.89,97.89,97.87,97.88,19200000.0
2007-04-12 23:34:00,97.887,97.904,97.868,97.872,423200005.0
2007-04-12 23:35:00,97.88,97.9,97.87,97.9,7000000.0
2007-04-12 23:36:00,97.89,97.92,97.85,97.87,35000000.0
2007-04-12 23:37:00,97.88,97.88,97.87,97.88,7200000.0
2007-04-12 23:38:00,97.88,97.88,97.88,97.88,9600000.0
2007-04-12 23:39:00,97.906,97.906,97.859,97.874,97600001.0
2007-04-12 23:40:00,97.87,97.88,97.87,97.87,7200000.0
2007-04-12 23:41:00,97.86,97.87,97.86,97.86,7200000.0
2007-04-12 23:42:00,97.85,97.88,97.85,97.88,7200000.0
2007-04-12 23:43:00,97.88,97.89,97.88,97.89,9600000.0
2007-04-12 23:44:00,97.88,97.88,97.88,97.88,2400000.0
2007-04-12 23:45:00,97.925,97.925,97.87,97.87,41400000.0
2007-04-12 23:46:00,97.89,97.89,97.87,97.88,14200000.0
2007-04-12 23:47:00,97.86,97.88,97.84,97.88,8700000.0
2007-04-12 23:48:00,97.88,97.895,97.858,97.875,152800000.0
2007-04-12 23:49:00,97.894,97.894,97.858,97.863,207800001.0
2007-04-12 23:50:00,97.863,97.886,97.863,97.885,336500002.0
2007-04-12 23:51:00,97.861,97.925,97.845,97.875,214500002.0
2007-04-12 23:52:00,97.885,97.89,97.87,97.875,149800000.0
2007-04-12 23:53:00,97.88,97.89,97.81,97.83,105600000.0
2007-04-12 23:54:00,97.83,97.84,97.83,97.83,14400000.0
2007-04-12 23:55:00,97.83,97.85,97.83,97.83,28800000.0
2007-04-12 23:56:00,97.82,97.84,97.82,97.83,7800000.0
2007-04-12 23:57:00,97.83,97.83,97.82,97.82,10200000.0
2007-04-12 23:58:00,97.81,97.86,97.81,97.83,43800000.0
2007-04-12 23:59:00,97.82,97.83,97.82,97.82,9600000.0
2007-04-13 00:00:00,97.83,97.9,97.83,97.86,73599999.0
2007-04-13 00:01:00,97.88,97.9,97.85,97.89,171000000.0
2007-04-13 00:02:00,97.9,97.91,97.87,97.91,87800000.0
2007-04-13 00:03:00,97.92,97.93,97.89,97.915,85400000.0
2007-04-13 00:04:00,97.91,97.93,97.9,97.925,101500000.0
2007-04-13 00:05:00,97.92,97.92,97.89,97.89,67200000.0
2007-04-13 00:06:00,97.89,97.91,97.86,97.88,129600000.0
2007-04-13 00:07:00,97.875,97.885,97.85,97.85,165400000.0
2007-04-13 00:08:00,97.87,97.87,97.86,97.87,123600000.0
2007-04-13 00:09:00,97.84,97.875,97.84,97.875,26400000.0
2007-04-13 00:10:00,97.85,97.87,97.85,97.87,50400000.0
2007-04-13 00:11:00,97.919,97.919,97.83,97.885,345400004.0
2007-04-13 00:12:00,97.87,97.87,97.82,97.82,248000000.0
2007-04-13 00:13:00,97.845,97.85,97.82,97.85,170500000.0
2007-04-13 00:14:00,97.845,97.86,97.82,97.86,57900000.0
2007-04-13 00:15:00,97.83,97.855,97.82,97.85,47800000.0
2007-04-13 00:16:00,97.84,97.87,97.84,97.87,51900000.0
2007-04-13 00:17:00,97.865,97.87,97.865,97.87,48000000.0
2007-04-13 00:18:00,97.87,97.87,97.87,97.87,40800000.0
2007-04-13 00:19:00,97.836,97.851,97.807,97.851,421300003.0
2007-04-13 00:20:00,97.87,97.875,97.87,97.875,25600000.0
2007-04-13 00:21:00,97.87,97.88,97.87,97.88,28700000.0
2007-04-13 00:22:00,97.875,97.875,97.875,97.875,24000000.0
2007-04-13 00:23:00,97.88,97.88,97.875,97.875,39200000.0
2007-04-13 00:24:00,97.87,97.88,97.86,97.88,29700000.0
2007-04-13 00:25:00,97.89,97.89,97.84,97.875,50400000.0
2007-04-13 00:26:00,97.84,97.88,97.84,97.86,133600000.0
2007-04-13 00:27:00,97.88,97.88,97.875,97.875,60000000.0
2007-04-13 00:28:00,97.87,97.87,97.87,97.87,27200000.0
2007-04-13 00:29:00,97.87,97.88,97.865,97.88,73600000.0
2007-04-13 00:30:00,97.87,97.88,97.87,97.88,76800000.0
2007-04-13 00:31:00,97.87,97.875,97.87,97.875,16800000.0
2007-04-13 00:32:00,97.88,97.88,97.87,97.87,13600000.0
2007-04-13 00:33:00,97.867,97.88,97.834,97.88,155999998.0
2007-04-13 00:34:00,97.885,97.885,97.87,97.87,13600000.0
2007-04-13 00:35:00,97.842,97.881,97.838,97.838,328799998.0
2007-04-13 00:36:00,97.87,97.87,97.87,97.87,3200000.0
2007-04-13 00:37:00,97.87,97.89,97.86,97.87,22800000.0
2007-04-13 00:38:00,97.88,97.92,97.88,97.91,121400000.0
2007-04-13 00:39:00,97.915,97.92,97.91,97.91,57400000.0
2007-04-13 00:40:00,97.91,97.915,97.91,97.915,39200000.0
2007-04-13 00:41:00,97.92,97.92,97.87,97.87,227200000.0
2007-04-13 00:42:00,97.87,97.95,97.85,97.88,193300000.0
2007-04-13 00:43:00,97.88,97.91,97.85,97.86,84600000.0
2007-04-13 00:44:00,97.87,97.87,97.82,97.84,39800000.0
2007-04-13 00:45:00,97.85,97.85,97.8,97.81,25600000.0
2007-04-13 00:46:00,97.81,97.85,97.78,97.83,61600000.0
2007-04-13 00:47:00,97.79,97.86,97.79,97.82,78800000.0
2007-04-13 00:48:00,97.8,97.86,97.8,97.835,614600000.0
2007-04-13 00:49:00,97.84,97.85,97.79,97.84,149400000.0
2007-04-13 00:50:00,97.84,97.86,97.79,97.85,177300000.0
2007-04-13 00:51:00,97.85,97.855,97.82,97.84,115700000.0
2007-04-13 00:52:00,97.83,97.845,97.82,97.845,43200000.0
2007-04-13 00:53:00,97.85,97.865,97.835,97.865,332000000.0
2007-04-13 00:54:00,97.87,97.87,97.78,97.83,184200000.0
2007-04-13 00:55:00,97.83,97.835,97.81,97.835,159100000.0
2007-04-13 00:56:00,97.84,97.84,97.835,97.84,36000000.0
2007-04-13 00:57:00,97.82,97.84,97.82,97.84,60000000.0
2007-04-13 00:58:00,97.84,97.84,97.79,97.82,93200000.0
2007-04-13 00:59:00,97.82,97.84,97.78,97.82,135300000.0
2007-04-13 01:00:00,97.83,97.83,97.82,97.83,90100000.0
2007-04-13 01:01:00,97.82,97.85,97.79,97.83,136700000.0
2007-04-13 01:02:00,97.81,97.84,97.8,97.83,121900000.0
2007-04-13 01:03:00,97.82,97.86,97.82,97.85,128000000.0
2007-04-13 01:04:00,97.845,97.855,97.82,97.83,244900000.0
2007-04-13 01:05:00,97.83,97.84,97.82,97.835,70400000.0
2007-04-13 01:06:00,97.84,97.84,97.83,97.835,40000000.0
2007-04-13 01:07:00,97.83,97.85,97.82,97.84,72000000.0
2007-04-13 01:08:00,97.84,97.84,97.83,97.83,11200000.0
2007-04-13 01:09:00,97.82,97.83,97.82,97.82,45600000.0
2007-04-13 01:10:00,97.82,97.84,97.8,97.82,38200000.0
2007-04-13 01:11:00,97.83,97.83,97.83,97.83,4800000.0
2007-04-13 01:12:00,97.83,97.85,97.82,97.82,31900000.0
2007-04-13 01:13:00,97.85,97.85,97.83,97.85,25600000.0
2007-04-13 01:14:00,97.84,97.84,97.84,97.84,24800000.0
2007-04-13 01:15:00,97.85,97.85,97.83,97.84,133600000.0
2007-04-13 01:16:00,97.84,97.84,97.82,97.83,81600000.0
2007-04-13 01:17:00,97.82,97.84,97.82,97.82,28300000.0
2007-04-13 01:18:00,97.835,97.84,97.835,97.84,72000000.0
2007-04-13 01:19:00,97.84,97.845,97.81,97.84,108900000.0
2007-04-13 01:20:00,97.83,97.86,97.83,97.85,195700000.0
2007-04-13 01:21:00,97.86,97.86,97.83,97.85,30400000.0
2007-04-13 01:22:00,97.855,97.86,97.855,97.855,48000000.0
2007-04-13 01:23:00,97.855,97.855,97.85,97.85,192800000.0
2007-04-13 01:24:00,97.85,97.855,97.835,97.84,140800000.0
2007-04-13 01:25:00,97.79,97.835,97.79,97.79,74800000.0
2007-04-13 01:26:00,97.82,97.835,97.82,97.835,13600000.0
2007-04-13 01:27:00,97.835,97.835,97.82,97.82,13600000.0
2007-04-13 01:28:00,97.83,97.83,97.825,97.83,48000000.0
2007-04-13 01:29:00,97.825,97.83,97.78,97.78,233300000.0
2007-04-13 01:30:00,97.8,97.83,97.8,97.81,266600000.0
2007-04-13 01:31:00,97.81,97.82,97.8,97.82,97100000.0
2007-04-13 01:32:00,97.8,97.82,97.8,97.815,68000000.0
2007-04-13 01:33:00,97.82,97.82,97.81,97.82,90400000.0
2007-04-13 01:34:00,97.81,97.815,97.81,97.81,52800000.0
2007-04-13 01:35:00,97.815,97.815,97.81,97.81,77700000.0
2007-04-13 01:36:00,97.8,97.81,97.8,97.8,44000000.0
2007-04-13 01:37:00,97.805,97.805,97.77,97.805,135200000.0
2007-04-13 01:38:00,97.805,97.805,97.805,97.805,24000000.0
2007-04-13 01:39:00,97.8,97.8,97.795,97.795,61600000.0
2007-04-13 01:40:00,97.79,97.805,97.76,97.78,97700000.0
2007-04-13 01:41:00,97.79,97.795,97.78,97.78,74400000.0
2007-04-13 01:42:00,97.79,97.79,97.76,97.785,72100000.0
2007-04-13 01:43:00,97.79,97.79,97.77,97.785,73600000.0
2007-04-13 01:44:00,97.79,97.79,97.76,97.79,28800000.0
2007-04-13 01:45:00,97.76,97.795,97.75,97.77,107200000.0
2007-04-13 01:46:00,97.78,97.78,97.77,97.78,135200000.0
2007-04-13 01:47:00,97.775,97.78,97.77,97.78,216000000.0
2007-04-13 01:48:00,97.78,97.785,97.78,97.78,84800000.0
2007-04-13 01:49:00,97.78,97.78,97.76,97.765,131100000.0
2007-04-13 01:50:00,97.765,97.77,97.765,97.77,37600000.0
2007-04-13 01:51:00,97.77,97.785,97.77,97.785,206400000.0
2007-04-13 01:52:00,97.79,97.8,97.78,97.78,121600000.0
2007-04-13 01:53:00,97.785,97.79,97.74,97.76,81600000.0
2007-04-13 01:54:00,97.77,97.77,97.76,97.76,119200000.0
2007-04-13 01:55:00,97.77,97.775,97.76,97.76,58100000.0
2007-04-13 01:56:00,97.77,97.78,97.74,97.78,67400000.0
2007-04-13 01:57:00,97.79,97.79,97.77,97.79,101600000.0
2007-04-13 01:58:00,97.743,97.779,97.743,97.778,526399998.0
2007-04-13 01:59:00,97.785,97.79,97.78,97.79,135200000.0
2007-04-13 02:00:00,97.79,97.79,97.76,97.785,93400000.0
2007-04-13 02:01:00,97.77,97.79,97.74,97.785,203600000.0
2007-04-13 02:02:00,97.785,97.805,97.74,97.79,449200000.0
2007-04-13 02:03:00,97.79,97.79,97.74,97.775,56800000.0
2007-04-13 02:04:00,97.775,97.775,97.73,97.73,239200000.0
2007-04-13 02:05:00,97.73,97.775,97.73,97.77,172000000.0
2007-04-13 02:06:00,97.78,97.785,97.76,97.785,135600000.0
2007-04-13 02:07:00,97.79,97.79,97.77,97.77,35200000.0
2007-04-13 02:08:00,97.79,97.79,97.76,97.76,16800000.0
2007-04-13 02:09:00,97.76,97.79,97.76,97.77,84800000.0
2007-04-13 02:10:00,97.77,97.77,97.75,97.75,20000000.0
2007-04-13 02:11:00,97.75,97.75,97.72,97.75,26100000.0
2007-04-13 02:12:00,97.75,97.77,97.74,97.74,40800000.0
2007-04-13 02:13:00,97.74,97.79,97.74,97.79,87300000.0
2007-04-13 02:14:00,97.78,97.81,97.76,97.81,143200000.0
2007-04-13 02:15:00,97.8,97.81,97.79,97.81,150400000.0
2007-04-13 02:16:00,97.8,97.81,97.79,97.79,116800000.0
2007-04-13 02:17:00,97.79,97.805,97.78,97.795,156000000.0
2007-04-13 02:18:00,97.795,97.805,97.78,97.78,172000000.0
2007-04-13 02:19:00,97.78,97.81,97.78,97.81,91200000.0
2007-04-13 02:20:00,97.81,97.815,97.78,97.795,200800000.0
2007-04-13 02:21:00,97.8,97.8,97.77,97.795,166900000.0
2007-04-13 02:22:00,97.79,97.79,97.75,97.75,219200000.0
2007-04-13 02:23:00,97.775,97.795,97.75,97.765,350500000.0
2007-04-13 02:24:00,97.75,97.79,97.75,97.78,292800000.0
2007-04-13 02:25:00,97.78,97.8,97.77,97.785,208900000.0
2007-04-13 02:26:00,97.785,97.785,97.75,97.77,212800000.0
2007-04-13 02:27:00,97.77,97.78,97.76,97.775,160000000.0
2007-04-13 02:28:00,97.78,97.78,97.77,97.78,106900000.0
2007-04-13 02:29:00,97.78,97.78,97.765,97.77,139200000.0
2007-04-13 02:30:00,97.77,97.785,97.75,97.76,364400000.0
2007-04-13 02:31:00,97.76,97.79,97.76,97.77,183400000.0
2007-04-13 02:32:00,97.785,97.79,97.77,97.785,208000000.0
2007-04-13 02:33:00,97.78,97.78,97.75,97.775,285300000.0
2007-04-13 02:34:00,97.775,97.79,97.76,97.78,272000000.0
2007-04-13 02:35:00,97.78,97.79,97.76,97.77,253800000.0
2007-04-13 02:36:00,97.77,97.78,97.76,97.78,196900000.0
2007-04-13 02:37:00,97.76,97.78,97.76,97.78,121100000.0
2007-04-13 02:38:00,97.77,97.79,97.74,97.77,207300000.0
2007-04-13 02:39:00,97.77,97.81,97.77,97.8,535600000.0
2007-04-13 02:40:00,97.8,97.805,97.8,97.8,148800000.0
2007-04-13 02:41:00,97.8,97.81,97.78,97.8,343200000.0
2007-04-13 02:42:00,97.81,97.82,97.79,97.81,191800000.0
2007-04-13 02:43:00,97.81,97.82,97.79,97.815,180700000.0
2007-04-13 02:44:00,97.8,97.89,97.8,97.83,531000000.0
2007-04-13 02:45:00,97.85,97.87,97.83,97.86,364600000.0
2007-04-13 02:46:00,97.865,97.865,97.83,97.86,444000000.0
2007-04-13 02:47:00,97.86,97.89,97.85,97.865,404000000.0
2007-04-13 02:48:00,97.865,97.865,97.83,97.84,279100000.0
2007-04-13 02:49:00,97.84,97.85,97.83,97.84,252000000.0
2007-04-13 02:50:00,97.84,97.84,97.8,97.81,411900000.0
2007-04-13 02:51:00,97.81,97.83,97.8,97.81,410600000.0
2007-04-13 02:52:00,97.81,97.84,97.79,97.825,696500000.0
2007-04-13 02:53:00,97.8,97.84,97.79,97.81,563000000.0
2007-04-13 02:54:00,97.81,97.835,97.81,97.81,600200000.0
2007-04-13 02:55:00,97.81,97.83,97.78,97.82,357400000.0
2007-04-13 02:56:00,97.82,97.835,97.81,97.82,298400000.0
2007-04-13 02:57:00,97.82,97.825,97.78,97.825,219100000.0
2007-04-13 02:58:00,97.82,97.825,97.77,97.81,485200000.0
2007-04-13 02:59:00,97.81,97.82,97.77,97.815,367200000.0
2007-04-13 03:00:00,97.81,97.83,97.79,97.83,566299999.0
2007-04-13 03:01:00,97.8,97.84,97.79,97.835,447000000.0
2007-04-13 03:02:00,97.82,97.84,97.8,97.82,536300000.0
2007-04-13 03:03:00,97.82,97.85,97.81,97.83,430400000.0
2007-04-13 03:04:00,97.825,97.83,97.8,97.82,450600000.0
2007-04-13 03:05:00,97.83,97.855,97.81,97.85,430400000.0
2007-04-13 03:06:00,97.845,97.87,97.82,97.84,574500000.0
2007-04-13 03:07:00,97.855,97.86,97.83,97.855,386200000.0
2007-04-13 03:08:00,97.855,97.855,97.83,97.85,81600000.0
2007-04-13 03:09:00,97.85,97.86,97.84,97.86,195200000.0
2007-04-13 03:10:00,97.84,97.87,97.84,97.86,411800000.0
2007-04-13 03:11:00,97.86,97.875,97.85,97.85,219400000.0
2007-04-13 03:12:00,97.86,97.865,97.84,97.85,428900000.0
2007-04-13 03:13:00,97.855,97.87,97.83,97.86,274800000.0
2007-04-13 03:14:00,97.86,97.87,97.86,97.86,271200000.0
2007-04-13 03:15:00,97.875,97.885,97.85,97.885,176800000.0
2007-04-13 03:16:00,97.885,97.885,97.85,97.88,397200000.0
2007-04-13 03:17:00,97.88,97.89,97.86,97.885,231400000.0
2007-04-13 03:18:00,97.89,97.89,97.85,97.885,219299999.0
2007-04-13 03:19:00,97.885,97.91,97.86,97.9,437799999.0
2007-04-13 03:20:00,97.89,97.91,97.88,97.9,304400000.0
2007-04-13 03:21:00,97.9,97.9,97.86,97.9,498999998.0
2007-04-13 03:22:00,97.9,97.91,97.88,97.9,410100000.0
2007-04-13 03:23:00,97.905,97.94,97.89,97.92,449800000.0
2007-04-13 03:24:00,97.91,97.915,97.86,97.88,310400000.0
2007-04-13 03:25:00,97.88,97.9,97.87,97.87,128900000.0
2007-04-13 03:26:00,97.9,97.905,97.87,97.905,91800000.0
2007-04-13 03:27:00,97.905,97.905,97.86,97.89,190400000.0
2007-04-13 03:28:00,97.88,97.915,97.88,97.91,326400000.0
2007-04-13 03:29:00,97.91,97.91,97.87,97.895,216000000.0
2007-04-13 03:30:00,97.9,97.9,97.89,97.89,179200000.0
2007-04-13 03:31:00,97.905,97.925,97.88,97.92,213600000.0
2007-04-13 03:32:00,97.92,97.935,97.9,97.935,174400000.0
2007-04-13 03:33:00,97.93,97.935,97.9,97.92,341000000.0
2007-04-13 03:34:00,97.9,97.92,97.89,97.895,382400000.0
2007-04-13 03:35:00,97.9,97.9,97.86,97.86,246400000.0
2007-04-13 03:36:00,97.86,97.88,97.84,97.86,204300000.0
2007-04-13 03:37:00,97.87,97.905,97.85,97.875,460100000.0
2007-04-13 03:38:00,97.87,97.885,97.87,97.88,335400000.0
2007-04-13 03:39:00,97.88,97.88,97.85,97.86,146900000.0
2007-04-13 03:40:00,97.86,97.87,97.86,97.87,30300000.0
2007-04-13 03:41:00,97.87,97.875,97.85,97.87,100400000.0
2007-04-13 03:42:00,97.88,97.89,97.87,97.89,171500000.0
2007-04-13 03:43:00,97.89,97.895,97.86,97.86,404700000.0
2007-04-13 03:44:00,97.87,97.87,97.85,97.855,155600000.0
2007-04-13 03:45:00,97.86,97.89,97.855,97.86,323100000.0
2007-04-13 03:46:00,97.87,97.905,97.87,97.88,420800000.0
2007-04-13 03:47:00,97.89,97.9,97.86,97.88,217300000.0
2007-04-13 03:48:00,97.88,97.885,97.87,97.88,124000000.0
2007-04-13 03:49:00,97.875,97.895,97.86,97.87,415300000.0
2007-04-13 03:50:00,97.88,97.88,97.84,97.865,287100000.0
2007-04-13 03:51:00,97.865,97.875,97.865,97.875,86400000.0
2007-04-13 03:52:00,97.86,97.88,97.86,97.875,312000000.0
2007-04-13 03:53:00,97.87,97.88,97.86,97.88,158400000.0
2007-04-13 03:54:00,97.875,97.875,97.86,97.865,112000000.0
2007-04-13 03:55:00,97.87,97.87,97.85,97.87,99700000.0
2007-04-13 03:56:00,97.86,97.88,97.86,97.87,160000000.0
2007-04-13 03:57:00,97.87,97.88,97.86,97.86,86400000.0
2007-04-13 03:58:00,97.885,97.885,97.86,97.86,94400000.0
2007-04-13 03:59:00,97.86,97.86,97.86,97.86,4800000.0
2007-04-13 04:00:00,97.86,97.88,97.86,97.86,164000000.0
2007-04-13 04:01:00,97.86,97.875,97.85,97.865,223000000.0
2007-04-13 04:02:00,97.87,97.875,97.85,97.865,132800000.0
2007-04-13 04:03:00,97.865,97.88,97.85,97.88,222200000.0
2007-04-13 04:04:00,97.87,97.885,97.85,97.87,212500000.0
2007-04-13 04:05:00,97.86,97.88,97.86,97.875,229600000.0
2007-04-13 04:06:00,97.86,97.88,97.86,97.875,210400000.0
2007-04-13 04:07:00,97.875,97.885,97.86,97.88,416000000.0
2007-04-13 04:08:00,97.88,97.885,97.86,97.86,314500000.0
2007-04-13 04:09:00,97.88,97.88,97.86,97.88,170000000.0
2007-04-13 04:10:00,97.87,97.88,97.86,97.87,149200000.0
2007-04-13 04:11:00,97.87,97.87,97.86,97.87,346400000.0
2007-04-13 04:12:00,97.865,97.87,97.84,97.86,326600000.0
2007-04-13 04:13:00,97.86,97.87,97.86,97.87,170600000.0
2007-04-13 04:14:00,97.86,97.87,97.86,97.87,68000000.0
2007-04-13 04:15:00,97.87,97.875,97.85,97.87,125600000.0
2007-04-13 04:16:00,97.865,97.87,97.85,97.85,112000000.0
2007-04-13 04:17:00,97.85,97.87,97.85,97.85,77900000.0
2007-04-13 04:18:00,97.875,97.875,97.86,97.87,187200000.0
2007-04-13 04:19:00,97.865,97.87,97.86,97.865,247200000.0
2007-04-13 04:20:00,97.86,97.87,97.86,97.865,104000000.0
2007-04-13 04:21:00,97.87,97.875,97.85,97.87,102800000.0
2007-04-13 04:22:00,97.865,97.87,97.865,97.87,132000000.0
2007-04-13 04:23:00,97.865,97.87,97.85,97.85,142400000.0
2007-04-13 04:24:00,97.86,97.865,97.86,97.86,127200000.0
2007-04-13 04:25:00,97.86,97.86,97.85,97.855,107900000.0
2007-04-13 04:26:00,97.86,97.865,97.84,97.85,213600000.0
2007-04-13 04:27:00,97.85,97.86,97.85,97.85,98400000.0
2007-04-13 04:28:00,97.85,97.87,97.85,97.865,221600000.0
2007-04-13 04:29:00,97.86,97.87,97.84,97.86,235000000.0
2007-04-13 04:30:00,97.86,97.88,97.86,97.86,164000000.0
2007-04-13 04:31:00,97.86,97.885,97.86,97.88,116800000.0
2007-04-13 04:32:00,97.88,97.88,97.85,97.88,247200000.0
2007-04-13 04:33:00,97.88,97.88,97.85,97.85,166600000.0
2007-04-13 04:34:00,97.85,97.875,97.85,97.875,69900000.0
2007-04-13 04:35:00,97.875,97.885,97.87,97.885,144800000.0
2007-04-13 04:36:00,97.885,97.885,97.87,97.88,55200000.0
2007-04-13 04:37:00,97.88,97.885,97.85,97.86,297300000.0
2007-04-13 04:38:00,97.87,97.875,97.84,97.865,274300000.0
2007-04-13 04:39:00,97.87,97.875,97.85,97.86,421600000.0
2007-04-13 04:40:00,97.85,97.88,97.83,97.86,629200000.0
2007-04-13 04:41:00,97.865,97.87,97.86,97.87,82400000.0
2007-04-13 04:42:00,97.88,97.88,97.86,97.875,241600000.0
2007-04-13 04:43:00,97.88,97.88,97.85,97.87,197300000.0
2007-04-13 04:44:00,97.875,97.88,97.83,97.83,446600000.0
2007-04-13 04:45:00,97.83,97.845,97.78,97.795,587100000.0
2007-04-13 04:46:00,97.8,97.84,97.785,97.835,761600000.0
2007-04-13 04:47:00,97.85,97.85,97.8,97.82,410900000.0
2007-04-13 04:48:00,97.815,97.83,97.81,97.81,220600000.0
2007-04-13 04:49:00,97.81,97.83,97.8,97.81,327700000.0
2007-04-13 04:50:00,97.8,97.83,97.79,97.81,254099999.0
2007-04-13 04:51:00,97.8,97.84,97.8,97.82,472900000.0
2007-04-13 04:52:00,97.82,97.84,97.81,97.82,507200000.0
2007-04-13 04:53:00,97.82,97.82,97.8,97.81,488000000.0
2007-04-13 04:54:00,97.81,97.815,97.77,97.8,516000000.0
2007-04-13 04:55:00,97.8,97.815,97.78,97.8,520000000.0
2007-04-13 04:56:00,97.8,97.81,97.79,97.79,153000000.0
2007-04-13 04:57:00,97.81,97.825,97.8,97.81,211800000.0
2007-04-13 04:58:00,97.83,97.835,97.805,97.805,335200000.0
2007-04-13 04:59:00,97.81,97.81,97.79,97.79,477399999.0
2007-04-13 05:00:00,97.795,97.815,97.78,97.81,588300000.0
2007-04-13 05:01:00,97.8,97.82,97.8,97.81,485699999.0
2007-04-13 05:02:00,97.81,97.81,97.78,97.79,231200000.0
2007-04-13 05:03:00,97.78,97.81,97.76,97.81,263500000.0
2007-04-13 05:04:00,97.81,97.825,97.8,97.805,373500000.0
2007-04-13 05:05:00,97.8,97.815,97.8,97.81,195000000.0
2007-04-13 05:06:00,97.81,97.82,97.81,97.815,218400000.0
2007-04-13 05:07:00,97.82,97.83,97.81,97.83,117100000.0
2007-04-13 05:08:00,97.81,97.85,97.81,97.84,203800000.0
2007-04-13 05:09:00,97.84,97.84,97.81,97.84,156000000.0
2007-04-13 05:10:00,97.845,97.845,97.845,97.845,12000000.0
2007-04-13 05:11:00,97.845,97.85,97.83,97.84,268800000.0
2007-04-13 05:12:00,97.84,97.85,97.81,97.815,272700000.0
2007-04-13 05:13:00,97.82,97.83,97.81,97.83,248600000.0
2007-04-13 05:14:00,97.825,97.84,97.825,97.84,43200000.0
2007-04-13 05:15:00,97.84,97.85,97.81,97.85,64400000.0
2007-04-13 05:16:00,97.85,97.86,97.82,97.86,279200000.0
2007-04-13 05:17:00,97.86,97.86,97.84,97.85,153300000.0
2007-04-13 05:18:00,97.85,97.855,97.83,97.85,154500000.0
2007-04-13 05:19:00,97.85,97.85,97.83,97.835,208800000.0
2007-04-13 05:20:00,97.83,97.85,97.83,97.845,318400000.0
2007-04-13 05:21:00,97.85,97.855,97.83,97.85,235500000.0
2007-04-13 05:22:00,97.86,97.88,97.82,97.875,353900000.0
2007-04-13 05:23:00,97.87,97.88,97.86,97.875,145700000.0
2007-04-13 05:24:00,97.875,97.88,97.86,97.875,184200000.0
2007-04-13 05:25:00,97.86,97.88,97.86,97.87,139200000.0
2007-04-13 05:26:00,97.87,97.87,97.86,97.86,89600000.0
2007-04-13 05:27:00,97.87,97.87,97.85,97.85,28000000.0
2007-04-13 05:28:00,97.87,97.875,97.84,97.86,229000000.0
2007-04-13 05:29:00,97.87,97.87,97.85,97.85,64800000.0
2007-04-13 05:30:00,97.85,97.875,97.85,97.875,70100000.0
2007-04-13 05:31:00,97.87,97.89,97.86,97.87,265100000.0
2007-04-13 05:32:00,97.87,97.89,97.87,97.89,294200000.0
2007-04-13 05:33:00,97.89,97.89,97.85,97.86,316800000.0
2007-04-13 05:34:00,97.865,97.87,97.86,97.87,205600000.0
2007-04-13 05:35:00,97.865,97.87,97.86,97.87,105600000.0
2007-04-13 05:36:00,97.87,97.87,97.865,97.865,72000000.0
2007-04-13 05:37:00,97.87,97.87,97.855,97.855,129600000.0
2007-04-13 05:38:00,97.86,97.86,97.81,97.84,290400000.0
2007-04-13 05:39:00,97.83,97.85,97.81,97.835,338400000.0
2007-04-13 05:40:00,97.84,97.85,97.83,97.835,243200000.0
2007-04-13 05:41:00,97.835,97.86,97.82,97.86,184600000.0
2007-04-13 05:42:00,97.86,97.86,97.84,97.84,219200000.0
2007-04-13 05:43:00,97.84,97.85,97.84,97.84,159200000.0
2007-04-13 05:44:00,97.84,97.85,97.84,97.84,203200000.0
2007-04-13 05:45:00,97.84,97.845,97.8,97.83,312399999.0
2007-04-13 05:46:00,97.83,97.835,97.83,97.835,8100000.0
2007-04-13 05:47:00,97.835,97.835,97.83,97.835,112000000.0
2007-04-13 05:48:00,97.82,97.83,97.81,97.83,25000000.0
2007-04-13 05:49:00,97.835,97.845,97.835,97.845,134900000.0
2007-04-13 05:50:00,97.84,97.85,97.83,97.845,107800000.0
2007-04-13 05:51:00,97.85,97.86,97.83,97.845,485600000.0
2007-04-13 05:52:00,97.845,97.845,97.82,97.83,410100000.0
2007-04-13 05:53:00,97.82,97.845,97.82,97.83,319300000.0
2007-04-13 05:54:00,97.83,97.84,97.83,97.835,99199999.0
2007-04-13 05:55:00,97.83,97.85,97.83,97.84,247600000.0
2007-04-13 05:56:00,97.84,97.84,97.82,97.83,98300000.0
2007-04-13 05:57:00,97.84,97.84,97.825,97.835,208800000.0
2007-04-13 05:58:00,97.83,97.835,97.83,97.835,102400000.0
2007-04-13 05:59:00,97.82,97.835,97.815,97.82,269600000.0
2007-04-13 06:00:00,97.815,97.83,97.81,97.825,312000000.0
2007-04-13 06:01:00,97.825,97.835,97.815,97.83,237100000.0
2007-04-13 06:02:00,97.84,97.84,97.8,97.815,169600000.0
2007-04-13 06:03:00,97.82,97.82,97.81,97.81,150399999.0
2007-04-13 06:04:00,97.815,97.82,97.8,97.815,115700000.0
2007-04-13 06:05:00,97.815,97.83,97.8,97.82,179600000.0
2007-04-13 06:06:00,97.82,97.82,97.81,97.81,35200000.0
2007-04-13 06:07:00,97.81,97.835,97.81,97.83,93600000.0
2007-04-13 06:08:00,97.825,97.83,97.825,97.825,72000000.0
2007-04-13 06:09:00,97.82,97.835,97.81,97.82,248800000.0
2007-04-13 06:10:00,97.825,97.825,97.78,97.79,393000000.0
2007-04-13 06:11:00,97.78,97.81,97.78,97.79,366400000.0
2007-04-13 06:12:00,97.79,97.815,97.79,97.815,302900000.0
2007-04-13 06:13:00,97.815,97.815,97.8,97.81,169800000.0
2007-04-13 06:14:00,97.81,97.815,97.8,97.81,253600000.0
2007-04-13 06:15:00,97.815,97.82,97.78,97.82,130400000.0
2007-04-13 06:16:00,97.815,97.815,97.81,97.815,79600000.0
2007-04-13 06:17:00,97.82,97.82,97.81,97.81,171200000.0
2007-04-13 06:18:00,97.82,97.82,97.79,97.81,186200000.0
2007-04-13 06:19:00,97.81,97.82,97.8,97.81,274500000.0
2007-04-13 06:20:00,97.815,97.815,97.79,97.805,277900000.0
2007-04-13 06:21:00,97.8,97.815,97.79,97.81,198200000.0
2007-04-13 06:22:00,97.815,97.815,97.8,97.81,143200000.0
2007-04-13 06:23:00,97.81,97.815,97.81,97.81,110400000.0
2007-04-13 06:24:00,97.81,97.815,97.81,97.815,38400000.0
2007-04-13 06:25:00,97.815,97.815,97.81,97.815,38900000.0
2007-04-13 06:26:00,97.815,97.82,97.79,97.81,212800000.0
2007-04-13 06:27:00,97.81,97.82,97.8,97.81,203100000.0
2007-04-13 06:28:00,97.81,97.82,97.79,97.81,218800000.0
2007-04-13 06:29:00,97.815,97.82,97.8,97.8,162400000.0
2007-04-13 06:30:00,97.8,97.825,97.8,97.8,207200000.0
2007-04-13 06:31:00,97.815,97.815,97.79,97.81,220600000.0
2007-04-13 06:32:00,97.805,97.815,97.8,97.81,133800000.0
2007-04-13 06:33:00,97.805,97.81,97.79,97.805,162800000.0
2007-04-13 06:34:00,97.79,97.81,97.79,97.81,121600000.0
2007-04-13 06:35:00,97.8,97.81,97.79,97.8,176399999.0
2007-04-13 06:36:00,97.8,97.8,97.79,97.795,224800000.0
2007-04-13 06:37:00,97.795,97.8,97.795,97.8,96000000.0
2007-04-13 06:38:00,97.795,97.795,97.785,97.785,71200000.0
2007-04-13 06:39:00,97.79,97.79,97.78,97.79,192000000.0
2007-04-13 06:40:00,97.79,97.8,97.77,97.785,242400000.0
2007-04-13 06:41:00,97.785,97.79,97.77,97.78,420699999.0
2007-04-13 06:42:00,97.77,97.8,97.76,97.79,161300000.0
2007-04-13 06:43:00,97.78,97.8,97.77,97.79,275900000.0
2007-04-13 06:44:00,97.79,97.81,97.79,97.81,186400000.0
2007-04-13 06:45:00,97.81,97.81,97.78,97.795,467200000.0
2007-04-13 06:46:00,97.79,97.795,97.78,97.78,199000000.0
2007-04-13 06:47:00,97.79,97.79,97.79,97.79,16000000.0
2007-04-13 06:48:00,97.77,97.8,97.77,97.79,434400000.0
2007-04-13 06:49:00,97.78,97.8,97.76,97.765,378200000.0
2007-04-13 06:50:00,97.77,97.77,97.73,97.74,421199998.0
2007-04-13 06:51:00,97.765,97.765,97.74,97.75,220900000.0
2007-04-13 06:52:00,97.755,97.765,97.73,97.755,500300000.0
2007-04-13 06:53:00,97.755,97.76,97.73,97.76,509300000.0
2007-04-13 06:54:00,97.755,97.76,97.74,97.76,220000000.0
2007-04-13 06:55:00,97.76,97.76,97.75,97.76,47200000.0
2007-04-13 06:56:00,97.765,97.765,97.765,97.765,36000000.0
2007-04-13 06:57:00,97.76,97.78,97.76,97.775,290400000.0
2007-04-13 06:58:00,97.78,97.79,97.76,97.78,317500000.0
2007-04-13 06:59:00,97.78,97.785,97.77,97.78,294400000.0
2007-04-13 07:00:00,97.775,97.8,97.76,97.78,453300000.0
2007-04-13 07:01:00,97.78,97.81,97.76,97.79,231200000.0
2007-04-13 07:02:00,97.8,97.81,97.77,97.8,264200000.0
2007-04-13 07:03:00,97.79,97.81,97.77,97.8,311200000.0
2007-04-13 07:04:00,97.79,97.805,97.79,97.805,108000000.0
2007-04-13 07:05:00,97.81,97.81,97.8,97.81,144800000.0
2007-04-13 07:06:00,97.81,97.81,97.77,97.8,231700000.0
2007-04-13 07:07:00,97.8,97.8,97.77,97.79,67900000.0
2007-04-13 07:08:00,97.79,97.8,97.78,97.78,88900000.0
2007-04-13 07:09:00,97.78,97.79,97.77,97.77,139200000.0
2007-04-13 07:10:00,97.79,97.79,97.76,97.78,117600000.0
2007-04-13 07:11:00,97.78,97.78,97.76,97.76,266900000.0
2007-04-13 07:12:00,97.77,97.77,97.75,97.75,339200000.0
2007-04-13 07:13:00,97.76,97.76,97.75,97.755,198300000.0
2007-04-13 07:14:00,97.76,97.77,97.74,97.765,153100000.0
2007-04-13 07:15:00,97.76,97.765,97.73,97.755,250600000.0
2007-04-13 07:16:00,97.76,97.77,97.75,97.77,202000000.0
2007-04-13 07:17:00,97.76,97.765,97.76,97.76,44000000.0
2007-04-13 07:18:00,97.76,97.76,97.74,97.76,261600000.0
2007-04-13 07:19:00,97.74,97.755,97.73,97.74,344000000.0
2007-04-13 07:20:00,97.74,97.755,97.72,97.745,191200000.0
2007-04-13 07:21:00,97.75,97.76,97.74,97.76,375200000.0
2007-04-13 07:22:00,97.755,97.77,97.74,97.765,389100000.0
2007-04-13 07:23:00,97.76,97.77,97.74,97.77,169100000.0
2007-04-13 07:24:00,97.77,97.77,97.75,97.77,246200000.0
2007-04-13 07:25:00,97.77,97.775,97.76,97.76,272000000.0
2007-04-13 07:26:00,97.77,97.77,97.76,97.77,99900000.0
2007-04-13 07:27:00,97.78,97.785,97.75,97.76,95300000.0
2007-04-13 07:28:00,97.75,97.77,97.74,97.76,191400000.0
2007-04-13 07:29:00,97.76,97.77,97.76,97.77,130400000.0
2007-04-13 07:30:00,97.76,97.77,97.76,97.765,154400000.0
2007-04-13 07:31:00,97.765,97.77,97.74,97.755,535200000.0
2007-04-13 07:32:00,97.76,97.76,97.74,97.76,355300000.0
2007-04-13 07:33:00,97.74,97.76,97.73,97.73,251200000.0
2007-04-13 07:34:00,97.73,97.74,97.7,97.735,358700000.0
2007-04-13 07:35:00,97.73,97.75,97.7,97.73,542500000.0
2007-04-13 07:36:00,97.75,97.77,97.73,97.75,415100000.0
2007-04-13 07:37:00,97.755,97.765,97.74,97.76,147600000.0
2007-04-13 07:38:00,97.76,97.78,97.75,97.765,515900000.0
2007-04-13 07:39:00,97.76,97.77,97.74,97.76,312700000.0
2007-04-13 07:40:00,97.775,97.78,97.73,97.78,372999999.0
2007-04-13 07:41:00,97.76,97.79,97.76,97.785,508000000.0
2007-04-13 07:42:00,97.76,97.785,97.76,97.78,351200000.0
2007-04-13 07:43:00,97.78,97.78,97.74,97.75,498400000.0
2007-04-13 07:44:00,97.74,97.76,97.7,97.745,471100000.0
2007-04-13 07:45:00,97.745,97.76,97.72,97.73,320800000.0
2007-04-13 07:46:00,97.735,97.76,97.72,97.75,536899998.0
2007-04-13 07:47:00,97.75,97.77,97.75,97.76,388800000.0
2007-04-13 07:48:00,97.765,97.765,97.73,97.74,423100000.0
2007-04-13 07:49:00,97.74,97.76,97.74,97.75,420000000.0
2007-04-13 07:50:00,97.75,97.77,97.75,97.755,256600000.0
2007-04-13 07:51:00,97.77,97.77,97.755,97.76,86500000.0
2007-04-13 07:52:00,97.755,97.765,97.75,97.765,137600000.0
2007-04-13 07:53:00,97.765,97.765,97.76,97.76,105600000.0
2007-04-13 07:54:00,97.75,97.765,97.73,97.745,727899999.0
2007-04-13 07:55:00,97.745,97.765,97.72,97.76,670000000.0
2007-04-13 07:56:00,97.75,97.76,97.73,97.75,374399999.0
2007-04-13 07:57:00,97.755,97.77,97.73,97.765,508000000.0
2007-04-13 07:58:00,97.77,97.8,97.75,97.79,486800000.0
2007-04-13 07:59:00,97.79,97.795,97.77,97.79,380800000.0
2007-04-13 08:00:00,97.79,97.79,97.77,97.79,386400000.0
2007-04-13 08:01:00,97.785,97.805,97.77,97.77,270400000.0
2007-04-13 08:02:00,97.785,97.8,97.78,97.79,434400000.0
2007-04-13 08:03:00,97.79,97.8,97.77,97.795,449600000.0
2007-04-13 08:04:00,97.79,97.8,97.78,97.79,361700000.0
2007-04-13 08:05:00,97.77,97.795,97.77,97.795,93400000.0
2007-04-13 08:06:00,97.79,97.805,97.77,97.805,123200000.0
2007-04-13 08:07:00,97.805,97.805,97.77,97.79,178700000.0
2007-04-13 08:08:00,97.8,97.83,97.79,97.825,290200000.0
2007-04-13 08:09:00,97.83,97.85,97.81,97.85,377600000.0
2007-04-13 08:10:00,97.84,97.855,97.83,97.84,410400000.0
2007-04-13 08:11:00,97.84,97.85,97.79,97.8,607200000.0
2007-04-13 08:12:00,97.8,97.83,97.79,97.83,182200000.0
2007-04-13 08:13:00,97.825,97.83,97.8,97.81,212800000.0
2007-04-13 08:14:00,97.8,97.82,97.79,97.8,361600000.0
2007-04-13 08:15:00,97.81,97.825,97.78,97.825,459400000.0
2007-04-13 08:16:00,97.81,97.83,97.8,97.82,297000000.0
2007-04-13 08:17:00,97.825,97.825,97.77,97.79,460600000.0
2007-04-13 08:18:00,97.8,97.81,97.77,97.79,456100000.0
2007-04-13 08:19:00,97.79,97.805,97.78,97.8,485300000.0
2007-04-13 08:20:00,97.805,97.83,97.78,97.815,426199999.0
2007-04-13 08:21:00,97.79,97.82,97.79,97.81,530299999.0
2007-04-13 08:22:00,97.83,97.855,97.79,97.815,501700000.0
2007-04-13 08:23:00,97.82,97.82,97.8,97.815,328900000.0
2007-04-13 08:24:00,97.815,97.82,97.8,97.815,682400000.0
2007-04-13 08:25:00,97.815,97.815,97.78,97.8,560000000.0
2007-04-13 08:26:00,97.795,97.8,97.77,97.79,358200000.0
2007-04-13 08:27:00,97.785,97.8,97.76,97.8,548200000.0
2007-04-13 08:28:00,97.81,97.82,97.78,97.82,407299999.0
2007-04-13 08:29:00,97.81,97.83,97.79,97.81,351300000.0
2007-04-13 08:30:00,97.815,97.84,97.8,97.825,453600000.0
2007-04-13 08:31:00,97.825,97.84,97.8,97.825,356700000.0
2007-04-13 08:32:00,97.82,97.825,97.78,97.79,713900000.0
2007-04-13 08:33:00,97.79,97.835,97.79,97.82,668900000.0
2007-04-13 08:34:00,97.815,97.84,97.81,97.815,402700000.0
2007-04-13 08:35:00,97.79,97.83,97.79,97.825,507400000.0
2007-04-13 08:36:00,97.825,97.87,97.82,97.86,707200000.0
2007-04-13 08:37:00,97.86,97.89,97.85,97.87,928600000.0
2007-04-13 08:38:00,97.87,97.885,97.84,97.84,627699999.0
2007-04-13 08:39:00,97.84,97.86,97.8,97.81,807200000.0
2007-04-13 08:40:00,97.81,97.825,97.79,97.825,725600000.0
2007-04-13 08:41:00,97.82,97.835,97.82,97.83,309500000.0
2007-04-13 08:42:00,97.82,97.845,97.8,97.83,531500000.0
2007-04-13 08:43:00,97.845,97.91,97.82,97.905,538899999.0
2007-04-13 08:44:00,97.89,97.9,97.87,97.895,400800000.0
2007-04-13 08:45:00,97.88,97.9,97.85,97.85,505600000.0
2007-04-13 08:46:00,97.86,97.885,97.855,97.875,303200000.0
2007-04-13 08:47:00,97.875,97.885,97.86,97.86,514100000.0
2007-04-13 08:48:00,97.87,97.875,97.85,97.865,491199998.0
2007-04-13 08:49:00,97.865,97.87,97.85,97.86,634400000.0
2007-04-13 08:50:00,97.86,97.865,97.84,97.865,376000000.0
2007-04-13 08:51:00,97.865,97.865,97.82,97.86,544100000.0
2007-04-13 08:52:00,97.855,97.87,97.83,97.86,417099999.0
2007-04-13 08:53:00,97.87,97.87,97.85,97.87,308000000.0
2007-04-13 08:54:00,97.87,97.87,97.84,97.845,534400000.0
2007-04-13 08:55:00,97.85,97.85,97.83,97.84,554400000.0
2007-04-13 08:56:00,97.845,97.845,97.825,97.83,432800000.0
2007-04-13 08:57:00,97.83,97.845,97.81,97.81,595200000.0
2007-04-13 08:58:00,97.82,97.83,97.8,97.825,631599999.0
2007-04-13 08:59:00,97.835,97.85,97.83,97.85,495099999.0
2007-04-13 09:00:00,97.84,97.85,97.82,97.835,422800000.0
2007-04-13 09:01:00,97.84,97.86,97.84,97.86,384000000.0
2007-04-13 09:02:00,97.86,97.865,97.83,97.84,521600000.0
2007-04-13 09:03:00,97.84,97.87,97.84,97.86,306400000.0
2007-04-13 09:04:00,97.86,97.88,97.86,97.86,212900000.0
2007-04-13 09:05:00,97.86,97.88,97.86,97.88,171200000.0
2007-04-13 09:06:00,97.87,97.89,97.86,97.885,496100000.0
2007-04-13 09:07:00,97.885,97.89,97.88,97.89,210400000.0
2007-04-13 09:08:00,97.89,97.91,97.88,97.91,553100000.0
2007-04-13 09:09:00,97.91,97.93,97.89,97.91,681100000.0
2007-04-13 09:10:00,97.91,97.925,97.91,97.915,402200000.0
2007-04-13 09:11:00,97.92,97.92,97.91,97.92,414400000.0
2007-04-13 09:12:00,97.92,97.935,97.91,97.935,373600000.0
2007-04-13 09:13:00,97.94,97.97,97.93,97.955,614400000.0
2007-04-13 09:14:00,97.95,97.95,97.93,97.94,217600000.0
2007-04-13 09:15:00,97.95,97.95,97.94,97.95,168700000.0
2007-04-13 09:16:00,97.94,97.945,97.91,97.92,614099999.0
2007-04-13 09:17:00,97.935,97.945,97.92,97.93,524400000.0
2007-04-13 09:18:00,97.92,97.96,97.915,97.95,707799996.0
2007-04-13 09:19:00,97.95,97.955,97.93,97.94,296800000.0
2007-04-13 09:20:00,97.94,97.94,97.92,97.92,567200000.0
2007-04-13 09:21:00,97.92,97.92,97.89,97.905,462400000.0
2007-04-13 09:22:00,97.9,97.97,97.9,97.93,679800000.0
2007-04-13 09:23:00,97.93,97.94,97.9,97.92,459099999.0
2007-04-13 09:24:00,97.92,97.96,97.91,97.945,594799998.0
2007-04-13 09:25:00,97.94,97.95,97.91,97.91,445700000.0
2007-04-13 09:26:00,97.92,97.945,97.92,97.93,481200000.0
2007-04-13 09:27:00,97.93,97.94,97.9,97.92,573200000.0
2007-04-13 09:28:00,97.925,97.93,97.92,97.925,336200000.0
2007-04-13 09:29:00,97.925,97.95,97.92,97.94,431800000.0
2007-04-13 09:30:00,97.94,97.95,97.92,97.93,402300000.0
2007-04-13 09:31:00,97.93,97.95,97.92,97.93,476000000.0
2007-04-13 09:32:00,97.92,97.93,97.91,97.92,356499999.0
2007-04-13 09:33:00,97.925,97.94,97.91,97.92,500800000.0
2007-04-13 09:34:00,97.91,97.945,97.91,97.945,452000000.0
2007-04-13 09:35:00,97.93,97.945,97.93,97.93,240000000.0
2007-04-13 09:36:00,97.93,97.94,97.92,97.925,282500000.0
2007-04-13 09:37:00,97.925,97.93,97.87,97.91,831200000.0
2007-04-13 09:38:00,97.9,97.945,97.89,97.91,648000000.0
2007-04-13 09:39:00,97.91,97.93,97.89,97.92,762799999.0
2007-04-13 09:40:00,97.925,97.925,97.9,97.915,636000000.0
2007-04-13 09:41:00,97.915,97.915,97.89,97.89,382900000.0
2007-04-13 09:42:00,97.89,97.91,97.88,97.89,658299999.0
2007-04-13 09:43:00,97.89,97.94,97.88,97.92,618699998.0
2007-04-13 09:44:00,97.92,97.93,97.91,97.925,482200000.0
2007-04-13 09:45:00,97.92,97.93,97.9,97.92,400000000.0
2007-04-13 09:46:00,97.92,97.93,97.91,97.925,578400000.0
2007-04-13 09:47:00,97.925,97.93,97.9,97.92,481700000.0
2007-04-13 09:48:00,97.91,97.92,97.88,97.905,775400000.0
2007-04-13 09:49:00,97.89,97.92,97.89,97.9,632100000.0
2007-04-13 09:50:00,97.9,97.92,97.9,97.905,254900000.0
2007-04-13 09:51:00,97.9,97.92,97.9,97.915,401800000.0
2007-04-13 09:52:00,97.9,97.91,97.89,97.9,493600000.0
2007-04-13 09:53:00,97.9,97.905,97.88,97.88,259200000.0
2007-04-13 09:54:00,97.88,97.88,97.87,97.875,212000000.0
2007-04-13 09:55:00,97.88,97.89,97.875,97.89,58400000.0
2007-04-13 09:56:00,97.885,97.885,97.85,97.865,259900000.0
2007-04-13 09:57:00,97.87,97.895,97.87,97.89,239200000.0
2007-04-13 09:58:00,97.89,97.9,97.885,97.89,90300000.0
2007-04-13 09:59:00,97.895,97.93,97.88,97.92,442000000.0
2007-04-13 10:00:00,97.92,97.94,97.91,97.935,625600000.0
2007-04-13 10:01:00,97.93,97.94,97.93,97.93,136800000.0
2007-04-13 10:02:00,97.93,97.93,97.91,97.91,206900000.0
2007-04-13 10:03:00,97.92,97.95,97.91,97.93,542000000.0
2007-04-13 10:04:00,97.93,97.95,97.93,97.94,488800000.0
2007-04-13 10:05:00,97.95,97.955,97.94,97.95,234100000.0
2007-04-13 10:06:00,97.94,97.99,97.94,97.98,342800000.0
2007-04-13 10:07:00,97.98,97.98,97.96,97.96,299099999.0
2007-04-13 10:08:00,97.96,97.97,97.94,97.94,369300000.0
2007-04-13 10:09:00,97.95,97.96,97.95,97.95,481600000.0
2007-04-13 10:10:00,97.95,97.98,97.945,97.95,354500000.0
2007-04-13 10:11:00,97.96,97.97,97.96,97.96,214400000.0
2007-04-13 10:12:00,97.965,97.97,97.95,97.95,281799999.0
2007-04-13 10:13:00,97.94,97.955,97.94,97.95,321500000.0
2007-04-13 10:14:00,97.955,97.955,97.94,97.94,124000000.0
2007-04-13 10:15:00,97.95,97.96,97.93,97.955,373000000.0
2007-04-13 10:16:00,97.95,97.96,97.93,97.94,648000000.0
2007-04-13 10:17:00,97.94,97.95,97.88,97.91,709499999.0
2007-04-13 10:18:00,97.91,97.91,97.87,97.88,799200000.0
2007-04-13 10:19:00,97.895,97.91,97.88,97.88,319200000.0
2007-04-13 10:20:00,97.87,97.885,97.87,97.875,211500000.0
2007-04-13 10:21:00,97.89,97.89,97.85,97.88,684199999.0
2007-04-13 10:22:00,97.875,97.88,97.85,97.855,275400000.0
2007-04-13 10:23:00,97.86,97.87,97.83,97.85,537699999.0
2007-04-13 10:24:00,97.86,97.86,97.81,97.83,446299999.0
2007-04-13 10:25:00,97.83,97.86,97.83,97.85,300000000.0
2007-04-13 10:26:00,97.85,97.86,97.83,97.83,518999999.0
2007-04-13 10:27:00,97.83,97.845,97.81,97.845,465600000.0
2007-04-13 10:28:00,97.83,97.86,97.83,97.85,111200000.0
2007-04-13 10:29:00,97.85,97.85,97.83,97.83,278300000.0
2007-04-13 10:30:00,97.83,97.835,97.815,97.82,445600000.0
2007-04-13 10:31:00,97.815,97.84,97.805,97.84,538699998.0
2007-04-13 10:32:00,97.835,97.835,97.81,97.815,256500000.0
2007-04-13 10:33:00,97.805,97.86,97.8,97.85,672900000.0
2007-04-13 10:34:00,97.85,97.87,97.85,97.86,439900000.0
2007-04-13 10:35:00,97.86,97.88,97.85,97.87,566499999.0
2007-04-13 10:36:00,97.875,97.895,97.87,97.88,331700000.0
2007-04-13 10:37:00,97.885,97.91,97.885,97.905,480499997.0
2007-04-13 10:38:00,97.9,97.91,97.89,97.9,399200000.0
2007-04-13 10:39:00,97.9,97.905,97.89,97.895,468200000.0
2007-04-13 10:40:00,97.89,97.9,97.865,97.865,420000000.0
2007-04-13 10:41:00,97.86,97.865,97.76,97.8,731100000.0
2007-04-13 10:42:00,97.79,97.84,97.79,97.83,646600000.0
2007-04-13 10:43:00,97.83,97.83,97.765,97.765,801099998.0
2007-04-13 10:44:00,97.765,97.77,97.71,97.73,732000000.0
2007-04-13 10:45:00,97.735,97.75,97.71,97.74,720900000.0
2007-04-13 10:46:00,97.74,97.74,97.69,97.74,777600000.0
2007-04-13 10:47:00,97.73,97.76,97.73,97.75,291400000.0
2007-04-13 10:48:00,97.75,97.765,97.73,97.76,589600000.0
2007-04-13 10:49:00,97.76,97.77,97.75,97.77,401000000.0
2007-04-13 10:50:00,97.77,97.78,97.745,97.75,403499998.0
2007-04-13 10:51:00,97.745,97.76,97.71,97.725,578299999.0
2007-04-13 10:52:00,97.725,97.75,97.72,97.75,308100000.0
2007-04-13 10:53:00,97.75,97.78,97.74,97.76,494600000.0
2007-04-13 10:54:00,97.75,97.775,97.75,97.76,458000000.0
2007-04-13 10:55:00,97.78,97.78,97.75,97.76,365400000.0
2007-04-13 10:56:00,97.76,97.775,97.745,97.76,444900000.0
2007-04-13 10:57:00,97.77,97.78,97.75,97.77,195200000.0
2007-04-13 10:58:00,97.77,97.81,97.77,97.8,356000000.0
2007-04-13 10:59:00,97.8,97.81,97.76,97.785,221600000.0
2007-04-13 11:00:00,97.78,97.795,97.78,97.79,126600000.0
2007-04-13 11:01:00,97.78,97.805,97.78,97.795,402600000.0
2007-04-13 11:02:00,97.795,97.81,97.78,97.81,284800000.0
2007-04-13 11:03:00,97.81,97.825,97.8,97.81,363100000.0
2007-04-13 11:04:00,97.8,97.855,97.79,97.85,608099998.0
2007-04-13 11:05:00,97.86,97.86,97.84,97.86,306600000.0
2007-04-13 11:06:00,97.86,97.86,97.83,97.835,257500000.0
2007-04-13 11:07:00,97.83,97.84,97.82,97.825,179900000.0
2007-04-13 11:08:00,97.82,97.835,97.81,97.82,199199999.0
2007-04-13 11:09:00,97.83,97.83,97.82,97.83,220500000.0
2007-04-13 11:10:00,97.83,97.84,97.83,97.835,88000000.0
2007-04-13 11:11:00,97.84,97.85,97.83,97.835,179000000.0
2007-04-13 11:12:00,97.835,97.88,97.835,97.87,514099998.0
2007-04-13 11:13:00,97.875,97.9,97.875,97.895,265600000.0
2007-04-13 11:14:00,97.9,97.91,97.88,97.895,497600000.0
2007-04-13 11:15:00,97.895,97.9,97.87,97.885,369600000.0
2007-04-13 11:16:00,97.9,97.9,97.89,97.9,68800000.0
2007-04-13 11:17:00,97.9,97.9,97.87,97.875,450399999.0
2007-04-13 11:18:00,97.875,97.88,97.85,97.865,413100000.0
2007-04-13 11:19:00,97.86,97.87,97.86,97.865,193600000.0
2007-04-13 11:20:00,97.865,97.87,97.85,97.865,278400000.0
2007-04-13 11:21:00,97.86,97.87,97.84,97.85,383600000.0
2007-04-13 11:22:00,97.85,97.86,97.84,97.85,417899999.0
2007-04-13 11:23:00,97.85,97.86,97.85,97.86,65600000.0
2007-04-13 11:24:00,97.87,97.88,97.87,97.87,74400000.0
2007-04-13 11:25:00,97.87,97.885,97.86,97.87,236800000.0
2007-04-13 11:26:00,97.875,97.885,97.87,97.88,196000000.0
2007-04-13 11:27:00,97.885,97.885,97.87,97.88,178400000.0
2007-04-13 11:28:00,97.875,97.875,97.86,97.86,46400000.0
2007-04-13 11:29:00,97.86,97.87,97.85,97.85,254200000.0
2007-04-13 11:30:00,97.86,97.865,97.86,97.865,37600000.0
2007-04-13 11:31:00,97.865,97.87,97.85,97.87,207000000.0
2007-04-13 11:32:00,97.865,97.87,97.85,97.85,192800000.0
2007-04-13 11:33:00,97.85,97.87,97.84,97.85,277699999.0
2007-04-13 11:34:00,97.855,97.86,97.85,97.86,153700000.0
2007-04-13 11:35:00,97.86,97.86,97.85,97.86,180399999.0
2007-04-13 11:36:00,97.86,97.86,97.8,97.825,195000000.0
2007-04-13 11:37:00,97.81,97.835,97.79,97.795,275799999.0
2007-04-13 11:38:00,97.79,97.81,97.79,97.795,213900000.0
2007-04-13 11:39:00,97.8,97.805,97.79,97.79,355200000.0
2007-04-13 11:40:00,97.8,97.855,97.785,97.85,664800000.0
2007-04-13 11:41:00,97.855,97.855,97.84,97.85,285600000.0
2007-04-13 11:42:00,97.85,97.85,97.82,97.82,265600000.0
2007-04-13 11:43:00,97.82,97.84,97.815,97.83,214400000.0
2007-04-13 11:44:00,97.83,97.835,97.81,97.83,279600000.0
2007-04-13 11:45:00,97.825,97.83,97.77,97.77,644000000.0
2007-04-13 11:46:00,97.77,97.785,97.77,97.785,130400000.0
2007-04-13 11:47:00,97.78,97.79,97.76,97.77,480000000.0
2007-04-13 11:48:00,97.775,97.8,97.77,97.795,487699999.0
2007-04-13 11:49:00,97.79,97.795,97.77,97.78,432700000.0
2007-04-13 11:50:00,97.785,97.785,97.76,97.77,207200000.0
2007-04-13 11:51:00,97.77,97.79,97.765,97.785,289600000.0
2007-04-13 11:52:00,97.77,97.79,97.77,97.78,451200000.0
2007-04-13 11:53:00,97.78,97.79,97.76,97.76,366500000.0
2007-04-13 11:54:00,97.76,97.79,97.74,97.755,352400000.0
2007-04-13 11:55:00,97.75,97.765,97.74,97.755,392200000.0
2007-04-13 11:56:00,97.75,97.77,97.75,97.76,419200000.0
2007-04-13 11:57:00,97.76,97.77,97.75,97.77,578400000.0
2007-04-13 11:58:00,97.77,97.78,97.73,97.75,727300000.0
2007-04-13 11:59:00,97.75,97.76,97.735,97.755,753600000.0
2007-04-13 12:00:00,97.755,97.77,97.75,97.76,552699999.0
2007-04-13 12:01:00,97.76,97.78,97.74,97.775,451399999.0
2007-04-13 12:02:00,97.775,97.81,97.775,97.805,439200000.0
2007-04-13 12:03:00,97.81,97.825,97.79,97.825,448400000.0
2007-04-13 12:04:00,97.82,97.83,97.8,97.83,311100000.0
2007-04-13 12:05:00,97.83,97.845,97.82,97.825,553900000.0
2007-04-13 12:06:00,97.825,97.845,97.82,97.835,241700000.0
2007-04-13 12:07:00,97.835,97.84,97.81,97.81,266000000.0
2007-04-13 12:08:00,97.82,97.83,97.82,97.825,119200000.0
2007-04-13 12:09:00,97.83,97.83,97.8,97.805,435200000.0
2007-04-13 12:10:00,97.805,97.81,97.78,97.78,528300000.0
2007-04-13 12:11:00,97.785,97.8,97.77,97.8,390599999.0
2007-04-13 12:12:00,97.8,97.8,97.78,97.8,529600000.0
2007-04-13 12:13:00,97.8,97.805,97.79,97.8,464900000.0
2007-04-13 12:14:00,97.805,97.805,97.8,97.8,125600000.0
2007-04-13 12:15:00,97.8,97.825,97.8,97.805,616600000.0
2007-04-13 12:16:00,97.805,97.84,97.79,97.84,451000000.0
2007-04-13 12:17:00,97.845,97.845,97.81,97.82,500700000.0
2007-04-13 12:18:00,97.825,97.83,97.81,97.82,513900000.0
2007-04-13 12:19:00,97.83,97.85,97.81,97.84,570199999.0
2007-04-13 12:20:00,97.84,97.845,97.82,97.83,625299999.0
2007-04-13 12:21:00,97.82,97.84,97.81,97.84,391499998.0
2007-04-13 12:22:00,97.84,97.84,97.81,97.84,366500000.0
2007-04-13 12:23:00,97.83,97.86,97.83,97.85,238600000.0
2007-04-13 12:24:00,97.855,97.865,97.84,97.86,508300000.0
2007-04-13 12:25:00,97.86,97.875,97.85,97.865,397600000.0
2007-04-13 12:26:00,97.86,97.87,97.85,97.85,204100000.0
2007-04-13 12:27:00,97.87,97.9,97.85,97.88,402800000.0
2007-04-13 12:28:00,97.885,97.91,97.86,97.91,375200000.0
2007-04-13 12:29:00,97.905,97.92,97.905,97.91,360000000.0
2007-04-13 12:30:00,97.91,97.92,97.89,97.91,610400000.0
2007-04-13 12:31:00,97.905,97.91,97.88,97.89,364600000.0
2007-04-13 12:32:00,97.9,97.92,97.87,97.91,532400000.0
2007-04-13 12:33:00,97.91,97.92,97.895,97.9,465699999.0
2007-04-13 12:34:00,97.915,97.92,97.9,97.92,239400000.0
2007-04-13 12:35:00,97.92,97.92,97.91,97.91,114400000.0
2007-04-13 12:36:00,97.91,97.93,97.91,97.92,182299999.0
2007-04-13 12:37:00,97.92,97.925,97.9,97.9,322500000.0
2007-04-13 12:38:00,97.9,97.91,97.89,97.91,160800000.0
2007-04-13 12:39:00,97.91,97.91,97.85,97.87,505699998.0
2007-04-13 12:40:00,97.86,97.865,97.84,97.845,338800000.0
2007-04-13 12:41:00,97.83,97.845,97.83,97.84,274400000.0
2007-04-13 12:42:00,97.84,97.84,97.825,97.84,75200000.0
2007-04-13 12:43:00,97.84,97.85,97.84,97.84,181600000.0
2007-04-13 12:44:00,97.84,97.845,97.83,97.835,282400000.0
2007-04-13 12:45:00,97.83,97.83,97.82,97.82,262400000.0
2007-04-13 12:46:00,97.82,97.87,97.82,97.83,553799998.0
2007-04-13 12:47:00,97.83,97.855,97.82,97.855,626900000.0
2007-04-13 12:48:00,97.85,97.91,97.85,97.9,655199997.0
2007-04-13 12:49:00,97.9,97.91,97.87,97.9,502700000.0
2007-04-13 12:50:00,97.9,97.91,97.88,97.9,320300000.0
2007-04-13 12:51:00,97.9,97.91,97.885,97.89,274400000.0
2007-04-13 12:52:00,97.89,97.91,97.88,97.9,310300001.0
2007-04-13 12:53:00,97.91,97.91,97.91,97.91,57600000.0
2007-04-13 12:54:00,97.92,97.92,97.9,97.92,171700000.0
2007-04-13 12:55:00,97.92,97.92,97.91,97.91,241800000.0
2007-04-13 12:56:00,97.91,97.91,97.9,97.9,71600000.0
2007-04-13 12:57:00,97.9,97.9,97.88,97.89,305300000.0
2007-04-13 12:58:00,97.895,97.9,97.87,97.88,430700000.0
2007-04-13 12:59:00,97.88,97.89,97.87,97.875,470600000.0
2007-04-13 13:00:00,97.86,97.9,97.86,97.9,402600000.0
2007-04-13 13:01:00,97.895,97.9,97.885,97.895,270400000.0
2007-04-13 13:02:00,97.89,97.9,97.88,97.895,226400000.0
2007-04-13 13:03:00,97.9,97.91,97.89,97.9,388000000.0
2007-04-13 13:04:00,97.895,97.91,97.87,97.9,328700000.0
2007-04-13 13:05:00,97.915,97.915,97.89,97.9,598300000.0
2007-04-13 13:06:00,97.905,97.91,97.89,97.9,148800000.0
2007-04-13 13:07:00,97.9,97.915,97.89,97.905,323200000.0
2007-04-13 13:08:00,97.9,97.92,97.9,97.91,332000000.0
2007-04-13 13:09:00,97.91,97.925,97.9,97.92,329099999.0
2007-04-13 13:10:00,97.92,97.92,97.91,97.91,171300000.0
2007-04-13 13:11:00,97.92,97.93,97.915,97.915,293600000.0
2007-04-13 13:12:00,97.92,97.935,97.91,97.935,389600000.0
2007-04-13 13:13:00,97.93,97.94,97.925,97.93,220000000.0
2007-04-13 13:14:00,97.93,97.93,97.91,97.92,405799998.0
2007-04-13 13:15:00,97.92,97.935,97.92,97.93,140000000.0
2007-04-13 13:16:00,97.93,97.94,97.92,97.92,278699999.0
2007-04-13 13:17:00,97.925,97.94,97.92,97.93,257000000.0
2007-04-13 13:18:00,97.92,97.94,97.92,97.93,247000000.0
2007-04-13 13:19:00,97.93,97.94,97.92,97.935,320200000.0
2007-04-13 13:20:00,97.935,97.96,97.93,97.95,384000000.0
2007-04-13 13:21:00,97.97,98.02,97.95,98.015,406900000.0
2007-04-13 13:22:00,98.0,98.005,97.965,97.965,685800000.0
2007-04-13 13:23:00,97.96,97.98,97.96,97.98,200400000.0
2007-04-13 13:24:00,97.98,97.99,97.96,97.99,352300000.0
2007-04-13 13:25:00,97.99,97.99,97.96,97.97,323200000.0
2007-04-13 13:26:00,97.97,97.98,97.95,97.96,454000000.0
2007-04-13 13:27:00,97.96,97.97,97.96,97.97,280100000.0
2007-04-13 13:28:00,97.95,97.96,97.94,97.94,215000000.0
2007-04-13 13:29:00,97.945,97.96,97.935,97.935,113000000.0
2007-04-13 13:30:00,97.93,97.93,97.91,97.92,253400000.0
2007-04-13 13:31:00,97.92,97.95,97.92,97.95,364800000.0
2007-04-13 13:32:00,97.95,97.95,97.94,97.95,171200000.0
2007-04-13 13:33:00,97.95,97.97,97.94,97.95,264000000.0
2007-04-13 13:34:00,97.95,97.95,97.935,97.94,169499998.0
2007-04-13 13:35:00,97.96,97.97,97.955,97.97,140000000.0
2007-04-13 13:36:00,97.97,97.97,97.965,97.97,119200000.0
2007-04-13 13:37:00,97.97,97.97,97.95,97.955,260300000.0
2007-04-13 13:38:00,97.95,97.96,97.94,97.96,208600000.0
2007-04-13 13:39:00,97.95,97.975,97.94,97.975,277600000.0
2007-04-13 13:40:00,97.98,98.01,97.97,98.01,407200000.0
2007-04-13 13:41:00,98.01,98.02,97.98,98.02,210300000.0
2007-04-13 13:42:00,98.015,98.02,98.005,98.01,496800000.0
2007-04-13 13:43:00,98.01,98.04,97.98,98.03,370900000.0
2007-04-13 13:44:00,98.03,98.065,98.03,98.06,514200000.0
2007-04-13 13:45:00,98.06,98.06,98.035,98.045,433199999.0
2007-04-13 13:46:00,98.04,98.06,98.04,98.05,185000000.0
2007-04-13 13:47:00,98.045,98.05,98.04,98.04,144000000.0
2007-04-13 13:48:00,98.04,98.05,98.03,98.04,238100000.0
2007-04-13 13:49:00,98.04,98.07,98.04,98.06,296800000.0
2007-04-13 13:50:00,98.06,98.07,98.04,98.05,427300000.0
2007-04-13 13:51:00,98.045,98.055,98.04,98.05,345500000.0
2007-04-13 13:52:00,98.05,98.06,98.04,98.05,269600000.0
2007-04-13 13:53:00,98.05,98.07,98.03,98.05,392500000.0
2007-04-13 13:54:00,98.05,98.05,98.02,98.025,293700000.0
2007-04-13 13:55:00,98.02,98.03,98.01,98.015,251200000.0
2007-04-13 13:56:00,98.01,98.02,97.99,97.995,159200000.0
2007-04-13 13:57:00,97.99,97.99,97.98,97.985,149600000.0
2007-04-13 13:58:00,97.99,98.0,97.97,97.97,260800000.0
2007-04-13 13:59:00,97.98,97.98,97.965,97.97,253000000.0
2007-04-13 14:00:00,97.975,97.99,97.97,97.98,251600000.0
2007-04-13 14:01:00,97.995,98.0,97.995,97.995,158400000.0
2007-04-13 14:02:00,97.995,97.995,97.97,97.98,260700000.0
2007-04-13 14:03:00,97.98,97.99,97.96,97.975,311500000.0
2007-04-13 14:04:00,97.98,97.99,97.95,97.96,693299999.0
2007-04-13 14:05:00,97.975,98.01,97.95,98.0,534400000.0
2007-04-13 14:06:00,98.0,98.01,97.97,97.99,828000000.0
2007-04-13 14:07:00,97.98,98.0,97.96,97.99,754000000.0
2007-04-13 14:08:00,97.99,98.02,97.98,98.02,510400000.0
2007-04-13 14:09:00,98.025,98.08,98.025,98.065,544800000.0
2007-04-13 14:10:00,98.065,98.18,98.065,98.17,787200000.0
2007-04-13 14:11:00,98.175,98.175,98.1,98.11,574400000.0
2007-04-13 14:12:00,98.105,98.12,98.08,98.09,569600000.0
2007-04-13 14:13:00,98.09,98.11,98.08,98.11,416000000.0
2007-04-13 14:14:00,98.11,98.13,98.11,98.11,354300000.0
2007-04-13 14:15:00,98.1,98.12,98.08,98.1,399700000.0
2007-04-13 14:16:00,98.11,98.13,98.08,98.105,483800000.0
2007-04-13 14:17:00,98.105,98.11,98.08,98.08,424800000.0
2007-04-13 14:18:00,98.08,98.08,98.03,98.06,453800000.0
2007-04-13 14:19:00,98.07,98.075,98.06,98.06,274400000.0
2007-04-13 14:20:00,98.06,98.07,98.03,98.05,537399999.0
2007-04-13 14:21:00,98.06,98.07,98.06,98.07,183300000.0
2007-04-13 14:22:00,98.065,98.07,98.04,98.065,345600000.0
2007-04-13 14:23:00,98.06,98.06,98.03,98.05,283300000.0
2007-04-13 14:24:00,98.05,98.07,98.05,98.06,385600000.0
2007-04-13 14:25:00,98.065,98.08,98.06,98.07,297600000.0
2007-04-13 14:26:00,98.07,98.11,98.07,98.11,276800000.0
2007-04-13 14:27:00,98.105,98.12,98.07,98.08,382000000.0
2007-04-13 14:28:00,98.085,98.12,98.07,98.09,139900000.0
2007-04-13 14:29:00,98.1,98.11,98.06,98.06,19200000.0
2007-04-13 14:30:00,98.0,98.1,98.0,98.1,529599998.0
2007-04-13 14:31:00,98.09,98.09,98.05,98.065,1056100000.0
2007-04-13 14:32:00,98.08,98.09,98.04,98.07,977999997.0
2007-04-13 14:33:00,98.06,98.07,98.04,98.06,660199996.0
2007-04-13 14:34:00,98.05,98.08,98.05,98.06,582300000.0
2007-04-13 14:35:00,98.055,98.07,98.03,98.05,472800000.0
2007-04-13 14:36:00,98.06,98.07,98.045,98.07,521600000.0
2007-04-13 14:37:00,98.07,98.08,98.04,98.06,365600000.0
2007-04-13 14:38:00,98.04,98.07,98.04,98.05,491400000.0
2007-04-13 14:39:00,98.05,98.06,98.04,98.06,381600000.0
2007-04-13 14:40:00,98.05,98.08,98.03,98.07,856600000.0
2007-04-13 14:41:00,98.07,98.08,98.04,98.045,483900000.0
2007-04-13 14:42:00,98.045,98.06,98.04,98.05,583699999.0
2007-04-13 14:43:00,98.04,98.05,98.03,98.035,556800000.0
2007-04-13 14:44:00,98.04,98.06,98.035,98.04,507200000.0
2007-04-13 14:45:00,98.04,98.05,98.02,98.03,580599999.0
2007-04-13 14:46:00,98.03,98.07,98.03,98.06,427600000.0
2007-04-13 14:47:00,98.065,98.065,98.05,98.05,268000000.0
2007-04-13 14:48:00,98.045,98.05,98.02,98.045,174600000.0
2007-04-13 14:49:00,98.05,98.05,98.02,98.03,404100000.0
2007-04-13 14:50:00,98.035,98.075,98.03,98.065,538799998.0
2007-04-13 14:51:00,98.06,98.07,98.04,98.05,281900000.0
2007-04-13 14:52:00,98.05,98.055,98.04,98.04,263100000.0
2007-04-13 14:53:00,98.04,98.05,98.02,98.04,381800000.0
2007-04-13 14:54:00,98.04,98.05,98.03,98.05,425600000.0
2007-04-13 14:55:00,98.05,98.055,98.03,98.05,266100000.0
2007-04-13 14:56:00,98.05,98.07,98.04,98.06,288000000.0
2007-04-13 14:57:00,98.055,98.07,98.05,98.05,389600000.0
2007-04-13 14:58:00,98.05,98.05,98.01,98.05,588399998.0
2007-04-13 14:59:00,98.05,98.05,98.02,98.04,604799999.0
2007-04-13 15:00:00,98.035,98.04,97.99,98.0,490299999.0
2007-04-13 15:01:00,98.01,98.04,98.005,98.03,535500000.0
2007-04-13 15:02:00,98.03,98.05,98.02,98.04,677699997.0
2007-04-13 15:03:00,98.03,98.03,98.01,98.02,385900000.0
2007-04-13 15:04:00,98.02,98.03,98.01,98.025,456000000.0
2007-04-13 15:05:00,98.03,98.03,98.03,98.03,32200000.0
2007-04-13 15:06:00,98.03,98.03,98.02,98.03,36800000.0
2007-04-13 15:07:00,98.025,98.04,98.02,98.02,303200000.0
2007-04-13 15:08:00,98.03,98.04,98.02,98.02,341500000.0
2007-04-13 15:09:00,98.02,98.05,98.02,98.02,237800000.0
2007-04-13 15:10:00,98.02,98.06,98.02,98.055,256600000.0
2007-04-13 15:11:00,98.055,98.075,98.05,98.07,476800000.0
2007-04-13 15:12:00,98.07,98.07,98.03,98.055,446399998.0
2007-04-13 15:13:00,98.055,98.055,98.02,98.035,442000000.0
2007-04-13 15:14:00,98.035,98.06,98.0,98.06,434299999.0
2007-04-13 15:15:00,98.055,98.07,98.05,98.07,109600000.0
2007-04-13 15:16:00,98.06,98.1,98.05,98.07,504200000.0
2007-04-13 15:17:00,98.075,98.1,98.07,98.08,577100000.0
2007-04-13 15:18:00,98.08,98.08,98.05,98.06,492300000.0
2007-04-13 15:19:00,98.06,98.07,98.05,98.06,294400000.0
2007-04-13 15:20:00,98.07,98.07,98.06,98.065,256000000.0
2007-04-13 15:21:00,98.05,98.065,98.02,98.05,478900000.0
2007-04-13 15:22:00,98.05,98.065,98.04,98.06,408200000.0
2007-04-13 15:23:00,98.06,98.07,98.055,98.06,186400000.0
2007-04-13 15:24:00,98.06,98.07,98.04,98.06,547200000.0
2007-04-13 15:25:00,98.06,98.08,98.06,98.07,325600000.0
2007-04-13 15:26:00,98.07,98.07,98.03,98.03,353700000.0
2007-04-13 15:27:00,98.04,98.06,98.03,98.055,277100000.0
2007-04-13 15:28:00,98.055,98.07,98.04,98.07,212500000.0
2007-04-13 15:29:00,98.07,98.075,98.06,98.065,276000000.0
2007-04-13 15:30:00,98.06,98.08,98.06,98.075,124800000.0
2007-04-13 15:31:00,98.07,98.08,98.07,98.08,28800000.0
2007-04-13 15:32:00,98.08,98.08,98.06,98.08,238100000.0
2007-04-13 15:33:00,98.09,98.1,98.07,98.09,264800000.0
2007-04-13 15:34:00,98.09,98.09,98.07,98.07,75200000.0
2007-04-13 15:35:00,98.08,98.08,98.04,98.06,146400000.0
2007-04-13 15:36:00,98.06,98.08,98.04,98.07,422400000.0
2007-04-13 15:37:00,98.07,98.08,98.05,98.05,402300000.0
2007-04-13 15:38:00,98.05,98.1,98.04,98.085,259200000.0
2007-04-13 15:39:00,98.095,98.11,98.08,98.11,260800000.0
2007-04-13 15:40:00,98.11,98.12,98.1,98.11,246400000.0
2007-04-13 15:41:00,98.12,98.12,98.11,98.11,82400000.0
2007-04-13 15:42:00,98.11,98.11,98.09,98.095,202800000.0
2007-04-13 15:43:00,98.1,98.115,98.085,98.11,367000000.0
2007-04-13 15:44:00,98.12,98.12,98.09,98.1,355700000.0
2007-04-13 15:45:00,98.105,98.125,98.1,98.115,535300000.0
2007-04-13 15:46:00,98.115,98.12,98.09,98.095,324700000.0
2007-04-13 15:47:00,98.1,98.105,98.09,98.095,158700000.0
2007-04-13 15:48:00,98.1,98.11,98.09,98.11,340600000.0
2007-04-13 15:49:00,98.11,98.12,98.1,98.11,300700000.0
2007-04-13 15:50:00,98.11,98.13,98.1,98.125,304999999.0
2007-04-13 15:51:00,98.12,98.13,98.1,98.11,153299997.0
2007-04-13 15:52:00,98.095,98.11,98.08,98.11,449400000.0
2007-04-13 15:53:00,98.11,98.11,98.095,98.105,98400000.0
2007-04-13 15:54:00,98.1,98.115,98.08,98.11,384600000.0
2007-04-13 15:55:00,98.105,98.135,98.1,98.13,291800000.0
2007-04-13 15:56:00,98.13,98.135,98.11,98.11,205900000.0
2007-04-13 15:57:00,98.125,98.13,98.1,98.11,271200000.0
2007-04-13 15:58:00,98.105,98.12,98.1,98.11,273600000.0
2007-04-13 15:59:00,98.11,98.13,98.08,98.08,76000000.0
2007-04-13 16:00:00,98.09,98.13,98.03,98.12,192700000.0
2007-04-13 16:01:00,98.12,98.19,98.11,98.19,477600000.0
2007-04-13 16:02:00,98.19,98.25,98.18,98.24,823700000.0
2007-04-13 16:03:00,98.24,98.26,98.2,98.22,652800000.0
2007-04-13 16:04:00,98.22,98.27,98.19,98.2,470400000.0
2007-04-13 16:05:00,98.2,98.2,98.13,98.15,731800000.0
2007-04-13 16:06:00,98.15,98.185,98.15,98.185,473100000.0
2007-04-13 16:07:00,98.19,98.2,98.15,98.16,552000000.0
2007-04-13 16:08:00,98.155,98.17,98.12,98.14,641800000.0
2007-04-13 16:09:00,98.14,98.16,98.1,98.14,500000000.0
2007-04-13 16:10:00,98.13,98.14,98.11,98.14,426400000.0
2007-04-13 16:11:00,98.13,98.17,98.12,98.165,467200000.0
2007-04-13 16:12:00,98.17,98.18,98.165,98.17,433600000.0
2007-04-13 16:13:00,98.17,98.17,98.14,98.16,371600000.0
2007-04-13 16:14:00,98.17,98.17,98.15,98.17,301600000.0
2007-04-13 16:15:00,98.17,98.18,98.15,98.17,248000000.0
2007-04-13 16:16:00,98.17,98.18,98.14,98.17,252400000.0
2007-04-13 16:17:00,98.16,98.16,98.14,98.14,337400000.0
2007-04-13 16:18:00,98.15,98.16,98.14,98.14,273600000.0
2007-04-13 16:19:00,98.14,98.17,98.12,98.15,271300000.0
2007-04-13 16:20:00,98.14,98.16,98.125,98.15,524700000.0
2007-04-13 16:21:00,98.15,98.16,98.13,98.16,134400000.0
2007-04-13 16:22:00,98.15,98.16,98.12,98.15,496400000.0
2007-04-13 16:23:00,98.15,98.16,98.14,98.14,359200000.0
2007-04-13 16:24:00,98.15,98.19,98.13,98.13,464900000.0
2007-04-13 16:25:00,98.13,98.14,98.11,98.12,658400000.0
2007-04-13 16:26:00,98.12,98.14,98.11,98.125,436000000.0
2007-04-13 16:27:00,98.13,98.14,98.1,98.13,518700000.0
2007-04-13 16:28:00,98.13,98.13,98.09,98.1,432300000.0
2007-04-13 16:29:00,98.105,98.14,98.1,98.14,266400000.0
2007-04-13 16:30:00,98.13,98.16,98.1,98.11,583200000.0
2007-04-13 16:31:00,98.115,98.135,98.1,98.13,350700000.0
2007-04-13 16:32:00,98.12,98.13,98.1,98.125,333100000.0
2007-04-13 16:33:00,98.12,98.14,98.12,98.14,276800000.0
2007-04-13 16:34:00,98.14,98.23,98.12,98.23,424000000.0
2007-04-13 16:35:00,98.23,98.245,98.21,98.23,740000000.0
2007-04-13 16:36:00,98.22,98.24,98.14,98.17,780500000.0
2007-04-13 16:37:00,98.175,98.215,98.17,98.215,539200000.0
2007-04-13 16:38:00,98.215,98.29,98.21,98.25,779200000.0
2007-04-13 16:39:00,98.25,98.315,98.24,98.3,620000000.0
2007-04-13 16:40:00,98.3,98.39,98.29,98.33,771200000.0
2007-04-13 16:41:00,98.32,98.33,98.2,98.24,872800000.0
2007-04-13 16:42:00,98.25,98.31,98.25,98.29,1021999999.0
2007-04-13 16:43:00,98.29,98.29,98.24,98.27,648200000.0
2007-04-13 16:44:00,98.27,98.29,98.23,98.26,659200000.0
2007-04-13 16:45:00,98.26,98.26,98.22,98.22,941199999.0
2007-04-13 16:46:00,98.22,98.23,98.18,98.21,791299999.0
2007-04-13 16:47:00,98.21,98.25,98.205,98.25,676000000.0
2007-04-13 16:48:00,98.24,98.3,98.23,98.26,754100000.0
2007-04-13 16:49:00,98.25,98.29,98.22,98.24,1172300000.0
2007-04-13 16:50:00,98.23,98.24,98.17,98.22,634400000.0
2007-04-13 16:51:00,98.22,98.245,98.21,98.22,644000000.0
2007-04-13 16:52:00,98.22,98.22,98.19,98.21,477200000.0
2007-04-13 16:53:00,98.21,98.21,98.14,98.18,746699998.0
2007-04-13 16:54:00,98.18,98.21,98.18,98.19,557300000.0
2007-04-13 16:55:00,98.19,98.205,98.15,98.19,639800000.0
2007-04-13 16:56:00,98.19,98.195,98.14,98.16,908499999.0
2007-04-13 16:57:00,98.16,98.17,98.06,98.09,1055399997.0
2007-04-13 16:58:00,98.11,98.14,98.085,98.11,758199999.0
2007-04-13 16:59:00,98.11,98.115,98.07,98.09,890499999.0
2007-04-13 17:00:00,98.1,98.14,98.09,98.14,701099998.0
2007-04-13 17:01:00,98.14,98.145,98.11,98.12,850099998.0
2007-04-13 17:02:00,98.14,98.15,98.12,98.125,654600000.0
2007-04-13 17:03:00,98.125,98.15,98.12,98.15,517899999.0
2007-04-13 17:04:00,98.14,98.15,98.12,98.145,576099999.0
2007-04-13 17:05:00,98.15,98.17,98.13,98.17,644600000.0
2007-04-13 17:06:00,98.17,98.185,98.16,98.17,606099999.0
2007-04-13 17:07:00,98.175,98.18,98.14,98.18,444099999.0
2007-04-13 17:08:00,98.175,98.26,98.17,98.25,635400000.0
2007-04-13 17:09:00,98.23,98.25,98.21,98.24,676700000.0
2007-04-13 17:10:00,98.24,98.245,98.18,98.19,875399995.0
2007-04-13 17:11:00,98.19,98.22,98.17,98.19,708299998.0
2007-04-13 17:12:00,98.19,98.21,98.16,98.18,641599999.0
2007-04-13 17:13:00,98.19,98.195,98.11,98.11,777599998.0
2007-04-13 17:14:00,98.11,98.14,98.09,98.14,365600000.0
2007-04-13 17:15:00,98.13,98.16,98.11,98.16,268200000.0
2007-04-13 17:16:00,98.15,98.15,98.085,98.12,434400000.0
2007-04-13 17:17:00,98.1,98.125,98.07,98.09,278000000.0
2007-04-13 17:18:00,98.09,98.09,98.01,98.07,776800000.0
2007-04-13 17:19:00,98.06,98.09,98.02,98.05,1020099999.0
2007-04-13 17:20:00,98.05,98.07,98.04,98.07,671499998.0
2007-04-13 17:21:00,98.075,98.14,98.075,98.12,780599999.0
2007-04-13 17:22:00,98.13,98.145,98.08,98.08,603200000.0
2007-04-13 17:23:00,98.07,98.1,98.07,98.1,737799999.0
2007-04-13 17:24:00,98.11,98.11,98.09,98.09,464399999.0
2007-04-13 17:25:00,98.1,98.115,98.09,98.115,288800000.0
2007-04-13 17:26:00,98.1,98.12,98.07,98.1,552600000.0
2007-04-13 17:27:00,98.105,98.135,98.09,98.135,745799999.0
2007-04-13 17:28:00,98.135,98.135,98.09,98.115,460100000.0
2007-04-13 17:29:00,98.1,98.13,98.1,98.13,378200000.0
2007-04-13 17:30:00,98.13,98.13,97.95,98.05,889299999.0
2007-04-13 17:31:00,98.04,98.135,98.04,98.13,844999998.0
2007-04-13 17:32:00,98.13,98.13,98.09,98.105,815000000.0
2007-04-13 17:33:00,98.09,98.11,98.07,98.1,756999999.0
2007-04-13 17:34:00,98.09,98.12,98.06,98.06,566700000.0
2007-04-13 17:35:00,98.06,98.09,98.06,98.08,510400000.0
2007-04-13 17:36:00,98.08,98.09,98.06,98.08,468300000.0
2007-04-13 17:37:00,98.07,98.08,98.05,98.08,274200000.0
2007-04-13 17:38:00,98.08,98.1,98.06,98.075,431700000.0
2007-04-13 17:39:00,98.075,98.09,98.05,98.07,507200000.0
2007-04-13 17:40:00,98.05,98.07,98.03,98.06,605799998.0
2007-04-13 17:41:00,98.055,98.06,98.01,98.03,501399999.0
2007-04-13 17:42:00,98.02,98.04,97.99,98.03,605400000.0
2007-04-13 17:43:00,98.03,98.045,98.01,98.04,459999999.0
2007-04-13 17:44:00,98.04,98.055,98.025,98.055,491200000.0
2007-04-13 17:45:00,98.05,98.08,98.05,98.065,385900000.0
2007-04-13 17:46:00,98.05,98.08,98.04,98.06,161400000.0
2007-04-13 17:47:00,98.07,98.07,98.06,98.06,312100000.0
2007-04-13 17:48:00,98.065,98.065,98.01,98.045,616000000.0
2007-04-13 17:49:00,98.05,98.065,98.02,98.05,392400000.0
2007-04-13 17:50:00,98.05,98.05,98.03,98.05,265600000.0
2007-04-13 17:51:00,98.05,98.065,98.03,98.05,343200000.0
2007-04-13 17:52:00,98.06,98.06,98.05,98.05,90800000.0
2007-04-13 17:53:00,98.05,98.07,98.04,98.065,284200000.0
2007-04-13 17:54:00,98.065,98.09,98.06,98.085,340700000.0
2007-04-13 17:55:00,98.08,98.09,98.07,98.08,203099999.0
2007-04-13 17:56:00,98.08,98.09,98.06,98.075,481699997.0
2007-04-13 17:57:00,98.08,98.08,98.06,98.07,153600000.0
2007-04-13 17:58:00,98.07,98.1,98.06,98.085,719200000.0
2007-04-13 17:59:00,98.09,98.12,98.09,98.11,789600000.0
2007-04-13 18:00:00,98.11,98.13,98.11,98.13,612000000.0
2007-04-13 18:01:00,98.135,98.18,98.11,98.14,840099999.0
2007-04-13 18:02:00,98.14,98.18,98.14,98.15,654400000.0
2007-04-13 18:03:00,98.155,98.185,98.15,98.15,259700000.0
2007-04-13 18:04:00,98.15,98.16,98.13,98.15,268200000.0
2007-04-13 18:05:00,98.155,98.16,98.14,98.15,227200000.0
2007-04-13 18:06:00,98.155,98.155,98.145,98.145,117600000.0
2007-04-13 18:07:00,98.14,98.16,98.14,98.155,234000000.0
2007-04-13 18:08:00,98.155,98.165,98.13,98.13,276800000.0
2007-04-13 18:09:00,98.13,98.14,98.1,98.13,344700000.0
2007-04-13 18:10:00,98.13,98.14,98.12,98.135,368000000.0
2007-04-13 18:11:00,98.135,98.145,98.11,98.13,542400000.0
2007-04-13 18:12:00,98.13,98.13,98.12,98.125,348000000.0
2007-04-13 18:13:00,98.125,98.15,98.11,98.125,355300000.0
2007-04-13 18:14:00,98.13,98.14,98.12,98.135,224000000.0
2007-04-13 18:15:00,98.135,98.135,98.12,98.125,227000000.0
2007-04-13 18:16:00,98.125,98.14,98.12,98.14,308500000.0
2007-04-13 18:17:00,98.13,98.14,98.11,98.135,353700000.0
2007-04-13 18:18:00,98.135,98.145,98.11,98.135,302800000.0
2007-04-13 18:19:00,98.13,98.145,98.11,98.135,403600000.0
2007-04-13 18:20:00,98.12,98.13,98.09,98.12,165600000.0
2007-04-13 18:21:00,98.11,98.125,98.11,98.115,199600000.0
2007-04-13 18:22:00,98.1,98.12,98.1,98.11,130500000.0
2007-04-13 18:23:00,98.1,98.11,98.07,98.1,240800000.0
2007-04-13 18:24:00,98.105,98.125,98.09,98.11,395000000.0
2007-04-13 18:25:00,98.11,98.125,98.11,98.125,156000000.0
2007-04-13 18:26:00,98.125,98.125,98.1,98.11,276000000.0
2007-04-13 18:27:00,98.11,98.115,98.1,98.115,130600000.0
2007-04-13 18:28:00,98.1,98.11,98.1,98.105,79200000.0
2007-04-13 18:29:00,98.105,98.115,98.09,98.11,182400000.0
2007-04-13 18:30:00,98.105,98.13,98.1,98.11,358400000.0
2007-04-13 18:31:00,98.11,98.12,98.1,98.11,157600000.0
2007-04-13 18:32:00,98.125,98.13,98.07,98.095,219200000.0
2007-04-13 18:33:00,98.08,98.08,98.03,98.065,477100000.0
2007-04-13 18:34:00,98.04,98.08,98.04,98.08,180900000.0
2007-04-13 18:35:00,98.08,98.09,98.08,98.09,324100000.0
2007-04-13 18:36:00,98.095,98.095,98.04,98.06,341700000.0
2007-04-13 18:37:00,98.07,98.07,98.05,98.05,124900000.0
2007-04-13 18:38:00,98.06,98.06,98.04,98.05,51699999.0
2007-04-13 18:39:00,98.05,98.065,98.05,98.06,63200000.0
2007-04-13 18:40:00,98.05,98.06,98.05,98.06,37600000.0
2007-04-13 18:41:00,98.05,98.07,98.05,98.07,44000000.0
2007-04-13 18:42:00,98.075,98.075,98.06,98.065,16900000.0
2007-04-13 18:43:00,98.07,98.09,98.06,98.08,133700000.0
2007-04-13 18:44:00,98.085,98.085,98.06,98.06,302500000.0
2007-04-13 18:45:00,98.065,98.065,98.02,98.045,175400000.0
2007-04-13 18:46:00,98.045,98.055,98.02,98.05,133600000.0
2007-04-13 18:47:00,98.05,98.055,98.04,98.05,384000000.0
2007-04-13 18:48:00,98.05,98.06,98.04,98.05,246300000.0
2007-04-13 18:49:00,98.055,98.06,98.02,98.05,417700000.0
2007-04-13 18:50:00,98.04,98.06,98.04,98.05,184800000.0
2007-04-13 18:51:00,98.05,98.05,98.045,98.05,80800000.0
2007-04-13 18:52:00,98.05,98.06,98.045,98.06,156000000.0
2007-04-13 18:53:00,98.06,98.08,98.055,98.08,145600000.0
2007-04-13 18:54:00,98.085,98.09,98.08,98.08,76000000.0
2007-04-13 18:55:00,98.085,98.09,98.085,98.09,52000000.0
2007-04-13 18:56:00,98.09,98.1,98.085,98.09,157600000.0
2007-04-13 18:57:00,98.085,98.09,98.07,98.08,170700000.0
2007-04-13 18:58:00,98.08,98.085,98.08,98.085,143200000.0
2007-04-13 18:59:00,98.08,98.105,98.08,98.095,209800000.0
2007-04-13 19:00:00,98.08,98.09,98.07,98.07,281500000.0
2007-04-13 19:01:00,98.075,98.08,98.03,98.04,193000000.0
2007-04-13 19:02:00,98.05,98.05,98.03,98.04,239200000.0
2007-04-13 19:03:00,98.03,98.035,97.99,97.99,98000000.0
2007-04-13 19:04:00,98.0,98.03,98.0,98.02,372000000.0
2007-04-13 19:05:00,98.0,98.02,98.0,98.015,25600000.0
2007-04-13 19:06:00,98.02,98.02,98.005,98.01,179900000.0
2007-04-13 19:07:00,98.015,98.02,98.01,98.02,165600000.0
2007-04-13 19:08:00,98.02,98.025,98.02,98.025,134400000.0
2007-04-13 19:09:00,98.025,98.03,98.01,98.015,220000000.0
2007-04-13 19:10:00,98.02,98.02,98.01,98.01,39200000.0
2007-04-13 19:11:00,98.025,98.035,98.025,98.03,186400000.0
2007-04-13 19:12:00,98.025,98.035,98.01,98.03,162400000.0
2007-04-13 19:13:00,98.025,98.035,98.025,98.03,63200000.0
2007-04-13 19:14:00,98.025,98.025,98.025,98.025,14200000.0
2007-04-13 19:15:00,98.03,98.03,98.025,98.025,135100000.0
2007-04-13 19:16:00,98.02,98.035,98.02,98.03,101900000.0
2007-04-13 19:17:00,98.035,98.035,98.03,98.035,146400000.0
2007-04-13 19:18:00,98.03,98.045,98.03,98.04,200000000.0
2007-04-13 19:19:00,98.03,98.04,98.0,98.03,147200000.0
2007-04-13 19:20:00,98.03,98.04,98.03,98.04,40800000.0
2007-04-13 19:21:00,98.013,98.026,98.003,98.003,455199993.0
2007-04-13 19:22:00,98.05,98.05,98.045,98.045,16800000.0
2007-04-13 19:23:00,98.05,98.06,98.05,98.05,43200000.0
2007-04-13 19:24:00,98.05,98.065,98.05,98.065,99200000.0
2007-04-13 19:25:00,98.06,98.065,98.04,98.05,306300000.0
2007-04-13 19:26:00,98.04,98.065,98.04,98.055,115200000.0
2007-04-13 19:27:00,98.05,98.06,98.04,98.05,133600000.0
2007-04-13 19:28:00,98.05,98.05,98.03,98.035,77600000.0
2007-04-13 19:29:00,98.04,98.045,98.03,98.03,240400000.0
2007-04-13 19:30:00,98.05,98.055,98.05,98.055,193600000.0
2007-04-13 19:31:00,98.055,98.06,98.04,98.06,276700000.0
2007-04-13 19:32:00,98.07,98.08,98.07,98.075,132000000.0
2007-04-13 19:33:00,98.08,98.09,98.07,98.075,130600000.0
2007-04-13 19:34:00,98.08,98.08,98.04,98.06,331300000.0
2007-04-13 19:35:00,98.08,98.08,98.08,98.08,24000000.0
2007-04-13 19:36:00,98.08,98.08,98.06,98.06,68800000.0
2007-04-13 19:37:00,98.07,98.07,98.065,98.065,84000000.0
2007-04-13 19:38:00,98.07,98.095,98.07,98.07,196000000.0
2007-04-13 19:39:00,98.08,98.085,98.07,98.07,45600000.0
2007-04-13 19:40:00,98.085,98.09,98.07,98.08,162200000.0
2007-04-13 19:41:00,98.08,98.13,98.08,98.12,356100000.0
2007-04-13 19:42:00,98.12,98.15,98.12,98.15,313300000.0
2007-04-13 19:43:00,98.12,98.14,98.1,98.12,328800000.0
2007-04-13 19:44:00,98.13,98.13,98.12,98.13,217400000.0
2007-04-13 19:45:00,98.1,98.13,98.1,98.13,147100000.0
2007-04-13 19:46:00,98.13,98.135,98.09,98.12,317100000.0
2007-04-13 19:47:00,98.13,98.14,98.12,98.14,141600000.0
2007-04-13 19:48:00,98.14,98.175,98.13,98.17,246800000.0
2007-04-13 19:49:00,98.17,98.2,98.15,98.195,361500000.0
2007-04-13 19:50:00,98.19,98.2,98.18,98.195,161100000.0
2007-04-13 19:51:00,98.195,98.21,98.16,98.2,280000000.0
2007-04-13 19:52:00,98.2,98.2,98.17,98.185,122700000.0
2007-04-13 19:53:00,98.185,98.195,98.17,98.19,152100000.0
2007-04-13 19:54:00,98.195,98.2,98.19,98.2,112800000.0
2007-04-13 19:55:00,98.195,98.21,98.16,98.2,202300000.0
2007-04-13 19:56:00,98.195,98.2,98.16,98.2,240500000.0
2007-04-13 19:57:00,98.21,98.21,98.17,98.195,237600000.0
2007-04-13 19:58:00,98.195,98.195,98.17,98.18,154400000.0
2007-04-13 19:59:00,98.19,98.2,98.17,98.195,209500000.0
2007-04-13 20:00:00,98.19,98.19,98.17,98.18,261000000.0
2007-04-13 20:01:00,98.19,98.19,98.13,98.13,267200000.0
2007-04-13 20:02:00,98.13,98.16,98.11,98.16,152300000.0
2007-04-13 20:03:00,98.16,98.175,98.15,98.165,219500000.0
2007-04-13 20:04:00,98.16,98.17,98.16,98.17,54400000.0
2007-04-13 20:05:00,98.17,98.17,98.16,98.165,88800000.0
2007-04-13 20:06:00,98.17,98.18,98.17,98.17,68000000.0
2007-04-13 20:07:00,98.17,98.18,98.16,98.18,216200000.0
2007-04-13 20:08:00,98.195,98.195,98.17,98.18,204400000.0
2007-04-13 20:09:00,98.18,98.19,98.17,98.18,167300000.0
2007-04-13 20:10:00,98.19,98.2,98.18,98.18,141700000.0
2007-04-13 20:11:00,98.19,98.19,98.17,98.19,63800000.0
2007-04-13 20:12:00,98.185,98.185,98.17,98.18,124800000.0
2007-04-13 20:13:00,98.18,98.18,98.13,98.16,304000000.0
2007-04-13 20:14:00,98.16,98.16,98.12,98.15,567700000.0
2007-04-13 20:15:00,98.14,98.17,98.14,98.15,335900000.0
2007-04-13 20:16:00,98.155,98.165,98.14,98.165,276600000.0
2007-04-13 20:17:00,98.16,98.17,98.12,98.155,312500000.0
2007-04-13 20:18:00,98.14,98.145,98.1,98.1,49000000.0
2007-04-13 20:19:00,98.11,98.145,98.11,98.12,252000000.0
2007-04-13 20:20:00,98.12,98.13,98.11,98.13,210200000.0
2007-04-13 20:21:00,98.14,98.14,98.11,98.12,10100000.0
2007-04-13 20:22:00,98.12,98.13,98.09,98.09,197400000.0
2007-04-13 20:23:00,98.09,98.12,98.07,98.12,279800000.0
2007-04-13 20:24:00,98.11,98.14,98.11,98.13,179800000.0
2007-04-13 20:25:00,98.13,98.13,98.11,98.125,90400000.0
2007-04-13 20:26:00,98.11,98.125,98.11,98.125,186400000.0
2007-04-13 20:27:00,98.125,98.13,98.08,98.12,137600000.0
2007-04-13 20:28:00,98.12,98.12,98.08,98.105,140800000.0
2007-04-13 20:29:00,98.11,98.12,98.11,98.115,162400000.0
2007-04-13 20:30:00,98.115,98.12,98.115,98.12,48000000.0
2007-04-13 20:31:00,98.091,98.101,97.86,97.86,79200000.0
2007-04-13 20:32:00,97.922,98.12,97.922,98.12,63100000.0
2007-04-13 20:33:00,98.125,98.13,98.125,98.125,60000000.0
2007-04-13 20:34:00,98.125,98.125,98.11,98.11,66100000.0
2007-04-13 20:35:00,98.115,98.145,98.11,98.14,286400000.0
2007-04-13 20:36:00,98.14,98.14,98.135,98.14,124800000.0
2007-04-13 20:37:00,98.13,98.15,98.13,98.15,101600000.0
2007-04-13 20:38:00,98.14,98.17,98.13,98.16,168900000.0
2007-04-13 20:39:00,98.16,98.17,98.16,98.17,97600000.0
2007-04-13 20:40:00,98.17,98.17,98.16,98.165,162400000.0
2007-04-13 20:41:00,98.165,98.165,98.14,98.145,167000000.0
2007-04-13 20:42:00,98.15,98.155,98.13,98.155,231800000.0
2007-04-13 20:43:00,98.16,98.17,98.16,98.17,66400000.0
2007-04-13 20:44:00,98.17,98.17,98.155,98.165,177300000.0
2007-04-13 20:45:00,98.16,98.165,98.14,98.155,295300000.0
2007-04-13 20:46:00,98.15,98.19,98.15,98.17,330400000.0
2007-04-13 20:47:00,98.18,98.19,98.17,98.19,283600000.0
2007-04-13 20:48:00,98.18,98.19,98.13,98.13,157600000.0
2007-04-13 20:49:00,98.17,98.17,98.13,98.16,64800000.0
2007-04-13 20:50:00,98.17,98.17,98.12,98.155,248200000.0
2007-04-13 20:51:00,98.15,98.16,98.13,98.15,148200000.0
2007-04-13 20:52:00,98.15,98.16,98.14,98.15,98300000.0
2007-04-13 20:53:00,98.15,98.18,98.15,98.18,128000000.0
2007-04-13 20:54:00,98.17,98.19,98.16,98.16,190400000.0
2007-04-13 20:55:00,98.175,98.19,98.16,98.17,196700000.0
2007-04-13 20:56:00,98.18,98.18,98.14,98.15,351600000.0
2007-04-13 20:57:00,98.17,98.17,98.14,98.15,202000000.0
2007-04-13 20:58:00,98.145,98.15,98.13,98.135,227200000.0
2007-04-13 20:59:00,98.13,98.15,98.11,98.15,379600000.0
2007-04-13 21:00:00,98.15,98.15,98.09,98.09,174300000.0
2007-04-13 21:01:00,98.09,98.13,98.06,98.06,243400000.0
2007-04-13 21:02:00,98.095,98.105,98.09,98.09,147200000.0
2007-04-13 21:03:00,98.09,98.1,98.06,98.1,40000000.0
2007-04-13 21:04:00,98.1,98.105,98.1,98.105,105600000.0
2007-04-13 21:05:00,98.1,98.115,98.1,98.115,222300000.0
2007-04-13 21:06:00,98.115,98.135,98.115,98.12,164800000.0
2007-04-13 21:07:00,98.13,98.14,98.13,98.14,82200000.0
2007-04-13 21:08:00,98.14,98.15,98.11,98.11,80800000.0
2007-04-13 21:09:00,98.135,98.14,98.135,98.135,97600000.0
2007-04-13 21:10:00,98.13,98.14,98.1,98.14,76000000.0
2007-04-13 21:11:00,98.13,98.14,98.12,98.14,60000000.0
2007-04-13 21:12:00,98.14,98.145,98.13,98.145,129600000.0
2007-04-13 21:13:00,98.14,98.165,98.135,98.135,304000000.0
2007-04-13 21:14:00,98.14,98.15,98.13,98.14,106800000.0
2007-04-13 21:15:00,98.15,98.165,98.15,98.15,16800000.0
2007-04-13 21:16:00,98.15,98.165,98.15,98.165,116000000.0
2007-04-13 21:17:00,98.165,98.165,98.145,98.145,110400000.0
2007-04-13 21:18:00,98.15,98.15,98.11,98.14,94400000.0
2007-04-13 21:19:00,98.145,98.145,98.13,98.13,115000000.0
2007-04-13 21:20:00,98.13,98.14,98.1,98.135,161200000.0
2007-04-13 21:21:00,98.135,98.14,98.13,98.13,199700000.0
2007-04-13 21:22:00,98.13,98.135,98.12,98.13,116800000.0
2007-04-13 21:23:00,98.125,98.13,98.1,98.13,56000000.0
2007-04-13 21:24:00,98.125,98.13,98.12,98.12,73600000.0
2007-04-13 21:25:00,98.12,98.12,98.1,98.11,84800000.0
2007-04-13 21:26:00,98.11,98.115,98.08,98.095,162700000.0
2007-04-13 21:27:00,98.1,98.13,98.09,98.12,242400000.0
2007-04-13 21:28:00,98.1,98.12,98.1,98.12,112000000.0
2007-04-13 21:29:00,98.12,98.125,98.11,98.115,220400000.0
2007-04-13 21:30:00,98.11,98.12,98.1,98.11,242400000.0
2007-04-13 21:31:00,98.12,98.125,98.11,98.11,44800000.0
2007-04-13 21:32:00,98.12,98.12,98.115,98.115,72000000.0
2007-04-13 21:33:00,98.115,98.115,98.05,98.09,132300000.0
2007-04-13 21:34:00,98.1,98.125,98.09,98.125,257600000.0
2007-04-13 21:35:00,98.13,98.13,98.1,98.11,162900000.0
2007-04-13 21:36:00,98.12,98.12,98.09,98.115,180000000.0
2007-04-13 21:37:00,98.12,98.12,98.11,98.115,51200000.0
2007-04-13 21:38:00,98.12,98.135,98.11,98.13,172499999.0
2007-04-13 21:39:00,98.135,98.135,98.12,98.125,61600000.0
2007-04-13 21:40:00,98.13,98.13,98.12,98.12,37600000.0
2007-04-13 21:41:00,98.115,98.125,98.11,98.12,73600000.0
2007-04-13 21:42:00,98.12,98.14,98.11,98.12,201600000.0
2007-04-13 21:43:00,98.125,98.125,98.125,98.125,36000000.0
2007-04-13 21:44:00,98.125,98.125,98.1,98.1,116800000.0
2007-04-13 21:45:00,98.1,98.125,98.09,98.115,196200000.0
2007-04-13 21:46:00,98.11,98.115,98.11,98.115,87200000.0
2007-04-13 21:47:00,98.115,98.13,98.115,98.13,148000000.0
2007-04-13 21:48:00,98.13,98.13,98.08,98.11,60600000.0
2007-04-13 21:49:00,98.115,98.125,98.08,98.12,194400000.0
2007-04-13 21:50:00,98.125,98.14,98.12,98.14,38800000.0
2007-04-13 21:51:00,98.14,98.14,98.13,98.135,76100000.0
2007-04-13 21:52:00,98.14,98.15,98.14,98.15,5600000.0
2007-04-13 21:53:00,98.1,98.13,98.1,98.1,310699991.0
2007-04-13 21:54:00,98.15,98.15,98.12,98.15,7200000.0
2007-04-13 21:55:00,98.15,98.15,98.12,98.12,22400000.0
2007-04-13 21:56:00,98.14,98.14,98.14,98.14,1600000.0
2007-04-13 21:57:00,98.13,98.13,98.125,98.125,44000000.0
2007-04-13 21:58:00,98.125,98.13,98.09,98.125,58400000.0
2007-04-13 21:59:00,98.125,98.125,98.11,98.125,103700000.0
2007-04-13 22:00:00,98.12,98.12,98.09,98.09,8600000.0
2007-04-13 22:01:00,98.12,98.135,98.1,98.12,148400000.0
2007-04-13 22:02:00,98.12,98.12,98.09,98.12,16100000.0
2007-04-13 22:03:00,98.12,98.12,98.11,98.115,61300000.0
2007-04-13 22:04:00,98.12,98.12,98.12,98.12,30400000.0
2007-04-13 22:05:00,98.12,98.12,98.12,98.12,3200000.0
2007-04-13 22:06:00,98.115,98.115,98.07,98.11,88300000.0
2007-04-13 22:07:00,98.12,98.125,98.12,98.12,56700000.0
2007-04-13 22:08:00,98.12,98.12,98.11,98.12,78200000.0
2007-04-13 22:09:00,98.12,98.12,98.12,98.12,28800000.0
2007-04-13 22:10:00,98.12,98.12,98.12,98.12,3200000.0
2007-04-13 22:11:00,98.12,98.12,98.09,98.09,21600000.0
2007-04-13 22:12:00,98.12,98.13,98.115,98.13,36000000.0
2007-04-13 22:13:00,98.13,98.13,98.11,98.115,49100000.0
2007-04-13 22:14:00,98.12,98.12,98.12,98.12,15200000.0
2007-04-13 22:15:00,98.12,98.13,98.12,98.125,79200000.0
2007-04-13 22:16:00,98.125,98.125,98.12,98.125,37600000.0
2007-04-13 22:17:00,98.13,98.13,98.12,98.12,78400000.0
2007-04-13 22:18:00,98.12,98.13,98.1,98.1,242300000.0
2007-04-13 22:19:00,98.11,98.145,98.1,98.14,142800000.0
2007-04-13 22:20:00,98.14,98.145,98.11,98.13,135600000.0
2007-04-13 22:21:00,98.13,98.14,98.07,98.095,236500000.0
2007-04-13 22:22:00,98.095,98.1,98.07,98.095,88800000.0
2007-04-13 22:23:00,98.1,98.105,98.07,98.105,44100000.0
2007-04-13 22:24:00,98.105,98.11,98.08,98.105,186700000.0
2007-04-13 22:25:00,98.11,98.11,98.105,98.105,48000000.0
2007-04-13 22:26:00,98.095,98.105,98.08,98.085,136800000.0
2007-04-13 22:27:00,98.07,98.09,98.06,98.08,86700000.0
2007-04-13 22:28:00,98.095,98.095,98.07,98.07,188800000.0
2007-04-13 22:29:00,98.07,98.07,98.04,98.05,62100000.0
2007-04-13 22:30:00,98.05,98.07,98.05,98.06,156000000.0
2007-04-13 22:31:00,98.055,98.055,98.05,98.055,87200000.0
2007-04-13 22:32:00,98.055,98.065,98.03,98.065,109600000.0
2007-04-13 22:33:00,98.065,98.07,98.04,98.07,136000000.0
2007-04-13 22:34:00,98.07,98.09,98.06,98.07,259400000.0
2007-04-13 22:35:00,98.08,98.095,98.07,98.08,116000000.0
2007-04-13 22:36:00,98.07,98.085,98.05,98.08,123800000.0
2007-04-13 22:37:00,98.07,98.08,98.05,98.07,47700000.0
2007-04-13 22:38:00,98.07,98.09,98.05,98.07,167200000.0
2007-04-13 22:39:00,98.06,98.08,98.05,98.05,66400000.0
2007-04-13 22:40:00,98.05,98.07,98.04,98.04,53400000.0
2007-04-13 22:41:00,98.05,98.06,98.05,98.05,46400000.0
2007-04-13 22:42:00,98.05,98.09,98.05,98.08,99700000.0
2007-04-13 22:43:00,98.08,98.12,98.07,98.1,105600000.0
2007-04-13 22:44:00,98.1,98.13,98.08,98.13,91800000.0
2007-04-13 22:45:00,98.13,98.14,98.11,98.12,146500000.0
2007-04-13 22:46:00,98.11,98.13,98.11,98.12,98500000.0
2007-04-13 22:47:00,98.12,98.13,98.09,98.12,172900000.0
2007-04-13 22:48:00,98.125,98.13,98.11,98.12,186400000.0
2007-04-13 22:49:00,98.12,98.13,98.11,98.12,37600000.0
2007-04-13 22:50:00,98.12,98.135,98.11,98.135,65400000.0
2007-04-13 22:51:00,98.1,98.135,98.1,98.13,72500000.0
2007-04-13 22:52:00,98.125,98.13,98.09,98.11,189800000.0
2007-04-13 22:53:00,98.11,98.11,98.07,98.095,201700000.0
2007-04-13 22:54:00,98.08,98.11,98.06,98.1,104800000.0
2007-04-13 22:55:00,98.08,98.11,98.07,98.1,103200000.0
2007-04-13 22:56:00,98.1,98.105,98.05,98.09,158200000.0
2007-04-13 22:57:00,98.09,98.12,98.09,98.1,109600000.0
2007-04-13 22:58:00,98.1,98.11,98.09,98.09,91200000.0
2007-04-13 22:59:00,98.09,98.1,98.09,98.09,9600000.0
2007-04-15 23:00:00,98.389,98.389,98.322,98.345,103199999.0
2007-04-15 23:01:00,98.365,98.375,98.365,98.365,47500000.0
2007-04-15 23:02:00,98.385,98.385,98.355,98.355,84700000.0
2007-04-15 23:03:00,98.375,98.385,98.355,98.385,44300000.0
2007-04-15 23:04:00,98.365,98.395,98.365,98.385,38000000.0
2007-04-15 23:05:00,98.395,98.395,98.385,98.385,59300000.0
2007-04-15 23:06:00,98.395,98.415,98.395,98.405,40300000.0
2007-04-15 23:07:00,98.415,98.415,98.405,98.405,38000000.0
2007-04-15 23:08:00,98.415,98.425,98.415,98.415,38900000.0
2007-04-15 23:09:00,98.435,98.435,98.415,98.415,76000000.0
2007-04-15 23:10:00,98.425,98.425,98.415,98.415,57000000.0
2007-04-15 23:11:00,98.425,98.435,98.415,98.435,47500000.0
2007-04-15 23:12:00,98.425,98.435,98.415,98.435,85500000.0
2007-04-15 23:13:00,98.415,98.435,98.415,98.415,28500000.0
2007-04-15 23:14:00,98.435,98.435,98.405,98.405,48100000.0
2007-04-15 23:15:00,98.405,98.405,98.395,98.395,12200000.0
2007-04-15 23:16:00,98.415,98.415,98.395,98.405,38800000.0
2007-04-15 23:17:00,98.395,98.415,98.395,98.405,47500000.0
2007-04-15 23:18:00,98.395,98.415,98.395,98.405,103100000.0
2007-04-15 23:19:00,98.405,98.415,98.385,98.405,217500000.0
2007-04-15 23:20:00,98.381,98.42,98.381,98.412,180500000.0
2007-04-15 23:21:00,98.425,98.425,98.395,98.405,389700000.0
2007-04-15 23:22:00,98.395,98.445,98.395,98.415,338300000.0
2007-04-15 23:23:00,98.405,98.405,98.405,98.405,24100000.0
2007-04-15 23:24:00,98.395,98.395,98.385,98.385,54200000.0
2007-04-15 23:25:00,98.405,98.405,98.395,98.405,182800000.0
2007-04-15 23:26:00,98.425,98.425,98.405,98.425,81400000.0
2007-04-15 23:27:00,98.405,98.425,98.395,98.405,195700000.0
2007-04-15 23:28:00,98.415,98.435,98.415,98.435,150600000.0
2007-04-15 23:29:00,98.445,98.445,98.425,98.425,119400000.0
2007-04-15 23:30:00,98.425,98.435,98.425,98.435,43200000.0
2007-04-15 23:31:00,98.435,98.435,98.435,98.435,62300000.0
2007-04-15 23:32:00,98.44,98.46,98.44,98.46,3200000.0
2007-04-15 23:33:00,98.45,98.45,98.435,98.445,9600000.0
2007-04-15 23:34:00,98.44,98.45,98.44,98.45,2400000.0
2007-04-15 23:35:00,98.44,98.44,98.43,98.43,4800000.0
2007-04-15 23:36:00,98.45,98.45,98.43,98.435,14400000.0
2007-04-15 23:37:00,98.425,98.44,98.425,98.43,5600000.0
2007-04-15 23:38:00,98.43,98.44,98.4,98.4,8800000.0
2007-04-15 23:39:00,98.41,98.41,98.41,98.41,3200000.0
2007-04-15 23:40:00,98.4,98.4,98.365,98.365,50200000.0
2007-04-15 23:41:00,98.38,98.39,98.375,98.39,7200000.0
2007-04-15 23:42:00,98.385,98.39,98.385,98.39,8000000.0
2007-04-15 23:43:00,98.4,98.4,98.4,98.4,4000000.0
2007-04-15 23:44:00,98.4,98.4,98.375,98.395,31100000.0
2007-04-15 23:45:00,98.4,98.41,98.38,98.39,16800000.0
2007-04-15 23:46:00,98.39,98.4,98.355,98.4,74400000.0
2007-04-15 23:47:00,98.4,98.42,98.355,98.4,45700000.0
2007-04-15 23:48:00,98.4,98.4,98.345,98.365,75999999.0
2007-04-15 23:49:00,98.375,98.4,98.365,98.375,83500000.0
2007-04-15 23:50:00,98.4,98.41,98.395,98.41,5600000.0
2007-04-15 23:51:00,98.41,98.41,98.39,98.39,8000000.0
2007-04-15 23:52:00,98.39,98.4,98.39,98.4,16000000.0
2007-04-15 23:53:00,98.4,98.42,98.385,98.42,78900000.0
2007-04-15 23:54:00,98.41,98.42,98.4,98.42,18400000.0
2007-04-15 23:55:00,98.42,98.42,98.355,98.395,62099999.0
2007-04-15 23:56:00,98.4,98.41,98.4,98.405,74800000.0
2007-04-15 23:57:00,98.42,98.42,98.405,98.405,68800000.0
2007-04-15 23:58:00,98.41,98.44,98.4,98.44,69400000.0
2007-04-15 23:59:00,98.435,98.46,98.425,98.45,54300000.0
2007-04-16 00:00:00,98.45,98.46,98.405,98.44,71700000.0
2007-04-16 00:01:00,98.43,98.45,98.395,98.45,91500000.0
2007-04-16 00:02:00,98.45,98.45,98.42,98.45,54200000.0
2007-04-16 00:03:00,98.45,98.45,98.39,98.39,306900000.0
2007-04-16 00:04:00,98.395,98.405,98.37,98.405,299700000.0
2007-04-16 00:05:00,98.39,98.435,98.39,98.395,66000000.0
2007-04-16 00:06:00,98.395,98.435,98.395,98.415,413600000.0
2007-04-16 00:07:00,98.435,98.46,98.435,98.435,16000000.0
2007-04-16 00:08:00,98.435,98.515,98.415,98.49,146500000.0
2007-04-16 00:09:00,98.485,98.5,98.46,98.47,35800000.0
2007-04-16 00:10:00,98.445,98.53,98.42,98.52,116800000.0
2007-04-16 00:11:00,98.52,98.54,98.45,98.505,48000000.0
2007-04-16 00:12:00,98.495,98.53,98.47,98.51,48000000.0
2007-04-16 00:13:00,98.52,98.52,98.46,98.46,7200000.0
2007-04-16 00:14:00,98.51,98.51,98.475,98.475,38400000.0
2007-04-16 00:15:00,98.485,98.485,98.465,98.48,101800000.0
2007-04-16 00:16:00,98.48,98.49,98.475,98.49,14400000.0
2007-04-16 00:17:00,98.49,98.49,98.48,98.48,8000000.0
2007-04-16 00:18:00,98.48,98.49,98.475,98.48,17300000.0
2007-04-16 00:19:00,98.475,98.48,98.47,98.48,50100000.0
2007-04-16 00:20:00,98.475,98.515,98.47,98.5,143500000.0
2007-04-16 00:21:00,98.505,98.54,98.49,98.53,181800000.0
2007-04-16 00:22:00,98.53,98.54,98.515,98.525,28000000.0
2007-04-16 00:23:00,98.53,98.53,98.515,98.53,13600000.0
2007-04-16 00:24:00,98.53,98.53,98.495,98.505,63900000.0
2007-04-16 00:25:00,98.51,98.51,98.495,98.51,17600000.0
2007-04-16 00:26:00,98.515,98.55,98.49,98.54,51900000.0
2007-04-16 00:27:00,98.505,98.54,98.505,98.52,59100000.0
2007-04-16 00:28:00,98.52,98.54,98.495,98.52,44300000.0
2007-04-16 00:29:00,98.525,98.57,98.52,98.57,263600000.0
2007-04-16 00:30:00,98.565,98.59,98.535,98.58,176900000.0
2007-04-16 00:31:00,98.58,98.605,98.58,98.6,46400000.0
2007-04-16 00:32:00,98.6,98.6,98.595,98.595,13600000.0
2007-04-16 00:33:00,98.605,98.63,98.59,98.62,196099999.0
2007-04-16 00:34:00,98.625,98.625,98.585,98.585,46700000.0
2007-04-16 00:35:00,98.59,98.59,98.54,98.59,49600000.0
2007-04-16 00:36:00,98.59,98.595,98.555,98.595,96900000.0
2007-04-16 00:37:00,98.6,98.61,98.59,98.605,54400000.0
2007-04-16 00:38:00,98.605,98.64,98.605,98.64,40800000.0
2007-04-16 00:39:00,98.64,98.65,98.605,98.605,128099998.0
2007-04-16 00:40:00,98.605,98.62,98.575,98.6,119699997.0
2007-04-16 00:41:00,98.59,98.59,98.535,98.575,117800000.0
2007-04-16 00:42:00,98.555,98.565,98.5,98.535,302499998.0
2007-04-16 00:43:00,98.545,98.565,98.525,98.565,69300000.0
2007-04-16 00:44:00,98.57,98.61,98.555,98.585,179299998.0
2007-04-16 00:45:00,98.58,98.6,98.575,98.595,108500000.0
2007-04-16 00:46:00,98.6,98.6,98.6,98.6,15200000.0
2007-04-16 00:47:00,98.595,98.595,98.57,98.57,40000000.0
2007-04-16 00:48:00,98.58,98.58,98.57,98.58,18400000.0
2007-04-16 00:49:00,98.58,98.59,98.575,98.575,69699999.0
2007-04-16 00:50:00,98.59,98.6,98.565,98.57,38900000.0
2007-04-16 00:51:00,98.555,98.565,98.55,98.555,75800000.0
2007-04-16 00:52:00,98.55,98.565,98.515,98.515,105700000.0
2007-04-16 00:53:00,98.52,98.54,98.515,98.54,94900000.0
2007-04-16 00:54:00,98.54,98.54,98.535,98.54,14400000.0
2007-04-16 00:55:00,98.54,98.55,98.52,98.52,65499999.0
2007-04-16 00:56:00,98.535,98.535,98.525,98.53,26200000.0
2007-04-16 00:57:00,98.53,98.53,98.5,98.5,59200000.0
2007-04-16 00:58:00,98.5,98.515,98.495,98.51,100500000.0
2007-04-16 00:59:00,98.51,98.54,98.51,98.54,9600000.0
2007-04-16 01:00:00,98.55,98.55,98.46,98.505,83200000.0
2007-04-16 01:01:00,98.51,98.51,98.47,98.475,92400000.0
2007-04-16 01:02:00,98.47,98.49,98.45,98.475,127899999.0
2007-04-16 01:03:00,98.475,98.48,98.47,98.475,68100000.0
2007-04-16 01:04:00,98.49,98.49,98.465,98.475,32800000.0
2007-04-16 01:05:00,98.475,98.475,98.47,98.47,4000000.0
2007-04-16 01:06:00,98.47,98.475,98.46,98.475,65600000.0
2007-04-16 01:07:00,98.48,98.48,98.46,98.46,13600000.0
2007-04-16 01:08:00,98.46,98.5,98.41,98.41,72699999.0
2007-04-16 01:09:00,98.445,98.45,98.415,98.45,167399999.0
2007-04-16 01:10:00,98.45,98.45,98.445,98.445,30400001.0
2007-04-16 01:11:00,98.45,98.46,98.45,98.455,94399998.0
2007-04-16 01:12:00,98.45,98.45,98.445,98.45,60500000.0
2007-04-16 01:13:00,98.45,98.46,98.45,98.45,106399996.0
2007-04-16 01:14:00,98.455,98.47,98.455,98.47,49600000.0
2007-04-16 01:15:00,98.47,98.47,98.465,98.465,10400000.0
2007-04-16 01:16:00,98.47,98.47,98.45,98.45,1600000.0
2007-04-16 01:17:00,98.45,98.45,98.415,98.43,59800000.0
2007-04-16 01:18:00,98.43,98.43,98.37,98.425,139499999.0
2007-04-16 01:19:00,98.43,98.43,98.39,98.41,91400002.0
2007-04-16 01:20:00,98.4,98.4,98.315,98.37,160600000.0
2007-04-16 01:21:00,98.36,98.38,98.335,98.375,142200000.0
2007-04-16 01:22:00,98.37,98.39,98.355,98.36,208500000.0
2007-04-16 01:23:00,98.39,98.39,98.355,98.365,262599993.0
2007-04-16 01:24:00,98.345,98.38,98.345,98.365,214299998.0
2007-04-16 01:25:00,98.365,98.365,98.315,98.315,205299998.0
2007-04-16 01:26:00,98.315,98.35,98.315,98.345,66800000.0
2007-04-16 01:27:00,98.345,98.345,98.295,98.31,295999998.0
2007-04-16 01:28:00,98.335,98.335,98.255,98.275,358299998.0
2007-04-16 01:29:00,98.28,98.29,98.26,98.29,152799998.0
2007-04-16 01:30:00,98.29,98.295,98.26,98.28,196399998.0
2007-04-16 01:31:00,98.29,98.29,98.26,98.29,41600000.0
2007-04-16 01:32:00,98.29,98.305,98.265,98.295,227300000.0
2007-04-16 01:33:00,98.3,98.305,98.275,98.29,153299999.0
2007-04-16 01:34:00,98.305,98.31,98.275,98.305,93499999.0
2007-04-16 01:35:00,98.3,98.32,98.285,98.3,141500000.0
2007-04-16 01:36:00,98.295,98.305,98.29,98.3,124800000.0
2007-04-16 01:37:00,98.31,98.315,98.28,98.31,94299999.0
2007-04-16 01:38:00,98.315,98.35,98.305,98.32,260800000.0
2007-04-16 01:39:00,98.335,98.345,98.315,98.315,148300000.0
2007-04-16 01:40:00,98.305,98.37,98.305,98.315,389899999.0
2007-04-16 01:41:00,98.315,98.37,98.315,98.37,119000000.0
2007-04-16 01:42:00,98.355,98.38,98.35,98.355,176800000.0
2007-04-16 01:43:00,98.35,98.355,98.345,98.355,32800000.0
2007-04-16 01:44:00,98.35,98.35,98.35,98.35,16799999.0
2007-04-16 01:45:00,98.325,98.355,98.315,98.345,189199998.0
2007-04-16 01:46:00,98.325,98.345,98.305,98.32,281699998.0
2007-04-16 01:47:00,98.31,98.335,98.28,98.325,169499999.0
2007-04-16 01:48:00,98.32,98.325,98.31,98.31,61599999.0
2007-04-16 01:49:00,98.32,98.325,98.31,98.325,116500000.0
2007-04-16 01:50:00,98.315,98.315,98.295,98.3,98299999.0
2007-04-16 01:51:00,98.305,98.31,98.295,98.31,133300002.0
2007-04-16 01:52:00,98.31,98.32,98.295,98.295,43200000.0
2007-04-16 01:53:00,98.29,98.3,98.265,98.275,90300002.0
2007-04-16 01:54:00,98.275,98.3,98.26,98.28,251699999.0
2007-04-16 01:55:00,98.29,98.3,98.28,98.3,31500000.0
2007-04-16 01:56:00,98.3,98.31,98.295,98.31,31800000.0
2007-04-16 01:57:00,98.31,98.31,98.3,98.31,121599999.0
2007-04-16 01:58:00,98.31,98.325,98.305,98.305,68700000.0
2007-04-16 01:59:00,98.315,98.325,98.3,98.32,55199999.0
2007-04-16 02:00:00,98.315,98.325,98.305,98.31,164900000.0
2007-04-16 02:01:00,98.28,98.31,98.21,98.21,619599995.0
2007-04-16 02:02:00,98.21,98.21,98.14,98.21,327499995.0
2007-04-16 02:03:00,98.22,98.22,98.195,98.2,60000000.0
2007-04-16 02:04:00,98.23,98.23,98.185,98.21,234800005.0
2007-04-16 02:05:00,98.21,98.22,98.205,98.205,63199999.0
2007-04-16 02:06:00,98.21,98.24,98.21,98.235,133399998.0
2007-04-16 02:07:00,98.24,98.24,98.215,98.23,182299998.0
2007-04-16 02:08:00,98.23,98.23,98.23,98.23,5600000.0
2007-04-16 02:09:00,98.22,98.23,98.215,98.225,109799999.0
2007-04-16 02:10:00,98.23,98.255,98.22,98.255,344899988.0
2007-04-16 02:11:00,98.235,98.26,98.22,98.22,197400000.0
2007-04-16 02:12:00,98.23,98.245,98.205,98.22,251900000.0
2007-04-16 02:13:00,98.22,98.23,98.21,98.225,210300000.0
2007-04-16 02:14:00,98.235,98.24,98.21,98.22,382500000.0
2007-04-16 02:15:00,98.22,98.22,98.175,98.18,268300000.0
2007-04-16 02:16:00,98.18,98.18,98.16,98.17,230400000.0
2007-04-16 02:17:00,98.17,98.205,98.17,98.18,189400000.0
2007-04-16 02:18:00,98.185,98.2,98.185,98.2,223100000.0
2007-04-16 02:19:00,98.2,98.2,98.185,98.185,119300000.0
2007-04-16 02:20:00,98.185,98.19,98.13,98.13,120800000.0
2007-04-16 02:21:00,98.135,98.16,98.125,98.15,435499996.0
2007-04-16 02:22:00,98.14,98.14,98.095,98.1,367199999.0
2007-04-16 02:23:00,98.105,98.14,98.1,98.125,409599997.0
2007-04-16 02:24:00,98.14,98.16,98.135,98.135,155000000.0
2007-04-16 02:25:00,98.16,98.185,98.14,98.185,337900000.0
2007-04-16 02:26:00,98.185,98.2,98.165,98.2,125500000.0
2007-04-16 02:27:00,98.205,98.24,98.18,98.2,229299999.0
2007-04-16 02:28:00,98.195,98.2,98.17,98.19,198199995.0
2007-04-16 02:29:00,98.185,98.2,98.185,98.195,175600000.0
2007-04-16 02:30:00,98.19,98.21,98.19,98.21,52699998.0
2007-04-16 02:31:00,98.21,98.21,98.2,98.21,72000000.0
2007-04-16 02:32:00,98.21,98.225,98.21,98.215,188799999.0
2007-04-16 02:33:00,98.215,98.215,98.2,98.215,555499996.0
2007-04-16 02:34:00,98.215,98.22,98.195,98.21,207700000.0
2007-04-16 02:35:00,98.215,98.24,98.21,98.24,223900000.0
2007-04-16 02:36:00,98.245,98.25,98.23,98.235,310399999.0
2007-04-16 02:37:00,98.245,98.27,98.23,98.235,597499996.0
2007-04-16 02:38:00,98.25,98.25,98.225,98.24,306500000.0
2007-04-16 02:39:00,98.245,98.26,98.235,98.24,234299999.0
2007-04-16 02:40:00,98.235,98.245,98.235,98.24,228299997.0
2007-04-16 02:41:00,98.24,98.245,98.235,98.24,59800000.0
2007-04-16 02:42:00,98.23,98.235,98.21,98.23,329299998.0
2007-04-16 02:43:00,98.23,98.24,98.21,98.22,166099998.0
2007-04-16 02:44:00,98.225,98.225,98.185,98.19,256299997.0
2007-04-16 02:45:00,98.2,98.21,98.2,98.205,95200000.0
2007-04-16 02:46:00,98.21,98.215,98.2,98.205,101699999.0
2007-04-16 02:47:00,98.2,98.21,98.2,98.2,112999999.0
2007-04-16 02:48:00,98.21,98.21,98.195,98.205,88700000.0
2007-04-16 02:49:00,98.2,98.2,98.19,98.195,135200000.0
2007-04-16 02:50:00,98.19,98.215,98.19,98.205,284600001.0
2007-04-16 02:51:00,98.21,98.21,98.195,98.21,266699999.0
2007-04-16 02:52:00,98.21,98.22,98.21,98.21,179200000.0
2007-04-16 02:53:00,98.21,98.215,98.205,98.21,170500000.0
2007-04-16 02:54:00,98.215,98.235,98.21,98.235,167000000.0
2007-04-16 02:55:00,98.235,98.235,98.21,98.21,242300000.0
2007-04-16 02:56:00,98.21,98.21,98.195,98.195,101800000.0
2007-04-16 02:57:00,98.2,98.21,98.185,98.21,192999998.0
2007-04-16 02:58:00,98.21,98.21,98.21,98.21,15200000.0
2007-04-16 02:59:00,98.21,98.21,98.205,98.21,22200000.0
2007-04-16 03:00:00,98.21,98.23,98.21,98.21,227200000.0
2007-04-16 03:01:00,98.21,98.21,98.2,98.2,156000000.0
2007-04-16 03:02:00,98.2,98.2,98.18,98.185,152800000.0
2007-04-16 03:03:00,98.185,98.19,98.175,98.175,534800006.0
2007-04-16 03:04:00,98.18,98.185,98.175,98.185,251700000.0
2007-04-16 03:05:00,98.18,98.2,98.18,98.185,330099999.0
2007-04-16 03:06:00,98.185,98.19,98.18,98.19,566500001.0
2007-04-16 03:07:00,98.19,98.19,98.15,98.16,368699997.0
2007-04-16 03:08:00,98.155,98.18,98.15,98.18,428000000.0
2007-04-16 03:09:00,98.185,98.195,98.17,98.195,187600000.0
2007-04-16 03:10:00,98.195,98.21,98.185,98.185,130400000.0
2007-04-16 03:11:00,98.19,98.205,98.185,98.195,202200000.0
2007-04-16 03:12:00,98.2,98.2,98.175,98.175,215999998.0
2007-04-16 03:13:00,98.18,98.19,98.165,98.18,336000000.0
2007-04-16 03:14:00,98.19,98.19,98.165,98.185,211200001.0
2007-04-16 03:15:00,98.18,98.2,98.17,98.18,392399999.0
2007-04-16 03:16:00,98.18,98.18,98.16,98.17,265999995.0
2007-04-16 03:17:00,98.17,98.18,98.17,98.17,180599997.0
2007-04-16 03:18:00,98.175,98.18,98.17,98.175,115599998.0
2007-04-16 03:19:00,98.175,98.175,98.16,98.16,318200000.0
2007-04-16 03:20:00,98.165,98.175,98.16,98.17,209799995.0
2007-04-16 03:21:00,98.175,98.175,98.16,98.165,197599996.0
2007-04-16 03:22:00,98.17,98.18,98.16,98.17,171200000.0
2007-04-16 03:23:00,98.17,98.175,98.165,98.17,172799999.0
2007-04-16 03:24:00,98.175,98.175,98.17,98.17,120800003.0
2007-04-16 03:25:00,98.175,98.185,98.175,98.18,108800000.0
2007-04-16 03:26:00,98.18,98.18,98.17,98.175,152799998.0
2007-04-16 03:27:00,98.18,98.195,98.18,98.19,196800000.0
2007-04-16 03:28:00,98.185,98.2,98.185,98.19,188700000.0
2007-04-16 03:29:00,98.19,98.2,98.19,98.2,204800000.0
2007-04-16 03:30:00,98.2,98.2,98.2,98.2,31200000.0
2007-04-16 03:31:00,98.2,98.2,98.185,98.19,287399997.0
2007-04-16 03:32:00,98.19,98.195,98.185,98.185,21600000.0
2007-04-16 03:33:00,98.19,98.2,98.18,98.2,141499999.0
2007-04-16 03:34:00,98.2,98.2,98.195,98.195,53600000.0
2007-04-16 03:35:00,98.195,98.195,98.195,98.195,14400000.0
2007-04-16 03:36:00,98.2,98.2,98.19,98.195,266799993.0
2007-04-16 03:37:00,98.19,98.22,98.185,98.2,100800000.0
2007-04-16 03:38:00,98.2,98.2,98.18,98.195,344899998.0
2007-04-16 03:39:00,98.2,98.2,98.19,98.19,227199999.0
2007-04-16 03:40:00,98.195,98.195,98.18,98.19,147100000.0
2007-04-16 03:41:00,98.195,98.2,98.18,98.2,76800000.0
2007-04-16 03:42:00,98.195,98.2,98.19,98.2,36000000.0
2007-04-16 03:43:00,98.18,98.2,98.18,98.2,69600000.0
2007-04-16 03:44:00,98.195,98.205,98.185,98.185,142400000.0
2007-04-16 03:45:00,98.19,98.2,98.18,98.19,153600000.0
2007-04-16 03:46:00,98.185,98.19,98.155,98.16,258400001.0
2007-04-16 03:47:00,98.165,98.17,98.155,98.16,392300001.0
2007-04-16 03:48:00,98.16,98.18,98.16,98.17,87000000.0
2007-04-16 03:49:00,98.17,98.17,98.165,98.17,52000000.0
2007-04-16 03:50:00,98.175,98.175,98.17,98.17,39200000.0
2007-04-16 03:51:00,98.17,98.18,98.17,98.175,48800000.0
2007-04-16 03:52:00,98.18,98.18,98.17,98.18,44799999.0
2007-04-16 03:53:00,98.18,98.18,98.17,98.18,111999999.0
2007-04-16 03:54:00,98.18,98.18,98.18,98.18,64000000.0
2007-04-16 03:55:00,98.18,98.18,98.17,98.18,143700000.0
2007-04-16 03:56:00,98.17,98.18,98.165,98.17,115500000.0
2007-04-16 03:57:00,98.16,98.17,98.155,98.17,190400000.0
2007-04-16 03:58:00,98.17,98.175,98.165,98.165,299399999.0
2007-04-16 03:59:00,98.175,98.175,98.165,98.17,133400000.0
2007-04-16 04:00:00,98.17,98.18,98.17,98.18,31200000.0
2007-04-16 04:01:00,98.18,98.18,98.18,98.18,11200000.0
2007-04-16 04:02:00,98.18,98.18,98.175,98.175,128100000.0
2007-04-16 04:03:00,98.185,98.19,98.18,98.18,132000000.0
2007-04-16 04:04:00,98.18,98.19,98.18,98.18,104799999.0
2007-04-16 04:05:00,98.185,98.195,98.175,98.195,136700000.0
2007-04-16 04:06:00,98.19,98.2,98.19,98.2,75200000.0
2007-04-16 04:07:00,98.2,98.2,98.2,98.2,162399999.0
2007-04-16 04:08:00,98.2,98.21,98.2,98.21,98399999.0
2007-04-16 04:09:00,98.205,98.22,98.205,98.22,88800000.0
2007-04-16 04:10:00,98.225,98.24,98.225,98.24,185599997.0
2007-04-16 04:11:00,98.245,98.26,98.24,98.255,306399997.0
2007-04-16 04:12:00,98.255,98.27,98.25,98.26,156000000.0
2007-04-16 04:13:00,98.26,98.26,98.25,98.255,22400000.0
2007-04-16 04:14:00,98.265,98.27,98.26,98.26,55200000.0
2007-04-16 04:15:00,98.27,98.27,98.24,98.265,44800000.0
2007-04-16 04:16:00,98.27,98.27,98.26,98.27,52800000.0
2007-04-16 04:17:00,98.27,98.27,98.26,98.27,24000000.0
2007-04-16 04:18:00,98.27,98.27,98.255,98.27,97200000.0
2007-04-16 04:19:00,98.27,98.275,98.27,98.275,157600000.0
2007-04-16 04:20:00,98.275,98.31,98.275,98.3,74400000.0
2007-04-16 04:21:00,98.3,98.31,98.285,98.3,188000001.0
2007-04-16 04:22:00,98.295,98.3,98.285,98.3,807799980.0
2007-04-16 04:23:00,98.3,98.3,98.275,98.29,163300001.0
2007-04-16 04:24:00,98.29,98.29,98.285,98.29,65600000.0
2007-04-16 04:25:00,98.29,98.29,98.29,98.29,79200001.0
2007-04-16 04:26:00,98.29,98.3,98.285,98.29,168699999.0
2007-04-16 04:27:00,98.285,98.3,98.28,98.3,229100000.0
2007-04-16 04:28:00,98.3,98.3,98.28,98.285,56500000.0
2007-04-16 04:29:00,98.285,98.29,98.28,98.285,56000000.0
2007-04-16 04:30:00,98.285,98.285,98.275,98.275,36000000.0
2007-04-16 04:31:00,98.27,98.27,98.27,98.27,68000000.0
2007-04-16 04:32:00,98.28,98.28,98.255,98.265,78100000.0
2007-04-16 04:33:00,98.26,98.26,98.26,98.26,5600000.0
2007-04-16 04:34:00,98.265,98.265,98.26,98.265,127200000.0
2007-04-16 04:35:00,98.265,98.27,98.26,98.27,70400000.0
2007-04-16 04:36:00,98.265,98.28,98.265,98.265,56000000.0
2007-04-16 04:37:00,98.275,98.275,98.265,98.27,102999999.0
2007-04-16 04:38:00,98.275,98.275,98.27,98.27,15300000.0
2007-04-16 04:39:00,98.27,98.28,98.27,98.27,48800000.0
2007-04-16 04:40:00,98.28,98.29,98.28,98.285,22400000.0
2007-04-16 04:41:00,98.28,98.285,98.28,98.28,18400000.0
2007-04-16 04:42:00,98.28,98.29,98.28,98.29,131599998.0
2007-04-16 04:43:00,98.29,98.29,98.265,98.28,284100000.0
2007-04-16 04:44:00,98.285,98.285,98.27,98.275,75199998.0
2007-04-16 04:45:00,98.27,98.275,98.27,98.275,60000000.0
2007-04-16 04:46:00,98.28,98.28,98.26,98.265,143700000.0
2007-04-16 04:47:00,98.265,98.28,98.26,98.275,178099996.0
2007-04-16 04:48:00,98.275,98.28,98.27,98.275,48000000.0
2007-04-16 04:49:00,98.27,98.29,98.27,98.29,200899999.0
2007-04-16 04:50:00,98.285,98.29,98.27,98.27,127200000.0
2007-04-16 04:51:00,98.27,98.27,98.27,98.27,57600000.0
2007-04-16 04:52:00,98.27,98.275,98.27,98.275,86400000.0
2007-04-16 04:53:00,98.27,98.27,98.265,98.265,131300000.0
2007-04-16 04:54:00,98.27,98.27,98.27,98.27,62400000.0
2007-04-16 04:55:00,98.27,98.27,98.265,98.27,71299998.0
2007-04-16 04:56:00,98.27,98.27,98.24,98.245,216800000.0
2007-04-16 04:57:00,98.24,98.27,98.24,98.26,193600000.0
2007-04-16 04:58:00,98.255,98.27,98.25,98.265,327199995.0
2007-04-16 04:59:00,98.27,98.29,98.26,98.27,197299997.0
2007-04-16 05:00:00,98.26,98.28,98.26,98.275,248299998.0
2007-04-16 05:01:00,98.275,98.28,98.27,98.27,131200000.0
2007-04-16 05:02:00,98.275,98.29,98.275,98.275,96799999.0
2007-04-16 05:03:00,98.29,98.29,98.275,98.275,8000000.0
2007-04-16 05:04:00,98.28,98.28,98.275,98.28,8000000.0
2007-04-16 05:05:00,98.27,98.28,98.26,98.27,120899997.0
2007-04-16 05:06:00,98.27,98.275,98.26,98.265,284299998.0
2007-04-16 05:07:00,98.26,98.265,98.26,98.265,61000000.0
2007-04-16 05:08:00,98.27,98.27,98.255,98.255,92499999.0
2007-04-16 05:09:00,98.246,98.246,98.215,98.217,31200000.0
2007-04-16 05:10:00,98.255,98.26,98.245,98.245,91500000.0
2007-04-16 05:11:00,98.245,98.245,98.24,98.24,48000000.0
2007-04-16 05:12:00,98.24,98.25,98.235,98.245,161400001.0
2007-04-16 05:13:00,98.24,98.25,98.235,98.24,216299998.0
2007-04-16 05:14:00,98.24,98.24,98.235,98.235,12000000.0
2007-04-16 05:15:00,98.23,98.235,98.23,98.235,46400000.0
2007-04-16 05:16:00,98.24,98.245,98.23,98.245,104800000.0
2007-04-16 05:17:00,98.24,98.245,98.235,98.245,55400000.0
2007-04-16 05:18:00,98.24,98.25,98.24,98.25,43999999.0
2007-04-16 05:19:00,98.245,98.25,98.23,98.235,136000000.0
2007-04-16 05:20:00,98.24,98.245,98.24,98.24,73600000.0
2007-04-16 05:21:00,98.24,98.245,98.24,98.24,48000000.0
2007-04-16 05:22:00,98.24,98.24,98.24,98.24,6400000.0
2007-04-16 05:23:00,98.224,98.224,98.183,98.183,88199996.0
2007-04-16 05:24:00,98.24,98.24,98.24,98.24,45600000.0
2007-04-16 05:25:00,98.245,98.25,98.24,98.25,92000000.0
2007-04-16 05:26:00,98.25,98.25,98.25,98.25,16000000.0
2007-04-16 05:27:00,98.25,98.25,98.25,98.25,12000000.0
2007-04-16 05:28:00,98.25,98.25,98.24,98.24,29400000.0
2007-04-16 05:29:00,98.205,98.229,98.205,98.21,237500003.0
2007-04-16 05:30:00,98.233,98.237,98.214,98.237,161600005.0
2007-04-16 05:31:00,98.25,98.26,98.25,98.26,39200000.0
2007-04-16 05:32:00,98.255,98.255,98.24,98.24,66199997.0
2007-04-16 05:33:00,98.255,98.26,98.25,98.25,90399999.0
2007-04-16 05:34:00,98.26,98.265,98.255,98.255,154400000.0
2007-04-16 05:35:00,98.26,98.26,98.26,98.26,20000000.0
2007-04-16 05:36:00,98.255,98.26,98.25,98.26,28000000.0
2007-04-16 05:37:00,98.26,98.265,98.25,98.25,174400000.0
2007-04-16 05:38:00,98.26,98.26,98.255,98.255,20800000.0
2007-04-16 05:39:00,98.26,98.26,98.26,98.26,1600000.0
2007-04-16 05:40:00,98.265,98.27,98.26,98.27,49600000.0
2007-04-16 05:41:00,98.27,98.27,98.25,98.255,235900000.0
2007-04-16 05:42:00,98.26,98.27,98.25,98.25,122400000.0
2007-04-16 05:43:00,98.255,98.255,98.25,98.25,28800000.0
2007-04-16 05:44:00,98.255,98.26,98.25,98.25,202399999.0
2007-04-16 05:45:00,98.24,98.26,98.24,98.25,266500003.0
2007-04-16 05:46:00,98.25,98.255,98.25,98.255,64000000.0
2007-04-16 05:47:00,98.26,98.26,98.255,98.255,48800000.0
2007-04-16 05:48:00,98.26,98.265,98.25,98.265,64800000.0
2007-04-16 05:49:00,98.26,98.265,98.255,98.255,88700000.0
2007-04-16 05:50:00,98.26,98.27,98.255,98.27,52000000.0
2007-04-16 05:51:00,98.265,98.27,98.26,98.26,37200000.0
2007-04-16 05:52:00,98.26,98.26,98.25,98.255,72400000.0
2007-04-16 05:53:00,98.26,98.28,98.26,98.27,84800000.0
2007-04-16 05:54:00,98.28,98.28,98.275,98.28,135200000.0
2007-04-16 05:55:00,98.28,98.28,98.25,98.28,405600000.0
2007-04-16 05:56:00,98.28,98.285,98.27,98.285,105100000.0
2007-04-16 05:57:00,98.28,98.295,98.28,98.295,52800000.0
2007-04-16 05:58:00,98.295,98.32,98.25,98.31,209700000.0
2007-04-16 05:59:00,98.305,98.315,98.25,98.29,219500000.0
2007-04-16 06:00:00,98.285,98.29,98.25,98.28,127200000.0
2007-04-16 06:01:00,98.285,98.305,98.27,98.305,120800000.0
2007-04-16 06:02:00,98.31,98.315,98.29,98.305,173400000.0
2007-04-16 06:03:00,98.31,98.315,98.31,98.315,14400000.0
2007-04-16 06:04:00,98.31,98.31,98.28,98.28,123500000.0
2007-04-16 06:05:00,98.28,98.285,98.26,98.27,132000000.0
2007-04-16 06:06:00,98.275,98.28,98.26,98.27,88100000.0
2007-04-16 06:07:00,98.26,98.275,98.26,98.27,112000000.0
2007-04-16 06:08:00,98.275,98.29,98.27,98.29,157100000.0
2007-04-16 06:09:00,98.295,98.31,98.295,98.31,134699999.0
2007-04-16 06:10:00,98.28,98.31,98.25,98.31,52800000.0
2007-04-16 06:11:00,98.31,98.31,98.28,98.28,71700000.0
2007-04-16 06:12:00,98.3,98.31,98.29,98.31,258400000.0
2007-04-16 06:13:00,98.31,98.335,98.29,98.335,246400000.0
2007-04-16 06:14:00,98.34,98.34,98.32,98.34,216000000.0
2007-04-16 06:15:00,98.34,98.36,98.33,98.36,251400000.0
2007-04-16 06:16:00,98.34,98.37,98.34,98.36,99900000.0
2007-04-16 06:17:00,98.35,98.365,98.33,98.36,167600000.0
2007-04-16 06:18:00,98.35,98.36,98.35,98.35,102400000.0
2007-04-16 06:19:00,98.345,98.345,98.32,98.33,67200000.0
2007-04-16 06:20:00,98.345,98.35,98.33,98.33,40700000.0
2007-04-16 06:21:00,98.345,98.35,98.32,98.32,29600000.0
2007-04-16 06:22:00,98.34,98.35,98.32,98.33,89600000.0
2007-04-16 06:23:00,98.35,98.35,98.33,98.35,112000000.0
2007-04-16 06:24:00,98.345,98.35,98.32,98.34,143500000.0
2007-04-16 06:25:00,98.325,98.331,98.308,98.313,253300000.0
2007-04-16 06:26:00,98.335,98.335,98.335,98.335,10400000.0
2007-04-16 06:27:00,98.33,98.34,98.31,98.34,97600000.0
2007-04-16 06:28:00,98.33,98.345,98.32,98.34,112800000.0
2007-04-16 06:29:00,98.32,98.345,98.31,98.31,124400000.0
2007-04-16 06:30:00,98.3,98.33,98.25,98.3,200000000.0
2007-04-16 06:31:00,98.305,98.32,98.25,98.315,134400000.0
2007-04-16 06:32:00,98.32,98.32,98.24,98.3,81000000.0
2007-04-16 06:33:00,98.32,98.325,98.25,98.31,52800000.0
2007-04-16 06:34:00,98.32,98.32,98.25,98.25,87200000.0
2007-04-16 06:35:00,98.32,98.32,98.25,98.25,78200000.0
2007-04-16 06:36:00,98.31,98.32,98.25,98.305,116800000.0
2007-04-16 06:37:00,98.31,98.35,98.31,98.35,161300000.0
2007-04-16 06:38:00,98.345,98.35,98.33,98.34,186400000.0
2007-04-16 06:39:00,98.34,98.34,98.325,98.325,129600000.0
2007-04-16 06:40:00,98.32,98.34,98.25,98.34,138400000.0
2007-04-16 06:41:00,98.335,98.36,98.25,98.34,426500000.0
2007-04-16 06:42:00,98.34,98.34,98.32,98.32,72800000.0
2007-04-16 06:43:00,98.32,98.33,98.25,98.315,104400000.0
2007-04-16 06:44:00,98.3,98.32,98.29,98.32,74400000.0
2007-04-16 06:45:00,98.31,98.315,98.29,98.315,156700000.0
2007-04-16 06:46:00,98.315,98.315,98.3,98.31,104800000.0
2007-04-16 06:47:00,98.305,98.305,98.29,98.3,24800000.0
2007-04-16 06:48:00,98.3,98.31,98.28,98.31,94400000.0
2007-04-16 06:49:00,98.305,98.31,98.305,98.31,20800000.0
2007-04-16 06:50:00,98.305,98.31,98.305,98.31,20800000.0
2007-04-16 06:51:00,98.3,98.32,98.3,98.3,104800000.0
2007-04-16 06:52:00,98.315,98.32,98.3,98.31,136200000.0
2007-04-16 06:53:00,98.31,98.32,98.31,98.31,77600000.0
2007-04-16 06:54:00,98.315,98.32,98.315,98.32,31200000.0
2007-04-16 06:55:00,98.315,98.32,98.315,98.32,31200000.0
2007-04-16 06:56:00,98.315,98.325,98.315,98.32,53600000.0
2007-04-16 06:57:00,98.31,98.31,98.31,98.31,13600000.0
2007-04-16 06:58:00,98.287,98.306,98.287,98.302,127199998.0
2007-04-16 06:59:00,98.31,98.32,98.31,98.32,43200000.0
2007-04-16 07:00:00,98.315,98.32,98.28,98.315,98400000.0
2007-04-16 07:01:00,98.32,98.32,98.28,98.3,131100000.0
2007-04-16 07:02:00,98.3,98.3,98.28,98.3,132000000.0
2007-04-16 07:03:00,98.3,98.31,98.29,98.31,120800000.0
2007-04-16 07:04:00,98.315,98.32,98.3,98.305,297600000.0
2007-04-16 07:05:00,98.31,98.31,98.29,98.29,131400000.0
2007-04-16 07:06:00,98.28,98.29,98.27,98.28,377300000.0
2007-04-16 07:07:00,98.28,98.28,98.26,98.27,186899999.0
2007-04-16 07:08:00,98.27,98.29,98.26,98.26,144100000.0
2007-04-16 07:09:00,98.285,98.3,98.25,98.3,295900000.0
2007-04-16 07:10:00,98.29,98.29,98.26,98.29,206100001.0
2007-04-16 07:11:00,98.28,98.3,98.28,98.29,172800000.0
2007-04-16 07:12:00,98.29,98.315,98.29,98.31,197600000.0
2007-04-16 07:13:00,98.31,98.31,98.295,98.305,53600000.0
2007-04-16 07:14:00,98.31,98.315,98.3,98.3,86400000.0
2007-04-16 07:15:00,98.3,98.315,98.3,98.31,107300000.0
2007-04-16 07:16:00,98.31,98.32,98.31,98.31,116900000.0
2007-04-16 07:17:00,98.28,98.31,98.28,98.31,110399999.0
2007-04-16 07:18:00,98.31,98.31,98.3,98.3,43200000.0
2007-04-16 07:19:00,98.3,98.3,98.295,98.3,31200000.0
2007-04-16 07:20:00,98.29,98.29,98.28,98.29,24000000.0
2007-04-16 07:21:00,98.29,98.29,98.29,98.29,5900000.0
2007-04-16 07:22:00,98.305,98.31,98.29,98.29,68800000.0
2007-04-16 07:23:00,98.29,98.3,98.28,98.3,28800000.0
2007-04-16 07:24:00,98.29,98.31,98.29,98.31,14400000.0
2007-04-16 07:25:00,98.305,98.315,98.29,98.315,88800000.0
2007-04-16 07:26:00,98.3,98.315,98.3,98.315,99200000.0
2007-04-16 07:27:00,98.31,98.31,98.28,98.28,47600000.0
2007-04-16 07:28:00,98.29,98.31,98.29,98.31,80800001.0
2007-04-16 07:29:00,98.3,98.32,98.3,98.31,48300000.0
2007-04-16 07:30:00,98.32,98.33,98.3,98.31,69100000.0
2007-04-16 07:31:00,98.32,98.32,98.31,98.32,53600000.0
2007-04-16 07:32:00,98.32,98.32,98.315,98.315,20800000.0
2007-04-16 07:33:00,98.32,98.32,98.3,98.315,68400000.0
2007-04-16 07:34:00,98.32,98.32,98.32,98.32,10400000.0
2007-04-16 07:35:00,98.315,98.32,98.315,98.32,83200000.0
2007-04-16 07:36:00,98.315,98.32,98.3,98.32,108500000.0
2007-04-16 07:37:00,98.31,98.32,98.3,98.3,36400000.0
2007-04-16 07:38:00,98.32,98.325,98.32,98.325,48800000.0
2007-04-16 07:39:00,98.33,98.33,98.31,98.32,73100000.0
2007-04-16 07:40:00,98.32,98.325,98.3,98.315,208000000.0
2007-04-16 07:41:00,98.32,98.325,98.25,98.315,295600000.0
2007-04-16 07:42:00,98.31,98.31,98.31,98.31,26400000.0
2007-04-16 07:43:00,98.305,98.315,98.3,98.305,68000000.0
2007-04-16 07:44:00,98.31,98.315,98.29,98.315,125600000.0
2007-04-16 07:45:00,98.32,98.32,98.3,98.305,45600000.0
2007-04-16 07:46:00,98.31,98.32,98.24,98.3,209600000.0
2007-04-16 07:47:00,98.32,98.32,98.3,98.31,83700000.0
2007-04-16 07:48:00,98.3,98.31,98.25,98.31,48000000.0
2007-04-16 07:49:00,98.3,98.32,98.24,98.32,126400000.0
2007-04-16 07:50:00,98.3,98.32,98.3,98.32,67200000.0
2007-04-16 07:51:00,98.315,98.33,98.31,98.31,128600000.0
2007-04-16 07:52:00,98.32,98.345,98.31,98.34,205500000.0
2007-04-16 07:53:00,98.345,98.35,98.25,98.34,190400000.0
2007-04-16 07:54:00,98.35,98.36,98.25,98.345,65600000.0
2007-04-16 07:55:00,98.25,98.355,98.25,98.355,149600000.0
2007-04-16 07:56:00,98.35,98.36,98.25,98.32,104800000.0
2007-04-16 07:57:00,98.345,98.35,98.25,98.34,246200000.0
2007-04-16 07:58:00,98.32,98.34,98.25,98.34,335400000.0
2007-04-16 07:59:00,98.345,98.36,98.32,98.325,260500000.0
2007-04-16 08:00:00,98.25,98.34,98.25,98.31,283600000.0
2007-04-16 08:01:00,98.32,98.33,98.32,98.33,61600000.0
2007-04-16 08:02:00,98.33,98.335,98.33,98.335,44800000.0
2007-04-16 08:03:00,98.33,98.335,98.25,98.335,225100000.0
2007-04-16 08:04:00,98.32,98.34,98.31,98.31,55100000.0
2007-04-16 08:05:00,98.33,98.36,98.32,98.36,138700000.0
2007-04-16 08:06:00,98.36,98.36,98.34,98.35,194900000.0
2007-04-16 08:07:00,98.365,98.39,98.25,98.25,418300000.0
2007-04-16 08:08:00,98.375,98.385,98.36,98.38,151100000.0
2007-04-16 08:09:00,98.37,98.39,98.37,98.375,190400000.0
2007-04-16 08:10:00,98.37,98.375,98.36,98.375,206400000.0
2007-04-16 08:11:00,98.37,98.385,98.37,98.37,127200000.0
2007-04-16 08:12:00,98.37,98.39,98.25,98.36,351000000.0
2007-04-16 08:13:00,98.395,98.43,98.25,98.42,369600000.0
2007-04-16 08:14:00,98.42,98.42,98.4,98.41,377300000.0
2007-04-16 08:15:00,98.41,98.42,98.405,98.41,379200000.0
2007-04-16 08:16:00,98.41,98.42,98.39,98.4,320000000.0
2007-04-16 08:17:00,98.4,98.41,98.25,98.39,496000000.0
2007-04-16 08:18:00,98.39,98.41,98.38,98.41,392500000.0
2007-04-16 08:19:00,98.41,98.42,98.39,98.415,360000000.0
2007-04-16 08:20:00,98.41,98.43,98.39,98.41,338300000.0
2007-04-16 08:21:00,98.41,98.435,98.25,98.37,550400001.0
2007-04-16 08:22:00,98.37,98.39,98.25,98.385,274800000.0
2007-04-16 08:23:00,98.39,98.39,98.355,98.38,328800000.0
2007-04-16 08:24:00,98.38,98.385,98.25,98.365,259200000.0
2007-04-16 08:25:00,98.37,98.4,98.25,98.4,335200000.0
2007-04-16 08:26:00,98.395,98.405,98.38,98.405,80800000.0
2007-04-16 08:27:00,98.405,98.435,98.38,98.415,257600000.0
2007-04-16 08:28:00,98.41,98.43,98.25,98.41,352700000.0
2007-04-16 08:29:00,98.405,98.42,98.38,98.4,230300000.0
2007-04-16 08:30:00,98.415,98.43,98.39,98.42,230900000.0
2007-04-16 08:31:00,98.41,98.43,98.41,98.43,120000000.0
2007-04-16 08:32:00,98.41,98.445,98.41,98.445,201600000.0
2007-04-16 08:33:00,98.42,98.455,98.42,98.44,301700000.0
2007-04-16 08:34:00,98.44,98.44,98.378,98.425,204300000.0
2007-04-16 08:35:00,98.42,98.435,98.42,98.435,128800000.0
2007-04-16 08:36:00,98.435,98.45,98.41,98.45,223200000.0
2007-04-16 08:37:00,98.45,98.47,98.45,98.46,198300000.0
2007-04-16 08:38:00,98.46,98.48,98.405,98.45,348400000.0
2007-04-16 08:39:00,98.45,98.455,98.44,98.44,284200000.0
2007-04-16 08:40:00,98.45,98.515,98.44,98.515,460000000.0
2007-04-16 08:41:00,98.52,98.54,98.47,98.515,504800000.0
2007-04-16 08:42:00,98.51,98.51,98.448,98.49,232800000.0
2007-04-16 08:43:00,98.49,98.49,98.428,98.49,334100000.0
2007-04-16 08:44:00,98.49,98.49,98.413,98.48,147300000.0
2007-04-16 08:45:00,98.475,98.49,98.428,98.45,360600000.0
2007-04-16 08:46:00,98.475,98.48,98.45,98.475,292800000.0
2007-04-16 08:47:00,98.48,98.5,98.47,98.49,241500000.0
2007-04-16 08:48:00,98.49,98.495,98.49,98.49,128000000.0
2007-04-16 08:49:00,98.495,98.515,98.48,98.5,179300000.0
2007-04-16 08:50:00,98.5,98.5,98.47,98.49,397900000.0
2007-04-16 08:51:00,98.49,98.495,98.48,98.495,288000000.0
2007-04-16 08:52:00,98.49,98.495,98.48,98.49,90900000.0
2007-04-16 08:53:00,98.49,98.49,98.46,98.475,162300000.0
2007-04-16 08:54:00,98.49,98.49,98.47,98.49,366000000.0
2007-04-16 08:55:00,98.485,98.49,98.428,98.46,351200000.0
2007-04-16 08:56:00,98.46,98.475,98.415,98.475,153700000.0
2007-04-16 08:57:00,98.48,98.5,98.45,98.47,379200000.0
2007-04-16 08:58:00,98.475,98.475,98.42,98.45,334700000.0
2007-04-16 08:59:00,98.445,98.47,98.43,98.47,322300000.0
2007-04-16 09:00:00,98.47,98.47,98.44,98.46,221600000.0
2007-04-16 09:01:00,98.45,98.47,98.44,98.45,245300000.0
2007-04-16 09:02:00,98.46,98.46,98.398,98.45,392500000.0
2007-04-16 09:03:00,98.45,98.45,98.39,98.45,255300000.0
2007-04-16 09:04:00,98.45,98.45,98.42,98.425,293400000.0
2007-04-16 09:05:00,98.43,98.47,98.425,98.45,342900005.0
2007-04-16 09:06:00,98.455,98.46,98.43,98.44,495899997.0
2007-04-16 09:07:00,98.445,98.46,98.44,98.46,621200000.0
2007-04-16 09:08:00,98.46,98.465,98.45,98.46,279399998.0
2007-04-16 09:09:00,98.47,98.47,98.44,98.46,315199997.0
2007-04-16 09:10:00,98.455,98.48,98.445,98.475,363500001.0
2007-04-16 09:11:00,98.465,98.475,98.43,98.45,330600001.0
2007-04-16 09:12:00,98.455,98.46,98.45,98.45,59200000.0
2007-04-16 09:13:00,98.45,98.46,98.44,98.45,196000000.0
2007-04-16 09:14:00,98.45,98.45,98.42,98.43,260800001.0
2007-04-16 09:15:00,98.43,98.43,98.42,98.43,508099996.0
2007-04-16 09:16:00,98.43,98.43,98.4,98.415,329100001.0
2007-04-16 09:17:00,98.41,98.44,98.4,98.43,406100004.0
2007-04-16 09:18:00,98.43,98.43,98.41,98.41,71200000.0
2007-04-16 09:19:00,98.4,98.4,98.38,98.39,132800000.0
2007-04-16 09:20:00,98.39,98.395,98.34,98.35,185600000.0
2007-04-16 09:21:00,98.34,98.37,98.325,98.365,865599994.0
2007-04-16 09:22:00,98.365,98.37,98.355,98.36,419799998.0
2007-04-16 09:23:00,98.365,98.385,98.36,98.38,208700000.0
2007-04-16 09:24:00,98.375,98.4,98.37,98.4,497700000.0
2007-04-16 09:25:00,98.395,98.41,98.385,98.4,181999998.0
2007-04-16 09:26:00,98.395,98.4,98.385,98.39,148200000.0
2007-04-16 09:27:00,98.39,98.39,98.385,98.385,85999997.0
2007-04-16 09:28:00,98.39,98.39,98.365,98.37,176299999.0
2007-04-16 09:29:00,98.37,98.375,98.37,98.37,46400000.0
2007-04-16 09:30:00,98.37,98.38,98.35,98.37,406499999.0
2007-04-16 09:31:00,98.37,98.37,98.335,98.365,572800003.0
2007-04-16 09:32:00,98.365,98.38,98.365,98.375,56000000.0
2007-04-16 09:33:00,98.37,98.415,98.37,98.4,318700000.0
2007-04-16 09:34:00,98.4,98.405,98.38,98.405,365799999.0
2007-04-16 09:35:00,98.405,98.41,98.385,98.385,257700001.0
2007-04-16 09:36:00,98.4,98.4,98.395,98.4,8800000.0
2007-04-16 09:37:00,98.395,98.395,98.37,98.38,129500000.0
2007-04-16 09:38:00,98.385,98.41,98.38,98.405,285299999.0
2007-04-16 09:39:00,98.4,98.42,98.4,98.42,123600000.0
2007-04-16 09:40:00,98.41,98.43,98.405,98.415,240899999.0
2007-04-16 09:41:00,98.41,98.42,98.41,98.42,71100000.0
2007-04-16 09:42:00,98.425,98.425,98.405,98.415,216799998.0
2007-04-16 09:43:00,98.41,98.42,98.41,98.42,274300001.0
2007-04-16 09:44:00,98.42,98.42,98.415,98.415,59900001.0
2007-04-16 09:45:00,98.42,98.43,98.415,98.425,177000000.0
2007-04-16 09:46:00,98.425,98.44,98.415,98.435,348200000.0
2007-04-16 09:47:00,98.44,98.45,98.43,98.43,38400000.0
2007-04-16 09:48:00,98.43,98.44,98.425,98.43,301599997.0
2007-04-16 09:49:00,98.43,98.43,98.42,98.43,211700000.0
2007-04-16 09:50:00,98.43,98.455,98.43,98.45,188400000.0
2007-04-16 09:51:00,98.45,98.47,98.45,98.47,136000000.0
2007-04-16 09:52:00,98.47,98.48,98.47,98.475,177900000.0
2007-04-16 09:53:00,98.475,98.49,98.47,98.48,82099998.0
2007-04-16 09:54:00,98.48,98.48,98.445,98.45,99999999.0
2007-04-16 09:55:00,98.45,98.46,98.445,98.45,181300000.0
2007-04-16 09:56:00,98.45,98.46,98.445,98.455,430899999.0
2007-04-16 09:57:00,98.45,98.47,98.45,98.47,192500000.0
2007-04-16 09:58:00,98.47,98.485,98.46,98.485,234799998.0
2007-04-16 09:59:00,98.49,98.51,98.48,98.5,468399998.0
2007-04-16 10:00:00,98.505,98.515,98.495,98.51,272500000.0
2007-04-16 10:01:00,98.51,98.51,98.49,98.5,321999999.0
2007-04-16 10:02:00,98.495,98.495,98.48,98.49,529399995.0
2007-04-16 10:03:00,98.49,98.49,98.475,98.48,424499997.0
2007-04-16 10:04:00,98.48,98.485,98.475,98.48,149399998.0
2007-04-16 10:05:00,98.48,98.49,98.48,98.49,102900000.0
2007-04-16 10:06:00,98.49,98.52,98.485,98.51,353899995.0
2007-04-16 10:07:00,98.51,98.51,98.5,98.5,27200000.0
2007-04-16 10:08:00,98.5,98.51,98.5,98.51,6400000.0
2007-04-16 10:09:00,98.51,98.51,98.5,98.51,12800000.0
2007-04-16 10:10:00,98.51,98.515,98.5,98.51,102400000.0
2007-04-16 10:11:00,98.515,98.52,98.5,98.515,345899999.0
2007-04-16 10:12:00,98.515,98.535,98.5,98.535,534600000.0
2007-04-16 10:13:00,98.535,98.55,98.52,98.53,204699999.0
2007-04-16 10:14:00,98.53,98.535,98.51,98.515,263799999.0
2007-04-16 10:15:00,98.52,98.53,98.5,98.5,267900001.0
2007-04-16 10:16:00,98.5,98.52,98.5,98.515,188000001.0
2007-04-16 10:17:00,98.505,98.515,98.475,98.48,176600000.0
2007-04-16 10:18:00,98.48,98.48,98.46,98.48,381200001.0
2007-04-16 10:19:00,98.48,98.5,98.47,98.47,460000000.0
2007-04-16 10:20:00,98.48,98.485,98.47,98.48,228499999.0
2007-04-16 10:21:00,98.48,98.48,98.45,98.46,343300000.0
2007-04-16 10:22:00,98.46,98.48,98.46,98.48,245200001.0
2007-04-16 10:23:00,98.48,98.48,98.465,98.47,168400004.0
2007-04-16 10:24:00,98.475,98.475,98.44,98.45,185899998.0
2007-04-16 10:25:00,98.45,98.465,98.445,98.455,211199999.0
2007-04-16 10:26:00,98.455,98.47,98.44,98.46,279000000.0
2007-04-16 10:27:00,98.46,98.46,98.455,98.46,86400000.0
2007-04-16 10:28:00,98.455,98.47,98.45,98.46,118300000.0
2007-04-16 10:29:00,98.46,98.46,98.445,98.45,32800000.0
2007-04-16 10:30:00,98.45,98.47,98.44,98.47,170300000.0
2007-04-16 10:31:00,98.47,98.47,98.425,98.43,119200000.0
2007-04-16 10:32:00,98.425,98.43,98.405,98.43,360900000.0
2007-04-16 10:33:00,98.43,98.435,98.405,98.43,389099996.0
2007-04-16 10:34:00,98.44,98.46,98.44,98.46,461100001.0
2007-04-16 10:35:00,98.46,98.47,98.46,98.465,32000000.0
2007-04-16 10:36:00,98.47,98.47,98.445,98.445,209199999.0
2007-04-16 10:37:00,98.45,98.47,98.45,98.45,80400000.0
2007-04-16 10:38:00,98.445,98.46,98.445,98.445,152700000.0
2007-04-16 10:39:00,98.45,98.48,98.445,98.48,154400000.0
2007-04-16 10:40:00,98.48,98.505,98.48,98.495,508099997.0
2007-04-16 10:41:00,98.5,98.52,98.495,98.505,418999999.0
2007-04-16 10:42:00,98.505,98.505,98.485,98.495,205299999.0
2007-04-16 10:43:00,98.495,98.5,98.49,98.5,169200000.0
2007-04-16 10:44:00,98.5,98.5,98.485,98.49,45600000.0
2007-04-16 10:45:00,98.49,98.51,98.49,98.505,248400000.0
2007-04-16 10:46:00,98.505,98.51,98.495,98.5,283300000.0
2007-04-16 10:47:00,98.505,98.515,98.5,98.505,369000002.0
2007-04-16 10:48:00,98.5,98.5,98.49,98.49,165000000.0
2007-04-16 10:49:00,98.5,98.5,98.49,98.49,82400000.0
2007-04-16 10:50:00,98.49,98.505,98.485,98.495,213600000.0
2007-04-16 10:51:00,98.495,98.51,98.495,98.51,112800000.0
2007-04-16 10:52:00,98.5,98.51,98.5,98.51,76800000.0
2007-04-16 10:53:00,98.51,98.54,98.51,98.53,165600000.0
2007-04-16 10:54:00,98.52,98.53,98.5,98.5,60000000.0
2007-04-16 10:55:00,98.5,98.505,98.49,98.5,127200000.0
2007-04-16 10:56:00,98.495,98.55,98.495,98.545,254400000.0
2007-04-16 10:57:00,98.545,98.545,98.525,98.54,404300000.0
2007-04-16 10:58:00,98.535,98.545,98.52,98.52,338099998.0
2007-04-16 10:59:00,98.525,98.53,98.52,98.52,188800000.0
2007-04-16 11:00:00,98.525,98.53,98.515,98.52,273600002.0
2007-04-16 11:01:00,98.52,98.53,98.515,98.53,567499993.0
2007-04-16 11:02:00,98.53,98.575,98.53,98.57,573299993.0
2007-04-16 11:03:00,98.56,98.57,98.555,98.56,77400001.0
2007-04-16 11:04:00,98.565,98.565,98.535,98.54,82000000.0
2007-04-16 11:05:00,98.54,98.55,98.53,98.55,178399999.0
2007-04-16 11:06:00,98.55,98.55,98.525,98.535,178400000.0
2007-04-16 11:07:00,98.535,98.55,98.53,98.535,321400000.0
2007-04-16 11:08:00,98.54,98.54,98.52,98.52,98200001.0
2007-04-16 11:09:00,98.52,98.53,98.51,98.52,115200000.0
2007-04-16 11:10:00,98.52,98.52,98.5,98.52,427700005.0
2007-04-16 11:11:00,98.52,98.545,98.51,98.545,335799999.0
2007-04-16 11:12:00,98.55,98.57,98.54,98.56,535499996.0
2007-04-16 11:13:00,98.555,98.56,98.535,98.55,462699998.0
2007-04-16 11:14:00,98.55,98.55,98.515,98.515,184000000.0
2007-04-16 11:15:00,98.52,98.54,98.52,98.53,48000000.0
2007-04-16 11:16:00,98.53,98.53,98.515,98.53,312900000.0
2007-04-16 11:17:00,98.525,98.525,98.505,98.515,229699999.0
2007-04-16 11:18:00,98.505,98.52,98.5,98.505,240099998.0
2007-04-16 11:19:00,98.5,98.51,98.5,98.5,20000000.0
2007-04-16 11:20:00,98.5,98.51,98.49,98.495,602600000.0
2007-04-16 11:21:00,98.5,98.5,98.495,98.5,38199999.0
2007-04-16 11:22:00,98.5,98.505,98.495,98.495,145599999.0
2007-04-16 11:23:00,98.5,98.5,98.49,98.5,495200000.0
2007-04-16 11:24:00,98.5,98.525,98.5,98.515,276899999.0
2007-04-16 11:25:00,98.515,98.525,98.51,98.52,156099998.0
2007-04-16 11:26:00,98.52,98.555,98.52,98.52,268399998.0
2007-04-16 11:27:00,98.53,98.57,98.53,98.55,213200000.0
2007-04-16 11:28:00,98.54,98.56,98.54,98.55,191900000.0
2007-04-16 11:29:00,98.545,98.555,98.52,98.535,455999999.0
2007-04-16 11:30:00,98.535,98.55,98.515,98.545,295499999.0
2007-04-16 11:31:00,98.545,98.59,98.535,98.565,428400000.0
2007-04-16 11:32:00,98.56,98.57,98.545,98.545,295100000.0
2007-04-16 11:33:00,98.545,98.555,98.535,98.545,257200001.0
2007-04-16 11:34:00,98.54,98.55,98.52,98.54,433499999.0
2007-04-16 11:35:00,98.54,98.545,98.52,98.525,665199997.0
2007-04-16 11:36:00,98.535,98.54,98.525,98.54,394199998.0
2007-04-16 11:37:00,98.54,98.54,98.53,98.54,27000000.0
2007-04-16 11:38:00,98.535,98.55,98.535,98.54,148600000.0
2007-04-16 11:39:00,98.54,98.54,98.535,98.54,80800000.0
2007-04-16 11:40:00,98.54,98.56,98.54,98.54,120800000.0
2007-04-16 11:41:00,98.545,98.55,98.535,98.535,139700002.0
2007-04-16 11:42:00,98.53,98.54,98.52,98.53,193200002.0
2007-04-16 11:43:00,98.52,98.53,98.515,98.515,462799998.0
2007-04-16 11:44:00,98.515,98.525,98.505,98.525,377700001.0
2007-04-16 11:45:00,98.52,98.53,98.5,98.5,355599995.0
2007-04-16 11:46:00,98.5,98.515,98.48,98.5,308899997.0
2007-04-16 11:47:00,98.5,98.505,98.465,98.475,678999998.0
2007-04-16 11:48:00,98.48,98.51,98.48,98.49,69600000.0
2007-04-16 11:49:00,98.49,98.51,98.48,98.495,459800000.0
2007-04-16 11:50:00,98.485,98.51,98.48,98.51,341099999.0
2007-04-16 11:51:00,98.51,98.54,98.495,98.5,631799990.0
2007-04-16 11:52:00,98.5,98.52,98.5,98.52,482099996.0
2007-04-16 11:53:00,98.515,98.55,98.515,98.55,272300000.0
2007-04-16 11:54:00,98.54,98.6,98.54,98.58,156799999.0
2007-04-16 11:55:00,98.58,98.6,98.57,98.57,188000000.0
2007-04-16 11:56:00,98.575,98.59,98.565,98.58,246100000.0
2007-04-16 11:57:00,98.58,98.595,98.575,98.585,285400001.0
2007-04-16 11:58:00,98.585,98.6,98.565,98.565,540400002.0
2007-04-16 11:59:00,98.575,98.585,98.565,98.58,382800000.0
2007-04-16 12:00:00,98.58,98.58,98.56,98.56,400899995.0
2007-04-16 12:01:00,98.57,98.57,98.555,98.565,361100000.0
2007-04-16 12:02:00,98.56,98.57,98.52,98.54,898899999.0
2007-04-16 12:03:00,98.54,98.55,98.54,98.54,133600000.0
2007-04-16 12:04:00,98.545,98.55,98.54,98.55,153200000.0
2007-04-16 12:05:00,98.545,98.555,98.545,98.55,257800001.0
2007-04-16 12:06:00,98.545,98.55,98.545,98.55,75200000.0
2007-04-16 12:07:00,98.55,98.58,98.55,98.57,231199999.0
2007-04-16 12:08:00,98.565,98.58,98.565,98.575,156699999.0
2007-04-16 12:09:00,98.57,98.59,98.565,98.57,221600000.0
2007-04-16 12:10:00,98.57,98.57,98.555,98.56,319500002.0
2007-04-16 12:11:00,98.56,98.565,98.56,98.56,96000001.0
2007-04-16 12:12:00,98.56,98.56,98.56,98.56,4000000.0
2007-04-16 12:13:00,98.555,98.565,98.55,98.555,193300000.0
2007-04-16 12:14:00,98.555,98.56,98.555,98.555,38400000.0
2007-04-16 12:15:00,98.555,98.56,98.55,98.55,60800000.0
2007-04-16 12:16:00,98.55,98.57,98.55,98.565,127100000.0
2007-04-16 12:17:00,98.57,98.57,98.565,98.565,81999999.0
2007-04-16 12:18:00,98.57,98.58,98.57,98.58,49600000.0
2007-04-16 12:19:00,98.58,98.585,98.575,98.585,186000000.0
2007-04-16 12:20:00,98.585,98.63,98.585,98.6,486300000.0
2007-04-16 12:21:00,98.6,98.6,98.575,98.58,489999998.0
2007-04-16 12:22:00,98.58,98.58,98.565,98.58,106300000.0
2007-04-16 12:23:00,98.58,98.58,98.57,98.58,32000000.0
2007-04-16 12:24:00,98.58,98.58,98.57,98.58,12800000.0
2007-04-16 12:25:00,98.58,98.58,98.57,98.57,10400000.0
2007-04-16 12:26:00,98.57,98.58,98.57,98.58,104800000.0
2007-04-16 12:27:00,98.57,98.585,98.565,98.58,231599996.0
2007-04-16 12:28:00,98.58,98.585,98.58,98.585,104000000.0
2007-04-16 12:29:00,98.58,98.59,98.58,98.59,40000000.0
2007-04-16 12:30:00,98.59,98.59,98.59,98.59,12800000.0
2007-04-16 12:31:00,98.59,98.605,98.59,98.605,146500001.0
2007-04-16 12:32:00,98.595,98.605,98.585,98.585,252900001.0
2007-04-16 12:33:00,98.585,98.595,98.585,98.595,172100000.0
2007-04-16 12:34:00,98.59,98.59,98.59,98.59,2400000.0
2007-04-16 12:35:00,98.59,98.605,98.58,98.59,159900001.0
2007-04-16 12:36:00,98.595,98.6,98.58,98.595,345000003.0
2007-04-16 12:37:00,98.595,98.595,98.59,98.59,51100000.0
2007-04-16 12:38:00,98.6,98.6,98.6,98.6,4000000.0
2007-04-16 12:39:00,98.6,98.6,98.585,98.585,341200002.0
2007-04-16 12:40:00,98.585,98.595,98.585,98.595,149100000.0
2007-04-16 12:41:00,98.59,98.6,98.59,98.6,92500000.0
2007-04-16 12:42:00,98.595,98.61,98.595,98.6,516000002.0
2007-04-16 12:43:00,98.595,98.61,98.59,98.59,109200000.0
2007-04-16 12:44:00,98.59,98.61,98.585,98.6,85400000.0
2007-04-16 12:45:00,98.6,98.6,98.585,98.59,50400000.0
2007-04-16 12:46:00,98.585,98.59,98.565,98.57,244899998.0
2007-04-16 12:47:00,98.575,98.585,98.57,98.575,315200002.0
2007-04-16 12:48:00,98.58,98.61,98.575,98.61,408000003.0
2007-04-16 12:49:00,98.605,98.605,98.6,98.6,96800001.0
2007-04-16 12:50:00,98.6,98.6,98.595,98.595,46600000.0
2007-04-16 12:51:00,98.595,98.595,98.595,98.595,60600000.0
2007-04-16 12:52:00,98.59,98.595,98.575,98.58,366099999.0
2007-04-16 12:53:00,98.58,98.59,98.57,98.59,88000000.0
2007-04-16 12:54:00,98.59,98.6,98.59,98.595,134700000.0
2007-04-16 12:55:00,98.59,98.595,98.58,98.585,87200000.0
2007-04-16 12:56:00,98.585,98.59,98.575,98.585,82200000.0
2007-04-16 12:57:00,98.58,98.59,98.57,98.575,87200000.0
2007-04-16 12:58:00,98.575,98.575,98.57,98.57,51200000.0
2007-04-16 12:59:00,98.57,98.58,98.57,98.58,95200001.0
2007-04-16 13:00:00,98.58,98.58,98.56,98.57,374099997.0
2007-04-16 13:01:00,98.57,98.57,98.56,98.57,169300000.0
2007-04-16 13:02:00,98.57,98.57,98.555,98.555,397499996.0
2007-04-16 13:03:00,98.555,98.565,98.555,98.56,169299999.0
2007-04-16 13:04:00,98.56,98.56,98.55,98.555,85500000.0
2007-04-16 13:05:00,98.545,98.56,98.545,98.55,155300002.0
2007-04-16 13:06:00,98.56,98.57,98.55,98.57,106300000.0
2007-04-16 13:07:00,98.565,98.57,98.545,98.56,816499997.0
2007-04-16 13:08:00,98.56,98.58,98.56,98.58,184000000.0
2007-04-16 13:09:00,98.575,98.6,98.57,98.585,256200001.0
2007-04-16 13:10:00,98.59,98.605,98.585,98.6,442599999.0
2007-04-16 13:11:00,98.6,98.615,98.6,98.605,201500000.0
2007-04-16 13:12:00,98.61,98.61,98.605,98.61,54700000.0
2007-04-16 13:13:00,98.61,98.61,98.59,98.6,224099999.0
2007-04-16 13:14:00,98.6,98.605,98.595,98.6,247300000.0
2007-04-16 13:15:00,98.6,98.605,98.59,98.595,122800000.0
2007-04-16 13:16:00,98.59,98.6,98.585,98.595,297000000.0
2007-04-16 13:17:00,98.6,98.6,98.57,98.595,750499999.0
2007-04-16 13:18:00,98.59,98.59,98.575,98.575,283000000.0
2007-04-16 13:19:00,98.58,98.58,98.555,98.57,316299995.0
2007-04-16 13:20:00,98.57,98.58,98.57,98.57,56000000.0
2007-04-16 13:21:00,98.57,98.57,98.555,98.57,54300000.0
2007-04-16 13:22:00,98.57,98.57,98.555,98.565,208899999.0
2007-04-16 13:23:00,98.565,98.57,98.565,98.57,62099999.0
2007-04-16 13:24:00,98.57,98.57,98.57,98.57,1600000.0
2007-04-16 13:25:00,98.57,98.57,98.56,98.57,69300000.0
2007-04-16 13:26:00,98.565,98.57,98.555,98.555,292600000.0
2007-04-16 13:27:00,98.555,98.565,98.555,98.56,364699998.0
2007-04-16 13:28:00,98.565,98.57,98.56,98.56,165399998.0
2007-04-16 13:29:00,98.565,98.565,98.555,98.56,107000001.0
2007-04-16 13:30:00,98.555,98.56,98.55,98.56,115500000.0
2007-04-16 13:31:00,98.56,98.56,98.55,98.55,90100000.0
2007-04-16 13:32:00,98.56,98.56,98.545,98.55,261900000.0
2007-04-16 13:33:00,98.55,98.55,98.54,98.545,209600000.0
2007-04-16 13:34:00,98.54,98.565,98.54,98.56,167400000.0
2007-04-16 13:35:00,98.56,98.565,98.555,98.56,159399995.0
2007-04-16 13:36:00,98.555,98.58,98.555,98.575,492400003.0
2007-04-16 13:37:00,98.575,98.575,98.55,98.565,410100003.0
2007-04-16 13:38:00,98.565,98.575,98.56,98.565,205799998.0
2007-04-16 13:39:00,98.565,98.57,98.56,98.56,115400001.0
2007-04-16 13:40:00,98.56,98.575,98.56,98.565,269500000.0
2007-04-16 13:41:00,98.57,98.575,98.565,98.575,212399998.0
2007-04-16 13:42:00,98.575,98.585,98.565,98.575,431899998.0
2007-04-16 13:43:00,98.58,98.62,98.575,98.62,226499998.0
2007-04-16 13:44:00,98.615,98.62,98.61,98.61,252400001.0
2007-04-16 13:45:00,98.615,98.62,98.6,98.605,273900002.0
2007-04-16 13:46:00,98.6,98.61,98.595,98.6,208800000.0
2007-04-16 13:47:00,98.595,98.6,98.59,98.59,102400000.0
2007-04-16 13:48:00,98.59,98.6,98.59,98.6,55200000.0
2007-04-16 13:49:00,98.6,98.61,98.585,98.6,376400001.0
2007-04-16 13:50:00,98.595,98.6,98.59,98.6,210100000.0
2007-04-16 13:51:00,98.595,98.6,98.59,98.6,146899995.0
2007-04-16 13:52:00,98.595,98.595,98.595,98.595,42400000.0
2007-04-16 13:53:00,98.61,98.61,98.605,98.605,4000000.0
2007-04-16 13:54:00,98.61,98.61,98.595,98.605,86899997.0
2007-04-16 13:55:00,98.605,98.61,98.605,98.61,47100000.0
2007-04-16 13:56:00,98.615,98.615,98.605,98.61,139100001.0
2007-04-16 13:57:00,98.61,98.61,98.6,98.61,27800000.0
2007-04-16 13:58:00,98.605,98.61,98.595,98.6,46300000.0
2007-04-16 13:59:00,98.59,98.59,98.57,98.58,111200000.0
2007-04-16 14:00:00,98.58,98.58,98.565,98.57,302200002.0
2007-04-16 14:01:00,98.57,98.58,98.56,98.56,96800000.0
2007-04-16 14:02:00,98.56,98.57,98.55,98.57,31200000.0
2007-04-16 14:03:00,98.565,98.58,98.555,98.58,499799993.0
2007-04-16 14:04:00,98.585,98.585,98.55,98.55,463399999.0
2007-04-16 14:05:00,98.55,98.56,98.54,98.55,127200000.0
2007-04-16 14:06:00,98.55,98.58,98.54,98.575,436099998.0
2007-04-16 14:07:00,98.575,98.595,98.575,98.59,370799997.0
2007-04-16 14:08:00,98.595,98.6,98.575,98.58,577500002.0
2007-04-16 14:09:00,98.58,98.595,98.575,98.585,327100001.0
2007-04-16 14:10:00,98.59,98.595,98.57,98.585,401700000.0
2007-04-16 14:11:00,98.59,98.59,98.57,98.58,201699999.0
2007-04-16 14:12:00,98.58,98.58,98.565,98.565,75999998.0
2007-04-16 14:13:00,98.565,98.57,98.555,98.565,244600001.0
2007-04-16 14:14:00,98.555,98.57,98.55,98.555,291800000.0
2007-04-16 14:15:00,98.56,98.56,98.54,98.54,366300000.0
2007-04-16 14:16:00,98.54,98.55,98.53,98.54,73999999.0
2007-04-16 14:17:00,98.54,98.54,98.535,98.535,113600000.0
2007-04-16 14:18:00,98.54,98.545,98.52,98.53,161599999.0
2007-04-16 14:19:00,98.525,98.53,98.505,98.51,225599999.0
2007-04-16 14:20:00,98.52,98.53,98.51,98.52,405499997.0
2007-04-16 14:21:00,98.515,98.53,98.505,98.505,97399997.0
2007-04-16 14:22:00,98.52,98.535,98.505,98.515,615300002.0
2007-04-16 14:23:00,98.51,98.53,98.505,98.52,104800000.0
2007-04-16 14:24:00,98.52,98.52,98.52,98.52,100000000.0
2007-04-16 14:25:00,98.51,98.52,98.51,98.52,49600000.0
2007-04-16 14:26:00,98.51,98.52,98.51,98.515,32800000.0
2007-04-16 14:27:00,98.52,98.535,98.52,98.53,395500006.0
2007-04-16 14:28:00,98.53,98.53,98.5,98.525,234799997.0
2007-04-16 14:29:00,98.52,98.535,98.475,98.495,197599999.0
2007-04-16 14:30:00,98.495,98.515,98.45,98.48,632000000.0
2007-04-16 14:31:00,98.505,98.53,98.495,98.515,417400001.0
2007-04-16 14:32:00,98.51,98.545,98.5,98.54,798099997.0
2007-04-16 14:33:00,98.54,98.545,98.52,98.525,655099994.0
2007-04-16 14:34:00,98.525,98.555,98.525,98.555,555600005.0
2007-04-16 14:35:00,98.555,98.555,98.52,98.525,275600001.0
2007-04-16 14:36:00,98.53,98.54,98.515,98.53,378000002.0
2007-04-16 14:37:00,98.53,98.535,98.525,98.53,290400000.0
2007-04-16 14:38:00,98.53,98.53,98.5,98.51,539299998.0
2007-04-16 14:39:00,98.51,98.525,98.51,98.515,286499999.0
2007-04-16 14:40:00,98.51,98.52,98.505,98.515,322300000.0
2007-04-16 14:41:00,98.505,98.53,98.505,98.52,301500000.0
2007-04-16 14:42:00,98.53,98.555,98.505,98.545,397000001.0
2007-04-16 14:43:00,98.55,98.56,98.54,98.545,501700004.0
2007-04-16 14:44:00,98.54,98.565,98.535,98.565,259099998.0
2007-04-16 14:45:00,98.565,98.575,98.55,98.56,499999996.0
2007-04-16 14:46:00,98.555,98.565,98.545,98.545,777100003.0
2007-04-16 14:47:00,98.55,98.56,98.545,98.56,450699999.0
2007-04-16 14:48:00,98.56,98.56,98.535,98.535,293499999.0
2007-04-16 14:49:00,98.535,98.55,98.535,98.54,262400000.0
2007-04-16 14:50:00,98.54,98.54,98.515,98.525,276399998.0
2007-04-16 14:51:00,98.525,98.53,98.52,98.53,116600000.0
2007-04-16 14:52:00,98.53,98.53,98.505,98.505,221200002.0
2007-04-16 14:53:00,98.505,98.53,98.505,98.53,228600000.0
2007-04-16 14:54:00,98.53,98.54,98.525,98.525,412300000.0
2007-04-16 14:55:00,98.53,98.555,98.53,98.54,245600000.0
2007-04-16 14:56:00,98.535,98.545,98.515,98.515,179200000.0
2007-04-16 14:57:00,98.52,98.52,98.5,98.515,207200000.0
2007-04-16 14:58:00,98.5,98.54,98.495,98.53,184099999.0
2007-04-16 14:59:00,98.525,98.54,98.525,98.53,222200000.0
2007-04-16 15:00:00,98.51,98.535,98.435,98.52,658699998.0
2007-04-16 15:01:00,98.535,98.535,98.5,98.51,948499993.0
2007-04-16 15:02:00,98.515,98.525,98.495,98.52,623199995.0
2007-04-16 15:03:00,98.52,98.53,98.49,98.495,523400002.0
2007-04-16 15:04:00,98.495,98.525,98.485,98.525,660999996.0
2007-04-16 15:05:00,98.525,98.525,98.5,98.52,252100000.0
2007-04-16 15:06:00,98.52,98.54,98.515,98.53,375800002.0
2007-04-16 15:07:00,98.53,98.55,98.525,98.54,218399999.0
2007-04-16 15:08:00,98.54,98.55,98.535,98.535,134200000.0
2007-04-16 15:09:00,98.535,98.55,98.535,98.55,149200000.0
2007-04-16 15:10:00,98.55,98.555,98.545,98.545,29600000.0
2007-04-16 15:11:00,98.545,98.58,98.545,98.58,230800000.0
2007-04-16 15:12:00,98.58,98.6,98.58,98.595,79899999.0
2007-04-16 15:13:00,98.595,98.6,98.565,98.58,148700001.0
2007-04-16 15:14:00,98.575,98.59,98.55,98.555,277400000.0
2007-04-16 15:15:00,98.555,98.58,98.54,98.58,238800000.0
2007-04-16 15:16:00,98.58,98.59,98.56,98.59,230299998.0
2007-04-16 15:17:00,98.59,98.605,98.59,98.595,491399993.0
2007-04-16 15:18:00,98.59,98.605,98.59,98.6,375000001.0
2007-04-16 15:19:00,98.6,98.6,98.59,98.59,143799997.0
2007-04-16 15:20:00,98.6,98.6,98.59,98.59,14400000.0
2007-04-16 15:21:00,98.59,98.59,98.58,98.58,20800000.0
2007-04-16 15:22:00,98.58,98.59,98.57,98.58,174300000.0
2007-04-16 15:23:00,98.58,98.58,98.57,98.58,76800000.0
2007-04-16 15:24:00,98.58,98.58,98.56,98.58,69600000.0
2007-04-16 15:25:00,98.58,98.58,98.56,98.57,65499998.0
2007-04-16 15:26:00,98.57,98.57,98.56,98.56,18400000.0
2007-04-16 15:27:00,98.56,98.56,98.56,98.56,16800000.0
2007-04-16 15:28:00,98.55,98.56,98.54,98.55,424200000.0
2007-04-16 15:29:00,98.55,98.55,98.54,98.54,412200000.0
2007-04-16 15:30:00,98.54,98.55,98.54,98.55,14400000.0
2007-04-16 15:31:00,98.55,98.56,98.55,98.56,62200000.0
2007-04-16 15:32:00,98.56,98.56,98.54,98.55,143699999.0
2007-04-16 15:33:00,98.55,98.56,98.55,98.55,375999998.0
2007-04-16 15:34:00,98.55,98.59,98.54,98.59,249800002.0
2007-04-16 15:35:00,98.59,98.61,98.59,98.59,340899997.0
2007-04-16 15:36:00,98.585,98.59,98.57,98.58,181500002.0
2007-04-16 15:37:00,98.58,98.58,98.56,98.57,246200000.0
2007-04-16 15:38:00,98.57,98.59,98.57,98.59,631399985.0
2007-04-16 15:39:00,98.59,98.6,98.59,98.59,180499999.0
2007-04-16 15:40:00,98.6,98.62,98.6,98.61,138899999.0
2007-04-16 15:41:00,98.61,98.61,98.595,98.61,107099999.0
2007-04-16 15:42:00,98.61,98.63,98.6,98.62,274800000.0
2007-04-16 15:43:00,98.615,98.62,98.6,98.61,243100000.0
2007-04-16 15:44:00,98.61,98.61,98.58,98.59,350900000.0
2007-04-16 15:45:00,98.59,98.59,98.58,98.58,62400000.0
2007-04-16 15:46:00,98.578,98.601,98.549,98.549,326399999.0
2007-04-16 15:47:00,98.59,98.602,98.548,98.602,493200001.0
2007-04-16 15:48:00,98.59,98.602,98.562,98.571,353099997.0
2007-04-16 15:49:00,98.61,98.61,98.6,98.6,52799998.0
2007-04-16 15:50:00,98.61,98.61,98.59,98.6,84000000.0
2007-04-16 15:51:00,98.59,98.6,98.58,98.59,45600000.0
2007-04-16 15:52:00,98.58,98.6,98.565,98.6,70900001.0
2007-04-16 15:53:00,98.6,98.61,98.6,98.6,24800000.0
2007-04-16 15:54:00,98.6,98.6,98.585,98.585,160800000.0
2007-04-16 15:55:00,98.58,98.6,98.57,98.57,286199991.0
2007-04-16 15:56:00,98.57,98.58,98.55,98.57,288399997.0
2007-04-16 15:57:00,98.57,98.58,98.56,98.575,475699995.0
2007-04-16 15:58:00,98.575,98.6,98.57,98.58,714600003.0
2007-04-16 15:59:00,98.59,98.59,98.57,98.575,511499994.0
2007-04-16 16:00:00,98.57,98.63,98.57,98.63,351499995.0
2007-04-16 16:01:00,98.64,98.67,98.615,98.65,304799991.0
2007-04-16 16:02:00,98.64,98.68,98.63,98.67,422000001.0
2007-04-16 16:03:00,98.66,98.66,98.64,98.65,222099998.0
2007-04-16 16:04:00,98.65,98.65,98.63,98.64,69600000.0
2007-04-16 16:05:00,98.65,98.65,98.62,98.63,138400000.0
2007-04-16 16:06:00,98.63,98.64,98.63,98.63,125600002.0
2007-04-16 16:07:00,98.625,98.635,98.61,98.63,481099995.0
2007-04-16 16:08:00,98.62,98.63,98.61,98.61,215199999.0
2007-04-16 16:09:00,98.61,98.63,98.61,98.63,242600000.0
2007-04-16 16:10:00,98.63,98.66,98.62,98.64,253400000.0
2007-04-16 16:11:00,98.64,98.66,98.635,98.64,392800010.0
2007-04-16 16:12:00,98.64,98.64,98.62,98.64,192399997.0
2007-04-16 16:13:00,98.64,98.65,98.63,98.64,271200001.0
2007-04-16 16:14:00,98.64,98.68,98.63,98.68,493699996.0
2007-04-16 16:15:00,98.68,98.69,98.67,98.67,175199996.0
2007-04-16 16:16:00,98.67,98.69,98.67,98.68,91999997.0
2007-04-16 16:17:00,98.68,98.69,98.67,98.685,394999997.0
2007-04-16 16:18:00,98.68,98.69,98.67,98.675,226399999.0
2007-04-16 16:19:00,98.68,98.68,98.66,98.68,530800000.0
2007-04-16 16:20:00,98.68,98.69,98.67,98.69,152799995.0
2007-04-16 16:21:00,98.69,98.69,98.68,98.69,66400001.0
2007-04-16 16:22:00,98.69,98.69,98.67,98.69,310799998.0
2007-04-16 16:23:00,98.69,98.7,98.68,98.685,244700002.0
2007-04-16 16:24:00,98.685,98.69,98.67,98.68,464499991.0
2007-04-16 16:25:00,98.67,98.7,98.67,98.685,373999998.0
2007-04-16 16:26:00,98.69,98.69,98.67,98.69,261800002.0
2007-04-16 16:27:00,98.69,98.7,98.69,98.7,151899996.0
2007-04-16 16:28:00,98.69,98.71,98.68,98.695,516599992.0
2007-04-16 16:29:00,98.69,98.7,98.69,98.7,288399997.0
2007-04-16 16:30:00,98.7,98.7,98.69,98.69,304299999.0
2007-04-16 16:31:00,98.69,98.69,98.69,98.69,168699996.0
2007-04-16 16:32:00,98.7,98.71,98.695,98.7,44000000.0
2007-04-16 16:33:00,98.7,98.71,98.685,98.685,128800002.0
2007-04-16 16:34:00,98.69,98.7,98.68,98.7,109900001.0
2007-04-16 16:35:00,98.71,98.71,98.69,98.69,40699999.0
2007-04-16 16:36:00,98.69,98.69,98.68,98.68,124800001.0
2007-04-16 16:37:00,98.69,98.69,98.68,98.68,37600000.0
2007-04-16 16:38:00,98.68,98.69,98.675,98.675,158200002.0
2007-04-16 16:39:00,98.69,98.69,98.675,98.69,106600004.0
2007-04-16 16:40:00,98.69,98.69,98.66,98.67,211999999.0
2007-04-16 16:41:00,98.67,98.7,98.67,98.685,518000001.0
2007-04-16 16:42:00,98.68,98.69,98.68,98.69,177199997.0
2007-04-16 16:43:00,98.69,98.71,98.68,98.71,254299998.0
2007-04-16 16:44:00,98.705,98.71,98.68,98.69,630899994.0
2007-04-16 16:45:00,98.695,98.7,98.68,98.68,209599998.0
2007-04-16 16:46:00,98.68,98.69,98.68,98.68,360800011.0
2007-04-16 16:47:00,98.68,98.71,98.67,98.71,661300008.0
2007-04-16 16:48:00,98.7,98.71,98.69,98.695,553600000.0
2007-04-16 16:49:00,98.69,98.715,98.68,98.71,458099997.0
2007-04-16 16:50:00,98.71,98.72,98.71,98.72,320800003.0
2007-04-16 16:51:00,98.715,98.73,98.71,98.71,570000002.0
2007-04-16 16:52:00,98.73,98.73,98.71,98.73,329200000.0
2007-04-16 16:53:00,98.725,98.74,98.72,98.73,305400004.0
2007-04-16 16:54:00,98.73,98.74,98.73,98.73,391000002.0
2007-04-16 16:55:00,98.735,98.735,98.72,98.72,232000004.0
2007-04-16 16:56:00,98.715,98.73,98.715,98.72,583300000.0
2007-04-16 16:57:00,98.725,98.73,98.71,98.72,420499999.0
2007-04-16 16:58:00,98.72,98.74,98.71,98.73,575200006.0
2007-04-16 16:59:00,98.73,98.76,98.72,98.76,400399999.0
2007-04-16 17:00:00,98.76,98.765,98.74,98.75,525099999.0
2007-04-16 17:01:00,98.745,98.75,98.74,98.74,759499992.0
2007-04-16 17:02:00,98.74,98.76,98.74,98.76,430099994.0
2007-04-16 17:03:00,98.76,98.76,98.75,98.75,379400000.0
2007-04-16 17:04:00,98.75,98.77,98.74,98.77,404699995.0
2007-04-16 17:05:00,98.77,98.79,98.77,98.79,161599996.0
2007-04-16 17:06:00,98.78,98.8,98.77,98.8,361600003.0
2007-04-16 17:07:00,98.81,98.81,98.795,98.8,367300003.0
2007-04-16 17:08:00,98.8,98.805,98.785,98.785,425199997.0
2007-04-16 17:09:00,98.78,98.79,98.75,98.78,400199991.0
2007-04-16 17:10:00,98.8,98.8,98.79,98.79,190299996.0
2007-04-16 17:11:00,98.79,98.79,98.78,98.78,298400002.0
2007-04-16 17:12:00,98.785,98.79,98.78,98.78,243200000.0
2007-04-16 17:13:00,98.78,98.78,98.77,98.77,271999998.0
2007-04-16 17:14:00,98.77,98.79,98.76,98.78,282799994.0
2007-04-16 17:15:00,98.78,98.79,98.78,98.78,296500000.0
2007-04-16 17:16:00,98.78,98.785,98.77,98.78,291200001.0
2007-04-16 17:17:00,98.78,98.78,98.77,98.77,219300005.0
2007-04-16 17:18:00,98.77,98.77,98.73,98.75,331800002.0
2007-04-16 17:19:00,98.75,98.75,98.74,98.74,504900001.0
2007-04-16 17:20:00,98.74,98.75,98.73,98.74,295899994.0
2007-04-16 17:21:00,98.73,98.74,98.71,98.72,394999992.0
2007-04-16 17:22:00,98.73,98.73,98.73,98.73,48700000.0
2007-04-16 17:23:00,98.73,98.73,98.72,98.73,229600000.0
2007-04-16 17:24:00,98.73,98.73,98.73,98.73,3200000.0
2007-04-16 17:25:00,98.73,98.73,98.71,98.71,198300002.0
2007-04-16 17:26:00,98.7,98.72,98.7,98.72,136000002.0
2007-04-16 17:27:00,98.72,98.72,98.72,98.72,64000000.0
2007-04-16 17:28:00,98.72,98.72,98.72,98.72,29600000.0
2007-04-16 17:29:00,98.72,98.72,98.705,98.71,226400003.0
2007-04-16 17:30:00,98.71,98.74,98.71,98.725,240899998.0
2007-04-16 17:31:00,98.73,98.75,98.725,98.74,238199994.0
2007-04-16 17:32:00,98.74,98.75,98.74,98.75,68800000.0
2007-04-16 17:33:00,98.75,98.75,98.74,98.74,64000000.0
2007-04-16 17:34:00,98.74,98.74,98.72,98.72,145599999.0
2007-04-16 17:35:00,98.73,98.73,98.71,98.72,196000001.0
2007-04-16 17:36:00,98.72,98.73,98.71,98.73,232000001.0
2007-04-16 17:37:00,98.73,98.73,98.72,98.73,96799997.0
2007-04-16 17:38:00,98.72,98.74,98.72,98.74,298899994.0
2007-04-16 17:39:00,98.73,98.74,98.71,98.73,304999995.0
2007-04-16 17:40:00,98.725,98.74,98.71,98.73,305399998.0
2007-04-16 17:41:00,98.71,98.74,98.71,98.73,193999996.0
2007-04-16 17:42:00,98.74,98.75,98.73,98.75,218599999.0
2007-04-16 17:43:00,98.75,98.755,98.74,98.75,295199992.0
2007-04-16 17:44:00,98.75,98.77,98.74,98.77,203499997.0
2007-04-16 17:45:00,98.77,98.77,98.765,98.77,85099998.0
2007-04-16 17:46:00,98.76,98.77,98.76,98.77,163599995.0
2007-04-16 17:47:00,98.77,98.77,98.75,98.75,196799993.0
2007-04-16 17:48:00,98.755,98.77,98.75,98.76,255199998.0
2007-04-16 17:49:00,98.76,98.77,98.76,98.76,150400000.0
2007-04-16 17:50:00,98.76,98.76,98.75,98.75,149999997.0
2007-04-16 17:51:00,98.75,98.76,98.75,98.75,213299999.0
2007-04-16 17:52:00,98.75,98.77,98.75,98.77,195099996.0
2007-04-16 17:53:00,98.77,98.78,98.75,98.78,518999993.0
2007-04-16 17:54:00,98.77,98.78,98.75,98.75,383699996.0
2007-04-16 17:55:00,98.76,98.76,98.75,98.75,184999999.0
2007-04-16 17:56:00,98.755,98.77,98.75,98.76,360299994.0
2007-04-16 17:57:00,98.76,98.76,98.76,98.76,15200000.0
2007-04-16 17:58:00,98.76,98.77,98.76,98.765,139199998.0
2007-04-16 17:59:00,98.77,98.77,98.77,98.77,127199996.0
2007-04-16 18:00:00,98.77,98.77,98.74,98.75,175799998.0
2007-04-16 18:01:00,98.74,98.75,98.74,98.74,122400001.0
2007-04-16 18:02:00,98.74,98.74,98.73,98.74,209599999.0
2007-04-16 18:03:00,98.74,98.75,98.73,98.75,220300001.0
2007-04-16 18:04:00,98.75,98.77,98.74,98.77,116599996.0
2007-04-16 18:05:00,98.77,98.77,98.76,98.76,25600000.0
2007-04-16 18:06:00,98.76,98.76,98.76,98.76,174399995.0
2007-04-16 18:07:00,98.76,98.76,98.75,98.76,55200000.0
2007-04-16 18:08:00,98.76,98.76,98.75,98.75,78400000.0
2007-04-16 18:09:00,98.76,98.76,98.75,98.75,46399999.0
2007-04-16 18:10:00,98.76,98.76,98.75,98.75,91199997.0
2007-04-16 18:11:00,98.75,98.75,98.74,98.75,195199994.0
2007-04-16 18:12:00,98.75,98.76,98.75,98.75,82399997.0
2007-04-16 18:13:00,98.76,98.76,98.74,98.75,281600001.0
2007-04-16 18:14:00,98.75,98.76,98.75,98.75,131199993.0
2007-04-16 18:15:00,98.75,98.75,98.74,98.74,122699996.0
2007-04-16 18:16:00,98.74,98.75,98.73,98.74,152800001.0
2007-04-16 18:17:00,98.74,98.74,98.74,98.74,209599997.0
2007-04-16 18:18:00,98.74,98.74,98.73,98.73,131200000.0
2007-04-16 18:19:00,98.73,98.73,98.73,98.73,21600000.0
2007-04-16 18:20:00,98.73,98.75,98.73,98.75,296000002.0
2007-04-16 18:21:00,98.74,98.75,98.74,98.75,78400002.0
2007-04-16 18:22:00,98.745,98.745,98.745,98.745,12000000.0
2007-04-16 18:23:00,98.74,98.75,98.74,98.74,143200004.0
2007-04-16 18:24:00,98.745,98.75,98.73,98.74,192100000.0
2007-04-16 18:25:00,98.74,98.74,98.73,98.73,222399996.0
2007-04-16 18:26:00,98.73,98.74,98.73,98.73,143999998.0
2007-04-16 18:27:00,98.73,98.74,98.72,98.73,183299995.0
2007-04-16 18:28:00,98.725,98.73,98.725,98.73,154399998.0
2007-04-16 18:29:00,98.73,98.73,98.725,98.725,62399999.0
2007-04-16 18:30:00,98.725,98.73,98.725,98.73,41600000.0
2007-04-16 18:31:00,98.73,98.73,98.72,98.725,49599998.0
2007-04-16 18:32:00,98.725,98.735,98.725,98.735,240800000.0
2007-04-16 18:33:00,98.73,98.735,98.73,98.73,35200000.0
2007-04-16 18:34:00,98.73,98.735,98.725,98.725,60000000.0
2007-04-16 18:35:00,98.73,98.73,98.72,98.72,192800002.0
2007-04-16 18:36:00,98.72,98.72,98.71,98.71,91999998.0
2007-04-16 18:37:00,98.71,98.72,98.7,98.705,244599998.0
2007-04-16 18:38:00,98.7,98.72,98.69,98.69,464100004.0
2007-04-16 18:39:00,98.69,98.71,98.69,98.71,136600003.0
2007-04-16 18:40:00,98.71,98.71,98.7,98.7,57600000.0
2007-04-16 18:41:00,98.705,98.71,98.7,98.71,143800002.0
2007-04-16 18:42:00,98.71,98.71,98.71,98.71,27200000.0
2007-04-16 18:43:00,98.7,98.7,98.69,98.7,141600003.0
2007-04-16 18:44:00,98.7,98.7,98.695,98.7,51200000.0
2007-04-16 18:45:00,98.695,98.7,98.695,98.7,60800001.0
2007-04-16 18:46:00,98.7,98.7,98.69,98.7,331599996.0
2007-04-16 18:47:00,98.69,98.69,98.68,98.69,213899998.0
2007-04-16 18:48:00,98.7,98.7,98.69,98.69,348200006.0
2007-04-16 18:49:00,98.7,98.7,98.695,98.7,151199996.0
2007-04-16 18:50:00,98.7,98.71,98.69,98.69,109599997.0
2007-04-16 18:51:00,98.705,98.715,98.7,98.7,183999994.0
2007-04-16 18:52:00,98.71,98.71,98.7,98.71,64799999.0
2007-04-16 18:53:00,98.71,98.72,98.7,98.72,180399994.0
2007-04-16 18:54:00,98.71,98.73,98.71,98.71,204699998.0
2007-04-16 18:55:00,98.72,98.72,98.7,98.71,92599999.0
2007-04-16 18:56:00,98.71,98.71,98.69,98.69,24000001.0
2007-04-16 18:57:00,98.69,98.69,98.69,98.69,38400002.0
2007-04-16 18:58:00,98.69,98.7,98.69,98.7,283200002.0
2007-04-16 18:59:00,98.7,98.7,98.69,98.7,24800001.0
2007-04-16 19:00:00,98.7,98.7,98.67,98.685,238099999.0
2007-04-16 19:01:00,98.69,98.69,98.67,98.69,178200001.0
2007-04-16 19:02:00,98.69,98.69,98.67,98.69,98999998.0
2007-04-16 19:03:00,98.69,98.69,98.67,98.68,240300001.0
2007-04-16 19:04:00,98.69,98.69,98.68,98.68,167200002.0
2007-04-16 19:05:00,98.69,98.69,98.68,98.69,120000002.0
2007-04-16 19:06:00,98.69,98.69,98.67,98.68,331699999.0
2007-04-16 19:07:00,98.68,98.68,98.67,98.67,149700000.0
2007-04-16 19:08:00,98.67,98.685,98.66,98.685,337900004.0
2007-04-16 19:09:00,98.68,98.7,98.675,98.695,408899994.0
2007-04-16 19:10:00,98.7,98.705,98.7,98.705,175999997.0
2007-04-16 19:11:00,98.7,98.71,98.7,98.71,143199998.0
2007-04-16 19:12:00,98.71,98.71,98.69,98.7,296599998.0
2007-04-16 19:13:00,98.7,98.7,98.67,98.69,318499995.0
2007-04-16 19:14:00,98.69,98.69,98.68,98.68,60800001.0
2007-04-16 19:15:00,98.69,98.69,98.66,98.67,305499999.0
2007-04-16 19:16:00,98.67,98.67,98.65,98.65,163500000.0
2007-04-16 19:17:00,98.66,98.675,98.66,98.67,263700006.0
2007-04-16 19:18:00,98.66,98.67,98.66,98.66,208800000.0
2007-04-16 19:19:00,98.66,98.66,98.66,98.66,197600003.0
2007-04-16 19:20:00,98.66,98.67,98.65,98.67,189799998.0
2007-04-16 19:21:00,98.66,98.67,98.66,98.67,191500004.0
2007-04-16 19:22:00,98.67,98.67,98.67,98.67,69599999.0
2007-04-16 19:23:00,98.66,98.67,98.66,98.67,90200002.0
2007-04-16 19:24:00,98.67,98.68,98.66,98.68,339800001.0
2007-04-16 19:25:00,98.67,98.69,98.67,98.69,28000000.0
2007-04-16 19:26:00,98.685,98.69,98.68,98.69,176799998.0
2007-04-16 19:27:00,98.685,98.685,98.67,98.685,193299999.0
2007-04-16 19:28:00,98.68,98.685,98.68,98.68,96799998.0
2007-04-16 19:29:00,98.69,98.7,98.69,98.7,99100001.0
2007-04-16 19:30:00,98.7,98.705,98.69,98.7,320600002.0
2007-04-16 19:31:00,98.7,98.715,98.69,98.705,422200007.0
2007-04-16 19:32:00,98.71,98.72,98.7,98.705,202899999.0
2007-04-16 19:33:00,98.685,98.693,98.665,98.665,357599991.0
2007-04-16 19:34:00,98.71,98.72,98.7,98.715,320700002.0
2007-04-16 19:35:00,98.72,98.72,98.71,98.715,94399999.0
2007-04-16 19:36:00,98.71,98.71,98.69,98.71,240700002.0
2007-04-16 19:37:00,98.71,98.715,98.71,98.71,134400000.0
2007-04-16 19:38:00,98.71,98.71,98.69,98.7,391400001.0
2007-04-16 19:39:00,98.71,98.72,98.69,98.7,336999992.0
2007-04-16 19:40:00,98.7,98.7,98.69,98.69,293700000.0
2007-04-16 19:41:00,98.69,98.7,98.68,98.68,230600002.0
2007-04-16 19:42:00,98.67,98.69,98.67,98.69,186900000.0
2007-04-16 19:43:00,98.685,98.69,98.67,98.68,145600001.0
2007-04-16 19:44:00,98.68,98.69,98.68,98.69,94400000.0
2007-04-16 19:45:00,98.69,98.69,98.65,98.67,366500003.0
2007-04-16 19:46:00,98.67,98.67,98.67,98.67,3200000.0
2007-04-16 19:47:00,98.67,98.67,98.65,98.66,113600000.0
2007-04-16 19:48:00,98.655,98.66,98.65,98.66,276300006.0
2007-04-16 19:49:00,98.66,98.66,98.64,98.64,278800001.0
2007-04-16 19:50:00,98.635,98.65,98.63,98.645,179899995.0
2007-04-16 19:51:00,98.645,98.65,98.64,98.64,111199999.0
2007-04-16 19:52:00,98.645,98.65,98.64,98.645,148000003.0
2007-04-16 19:53:00,98.65,98.655,98.645,98.655,135999998.0
2007-04-16 19:54:00,98.65,98.66,98.63,98.65,200199993.0
2007-04-16 19:55:00,98.66,98.66,98.65,98.66,129000000.0
2007-04-16 19:56:00,98.655,98.66,98.655,98.66,166400000.0
2007-04-16 19:57:00,98.66,98.66,98.66,98.66,76700001.0
2007-04-16 19:58:00,98.66,98.66,98.66,98.66,96700003.0
2007-04-16 19:59:00,98.655,98.66,98.65,98.65,139100000.0
2007-04-16 20:00:00,98.65,98.67,98.64,98.655,305099996.0
2007-04-16 20:01:00,98.66,98.66,98.655,98.66,92799997.0
2007-04-16 20:02:00,98.66,98.67,98.65,98.67,188799994.0
2007-04-16 20:03:00,98.68,98.68,98.66,98.665,185599998.0
2007-04-16 20:04:00,98.67,98.67,98.67,98.67,4000000.0
2007-04-16 20:05:00,98.665,98.67,98.66,98.66,66399998.0
2007-04-16 20:06:00,98.66,98.66,98.66,98.66,11200000.0
2007-04-16 20:07:00,98.66,98.67,98.66,98.67,134299997.0
2007-04-16 20:08:00,98.66,98.665,98.655,98.66,102400000.0
2007-04-16 20:09:00,98.655,98.66,98.64,98.65,141200003.0
2007-04-16 20:10:00,98.65,98.65,98.64,98.64,136799997.0
2007-04-16 20:11:00,98.64,98.64,98.64,98.64,53500002.0
2007-04-16 20:12:00,98.64,98.64,98.64,98.64,119999995.0
2007-04-16 20:13:00,98.64,98.65,98.63,98.63,235999991.0
2007-04-16 20:14:00,98.64,98.65,98.64,98.65,71199997.0
2007-04-16 20:15:00,98.64,98.64,98.63,98.63,168299996.0
2007-04-16 20:16:00,98.64,98.64,98.64,98.64,55999997.0
2007-04-16 20:17:00,98.64,98.64,98.64,98.64,1600000.0
2007-04-16 20:18:00,98.63,98.64,98.63,98.635,92100002.0
2007-04-16 20:19:00,98.64,98.64,98.64,98.64,23799999.0
2007-04-16 20:20:00,98.64,98.64,98.64,98.64,6400000.0
2007-04-16 20:21:00,98.612,98.619,98.607,98.607,373599999.0
2007-04-16 20:22:00,98.64,98.64,98.64,98.64,59999998.0
2007-04-16 20:23:00,98.64,98.655,98.64,98.655,102399996.0
2007-04-16 20:24:00,98.655,98.66,98.65,98.65,89599997.0
2007-04-16 20:25:00,98.65,98.65,98.65,98.65,38399998.0
2007-04-16 20:26:00,98.65,98.66,98.65,98.66,47199998.0
2007-04-16 20:27:00,98.65,98.65,98.65,98.65,127199996.0
2007-04-16 20:28:00,98.66,98.66,98.66,98.66,100799999.0
2007-04-16 20:29:00,98.66,98.66,98.66,98.66,21599999.0
2007-04-16 20:30:00,98.66,98.67,98.65,98.66,199099999.0
2007-04-16 20:31:00,98.67,98.67,98.65,98.665,167199995.0
2007-04-16 20:32:00,98.66,98.67,98.65,98.67,122199996.0
2007-04-16 20:33:00,98.68,98.68,98.65,98.665,325899994.0
2007-04-16 20:34:00,98.65,98.66,98.65,98.65,197600003.0
2007-04-16 20:35:00,98.65,98.66,98.65,98.65,113599999.0
2007-04-16 20:36:00,98.65,98.65,98.645,98.645,66899999.0
2007-04-16 20:37:00,98.64,98.65,98.64,98.65,36700001.0
2007-04-16 20:38:00,98.65,98.66,98.64,98.65,268799998.0
2007-04-16 20:39:00,98.65,98.66,98.65,98.65,54200000.0
2007-04-16 20:40:00,98.65,98.65,98.65,98.65,101599997.0
2007-04-16 20:41:00,98.65,98.65,98.63,98.64,156099997.0
2007-04-16 20:42:00,98.64,98.65,98.64,98.65,30399999.0
2007-04-16 20:43:00,98.65,98.65,98.63,98.63,92000001.0
2007-04-16 20:44:00,98.64,98.65,98.63,98.64,163500002.0
2007-04-16 20:45:00,98.63,98.66,98.63,98.66,279000000.0
2007-04-16 20:46:00,98.655,98.655,98.64,98.65,76499998.0
2007-04-16 20:47:00,98.65,98.65,98.64,98.64,45599999.0
2007-04-16 20:48:00,98.645,98.645,98.64,98.64,35200000.0
2007-04-16 20:49:00,98.635,98.64,98.63,98.64,37600000.0
2007-04-16 20:50:00,98.64,98.64,98.64,98.64,27200000.0
2007-04-16 20:51:00,98.64,98.64,98.64,98.64,49599999.0
2007-04-16 20:52:00,98.64,98.64,98.63,98.63,98399996.0
2007-04-16 20:53:00,98.63,98.635,98.63,98.63,47199998.0
2007-04-16 20:54:00,98.63,98.63,98.61,98.62,198299996.0
2007-04-16 20:55:00,98.63,98.64,98.62,98.63,107200001.0
2007-04-16 20:56:00,98.625,98.63,98.62,98.625,249799992.0
2007-04-16 20:57:00,98.63,98.63,98.62,98.63,207200004.0
2007-04-16 20:58:00,98.63,98.64,98.62,98.635,318599996.0
2007-04-16 20:59:00,98.64,98.7,98.635,98.7,590300006.0
2007-04-16 21:00:00,98.71,98.71,98.69,98.69,604300001.0
2007-04-16 21:01:00,98.69,98.695,98.67,98.67,415899995.0
2007-04-16 21:02:00,98.67,98.68,98.67,98.675,262999998.0
2007-04-16 21:03:00,98.675,98.68,98.66,98.67,236299997.0
2007-04-16 21:04:00,98.67,98.67,98.65,98.65,251799996.0
2007-04-16 21:05:00,98.65,98.66,98.64,98.645,152800000.0
2007-04-16 21:06:00,98.645,98.65,98.64,98.645,163200001.0
2007-04-16 21:07:00,98.645,98.65,98.645,98.65,39400000.0
2007-04-16 21:08:00,98.65,98.66,98.645,98.65,57399999.0
2007-04-16 21:09:00,98.65,98.65,98.64,98.65,77599999.0
2007-04-16 21:10:00,98.65,98.65,98.645,98.65,91199999.0
2007-04-16 21:11:00,98.64,98.64,98.63,98.64,384099998.0
2007-04-16 21:12:00,98.64,98.64,98.63,98.635,112000000.0
2007-04-16 21:13:00,98.63,98.64,98.63,98.64,227499999.0
2007-04-16 21:14:00,98.64,98.645,98.63,98.63,208499997.0
2007-04-16 21:15:00,98.645,98.645,98.63,98.635,133700000.0
2007-04-16 21:16:00,98.64,98.64,98.63,98.63,197299999.0
2007-04-16 21:17:00,98.63,98.63,98.63,98.63,24000000.0
2007-04-16 21:18:00,98.63,98.63,98.63,98.63,55200002.0
2007-04-16 21:19:00,98.595,98.6,98.595,98.595,120799997.0
2007-04-16 21:20:00,98.63,98.63,98.63,98.63,141599999.0
2007-04-16 21:21:00,98.63,98.63,98.625,98.625,35200001.0
2007-04-16 21:22:00,98.63,98.63,98.6,98.6,308700003.0
2007-04-16 21:23:00,98.6,98.62,98.6,98.62,394599998.0
2007-04-16 21:24:00,98.63,98.64,98.61,98.61,335199997.0
2007-04-16 21:25:00,98.61,98.62,98.61,98.615,283299996.0
2007-04-16 21:26:00,98.62,98.63,98.62,98.63,112100001.0
2007-04-16 21:27:00,98.625,98.63,98.625,98.63,17599999.0
2007-04-16 21:28:00,98.62,98.63,98.62,98.63,51200001.0
2007-04-16 21:29:00,98.63,98.64,98.63,98.64,55199998.0
2007-04-16 21:30:00,98.64,98.64,98.64,98.64,57599999.0
2007-04-16 21:31:00,98.64,98.65,98.635,98.65,27699999.0
2007-04-16 21:32:00,98.64,98.65,98.64,98.65,127199998.0
2007-04-16 21:33:00,98.63,98.635,98.593,98.635,544999994.0
2007-04-16 21:34:00,98.65,98.65,98.65,98.65,59200000.0
2007-04-16 21:35:00,98.65,98.65,98.65,98.65,81600003.0
2007-04-16 21:36:00,98.65,98.65,98.63,98.64,157499998.0
2007-04-16 21:37:00,98.64,98.65,98.64,98.64,213400002.0
2007-04-16 21:38:00,98.64,98.65,98.64,98.64,203700003.0
2007-04-16 21:39:00,98.65,98.65,98.64,98.65,80000001.0
2007-04-16 21:40:00,98.65,98.65,98.645,98.65,35200000.0
2007-04-16 21:41:00,98.645,98.645,98.63,98.635,175600001.0
2007-04-16 21:42:00,98.64,98.64,98.635,98.64,80799997.0
2007-04-16 21:43:00,98.64,98.64,98.63,98.63,24800000.0
2007-04-16 21:44:00,98.63,98.63,98.63,98.63,70800002.0
2007-04-16 21:45:00,98.635,98.64,98.62,98.64,95500001.0
2007-04-16 21:46:00,98.64,98.64,98.63,98.64,64000003.0
2007-04-16 21:47:00,98.64,98.64,98.64,98.64,47999998.0
2007-04-16 21:48:00,98.64,98.64,98.64,98.64,144000002.0
2007-04-16 21:49:00,98.64,98.645,98.64,98.64,162399995.0
2007-04-16 21:50:00,98.64,98.64,98.64,98.64,18400000.0
2007-04-16 21:51:00,98.612,98.625,98.612,98.619,76000000.0
2007-04-16 21:52:00,98.64,98.64,98.64,98.64,79200003.0
2007-04-16 21:53:00,98.64,98.645,98.64,98.645,31200001.0
2007-04-16 21:54:00,98.65,98.65,98.64,98.64,20799999.0
2007-04-16 21:55:00,98.64,98.65,98.64,98.64,60800000.0
2007-04-16 21:56:00,98.64,98.65,98.64,98.645,66400002.0
2007-04-16 21:57:00,98.65,98.65,98.63,98.64,124899999.0
2007-04-16 21:58:00,98.63,98.64,98.63,98.64,291599995.0
2007-04-16 21:59:00,98.64,98.64,98.63,98.63,132000000.0
2007-04-16 22:00:00,98.64,98.645,98.62,98.63,332399994.0
2007-04-16 22:01:00,98.63,98.64,98.63,98.64,100499996.0
2007-04-16 22:02:00,98.64,98.65,98.63,98.64,130599998.0
2007-04-16 22:03:00,98.635,98.65,98.63,98.64,245300000.0
2007-04-16 22:04:00,98.65,98.65,98.63,98.635,154100005.0
2007-04-16 22:05:00,98.64,98.64,98.64,98.64,16799999.0
2007-04-16 22:06:00,98.65,98.65,98.63,98.63,139200000.0
2007-04-16 22:07:00,98.64,98.64,98.64,98.64,59200000.0
2007-04-16 22:08:00,98.64,98.64,98.64,98.64,64000001.0
2007-04-16 22:09:00,98.63,98.63,98.63,98.63,141600000.0
2007-04-16 22:10:00,98.63,98.63,98.63,98.63,76800000.0
2007-04-16 22:11:00,98.63,98.63,98.6,98.62,159200002.0
2007-04-16 22:12:00,98.62,98.63,98.6,98.62,190100003.0
2007-04-16 22:13:00,98.62,98.62,98.61,98.61,149600003.0
2007-04-16 22:14:00,98.61,98.62,98.61,98.62,116799997.0
2007-04-16 22:15:00,98.62,98.63,98.62,98.63,224799999.0
2007-04-16 22:16:00,98.63,98.63,98.62,98.625,131200001.0
2007-04-16 22:17:00,98.62,98.63,98.61,98.62,201600001.0
2007-04-16 22:18:00,98.63,98.63,98.62,98.63,66999999.0
2007-04-16 22:19:00,98.63,98.63,98.61,98.62,251299999.0
2007-04-16 22:20:00,98.62,98.63,98.62,98.63,225500004.0
2007-04-16 22:21:00,98.64,98.64,98.63,98.63,40800000.0
2007-04-16 22:22:00,98.625,98.63,98.62,98.62,181600002.0
2007-04-16 22:23:00,98.62,98.62,98.61,98.62,168899999.0
2007-04-16 22:24:00,98.62,98.62,98.61,98.61,69200000.0
2007-04-16 22:25:00,98.62,98.62,98.61,98.61,13600000.0
2007-04-16 22:26:00,98.61,98.62,98.61,98.62,46400000.0
2007-04-16 22:27:00,98.62,98.62,98.62,98.62,53600000.0
2007-04-16 22:28:00,98.62,98.62,98.61,98.61,131199996.0
2007-04-16 22:29:00,98.61,98.62,98.6,98.61,159299997.0
2007-04-16 22:30:00,98.605,98.61,98.6,98.6,39199998.0
2007-04-16 22:31:00,98.6,98.61,98.6,98.6,130400001.0
2007-04-16 22:32:00,98.61,98.61,98.59,98.6,68000000.0
2007-04-16 22:33:00,98.59,98.59,98.59,98.59,57500001.0
2007-04-16 22:34:00,98.6,98.6,98.6,98.6,16000000.0
2007-04-16 22:35:00,98.6,98.61,98.6,98.61,61599999.0
2007-04-16 22:36:00,98.61,98.61,98.6,98.61,44900000.0
2007-04-16 22:37:00,98.61,98.61,98.61,98.61,3200000.0
2007-04-16 22:38:00,98.61,98.63,98.61,98.62,138399997.0
2007-04-16 22:39:00,98.62,98.63,98.61,98.63,169599997.0
2007-04-16 22:40:00,98.62,98.62,98.61,98.61,52800000.0
2007-04-16 22:41:00,98.61,98.61,98.605,98.61,85599997.0
2007-04-16 22:42:00,98.61,98.61,98.61,98.61,64799998.0
2007-04-16 22:43:00,98.61,98.61,98.6,98.6,93600001.0
2007-04-16 22:44:00,98.6,98.61,98.6,98.61,63200000.0
2007-04-16 22:45:00,98.61,98.61,98.6,98.6,19200000.0
2007-04-16 22:46:00,98.595,98.6,98.59,98.59,116000005.0
2007-04-16 22:47:00,98.59,98.59,98.58,98.58,78300002.0
2007-04-16 22:48:00,98.58,98.59,98.56,98.585,191799997.0
2007-04-16 22:49:00,98.585,98.6,98.57,98.6,189800000.0
2007-04-16 22:50:00,98.6,98.6,98.58,98.585,149699999.0
2007-04-16 22:51:00,98.59,98.59,98.57,98.59,188499996.0
2007-04-16 22:52:00,98.57,98.6,98.57,98.58,165400003.0
2007-04-16 22:53:00,98.58,98.58,98.57,98.57,136300000.0
2007-04-16 22:54:00,98.58,98.58,98.56,98.56,167100000.0
2007-04-16 22:55:00,98.56,98.575,98.56,98.575,253200000.0
2007-04-16 22:56:00,98.575,98.58,98.57,98.58,150400000.0
2007-04-16 22:57:00,98.58,98.58,98.57,98.57,200800005.0
2007-04-16 22:58:00,98.575,98.59,98.56,98.59,148950001.0
2007-04-16 22:59:00,98.58,98.59,98.58,98.59,43200000.0
2007-04-16 23:00:00,98.56,98.56,98.56,98.56,9500000.0
2007-04-16 23:01:00,98.544,98.556,98.52,98.545,37600000.0
2007-04-16 23:02:00,98.567,98.567,98.55,98.55,155099997.0
2007-04-16 23:03:00,98.528,98.553,98.528,98.543,170599999.0
2007-04-16 23:04:00,98.525,98.554,98.525,98.551,75999998.0
2007-04-16 23:05:00,98.57,98.57,98.57,98.57,6400000.0
2007-04-16 23:06:00,98.56,98.56,98.56,98.56,9600000.0
2007-04-16 23:07:00,98.53,98.53,98.51,98.53,13500000.0
2007-04-16 23:08:00,98.54,98.54,98.54,98.54,16700001.0
2007-04-16 23:09:00,98.55,98.55,98.54,98.55,42100000.0
2007-04-16 23:10:00,98.57,98.57,98.55,98.55,52500000.0
2007-04-16 23:11:00,98.57,98.57,98.57,98.57,4000000.0
2007-04-16 23:12:00,98.56,98.56,98.55,98.55,6400000.0
2007-04-16 23:13:00,98.55,98.58,98.55,98.57,111900000.0
2007-04-16 23:14:00,98.57,98.59,98.56,98.56,87900000.0
2007-04-16 23:15:00,98.57,98.585,98.55,98.58,110400000.0
2007-04-16 23:16:00,98.55,98.58,98.55,98.56,152500002.0
2007-04-16 23:17:00,98.565,98.565,98.53,98.55,115100001.0
2007-04-16 23:18:00,98.55,98.555,98.55,98.55,73600000.0
2007-04-16 23:19:00,98.555,98.555,98.55,98.55,28000000.0
2007-04-16 23:20:00,98.555,98.555,98.54,98.54,26300000.0
2007-04-16 23:21:00,98.56,98.585,98.55,98.56,230999999.0
2007-04-16 23:22:00,98.58,98.605,98.57,98.59,355500000.0
2007-04-16 23:23:00,98.58,98.58,98.54,98.56,243700000.0
2007-04-16 23:24:00,98.57,98.575,98.57,98.57,44000000.0
2007-04-16 23:25:00,98.57,98.57,98.57,98.57,23700000.0
2007-04-16 23:26:00,98.58,98.58,98.57,98.58,64000000.0
2007-04-16 23:27:00,98.58,98.585,98.56,98.56,259099998.0
2007-04-16 23:28:00,98.57,98.58,98.53,98.56,291300001.0
2007-04-16 23:29:00,98.56,98.56,98.54,98.55,83800001.0
2007-04-16 23:30:00,98.55,98.55,98.54,98.545,46400000.0
2007-04-16 23:31:00,98.54,98.57,98.54,98.56,146400000.0
2007-04-16 23:32:00,98.555,98.57,98.555,98.56,120000001.0
2007-04-16 23:33:00,98.56,98.56,98.55,98.56,230999997.0
2007-04-16 23:34:00,98.55,98.56,98.53,98.55,213199999.0
2007-04-16 23:35:00,98.545,98.56,98.545,98.56,94399997.0
2007-04-16 23:36:00,98.56,98.56,98.56,98.56,800000.0
2007-04-16 23:37:00,98.56,98.56,98.55,98.55,10400000.0
2007-04-16 23:38:00,98.55,98.55,98.54,98.55,68800002.0
2007-04-16 23:39:00,98.545,98.56,98.545,98.56,102400003.0
2007-04-16 23:40:00,98.56,98.56,98.56,98.56,31999999.0
2007-04-16 23:41:00,98.56,98.58,98.56,98.58,20000000.0
2007-04-16 23:42:00,98.58,98.58,98.58,98.58,800000.0
2007-04-16 23:43:00,98.58,98.58,98.55,98.58,16000000.0
2007-04-16 23:44:00,98.57,98.57,98.57,98.57,1600000.0
2007-04-16 23:45:00,98.58,98.58,98.58,98.58,4800000.0
2007-04-16 23:46:00,98.56,98.56,98.555,98.56,59399999.0
2007-04-16 23:47:00,98.56,98.58,98.56,98.58,56799998.0
2007-04-16 23:48:00,98.58,98.58,98.56,98.57,100000001.0
2007-04-16 23:49:00,98.58,98.58,98.57,98.57,85699999.0
2007-04-16 23:50:00,98.58,98.58,98.57,98.57,63199999.0
2007-04-16 23:51:00,98.57,98.57,98.565,98.57,48000000.0
2007-04-16 23:52:00,98.565,98.565,98.54,98.54,151200001.0
2007-04-16 23:53:00,98.54,98.54,98.53,98.53,202999995.0
2007-04-16 23:54:00,98.52,98.53,98.49,98.51,159899998.0
2007-04-16 23:55:00,98.51,98.51,98.47,98.51,176800001.0
2007-04-16 23:56:00,98.505,98.51,98.5,98.51,127199997.0
2007-04-16 23:57:00,98.5,98.51,98.5,98.51,175200006.0
2007-04-16 23:58:00,98.51,98.51,98.46,98.48,264000000.0
2007-04-16 23:59:00,98.505,98.51,98.47,98.48,298650001.0
2007-04-17 00:00:00,98.5,98.53,98.5,98.52,256899998.0
2007-04-17 00:01:00,98.52,98.52,98.52,98.52,16799999.0
2007-04-17 00:02:00,98.53,98.53,98.51,98.52,144199998.0
2007-04-17 00:03:00,98.52,98.525,98.51,98.52,171500000.0
2007-04-17 00:04:00,98.53,98.53,98.52,98.52,75999996.0
2007-04-17 00:05:00,98.52,98.52,98.52,98.52,35199998.0
2007-04-17 00:06:00,98.52,98.525,98.51,98.52,90699997.0
2007-04-17 00:07:00,98.52,98.52,98.51,98.52,104799995.0
2007-04-17 00:08:00,98.52,98.52,98.5,98.515,134100000.0
2007-04-17 00:09:00,98.52,98.52,98.505,98.51,64799999.0
2007-04-17 00:10:00,98.51,98.51,98.5,98.51,52499999.0
2007-04-17 00:11:00,98.51,98.51,98.5,98.5,88000001.0
2007-04-17 00:12:00,98.5,98.5,98.485,98.49,18550000.0
2007-04-17 00:13:00,98.49,98.49,98.49,98.49,22399999.0
2007-04-17 00:14:00,98.49,98.49,98.48,98.49,91199997.0
2007-04-17 00:15:00,98.49,98.49,98.49,98.49,42299998.0
2007-04-17 00:16:00,98.49,98.49,98.48,98.48,43200001.0
2007-04-17 00:17:00,98.49,98.49,98.49,98.49,1600000.0
2007-04-17 00:18:00,98.448,98.466,98.448,98.466,149999998.0
2007-04-17 00:19:00,98.49,98.49,98.49,98.49,1600000.0
2007-04-17 00:20:00,98.49,98.5,98.49,98.49,103199998.0
2007-04-17 00:21:00,98.49,98.51,98.49,98.51,145599998.0
2007-04-17 00:22:00,98.51,98.525,98.51,98.52,87999998.0
2007-04-17 00:23:00,98.52,98.52,98.515,98.52,21600000.0
2007-04-17 00:24:00,98.51,98.52,98.51,98.51,37599998.0
2007-04-17 00:25:00,98.493,98.504,98.459,98.504,244200000.0
2007-04-17 00:26:00,98.51,98.51,98.51,98.51,21599999.0
2007-04-17 00:27:00,98.51,98.51,98.51,98.51,18400000.0
2007-04-17 00:28:00,98.52,98.52,98.52,98.52,68000000.0
2007-04-17 00:29:00,98.52,98.52,98.52,98.52,20000000.0
2007-04-17 00:30:00,98.52,98.52,98.51,98.51,139999995.0
2007-04-17 00:31:00,98.51,98.51,98.51,98.51,59999997.0
2007-04-17 00:32:00,98.51,98.525,98.51,98.525,99200000.0
2007-04-17 00:33:00,98.525,98.53,98.52,98.53,200500001.0
2007-04-17 00:34:00,98.53,98.54,98.52,98.53,74400001.0
2007-04-17 00:35:00,98.53,98.54,98.53,98.53,70400000.0
2007-04-17 00:36:00,98.53,98.53,98.52,98.52,85300000.0
2007-04-17 00:37:00,98.525,98.53,98.52,98.53,62600000.0
2007-04-17 00:38:00,98.53,98.53,98.52,98.53,157400002.0
2007-04-17 00:39:00,98.53,98.55,98.525,98.53,224800000.0
2007-04-17 00:40:00,98.54,98.55,98.53,98.54,333999997.0
2007-04-17 00:41:00,98.53,98.53,98.52,98.52,90500000.0
2007-04-17 00:42:00,98.53,98.53,98.53,98.53,7500000.0
2007-04-17 00:43:00,98.53,98.53,98.53,98.53,21599999.0
2007-04-17 00:44:00,98.525,98.525,98.52,98.52,51199999.0
2007-04-17 00:45:00,98.52,98.52,98.52,98.52,9600000.0
2007-04-17 00:46:00,98.52,98.53,98.52,98.53,37599998.0
2007-04-17 00:47:00,98.52,98.53,98.52,98.53,132800001.0
2007-04-17 00:48:00,98.498,98.527,98.477,98.527,174399993.0
2007-04-17 00:49:00,98.54,98.55,98.53,98.55,62400000.0
2007-04-17 00:50:00,98.55,98.55,98.535,98.54,114800000.0
2007-04-17 00:51:00,98.54,98.56,98.52,98.56,359900007.0
2007-04-17 00:52:00,98.56,98.56,98.54,98.56,252800002.0
2007-04-17 00:53:00,98.56,98.565,98.56,98.56,161599995.0
2007-04-17 00:54:00,98.56,98.56,98.545,98.55,66600000.0
2007-04-17 00:55:00,98.55,98.56,98.55,98.55,84000000.0
2007-04-17 00:56:00,98.56,98.58,98.55,98.56,257500000.0
2007-04-17 00:57:00,98.56,98.57,98.56,98.57,211199999.0
2007-04-17 00:58:00,98.57,98.58,98.56,98.56,108800001.0
2007-04-17 00:59:00,98.56,98.57,98.56,98.57,156800000.0
2007-04-17 01:00:00,98.565,98.59,98.565,98.58,250399995.0
2007-04-17 01:01:00,98.59,98.6,98.585,98.6,87299997.0
2007-04-17 01:02:00,98.6,98.6,98.585,98.59,17600000.0
2007-04-17 01:03:00,98.58,98.58,98.56,98.58,247099994.0
2007-04-17 01:04:00,98.58,98.585,98.57,98.57,197299998.0
2007-04-17 01:05:00,98.58,98.59,98.57,98.57,159699999.0
2007-04-17 01:06:00,98.58,98.58,98.58,98.58,13600000.0
2007-04-17 01:07:00,98.58,98.59,98.57,98.59,113599998.0
2007-04-17 01:08:00,98.6,98.6,98.59,98.59,47200001.0
2007-04-17 01:09:00,98.59,98.61,98.59,98.6,192700000.0
2007-04-17 01:10:00,98.6,98.6,98.58,98.59,227400001.0
2007-04-17 01:11:00,98.58,98.6,98.58,98.6,63199999.0
2007-04-17 01:12:00,98.6,98.6,98.57,98.57,152700001.0
2007-04-17 01:13:00,98.57,98.59,98.57,98.58,330099997.0
2007-04-17 01:14:00,98.585,98.59,98.58,98.58,306699999.0
2007-04-17 01:15:00,98.575,98.58,98.575,98.575,56799999.0
2007-04-17 01:16:00,98.575,98.58,98.575,98.58,35999999.0
2007-04-17 01:17:00,98.58,98.58,98.57,98.57,68699998.0
2007-04-17 01:18:00,98.58,98.59,98.58,98.59,32799999.0
2007-04-17 01:19:00,98.59,98.59,98.59,98.59,24800000.0
2007-04-17 01:20:00,98.58,98.59,98.58,98.585,113599995.0
2007-04-17 01:21:00,98.58,98.58,98.58,98.58,33599998.0
2007-04-17 01:22:00,98.58,98.59,98.58,98.58,81600001.0
2007-04-17 01:23:00,98.59,98.59,98.59,98.59,24000000.0
2007-04-17 01:24:00,98.544,98.57,98.544,98.57,164600002.0
2007-04-17 01:25:00,98.59,98.6,98.59,98.6,39200000.0
2007-04-17 01:26:00,98.6,98.6,98.585,98.585,32800000.0
2007-04-17 01:27:00,98.58,98.595,98.57,98.595,101800001.0
2007-04-17 01:28:00,98.59,98.59,98.575,98.575,125599997.0
2007-04-17 01:29:00,98.57,98.58,98.57,98.57,100000001.0
2007-04-17 01:30:00,98.57,98.57,98.57,98.57,20000000.0
2007-04-17 01:31:00,98.56,98.58,98.56,98.58,234399997.0
2007-04-17 01:32:00,98.57,98.575,98.56,98.565,113799997.0
2007-04-17 01:33:00,98.57,98.58,98.57,98.58,32799999.0
2007-04-17 01:34:00,98.58,98.58,98.58,98.58,16799999.0
2007-04-17 01:35:00,98.58,98.58,98.57,98.57,66400001.0
2007-04-17 01:36:00,98.58,98.58,98.57,98.57,33600001.0
2007-04-17 01:37:00,98.58,98.58,98.58,98.58,6400000.0
2007-04-17 01:38:00,98.58,98.58,98.58,98.58,5400000.0
2007-04-17 01:39:00,98.58,98.58,98.57,98.58,21600001.0
2007-04-17 01:40:00,98.58,98.58,98.58,98.58,52799998.0
2007-04-17 01:41:00,98.59,98.6,98.59,98.6,63999999.0
2007-04-17 01:42:00,98.6,98.6,98.59,98.59,96799998.0
2007-04-17 01:43:00,98.595,98.6,98.58,98.59,207299998.0
2007-04-17 01:44:00,98.59,98.59,98.585,98.585,28800000.0
2007-04-17 01:45:00,98.59,98.59,98.59,98.59,7200000.0
2007-04-17 01:46:00,98.59,98.59,98.58,98.59,26900001.0
2007-04-17 01:47:00,98.59,98.61,98.59,98.6,181599996.0
2007-04-17 01:48:00,98.6,98.6,98.6,98.6,114399998.0
2007-04-17 01:49:00,98.59,98.595,98.59,98.59,62399997.0
2007-04-17 01:50:00,98.59,98.6,98.58,98.58,227999994.0
2007-04-17 01:51:00,98.59,98.59,98.58,98.59,65900001.0
2007-04-17 01:52:00,98.59,98.59,98.58,98.58,8800000.0
2007-04-17 01:53:00,98.58,98.58,98.57,98.58,112799998.0
2007-04-17 01:54:00,98.57,98.58,98.565,98.58,117600000.0
2007-04-17 01:55:00,98.58,98.58,98.55,98.555,112799997.0
2007-04-17 01:56:00,98.555,98.57,98.54,98.545,324299998.0
2007-04-17 01:57:00,98.54,98.56,98.54,98.56,223099997.0
2007-04-17 01:58:00,98.56,98.56,98.56,98.56,29599999.0
2007-04-17 01:59:00,98.56,98.565,98.55,98.55,118400000.0
2007-04-17 02:00:00,98.56,98.56,98.55,98.55,76799999.0
2007-04-17 02:01:00,98.55,98.59,98.55,98.59,355899997.0
2007-04-17 02:02:00,98.59,98.59,98.58,98.58,96799999.0
2007-04-17 02:03:00,98.58,98.58,98.56,98.57,348300003.0
2007-04-17 02:04:00,98.58,98.58,98.565,98.58,73600002.0
2007-04-17 02:05:00,98.58,98.59,98.58,98.58,117600002.0
2007-04-17 02:06:00,98.58,98.58,98.58,98.58,31999999.0
2007-04-17 02:07:00,98.58,98.58,98.57,98.57,30399999.0
2007-04-17 02:08:00,98.57,98.57,98.56,98.57,574400004.0
2007-04-17 02:09:00,98.57,98.57,98.56,98.56,111999995.0
2007-04-17 02:10:00,98.55,98.57,98.55,98.55,345299994.0
2007-04-17 02:11:00,98.56,98.57,98.55,98.56,206399995.0
2007-04-17 02:12:00,98.56,98.57,98.56,98.56,137499999.0
2007-04-17 02:13:00,98.56,98.56,98.525,98.525,67200000.0
2007-04-17 02:14:00,98.53,98.53,98.5,98.52,378099998.0
2007-04-17 02:15:00,98.525,98.54,98.525,98.53,252000000.0
2007-04-17 02:16:00,98.54,98.54,98.51,98.53,218100001.0
2007-04-17 02:17:00,98.53,98.53,98.5,98.5,104000000.0
2007-04-17 02:18:00,98.5,98.52,98.48,98.49,308000001.0
2007-04-17 02:19:00,98.5,98.5,98.47,98.49,626400001.0
2007-04-17 02:20:00,98.49,98.51,98.475,98.48,191199994.0
2007-04-17 02:21:00,98.48,98.51,98.48,98.48,161599997.0
2007-04-17 02:22:00,98.48,98.49,98.465,98.48,353299998.0
2007-04-17 02:23:00,98.48,98.48,98.47,98.47,21400000.0
2007-04-17 02:24:00,98.46,98.47,98.45,98.45,163099997.0
2007-04-17 02:25:00,98.46,98.5,98.46,98.49,587600000.0
2007-04-17 02:26:00,98.49,98.5,98.48,98.49,212800004.0
2007-04-17 02:27:00,98.48,98.49,98.48,98.485,314500000.0
2007-04-17 02:28:00,98.49,98.49,98.48,98.49,191449997.0
2007-04-17 02:29:00,98.48,98.49,98.48,98.48,133650004.0
2007-04-17 02:30:00,98.49,98.5,98.49,98.49,171249994.0
2007-04-17 02:31:00,98.49,98.5,98.49,98.49,124999999.0
2007-04-17 02:32:00,98.49,98.5,98.49,98.5,78399997.0
2007-04-17 02:33:00,98.5,98.52,98.5,98.515,361399993.0
2007-04-17 02:34:00,98.52,98.52,98.5,98.51,231700005.0
2007-04-17 02:35:00,98.51,98.51,98.49,98.495,265200004.0
2007-04-17 02:36:00,98.5,98.5,98.47,98.49,245799997.0
2007-04-17 02:37:00,98.48,98.48,98.44,98.45,392599996.0
2007-04-17 02:38:00,98.45,98.46,98.43,98.44,546400003.0
2007-04-17 02:39:00,98.44,98.45,98.43,98.44,114500001.0
2007-04-17 02:40:00,98.44,98.44,98.42,98.44,222300002.0
2007-04-17 02:41:00,98.44,98.44,98.43,98.44,81800001.0
2007-04-17 02:42:00,98.44,98.44,98.39,98.4,439599998.0
2007-04-17 02:43:00,98.39,98.43,98.39,98.425,369199997.0
2007-04-17 02:44:00,98.425,98.425,98.41,98.42,260000002.0
2007-04-17 02:45:00,98.42,98.425,98.415,98.42,223900000.0
2007-04-17 02:46:00,98.42,98.43,98.4,98.4,595700000.0
2007-04-17 02:47:00,98.4,98.42,98.4,98.42,742100011.0
2007-04-17 02:48:00,98.42,98.46,98.42,98.45,156099998.0
2007-04-17 02:49:00,98.45,98.46,98.44,98.44,360800001.0
2007-04-17 02:50:00,98.45,98.45,98.42,98.43,342999998.0
2007-04-17 02:51:00,98.43,98.44,98.43,98.44,432700002.0
2007-04-17 02:52:00,98.45,98.45,98.43,98.445,265500004.0
2007-04-17 02:53:00,98.445,98.475,98.445,98.47,538999996.0
2007-04-17 02:54:00,98.46,98.47,98.44,98.46,383300003.0
2007-04-17 02:55:00,98.45,98.5,98.45,98.49,295499992.0
2007-04-17 02:56:00,98.49,98.5,98.48,98.49,337900000.0
2007-04-17 02:57:00,98.5,98.5,98.47,98.48,353399998.0
2007-04-17 02:58:00,98.48,98.49,98.48,98.49,516799998.0
2007-04-17 02:59:00,98.49,98.49,98.48,98.49,369000000.0
2007-04-17 03:00:00,98.49,98.49,98.47,98.47,246299994.0
2007-04-17 03:01:00,98.48,98.5,98.47,98.48,270799998.0
2007-04-17 03:02:00,98.48,98.49,98.47,98.49,192799993.0
2007-04-17 03:03:00,98.49,98.495,98.47,98.475,260800001.0
2007-04-17 03:04:00,98.48,98.49,98.47,98.49,269199992.0
2007-04-17 03:05:00,98.49,98.52,98.49,98.52,246399999.0
2007-04-17 03:06:00,98.51,98.53,98.51,98.53,141299998.0
2007-04-17 03:07:00,98.53,98.54,98.52,98.54,200699998.0
2007-04-17 03:08:00,98.54,98.55,98.53,98.55,155999995.0
2007-04-17 03:09:00,98.55,98.55,98.54,98.54,143199995.0
2007-04-17 03:10:00,98.53,98.54,98.53,98.54,146100001.0
2007-04-17 03:11:00,98.54,98.54,98.52,98.53,144799995.0
2007-04-17 03:12:00,98.53,98.53,98.5,98.51,322999993.0
2007-04-17 03:13:00,98.5,98.51,98.47,98.49,278799997.0
2007-04-17 03:14:00,98.49,98.49,98.47,98.48,370399998.0
2007-04-17 03:15:00,98.485,98.49,98.48,98.48,130399999.0
2007-04-17 03:16:00,98.48,98.48,98.47,98.47,72000001.0
2007-04-17 03:17:00,98.47,98.47,98.44,98.455,229900002.0
2007-04-17 03:18:00,98.46,98.48,98.46,98.47,440099999.0
2007-04-17 03:19:00,98.47,98.47,98.455,98.46,242399999.0
2007-04-17 03:20:00,98.45,98.455,98.44,98.45,508399997.0
2007-04-17 03:21:00,98.45,98.47,98.45,98.465,318499998.0
2007-04-17 03:22:00,98.47,98.47,98.47,98.47,85600003.0
2007-04-17 03:23:00,98.47,98.47,98.46,98.47,220700004.0
2007-04-17 03:24:00,98.48,98.49,98.48,98.48,61600000.0
2007-04-17 03:25:00,98.48,98.48,98.46,98.465,88299999.0
2007-04-17 03:26:00,98.46,98.47,98.46,98.465,85600000.0
2007-04-17 03:27:00,98.46,98.47,98.46,98.47,55099998.0
2007-04-17 03:28:00,98.47,98.47,98.47,98.47,3200000.0
2007-04-17 03:29:00,98.48,98.48,98.46,98.47,116899999.0
2007-04-17 03:30:00,98.475,98.48,98.475,98.48,46399998.0
2007-04-17 03:31:00,98.48,98.49,98.48,98.48,130199996.0
2007-04-17 03:32:00,98.485,98.51,98.48,98.51,474100000.0
2007-04-17 03:33:00,98.51,98.52,98.5,98.51,37600000.0
2007-04-17 03:34:00,98.51,98.52,98.51,98.52,205399996.0
2007-04-17 03:35:00,98.51,98.51,98.51,98.51,66399997.0
2007-04-17 03:36:00,98.51,98.52,98.5,98.51,236499992.0
2007-04-17 03:37:00,98.5,98.51,98.5,98.5,137599998.0
2007-04-17 03:38:00,98.5,98.51,98.5,98.5,45599998.0
2007-04-17 03:39:00,98.5,98.51,98.5,98.51,42399998.0
2007-04-17 03:40:00,98.51,98.51,98.5,98.51,51600002.0
2007-04-17 03:41:00,98.5,98.505,98.5,98.5,137399998.0
2007-04-17 03:42:00,98.5,98.505,98.49,98.5,173199996.0
2007-04-17 03:43:00,98.5,98.5,98.49,98.495,252800000.0
2007-04-17 03:44:00,98.5,98.5,98.495,98.5,62399997.0
2007-04-17 03:45:00,98.5,98.5,98.5,98.5,55200001.0
2007-04-17 03:46:00,98.5,98.5,98.5,98.5,161599997.0
2007-04-17 03:47:00,98.5,98.5,98.5,98.5,163200001.0
2007-04-17 03:48:00,98.5,98.5,98.495,98.5,34000000.0
2007-04-17 03:49:00,98.5,98.505,98.5,98.505,188000001.0
2007-04-17 03:50:00,98.5,98.51,98.5,98.5,95200001.0
2007-04-17 03:51:00,98.5,98.5,98.495,98.495,96900002.0
2007-04-17 03:52:00,98.495,98.51,98.49,98.51,109200000.0
2007-04-17 03:53:00,98.5,98.51,98.5,98.505,106399998.0
2007-04-17 03:54:00,98.49,98.51,98.49,98.505,62400000.0
2007-04-17 03:55:00,98.51,98.52,98.5,98.52,119999999.0
2007-04-17 03:56:00,98.52,98.52,98.52,98.52,8800000.0
2007-04-17 03:57:00,98.52,98.52,98.52,98.52,21599999.0
2007-04-17 03:58:00,98.52,98.52,98.52,98.52,7200000.0
2007-04-17 03:59:00,98.52,98.52,98.52,98.52,800000.0
2007-04-17 04:00:00,98.497,98.505,98.455,98.455,66399999.0
2007-04-17 04:01:00,98.52,98.52,98.52,98.52,3200000.0
2007-04-17 04:02:00,98.52,98.53,98.51,98.52,278299996.0
2007-04-17 04:03:00,98.53,98.535,98.53,98.535,123999997.0
2007-04-17 04:04:00,98.535,98.535,98.535,98.535,12000000.0
2007-04-17 04:05:00,98.535,98.535,98.53,98.53,114399996.0
2007-04-17 04:06:00,98.52,98.54,98.52,98.54,155100003.0
2007-04-17 04:07:00,98.54,98.55,98.54,98.55,179200003.0
2007-04-17 04:08:00,98.55,98.56,98.545,98.55,127300001.0
2007-04-17 04:09:00,98.55,98.56,98.54,98.55,186600002.0
2007-04-17 04:10:00,98.54,98.555,98.54,98.55,374300004.0
2007-04-17 04:11:00,98.555,98.555,98.555,98.555,16799999.0
2007-04-17 04:12:00,98.56,98.56,98.56,98.56,7200000.0
2007-04-17 04:13:00,98.56,98.57,98.56,98.56,105400003.0
2007-04-17 04:14:00,98.56,98.57,98.56,98.57,90399997.0
2007-04-17 04:15:00,98.57,98.57,98.57,98.57,58399999.0
2007-04-17 04:16:00,98.57,98.58,98.57,98.57,134400000.0
2007-04-17 04:17:00,98.58,98.6,98.58,98.6,80600000.0
2007-04-17 04:18:00,98.6,98.6,98.58,98.59,92900001.0
2007-04-17 04:19:00,98.59,98.59,98.58,98.59,30399999.0
2007-04-17 04:20:00,98.59,98.59,98.57,98.58,68800002.0
2007-04-17 04:21:00,98.58,98.58,98.57,98.57,69599999.0
2007-04-17 04:22:00,98.57,98.57,98.57,98.57,9600000.0
2007-04-17 04:23:00,98.57,98.57,98.56,98.56,56799999.0
2007-04-17 04:24:00,98.56,98.56,98.54,98.55,226899997.0
2007-04-17 04:25:00,98.55,98.56,98.54,98.54,97099999.0
2007-04-17 04:26:00,98.53,98.55,98.53,98.54,226999995.0
2007-04-17 04:27:00,98.54,98.55,98.54,98.545,81599997.0
2007-04-17 04:28:00,98.54,98.55,98.54,98.55,159899998.0
2007-04-17 04:29:00,98.54,98.54,98.53,98.54,232000004.0
2007-04-17 04:30:00,98.54,98.54,98.52,98.53,418999998.0
2007-04-17 04:31:00,98.54,98.54,98.52,98.53,274299999.0
2007-04-17 04:32:00,98.52,98.53,98.52,98.52,177499997.0
2007-04-17 04:33:00,98.52,98.53,98.52,98.53,61599999.0
2007-04-17 04:34:00,98.53,98.55,98.53,98.55,80799999.0
2007-04-17 04:35:00,98.53,98.545,98.53,98.545,215800004.0
2007-04-17 04:36:00,98.54,98.55,98.54,98.55,174399993.0
2007-04-17 04:37:00,98.55,98.55,98.53,98.53,107999997.0
2007-04-17 04:38:00,98.545,98.545,98.545,98.545,12000000.0
2007-04-17 04:39:00,98.54,98.545,98.54,98.545,81599999.0
2007-04-17 04:40:00,98.545,98.545,98.545,98.545,12000000.0
2007-04-17 04:41:00,98.516,98.52,98.502,98.504,83200002.0
2007-04-17 04:42:00,98.55,98.55,98.545,98.545,13600000.0
2007-04-17 04:43:00,98.514,98.523,98.492,98.513,164000000.0
2007-04-17 04:44:00,98.55,98.55,98.55,98.55,6400000.0
2007-04-17 04:45:00,98.55,98.55,98.55,98.55,1600000.0
2007-04-17 04:46:00,98.55,98.55,98.545,98.55,16000000.0
2007-04-17 04:47:00,98.55,98.55,98.545,98.55,67999997.0
2007-04-17 04:48:00,98.56,98.56,98.55,98.55,135499998.0
2007-04-17 04:49:00,98.55,98.57,98.55,98.56,520300001.0
2007-04-17 04:50:00,98.56,98.575,98.55,98.57,246200002.0
2007-04-17 04:51:00,98.58,98.585,98.57,98.58,205900000.0
2007-04-17 04:52:00,98.59,98.6,98.58,98.585,168600002.0
2007-04-17 04:53:00,98.585,98.59,98.58,98.59,122399998.0
2007-04-17 04:54:00,98.59,98.6,98.58,98.59,130600000.0
2007-04-17 04:55:00,98.59,98.59,98.58,98.585,119999995.0
2007-04-17 04:56:00,98.59,98.59,98.57,98.58,261499995.0
2007-04-17 04:57:00,98.57,98.59,98.57,98.59,147199996.0
2007-04-17 04:58:00,98.59,98.59,98.59,98.59,34400000.0
2007-04-17 04:59:00,98.59,98.59,98.59,98.59,6400000.0
2007-04-17 05:00:00,98.59,98.59,98.59,98.59,1600000.0
2007-04-17 05:01:00,98.585,98.59,98.585,98.59,12800000.0
2007-04-17 05:02:00,98.59,98.59,98.58,98.58,26400000.0
2007-04-17 05:03:00,98.59,98.59,98.59,98.59,800000.0
2007-04-17 05:04:00,98.58,98.58,98.58,98.58,5600000.0
2007-04-17 05:05:00,98.519,98.575,98.519,98.575,258399999.0
2007-04-17 05:06:00,98.58,98.58,98.58,98.58,4800000.0
2007-04-17 05:07:00,98.58,98.58,98.57,98.57,105600000.0
2007-04-17 05:08:00,98.56,98.57,98.56,98.57,90399999.0
2007-04-17 05:09:00,98.57,98.57,98.57,98.57,9600000.0
2007-04-17 05:10:00,98.57,98.57,98.56,98.565,76000000.0
2007-04-17 05:11:00,98.56,98.57,98.56,98.56,84800001.0
2007-04-17 05:12:00,98.56,98.56,98.56,98.56,7200000.0
2007-04-17 05:13:00,98.56,98.56,98.56,98.56,28000000.0
2007-04-17 05:14:00,98.57,98.57,98.56,98.56,19200000.0
2007-04-17 05:15:00,98.56,98.56,98.55,98.55,166099999.0
2007-04-17 05:16:00,98.54,98.56,98.54,98.55,120599995.0
2007-04-17 05:17:00,98.55,98.55,98.545,98.545,54399998.0
2007-04-17 05:18:00,98.55,98.55,98.54,98.55,40200000.0
2007-04-17 05:19:00,98.54,98.54,98.54,98.54,21600000.0
2007-04-17 05:20:00,98.55,98.55,98.54,98.54,26400000.0
2007-04-17 05:21:00,98.54,98.54,98.53,98.53,120400002.0
2007-04-17 05:22:00,98.53,98.54,98.53,98.54,83900002.0
2007-04-17 05:23:00,98.54,98.55,98.54,98.55,73600000.0
2007-04-17 05:24:00,98.55,98.55,98.54,98.545,65599999.0
2007-04-17 05:25:00,98.54,98.55,98.54,98.54,80800000.0
2007-04-17 05:26:00,98.55,98.555,98.55,98.555,33599999.0
2007-04-17 05:27:00,98.555,98.56,98.55,98.56,71200001.0
2007-04-17 05:28:00,98.55,98.55,98.55,98.55,32799999.0
2007-04-17 05:29:00,98.55,98.56,98.55,98.56,99199995.0
2007-04-17 05:30:00,98.56,98.565,98.56,98.56,50399998.0
2007-04-17 05:31:00,98.56,98.56,98.56,98.56,2400000.0
2007-04-17 05:32:00,98.56,98.56,98.56,98.56,800000.0
2007-04-17 05:33:00,98.55,98.55,98.55,98.55,5600000.0
2007-04-17 05:34:00,98.55,98.55,98.54,98.54,87999996.0
2007-04-17 05:35:00,98.54,98.54,98.53,98.53,79199997.0
2007-04-17 05:36:00,98.53,98.53,98.52,98.52,46400000.0
2007-04-17 05:37:00,98.515,98.52,98.5,98.515,132599997.0
2007-04-17 05:38:00,98.515,98.52,98.5,98.515,218699995.0
2007-04-17 05:39:00,98.52,98.525,98.52,98.52,97999997.0
2007-04-17 05:40:00,98.52,98.525,98.51,98.525,57599999.0
2007-04-17 05:41:00,98.525,98.54,98.52,98.53,139299997.0
2007-04-17 05:42:00,98.53,98.54,98.53,98.54,178399994.0
2007-04-17 05:43:00,98.54,98.54,98.53,98.53,127999995.0
2007-04-17 05:44:00,98.498,98.507,98.485,98.505,519199995.0
2007-04-17 05:45:00,98.516,98.516,98.487,98.495,108000002.0
2007-04-17 05:46:00,98.53,98.53,98.53,98.53,21599999.0
2007-04-17 05:47:00,98.53,98.53,98.52,98.52,45599999.0
2007-04-17 05:48:00,98.53,98.53,98.53,98.53,11500000.0
2007-04-17 05:49:00,98.53,98.53,98.53,98.53,36799999.0
2007-04-17 05:50:00,98.53,98.53,98.53,98.53,50400000.0
2007-04-17 05:51:00,98.53,98.53,98.53,98.53,28399999.0
2007-04-17 05:52:00,98.525,98.53,98.52,98.53,113999996.0
2007-04-17 05:53:00,98.53,98.53,98.53,98.53,103199995.0
2007-04-17 05:54:00,98.53,98.535,98.525,98.525,132699997.0
2007-04-17 05:55:00,98.53,98.53,98.525,98.525,74400000.0
2007-04-17 05:56:00,98.52,98.52,98.52,98.52,45500000.0
2007-04-17 05:57:00,98.53,98.54,98.52,98.54,130800000.0
2007-04-17 05:58:00,98.535,98.54,98.535,98.54,104000000.0
2007-04-17 05:59:00,98.54,98.54,98.52,98.53,139599996.0
2007-04-17 06:00:00,98.53,98.53,98.53,98.53,57599998.0
2007-04-17 06:01:00,98.53,98.55,98.53,98.55,333399999.0
2007-04-17 06:02:00,98.54,98.56,98.54,98.56,151300000.0
2007-04-17 06:03:00,98.56,98.56,98.54,98.55,48000000.0
2007-04-17 06:04:00,98.54,98.54,98.53,98.535,278999999.0
2007-04-17 06:05:00,98.535,98.545,98.53,98.545,202099998.0
2007-04-17 06:06:00,98.54,98.55,98.54,98.545,79899997.0
2007-04-17 06:07:00,98.54,98.545,98.54,98.545,57599998.0
2007-04-17 06:08:00,98.54,98.545,98.54,98.54,88000001.0
2007-04-17 06:09:00,98.54,98.54,98.54,98.54,92800003.0
2007-04-17 06:10:00,98.54,98.54,98.52,98.54,223900002.0
2007-04-17 06:11:00,98.54,98.54,98.535,98.535,125599999.0
2007-04-17 06:12:00,98.52,98.54,98.52,98.54,222400004.0
2007-04-17 06:13:00,98.54,98.55,98.54,98.54,52000001.0
2007-04-17 06:14:00,98.54,98.54,98.54,98.54,68800002.0
2007-04-17 06:15:00,98.53,98.545,98.53,98.545,117400002.0
2007-04-17 06:16:00,98.545,98.55,98.545,98.55,337099996.0
2007-04-17 06:17:00,98.55,98.565,98.55,98.565,171700001.0
2007-04-17 06:18:00,98.56,98.58,98.56,98.57,281599996.0
2007-04-17 06:19:00,98.56,98.58,98.56,98.57,330199988.0
2007-04-17 06:20:00,98.58,98.58,98.56,98.56,257100004.0
2007-04-17 06:21:00,98.56,98.57,98.55,98.57,88700000.0
2007-04-17 06:22:00,98.56,98.56,98.56,98.56,179699997.0
2007-04-17 06:23:00,98.56,98.58,98.56,98.57,184599997.0
2007-04-17 06:24:00,98.57,98.57,98.56,98.56,98300002.0
2007-04-17 06:25:00,98.56,98.56,98.56,98.56,36000000.0
2007-04-17 06:26:00,98.54,98.547,98.528,98.537,193300002.0
2007-04-17 06:27:00,98.56,98.57,98.55,98.555,295800002.0
2007-04-17 06:28:00,98.55,98.56,98.55,98.56,67899999.0
2007-04-17 06:29:00,98.537,98.557,98.528,98.529,219099998.0
2007-04-17 06:30:00,98.56,98.57,98.56,98.56,371300002.0
2007-04-17 06:31:00,98.55,98.56,98.55,98.56,44700001.0
2007-04-17 06:32:00,98.56,98.56,98.56,98.56,4000000.0
2007-04-17 06:33:00,98.56,98.56,98.55,98.55,271700003.0
2007-04-17 06:34:00,98.56,98.56,98.56,98.56,11200000.0
2007-04-17 06:35:00,98.56,98.57,98.56,98.57,95800004.0
2007-04-17 06:36:00,98.565,98.57,98.56,98.56,176600002.0
2007-04-17 06:37:00,98.56,98.57,98.56,98.57,32800000.0
2007-04-17 06:38:00,98.57,98.57,98.55,98.57,149200000.0
2007-04-17 06:39:00,98.57,98.57,98.56,98.57,172000000.0
2007-04-17 06:40:00,98.57,98.57,98.56,98.56,160799994.0
2007-04-17 06:41:00,98.56,98.57,98.55,98.56,176299995.0
2007-04-17 06:42:00,98.56,98.58,98.56,98.58,232799999.0
2007-04-17 06:43:00,98.58,98.59,98.56,98.59,450199994.0
2007-04-17 06:44:00,98.59,98.59,98.58,98.58,135999998.0
2007-04-17 06:45:00,98.58,98.59,98.57,98.585,435900001.0
2007-04-17 06:46:00,98.585,98.6,98.58,98.59,311200000.0
2007-04-17 06:47:00,98.59,98.62,98.59,98.62,494700002.0
2007-04-17 06:48:00,98.62,98.63,98.62,98.62,410399999.0
2007-04-17 06:49:00,98.63,98.63,98.615,98.62,49300001.0
2007-04-17 06:50:00,98.62,98.63,98.61,98.62,181300001.0
2007-04-17 06:51:00,98.61,98.63,98.61,98.63,101599997.0
2007-04-17 06:52:00,98.63,98.63,98.62,98.62,93599997.0
2007-04-17 06:53:00,98.62,98.62,98.62,98.62,46299998.0
2007-04-17 06:54:00,98.62,98.62,98.61,98.61,132000001.0
2007-04-17 06:55:00,98.61,98.61,98.61,98.61,88800000.0
2007-04-17 06:56:00,98.61,98.61,98.61,98.61,72800000.0
2007-04-17 06:57:00,98.61,98.61,98.61,98.61,47200000.0
2007-04-17 06:58:00,98.61,98.63,98.61,98.63,198400001.0
2007-04-17 06:59:00,98.63,98.63,98.6,98.62,333900000.0
2007-04-17 07:00:00,98.615,98.63,98.61,98.62,91099999.0
2007-04-17 07:01:00,98.62,98.62,98.61,98.62,93600000.0
2007-04-17 07:02:00,98.62,98.63,98.61,98.62,137600000.0
2007-04-17 07:03:00,98.61,98.62,98.61,98.62,15200000.0
2007-04-17 07:04:00,98.62,98.62,98.61,98.61,64799997.0
2007-04-17 07:05:00,98.62,98.62,98.58,98.6,125500001.0
2007-04-17 07:06:00,98.61,98.61,98.59,98.61,31200000.0
2007-04-17 07:07:00,98.61,98.61,98.59,98.61,27200001.0
2007-04-17 07:08:00,98.59,98.61,98.58,98.59,196800002.0
2007-04-17 07:09:00,98.59,98.6,98.56,98.56,91900000.0
2007-04-17 07:10:00,98.58,98.58,98.52,98.54,325400003.0
2007-04-17 07:11:00,98.54,98.545,98.48,98.5,568500007.0
2007-04-17 07:12:00,98.5,98.55,98.47,98.54,264799995.0
2007-04-17 07:13:00,98.54,98.54,98.53,98.54,209599998.0
2007-04-17 07:14:00,98.54,98.54,98.52,98.54,243999995.0
2007-04-17 07:15:00,98.54,98.56,98.53,98.54,505400000.0
2007-04-17 07:16:00,98.53,98.56,98.53,98.54,339700002.0
2007-04-17 07:17:00,98.55,98.56,98.55,98.55,20000000.0
2007-04-17 07:18:00,98.56,98.56,98.54,98.54,165600001.0
2007-04-17 07:19:00,98.545,98.545,98.52,98.52,217599997.0
2007-04-17 07:20:00,98.535,98.55,98.53,98.53,412499995.0
2007-04-17 07:21:00,98.535,98.55,98.53,98.54,302900011.0
2007-04-17 07:22:00,98.54,98.54,98.53,98.53,173800001.0
2007-04-17 07:23:00,98.53,98.55,98.52,98.54,210800001.0
2007-04-17 07:24:00,98.55,98.55,98.54,98.54,8800000.0
2007-04-17 07:25:00,98.54,98.54,98.54,98.54,43200000.0
2007-04-17 07:26:00,98.54,98.55,98.51,98.51,192800002.0
2007-04-17 07:27:00,98.51,98.53,98.5,98.52,132499997.0
2007-04-17 07:28:00,98.525,98.53,98.5,98.5,301899998.0
2007-04-17 07:29:00,98.52,98.52,98.49,98.51,206800001.0
2007-04-17 07:30:00,98.52,98.52,98.51,98.51,54399998.0
2007-04-17 07:31:00,98.51,98.51,98.5,98.51,165800000.0
2007-04-17 07:32:00,98.52,98.53,98.515,98.53,60799999.0
2007-04-17 07:33:00,98.53,98.55,98.525,98.54,303099999.0
2007-04-17 07:34:00,98.54,98.55,98.53,98.53,172799999.0
2007-04-17 07:35:00,98.54,98.55,98.52,98.54,444800005.0
2007-04-17 07:36:00,98.55,98.55,98.53,98.54,169600001.0
2007-04-17 07:37:00,98.53,98.54,98.53,98.53,183200003.0
2007-04-17 07:38:00,98.53,98.545,98.53,98.535,344100003.0
2007-04-17 07:39:00,98.54,98.55,98.53,98.54,221900002.0
2007-04-17 07:40:00,98.535,98.55,98.51,98.52,471999999.0
2007-04-17 07:41:00,98.52,98.54,98.51,98.52,527499990.0
2007-04-17 07:42:00,98.52,98.56,98.52,98.54,543499998.0
2007-04-17 07:43:00,98.54,98.55,98.53,98.53,232800001.0
2007-04-17 07:44:00,98.53,98.53,98.5,98.51,349499999.0
2007-04-17 07:45:00,98.51,98.51,98.5,98.51,278399992.0
2007-04-17 07:46:00,98.51,98.52,98.5,98.51,139199998.0
2007-04-17 07:47:00,98.52,98.52,98.5,98.51,387199987.0
2007-04-17 07:48:00,98.51,98.52,98.49,98.51,548999996.0
2007-04-17 07:49:00,98.5,98.52,98.49,98.52,449499996.0
2007-04-17 07:50:00,98.52,98.52,98.5,98.51,328699991.0
2007-04-17 07:51:00,98.51,98.52,98.505,98.51,215199996.0
2007-04-17 07:52:00,98.51,98.52,98.5,98.52,88900000.0
2007-04-17 07:53:00,98.5,98.52,98.49,98.52,614999999.0
2007-04-17 07:54:00,98.52,98.52,98.47,98.47,466300001.0
2007-04-17 07:55:00,98.47,98.47,98.45,98.46,525700002.0
2007-04-17 07:56:00,98.45,98.45,98.39,98.42,571600005.0
2007-04-17 07:57:00,98.41,98.46,98.41,98.46,376699991.0
2007-04-17 07:58:00,98.45,98.47,98.43,98.46,485799992.0
2007-04-17 07:59:00,98.45,98.46,98.44,98.44,220000003.0
2007-04-17 08:00:00,98.435,98.45,98.415,98.42,264999995.0
2007-04-17 08:01:00,98.42,98.42,98.4,98.42,334300004.0
2007-04-17 08:02:00,98.42,98.42,98.41,98.41,99199998.0
2007-04-17 08:03:00,98.41,98.46,98.41,98.43,219999999.0
2007-04-17 08:04:00,98.45,98.45,98.43,98.45,164100002.0
2007-04-17 08:05:00,98.45,98.45,98.4,98.43,377199999.0
2007-04-17 08:06:00,98.42,98.43,98.4,98.43,372499994.0
2007-04-17 08:07:00,98.42,98.44,98.415,98.43,58999998.0
2007-04-17 08:08:00,98.42,98.43,98.39,98.41,376300000.0
2007-04-17 08:09:00,98.4,98.46,98.38,98.44,643900004.0
2007-04-17 08:10:00,98.44,98.45,98.425,98.43,198400000.0
2007-04-17 08:11:00,98.43,98.45,98.41,98.425,514799986.0
2007-04-17 08:12:00,98.42,98.44,98.42,98.44,162399996.0
2007-04-17 08:13:00,98.44,98.46,98.425,98.46,277499996.0
2007-04-17 08:14:00,98.46,98.46,98.43,98.44,314400002.0
2007-04-17 08:15:00,98.45,98.45,98.44,98.45,89599998.0
2007-04-17 08:16:00,98.45,98.45,98.42,98.43,256899996.0
2007-04-17 08:17:00,98.43,98.43,98.41,98.43,408099998.0
2007-04-17 08:18:00,98.43,98.43,98.38,98.395,557000003.0
2007-04-17 08:19:00,98.41,98.43,98.41,98.43,334200002.0
2007-04-17 08:20:00,98.43,98.43,98.4,98.41,288099996.0
2007-04-17 08:21:00,98.42,98.42,98.4,98.41,359200002.0
2007-04-17 08:22:00,98.41,98.42,98.4,98.41,240399998.0
2007-04-17 08:23:00,98.41,98.42,98.4,98.4,590299997.0
2007-04-17 08:24:00,98.4,98.42,98.4,98.42,447499998.0
2007-04-17 08:25:00,98.42,98.45,98.4,98.44,434399998.0
2007-04-17 08:26:00,98.44,98.44,98.42,98.42,320799992.0
2007-04-17 08:27:00,98.42,98.42,98.39,98.4,420000003.0
2007-04-17 08:28:00,98.41,98.42,98.4,98.41,283099996.0
2007-04-17 08:29:00,98.415,98.43,98.41,98.42,167499995.0
2007-04-17 08:30:00,98.42,98.44,98.42,98.42,165600000.0
2007-04-17 08:31:00,98.42,98.43,98.4,98.4,424799996.0
2007-04-17 08:32:00,98.42,98.43,98.4,98.43,228799996.0
2007-04-17 08:33:00,98.43,98.43,98.415,98.42,157500000.0
2007-04-17 08:34:00,98.43,98.44,98.42,98.425,264100001.0
2007-04-17 08:35:00,98.425,98.44,98.425,98.43,290400005.0
2007-04-17 08:36:00,98.43,98.45,98.43,98.45,193600003.0
2007-04-17 08:37:00,98.45,98.46,98.45,98.45,137600001.0
2007-04-17 08:38:00,98.46,98.46,98.43,98.45,322100002.0
2007-04-17 08:39:00,98.46,98.46,98.41,98.43,349299998.0
2007-04-17 08:40:00,98.44,98.44,98.41,98.42,212100000.0
2007-04-17 08:41:00,98.42,98.425,98.4,98.41,386299994.0
2007-04-17 08:42:00,98.41,98.42,98.405,98.41,109799998.0
2007-04-17 08:43:00,98.42,98.43,98.42,98.42,224599996.0
2007-04-17 08:44:00,98.43,98.43,98.42,98.42,91000002.0
2007-04-17 08:45:00,98.43,98.43,98.41,98.42,404699999.0
2007-04-17 08:46:00,98.42,98.42,98.395,98.4,736600001.0
2007-04-17 08:47:00,98.4,98.4,98.37,98.38,350600001.0
2007-04-17 08:48:00,98.39,98.39,98.355,98.36,456900001.0
2007-04-17 08:49:00,98.36,98.37,98.335,98.36,484900009.0
2007-04-17 08:50:00,98.36,98.38,98.345,98.345,323799995.0
2007-04-17 08:51:00,98.34,98.35,98.31,98.33,809599992.0
2007-04-17 08:52:00,98.32,98.34,98.3,98.34,528299999.0
2007-04-17 08:53:00,98.34,98.35,98.315,98.33,346700000.0
2007-04-17 08:54:00,98.34,98.35,98.32,98.33,378500001.0
2007-04-17 08:55:00,98.34,98.34,98.32,98.34,512699998.0
2007-04-17 08:56:00,98.34,98.355,98.33,98.355,185100002.0
2007-04-17 08:57:00,98.36,98.37,98.34,98.36,210099997.0
2007-04-17 08:58:00,98.36,98.36,98.34,98.35,182499994.0
2007-04-17 08:59:00,98.34,98.39,98.34,98.38,498599996.0
2007-04-17 09:00:00,98.39,98.39,98.37,98.37,483499993.0
2007-04-17 09:01:00,98.36,98.4,98.36,98.38,758499998.0
2007-04-17 09:02:00,98.39,98.39,98.35,98.37,428899993.0
2007-04-17 09:03:00,98.37,98.37,98.31,98.32,685600003.0
2007-04-17 09:04:00,98.32,98.32,98.28,98.29,689300000.0
2007-04-17 09:05:00,98.28,98.31,98.28,98.3,328199996.0
2007-04-17 09:06:00,98.31,98.33,98.3,98.33,317999999.0
2007-04-17 09:07:00,98.33,98.33,98.3,98.3,418499997.0
2007-04-17 09:08:00,98.305,98.31,98.28,98.31,360099997.0
2007-04-17 09:09:00,98.3,98.31,98.27,98.27,222300001.0
2007-04-17 09:10:00,98.29,98.295,98.25,98.27,848099993.0
2007-04-17 09:11:00,98.27,98.28,98.26,98.27,265700002.0
2007-04-17 09:12:00,98.27,98.3,98.27,98.3,257700000.0
2007-04-17 09:13:00,98.3,98.31,98.3,98.31,174000000.0
2007-04-17 09:14:00,98.31,98.31,98.29,98.3,95000001.0
2007-04-17 09:15:00,98.31,98.35,98.31,98.345,490299997.0
2007-04-17 09:16:00,98.34,98.34,98.33,98.33,116799997.0
2007-04-17 09:17:00,98.32,98.34,98.31,98.34,553900001.0
2007-04-17 09:18:00,98.34,98.34,98.325,98.325,253500008.0
2007-04-17 09:19:00,98.32,98.32,98.31,98.31,215499997.0
2007-04-17 09:20:00,98.32,98.32,98.31,98.32,108699998.0
2007-04-17 09:21:00,98.31,98.31,98.29,98.3,330700004.0
2007-04-17 09:22:00,98.29,98.3,98.29,98.29,49600001.0
2007-04-17 09:23:00,98.28,98.29,98.25,98.27,402199993.0
2007-04-17 09:24:00,98.27,98.28,98.265,98.27,296500001.0
2007-04-17 09:25:00,98.27,98.29,98.27,98.28,349399999.0
2007-04-17 09:26:00,98.28,98.29,98.26,98.27,249600002.0
2007-04-17 09:27:00,98.27,98.28,98.26,98.28,359400001.0
2007-04-17 09:28:00,98.27,98.28,98.26,98.27,115200001.0
2007-04-17 09:29:00,98.265,98.28,98.26,98.28,249099999.0
2007-04-17 09:30:00,98.28,98.29,98.28,98.28,56000000.0
2007-04-17 09:31:00,98.29,98.3,98.28,98.3,301000002.0
2007-04-17 09:32:00,98.29,98.32,98.29,98.3,181599998.0
2007-04-17 09:33:00,98.31,98.31,98.28,98.29,279100000.0
2007-04-17 09:34:00,98.28,98.3,98.27,98.29,594399995.0
2007-04-17 09:35:00,98.29,98.29,98.27,98.27,228800001.0
2007-04-17 09:36:00,98.28,98.28,98.28,98.28,81500000.0
2007-04-17 09:37:00,98.29,98.3,98.29,98.29,503499990.0
2007-04-17 09:38:00,98.29,98.3,98.28,98.3,504999996.0
2007-04-17 09:39:00,98.3,98.32,98.3,98.31,248900000.0
2007-04-17 09:40:00,98.31,98.31,98.3,98.305,248000003.0
2007-04-17 09:41:00,98.31,98.31,98.285,98.3,372400001.0
2007-04-17 09:42:00,98.28,98.3,98.28,98.29,171499999.0
2007-04-17 09:43:00,98.29,98.31,98.29,98.31,20400000.0
2007-04-17 09:44:00,98.31,98.315,98.3,98.315,172800003.0
2007-04-17 09:45:00,98.31,98.32,98.29,98.31,393599997.0
2007-04-17 09:46:00,98.31,98.31,98.3,98.31,201299992.0
2007-04-17 09:47:00,98.31,98.32,98.3,98.32,226299997.0
2007-04-17 09:48:00,98.32,98.32,98.31,98.315,98400000.0
2007-04-17 09:49:00,98.31,98.34,98.31,98.33,549100002.0
2007-04-17 09:50:00,98.34,98.34,98.32,98.34,358899997.0
2007-04-17 09:51:00,98.34,98.36,98.34,98.35,194000002.0
2007-04-17 09:52:00,98.36,98.41,98.36,98.385,570500008.0
2007-04-17 09:53:00,98.39,98.4,98.37,98.38,400000001.0
2007-04-17 09:54:00,98.39,98.4,98.38,98.38,169000000.0
2007-04-17 09:55:00,98.39,98.4,98.38,98.39,70900000.0
2007-04-17 09:56:00,98.39,98.4,98.38,98.385,209299996.0
2007-04-17 09:57:00,98.385,98.39,98.38,98.38,96000000.0
2007-04-17 09:58:00,98.38,98.39,98.38,98.39,120699996.0
2007-04-17 09:59:00,98.39,98.39,98.37,98.39,391700001.0
2007-04-17 10:00:00,98.39,98.41,98.38,98.39,492500001.0
2007-04-17 10:01:00,98.39,98.39,98.37,98.375,137600000.0
2007-04-17 10:02:00,98.37,98.38,98.37,98.37,134399998.0
2007-04-17 10:03:00,98.375,98.38,98.36,98.37,216800000.0
2007-04-17 10:04:00,98.37,98.37,98.36,98.37,241899993.0
2007-04-17 10:05:00,98.37,98.39,98.37,98.39,122399996.0
2007-04-17 10:06:00,98.39,98.41,98.38,98.41,113599999.0
2007-04-17 10:07:00,98.4,98.41,98.4,98.41,313499994.0
2007-04-17 10:08:00,98.42,98.44,98.41,98.42,652099995.0
2007-04-17 10:09:00,98.42,98.43,98.4,98.42,437899998.0
2007-04-17 10:10:00,98.41,98.46,98.41,98.45,216400002.0
2007-04-17 10:11:00,98.44,98.45,98.43,98.45,172699999.0
2007-04-17 10:12:00,98.45,98.46,98.44,98.44,52800000.0
2007-04-17 10:13:00,98.44,98.46,98.43,98.455,210399997.0
2007-04-17 10:14:00,98.46,98.46,98.44,98.46,188200003.0
2007-04-17 10:15:00,98.46,98.47,98.425,98.425,283200001.0
2007-04-17 10:16:00,98.425,98.44,98.415,98.44,177599996.0
2007-04-17 10:17:00,98.44,98.44,98.43,98.43,282300001.0
2007-04-17 10:18:00,98.43,98.44,98.42,98.43,241400001.0
2007-04-17 10:19:00,98.44,98.44,98.42,98.42,369200003.0
2007-04-17 10:20:00,98.42,98.46,98.42,98.435,792800001.0
2007-04-17 10:21:00,98.43,98.45,98.43,98.44,165999994.0
2007-04-17 10:22:00,98.43,98.45,98.43,98.44,196699998.0
2007-04-17 10:23:00,98.44,98.44,98.41,98.42,462200007.0
2007-04-17 10:24:00,98.42,98.44,98.42,98.44,84699998.0
2007-04-17 10:25:00,98.43,98.44,98.42,98.42,123999999.0
2007-04-17 10:26:00,98.42,98.43,98.41,98.43,259800000.0
2007-04-17 10:27:00,98.43,98.44,98.42,98.43,156599999.0
2007-04-17 10:28:00,98.44,98.44,98.42,98.44,166100003.0
2007-04-17 10:29:00,98.44,98.45,98.44,98.45,30400000.0
2007-04-17 10:30:00,98.45,98.46,98.43,98.45,293400004.0
2007-04-17 10:31:00,98.45,98.46,98.42,98.43,465000001.0
2007-04-17 10:32:00,98.43,98.43,98.4,98.42,181599999.0
2007-04-17 10:33:00,98.43,98.44,98.41,98.44,222300003.0
2007-04-17 10:34:00,98.44,98.44,98.41,98.43,219300001.0
2007-04-17 10:35:00,98.43,98.46,98.43,98.44,205600000.0
2007-04-17 10:36:00,98.44,98.45,98.43,98.43,134400000.0
2007-04-17 10:37:00,98.43,98.43,98.41,98.42,175600002.0
2007-04-17 10:38:00,98.42,98.43,98.4,98.4,277799999.0
2007-04-17 10:39:00,98.42,98.43,98.405,98.42,73099998.0
2007-04-17 10:40:00,98.42,98.43,98.41,98.41,143199998.0
2007-04-17 10:41:00,98.41,98.42,98.41,98.42,143199999.0
2007-04-17 10:42:00,98.42,98.42,98.4,98.42,238099996.0
2007-04-17 10:43:00,98.42,98.44,98.4,98.44,233800003.0
2007-04-17 10:44:00,98.44,98.44,98.41,98.41,343999998.0
2007-04-17 10:45:00,98.42,98.43,98.355,98.355,499300001.0
2007-04-17 10:46:00,98.355,98.36,98.34,98.34,637699994.0
2007-04-17 10:47:00,98.35,98.37,98.32,98.37,827199995.0
2007-04-17 10:48:00,98.37,98.38,98.36,98.37,213999999.0
2007-04-17 10:49:00,98.38,98.38,98.36,98.37,90900000.0
2007-04-17 10:50:00,98.37,98.39,98.37,98.37,262600001.0
2007-04-17 10:51:00,98.38,98.39,98.36,98.375,231099997.0
2007-04-17 10:52:00,98.37,98.39,98.37,98.375,195000001.0
2007-04-17 10:53:00,98.37,98.39,98.37,98.38,94999998.0
2007-04-17 10:54:00,98.37,98.39,98.37,98.38,155099998.0
2007-04-17 10:55:00,98.39,98.39,98.38,98.38,31200000.0
2007-04-17 10:56:00,98.38,98.38,98.36,98.38,288900002.0
2007-04-17 10:57:00,98.38,98.38,98.37,98.38,229400000.0
2007-04-17 10:58:00,98.38,98.39,98.35,98.37,189499998.0
2007-04-17 10:59:00,98.38,98.38,98.34,98.36,196099999.0
2007-04-17 11:00:00,98.36,98.41,98.36,98.395,509999996.0
2007-04-17 11:01:00,98.395,98.4,98.36,98.365,241900007.0
2007-04-17 11:02:00,98.365,98.37,98.34,98.35,218400002.0
2007-04-17 11:03:00,98.35,98.36,98.33,98.34,306400003.0
2007-04-17 11:04:00,98.34,98.35,98.34,98.34,28000000.0
2007-04-17 11:05:00,98.34,98.36,98.34,98.36,173499999.0
2007-04-17 11:06:00,98.36,98.39,98.36,98.36,403099992.0
2007-04-17 11:07:00,98.36,98.37,98.36,98.36,243999991.0
2007-04-17 11:08:00,98.36,98.36,98.35,98.35,22400000.0
2007-04-17 11:09:00,98.35,98.35,98.33,98.33,323399999.0
2007-04-17 11:10:00,98.33,98.35,98.33,98.35,82100000.0
2007-04-17 11:11:00,98.34,98.36,98.34,98.35,71199997.0
2007-04-17 11:12:00,98.35,98.38,98.35,98.37,145200000.0
2007-04-17 11:13:00,98.37,98.37,98.35,98.355,227800005.0
2007-04-17 11:14:00,98.37,98.4,98.37,98.39,112600002.0
2007-04-17 11:15:00,98.39,98.39,98.38,98.38,395500005.0
2007-04-17 11:16:00,98.39,98.39,98.38,98.39,200600002.0
2007-04-17 11:17:00,98.39,98.4,98.37,98.395,222799999.0
2007-04-17 11:18:00,98.395,98.42,98.39,98.42,329600001.0
2007-04-17 11:19:00,98.41,98.41,98.4,98.4,43200000.0
2007-04-17 11:20:00,98.4,98.4,98.37,98.37,102399998.0
2007-04-17 11:21:00,98.365,98.38,98.36,98.37,170300001.0
2007-04-17 11:22:00,98.37,98.37,98.33,98.34,150300000.0
2007-04-17 11:23:00,98.35,98.36,98.35,98.35,17600000.0
2007-04-17 11:24:00,98.37,98.37,98.35,98.37,17600000.0
2007-04-17 11:25:00,98.37,98.38,98.37,98.38,4800000.0
2007-04-17 11:26:00,98.38,98.4,98.38,98.4,105299998.0
2007-04-17 11:27:00,98.39,98.4,98.38,98.38,495800000.0
2007-04-17 11:28:00,98.37,98.38,98.34,98.36,277300001.0
2007-04-17 11:29:00,98.36,98.38,98.36,98.38,61600001.0
2007-04-17 11:30:00,98.37,98.37,98.36,98.36,62399998.0
2007-04-17 11:31:00,98.36,98.38,98.35,98.35,219400000.0
2007-04-17 11:32:00,98.37,98.37,98.35,98.36,152099998.0
2007-04-17 11:33:00,98.36,98.36,98.345,98.36,210700002.0
2007-04-17 11:34:00,98.36,98.36,98.34,98.36,322300002.0
2007-04-17 11:35:00,98.36,98.36,98.35,98.35,58299999.0
2007-04-17 11:36:00,98.36,98.37,98.35,98.36,505299992.0
2007-04-17 11:37:00,98.36,98.37,98.34,98.35,430400007.0
2007-04-17 11:38:00,98.35,98.38,98.35,98.38,283300000.0
2007-04-17 11:39:00,98.38,98.38,98.36,98.37,396299996.0
2007-04-17 11:40:00,98.36,98.38,98.35,98.36,369699998.0
2007-04-17 11:41:00,98.36,98.36,98.34,98.35,57500000.0
2007-04-17 11:42:00,98.34,98.38,98.34,98.37,459699996.0
2007-04-17 11:43:00,98.37,98.38,98.36,98.365,541900001.0
2007-04-17 11:44:00,98.36,98.38,98.36,98.38,207099999.0
2007-04-17 11:45:00,98.39,98.39,98.37,98.385,381099992.0
2007-04-17 11:46:00,98.38,98.41,98.38,98.39,584100006.0
2007-04-17 11:47:00,98.4,98.4,98.39,98.4,56700000.0
2007-04-17 11:48:00,98.4,98.41,98.395,98.41,178299993.0
2007-04-17 11:49:00,98.41,98.41,98.39,98.39,130400001.0
2007-04-17 11:50:00,98.395,98.395,98.38,98.39,135699996.0
2007-04-17 11:51:00,98.39,98.39,98.37,98.38,138899998.0
2007-04-17 11:52:00,98.37,98.39,98.36,98.38,294600001.0
2007-04-17 11:53:00,98.39,98.39,98.37,98.39,52799999.0
2007-04-17 11:54:00,98.39,98.39,98.39,98.39,42400000.0
2007-04-17 11:55:00,98.39,98.4,98.38,98.39,58300001.0
2007-04-17 11:56:00,98.38,98.39,98.38,98.39,207900000.0
2007-04-17 11:57:00,98.38,98.4,98.37,98.4,182100003.0
2007-04-17 11:58:00,98.4,98.4,98.385,98.385,80000001.0
2007-04-17 11:59:00,98.39,98.39,98.37,98.38,118200001.0
2007-04-17 12:00:00,98.39,98.4,98.37,98.39,133600000.0
2007-04-17 12:01:00,98.39,98.4,98.39,98.395,132600000.0
2007-04-17 12:02:00,98.4,98.41,98.4,98.4,99800000.0
2007-04-17 12:03:00,98.4,98.41,98.38,98.4,284100001.0
2007-04-17 12:04:00,98.4,98.41,98.39,98.4,560799998.0
2007-04-17 12:05:00,98.4,98.41,98.4,98.4,223300001.0
2007-04-17 12:06:00,98.41,98.44,98.39,98.4,570700001.0
2007-04-17 12:07:00,98.4,98.41,98.37,98.39,553100000.0
2007-04-17 12:08:00,98.39,98.39,98.38,98.39,34900000.0
2007-04-17 12:09:00,98.39,98.39,98.39,98.39,11200000.0
2007-04-17 12:10:00,98.39,98.41,98.39,98.41,79799999.0
2007-04-17 12:11:00,98.39,98.42,98.39,98.42,464299994.0
2007-04-17 12:12:00,98.42,98.46,98.42,98.46,380899996.0
2007-04-17 12:13:00,98.46,98.49,98.45,98.48,396099999.0
2007-04-17 12:14:00,98.48,98.5,98.47,98.5,719099996.0
2007-04-17 12:15:00,98.5,98.5,98.48,98.5,278700002.0
2007-04-17 12:16:00,98.5,98.51,98.49,98.5,91100001.0
2007-04-17 12:17:00,98.5,98.51,98.49,98.51,284700000.0
2007-04-17 12:18:00,98.5,98.51,98.49,98.49,270199998.0
2007-04-17 12:19:00,98.49,98.5,98.49,98.5,391799999.0
2007-04-17 12:20:00,98.5,98.53,98.49,98.5,601500004.0
2007-04-17 12:21:00,98.51,98.52,98.48,98.5,1043399997.0
2007-04-17 12:22:00,98.51,98.52,98.5,98.52,399599999.0
2007-04-17 12:23:00,98.52,98.54,98.51,98.52,283900004.0
2007-04-17 12:24:00,98.525,98.53,98.51,98.52,421700001.0
2007-04-17 12:25:00,98.52,98.52,98.5,98.5,91200000.0
2007-04-17 12:26:00,98.5,98.5,98.49,98.5,598900003.0
2007-04-17 12:27:00,98.5,98.52,98.5,98.5,550899998.0
2007-04-17 12:28:00,98.5,98.54,98.5,98.52,658900007.0
2007-04-17 12:29:00,98.53,98.54,98.5,98.52,694899992.0
2007-04-17 12:30:00,98.51,98.53,98.51,98.51,655099999.0
2007-04-17 12:31:00,98.51,98.53,98.5,98.52,684000006.0
2007-04-17 12:32:00,98.52,98.53,98.52,98.52,269600002.0
2007-04-17 12:33:00,98.515,98.53,98.51,98.52,164000000.0
2007-04-17 12:34:00,98.52,98.53,98.51,98.53,304699995.0
2007-04-17 12:35:00,98.53,98.53,98.52,98.52,172800002.0
2007-04-17 12:36:00,98.52,98.53,98.52,98.52,305899998.0
2007-04-17 12:37:00,98.54,98.55,98.52,98.55,688399994.0
2007-04-17 12:38:00,98.54,98.56,98.52,98.53,620799996.0
2007-04-17 12:39:00,98.53,98.54,98.52,98.52,374900001.0
2007-04-17 12:40:00,98.52,98.52,98.5,98.51,722599991.0
2007-04-17 12:41:00,98.51,98.52,98.5,98.52,105800000.0
2007-04-17 12:42:00,98.51,98.53,98.51,98.53,34400000.0
2007-04-17 12:43:00,98.53,98.53,98.5,98.52,391299997.0
2007-04-17 12:44:00,98.52,98.52,98.51,98.51,119899996.0
2007-04-17 12:45:00,98.51,98.55,98.51,98.55,389299997.0
2007-04-17 12:46:00,98.55,98.6,98.55,98.6,700200003.0
2007-04-17 12:47:00,98.6,98.61,98.58,98.58,450299997.0
2007-04-17 12:48:00,98.59,98.61,98.58,98.61,389100005.0
2007-04-17 12:49:00,98.61,98.63,98.61,98.62,372800000.0
2007-04-17 12:50:00,98.62,98.63,98.61,98.62,281299999.0
2007-04-17 12:51:00,98.62,98.62,98.59,98.6,758300003.0
2007-04-17 12:52:00,98.6,98.62,98.6,98.62,296900004.0
2007-04-17 12:53:00,98.62,98.62,98.61,98.62,162399999.0
2007-04-17 12:54:00,98.615,98.62,98.61,98.61,211100001.0
2007-04-17 12:55:00,98.615,98.62,98.59,98.6,382500000.0
2007-04-17 12:56:00,98.595,98.6,98.57,98.58,433400006.0
2007-04-17 12:57:00,98.58,98.59,98.55,98.58,576300000.0
2007-04-17 12:58:00,98.58,98.61,98.58,98.6,311900001.0
2007-04-17 12:59:00,98.605,98.63,98.6,98.62,752400008.0
2007-04-17 13:00:00,98.625,98.645,98.62,98.62,317500002.0
2007-04-17 13:01:00,98.62,98.65,98.62,98.63,475299999.0
2007-04-17 13:02:00,98.63,98.64,98.62,98.63,493599996.0
2007-04-17 13:03:00,98.62,98.62,98.6,98.6,277500001.0
2007-04-17 13:04:00,98.61,98.62,98.59,98.62,275300001.0
2007-04-17 13:05:00,98.62,98.64,98.61,98.62,273999999.0
2007-04-17 13:06:00,98.62,98.62,98.58,98.59,422299998.0
2007-04-17 13:07:00,98.59,98.6,98.56,98.56,139199999.0
2007-04-17 13:08:00,98.57,98.58,98.57,98.58,120900000.0
2007-04-17 13:09:00,98.58,98.58,98.57,98.57,84800000.0
2007-04-17 13:10:00,98.56,98.58,98.56,98.58,228199997.0
2007-04-17 13:11:00,98.58,98.58,98.56,98.57,388499993.0
2007-04-17 13:12:00,98.57,98.57,98.55,98.55,52000000.0
2007-04-17 13:13:00,98.55,98.56,98.54,98.55,364200002.0
2007-04-17 13:14:00,98.55,98.55,98.54,98.55,42500001.0
2007-04-17 13:15:00,98.55,98.55,98.54,98.55,71200002.0
2007-04-17 13:16:00,98.55,98.555,98.54,98.54,382900001.0
2007-04-17 13:17:00,98.54,98.55,98.54,98.55,343499993.0
2007-04-17 13:18:00,98.55,98.55,98.54,98.54,237099998.0
2007-04-17 13:19:00,98.54,98.57,98.54,98.57,213099998.0
2007-04-17 13:20:00,98.57,98.57,98.56,98.56,446700000.0
2007-04-17 13:21:00,98.56,98.57,98.56,98.56,53500000.0
2007-04-17 13:22:00,98.56,98.57,98.55,98.57,266199999.0
2007-04-17 13:23:00,98.57,98.6,98.57,98.59,370600002.0
2007-04-17 13:24:00,98.59,98.59,98.57,98.58,323899999.0
2007-04-17 13:25:00,98.58,98.58,98.55,98.57,315000001.0
2007-04-17 13:26:00,98.57,98.57,98.56,98.57,32000000.0
2007-04-17 13:27:00,98.57,98.57,98.57,98.57,119100004.0
2007-04-17 13:28:00,98.57,98.58,98.57,98.58,24000000.0
2007-04-17 13:29:00,98.58,98.59,98.58,98.59,187699997.0
2007-04-17 13:30:00,98.58,98.6,98.58,98.59,237200003.0
2007-04-17 13:31:00,98.585,98.59,98.57,98.58,160799999.0
2007-04-17 13:32:00,98.58,98.59,98.57,98.59,157299996.0
2007-04-17 13:33:00,98.59,98.61,98.58,98.61,103999996.0
2007-04-17 13:34:00,98.61,98.61,98.57,98.585,285700003.0
2007-04-17 13:35:00,98.58,98.585,98.56,98.585,264799999.0
2007-04-17 13:36:00,98.58,98.595,98.57,98.595,270800001.0
2007-04-17 13:37:00,98.59,98.595,98.58,98.59,328599999.0
2007-04-17 13:38:00,98.59,98.59,98.57,98.58,227099995.0
2007-04-17 13:39:00,98.58,98.58,98.575,98.58,199099998.0
2007-04-17 13:40:00,98.58,98.58,98.57,98.57,370900004.0
2007-04-17 13:41:00,98.57,98.59,98.56,98.58,360199997.0
2007-04-17 13:42:00,98.585,98.6,98.57,98.58,703600003.0
2007-04-17 13:43:00,98.58,98.59,98.57,98.58,414000000.0
2007-04-17 13:44:00,98.58,98.59,98.57,98.59,190300005.0
2007-04-17 13:45:00,98.59,98.6,98.57,98.6,404599994.0
2007-04-17 13:46:00,98.6,98.61,98.59,98.6,473399993.0
2007-04-17 13:47:00,98.6,98.61,98.6,98.61,599699994.0
2007-04-17 13:48:00,98.61,98.61,98.6,98.61,262299994.0
2007-04-17 13:49:00,98.61,98.62,98.6,98.6,169399998.0
2007-04-17 13:50:00,98.61,98.61,98.61,98.61,246400002.0
2007-04-17 13:51:00,98.61,98.61,98.61,98.61,151999996.0
2007-04-17 13:52:00,98.61,98.62,98.6,98.62,213399999.0
2007-04-17 13:53:00,98.62,98.62,98.62,98.62,51200000.0
2007-04-17 13:54:00,98.62,98.64,98.62,98.63,160999999.0
2007-04-17 13:55:00,98.63,98.64,98.6,98.6,328799996.0
2007-04-17 13:56:00,98.6,98.64,98.6,98.63,397299998.0
2007-04-17 13:57:00,98.62,98.63,98.6,98.615,607199995.0
2007-04-17 13:58:00,98.62,98.62,98.61,98.62,433500006.0
2007-04-17 13:59:00,98.62,98.62,98.6,98.61,400900002.0
2007-04-17 14:00:00,98.61,98.61,98.58,98.59,478800004.0
2007-04-17 14:01:00,98.59,98.6,98.58,98.59,68799999.0
2007-04-17 14:02:00,98.59,98.59,98.57,98.575,337100000.0
2007-04-17 14:03:00,98.585,98.59,98.57,98.58,188600002.0
2007-04-17 14:04:00,98.58,98.59,98.57,98.57,157600000.0
2007-04-17 14:05:00,98.57,98.59,98.57,98.59,473100002.0
2007-04-17 14:06:00,98.59,98.59,98.57,98.58,64800001.0
2007-04-17 14:07:00,98.58,98.605,98.57,98.605,281500005.0
2007-04-17 14:08:00,98.61,98.62,98.6,98.6,382699997.0
2007-04-17 14:09:00,98.6,98.61,98.59,98.61,152800002.0
2007-04-17 14:10:00,98.6,98.62,98.59,98.605,322499998.0
2007-04-17 14:11:00,98.605,98.61,98.6,98.61,179699997.0
2007-04-17 14:12:00,98.62,98.63,98.61,98.61,464399994.0
2007-04-17 14:13:00,98.61,98.62,98.6,98.605,233499998.0
2007-04-17 14:14:00,98.61,98.63,98.59,98.61,187499999.0
2007-04-17 14:15:00,98.61,98.61,98.6,98.61,190899999.0
2007-04-17 14:16:00,98.61,98.62,98.6,98.61,197599999.0
2007-04-17 14:17:00,98.61,98.63,98.61,98.62,234999994.0
2007-04-17 14:18:00,98.62,98.625,98.6,98.61,486599997.0
2007-04-17 14:19:00,98.61,98.62,98.6,98.62,219000002.0
2007-04-17 14:20:00,98.62,98.62,98.61,98.62,349600002.0
2007-04-17 14:21:00,98.62,98.62,98.6,98.6,84400000.0
2007-04-17 14:22:00,98.61,98.61,98.6,98.61,65000000.0
2007-04-17 14:23:00,98.61,98.62,98.6,98.6,97399999.0
2007-04-17 14:24:00,98.6,98.61,98.6,98.61,63200000.0
2007-04-17 14:25:00,98.61,98.625,98.6,98.61,433700000.0
2007-04-17 14:26:00,98.615,98.63,98.6,98.61,394500004.0
2007-04-17 14:27:00,98.61,98.63,98.6,98.63,111900001.0
2007-04-17 14:28:00,98.63,98.63,98.58,98.6,96700000.0
2007-04-17 14:29:00,98.58,98.6,98.54,98.55,307900000.0
2007-04-17 14:30:00,98.62,98.69,98.58,98.67,839000002.0
2007-04-17 14:31:00,98.66,98.67,98.59,98.62,447799999.0
2007-04-17 14:32:00,98.59,98.65,98.59,98.64,184100000.0
2007-04-17 14:33:00,98.63,98.65,98.61,98.62,259999998.0
2007-04-17 14:34:00,98.63,98.66,98.62,98.64,600599999.0
2007-04-17 14:35:00,98.64,98.68,98.64,98.68,508099995.0
2007-04-17 14:36:00,98.68,98.69,98.67,98.67,214900003.0
2007-04-17 14:37:00,98.67,98.69,98.67,98.68,183000001.0
2007-04-17 14:38:00,98.68,98.7,98.67,98.69,492900002.0
2007-04-17 14:39:00,98.69,98.69,98.65,98.66,371300000.0
2007-04-17 14:40:00,98.65,98.68,98.65,98.68,421599998.0
2007-04-17 14:41:00,98.68,98.69,98.66,98.66,240599998.0
2007-04-17 14:42:00,98.66,98.7,98.66,98.695,1054000005.0
2007-04-17 14:43:00,98.69,98.71,98.68,98.7,528500004.0
2007-04-17 14:44:00,98.7,98.725,98.69,98.72,507800004.0
2007-04-17 14:45:00,98.72,98.75,98.72,98.74,423500000.0
2007-04-17 14:46:00,98.74,98.75,98.72,98.73,348399999.0
2007-04-17 14:47:00,98.72,98.76,98.72,98.75,493699998.0
2007-04-17 14:48:00,98.75,98.81,98.745,98.8,413599999.0
2007-04-17 14:49:00,98.8,98.83,98.79,98.82,685600000.0
2007-04-17 14:50:00,98.82,98.83,98.8,98.81,555600002.0
2007-04-17 14:51:00,98.805,98.83,98.78,98.78,813100006.0
2007-04-17 14:52:00,98.79,98.79,98.77,98.78,633600002.0
2007-04-17 14:53:00,98.79,98.79,98.75,98.77,468899994.0
2007-04-17 14:54:00,98.77,98.77,98.75,98.76,893200006.0
2007-04-17 14:55:00,98.76,98.78,98.735,98.75,424700002.0
2007-04-17 14:56:00,98.75,98.76,98.73,98.735,529800005.0
2007-04-17 14:57:00,98.75,98.75,98.73,98.75,157199997.0
2007-04-17 14:58:00,98.75,98.76,98.74,98.76,56000000.0
2007-04-17 14:59:00,98.76,98.76,98.69,98.69,423800000.0
2007-04-17 15:00:00,98.7,98.71,98.68,98.71,561200003.0
2007-04-17 15:01:00,98.72,98.74,98.71,98.73,202499995.0
2007-04-17 15:02:00,98.73,98.73,98.71,98.72,709900003.0
2007-04-17 15:03:00,98.725,98.74,98.72,98.73,437800001.0
2007-04-17 15:04:00,98.73,98.73,98.71,98.73,498999999.0
2007-04-17 15:05:00,98.73,98.74,98.71,98.73,874699999.0
2007-04-17 15:06:00,98.73,98.74,98.715,98.715,322299997.0
2007-04-17 15:07:00,98.72,98.73,98.72,98.72,335900008.0
2007-04-17 15:08:00,98.72,98.74,98.71,98.72,644000006.0
2007-04-17 15:09:00,98.72,98.76,98.72,98.75,774899997.0
2007-04-17 15:10:00,98.74,98.76,98.74,98.75,286499998.0
2007-04-17 15:11:00,98.76,98.77,98.74,98.74,620299998.0
2007-04-17 15:12:00,98.74,98.75,98.73,98.74,229600000.0
2007-04-17 15:13:00,98.74,98.74,98.73,98.73,244400001.0
2007-04-17 15:14:00,98.73,98.74,98.71,98.72,233400002.0
2007-04-17 15:15:00,98.67,98.74,98.67,98.74,468199998.0
2007-04-17 15:16:00,98.735,98.74,98.72,98.72,824000000.0
2007-04-17 15:17:00,98.72,98.72,98.69,98.71,119499999.0
2007-04-17 15:18:00,98.71,98.71,98.69,98.69,306999997.0
2007-04-17 15:19:00,98.685,98.73,98.685,98.72,830900003.0
2007-04-17 15:20:00,98.725,98.73,98.7,98.71,408699995.0
2007-04-17 15:21:00,98.71,98.72,98.69,98.72,387800002.0
2007-04-17 15:22:00,98.72,98.74,98.7,98.74,675799992.0
2007-04-17 15:23:00,98.74,98.75,98.73,98.74,315999996.0
2007-04-17 15:24:00,98.74,98.74,98.7,98.7,514800003.0
2007-04-17 15:25:00,98.7,98.7,98.67,98.68,269600002.0
2007-04-17 15:26:00,98.68,98.69,98.67,98.675,212000003.0
2007-04-17 15:27:00,98.68,98.7,98.675,98.675,440699998.0
2007-04-17 15:28:00,98.69,98.69,98.675,98.675,388699997.0
2007-04-17 15:29:00,98.68,98.69,98.66,98.68,456999999.0
2007-04-17 15:30:00,98.68,98.68,98.66,98.68,430699993.0
2007-04-17 15:31:00,98.68,98.69,98.66,98.66,318100002.0
2007-04-17 15:32:00,98.66,98.68,98.65,98.65,674699998.0
2007-04-17 15:33:00,98.65,98.65,98.63,98.65,618199993.0
2007-04-17 15:34:00,98.65,98.67,98.64,98.65,1000099996.0
2007-04-17 15:35:00,98.65,98.66,98.635,98.64,317300004.0
2007-04-17 15:36:00,98.63,98.64,98.63,98.64,535600003.0
2007-04-17 15:37:00,98.64,98.65,98.64,98.64,257600000.0
2007-04-17 15:38:00,98.635,98.65,98.63,98.63,409800000.0
2007-04-17 15:39:00,98.62,98.63,98.58,98.59,724399996.0
2007-04-17 15:40:00,98.59,98.6,98.58,98.58,457000002.0
2007-04-17 15:41:00,98.595,98.61,98.59,98.595,591900000.0
2007-04-17 15:42:00,98.59,98.61,98.59,98.6,354200005.0
2007-04-17 15:43:00,98.6,98.6,98.59,98.59,320500000.0
2007-04-17 15:44:00,98.6,98.6,98.58,98.59,362500000.0
2007-04-17 15:45:00,98.59,98.6,98.58,98.59,222400000.0
2007-04-17 15:46:00,98.58,98.59,98.58,98.59,287100004.0
2007-04-17 15:47:00,98.585,98.6,98.58,98.595,463499996.0
2007-04-17 15:48:00,98.6,98.6,98.58,98.58,371199997.0
2007-04-17 15:49:00,98.58,98.59,98.575,98.58,754799992.0
2007-04-17 15:50:00,98.58,98.59,98.58,98.59,296200002.0
2007-04-17 15:51:00,98.59,98.59,98.56,98.56,307400001.0
2007-04-17 15:52:00,98.56,98.58,98.56,98.57,432700000.0
2007-04-17 15:53:00,98.57,98.58,98.555,98.57,459000000.0
2007-04-17 15:54:00,98.57,98.58,98.55,98.57,261999998.0
2007-04-17 15:55:00,98.575,98.6,98.57,98.59,503399998.0
2007-04-17 15:56:00,98.59,98.6,98.58,98.6,405400004.0
2007-04-17 15:57:00,98.58,98.59,98.58,98.58,243999999.0
2007-04-17 15:58:00,98.58,98.58,98.55,98.55,285700001.0
2007-04-17 15:59:00,98.54,98.56,98.54,98.55,504400006.0
2007-04-17 16:00:00,98.55,98.56,98.53,98.55,371900004.0
2007-04-17 16:01:00,98.55,98.56,98.54,98.55,150399999.0
2007-04-17 16:02:00,98.55,98.57,98.55,98.56,183099997.0
2007-04-17 16:03:00,98.56,98.56,98.55,98.56,141299999.0
2007-04-17 16:04:00,98.57,98.58,98.55,98.555,213600001.0
2007-04-17 16:05:00,98.56,98.59,98.56,98.59,495600002.0
2007-04-17 16:06:00,98.59,98.6,98.585,98.6,208800000.0
2007-04-17 16:07:00,98.6,98.62,98.6,98.62,92800000.0
2007-04-17 16:08:00,98.62,98.63,98.615,98.63,437499993.0
2007-04-17 16:09:00,98.63,98.64,98.61,98.62,551199995.0
2007-04-17 16:10:00,98.63,98.64,98.62,98.64,133599997.0
2007-04-17 16:11:00,98.64,98.64,98.62,98.63,454700003.0
2007-04-17 16:12:00,98.62,98.63,98.62,98.63,161299999.0
2007-04-17 16:13:00,98.63,98.64,98.62,98.64,366000002.0
2007-04-17 16:14:00,98.64,98.64,98.61,98.61,192499998.0
2007-04-17 16:15:00,98.61,98.63,98.605,98.63,538599987.0
2007-04-17 16:16:00,98.63,98.64,98.62,98.64,130299999.0
2007-04-17 16:17:00,98.63,98.64,98.62,98.63,598400000.0
2007-04-17 16:18:00,98.63,98.65,98.62,98.625,425899997.0
2007-04-17 16:19:00,98.63,98.64,98.61,98.615,483600001.0
2007-04-17 16:20:00,98.61,98.62,98.6,98.62,1038999993.0
2007-04-17 16:21:00,98.62,98.62,98.59,98.6,609699989.0
2007-04-17 16:22:00,98.6,98.61,98.595,98.6,592900007.0
2007-04-17 16:23:00,98.6,98.61,98.59,98.6,171799997.0
2007-04-17 16:24:00,98.59,98.6,98.58,98.59,301499998.0
2007-04-17 16:25:00,98.585,98.6,98.58,98.6,623199998.0
2007-04-17 16:26:00,98.6,98.6,98.59,98.6,137500002.0
2007-04-17 16:27:00,98.6,98.6,98.58,98.58,211400004.0
2007-04-17 16:28:00,98.58,98.59,98.57,98.59,145899999.0
2007-04-17 16:29:00,98.58,98.59,98.57,98.58,227100002.0
2007-04-17 16:30:00,98.59,98.59,98.58,98.58,190800002.0
2007-04-17 16:31:00,98.58,98.6,98.58,98.59,238900002.0
2007-04-17 16:32:00,98.6,98.6,98.585,98.6,303599998.0
2007-04-17 16:33:00,98.6,98.6,98.59,98.59,45500000.0
2007-04-17 16:34:00,98.585,98.61,98.585,98.6,194400001.0
2007-04-17 16:35:00,98.61,98.61,98.59,98.6,226300001.0
2007-04-17 16:36:00,98.595,98.61,98.58,98.595,374500000.0
2007-04-17 16:37:00,98.6,98.61,98.59,98.6,420000001.0
2007-04-17 16:38:00,98.61,98.62,98.6,98.6,232099999.0
2007-04-17 16:39:00,98.6,98.61,98.58,98.58,178199999.0
2007-04-17 16:40:00,98.6,98.61,98.6,98.61,72000000.0
2007-04-17 16:41:00,98.61,98.61,98.59,98.59,261899997.0
2007-04-17 16:42:00,98.6,98.6,98.56,98.57,673400005.0
2007-04-17 16:43:00,98.58,98.59,98.56,98.58,667199997.0
2007-04-17 16:44:00,98.58,98.6,98.58,98.6,139199999.0
2007-04-17 16:45:00,98.6,98.61,98.595,98.6,195600000.0
2007-04-17 16:46:00,98.6,98.62,98.6,98.61,329199996.0
2007-04-17 16:47:00,98.62,98.63,98.6,98.62,443499998.0
2007-04-17 16:48:00,98.62,98.63,98.6,98.63,482999999.0
2007-04-17 16:49:00,98.63,98.64,98.62,98.64,152000000.0
2007-04-17 16:50:00,98.64,98.64,98.62,98.62,208400002.0
2007-04-17 16:51:00,98.62,98.63,98.61,98.61,538999994.0
2007-04-17 16:52:00,98.61,98.62,98.6,98.61,466399998.0
2007-04-17 16:53:00,98.61,98.64,98.61,98.63,474100001.0
2007-04-17 16:54:00,98.63,98.64,98.62,98.635,303000001.0
2007-04-17 16:55:00,98.65,98.65,98.615,98.63,560600002.0
2007-04-17 16:56:00,98.62,98.63,98.6,98.62,489299997.0
2007-04-17 16:57:00,98.62,98.62,98.61,98.61,56800000.0
2007-04-17 16:58:00,98.6,98.62,98.6,98.61,183100000.0
2007-04-17 16:59:00,98.61,98.61,98.58,98.59,123299999.0
2007-04-17 17:00:00,98.6,98.61,98.58,98.61,175000000.0
2007-04-17 17:01:00,98.605,98.625,98.59,98.59,591200000.0
2007-04-17 17:02:00,98.59,98.62,98.58,98.62,243699999.0
2007-04-17 17:03:00,98.61,98.62,98.61,98.62,138400001.0
2007-04-17 17:04:00,98.62,98.64,98.61,98.63,321000002.0
2007-04-17 17:05:00,98.62,98.64,98.61,98.61,455399997.0
2007-04-17 17:06:00,98.61,98.63,98.6,98.63,207200002.0
2007-04-17 17:07:00,98.63,98.63,98.61,98.63,56800001.0
2007-04-17 17:08:00,98.63,98.63,98.59,98.605,234500005.0
2007-04-17 17:09:00,98.61,98.61,98.6,98.61,148600000.0
2007-04-17 17:10:00,98.61,98.61,98.59,98.6,132599997.0
2007-04-17 17:11:00,98.6,98.6,98.59,98.59,111000001.0
2007-04-17 17:12:00,98.59,98.6,98.59,98.6,23200000.0
2007-04-17 17:13:00,98.6,98.61,98.59,98.6,122399999.0
2007-04-17 17:14:00,98.61,98.61,98.6,98.61,44000001.0
2007-04-17 17:15:00,98.61,98.62,98.61,98.62,14400000.0
2007-04-17 17:16:00,98.62,98.62,98.6,98.6,60799999.0
2007-04-17 17:17:00,98.6,98.61,98.59,98.61,104600001.0
2007-04-17 17:18:00,98.61,98.61,98.61,98.61,6400000.0
2007-04-17 17:19:00,98.61,98.61,98.59,98.59,223100000.0
2007-04-17 17:20:00,98.61,98.61,98.58,98.59,245399998.0
2007-04-17 17:21:00,98.59,98.61,98.59,98.61,117599999.0
2007-04-17 17:22:00,98.61,98.61,98.59,98.6,203399998.0
2007-04-17 17:23:00,98.6,98.6,98.59,98.59,131000001.0
2007-04-17 17:24:00,98.6,98.62,98.59,98.62,204400005.0
2007-04-17 17:25:00,98.62,98.62,98.6,98.61,115200000.0
2007-04-17 17:26:00,98.61,98.62,98.6,98.61,247200000.0
2007-04-17 17:27:00,98.61,98.62,98.6,98.6,296699998.0
2007-04-17 17:28:00,98.61,98.62,98.6,98.6,370599995.0
2007-04-17 17:29:00,98.6,98.6,98.59,98.6,266799996.0
2007-04-17 17:30:00,98.6,98.6,98.58,98.59,141999999.0
2007-04-17 17:31:00,98.59,98.6,98.55,98.58,185999997.0
2007-04-17 17:32:00,98.59,98.59,98.57,98.59,228800001.0
2007-04-17 17:33:00,98.59,98.59,98.57,98.57,488199997.0
2007-04-17 17:34:00,98.58,98.59,98.58,98.59,178799999.0
2007-04-17 17:35:00,98.58,98.6,98.57,98.59,281500001.0
2007-04-17 17:36:00,98.59,98.59,98.56,98.57,418299994.0
2007-04-17 17:37:00,98.56,98.57,98.55,98.56,350799998.0
2007-04-17 17:38:00,98.56,98.57,98.56,98.56,20000000.0
2007-04-17 17:39:00,98.56,98.565,98.54,98.55,121599998.0
2007-04-17 17:40:00,98.55,98.55,98.52,98.52,228000003.0
2007-04-17 17:41:00,98.52,98.52,98.45,98.46,609899999.0
2007-04-17 17:42:00,98.47,98.47,98.4,98.42,515099999.0
2007-04-17 17:43:00,98.42,98.45,98.42,98.45,140700001.0
2007-04-17 17:44:00,98.45,98.46,98.42,98.425,421400001.0
2007-04-17 17:45:00,98.43,98.44,98.43,98.44,292499999.0
2007-04-17 17:46:00,98.44,98.44,98.36,98.36,671599987.0
2007-04-17 17:47:00,98.38,98.39,98.37,98.37,164800003.0
2007-04-17 17:48:00,98.38,98.4,98.36,98.36,1028000003.0
2007-04-17 17:49:00,98.37,98.41,98.36,98.41,745800006.0
2007-04-17 17:50:00,98.41,98.42,98.395,98.4,670900000.0
2007-04-17 17:51:00,98.4,98.4,98.39,98.39,240900000.0
2007-04-17 17:52:00,98.39,98.4,98.39,98.39,595200000.0
2007-04-17 17:53:00,98.39,98.4,98.36,98.36,595500004.0
2007-04-17 17:54:00,98.36,98.37,98.34,98.35,477700003.0
2007-04-17 17:55:00,98.36,98.37,98.345,98.37,328799996.0
2007-04-17 17:56:00,98.37,98.375,98.33,98.375,547600002.0
2007-04-17 17:57:00,98.37,98.38,98.36,98.37,239199999.0
2007-04-17 17:58:00,98.37,98.38,98.34,98.35,421899993.0
2007-04-17 17:59:00,98.34,98.365,98.34,98.365,361599997.0
2007-04-17 18:00:00,98.36,98.46,98.36,98.435,637600006.0
2007-04-17 18:01:00,98.435,98.44,98.42,98.43,295900001.0
2007-04-17 18:02:00,98.43,98.45,98.42,98.43,420300000.0
2007-04-17 18:03:00,98.43,98.43,98.4,98.41,414699998.0
2007-04-17 18:04:00,98.41,98.41,98.39,98.4,245500000.0
2007-04-17 18:05:00,98.39,98.39,98.36,98.365,451299999.0
2007-04-17 18:06:00,98.36,98.38,98.35,98.38,372500002.0
2007-04-17 18:07:00,98.375,98.375,98.34,98.35,332500003.0
2007-04-17 18:08:00,98.35,98.35,98.31,98.32,231499992.0
2007-04-17 18:09:00,98.33,98.34,98.32,98.34,182599998.0
2007-04-17 18:10:00,98.34,98.35,98.32,98.34,132499996.0
2007-04-17 18:11:00,98.34,98.38,98.34,98.36,477099999.0
2007-04-17 18:12:00,98.36,98.36,98.32,98.345,251099996.0
2007-04-17 18:13:00,98.35,98.37,98.345,98.37,553299998.0
2007-04-17 18:14:00,98.37,98.38,98.36,98.375,313599999.0
2007-04-17 18:15:00,98.38,98.385,98.37,98.38,450600001.0
2007-04-17 18:16:00,98.38,98.39,98.37,98.39,212400002.0
2007-04-17 18:17:00,98.39,98.39,98.37,98.38,434199996.0
2007-04-17 18:18:00,98.39,98.4,98.39,98.39,190399996.0
2007-04-17 18:19:00,98.39,98.4,98.38,98.38,546299994.0
2007-04-17 18:20:00,98.39,98.41,98.39,98.41,416000003.0
2007-04-17 18:21:00,98.41,98.415,98.39,98.4,690100007.0
2007-04-17 18:22:00,98.4,98.41,98.38,98.39,925100005.0
2007-04-17 18:23:00,98.4,98.41,98.37,98.38,625999995.0
2007-04-17 18:24:00,98.38,98.39,98.37,98.38,725499996.0
2007-04-17 18:25:00,98.38,98.4,98.38,98.39,308300000.0
2007-04-17 18:26:00,98.395,98.405,98.38,98.39,226400001.0
2007-04-17 18:27:00,98.39,98.39,98.36,98.37,403999995.0
2007-04-17 18:28:00,98.365,98.38,98.35,98.37,527399997.0
2007-04-17 18:29:00,98.37,98.37,98.34,98.36,433999997.0
2007-04-17 18:30:00,98.36,98.36,98.33,98.35,468099991.0
2007-04-17 18:31:00,98.36,98.395,98.35,98.39,504600000.0
2007-04-17 18:32:00,98.39,98.41,98.37,98.4,751699997.0
2007-04-17 18:33:00,98.4,98.4,98.37,98.39,610200002.0
2007-04-17 18:34:00,98.39,98.4,98.38,98.4,503400008.0
2007-04-17 18:35:00,98.4,98.44,98.39,98.43,438399998.0
2007-04-17 18:36:00,98.43,98.43,98.4,98.43,307999998.0
2007-04-17 18:37:00,98.42,98.43,98.41,98.41,242399998.0
2007-04-17 18:38:00,98.42,98.42,98.39,98.39,580400000.0
2007-04-17 18:39:00,98.4,98.4,98.38,98.38,416800004.0
2007-04-17 18:40:00,98.38,98.39,98.37,98.38,593699999.0
2007-04-17 18:41:00,98.38,98.39,98.35,98.35,466400001.0
2007-04-17 18:42:00,98.345,98.345,98.32,98.34,281600000.0
2007-04-17 18:43:00,98.34,98.39,98.34,98.39,565599997.0
2007-04-17 18:44:00,98.39,98.395,98.38,98.38,289599998.0
2007-04-17 18:45:00,98.38,98.39,98.36,98.38,360800001.0
2007-04-17 18:46:00,98.38,98.38,98.36,98.38,240900000.0
2007-04-17 18:47:00,98.38,98.39,98.37,98.385,262300000.0
2007-04-17 18:48:00,98.39,98.39,98.39,98.39,208800003.0
2007-04-17 18:49:00,98.38,98.39,98.38,98.39,235799999.0
2007-04-17 18:50:00,98.39,98.39,98.37,98.37,394199998.0
2007-04-17 18:51:00,98.38,98.38,98.36,98.375,244099998.0
2007-04-17 18:52:00,98.37,98.38,98.36,98.37,184699998.0
2007-04-17 18:53:00,98.37,98.375,98.37,98.37,74400000.0
2007-04-17 18:54:00,98.37,98.38,98.37,98.38,121599999.0
2007-04-17 18:55:00,98.38,98.39,98.36,98.38,427100005.0
2007-04-17 18:56:00,98.38,98.38,98.375,98.375,135800000.0
2007-04-17 18:57:00,98.38,98.38,98.37,98.38,250900006.0
2007-04-17 18:58:00,98.39,98.42,98.39,98.42,421700000.0
2007-04-17 18:59:00,98.42,98.46,98.42,98.455,608499995.0
2007-04-17 19:00:00,98.455,98.455,98.44,98.44,418100004.0
2007-04-17 19:01:00,98.45,98.45,98.43,98.45,175799997.0
2007-04-17 19:02:00,98.45,98.46,98.43,98.44,274300001.0
2007-04-17 19:03:00,98.44,98.47,98.44,98.45,673699996.0
2007-04-17 19:04:00,98.44,98.47,98.44,98.46,229100000.0
2007-04-17 19:05:00,98.46,98.47,98.46,98.47,38400000.0
2007-04-17 19:06:00,98.47,98.47,98.455,98.46,223000000.0
2007-04-17 19:07:00,98.46,98.46,98.41,98.43,227800000.0
2007-04-17 19:08:00,98.44,98.45,98.43,98.43,360899997.0
2007-04-17 19:09:00,98.43,98.44,98.425,98.425,173099998.0
2007-04-17 19:10:00,98.42,98.44,98.42,98.44,412099997.0
2007-04-17 19:11:00,98.44,98.44,98.42,98.43,356000002.0
2007-04-17 19:12:00,98.43,98.43,98.43,98.43,137400000.0
2007-04-17 19:13:00,98.43,98.43,98.42,98.42,307799997.0
2007-04-17 19:14:00,98.41,98.43,98.41,98.42,351200004.0
2007-04-17 19:15:00,98.42,98.43,98.415,98.42,165100003.0
2007-04-17 19:16:00,98.43,98.43,98.42,98.43,176200002.0
2007-04-17 19:17:00,98.415,98.43,98.41,98.42,59199999.0
2007-04-17 19:18:00,98.41,98.42,98.41,98.42,115399998.0
2007-04-17 19:19:00,98.42,98.42,98.41,98.42,57400000.0
2007-04-17 19:20:00,98.41,98.42,98.41,98.42,163199995.0
2007-04-17 19:21:00,98.42,98.42,98.405,98.41,104999997.0
2007-04-17 19:22:00,98.4,98.43,98.4,98.41,164499996.0
2007-04-17 19:23:00,98.41,98.41,98.41,98.41,4800000.0
2007-04-17 19:24:00,98.41,98.41,98.41,98.41,24799999.0
2007-04-17 19:25:00,98.41,98.42,98.41,98.42,17600000.0
2007-04-17 19:26:00,98.41,98.41,98.41,98.41,25600000.0
2007-04-17 19:27:00,98.42,98.42,98.4,98.4,100800000.0
2007-04-17 19:28:00,98.4,98.41,98.4,98.41,48800001.0
2007-04-17 19:29:00,98.41,98.41,98.41,98.41,11200000.0
2007-04-17 19:30:00,98.41,98.41,98.4,98.41,63900001.0
2007-04-17 19:31:00,98.41,98.41,98.4,98.4,7200000.0
2007-04-17 19:32:00,98.4,98.41,98.395,98.395,95200001.0
2007-04-17 19:33:00,98.4,98.4,98.39,98.395,117500005.0
2007-04-17 19:34:00,98.39,98.4,98.39,98.4,44700001.0
2007-04-17 19:35:00,98.4,98.4,98.395,98.4,79100000.0
2007-04-17 19:36:00,98.41,98.41,98.41,98.41,7200000.0
2007-04-17 19:37:00,98.41,98.41,98.41,98.41,15200000.0
2007-04-17 19:38:00,98.41,98.42,98.41,98.41,244799998.0
2007-04-17 19:39:00,98.42,98.44,98.41,98.43,212000000.0
2007-04-17 19:40:00,98.42,98.43,98.41,98.43,157900001.0
2007-04-17 19:41:00,98.44,98.44,98.43,98.43,44799998.0
2007-04-17 19:42:00,98.44,98.44,98.44,98.44,5600000.0
2007-04-17 19:43:00,98.44,98.44,98.43,98.43,87400001.0
2007-04-17 19:44:00,98.44,98.44,98.42,98.44,46399999.0
2007-04-17 19:45:00,98.44,98.44,98.43,98.44,212499994.0
2007-04-17 19:46:00,98.44,98.44,98.44,98.44,41600000.0
2007-04-17 19:47:00,98.44,98.46,98.43,98.45,128800000.0
2007-04-17 19:48:00,98.45,98.45,98.43,98.43,136099999.0
2007-04-17 19:49:00,98.44,98.44,98.41,98.42,198499997.0
2007-04-17 19:50:00,98.43,98.43,98.42,98.43,164999993.0
2007-04-17 19:51:00,98.43,98.43,98.42,98.43,50400002.0
2007-04-17 19:52:00,98.43,98.43,98.43,98.43,8000000.0
2007-04-17 19:53:00,98.43,98.43,98.43,98.43,1600000.0
2007-04-17 19:54:00,98.43,98.43,98.42,98.43,64800001.0
2007-04-17 19:55:00,98.43,98.43,98.43,98.43,5600000.0
2007-04-17 19:56:00,98.43,98.43,98.41,98.42,146699996.0
2007-04-17 19:57:00,98.42,98.43,98.41,98.41,189999995.0
2007-04-17 19:58:00,98.41,98.42,98.4,98.42,158399999.0
2007-04-17 19:59:00,98.42,98.42,98.42,98.42,18400000.0
2007-04-17 20:00:00,98.42,98.43,98.42,98.43,157399999.0
2007-04-17 20:01:00,98.43,98.44,98.43,98.44,20000000.0
2007-04-17 20:02:00,98.44,98.44,98.43,98.43,17600000.0
2007-04-17 20:03:00,98.42,98.43,98.42,98.42,151199999.0
2007-04-17 20:04:00,98.41,98.41,98.39,98.41,179399996.0
2007-04-17 20:05:00,98.41,98.41,98.4,98.4,48000000.0
2007-04-17 20:06:00,98.4,98.41,98.4,98.41,174100000.0
2007-04-17 20:07:00,98.41,98.43,98.41,98.41,691500002.0
2007-04-17 20:08:00,98.415,98.425,98.41,98.42,260400002.0
2007-04-17 20:09:00,98.42,98.435,98.42,98.42,179000000.0
2007-04-17 20:10:00,98.43,98.44,98.42,98.42,372000004.0
2007-04-17 20:11:00,98.43,98.43,98.41,98.41,102400000.0
2007-04-17 20:12:00,98.43,98.43,98.41,98.41,89599998.0
2007-04-17 20:13:00,98.42,98.42,98.4,98.42,191699997.0
2007-04-17 20:14:00,98.42,98.43,98.42,98.43,195999992.0
2007-04-17 20:15:00,98.43,98.43,98.42,98.43,44000001.0
2007-04-17 20:16:00,98.43,98.43,98.42,98.42,59999998.0
2007-04-17 20:17:00,98.42,98.43,98.42,98.43,145599992.0
2007-04-17 20:18:00,98.43,98.43,98.41,98.41,140900003.0
2007-04-17 20:19:00,98.41,98.42,98.4,98.41,96000000.0
2007-04-17 20:20:00,98.41,98.42,98.4,98.42,36800000.0
2007-04-17 20:21:00,98.42,98.42,98.42,98.42,8800000.0
2007-04-17 20:22:00,98.42,98.42,98.41,98.42,35200000.0
2007-04-17 20:23:00,98.42,98.42,98.41,98.42,63199999.0
2007-04-17 20:24:00,98.42,98.42,98.4,98.41,192200000.0
2007-04-17 20:25:00,98.42,98.42,98.4,98.4,151200001.0
2007-04-17 20:26:00,98.41,98.41,98.41,98.41,800000.0
2007-04-17 20:27:00,98.4,98.41,98.4,98.41,8800000.0
2007-04-17 20:28:00,98.41,98.41,98.4,98.41,35999999.0
2007-04-17 20:29:00,98.41,98.41,98.4,98.4,172000001.0
2007-04-17 20:30:00,98.41,98.41,98.4,98.4,62200002.0
2007-04-17 20:31:00,98.405,98.41,98.4,98.41,133600002.0
2007-04-17 20:32:00,98.4,98.41,98.39,98.41,59199999.0
2007-04-17 20:33:00,98.4,98.41,98.4,98.4,12800000.0
2007-04-17 20:34:00,98.41,98.41,98.4,98.4,12800000.0
2007-04-17 20:35:00,98.361,98.37,98.348,98.36,65500000.0
2007-04-17 20:36:00,98.4,98.4,98.4,98.4,3200000.0
2007-04-17 20:37:00,98.39,98.4,98.39,98.4,119999997.0
2007-04-17 20:38:00,98.4,98.4,98.37,98.375,96700000.0
2007-04-17 20:39:00,98.37,98.38,98.36,98.36,167199996.0
2007-04-17 20:40:00,98.36,98.37,98.36,98.37,16000000.0
2007-04-17 20:41:00,98.36,98.37,98.36,98.36,108799999.0
2007-04-17 20:42:00,98.36,98.36,98.335,98.34,331500000.0
2007-04-17 20:43:00,98.34,98.34,98.32,98.32,237599996.0
2007-04-17 20:44:00,98.33,98.33,98.32,98.33,88799997.0
2007-04-17 20:45:00,98.34,98.35,98.33,98.33,45600001.0
2007-04-17 20:46:00,98.34,98.35,98.33,98.35,184099999.0
2007-04-17 20:47:00,98.35,98.35,98.33,98.34,87999998.0
2007-04-17 20:48:00,98.34,98.35,98.34,98.35,294500002.0
2007-04-17 20:49:00,98.36,98.365,98.35,98.35,234400001.0
2007-04-17 20:50:00,98.36,98.37,98.35,98.37,114399999.0
2007-04-17 20:51:00,98.37,98.37,98.36,98.37,117599998.0
2007-04-17 20:52:00,98.37,98.37,98.36,98.37,44799998.0
2007-04-17 20:53:00,98.37,98.38,98.36,98.37,75199999.0
2007-04-17 20:54:00,98.37,98.37,98.36,98.37,35999999.0
2007-04-17 20:55:00,98.36,98.37,98.34,98.36,273199994.0
2007-04-17 20:56:00,98.36,98.37,98.36,98.36,440999998.0
2007-04-17 20:57:00,98.37,98.38,98.37,98.37,90700001.0
2007-04-17 20:58:00,98.37,98.39,98.37,98.39,298300000.0
2007-04-17 20:59:00,98.39,98.39,98.38,98.39,481300001.0
2007-04-17 21:00:00,98.39,98.395,98.38,98.39,436599997.0
2007-04-17 21:01:00,98.39,98.395,98.375,98.375,124000000.0
2007-04-17 21:02:00,98.38,98.38,98.375,98.38,46199999.0
2007-04-17 21:03:00,98.38,98.38,98.37,98.37,256799994.0
2007-04-17 21:04:00,98.37,98.37,98.36,98.36,125099999.0
2007-04-17 21:05:00,98.38,98.38,98.37,98.37,48799998.0
2007-04-17 21:06:00,98.37,98.37,98.365,98.365,43999998.0
2007-04-17 21:07:00,98.37,98.38,98.37,98.37,162400001.0
2007-04-17 21:08:00,98.37,98.37,98.37,98.37,145700006.0
2007-04-17 21:09:00,98.365,98.37,98.35,98.35,168000001.0
2007-04-17 21:10:00,98.355,98.355,98.34,98.34,331600001.0
2007-04-17 21:11:00,98.34,98.34,98.33,98.33,56699999.0
2007-04-17 21:12:00,98.33,98.34,98.33,98.34,49600001.0
2007-04-17 21:13:00,98.34,98.34,98.32,98.33,368699998.0
2007-04-17 21:14:00,98.335,98.335,98.32,98.32,167199999.0
2007-04-17 21:15:00,98.32,98.35,98.32,98.35,216299996.0
2007-04-17 21:16:00,98.35,98.35,98.33,98.33,79900002.0
2007-04-17 21:17:00,98.34,98.35,98.34,98.35,25600000.0
2007-04-17 21:18:00,98.345,98.345,98.33,98.335,196000001.0
2007-04-17 21:19:00,98.335,98.34,98.31,98.33,130099999.0
2007-04-17 21:20:00,98.325,98.33,98.31,98.31,99200002.0
2007-04-17 21:21:00,98.32,98.32,98.3,98.3,445099991.0
2007-04-17 21:22:00,98.31,98.32,98.3,98.32,236499997.0
2007-04-17 21:23:00,98.32,98.335,98.31,98.335,435500006.0
2007-04-17 21:24:00,98.33,98.335,98.32,98.33,245100002.0
2007-04-17 21:25:00,98.33,98.33,98.33,98.33,175999998.0
2007-04-17 21:26:00,98.33,98.33,98.32,98.33,160000000.0
2007-04-17 21:27:00,98.32,98.33,98.32,98.32,194199997.0
2007-04-17 21:28:00,98.32,98.32,98.29,98.295,306499992.0
2007-04-17 21:29:00,98.295,98.3,98.29,98.29,168799991.0
2007-04-17 21:30:00,98.29,98.29,98.28,98.29,215599997.0
2007-04-17 21:31:00,98.285,98.305,98.28,98.305,445000000.0
2007-04-17 21:32:00,98.3,98.305,98.28,98.28,347799996.0
2007-04-17 21:33:00,98.29,98.31,98.29,98.31,144600000.0
2007-04-17 21:34:00,98.31,98.31,98.29,98.3,243700000.0
2007-04-17 21:35:00,98.3,98.31,98.29,98.3,442999994.0
2007-04-17 21:36:00,98.3,98.31,98.3,98.31,95500005.0
2007-04-17 21:37:00,98.31,98.31,98.3,98.3,124799994.0
2007-04-17 21:38:00,98.3,98.31,98.28,98.295,238299996.0
2007-04-17 21:39:00,98.29,98.3,98.27,98.29,269600003.0
2007-04-17 21:40:00,98.29,98.29,98.28,98.28,215799992.0
2007-04-17 21:41:00,98.28,98.29,98.28,98.29,183700003.0
2007-04-17 21:42:00,98.29,98.29,98.28,98.29,209599999.0
2007-04-17 21:43:00,98.29,98.29,98.29,98.29,31199999.0
2007-04-17 21:44:00,98.29,98.29,98.28,98.29,153599996.0
2007-04-17 21:45:00,98.28,98.29,98.28,98.29,89400003.0
2007-04-17 21:46:00,98.29,98.29,98.29,98.29,33599998.0
2007-04-17 21:47:00,98.29,98.295,98.28,98.28,471000000.0
2007-04-17 21:48:00,98.29,98.3,98.28,98.29,179699996.0
2007-04-17 21:49:00,98.29,98.29,98.285,98.29,136500002.0
2007-04-17 21:50:00,98.3,98.3,98.29,98.3,13800000.0
2007-04-17 21:51:00,98.285,98.3,98.285,98.29,159900002.0
2007-04-17 21:52:00,98.29,98.3,98.285,98.3,33600000.0
2007-04-17 21:53:00,98.3,98.3,98.29,98.29,111300001.0
2007-04-17 21:54:00,98.3,98.3,98.28,98.3,143599998.0
2007-04-17 21:55:00,98.3,98.31,98.3,98.31,45599998.0
2007-04-17 21:56:00,98.31,98.31,98.29,98.3,160499996.0
2007-04-17 21:57:00,98.29,98.3,98.29,98.29,189599997.0
2007-04-17 21:58:00,98.3,98.31,98.29,98.3,143900000.0
2007-04-17 21:59:00,98.3,98.3,98.28,98.28,257500003.0
2007-04-17 22:00:00,98.3,98.31,98.29,98.3,423599996.0
2007-04-17 22:01:00,98.31,98.33,98.3,98.315,296399999.0
2007-04-17 22:02:00,98.32,98.32,98.3,98.315,235200000.0
2007-04-17 22:03:00,98.31,98.32,98.31,98.32,40800000.0
2007-04-17 22:04:00,98.32,98.32,98.31,98.31,121600002.0
2007-04-17 22:05:00,98.31,98.32,98.31,98.31,208800005.0
2007-04-17 22:06:00,98.31,98.315,98.29,98.3,317000002.0
2007-04-17 22:07:00,98.3,98.3,98.3,98.3,21600001.0
2007-04-17 22:08:00,98.3,98.32,98.29,98.31,190600001.0
2007-04-17 22:09:00,98.3,98.31,98.3,98.31,147300003.0
2007-04-17 22:10:00,98.31,98.31,98.3,98.3,44000000.0
2007-04-17 22:11:00,98.31,98.31,98.29,98.305,247000005.0
2007-04-17 22:12:00,98.31,98.31,98.295,98.295,115999999.0
2007-04-17 22:13:00,98.295,98.31,98.29,98.3,217300001.0
2007-04-17 22:14:00,98.3,98.31,98.29,98.29,105600001.0
2007-04-17 22:15:00,98.29,98.3,98.28,98.285,504799997.0
2007-04-17 22:16:00,98.28,98.285,98.27,98.27,283999995.0
2007-04-17 22:17:00,98.28,98.3,98.28,98.29,148499995.0
2007-04-17 22:18:00,98.29,98.3,98.28,98.3,246399994.0
2007-04-17 22:19:00,98.3,98.3,98.29,98.29,78499996.0
2007-04-17 22:20:00,98.29,98.29,98.27,98.28,163399998.0
2007-04-17 22:21:00,98.28,98.28,98.27,98.27,107199997.0
2007-04-17 22:22:00,98.275,98.28,98.26,98.28,222499996.0
2007-04-17 22:23:00,98.28,98.29,98.28,98.28,95200000.0
2007-04-17 22:24:00,98.285,98.29,98.28,98.28,62600001.0
2007-04-17 22:25:00,98.29,98.29,98.28,98.29,156000001.0
2007-04-17 22:26:00,98.29,98.29,98.28,98.28,41899999.0
2007-04-17 22:27:00,98.28,98.29,98.28,98.29,85600003.0
2007-04-17 22:28:00,98.29,98.29,98.29,98.29,50399998.0
2007-04-17 22:29:00,98.29,98.29,98.27,98.29,200600004.0
2007-04-17 22:30:00,98.29,98.29,98.28,98.28,204800001.0
2007-04-17 22:31:00,98.28,98.28,98.27,98.27,100299996.0
2007-04-17 22:32:00,98.27,98.285,98.27,98.285,147999995.0
2007-04-17 22:33:00,98.285,98.285,98.27,98.27,95199997.0
2007-04-17 22:34:00,98.27,98.28,98.25,98.28,91099999.0
2007-04-17 22:35:00,98.28,98.28,98.28,98.28,82399997.0
2007-04-17 22:36:00,98.28,98.29,98.27,98.28,95999999.0
2007-04-17 22:37:00,98.29,98.3,98.29,98.3,8000000.0
2007-04-17 22:38:00,98.3,98.3,98.29,98.29,40700000.0
2007-04-17 22:39:00,98.295,98.31,98.295,98.31,89800001.0
2007-04-17 22:40:00,98.305,98.32,98.3,98.31,225500001.0
2007-04-17 22:41:00,98.32,98.325,98.32,98.32,118399997.0
2007-04-17 22:42:00,98.32,98.33,98.32,98.33,64800002.0
2007-04-17 22:43:00,98.33,98.33,98.33,98.33,16799999.0
2007-04-17 22:44:00,98.33,98.34,98.33,98.34,106400002.0
2007-04-17 22:45:00,98.34,98.34,98.33,98.33,71999998.0
2007-04-17 22:46:00,98.33,98.34,98.33,98.33,168799998.0
2007-04-17 22:47:00,98.33,98.35,98.33,98.34,141599997.0
2007-04-17 22:48:00,98.34,98.37,98.34,98.37,135899999.0
2007-04-17 22:49:00,98.37,98.38,98.37,98.37,145599996.0
2007-04-17 22:50:00,98.37,98.37,98.37,98.37,59199998.0
2007-04-17 22:51:00,98.36,98.37,98.36,98.36,145399996.0
2007-04-17 22:52:00,98.365,98.38,98.365,98.37,99300001.0
2007-04-17 22:53:00,98.36,98.38,98.36,98.38,86499999.0
2007-04-17 22:54:00,98.38,98.4,98.37,98.39,200299999.0
2007-04-17 22:55:00,98.39,98.39,98.38,98.38,172800002.0
2007-04-17 22:56:00,98.38,98.38,98.36,98.37,217900001.0
2007-04-17 22:57:00,98.37,98.38,98.37,98.37,76000000.0
2007-04-17 22:58:00,98.37,98.38,98.37,98.38,155199997.0
2007-04-17 22:59:00,98.38,98.38,98.37,98.37,18200000.0
2007-04-17 23:00:00,98.37,98.37,98.36,98.36,15700000.0
2007-04-17 23:01:00,98.328,98.353,98.317,98.34,119199995.0
2007-04-17 23:02:00,98.35,98.364,98.329,98.338,141599994.0
2007-04-17 23:03:00,98.331,98.347,98.31,98.347,121799999.0
2007-04-17 23:04:00,98.345,98.367,98.331,98.351,132099998.0
2007-04-17 23:05:00,98.354,98.354,98.327,98.347,186399994.0
2007-04-17 23:06:00,98.37,98.39,98.37,98.39,19200000.0
2007-04-17 23:07:00,98.39,98.41,98.37,98.4,52000000.0
2007-04-17 23:08:00,98.4,98.41,98.4,98.4,21600000.0
2007-04-17 23:09:00,98.39,98.39,98.39,98.39,2400000.0
2007-04-17 23:10:00,98.384,98.396,98.361,98.396,367099995.0
2007-04-17 23:11:00,98.414,98.417,98.397,98.416,139799997.0
2007-04-17 23:12:00,98.41,98.415,98.388,98.415,166199998.0
2007-04-17 23:13:00,98.42,98.43,98.42,98.425,38400000.0
2007-04-17 23:14:00,98.425,98.43,98.42,98.42,65900000.0
2007-04-17 23:15:00,98.43,98.43,98.385,98.4,164000000.0
2007-04-17 23:16:00,98.39,98.4,98.39,98.4,141700000.0
2007-04-17 23:17:00,98.39,98.39,98.38,98.38,52800000.0
2007-04-17 23:18:00,98.39,98.39,98.39,98.39,26400000.0
2007-04-17 23:19:00,98.39,98.39,98.38,98.38,56000000.0
2007-04-17 23:20:00,98.37,98.395,98.37,98.395,99200000.0
2007-04-17 23:21:00,98.4,98.4,98.375,98.375,64000000.0
2007-04-17 23:22:00,98.375,98.39,98.35,98.35,15300000.0
2007-04-17 23:23:00,98.37,98.38,98.36,98.375,53500000.0
2007-04-17 23:24:00,98.38,98.39,98.37,98.37,10400000.0
2007-04-17 23:25:00,98.39,98.39,98.36,98.37,85300000.0
2007-04-17 23:26:00,98.4,98.4,98.38,98.4,174300000.0
2007-04-17 23:27:00,98.39,98.405,98.37,98.405,255599999.0
2007-04-17 23:28:00,98.41,98.42,98.38,98.42,106800001.0
2007-04-17 23:29:00,98.39,98.415,98.39,98.4,102200000.0
2007-04-17 23:30:00,98.4,98.42,98.395,98.415,129300000.0
2007-04-17 23:31:00,98.42,98.42,98.4,98.4,94900002.0
2007-04-17 23:32:00,98.4,98.43,98.4,98.43,147899997.0
2007-04-17 23:33:00,98.435,98.435,98.435,98.435,12000000.0
2007-04-17 23:34:00,98.43,98.435,98.43,98.435,69599999.0
2007-04-17 23:35:00,98.43,98.435,98.43,98.43,50399998.0
2007-04-17 23:36:00,98.43,98.435,98.43,98.435,31200001.0
2007-04-17 23:37:00,98.43,98.43,98.43,98.43,33600001.0
2007-04-17 23:38:00,98.43,98.43,98.43,98.43,18399999.0
2007-04-17 23:39:00,98.43,98.43,98.41,98.41,31300001.0
2007-04-17 23:40:00,98.41,98.435,98.41,98.43,86400000.0
2007-04-17 23:41:00,98.43,98.43,98.39,98.39,59000000.0
2007-04-17 23:42:00,98.43,98.43,98.415,98.43,88700000.0
2007-04-17 23:43:00,98.43,98.43,98.42,98.425,100800000.0
2007-04-17 23:44:00,98.42,98.42,98.415,98.415,75200000.0
2007-04-17 23:45:00,98.42,98.42,98.39,98.42,116299999.0
2007-04-17 23:46:00,98.39,98.41,98.39,98.39,118499999.0
2007-04-17 23:47:00,98.41,98.41,98.41,98.41,4500000.0
2007-04-17 23:48:00,98.39,98.42,98.39,98.42,62900000.0
2007-04-17 23:49:00,98.39,98.415,98.39,98.41,27900000.0
2007-04-17 23:50:00,98.39,98.42,98.38,98.42,117299999.0
2007-04-17 23:51:00,98.38,98.39,98.38,98.39,40500000.0
2007-04-17 23:52:00,98.42,98.42,98.39,98.41,24700001.0
2007-04-17 23:53:00,98.41,98.41,98.41,98.41,4000000.0
2007-04-17 23:54:00,98.41,98.41,98.41,98.41,16799999.0
2007-04-17 23:55:00,98.39,98.42,98.39,98.4,67800000.0
2007-04-17 23:56:00,98.42,98.44,98.41,98.435,99000000.0
2007-04-17 23:57:00,98.43,98.43,98.42,98.42,52800000.0
2007-04-17 23:58:00,98.425,98.425,98.42,98.42,28000000.0
2007-04-17 23:59:00,98.42,98.42,98.42,98.42,16000000.0
2007-04-18 00:00:00,98.41,98.41,98.39,98.4,172599998.0
2007-04-18 00:01:00,98.4,98.41,98.39,98.41,213600000.0
2007-04-18 00:02:00,98.41,98.41,98.38,98.4,65700000.0
2007-04-18 00:03:00,98.4,98.4,98.4,98.4,38400000.0
2007-04-18 00:04:00,98.4,98.405,98.39,98.4,143999999.0
2007-04-18 00:05:00,98.4,98.41,98.39,98.405,163100000.0
2007-04-18 00:06:00,98.4,98.405,98.4,98.4,42800000.0
2007-04-18 00:07:00,98.4,98.405,98.4,98.405,64000000.0
2007-04-18 00:08:00,98.4,98.4,98.395,98.4,40000000.0
2007-04-18 00:09:00,98.395,98.42,98.395,98.41,91199999.0
2007-04-18 00:10:00,98.41,98.42,98.41,98.42,20000000.0
2007-04-18 00:11:00,98.41,98.42,98.41,98.42,22400000.0
2007-04-18 00:12:00,98.415,98.43,98.41,98.41,200700000.0
2007-04-18 00:13:00,98.41,98.42,98.41,98.41,176800009.0
2007-04-18 00:14:00,98.41,98.41,98.405,98.41,60800001.0
2007-04-18 00:15:00,98.41,98.41,98.4,98.4,215999998.0
2007-04-18 00:16:00,98.38,98.41,98.38,98.41,117500001.0
2007-04-18 00:17:00,98.41,98.41,98.4,98.4,187200000.0
2007-04-18 00:18:00,98.4,98.4,98.4,98.4,36800000.0
2007-04-18 00:19:00,98.372,98.393,98.364,98.393,51600002.0
2007-04-18 00:20:00,98.4,98.4,98.4,98.4,20799999.0
2007-04-18 00:21:00,98.4,98.41,98.4,98.41,15200000.0
2007-04-18 00:22:00,98.405,98.405,98.4,98.4,44600000.0
2007-04-18 00:23:00,98.4,98.4,98.4,98.4,132799999.0
2007-04-18 00:24:00,98.4,98.4,98.4,98.4,21599999.0
2007-04-18 00:25:00,98.4,98.41,98.4,98.405,36799999.0
2007-04-18 00:26:00,98.41,98.41,98.4,98.405,92799998.0
2007-04-18 00:27:00,98.41,98.41,98.4,98.4,39200001.0
2007-04-18 00:28:00,98.4,98.41,98.4,98.41,27200001.0
2007-04-18 00:29:00,98.41,98.41,98.41,98.41,600000.0
2007-04-18 00:30:00,98.4,98.41,98.4,98.4,31200000.0
2007-04-18 00:31:00,98.4,98.4,98.4,98.4,18400000.0
2007-04-18 00:32:00,98.405,98.41,98.4,98.41,38400000.0
2007-04-18 00:33:00,98.41,98.41,98.4,98.4,39200001.0
2007-04-18 00:34:00,98.41,98.41,98.4,98.405,99999999.0
2007-04-18 00:35:00,98.39,98.43,98.39,98.42,189800000.0
2007-04-18 00:36:00,98.42,98.43,98.41,98.41,119300000.0
2007-04-18 00:37:00,98.42,98.42,98.4,98.42,147499999.0
2007-04-18 00:38:00,98.42,98.42,98.41,98.41,55900000.0
2007-04-18 00:39:00,98.41,98.41,98.405,98.41,60800000.0
2007-04-18 00:40:00,98.41,98.41,98.4,98.405,67999999.0
2007-04-18 00:41:00,98.405,98.405,98.4,98.4,31200001.0
2007-04-18 00:42:00,98.4,98.4,98.4,98.4,18400000.0
2007-04-18 00:43:00,98.4,98.41,98.4,98.405,62400000.0
2007-04-18 00:44:00,98.405,98.405,98.4,98.4,42400000.0
2007-04-18 00:45:00,98.4,98.405,98.4,98.4,83200000.0
2007-04-18 00:46:00,98.4,98.4,98.4,98.4,6400000.0
2007-04-18 00:47:00,98.379,98.383,98.353,98.37,318999996.0
2007-04-18 00:48:00,98.4,98.42,98.4,98.41,233199999.0
2007-04-18 00:49:00,98.41,98.41,98.4,98.41,67199999.0
2007-04-18 00:50:00,98.41,98.41,98.39,98.395,158400002.0
2007-04-18 00:51:00,98.39,98.4,98.39,98.4,99200001.0
2007-04-18 00:52:00,98.41,98.42,98.4,98.415,149599999.0
2007-04-18 00:53:00,98.42,98.44,98.42,98.42,210299996.0
2007-04-18 00:54:00,98.425,98.43,98.39,98.41,191899999.0
2007-04-18 00:55:00,98.42,98.42,98.41,98.41,67999997.0
2007-04-18 00:56:00,98.41,98.41,98.37,98.38,173499999.0
2007-04-18 00:57:00,98.39,98.39,98.37,98.38,215199995.0
2007-04-18 00:58:00,98.39,98.41,98.37,98.4,135400001.0
2007-04-18 00:59:00,98.4,98.4,98.38,98.385,118400000.0
2007-04-18 01:00:00,98.39,98.41,98.39,98.39,154399998.0
2007-04-18 01:01:00,98.39,98.4,98.39,98.39,55199998.0
2007-04-18 01:02:00,98.39,98.39,98.37,98.39,88799999.0
2007-04-18 01:03:00,98.39,98.39,98.38,98.385,127499996.0
2007-04-18 01:04:00,98.4,98.42,98.4,98.4,126399996.0
2007-04-18 01:05:00,98.405,98.43,98.405,98.405,19100000.0
2007-04-18 01:06:00,98.41,98.43,98.41,98.42,122399998.0
2007-04-18 01:07:00,98.4,98.42,98.4,98.42,51999999.0
2007-04-18 01:08:00,98.41,98.41,98.41,98.41,32799999.0
2007-04-18 01:09:00,98.41,98.42,98.41,98.41,106200001.0
2007-04-18 01:10:00,98.42,98.42,98.4,98.41,96900001.0
2007-04-18 01:11:00,98.4,98.42,98.4,98.42,168599998.0
2007-04-18 01:12:00,98.41,98.45,98.41,98.42,215800000.0
2007-04-18 01:13:00,98.42,98.45,98.42,98.44,379099992.0
2007-04-18 01:14:00,98.44,98.45,98.44,98.45,27800000.0
2007-04-18 01:15:00,98.445,98.45,98.44,98.45,109600000.0
2007-04-18 01:16:00,98.45,98.45,98.44,98.44,72799999.0
2007-04-18 01:17:00,98.44,98.44,98.42,98.425,79699999.0
2007-04-18 01:18:00,98.43,98.43,98.42,98.43,78799999.0
2007-04-18 01:19:00,98.43,98.435,98.43,98.43,175199993.0
2007-04-18 01:20:00,98.43,98.43,98.43,98.43,12000000.0
2007-04-18 01:21:00,98.425,98.425,98.41,98.41,100000003.0
2007-04-18 01:22:00,98.42,98.43,98.41,98.43,50400001.0
2007-04-18 01:23:00,98.425,98.43,98.4,98.42,237599995.0
2007-04-18 01:24:00,98.43,98.44,98.43,98.44,81599996.0
2007-04-18 01:25:00,98.44,98.44,98.42,98.42,26399999.0
2007-04-18 01:26:00,98.42,98.42,98.42,98.42,29599999.0
2007-04-18 01:27:00,98.42,98.43,98.42,98.43,19200000.0
2007-04-18 01:28:00,98.43,98.43,98.42,98.43,68999999.0
2007-04-18 01:29:00,98.43,98.43,98.42,98.42,4000000.0
2007-04-18 01:30:00,98.42,98.42,98.42,98.42,4800000.0
2007-04-18 01:31:00,98.397,98.397,98.38,98.39,220549996.0
2007-04-18 01:32:00,98.42,98.43,98.42,98.43,53599999.0
2007-04-18 01:33:00,98.43,98.43,98.43,98.43,122399993.0
2007-04-18 01:34:00,98.43,98.435,98.43,98.435,80099996.0
2007-04-18 01:35:00,98.42,98.43,98.42,98.43,94399998.0
2007-04-18 01:36:00,98.43,98.44,98.43,98.44,40200000.0
2007-04-18 01:37:00,98.43,98.44,98.43,98.44,85600000.0
2007-04-18 01:38:00,98.412,98.429,98.395,98.423,140799999.0
2007-04-18 01:39:00,98.44,98.44,98.44,98.44,800000.0
2007-04-18 01:40:00,98.41,98.41,98.386,98.395,744200002.0
2007-04-18 01:41:00,98.44,98.44,98.44,98.44,9600000.0
2007-04-18 01:42:00,98.44,98.44,98.44,98.44,1600000.0
2007-04-18 01:43:00,98.435,98.45,98.43,98.43,83900000.0
2007-04-18 01:44:00,98.43,98.43,98.41,98.41,211199998.0
2007-04-18 01:45:00,98.41,98.42,98.41,98.41,120799996.0
2007-04-18 01:46:00,98.42,98.42,98.4,98.4,228000003.0
2007-04-18 01:47:00,98.4,98.4,98.37,98.38,414900000.0
2007-04-18 01:48:00,98.37,98.39,98.36,98.39,377999993.0
2007-04-18 01:49:00,98.39,98.39,98.37,98.385,167399996.0
2007-04-18 01:50:00,98.38,98.39,98.365,98.365,73799997.0
2007-04-18 01:51:00,98.37,98.375,98.36,98.37,273599995.0
2007-04-18 01:52:00,98.37,98.37,98.36,98.37,147199997.0
2007-04-18 01:53:00,98.37,98.37,98.37,98.37,12800000.0
2007-04-18 01:54:00,98.36,98.38,98.34,98.37,84799998.0
2007-04-18 01:55:00,98.37,98.38,98.34,98.37,225100001.0
2007-04-18 01:56:00,98.37,98.37,98.35,98.365,385199997.0
2007-04-18 01:57:00,98.36,98.37,98.36,98.36,77499999.0
2007-04-18 01:58:00,98.36,98.36,98.345,98.345,106399998.0
2007-04-18 01:59:00,98.35,98.35,98.31,98.33,515599995.0
2007-04-18 02:00:00,98.31,98.32,98.3,98.32,382999995.0
2007-04-18 02:01:00,98.32,98.33,98.31,98.33,364800002.0
2007-04-18 02:02:00,98.32,98.32,98.31,98.31,97599995.0
2007-04-18 02:03:00,98.31,98.32,98.31,98.32,61599999.0
2007-04-18 02:04:00,98.32,98.32,98.3,98.32,138399995.0
2007-04-18 02:05:00,98.32,98.32,98.32,98.32,71199997.0
2007-04-18 02:06:00,98.32,98.33,98.31,98.32,146799996.0
2007-04-18 02:07:00,98.33,98.33,98.31,98.32,251000006.0
2007-04-18 02:08:00,98.33,98.33,98.32,98.33,37600001.0
2007-04-18 02:09:00,98.33,98.33,98.32,98.32,120500001.0
2007-04-18 02:10:00,98.32,98.32,98.3,98.3,291199993.0
2007-04-18 02:11:00,98.3,98.3,98.29,98.29,71999999.0
2007-04-18 02:12:00,98.29,98.305,98.27,98.295,541999997.0
2007-04-18 02:13:00,98.29,98.31,98.28,98.31,508799994.0
2007-04-18 02:14:00,98.315,98.33,98.31,98.315,94899999.0
2007-04-18 02:15:00,98.31,98.33,98.31,98.32,214599995.0
2007-04-18 02:16:00,98.32,98.32,98.31,98.32,164300001.0
2007-04-18 02:17:00,98.32,98.34,98.32,98.32,73600000.0
2007-04-18 02:18:00,98.32,98.32,98.3,98.315,235499995.0
2007-04-18 02:19:00,98.315,98.32,98.3,98.32,305199990.0
2007-04-18 02:20:00,98.31,98.32,98.28,98.295,234500000.0
2007-04-18 02:21:00,98.3,98.32,98.29,98.32,370099999.0
2007-04-18 02:22:00,98.31,98.31,98.29,98.3,251599994.0
2007-04-18 02:23:00,98.31,98.31,98.26,98.28,365399999.0
2007-04-18 02:24:00,98.28,98.29,98.27,98.29,293399994.0
2007-04-18 02:25:00,98.27,98.27,98.26,98.27,199200001.0
2007-04-18 02:26:00,98.27,98.28,98.26,98.27,295900000.0
2007-04-18 02:27:00,98.27,98.28,98.26,98.27,401100000.0
2007-04-18 02:28:00,98.28,98.29,98.27,98.285,331499994.0
2007-04-18 02:29:00,98.29,98.29,98.25,98.26,660599996.0
2007-04-18 02:30:00,98.265,98.29,98.26,98.29,214099999.0
2007-04-18 02:31:00,98.28,98.3,98.27,98.28,722700005.0
2007-04-18 02:32:00,98.295,98.31,98.28,98.295,574899996.0
2007-04-18 02:33:00,98.295,98.3,98.29,98.3,123200001.0
2007-04-18 02:34:00,98.3,98.3,98.29,98.29,142399995.0
2007-04-18 02:35:00,98.29,98.3,98.28,98.29,227999998.0
2007-04-18 02:36:00,98.29,98.3,98.28,98.29,159999995.0
2007-04-18 02:37:00,98.29,98.29,98.27,98.27,104799999.0
2007-04-18 02:38:00,98.27,98.3,98.27,98.3,592500005.0
2007-04-18 02:39:00,98.3,98.3,98.27,98.29,668099991.0
2007-04-18 02:40:00,98.28,98.335,98.28,98.33,528600004.0
2007-04-18 02:41:00,98.33,98.36,98.33,98.36,392800002.0
2007-04-18 02:42:00,98.34,98.37,98.34,98.345,339999992.0
2007-04-18 02:43:00,98.345,98.38,98.34,98.36,510800001.0
2007-04-18 02:44:00,98.36,98.36,98.315,98.315,267199996.0
2007-04-18 02:45:00,98.31,98.33,98.29,98.32,521199997.0
2007-04-18 02:46:00,98.31,98.36,98.31,98.35,367899997.0
2007-04-18 02:47:00,98.35,98.39,98.35,98.385,626900000.0
2007-04-18 02:48:00,98.385,98.395,98.38,98.38,370999998.0
2007-04-18 02:49:00,98.375,98.375,98.35,98.36,238899998.0
2007-04-18 02:50:00,98.36,98.36,98.34,98.35,204500000.0
2007-04-18 02:51:00,98.355,98.38,98.355,98.38,265600001.0
2007-04-18 02:52:00,98.38,98.38,98.34,98.36,313399999.0
2007-04-18 02:53:00,98.36,98.39,98.35,98.39,452999991.0
2007-04-18 02:54:00,98.37,98.38,98.35,98.35,568000004.0
2007-04-18 02:55:00,98.36,98.36,98.335,98.35,270400001.0
2007-04-18 02:56:00,98.35,98.35,98.33,98.35,303299999.0
2007-04-18 02:57:00,98.34,98.35,98.32,98.35,428099999.0
2007-04-18 02:58:00,98.35,98.37,98.34,98.37,464499998.0
2007-04-18 02:59:00,98.37,98.37,98.36,98.36,140800001.0
2007-04-18 03:00:00,98.37,98.38,98.36,98.365,148700001.0
2007-04-18 03:01:00,98.37,98.4,98.37,98.39,52600000.0
2007-04-18 03:02:00,98.39,98.39,98.355,98.36,152000002.0
2007-04-18 03:03:00,98.36,98.37,98.355,98.365,174499996.0
2007-04-18 03:04:00,98.36,98.36,98.34,98.36,203200000.0
2007-04-18 03:05:00,98.35,98.37,98.35,98.37,194399999.0
2007-04-18 03:06:00,98.37,98.39,98.36,98.375,529299997.0
2007-04-18 03:07:00,98.37,98.39,98.35,98.36,601799996.0
2007-04-18 03:08:00,98.365,98.38,98.36,98.375,244599998.0
2007-04-18 03:09:00,98.38,98.39,98.38,98.38,179199998.0
2007-04-18 03:10:00,98.38,98.4,98.38,98.4,473599996.0
2007-04-18 03:11:00,98.4,98.4,98.37,98.38,240000000.0
2007-04-18 03:12:00,98.38,98.4,98.37,98.385,301099999.0
2007-04-18 03:13:00,98.39,98.41,98.38,98.38,441600000.0
2007-04-18 03:14:00,98.38,98.395,98.37,98.39,381700005.0
2007-04-18 03:15:00,98.4,98.41,98.38,98.38,314500000.0
2007-04-18 03:16:00,98.38,98.385,98.37,98.37,398800004.0
2007-04-18 03:17:00,98.38,98.38,98.36,98.38,301300003.0
2007-04-18 03:18:00,98.37,98.39,98.37,98.38,96300000.0
2007-04-18 03:19:00,98.38,98.39,98.38,98.39,64799999.0
2007-04-18 03:20:00,98.39,98.39,98.36,98.36,352099995.0
2007-04-18 03:21:00,98.36,98.375,98.35,98.36,470699996.0
2007-04-18 03:22:00,98.37,98.38,98.36,98.38,207100001.0
2007-04-18 03:23:00,98.365,98.38,98.36,98.37,169599997.0
2007-04-18 03:24:00,98.365,98.39,98.365,98.39,595499996.0
2007-04-18 03:25:00,98.39,98.4,98.39,98.4,60799998.0
2007-04-18 03:26:00,98.4,98.4,98.38,98.38,195999999.0
2007-04-18 03:27:00,98.38,98.38,98.38,98.38,162399994.0
2007-04-18 03:28:00,98.38,98.39,98.375,98.375,179200000.0
2007-04-18 03:29:00,98.38,98.4,98.36,98.38,427899998.0
2007-04-18 03:30:00,98.38,98.39,98.37,98.39,150399998.0
2007-04-18 03:31:00,98.39,98.41,98.38,98.41,300000001.0
2007-04-18 03:32:00,98.41,98.41,98.39,98.4,278400001.0
2007-04-18 03:33:00,98.4,98.4,98.36,98.38,430200000.0
2007-04-18 03:34:00,98.38,98.39,98.37,98.38,212200000.0
2007-04-18 03:35:00,98.395,98.41,98.39,98.4,314700002.0
2007-04-18 03:36:00,98.395,98.4,98.39,98.4,91800000.0
2007-04-18 03:37:00,98.39,98.4,98.37,98.38,495000001.0
2007-04-18 03:38:00,98.38,98.385,98.37,98.385,396199995.0
2007-04-18 03:39:00,98.385,98.39,98.37,98.38,264400001.0
2007-04-18 03:40:00,98.385,98.395,98.37,98.375,472700006.0
2007-04-18 03:41:00,98.38,98.41,98.375,98.405,420600000.0
2007-04-18 03:42:00,98.41,98.41,98.395,98.405,591500003.0
2007-04-18 03:43:00,98.4,98.4,98.37,98.375,515100006.0
2007-04-18 03:44:00,98.38,98.4,98.37,98.38,494099997.0
2007-04-18 03:45:00,98.385,98.41,98.38,98.41,106499998.0
2007-04-18 03:46:00,98.4,98.4,98.38,98.39,277000000.0
2007-04-18 03:47:00,98.39,98.39,98.36,98.36,320000007.0
2007-04-18 03:48:00,98.365,98.37,98.36,98.36,241500001.0
2007-04-18 03:49:00,98.36,98.37,98.34,98.35,194299999.0
2007-04-18 03:50:00,98.35,98.36,98.34,98.34,290000000.0
2007-04-18 03:51:00,98.34,98.36,98.34,98.36,214900002.0
2007-04-18 03:52:00,98.36,98.37,98.35,98.35,242400001.0
2007-04-18 03:53:00,98.355,98.36,98.33,98.33,399700004.0
2007-04-18 03:54:00,98.32,98.345,98.32,98.34,340400000.0
2007-04-18 03:55:00,98.34,98.35,98.32,98.35,454499999.0
2007-04-18 03:56:00,98.35,98.35,98.335,98.335,99199998.0
2007-04-18 03:57:00,98.335,98.35,98.335,98.35,234400002.0
2007-04-18 03:58:00,98.35,98.35,98.34,98.34,213600003.0
2007-04-18 03:59:00,98.34,98.34,98.33,98.33,259199997.0
2007-04-18 04:00:00,98.33,98.33,98.32,98.325,295000000.0
2007-04-18 04:01:00,98.33,98.33,98.325,98.33,26400000.0
2007-04-18 04:02:00,98.33,98.35,98.32,98.35,331700000.0
2007-04-18 04:03:00,98.35,98.35,98.35,98.35,70400003.0
2007-04-18 04:04:00,98.35,98.36,98.35,98.355,240800000.0
2007-04-18 04:05:00,98.36,98.36,98.34,98.345,233299998.0
2007-04-18 04:06:00,98.34,98.345,98.33,98.34,249500003.0
2007-04-18 04:07:00,98.34,98.35,98.34,98.34,158399997.0
2007-04-18 04:08:00,98.35,98.35,98.34,98.34,146399997.0
2007-04-18 04:09:00,98.34,98.34,98.33,98.33,203100001.0
2007-04-18 04:10:00,98.35,98.35,98.34,98.345,55199999.0
2007-04-18 04:11:00,98.34,98.35,98.34,98.35,91999997.0
2007-04-18 04:12:00,98.35,98.35,98.34,98.34,23200000.0
2007-04-18 04:13:00,98.34,98.34,98.33,98.34,181299998.0
2007-04-18 04:14:00,98.35,98.35,98.34,98.34,95200003.0
2007-04-18 04:15:00,98.34,98.35,98.34,98.35,56800000.0
2007-04-18 04:16:00,98.35,98.35,98.34,98.35,90400000.0
2007-04-18 04:17:00,98.35,98.35,98.34,98.35,176800000.0
2007-04-18 04:18:00,98.35,98.355,98.34,98.345,184800005.0
2007-04-18 04:19:00,98.35,98.35,98.35,98.35,8800000.0
2007-04-18 04:20:00,98.35,98.35,98.35,98.35,4000000.0
2007-04-18 04:21:00,98.35,98.35,98.32,98.33,281900007.0
2007-04-18 04:22:00,98.33,98.33,98.3,98.31,407299997.0
2007-04-18 04:23:00,98.32,98.33,98.3,98.3,258599995.0
2007-04-18 04:24:00,98.3,98.31,98.29,98.29,601399999.0
2007-04-18 04:25:00,98.29,98.3,98.28,98.28,184599999.0
2007-04-18 04:26:00,98.28,98.31,98.27,98.28,392299999.0
2007-04-18 04:27:00,98.29,98.29,98.27,98.29,352400000.0
2007-04-18 04:28:00,98.28,98.29,98.28,98.28,131200002.0
2007-04-18 04:29:00,98.28,98.28,98.27,98.28,145599996.0
2007-04-18 04:30:00,98.275,98.29,98.275,98.29,126799996.0
2007-04-18 04:31:00,98.28,98.29,98.27,98.29,256500000.0
2007-04-18 04:32:00,98.29,98.29,98.29,98.29,21600000.0
2007-04-18 04:33:00,98.29,98.29,98.29,98.29,120000000.0
2007-04-18 04:34:00,98.3,98.3,98.29,98.29,43199998.0
2007-04-18 04:35:00,98.295,98.3,98.29,98.3,171900000.0
2007-04-18 04:36:00,98.3,98.3,98.28,98.29,195899997.0
2007-04-18 04:37:00,98.29,98.29,98.28,98.28,195100001.0
2007-04-18 04:38:00,98.29,98.29,98.28,98.29,209099997.0
2007-04-18 04:39:00,98.28,98.285,98.27,98.28,145299999.0
2007-04-18 04:40:00,98.29,98.295,98.27,98.28,262000000.0
2007-04-18 04:41:00,98.29,98.29,98.28,98.285,93300001.0
2007-04-18 04:42:00,98.29,98.29,98.29,98.29,67200001.0
2007-04-18 04:43:00,98.29,98.3,98.28,98.3,327400002.0
2007-04-18 04:44:00,98.29,98.29,98.29,98.29,147199998.0
2007-04-18 04:45:00,98.29,98.29,98.28,98.28,187299995.0
2007-04-18 04:46:00,98.28,98.3,98.28,98.3,192299998.0
2007-04-18 04:47:00,98.3,98.3,98.3,98.3,12000000.0
2007-04-18 04:48:00,98.263,98.282,98.236,98.282,563200000.0
2007-04-18 04:49:00,98.3,98.3,98.3,98.3,10400000.0
2007-04-18 04:50:00,98.3,98.31,98.29,98.3,34899999.0
2007-04-18 04:51:00,98.29,98.31,98.29,98.31,395600006.0
2007-04-18 04:52:00,98.305,98.31,98.3,98.3,323799998.0
2007-04-18 04:53:00,98.31,98.31,98.29,98.29,223399998.0
2007-04-18 04:54:00,98.29,98.31,98.29,98.3,160000000.0
2007-04-18 04:55:00,98.295,98.3,98.28,98.29,329399999.0
2007-04-18 04:56:00,98.29,98.3,98.29,98.3,192800004.0
2007-04-18 04:57:00,98.3,98.3,98.28,98.29,204399994.0
2007-04-18 04:58:00,98.29,98.3,98.29,98.29,361599999.0
2007-04-18 04:59:00,98.29,98.29,98.29,98.29,98400002.0
2007-04-18 05:00:00,98.29,98.29,98.29,98.29,117600000.0
2007-04-18 05:01:00,98.3,98.3,98.29,98.29,44000000.0
2007-04-18 05:02:00,98.29,98.29,98.29,98.29,111999999.0
2007-04-18 05:03:00,98.28,98.29,98.28,98.29,26400000.0
2007-04-18 05:04:00,98.29,98.29,98.24,98.24,323799999.0
2007-04-18 05:05:00,98.24,98.24,98.22,98.23,251099999.0
2007-04-18 05:06:00,98.23,98.23,98.21,98.22,429899998.0
2007-04-18 05:07:00,98.225,98.225,98.22,98.22,19200000.0
2007-04-18 05:08:00,98.22,98.24,98.22,98.235,238399999.0
2007-04-18 05:09:00,98.23,98.24,98.22,98.23,532400008.0
2007-04-18 05:10:00,98.23,98.24,98.22,98.23,428700009.0
2007-04-18 05:11:00,98.235,98.24,98.23,98.24,192899998.0
2007-04-18 05:12:00,98.245,98.25,98.23,98.235,192699999.0
2007-04-18 05:13:00,98.24,98.24,98.22,98.23,362899992.0
2007-04-18 05:14:00,98.23,98.24,98.22,98.23,240499996.0
2007-04-18 05:15:00,98.22,98.24,98.215,98.22,310800000.0
2007-04-18 05:16:00,98.21,98.22,98.2,98.2,213200002.0
2007-04-18 05:17:00,98.22,98.22,98.21,98.22,62100002.0
2007-04-18 05:18:00,98.22,98.22,98.21,98.22,111200000.0
2007-04-18 05:19:00,98.215,98.22,98.2,98.22,330099996.0
2007-04-18 05:20:00,98.215,98.22,98.21,98.21,168000000.0
2007-04-18 05:21:00,98.215,98.22,98.215,98.22,33600000.0
2007-04-18 05:22:00,98.215,98.22,98.2,98.215,212100002.0
2007-04-18 05:23:00,98.22,98.22,98.21,98.21,40000000.0
2007-04-18 05:24:00,98.215,98.22,98.21,98.22,41600001.0
2007-04-18 05:25:00,98.22,98.22,98.21,98.21,58400000.0
2007-04-18 05:26:00,98.22,98.23,98.22,98.23,64799997.0
2007-04-18 05:27:00,98.23,98.24,98.23,98.24,96800001.0
2007-04-18 05:28:00,98.23,98.23,98.23,98.23,59999997.0
2007-04-18 05:29:00,98.24,98.24,98.21,98.21,448099998.0
2007-04-18 05:30:00,98.22,98.23,98.21,98.23,81000002.0
2007-04-18 05:31:00,98.23,98.23,98.22,98.23,69600001.0
2007-04-18 05:32:00,98.22,98.23,98.22,98.23,107999996.0
2007-04-18 05:33:00,98.23,98.23,98.23,98.23,36799999.0
2007-04-18 05:34:00,98.23,98.23,98.23,98.23,5600000.0
2007-04-18 05:35:00,98.225,98.225,98.225,98.225,12000000.0
2007-04-18 05:36:00,98.23,98.24,98.22,98.24,109599999.0
2007-04-18 05:37:00,98.24,98.26,98.23,98.26,85500003.0
2007-04-18 05:38:00,98.26,98.29,98.26,98.28,244999996.0
2007-04-18 05:39:00,98.275,98.29,98.27,98.29,172700001.0
2007-04-18 05:40:00,98.285,98.29,98.27,98.28,234400002.0
2007-04-18 05:41:00,98.29,98.29,98.29,98.29,55199999.0
2007-04-18 05:42:00,98.29,98.32,98.29,98.3,437699997.0
2007-04-18 05:43:00,98.3,98.32,98.3,98.32,273999996.0
2007-04-18 05:44:00,98.31,98.325,98.31,98.32,350399998.0
2007-04-18 05:45:00,98.32,98.32,98.31,98.31,41599999.0
2007-04-18 05:46:00,98.31,98.31,98.3,98.3,218400002.0
2007-04-18 05:47:00,98.3,98.3,98.29,98.29,13600000.0
2007-04-18 05:48:00,98.29,98.295,98.28,98.29,314699989.0
2007-04-18 05:49:00,98.29,98.29,98.26,98.26,224199999.0
2007-04-18 05:50:00,98.255,98.26,98.23,98.26,311600001.0
2007-04-18 05:51:00,98.255,98.26,98.255,98.26,34400000.0
2007-04-18 05:52:00,98.255,98.26,98.25,98.26,145100000.0
2007-04-18 05:53:00,98.27,98.28,98.27,98.28,151200000.0
2007-04-18 05:54:00,98.28,98.29,98.27,98.28,105600000.0
2007-04-18 05:55:00,98.28,98.28,98.27,98.28,68800001.0
2007-04-18 05:56:00,98.28,98.29,98.28,98.28,44799999.0
2007-04-18 05:57:00,98.29,98.3,98.29,98.3,59999998.0
2007-04-18 05:58:00,98.3,98.3,98.29,98.29,27200000.0
2007-04-18 05:59:00,98.3,98.3,98.28,98.29,88799999.0
2007-04-18 06:00:00,98.3,98.3,98.29,98.29,201600001.0
2007-04-18 06:01:00,98.29,98.3,98.29,98.29,193900000.0
2007-04-18 06:02:00,98.29,98.31,98.29,98.3,236199996.0
2007-04-18 06:03:00,98.29,98.31,98.29,98.31,167499999.0
2007-04-18 06:04:00,98.31,98.315,98.29,98.315,443200003.0
2007-04-18 06:05:00,98.32,98.32,98.31,98.31,280800000.0
2007-04-18 06:06:00,98.31,98.31,98.29,98.3,333599996.0
2007-04-18 06:07:00,98.3,98.3,98.29,98.3,223199994.0
2007-04-18 06:08:00,98.295,98.295,98.26,98.27,213599999.0
2007-04-18 06:09:00,98.27,98.29,98.26,98.28,299599997.0
2007-04-18 06:10:00,98.28,98.285,98.27,98.28,310899999.0
2007-04-18 06:11:00,98.285,98.29,98.27,98.275,344699998.0
2007-04-18 06:12:00,98.27,98.28,98.27,98.275,187999998.0
2007-04-18 06:13:00,98.27,98.275,98.27,98.27,155999996.0
2007-04-18 06:14:00,98.26,98.265,98.255,98.255,75600002.0
2007-04-18 06:15:00,98.26,98.27,98.25,98.26,215200004.0
2007-04-18 06:16:00,98.27,98.27,98.24,98.25,243799998.0
2007-04-18 06:17:00,98.25,98.26,98.24,98.25,278800000.0
2007-04-18 06:18:00,98.26,98.26,98.25,98.25,264000000.0
2007-04-18 06:19:00,98.26,98.27,98.26,98.265,100799997.0
2007-04-18 06:20:00,98.27,98.27,98.27,98.27,20000000.0
2007-04-18 06:21:00,98.27,98.27,98.27,98.27,80000000.0
2007-04-18 06:22:00,98.275,98.285,98.27,98.275,166799999.0
2007-04-18 06:23:00,98.28,98.29,98.26,98.28,142300001.0
2007-04-18 06:24:00,98.29,98.3,98.28,98.3,268299989.0
2007-04-18 06:25:00,98.28,98.29,98.28,98.29,108599996.0
2007-04-18 06:26:00,98.29,98.29,98.28,98.28,140799999.0
2007-04-18 06:27:00,98.285,98.29,98.27,98.285,280900001.0
2007-04-18 06:28:00,98.28,98.3,98.28,98.3,484699996.0
2007-04-18 06:29:00,98.29,98.3,98.285,98.285,259500000.0
2007-04-18 06:30:00,98.27,98.28,98.27,98.28,51900000.0
2007-04-18 06:31:00,98.275,98.28,98.27,98.27,86100001.0
2007-04-18 06:32:00,98.275,98.28,98.27,98.27,152000001.0
2007-04-18 06:33:00,98.27,98.28,98.27,98.27,135199994.0
2007-04-18 06:34:00,98.27,98.285,98.26,98.28,462000001.0
2007-04-18 06:35:00,98.28,98.29,98.28,98.29,74999996.0
2007-04-18 06:36:00,98.29,98.29,98.28,98.29,20800001.0
2007-04-18 06:37:00,98.29,98.29,98.29,98.29,19200000.0
2007-04-18 06:38:00,98.29,98.29,98.29,98.29,2400000.0
2007-04-18 06:39:00,98.29,98.29,98.29,98.29,16800000.0
2007-04-18 06:40:00,98.29,98.29,98.29,98.29,2400000.0
2007-04-18 06:41:00,98.29,98.3,98.28,98.28,48799999.0
2007-04-18 06:42:00,98.28,98.28,98.27,98.275,79999998.0
2007-04-18 06:43:00,98.275,98.28,98.26,98.275,312399998.0
2007-04-18 06:44:00,98.28,98.28,98.27,98.28,74000001.0
2007-04-18 06:45:00,98.28,98.28,98.28,98.28,154399997.0
2007-04-18 06:46:00,98.28,98.29,98.27,98.285,262299997.0
2007-04-18 06:47:00,98.285,98.29,98.28,98.28,67200001.0
2007-04-18 06:48:00,98.28,98.29,98.28,98.28,92800000.0
2007-04-18 06:49:00,98.28,98.29,98.28,98.29,127200001.0
2007-04-18 06:50:00,98.29,98.3,98.28,98.3,168699997.0
2007-04-18 06:51:00,98.3,98.31,98.29,98.29,412900008.0
2007-04-18 06:52:00,98.295,98.32,98.29,98.3,163800000.0
2007-04-18 06:53:00,98.3,98.32,98.28,98.31,291699999.0
2007-04-18 06:54:00,98.3,98.34,98.3,98.33,428000001.0
2007-04-18 06:55:00,98.33,98.36,98.33,98.36,347200001.0
2007-04-18 06:56:00,98.36,98.36,98.34,98.35,287199999.0
2007-04-18 06:57:00,98.34,98.35,98.33,98.34,249699999.0
2007-04-18 06:58:00,98.335,98.34,98.325,98.33,143199995.0
2007-04-18 06:59:00,98.34,98.35,98.335,98.35,121599999.0
2007-04-18 07:00:00,98.34,98.36,98.34,98.35,130400000.0
2007-04-18 07:01:00,98.34,98.35,98.33,98.35,111200000.0
2007-04-18 07:02:00,98.34,98.35,98.33,98.33,104000000.0
2007-04-18 07:03:00,98.34,98.34,98.31,98.33,198299997.0
2007-04-18 07:04:00,98.33,98.345,98.33,98.34,76799999.0
2007-04-18 07:05:00,98.34,98.35,98.33,98.33,508899993.0
2007-04-18 07:06:00,98.33,98.36,98.33,98.36,337399997.0
2007-04-18 07:07:00,98.36,98.37,98.35,98.35,160799997.0
2007-04-18 07:08:00,98.36,98.36,98.34,98.35,88000003.0
2007-04-18 07:09:00,98.335,98.37,98.335,98.36,393600003.0
2007-04-18 07:10:00,98.355,98.37,98.35,98.37,119999997.0
2007-04-18 07:11:00,98.37,98.375,98.365,98.37,179999995.0
2007-04-18 07:12:00,98.365,98.37,98.35,98.37,251000001.0
2007-04-18 07:13:00,98.37,98.375,98.36,98.37,227100001.0
2007-04-18 07:14:00,98.37,98.38,98.37,98.38,133599994.0
2007-04-18 07:15:00,98.37,98.38,98.37,98.37,204799995.0
2007-04-18 07:16:00,98.37,98.37,98.36,98.36,155699995.0
2007-04-18 07:17:00,98.36,98.37,98.35,98.36,175799997.0
2007-04-18 07:18:00,98.36,98.37,98.36,98.37,28299999.0
2007-04-18 07:19:00,98.37,98.37,98.36,98.36,70199999.0
2007-04-18 07:20:00,98.37,98.37,98.355,98.37,52799999.0
2007-04-18 07:21:00,98.37,98.37,98.36,98.37,58900000.0
2007-04-18 07:22:00,98.37,98.37,98.36,98.37,30400001.0
2007-04-18 07:23:00,98.365,98.37,98.365,98.37,47999999.0
2007-04-18 07:24:00,98.37,98.37,98.35,98.36,159599995.0
2007-04-18 07:25:00,98.37,98.37,98.36,98.36,27199999.0
2007-04-18 07:26:00,98.36,98.37,98.36,98.37,59999999.0
2007-04-18 07:27:00,98.37,98.38,98.36,98.38,41600000.0
2007-04-18 07:28:00,98.37,98.37,98.36,98.37,182999996.0
2007-04-18 07:29:00,98.37,98.38,98.37,98.37,53599998.0
2007-04-18 07:30:00,98.38,98.38,98.37,98.38,4800000.0
2007-04-18 07:31:00,98.37,98.37,98.36,98.37,86399999.0
2007-04-18 07:32:00,98.36,98.37,98.34,98.34,364699998.0
2007-04-18 07:33:00,98.345,98.36,98.345,98.35,50400001.0
2007-04-18 07:34:00,98.35,98.35,98.34,98.34,7200000.0
2007-04-18 07:35:00,98.34,98.34,98.34,98.34,44799998.0
2007-04-18 07:36:00,98.34,98.35,98.34,98.35,264799996.0
2007-04-18 07:37:00,98.35,98.35,98.31,98.33,363399998.0
2007-04-18 07:38:00,98.32,98.33,98.32,98.33,126499996.0
2007-04-18 07:39:00,98.33,98.335,98.33,98.33,212799994.0
2007-04-18 07:40:00,98.33,98.35,98.33,98.34,264800002.0
2007-04-18 07:41:00,98.35,98.355,98.34,98.345,357600001.0
2007-04-18 07:42:00,98.34,98.35,98.34,98.34,261599996.0
2007-04-18 07:43:00,98.34,98.38,98.33,98.38,339399995.0
2007-04-18 07:44:00,98.38,98.4,98.365,98.39,386400004.0
2007-04-18 07:45:00,98.39,98.42,98.39,98.4,482400003.0
2007-04-18 07:46:00,98.42,98.42,98.39,98.41,401200000.0
2007-04-18 07:47:00,98.41,98.41,98.37,98.38,388000005.0
2007-04-18 07:48:00,98.38,98.4,98.38,98.39,477600001.0
2007-04-18 07:49:00,98.39,98.4,98.39,98.4,359200004.0
2007-04-18 07:50:00,98.39,98.41,98.39,98.405,191999995.0
2007-04-18 07:51:00,98.4,98.415,98.39,98.405,307599999.0
2007-04-18 07:52:00,98.4,98.42,98.38,98.4,199999998.0
2007-04-18 07:53:00,98.405,98.42,98.4,98.42,172000001.0
2007-04-18 07:54:00,98.42,98.42,98.39,98.39,427999999.0
2007-04-18 07:55:00,98.39,98.4,98.39,98.39,217599999.0
2007-04-18 07:56:00,98.39,98.41,98.39,98.39,243999999.0
2007-04-18 07:57:00,98.4,98.4,98.375,98.39,108799997.0
2007-04-18 07:58:00,98.39,98.39,98.375,98.375,112800001.0
2007-04-18 07:59:00,98.38,98.39,98.36,98.37,217600002.0
2007-04-18 08:00:00,98.37,98.4,98.37,98.38,242399996.0
2007-04-18 08:01:00,98.39,98.4,98.38,98.39,221999999.0
2007-04-18 08:02:00,98.38,98.41,98.38,98.4,342399984.0
2007-04-18 08:03:00,98.4,98.41,98.39,98.39,174399998.0
2007-04-18 08:04:00,98.4,98.405,98.39,98.4,292500001.0
2007-04-18 08:05:00,98.4,98.42,98.4,98.41,249599992.0
2007-04-18 08:06:00,98.41,98.41,98.38,98.395,388099998.0
2007-04-18 08:07:00,98.39,98.4,98.39,98.4,67200000.0
2007-04-18 08:08:00,98.4,98.41,98.39,98.4,194900001.0
2007-04-18 08:09:00,98.4,98.42,98.4,98.41,107100000.0
2007-04-18 08:10:00,98.41,98.43,98.4,98.4,205599998.0
2007-04-18 08:11:00,98.4,98.43,98.4,98.43,357399999.0
2007-04-18 08:12:00,98.42,98.43,98.415,98.43,153400001.0
2007-04-18 08:13:00,98.42,98.47,98.42,98.46,275099997.0
2007-04-18 08:14:00,98.47,98.47,98.44,98.45,578399998.0
2007-04-18 08:15:00,98.46,98.47,98.45,98.47,358699997.0
2007-04-18 08:16:00,98.47,98.5,98.46,98.49,473900001.0
2007-04-18 08:17:00,98.5,98.5,98.47,98.47,465199996.0
2007-04-18 08:18:00,98.475,98.49,98.46,98.48,215299996.0
2007-04-18 08:19:00,98.47,98.51,98.47,98.49,353499998.0
2007-04-18 08:20:00,98.48,98.515,98.48,98.51,231199995.0
2007-04-18 08:21:00,98.51,98.56,98.51,98.53,590499997.0
2007-04-18 08:22:00,98.52,98.54,98.52,98.52,660099998.0
2007-04-18 08:23:00,98.52,98.53,98.505,98.52,370400002.0
2007-04-18 08:24:00,98.52,98.53,98.51,98.53,228799996.0
2007-04-18 08:25:00,98.53,98.54,98.52,98.54,329399999.0
2007-04-18 08:26:00,98.54,98.54,98.52,98.535,137600001.0
2007-04-18 08:27:00,98.54,98.54,98.51,98.52,149999999.0
2007-04-18 08:28:00,98.52,98.53,98.5,98.52,181500004.0
2007-04-18 08:29:00,98.52,98.53,98.51,98.52,198900002.0
2007-04-18 08:30:00,98.52,98.53,98.49,98.49,346299998.0
2007-04-18 08:31:00,98.5,98.51,98.49,98.5,509399997.0
2007-04-18 08:32:00,98.495,98.51,98.495,98.51,296299994.0
2007-04-18 08:33:00,98.51,98.53,98.51,98.52,259199996.0
2007-04-18 08:34:00,98.52,98.54,98.5,98.52,693600001.0
2007-04-18 08:35:00,98.52,98.53,98.5,98.53,594200004.0
2007-04-18 08:36:00,98.525,98.54,98.5,98.525,648999999.0
2007-04-18 08:37:00,98.52,98.54,98.52,98.53,153599999.0
2007-04-18 08:38:00,98.53,98.54,98.51,98.515,211700003.0
2007-04-18 08:39:00,98.515,98.52,98.51,98.52,81600001.0
2007-04-18 08:40:00,98.52,98.53,98.49,98.5,185199998.0
2007-04-18 08:41:00,98.5,98.51,98.49,98.49,189700000.0
2007-04-18 08:42:00,98.5,98.51,98.47,98.5,218200001.0
2007-04-18 08:43:00,98.5,98.5,98.49,98.5,139999995.0
2007-04-18 08:44:00,98.51,98.51,98.49,98.49,170399994.0
2007-04-18 08:45:00,98.49,98.49,98.48,98.48,91999997.0
2007-04-18 08:46:00,98.47,98.48,98.455,98.47,285900001.0
2007-04-18 08:47:00,98.46,98.47,98.45,98.47,361100002.0
2007-04-18 08:48:00,98.48,98.5,98.47,98.48,243599998.0
2007-04-18 08:49:00,98.48,98.5,98.47,98.5,497899991.0
2007-04-18 08:50:00,98.5,98.5,98.46,98.48,354900000.0
2007-04-18 08:51:00,98.48,98.48,98.455,98.465,133600001.0
2007-04-18 08:52:00,98.465,98.49,98.465,98.49,355199998.0
2007-04-18 08:53:00,98.5,98.55,98.49,98.54,559399991.0
2007-04-18 08:54:00,98.535,98.55,98.535,98.545,157600000.0
2007-04-18 08:55:00,98.55,98.55,98.53,98.545,366800000.0
2007-04-18 08:56:00,98.55,98.56,98.54,98.54,80799998.0
2007-04-18 08:57:00,98.54,98.54,98.52,98.52,60700000.0
2007-04-18 08:58:00,98.52,98.53,98.505,98.505,175100001.0
2007-04-18 08:59:00,98.51,98.52,98.5,98.5,451899997.0
2007-04-18 09:00:00,98.51,98.52,98.505,98.51,183300000.0
2007-04-18 09:01:00,98.5,98.52,98.5,98.5,291799994.0
2007-04-18 09:02:00,98.5,98.51,98.5,98.5,367499999.0
2007-04-18 09:03:00,98.51,98.52,98.495,98.505,101799999.0
2007-04-18 09:04:00,98.5,98.53,98.5,98.52,286999996.0
2007-04-18 09:05:00,98.515,98.55,98.515,98.54,333200004.0
2007-04-18 09:06:00,98.55,98.55,98.53,98.53,212800001.0
2007-04-18 09:07:00,98.53,98.55,98.52,98.52,148000000.0
2007-04-18 09:08:00,98.52,98.52,98.48,98.49,420499991.0
2007-04-18 09:09:00,98.49,98.51,98.49,98.5,350199996.0
2007-04-18 09:10:00,98.51,98.53,98.5,98.525,644499992.0
2007-04-18 09:11:00,98.53,98.54,98.5,98.51,560600004.0
2007-04-18 09:12:00,98.5,98.51,98.485,98.495,795400000.0
2007-04-18 09:13:00,98.51,98.51,98.49,98.5,359999998.0
2007-04-18 09:14:00,98.5,98.52,98.495,98.51,239099999.0
2007-04-18 09:15:00,98.51,98.52,98.49,98.49,325100000.0
2007-04-18 09:16:00,98.49,98.49,98.46,98.47,463199996.0
2007-04-18 09:17:00,98.47,98.49,98.45,98.48,441200004.0
2007-04-18 09:18:00,98.48,98.49,98.47,98.47,239500001.0
2007-04-18 09:19:00,98.47,98.49,98.465,98.48,517700003.0
2007-04-18 09:20:00,98.49,98.49,98.47,98.47,112700000.0
2007-04-18 09:21:00,98.47,98.47,98.44,98.44,267800005.0
2007-04-18 09:22:00,98.44,98.45,98.43,98.44,208800003.0
2007-04-18 09:23:00,98.44,98.45,98.41,98.42,99100000.0
2007-04-18 09:24:00,98.42,98.43,98.41,98.43,92699999.0
2007-04-18 09:25:00,98.42,98.43,98.41,98.42,185899998.0
2007-04-18 09:26:00,98.42,98.43,98.41,98.43,250099999.0
2007-04-18 09:27:00,98.41,98.43,98.41,98.42,699999992.0
2007-04-18 09:28:00,98.42,98.43,98.41,98.43,124599999.0
2007-04-18 09:29:00,98.43,98.45,98.42,98.44,489600003.0
2007-04-18 09:30:00,98.44,98.44,98.42,98.43,101300000.0
2007-04-18 09:31:00,98.44,98.44,98.41,98.42,98900000.0
2007-04-18 09:32:00,98.415,98.44,98.41,98.42,214900003.0
2007-04-18 09:33:00,98.42,98.45,98.42,98.45,51100001.0
2007-04-18 09:34:00,98.45,98.45,98.43,98.43,128700002.0
2007-04-18 09:35:00,98.42,98.44,98.42,98.43,137600000.0
2007-04-18 09:36:00,98.43,98.44,98.41,98.42,302199992.0
2007-04-18 09:37:00,98.42,98.44,98.41,98.42,167700001.0
2007-04-18 09:38:00,98.42,98.42,98.395,98.4,540299993.0
2007-04-18 09:39:00,98.395,98.42,98.39,98.41,412300007.0
2007-04-18 09:40:00,98.41,98.42,98.4,98.4,210699996.0
2007-04-18 09:41:00,98.4,98.41,98.4,98.41,163399993.0
2007-04-18 09:42:00,98.4,98.41,98.395,98.41,133499996.0
2007-04-18 09:43:00,98.41,98.42,98.41,98.42,234400002.0
2007-04-18 09:44:00,98.415,98.43,98.41,98.43,183500001.0
2007-04-18 09:45:00,98.42,98.43,98.42,98.42,136000001.0
2007-04-18 09:46:00,98.41,98.44,98.41,98.44,155600001.0
2007-04-18 09:47:00,98.43,98.46,98.425,98.44,138800000.0
2007-04-18 09:48:00,98.44,98.44,98.43,98.44,81200000.0
2007-04-18 09:49:00,98.43,98.44,98.39,98.39,186099999.0
2007-04-18 09:50:00,98.4,98.4,98.39,98.4,22400000.0
2007-04-18 09:51:00,98.4,98.4,98.4,98.4,37600001.0
2007-04-18 09:52:00,98.4,98.43,98.39,98.41,313700006.0
2007-04-18 09:53:00,98.43,98.43,98.4,98.42,249499997.0
2007-04-18 09:54:00,98.42,98.44,98.42,98.42,412999998.0
2007-04-18 09:55:00,98.42,98.44,98.42,98.42,248000006.0
2007-04-18 09:56:00,98.415,98.43,98.4,98.41,423099994.0
2007-04-18 09:57:00,98.41,98.42,98.4,98.41,38400000.0
2007-04-18 09:58:00,98.41,98.42,98.4,98.41,67899999.0
2007-04-18 09:59:00,98.41,98.43,98.4,98.41,74300000.0
2007-04-18 10:00:00,98.42,98.44,98.405,98.43,94000000.0
2007-04-18 10:01:00,98.43,98.43,98.42,98.43,152700004.0
2007-04-18 10:02:00,98.43,98.44,98.43,98.43,105500000.0
2007-04-18 10:03:00,98.43,98.445,98.43,98.44,230400001.0
2007-04-18 10:04:00,98.44,98.45,98.42,98.43,316500004.0
2007-04-18 10:05:00,98.43,98.435,98.41,98.42,532700004.0
2007-04-18 10:06:00,98.42,98.42,98.41,98.42,208799999.0
2007-04-18 10:07:00,98.41,98.41,98.38,98.4,831499999.0
2007-04-18 10:08:00,98.395,98.395,98.37,98.39,683699989.0
2007-04-18 10:09:00,98.38,98.38,98.36,98.36,211999996.0
2007-04-18 10:10:00,98.365,98.4,98.35,98.39,1511500007.0
2007-04-18 10:11:00,98.39,98.4,98.39,98.4,437400000.0
2007-04-18 10:12:00,98.4,98.4,98.38,98.4,465700007.0
2007-04-18 10:13:00,98.4,98.41,98.39,98.4,224600006.0
2007-04-18 10:14:00,98.39,98.43,98.39,98.41,461899995.0
2007-04-18 10:15:00,98.4,98.43,98.4,98.43,278999997.0
2007-04-18 10:16:00,98.42,98.43,98.41,98.415,163999999.0
2007-04-18 10:17:00,98.42,98.44,98.415,98.43,336499998.0
2007-04-18 10:18:00,98.43,98.45,98.43,98.445,291200000.0
2007-04-18 10:19:00,98.44,98.47,98.44,98.445,139399998.0
2007-04-18 10:20:00,98.45,98.46,98.445,98.46,115199996.0
2007-04-18 10:21:00,98.46,98.47,98.46,98.47,140799994.0
2007-04-18 10:22:00,98.47,98.47,98.46,98.47,106399999.0
2007-04-18 10:23:00,98.47,98.47,98.46,98.46,212900000.0
2007-04-18 10:24:00,98.46,98.47,98.45,98.47,107799998.0
2007-04-18 10:25:00,98.46,98.46,98.44,98.44,320399995.0
2007-04-18 10:26:00,98.44,98.46,98.43,98.46,272700000.0
2007-04-18 10:27:00,98.46,98.47,98.45,98.46,71200000.0
2007-04-18 10:28:00,98.46,98.47,98.44,98.46,179699997.0
2007-04-18 10:29:00,98.46,98.46,98.43,98.45,173900000.0
2007-04-18 10:30:00,98.44,98.47,98.44,98.47,491399994.0
2007-04-18 10:31:00,98.47,98.5,98.47,98.495,454599996.0
2007-04-18 10:32:00,98.5,98.51,98.49,98.5,239099993.0
2007-04-18 10:33:00,98.5,98.51,98.47,98.47,519499995.0
2007-04-18 10:34:00,98.47,98.5,98.465,98.5,612399994.0
2007-04-18 10:35:00,98.5,98.5,98.48,98.5,187599997.0
2007-04-18 10:36:00,98.48,98.5,98.48,98.49,242099999.0
2007-04-18 10:37:00,98.51,98.51,98.49,98.5,218100000.0
2007-04-18 10:38:00,98.5,98.5,98.48,98.49,172199999.0
2007-04-18 10:39:00,98.48,98.48,98.46,98.46,122399998.0
2007-04-18 10:40:00,98.46,98.47,98.45,98.46,114800000.0
2007-04-18 10:41:00,98.46,98.46,98.445,98.46,290600003.0
2007-04-18 10:42:00,98.46,98.47,98.44,98.46,326999999.0
2007-04-18 10:43:00,98.47,98.5,98.47,98.48,376200006.0
2007-04-18 10:44:00,98.485,98.53,98.485,98.52,349299996.0
2007-04-18 10:45:00,98.52,98.52,98.5,98.5,387600003.0
2007-04-18 10:46:00,98.5,98.51,98.49,98.495,579600005.0
2007-04-18 10:47:00,98.49,98.49,98.49,98.49,303199997.0
2007-04-18 10:48:00,98.48,98.49,98.47,98.47,339300002.0
2007-04-18 10:49:00,98.48,98.49,98.48,98.48,110400003.0
2007-04-18 10:50:00,98.47,98.5,98.47,98.5,327300001.0
2007-04-18 10:51:00,98.51,98.52,98.5,98.51,179199996.0
2007-04-18 10:52:00,98.5,98.51,98.49,98.49,233999994.0
2007-04-18 10:53:00,98.5,98.5,98.49,98.49,60799999.0
2007-04-18 10:54:00,98.48,98.51,98.48,98.51,191400001.0
2007-04-18 10:55:00,98.5,98.51,98.49,98.51,240000004.0
2007-04-18 10:56:00,98.51,98.54,98.49,98.54,537099997.0
2007-04-18 10:57:00,98.54,98.56,98.52,98.56,562999995.0
2007-04-18 10:58:00,98.57,98.575,98.56,98.56,375399999.0
2007-04-18 10:59:00,98.57,98.62,98.57,98.605,443099998.0
2007-04-18 11:00:00,98.6,98.62,98.59,98.61,869600002.0
2007-04-18 11:01:00,98.61,98.62,98.59,98.61,647900000.0
2007-04-18 11:02:00,98.61,98.62,98.6,98.6,491000006.0
2007-04-18 11:03:00,98.6,98.6,98.58,98.6,852200004.0
2007-04-18 11:04:00,98.6,98.6,98.59,98.6,445699995.0
2007-04-18 11:05:00,98.6,98.6,98.555,98.555,216400002.0
2007-04-18 11:06:00,98.56,98.56,98.52,98.54,515499990.0
2007-04-18 11:07:00,98.54,98.56,98.54,98.55,397099998.0
2007-04-18 11:08:00,98.55,98.56,98.55,98.55,230500007.0
2007-04-18 11:09:00,98.56,98.57,98.545,98.57,224800000.0
2007-04-18 11:10:00,98.57,98.57,98.55,98.56,347000001.0
2007-04-18 11:11:00,98.56,98.59,98.56,98.59,362199994.0
2007-04-18 11:12:00,98.59,98.6,98.58,98.58,463099995.0
2007-04-18 11:13:00,98.585,98.61,98.57,98.6,495099998.0
2007-04-18 11:14:00,98.6,98.6,98.57,98.57,303200001.0
2007-04-18 11:15:00,98.57,98.58,98.56,98.56,271199999.0
2007-04-18 11:16:00,98.57,98.58,98.545,98.545,151400003.0
2007-04-18 11:17:00,98.54,98.57,98.54,98.57,227800002.0
2007-04-18 11:18:00,98.565,98.58,98.55,98.57,424899999.0
2007-04-18 11:19:00,98.57,98.58,98.56,98.58,198800001.0
2007-04-18 11:20:00,98.58,98.58,98.57,98.57,58399999.0
2007-04-18 11:21:00,98.57,98.57,98.56,98.56,48000000.0
2007-04-18 11:22:00,98.56,98.58,98.545,98.57,293299998.0
2007-04-18 11:23:00,98.57,98.6,98.57,98.59,260400000.0
2007-04-18 11:24:00,98.58,98.58,98.56,98.57,270899999.0
2007-04-18 11:25:00,98.57,98.57,98.55,98.56,128600003.0
2007-04-18 11:26:00,98.56,98.57,98.55,98.55,166400000.0
2007-04-18 11:27:00,98.56,98.57,98.56,98.56,16000000.0
2007-04-18 11:28:00,98.56,98.56,98.55,98.55,446500000.0
2007-04-18 11:29:00,98.57,98.58,98.57,98.57,16800000.0
2007-04-18 11:30:00,98.57,98.58,98.57,98.57,18400000.0
2007-04-18 11:31:00,98.57,98.59,98.57,98.58,214899999.0
2007-04-18 11:32:00,98.58,98.6,98.57,98.59,98399999.0
2007-04-18 11:33:00,98.59,98.62,98.58,98.62,175800000.0
2007-04-18 11:34:00,98.615,98.64,98.61,98.63,242599999.0
2007-04-18 11:35:00,98.635,98.64,98.62,98.63,378000003.0
2007-04-18 11:36:00,98.625,98.63,98.615,98.62,210300000.0
2007-04-18 11:37:00,98.62,98.62,98.58,98.58,179999998.0
2007-04-18 11:38:00,98.59,98.62,98.59,98.61,52000001.0
2007-04-18 11:39:00,98.61,98.61,98.61,98.61,3200000.0
2007-04-18 11:40:00,98.61,98.62,98.6,98.61,85600001.0
2007-04-18 11:41:00,98.62,98.62,98.6,98.61,108000001.0
2007-04-18 11:42:00,98.61,98.61,98.605,98.61,51999999.0
2007-04-18 11:43:00,98.61,98.62,98.59,98.6,80800000.0
2007-04-18 11:44:00,98.6,98.61,98.59,98.6,36800000.0
2007-04-18 11:45:00,98.6,98.6,98.58,98.58,20000000.0
2007-04-18 11:46:00,98.58,98.58,98.56,98.58,130800001.0
2007-04-18 11:47:00,98.57,98.58,98.55,98.57,81300001.0
2007-04-18 11:48:00,98.57,98.57,98.57,98.57,52000001.0
2007-04-18 11:49:00,98.58,98.6,98.57,98.6,306299999.0
2007-04-18 11:50:00,98.59,98.59,98.57,98.57,291099997.0
2007-04-18 11:51:00,98.57,98.58,98.57,98.57,91999999.0
2007-04-18 11:52:00,98.58,98.58,98.56,98.57,119200001.0
2007-04-18 11:53:00,98.575,98.58,98.56,98.57,353199999.0
2007-04-18 11:54:00,98.57,98.57,98.57,98.57,240000002.0
2007-04-18 11:55:00,98.57,98.58,98.56,98.57,222400001.0
2007-04-18 11:56:00,98.57,98.58,98.57,98.57,249499996.0
2007-04-18 11:57:00,98.57,98.57,98.56,98.57,40000000.0
2007-04-18 11:58:00,98.56,98.59,98.56,98.58,202299996.0
2007-04-18 11:59:00,98.575,98.58,98.575,98.58,63200000.0
2007-04-18 12:00:00,98.57,98.58,98.57,98.57,619700005.0
2007-04-18 12:01:00,98.57,98.57,98.55,98.56,155200002.0
2007-04-18 12:02:00,98.555,98.58,98.555,98.57,370200001.0
2007-04-18 12:03:00,98.57,98.58,98.565,98.565,142800000.0
2007-04-18 12:04:00,98.57,98.57,98.53,98.53,340899995.0
2007-04-18 12:05:00,98.55,98.55,98.52,98.52,355100006.0
2007-04-18 12:06:00,98.53,98.53,98.515,98.53,155099998.0
2007-04-18 12:07:00,98.52,98.53,98.52,98.53,251100001.0
2007-04-18 12:08:00,98.54,98.54,98.525,98.53,240799997.0
2007-04-18 12:09:00,98.53,98.53,98.51,98.52,178999999.0
2007-04-18 12:10:00,98.5,98.51,98.48,98.49,520800004.0
2007-04-18 12:11:00,98.49,98.5,98.48,98.49,459999996.0
2007-04-18 12:12:00,98.49,98.5,98.49,98.5,74399999.0
2007-04-18 12:13:00,98.5,98.52,98.49,98.51,405799993.0
2007-04-18 12:14:00,98.5,98.54,98.5,98.535,569599995.0
2007-04-18 12:15:00,98.53,98.57,98.52,98.56,768200005.0
2007-04-18 12:16:00,98.56,98.57,98.535,98.535,400400001.0
2007-04-18 12:17:00,98.55,98.55,98.53,98.54,527600002.0
2007-04-18 12:18:00,98.54,98.57,98.54,98.57,372799996.0
2007-04-18 12:19:00,98.57,98.57,98.55,98.565,325200002.0
2007-04-18 12:20:00,98.56,98.57,98.55,98.55,156100002.0
2007-04-18 12:21:00,98.55,98.57,98.55,98.57,264599998.0
2007-04-18 12:22:00,98.57,98.57,98.55,98.57,238800000.0
2007-04-18 12:23:00,98.57,98.57,98.56,98.57,299299998.0
2007-04-18 12:24:00,98.57,98.58,98.56,98.58,136800002.0
2007-04-18 12:25:00,98.58,98.58,98.55,98.55,278000003.0
2007-04-18 12:26:00,98.55,98.57,98.55,98.56,282200003.0
2007-04-18 12:27:00,98.56,98.56,98.56,98.56,31200001.0
2007-04-18 12:28:00,98.57,98.57,98.57,98.57,8000000.0
2007-04-18 12:29:00,98.57,98.58,98.56,98.58,164499997.0
2007-04-18 12:30:00,98.58,98.58,98.57,98.58,287400003.0
2007-04-18 12:31:00,98.575,98.575,98.56,98.57,327599997.0
2007-04-18 12:32:00,98.57,98.57,98.57,98.57,137200002.0
2007-04-18 12:33:00,98.57,98.58,98.56,98.56,211100002.0
2007-04-18 12:34:00,98.56,98.56,98.56,98.56,19900000.0
2007-04-18 12:35:00,98.56,98.57,98.56,98.56,52600000.0
2007-04-18 12:36:00,98.56,98.56,98.55,98.56,110000000.0
2007-04-18 12:37:00,98.56,98.56,98.54,98.55,238599997.0
2007-04-18 12:38:00,98.55,98.55,98.53,98.53,279900004.0
2007-04-18 12:39:00,98.54,98.56,98.53,98.56,215500000.0
2007-04-18 12:40:00,98.56,98.565,98.54,98.56,847699995.0
2007-04-18 12:41:00,98.56,98.56,98.56,98.56,55200001.0
2007-04-18 12:42:00,98.56,98.56,98.55,98.55,134000001.0
2007-04-18 12:43:00,98.55,98.555,98.55,98.555,467599998.0
2007-04-18 12:44:00,98.56,98.57,98.55,98.56,433100000.0
2007-04-18 12:45:00,98.56,98.57,98.55,98.56,262200000.0
2007-04-18 12:46:00,98.57,98.57,98.56,98.56,76800000.0
2007-04-18 12:47:00,98.56,98.57,98.55,98.56,513799998.0
2007-04-18 12:48:00,98.56,98.56,98.56,98.56,257599997.0
2007-04-18 12:49:00,98.56,98.57,98.555,98.555,27200000.0
2007-04-18 12:50:00,98.56,98.56,98.56,98.56,8800000.0
2007-04-18 12:51:00,98.56,98.56,98.54,98.54,95999999.0
2007-04-18 12:52:00,98.54,98.54,98.53,98.53,43200000.0
2007-04-18 12:53:00,98.53,98.54,98.53,98.54,121799997.0
2007-04-18 12:54:00,98.54,98.55,98.54,98.55,27200000.0
2007-04-18 12:55:00,98.54,98.55,98.53,98.535,238699999.0
2007-04-18 12:56:00,98.55,98.56,98.54,98.55,243499997.0
2007-04-18 12:57:00,98.55,98.55,98.53,98.55,311499999.0
2007-04-18 12:58:00,98.54,98.55,98.53,98.55,328699997.0
2007-04-18 12:59:00,98.545,98.55,98.54,98.55,221500006.0
2007-04-18 13:00:00,98.55,98.57,98.55,98.555,246099999.0
2007-04-18 13:01:00,98.555,98.57,98.54,98.56,207000003.0
2007-04-18 13:02:00,98.56,98.56,98.55,98.55,79200001.0
2007-04-18 13:03:00,98.55,98.56,98.55,98.56,282699999.0
2007-04-18 13:04:00,98.555,98.56,98.55,98.56,248599999.0
2007-04-18 13:05:00,98.55,98.565,98.55,98.55,212800000.0
2007-04-18 13:06:00,98.55,98.555,98.54,98.55,234999999.0
2007-04-18 13:07:00,98.55,98.55,98.53,98.53,329499999.0
2007-04-18 13:08:00,98.53,98.54,98.52,98.54,842099995.0
2007-04-18 13:09:00,98.54,98.55,98.52,98.53,613400001.0
2007-04-18 13:10:00,98.52,98.53,98.52,98.52,213899999.0
2007-04-18 13:11:00,98.52,98.53,98.5,98.5,542499997.0
2007-04-18 13:12:00,98.5,98.51,98.49,98.51,912200009.0
2007-04-18 13:13:00,98.505,98.51,98.49,98.49,548600010.0
2007-04-18 13:14:00,98.5,98.5,98.48,98.485,728000006.0
2007-04-18 13:15:00,98.485,98.5,98.47,98.49,370799997.0
2007-04-18 13:16:00,98.48,98.49,98.47,98.49,535900005.0
2007-04-18 13:17:00,98.49,98.51,98.48,98.5,561000005.0
2007-04-18 13:18:00,98.5,98.51,98.49,98.51,328399998.0
2007-04-18 13:19:00,98.515,98.52,98.5,98.51,370199997.0
2007-04-18 13:20:00,98.51,98.52,98.51,98.51,293600000.0
2007-04-18 13:21:00,98.51,98.51,98.5,98.51,193400000.0
2007-04-18 13:22:00,98.5,98.5,98.48,98.49,371699999.0
2007-04-18 13:23:00,98.49,98.5,98.48,98.49,496799999.0
2007-04-18 13:24:00,98.49,98.49,98.475,98.49,429300000.0
2007-04-18 13:25:00,98.49,98.5,98.47,98.49,628799998.0
2007-04-18 13:26:00,98.48,98.51,98.48,98.495,742899993.0
2007-04-18 13:27:00,98.495,98.51,98.49,98.51,310500007.0
2007-04-18 13:28:00,98.51,98.51,98.47,98.48,550899994.0
2007-04-18 13:29:00,98.48,98.5,98.48,98.49,377700004.0
2007-04-18 13:30:00,98.49,98.5,98.48,98.49,540600008.0
2007-04-18 13:31:00,98.48,98.5,98.48,98.49,318300004.0
2007-04-18 13:32:00,98.49,98.5,98.485,98.49,327599998.0
2007-04-18 13:33:00,98.48,98.48,98.47,98.48,37600000.0
2007-04-18 13:34:00,98.48,98.48,98.45,98.45,211400001.0
2007-04-18 13:35:00,98.46,98.48,98.46,98.47,293899999.0
2007-04-18 13:36:00,98.47,98.47,98.45,98.46,400899999.0
2007-04-18 13:37:00,98.47,98.48,98.45,98.46,727000004.0
2007-04-18 13:38:00,98.47,98.47,98.43,98.43,770199997.0
2007-04-18 13:39:00,98.43,98.44,98.415,98.43,499600002.0
2007-04-18 13:40:00,98.43,98.45,98.43,98.44,216300002.0
2007-04-18 13:41:00,98.43,98.45,98.43,98.45,199099999.0
2007-04-18 13:42:00,98.45,98.45,98.41,98.41,335599999.0
2007-04-18 13:43:00,98.42,98.42,98.39,98.41,267299998.0
2007-04-18 13:44:00,98.41,98.41,98.38,98.4,300499999.0
2007-04-18 13:45:00,98.39,98.4,98.37,98.37,248900003.0
2007-04-18 13:46:00,98.38,98.39,98.34,98.37,476500003.0
2007-04-18 13:47:00,98.37,98.4,98.37,98.38,652999994.0
2007-04-18 13:48:00,98.395,98.41,98.37,98.38,334999998.0
2007-04-18 13:49:00,98.375,98.39,98.375,98.39,218299999.0
2007-04-18 13:50:00,98.385,98.39,98.36,98.37,335699999.0
2007-04-18 13:51:00,98.36,98.36,98.35,98.35,218399998.0
2007-04-18 13:52:00,98.35,98.35,98.33,98.34,454699999.0
2007-04-18 13:53:00,98.34,98.34,98.29,98.29,269500003.0
2007-04-18 13:54:00,98.29,98.32,98.28,98.3,148700001.0
2007-04-18 13:55:00,98.31,98.32,98.27,98.29,112000002.0
2007-04-18 13:56:00,98.28,98.31,98.28,98.3,70399999.0
2007-04-18 13:57:00,98.31,98.33,98.29,98.32,171600000.0
2007-04-18 13:58:00,98.31,98.33,98.31,98.33,168000000.0
2007-04-18 13:59:00,98.32,98.32,98.27,98.29,170300000.0
2007-04-18 14:00:00,98.28,98.31,98.28,98.3,440900000.0
2007-04-18 14:01:00,98.3,98.3,98.29,98.3,361000000.0
2007-04-18 14:02:00,98.31,98.31,98.25,98.29,567799999.0
2007-04-18 14:03:00,98.29,98.3,98.275,98.28,260699997.0
2007-04-18 14:04:00,98.28,98.3,98.25,98.26,587699997.0
2007-04-18 14:05:00,98.26,98.26,98.19,98.195,744400002.0
2007-04-18 14:06:00,98.2,98.23,98.18,98.23,133400000.0
2007-04-18 14:07:00,98.23,98.24,98.225,98.23,226400000.0
2007-04-18 14:08:00,98.22,98.25,98.21,98.24,316600002.0
2007-04-18 14:09:00,98.25,98.26,98.24,98.25,135999999.0
2007-04-18 14:10:00,98.24,98.25,98.23,98.25,335900006.0
2007-04-18 14:11:00,98.24,98.26,98.24,98.245,319199994.0
2007-04-18 14:12:00,98.25,98.27,98.24,98.25,309000003.0
2007-04-18 14:13:00,98.25,98.25,98.21,98.225,571499999.0
2007-04-18 14:14:00,98.22,98.24,98.22,98.23,264699999.0
2007-04-18 14:15:00,98.23,98.23,98.175,98.19,768699997.0
2007-04-18 14:16:00,98.17,98.2,98.155,98.18,318799999.0
2007-04-18 14:17:00,98.18,98.19,98.15,98.16,80800000.0
2007-04-18 14:18:00,98.15,98.16,98.12,98.15,384400003.0
2007-04-18 14:19:00,98.15,98.17,98.15,98.16,408499996.0
2007-04-18 14:20:00,98.15,98.18,98.15,98.18,137200002.0
2007-04-18 14:21:00,98.19,98.19,98.175,98.175,403999997.0
2007-04-18 14:22:00,98.175,98.18,98.15,98.16,759699989.0
2007-04-18 14:23:00,98.16,98.19,98.15,98.17,380300001.0
2007-04-18 14:24:00,98.18,98.22,98.18,98.19,263199996.0
2007-04-18 14:25:00,98.19,98.19,98.15,98.16,113600000.0
2007-04-18 14:26:00,98.16,98.17,98.14,98.14,267699996.0
2007-04-18 14:27:00,98.14,98.16,98.14,98.16,314100000.0
2007-04-18 14:28:00,98.16,98.16,98.07,98.12,1000300001.0
2007-04-18 14:29:00,98.12,98.13,98.09,98.11,839500008.0
2007-04-18 14:30:00,98.11,98.13,98.1,98.125,343699997.0
2007-04-18 14:31:00,98.125,98.13,98.09,98.095,879399996.0
2007-04-18 14:32:00,98.1,98.1,98.05,98.05,539700009.0
2007-04-18 14:33:00,98.05,98.05,98.02,98.03,536200004.0
2007-04-18 14:34:00,98.03,98.06,98.02,98.045,730599999.0
2007-04-18 14:35:00,98.05,98.07,98.02,98.07,551300009.0
2007-04-18 14:36:00,98.07,98.08,98.06,98.07,536899996.0
2007-04-18 14:37:00,98.07,98.09,98.06,98.07,384699999.0
2007-04-18 14:38:00,98.07,98.1,98.06,98.1,399400005.0
2007-04-18 14:39:00,98.095,98.13,98.09,98.13,408200002.0
2007-04-18 14:40:00,98.14,98.16,98.13,98.15,363400001.0
2007-04-18 14:41:00,98.145,98.17,98.145,98.17,639499997.0
2007-04-18 14:42:00,98.17,98.18,98.16,98.175,417500011.0
2007-04-18 14:43:00,98.17,98.17,98.12,98.12,875600010.0
2007-04-18 14:44:00,98.12,98.13,98.1,98.12,389800004.0
2007-04-18 14:45:00,98.11,98.14,98.11,98.14,205900000.0
2007-04-18 14:46:00,98.145,98.17,98.14,98.17,878700002.0
2007-04-18 14:47:00,98.17,98.17,98.15,98.17,629500001.0
2007-04-18 14:48:00,98.17,98.18,98.16,98.16,745800000.0
2007-04-18 14:49:00,98.16,98.16,98.15,98.15,406700006.0
2007-04-18 14:50:00,98.15,98.17,98.15,98.17,331400008.0
2007-04-18 14:51:00,98.17,98.19,98.165,98.18,272400001.0
2007-04-18 14:52:00,98.18,98.21,98.18,98.19,366000001.0
2007-04-18 14:53:00,98.19,98.22,98.19,98.22,394600009.0
2007-04-18 14:54:00,98.21,98.26,98.21,98.25,414699998.0
2007-04-18 14:55:00,98.26,98.28,98.25,98.27,612300009.0
2007-04-18 14:56:00,98.27,98.28,98.23,98.24,479200005.0
2007-04-18 14:57:00,98.24,98.26,98.24,98.25,279500003.0
2007-04-18 14:58:00,98.25,98.25,98.19,98.19,603800010.0
2007-04-18 14:59:00,98.18,98.19,98.155,98.18,521899998.0
2007-04-18 15:00:00,98.17,98.19,98.17,98.185,454799997.0
2007-04-18 15:01:00,98.19,98.205,98.18,98.19,330100002.0
2007-04-18 15:02:00,98.19,98.21,98.18,98.2,243899997.0
2007-04-18 15:03:00,98.2,98.21,98.19,98.21,245699999.0
2007-04-18 15:04:00,98.21,98.21,98.19,98.21,292599996.0
2007-04-18 15:05:00,98.205,98.21,98.19,98.205,393999997.0
2007-04-18 15:06:00,98.205,98.21,98.185,98.195,308600000.0
2007-04-18 15:07:00,98.19,98.2,98.18,98.2,197599999.0
2007-04-18 15:08:00,98.2,98.22,98.2,98.21,45600000.0
2007-04-18 15:09:00,98.21,98.22,98.19,98.19,396399995.0
2007-04-18 15:10:00,98.19,98.2,98.19,98.2,458599998.0
2007-04-18 15:11:00,98.2,98.2,98.175,98.18,241900000.0
2007-04-18 15:12:00,98.19,98.19,98.14,98.145,517400002.0
2007-04-18 15:13:00,98.15,98.15,98.13,98.15,158599999.0
2007-04-18 15:14:00,98.15,98.18,98.15,98.16,146900000.0
2007-04-18 15:15:00,98.16,98.17,98.14,98.15,460599997.0
2007-04-18 15:16:00,98.17,98.18,98.16,98.17,492900000.0
2007-04-18 15:17:00,98.17,98.195,98.165,98.18,419900000.0
2007-04-18 15:18:00,98.18,98.21,98.18,98.21,410100007.0
2007-04-18 15:19:00,98.21,98.23,98.185,98.23,389500001.0
2007-04-18 15:20:00,98.23,98.23,98.21,98.22,234299999.0
2007-04-18 15:21:00,98.21,98.23,98.21,98.22,222399999.0
2007-04-18 15:22:00,98.22,98.25,98.22,98.25,488999995.0
2007-04-18 15:23:00,98.25,98.27,98.25,98.26,489600004.0
2007-04-18 15:24:00,98.26,98.3,98.25,98.29,537400008.0
2007-04-18 15:25:00,98.29,98.29,98.28,98.28,341099998.0
2007-04-18 15:26:00,98.29,98.3,98.27,98.3,550099999.0
2007-04-18 15:27:00,98.3,98.32,98.29,98.29,635600004.0
2007-04-18 15:28:00,98.29,98.31,98.29,98.29,58300000.0
2007-04-18 15:29:00,98.29,98.3,98.28,98.29,55200000.0
2007-04-18 15:30:00,98.29,98.29,98.26,98.27,58400000.0
2007-04-18 15:31:00,98.27,98.28,98.24,98.25,64800000.0
2007-04-18 15:32:00,98.24,98.24,98.2,98.21,118400000.0
2007-04-18 15:33:00,98.21,98.23,98.21,98.23,169600000.0
2007-04-18 15:34:00,98.23,98.24,98.22,98.23,20800000.0
2007-04-18 15:35:00,98.23,98.25,98.22,98.25,49600000.0
2007-04-18 15:36:00,98.26,98.29,98.25,98.28,41600000.0
2007-04-18 15:37:00,98.29,98.3,98.28,98.3,264300002.0
2007-04-18 15:38:00,98.3,98.31,98.28,98.29,212799998.0
2007-04-18 15:39:00,98.3,98.3,98.27,98.285,332900003.0
2007-04-18 15:40:00,98.29,98.31,98.29,98.3,457000000.0
2007-04-18 15:41:00,98.3,98.3,98.27,98.28,228100001.0
2007-04-18 15:42:00,98.28,98.28,98.26,98.275,234699997.0
2007-04-18 15:43:00,98.28,98.29,98.28,98.29,73600000.0
2007-04-18 15:44:00,98.29,98.3,98.28,98.28,172500003.0
2007-04-18 15:45:00,98.28,98.28,98.25,98.27,254100002.0
2007-04-18 15:46:00,98.275,98.29,98.26,98.27,277100006.0
2007-04-18 15:47:00,98.27,98.28,98.27,98.27,78400000.0
2007-04-18 15:48:00,98.27,98.27,98.24,98.24,65600000.0
2007-04-18 15:49:00,98.25,98.25,98.22,98.23,209700000.0
2007-04-18 15:50:00,98.22,98.23,98.21,98.21,197600000.0
2007-04-18 15:51:00,98.2,98.21,98.18,98.2,607400000.0
2007-04-18 15:52:00,98.2,98.21,98.19,98.195,160600001.0
2007-04-18 15:53:00,98.2,98.21,98.19,98.2,485399999.0
2007-04-18 15:54:00,98.2,98.22,98.19,98.21,623499997.0
2007-04-18 15:55:00,98.2,98.22,98.2,98.21,247500000.0
2007-04-18 15:56:00,98.21,98.21,98.17,98.17,184900002.0
2007-04-18 15:57:00,98.18,98.18,98.16,98.16,152400000.0
2007-04-18 15:58:00,98.17,98.17,98.15,98.16,24800000.0
2007-04-18 15:59:00,98.16,98.19,98.155,98.17,363399997.0
2007-04-18 16:00:00,98.17,98.17,98.13,98.13,520100001.0
2007-04-18 16:01:00,98.15,98.17,98.13,98.17,498700000.0
2007-04-18 16:02:00,98.16,98.24,98.155,98.23,306500002.0
2007-04-18 16:03:00,98.23,98.23,98.19,98.22,284999997.0
2007-04-18 16:04:00,98.225,98.23,98.19,98.2,317299994.0
2007-04-18 16:05:00,98.2,98.2,98.18,98.18,120799999.0
2007-04-18 16:06:00,98.19,98.2,98.14,98.14,635300005.0
2007-04-18 16:07:00,98.14,98.16,98.135,98.135,219200000.0
2007-04-18 16:08:00,98.14,98.14,98.09,98.12,628999996.0
2007-04-18 16:09:00,98.12,98.12,98.1,98.115,328900001.0
2007-04-18 16:10:00,98.12,98.13,98.1,98.12,423900000.0
2007-04-18 16:11:00,98.12,98.12,98.08,98.1,298799999.0
2007-04-18 16:12:00,98.1,98.1,98.09,98.09,105600000.0
2007-04-18 16:13:00,98.09,98.1,98.08,98.09,310499999.0
2007-04-18 16:14:00,98.09,98.1,98.08,98.1,502700002.0
2007-04-18 16:15:00,98.09,98.1,98.07,98.075,559500004.0
2007-04-18 16:16:00,98.075,98.12,98.07,98.12,1027699989.0
2007-04-18 16:17:00,98.12,98.13,98.1,98.11,216500000.0
2007-04-18 16:18:00,98.13,98.14,98.11,98.14,222099999.0
2007-04-18 16:19:00,98.14,98.17,98.14,98.16,498599999.0
2007-04-18 16:20:00,98.145,98.16,98.13,98.14,442100000.0
2007-04-18 16:21:00,98.145,98.16,98.135,98.15,369400003.0
2007-04-18 16:22:00,98.16,98.18,98.14,98.17,1035099994.0
2007-04-18 16:23:00,98.17,98.17,98.15,98.16,601800001.0
2007-04-18 16:24:00,98.16,98.17,98.15,98.16,614899995.0
2007-04-18 16:25:00,98.16,98.17,98.13,98.17,846699992.0
2007-04-18 16:26:00,98.16,98.18,98.15,98.16,894600002.0
2007-04-18 16:27:00,98.16,98.18,98.16,98.17,615400006.0
2007-04-18 16:28:00,98.165,98.19,98.16,98.18,345799998.0
2007-04-18 16:29:00,98.17,98.175,98.15,98.16,532400000.0
2007-04-18 16:30:00,98.16,98.16,98.14,98.14,242100001.0
2007-04-18 16:31:00,98.14,98.17,98.14,98.16,298000002.0
2007-04-18 16:32:00,98.16,98.17,98.15,98.15,567099996.0
2007-04-18 16:33:00,98.15,98.16,98.15,98.15,192800000.0
2007-04-18 16:34:00,98.15,98.17,98.14,98.16,537600001.0
2007-04-18 16:35:00,98.16,98.16,98.11,98.13,705699999.0
2007-04-18 16:36:00,98.12,98.14,98.11,98.115,478099998.0
2007-04-18 16:37:00,98.11,98.125,98.1,98.12,594299996.0
2007-04-18 16:38:00,98.12,98.12,98.055,98.06,422099999.0
2007-04-18 16:39:00,98.055,98.09,98.02,98.08,1006899991.0
2007-04-18 16:40:00,98.08,98.11,98.08,98.09,284800000.0
2007-04-18 16:41:00,98.09,98.12,98.09,98.115,284099998.0
2007-04-18 16:42:00,98.12,98.12,98.095,98.11,592799997.0
2007-04-18 16:43:00,98.11,98.12,98.1,98.115,632499995.0
2007-04-18 16:44:00,98.115,98.115,98.09,98.09,325099995.0
2007-04-18 16:45:00,98.09,98.1,98.08,98.1,590400003.0
2007-04-18 16:46:00,98.1,98.11,98.08,98.09,881199996.0
2007-04-18 16:47:00,98.09,98.09,98.04,98.04,545100002.0
2007-04-18 16:48:00,98.04,98.07,98.03,98.06,417499995.0
2007-04-18 16:49:00,98.06,98.09,98.05,98.09,838599999.0
2007-04-18 16:50:00,98.09,98.1,98.08,98.09,142300002.0
2007-04-18 16:51:00,98.095,98.12,98.095,98.12,225399994.0
2007-04-18 16:52:00,98.12,98.13,98.11,98.12,504599988.0
2007-04-18 16:53:00,98.11,98.12,98.1,98.11,200500001.0
2007-04-18 16:54:00,98.11,98.12,98.1,98.1,240200001.0
2007-04-18 16:55:00,98.1,98.1,98.07,98.07,165300006.0
2007-04-18 16:56:00,98.07,98.09,98.07,98.08,428100003.0
2007-04-18 16:57:00,98.08,98.1,98.07,98.1,308000002.0
2007-04-18 16:58:00,98.09,98.11,98.09,98.1,248399998.0
2007-04-18 16:59:00,98.1,98.11,98.09,98.1,567899998.0
2007-04-18 17:00:00,98.1,98.12,98.1,98.12,774399991.0
2007-04-18 17:01:00,98.12,98.12,98.1,98.11,406300002.0
2007-04-18 17:02:00,98.11,98.11,98.08,98.08,774600003.0
2007-04-18 17:03:00,98.08,98.08,98.04,98.06,559700003.0
2007-04-18 17:04:00,98.05,98.07,98.04,98.05,747600002.0
2007-04-18 17:05:00,98.04,98.06,98.035,98.06,337999995.0
2007-04-18 17:06:00,98.07,98.09,98.07,98.09,308899996.0
2007-04-18 17:07:00,98.09,98.13,98.09,98.12,496199997.0
2007-04-18 17:08:00,98.12,98.135,98.1,98.12,594899998.0
2007-04-18 17:09:00,98.12,98.15,98.11,98.13,770999995.0
2007-04-18 17:10:00,98.12,98.15,98.12,98.15,591100004.0
2007-04-18 17:11:00,98.14,98.15,98.14,98.14,326399999.0
2007-04-18 17:12:00,98.14,98.14,98.12,98.12,446800001.0
2007-04-18 17:13:00,98.12,98.13,98.12,98.13,371699999.0
2007-04-18 17:14:00,98.13,98.14,98.12,98.14,382599998.0
2007-04-18 17:15:00,98.13,98.13,98.11,98.12,432800008.0
2007-04-18 17:16:00,98.12,98.12,98.105,98.105,111600001.0
2007-04-18 17:17:00,98.11,98.11,98.09,98.09,240299999.0
2007-04-18 17:18:00,98.09,98.1,98.08,98.1,628599995.0
2007-04-18 17:19:00,98.1,98.13,98.1,98.11,673199999.0
2007-04-18 17:20:00,98.1,98.12,98.07,98.1,866899996.0
2007-04-18 17:21:00,98.1,98.1,98.08,98.1,419499996.0
2007-04-18 17:22:00,98.1,98.105,98.09,98.1,446899991.0
2007-04-18 17:23:00,98.1,98.11,98.09,98.1,300499992.0
2007-04-18 17:24:00,98.1,98.1,98.09,98.1,409400002.0
2007-04-18 17:25:00,98.1,98.1,98.07,98.07,395200005.0
2007-04-18 17:26:00,98.08,98.08,98.05,98.06,134000001.0
2007-04-18 17:27:00,98.06,98.07,98.06,98.06,196000000.0
2007-04-18 17:28:00,98.06,98.06,98.02,98.03,409399996.0
2007-04-18 17:29:00,98.03,98.04,98.025,98.04,368999998.0
2007-04-18 17:30:00,98.04,98.05,98.03,98.04,391699998.0
2007-04-18 17:31:00,98.04,98.05,98.035,98.05,57400000.0
2007-04-18 17:32:00,98.05,98.06,98.04,98.05,217599999.0
2007-04-18 17:33:00,98.05,98.05,97.99,98.0,434499996.0
2007-04-18 17:34:00,98.01,98.01,97.98,97.98,296700001.0
2007-04-18 17:35:00,97.98,97.99,97.96,97.99,529900000.0
2007-04-18 17:36:00,97.99,97.99,97.97,97.98,231100000.0
2007-04-18 17:37:00,97.975,98.02,97.97,98.02,659699995.0
2007-04-18 17:38:00,98.02,98.03,98.01,98.015,578899999.0
2007-04-18 17:39:00,98.015,98.02,98.01,98.02,85600000.0
2007-04-18 17:40:00,98.02,98.02,98.0,98.02,274699997.0
2007-04-18 17:41:00,98.02,98.02,98.0,98.02,207700001.0
2007-04-18 17:42:00,98.02,98.04,98.02,98.035,290400000.0
2007-04-18 17:43:00,98.03,98.04,98.03,98.03,129599998.0
2007-04-18 17:44:00,98.03,98.03,98.01,98.01,165800000.0
2007-04-18 17:45:00,98.015,98.05,98.01,98.05,245099999.0
2007-04-18 17:46:00,98.05,98.06,98.04,98.05,208800000.0
2007-04-18 17:47:00,98.05,98.07,98.04,98.06,150400000.0
2007-04-18 17:48:00,98.07,98.07,98.04,98.05,240500000.0
2007-04-18 17:49:00,98.06,98.06,98.04,98.04,77600000.0
2007-04-18 17:50:00,98.045,98.08,98.04,98.08,156399999.0
2007-04-18 17:51:00,98.08,98.09,98.07,98.08,332000000.0
2007-04-18 17:52:00,98.08,98.1,98.08,98.1,164000000.0
2007-04-18 17:53:00,98.1,98.1,98.07,98.07,463199999.0
2007-04-18 17:54:00,98.08,98.09,98.07,98.09,377499998.0
2007-04-18 17:55:00,98.09,98.1,98.08,98.1,102600000.0
2007-04-18 17:56:00,98.1,98.1,98.08,98.08,346399999.0
2007-04-18 17:57:00,98.08,98.09,98.08,98.09,103200000.0
2007-04-18 17:58:00,98.09,98.09,98.08,98.09,40800000.0
2007-04-18 17:59:00,98.08,98.09,98.07,98.09,251199999.0
2007-04-18 18:00:00,98.09,98.11,98.09,98.1,257499999.0
2007-04-18 18:01:00,98.1,98.11,98.09,98.1,315800001.0
2007-04-18 18:02:00,98.1,98.1,98.095,98.1,60000000.0
2007-04-18 18:03:00,98.1,98.1,98.09,98.09,209300001.0
2007-04-18 18:04:00,98.1,98.11,98.09,98.09,114599999.0
2007-04-18 18:05:00,98.09,98.11,98.08,98.11,356699998.0
2007-04-18 18:06:00,98.11,98.12,98.11,98.12,189200000.0
2007-04-18 18:07:00,98.12,98.12,98.11,98.12,33600000.0
2007-04-18 18:08:00,98.12,98.13,98.12,98.12,360799998.0
2007-04-18 18:09:00,98.12,98.14,98.12,98.13,336799999.0
2007-04-18 18:10:00,98.13,98.145,98.13,98.145,329600000.0
2007-04-18 18:11:00,98.15,98.15,98.14,98.14,80000000.0
2007-04-18 18:12:00,98.14,98.19,98.14,98.17,589399998.0
2007-04-18 18:13:00,98.17,98.21,98.135,98.14,496800000.0
2007-04-18 18:14:00,98.13,98.15,98.12,98.13,319600001.0
2007-04-18 18:15:00,98.13,98.16,98.13,98.15,483500002.0
2007-04-18 18:16:00,98.15,98.16,98.14,98.16,106400000.0
2007-04-18 18:17:00,98.16,98.16,98.15,98.15,79000000.0
2007-04-18 18:18:00,98.15,98.16,98.15,98.16,211000000.0
2007-04-18 18:19:00,98.16,98.16,98.16,98.16,134099999.0
2007-04-18 18:20:00,98.16,98.17,98.15,98.15,20000000.0
2007-04-18 18:21:00,98.15,98.155,98.14,98.15,103499999.0
2007-04-18 18:22:00,98.15,98.16,98.15,98.15,130199999.0
2007-04-18 18:23:00,98.15,98.15,98.14,98.14,61600000.0
2007-04-18 18:24:00,98.14,98.14,98.13,98.14,68000000.0
2007-04-18 18:25:00,98.14,98.14,98.11,98.115,157000000.0
2007-04-18 18:26:00,98.12,98.12,98.105,98.11,121200000.0
2007-04-18 18:27:00,98.115,98.125,98.1,98.12,484300006.0
2007-04-18 18:28:00,98.13,98.14,98.13,98.14,18400000.0
2007-04-18 18:29:00,98.14,98.15,98.12,98.14,36799999.0
2007-04-18 18:30:00,98.14,98.15,98.125,98.13,20800000.0
2007-04-18 18:31:00,98.13,98.145,98.13,98.145,52800000.0
2007-04-18 18:32:00,98.15,98.16,98.145,98.15,93600000.0
2007-04-18 18:33:00,98.15,98.16,98.14,98.15,206399996.0
2007-04-18 18:34:00,98.14,98.16,98.14,98.16,223599997.0
2007-04-18 18:35:00,98.15,98.17,98.15,98.17,161599996.0
2007-04-18 18:36:00,98.165,98.2,98.16,98.19,282499996.0
2007-04-18 18:37:00,98.2,98.2,98.18,98.19,540200003.0
2007-04-18 18:38:00,98.2,98.2,98.18,98.19,212399999.0
2007-04-18 18:39:00,98.19,98.2,98.19,98.2,110399999.0
2007-04-18 18:40:00,98.2,98.21,98.2,98.2,263200000.0
2007-04-18 18:41:00,98.2,98.21,98.2,98.2,358900000.0
2007-04-18 18:42:00,98.21,98.21,98.2,98.2,35899999.0
2007-04-18 18:43:00,98.21,98.21,98.16,98.16,267599998.0
2007-04-18 18:44:00,98.16,98.2,98.16,98.17,551700001.0
2007-04-18 18:45:00,98.19,98.19,98.18,98.19,140300000.0
2007-04-18 18:46:00,98.19,98.195,98.185,98.185,254499997.0
2007-04-18 18:47:00,98.19,98.225,98.185,98.22,536499993.0
2007-04-18 18:48:00,98.22,98.23,98.2,98.23,209800000.0
2007-04-18 18:49:00,98.22,98.255,98.22,98.25,165500000.0
2007-04-18 18:50:00,98.25,98.27,98.24,98.25,629499999.0
2007-04-18 18:51:00,98.245,98.25,98.23,98.24,378600001.0
2007-04-18 18:52:00,98.24,98.24,98.23,98.24,140700000.0
2007-04-18 18:53:00,98.24,98.26,98.23,98.26,255799999.0
2007-04-18 18:54:00,98.26,98.27,98.25,98.25,186299998.0
2007-04-18 18:55:00,98.27,98.27,98.25,98.26,450800001.0
2007-04-18 18:56:00,98.25,98.26,98.24,98.24,127200000.0
2007-04-18 18:57:00,98.24,98.25,98.23,98.235,124800000.0
2007-04-18 18:58:00,98.23,98.24,98.23,98.24,219999998.0
2007-04-18 18:59:00,98.235,98.235,98.21,98.22,339699998.0
2007-04-18 19:00:00,98.23,98.24,98.21,98.23,289099998.0
2007-04-18 19:01:00,98.23,98.24,98.23,98.24,59200000.0
2007-04-18 19:02:00,98.24,98.24,98.23,98.235,228300000.0
2007-04-18 19:03:00,98.235,98.24,98.23,98.23,213100001.0
2007-04-18 19:04:00,98.24,98.24,98.24,98.24,72800000.0
2007-04-18 19:05:00,98.24,98.25,98.24,98.245,144200000.0
2007-04-18 19:06:00,98.25,98.26,98.25,98.25,285000000.0
2007-04-18 19:07:00,98.25,98.26,98.25,98.25,53600000.0
2007-04-18 19:08:00,98.26,98.26,98.23,98.25,170299997.0
2007-04-18 19:09:00,98.245,98.25,98.23,98.24,188500000.0
2007-04-18 19:10:00,98.245,98.26,98.24,98.25,165600002.0
2007-04-18 19:11:00,98.25,98.26,98.24,98.24,245299995.0
2007-04-18 19:12:00,98.25,98.25,98.24,98.25,103200000.0
2007-04-18 19:13:00,98.24,98.25,98.24,98.24,180000000.0
2007-04-18 19:14:00,98.25,98.25,98.23,98.23,203899999.0
2007-04-18 19:15:00,98.208,98.235,98.207,98.235,35200000.0
2007-04-18 19:16:00,98.24,98.24,98.24,98.24,33600000.0
2007-04-18 19:17:00,98.222,98.224,98.211,98.221,122799999.0
2007-04-18 19:18:00,98.24,98.245,98.24,98.24,124000000.0
2007-04-18 19:19:00,98.24,98.24,98.23,98.24,278500001.0
2007-04-18 19:20:00,98.24,98.26,98.24,98.26,217300000.0
2007-04-18 19:21:00,98.25,98.36,98.24,98.35,775799995.0
2007-04-18 19:22:00,98.35,98.36,98.305,98.33,487900001.0
2007-04-18 19:23:00,98.33,98.33,98.275,98.29,261299998.0
2007-04-18 19:24:00,98.29,98.29,98.28,98.285,358400000.0
2007-04-18 19:25:00,98.29,98.29,98.26,98.27,435200000.0
2007-04-18 19:26:00,98.275,98.28,98.26,98.275,241400000.0
2007-04-18 19:27:00,98.27,98.28,98.27,98.27,141699999.0
2007-04-18 19:28:00,98.26,98.27,98.26,98.27,171600000.0
2007-04-18 19:29:00,98.26,98.27,98.25,98.27,256299998.0
2007-04-18 19:30:00,98.265,98.27,98.25,98.25,277599997.0
2007-04-18 19:31:00,98.25,98.25,98.23,98.23,162399999.0
2007-04-18 19:32:00,98.23,98.25,98.23,98.25,269600000.0
2007-04-18 19:33:00,98.25,98.25,98.24,98.24,40800000.0
2007-04-18 19:34:00,98.25,98.25,98.25,98.25,80800000.0
2007-04-18 19:35:00,98.25,98.25,98.24,98.245,124800000.0
2007-04-18 19:36:00,98.24,98.25,98.24,98.25,274200000.0
2007-04-18 19:37:00,98.26,98.275,98.26,98.26,180599999.0
2007-04-18 19:38:00,98.265,98.27,98.23,98.24,279800000.0
2007-04-18 19:39:00,98.24,98.25,98.24,98.24,129600000.0
2007-04-18 19:40:00,98.24,98.24,98.22,98.24,221999998.0
2007-04-18 19:41:00,98.23,98.24,98.22,98.225,244500000.0
2007-04-18 19:42:00,98.225,98.23,98.21,98.23,398399999.0
2007-04-18 19:43:00,98.21,98.23,98.21,98.23,223299996.0
2007-04-18 19:44:00,98.23,98.23,98.21,98.23,218400000.0
2007-04-18 19:45:00,98.225,98.23,98.22,98.23,176799996.0
2007-04-18 19:46:00,98.23,98.23,98.22,98.225,59199999.0
2007-04-18 19:47:00,98.22,98.22,98.22,98.22,188499998.0
2007-04-18 19:48:00,98.22,98.22,98.21,98.21,150199999.0
2007-04-18 19:49:00,98.21,98.225,98.21,98.225,204000000.0
2007-04-18 19:50:00,98.23,98.23,98.23,98.23,32800000.0
2007-04-18 19:51:00,98.24,98.24,98.235,98.24,84000001.0
2007-04-18 19:52:00,98.24,98.25,98.22,98.24,271400005.0
2007-04-18 19:53:00,98.211,98.225,98.211,98.214,421299988.0
2007-04-18 19:54:00,98.235,98.235,98.23,98.23,115199999.0
2007-04-18 19:55:00,98.22,98.24,98.22,98.24,139700000.0
2007-04-18 19:56:00,98.23,98.24,98.23,98.24,237599999.0
2007-04-18 19:57:00,98.24,98.25,98.24,98.25,119999999.0
2007-04-18 19:58:00,98.25,98.26,98.24,98.255,265999997.0
2007-04-18 19:59:00,98.255,98.26,98.24,98.26,128000000.0
2007-04-18 20:00:00,98.25,98.255,98.25,98.25,162400000.0
2007-04-18 20:01:00,98.26,98.26,98.25,98.26,56800000.0
2007-04-18 20:02:00,98.26,98.27,98.26,98.27,201600001.0
2007-04-18 20:03:00,98.27,98.27,98.25,98.26,165800001.0
2007-04-18 20:04:00,98.27,98.28,98.265,98.28,88700000.0
2007-04-18 20:05:00,98.28,98.29,98.28,98.29,73599999.0
2007-04-18 20:06:00,98.28,98.29,98.28,98.29,115999999.0
2007-04-18 20:07:00,98.29,98.3,98.28,98.3,245700000.0
2007-04-18 20:08:00,98.3,98.3,98.29,98.3,164499997.0
2007-04-18 20:09:00,98.3,98.31,98.29,98.31,398599997.0
2007-04-18 20:10:00,98.305,98.32,98.305,98.32,115200000.0
2007-04-18 20:11:00,98.32,98.33,98.32,98.33,113600000.0
2007-04-18 20:12:00,98.33,98.33,98.32,98.33,179199999.0
2007-04-18 20:13:00,98.33,98.33,98.31,98.32,133299997.0
2007-04-18 20:14:00,98.32,98.36,98.32,98.34,218399996.0
2007-04-18 20:15:00,98.34,98.405,98.34,98.4,460999998.0
2007-04-18 20:16:00,98.4,98.415,98.36,98.4,944100004.0
2007-04-18 20:17:00,98.405,98.42,98.37,98.37,958200000.0
2007-04-18 20:18:00,98.38,98.38,98.35,98.36,503999999.0
2007-04-18 20:19:00,98.36,98.39,98.36,98.375,480699996.0
2007-04-18 20:20:00,98.385,98.42,98.37,98.4,900200002.0
2007-04-18 20:21:00,98.4,98.41,98.385,98.4,230400000.0
2007-04-18 20:22:00,98.39,98.4,98.38,98.39,473400000.0
2007-04-18 20:23:00,98.39,98.39,98.38,98.39,189700000.0
2007-04-18 20:24:00,98.39,98.39,98.36,98.36,280700000.0
2007-04-18 20:25:00,98.36,98.37,98.355,98.36,213600000.0
2007-04-18 20:26:00,98.36,98.36,98.35,98.36,109300000.0
2007-04-18 20:27:00,98.355,98.38,98.355,98.36,130400000.0
2007-04-18 20:28:00,98.36,98.37,98.345,98.36,232900000.0
2007-04-18 20:29:00,98.35,98.36,98.34,98.36,195200000.0
2007-04-18 20:30:00,98.36,98.36,98.34,98.345,323400001.0
2007-04-18 20:31:00,98.34,98.35,98.34,98.35,161599995.0
2007-04-18 20:32:00,98.35,98.36,98.35,98.36,23200000.0
2007-04-18 20:33:00,98.36,98.36,98.34,98.36,101599999.0
2007-04-18 20:34:00,98.36,98.37,98.35,98.36,302000000.0
2007-04-18 20:35:00,98.355,98.37,98.35,98.36,165300001.0
2007-04-18 20:36:00,98.36,98.36,98.35,98.36,54400000.0
2007-04-18 20:37:00,98.37,98.37,98.36,98.36,39100001.0
2007-04-18 20:38:00,98.37,98.375,98.36,98.375,292600000.0
2007-04-18 20:39:00,98.38,98.4,98.37,98.4,112800000.0
2007-04-18 20:40:00,98.39,98.4,98.38,98.38,109600000.0
2007-04-18 20:41:00,98.38,98.39,98.375,98.38,347300000.0
2007-04-18 20:42:00,98.39,98.39,98.39,98.39,45600000.0
2007-04-18 20:43:00,98.39,98.39,98.37,98.38,343000004.0
2007-04-18 20:44:00,98.38,98.39,98.37,98.38,229600000.0
2007-04-18 20:45:00,98.38,98.38,98.37,98.38,122400000.0
2007-04-18 20:46:00,98.38,98.38,98.36,98.37,87200000.0
2007-04-18 20:47:00,98.37,98.38,98.37,98.37,72800000.0
2007-04-18 20:48:00,98.38,98.38,98.37,98.37,52800000.0
2007-04-18 20:49:00,98.37,98.37,98.36,98.37,68500000.0
2007-04-18 20:50:00,98.37,98.38,98.37,98.37,54400000.0
2007-04-18 20:51:00,98.37,98.38,98.36,98.37,116999997.0
2007-04-18 20:52:00,98.36,98.36,98.36,98.36,68799998.0
2007-04-18 20:53:00,98.36,98.37,98.35,98.355,252300000.0
2007-04-18 20:54:00,98.355,98.38,98.35,98.38,539999995.0
2007-04-18 20:55:00,98.38,98.38,98.37,98.38,132800000.0
2007-04-18 20:56:00,98.38,98.38,98.36,98.37,362999999.0
2007-04-18 20:57:00,98.38,98.38,98.36,98.36,290599999.0
2007-04-18 20:58:00,98.37,98.38,98.37,98.38,359200000.0
2007-04-18 20:59:00,98.38,98.4,98.38,98.39,277700000.0
2007-04-18 21:00:00,98.39,98.4,98.38,98.4,186400000.0
2007-04-18 21:01:00,98.4,98.4,98.39,98.4,184800000.0
2007-04-18 21:02:00,98.4,98.4,98.39,98.4,133600000.0
2007-04-18 21:03:00,98.4,98.4,98.38,98.39,291599999.0
2007-04-18 21:04:00,98.395,98.395,98.39,98.39,30400000.0
2007-04-18 21:05:00,98.39,98.4,98.39,98.4,148800001.0
2007-04-18 21:06:00,98.4,98.4,98.38,98.4,164599997.0
2007-04-18 21:07:00,98.4,98.41,98.395,98.4,237300000.0
2007-04-18 21:08:00,98.42,98.43,98.42,98.43,89600000.0
2007-04-18 21:09:00,98.43,98.43,98.42,98.43,78400000.0
2007-04-18 21:10:00,98.43,98.43,98.42,98.42,17600000.0
2007-04-18 21:11:00,98.43,98.43,98.41,98.41,98399999.0
2007-04-18 21:12:00,98.42,98.42,98.41,98.41,40000000.0
2007-04-18 21:13:00,98.41,98.41,98.4,98.4,12800000.0
2007-04-18 21:14:00,98.4,98.4,98.395,98.4,31200000.0
2007-04-18 21:15:00,98.4,98.42,98.4,98.42,87499999.0
2007-04-18 21:16:00,98.415,98.44,98.41,98.43,114599999.0
2007-04-18 21:17:00,98.44,98.44,98.43,98.44,168600000.0
2007-04-18 21:18:00,98.435,98.44,98.43,98.44,99200000.0
2007-04-18 21:19:00,98.44,98.44,98.43,98.43,31200000.0
2007-04-18 21:20:00,98.425,98.44,98.42,98.44,110700000.0
2007-04-18 21:21:00,98.44,98.44,98.43,98.44,82400000.0
2007-04-18 21:22:00,98.44,98.44,98.42,98.43,193999998.0
2007-04-18 21:23:00,98.43,98.43,98.42,98.42,24800000.0
2007-04-18 21:24:00,98.42,98.44,98.42,98.44,40800000.0
2007-04-18 21:25:00,98.435,98.44,98.42,98.42,275000000.0
2007-04-18 21:26:00,98.42,98.44,98.42,98.44,317499998.0
2007-04-18 21:27:00,98.44,98.45,98.43,98.44,401600002.0
2007-04-18 21:28:00,98.43,98.445,98.43,98.44,374899999.0
2007-04-18 21:29:00,98.43,98.46,98.43,98.46,222499998.0
2007-04-18 21:30:00,98.45,98.47,98.45,98.46,150900001.0
2007-04-18 21:31:00,98.45,98.455,98.43,98.44,239900000.0
2007-04-18 21:32:00,98.445,98.45,98.44,98.445,236799999.0
2007-04-18 21:33:00,98.445,98.45,98.43,98.45,130299999.0
2007-04-18 21:34:00,98.45,98.46,98.45,98.46,88800000.0
2007-04-18 21:35:00,98.46,98.46,98.45,98.46,68000000.0
2007-04-18 21:36:00,98.45,98.45,98.44,98.445,119200002.0
2007-04-18 21:37:00,98.45,98.46,98.44,98.45,153400001.0
2007-04-18 21:38:00,98.45,98.45,98.43,98.43,195400001.0
2007-04-18 21:39:00,98.43,98.45,98.43,98.445,149499997.0
2007-04-18 21:40:00,98.45,98.45,98.45,98.45,50900000.0
2007-04-18 21:41:00,98.45,98.45,98.44,98.44,102800000.0
2007-04-18 21:42:00,98.45,98.45,98.45,98.45,24800000.0
2007-04-18 21:43:00,98.45,98.45,98.45,98.45,800000.0
2007-04-18 21:44:00,98.45,98.455,98.44,98.455,112200000.0
2007-04-18 21:45:00,98.46,98.46,98.45,98.45,112400000.0
2007-04-18 21:46:00,98.46,98.47,98.43,98.46,241800000.0
2007-04-18 21:47:00,98.46,98.47,98.46,98.47,30400000.0
2007-04-18 21:48:00,98.47,98.48,98.47,98.48,207200000.0
2007-04-18 21:49:00,98.49,98.54,98.48,98.53,465200001.0
2007-04-18 21:50:00,98.53,98.54,98.53,98.535,136000000.0
2007-04-18 21:51:00,98.535,98.54,98.53,98.54,160000000.0
2007-04-18 21:52:00,98.53,98.54,98.52,98.53,170400000.0
2007-04-18 21:53:00,98.53,98.53,98.52,98.53,123200000.0
2007-04-18 21:54:00,98.53,98.53,98.515,98.52,131200000.0
2007-04-18 21:55:00,98.52,98.52,98.51,98.51,24000000.0
2007-04-18 21:56:00,98.51,98.52,98.51,98.52,59500000.0
2007-04-18 21:57:00,98.52,98.52,98.495,98.51,60800000.0
2007-04-18 21:58:00,98.51,98.51,98.495,98.495,84200000.0
2007-04-18 21:59:00,98.495,98.51,98.495,98.51,50200000.0
2007-04-18 22:00:00,98.51,98.52,98.5,98.52,15200000.0
2007-04-18 22:01:00,98.51,98.51,98.5,98.5,62400000.0
2007-04-18 22:02:00,98.5,98.51,98.495,98.5,76800000.0
2007-04-18 22:03:00,98.51,98.51,98.5,98.5,50400000.0
2007-04-18 22:04:00,98.51,98.51,98.5,98.5,105600000.0
2007-04-18 22:05:00,98.5,98.51,98.49,98.5,48000000.0
2007-04-18 22:06:00,98.5,98.51,98.5,98.51,5600000.0
2007-04-18 22:07:00,98.5,98.51,98.49,98.49,63200000.0
2007-04-18 22:08:00,98.49,98.5,98.485,98.5,60800000.0
2007-04-18 22:09:00,98.5,98.53,98.5,98.53,274400000.0
2007-04-18 22:10:00,98.525,98.53,98.51,98.53,578300001.0
2007-04-18 22:11:00,98.53,98.535,98.52,98.53,448800000.0
2007-04-18 22:12:00,98.53,98.54,98.53,98.53,372799999.0
2007-04-18 22:13:00,98.53,98.54,98.52,98.52,224800000.0
2007-04-18 22:14:00,98.52,98.525,98.505,98.52,143700000.0
2007-04-18 22:15:00,98.52,98.525,98.52,98.52,160000000.0
2007-04-18 22:16:00,98.52,98.54,98.52,98.54,60600000.0
2007-04-18 22:17:00,98.54,98.54,98.535,98.54,111200000.0
2007-04-18 22:18:00,98.55,98.55,98.55,98.55,67999999.0
2007-04-18 22:19:00,98.55,98.56,98.53,98.54,201899999.0
2007-04-18 22:20:00,98.545,98.56,98.54,98.55,116599998.0
2007-04-18 22:21:00,98.55,98.58,98.55,98.58,221199998.0
2007-04-18 22:22:00,98.57,98.59,98.57,98.585,175300000.0
2007-04-18 22:23:00,98.58,98.61,98.58,98.595,602999996.0
2007-04-18 22:24:00,98.6,98.6,98.58,98.59,200299997.0
2007-04-18 22:25:00,98.59,98.6,98.57,98.58,323199999.0
2007-04-18 22:26:00,98.58,98.585,98.56,98.58,233499998.0
2007-04-18 22:27:00,98.575,98.58,98.54,98.54,218399999.0
2007-04-18 22:28:00,98.54,98.58,98.54,98.57,299500001.0
2007-04-18 22:29:00,98.57,98.6,98.56,98.59,473399999.0
2007-04-18 22:30:00,98.61,98.625,98.59,98.6,203000000.0
2007-04-18 22:31:00,98.59,98.605,98.57,98.6,442300000.0
2007-04-18 22:32:00,98.6,98.6,98.58,98.595,242400000.0
2007-04-18 22:33:00,98.595,98.595,98.58,98.58,266700000.0
2007-04-18 22:34:00,98.595,98.6,98.57,98.58,201700000.0
2007-04-18 22:35:00,98.585,98.585,98.56,98.575,250999998.0
2007-04-18 22:36:00,98.58,98.595,98.575,98.59,146499999.0
2007-04-18 22:37:00,98.59,98.59,98.57,98.58,272600000.0
2007-04-18 22:38:00,98.58,98.59,98.56,98.57,164000000.0
2007-04-18 22:39:00,98.57,98.59,98.57,98.58,138400000.0
2007-04-18 22:40:00,98.59,98.59,98.57,98.57,137500000.0
2007-04-18 22:41:00,98.59,98.6,98.56,98.56,201900000.0
2007-04-18 22:42:00,98.58,98.59,98.57,98.59,176000000.0
2007-04-18 22:43:00,98.585,98.59,98.58,98.58,88000000.0
2007-04-18 22:44:00,98.59,98.59,98.58,98.58,18400000.0
2007-04-18 22:45:00,98.585,98.59,98.58,98.58,113600000.0
2007-04-18 22:46:00,98.58,98.59,98.58,98.59,65400000.0
2007-04-18 22:47:00,98.58,98.6,98.58,98.6,219200000.0
2007-04-18 22:48:00,98.59,98.59,98.57,98.57,229800000.0
2007-04-18 22:49:00,98.58,98.58,98.57,98.57,176800000.0
2007-04-18 22:50:00,98.57,98.57,98.56,98.56,106400000.0
2007-04-18 22:51:00,98.56,98.57,98.55,98.57,64800000.0
2007-04-18 22:52:00,98.57,98.57,98.565,98.565,27200000.0
2007-04-18 22:53:00,98.57,98.575,98.57,98.57,87200000.0
2007-04-18 22:54:00,98.57,98.59,98.56,98.59,179700000.0
2007-04-18 22:55:00,98.585,98.59,98.58,98.58,142599998.0
2007-04-18 22:56:00,98.58,98.59,98.57,98.58,243299998.0
2007-04-18 22:57:00,98.57,98.58,98.56,98.57,132600002.0
2007-04-18 22:58:00,98.58,98.58,98.56,98.56,142300000.0
2007-04-18 22:59:00,98.55,98.56,98.54,98.54,51100000.0
2007-04-18 23:00:00,98.54,98.54,98.52,98.52,19700000.0
2007-04-18 23:01:00,98.494,98.512,98.467,98.512,111699999.0
2007-04-18 23:02:00,98.504,98.514,98.467,98.467,189400002.0
2007-04-18 23:03:00,98.505,98.511,98.501,98.504,206500001.0
2007-04-18 23:04:00,98.497,98.516,98.483,98.49,119400000.0
2007-04-18 23:05:00,98.492,98.501,98.47,98.49,137700000.0
2007-04-18 23:06:00,98.484,98.494,98.468,98.485,205599995.0
2007-04-18 23:07:00,98.47,98.505,98.47,98.498,116000001.0
2007-04-18 23:08:00,98.495,98.501,98.448,98.483,419799999.0
2007-04-18 23:09:00,98.472,98.48,98.465,98.48,157499995.0
2007-04-18 23:10:00,98.498,98.513,98.489,98.489,255200002.0
2007-04-18 23:11:00,98.493,98.513,98.468,98.513,88499999.0
2007-04-18 23:12:00,98.51,98.513,98.48,98.499,130299998.0
2007-04-18 23:13:00,98.483,98.511,98.473,98.511,48000000.0
2007-04-18 23:14:00,98.53,98.53,98.53,98.53,14400000.0
2007-04-18 23:15:00,98.52,98.54,98.5,98.53,153300001.0
2007-04-18 23:16:00,98.5,98.54,98.5,98.51,134100000.0
2007-04-18 23:17:00,98.54,98.55,98.53,98.535,67100000.0
2007-04-18 23:18:00,98.5,98.53,98.49,98.49,141999999.0
2007-04-18 23:19:00,98.48,98.51,98.44,98.5,176200002.0
2007-04-18 23:20:00,98.46,98.51,98.46,98.48,101100000.0
2007-04-18 23:21:00,98.5,98.51,98.47,98.505,83600000.0
2007-04-18 23:22:00,98.48,98.515,98.47,98.49,91100000.0
2007-04-18 23:23:00,98.51,98.51,98.49,98.505,99300000.0
2007-04-18 23:24:00,98.48,98.5,98.45,98.48,85100001.0
2007-04-18 23:25:00,98.485,98.49,98.46,98.49,188300000.0
2007-04-18 23:26:00,98.46,98.48,98.46,98.48,28800000.0
2007-04-18 23:27:00,98.48,98.49,98.47,98.47,87900000.0
2007-04-18 23:28:00,98.45,98.48,98.45,98.48,23900000.0
2007-04-18 23:29:00,98.48,98.48,98.48,98.48,18400000.0
2007-04-18 23:30:00,98.49,98.49,98.48,98.48,57600000.0
2007-04-18 23:31:00,98.47,98.485,98.46,98.48,127800000.0
2007-04-18 23:32:00,98.475,98.48,98.46,98.465,126900000.0
2007-04-18 23:33:00,98.46,98.46,98.445,98.445,117500000.0
2007-04-18 23:34:00,98.43,98.48,98.43,98.45,327599997.0
2007-04-18 23:35:00,98.46,98.47,98.43,98.43,60600000.0
2007-04-18 23:36:00,98.46,98.46,98.45,98.45,8000000.0
2007-04-18 23:37:00,98.45,98.46,98.45,98.45,76800000.0
2007-04-18 23:38:00,98.46,98.46,98.46,98.46,4800000.0
2007-04-18 23:39:00,98.43,98.435,98.422,98.43,29600001.0
2007-04-18 23:40:00,98.438,98.452,98.435,98.435,51200002.0
2007-04-18 23:41:00,98.46,98.46,98.46,98.46,8300000.0
2007-04-18 23:42:00,98.46,98.46,98.455,98.46,17600000.0
2007-04-18 23:43:00,98.46,98.46,98.46,98.46,6400000.0
2007-04-18 23:44:00,98.46,98.46,98.445,98.445,38400000.0
2007-04-18 23:45:00,98.44,98.44,98.44,98.44,36100000.0
2007-04-18 23:46:00,98.44,98.46,98.39,98.4,80800000.0
2007-04-18 23:47:00,98.4,98.44,98.36,98.39,267600004.0
2007-04-18 23:48:00,98.39,98.42,98.39,98.4,125200001.0
2007-04-18 23:49:00,98.38,98.41,98.38,98.4,194400000.0
2007-04-18 23:50:00,98.4,98.41,98.4,98.4,100000000.0
2007-04-18 23:51:00,98.38,98.4,98.38,98.39,102900000.0
2007-04-18 23:52:00,98.39,98.4,98.39,98.4,7200000.0
2007-04-18 23:53:00,98.4,98.4,98.4,98.4,2400000.0
2007-04-18 23:54:00,98.4,98.4,98.395,98.395,18400000.0
2007-04-18 23:55:00,98.4,98.41,98.4,98.41,37600000.0
2007-04-18 23:56:00,98.41,98.415,98.39,98.405,167200000.0
2007-04-18 23:57:00,98.41,98.415,98.39,98.41,103000000.0
2007-04-18 23:58:00,98.41,98.41,98.41,98.41,5600000.0
2007-04-18 23:59:00,98.405,98.405,98.4,98.4,32800000.0
2007-04-19 00:00:00,98.42,98.43,98.42,98.42,80000000.0
2007-04-19 00:01:00,98.42,98.42,98.41,98.42,43200000.0
2007-04-19 00:02:00,98.42,98.42,98.42,98.42,47200000.0
2007-04-19 00:03:00,98.42,98.44,98.42,98.43,204000000.0
2007-04-19 00:04:00,98.435,98.455,98.43,98.45,197200001.0
2007-04-19 00:05:00,98.45,98.45,98.42,98.43,146599999.0
2007-04-19 00:06:00,98.43,98.44,98.41,98.42,130500000.0
2007-04-19 00:07:00,98.415,98.43,98.4,98.4,170600000.0
2007-04-19 00:08:00,98.39,98.39,98.37,98.38,269900002.0
2007-04-19 00:09:00,98.38,98.38,98.36,98.38,90300000.0
2007-04-19 00:10:00,98.38,98.385,98.38,98.38,60000000.0
2007-04-19 00:11:00,98.385,98.385,98.38,98.385,48400000.0
2007-04-19 00:12:00,98.39,98.39,98.38,98.38,91200000.0
2007-04-19 00:13:00,98.38,98.38,98.38,98.38,35200000.0
2007-04-19 00:14:00,98.38,98.385,98.38,98.38,144799997.0
2007-04-19 00:15:00,98.38,98.38,98.38,98.38,100800000.0
2007-04-19 00:16:00,98.38,98.38,98.37,98.38,94900000.0
2007-04-19 00:17:00,98.37,98.39,98.37,98.39,71600000.0
2007-04-19 00:18:00,98.38,98.4,98.37,98.39,150199999.0
2007-04-19 00:19:00,98.39,98.395,98.39,98.39,111999999.0
2007-04-19 00:20:00,98.39,98.4,98.39,98.4,56000000.0
2007-04-19 00:21:00,98.4,98.405,98.4,98.405,99200000.0
2007-04-19 00:22:00,98.4,98.41,98.39,98.39,79200000.0
2007-04-19 00:23:00,98.4,98.4,98.4,98.4,8800000.0
2007-04-19 00:24:00,98.39,98.4,98.39,98.4,41600000.0
2007-04-19 00:25:00,98.405,98.41,98.4,98.41,28800000.0
2007-04-19 00:26:00,98.405,98.41,98.39,98.41,40000000.0
2007-04-19 00:27:00,98.41,98.41,98.405,98.41,57600000.0
2007-04-19 00:28:00,98.41,98.41,98.41,98.41,29600000.0
2007-04-19 00:29:00,98.42,98.42,98.42,98.42,10400000.0
2007-04-19 00:30:00,98.42,98.42,98.42,98.42,44000000.0
2007-04-19 00:31:00,98.42,98.42,98.42,98.42,9600000.0
2007-04-19 00:32:00,98.42,98.42,98.41,98.41,106400000.0
2007-04-19 00:33:00,98.41,98.415,98.4,98.415,120000000.0
2007-04-19 00:34:00,98.4,98.43,98.4,98.42,61900000.0
2007-04-19 00:35:00,98.42,98.42,98.42,98.42,1600000.0
2007-04-19 00:36:00,98.42,98.42,98.41,98.42,64000003.0
2007-04-19 00:37:00,98.42,98.43,98.41,98.42,151300000.0
2007-04-19 00:38:00,98.42,98.44,98.42,98.42,148199999.0
2007-04-19 00:39:00,98.425,98.43,98.42,98.425,47200000.0
2007-04-19 00:40:00,98.42,98.43,98.4,98.43,149999997.0
2007-04-19 00:41:00,98.42,98.43,98.4,98.41,236099997.0
2007-04-19 00:42:00,98.41,98.43,98.41,98.42,233000006.0
2007-04-19 00:43:00,98.42,98.43,98.42,98.43,91000002.0
2007-04-19 00:44:00,98.43,98.45,98.43,98.44,200800000.0
2007-04-19 00:45:00,98.45,98.45,98.44,98.44,105900000.0
2007-04-19 00:46:00,98.45,98.45,98.43,98.435,155499999.0
2007-04-19 00:47:00,98.43,98.435,98.42,98.425,78399999.0
2007-04-19 00:48:00,98.43,98.44,98.43,98.43,76000000.0
2007-04-19 00:49:00,98.44,98.44,98.41,98.42,178200000.0
2007-04-19 00:50:00,98.42,98.44,98.42,98.44,38300000.0
2007-04-19 00:51:00,98.44,98.44,98.435,98.44,58600000.0
2007-04-19 00:52:00,98.435,98.435,98.435,98.435,20800000.0
2007-04-19 00:53:00,98.43,98.43,98.43,98.43,15200000.0
2007-04-19 00:54:00,98.43,98.44,98.43,98.44,40500000.0
2007-04-19 00:55:00,98.44,98.44,98.44,98.44,9600000.0
2007-04-19 00:56:00,98.44,98.445,98.44,98.445,36000000.0
2007-04-19 00:57:00,98.44,98.44,98.44,98.44,15200000.0
2007-04-19 00:58:00,98.44,98.44,98.44,98.44,14400000.0
2007-04-19 00:59:00,98.445,98.45,98.44,98.44,82400000.0
2007-04-19 01:00:00,98.44,98.45,98.44,98.445,121600000.0
2007-04-19 01:01:00,98.445,98.45,98.44,98.44,77599999.0
2007-04-19 01:02:00,98.395,98.421,98.395,98.398,392700001.0
2007-04-19 01:03:00,98.44,98.445,98.44,98.44,99199997.0
2007-04-19 01:04:00,98.44,98.45,98.44,98.445,62399999.0
2007-04-19 01:05:00,98.45,98.47,98.45,98.47,100800000.0
2007-04-19 01:06:00,98.47,98.47,98.455,98.455,84800000.0
2007-04-19 01:07:00,98.46,98.46,98.46,98.46,73600000.0
2007-04-19 01:08:00,98.46,98.47,98.45,98.46,233400000.0
2007-04-19 01:09:00,98.455,98.46,98.455,98.46,12000000.0
2007-04-19 01:10:00,98.46,98.47,98.46,98.47,28800000.0
2007-04-19 01:11:00,98.47,98.47,98.465,98.47,85300000.0
2007-04-19 01:12:00,98.47,98.475,98.46,98.47,82500000.0
2007-04-19 01:13:00,98.465,98.48,98.45,98.47,260799999.0
2007-04-19 01:14:00,98.47,98.48,98.47,98.47,137600000.0
2007-04-19 01:15:00,98.47,98.47,98.47,98.47,13600000.0
2007-04-19 01:16:00,98.47,98.47,98.47,98.47,122400000.0
2007-04-19 01:17:00,98.47,98.47,98.47,98.47,64800000.0
2007-04-19 01:18:00,98.475,98.475,98.47,98.47,132000000.0
2007-04-19 01:19:00,98.48,98.48,98.47,98.47,39500000.0
2007-04-19 01:20:00,98.47,98.47,98.47,98.47,15200000.0
2007-04-19 01:21:00,98.47,98.47,98.47,98.47,20000000.0
2007-04-19 01:22:00,98.47,98.48,98.47,98.475,90700000.0
2007-04-19 01:23:00,98.475,98.48,98.47,98.48,62400000.0
2007-04-19 01:24:00,98.47,98.475,98.46,98.465,200000000.0
2007-04-19 01:25:00,98.47,98.47,98.45,98.46,116800000.0
2007-04-19 01:26:00,98.45,98.455,98.445,98.45,128000000.0
2007-04-19 01:27:00,98.45,98.45,98.43,98.44,151099998.0
2007-04-19 01:28:00,98.45,98.45,98.44,98.445,45799999.0
2007-04-19 01:29:00,98.445,98.445,98.43,98.44,93900000.0
2007-04-19 01:30:00,98.43,98.44,98.43,98.43,307700000.0
2007-04-19 01:31:00,98.44,98.45,98.43,98.445,244100000.0
2007-04-19 01:32:00,98.45,98.45,98.44,98.445,156000000.0
2007-04-19 01:33:00,98.445,98.45,98.44,98.45,77600000.0
2007-04-19 01:34:00,98.45,98.46,98.45,98.46,42399999.0
2007-04-19 01:35:00,98.46,98.46,98.455,98.46,28800000.0
2007-04-19 01:36:00,98.46,98.46,98.46,98.46,100000000.0
2007-04-19 01:37:00,98.46,98.47,98.46,98.465,86400000.0
2007-04-19 01:38:00,98.47,98.53,98.46,98.52,408199999.0
2007-04-19 01:39:00,98.51,98.52,98.47,98.47,509199998.0
2007-04-19 01:40:00,98.48,98.48,98.46,98.47,144700000.0
2007-04-19 01:41:00,98.48,98.48,98.46,98.47,110900000.0
2007-04-19 01:42:00,98.47,98.48,98.47,98.47,196800000.0
2007-04-19 01:43:00,98.47,98.475,98.46,98.47,101700000.0
2007-04-19 01:44:00,98.47,98.47,98.47,98.47,60800000.0
2007-04-19 01:45:00,98.47,98.47,98.46,98.46,53600000.0
2007-04-19 01:46:00,98.47,98.48,98.46,98.475,138399999.0
2007-04-19 01:47:00,98.48,98.485,98.48,98.48,105600000.0
2007-04-19 01:48:00,98.48,98.49,98.47,98.48,174599998.0
2007-04-19 01:49:00,98.48,98.5,98.48,98.495,174399998.0
2007-04-19 01:50:00,98.495,98.495,98.47,98.47,239500000.0
2007-04-19 01:51:00,98.465,98.47,98.45,98.455,213300000.0
2007-04-19 01:52:00,98.46,98.46,98.435,98.44,66400000.0
2007-04-19 01:53:00,98.44,98.445,98.43,98.44,247000000.0
2007-04-19 01:54:00,98.44,98.45,98.43,98.445,188800000.0
2007-04-19 01:55:00,98.43,98.45,98.43,98.43,241500000.0
2007-04-19 01:56:00,98.44,98.44,98.37,98.38,296800000.0
2007-04-19 01:57:00,98.38,98.4,98.37,98.395,330999999.0
2007-04-19 01:58:00,98.39,98.395,98.35,98.36,460999999.0
2007-04-19 01:59:00,98.36,98.37,98.35,98.365,456399994.0
2007-04-19 02:00:00,98.37,98.375,98.35,98.375,312599996.0
2007-04-19 02:01:00,98.38,98.38,98.37,98.37,214399996.0
2007-04-19 02:02:00,98.37,98.37,98.37,98.37,120799998.0
2007-04-19 02:03:00,98.37,98.39,98.36,98.37,289599997.0
2007-04-19 02:04:00,98.37,98.38,98.36,98.38,272299999.0
2007-04-19 02:05:00,98.38,98.38,98.34,98.36,118100000.0
2007-04-19 02:06:00,98.36,98.365,98.35,98.35,158499998.0
2007-04-19 02:07:00,98.35,98.35,98.32,98.34,436200002.0
2007-04-19 02:08:00,98.335,98.34,98.32,98.33,289600000.0
2007-04-19 02:09:00,98.33,98.34,98.32,98.33,278500000.0
2007-04-19 02:10:00,98.32,98.33,98.285,98.29,346699997.0
2007-04-19 02:11:00,98.29,98.32,98.29,98.31,140799999.0
2007-04-19 02:12:00,98.31,98.31,98.26,98.26,302999998.0
2007-04-19 02:13:00,98.26,98.29,98.25,98.29,309299999.0
2007-04-19 02:14:00,98.29,98.3,98.27,98.29,236799998.0
2007-04-19 02:15:00,98.29,98.3,98.27,98.27,281099997.0
2007-04-19 02:16:00,98.27,98.28,98.26,98.27,341700001.0
2007-04-19 02:17:00,98.27,98.3,98.26,98.3,599800000.0
2007-04-19 02:18:00,98.3,98.34,98.29,98.33,415900002.0
2007-04-19 02:19:00,98.33,98.34,98.31,98.32,214400000.0
2007-04-19 02:20:00,98.32,98.335,98.305,98.32,157600000.0
2007-04-19 02:21:00,98.32,98.33,98.31,98.33,214299999.0
2007-04-19 02:22:00,98.33,98.33,98.31,98.33,294400000.0
2007-04-19 02:23:00,98.325,98.325,98.285,98.3,455299995.0
2007-04-19 02:24:00,98.29,98.3,98.28,98.28,226800006.0
2007-04-19 02:25:00,98.3,98.31,98.29,98.3,361699999.0
2007-04-19 02:26:00,98.3,98.34,98.3,98.34,271999999.0
2007-04-19 02:27:00,98.34,98.37,98.34,98.36,415400000.0
2007-04-19 02:28:00,98.36,98.37,98.35,98.36,107700000.0
2007-04-19 02:29:00,98.36,98.36,98.34,98.35,188000000.0
2007-04-19 02:30:00,98.35,98.36,98.35,98.35,128800000.0
2007-04-19 02:31:00,98.35,98.35,98.35,98.35,132800000.0
2007-04-19 02:32:00,98.35,98.36,98.34,98.34,347200006.0
2007-04-19 02:33:00,98.36,98.36,98.35,98.36,34400000.0
2007-04-19 02:34:00,98.36,98.38,98.35,98.37,157999999.0
2007-04-19 02:35:00,98.37,98.38,98.35,98.37,341200001.0
2007-04-19 02:36:00,98.37,98.37,98.345,98.35,187000001.0
2007-04-19 02:37:00,98.35,98.36,98.33,98.33,315200000.0
2007-04-19 02:38:00,98.34,98.34,98.32,98.33,362900001.0
2007-04-19 02:39:00,98.34,98.34,98.32,98.33,570600000.0
2007-04-19 02:40:00,98.33,98.33,98.32,98.33,85600000.0
2007-04-19 02:41:00,98.33,98.34,98.32,98.32,147499998.0
2007-04-19 02:42:00,98.325,98.33,98.3,98.33,465399991.0
2007-04-19 02:43:00,98.33,98.33,98.3,98.31,264300000.0
2007-04-19 02:44:00,98.31,98.33,98.31,98.32,398999998.0
2007-04-19 02:45:00,98.32,98.32,98.31,98.31,325600000.0
2007-04-19 02:46:00,98.3,98.31,98.29,98.3,294800001.0
2007-04-19 02:47:00,98.28,98.3,98.27,98.28,119700000.0
2007-04-19 02:48:00,98.27,98.28,98.22,98.25,361100002.0
2007-04-19 02:49:00,98.25,98.25,98.24,98.24,101600000.0
2007-04-19 02:50:00,98.24,98.26,98.24,98.25,93600000.0
2007-04-19 02:51:00,98.25,98.26,98.22,98.225,165500000.0
2007-04-19 02:52:00,98.22,98.26,98.22,98.25,599200002.0
2007-04-19 02:53:00,98.26,98.26,98.245,98.26,159500000.0
2007-04-19 02:54:00,98.26,98.29,98.25,98.29,343199996.0
2007-04-19 02:55:00,98.29,98.3,98.28,98.28,487299997.0
2007-04-19 02:56:00,98.295,98.3,98.27,98.27,671900000.0
2007-04-19 02:57:00,98.27,98.28,98.26,98.26,316099999.0
2007-04-19 02:58:00,98.26,98.265,98.23,98.23,292800002.0
2007-04-19 02:59:00,98.23,98.25,98.22,98.25,494700006.0
2007-04-19 03:00:00,98.245,98.255,98.23,98.255,328400001.0
2007-04-19 03:01:00,98.255,98.26,98.235,98.24,429500002.0
2007-04-19 03:02:00,98.25,98.25,98.23,98.25,864700003.0
2007-04-19 03:03:00,98.25,98.26,98.24,98.26,112800000.0
2007-04-19 03:04:00,98.26,98.26,98.24,98.24,333200000.0
2007-04-19 03:05:00,98.24,98.26,98.235,98.26,251400005.0
2007-04-19 03:06:00,98.26,98.27,98.25,98.27,271499998.0
2007-04-19 03:07:00,98.265,98.27,98.26,98.27,176699997.0
2007-04-19 03:08:00,98.27,98.285,98.27,98.28,237399997.0
2007-04-19 03:09:00,98.28,98.29,98.26,98.26,67200000.0
2007-04-19 03:10:00,98.26,98.27,98.25,98.25,282999998.0
2007-04-19 03:11:00,98.25,98.26,98.24,98.25,415899995.0
2007-04-19 03:12:00,98.25,98.25,98.22,98.24,141499999.0
2007-04-19 03:13:00,98.23,98.24,98.22,98.23,215800000.0
2007-04-19 03:14:00,98.23,98.23,98.205,98.21,187700001.0
2007-04-19 03:15:00,98.22,98.22,98.2,98.22,568900005.0
2007-04-19 03:16:00,98.22,98.23,98.22,98.22,134399999.0
2007-04-19 03:17:00,98.24,98.24,98.23,98.23,89600000.0
2007-04-19 03:18:00,98.23,98.23,98.22,98.23,211200000.0
2007-04-19 03:19:00,98.23,98.24,98.22,98.23,237600001.0
2007-04-19 03:20:00,98.23,98.23,98.22,98.22,172000000.0
2007-04-19 03:21:00,98.225,98.23,98.21,98.23,382000000.0
2007-04-19 03:22:00,98.235,98.25,98.23,98.23,165000000.0
2007-04-19 03:23:00,98.23,98.24,98.23,98.24,28000000.0
2007-04-19 03:24:00,98.24,98.25,98.24,98.25,97600000.0
2007-04-19 03:25:00,98.25,98.26,98.24,98.24,260699998.0
2007-04-19 03:26:00,98.25,98.25,98.24,98.24,190200000.0
2007-04-19 03:27:00,98.25,98.25,98.25,98.25,84799998.0
2007-04-19 03:28:00,98.25,98.25,98.25,98.25,105599998.0
2007-04-19 03:29:00,98.25,98.25,98.25,98.25,82300000.0
2007-04-19 03:30:00,98.25,98.265,98.25,98.26,192000003.0
2007-04-19 03:31:00,98.26,98.275,98.25,98.27,258400001.0
2007-04-19 03:32:00,98.275,98.28,98.26,98.27,539400005.0
2007-04-19 03:33:00,98.27,98.28,98.27,98.27,270799996.0
2007-04-19 03:34:00,98.27,98.27,98.26,98.26,197399998.0
2007-04-19 03:35:00,98.27,98.27,98.26,98.265,66400000.0
2007-04-19 03:36:00,98.27,98.27,98.26,98.26,135200000.0
2007-04-19 03:37:00,98.265,98.265,98.25,98.26,123099999.0
2007-04-19 03:38:00,98.26,98.26,98.255,98.255,64800000.0
2007-04-19 03:39:00,98.26,98.26,98.25,98.26,41600000.0
2007-04-19 03:40:00,98.26,98.27,98.26,98.26,37600000.0
2007-04-19 03:41:00,98.26,98.26,98.26,98.26,28000000.0
2007-04-19 03:42:00,98.26,98.26,98.25,98.26,139000002.0
2007-04-19 03:43:00,98.26,98.26,98.25,98.25,97600000.0
2007-04-19 03:44:00,98.245,98.25,98.245,98.245,45600000.0
2007-04-19 03:45:00,98.25,98.25,98.24,98.24,49500000.0
2007-04-19 03:46:00,98.25,98.26,98.25,98.25,7200000.0
2007-04-19 03:47:00,98.25,98.25,98.25,98.25,7200000.0
2007-04-19 03:48:00,98.25,98.25,98.25,98.25,5600000.0
2007-04-19 03:49:00,98.25,98.26,98.25,98.26,144000001.0
2007-04-19 03:50:00,98.26,98.26,98.255,98.26,189300000.0
2007-04-19 03:51:00,98.26,98.275,98.26,98.27,133600002.0
2007-04-19 03:52:00,98.275,98.28,98.27,98.28,347599998.0
2007-04-19 03:53:00,98.28,98.28,98.27,98.27,145599999.0
2007-04-19 03:54:00,98.28,98.28,98.265,98.28,176500002.0
2007-04-19 03:55:00,98.27,98.285,98.26,98.27,535099996.0
2007-04-19 03:56:00,98.28,98.29,98.27,98.28,226500002.0
2007-04-19 03:57:00,98.28,98.29,98.27,98.28,118600001.0
2007-04-19 03:58:00,98.28,98.28,98.27,98.27,80000000.0
2007-04-19 03:59:00,98.27,98.27,98.26,98.27,111599999.0
2007-04-19 04:00:00,98.27,98.27,98.27,98.27,10400000.0
2007-04-19 04:01:00,98.27,98.27,98.27,98.27,36800000.0
2007-04-19 04:02:00,98.26,98.26,98.26,98.26,89600000.0
2007-04-19 04:03:00,98.275,98.275,98.27,98.27,12200000.0
2007-04-19 04:04:00,98.27,98.27,98.27,98.27,3200000.0
2007-04-19 04:05:00,98.26,98.26,98.24,98.24,220700001.0
2007-04-19 04:06:00,98.23,98.25,98.21,98.22,583000007.0
2007-04-19 04:07:00,98.22,98.23,98.2,98.2,292000000.0
2007-04-19 04:08:00,98.21,98.21,98.19,98.205,270199997.0
2007-04-19 04:09:00,98.2,98.23,98.2,98.22,193100001.0
2007-04-19 04:10:00,98.23,98.23,98.2,98.205,104400000.0
2007-04-19 04:11:00,98.205,98.205,98.2,98.2,51100000.0
2007-04-19 04:12:00,98.21,98.21,98.2,98.205,223700000.0
2007-04-19 04:13:00,98.21,98.21,98.195,98.21,202600000.0
2007-04-19 04:14:00,98.21,98.22,98.2,98.22,71199999.0
2007-04-19 04:15:00,98.22,98.22,98.22,98.22,31200000.0
2007-04-19 04:16:00,98.23,98.23,98.22,98.22,8800000.0
2007-04-19 04:17:00,98.21,98.22,98.2,98.21,253200002.0
2007-04-19 04:18:00,98.2,98.22,98.19,98.21,157299998.0
2007-04-19 04:19:00,98.21,98.22,98.21,98.21,32800000.0
2007-04-19 04:20:00,98.21,98.21,98.18,98.18,62400000.0
2007-04-19 04:21:00,98.19,98.19,98.16,98.16,143199998.0
2007-04-19 04:22:00,98.17,98.17,98.12,98.12,518999995.0
2007-04-19 04:23:00,98.12,98.12,98.08,98.11,343299996.0
2007-04-19 04:24:00,98.11,98.11,98.07,98.07,298299999.0
2007-04-19 04:25:00,98.07,98.09,98.06,98.08,734800002.0
2007-04-19 04:26:00,98.08,98.115,98.07,98.115,681299991.0
2007-04-19 04:27:00,98.12,98.13,98.11,98.115,359199999.0
2007-04-19 04:28:00,98.12,98.13,98.11,98.13,365300001.0
2007-04-19 04:29:00,98.13,98.15,98.13,98.15,234400000.0
2007-04-19 04:30:00,98.15,98.15,98.14,98.145,385199997.0
2007-04-19 04:31:00,98.15,98.16,98.13,98.16,241799999.0
2007-04-19 04:32:00,98.17,98.17,98.16,98.16,286599997.0
2007-04-19 04:33:00,98.16,98.16,98.12,98.125,500300001.0
2007-04-19 04:34:00,98.12,98.12,98.1,98.11,402500005.0
2007-04-19 04:35:00,98.11,98.12,98.08,98.12,444399998.0
2007-04-19 04:36:00,98.12,98.13,98.11,98.12,190700000.0
2007-04-19 04:37:00,98.12,98.12,98.07,98.07,469000000.0
2007-04-19 04:38:00,98.07,98.085,98.04,98.05,340799996.0
2007-04-19 04:39:00,98.04,98.05,98.03,98.04,465600003.0
2007-04-19 04:40:00,98.03,98.03,98.01,98.015,478399999.0
2007-04-19 04:41:00,98.015,98.025,97.98,98.025,463899999.0
2007-04-19 04:42:00,98.025,98.025,97.98,97.98,578899996.0
2007-04-19 04:43:00,97.98,98.0,97.97,97.97,551600000.0
2007-04-19 04:44:00,97.98,98.0,97.96,97.96,450299999.0
2007-04-19 04:45:00,97.96,97.96,97.92,97.95,376099999.0
2007-04-19 04:46:00,97.95,97.995,97.95,97.99,348800001.0
2007-04-19 04:47:00,98.0,98.01,97.99,98.0,243999999.0
2007-04-19 04:48:00,98.0,98.025,98.0,98.01,609899994.0
2007-04-19 04:49:00,98.01,98.035,97.99,98.035,848000001.0
2007-04-19 04:50:00,98.04,98.05,98.02,98.03,556100004.0
2007-04-19 04:51:00,98.04,98.055,98.02,98.04,519999997.0
2007-04-19 04:52:00,98.04,98.04,98.02,98.02,180000000.0
2007-04-19 04:53:00,98.02,98.03,98.02,98.02,207200000.0
2007-04-19 04:54:00,98.02,98.06,98.02,98.06,285500002.0
2007-04-19 04:55:00,98.06,98.07,98.04,98.05,263300002.0
2007-04-19 04:56:00,98.04,98.05,98.02,98.035,339999999.0
2007-04-19 04:57:00,98.035,98.05,98.03,98.04,268500003.0
2007-04-19 04:58:00,98.05,98.06,98.04,98.045,319700005.0
2007-04-19 04:59:00,98.045,98.05,98.03,98.035,150100000.0
2007-04-19 05:00:00,98.04,98.04,98.01,98.015,324399999.0
2007-04-19 05:01:00,98.01,98.015,98.0,98.0,393000002.0
2007-04-19 05:02:00,98.0,98.0,97.97,97.98,257900000.0
2007-04-19 05:03:00,97.99,97.99,97.95,97.95,322400000.0
2007-04-19 05:04:00,97.95,97.99,97.95,97.97,234400000.0
2007-04-19 05:05:00,97.97,97.97,97.94,97.97,320299997.0
2007-04-19 05:06:00,97.95,97.97,97.95,97.97,168800000.0
2007-04-19 05:07:00,97.97,97.98,97.95,97.96,517800000.0
2007-04-19 05:08:00,97.97,98.02,97.96,98.02,351900000.0
2007-04-19 05:09:00,98.025,98.05,98.015,98.03,365499995.0
2007-04-19 05:10:00,98.035,98.035,97.995,98.01,600399997.0
2007-04-19 05:11:00,98.015,98.02,97.98,97.995,428599999.0
2007-04-19 05:12:00,97.98,97.99,97.98,97.98,343099997.0
2007-04-19 05:13:00,97.98,97.99,97.98,97.985,190400000.0
2007-04-19 05:14:00,97.995,98.0,97.98,97.99,182600000.0
2007-04-19 05:15:00,97.995,98.01,97.98,97.985,134000000.0
2007-04-19 05:16:00,97.99,98.0,97.975,97.99,135199998.0
2007-04-19 05:17:00,97.98,97.99,97.98,97.99,187599999.0
2007-04-19 05:18:00,97.98,98.01,97.98,98.005,135500000.0
2007-04-19 05:19:00,98.01,98.035,98.01,98.03,334299999.0
2007-04-19 05:20:00,98.025,98.06,98.025,98.06,140700001.0
2007-04-19 05:21:00,98.06,98.07,98.04,98.07,559499995.0
2007-04-19 05:22:00,98.065,98.09,98.05,98.08,798399997.0
2007-04-19 05:23:00,98.095,98.11,98.08,98.09,506399999.0
2007-04-19 05:24:00,98.09,98.1,98.08,98.1,237700001.0
2007-04-19 05:25:00,98.1,98.11,98.09,98.09,192000000.0
2007-04-19 05:26:00,98.1,98.1,98.05,98.07,557199997.0
2007-04-19 05:27:00,98.04,98.07,98.04,98.07,400899999.0
2007-04-19 05:28:00,98.07,98.1,98.06,98.1,288199998.0
2007-04-19 05:29:00,98.1,98.12,98.1,98.12,262399998.0
2007-04-19 05:30:00,98.12,98.13,98.11,98.11,239799998.0
2007-04-19 05:31:00,98.135,98.14,98.11,98.115,225300000.0
2007-04-19 05:32:00,98.115,98.115,98.08,98.09,411999998.0
2007-04-19 05:33:00,98.09,98.1,98.08,98.1,525500001.0
2007-04-19 05:34:00,98.1,98.105,98.08,98.09,149900000.0
2007-04-19 05:35:00,98.08,98.11,98.08,98.1,76000000.0
2007-04-19 05:36:00,98.11,98.12,98.105,98.12,93200000.0
2007-04-19 05:37:00,98.12,98.12,98.1,98.1,343800000.0
2007-04-19 05:38:00,98.1,98.11,98.03,98.05,516100000.0
2007-04-19 05:39:00,98.05,98.07,98.025,98.03,1211099997.0
2007-04-19 05:40:00,98.03,98.08,98.03,98.08,615299995.0
2007-04-19 05:41:00,98.08,98.095,98.06,98.085,755499993.0
2007-04-19 05:42:00,98.09,98.17,98.09,98.145,723099998.0
2007-04-19 05:43:00,98.145,98.16,98.11,98.11,767300002.0
2007-04-19 05:44:00,98.12,98.155,98.11,98.15,408399994.0
2007-04-19 05:45:00,98.145,98.16,98.12,98.12,344100000.0
2007-04-19 05:46:00,98.12,98.15,98.11,98.13,570100000.0
2007-04-19 05:47:00,98.14,98.14,98.115,98.12,516999999.0
2007-04-19 05:48:00,98.12,98.12,98.1,98.1,446100000.0
2007-04-19 05:49:00,98.1,98.11,98.1,98.11,274099992.0
2007-04-19 05:50:00,98.11,98.14,98.11,98.14,179199999.0
2007-04-19 05:51:00,98.14,98.14,98.115,98.13,466099999.0
2007-04-19 05:52:00,98.13,98.15,98.1,98.11,440899997.0
2007-04-19 05:53:00,98.11,98.15,98.1,98.125,631699997.0
2007-04-19 05:54:00,98.12,98.13,98.1,98.11,496800000.0
2007-04-19 05:55:00,98.11,98.12,98.1,98.12,346399995.0
2007-04-19 05:56:00,98.12,98.12,98.1,98.1,481099999.0
2007-04-19 05:57:00,98.11,98.13,98.1,98.125,518199998.0
2007-04-19 05:58:00,98.11,98.14,98.11,98.12,499499999.0
2007-04-19 05:59:00,98.13,98.15,98.11,98.12,660199991.0
2007-04-19 06:00:00,98.11,98.14,98.1,98.13,490999998.0
2007-04-19 06:01:00,98.13,98.14,98.12,98.13,492200003.0
2007-04-19 06:02:00,98.125,98.13,98.12,98.13,201899997.0
2007-04-19 06:03:00,98.13,98.14,98.12,98.14,159399999.0
2007-04-19 06:04:00,98.14,98.14,98.11,98.12,344999998.0
2007-04-19 06:05:00,98.12,98.13,98.08,98.09,647799998.0
2007-04-19 06:06:00,98.085,98.105,98.07,98.105,341199997.0
2007-04-19 06:07:00,98.11,98.115,98.1,98.11,343899998.0
2007-04-19 06:08:00,98.105,98.11,98.05,98.06,350900000.0
2007-04-19 06:09:00,98.05,98.11,98.05,98.11,339999994.0
2007-04-19 06:10:00,98.1,98.12,98.1,98.115,427899999.0
2007-04-19 06:11:00,98.11,98.14,98.11,98.14,368100000.0
2007-04-19 06:12:00,98.13,98.15,98.13,98.15,307099999.0
2007-04-19 06:13:00,98.145,98.145,98.13,98.13,222199998.0
2007-04-19 06:14:00,98.13,98.14,98.12,98.13,303199999.0
2007-04-19 06:15:00,98.125,98.13,98.11,98.12,293599998.0
2007-04-19 06:16:00,98.12,98.13,98.08,98.1,448899999.0
2007-04-19 06:17:00,98.1,98.12,98.1,98.12,287200000.0
2007-04-19 06:18:00,98.12,98.15,98.12,98.145,425599999.0
2007-04-19 06:19:00,98.15,98.15,98.13,98.14,395999997.0
2007-04-19 06:20:00,98.15,98.15,98.13,98.14,60800000.0
2007-04-19 06:21:00,98.13,98.13,98.11,98.12,152100000.0
2007-04-19 06:22:00,98.12,98.12,98.11,98.12,129700000.0
2007-04-19 06:23:00,98.12,98.13,98.11,98.12,32000000.0
2007-04-19 06:24:00,98.12,98.13,98.12,98.13,84800000.0
2007-04-19 06:25:00,98.13,98.14,98.13,98.14,188000000.0
2007-04-19 06:26:00,98.14,98.14,98.12,98.13,259999997.0
2007-04-19 06:27:00,98.13,98.13,98.11,98.11,120800001.0
2007-04-19 06:28:00,98.11,98.11,98.09,98.1,341400000.0
2007-04-19 06:29:00,98.095,98.1,98.08,98.08,114800000.0
2007-04-19 06:30:00,98.07,98.085,98.07,98.08,277999999.0
2007-04-19 06:31:00,98.08,98.09,98.06,98.06,136000000.0
2007-04-19 06:32:00,98.06,98.07,98.06,98.07,175200000.0
2007-04-19 06:33:00,98.07,98.07,98.06,98.06,92699999.0
2007-04-19 06:34:00,98.065,98.07,98.055,98.06,190300000.0
2007-04-19 06:35:00,98.06,98.08,98.05,98.06,163899998.0
2007-04-19 06:36:00,98.07,98.07,98.05,98.07,480499999.0
2007-04-19 06:37:00,98.07,98.09,98.07,98.09,222399999.0
2007-04-19 06:38:00,98.09,98.1,98.08,98.08,230399999.0
2007-04-19 06:39:00,98.09,98.12,98.08,98.12,674800003.0
2007-04-19 06:40:00,98.115,98.14,98.1,98.1,941300000.0
2007-04-19 06:41:00,98.1,98.12,98.09,98.1,221599999.0
2007-04-19 06:42:00,98.1,98.11,98.09,98.09,124000000.0
2007-04-19 06:43:00,98.08,98.09,98.06,98.07,279699997.0
2007-04-19 06:44:00,98.08,98.09,98.07,98.07,365700002.0
2007-04-19 06:45:00,98.07,98.08,98.07,98.07,91099999.0
2007-04-19 06:46:00,98.07,98.07,98.07,98.07,41799999.0
2007-04-19 06:47:00,98.07,98.07,98.05,98.07,142100000.0
2007-04-19 06:48:00,98.07,98.08,98.06,98.06,72800000.0
2007-04-19 06:49:00,98.06,98.07,98.06,98.06,104799999.0
2007-04-19 06:50:00,98.06,98.06,98.06,98.06,117599999.0
2007-04-19 06:51:00,98.06,98.06,98.06,98.06,1600000.0
2007-04-19 06:52:00,98.05,98.07,98.04,98.05,191800000.0
2007-04-19 06:53:00,98.05,98.08,98.04,98.06,157800002.0
2007-04-19 06:54:00,98.07,98.07,98.06,98.07,37500000.0
2007-04-19 06:55:00,98.065,98.07,98.06,98.07,115900001.0
2007-04-19 06:56:00,98.07,98.07,98.05,98.06,82500000.0
2007-04-19 06:57:00,98.06,98.06,98.04,98.05,165500002.0
2007-04-19 06:58:00,98.05,98.05,98.05,98.05,23200000.0
2007-04-19 06:59:00,98.06,98.06,98.04,98.04,151600000.0
2007-04-19 07:00:00,98.04,98.05,98.035,98.05,150099997.0
2007-04-19 07:01:00,98.05,98.05,97.99,97.99,271000000.0
2007-04-19 07:02:00,97.995,98.0,97.95,97.96,486200002.0
2007-04-19 07:03:00,97.97,97.97,97.935,97.95,370599998.0
2007-04-19 07:04:00,97.95,97.98,97.94,97.97,263200000.0
2007-04-19 07:05:00,97.97,97.99,97.96,97.96,494700000.0
2007-04-19 07:06:00,97.975,97.99,97.975,97.99,64800000.0
2007-04-19 07:07:00,97.99,97.99,97.98,97.99,274199998.0
2007-04-19 07:08:00,98.0,98.0,97.99,98.0,39200000.0
2007-04-19 07:09:00,97.99,98.0,97.98,97.995,235299999.0
2007-04-19 07:10:00,98.0,98.01,97.995,98.0,37600000.0
2007-04-19 07:11:00,98.0,98.0,98.0,98.0,72000000.0
2007-04-19 07:12:00,98.0,98.01,97.99,97.995,111200000.0
2007-04-19 07:13:00,97.995,98.01,97.99,98.01,422199993.0
2007-04-19 07:14:00,98.01,98.04,98.01,98.03,409099994.0
2007-04-19 07:15:00,98.03,98.04,98.03,98.035,344799998.0
2007-04-19 07:16:00,98.04,98.09,98.03,98.08,546999995.0
2007-04-19 07:17:00,98.08,98.09,98.05,98.05,672699998.0
2007-04-19 07:18:00,98.07,98.08,98.04,98.05,268199999.0
2007-04-19 07:19:00,98.06,98.07,98.04,98.06,348000001.0
2007-04-19 07:20:00,98.05,98.07,98.04,98.06,250099997.0
2007-04-19 07:21:00,98.06,98.07,98.05,98.06,273000000.0
2007-04-19 07:22:00,98.07,98.07,98.04,98.04,172000000.0
2007-04-19 07:23:00,98.04,98.07,98.03,98.05,373199994.0
2007-04-19 07:24:00,98.05,98.05,98.04,98.05,169600000.0
2007-04-19 07:25:00,98.05,98.06,98.04,98.06,92899999.0
2007-04-19 07:26:00,98.06,98.06,98.03,98.03,283500000.0
2007-04-19 07:27:00,98.05,98.05,98.04,98.05,51200000.0
2007-04-19 07:28:00,98.04,98.07,98.04,98.04,261600000.0
2007-04-19 07:29:00,98.04,98.06,98.03,98.04,428999998.0
2007-04-19 07:30:00,98.045,98.05,98.03,98.03,365400002.0
2007-04-19 07:31:00,98.04,98.04,98.02,98.04,214700000.0
2007-04-19 07:32:00,98.04,98.05,98.02,98.04,153600001.0
2007-04-19 07:33:00,98.04,98.06,98.03,98.05,120700001.0
2007-04-19 07:34:00,98.06,98.08,98.05,98.06,32000000.0
2007-04-19 07:35:00,98.06,98.07,98.05,98.07,41600000.0
2007-04-19 07:36:00,98.07,98.08,98.05,98.08,95200000.0
2007-04-19 07:37:00,98.08,98.09,98.07,98.09,241600000.0
2007-04-19 07:38:00,98.08,98.08,98.07,98.08,152800000.0
2007-04-19 07:39:00,98.08,98.08,98.055,98.07,118500000.0
2007-04-19 07:40:00,98.06,98.07,98.05,98.07,231200001.0
2007-04-19 07:41:00,98.07,98.09,98.07,98.09,333600000.0
2007-04-19 07:42:00,98.09,98.1,98.08,98.09,303600001.0
2007-04-19 07:43:00,98.09,98.1,98.09,98.09,176600000.0
2007-04-19 07:44:00,98.09,98.09,98.055,98.06,120900000.0
2007-04-19 07:45:00,98.07,98.07,98.05,98.05,312399998.0
2007-04-19 07:46:00,98.055,98.06,98.05,98.06,209500000.0
2007-04-19 07:47:00,98.05,98.06,98.05,98.06,398299995.0
2007-04-19 07:48:00,98.055,98.07,98.055,98.07,167200000.0
2007-04-19 07:49:00,98.07,98.08,98.06,98.08,23200000.0
2007-04-19 07:50:00,98.08,98.08,98.06,98.07,84800000.0
2007-04-19 07:51:00,98.07,98.07,98.06,98.06,48800000.0
2007-04-19 07:52:00,98.06,98.06,98.04,98.04,112100000.0
2007-04-19 07:53:00,98.04,98.05,98.02,98.04,163199999.0
2007-04-19 07:54:00,98.04,98.09,98.04,98.07,515699999.0
2007-04-19 07:55:00,98.07,98.09,98.06,98.07,357200000.0
2007-04-19 07:56:00,98.08,98.08,98.07,98.08,8800000.0
2007-04-19 07:57:00,98.08,98.08,98.06,98.07,53600000.0
2007-04-19 07:58:00,98.07,98.07,98.05,98.05,194900001.0
2007-04-19 07:59:00,98.04,98.06,98.04,98.06,108700001.0
2007-04-19 08:00:00,98.06,98.07,98.05,98.06,76800000.0
2007-04-19 08:01:00,98.06,98.08,98.04,98.06,84499999.0
2007-04-19 08:02:00,98.06,98.07,98.05,98.06,127099999.0
2007-04-19 08:03:00,98.06,98.06,98.03,98.05,249400001.0
2007-04-19 08:04:00,98.05,98.06,98.04,98.05,126400000.0
2007-04-19 08:05:00,98.05,98.05,98.04,98.04,322400000.0
2007-04-19 08:06:00,98.04,98.05,98.04,98.05,145600000.0
2007-04-19 08:07:00,98.05,98.05,98.04,98.04,155700000.0
2007-04-19 08:08:00,98.04,98.06,98.04,98.05,82400000.0
2007-04-19 08:09:00,98.055,98.06,98.04,98.04,163599999.0
2007-04-19 08:10:00,98.04,98.05,98.035,98.05,134100000.0
2007-04-19 08:11:00,98.05,98.05,98.02,98.03,131200001.0
2007-04-19 08:12:00,98.03,98.03,98.01,98.02,147200000.0
2007-04-19 08:13:00,98.02,98.02,98.015,98.02,101899999.0
2007-04-19 08:14:00,98.02,98.03,98.0,98.02,209599997.0
2007-04-19 08:15:00,98.02,98.04,98.02,98.02,389500001.0
2007-04-19 08:16:00,98.03,98.04,98.01,98.02,518799998.0
2007-04-19 08:17:00,98.02,98.02,97.97,97.99,437199995.0
2007-04-19 08:18:00,97.995,98.0,97.935,97.935,357999998.0
2007-04-19 08:19:00,97.935,97.94,97.9,97.91,739500002.0
2007-04-19 08:20:00,97.905,97.93,97.89,97.93,486700002.0
2007-04-19 08:21:00,97.93,97.99,97.92,97.98,553900000.0
2007-04-19 08:22:00,97.99,98.01,97.94,97.96,415200003.0
2007-04-19 08:23:00,97.945,97.965,97.92,97.92,605099998.0
2007-04-19 08:24:00,97.92,97.97,97.92,97.97,416300001.0
2007-04-19 08:25:00,97.97,97.98,97.95,97.955,396300002.0
2007-04-19 08:26:00,97.945,97.95,97.91,97.93,833499998.0
2007-04-19 08:27:00,97.93,97.97,97.93,97.95,527299996.0
2007-04-19 08:28:00,97.95,97.955,97.9,97.94,583299999.0
2007-04-19 08:29:00,97.94,97.97,97.935,97.97,236800001.0
2007-04-19 08:30:00,97.95,97.97,97.95,97.965,298400000.0
2007-04-19 08:31:00,97.96,97.98,97.95,97.98,407900000.0
2007-04-19 08:32:00,97.975,97.98,97.95,97.96,381300002.0
2007-04-19 08:33:00,97.965,97.97,97.93,97.93,385799996.0
2007-04-19 08:34:00,97.94,97.96,97.93,97.96,242299997.0
2007-04-19 08:35:00,97.96,97.96,97.9,97.91,626799999.0
2007-04-19 08:36:00,97.93,97.93,97.89,97.91,340599999.0
2007-04-19 08:37:00,97.92,97.92,97.87,97.87,368999998.0
2007-04-19 08:38:00,97.88,97.91,97.85,97.855,668100000.0
2007-04-19 08:39:00,97.84,97.87,97.82,97.83,554699999.0
2007-04-19 08:40:00,97.84,97.89,97.83,97.885,484200004.0
2007-04-19 08:41:00,97.88,97.9,97.83,97.84,326999997.0
2007-04-19 08:42:00,97.84,97.85,97.81,97.835,486700001.0
2007-04-19 08:43:00,97.84,97.88,97.83,97.88,644800003.0
2007-04-19 08:44:00,97.88,97.89,97.81,97.83,691299996.0
2007-04-19 08:45:00,97.83,97.86,97.8,97.85,479800000.0
2007-04-19 08:46:00,97.85,97.86,97.81,97.83,309599999.0
2007-04-19 08:47:00,97.83,97.84,97.78,97.8,403800003.0
2007-04-19 08:48:00,97.8,97.82,97.77,97.78,459899999.0
2007-04-19 08:49:00,97.79,97.79,97.69,97.74,494499997.0
2007-04-19 08:50:00,97.735,97.83,97.735,97.805,667300001.0
2007-04-19 08:51:00,97.8,97.81,97.77,97.79,252300001.0
2007-04-19 08:52:00,97.79,97.8,97.73,97.74,340900001.0
2007-04-19 08:53:00,97.75,97.8,97.73,97.775,494900000.0
2007-04-19 08:54:00,97.77,97.81,97.77,97.81,330100003.0
2007-04-19 08:55:00,97.81,97.81,97.79,97.81,423499998.0
2007-04-19 08:56:00,97.8,97.82,97.79,97.82,379900000.0
2007-04-19 08:57:00,97.83,97.865,97.8,97.85,1079999997.0
2007-04-19 08:58:00,97.84,97.85,97.8,97.84,689300005.0
2007-04-19 08:59:00,97.84,97.89,97.83,97.87,541999998.0
2007-04-19 09:00:00,97.86,97.87,97.79,97.86,966199997.0
2007-04-19 09:01:00,97.86,97.88,97.83,97.855,430199997.0
2007-04-19 09:02:00,97.85,98.12,97.85,98.12,1194600000.0
2007-04-19 09:03:00,98.11,98.14,97.99,98.005,634300002.0
2007-04-19 09:04:00,98.0,98.02,97.95,97.98,512200000.0
2007-04-19 09:05:00,97.955,97.97,97.92,97.97,365400001.0
2007-04-19 09:06:00,97.97,97.97,97.94,97.96,644299998.0
2007-04-19 09:07:00,97.96,98.01,97.96,97.98,478600002.0
2007-04-19 09:08:00,97.99,98.01,97.97,97.99,586900000.0
2007-04-19 09:09:00,97.985,97.985,97.93,97.95,817499997.0
2007-04-19 09:10:00,97.95,97.95,97.93,97.94,371899999.0
2007-04-19 09:11:00,97.95,97.96,97.92,97.93,448800000.0
2007-04-19 09:12:00,97.92,97.97,97.92,97.96,375700002.0
2007-04-19 09:13:00,97.96,98.02,97.94,97.96,730500001.0
2007-04-19 09:14:00,97.96,98.01,97.96,98.0,409899998.0
2007-04-19 09:15:00,97.99,98.03,97.99,98.03,73600000.0
2007-04-19 09:16:00,98.03,98.05,98.02,98.05,223099997.0
2007-04-19 09:17:00,98.04,98.05,98.02,98.03,296000001.0
2007-04-19 09:18:00,98.03,98.03,98.0,98.01,384600001.0
2007-04-19 09:19:00,98.01,98.01,97.98,98.0,603100000.0
2007-04-19 09:20:00,98.01,98.03,98.01,98.02,338699997.0
2007-04-19 09:21:00,98.03,98.03,98.0,98.0,294600002.0
2007-04-19 09:22:00,98.0,98.02,97.975,98.0,309200003.0
2007-04-19 09:23:00,98.02,98.03,98.0,98.03,318400001.0
2007-04-19 09:24:00,98.025,98.04,98.0,98.04,389199999.0
2007-04-19 09:25:00,98.04,98.07,98.03,98.04,670099995.0
2007-04-19 09:26:00,98.035,98.04,97.98,98.02,865299993.0
2007-04-19 09:27:00,98.02,98.035,98.015,98.03,438399994.0
2007-04-19 09:28:00,98.035,98.04,98.02,98.03,432800002.0
2007-04-19 09:29:00,98.04,98.08,98.03,98.065,1041199999.0
2007-04-19 09:30:00,98.06,98.07,98.035,98.04,901099993.0
2007-04-19 09:31:00,98.04,98.06,98.02,98.055,1029400004.0
2007-04-19 09:32:00,98.05,98.08,98.05,98.05,1050200000.0
2007-04-19 09:33:00,98.05,98.05,98.03,98.03,464799998.0
2007-04-19 09:34:00,98.03,98.03,97.98,98.01,444600004.0
2007-04-19 09:35:00,98.01,98.02,97.98,98.0,477900001.0
2007-04-19 09:36:00,98.0,98.04,98.0,98.02,264700000.0
2007-04-19 09:37:00,98.03,98.05,98.02,98.02,329000000.0
2007-04-19 09:38:00,98.02,98.03,97.99,98.03,305200001.0
2007-04-19 09:39:00,98.03,98.04,98.015,98.015,301400000.0
2007-04-19 09:40:00,98.02,98.03,98.0,98.01,162599999.0
2007-04-19 09:41:00,98.01,98.02,97.98,98.02,387399999.0
2007-04-19 09:42:00,98.02,98.03,98.01,98.02,257399996.0
2007-04-19 09:43:00,98.02,98.04,98.015,98.03,386699998.0
2007-04-19 09:44:00,98.03,98.04,98.0,98.0,652199997.0
2007-04-19 09:45:00,98.01,98.03,97.99,97.99,507399999.0
2007-04-19 09:46:00,98.02,98.02,97.99,98.005,294300003.0
2007-04-19 09:47:00,98.01,98.02,98.0,98.01,324799994.0
2007-04-19 09:48:00,98.02,98.03,98.02,98.03,127900000.0
2007-04-19 09:49:00,98.03,98.04,98.025,98.035,172199999.0
2007-04-19 09:50:00,98.035,98.08,98.035,98.06,730300000.0
2007-04-19 09:51:00,98.06,98.08,98.05,98.06,395299998.0
2007-04-19 09:52:00,98.05,98.06,98.04,98.04,199700002.0
2007-04-19 09:53:00,98.04,98.06,98.04,98.06,317399999.0
2007-04-19 09:54:00,98.06,98.08,98.05,98.06,596899999.0
2007-04-19 09:55:00,98.06,98.06,98.04,98.06,441799996.0
2007-04-19 09:56:00,98.05,98.07,98.04,98.06,472099997.0
2007-04-19 09:57:00,98.06,98.08,98.01,98.08,314199998.0
2007-04-19 09:58:00,98.08,98.09,98.05,98.07,260500004.0
2007-04-19 09:59:00,98.07,98.07,98.04,98.04,738200003.0
2007-04-19 10:00:00,98.04,98.06,98.02,98.04,437199999.0
2007-04-19 10:01:00,98.04,98.04,98.02,98.03,218300002.0
2007-04-19 10:02:00,98.04,98.06,98.02,98.02,478300001.0
2007-04-19 10:03:00,98.025,98.04,98.02,98.03,499400000.0
2007-04-19 10:04:00,98.04,98.05,98.01,98.03,628199996.0
2007-04-19 10:05:00,98.03,98.04,98.0,98.01,278399999.0
2007-04-19 10:06:00,98.03,98.03,98.01,98.02,297000000.0
2007-04-19 10:07:00,98.02,98.02,98.0,98.02,396999995.0
2007-04-19 10:08:00,98.005,98.01,97.905,97.92,530700000.0
2007-04-19 10:09:00,97.93,97.96,97.925,97.96,738799999.0
2007-04-19 10:10:00,97.95,97.96,97.92,97.93,662600001.0
2007-04-19 10:11:00,97.93,97.94,97.91,97.91,1096299999.0
2007-04-19 10:12:00,97.92,97.92,97.875,97.88,585899997.0
2007-04-19 10:13:00,97.87,97.88,97.87,97.88,354899999.0
2007-04-19 10:14:00,97.875,97.9,97.86,97.89,443100000.0
2007-04-19 10:15:00,97.89,97.9,97.865,97.89,511300002.0
2007-04-19 10:16:00,97.89,97.91,97.89,97.895,351400000.0
2007-04-19 10:17:00,97.89,97.9,97.88,97.88,462000002.0
2007-04-19 10:18:00,97.88,97.91,97.88,97.9,445600000.0
2007-04-19 10:19:00,97.9,97.9,97.86,97.88,325699998.0
2007-04-19 10:20:00,97.88,98.04,97.86,97.925,1019599997.0
2007-04-19 10:21:00,97.925,97.96,97.925,97.93,709199998.0
2007-04-19 10:22:00,97.95,97.95,97.9,97.91,734900003.0
2007-04-19 10:23:00,97.915,97.92,97.88,97.89,1052299999.0
2007-04-19 10:24:00,97.89,97.89,97.85,97.87,562400006.0
2007-04-19 10:25:00,97.87,97.895,97.87,97.89,275599996.0
2007-04-19 10:26:00,97.89,97.92,97.885,97.905,958299996.0
2007-04-19 10:27:00,97.9,97.91,97.88,97.91,809900006.0
2007-04-19 10:28:00,97.92,97.93,97.9,97.93,241399996.0
2007-04-19 10:29:00,97.93,97.97,97.92,97.925,396799996.0
2007-04-19 10:30:00,97.93,97.94,97.92,97.92,214300000.0
2007-04-19 10:31:00,97.93,97.95,97.93,97.94,174399999.0
2007-04-19 10:32:00,97.94,97.94,97.91,97.91,571900001.0
2007-04-19 10:33:00,97.925,97.94,97.91,97.92,338500001.0
2007-04-19 10:34:00,97.92,97.95,97.92,97.95,371299998.0
2007-04-19 10:35:00,97.95,97.97,97.93,97.95,689899998.0
2007-04-19 10:36:00,97.935,97.95,97.93,97.95,294600000.0
2007-04-19 10:37:00,97.95,98.0,97.95,98.0,579499997.0
2007-04-19 10:38:00,97.995,97.995,97.96,97.965,519399997.0
2007-04-19 10:39:00,97.965,97.97,97.93,97.95,472799998.0
2007-04-19 10:40:00,97.95,97.96,97.94,97.96,165600000.0
2007-04-19 10:41:00,97.95,97.96,97.94,97.95,283699998.0
2007-04-19 10:42:00,97.95,97.955,97.92,97.93,594799994.0
2007-04-19 10:43:00,97.93,97.94,97.91,97.91,264000000.0
2007-04-19 10:44:00,97.91,97.92,97.91,97.91,370400001.0
2007-04-19 10:45:00,97.92,97.93,97.9,97.91,308699995.0
2007-04-19 10:46:00,97.9,97.92,97.9,97.91,172600000.0
2007-04-19 10:47:00,97.91,97.92,97.9,97.92,449100001.0
2007-04-19 10:48:00,97.91,97.92,97.91,97.92,376200001.0
2007-04-19 10:49:00,97.92,97.96,97.92,97.96,576999998.0
2007-04-19 10:50:00,97.96,97.97,97.92,97.94,669399998.0
2007-04-19 10:51:00,97.94,97.97,97.93,97.95,906900000.0
2007-04-19 10:52:00,97.94,97.95,97.92,97.925,343399996.0
2007-04-19 10:53:00,97.92,97.94,97.92,97.94,92199998.0
2007-04-19 10:54:00,97.935,97.95,97.92,97.94,360999999.0
2007-04-19 10:55:00,97.93,97.93,97.92,97.92,180800000.0
2007-04-19 10:56:00,97.93,97.94,97.92,97.94,222799999.0
2007-04-19 10:57:00,97.93,97.955,97.93,97.955,603300003.0
2007-04-19 10:58:00,97.96,97.97,97.95,97.96,227700000.0
2007-04-19 10:59:00,97.97,98.005,97.95,98.0,563000001.0
2007-04-19 11:00:00,97.99,98.005,97.97,97.97,453700002.0
2007-04-19 11:01:00,97.985,98.0,97.97,97.97,338299999.0
2007-04-19 11:02:00,97.97,97.99,97.96,97.97,433499993.0
2007-04-19 11:03:00,97.98,97.98,97.96,97.97,166200002.0
2007-04-19 11:04:00,97.97,97.97,97.96,97.965,232800001.0
2007-04-19 11:05:00,97.965,97.97,97.96,97.96,374400000.0
2007-04-19 11:06:00,97.97,97.97,97.96,97.97,102400000.0
2007-04-19 11:07:00,97.98,97.98,97.97,97.97,3500000.0
2007-04-19 11:08:00,97.98,97.99,97.98,97.98,158900003.0
2007-04-19 11:09:00,97.99,98.0,97.99,97.995,220500000.0
2007-04-19 11:10:00,98.0,98.0,97.96,97.96,488300000.0
2007-04-19 11:11:00,97.97,97.98,97.96,97.98,368000000.0
2007-04-19 11:12:00,97.96,97.97,97.96,97.97,222699999.0
2007-04-19 11:13:00,97.97,97.99,97.97,97.99,447100000.0
2007-04-19 11:14:00,97.995,98.02,97.995,98.01,403800003.0
2007-04-19 11:15:00,98.01,98.02,98.01,98.015,340799999.0
2007-04-19 11:16:00,98.02,98.05,98.02,98.04,344499999.0
2007-04-19 11:17:00,98.04,98.04,98.02,98.03,157800000.0
2007-04-19 11:18:00,98.02,98.04,98.02,98.03,450399999.0
2007-04-19 11:19:00,98.03,98.03,98.0,98.02,232400001.0
2007-04-19 11:20:00,98.02,98.03,98.0,98.01,209300001.0
2007-04-19 11:21:00,98.015,98.02,98.0,98.005,246600001.0
2007-04-19 11:22:00,98.01,98.01,97.99,98.01,385399999.0
2007-04-19 11:23:00,98.01,98.02,98.0,98.02,248600002.0
2007-04-19 11:24:00,98.0,98.02,98.0,98.01,347900001.0
2007-04-19 11:25:00,98.01,98.02,98.0,98.02,225899999.0
2007-04-19 11:26:00,98.02,98.03,98.01,98.02,170799998.0
2007-04-19 11:27:00,98.02,98.04,98.01,98.04,295300002.0
2007-04-19 11:28:00,98.035,98.05,98.02,98.03,507099999.0
2007-04-19 11:29:00,98.04,98.07,98.04,98.07,284999999.0
2007-04-19 11:30:00,98.07,98.11,98.07,98.09,665499998.0
2007-04-19 11:31:00,98.095,98.1,98.065,98.085,613700001.0
2007-04-19 11:32:00,98.09,98.09,98.04,98.05,531999996.0
2007-04-19 11:33:00,98.04,98.07,98.04,98.07,352100000.0
2007-04-19 11:34:00,98.08,98.08,98.05,98.07,566199990.0
2007-04-19 11:35:00,98.08,98.08,98.05,98.06,755900002.0
2007-04-19 11:36:00,98.06,98.07,98.04,98.05,352200000.0
2007-04-19 11:37:00,98.045,98.05,98.03,98.04,642499997.0
2007-04-19 11:38:00,98.05,98.05,98.03,98.04,247500001.0
2007-04-19 11:39:00,98.04,98.06,98.03,98.05,421299999.0
2007-04-19 11:40:00,98.05,98.07,98.04,98.04,157200001.0
2007-04-19 11:41:00,98.04,98.05,98.02,98.05,483200001.0
2007-04-19 11:42:00,98.05,98.05,98.03,98.04,531300002.0
2007-04-19 11:43:00,98.04,98.05,98.02,98.025,316399999.0
2007-04-19 11:44:00,98.02,98.03,97.98,98.01,571999997.0
2007-04-19 11:45:00,98.01,98.08,98.01,98.07,224699999.0
2007-04-19 11:46:00,98.07,98.13,98.06,98.07,531999999.0
2007-04-19 11:47:00,98.07,98.07,98.02,98.025,805100005.0
2007-04-19 11:48:00,98.04,98.05,98.03,98.03,190299999.0
2007-04-19 11:49:00,98.03,98.04,98.025,98.03,212499999.0
2007-04-19 11:50:00,98.02,98.05,98.02,98.04,93099999.0
2007-04-19 11:51:00,98.04,98.05,98.04,98.04,18400000.0
2007-04-19 11:52:00,98.04,98.04,98.03,98.03,65600000.0
2007-04-19 11:53:00,98.04,98.07,98.04,98.07,78399999.0
2007-04-19 11:54:00,98.07,98.07,98.04,98.05,180000000.0
2007-04-19 11:55:00,98.05,98.05,98.04,98.05,33600000.0
2007-04-19 11:56:00,98.05,98.05,98.03,98.05,206699998.0
2007-04-19 11:57:00,98.05,98.05,98.04,98.05,146800000.0
2007-04-19 11:58:00,98.04,98.06,98.04,98.06,213100002.0
2007-04-19 11:59:00,98.06,98.06,98.06,98.06,99200000.0
2007-04-19 12:00:00,98.06,98.06,98.04,98.04,159200000.0
2007-04-19 12:01:00,98.04,98.05,98.0,98.005,434199997.0
2007-04-19 12:02:00,98.02,98.02,98.01,98.02,85600000.0
2007-04-19 12:03:00,98.02,98.02,98.005,98.005,69900000.0
2007-04-19 12:04:00,98.01,98.02,98.01,98.01,89900000.0
2007-04-19 12:05:00,98.01,98.02,98.01,98.01,25500000.0
2007-04-19 12:06:00,98.02,98.02,98.01,98.01,33600000.0
2007-04-19 12:07:00,98.01,98.02,98.01,98.02,396799999.0
2007-04-19 12:08:00,98.02,98.02,98.01,98.02,251199997.0
2007-04-19 12:09:00,98.02,98.03,98.0,98.01,278000004.0
2007-04-19 12:10:00,98.02,98.02,98.0,98.0,145600000.0
2007-04-19 12:11:00,98.01,98.01,97.995,97.995,88200000.0
2007-04-19 12:12:00,98.0,98.01,97.99,97.99,155100000.0
2007-04-19 12:13:00,98.005,98.01,97.99,98.01,97400000.0
2007-04-19 12:14:00,98.005,98.02,98.0,98.005,228200000.0
2007-04-19 12:15:00,98.01,98.01,97.99,98.005,487600001.0
2007-04-19 12:16:00,98.01,98.01,98.0,98.0,131100001.0
2007-04-19 12:17:00,98.0,98.0,98.0,98.0,8000000.0
2007-04-19 12:18:00,98.0,98.01,98.0,98.01,102400000.0
2007-04-19 12:19:00,98.0,98.01,98.0,98.01,104800000.0
2007-04-19 12:20:00,98.01,98.03,98.0,98.03,226399999.0
2007-04-19 12:21:00,98.03,98.04,98.02,98.03,298999997.0
2007-04-19 12:22:00,98.04,98.04,98.02,98.02,77699999.0
2007-04-19 12:23:00,98.02,98.03,98.02,98.02,73600000.0
2007-04-19 12:24:00,98.02,98.025,98.01,98.02,229300003.0
2007-04-19 12:25:00,98.02,98.02,98.02,98.02,35200000.0
2007-04-19 12:26:00,98.02,98.06,98.02,98.045,331299999.0
2007-04-19 12:27:00,98.05,98.05,98.02,98.03,499700002.0
2007-04-19 12:28:00,98.03,98.05,98.03,98.05,506599998.0
2007-04-19 12:29:00,98.05,98.07,98.04,98.06,407599998.0
2007-04-19 12:30:00,98.06,98.065,98.05,98.05,547499996.0
2007-04-19 12:31:00,98.05,98.055,98.04,98.04,142399999.0
2007-04-19 12:32:00,98.04,98.04,98.02,98.03,157900000.0
2007-04-19 12:33:00,98.03,98.03,98.03,98.03,301399998.0
2007-04-19 12:34:00,98.04,98.06,98.025,98.03,526600004.0
2007-04-19 12:35:00,98.03,98.03,98.03,98.03,23900000.0
2007-04-19 12:36:00,98.03,98.03,97.97,98.02,421499999.0
2007-04-19 12:37:00,98.005,98.01,97.98,98.0,347600001.0
2007-04-19 12:38:00,98.0,98.01,97.97,97.97,359600001.0
2007-04-19 12:39:00,97.99,98.01,97.97,98.0,325399996.0
2007-04-19 12:40:00,98.0,98.02,98.0,98.01,464400000.0
2007-04-19 12:41:00,98.02,98.03,98.005,98.02,410400002.0
2007-04-19 12:42:00,98.03,98.05,98.01,98.05,804400001.0
2007-04-19 12:43:00,98.05,98.06,98.04,98.05,355400002.0
2007-04-19 12:44:00,98.05,98.06,98.03,98.05,393100001.0
2007-04-19 12:45:00,98.05,98.05,98.03,98.03,122400000.0
2007-04-19 12:46:00,98.04,98.06,98.0,98.0,285799997.0
2007-04-19 12:47:00,98.0,98.01,98.0,98.0,85499998.0
2007-04-19 12:48:00,98.0,98.02,98.0,98.02,184000000.0
2007-04-19 12:49:00,98.02,98.03,98.005,98.01,273899999.0
2007-04-19 12:50:00,98.01,98.02,98.0,98.01,84800000.0
2007-04-19 12:51:00,98.02,98.02,97.99,98.0,263200000.0
2007-04-19 12:52:00,97.99,98.01,97.97,97.99,394199999.0
2007-04-19 12:53:00,97.99,98.0,97.98,97.99,429700002.0
2007-04-19 12:54:00,98.0,98.0,97.98,97.99,433600000.0
2007-04-19 12:55:00,97.99,97.99,97.96,97.96,289999999.0
2007-04-19 12:56:00,97.96,97.97,97.95,97.96,181200000.0
2007-04-19 12:57:00,97.96,97.98,97.96,97.96,145600000.0
2007-04-19 12:58:00,97.96,97.97,97.93,97.94,378099999.0
2007-04-19 12:59:00,97.935,97.96,97.93,97.955,248799996.0
2007-04-19 13:00:00,97.935,97.96,97.93,97.95,550599997.0
2007-04-19 13:01:00,97.945,97.97,97.94,97.95,551899992.0
2007-04-19 13:02:00,97.96,97.97,97.95,97.96,350999997.0
2007-04-19 13:03:00,97.95,97.96,97.95,97.96,259399997.0
2007-04-19 13:04:00,97.97,97.97,97.95,97.96,94299999.0
2007-04-19 13:05:00,97.96,97.97,97.94,97.955,548199996.0
2007-04-19 13:06:00,97.955,97.98,97.955,97.97,392200001.0
2007-04-19 13:07:00,97.96,97.97,97.96,97.965,208699996.0
2007-04-19 13:08:00,97.97,97.98,97.97,97.98,118300000.0
2007-04-19 13:09:00,97.98,98.0,97.98,98.0,102800002.0
2007-04-19 13:10:00,98.0,98.0,97.98,97.98,129300002.0
2007-04-19 13:11:00,97.985,97.99,97.96,97.98,318199997.0
2007-04-19 13:12:00,97.98,97.98,97.96,97.96,275099999.0
2007-04-19 13:13:00,97.96,97.96,97.94,97.955,193000001.0
2007-04-19 13:14:00,97.95,97.95,97.915,97.915,525600002.0
2007-04-19 13:15:00,97.92,97.94,97.92,97.92,389099999.0
2007-04-19 13:16:00,97.92,97.94,97.92,97.93,841199999.0
2007-04-19 13:17:00,97.93,97.94,97.92,97.935,260199999.0
2007-04-19 13:18:00,97.94,97.95,97.92,97.935,475699998.0
2007-04-19 13:19:00,97.935,97.94,97.905,97.92,498699999.0
2007-04-19 13:20:00,97.915,97.93,97.89,97.9,455400001.0
2007-04-19 13:21:00,97.88,97.89,97.86,97.88,363399997.0
2007-04-19 13:22:00,97.88,97.89,97.87,97.88,358900002.0
2007-04-19 13:23:00,97.89,97.92,97.89,97.92,287199999.0
2007-04-19 13:24:00,97.93,97.93,97.92,97.925,272600000.0
2007-04-19 13:25:00,97.92,97.94,97.92,97.94,224099997.0
2007-04-19 13:26:00,97.94,97.94,97.92,97.92,223600000.0
2007-04-19 13:27:00,97.91,97.93,97.91,97.92,345200001.0
2007-04-19 13:28:00,97.91,97.92,97.9,97.91,435700000.0
2007-04-19 13:29:00,97.91,97.925,97.905,97.91,654799988.0
2007-04-19 13:30:00,97.91,97.91,97.9,97.9,285300002.0
2007-04-19 13:31:00,97.9,97.93,97.895,97.93,545000001.0
2007-04-19 13:32:00,97.93,97.95,97.92,97.93,352400002.0
2007-04-19 13:33:00,97.94,97.94,97.91,97.93,393799999.0
2007-04-19 13:34:00,97.92,97.93,97.91,97.91,444300001.0
2007-04-19 13:35:00,97.915,97.92,97.91,97.92,175599996.0
2007-04-19 13:36:00,97.92,97.92,97.89,97.9,189500000.0
2007-04-19 13:37:00,97.9,97.91,97.885,97.89,171600000.0
2007-04-19 13:38:00,97.89,97.9,97.88,97.9,351800000.0
2007-04-19 13:39:00,97.89,97.91,97.88,97.88,404500005.0
2007-04-19 13:40:00,97.89,97.9,97.88,97.9,96000000.0
2007-04-19 13:41:00,97.9,97.92,97.9,97.91,258000000.0
2007-04-19 13:42:00,97.91,97.92,97.9,97.9,453300000.0
2007-04-19 13:43:00,97.91,97.93,97.91,97.925,194800000.0
2007-04-19 13:44:00,97.92,97.93,97.91,97.93,269699996.0
2007-04-19 13:45:00,97.93,97.96,97.92,97.96,491599999.0
2007-04-19 13:46:00,97.96,97.98,97.94,97.96,452500000.0
2007-04-19 13:47:00,97.96,97.96,97.95,97.96,296500003.0
2007-04-19 13:48:00,97.96,97.98,97.94,97.96,522999996.0
2007-04-19 13:49:00,97.955,97.96,97.94,97.95,348799995.0
2007-04-19 13:50:00,97.95,97.96,97.95,97.96,103200000.0
2007-04-19 13:51:00,97.96,97.97,97.95,97.95,273899998.0
2007-04-19 13:52:00,97.96,97.96,97.95,97.96,51200000.0
2007-04-19 13:53:00,97.95,97.96,97.94,97.95,458900001.0
2007-04-19 13:54:00,97.95,97.95,97.93,97.94,181799998.0
2007-04-19 13:55:00,97.94,97.95,97.93,97.93,99900000.0
2007-04-19 13:56:00,97.94,97.94,97.91,97.91,162100001.0
2007-04-19 13:57:00,97.92,97.92,97.91,97.91,132800000.0
2007-04-19 13:58:00,97.91,97.91,97.9,97.91,135300000.0
2007-04-19 13:59:00,97.91,97.91,97.89,97.91,184100003.0
2007-04-19 14:00:00,97.9,97.92,97.89,97.91,354100002.0
2007-04-19 14:01:00,97.91,97.93,97.91,97.925,267999998.0
2007-04-19 14:02:00,97.92,97.93,97.91,97.92,256899998.0
2007-04-19 14:03:00,97.91,97.93,97.91,97.93,227399999.0
2007-04-19 14:04:00,97.92,97.92,97.89,97.89,322299998.0
2007-04-19 14:05:00,97.9,97.92,97.9,97.92,221599998.0
2007-04-19 14:06:00,97.925,97.935,97.925,97.935,145400000.0
2007-04-19 14:07:00,97.935,97.94,97.925,97.93,243199999.0
2007-04-19 14:08:00,97.93,97.94,97.925,97.94,358499994.0
2007-04-19 14:09:00,97.935,97.94,97.92,97.93,341299998.0
2007-04-19 14:10:00,97.94,97.96,97.93,97.96,436199997.0
2007-04-19 14:11:00,97.96,98.0,97.95,97.98,919200000.0
2007-04-19 14:12:00,97.99,98.0,97.96,97.96,264499997.0
2007-04-19 14:13:00,97.975,97.98,97.95,97.97,565400002.0
2007-04-19 14:14:00,97.97,97.98,97.96,97.97,202099997.0
2007-04-19 14:15:00,97.96,97.98,97.95,97.97,432399998.0
2007-04-19 14:16:00,97.965,97.98,97.965,97.98,218600000.0
2007-04-19 14:17:00,97.98,97.99,97.98,97.99,172299999.0
2007-04-19 14:18:00,97.99,98.0,97.98,98.0,161500000.0
2007-04-19 14:19:00,98.0,98.03,97.99,98.02,497400000.0
2007-04-19 14:20:00,98.02,98.03,98.02,98.03,241399998.0
2007-04-19 14:21:00,98.03,98.03,98.02,98.02,60000000.0
2007-04-19 14:22:00,98.015,98.05,98.01,98.04,593399995.0
2007-04-19 14:23:00,98.04,98.07,98.03,98.04,426900004.0
2007-04-19 14:24:00,98.04,98.06,98.04,98.055,476599997.0
2007-04-19 14:25:00,98.06,98.06,98.03,98.03,492100001.0
2007-04-19 14:26:00,98.03,98.04,98.02,98.02,189600000.0
2007-04-19 14:27:00,98.03,98.03,98.02,98.02,48800000.0
2007-04-19 14:28:00,98.01,98.03,98.01,98.03,170100000.0
2007-04-19 14:29:00,98.02,98.03,97.98,98.0,230400003.0
2007-04-19 14:30:00,98.0,98.06,97.98,98.04,425399998.0
2007-04-19 14:31:00,98.04,98.06,98.03,98.06,587399997.0
2007-04-19 14:32:00,98.05,98.06,98.03,98.035,503199996.0
2007-04-19 14:33:00,98.04,98.06,98.03,98.03,561399994.0
2007-04-19 14:34:00,98.03,98.04,98.02,98.035,402999999.0
2007-04-19 14:35:00,98.035,98.05,98.035,98.04,339000002.0
2007-04-19 14:36:00,98.035,98.08,98.035,98.05,289200000.0
2007-04-19 14:37:00,98.05,98.07,98.04,98.05,479900000.0
2007-04-19 14:38:00,98.05,98.09,98.05,98.08,294000001.0
2007-04-19 14:39:00,98.08,98.15,98.08,98.115,354800001.0
2007-04-19 14:40:00,98.12,98.12,98.07,98.08,266999998.0
2007-04-19 14:41:00,98.08,98.08,98.04,98.055,577400007.0
2007-04-19 14:42:00,98.06,98.09,98.06,98.08,430100003.0
2007-04-19 14:43:00,98.08,98.08,98.06,98.065,368299998.0
2007-04-19 14:44:00,98.07,98.07,98.05,98.05,431700006.0
2007-04-19 14:45:00,98.05,98.06,98.05,98.05,251199998.0
2007-04-19 14:46:00,98.05,98.055,98.02,98.03,374600001.0
2007-04-19 14:47:00,98.03,98.05,98.02,98.02,417800005.0
2007-04-19 14:48:00,98.02,98.04,98.02,98.04,376800000.0
2007-04-19 14:49:00,98.04,98.04,98.02,98.02,264200002.0
2007-04-19 14:50:00,98.02,98.02,97.98,98.01,336399999.0
2007-04-19 14:51:00,98.01,98.05,97.99,98.05,274999999.0
2007-04-19 14:52:00,98.05,98.05,98.01,98.01,462699999.0
2007-04-19 14:53:00,98.01,98.04,98.01,98.01,543399998.0
2007-04-19 14:54:00,98.01,98.03,98.01,98.01,192000000.0
2007-04-19 14:55:00,98.02,98.02,97.985,97.99,424099998.0
2007-04-19 14:56:00,97.99,98.0,97.98,98.0,476199996.0
2007-04-19 14:57:00,98.0,98.01,97.96,97.965,219200001.0
2007-04-19 14:58:00,97.97,97.97,97.94,97.94,259900000.0
2007-04-19 14:59:00,97.94,97.96,97.94,97.96,700499998.0
2007-04-19 15:00:00,97.955,97.97,97.93,97.95,658399998.0
2007-04-19 15:01:00,97.94,97.96,97.93,97.935,354800000.0
2007-04-19 15:02:00,97.93,97.97,97.93,97.97,391299999.0
2007-04-19 15:03:00,97.96,97.98,97.96,97.97,629000006.0
2007-04-19 15:04:00,97.97,97.98,97.97,97.98,415599998.0
2007-04-19 15:05:00,97.98,98.01,97.96,98.0,801099998.0
2007-04-19 15:06:00,98.0,98.04,97.98,97.99,867700003.0
2007-04-19 15:07:00,97.99,98.04,97.99,98.04,313300003.0
2007-04-19 15:08:00,98.04,98.05,98.02,98.04,488399999.0
2007-04-19 15:09:00,98.03,98.04,98.01,98.02,593200002.0
2007-04-19 15:10:00,98.02,98.03,98.01,98.01,360499999.0
2007-04-19 15:11:00,98.01,98.01,97.99,98.0,468299999.0
2007-04-19 15:12:00,98.0,98.01,97.985,98.0,427499999.0
2007-04-19 15:13:00,97.99,98.005,97.98,98.0,826399994.0
2007-04-19 15:14:00,98.0,98.0,97.98,97.98,339199996.0
2007-04-19 15:15:00,97.98,97.99,97.975,97.98,268699999.0
2007-04-19 15:16:00,97.98,97.98,97.95,97.965,515100000.0
2007-04-19 15:17:00,97.96,97.96,97.95,97.96,411700005.0
2007-04-19 15:18:00,97.96,97.97,97.96,97.96,302900001.0
2007-04-19 15:19:00,97.96,97.96,97.93,97.93,647700000.0
2007-04-19 15:20:00,97.95,97.98,97.95,97.98,172599999.0
2007-04-19 15:21:00,97.98,97.99,97.97,97.99,470099996.0
2007-04-19 15:22:00,97.99,98.01,97.97,98.01,316299998.0
2007-04-19 15:23:00,98.01,98.02,98.0,98.01,295299998.0
2007-04-19 15:24:00,98.02,98.05,98.01,98.04,369800001.0
2007-04-19 15:25:00,98.04,98.06,98.01,98.06,442300000.0
2007-04-19 15:26:00,98.06,98.07,98.05,98.05,343999999.0
2007-04-19 15:27:00,98.05,98.05,98.03,98.03,268699998.0
2007-04-19 15:28:00,98.04,98.04,98.01,98.02,376099994.0
2007-04-19 15:29:00,98.01,98.03,97.99,97.995,381299999.0
2007-04-19 15:30:00,98.0,98.01,98.0,98.0,382799999.0
2007-04-19 15:31:00,98.0,98.04,97.99,98.04,749699991.0
2007-04-19 15:32:00,98.04,98.04,98.03,98.03,207199999.0
2007-04-19 15:33:00,98.03,98.04,98.01,98.03,504100003.0
2007-04-19 15:34:00,98.04,98.05,98.02,98.02,500299991.0
2007-04-19 15:35:00,98.015,98.03,98.01,98.02,496099994.0
2007-04-19 15:36:00,98.02,98.03,98.01,98.03,462799992.0
2007-04-19 15:37:00,98.03,98.06,98.02,98.06,307999995.0
2007-04-19 15:38:00,98.06,98.11,98.06,98.11,226299998.0
2007-04-19 15:39:00,98.11,98.12,98.08,98.08,128799999.0
2007-04-19 15:40:00,98.08,98.1,98.08,98.09,192000001.0
2007-04-19 15:41:00,98.09,98.09,98.08,98.085,275199993.0
2007-04-19 15:42:00,98.08,98.09,98.08,98.08,229599998.0
2007-04-19 15:43:00,98.08,98.1,98.05,98.085,598100005.0
2007-04-19 15:44:00,98.08,98.11,98.08,98.09,378400003.0
2007-04-19 15:45:00,98.09,98.1,98.07,98.08,514899999.0
2007-04-19 15:46:00,98.08,98.1,98.07,98.09,649099999.0
2007-04-19 15:47:00,98.085,98.1,98.07,98.08,326700000.0
2007-04-19 15:48:00,98.08,98.14,98.08,98.13,600299994.0
2007-04-19 15:49:00,98.15,98.19,98.13,98.17,767099999.0
2007-04-19 15:50:00,98.17,98.17,98.14,98.14,527899992.0
2007-04-19 15:51:00,98.14,98.18,98.14,98.17,612499994.0
2007-04-19 15:52:00,98.16,98.17,98.14,98.15,203100002.0
2007-04-19 15:53:00,98.16,98.18,98.16,98.17,159600000.0
2007-04-19 15:54:00,98.17,98.19,98.16,98.18,314100004.0
2007-04-19 15:55:00,98.17,98.18,98.12,98.13,568400003.0
2007-04-19 15:56:00,98.12,98.13,98.09,98.1,605700011.0
2007-04-19 15:57:00,98.11,98.14,98.11,98.11,301600003.0
2007-04-19 15:58:00,98.11,98.11,98.085,98.095,323500000.0
2007-04-19 15:59:00,98.1,98.13,98.07,98.07,284899995.0
2007-04-19 16:00:00,98.08,98.11,98.06,98.11,551399998.0
2007-04-19 16:01:00,98.1,98.22,98.09,98.175,525200001.0
2007-04-19 16:02:00,98.17,98.27,98.17,98.27,734999996.0
2007-04-19 16:03:00,98.27,98.31,98.26,98.26,504499997.0
2007-04-19 16:04:00,98.26,98.27,98.22,98.24,530699996.0
2007-04-19 16:05:00,98.24,98.28,98.24,98.27,903199998.0
2007-04-19 16:06:00,98.28,98.28,98.24,98.25,483800001.0
2007-04-19 16:07:00,98.25,98.26,98.23,98.24,213899998.0
2007-04-19 16:08:00,98.23,98.27,98.23,98.26,532399992.0
2007-04-19 16:09:00,98.27,98.27,98.23,98.23,512499994.0
2007-04-19 16:10:00,98.22,98.25,98.22,98.23,654299998.0
2007-04-19 16:11:00,98.23,98.23,98.21,98.22,632399998.0
2007-04-19 16:12:00,98.21,98.21,98.18,98.2,674699998.0
2007-04-19 16:13:00,98.195,98.23,98.18,98.23,603400003.0
2007-04-19 16:14:00,98.23,98.23,98.21,98.21,618899994.0
2007-04-19 16:15:00,98.205,98.25,98.2,98.25,758899993.0
2007-04-19 16:16:00,98.25,98.26,98.22,98.24,625799990.0
2007-04-19 16:17:00,98.25,98.26,98.23,98.255,378800000.0
2007-04-19 16:18:00,98.26,98.28,98.25,98.28,352799999.0
2007-04-19 16:19:00,98.28,98.28,98.26,98.27,410700004.0
2007-04-19 16:20:00,98.27,98.29,98.25,98.27,888000004.0
2007-04-19 16:21:00,98.28,98.31,98.28,98.29,714600008.0
2007-04-19 16:22:00,98.29,98.35,98.29,98.345,694799997.0
2007-04-19 16:23:00,98.34,98.37,98.33,98.37,363700004.0
2007-04-19 16:24:00,98.36,98.405,98.35,98.36,926500013.0
2007-04-19 16:25:00,98.37,98.37,98.31,98.345,777100002.0
2007-04-19 16:26:00,98.35,98.35,98.32,98.32,666500005.0
2007-04-19 16:27:00,98.32,98.33,98.31,98.32,537599999.0
2007-04-19 16:28:00,98.315,98.33,98.31,98.33,379699996.0
2007-04-19 16:29:00,98.33,98.33,98.32,98.33,244800001.0
2007-04-19 16:30:00,98.32,98.37,98.32,98.37,706999996.0
2007-04-19 16:31:00,98.37,98.37,98.31,98.32,694599999.0
2007-04-19 16:32:00,98.33,98.34,98.31,98.335,250100002.0
2007-04-19 16:33:00,98.335,98.36,98.33,98.35,793199999.0
2007-04-19 16:34:00,98.35,98.35,98.33,98.345,701100006.0
2007-04-19 16:35:00,98.35,98.35,98.33,98.35,142300001.0
2007-04-19 16:36:00,98.34,98.36,98.34,98.345,252800002.0
2007-04-19 16:37:00,98.35,98.35,98.32,98.325,157599997.0
2007-04-19 16:38:00,98.33,98.33,98.31,98.32,277900006.0
2007-04-19 16:39:00,98.32,98.32,98.27,98.29,330300003.0
2007-04-19 16:40:00,98.29,98.3,98.28,98.3,122700000.0
2007-04-19 16:41:00,98.3,98.31,98.29,98.3,164799999.0
2007-04-19 16:42:00,98.3,98.3,98.28,98.295,186700000.0
2007-04-19 16:43:00,98.3,98.32,98.295,98.32,878900001.0
2007-04-19 16:44:00,98.31,98.34,98.31,98.34,436600002.0
2007-04-19 16:45:00,98.33,98.35,98.32,98.35,544700000.0
2007-04-19 16:46:00,98.35,98.35,98.33,98.345,541600010.0
2007-04-19 16:47:00,98.35,98.36,98.34,98.34,541800004.0
2007-04-19 16:48:00,98.33,98.335,98.31,98.31,789799994.0
2007-04-19 16:49:00,98.31,98.31,98.29,98.3,202800000.0
2007-04-19 16:50:00,98.3,98.3,98.265,98.3,492899997.0
2007-04-19 16:51:00,98.3,98.3,98.27,98.3,356699997.0
2007-04-19 16:52:00,98.3,98.31,98.28,98.28,117399999.0
2007-04-19 16:53:00,98.3,98.31,98.29,98.3,183499999.0
2007-04-19 16:54:00,98.3,98.3,98.28,98.29,248000004.0
2007-04-19 16:55:00,98.29,98.32,98.29,98.29,478700000.0
2007-04-19 16:56:00,98.3,98.31,98.29,98.3,273500000.0
2007-04-19 16:57:00,98.29,98.29,98.28,98.28,93600000.0
2007-04-19 16:58:00,98.28,98.28,98.25,98.25,118300000.0
2007-04-19 16:59:00,98.25,98.27,98.215,98.25,402799998.0
2007-04-19 17:00:00,98.24,98.27,98.24,98.27,418800000.0
2007-04-19 17:01:00,98.27,98.27,98.23,98.24,707099993.0
2007-04-19 17:02:00,98.24,98.25,98.23,98.24,442300001.0
2007-04-19 17:03:00,98.24,98.27,98.24,98.255,299400004.0
2007-04-19 17:04:00,98.255,98.26,98.23,98.25,570399996.0
2007-04-19 17:05:00,98.25,98.26,98.24,98.25,330099999.0
2007-04-19 17:06:00,98.25,98.25,98.23,98.25,644000003.0
2007-04-19 17:07:00,98.24,98.25,98.24,98.24,544899998.0
2007-04-19 17:08:00,98.25,98.27,98.25,98.26,441999999.0
2007-04-19 17:09:00,98.26,98.27,98.25,98.25,193700002.0
2007-04-19 17:10:00,98.25,98.26,98.23,98.26,722700003.0
2007-04-19 17:11:00,98.26,98.265,98.25,98.26,378700005.0
2007-04-19 17:12:00,98.25,98.27,98.25,98.27,422900001.0
2007-04-19 17:13:00,98.27,98.28,98.25,98.27,727800000.0
2007-04-19 17:14:00,98.27,98.28,98.26,98.28,725500006.0
2007-04-19 17:15:00,98.28,98.3,98.28,98.28,77600000.0
2007-04-19 17:16:00,98.29,98.3,98.27,98.28,319800002.0
2007-04-19 17:17:00,98.28,98.3,98.27,98.29,421400001.0
2007-04-19 17:18:00,98.29,98.29,98.27,98.27,140799998.0
2007-04-19 17:19:00,98.26,98.27,98.26,98.26,305299996.0
2007-04-19 17:20:00,98.27,98.27,98.25,98.255,265600004.0
2007-04-19 17:21:00,98.26,98.26,98.24,98.25,315899999.0
2007-04-19 17:22:00,98.25,98.25,98.24,98.25,151599999.0
2007-04-19 17:23:00,98.235,98.25,98.22,98.235,557200009.0
2007-04-19 17:24:00,98.24,98.26,98.23,98.24,349900000.0
2007-04-19 17:25:00,98.26,98.26,98.25,98.26,107000000.0
2007-04-19 17:26:00,98.26,98.27,98.23,98.23,282000004.0
2007-04-19 17:27:00,98.24,98.24,98.21,98.22,480900007.0
2007-04-19 17:28:00,98.22,98.22,98.19,98.22,407800006.0
2007-04-19 17:29:00,98.21,98.21,98.2,98.21,397600003.0
2007-04-19 17:30:00,98.21,98.225,98.21,98.21,452799999.0
2007-04-19 17:31:00,98.22,98.25,98.22,98.25,252900001.0
2007-04-19 17:32:00,98.25,98.27,98.24,98.24,256000000.0
2007-04-19 17:33:00,98.24,98.245,98.23,98.245,150900000.0
2007-04-19 17:34:00,98.245,98.245,98.21,98.21,188699997.0
2007-04-19 17:35:00,98.21,98.22,98.2,98.21,148800001.0
2007-04-19 17:36:00,98.21,98.21,98.19,98.19,112800001.0
2007-04-19 17:37:00,98.19,98.21,98.19,98.21,115200002.0
2007-04-19 17:38:00,98.21,98.21,98.19,98.2,127199999.0
2007-04-19 17:39:00,98.2,98.23,98.2,98.23,253399994.0
2007-04-19 17:40:00,98.24,98.25,98.24,98.245,281899995.0
2007-04-19 17:41:00,98.25,98.26,98.24,98.25,116000001.0
2007-04-19 17:42:00,98.245,98.285,98.24,98.285,420000000.0
2007-04-19 17:43:00,98.29,98.3,98.26,98.26,491200000.0
2007-04-19 17:44:00,98.27,98.28,98.25,98.255,301600003.0
2007-04-19 17:45:00,98.255,98.26,98.25,98.26,126400001.0
2007-04-19 17:46:00,98.25,98.27,98.25,98.26,393300004.0
2007-04-19 17:47:00,98.26,98.27,98.25,98.27,225200001.0
2007-04-19 17:48:00,98.27,98.28,98.25,98.28,283600000.0
2007-04-19 17:49:00,98.29,98.29,98.27,98.27,236800001.0
2007-04-19 17:50:00,98.27,98.29,98.25,98.28,446900002.0
2007-04-19 17:51:00,98.28,98.28,98.25,98.26,331200000.0
2007-04-19 17:52:00,98.27,98.28,98.26,98.26,219000001.0
2007-04-19 17:53:00,98.26,98.27,98.26,98.27,227999999.0
2007-04-19 17:54:00,98.27,98.28,98.24,98.25,372800001.0
2007-04-19 17:55:00,98.25,98.26,98.24,98.26,170399999.0
2007-04-19 17:56:00,98.26,98.26,98.23,98.24,154400003.0
2007-04-19 17:57:00,98.24,98.24,98.23,98.24,106400000.0
2007-04-19 17:58:00,98.24,98.25,98.24,98.24,73600000.0
2007-04-19 17:59:00,98.24,98.26,98.21,98.21,468799999.0
2007-04-19 18:00:00,98.23,98.26,98.23,98.25,380600003.0
2007-04-19 18:01:00,98.26,98.26,98.22,98.23,269900001.0
2007-04-19 18:02:00,98.23,98.25,98.22,98.22,244499999.0
2007-04-19 18:03:00,98.24,98.25,98.21,98.23,637499998.0
2007-04-19 18:04:00,98.23,98.24,98.21,98.21,573399999.0
2007-04-19 18:05:00,98.21,98.225,98.2,98.225,465500009.0
2007-04-19 18:06:00,98.225,98.23,98.2,98.215,494100003.0
2007-04-19 18:07:00,98.22,98.23,98.21,98.23,694100005.0
2007-04-19 18:08:00,98.24,98.245,98.22,98.22,443500005.0
2007-04-19 18:09:00,98.23,98.23,98.215,98.23,448200007.0
2007-04-19 18:10:00,98.23,98.25,98.22,98.25,352600003.0
2007-04-19 18:11:00,98.25,98.26,98.24,98.26,274699999.0
2007-04-19 18:12:00,98.25,98.27,98.23,98.24,667800006.0
2007-04-19 18:13:00,98.24,98.245,98.21,98.22,821699998.0
2007-04-19 18:14:00,98.23,98.24,98.22,98.24,588399999.0
2007-04-19 18:15:00,98.24,98.255,98.23,98.25,308300000.0
2007-04-19 18:16:00,98.25,98.28,98.25,98.28,248000001.0
2007-04-19 18:17:00,98.27,98.28,98.25,98.25,317599993.0
2007-04-19 18:18:00,98.25,98.26,98.22,98.225,412599997.0
2007-04-19 18:19:00,98.22,98.225,98.19,98.19,454999991.0
2007-04-19 18:20:00,98.19,98.21,98.18,98.21,315499998.0
2007-04-19 18:21:00,98.21,98.21,98.2,98.21,43200001.0
2007-04-19 18:22:00,98.21,98.21,98.19,98.21,197599994.0
2007-04-19 18:23:00,98.21,98.21,98.2,98.21,384599996.0
2007-04-19 18:24:00,98.21,98.22,98.19,98.19,399900005.0
2007-04-19 18:25:00,98.19,98.22,98.19,98.21,322700003.0
2007-04-19 18:26:00,98.215,98.22,98.2,98.21,214200004.0
2007-04-19 18:27:00,98.21,98.22,98.21,98.22,286800000.0
2007-04-19 18:28:00,98.23,98.23,98.2,98.215,426100000.0
2007-04-19 18:29:00,98.2,98.23,98.2,98.23,338100001.0
2007-04-19 18:30:00,98.23,98.23,98.19,98.2,547300006.0
2007-04-19 18:31:00,98.2,98.21,98.15,98.15,325600000.0
2007-04-19 18:32:00,98.15,98.15,98.13,98.14,452800007.0
2007-04-19 18:33:00,98.14,98.16,98.14,98.16,168800000.0
2007-04-19 18:34:00,98.16,98.16,98.14,98.15,358899995.0
2007-04-19 18:35:00,98.15,98.17,98.15,98.16,279200003.0
2007-04-19 18:36:00,98.16,98.16,98.14,98.155,383200003.0
2007-04-19 18:37:00,98.15,98.16,98.13,98.15,441100004.0
2007-04-19 18:38:00,98.15,98.16,98.14,98.155,498599999.0
2007-04-19 18:39:00,98.16,98.17,98.15,98.16,440400000.0
2007-04-19 18:40:00,98.165,98.18,98.16,98.18,130899998.0
2007-04-19 18:41:00,98.18,98.19,98.16,98.19,464799985.0
2007-04-19 18:42:00,98.185,98.19,98.17,98.175,297399999.0
2007-04-19 18:43:00,98.165,98.18,98.16,98.17,119900002.0
2007-04-19 18:44:00,98.17,98.17,98.16,98.16,32000000.0
2007-04-19 18:45:00,98.17,98.17,98.14,98.16,395100008.0
2007-04-19 18:46:00,98.165,98.165,98.16,98.165,46400000.0
2007-04-19 18:47:00,98.17,98.19,98.17,98.18,288800000.0
2007-04-19 18:48:00,98.18,98.2,98.17,98.18,581799997.0
2007-04-19 18:49:00,98.18,98.18,98.16,98.18,193599997.0
2007-04-19 18:50:00,98.18,98.21,98.18,98.21,370599999.0
2007-04-19 18:51:00,98.205,98.205,98.185,98.185,221599995.0
2007-04-19 18:52:00,98.19,98.2,98.19,98.2,122100000.0
2007-04-19 18:53:00,98.2,98.2,98.18,98.19,258599998.0
2007-04-19 18:54:00,98.19,98.19,98.17,98.185,282300008.0
2007-04-19 18:55:00,98.18,98.18,98.18,98.18,85599998.0
2007-04-19 18:56:00,98.18,98.19,98.18,98.18,22400000.0
2007-04-19 18:57:00,98.18,98.19,98.17,98.19,246800001.0
2007-04-19 18:58:00,98.2,98.21,98.2,98.2,222400005.0
2007-04-19 18:59:00,98.2,98.21,98.2,98.2,70400002.0
2007-04-19 19:00:00,98.2,98.22,98.19,98.21,320799999.0
2007-04-19 19:01:00,98.22,98.22,98.22,98.22,86399996.0
2007-04-19 19:02:00,98.22,98.22,98.215,98.22,90399998.0
2007-04-19 19:03:00,98.22,98.23,98.22,98.22,211200002.0
2007-04-19 19:04:00,98.22,98.23,98.22,98.22,59200001.0
2007-04-19 19:05:00,98.23,98.23,98.21,98.23,64100001.0
2007-04-19 19:06:00,98.24,98.24,98.24,98.24,58399997.0
2007-04-19 19:07:00,98.24,98.24,98.21,98.21,231999991.0
2007-04-19 19:08:00,98.21,98.23,98.2,98.22,206099999.0
2007-04-19 19:09:00,98.22,98.23,98.22,98.23,33600000.0
2007-04-19 19:10:00,98.23,98.25,98.23,98.24,74399999.0
2007-04-19 19:11:00,98.24,98.25,98.24,98.245,80799999.0
2007-04-19 19:12:00,98.25,98.25,98.23,98.24,54900001.0
2007-04-19 19:13:00,98.245,98.27,98.23,98.24,402699999.0
2007-04-19 19:14:00,98.24,98.24,98.2,98.22,371599995.0
2007-04-19 19:15:00,98.22,98.22,98.22,98.22,42399999.0
2007-04-19 19:16:00,98.22,98.23,98.21,98.22,279299999.0
2007-04-19 19:17:00,98.21,98.21,98.21,98.21,122400000.0
2007-04-19 19:18:00,98.21,98.22,98.21,98.21,151200002.0
2007-04-19 19:19:00,98.21,98.21,98.21,98.21,3200000.0
2007-04-19 19:20:00,98.2,98.22,98.2,98.21,151199999.0
2007-04-19 19:21:00,98.2,98.21,98.19,98.2,161900001.0
2007-04-19 19:22:00,98.19,98.2,98.19,98.2,51999999.0
2007-04-19 19:23:00,98.195,98.2,98.195,98.2,85599998.0
2007-04-19 19:24:00,98.2,98.205,98.2,98.2,111199999.0
2007-04-19 19:25:00,98.2,98.22,98.2,98.2,427699995.0
2007-04-19 19:26:00,98.21,98.22,98.2,98.21,220900000.0
2007-04-19 19:27:00,98.21,98.21,98.21,98.21,69599998.0
2007-04-19 19:28:00,98.21,98.215,98.21,98.21,57600001.0
2007-04-19 19:29:00,98.21,98.21,98.2,98.21,77600003.0
2007-04-19 19:30:00,98.21,98.22,98.205,98.21,188200003.0
2007-04-19 19:31:00,98.21,98.23,98.21,98.23,199799996.0
2007-04-19 19:32:00,98.23,98.23,98.23,98.23,54400002.0
2007-04-19 19:33:00,98.23,98.23,98.205,98.205,210399998.0
2007-04-19 19:34:00,98.2,98.2,98.2,98.2,118399997.0
2007-04-19 19:35:00,98.2,98.2,98.195,98.195,19200000.0
2007-04-19 19:36:00,98.18,98.18,98.17,98.17,162200002.0
2007-04-19 19:37:00,98.17,98.18,98.17,98.175,91500001.0
2007-04-19 19:38:00,98.18,98.18,98.17,98.17,141399997.0
2007-04-19 19:39:00,98.17,98.18,98.17,98.18,46400000.0
2007-04-19 19:40:00,98.18,98.18,98.18,98.18,9600000.0
2007-04-19 19:41:00,98.18,98.18,98.16,98.165,235599996.0
2007-04-19 19:42:00,98.17,98.17,98.17,98.17,5600000.0
2007-04-19 19:43:00,98.17,98.18,98.17,98.18,53599998.0
2007-04-19 19:44:00,98.18,98.18,98.17,98.17,127999996.0
2007-04-19 19:45:00,98.17,98.175,98.17,98.17,61600001.0
2007-04-19 19:46:00,98.18,98.18,98.16,98.165,109500000.0
2007-04-19 19:47:00,98.17,98.18,98.17,98.18,158399999.0
2007-04-19 19:48:00,98.18,98.18,98.17,98.17,65599998.0
2007-04-19 19:49:00,98.17,98.17,98.15,98.15,52000000.0
2007-04-19 19:50:00,98.16,98.16,98.15,98.16,201800000.0
2007-04-19 19:51:00,98.16,98.16,98.16,98.16,33599998.0
2007-04-19 19:52:00,98.15,98.16,98.12,98.14,232500002.0
2007-04-19 19:53:00,98.14,98.15,98.14,98.15,45600001.0
2007-04-19 19:54:00,98.15,98.16,98.14,98.16,121599999.0
2007-04-19 19:55:00,98.16,98.16,98.16,98.16,173599998.0
2007-04-19 19:56:00,98.16,98.17,98.16,98.17,160799998.0
2007-04-19 19:57:00,98.16,98.17,98.16,98.17,251200000.0
2007-04-19 19:58:00,98.17,98.18,98.16,98.165,322300002.0
2007-04-19 19:59:00,98.17,98.17,98.16,98.17,271200001.0
2007-04-19 20:00:00,98.17,98.17,98.165,98.17,120000002.0
2007-04-19 20:01:00,98.17,98.17,98.17,98.17,252800011.0
2007-04-19 20:02:00,98.17,98.17,98.15,98.16,105700000.0
2007-04-19 20:03:00,98.16,98.16,98.15,98.15,115300001.0
2007-04-19 20:04:00,98.14,98.16,98.14,98.16,30399999.0
2007-04-19 20:05:00,98.16,98.16,98.15,98.15,24800000.0
2007-04-19 20:06:00,98.15,98.16,98.14,98.15,187799996.0
2007-04-19 20:07:00,98.15,98.16,98.14,98.15,139700002.0
2007-04-19 20:08:00,98.15,98.16,98.15,98.16,169599998.0
2007-04-19 20:09:00,98.17,98.17,98.16,98.17,76799999.0
2007-04-19 20:10:00,98.17,98.17,98.15,98.15,98900000.0
2007-04-19 20:11:00,98.17,98.17,98.17,98.17,800000.0
2007-04-19 20:12:00,98.17,98.17,98.17,98.17,15200000.0
2007-04-19 20:13:00,98.17,98.18,98.17,98.18,112800002.0
2007-04-19 20:14:00,98.18,98.19,98.17,98.17,114400002.0
2007-04-19 20:15:00,98.17,98.18,98.17,98.18,20800000.0
2007-04-19 20:16:00,98.18,98.19,98.17,98.175,320000004.0
2007-04-19 20:17:00,98.18,98.19,98.18,98.19,76800000.0
2007-04-19 20:18:00,98.19,98.21,98.19,98.21,71199999.0
2007-04-19 20:19:00,98.2,98.21,98.18,98.21,210299999.0
2007-04-19 20:20:00,98.21,98.22,98.2,98.22,96199998.0
2007-04-19 20:21:00,98.22,98.22,98.2,98.2,101500000.0
2007-04-19 20:22:00,98.21,98.22,98.19,98.22,214599998.0
2007-04-19 20:23:00,98.215,98.215,98.2,98.21,130200000.0
2007-04-19 20:24:00,98.21,98.21,98.21,98.21,354900001.0
2007-04-19 20:25:00,98.21,98.21,98.2,98.2,48000000.0
2007-04-19 20:26:00,98.2,98.2,98.17,98.17,297300005.0
2007-04-19 20:27:00,98.17,98.18,98.17,98.18,391600002.0
2007-04-19 20:28:00,98.18,98.18,98.17,98.17,206799997.0
2007-04-19 20:29:00,98.18,98.2,98.18,98.19,192100003.0
2007-04-19 20:30:00,98.19,98.2,98.19,98.19,57599999.0
2007-04-19 20:31:00,98.19,98.19,98.16,98.16,321200000.0
2007-04-19 20:32:00,98.17,98.18,98.16,98.16,363400001.0
2007-04-19 20:33:00,98.17,98.17,98.16,98.17,45600000.0
2007-04-19 20:34:00,98.115,98.149,98.115,98.135,48800000.0
2007-04-19 20:35:00,98.16,98.16,98.16,98.16,21600000.0
2007-04-19 20:36:00,98.17,98.17,98.15,98.17,104000001.0
2007-04-19 20:37:00,98.17,98.19,98.17,98.185,194300001.0
2007-04-19 20:38:00,98.18,98.19,98.175,98.18,221600002.0
2007-04-19 20:39:00,98.18,98.18,98.17,98.17,187200005.0
2007-04-19 20:40:00,98.17,98.17,98.17,98.17,60800000.0
2007-04-19 20:41:00,98.17,98.17,98.16,98.17,133400002.0
2007-04-19 20:42:00,98.17,98.18,98.16,98.175,327300002.0
2007-04-19 20:43:00,98.18,98.18,98.17,98.17,133599999.0
2007-04-19 20:44:00,98.175,98.18,98.15,98.15,295200001.0
2007-04-19 20:45:00,98.15,98.16,98.15,98.16,134199996.0
2007-04-19 20:46:00,98.155,98.155,98.14,98.145,133599998.0
2007-04-19 20:47:00,98.15,98.15,98.14,98.145,120800000.0
2007-04-19 20:48:00,98.15,98.16,98.15,98.16,84800000.0
2007-04-19 20:49:00,98.16,98.2,98.16,98.19,512000002.0
2007-04-19 20:50:00,98.195,98.23,98.18,98.23,463799998.0
2007-04-19 20:51:00,98.225,98.23,98.2,98.21,370900000.0
2007-04-19 20:52:00,98.21,98.22,98.19,98.19,228400000.0
2007-04-19 20:53:00,98.18,98.2,98.18,98.2,231500002.0
2007-04-19 20:54:00,98.2,98.22,98.175,98.22,272700003.0
2007-04-19 20:55:00,98.22,98.23,98.22,98.22,236600002.0
2007-04-19 20:56:00,98.22,98.22,98.19,98.19,233599999.0
2007-04-19 20:57:00,98.2,98.2,98.18,98.19,376800001.0
2007-04-19 20:58:00,98.195,98.195,98.19,98.19,19900000.0
2007-04-19 20:59:00,98.185,98.19,98.18,98.18,62499999.0
2007-04-19 21:00:00,98.19,98.2,98.18,98.195,188499998.0
2007-04-19 21:01:00,98.18,98.2,98.18,98.195,266299999.0
2007-04-19 21:02:00,98.195,98.2,98.18,98.18,100300002.0
2007-04-19 21:03:00,98.185,98.2,98.18,98.2,215800002.0
2007-04-19 21:04:00,98.2,98.205,98.19,98.2,115000000.0
2007-04-19 21:05:00,98.21,98.21,98.2,98.21,59200000.0
2007-04-19 21:06:00,98.2,98.205,98.2,98.2,103200004.0
2007-04-19 21:07:00,98.2,98.21,98.2,98.21,168700001.0
2007-04-19 21:08:00,98.2,98.2,98.19,98.19,42600002.0
2007-04-19 21:09:00,98.2,98.205,98.2,98.2,122300002.0
2007-04-19 21:10:00,98.205,98.21,98.2,98.2,117599998.0
2007-04-19 21:11:00,98.2,98.2,98.19,98.2,78399999.0
2007-04-19 21:12:00,98.21,98.22,98.21,98.22,294799994.0
2007-04-19 21:13:00,98.22,98.22,98.22,98.22,67199999.0
2007-04-19 21:14:00,98.22,98.23,98.21,98.21,107200000.0
2007-04-19 21:15:00,98.23,98.23,98.22,98.22,45599999.0
2007-04-19 21:16:00,98.215,98.225,98.21,98.22,177500003.0
2007-04-19 21:17:00,98.225,98.24,98.22,98.235,341400004.0
2007-04-19 21:18:00,98.24,98.25,98.23,98.23,436600003.0
2007-04-19 21:19:00,98.23,98.25,98.23,98.24,105600000.0
2007-04-19 21:20:00,98.24,98.24,98.24,98.24,44000001.0
2007-04-19 21:21:00,98.24,98.25,98.23,98.23,129600000.0
2007-04-19 21:22:00,98.24,98.25,98.24,98.24,39999999.0
2007-04-19 21:23:00,98.24,98.24,98.235,98.24,44899999.0
2007-04-19 21:24:00,98.24,98.25,98.24,98.25,111999996.0
2007-04-19 21:25:00,98.25,98.26,98.25,98.26,22400000.0
2007-04-19 21:26:00,98.26,98.26,98.25,98.25,163199995.0
2007-04-19 21:27:00,98.25,98.25,98.22,98.225,248499998.0
2007-04-19 21:28:00,98.23,98.24,98.23,98.235,66399998.0
2007-04-19 21:29:00,98.24,98.25,98.235,98.24,175999997.0
2007-04-19 21:30:00,98.24,98.25,98.23,98.245,224600002.0
2007-04-19 21:31:00,98.235,98.24,98.21,98.24,241999993.0
2007-04-19 21:32:00,98.24,98.24,98.22,98.225,83900000.0
2007-04-19 21:33:00,98.22,98.23,98.22,98.23,112700001.0
2007-04-19 21:34:00,98.225,98.23,98.21,98.22,404300002.0
2007-04-19 21:35:00,98.23,98.235,98.23,98.23,56000001.0
2007-04-19 21:36:00,98.225,98.23,98.225,98.225,95200000.0
2007-04-19 21:37:00,98.225,98.225,98.225,98.225,12000000.0
2007-04-19 21:38:00,98.23,98.23,98.22,98.225,229299999.0
2007-04-19 21:39:00,98.21,98.23,98.21,98.22,110499997.0
2007-04-19 21:40:00,98.22,98.22,98.21,98.21,182900002.0
2007-04-19 21:41:00,98.21,98.22,98.2,98.22,242799999.0
2007-04-19 21:42:00,98.215,98.215,98.21,98.21,57600001.0
2007-04-19 21:43:00,98.215,98.22,98.215,98.22,122399998.0
2007-04-19 21:44:00,98.22,98.22,98.2,98.2,85600000.0
2007-04-19 21:45:00,98.2,98.21,98.2,98.21,11200000.0
2007-04-19 21:46:00,98.21,98.21,98.2,98.21,43199998.0
2007-04-19 21:47:00,98.21,98.22,98.21,98.22,78699998.0
2007-04-19 21:48:00,98.21,98.23,98.21,98.21,159200002.0
2007-04-19 21:49:00,98.21,98.22,98.19,98.22,242800000.0
2007-04-19 21:50:00,98.22,98.23,98.22,98.22,99999999.0
2007-04-19 21:51:00,98.22,98.23,98.2,98.22,624499994.0
2007-04-19 21:52:00,98.23,98.23,98.22,98.22,99199997.0
2007-04-19 21:53:00,98.22,98.23,98.21,98.23,146999995.0
2007-04-19 21:54:00,98.23,98.23,98.22,98.22,113700002.0
2007-04-19 21:55:00,98.22,98.24,98.22,98.24,188000001.0
2007-04-19 21:56:00,98.245,98.245,98.24,98.24,33600000.0
2007-04-19 21:57:00,98.24,98.245,98.24,98.245,57500000.0
2007-04-19 21:58:00,98.25,98.25,98.24,98.245,70400001.0
2007-04-19 21:59:00,98.25,98.25,98.23,98.23,354300008.0
2007-04-19 22:00:00,98.24,98.25,98.23,98.24,219599998.0
2007-04-19 22:01:00,98.24,98.24,98.235,98.24,119199999.0
2007-04-19 22:02:00,98.24,98.25,98.235,98.25,52100000.0
2007-04-19 22:03:00,98.24,98.26,98.24,98.26,258299999.0
2007-04-19 22:04:00,98.265,98.28,98.265,98.28,120099999.0
2007-04-19 22:05:00,98.27,98.27,98.25,98.25,203800000.0
2007-04-19 22:06:00,98.25,98.29,98.25,98.28,222400000.0
2007-04-19 22:07:00,98.28,98.28,98.255,98.255,209099995.0
2007-04-19 22:08:00,98.255,98.265,98.25,98.265,96699999.0
2007-04-19 22:09:00,98.26,98.27,98.26,98.27,131900000.0
2007-04-19 22:10:00,98.27,98.27,98.26,98.26,114699999.0
2007-04-19 22:11:00,98.26,98.27,98.25,98.25,163600002.0
2007-04-19 22:12:00,98.26,98.26,98.25,98.26,124300002.0
2007-04-19 22:13:00,98.26,98.27,98.26,98.27,52600000.0
2007-04-19 22:14:00,98.237,98.254,98.227,98.254,484899997.0
2007-04-19 22:15:00,98.265,98.27,98.26,98.27,20000000.0
2007-04-19 22:16:00,98.26,98.26,98.26,98.26,12800000.0
2007-04-19 22:17:00,98.27,98.27,98.26,98.26,58400002.0
2007-04-19 22:18:00,98.265,98.28,98.26,98.26,242300002.0
2007-04-19 22:19:00,98.26,98.27,98.26,98.265,110400001.0
2007-04-19 22:20:00,98.27,98.28,98.27,98.28,107600002.0
2007-04-19 22:21:00,98.28,98.31,98.28,98.3,283799996.0
2007-04-19 22:22:00,98.31,98.33,98.29,98.325,516399999.0
2007-04-19 22:23:00,98.32,98.33,98.3,98.3,494800002.0
2007-04-19 22:24:00,98.3,98.315,98.3,98.31,270000000.0
2007-04-19 22:25:00,98.31,98.31,98.3,98.3,241200001.0
2007-04-19 22:26:00,98.3,98.33,98.29,98.32,376800002.0
2007-04-19 22:27:00,98.32,98.34,98.32,98.33,193500000.0
2007-04-19 22:28:00,98.33,98.355,98.33,98.34,403000006.0
2007-04-19 22:29:00,98.33,98.35,98.33,98.35,55500001.0
2007-04-19 22:30:00,98.35,98.35,98.32,98.32,167900000.0
2007-04-19 22:31:00,98.315,98.315,98.3,98.31,155199992.0
2007-04-19 22:32:00,98.31,98.315,98.305,98.305,131999995.0
2007-04-19 22:33:00,98.31,98.31,98.305,98.305,12800000.0
2007-04-19 22:34:00,98.32,98.32,98.31,98.315,194400000.0
2007-04-19 22:35:00,98.32,98.32,98.31,98.32,134099997.0
2007-04-19 22:36:00,98.32,98.35,98.32,98.33,341400004.0
2007-04-19 22:37:00,98.33,98.33,98.31,98.33,243099997.0
2007-04-19 22:38:00,98.33,98.33,98.32,98.32,233000000.0
2007-04-19 22:39:00,98.33,98.33,98.32,98.32,243100000.0
2007-04-19 22:40:00,98.32,98.33,98.32,98.32,67200000.0
2007-04-19 22:41:00,98.32,98.32,98.3,98.32,124500000.0
2007-04-19 22:42:00,98.315,98.315,98.29,98.305,248699996.0
2007-04-19 22:43:00,98.283,98.289,98.268,98.268,77499997.0
2007-04-19 22:44:00,98.3,98.31,98.3,98.31,247999999.0
2007-04-19 22:45:00,98.305,98.305,98.305,98.305,12000000.0
2007-04-19 22:46:00,98.31,98.31,98.305,98.305,56000000.0
2007-04-19 22:47:00,98.305,98.305,98.27,98.305,150299999.0
2007-04-19 22:48:00,98.31,98.31,98.3,98.3,92799999.0
2007-04-19 22:49:00,98.3,98.3,98.29,98.3,31200000.0
2007-04-19 22:50:00,98.3,98.31,98.29,98.305,272799997.0
2007-04-19 22:51:00,98.305,98.305,98.305,98.305,34300000.0
2007-04-19 22:52:00,98.31,98.32,98.28,98.32,210199997.0
2007-04-19 22:53:00,98.32,98.32,98.3,98.31,151099998.0
2007-04-19 22:54:00,98.32,98.32,98.305,98.31,54599998.0
2007-04-19 22:55:00,98.31,98.31,98.31,98.31,38399998.0
2007-04-19 22:56:00,98.31,98.32,98.3,98.32,75000000.0
2007-04-19 22:57:00,98.315,98.32,98.315,98.32,18400000.0
2007-04-19 22:58:00,98.325,98.36,98.29,98.36,249999998.0
2007-04-19 22:59:00,98.36,98.36,98.33,98.33,45400000.0
2007-04-19 23:00:00,98.32,98.32,98.32,98.32,9500000.0
2007-04-19 23:01:00,98.322,98.334,98.304,98.319,121499999.0
2007-04-19 23:02:00,98.334,98.352,98.322,98.34,107399998.0
2007-04-19 23:03:00,98.344,98.355,98.316,98.351,121099997.0
2007-04-19 23:04:00,98.357,98.357,98.29,98.305,86699997.0
2007-04-19 23:05:00,98.324,98.324,98.294,98.295,195999993.0
2007-04-19 23:06:00,98.306,98.329,98.289,98.291,231399993.0
2007-04-19 23:07:00,98.34,98.34,98.34,98.34,12000000.0
2007-04-19 23:08:00,98.305,98.311,98.265,98.275,262299998.0
2007-04-19 23:09:00,98.313,98.316,98.265,98.294,199300001.0
2007-04-19 23:10:00,98.306,98.32,98.302,98.314,246400003.0
2007-04-19 23:11:00,98.311,98.317,98.282,98.308,216500003.0
2007-04-19 23:12:00,98.32,98.32,98.32,98.32,2400000.0
2007-04-19 23:13:00,98.33,98.33,98.33,98.33,14300000.0
2007-04-19 23:14:00,98.3,98.34,98.3,98.34,61300000.0
2007-04-19 23:15:00,98.34,98.34,98.33,98.33,50400000.0
2007-04-19 23:16:00,98.3,98.345,98.3,98.325,171800000.0
2007-04-19 23:17:00,98.31,98.34,98.3,98.335,147100001.0
2007-04-19 23:18:00,98.32,98.335,98.31,98.33,137200004.0
2007-04-19 23:19:00,98.35,98.35,98.31,98.31,104700001.0
2007-04-19 23:20:00,98.29,98.32,98.29,98.32,80700001.0
2007-04-19 23:21:00,98.32,98.32,98.31,98.31,28300000.0
2007-04-19 23:22:00,98.315,98.32,98.31,98.31,108599998.0
2007-04-19 23:23:00,98.315,98.315,98.305,98.305,84000000.0
2007-04-19 23:24:00,98.31,98.31,98.31,98.31,16000000.0
2007-04-19 23:25:00,98.279,98.307,98.279,98.307,87199999.0
2007-04-19 23:26:00,98.31,98.31,98.31,98.31,4000000.0
2007-04-19 23:27:00,98.31,98.31,98.28,98.31,132100001.0
2007-04-19 23:28:00,98.29,98.31,98.28,98.295,83000000.0
2007-04-19 23:29:00,98.295,98.325,98.28,98.31,98800000.0
2007-04-19 23:30:00,98.3,98.31,98.29,98.29,85400000.0
2007-04-19 23:31:00,98.31,98.31,98.28,98.31,144700001.0
2007-04-19 23:32:00,98.31,98.31,98.31,98.31,38399998.0
2007-04-19 23:33:00,98.31,98.315,98.3,98.315,68799999.0
2007-04-19 23:34:00,98.3,98.32,98.29,98.31,105100000.0
2007-04-19 23:35:00,98.305,98.32,98.305,98.32,36000000.0
2007-04-19 23:36:00,98.315,98.32,98.29,98.29,97199999.0
2007-04-19 23:37:00,98.31,98.31,98.31,98.31,42300000.0
2007-04-19 23:38:00,98.292,98.294,98.273,98.281,73600000.0
2007-04-19 23:39:00,98.31,98.31,98.29,98.31,110899996.0
2007-04-19 23:40:00,98.31,98.31,98.3,98.3,69599999.0
2007-04-19 23:41:00,98.3,98.305,98.28,98.305,72499999.0
2007-04-19 23:42:00,98.277,98.287,98.274,98.287,49900000.0
2007-04-19 23:43:00,98.3,98.3,98.3,98.3,20000000.0
2007-04-19 23:44:00,98.295,98.295,98.295,98.295,12000000.0
2007-04-19 23:45:00,98.3,98.3,98.28,98.28,15900000.0
2007-04-19 23:46:00,98.3,98.3,98.28,98.3,32700000.0
2007-04-19 23:47:00,98.3,98.3,98.3,98.3,800000.0
2007-04-19 23:48:00,98.3,98.3,98.3,98.3,4800000.0
2007-04-19 23:49:00,98.3,98.31,98.3,98.3,82399997.0
2007-04-19 23:50:00,98.28,98.29,98.23,98.26,147100000.0
2007-04-19 23:51:00,98.28,98.28,98.28,98.28,5600000.0
2007-04-19 23:52:00,98.27,98.27,98.23,98.24,72799999.0
2007-04-19 23:53:00,98.24,98.24,98.16,98.2,238299995.0
2007-04-19 23:54:00,98.21,98.215,98.16,98.17,235600000.0
2007-04-19 23:55:00,98.175,98.175,98.15,98.17,170399996.0
2007-04-19 23:56:00,98.18,98.21,98.15,98.21,261200003.0
2007-04-19 23:57:00,98.215,98.23,98.21,98.23,169599998.0
2007-04-19 23:58:00,98.225,98.24,98.22,98.24,255499999.0
2007-04-19 23:59:00,98.22,98.26,98.22,98.26,21500000.0
2007-04-20 00:00:00,98.26,98.26,98.25,98.25,292300000.0
2007-04-20 00:01:00,98.25,98.26,98.25,98.26,79899997.0
2007-04-20 00:02:00,98.27,98.27,98.26,98.26,36000000.0
2007-04-20 00:03:00,98.26,98.265,98.25,98.26,141900003.0
2007-04-20 00:04:00,98.26,98.275,98.26,98.275,211000000.0
2007-04-20 00:05:00,98.28,98.29,98.27,98.28,164000000.0
2007-04-20 00:06:00,98.28,98.28,98.24,98.26,326699996.0
2007-04-20 00:07:00,98.26,98.28,98.26,98.26,225900000.0
2007-04-20 00:08:00,98.25,98.26,98.23,98.23,261600000.0
2007-04-20 00:09:00,98.23,98.24,98.2,98.225,267600001.0
2007-04-20 00:10:00,98.23,98.24,98.22,98.24,185399998.0
2007-04-20 00:11:00,98.23,98.23,98.2,98.21,139199999.0
2007-04-20 00:12:00,98.21,98.22,98.2,98.215,159999998.0
2007-04-20 00:13:00,98.21,98.215,98.2,98.21,169199996.0
2007-04-20 00:14:00,98.22,98.22,98.17,98.17,266199999.0
2007-04-20 00:15:00,98.17,98.2,98.16,98.16,529000001.0
2007-04-20 00:16:00,98.18,98.2,98.18,98.2,308799998.0
2007-04-20 00:17:00,98.195,98.2,98.19,98.2,88800000.0
2007-04-20 00:18:00,98.195,98.2,98.195,98.2,22400000.0
2007-04-20 00:19:00,98.2,98.2,98.195,98.2,46399999.0
2007-04-20 00:20:00,98.19,98.19,98.165,98.17,87199999.0
2007-04-20 00:21:00,98.165,98.165,98.11,98.12,346600003.0
2007-04-20 00:22:00,98.13,98.16,98.12,98.16,258199999.0
2007-04-20 00:23:00,98.155,98.155,98.14,98.15,201600000.0
2007-04-20 00:24:00,98.14,98.15,98.13,98.15,263999995.0
2007-04-20 00:25:00,98.15,98.17,98.15,98.15,79999997.0
2007-04-20 00:26:00,98.16,98.17,98.155,98.155,85499999.0
2007-04-20 00:27:00,98.15,98.17,98.15,98.16,179799996.0
2007-04-20 00:28:00,98.16,98.16,98.15,98.16,168799997.0
2007-04-20 00:29:00,98.16,98.16,98.14,98.14,142800000.0
2007-04-20 00:30:00,98.15,98.16,98.15,98.155,136299996.0
2007-04-20 00:31:00,98.16,98.16,98.13,98.16,200799994.0
2007-04-20 00:32:00,98.15,98.15,98.14,98.15,95199996.0
2007-04-20 00:33:00,98.15,98.16,98.15,98.15,52799998.0
2007-04-20 00:34:00,98.16,98.16,98.15,98.15,77699997.0
2007-04-20 00:35:00,98.15,98.16,98.15,98.16,74699997.0
2007-04-20 00:36:00,98.16,98.17,98.15,98.16,140699999.0
2007-04-20 00:37:00,98.17,98.17,98.16,98.16,81499998.0
2007-04-20 00:38:00,98.17,98.17,98.17,98.17,1600000.0
2007-04-20 00:39:00,98.17,98.17,98.17,98.17,3200000.0
2007-04-20 00:40:00,98.17,98.17,98.17,98.17,1600000.0
2007-04-20 00:41:00,98.17,98.17,98.14,98.155,142200001.0
2007-04-20 00:42:00,98.15,98.15,98.14,98.14,243699998.0
2007-04-20 00:43:00,98.15,98.15,98.145,98.145,43199998.0
2007-04-20 00:44:00,98.14,98.15,98.14,98.14,24800001.0
2007-04-20 00:45:00,98.15,98.15,98.14,98.15,116599999.0
2007-04-20 00:46:00,98.14,98.15,98.14,98.15,68200001.0
2007-04-20 00:47:00,98.15,98.15,98.135,98.14,296500001.0
2007-04-20 00:48:00,98.14,98.15,98.13,98.14,103200000.0
2007-04-20 00:49:00,98.14,98.15,98.13,98.13,124000000.0
2007-04-20 00:50:00,98.14,98.15,98.13,98.14,126200000.0
2007-04-20 00:51:00,98.14,98.16,98.13,98.15,145299997.0
2007-04-20 00:52:00,98.155,98.165,98.14,98.15,178900002.0
2007-04-20 00:53:00,98.155,98.16,98.15,98.16,49499999.0
2007-04-20 00:54:00,98.14,98.16,98.14,98.15,67100000.0
2007-04-20 00:55:00,98.16,98.16,98.15,98.15,29699999.0
2007-04-20 00:56:00,98.15,98.16,98.14,98.16,167199998.0
2007-04-20 00:57:00,98.15,98.155,98.14,98.14,183800000.0
2007-04-20 00:58:00,98.14,98.15,98.13,98.15,246500008.0
2007-04-20 00:59:00,98.15,98.15,98.13,98.14,274900001.0
2007-04-20 01:00:00,98.135,98.15,98.135,98.14,93000001.0
2007-04-20 01:01:00,98.14,98.14,98.12,98.12,113400001.0
2007-04-20 01:02:00,98.12,98.13,98.12,98.13,56799999.0
2007-04-20 01:03:00,98.13,98.15,98.13,98.15,218399993.0
2007-04-20 01:04:00,98.15,98.19,98.15,98.17,263999993.0
2007-04-20 01:05:00,98.18,98.19,98.16,98.19,236000000.0
2007-04-20 01:06:00,98.19,98.23,98.18,98.23,184799995.0
2007-04-20 01:07:00,98.23,98.24,98.21,98.21,357599999.0
2007-04-20 01:08:00,98.21,98.22,98.2,98.2,60799998.0
2007-04-20 01:09:00,98.195,98.23,98.18,98.225,331499996.0
2007-04-20 01:10:00,98.225,98.23,98.21,98.21,190199999.0
2007-04-20 01:11:00,98.22,98.22,98.2,98.2,53000000.0
2007-04-20 01:12:00,98.22,98.22,98.21,98.21,226400003.0
2007-04-20 01:13:00,98.21,98.215,98.21,98.215,42400000.0
2007-04-20 01:14:00,98.215,98.215,98.19,98.21,119699999.0
2007-04-20 01:15:00,98.2,98.205,98.2,98.2,129599994.0
2007-04-20 01:16:00,98.21,98.22,98.21,98.215,96000000.0
2007-04-20 01:17:00,98.22,98.22,98.2,98.2,163899999.0
2007-04-20 01:18:00,98.21,98.22,98.2,98.21,195199994.0
2007-04-20 01:19:00,98.2,98.21,98.19,98.21,74400000.0
2007-04-20 01:20:00,98.21,98.22,98.21,98.22,34399999.0
2007-04-20 01:21:00,98.22,98.23,98.21,98.215,131699995.0
2007-04-20 01:22:00,98.215,98.22,98.21,98.21,70399999.0
2007-04-20 01:23:00,98.21,98.21,98.2,98.2,52499999.0
2007-04-20 01:24:00,98.21,98.22,98.21,98.22,36799999.0
2007-04-20 01:25:00,98.22,98.22,98.22,98.22,12800000.0
2007-04-20 01:26:00,98.19,98.203,98.179,98.185,325299994.0
2007-04-20 01:27:00,98.23,98.23,98.22,98.22,64799998.0
2007-04-20 01:28:00,98.23,98.24,98.215,98.22,123399997.0
2007-04-20 01:29:00,98.24,98.25,98.23,98.245,417499989.0
2007-04-20 01:30:00,98.24,98.25,98.23,98.25,313299991.0
2007-04-20 01:31:00,98.26,98.26,98.24,98.24,170999998.0
2007-04-20 01:32:00,98.24,98.26,98.24,98.25,113599995.0
2007-04-20 01:33:00,98.25,98.26,98.24,98.25,129099998.0
2007-04-20 01:34:00,98.26,98.27,98.26,98.27,114399996.0
2007-04-20 01:35:00,98.27,98.28,98.26,98.28,217599994.0
2007-04-20 01:36:00,98.28,98.28,98.27,98.27,11200000.0
2007-04-20 01:37:00,98.27,98.27,98.25,98.25,130600003.0
2007-04-20 01:38:00,98.25,98.26,98.25,98.26,93599999.0
2007-04-20 01:39:00,98.26,98.27,98.25,98.27,296799994.0
2007-04-20 01:40:00,98.27,98.28,98.27,98.28,139999997.0
2007-04-20 01:41:00,98.28,98.28,98.25,98.25,218999996.0
2007-04-20 01:42:00,98.27,98.28,98.26,98.26,206399994.0
2007-04-20 01:43:00,98.27,98.29,98.27,98.275,214100000.0
2007-04-20 01:44:00,98.28,98.3,98.27,98.3,157699998.0
2007-04-20 01:45:00,98.29,98.3,98.29,98.29,126400006.0
2007-04-20 01:46:00,98.29,98.3,98.29,98.3,131900003.0
2007-04-20 01:47:00,98.3,98.3,98.29,98.29,30400000.0
2007-04-20 01:48:00,98.3,98.3,98.27,98.28,94399998.0
2007-04-20 01:49:00,98.28,98.28,98.275,98.28,92799996.0
2007-04-20 01:50:00,98.28,98.28,98.26,98.26,108800002.0
2007-04-20 01:51:00,98.26,98.26,98.24,98.26,116900001.0
2007-04-20 01:52:00,98.26,98.28,98.25,98.28,178399997.0
2007-04-20 01:53:00,98.275,98.28,98.27,98.28,68599998.0
2007-04-20 01:54:00,98.28,98.28,98.26,98.27,117599998.0
2007-04-20 01:55:00,98.27,98.27,98.26,98.26,100599999.0
2007-04-20 01:56:00,98.26,98.28,98.25,98.28,121500000.0
2007-04-20 01:57:00,98.28,98.29,98.28,98.29,167999992.0
2007-04-20 01:58:00,98.29,98.3,98.29,98.3,100799999.0
2007-04-20 01:59:00,98.3,98.3,98.3,98.3,55999998.0
2007-04-20 02:00:00,98.3,98.31,98.29,98.31,166800003.0
2007-04-20 02:01:00,98.31,98.32,98.29,98.32,391299992.0
2007-04-20 02:02:00,98.3,98.35,98.3,98.33,439899996.0
2007-04-20 02:03:00,98.33,98.34,98.3,98.31,338300000.0
2007-04-20 02:04:00,98.31,98.32,98.31,98.31,132799994.0
2007-04-20 02:05:00,98.315,98.315,98.31,98.31,69600003.0
2007-04-20 02:06:00,98.31,98.31,98.3,98.3,239700001.0
2007-04-20 02:07:00,98.31,98.31,98.29,98.29,88999999.0
2007-04-20 02:08:00,98.29,98.31,98.29,98.305,357699998.0
2007-04-20 02:09:00,98.31,98.32,98.3,98.32,200000000.0
2007-04-20 02:10:00,98.33,98.36,98.32,98.36,273299997.0
2007-04-20 02:11:00,98.35,98.36,98.34,98.34,124000000.0
2007-04-20 02:12:00,98.34,98.345,98.335,98.335,218400000.0
2007-04-20 02:13:00,98.33,98.36,98.33,98.36,225599995.0
2007-04-20 02:14:00,98.36,98.36,98.34,98.34,17600000.0
2007-04-20 02:15:00,98.34,98.34,98.32,98.32,54400000.0
2007-04-20 02:16:00,98.33,98.33,98.31,98.31,345299998.0
2007-04-20 02:17:00,98.32,98.33,98.32,98.33,66399997.0
2007-04-20 02:18:00,98.34,98.34,98.34,98.34,35199999.0
2007-04-20 02:19:00,98.35,98.35,98.325,98.345,168799999.0
2007-04-20 02:20:00,98.35,98.36,98.33,98.36,112300000.0
2007-04-20 02:21:00,98.36,98.36,98.36,98.36,65600000.0
2007-04-20 02:22:00,98.36,98.37,98.36,98.37,167999999.0
2007-04-20 02:23:00,98.36,98.39,98.355,98.38,227699998.0
2007-04-20 02:24:00,98.38,98.39,98.38,98.39,155200000.0
2007-04-20 02:25:00,98.39,98.4,98.35,98.37,96800001.0
2007-04-20 02:26:00,98.37,98.38,98.36,98.38,205799997.0
2007-04-20 02:27:00,98.38,98.38,98.36,98.37,86400000.0
2007-04-20 02:28:00,98.37,98.37,98.36,98.37,20000000.0
2007-04-20 02:29:00,98.37,98.37,98.36,98.37,15200000.0
2007-04-20 02:30:00,98.37,98.38,98.36,98.365,205400002.0
2007-04-20 02:31:00,98.36,98.38,98.36,98.37,159500002.0
2007-04-20 02:32:00,98.37,98.38,98.37,98.38,37599999.0
2007-04-20 02:33:00,98.38,98.405,98.38,98.39,377700001.0
2007-04-20 02:34:00,98.39,98.39,98.38,98.38,155199998.0
2007-04-20 02:35:00,98.39,98.39,98.38,98.38,81600000.0
2007-04-20 02:36:00,98.375,98.39,98.37,98.39,127800000.0
2007-04-20 02:37:00,98.39,98.44,98.39,98.435,580099999.0
2007-04-20 02:38:00,98.43,98.43,98.41,98.41,398100000.0
2007-04-20 02:39:00,98.405,98.45,98.4,98.44,801599991.0
2007-04-20 02:40:00,98.45,98.48,98.42,98.47,647499999.0
2007-04-20 02:41:00,98.47,98.48,98.45,98.46,526599994.0
2007-04-20 02:42:00,98.46,98.46,98.44,98.445,279999996.0
2007-04-20 02:43:00,98.445,98.45,98.44,98.45,258400001.0
2007-04-20 02:44:00,98.45,98.45,98.43,98.43,183999998.0
2007-04-20 02:45:00,98.435,98.44,98.42,98.44,239600001.0
2007-04-20 02:46:00,98.44,98.44,98.43,98.435,226399999.0
2007-04-20 02:47:00,98.43,98.45,98.43,98.43,259099994.0
2007-04-20 02:48:00,98.435,98.45,98.43,98.45,385299992.0
2007-04-20 02:49:00,98.45,98.45,98.43,98.43,307999999.0
2007-04-20 02:50:00,98.44,98.44,98.42,98.44,96700001.0
2007-04-20 02:51:00,98.43,98.44,98.43,98.44,169600001.0
2007-04-20 02:52:00,98.45,98.48,98.44,98.45,355200002.0
2007-04-20 02:53:00,98.455,98.47,98.45,98.46,379100000.0
2007-04-20 02:54:00,98.46,98.48,98.45,98.48,408700001.0
2007-04-20 02:55:00,98.48,98.5,98.47,98.5,433399998.0
2007-04-20 02:56:00,98.51,98.53,98.5,98.52,452800001.0
2007-04-20 02:57:00,98.5,98.535,98.5,98.51,717100002.0
2007-04-20 02:58:00,98.5,98.54,98.48,98.48,720399989.0
2007-04-20 02:59:00,98.48,98.49,98.46,98.48,727499995.0
2007-04-20 03:00:00,98.49,98.49,98.43,98.43,618900000.0
2007-04-20 03:01:00,98.435,98.45,98.42,98.42,547199995.0
2007-04-20 03:02:00,98.42,98.45,98.42,98.44,527299997.0
2007-04-20 03:03:00,98.44,98.45,98.43,98.43,353800000.0
2007-04-20 03:04:00,98.43,98.45,98.43,98.44,342200002.0
2007-04-20 03:05:00,98.44,98.44,98.43,98.43,159199999.0
2007-04-20 03:06:00,98.435,98.44,98.425,98.425,338399999.0
2007-04-20 03:07:00,98.42,98.44,98.405,98.415,228400000.0
2007-04-20 03:08:00,98.42,98.42,98.41,98.41,84799997.0
2007-04-20 03:09:00,98.42,98.43,98.41,98.41,269699995.0
2007-04-20 03:10:00,98.42,98.47,98.41,98.47,414899998.0
2007-04-20 03:11:00,98.48,98.51,98.48,98.51,511599994.0
2007-04-20 03:12:00,98.51,98.51,98.5,98.505,263999999.0
2007-04-20 03:13:00,98.5,98.51,98.5,98.51,307199989.0
2007-04-20 03:14:00,98.5,98.5,98.45,98.46,440599999.0
2007-04-20 03:15:00,98.475,98.48,98.47,98.48,281200002.0
2007-04-20 03:16:00,98.48,98.485,98.46,98.48,343500000.0
2007-04-20 03:17:00,98.47,98.485,98.45,98.455,526599996.0
2007-04-20 03:18:00,98.455,98.46,98.43,98.44,679600003.0
2007-04-20 03:19:00,98.43,98.45,98.43,98.45,143999999.0
2007-04-20 03:20:00,98.445,98.45,98.445,98.45,58899999.0
2007-04-20 03:21:00,98.445,98.45,98.42,98.43,347199998.0
2007-04-20 03:22:00,98.435,98.45,98.43,98.44,280599996.0
2007-04-20 03:23:00,98.45,98.45,98.43,98.44,269400000.0
2007-04-20 03:24:00,98.45,98.45,98.44,98.44,59200000.0
2007-04-20 03:25:00,98.44,98.44,98.42,98.42,203200002.0
2007-04-20 03:26:00,98.43,98.44,98.42,98.44,274300003.0
2007-04-20 03:27:00,98.44,98.44,98.42,98.43,318100006.0
2007-04-20 03:28:00,98.435,98.435,98.42,98.43,56300000.0
2007-04-20 03:29:00,98.435,98.44,98.43,98.43,28000000.0
2007-04-20 03:30:00,98.43,98.43,98.43,98.43,8800000.0
2007-04-20 03:31:00,98.43,98.44,98.42,98.43,373800000.0
2007-04-20 03:32:00,98.43,98.435,98.4,98.41,375500007.0
2007-04-20 03:33:00,98.41,98.42,98.4,98.42,149099999.0
2007-04-20 03:34:00,98.42,98.42,98.42,98.42,123199996.0
2007-04-20 03:35:00,98.42,98.43,98.41,98.43,228499994.0
2007-04-20 03:36:00,98.43,98.445,98.425,98.44,266700000.0
2007-04-20 03:37:00,98.44,98.44,98.42,98.42,156799997.0
2007-04-20 03:38:00,98.43,98.43,98.41,98.42,325900003.0
2007-04-20 03:39:00,98.42,98.43,98.41,98.42,238499998.0
2007-04-20 03:40:00,98.43,98.43,98.42,98.43,80000003.0
2007-04-20 03:41:00,98.43,98.43,98.42,98.43,55200000.0
2007-04-20 03:42:00,98.43,98.43,98.42,98.42,132000004.0
2007-04-20 03:43:00,98.42,98.42,98.42,98.42,34399998.0
2007-04-20 03:44:00,98.42,98.43,98.41,98.43,94200000.0
2007-04-20 03:45:00,98.43,98.43,98.42,98.43,39999998.0
2007-04-20 03:46:00,98.43,98.44,98.43,98.43,114400003.0
2007-04-20 03:47:00,98.43,98.43,98.42,98.43,104899999.0
2007-04-20 03:48:00,98.43,98.43,98.43,98.43,30399999.0
2007-04-20 03:49:00,98.43,98.43,98.415,98.425,50199999.0
2007-04-20 03:50:00,98.42,98.43,98.4,98.42,220700005.0
2007-04-20 03:51:00,98.42,98.42,98.41,98.42,132800002.0
2007-04-20 03:52:00,98.42,98.42,98.42,98.42,99199996.0
2007-04-20 03:53:00,98.42,98.42,98.41,98.42,104799997.0
2007-04-20 03:54:00,98.42,98.42,98.42,98.42,13600000.0
2007-04-20 03:55:00,98.42,98.42,98.41,98.42,114899996.0
2007-04-20 03:56:00,98.42,98.42,98.41,98.41,50499999.0
2007-04-20 03:57:00,98.42,98.42,98.41,98.41,19199999.0
2007-04-20 03:58:00,98.42,98.42,98.4,98.4,56799998.0
2007-04-20 03:59:00,98.4,98.4,98.4,98.4,150300001.0
2007-04-20 04:00:00,98.4,98.42,98.39,98.42,350799997.0
2007-04-20 04:01:00,98.42,98.43,98.42,98.42,83199999.0
2007-04-20 04:02:00,98.43,98.43,98.41,98.42,128799997.0
2007-04-20 04:03:00,98.42,98.42,98.39,98.405,216499999.0
2007-04-20 04:04:00,98.405,98.405,98.38,98.38,566800000.0
2007-04-20 04:05:00,98.39,98.39,98.38,98.38,226400001.0
2007-04-20 04:06:00,98.38,98.38,98.35,98.37,347399997.0
2007-04-20 04:07:00,98.37,98.38,98.36,98.36,343900004.0
2007-04-20 04:08:00,98.36,98.37,98.36,98.37,97600004.0
2007-04-20 04:09:00,98.36,98.37,98.36,98.37,56000001.0
2007-04-20 04:10:00,98.37,98.38,98.37,98.375,156800000.0
2007-04-20 04:11:00,98.38,98.38,98.38,98.38,73600000.0
2007-04-20 04:12:00,98.37,98.38,98.36,98.36,180600002.0
2007-04-20 04:13:00,98.36,98.37,98.35,98.36,372799995.0
2007-04-20 04:14:00,98.36,98.37,98.34,98.34,490900010.0
2007-04-20 04:15:00,98.35,98.355,98.34,98.345,209599999.0
2007-04-20 04:16:00,98.34,98.35,98.33,98.33,356699997.0
2007-04-20 04:17:00,98.35,98.35,98.345,98.35,42399999.0
2007-04-20 04:18:00,98.35,98.35,98.34,98.34,75199999.0
2007-04-20 04:19:00,98.34,98.34,98.335,98.34,92599997.0
2007-04-20 04:20:00,98.335,98.34,98.32,98.33,292099999.0
2007-04-20 04:21:00,98.34,98.35,98.33,98.34,180700000.0
2007-04-20 04:22:00,98.35,98.35,98.345,98.35,28000000.0
2007-04-20 04:23:00,98.345,98.35,98.34,98.345,52799999.0
2007-04-20 04:24:00,98.35,98.35,98.35,98.35,10400000.0
2007-04-20 04:25:00,98.35,98.35,98.345,98.35,20800000.0
2007-04-20 04:26:00,98.35,98.35,98.34,98.34,214100001.0
2007-04-20 04:27:00,98.345,98.37,98.33,98.37,362700004.0
2007-04-20 04:28:00,98.37,98.37,98.35,98.36,171500005.0
2007-04-20 04:29:00,98.37,98.38,98.37,98.38,110400000.0
2007-04-20 04:30:00,98.38,98.38,98.37,98.37,86300000.0
2007-04-20 04:31:00,98.37,98.375,98.37,98.375,93600002.0
2007-04-20 04:32:00,98.375,98.38,98.36,98.36,136800002.0
2007-04-20 04:33:00,98.37,98.37,98.35,98.36,184900001.0
2007-04-20 04:34:00,98.355,98.36,98.35,98.35,118100000.0
2007-04-20 04:35:00,98.36,98.36,98.35,98.36,210999998.0
2007-04-20 04:36:00,98.36,98.37,98.355,98.37,32000000.0
2007-04-20 04:37:00,98.37,98.38,98.37,98.38,73700000.0
2007-04-20 04:38:00,98.38,98.38,98.38,98.38,102399997.0
2007-04-20 04:39:00,98.38,98.38,98.37,98.375,213600000.0
2007-04-20 04:40:00,98.38,98.38,98.38,98.38,175800000.0
2007-04-20 04:41:00,98.37,98.38,98.365,98.365,146600003.0
2007-04-20 04:42:00,98.36,98.38,98.36,98.38,222600006.0
2007-04-20 04:43:00,98.375,98.39,98.375,98.39,244800001.0
2007-04-20 04:44:00,98.39,98.39,98.39,98.39,86400000.0
2007-04-20 04:45:00,98.39,98.39,98.38,98.38,118900001.0
2007-04-20 04:46:00,98.39,98.39,98.39,98.39,134400005.0
2007-04-20 04:47:00,98.39,98.405,98.39,98.4,137600003.0
2007-04-20 04:48:00,98.4,98.43,98.4,98.41,540500004.0
2007-04-20 04:49:00,98.43,98.43,98.42,98.43,302899998.0
2007-04-20 04:50:00,98.43,98.43,98.39,98.42,490399999.0
2007-04-20 04:51:00,98.42,98.43,98.42,98.43,50400001.0
2007-04-20 04:52:00,98.43,98.45,98.42,98.43,469900002.0
2007-04-20 04:53:00,98.42,98.43,98.41,98.42,200000002.0
2007-04-20 04:54:00,98.42,98.42,98.41,98.41,352000004.0
2007-04-20 04:55:00,98.41,98.41,98.41,98.41,122399993.0
2007-04-20 04:56:00,98.41,98.41,98.41,98.41,166400001.0
2007-04-20 04:57:00,98.41,98.41,98.41,98.41,94399995.0
2007-04-20 04:58:00,98.41,98.41,98.39,98.4,276299994.0
2007-04-20 04:59:00,98.4,98.4,98.4,98.4,84799995.0
2007-04-20 05:00:00,98.4,98.41,98.4,98.41,449599997.0
2007-04-20 05:01:00,98.41,98.42,98.4,98.41,179400000.0
2007-04-20 05:02:00,98.42,98.43,98.42,98.43,148800001.0
2007-04-20 05:03:00,98.43,98.43,98.43,98.43,50400001.0
2007-04-20 05:04:00,98.43,98.43,98.43,98.43,23200000.0
2007-04-20 05:05:00,98.42,98.43,98.42,98.43,54400000.0
2007-04-20 05:06:00,98.43,98.44,98.42,98.42,160800001.0
2007-04-20 05:07:00,98.43,98.43,98.43,98.43,32799999.0
2007-04-20 05:08:00,98.43,98.43,98.42,98.42,96800001.0
2007-04-20 05:09:00,98.43,98.43,98.41,98.43,180299999.0
2007-04-20 05:10:00,98.43,98.44,98.43,98.43,214400001.0
2007-04-20 05:11:00,98.43,98.44,98.42,98.43,171400002.0
2007-04-20 05:12:00,98.43,98.44,98.43,98.43,44000000.0
2007-04-20 05:13:00,98.409,98.417,98.401,98.401,129599998.0
2007-04-20 05:14:00,98.44,98.44,98.43,98.43,25600000.0
2007-04-20 05:15:00,98.43,98.44,98.43,98.44,103200000.0
2007-04-20 05:16:00,98.45,98.455,98.44,98.455,118399998.0
2007-04-20 05:17:00,98.455,98.46,98.45,98.46,152800002.0
2007-04-20 05:18:00,98.46,98.46,98.46,98.46,39199999.0
2007-04-20 05:19:00,98.46,98.46,98.455,98.455,64799999.0
2007-04-20 05:20:00,98.455,98.46,98.44,98.44,144699998.0
2007-04-20 05:21:00,98.455,98.46,98.44,98.45,149099996.0
2007-04-20 05:22:00,98.45,98.46,98.45,98.45,164000000.0
2007-04-20 05:23:00,98.45,98.46,98.45,98.45,150399999.0
2007-04-20 05:24:00,98.45,98.45,98.45,98.45,23200000.0
2007-04-20 05:25:00,98.45,98.45,98.44,98.45,71200002.0
2007-04-20 05:26:00,98.455,98.46,98.45,98.455,254399992.0
2007-04-20 05:27:00,98.46,98.46,98.45,98.46,75199997.0
2007-04-20 05:28:00,98.46,98.47,98.46,98.465,62400000.0
2007-04-20 05:29:00,98.47,98.48,98.47,98.48,260199997.0
2007-04-20 05:30:00,98.48,98.48,98.47,98.48,241500000.0
2007-04-20 05:31:00,98.47,98.48,98.47,98.48,73700000.0
2007-04-20 05:32:00,98.49,98.51,98.47,98.48,125100002.0
2007-04-20 05:33:00,98.49,98.49,98.48,98.49,112999997.0
2007-04-20 05:34:00,98.48,98.49,98.48,98.48,101800000.0
2007-04-20 05:35:00,98.48,98.49,98.47,98.49,299599998.0
2007-04-20 05:36:00,98.48,98.49,98.47,98.475,81300000.0
2007-04-20 05:37:00,98.48,98.49,98.48,98.48,97599999.0
2007-04-20 05:38:00,98.48,98.48,98.45,98.46,438399991.0
2007-04-20 05:39:00,98.47,98.47,98.45,98.46,150400000.0
2007-04-20 05:40:00,98.46,98.46,98.46,98.46,4800000.0
2007-04-20 05:41:00,98.46,98.46,98.44,98.45,237500002.0
2007-04-20 05:42:00,98.455,98.46,98.45,98.45,40800001.0
2007-04-20 05:43:00,98.46,98.46,98.45,98.45,60799998.0
2007-04-20 05:44:00,98.46,98.46,98.44,98.45,48000000.0
2007-04-20 05:45:00,98.44,98.44,98.435,98.435,162700004.0
2007-04-20 05:46:00,98.44,98.44,98.42,98.43,243300003.0
2007-04-20 05:47:00,98.43,98.44,98.41,98.44,314999999.0
2007-04-20 05:48:00,98.43,98.44,98.43,98.44,53600000.0
2007-04-20 05:49:00,98.44,98.44,98.44,98.44,3200000.0
2007-04-20 05:50:00,98.44,98.44,98.42,98.425,50400000.0
2007-04-20 05:51:00,98.42,98.43,98.41,98.41,244600001.0
2007-04-20 05:52:00,98.43,98.44,98.41,98.43,91300000.0
2007-04-20 05:53:00,98.43,98.44,98.43,98.43,174400000.0
2007-04-20 05:54:00,98.43,98.44,98.43,98.44,187400004.0
2007-04-20 05:55:00,98.435,98.44,98.43,98.44,277300003.0
2007-04-20 05:56:00,98.44,98.44,98.42,98.42,255600000.0
2007-04-20 05:57:00,98.42,98.44,98.42,98.43,84200000.0
2007-04-20 05:58:00,98.43,98.44,98.43,98.43,74400000.0
2007-04-20 05:59:00,98.43,98.43,98.43,98.43,9600000.0
2007-04-20 06:00:00,98.43,98.43,98.43,98.43,59999999.0
2007-04-20 06:01:00,98.43,98.44,98.42,98.44,106699999.0
2007-04-20 06:02:00,98.435,98.47,98.43,98.47,452799996.0
2007-04-20 06:03:00,98.47,98.48,98.46,98.46,258400000.0
2007-04-20 06:04:00,98.46,98.46,98.43,98.43,284799999.0
2007-04-20 06:05:00,98.43,98.44,98.42,98.435,335900003.0
2007-04-20 06:06:00,98.44,98.44,98.43,98.44,175200004.0
2007-04-20 06:07:00,98.43,98.44,98.42,98.43,151400000.0
2007-04-20 06:08:00,98.43,98.44,98.43,98.43,175200000.0
2007-04-20 06:09:00,98.44,98.44,98.44,98.44,95200001.0
2007-04-20 06:10:00,98.44,98.44,98.43,98.43,135199997.0
2007-04-20 06:11:00,98.425,98.43,98.41,98.425,533100004.0
2007-04-20 06:12:00,98.425,98.425,98.42,98.42,68799999.0
2007-04-20 06:13:00,98.41,98.42,98.41,98.41,246099997.0
2007-04-20 06:14:00,98.41,98.41,98.4,98.4,27199999.0
2007-04-20 06:15:00,98.4,98.4,98.4,98.4,78399997.0
2007-04-20 06:16:00,98.4,98.4,98.39,98.39,31200000.0
2007-04-20 06:17:00,98.4,98.4,98.4,98.4,5600000.0
2007-04-20 06:18:00,98.4,98.42,98.39,98.415,282999998.0
2007-04-20 06:19:00,98.4,98.42,98.4,98.41,245500002.0
2007-04-20 06:20:00,98.41,98.41,98.39,98.4,225300002.0
2007-04-20 06:21:00,98.4,98.41,98.4,98.4,153599999.0
2007-04-20 06:22:00,98.4,98.41,98.4,98.41,176799999.0
2007-04-20 06:23:00,98.41,98.41,98.4,98.4,265600000.0
2007-04-20 06:24:00,98.4,98.41,98.39,98.4,386300000.0
2007-04-20 06:25:00,98.4,98.405,98.38,98.39,201799999.0
2007-04-20 06:26:00,98.39,98.4,98.39,98.395,223999999.0
2007-04-20 06:27:00,98.4,98.4,98.4,98.4,4000000.0
2007-04-20 06:28:00,98.39,98.4,98.39,98.4,61600003.0
2007-04-20 06:29:00,98.4,98.4,98.4,98.4,104799998.0
2007-04-20 06:30:00,98.4,98.4,98.39,98.39,18399999.0
2007-04-20 06:31:00,98.39,98.39,98.39,98.39,123199999.0
2007-04-20 06:32:00,98.39,98.39,98.39,98.39,52000002.0
2007-04-20 06:33:00,98.39,98.39,98.39,98.39,64800003.0
2007-04-20 06:34:00,98.39,98.4,98.38,98.4,149499997.0
2007-04-20 06:35:00,98.395,98.4,98.39,98.39,178400004.0
2007-04-20 06:36:00,98.395,98.4,98.395,98.4,77600000.0
2007-04-20 06:37:00,98.4,98.4,98.4,98.4,38400002.0
2007-04-20 06:38:00,98.4,98.4,98.39,98.4,154800003.0
2007-04-20 06:39:00,98.4,98.41,98.4,98.41,110000001.0
2007-04-20 06:40:00,98.41,98.41,98.39,98.39,101200002.0
2007-04-20 06:41:00,98.41,98.42,98.41,98.41,99200000.0
2007-04-20 06:42:00,98.41,98.41,98.405,98.41,125599999.0
2007-04-20 06:43:00,98.41,98.41,98.4,98.4,210399998.0
2007-04-20 06:44:00,98.4,98.4,98.4,98.4,96799999.0
2007-04-20 06:45:00,98.37,98.384,98.361,98.384,165599996.0
2007-04-20 06:46:00,98.4,98.41,98.4,98.41,59199999.0
2007-04-20 06:47:00,98.42,98.42,98.4,98.4,56000000.0
2007-04-20 06:48:00,98.42,98.42,98.42,98.42,1600000.0
2007-04-20 06:49:00,98.42,98.42,98.41,98.415,101599999.0
2007-04-20 06:50:00,98.41,98.43,98.41,98.43,153599997.0
2007-04-20 06:51:00,98.43,98.43,98.415,98.42,83999998.0
2007-04-20 06:52:00,98.42,98.42,98.42,98.42,21600000.0
2007-04-20 06:53:00,98.42,98.42,98.405,98.42,52800000.0
2007-04-20 06:54:00,98.42,98.43,98.42,98.43,9600000.0
2007-04-20 06:55:00,98.42,98.42,98.41,98.42,282000001.0
2007-04-20 06:56:00,98.42,98.42,98.42,98.42,19200000.0
2007-04-20 06:57:00,98.42,98.425,98.42,98.42,173600001.0
2007-04-20 06:58:00,98.42,98.43,98.42,98.43,107199996.0
2007-04-20 06:59:00,98.42,98.42,98.41,98.42,136399999.0
2007-04-20 07:00:00,98.42,98.42,98.405,98.405,32800000.0
2007-04-20 07:01:00,98.41,98.41,98.41,98.41,2400000.0
2007-04-20 07:02:00,98.4,98.41,98.4,98.41,88800001.0
2007-04-20 07:03:00,98.4,98.41,98.39,98.395,212599997.0
2007-04-20 07:04:00,98.395,98.4,98.395,98.4,35999999.0
2007-04-20 07:05:00,98.4,98.4,98.39,98.4,14400000.0
2007-04-20 07:06:00,98.4,98.4,98.39,98.4,13600000.0
2007-04-20 07:07:00,98.38,98.389,98.366,98.366,31999999.0
2007-04-20 07:08:00,98.4,98.4,98.395,98.395,43199999.0
2007-04-20 07:09:00,98.4,98.41,98.4,98.41,48800000.0
2007-04-20 07:10:00,98.41,98.41,98.41,98.41,32000000.0
2007-04-20 07:11:00,98.42,98.42,98.4,98.42,103900001.0
2007-04-20 07:12:00,98.415,98.42,98.415,98.42,37099999.0
2007-04-20 07:13:00,98.42,98.42,98.41,98.41,111999995.0
2007-04-20 07:14:00,98.42,98.43,98.41,98.41,355399995.0
2007-04-20 07:15:00,98.42,98.42,98.42,98.42,21200000.0
2007-04-20 07:16:00,98.42,98.42,98.42,98.42,109599996.0
2007-04-20 07:17:00,98.42,98.42,98.41,98.41,139499995.0
2007-04-20 07:18:00,98.388,98.396,98.379,98.392,119999996.0
2007-04-20 07:19:00,98.42,98.42,98.42,98.42,26399999.0
2007-04-20 07:20:00,98.42,98.42,98.42,98.42,17699999.0
2007-04-20 07:21:00,98.41,98.425,98.41,98.42,325599994.0
2007-04-20 07:22:00,98.42,98.42,98.415,98.415,278399987.0
2007-04-20 07:23:00,98.42,98.43,98.41,98.42,261600000.0
2007-04-20 07:24:00,98.42,98.42,98.42,98.42,39999998.0
2007-04-20 07:25:00,98.41,98.425,98.4,98.42,354099998.0
2007-04-20 07:26:00,98.42,98.43,98.42,98.43,75199999.0
2007-04-20 07:27:00,98.43,98.435,98.42,98.435,456999999.0
2007-04-20 07:28:00,98.435,98.44,98.43,98.43,455999990.0
2007-04-20 07:29:00,98.43,98.435,98.425,98.43,229199991.0
2007-04-20 07:30:00,98.43,98.435,98.42,98.425,311499996.0
2007-04-20 07:31:00,98.43,98.43,98.41,98.415,98200000.0
2007-04-20 07:32:00,98.41,98.43,98.41,98.43,120700001.0
2007-04-20 07:33:00,98.43,98.44,98.43,98.44,51999999.0
2007-04-20 07:34:00,98.435,98.44,98.43,98.435,226199995.0
2007-04-20 07:35:00,98.42,98.465,98.42,98.46,129099998.0
2007-04-20 07:36:00,98.46,98.46,98.44,98.45,340000002.0
2007-04-20 07:37:00,98.44,98.46,98.44,98.45,206399992.0
2007-04-20 07:38:00,98.45,98.455,98.43,98.45,436799999.0
2007-04-20 07:39:00,98.45,98.45,98.43,98.43,398100002.0
2007-04-20 07:40:00,98.44,98.44,98.42,98.44,161200000.0
2007-04-20 07:41:00,98.44,98.44,98.43,98.43,31200000.0
2007-04-20 07:42:00,98.43,98.43,98.43,98.43,43200000.0
2007-04-20 07:43:00,98.435,98.435,98.435,98.435,12000000.0
2007-04-20 07:44:00,98.44,98.445,98.43,98.435,215200002.0
2007-04-20 07:45:00,98.43,98.44,98.425,98.425,143200001.0
2007-04-20 07:46:00,98.43,98.45,98.42,98.45,197399996.0
2007-04-20 07:47:00,98.45,98.45,98.44,98.45,65600001.0
2007-04-20 07:48:00,98.46,98.46,98.45,98.45,55999997.0
2007-04-20 07:49:00,98.45,98.46,98.45,98.45,222399999.0
2007-04-20 07:50:00,98.45,98.47,98.45,98.46,195199992.0
2007-04-20 07:51:00,98.46,98.47,98.46,98.47,185599996.0
2007-04-20 07:52:00,98.47,98.48,98.45,98.46,344099998.0
2007-04-20 07:53:00,98.46,98.46,98.46,98.46,148000002.0
2007-04-20 07:54:00,98.46,98.46,98.445,98.46,79400000.0
2007-04-20 07:55:00,98.45,98.46,98.44,98.44,32000000.0
2007-04-20 07:56:00,98.44,98.45,98.42,98.44,98200002.0
2007-04-20 07:57:00,98.44,98.45,98.43,98.44,106400002.0
2007-04-20 07:58:00,98.44,98.44,98.43,98.44,161600002.0
2007-04-20 07:59:00,98.44,98.44,98.43,98.43,57599999.0
2007-04-20 08:00:00,98.435,98.435,98.43,98.435,271199999.0
2007-04-20 08:01:00,98.44,98.48,98.42,98.46,593800002.0
2007-04-20 08:02:00,98.46,98.48,98.46,98.48,259199995.0
2007-04-20 08:03:00,98.49,98.51,98.48,98.51,248000000.0
2007-04-20 08:04:00,98.5,98.525,98.5,98.5,414899998.0
2007-04-20 08:05:00,98.51,98.52,98.5,98.515,140799997.0
2007-04-20 08:06:00,98.51,98.51,98.49,98.49,262400000.0
2007-04-20 08:07:00,98.5,98.5,98.5,98.5,12000000.0
2007-04-20 08:08:00,98.5,98.52,98.49,98.52,274399995.0
2007-04-20 08:09:00,98.51,98.51,98.49,98.51,398399997.0
2007-04-20 08:10:00,98.51,98.52,98.48,98.5,352600004.0
2007-04-20 08:11:00,98.51,98.55,98.5,98.535,302400001.0
2007-04-20 08:12:00,98.54,98.55,98.52,98.55,401399999.0
2007-04-20 08:13:00,98.54,98.56,98.53,98.56,445000001.0
2007-04-20 08:14:00,98.55,98.61,98.55,98.57,422699992.0
2007-04-20 08:15:00,98.575,98.58,98.55,98.56,301400003.0
2007-04-20 08:16:00,98.54,98.58,98.54,98.58,418400003.0
2007-04-20 08:17:00,98.59,98.59,98.56,98.57,289100002.0
2007-04-20 08:18:00,98.56,98.61,98.56,98.61,540400001.0
2007-04-20 08:19:00,98.605,98.64,98.59,98.64,638799998.0
2007-04-20 08:20:00,98.64,98.67,98.58,98.58,756000001.0
2007-04-20 08:21:00,98.59,98.605,98.54,98.57,751300004.0
2007-04-20 08:22:00,98.57,98.63,98.57,98.62,704800002.0
2007-04-20 08:23:00,98.62,98.62,98.59,98.6,626300000.0
2007-04-20 08:24:00,98.6,98.62,98.57,98.6,457999998.0
2007-04-20 08:25:00,98.585,98.59,98.56,98.59,316800001.0
2007-04-20 08:26:00,98.59,98.59,98.55,98.56,121600000.0
2007-04-20 08:27:00,98.56,98.57,98.55,98.56,391899993.0
2007-04-20 08:28:00,98.56,98.56,98.54,98.56,366700005.0
2007-04-20 08:29:00,98.56,98.56,98.53,98.54,466099995.0
2007-04-20 08:30:00,98.55,98.56,98.54,98.555,185699999.0
2007-04-20 08:31:00,98.55,98.58,98.55,98.57,839399991.0
2007-04-20 08:32:00,98.59,98.59,98.56,98.57,547999992.0
2007-04-20 08:33:00,98.57,98.585,98.55,98.58,363200000.0
2007-04-20 08:34:00,98.58,98.59,98.57,98.59,291999996.0
2007-04-20 08:35:00,98.59,98.6,98.59,98.59,602399999.0
2007-04-20 08:36:00,98.59,98.59,98.56,98.58,513499998.0
2007-04-20 08:37:00,98.58,98.58,98.55,98.555,331300001.0
2007-04-20 08:38:00,98.55,98.56,98.54,98.56,365800004.0
2007-04-20 08:39:00,98.56,98.57,98.56,98.57,148799999.0
2007-04-20 08:40:00,98.56,98.57,98.55,98.56,186399997.0
2007-04-20 08:41:00,98.56,98.56,98.53,98.54,262299996.0
2007-04-20 08:42:00,98.54,98.565,98.54,98.54,661199993.0
2007-04-20 08:43:00,98.54,98.54,98.53,98.54,333499988.0
2007-04-20 08:44:00,98.53,98.54,98.51,98.54,484699994.0
2007-04-20 08:45:00,98.54,98.56,98.53,98.55,496799994.0
2007-04-20 08:46:00,98.55,98.56,98.54,98.55,62399998.0
2007-04-20 08:47:00,98.55,98.56,98.54,98.55,487500002.0
2007-04-20 08:48:00,98.555,98.555,98.54,98.545,230299998.0
2007-04-20 08:49:00,98.55,98.55,98.54,98.54,119099998.0
2007-04-20 08:50:00,98.54,98.545,98.52,98.54,424900004.0
2007-04-20 08:51:00,98.54,98.54,98.53,98.54,133599998.0
2007-04-20 08:52:00,98.54,98.54,98.52,98.53,414900002.0
2007-04-20 08:53:00,98.53,98.55,98.53,98.54,178599998.0
2007-04-20 08:54:00,98.53,98.55,98.53,98.535,204799997.0
2007-04-20 08:55:00,98.535,98.535,98.52,98.525,224000000.0
2007-04-20 08:56:00,98.52,98.54,98.51,98.53,370000001.0
2007-04-20 08:57:00,98.53,98.54,98.53,98.53,111200001.0
2007-04-20 08:58:00,98.53,98.54,98.52,98.525,181200000.0
2007-04-20 08:59:00,98.53,98.53,98.49,98.49,458399996.0
2007-04-20 09:00:00,98.485,98.5,98.47,98.48,366399998.0
2007-04-20 09:01:00,98.48,98.5,98.475,98.48,87200000.0
2007-04-20 09:02:00,98.49,98.51,98.47,98.485,137500002.0
2007-04-20 09:03:00,98.49,98.52,98.48,98.48,297600001.0
2007-04-20 09:04:00,98.49,98.5,98.47,98.5,383199992.0
2007-04-20 09:05:00,98.5,98.5,98.48,98.48,233199998.0
2007-04-20 09:06:00,98.485,98.51,98.485,98.51,186999996.0
2007-04-20 09:07:00,98.51,98.52,98.49,98.5,315799998.0
2007-04-20 09:08:00,98.5,98.51,98.48,98.5,84000000.0
2007-04-20 09:09:00,98.5,98.5,98.49,98.49,57600000.0
2007-04-20 09:10:00,98.49,98.49,98.46,98.475,263400001.0
2007-04-20 09:11:00,98.48,98.49,98.475,98.48,199800001.0
2007-04-20 09:12:00,98.48,98.5,98.46,98.5,286699993.0
2007-04-20 09:13:00,98.49,98.52,98.49,98.52,127999999.0
2007-04-20 09:14:00,98.51,98.54,98.51,98.53,247200000.0
2007-04-20 09:15:00,98.52,98.54,98.52,98.54,288599992.0
2007-04-20 09:16:00,98.55,98.55,98.54,98.55,188799998.0
2007-04-20 09:17:00,98.55,98.55,98.49,98.52,441799993.0
2007-04-20 09:18:00,98.525,98.53,98.51,98.51,342499995.0
2007-04-20 09:19:00,98.51,98.55,98.51,98.54,335999996.0
2007-04-20 09:20:00,98.55,98.56,98.52,98.54,496099990.0
2007-04-20 09:21:00,98.54,98.54,98.51,98.52,214899997.0
2007-04-20 09:22:00,98.52,98.54,98.52,98.53,100199998.0
2007-04-20 09:23:00,98.52,98.52,98.515,98.52,65599998.0
2007-04-20 09:24:00,98.52,98.52,98.5,98.52,214300000.0
2007-04-20 09:25:00,98.52,98.52,98.5,98.51,251099996.0
2007-04-20 09:26:00,98.505,98.505,98.48,98.48,178900002.0
2007-04-20 09:27:00,98.48,98.49,98.47,98.48,221499999.0
2007-04-20 09:28:00,98.475,98.49,98.47,98.49,263199998.0
2007-04-20 09:29:00,98.48,98.48,98.48,98.48,11200000.0
2007-04-20 09:30:00,98.48,98.48,98.48,98.48,7200000.0
2007-04-20 09:31:00,98.48,98.48,98.45,98.46,207699998.0
2007-04-20 09:32:00,98.46,98.46,98.45,98.46,19800000.0
2007-04-20 09:33:00,98.46,98.46,98.43,98.44,170800001.0
2007-04-20 09:34:00,98.44,98.45,98.43,98.44,156200004.0
2007-04-20 09:35:00,98.44,98.44,98.42,98.43,490100003.0
2007-04-20 09:36:00,98.425,98.45,98.42,98.43,207500001.0
2007-04-20 09:37:00,98.44,98.46,98.43,98.43,121199999.0
2007-04-20 09:38:00,98.43,98.44,98.43,98.44,74400002.0
2007-04-20 09:39:00,98.43,98.44,98.43,98.43,181600002.0
2007-04-20 09:40:00,98.43,98.44,98.42,98.42,414200011.0
2007-04-20 09:41:00,98.44,98.44,98.4,98.41,567199995.0
2007-04-20 09:42:00,98.41,98.41,98.35,98.35,641200006.0
2007-04-20 09:43:00,98.355,98.36,98.32,98.35,253600002.0
2007-04-20 09:44:00,98.35,98.37,98.34,98.36,211999998.0
2007-04-20 09:45:00,98.355,98.37,98.34,98.355,595999996.0
2007-04-20 09:46:00,98.355,98.375,98.35,98.37,626000003.0
2007-04-20 09:47:00,98.38,98.38,98.36,98.37,199199995.0
2007-04-20 09:48:00,98.37,98.38,98.36,98.36,263799994.0
2007-04-20 09:49:00,98.36,98.38,98.34,98.37,477199996.0
2007-04-20 09:50:00,98.36,98.37,98.355,98.37,279999994.0
2007-04-20 09:51:00,98.365,98.38,98.36,98.375,165200001.0
2007-04-20 09:52:00,98.375,98.4,98.375,98.395,476700006.0
2007-04-20 09:53:00,98.39,98.42,98.39,98.39,406099993.0
2007-04-20 09:54:00,98.4,98.4,98.385,98.4,184700007.0
2007-04-20 09:55:00,98.39,98.4,98.38,98.395,158200004.0
2007-04-20 09:56:00,98.395,98.4,98.37,98.38,659700001.0
2007-04-20 09:57:00,98.39,98.4,98.38,98.39,397399992.0
2007-04-20 09:58:00,98.39,98.39,98.39,98.39,39999998.0
2007-04-20 09:59:00,98.4,98.42,98.4,98.4,416799991.0
2007-04-20 10:00:00,98.41,98.41,98.39,98.4,257599998.0
2007-04-20 10:01:00,98.4,98.4,98.37,98.39,108700000.0
2007-04-20 10:02:00,98.38,98.38,98.38,98.38,17600000.0
2007-04-20 10:03:00,98.38,98.39,98.37,98.39,147500000.0
2007-04-20 10:04:00,98.38,98.39,98.36,98.365,409399996.0
2007-04-20 10:05:00,98.38,98.38,98.36,98.36,193100002.0
2007-04-20 10:06:00,98.38,98.38,98.35,98.36,376099996.0
2007-04-20 10:07:00,98.37,98.37,98.355,98.36,56800000.0
2007-04-20 10:08:00,98.355,98.38,98.355,98.37,139100006.0
2007-04-20 10:09:00,98.35,98.38,98.35,98.37,173599998.0
2007-04-20 10:10:00,98.38,98.38,98.365,98.38,59200000.0
2007-04-20 10:11:00,98.38,98.4,98.37,98.38,360699994.0
2007-04-20 10:12:00,98.4,98.43,98.38,98.43,256799998.0
2007-04-20 10:13:00,98.43,98.43,98.37,98.4,441900001.0
2007-04-20 10:14:00,98.4,98.4,98.37,98.37,87200001.0
2007-04-20 10:15:00,98.37,98.4,98.36,98.39,243799997.0
2007-04-20 10:16:00,98.39,98.4,98.385,98.4,264999997.0
2007-04-20 10:17:00,98.41,98.42,98.38,98.41,278299994.0
2007-04-20 10:18:00,98.41,98.41,98.38,98.38,135900004.0
2007-04-20 10:19:00,98.4,98.4,98.38,98.39,200799996.0
2007-04-20 10:20:00,98.39,98.39,98.36,98.38,228599999.0
2007-04-20 10:21:00,98.38,98.38,98.37,98.38,119999996.0
2007-04-20 10:22:00,98.38,98.39,98.37,98.39,418599994.0
2007-04-20 10:23:00,98.385,98.385,98.35,98.37,249500001.0
2007-04-20 10:24:00,98.37,98.39,98.37,98.385,170099999.0
2007-04-20 10:25:00,98.385,98.385,98.34,98.37,542500003.0
2007-04-20 10:26:00,98.37,98.38,98.35,98.38,447700002.0
2007-04-20 10:27:00,98.39,98.42,98.37,98.41,151800000.0
2007-04-20 10:28:00,98.41,98.41,98.39,98.4,103699999.0
2007-04-20 10:29:00,98.39,98.39,98.38,98.38,64800001.0
2007-04-20 10:30:00,98.38,98.39,98.32,98.36,332799996.0
2007-04-20 10:31:00,98.35,98.35,98.34,98.35,193900001.0
2007-04-20 10:32:00,98.35,98.35,98.34,98.35,32000000.0
2007-04-20 10:33:00,98.35,98.36,98.33,98.35,70399998.0
2007-04-20 10:34:00,98.35,98.38,98.35,98.375,189100001.0
2007-04-20 10:35:00,98.38,98.38,98.35,98.37,567899997.0
2007-04-20 10:36:00,98.37,98.37,98.36,98.36,51999999.0
2007-04-20 10:37:00,98.37,98.38,98.34,98.35,894599999.0
2007-04-20 10:38:00,98.35,98.35,98.33,98.35,161299997.0
2007-04-20 10:39:00,98.35,98.37,98.34,98.37,139999998.0
2007-04-20 10:40:00,98.37,98.38,98.365,98.365,296499995.0
2007-04-20 10:41:00,98.37,98.37,98.33,98.35,721099996.0
2007-04-20 10:42:00,98.35,98.36,98.33,98.36,452199993.0
2007-04-20 10:43:00,98.35,98.35,98.32,98.32,287000002.0
2007-04-20 10:44:00,98.32,98.32,98.29,98.29,608799995.0
2007-04-20 10:45:00,98.29,98.29,98.255,98.26,310299998.0
2007-04-20 10:46:00,98.26,98.27,98.25,98.26,834200008.0
2007-04-20 10:47:00,98.25,98.3,98.25,98.29,728200004.0
2007-04-20 10:48:00,98.29,98.305,98.285,98.305,405799994.0
2007-04-20 10:49:00,98.305,98.33,98.3,98.32,591599987.0
2007-04-20 10:50:00,98.31,98.31,98.29,98.3,277799997.0
2007-04-20 10:51:00,98.3,98.3,98.28,98.285,211999997.0
2007-04-20 10:52:00,98.29,98.3,98.28,98.3,321199995.0
2007-04-20 10:53:00,98.3,98.3,98.28,98.28,469599998.0
2007-04-20 10:54:00,98.28,98.3,98.28,98.3,252400000.0
2007-04-20 10:55:00,98.29,98.3,98.28,98.295,731899991.0
2007-04-20 10:56:00,98.29,98.31,98.29,98.3,315499998.0
2007-04-20 10:57:00,98.305,98.31,98.29,98.31,323399999.0
2007-04-20 10:58:00,98.31,98.31,98.31,98.31,14400000.0
2007-04-20 10:59:00,98.31,98.31,98.29,98.3,208200003.0
2007-04-20 11:00:00,98.3,98.3,98.27,98.28,384200007.0
2007-04-20 11:01:00,98.28,98.29,98.27,98.27,40800001.0
2007-04-20 11:02:00,98.27,98.27,98.26,98.26,53599999.0
2007-04-20 11:03:00,98.26,98.27,98.25,98.26,295400005.0
2007-04-20 11:04:00,98.26,98.27,98.25,98.27,108799996.0
2007-04-20 11:05:00,98.27,98.28,98.27,98.27,75200002.0
2007-04-20 11:06:00,98.28,98.29,98.28,98.29,42300000.0
2007-04-20 11:07:00,98.29,98.29,98.28,98.29,170199998.0
2007-04-20 11:08:00,98.29,98.29,98.27,98.29,98100001.0
2007-04-20 11:09:00,98.28,98.3,98.27,98.29,315400005.0
2007-04-20 11:10:00,98.295,98.31,98.29,98.31,278600000.0
2007-04-20 11:11:00,98.32,98.33,98.3,98.32,415999999.0
2007-04-20 11:12:00,98.32,98.34,98.31,98.34,318500002.0
2007-04-20 11:13:00,98.34,98.35,98.325,98.325,427999996.0
2007-04-20 11:14:00,98.33,98.34,98.31,98.34,757799995.0
2007-04-20 11:15:00,98.34,98.36,98.33,98.36,178300000.0
2007-04-20 11:16:00,98.355,98.375,98.34,98.37,454699999.0
2007-04-20 11:17:00,98.37,98.37,98.35,98.35,225500002.0
2007-04-20 11:18:00,98.35,98.37,98.34,98.37,147100000.0
2007-04-20 11:19:00,98.37,98.37,98.35,98.37,502999987.0
2007-04-20 11:20:00,98.37,98.38,98.36,98.37,301999997.0
2007-04-20 11:21:00,98.37,98.37,98.34,98.36,619199998.0
2007-04-20 11:22:00,98.36,98.38,98.36,98.37,260000004.0
2007-04-20 11:23:00,98.365,98.37,98.36,98.37,94300001.0
2007-04-20 11:24:00,98.37,98.375,98.36,98.365,123499999.0
2007-04-20 11:25:00,98.365,98.37,98.355,98.36,144799999.0
2007-04-20 11:26:00,98.37,98.37,98.35,98.35,64800001.0
2007-04-20 11:27:00,98.345,98.35,98.31,98.32,187200000.0
2007-04-20 11:28:00,98.32,98.32,98.31,98.32,159399997.0
2007-04-20 11:29:00,98.32,98.33,98.31,98.33,209200001.0
2007-04-20 11:30:00,98.34,98.35,98.325,98.35,213499998.0
2007-04-20 11:31:00,98.345,98.36,98.33,98.345,353100003.0
2007-04-20 11:32:00,98.35,98.36,98.33,98.35,212499997.0
2007-04-20 11:33:00,98.34,98.36,98.33,98.35,428099997.0
2007-04-20 11:34:00,98.35,98.36,98.34,98.345,155200001.0
2007-04-20 11:35:00,98.35,98.35,98.34,98.35,33600000.0
2007-04-20 11:36:00,98.35,98.35,98.34,98.345,164799999.0
2007-04-20 11:37:00,98.35,98.36,98.34,98.34,109500001.0
2007-04-20 11:38:00,98.34,98.35,98.34,98.35,216200004.0
2007-04-20 11:39:00,98.35,98.35,98.35,98.35,60799997.0
2007-04-20 11:40:00,98.35,98.36,98.35,98.36,39900000.0
2007-04-20 11:41:00,98.36,98.36,98.35,98.36,202500006.0
2007-04-20 11:42:00,98.36,98.37,98.35,98.37,229899999.0
2007-04-20 11:43:00,98.37,98.37,98.36,98.36,226600011.0
2007-04-20 11:44:00,98.36,98.36,98.33,98.35,212600000.0
2007-04-20 11:45:00,98.35,98.36,98.335,98.36,91099999.0
2007-04-20 11:46:00,98.36,98.37,98.36,98.37,143000002.0
2007-04-20 11:47:00,98.37,98.37,98.36,98.36,57600001.0
2007-04-20 11:48:00,98.35,98.37,98.345,98.35,212699997.0
2007-04-20 11:49:00,98.35,98.36,98.35,98.36,121600000.0
2007-04-20 11:50:00,98.36,98.37,98.345,98.345,82400002.0
2007-04-20 11:51:00,98.36,98.36,98.34,98.36,221299997.0
2007-04-20 11:52:00,98.36,98.36,98.34,98.36,209499999.0
2007-04-20 11:53:00,98.35,98.36,98.35,98.36,164799998.0
2007-04-20 11:54:00,98.35,98.36,98.34,98.35,160100003.0
2007-04-20 11:55:00,98.35,98.36,98.35,98.35,63200000.0
2007-04-20 11:56:00,98.36,98.36,98.34,98.35,166100000.0
2007-04-20 11:57:00,98.35,98.35,98.35,98.35,4000000.0
2007-04-20 11:58:00,98.35,98.36,98.345,98.35,38299999.0
2007-04-20 11:59:00,98.35,98.36,98.34,98.34,84399999.0
2007-04-20 12:00:00,98.35,98.35,98.34,98.34,36800001.0
2007-04-20 12:01:00,98.35,98.35,98.34,98.34,225000003.0
2007-04-20 12:02:00,98.35,98.36,98.34,98.345,86799998.0
2007-04-20 12:03:00,98.35,98.36,98.35,98.36,104000002.0
2007-04-20 12:04:00,98.36,98.36,98.36,98.36,11200000.0
2007-04-20 12:05:00,98.36,98.36,98.35,98.36,96799997.0
2007-04-20 12:06:00,98.37,98.375,98.36,98.37,214399992.0
2007-04-20 12:07:00,98.37,98.38,98.36,98.37,298099988.0
2007-04-20 12:08:00,98.365,98.38,98.36,98.37,136499997.0
2007-04-20 12:09:00,98.365,98.38,98.36,98.37,266300000.0
2007-04-20 12:10:00,98.365,98.37,98.365,98.37,105599998.0
2007-04-20 12:11:00,98.37,98.39,98.37,98.39,215599996.0
2007-04-20 12:12:00,98.385,98.39,98.38,98.38,115999997.0
2007-04-20 12:13:00,98.38,98.39,98.35,98.35,112499999.0
2007-04-20 12:14:00,98.36,98.37,98.35,98.36,183200003.0
2007-04-20 12:15:00,98.37,98.37,98.36,98.36,52799999.0
2007-04-20 12:16:00,98.36,98.37,98.35,98.36,248700000.0
2007-04-20 12:17:00,98.36,98.36,98.34,98.34,54400000.0
2007-04-20 12:18:00,98.34,98.35,98.33,98.33,42400000.0
2007-04-20 12:19:00,98.33,98.33,98.31,98.33,163800002.0
2007-04-20 12:20:00,98.33,98.34,98.31,98.32,152500002.0
2007-04-20 12:21:00,98.32,98.33,98.3,98.31,195099997.0
2007-04-20 12:22:00,98.3,98.31,98.28,98.29,139199999.0
2007-04-20 12:23:00,98.29,98.29,98.26,98.26,258700001.0
2007-04-20 12:24:00,98.26,98.28,98.26,98.275,347400000.0
2007-04-20 12:25:00,98.28,98.29,98.27,98.285,299199995.0
2007-04-20 12:26:00,98.285,98.29,98.26,98.26,427500000.0
2007-04-20 12:27:00,98.27,98.29,98.27,98.29,123699998.0
2007-04-20 12:28:00,98.29,98.3,98.28,98.3,171700000.0
2007-04-20 12:29:00,98.3,98.32,98.3,98.32,47199999.0
2007-04-20 12:30:00,98.32,98.32,98.31,98.32,103000000.0
2007-04-20 12:31:00,98.32,98.32,98.31,98.32,244299998.0
2007-04-20 12:32:00,98.32,98.32,98.3,98.31,203499999.0
2007-04-20 12:33:00,98.31,98.33,98.31,98.32,282899998.0
2007-04-20 12:34:00,98.315,98.32,98.29,98.3,359499992.0
2007-04-20 12:35:00,98.3,98.3,98.275,98.275,78400001.0
2007-04-20 12:36:00,98.28,98.29,98.275,98.29,49099999.0
2007-04-20 12:37:00,98.29,98.32,98.28,98.32,57499998.0
2007-04-20 12:38:00,98.33,98.33,98.31,98.32,55200000.0
2007-04-20 12:39:00,98.32,98.32,98.28,98.29,142100004.0
2007-04-20 12:40:00,98.29,98.3,98.29,98.3,9600000.0
2007-04-20 12:41:00,98.3,98.3,98.27,98.27,27200000.0
2007-04-20 12:42:00,98.28,98.28,98.27,98.27,16000000.0
2007-04-20 12:43:00,98.28,98.28,98.23,98.24,147000002.0
2007-04-20 12:44:00,98.24,98.25,98.24,98.25,96000000.0
2007-04-20 12:45:00,98.25,98.26,98.24,98.26,123099999.0
2007-04-20 12:46:00,98.26,98.26,98.23,98.23,69900000.0
2007-04-20 12:47:00,98.235,98.25,98.23,98.24,289700006.0
2007-04-20 12:48:00,98.25,98.26,98.25,98.25,13600000.0
2007-04-20 12:49:00,98.25,98.26,98.245,98.25,60800000.0
2007-04-20 12:50:00,98.25,98.26,98.24,98.245,221400000.0
2007-04-20 12:51:00,98.24,98.26,98.24,98.26,157300002.0
2007-04-20 12:52:00,98.26,98.29,98.26,98.285,224299998.0
2007-04-20 12:53:00,98.285,98.31,98.285,98.31,106900001.0
2007-04-20 12:54:00,98.31,98.33,98.31,98.325,328200001.0
2007-04-20 12:55:00,98.32,98.35,98.31,98.34,538700003.0
2007-04-20 12:56:00,98.35,98.35,98.3,98.3,212500004.0
2007-04-20 12:57:00,98.31,98.35,98.3,98.35,258699995.0
2007-04-20 12:58:00,98.35,98.35,98.32,98.325,452200001.0
2007-04-20 12:59:00,98.33,98.34,98.3,98.31,110400002.0
2007-04-20 13:00:00,98.31,98.31,98.28,98.31,178300002.0
2007-04-20 13:01:00,98.31,98.32,98.3,98.31,36800001.0
2007-04-20 13:02:00,98.31,98.31,98.29,98.295,154800001.0
2007-04-20 13:03:00,98.31,98.31,98.29,98.29,67500001.0
2007-04-20 13:04:00,98.29,98.3,98.25,98.26,382000004.0
2007-04-20 13:05:00,98.26,98.27,98.25,98.27,98300001.0
2007-04-20 13:06:00,98.26,98.28,98.25,98.26,124299997.0
2007-04-20 13:07:00,98.26,98.26,98.23,98.23,26400000.0
2007-04-20 13:08:00,98.24,98.25,98.23,98.23,213100002.0
2007-04-20 13:09:00,98.225,98.23,98.2,98.2,398299996.0
2007-04-20 13:10:00,98.21,98.23,98.19,98.23,565500004.0
2007-04-20 13:11:00,98.23,98.26,98.23,98.25,41600000.0
2007-04-20 13:12:00,98.25,98.27,98.23,98.27,188800004.0
2007-04-20 13:13:00,98.26,98.27,98.24,98.25,263100007.0
2007-04-20 13:14:00,98.25,98.26,98.245,98.26,75400000.0
2007-04-20 13:15:00,98.25,98.27,98.25,98.26,123299998.0
2007-04-20 13:16:00,98.27,98.28,98.25,98.27,320799998.0
2007-04-20 13:17:00,98.27,98.27,98.21,98.21,849499997.0
2007-04-20 13:18:00,98.21,98.22,98.2,98.22,309299998.0
2007-04-20 13:19:00,98.22,98.24,98.22,98.235,325500001.0
2007-04-20 13:20:00,98.235,98.24,98.22,98.22,481600002.0
2007-04-20 13:21:00,98.24,98.25,98.22,98.22,69600000.0
2007-04-20 13:22:00,98.22,98.23,98.22,98.23,219900001.0
2007-04-20 13:23:00,98.23,98.24,98.23,98.24,239599997.0
2007-04-20 13:24:00,98.24,98.25,98.235,98.235,218899997.0
2007-04-20 13:25:00,98.25,98.25,98.24,98.25,33499999.0
2007-04-20 13:26:00,98.25,98.25,98.24,98.24,243600003.0
2007-04-20 13:27:00,98.24,98.26,98.24,98.24,62400000.0
2007-04-20 13:28:00,98.24,98.25,98.23,98.25,117800002.0
2007-04-20 13:29:00,98.24,98.27,98.23,98.27,53599999.0
2007-04-20 13:30:00,98.27,98.28,98.27,98.28,87899999.0
2007-04-20 13:31:00,98.28,98.29,98.27,98.28,378900004.0
2007-04-20 13:32:00,98.29,98.3,98.285,98.3,83999999.0
2007-04-20 13:33:00,98.3,98.3,98.285,98.285,80799999.0
2007-04-20 13:34:00,98.29,98.3,98.29,98.3,71199999.0
2007-04-20 13:35:00,98.3,98.32,98.295,98.32,260300004.0
2007-04-20 13:36:00,98.32,98.33,98.3,98.32,259199999.0
2007-04-20 13:37:00,98.32,98.34,98.31,98.33,465299996.0
2007-04-20 13:38:00,98.33,98.34,98.32,98.325,577999998.0
2007-04-20 13:39:00,98.32,98.33,98.31,98.32,194100001.0
2007-04-20 13:40:00,98.31,98.34,98.31,98.33,598400000.0
2007-04-20 13:41:00,98.34,98.35,98.32,98.34,162800005.0
2007-04-20 13:42:00,98.35,98.35,98.33,98.34,75200001.0
2007-04-20 13:43:00,98.33,98.335,98.33,98.335,79999999.0
2007-04-20 13:44:00,98.335,98.35,98.32,98.325,274699999.0
2007-04-20 13:45:00,98.34,98.34,98.32,98.33,129600004.0
2007-04-20 13:46:00,98.33,98.33,98.31,98.31,98400002.0
2007-04-20 13:47:00,98.31,98.32,98.3,98.31,105600001.0
2007-04-20 13:48:00,98.31,98.32,98.3,98.31,126699999.0
2007-04-20 13:49:00,98.31,98.33,98.31,98.32,16800000.0
2007-04-20 13:50:00,98.31,98.32,98.31,98.31,98399996.0
2007-04-20 13:51:00,98.32,98.32,98.31,98.31,28799999.0
2007-04-20 13:52:00,98.31,98.32,98.31,98.31,20000000.0
2007-04-20 13:53:00,98.31,98.31,98.28,98.29,159100003.0
2007-04-20 13:54:00,98.29,98.29,98.28,98.28,29600000.0
2007-04-20 13:55:00,98.29,98.31,98.28,98.3,24000000.0
2007-04-20 13:56:00,98.3,98.32,98.3,98.305,169599997.0
2007-04-20 13:57:00,98.31,98.31,98.28,98.29,314700001.0
2007-04-20 13:58:00,98.3,98.3,98.28,98.29,89599999.0
2007-04-20 13:59:00,98.3,98.31,98.3,98.31,9600000.0
2007-04-20 14:00:00,98.31,98.31,98.3,98.3,32000000.0
2007-04-20 14:01:00,98.3,98.3,98.3,98.3,4000000.0
2007-04-20 14:02:00,98.295,98.33,98.29,98.33,368199996.0
2007-04-20 14:03:00,98.33,98.33,98.32,98.32,163700000.0
2007-04-20 14:04:00,98.33,98.335,98.315,98.315,154999999.0
2007-04-20 14:05:00,98.32,98.33,98.31,98.32,306400003.0
2007-04-20 14:06:00,98.32,98.34,98.32,98.33,268500003.0
2007-04-20 14:07:00,98.33,98.34,98.32,98.33,179999997.0
2007-04-20 14:08:00,98.33,98.35,98.33,98.335,268799999.0
2007-04-20 14:09:00,98.34,98.34,98.34,98.34,5600000.0
2007-04-20 14:10:00,98.34,98.34,98.33,98.34,34300001.0
2007-04-20 14:11:00,98.34,98.35,98.34,98.35,14400000.0
2007-04-20 14:12:00,98.34,98.34,98.34,98.34,4800000.0
2007-04-20 14:13:00,98.34,98.34,98.34,98.34,12800000.0
2007-04-20 14:14:00,98.35,98.35,98.35,98.35,43900000.0
2007-04-20 14:15:00,98.35,98.35,98.32,98.34,342899998.0
2007-04-20 14:16:00,98.34,98.34,98.315,98.32,141900000.0
2007-04-20 14:17:00,98.32,98.33,98.315,98.32,219999998.0
2007-04-20 14:18:00,98.32,98.32,98.3,98.315,218999999.0
2007-04-20 14:19:00,98.3,98.32,98.3,98.305,222699997.0
2007-04-20 14:20:00,98.305,98.31,98.305,98.31,118800002.0
2007-04-20 14:21:00,98.31,98.31,98.3,98.3,107999998.0
2007-04-20 14:22:00,98.3,98.33,98.3,98.32,209299999.0
2007-04-20 14:23:00,98.32,98.33,98.32,98.32,55200000.0
2007-04-20 14:24:00,98.32,98.33,98.32,98.33,17600000.0
2007-04-20 14:25:00,98.33,98.33,98.32,98.32,38400000.0
2007-04-20 14:26:00,98.32,98.34,98.32,98.33,336899997.0
2007-04-20 14:27:00,98.33,98.34,98.33,98.33,61600001.0
2007-04-20 14:28:00,98.33,98.33,98.33,98.33,6400000.0
2007-04-20 14:29:00,98.33,98.34,98.32,98.34,295000000.0
2007-04-20 14:30:00,98.34,98.36,98.335,98.36,103100001.0
2007-04-20 14:31:00,98.35,98.38,98.35,98.37,233899996.0
2007-04-20 14:32:00,98.37,98.38,98.34,98.38,275100004.0
2007-04-20 14:33:00,98.37,98.38,98.36,98.38,70399997.0
2007-04-20 14:34:00,98.38,98.38,98.32,98.33,249000001.0
2007-04-20 14:35:00,98.33,98.36,98.33,98.34,622899994.0
2007-04-20 14:36:00,98.34,98.35,98.335,98.34,311799999.0
2007-04-20 14:37:00,98.34,98.35,98.32,98.32,257599998.0
2007-04-20 14:38:00,98.32,98.35,98.31,98.34,517199999.0
2007-04-20 14:39:00,98.34,98.34,98.33,98.33,147200002.0
2007-04-20 14:40:00,98.33,98.34,98.32,98.325,426199998.0
2007-04-20 14:41:00,98.325,98.33,98.32,98.33,68800000.0
2007-04-20 14:42:00,98.32,98.33,98.32,98.33,44000001.0
2007-04-20 14:43:00,98.32,98.33,98.315,98.33,70299999.0
2007-04-20 14:44:00,98.32,98.35,98.32,98.34,216299998.0
2007-04-20 14:45:00,98.34,98.35,98.33,98.35,138899997.0
2007-04-20 14:46:00,98.34,98.35,98.34,98.35,113000001.0
2007-04-20 14:47:00,98.34,98.35,98.33,98.34,184800000.0
2007-04-20 14:48:00,98.34,98.36,98.335,98.35,56800000.0
2007-04-20 14:49:00,98.34,98.35,98.33,98.33,187899999.0
2007-04-20 14:50:00,98.34,98.34,98.32,98.33,272500001.0
2007-04-20 14:51:00,98.32,98.33,98.32,98.33,148000001.0
2007-04-20 14:52:00,98.33,98.33,98.3,98.3,31200000.0
2007-04-20 14:53:00,98.3,98.31,98.29,98.31,361600000.0
2007-04-20 14:54:00,98.31,98.33,98.29,98.33,701599998.0
2007-04-20 14:55:00,98.33,98.37,98.3,98.31,1021500009.0
2007-04-20 14:56:00,98.31,98.34,98.31,98.31,627499998.0
2007-04-20 14:57:00,98.31,98.31,98.28,98.31,663199996.0
2007-04-20 14:58:00,98.31,98.35,98.31,98.33,449100003.0
2007-04-20 14:59:00,98.34,98.36,98.32,98.36,652899994.0
2007-04-20 15:00:00,98.35,98.36,98.34,98.35,309000001.0
2007-04-20 15:01:00,98.34,98.36,98.34,98.36,218600001.0
2007-04-20 15:02:00,98.35,98.36,98.34,98.355,393199999.0
2007-04-20 15:03:00,98.35,98.38,98.35,98.37,479399997.0
2007-04-20 15:04:00,98.375,98.375,98.35,98.35,372000003.0
2007-04-20 15:05:00,98.36,98.36,98.33,98.34,588000000.0
2007-04-20 15:06:00,98.34,98.36,98.33,98.33,551200000.0
2007-04-20 15:07:00,98.34,98.35,98.33,98.345,226900000.0
2007-04-20 15:08:00,98.35,98.36,98.34,98.35,193100001.0
2007-04-20 15:09:00,98.35,98.36,98.34,98.34,159199997.0
2007-04-20 15:10:00,98.34,98.35,98.335,98.35,243199996.0
2007-04-20 15:11:00,98.35,98.36,98.33,98.34,321200001.0
2007-04-20 15:12:00,98.33,98.34,98.33,98.34,186300001.0
2007-04-20 15:13:00,98.34,98.35,98.33,98.34,134200003.0
2007-04-20 15:14:00,98.34,98.34,98.32,98.325,104300000.0
2007-04-20 15:15:00,98.325,98.33,98.3,98.3,424299994.0
2007-04-20 15:16:00,98.31,98.31,98.29,98.3,419400000.0
2007-04-20 15:17:00,98.3,98.32,98.275,98.275,400099992.0
2007-04-20 15:18:00,98.26,98.31,98.26,98.31,462299999.0
2007-04-20 15:19:00,98.31,98.32,98.29,98.32,430100006.0
2007-04-20 15:20:00,98.315,98.35,98.31,98.34,245599997.0
2007-04-20 15:21:00,98.34,98.34,98.32,98.33,276500006.0
2007-04-20 15:22:00,98.34,98.34,98.33,98.33,135099997.0
2007-04-20 15:23:00,98.33,98.33,98.315,98.32,214499994.0
2007-04-20 15:24:00,98.32,98.33,98.31,98.31,510100000.0
2007-04-20 15:25:00,98.32,98.34,98.3,98.31,572000010.0
2007-04-20 15:26:00,98.3,98.38,98.3,98.34,653400004.0
2007-04-20 15:27:00,98.34,98.37,98.34,98.355,436000001.0
2007-04-20 15:28:00,98.355,98.37,98.31,98.34,828699999.0
2007-04-20 15:29:00,98.34,98.36,98.325,98.33,301199994.0
2007-04-20 15:30:00,98.32,98.34,98.31,98.335,403500000.0
2007-04-20 15:31:00,98.33,98.35,98.31,98.35,319199999.0
2007-04-20 15:32:00,98.35,98.4,98.34,98.39,409799999.0
2007-04-20 15:33:00,98.38,98.39,98.36,98.38,738699997.0
2007-04-20 15:34:00,98.37,98.42,98.37,98.4,727300001.0
2007-04-20 15:35:00,98.41,98.41,98.36,98.36,643999999.0
2007-04-20 15:36:00,98.36,98.38,98.36,98.37,876599996.0
2007-04-20 15:37:00,98.36,98.39,98.36,98.39,551800000.0
2007-04-20 15:38:00,98.39,98.39,98.37,98.38,414099998.0
2007-04-20 15:39:00,98.38,98.39,98.36,98.37,812300001.0
2007-04-20 15:40:00,98.37,98.38,98.36,98.38,713200010.0
2007-04-20 15:41:00,98.38,98.405,98.37,98.4,710500005.0
2007-04-20 15:42:00,98.4,98.4,98.38,98.39,592800005.0
2007-04-20 15:43:00,98.39,98.41,98.39,98.4,314900004.0
2007-04-20 15:44:00,98.4,98.4,98.38,98.39,181199998.0
2007-04-20 15:45:00,98.39,98.4,98.38,98.39,481200000.0
2007-04-20 15:46:00,98.39,98.4,98.38,98.38,350800002.0
2007-04-20 15:47:00,98.39,98.4,98.39,98.39,104800002.0
2007-04-20 15:48:00,98.39,98.39,98.38,98.39,112600001.0
2007-04-20 15:49:00,98.39,98.39,98.38,98.38,215199999.0
2007-04-20 15:50:00,98.38,98.38,98.36,98.37,440700003.0
2007-04-20 15:51:00,98.36,98.38,98.36,98.37,240599997.0
2007-04-20 15:52:00,98.36,98.37,98.35,98.35,306800002.0
2007-04-20 15:53:00,98.35,98.36,98.34,98.35,293499998.0
2007-04-20 15:54:00,98.35,98.37,98.35,98.365,306899998.0
2007-04-20 15:55:00,98.36,98.38,98.35,98.38,379799997.0
2007-04-20 15:56:00,98.38,98.38,98.37,98.37,277599998.0
2007-04-20 15:57:00,98.375,98.4,98.37,98.395,264199996.0
2007-04-20 15:58:00,98.395,98.41,98.385,98.41,706400005.0
2007-04-20 15:59:00,98.42,98.42,98.4,98.42,282299998.0
2007-04-20 16:00:00,98.42,98.44,98.4,98.42,365600001.0
2007-04-20 16:01:00,98.42,98.42,98.39,98.39,623700003.0
2007-04-20 16:02:00,98.395,98.41,98.36,98.37,1003600002.0
2007-04-20 16:03:00,98.38,98.4,98.37,98.39,571800006.0
2007-04-20 16:04:00,98.39,98.39,98.39,98.39,94399998.0
2007-04-20 16:05:00,98.39,98.395,98.37,98.38,413199996.0
2007-04-20 16:06:00,98.38,98.38,98.37,98.38,288400002.0
2007-04-20 16:07:00,98.38,98.4,98.38,98.4,241399998.0
2007-04-20 16:08:00,98.4,98.4,98.38,98.39,355999999.0
2007-04-20 16:09:00,98.39,98.4,98.38,98.39,169099998.0
2007-04-20 16:10:00,98.39,98.4,98.385,98.4,232100000.0
2007-04-20 16:11:00,98.41,98.415,98.4,98.4,371099997.0
2007-04-20 16:12:00,98.41,98.43,98.4,98.42,486600003.0
2007-04-20 16:13:00,98.425,98.43,98.4,98.4,288199996.0
2007-04-20 16:14:00,98.4,98.41,98.39,98.41,301300001.0
2007-04-20 16:15:00,98.4,98.42,98.4,98.4,301599996.0
2007-04-20 16:16:00,98.4,98.42,98.4,98.42,432799999.0
2007-04-20 16:17:00,98.42,98.43,98.42,98.42,543800011.0
2007-04-20 16:18:00,98.42,98.42,98.41,98.41,222399999.0
2007-04-20 16:19:00,98.41,98.415,98.41,98.41,170400000.0
2007-04-20 16:20:00,98.41,98.41,98.4,98.41,385200003.0
2007-04-20 16:21:00,98.41,98.43,98.41,98.43,423699994.0
2007-04-20 16:22:00,98.43,98.44,98.42,98.425,437199995.0
2007-04-20 16:23:00,98.43,98.44,98.43,98.43,302700002.0
2007-04-20 16:24:00,98.44,98.45,98.4,98.4,268000000.0
2007-04-20 16:25:00,98.4,98.4,98.38,98.4,99200000.0
2007-04-20 16:26:00,98.4,98.4,98.385,98.4,491699997.0
2007-04-20 16:27:00,98.4,98.41,98.4,98.41,196000000.0
2007-04-20 16:28:00,98.41,98.41,98.38,98.4,496399995.0
2007-04-20 16:29:00,98.4,98.4,98.385,98.39,192699999.0
2007-04-20 16:30:00,98.39,98.39,98.37,98.37,173400002.0
2007-04-20 16:31:00,98.375,98.39,98.37,98.39,323399994.0
2007-04-20 16:32:00,98.39,98.4,98.38,98.38,168000004.0
2007-04-20 16:33:00,98.38,98.4,98.37,98.39,619000004.0
2007-04-20 16:34:00,98.39,98.41,98.39,98.41,223200003.0
2007-04-20 16:35:00,98.41,98.41,98.4,98.41,340800000.0
2007-04-20 16:36:00,98.41,98.42,98.405,98.41,386400002.0
2007-04-20 16:37:00,98.405,98.41,98.4,98.41,126800000.0
2007-04-20 16:38:00,98.4,98.41,98.38,98.395,565999997.0
2007-04-20 16:39:00,98.395,98.4,98.39,98.4,125500001.0
2007-04-20 16:40:00,98.4,98.4,98.39,98.39,240500000.0
2007-04-20 16:41:00,98.4,98.4,98.39,98.39,241699999.0
2007-04-20 16:42:00,98.38,98.38,98.38,98.38,25600000.0
2007-04-20 16:43:00,98.38,98.38,98.37,98.38,94399998.0
2007-04-20 16:44:00,98.38,98.38,98.36,98.37,192600001.0
2007-04-20 16:45:00,98.37,98.38,98.37,98.38,179900001.0
2007-04-20 16:46:00,98.38,98.38,98.36,98.36,500100002.0
2007-04-20 16:47:00,98.37,98.38,98.35,98.36,379900004.0
2007-04-20 16:48:00,98.36,98.36,98.35,98.35,222400000.0
2007-04-20 16:49:00,98.36,98.36,98.34,98.34,188000001.0
2007-04-20 16:50:00,98.35,98.35,98.34,98.34,153500000.0
2007-04-20 16:51:00,98.34,98.36,98.33,98.355,465100000.0
2007-04-20 16:52:00,98.37,98.37,98.35,98.36,262100001.0
2007-04-20 16:53:00,98.37,98.37,98.36,98.36,261500001.0
2007-04-20 16:54:00,98.37,98.37,98.36,98.36,60000000.0
2007-04-20 16:55:00,98.36,98.37,98.34,98.34,232000002.0
2007-04-20 16:56:00,98.34,98.35,98.325,98.34,252000000.0
2007-04-20 16:57:00,98.34,98.35,98.34,98.345,208000001.0
2007-04-20 16:58:00,98.34,98.34,98.33,98.33,139999999.0
2007-04-20 16:59:00,98.33,98.36,98.32,98.36,384299996.0
2007-04-20 17:00:00,98.36,98.36,98.34,98.36,365000001.0
2007-04-20 17:01:00,98.35,98.36,98.35,98.35,83999999.0
2007-04-20 17:02:00,98.35,98.36,98.35,98.36,340800007.0
2007-04-20 17:03:00,98.35,98.36,98.35,98.36,342300003.0
2007-04-20 17:04:00,98.36,98.37,98.36,98.36,43200000.0
2007-04-20 17:05:00,98.36,98.36,98.35,98.355,62400000.0
2007-04-20 17:06:00,98.36,98.36,98.34,98.36,60000002.0
2007-04-20 17:07:00,98.36,98.36,98.34,98.35,52800000.0
2007-04-20 17:08:00,98.34,98.35,98.34,98.35,143200001.0
2007-04-20 17:09:00,98.35,98.35,98.34,98.35,71100001.0
2007-04-20 17:10:00,98.34,98.34,98.33,98.34,42400000.0
2007-04-20 17:11:00,98.34,98.35,98.34,98.35,34400000.0
2007-04-20 17:12:00,98.35,98.35,98.31,98.31,235999997.0
2007-04-20 17:13:00,98.31,98.32,98.3,98.31,549900006.0
2007-04-20 17:14:00,98.31,98.32,98.3,98.3,302400000.0
2007-04-20 17:15:00,98.3,98.3,98.28,98.3,114400000.0
2007-04-20 17:16:00,98.3,98.31,98.28,98.3,295800000.0
2007-04-20 17:17:00,98.3,98.3,98.28,98.3,266799996.0
2007-04-20 17:18:00,98.3,98.32,98.3,98.3,255699999.0
2007-04-20 17:19:00,98.31,98.31,98.31,98.31,118300002.0
2007-04-20 17:20:00,98.31,98.325,98.3,98.3,359799995.0
2007-04-20 17:21:00,98.3,98.325,98.3,98.32,473600003.0
2007-04-20 17:22:00,98.32,98.34,98.31,98.33,601399998.0
2007-04-20 17:23:00,98.325,98.34,98.31,98.34,339099998.0
2007-04-20 17:24:00,98.33,98.35,98.33,98.335,173200001.0
2007-04-20 17:25:00,98.34,98.34,98.33,98.33,162300005.0
2007-04-20 17:26:00,98.33,98.34,98.31,98.32,839099998.0
2007-04-20 17:27:00,98.32,98.33,98.31,98.32,273299997.0
2007-04-20 17:28:00,98.32,98.33,98.32,98.33,48799999.0
2007-04-20 17:29:00,98.32,98.33,98.3,98.33,235799996.0
2007-04-20 17:30:00,98.33,98.35,98.325,98.34,164800000.0
2007-04-20 17:31:00,98.34,98.35,98.31,98.34,543800001.0
2007-04-20 17:32:00,98.34,98.36,98.34,98.36,396999998.0
2007-04-20 17:33:00,98.35,98.37,98.345,98.35,304799998.0
2007-04-20 17:34:00,98.35,98.35,98.33,98.34,225000002.0
2007-04-20 17:35:00,98.35,98.36,98.33,98.36,357600003.0
2007-04-20 17:36:00,98.36,98.36,98.34,98.34,191200001.0
2007-04-20 17:37:00,98.34,98.36,98.33,98.36,404599999.0
2007-04-20 17:38:00,98.36,98.36,98.35,98.35,110399999.0
2007-04-20 17:39:00,98.36,98.37,98.35,98.37,178400001.0
2007-04-20 17:40:00,98.35,98.37,98.32,98.37,568900002.0
2007-04-20 17:41:00,98.37,98.37,98.34,98.35,306199999.0
2007-04-20 17:42:00,98.36,98.36,98.34,98.35,175200002.0
2007-04-20 17:43:00,98.35,98.36,98.35,98.35,119200002.0
2007-04-20 17:44:00,98.35,98.37,98.34,98.35,424600002.0
2007-04-20 17:45:00,98.36,98.37,98.35,98.35,235599997.0
2007-04-20 17:46:00,98.35,98.37,98.34,98.37,248899998.0
2007-04-20 17:47:00,98.37,98.38,98.35,98.37,142000001.0
2007-04-20 17:48:00,98.37,98.38,98.36,98.36,64000001.0
2007-04-20 17:49:00,98.37,98.37,98.36,98.36,120700000.0
2007-04-20 17:50:00,98.36,98.38,98.35,98.37,108000000.0
2007-04-20 17:51:00,98.37,98.37,98.34,98.34,490699997.0
2007-04-20 17:52:00,98.345,98.36,98.34,98.35,245799999.0
2007-04-20 17:53:00,98.35,98.36,98.35,98.35,170400002.0
2007-04-20 17:54:00,98.36,98.36,98.33,98.335,166400002.0
2007-04-20 17:55:00,98.33,98.34,98.325,98.325,300900000.0
2007-04-20 17:56:00,98.33,98.33,98.31,98.33,110600000.0
2007-04-20 17:57:00,98.33,98.33,98.32,98.32,109599998.0
2007-04-20 17:58:00,98.32,98.33,98.315,98.32,123000000.0
2007-04-20 17:59:00,98.325,98.33,98.325,98.33,80000002.0
2007-04-20 18:00:00,98.33,98.34,98.33,98.34,54399998.0
2007-04-20 18:01:00,98.34,98.35,98.34,98.34,40000001.0
2007-04-20 18:02:00,98.35,98.35,98.34,98.35,35200001.0
2007-04-20 18:03:00,98.35,98.35,98.34,98.35,156000005.0
2007-04-20 18:04:00,98.35,98.35,98.32,98.33,331300008.0
2007-04-20 18:05:00,98.33,98.34,98.33,98.34,436300007.0
2007-04-20 18:06:00,98.34,98.35,98.34,98.35,143499998.0
2007-04-20 18:07:00,98.35,98.35,98.35,98.35,140800000.0
2007-04-20 18:08:00,98.322,98.329,98.318,98.321,196900000.0
2007-04-20 18:09:00,98.35,98.35,98.345,98.345,149500001.0
2007-04-20 18:10:00,98.35,98.36,98.35,98.36,2400000.0
2007-04-20 18:11:00,98.35,98.36,98.35,98.35,14400000.0
2007-04-20 18:12:00,98.35,98.35,98.345,98.35,76399999.0
2007-04-20 18:13:00,98.35,98.36,98.35,98.35,12800000.0
2007-04-20 18:14:00,98.35,98.36,98.35,98.35,143200000.0
2007-04-20 18:15:00,98.35,98.35,98.33,98.35,199099998.0
2007-04-20 18:16:00,98.34,98.35,98.34,98.35,12800000.0
2007-04-20 18:17:00,98.34,98.35,98.34,98.35,63400002.0
2007-04-20 18:18:00,98.35,98.35,98.35,98.35,26400001.0
2007-04-20 18:19:00,98.36,98.365,98.36,98.36,232800002.0
2007-04-20 18:20:00,98.355,98.36,98.35,98.35,91300000.0
2007-04-20 18:21:00,98.36,98.36,98.36,98.36,4800000.0
2007-04-20 18:22:00,98.36,98.37,98.36,98.36,92700001.0
2007-04-20 18:23:00,98.35,98.36,98.35,98.36,102400000.0
2007-04-20 18:24:00,98.36,98.36,98.34,98.36,197600000.0
2007-04-20 18:25:00,98.36,98.36,98.36,98.36,58399998.0
2007-04-20 18:26:00,98.36,98.365,98.355,98.365,50900001.0
2007-04-20 18:27:00,98.37,98.37,98.37,98.37,5600000.0
2007-04-20 18:28:00,98.38,98.38,98.37,98.38,81599998.0
2007-04-20 18:29:00,98.39,98.4,98.39,98.39,7200000.0
2007-04-20 18:30:00,98.4,98.4,98.4,98.4,800000.0
2007-04-20 18:31:00,98.4,98.4,98.38,98.38,38399998.0
2007-04-20 18:32:00,98.38,98.38,98.38,98.38,10400000.0
2007-04-20 18:33:00,98.37,98.38,98.365,98.365,59200000.0
2007-04-20 18:34:00,98.37,98.37,98.365,98.37,153599999.0
2007-04-20 18:35:00,98.37,98.37,98.37,98.37,104799995.0
2007-04-20 18:36:00,98.37,98.37,98.365,98.37,79199998.0
2007-04-20 18:37:00,98.37,98.37,98.37,98.37,3200000.0
2007-04-20 18:38:00,98.37,98.38,98.37,98.38,13600000.0
2007-04-20 18:39:00,98.38,98.39,98.37,98.39,47899999.0
2007-04-20 18:40:00,98.39,98.39,98.375,98.375,91999999.0
2007-04-20 18:41:00,98.38,98.38,98.35,98.35,149600001.0
2007-04-20 18:42:00,98.35,98.36,98.32,98.32,387200001.0
2007-04-20 18:43:00,98.32,98.34,98.31,98.34,134400000.0
2007-04-20 18:44:00,98.325,98.35,98.325,98.34,351300001.0
2007-04-20 18:45:00,98.34,98.34,98.34,98.34,48800000.0
2007-04-20 18:46:00,98.34,98.34,98.32,98.34,240100003.0
2007-04-20 18:47:00,98.33,98.34,98.32,98.32,219000000.0
2007-04-20 18:48:00,98.325,98.34,98.325,98.34,52800000.0
2007-04-20 18:49:00,98.34,98.34,98.325,98.325,102199999.0
2007-04-20 18:50:00,98.33,98.335,98.3,98.3,185299999.0
2007-04-20 18:51:00,98.31,98.32,98.31,98.32,153899998.0
2007-04-20 18:52:00,98.32,98.32,98.31,98.32,113599995.0
2007-04-20 18:53:00,98.32,98.32,98.31,98.31,129600001.0
2007-04-20 18:54:00,98.31,98.32,98.3,98.3,142400003.0
2007-04-20 18:55:00,98.3,98.31,98.3,98.31,165600003.0
2007-04-20 18:56:00,98.31,98.31,98.31,98.31,26399999.0
2007-04-20 18:57:00,98.31,98.31,98.31,98.31,45599998.0
2007-04-20 18:58:00,98.31,98.31,98.31,98.31,19200000.0
2007-04-20 18:59:00,98.31,98.32,98.31,98.32,20000000.0
2007-04-20 19:00:00,98.31,98.325,98.31,98.32,402700005.0
2007-04-20 19:01:00,98.33,98.33,98.32,98.32,67999998.0
2007-04-20 19:02:00,98.31,98.32,98.305,98.32,286900000.0
2007-04-20 19:03:00,98.33,98.33,98.32,98.33,84799997.0
2007-04-20 19:04:00,98.32,98.32,98.32,98.32,71999997.0
2007-04-20 19:05:00,98.33,98.33,98.32,98.32,216200002.0
2007-04-20 19:06:00,98.32,98.33,98.32,98.33,63100000.0
2007-04-20 19:07:00,98.33,98.33,98.32,98.32,47900000.0
2007-04-20 19:08:00,98.33,98.33,98.32,98.32,34300000.0
2007-04-20 19:09:00,98.32,98.32,98.3,98.32,101299999.0
2007-04-20 19:10:00,98.32,98.32,98.31,98.32,301700002.0
2007-04-20 19:11:00,98.309,98.313,98.278,98.292,527400001.0
2007-04-20 19:12:00,98.33,98.34,98.33,98.34,130000000.0
2007-04-20 19:13:00,98.34,98.34,98.33,98.33,117599999.0
2007-04-20 19:14:00,98.35,98.35,98.35,98.35,1600000.0
2007-04-20 19:15:00,98.35,98.35,98.35,98.35,52800001.0
2007-04-20 19:16:00,98.35,98.37,98.33,98.37,298100000.0
2007-04-20 19:17:00,98.37,98.38,98.37,98.37,51100000.0
2007-04-20 19:18:00,98.37,98.38,98.37,98.38,28799999.0
2007-04-20 19:19:00,98.38,98.38,98.36,98.37,74400001.0
2007-04-20 19:20:00,98.37,98.39,98.37,98.39,159199995.0
2007-04-20 19:21:00,98.39,98.41,98.39,98.39,284500002.0
2007-04-20 19:22:00,98.4,98.43,98.4,98.43,158400001.0
2007-04-20 19:23:00,98.43,98.43,98.42,98.42,151200004.0
2007-04-20 19:24:00,98.41,98.415,98.41,98.41,201299999.0
2007-04-20 19:25:00,98.41,98.42,98.41,98.42,41600000.0
2007-04-20 19:26:00,98.42,98.43,98.42,98.43,81599998.0
2007-04-20 19:27:00,98.43,98.43,98.42,98.42,24000000.0
2007-04-20 19:28:00,98.42,98.42,98.42,98.42,20800000.0
2007-04-20 19:29:00,98.42,98.42,98.41,98.41,51600000.0
2007-04-20 19:30:00,98.41,98.43,98.4,98.43,321900007.0
2007-04-20 19:31:00,98.43,98.44,98.42,98.44,73600001.0
2007-04-20 19:32:00,98.44,98.44,98.43,98.44,223499997.0
2007-04-20 19:33:00,98.44,98.44,98.435,98.44,78700001.0
2007-04-20 19:34:00,98.44,98.44,98.41,98.42,423600009.0
2007-04-20 19:35:00,98.43,98.44,98.43,98.44,164000005.0
2007-04-20 19:36:00,98.44,98.44,98.43,98.44,100000000.0
2007-04-20 19:37:00,98.44,98.44,98.42,98.42,100700003.0
2007-04-20 19:38:00,98.42,98.43,98.41,98.43,273500002.0
2007-04-20 19:39:00,98.43,98.44,98.42,98.42,234600004.0
2007-04-20 19:40:00,98.42,98.43,98.41,98.41,608000001.0
2007-04-20 19:41:00,98.42,98.42,98.41,98.41,224000002.0
2007-04-20 19:42:00,98.42,98.42,98.4,98.41,88500000.0
2007-04-20 19:43:00,98.41,98.41,98.4,98.4,88000000.0
2007-04-20 19:44:00,98.4,98.4,98.37,98.38,116800000.0
2007-04-20 19:45:00,98.38,98.38,98.34,98.35,600700002.0
2007-04-20 19:46:00,98.35,98.37,98.35,98.37,152799996.0
2007-04-20 19:47:00,98.36,98.36,98.36,98.36,27999999.0
2007-04-20 19:48:00,98.36,98.36,98.36,98.36,12200000.0
2007-04-20 19:49:00,98.333,98.342,98.327,98.327,183999996.0
2007-04-20 19:50:00,98.36,98.37,98.36,98.37,130400001.0
2007-04-20 19:51:00,98.37,98.37,98.36,98.37,43199999.0
2007-04-20 19:52:00,98.37,98.37,98.37,98.37,4800000.0
2007-04-20 19:53:00,98.37,98.37,98.36,98.36,42400001.0
2007-04-20 19:54:00,98.37,98.37,98.36,98.37,118400003.0
2007-04-20 19:55:00,98.36,98.37,98.36,98.37,27200001.0
2007-04-20 19:56:00,98.37,98.38,98.37,98.38,75999999.0
2007-04-20 19:57:00,98.38,98.38,98.37,98.37,79199999.0
2007-04-20 19:58:00,98.37,98.37,98.36,98.37,127200003.0
2007-04-20 19:59:00,98.37,98.38,98.37,98.37,218999997.0
2007-04-20 20:00:00,98.38,98.38,98.37,98.38,51200001.0
2007-04-20 20:01:00,98.38,98.38,98.375,98.375,38399999.0
2007-04-20 20:02:00,98.38,98.38,98.375,98.375,24800000.0
2007-04-20 20:03:00,98.322,98.37,98.322,98.345,602200010.0
2007-04-20 20:04:00,98.38,98.38,98.38,98.38,37600000.0
2007-04-20 20:05:00,98.38,98.38,98.38,98.38,4800000.0
2007-04-20 20:06:00,98.38,98.38,98.37,98.37,52700001.0
2007-04-20 20:07:00,98.38,98.385,98.37,98.38,254799996.0
2007-04-20 20:08:00,98.38,98.385,98.37,98.38,149100000.0
2007-04-20 20:09:00,98.38,98.38,98.38,98.38,33600000.0
2007-04-20 20:10:00,98.38,98.38,98.38,98.38,7200000.0
2007-04-20 20:11:00,98.34,98.384,98.336,98.367,498799998.0
2007-04-20 20:12:00,98.38,98.39,98.38,98.39,72800003.0
2007-04-20 20:13:00,98.344,98.385,98.344,98.385,85599998.0
2007-04-20 20:14:00,98.38,98.38,98.38,98.38,52800002.0
2007-04-20 20:15:00,98.38,98.38,98.38,98.38,45600002.0
2007-04-20 20:16:00,98.39,98.4,98.385,98.4,99200002.0
2007-04-20 20:17:00,98.4,98.4,98.39,98.395,191900000.0
2007-04-20 20:18:00,98.39,98.4,98.39,98.39,102500004.0
2007-04-20 20:19:00,98.395,98.395,98.38,98.385,112100001.0
2007-04-20 20:20:00,98.39,98.39,98.38,98.38,63000001.0
2007-04-20 20:21:00,98.38,98.385,98.37,98.385,128399997.0
2007-04-20 20:22:00,98.39,98.39,98.38,98.38,22400000.0
2007-04-20 20:23:00,98.39,98.39,98.385,98.39,67100000.0
2007-04-20 20:24:00,98.385,98.4,98.385,98.39,90799998.0
2007-04-20 20:25:00,98.39,98.39,98.385,98.39,64799999.0
2007-04-20 20:26:00,98.39,98.4,98.39,98.39,123999996.0
2007-04-20 20:27:00,98.4,98.4,98.38,98.38,66400000.0
2007-04-20 20:28:00,98.39,98.395,98.38,98.39,146399999.0
2007-04-20 20:29:00,98.39,98.39,98.38,98.38,84799997.0
2007-04-20 20:30:00,98.385,98.385,98.38,98.38,100799996.0
2007-04-20 20:31:00,98.38,98.39,98.38,98.39,46399998.0
2007-04-20 20:32:00,98.39,98.39,98.37,98.37,11200000.0
2007-04-20 20:33:00,98.37,98.37,98.365,98.365,22399999.0
2007-04-20 20:34:00,98.37,98.37,98.36,98.36,4000000.0
2007-04-20 20:35:00,98.36,98.37,98.36,98.37,35199998.0
2007-04-20 20:36:00,98.37,98.37,98.36,98.36,9600000.0
2007-04-20 20:37:00,98.36,98.36,98.35,98.36,107199997.0
2007-04-20 20:38:00,98.36,98.37,98.35,98.36,236899995.0
2007-04-20 20:39:00,98.35,98.35,98.34,98.34,218399995.0
2007-04-20 20:40:00,98.35,98.355,98.34,98.35,263199998.0
2007-04-20 20:41:00,98.34,98.35,98.33,98.34,99299998.0
2007-04-20 20:42:00,98.35,98.35,98.34,98.35,89300003.0
2007-04-20 20:43:00,98.34,98.355,98.34,98.35,172500002.0
2007-04-20 20:44:00,98.36,98.36,98.35,98.35,145599995.0
2007-04-20 20:45:00,98.35,98.35,98.35,98.35,44800002.0
2007-04-20 20:46:00,98.36,98.36,98.36,98.36,66400000.0
2007-04-20 20:47:00,98.355,98.355,98.355,98.355,12000000.0
2007-04-20 20:48:00,98.35,98.35,98.35,98.35,19200001.0
2007-04-20 20:49:00,98.36,98.37,98.36,98.37,8800000.0
2007-04-20 20:50:00,98.37,98.37,98.35,98.35,74400002.0
2007-04-20 20:51:00,98.35,98.35,98.34,98.35,333300001.0
2007-04-20 20:52:00,98.35,98.355,98.35,98.35,259999997.0
2007-04-20 20:53:00,98.34,98.34,98.34,98.34,39200001.0
2007-04-20 20:54:00,98.34,98.34,98.34,98.34,63999999.0
2007-04-20 20:55:00,98.34,98.34,98.34,98.34,800000.0
2007-04-20 20:56:00,98.34,98.34,98.33,98.33,41399999.0
2007-04-20 20:57:00,98.335,98.335,98.31,98.325,395799997.0
2007-04-20 20:58:00,98.34,98.34,98.325,98.325,86400000.0
2007-04-20 20:59:00,98.325,98.34,98.32,98.34,226099998.0
2007-04-20 21:00:00,98.34,98.35,98.34,98.35,212400002.0
2007-04-20 21:01:00,98.35,98.35,98.34,98.34,119000000.0
2007-04-20 21:02:00,98.36,98.36,98.35,98.35,114400000.0
2007-04-20 21:03:00,98.35,98.35,98.35,98.35,34399999.0
2007-04-20 21:04:00,98.36,98.36,98.36,98.36,14400000.0
2007-04-20 21:05:00,98.36,98.36,98.355,98.355,27199999.0
2007-04-20 21:06:00,98.355,98.36,98.355,98.36,28800000.0
2007-04-20 21:07:00,98.36,98.36,98.36,98.36,24800000.0
2007-04-20 21:08:00,98.36,98.36,98.35,98.35,89600001.0
2007-04-20 21:09:00,98.35,98.355,98.34,98.34,116199997.0
2007-04-20 21:10:00,98.36,98.36,98.35,98.35,60000002.0
2007-04-20 21:11:00,98.35,98.355,98.34,98.35,90400002.0
2007-04-20 21:12:00,98.355,98.36,98.355,98.36,21600000.0
2007-04-20 21:13:00,98.355,98.37,98.35,98.365,192000000.0
2007-04-20 21:14:00,98.36,98.36,98.36,98.36,39199999.0
2007-04-20 21:15:00,98.35,98.36,98.35,98.36,140799998.0
2007-04-20 21:16:00,98.35,98.36,98.35,98.35,23999999.0
2007-04-20 21:17:00,98.35,98.36,98.35,98.36,34400001.0
2007-04-20 21:18:00,98.35,98.36,98.35,98.36,47200002.0
2007-04-20 21:19:00,98.36,98.36,98.35,98.36,44800001.0
2007-04-20 21:20:00,98.36,98.36,98.36,98.36,10400000.0
2007-04-20 21:21:00,98.35,98.35,98.35,98.35,21599999.0
2007-04-20 21:22:00,98.35,98.35,98.35,98.35,50399997.0
2007-04-20 21:23:00,98.35,98.35,98.35,98.35,17600000.0
2007-04-20 21:24:00,98.35,98.35,98.34,98.34,55199999.0
2007-04-20 21:25:00,98.34,98.34,98.33,98.33,63900000.0
2007-04-20 21:26:00,98.34,98.34,98.34,98.34,18400000.0
2007-04-20 21:27:00,98.34,98.35,98.34,98.35,22400000.0
2007-04-20 21:28:00,98.345,98.345,98.33,98.33,129800001.0
2007-04-20 21:29:00,98.34,98.35,98.33,98.34,235100001.0
2007-04-20 21:30:00,98.33,98.34,98.33,98.33,124600000.0
2007-04-20 21:31:00,98.3,98.3,98.281,98.281,95899997.0
2007-04-20 21:32:00,98.34,98.34,98.33,98.34,31900000.0
2007-04-20 21:33:00,98.32,98.32,98.305,98.305,104400000.0
2007-04-20 21:34:00,98.3,98.315,98.3,98.315,150400003.0
2007-04-20 21:35:00,98.31,98.31,98.31,98.31,8000000.0
2007-04-20 21:36:00,98.31,98.31,98.31,98.31,12000000.0
2007-04-20 21:37:00,98.305,98.305,98.29,98.3,102399999.0
2007-04-20 21:38:00,98.29,98.31,98.29,98.31,45599998.0
2007-04-20 21:39:00,98.32,98.32,98.31,98.32,128799998.0
2007-04-20 21:40:00,98.32,98.33,98.32,98.325,99099998.0
2007-04-20 21:41:00,98.325,98.325,98.32,98.32,79999996.0
2007-04-20 21:42:00,98.32,98.32,98.31,98.32,56000001.0
2007-04-20 21:43:00,98.32,98.32,98.32,98.32,33599998.0
2007-04-20 21:44:00,98.289,98.299,98.272,98.272,45400000.0
2007-04-20 21:45:00,98.32,98.32,98.32,98.32,80000000.0
2007-04-20 21:46:00,98.32,98.32,98.31,98.32,31199999.0
2007-04-20 21:47:00,98.32,98.33,98.31,98.315,57999999.0
2007-04-20 21:48:00,98.31,98.32,98.3,98.31,192100000.0
2007-04-20 21:49:00,98.31,98.32,98.31,98.315,78399997.0
2007-04-20 21:50:00,98.31,98.32,98.31,98.32,82599998.0
2007-04-20 21:51:00,98.32,98.32,98.32,98.32,10400000.0
2007-04-20 21:52:00,98.32,98.32,98.31,98.31,3200000.0
2007-04-20 21:53:00,98.3,98.3,98.3,98.3,21600000.0
2007-04-20 21:54:00,98.3,98.3,98.3,98.3,21600000.0
2007-04-20 21:55:00,98.3,98.3,98.3,98.3,55099999.0
2007-04-20 21:56:00,98.3,98.31,98.3,98.3,161599998.0
2007-04-20 21:57:00,98.31,98.31,98.3,98.3,24500001.0
2007-04-20 21:58:00,98.3,98.3,98.29,98.3,138500001.0
2007-04-20 21:59:00,98.3,98.3,98.28,98.29,228400008.0
2007-04-20 22:00:00,98.29,98.29,98.28,98.285,55999998.0
2007-04-20 22:01:00,98.29,98.29,98.29,98.29,4000000.0
2007-04-20 22:02:00,98.29,98.29,98.29,98.29,63199999.0
2007-04-20 22:03:00,98.29,98.3,98.285,98.3,120799997.0
2007-04-20 22:04:00,98.3,98.31,98.29,98.305,149200000.0
2007-04-20 22:05:00,98.29,98.31,98.29,98.31,251800001.0
2007-04-20 22:06:00,98.305,98.31,98.3,98.3,108800002.0
2007-04-20 22:07:00,98.3,98.305,98.3,98.3,151999998.0
2007-04-20 22:08:00,98.3,98.31,98.3,98.31,203199994.0
2007-04-20 22:09:00,98.31,98.31,98.31,98.31,76799996.0
2007-04-20 22:10:00,98.315,98.315,98.315,98.315,24000000.0
2007-04-20 22:11:00,98.31,98.32,98.29,98.32,120899998.0
2007-04-20 22:12:00,98.32,98.32,98.31,98.32,56000002.0
2007-04-20 22:13:00,98.31,98.32,98.31,98.31,152800002.0
2007-04-20 22:14:00,98.275,98.282,98.27,98.28,470899996.0
2007-04-20 22:15:00,98.315,98.315,98.3,98.315,145100001.0
2007-04-20 22:16:00,98.315,98.315,98.3,98.3,45600000.0
2007-04-20 22:17:00,98.3,98.31,98.3,98.305,258400000.0
2007-04-20 22:18:00,98.3,98.31,98.3,98.31,157700000.0
2007-04-20 22:19:00,98.31,98.31,98.305,98.305,69599998.0
2007-04-20 22:20:00,98.3,98.31,98.3,98.3,110400003.0
2007-04-20 22:21:00,98.3,98.3,98.3,98.3,32799999.0
2007-04-20 22:22:00,98.3,98.3,98.29,98.29,49500000.0
2007-04-20 22:23:00,98.3,98.3,98.28,98.28,89900001.0
2007-04-20 22:24:00,98.29,98.29,98.29,98.29,56799999.0
2007-04-20 22:25:00,98.29,98.3,98.28,98.28,189599996.0
2007-04-20 22:26:00,98.28,98.285,98.28,98.28,121600002.0
2007-04-20 22:27:00,98.27,98.27,98.255,98.255,78400000.0
2007-04-20 22:28:00,98.25,98.255,98.24,98.255,97900004.0
2007-04-20 22:29:00,98.26,98.26,98.26,98.26,12000000.0
2007-04-20 22:30:00,98.26,98.26,98.25,98.25,96000000.0
2007-04-20 22:31:00,98.25,98.25,98.23,98.24,130399998.0
2007-04-20 22:32:00,98.25,98.25,98.24,98.24,86399999.0
2007-04-20 22:33:00,98.24,98.24,98.23,98.24,229700003.0
2007-04-20 22:34:00,98.24,98.24,98.19,98.19,103200000.0
2007-04-20 22:35:00,98.2,98.23,98.2,98.22,355199995.0
2007-04-20 22:36:00,98.22,98.23,98.22,98.23,208800003.0
2007-04-20 22:37:00,98.23,98.23,98.23,98.23,123199997.0
2007-04-20 22:38:00,98.23,98.23,98.22,98.23,81699997.0
2007-04-20 22:39:00,98.23,98.24,98.23,98.235,66399999.0
2007-04-20 22:40:00,98.235,98.24,98.23,98.23,194699994.0
2007-04-20 22:41:00,98.22,98.24,98.22,98.23,58399999.0
2007-04-20 22:42:00,98.23,98.24,98.22,98.24,181399996.0
2007-04-20 22:43:00,98.23,98.24,98.23,98.24,58400000.0
2007-04-20 22:44:00,98.24,98.24,98.23,98.235,45599999.0
2007-04-20 22:45:00,98.24,98.25,98.24,98.24,159699999.0
2007-04-20 22:46:00,98.25,98.255,98.24,98.255,192200003.0
2007-04-20 22:47:00,98.255,98.255,98.2,98.21,410299995.0
2007-04-20 22:48:00,98.21,98.22,98.19,98.21,27200000.0
2007-04-20 22:49:00,98.2,98.21,98.2,98.21,34400000.0
2007-04-20 22:50:00,98.2,98.21,98.2,98.21,18400000.0
2007-04-20 22:51:00,98.21,98.21,98.21,98.21,13600000.0
2007-04-20 22:52:00,98.186,98.193,98.161,98.193,76000000.0
2007-04-20 22:53:00,98.22,98.22,98.2,98.2,15200000.0
2007-04-20 22:54:00,98.2,98.2,98.19,98.19,15200000.0
2007-04-20 22:55:00,98.18,98.2,98.18,98.19,56200000.0
2007-04-20 22:56:00,98.18,98.2,98.18,98.2,23100000.0
2007-04-20 22:57:00,98.19,98.2,98.19,98.2,9600000.0
2007-04-20 22:58:00,98.22,98.22,98.2,98.21,34400000.0
2007-04-20 22:59:00,98.21,98.21,98.17,98.17,118800000.0
2007-04-22 23:00:00,98.258,98.275,98.2,98.241,121499997.0
2007-04-22 23:01:00,98.223,98.269,98.223,98.225,148699996.0
2007-04-22 23:02:00,98.258,98.282,98.258,98.277,173599997.0
2007-04-22 23:03:00,98.247,98.268,98.243,98.245,140700001.0
2007-04-22 23:04:00,98.24,98.24,98.24,98.24,800000.0
2007-04-22 23:05:00,98.283,98.307,98.264,98.282,146900000.0
2007-04-22 23:06:00,98.268,98.305,98.256,98.269,241699997.0
2007-04-22 23:07:00,98.266,98.29,98.257,98.29,97599998.0
2007-04-22 23:08:00,98.298,98.3,98.265,98.295,263500006.0
2007-04-22 23:09:00,98.278,98.298,98.269,98.269,77599999.0
2007-04-22 23:10:00,98.265,98.303,98.265,98.303,193099998.0
2007-04-22 23:11:00,98.26,98.296,98.26,98.28,156799999.0
2007-04-22 23:12:00,98.286,98.298,98.281,98.281,88800000.0
2007-04-22 23:13:00,98.3,98.314,98.293,98.298,95900000.0
2007-04-22 23:14:00,98.311,98.311,98.283,98.29,170100000.0
2007-04-22 23:15:00,98.301,98.301,98.272,98.28,56300001.0
2007-04-22 23:16:00,98.3,98.3,98.298,98.298,14400000.0
2007-04-22 23:17:00,98.268,98.268,98.26,98.266,65300001.0
2007-04-22 23:18:00,98.27,98.27,98.27,98.27,9500000.0
2007-04-22 23:19:00,98.25,98.26,98.25,98.26,10300000.0
2007-04-22 23:20:00,98.271,98.271,98.255,98.27,31999999.0
2007-04-22 23:21:00,98.249,98.261,98.24,98.24,49599998.0
2007-04-22 23:22:00,98.296,98.296,98.262,98.266,174099997.0
2007-04-22 23:23:00,98.25,98.29,98.25,98.29,5500000.0
2007-04-22 23:24:00,98.28,98.28,98.25,98.26,111700000.0
2007-04-22 23:25:00,98.25,98.27,98.21,98.21,106400000.0
2007-04-22 23:26:00,98.29,98.3,98.25,98.25,6100000.0
2007-04-22 23:27:00,98.27,98.27,98.27,98.27,9500000.0
2007-04-22 23:28:00,98.27,98.273,98.257,98.263,265699997.0
2007-04-22 23:29:00,98.23,98.28,98.23,98.23,10400000.0
2007-04-22 23:30:00,98.28,98.3,98.27,98.29,58000000.0
2007-04-22 23:31:00,98.27,98.27,98.27,98.27,28600000.0
2007-04-22 23:32:00,98.27,98.27,98.26,98.26,33300000.0
2007-04-22 23:33:00,98.262,98.276,98.253,98.253,321999994.0
2007-04-22 23:34:00,98.28,98.28,98.27,98.27,42900000.0
2007-04-22 23:35:00,98.3,98.3,98.27,98.27,71500000.0
2007-04-22 23:36:00,98.26,98.27,98.26,98.27,47700000.0
2007-04-22 23:37:00,98.262,98.268,98.262,98.268,9600000.0
2007-04-22 23:38:00,98.27,98.27,98.27,98.27,14300000.0
2007-04-22 23:39:00,98.27,98.27,98.27,98.27,14300000.0
2007-04-22 23:40:00,98.269,98.287,98.261,98.281,37099999.0
2007-04-22 23:41:00,98.276,98.291,98.249,98.28,80500000.0
2007-04-22 23:42:00,98.283,98.3,98.267,98.285,27900000.0
2007-04-22 23:43:00,98.3,98.34,98.29,98.32,102199999.0
2007-04-22 23:44:00,98.28,98.28,98.28,98.28,4000000.0
2007-04-22 23:45:00,98.29,98.317,98.264,98.317,91199998.0
2007-04-22 23:46:00,98.27,98.3,98.27,98.3,47700000.0
2007-04-22 23:47:00,98.287,98.308,98.284,98.294,36099999.0
2007-04-22 23:48:00,98.308,98.308,98.308,98.308,800000.0
2007-04-22 23:49:00,98.291,98.291,98.28,98.28,344500002.0
2007-04-22 23:50:00,98.277,98.298,98.273,98.294,189400001.0
2007-04-22 23:51:00,98.3,98.3,98.3,98.3,14300000.0
2007-04-22 23:52:00,98.273,98.294,98.273,98.289,212000004.0
2007-04-22 23:53:00,98.3,98.3,98.3,98.3,33400000.0
2007-04-22 23:54:00,98.3,98.3,98.3,98.3,41400002.0
2007-04-22 23:55:00,98.3,98.3,98.29,98.29,43000000.0
2007-04-22 23:56:00,98.32,98.32,98.29,98.29,26200000.0
2007-04-22 23:57:00,98.32,98.33,98.28,98.3,184700001.0
2007-04-22 23:58:00,98.28,98.31,98.28,98.31,42200000.0
2007-04-22 23:59:00,98.31,98.35,98.31,98.35,128800000.0
2007-04-23 00:00:00,98.36,98.38,98.36,98.38,132100000.0
2007-04-23 00:01:00,98.38,98.41,98.38,98.4,318000009.0
2007-04-23 00:02:00,98.4,98.41,98.39,98.41,103100001.0
2007-04-23 00:03:00,98.4,98.4,98.39,98.4,118400001.0
2007-04-23 00:04:00,98.41,98.41,98.39,98.39,88700001.0
2007-04-23 00:05:00,98.4,98.4,98.4,98.4,14300000.0
2007-04-23 00:06:00,98.39,98.42,98.39,98.41,77200002.0
2007-04-23 00:07:00,98.41,98.41,98.38,98.38,84400003.0
2007-04-23 00:08:00,98.38,98.38,98.38,98.38,47800001.0
2007-04-23 00:09:00,98.38,98.4,98.38,98.4,138300004.0
2007-04-23 00:10:00,98.4,98.4,98.39,98.39,50000000.0
2007-04-23 00:11:00,98.397,98.397,98.374,98.395,49599998.0
2007-04-23 00:12:00,98.39,98.393,98.377,98.377,192000004.0
2007-04-23 00:13:00,98.4,98.4,98.37,98.38,162800000.0
2007-04-23 00:14:00,98.39,98.4,98.37,98.38,174300000.0
2007-04-23 00:15:00,98.4,98.4,98.4,98.4,19100000.0
2007-04-23 00:16:00,98.39,98.39,98.38,98.38,25500000.0
2007-04-23 00:17:00,98.39,98.4,98.39,98.4,42900000.0
2007-04-23 00:18:00,98.38,98.38,98.38,98.38,19200001.0
2007-04-23 00:19:00,98.38,98.38,98.38,98.38,36800001.0
2007-04-23 00:20:00,98.38,98.38,98.38,98.38,50300001.0
2007-04-23 00:21:00,98.39,98.4,98.39,98.39,55599999.0
2007-04-23 00:22:00,98.39,98.4,98.39,98.39,117999996.0
2007-04-23 00:23:00,98.39,98.39,98.38,98.38,82399999.0
2007-04-23 00:24:00,98.39,98.39,98.39,98.39,62399997.0
2007-04-23 00:25:00,98.388,98.404,98.386,98.39,233499994.0
2007-04-23 00:26:00,98.39,98.39,98.39,98.39,20799999.0
2007-04-23 00:27:00,98.4,98.4,98.4,98.4,14300000.0
2007-04-23 00:28:00,98.4,98.4,98.39,98.4,98399998.0
2007-04-23 00:29:00,98.4,98.4,98.4,98.4,37100000.0
2007-04-23 00:30:00,98.4,98.4,98.38,98.38,23200000.0
2007-04-23 00:31:00,98.38,98.39,98.38,98.39,35800000.0
2007-04-23 00:32:00,98.39,98.39,98.37,98.38,130800001.0
2007-04-23 00:33:00,98.38,98.38,98.37,98.37,157699999.0
2007-04-23 00:34:00,98.39,98.4,98.39,98.4,9800000.0
2007-04-23 00:35:00,98.4,98.4,98.39,98.39,44800000.0
2007-04-23 00:36:00,98.39,98.4,98.39,98.39,33500000.0
2007-04-23 00:37:00,98.38,98.39,98.37,98.39,151399998.0
2007-04-23 00:38:00,98.38,98.38,98.38,98.38,12300000.0
2007-04-23 00:39:00,98.38,98.38,98.38,98.38,4100000.0
2007-04-23 00:40:00,98.38,98.38,98.37,98.37,31800001.0
2007-04-23 00:41:00,98.34,98.374,98.34,98.372,404700000.0
2007-04-23 00:42:00,98.361,98.375,98.357,98.357,321300003.0
2007-04-23 00:43:00,98.38,98.38,98.38,98.38,4100000.0
2007-04-23 00:44:00,98.38,98.39,98.38,98.39,32000001.0
2007-04-23 00:45:00,98.41,98.41,98.41,98.41,5800000.0
2007-04-23 00:46:00,98.416,98.416,98.389,98.4,257999996.0
2007-04-23 00:47:00,98.41,98.42,98.39,98.42,50200001.0
2007-04-23 00:48:00,98.42,98.42,98.42,98.42,7200000.0
2007-04-23 00:49:00,98.41,98.41,98.41,98.41,43200000.0
2007-04-23 00:50:00,98.41,98.41,98.41,98.41,31400001.0
2007-04-23 00:51:00,98.41,98.43,98.4,98.42,27100001.0
2007-04-23 00:52:00,98.43,98.43,98.43,98.43,4000000.0
2007-04-23 00:53:00,98.43,98.45,98.42,98.44,175600006.0
2007-04-23 00:54:00,98.44,98.44,98.42,98.44,13000000.0
2007-04-23 00:55:00,98.44,98.44,98.43,98.43,11400000.0
2007-04-23 00:56:00,98.44,98.44,98.43,98.43,43600000.0
2007-04-23 00:57:00,98.43,98.43,98.42,98.42,16500000.0
2007-04-23 00:58:00,98.42,98.42,98.41,98.41,42900001.0
2007-04-23 00:59:00,98.42,98.42,98.42,98.42,2400000.0
2007-04-23 01:00:00,98.41,98.42,98.4,98.41,130000002.0
2007-04-23 01:01:00,98.41,98.43,98.41,98.41,12500000.0
2007-04-23 01:02:00,98.41,98.41,98.4,98.4,22900000.0
2007-04-23 01:03:00,98.378,98.378,98.309,98.309,421700008.0
2007-04-23 01:04:00,98.4,98.41,98.4,98.41,35000000.0
2007-04-23 01:05:00,98.41,98.41,98.4,98.4,12400000.0
2007-04-23 01:06:00,98.4,98.4,98.37,98.4,431999997.0
2007-04-23 01:07:00,98.4,98.4,98.39,98.39,66099998.0
2007-04-23 01:08:00,98.4,98.4,98.39,98.395,109600002.0
2007-04-23 01:09:00,98.395,98.41,98.39,98.41,35700000.0
2007-04-23 01:10:00,98.4,98.41,98.39,98.4,30700000.0
2007-04-23 01:11:00,98.4,98.41,98.4,98.41,28600000.0
2007-04-23 01:12:00,98.39,98.4,98.39,98.39,283600002.0
2007-04-23 01:13:00,98.39,98.4,98.37,98.4,113000003.0
2007-04-23 01:14:00,98.4,98.4,98.4,98.4,4100000.0
2007-04-23 01:15:00,98.41,98.41,98.37,98.39,119000000.0
2007-04-23 01:16:00,98.39,98.39,98.37,98.38,64900000.0
2007-04-23 01:17:00,98.38,98.38,98.37,98.38,76700002.0
2007-04-23 01:18:00,98.38,98.38,98.35,98.36,476899992.0
2007-04-23 01:19:00,98.38,98.41,98.38,98.39,160200001.0
2007-04-23 01:20:00,98.39,98.39,98.36,98.37,52800000.0
2007-04-23 01:21:00,98.37,98.38,98.36,98.37,22500000.0
2007-04-23 01:22:00,98.37,98.37,98.36,98.36,39700000.0
2007-04-23 01:23:00,98.37,98.39,98.35,98.38,268300003.0
2007-04-23 01:24:00,98.38,98.4,98.36,98.365,547200007.0
2007-04-23 01:25:00,98.36,98.39,98.36,98.37,269400001.0
2007-04-23 01:26:00,98.37,98.38,98.34,98.345,246900003.0
2007-04-23 01:27:00,98.35,98.36,98.34,98.36,184600001.0
2007-04-23 01:28:00,98.37,98.37,98.35,98.36,80599998.0
2007-04-23 01:29:00,98.36,98.4,98.36,98.4,168700002.0
2007-04-23 01:30:00,98.4,98.4,98.39,98.4,69000000.0
2007-04-23 01:31:00,98.38,98.39,98.38,98.38,34500001.0
2007-04-23 01:32:00,98.39,98.39,98.39,98.39,30200000.0
2007-04-23 01:33:00,98.4,98.41,98.39,98.4,156599999.0
2007-04-23 01:34:00,98.4,98.4,98.39,98.39,29500001.0
2007-04-23 01:35:00,98.38,98.38,98.35,98.36,167500000.0
2007-04-23 01:36:00,98.37,98.38,98.36,98.38,48000000.0
2007-04-23 01:37:00,98.38,98.4,98.375,98.38,87599999.0
2007-04-23 01:38:00,98.375,98.39,98.37,98.39,150799999.0
2007-04-23 01:39:00,98.39,98.39,98.38,98.39,43200000.0
2007-04-23 01:40:00,98.38,98.39,98.38,98.39,32000000.0
2007-04-23 01:41:00,98.39,98.42,98.39,98.41,57600000.0
2007-04-23 01:42:00,98.41,98.41,98.41,98.41,11200000.0
2007-04-23 01:43:00,98.41,98.41,98.4,98.4,91100001.0
2007-04-23 01:44:00,98.398,98.404,98.37,98.39,262400000.0
2007-04-23 01:45:00,98.4,98.42,98.4,98.4,29500000.0
2007-04-23 01:46:00,98.4,98.41,98.4,98.41,21900000.0
2007-04-23 01:47:00,98.41,98.41,98.41,98.41,13700000.0
2007-04-23 01:48:00,98.41,98.41,98.41,98.41,4800000.0
2007-04-23 01:49:00,98.41,98.41,98.4,98.41,56200001.0
2007-04-23 01:50:00,98.42,98.44,98.41,98.43,177899998.0
2007-04-23 01:51:00,98.44,98.44,98.44,98.44,55199997.0
2007-04-23 01:52:00,98.44,98.44,98.39,98.42,253499997.0
2007-04-23 01:53:00,98.415,98.43,98.41,98.42,181600000.0
2007-04-23 01:54:00,98.42,98.43,98.42,98.42,86199999.0
2007-04-23 01:55:00,98.43,98.45,98.43,98.43,296499997.0
2007-04-23 01:56:00,98.42,98.435,98.42,98.42,131499999.0
2007-04-23 01:57:00,98.395,98.395,98.324,98.375,75200000.0
2007-04-23 01:58:00,98.43,98.43,98.42,98.42,37599998.0
2007-04-23 01:59:00,98.42,98.44,98.39,98.42,440700000.0
2007-04-23 02:00:00,98.415,98.43,98.41,98.42,279100001.0
2007-04-23 02:01:00,98.43,98.45,98.42,98.42,302499997.0
2007-04-23 02:02:00,98.45,98.47,98.43,98.47,472300001.0
2007-04-23 02:03:00,98.46,98.47,98.45,98.46,167900000.0
2007-04-23 02:04:00,98.46,98.48,98.45,98.475,277899997.0
2007-04-23 02:05:00,98.475,98.49,98.46,98.48,189699999.0
2007-04-23 02:06:00,98.46,98.48,98.46,98.47,152199998.0
2007-04-23 02:07:00,98.48,98.51,98.46,98.51,540200000.0
2007-04-23 02:08:00,98.51,98.59,98.5,98.57,688600000.0
2007-04-23 02:09:00,98.56,98.59,98.55,98.585,836100001.0
2007-04-23 02:10:00,98.58,98.58,98.55,98.55,214399996.0
2007-04-23 02:11:00,98.55,98.565,98.52,98.53,519999995.0
2007-04-23 02:12:00,98.54,98.55,98.54,98.54,337700000.0
2007-04-23 02:13:00,98.535,98.55,98.52,98.53,416600001.0
2007-04-23 02:14:00,98.53,98.55,98.53,98.55,255399999.0
2007-04-23 02:15:00,98.545,98.565,98.54,98.56,247800000.0
2007-04-23 02:16:00,98.56,98.56,98.53,98.54,335100003.0
2007-04-23 02:17:00,98.535,98.54,98.53,98.54,219999996.0
2007-04-23 02:18:00,98.54,98.54,98.515,98.52,271200001.0
2007-04-23 02:19:00,98.52,98.52,98.5,98.51,302999996.0
2007-04-23 02:20:00,98.515,98.53,98.5,98.52,699000008.0
2007-04-23 02:21:00,98.52,98.52,98.5,98.515,228100006.0
2007-04-23 02:22:00,98.51,98.52,98.5,98.51,425900006.0
2007-04-23 02:23:00,98.51,98.52,98.49,98.49,223800002.0
2007-04-23 02:24:00,98.505,98.52,98.505,98.52,134099998.0
2007-04-23 02:25:00,98.51,98.51,98.5,98.51,336799999.0
2007-04-23 02:26:00,98.52,98.52,98.5,98.51,186300001.0
2007-04-23 02:27:00,98.51,98.52,98.48,98.48,384799998.0
2007-04-23 02:28:00,98.49,98.49,98.475,98.49,257000002.0
2007-04-23 02:29:00,98.49,98.49,98.47,98.48,429899993.0
2007-04-23 02:30:00,98.48,98.49,98.47,98.47,250399996.0
2007-04-23 02:31:00,98.46,98.48,98.45,98.47,98499999.0
2007-04-23 02:32:00,98.47,98.5,98.46,98.48,497599998.0
2007-04-23 02:33:00,98.48,98.49,98.47,98.49,217600002.0
2007-04-23 02:34:00,98.5,98.5,98.49,98.5,224600001.0
2007-04-23 02:35:00,98.5,98.51,98.49,98.5,87999999.0
2007-04-23 02:36:00,98.49,98.49,98.48,98.485,135199999.0
2007-04-23 02:37:00,98.485,98.49,98.475,98.49,197400000.0
2007-04-23 02:38:00,98.49,98.49,98.48,98.49,136499998.0
2007-04-23 02:39:00,98.5,98.52,98.5,98.505,580700003.0
2007-04-23 02:40:00,98.5,98.5,98.49,98.49,144500003.0
2007-04-23 02:41:00,98.49,98.49,98.46,98.46,223600003.0
2007-04-23 02:42:00,98.46,98.49,98.46,98.48,281499998.0
2007-04-23 02:43:00,98.48,98.49,98.48,98.48,251999997.0
2007-04-23 02:44:00,98.5,98.51,98.5,98.5,109599998.0
2007-04-23 02:45:00,98.5,98.51,98.5,98.51,81500001.0
2007-04-23 02:46:00,98.52,98.52,98.51,98.52,48799998.0
2007-04-23 02:47:00,98.51,98.52,98.51,98.52,21600001.0
2007-04-23 02:48:00,98.52,98.52,98.52,98.52,8800000.0
2007-04-23 02:49:00,98.52,98.52,98.47,98.5,463699996.0
2007-04-23 02:50:00,98.51,98.51,98.49,98.5,89599998.0
2007-04-23 02:51:00,98.5,98.5,98.47,98.47,155299999.0
2007-04-23 02:52:00,98.48,98.485,98.48,98.48,150399999.0
2007-04-23 02:53:00,98.48,98.49,98.46,98.47,320000001.0
2007-04-23 02:54:00,98.48,98.5,98.48,98.48,331399999.0
2007-04-23 02:55:00,98.48,98.49,98.47,98.48,185599997.0
2007-04-23 02:56:00,98.48,98.48,98.46,98.48,138800001.0
2007-04-23 02:57:00,98.48,98.48,98.48,98.48,37600000.0
2007-04-23 02:58:00,98.48,98.48,98.47,98.48,97200000.0
2007-04-23 02:59:00,98.48,98.49,98.48,98.485,156799998.0
2007-04-23 03:00:00,98.49,98.49,98.47,98.475,137500000.0
2007-04-23 03:01:00,98.48,98.48,98.47,98.47,24000000.0
2007-04-23 03:02:00,98.47,98.49,98.465,98.465,104000001.0
2007-04-23 03:03:00,98.46,98.49,98.46,98.48,437999997.0
2007-04-23 03:04:00,98.48,98.48,98.47,98.48,37600001.0
2007-04-23 03:05:00,98.48,98.48,98.47,98.48,10400000.0
2007-04-23 03:06:00,98.48,98.48,98.48,98.48,4000000.0
2007-04-23 03:07:00,98.47,98.49,98.47,98.49,204500002.0
2007-04-23 03:08:00,98.49,98.49,98.47,98.48,134899999.0
2007-04-23 03:09:00,98.47,98.5,98.47,98.48,265099997.0
2007-04-23 03:10:00,98.48,98.49,98.455,98.48,63999999.0
2007-04-23 03:11:00,98.48,98.48,98.48,98.48,33599999.0
2007-04-23 03:12:00,98.48,98.5,98.475,98.5,39500000.0
2007-04-23 03:13:00,98.49,98.49,98.47,98.48,183800004.0
2007-04-23 03:14:00,98.48,98.48,98.48,98.48,2400000.0
2007-04-23 03:15:00,98.48,98.48,98.46,98.48,84800003.0
2007-04-23 03:16:00,98.48,98.485,98.46,98.48,225500003.0
2007-04-23 03:17:00,98.485,98.49,98.46,98.46,259199998.0
2007-04-23 03:18:00,98.46,98.47,98.46,98.46,233300000.0
2007-04-23 03:19:00,98.46,98.48,98.46,98.465,299999998.0
2007-04-23 03:20:00,98.47,98.47,98.47,98.47,136100000.0
2007-04-23 03:21:00,98.48,98.48,98.47,98.47,59200001.0
2007-04-23 03:22:00,98.47,98.47,98.46,98.46,188800000.0
2007-04-23 03:23:00,98.46,98.468,98.407,98.407,60500001.0
2007-04-23 03:24:00,98.46,98.47,98.46,98.46,76800000.0
2007-04-23 03:25:00,98.48,98.49,98.465,98.47,88300001.0
2007-04-23 03:26:00,98.48,98.48,98.47,98.47,85599998.0
2007-04-23 03:27:00,98.47,98.48,98.47,98.47,67200003.0
2007-04-23 03:28:00,98.47,98.47,98.46,98.47,72400000.0
2007-04-23 03:29:00,98.46,98.47,98.45,98.46,179000002.0
2007-04-23 03:30:00,98.46,98.46,98.43,98.44,177599998.0
2007-04-23 03:31:00,98.44,98.46,98.41,98.41,234900000.0
2007-04-23 03:32:00,98.41,98.43,98.41,98.42,197600000.0
2007-04-23 03:33:00,98.41,98.42,98.38,98.38,274299999.0
2007-04-23 03:34:00,98.4,98.42,98.395,98.41,42399999.0
2007-04-23 03:35:00,98.41,98.42,98.39,98.4,154599999.0
2007-04-23 03:36:00,98.42,98.43,98.41,98.42,214399999.0
2007-04-23 03:37:00,98.415,98.42,98.39,98.41,193599999.0
2007-04-23 03:38:00,98.41,98.45,98.4,98.43,205600000.0
2007-04-23 03:39:00,98.43,98.43,98.41,98.42,253400001.0
2007-04-23 03:40:00,98.43,98.43,98.41,98.42,168800000.0
2007-04-23 03:41:00,98.42,98.44,98.42,98.44,95200001.0
2007-04-23 03:42:00,98.44,98.44,98.42,98.42,82400000.0
2007-04-23 03:43:00,98.42,98.43,98.41,98.42,147799997.0
2007-04-23 03:44:00,98.44,98.44,98.44,98.44,800000.0
2007-04-23 03:45:00,98.42,98.44,98.42,98.43,38400001.0
2007-04-23 03:46:00,98.43,98.43,98.41,98.41,119999998.0
2007-04-23 03:47:00,98.41,98.41,98.38,98.39,535000001.0
2007-04-23 03:48:00,98.4,98.4,98.385,98.39,103200002.0
2007-04-23 03:49:00,98.39,98.39,98.38,98.38,55200000.0
2007-04-23 03:50:00,98.38,98.42,98.38,98.4,356199999.0
2007-04-23 03:51:00,98.395,98.4,98.395,98.4,53600001.0
2007-04-23 03:52:00,98.4,98.41,98.39,98.39,72000002.0
2007-04-23 03:53:00,98.4,98.41,98.39,98.39,72800000.0
2007-04-23 03:54:00,98.4,98.4,98.4,98.4,11200000.0
2007-04-23 03:55:00,98.39,98.41,98.39,98.41,135199997.0
2007-04-23 03:56:00,98.41,98.41,98.395,98.4,29599999.0
2007-04-23 03:57:00,98.4,98.4,98.4,98.4,4800000.0
2007-04-23 03:58:00,98.4,98.4,98.4,98.4,1600000.0
2007-04-23 03:59:00,98.4,98.4,98.39,98.4,23200000.0
2007-04-23 04:00:00,98.38,98.39,98.38,98.38,77600001.0
2007-04-23 04:01:00,98.38,98.38,98.37,98.37,16000000.0
2007-04-23 04:02:00,98.36,98.37,98.36,98.37,220499999.0
2007-04-23 04:03:00,98.37,98.38,98.37,98.37,147199998.0
2007-04-23 04:04:00,98.37,98.38,98.37,98.37,15200000.0
2007-04-23 04:05:00,98.38,98.38,98.375,98.375,65599998.0
2007-04-23 04:06:00,98.375,98.39,98.375,98.39,38399999.0
2007-04-23 04:07:00,98.39,98.39,98.39,98.39,14400000.0
2007-04-23 04:08:00,98.38,98.39,98.37,98.39,110600002.0
2007-04-23 04:09:00,98.39,98.4,98.39,98.4,144800005.0
2007-04-23 04:10:00,98.4,98.4,98.4,98.4,89600001.0
2007-04-23 04:11:00,98.41,98.41,98.4,98.4,39900000.0
2007-04-23 04:12:00,98.41,98.43,98.41,98.42,21600000.0
2007-04-23 04:13:00,98.42,98.42,98.41,98.41,19199999.0
2007-04-23 04:14:00,98.42,98.42,98.41,98.41,31200001.0
2007-04-23 04:15:00,98.41,98.41,98.41,98.41,137600000.0
2007-04-23 04:16:00,98.41,98.41,98.4,98.405,138300001.0
2007-04-23 04:17:00,98.39,98.42,98.39,98.41,42399999.0
2007-04-23 04:18:00,98.41,98.41,98.41,98.41,4000000.0
2007-04-23 04:19:00,98.41,98.41,98.41,98.41,2400000.0
2007-04-23 04:20:00,98.4,98.41,98.39,98.41,110699999.0
2007-04-23 04:21:00,98.405,98.41,98.4,98.405,49600000.0
2007-04-23 04:22:00,98.4,98.41,98.4,98.41,66399998.0
2007-04-23 04:23:00,98.41,98.41,98.39,98.41,145699998.0
2007-04-23 04:24:00,98.41,98.41,98.4,98.41,75999998.0
2007-04-23 04:25:00,98.4,98.41,98.4,98.4,42399998.0
2007-04-23 04:26:00,98.395,98.4,98.39,98.4,75199999.0
2007-04-23 04:27:00,98.4,98.4,98.4,98.4,7200000.0
2007-04-23 04:28:00,98.356,98.38,98.356,98.369,31200000.0
2007-04-23 04:29:00,98.4,98.4,98.4,98.4,21599999.0
2007-04-23 04:30:00,98.4,98.4,98.4,98.4,21599999.0
2007-04-23 04:31:00,98.4,98.4,98.4,98.4,800000.0
2007-04-23 04:32:00,98.4,98.4,98.39,98.39,28800001.0
2007-04-23 04:33:00,98.4,98.4,98.4,98.4,2400000.0
2007-04-23 04:34:00,98.4,98.4,98.39,98.395,133600000.0
2007-04-23 04:35:00,98.4,98.4,98.39,98.4,14400000.0
2007-04-23 04:36:00,98.4,98.4,98.4,98.4,4000000.0
2007-04-23 04:37:00,98.39,98.39,98.39,98.39,11200000.0
2007-04-23 04:38:00,98.39,98.39,98.35,98.36,50400000.0
2007-04-23 04:39:00,98.36,98.36,98.3,98.31,291199998.0
2007-04-23 04:40:00,98.31,98.34,98.31,98.34,108100001.0
2007-04-23 04:41:00,98.34,98.34,98.33,98.34,83200003.0
2007-04-23 04:42:00,98.34,98.36,98.32,98.35,197099996.0
2007-04-23 04:43:00,98.35,98.35,98.32,98.32,370400002.0
2007-04-23 04:44:00,98.33,98.34,98.32,98.33,151199996.0
2007-04-23 04:45:00,98.33,98.365,98.33,98.36,360200000.0
2007-04-23 04:46:00,98.36,98.37,98.35,98.35,195200002.0
2007-04-23 04:47:00,98.345,98.36,98.34,98.35,237600000.0
2007-04-23 04:48:00,98.36,98.36,98.34,98.35,129799999.0
2007-04-23 04:49:00,98.35,98.35,98.34,98.35,92000001.0
2007-04-23 04:50:00,98.35,98.36,98.35,98.36,174399995.0
2007-04-23 04:51:00,98.36,98.38,98.35,98.38,244500001.0
2007-04-23 04:52:00,98.38,98.38,98.35,98.36,222399998.0
2007-04-23 04:53:00,98.355,98.36,98.35,98.35,174399995.0
2007-04-23 04:54:00,98.35,98.36,98.35,98.36,26400000.0
2007-04-23 04:55:00,98.36,98.37,98.36,98.37,110000001.0
2007-04-23 04:56:00,98.36,98.36,98.32,98.34,496800000.0
2007-04-23 04:57:00,98.335,98.34,98.32,98.33,304799999.0
2007-04-23 04:58:00,98.33,98.33,98.315,98.315,113399998.0
2007-04-23 04:59:00,98.32,98.34,98.31,98.34,144000000.0
2007-04-23 05:00:00,98.34,98.35,98.33,98.34,167099997.0
2007-04-23 05:01:00,98.34,98.34,98.32,98.32,254400000.0
2007-04-23 05:02:00,98.325,98.33,98.32,98.33,140799996.0
2007-04-23 05:03:00,98.33,98.33,98.3,98.31,502299997.0
2007-04-23 05:04:00,98.31,98.31,98.3,98.3,225600001.0
2007-04-23 05:05:00,98.3,98.31,98.3,98.31,41600000.0
2007-04-23 05:06:00,98.31,98.33,98.31,98.32,234300002.0
2007-04-23 05:07:00,98.32,98.34,98.32,98.34,70400001.0
2007-04-23 05:08:00,98.34,98.34,98.34,98.34,2400000.0
2007-04-23 05:09:00,98.33,98.335,98.325,98.335,122400000.0
2007-04-23 05:10:00,98.34,98.36,98.32,98.35,520399993.0
2007-04-23 05:11:00,98.35,98.37,98.34,98.36,379199994.0
2007-04-23 05:12:00,98.37,98.38,98.35,98.35,337899996.0
2007-04-23 05:13:00,98.36,98.37,98.35,98.36,190300001.0
2007-04-23 05:14:00,98.37,98.37,98.35,98.35,196000003.0
2007-04-23 05:15:00,98.35,98.36,98.34,98.35,166000001.0
2007-04-23 05:16:00,98.35,98.35,98.35,98.35,20000000.0
2007-04-23 05:17:00,98.355,98.355,98.345,98.345,60799999.0
2007-04-23 05:18:00,98.35,98.35,98.34,98.35,83999999.0
2007-04-23 05:19:00,98.35,98.35,98.33,98.33,99200002.0
2007-04-23 05:20:00,98.33,98.34,98.32,98.34,222400001.0
2007-04-23 05:21:00,98.33,98.34,98.31,98.33,492299996.0
2007-04-23 05:22:00,98.33,98.34,98.31,98.31,342599998.0
2007-04-23 05:23:00,98.32,98.32,98.3,98.32,188700001.0
2007-04-23 05:24:00,98.32,98.33,98.31,98.33,121899999.0
2007-04-23 05:25:00,98.32,98.33,98.31,98.33,143500001.0
2007-04-23 05:26:00,98.33,98.33,98.32,98.33,79200001.0
2007-04-23 05:27:00,98.33,98.33,98.31,98.32,240199997.0
2007-04-23 05:28:00,98.32,98.32,98.32,98.32,33599998.0
2007-04-23 05:29:00,98.33,98.34,98.325,98.33,48000000.0
2007-04-23 05:30:00,98.32,98.33,98.31,98.325,60099999.0
2007-04-23 05:31:00,98.32,98.325,98.31,98.32,120500001.0
2007-04-23 05:32:00,98.33,98.33,98.33,98.33,18000000.0
2007-04-23 05:33:00,98.33,98.34,98.31,98.31,211299998.0
2007-04-23 05:34:00,98.31,98.31,98.28,98.28,271199998.0
2007-04-23 05:35:00,98.28,98.3,98.28,98.28,343700001.0
2007-04-23 05:36:00,98.29,98.3,98.29,98.29,53500001.0
2007-04-23 05:37:00,98.29,98.29,98.28,98.28,139900001.0
2007-04-23 05:38:00,98.29,98.29,98.28,98.28,34399998.0
2007-04-23 05:39:00,98.28,98.29,98.275,98.28,211699997.0
2007-04-23 05:40:00,98.285,98.3,98.28,98.29,123000002.0
2007-04-23 05:41:00,98.28,98.28,98.25,98.26,284000002.0
2007-04-23 05:42:00,98.25,98.26,98.25,98.25,268800001.0
2007-04-23 05:43:00,98.26,98.27,98.25,98.26,154400003.0
2007-04-23 05:44:00,98.25,98.25,98.22,98.25,443699996.0
2007-04-23 05:45:00,98.25,98.26,98.24,98.245,279300001.0
2007-04-23 05:46:00,98.25,98.25,98.22,98.24,369699998.0
2007-04-23 05:47:00,98.24,98.25,98.23,98.23,96799999.0
2007-04-23 05:48:00,98.23,98.23,98.19,98.2,106799998.0
2007-04-23 05:49:00,98.19,98.2,98.09,98.1,1098099997.0
2007-04-23 05:50:00,98.11,98.13,98.11,98.12,323999996.0
2007-04-23 05:51:00,98.12,98.12,98.07,98.12,810699999.0
2007-04-23 05:52:00,98.12,98.16,98.12,98.14,311300000.0
2007-04-23 05:53:00,98.16,98.17,98.155,98.16,246599997.0
2007-04-23 05:54:00,98.17,98.17,98.15,98.16,257100003.0
2007-04-23 05:55:00,98.16,98.17,98.13,98.14,175000001.0
2007-04-23 05:56:00,98.13,98.16,98.13,98.16,242000001.0
2007-04-23 05:57:00,98.16,98.16,98.15,98.16,62400001.0
2007-04-23 05:58:00,98.16,98.16,98.145,98.15,414300000.0
2007-04-23 05:59:00,98.145,98.18,98.14,98.18,256000001.0
2007-04-23 06:00:00,98.19,98.19,98.16,98.18,127500000.0
2007-04-23 06:01:00,98.18,98.18,98.17,98.17,52000000.0
2007-04-23 06:02:00,98.18,98.19,98.18,98.19,24800001.0
2007-04-23 06:03:00,98.18,98.21,98.18,98.2,305800005.0
2007-04-23 06:04:00,98.19,98.22,98.19,98.22,139300000.0
2007-04-23 06:05:00,98.22,98.22,98.21,98.22,92000000.0
2007-04-23 06:06:00,98.22,98.235,98.22,98.23,143099996.0
2007-04-23 06:07:00,98.23,98.24,98.22,98.23,172799998.0
2007-04-23 06:08:00,98.23,98.23,98.21,98.22,174799997.0
2007-04-23 06:09:00,98.22,98.22,98.21,98.22,7200000.0
2007-04-23 06:10:00,98.2,98.2,98.2,98.2,39200000.0
2007-04-23 06:11:00,98.2,98.22,98.2,98.22,24000000.0
2007-04-23 06:12:00,98.22,98.22,98.19,98.19,37600000.0
2007-04-23 06:13:00,98.19,98.21,98.18,98.2,630199999.0
2007-04-23 06:14:00,98.21,98.22,98.21,98.21,160000001.0
2007-04-23 06:15:00,98.21,98.22,98.21,98.22,44000000.0
2007-04-23 06:16:00,98.22,98.22,98.22,98.22,10400000.0
2007-04-23 06:17:00,98.22,98.22,98.21,98.21,97600002.0
2007-04-23 06:18:00,98.21,98.22,98.21,98.21,15200000.0
2007-04-23 06:19:00,98.21,98.22,98.21,98.22,37600000.0
2007-04-23 06:20:00,98.22,98.22,98.22,98.22,71999996.0
2007-04-23 06:21:00,98.22,98.22,98.21,98.215,151499995.0
2007-04-23 06:22:00,98.21,98.22,98.21,98.22,68699998.0
2007-04-23 06:23:00,98.22,98.22,98.22,98.22,16000000.0
2007-04-23 06:24:00,98.22,98.22,98.19,98.2,217600001.0
2007-04-23 06:25:00,98.21,98.21,98.2,98.2,181600000.0
2007-04-23 06:26:00,98.2,98.2,98.19,98.2,151999999.0
2007-04-23 06:27:00,98.19,98.22,98.19,98.21,187999999.0
2007-04-23 06:28:00,98.2,98.23,98.2,98.22,130399999.0
2007-04-23 06:29:00,98.23,98.23,98.22,98.22,7200000.0
2007-04-23 06:30:00,98.22,98.23,98.21,98.23,58399999.0
2007-04-23 06:31:00,98.23,98.24,98.22,98.24,337499991.0
2007-04-23 06:32:00,98.23,98.25,98.23,98.25,108399999.0
2007-04-23 06:33:00,98.25,98.26,98.23,98.24,171599998.0
2007-04-23 06:34:00,98.25,98.25,98.24,98.25,24000000.0
2007-04-23 06:35:00,98.24,98.24,98.24,98.24,30400000.0
2007-04-23 06:36:00,98.24,98.24,98.23,98.23,89600002.0
2007-04-23 06:37:00,98.23,98.24,98.22,98.24,308800000.0
2007-04-23 06:38:00,98.24,98.25,98.23,98.235,102399997.0
2007-04-23 06:39:00,98.23,98.24,98.23,98.24,20600001.0
2007-04-23 06:40:00,98.24,98.24,98.21,98.215,91500002.0
2007-04-23 06:41:00,98.21,98.215,98.19,98.2,234799999.0
2007-04-23 06:42:00,98.19,98.22,98.19,98.21,67200000.0
2007-04-23 06:43:00,98.21,98.21,98.2,98.2,16800000.0
2007-04-23 06:44:00,98.2,98.2,98.2,98.2,20000000.0
2007-04-23 06:45:00,98.2,98.21,98.19,98.21,43399999.0
2007-04-23 06:46:00,98.21,98.21,98.18,98.19,121600000.0
2007-04-23 06:47:00,98.19,98.19,98.17,98.17,35199999.0
2007-04-23 06:48:00,98.17,98.18,98.16,98.18,81599999.0
2007-04-23 06:49:00,98.17,98.17,98.13,98.135,147200001.0
2007-04-23 06:50:00,98.14,98.14,98.09,98.1,167100001.0
2007-04-23 06:51:00,98.09,98.13,98.09,98.13,512300006.0
2007-04-23 06:52:00,98.13,98.14,98.12,98.14,223299995.0
2007-04-23 06:53:00,98.14,98.14,98.12,98.125,381399991.0
2007-04-23 06:54:00,98.12,98.14,98.12,98.13,295199996.0
2007-04-23 06:55:00,98.14,98.14,98.12,98.125,316799996.0
2007-04-23 06:56:00,98.13,98.15,98.11,98.13,371499998.0
2007-04-23 06:57:00,98.14,98.15,98.13,98.14,279199997.0
2007-04-23 06:58:00,98.14,98.14,98.12,98.13,250099997.0
2007-04-23 06:59:00,98.14,98.14,98.11,98.12,558900009.0
2007-04-23 07:00:00,98.12,98.12,98.1,98.1,338500002.0
2007-04-23 07:01:00,98.09,98.11,98.08,98.08,788499994.0
2007-04-23 07:02:00,98.08,98.09,98.045,98.06,606399998.0
2007-04-23 07:03:00,98.065,98.09,98.06,98.09,401000000.0
2007-04-23 07:04:00,98.085,98.11,98.08,98.08,474599994.0
2007-04-23 07:05:00,98.08,98.09,98.07,98.08,369599996.0
2007-04-23 07:06:00,98.08,98.08,98.06,98.08,68799999.0
2007-04-23 07:07:00,98.08,98.09,98.06,98.06,299100004.0
2007-04-23 07:08:00,98.07,98.09,98.07,98.09,215099996.0
2007-04-23 07:09:00,98.08,98.09,98.08,98.085,35200001.0
2007-04-23 07:10:00,98.08,98.09,98.08,98.09,87199998.0
2007-04-23 07:11:00,98.08,98.09,98.07,98.08,247999998.0
2007-04-23 07:12:00,98.08,98.08,98.065,98.065,161600000.0
2007-04-23 07:13:00,98.065,98.07,98.05,98.06,330899997.0
2007-04-23 07:14:00,98.06,98.07,98.03,98.045,297700003.0
2007-04-23 07:15:00,98.045,98.06,98.04,98.05,110699999.0
2007-04-23 07:16:00,98.05,98.06,98.05,98.06,121599998.0
2007-04-23 07:17:00,98.04,98.05,98.04,98.045,180800003.0
2007-04-23 07:18:00,98.05,98.06,98.04,98.04,228799998.0
2007-04-23 07:19:00,98.04,98.04,98.03,98.03,59999999.0
2007-04-23 07:20:00,98.03,98.04,98.02,98.04,228200000.0
2007-04-23 07:21:00,98.035,98.04,98.0,98.01,218800002.0
2007-04-23 07:22:00,98.02,98.02,98.0,98.01,471200001.0
2007-04-23 07:23:00,98.015,98.02,97.99,97.99,336200002.0
2007-04-23 07:24:00,98.01,98.03,98.005,98.03,153099999.0
2007-04-23 07:25:00,98.03,98.04,98.0,98.01,406399990.0
2007-04-23 07:26:00,98.0,98.0,97.96,97.99,528899998.0
2007-04-23 07:27:00,98.0,98.02,97.99,98.01,269299998.0
2007-04-23 07:28:00,98.0,98.02,98.0,98.01,227199996.0
2007-04-23 07:29:00,98.01,98.02,98.01,98.01,352699998.0
2007-04-23 07:30:00,98.02,98.02,97.97,97.98,339199997.0
2007-04-23 07:31:00,97.98,97.99,97.96,97.98,227200002.0
2007-04-23 07:32:00,97.97,97.97,97.93,97.95,639499992.0
2007-04-23 07:33:00,97.95,97.97,97.94,97.96,230399998.0
2007-04-23 07:34:00,97.97,97.98,97.95,97.98,61600000.0
2007-04-23 07:35:00,97.98,97.98,97.96,97.96,104799997.0
2007-04-23 07:36:00,97.96,97.97,97.95,97.96,192799999.0
2007-04-23 07:37:00,97.96,97.96,97.92,97.93,187199997.0
2007-04-23 07:38:00,97.93,97.94,97.915,97.93,215699998.0
2007-04-23 07:39:00,97.94,97.96,97.93,97.95,307199998.0
2007-04-23 07:40:00,97.96,97.98,97.95,97.98,465499999.0
2007-04-23 07:41:00,97.97,97.98,97.95,97.96,250400000.0
2007-04-23 07:42:00,97.97,97.975,97.95,97.975,198399999.0
2007-04-23 07:43:00,97.98,98.0,97.97,98.0,335800000.0
2007-04-23 07:44:00,98.0,98.0,97.97,97.98,414100006.0
2007-04-23 07:45:00,97.98,97.99,97.95,97.975,548199998.0
2007-04-23 07:46:00,97.96,97.98,97.95,97.97,431100000.0
2007-04-23 07:47:00,97.955,97.98,97.955,97.98,218899999.0
2007-04-23 07:48:00,97.98,97.98,97.98,97.98,99199997.0
2007-04-23 07:49:00,97.99,97.99,97.97,97.99,240199998.0
2007-04-23 07:50:00,97.99,97.99,97.98,97.98,187999997.0
2007-04-23 07:51:00,97.97,98.0,97.97,97.995,219200001.0
2007-04-23 07:52:00,98.0,98.02,98.0,98.02,338399995.0
2007-04-23 07:53:00,98.02,98.02,98.0,98.005,542700003.0
2007-04-23 07:54:00,98.0,98.005,97.99,98.0,382200000.0
2007-04-23 07:55:00,98.0,98.01,97.98,98.005,277099998.0
2007-04-23 07:56:00,98.0,98.02,98.0,98.005,138199999.0
2007-04-23 07:57:00,98.01,98.02,98.0,98.01,272600001.0
2007-04-23 07:58:00,98.01,98.02,98.0,98.01,195200000.0
2007-04-23 07:59:00,98.01,98.01,98.0,98.01,137499999.0
2007-04-23 08:00:00,98.01,98.02,98.0,98.015,170699997.0
2007-04-23 08:01:00,98.03,98.03,98.01,98.01,223200000.0
2007-04-23 08:02:00,98.01,98.03,98.0,98.02,322800002.0
2007-04-23 08:03:00,98.02,98.03,98.0,98.015,166899998.0
2007-04-23 08:04:00,98.02,98.05,98.005,98.04,236000002.0
2007-04-23 08:05:00,98.04,98.05,98.01,98.02,428900001.0
2007-04-23 08:06:00,98.01,98.02,98.01,98.02,155199997.0
2007-04-23 08:07:00,98.01,98.01,97.99,98.0,162400000.0
2007-04-23 08:08:00,98.0,98.01,97.99,98.0,127299997.0
2007-04-23 08:09:00,98.0,98.01,97.99,98.0,238200001.0
2007-04-23 08:10:00,98.0,98.02,97.99,98.005,276200001.0
2007-04-23 08:11:00,98.01,98.04,98.0,98.03,253600002.0
2007-04-23 08:12:00,98.03,98.03,98.01,98.01,259200001.0
2007-04-23 08:13:00,98.03,98.03,98.01,98.02,81599999.0
2007-04-23 08:14:00,98.02,98.02,98.01,98.015,104800002.0
2007-04-23 08:15:00,98.03,98.04,98.01,98.025,321300001.0
2007-04-23 08:16:00,98.02,98.04,98.02,98.04,247899998.0
2007-04-23 08:17:00,98.04,98.05,98.03,98.04,177599998.0
2007-04-23 08:18:00,98.04,98.04,98.02,98.025,221499998.0
2007-04-23 08:19:00,98.03,98.04,98.02,98.02,186399995.0
2007-04-23 08:20:00,98.03,98.04,98.01,98.03,215900000.0
2007-04-23 08:21:00,98.035,98.05,98.02,98.02,203899999.0
2007-04-23 08:22:00,98.04,98.05,98.03,98.035,361499996.0
2007-04-23 08:23:00,98.04,98.04,98.02,98.02,332800000.0
2007-04-23 08:24:00,98.03,98.04,98.03,98.03,256800000.0
2007-04-23 08:25:00,98.03,98.03,98.01,98.02,100799998.0
2007-04-23 08:26:00,98.02,98.02,98.01,98.01,189600007.0
2007-04-23 08:27:00,98.0,98.015,98.0,98.01,161600003.0
2007-04-23 08:28:00,98.01,98.01,97.99,98.0,287199997.0
2007-04-23 08:29:00,98.01,98.015,97.99,98.015,161700001.0
2007-04-23 08:30:00,98.0,98.04,98.0,98.02,157600000.0
2007-04-23 08:31:00,98.02,98.04,98.015,98.02,414800002.0
2007-04-23 08:32:00,98.03,98.04,98.01,98.02,298500000.0
2007-04-23 08:33:00,98.02,98.03,98.01,98.025,164100005.0
2007-04-23 08:34:00,98.025,98.03,98.02,98.02,103000001.0
2007-04-23 08:35:00,98.03,98.03,98.01,98.03,233099999.0
2007-04-23 08:36:00,98.02,98.03,98.02,98.03,179800004.0
2007-04-23 08:37:00,98.02,98.03,98.005,98.005,376300007.0
2007-04-23 08:38:00,98.005,98.005,97.965,97.97,348200000.0
2007-04-23 08:39:00,97.97,98.01,97.96,98.01,365100006.0
2007-04-23 08:40:00,98.01,98.01,98.0,98.0,209600001.0
2007-04-23 08:41:00,98.02,98.03,97.99,98.02,292800003.0
2007-04-23 08:42:00,98.02,98.02,98.0,98.01,87500001.0
2007-04-23 08:43:00,98.0,98.01,98.0,98.01,41500000.0
2007-04-23 08:44:00,98.01,98.01,97.97,97.98,455399998.0
2007-04-23 08:45:00,97.98,97.98,97.955,97.96,223200002.0
2007-04-23 08:46:00,97.96,97.96,97.94,97.955,566399991.0
2007-04-23 08:47:00,97.955,97.97,97.95,97.96,154399999.0
2007-04-23 08:48:00,97.955,97.96,97.92,97.95,727499996.0
2007-04-23 08:49:00,97.95,97.95,97.91,97.92,655599983.0
2007-04-23 08:50:00,97.925,97.95,97.91,97.95,787399990.0
2007-04-23 08:51:00,97.935,97.96,97.93,97.95,270800004.0
2007-04-23 08:52:00,97.97,97.97,97.945,97.96,194700001.0
2007-04-23 08:53:00,97.96,97.96,97.95,97.95,63000000.0
2007-04-23 08:54:00,97.96,97.96,97.94,97.96,260299999.0
2007-04-23 08:55:00,97.96,97.96,97.94,97.94,71999999.0
2007-04-23 08:56:00,97.945,97.97,97.94,97.965,487800001.0
2007-04-23 08:57:00,97.97,97.98,97.94,97.96,219299999.0
2007-04-23 08:58:00,97.95,97.97,97.95,97.97,497599998.0
2007-04-23 08:59:00,97.97,97.98,97.96,97.96,382800003.0
2007-04-23 09:00:00,97.965,97.97,97.95,97.96,321799996.0
2007-04-23 09:01:00,97.96,97.97,97.96,97.965,48000000.0
2007-04-23 09:02:00,97.98,97.99,97.96,97.985,416800003.0
2007-04-23 09:03:00,97.99,97.99,97.985,97.985,284899997.0
2007-04-23 09:04:00,97.985,97.99,97.97,97.99,396100001.0
2007-04-23 09:05:00,97.975,98.0,97.975,97.99,353199997.0
2007-04-23 09:06:00,97.99,98.02,97.99,98.0,228900001.0
2007-04-23 09:07:00,98.0,98.0,97.97,97.98,112699999.0
2007-04-23 09:08:00,97.98,97.99,97.96,97.97,160500000.0
2007-04-23 09:09:00,97.97,97.97,97.96,97.96,167800000.0
2007-04-23 09:10:00,97.96,97.97,97.95,97.96,47199999.0
2007-04-23 09:11:00,97.96,97.96,97.92,97.96,271800002.0
2007-04-23 09:12:00,97.96,97.97,97.96,97.97,101600000.0
2007-04-23 09:13:00,97.97,97.97,97.96,97.96,32800000.0
2007-04-23 09:14:00,97.96,97.98,97.96,97.98,98900003.0
2007-04-23 09:15:00,97.97,98.0,97.97,97.99,142199998.0
2007-04-23 09:16:00,97.99,97.99,97.95,97.97,149899999.0
2007-04-23 09:17:00,97.97,97.98,97.96,97.975,95200000.0
2007-04-23 09:18:00,97.98,97.98,97.97,97.98,41600000.0
2007-04-23 09:19:00,97.98,97.98,97.98,97.98,8000000.0
2007-04-23 09:20:00,97.98,97.99,97.98,97.98,97599996.0
2007-04-23 09:21:00,97.99,97.99,97.98,97.99,72800001.0
2007-04-23 09:22:00,97.957,97.961,97.916,97.93,271199997.0
2007-04-23 09:23:00,97.99,97.99,97.98,97.99,19999999.0
2007-04-23 09:24:00,97.99,98.0,97.98,98.0,84599998.0
2007-04-23 09:25:00,98.0,98.01,98.0,98.01,15200000.0
2007-04-23 09:26:00,98.005,98.03,98.0,98.03,136599999.0
2007-04-23 09:27:00,98.03,98.05,98.025,98.03,96600000.0
2007-04-23 09:28:00,98.025,98.06,98.02,98.06,178200000.0
2007-04-23 09:29:00,98.06,98.06,98.05,98.05,18400000.0
2007-04-23 09:30:00,98.05,98.07,98.04,98.07,103900001.0
2007-04-23 09:31:00,98.07,98.07,98.05,98.05,104699997.0
2007-04-23 09:32:00,98.055,98.055,98.04,98.05,65499999.0
2007-04-23 09:33:00,98.035,98.055,98.03,98.05,223699997.0
2007-04-23 09:34:00,98.06,98.07,98.05,98.06,119800002.0
2007-04-23 09:35:00,98.07,98.08,98.06,98.06,185599997.0
2007-04-23 09:36:00,98.06,98.065,98.05,98.065,211700002.0
2007-04-23 09:37:00,98.06,98.07,98.05,98.06,269000002.0
2007-04-23 09:38:00,98.06,98.06,98.04,98.05,226400001.0
2007-04-23 09:39:00,98.04,98.04,98.03,98.035,107100000.0
2007-04-23 09:40:00,98.04,98.05,98.03,98.05,288599998.0
2007-04-23 09:41:00,98.05,98.05,98.04,98.05,36000000.0
2007-04-23 09:42:00,98.04,98.05,98.03,98.045,224700001.0
2007-04-23 09:43:00,98.06,98.06,98.04,98.05,53599999.0
2007-04-23 09:44:00,98.05,98.05,98.04,98.04,108799999.0
2007-04-23 09:45:00,98.04,98.04,98.01,98.02,102399997.0
2007-04-23 09:46:00,98.02,98.03,98.01,98.01,125400000.0
2007-04-23 09:47:00,98.02,98.03,98.0,98.01,181000000.0
2007-04-23 09:48:00,98.02,98.03,98.0,98.0,105500000.0
2007-04-23 09:49:00,98.01,98.02,98.0,98.02,384100003.0
2007-04-23 09:50:00,98.02,98.02,98.005,98.01,40800000.0
2007-04-23 09:51:00,98.005,98.01,97.995,98.0,136899998.0
2007-04-23 09:52:00,98.0,98.0,97.97,97.99,423900002.0
2007-04-23 09:53:00,97.995,98.0,97.99,97.99,57600000.0
2007-04-23 09:54:00,97.99,97.99,97.97,97.98,175699999.0
2007-04-23 09:55:00,97.98,97.98,97.96,97.96,138300000.0
2007-04-23 09:56:00,97.975,97.99,97.96,97.96,562999993.0
2007-04-23 09:57:00,97.95,97.96,97.94,97.95,418500003.0
2007-04-23 09:58:00,97.93,97.94,97.89,97.9,302599998.0
2007-04-23 09:59:00,97.89,97.91,97.87,97.9,875699999.0
2007-04-23 10:00:00,97.9,97.92,97.89,97.9,438400001.0
2007-04-23 10:01:00,97.9,97.92,97.89,97.89,252099998.0
2007-04-23 10:02:00,97.895,97.91,97.88,97.9,280399993.0
2007-04-23 10:03:00,97.9,97.9,97.9,97.9,142399999.0
2007-04-23 10:04:00,97.9,97.93,97.885,97.91,1030299992.0
2007-04-23 10:05:00,97.915,97.94,97.91,97.93,299400001.0
2007-04-23 10:06:00,97.93,97.93,97.92,97.93,119899997.0
2007-04-23 10:07:00,97.93,97.93,97.89,97.89,452600001.0
2007-04-23 10:08:00,97.9,97.92,97.9,97.92,151600001.0
2007-04-23 10:09:00,97.92,97.93,97.915,97.93,37600001.0
2007-04-23 10:10:00,97.91,97.95,97.91,97.94,112600000.0
2007-04-23 10:11:00,97.94,97.95,97.93,97.94,190900004.0
2007-04-23 10:12:00,97.92,97.95,97.92,97.94,347100002.0
2007-04-23 10:13:00,97.94,97.95,97.93,97.94,13600000.0
2007-04-23 10:14:00,97.94,97.94,97.9,97.9,278999998.0
2007-04-23 10:15:00,97.91,97.92,97.9,97.92,183999996.0
2007-04-23 10:16:00,97.91,97.91,97.88,97.89,162400001.0
2007-04-23 10:17:00,97.89,97.89,97.88,97.89,18400000.0
2007-04-23 10:18:00,97.87,97.9,97.87,97.9,293899998.0
2007-04-23 10:19:00,97.9,97.9,97.89,97.9,111400000.0
2007-04-23 10:20:00,97.9,97.9,97.9,97.9,24800000.0
2007-04-23 10:21:00,97.9,97.9,97.88,97.9,83900000.0
2007-04-23 10:22:00,97.9,97.91,97.9,97.91,12800000.0
2007-04-23 10:23:00,97.91,97.91,97.89,97.91,125199999.0
2007-04-23 10:24:00,97.91,97.91,97.87,97.88,433700000.0
2007-04-23 10:25:00,97.88,97.9,97.88,97.89,140000002.0
2007-04-23 10:26:00,97.89,97.91,97.885,97.89,373300000.0
2007-04-23 10:27:00,97.89,97.93,97.89,97.92,675400000.0
2007-04-23 10:28:00,97.93,97.93,97.89,97.9,186699999.0
2007-04-23 10:29:00,97.89,97.91,97.86,97.87,373100000.0
2007-04-23 10:30:00,97.87,97.89,97.84,97.84,714500005.0
2007-04-23 10:31:00,97.85,97.88,97.84,97.84,144600000.0
2007-04-23 10:32:00,97.84,97.85,97.835,97.84,87200000.0
2007-04-23 10:33:00,97.84,97.86,97.84,97.84,334499993.0
2007-04-23 10:34:00,97.855,97.89,97.85,97.88,131900000.0
2007-04-23 10:35:00,97.88,97.91,97.88,97.9,173500002.0
2007-04-23 10:36:00,97.9,97.92,97.9,97.92,226799996.0
2007-04-23 10:37:00,97.92,97.94,97.9,97.93,362599998.0
2007-04-23 10:38:00,97.92,97.94,97.92,97.93,472300013.0
2007-04-23 10:39:00,97.93,97.94,97.92,97.94,162500002.0
2007-04-23 10:40:00,97.94,97.96,97.93,97.96,128800000.0
2007-04-23 10:41:00,97.96,97.96,97.93,97.95,286799996.0
2007-04-23 10:42:00,97.95,97.96,97.925,97.93,183500001.0
2007-04-23 10:43:00,97.93,97.93,97.91,97.91,152500000.0
2007-04-23 10:44:00,97.93,97.93,97.88,97.9,355899998.0
2007-04-23 10:45:00,97.91,97.915,97.89,97.9,260899996.0
2007-04-23 10:46:00,97.89,97.9,97.88,97.88,421300001.0
2007-04-23 10:47:00,97.9,97.91,97.89,97.9,87200000.0
2007-04-23 10:48:00,97.9,97.9,97.875,97.875,135800000.0
2007-04-23 10:49:00,97.87,97.88,97.87,97.875,214799996.0
2007-04-23 10:50:00,97.875,97.88,97.87,97.88,63900002.0
2007-04-23 10:51:00,97.875,97.91,97.87,97.91,74300000.0
2007-04-23 10:52:00,97.91,97.93,97.89,97.93,266900000.0
2007-04-23 10:53:00,97.92,97.93,97.91,97.92,225900001.0
2007-04-23 10:54:00,97.92,97.945,97.92,97.94,187600003.0
2007-04-23 10:55:00,97.94,97.94,97.93,97.93,344300006.0
2007-04-23 10:56:00,97.93,97.95,97.93,97.93,171900004.0
2007-04-23 10:57:00,97.93,97.93,97.91,97.91,191600004.0
2007-04-23 10:58:00,97.91,97.94,97.91,97.92,192500006.0
2007-04-23 10:59:00,97.92,97.93,97.92,97.92,500099999.0
2007-04-23 11:00:00,97.915,97.92,97.91,97.92,540599998.0
2007-04-23 11:01:00,97.915,97.92,97.9,97.91,351899998.0
2007-04-23 11:02:00,97.91,97.92,97.89,97.89,171200002.0
2007-04-23 11:03:00,97.9,97.9,97.88,97.89,652499996.0
2007-04-23 11:04:00,97.9,97.9,97.88,97.885,634799998.0
2007-04-23 11:05:00,97.89,97.89,97.865,97.87,242500001.0
2007-04-23 11:06:00,97.87,97.88,97.86,97.865,84000000.0
2007-04-23 11:07:00,97.88,97.88,97.865,97.87,489700003.0
2007-04-23 11:08:00,97.865,97.88,97.865,97.87,148899998.0
2007-04-23 11:09:00,97.86,97.88,97.86,97.86,328099997.0
2007-04-23 11:10:00,97.86,97.89,97.86,97.88,784499994.0
2007-04-23 11:11:00,97.88,97.9,97.88,97.9,251200003.0
2007-04-23 11:12:00,97.9,97.9,97.88,97.89,190000004.0
2007-04-23 11:13:00,97.89,97.9,97.88,97.89,187900004.0
2007-04-23 11:14:00,97.9,97.9,97.88,97.89,266399996.0
2007-04-23 11:15:00,97.88,97.9,97.87,97.89,251900002.0
2007-04-23 11:16:00,97.9,97.9,97.89,97.9,153299997.0
2007-04-23 11:17:00,97.9,97.91,97.9,97.9,267599994.0
2007-04-23 11:18:00,97.9,97.9,97.9,97.9,125599998.0
2007-04-23 11:19:00,97.9,97.91,97.89,97.91,385999999.0
2007-04-23 11:20:00,97.905,97.92,97.905,97.91,222300002.0
2007-04-23 11:21:00,97.92,97.92,97.9,97.91,228100008.0
2007-04-23 11:22:00,97.91,97.91,97.9,97.91,140000001.0
2007-04-23 11:23:00,97.905,97.92,97.9,97.92,192000004.0
2007-04-23 11:24:00,97.91,97.91,97.91,97.91,40000001.0
2007-04-23 11:25:00,97.91,97.91,97.9,97.91,22400000.0
2007-04-23 11:26:00,97.9,97.9,97.89,97.89,79100000.0
2007-04-23 11:27:00,97.89,97.9,97.89,97.9,89400000.0
2007-04-23 11:28:00,97.9,97.9,97.875,97.875,268900000.0
2007-04-23 11:29:00,97.87,97.89,97.87,97.89,275100006.0
2007-04-23 11:30:00,97.89,97.89,97.87,97.88,227500004.0
2007-04-23 11:31:00,97.89,97.89,97.87,97.87,243400004.0
2007-04-23 11:32:00,97.87,97.87,97.86,97.86,198999997.0
2007-04-23 11:33:00,97.86,97.88,97.85,97.88,840899999.0
2007-04-23 11:34:00,97.89,97.89,97.88,97.88,196300002.0
2007-04-23 11:35:00,97.88,97.9,97.88,97.89,567399993.0
2007-04-23 11:36:00,97.89,97.92,97.88,97.915,449600005.0
2007-04-23 11:37:00,97.915,97.92,97.91,97.92,197000000.0
2007-04-23 11:38:00,97.92,97.92,97.92,97.92,215299999.0
2007-04-23 11:39:00,97.93,97.955,97.93,97.94,389400005.0
2007-04-23 11:40:00,97.935,97.95,97.93,97.94,261400000.0
2007-04-23 11:41:00,97.95,97.96,97.93,97.93,308299998.0
2007-04-23 11:42:00,97.925,97.93,97.9,97.91,326700000.0
2007-04-23 11:43:00,97.91,97.91,97.89,97.9,205999996.0
2007-04-23 11:44:00,97.9,97.9,97.895,97.9,72000000.0
2007-04-23 11:45:00,97.89,97.91,97.89,97.9,413400008.0
2007-04-23 11:46:00,97.91,97.91,97.91,97.91,219300008.0
2007-04-23 11:47:00,97.91,97.91,97.9,97.9,178300001.0
2007-04-23 11:48:00,97.9,97.91,97.9,97.91,141600001.0
2007-04-23 11:49:00,97.91,97.91,97.9,97.91,33600001.0
2007-04-23 11:50:00,97.91,97.91,97.9,97.91,35200000.0
2007-04-23 11:51:00,97.91,97.91,97.89,97.89,32800000.0
2007-04-23 11:52:00,97.89,97.91,97.88,97.9,179200001.0
2007-04-23 11:53:00,97.91,97.91,97.9,97.9,47200002.0
2007-04-23 11:54:00,97.9,97.91,97.89,97.9,275200007.0
2007-04-23 11:55:00,97.9,97.91,97.9,97.91,41600002.0
2007-04-23 11:56:00,97.91,97.91,97.87,97.87,233599994.0
2007-04-23 11:57:00,97.87,97.885,97.87,97.88,412500003.0
2007-04-23 11:58:00,97.88,97.89,97.88,97.89,107199999.0
2007-04-23 11:59:00,97.89,97.89,97.87,97.88,171799996.0
2007-04-23 12:00:00,97.89,97.89,97.85,97.86,262400000.0
2007-04-23 12:01:00,97.86,97.87,97.85,97.86,372299999.0
2007-04-23 12:02:00,97.86,97.86,97.855,97.86,160999997.0
2007-04-23 12:03:00,97.86,97.87,97.85,97.85,125299997.0
2007-04-23 12:04:00,97.86,97.86,97.85,97.86,29600000.0
2007-04-23 12:05:00,97.86,97.86,97.86,97.86,111999995.0
2007-04-23 12:06:00,97.855,97.86,97.85,97.86,140800000.0
2007-04-23 12:07:00,97.85,97.86,97.835,97.84,179700000.0
2007-04-23 12:08:00,97.85,97.85,97.83,97.83,115700003.0
2007-04-23 12:09:00,97.84,97.85,97.82,97.83,218300003.0
2007-04-23 12:10:00,97.83,97.85,97.82,97.84,476100000.0
2007-04-23 12:11:00,97.84,97.85,97.835,97.84,128000001.0
2007-04-23 12:12:00,97.85,97.85,97.84,97.85,97600002.0
2007-04-23 12:13:00,97.85,97.86,97.84,97.84,76900000.0
2007-04-23 12:14:00,97.85,97.86,97.85,97.86,193899998.0
2007-04-23 12:15:00,97.865,97.9,97.865,97.9,496099994.0
2007-04-23 12:16:00,97.895,97.9,97.88,97.895,215999995.0
2007-04-23 12:17:00,97.89,97.9,97.88,97.895,355200000.0
2007-04-23 12:18:00,97.9,97.91,97.89,97.905,296699998.0
2007-04-23 12:19:00,97.9,97.92,97.89,97.91,646800003.0
2007-04-23 12:20:00,97.91,97.92,97.9,97.9,113600000.0
2007-04-23 12:21:00,97.88,97.9,97.88,97.89,219200004.0
2007-04-23 12:22:00,97.9,97.9,97.88,97.89,236200001.0
2007-04-23 12:23:00,97.89,97.9,97.89,97.9,8000000.0
2007-04-23 12:24:00,97.89,97.9,97.89,97.9,46399999.0
2007-04-23 12:25:00,97.9,97.9,97.89,97.9,141999998.0
2007-04-23 12:26:00,97.89,97.91,97.89,97.9,57600001.0
2007-04-23 12:27:00,97.9,97.91,97.9,97.91,11200000.0
2007-04-23 12:28:00,97.91,97.91,97.89,97.89,33600000.0
2007-04-23 12:29:00,97.89,97.91,97.88,97.89,133600001.0
2007-04-23 12:30:00,97.88,97.91,97.87,97.89,164700002.0
2007-04-23 12:31:00,97.9,97.9,97.88,97.89,414699997.0
2007-04-23 12:32:00,97.89,97.89,97.86,97.88,203600004.0
2007-04-23 12:33:00,97.88,97.89,97.88,97.885,440300002.0
2007-04-23 12:34:00,97.89,97.89,97.87,97.88,355699998.0
2007-04-23 12:35:00,97.88,97.9,97.875,97.89,148599999.0
2007-04-23 12:36:00,97.89,97.89,97.88,97.88,242300000.0
2007-04-23 12:37:00,97.88,97.88,97.87,97.87,250400000.0
2007-04-23 12:38:00,97.87,97.88,97.87,97.88,93599999.0
2007-04-23 12:39:00,97.88,97.89,97.88,97.89,12800000.0
2007-04-23 12:40:00,97.88,97.88,97.84,97.85,794000008.0
2007-04-23 12:41:00,97.85,97.89,97.85,97.885,719899998.0
2007-04-23 12:42:00,97.88,97.93,97.88,97.93,1049200008.0
2007-04-23 12:43:00,97.93,97.96,97.92,97.94,809100002.0
2007-04-23 12:44:00,97.95,97.96,97.93,97.94,604900001.0
2007-04-23 12:45:00,97.935,97.94,97.93,97.93,279200000.0
2007-04-23 12:46:00,97.93,97.94,97.92,97.94,261000000.0
2007-04-23 12:47:00,97.93,97.93,97.93,97.93,53600000.0
2007-04-23 12:48:00,97.93,97.95,97.92,97.92,447299999.0
2007-04-23 12:49:00,97.93,97.93,97.9,97.91,191600003.0
2007-04-23 12:50:00,97.92,97.93,97.9,97.9,302700001.0
2007-04-23 12:51:00,97.9,97.92,97.9,97.9,483800000.0
2007-04-23 12:52:00,97.91,97.92,97.91,97.92,178400003.0
2007-04-23 12:53:00,97.92,97.92,97.91,97.92,95200000.0
2007-04-23 12:54:00,97.91,97.92,97.9,97.905,272700001.0
2007-04-23 12:55:00,97.9,97.91,97.89,97.9,323200002.0
2007-04-23 12:56:00,97.9,97.9,97.88,97.89,293599990.0
2007-04-23 12:57:00,97.89,97.89,97.835,97.84,358300000.0
2007-04-23 12:58:00,97.85,97.85,97.82,97.83,648199985.0
2007-04-23 12:59:00,97.83,97.85,97.83,97.84,328800003.0
2007-04-23 13:00:00,97.85,97.87,97.84,97.84,466600001.0
2007-04-23 13:01:00,97.84,97.87,97.84,97.87,361899997.0
2007-04-23 13:02:00,97.87,97.89,97.86,97.88,385200001.0
2007-04-23 13:03:00,97.88,97.9,97.88,97.9,590000002.0
2007-04-23 13:04:00,97.895,97.9,97.88,97.89,266499997.0
2007-04-23 13:05:00,97.89,97.89,97.88,97.89,149799997.0
2007-04-23 13:06:00,97.88,97.89,97.87,97.87,332500006.0
2007-04-23 13:07:00,97.87,97.87,97.85,97.85,112800001.0
2007-04-23 13:08:00,97.86,97.86,97.845,97.85,146800002.0
2007-04-23 13:09:00,97.86,97.87,97.85,97.86,99899998.0
2007-04-23 13:10:00,97.85,97.95,97.85,97.94,675000001.0
2007-04-23 13:11:00,97.95,97.99,97.95,97.98,757100001.0
2007-04-23 13:12:00,97.975,97.975,97.95,97.965,431199995.0
2007-04-23 13:13:00,97.96,97.98,97.955,97.98,464799993.0
2007-04-23 13:14:00,97.98,98.01,97.98,97.99,714700001.0
2007-04-23 13:15:00,98.0,98.01,97.98,97.99,498700004.0
2007-04-23 13:16:00,97.99,98.0,97.99,97.99,170999999.0
2007-04-23 13:17:00,97.99,98.03,97.98,98.03,668400005.0
2007-04-23 13:18:00,98.03,98.03,98.005,98.01,348600000.0
2007-04-23 13:19:00,98.01,98.04,98.01,98.025,540200001.0
2007-04-23 13:20:00,98.03,98.04,98.02,98.02,45600000.0
2007-04-23 13:21:00,98.02,98.025,98.02,98.025,41599999.0
2007-04-23 13:22:00,98.03,98.04,98.02,98.02,436600003.0
2007-04-23 13:23:00,98.02,98.03,98.01,98.02,274700004.0
2007-04-23 13:24:00,98.02,98.03,98.01,98.03,310199997.0
2007-04-23 13:25:00,98.03,98.05,98.01,98.02,402200001.0
2007-04-23 13:26:00,98.02,98.02,98.01,98.015,191800000.0
2007-04-23 13:27:00,98.01,98.01,98.0,98.01,97600000.0
2007-04-23 13:28:00,98.01,98.01,98.0,98.01,60000001.0
2007-04-23 13:29:00,98.0,98.02,97.99,98.02,72000000.0
2007-04-23 13:30:00,98.02,98.02,98.01,98.01,95199999.0
2007-04-23 13:31:00,98.01,98.01,97.99,98.0,162999998.0
2007-04-23 13:32:00,98.0,98.01,97.99,98.0,217100004.0
2007-04-23 13:33:00,98.0,98.0,97.99,98.0,87099999.0
2007-04-23 13:34:00,98.0,98.0,98.0,98.0,16000000.0
2007-04-23 13:35:00,98.0,98.0,97.99,97.99,32800000.0
2007-04-23 13:36:00,97.98,97.99,97.98,97.99,149200004.0
2007-04-23 13:37:00,97.99,98.005,97.98,98.0,358199996.0
2007-04-23 13:38:00,98.01,98.01,97.99,98.0,670999998.0
2007-04-23 13:39:00,97.99,98.0,97.985,97.99,229899997.0
2007-04-23 13:40:00,97.99,98.0,97.98,98.0,99999999.0
2007-04-23 13:41:00,98.0,98.0,97.96,97.98,698699999.0
2007-04-23 13:42:00,97.99,97.995,97.97,97.98,695900003.0
2007-04-23 13:43:00,98.0,98.005,97.99,98.0,194100000.0
2007-04-23 13:44:00,98.0,98.005,98.0,98.0,173600003.0
2007-04-23 13:45:00,98.0,98.02,98.0,98.01,136000000.0
2007-04-23 13:46:00,98.01,98.02,97.97,97.98,659300009.0
2007-04-23 13:47:00,97.97,97.99,97.94,97.95,332399998.0
2007-04-23 13:48:00,97.95,97.97,97.94,97.96,680300003.0
2007-04-23 13:49:00,97.96,97.96,97.92,97.935,299700001.0
2007-04-23 13:50:00,97.94,97.95,97.93,97.93,380899995.0
2007-04-23 13:51:00,97.94,97.96,97.94,97.94,188500001.0
2007-04-23 13:52:00,97.94,97.94,97.92,97.94,200000004.0
2007-04-23 13:53:00,97.94,97.94,97.94,97.94,21600000.0
2007-04-23 13:54:00,97.94,97.95,97.93,97.94,34400000.0
2007-04-23 13:55:00,97.94,97.95,97.91,97.92,69600000.0
2007-04-23 13:56:00,97.91,97.93,97.9,97.92,156800001.0
2007-04-23 13:57:00,97.92,97.94,97.92,97.94,156200002.0
2007-04-23 13:58:00,97.94,97.95,97.93,97.95,25600000.0
2007-04-23 13:59:00,97.945,97.945,97.94,97.94,202499999.0
2007-04-23 14:00:00,97.94,97.96,97.94,97.94,156299999.0
2007-04-23 14:01:00,97.94,97.94,97.93,97.94,21600000.0
2007-04-23 14:02:00,97.94,97.94,97.92,97.92,77600003.0
2007-04-23 14:03:00,97.92,97.93,97.92,97.93,47999999.0
2007-04-23 14:04:00,97.93,97.94,97.925,97.925,102799998.0
2007-04-23 14:05:00,97.93,97.96,97.92,97.96,350700004.0
2007-04-23 14:06:00,97.95,97.96,97.95,97.96,12800000.0
2007-04-23 14:07:00,97.97,97.97,97.96,97.96,8800000.0
2007-04-23 14:08:00,97.96,97.97,97.94,97.96,240300002.0
2007-04-23 14:09:00,97.96,97.97,97.95,97.97,310299998.0
2007-04-23 14:10:00,97.97,97.98,97.97,97.97,60699998.0
2007-04-23 14:11:00,97.98,97.98,97.97,97.97,3200000.0
2007-04-23 14:12:00,97.97,97.97,97.96,97.97,4000000.0
2007-04-23 14:13:00,97.97,97.97,97.96,97.97,19999999.0
2007-04-23 14:14:00,97.97,97.97,97.97,97.97,5600000.0
2007-04-23 14:15:00,97.96,97.97,97.95,97.96,619100011.0
2007-04-23 14:16:00,97.965,97.97,97.96,97.96,110200001.0
2007-04-23 14:17:00,97.97,97.97,97.96,97.97,21600001.0
2007-04-23 14:18:00,97.947,97.947,97.915,97.943,410200003.0
2007-04-23 14:19:00,97.97,97.98,97.95,97.95,431199994.0
2007-04-23 14:20:00,97.96,97.965,97.95,97.95,291200001.0
2007-04-23 14:21:00,97.95,97.96,97.95,97.95,133500001.0
2007-04-23 14:22:00,97.96,97.96,97.94,97.94,186200003.0
2007-04-23 14:23:00,97.95,97.95,97.94,97.945,163700003.0
2007-04-23 14:24:00,97.94,97.95,97.94,97.95,169400001.0
2007-04-23 14:25:00,97.95,97.95,97.93,97.93,279099996.0
2007-04-23 14:26:00,97.94,97.94,97.92,97.93,265199995.0
2007-04-23 14:27:00,97.93,97.93,97.93,97.93,84799996.0
2007-04-23 14:28:00,97.92,97.935,97.92,97.92,467999995.0
2007-04-23 14:29:00,97.92,97.92,97.9,97.92,813000010.0
2007-04-23 14:30:00,97.92,97.93,97.92,97.92,254299999.0
2007-04-23 14:31:00,97.92,97.93,97.91,97.92,427199998.0
2007-04-23 14:32:00,97.92,97.94,97.91,97.94,388100000.0
2007-04-23 14:33:00,97.93,97.93,97.91,97.91,375800005.0
2007-04-23 14:34:00,97.92,97.92,97.9,97.91,235200005.0
2007-04-23 14:35:00,97.92,97.92,97.91,97.92,43900000.0
2007-04-23 14:36:00,97.92,97.93,97.92,97.92,226300002.0
2007-04-23 14:37:00,97.92,97.92,97.92,97.92,111999999.0
2007-04-23 14:38:00,97.93,97.93,97.9,97.91,127799998.0
2007-04-23 14:39:00,97.91,97.92,97.91,97.915,294700005.0
2007-04-23 14:40:00,97.92,97.95,97.91,97.95,362100000.0
2007-04-23 14:41:00,97.95,97.95,97.93,97.94,250500000.0
2007-04-23 14:42:00,97.94,97.95,97.92,97.92,328800007.0
2007-04-23 14:43:00,97.93,97.95,97.92,97.95,122799996.0
2007-04-23 14:44:00,97.94,97.95,97.94,97.94,88799999.0
2007-04-23 14:45:00,97.95,97.95,97.92,97.94,397099996.0
2007-04-23 14:46:00,97.94,97.94,97.91,97.92,655100004.0
2007-04-23 14:47:00,97.92,97.93,97.9,97.92,668000001.0
2007-04-23 14:48:00,97.92,97.92,97.9,97.91,434000009.0
2007-04-23 14:49:00,97.91,97.92,97.9,97.91,245800002.0
2007-04-23 14:50:00,97.905,97.92,97.9,97.91,366700001.0
2007-04-23 14:51:00,97.91,97.93,97.91,97.92,324099996.0
2007-04-23 14:52:00,97.93,97.93,97.92,97.92,82299998.0
2007-04-23 14:53:00,97.92,97.93,97.92,97.93,214900004.0
2007-04-23 14:54:00,97.93,97.96,97.93,97.96,472300006.0
2007-04-23 14:55:00,97.96,97.97,97.96,97.97,322700000.0
2007-04-23 14:56:00,97.97,97.98,97.96,97.97,363800003.0
2007-04-23 14:57:00,97.97,97.98,97.97,97.98,215599998.0
2007-04-23 14:58:00,97.98,97.99,97.97,97.985,443200001.0
2007-04-23 14:59:00,97.99,98.0,97.98,98.0,338999996.0
2007-04-23 15:00:00,98.0,98.01,97.99,97.99,102199999.0
2007-04-23 15:01:00,98.0,98.0,97.98,97.995,212699998.0
2007-04-23 15:02:00,98.0,98.02,97.99,98.02,150499997.0
2007-04-23 15:03:00,98.01,98.025,98.0,98.015,412899994.0
2007-04-23 15:04:00,98.02,98.03,98.02,98.03,54400000.0
2007-04-23 15:05:00,98.03,98.08,98.03,98.07,327199999.0
2007-04-23 15:06:00,98.07,98.1,98.07,98.1,496000002.0
2007-04-23 15:07:00,98.1,98.1,98.09,98.09,74399998.0
2007-04-23 15:08:00,98.1,98.1,98.08,98.09,370099999.0
2007-04-23 15:09:00,98.09,98.09,98.06,98.065,253000004.0
2007-04-23 15:10:00,98.07,98.09,98.06,98.06,521200006.0
2007-04-23 15:11:00,98.075,98.09,98.075,98.09,60799999.0
2007-04-23 15:12:00,98.09,98.09,98.07,98.08,275100002.0
2007-04-23 15:13:00,98.08,98.09,98.07,98.07,182300002.0
2007-04-23 15:14:00,98.08,98.1,98.065,98.065,289500002.0
2007-04-23 15:15:00,98.08,98.08,98.06,98.06,155099999.0
2007-04-23 15:16:00,98.06,98.08,98.06,98.07,170399999.0
2007-04-23 15:17:00,98.07,98.075,98.06,98.06,207299998.0
2007-04-23 15:18:00,98.07,98.1,98.07,98.1,255600004.0
2007-04-23 15:19:00,98.09,98.09,98.08,98.09,128800002.0
2007-04-23 15:20:00,98.09,98.1,98.08,98.09,38400000.0
2007-04-23 15:21:00,98.08,98.11,98.08,98.11,299000000.0
2007-04-23 15:22:00,98.11,98.12,98.085,98.09,400900003.0
2007-04-23 15:23:00,98.1,98.1,98.08,98.09,17600000.0
2007-04-23 15:24:00,98.09,98.11,98.09,98.1,172000001.0
2007-04-23 15:25:00,98.12,98.12,98.09,98.11,346000001.0
2007-04-23 15:26:00,98.11,98.12,98.09,98.1,318599995.0
2007-04-23 15:27:00,98.11,98.11,98.09,98.11,474900004.0
2007-04-23 15:28:00,98.12,98.12,98.1,98.11,163300001.0
2007-04-23 15:29:00,98.09,98.11,98.09,98.1,458800005.0
2007-04-23 15:30:00,98.1,98.11,98.09,98.1,502100003.0
2007-04-23 15:31:00,98.1,98.11,98.08,98.08,368400001.0
2007-04-23 15:32:00,98.08,98.085,98.03,98.06,810499991.0
2007-04-23 15:33:00,98.06,98.075,98.05,98.07,624600004.0
2007-04-23 15:34:00,98.05,98.09,98.05,98.07,690500006.0
2007-04-23 15:35:00,98.075,98.09,98.06,98.06,602700002.0
2007-04-23 15:36:00,98.06,98.1,98.06,98.09,296799998.0
2007-04-23 15:37:00,98.095,98.13,98.09,98.13,627700002.0
2007-04-23 15:38:00,98.13,98.15,98.12,98.14,152600001.0
2007-04-23 15:39:00,98.14,98.14,98.11,98.14,318400007.0
2007-04-23 15:40:00,98.13,98.15,98.13,98.15,173099998.0
2007-04-23 15:41:00,98.14,98.17,98.14,98.16,246899999.0
2007-04-23 15:42:00,98.155,98.18,98.15,98.17,269599997.0
2007-04-23 15:43:00,98.17,98.18,98.16,98.17,84700000.0
2007-04-23 15:44:00,98.16,98.17,98.15,98.16,491600000.0
2007-04-23 15:45:00,98.16,98.16,98.15,98.15,102400001.0
2007-04-23 15:46:00,98.16,98.16,98.15,98.155,76999999.0
2007-04-23 15:47:00,98.15,98.16,98.15,98.16,187299997.0
2007-04-23 15:48:00,98.16,98.16,98.15,98.15,88800000.0
2007-04-23 15:49:00,98.155,98.16,98.13,98.135,357999998.0
2007-04-23 15:50:00,98.14,98.15,98.14,98.14,76000000.0
2007-04-23 15:51:00,98.14,98.14,98.13,98.13,110399998.0
2007-04-23 15:52:00,98.13,98.14,98.13,98.14,155200002.0
2007-04-23 15:53:00,98.14,98.21,98.14,98.19,397099999.0
2007-04-23 15:54:00,98.18,98.19,98.17,98.17,169600001.0
2007-04-23 15:55:00,98.18,98.18,98.16,98.18,303600001.0
2007-04-23 15:56:00,98.18,98.18,98.12,98.13,258500001.0
2007-04-23 15:57:00,98.13,98.15,98.13,98.14,311800001.0
2007-04-23 15:58:00,98.14,98.155,98.13,98.15,183200002.0
2007-04-23 15:59:00,98.14,98.15,98.11,98.13,489400004.0
2007-04-23 16:00:00,98.13,98.145,98.11,98.14,720599997.0
2007-04-23 16:01:00,98.13,98.14,98.13,98.14,170499996.0
2007-04-23 16:02:00,98.14,98.14,98.12,98.12,140899997.0
2007-04-23 16:03:00,98.14,98.15,98.13,98.14,261500003.0
2007-04-23 16:04:00,98.14,98.15,98.12,98.125,315000000.0
2007-04-23 16:05:00,98.12,98.13,98.12,98.13,50299998.0
2007-04-23 16:06:00,98.13,98.135,98.12,98.135,152700000.0
2007-04-23 16:07:00,98.13,98.15,98.12,98.13,446400005.0
2007-04-23 16:08:00,98.13,98.14,98.13,98.14,152799999.0
2007-04-23 16:09:00,98.14,98.14,98.1,98.1,266399999.0
2007-04-23 16:10:00,98.09,98.11,98.08,98.09,626799993.0
2007-04-23 16:11:00,98.09,98.1,98.08,98.09,195199999.0
2007-04-23 16:12:00,98.1,98.1,98.07,98.09,121599999.0
2007-04-23 16:13:00,98.09,98.09,98.06,98.06,287200005.0
2007-04-23 16:14:00,98.07,98.08,98.06,98.08,139600000.0
2007-04-23 16:15:00,98.08,98.09,98.08,98.09,211200001.0
2007-04-23 16:16:00,98.09,98.09,98.09,98.09,111200000.0
2007-04-23 16:17:00,98.09,98.1,98.08,98.08,149899998.0
2007-04-23 16:18:00,98.09,98.11,98.09,98.1,35200000.0
2007-04-23 16:19:00,98.1,98.13,98.1,98.125,241199998.0
2007-04-23 16:20:00,98.13,98.14,98.12,98.13,186000001.0
2007-04-23 16:21:00,98.14,98.15,98.12,98.12,160700001.0
2007-04-23 16:22:00,98.12,98.13,98.1,98.13,534800007.0
2007-04-23 16:23:00,98.13,98.13,98.12,98.12,92800000.0
2007-04-23 16:24:00,98.13,98.13,98.1,98.11,257600002.0
2007-04-23 16:25:00,98.11,98.13,98.09,98.13,275999998.0
2007-04-23 16:26:00,98.12,98.14,98.12,98.13,60800000.0
2007-04-23 16:27:00,98.13,98.13,98.105,98.11,147899999.0
2007-04-23 16:28:00,98.11,98.12,98.1,98.1,179700007.0
2007-04-23 16:29:00,98.11,98.11,98.11,98.11,21600000.0
2007-04-23 16:30:00,98.11,98.12,98.09,98.09,81600000.0
2007-04-23 16:31:00,98.1,98.1,98.1,98.1,19200000.0
2007-04-23 16:32:00,98.1,98.11,98.1,98.11,9600000.0
2007-04-23 16:33:00,98.11,98.11,98.08,98.1,197299998.0
2007-04-23 16:34:00,98.1,98.1,98.09,98.1,75200001.0
2007-04-23 16:35:00,98.1,98.1,98.08,98.09,12000000.0
2007-04-23 16:36:00,98.09,98.11,98.09,98.11,24800000.0
2007-04-23 16:37:00,98.1,98.11,98.095,98.1,143999999.0
2007-04-23 16:38:00,98.11,98.12,98.11,98.11,178000002.0
2007-04-23 16:39:00,98.11,98.13,98.11,98.13,133499999.0
2007-04-23 16:40:00,98.12,98.13,98.12,98.13,42400000.0
2007-04-23 16:41:00,98.13,98.15,98.1,98.14,702800007.0
2007-04-23 16:42:00,98.135,98.16,98.12,98.16,596900000.0
2007-04-23 16:43:00,98.16,98.16,98.15,98.15,89600000.0
2007-04-23 16:44:00,98.14,98.14,98.12,98.13,526900004.0
2007-04-23 16:45:00,98.12,98.12,98.1,98.115,273800004.0
2007-04-23 16:46:00,98.11,98.12,98.095,98.1,319399996.0
2007-04-23 16:47:00,98.1,98.1,98.08,98.085,249299997.0
2007-04-23 16:48:00,98.085,98.1,98.08,98.1,286199999.0
2007-04-23 16:49:00,98.1,98.1,98.09,98.1,132700001.0
2007-04-23 16:50:00,98.1,98.11,98.09,98.09,217599998.0
2007-04-23 16:51:00,98.1,98.11,98.1,98.11,92800000.0
2007-04-23 16:52:00,98.1,98.1,98.08,98.1,269300001.0
2007-04-23 16:53:00,98.1,98.11,98.1,98.1,162400000.0
2007-04-23 16:54:00,98.11,98.11,98.09,98.1,94800000.0
2007-04-23 16:55:00,98.1,98.11,98.08,98.09,507199999.0
2007-04-23 16:56:00,98.08,98.1,98.08,98.09,347600000.0
2007-04-23 16:57:00,98.09,98.1,98.07,98.09,568500006.0
2007-04-23 16:58:00,98.09,98.09,98.05,98.05,127100000.0
2007-04-23 16:59:00,98.06,98.08,98.045,98.06,176999999.0
2007-04-23 17:00:00,98.06,98.08,98.06,98.07,413099998.0
2007-04-23 17:01:00,98.07,98.08,98.05,98.07,682000003.0
2007-04-23 17:02:00,98.07,98.09,98.07,98.08,314999997.0
2007-04-23 17:03:00,98.075,98.12,98.07,98.12,299599996.0
2007-04-23 17:04:00,98.12,98.12,98.1,98.11,129100000.0
2007-04-23 17:05:00,98.11,98.12,98.11,98.11,152800000.0
2007-04-23 17:06:00,98.12,98.12,98.1,98.1,240600002.0
2007-04-23 17:07:00,98.11,98.12,98.09,98.105,336399999.0
2007-04-23 17:08:00,98.1,98.11,98.1,98.11,435499998.0
2007-04-23 17:09:00,98.11,98.12,98.1,98.11,132899997.0
2007-04-23 17:10:00,98.11,98.11,98.09,98.1,273600004.0
2007-04-23 17:11:00,98.095,98.11,98.09,98.11,287900004.0
2007-04-23 17:12:00,98.11,98.11,98.07,98.07,346100000.0
2007-04-23 17:13:00,98.075,98.09,98.07,98.08,261499999.0
2007-04-23 17:14:00,98.1,98.11,98.09,98.09,157999999.0
2007-04-23 17:15:00,98.09,98.09,98.08,98.08,88700000.0
2007-04-23 17:16:00,98.09,98.1,98.08,98.09,16000000.0
2007-04-23 17:17:00,98.1,98.1,98.08,98.09,66400000.0
2007-04-23 17:18:00,98.09,98.09,98.07,98.08,292599999.0
2007-04-23 17:19:00,98.09,98.09,98.08,98.09,46400001.0
2007-04-23 17:20:00,98.09,98.09,98.09,98.09,2400000.0
2007-04-23 17:21:00,98.09,98.1,98.09,98.1,19200000.0
2007-04-23 17:22:00,98.1,98.11,98.1,98.1,20800000.0
2007-04-23 17:23:00,98.1,98.1,98.07,98.07,29600000.0
2007-04-23 17:24:00,98.07,98.08,98.06,98.08,88100000.0
2007-04-23 17:25:00,98.09,98.09,98.07,98.07,216300003.0
2007-04-23 17:26:00,98.08,98.09,98.08,98.09,8000000.0
2007-04-23 17:27:00,98.08,98.08,98.07,98.08,6400000.0
2007-04-23 17:28:00,98.08,98.08,98.06,98.08,53500001.0
2007-04-23 17:29:00,98.08,98.08,98.06,98.075,268100004.0
2007-04-23 17:30:00,98.06,98.08,98.06,98.08,248500001.0
2007-04-23 17:31:00,98.08,98.1,98.07,98.1,234799996.0
2007-04-23 17:32:00,98.1,98.1,98.08,98.1,351200001.0
2007-04-23 17:33:00,98.1,98.1,98.08,98.08,643399999.0
2007-04-23 17:34:00,98.075,98.09,98.065,98.065,128800000.0
2007-04-23 17:35:00,98.06,98.08,98.06,98.08,577499998.0
2007-04-23 17:36:00,98.08,98.08,98.06,98.07,393599990.0
2007-04-23 17:37:00,98.07,98.07,98.05,98.05,150999999.0
2007-04-23 17:38:00,98.06,98.07,98.05,98.06,100199999.0
2007-04-23 17:39:00,98.05,98.07,98.05,98.06,241499999.0
2007-04-23 17:40:00,98.06,98.09,98.06,98.08,234399996.0
2007-04-23 17:41:00,98.08,98.1,98.08,98.1,57600000.0
2007-04-23 17:42:00,98.1,98.11,98.085,98.085,236399997.0
2007-04-23 17:43:00,98.09,98.1,98.08,98.09,201500000.0
2007-04-23 17:44:00,98.09,98.1,98.08,98.1,124800001.0
2007-04-23 17:45:00,98.1,98.11,98.09,98.1,179999994.0
2007-04-23 17:46:00,98.1,98.1,98.08,98.09,238400000.0
2007-04-23 17:47:00,98.09,98.1,98.08,98.09,35999999.0
2007-04-23 17:48:00,98.09,98.09,98.07,98.07,144799999.0
2007-04-23 17:49:00,98.07,98.08,98.06,98.07,573400001.0
2007-04-23 17:50:00,98.07,98.08,98.07,98.08,231199999.0
2007-04-23 17:51:00,98.07,98.08,98.05,98.06,241200001.0
2007-04-23 17:52:00,98.06,98.06,98.04,98.06,150300001.0
2007-04-23 17:53:00,98.045,98.05,98.01,98.03,148900000.0
2007-04-23 17:54:00,98.03,98.04,98.03,98.04,69599997.0
2007-04-23 17:55:00,98.04,98.04,97.99,98.02,262500003.0
2007-04-23 17:56:00,98.01,98.02,97.99,98.01,344600000.0
2007-04-23 17:57:00,98.01,98.01,98.0,98.01,157499999.0
2007-04-23 17:58:00,98.01,98.01,98.0,98.01,177599998.0
2007-04-23 17:59:00,98.02,98.02,97.99,97.99,616099999.0
2007-04-23 18:00:00,97.99,97.99,97.98,97.99,349600004.0
2007-04-23 18:01:00,97.98,97.98,97.96,97.97,369400000.0
2007-04-23 18:02:00,97.97,97.97,97.95,97.955,685000004.0
2007-04-23 18:03:00,97.96,97.97,97.95,97.97,730800004.0
2007-04-23 18:04:00,97.96,97.99,97.96,97.99,516699998.0
2007-04-23 18:05:00,97.995,98.01,97.995,98.005,400699996.0
2007-04-23 18:06:00,98.01,98.015,97.99,98.01,232600002.0
2007-04-23 18:07:00,98.01,98.01,98.01,98.01,64799999.0
2007-04-23 18:08:00,98.0,98.02,98.0,98.01,215900001.0
2007-04-23 18:09:00,98.01,98.01,97.99,97.995,253399998.0
2007-04-23 18:10:00,98.0,98.0,97.99,97.995,394999998.0
2007-04-23 18:11:00,97.995,98.0,97.99,97.99,377300002.0
2007-04-23 18:12:00,97.99,98.0,97.97,97.995,378700005.0
2007-04-23 18:13:00,98.0,98.01,98.0,98.01,918199995.0
2007-04-23 18:14:00,98.01,98.01,97.995,97.995,465199995.0
2007-04-23 18:15:00,97.99,98.01,97.98,98.01,439300008.0
2007-04-23 18:16:00,98.01,98.02,98.01,98.02,265599998.0
2007-04-23 18:17:00,98.02,98.03,98.01,98.02,391899998.0
2007-04-23 18:18:00,98.02,98.03,98.02,98.03,188800001.0
2007-04-23 18:19:00,98.03,98.03,98.01,98.03,335199995.0
2007-04-23 18:20:00,98.03,98.04,98.02,98.03,579399997.0
2007-04-23 18:21:00,98.02,98.03,98.02,98.03,527000004.0
2007-04-23 18:22:00,98.03,98.03,98.01,98.01,271399998.0
2007-04-23 18:23:00,98.02,98.02,98.0,98.0,314999996.0
2007-04-23 18:24:00,98.0,98.01,97.99,98.0,206900005.0
2007-04-23 18:25:00,98.0,98.0,97.99,98.0,202900000.0
2007-04-23 18:26:00,98.0,98.01,97.99,98.0,246899996.0
2007-04-23 18:27:00,98.005,98.01,98.0,98.0,311199996.0
2007-04-23 18:28:00,98.0,98.04,97.99,98.04,811500001.0
2007-04-23 18:29:00,98.03,98.03,98.02,98.03,344000002.0
2007-04-23 18:30:00,98.03,98.04,98.02,98.03,232299998.0
2007-04-23 18:31:00,98.03,98.05,98.02,98.05,234200002.0
2007-04-23 18:32:00,98.05,98.08,98.045,98.045,960300012.0
2007-04-23 18:33:00,98.05,98.065,98.045,98.06,676699999.0
2007-04-23 18:34:00,98.06,98.06,98.03,98.055,773400003.0
2007-04-23 18:35:00,98.06,98.065,98.05,98.05,261900003.0
2007-04-23 18:36:00,98.04,98.045,98.02,98.04,321600002.0
2007-04-23 18:37:00,98.04,98.055,98.04,98.04,260300001.0
2007-04-23 18:38:00,98.04,98.06,98.03,98.05,528599999.0
2007-04-23 18:39:00,98.05,98.05,98.04,98.045,261500004.0
2007-04-23 18:40:00,98.04,98.05,98.04,98.04,163800001.0
2007-04-23 18:41:00,98.04,98.05,98.03,98.05,222399998.0
2007-04-23 18:42:00,98.05,98.05,98.04,98.045,46400001.0
2007-04-23 18:43:00,98.04,98.05,98.03,98.03,156300000.0
2007-04-23 18:44:00,98.03,98.03,98.02,98.03,193700001.0
2007-04-23 18:45:00,98.02,98.04,98.02,98.03,257399996.0
2007-04-23 18:46:00,98.03,98.04,98.03,98.04,219999999.0
2007-04-23 18:47:00,98.04,98.06,98.04,98.06,116000001.0
2007-04-23 18:48:00,98.06,98.06,98.03,98.035,365099999.0
2007-04-23 18:49:00,98.04,98.05,98.03,98.04,198599996.0
2007-04-23 18:50:00,98.03,98.04,98.03,98.04,127200000.0
2007-04-23 18:51:00,98.04,98.04,98.03,98.04,334199997.0
2007-04-23 18:52:00,98.04,98.045,98.04,98.04,286900000.0
2007-04-23 18:53:00,98.03,98.04,98.03,98.03,549299989.0
2007-04-23 18:54:00,98.03,98.03,98.02,98.03,274300000.0
2007-04-23 18:55:00,98.03,98.04,98.03,98.03,272000001.0
2007-04-23 18:56:00,98.03,98.035,98.03,98.035,239199999.0
2007-04-23 18:57:00,98.04,98.05,98.04,98.05,171200001.0
2007-04-23 18:58:00,98.05,98.06,98.05,98.06,66400001.0
2007-04-23 18:59:00,98.05,98.065,98.05,98.065,212000002.0
2007-04-23 19:00:00,98.06,98.07,98.06,98.07,37600000.0
2007-04-23 19:01:00,98.065,98.07,98.065,98.07,16000000.0
2007-04-23 19:02:00,98.065,98.08,98.065,98.08,109600001.0
2007-04-23 19:03:00,98.08,98.08,98.07,98.07,22400000.0
2007-04-23 19:04:00,98.07,98.08,98.07,98.07,63999998.0
2007-04-23 19:05:00,98.08,98.08,98.08,98.08,11300000.0
2007-04-23 19:06:00,98.08,98.08,98.08,98.08,35200001.0
2007-04-23 19:07:00,98.07,98.09,98.07,98.09,117600000.0
2007-04-23 19:08:00,98.09,98.09,98.09,98.09,76800002.0
2007-04-23 19:09:00,98.09,98.1,98.09,98.095,220800002.0
2007-04-23 19:10:00,98.1,98.1,98.1,98.1,53600000.0
2007-04-23 19:11:00,98.09,98.09,98.09,98.09,37600001.0
2007-04-23 19:12:00,98.09,98.12,98.09,98.12,188800002.0
2007-04-23 19:13:00,98.12,98.12,98.105,98.105,309599997.0
2007-04-23 19:14:00,98.11,98.11,98.09,98.1,79900002.0
2007-04-23 19:15:00,98.1,98.1,98.1,98.1,40000000.0
2007-04-23 19:16:00,98.1,98.11,98.095,98.1,123500000.0
2007-04-23 19:17:00,98.1,98.11,98.08,98.095,457000001.0
2007-04-23 19:18:00,98.09,98.095,98.085,98.09,230400000.0
2007-04-23 19:19:00,98.09,98.09,98.08,98.085,159899998.0
2007-04-23 19:20:00,98.09,98.1,98.09,98.09,55999999.0
2007-04-23 19:21:00,98.09,98.1,98.09,98.1,51100000.0
2007-04-23 19:22:00,98.1,98.1,98.09,98.095,44000001.0
2007-04-23 19:23:00,98.09,98.09,98.06,98.06,213599999.0
2007-04-23 19:24:00,98.06,98.07,98.06,98.07,211900000.0
2007-04-23 19:25:00,98.07,98.07,98.05,98.06,290400004.0
2007-04-23 19:26:00,98.06,98.06,98.055,98.06,40200000.0
2007-04-23 19:27:00,98.06,98.06,98.05,98.06,115999999.0
2007-04-23 19:28:00,98.023,98.038,98.017,98.017,562499991.0
2007-04-23 19:29:00,98.025,98.035,98.02,98.03,659799989.0
2007-04-23 19:30:00,98.06,98.06,98.06,98.06,56800001.0
2007-04-23 19:31:00,98.06,98.06,98.05,98.06,179499998.0
2007-04-23 19:32:00,98.06,98.06,98.05,98.05,212700003.0
2007-04-23 19:33:00,98.05,98.05,98.04,98.05,215400004.0
2007-04-23 19:34:00,98.06,98.07,98.05,98.055,253200004.0
2007-04-23 19:35:00,98.055,98.06,98.05,98.06,175299998.0
2007-04-23 19:36:00,98.06,98.065,98.06,98.06,74400000.0
2007-04-23 19:37:00,98.065,98.07,98.06,98.065,80800000.0
2007-04-23 19:38:00,98.035,98.049,98.034,98.045,309500001.0
2007-04-23 19:39:00,98.06,98.06,98.06,98.06,21600000.0
2007-04-23 19:40:00,98.07,98.07,98.05,98.05,65499998.0
2007-04-23 19:41:00,98.056,98.056,98.028,98.048,297300001.0
2007-04-23 19:42:00,98.07,98.07,98.06,98.065,110799997.0
2007-04-23 19:43:00,98.07,98.07,98.065,98.07,128000000.0
2007-04-23 19:44:00,98.07,98.07,98.06,98.07,312800002.0
2007-04-23 19:45:00,98.07,98.07,98.07,98.07,106400002.0
2007-04-23 19:46:00,98.07,98.07,98.07,98.07,84000001.0
2007-04-23 19:47:00,98.023,98.062,98.023,98.062,411600001.0
2007-04-23 19:48:00,98.054,98.06,98.031,98.06,288300000.0
2007-04-23 19:49:00,98.07,98.075,98.07,98.07,63699999.0
2007-04-23 19:50:00,98.08,98.08,98.07,98.07,25600000.0
2007-04-23 19:51:00,98.07,98.07,98.06,98.06,66400000.0
2007-04-23 19:52:00,98.06,98.065,98.06,98.06,169600001.0
2007-04-23 19:53:00,98.06,98.06,98.055,98.055,66400000.0
2007-04-23 19:54:00,98.05,98.06,98.04,98.04,318000002.0
2007-04-23 19:55:00,98.045,98.06,98.04,98.04,282700000.0
2007-04-23 19:56:00,98.05,98.06,98.05,98.06,71200000.0
2007-04-23 19:57:00,98.06,98.06,98.03,98.045,451400007.0
2007-04-23 19:58:00,98.04,98.045,98.035,98.045,175200000.0
2007-04-23 19:59:00,98.05,98.05,98.04,98.04,154100003.0
2007-04-23 20:00:00,98.045,98.045,98.03,98.04,133199999.0
2007-04-23 20:01:00,98.04,98.05,98.04,98.04,332699990.0
2007-04-23 20:02:00,98.04,98.04,98.03,98.04,183000002.0
2007-04-23 20:03:00,98.04,98.05,98.03,98.04,221699999.0
2007-04-23 20:04:00,98.04,98.055,98.03,98.05,150999999.0
2007-04-23 20:05:00,98.05,98.06,98.04,98.04,359599994.0
2007-04-23 20:06:00,98.05,98.09,98.05,98.06,210999999.0
2007-04-23 20:07:00,98.08,98.09,98.08,98.09,141900004.0
2007-04-23 20:08:00,98.09,98.09,98.08,98.08,300799996.0
2007-04-23 20:09:00,98.09,98.09,98.06,98.06,115899998.0
2007-04-23 20:10:00,98.07,98.08,98.06,98.06,107000001.0
2007-04-23 20:11:00,98.07,98.08,98.07,98.07,146400000.0
2007-04-23 20:12:00,98.07,98.07,98.07,98.07,101599999.0
2007-04-23 20:13:00,98.07,98.07,98.07,98.07,159999996.0
2007-04-23 20:14:00,98.07,98.07,98.07,98.07,16799999.0
2007-04-23 20:15:00,98.07,98.07,98.06,98.06,122400002.0
2007-04-23 20:16:00,98.06,98.06,98.04,98.045,160799995.0
2007-04-23 20:17:00,98.045,98.06,98.04,98.05,263499999.0
2007-04-23 20:18:00,98.05,98.05,98.04,98.05,133599998.0
2007-04-23 20:19:00,98.05,98.05,98.05,98.05,48000000.0
2007-04-23 20:20:00,98.05,98.06,98.05,98.06,17800000.0
2007-04-23 20:21:00,98.06,98.06,98.04,98.06,331900002.0
2007-04-23 20:22:00,98.06,98.06,98.04,98.045,235400001.0
2007-04-23 20:23:00,98.05,98.06,98.02,98.04,453299999.0
2007-04-23 20:24:00,98.03,98.05,98.03,98.05,131500001.0
2007-04-23 20:25:00,98.05,98.05,98.01,98.02,187099999.0
2007-04-23 20:26:00,98.02,98.03,98.01,98.02,178699995.0
2007-04-23 20:27:00,98.025,98.03,98.02,98.03,236799992.0
2007-04-23 20:28:00,98.02,98.02,98.02,98.02,55199997.0
2007-04-23 20:29:00,98.02,98.02,98.01,98.015,134399998.0
2007-04-23 20:30:00,98.015,98.03,98.01,98.02,153799999.0
2007-04-23 20:31:00,98.02,98.02,98.02,98.02,4800000.0
2007-04-23 20:32:00,98.02,98.07,98.02,98.07,677399998.0
2007-04-23 20:33:00,98.06,98.06,98.035,98.035,179200002.0
2007-04-23 20:34:00,98.03,98.03,98.02,98.02,238200000.0
2007-04-23 20:35:00,98.025,98.03,98.02,98.03,118900000.0
2007-04-23 20:36:00,98.03,98.04,98.02,98.04,319899998.0
2007-04-23 20:37:00,98.04,98.04,98.02,98.03,140000000.0
2007-04-23 20:38:00,98.04,98.04,98.03,98.03,148100000.0
2007-04-23 20:39:00,98.04,98.045,98.03,98.045,257100000.0
2007-04-23 20:40:00,98.05,98.05,98.05,98.05,44000000.0
2007-04-23 20:41:00,98.05,98.06,98.04,98.045,311600002.0
2007-04-23 20:42:00,98.05,98.05,98.04,98.04,174200004.0
2007-04-23 20:43:00,98.045,98.06,98.04,98.05,494699997.0
2007-04-23 20:44:00,98.05,98.06,98.04,98.05,407000000.0
2007-04-23 20:45:00,98.05,98.05,98.04,98.05,109600001.0
2007-04-23 20:46:00,98.04,98.045,98.04,98.045,111899998.0
2007-04-23 20:47:00,98.03,98.045,98.03,98.045,43200001.0
2007-04-23 20:48:00,98.05,98.05,98.04,98.04,314400003.0
2007-04-23 20:49:00,98.05,98.05,98.04,98.05,82399999.0
2007-04-23 20:50:00,98.05,98.05,98.04,98.045,50600000.0
2007-04-23 20:51:00,98.045,98.045,98.045,98.045,16600000.0
2007-04-23 20:52:00,98.045,98.05,98.04,98.045,113600001.0
2007-04-23 20:53:00,98.04,98.045,98.04,98.04,169599999.0
2007-04-23 20:54:00,98.045,98.05,98.04,98.04,154400001.0
2007-04-23 20:55:00,98.04,98.05,98.04,98.04,138400000.0
2007-04-23 20:56:00,98.03,98.04,98.03,98.03,44799998.0
2007-04-23 20:57:00,98.03,98.04,98.02,98.04,173899999.0
2007-04-23 20:58:00,98.04,98.05,98.03,98.03,160800000.0
2007-04-23 20:59:00,98.02,98.05,98.02,98.03,385900003.0
2007-04-23 21:00:00,98.02,98.04,98.02,98.03,223400004.0
2007-04-23 21:01:00,98.03,98.03,98.01,98.01,237400000.0
2007-04-23 21:02:00,98.025,98.03,98.01,98.015,397400001.0
2007-04-23 21:03:00,98.02,98.02,98.02,98.02,44000000.0
2007-04-23 21:04:00,98.02,98.03,98.02,98.02,72800002.0
2007-04-23 21:05:00,98.03,98.04,98.03,98.04,128000003.0
2007-04-23 21:06:00,98.04,98.04,98.04,98.04,800000.0
2007-04-23 21:07:00,98.03,98.03,98.03,98.03,48800002.0
2007-04-23 21:08:00,98.03,98.03,98.03,98.03,55200001.0
2007-04-23 21:09:00,98.03,98.03,98.03,98.03,29600000.0
2007-04-23 21:10:00,98.02,98.04,98.02,98.04,232799995.0
2007-04-23 21:11:00,98.04,98.04,98.03,98.03,100800002.0
2007-04-23 21:12:00,98.04,98.05,98.03,98.03,60800000.0
2007-04-23 21:13:00,98.04,98.04,98.04,98.04,40800000.0
2007-04-23 21:14:00,98.04,98.04,98.04,98.04,24000000.0
2007-04-23 21:15:00,98.03,98.04,98.03,98.04,12000000.0
2007-04-23 21:16:00,98.04,98.04,98.04,98.04,3200000.0
2007-04-23 21:17:00,98.03,98.04,98.03,98.03,92799999.0
2007-04-23 21:18:00,98.03,98.03,98.03,98.03,51199998.0
2007-04-23 21:19:00,98.04,98.04,98.03,98.03,6400000.0
2007-04-23 21:20:00,98.02,98.03,98.01,98.03,81199999.0
2007-04-23 21:21:00,98.03,98.03,98.03,98.03,1600000.0
2007-04-23 21:22:00,98.03,98.03,98.03,98.03,27199999.0
2007-04-23 21:23:00,98.03,98.03,98.03,98.03,17599999.0
2007-04-23 21:24:00,97.999,98.009,97.966,97.99,398400001.0
2007-04-23 21:25:00,98.03,98.04,98.03,98.04,4800000.0
2007-04-23 21:26:00,98.0,98.023,98.0,98.017,326000005.0
2007-04-23 21:27:00,98.021,98.021,98.002,98.002,167899997.0
2007-04-23 21:28:00,98.03,98.04,98.03,98.035,86399999.0
2007-04-23 21:29:00,98.04,98.04,98.04,98.04,25600001.0
2007-04-23 21:30:00,98.04,98.045,98.04,98.045,78399999.0
2007-04-23 21:31:00,98.05,98.05,98.04,98.04,45600001.0
2007-04-23 21:32:00,98.017,98.018,97.998,98.001,113599999.0
2007-04-23 21:33:00,98.04,98.04,98.04,98.04,40000000.0
2007-04-23 21:34:00,98.04,98.04,98.04,98.04,21600000.0
2007-04-23 21:35:00,98.04,98.04,98.04,98.04,19200001.0
2007-04-23 21:36:00,98.04,98.04,98.035,98.035,31999999.0
2007-04-23 21:37:00,98.021,98.021,97.993,97.993,64699999.0
2007-04-23 21:38:00,98.02,98.02,97.997,98.011,116800001.0
2007-04-23 21:39:00,98.016,98.016,97.99,97.99,326499998.0
2007-04-23 21:40:00,98.05,98.05,98.05,98.05,800000.0
2007-04-23 21:41:00,98.04,98.04,98.04,98.04,50400001.0
2007-04-23 21:42:00,98.04,98.04,98.03,98.03,206600003.0
2007-04-23 21:43:00,98.04,98.04,98.04,98.04,20000000.0
2007-04-23 21:44:00,97.991,98.027,97.991,97.992,108800000.0
2007-04-23 21:45:00,98.021,98.027,98.004,98.004,69600002.0
2007-04-23 21:46:00,98.04,98.04,98.03,98.04,79900001.0
2007-04-23 21:47:00,98.04,98.04,98.03,98.03,5600000.0
2007-04-23 21:48:00,98.03,98.04,98.03,98.04,16800000.0
2007-04-23 21:49:00,98.05,98.05,98.05,98.05,4000000.0
2007-04-23 21:50:00,98.04,98.04,98.04,98.04,28000001.0
2007-04-23 21:51:00,98.04,98.04,98.04,98.04,76799999.0
2007-04-23 21:52:00,98.045,98.045,98.045,98.045,36000000.0
2007-04-23 21:53:00,98.045,98.045,98.045,98.045,12000000.0
2007-04-23 21:54:00,98.04,98.05,98.04,98.05,76799997.0
2007-04-23 21:55:00,98.05,98.07,98.04,98.06,448600000.0
2007-04-23 21:56:00,98.07,98.07,98.06,98.06,174799997.0
2007-04-23 21:57:00,98.07,98.07,98.05,98.05,365000001.0
2007-04-23 21:58:00,98.06,98.07,98.06,98.06,206799995.0
2007-04-23 21:59:00,98.07,98.07,98.05,98.06,289099987.0
2007-04-23 22:00:00,98.065,98.07,98.05,98.07,271099999.0
2007-04-23 22:01:00,98.07,98.07,98.06,98.07,49900001.0
2007-04-23 22:02:00,98.06,98.08,98.05,98.07,185499996.0
2007-04-23 22:03:00,98.075,98.075,98.05,98.05,126400000.0
2007-04-23 22:04:00,98.065,98.07,98.04,98.07,315299999.0
2007-04-23 22:05:00,98.075,98.075,98.05,98.06,271399996.0
2007-04-23 22:06:00,98.07,98.07,98.07,98.07,21600000.0
2007-04-23 22:07:00,98.06,98.07,98.06,98.065,190399997.0
2007-04-23 22:08:00,98.06,98.07,98.06,98.07,68000001.0
2007-04-23 22:09:00,98.03,98.035,98.019,98.023,370099997.0
2007-04-23 22:10:00,98.07,98.07,98.07,98.07,23999999.0
2007-04-23 22:11:00,98.07,98.08,98.07,98.08,125599996.0
2007-04-23 22:12:00,98.08,98.08,98.075,98.075,28600000.0
2007-04-23 22:13:00,98.075,98.075,98.06,98.07,143999998.0
2007-04-23 22:14:00,98.07,98.07,98.07,98.07,49600000.0
2007-04-23 22:15:00,98.06,98.06,98.06,98.06,19200001.0
2007-04-23 22:16:00,98.07,98.07,98.06,98.06,25400001.0
2007-04-23 22:17:00,98.06,98.06,98.06,98.06,52800002.0
2007-04-23 22:18:00,98.06,98.06,98.06,98.06,7200000.0
2007-04-23 22:19:00,98.06,98.06,98.06,98.06,5600000.0
2007-04-23 22:20:00,98.06,98.08,98.06,98.07,67199998.0
2007-04-23 22:21:00,98.07,98.08,98.07,98.08,67200000.0
2007-04-23 22:22:00,98.08,98.08,98.08,98.08,22400000.0
2007-04-23 22:23:00,98.075,98.08,98.075,98.08,124800002.0
2007-04-23 22:24:00,98.08,98.08,98.07,98.07,88800000.0
2007-04-23 22:25:00,98.08,98.09,98.07,98.085,229399997.0
2007-04-23 22:26:00,98.09,98.095,98.09,98.095,92000000.0
2007-04-23 22:27:00,98.09,98.09,98.09,98.09,37200000.0
2007-04-23 22:28:00,98.09,98.09,98.09,98.09,16000000.0
2007-04-23 22:29:00,98.09,98.09,98.08,98.085,57600000.0
2007-04-23 22:30:00,98.09,98.095,98.09,98.095,28000000.0
2007-04-23 22:31:00,98.09,98.095,98.09,98.09,44000000.0
2007-04-23 22:32:00,98.09,98.09,98.09,98.09,72000000.0
2007-04-23 22:33:00,98.09,98.09,98.085,98.09,80000000.0
2007-04-23 22:34:00,98.095,98.095,98.08,98.085,120999999.0
2007-04-23 22:35:00,98.08,98.09,98.06,98.09,246200000.0
2007-04-23 22:36:00,98.085,98.085,98.08,98.08,80800002.0
2007-04-23 22:37:00,98.09,98.095,98.08,98.09,141499998.0
2007-04-23 22:38:00,98.09,98.09,98.06,98.07,365599999.0
2007-04-23 22:39:00,98.07,98.08,98.07,98.075,96800004.0
2007-04-23 22:40:00,98.08,98.09,98.06,98.06,231999995.0
2007-04-23 22:41:00,98.075,98.08,98.06,98.08,283099998.0
2007-04-23 22:42:00,98.075,98.08,98.075,98.08,48000000.0
2007-04-23 22:43:00,98.085,98.09,98.075,98.075,107999997.0
2007-04-23 22:44:00,98.075,98.08,98.07,98.08,106399999.0
2007-04-23 22:45:00,98.08,98.08,98.07,98.08,126400001.0
2007-04-23 22:46:00,98.048,98.071,98.029,98.029,262399996.0
2007-04-23 22:47:00,98.08,98.08,98.07,98.08,151499998.0
2007-04-23 22:48:00,98.08,98.09,98.08,98.08,78399997.0
2007-04-23 22:49:00,98.08,98.08,98.07,98.07,34400001.0
2007-04-23 22:50:00,98.08,98.08,98.06,98.06,75200002.0
2007-04-23 22:51:00,98.07,98.07,98.07,98.07,43199998.0
2007-04-23 22:52:00,98.035,98.049,98.016,98.022,275100002.0
2007-04-23 22:53:00,98.07,98.07,98.05,98.05,37599999.0
2007-04-23 22:54:00,98.06,98.06,98.04,98.04,45599999.0
2007-04-23 22:55:00,98.06,98.06,98.045,98.045,36800000.0
2007-04-23 22:56:00,98.05,98.05,98.05,98.05,6400000.0
2007-04-23 22:57:00,98.05,98.06,98.05,98.06,9600000.0
2007-04-23 22:58:00,98.06,98.07,98.04,98.06,124699995.0
2007-04-23 22:59:00,98.07,98.08,98.06,98.08,20800000.0
2007-04-23 23:00:00,98.05,98.05,98.05,98.05,9500000.0
2007-04-23 23:01:00,98.052,98.071,98.044,98.064,298299998.0
2007-04-23 23:02:00,98.032,98.048,98.002,98.002,124800000.0
2007-04-23 23:03:00,98.021,98.026,97.998,98.01,225599999.0
2007-04-23 23:04:00,97.998,98.018,97.984,97.995,474200000.0
2007-04-23 23:05:00,98.04,98.04,98.04,98.04,4000000.0
2007-04-23 23:06:00,98.04,98.04,98.04,98.04,8000000.0
2007-04-23 23:07:00,98.04,98.04,98.04,98.04,8000000.0
2007-04-23 23:08:00,98.04,98.04,98.04,98.04,4000000.0
2007-04-23 23:09:00,98.01,98.04,98.01,98.04,8300000.0
2007-04-23 23:10:00,98.01,98.01,98.01,98.01,21500000.0
2007-04-23 23:11:00,98.01,98.01,98.0,98.0,39000000.0
2007-04-23 23:12:00,98.0,98.0,97.99,97.99,49599998.0
2007-04-23 23:13:00,98.0,98.01,97.99,97.99,188400000.0
2007-04-23 23:14:00,97.99,97.99,97.94,97.97,126400000.0
2007-04-23 23:15:00,97.96,98.0,97.96,97.98,119200000.0
2007-04-23 23:16:00,97.99,97.99,97.97,97.97,63200000.0
2007-04-23 23:17:00,97.98,97.99,97.97,97.99,82300000.0
2007-04-23 23:18:00,97.99,98.0,97.97,98.0,290300000.0
2007-04-23 23:19:00,97.99,98.0,97.99,98.0,137300000.0
2007-04-23 23:20:00,98.005,98.01,98.005,98.01,32000000.0
2007-04-23 23:21:00,98.005,98.02,97.99,97.99,58800000.0
2007-04-23 23:22:00,97.984,97.997,97.975,97.977,226399994.0
2007-04-23 23:23:00,98.02,98.02,97.99,98.02,27000000.0
2007-04-23 23:24:00,98.0,98.02,98.0,98.02,78400000.0
2007-04-23 23:25:00,98.01,98.01,98.01,98.01,16000000.0
2007-04-23 23:26:00,98.01,98.02,97.99,97.99,80600000.0
2007-04-23 23:27:00,97.99,98.025,97.99,98.0,66100000.0
2007-04-23 23:28:00,98.0,98.02,98.0,98.0,54800000.0
2007-04-23 23:29:00,97.99,98.05,97.99,98.045,88000001.0
2007-04-23 23:30:00,98.05,98.05,98.02,98.02,47500000.0
2007-04-23 23:31:00,98.065,98.08,98.04,98.08,79000000.0
2007-04-23 23:32:00,98.09,98.125,97.94,98.04,420200002.0
2007-04-23 23:33:00,98.045,98.08,98.0,98.01,197400002.0
2007-04-23 23:34:00,98.05,98.05,98.02,98.02,37200000.0
2007-04-23 23:35:00,98.055,98.055,98.02,98.02,54900000.0
2007-04-23 23:36:00,98.05,98.05,98.03,98.03,13500000.0
2007-04-23 23:37:00,98.03,98.03,98.03,98.03,19000000.0
2007-04-23 23:38:00,98.03,98.05,98.02,98.045,47800000.0
2007-04-23 23:39:00,98.01,98.05,98.01,98.02,85800000.0
2007-04-23 23:40:00,98.045,98.045,98.03,98.03,25500000.0
2007-04-23 23:41:00,98.04,98.07,98.04,98.065,74100002.0
2007-04-23 23:42:00,98.065,98.07,98.01,98.065,82400000.0
2007-04-23 23:43:00,98.03,98.07,98.03,98.07,62900000.0
2007-04-23 23:44:00,98.07,98.07,98.03,98.06,53400002.0
2007-04-23 23:45:00,98.06,98.06,98.01,98.03,107600000.0
2007-04-23 23:46:00,98.07,98.07,98.07,98.07,4000000.0
2007-04-23 23:47:00,98.07,98.07,98.07,98.07,8000000.0
2007-04-23 23:48:00,98.035,98.035,98.016,98.032,444999994.0
2007-04-23 23:49:00,98.07,98.07,98.07,98.07,4000000.0
2007-04-23 23:50:00,98.04,98.04,98.04,98.04,2400000.0
2007-04-23 23:51:00,98.04,98.065,98.04,98.04,21100000.0
2007-04-23 23:52:00,98.03,98.03,98.03,98.03,16700001.0
2007-04-23 23:53:00,98.04,98.06,98.03,98.03,22300000.0
2007-04-23 23:54:00,98.045,98.045,98.02,98.03,85400002.0
2007-04-23 23:55:00,98.03,98.03,98.02,98.02,52000000.0
2007-04-23 23:56:00,98.02,98.02,98.015,98.02,60000000.0
2007-04-23 23:57:00,98.02,98.03,98.02,98.03,32000000.0
2007-04-23 23:58:00,98.035,98.05,98.035,98.05,112900000.0
2007-04-23 23:59:00,98.02,98.045,98.02,98.04,63100000.0
2007-04-24 00:00:00,98.045,98.045,98.01,98.01,55500000.0
2007-04-24 00:01:00,98.04,98.04,98.04,98.04,20000000.0
2007-04-24 00:02:00,98.007,98.024,98.006,98.018,605099998.0
2007-04-24 00:03:00,98.019,98.026,98.002,98.013,837899989.0
2007-04-24 00:04:00,98.02,98.04,98.02,98.035,115999999.0
2007-04-24 00:05:00,98.035,98.04,98.035,98.04,32000000.0
2007-04-24 00:06:00,98.05,98.05,98.05,98.05,16000000.0
2007-04-24 00:07:00,98.05,98.05,98.05,98.05,20000000.0
2007-04-24 00:08:00,98.04,98.05,98.04,98.045,38400000.0
2007-04-24 00:09:00,98.05,98.05,98.03,98.03,203500000.0
2007-04-24 00:10:00,98.04,98.05,98.02,98.045,146300000.0
2007-04-24 00:11:00,98.05,98.05,98.045,98.045,40000000.0
2007-04-24 00:12:00,98.04,98.04,98.03,98.03,47100000.0
2007-04-24 00:13:00,98.04,98.04,98.04,98.04,4000000.0
2007-04-24 00:14:00,98.04,98.04,98.04,98.04,86400000.0
2007-04-24 00:15:00,97.996,98.022,97.99,98.017,307700002.0
2007-04-24 00:16:00,98.007,98.021,98.007,98.008,405800001.0
2007-04-24 00:17:00,98.04,98.05,98.04,98.04,123100000.0
2007-04-24 00:18:00,98.045,98.05,98.03,98.05,133600000.0
2007-04-24 00:19:00,98.04,98.05,98.04,98.05,79200000.0
2007-04-24 00:20:00,98.04,98.05,98.03,98.05,47100001.0
2007-04-24 00:21:00,98.05,98.05,98.04,98.05,143300001.0
2007-04-24 00:22:00,98.045,98.05,98.045,98.05,52000000.0
2007-04-24 00:23:00,98.055,98.06,98.05,98.06,48000000.0
2007-04-24 00:24:00,98.06,98.07,98.06,98.06,109599999.0
2007-04-24 00:25:00,98.05,98.07,98.05,98.07,171900000.0
2007-04-24 00:26:00,98.07,98.07,98.06,98.06,154400000.0
2007-04-24 00:27:00,98.06,98.06,98.06,98.06,87200000.0
2007-04-24 00:28:00,98.06,98.07,98.05,98.07,230400000.0
2007-04-24 00:29:00,98.06,98.07,98.05,98.05,66400000.0
2007-04-24 00:30:00,98.05,98.07,98.05,98.07,235000000.0
2007-04-24 00:31:00,98.07,98.07,98.065,98.065,67200000.0
2007-04-24 00:32:00,98.07,98.07,98.07,98.07,18400000.0
2007-04-24 00:33:00,98.07,98.07,98.07,98.07,32000000.0
2007-04-24 00:34:00,98.035,98.043,98.022,98.043,129400001.0
2007-04-24 00:35:00,98.07,98.07,98.07,98.07,16000000.0
2007-04-24 00:36:00,98.075,98.075,98.07,98.07,67200000.0
2007-04-24 00:37:00,98.08,98.08,98.08,98.08,8000000.0
2007-04-24 00:38:00,98.075,98.08,98.06,98.06,44800000.0
2007-04-24 00:39:00,98.056,98.061,98.039,98.048,351999996.0
2007-04-24 00:40:00,98.06,98.08,98.06,98.08,27200000.0
2007-04-24 00:41:00,98.08,98.09,98.08,98.09,64000000.0
2007-04-24 00:42:00,98.09,98.1,98.09,98.1,84000000.0
2007-04-24 00:43:00,98.1,98.105,98.09,98.1,168399994.0
2007-04-24 00:44:00,98.105,98.105,98.095,98.1,118399998.0
2007-04-24 00:45:00,98.105,98.11,98.1,98.1,165599998.0
2007-04-24 00:46:00,98.11,98.11,98.09,98.09,81600002.0
2007-04-24 00:47:00,98.09,98.09,98.08,98.08,17600000.0
2007-04-24 00:48:00,98.075,98.08,98.06,98.07,237400005.0
2007-04-24 00:49:00,98.06,98.07,98.06,98.07,25100000.0
2007-04-24 00:50:00,98.07,98.07,98.07,98.07,42400000.0
2007-04-24 00:51:00,98.07,98.07,98.06,98.06,141499998.0
2007-04-24 00:52:00,98.07,98.075,98.07,98.07,217600003.0
2007-04-24 00:53:00,98.07,98.07,98.07,98.07,38400000.0
2007-04-24 00:54:00,98.07,98.07,98.07,98.07,87200001.0
2007-04-24 00:55:00,98.07,98.075,98.07,98.07,119200000.0
2007-04-24 00:56:00,98.06,98.07,98.06,98.06,97600000.0
2007-04-24 00:57:00,98.06,98.07,98.02,98.06,472399997.0
2007-04-24 00:58:00,98.07,98.07,98.06,98.07,145500000.0
2007-04-24 00:59:00,98.08,98.08,98.035,98.04,373599999.0
2007-04-24 01:00:00,98.04,98.06,98.03,98.04,223000000.0
2007-04-24 01:01:00,98.06,98.075,98.06,98.065,102400000.0
2007-04-24 01:02:00,98.07,98.085,98.06,98.08,378300001.0
2007-04-24 01:03:00,98.08,98.09,98.06,98.06,245599999.0
2007-04-24 01:04:00,98.07,98.07,98.07,98.07,23700000.0
2007-04-24 01:05:00,98.07,98.075,98.07,98.075,45500000.0
2007-04-24 01:06:00,98.07,98.09,98.07,98.07,102800001.0
2007-04-24 01:07:00,98.08,98.095,98.07,98.08,296700002.0
2007-04-24 01:08:00,98.08,98.08,98.075,98.075,109799999.0
2007-04-24 01:09:00,98.08,98.09,98.07,98.08,129000001.0
2007-04-24 01:10:00,98.085,98.09,98.08,98.09,72800000.0
2007-04-24 01:11:00,98.033,98.074,98.033,98.06,197599996.0
2007-04-24 01:12:00,98.085,98.085,98.08,98.08,144000002.0
2007-04-24 01:13:00,98.08,98.09,98.08,98.08,271200003.0
2007-04-24 01:14:00,98.08,98.1,98.08,98.1,311199999.0
2007-04-24 01:15:00,98.1,98.1,98.05,98.07,434399999.0
2007-04-24 01:16:00,98.07,98.08,98.06,98.07,291999999.0
2007-04-24 01:17:00,98.07,98.07,98.04,98.06,253399997.0
2007-04-24 01:18:00,98.07,98.08,98.06,98.07,312800001.0
2007-04-24 01:19:00,98.075,98.08,98.06,98.08,240800001.0
2007-04-24 01:20:00,98.08,98.085,98.07,98.075,415799998.0
2007-04-24 01:21:00,98.07,98.07,98.06,98.065,112800000.0
2007-04-24 01:22:00,98.065,98.07,98.06,98.06,180000000.0
2007-04-24 01:23:00,98.07,98.07,98.07,98.07,161600000.0
2007-04-24 01:24:00,98.07,98.07,98.07,98.07,297599998.0
2007-04-24 01:25:00,98.08,98.08,98.08,98.08,52000000.0
2007-04-24 01:26:00,98.08,98.08,98.08,98.08,17600000.0
2007-04-24 01:27:00,98.08,98.08,98.08,98.08,2400000.0
2007-04-24 01:28:00,98.07,98.07,98.06,98.065,131100000.0
2007-04-24 01:29:00,98.07,98.07,98.07,98.07,16000000.0
2007-04-24 01:30:00,98.07,98.07,98.05,98.07,119400000.0
2007-04-24 01:31:00,98.05,98.07,98.05,98.07,151400000.0
2007-04-24 01:32:00,98.07,98.08,98.06,98.06,152200000.0
2007-04-24 01:33:00,98.065,98.065,98.05,98.06,181200000.0
2007-04-24 01:34:00,98.06,98.06,98.03,98.04,181600001.0
2007-04-24 01:35:00,98.045,98.05,98.03,98.05,84700001.0
2007-04-24 01:36:00,98.03,98.055,98.03,98.05,179200000.0
2007-04-24 01:37:00,98.045,98.05,98.04,98.05,81399998.0
2007-04-24 01:38:00,98.04,98.04,98.03,98.035,160800000.0
2007-04-24 01:39:00,98.03,98.03,98.025,98.025,177599998.0
2007-04-24 01:40:00,98.025,98.03,98.02,98.03,78400000.0
2007-04-24 01:41:00,98.03,98.03,98.03,98.03,88799999.0
2007-04-24 01:42:00,98.03,98.035,98.025,98.025,80000000.0
2007-04-24 01:43:00,98.03,98.03,98.01,98.01,242399998.0
2007-04-24 01:44:00,98.01,98.01,98.005,98.005,24000000.0
2007-04-24 01:45:00,98.01,98.01,97.96,97.99,257299996.0
2007-04-24 01:46:00,97.96,97.99,97.96,97.98,122600001.0
2007-04-24 01:47:00,97.985,97.985,97.96,97.98,423700003.0
2007-04-24 01:48:00,97.98,97.98,97.965,97.965,372800004.0
2007-04-24 01:49:00,97.96,97.97,97.95,97.95,162399998.0
2007-04-24 01:50:00,97.96,97.965,97.9,97.92,484399995.0
2007-04-24 01:51:00,97.92,97.965,97.91,97.96,601500010.0
2007-04-24 01:52:00,97.955,97.995,97.94,97.99,375199999.0
2007-04-24 01:53:00,97.99,98.0,97.95,97.96,339800001.0
2007-04-24 01:54:00,97.965,97.97,97.94,97.94,265800000.0
2007-04-24 01:55:00,97.95,97.965,97.91,97.965,461300004.0
2007-04-24 01:56:00,97.97,97.995,97.96,97.985,308099995.0
2007-04-24 01:57:00,97.98,97.99,97.97,97.975,184399999.0
2007-04-24 01:58:00,97.98,97.98,97.95,97.965,334399997.0
2007-04-24 01:59:00,97.97,97.98,97.96,97.965,255300001.0
2007-04-24 02:00:00,97.975,97.975,97.94,97.96,378899996.0
2007-04-24 02:01:00,97.97,97.97,97.96,97.96,225999998.0
2007-04-24 02:02:00,97.97,97.98,97.97,97.98,127199997.0
2007-04-24 02:03:00,97.975,97.98,97.96,97.97,168500000.0
2007-04-24 02:04:00,97.97,97.98,97.96,97.96,266800001.0
2007-04-24 02:05:00,97.97,97.98,97.97,97.97,236799995.0
2007-04-24 02:06:00,97.98,97.98,97.975,97.98,128000003.0
2007-04-24 02:07:00,97.98,98.005,97.975,97.995,237099998.0
2007-04-24 02:08:00,97.995,98.0,97.96,97.99,502299999.0
2007-04-24 02:09:00,97.985,98.0,97.97,98.0,574599998.0
2007-04-24 02:10:00,97.995,98.01,97.96,97.97,475999999.0
2007-04-24 02:11:00,97.965,97.98,97.96,97.98,287000001.0
2007-04-24 02:12:00,97.98,97.98,97.95,97.965,388600001.0
2007-04-24 02:13:00,97.96,97.96,97.93,97.94,321300003.0
2007-04-24 02:14:00,97.95,97.95,97.93,97.94,299499999.0
2007-04-24 02:15:00,97.96,97.96,97.95,97.95,126600000.0
2007-04-24 02:16:00,97.955,97.96,97.95,97.96,128000002.0
2007-04-24 02:17:00,97.96,97.965,97.955,97.955,132000000.0
2007-04-24 02:18:00,97.96,97.96,97.945,97.955,384800000.0
2007-04-24 02:19:00,97.95,97.96,97.94,97.94,282599997.0
2007-04-24 02:20:00,97.94,97.955,97.94,97.95,171199999.0
2007-04-24 02:21:00,97.96,97.96,97.95,97.95,65599998.0
2007-04-24 02:22:00,97.955,97.955,97.95,97.955,114399997.0
2007-04-24 02:23:00,97.955,97.955,97.94,97.94,238399999.0
2007-04-24 02:24:00,97.95,97.95,97.93,97.94,200199998.0
2007-04-24 02:25:00,97.93,97.94,97.93,97.93,72799999.0
2007-04-24 02:26:00,97.93,97.94,97.92,97.92,93600000.0
2007-04-24 02:27:00,97.92,97.94,97.92,97.93,328700004.0
2007-04-24 02:28:00,97.93,97.935,97.93,97.935,115999998.0
2007-04-24 02:29:00,97.94,97.94,97.93,97.93,172000001.0
2007-04-24 02:30:00,97.935,97.94,97.925,97.93,268000001.0
2007-04-24 02:31:00,97.93,97.93,97.9,97.905,485299998.0
2007-04-24 02:32:00,97.91,97.91,97.89,97.91,484299995.0
2007-04-24 02:33:00,97.91,97.92,97.91,97.915,162400000.0
2007-04-24 02:34:00,97.91,97.92,97.91,97.91,293999997.0
2007-04-24 02:35:00,97.91,97.92,97.9,97.91,311499998.0
2007-04-24 02:36:00,97.91,97.92,97.9,97.9,333599993.0
2007-04-24 02:37:00,97.905,97.92,97.9,97.91,118799996.0
2007-04-24 02:38:00,97.91,97.92,97.89,97.92,144899998.0
2007-04-24 02:39:00,97.92,97.93,97.91,97.92,151200002.0
2007-04-24 02:40:00,97.91,97.93,97.91,97.925,216900001.0
2007-04-24 02:41:00,97.92,97.93,97.92,97.92,138399999.0
2007-04-24 02:42:00,97.92,97.93,97.91,97.91,152799998.0
2007-04-24 02:43:00,97.91,97.92,97.9,97.92,398399992.0
2007-04-24 02:44:00,97.92,97.92,97.9,97.9,42100000.0
2007-04-24 02:45:00,97.905,97.915,97.905,97.91,72700000.0
2007-04-24 02:46:00,97.91,97.92,97.91,97.91,192800005.0
2007-04-24 02:47:00,97.91,97.92,97.9,97.92,86600002.0
2007-04-24 02:48:00,97.92,97.92,97.9,97.91,219199992.0
2007-04-24 02:49:00,97.9,97.91,97.9,97.905,156299998.0
2007-04-24 02:50:00,97.9,97.925,97.9,97.92,490000003.0
2007-04-24 02:51:00,97.92,97.935,97.91,97.925,265300000.0
2007-04-24 02:52:00,97.925,97.93,97.92,97.925,240000000.0
2007-04-24 02:53:00,97.92,97.92,97.89,97.905,400799999.0
2007-04-24 02:54:00,97.91,97.91,97.88,97.88,269599996.0
2007-04-24 02:55:00,97.88,97.91,97.87,97.895,799399994.0
2007-04-24 02:56:00,97.895,97.9,97.88,97.885,292699995.0
2007-04-24 02:57:00,97.895,97.9,97.88,97.89,203800001.0
2007-04-24 02:58:00,97.88,97.915,97.88,97.91,327399995.0
2007-04-24 02:59:00,97.91,97.92,97.905,97.905,120199999.0
2007-04-24 03:00:00,97.905,97.92,97.9,97.92,222400002.0
2007-04-24 03:01:00,97.91,97.92,97.89,97.9,406399997.0
2007-04-24 03:02:00,97.905,97.905,97.895,97.895,271199999.0
2007-04-24 03:03:00,97.9,97.92,97.89,97.89,546399994.0
2007-04-24 03:04:00,97.9,97.91,97.9,97.9,181599994.0
2007-04-24 03:05:00,97.9,97.915,97.89,97.91,391099995.0
2007-04-24 03:06:00,97.91,97.915,97.9,97.91,223999999.0
2007-04-24 03:07:00,97.91,97.925,97.91,97.92,471100002.0
2007-04-24 03:08:00,97.91,97.92,97.9,97.905,339299998.0
2007-04-24 03:09:00,97.91,97.91,97.9,97.91,118400000.0
2007-04-24 03:10:00,97.91,97.915,97.895,97.9,144000000.0
2007-04-24 03:11:00,97.91,97.91,97.905,97.905,112000000.0
2007-04-24 03:12:00,97.9,97.9,97.88,97.885,368300003.0
2007-04-24 03:13:00,97.88,97.89,97.87,97.87,458000001.0
2007-04-24 03:14:00,97.875,97.875,97.83,97.845,425699994.0
2007-04-24 03:15:00,97.85,97.865,97.84,97.86,681599996.0
2007-04-24 03:16:00,97.86,97.87,97.85,97.86,240799999.0
2007-04-24 03:17:00,97.85,97.88,97.84,97.88,521299996.0
2007-04-24 03:18:00,97.88,97.89,97.85,97.87,617600000.0
2007-04-24 03:19:00,97.87,97.875,97.85,97.875,510799999.0
2007-04-24 03:20:00,97.875,97.89,97.87,97.89,375199997.0
2007-04-24 03:21:00,97.89,97.89,97.865,97.87,296800000.0
2007-04-24 03:22:00,97.87,97.875,97.86,97.865,140999999.0
2007-04-24 03:23:00,97.86,97.865,97.85,97.865,331900005.0
2007-04-24 03:24:00,97.87,97.87,97.84,97.85,416900000.0
2007-04-24 03:25:00,97.855,97.855,97.84,97.85,170100001.0
2007-04-24 03:26:00,97.86,97.86,97.82,97.82,435199994.0
2007-04-24 03:27:00,97.82,97.82,97.81,97.81,567000003.0
2007-04-24 03:28:00,97.82,97.825,97.815,97.825,225599999.0
2007-04-24 03:29:00,97.83,97.83,97.81,97.83,64799999.0
2007-04-24 03:30:00,97.83,97.83,97.79,97.8,143100000.0
2007-04-24 03:31:00,97.8,97.84,97.8,97.83,104000000.0
2007-04-24 03:32:00,97.83,97.85,97.81,97.85,348000000.0
2007-04-24 03:33:00,97.85,97.865,97.85,97.855,491200001.0
2007-04-24 03:34:00,97.86,97.865,97.82,97.83,414399993.0
2007-04-24 03:35:00,97.83,97.83,97.8,97.81,390799996.0
2007-04-24 03:36:00,97.805,97.83,97.79,97.81,609199993.0
2007-04-24 03:37:00,97.81,97.81,97.78,97.8,475999998.0
2007-04-24 03:38:00,97.8,97.81,97.79,97.8,357599993.0
2007-04-24 03:39:00,97.8,97.81,97.795,97.8,371999998.0
2007-04-24 03:40:00,97.8,97.81,97.8,97.81,233600000.0
2007-04-24 03:41:00,97.81,97.83,97.8,97.8,250700000.0
2007-04-24 03:42:00,97.8,97.825,97.8,97.825,192799999.0
2007-04-24 03:43:00,97.825,97.85,97.825,97.85,251799999.0
2007-04-24 03:44:00,97.84,97.855,97.82,97.82,370200000.0
2007-04-24 03:45:00,97.825,97.83,97.8,97.82,735900000.0
2007-04-24 03:46:00,97.815,97.82,97.81,97.81,461599995.0
2007-04-24 03:47:00,97.8,97.82,97.8,97.815,221600000.0
2007-04-24 03:48:00,97.81,97.83,97.805,97.82,528499996.0
2007-04-24 03:49:00,97.81,97.835,97.8,97.83,428399995.0
2007-04-24 03:50:00,97.83,97.84,97.82,97.83,322400000.0
2007-04-24 03:51:00,97.83,97.84,97.825,97.83,272800000.0
2007-04-24 03:52:00,97.82,97.83,97.81,97.83,320000001.0
2007-04-24 03:53:00,97.83,97.83,97.8,97.81,395199999.0
2007-04-24 03:54:00,97.805,97.81,97.795,97.795,155400001.0
2007-04-24 03:55:00,97.795,97.81,97.78,97.8,439899999.0
2007-04-24 03:56:00,97.81,97.81,97.77,97.78,811599997.0
2007-04-24 03:57:00,97.79,97.8,97.76,97.795,558399990.0
2007-04-24 03:58:00,97.795,97.8,97.77,97.8,401200001.0
2007-04-24 03:59:00,97.8,97.8,97.775,97.78,369600001.0
2007-04-24 04:00:00,97.79,97.79,97.78,97.79,59999999.0
2007-04-24 04:01:00,97.79,97.8,97.77,97.79,368500001.0
2007-04-24 04:02:00,97.785,97.79,97.77,97.775,409600005.0
2007-04-24 04:03:00,97.77,97.785,97.76,97.775,369099995.0
2007-04-24 04:04:00,97.78,97.79,97.77,97.77,229599994.0
2007-04-24 04:05:00,97.775,97.78,97.77,97.775,162399999.0
2007-04-24 04:06:00,97.775,97.78,97.765,97.77,292800006.0
2007-04-24 04:07:00,97.77,97.78,97.77,97.77,225600003.0
2007-04-24 04:08:00,97.77,97.77,97.75,97.75,282900004.0
2007-04-24 04:09:00,97.75,97.775,97.75,97.77,289900000.0
2007-04-24 04:10:00,97.765,97.78,97.75,97.76,395899995.0
2007-04-24 04:11:00,97.75,97.76,97.73,97.75,468100001.0
2007-04-24 04:12:00,97.74,97.76,97.74,97.75,197500002.0
2007-04-24 04:13:00,97.765,97.78,97.76,97.76,394000004.0
2007-04-24 04:14:00,97.77,97.81,97.77,97.805,551999997.0
2007-04-24 04:15:00,97.81,97.815,97.805,97.81,346400002.0
2007-04-24 04:16:00,97.81,97.82,97.8,97.8,467999999.0
2007-04-24 04:17:00,97.8,97.81,97.79,97.805,192000001.0
2007-04-24 04:18:00,97.8,97.81,97.79,97.79,196799995.0
2007-04-24 04:19:00,97.785,97.795,97.78,97.79,124399999.0
2007-04-24 04:20:00,97.79,97.815,97.79,97.815,307999996.0
2007-04-24 04:21:00,97.815,97.815,97.79,97.8,504899999.0
2007-04-24 04:22:00,97.795,97.83,97.79,97.82,616699993.0
2007-04-24 04:23:00,97.82,97.82,97.795,97.8,372800002.0
2007-04-24 04:24:00,97.8,97.8,97.78,97.78,430399999.0
2007-04-24 04:25:00,97.795,97.8,97.75,97.79,465199997.0
2007-04-24 04:26:00,97.78,97.79,97.77,97.79,200400001.0
2007-04-24 04:27:00,97.79,97.79,97.77,97.785,503000005.0
2007-04-24 04:28:00,97.78,97.82,97.77,97.805,479899999.0
2007-04-24 04:29:00,97.805,97.83,97.78,97.815,479699996.0
2007-04-24 04:30:00,97.81,97.815,97.795,97.795,473600000.0
2007-04-24 04:31:00,97.8,97.8,97.77,97.77,525500000.0
2007-04-24 04:32:00,97.79,97.81,97.77,97.805,665000001.0
2007-04-24 04:33:00,97.805,97.805,97.77,97.785,638899997.0
2007-04-24 04:34:00,97.79,97.79,97.77,97.77,422100005.0
2007-04-24 04:35:00,97.79,97.795,97.77,97.77,470800001.0
2007-04-24 04:36:00,97.77,97.79,97.77,97.79,127100002.0
2007-04-24 04:37:00,97.79,97.8,97.75,97.76,231999994.0
2007-04-24 04:38:00,97.77,97.77,97.77,97.77,4800000.0
2007-04-24 04:39:00,97.77,97.77,97.75,97.77,311600002.0
2007-04-24 04:40:00,97.77,97.77,97.77,97.77,71999997.0
2007-04-24 04:41:00,97.77,97.78,97.75,97.75,159600002.0
2007-04-24 04:42:00,97.75,97.765,97.74,97.74,586000006.0
2007-04-24 04:43:00,97.75,97.75,97.73,97.74,322900003.0
2007-04-24 04:44:00,97.74,97.77,97.73,97.76,275999998.0
2007-04-24 04:45:00,97.76,97.76,97.72,97.74,371800001.0
2007-04-24 04:46:00,97.74,97.74,97.73,97.74,130599997.0
2007-04-24 04:47:00,97.74,97.755,97.73,97.74,295699998.0
2007-04-24 04:48:00,97.745,97.755,97.74,97.755,108800001.0
2007-04-24 04:49:00,97.76,97.77,97.75,97.76,206399996.0
2007-04-24 04:50:00,97.76,97.77,97.75,97.77,230900003.0
2007-04-24 04:51:00,97.78,97.795,97.78,97.785,215299998.0
2007-04-24 04:52:00,97.785,97.81,97.78,97.8,414800001.0
2007-04-24 04:53:00,97.8,97.815,97.8,97.81,468799997.0
2007-04-24 04:54:00,97.81,97.83,97.81,97.83,354300002.0
2007-04-24 04:55:00,97.83,97.83,97.79,97.79,551700001.0
2007-04-24 04:56:00,97.81,97.825,97.79,97.82,216799999.0
2007-04-24 04:57:00,97.82,97.825,97.815,97.82,162400000.0
2007-04-24 04:58:00,97.82,97.83,97.81,97.83,237599995.0
2007-04-24 04:59:00,97.83,97.84,97.83,97.84,170500001.0
2007-04-24 05:00:00,97.84,97.85,97.83,97.85,619599998.0
2007-04-24 05:01:00,97.86,97.87,97.84,97.87,261000002.0
2007-04-24 05:02:00,97.87,97.88,97.86,97.865,224000001.0
2007-04-24 05:03:00,97.87,97.87,97.86,97.86,295900001.0
2007-04-24 05:04:00,97.865,97.875,97.85,97.85,269599994.0
2007-04-24 05:05:00,97.86,97.865,97.855,97.86,104000000.0
2007-04-24 05:06:00,97.86,97.88,97.85,97.85,451000000.0
2007-04-24 05:07:00,97.85,97.87,97.85,97.85,263600001.0
2007-04-24 05:08:00,97.85,97.865,97.85,97.85,282700002.0
2007-04-24 05:09:00,97.85,97.87,97.85,97.865,155400000.0
2007-04-24 05:10:00,97.87,97.87,97.85,97.86,321799997.0
2007-04-24 05:11:00,97.86,97.875,97.85,97.875,251700001.0
2007-04-24 05:12:00,97.875,97.9,97.87,97.87,220000000.0
2007-04-24 05:13:00,97.89,97.9,97.87,97.9,256799997.0
2007-04-24 05:14:00,97.9,97.9,97.89,97.89,181599993.0
2007-04-24 05:15:00,97.89,97.91,97.89,97.9,284099993.0
2007-04-24 05:16:00,97.91,97.91,97.89,97.9,149599994.0
2007-04-24 05:17:00,97.89,97.905,97.88,97.905,262699999.0
2007-04-24 05:18:00,97.905,97.905,97.9,97.9,83199997.0
2007-04-24 05:19:00,97.9,97.9,97.88,97.89,128799996.0
2007-04-24 05:20:00,97.895,97.9,97.88,97.89,159999999.0
2007-04-24 05:21:00,97.9,97.9,97.89,97.895,181599997.0
2007-04-24 05:22:00,97.895,97.91,97.87,97.89,295000001.0
2007-04-24 05:23:00,97.89,97.935,97.89,97.93,489299997.0
2007-04-24 05:24:00,97.925,97.945,97.92,97.94,261899998.0
2007-04-24 05:25:00,97.92,97.945,97.92,97.945,252899996.0
2007-04-24 05:26:00,97.93,97.945,97.93,97.93,429999995.0
2007-04-24 05:27:00,97.93,97.93,97.92,97.93,188000003.0
2007-04-24 05:28:00,97.93,97.93,97.92,97.92,66399999.0
2007-04-24 05:29:00,97.925,97.945,97.925,97.94,154400000.0
2007-04-24 05:30:00,97.95,97.96,97.94,97.95,347199997.0
2007-04-24 05:31:00,97.95,97.95,97.92,97.945,241499998.0
2007-04-24 05:32:00,97.95,97.96,97.94,97.95,200300002.0
2007-04-24 05:33:00,97.94,97.96,97.93,97.93,109099999.0
2007-04-24 05:34:00,97.94,97.955,97.94,97.945,197399999.0
2007-04-24 05:35:00,97.95,97.95,97.945,97.945,108000000.0
2007-04-24 05:36:00,97.94,97.945,97.94,97.945,140000000.0
2007-04-24 05:37:00,97.95,97.95,97.94,97.95,66400000.0
2007-04-24 05:38:00,97.945,97.95,97.945,97.945,32000000.0
2007-04-24 05:39:00,97.945,97.95,97.94,97.945,98400000.0
2007-04-24 05:40:00,97.95,97.95,97.935,97.935,164900000.0
2007-04-24 05:41:00,97.935,97.935,97.92,97.93,115200001.0
2007-04-24 05:42:00,97.935,97.95,97.92,97.94,166999999.0
2007-04-24 05:43:00,97.94,97.945,97.93,97.93,158400000.0
2007-04-24 05:44:00,97.935,97.945,97.93,97.94,145299999.0
2007-04-24 05:45:00,97.92,97.92,97.915,97.92,160800000.0
2007-04-24 05:46:00,97.92,97.93,97.91,97.92,280700003.0
2007-04-24 05:47:00,97.92,97.93,97.92,97.92,153599999.0
2007-04-24 05:48:00,97.92,97.93,97.91,97.93,343000005.0
2007-04-24 05:49:00,97.93,97.96,97.925,97.95,477299999.0
2007-04-24 05:50:00,97.95,97.96,97.94,97.96,322499997.0
2007-04-24 05:51:00,97.96,97.96,97.94,97.95,259700000.0
2007-04-24 05:52:00,97.945,97.97,97.94,97.97,256900001.0
2007-04-24 05:53:00,97.97,97.975,97.96,97.965,224800002.0
2007-04-24 05:54:00,97.96,97.97,97.96,97.96,184300003.0
2007-04-24 05:55:00,97.96,97.985,97.96,97.98,266400000.0
2007-04-24 05:56:00,97.975,97.985,97.95,97.97,248700000.0
2007-04-24 05:57:00,97.97,97.975,97.96,97.97,590599994.0
2007-04-24 05:58:00,97.97,97.99,97.97,97.975,107999998.0
2007-04-24 05:59:00,97.97,97.97,97.96,97.96,191200000.0
2007-04-24 06:00:00,97.96,97.96,97.95,97.96,186399998.0
2007-04-24 06:01:00,97.96,97.975,97.96,97.965,231200002.0
2007-04-24 06:02:00,97.97,97.97,97.94,97.94,203999999.0
2007-04-24 06:03:00,97.95,97.955,97.95,97.955,54400000.0
2007-04-24 06:04:00,97.95,97.96,97.95,97.95,27200001.0
2007-04-24 06:05:00,97.945,97.95,97.945,97.95,19000000.0
2007-04-24 06:06:00,97.94,97.98,97.94,97.96,447199997.0
2007-04-24 06:07:00,97.975,97.98,97.96,97.98,204299999.0
2007-04-24 06:08:00,97.98,97.98,97.96,97.98,241800004.0
2007-04-24 06:09:00,97.97,97.97,97.955,97.97,88000001.0
2007-04-24 06:10:00,97.96,97.97,97.96,97.97,356500004.0
2007-04-24 06:11:00,97.965,97.97,97.96,97.96,121600000.0
2007-04-24 06:12:00,97.96,97.96,97.94,97.96,211599997.0
2007-04-24 06:13:00,97.96,97.97,97.95,97.95,524999990.0
2007-04-24 06:14:00,97.95,97.97,97.95,97.96,48799999.0
2007-04-24 06:15:00,97.96,97.97,97.95,97.955,79199999.0
2007-04-24 06:16:00,97.96,97.96,97.955,97.96,55200000.0
2007-04-24 06:17:00,97.96,97.96,97.96,97.96,16000000.0
2007-04-24 06:18:00,97.955,97.955,97.95,97.95,145599994.0
2007-04-24 06:19:00,97.955,97.97,97.95,97.97,72799999.0
2007-04-24 06:20:00,97.97,97.975,97.94,97.94,307700001.0
2007-04-24 06:21:00,97.96,97.96,97.95,97.96,105799999.0
2007-04-24 06:22:00,97.955,97.955,97.945,97.945,89099999.0
2007-04-24 06:23:00,97.94,97.96,97.94,97.95,163999998.0
2007-04-24 06:24:00,97.95,97.95,97.94,97.95,123200000.0
2007-04-24 06:25:00,97.95,97.96,97.95,97.95,122400000.0
2007-04-24 06:26:00,97.96,97.96,97.95,97.95,36000001.0
2007-04-24 06:27:00,97.95,97.96,97.95,97.95,117599999.0
2007-04-24 06:28:00,97.95,97.96,97.95,97.96,209599999.0
2007-04-24 06:29:00,97.96,98.0,97.96,98.0,79999999.0
2007-04-24 06:30:00,98.0,98.015,98.0,98.01,207099996.0
2007-04-24 06:31:00,98.005,98.01,97.99,98.0,287900001.0
2007-04-24 06:32:00,97.99,98.01,97.99,98.01,168600000.0
2007-04-24 06:33:00,98.0,98.02,98.0,98.01,346200000.0
2007-04-24 06:34:00,98.0,98.02,98.0,98.01,386199999.0
2007-04-24 06:35:00,98.01,98.06,98.005,98.06,475800002.0
2007-04-24 06:36:00,98.05,98.06,98.03,98.04,514900004.0
2007-04-24 06:37:00,98.04,98.045,98.03,98.04,489200001.0
2007-04-24 06:38:00,98.03,98.05,98.03,98.04,100000000.0
2007-04-24 06:39:00,98.04,98.05,98.03,98.03,40800000.0
2007-04-24 06:40:00,98.03,98.05,98.03,98.035,268499995.0
2007-04-24 06:41:00,98.04,98.05,98.03,98.04,224699993.0
2007-04-24 06:42:00,98.045,98.045,98.02,98.03,338400005.0
2007-04-24 06:43:00,98.045,98.07,98.04,98.06,343800003.0
2007-04-24 06:44:00,98.06,98.07,98.06,98.07,267199998.0
2007-04-24 06:45:00,98.07,98.07,98.04,98.045,315200000.0
2007-04-24 06:46:00,98.04,98.045,98.035,98.04,183199998.0
2007-04-24 06:47:00,98.04,98.04,98.03,98.04,227400001.0
2007-04-24 06:48:00,98.04,98.045,98.04,98.04,183199996.0
2007-04-24 06:49:00,98.04,98.05,98.03,98.03,239999999.0
2007-04-24 06:50:00,98.04,98.04,98.02,98.02,417199994.0
2007-04-24 06:51:00,98.02,98.02,98.02,98.02,71199997.0
2007-04-24 06:52:00,98.02,98.02,98.0,98.02,128000000.0
2007-04-24 06:53:00,98.03,98.03,98.01,98.02,178400001.0
2007-04-24 06:54:00,98.02,98.02,98.02,98.02,29599999.0
2007-04-24 06:55:00,98.03,98.03,98.01,98.015,108799997.0
2007-04-24 06:56:00,98.01,98.01,98.01,98.01,14400000.0
2007-04-24 06:57:00,98.01,98.02,98.01,98.02,41900000.0
2007-04-24 06:58:00,98.01,98.02,97.995,98.0,153699998.0
2007-04-24 06:59:00,97.99,98.005,97.99,98.0,69600000.0
2007-04-24 07:00:00,98.005,98.005,98.0,98.0,108000004.0
2007-04-24 07:01:00,98.0,98.0,97.995,98.0,51999999.0
2007-04-24 07:02:00,98.0,98.0,97.99,98.0,115900003.0
2007-04-24 07:03:00,98.0,98.01,98.0,98.005,261600003.0
2007-04-24 07:04:00,98.01,98.01,98.0,98.01,218199997.0
2007-04-24 07:05:00,98.01,98.015,98.01,98.01,269999998.0
2007-04-24 07:06:00,98.015,98.015,97.99,98.005,372700000.0
2007-04-24 07:07:00,98.005,98.005,97.99,97.995,340500001.0
2007-04-24 07:08:00,98.0,98.0,97.98,97.98,183199997.0
2007-04-24 07:09:00,97.99,97.99,97.985,97.99,49600000.0
2007-04-24 07:10:00,97.99,98.005,97.99,97.99,175500002.0
2007-04-24 07:11:00,98.0,98.0,97.995,97.995,104000000.0
2007-04-24 07:12:00,97.99,97.995,97.98,97.98,227599996.0
2007-04-24 07:13:00,97.99,97.99,97.99,97.99,6400000.0
2007-04-24 07:14:00,97.99,97.99,97.98,97.98,103999998.0
2007-04-24 07:15:00,97.975,97.975,97.965,97.97,111999997.0
2007-04-24 07:16:00,97.97,97.97,97.96,97.97,202499996.0
2007-04-24 07:17:00,97.975,97.975,97.97,97.97,52799998.0
2007-04-24 07:18:00,97.98,97.98,97.97,97.975,91199999.0
2007-04-24 07:19:00,97.975,97.99,97.97,97.97,257899994.0
2007-04-24 07:20:00,97.98,98.0,97.98,97.99,49600000.0
2007-04-24 07:21:00,97.98,98.0,97.98,97.98,160300002.0
2007-04-24 07:22:00,97.98,97.99,97.97,97.99,356800003.0
2007-04-24 07:23:00,97.99,97.995,97.98,97.99,167500000.0
2007-04-24 07:24:00,97.99,98.0,97.98,98.0,390900000.0
2007-04-24 07:25:00,97.99,98.0,97.975,97.975,524300000.0
2007-04-24 07:26:00,97.98,97.98,97.96,97.96,238400000.0
2007-04-24 07:27:00,97.96,97.96,97.94,97.95,234899998.0
2007-04-24 07:28:00,97.95,97.955,97.945,97.945,68000000.0
2007-04-24 07:29:00,97.95,97.96,97.945,97.95,56000000.0
2007-04-24 07:30:00,97.96,97.96,97.94,97.95,214399999.0
2007-04-24 07:31:00,97.955,97.955,97.95,97.95,146399996.0
2007-04-24 07:32:00,97.95,97.96,97.95,97.955,192799998.0
2007-04-24 07:33:00,97.96,97.97,97.95,97.96,394099993.0
2007-04-24 07:34:00,97.96,97.97,97.96,97.97,203999997.0
2007-04-24 07:35:00,97.97,97.975,97.97,97.97,149599998.0
2007-04-24 07:36:00,97.97,97.98,97.97,97.975,40799999.0
2007-04-24 07:37:00,97.98,97.98,97.97,97.97,139700000.0
2007-04-24 07:38:00,97.98,97.99,97.98,97.985,84000000.0
2007-04-24 07:39:00,97.985,97.99,97.97,97.98,448900009.0
2007-04-24 07:40:00,97.99,98.0,97.98,97.98,355499998.0
2007-04-24 07:41:00,97.98,98.0,97.98,97.99,301100000.0
2007-04-24 07:42:00,97.99,98.015,97.96,98.015,624300001.0
2007-04-24 07:43:00,98.02,98.025,98.0,98.01,534000000.0
2007-04-24 07:44:00,98.01,98.01,97.99,98.0,514799998.0
2007-04-24 07:45:00,98.0,98.01,98.0,98.005,303200000.0
2007-04-24 07:46:00,98.01,98.01,97.99,97.99,420800001.0
2007-04-24 07:47:00,98.0,98.01,97.995,97.995,189499998.0
2007-04-24 07:48:00,97.995,97.995,97.985,97.985,123200003.0
2007-04-24 07:49:00,97.98,97.99,97.96,97.96,459800002.0
2007-04-24 07:50:00,97.96,97.97,97.95,97.955,407599990.0
2007-04-24 07:51:00,97.96,97.97,97.95,97.96,465599996.0
2007-04-24 07:52:00,97.96,97.965,97.95,97.96,356599992.0
2007-04-24 07:53:00,97.96,97.98,97.95,97.96,587399996.0
2007-04-24 07:54:00,97.965,97.98,97.96,97.98,333299996.0
2007-04-24 07:55:00,97.97,97.98,97.94,97.96,868399998.0
2007-04-24 07:56:00,97.96,97.97,97.95,97.97,475999997.0
2007-04-24 07:57:00,97.975,97.975,97.96,97.96,315999991.0
2007-04-24 07:58:00,97.96,97.965,97.95,97.95,273600004.0
2007-04-24 07:59:00,97.95,97.96,97.94,97.955,204700005.0
2007-04-24 08:00:00,97.95,97.95,97.92,97.935,382499997.0
2007-04-24 08:01:00,97.93,97.94,97.93,97.93,267799997.0
2007-04-24 08:02:00,97.93,97.95,97.93,97.93,361200001.0
2007-04-24 08:03:00,97.94,97.94,97.92,97.93,470999999.0
2007-04-24 08:04:00,97.93,97.93,97.9,97.91,416199996.0
2007-04-24 08:05:00,97.91,97.92,97.89,97.91,510600005.0
2007-04-24 08:06:00,97.915,97.93,97.9,97.92,277000004.0
2007-04-24 08:07:00,97.92,97.94,97.905,97.93,518399999.0
2007-04-24 08:08:00,97.93,97.93,97.9,97.92,529599987.0
2007-04-24 08:09:00,97.92,97.94,97.91,97.93,787800000.0
2007-04-24 08:10:00,97.935,97.945,97.91,97.92,583899998.0
2007-04-24 08:11:00,97.93,97.935,97.91,97.915,396299996.0
2007-04-24 08:12:00,97.92,97.92,97.9,97.905,397200007.0
2007-04-24 08:13:00,97.9,97.935,97.9,97.93,467699998.0
2007-04-24 08:14:00,97.925,97.94,97.91,97.925,370399992.0
2007-04-24 08:15:00,97.925,97.94,97.91,97.94,332699996.0
2007-04-24 08:16:00,97.925,97.935,97.91,97.92,285200005.0
2007-04-24 08:17:00,97.92,97.92,97.895,97.91,255199997.0
2007-04-24 08:18:00,97.91,97.91,97.88,97.88,346300004.0
2007-04-24 08:19:00,97.89,97.9,97.87,97.9,187000000.0
2007-04-24 08:20:00,97.9,97.9,97.86,97.88,513600004.0
2007-04-24 08:21:00,97.88,97.89,97.87,97.88,295100000.0
2007-04-24 08:22:00,97.88,97.9,97.88,97.9,207200002.0
2007-04-24 08:23:00,97.89,97.9,97.88,97.9,173200000.0
2007-04-24 08:24:00,97.89,97.9,97.89,97.9,37600001.0
2007-04-24 08:25:00,97.9,97.915,97.89,97.91,218400003.0
2007-04-24 08:26:00,97.92,97.92,97.89,97.91,289100002.0
2007-04-24 08:27:00,97.91,97.91,97.89,97.89,367300002.0
2007-04-24 08:28:00,97.91,97.91,97.885,97.89,175799999.0
2007-04-24 08:29:00,97.895,97.91,97.88,97.9,192199997.0
2007-04-24 08:30:00,97.9,97.97,97.88,97.96,663399993.0
2007-04-24 08:31:00,97.965,97.98,97.95,97.97,549199997.0
2007-04-24 08:32:00,97.95,97.97,97.95,97.96,207299995.0
2007-04-24 08:33:00,97.965,98.0,97.96,98.0,187900000.0
2007-04-24 08:34:00,98.0,98.01,97.97,98.01,481199988.0
2007-04-24 08:35:00,98.0,98.02,97.99,98.01,345499999.0
2007-04-24 08:36:00,98.01,98.045,97.99,98.01,794099997.0
2007-04-24 08:37:00,98.01,98.04,98.01,98.02,226700002.0
2007-04-24 08:38:00,98.03,98.03,98.0,98.005,413599989.0
2007-04-24 08:39:00,98.0,98.01,97.98,97.99,279199994.0
2007-04-24 08:40:00,97.99,98.0,97.98,97.99,512300011.0
2007-04-24 08:41:00,97.99,98.01,97.98,98.0,438100004.0
2007-04-24 08:42:00,98.01,98.02,98.0,98.01,639599996.0
2007-04-24 08:43:00,98.01,98.025,98.01,98.02,204699996.0
2007-04-24 08:44:00,98.03,98.04,98.02,98.03,366200002.0
2007-04-24 08:45:00,98.03,98.04,98.02,98.03,375300005.0
2007-04-24 08:46:00,98.03,98.035,98.0,98.03,449500006.0
2007-04-24 08:47:00,98.02,98.02,97.995,98.01,272999999.0
2007-04-24 08:48:00,98.01,98.01,97.985,98.0,250099999.0
2007-04-24 08:49:00,98.0,98.01,97.99,98.01,180799996.0
2007-04-24 08:50:00,98.01,98.01,97.98,98.01,339599998.0
2007-04-24 08:51:00,98.01,98.01,98.005,98.005,99600000.0
2007-04-24 08:52:00,98.005,98.02,98.005,98.015,394499996.0
2007-04-24 08:53:00,98.02,98.035,98.01,98.02,470300005.0
2007-04-24 08:54:00,98.03,98.03,98.0,98.01,382699996.0
2007-04-24 08:55:00,98.01,98.02,98.0,98.01,211599994.0
2007-04-24 08:56:00,98.01,98.02,97.99,98.01,240599997.0
2007-04-24 08:57:00,98.01,98.02,98.005,98.005,245500000.0
2007-04-24 08:58:00,98.005,98.01,97.99,97.99,105800001.0
2007-04-24 08:59:00,97.99,97.99,97.96,97.98,473599995.0
2007-04-24 09:00:00,97.98,97.99,97.97,97.97,224199999.0
2007-04-24 09:01:00,97.98,98.0,97.96,98.0,670600000.0
2007-04-24 09:02:00,98.0,98.01,97.99,98.01,285599995.0
2007-04-24 09:03:00,98.005,98.02,97.99,98.01,573599992.0
2007-04-24 09:04:00,98.005,98.01,97.99,98.0,393999994.0
2007-04-24 09:05:00,98.0,98.01,98.0,98.005,146400002.0
2007-04-24 09:06:00,98.0,98.01,97.99,98.01,145899999.0
2007-04-24 09:07:00,98.005,98.01,97.99,97.99,291200002.0
2007-04-24 09:08:00,98.0,98.01,97.99,97.99,232300003.0
2007-04-24 09:09:00,98.01,98.01,97.99,97.99,70400000.0
2007-04-24 09:10:00,97.99,98.01,97.99,98.01,150200001.0
2007-04-24 09:11:00,98.005,98.03,98.0,98.0,559900001.0
2007-04-24 09:12:00,98.02,98.04,98.01,98.035,230000001.0
2007-04-24 09:13:00,98.02,98.03,98.01,98.025,569099992.0
2007-04-24 09:14:00,98.03,98.035,98.01,98.025,258400001.0
2007-04-24 09:15:00,98.03,98.04,98.02,98.02,240000002.0
2007-04-24 09:16:00,98.03,98.03,98.01,98.03,497400000.0
2007-04-24 09:17:00,98.03,98.05,98.02,98.04,423900001.0
2007-04-24 09:18:00,98.03,98.04,98.03,98.035,68800001.0
2007-04-24 09:19:00,98.03,98.04,98.03,98.035,228800003.0
2007-04-24 09:20:00,98.03,98.04,98.03,98.04,121600004.0
2007-04-24 09:21:00,98.03,98.03,98.03,98.03,13600000.0
2007-04-24 09:22:00,98.03,98.03,98.01,98.01,140000001.0
2007-04-24 09:23:00,98.01,98.03,98.01,98.02,90400000.0
2007-04-24 09:24:00,98.02,98.02,98.02,98.02,141599994.0
2007-04-24 09:25:00,98.02,98.03,98.02,98.03,7200000.0
2007-04-24 09:26:00,98.03,98.03,98.02,98.03,25600001.0
2007-04-24 09:27:00,98.03,98.03,98.01,98.015,265600007.0
2007-04-24 09:28:00,98.01,98.02,98.0,98.0,151900004.0
2007-04-24 09:29:00,98.01,98.025,98.0,98.01,364299997.0
2007-04-24 09:30:00,98.01,98.02,98.01,98.02,137400001.0
2007-04-24 09:31:00,98.02,98.025,98.015,98.02,134400000.0
2007-04-24 09:32:00,98.015,98.02,98.0,98.01,280300002.0
2007-04-24 09:33:00,98.015,98.03,98.015,98.03,115099998.0
2007-04-24 09:34:00,98.03,98.04,98.02,98.03,286500003.0
2007-04-24 09:35:00,98.025,98.045,98.025,98.045,336799999.0
2007-04-24 09:36:00,98.04,98.105,98.04,98.1,514299998.0
2007-04-24 09:37:00,98.095,98.12,98.075,98.1,318500004.0
2007-04-24 09:38:00,98.09,98.1,98.08,98.09,448600002.0
2007-04-24 09:39:00,98.09,98.09,98.06,98.06,360000000.0
2007-04-24 09:40:00,98.06,98.09,98.06,98.08,233099999.0
2007-04-24 09:41:00,98.07,98.09,98.07,98.08,395800001.0
2007-04-24 09:42:00,98.08,98.1,98.08,98.09,412999988.0
2007-04-24 09:43:00,98.095,98.13,98.09,98.12,449399999.0
2007-04-24 09:44:00,98.12,98.13,98.11,98.12,134299997.0
2007-04-24 09:45:00,98.12,98.125,98.11,98.12,462600000.0
2007-04-24 09:46:00,98.11,98.12,98.11,98.12,294299991.0
2007-04-24 09:47:00,98.12,98.13,98.11,98.11,76800001.0
2007-04-24 09:48:00,98.12,98.13,98.11,98.13,161600001.0
2007-04-24 09:49:00,98.125,98.13,98.12,98.13,95200001.0
2007-04-24 09:50:00,98.14,98.14,98.12,98.12,111999999.0
2007-04-24 09:51:00,98.14,98.16,98.13,98.15,27200000.0
2007-04-24 09:52:00,98.15,98.15,98.13,98.13,145500001.0
2007-04-24 09:53:00,98.14,98.14,98.14,98.14,4000000.0
2007-04-24 09:54:00,98.14,98.14,98.13,98.13,8000000.0
2007-04-24 09:55:00,98.13,98.14,98.13,98.14,41600000.0
2007-04-24 09:56:00,98.14,98.15,98.13,98.15,92000000.0
2007-04-24 09:57:00,98.15,98.16,98.15,98.16,143099998.0
2007-04-24 09:58:00,98.165,98.18,98.165,98.18,202500000.0
2007-04-24 09:59:00,98.185,98.19,98.16,98.17,286799996.0
2007-04-24 10:00:00,98.17,98.2,98.17,98.18,411700000.0
2007-04-24 10:01:00,98.18,98.2,98.17,98.18,303600003.0
2007-04-24 10:02:00,98.175,98.18,98.14,98.16,259199999.0
2007-04-24 10:03:00,98.15,98.15,98.135,98.15,215200002.0
2007-04-24 10:04:00,98.15,98.16,98.14,98.15,451500005.0
2007-04-24 10:05:00,98.15,98.15,98.12,98.15,697499997.0
2007-04-24 10:06:00,98.15,98.17,98.15,98.16,126400004.0
2007-04-24 10:07:00,98.17,98.17,98.16,98.16,303700005.0
2007-04-24 10:08:00,98.16,98.16,98.15,98.15,342400000.0
2007-04-24 10:09:00,98.15,98.16,98.14,98.15,274799998.0
2007-04-24 10:10:00,98.15,98.17,98.15,98.17,360000000.0
2007-04-24 10:11:00,98.17,98.18,98.16,98.18,95999998.0
2007-04-24 10:12:00,98.16,98.16,98.115,98.125,616500001.0
2007-04-24 10:13:00,98.13,98.13,98.09,98.1,547100002.0
2007-04-24 10:14:00,98.095,98.1,98.07,98.09,772499994.0
2007-04-24 10:15:00,98.09,98.1,98.08,98.09,395600001.0
2007-04-24 10:16:00,98.085,98.105,98.08,98.1,249599997.0
2007-04-24 10:17:00,98.1,98.11,98.095,98.105,182099998.0
2007-04-24 10:18:00,98.105,98.12,98.09,98.09,474600002.0
2007-04-24 10:19:00,98.09,98.1,98.09,98.09,99200000.0
2007-04-24 10:20:00,98.09,98.1,98.08,98.09,102400003.0
2007-04-24 10:21:00,98.09,98.1,98.08,98.085,135199998.0
2007-04-24 10:22:00,98.09,98.1,98.08,98.08,20800000.0
2007-04-24 10:23:00,98.08,98.09,98.07,98.08,45600000.0
2007-04-24 10:24:00,98.08,98.08,98.065,98.075,62600000.0
2007-04-24 10:25:00,98.08,98.08,98.07,98.08,178400000.0
2007-04-24 10:26:00,98.08,98.09,98.08,98.09,63999999.0
2007-04-24 10:27:00,98.09,98.11,98.09,98.1,107200004.0
2007-04-24 10:28:00,98.1,98.13,98.09,98.12,342999994.0
2007-04-24 10:29:00,98.13,98.13,98.115,98.12,101599998.0
2007-04-24 10:30:00,98.115,98.125,98.115,98.12,89599998.0
2007-04-24 10:31:00,98.12,98.13,98.11,98.13,193799996.0
2007-04-24 10:32:00,98.13,98.13,98.12,98.13,137599997.0
2007-04-24 10:33:00,98.13,98.13,98.12,98.12,159199999.0
2007-04-24 10:34:00,98.12,98.12,98.11,98.11,221600002.0
2007-04-24 10:35:00,98.11,98.12,98.1,98.11,51899998.0
2007-04-24 10:36:00,98.12,98.13,98.12,98.13,279200002.0
2007-04-24 10:37:00,98.13,98.14,98.12,98.14,752299993.0
2007-04-24 10:38:00,98.14,98.155,98.13,98.155,404099991.0
2007-04-24 10:39:00,98.16,98.17,98.15,98.15,311500001.0
2007-04-24 10:40:00,98.15,98.15,98.14,98.145,209400000.0
2007-04-24 10:41:00,98.14,98.14,98.13,98.14,265400001.0
2007-04-24 10:42:00,98.13,98.15,98.12,98.15,369899998.0
2007-04-24 10:43:00,98.15,98.155,98.14,98.15,327599999.0
2007-04-24 10:44:00,98.15,98.15,98.14,98.15,34399999.0
2007-04-24 10:45:00,98.15,98.15,98.14,98.14,384299998.0
2007-04-24 10:46:00,98.15,98.15,98.13,98.14,239100005.0
2007-04-24 10:47:00,98.14,98.15,98.13,98.15,442100001.0
2007-04-24 10:48:00,98.14,98.155,98.14,98.145,87300000.0
2007-04-24 10:49:00,98.14,98.15,98.14,98.14,198200000.0
2007-04-24 10:50:00,98.15,98.175,98.15,98.175,239400003.0
2007-04-24 10:51:00,98.17,98.215,98.17,98.21,308799996.0
2007-04-24 10:52:00,98.21,98.22,98.19,98.21,463999997.0
2007-04-24 10:53:00,98.21,98.21,98.17,98.18,489099996.0
2007-04-24 10:54:00,98.17,98.18,98.16,98.17,143399999.0
2007-04-24 10:55:00,98.18,98.19,98.175,98.18,171599996.0
2007-04-24 10:56:00,98.185,98.19,98.18,98.19,251999999.0
2007-04-24 10:57:00,98.19,98.19,98.17,98.175,448700002.0
2007-04-24 10:58:00,98.18,98.18,98.16,98.18,224000000.0
2007-04-24 10:59:00,98.18,98.185,98.17,98.185,392800000.0
2007-04-24 11:00:00,98.19,98.21,98.185,98.21,215900000.0
2007-04-24 11:01:00,98.21,98.21,98.19,98.19,14400000.0
2007-04-24 11:02:00,98.19,98.21,98.19,98.21,17600000.0
2007-04-24 11:03:00,98.2,98.21,98.19,98.21,252599997.0
2007-04-24 11:04:00,98.21,98.22,98.2,98.22,368899999.0
2007-04-24 11:05:00,98.22,98.23,98.215,98.23,110399999.0
2007-04-24 11:06:00,98.22,98.24,98.22,98.23,518599998.0
2007-04-24 11:07:00,98.225,98.23,98.21,98.22,322199999.0
2007-04-24 11:08:00,98.225,98.235,98.215,98.22,591600001.0
2007-04-24 11:09:00,98.21,98.23,98.21,98.22,303300000.0
2007-04-24 11:10:00,98.22,98.23,98.21,98.21,595000001.0
2007-04-24 11:11:00,98.21,98.23,98.21,98.225,204599998.0
2007-04-24 11:12:00,98.225,98.23,98.21,98.215,255999999.0
2007-04-24 11:13:00,98.22,98.22,98.2,98.22,149100000.0
2007-04-24 11:14:00,98.22,98.23,98.21,98.22,364000002.0
2007-04-24 11:15:00,98.225,98.23,98.22,98.23,128800000.0
2007-04-24 11:16:00,98.22,98.23,98.22,98.23,161600002.0
2007-04-24 11:17:00,98.22,98.23,98.22,98.22,194999996.0
2007-04-24 11:18:00,98.22,98.27,98.21,98.265,571400012.0
2007-04-24 11:19:00,98.25,98.26,98.245,98.26,241000000.0
2007-04-24 11:20:00,98.26,98.26,98.25,98.25,207899999.0
2007-04-24 11:21:00,98.24,98.25,98.24,98.245,203799998.0
2007-04-24 11:22:00,98.25,98.255,98.24,98.25,267899998.0
2007-04-24 11:23:00,98.25,98.25,98.23,98.24,67199999.0
2007-04-24 11:24:00,98.235,98.26,98.235,98.24,104600000.0
2007-04-24 11:25:00,98.24,98.25,98.24,98.245,172299998.0
2007-04-24 11:26:00,98.245,98.25,98.24,98.24,555499999.0
2007-04-24 11:27:00,98.26,98.26,98.24,98.26,350700003.0
2007-04-24 11:28:00,98.26,98.26,98.255,98.26,40300000.0
2007-04-24 11:29:00,98.26,98.26,98.24,98.24,124500001.0
2007-04-24 11:30:00,98.25,98.26,98.25,98.25,64799997.0
2007-04-24 11:31:00,98.26,98.26,98.25,98.26,88699997.0
2007-04-24 11:32:00,98.26,98.27,98.25,98.26,402200002.0
2007-04-24 11:33:00,98.27,98.27,98.24,98.25,413499999.0
2007-04-24 11:34:00,98.25,98.26,98.25,98.26,13600000.0
2007-04-24 11:35:00,98.25,98.26,98.245,98.26,114099998.0
2007-04-24 11:36:00,98.26,98.26,98.255,98.26,128800003.0
2007-04-24 11:37:00,98.26,98.27,98.24,98.25,189500003.0
2007-04-24 11:38:00,98.255,98.27,98.25,98.27,171700001.0
2007-04-24 11:39:00,98.27,98.28,98.27,98.27,252900001.0
2007-04-24 11:40:00,98.265,98.27,98.26,98.27,116800000.0
2007-04-24 11:41:00,98.26,98.265,98.26,98.26,99200001.0
2007-04-24 11:42:00,98.26,98.26,98.25,98.25,70000000.0
2007-04-24 11:43:00,98.27,98.28,98.26,98.28,19200000.0
2007-04-24 11:44:00,98.27,98.28,98.27,98.28,130800002.0
2007-04-24 11:45:00,98.28,98.32,98.27,98.32,139800000.0
2007-04-24 11:46:00,98.32,98.345,98.31,98.34,622199996.0
2007-04-24 11:47:00,98.35,98.36,98.33,98.34,208800000.0
2007-04-24 11:48:00,98.33,98.34,98.32,98.335,98400001.0
2007-04-24 11:49:00,98.34,98.38,98.34,98.36,368900001.0
2007-04-24 11:50:00,98.37,98.37,98.35,98.37,265700000.0
2007-04-24 11:51:00,98.37,98.42,98.37,98.4,326599999.0
2007-04-24 11:52:00,98.4,98.405,98.38,98.385,469100001.0
2007-04-24 11:53:00,98.385,98.4,98.38,98.39,195900000.0
2007-04-24 11:54:00,98.38,98.39,98.36,98.37,210899997.0
2007-04-24 11:55:00,98.37,98.4,98.36,98.39,334999999.0
2007-04-24 11:56:00,98.39,98.39,98.37,98.39,247699999.0
2007-04-24 11:57:00,98.39,98.39,98.37,98.375,273400000.0
2007-04-24 11:58:00,98.38,98.39,98.38,98.39,199900000.0
2007-04-24 11:59:00,98.39,98.395,98.38,98.39,345399994.0
2007-04-24 12:00:00,98.39,98.41,98.38,98.39,404700003.0
2007-04-24 12:01:00,98.4,98.41,98.38,98.4,500000002.0
2007-04-24 12:02:00,98.4,98.41,98.39,98.405,456800007.0
2007-04-24 12:03:00,98.41,98.44,98.4,98.41,211899999.0
2007-04-24 12:04:00,98.42,98.435,98.4,98.42,499500003.0
2007-04-24 12:05:00,98.43,98.44,98.42,98.44,302700002.0
2007-04-24 12:06:00,98.44,98.44,98.42,98.425,351999999.0
2007-04-24 12:07:00,98.425,98.43,98.42,98.43,151999998.0
2007-04-24 12:08:00,98.43,98.45,98.425,98.44,154399997.0
2007-04-24 12:09:00,98.44,98.45,98.43,98.45,372700000.0
2007-04-24 12:10:00,98.45,98.45,98.44,98.44,280100000.0
2007-04-24 12:11:00,98.45,98.46,98.425,98.45,104300001.0
2007-04-24 12:12:00,98.45,98.475,98.44,98.47,309800002.0
2007-04-24 12:13:00,98.47,98.52,98.465,98.48,691100000.0
2007-04-24 12:14:00,98.49,98.5,98.47,98.47,650300004.0
2007-04-24 12:15:00,98.47,98.47,98.44,98.455,548600002.0
2007-04-24 12:16:00,98.45,98.46,98.44,98.445,476300002.0
2007-04-24 12:17:00,98.445,98.48,98.44,98.48,385700000.0
2007-04-24 12:18:00,98.48,98.52,98.48,98.5,249900001.0
2007-04-24 12:19:00,98.49,98.515,98.49,98.49,559900000.0
2007-04-24 12:20:00,98.49,98.49,98.45,98.47,130400002.0
2007-04-24 12:21:00,98.47,98.48,98.46,98.48,576000006.0
2007-04-24 12:22:00,98.47,98.49,98.47,98.48,210400003.0
2007-04-24 12:23:00,98.47,98.49,98.47,98.485,611400003.0
2007-04-24 12:24:00,98.48,98.49,98.46,98.46,823599998.0
2007-04-24 12:25:00,98.46,98.46,98.44,98.445,216700003.0
2007-04-24 12:26:00,98.45,98.47,98.44,98.46,372600001.0
2007-04-24 12:27:00,98.46,98.46,98.43,98.45,596299994.0
2007-04-24 12:28:00,98.445,98.45,98.44,98.44,257600000.0
2007-04-24 12:29:00,98.45,98.48,98.45,98.47,306299996.0
2007-04-24 12:30:00,98.47,98.47,98.45,98.455,578699997.0
2007-04-24 12:31:00,98.45,98.465,98.44,98.45,603100004.0
2007-04-24 12:32:00,98.45,98.455,98.445,98.45,256800003.0
2007-04-24 12:33:00,98.45,98.45,98.43,98.45,80000000.0
2007-04-24 12:34:00,98.44,98.44,98.41,98.42,449800006.0
2007-04-24 12:35:00,98.42,98.43,98.42,98.42,220500004.0
2007-04-24 12:36:00,98.43,98.43,98.42,98.43,173100000.0
2007-04-24 12:37:00,98.43,98.49,98.43,98.47,643000006.0
2007-04-24 12:38:00,98.475,98.48,98.45,98.46,95000000.0
2007-04-24 12:39:00,98.46,98.48,98.45,98.48,237699997.0
2007-04-24 12:40:00,98.48,98.49,98.48,98.49,16000000.0
2007-04-24 12:41:00,98.49,98.49,98.45,98.45,223299999.0
2007-04-24 12:42:00,98.45,98.49,98.45,98.48,182200004.0
2007-04-24 12:43:00,98.48,98.53,98.47,98.52,605799996.0
2007-04-24 12:44:00,98.525,98.54,98.505,98.505,425899998.0
2007-04-24 12:45:00,98.5,98.52,98.5,98.505,406199998.0
2007-04-24 12:46:00,98.5,98.51,98.49,98.5,588500006.0
2007-04-24 12:47:00,98.5,98.51,98.495,98.51,248499998.0
2007-04-24 12:48:00,98.51,98.53,98.5,98.53,205200005.0
2007-04-24 12:49:00,98.52,98.56,98.505,98.55,455000002.0
2007-04-24 12:50:00,98.56,98.57,98.53,98.55,485300005.0
2007-04-24 12:51:00,98.56,98.57,98.56,98.56,165699998.0
2007-04-24 12:52:00,98.56,98.56,98.495,98.51,467700000.0
2007-04-24 12:53:00,98.53,98.53,98.49,98.5,103099998.0
2007-04-24 12:54:00,98.495,98.5,98.47,98.5,365100000.0
2007-04-24 12:55:00,98.49,98.49,98.46,98.46,397199999.0
2007-04-24 12:56:00,98.47,98.48,98.46,98.465,446200005.0
2007-04-24 12:57:00,98.47,98.47,98.45,98.47,388400002.0
2007-04-24 12:58:00,98.46,98.48,98.46,98.46,340200001.0
2007-04-24 12:59:00,98.465,98.47,98.45,98.45,286100000.0
2007-04-24 13:00:00,98.45,98.46,98.45,98.45,58400000.0
2007-04-24 13:01:00,98.44,98.45,98.43,98.43,160899999.0
2007-04-24 13:02:00,98.43,98.44,98.41,98.44,526000002.0
2007-04-24 13:03:00,98.43,98.44,98.43,98.43,16800000.0
2007-04-24 13:04:00,98.43,98.43,98.42,98.43,285800002.0
2007-04-24 13:05:00,98.43,98.44,98.42,98.43,303700002.0
2007-04-24 13:06:00,98.43,98.46,98.43,98.44,222900002.0
2007-04-24 13:07:00,98.45,98.46,98.43,98.45,244499996.0
2007-04-24 13:08:00,98.45,98.45,98.43,98.45,137699997.0
2007-04-24 13:09:00,98.45,98.46,98.445,98.45,193599999.0
2007-04-24 13:10:00,98.44,98.47,98.43,98.46,296300004.0
2007-04-24 13:11:00,98.46,98.47,98.45,98.47,187300001.0
2007-04-24 13:12:00,98.46,98.49,98.46,98.47,119200001.0
2007-04-24 13:13:00,98.48,98.48,98.45,98.47,303200003.0
2007-04-24 13:14:00,98.47,98.47,98.46,98.465,197599997.0
2007-04-24 13:15:00,98.46,98.47,98.46,98.46,173599999.0
2007-04-24 13:16:00,98.45,98.49,98.45,98.49,103000000.0
2007-04-24 13:17:00,98.49,98.49,98.48,98.48,68800001.0
2007-04-24 13:18:00,98.475,98.475,98.47,98.47,63200000.0
2007-04-24 13:19:00,98.47,98.48,98.465,98.47,35999999.0
2007-04-24 13:20:00,98.48,98.48,98.47,98.48,248600001.0
2007-04-24 13:21:00,98.48,98.49,98.465,98.48,72800000.0
2007-04-24 13:22:00,98.47,98.48,98.47,98.48,87999998.0
2007-04-24 13:23:00,98.48,98.49,98.47,98.49,16000000.0
2007-04-24 13:24:00,98.49,98.49,98.46,98.47,170200000.0
2007-04-24 13:25:00,98.47,98.48,98.47,98.47,79199999.0
2007-04-24 13:26:00,98.48,98.49,98.47,98.485,223100000.0
2007-04-24 13:27:00,98.48,98.49,98.48,98.485,40800000.0
2007-04-24 13:28:00,98.49,98.55,98.48,98.54,394900008.0
2007-04-24 13:29:00,98.54,98.54,98.52,98.52,174600000.0
2007-04-24 13:30:00,98.52,98.52,98.5,98.52,128700002.0
2007-04-24 13:31:00,98.505,98.51,98.5,98.51,296999995.0
2007-04-24 13:32:00,98.505,98.51,98.5,98.505,143800002.0
2007-04-24 13:33:00,98.51,98.52,98.5,98.52,185999997.0
2007-04-24 13:34:00,98.51,98.52,98.505,98.52,254899995.0
2007-04-24 13:35:00,98.515,98.52,98.5,98.51,239299999.0
2007-04-24 13:36:00,98.52,98.52,98.5,98.52,169100000.0
2007-04-24 13:37:00,98.52,98.53,98.51,98.53,131099998.0
2007-04-24 13:38:00,98.53,98.54,98.52,98.53,256400002.0
2007-04-24 13:39:00,98.53,98.53,98.49,98.5,282599996.0
2007-04-24 13:40:00,98.5,98.5,98.45,98.46,270300002.0
2007-04-24 13:41:00,98.46,98.46,98.44,98.45,387500005.0
2007-04-24 13:42:00,98.45,98.47,98.44,98.45,318300002.0
2007-04-24 13:43:00,98.45,98.52,98.45,98.49,872500004.0
2007-04-24 13:44:00,98.51,98.51,98.5,98.51,131999999.0
2007-04-24 13:45:00,98.51,98.51,98.49,98.49,185199998.0
2007-04-24 13:46:00,98.49,98.49,98.47,98.475,314099997.0
2007-04-24 13:47:00,98.475,98.5,98.475,98.495,298700003.0
2007-04-24 13:48:00,98.5,98.52,98.49,98.52,304699997.0
2007-04-24 13:49:00,98.52,98.53,98.5,98.505,296000002.0
2007-04-24 13:50:00,98.51,98.52,98.51,98.52,168699997.0
2007-04-24 13:51:00,98.51,98.515,98.5,98.51,195800001.0
2007-04-24 13:52:00,98.51,98.51,98.49,98.49,80000000.0
2007-04-24 13:53:00,98.485,98.5,98.485,98.5,133600000.0
2007-04-24 13:54:00,98.5,98.51,98.495,98.51,479599997.0
2007-04-24 13:55:00,98.52,98.52,98.51,98.51,191200001.0
2007-04-24 13:56:00,98.51,98.52,98.51,98.51,98399999.0
2007-04-24 13:57:00,98.51,98.52,98.51,98.51,90799998.0
2007-04-24 13:58:00,98.51,98.52,98.51,98.51,198399998.0
2007-04-24 13:59:00,98.52,98.52,98.51,98.51,75199999.0
2007-04-24 14:00:00,98.52,98.53,98.52,98.53,38400000.0
2007-04-24 14:01:00,98.53,98.53,98.51,98.53,137299999.0
2007-04-24 14:02:00,98.52,98.53,98.5,98.53,375600002.0
2007-04-24 14:03:00,98.52,98.53,98.51,98.53,573200001.0
2007-04-24 14:04:00,98.53,98.53,98.52,98.52,307699993.0
2007-04-24 14:05:00,98.515,98.515,98.49,98.495,326099997.0
2007-04-24 14:06:00,98.505,98.505,98.49,98.49,269800000.0
2007-04-24 14:07:00,98.49,98.5,98.48,98.49,384999998.0
2007-04-24 14:08:00,98.49,98.49,98.48,98.48,269599999.0
2007-04-24 14:09:00,98.48,98.5,98.48,98.49,236599997.0
2007-04-24 14:10:00,98.49,98.49,98.45,98.46,188000000.0
2007-04-24 14:11:00,98.47,98.47,98.44,98.45,312600001.0
2007-04-24 14:12:00,98.47,98.5,98.465,98.5,94299999.0
2007-04-24 14:13:00,98.5,98.5,98.48,98.48,337700000.0
2007-04-24 14:14:00,98.49,98.49,98.47,98.48,352500002.0
2007-04-24 14:15:00,98.49,98.49,98.47,98.47,303400006.0
2007-04-24 14:16:00,98.47,98.47,98.46,98.47,168300002.0
2007-04-24 14:17:00,98.46,98.47,98.45,98.46,348799998.0
2007-04-24 14:18:00,98.46,98.475,98.45,98.47,217099998.0
2007-04-24 14:19:00,98.47,98.475,98.45,98.45,481999999.0
2007-04-24 14:20:00,98.455,98.46,98.44,98.44,402900005.0
2007-04-24 14:21:00,98.45,98.45,98.435,98.44,294100002.0
2007-04-24 14:22:00,98.44,98.46,98.43,98.46,285499999.0
2007-04-24 14:23:00,98.45,98.46,98.45,98.45,346600000.0
2007-04-24 14:24:00,98.45,98.46,98.43,98.46,280999997.0
2007-04-24 14:25:00,98.46,98.47,98.45,98.47,237999999.0
2007-04-24 14:26:00,98.46,98.47,98.455,98.46,286799999.0
2007-04-24 14:27:00,98.455,98.48,98.45,98.47,338799997.0
2007-04-24 14:28:00,98.48,98.48,98.47,98.48,102499999.0
2007-04-24 14:29:00,98.48,98.48,98.47,98.48,99500000.0
2007-04-24 14:30:00,98.47,98.48,98.47,98.48,52000000.0
2007-04-24 14:31:00,98.48,98.48,98.47,98.48,45499999.0
2007-04-24 14:32:00,98.48,98.48,98.47,98.48,71600000.0
2007-04-24 14:33:00,98.47,98.48,98.455,98.455,44100000.0
2007-04-24 14:34:00,98.455,98.455,98.44,98.44,186600000.0
2007-04-24 14:35:00,98.44,98.47,98.43,98.46,229100001.0
2007-04-24 14:36:00,98.465,98.48,98.46,98.48,138100000.0
2007-04-24 14:37:00,98.48,98.48,98.46,98.46,169900001.0
2007-04-24 14:38:00,98.46,98.485,98.46,98.485,258800003.0
2007-04-24 14:39:00,98.49,98.49,98.46,98.46,491800000.0
2007-04-24 14:40:00,98.47,98.47,98.45,98.465,415099993.0
2007-04-24 14:41:00,98.45,98.48,98.45,98.48,403699999.0
2007-04-24 14:42:00,98.48,98.48,98.45,98.47,86400000.0
2007-04-24 14:43:00,98.46,98.46,98.455,98.455,41599999.0
2007-04-24 14:44:00,98.46,98.46,98.43,98.44,375299999.0
2007-04-24 14:45:00,98.44,98.45,98.43,98.43,344299993.0
2007-04-24 14:46:00,98.43,98.445,98.43,98.44,357000002.0
2007-04-24 14:47:00,98.44,98.44,98.43,98.43,522599996.0
2007-04-24 14:48:00,98.43,98.44,98.41,98.42,746399995.0
2007-04-24 14:49:00,98.425,98.43,98.41,98.42,469199999.0
2007-04-24 14:50:00,98.43,98.43,98.42,98.43,203499998.0
2007-04-24 14:51:00,98.43,98.43,98.43,98.43,132399996.0
2007-04-24 14:52:00,98.43,98.44,98.42,98.44,317699998.0
2007-04-24 14:53:00,98.44,98.44,98.425,98.44,188399998.0
2007-04-24 14:54:00,98.43,98.43,98.42,98.425,201700001.0
2007-04-24 14:55:00,98.425,98.43,98.42,98.43,164499997.0
2007-04-24 14:56:00,98.43,98.43,98.39,98.41,321299997.0
2007-04-24 14:57:00,98.41,98.41,98.39,98.4,627000007.0
2007-04-24 14:58:00,98.4,98.41,98.38,98.41,359999992.0
2007-04-24 14:59:00,98.4,98.41,98.38,98.41,170700001.0
2007-04-24 15:00:00,98.4,98.42,98.39,98.39,499600006.0
2007-04-24 15:01:00,98.39,98.4,98.375,98.39,394400000.0
2007-04-24 15:02:00,98.38,98.41,98.38,98.41,521599998.0
2007-04-24 15:03:00,98.41,98.43,98.4,98.42,401199999.0
2007-04-24 15:04:00,98.42,98.42,98.38,98.395,497899996.0
2007-04-24 15:05:00,98.41,98.41,98.39,98.4,652000001.0
2007-04-24 15:06:00,98.4,98.41,98.38,98.39,396100002.0
2007-04-24 15:07:00,98.39,98.39,98.36,98.375,655899995.0
2007-04-24 15:08:00,98.375,98.38,98.34,98.365,649999992.0
2007-04-24 15:09:00,98.36,98.39,98.36,98.38,331599998.0
2007-04-24 15:10:00,98.38,98.38,98.35,98.38,333800001.0
2007-04-24 15:11:00,98.37,98.385,98.36,98.365,277999996.0
2007-04-24 15:12:00,98.36,98.37,98.35,98.37,803100007.0
2007-04-24 15:13:00,98.37,98.38,98.36,98.38,308699997.0
2007-04-24 15:14:00,98.375,98.39,98.365,98.39,170300002.0
2007-04-24 15:15:00,98.39,98.4,98.38,98.39,205400000.0
2007-04-24 15:16:00,98.39,98.39,98.37,98.39,260400000.0
2007-04-24 15:17:00,98.38,98.395,98.37,98.39,633299997.0
2007-04-24 15:18:00,98.395,98.4,98.38,98.39,285300002.0
2007-04-24 15:19:00,98.39,98.41,98.38,98.41,622400003.0
2007-04-24 15:20:00,98.41,98.41,98.4,98.41,189600003.0
2007-04-24 15:21:00,98.4,98.41,98.4,98.41,230199999.0
2007-04-24 15:22:00,98.41,98.41,98.39,98.4,250400000.0
2007-04-24 15:23:00,98.39,98.41,98.38,98.395,380899998.0
2007-04-24 15:24:00,98.38,98.41,98.38,98.405,546500000.0
2007-04-24 15:25:00,98.39,98.41,98.39,98.4,496000002.0
2007-04-24 15:26:00,98.41,98.42,98.4,98.42,215499998.0
2007-04-24 15:27:00,98.405,98.41,98.4,98.41,364400002.0
2007-04-24 15:28:00,98.41,98.42,98.4,98.42,634599999.0
2007-04-24 15:29:00,98.42,98.42,98.41,98.415,232000000.0
2007-04-24 15:30:00,98.42,98.43,98.4,98.4,181599994.0
2007-04-24 15:31:00,98.4,98.4,98.39,98.39,210400001.0
2007-04-24 15:32:00,98.39,98.4,98.38,98.39,620999990.0
2007-04-24 15:33:00,98.395,98.4,98.38,98.385,88000000.0
2007-04-24 15:34:00,98.4,98.4,98.38,98.39,99900000.0
2007-04-24 15:35:00,98.385,98.41,98.385,98.41,238500005.0
2007-04-24 15:36:00,98.41,98.41,98.395,98.41,55800000.0
2007-04-24 15:37:00,98.41,98.41,98.39,98.39,101500002.0
2007-04-24 15:38:00,98.39,98.4,98.39,98.39,26400000.0
2007-04-24 15:39:00,98.39,98.39,98.36,98.37,99100002.0
2007-04-24 15:40:00,98.37,98.38,98.35,98.35,681000000.0
2007-04-24 15:41:00,98.36,98.38,98.36,98.37,182300000.0
2007-04-24 15:42:00,98.38,98.38,98.355,98.38,147899999.0
2007-04-24 15:43:00,98.38,98.38,98.38,98.38,12000000.0
2007-04-24 15:44:00,98.38,98.38,98.375,98.375,35999999.0
2007-04-24 15:45:00,98.38,98.38,98.375,98.375,17599999.0
2007-04-24 15:46:00,98.38,98.38,98.37,98.37,291000009.0
2007-04-24 15:47:00,98.37,98.4,98.37,98.4,301199998.0
2007-04-24 15:48:00,98.4,98.42,98.39,98.415,275899999.0
2007-04-24 15:49:00,98.41,98.44,98.41,98.44,143900000.0
2007-04-24 15:50:00,98.44,98.44,98.43,98.44,91200000.0
2007-04-24 15:51:00,98.44,98.44,98.44,98.44,13600000.0
2007-04-24 15:52:00,98.44,98.46,98.43,98.46,179400000.0
2007-04-24 15:53:00,98.45,98.46,98.43,98.44,154000000.0
2007-04-24 15:54:00,98.45,98.47,98.44,98.46,88800001.0
2007-04-24 15:55:00,98.46,98.51,98.46,98.5,536900001.0
2007-04-24 15:56:00,98.49,98.51,98.49,98.5,461299999.0
2007-04-24 15:57:00,98.5,98.5,98.48,98.485,224200004.0
2007-04-24 15:58:00,98.48,98.5,98.465,98.49,444600001.0
2007-04-24 15:59:00,98.48,98.48,98.45,98.47,149000000.0
2007-04-24 16:00:00,98.42,98.48,98.4,98.47,419599997.0
2007-04-24 16:01:00,98.49,98.51,98.43,98.43,246300004.0
2007-04-24 16:02:00,98.49,98.52,98.42,98.48,269200000.0
2007-04-24 16:03:00,98.47,98.48,98.44,98.475,438400000.0
2007-04-24 16:04:00,98.48,98.48,98.46,98.46,459099995.0
2007-04-24 16:05:00,98.46,98.52,98.46,98.51,565500001.0
2007-04-24 16:06:00,98.51,98.53,98.505,98.51,518300004.0
2007-04-24 16:07:00,98.5,98.51,98.47,98.49,526199999.0
2007-04-24 16:08:00,98.485,98.56,98.48,98.54,1329000000.0
2007-04-24 16:09:00,98.535,98.55,98.52,98.52,824100000.0
2007-04-24 16:10:00,98.52,98.55,98.52,98.54,677600005.0
2007-04-24 16:11:00,98.54,98.56,98.54,98.54,415699997.0
2007-04-24 16:12:00,98.54,98.54,98.5,98.5,355400001.0
2007-04-24 16:13:00,98.5,98.51,98.5,98.51,399800004.0
2007-04-24 16:14:00,98.52,98.54,98.51,98.54,540200002.0
2007-04-24 16:15:00,98.53,98.56,98.52,98.52,326300000.0
2007-04-24 16:16:00,98.52,98.54,98.51,98.52,307500001.0
2007-04-24 16:17:00,98.53,98.54,98.52,98.53,418099992.0
2007-04-24 16:18:00,98.53,98.55,98.52,98.52,609499994.0
2007-04-24 16:19:00,98.52,98.53,98.5,98.505,279400003.0
2007-04-24 16:20:00,98.5,98.505,98.49,98.495,537100011.0
2007-04-24 16:21:00,98.495,98.53,98.49,98.49,739800001.0
2007-04-24 16:22:00,98.47,98.53,98.46,98.53,559400002.0
2007-04-24 16:23:00,98.54,98.54,98.45,98.46,684399992.0
2007-04-24 16:24:00,98.455,98.51,98.455,98.48,339300002.0
2007-04-24 16:25:00,98.5,98.525,98.49,98.52,787600002.0
2007-04-24 16:26:00,98.51,98.53,98.51,98.53,316699997.0
2007-04-24 16:27:00,98.525,98.55,98.51,98.54,745399994.0
2007-04-24 16:28:00,98.54,98.58,98.54,98.57,331800000.0
2007-04-24 16:29:00,98.57,98.59,98.56,98.57,702599991.0
2007-04-24 16:30:00,98.58,98.58,98.55,98.56,615800003.0
2007-04-24 16:31:00,98.56,98.58,98.55,98.57,403199994.0
2007-04-24 16:32:00,98.57,98.57,98.55,98.56,501299991.0
2007-04-24 16:33:00,98.55,98.57,98.55,98.56,235199997.0
2007-04-24 16:34:00,98.56,98.56,98.54,98.55,424200004.0
2007-04-24 16:35:00,98.55,98.55,98.54,98.54,522800004.0
2007-04-24 16:36:00,98.55,98.55,98.52,98.53,592000000.0
2007-04-24 16:37:00,98.53,98.54,98.51,98.52,211799995.0
2007-04-24 16:38:00,98.53,98.55,98.52,98.53,632099999.0
2007-04-24 16:39:00,98.51,98.53,98.5,98.51,303800004.0
2007-04-24 16:40:00,98.51,98.53,98.51,98.52,314699996.0
2007-04-24 16:41:00,98.52,98.53,98.505,98.53,137600002.0
2007-04-24 16:42:00,98.53,98.54,98.52,98.54,297499996.0
2007-04-24 16:43:00,98.54,98.54,98.52,98.53,68000002.0
2007-04-24 16:44:00,98.52,98.54,98.51,98.53,364399991.0
2007-04-24 16:45:00,98.535,98.535,98.51,98.53,568599997.0
2007-04-24 16:46:00,98.53,98.55,98.53,98.55,618799995.0
2007-04-24 16:47:00,98.55,98.57,98.55,98.56,218900001.0
2007-04-24 16:48:00,98.56,98.56,98.52,98.54,406599995.0
2007-04-24 16:49:00,98.54,98.55,98.53,98.54,468399991.0
2007-04-24 16:50:00,98.54,98.54,98.51,98.51,200699998.0
2007-04-24 16:51:00,98.51,98.53,98.51,98.51,406400002.0
2007-04-24 16:52:00,98.51,98.51,98.5,98.5,359700002.0
2007-04-24 16:53:00,98.495,98.5,98.48,98.5,544800001.0
2007-04-24 16:54:00,98.5,98.5,98.48,98.49,405699997.0
2007-04-24 16:55:00,98.48,98.48,98.47,98.47,119199996.0
2007-04-24 16:56:00,98.47,98.47,98.45,98.45,96800000.0
2007-04-24 16:57:00,98.45,98.47,98.45,98.47,91100000.0
2007-04-24 16:58:00,98.46,98.47,98.45,98.46,171999997.0
2007-04-24 16:59:00,98.46,98.46,98.41,98.44,189400002.0
2007-04-24 17:00:00,98.44,98.45,98.42,98.43,278300001.0
2007-04-24 17:01:00,98.43,98.46,98.43,98.455,129500001.0
2007-04-24 17:02:00,98.46,98.47,98.45,98.47,554600002.0
2007-04-24 17:03:00,98.46,98.49,98.46,98.47,500000001.0
2007-04-24 17:04:00,98.48,98.49,98.47,98.49,435900000.0
2007-04-24 17:05:00,98.49,98.5,98.47,98.47,654699992.0
2007-04-24 17:06:00,98.49,98.5,98.47,98.48,333699997.0
2007-04-24 17:07:00,98.48,98.485,98.46,98.46,376299998.0
2007-04-24 17:08:00,98.47,98.48,98.46,98.47,133100002.0
2007-04-24 17:09:00,98.46,98.46,98.44,98.46,107499999.0
2007-04-24 17:10:00,98.455,98.48,98.45,98.46,460300003.0
2007-04-24 17:11:00,98.45,98.48,98.45,98.475,417299997.0
2007-04-24 17:12:00,98.48,98.49,98.46,98.46,511899996.0
2007-04-24 17:13:00,98.46,98.49,98.46,98.47,451800001.0
2007-04-24 17:14:00,98.475,98.48,98.46,98.47,474300006.0
2007-04-24 17:15:00,98.47,98.485,98.46,98.47,358199999.0
2007-04-24 17:16:00,98.47,98.47,98.45,98.47,799300003.0
2007-04-24 17:17:00,98.475,98.48,98.47,98.48,296699993.0
2007-04-24 17:18:00,98.48,98.49,98.47,98.49,406699996.0
2007-04-24 17:19:00,98.49,98.51,98.49,98.49,229099997.0
2007-04-24 17:20:00,98.49,98.5,98.48,98.49,360099999.0
2007-04-24 17:21:00,98.49,98.51,98.49,98.5,680099994.0
2007-04-24 17:22:00,98.5,98.515,98.5,98.5,403399996.0
2007-04-24 17:23:00,98.5,98.5,98.48,98.49,175900003.0
2007-04-24 17:24:00,98.49,98.5,98.48,98.5,167300001.0
2007-04-24 17:25:00,98.5,98.53,98.49,98.49,692300002.0
2007-04-24 17:26:00,98.495,98.505,98.48,98.5,1090100000.0
2007-04-24 17:27:00,98.505,98.51,98.49,98.51,771400005.0
2007-04-24 17:28:00,98.5,98.51,98.48,98.49,586799998.0
2007-04-24 17:29:00,98.49,98.56,98.49,98.55,651500001.0
2007-04-24 17:30:00,98.545,98.575,98.52,98.53,889400005.0
2007-04-24 17:31:00,98.53,98.54,98.515,98.525,419899996.0
2007-04-24 17:32:00,98.53,98.55,98.53,98.535,430599997.0
2007-04-24 17:33:00,98.54,98.555,98.53,98.555,308200006.0
2007-04-24 17:34:00,98.55,98.56,98.55,98.555,217699998.0
2007-04-24 17:35:00,98.55,98.555,98.54,98.55,473200002.0
2007-04-24 17:36:00,98.55,98.555,98.53,98.54,491199992.0
2007-04-24 17:37:00,98.54,98.545,98.53,98.54,445799992.0
2007-04-24 17:38:00,98.54,98.54,98.52,98.54,250399999.0
2007-04-24 17:39:00,98.54,98.54,98.52,98.52,458400004.0
2007-04-24 17:40:00,98.52,98.53,98.515,98.52,160799997.0
2007-04-24 17:41:00,98.52,98.52,98.5,98.52,190299996.0
2007-04-24 17:42:00,98.515,98.52,98.49,98.52,426200002.0
2007-04-24 17:43:00,98.52,98.53,98.51,98.52,452799999.0
2007-04-24 17:44:00,98.52,98.53,98.51,98.52,350400002.0
2007-04-24 17:45:00,98.52,98.53,98.5,98.515,376200001.0
2007-04-24 17:46:00,98.52,98.53,98.52,98.52,251999998.0
2007-04-24 17:47:00,98.52,98.53,98.51,98.53,408399995.0
2007-04-24 17:48:00,98.52,98.53,98.52,98.52,103999998.0
2007-04-24 17:49:00,98.52,98.52,98.515,98.52,89600000.0
2007-04-24 17:50:00,98.52,98.52,98.5,98.51,234900003.0
2007-04-24 17:51:00,98.51,98.51,98.51,98.51,9600000.0
2007-04-24 17:52:00,98.51,98.52,98.5,98.5,493100003.0
2007-04-24 17:53:00,98.5,98.52,98.5,98.51,275199997.0
2007-04-24 17:54:00,98.51,98.52,98.5,98.52,335800005.0
2007-04-24 17:55:00,98.52,98.53,98.505,98.52,268900001.0
2007-04-24 17:56:00,98.53,98.54,98.53,98.53,163200002.0
2007-04-24 17:57:00,98.53,98.55,98.53,98.55,154199999.0
2007-04-24 17:58:00,98.54,98.55,98.52,98.53,280999998.0
2007-04-24 17:59:00,98.53,98.53,98.5,98.51,58400001.0
2007-04-24 18:00:00,98.51,98.52,98.49,98.5,179000002.0
2007-04-24 18:01:00,98.495,98.5,98.48,98.49,179199998.0
2007-04-24 18:02:00,98.49,98.495,98.47,98.49,610300000.0
2007-04-24 18:03:00,98.48,98.5,98.48,98.495,270299998.0
2007-04-24 18:04:00,98.495,98.5,98.49,98.5,395899994.0
2007-04-24 18:05:00,98.5,98.51,98.49,98.51,617700002.0
2007-04-24 18:06:00,98.51,98.515,98.49,98.49,622699986.0
2007-04-24 18:07:00,98.5,98.5,98.48,98.48,177700000.0
2007-04-24 18:08:00,98.49,98.49,98.48,98.48,287800001.0
2007-04-24 18:09:00,98.48,98.5,98.47,98.49,376999998.0
2007-04-24 18:10:00,98.49,98.5,98.48,98.48,649900000.0
2007-04-24 18:11:00,98.5,98.5,98.48,98.5,205899997.0
2007-04-24 18:12:00,98.5,98.52,98.5,98.52,237400002.0
2007-04-24 18:13:00,98.52,98.53,98.49,98.53,603299988.0
2007-04-24 18:14:00,98.53,98.54,98.5,98.54,511800003.0
2007-04-24 18:15:00,98.54,98.6,98.49,98.5,249899999.0
2007-04-24 18:16:00,98.5,98.5,98.46,98.46,156699999.0
2007-04-24 18:17:00,98.47,98.47,98.43,98.44,641299991.0
2007-04-24 18:18:00,98.44,98.48,98.44,98.47,343199999.0
2007-04-24 18:19:00,98.46,98.49,98.46,98.48,269500006.0
2007-04-24 18:20:00,98.48,98.49,98.45,98.47,276000000.0
2007-04-24 18:21:00,98.47,98.51,98.45,98.51,521200001.0
2007-04-24 18:22:00,98.51,98.51,98.49,98.49,738799999.0
2007-04-24 18:23:00,98.5,98.52,98.49,98.52,573199994.0
2007-04-24 18:24:00,98.525,98.535,98.52,98.53,311300008.0
2007-04-24 18:25:00,98.52,98.57,98.52,98.55,367100001.0
2007-04-24 18:26:00,98.55,98.555,98.54,98.545,247199998.0
2007-04-24 18:27:00,98.545,98.555,98.53,98.535,240000000.0
2007-04-24 18:28:00,98.53,98.54,98.51,98.53,260700001.0
2007-04-24 18:29:00,98.53,98.54,98.53,98.54,225599998.0
2007-04-24 18:30:00,98.53,98.535,98.53,98.53,46400000.0
2007-04-24 18:31:00,98.53,98.53,98.51,98.51,202800000.0
2007-04-24 18:32:00,98.52,98.53,98.51,98.53,195999995.0
2007-04-24 18:33:00,98.53,98.53,98.52,98.525,198399999.0
2007-04-24 18:34:00,98.52,98.52,98.52,98.52,33599998.0
2007-04-24 18:35:00,98.53,98.53,98.5,98.51,133999999.0
2007-04-24 18:36:00,98.5,98.51,98.5,98.5,239999997.0
2007-04-24 18:37:00,98.5,98.51,98.5,98.51,268799997.0
2007-04-24 18:38:00,98.51,98.51,98.48,98.495,405199997.0
2007-04-24 18:39:00,98.5,98.51,98.495,98.505,263999994.0
2007-04-24 18:40:00,98.5,98.515,98.5,98.505,191900002.0
2007-04-24 18:41:00,98.51,98.515,98.505,98.51,163499999.0
2007-04-24 18:42:00,98.51,98.52,98.51,98.51,344500000.0
2007-04-24 18:43:00,98.51,98.55,98.51,98.54,360500005.0
2007-04-24 18:44:00,98.535,98.545,98.53,98.54,250399997.0
2007-04-24 18:45:00,98.545,98.56,98.54,98.56,225299997.0
2007-04-24 18:46:00,98.56,98.565,98.54,98.545,479400001.0
2007-04-24 18:47:00,98.54,98.55,98.54,98.545,233599999.0
2007-04-24 18:48:00,98.54,98.555,98.54,98.555,268700002.0
2007-04-24 18:49:00,98.55,98.555,98.55,98.55,137600001.0
2007-04-24 18:50:00,98.55,98.55,98.545,98.545,32000000.0
2007-04-24 18:51:00,98.55,98.56,98.55,98.55,96000000.0
2007-04-24 18:52:00,98.55,98.575,98.55,98.575,289500003.0
2007-04-24 18:53:00,98.58,98.58,98.57,98.57,96299998.0
2007-04-24 18:54:00,98.58,98.59,98.575,98.58,129800000.0
2007-04-24 18:55:00,98.59,98.6,98.59,98.595,80000001.0
2007-04-24 18:56:00,98.595,98.595,98.58,98.585,210900003.0
2007-04-24 18:57:00,98.59,98.595,98.58,98.59,152000002.0
2007-04-24 18:58:00,98.59,98.595,98.58,98.58,165800004.0
2007-04-24 18:59:00,98.59,98.59,98.58,98.59,211199999.0
2007-04-24 19:00:00,98.59,98.59,98.585,98.59,56199998.0
2007-04-24 19:01:00,98.59,98.59,98.58,98.58,184000002.0
2007-04-24 19:02:00,98.59,98.595,98.58,98.58,149000000.0
2007-04-24 19:03:00,98.59,98.59,98.58,98.59,253300000.0
2007-04-24 19:04:00,98.59,98.59,98.58,98.58,132000000.0
2007-04-24 19:05:00,98.58,98.59,98.58,98.59,132800002.0
2007-04-24 19:06:00,98.59,98.6,98.58,98.59,277999999.0
2007-04-24 19:07:00,98.59,98.59,98.59,98.59,103199998.0
2007-04-24 19:08:00,98.59,98.605,98.59,98.595,141899999.0
2007-04-24 19:09:00,98.6,98.6,98.58,98.595,156599999.0
2007-04-24 19:10:00,98.59,98.59,98.59,98.59,5600000.0
2007-04-24 19:11:00,98.59,98.59,98.58,98.58,117599998.0
2007-04-24 19:12:00,98.58,98.58,98.57,98.58,135800000.0
2007-04-24 19:13:00,98.58,98.58,98.58,98.58,28399999.0
2007-04-24 19:14:00,98.58,98.58,98.57,98.57,64799998.0
2007-04-24 19:15:00,98.57,98.585,98.57,98.585,141899998.0
2007-04-24 19:16:00,98.58,98.585,98.58,98.58,170400000.0
2007-04-24 19:17:00,98.58,98.59,98.58,98.58,259999997.0
2007-04-24 19:18:00,98.58,98.59,98.57,98.57,181599998.0
2007-04-24 19:19:00,98.57,98.585,98.57,98.585,84999998.0
2007-04-24 19:20:00,98.59,98.59,98.585,98.59,54399999.0
2007-04-24 19:21:00,98.59,98.595,98.57,98.58,231999998.0
2007-04-24 19:22:00,98.57,98.59,98.57,98.585,241000000.0
2007-04-24 19:23:00,98.585,98.59,98.58,98.59,75099999.0
2007-04-24 19:24:00,98.59,98.6,98.59,98.59,88799996.0
2007-04-24 19:25:00,98.58,98.59,98.58,98.59,109699999.0
2007-04-24 19:26:00,98.59,98.6,98.58,98.59,214400003.0
2007-04-24 19:27:00,98.59,98.595,98.59,98.59,213600004.0
2007-04-24 19:28:00,98.6,98.6,98.59,98.595,148000002.0
2007-04-24 19:29:00,98.595,98.6,98.59,98.6,112800000.0
2007-04-24 19:30:00,98.59,98.6,98.59,98.59,47199998.0
2007-04-24 19:31:00,98.59,98.595,98.59,98.59,100799997.0
2007-04-24 19:32:00,98.58,98.59,98.58,98.59,212499999.0
2007-04-24 19:33:00,98.595,98.6,98.59,98.6,93599999.0
2007-04-24 19:34:00,98.6,98.6,98.59,98.6,79199999.0
2007-04-24 19:35:00,98.6,98.62,98.59,98.6,236500001.0
2007-04-24 19:36:00,98.6,98.62,98.6,98.62,77599998.0
2007-04-24 19:37:00,98.62,98.62,98.61,98.62,54400001.0
2007-04-24 19:38:00,98.62,98.62,98.62,98.62,11200000.0
2007-04-24 19:39:00,98.62,98.62,98.6,98.6,5600000.0
2007-04-24 19:40:00,98.6,98.6,98.6,98.6,800000.0
2007-04-24 19:41:00,98.6,98.6,98.6,98.6,48800000.0
2007-04-24 19:42:00,98.595,98.595,98.595,98.595,12000000.0
2007-04-24 19:43:00,98.61,98.61,98.595,98.6,16000000.0
2007-04-24 19:44:00,98.6,98.6,98.59,98.59,65599998.0
2007-04-24 19:45:00,98.59,98.6,98.59,98.59,138400005.0
2007-04-24 19:46:00,98.6,98.6,98.58,98.58,205499999.0
2007-04-24 19:47:00,98.585,98.59,98.57,98.58,170399999.0
2007-04-24 19:48:00,98.59,98.6,98.585,98.59,26400000.0
2007-04-24 19:49:00,98.59,98.6,98.58,98.6,142300002.0
2007-04-24 19:50:00,98.59,98.59,98.59,98.59,18400000.0
2007-04-24 19:51:00,98.59,98.59,98.59,98.59,13600000.0
2007-04-24 19:52:00,98.58,98.58,98.58,98.58,19999999.0
2007-04-24 19:53:00,98.58,98.58,98.58,98.58,24799999.0
2007-04-24 19:54:00,98.58,98.58,98.58,98.58,2400000.0
2007-04-24 19:55:00,98.58,98.58,98.57,98.57,39200000.0
2007-04-24 19:56:00,98.575,98.59,98.575,98.59,23100000.0
2007-04-24 19:57:00,98.58,98.58,98.57,98.58,48000000.0
2007-04-24 19:58:00,98.58,98.58,98.58,98.58,4800000.0
2007-04-24 19:59:00,98.58,98.58,98.58,98.58,2400000.0
2007-04-24 20:00:00,98.58,98.58,98.57,98.58,32800001.0
2007-04-24 20:01:00,98.58,98.58,98.56,98.56,126299997.0
2007-04-24 20:02:00,98.57,98.58,98.57,98.58,14400000.0
2007-04-24 20:03:00,98.58,98.58,98.58,98.58,800000.0
2007-04-24 20:04:00,98.58,98.58,98.57,98.58,5600000.0
2007-04-24 20:05:00,98.58,98.58,98.57,98.57,8000000.0
2007-04-24 20:06:00,98.57,98.58,98.57,98.58,74400001.0
2007-04-24 20:07:00,98.58,98.58,98.58,98.58,9600000.0
2007-04-24 20:08:00,98.58,98.58,98.56,98.57,76800000.0
2007-04-24 20:09:00,98.57,98.595,98.56,98.595,232600000.0
2007-04-24 20:10:00,98.59,98.6,98.59,98.6,245599996.0
2007-04-24 20:11:00,98.6,98.6,98.58,98.58,375600000.0
2007-04-24 20:12:00,98.58,98.58,98.56,98.57,499099999.0
2007-04-24 20:13:00,98.57,98.575,98.54,98.56,278799997.0
2007-04-24 20:14:00,98.56,98.58,98.56,98.58,131999999.0
2007-04-24 20:15:00,98.58,98.58,98.56,98.56,201600001.0
2007-04-24 20:16:00,98.56,98.56,98.55,98.56,146299997.0
2007-04-24 20:17:00,98.56,98.58,98.56,98.58,332199999.0
2007-04-24 20:18:00,98.57,98.58,98.56,98.57,279899999.0
2007-04-24 20:19:00,98.57,98.57,98.555,98.555,183200007.0
2007-04-24 20:20:00,98.56,98.57,98.55,98.57,239999999.0
2007-04-24 20:21:00,98.57,98.58,98.57,98.575,303999997.0
2007-04-24 20:22:00,98.58,98.585,98.57,98.575,218400002.0
2007-04-24 20:23:00,98.57,98.585,98.57,98.58,171200002.0
2007-04-24 20:24:00,98.58,98.585,98.56,98.57,255999996.0
2007-04-24 20:25:00,98.56,98.58,98.56,98.57,298099997.0
2007-04-24 20:26:00,98.575,98.575,98.57,98.57,165599994.0
2007-04-24 20:27:00,98.57,98.58,98.57,98.58,52799999.0
2007-04-24 20:28:00,98.575,98.58,98.57,98.57,100900000.0
2007-04-24 20:29:00,98.59,98.59,98.575,98.58,319200001.0
2007-04-24 20:30:00,98.58,98.59,98.58,98.58,393499990.0
2007-04-24 20:31:00,98.585,98.59,98.58,98.59,241499999.0
2007-04-24 20:32:00,98.585,98.6,98.57,98.6,404299993.0
2007-04-24 20:33:00,98.59,98.6,98.585,98.59,364700001.0
2007-04-24 20:34:00,98.59,98.595,98.585,98.59,163199998.0
2007-04-24 20:35:00,98.59,98.59,98.57,98.58,81599999.0
2007-04-24 20:36:00,98.58,98.585,98.57,98.585,175000000.0
2007-04-24 20:37:00,98.58,98.59,98.58,98.58,60800002.0
2007-04-24 20:38:00,98.58,98.59,98.58,98.59,56000001.0
2007-04-24 20:39:00,98.59,98.59,98.58,98.59,44000000.0
2007-04-24 20:40:00,98.58,98.59,98.58,98.59,259100000.0
2007-04-24 20:41:00,98.59,98.59,98.59,98.59,91200000.0
2007-04-24 20:42:00,98.59,98.6,98.59,98.59,22400000.0
2007-04-24 20:43:00,98.59,98.59,98.59,98.59,43200000.0
2007-04-24 20:44:00,98.59,98.59,98.58,98.58,13600000.0
2007-04-24 20:45:00,98.58,98.58,98.575,98.575,26400001.0
2007-04-24 20:46:00,98.58,98.58,98.575,98.58,98400004.0
2007-04-24 20:47:00,98.58,98.58,98.58,98.58,83200002.0
2007-04-24 20:48:00,98.58,98.59,98.58,98.58,110400000.0
2007-04-24 20:49:00,98.58,98.585,98.57,98.58,149599997.0
2007-04-24 20:50:00,98.58,98.585,98.57,98.58,361599998.0
2007-04-24 20:51:00,98.58,98.59,98.57,98.59,167699999.0
2007-04-24 20:52:00,98.59,98.61,98.59,98.61,34400001.0
2007-04-24 20:53:00,98.6,98.605,98.6,98.6,135200004.0
2007-04-24 20:54:00,98.605,98.61,98.6,98.61,208000000.0
2007-04-24 20:55:00,98.61,98.61,98.6,98.6,192799999.0
2007-04-24 20:56:00,98.6,98.6,98.6,98.6,44800001.0
2007-04-24 20:57:00,98.61,98.61,98.59,98.595,382299995.0
2007-04-24 20:58:00,98.595,98.61,98.59,98.59,449599995.0
2007-04-24 20:59:00,98.6,98.66,98.59,98.65,645300002.0
2007-04-24 21:00:00,98.66,98.66,98.64,98.645,384800002.0
2007-04-24 21:01:00,98.65,98.65,98.64,98.645,243599995.0
2007-04-24 21:02:00,98.645,98.66,98.645,98.655,120000000.0
2007-04-24 21:03:00,98.65,98.66,98.64,98.645,395800002.0
2007-04-24 21:04:00,98.65,98.66,98.65,98.66,129600001.0
2007-04-24 21:05:00,98.66,98.665,98.655,98.66,105600000.0
2007-04-24 21:06:00,98.655,98.655,98.65,98.65,77600000.0
2007-04-24 21:07:00,98.65,98.66,98.64,98.655,255400000.0
2007-04-24 21:08:00,98.66,98.665,98.65,98.65,369600000.0
2007-04-24 21:09:00,98.65,98.65,98.64,98.65,250100005.0
2007-04-24 21:10:00,98.65,98.655,98.645,98.645,205600000.0
2007-04-24 21:11:00,98.64,98.65,98.63,98.64,177799998.0
2007-04-24 21:12:00,98.63,98.655,98.63,98.65,190400000.0
2007-04-24 21:13:00,98.655,98.665,98.645,98.645,383200000.0
2007-04-24 21:14:00,98.65,98.65,98.63,98.63,286400004.0
2007-04-24 21:15:00,98.635,98.635,98.63,98.63,115200001.0
2007-04-24 21:16:00,98.63,98.63,98.6,98.61,303400002.0
2007-04-24 21:17:00,98.61,98.63,98.605,98.61,174399995.0
2007-04-24 21:18:00,98.62,98.625,98.61,98.61,279700004.0
2007-04-24 21:19:00,98.62,98.62,98.6,98.6,174300000.0
2007-04-24 21:20:00,98.6,98.62,98.59,98.6,157099999.0
2007-04-24 21:21:00,98.59,98.63,98.59,98.61,387699996.0
2007-04-24 21:22:00,98.61,98.61,98.59,98.59,263800003.0
2007-04-24 21:23:00,98.6,98.61,98.6,98.61,12000000.0
2007-04-24 21:24:00,98.6,98.6,98.6,98.6,46900001.0
2007-04-24 21:25:00,98.6,98.6,98.59,98.6,131199998.0
2007-04-24 21:26:00,98.6,98.6,98.6,98.6,5600000.0
2007-04-24 21:27:00,98.6,98.6,98.59,98.6,103200001.0
2007-04-24 21:28:00,98.6,98.61,98.59,98.595,121599997.0
2007-04-24 21:29:00,98.6,98.61,98.59,98.6,305799996.0
2007-04-24 21:30:00,98.6,98.605,98.59,98.595,264499991.0
2007-04-24 21:31:00,98.6,98.61,98.6,98.6,109600000.0
2007-04-24 21:32:00,98.61,98.61,98.605,98.605,16000000.0
2007-04-24 21:33:00,98.6,98.605,98.6,98.605,53600002.0
2007-04-24 21:34:00,98.61,98.61,98.595,98.6,124799999.0
2007-04-24 21:35:00,98.595,98.6,98.57,98.59,229200008.0
2007-04-24 21:36:00,98.58,98.595,98.58,98.58,351300000.0
2007-04-24 21:37:00,98.59,98.605,98.585,98.605,533400012.0
2007-04-24 21:38:00,98.6,98.61,98.6,98.605,166499996.0
2007-04-24 21:39:00,98.605,98.605,98.59,98.6,158199998.0
2007-04-24 21:40:00,98.6,98.6,98.59,98.59,95600001.0
2007-04-24 21:41:00,98.59,98.6,98.59,98.595,219900001.0
2007-04-24 21:42:00,98.595,98.61,98.59,98.605,242100001.0
2007-04-24 21:43:00,98.605,98.605,98.59,98.6,237699992.0
2007-04-24 21:44:00,98.6,98.605,98.59,98.6,224300001.0
2007-04-24 21:45:00,98.59,98.605,98.59,98.605,308399996.0
2007-04-24 21:46:00,98.605,98.605,98.6,98.605,113600000.0
2007-04-24 21:47:00,98.605,98.61,98.6,98.6,106400002.0
2007-04-24 21:48:00,98.605,98.615,98.605,98.615,197599996.0
2007-04-24 21:49:00,98.62,98.62,98.61,98.61,202399999.0
2007-04-24 21:50:00,98.61,98.63,98.61,98.62,344199998.0
2007-04-24 21:51:00,98.62,98.655,98.62,98.64,602199999.0
2007-04-24 21:52:00,98.64,98.65,98.64,98.65,168000000.0
2007-04-24 21:53:00,98.64,98.65,98.63,98.64,235199999.0
2007-04-24 21:54:00,98.64,98.65,98.635,98.65,197599998.0
2007-04-24 21:55:00,98.65,98.675,98.65,98.66,322299998.0
2007-04-24 21:56:00,98.65,98.665,98.65,98.65,263600002.0
2007-04-24 21:57:00,98.655,98.67,98.65,98.66,211399997.0
2007-04-24 21:58:00,98.665,98.67,98.65,98.65,234599997.0
2007-04-24 21:59:00,98.66,98.68,98.655,98.68,178399999.0
2007-04-24 22:00:00,98.675,98.675,98.65,98.67,531500000.0
2007-04-24 22:01:00,98.67,98.67,98.65,98.65,274299998.0
2007-04-24 22:02:00,98.64,98.67,98.64,98.65,236199997.0
2007-04-24 22:03:00,98.66,98.66,98.65,98.66,172799998.0
2007-04-24 22:04:00,98.66,98.665,98.655,98.655,108000000.0
2007-04-24 22:05:00,98.66,98.68,98.655,98.68,119199998.0
2007-04-24 22:06:00,98.67,98.705,98.66,98.69,659999989.0
2007-04-24 22:07:00,98.68,98.705,98.68,98.7,511199996.0
2007-04-24 22:08:00,98.705,98.705,98.68,98.69,517699995.0
2007-04-24 22:09:00,98.69,98.695,98.68,98.68,296099998.0
2007-04-24 22:10:00,98.68,98.71,98.68,98.705,345800005.0
2007-04-24 22:11:00,98.71,98.72,98.7,98.7,265699998.0
2007-04-24 22:12:00,98.7,98.7,98.69,98.7,113300000.0
2007-04-24 22:13:00,98.69,98.71,98.68,98.7,263500002.0
2007-04-24 22:14:00,98.69,98.7,98.69,98.695,246400006.0
2007-04-24 22:15:00,98.695,98.695,98.67,98.69,256900003.0
2007-04-24 22:16:00,98.69,98.7,98.69,98.69,145599997.0
2007-04-24 22:17:00,98.695,98.695,98.695,98.695,37600000.0
2007-04-24 22:18:00,98.7,98.7,98.69,98.695,88600000.0
2007-04-24 22:19:00,98.695,98.7,98.69,98.7,94399999.0
2007-04-24 22:20:00,98.7,98.7,98.69,98.7,59999997.0
2007-04-24 22:21:00,98.69,98.7,98.68,98.7,46400001.0
2007-04-24 22:22:00,98.69,98.7,98.69,98.695,115199998.0
2007-04-24 22:23:00,98.69,98.695,98.685,98.695,112799998.0
2007-04-24 22:24:00,98.695,98.695,98.69,98.69,154399997.0
2007-04-24 22:25:00,98.69,98.695,98.69,98.69,76799999.0
2007-04-24 22:26:00,98.68,98.7,98.68,98.68,135199997.0
2007-04-24 22:27:00,98.695,98.695,98.695,98.695,36000000.0
2007-04-24 22:28:00,98.69,98.705,98.69,98.69,179200002.0
2007-04-24 22:29:00,98.7,98.7,98.69,98.7,78399999.0
2007-04-24 22:30:00,98.7,98.71,98.69,98.705,129900000.0
2007-04-24 22:31:00,98.7,98.71,98.7,98.7,256500003.0
2007-04-24 22:32:00,98.71,98.73,98.71,98.72,169600005.0
2007-04-24 22:33:00,98.71,98.71,98.7,98.7,203200000.0
2007-04-24 22:34:00,98.695,98.7,98.68,98.69,73599998.0
2007-04-24 22:35:00,98.69,98.69,98.675,98.68,236799994.0
2007-04-24 22:36:00,98.68,98.69,98.66,98.67,121999999.0
2007-04-24 22:37:00,98.685,98.685,98.67,98.68,194700000.0
2007-04-24 22:38:00,98.68,98.68,98.67,98.68,83700000.0
2007-04-24 22:39:00,98.675,98.68,98.675,98.68,22400000.0
2007-04-24 22:40:00,98.68,98.68,98.67,98.68,62400000.0
2007-04-24 22:41:00,98.659,98.66,98.637,98.647,27199999.0
2007-04-24 22:42:00,98.68,98.685,98.675,98.68,52199998.0
2007-04-24 22:43:00,98.68,98.68,98.67,98.675,119700002.0
2007-04-24 22:44:00,98.68,98.68,98.68,98.68,272799999.0
2007-04-24 22:45:00,98.68,98.69,98.67,98.69,366199996.0
2007-04-24 22:46:00,98.69,98.69,98.68,98.69,113600001.0
2007-04-24 22:47:00,98.69,98.69,98.68,98.69,108800001.0
2007-04-24 22:48:00,98.69,98.69,98.67,98.67,287200000.0
2007-04-24 22:49:00,98.68,98.68,98.665,98.68,173999998.0
2007-04-24 22:50:00,98.68,98.68,98.67,98.68,24800000.0
2007-04-24 22:51:00,98.67,98.67,98.67,98.67,22400000.0
2007-04-24 22:52:00,98.67,98.67,98.66,98.665,88800002.0
2007-04-24 22:53:00,98.67,98.675,98.665,98.675,101899998.0
2007-04-24 22:54:00,98.68,98.685,98.67,98.67,98299999.0
2007-04-24 22:55:00,98.67,98.695,98.66,98.695,395999997.0
2007-04-24 22:56:00,98.68,98.69,98.67,98.68,150400000.0
2007-04-24 22:57:00,98.68,98.68,98.675,98.68,23400000.0
2007-04-24 22:58:00,98.67,98.69,98.67,98.69,167199998.0
2007-04-24 22:59:00,98.68,98.69,98.67,98.67,51300000.0
2007-04-24 23:00:00,98.65,98.65,98.65,98.65,14200000.0
2007-04-24 23:01:00,98.673,98.679,98.635,98.635,270399996.0
2007-04-24 23:02:00,98.649,98.675,98.631,98.659,190400001.0
2007-04-24 23:03:00,98.676,98.683,98.637,98.649,216699999.0
2007-04-24 23:04:00,98.648,98.683,98.639,98.663,511099996.0
2007-04-24 23:05:00,98.69,98.69,98.68,98.68,27100001.0
2007-04-24 23:06:00,98.68,98.69,98.68,98.69,25500001.0
2007-04-24 23:07:00,98.68,98.68,98.68,98.68,16700001.0
2007-04-24 23:08:00,98.68,98.68,98.68,98.68,57200001.0
2007-04-24 23:09:00,98.679,98.7,98.665,98.695,239400001.0
2007-04-24 23:10:00,98.7,98.7,98.68,98.68,37500000.0
2007-04-24 23:11:00,98.672,98.682,98.66,98.66,119200001.0
2007-04-24 23:12:00,98.69,98.69,98.67,98.67,18300000.0
2007-04-24 23:13:00,98.685,98.685,98.66,98.66,70800000.0
2007-04-24 23:14:00,98.65,98.68,98.65,98.65,176000000.0
2007-04-24 23:15:00,98.64,98.68,98.64,98.66,187900000.0
2007-04-24 23:16:00,98.65,98.665,98.64,98.665,155200000.0
2007-04-24 23:17:00,98.665,98.675,98.63,98.665,163500002.0
2007-04-24 23:18:00,98.63,98.665,98.63,98.65,111800000.0
2007-04-24 23:19:00,98.66,98.665,98.655,98.655,131300000.0
2007-04-24 23:20:00,98.63,98.665,98.62,98.64,171800000.0
2007-04-24 23:21:00,98.63,98.66,98.62,98.655,107000000.0
2007-04-24 23:22:00,98.655,98.655,98.62,98.62,196400001.0
2007-04-24 23:23:00,98.63,98.64,98.62,98.63,99400001.0
2007-04-24 23:24:00,98.645,98.65,98.63,98.64,112800001.0
2007-04-24 23:25:00,98.645,98.645,98.63,98.63,99800002.0
2007-04-24 23:26:00,98.63,98.66,98.63,98.65,162300001.0
2007-04-24 23:27:00,98.65,98.66,98.64,98.66,97400000.0
2007-04-24 23:28:00,98.665,98.67,98.66,98.665,141400000.0
2007-04-24 23:29:00,98.665,98.665,98.66,98.66,52800000.0
2007-04-24 23:30:00,98.665,98.665,98.66,98.66,30400000.0
2007-04-24 23:31:00,98.655,98.66,98.64,98.64,50400000.0
2007-04-24 23:32:00,98.66,98.67,98.63,98.635,114800001.0
2007-04-24 23:33:00,98.65,98.65,98.64,98.65,85599996.0
2007-04-24 23:34:00,98.645,98.655,98.645,98.645,108000000.0
2007-04-24 23:35:00,98.645,98.655,98.645,98.65,195999997.0
2007-04-24 23:36:00,98.65,98.65,98.63,98.65,83899999.0
2007-04-24 23:37:00,98.645,98.67,98.64,98.66,215099999.0
2007-04-24 23:38:00,98.65,98.67,98.63,98.65,532899995.0
2007-04-24 23:39:00,98.665,98.67,98.63,98.67,67800000.0
2007-04-24 23:40:00,98.68,98.68,98.66,98.67,95900000.0
2007-04-24 23:41:00,98.67,98.685,98.65,98.68,403499997.0
2007-04-24 23:42:00,98.66,98.68,98.64,98.64,238400002.0
2007-04-24 23:43:00,98.64,98.655,98.64,98.64,54900001.0
2007-04-24 23:44:00,98.64,98.67,98.62,98.64,245200000.0
2007-04-24 23:45:00,98.65,98.65,98.63,98.64,107800000.0
2007-04-24 23:46:00,98.65,98.655,98.65,98.65,34399999.0
2007-04-24 23:47:00,98.65,98.66,98.65,98.66,108799996.0
2007-04-24 23:48:00,98.66,98.66,98.65,98.66,96800001.0
2007-04-24 23:49:00,98.66,98.66,98.63,98.65,76699998.0
2007-04-24 23:50:00,98.65,98.65,98.64,98.65,7200000.0
2007-04-24 23:51:00,98.65,98.65,98.64,98.64,4800000.0
2007-04-24 23:52:00,98.64,98.65,98.63,98.65,61900002.0
2007-04-24 23:53:00,98.65,98.65,98.65,98.65,24799999.0
2007-04-24 23:54:00,98.65,98.65,98.65,98.65,40799998.0
2007-04-24 23:55:00,98.66,98.66,98.64,98.645,89399999.0
2007-04-24 23:56:00,98.645,98.65,98.645,98.65,55999998.0
2007-04-24 23:57:00,98.65,98.65,98.645,98.65,53599999.0
2007-04-24 23:58:00,98.645,98.665,98.64,98.645,216999995.0
2007-04-24 23:59:00,98.65,98.67,98.62,98.66,341100003.0
2007-04-25 00:00:00,98.64,98.665,98.64,98.65,217800002.0
2007-04-25 00:01:00,98.64,98.655,98.64,98.64,225400000.0
2007-04-25 00:02:00,98.645,98.645,98.64,98.645,44799999.0
2007-04-25 00:03:00,98.645,98.65,98.645,98.65,76000000.0
2007-04-25 00:04:00,98.65,98.665,98.64,98.66,108700001.0
2007-04-25 00:05:00,98.66,98.66,98.65,98.65,89900000.0
2007-04-25 00:06:00,98.655,98.66,98.63,98.63,131999999.0
2007-04-25 00:07:00,98.66,98.665,98.66,98.665,30400000.0
2007-04-25 00:08:00,98.643,98.649,98.629,98.633,292799996.0
2007-04-25 00:09:00,98.626,98.646,98.623,98.646,243199997.0
2007-04-25 00:10:00,98.665,98.665,98.665,98.665,12000000.0
2007-04-25 00:11:00,98.665,98.665,98.66,98.665,52000000.0
2007-04-25 00:12:00,98.66,98.665,98.66,98.665,181599999.0
2007-04-25 00:13:00,98.66,98.67,98.66,98.66,141799999.0
2007-04-25 00:14:00,98.665,98.67,98.66,98.67,423500005.0
2007-04-25 00:15:00,98.67,98.67,98.67,98.67,56000000.0
2007-04-25 00:16:00,98.67,98.67,98.66,98.665,84600001.0
2007-04-25 00:17:00,98.665,98.68,98.66,98.66,251500005.0
2007-04-25 00:18:00,98.675,98.675,98.67,98.67,81599999.0
2007-04-25 00:19:00,98.68,98.685,98.67,98.68,108000000.0
2007-04-25 00:20:00,98.68,98.68,98.67,98.67,20000000.0
2007-04-25 00:21:00,98.68,98.68,98.66,98.66,68800001.0
2007-04-25 00:22:00,98.68,98.68,98.66,98.67,125799996.0
2007-04-25 00:23:00,98.67,98.675,98.67,98.675,28799999.0
2007-04-25 00:24:00,98.67,98.675,98.67,98.67,81600003.0
2007-04-25 00:25:00,98.675,98.675,98.67,98.675,66100002.0
2007-04-25 00:26:00,98.67,98.675,98.67,98.675,81600003.0
2007-04-25 00:27:00,98.68,98.69,98.68,98.69,18400000.0
2007-04-25 00:28:00,98.685,98.69,98.67,98.69,198999995.0
2007-04-25 00:29:00,98.69,98.69,98.68,98.68,76800000.0
2007-04-25 00:30:00,98.68,98.69,98.68,98.68,8800000.0
2007-04-25 00:31:00,98.662,98.665,98.639,98.665,221599999.0
2007-04-25 00:32:00,98.68,98.68,98.68,98.68,89599996.0
2007-04-25 00:33:00,98.68,98.69,98.68,98.69,99800001.0
2007-04-25 00:34:00,98.69,98.7,98.67,98.7,308900001.0
2007-04-25 00:35:00,98.695,98.7,98.69,98.7,115500000.0
2007-04-25 00:36:00,98.69,98.705,98.69,98.7,77100001.0
2007-04-25 00:37:00,98.695,98.695,98.695,98.695,12000000.0
2007-04-25 00:38:00,98.695,98.7,98.695,98.7,41700000.0
2007-04-25 00:39:00,98.7,98.7,98.695,98.695,20000000.0
2007-04-25 00:40:00,98.695,98.695,98.68,98.68,105600003.0
2007-04-25 00:41:00,98.685,98.685,98.68,98.68,35000000.0
2007-04-25 00:42:00,98.68,98.685,98.66,98.66,42200000.0
2007-04-25 00:43:00,98.68,98.68,98.68,98.68,37600001.0
2007-04-25 00:44:00,98.68,98.68,98.66,98.675,112300001.0
2007-04-25 00:45:00,98.67,98.68,98.65,98.66,187099997.0
2007-04-25 00:46:00,98.66,98.67,98.65,98.66,321299995.0
2007-04-25 00:47:00,98.66,98.665,98.64,98.64,241799993.0
2007-04-25 00:48:00,98.655,98.66,98.64,98.655,305900002.0
2007-04-25 00:49:00,98.65,98.66,98.65,98.66,172799999.0
2007-04-25 00:50:00,98.66,98.67,98.65,98.66,241800003.0
2007-04-25 00:51:00,98.65,98.67,98.64,98.67,247199996.0
2007-04-25 00:52:00,98.665,98.67,98.65,98.67,240900002.0
2007-04-25 00:53:00,98.67,98.68,98.665,98.67,287200000.0
2007-04-25 00:54:00,98.67,98.68,98.67,98.68,64000002.0
2007-04-25 00:55:00,98.68,98.68,98.67,98.67,34399999.0
2007-04-25 00:56:00,98.67,98.67,98.67,98.67,83200001.0
2007-04-25 00:57:00,98.67,98.67,98.63,98.64,99199999.0
2007-04-25 00:58:00,98.625,98.64,98.62,98.635,318100000.0
2007-04-25 00:59:00,98.63,98.64,98.63,98.64,58499998.0
2007-04-25 01:00:00,98.64,98.655,98.64,98.655,119799998.0
2007-04-25 01:01:00,98.655,98.66,98.64,98.64,164800000.0
2007-04-25 01:02:00,98.65,98.66,98.63,98.65,364900004.0
2007-04-25 01:03:00,98.65,98.65,98.645,98.645,61599998.0
2007-04-25 01:04:00,98.645,98.645,98.63,98.63,79199998.0
2007-04-25 01:05:00,98.63,98.65,98.63,98.64,87999998.0
2007-04-25 01:06:00,98.617,98.634,98.61,98.61,342700004.0
2007-04-25 01:07:00,98.65,98.65,98.64,98.64,33600001.0
2007-04-25 01:08:00,98.64,98.64,98.62,98.64,130400000.0
2007-04-25 01:09:00,98.64,98.65,98.64,98.65,35200001.0
2007-04-25 01:10:00,98.65,98.65,98.62,98.625,206100000.0
2007-04-25 01:11:00,98.63,98.64,98.61,98.64,172899999.0
2007-04-25 01:12:00,98.635,98.66,98.63,98.65,201500000.0
2007-04-25 01:13:00,98.65,98.65,98.65,98.65,114400005.0
2007-04-25 01:14:00,98.65,98.66,98.645,98.65,151700002.0
2007-04-25 01:15:00,98.65,98.65,98.62,98.63,190399997.0
2007-04-25 01:16:00,98.64,98.65,98.63,98.64,388299998.0
2007-04-25 01:17:00,98.64,98.66,98.64,98.655,331199994.0
2007-04-25 01:18:00,98.66,98.66,98.64,98.64,228200003.0
2007-04-25 01:19:00,98.64,98.65,98.64,98.65,143200002.0
2007-04-25 01:20:00,98.65,98.65,98.64,98.65,49600000.0
2007-04-25 01:21:00,98.65,98.66,98.65,98.65,163999994.0
2007-04-25 01:22:00,98.64,98.66,98.64,98.66,42399999.0
2007-04-25 01:23:00,98.65,98.66,98.61,98.61,231999999.0
2007-04-25 01:24:00,98.61,98.63,98.61,98.63,175599998.0
2007-04-25 01:25:00,98.62,98.64,98.61,98.62,495399995.0
2007-04-25 01:26:00,98.635,98.645,98.63,98.64,255900003.0
2007-04-25 01:27:00,98.64,98.64,98.62,98.63,173300004.0
2007-04-25 01:28:00,98.645,98.65,98.64,98.645,161600000.0
2007-04-25 01:29:00,98.65,98.66,98.63,98.635,374400004.0
2007-04-25 01:30:00,98.63,98.64,98.62,98.64,174100004.0
2007-04-25 01:31:00,98.635,98.635,98.63,98.63,38399999.0
2007-04-25 01:32:00,98.63,98.635,98.61,98.61,197900000.0
2007-04-25 01:33:00,98.625,98.63,98.61,98.62,213500001.0
2007-04-25 01:34:00,98.62,98.63,98.62,98.62,53599999.0
2007-04-25 01:35:00,98.63,98.63,98.62,98.62,35200000.0
2007-04-25 01:36:00,98.62,98.62,98.62,98.62,14600000.0
2007-04-25 01:37:00,98.62,98.62,98.62,98.62,3300000.0
2007-04-25 01:38:00,98.62,98.63,98.62,98.63,78400000.0
2007-04-25 01:39:00,98.63,98.635,98.62,98.63,266100000.0
2007-04-25 01:40:00,98.64,98.64,98.62,98.64,406499998.0
2007-04-25 01:41:00,98.64,98.67,98.64,98.67,124800000.0
2007-04-25 01:42:00,98.665,98.67,98.63,98.65,423099992.0
2007-04-25 01:43:00,98.65,98.67,98.63,98.66,498399992.0
2007-04-25 01:44:00,98.665,98.68,98.665,98.68,188799995.0
2007-04-25 01:45:00,98.68,98.695,98.66,98.69,276399997.0
2007-04-25 01:46:00,98.69,98.7,98.68,98.68,226399999.0
2007-04-25 01:47:00,98.68,98.69,98.675,98.68,241599994.0
2007-04-25 01:48:00,98.68,98.68,98.68,98.68,292799998.0
2007-04-25 01:49:00,98.68,98.69,98.67,98.685,360099987.0
2007-04-25 01:50:00,98.67,98.7,98.67,98.69,337900001.0
2007-04-25 01:51:00,98.69,98.695,98.69,98.69,214399991.0
2007-04-25 01:52:00,98.685,98.69,98.68,98.69,29599999.0
2007-04-25 01:53:00,98.69,98.69,98.67,98.67,124799999.0
2007-04-25 01:54:00,98.67,98.68,98.67,98.68,54399999.0
2007-04-25 01:55:00,98.68,98.68,98.66,98.68,219200008.0
2007-04-25 01:56:00,98.67,98.69,98.67,98.68,323100001.0
2007-04-25 01:57:00,98.68,98.68,98.67,98.68,81600002.0
2007-04-25 01:58:00,98.68,98.68,98.67,98.68,79200000.0
2007-04-25 01:59:00,98.68,98.69,98.665,98.675,184600000.0
2007-04-25 02:00:00,98.67,98.68,98.65,98.65,461699998.0
2007-04-25 02:01:00,98.66,98.66,98.62,98.64,330699999.0
2007-04-25 02:02:00,98.645,98.67,98.64,98.65,244000004.0
2007-04-25 02:03:00,98.65,98.65,98.64,98.64,59199999.0
2007-04-25 02:04:00,98.64,98.64,98.61,98.61,209299997.0
2007-04-25 02:05:00,98.62,98.64,98.61,98.61,327099999.0
2007-04-25 02:06:00,98.62,98.63,98.6,98.62,381699990.0
2007-04-25 02:07:00,98.61,98.63,98.61,98.62,729799998.0
2007-04-25 02:08:00,98.62,98.63,98.6,98.61,615200007.0
2007-04-25 02:09:00,98.6,98.61,98.59,98.59,150500001.0
2007-04-25 02:10:00,98.59,98.6,98.58,98.59,314199999.0
2007-04-25 02:11:00,98.59,98.59,98.58,98.59,131000000.0
2007-04-25 02:12:00,98.59,98.6,98.58,98.59,628800002.0
2007-04-25 02:13:00,98.59,98.61,98.59,98.595,436199997.0
2007-04-25 02:14:00,98.58,98.6,98.58,98.59,145199997.0
2007-04-25 02:15:00,98.59,98.595,98.58,98.58,218499998.0
2007-04-25 02:16:00,98.58,98.6,98.58,98.59,142800001.0
2007-04-25 02:17:00,98.58,98.58,98.58,98.58,24000000.0
2007-04-25 02:18:00,98.595,98.6,98.54,98.54,409599998.0
2007-04-25 02:19:00,98.54,98.55,98.54,98.55,296800000.0
2007-04-25 02:20:00,98.545,98.55,98.53,98.545,274899998.0
2007-04-25 02:21:00,98.55,98.55,98.55,98.55,95199999.0
2007-04-25 02:22:00,98.55,98.56,98.55,98.56,170400003.0
2007-04-25 02:23:00,98.57,98.57,98.565,98.57,44000000.0
2007-04-25 02:24:00,98.565,98.58,98.56,98.58,163200000.0
2007-04-25 02:25:00,98.58,98.59,98.57,98.59,67999998.0
2007-04-25 02:26:00,98.59,98.6,98.57,98.58,212400001.0
2007-04-25 02:27:00,98.57,98.57,98.57,98.57,56000000.0
2007-04-25 02:28:00,98.57,98.57,98.56,98.56,86400000.0
2007-04-25 02:29:00,98.56,98.57,98.56,98.56,224800003.0
2007-04-25 02:30:00,98.56,98.57,98.56,98.56,73600000.0
2007-04-25 02:31:00,98.57,98.58,98.54,98.55,242500005.0
2007-04-25 02:32:00,98.55,98.56,98.55,98.55,218399998.0
2007-04-25 02:33:00,98.55,98.555,98.55,98.55,102399998.0
2007-04-25 02:34:00,98.55,98.55,98.55,98.55,112000001.0
2007-04-25 02:35:00,98.545,98.545,98.53,98.54,162900000.0
2007-04-25 02:36:00,98.53,98.54,98.53,98.54,262700006.0
2007-04-25 02:37:00,98.54,98.55,98.53,98.54,261500001.0
2007-04-25 02:38:00,98.535,98.54,98.52,98.53,386900001.0
2007-04-25 02:39:00,98.53,98.56,98.53,98.56,123499995.0
2007-04-25 02:40:00,98.54,98.56,98.53,98.55,270699995.0
2007-04-25 02:41:00,98.54,98.55,98.54,98.55,63399999.0
2007-04-25 02:42:00,98.55,98.55,98.54,98.55,233599998.0
2007-04-25 02:43:00,98.55,98.55,98.54,98.55,246399997.0
2007-04-25 02:44:00,98.56,98.56,98.55,98.55,96799999.0
2007-04-25 02:45:00,98.55,98.55,98.53,98.53,135200004.0
2007-04-25 02:46:00,98.53,98.55,98.53,98.55,248799998.0
2007-04-25 02:47:00,98.55,98.55,98.52,98.55,198100003.0
2007-04-25 02:48:00,98.55,98.55,98.53,98.53,327300002.0
2007-04-25 02:49:00,98.53,98.535,98.52,98.53,282100004.0
2007-04-25 02:50:00,98.53,98.535,98.53,98.53,91199996.0
2007-04-25 02:51:00,98.53,98.53,98.52,98.53,92100001.0
2007-04-25 02:52:00,98.52,98.55,98.52,98.55,379199999.0
2007-04-25 02:53:00,98.54,98.555,98.53,98.555,446800006.0
2007-04-25 02:54:00,98.56,98.56,98.53,98.54,601499998.0
2007-04-25 02:55:00,98.54,98.56,98.54,98.555,419999995.0
2007-04-25 02:56:00,98.56,98.56,98.55,98.55,137600004.0
2007-04-25 02:57:00,98.55,98.55,98.55,98.55,12800000.0
2007-04-25 02:58:00,98.55,98.56,98.55,98.56,117599994.0
2007-04-25 02:59:00,98.56,98.59,98.56,98.57,211999997.0
2007-04-25 03:00:00,98.57,98.57,98.55,98.55,35200000.0
2007-04-25 03:01:00,98.56,98.56,98.54,98.54,127199996.0
2007-04-25 03:02:00,98.54,98.56,98.54,98.545,326399991.0
2007-04-25 03:03:00,98.54,98.55,98.52,98.53,157599998.0
2007-04-25 03:04:00,98.53,98.54,98.52,98.52,91999999.0
2007-04-25 03:05:00,98.52,98.52,98.5,98.51,290399997.0
2007-04-25 03:06:00,98.515,98.53,98.51,98.53,238499994.0
2007-04-25 03:07:00,98.53,98.53,98.51,98.52,136000002.0
2007-04-25 03:08:00,98.53,98.53,98.52,98.53,56799998.0
2007-04-25 03:09:00,98.53,98.54,98.52,98.53,175999993.0
2007-04-25 03:10:00,98.53,98.53,98.51,98.51,200200001.0
2007-04-25 03:11:00,98.51,98.52,98.5,98.5,193599996.0
2007-04-25 03:12:00,98.5,98.52,98.48,98.5,524399995.0
2007-04-25 03:13:00,98.5,98.5,98.48,98.49,119999999.0
2007-04-25 03:14:00,98.49,98.5,98.48,98.48,316299992.0
2007-04-25 03:15:00,98.495,98.52,98.47,98.52,407400005.0
2007-04-25 03:16:00,98.52,98.53,98.52,98.52,242399997.0
2007-04-25 03:17:00,98.52,98.53,98.51,98.52,305599994.0
2007-04-25 03:18:00,98.53,98.53,98.5,98.5,499099997.0
2007-04-25 03:19:00,98.5,98.54,98.5,98.53,540599991.0
2007-04-25 03:20:00,98.54,98.56,98.53,98.56,475999988.0
2007-04-25 03:21:00,98.56,98.57,98.53,98.53,403100002.0
2007-04-25 03:22:00,98.535,98.56,98.53,98.55,191999998.0
2007-04-25 03:23:00,98.55,98.56,98.54,98.56,436499997.0
2007-04-25 03:24:00,98.555,98.575,98.555,98.57,209599993.0
2007-04-25 03:25:00,98.575,98.58,98.56,98.575,309899995.0
2007-04-25 03:26:00,98.58,98.59,98.57,98.57,275200001.0
2007-04-25 03:27:00,98.57,98.58,98.56,98.58,477500000.0
2007-04-25 03:28:00,98.58,98.59,98.56,98.59,377199999.0
2007-04-25 03:29:00,98.59,98.59,98.59,98.59,15200000.0
2007-04-25 03:30:00,98.575,98.59,98.57,98.59,332399997.0
2007-04-25 03:31:00,98.58,98.59,98.56,98.56,361399995.0
2007-04-25 03:32:00,98.58,98.58,98.56,98.57,448399992.0
2007-04-25 03:33:00,98.57,98.585,98.56,98.58,307099993.0
2007-04-25 03:34:00,98.57,98.585,98.57,98.58,286500000.0
2007-04-25 03:35:00,98.58,98.58,98.57,98.57,124800003.0
2007-04-25 03:36:00,98.56,98.58,98.56,98.57,197799999.0
2007-04-25 03:37:00,98.57,98.57,98.54,98.54,50399999.0
2007-04-25 03:38:00,98.545,98.55,98.52,98.54,192699995.0
2007-04-25 03:39:00,98.545,98.55,98.54,98.54,158400000.0
2007-04-25 03:40:00,98.55,98.55,98.53,98.53,20800001.0
2007-04-25 03:41:00,98.54,98.54,98.51,98.52,256700000.0
2007-04-25 03:42:00,98.52,98.53,98.49,98.53,404199995.0
2007-04-25 03:43:00,98.52,98.55,98.51,98.52,360700001.0
2007-04-25 03:44:00,98.51,98.53,98.51,98.52,388099994.0
2007-04-25 03:45:00,98.53,98.55,98.52,98.55,218799996.0
2007-04-25 03:46:00,98.55,98.55,98.52,98.53,108399999.0
2007-04-25 03:47:00,98.525,98.53,98.51,98.52,361099994.0
2007-04-25 03:48:00,98.52,98.525,98.51,98.51,326799999.0
2007-04-25 03:49:00,98.53,98.53,98.52,98.53,92299999.0
2007-04-25 03:50:00,98.52,98.53,98.52,98.52,57599998.0
2007-04-25 03:51:00,98.52,98.53,98.52,98.52,260799996.0
2007-04-25 03:52:00,98.52,98.53,98.51,98.53,151099998.0
2007-04-25 03:53:00,98.53,98.54,98.52,98.52,92000000.0
2007-04-25 03:54:00,98.52,98.54,98.52,98.54,55999999.0
2007-04-25 03:55:00,98.54,98.54,98.54,98.54,6400000.0
2007-04-25 03:56:00,98.54,98.55,98.54,98.54,179999997.0
2007-04-25 03:57:00,98.55,98.55,98.53,98.53,362200002.0
2007-04-25 03:58:00,98.52,98.53,98.51,98.53,324299999.0
2007-04-25 03:59:00,98.525,98.53,98.51,98.52,131199999.0
2007-04-25 04:00:00,98.52,98.53,98.52,98.52,179199997.0
2007-04-25 04:01:00,98.52,98.52,98.51,98.52,178100001.0
2007-04-25 04:02:00,98.52,98.52,98.5,98.51,180500000.0
2007-04-25 04:03:00,98.52,98.53,98.5,98.515,360000002.0
2007-04-25 04:04:00,98.51,98.53,98.51,98.52,113499999.0
2007-04-25 04:05:00,98.52,98.53,98.52,98.53,180799998.0
2007-04-25 04:06:00,98.53,98.54,98.52,98.53,95999999.0
2007-04-25 04:07:00,98.53,98.54,98.53,98.53,80000000.0
2007-04-25 04:08:00,98.54,98.56,98.54,98.55,55200000.0
2007-04-25 04:09:00,98.55,98.55,98.52,98.53,295300005.0
2007-04-25 04:10:00,98.535,98.54,98.535,98.54,14800000.0
2007-04-25 04:11:00,98.54,98.54,98.54,98.54,49600001.0
2007-04-25 04:12:00,98.54,98.55,98.53,98.55,321400003.0
2007-04-25 04:13:00,98.55,98.57,98.54,98.54,222000001.0
2007-04-25 04:14:00,98.54,98.55,98.54,98.55,155499999.0
2007-04-25 04:15:00,98.55,98.55,98.53,98.53,84799998.0
2007-04-25 04:16:00,98.54,98.55,98.54,98.55,45900001.0
2007-04-25 04:17:00,98.55,98.55,98.53,98.55,220199998.0
2007-04-25 04:18:00,98.54,98.55,98.53,98.55,50800000.0
2007-04-25 04:19:00,98.55,98.55,98.54,98.55,254399998.0
2007-04-25 04:20:00,98.56,98.57,98.56,98.57,115800001.0
2007-04-25 04:21:00,98.57,98.59,98.57,98.585,455000001.0
2007-04-25 04:22:00,98.59,98.59,98.57,98.58,172200000.0
2007-04-25 04:23:00,98.58,98.58,98.55,98.56,127200000.0
2007-04-25 04:24:00,98.56,98.56,98.55,98.55,256000008.0
2007-04-25 04:25:00,98.55,98.56,98.54,98.55,328300002.0
2007-04-25 04:26:00,98.55,98.55,98.55,98.55,288000003.0
2007-04-25 04:27:00,98.55,98.56,98.55,98.56,135200001.0
2007-04-25 04:28:00,98.55,98.57,98.55,98.56,155200003.0
2007-04-25 04:29:00,98.55,98.55,98.54,98.55,60800000.0
2007-04-25 04:30:00,98.54,98.55,98.54,98.55,136800000.0
2007-04-25 04:31:00,98.55,98.56,98.55,98.55,104799998.0
2007-04-25 04:32:00,98.55,98.55,98.54,98.54,91199998.0
2007-04-25 04:33:00,98.54,98.54,98.53,98.54,119200001.0
2007-04-25 04:34:00,98.54,98.55,98.54,98.54,35199999.0
2007-04-25 04:35:00,98.54,98.54,98.53,98.53,40000000.0
2007-04-25 04:36:00,98.54,98.54,98.53,98.53,123500001.0
2007-04-25 04:37:00,98.54,98.54,98.525,98.54,56800000.0
2007-04-25 04:38:00,98.525,98.53,98.52,98.53,100799997.0
2007-04-25 04:39:00,98.52,98.535,98.52,98.535,30500001.0
2007-04-25 04:40:00,98.53,98.535,98.53,98.535,45500001.0
2007-04-25 04:41:00,98.54,98.54,98.54,98.54,119199998.0
2007-04-25 04:42:00,98.54,98.54,98.53,98.54,55999999.0
2007-04-25 04:43:00,98.54,98.54,98.525,98.54,162200003.0
2007-04-25 04:44:00,98.54,98.54,98.53,98.54,239400002.0
2007-04-25 04:45:00,98.54,98.54,98.54,98.54,15200000.0
2007-04-25 04:46:00,98.55,98.55,98.54,98.54,120000001.0
2007-04-25 04:47:00,98.54,98.54,98.54,98.54,10400000.0
2007-04-25 04:48:00,98.535,98.54,98.535,98.54,24000000.0
2007-04-25 04:49:00,98.56,98.56,98.54,98.54,43999999.0
2007-04-25 04:50:00,98.54,98.54,98.54,98.54,110400001.0
2007-04-25 04:51:00,98.54,98.54,98.54,98.54,45599999.0
2007-04-25 04:52:00,98.54,98.54,98.52,98.52,70500000.0
2007-04-25 04:53:00,98.54,98.54,98.53,98.53,200399999.0
2007-04-25 04:54:00,98.53,98.53,98.52,98.52,103699999.0
2007-04-25 04:55:00,98.52,98.53,98.52,98.52,195199998.0
2007-04-25 04:56:00,98.52,98.53,98.52,98.53,88000002.0
2007-04-25 04:57:00,98.53,98.53,98.53,98.53,9600000.0
2007-04-25 04:58:00,98.54,98.54,98.52,98.53,26400000.0
2007-04-25 04:59:00,98.54,98.54,98.54,98.54,2400000.0
2007-04-25 05:00:00,98.54,98.54,98.53,98.54,71199999.0
2007-04-25 05:01:00,98.54,98.55,98.54,98.55,20000001.0
2007-04-25 05:02:00,98.55,98.56,98.55,98.56,184799998.0
2007-04-25 05:03:00,98.56,98.58,98.55,98.57,55199999.0
2007-04-25 05:04:00,98.57,98.57,98.55,98.56,28800000.0
2007-04-25 05:05:00,98.57,98.57,98.54,98.56,76700001.0
2007-04-25 05:06:00,98.56,98.56,98.55,98.55,54400000.0
2007-04-25 05:07:00,98.55,98.55,98.55,98.55,7200000.0
2007-04-25 05:08:00,98.55,98.55,98.55,98.55,6400000.0
2007-04-25 05:09:00,98.55,98.56,98.55,98.55,60800000.0
2007-04-25 05:10:00,98.55,98.56,98.55,98.56,25600000.0
2007-04-25 05:11:00,98.56,98.57,98.56,98.56,98400001.0
2007-04-25 05:12:00,98.56,98.57,98.56,98.57,89600003.0
2007-04-25 05:13:00,98.57,98.58,98.57,98.58,10400000.0
2007-04-25 05:14:00,98.58,98.58,98.56,98.57,50400001.0
2007-04-25 05:15:00,98.57,98.57,98.57,98.57,3200000.0
2007-04-25 05:16:00,98.56,98.56,98.56,98.56,19200001.0
2007-04-25 05:17:00,98.57,98.58,98.57,98.57,48800000.0
2007-04-25 05:18:00,98.58,98.59,98.57,98.57,32800000.0
2007-04-25 05:19:00,98.57,98.58,98.57,98.58,219399996.0
2007-04-25 05:20:00,98.58,98.58,98.58,98.58,152800002.0
2007-04-25 05:21:00,98.58,98.61,98.58,98.61,301600000.0
2007-04-25 05:22:00,98.61,98.61,98.59,98.595,259400001.0
2007-04-25 05:23:00,98.6,98.605,98.59,98.6,136199999.0
2007-04-25 05:24:00,98.6,98.6,98.6,98.6,118400000.0
2007-04-25 05:25:00,98.6,98.6,98.59,98.6,155200001.0
2007-04-25 05:26:00,98.6,98.6,98.58,98.6,235900000.0
2007-04-25 05:27:00,98.6,98.62,98.6,98.62,268799999.0
2007-04-25 05:28:00,98.62,98.62,98.605,98.61,94399999.0
2007-04-25 05:29:00,98.605,98.61,98.6,98.6,192200001.0
2007-04-25 05:30:00,98.62,98.62,98.61,98.61,65599999.0
2007-04-25 05:31:00,98.615,98.62,98.59,98.59,212500001.0
2007-04-25 05:32:00,98.61,98.62,98.595,98.6,68600002.0
2007-04-25 05:33:00,98.6,98.61,98.59,98.61,276800005.0
2007-04-25 05:34:00,98.61,98.62,98.6,98.61,175200007.0
2007-04-25 05:35:00,98.61,98.61,98.59,98.6,39999999.0
2007-04-25 05:36:00,98.6,98.6,98.58,98.59,27200000.0
2007-04-25 05:37:00,98.59,98.59,98.58,98.59,53600000.0
2007-04-25 05:38:00,98.59,98.59,98.56,98.58,158499999.0
2007-04-25 05:39:00,98.58,98.59,98.58,98.59,6400000.0
2007-04-25 05:40:00,98.59,98.59,98.59,98.59,4800000.0
2007-04-25 05:41:00,98.59,98.59,98.56,98.57,133299998.0
2007-04-25 05:42:00,98.57,98.58,98.57,98.58,78399999.0
2007-04-25 05:43:00,98.575,98.575,98.56,98.57,73400000.0
2007-04-25 05:44:00,98.57,98.57,98.56,98.57,27100000.0
2007-04-25 05:45:00,98.57,98.57,98.56,98.56,53599999.0
2007-04-25 05:46:00,98.56,98.57,98.56,98.57,47200001.0
2007-04-25 05:47:00,98.58,98.58,98.57,98.57,60000002.0
2007-04-25 05:48:00,98.57,98.59,98.56,98.56,323299995.0
2007-04-25 05:49:00,98.57,98.58,98.56,98.58,183299998.0
2007-04-25 05:50:00,98.57,98.59,98.57,98.575,278199996.0
2007-04-25 05:51:00,98.57,98.58,98.57,98.58,46900000.0
2007-04-25 05:52:00,98.575,98.59,98.56,98.57,96300000.0
2007-04-25 05:53:00,98.58,98.58,98.57,98.57,201599992.0
2007-04-25 05:54:00,98.575,98.58,98.57,98.58,78399997.0
2007-04-25 05:55:00,98.57,98.58,98.57,98.57,247199995.0
2007-04-25 05:56:00,98.57,98.58,98.56,98.57,186499996.0
2007-04-25 05:57:00,98.565,98.58,98.56,98.57,124899997.0
2007-04-25 05:58:00,98.57,98.58,98.56,98.58,135799997.0
2007-04-25 05:59:00,98.58,98.58,98.55,98.57,248699997.0
2007-04-25 06:00:00,98.57,98.58,98.56,98.57,315199999.0
2007-04-25 06:01:00,98.56,98.58,98.56,98.58,263100001.0
2007-04-25 06:02:00,98.58,98.58,98.58,98.58,5600000.0
2007-04-25 06:03:00,98.59,98.59,98.55,98.55,170000002.0
2007-04-25 06:04:00,98.54,98.56,98.54,98.55,251999995.0
2007-04-25 06:05:00,98.55,98.55,98.53,98.55,240799999.0
2007-04-25 06:06:00,98.55,98.55,98.53,98.54,144699997.0
2007-04-25 06:07:00,98.54,98.56,98.54,98.54,180799997.0
2007-04-25 06:08:00,98.54,98.54,98.53,98.53,20800000.0
2007-04-25 06:09:00,98.54,98.54,98.54,98.54,8800000.0
2007-04-25 06:10:00,98.54,98.54,98.53,98.54,30400000.0
2007-04-25 06:11:00,98.54,98.54,98.52,98.53,29600000.0
2007-04-25 06:12:00,98.54,98.54,98.54,98.54,800000.0
2007-04-25 06:13:00,98.53,98.53,98.52,98.52,13600000.0
2007-04-25 06:14:00,98.52,98.53,98.51,98.52,169199999.0
2007-04-25 06:15:00,98.51,98.52,98.51,98.52,11200000.0
2007-04-25 06:16:00,98.52,98.53,98.52,98.52,119200002.0
2007-04-25 06:17:00,98.52,98.52,98.51,98.515,166400004.0
2007-04-25 06:18:00,98.52,98.52,98.46,98.47,579699994.0
2007-04-25 06:19:00,98.46,98.48,98.45,98.48,609700002.0
2007-04-25 06:20:00,98.48,98.5,98.47,98.49,721200001.0
2007-04-25 06:21:00,98.49,98.49,98.48,98.48,308100004.0
2007-04-25 06:22:00,98.49,98.51,98.49,98.51,260799995.0
2007-04-25 06:23:00,98.51,98.52,98.5,98.51,172900000.0
2007-04-25 06:24:00,98.51,98.54,98.51,98.525,356500011.0
2007-04-25 06:25:00,98.51,98.53,98.51,98.51,508800003.0
2007-04-25 06:26:00,98.51,98.53,98.51,98.52,435700003.0
2007-04-25 06:27:00,98.52,98.52,98.52,98.52,310599997.0
2007-04-25 06:28:00,98.52,98.52,98.51,98.52,134999998.0
2007-04-25 06:29:00,98.52,98.52,98.51,98.51,308400004.0
2007-04-25 06:30:00,98.52,98.52,98.52,98.52,7200000.0
2007-04-25 06:31:00,98.52,98.52,98.5,98.5,38599999.0
2007-04-25 06:32:00,98.5,98.5,98.49,98.49,92000000.0
2007-04-25 06:33:00,98.5,98.51,98.49,98.5,196399999.0
2007-04-25 06:34:00,98.49,98.52,98.49,98.5,421300004.0
2007-04-25 06:35:00,98.5,98.52,98.5,98.5,209800006.0
2007-04-25 06:36:00,98.505,98.51,98.505,98.51,142500000.0
2007-04-25 06:37:00,98.52,98.53,98.52,98.52,14400000.0
2007-04-25 06:38:00,98.52,98.52,98.52,98.52,32000000.0
2007-04-25 06:39:00,98.52,98.53,98.52,98.52,29600000.0
2007-04-25 06:40:00,98.52,98.52,98.52,98.52,12000000.0
2007-04-25 06:41:00,98.48,98.488,98.48,98.488,320400006.0
2007-04-25 06:42:00,98.52,98.52,98.52,98.52,10400000.0
2007-04-25 06:43:00,98.52,98.52,98.52,98.52,14400000.0
2007-04-25 06:44:00,98.52,98.52,98.52,98.52,2400000.0
2007-04-25 06:45:00,98.52,98.52,98.52,98.52,15200000.0
2007-04-25 06:46:00,98.52,98.53,98.52,98.53,69999999.0
2007-04-25 06:47:00,98.51,98.54,98.51,98.54,350299993.0
2007-04-25 06:48:00,98.535,98.55,98.53,98.54,164899998.0
2007-04-25 06:49:00,98.54,98.565,98.54,98.54,341599998.0
2007-04-25 06:50:00,98.545,98.55,98.54,98.55,113300001.0
2007-04-25 06:51:00,98.55,98.555,98.55,98.55,236000001.0
2007-04-25 06:52:00,98.55,98.55,98.535,98.54,191200001.0
2007-04-25 06:53:00,98.54,98.54,98.53,98.54,200699997.0
2007-04-25 06:54:00,98.535,98.54,98.53,98.54,71800001.0
2007-04-25 06:55:00,98.54,98.555,98.54,98.55,290399995.0
2007-04-25 06:56:00,98.54,98.54,98.53,98.53,122699995.0
2007-04-25 06:57:00,98.53,98.53,98.505,98.515,129500000.0
2007-04-25 06:58:00,98.51,98.53,98.51,98.51,288099998.0
2007-04-25 06:59:00,98.525,98.525,98.5,98.51,157599997.0
2007-04-25 07:00:00,98.505,98.51,98.5,98.51,125600003.0
2007-04-25 07:01:00,98.51,98.51,98.47,98.47,229600002.0
2007-04-25 07:02:00,98.48,98.49,98.465,98.48,88800000.0
2007-04-25 07:03:00,98.48,98.49,98.47,98.49,288899999.0
2007-04-25 07:04:00,98.49,98.49,98.48,98.48,60700001.0
2007-04-25 07:05:00,98.49,98.49,98.475,98.49,77600002.0
2007-04-25 07:06:00,98.49,98.5,98.49,98.49,22400000.0
2007-04-25 07:07:00,98.485,98.49,98.48,98.48,186400000.0
2007-04-25 07:08:00,98.48,98.49,98.48,98.485,237500002.0
2007-04-25 07:09:00,98.48,98.49,98.46,98.46,163100003.0
2007-04-25 07:10:00,98.47,98.49,98.46,98.48,305800002.0
2007-04-25 07:11:00,98.48,98.48,98.47,98.48,77600003.0
2007-04-25 07:12:00,98.48,98.49,98.48,98.49,99399998.0
2007-04-25 07:13:00,98.49,98.5,98.49,98.5,68000003.0
2007-04-25 07:14:00,98.5,98.51,98.49,98.5,241399994.0
2007-04-25 07:15:00,98.5,98.5,98.49,98.49,132799996.0
2007-04-25 07:16:00,98.495,98.51,98.495,98.5,151200001.0
2007-04-25 07:17:00,98.51,98.515,98.5,98.51,294500001.0
2007-04-25 07:18:00,98.52,98.52,98.52,98.52,47999999.0
2007-04-25 07:19:00,98.52,98.52,98.5,98.51,123200002.0
2007-04-25 07:20:00,98.51,98.52,98.505,98.52,131200000.0
2007-04-25 07:21:00,98.51,98.52,98.51,98.52,47200000.0
2007-04-25 07:22:00,98.52,98.52,98.5,98.51,175200002.0
2007-04-25 07:23:00,98.51,98.51,98.51,98.51,8000000.0
2007-04-25 07:24:00,98.5,98.51,98.5,98.51,7200000.0
2007-04-25 07:25:00,98.5,98.5,98.5,98.5,48500001.0
2007-04-25 07:26:00,98.495,98.5,98.49,98.5,205700000.0
2007-04-25 07:27:00,98.5,98.505,98.5,98.5,118400001.0
2007-04-25 07:28:00,98.5,98.5,98.5,98.5,47200000.0
2007-04-25 07:29:00,98.5,98.5,98.5,98.5,1900000.0
2007-04-25 07:30:00,98.5,98.525,98.5,98.51,517199997.0
2007-04-25 07:31:00,98.51,98.52,98.505,98.52,204799997.0
2007-04-25 07:32:00,98.52,98.52,98.52,98.52,41899998.0
2007-04-25 07:33:00,98.52,98.54,98.51,98.52,176999998.0
2007-04-25 07:34:00,98.52,98.53,98.5,98.53,235999999.0
2007-04-25 07:35:00,98.525,98.53,98.51,98.51,529399993.0
2007-04-25 07:36:00,98.52,98.53,98.51,98.52,249599999.0
2007-04-25 07:37:00,98.52,98.53,98.51,98.51,134099996.0
2007-04-25 07:38:00,98.52,98.53,98.52,98.52,129599997.0
2007-04-25 07:39:00,98.515,98.54,98.51,98.53,139200000.0
2007-04-25 07:40:00,98.53,98.54,98.52,98.52,333000006.0
2007-04-25 07:41:00,98.53,98.55,98.52,98.55,195999999.0
2007-04-25 07:42:00,98.55,98.56,98.55,98.55,15200000.0
2007-04-25 07:43:00,98.55,98.56,98.54,98.55,262299988.0
2007-04-25 07:44:00,98.55,98.55,98.54,98.55,80800000.0
2007-04-25 07:45:00,98.55,98.55,98.53,98.535,109599999.0
2007-04-25 07:46:00,98.53,98.545,98.53,98.54,311800001.0
2007-04-25 07:47:00,98.54,98.55,98.53,98.54,224800000.0
2007-04-25 07:48:00,98.54,98.54,98.515,98.53,154399994.0
2007-04-25 07:49:00,98.53,98.54,98.5,98.53,315999996.0
2007-04-25 07:50:00,98.54,98.54,98.54,98.54,11200000.0
2007-04-25 07:51:00,98.54,98.55,98.54,98.54,26400000.0
2007-04-25 07:52:00,98.54,98.56,98.52,98.56,126400000.0
2007-04-25 07:53:00,98.56,98.56,98.54,98.55,166400004.0
2007-04-25 07:54:00,98.55,98.56,98.54,98.55,416199997.0
2007-04-25 07:55:00,98.56,98.56,98.54,98.54,67200001.0
2007-04-25 07:56:00,98.54,98.54,98.52,98.54,111200000.0
2007-04-25 07:57:00,98.53,98.54,98.52,98.54,126499999.0
2007-04-25 07:58:00,98.53,98.54,98.53,98.53,177199999.0
2007-04-25 07:59:00,98.52,98.55,98.51,98.54,522600005.0
2007-04-25 08:00:00,98.54,98.54,98.48,98.5,299699998.0
2007-04-25 08:01:00,98.5,98.51,98.47,98.5,609299994.0
2007-04-25 08:02:00,98.51,98.51,98.49,98.5,214400001.0
2007-04-25 08:03:00,98.5,98.52,98.495,98.52,191200002.0
2007-04-25 08:04:00,98.52,98.55,98.515,98.53,253700003.0
2007-04-25 08:05:00,98.55,98.56,98.53,98.535,149599997.0
2007-04-25 08:06:00,98.55,98.55,98.52,98.53,543000000.0
2007-04-25 08:07:00,98.53,98.54,98.52,98.535,359200001.0
2007-04-25 08:08:00,98.535,98.55,98.53,98.545,253300005.0
2007-04-25 08:09:00,98.53,98.55,98.53,98.535,421499997.0
2007-04-25 08:10:00,98.535,98.55,98.52,98.53,477399993.0
2007-04-25 08:11:00,98.53,98.53,98.51,98.51,124800000.0
2007-04-25 08:12:00,98.51,98.535,98.49,98.52,396300001.0
2007-04-25 08:13:00,98.52,98.535,98.51,98.53,595600004.0
2007-04-25 08:14:00,98.53,98.54,98.525,98.54,243199996.0
2007-04-25 08:15:00,98.54,98.56,98.53,98.54,649799993.0
2007-04-25 08:16:00,98.535,98.55,98.53,98.54,189999999.0
2007-04-25 08:17:00,98.54,98.54,98.5,98.5,498499994.0
2007-04-25 08:18:00,98.5,98.51,98.48,98.5,264800000.0
2007-04-25 08:19:00,98.51,98.54,98.51,98.53,217199998.0
2007-04-25 08:20:00,98.52,98.53,98.51,98.52,170800001.0
2007-04-25 08:21:00,98.52,98.54,98.51,98.52,180800000.0
2007-04-25 08:22:00,98.51,98.57,98.51,98.54,622800000.0
2007-04-25 08:23:00,98.54,98.55,98.52,98.54,446800002.0
2007-04-25 08:24:00,98.54,98.54,98.52,98.54,379800003.0
2007-04-25 08:25:00,98.54,98.55,98.54,98.55,224899999.0
2007-04-25 08:26:00,98.55,98.55,98.525,98.525,303899997.0
2007-04-25 08:27:00,98.52,98.55,98.51,98.55,618600001.0
2007-04-25 08:28:00,98.56,98.56,98.53,98.54,584900002.0
2007-04-25 08:29:00,98.55,98.56,98.535,98.56,266400001.0
2007-04-25 08:30:00,98.56,98.565,98.515,98.515,659699991.0
2007-04-25 08:31:00,98.52,98.54,98.51,98.54,280200001.0
2007-04-25 08:32:00,98.54,98.55,98.54,98.55,205599998.0
2007-04-25 08:33:00,98.55,98.56,98.53,98.53,634299997.0
2007-04-25 08:34:00,98.56,98.56,98.52,98.53,481400004.0
2007-04-25 08:35:00,98.53,98.54,98.52,98.54,238400003.0
2007-04-25 08:36:00,98.54,98.6,98.52,98.54,637500002.0
2007-04-25 08:37:00,98.55,98.57,98.54,98.56,974899994.0
2007-04-25 08:38:00,98.56,98.6,98.56,98.56,817099994.0
2007-04-25 08:39:00,98.56,98.58,98.55,98.58,470399994.0
2007-04-25 08:40:00,98.58,98.59,98.57,98.59,597800001.0
2007-04-25 08:41:00,98.59,98.59,98.57,98.59,684099997.0
2007-04-25 08:42:00,98.59,98.62,98.59,98.61,574399989.0
2007-04-25 08:43:00,98.61,98.61,98.57,98.6,585700006.0
2007-04-25 08:44:00,98.59,98.6,98.57,98.58,321500001.0
2007-04-25 08:45:00,98.57,98.6,98.57,98.58,307800001.0
2007-04-25 08:46:00,98.57,98.63,98.55,98.61,860900000.0
2007-04-25 08:47:00,98.62,98.64,98.61,98.62,454999998.0
2007-04-25 08:48:00,98.62,98.62,98.58,98.58,357400005.0
2007-04-25 08:49:00,98.59,98.6,98.59,98.59,151100000.0
2007-04-25 08:50:00,98.59,98.59,98.58,98.58,71999999.0
2007-04-25 08:51:00,98.59,98.6,98.58,98.6,159000000.0
2007-04-25 08:52:00,98.6,98.6,98.56,98.57,139999999.0
2007-04-25 08:53:00,98.58,98.58,98.545,98.55,199999998.0
2007-04-25 08:54:00,98.55,98.56,98.505,98.505,882199999.0
2007-04-25 08:55:00,98.51,98.52,98.47,98.49,1083000007.0
2007-04-25 08:56:00,98.49,98.54,98.49,98.53,282100000.0
2007-04-25 08:57:00,98.54,98.56,98.53,98.55,274099998.0
2007-04-25 08:58:00,98.55,98.56,98.54,98.56,270800000.0
2007-04-25 08:59:00,98.56,98.57,98.53,98.53,547099999.0
2007-04-25 09:00:00,98.53,98.55,98.52,98.535,344099993.0
2007-04-25 09:01:00,98.54,98.54,98.52,98.54,285999997.0
2007-04-25 09:02:00,98.54,98.54,98.52,98.53,178000001.0
2007-04-25 09:03:00,98.53,98.54,98.51,98.51,184500002.0
2007-04-25 09:04:00,98.495,98.54,98.495,98.53,330299996.0
2007-04-25 09:05:00,98.53,98.55,98.52,98.54,363399997.0
2007-04-25 09:06:00,98.54,98.54,98.51,98.52,238600000.0
2007-04-25 09:07:00,98.52,98.52,98.5,98.51,682600002.0
2007-04-25 09:08:00,98.51,98.51,98.49,98.5,519199999.0
2007-04-25 09:09:00,98.51,98.52,98.5,98.51,280800003.0
2007-04-25 09:10:00,98.51,98.515,98.5,98.51,269600005.0
2007-04-25 09:11:00,98.51,98.53,98.51,98.53,548999995.0
2007-04-25 09:12:00,98.53,98.54,98.51,98.52,217400002.0
2007-04-25 09:13:00,98.52,98.52,98.5,98.51,370100005.0
2007-04-25 09:14:00,98.52,98.52,98.5,98.51,233100001.0
2007-04-25 09:15:00,98.51,98.51,98.49,98.5,339000000.0
2007-04-25 09:16:00,98.5,98.5,98.48,98.48,245999998.0
2007-04-25 09:17:00,98.48,98.48,98.42,98.42,202100000.0
2007-04-25 09:18:00,98.42,98.43,98.41,98.42,146400000.0
2007-04-25 09:19:00,98.42,98.42,98.38,98.41,683300009.0
2007-04-25 09:20:00,98.41,98.43,98.4,98.42,295800001.0
2007-04-25 09:21:00,98.415,98.43,98.405,98.42,445900004.0
2007-04-25 09:22:00,98.43,98.44,98.42,98.44,288599999.0
2007-04-25 09:23:00,98.44,98.46,98.43,98.46,118499999.0
2007-04-25 09:24:00,98.46,98.47,98.44,98.46,165500001.0
2007-04-25 09:25:00,98.45,98.45,98.44,98.44,191800006.0
2007-04-25 09:26:00,98.435,98.45,98.43,98.45,263999998.0
2007-04-25 09:27:00,98.46,98.47,98.45,98.45,162400003.0
2007-04-25 09:28:00,98.45,98.51,98.45,98.5,282000002.0
2007-04-25 09:29:00,98.5,98.53,98.46,98.47,525300002.0
2007-04-25 09:30:00,98.47,98.48,98.45,98.46,232100001.0
2007-04-25 09:31:00,98.47,98.47,98.4,98.41,607399999.0
2007-04-25 09:32:00,98.41,98.45,98.39,98.395,468700001.0
2007-04-25 09:33:00,98.4,98.42,98.4,98.4,261600000.0
2007-04-25 09:34:00,98.4,98.41,98.4,98.41,290900008.0
2007-04-25 09:35:00,98.42,98.42,98.41,98.42,243800001.0
2007-04-25 09:36:00,98.42,98.42,98.42,98.42,223200000.0
2007-04-25 09:37:00,98.42,98.42,98.41,98.42,132800000.0
2007-04-25 09:38:00,98.42,98.44,98.42,98.435,512600002.0
2007-04-25 09:39:00,98.44,98.45,98.44,98.45,105999999.0
2007-04-25 09:40:00,98.45,98.45,98.43,98.43,219800000.0
2007-04-25 09:41:00,98.43,98.44,98.43,98.43,83100000.0
2007-04-25 09:42:00,98.43,98.44,98.43,98.43,62300000.0
2007-04-25 09:43:00,98.43,98.45,98.43,98.45,21600000.0
2007-04-25 09:44:00,98.44,98.44,98.425,98.44,87100001.0
2007-04-25 09:45:00,98.43,98.44,98.42,98.42,112799998.0
2007-04-25 09:46:00,98.42,98.43,98.41,98.43,156800001.0
2007-04-25 09:47:00,98.44,98.44,98.43,98.44,182900001.0
2007-04-25 09:48:00,98.44,98.5,98.43,98.47,363399998.0
2007-04-25 09:49:00,98.48,98.5,98.48,98.49,521600001.0
2007-04-25 09:50:00,98.49,98.52,98.47,98.52,714500004.0
2007-04-25 09:51:00,98.51,98.51,98.48,98.5,270199998.0
2007-04-25 09:52:00,98.5,98.51,98.495,98.5,282100000.0
2007-04-25 09:53:00,98.495,98.5,98.48,98.49,417300004.0
2007-04-25 09:54:00,98.485,98.49,98.47,98.48,343099994.0
2007-04-25 09:55:00,98.48,98.49,98.47,98.49,394199995.0
2007-04-25 09:56:00,98.485,98.51,98.48,98.49,381399997.0
2007-04-25 09:57:00,98.49,98.5,98.455,98.46,319799996.0
2007-04-25 09:58:00,98.46,98.46,98.445,98.45,204700000.0
2007-04-25 09:59:00,98.46,98.47,98.42,98.435,470000006.0
2007-04-25 10:00:00,98.435,98.5,98.43,98.48,584200000.0
2007-04-25 10:01:00,98.48,98.5,98.48,98.5,210000000.0
2007-04-25 10:02:00,98.5,98.53,98.49,98.52,351199999.0
2007-04-25 10:03:00,98.51,98.53,98.5,98.52,271299999.0
2007-04-25 10:04:00,98.505,98.54,98.505,98.52,389899999.0
2007-04-25 10:05:00,98.52,98.52,98.49,98.505,379899999.0
2007-04-25 10:06:00,98.51,98.51,98.49,98.5,279000001.0
2007-04-25 10:07:00,98.51,98.51,98.49,98.49,233000000.0
2007-04-25 10:08:00,98.49,98.49,98.48,98.48,170000001.0
2007-04-25 10:09:00,98.49,98.5,98.485,98.49,25599999.0
2007-04-25 10:10:00,98.485,98.51,98.48,98.51,426200005.0
2007-04-25 10:11:00,98.51,98.53,98.5,98.51,567900003.0
2007-04-25 10:12:00,98.51,98.51,98.47,98.49,904400006.0
2007-04-25 10:13:00,98.485,98.49,98.46,98.46,296200001.0
2007-04-25 10:14:00,98.46,98.47,98.45,98.45,333500000.0
2007-04-25 10:15:00,98.46,98.46,98.43,98.43,280400001.0
2007-04-25 10:16:00,98.44,98.44,98.42,98.42,247199997.0
2007-04-25 10:17:00,98.44,98.44,98.42,98.44,496899999.0
2007-04-25 10:18:00,98.43,98.44,98.43,98.44,145300000.0
2007-04-25 10:19:00,98.44,98.44,98.43,98.43,131800000.0
2007-04-25 10:20:00,98.45,98.46,98.44,98.45,373600002.0
2007-04-25 10:21:00,98.45,98.455,98.43,98.44,548400011.0
2007-04-25 10:22:00,98.45,98.45,98.43,98.43,312800001.0
2007-04-25 10:23:00,98.43,98.43,98.42,98.43,251999997.0
2007-04-25 10:24:00,98.42,98.44,98.42,98.42,313900003.0
2007-04-25 10:25:00,98.44,98.45,98.43,98.45,304499994.0
2007-04-25 10:26:00,98.45,98.46,98.45,98.46,315700007.0
2007-04-25 10:27:00,98.47,98.47,98.44,98.445,451500001.0
2007-04-25 10:28:00,98.45,98.45,98.45,98.45,8000000.0
2007-04-25 10:29:00,98.45,98.47,98.45,98.45,174700003.0
2007-04-25 10:30:00,98.46,98.47,98.46,98.46,398200003.0
2007-04-25 10:31:00,98.455,98.47,98.45,98.46,148699999.0
2007-04-25 10:32:00,98.46,98.47,98.46,98.47,351600002.0
2007-04-25 10:33:00,98.47,98.47,98.45,98.46,41600000.0
2007-04-25 10:34:00,98.46,98.47,98.44,98.44,199000002.0
2007-04-25 10:35:00,98.44,98.455,98.43,98.455,407299998.0
2007-04-25 10:36:00,98.455,98.46,98.44,98.45,175500002.0
2007-04-25 10:37:00,98.45,98.45,98.44,98.44,35100000.0
2007-04-25 10:38:00,98.44,98.45,98.42,98.44,303299998.0
2007-04-25 10:39:00,98.45,98.46,98.43,98.44,380000005.0
2007-04-25 10:40:00,98.44,98.45,98.43,98.44,118200000.0
2007-04-25 10:41:00,98.44,98.44,98.41,98.43,469799999.0
2007-04-25 10:42:00,98.42,98.44,98.42,98.435,235400003.0
2007-04-25 10:43:00,98.42,98.43,98.41,98.42,532200001.0
2007-04-25 10:44:00,98.42,98.43,98.41,98.42,198200003.0
2007-04-25 10:45:00,98.42,98.43,98.415,98.43,166199999.0
2007-04-25 10:46:00,98.43,98.44,98.43,98.44,342900001.0
2007-04-25 10:47:00,98.44,98.45,98.44,98.44,60799999.0
2007-04-25 10:48:00,98.435,98.45,98.435,98.44,60900000.0
2007-04-25 10:49:00,98.43,98.44,98.42,98.43,280800003.0
2007-04-25 10:50:00,98.42,98.44,98.42,98.43,82700001.0
2007-04-25 10:51:00,98.43,98.43,98.42,98.43,130299998.0
2007-04-25 10:52:00,98.43,98.435,98.43,98.43,80200000.0
2007-04-25 10:53:00,98.43,98.44,98.43,98.43,154900001.0
2007-04-25 10:54:00,98.43,98.44,98.42,98.435,288900005.0
2007-04-25 10:55:00,98.43,98.445,98.42,98.44,249800001.0
2007-04-25 10:56:00,98.43,98.45,98.43,98.43,631399995.0
2007-04-25 10:57:00,98.44,98.45,98.44,98.45,308400004.0
2007-04-25 10:58:00,98.46,98.47,98.46,98.46,36000000.0
2007-04-25 10:59:00,98.46,98.46,98.46,98.46,87900000.0
2007-04-25 11:00:00,98.46,98.46,98.45,98.46,257400003.0
2007-04-25 11:01:00,98.46,98.46,98.45,98.455,95000000.0
2007-04-25 11:02:00,98.47,98.48,98.46,98.47,278400002.0
2007-04-25 11:03:00,98.47,98.47,98.46,98.47,166700001.0
2007-04-25 11:04:00,98.46,98.47,98.46,98.47,24000000.0
2007-04-25 11:05:00,98.47,98.47,98.47,98.47,78400000.0
2007-04-25 11:06:00,98.47,98.47,98.45,98.46,140700002.0
2007-04-25 11:07:00,98.46,98.47,98.46,98.46,26400000.0
2007-04-25 11:08:00,98.47,98.47,98.46,98.46,20700000.0
2007-04-25 11:09:00,98.47,98.47,98.46,98.46,44700001.0
2007-04-25 11:10:00,98.48,98.49,98.46,98.48,430299998.0
2007-04-25 11:11:00,98.48,98.49,98.47,98.48,158400002.0
2007-04-25 11:12:00,98.49,98.5,98.48,98.5,50300001.0
2007-04-25 11:13:00,98.5,98.5,98.48,98.5,96700001.0
2007-04-25 11:14:00,98.5,98.52,98.5,98.51,133200000.0
2007-04-25 11:15:00,98.52,98.53,98.51,98.515,123100000.0
2007-04-25 11:16:00,98.52,98.52,98.5,98.51,197900002.0
2007-04-25 11:17:00,98.5,98.51,98.47,98.49,89500001.0
2007-04-25 11:18:00,98.5,98.5,98.48,98.49,229999997.0
2007-04-25 11:19:00,98.48,98.49,98.48,98.485,148600003.0
2007-04-25 11:20:00,98.485,98.505,98.48,98.5,279700005.0
2007-04-25 11:21:00,98.51,98.51,98.505,98.51,143199999.0
2007-04-25 11:22:00,98.52,98.52,98.51,98.52,455000003.0
2007-04-25 11:23:00,98.51,98.52,98.51,98.52,168500001.0
2007-04-25 11:24:00,98.52,98.53,98.52,98.52,334800002.0
2007-04-25 11:25:00,98.52,98.52,98.495,98.495,355200001.0
2007-04-25 11:26:00,98.49,98.52,98.49,98.52,372899999.0
2007-04-25 11:27:00,98.51,98.52,98.51,98.51,100000000.0
2007-04-25 11:28:00,98.51,98.54,98.51,98.52,247700002.0
2007-04-25 11:29:00,98.53,98.54,98.53,98.53,180000001.0
2007-04-25 11:30:00,98.53,98.55,98.52,98.55,249900001.0
2007-04-25 11:31:00,98.55,98.57,98.545,98.55,300700001.0
2007-04-25 11:32:00,98.545,98.57,98.54,98.56,254900002.0
2007-04-25 11:33:00,98.56,98.56,98.55,98.55,279199998.0
2007-04-25 11:34:00,98.55,98.56,98.54,98.55,223199997.0
2007-04-25 11:35:00,98.55,98.56,98.54,98.55,85599999.0
2007-04-25 11:36:00,98.56,98.56,98.55,98.56,295099999.0
2007-04-25 11:37:00,98.56,98.56,98.55,98.56,278700005.0
2007-04-25 11:38:00,98.57,98.57,98.54,98.54,197000004.0
2007-04-25 11:39:00,98.54,98.57,98.54,98.56,237099999.0
2007-04-25 11:40:00,98.56,98.6,98.56,98.59,311900001.0
2007-04-25 11:41:00,98.595,98.63,98.595,98.63,178400000.0
2007-04-25 11:42:00,98.63,98.63,98.61,98.62,603699995.0
2007-04-25 11:43:00,98.61,98.62,98.605,98.605,253300002.0
2007-04-25 11:44:00,98.61,98.62,98.61,98.62,248099997.0
2007-04-25 11:45:00,98.62,98.68,98.62,98.67,607500005.0
2007-04-25 11:46:00,98.665,98.67,98.62,98.63,769299988.0
2007-04-25 11:47:00,98.63,98.66,98.63,98.65,538300006.0
2007-04-25 11:48:00,98.66,98.67,98.65,98.66,649300005.0
2007-04-25 11:49:00,98.66,98.66,98.645,98.65,446899999.0
2007-04-25 11:50:00,98.66,98.68,98.65,98.68,459600001.0
2007-04-25 11:51:00,98.68,98.685,98.67,98.68,645100002.0
2007-04-25 11:52:00,98.68,98.69,98.68,98.69,559199999.0
2007-04-25 11:53:00,98.69,98.705,98.69,98.69,593399999.0
2007-04-25 11:54:00,98.7,98.71,98.69,98.7,473399999.0
2007-04-25 11:55:00,98.7,98.7,98.69,98.7,147199998.0
2007-04-25 11:56:00,98.7,98.7,98.68,98.68,164800002.0
2007-04-25 11:57:00,98.68,98.69,98.64,98.65,483199997.0
2007-04-25 11:58:00,98.64,98.67,98.64,98.66,313800003.0
2007-04-25 11:59:00,98.66,98.665,98.65,98.655,298499995.0
2007-04-25 12:00:00,98.65,98.67,98.64,98.67,287500002.0
2007-04-25 12:01:00,98.68,98.7,98.67,98.69,263099999.0
2007-04-25 12:02:00,98.69,98.69,98.67,98.69,595100003.0
2007-04-25 12:03:00,98.68,98.7,98.68,98.69,462500001.0
2007-04-25 12:04:00,98.69,98.69,98.68,98.68,37600001.0
2007-04-25 12:05:00,98.68,98.69,98.68,98.69,42300002.0
2007-04-25 12:06:00,98.69,98.69,98.665,98.68,324400001.0
2007-04-25 12:07:00,98.68,98.68,98.66,98.67,285399992.0
2007-04-25 12:08:00,98.67,98.69,98.665,98.68,399800004.0
2007-04-25 12:09:00,98.68,98.69,98.65,98.68,474199997.0
2007-04-25 12:10:00,98.67,98.68,98.66,98.68,334000001.0
2007-04-25 12:11:00,98.67,98.68,98.665,98.675,103899998.0
2007-04-25 12:12:00,98.67,98.72,98.67,98.71,585400006.0
2007-04-25 12:13:00,98.705,98.71,98.67,98.685,754600014.0
2007-04-25 12:14:00,98.68,98.7,98.68,98.69,376000001.0
2007-04-25 12:15:00,98.69,98.69,98.67,98.69,389700002.0
2007-04-25 12:16:00,98.69,98.7,98.68,98.69,283500001.0
2007-04-25 12:17:00,98.69,98.71,98.665,98.67,586100005.0
2007-04-25 12:18:00,98.67,98.69,98.67,98.685,215800000.0
2007-04-25 12:19:00,98.69,98.69,98.66,98.66,283600005.0
2007-04-25 12:20:00,98.665,98.68,98.65,98.68,400500003.0
2007-04-25 12:21:00,98.675,98.68,98.66,98.67,423699997.0
2007-04-25 12:22:00,98.66,98.67,98.65,98.67,235900002.0
2007-04-25 12:23:00,98.665,98.67,98.65,98.665,422799999.0
2007-04-25 12:24:00,98.66,98.67,98.65,98.66,708899997.0
2007-04-25 12:25:00,98.66,98.67,98.65,98.66,257300001.0
2007-04-25 12:26:00,98.66,98.67,98.65,98.67,396899999.0
2007-04-25 12:27:00,98.66,98.665,98.65,98.65,123599999.0
2007-04-25 12:28:00,98.64,98.66,98.64,98.66,338400005.0
2007-04-25 12:29:00,98.655,98.655,98.63,98.64,512499998.0
2007-04-25 12:30:00,98.64,98.64,98.63,98.63,273700004.0
2007-04-25 12:31:00,98.63,98.64,98.63,98.64,87200001.0
2007-04-25 12:32:00,98.64,98.645,98.63,98.64,317500000.0
2007-04-25 12:33:00,98.64,98.65,98.64,98.65,123299997.0
2007-04-25 12:34:00,98.65,98.65,98.64,98.65,397300003.0
2007-04-25 12:35:00,98.64,98.65,98.61,98.61,471600002.0
2007-04-25 12:36:00,98.62,98.65,98.61,98.64,262100003.0
2007-04-25 12:37:00,98.64,98.655,98.64,98.65,130299999.0
2007-04-25 12:38:00,98.66,98.66,98.63,98.64,346899997.0
2007-04-25 12:39:00,98.64,98.655,98.63,98.645,659499994.0
2007-04-25 12:40:00,98.65,98.68,98.64,98.68,407400000.0
2007-04-25 12:41:00,98.675,98.69,98.65,98.675,590500003.0
2007-04-25 12:42:00,98.675,98.675,98.66,98.665,186999996.0
2007-04-25 12:43:00,98.66,98.67,98.65,98.655,196699999.0
2007-04-25 12:44:00,98.66,98.66,98.64,98.64,107100002.0
2007-04-25 12:45:00,98.65,98.66,98.63,98.635,643100007.0
2007-04-25 12:46:00,98.64,98.69,98.63,98.66,640800004.0
2007-04-25 12:47:00,98.67,98.67,98.63,98.63,789200003.0
2007-04-25 12:48:00,98.63,98.64,98.62,98.63,431100002.0
2007-04-25 12:49:00,98.63,98.65,98.63,98.65,70299998.0
2007-04-25 12:50:00,98.65,98.66,98.65,98.65,35200000.0
2007-04-25 12:51:00,98.65,98.65,98.62,98.63,241399998.0
2007-04-25 12:52:00,98.62,98.63,98.61,98.62,438700004.0
2007-04-25 12:53:00,98.62,98.64,98.62,98.64,106199999.0
2007-04-25 12:54:00,98.64,98.645,98.63,98.64,324900001.0
2007-04-25 12:55:00,98.645,98.645,98.61,98.625,728000007.0
2007-04-25 12:56:00,98.62,98.63,98.61,98.61,1012800006.0
2007-04-25 12:57:00,98.62,98.63,98.61,98.62,532100002.0
2007-04-25 12:58:00,98.63,98.63,98.61,98.61,825199997.0
2007-04-25 12:59:00,98.61,98.63,98.61,98.62,495999996.0
2007-04-25 13:00:00,98.62,98.62,98.61,98.62,275000000.0
2007-04-25 13:01:00,98.62,98.62,98.59,98.6,420200007.0
2007-04-25 13:02:00,98.61,98.61,98.57,98.57,678199997.0
2007-04-25 13:03:00,98.57,98.57,98.545,98.55,476299999.0
2007-04-25 13:04:00,98.55,98.56,98.54,98.56,537800004.0
2007-04-25 13:05:00,98.56,98.59,98.55,98.575,558799998.0
2007-04-25 13:06:00,98.58,98.58,98.56,98.58,789399996.0
2007-04-25 13:07:00,98.58,98.6,98.57,98.585,393400001.0
2007-04-25 13:08:00,98.58,98.59,98.58,98.58,171199999.0
2007-04-25 13:09:00,98.59,98.59,98.58,98.58,22400000.0
2007-04-25 13:10:00,98.58,98.6,98.58,98.6,59200000.0
2007-04-25 13:11:00,98.6,98.63,98.6,98.615,471599997.0
2007-04-25 13:12:00,98.62,98.63,98.61,98.615,141200000.0
2007-04-25 13:13:00,98.615,98.62,98.58,98.6,608199992.0
2007-04-25 13:14:00,98.59,98.61,98.59,98.61,346799999.0
2007-04-25 13:15:00,98.61,98.62,98.605,98.61,181900001.0
2007-04-25 13:16:00,98.6,98.63,98.6,98.615,567199997.0
2007-04-25 13:17:00,98.62,98.63,98.61,98.63,256200005.0
2007-04-25 13:18:00,98.63,98.635,98.63,98.63,121399999.0
2007-04-25 13:19:00,98.63,98.635,98.625,98.625,437100007.0
2007-04-25 13:20:00,98.62,98.625,98.6,98.62,550199996.0
2007-04-25 13:21:00,98.61,98.62,98.6,98.61,504300002.0
2007-04-25 13:22:00,98.62,98.62,98.61,98.62,394499997.0
2007-04-25 13:23:00,98.62,98.62,98.61,98.61,104000000.0
2007-04-25 13:24:00,98.61,98.62,98.6,98.61,352800000.0
2007-04-25 13:25:00,98.61,98.62,98.61,98.61,168800000.0
2007-04-25 13:26:00,98.61,98.62,98.61,98.61,46400000.0
2007-04-25 13:27:00,98.61,98.61,98.61,98.61,14400000.0
2007-04-25 13:28:00,98.61,98.61,98.61,98.61,22400000.0
2007-04-25 13:29:00,98.61,98.61,98.6,98.6,15200000.0
2007-04-25 13:30:00,98.61,98.61,98.605,98.605,84800000.0
2007-04-25 13:31:00,98.6,98.65,98.6,98.65,784399996.0
2007-04-25 13:32:00,98.64,98.67,98.62,98.67,846700006.0
2007-04-25 13:33:00,98.66,98.67,98.65,98.66,315900002.0
2007-04-25 13:34:00,98.65,98.67,98.65,98.66,491999999.0
2007-04-25 13:35:00,98.66,98.67,98.65,98.65,188400000.0
2007-04-25 13:36:00,98.66,98.67,98.65,98.67,75700000.0
2007-04-25 13:37:00,98.67,98.68,98.67,98.67,217100001.0
2007-04-25 13:38:00,98.67,98.67,98.65,98.65,187799999.0
2007-04-25 13:39:00,98.65,98.65,98.64,98.64,114200001.0
2007-04-25 13:40:00,98.64,98.66,98.64,98.64,429499992.0
2007-04-25 13:41:00,98.64,98.65,98.64,98.65,229799998.0
2007-04-25 13:42:00,98.65,98.65,98.63,98.63,23200000.0
2007-04-25 13:43:00,98.63,98.65,98.63,98.63,79200000.0
2007-04-25 13:44:00,98.62,98.64,98.62,98.63,194200000.0
2007-04-25 13:45:00,98.64,98.65,98.61,98.61,245200001.0
2007-04-25 13:46:00,98.62,98.63,98.615,98.62,102200002.0
2007-04-25 13:47:00,98.61,98.62,98.6,98.62,744300011.0
2007-04-25 13:48:00,98.62,98.63,98.61,98.62,508300008.0
2007-04-25 13:49:00,98.63,98.64,98.62,98.63,190100006.0
2007-04-25 13:50:00,98.61,98.62,98.6,98.61,301499997.0
2007-04-25 13:51:00,98.61,98.62,98.6,98.6,115999999.0
2007-04-25 13:52:00,98.61,98.61,98.61,98.61,124000001.0
2007-04-25 13:53:00,98.61,98.62,98.61,98.62,56800000.0
2007-04-25 13:54:00,98.63,98.64,98.62,98.64,43400000.0
2007-04-25 13:55:00,98.64,98.65,98.64,98.64,17600000.0
2007-04-25 13:56:00,98.64,98.64,98.64,98.64,8800000.0
2007-04-25 13:57:00,98.64,98.64,98.64,98.64,16800000.0
2007-04-25 13:58:00,98.64,98.65,98.62,98.63,352900010.0
2007-04-25 13:59:00,98.64,98.64,98.63,98.63,232500005.0
2007-04-25 14:00:00,98.63,98.63,98.62,98.62,76000002.0
2007-04-25 14:01:00,98.63,98.63,98.6,98.625,177300001.0
2007-04-25 14:02:00,98.625,98.64,98.62,98.64,142400001.0
2007-04-25 14:03:00,98.64,98.64,98.63,98.63,46400002.0
2007-04-25 14:04:00,98.63,98.64,98.61,98.63,445500004.0
2007-04-25 14:05:00,98.63,98.63,98.59,98.61,539599998.0
2007-04-25 14:06:00,98.61,98.61,98.59,98.6,336400005.0
2007-04-25 14:07:00,98.6,98.63,98.595,98.62,240999999.0
2007-04-25 14:08:00,98.62,98.65,98.61,98.65,619900008.0
2007-04-25 14:09:00,98.65,98.65,98.64,98.65,67100000.0
2007-04-25 14:10:00,98.645,98.66,98.64,98.645,457900004.0
2007-04-25 14:11:00,98.65,98.66,98.64,98.65,380800003.0
2007-04-25 14:12:00,98.65,98.67,98.65,98.66,232800001.0
2007-04-25 14:13:00,98.66,98.66,98.65,98.66,104699999.0
2007-04-25 14:14:00,98.66,98.67,98.64,98.65,399199999.0
2007-04-25 14:15:00,98.64,98.66,98.61,98.62,441600000.0
2007-04-25 14:16:00,98.615,98.63,98.6,98.62,477800004.0
2007-04-25 14:17:00,98.62,98.63,98.6,98.63,191900002.0
2007-04-25 14:18:00,98.63,98.64,98.62,98.63,67100000.0
2007-04-25 14:19:00,98.63,98.64,98.61,98.64,159700001.0
2007-04-25 14:20:00,98.625,98.64,98.62,98.62,144700002.0
2007-04-25 14:21:00,98.62,98.62,98.595,98.61,117700000.0
2007-04-25 14:22:00,98.61,98.61,98.59,98.61,60800001.0
2007-04-25 14:23:00,98.61,98.62,98.6,98.62,55200000.0
2007-04-25 14:24:00,98.61,98.645,98.61,98.645,257299999.0
2007-04-25 14:25:00,98.645,98.66,98.64,98.64,464700000.0
2007-04-25 14:26:00,98.64,98.65,98.63,98.63,396900007.0
2007-04-25 14:27:00,98.63,98.64,98.62,98.63,26400000.0
2007-04-25 14:28:00,98.63,98.64,98.62,98.62,530099991.0
2007-04-25 14:29:00,98.615,98.625,98.57,98.6,284299997.0
2007-04-25 14:30:00,98.6,98.63,98.57,98.6,747200004.0
2007-04-25 14:31:00,98.6,98.64,98.59,98.64,259800000.0
2007-04-25 14:32:00,98.64,98.67,98.62,98.67,250299999.0
2007-04-25 14:33:00,98.66,98.66,98.63,98.64,249299998.0
2007-04-25 14:34:00,98.64,98.65,98.61,98.62,333400000.0
2007-04-25 14:35:00,98.63,98.64,98.62,98.63,521099993.0
2007-04-25 14:36:00,98.63,98.64,98.61,98.63,671300001.0
2007-04-25 14:37:00,98.62,98.63,98.61,98.62,401799996.0
2007-04-25 14:38:00,98.62,98.63,98.59,98.59,389499992.0
2007-04-25 14:39:00,98.59,98.6,98.525,98.55,435100000.0
2007-04-25 14:40:00,98.545,98.6,98.54,98.58,523999998.0
2007-04-25 14:41:00,98.58,98.58,98.53,98.58,597099999.0
2007-04-25 14:42:00,98.58,98.58,98.55,98.56,245400002.0
2007-04-25 14:43:00,98.56,98.6,98.56,98.57,311999996.0
2007-04-25 14:44:00,98.58,98.58,98.56,98.57,346300000.0
2007-04-25 14:45:00,98.57,98.59,98.56,98.59,223200002.0
2007-04-25 14:46:00,98.6,98.6,98.58,98.59,207800003.0
2007-04-25 14:47:00,98.59,98.59,98.56,98.57,349299999.0
2007-04-25 14:48:00,98.59,98.6,98.58,98.58,359299998.0
2007-04-25 14:49:00,98.58,98.58,98.56,98.565,357500003.0
2007-04-25 14:50:00,98.57,98.59,98.57,98.58,262799998.0
2007-04-25 14:51:00,98.58,98.59,98.55,98.575,325099997.0
2007-04-25 14:52:00,98.58,98.58,98.56,98.57,119199999.0
2007-04-25 14:53:00,98.57,98.58,98.56,98.58,137300000.0
2007-04-25 14:54:00,98.59,98.59,98.57,98.59,84000000.0
2007-04-25 14:55:00,98.6,98.6,98.57,98.59,467199992.0
2007-04-25 14:56:00,98.59,98.6,98.575,98.575,206399994.0
2007-04-25 14:57:00,98.57,98.58,98.57,98.57,48799999.0
2007-04-25 14:58:00,98.565,98.59,98.56,98.58,440099998.0
2007-04-25 14:59:00,98.59,98.59,98.55,98.56,674999998.0
2007-04-25 15:00:00,98.555,98.58,98.55,98.56,346099999.0
2007-04-25 15:01:00,98.56,98.57,98.555,98.57,456199996.0
2007-04-25 15:02:00,98.56,98.57,98.55,98.56,349300006.0
2007-04-25 15:03:00,98.55,98.56,98.54,98.56,319799997.0
2007-04-25 15:04:00,98.57,98.58,98.56,98.58,115200002.0
2007-04-25 15:05:00,98.58,98.58,98.56,98.56,141800001.0
2007-04-25 15:06:00,98.56,98.57,98.55,98.56,109400000.0
2007-04-25 15:07:00,98.56,98.57,98.56,98.56,7200000.0
2007-04-25 15:08:00,98.56,98.58,98.56,98.57,108900000.0
2007-04-25 15:09:00,98.565,98.57,98.55,98.57,200999997.0
2007-04-25 15:10:00,98.56,98.57,98.55,98.55,236599998.0
2007-04-25 15:11:00,98.55,98.58,98.55,98.58,239900000.0
2007-04-25 15:12:00,98.57,98.59,98.555,98.56,343599998.0
2007-04-25 15:13:00,98.555,98.57,98.55,98.565,226600002.0
2007-04-25 15:14:00,98.58,98.59,98.56,98.57,424799999.0
2007-04-25 15:15:00,98.58,98.59,98.58,98.59,296499997.0
2007-04-25 15:16:00,98.58,98.6,98.58,98.6,316699999.0
2007-04-25 15:17:00,98.59,98.61,98.58,98.6,322399998.0
2007-04-25 15:18:00,98.6,98.61,98.59,98.59,179600000.0
2007-04-25 15:19:00,98.59,98.6,98.59,98.6,226199996.0
2007-04-25 15:20:00,98.6,98.61,98.6,98.6,212800000.0
2007-04-25 15:21:00,98.6,98.61,98.59,98.6,66399999.0
2007-04-25 15:22:00,98.6,98.6,98.59,98.6,70400000.0
2007-04-25 15:23:00,98.59,98.59,98.58,98.585,277999996.0
2007-04-25 15:24:00,98.585,98.59,98.58,98.58,328199998.0
2007-04-25 15:25:00,98.58,98.59,98.57,98.58,215099996.0
2007-04-25 15:26:00,98.565,98.58,98.565,98.58,120599998.0
2007-04-25 15:27:00,98.58,98.6,98.58,98.595,686200000.0
2007-04-25 15:28:00,98.595,98.595,98.57,98.59,259800000.0
2007-04-25 15:29:00,98.58,98.59,98.58,98.59,182400001.0
2007-04-25 15:30:00,98.57,98.59,98.57,98.59,319399989.0
2007-04-25 15:31:00,98.59,98.59,98.58,98.58,38399998.0
2007-04-25 15:32:00,98.58,98.59,98.58,98.59,210199995.0
2007-04-25 15:33:00,98.59,98.59,98.58,98.58,142400003.0
2007-04-25 15:34:00,98.57,98.585,98.57,98.58,253499998.0
2007-04-25 15:35:00,98.58,98.58,98.56,98.57,322900001.0
2007-04-25 15:36:00,98.57,98.58,98.57,98.57,44800000.0
2007-04-25 15:37:00,98.58,98.58,98.58,98.58,27200001.0
2007-04-25 15:38:00,98.58,98.58,98.57,98.57,62400001.0
2007-04-25 15:39:00,98.57,98.58,98.565,98.57,332899991.0
2007-04-25 15:40:00,98.56,98.59,98.56,98.59,436899998.0
2007-04-25 15:41:00,98.585,98.6,98.58,98.59,338699989.0
2007-04-25 15:42:00,98.6,98.6,98.58,98.59,187599997.0
2007-04-25 15:43:00,98.59,98.59,98.58,98.585,242099998.0
2007-04-25 15:44:00,98.585,98.59,98.58,98.585,256499998.0
2007-04-25 15:45:00,98.585,98.59,98.585,98.59,184999999.0
2007-04-25 15:46:00,98.59,98.59,98.57,98.575,292499997.0
2007-04-25 15:47:00,98.58,98.58,98.555,98.57,188699998.0
2007-04-25 15:48:00,98.56,98.57,98.55,98.555,552799999.0
2007-04-25 15:49:00,98.55,98.57,98.55,98.56,90299999.0
2007-04-25 15:50:00,98.56,98.56,98.55,98.56,169300004.0
2007-04-25 15:51:00,98.56,98.61,98.56,98.6,386799999.0
2007-04-25 15:52:00,98.6,98.61,98.59,98.6,164699993.0
2007-04-25 15:53:00,98.595,98.6,98.59,98.6,149599997.0
2007-04-25 15:54:00,98.6,98.6,98.59,98.6,172000000.0
2007-04-25 15:55:00,98.61,98.615,98.6,98.605,345500002.0
2007-04-25 15:56:00,98.61,98.61,98.59,98.59,359000002.0
2007-04-25 15:57:00,98.61,98.61,98.59,98.59,186199995.0
2007-04-25 15:58:00,98.59,98.59,98.57,98.59,261800002.0
2007-04-25 15:59:00,98.58,98.6,98.55,98.6,368800005.0
2007-04-25 16:00:00,98.59,98.63,98.54,98.62,465199999.0
2007-04-25 16:01:00,98.62,98.63,98.58,98.615,577099998.0
2007-04-25 16:02:00,98.62,98.62,98.59,98.605,485100000.0
2007-04-25 16:03:00,98.605,98.615,98.59,98.61,441199999.0
2007-04-25 16:04:00,98.6,98.62,98.6,98.61,261000000.0
2007-04-25 16:05:00,98.615,98.64,98.59,98.59,413900001.0
2007-04-25 16:06:00,98.59,98.6,98.58,98.59,553699995.0
2007-04-25 16:07:00,98.59,98.61,98.58,98.58,631499995.0
2007-04-25 16:08:00,98.58,98.58,98.56,98.57,546700000.0
2007-04-25 16:09:00,98.58,98.59,98.53,98.55,482299999.0
2007-04-25 16:10:00,98.54,98.56,98.53,98.55,891900001.0
2007-04-25 16:11:00,98.55,98.56,98.52,98.54,1036600002.0
2007-04-25 16:12:00,98.545,98.62,98.545,98.62,669999997.0
2007-04-25 16:13:00,98.62,98.62,98.57,98.6,547499997.0
2007-04-25 16:14:00,98.59,98.65,98.59,98.62,607699998.0
2007-04-25 16:15:00,98.62,98.63,98.59,98.62,451400002.0
2007-04-25 16:16:00,98.62,98.64,98.61,98.63,493300002.0
2007-04-25 16:17:00,98.64,98.66,98.63,98.65,456900000.0
2007-04-25 16:18:00,98.65,98.65,98.6,98.61,383099999.0
2007-04-25 16:19:00,98.61,98.62,98.585,98.585,710800000.0
2007-04-25 16:20:00,98.59,98.61,98.58,98.59,573999996.0
2007-04-25 16:21:00,98.59,98.6,98.57,98.57,602399996.0
2007-04-25 16:22:00,98.57,98.58,98.54,98.56,293600001.0
2007-04-25 16:23:00,98.55,98.58,98.55,98.58,193000002.0
2007-04-25 16:24:00,98.57,98.59,98.56,98.59,27200000.0
2007-04-25 16:25:00,98.59,98.6,98.58,98.59,542100001.0
2007-04-25 16:26:00,98.59,98.6,98.57,98.57,153200000.0
2007-04-25 16:27:00,98.58,98.59,98.57,98.59,152000002.0
2007-04-25 16:28:00,98.59,98.59,98.56,98.58,109600000.0
2007-04-25 16:29:00,98.58,98.59,98.57,98.58,392000001.0
2007-04-25 16:30:00,98.58,98.59,98.57,98.58,450000001.0
2007-04-25 16:31:00,98.58,98.58,98.58,98.58,65400000.0
2007-04-25 16:32:00,98.58,98.58,98.56,98.58,52700001.0
2007-04-25 16:33:00,98.58,98.6,98.58,98.6,14400000.0
2007-04-25 16:34:00,98.6,98.6,98.565,98.58,211800000.0
2007-04-25 16:35:00,98.58,98.58,98.57,98.57,7200000.0
2007-04-25 16:36:00,98.57,98.58,98.57,98.58,69600001.0
2007-04-25 16:37:00,98.58,98.58,98.58,98.58,70400000.0
2007-04-25 16:38:00,98.58,98.58,98.56,98.57,207999998.0
2007-04-25 16:39:00,98.57,98.58,98.55,98.56,93599999.0
2007-04-25 16:40:00,98.56,98.57,98.55,98.55,448400004.0
2007-04-25 16:41:00,98.55,98.56,98.55,98.56,196499999.0
2007-04-25 16:42:00,98.56,98.56,98.55,98.55,34400000.0
2007-04-25 16:43:00,98.55,98.55,98.53,98.54,261199997.0
2007-04-25 16:44:00,98.54,98.54,98.53,98.54,83600000.0
2007-04-25 16:45:00,98.55,98.55,98.55,98.55,24000000.0
2007-04-25 16:46:00,98.54,98.55,98.535,98.54,89699997.0
2007-04-25 16:47:00,98.54,98.55,98.52,98.52,325000004.0
2007-04-25 16:48:00,98.53,98.55,98.53,98.55,57600000.0
2007-04-25 16:49:00,98.55,98.55,98.53,98.53,138299999.0
2007-04-25 16:50:00,98.54,98.54,98.53,98.54,191299996.0
2007-04-25 16:51:00,98.55,98.55,98.54,98.54,46400000.0
2007-04-25 16:52:00,98.55,98.55,98.53,98.54,24000000.0
2007-04-25 16:53:00,98.53,98.54,98.53,98.53,40000000.0
2007-04-25 16:54:00,98.52,98.56,98.52,98.56,192300003.0
2007-04-25 16:55:00,98.56,98.57,98.55,98.56,312699998.0
2007-04-25 16:56:00,98.56,98.56,98.525,98.55,377300003.0
2007-04-25 16:57:00,98.55,98.55,98.53,98.53,321999999.0
2007-04-25 16:58:00,98.54,98.56,98.53,98.55,947399997.0
2007-04-25 16:59:00,98.55,98.56,98.54,98.55,340099999.0
2007-04-25 17:00:00,98.55,98.55,98.53,98.55,522799998.0
2007-04-25 17:01:00,98.55,98.56,98.53,98.54,270099999.0
2007-04-25 17:02:00,98.55,98.55,98.54,98.55,208999999.0
2007-04-25 17:03:00,98.54,98.55,98.54,98.55,117399999.0
2007-04-25 17:04:00,98.55,98.55,98.53,98.53,290899998.0
2007-04-25 17:05:00,98.54,98.55,98.525,98.53,495399994.0
2007-04-25 17:06:00,98.53,98.545,98.52,98.545,545499998.0
2007-04-25 17:07:00,98.545,98.56,98.54,98.56,321500002.0
2007-04-25 17:08:00,98.56,98.56,98.54,98.545,434900002.0
2007-04-25 17:09:00,98.54,98.54,98.525,98.53,172599997.0
2007-04-25 17:10:00,98.52,98.53,98.52,98.53,101499999.0
2007-04-25 17:11:00,98.525,98.53,98.51,98.52,282699997.0
2007-04-25 17:12:00,98.52,98.53,98.52,98.525,147999998.0
2007-04-25 17:13:00,98.525,98.54,98.52,98.52,276399999.0
2007-04-25 17:14:00,98.54,98.54,98.52,98.53,365099997.0
2007-04-25 17:15:00,98.54,98.54,98.52,98.525,238499993.0
2007-04-25 17:16:00,98.52,98.53,98.51,98.52,176000004.0
2007-04-25 17:17:00,98.52,98.52,98.49,98.505,283300005.0
2007-04-25 17:18:00,98.51,98.52,98.5,98.515,250100003.0
2007-04-25 17:19:00,98.52,98.53,98.51,98.52,170899999.0
2007-04-25 17:20:00,98.51,98.52,98.5,98.51,254500000.0
2007-04-25 17:21:00,98.525,98.55,98.52,98.545,238799996.0
2007-04-25 17:22:00,98.54,98.55,98.53,98.53,304600006.0
2007-04-25 17:23:00,98.53,98.54,98.52,98.53,573699993.0
2007-04-25 17:24:00,98.525,98.54,98.515,98.515,307099996.0
2007-04-25 17:25:00,98.51,98.53,98.51,98.53,87899998.0
2007-04-25 17:26:00,98.53,98.54,98.53,98.54,78800000.0
2007-04-25 17:27:00,98.53,98.54,98.53,98.53,115100000.0
2007-04-25 17:28:00,98.53,98.545,98.53,98.53,435800001.0
2007-04-25 17:29:00,98.535,98.56,98.53,98.55,278700002.0
2007-04-25 17:30:00,98.55,98.575,98.55,98.56,406999999.0
2007-04-25 17:31:00,98.57,98.575,98.56,98.56,187999998.0
2007-04-25 17:32:00,98.57,98.57,98.55,98.55,138400001.0
2007-04-25 17:33:00,98.55,98.56,98.55,98.56,181700000.0
2007-04-25 17:34:00,98.56,98.57,98.55,98.565,438199997.0
2007-04-25 17:35:00,98.57,98.57,98.555,98.555,242399999.0
2007-04-25 17:36:00,98.55,98.57,98.55,98.57,77399999.0
2007-04-25 17:37:00,98.565,98.58,98.565,98.57,179899995.0
2007-04-25 17:38:00,98.57,98.58,98.57,98.58,315599998.0
2007-04-25 17:39:00,98.57,98.595,98.57,98.58,343000002.0
2007-04-25 17:40:00,98.59,98.6,98.59,98.59,158399999.0
2007-04-25 17:41:00,98.59,98.59,98.59,98.59,55900000.0
2007-04-25 17:42:00,98.595,98.605,98.59,98.59,237799999.0
2007-04-25 17:43:00,98.59,98.6,98.59,98.59,365599999.0
2007-04-25 17:44:00,98.59,98.6,98.59,98.6,180000002.0
2007-04-25 17:45:00,98.61,98.62,98.595,98.595,110399999.0
2007-04-25 17:46:00,98.6,98.6,98.59,98.59,110099999.0
2007-04-25 17:47:00,98.595,98.61,98.58,98.605,310499994.0
2007-04-25 17:48:00,98.61,98.61,98.59,98.61,474599998.0
2007-04-25 17:49:00,98.6,98.61,98.59,98.59,295299998.0
2007-04-25 17:50:00,98.61,98.63,98.6,98.63,111200000.0
2007-04-25 17:51:00,98.63,98.63,98.59,98.6,358000001.0
2007-04-25 17:52:00,98.59,98.6,98.59,98.59,56799999.0
2007-04-25 17:53:00,98.6,98.6,98.6,98.6,34400000.0
2007-04-25 17:54:00,98.59,98.61,98.58,98.6,163000001.0
2007-04-25 17:55:00,98.6,98.6,98.6,98.6,14400000.0
2007-04-25 17:56:00,98.6,98.6,98.6,98.6,13600000.0
2007-04-25 17:57:00,98.6,98.6,98.57,98.57,144100001.0
2007-04-25 17:58:00,98.58,98.62,98.56,98.6,356500004.0
2007-04-25 17:59:00,98.6,98.61,98.59,98.595,485800003.0
2007-04-25 18:00:00,98.595,98.61,98.58,98.585,413400000.0
2007-04-25 18:01:00,98.585,98.6,98.58,98.59,265500002.0
2007-04-25 18:02:00,98.59,98.6,98.58,98.59,380199999.0
2007-04-25 18:03:00,98.59,98.61,98.59,98.61,230399999.0
2007-04-25 18:04:00,98.61,98.61,98.6,98.6,236000001.0
2007-04-25 18:05:00,98.6,98.6,98.58,98.595,337699999.0
2007-04-25 18:06:00,98.59,98.62,98.59,98.62,238999999.0
2007-04-25 18:07:00,98.625,98.625,98.61,98.62,243599998.0
2007-04-25 18:08:00,98.62,98.62,98.6,98.62,364599997.0
2007-04-25 18:09:00,98.62,98.625,98.61,98.62,367999999.0
2007-04-25 18:10:00,98.615,98.62,98.6,98.6,352800002.0
2007-04-25 18:11:00,98.61,98.61,98.595,98.61,286000004.0
2007-04-25 18:12:00,98.61,98.62,98.61,98.61,197999999.0
2007-04-25 18:13:00,98.62,98.62,98.61,98.62,82900000.0
2007-04-25 18:14:00,98.615,98.62,98.585,98.585,387499996.0
2007-04-25 18:15:00,98.59,98.59,98.55,98.56,444999997.0
2007-04-25 18:16:00,98.56,98.56,98.55,98.55,150399997.0
2007-04-25 18:17:00,98.55,98.56,98.55,98.56,51200001.0
2007-04-25 18:18:00,98.56,98.56,98.555,98.56,49600000.0
2007-04-25 18:19:00,98.56,98.57,98.555,98.57,189099995.0
2007-04-25 18:20:00,98.57,98.57,98.56,98.57,125299998.0
2007-04-25 18:21:00,98.57,98.58,98.56,98.58,196400003.0
2007-04-25 18:22:00,98.58,98.58,98.55,98.56,252600003.0
2007-04-25 18:23:00,98.56,98.58,98.56,98.57,155999999.0
2007-04-25 18:24:00,98.57,98.57,98.57,98.57,47999998.0
2007-04-25 18:25:00,98.57,98.57,98.57,98.57,26400000.0
2007-04-25 18:26:00,98.57,98.58,98.56,98.57,154200000.0
2007-04-25 18:27:00,98.57,98.58,98.56,98.57,64000001.0
2007-04-25 18:28:00,98.57,98.57,98.57,98.57,14400000.0
2007-04-25 18:29:00,98.56,98.57,98.56,98.57,25600000.0
2007-04-25 18:30:00,98.56,98.57,98.555,98.56,41600000.0
2007-04-25 18:31:00,98.56,98.57,98.555,98.57,37600000.0
2007-04-25 18:32:00,98.57,98.57,98.54,98.57,230600001.0
2007-04-25 18:33:00,98.57,98.57,98.56,98.57,115199996.0
2007-04-25 18:34:00,98.57,98.57,98.57,98.57,10400000.0
2007-04-25 18:35:00,98.57,98.58,98.56,98.57,269999999.0
2007-04-25 18:36:00,98.58,98.58,98.56,98.57,150699998.0
2007-04-25 18:37:00,98.57,98.57,98.55,98.56,297199999.0
2007-04-25 18:38:00,98.57,98.57,98.55,98.57,403999996.0
2007-04-25 18:39:00,98.56,98.58,98.555,98.56,331200001.0
2007-04-25 18:40:00,98.57,98.58,98.56,98.575,819000004.0
2007-04-25 18:41:00,98.57,98.585,98.57,98.57,478400001.0
2007-04-25 18:42:00,98.575,98.59,98.57,98.58,160799998.0
2007-04-25 18:43:00,98.58,98.58,98.57,98.57,94700000.0
2007-04-25 18:44:00,98.58,98.59,98.57,98.59,36700000.0
2007-04-25 18:45:00,98.585,98.59,98.58,98.58,47999999.0
2007-04-25 18:46:00,98.59,98.59,98.58,98.58,169599990.0
2007-04-25 18:47:00,98.58,98.59,98.58,98.59,89599995.0
2007-04-25 18:48:00,98.58,98.58,98.57,98.58,187199993.0
2007-04-25 18:49:00,98.58,98.6,98.58,98.6,229399998.0
2007-04-25 18:50:00,98.6,98.6,98.585,98.59,208199996.0
2007-04-25 18:51:00,98.59,98.59,98.58,98.59,76800002.0
2007-04-25 18:52:00,98.59,98.6,98.58,98.59,379000000.0
2007-04-25 18:53:00,98.59,98.595,98.58,98.59,215400007.0
2007-04-25 18:54:00,98.59,98.595,98.58,98.58,770000012.0
2007-04-25 18:55:00,98.58,98.58,98.56,98.57,310400000.0
2007-04-25 18:56:00,98.565,98.565,98.55,98.56,478100002.0
2007-04-25 18:57:00,98.56,98.57,98.56,98.565,282300001.0
2007-04-25 18:58:00,98.57,98.57,98.56,98.56,58399999.0
2007-04-25 18:59:00,98.57,98.58,98.53,98.53,351199997.0
2007-04-25 19:00:00,98.535,98.56,98.53,98.545,333099996.0
2007-04-25 19:01:00,98.55,98.56,98.54,98.56,286700001.0
2007-04-25 19:02:00,98.55,98.56,98.55,98.56,396099999.0
2007-04-25 19:03:00,98.55,98.57,98.55,98.57,251899995.0
2007-04-25 19:04:00,98.57,98.58,98.56,98.565,232000000.0
2007-04-25 19:05:00,98.57,98.57,98.57,98.57,29600001.0
2007-04-25 19:06:00,98.57,98.57,98.56,98.57,84899999.0
2007-04-25 19:07:00,98.57,98.58,98.57,98.58,179199994.0
2007-04-25 19:08:00,98.58,98.58,98.57,98.57,260799999.0
2007-04-25 19:09:00,98.57,98.57,98.57,98.57,43200000.0
2007-04-25 19:10:00,98.57,98.58,98.57,98.575,141299997.0
2007-04-25 19:11:00,98.575,98.58,98.575,98.58,21599999.0
2007-04-25 19:12:00,98.58,98.58,98.58,98.58,65599998.0
2007-04-25 19:13:00,98.58,98.585,98.575,98.58,123199998.0
2007-04-25 19:14:00,98.58,98.58,98.57,98.57,124800000.0
2007-04-25 19:15:00,98.56,98.57,98.56,98.57,134400000.0
2007-04-25 19:16:00,98.57,98.57,98.55,98.57,93999999.0
2007-04-25 19:17:00,98.57,98.58,98.56,98.565,59200001.0
2007-04-25 19:18:00,98.57,98.57,98.55,98.57,188799997.0
2007-04-25 19:19:00,98.57,98.585,98.57,98.57,240000000.0
2007-04-25 19:20:00,98.57,98.57,98.54,98.54,553000006.0
2007-04-25 19:21:00,98.545,98.56,98.53,98.56,562400000.0
2007-04-25 19:22:00,98.56,98.56,98.55,98.555,185299998.0
2007-04-25 19:23:00,98.56,98.57,98.56,98.57,176200003.0
2007-04-25 19:24:00,98.565,98.585,98.56,98.58,805900004.0
2007-04-25 19:25:00,98.58,98.58,98.55,98.55,616300003.0
2007-04-25 19:26:00,98.55,98.57,98.55,98.57,187400001.0
2007-04-25 19:27:00,98.565,98.57,98.56,98.56,245600003.0
2007-04-25 19:28:00,98.56,98.57,98.54,98.56,300699998.0
2007-04-25 19:29:00,98.56,98.57,98.53,98.53,219999997.0
2007-04-25 19:30:00,98.54,98.55,98.53,98.54,20800000.0
2007-04-25 19:31:00,98.53,98.55,98.53,98.55,97800003.0
2007-04-25 19:32:00,98.55,98.55,98.535,98.54,104700002.0
2007-04-25 19:33:00,98.55,98.55,98.55,98.55,2400000.0
2007-04-25 19:34:00,98.55,98.55,98.55,98.55,11200000.0
2007-04-25 19:35:00,98.55,98.57,98.55,98.57,75300000.0
2007-04-25 19:36:00,98.56,98.57,98.555,98.56,63199998.0
2007-04-25 19:37:00,98.56,98.57,98.56,98.56,55199999.0
2007-04-25 19:38:00,98.56,98.57,98.55,98.57,259800003.0
2007-04-25 19:39:00,98.565,98.58,98.565,98.57,54899999.0
2007-04-25 19:40:00,98.58,98.59,98.57,98.57,354399996.0
2007-04-25 19:41:00,98.59,98.6,98.58,98.58,219099997.0
2007-04-25 19:42:00,98.58,98.59,98.57,98.57,100699997.0
2007-04-25 19:43:00,98.57,98.57,98.55,98.56,322000001.0
2007-04-25 19:44:00,98.57,98.57,98.57,98.57,6400000.0
2007-04-25 19:45:00,98.57,98.57,98.56,98.56,40000002.0
2007-04-25 19:46:00,98.56,98.58,98.56,98.58,219600001.0
2007-04-25 19:47:00,98.57,98.57,98.55,98.57,697699999.0
2007-04-25 19:48:00,98.55,98.58,98.55,98.57,355300001.0
2007-04-25 19:49:00,98.57,98.58,98.56,98.57,377600004.0
2007-04-25 19:50:00,98.56,98.57,98.56,98.56,265800004.0
2007-04-25 19:51:00,98.57,98.57,98.55,98.56,305199999.0
2007-04-25 19:52:00,98.56,98.56,98.55,98.56,73600000.0
2007-04-25 19:53:00,98.56,98.575,98.56,98.57,269499998.0
2007-04-25 19:54:00,98.57,98.58,98.55,98.56,521400002.0
2007-04-25 19:55:00,98.56,98.56,98.56,98.56,121600000.0
2007-04-25 19:56:00,98.55,98.56,98.545,98.56,87100001.0
2007-04-25 19:57:00,98.56,98.56,98.56,98.56,31200000.0
2007-04-25 19:58:00,98.56,98.56,98.555,98.56,28799999.0
2007-04-25 19:59:00,98.56,98.57,98.56,98.57,40800000.0
2007-04-25 20:00:00,98.57,98.58,98.56,98.58,137600000.0
2007-04-25 20:01:00,98.58,98.59,98.58,98.58,100799996.0
2007-04-25 20:02:00,98.58,98.585,98.56,98.57,268700002.0
2007-04-25 20:03:00,98.56,98.56,98.55,98.56,216799998.0
2007-04-25 20:04:00,98.56,98.56,98.56,98.56,95900001.0
2007-04-25 20:05:00,98.56,98.58,98.56,98.57,230100006.0
2007-04-25 20:06:00,98.575,98.58,98.57,98.57,187900000.0
2007-04-25 20:07:00,98.57,98.58,98.57,98.58,8200000.0
2007-04-25 20:08:00,98.58,98.58,98.54,98.55,588899995.0
2007-04-25 20:09:00,98.56,98.57,98.555,98.555,152399997.0
2007-04-25 20:10:00,98.565,98.57,98.56,98.56,325299997.0
2007-04-25 20:11:00,98.57,98.57,98.54,98.55,453300001.0
2007-04-25 20:12:00,98.55,98.56,98.55,98.55,71999998.0
2007-04-25 20:13:00,98.56,98.56,98.55,98.55,41600000.0
2007-04-25 20:14:00,98.55,98.56,98.55,98.56,163899994.0
2007-04-25 20:15:00,98.56,98.56,98.55,98.55,154899998.0
2007-04-25 20:16:00,98.526,98.541,98.515,98.515,494900001.0
2007-04-25 20:17:00,98.55,98.565,98.55,98.55,510299996.0
2007-04-25 20:18:00,98.565,98.565,98.555,98.555,256000004.0
2007-04-25 20:19:00,98.56,98.56,98.55,98.55,51900002.0
2007-04-25 20:20:00,98.55,98.55,98.53,98.535,217299998.0
2007-04-25 20:21:00,98.54,98.55,98.53,98.54,291899994.0
2007-04-25 20:22:00,98.54,98.56,98.53,98.56,367999996.0
2007-04-25 20:23:00,98.56,98.57,98.56,98.56,62399998.0
2007-04-25 20:24:00,98.56,98.56,98.55,98.55,35200001.0
2007-04-25 20:25:00,98.55,98.57,98.54,98.56,214000001.0
2007-04-25 20:26:00,98.56,98.56,98.56,98.56,16000000.0
2007-04-25 20:27:00,98.56,98.56,98.56,98.56,4800000.0
2007-04-25 20:28:00,98.56,98.56,98.55,98.55,100600003.0
2007-04-25 20:29:00,98.56,98.57,98.56,98.56,415500007.0
2007-04-25 20:30:00,98.55,98.57,98.55,98.57,484400006.0
2007-04-25 20:31:00,98.57,98.57,98.55,98.555,325299995.0
2007-04-25 20:32:00,98.56,98.56,98.54,98.56,255099995.0
2007-04-25 20:33:00,98.56,98.56,98.55,98.555,134900000.0
2007-04-25 20:34:00,98.56,98.56,98.55,98.55,77500001.0
2007-04-25 20:35:00,98.57,98.57,98.56,98.56,176800000.0
2007-04-25 20:36:00,98.56,98.57,98.56,98.57,84800001.0
2007-04-25 20:37:00,98.56,98.56,98.55,98.56,148799998.0
2007-04-25 20:38:00,98.56,98.56,98.55,98.55,113600002.0
2007-04-25 20:39:00,98.55,98.56,98.55,98.56,95200000.0
2007-04-25 20:40:00,98.55,98.55,98.54,98.55,52000001.0
2007-04-25 20:41:00,98.55,98.55,98.55,98.55,9600000.0
2007-04-25 20:42:00,98.55,98.56,98.54,98.54,81500002.0
2007-04-25 20:43:00,98.56,98.56,98.55,98.55,60699999.0
2007-04-25 20:44:00,98.56,98.56,98.55,98.55,44700002.0
2007-04-25 20:45:00,98.55,98.56,98.55,98.56,70400002.0
2007-04-25 20:46:00,98.56,98.56,98.55,98.55,429900013.0
2007-04-25 20:47:00,98.55,98.56,98.55,98.55,45100001.0
2007-04-25 20:48:00,98.55,98.55,98.54,98.55,248200004.0
2007-04-25 20:49:00,98.55,98.55,98.54,98.54,232600004.0
2007-04-25 20:50:00,98.545,98.55,98.54,98.55,199499998.0
2007-04-25 20:51:00,98.55,98.55,98.52,98.525,93599999.0
2007-04-25 20:52:00,98.53,98.54,98.51,98.52,360300002.0
2007-04-25 20:53:00,98.52,98.54,98.515,98.54,241799998.0
2007-04-25 20:54:00,98.54,98.54,98.53,98.53,155200004.0
2007-04-25 20:55:00,98.53,98.53,98.52,98.53,107599999.0
2007-04-25 20:56:00,98.53,98.54,98.52,98.53,311499992.0
2007-04-25 20:57:00,98.535,98.54,98.52,98.525,161199997.0
2007-04-25 20:58:00,98.525,98.54,98.52,98.53,171899997.0
2007-04-25 20:59:00,98.53,98.54,98.52,98.53,481799998.0
2007-04-25 21:00:00,98.53,98.54,98.52,98.52,181599996.0
2007-04-25 21:01:00,98.52,98.54,98.52,98.54,26400000.0
2007-04-25 21:02:00,98.54,98.54,98.53,98.54,124800003.0
2007-04-25 21:03:00,98.54,98.55,98.54,98.55,351199998.0
2007-04-25 21:04:00,98.545,98.555,98.54,98.55,299099999.0
2007-04-25 21:05:00,98.55,98.55,98.55,98.55,186600000.0
2007-04-25 21:06:00,98.55,98.56,98.53,98.55,1012099986.0
2007-04-25 21:07:00,98.54,98.55,98.54,98.55,281699998.0
2007-04-25 21:08:00,98.55,98.55,98.53,98.53,180600000.0
2007-04-25 21:09:00,98.53,98.54,98.53,98.54,68599998.0
2007-04-25 21:10:00,98.54,98.54,98.54,98.54,6400000.0
2007-04-25 21:11:00,98.54,98.54,98.53,98.53,29599999.0
2007-04-25 21:12:00,98.53,98.54,98.53,98.54,39200001.0
2007-04-25 21:13:00,98.54,98.55,98.53,98.55,221199998.0
2007-04-25 21:14:00,98.55,98.56,98.55,98.56,126000002.0
2007-04-25 21:15:00,98.56,98.57,98.56,98.56,120800001.0
2007-04-25 21:16:00,98.56,98.56,98.55,98.55,164600001.0
2007-04-25 21:17:00,98.543,98.546,98.522,98.546,290100002.0
2007-04-25 21:18:00,98.57,98.57,98.56,98.56,283199997.0
2007-04-25 21:19:00,98.565,98.57,98.56,98.57,220799999.0
2007-04-25 21:20:00,98.57,98.57,98.56,98.56,18399999.0
2007-04-25 21:21:00,98.56,98.56,98.56,98.56,21599999.0
2007-04-25 21:22:00,98.56,98.56,98.56,98.56,104799998.0
2007-04-25 21:23:00,98.56,98.56,98.56,98.56,16799999.0
2007-04-25 21:24:00,98.565,98.57,98.55,98.57,362799992.0
2007-04-25 21:25:00,98.57,98.575,98.56,98.56,305399998.0
2007-04-25 21:26:00,98.57,98.57,98.55,98.555,271200003.0
2007-04-25 21:27:00,98.55,98.57,98.55,98.55,374900005.0
2007-04-25 21:28:00,98.565,98.57,98.55,98.565,205800001.0
2007-04-25 21:29:00,98.55,98.56,98.55,98.56,117299998.0
2007-04-25 21:30:00,98.56,98.57,98.56,98.57,37599998.0
2007-04-25 21:31:00,98.57,98.57,98.57,98.57,68799999.0
2007-04-25 21:32:00,98.58,98.58,98.56,98.56,77600002.0
2007-04-25 21:33:00,98.57,98.57,98.565,98.565,71200001.0
2007-04-25 21:34:00,98.56,98.57,98.56,98.57,114999998.0
2007-04-25 21:35:00,98.57,98.57,98.57,98.57,95199996.0
2007-04-25 21:36:00,98.57,98.57,98.57,98.57,38400002.0
2007-04-25 21:37:00,98.57,98.57,98.57,98.57,58400002.0
2007-04-25 21:38:00,98.56,98.56,98.55,98.55,114400002.0
2007-04-25 21:39:00,98.55,98.56,98.55,98.56,153000000.0
2007-04-25 21:40:00,98.56,98.56,98.54,98.54,83200000.0
2007-04-25 21:41:00,98.55,98.55,98.545,98.55,25599999.0
2007-04-25 21:42:00,98.55,98.55,98.55,98.55,23200000.0
2007-04-25 21:43:00,98.55,98.56,98.54,98.55,251400002.0
2007-04-25 21:44:00,98.54,98.555,98.54,98.545,180800003.0
2007-04-25 21:45:00,98.55,98.55,98.55,98.55,14400000.0
2007-04-25 21:46:00,98.55,98.55,98.53,98.53,463499998.0
2007-04-25 21:47:00,98.53,98.53,98.53,98.53,43200000.0
2007-04-25 21:48:00,98.54,98.55,98.53,98.54,348000004.0
2007-04-25 21:49:00,98.54,98.545,98.52,98.53,355999998.0
2007-04-25 21:50:00,98.54,98.545,98.52,98.52,173500001.0
2007-04-25 21:51:00,98.54,98.555,98.54,98.55,176500005.0
2007-04-25 21:52:00,98.55,98.56,98.55,98.56,92800002.0
2007-04-25 21:53:00,98.56,98.565,98.555,98.56,91900000.0
2007-04-25 21:54:00,98.565,98.565,98.56,98.56,52000000.0
2007-04-25 21:55:00,98.56,98.56,98.55,98.55,135200001.0
2007-04-25 21:56:00,98.55,98.55,98.545,98.55,87200000.0
2007-04-25 21:57:00,98.55,98.55,98.54,98.55,113500002.0
2007-04-25 21:58:00,98.545,98.545,98.54,98.54,28799999.0
2007-04-25 21:59:00,98.54,98.54,98.53,98.54,69599999.0
2007-04-25 22:00:00,98.54,98.54,98.54,98.54,35999999.0
2007-04-25 22:01:00,98.54,98.54,98.54,98.54,97599998.0
2007-04-25 22:02:00,98.54,98.55,98.53,98.55,175199999.0
2007-04-25 22:03:00,98.54,98.55,98.54,98.54,50399998.0
2007-04-25 22:04:00,98.55,98.56,98.53,98.55,107499999.0
2007-04-25 22:05:00,98.56,98.56,98.55,98.55,28800000.0
2007-04-25 22:06:00,98.55,98.55,98.54,98.54,51199997.0
2007-04-25 22:07:00,98.54,98.54,98.54,98.54,77899996.0
2007-04-25 22:08:00,98.55,98.55,98.55,98.55,17600000.0
2007-04-25 22:09:00,98.5,98.527,98.487,98.487,374799996.0
2007-04-25 22:10:00,98.54,98.54,98.54,98.54,4000000.0
2007-04-25 22:11:00,98.54,98.54,98.54,98.54,7200000.0
2007-04-25 22:12:00,98.54,98.54,98.54,98.54,7200000.0
2007-04-25 22:13:00,98.54,98.55,98.54,98.54,7200000.0
2007-04-25 22:14:00,98.55,98.55,98.54,98.54,6400000.0
2007-04-25 22:15:00,98.54,98.54,98.54,98.54,15200000.0
2007-04-25 22:16:00,98.5,98.508,98.5,98.5,144000000.0
2007-04-25 22:17:00,98.503,98.52,98.503,98.52,218300000.0
2007-04-25 22:18:00,98.55,98.55,98.54,98.54,8000000.0
2007-04-25 22:19:00,98.54,98.55,98.535,98.535,45599998.0
2007-04-25 22:20:00,98.535,98.55,98.53,98.55,79399999.0
2007-04-25 22:21:00,98.55,98.55,98.55,98.55,3200000.0
2007-04-25 22:22:00,98.55,98.55,98.55,98.55,1600000.0
2007-04-25 22:23:00,98.55,98.55,98.55,98.55,28800000.0
2007-04-25 22:24:00,98.55,98.56,98.55,98.56,12000000.0
2007-04-25 22:25:00,98.528,98.534,98.503,98.521,202300000.0
2007-04-25 22:26:00,98.55,98.55,98.545,98.55,29600000.0
2007-04-25 22:27:00,98.524,98.539,98.493,98.493,260699999.0
2007-04-25 22:28:00,98.518,98.533,98.512,98.516,227200000.0
2007-04-25 22:29:00,98.55,98.55,98.54,98.54,22400000.0
2007-04-25 22:30:00,98.55,98.56,98.54,98.56,23200000.0
2007-04-25 22:31:00,98.56,98.56,98.56,98.56,2400000.0
2007-04-25 22:32:00,98.56,98.56,98.55,98.56,8800000.0
2007-04-25 22:33:00,98.56,98.56,98.55,98.56,52000000.0
2007-04-25 22:34:00,98.56,98.56,98.56,98.56,24000000.0
2007-04-25 22:35:00,98.56,98.56,98.55,98.56,10400000.0
2007-04-25 22:36:00,98.56,98.56,98.54,98.55,69599998.0
2007-04-25 22:37:00,98.55,98.55,98.55,98.55,4000000.0
2007-04-25 22:38:00,98.55,98.55,98.54,98.54,34399999.0
2007-04-25 22:39:00,98.54,98.54,98.54,98.54,2400000.0
2007-04-25 22:40:00,98.53,98.54,98.53,98.54,139600003.0
2007-04-25 22:41:00,98.55,98.55,98.55,98.55,1600000.0
2007-04-25 22:42:00,98.55,98.55,98.54,98.54,5600000.0
2007-04-25 22:43:00,98.54,98.55,98.54,98.55,66399998.0
2007-04-25 22:44:00,98.55,98.55,98.54,98.54,82400000.0
2007-04-25 22:45:00,98.54,98.54,98.535,98.535,70699996.0
2007-04-25 22:46:00,98.54,98.55,98.54,98.55,10400000.0
2007-04-25 22:47:00,98.54,98.545,98.53,98.54,144800002.0
2007-04-25 22:48:00,98.55,98.55,98.55,98.55,12800000.0
2007-04-25 22:49:00,98.55,98.55,98.55,98.55,65599997.0
2007-04-25 22:50:00,98.545,98.55,98.54,98.55,108799999.0
2007-04-25 22:51:00,98.55,98.56,98.55,98.55,5600000.0
2007-04-25 22:52:00,98.55,98.55,98.54,98.54,128999996.0
2007-04-25 22:53:00,98.55,98.55,98.55,98.55,55199998.0
2007-04-25 22:54:00,98.56,98.56,98.54,98.55,51199999.0
2007-04-25 22:55:00,98.54,98.555,98.54,98.555,101599996.0
2007-04-25 22:56:00,98.55,98.57,98.54,98.56,262899999.0
2007-04-25 22:57:00,98.56,98.56,98.54,98.55,187699997.0
2007-04-25 22:58:00,98.57,98.57,98.56,98.56,42399998.0
2007-04-25 22:59:00,98.56,98.56,98.56,98.56,14400000.0
2007-04-25 23:00:00,98.534,98.548,98.485,98.511,117600002.0
2007-04-25 23:01:00,98.518,98.518,98.464,98.48,215299999.0
2007-04-25 23:02:00,98.463,98.495,98.463,98.482,155200002.0
2007-04-25 23:03:00,98.479,98.507,98.468,98.48,222100001.0
2007-04-25 23:04:00,98.48,98.521,98.48,98.52,386800000.0
2007-04-25 23:05:00,98.49,98.504,98.472,98.487,336000001.0
2007-04-25 23:06:00,98.475,98.514,98.464,98.512,525499993.0
2007-04-25 23:07:00,98.517,98.532,98.48,98.492,335999998.0
2007-04-25 23:08:00,98.525,98.544,98.483,98.537,356799996.0
2007-04-25 23:09:00,98.515,98.545,98.512,98.528,161099999.0
2007-04-25 23:10:00,98.5,98.538,98.489,98.538,301700002.0
2007-04-25 23:11:00,98.507,98.526,98.49,98.513,156000000.0
2007-04-25 23:12:00,98.509,98.529,98.469,98.49,299499998.0
2007-04-25 23:13:00,98.501,98.515,98.483,98.504,138199998.0
2007-04-25 23:14:00,98.53,98.53,98.5,98.5,87500000.0
2007-04-25 23:15:00,98.52,98.52,98.46,98.5,236400001.0
2007-04-25 23:16:00,98.49,98.51,98.49,98.5,267500002.0
2007-04-25 23:17:00,98.5,98.51,98.5,98.51,151400000.0
2007-04-25 23:18:00,98.505,98.51,98.5,98.51,60000000.0
2007-04-25 23:19:00,98.49,98.51,98.47,98.475,235100000.0
2007-04-25 23:20:00,98.47,98.49,98.44,98.485,354400000.0
2007-04-25 23:21:00,98.49,98.52,98.45,98.52,322500004.0
2007-04-25 23:22:00,98.525,98.545,98.5,98.54,498999995.0
2007-04-25 23:23:00,98.535,98.55,98.53,98.55,138700002.0
2007-04-25 23:24:00,98.535,98.535,98.51,98.52,289399998.0
2007-04-25 23:25:00,98.53,98.535,98.51,98.53,99900000.0
2007-04-25 23:26:00,98.54,98.55,98.51,98.54,189999999.0
2007-04-25 23:27:00,98.53,98.54,98.5,98.53,204700000.0
2007-04-25 23:28:00,98.525,98.54,98.48,98.54,377999997.0
2007-04-25 23:29:00,98.52,98.55,98.48,98.48,496600003.0
2007-04-25 23:30:00,98.53,98.54,98.47,98.53,552600000.0
2007-04-25 23:31:00,98.52,98.55,98.48,98.55,802500010.0
2007-04-25 23:32:00,98.54,98.54,98.45,98.48,363299999.0
2007-04-25 23:33:00,98.53,98.53,98.49,98.51,162300000.0
2007-04-25 23:34:00,98.505,98.535,98.46,98.535,156600001.0
2007-04-25 23:35:00,98.5,98.58,98.5,98.53,476200001.0
2007-04-25 23:36:00,98.565,98.575,98.55,98.56,80500000.0
2007-04-25 23:37:00,98.55,98.56,98.55,98.55,87999997.0
2007-04-25 23:38:00,98.55,98.57,98.55,98.565,133599999.0
2007-04-25 23:39:00,98.56,98.56,98.54,98.54,198700000.0
2007-04-25 23:40:00,98.53,98.54,98.53,98.54,31100000.0
2007-04-25 23:41:00,98.54,98.54,98.525,98.53,104000002.0
2007-04-25 23:42:00,98.53,98.53,98.52,98.52,128799995.0
2007-04-25 23:43:00,98.51,98.54,98.51,98.51,143300004.0
2007-04-25 23:44:00,98.51,98.52,98.49,98.51,113500002.0
2007-04-25 23:45:00,98.51,98.51,98.47,98.51,291199996.0
2007-04-25 23:46:00,98.5,98.5,98.49,98.5,139200000.0
2007-04-25 23:47:00,98.51,98.51,98.51,98.51,29599999.0
2007-04-25 23:48:00,98.51,98.51,98.51,98.51,8800000.0
2007-04-25 23:49:00,98.486,98.503,98.477,98.503,372799990.0
2007-04-25 23:50:00,98.51,98.51,98.5,98.51,11200000.0
2007-04-25 23:51:00,98.505,98.51,98.5,98.5,83200000.0
2007-04-25 23:52:00,98.49,98.535,98.47,98.49,528300004.0
2007-04-25 23:53:00,98.5,98.52,98.49,98.49,397499996.0
2007-04-25 23:54:00,98.49,98.515,98.46,98.505,732100001.0
2007-04-25 23:55:00,98.495,98.53,98.48,98.52,538100001.0
2007-04-25 23:56:00,98.53,98.54,98.49,98.53,403800001.0
2007-04-25 23:57:00,98.52,98.54,98.49,98.52,283000000.0
2007-04-25 23:58:00,98.525,98.535,98.49,98.51,310900003.0
2007-04-25 23:59:00,98.51,98.52,98.48,98.48,219000002.0
2007-04-26 00:00:00,98.495,98.53,98.47,98.51,555400001.0
2007-04-26 00:01:00,98.515,98.53,98.495,98.53,394300000.0
2007-04-26 00:02:00,98.52,98.53,98.51,98.53,268999997.0
2007-04-26 00:03:00,98.53,98.53,98.48,98.49,356700001.0
2007-04-26 00:04:00,98.485,98.5,98.48,98.49,181399999.0
2007-04-26 00:05:00,98.49,98.5,98.47,98.47,569699999.0
2007-04-26 00:06:00,98.47,98.48,98.46,98.48,195800000.0
2007-04-26 00:07:00,98.48,98.48,98.45,98.48,122199998.0
2007-04-26 00:08:00,98.475,98.48,98.47,98.47,87699999.0
2007-04-26 00:09:00,98.47,98.49,98.44,98.47,262000002.0
2007-04-26 00:10:00,98.475,98.48,98.47,98.47,84000000.0
2007-04-26 00:11:00,98.47,98.47,98.45,98.46,234900002.0
2007-04-26 00:12:00,98.45,98.46,98.44,98.46,133200004.0
2007-04-26 00:13:00,98.46,98.47,98.45,98.47,95999998.0
2007-04-26 00:14:00,98.46,98.47,98.46,98.47,16800000.0
2007-04-26 00:15:00,98.47,98.47,98.45,98.45,40600000.0
2007-04-26 00:16:00,98.45,98.46,98.45,98.45,82899997.0
2007-04-26 00:17:00,98.47,98.47,98.47,98.47,800000.0
2007-04-26 00:18:00,98.47,98.47,98.46,98.47,16800000.0
2007-04-26 00:19:00,98.46,98.46,98.45,98.45,116800000.0
2007-04-26 00:20:00,98.45,98.47,98.43,98.43,307899996.0
2007-04-26 00:21:00,98.43,98.45,98.43,98.445,111099999.0
2007-04-26 00:22:00,98.44,98.45,98.44,98.445,60000000.0
2007-04-26 00:23:00,98.45,98.45,98.38,98.38,606900003.0
2007-04-26 00:24:00,98.38,98.41,98.38,98.41,371599996.0
2007-04-26 00:25:00,98.41,98.42,98.39,98.42,205599995.0
2007-04-26 00:26:00,98.42,98.43,98.4,98.42,227999995.0
2007-04-26 00:27:00,98.42,98.43,98.42,98.42,150399998.0
2007-04-26 00:28:00,98.425,98.43,98.425,98.43,56800001.0
2007-04-26 00:29:00,98.43,98.43,98.41,98.42,153599998.0
2007-04-26 00:30:00,98.42,98.43,98.39,98.41,267299998.0
2007-04-26 00:31:00,98.425,98.425,98.41,98.41,283999998.0
2007-04-26 00:32:00,98.41,98.41,98.41,98.41,35199999.0
2007-04-26 00:33:00,98.405,98.405,98.4,98.4,23200000.0
2007-04-26 00:34:00,98.4,98.41,98.4,98.4,103199996.0
2007-04-26 00:35:00,98.4,98.42,98.4,98.42,39199999.0
2007-04-26 00:36:00,98.42,98.43,98.41,98.42,315900004.0
2007-04-26 00:37:00,98.415,98.42,98.38,98.39,376299998.0
2007-04-26 00:38:00,98.4,98.4,98.39,98.4,50400000.0
2007-04-26 00:39:00,98.39,98.4,98.39,98.39,141599995.0
2007-04-26 00:40:00,98.4,98.4,98.39,98.39,241799988.0
2007-04-26 00:41:00,98.39,98.41,98.39,98.405,96899999.0
2007-04-26 00:42:00,98.4,98.41,98.39,98.41,105599997.0
2007-04-26 00:43:00,98.41,98.42,98.4,98.41,166399994.0
2007-04-26 00:44:00,98.39,98.43,98.39,98.43,29500000.0
2007-04-26 00:45:00,98.43,98.43,98.43,98.43,7200000.0
2007-04-26 00:46:00,98.43,98.44,98.42,98.44,74400000.0
2007-04-26 00:47:00,98.435,98.44,98.43,98.43,80000000.0
2007-04-26 00:48:00,98.425,98.425,98.4,98.4,160599995.0
2007-04-26 00:49:00,98.41,98.43,98.39,98.42,264199999.0
2007-04-26 00:50:00,98.42,98.425,98.41,98.415,176200001.0
2007-04-26 00:51:00,98.41,98.43,98.405,98.43,465499997.0
2007-04-26 00:52:00,98.42,98.43,98.41,98.415,106900000.0
2007-04-26 00:53:00,98.415,98.42,98.415,98.42,76000000.0
2007-04-26 00:54:00,98.42,98.42,98.41,98.42,54700000.0
2007-04-26 00:55:00,98.41,98.42,98.41,98.41,185400000.0
2007-04-26 00:56:00,98.41,98.42,98.41,98.42,101500000.0
2007-04-26 00:57:00,98.43,98.43,98.41,98.42,64000000.0
2007-04-26 00:58:00,98.41,98.42,98.41,98.41,80500000.0
2007-04-26 00:59:00,98.41,98.42,98.41,98.42,78699999.0
2007-04-26 01:00:00,98.42,98.425,98.4,98.415,167900000.0
2007-04-26 01:01:00,98.4,98.41,98.4,98.405,219199998.0
2007-04-26 01:02:00,98.4,98.41,98.39,98.405,247200001.0
2007-04-26 01:03:00,98.4,98.41,98.4,98.405,139700000.0
2007-04-26 01:04:00,98.41,98.41,98.38,98.41,296400000.0
2007-04-26 01:05:00,98.415,98.42,98.39,98.42,99700000.0
2007-04-26 01:06:00,98.39,98.43,98.39,98.43,137300000.0
2007-04-26 01:07:00,98.41,98.44,98.41,98.44,101999999.0
2007-04-26 01:08:00,98.44,98.44,98.42,98.42,93700000.0
2007-04-26 01:09:00,98.435,98.44,98.42,98.43,134500000.0
2007-04-26 01:10:00,98.43,98.435,98.38,98.38,370800000.0
2007-04-26 01:11:00,98.4,98.41,98.37,98.385,190900000.0
2007-04-26 01:12:00,98.38,98.385,98.37,98.38,167600000.0
2007-04-26 01:13:00,98.38,98.395,98.36,98.36,185799999.0
2007-04-26 01:14:00,98.38,98.385,98.36,98.38,404899997.0
2007-04-26 01:15:00,98.36,98.4,98.36,98.38,172400000.0
2007-04-26 01:16:00,98.38,98.39,98.38,98.38,148000000.0
2007-04-26 01:17:00,98.385,98.39,98.38,98.38,284500000.0
2007-04-26 01:18:00,98.38,98.385,98.36,98.37,181299999.0
2007-04-26 01:19:00,98.375,98.375,98.36,98.37,179400000.0
2007-04-26 01:20:00,98.37,98.37,98.36,98.36,200599998.0
2007-04-26 01:21:00,98.36,98.365,98.34,98.355,338199996.0
2007-04-26 01:22:00,98.33,98.36,98.33,98.36,421300001.0
2007-04-26 01:23:00,98.355,98.37,98.33,98.36,417300001.0
2007-04-26 01:24:00,98.36,98.37,98.33,98.36,274400002.0
2007-04-26 01:25:00,98.35,98.38,98.35,98.38,168300002.0
2007-04-26 01:26:00,98.39,98.415,98.37,98.39,333000000.0
2007-04-26 01:27:00,98.39,98.405,98.38,98.39,260499997.0
2007-04-26 01:28:00,98.39,98.41,98.38,98.38,234400000.0
2007-04-26 01:29:00,98.41,98.41,98.37,98.405,210999999.0
2007-04-26 01:30:00,98.38,98.42,98.38,98.41,625799997.0
2007-04-26 01:31:00,98.41,98.42,98.38,98.4,220900005.0
2007-04-26 01:32:00,98.415,98.42,98.39,98.41,189200000.0
2007-04-26 01:33:00,98.415,98.42,98.41,98.42,216699998.0
2007-04-26 01:34:00,98.415,98.43,98.4,98.43,258699997.0
2007-04-26 01:35:00,98.43,98.43,98.4,98.4,203300003.0
2007-04-26 01:36:00,98.4,98.41,98.38,98.39,526100006.0
2007-04-26 01:37:00,98.38,98.39,98.37,98.37,244100006.0
2007-04-26 01:38:00,98.37,98.39,98.34,98.38,315300004.0
2007-04-26 01:39:00,98.375,98.38,98.34,98.37,362299996.0
2007-04-26 01:40:00,98.375,98.385,98.36,98.36,87900000.0
2007-04-26 01:41:00,98.38,98.39,98.38,98.39,127000000.0
2007-04-26 01:42:00,98.385,98.39,98.37,98.38,220599996.0
2007-04-26 01:43:00,98.38,98.4,98.38,98.39,194399999.0
2007-04-26 01:44:00,98.395,98.41,98.38,98.405,69500000.0
2007-04-26 01:45:00,98.38,98.4,98.37,98.39,180899999.0
2007-04-26 01:46:00,98.395,98.41,98.38,98.39,318700000.0
2007-04-26 01:47:00,98.4,98.4,98.4,98.4,132100000.0
2007-04-26 01:48:00,98.4,98.4,98.38,98.4,129400000.0
2007-04-26 01:49:00,98.4,98.41,98.39,98.41,259100000.0
2007-04-26 01:50:00,98.39,98.415,98.39,98.41,330899997.0
2007-04-26 01:51:00,98.41,98.415,98.4,98.415,141399999.0
2007-04-26 01:52:00,98.4,98.42,98.4,98.42,52700001.0
2007-04-26 01:53:00,98.415,98.42,98.415,98.42,16000000.0
2007-04-26 01:54:00,98.42,98.43,98.41,98.43,204300000.0
2007-04-26 01:55:00,98.43,98.44,98.43,98.44,188699996.0
2007-04-26 01:56:00,98.44,98.455,98.44,98.445,304799997.0
2007-04-26 01:57:00,98.445,98.46,98.42,98.45,388599999.0
2007-04-26 01:58:00,98.45,98.455,98.44,98.45,46799998.0
2007-04-26 01:59:00,98.445,98.45,98.445,98.445,28000000.0
2007-04-26 02:00:00,98.42,98.44,98.4,98.42,139900000.0
2007-04-26 02:01:00,98.435,98.45,98.42,98.45,133299999.0
2007-04-26 02:02:00,98.455,98.46,98.44,98.46,152899997.0
2007-04-26 02:03:00,98.46,98.47,98.45,98.46,248499994.0
2007-04-26 02:04:00,98.475,98.485,98.45,98.48,465999997.0
2007-04-26 02:05:00,98.48,98.48,98.46,98.46,284799994.0
2007-04-26 02:06:00,98.45,98.465,98.45,98.46,371199998.0
2007-04-26 02:07:00,98.46,98.46,98.45,98.45,78400000.0
2007-04-26 02:08:00,98.45,98.45,98.43,98.45,369499994.0
2007-04-26 02:09:00,98.45,98.45,98.43,98.43,334600003.0
2007-04-26 02:10:00,98.43,98.45,98.43,98.44,243900000.0
2007-04-26 02:11:00,98.44,98.46,98.43,98.455,221399998.0
2007-04-26 02:12:00,98.455,98.47,98.45,98.46,531399998.0
2007-04-26 02:13:00,98.45,98.47,98.45,98.46,145599995.0
2007-04-26 02:14:00,98.47,98.48,98.46,98.48,34900000.0
2007-04-26 02:15:00,98.48,98.485,98.46,98.47,232699995.0
2007-04-26 02:16:00,98.48,98.48,98.47,98.47,361899996.0
2007-04-26 02:17:00,98.46,98.47,98.45,98.46,191999998.0
2007-04-26 02:18:00,98.46,98.46,98.46,98.46,35199999.0
2007-04-26 02:19:00,98.465,98.47,98.45,98.47,233399996.0
2007-04-26 02:20:00,98.465,98.48,98.46,98.465,190100002.0
2007-04-26 02:21:00,98.465,98.47,98.46,98.47,289600005.0
2007-04-26 02:22:00,98.47,98.47,98.45,98.465,327200003.0
2007-04-26 02:23:00,98.465,98.47,98.455,98.47,405499999.0
2007-04-26 02:24:00,98.475,98.475,98.47,98.47,283199998.0
2007-04-26 02:25:00,98.47,98.48,98.47,98.47,255999999.0
2007-04-26 02:26:00,98.47,98.48,98.46,98.465,514600006.0
2007-04-26 02:27:00,98.465,98.48,98.465,98.47,144000000.0
2007-04-26 02:28:00,98.47,98.48,98.46,98.46,110500000.0
2007-04-26 02:29:00,98.47,98.47,98.445,98.445,204299994.0
2007-04-26 02:30:00,98.45,98.46,98.44,98.455,407199992.0
2007-04-26 02:31:00,98.46,98.46,98.43,98.46,349299999.0
2007-04-26 02:32:00,98.45,98.45,98.44,98.45,268799999.0
2007-04-26 02:33:00,98.45,98.46,98.44,98.44,167999996.0
2007-04-26 02:34:00,98.44,98.45,98.42,98.43,265699997.0
2007-04-26 02:35:00,98.43,98.44,98.425,98.43,203200004.0
2007-04-26 02:36:00,98.42,98.43,98.41,98.41,258400002.0
2007-04-26 02:37:00,98.41,98.41,98.395,98.4,92799998.0
2007-04-26 02:38:00,98.41,98.415,98.38,98.4,365600003.0
2007-04-26 02:39:00,98.41,98.41,98.4,98.405,205599997.0
2007-04-26 02:40:00,98.41,98.42,98.4,98.415,451199999.0
2007-04-26 02:41:00,98.42,98.43,98.41,98.42,149000000.0
2007-04-26 02:42:00,98.42,98.43,98.42,98.42,166399995.0
2007-04-26 02:43:00,98.42,98.42,98.42,98.42,102399999.0
2007-04-26 02:44:00,98.42,98.42,98.42,98.42,82399996.0
2007-04-26 02:45:00,98.42,98.42,98.39,98.41,213300004.0
2007-04-26 02:46:00,98.41,98.42,98.41,98.42,22399999.0
2007-04-26 02:47:00,98.43,98.43,98.42,98.42,4000000.0
2007-04-26 02:48:00,98.41,98.41,98.4,98.41,87999999.0
2007-04-26 02:49:00,98.41,98.41,98.41,98.41,54399998.0
2007-04-26 02:50:00,98.41,98.41,98.38,98.4,275899999.0
2007-04-26 02:51:00,98.4,98.405,98.38,98.39,193299997.0
2007-04-26 02:52:00,98.38,98.41,98.38,98.4,298900001.0
2007-04-26 02:53:00,98.4,98.42,98.39,98.41,531599993.0
2007-04-26 02:54:00,98.425,98.425,98.4,98.41,686200003.0
2007-04-26 02:55:00,98.41,98.41,98.4,98.4,82399998.0
2007-04-26 02:56:00,98.4,98.4,98.4,98.4,81599997.0
2007-04-26 02:57:00,98.4,98.41,98.4,98.41,81599996.0
2007-04-26 02:58:00,98.41,98.42,98.41,98.42,93600000.0
2007-04-26 02:59:00,98.42,98.42,98.4,98.41,178399999.0
2007-04-26 03:00:00,98.415,98.43,98.41,98.42,221400000.0
2007-04-26 03:01:00,98.41,98.41,98.41,98.41,119999994.0
2007-04-26 03:02:00,98.41,98.43,98.41,98.425,411899998.0
2007-04-26 03:03:00,98.43,98.43,98.425,98.43,102399999.0
2007-04-26 03:04:00,98.43,98.455,98.42,98.45,546799999.0
2007-04-26 03:05:00,98.45,98.455,98.43,98.45,400500000.0
2007-04-26 03:06:00,98.455,98.455,98.43,98.43,468799996.0
2007-04-26 03:07:00,98.43,98.44,98.41,98.42,543299999.0
2007-04-26 03:08:00,98.42,98.42,98.39,98.405,598300000.0
2007-04-26 03:09:00,98.41,98.41,98.38,98.39,505600001.0
2007-04-26 03:10:00,98.385,98.4,98.36,98.4,581299991.0
2007-04-26 03:11:00,98.39,98.415,98.39,98.4,382799998.0
2007-04-26 03:12:00,98.4,98.41,98.39,98.41,107700001.0
2007-04-26 03:13:00,98.405,98.42,98.39,98.4,605899998.0
2007-04-26 03:14:00,98.4,98.42,98.39,98.4,477599999.0
2007-04-26 03:15:00,98.4,98.4,98.4,98.4,206399999.0
2007-04-26 03:16:00,98.4,98.42,98.4,98.4,614399996.0
2007-04-26 03:17:00,98.395,98.415,98.39,98.41,410199999.0
2007-04-26 03:18:00,98.41,98.41,98.39,98.405,232200002.0
2007-04-26 03:19:00,98.4,98.405,98.395,98.395,216999994.0
2007-04-26 03:20:00,98.4,98.4,98.39,98.4,32100000.0
2007-04-26 03:21:00,98.4,98.4,98.385,98.39,24399999.0
2007-04-26 03:22:00,98.4,98.4,98.39,98.4,48799999.0
2007-04-26 03:23:00,98.4,98.4,98.39,98.395,55200001.0
2007-04-26 03:24:00,98.4,98.4,98.39,98.395,75600000.0
2007-04-26 03:25:00,98.4,98.41,98.4,98.41,138400002.0
2007-04-26 03:26:00,98.41,98.42,98.405,98.405,72000001.0
2007-04-26 03:27:00,98.405,98.405,98.39,98.39,300299999.0
2007-04-26 03:28:00,98.39,98.405,98.39,98.4,453799984.0
2007-04-26 03:29:00,98.405,98.405,98.39,98.39,155999995.0
2007-04-26 03:30:00,98.4,98.42,98.39,98.41,226399994.0
2007-04-26 03:31:00,98.42,98.42,98.39,98.41,107199998.0
2007-04-26 03:32:00,98.41,98.41,98.395,98.41,74700000.0
2007-04-26 03:33:00,98.395,98.4,98.39,98.4,76999999.0
2007-04-26 03:34:00,98.4,98.41,98.39,98.41,246999998.0
2007-04-26 03:35:00,98.41,98.41,98.4,98.41,27200000.0
2007-04-26 03:36:00,98.41,98.41,98.39,98.39,203499992.0
2007-04-26 03:37:00,98.39,98.4,98.39,98.4,56800000.0
2007-04-26 03:38:00,98.4,98.4,98.38,98.39,69200001.0
2007-04-26 03:39:00,98.39,98.4,98.39,98.4,5600000.0
2007-04-26 03:40:00,98.4,98.41,98.4,98.4,81600002.0
2007-04-26 03:41:00,98.41,98.41,98.4,98.4,253800002.0
2007-04-26 03:42:00,98.39,98.4,98.39,98.4,134099999.0
2007-04-26 03:43:00,98.41,98.41,98.39,98.39,259599993.0
2007-04-26 03:44:00,98.4,98.41,98.395,98.41,229299999.0
2007-04-26 03:45:00,98.41,98.41,98.4,98.4,233399994.0
2007-04-26 03:46:00,98.4,98.43,98.4,98.4,197499995.0
2007-04-26 03:47:00,98.4,98.42,98.4,98.42,66000001.0
2007-04-26 03:48:00,98.42,98.43,98.42,98.43,54399998.0
2007-04-26 03:49:00,98.43,98.43,98.42,98.42,114399997.0
2007-04-26 03:50:00,98.42,98.42,98.42,98.42,37599999.0
2007-04-26 03:51:00,98.42,98.42,98.41,98.41,47200000.0
2007-04-26 03:52:00,98.41,98.42,98.41,98.42,16000000.0
2007-04-26 03:53:00,98.43,98.43,98.41,98.42,152799997.0
2007-04-26 03:54:00,98.43,98.44,98.42,98.44,27199999.0
2007-04-26 03:55:00,98.44,98.44,98.42,98.425,240799995.0
2007-04-26 03:56:00,98.42,98.43,98.42,98.42,118199999.0
2007-04-26 03:57:00,98.42,98.445,98.41,98.44,437499996.0
2007-04-26 03:58:00,98.44,98.45,98.44,98.445,44799999.0
2007-04-26 03:59:00,98.445,98.45,98.43,98.43,238099991.0
2007-04-26 04:00:00,98.445,98.445,98.42,98.43,155799995.0
2007-04-26 04:01:00,98.44,98.44,98.44,98.44,115999996.0
2007-04-26 04:02:00,98.44,98.45,98.44,98.445,91199998.0
2007-04-26 04:03:00,98.44,98.46,98.44,98.44,309599992.0
2007-04-26 04:04:00,98.44,98.48,98.44,98.46,411899994.0
2007-04-26 04:05:00,98.46,98.5,98.46,98.48,319899996.0
2007-04-26 04:06:00,98.49,98.49,98.48,98.49,320799992.0
2007-04-26 04:07:00,98.49,98.49,98.48,98.48,317600003.0
2007-04-26 04:08:00,98.48,98.48,98.48,98.48,477600017.0
2007-04-26 04:09:00,98.485,98.485,98.48,98.48,50400002.0
2007-04-26 04:10:00,98.49,98.5,98.49,98.49,208000001.0
2007-04-26 04:11:00,98.49,98.5,98.49,98.49,428299998.0
2007-04-26 04:12:00,98.48,98.5,98.48,98.5,428000006.0
2007-04-26 04:13:00,98.5,98.52,98.5,98.51,342400000.0
2007-04-26 04:14:00,98.51,98.52,98.51,98.51,247999997.0
2007-04-26 04:15:00,98.51,98.51,98.495,98.495,65600000.0
2007-04-26 04:16:00,98.5,98.5,98.49,98.49,175200006.0
2007-04-26 04:17:00,98.49,98.5,98.48,98.49,225199994.0
2007-04-26 04:18:00,98.49,98.5,98.49,98.5,113599997.0
2007-04-26 04:19:00,98.5,98.5,98.49,98.5,436800001.0
2007-04-26 04:20:00,98.5,98.5,98.49,98.5,166400002.0
2007-04-26 04:21:00,98.49,98.515,98.49,98.51,247200001.0
2007-04-26 04:22:00,98.51,98.52,98.5,98.5,247999997.0
2007-04-26 04:23:00,98.5,98.52,98.5,98.52,248799995.0
2007-04-26 04:24:00,98.515,98.515,98.5,98.5,221299997.0
2007-04-26 04:25:00,98.515,98.515,98.49,98.5,439200006.0
2007-04-26 04:26:00,98.5,98.5,98.49,98.49,170200000.0
2007-04-26 04:27:00,98.48,98.49,98.48,98.49,199199999.0
2007-04-26 04:28:00,98.49,98.5,98.48,98.49,232000004.0
2007-04-26 04:29:00,98.5,98.5,98.47,98.5,263300000.0
2007-04-26 04:30:00,98.5,98.5,98.5,98.5,241600001.0
2007-04-26 04:31:00,98.52,98.53,98.51,98.52,257599996.0
2007-04-26 04:32:00,98.52,98.52,98.49,98.5,161600000.0
2007-04-26 04:33:00,98.5,98.5,98.48,98.49,136800002.0
2007-04-26 04:34:00,98.49,98.5,98.48,98.49,109599998.0
2007-04-26 04:35:00,98.49,98.49,98.46,98.475,224199996.0
2007-04-26 04:36:00,98.47,98.49,98.47,98.48,233599999.0
2007-04-26 04:37:00,98.48,98.5,98.48,98.49,232799999.0
2007-04-26 04:38:00,98.48,98.49,98.48,98.485,118400002.0
2007-04-26 04:39:00,98.49,98.49,98.46,98.47,292899996.0
2007-04-26 04:40:00,98.47,98.47,98.45,98.47,284199996.0
2007-04-26 04:41:00,98.46,98.46,98.44,98.45,347100006.0
2007-04-26 04:42:00,98.45,98.46,98.45,98.46,333600013.0
2007-04-26 04:43:00,98.46,98.47,98.445,98.45,431199998.0
2007-04-26 04:44:00,98.45,98.45,98.45,98.45,100799996.0
2007-04-26 04:45:00,98.455,98.46,98.43,98.44,288900005.0
2007-04-26 04:46:00,98.44,98.445,98.41,98.42,173399998.0
2007-04-26 04:47:00,98.42,98.43,98.42,98.42,10400000.0
2007-04-26 04:48:00,98.42,98.42,98.41,98.42,88899999.0
2007-04-26 04:49:00,98.42,98.42,98.42,98.42,107199998.0
2007-04-26 04:50:00,98.42,98.43,98.42,98.42,259200001.0
2007-04-26 04:51:00,98.42,98.42,98.42,98.42,81599996.0
2007-04-26 04:52:00,98.43,98.43,98.43,98.43,2400000.0
2007-04-26 04:53:00,98.43,98.43,98.43,98.43,800000.0
2007-04-26 04:54:00,98.43,98.43,98.43,98.43,800000.0
2007-04-26 04:55:00,98.43,98.43,98.42,98.42,23999999.0
2007-04-26 04:56:00,98.42,98.43,98.42,98.42,51999998.0
2007-04-26 04:57:00,98.42,98.42,98.42,98.42,44799998.0
2007-04-26 04:58:00,98.42,98.435,98.42,98.43,88800000.0
2007-04-26 04:59:00,98.43,98.43,98.41,98.41,253200000.0
2007-04-26 05:00:00,98.43,98.43,98.42,98.42,35899999.0
2007-04-26 05:01:00,98.43,98.44,98.41,98.43,397200002.0
2007-04-26 05:02:00,98.42,98.43,98.41,98.43,195100000.0
2007-04-26 05:03:00,98.42,98.42,98.41,98.42,66599999.0
2007-04-26 05:04:00,98.43,98.45,98.43,98.45,93600002.0
2007-04-26 05:05:00,98.45,98.46,98.44,98.46,196799998.0
2007-04-26 05:06:00,98.46,98.47,98.44,98.45,94700000.0
2007-04-26 05:07:00,98.45,98.46,98.45,98.46,66600000.0
2007-04-26 05:08:00,98.46,98.46,98.45,98.46,174400008.0
2007-04-26 05:09:00,98.46,98.47,98.46,98.47,20799999.0
2007-04-26 05:10:00,98.47,98.48,98.47,98.47,19200000.0
2007-04-26 05:11:00,98.47,98.48,98.47,98.48,15200000.0
2007-04-26 05:12:00,98.48,98.48,98.46,98.47,118799999.0
2007-04-26 05:13:00,98.465,98.47,98.465,98.47,82499996.0
2007-04-26 05:14:00,98.47,98.47,98.46,98.465,70199998.0
2007-04-26 05:15:00,98.47,98.47,98.47,98.47,16799999.0
2007-04-26 05:16:00,98.48,98.48,98.48,98.48,14400000.0
2007-04-26 05:17:00,98.49,98.49,98.485,98.485,39200000.0
2007-04-26 05:18:00,98.48,98.49,98.47,98.49,97600002.0
2007-04-26 05:19:00,98.49,98.49,98.49,98.49,12800000.0
2007-04-26 05:20:00,98.49,98.49,98.48,98.49,144099998.0
2007-04-26 05:21:00,98.485,98.49,98.48,98.49,192500000.0
2007-04-26 05:22:00,98.49,98.49,98.46,98.47,141999999.0
2007-04-26 05:23:00,98.46,98.47,98.46,98.47,82400002.0
2007-04-26 05:24:00,98.48,98.48,98.47,98.47,68799999.0
2007-04-26 05:25:00,98.48,98.48,98.48,98.48,6400000.0
2007-04-26 05:26:00,98.48,98.48,98.48,98.48,800000.0
2007-04-26 05:27:00,98.48,98.48,98.48,98.48,1600000.0
2007-04-26 05:28:00,98.48,98.48,98.48,98.48,1600000.0
2007-04-26 05:29:00,98.48,98.48,98.47,98.48,64799999.0
2007-04-26 05:30:00,98.47,98.48,98.47,98.48,112499996.0
2007-04-26 05:31:00,98.48,98.48,98.46,98.46,88799999.0
2007-04-26 05:32:00,98.465,98.47,98.46,98.46,83799999.0
2007-04-26 05:33:00,98.46,98.47,98.46,98.47,38399999.0
2007-04-26 05:34:00,98.47,98.48,98.47,98.48,135199992.0
2007-04-26 05:35:00,98.48,98.48,98.46,98.47,263899998.0
2007-04-26 05:36:00,98.47,98.485,98.46,98.47,349999994.0
2007-04-26 05:37:00,98.48,98.49,98.47,98.48,282299992.0
2007-04-26 05:38:00,98.49,98.5,98.47,98.49,261199994.0
2007-04-26 05:39:00,98.49,98.49,98.44,98.46,366399998.0
2007-04-26 05:40:00,98.465,98.465,98.45,98.465,290099996.0
2007-04-26 05:41:00,98.46,98.47,98.46,98.46,132099995.0
2007-04-26 05:42:00,98.47,98.48,98.46,98.46,244000006.0
2007-04-26 05:43:00,98.47,98.48,98.47,98.48,76400000.0
2007-04-26 05:44:00,98.475,98.48,98.47,98.475,80000000.0
2007-04-26 05:45:00,98.475,98.49,98.475,98.49,22400000.0
2007-04-26 05:46:00,98.474,98.477,98.451,98.456,279500001.0
2007-04-26 05:47:00,98.49,98.49,98.49,98.49,3200000.0
2007-04-26 05:48:00,98.49,98.49,98.47,98.47,76000001.0
2007-04-26 05:49:00,98.47,98.47,98.47,98.47,52000000.0
2007-04-26 05:50:00,98.48,98.48,98.47,98.475,48000000.0
2007-04-26 05:51:00,98.47,98.48,98.47,98.48,61599998.0
2007-04-26 05:52:00,98.48,98.48,98.46,98.48,143199994.0
2007-04-26 05:53:00,98.467,98.476,98.425,98.425,605799990.0
2007-04-26 05:54:00,98.49,98.49,98.45,98.46,188799996.0
2007-04-26 05:55:00,98.46,98.46,98.46,98.46,21600000.0
2007-04-26 05:56:00,98.45,98.46,98.45,98.46,132799995.0
2007-04-26 05:57:00,98.46,98.47,98.46,98.46,68799999.0
2007-04-26 05:58:00,98.46,98.47,98.45,98.45,193600000.0
2007-04-26 05:59:00,98.47,98.47,98.47,98.47,55199998.0
2007-04-26 06:00:00,98.47,98.47,98.46,98.46,116799997.0
2007-04-26 06:01:00,98.47,98.47,98.46,98.465,104000000.0
2007-04-26 06:02:00,98.465,98.48,98.465,98.48,135999997.0
2007-04-26 06:03:00,98.47,98.48,98.47,98.47,93599999.0
2007-04-26 06:04:00,98.47,98.47,98.47,98.47,134400003.0
2007-04-26 06:05:00,98.47,98.47,98.46,98.46,63999997.0
2007-04-26 06:06:00,98.46,98.46,98.45,98.46,84899998.0
2007-04-26 06:07:00,98.46,98.46,98.45,98.46,84299998.0
2007-04-26 06:08:00,98.46,98.46,98.46,98.46,39999999.0
2007-04-26 06:09:00,98.46,98.46,98.455,98.455,49599998.0
2007-04-26 06:10:00,98.45,98.46,98.45,98.46,61999998.0
2007-04-26 06:11:00,98.46,98.46,98.455,98.455,51999998.0
2007-04-26 06:12:00,98.455,98.46,98.45,98.46,111600000.0
2007-04-26 06:13:00,98.465,98.49,98.465,98.48,44000000.0
2007-04-26 06:14:00,98.48,98.48,98.46,98.47,187900001.0
2007-04-26 06:15:00,98.48,98.48,98.47,98.48,83600001.0
2007-04-26 06:16:00,98.48,98.48,98.48,98.48,11200000.0
2007-04-26 06:17:00,98.48,98.48,98.48,98.48,4800000.0
2007-04-26 06:18:00,98.47,98.48,98.47,98.48,103199997.0
2007-04-26 06:19:00,98.48,98.48,98.46,98.46,175899997.0
2007-04-26 06:20:00,98.46,98.48,98.46,98.47,110900001.0
2007-04-26 06:21:00,98.47,98.47,98.47,98.47,4000000.0
2007-04-26 06:22:00,98.47,98.47,98.465,98.47,36000000.0
2007-04-26 06:23:00,98.47,98.48,98.47,98.47,390300005.0
2007-04-26 06:24:00,98.48,98.49,98.47,98.475,246799998.0
2007-04-26 06:25:00,98.47,98.49,98.47,98.49,293300000.0
2007-04-26 06:26:00,98.5,98.52,98.48,98.49,509600006.0
2007-04-26 06:27:00,98.48,98.5,98.48,98.485,417000000.0
2007-04-26 06:28:00,98.485,98.495,98.48,98.49,171499998.0
2007-04-26 06:29:00,98.49,98.49,98.48,98.49,90400000.0
2007-04-26 06:30:00,98.49,98.5,98.48,98.5,185599999.0
2007-04-26 06:31:00,98.495,98.5,98.49,98.5,114399998.0
2007-04-26 06:32:00,98.5,98.51,98.49,98.5,204000001.0
2007-04-26 06:33:00,98.5,98.51,98.49,98.51,216799999.0
2007-04-26 06:34:00,98.505,98.51,98.5,98.5,150599999.0
2007-04-26 06:35:00,98.49,98.51,98.49,98.51,230099999.0
2007-04-26 06:36:00,98.51,98.51,98.5,98.51,80800003.0
2007-04-26 06:37:00,98.5,98.51,98.5,98.51,133499999.0
2007-04-26 06:38:00,98.51,98.51,98.49,98.5,228400000.0
2007-04-26 06:39:00,98.51,98.52,98.51,98.51,434400002.0
2007-04-26 06:40:00,98.52,98.525,98.51,98.515,513000000.0
2007-04-26 06:41:00,98.51,98.52,98.51,98.52,146400003.0
2007-04-26 06:42:00,98.52,98.52,98.51,98.52,55200000.0
2007-04-26 06:43:00,98.52,98.53,98.51,98.53,193499997.0
2007-04-26 06:44:00,98.53,98.53,98.515,98.52,76399997.0
2007-04-26 06:45:00,98.53,98.53,98.52,98.525,156900000.0
2007-04-26 06:46:00,98.53,98.53,98.51,98.52,207799999.0
2007-04-26 06:47:00,98.515,98.515,98.51,98.51,200399995.0
2007-04-26 06:48:00,98.51,98.51,98.5,98.51,143899998.0
2007-04-26 06:49:00,98.5,98.51,98.49,98.49,105100002.0
2007-04-26 06:50:00,98.505,98.505,98.485,98.485,173600004.0
2007-04-26 06:51:00,98.485,98.49,98.48,98.49,48000001.0
2007-04-26 06:52:00,98.49,98.5,98.485,98.495,169899998.0
2007-04-26 06:53:00,98.5,98.505,98.5,98.5,123599997.0
2007-04-26 06:54:00,98.49,98.505,98.49,98.5,84000000.0
2007-04-26 06:55:00,98.51,98.51,98.51,98.51,15200000.0
2007-04-26 06:56:00,98.51,98.51,98.51,98.51,91200001.0
2007-04-26 06:57:00,98.51,98.515,98.5,98.51,347800006.0
2007-04-26 06:58:00,98.52,98.52,98.5,98.5,192000003.0
2007-04-26 06:59:00,98.52,98.52,98.52,98.52,7200000.0
2007-04-26 07:00:00,98.51,98.515,98.5,98.5,76800002.0
2007-04-26 07:01:00,98.51,98.52,98.51,98.515,219700008.0
2007-04-26 07:02:00,98.515,98.515,98.5,98.51,135100003.0
2007-04-26 07:03:00,98.52,98.52,98.5,98.51,41400000.0
2007-04-26 07:04:00,98.51,98.51,98.51,98.51,5600000.0
2007-04-26 07:05:00,98.49,98.49,98.49,98.49,69600001.0
2007-04-26 07:06:00,98.49,98.49,98.49,98.49,28000001.0
2007-04-26 07:07:00,98.49,98.49,98.48,98.48,65600001.0
2007-04-26 07:08:00,98.49,98.49,98.49,98.49,4800000.0
2007-04-26 07:09:00,98.49,98.53,98.49,98.51,185600002.0
2007-04-26 07:10:00,98.52,98.52,98.49,98.505,112199999.0
2007-04-26 07:11:00,98.5,98.505,98.49,98.495,228500001.0
2007-04-26 07:12:00,98.5,98.5,98.495,98.495,59000003.0
2007-04-26 07:13:00,98.5,98.51,98.5,98.51,219200001.0
2007-04-26 07:14:00,98.51,98.51,98.51,98.51,75200002.0
2007-04-26 07:15:00,98.51,98.51,98.49,98.51,116500002.0
2007-04-26 07:16:00,98.51,98.51,98.5,98.51,178299996.0
2007-04-26 07:17:00,98.51,98.51,98.51,98.51,7200000.0
2007-04-26 07:18:00,98.51,98.51,98.5,98.5,14400000.0
2007-04-26 07:19:00,98.5,98.51,98.5,98.51,44000000.0
2007-04-26 07:20:00,98.5,98.51,98.5,98.5,200800001.0
2007-04-26 07:21:00,98.5,98.52,98.49,98.5,176000000.0
2007-04-26 07:22:00,98.505,98.51,98.5,98.51,141600004.0
2007-04-26 07:23:00,98.51,98.51,98.5,98.5,143200000.0
2007-04-26 07:24:00,98.51,98.51,98.51,98.51,4000000.0
2007-04-26 07:25:00,98.5,98.5,98.49,98.49,53600002.0
2007-04-26 07:26:00,98.49,98.51,98.49,98.51,129600000.0
2007-04-26 07:27:00,98.51,98.51,98.5,98.51,135999998.0
2007-04-26 07:28:00,98.51,98.51,98.51,98.51,21599999.0
2007-04-26 07:29:00,98.51,98.52,98.5,98.52,165600002.0
2007-04-26 07:30:00,98.51,98.52,98.51,98.52,96599999.0
2007-04-26 07:31:00,98.53,98.53,98.52,98.52,14400000.0
2007-04-26 07:32:00,98.52,98.52,98.52,98.52,13600000.0
2007-04-26 07:33:00,98.53,98.54,98.53,98.53,56799998.0
2007-04-26 07:34:00,98.525,98.54,98.52,98.54,253600003.0
2007-04-26 07:35:00,98.535,98.545,98.535,98.54,102399997.0
2007-04-26 07:36:00,98.535,98.535,98.53,98.53,79200001.0
2007-04-26 07:37:00,98.53,98.53,98.52,98.525,112800002.0
2007-04-26 07:38:00,98.52,98.54,98.52,98.54,141899999.0
2007-04-26 07:39:00,98.54,98.54,98.53,98.53,155999997.0
2007-04-26 07:40:00,98.535,98.56,98.53,98.56,197600003.0
2007-04-26 07:41:00,98.56,98.59,98.53,98.53,470299993.0
2007-04-26 07:42:00,98.53,98.53,98.51,98.51,303299996.0
2007-04-26 07:43:00,98.51,98.52,98.51,98.52,138799999.0
2007-04-26 07:44:00,98.515,98.52,98.51,98.51,116799996.0
2007-04-26 07:45:00,98.505,98.53,98.505,98.525,280599998.0
2007-04-26 07:46:00,98.52,98.54,98.51,98.51,533999996.0
2007-04-26 07:47:00,98.52,98.53,98.51,98.53,190999996.0
2007-04-26 07:48:00,98.525,98.525,98.505,98.51,279999995.0
2007-04-26 07:49:00,98.51,98.52,98.5,98.51,306199996.0
2007-04-26 07:50:00,98.52,98.525,98.52,98.525,146399998.0
2007-04-26 07:51:00,98.52,98.53,98.52,98.525,158400001.0
2007-04-26 07:52:00,98.53,98.54,98.53,98.54,48800000.0
2007-04-26 07:53:00,98.55,98.55,98.54,98.55,84799998.0
2007-04-26 07:54:00,98.53,98.58,98.53,98.56,389000001.0
2007-04-26 07:55:00,98.56,98.56,98.54,98.55,416699994.0
2007-04-26 07:56:00,98.55,98.55,98.54,98.55,303999995.0
2007-04-26 07:57:00,98.555,98.59,98.55,98.58,673999993.0
2007-04-26 07:58:00,98.575,98.59,98.52,98.54,900300005.0
2007-04-26 07:59:00,98.54,98.55,98.5,98.54,615799995.0
2007-04-26 08:00:00,98.54,98.545,98.5,98.53,612699992.0
2007-04-26 08:01:00,98.54,98.55,98.51,98.55,531399991.0
2007-04-26 08:02:00,98.545,98.6,98.545,98.6,345000003.0
2007-04-26 08:03:00,98.595,98.62,98.58,98.62,763399997.0
2007-04-26 08:04:00,98.63,98.635,98.61,98.635,638599997.0
2007-04-26 08:05:00,98.635,98.635,98.61,98.62,431299994.0
2007-04-26 08:06:00,98.62,98.63,98.59,98.61,690600008.0
2007-04-26 08:07:00,98.61,98.67,98.6,98.66,683099998.0
2007-04-26 08:08:00,98.66,98.68,98.65,98.68,465499996.0
2007-04-26 08:09:00,98.68,98.71,98.67,98.71,801400003.0
2007-04-26 08:10:00,98.71,98.71,98.66,98.69,272400001.0
2007-04-26 08:11:00,98.685,98.69,98.65,98.67,447799993.0
2007-04-26 08:12:00,98.67,98.67,98.64,98.66,422700001.0
2007-04-26 08:13:00,98.67,98.67,98.65,98.67,150399998.0
2007-04-26 08:14:00,98.67,98.67,98.64,98.66,520199993.0
2007-04-26 08:15:00,98.66,98.67,98.64,98.65,339899997.0
2007-04-26 08:16:00,98.65,98.66,98.65,98.655,167200001.0
2007-04-26 08:17:00,98.66,98.67,98.65,98.65,231999997.0
2007-04-26 08:18:00,98.66,98.7,98.655,98.7,330599994.0
2007-04-26 08:19:00,98.705,98.705,98.65,98.65,271199999.0
2007-04-26 08:20:00,98.64,98.68,98.64,98.68,392899998.0
2007-04-26 08:21:00,98.68,98.68,98.66,98.675,214100000.0
2007-04-26 08:22:00,98.675,98.675,98.64,98.65,537600001.0
2007-04-26 08:23:00,98.65,98.685,98.65,98.68,397599995.0
2007-04-26 08:24:00,98.68,98.69,98.65,98.66,559899997.0
2007-04-26 08:25:00,98.655,98.7,98.65,98.68,348599995.0
2007-04-26 08:26:00,98.68,98.695,98.66,98.69,335299998.0
2007-04-26 08:27:00,98.69,98.7,98.67,98.69,433299997.0
2007-04-26 08:28:00,98.7,98.73,98.69,98.72,183999998.0
2007-04-26 08:29:00,98.71,98.72,98.68,98.69,217700002.0
2007-04-26 08:30:00,98.695,98.7,98.66,98.68,231099996.0
2007-04-26 08:31:00,98.68,98.7,98.68,98.7,302399992.0
2007-04-26 08:32:00,98.69,98.69,98.68,98.685,160999997.0
2007-04-26 08:33:00,98.67,98.69,98.66,98.66,689599987.0
2007-04-26 08:34:00,98.67,98.675,98.66,98.66,470399998.0
2007-04-26 08:35:00,98.66,98.67,98.65,98.65,458999992.0
2007-04-26 08:36:00,98.655,98.67,98.65,98.66,384699992.0
2007-04-26 08:37:00,98.66,98.695,98.65,98.69,491000001.0
2007-04-26 08:38:00,98.685,98.735,98.685,98.73,552600005.0
2007-04-26 08:39:00,98.735,98.77,98.72,98.72,831299994.0
2007-04-26 08:40:00,98.725,98.73,98.71,98.725,325199995.0
2007-04-26 08:41:00,98.725,98.73,98.68,98.68,308699994.0
2007-04-26 08:42:00,98.69,98.7,98.65,98.65,339100000.0
2007-04-26 08:43:00,98.66,98.68,98.65,98.66,648599995.0
2007-04-26 08:44:00,98.66,98.68,98.66,98.67,160700000.0
2007-04-26 08:45:00,98.67,98.68,98.64,98.67,328599996.0
2007-04-26 08:46:00,98.67,98.69,98.67,98.68,492300004.0
2007-04-26 08:47:00,98.68,98.68,98.67,98.68,195199996.0
2007-04-26 08:48:00,98.68,98.68,98.65,98.65,190399999.0
2007-04-26 08:49:00,98.65,98.66,98.65,98.66,287100008.0
2007-04-26 08:50:00,98.66,98.66,98.64,98.65,103200003.0
2007-04-26 08:51:00,98.65,98.66,98.65,98.66,43200001.0
2007-04-26 08:52:00,98.64,98.66,98.64,98.655,99199998.0
2007-04-26 08:53:00,98.66,98.67,98.635,98.66,555400001.0
2007-04-26 08:54:00,98.65,98.65,98.62,98.64,400500007.0
2007-04-26 08:55:00,98.65,98.67,98.635,98.635,302399997.0
2007-04-26 08:56:00,98.65,98.66,98.635,98.65,298399999.0
2007-04-26 08:57:00,98.645,98.65,98.62,98.63,475399996.0
2007-04-26 08:58:00,98.63,98.66,98.63,98.66,494999999.0
2007-04-26 08:59:00,98.655,98.68,98.65,98.67,539599998.0
2007-04-26 09:00:00,98.67,98.67,98.64,98.645,728799989.0
2007-04-26 09:01:00,98.645,98.66,98.63,98.65,335700000.0
2007-04-26 09:02:00,98.64,98.65,98.64,98.65,147200002.0
2007-04-26 09:03:00,98.65,98.655,98.64,98.655,403600004.0
2007-04-26 09:04:00,98.65,98.66,98.64,98.66,471200002.0
2007-04-26 09:05:00,98.655,98.66,98.65,98.65,334900006.0
2007-04-26 09:06:00,98.67,98.67,98.67,98.67,22400000.0
2007-04-26 09:07:00,98.67,98.67,98.66,98.67,366399998.0
2007-04-26 09:08:00,98.66,98.68,98.66,98.66,150399998.0
2007-04-26 09:09:00,98.67,98.68,98.665,98.68,336899994.0
2007-04-26 09:10:00,98.68,98.68,98.67,98.67,135200000.0
2007-04-26 09:11:00,98.67,98.68,98.64,98.64,203600002.0
2007-04-26 09:12:00,98.64,98.65,98.61,98.625,361000000.0
2007-04-26 09:13:00,98.63,98.64,98.6,98.61,599499996.0
2007-04-26 09:14:00,98.61,98.61,98.58,98.6,431000000.0
2007-04-26 09:15:00,98.615,98.63,98.6,98.62,180400003.0
2007-04-26 09:16:00,98.61,98.63,98.59,98.63,302399996.0
2007-04-26 09:17:00,98.63,98.635,98.61,98.635,530900002.0
2007-04-26 09:18:00,98.63,98.64,98.62,98.64,111800001.0
2007-04-26 09:19:00,98.65,98.65,98.64,98.65,79999999.0
2007-04-26 09:20:00,98.66,98.66,98.64,98.65,294600001.0
2007-04-26 09:21:00,98.65,98.65,98.63,98.64,220599996.0
2007-04-26 09:22:00,98.65,98.65,98.63,98.635,86400002.0
2007-04-26 09:23:00,98.635,98.65,98.62,98.63,121300002.0
2007-04-26 09:24:00,98.63,98.64,98.61,98.62,290200000.0
2007-04-26 09:25:00,98.625,98.64,98.62,98.62,640500004.0
2007-04-26 09:26:00,98.63,98.63,98.6,98.62,339800005.0
2007-04-26 09:27:00,98.62,98.63,98.615,98.63,125999998.0
2007-04-26 09:28:00,98.64,98.65,98.63,98.65,197099997.0
2007-04-26 09:29:00,98.65,98.66,98.64,98.65,178699996.0
2007-04-26 09:30:00,98.635,98.66,98.63,98.64,299500004.0
2007-04-26 09:31:00,98.64,98.66,98.64,98.64,475800000.0
2007-04-26 09:32:00,98.66,98.7,98.655,98.68,390399998.0
2007-04-26 09:33:00,98.69,98.73,98.65,98.66,816299996.0
2007-04-26 09:34:00,98.66,98.69,98.66,98.68,502999998.0
2007-04-26 09:35:00,98.68,98.68,98.66,98.66,659200011.0
2007-04-26 09:36:00,98.66,98.68,98.65,98.665,359899999.0
2007-04-26 09:37:00,98.665,98.67,98.63,98.65,537299995.0
2007-04-26 09:38:00,98.66,98.67,98.64,98.65,407000001.0
2007-04-26 09:39:00,98.66,98.66,98.64,98.65,319900002.0
2007-04-26 09:40:00,98.66,98.69,98.65,98.65,304599997.0
2007-04-26 09:41:00,98.65,98.66,98.62,98.625,462799996.0
2007-04-26 09:42:00,98.62,98.63,98.615,98.63,428699999.0
2007-04-26 09:43:00,98.64,98.65,98.61,98.62,272600003.0
2007-04-26 09:44:00,98.615,98.66,98.615,98.65,317299998.0
2007-04-26 09:45:00,98.65,98.66,98.64,98.64,291599993.0
2007-04-26 09:46:00,98.64,98.66,98.62,98.64,351100002.0
2007-04-26 09:47:00,98.66,98.75,98.64,98.69,557200003.0
2007-04-26 09:48:00,98.69,98.7,98.61,98.66,449599999.0
2007-04-26 09:49:00,98.665,98.67,98.62,98.64,227999996.0
2007-04-26 09:50:00,98.65,98.66,98.62,98.63,534499996.0
2007-04-26 09:51:00,98.63,98.655,98.62,98.655,628100001.0
2007-04-26 09:52:00,98.655,98.67,98.64,98.66,473100001.0
2007-04-26 09:53:00,98.66,98.685,98.65,98.665,601099998.0
2007-04-26 09:54:00,98.67,98.7,98.66,98.68,528399999.0
2007-04-26 09:55:00,98.67,98.68,98.66,98.67,438300007.0
2007-04-26 09:56:00,98.665,98.67,98.65,98.66,488900003.0
2007-04-26 09:57:00,98.67,98.67,98.65,98.66,149700002.0
2007-04-26 09:58:00,98.645,98.68,98.645,98.65,277399995.0
2007-04-26 09:59:00,98.67,98.68,98.66,98.68,100800000.0
2007-04-26 10:00:00,98.69,98.7,98.68,98.69,295199999.0
2007-04-26 10:01:00,98.69,98.715,98.685,98.69,489600001.0
2007-04-26 10:02:00,98.7,98.71,98.68,98.69,578200003.0
2007-04-26 10:03:00,98.7,98.71,98.695,98.7,392600000.0
2007-04-26 10:04:00,98.7,98.72,98.7,98.71,148900000.0
2007-04-26 10:05:00,98.705,98.73,98.7,98.71,251199995.0
2007-04-26 10:06:00,98.72,98.73,98.71,98.73,171899998.0
2007-04-26 10:07:00,98.73,98.73,98.715,98.72,232799998.0
2007-04-26 10:08:00,98.71,98.735,98.71,98.73,882700000.0
2007-04-26 10:09:00,98.73,98.74,98.72,98.725,268199998.0
2007-04-26 10:10:00,98.73,98.76,98.72,98.76,328400007.0
2007-04-26 10:11:00,98.76,98.76,98.74,98.75,238800000.0
2007-04-26 10:12:00,98.745,98.77,98.74,98.76,394099998.0
2007-04-26 10:13:00,98.76,98.76,98.75,98.75,140000001.0
2007-04-26 10:14:00,98.75,98.76,98.75,98.76,155200000.0
2007-04-26 10:15:00,98.76,98.76,98.73,98.75,253400005.0
2007-04-26 10:16:00,98.76,98.77,98.75,98.76,234500000.0
2007-04-26 10:17:00,98.76,98.76,98.74,98.75,649100007.0
2007-04-26 10:18:00,98.75,98.76,98.74,98.74,793400018.0
2007-04-26 10:19:00,98.75,98.755,98.74,98.75,131100001.0
2007-04-26 10:20:00,98.75,98.75,98.72,98.73,216699998.0
2007-04-26 10:21:00,98.73,98.73,98.71,98.71,371499996.0
2007-04-26 10:22:00,98.71,98.72,98.7,98.715,791300004.0
2007-04-26 10:23:00,98.715,98.72,98.7,98.715,471999995.0
2007-04-26 10:24:00,98.72,98.72,98.71,98.71,233899999.0
2007-04-26 10:25:00,98.71,98.74,98.71,98.74,254300002.0
2007-04-26 10:26:00,98.74,98.74,98.72,98.72,245599998.0
2007-04-26 10:27:00,98.72,98.76,98.71,98.74,192899998.0
2007-04-26 10:28:00,98.73,98.75,98.73,98.75,370800001.0
2007-04-26 10:29:00,98.75,98.75,98.73,98.74,148399997.0
2007-04-26 10:30:00,98.75,98.75,98.73,98.73,257599998.0
2007-04-26 10:31:00,98.74,98.75,98.73,98.73,262499995.0
2007-04-26 10:32:00,98.75,98.75,98.74,98.75,50399999.0
2007-04-26 10:33:00,98.75,98.75,98.74,98.75,68000000.0
2007-04-26 10:34:00,98.74,98.76,98.74,98.76,333600001.0
2007-04-26 10:35:00,98.75,98.77,98.75,98.77,351400002.0
2007-04-26 10:36:00,98.77,98.77,98.75,98.76,382000000.0
2007-04-26 10:37:00,98.76,98.77,98.75,98.755,209499997.0
2007-04-26 10:38:00,98.755,98.77,98.75,98.76,387399997.0
2007-04-26 10:39:00,98.76,98.76,98.73,98.735,372900002.0
2007-04-26 10:40:00,98.75,98.75,98.73,98.735,412600007.0
2007-04-26 10:41:00,98.73,98.74,98.73,98.74,58000000.0
2007-04-26 10:42:00,98.74,98.745,98.74,98.74,116699999.0
2007-04-26 10:43:00,98.74,98.74,98.71,98.71,116899998.0
2007-04-26 10:44:00,98.71,98.74,98.71,98.735,319600001.0
2007-04-26 10:45:00,98.74,98.76,98.735,98.745,245499997.0
2007-04-26 10:46:00,98.75,98.75,98.73,98.75,265499999.0
2007-04-26 10:47:00,98.745,98.75,98.72,98.725,442899996.0
2007-04-26 10:48:00,98.72,98.74,98.72,98.725,163200003.0
2007-04-26 10:49:00,98.74,98.75,98.72,98.75,361000004.0
2007-04-26 10:50:00,98.75,98.76,98.74,98.76,434299992.0
2007-04-26 10:51:00,98.76,98.76,98.75,98.75,200799997.0
2007-04-26 10:52:00,98.75,98.75,98.75,98.75,60000000.0
2007-04-26 10:53:00,98.75,98.75,98.74,98.74,411200001.0
2007-04-26 10:54:00,98.74,98.76,98.74,98.755,258100000.0
2007-04-26 10:55:00,98.755,98.76,98.74,98.75,158200001.0
2007-04-26 10:56:00,98.75,98.78,98.75,98.78,503700001.0
2007-04-26 10:57:00,98.78,98.79,98.76,98.77,822599998.0
2007-04-26 10:58:00,98.77,98.78,98.76,98.77,330799996.0
2007-04-26 10:59:00,98.78,98.81,98.78,98.81,402900003.0
2007-04-26 11:00:00,98.81,98.86,98.79,98.84,958399997.0
2007-04-26 11:01:00,98.84,98.85,98.79,98.8,620500004.0
2007-04-26 11:02:00,98.79,98.85,98.78,98.84,714899999.0
2007-04-26 11:03:00,98.85,98.85,98.81,98.83,401099993.0
2007-04-26 11:04:00,98.83,98.84,98.82,98.82,274400001.0
2007-04-26 11:05:00,98.82,98.84,98.82,98.83,236799995.0
2007-04-26 11:06:00,98.83,98.84,98.83,98.83,36800000.0
2007-04-26 11:07:00,98.83,98.88,98.82,98.87,476499996.0
2007-04-26 11:08:00,98.87,98.9,98.86,98.865,749899997.0
2007-04-26 11:09:00,98.875,98.88,98.84,98.845,432499999.0
2007-04-26 11:10:00,98.84,98.86,98.83,98.84,569800001.0
2007-04-26 11:11:00,98.84,98.85,98.82,98.83,467299996.0
2007-04-26 11:12:00,98.83,98.83,98.805,98.82,139699996.0
2007-04-26 11:13:00,98.82,98.82,98.8,98.81,156599998.0
2007-04-26 11:14:00,98.81,98.82,98.79,98.82,158300002.0
2007-04-26 11:15:00,98.82,98.86,98.82,98.86,126000000.0
2007-04-26 11:16:00,98.86,98.86,98.85,98.86,218800003.0
2007-04-26 11:17:00,98.855,98.86,98.85,98.85,338800012.0
2007-04-26 11:18:00,98.85,98.88,98.84,98.88,859900001.0
2007-04-26 11:19:00,98.875,98.895,98.83,98.84,871099996.0
2007-04-26 11:20:00,98.84,98.85,98.82,98.83,444600005.0
2007-04-26 11:21:00,98.83,98.85,98.81,98.84,395200001.0
2007-04-26 11:22:00,98.84,98.865,98.84,98.86,576500002.0
2007-04-26 11:23:00,98.86,98.875,98.84,98.86,536800003.0
2007-04-26 11:24:00,98.85,98.87,98.85,98.85,327099997.0
2007-04-26 11:25:00,98.85,98.87,98.84,98.85,259199999.0
2007-04-26 11:26:00,98.84,98.86,98.83,98.84,437199995.0
2007-04-26 11:27:00,98.84,98.84,98.83,98.83,150099998.0
2007-04-26 11:28:00,98.83,98.86,98.83,98.85,243900001.0
2007-04-26 11:29:00,98.85,98.86,98.84,98.84,115200000.0
2007-04-26 11:30:00,98.85,98.85,98.81,98.81,430000008.0
2007-04-26 11:31:00,98.81,98.81,98.77,98.78,178299998.0
2007-04-26 11:32:00,98.78,98.79,98.77,98.79,201099997.0
2007-04-26 11:33:00,98.79,98.795,98.76,98.78,356699993.0
2007-04-26 11:34:00,98.785,98.81,98.77,98.79,645800001.0
2007-04-26 11:35:00,98.78,98.82,98.78,98.8,468999996.0
2007-04-26 11:36:00,98.8,98.81,98.78,98.78,454299989.0
2007-04-26 11:37:00,98.8,98.8,98.72,98.72,544199999.0
2007-04-26 11:38:00,98.72,98.75,98.71,98.75,255400002.0
2007-04-26 11:39:00,98.74,98.75,98.71,98.725,586499993.0
2007-04-26 11:40:00,98.72,98.73,98.7,98.7,711500000.0
2007-04-26 11:41:00,98.7,98.71,98.69,98.69,402000000.0
2007-04-26 11:42:00,98.69,98.71,98.68,98.68,921600005.0
2007-04-26 11:43:00,98.68,98.71,98.68,98.7,579399998.0
2007-04-26 11:44:00,98.71,98.72,98.7,98.72,232399999.0
2007-04-26 11:45:00,98.71,98.72,98.69,98.7,294899998.0
2007-04-26 11:46:00,98.7,98.725,98.7,98.71,375000000.0
2007-04-26 11:47:00,98.71,98.71,98.69,98.7,208000000.0
2007-04-26 11:48:00,98.71,98.75,98.7,98.73,612899998.0
2007-04-26 11:49:00,98.73,98.74,98.68,98.68,432399996.0
2007-04-26 11:50:00,98.68,98.7,98.68,98.69,516899994.0
2007-04-26 11:51:00,98.69,98.71,98.68,98.7,500900003.0
2007-04-26 11:52:00,98.71,98.71,98.7,98.7,129400000.0
2007-04-26 11:53:00,98.71,98.74,98.7,98.72,333600000.0
2007-04-26 11:54:00,98.72,98.74,98.71,98.73,306599999.0
2007-04-26 11:55:00,98.73,98.745,98.73,98.74,346599997.0
2007-04-26 11:56:00,98.74,98.75,98.72,98.75,438599996.0
2007-04-26 11:57:00,98.75,98.75,98.73,98.73,578200000.0
2007-04-26 11:58:00,98.73,98.75,98.72,98.74,331600001.0
2007-04-26 11:59:00,98.74,98.77,98.73,98.76,517400003.0
2007-04-26 12:00:00,98.76,98.77,98.73,98.77,282899999.0
2007-04-26 12:01:00,98.77,98.77,98.7,98.71,249499999.0
2007-04-26 12:02:00,98.71,98.71,98.66,98.665,907300002.0
2007-04-26 12:03:00,98.66,98.7,98.65,98.68,584500008.0
2007-04-26 12:04:00,98.68,98.71,98.68,98.7,743600002.0
2007-04-26 12:05:00,98.71,98.73,98.69,98.73,583299999.0
2007-04-26 12:06:00,98.73,98.74,98.71,98.74,700899997.0
2007-04-26 12:07:00,98.75,98.775,98.74,98.75,619999997.0
2007-04-26 12:08:00,98.75,98.8,98.75,98.79,541999997.0
2007-04-26 12:09:00,98.78,98.785,98.75,98.77,308699999.0
2007-04-26 12:10:00,98.77,98.77,98.75,98.75,459200002.0
2007-04-26 12:11:00,98.75,98.785,98.75,98.785,614499996.0
2007-04-26 12:12:00,98.78,98.79,98.76,98.785,347799998.0
2007-04-26 12:13:00,98.79,98.79,98.75,98.75,416499997.0
2007-04-26 12:14:00,98.76,98.78,98.76,98.765,262000001.0
2007-04-26 12:15:00,98.76,98.78,98.74,98.78,327500000.0
2007-04-26 12:16:00,98.78,98.78,98.75,98.755,350399997.0
2007-04-26 12:17:00,98.76,98.77,98.75,98.77,299800001.0
2007-04-26 12:18:00,98.77,98.78,98.75,98.76,313700002.0
2007-04-26 12:19:00,98.75,98.78,98.75,98.77,221100000.0
2007-04-26 12:20:00,98.77,98.79,98.76,98.79,487700001.0
2007-04-26 12:21:00,98.79,98.81,98.79,98.8,125600000.0
2007-04-26 12:22:00,98.8,98.8,98.785,98.79,370300000.0
2007-04-26 12:23:00,98.79,98.8,98.79,98.795,82399999.0
2007-04-26 12:24:00,98.8,98.81,98.8,98.8,73599997.0
2007-04-26 12:25:00,98.81,98.81,98.79,98.805,246400003.0
2007-04-26 12:26:00,98.805,98.84,98.8,98.84,572000003.0
2007-04-26 12:27:00,98.835,98.84,98.82,98.835,312300005.0
2007-04-26 12:28:00,98.835,98.835,98.81,98.825,362900003.0
2007-04-26 12:29:00,98.82,98.82,98.82,98.82,99200000.0
2007-04-26 12:30:00,98.82,98.82,98.8,98.8,312599997.0
2007-04-26 12:31:00,98.81,98.82,98.8,98.8,211200001.0
2007-04-26 12:32:00,98.8,98.81,98.77,98.77,274300002.0
2007-04-26 12:33:00,98.775,98.78,98.76,98.765,413199999.0
2007-04-26 12:34:00,98.77,98.77,98.75,98.77,540899997.0
2007-04-26 12:35:00,98.765,98.8,98.765,98.79,267099997.0
2007-04-26 12:36:00,98.79,98.81,98.78,98.8,332000002.0
2007-04-26 12:37:00,98.8,98.81,98.79,98.8,181900001.0
2007-04-26 12:38:00,98.8,98.8,98.78,98.79,32800000.0
2007-04-26 12:39:00,98.79,98.8,98.79,98.79,102399998.0
2007-04-26 12:40:00,98.8,98.8,98.78,98.78,43200000.0
2007-04-26 12:41:00,98.79,98.79,98.76,98.77,107199999.0
2007-04-26 12:42:00,98.77,98.8,98.765,98.79,110299999.0
2007-04-26 12:43:00,98.79,98.8,98.77,98.79,305500005.0
2007-04-26 12:44:00,98.79,98.81,98.79,98.81,500299996.0
2007-04-26 12:45:00,98.81,98.82,98.81,98.81,162400002.0
2007-04-26 12:46:00,98.815,98.82,98.8,98.815,408799994.0
2007-04-26 12:47:00,98.81,98.82,98.8,98.805,379300005.0
2007-04-26 12:48:00,98.81,98.82,98.81,98.82,283300007.0
2007-04-26 12:49:00,98.82,98.84,98.81,98.81,472599995.0
2007-04-26 12:50:00,98.81,98.83,98.81,98.82,44800000.0
2007-04-26 12:51:00,98.82,98.82,98.815,98.815,134199999.0
2007-04-26 12:52:00,98.815,98.82,98.805,98.81,247200005.0
2007-04-26 12:53:00,98.82,98.82,98.8,98.81,362400000.0
2007-04-26 12:54:00,98.81,98.81,98.79,98.79,144600000.0
2007-04-26 12:55:00,98.8,98.81,98.79,98.79,89500001.0
2007-04-26 12:56:00,98.8,98.8,98.79,98.8,133500000.0
2007-04-26 12:57:00,98.8,98.81,98.8,98.81,130399996.0
2007-04-26 12:58:00,98.82,98.82,98.82,98.82,175199996.0
2007-04-26 12:59:00,98.82,98.83,98.81,98.82,296999995.0
2007-04-26 13:00:00,98.82,98.84,98.82,98.825,158299998.0
2007-04-26 13:01:00,98.825,98.85,98.825,98.85,261599993.0
2007-04-26 13:02:00,98.85,98.85,98.84,98.85,304099992.0
2007-04-26 13:03:00,98.845,98.845,98.83,98.84,216199992.0
2007-04-26 13:04:00,98.83,98.84,98.83,98.83,311599992.0
2007-04-26 13:05:00,98.85,98.87,98.84,98.86,271200000.0
2007-04-26 13:06:00,98.87,98.87,98.83,98.83,431999998.0
2007-04-26 13:07:00,98.825,98.83,98.8,98.81,538599995.0
2007-04-26 13:08:00,98.8,98.83,98.8,98.825,422299997.0
2007-04-26 13:09:00,98.825,98.84,98.82,98.84,191899999.0
2007-04-26 13:10:00,98.84,98.85,98.83,98.85,136800002.0
2007-04-26 13:11:00,98.84,98.84,98.83,98.83,224600001.0
2007-04-26 13:12:00,98.82,98.83,98.8,98.82,400999997.0
2007-04-26 13:13:00,98.82,98.83,98.8,98.82,253499999.0
2007-04-26 13:14:00,98.82,98.83,98.81,98.82,490400001.0
2007-04-26 13:15:00,98.83,98.86,98.81,98.85,472100011.0
2007-04-26 13:16:00,98.84,98.86,98.84,98.84,793900009.0
2007-04-26 13:17:00,98.86,98.86,98.84,98.85,413800001.0
2007-04-26 13:18:00,98.85,98.85,98.83,98.84,575300008.0
2007-04-26 13:19:00,98.84,98.85,98.83,98.84,490100004.0
2007-04-26 13:20:00,98.84,98.87,98.84,98.85,398099997.0
2007-04-26 13:21:00,98.85,98.86,98.85,98.85,271999994.0
2007-04-26 13:22:00,98.85,98.86,98.83,98.85,475200005.0
2007-04-26 13:23:00,98.845,98.86,98.84,98.85,399699996.0
2007-04-26 13:24:00,98.86,98.87,98.85,98.86,452100000.0
2007-04-26 13:25:00,98.85,98.88,98.85,98.875,329900000.0
2007-04-26 13:26:00,98.87,98.88,98.86,98.87,708499999.0
2007-04-26 13:27:00,98.87,98.87,98.86,98.86,114900000.0
2007-04-26 13:28:00,98.87,98.88,98.86,98.87,264399998.0
2007-04-26 13:29:00,98.86,98.87,98.85,98.86,571299987.0
2007-04-26 13:30:00,98.86,98.86,98.8,98.815,350600001.0
2007-04-26 13:31:00,98.815,98.82,98.8,98.81,488999998.0
2007-04-26 13:32:00,98.8,98.82,98.79,98.79,652100003.0
2007-04-26 13:33:00,98.79,98.81,98.78,98.79,632000002.0
2007-04-26 13:34:00,98.79,98.79,98.75,98.77,445999999.0
2007-04-26 13:35:00,98.77,98.79,98.75,98.765,385299997.0
2007-04-26 13:36:00,98.76,98.79,98.76,98.78,526599998.0
2007-04-26 13:37:00,98.79,98.81,98.78,98.805,358599993.0
2007-04-26 13:38:00,98.81,98.82,98.8,98.81,322099998.0
2007-04-26 13:39:00,98.81,98.81,98.77,98.78,326999997.0
2007-04-26 13:40:00,98.78,98.8,98.765,98.795,233499997.0
2007-04-26 13:41:00,98.8,98.8,98.79,98.79,321499996.0
2007-04-26 13:42:00,98.79,98.8,98.77,98.77,374100000.0
2007-04-26 13:43:00,98.77,98.78,98.73,98.74,729600003.0
2007-04-26 13:44:00,98.74,98.77,98.73,98.755,608199999.0
2007-04-26 13:45:00,98.75,98.77,98.74,98.755,547799998.0
2007-04-26 13:46:00,98.74,98.76,98.74,98.75,582199995.0
2007-04-26 13:47:00,98.75,98.75,98.725,98.75,539099996.0
2007-04-26 13:48:00,98.75,98.78,98.745,98.78,353899994.0
2007-04-26 13:49:00,98.775,98.79,98.77,98.78,254199998.0
2007-04-26 13:50:00,98.78,98.81,98.78,98.805,711799992.0
2007-04-26 13:51:00,98.8,98.805,98.77,98.77,288399996.0
2007-04-26 13:52:00,98.77,98.78,98.75,98.76,407700000.0
2007-04-26 13:53:00,98.76,98.77,98.76,98.76,213100001.0
2007-04-26 13:54:00,98.76,98.775,98.74,98.75,770599998.0
2007-04-26 13:55:00,98.75,98.775,98.74,98.77,504100001.0
2007-04-26 13:56:00,98.78,98.78,98.76,98.78,244900001.0
2007-04-26 13:57:00,98.79,98.81,98.78,98.8,239999999.0
2007-04-26 13:58:00,98.8,98.8,98.76,98.76,333599999.0
2007-04-26 13:59:00,98.76,98.78,98.75,98.77,368200004.0
2007-04-26 14:00:00,98.77,98.77,98.74,98.75,620600004.0
2007-04-26 14:01:00,98.75,98.76,98.74,98.76,206199996.0
2007-04-26 14:02:00,98.77,98.78,98.75,98.78,274700003.0
2007-04-26 14:03:00,98.78,98.78,98.73,98.73,175100000.0
2007-04-26 14:04:00,98.72,98.76,98.72,98.75,469700000.0
2007-04-26 14:05:00,98.76,98.76,98.73,98.73,253599997.0
2007-04-26 14:06:00,98.74,98.78,98.74,98.78,380799994.0
2007-04-26 14:07:00,98.78,98.78,98.77,98.77,143399997.0
2007-04-26 14:08:00,98.77,98.77,98.74,98.75,286199996.0
2007-04-26 14:09:00,98.75,98.76,98.74,98.76,316199997.0
2007-04-26 14:10:00,98.75,98.76,98.74,98.75,190299999.0
2007-04-26 14:11:00,98.75,98.75,98.73,98.73,183799998.0
2007-04-26 14:12:00,98.745,98.75,98.73,98.73,234699996.0
2007-04-26 14:13:00,98.73,98.75,98.73,98.73,362299998.0
2007-04-26 14:14:00,98.73,98.73,98.7,98.73,464299995.0
2007-04-26 14:15:00,98.73,98.74,98.72,98.72,275900003.0
2007-04-26 14:16:00,98.72,98.75,98.71,98.75,513199996.0
2007-04-26 14:17:00,98.75,98.76,98.75,98.75,390099993.0
2007-04-26 14:18:00,98.75,98.77,98.75,98.75,299100002.0
2007-04-26 14:19:00,98.75,98.76,98.73,98.73,678599998.0
2007-04-26 14:20:00,98.73,98.75,98.71,98.75,793199998.0
2007-04-26 14:21:00,98.75,98.77,98.74,98.77,532500001.0
2007-04-26 14:22:00,98.77,98.78,98.76,98.78,574200002.0
2007-04-26 14:23:00,98.78,98.785,98.77,98.78,212799997.0
2007-04-26 14:24:00,98.78,98.78,98.72,98.73,701800001.0
2007-04-26 14:25:00,98.735,98.76,98.735,98.76,275499994.0
2007-04-26 14:26:00,98.76,98.77,98.76,98.77,344500001.0
2007-04-26 14:27:00,98.77,98.79,98.77,98.79,403999998.0
2007-04-26 14:28:00,98.78,98.79,98.76,98.765,314399999.0
2007-04-26 14:29:00,98.76,98.78,98.74,98.77,796900001.0
2007-04-26 14:30:00,98.76,98.76,98.68,98.76,377100001.0
2007-04-26 14:31:00,98.76,98.77,98.74,98.76,538199997.0
2007-04-26 14:32:00,98.76,98.78,98.735,98.77,474399996.0
2007-04-26 14:33:00,98.77,98.8,98.74,98.8,839500003.0
2007-04-26 14:34:00,98.8,98.82,98.78,98.8,972299993.0
2007-04-26 14:35:00,98.8,98.81,98.78,98.79,513100001.0
2007-04-26 14:36:00,98.79,98.81,98.79,98.81,576800001.0
2007-04-26 14:37:00,98.8,98.81,98.78,98.79,102299998.0
2007-04-26 14:38:00,98.79,98.82,98.79,98.81,249800000.0
2007-04-26 14:39:00,98.81,98.82,98.81,98.81,113399998.0
2007-04-26 14:40:00,98.81,98.83,98.81,98.82,357899999.0
2007-04-26 14:41:00,98.82,98.84,98.81,98.82,872500006.0
2007-04-26 14:42:00,98.83,98.83,98.81,98.83,334299996.0
2007-04-26 14:43:00,98.81,98.845,98.81,98.84,671700002.0
2007-04-26 14:44:00,98.83,98.83,98.81,98.81,443600000.0
2007-04-26 14:45:00,98.82,98.84,98.81,98.835,671799990.0
2007-04-26 14:46:00,98.83,98.84,98.82,98.84,344599999.0
2007-04-26 14:47:00,98.83,98.84,98.81,98.81,169500000.0
2007-04-26 14:48:00,98.82,98.83,98.81,98.82,141500002.0
2007-04-26 14:49:00,98.82,98.83,98.82,98.83,320400007.0
2007-04-26 14:50:00,98.83,98.84,98.82,98.84,335899991.0
2007-04-26 14:51:00,98.84,98.87,98.83,98.85,165600003.0
2007-04-26 14:52:00,98.845,98.86,98.845,98.86,61600001.0
2007-04-26 14:53:00,98.85,98.85,98.85,98.85,83199997.0
2007-04-26 14:54:00,98.84,98.85,98.83,98.85,259100003.0
2007-04-26 14:55:00,98.85,98.86,98.85,98.85,154300001.0
2007-04-26 14:56:00,98.85,98.88,98.845,98.87,528400000.0
2007-04-26 14:57:00,98.87,98.88,98.85,98.86,234500003.0
2007-04-26 14:58:00,98.85,98.86,98.84,98.86,148300001.0
2007-04-26 14:59:00,98.86,98.86,98.84,98.85,112800001.0
2007-04-26 15:00:00,98.85,98.85,98.83,98.84,178200003.0
2007-04-26 15:01:00,98.84,98.86,98.83,98.86,303700005.0
2007-04-26 15:02:00,98.86,98.86,98.85,98.85,295399999.0
2007-04-26 15:03:00,98.85,98.85,98.83,98.84,104800000.0
2007-04-26 15:04:00,98.84,98.84,98.83,98.84,88000001.0
2007-04-26 15:05:00,98.84,98.85,98.84,98.84,21600000.0
2007-04-26 15:06:00,98.84,98.84,98.81,98.81,336899997.0
2007-04-26 15:07:00,98.81,98.82,98.79,98.795,281099996.0
2007-04-26 15:08:00,98.81,98.82,98.79,98.82,222100004.0
2007-04-26 15:09:00,98.81,98.83,98.81,98.82,228900001.0
2007-04-26 15:10:00,98.82,98.84,98.82,98.82,229900001.0
2007-04-26 15:11:00,98.83,98.83,98.815,98.82,358899996.0
2007-04-26 15:12:00,98.82,98.83,98.81,98.825,238099996.0
2007-04-26 15:13:00,98.83,98.85,98.82,98.83,400899999.0
2007-04-26 15:14:00,98.83,98.84,98.81,98.83,224600000.0
2007-04-26 15:15:00,98.84,98.86,98.83,98.84,480499998.0
2007-04-26 15:16:00,98.845,98.88,98.845,98.86,144600000.0
2007-04-26 15:17:00,98.85,98.88,98.85,98.87,272499999.0
2007-04-26 15:18:00,98.85,98.86,98.81,98.825,460599997.0
2007-04-26 15:19:00,98.82,98.84,98.82,98.84,290100004.0
2007-04-26 15:20:00,98.84,98.86,98.84,98.85,485200003.0
2007-04-26 15:21:00,98.845,98.87,98.845,98.855,320800003.0
2007-04-26 15:22:00,98.85,98.88,98.85,98.86,468999999.0
2007-04-26 15:23:00,98.86,98.87,98.84,98.86,316799999.0
2007-04-26 15:24:00,98.86,98.86,98.85,98.86,75700000.0
2007-04-26 15:25:00,98.86,98.86,98.815,98.84,297799998.0
2007-04-26 15:26:00,98.84,98.86,98.835,98.86,151199997.0
2007-04-26 15:27:00,98.86,98.86,98.85,98.86,94399998.0
2007-04-26 15:28:00,98.86,98.87,98.86,98.87,58399999.0
2007-04-26 15:29:00,98.86,98.89,98.85,98.875,419100007.0
2007-04-26 15:30:00,98.87,98.89,98.86,98.87,328399999.0
2007-04-26 15:31:00,98.87,98.88,98.87,98.87,107999996.0
2007-04-26 15:32:00,98.87,98.87,98.87,98.87,51199999.0
2007-04-26 15:33:00,98.87,98.88,98.86,98.88,212799995.0
2007-04-26 15:34:00,98.88,98.88,98.855,98.87,55200000.0
2007-04-26 15:35:00,98.87,98.88,98.86,98.87,36800000.0
2007-04-26 15:36:00,98.87,98.87,98.85,98.86,174699999.0
2007-04-26 15:37:00,98.86,98.86,98.86,98.86,20000000.0
2007-04-26 15:38:00,98.86,98.86,98.85,98.86,47100000.0
2007-04-26 15:39:00,98.86,98.87,98.86,98.86,60800000.0
2007-04-26 15:40:00,98.86,98.87,98.85,98.86,317300006.0
2007-04-26 15:41:00,98.86,98.86,98.85,98.86,117599998.0
2007-04-26 15:42:00,98.86,98.86,98.83,98.83,138200003.0
2007-04-26 15:43:00,98.82,98.84,98.81,98.82,160000000.0
2007-04-26 15:44:00,98.82,98.82,98.8,98.805,132000000.0
2007-04-26 15:45:00,98.805,98.81,98.8,98.81,253200000.0
2007-04-26 15:46:00,98.81,98.825,98.8,98.82,363299994.0
2007-04-26 15:47:00,98.83,98.84,98.82,98.82,367300003.0
2007-04-26 15:48:00,98.82,98.82,98.79,98.81,817500005.0
2007-04-26 15:49:00,98.81,98.815,98.8,98.81,519300004.0
2007-04-26 15:50:00,98.82,98.82,98.8,98.81,138800001.0
2007-04-26 15:51:00,98.81,98.81,98.78,98.79,389599999.0
2007-04-26 15:52:00,98.795,98.82,98.78,98.8,494899991.0
2007-04-26 15:53:00,98.81,98.82,98.79,98.79,350300001.0
2007-04-26 15:54:00,98.79,98.79,98.77,98.78,348099997.0
2007-04-26 15:55:00,98.77,98.78,98.765,98.77,651700002.0
2007-04-26 15:56:00,98.77,98.79,98.76,98.77,399800000.0
2007-04-26 15:57:00,98.78,98.78,98.76,98.77,485600003.0
2007-04-26 15:58:00,98.77,98.78,98.76,98.77,344000000.0
2007-04-26 15:59:00,98.78,98.82,98.78,98.82,321499996.0
2007-04-26 16:00:00,98.81,98.81,98.78,98.79,766699998.0
2007-04-26 16:01:00,98.79,98.79,98.76,98.765,438399999.0
2007-04-26 16:02:00,98.76,98.77,98.74,98.75,471299991.0
2007-04-26 16:03:00,98.75,98.77,98.75,98.755,250399999.0
2007-04-26 16:04:00,98.77,98.77,98.75,98.76,304000003.0
2007-04-26 16:05:00,98.75,98.775,98.75,98.75,731899998.0
2007-04-26 16:06:00,98.75,98.77,98.74,98.765,237299999.0
2007-04-26 16:07:00,98.765,98.77,98.75,98.76,215900001.0
2007-04-26 16:08:00,98.77,98.78,98.76,98.77,297699997.0
2007-04-26 16:09:00,98.78,98.795,98.77,98.79,413700000.0
2007-04-26 16:10:00,98.79,98.79,98.76,98.76,449399994.0
2007-04-26 16:11:00,98.76,98.77,98.75,98.76,448799995.0
2007-04-26 16:12:00,98.76,98.78,98.76,98.77,381500000.0
2007-04-26 16:13:00,98.78,98.79,98.76,98.77,429800002.0
2007-04-26 16:14:00,98.785,98.79,98.76,98.77,563700004.0
2007-04-26 16:15:00,98.77,98.8,98.76,98.8,260599999.0
2007-04-26 16:16:00,98.8,98.8,98.76,98.79,364799997.0
2007-04-26 16:17:00,98.785,98.79,98.77,98.78,532599997.0
2007-04-26 16:18:00,98.78,98.8,98.78,98.79,382500007.0
2007-04-26 16:19:00,98.78,98.79,98.765,98.77,520800003.0
2007-04-26 16:20:00,98.77,98.78,98.765,98.77,498500003.0
2007-04-26 16:21:00,98.77,98.77,98.755,98.76,69800000.0
2007-04-26 16:22:00,98.76,98.78,98.75,98.78,560900004.0
2007-04-26 16:23:00,98.775,98.785,98.76,98.78,839099997.0
2007-04-26 16:24:00,98.775,98.79,98.75,98.79,611500004.0
2007-04-26 16:25:00,98.79,98.79,98.76,98.77,99200000.0
2007-04-26 16:26:00,98.77,98.8,98.77,98.8,389100001.0
2007-04-26 16:27:00,98.8,98.8,98.79,98.8,241699999.0
2007-04-26 16:28:00,98.795,98.82,98.795,98.81,469599993.0
2007-04-26 16:29:00,98.81,98.83,98.81,98.825,325499999.0
2007-04-26 16:30:00,98.82,98.83,98.81,98.82,142400000.0
2007-04-26 16:31:00,98.82,98.82,98.82,98.82,68800000.0
2007-04-26 16:32:00,98.83,98.84,98.83,98.84,87099997.0
2007-04-26 16:33:00,98.82,98.83,98.8,98.8,209600000.0
2007-04-26 16:34:00,98.8,98.83,98.8,98.83,150799998.0
2007-04-26 16:35:00,98.83,98.83,98.785,98.79,119199999.0
2007-04-26 16:36:00,98.8,98.82,98.8,98.81,177200000.0
2007-04-26 16:37:00,98.8,98.82,98.8,98.81,118999996.0
2007-04-26 16:38:00,98.805,98.81,98.78,98.8,212500001.0
2007-04-26 16:39:00,98.8,98.81,98.78,98.78,57599999.0
2007-04-26 16:40:00,98.79,98.8,98.78,98.79,311300001.0
2007-04-26 16:41:00,98.8,98.81,98.79,98.81,299099995.0
2007-04-26 16:42:00,98.81,98.81,98.8,98.8,203699997.0
2007-04-26 16:43:00,98.81,98.82,98.81,98.81,138200001.0
2007-04-26 16:44:00,98.82,98.83,98.8,98.81,145900001.0
2007-04-26 16:45:00,98.82,98.84,98.82,98.84,391200005.0
2007-04-26 16:46:00,98.84,98.85,98.84,98.85,18400000.0
2007-04-26 16:47:00,98.85,98.85,98.84,98.84,112700001.0
2007-04-26 16:48:00,98.85,98.85,98.84,98.84,19200000.0
2007-04-26 16:49:00,98.84,98.85,98.83,98.85,303000002.0
2007-04-26 16:50:00,98.85,98.85,98.84,98.85,97300000.0
2007-04-26 16:51:00,98.85,98.85,98.81,98.82,310299999.0
2007-04-26 16:52:00,98.82,98.83,98.81,98.82,809499991.0
2007-04-26 16:53:00,98.82,98.83,98.81,98.81,147999997.0
2007-04-26 16:54:00,98.815,98.83,98.81,98.82,383500000.0
2007-04-26 16:55:00,98.81,98.84,98.81,98.83,494599997.0
2007-04-26 16:56:00,98.83,98.83,98.81,98.815,266400000.0
2007-04-26 16:57:00,98.82,98.82,98.8,98.81,320899998.0
2007-04-26 16:58:00,98.81,98.815,98.78,98.78,637200010.0
2007-04-26 16:59:00,98.78,98.85,98.78,98.84,701900001.0
2007-04-26 17:00:00,98.835,98.87,98.83,98.84,566899999.0
2007-04-26 17:01:00,98.84,98.85,98.83,98.84,274899999.0
2007-04-26 17:02:00,98.84,98.85,98.815,98.82,418099998.0
2007-04-26 17:03:00,98.815,98.83,98.81,98.83,333499998.0
2007-04-26 17:04:00,98.83,98.84,98.83,98.84,74299999.0
2007-04-26 17:05:00,98.83,98.83,98.795,98.81,120600002.0
2007-04-26 17:06:00,98.8,98.83,98.79,98.82,573199998.0
2007-04-26 17:07:00,98.82,98.83,98.81,98.825,339899999.0
2007-04-26 17:08:00,98.82,98.83,98.81,98.81,487000002.0
2007-04-26 17:09:00,98.82,98.83,98.81,98.82,361400007.0
2007-04-26 17:10:00,98.82,98.83,98.81,98.83,407700006.0
2007-04-26 17:11:00,98.83,98.84,98.82,98.83,449799996.0
2007-04-26 17:12:00,98.84,98.84,98.81,98.81,416000001.0
2007-04-26 17:13:00,98.83,98.85,98.83,98.84,626799999.0
2007-04-26 17:14:00,98.84,98.84,98.81,98.83,357300000.0
2007-04-26 17:15:00,98.83,98.84,98.83,98.83,298899995.0
2007-04-26 17:16:00,98.83,98.84,98.82,98.84,375700003.0
2007-04-26 17:17:00,98.83,98.84,98.83,98.83,204699995.0
2007-04-26 17:18:00,98.83,98.84,98.82,98.83,218999996.0
2007-04-26 17:19:00,98.83,98.84,98.82,98.84,488699996.0
2007-04-26 17:20:00,98.84,98.85,98.82,98.82,265799997.0
2007-04-26 17:21:00,98.84,98.84,98.82,98.83,267300002.0
2007-04-26 17:22:00,98.82,98.855,98.81,98.84,806000004.0
2007-04-26 17:23:00,98.84,98.86,98.83,98.84,532699995.0
2007-04-26 17:24:00,98.84,98.86,98.82,98.85,773399998.0
2007-04-26 17:25:00,98.855,98.86,98.84,98.84,310699997.0
2007-04-26 17:26:00,98.84,98.85,98.82,98.83,389899996.0
2007-04-26 17:27:00,98.82,98.83,98.815,98.825,610900004.0
2007-04-26 17:28:00,98.82,98.83,98.82,98.82,229399996.0
2007-04-26 17:29:00,98.82,98.82,98.81,98.82,86400000.0
2007-04-26 17:30:00,98.82,98.83,98.81,98.81,431500002.0
2007-04-26 17:31:00,98.81,98.82,98.8,98.8,290699994.0
2007-04-26 17:32:00,98.82,98.82,98.805,98.805,248499997.0
2007-04-26 17:33:00,98.81,98.82,98.8,98.81,370400001.0
2007-04-26 17:34:00,98.82,98.82,98.8,98.8,261700002.0
2007-04-26 17:35:00,98.82,98.85,98.81,98.835,628200004.0
2007-04-26 17:36:00,98.84,98.87,98.82,98.855,679999993.0
2007-04-26 17:37:00,98.86,98.87,98.85,98.86,525399996.0
2007-04-26 17:38:00,98.86,98.88,98.85,98.88,567400003.0
2007-04-26 17:39:00,98.88,98.88,98.84,98.855,800499993.0
2007-04-26 17:40:00,98.85,98.87,98.83,98.845,690700005.0
2007-04-26 17:41:00,98.85,98.87,98.83,98.86,952199996.0
2007-04-26 17:42:00,98.865,98.87,98.85,98.86,201199999.0
2007-04-26 17:43:00,98.86,98.87,98.845,98.86,542800001.0
2007-04-26 17:44:00,98.85,98.88,98.85,98.86,326600001.0
2007-04-26 17:45:00,98.86,98.89,98.86,98.87,326600006.0
2007-04-26 17:46:00,98.87,98.89,98.85,98.88,373900000.0
2007-04-26 17:47:00,98.89,98.89,98.86,98.87,539199988.0
2007-04-26 17:48:00,98.87,98.87,98.83,98.84,190400001.0
2007-04-26 17:49:00,98.84,98.86,98.84,98.85,284200000.0
2007-04-26 17:50:00,98.84,98.87,98.84,98.86,166199998.0
2007-04-26 17:51:00,98.86,98.87,98.84,98.84,152399997.0
2007-04-26 17:52:00,98.85,98.86,98.83,98.84,608999989.0
2007-04-26 17:53:00,98.85,98.85,98.82,98.82,504599998.0
2007-04-26 17:54:00,98.82,98.84,98.81,98.82,440299998.0
2007-04-26 17:55:00,98.82,98.85,98.82,98.85,349399990.0
2007-04-26 17:56:00,98.85,98.85,98.83,98.84,446800002.0
2007-04-26 17:57:00,98.83,98.85,98.81,98.82,598599993.0
2007-04-26 17:58:00,98.82,98.82,98.8,98.82,590599998.0
2007-04-26 17:59:00,98.82,98.86,98.81,98.815,447400001.0
2007-04-26 18:00:00,98.82,98.84,98.8,98.815,666399999.0
2007-04-26 18:01:00,98.82,98.84,98.81,98.83,318200001.0
2007-04-26 18:02:00,98.84,98.84,98.82,98.82,338799995.0
2007-04-26 18:03:00,98.83,98.84,98.83,98.84,123199995.0
2007-04-26 18:04:00,98.83,98.84,98.83,98.84,184300000.0
2007-04-26 18:05:00,98.84,98.87,98.84,98.87,490300000.0
2007-04-26 18:06:00,98.87,98.88,98.87,98.88,126400000.0
2007-04-26 18:07:00,98.88,98.88,98.86,98.86,394100003.0
2007-04-26 18:08:00,98.86,98.88,98.86,98.87,173599993.0
2007-04-26 18:09:00,98.86,98.865,98.86,98.86,179199999.0
2007-04-26 18:10:00,98.865,98.87,98.86,98.86,262599997.0
2007-04-26 18:11:00,98.87,98.88,98.87,98.88,33600000.0
2007-04-26 18:12:00,98.88,98.88,98.88,98.88,44799999.0
2007-04-26 18:13:00,98.875,98.88,98.865,98.87,159900000.0
2007-04-26 18:14:00,98.88,98.88,98.85,98.86,324999999.0
2007-04-26 18:15:00,98.86,98.89,98.85,98.885,424900003.0
2007-04-26 18:16:00,98.885,98.89,98.87,98.89,268999998.0
2007-04-26 18:17:00,98.88,98.91,98.88,98.91,218199999.0
2007-04-26 18:18:00,98.91,98.91,98.87,98.88,133700000.0
2007-04-26 18:19:00,98.87,98.88,98.86,98.87,258099993.0
2007-04-26 18:20:00,98.875,98.88,98.86,98.86,258999999.0
2007-04-26 18:21:00,98.86,98.88,98.85,98.87,392400003.0
2007-04-26 18:22:00,98.88,98.885,98.87,98.88,179999998.0
2007-04-26 18:23:00,98.87,98.885,98.87,98.885,230799991.0
2007-04-26 18:24:00,98.88,98.89,98.88,98.885,143999993.0
2007-04-26 18:25:00,98.885,98.885,98.86,98.86,107399999.0
2007-04-26 18:26:00,98.87,98.87,98.84,98.84,31200000.0
2007-04-26 18:27:00,98.85,98.85,98.84,98.84,114400004.0
2007-04-26 18:28:00,98.85,98.85,98.84,98.84,119999998.0
2007-04-26 18:29:00,98.85,98.85,98.84,98.84,81399998.0
2007-04-26 18:30:00,98.84,98.845,98.83,98.84,342999999.0
2007-04-26 18:31:00,98.84,98.855,98.84,98.84,286600000.0
2007-04-26 18:32:00,98.855,98.855,98.83,98.83,805500007.0
2007-04-26 18:33:00,98.84,98.87,98.84,98.865,269999999.0
2007-04-26 18:34:00,98.865,98.87,98.85,98.85,71999998.0
2007-04-26 18:35:00,98.85,98.86,98.84,98.85,147199999.0
2007-04-26 18:36:00,98.85,98.87,98.85,98.86,120500001.0
2007-04-26 18:37:00,98.87,98.88,98.86,98.86,192000002.0
2007-04-26 18:38:00,98.86,98.88,98.86,98.86,280699996.0
2007-04-26 18:39:00,98.86,98.87,98.86,98.87,165599994.0
2007-04-26 18:40:00,98.87,98.87,98.86,98.865,210400006.0
2007-04-26 18:41:00,98.86,98.87,98.86,98.87,216799998.0
2007-04-26 18:42:00,98.87,98.88,98.86,98.87,297199989.0
2007-04-26 18:43:00,98.86,98.88,98.86,98.88,167200000.0
2007-04-26 18:44:00,98.88,98.89,98.88,98.89,3200000.0
2007-04-26 18:45:00,98.89,98.89,98.89,98.89,6400000.0
2007-04-26 18:46:00,98.89,98.89,98.89,98.89,20800000.0
2007-04-26 18:47:00,98.885,98.9,98.885,98.89,51999999.0
2007-04-26 18:48:00,98.89,98.905,98.89,98.905,46400000.0
2007-04-26 18:49:00,98.9,98.9,98.9,98.9,30399999.0
2007-04-26 18:50:00,98.9,98.91,98.9,98.905,131999998.0
2007-04-26 18:51:00,98.905,98.91,98.905,98.91,44800000.0
2007-04-26 18:52:00,98.9,98.91,98.9,98.9,228799993.0
2007-04-26 18:53:00,98.9,98.9,98.895,98.9,140800005.0
2007-04-26 18:54:00,98.9,98.91,98.9,98.91,185799998.0
2007-04-26 18:55:00,98.91,98.91,98.9,98.91,150399997.0
2007-04-26 18:56:00,98.9,98.9,98.895,98.9,81600001.0
2007-04-26 18:57:00,98.91,98.91,98.91,98.91,12800000.0
2007-04-26 18:58:00,98.91,98.91,98.91,98.91,10400000.0
2007-04-26 18:59:00,98.91,98.93,98.9,98.91,75199998.0
2007-04-26 19:00:00,98.92,98.95,98.92,98.95,294200000.0
2007-04-26 19:01:00,98.95,98.96,98.915,98.93,196399997.0
2007-04-26 19:02:00,98.92,98.92,98.89,98.91,318799998.0
2007-04-26 19:03:00,98.91,98.93,98.9,98.93,243599999.0
2007-04-26 19:04:00,98.93,98.93,98.92,98.92,111199999.0
2007-04-26 19:05:00,98.93,98.93,98.92,98.93,115999997.0
2007-04-26 19:06:00,98.92,98.92,98.91,98.92,306400006.0
2007-04-26 19:07:00,98.92,98.93,98.91,98.93,434099998.0
2007-04-26 19:08:00,98.92,98.935,98.91,98.93,348200005.0
2007-04-26 19:09:00,98.93,98.935,98.93,98.93,85599998.0
2007-04-26 19:10:00,98.93,98.93,98.92,98.92,17599999.0
2007-04-26 19:11:00,98.93,98.93,98.92,98.93,60000000.0
2007-04-26 19:12:00,98.925,98.94,98.925,98.93,100000000.0
2007-04-26 19:13:00,98.93,98.94,98.93,98.94,91699999.0
2007-04-26 19:14:00,98.94,98.94,98.92,98.93,162399992.0
2007-04-26 19:15:00,98.93,98.96,98.93,98.96,328400005.0
2007-04-26 19:16:00,98.955,98.99,98.95,98.99,239099999.0
2007-04-26 19:17:00,98.975,98.99,98.97,98.99,132399997.0
2007-04-26 19:18:00,98.98,98.99,98.98,98.99,39200000.0
2007-04-26 19:19:00,98.995,98.995,98.99,98.99,47699999.0
2007-04-26 19:20:00,98.98,99.01,98.98,99.01,214900000.0
2007-04-26 19:21:00,99.0,99.07,99.0,99.05,435199998.0
2007-04-26 19:22:00,99.06,99.06,99.02,99.04,587399998.0
2007-04-26 19:23:00,99.03,99.04,99.01,99.03,356299995.0
2007-04-26 19:24:00,99.03,99.045,99.02,99.04,211899998.0
2007-04-26 19:25:00,99.04,99.05,99.04,99.04,348000002.0
2007-04-26 19:26:00,99.04,99.05,99.03,99.04,172000000.0
2007-04-26 19:27:00,99.04,99.04,99.02,99.03,337699999.0
2007-04-26 19:28:00,99.03,99.04,99.02,99.04,308299999.0
2007-04-26 19:29:00,99.04,99.04,99.0,99.0,247500002.0
2007-04-26 19:30:00,99.0,99.02,99.0,99.02,84000000.0
2007-04-26 19:31:00,99.02,99.02,99.02,99.02,115200003.0
2007-04-26 19:32:00,99.03,99.03,99.02,99.03,25600000.0
2007-04-26 19:33:00,99.02,99.04,99.02,99.03,490400003.0
2007-04-26 19:34:00,99.03,99.04,99.03,99.03,127399997.0
2007-04-26 19:35:00,99.03,99.03,99.02,99.03,17600000.0
2007-04-26 19:36:00,99.03,99.04,99.03,99.035,215999999.0
2007-04-26 19:37:00,99.02,99.02,99.02,99.02,26400000.0
2007-04-26 19:38:00,99.03,99.03,99.03,99.03,30400001.0
2007-04-26 19:39:00,99.03,99.03,99.02,99.02,67999999.0
2007-04-26 19:40:00,99.02,99.02,99.01,99.02,192799995.0
2007-04-26 19:41:00,99.02,99.02,99.01,99.02,218400000.0
2007-04-26 19:42:00,99.02,99.04,99.02,99.025,499699993.0
2007-04-26 19:43:00,99.03,99.035,99.02,99.02,122000002.0
2007-04-26 19:44:00,99.03,99.03,99.02,99.03,51599999.0
2007-04-26 19:45:00,99.025,99.04,99.02,99.03,214399997.0
2007-04-26 19:46:00,99.04,99.04,99.02,99.02,230800003.0
2007-04-26 19:47:00,99.02,99.04,99.02,99.03,237800002.0
2007-04-26 19:48:00,99.03,99.04,99.03,99.03,136000003.0
2007-04-26 19:49:00,99.03,99.03,99.0,99.01,309599998.0
2007-04-26 19:50:00,99.0,99.03,99.0,99.02,206800002.0
2007-04-26 19:51:00,99.01,99.02,99.0,99.0,335699995.0
2007-04-26 19:52:00,99.01,99.01,99.01,99.01,47200000.0
2007-04-26 19:53:00,99.01,99.01,99.0,99.0,43200000.0
2007-04-26 19:54:00,99.01,99.02,99.0,99.02,102400000.0
2007-04-26 19:55:00,99.01,99.01,99.0,99.0,71200001.0
2007-04-26 19:56:00,99.0,99.01,99.0,99.0,19200000.0
2007-04-26 19:57:00,99.01,99.01,99.0,99.01,247199989.0
2007-04-26 19:58:00,99.02,99.02,99.0,99.01,290999994.0
2007-04-26 19:59:00,99.01,99.02,99.01,99.01,194399991.0
2007-04-26 20:00:00,99.01,99.025,99.0,99.02,242900000.0
2007-04-26 20:01:00,99.02,99.03,99.01,99.03,600000000.0
2007-04-26 20:02:00,99.02,99.03,99.02,99.03,94299999.0
2007-04-26 20:03:00,99.03,99.04,99.03,99.04,124000001.0
2007-04-26 20:04:00,99.04,99.04,99.04,99.04,20000000.0
2007-04-26 20:05:00,99.035,99.05,99.03,99.05,136499999.0
2007-04-26 20:06:00,99.04,99.05,99.03,99.035,151099998.0
2007-04-26 20:07:00,99.04,99.04,99.03,99.03,195799999.0
2007-04-26 20:08:00,99.03,99.04,99.03,99.035,173300004.0
2007-04-26 20:09:00,99.04,99.04,99.03,99.03,250500002.0
2007-04-26 20:10:00,99.03,99.04,99.02,99.03,208600006.0
2007-04-26 20:11:00,99.03,99.04,99.03,99.04,48000001.0
2007-04-26 20:12:00,99.03,99.03,99.01,99.02,474599995.0
2007-04-26 20:13:00,99.02,99.04,99.01,99.025,440099996.0
2007-04-26 20:14:00,99.025,99.04,99.02,99.025,452299996.0
2007-04-26 20:15:00,99.03,99.04,99.03,99.04,214799999.0
2007-04-26 20:16:00,99.04,99.05,99.035,99.05,270399996.0
2007-04-26 20:17:00,99.05,99.08,99.05,99.055,771500000.0
2007-04-26 20:18:00,99.06,99.06,99.05,99.06,129600002.0
2007-04-26 20:19:00,99.06,99.06,99.035,99.04,163999999.0
2007-04-26 20:20:00,99.04,99.05,99.03,99.035,219599997.0
2007-04-26 20:21:00,99.04,99.04,99.025,99.025,172799997.0
2007-04-26 20:22:00,99.02,99.04,99.02,99.03,548299998.0
2007-04-26 20:23:00,99.035,99.035,99.03,99.03,97599998.0
2007-04-26 20:24:00,99.03,99.04,99.03,99.03,200000001.0
2007-04-26 20:25:00,99.025,99.025,99.025,99.025,36000000.0
2007-04-26 20:26:00,99.02,99.02,99.02,99.02,58399998.0
2007-04-26 20:27:00,99.02,99.03,99.02,99.02,102399995.0
2007-04-26 20:28:00,99.02,99.03,99.02,99.03,74399998.0
2007-04-26 20:29:00,99.03,99.03,99.02,99.02,289000004.0
2007-04-26 20:30:00,99.03,99.04,99.02,99.03,101599996.0
2007-04-26 20:31:00,99.02,99.03,99.02,99.02,41599999.0
2007-04-26 20:32:00,99.02,99.03,99.02,99.02,97599998.0
2007-04-26 20:33:00,99.03,99.04,99.03,99.03,79199998.0
2007-04-26 20:34:00,99.03,99.04,99.03,99.04,148599999.0
2007-04-26 20:35:00,99.04,99.04,99.03,99.03,91199999.0
2007-04-26 20:36:00,99.03,99.03,99.03,99.03,4000000.0
2007-04-26 20:37:00,99.03,99.03,99.03,99.03,30400000.0
2007-04-26 20:38:00,99.03,99.04,99.03,99.04,73600003.0
2007-04-26 20:39:00,99.04,99.04,99.035,99.04,67999998.0
2007-04-26 20:40:00,99.03,99.03,99.02,99.03,232799992.0
2007-04-26 20:41:00,99.04,99.04,99.02,99.03,190800001.0
2007-04-26 20:42:00,99.04,99.04,99.02,99.03,298900003.0
2007-04-26 20:43:00,99.04,99.04,99.01,99.01,156000001.0
2007-04-26 20:44:00,99.02,99.02,99.02,99.02,220000008.0
2007-04-26 20:45:00,99.02,99.02,99.01,99.02,20800000.0
2007-04-26 20:46:00,99.02,99.03,99.02,99.03,262399996.0
2007-04-26 20:47:00,99.03,99.03,99.03,99.03,98399996.0
2007-04-26 20:48:00,99.03,99.04,99.025,99.03,168500001.0
2007-04-26 20:49:00,99.03,99.04,99.02,99.02,351299996.0
2007-04-26 20:50:00,99.02,99.03,99.01,99.025,294200003.0
2007-04-26 20:51:00,99.02,99.04,99.01,99.025,345899997.0
2007-04-26 20:52:00,99.02,99.04,99.01,99.03,438399992.0
2007-04-26 20:53:00,99.03,99.045,99.03,99.04,123999998.0
2007-04-26 20:54:00,99.035,99.04,99.035,99.04,59199998.0
2007-04-26 20:55:00,99.04,99.04,99.02,99.025,109599999.0
2007-04-26 20:56:00,99.03,99.03,99.03,99.03,33600000.0
2007-04-26 20:57:00,99.03,99.04,99.03,99.03,35199999.0
2007-04-26 20:58:00,99.025,99.03,99.01,99.02,142399997.0
2007-04-26 20:59:00,99.02,99.02,99.01,99.02,169400002.0
2007-04-26 21:00:00,99.01,99.02,98.99,99.0,474599995.0
2007-04-26 21:01:00,99.0,99.0,98.98,98.99,559600006.0
2007-04-26 21:02:00,99.0,99.0,98.99,98.99,18400000.0
2007-04-26 21:03:00,98.98,99.0,98.98,99.0,227899993.0
2007-04-26 21:04:00,99.0,99.0,98.98,98.98,16000000.0
2007-04-26 21:05:00,98.99,98.99,98.97,98.98,67199998.0
2007-04-26 21:06:00,98.98,98.98,98.97,98.98,16800000.0
2007-04-26 21:07:00,98.98,98.98,98.98,98.98,33600000.0
2007-04-26 21:08:00,98.98,98.99,98.98,98.99,83999996.0
2007-04-26 21:09:00,98.99,98.99,98.98,98.99,84700000.0
2007-04-26 21:10:00,98.99,98.99,98.97,98.98,95199996.0
2007-04-26 21:11:00,98.98,98.99,98.97,98.97,128800002.0
2007-04-26 21:12:00,98.98,98.98,98.97,98.98,187599995.0
2007-04-26 21:13:00,98.98,98.98,98.97,98.97,27199999.0
2007-04-26 21:14:00,98.98,98.98,98.97,98.97,40799999.0
2007-04-26 21:15:00,98.97,99.0,98.97,98.99,41600000.0
2007-04-26 21:16:00,98.99,98.99,98.97,98.98,136899997.0
2007-04-26 21:17:00,98.98,98.99,98.98,98.98,64799997.0
2007-04-26 21:18:00,98.985,98.99,98.975,98.99,135999994.0
2007-04-26 21:19:00,98.965,98.986,98.96,98.96,150099996.0
2007-04-26 21:20:00,98.955,98.963,98.949,98.96,109199999.0
2007-04-26 21:21:00,98.99,98.99,98.985,98.985,23200000.0
2007-04-26 21:22:00,98.98,98.99,98.98,98.99,40799999.0
2007-04-26 21:23:00,98.99,98.99,98.99,98.99,36000000.0
2007-04-26 21:24:00,98.99,98.99,98.99,98.99,20000000.0
2007-04-26 21:25:00,98.985,98.995,98.98,98.98,73599998.0
2007-04-26 21:26:00,98.99,98.99,98.975,98.975,94999999.0
2007-04-26 21:27:00,98.98,98.98,98.975,98.975,62399998.0
2007-04-26 21:28:00,98.975,98.98,98.97,98.975,62599998.0
2007-04-26 21:29:00,98.98,98.99,98.98,98.99,33600000.0
2007-04-26 21:30:00,98.99,98.99,98.98,98.98,12800000.0
2007-04-26 21:31:00,98.98,98.98,98.96,98.97,10400000.0
2007-04-26 21:32:00,98.97,98.98,98.97,98.97,7200000.0
2007-04-26 21:33:00,98.97,98.97,98.97,98.97,800000.0
2007-04-26 21:34:00,98.903,98.936,98.903,98.936,60000000.0
2007-04-26 21:35:00,98.97,98.97,98.97,98.97,800000.0
2007-04-26 21:36:00,98.97,98.97,98.97,98.97,4800000.0
2007-04-26 21:37:00,98.97,98.97,98.96,98.96,39200001.0
2007-04-26 21:38:00,98.96,98.97,98.96,98.96,35200001.0
2007-04-26 21:39:00,98.97,98.97,98.95,98.965,168099998.0
2007-04-26 21:40:00,98.97,98.97,98.97,98.97,49599999.0
2007-04-26 21:41:00,98.927,98.938,98.91,98.932,136799995.0
2007-04-26 21:42:00,98.97,98.98,98.97,98.97,218400004.0
2007-04-26 21:43:00,98.975,98.99,98.975,98.98,17600000.0
2007-04-26 21:44:00,98.98,98.98,98.98,98.98,51199999.0
2007-04-26 21:45:00,98.98,98.99,98.97,98.975,163699995.0
2007-04-26 21:46:00,98.975,98.98,98.97,98.98,110099997.0
2007-04-26 21:47:00,98.98,98.99,98.98,98.99,80799997.0
2007-04-26 21:48:00,98.985,98.99,98.98,98.99,59200001.0
2007-04-26 21:49:00,98.99,98.99,98.98,98.99,89599999.0
2007-04-26 21:50:00,98.99,98.99,98.99,98.99,73599999.0
2007-04-26 21:51:00,98.99,98.99,98.97,98.99,102899997.0
2007-04-26 21:52:00,99.0,99.0,98.99,98.99,177599999.0
2007-04-26 21:53:00,98.99,99.0,98.99,98.99,87200001.0
2007-04-26 21:54:00,98.99,98.99,98.99,98.99,86000002.0
2007-04-26 21:55:00,98.99,98.99,98.98,98.98,110400004.0
2007-04-26 21:56:00,98.985,98.99,98.97,98.98,201200000.0
2007-04-26 21:57:00,98.985,98.985,98.98,98.98,85599998.0
2007-04-26 21:58:00,98.98,98.98,98.97,98.98,71999999.0
2007-04-26 21:59:00,98.98,98.99,98.98,98.99,96799996.0
2007-04-26 22:00:00,98.99,98.99,98.95,98.96,79099998.0
2007-04-26 22:01:00,98.97,98.97,98.965,98.97,28000000.0
2007-04-26 22:02:00,98.97,98.97,98.97,98.97,26399999.0
2007-04-26 22:03:00,98.98,98.98,98.97,98.97,23999999.0
2007-04-26 22:04:00,98.97,98.98,98.97,98.98,71199996.0
2007-04-26 22:05:00,98.98,98.98,98.97,98.97,25599999.0
2007-04-26 22:06:00,98.97,98.97,98.95,98.96,25600000.0
2007-04-26 22:07:00,98.95,98.95,98.94,98.945,44799999.0
2007-04-26 22:08:00,98.96,98.96,98.95,98.95,4800000.0
2007-04-26 22:09:00,98.94,98.95,98.94,98.95,17599999.0
2007-04-26 22:10:00,98.95,98.95,98.95,98.95,6400000.0
2007-04-26 22:11:00,98.95,98.95,98.95,98.95,4000000.0
2007-04-26 22:12:00,98.95,98.95,98.94,98.94,20000000.0
2007-04-26 22:13:00,98.93,98.94,98.93,98.94,23999999.0
2007-04-26 22:14:00,98.93,98.95,98.93,98.94,24800000.0
2007-04-26 22:15:00,98.94,98.94,98.92,98.94,28799999.0
2007-04-26 22:16:00,98.94,98.945,98.93,98.93,87399999.0
2007-04-26 22:17:00,98.94,98.94,98.92,98.92,25600000.0
2007-04-26 22:18:00,98.93,98.93,98.91,98.92,60799999.0
2007-04-26 22:19:00,98.92,98.92,98.91,98.92,78899998.0
2007-04-26 22:20:00,98.92,98.92,98.92,98.92,16799999.0
2007-04-26 22:21:00,98.92,98.92,98.91,98.91,87999999.0
2007-04-26 22:22:00,98.91,98.91,98.9,98.91,148599996.0
2007-04-26 22:23:00,98.9,98.93,98.9,98.93,167400001.0
2007-04-26 22:24:00,98.93,98.93,98.93,98.93,800000.0
2007-04-26 22:25:00,98.92,98.93,98.92,98.92,133599999.0
2007-04-26 22:26:00,98.92,98.92,98.9,98.92,326299998.0
2007-04-26 22:27:00,98.92,98.93,98.91,98.93,81199997.0
2007-04-26 22:28:00,98.91,98.93,98.91,98.92,107999998.0
2007-04-26 22:29:00,98.92,98.94,98.92,98.93,157000004.0
2007-04-26 22:30:00,98.94,98.94,98.925,98.925,127999995.0
2007-04-26 22:31:00,98.93,98.94,98.93,98.94,137599996.0
2007-04-26 22:32:00,98.94,98.95,98.93,98.93,186999993.0
2007-04-26 22:33:00,98.92,98.93,98.92,98.93,33600000.0
2007-04-26 22:34:00,98.93,98.93,98.93,98.93,4800000.0
2007-04-26 22:35:00,98.93,98.93,98.925,98.925,51199999.0
2007-04-26 22:36:00,98.94,98.94,98.92,98.92,123399999.0
2007-04-26 22:37:00,98.92,98.93,98.91,98.93,71999999.0
2007-04-26 22:38:00,98.93,98.93,98.91,98.92,81599999.0
2007-04-26 22:39:00,98.93,98.93,98.92,98.92,20000001.0
2007-04-26 22:40:00,98.93,98.94,98.92,98.94,14400000.0
2007-04-26 22:41:00,98.94,98.95,98.92,98.95,14400000.0
2007-04-26 22:42:00,98.95,98.95,98.94,98.94,8800000.0
2007-04-26 22:43:00,98.94,98.94,98.94,98.94,20000000.0
2007-04-26 22:44:00,98.94,98.95,98.94,98.95,46200000.0
2007-04-26 22:45:00,98.95,98.95,98.9,98.91,161500000.0
2007-04-26 22:46:00,98.92,98.92,98.91,98.92,75999997.0
2007-04-26 22:47:00,98.93,98.93,98.93,98.93,12000000.0
2007-04-26 22:48:00,98.93,98.93,98.92,98.92,45599999.0
2007-04-26 22:49:00,98.91,98.93,98.91,98.92,143699997.0
2007-04-26 22:50:00,98.92,98.92,98.92,98.92,38400001.0
2007-04-26 22:51:00,98.92,98.93,98.91,98.91,100000000.0
2007-04-26 22:52:00,98.91,98.92,98.905,98.92,48200001.0
2007-04-26 22:53:00,98.92,98.92,98.92,98.92,3200000.0
2007-04-26 22:54:00,98.91,98.91,98.91,98.91,800000.0
2007-04-26 22:55:00,98.91,98.91,98.91,98.91,21600000.0
2007-04-26 22:56:00,98.91,98.915,98.91,98.915,38400000.0
2007-04-26 22:57:00,98.915,98.915,98.9,98.91,54399998.0
2007-04-26 22:58:00,98.905,98.92,98.9,98.92,87199998.0
2007-04-26 22:59:00,98.92,98.92,98.91,98.91,9600000.0
2007-04-26 23:00:00,98.879,98.889,98.848,98.863,149600002.0
2007-04-26 23:01:00,98.878,98.881,98.839,98.852,171999998.0
2007-04-26 23:02:00,98.839,98.877,98.839,98.857,215199997.0
2007-04-26 23:03:00,98.871,98.881,98.854,98.862,167299998.0
2007-04-26 23:04:00,98.85,98.878,98.839,98.874,357799998.0
2007-04-26 23:05:00,98.862,98.866,98.857,98.857,401900002.0
2007-04-26 23:06:00,98.848,98.876,98.837,98.837,474000008.0
2007-04-26 23:07:00,98.873,98.878,98.859,98.862,347099993.0
2007-04-26 23:08:00,98.857,98.86,98.835,98.848,409099996.0
2007-04-26 23:09:00,98.842,98.872,98.83,98.847,195800001.0
2007-04-26 23:10:00,98.811,98.86,98.811,98.845,332599999.0
2007-04-26 23:11:00,98.823,98.861,98.823,98.861,161599998.0
2007-04-26 23:12:00,98.86,98.875,98.827,98.865,261699999.0
2007-04-26 23:13:00,98.859,98.863,98.832,98.832,137499998.0
2007-04-26 23:14:00,98.862,98.862,98.837,98.849,312799996.0
2007-04-26 23:15:00,98.86,98.86,98.815,98.835,566799994.0
2007-04-26 23:16:00,98.823,98.847,98.822,98.828,169400003.0
2007-04-26 23:17:00,98.855,98.87,98.85,98.86,84800000.0
2007-04-26 23:18:00,98.86,98.86,98.86,98.86,56000000.0
2007-04-26 23:19:00,98.855,98.855,98.82,98.82,88500000.0
2007-04-26 23:20:00,98.845,98.86,98.8,98.82,109900000.0
2007-04-26 23:21:00,98.855,98.855,98.81,98.81,69499998.0
2007-04-26 23:22:00,98.855,98.86,98.855,98.86,42200000.0
2007-04-26 23:23:00,98.86,98.87,98.84,98.86,90200000.0
2007-04-26 23:24:00,98.86,98.875,98.83,98.85,214100000.0
2007-04-26 23:25:00,98.87,98.925,98.83,98.9,179199999.0
2007-04-26 23:26:00,98.9,98.9,98.85,98.88,74300000.0
2007-04-26 23:27:00,98.86,98.86,98.85,98.85,42800000.0
2007-04-26 23:28:00,98.87,98.87,98.84,98.865,115200000.0
2007-04-26 23:29:00,98.87,98.885,98.83,98.87,154799999.0
2007-04-26 23:30:00,98.87,98.875,98.865,98.875,49800000.0
2007-04-26 23:31:00,98.87,98.87,98.865,98.87,24000000.0
2007-04-26 23:32:00,98.822,98.852,98.822,98.835,476700002.0
2007-04-26 23:33:00,98.86,98.86,98.86,98.86,18400000.0
2007-04-26 23:34:00,98.87,98.88,98.86,98.87,42400000.0
2007-04-26 23:35:00,98.875,98.875,98.85,98.87,98600001.0
2007-04-26 23:36:00,98.86,98.875,98.84,98.85,140600001.0
2007-04-26 23:37:00,98.87,98.87,98.83,98.87,110100003.0
2007-04-26 23:38:00,98.865,98.88,98.83,98.84,64400001.0
2007-04-26 23:39:00,98.865,98.87,98.86,98.86,60000000.0
2007-04-26 23:40:00,98.815,98.833,98.815,98.825,107499999.0
2007-04-26 23:41:00,98.851,98.851,98.828,98.829,264099997.0
2007-04-26 23:42:00,98.833,98.859,98.829,98.835,355799996.0
2007-04-26 23:43:00,98.834,98.853,98.823,98.845,476500002.0
2007-04-26 23:44:00,98.822,98.852,98.81,98.838,305300002.0
2007-04-26 23:45:00,98.828,98.849,98.811,98.811,660000004.0
2007-04-26 23:46:00,98.826,98.838,98.808,98.838,209000001.0
2007-04-26 23:47:00,98.831,98.835,98.789,98.819,211199997.0
2007-04-26 23:48:00,98.811,98.834,98.776,98.82,436800003.0
2007-04-26 23:49:00,98.79,98.833,98.79,98.833,354600002.0
2007-04-26 23:50:00,98.84,98.84,98.84,98.84,4000000.0
2007-04-26 23:51:00,98.812,98.842,98.812,98.826,264400004.0
2007-04-26 23:52:00,98.83,98.84,98.825,98.83,108800000.0
2007-04-26 23:53:00,98.83,98.83,98.82,98.82,80800000.0
2007-04-26 23:54:00,98.83,98.83,98.82,98.82,45600000.0
2007-04-26 23:55:00,98.82,98.82,98.82,98.82,8000000.0
2007-04-26 23:56:00,98.798,98.809,98.782,98.788,268900000.0
2007-04-26 23:57:00,98.783,98.823,98.783,98.808,391799999.0
2007-04-26 23:58:00,98.798,98.812,98.788,98.802,352000000.0
2007-04-26 23:59:00,98.801,98.819,98.797,98.807,152600001.0
2007-04-27 00:00:00,98.809,98.822,98.806,98.813,451600004.0
2007-04-27 00:01:00,98.805,98.84,98.781,98.84,363800006.0
2007-04-27 00:02:00,98.84,98.86,98.84,98.86,74200000.0
2007-04-27 00:03:00,98.85,98.87,98.85,98.86,50499999.0
2007-04-27 00:04:00,98.86,98.86,98.85,98.85,188799995.0
2007-04-27 00:05:00,98.84,98.86,98.83,98.84,389700002.0
2007-04-27 00:06:00,98.85,98.85,98.84,98.84,115199998.0
2007-04-27 00:07:00,98.83,98.84,98.81,98.83,123699999.0
2007-04-27 00:08:00,98.83,98.83,98.81,98.83,40800000.0
2007-04-27 00:09:00,98.81,98.81,98.805,98.805,54399998.0
2007-04-27 00:10:00,98.81,98.81,98.81,98.81,16799999.0
2007-04-27 00:11:00,98.81,98.82,98.81,98.82,47199999.0
2007-04-27 00:12:00,98.81,98.81,98.81,98.81,8000000.0
2007-04-27 00:13:00,98.81,98.81,98.79,98.805,126600003.0
2007-04-27 00:14:00,98.81,98.83,98.81,98.83,127999998.0
2007-04-27 00:15:00,98.82,98.82,98.8,98.82,39199999.0
2007-04-27 00:16:00,98.83,98.85,98.81,98.83,70900000.0
2007-04-27 00:17:00,98.83,98.85,98.83,98.85,61400000.0
2007-04-27 00:18:00,98.83,98.83,98.83,98.83,4300000.0
2007-04-27 00:19:00,98.85,98.86,98.82,98.84,142699999.0
2007-04-27 00:20:00,98.81,98.82,98.81,98.82,23000000.0
2007-04-27 00:21:00,98.845,98.85,98.83,98.83,106599998.0
2007-04-27 00:22:00,98.83,98.84,98.83,98.84,60799999.0
2007-04-27 00:23:00,98.84,98.84,98.81,98.835,93000000.0
2007-04-27 00:24:00,98.835,98.835,98.835,98.835,12000000.0
2007-04-27 00:25:00,98.835,98.85,98.83,98.85,80000000.0
2007-04-27 00:26:00,98.85,98.85,98.84,98.85,99800000.0
2007-04-27 00:27:00,98.85,98.85,98.84,98.84,40800000.0
2007-04-27 00:28:00,98.84,98.84,98.84,98.84,20000000.0
2007-04-27 00:29:00,98.835,98.84,98.81,98.83,57600000.0
2007-04-27 00:30:00,98.83,98.83,98.83,98.83,24000000.0
2007-04-27 00:31:00,98.83,98.83,98.83,98.83,114399997.0
2007-04-27 00:32:00,98.83,98.83,98.83,98.83,73599997.0
2007-04-27 00:33:00,98.84,98.84,98.84,98.84,4000000.0
2007-04-27 00:34:00,98.84,98.85,98.84,98.85,56000000.0
2007-04-27 00:35:00,98.85,98.85,98.83,98.83,187000001.0
2007-04-27 00:36:00,98.85,98.87,98.83,98.86,125000001.0
2007-04-27 00:37:00,98.86,98.88,98.84,98.875,218900000.0
2007-04-27 00:38:00,98.85,98.88,98.85,98.865,317999999.0
2007-04-27 00:39:00,98.87,98.88,98.85,98.85,235099998.0
2007-04-27 00:40:00,98.85,98.86,98.83,98.85,231499999.0
2007-04-27 00:41:00,98.86,98.86,98.85,98.85,49600000.0
2007-04-27 00:42:00,98.84,98.845,98.84,98.845,91200000.0
2007-04-27 00:43:00,98.84,98.84,98.835,98.84,76000000.0
2007-04-27 00:44:00,98.835,98.86,98.835,98.85,104799999.0
2007-04-27 00:45:00,98.86,98.87,98.85,98.85,134399999.0
2007-04-27 00:46:00,98.85,98.85,98.85,98.85,4800000.0
2007-04-27 00:47:00,98.84,98.85,98.81,98.85,112999999.0
2007-04-27 00:48:00,98.85,98.87,98.84,98.86,142599999.0
2007-04-27 00:49:00,98.86,98.86,98.845,98.845,14400000.0
2007-04-27 00:50:00,98.86,98.86,98.82,98.825,195699999.0
2007-04-27 00:51:00,98.845,98.845,98.83,98.84,80000000.0
2007-04-27 00:52:00,98.84,98.85,98.84,98.85,106400000.0
2007-04-27 00:53:00,98.85,98.85,98.85,98.85,12000000.0
2007-04-27 00:54:00,98.845,98.855,98.84,98.85,247200000.0
2007-04-27 00:55:00,98.85,98.86,98.84,98.86,111100000.0
2007-04-27 00:56:00,98.865,98.87,98.865,98.87,52000000.0
2007-04-27 00:57:00,98.87,98.87,98.87,98.87,4000000.0
2007-04-27 00:58:00,98.86,98.87,98.855,98.86,76399997.0
2007-04-27 00:59:00,98.86,98.87,98.86,98.87,170000000.0
2007-04-27 01:00:00,98.86,98.9,98.86,98.9,305199994.0
2007-04-27 01:01:00,98.89,98.9,98.89,98.89,121599998.0
2007-04-27 01:02:00,98.89,98.895,98.86,98.87,175299999.0
2007-04-27 01:03:00,98.85,98.86,98.84,98.86,134400003.0
2007-04-27 01:04:00,98.86,98.86,98.86,98.86,22399999.0
2007-04-27 01:05:00,98.86,98.86,98.85,98.85,22400001.0
2007-04-27 01:06:00,98.86,98.86,98.85,98.85,79100002.0
2007-04-27 01:07:00,98.85,98.86,98.85,98.86,52000000.0
2007-04-27 01:08:00,98.86,98.86,98.84,98.86,51699999.0
2007-04-27 01:09:00,98.86,98.86,98.86,98.86,7200000.0
2007-04-27 01:10:00,98.86,98.86,98.84,98.85,165499997.0
2007-04-27 01:11:00,98.85,98.85,98.82,98.825,186499995.0
2007-04-27 01:12:00,98.83,98.83,98.83,98.83,38399998.0
2007-04-27 01:13:00,98.83,98.83,98.82,98.83,93499999.0
2007-04-27 01:14:00,98.83,98.85,98.83,98.85,224800002.0
2007-04-27 01:15:00,98.85,98.86,98.85,98.85,73600001.0
2007-04-27 01:16:00,98.85,98.86,98.85,98.86,68000002.0
2007-04-27 01:17:00,98.83,98.87,98.83,98.87,71499999.0
2007-04-27 01:18:00,98.87,98.87,98.85,98.85,67999997.0
2007-04-27 01:19:00,98.85,98.86,98.85,98.85,102400004.0
2007-04-27 01:20:00,98.87,98.87,98.87,98.87,9600000.0
2007-04-27 01:21:00,98.87,98.87,98.86,98.86,10400000.0
2007-04-27 01:22:00,98.86,98.87,98.84,98.85,164799996.0
2007-04-27 01:23:00,98.85,98.86,98.82,98.86,48700000.0
2007-04-27 01:24:00,98.86,98.86,98.83,98.85,248400003.0
2007-04-27 01:25:00,98.85,98.86,98.83,98.85,159499996.0
2007-04-27 01:26:00,98.845,98.87,98.84,98.87,188899996.0
2007-04-27 01:27:00,98.87,98.87,98.85,98.86,119199997.0
2007-04-27 01:28:00,98.855,98.86,98.835,98.835,159599999.0
2007-04-27 01:29:00,98.84,98.85,98.8,98.81,200499999.0
2007-04-27 01:30:00,98.82,98.89,98.8,98.875,200299997.0
2007-04-27 01:31:00,98.87,98.89,98.81,98.89,320200000.0
2007-04-27 01:32:00,98.89,98.94,98.86,98.93,522700008.0
2007-04-27 01:33:00,98.925,98.95,98.9,98.94,340600007.0
2007-04-27 01:34:00,98.95,98.975,98.94,98.95,422799997.0
2007-04-27 01:35:00,98.95,98.95,98.91,98.94,249499999.0
2007-04-27 01:36:00,98.94,98.97,98.93,98.96,175499998.0
2007-04-27 01:37:00,98.96,98.97,98.95,98.96,219499999.0
2007-04-27 01:38:00,98.96,98.96,98.93,98.96,306900000.0
2007-04-27 01:39:00,98.94,98.98,98.94,98.96,219799999.0
2007-04-27 01:40:00,98.97,98.97,98.93,98.94,281900001.0
2007-04-27 01:41:00,98.935,98.94,98.88,98.9,424499997.0
2007-04-27 01:42:00,98.9,98.9,98.89,98.895,96599999.0
2007-04-27 01:43:00,98.88,98.9,98.87,98.88,297999998.0
2007-04-27 01:44:00,98.87,98.9,98.87,98.9,308400002.0
2007-04-27 01:45:00,98.9,98.9,98.88,98.89,130000001.0
2007-04-27 01:46:00,98.89,98.9,98.885,98.9,144000000.0
2007-04-27 01:47:00,98.895,98.91,98.88,98.9,186300001.0
2007-04-27 01:48:00,98.89,98.905,98.89,98.9,274700005.0
2007-04-27 01:49:00,98.9,98.9,98.86,98.86,555100005.0
2007-04-27 01:50:00,98.86,98.95,98.86,98.93,314899998.0
2007-04-27 01:51:00,98.91,98.96,98.9,98.94,578699997.0
2007-04-27 01:52:00,98.93,98.97,98.91,98.97,484999996.0
2007-04-27 01:53:00,98.97,98.97,98.91,98.91,467199996.0
2007-04-27 01:54:00,98.92,98.92,98.88,98.895,345899995.0
2007-04-27 01:55:00,98.88,98.91,98.87,98.87,212500000.0
2007-04-27 01:56:00,98.88,98.91,98.87,98.91,147499997.0
2007-04-27 01:57:00,98.905,98.92,98.88,98.915,243799997.0
2007-04-27 01:58:00,98.915,98.915,98.88,98.89,231199995.0
2007-04-27 01:59:00,98.89,98.9,98.86,98.885,407699996.0
2007-04-27 02:00:00,98.88,98.89,98.87,98.875,270399998.0
2007-04-27 02:01:00,98.87,98.91,98.86,98.905,263099998.0
2007-04-27 02:02:00,98.905,98.925,98.9,98.91,332799999.0
2007-04-27 02:03:00,98.91,98.915,98.9,98.9,225699997.0
2007-04-27 02:04:00,98.91,98.92,98.9,98.9,62399998.0
2007-04-27 02:05:00,98.92,98.93,98.89,98.91,132799997.0
2007-04-27 02:06:00,98.91,98.92,98.905,98.92,259200001.0
2007-04-27 02:07:00,98.915,98.955,98.91,98.95,325200000.0
2007-04-27 02:08:00,98.955,98.96,98.94,98.94,391099998.0
2007-04-27 02:09:00,98.94,98.94,98.94,98.94,296800000.0
2007-04-27 02:10:00,98.95,98.95,98.93,98.94,65399999.0
2007-04-27 02:11:00,98.95,98.95,98.935,98.95,203199997.0
2007-04-27 02:12:00,98.95,98.96,98.94,98.95,212000004.0
2007-04-27 02:13:00,98.945,98.95,98.94,98.94,132800001.0
2007-04-27 02:14:00,98.94,98.945,98.93,98.94,320800000.0
2007-04-27 02:15:00,98.93,98.93,98.92,98.92,85199999.0
2007-04-27 02:16:00,98.935,98.94,98.92,98.925,141299999.0
2007-04-27 02:17:00,98.92,98.93,98.92,98.93,80000001.0
2007-04-27 02:18:00,98.93,98.93,98.92,98.92,187599999.0
2007-04-27 02:19:00,98.94,98.94,98.91,98.91,227200002.0
2007-04-27 02:20:00,98.91,98.91,98.87,98.91,102299999.0
2007-04-27 02:21:00,98.91,98.92,98.91,98.91,148000000.0
2007-04-27 02:22:00,98.91,98.93,98.91,98.92,238400002.0
2007-04-27 02:23:00,98.92,98.93,98.91,98.92,177599994.0
2007-04-27 02:24:00,98.92,98.93,98.91,98.92,345399998.0
2007-04-27 02:25:00,98.925,98.93,98.92,98.92,221199998.0
2007-04-27 02:26:00,98.92,98.94,98.92,98.93,124799995.0
2007-04-27 02:27:00,98.92,98.97,98.92,98.97,185099998.0
2007-04-27 02:28:00,98.97,98.98,98.94,98.97,316300003.0
2007-04-27 02:29:00,98.97,98.98,98.97,98.98,157599994.0
2007-04-27 02:30:00,98.98,98.99,98.965,98.99,168799993.0
2007-04-27 02:31:00,98.98,98.99,98.97,98.98,172499998.0
2007-04-27 02:32:00,98.98,98.99,98.97,98.985,144399996.0
2007-04-27 02:33:00,98.98,98.98,98.97,98.97,173499998.0
2007-04-27 02:34:00,98.98,98.98,98.96,98.97,67399998.0
2007-04-27 02:35:00,98.97,98.97,98.97,98.97,8000000.0
2007-04-27 02:36:00,98.97,98.97,98.96,98.96,9600000.0
2007-04-27 02:37:00,98.96,98.97,98.94,98.94,173599997.0
2007-04-27 02:38:00,98.95,98.97,98.94,98.96,345900000.0
2007-04-27 02:39:00,98.95,98.97,98.95,98.95,227200001.0
2007-04-27 02:40:00,98.96,98.96,98.94,98.94,288799994.0
2007-04-27 02:41:00,98.94,98.96,98.94,98.96,135199998.0
2007-04-27 02:42:00,98.96,98.965,98.945,98.95,283199991.0
2007-04-27 02:43:00,98.96,98.97,98.95,98.96,573199999.0
2007-04-27 02:44:00,98.96,98.99,98.96,98.99,282999998.0
2007-04-27 02:45:00,98.985,99.0,98.97,98.99,331599999.0
2007-04-27 02:46:00,98.99,99.0,98.99,99.0,54900000.0
2007-04-27 02:47:00,99.0,99.0,98.97,99.0,176099999.0
2007-04-27 02:48:00,99.0,99.0,98.97,98.99,298399999.0
2007-04-27 02:49:00,98.99,99.0,98.98,98.99,233799999.0
2007-04-27 02:50:00,98.99,99.0,98.98,99.0,519800010.0
2007-04-27 02:51:00,99.0,99.0,98.98,98.98,180800000.0
2007-04-27 02:52:00,98.985,99.0,98.98,99.0,184000001.0
2007-04-27 02:53:00,99.0,99.0,99.0,99.0,6400000.0
2007-04-27 02:54:00,99.0,99.03,99.0,99.03,263199998.0
2007-04-27 02:55:00,99.04,99.06,99.02,99.05,565200004.0
2007-04-27 02:56:00,99.05,99.05,99.03,99.03,115199999.0
2007-04-27 02:57:00,99.03,99.04,99.03,99.04,21600000.0
2007-04-27 02:58:00,99.03,99.03,99.02,99.03,213799999.0
2007-04-27 02:59:00,99.03,99.03,99.0,99.02,155199998.0
2007-04-27 03:00:00,99.02,99.09,99.01,99.04,638700000.0
2007-04-27 03:01:00,99.04,99.04,99.0,99.0,476200002.0
2007-04-27 03:02:00,99.0,99.01,98.995,99.01,256000003.0
2007-04-27 03:03:00,99.0,99.03,98.99,99.01,215199998.0
2007-04-27 03:04:00,99.01,99.02,99.0,99.005,211100002.0
2007-04-27 03:05:00,99.01,99.02,99.0,99.015,479900007.0
2007-04-27 03:06:00,99.01,99.03,99.0,99.01,489199993.0
2007-04-27 03:07:00,99.03,99.035,99.01,99.025,573599996.0
2007-04-27 03:08:00,99.03,99.03,99.02,99.02,54899999.0
2007-04-27 03:09:00,99.03,99.04,99.02,99.03,339099993.0
2007-04-27 03:10:00,99.02,99.035,99.02,99.035,373499995.0
2007-04-27 03:11:00,99.03,99.04,99.01,99.01,586600002.0
2007-04-27 03:12:00,99.02,99.03,99.02,99.03,276700002.0
2007-04-27 03:13:00,99.03,99.03,99.01,99.03,371900007.0
2007-04-27 03:14:00,99.03,99.03,99.02,99.02,68800002.0
2007-04-27 03:15:00,99.02,99.02,99.0,99.01,84000003.0
2007-04-27 03:16:00,99.01,99.02,99.0,99.01,256599998.0
2007-04-27 03:17:00,99.02,99.02,99.01,99.02,325599999.0
2007-04-27 03:18:00,99.02,99.02,99.02,99.02,19200000.0
2007-04-27 03:19:00,99.02,99.02,99.015,99.02,44200000.0
2007-04-27 03:20:00,99.01,99.02,99.01,99.02,32800001.0
2007-04-27 03:21:00,99.01,99.02,99.0,99.01,92699999.0
2007-04-27 03:22:00,99.02,99.02,99.01,99.01,9600000.0
2007-04-27 03:23:00,99.01,99.02,99.01,99.02,67199999.0
2007-04-27 03:24:00,99.02,99.03,99.0,99.02,159199997.0
2007-04-27 03:25:00,99.02,99.02,99.0,99.01,214399996.0
2007-04-27 03:26:00,99.01,99.02,99.01,99.02,35099999.0
2007-04-27 03:27:00,99.02,99.03,99.02,99.02,10400000.0
2007-04-27 03:28:00,99.01,99.02,99.01,99.01,56799998.0
2007-04-27 03:29:00,99.01,99.01,99.01,99.01,12800000.0
2007-04-27 03:30:00,99.01,99.01,98.99,99.0,77600001.0
2007-04-27 03:31:00,99.0,99.0,99.0,99.0,36800000.0
2007-04-27 03:32:00,99.0,99.01,98.99,99.01,176399998.0
2007-04-27 03:33:00,99.01,99.01,99.0,99.01,20000000.0
2007-04-27 03:34:00,99.01,99.01,98.96,98.98,87200001.0
2007-04-27 03:35:00,98.98,98.99,98.98,98.99,13600000.0
2007-04-27 03:36:00,98.98,98.99,98.98,98.99,24800001.0
2007-04-27 03:37:00,98.99,98.99,98.98,98.99,83600000.0
2007-04-27 03:38:00,98.99,98.99,98.98,98.98,7200000.0
2007-04-27 03:39:00,98.98,98.995,98.98,98.99,227999997.0
2007-04-27 03:40:00,98.98,98.99,98.98,98.99,42399998.0
2007-04-27 03:41:00,98.99,98.99,98.99,98.99,4000000.0
2007-04-27 03:42:00,98.99,98.99,98.99,98.99,20800000.0
2007-04-27 03:43:00,98.99,98.99,98.98,98.98,28800000.0
2007-04-27 03:44:00,98.98,98.98,98.97,98.98,16800000.0
2007-04-27 03:45:00,98.97,98.98,98.95,98.97,77600000.0
2007-04-27 03:46:00,98.97,98.97,98.93,98.94,148800001.0
2007-04-27 03:47:00,98.93,98.95,98.93,98.93,81599999.0
2007-04-27 03:48:00,98.92,98.93,98.89,98.9,176699999.0
2007-04-27 03:49:00,98.9,98.92,98.9,98.91,216599998.0
2007-04-27 03:50:00,98.9,98.92,98.9,98.91,204000005.0
2007-04-27 03:51:00,98.91,98.91,98.9,98.905,225599991.0
2007-04-27 03:52:00,98.91,98.92,98.91,98.92,170999998.0
2007-04-27 03:53:00,98.91,98.93,98.91,98.92,599199994.0
2007-04-27 03:54:00,98.92,98.92,98.91,98.92,174499999.0
2007-04-27 03:55:00,98.92,98.94,98.91,98.94,309499992.0
2007-04-27 03:56:00,98.94,98.95,98.92,98.94,229400001.0
2007-04-27 03:57:00,98.94,98.95,98.93,98.93,209200003.0
2007-04-27 03:58:00,98.94,98.94,98.93,98.93,224799999.0
2007-04-27 03:59:00,98.93,98.94,98.92,98.92,101999999.0
2007-04-27 04:00:00,98.93,98.94,98.92,98.92,334099999.0
2007-04-27 04:01:00,98.93,98.93,98.92,98.92,348599992.0
2007-04-27 04:02:00,98.93,98.94,98.93,98.94,62400001.0
2007-04-27 04:03:00,98.94,98.94,98.935,98.935,30400000.0
2007-04-27 04:04:00,98.93,98.94,98.925,98.93,312300000.0
2007-04-27 04:05:00,98.94,98.945,98.93,98.94,143000000.0
2007-04-27 04:06:00,98.94,98.945,98.93,98.94,171900004.0
2007-04-27 04:07:00,98.95,98.95,98.95,98.95,108799999.0
2007-04-27 04:08:00,98.95,98.96,98.935,98.935,223199999.0
2007-04-27 04:09:00,98.93,98.945,98.92,98.945,603100002.0
2007-04-27 04:10:00,98.94,98.955,98.93,98.945,479799997.0
2007-04-27 04:11:00,98.93,98.95,98.93,98.93,304899997.0
2007-04-27 04:12:00,98.95,98.95,98.94,98.95,82400001.0
2007-04-27 04:13:00,98.95,98.955,98.94,98.94,387000001.0
2007-04-27 04:14:00,98.94,98.97,98.94,98.96,551599991.0
2007-04-27 04:15:00,98.96,98.97,98.96,98.97,208699998.0
2007-04-27 04:16:00,98.98,98.98,98.96,98.97,193599999.0
2007-04-27 04:17:00,98.97,98.98,98.97,98.97,117599996.0
2007-04-27 04:18:00,98.97,98.975,98.95,98.95,182399997.0
2007-04-27 04:19:00,98.96,98.97,98.955,98.955,35499999.0
2007-04-27 04:20:00,98.97,98.97,98.94,98.94,64200000.0
2007-04-27 04:21:00,98.96,98.96,98.955,98.955,62399998.0
2007-04-27 04:22:00,98.96,98.96,98.96,98.96,11200000.0
2007-04-27 04:23:00,98.96,98.96,98.95,98.95,35199999.0
2007-04-27 04:24:00,98.95,98.96,98.95,98.95,129599994.0
2007-04-27 04:25:00,98.96,98.96,98.95,98.95,229599989.0
2007-04-27 04:26:00,98.95,98.95,98.93,98.94,169800003.0
2007-04-27 04:27:00,98.94,98.94,98.94,98.94,4800000.0
2007-04-27 04:28:00,98.94,98.95,98.93,98.945,205600000.0
2007-04-27 04:29:00,98.945,98.945,98.94,98.94,44799999.0
2007-04-27 04:30:00,98.94,98.95,98.93,98.94,166199993.0
2007-04-27 04:31:00,98.93,98.96,98.93,98.96,74099998.0
2007-04-27 04:32:00,98.95,98.96,98.94,98.95,67100000.0
2007-04-27 04:33:00,98.95,98.95,98.93,98.93,100400000.0
2007-04-27 04:34:00,98.94,98.96,98.94,98.96,97799996.0
2007-04-27 04:35:00,98.96,98.96,98.94,98.94,132000002.0
2007-04-27 04:36:00,98.94,98.94,98.94,98.94,84800001.0
2007-04-27 04:37:00,98.94,98.94,98.94,98.94,48800000.0
2007-04-27 04:38:00,98.94,98.94,98.93,98.93,21600000.0
2007-04-27 04:39:00,98.93,98.94,98.93,98.94,122800004.0
2007-04-27 04:40:00,98.94,98.94,98.94,98.94,29600000.0
2007-04-27 04:41:00,98.94,98.95,98.94,98.95,130400005.0
2007-04-27 04:42:00,98.94,98.95,98.93,98.95,61800000.0
2007-04-27 04:43:00,98.95,98.96,98.95,98.955,156900000.0
2007-04-27 04:44:00,98.955,98.96,98.93,98.935,94499999.0
2007-04-27 04:45:00,98.945,98.95,98.93,98.94,53300000.0
2007-04-27 04:46:00,98.887,98.915,98.885,98.902,69100000.0
2007-04-27 04:47:00,98.94,98.94,98.93,98.94,27700000.0
2007-04-27 04:48:00,98.94,98.94,98.94,98.94,17600000.0
2007-04-27 04:49:00,98.94,98.94,98.93,98.94,31200001.0
2007-04-27 04:50:00,98.94,98.94,98.93,98.93,204799999.0
2007-04-27 04:51:00,98.94,98.94,98.92,98.935,127100000.0
2007-04-27 04:52:00,98.935,98.94,98.9,98.94,384099995.0
2007-04-27 04:53:00,98.94,98.94,98.92,98.92,83199996.0
2007-04-27 04:54:00,98.92,98.92,98.905,98.91,139099997.0
2007-04-27 04:55:00,98.89,98.92,98.89,98.92,55999998.0
2007-04-27 04:56:00,98.92,98.92,98.91,98.92,79200001.0
2007-04-27 04:57:00,98.92,98.92,98.91,98.92,75200000.0
2007-04-27 04:58:00,98.93,98.93,98.92,98.93,64799999.0
2007-04-27 04:59:00,98.925,98.94,98.92,98.93,232199993.0
2007-04-27 05:00:00,98.92,98.95,98.92,98.93,189600000.0
2007-04-27 05:01:00,98.94,98.94,98.91,98.92,90300001.0
2007-04-27 05:02:00,98.92,98.93,98.92,98.92,135999998.0
2007-04-27 05:03:00,98.92,98.93,98.91,98.92,167099999.0
2007-04-27 05:04:00,98.93,98.94,98.91,98.93,297400000.0
2007-04-27 05:05:00,98.935,98.95,98.935,98.94,125600002.0
2007-04-27 05:06:00,98.94,98.95,98.94,98.95,181600005.0
2007-04-27 05:07:00,98.95,98.96,98.94,98.955,255899992.0
2007-04-27 05:08:00,98.95,98.96,98.95,98.96,348200001.0
2007-04-27 05:09:00,98.97,98.97,98.95,98.95,179199997.0
2007-04-27 05:10:00,98.95,98.955,98.95,98.955,59199998.0
2007-04-27 05:11:00,98.955,98.955,98.94,98.95,114899998.0
2007-04-27 05:12:00,98.95,98.955,98.95,98.955,40799999.0
2007-04-27 05:13:00,98.95,98.95,98.95,98.95,33599998.0
2007-04-27 05:14:00,98.95,98.95,98.95,98.95,76799996.0
2007-04-27 05:15:00,98.95,98.96,98.94,98.95,124700001.0
2007-04-27 05:16:00,98.95,98.95,98.93,98.945,55499999.0
2007-04-27 05:17:00,98.95,98.95,98.94,98.94,15200000.0
2007-04-27 05:18:00,98.95,98.97,98.95,98.97,208799994.0
2007-04-27 05:19:00,98.96,98.97,98.94,98.96,267400004.0
2007-04-27 05:20:00,98.96,98.97,98.95,98.95,168799998.0
2007-04-27 05:21:00,98.95,98.96,98.94,98.95,220600002.0
2007-04-27 05:22:00,98.95,98.95,98.94,98.95,203199998.0
2007-04-27 05:23:00,98.94,98.95,98.94,98.95,37600001.0
2007-04-27 05:24:00,98.95,98.96,98.95,98.95,19200000.0
2007-04-27 05:25:00,98.95,98.95,98.95,98.95,21599999.0
2007-04-27 05:26:00,98.95,98.96,98.95,98.96,75299998.0
2007-04-27 05:27:00,98.955,98.96,98.95,98.96,37600000.0
2007-04-27 05:28:00,98.955,98.96,98.95,98.96,35200001.0
2007-04-27 05:29:00,98.96,98.96,98.94,98.95,123200004.0
2007-04-27 05:30:00,98.965,98.97,98.94,98.96,163100001.0
2007-04-27 05:31:00,98.97,98.97,98.95,98.96,140500000.0
2007-04-27 05:32:00,98.96,98.97,98.96,98.96,40800000.0
2007-04-27 05:33:00,98.96,98.96,98.95,98.95,39199999.0
2007-04-27 05:34:00,98.95,98.95,98.94,98.95,110399999.0
2007-04-27 05:35:00,98.95,98.95,98.93,98.94,69599999.0
2007-04-27 05:36:00,98.94,98.95,98.94,98.95,101599999.0
2007-04-27 05:37:00,98.95,98.95,98.945,98.945,33599999.0
2007-04-27 05:38:00,98.95,98.96,98.95,98.95,108799996.0
2007-04-27 05:39:00,98.889,98.919,98.889,98.905,23999999.0
2007-04-27 05:40:00,98.94,98.94,98.935,98.94,56800000.0
2007-04-27 05:41:00,98.94,98.94,98.92,98.93,233000001.0
2007-04-27 05:42:00,98.93,98.94,98.93,98.935,93100001.0
2007-04-27 05:43:00,98.94,98.94,98.94,98.94,7200000.0
2007-04-27 05:44:00,98.94,98.94,98.94,98.94,116799994.0
2007-04-27 05:45:00,98.93,98.95,98.93,98.94,344799995.0
2007-04-27 05:46:00,98.945,98.95,98.94,98.94,294099996.0
2007-04-27 05:47:00,98.94,98.95,98.92,98.94,698799992.0
2007-04-27 05:48:00,98.94,98.94,98.93,98.94,414699999.0
2007-04-27 05:49:00,98.93,98.94,98.93,98.93,63200001.0
2007-04-27 05:50:00,98.93,98.94,98.92,98.92,160400002.0
2007-04-27 05:51:00,98.93,98.935,98.92,98.93,173100000.0
2007-04-27 05:52:00,98.925,98.94,98.92,98.94,175900002.0
2007-04-27 05:53:00,98.94,98.94,98.94,98.94,2400000.0
2007-04-27 05:54:00,98.93,98.93,98.93,98.93,40800000.0
2007-04-27 05:55:00,98.93,98.94,98.92,98.93,109600002.0
2007-04-27 05:56:00,98.94,98.95,98.93,98.93,222600000.0
2007-04-27 05:57:00,98.94,98.95,98.94,98.94,99199997.0
2007-04-27 05:58:00,98.94,98.95,98.94,98.95,101599999.0
2007-04-27 05:59:00,98.95,98.97,98.945,98.945,212399996.0
2007-04-27 06:00:00,98.945,98.97,98.945,98.97,266099994.0
2007-04-27 06:01:00,98.97,98.99,98.97,98.975,208799994.0
2007-04-27 06:02:00,98.97,98.99,98.97,98.99,28800000.0
2007-04-27 06:03:00,98.99,99.0,98.99,98.995,34400000.0
2007-04-27 06:04:00,98.99,99.0,98.98,99.0,229099996.0
2007-04-27 06:05:00,99.0,99.01,98.99,98.99,48799998.0
2007-04-27 06:06:00,98.995,99.0,98.98,98.98,239199997.0
2007-04-27 06:07:00,98.99,99.0,98.98,98.98,125600001.0
2007-04-27 06:08:00,98.985,98.99,98.98,98.985,53599999.0
2007-04-27 06:09:00,98.99,98.99,98.98,98.98,62400000.0
2007-04-27 06:10:00,98.99,99.0,98.98,98.99,86399999.0
2007-04-27 06:11:00,98.99,99.0,98.99,98.99,59999997.0
2007-04-27 06:12:00,98.99,99.01,98.99,98.995,192699996.0
2007-04-27 06:13:00,99.0,99.0,98.985,98.985,116900001.0
2007-04-27 06:14:00,98.98,98.98,98.98,98.98,900000.0
2007-04-27 06:15:00,98.98,98.98,98.97,98.97,153600001.0
2007-04-27 06:16:00,98.97,98.975,98.95,98.97,323200001.0
2007-04-27 06:17:00,98.955,98.97,98.95,98.96,236799999.0
2007-04-27 06:18:00,98.96,98.965,98.95,98.95,163000000.0
2007-04-27 06:19:00,98.95,98.96,98.95,98.96,96600000.0
2007-04-27 06:20:00,98.96,98.96,98.96,98.96,20000000.0
2007-04-27 06:21:00,98.96,98.96,98.96,98.96,11200000.0
2007-04-27 06:22:00,98.96,98.96,98.94,98.96,295600000.0
2007-04-27 06:23:00,98.95,98.96,98.95,98.96,168699996.0
2007-04-27 06:24:00,98.95,98.97,98.95,98.96,41599999.0
2007-04-27 06:25:00,98.96,98.96,98.94,98.95,505999996.0
2007-04-27 06:26:00,98.95,98.96,98.95,98.96,417599987.0
2007-04-27 06:27:00,98.96,98.96,98.94,98.94,518699986.0
2007-04-27 06:28:00,98.945,98.96,98.94,98.96,562100004.0
2007-04-27 06:29:00,98.96,98.97,98.95,98.95,401599999.0
2007-04-27 06:30:00,98.96,98.96,98.95,98.96,63200001.0
2007-04-27 06:31:00,98.97,98.97,98.95,98.96,196700001.0
2007-04-27 06:32:00,98.95,98.97,98.95,98.97,78300000.0
2007-04-27 06:33:00,98.965,98.97,98.965,98.965,32000000.0
2007-04-27 06:34:00,98.97,98.97,98.97,98.97,27199999.0
2007-04-27 06:35:00,98.97,98.98,98.96,98.96,264800002.0
2007-04-27 06:36:00,98.97,98.97,98.965,98.97,31799999.0
2007-04-27 06:37:00,98.97,98.97,98.95,98.97,72599997.0
2007-04-27 06:38:00,98.97,98.97,98.95,98.96,139800003.0
2007-04-27 06:39:00,98.97,98.97,98.94,98.94,196599999.0
2007-04-27 06:40:00,98.95,98.96,98.94,98.96,485700000.0
2007-04-27 06:41:00,98.96,98.96,98.95,98.95,85600001.0
2007-04-27 06:42:00,98.96,98.97,98.96,98.97,4800000.0
2007-04-27 06:43:00,98.96,98.97,98.96,98.96,37600000.0
2007-04-27 06:44:00,98.97,98.97,98.97,98.97,2400000.0
2007-04-27 06:45:00,98.97,98.97,98.945,98.945,81800000.0
2007-04-27 06:46:00,98.95,98.955,98.94,98.94,144899995.0
2007-04-27 06:47:00,98.95,98.95,98.94,98.94,84799999.0
2007-04-27 06:48:00,98.95,98.95,98.94,98.94,31200000.0
2007-04-27 06:49:00,98.94,98.95,98.93,98.94,226600002.0
2007-04-27 06:50:00,98.94,98.95,98.94,98.95,76800000.0
2007-04-27 06:51:00,98.97,98.97,98.95,98.955,197600000.0
2007-04-27 06:52:00,98.955,98.97,98.93,98.935,246499997.0
2007-04-27 06:53:00,98.94,98.95,98.92,98.92,110399999.0
2007-04-27 06:54:00,98.92,98.93,98.9,98.92,93600000.0
2007-04-27 06:55:00,98.905,98.91,98.88,98.88,173800000.0
2007-04-27 06:56:00,98.88,98.91,98.86,98.895,531600000.0
2007-04-27 06:57:00,98.9,98.9,98.89,98.9,98699999.0
2007-04-27 06:58:00,98.9,98.9,98.885,98.895,99199999.0
2007-04-27 06:59:00,98.895,98.9,98.89,98.89,206400002.0
2007-04-27 07:00:00,98.89,98.91,98.88,98.9,160800000.0
2007-04-27 07:01:00,98.9,98.915,98.9,98.915,175199999.0
2007-04-27 07:02:00,98.92,98.92,98.9,98.91,419400005.0
2007-04-27 07:03:00,98.92,98.92,98.91,98.91,93600002.0
2007-04-27 07:04:00,98.91,98.91,98.89,98.89,36799999.0
2007-04-27 07:05:00,98.89,98.9,98.86,98.86,253499998.0
2007-04-27 07:06:00,98.87,98.87,98.81,98.835,443900001.0
2007-04-27 07:07:00,98.835,98.89,98.835,98.88,758300008.0
2007-04-27 07:08:00,98.88,98.92,98.87,98.92,197600001.0
2007-04-27 07:09:00,98.9,98.92,98.9,98.91,251200000.0
2007-04-27 07:10:00,98.91,98.91,98.86,98.865,401999990.0
2007-04-27 07:11:00,98.86,98.87,98.85,98.855,297499998.0
2007-04-27 07:12:00,98.86,98.87,98.86,98.86,134400001.0
2007-04-27 07:13:00,98.86,98.86,98.85,98.86,32000001.0
2007-04-27 07:14:00,98.855,98.86,98.84,98.85,200800001.0
2007-04-27 07:15:00,98.84,98.85,98.81,98.82,449400005.0
2007-04-27 07:16:00,98.82,98.845,98.82,98.845,186799995.0
2007-04-27 07:17:00,98.85,98.85,98.83,98.84,203699999.0
2007-04-27 07:18:00,98.84,98.85,98.83,98.85,171700002.0
2007-04-27 07:19:00,98.85,98.85,98.83,98.83,136800001.0
2007-04-27 07:20:00,98.84,98.84,98.79,98.81,659100002.0
2007-04-27 07:21:00,98.81,98.83,98.81,98.81,380800000.0
2007-04-27 07:22:00,98.81,98.825,98.81,98.82,394699990.0
2007-04-27 07:23:00,98.825,98.825,98.79,98.81,510499993.0
2007-04-27 07:24:00,98.81,98.83,98.81,98.82,432999998.0
2007-04-27 07:25:00,98.82,98.83,98.82,98.82,348600004.0
2007-04-27 07:26:00,98.83,98.84,98.82,98.84,432299999.0
2007-04-27 07:27:00,98.835,98.84,98.83,98.84,135200001.0
2007-04-27 07:28:00,98.84,98.85,98.83,98.83,40799998.0
2007-04-27 07:29:00,98.83,98.84,98.83,98.84,65599998.0
2007-04-27 07:30:00,98.835,98.84,98.83,98.84,63199998.0
2007-04-27 07:31:00,98.84,98.84,98.81,98.84,143100001.0
2007-04-27 07:32:00,98.83,98.84,98.82,98.83,346299999.0
2007-04-27 07:33:00,98.83,98.83,98.83,98.83,4800000.0
2007-04-27 07:34:00,98.835,98.835,98.83,98.835,203999998.0
2007-04-27 07:35:00,98.83,98.84,98.83,98.83,328000003.0
2007-04-27 07:36:00,98.83,98.84,98.83,98.84,75199997.0
2007-04-27 07:37:00,98.84,98.84,98.82,98.82,165900000.0
2007-04-27 07:38:00,98.83,98.84,98.83,98.83,172600001.0
2007-04-27 07:39:00,98.83,98.86,98.83,98.85,443899999.0
2007-04-27 07:40:00,98.83,98.84,98.83,98.84,415800000.0
2007-04-27 07:41:00,98.84,98.85,98.84,98.85,347900004.0
2007-04-27 07:42:00,98.85,98.88,98.85,98.865,395799998.0
2007-04-27 07:43:00,98.87,98.9,98.86,98.9,290399999.0
2007-04-27 07:44:00,98.9,98.91,98.89,98.9,296399998.0
2007-04-27 07:45:00,98.91,98.91,98.89,98.895,195199996.0
2007-04-27 07:46:00,98.9,98.91,98.89,98.89,334799997.0
2007-04-27 07:47:00,98.91,98.91,98.89,98.9,224799999.0
2007-04-27 07:48:00,98.905,98.91,98.9,98.9,180599995.0
2007-04-27 07:49:00,98.9,98.92,98.9,98.92,166099995.0
2007-04-27 07:50:00,98.92,98.94,98.92,98.92,79199998.0
2007-04-27 07:51:00,98.92,98.92,98.91,98.91,50399998.0
2007-04-27 07:52:00,98.92,98.93,98.91,98.91,293499998.0
2007-04-27 07:53:00,98.93,98.93,98.92,98.93,105599999.0
2007-04-27 07:54:00,98.93,98.93,98.91,98.915,157999996.0
2007-04-27 07:55:00,98.9,98.92,98.9,98.9,256600001.0
2007-04-27 07:56:00,98.91,98.92,98.9,98.92,103999999.0
2007-04-27 07:57:00,98.92,98.94,98.91,98.91,216800001.0
2007-04-27 07:58:00,98.92,98.92,98.91,98.92,171999998.0
2007-04-27 07:59:00,98.92,98.92,98.89,98.89,324300000.0
2007-04-27 08:00:00,98.89,98.9,98.88,98.88,571800001.0
2007-04-27 08:01:00,98.89,98.9,98.88,98.89,436299999.0
2007-04-27 08:02:00,98.89,98.91,98.88,98.89,474299995.0
2007-04-27 08:03:00,98.89,98.925,98.89,98.9,485299996.0
2007-04-27 08:04:00,98.91,98.92,98.9,98.915,281000001.0
2007-04-27 08:05:00,98.915,98.92,98.9,98.9,282399997.0
2007-04-27 08:06:00,98.9,98.9,98.9,98.9,159999998.0
2007-04-27 08:07:00,98.9,98.9,98.87,98.9,552300000.0
2007-04-27 08:08:00,98.9,98.92,98.9,98.91,488699995.0
2007-04-27 08:09:00,98.905,98.92,98.9,98.92,223000001.0
2007-04-27 08:10:00,98.92,98.92,98.91,98.92,183000000.0
2007-04-27 08:11:00,98.91,98.93,98.9,98.93,298199995.0
2007-04-27 08:12:00,98.94,98.94,98.91,98.93,332599999.0
2007-04-27 08:13:00,98.92,98.925,98.91,98.92,223799998.0
2007-04-27 08:14:00,98.92,98.93,98.9,98.92,185299998.0
2007-04-27 08:15:00,98.92,98.92,98.9,98.91,172799998.0
2007-04-27 08:16:00,98.91,98.94,98.91,98.92,338900002.0
2007-04-27 08:17:00,98.92,98.96,98.92,98.96,428799998.0
2007-04-27 08:18:00,98.955,98.96,98.93,98.95,381400006.0
2007-04-27 08:19:00,98.95,98.96,98.94,98.94,388699997.0
2007-04-27 08:20:00,98.94,99.0,98.94,98.98,392699995.0
2007-04-27 08:21:00,98.98,99.0,98.97,98.995,472300006.0
2007-04-27 08:22:00,98.99,99.01,98.98,98.995,816500002.0
2007-04-27 08:23:00,98.995,99.005,98.98,99.0,591600006.0
2007-04-27 08:24:00,99.0,99.0,98.98,98.99,159199998.0
2007-04-27 08:25:00,98.99,99.0,98.96,98.97,695200001.0
2007-04-27 08:26:00,98.98,98.98,98.97,98.97,303499999.0
2007-04-27 08:27:00,98.96,98.97,98.94,98.95,436199998.0
2007-04-27 08:28:00,98.94,98.97,98.93,98.94,508099999.0
2007-04-27 08:29:00,98.94,98.95,98.935,98.945,413900002.0
2007-04-27 08:30:00,98.95,98.95,98.94,98.945,242800000.0
2007-04-27 08:31:00,98.945,98.96,98.94,98.96,549199998.0
2007-04-27 08:32:00,98.96,98.98,98.96,98.97,225600001.0
2007-04-27 08:33:00,98.96,98.97,98.96,98.97,132999999.0
2007-04-27 08:34:00,98.96,98.98,98.96,98.975,84700001.0
2007-04-27 08:35:00,98.975,98.975,98.93,98.97,269399995.0
2007-04-27 08:36:00,98.97,98.97,98.96,98.96,140000000.0
2007-04-27 08:37:00,98.96,98.98,98.955,98.98,162199999.0
2007-04-27 08:38:00,98.98,99.01,98.97,99.0,346400000.0
2007-04-27 08:39:00,99.0,99.0,98.99,98.995,151199999.0
2007-04-27 08:40:00,98.995,99.0,98.99,98.99,47200000.0
2007-04-27 08:41:00,98.99,99.01,98.99,99.005,410700006.0
2007-04-27 08:42:00,99.0,99.01,98.99,99.005,215000001.0
2007-04-27 08:43:00,99.01,99.01,98.99,98.99,262599997.0
2007-04-27 08:44:00,99.01,99.01,98.98,98.98,446000008.0
2007-04-27 08:45:00,98.99,99.0,98.93,98.93,641499999.0
2007-04-27 08:46:00,98.93,98.96,98.93,98.95,286999994.0
2007-04-27 08:47:00,98.95,98.96,98.94,98.955,323200001.0
2007-04-27 08:48:00,98.95,98.97,98.94,98.95,911500005.0
2007-04-27 08:49:00,98.97,98.97,98.93,98.94,553800000.0
2007-04-27 08:50:00,98.94,98.94,98.9,98.91,353900002.0
2007-04-27 08:51:00,98.91,98.93,98.905,98.93,254399999.0
2007-04-27 08:52:00,98.925,98.93,98.92,98.93,144000001.0
2007-04-27 08:53:00,98.93,98.94,98.91,98.93,280199997.0
2007-04-27 08:54:00,98.93,98.96,98.93,98.94,235199998.0
2007-04-27 08:55:00,98.94,98.96,98.94,98.945,245500002.0
2007-04-27 08:56:00,98.95,98.97,98.92,98.92,729099998.0
2007-04-27 08:57:00,98.92,98.95,98.92,98.95,368000000.0
2007-04-27 08:58:00,98.95,98.95,98.93,98.94,65600001.0
2007-04-27 08:59:00,98.94,98.94,98.9,98.915,346499997.0
2007-04-27 09:00:00,98.93,98.93,98.9,98.9,199899994.0
2007-04-27 09:01:00,98.91,98.92,98.9,98.92,128800000.0
2007-04-27 09:02:00,98.92,98.93,98.91,98.915,371700001.0
2007-04-27 09:03:00,98.91,98.925,98.91,98.91,253100007.0
2007-04-27 09:04:00,98.91,98.94,98.91,98.92,592600005.0
2007-04-27 09:05:00,98.92,98.94,98.92,98.94,181600001.0
2007-04-27 09:06:00,98.94,98.95,98.92,98.92,472800007.0
2007-04-27 09:07:00,98.94,98.94,98.92,98.93,105600000.0
2007-04-27 09:08:00,98.94,98.94,98.92,98.94,234800001.0
2007-04-27 09:09:00,98.94,98.94,98.93,98.94,135199998.0
2007-04-27 09:10:00,98.94,98.94,98.92,98.92,208000002.0
2007-04-27 09:11:00,98.92,98.93,98.91,98.93,158099999.0
2007-04-27 09:12:00,98.93,98.93,98.92,98.93,237100006.0
2007-04-27 09:13:00,98.93,98.94,98.92,98.92,140000000.0
2007-04-27 09:14:00,98.93,98.93,98.92,98.92,88000002.0
2007-04-27 09:15:00,98.93,98.93,98.91,98.91,223400000.0
2007-04-27 09:16:00,98.91,98.91,98.885,98.89,273099998.0
2007-04-27 09:17:00,98.88,98.89,98.83,98.83,430600005.0
2007-04-27 09:18:00,98.84,98.87,98.82,98.86,223800002.0
2007-04-27 09:19:00,98.87,98.89,98.87,98.89,226500002.0
2007-04-27 09:20:00,98.88,98.92,98.88,98.9,455700003.0
2007-04-27 09:21:00,98.9,98.93,98.88,98.93,492199997.0
2007-04-27 09:22:00,98.92,98.95,98.9,98.92,528200006.0
2007-04-27 09:23:00,98.93,98.93,98.89,98.895,325899999.0
2007-04-27 09:24:00,98.89,98.92,98.87,98.88,413999994.0
2007-04-27 09:25:00,98.87,98.88,98.87,98.87,20800000.0
2007-04-27 09:26:00,98.865,98.87,98.86,98.86,184300005.0
2007-04-27 09:27:00,98.87,98.88,98.85,98.88,369799999.0
2007-04-27 09:28:00,98.875,98.9,98.86,98.86,327100006.0
2007-04-27 09:29:00,98.86,98.86,98.81,98.82,647200008.0
2007-04-27 09:30:00,98.81,98.85,98.81,98.84,440899996.0
2007-04-27 09:31:00,98.84,98.88,98.83,98.88,172800000.0
2007-04-27 09:32:00,98.87,98.89,98.86,98.89,249299997.0
2007-04-27 09:33:00,98.89,98.89,98.87,98.89,429300006.0
2007-04-27 09:34:00,98.89,98.89,98.875,98.875,99800000.0
2007-04-27 09:35:00,98.88,98.88,98.86,98.87,541899994.0
2007-04-27 09:36:00,98.87,98.87,98.8,98.81,454500005.0
2007-04-27 09:37:00,98.81,98.81,98.8,98.81,383800001.0
2007-04-27 09:38:00,98.81,98.84,98.81,98.825,510400003.0
2007-04-27 09:39:00,98.83,98.85,98.82,98.845,377800006.0
2007-04-27 09:40:00,98.85,98.87,98.84,98.85,351499999.0
2007-04-27 09:41:00,98.87,98.87,98.85,98.86,247700000.0
2007-04-27 09:42:00,98.87,98.88,98.86,98.86,305599999.0
2007-04-27 09:43:00,98.86,98.86,98.84,98.84,143299998.0
2007-04-27 09:44:00,98.84,98.85,98.83,98.83,167700002.0
2007-04-27 09:45:00,98.83,98.83,98.78,98.81,373599999.0
2007-04-27 09:46:00,98.8,98.81,98.79,98.795,230199999.0
2007-04-27 09:47:00,98.79,98.82,98.79,98.81,190100002.0
2007-04-27 09:48:00,98.82,98.83,98.79,98.8,686800007.0
2007-04-27 09:49:00,98.8,98.81,98.79,98.81,431399995.0
2007-04-27 09:50:00,98.81,98.81,98.79,98.8,353200002.0
2007-04-27 09:51:00,98.8,98.82,98.8,98.82,243599999.0
2007-04-27 09:52:00,98.82,98.84,98.81,98.83,666899999.0
2007-04-27 09:53:00,98.83,98.83,98.82,98.82,380000003.0
2007-04-27 09:54:00,98.82,98.83,98.82,98.83,110999998.0
2007-04-27 09:55:00,98.83,98.87,98.825,98.86,446700003.0
2007-04-27 09:56:00,98.86,98.87,98.84,98.87,454799997.0
2007-04-27 09:57:00,98.87,98.89,98.87,98.87,28000000.0
2007-04-27 09:58:00,98.87,98.87,98.84,98.85,177300003.0
2007-04-27 09:59:00,98.86,98.88,98.85,98.88,618200002.0
2007-04-27 10:00:00,98.88,98.91,98.88,98.91,322800000.0
2007-04-27 10:01:00,98.9,98.93,98.89,98.9,423899997.0
2007-04-27 10:02:00,98.91,98.94,98.91,98.93,165200001.0
2007-04-27 10:03:00,98.93,98.94,98.92,98.93,191899999.0
2007-04-27 10:04:00,98.93,98.93,98.91,98.93,333099998.0
2007-04-27 10:05:00,98.94,98.94,98.91,98.93,268999999.0
2007-04-27 10:06:00,98.92,98.94,98.92,98.935,427800006.0
2007-04-27 10:07:00,98.935,98.94,98.92,98.92,178200002.0
2007-04-27 10:08:00,98.925,98.94,98.91,98.91,441800004.0
2007-04-27 10:09:00,98.91,98.925,98.88,98.885,251299998.0
2007-04-27 10:10:00,98.9,98.92,98.89,98.9,488000002.0
2007-04-27 10:11:00,98.9,98.91,98.89,98.91,611200000.0
2007-04-27 10:12:00,98.91,98.95,98.91,98.94,533399992.0
2007-04-27 10:13:00,98.93,98.96,98.93,98.96,379400005.0
2007-04-27 10:14:00,98.95,98.96,98.935,98.94,513499997.0
2007-04-27 10:15:00,98.95,98.96,98.95,98.96,214299999.0
2007-04-27 10:16:00,98.97,98.97,98.96,98.97,171200000.0
2007-04-27 10:17:00,98.97,98.99,98.93,98.93,441800000.0
2007-04-27 10:18:00,98.93,98.94,98.92,98.935,503000005.0
2007-04-27 10:19:00,98.935,98.95,98.92,98.94,245600001.0
2007-04-27 10:20:00,98.94,98.96,98.94,98.95,222900002.0
2007-04-27 10:21:00,98.94,98.95,98.94,98.95,79999998.0
2007-04-27 10:22:00,98.95,98.95,98.93,98.93,421699999.0
2007-04-27 10:23:00,98.93,98.93,98.91,98.92,259600003.0
2007-04-27 10:24:00,98.92,98.95,98.92,98.95,295500000.0
2007-04-27 10:25:00,98.95,99.0,98.95,98.98,718000008.0
2007-04-27 10:26:00,98.98,99.01,98.98,98.98,941100000.0
2007-04-27 10:27:00,98.98,99.0,98.98,98.99,270399998.0
2007-04-27 10:28:00,98.99,99.01,98.98,99.01,236100000.0
2007-04-27 10:29:00,99.005,99.01,99.0,99.0,123300001.0
2007-04-27 10:30:00,98.995,98.995,98.96,98.97,563699997.0
2007-04-27 10:31:00,98.97,98.98,98.97,98.98,84000001.0
2007-04-27 10:32:00,98.98,98.99,98.98,98.99,148000000.0
2007-04-27 10:33:00,98.99,98.995,98.97,98.99,326099995.0
2007-04-27 10:34:00,98.975,98.99,98.97,98.98,241700007.0
2007-04-27 10:35:00,98.98,99.01,98.97,99.01,68000001.0
2007-04-27 10:36:00,99.01,99.04,99.0,99.03,382600001.0
2007-04-27 10:37:00,99.04,99.045,99.02,99.03,772299992.0
2007-04-27 10:38:00,99.03,99.05,99.03,99.04,348600002.0
2007-04-27 10:39:00,99.04,99.04,99.01,99.03,248099998.0
2007-04-27 10:40:00,99.03,99.07,99.025,99.065,822300012.0
2007-04-27 10:41:00,99.07,99.07,99.04,99.05,293599997.0
2007-04-27 10:42:00,99.05,99.05,99.02,99.05,320400001.0
2007-04-27 10:43:00,99.05,99.05,99.03,99.04,136500001.0
2007-04-27 10:44:00,99.04,99.04,99.03,99.04,72600000.0
2007-04-27 10:45:00,99.04,99.04,99.02,99.02,238999996.0
2007-04-27 10:46:00,99.02,99.02,99.0,99.0,526000004.0
2007-04-27 10:47:00,99.0,99.015,98.99,99.01,593400000.0
2007-04-27 10:48:00,99.0,99.03,99.0,99.01,553100007.0
2007-04-27 10:49:00,99.01,99.03,99.01,99.01,318200002.0
2007-04-27 10:50:00,99.015,99.03,99.01,99.02,328200001.0
2007-04-27 10:51:00,99.01,99.015,99.01,99.01,211499998.0
2007-04-27 10:52:00,99.01,99.02,99.01,99.015,344700002.0
2007-04-27 10:53:00,99.01,99.02,99.01,99.01,108599999.0
2007-04-27 10:54:00,99.02,99.02,99.01,99.01,97400000.0
2007-04-27 10:55:00,99.01,99.02,99.0,99.0,55100002.0
2007-04-27 10:56:00,99.0,99.01,99.0,99.01,100000001.0
2007-04-27 10:57:00,99.01,99.01,98.99,99.005,262800001.0
2007-04-27 10:58:00,99.01,99.01,98.99,99.01,283600000.0
2007-04-27 10:59:00,99.02,99.02,99.01,99.015,102900000.0
2007-04-27 11:00:00,99.01,99.01,98.98,98.985,242299998.0
2007-04-27 11:01:00,98.985,99.01,98.985,99.0,221900000.0
2007-04-27 11:02:00,99.0,99.01,99.0,99.0,146000000.0
2007-04-27 11:03:00,99.0,99.0,98.99,98.99,94600004.0
2007-04-27 11:04:00,98.99,99.0,98.98,98.99,86299998.0
2007-04-27 11:05:00,98.99,99.0,98.99,98.99,151099999.0
2007-04-27 11:06:00,98.99,99.0,98.99,98.99,188800001.0
2007-04-27 11:07:00,98.99,98.99,98.99,98.99,79199998.0
2007-04-27 11:08:00,98.99,98.99,98.99,98.99,3200000.0
2007-04-27 11:09:00,98.99,99.0,98.99,98.99,120000000.0
2007-04-27 11:10:00,98.99,99.0,98.99,98.99,73400000.0
2007-04-27 11:11:00,99.0,99.01,99.0,99.01,12800000.0
2007-04-27 11:12:00,99.0,99.02,99.0,99.02,60700000.0
2007-04-27 11:13:00,99.01,99.02,99.0,99.01,344699999.0
2007-04-27 11:14:00,99.01,99.03,99.01,99.02,184700000.0
2007-04-27 11:15:00,99.02,99.03,99.01,99.01,189900001.0
2007-04-27 11:16:00,99.015,99.02,99.01,99.02,236400002.0
2007-04-27 11:17:00,99.03,99.03,99.01,99.01,231000002.0
2007-04-27 11:18:00,99.02,99.02,99.01,99.015,271800004.0
2007-04-27 11:19:00,99.02,99.03,99.02,99.02,185800004.0
2007-04-27 11:20:00,99.02,99.02,99.02,99.02,90399996.0
2007-04-27 11:21:00,99.02,99.03,99.02,99.03,168000000.0
2007-04-27 11:22:00,99.03,99.03,99.02,99.02,75200001.0
2007-04-27 11:23:00,99.02,99.03,99.015,99.02,96000002.0
2007-04-27 11:24:00,99.02,99.02,99.01,99.02,126700002.0
2007-04-27 11:25:00,99.03,99.03,99.01,99.02,299299998.0
2007-04-27 11:26:00,99.02,99.02,99.015,99.015,99999996.0
2007-04-27 11:27:00,99.015,99.02,99.0,99.02,339200003.0
2007-04-27 11:28:00,99.02,99.04,99.02,99.04,40800001.0
2007-04-27 11:29:00,99.04,99.04,99.02,99.03,66000001.0
2007-04-27 11:30:00,99.01,99.01,98.97,98.99,226100000.0
2007-04-27 11:31:00,98.98,98.98,98.95,98.97,431799994.0
2007-04-27 11:32:00,98.96,98.97,98.94,98.96,536300001.0
2007-04-27 11:33:00,98.96,98.96,98.955,98.96,104399999.0
2007-04-27 11:34:00,98.96,98.96,98.94,98.95,194200000.0
2007-04-27 11:35:00,98.95,98.96,98.94,98.95,264100001.0
2007-04-27 11:36:00,98.96,98.96,98.945,98.95,28800000.0
2007-04-27 11:37:00,98.96,98.96,98.95,98.96,24799999.0
2007-04-27 11:38:00,98.95,98.98,98.95,98.98,166299998.0
2007-04-27 11:39:00,98.97,98.98,98.96,98.96,155800003.0
2007-04-27 11:40:00,98.96,98.97,98.95,98.955,155900005.0
2007-04-27 11:41:00,98.955,98.96,98.95,98.95,338100002.0
2007-04-27 11:42:00,98.95,98.96,98.95,98.95,367800000.0
2007-04-27 11:43:00,98.95,98.96,98.95,98.95,147999998.0
2007-04-27 11:44:00,98.95,98.95,98.94,98.95,181599999.0
2007-04-27 11:45:00,98.945,98.965,98.945,98.965,340599999.0
2007-04-27 11:46:00,98.96,98.965,98.94,98.96,606499990.0
2007-04-27 11:47:00,98.96,98.96,98.92,98.93,312800001.0
2007-04-27 11:48:00,98.93,98.94,98.92,98.94,278500001.0
2007-04-27 11:49:00,98.94,98.95,98.94,98.94,300299993.0
2007-04-27 11:50:00,98.95,98.97,98.95,98.97,73600001.0
2007-04-27 11:51:00,98.965,98.97,98.95,98.96,287900005.0
2007-04-27 11:52:00,98.96,98.97,98.95,98.96,320600003.0
2007-04-27 11:53:00,98.97,98.97,98.95,98.95,52800000.0
2007-04-27 11:54:00,98.945,98.97,98.945,98.97,122999998.0
2007-04-27 11:55:00,98.965,98.99,98.96,98.99,365900004.0
2007-04-27 11:56:00,98.99,99.02,98.98,99.01,406899992.0
2007-04-27 11:57:00,99.02,99.03,99.01,99.01,173600000.0
2007-04-27 11:58:00,99.01,99.015,99.0,99.01,275999994.0
2007-04-27 11:59:00,99.01,99.01,98.995,99.0,230999998.0
2007-04-27 12:00:00,98.995,99.01,98.995,99.0,64000000.0
2007-04-27 12:01:00,99.0,99.0,98.98,98.99,318299997.0
2007-04-27 12:02:00,99.0,99.02,99.0,99.02,228499999.0
2007-04-27 12:03:00,99.02,99.025,99.0,99.01,671100004.0
2007-04-27 12:04:00,99.01,99.02,99.01,99.02,102400001.0
2007-04-27 12:05:00,99.01,99.01,99.0,99.01,101600000.0
2007-04-27 12:06:00,99.01,99.02,99.01,99.02,131800000.0
2007-04-27 12:07:00,99.01,99.03,99.005,99.03,406500000.0
2007-04-27 12:08:00,99.03,99.04,99.02,99.03,236800002.0
2007-04-27 12:09:00,99.03,99.03,99.0,99.01,427000000.0
2007-04-27 12:10:00,99.005,99.01,98.99,99.01,192900001.0
2007-04-27 12:11:00,99.01,99.02,99.01,99.01,155200001.0
2007-04-27 12:12:00,99.01,99.03,99.01,99.03,256300000.0
2007-04-27 12:13:00,99.04,99.05,99.03,99.04,196800001.0
2007-04-27 12:14:00,99.04,99.04,99.015,99.03,250300004.0
2007-04-27 12:15:00,99.04,99.04,99.03,99.04,236500004.0
2007-04-27 12:16:00,99.03,99.03,99.01,99.02,175999999.0
2007-04-27 12:17:00,99.02,99.02,98.97,98.98,348600001.0
2007-04-27 12:18:00,98.98,99.0,98.97,98.98,614699997.0
2007-04-27 12:19:00,98.98,99.01,98.98,98.99,229999996.0
2007-04-27 12:20:00,98.99,99.0,98.99,98.99,402599992.0
2007-04-27 12:21:00,99.0,99.0,98.98,98.98,138399999.0
2007-04-27 12:22:00,98.98,98.99,98.97,98.98,195400004.0
2007-04-27 12:23:00,98.98,99.01,98.98,99.01,182299998.0
2007-04-27 12:24:00,99.01,99.01,99.0,99.01,142300000.0
2007-04-27 12:25:00,99.01,99.01,99.0,99.01,126400002.0
2007-04-27 12:26:00,99.01,99.02,99.01,99.02,87900000.0
2007-04-27 12:27:00,99.02,99.02,99.0,99.01,412399995.0
2007-04-27 12:28:00,99.01,99.01,98.995,98.995,122299998.0
2007-04-27 12:29:00,98.995,99.01,98.99,99.01,273799995.0
2007-04-27 12:30:00,99.01,99.01,99.0,99.0,127200001.0
2007-04-27 12:31:00,99.0,99.0,98.97,99.0,335199993.0
2007-04-27 12:32:00,99.0,99.0,98.99,98.995,114299999.0
2007-04-27 12:33:00,98.99,99.0,98.99,99.0,409100000.0
2007-04-27 12:34:00,99.0,99.0,98.99,99.0,109600000.0
2007-04-27 12:35:00,99.0,99.0,98.99,99.0,77499998.0
2007-04-27 12:36:00,99.0,99.01,98.99,99.01,162400004.0
2007-04-27 12:37:00,99.01,99.03,99.01,99.03,191200001.0
2007-04-27 12:38:00,99.03,99.05,99.02,99.05,148000003.0
2007-04-27 12:39:00,99.04,99.07,99.035,99.04,220700002.0
2007-04-27 12:40:00,99.03,99.05,99.03,99.05,174600001.0
2007-04-27 12:41:00,99.05,99.06,99.03,99.06,388399996.0
2007-04-27 12:42:00,99.06,99.06,99.02,99.04,445399988.0
2007-04-27 12:43:00,99.03,99.06,99.02,99.05,807399992.0
2007-04-27 12:44:00,99.06,99.06,99.045,99.045,296499997.0
2007-04-27 12:45:00,99.05,99.07,99.05,99.07,185700001.0
2007-04-27 12:46:00,99.07,99.07,99.04,99.04,269300004.0
2007-04-27 12:47:00,99.05,99.06,99.03,99.03,205499999.0
2007-04-27 12:48:00,99.03,99.03,99.02,99.03,152500001.0
2007-04-27 12:49:00,99.03,99.06,99.03,99.06,232699996.0
2007-04-27 12:50:00,99.05,99.06,99.03,99.04,355400001.0
2007-04-27 12:51:00,99.04,99.04,99.04,99.04,32000000.0
2007-04-27 12:52:00,99.03,99.05,99.02,99.04,530800002.0
2007-04-27 12:53:00,99.04,99.05,99.02,99.04,831100004.0
2007-04-27 12:54:00,99.04,99.045,99.03,99.04,353500004.0
2007-04-27 12:55:00,99.04,99.04,99.04,99.04,41600000.0
2007-04-27 12:56:00,99.04,99.05,99.03,99.045,233900001.0
2007-04-27 12:57:00,99.05,99.05,99.03,99.05,371999997.0
2007-04-27 12:58:00,99.05,99.06,99.04,99.04,83100002.0
2007-04-27 12:59:00,99.03,99.04,99.02,99.04,480299997.0
2007-04-27 13:00:00,99.03,99.05,99.03,99.03,412999995.0
2007-04-27 13:01:00,99.03,99.04,99.02,99.02,347399998.0
2007-04-27 13:02:00,99.04,99.05,99.03,99.045,215099997.0
2007-04-27 13:03:00,99.04,99.06,99.03,99.06,593700006.0
2007-04-27 13:04:00,99.06,99.07,99.04,99.04,292799999.0
2007-04-27 13:05:00,99.02,99.05,99.02,99.05,493800007.0
2007-04-27 13:06:00,99.045,99.06,99.04,99.06,411599993.0
2007-04-27 13:07:00,99.06,99.07,99.04,99.07,258300003.0
2007-04-27 13:08:00,99.07,99.07,99.06,99.07,190000001.0
2007-04-27 13:09:00,99.065,99.07,99.05,99.06,301500005.0
2007-04-27 13:10:00,99.06,99.07,99.045,99.06,432199990.0
2007-04-27 13:11:00,99.05,99.08,99.05,99.07,434600000.0
2007-04-27 13:12:00,99.07,99.09,99.055,99.09,360799999.0
2007-04-27 13:13:00,99.09,99.09,99.07,99.07,89600003.0
2007-04-27 13:14:00,99.06,99.09,99.06,99.09,330599994.0
2007-04-27 13:15:00,99.09,99.09,99.07,99.09,259599999.0
2007-04-27 13:16:00,99.08,99.09,99.08,99.09,121799999.0
2007-04-27 13:17:00,99.09,99.09,99.06,99.07,550799999.0
2007-04-27 13:18:00,99.06,99.1,99.05,99.1,341500000.0
2007-04-27 13:19:00,99.1,99.1,99.06,99.08,298500004.0
2007-04-27 13:20:00,99.08,99.08,99.07,99.07,223099997.0
2007-04-27 13:21:00,99.075,99.085,99.07,99.08,337599997.0
2007-04-27 13:22:00,99.08,99.08,99.07,99.08,66399999.0
2007-04-27 13:23:00,99.08,99.08,99.06,99.065,148799996.0
2007-04-27 13:24:00,99.06,99.08,99.05,99.05,179999999.0
2007-04-27 13:25:00,99.04,99.04,99.01,99.02,570899999.0
2007-04-27 13:26:00,99.02,99.02,99.0,99.01,420300000.0
2007-04-27 13:27:00,99.01,99.02,99.0,99.02,127200000.0
2007-04-27 13:28:00,99.02,99.03,99.01,99.03,515399999.0
2007-04-27 13:29:00,99.03,99.03,99.01,99.02,158799999.0
2007-04-27 13:30:00,99.02,99.02,99.01,99.02,94299999.0
2007-04-27 13:31:00,99.02,99.03,99.01,99.03,253300003.0
2007-04-27 13:32:00,99.02,99.04,99.01,99.04,293999994.0
2007-04-27 13:33:00,99.04,99.05,99.03,99.04,135000000.0
2007-04-27 13:34:00,99.05,99.06,99.04,99.05,209000002.0
2007-04-27 13:35:00,99.05,99.06,99.05,99.06,80699998.0
2007-04-27 13:36:00,99.06,99.06,99.05,99.06,130100000.0
2007-04-27 13:37:00,99.06,99.06,99.05,99.05,88700001.0
2007-04-27 13:38:00,99.05,99.05,99.05,99.05,20800000.0
2007-04-27 13:39:00,99.05,99.06,99.05,99.05,72600000.0
2007-04-27 13:40:00,99.05,99.06,99.04,99.05,460400004.0
2007-04-27 13:41:00,99.05,99.06,99.05,99.06,433800002.0
2007-04-27 13:42:00,99.06,99.07,99.05,99.06,128500002.0
2007-04-27 13:43:00,99.055,99.06,99.055,99.06,91200000.0
2007-04-27 13:44:00,99.05,99.06,99.05,99.055,224399999.0
2007-04-27 13:45:00,99.06,99.06,99.04,99.05,296400003.0
2007-04-27 13:46:00,99.05,99.07,99.05,99.06,360099995.0
2007-04-27 13:47:00,99.06,99.06,99.05,99.05,63900002.0
2007-04-27 13:48:00,99.05,99.07,99.05,99.06,382300009.0
2007-04-27 13:49:00,99.06,99.08,99.06,99.07,203000001.0
2007-04-27 13:50:00,99.07,99.08,99.06,99.06,665400000.0
2007-04-27 13:51:00,99.06,99.08,99.06,99.07,211099998.0
2007-04-27 13:52:00,99.07,99.07,99.05,99.06,280699999.0
2007-04-27 13:53:00,99.06,99.07,99.05,99.07,114999997.0
2007-04-27 13:54:00,99.07,99.09,99.06,99.07,263199997.0
2007-04-27 13:55:00,99.07,99.07,99.07,99.07,149599994.0
2007-04-27 13:56:00,99.07,99.07,99.07,99.07,19200001.0
2007-04-27 13:57:00,99.07,99.08,99.06,99.06,314300000.0
2007-04-27 13:58:00,99.06,99.07,99.04,99.06,583399999.0
2007-04-27 13:59:00,99.06,99.07,99.05,99.05,343000003.0
2007-04-27 14:00:00,99.055,99.06,99.05,99.05,219600004.0
2007-04-27 14:01:00,99.05,99.07,99.05,99.07,117499999.0
2007-04-27 14:02:00,99.07,99.08,99.06,99.08,263500002.0
2007-04-27 14:03:00,99.08,99.08,99.07,99.07,60000001.0
2007-04-27 14:04:00,99.08,99.08,99.06,99.07,36799999.0
2007-04-27 14:05:00,99.07,99.07,99.05,99.07,167900000.0
2007-04-27 14:06:00,99.06,99.06,99.05,99.05,136700000.0
2007-04-27 14:07:00,99.05,99.05,99.04,99.04,72600002.0
2007-04-27 14:08:00,99.04,99.04,99.02,99.03,91200000.0
2007-04-27 14:09:00,99.03,99.04,99.03,99.03,143899998.0
2007-04-27 14:10:00,99.03,99.04,99.02,99.03,113600000.0
2007-04-27 14:11:00,99.03,99.04,99.02,99.03,484300001.0
2007-04-27 14:12:00,99.03,99.05,99.03,99.05,179299998.0
2007-04-27 14:13:00,99.05,99.055,99.035,99.04,281300005.0
2007-04-27 14:14:00,99.04,99.04,99.02,99.03,439099996.0
2007-04-27 14:15:00,99.03,99.06,99.03,99.05,468299994.0
2007-04-27 14:16:00,99.05,99.07,99.04,99.07,472099997.0
2007-04-27 14:17:00,99.07,99.07,99.06,99.06,304000001.0
2007-04-27 14:18:00,99.06,99.06,99.04,99.05,384000004.0
2007-04-27 14:19:00,99.04,99.07,99.04,99.045,630700003.0
2007-04-27 14:20:00,99.04,99.06,99.03,99.05,335799998.0
2007-04-27 14:21:00,99.06,99.06,99.05,99.05,318400002.0
2007-04-27 14:22:00,99.05,99.06,99.05,99.05,107200000.0
2007-04-27 14:23:00,99.05,99.09,99.05,99.08,555900004.0
2007-04-27 14:24:00,99.07,99.08,99.05,99.055,531499999.0
2007-04-27 14:25:00,99.06,99.08,99.06,99.07,279099996.0
2007-04-27 14:26:00,99.07,99.075,99.02,99.05,582800004.0
2007-04-27 14:27:00,99.05,99.08,99.05,99.06,415199997.0
2007-04-27 14:28:00,99.06,99.07,99.04,99.07,490499999.0
2007-04-27 14:29:00,99.07,99.09,99.06,99.08,100300001.0
2007-04-27 14:30:00,99.06,99.06,98.94,98.98,148600000.0
2007-04-27 14:31:00,98.95,99.07,98.95,99.0,285699997.0
2007-04-27 14:32:00,99.02,99.06,98.99,99.04,424599999.0
2007-04-27 14:33:00,99.03,99.04,98.92,98.92,576400001.0
2007-04-27 14:34:00,98.99,99.0,98.905,98.94,582300001.0
2007-04-27 14:35:00,98.93,98.965,98.91,98.96,546500000.0
2007-04-27 14:36:00,98.955,98.99,98.95,98.96,505600000.0
2007-04-27 14:37:00,98.975,98.99,98.96,98.96,544099997.0
2007-04-27 14:38:00,98.96,99.005,98.945,99.005,661299998.0
2007-04-27 14:39:00,98.99,99.01,98.98,98.99,551200000.0
2007-04-27 14:40:00,98.98,99.01,98.98,99.0,549799997.0
2007-04-27 14:41:00,99.0,99.01,98.99,99.01,311399998.0
2007-04-27 14:42:00,99.01,99.04,99.01,99.04,508100000.0
2007-04-27 14:43:00,99.03,99.04,99.02,99.03,694399994.0
2007-04-27 14:44:00,99.03,99.05,99.02,99.03,313200000.0
2007-04-27 14:45:00,99.03,99.05,99.02,99.05,730799999.0
2007-04-27 14:46:00,99.055,99.055,99.02,99.04,680699998.0
2007-04-27 14:47:00,99.05,99.1,99.02,99.05,819599998.0
2007-04-27 14:48:00,99.05,99.07,99.03,99.06,534999999.0
2007-04-27 14:49:00,99.06,99.07,99.04,99.04,557100001.0
2007-04-27 14:50:00,99.04,99.08,99.04,99.05,672099993.0
2007-04-27 14:51:00,99.05,99.06,99.03,99.05,514099996.0
2007-04-27 14:52:00,99.05,99.06,99.035,99.05,467899998.0
2007-04-27 14:53:00,99.06,99.06,99.04,99.06,248400001.0
2007-04-27 14:54:00,99.06,99.06,99.03,99.06,409800002.0
2007-04-27 14:55:00,99.06,99.07,99.04,99.04,352399996.0
2007-04-27 14:56:00,99.04,99.05,99.04,99.05,55999999.0
2007-04-27 14:57:00,99.05,99.06,99.02,99.055,518199998.0
2007-04-27 14:58:00,99.06,99.06,99.04,99.05,76400000.0
2007-04-27 14:59:00,99.05,99.06,99.03,99.04,391499996.0
2007-04-27 15:00:00,99.04,99.04,99.0,99.02,139999997.0
2007-04-27 15:01:00,99.02,99.02,98.99,98.995,161600001.0
2007-04-27 15:02:00,99.01,99.01,99.0,99.01,167299999.0
2007-04-27 15:03:00,99.01,99.02,99.0,99.02,353400000.0
2007-04-27 15:04:00,99.02,99.03,99.0,99.01,364500001.0
2007-04-27 15:05:00,99.01,99.03,99.0,99.015,340400002.0
2007-04-27 15:06:00,99.02,99.05,99.01,99.05,592200002.0
2007-04-27 15:07:00,99.04,99.07,99.04,99.07,538200003.0
2007-04-27 15:08:00,99.07,99.08,99.06,99.06,449600002.0
2007-04-27 15:09:00,99.06,99.07,99.03,99.03,807800003.0
2007-04-27 15:10:00,99.035,99.05,99.03,99.04,283300000.0
2007-04-27 15:11:00,99.03,99.05,99.02,99.05,584499992.0
2007-04-27 15:12:00,99.05,99.06,99.04,99.05,100800000.0
2007-04-27 15:13:00,99.05,99.06,99.05,99.06,11200000.0
2007-04-27 15:14:00,99.06,99.08,99.06,99.08,127900002.0
2007-04-27 15:15:00,99.07,99.11,99.07,99.09,509700006.0
2007-04-27 15:16:00,99.08,99.1,99.08,99.09,437399999.0
2007-04-27 15:17:00,99.09,99.11,99.08,99.09,441299999.0
2007-04-27 15:18:00,99.1,99.1,99.07,99.07,201200000.0
2007-04-27 15:19:00,99.06,99.06,99.02,99.03,384500001.0
2007-04-27 15:20:00,99.02,99.06,99.02,99.04,298199997.0
2007-04-27 15:21:00,99.035,99.06,99.035,99.04,301099996.0
2007-04-27 15:22:00,99.04,99.05,99.02,99.04,87999999.0
2007-04-27 15:23:00,99.04,99.07,99.03,99.07,226799999.0
2007-04-27 15:24:00,99.07,99.08,99.05,99.07,642599998.0
2007-04-27 15:25:00,99.08,99.08,99.07,99.07,133600000.0
2007-04-27 15:26:00,99.08,99.085,99.07,99.07,568800000.0
2007-04-27 15:27:00,99.07,99.07,99.06,99.06,90400002.0
2007-04-27 15:28:00,99.06,99.07,99.06,99.07,175200004.0
2007-04-27 15:29:00,99.07,99.08,99.07,99.07,326699991.0
2007-04-27 15:30:00,99.07,99.08,99.065,99.08,192699994.0
2007-04-27 15:31:00,99.08,99.09,99.08,99.08,80799999.0
2007-04-27 15:32:00,99.07,99.08,99.06,99.07,174399999.0
2007-04-27 15:33:00,99.06,99.07,99.06,99.065,142400000.0
2007-04-27 15:34:00,99.07,99.09,99.07,99.09,312399998.0
2007-04-27 15:35:00,99.08,99.09,99.08,99.09,290100003.0
2007-04-27 15:36:00,99.1,99.1,99.09,99.09,117600002.0
2007-04-27 15:37:00,99.09,99.09,99.04,99.05,178400002.0
2007-04-27 15:38:00,99.05,99.06,99.04,99.05,27200000.0
2007-04-27 15:39:00,99.04,99.05,99.03,99.04,126399998.0
2007-04-27 15:40:00,99.04,99.04,99.02,99.03,96000001.0
2007-04-27 15:41:00,99.03,99.04,99.03,99.04,18400000.0
2007-04-27 15:42:00,99.03,99.04,99.03,99.03,74399999.0
2007-04-27 15:43:00,99.03,99.03,99.01,99.02,213299999.0
2007-04-27 15:44:00,99.02,99.04,99.02,99.04,388999994.0
2007-04-27 15:45:00,99.03,99.045,99.03,99.04,272399995.0
2007-04-27 15:46:00,99.04,99.04,99.02,99.02,55200000.0
2007-04-27 15:47:00,99.02,99.045,99.02,99.04,402399994.0
2007-04-27 15:48:00,99.04,99.04,99.01,99.04,451799997.0
2007-04-27 15:49:00,99.04,99.06,99.04,99.05,281899995.0
2007-04-27 15:50:00,99.05,99.06,99.05,99.05,104800000.0
2007-04-27 15:51:00,99.05,99.06,99.045,99.05,179699994.0
2007-04-27 15:52:00,99.05,99.06,99.035,99.04,292000003.0
2007-04-27 15:53:00,99.03,99.06,99.03,99.05,466300003.0
2007-04-27 15:54:00,99.05,99.05,99.03,99.03,327199999.0
2007-04-27 15:55:00,99.03,99.04,99.03,99.03,232699995.0
2007-04-27 15:56:00,99.03,99.04,99.03,99.04,124300000.0
2007-04-27 15:57:00,99.03,99.045,99.03,99.04,282999998.0
2007-04-27 15:58:00,99.04,99.055,99.03,99.05,356200004.0
2007-04-27 15:59:00,99.045,99.07,99.04,99.07,275700000.0
2007-04-27 16:00:00,99.05,99.07,99.02,99.06,320400002.0
2007-04-27 16:01:00,99.06,99.07,99.03,99.05,528299997.0
2007-04-27 16:02:00,99.05,99.05,99.03,99.05,728299999.0
2007-04-27 16:03:00,99.04,99.05,99.03,99.04,398699999.0
2007-04-27 16:04:00,99.04,99.05,99.03,99.05,281199999.0
2007-04-27 16:05:00,99.05,99.05,99.02,99.04,560800000.0
2007-04-27 16:06:00,99.05,99.05,99.02,99.035,665400005.0
2007-04-27 16:07:00,99.035,99.07,99.035,99.06,756399998.0
2007-04-27 16:08:00,99.065,99.09,99.065,99.08,671299997.0
2007-04-27 16:09:00,99.07,99.11,99.07,99.09,460300000.0
2007-04-27 16:10:00,99.09,99.09,99.07,99.09,166599997.0
2007-04-27 16:11:00,99.07,99.11,99.07,99.11,698600001.0
2007-04-27 16:12:00,99.11,99.12,99.085,99.1,558800002.0
2007-04-27 16:13:00,99.1,99.1,99.085,99.1,137700000.0
2007-04-27 16:14:00,99.09,99.1,99.07,99.07,583400005.0
2007-04-27 16:15:00,99.07,99.11,99.07,99.11,241200000.0
2007-04-27 16:16:00,99.11,99.11,99.08,99.09,810099996.0
2007-04-27 16:17:00,99.1,99.1,99.08,99.08,410800005.0
2007-04-27 16:18:00,99.1,99.1,99.09,99.09,371999997.0
2007-04-27 16:19:00,99.09,99.1,99.07,99.08,322000004.0
2007-04-27 16:20:00,99.08,99.1,99.07,99.09,875400004.0
2007-04-27 16:21:00,99.095,99.105,99.08,99.1,767800007.0
2007-04-27 16:22:00,99.1,99.1,99.07,99.08,426500005.0
2007-04-27 16:23:00,99.07,99.08,99.06,99.07,277000001.0
2007-04-27 16:24:00,99.08,99.08,99.06,99.07,105199999.0
2007-04-27 16:25:00,99.07,99.08,99.06,99.06,218899998.0
2007-04-27 16:26:00,99.05,99.08,99.05,99.08,225399997.0
2007-04-27 16:27:00,99.08,99.09,99.07,99.08,83699997.0
2007-04-27 16:28:00,99.09,99.09,99.08,99.08,127199999.0
2007-04-27 16:29:00,99.09,99.09,99.08,99.08,18400000.0
2007-04-27 16:30:00,99.08,99.09,99.08,99.09,173400001.0
2007-04-27 16:31:00,99.09,99.1,99.07,99.09,292999995.0
2007-04-27 16:32:00,99.09,99.1,99.07,99.07,318799997.0
2007-04-27 16:33:00,99.07,99.075,99.06,99.07,291700002.0
2007-04-27 16:34:00,99.07,99.075,99.06,99.07,141299998.0
2007-04-27 16:35:00,99.075,99.09,99.07,99.085,261199995.0
2007-04-27 16:36:00,99.085,99.1,99.07,99.09,501800002.0
2007-04-27 16:37:00,99.09,99.11,99.08,99.11,393700001.0
2007-04-27 16:38:00,99.1,99.115,99.1,99.115,512099999.0
2007-04-27 16:39:00,99.11,99.13,99.11,99.12,455100001.0
2007-04-27 16:40:00,99.12,99.12,99.1,99.1,255100000.0
2007-04-27 16:41:00,99.11,99.12,99.11,99.115,116200001.0
2007-04-27 16:42:00,99.12,99.14,99.11,99.14,329400003.0
2007-04-27 16:43:00,99.14,99.14,99.11,99.11,363500003.0
2007-04-27 16:44:00,99.11,99.12,99.1,99.1,234399999.0
2007-04-27 16:45:00,99.1,99.11,99.095,99.1,154400001.0
2007-04-27 16:46:00,99.1,99.11,99.08,99.09,534199996.0
2007-04-27 16:47:00,99.09,99.1,99.09,99.09,83999999.0
2007-04-27 16:48:00,99.09,99.09,99.08,99.09,130399998.0
2007-04-27 16:49:00,99.09,99.14,99.08,99.14,550100002.0
2007-04-27 16:50:00,99.15,99.22,99.145,99.22,261800001.0
2007-04-27 16:51:00,99.22,99.22,99.19,99.2,507100006.0
2007-04-27 16:52:00,99.2,99.2,99.18,99.18,68000001.0
2007-04-27 16:53:00,99.17,99.18,99.16,99.17,92799998.0
2007-04-27 16:54:00,99.17,99.21,99.17,99.21,320300004.0
2007-04-27 16:55:00,99.21,99.23,99.19,99.215,525300003.0
2007-04-27 16:56:00,99.215,99.22,99.19,99.22,875699998.0
2007-04-27 16:57:00,99.22,99.225,99.2,99.205,512400003.0
2007-04-27 16:58:00,99.21,99.21,99.18,99.18,89900001.0
2007-04-27 16:59:00,99.19,99.195,99.175,99.18,211900000.0
2007-04-27 17:00:00,99.18,99.21,99.17,99.2,404400001.0
2007-04-27 17:01:00,99.19,99.21,99.19,99.2,343799998.0
2007-04-27 17:02:00,99.21,99.22,99.2,99.21,191200001.0
2007-04-27 17:03:00,99.21,99.22,99.21,99.21,256000000.0
2007-04-27 17:04:00,99.21,99.225,99.185,99.2,733699995.0
2007-04-27 17:05:00,99.2,99.23,99.12,99.18,1106700008.0
2007-04-27 17:06:00,99.16,99.2,99.125,99.145,613500001.0
2007-04-27 17:07:00,99.13,99.18,99.13,99.18,632199998.0
2007-04-27 17:08:00,99.17,99.17,99.1,99.1,186400003.0
2007-04-27 17:09:00,99.11,99.13,99.1,99.11,395000003.0
2007-04-27 17:10:00,99.11,99.13,99.09,99.1,616000002.0
2007-04-27 17:11:00,99.1,99.11,99.085,99.1,533499998.0
2007-04-27 17:12:00,99.085,99.11,99.07,99.07,731599999.0
2007-04-27 17:13:00,99.085,99.145,99.08,99.12,807500004.0
2007-04-27 17:14:00,99.12,99.13,99.05,99.06,871300005.0
2007-04-27 17:15:00,99.07,99.07,99.015,99.03,252900000.0
2007-04-27 17:16:00,99.02,99.04,98.98,98.98,412399999.0
2007-04-27 17:17:00,98.975,99.01,98.86,98.93,584500000.0
2007-04-27 17:18:00,98.97,99.01,98.94,99.0,385299998.0
2007-04-27 17:19:00,99.01,99.07,98.99,99.05,480799997.0
2007-04-27 17:20:00,99.06,99.06,99.02,99.04,378699999.0
2007-04-27 17:21:00,99.05,99.05,99.0,99.02,430300006.0
2007-04-27 17:22:00,99.03,99.06,99.025,99.04,287299999.0
2007-04-27 17:23:00,99.04,99.04,99.01,99.01,362399993.0
2007-04-27 17:24:00,99.01,99.03,99.01,99.01,245599997.0
2007-04-27 17:25:00,99.01,99.02,98.99,99.0,338399991.0
2007-04-27 17:26:00,99.0,99.03,98.99,99.0,374599992.0
2007-04-27 17:27:00,99.01,99.02,98.99,98.99,251699997.0
2007-04-27 17:28:00,98.99,99.03,98.98,99.01,276799999.0
2007-04-27 17:29:00,99.01,99.03,99.0,99.0,259199997.0
2007-04-27 17:30:00,98.99,99.02,98.99,99.02,264000003.0
2007-04-27 17:31:00,99.02,99.03,98.97,99.0,344399996.0
2007-04-27 17:32:00,99.0,99.01,99.0,99.0,131199995.0
2007-04-27 17:33:00,99.0,99.0,98.98,98.98,423999991.0
2007-04-27 17:34:00,98.98,98.99,98.97,98.97,353600001.0
2007-04-27 17:35:00,98.97,99.02,98.97,99.0,309000000.0
2007-04-27 17:36:00,99.01,99.03,98.97,99.03,506699999.0
2007-04-27 17:37:00,99.03,99.03,99.0,99.02,572499999.0
2007-04-27 17:38:00,99.01,99.02,98.96,98.97,505899997.0
2007-04-27 17:39:00,98.97,99.0,98.96,98.98,399800001.0
2007-04-27 17:40:00,98.98,98.98,98.96,98.97,113599999.0
2007-04-27 17:41:00,98.97,98.97,98.95,98.96,302899996.0
2007-04-27 17:42:00,98.96,98.98,98.94,98.955,519600000.0
2007-04-27 17:43:00,98.955,98.97,98.95,98.96,255199992.0
2007-04-27 17:44:00,98.955,98.96,98.95,98.95,195999996.0
2007-04-27 17:45:00,98.96,98.96,98.93,98.93,189700003.0
2007-04-27 17:46:00,98.935,98.97,98.935,98.97,118500000.0
2007-04-27 17:47:00,98.97,98.97,98.96,98.97,36800001.0
2007-04-27 17:48:00,98.97,98.98,98.97,98.98,20000000.0
2007-04-27 17:49:00,98.98,98.98,98.97,98.97,250399994.0
2007-04-27 17:50:00,98.97,98.99,98.96,98.98,162799999.0
2007-04-27 17:51:00,98.985,98.99,98.97,98.98,234599997.0
2007-04-27 17:52:00,98.99,98.99,98.97,98.97,109599996.0
2007-04-27 17:53:00,98.99,99.0,98.98,99.0,84699998.0
2007-04-27 17:54:00,99.0,99.0,98.97,98.98,199599995.0
2007-04-27 17:55:00,98.98,99.0,98.98,98.99,340899999.0
2007-04-27 17:56:00,98.99,98.99,98.97,98.98,349999993.0
2007-04-27 17:57:00,98.98,98.98,98.975,98.98,75199999.0
2007-04-27 17:58:00,98.97,98.98,98.96,98.96,127200001.0
2007-04-27 17:59:00,98.96,98.975,98.96,98.975,142199999.0
2007-04-27 18:00:00,98.98,98.995,98.97,98.97,377299993.0
2007-04-27 18:01:00,98.97,98.97,98.965,98.97,20400000.0
2007-04-27 18:02:00,98.96,98.97,98.95,98.95,517000001.0
2007-04-27 18:03:00,98.96,98.96,98.95,98.955,224000000.0
2007-04-27 18:04:00,98.96,98.97,98.95,98.96,258899997.0
2007-04-27 18:05:00,98.96,98.975,98.96,98.96,130199995.0
2007-04-27 18:06:00,98.96,98.98,98.96,98.98,153599995.0
2007-04-27 18:07:00,98.97,98.98,98.96,98.98,362799998.0
2007-04-27 18:08:00,98.99,98.99,98.97,98.98,130099997.0
2007-04-27 18:09:00,98.99,99.0,98.98,99.0,139800000.0
2007-04-27 18:10:00,99.0,99.01,98.995,99.01,778300004.0
2007-04-27 18:11:00,99.01,99.04,99.01,99.04,203099998.0
2007-04-27 18:12:00,99.045,99.065,99.04,99.04,317300002.0
2007-04-27 18:13:00,99.04,99.05,99.04,99.04,236899993.0
2007-04-27 18:14:00,99.04,99.05,99.04,99.05,75199998.0
2007-04-27 18:15:00,99.04,99.08,99.04,99.065,152099999.0
2007-04-27 18:16:00,99.065,99.08,99.065,99.07,170300003.0
2007-04-27 18:17:00,99.07,99.07,99.07,99.07,98399997.0
2007-04-27 18:18:00,99.07,99.07,99.05,99.06,212400004.0
2007-04-27 18:19:00,99.07,99.07,99.06,99.06,14400000.0
2007-04-27 18:20:00,99.06,99.06,99.05,99.06,14400000.0
2007-04-27 18:21:00,99.06,99.06,99.04,99.04,12800000.0
2007-04-27 18:22:00,99.04,99.04,99.03,99.03,75199998.0
2007-04-27 18:23:00,99.03,99.04,99.03,99.03,39199999.0
2007-04-27 18:24:00,99.04,99.04,99.03,99.04,11200000.0
2007-04-27 18:25:00,99.04,99.04,99.01,99.02,45599999.0
2007-04-27 18:26:00,99.02,99.03,99.02,99.03,89599999.0
2007-04-27 18:27:00,99.03,99.04,99.03,99.03,62399999.0
2007-04-27 18:28:00,99.03,99.05,99.03,99.05,102600000.0
2007-04-27 18:29:00,99.05,99.05,99.03,99.03,98399999.0
2007-04-27 18:30:00,99.04,99.04,99.02,99.02,16800000.0
2007-04-27 18:31:00,99.02,99.04,99.01,99.04,236000001.0
2007-04-27 18:32:00,99.04,99.08,99.035,99.075,354399995.0
2007-04-27 18:33:00,99.07,99.075,99.06,99.06,245599994.0
2007-04-27 18:34:00,99.06,99.075,99.06,99.06,206399999.0
2007-04-27 18:35:00,99.06,99.07,99.05,99.07,100300000.0
2007-04-27 18:36:00,99.06,99.06,99.06,99.06,8800000.0
2007-04-27 18:37:00,99.06,99.07,99.05,99.055,292900004.0
2007-04-27 18:38:00,99.06,99.08,99.05,99.07,83600002.0
2007-04-27 18:39:00,99.07,99.08,99.07,99.08,8900000.0
2007-04-27 18:40:00,99.08,99.08,99.06,99.08,46299999.0
2007-04-27 18:41:00,99.08,99.08,99.07,99.07,124799996.0
2007-04-27 18:42:00,99.07,99.07,99.05,99.05,109600001.0
2007-04-27 18:43:00,99.05,99.05,99.02,99.02,115199998.0
2007-04-27 18:44:00,99.03,99.04,99.02,99.02,149200003.0
2007-04-27 18:45:00,99.035,99.04,99.02,99.03,321600001.0
2007-04-27 18:46:00,99.03,99.03,99.01,99.02,78399999.0
2007-04-27 18:47:00,99.01,99.02,99.01,99.01,190200003.0
2007-04-27 18:48:00,99.01,99.02,99.0,99.01,138199998.0
2007-04-27 18:49:00,99.01,99.01,98.99,99.0,344900005.0
2007-04-27 18:50:00,99.0,99.0,98.99,98.99,143299994.0
2007-04-27 18:51:00,98.995,98.995,98.99,98.99,28799999.0
2007-04-27 18:52:00,98.99,99.0,98.99,98.99,249199997.0
2007-04-27 18:53:00,98.99,98.99,98.98,98.98,52800000.0
2007-04-27 18:54:00,98.98,98.99,98.98,98.99,52400000.0
2007-04-27 18:55:00,98.99,99.01,98.99,99.0,476899998.0
2007-04-27 18:56:00,99.01,99.02,99.01,99.01,247899998.0
2007-04-27 18:57:00,99.015,99.03,99.01,99.02,253599993.0
2007-04-27 18:58:00,99.02,99.02,99.01,99.01,84100003.0
2007-04-27 18:59:00,99.015,99.04,99.015,99.03,131500001.0
2007-04-27 19:00:00,99.03,99.04,99.02,99.03,45599999.0
2007-04-27 19:01:00,99.03,99.03,99.01,99.02,101799997.0
2007-04-27 19:02:00,99.02,99.02,99.02,99.02,28000000.0
2007-04-27 19:03:00,99.02,99.02,99.0,99.02,189299996.0
2007-04-27 19:04:00,99.01,99.02,99.0,99.005,456300005.0
2007-04-27 19:05:00,99.005,99.03,99.005,99.02,168800001.0
2007-04-27 19:06:00,99.02,99.03,99.015,99.015,259199993.0
2007-04-27 19:07:00,99.01,99.035,99.01,99.035,346699997.0
2007-04-27 19:08:00,99.03,99.04,99.02,99.04,238199998.0
2007-04-27 19:09:00,99.03,99.045,99.02,99.03,155000000.0
2007-04-27 19:10:00,99.04,99.04,99.03,99.03,23200001.0
2007-04-27 19:11:00,99.04,99.06,99.04,99.05,392499991.0
2007-04-27 19:12:00,99.05,99.06,99.05,99.05,225299998.0
2007-04-27 19:13:00,99.05,99.05,99.04,99.04,91200001.0
2007-04-27 19:14:00,99.04,99.05,99.04,99.04,68800000.0
2007-04-27 19:15:00,99.04,99.045,99.04,99.04,147999999.0
2007-04-27 19:16:00,99.05,99.05,99.05,99.05,6400000.0
2007-04-27 19:17:00,99.04,99.04,99.03,99.035,299399997.0
2007-04-27 19:18:00,99.03,99.05,99.02,99.04,232699997.0
2007-04-27 19:19:00,99.04,99.04,99.04,99.04,6400000.0
2007-04-27 19:20:00,99.04,99.04,99.03,99.04,50299999.0
2007-04-27 19:21:00,99.04,99.04,99.04,99.04,2400000.0
2007-04-27 19:22:00,99.04,99.05,99.04,99.05,38399999.0
2007-04-27 19:23:00,99.04,99.04,99.04,99.04,125600000.0
2007-04-27 19:24:00,99.04,99.04,99.03,99.03,103200000.0
2007-04-27 19:25:00,99.05,99.05,99.05,99.05,21600000.0
2007-04-27 19:26:00,99.007,99.044,99.007,99.023,232000000.0
2007-04-27 19:27:00,99.05,99.05,99.05,99.05,96799996.0
2007-04-27 19:28:00,99.05,99.06,99.05,99.06,43200000.0
2007-04-27 19:29:00,99.06,99.07,99.05,99.065,193799999.0
2007-04-27 19:30:00,99.07,99.075,99.055,99.065,260400003.0
2007-04-27 19:31:00,99.07,99.08,99.07,99.075,212300001.0
2007-04-27 19:32:00,99.08,99.095,99.08,99.095,25000000.0
2007-04-27 19:33:00,99.09,99.09,99.06,99.07,252699999.0
2007-04-27 19:34:00,99.06,99.09,99.06,99.08,247799996.0
2007-04-27 19:35:00,99.08,99.08,99.07,99.07,103200002.0
2007-04-27 19:36:00,99.07,99.085,99.07,99.08,102400000.0
2007-04-27 19:37:00,99.08,99.08,99.07,99.07,166200001.0
2007-04-27 19:38:00,99.075,99.08,99.07,99.07,169600000.0
2007-04-27 19:39:00,99.07,99.08,99.06,99.06,322899996.0
2007-04-27 19:40:00,99.07,99.085,99.06,99.075,324300003.0
2007-04-27 19:41:00,99.08,99.09,99.08,99.09,209599998.0
2007-04-27 19:42:00,99.09,99.09,99.08,99.08,161599998.0
2007-04-27 19:43:00,99.085,99.09,99.08,99.09,140799999.0
2007-04-27 19:44:00,99.08,99.09,99.08,99.09,237600000.0
2007-04-27 19:45:00,99.09,99.1,99.09,99.09,160799999.0
2007-04-27 19:46:00,99.09,99.09,99.08,99.08,81600000.0
2007-04-27 19:47:00,99.08,99.095,99.08,99.095,71200000.0
2007-04-27 19:48:00,99.09,99.1,99.09,99.09,88000000.0
2007-04-27 19:49:00,99.09,99.09,99.085,99.085,109599998.0
2007-04-27 19:50:00,99.08,99.09,99.08,99.08,243199991.0
2007-04-27 19:51:00,99.08,99.09,99.08,99.08,163199996.0
2007-04-27 19:52:00,99.08,99.08,99.08,99.08,4000000.0
2007-04-27 19:53:00,99.08,99.09,99.07,99.085,79900000.0
2007-04-27 19:54:00,99.08,99.085,99.08,99.08,222399994.0
2007-04-27 19:55:00,99.08,99.095,99.07,99.07,222299995.0
2007-04-27 19:56:00,99.054,99.058,99.03,99.03,449000002.0
2007-04-27 19:57:00,99.08,99.09,99.08,99.08,120199998.0
2007-04-27 19:58:00,99.085,99.085,99.08,99.08,64000000.0
2007-04-27 19:59:00,99.07,99.08,99.07,99.08,20799999.0
2007-04-27 20:00:00,99.08,99.08,99.07,99.07,63199998.0
2007-04-27 20:01:00,99.07,99.075,99.06,99.075,97100001.0
2007-04-27 20:02:00,99.08,99.08,99.07,99.07,41600000.0
2007-04-27 20:03:00,99.07,99.08,99.07,99.08,177600001.0
2007-04-27 20:04:00,99.075,99.09,99.07,99.085,229699999.0
2007-04-27 20:05:00,99.09,99.1,99.08,99.09,94300000.0
2007-04-27 20:06:00,99.09,99.09,99.08,99.08,54400002.0
2007-04-27 20:07:00,99.07,99.07,99.06,99.065,159199996.0
2007-04-27 20:08:00,99.065,99.07,99.06,99.06,103000000.0
2007-04-27 20:09:00,99.06,99.06,99.06,99.06,55199997.0
2007-04-27 20:10:00,99.065,99.065,99.06,99.06,81599998.0
2007-04-27 20:11:00,99.065,99.065,99.06,99.06,40799999.0
2007-04-27 20:12:00,99.06,99.07,99.06,99.07,139199994.0
2007-04-27 20:13:00,99.07,99.08,99.06,99.08,137499995.0
2007-04-27 20:14:00,99.08,99.09,99.075,99.08,150400000.0
2007-04-27 20:15:00,99.08,99.09,99.08,99.09,207200000.0
2007-04-27 20:16:00,99.1,99.115,99.1,99.11,94400000.0
2007-04-27 20:17:00,99.11,99.12,99.11,99.11,167999998.0
2007-04-27 20:18:00,99.1,99.11,99.1,99.11,106299999.0
2007-04-27 20:19:00,99.11,99.11,99.105,99.105,48000000.0
2007-04-27 20:20:00,99.105,99.11,99.08,99.08,190300001.0
2007-04-27 20:21:00,99.1,99.11,99.09,99.11,274100005.0
2007-04-27 20:22:00,99.1,99.11,99.1,99.11,72800000.0
2007-04-27 20:23:00,99.105,99.11,99.105,99.11,60800000.0
2007-04-27 20:24:00,99.11,99.11,99.11,99.11,43200000.0
2007-04-27 20:25:00,99.11,99.11,99.09,99.09,281499997.0
2007-04-27 20:26:00,99.1,99.1,99.07,99.08,219400002.0
2007-04-27 20:27:00,99.07,99.08,99.06,99.07,187900002.0
2007-04-27 20:28:00,99.08,99.09,99.08,99.08,39199999.0
2007-04-27 20:29:00,99.08,99.1,99.08,99.1,280500002.0
2007-04-27 20:30:00,99.1,99.11,99.09,99.11,191200003.0
2007-04-27 20:31:00,99.11,99.11,99.11,99.11,1600000.0
2007-04-27 20:32:00,99.11,99.12,99.11,99.12,285699994.0
2007-04-27 20:33:00,99.11,99.14,99.11,99.14,281999999.0
2007-04-27 20:34:00,99.13,99.14,99.13,99.135,270399999.0
2007-04-27 20:35:00,99.135,99.135,99.12,99.12,83200000.0
2007-04-27 20:36:00,99.12,99.13,99.12,99.13,50399999.0
2007-04-27 20:37:00,99.13,99.13,99.12,99.12,9600000.0
2007-04-27 20:38:00,99.11,99.11,99.11,99.11,26400001.0
2007-04-27 20:39:00,99.066,99.087,99.066,99.087,52000000.0
2007-04-27 20:40:00,99.11,99.12,99.1,99.1,253000004.0
2007-04-27 20:41:00,99.1,99.12,99.1,99.12,206100000.0
2007-04-27 20:42:00,99.13,99.15,99.13,99.14,338600001.0
2007-04-27 20:43:00,99.14,99.14,99.12,99.12,92700003.0
2007-04-27 20:44:00,99.135,99.14,99.12,99.14,275800002.0
2007-04-27 20:45:00,99.13,99.14,99.13,99.135,182200002.0
2007-04-27 20:46:00,99.13,99.14,99.12,99.135,145800000.0
2007-04-27 20:47:00,99.14,99.14,99.13,99.135,63500002.0
2007-04-27 20:48:00,99.13,99.14,99.13,99.14,265100003.0
2007-04-27 20:49:00,99.14,99.15,99.13,99.135,165500000.0
2007-04-27 20:50:00,99.14,99.14,99.135,99.14,61600000.0
2007-04-27 20:51:00,99.14,99.14,99.11,99.12,564799994.0
2007-04-27 20:52:00,99.125,99.13,99.12,99.13,363299998.0
2007-04-27 20:53:00,99.135,99.14,99.1,99.12,362700003.0
2007-04-27 20:54:00,99.12,99.13,99.12,99.13,69399998.0
2007-04-27 20:55:00,99.12,99.13,99.12,99.13,161199999.0
2007-04-27 20:56:00,99.13,99.14,99.13,99.14,345900001.0
2007-04-27 20:57:00,99.14,99.14,99.13,99.135,232499999.0
2007-04-27 20:58:00,99.13,99.135,99.13,99.13,239599996.0
2007-04-27 20:59:00,99.13,99.14,99.13,99.14,352999998.0
2007-04-27 21:00:00,99.14,99.15,99.13,99.14,507600000.0
2007-04-27 21:01:00,99.13,99.15,99.12,99.14,235800002.0
2007-04-27 21:02:00,99.125,99.13,99.12,99.12,53599998.0
2007-04-27 21:03:00,99.13,99.13,99.12,99.12,6400000.0
2007-04-27 21:04:00,99.12,99.12,99.11,99.12,34400000.0
2007-04-27 21:05:00,99.12,99.12,99.05,99.09,150199994.0
2007-04-27 21:06:00,99.09,99.09,99.08,99.085,59999997.0
2007-04-27 21:07:00,99.08,99.09,99.08,99.08,161299999.0
2007-04-27 21:08:00,99.09,99.09,99.09,99.09,3600000.0
2007-04-27 21:09:00,99.085,99.1,99.085,99.09,36800000.0
2007-04-27 21:10:00,99.09,99.09,99.08,99.08,46399999.0
2007-04-27 21:11:00,99.08,99.08,99.07,99.075,81600002.0
2007-04-27 21:12:00,99.07,99.07,99.07,99.07,36800000.0
2007-04-27 21:13:00,99.07,99.09,99.07,99.08,104000001.0
2007-04-27 21:14:00,99.08,99.09,99.07,99.08,476499999.0
2007-04-27 21:15:00,99.09,99.09,99.08,99.09,146899997.0
2007-04-27 21:16:00,99.09,99.11,99.09,99.09,136500000.0
2007-04-27 21:17:00,99.08,99.085,99.07,99.085,151200002.0
2007-04-27 21:18:00,99.09,99.1,99.09,99.09,21400000.0
2007-04-27 21:19:00,99.09,99.1,99.09,99.09,148599999.0
2007-04-27 21:20:00,99.09,99.1,99.09,99.1,79199996.0
2007-04-27 21:21:00,99.095,99.095,99.05,99.06,378400003.0
2007-04-27 21:22:00,99.06,99.06,99.05,99.05,403399998.0
2007-04-27 21:23:00,99.05,99.05,99.04,99.05,192900001.0
2007-04-27 21:24:00,99.04,99.055,99.04,99.05,260700002.0
2007-04-27 21:25:00,99.06,99.06,99.04,99.055,327300002.0
2007-04-27 21:26:00,99.05,99.06,99.04,99.06,139300004.0
2007-04-27 21:27:00,99.06,99.07,99.05,99.06,164700000.0
2007-04-27 21:28:00,99.07,99.07,99.05,99.05,127900002.0
2007-04-27 21:29:00,99.06,99.07,99.06,99.07,106400002.0
2007-04-27 21:30:00,99.07,99.08,99.05,99.05,480200004.0
2007-04-27 21:31:00,99.06,99.07,99.06,99.07,159999999.0
2007-04-27 21:32:00,99.07,99.08,99.07,99.07,129600000.0
2007-04-27 21:33:00,99.07,99.08,99.05,99.06,191199999.0
2007-04-27 21:34:00,99.06,99.06,99.05,99.06,45600000.0
2007-04-27 21:35:00,99.07,99.07,99.07,99.07,1600000.0
2007-04-27 21:36:00,99.07,99.075,99.06,99.06,130500001.0
2007-04-27 21:37:00,99.07,99.07,99.05,99.06,105700002.0
2007-04-27 21:38:00,99.06,99.07,99.06,99.06,66400003.0
2007-04-27 21:39:00,99.018,99.058,99.016,99.043,323900000.0
2007-04-27 21:40:00,99.08,99.08,99.06,99.06,97599998.0
2007-04-27 21:41:00,99.06,99.075,99.04,99.07,265799997.0
2007-04-27 21:42:00,99.06,99.09,99.06,99.09,367499996.0
2007-04-27 21:43:00,99.085,99.09,99.07,99.07,206600003.0
2007-04-27 21:44:00,99.085,99.11,99.085,99.11,354400003.0
2007-04-27 21:45:00,99.1,99.11,99.1,99.1,271400003.0
2007-04-27 21:46:00,99.11,99.12,99.1,99.12,366200000.0
2007-04-27 21:47:00,99.11,99.12,99.11,99.11,123999998.0
2007-04-27 21:48:00,99.12,99.12,99.105,99.11,40000000.0
2007-04-27 21:49:00,99.11,99.12,99.09,99.1,372499995.0
2007-04-27 21:50:00,99.11,99.11,99.1,99.105,93499998.0
2007-04-27 21:51:00,99.11,99.11,99.09,99.095,170300000.0
2007-04-27 21:52:00,99.095,99.12,99.09,99.11,344300004.0
2007-04-27 21:53:00,99.115,99.125,99.11,99.12,210400003.0
2007-04-27 21:54:00,99.12,99.13,99.11,99.13,149800001.0
2007-04-27 21:55:00,99.13,99.16,99.12,99.125,553499995.0
2007-04-27 21:56:00,99.13,99.14,99.12,99.125,518499998.0
2007-04-27 21:57:00,99.125,99.15,99.125,99.13,474399998.0
2007-04-27 21:58:00,99.13,99.135,99.12,99.12,244999996.0
2007-04-27 21:59:00,99.12,99.13,99.12,99.12,411400000.0
2007-04-27 22:00:00,99.13,99.13,99.11,99.12,155699999.0
2007-04-27 22:01:00,99.12,99.12,99.1,99.105,375400012.0
2007-04-27 22:02:00,99.11,99.11,99.1,99.11,126400003.0
2007-04-27 22:03:00,99.11,99.11,99.105,99.105,88800000.0
2007-04-27 22:04:00,99.1,99.11,99.1,99.11,41600001.0
2007-04-27 22:05:00,99.11,99.11,99.08,99.09,210199996.0
2007-04-27 22:06:00,99.08,99.1,99.08,99.1,98900003.0
2007-04-27 22:07:00,99.105,99.125,99.09,99.12,198899999.0
2007-04-27 22:08:00,99.12,99.12,99.115,99.115,24800000.0
2007-04-27 22:09:00,99.115,99.125,99.11,99.125,107199997.0
2007-04-27 22:10:00,99.125,99.14,99.12,99.13,119900001.0
2007-04-27 22:11:00,99.14,99.14,99.12,99.13,152400001.0
2007-04-27 22:12:00,99.13,99.14,99.13,99.135,73600000.0
2007-04-27 22:13:00,99.14,99.14,99.13,99.14,86400000.0
2007-04-27 22:14:00,99.135,99.15,99.125,99.135,277800000.0
2007-04-27 22:15:00,99.14,99.14,99.13,99.14,190399998.0
2007-04-27 22:16:00,99.14,99.14,99.13,99.135,48799999.0
2007-04-27 22:17:00,99.14,99.14,99.13,99.14,91600001.0
2007-04-27 22:18:00,99.14,99.16,99.14,99.16,252199999.0
2007-04-27 22:19:00,99.165,99.17,99.15,99.16,219899997.0
2007-04-27 22:20:00,99.17,99.17,99.15,99.165,77600001.0
2007-04-27 22:21:00,99.16,99.165,99.16,99.16,121700000.0
2007-04-27 22:22:00,99.16,99.16,99.15,99.16,144699999.0
2007-04-27 22:23:00,99.155,99.16,99.15,99.155,70000000.0
2007-04-27 22:24:00,99.155,99.16,99.14,99.14,54900000.0
2007-04-27 22:25:00,99.15,99.15,99.15,99.15,39800001.0
2007-04-27 22:26:00,99.15,99.15,99.15,99.15,18299999.0
2007-04-27 22:27:00,99.15,99.15,99.15,99.15,23900000.0
2007-04-27 22:28:00,99.15,99.15,99.15,99.15,14400000.0
2007-04-27 22:29:00,99.15,99.16,99.15,99.155,41400000.0
2007-04-27 22:30:00,99.16,99.18,99.15,99.17,163100000.0
2007-04-27 22:31:00,99.18,99.2,99.18,99.19,212499999.0
2007-04-27 22:32:00,99.185,99.2,99.18,99.19,217899998.0
2007-04-27 22:33:00,99.19,99.19,99.165,99.17,233899995.0
2007-04-27 22:34:00,99.165,99.17,99.16,99.16,62000000.0
2007-04-27 22:35:00,99.155,99.16,99.14,99.15,69400000.0
2007-04-27 22:36:00,99.15,99.15,99.14,99.14,51400001.0
2007-04-27 22:37:00,99.15,99.15,99.14,99.15,34400000.0
2007-04-27 22:38:00,99.15,99.16,99.14,99.16,25800000.0
2007-04-27 22:39:00,99.16,99.16,99.15,99.16,22400000.0
2007-04-27 22:40:00,99.15,99.16,99.14,99.14,24800000.0
2007-04-27 22:41:00,99.14,99.14,99.13,99.14,62300000.0
2007-04-27 22:42:00,99.15,99.15,99.13,99.14,57400002.0
2007-04-27 22:43:00,99.15,99.15,99.14,99.14,144400000.0
2007-04-27 22:44:00,99.15,99.15,99.15,99.15,23200000.0
2007-04-27 22:45:00,99.15,99.15,99.13,99.13,97300000.0
2007-04-27 22:46:00,99.1,99.126,99.1,99.119,285599999.0
2007-04-27 22:47:00,99.14,99.14,99.13,99.13,37500000.0
2007-04-27 22:48:00,99.15,99.17,99.14,99.14,158000000.0
2007-04-27 22:49:00,99.15,99.19,99.11,99.18,347599999.0
2007-04-27 22:50:00,99.17,99.19,99.15,99.16,212700002.0
2007-04-27 22:51:00,99.16,99.18,99.14,99.18,153599999.0
2007-04-27 22:52:00,99.17,99.21,99.16,99.21,217000001.0
2007-04-27 22:53:00,99.2,99.2,99.2,99.2,34100000.0
2007-04-27 22:54:00,99.2,99.2,99.2,99.2,8000000.0
2007-04-27 22:55:00,99.2,99.2,99.2,99.2,8800000.0
2007-04-27 22:56:00,99.19,99.2,99.18,99.18,155300001.0
2007-04-27 22:57:00,99.17,99.2,99.16,99.17,368100002.0
2007-04-27 22:58:00,99.18,99.2,99.17,99.19,225600001.0
2007-04-27 22:59:00,99.19,99.21,99.17,99.19,93500000.0
2007-04-29 23:00:00,99.001,99.114,98.963,98.963,152799999.0
2007-04-29 23:01:00,98.968,98.984,98.958,98.984,276400001.0
2007-04-29 23:02:00,98.993,99.006,98.961,98.97,147900000.0
2007-04-29 23:03:00,98.947,98.947,98.93,98.94,220700000.0
2007-04-29 23:04:00,98.97,98.981,98.927,98.953,389699996.0
2007-04-29 23:05:00,98.952,98.978,98.917,98.931,251500000.0
2007-04-29 23:06:00,98.903,98.961,98.855,98.897,552000000.0
2007-04-29 23:07:00,98.879,98.948,98.873,98.899,470400001.0
2007-04-29 23:08:00,98.9,98.951,98.891,98.93,300699997.0
2007-04-29 23:09:00,98.88,98.926,98.864,98.924,163300003.0
2007-04-29 23:10:00,98.855,98.935,98.855,98.894,275200001.0
2007-04-29 23:11:00,98.867,98.915,98.867,98.902,156200001.0
2007-04-29 23:12:00,98.919,98.94,98.883,98.91,268699997.0
2007-04-29 23:13:00,98.905,98.933,98.893,98.92,138200000.0
2007-04-29 23:14:00,98.89,98.966,98.89,98.914,280700000.0
2007-04-29 23:15:00,98.947,98.964,98.934,98.962,577199990.0
2007-04-29 23:16:00,98.919,98.949,98.892,98.912,224400000.0
2007-04-29 23:17:00,98.886,98.935,98.886,98.935,324299999.0
2007-04-29 23:18:00,98.899,98.944,98.861,98.866,276900000.0
2007-04-29 23:19:00,98.848,98.944,98.848,98.944,185000002.0
2007-04-29 23:20:00,98.885,98.948,98.885,98.94,297000000.0
2007-04-29 23:21:00,98.955,98.959,98.89,98.89,60800001.0
2007-04-29 23:22:00,98.958,98.965,98.89,98.962,354100001.0
2007-04-29 23:23:00,98.894,98.946,98.887,98.887,192700001.0
2007-04-29 23:24:00,98.949,98.969,98.893,98.915,394999998.0
2007-04-29 23:25:00,98.96,98.96,98.92,98.93,299300000.0
2007-04-29 23:26:00,98.93,98.94,98.93,98.93,309500000.0
2007-04-29 23:27:00,98.93,98.94,98.88,98.92,116000001.0
2007-04-29 23:28:00,98.9,98.93,98.88,98.88,36500000.0
2007-04-29 23:29:00,98.93,98.94,98.88,98.93,135100000.0
2007-04-29 23:30:00,98.95,98.958,98.898,98.958,528799995.0
2007-04-29 23:31:00,98.93,98.93,98.93,98.93,14300000.0
2007-04-29 23:32:00,98.91,98.93,98.91,98.92,153400000.0
2007-04-29 23:33:00,98.91,98.98,98.9,98.98,352900004.0
2007-04-29 23:34:00,98.91,98.98,98.9,98.91,238100000.0
2007-04-29 23:35:00,98.91,98.92,98.91,98.92,71500000.0
2007-04-29 23:36:00,98.91,98.91,98.9,98.9,38200000.0
2007-04-29 23:37:00,98.92,98.94,98.92,98.93,35800000.0
2007-04-29 23:38:00,98.92,98.93,98.92,98.93,35000000.0
2007-04-29 23:39:00,98.93,98.93,98.92,98.93,104200000.0
2007-04-29 23:40:00,98.93,98.94,98.92,98.94,308900003.0
2007-04-29 23:41:00,98.95,98.97,98.93,98.96,94600000.0
2007-04-29 23:42:00,98.93,98.93,98.9,98.93,87199998.0
2007-04-29 23:43:00,98.91,98.93,98.9,98.91,82700001.0
2007-04-29 23:44:00,98.9,98.91,98.87,98.87,545300003.0
2007-04-29 23:45:00,98.89,98.92,98.85,98.85,150999999.0
2007-04-29 23:46:00,98.88,98.88,98.83,98.88,277400001.0
2007-04-29 23:47:00,98.91,98.91,98.84,98.85,167200000.0
2007-04-29 23:48:00,98.85,98.89,98.83,98.86,304799998.0
2007-04-29 23:49:00,98.915,98.946,98.882,98.946,462399992.0
2007-04-29 23:50:00,98.87,98.88,98.85,98.86,198799999.0
2007-04-29 23:51:00,98.9,98.91,98.9,98.91,5600000.0
2007-04-29 23:52:00,98.908,98.929,98.864,98.916,229300006.0
2007-04-29 23:53:00,98.889,98.942,98.889,98.911,328100002.0
2007-04-29 23:54:00,98.93,98.94,98.93,98.93,3200000.0
2007-04-29 23:55:00,98.94,98.94,98.93,98.93,6400000.0
2007-04-29 23:56:00,98.94,98.94,98.93,98.93,9600000.0
2007-04-29 23:57:00,98.95,98.95,98.86,98.88,32000000.0
2007-04-29 23:58:00,98.88,98.95,98.88,98.94,34400000.0
2007-04-29 23:59:00,98.94,98.94,98.93,98.93,25500000.0
2007-04-30 00:00:00,98.96,98.99,98.95,98.98,70900000.0
2007-04-30 00:01:00,98.98,99.0,98.98,98.99,21600000.0
2007-04-30 00:02:00,99.0,99.03,98.95,99.02,140399999.0
2007-04-30 00:03:00,99.02,99.05,99.02,99.05,89600000.0
2007-04-30 00:04:00,99.04,99.07,99.04,99.07,159800000.0
2007-04-30 00:05:00,99.07,99.08,99.07,99.07,66400000.0
2007-04-30 00:06:00,99.07,99.12,99.07,99.11,265499999.0
2007-04-30 00:07:00,99.1,99.12,99.08,99.11,107600000.0
2007-04-30 00:08:00,99.11,99.11,99.1,99.11,19200000.0
2007-04-30 00:09:00,99.11,99.13,99.09,99.12,77700000.0
2007-04-30 00:10:00,99.11,99.13,99.11,99.12,27900000.0
2007-04-30 00:11:00,99.12,99.13,99.12,99.13,26400000.0
2007-04-30 00:12:00,99.11,99.16,99.11,99.16,77500000.0
2007-04-30 00:13:00,99.15,99.16,99.11,99.14,302100001.0
2007-04-30 00:14:00,99.13,99.15,99.12,99.14,27500000.0
2007-04-30 00:15:00,99.15,99.16,99.14,99.16,113900000.0
2007-04-30 00:16:00,99.16,99.18,99.15,99.15,404800005.0
2007-04-30 00:17:00,99.15,99.16,99.15,99.16,62800000.0
2007-04-30 00:18:00,99.15,99.17,99.15,99.16,92400001.0
2007-04-30 00:19:00,99.17,99.18,99.16,99.17,27700000.0
2007-04-30 00:20:00,99.16,99.18,99.16,99.16,55099999.0
2007-04-30 00:21:00,99.15,99.16,99.13,99.13,46200001.0
2007-04-30 00:22:00,99.13,99.14,99.09,99.09,108400001.0
2007-04-30 00:23:00,99.09,99.09,99.08,99.09,81600000.0
2007-04-30 00:24:00,99.09,99.1,99.08,99.09,44000000.0
2007-04-30 00:25:00,99.1,99.12,99.07,99.09,160100002.0
2007-04-30 00:26:00,99.09,99.1,99.07,99.07,149400000.0
2007-04-30 00:27:00,99.09,99.09,99.07,99.07,6400000.0
2007-04-30 00:28:00,99.07,99.1,99.07,99.1,35899999.0
2007-04-30 00:29:00,99.09,99.12,99.09,99.11,113100001.0
2007-04-30 00:30:00,99.12,99.12,99.12,99.12,27100000.0
2007-04-30 00:31:00,99.14,99.15,99.13,99.14,20800000.0
2007-04-30 00:32:00,99.14,99.14,99.13,99.13,46400000.0
2007-04-30 00:33:00,99.14,99.14,99.12,99.13,38300000.0
2007-04-30 00:34:00,99.14,99.14,99.12,99.12,39900000.0
2007-04-30 00:35:00,99.12,99.14,99.12,99.14,21500000.0
2007-04-30 00:36:00,99.12,99.14,99.12,99.13,40600001.0
2007-04-30 00:37:00,99.13,99.15,99.12,99.14,37800000.0
2007-04-30 00:38:00,99.14,99.14,99.14,99.14,14400000.0
2007-04-30 00:39:00,99.14,99.14,99.12,99.13,32100000.0
2007-04-30 00:40:00,99.13,99.14,99.13,99.13,60800000.0
2007-04-30 00:41:00,99.12,99.13,99.1,99.11,75100000.0
2007-04-30 00:42:00,99.11,99.11,99.11,99.11,1600000.0
2007-04-30 00:43:00,99.11,99.11,99.11,99.11,6400000.0
2007-04-30 00:44:00,99.11,99.11,99.09,99.09,38400000.0
2007-04-30 00:45:00,99.1,99.1,99.09,99.09,38400000.0
2007-04-30 00:46:00,99.09,99.09,99.08,99.08,4800000.0
2007-04-30 00:47:00,99.08,99.09,99.08,99.08,606399984.0
2007-04-30 00:48:00,99.08,99.08,99.05,99.05,112700000.0
2007-04-30 00:49:00,99.06,99.07,99.05,99.06,83100001.0
2007-04-30 00:50:00,99.06,99.06,99.04,99.05,84900000.0
2007-04-30 00:51:00,99.05,99.05,99.04,99.05,128400000.0
2007-04-30 00:52:00,99.05,99.05,99.04,99.05,54800000.0
2007-04-30 00:53:00,99.05,99.06,99.04,99.04,200400000.0
2007-04-30 00:54:00,99.02,99.05,99.01,99.05,131600001.0
2007-04-30 00:55:00,99.04,99.05,99.0,99.02,232600002.0
2007-04-30 00:56:00,99.03,99.05,99.02,99.03,304500006.0
2007-04-30 00:57:00,99.03,99.06,99.02,99.06,95900001.0
2007-04-30 00:58:00,99.05,99.05,99.03,99.04,72000000.0
2007-04-30 00:59:00,99.04,99.04,99.03,99.03,79000000.0
2007-04-30 01:00:00,99.04,99.11,99.04,99.08,226799999.0
2007-04-30 01:01:00,99.08,99.11,99.08,99.11,68000001.0
2007-04-30 01:02:00,99.09,99.12,99.09,99.1,205400006.0
2007-04-30 01:03:00,99.09,99.09,99.07,99.08,246600000.0
2007-04-30 01:04:00,99.07,99.08,99.05,99.06,87400000.0
2007-04-30 01:05:00,99.05,99.07,99.05,99.07,73400000.0
2007-04-30 01:06:00,99.07,99.07,99.04,99.05,55599999.0
2007-04-30 01:07:00,99.05,99.07,99.05,99.06,110300003.0
2007-04-30 01:08:00,99.06,99.07,99.05,99.07,151800001.0
2007-04-30 01:09:00,99.07,99.07,99.05,99.05,58600000.0
2007-04-30 01:10:00,99.06,99.08,99.05,99.08,101200000.0
2007-04-30 01:11:00,99.07,99.07,99.05,99.05,36800000.0
2007-04-30 01:12:00,99.05,99.06,99.03,99.03,95499997.0
2007-04-30 01:13:00,99.03,99.04,99.02,99.03,260700000.0
2007-04-30 01:14:00,99.03,99.03,99.01,99.01,110699998.0
2007-04-30 01:15:00,99.01,99.03,99.0,99.0,106899997.0
2007-04-30 01:16:00,99.01,99.03,99.0,99.02,257700002.0
2007-04-30 01:17:00,99.03,99.04,99.01,99.01,37600000.0
2007-04-30 01:18:00,99.01,99.02,99.0,99.01,35200000.0
2007-04-30 01:19:00,99.0,99.01,98.98,98.98,60400000.0
2007-04-30 01:20:00,98.98,99.01,98.98,99.0,100400000.0
2007-04-30 01:21:00,99.01,99.015,98.99,99.005,501799990.0
2007-04-30 01:22:00,99.01,99.02,98.99,99.01,148099999.0
2007-04-30 01:23:00,98.99,99.02,98.96,98.97,326699996.0
2007-04-30 01:24:00,98.97,98.98,98.92,98.945,334699998.0
2007-04-30 01:25:00,98.93,98.945,98.92,98.925,275599994.0
2007-04-30 01:26:00,98.94,98.94,98.92,98.94,30099999.0
2007-04-30 01:27:00,98.94,98.955,98.93,98.95,78799999.0
2007-04-30 01:28:00,98.95,98.955,98.94,98.945,160800000.0
2007-04-30 01:29:00,98.95,98.95,98.93,98.94,261799997.0
2007-04-30 01:30:00,98.94,98.95,98.94,98.95,116499999.0
2007-04-30 01:31:00,98.95,98.95,98.95,98.95,21599999.0
2007-04-30 01:32:00,98.95,98.965,98.95,98.96,144799995.0
2007-04-30 01:33:00,98.96,98.97,98.96,98.97,54400000.0
2007-04-30 01:34:00,98.97,98.97,98.97,98.97,48799999.0
2007-04-30 01:35:00,98.97,98.97,98.97,98.97,54399997.0
2007-04-30 01:36:00,98.97,98.98,98.97,98.975,102200000.0
2007-04-30 01:37:00,98.97,98.98,98.95,98.965,98399999.0
2007-04-30 01:38:00,98.96,98.965,98.96,98.965,60000000.0
2007-04-30 01:39:00,98.965,98.965,98.95,98.95,84000000.0
2007-04-30 01:40:00,98.95,98.95,98.94,98.94,52200000.0
2007-04-30 01:41:00,98.94,98.94,98.88,98.89,463500006.0
2007-04-30 01:42:00,98.89,98.93,98.89,98.93,432299998.0
2007-04-30 01:43:00,98.92,98.93,98.91,98.93,115600000.0
2007-04-30 01:44:00,98.93,98.935,98.93,98.93,56000000.0
2007-04-30 01:45:00,98.93,98.935,98.92,98.93,312599999.0
2007-04-30 01:46:00,98.93,98.935,98.92,98.935,119999998.0
2007-04-30 01:47:00,98.94,98.96,98.93,98.945,338499999.0
2007-04-30 01:48:00,98.94,98.955,98.92,98.935,544299993.0
2007-04-30 01:49:00,98.93,98.94,98.89,98.89,275000000.0
2007-04-30 01:50:00,98.9,98.91,98.87,98.91,517999997.0
2007-04-30 01:51:00,98.91,98.91,98.905,98.905,64000000.0
2007-04-30 01:52:00,98.9,98.92,98.9,98.9,199599993.0
2007-04-30 01:53:00,98.92,98.92,98.9,98.91,122400000.0
2007-04-30 01:54:00,98.91,98.915,98.9,98.91,328999999.0
2007-04-30 01:55:00,98.91,98.92,98.905,98.905,216000000.0
2007-04-30 01:56:00,98.905,98.91,98.9,98.91,93200001.0
2007-04-30 01:57:00,98.905,98.92,98.89,98.92,213900005.0
2007-04-30 01:58:00,98.92,98.92,98.9,98.91,289500000.0
2007-04-30 01:59:00,98.91,98.92,98.9,98.91,148800000.0
2007-04-30 02:00:00,98.91,98.94,98.9,98.92,156400002.0
2007-04-30 02:01:00,98.93,98.94,98.92,98.93,262400001.0
2007-04-30 02:02:00,98.94,98.94,98.92,98.93,251800001.0
2007-04-30 02:03:00,98.93,98.95,98.92,98.945,295900001.0
2007-04-30 02:04:00,98.945,98.945,98.93,98.94,227699999.0
2007-04-30 02:05:00,98.94,98.95,98.93,98.94,90899999.0
2007-04-30 02:06:00,98.935,98.975,98.93,98.975,291899996.0
2007-04-30 02:07:00,98.97,98.98,98.95,98.97,253200002.0
2007-04-30 02:08:00,98.96,98.97,98.94,98.97,123000000.0
2007-04-30 02:09:00,98.97,98.98,98.97,98.97,151900002.0
2007-04-30 02:10:00,98.94,98.99,98.94,98.97,301099998.0
2007-04-30 02:11:00,98.97,98.99,98.96,98.98,413499999.0
2007-04-30 02:12:00,98.98,98.99,98.98,98.98,121000001.0
2007-04-30 02:13:00,98.99,98.995,98.99,98.99,78200000.0
2007-04-30 02:14:00,98.99,98.99,98.98,98.98,51200001.0
2007-04-30 02:15:00,98.99,99.0,98.985,99.0,80000000.0
2007-04-30 02:16:00,98.995,99.0,98.995,99.0,20000000.0
2007-04-30 02:17:00,99.0,99.0,98.99,98.99,180000002.0
2007-04-30 02:18:00,98.99,98.995,98.98,98.98,204700003.0
2007-04-30 02:19:00,98.99,99.01,98.99,99.01,117600002.0
2007-04-30 02:20:00,99.01,99.01,99.0,99.01,63999999.0
2007-04-30 02:21:00,99.01,99.05,99.005,99.05,338900002.0
2007-04-30 02:22:00,99.05,99.06,99.04,99.05,357000002.0
2007-04-30 02:23:00,99.045,99.05,99.04,99.05,188800000.0
2007-04-30 02:24:00,99.05,99.08,99.04,99.08,286200006.0
2007-04-30 02:25:00,99.08,99.1,99.07,99.08,241599997.0
2007-04-30 02:26:00,99.07,99.1,99.07,99.09,265900001.0
2007-04-30 02:27:00,99.09,99.1,99.08,99.08,166700006.0
2007-04-30 02:28:00,99.09,99.09,99.07,99.08,179700005.0
2007-04-30 02:29:00,99.09,99.09,99.06,99.07,72800001.0
2007-04-30 02:30:00,99.07,99.09,99.07,99.08,200900000.0
2007-04-30 02:31:00,99.08,99.095,99.06,99.095,188299998.0
2007-04-30 02:32:00,99.1,99.1,99.095,99.1,108400000.0
2007-04-30 02:33:00,99.105,99.11,99.1,99.1,125599998.0
2007-04-30 02:34:00,99.1,99.1,99.09,99.1,98399999.0
2007-04-30 02:35:00,99.09,99.1,99.09,99.09,221599999.0
2007-04-30 02:36:00,99.09,99.09,99.08,99.08,27200000.0
2007-04-30 02:37:00,99.08,99.085,99.06,99.07,143200001.0
2007-04-30 02:38:00,99.06,99.08,99.05,99.08,259799998.0
2007-04-30 02:39:00,99.07,99.08,99.06,99.08,219099995.0
2007-04-30 02:40:00,99.08,99.09,99.07,99.08,124400001.0
2007-04-30 02:41:00,99.08,99.08,99.08,99.08,34400000.0
2007-04-30 02:42:00,99.08,99.08,99.08,99.08,108000000.0
2007-04-30 02:43:00,99.075,99.08,99.075,99.08,52000000.0
2007-04-30 02:44:00,99.08,99.08,99.06,99.06,34700001.0
2007-04-30 02:45:00,99.08,99.1,99.06,99.09,257599998.0
2007-04-30 02:46:00,99.1,99.1,99.09,99.09,72799999.0
2007-04-30 02:47:00,99.101,99.101,99.028,99.071,200900005.0
2007-04-30 02:48:00,99.1,99.12,99.1,99.12,77599999.0
2007-04-30 02:49:00,99.11,99.13,99.1,99.125,200799998.0
2007-04-30 02:50:00,99.12,99.13,99.12,99.125,237699997.0
2007-04-30 02:51:00,99.13,99.14,99.125,99.14,182400000.0
2007-04-30 02:52:00,99.13,99.15,99.13,99.13,131499999.0
2007-04-30 02:53:00,99.14,99.14,99.12,99.125,135200002.0
2007-04-30 02:54:00,99.13,99.13,99.125,99.13,33600001.0
2007-04-30 02:55:00,99.13,99.14,99.115,99.135,249300000.0
2007-04-30 02:56:00,99.135,99.14,99.125,99.13,136800003.0
2007-04-30 02:57:00,99.14,99.155,99.13,99.14,231700000.0
2007-04-30 02:58:00,99.14,99.14,99.14,99.14,43999998.0
2007-04-30 02:59:00,99.14,99.14,99.13,99.13,30400000.0
2007-04-30 03:00:00,99.13,99.13,99.13,99.13,16799999.0
2007-04-30 03:01:00,99.14,99.14,99.13,99.14,81599999.0
2007-04-30 03:02:00,99.14,99.16,99.13,99.16,639399997.0
2007-04-30 03:03:00,99.16,99.16,99.15,99.15,237599998.0
2007-04-30 03:04:00,99.15,99.15,99.13,99.14,56600000.0
2007-04-30 03:05:00,99.14,99.14,99.14,99.14,12000000.0
2007-04-30 03:06:00,99.13,99.14,99.13,99.13,68000000.0
2007-04-30 03:07:00,99.13,99.13,99.12,99.12,127199995.0
2007-04-30 03:08:00,99.11,99.12,99.11,99.12,262899996.0
2007-04-30 03:09:00,99.11,99.13,99.11,99.12,264299994.0
2007-04-30 03:10:00,99.12,99.15,99.12,99.15,204800004.0
2007-04-30 03:11:00,99.15,99.155,99.14,99.15,267999990.0
2007-04-30 03:12:00,99.15,99.15,99.15,99.15,117599993.0
2007-04-30 03:13:00,99.155,99.16,99.15,99.15,92799999.0
2007-04-30 03:14:00,99.15,99.15,99.14,99.14,131200001.0
2007-04-30 03:15:00,99.15,99.15,99.15,99.15,36000000.0
2007-04-30 03:16:00,99.15,99.15,99.14,99.14,55200001.0
2007-04-30 03:17:00,99.14,99.14,99.14,99.14,56799999.0
2007-04-30 03:18:00,99.14,99.14,99.13,99.13,107199997.0
2007-04-30 03:19:00,99.13,99.13,99.13,99.13,14400000.0
2007-04-30 03:20:00,99.105,99.12,99.095,99.095,17600000.0
2007-04-30 03:21:00,99.125,99.13,99.125,99.13,48800000.0
2007-04-30 03:22:00,99.13,99.13,99.11,99.11,95200001.0
2007-04-30 03:23:00,99.11,99.13,99.11,99.12,43199999.0
2007-04-30 03:24:00,99.12,99.12,99.11,99.11,103200001.0
2007-04-30 03:25:00,99.11,99.12,99.11,99.12,72000001.0
2007-04-30 03:26:00,99.12,99.12,99.1,99.11,224299999.0
2007-04-30 03:27:00,99.1,99.11,99.1,99.1,209499999.0
2007-04-30 03:28:00,99.1,99.12,99.1,99.12,216699994.0
2007-04-30 03:29:00,99.12,99.12,99.11,99.11,43200001.0
2007-04-30 03:30:00,99.11,99.11,99.11,99.11,6400000.0
2007-04-30 03:31:00,99.11,99.11,99.09,99.1,94099998.0
2007-04-30 03:32:00,99.1,99.1,99.1,99.1,67199996.0
2007-04-30 03:33:00,99.1,99.1,99.1,99.1,50899997.0
2007-04-30 03:34:00,99.1,99.11,99.09,99.09,102399997.0
2007-04-30 03:35:00,99.09,99.1,99.09,99.1,92799997.0
2007-04-30 03:36:00,99.1,99.11,99.1,99.1,28800000.0
2007-04-30 03:37:00,99.1,99.11,99.1,99.1,128799997.0
2007-04-30 03:38:00,99.11,99.12,99.1,99.11,70400003.0
2007-04-30 03:39:00,99.1,99.11,99.1,99.1,71100000.0
2007-04-30 03:40:00,99.1,99.1,99.1,99.1,55199997.0
2007-04-30 03:41:00,99.1,99.1,99.09,99.1,209499996.0
2007-04-30 03:42:00,99.105,99.11,99.09,99.1,113200000.0
2007-04-30 03:43:00,99.105,99.105,99.1,99.1,28799999.0
2007-04-30 03:44:00,99.105,99.11,99.1,99.11,149599994.0
2007-04-30 03:45:00,99.11,99.12,99.1,99.1,89500000.0
2007-04-30 03:46:00,99.1,99.11,99.1,99.11,54399998.0
2007-04-30 03:47:00,99.105,99.11,99.105,99.105,84000000.0
2007-04-30 03:48:00,99.11,99.12,99.1,99.115,300199997.0
2007-04-30 03:49:00,99.12,99.12,99.11,99.11,62400002.0
2007-04-30 03:50:00,99.11,99.14,99.11,99.13,195999999.0
2007-04-30 03:51:00,99.13,99.15,99.13,99.14,91800000.0
2007-04-30 03:52:00,99.135,99.145,99.12,99.13,130499999.0
2007-04-30 03:53:00,99.13,99.14,99.13,99.13,67199999.0
2007-04-30 03:54:00,99.135,99.14,99.135,99.135,52000000.0
2007-04-30 03:55:00,99.14,99.15,99.13,99.14,197399999.0
2007-04-30 03:56:00,99.14,99.15,99.14,99.14,40000000.0
2007-04-30 03:57:00,99.14,99.15,99.14,99.15,92000000.0
2007-04-30 03:58:00,99.15,99.175,99.14,99.175,177600000.0
2007-04-30 03:59:00,99.17,99.17,99.16,99.16,98399998.0
2007-04-30 04:00:00,99.16,99.16,99.145,99.15,133199999.0
2007-04-30 04:01:00,99.15,99.15,99.14,99.14,70200001.0
2007-04-30 04:02:00,99.15,99.15,99.15,99.15,32000000.0
2007-04-30 04:03:00,99.155,99.155,99.155,99.155,24000000.0
2007-04-30 04:04:00,99.16,99.16,99.15,99.15,104799999.0
2007-04-30 04:05:00,99.15,99.15,99.15,99.15,60000000.0
2007-04-30 04:06:00,99.145,99.15,99.145,99.15,248000000.0
2007-04-30 04:07:00,99.15,99.16,99.14,99.15,136800002.0
2007-04-30 04:08:00,99.155,99.165,99.14,99.15,294300001.0
2007-04-30 04:09:00,99.16,99.16,99.14,99.15,97299999.0
2007-04-30 04:10:00,99.16,99.16,99.14,99.14,220199996.0
2007-04-30 04:11:00,99.14,99.16,99.14,99.155,122300000.0
2007-04-30 04:12:00,99.16,99.17,99.16,99.17,99999999.0
2007-04-30 04:13:00,99.16,99.17,99.16,99.17,99199996.0
2007-04-30 04:14:00,99.17,99.17,99.165,99.165,98400000.0
2007-04-30 04:15:00,99.17,99.17,99.17,99.17,35500000.0
2007-04-30 04:16:00,99.17,99.18,99.17,99.18,138600002.0
2007-04-30 04:17:00,99.18,99.18,99.18,99.18,28500000.0
2007-04-30 04:18:00,99.18,99.18,99.18,99.18,8000000.0
2007-04-30 04:19:00,99.17,99.19,99.17,99.185,176299999.0
2007-04-30 04:20:00,99.185,99.185,99.16,99.16,197000000.0
2007-04-30 04:21:00,99.19,99.19,99.18,99.19,114300000.0
2007-04-30 04:22:00,99.19,99.19,99.19,99.19,20000000.0
2007-04-30 04:23:00,99.19,99.2,99.19,99.2,212800000.0
2007-04-30 04:24:00,99.2,99.21,99.19,99.2,328099999.0
2007-04-30 04:25:00,99.2,99.21,99.2,99.21,251199990.0
2007-04-30 04:26:00,99.2,99.2,99.185,99.2,117900001.0
2007-04-30 04:27:00,99.2,99.2,99.19,99.19,125399995.0
2007-04-30 04:28:00,99.19,99.19,99.185,99.185,77599999.0
2007-04-30 04:29:00,99.19,99.19,99.18,99.18,168000000.0
2007-04-30 04:30:00,99.18,99.18,99.16,99.17,235699996.0
2007-04-30 04:31:00,99.175,99.18,99.15,99.17,212300002.0
2007-04-30 04:32:00,99.16,99.19,99.16,99.18,315300000.0
2007-04-30 04:33:00,99.19,99.2,99.19,99.195,68799999.0
2007-04-30 04:34:00,99.19,99.19,99.18,99.19,155199996.0
2007-04-30 04:35:00,99.19,99.195,99.18,99.19,289599998.0
2007-04-30 04:36:00,99.19,99.19,99.18,99.19,301299994.0
2007-04-30 04:37:00,99.19,99.19,99.18,99.18,233599999.0
2007-04-30 04:38:00,99.19,99.19,99.17,99.17,106400003.0
2007-04-30 04:39:00,99.18,99.19,99.18,99.19,20799999.0
2007-04-30 04:40:00,99.19,99.2,99.19,99.19,140799996.0
2007-04-30 04:41:00,99.19,99.2,99.185,99.19,148000001.0
2007-04-30 04:42:00,99.173,99.193,99.156,99.184,40500001.0
2007-04-30 04:43:00,99.19,99.21,99.19,99.21,182399999.0
2007-04-30 04:44:00,99.21,99.21,99.19,99.19,94799999.0
2007-04-30 04:45:00,99.2,99.205,99.19,99.195,171799999.0
2007-04-30 04:46:00,99.151,99.181,99.151,99.152,165100000.0
2007-04-30 04:47:00,99.2,99.2,99.19,99.195,80799997.0
2007-04-30 04:48:00,99.19,99.195,99.19,99.19,45599998.0
2007-04-30 04:49:00,99.2,99.21,99.2,99.2,118399996.0
2007-04-30 04:50:00,99.2,99.2,99.19,99.2,48800000.0
2007-04-30 04:51:00,99.195,99.2,99.195,99.2,13600000.0
2007-04-30 04:52:00,99.2,99.21,99.2,99.21,4000000.0
2007-04-30 04:53:00,99.2,99.205,99.195,99.205,92799999.0
2007-04-30 04:54:00,99.2,99.21,99.2,99.21,100799997.0
2007-04-30 04:55:00,99.21,99.22,99.21,99.21,159999996.0
2007-04-30 04:56:00,99.21,99.21,99.2,99.21,82900000.0
2007-04-30 04:57:00,99.21,99.21,99.21,99.21,5600000.0
2007-04-30 04:58:00,99.21,99.21,99.21,99.21,77600000.0
2007-04-30 04:59:00,99.22,99.22,99.22,99.22,4000000.0
2007-04-30 05:00:00,99.22,99.22,99.22,99.22,4000000.0
2007-04-30 05:01:00,99.22,99.22,99.215,99.215,16000000.0
2007-04-30 05:02:00,99.21,99.215,99.21,99.215,30400000.0
2007-04-30 05:03:00,99.22,99.22,99.21,99.21,54400001.0
2007-04-30 05:04:00,99.21,99.22,99.21,99.21,143200000.0
2007-04-30 05:05:00,99.215,99.23,99.215,99.23,57599999.0
2007-04-30 05:06:00,99.22,99.23,99.21,99.21,158400002.0
2007-04-30 05:07:00,99.21,99.21,99.2,99.2,46700000.0
2007-04-30 05:08:00,99.21,99.21,99.21,99.21,11200000.0
2007-04-30 05:09:00,99.21,99.21,99.2,99.2,59999999.0
2007-04-30 05:10:00,99.21,99.21,99.21,99.21,16000000.0
2007-04-30 05:11:00,99.192,99.2,99.18,99.192,680099992.0
2007-04-30 05:12:00,99.21,99.21,99.21,99.21,32000000.0
2007-04-30 05:13:00,99.21,99.21,99.21,99.21,20000000.0
2007-04-30 05:14:00,99.21,99.21,99.2,99.2,54400000.0
2007-04-30 05:15:00,99.19,99.19,99.19,99.19,78400001.0
2007-04-30 05:16:00,99.19,99.2,99.19,99.2,88799999.0
2007-04-30 05:17:00,99.195,99.205,99.195,99.205,60000000.0
2007-04-30 05:18:00,99.2,99.21,99.19,99.21,119800001.0
2007-04-30 05:19:00,99.21,99.23,99.21,99.23,118199999.0
2007-04-30 05:20:00,99.23,99.23,99.21,99.22,101600000.0
2007-04-30 05:21:00,99.225,99.23,99.225,99.225,180800000.0
2007-04-30 05:22:00,99.21,99.23,99.21,99.22,82000000.0
2007-04-30 05:23:00,99.18,99.191,99.179,99.185,76799998.0
2007-04-30 05:24:00,99.22,99.22,99.21,99.21,20799999.0
2007-04-30 05:25:00,99.2,99.2,99.19,99.19,65899997.0
2007-04-30 05:26:00,99.21,99.21,99.21,99.21,38700000.0
2007-04-30 05:27:00,99.19,99.21,99.19,99.2,58700001.0
2007-04-30 05:28:00,99.19,99.2,99.19,99.2,22000000.0
2007-04-30 05:29:00,99.2,99.2,99.19,99.19,95199996.0
2007-04-30 05:30:00,99.2,99.2,99.19,99.195,76000000.0
2007-04-30 05:31:00,99.159,99.196,99.155,99.167,173600003.0
2007-04-30 05:32:00,99.19,99.2,99.19,99.195,36000000.0
2007-04-30 05:33:00,99.19,99.19,99.19,99.19,32000000.0
2007-04-30 05:34:00,99.195,99.195,99.19,99.19,28000000.0
2007-04-30 05:35:00,99.19,99.19,99.185,99.19,36000000.0
2007-04-30 05:36:00,99.178,99.193,99.155,99.193,351699997.0
2007-04-30 05:37:00,99.15,99.157,99.145,99.15,103699999.0
2007-04-30 05:38:00,99.185,99.19,99.18,99.19,104700000.0
2007-04-30 05:39:00,99.19,99.19,99.18,99.18,52800000.0
2007-04-30 05:40:00,99.19,99.19,99.18,99.19,24000000.0
2007-04-30 05:41:00,99.142,99.15,99.142,99.147,143199994.0
2007-04-30 05:42:00,99.185,99.19,99.18,99.19,36000000.0
2007-04-30 05:43:00,99.19,99.19,99.17,99.17,47100000.0
2007-04-30 05:44:00,99.17,99.2,99.17,99.195,209499998.0
2007-04-30 05:45:00,99.19,99.19,99.18,99.18,89599998.0
2007-04-30 05:46:00,99.185,99.185,99.16,99.18,88899998.0
2007-04-30 05:47:00,99.16,99.185,99.15,99.15,255200001.0
2007-04-30 05:48:00,99.17,99.18,99.16,99.18,39600000.0
2007-04-30 05:49:00,99.16,99.18,99.16,99.16,51200000.0
2007-04-30 05:50:00,99.175,99.2,99.16,99.19,281599999.0
2007-04-30 05:51:00,99.19,99.2,99.17,99.195,185200000.0
2007-04-30 05:52:00,99.18,99.21,99.18,99.2,127799998.0
2007-04-30 05:53:00,99.205,99.21,99.18,99.18,172500003.0
2007-04-30 05:54:00,99.205,99.22,99.2,99.2,324899999.0
2007-04-30 05:55:00,99.21,99.21,99.19,99.19,87600000.0
2007-04-30 05:56:00,99.18,99.21,99.17,99.18,221299996.0
2007-04-30 05:57:00,99.18,99.21,99.18,99.195,75200000.0
2007-04-30 05:58:00,99.2,99.2,99.18,99.19,77600000.0
2007-04-30 05:59:00,99.185,99.19,99.18,99.185,234400001.0
2007-04-30 06:00:00,99.19,99.19,99.17,99.17,302800002.0
2007-04-30 06:01:00,99.18,99.18,99.17,99.17,216799999.0
2007-04-30 06:02:00,99.17,99.18,99.17,99.17,88000000.0
2007-04-30 06:03:00,99.17,99.175,99.17,99.175,62400000.0
2007-04-30 06:04:00,99.18,99.18,99.175,99.175,16000000.0
2007-04-30 06:05:00,99.17,99.17,99.17,99.17,16000000.0
2007-04-30 06:06:00,99.17,99.17,99.165,99.165,21100000.0
2007-04-30 06:07:00,99.165,99.17,99.155,99.16,188000000.0
2007-04-30 06:08:00,99.124,99.141,99.117,99.131,152000000.0
2007-04-30 06:09:00,99.155,99.165,99.155,99.16,108000000.0
2007-04-30 06:10:00,99.17,99.18,99.17,99.18,40000000.0
2007-04-30 06:11:00,99.15,99.17,99.15,99.16,87100000.0
2007-04-30 06:12:00,99.16,99.16,99.12,99.14,221200000.0
2007-04-30 06:13:00,99.135,99.145,99.135,99.14,77200000.0
2007-04-30 06:14:00,99.117,99.149,99.102,99.134,239999998.0
2007-04-30 06:15:00,99.13,99.15,99.13,99.14,209800001.0
2007-04-30 06:16:00,99.14,99.15,99.135,99.145,184000000.0
2007-04-30 06:17:00,99.15,99.15,99.13,99.14,139500000.0
2007-04-30 06:18:00,99.14,99.14,99.135,99.14,20000000.0
2007-04-30 06:19:00,99.14,99.145,99.14,99.145,76000000.0
2007-04-30 06:20:00,99.145,99.15,99.14,99.14,157999998.0
2007-04-30 06:21:00,99.15,99.15,99.14,99.15,77999998.0
2007-04-30 06:22:00,99.15,99.15,99.15,99.15,20000000.0
2007-04-30 06:23:00,99.15,99.15,99.13,99.14,67100000.0
2007-04-30 06:24:00,99.13,99.15,99.13,99.15,72300000.0
2007-04-30 06:25:00,99.15,99.16,99.15,99.16,80000000.0
2007-04-30 06:26:00,99.16,99.165,99.16,99.165,84000000.0
2007-04-30 06:27:00,99.17,99.17,99.15,99.15,142400000.0
2007-04-30 06:28:00,99.155,99.16,99.15,99.16,148000000.0
2007-04-30 06:29:00,99.145,99.157,99.117,99.117,124799998.0
2007-04-30 06:30:00,99.155,99.16,99.15,99.16,72799999.0
2007-04-30 06:31:00,99.16,99.16,99.14,99.15,134500000.0
2007-04-30 06:32:00,99.15,99.155,99.14,99.14,156799999.0
2007-04-30 06:33:00,99.15,99.15,99.15,99.15,112000000.0
2007-04-30 06:34:00,99.16,99.16,99.16,99.16,4000000.0
2007-04-30 06:35:00,99.16,99.16,99.15,99.15,98900001.0
2007-04-30 06:36:00,99.15,99.165,99.15,99.165,51600000.0
2007-04-30 06:37:00,99.16,99.16,99.15,99.16,87299998.0
2007-04-30 06:38:00,99.16,99.16,99.16,99.16,60800000.0
2007-04-30 06:39:00,99.134,99.151,99.104,99.104,529499996.0
2007-04-30 06:40:00,99.16,99.16,99.15,99.15,54300000.0
2007-04-30 06:41:00,99.15,99.15,99.14,99.14,122199999.0
2007-04-30 06:42:00,99.14,99.14,99.13,99.135,73599998.0
2007-04-30 06:43:00,99.14,99.14,99.13,99.13,74499998.0
2007-04-30 06:44:00,99.11,99.13,99.11,99.11,280699992.0
2007-04-30 06:45:00,99.1,99.13,99.1,99.125,191100001.0
2007-04-30 06:46:00,99.13,99.13,99.11,99.11,118100000.0
2007-04-30 06:47:00,99.13,99.13,99.1,99.13,98300000.0
2007-04-30 06:48:00,99.13,99.13,99.13,99.13,20000000.0
2007-04-30 06:49:00,99.13,99.13,99.13,99.13,32000000.0
2007-04-30 06:50:00,99.13,99.13,99.12,99.125,68199999.0
2007-04-30 06:51:00,99.11,99.135,99.11,99.12,394299996.0
2007-04-30 06:52:00,99.12,99.14,99.12,99.135,108000000.0
2007-04-30 06:53:00,99.14,99.14,99.135,99.135,28000000.0
2007-04-30 06:54:00,99.14,99.14,99.12,99.12,38400000.0
2007-04-30 06:55:00,99.14,99.14,99.13,99.14,102000000.0
2007-04-30 06:56:00,99.14,99.14,99.14,99.14,80000000.0
2007-04-30 06:57:00,99.14,99.14,99.12,99.13,120099998.0
2007-04-30 06:58:00,99.12,99.14,99.12,99.14,147999998.0
2007-04-30 06:59:00,99.14,99.15,99.13,99.15,345600000.0
2007-04-30 07:00:00,99.16,99.165,99.14,99.14,277700001.0
2007-04-30 07:01:00,99.15,99.16,99.15,99.15,119199999.0
2007-04-30 07:02:00,99.15,99.17,99.15,99.16,185599995.0
2007-04-30 07:03:00,99.17,99.17,99.15,99.16,260099998.0
2007-04-30 07:04:00,99.165,99.18,99.14,99.16,283699997.0
2007-04-30 07:05:00,99.16,99.17,99.15,99.16,168899997.0
2007-04-30 07:06:00,99.16,99.17,99.15,99.16,473900007.0
2007-04-30 07:07:00,99.16,99.18,99.16,99.165,256000001.0
2007-04-30 07:08:00,99.17,99.17,99.16,99.16,140799999.0
2007-04-30 07:09:00,99.16,99.17,99.16,99.17,36799999.0
2007-04-30 07:10:00,99.18,99.18,99.155,99.16,223999998.0
2007-04-30 07:11:00,99.16,99.16,99.14,99.16,203899999.0
2007-04-30 07:12:00,99.15,99.175,99.15,99.16,292699994.0
2007-04-30 07:13:00,99.16,99.16,99.15,99.15,176599993.0
2007-04-30 07:14:00,99.15,99.16,99.15,99.15,238399991.0
2007-04-30 07:15:00,99.15,99.16,99.15,99.15,151199999.0
2007-04-30 07:16:00,99.15,99.16,99.15,99.155,167200006.0
2007-04-30 07:17:00,99.165,99.18,99.16,99.17,186399999.0
2007-04-30 07:18:00,99.17,99.17,99.16,99.16,334399999.0
2007-04-30 07:19:00,99.16,99.17,99.12,99.12,378699997.0
2007-04-30 07:20:00,99.12,99.145,99.12,99.14,230500000.0
2007-04-30 07:21:00,99.145,99.16,99.13,99.15,310499999.0
2007-04-30 07:22:00,99.15,99.15,99.125,99.13,285500005.0
2007-04-30 07:23:00,99.12,99.12,99.1,99.12,395799998.0
2007-04-30 07:24:00,99.12,99.12,99.1,99.11,376099997.0
2007-04-30 07:25:00,99.11,99.13,99.11,99.125,295900000.0
2007-04-30 07:26:00,99.125,99.14,99.11,99.135,281999998.0
2007-04-30 07:27:00,99.13,99.13,99.105,99.11,310899999.0
2007-04-30 07:28:00,99.11,99.11,99.09,99.09,162399995.0
2007-04-30 07:29:00,99.09,99.09,99.09,99.09,21599999.0
2007-04-30 07:30:00,99.1,99.1,99.1,99.1,50199999.0
2007-04-30 07:31:00,99.1,99.1,99.1,99.1,8800000.0
2007-04-30 07:32:00,99.1,99.12,99.1,99.12,336200000.0
2007-04-30 07:33:00,99.11,99.12,99.1,99.11,118599997.0
2007-04-30 07:34:00,99.1,99.11,99.1,99.11,117599995.0
2007-04-30 07:35:00,99.1,99.11,99.1,99.11,120499999.0
2007-04-30 07:36:00,99.12,99.12,99.11,99.12,120799999.0
2007-04-30 07:37:00,99.12,99.13,99.11,99.12,487300002.0
2007-04-30 07:38:00,99.12,99.12,99.1,99.11,355999995.0
2007-04-30 07:39:00,99.11,99.12,99.11,99.12,183400001.0
2007-04-30 07:40:00,99.12,99.12,99.11,99.11,526800002.0
2007-04-30 07:41:00,99.105,99.12,99.1,99.115,91000000.0
2007-04-30 07:42:00,99.12,99.12,99.06,99.09,612699991.0
2007-04-30 07:43:00,99.095,99.11,99.095,99.11,116800000.0
2007-04-30 07:44:00,99.11,99.15,99.1,99.14,631299997.0
2007-04-30 07:45:00,99.15,99.155,99.13,99.135,158399999.0
2007-04-30 07:46:00,99.14,99.14,99.14,99.14,62999998.0
2007-04-30 07:47:00,99.13,99.14,99.12,99.13,213799998.0
2007-04-30 07:48:00,99.14,99.145,99.13,99.145,191100000.0
2007-04-30 07:49:00,99.15,99.17,99.145,99.145,155199999.0
2007-04-30 07:50:00,99.145,99.15,99.14,99.14,149599998.0
2007-04-30 07:51:00,99.14,99.16,99.14,99.15,231999998.0
2007-04-30 07:52:00,99.15,99.17,99.15,99.16,495799996.0
2007-04-30 07:53:00,99.16,99.16,99.14,99.14,185700000.0
2007-04-30 07:54:00,99.145,99.155,99.14,99.15,80800000.0
2007-04-30 07:55:00,99.15,99.15,99.135,99.14,112800000.0
2007-04-30 07:56:00,99.135,99.14,99.11,99.12,263200001.0
2007-04-30 07:57:00,99.135,99.135,99.12,99.12,229900003.0
2007-04-30 07:58:00,99.135,99.145,99.135,99.14,64000000.0
2007-04-30 07:59:00,99.145,99.15,99.14,99.14,168799999.0
2007-04-30 08:00:00,99.14,99.14,99.12,99.12,455200004.0
2007-04-30 08:01:00,99.12,99.12,99.08,99.09,601500005.0
2007-04-30 08:02:00,99.09,99.09,99.08,99.09,226400001.0
2007-04-30 08:03:00,99.09,99.09,99.06,99.08,436100005.0
2007-04-30 08:04:00,99.07,99.095,99.06,99.09,561200002.0
2007-04-30 08:05:00,99.085,99.11,99.08,99.1,535699998.0
2007-04-30 08:06:00,99.1,99.11,99.09,99.09,171199998.0
2007-04-30 08:07:00,99.09,99.1,99.07,99.075,347099994.0
2007-04-30 08:08:00,99.075,99.08,99.055,99.055,352199999.0
2007-04-30 08:09:00,99.055,99.08,99.05,99.065,453699988.0
2007-04-30 08:10:00,99.06,99.08,99.05,99.05,627700000.0
2007-04-30 08:11:00,99.05,99.06,99.02,99.02,547100004.0
2007-04-30 08:12:00,99.01,99.06,99.01,99.04,294999992.0
2007-04-30 08:13:00,99.05,99.05,99.01,99.02,408299995.0
2007-04-30 08:14:00,99.025,99.045,99.015,99.035,448699999.0
2007-04-30 08:15:00,99.03,99.03,99.0,99.03,391499996.0
2007-04-30 08:16:00,99.03,99.03,99.0,99.0,104600003.0
2007-04-30 08:17:00,99.0,99.0,98.995,99.0,52799998.0
2007-04-30 08:18:00,98.99,99.0,98.98,99.0,146200000.0
2007-04-30 08:19:00,98.99,99.0,98.99,99.0,180799998.0
2007-04-30 08:20:00,99.01,99.01,98.995,98.995,64799999.0
2007-04-30 08:21:00,98.99,99.01,98.97,98.98,97600000.0
2007-04-30 08:22:00,98.98,99.0,98.97,98.98,141599998.0
2007-04-30 08:23:00,98.975,98.98,98.95,98.955,465999992.0
2007-04-30 08:24:00,98.95,98.97,98.94,98.97,286099996.0
2007-04-30 08:25:00,98.97,98.98,98.95,98.96,203999996.0
2007-04-30 08:26:00,98.94,98.96,98.94,98.94,67999998.0
2007-04-30 08:27:00,98.93,98.94,98.91,98.94,422399995.0
2007-04-30 08:28:00,98.94,98.96,98.92,98.93,486399995.0
2007-04-30 08:29:00,98.93,98.93,98.87,98.895,835199984.0
2007-04-30 08:30:00,98.91,98.91,98.85,98.9,625499994.0
2007-04-30 08:31:00,98.9,98.92,98.89,98.9,199999999.0
2007-04-30 08:32:00,98.91,98.91,98.88,98.88,212800001.0
2007-04-30 08:33:00,98.885,98.89,98.86,98.87,381399998.0
2007-04-30 08:34:00,98.88,98.89,98.875,98.88,111999997.0
2007-04-30 08:35:00,98.88,98.9,98.88,98.9,69599999.0
2007-04-30 08:36:00,98.9,98.9,98.87,98.88,197999994.0
2007-04-30 08:37:00,98.88,98.88,98.85,98.85,251500000.0
2007-04-30 08:38:00,98.85,98.87,98.84,98.85,397999990.0
2007-04-30 08:39:00,98.86,98.87,98.83,98.85,377199992.0
2007-04-30 08:40:00,98.86,98.86,98.84,98.84,282399999.0
2007-04-30 08:41:00,98.85,98.86,98.83,98.84,374299992.0
2007-04-30 08:42:00,98.84,98.9,98.82,98.87,561499996.0
2007-04-30 08:43:00,98.86,98.9,98.86,98.9,371199991.0
2007-04-30 08:44:00,98.91,98.97,98.9,98.95,873999989.0
2007-04-30 08:45:00,98.95,98.955,98.93,98.95,396099991.0
2007-04-30 08:46:00,98.95,98.95,98.92,98.93,269699992.0
2007-04-30 08:47:00,98.94,98.96,98.93,98.95,240699989.0
2007-04-30 08:48:00,98.94,98.96,98.94,98.95,408099996.0
2007-04-30 08:49:00,98.96,98.96,98.91,98.91,421799998.0
2007-04-30 08:50:00,98.92,98.92,98.9,98.9,228699998.0
2007-04-30 08:51:00,98.91,98.91,98.89,98.9,236599994.0
2007-04-30 08:52:00,98.89,98.93,98.89,98.93,330299993.0
2007-04-30 08:53:00,98.93,98.94,98.915,98.93,382499996.0
2007-04-30 08:54:00,98.93,98.97,98.92,98.955,456199996.0
2007-04-30 08:55:00,98.95,98.97,98.95,98.95,384699988.0
2007-04-30 08:56:00,98.95,98.95,98.93,98.94,217199999.0
2007-04-30 08:57:00,98.94,98.94,98.91,98.92,585499990.0
2007-04-30 08:58:00,98.92,98.92,98.9,98.9,549199999.0
2007-04-30 08:59:00,98.9,98.9,98.86,98.87,376099996.0
2007-04-30 09:00:00,98.87,98.88,98.85,98.87,499199997.0
2007-04-30 09:01:00,98.87,98.88,98.86,98.88,209100000.0
2007-04-30 09:02:00,98.87,98.9,98.87,98.9,851300001.0
2007-04-30 09:03:00,98.9,98.91,98.88,98.9,302799993.0
2007-04-30 09:04:00,98.9,98.9,98.885,98.89,68800000.0
2007-04-30 09:05:00,98.89,98.9,98.885,98.9,176599996.0
2007-04-30 09:06:00,98.89,98.9,98.89,98.89,259799995.0
2007-04-30 09:07:00,98.89,98.91,98.89,98.91,226099997.0
2007-04-30 09:08:00,98.895,98.9,98.875,98.88,220299999.0
2007-04-30 09:09:00,98.88,98.89,98.88,98.89,31000001.0
2007-04-30 09:10:00,98.89,98.89,98.88,98.88,356100000.0
2007-04-30 09:11:00,98.89,98.89,98.87,98.87,236099997.0
2007-04-30 09:12:00,98.87,98.88,98.86,98.88,53499999.0
2007-04-30 09:13:00,98.88,98.88,98.88,98.88,9600000.0
2007-04-30 09:14:00,98.88,98.89,98.87,98.87,185199995.0
2007-04-30 09:15:00,98.875,98.88,98.86,98.87,95599996.0
2007-04-30 09:16:00,98.87,98.88,98.86,98.865,289299998.0
2007-04-30 09:17:00,98.86,98.865,98.79,98.805,1088100000.0
2007-04-30 09:18:00,98.8,98.83,98.8,98.805,440000002.0
2007-04-30 09:19:00,98.81,98.83,98.8,98.81,288300007.0
2007-04-30 09:20:00,98.8,98.82,98.79,98.82,996700008.0
2007-04-30 09:21:00,98.81,98.82,98.8,98.81,266000001.0
2007-04-30 09:22:00,98.81,98.83,98.8,98.82,577200006.0
2007-04-30 09:23:00,98.82,98.84,98.82,98.83,143999999.0
2007-04-30 09:24:00,98.83,98.87,98.82,98.87,350900001.0
2007-04-30 09:25:00,98.87,98.88,98.85,98.87,274299998.0
2007-04-30 09:26:00,98.86,98.88,98.86,98.88,331499996.0
2007-04-30 09:27:00,98.88,98.91,98.88,98.88,668300000.0
2007-04-30 09:28:00,98.88,98.88,98.86,98.875,291499997.0
2007-04-30 09:29:00,98.88,98.89,98.86,98.89,173600000.0
2007-04-30 09:30:00,98.88,98.89,98.875,98.89,118899999.0
2007-04-30 09:31:00,98.89,98.9,98.88,98.89,460099998.0
2007-04-30 09:32:00,98.885,98.93,98.885,98.92,326099989.0
2007-04-30 09:33:00,98.92,98.93,98.91,98.92,327599992.0
2007-04-30 09:34:00,98.92,98.94,98.91,98.93,896999985.0
2007-04-30 09:35:00,98.925,98.94,98.91,98.91,621599989.0
2007-04-30 09:36:00,98.915,98.92,98.88,98.895,610600004.0
2007-04-30 09:37:00,98.89,98.9,98.87,98.87,547900007.0
2007-04-30 09:38:00,98.88,98.91,98.88,98.895,529299991.0
2007-04-30 09:39:00,98.9,98.92,98.895,98.92,156600004.0
2007-04-30 09:40:00,98.92,98.92,98.89,98.89,338899994.0
2007-04-30 09:41:00,98.89,98.89,98.86,98.86,203599998.0
2007-04-30 09:42:00,98.86,98.89,98.85,98.89,230300001.0
2007-04-30 09:43:00,98.89,98.89,98.88,98.88,102200002.0
2007-04-30 09:44:00,98.89,98.89,98.88,98.88,7200000.0
2007-04-30 09:45:00,98.88,98.88,98.87,98.88,128400000.0
2007-04-30 09:46:00,98.87,98.89,98.87,98.89,467099999.0
2007-04-30 09:47:00,98.895,98.91,98.895,98.91,105599997.0
2007-04-30 09:48:00,98.91,98.92,98.9,98.91,147900000.0
2007-04-30 09:49:00,98.91,98.92,98.9,98.91,179199996.0
2007-04-30 09:50:00,98.91,98.93,98.91,98.92,188500001.0
2007-04-30 09:51:00,98.92,98.95,98.92,98.95,409800000.0
2007-04-30 09:52:00,98.95,98.95,98.92,98.95,380900005.0
2007-04-30 09:53:00,98.95,98.95,98.93,98.94,442000006.0
2007-04-30 09:54:00,98.93,98.95,98.93,98.94,371900001.0
2007-04-30 09:55:00,98.95,98.965,98.95,98.96,161600001.0
2007-04-30 09:56:00,98.96,98.965,98.96,98.96,119200000.0
2007-04-30 09:57:00,98.965,98.965,98.93,98.95,150300001.0
2007-04-30 09:58:00,98.95,98.96,98.94,98.95,281600005.0
2007-04-30 09:59:00,98.96,98.96,98.94,98.95,284200005.0
2007-04-30 10:00:00,98.945,98.97,98.945,98.96,369599998.0
2007-04-30 10:01:00,98.96,98.96,98.95,98.95,100000001.0
2007-04-30 10:02:00,98.95,98.97,98.95,98.95,193700000.0
2007-04-30 10:03:00,98.95,98.95,98.91,98.93,295800000.0
2007-04-30 10:04:00,98.925,98.94,98.91,98.91,289900000.0
2007-04-30 10:05:00,98.92,98.965,98.92,98.965,626700004.0
2007-04-30 10:06:00,98.965,98.97,98.945,98.95,402399993.0
2007-04-30 10:07:00,98.95,98.96,98.94,98.96,565500001.0
2007-04-30 10:08:00,98.96,98.975,98.95,98.96,391300000.0
2007-04-30 10:09:00,98.96,98.98,98.95,98.97,345699996.0
2007-04-30 10:10:00,98.97,98.98,98.96,98.97,261499993.0
2007-04-30 10:11:00,98.97,98.99,98.97,98.99,633300010.0
2007-04-30 10:12:00,98.98,98.99,98.97,98.98,78299999.0
2007-04-30 10:13:00,98.98,98.98,98.97,98.97,170400004.0
2007-04-30 10:14:00,98.97,98.97,98.92,98.92,341300006.0
2007-04-30 10:15:00,98.94,98.95,98.93,98.93,179500001.0
2007-04-30 10:16:00,98.93,98.94,98.91,98.91,602200007.0
2007-04-30 10:17:00,98.91,98.93,98.91,98.93,263599997.0
2007-04-30 10:18:00,98.93,98.93,98.89,98.89,169399999.0
2007-04-30 10:19:00,98.89,98.92,98.89,98.91,485399998.0
2007-04-30 10:20:00,98.915,98.93,98.91,98.915,306400000.0
2007-04-30 10:21:00,98.91,98.91,98.89,98.895,675200006.0
2007-04-30 10:22:00,98.9,98.91,98.89,98.9,409600011.0
2007-04-30 10:23:00,98.9,98.93,98.9,98.93,403000001.0
2007-04-30 10:24:00,98.93,98.94,98.91,98.92,273100002.0
2007-04-30 10:25:00,98.92,98.92,98.87,98.88,410999997.0
2007-04-30 10:26:00,98.88,98.895,98.875,98.895,355999992.0
2007-04-30 10:27:00,98.9,98.91,98.88,98.9,507200006.0
2007-04-30 10:28:00,98.9,98.92,98.9,98.91,309099997.0
2007-04-30 10:29:00,98.91,98.92,98.9,98.9,257600001.0
2007-04-30 10:30:00,98.9,98.91,98.9,98.91,185300007.0
2007-04-30 10:31:00,98.91,98.92,98.89,98.895,292399996.0
2007-04-30 10:32:00,98.89,98.9,98.88,98.895,509200000.0
2007-04-30 10:33:00,98.9,98.91,98.89,98.9,338100000.0
2007-04-30 10:34:00,98.9,98.9,98.9,98.9,226400000.0
2007-04-30 10:35:00,98.9,98.9,98.89,98.895,460799999.0
2007-04-30 10:36:00,98.9,98.9,98.9,98.9,104599998.0
2007-04-30 10:37:00,98.9,98.91,98.9,98.9,296099998.0
2007-04-30 10:38:00,98.9,98.91,98.9,98.91,258600003.0
2007-04-30 10:39:00,98.91,98.91,98.89,98.91,851499992.0
2007-04-30 10:40:00,98.91,98.91,98.88,98.9,589700001.0
2007-04-30 10:41:00,98.9,98.91,98.89,98.91,517699997.0
2007-04-30 10:42:00,98.91,98.93,98.91,98.92,249500004.0
2007-04-30 10:43:00,98.92,98.93,98.92,98.93,142399999.0
2007-04-30 10:44:00,98.93,98.95,98.92,98.94,409299994.0
2007-04-30 10:45:00,98.94,98.96,98.93,98.96,160000000.0
2007-04-30 10:46:00,98.96,98.96,98.93,98.95,203099996.0
2007-04-30 10:47:00,98.94,98.94,98.93,98.93,591200005.0
2007-04-30 10:48:00,98.93,98.93,98.925,98.93,70399999.0
2007-04-30 10:49:00,98.93,98.95,98.93,98.94,268299996.0
2007-04-30 10:50:00,98.94,98.94,98.93,98.93,117200000.0
2007-04-30 10:51:00,98.92,98.94,98.92,98.92,576500010.0
2007-04-30 10:52:00,98.93,98.93,98.9,98.9,482500005.0
2007-04-30 10:53:00,98.9,98.91,98.9,98.905,246700002.0
2007-04-30 10:54:00,98.9,98.91,98.88,98.88,268199998.0
2007-04-30 10:55:00,98.89,98.9,98.88,98.9,475200006.0
2007-04-30 10:56:00,98.9,98.91,98.89,98.9,375900004.0
2007-04-30 10:57:00,98.91,98.94,98.9,98.93,326699995.0
2007-04-30 10:58:00,98.93,98.93,98.93,98.93,5600000.0
2007-04-30 10:59:00,98.92,98.94,98.92,98.94,181499998.0
2007-04-30 11:00:00,98.94,98.95,98.93,98.95,58399999.0
2007-04-30 11:01:00,98.95,98.95,98.935,98.94,27200000.0
2007-04-30 11:02:00,98.93,98.95,98.88,98.9,277900004.0
2007-04-30 11:03:00,98.9,98.91,98.9,98.91,228400003.0
2007-04-30 11:04:00,98.91,98.91,98.89,98.91,182799999.0
2007-04-30 11:05:00,98.905,98.91,98.89,98.895,648899992.0
2007-04-30 11:06:00,98.88,98.92,98.88,98.91,468700005.0
2007-04-30 11:07:00,98.91,98.92,98.9,98.91,167899998.0
2007-04-30 11:08:00,98.92,98.92,98.9,98.91,322000001.0
2007-04-30 11:09:00,98.92,98.93,98.91,98.91,112500000.0
2007-04-30 11:10:00,98.92,98.93,98.9,98.92,150400000.0
2007-04-30 11:11:00,98.92,98.92,98.91,98.92,88800000.0
2007-04-30 11:12:00,98.92,98.93,98.92,98.93,117599998.0
2007-04-30 11:13:00,98.92,98.93,98.89,98.89,370500006.0
2007-04-30 11:14:00,98.89,98.9,98.89,98.895,215000000.0
2007-04-30 11:15:00,98.9,98.9,98.9,98.9,50200000.0
2007-04-30 11:16:00,98.9,98.92,98.9,98.9,511099999.0
2007-04-30 11:17:00,98.9,98.93,98.9,98.92,249999999.0
2007-04-30 11:18:00,98.92,98.93,98.89,98.895,208999996.0
2007-04-30 11:19:00,98.89,98.92,98.89,98.905,372099999.0
2007-04-30 11:20:00,98.92,98.925,98.9,98.92,324400000.0
2007-04-30 11:21:00,98.92,98.945,98.91,98.93,504600000.0
2007-04-30 11:22:00,98.92,98.93,98.91,98.91,303999999.0
2007-04-30 11:23:00,98.91,98.92,98.89,98.9,413600004.0
2007-04-30 11:24:00,98.89,98.92,98.89,98.915,565199998.0
2007-04-30 11:25:00,98.91,98.92,98.89,98.915,432099998.0
2007-04-30 11:26:00,98.91,98.91,98.905,98.905,215800003.0
2007-04-30 11:27:00,98.91,98.915,98.895,98.91,501400005.0
2007-04-30 11:28:00,98.91,98.925,98.9,98.9,360100004.0
2007-04-30 11:29:00,98.9,98.91,98.89,98.91,107800002.0
2007-04-30 11:30:00,98.91,98.91,98.9,98.91,134900001.0
2007-04-30 11:31:00,98.92,98.93,98.91,98.93,284399997.0
2007-04-30 11:32:00,98.94,98.94,98.94,98.94,58100003.0
2007-04-30 11:33:00,98.94,98.94,98.91,98.92,156300001.0
2007-04-30 11:34:00,98.92,98.92,98.91,98.91,150100005.0
2007-04-30 11:35:00,98.92,98.925,98.92,98.92,116800000.0
2007-04-30 11:36:00,98.92,98.94,98.92,98.93,303700003.0
2007-04-30 11:37:00,98.94,98.94,98.92,98.92,208800003.0
2007-04-30 11:38:00,98.92,98.94,98.92,98.94,338300003.0
2007-04-30 11:39:00,98.94,98.95,98.94,98.95,22300000.0
2007-04-30 11:40:00,98.94,98.95,98.935,98.935,71100000.0
2007-04-30 11:41:00,98.94,98.94,98.94,98.94,11900000.0
2007-04-30 11:42:00,98.94,98.95,98.93,98.94,325300004.0
2007-04-30 11:43:00,98.94,98.96,98.93,98.96,480800005.0
2007-04-30 11:44:00,98.96,98.97,98.94,98.96,37600000.0
2007-04-30 11:45:00,98.96,98.96,98.94,98.94,327200002.0
2007-04-30 11:46:00,98.96,98.97,98.95,98.95,75200001.0
2007-04-30 11:47:00,98.95,98.95,98.95,98.95,28800000.0
2007-04-30 11:48:00,98.95,98.96,98.94,98.95,116700002.0
2007-04-30 11:49:00,98.95,98.95,98.93,98.95,79800000.0
2007-04-30 11:50:00,98.94,98.95,98.94,98.945,102200001.0
2007-04-30 11:51:00,98.94,98.95,98.92,98.925,542600000.0
2007-04-30 11:52:00,98.93,98.93,98.93,98.93,21600000.0
2007-04-30 11:53:00,98.93,98.93,98.91,98.91,39800000.0
2007-04-30 11:54:00,98.91,98.93,98.91,98.93,60000000.0
2007-04-30 11:55:00,98.93,98.93,98.92,98.92,77599998.0
2007-04-30 11:56:00,98.92,98.92,98.92,98.92,1600000.0
2007-04-30 11:57:00,98.92,98.92,98.88,98.88,499899995.0
2007-04-30 11:58:00,98.88,98.9,98.88,98.89,394000000.0
2007-04-30 11:59:00,98.89,98.89,98.88,98.89,420800006.0
2007-04-30 12:00:00,98.89,98.9,98.86,98.86,368200001.0
2007-04-30 12:01:00,98.86,98.87,98.83,98.86,316200001.0
2007-04-30 12:02:00,98.86,98.9,98.855,98.89,450000003.0
2007-04-30 12:03:00,98.88,98.91,98.88,98.9,542600000.0
2007-04-30 12:04:00,98.9,98.91,98.9,98.91,203999999.0
2007-04-30 12:05:00,98.91,98.91,98.89,98.9,345600000.0
2007-04-30 12:06:00,98.9,98.91,98.9,98.9,144800003.0
2007-04-30 12:07:00,98.91,98.91,98.9,98.91,226400003.0
2007-04-30 12:08:00,98.91,98.93,98.91,98.92,379100001.0
2007-04-30 12:09:00,98.92,98.92,98.895,98.91,209800001.0
2007-04-30 12:10:00,98.9,98.915,98.9,98.915,343099999.0
2007-04-30 12:11:00,98.915,98.94,98.91,98.935,449000002.0
2007-04-30 12:12:00,98.94,98.94,98.93,98.94,120600001.0
2007-04-30 12:13:00,98.94,98.94,98.935,98.94,34400000.0
2007-04-30 12:14:00,98.94,98.94,98.91,98.92,105100001.0
2007-04-30 12:15:00,98.92,98.93,98.9,98.9,289099995.0
2007-04-30 12:16:00,98.92,98.92,98.9,98.905,48800000.0
2007-04-30 12:17:00,98.9,98.91,98.9,98.91,185600001.0
2007-04-30 12:18:00,98.91,98.93,98.91,98.92,243200003.0
2007-04-30 12:19:00,98.92,98.92,98.91,98.91,183200000.0
2007-04-30 12:20:00,98.91,98.91,98.9,98.9,49099999.0
2007-04-30 12:21:00,98.9,98.92,98.9,98.91,53600000.0
2007-04-30 12:22:00,98.92,98.93,98.91,98.91,71700000.0
2007-04-30 12:23:00,98.92,98.93,98.9,98.91,95700000.0
2007-04-30 12:24:00,98.91,98.92,98.9,98.9,89400000.0
2007-04-30 12:25:00,98.91,98.92,98.9,98.91,116600000.0
2007-04-30 12:26:00,98.91,98.91,98.9,98.91,29600000.0
2007-04-30 12:27:00,98.91,98.92,98.91,98.92,186900000.0
2007-04-30 12:28:00,98.92,98.93,98.92,98.92,152499997.0
2007-04-30 12:29:00,98.92,98.93,98.92,98.93,65499999.0
2007-04-30 12:30:00,98.94,98.95,98.94,98.94,49500000.0
2007-04-30 12:31:00,98.94,98.95,98.93,98.94,32600000.0
2007-04-30 12:32:00,98.94,98.95,98.94,98.94,12800000.0
2007-04-30 12:33:00,98.93,98.95,98.92,98.95,49499999.0
2007-04-30 12:34:00,98.95,98.95,98.9,98.93,261700002.0
2007-04-30 12:35:00,98.93,98.93,98.92,98.92,3200000.0
2007-04-30 12:36:00,98.91,98.92,98.91,98.91,44000000.0
2007-04-30 12:37:00,98.91,98.91,98.9,98.91,50300000.0
2007-04-30 12:38:00,98.92,98.94,98.91,98.94,111699999.0
2007-04-30 12:39:00,98.95,98.96,98.93,98.94,271299997.0
2007-04-30 12:40:00,98.93,98.95,98.93,98.95,115700001.0
2007-04-30 12:41:00,98.96,98.97,98.93,98.93,236100002.0
2007-04-30 12:42:00,98.94,98.94,98.92,98.92,132800000.0
2007-04-30 12:43:00,98.93,98.94,98.92,98.92,166899998.0
2007-04-30 12:44:00,98.93,98.94,98.93,98.93,59200000.0
2007-04-30 12:45:00,98.93,98.94,98.93,98.94,73399998.0
2007-04-30 12:46:00,98.94,98.94,98.92,98.93,323899995.0
2007-04-30 12:47:00,98.93,98.94,98.92,98.93,472900002.0
2007-04-30 12:48:00,98.93,98.96,98.93,98.94,390500004.0
2007-04-30 12:49:00,98.95,98.96,98.94,98.96,29600000.0
2007-04-30 12:50:00,98.96,98.96,98.93,98.93,22400000.0
2007-04-30 12:51:00,98.93,98.93,98.91,98.91,60700001.0
2007-04-30 12:52:00,98.91,98.92,98.91,98.91,93600000.0
2007-04-30 12:53:00,98.91,98.91,98.91,98.91,18400000.0
2007-04-30 12:54:00,98.91,98.92,98.91,98.91,73600000.0
2007-04-30 12:55:00,98.91,98.91,98.91,98.91,8000000.0
2007-04-30 12:56:00,98.91,98.91,98.89,98.89,54700000.0
2007-04-30 12:57:00,98.9,98.92,98.89,98.91,107000000.0
2007-04-30 12:58:00,98.91,98.91,98.89,98.89,33600000.0
2007-04-30 12:59:00,98.89,98.89,98.86,98.87,137900001.0
2007-04-30 13:00:00,98.87,98.88,98.86,98.88,146000000.0
2007-04-30 13:01:00,98.88,98.88,98.87,98.88,53600000.0
2007-04-30 13:02:00,98.89,98.89,98.88,98.89,5600000.0
2007-04-30 13:03:00,98.89,98.89,98.87,98.87,28000000.0
2007-04-30 13:04:00,98.88,98.88,98.88,98.88,2400000.0
2007-04-30 13:05:00,98.88,98.89,98.86,98.88,200500002.0
2007-04-30 13:06:00,98.89,98.91,98.88,98.9,216199998.0
2007-04-30 13:07:00,98.89,98.89,98.87,98.89,274000002.0
2007-04-30 13:08:00,98.89,98.89,98.88,98.89,137199999.0
2007-04-30 13:09:00,98.88,98.88,98.88,98.88,229400000.0
2007-04-30 13:10:00,98.88,98.89,98.88,98.88,101100001.0
2007-04-30 13:11:00,98.88,98.88,98.87,98.88,37600000.0
2007-04-30 13:12:00,98.88,98.88,98.87,98.88,122000000.0
2007-04-30 13:13:00,98.88,98.88,98.87,98.88,221400002.0
2007-04-30 13:14:00,98.88,98.88,98.88,98.88,53400001.0
2007-04-30 13:15:00,98.88,98.88,98.88,98.88,24700000.0
2007-04-30 13:16:00,98.88,98.89,98.88,98.88,59700001.0
2007-04-30 13:17:00,98.88,98.88,98.87,98.88,40800001.0
2007-04-30 13:18:00,98.845,98.87,98.827,98.869,487799995.0
2007-04-30 13:19:00,98.84,98.854,98.818,98.841,593299993.0
2007-04-30 13:20:00,98.88,98.88,98.87,98.87,39899999.0
2007-04-30 13:21:00,98.88,98.91,98.88,98.91,28700000.0
2007-04-30 13:22:00,98.9,98.91,98.9,98.9,12800000.0
2007-04-30 13:23:00,98.9,98.91,98.9,98.9,10400000.0
2007-04-30 13:24:00,98.9,98.9,98.88,98.89,32000000.0
2007-04-30 13:25:00,98.89,98.9,98.89,98.9,19200000.0
2007-04-30 13:26:00,98.9,98.9,98.9,98.9,10400000.0
2007-04-30 13:27:00,98.9,98.9,98.9,98.9,3200000.0
2007-04-30 13:28:00,98.9,98.9,98.88,98.88,57499999.0
2007-04-30 13:29:00,98.88,98.9,98.88,98.9,151000002.0
2007-04-30 13:30:00,98.9,98.9,98.88,98.88,138600002.0
2007-04-30 13:31:00,98.885,98.9,98.88,98.9,243899997.0
2007-04-30 13:32:00,98.9,98.9,98.9,98.9,54400000.0
2007-04-30 13:33:00,98.9,98.9,98.89,98.9,162900003.0
2007-04-30 13:34:00,98.9,98.9,98.9,98.9,3200000.0
2007-04-30 13:35:00,98.9,98.91,98.9,98.9,67000000.0
2007-04-30 13:36:00,98.9,98.91,98.89,98.9,12800000.0
2007-04-30 13:37:00,98.91,98.91,98.91,98.91,2400000.0
2007-04-30 13:38:00,98.9,98.91,98.9,98.91,4000000.0
2007-04-30 13:39:00,98.91,98.91,98.9,98.9,16000000.0
2007-04-30 13:40:00,98.9,98.91,98.89,98.91,128400000.0
2007-04-30 13:41:00,98.91,98.91,98.88,98.89,226299999.0
2007-04-30 13:42:00,98.9,98.93,98.89,98.92,477600001.0
2007-04-30 13:43:00,98.91,98.92,98.91,98.91,126400003.0
2007-04-30 13:44:00,98.91,98.92,98.905,98.92,91699998.0
2007-04-30 13:45:00,98.925,98.94,98.91,98.92,560700002.0
2007-04-30 13:46:00,98.925,98.93,98.91,98.92,239800001.0
2007-04-30 13:47:00,98.92,98.93,98.91,98.93,338900000.0
2007-04-30 13:48:00,98.91,98.94,98.91,98.94,312199998.0
2007-04-30 13:49:00,98.935,98.94,98.93,98.94,200700008.0
2007-04-30 13:50:00,98.935,98.94,98.93,98.93,53299999.0
2007-04-30 13:51:00,98.93,98.94,98.93,98.93,82200000.0
2007-04-30 13:52:00,98.94,98.94,98.92,98.93,54400001.0
2007-04-30 13:53:00,98.93,98.93,98.91,98.91,32800000.0
2007-04-30 13:54:00,98.92,98.95,98.91,98.94,221499998.0
2007-04-30 13:55:00,98.95,98.99,98.94,98.99,416999997.0
2007-04-30 13:56:00,99.0,99.0,98.98,98.99,753600000.0
2007-04-30 13:57:00,98.98,98.995,98.98,98.98,283299999.0
2007-04-30 13:58:00,98.98,98.98,98.97,98.97,135199995.0
2007-04-30 13:59:00,98.98,98.98,98.96,98.96,58500000.0
2007-04-30 14:00:00,98.95,98.96,98.92,98.92,135899997.0
2007-04-30 14:01:00,98.93,98.93,98.92,98.93,143999998.0
2007-04-30 14:02:00,98.93,98.94,98.925,98.93,109000000.0
2007-04-30 14:03:00,98.925,98.96,98.925,98.95,483999997.0
2007-04-30 14:04:00,98.95,98.95,98.93,98.945,371900007.0
2007-04-30 14:05:00,98.945,98.96,98.945,98.95,87899997.0
2007-04-30 14:06:00,98.95,98.95,98.93,98.945,630600011.0
2007-04-30 14:07:00,98.95,98.96,98.945,98.95,110399997.0
2007-04-30 14:08:00,98.95,98.95,98.94,98.95,272700001.0
2007-04-30 14:09:00,98.95,98.96,98.94,98.95,531200007.0
2007-04-30 14:10:00,98.945,98.945,98.92,98.94,302099998.0
2007-04-30 14:11:00,98.93,98.95,98.91,98.95,569800000.0
2007-04-30 14:12:00,98.95,98.95,98.91,98.93,245000001.0
2007-04-30 14:13:00,98.92,98.94,98.92,98.93,77499999.0
2007-04-30 14:14:00,98.935,98.945,98.91,98.93,704399994.0
2007-04-30 14:15:00,98.93,98.94,98.92,98.93,395199998.0
2007-04-30 14:16:00,98.94,98.94,98.91,98.91,389099998.0
2007-04-30 14:17:00,98.92,98.925,98.88,98.91,494600003.0
2007-04-30 14:18:00,98.91,98.95,98.9,98.93,582500001.0
2007-04-30 14:19:00,98.93,98.94,98.92,98.925,258300002.0
2007-04-30 14:20:00,98.91,98.92,98.88,98.9,447200003.0
2007-04-30 14:21:00,98.9,98.95,98.9,98.93,642799993.0
2007-04-30 14:22:00,98.93,98.94,98.91,98.94,675699995.0
2007-04-30 14:23:00,98.93,98.94,98.93,98.93,159200004.0
2007-04-30 14:24:00,98.92,98.94,98.92,98.92,191800002.0
2007-04-30 14:25:00,98.93,98.94,98.92,98.93,60800001.0
2007-04-30 14:26:00,98.93,98.95,98.93,98.945,129500001.0
2007-04-30 14:27:00,98.945,98.96,98.945,98.95,96300000.0
2007-04-30 14:28:00,98.95,98.96,98.92,98.95,513699999.0
2007-04-30 14:29:00,98.95,98.96,98.89,98.89,268500003.0
2007-04-30 14:30:00,98.9,98.95,98.9,98.91,465799996.0
2007-04-30 14:31:00,98.905,98.95,98.905,98.93,446300002.0
2007-04-30 14:32:00,98.93,98.96,98.92,98.95,699499997.0
2007-04-30 14:33:00,98.95,98.96,98.92,98.93,564299990.0
2007-04-30 14:34:00,98.93,98.94,98.91,98.92,699700008.0
2007-04-30 14:35:00,98.93,98.95,98.925,98.93,258000004.0
2007-04-30 14:36:00,98.935,98.94,98.92,98.93,460600000.0
2007-04-30 14:37:00,98.94,98.955,98.925,98.955,222700000.0
2007-04-30 14:38:00,98.955,98.96,98.935,98.945,382199998.0
2007-04-30 14:39:00,98.94,98.94,98.9,98.915,667899994.0
2007-04-30 14:40:00,98.92,98.93,98.9,98.91,486599996.0
2007-04-30 14:41:00,98.92,98.93,98.9,98.91,181600001.0
2007-04-30 14:42:00,98.91,98.93,98.9,98.91,505499998.0
2007-04-30 14:43:00,98.91,98.93,98.91,98.93,311599998.0
2007-04-30 14:44:00,98.92,98.93,98.91,98.93,485799996.0
2007-04-30 14:45:00,98.92,98.93,98.92,98.92,290100001.0
2007-04-30 14:46:00,98.925,98.94,98.91,98.94,624000005.0
2007-04-30 14:47:00,98.945,98.96,98.94,98.96,323200001.0
2007-04-30 14:48:00,98.96,98.97,98.94,98.95,621000003.0
2007-04-30 14:49:00,98.94,98.96,98.93,98.94,369500001.0
2007-04-30 14:50:00,98.94,98.96,98.94,98.96,252000002.0
2007-04-30 14:51:00,98.955,98.96,98.93,98.94,318200002.0
2007-04-30 14:52:00,98.94,98.96,98.93,98.94,443400005.0
2007-04-30 14:53:00,98.94,98.95,98.93,98.93,464700001.0
2007-04-30 14:54:00,98.93,98.93,98.92,98.92,372300005.0
2007-04-30 14:55:00,98.92,98.95,98.92,98.94,459800003.0
2007-04-30 14:56:00,98.94,98.96,98.94,98.94,135200003.0
2007-04-30 14:57:00,98.95,98.95,98.94,98.95,268800000.0
2007-04-30 14:58:00,98.96,98.96,98.95,98.95,224400002.0
2007-04-30 14:59:00,98.95,98.96,98.92,98.95,543399997.0
2007-04-30 15:00:00,98.94,98.96,98.94,98.96,147200000.0
2007-04-30 15:01:00,98.96,98.96,98.95,98.955,233200001.0
2007-04-30 15:02:00,98.96,98.97,98.95,98.97,84400001.0
2007-04-30 15:03:00,98.97,98.97,98.95,98.97,266699998.0
2007-04-30 15:04:00,98.96,98.98,98.94,98.955,456400004.0
2007-04-30 15:05:00,98.965,98.98,98.945,98.945,491500004.0
2007-04-30 15:06:00,98.945,98.95,98.935,98.94,393600000.0
2007-04-30 15:07:00,98.935,98.94,98.925,98.925,124400000.0
2007-04-30 15:08:00,98.93,98.95,98.92,98.95,121799999.0
2007-04-30 15:09:00,98.95,98.95,98.95,98.95,127100000.0
2007-04-30 15:10:00,98.945,98.95,98.94,98.94,211100003.0
2007-04-30 15:11:00,98.94,98.96,98.93,98.93,620899996.0
2007-04-30 15:12:00,98.93,98.945,98.92,98.94,410399998.0
2007-04-30 15:13:00,98.94,98.95,98.92,98.95,401999998.0
2007-04-30 15:14:00,98.95,98.95,98.94,98.95,135100000.0
2007-04-30 15:15:00,98.95,98.95,98.945,98.95,117599999.0
2007-04-30 15:16:00,98.95,98.965,98.95,98.96,335200004.0
2007-04-30 15:17:00,98.96,98.975,98.95,98.975,187000002.0
2007-04-30 15:18:00,98.98,98.99,98.97,98.97,302199999.0
2007-04-30 15:19:00,98.96,98.97,98.94,98.95,172700005.0
2007-04-30 15:20:00,98.95,98.97,98.945,98.97,351099993.0
2007-04-30 15:21:00,98.97,98.99,98.96,98.975,576400006.0
2007-04-30 15:22:00,98.975,98.98,98.97,98.97,233400005.0
2007-04-30 15:23:00,98.97,98.99,98.96,98.97,626000008.0
2007-04-30 15:24:00,98.98,99.0,98.97,99.0,594299992.0
2007-04-30 15:25:00,99.0,99.01,98.99,98.995,314400001.0
2007-04-30 15:26:00,99.0,99.01,98.98,98.99,489399999.0
2007-04-30 15:27:00,98.99,99.0,98.965,98.98,302400003.0
2007-04-30 15:28:00,98.97,98.99,98.97,98.98,451099993.0
2007-04-30 15:29:00,98.99,99.01,98.98,99.01,206200002.0
2007-04-30 15:30:00,99.005,99.01,98.98,99.0,577399996.0
2007-04-30 15:31:00,99.0,99.01,99.0,99.01,242600002.0
2007-04-30 15:32:00,99.01,99.05,98.99,99.04,711499997.0
2007-04-30 15:33:00,99.04,99.04,99.03,99.03,518899999.0
2007-04-30 15:34:00,99.03,99.03,99.01,99.01,155999996.0
2007-04-30 15:35:00,99.01,99.01,98.965,98.965,447500001.0
2007-04-30 15:36:00,98.97,98.98,98.96,98.965,177899997.0
2007-04-30 15:37:00,98.965,98.98,98.96,98.96,314599995.0
2007-04-30 15:38:00,98.96,98.97,98.945,98.96,431600007.0
2007-04-30 15:39:00,98.97,98.97,98.94,98.96,187300004.0
2007-04-30 15:40:00,98.96,98.97,98.94,98.97,289299997.0
2007-04-30 15:41:00,98.96,98.96,98.95,98.96,20000000.0
2007-04-30 15:42:00,98.96,98.97,98.94,98.96,34300000.0
2007-04-30 15:43:00,98.96,99.0,98.92,98.99,444799992.0
2007-04-30 15:44:00,98.98,98.99,98.965,98.98,662099994.0
2007-04-30 15:45:00,98.98,98.99,98.97,98.98,314600005.0
2007-04-30 15:46:00,98.98,99.0,98.97,98.99,817399997.0
2007-04-30 15:47:00,98.99,99.01,98.99,99.01,176200001.0
2007-04-30 15:48:00,99.01,99.01,98.97,99.01,73600000.0
2007-04-30 15:49:00,99.0,99.03,99.0,99.02,723000000.0
2007-04-30 15:50:00,99.02,99.05,99.0,99.01,785000007.0
2007-04-30 15:51:00,99.01,99.03,99.01,99.02,339899998.0
2007-04-30 15:52:00,99.03,99.04,99.02,99.04,279299998.0
2007-04-30 15:53:00,99.03,99.04,99.03,99.04,323200000.0
2007-04-30 15:54:00,99.04,99.05,99.02,99.02,454700006.0
2007-04-30 15:55:00,99.02,99.03,99.0,99.03,458099999.0
2007-04-30 15:56:00,99.03,99.04,99.02,99.04,938800005.0
2007-04-30 15:57:00,99.03,99.04,99.01,99.01,953900004.0
2007-04-30 15:58:00,99.015,99.03,99.01,99.03,644599996.0
2007-04-30 15:59:00,99.03,99.05,98.99,98.99,557400009.0
2007-04-30 16:00:00,99.01,99.06,98.99,99.06,1263900002.0
2007-04-30 16:01:00,99.045,99.06,99.03,99.04,258700004.0
2007-04-30 16:02:00,99.04,99.04,99.02,99.02,311400000.0
2007-04-30 16:03:00,99.02,99.05,99.01,99.04,1359300002.0
2007-04-30 16:04:00,99.045,99.06,99.03,99.03,616899997.0
2007-04-30 16:05:00,99.04,99.04,99.03,99.03,208600002.0
2007-04-30 16:06:00,99.03,99.03,99.0,99.0,650099994.0
2007-04-30 16:07:00,99.0,99.03,99.0,99.02,640299997.0
2007-04-30 16:08:00,99.02,99.04,99.01,99.01,659399992.0
2007-04-30 16:09:00,99.01,99.01,98.99,99.0,382999994.0
2007-04-30 16:10:00,99.0,99.02,98.99,99.02,340899999.0
2007-04-30 16:11:00,99.02,99.02,99.0,99.01,599699995.0
2007-04-30 16:12:00,99.01,99.01,98.98,98.98,323099991.0
2007-04-30 16:13:00,98.985,99.01,98.985,99.01,258899998.0
2007-04-30 16:14:00,99.0,99.01,98.99,99.0,938000011.0
2007-04-30 16:15:00,99.0,99.01,99.0,99.01,54400000.0
2007-04-30 16:16:00,99.005,99.02,98.98,99.0,1310200012.0
2007-04-30 16:17:00,99.0,99.01,98.99,99.0,307500000.0
2007-04-30 16:18:00,99.0,99.04,98.99,99.0,1122900013.0
2007-04-30 16:19:00,99.0,99.0,98.98,99.0,636699994.0
2007-04-30 16:20:00,99.0,99.0,98.99,99.0,612099996.0
2007-04-30 16:21:00,99.0,99.01,98.99,98.99,1204400006.0
2007-04-30 16:22:00,99.0,99.0,98.99,98.99,325200005.0
2007-04-30 16:23:00,99.0,99.0,98.99,98.99,219900000.0
2007-04-30 16:24:00,98.99,99.0,98.98,98.99,253999998.0
2007-04-30 16:25:00,98.99,99.0,98.97,98.99,905699995.0
2007-04-30 16:26:00,98.99,98.99,98.97,98.97,684299982.0
2007-04-30 16:27:00,98.97,98.98,98.95,98.97,736799995.0
2007-04-30 16:28:00,98.97,98.98,98.96,98.98,331600006.0
2007-04-30 16:29:00,98.98,98.98,98.96,98.97,821200000.0
2007-04-30 16:30:00,98.97,98.98,98.96,98.975,540899999.0
2007-04-30 16:31:00,98.98,98.98,98.97,98.98,375799998.0
2007-04-30 16:32:00,98.99,99.0,98.98,99.0,429500006.0
2007-04-30 16:33:00,98.99,99.0,98.98,98.99,567999997.0
2007-04-30 16:34:00,98.99,99.0,98.98,98.985,1004900010.0
2007-04-30 16:35:00,98.99,99.0,98.98,99.0,378300000.0
2007-04-30 16:36:00,99.0,99.01,98.99,99.0,268800007.0
2007-04-30 16:37:00,99.0,99.0,98.99,99.0,472000001.0
2007-04-30 16:38:00,99.0,99.0,98.96,98.96,219800001.0
2007-04-30 16:39:00,98.96,98.98,98.96,98.97,466500006.0
2007-04-30 16:40:00,98.97,98.98,98.94,98.95,175099999.0
2007-04-30 16:41:00,98.94,98.98,98.94,98.98,397199986.0
2007-04-30 16:42:00,98.98,98.98,98.96,98.96,143899997.0
2007-04-30 16:43:00,98.96,98.99,98.96,98.99,533199991.0
2007-04-30 16:44:00,98.98,98.99,98.97,98.985,643699995.0
2007-04-30 16:45:00,98.99,99.0,98.97,98.97,765700002.0
2007-04-30 16:46:00,98.97,98.99,98.96,98.97,518799997.0
2007-04-30 16:47:00,98.97,98.97,98.93,98.94,701299995.0
2007-04-30 16:48:00,98.95,98.95,98.93,98.94,552999990.0
2007-04-30 16:49:00,98.94,98.97,98.92,98.97,568900004.0
2007-04-30 16:50:00,98.97,98.975,98.95,98.95,564599998.0
2007-04-30 16:51:00,98.95,98.96,98.94,98.95,303200002.0
2007-04-30 16:52:00,98.95,98.96,98.94,98.95,377299998.0
2007-04-30 16:53:00,98.95,98.96,98.95,98.95,337600001.0
2007-04-30 16:54:00,98.94,98.96,98.94,98.94,617999995.0
2007-04-30 16:55:00,98.95,98.95,98.92,98.93,584000002.0
2007-04-30 16:56:00,98.93,98.95,98.92,98.95,634200012.0
2007-04-30 16:57:00,98.95,98.95,98.93,98.95,476500008.0
2007-04-30 16:58:00,98.95,98.95,98.94,98.94,315999998.0
2007-04-30 16:59:00,98.94,98.99,98.93,98.99,1744300002.0
2007-04-30 17:00:00,98.99,99.0,98.95,98.96,815199995.0
2007-04-30 17:01:00,98.96,98.96,98.94,98.94,531399999.0
2007-04-30 17:02:00,98.94,98.97,98.93,98.955,1206300003.0
2007-04-30 17:03:00,98.96,98.97,98.95,98.96,278400003.0
2007-04-30 17:04:00,98.97,98.97,98.94,98.97,579900002.0
2007-04-30 17:05:00,98.97,98.97,98.9,98.9,946399990.0
2007-04-30 17:06:00,98.9,98.92,98.89,98.91,1192399985.0
2007-04-30 17:07:00,98.91,98.93,98.9,98.91,591500002.0
2007-04-30 17:08:00,98.91,98.92,98.89,98.89,850800001.0
2007-04-30 17:09:00,98.89,98.93,98.89,98.9,272700000.0
2007-04-30 17:10:00,98.9,98.95,98.9,98.93,594800002.0
2007-04-30 17:11:00,98.93,98.93,98.91,98.915,301099999.0
2007-04-30 17:12:00,98.915,98.93,98.89,98.9,1201100009.0
2007-04-30 17:13:00,98.895,98.905,98.88,98.9,632400004.0
2007-04-30 17:14:00,98.89,98.93,98.88,98.91,800399997.0
2007-04-30 17:15:00,98.9,98.94,98.9,98.94,622099995.0
2007-04-30 17:16:00,98.94,98.96,98.935,98.95,97099999.0
2007-04-30 17:17:00,98.95,98.98,98.93,98.98,420600000.0
2007-04-30 17:18:00,98.98,99.0,98.95,98.99,586799997.0
2007-04-30 17:19:00,98.99,99.02,98.96,99.01,646499994.0
2007-04-30 17:20:00,99.0,99.02,98.99,99.02,453799995.0
2007-04-30 17:21:00,99.02,99.03,98.97,99.0,472399990.0
2007-04-30 17:22:00,99.0,99.02,98.98,99.0,960699993.0
2007-04-30 17:23:00,99.01,99.02,99.0,99.01,921699988.0
2007-04-30 17:24:00,99.01,99.01,98.97,98.99,742899996.0
2007-04-30 17:25:00,98.99,98.99,98.95,98.98,935900000.0
2007-04-30 17:26:00,98.98,99.01,98.98,98.98,781800001.0
2007-04-30 17:27:00,98.98,99.01,98.97,99.005,891199995.0
2007-04-30 17:28:00,99.005,99.02,99.0,99.0,634599998.0
2007-04-30 17:29:00,99.0,99.01,98.98,99.0,487500000.0
2007-04-30 17:30:00,99.005,99.04,99.0,99.04,1058000004.0
2007-04-30 17:31:00,99.04,99.05,99.01,99.015,885199997.0
2007-04-30 17:32:00,99.02,99.04,99.01,99.02,1256600004.0
2007-04-30 17:33:00,99.01,99.01,98.99,99.0,313499997.0
2007-04-30 17:34:00,99.0,99.01,98.98,98.995,390499997.0
2007-04-30 17:35:00,99.0,99.0,98.98,98.995,341399999.0
2007-04-30 17:36:00,98.99,98.99,98.98,98.98,194999996.0
2007-04-30 17:37:00,98.98,98.99,98.96,98.97,206300001.0
2007-04-30 17:38:00,98.96,99.01,98.96,99.01,72500000.0
2007-04-30 17:39:00,99.0,99.01,98.99,98.99,486100013.0
2007-04-30 17:40:00,98.99,99.0,98.98,98.99,941499984.0
2007-04-30 17:41:00,98.99,99.0,98.97,98.98,1143599990.0
2007-04-30 17:42:00,98.98,99.0,98.98,98.99,314099996.0
2007-04-30 17:43:00,98.99,99.005,98.975,99.0,254400001.0
2007-04-30 17:44:00,99.005,99.01,98.99,99.0,448799990.0
2007-04-30 17:45:00,99.0,99.0,98.975,98.99,56000000.0
2007-04-30 17:46:00,99.0,99.0,98.955,98.97,279199998.0
2007-04-30 17:47:00,98.98,99.0,98.955,98.96,380400000.0
2007-04-30 17:48:00,98.97,98.97,98.96,98.96,174399998.0
2007-04-30 17:49:00,98.97,98.97,98.95,98.95,492799985.0
2007-04-30 17:50:00,98.95,98.96,98.94,98.96,368800008.0
2007-04-30 17:51:00,98.96,98.99,98.95,98.985,877999997.0
2007-04-30 17:52:00,98.99,98.995,98.96,98.96,703199988.0
2007-04-30 17:53:00,98.96,98.98,98.96,98.97,729200000.0
2007-04-30 17:54:00,98.97,98.975,98.96,98.96,376799994.0
2007-04-30 17:55:00,98.96,98.98,98.96,98.97,284699998.0
2007-04-30 17:56:00,98.98,98.98,98.96,98.96,147000000.0
2007-04-30 17:57:00,98.96,98.97,98.95,98.965,323200000.0
2007-04-30 17:58:00,98.97,98.97,98.95,98.95,624999992.0
2007-04-30 17:59:00,98.95,98.965,98.95,98.96,247200004.0
2007-04-30 18:00:00,98.96,98.97,98.96,98.97,344699994.0
2007-04-30 18:01:00,98.97,98.97,98.96,98.96,355199998.0
2007-04-30 18:02:00,98.96,98.96,98.94,98.96,173599997.0
2007-04-30 18:03:00,98.95,98.97,98.95,98.96,438000000.0
2007-04-30 18:04:00,98.96,98.97,98.96,98.96,107999998.0
2007-04-30 18:05:00,98.96,98.98,98.96,98.97,303499998.0
2007-04-30 18:06:00,98.97,98.99,98.97,98.975,85599999.0
2007-04-30 18:07:00,98.975,98.98,98.97,98.98,101599998.0
2007-04-30 18:08:00,98.98,98.98,98.96,98.97,495300005.0
2007-04-30 18:09:00,98.97,98.98,98.97,98.97,248800001.0
2007-04-30 18:10:00,98.98,98.99,98.98,98.98,179200005.0
2007-04-30 18:11:00,98.98,98.98,98.98,98.98,153600004.0
2007-04-30 18:12:00,98.97,98.98,98.96,98.97,253899999.0
2007-04-30 18:13:00,98.97,98.97,98.96,98.965,147199999.0
2007-04-30 18:14:00,98.97,98.97,98.96,98.96,113599997.0
2007-04-30 18:15:00,98.95,98.97,98.95,98.97,170699998.0
2007-04-30 18:16:00,98.97,98.97,98.97,98.97,19200000.0
2007-04-30 18:17:00,98.97,98.975,98.96,98.96,445100002.0
2007-04-30 18:18:00,98.98,98.98,98.96,98.98,285199996.0
2007-04-30 18:19:00,98.98,98.99,98.98,98.98,527699988.0
2007-04-30 18:20:00,98.98,98.98,98.96,98.965,187400005.0
2007-04-30 18:21:00,98.965,98.975,98.96,98.97,500300002.0
2007-04-30 18:22:00,98.97,98.98,98.96,98.97,135999998.0
2007-04-30 18:23:00,98.97,98.97,98.94,98.95,475100004.0
2007-04-30 18:24:00,98.95,98.95,98.93,98.95,464200001.0
2007-04-30 18:25:00,98.94,98.95,98.925,98.925,717800005.0
2007-04-30 18:26:00,98.93,98.93,98.91,98.92,460800003.0
2007-04-30 18:27:00,98.92,98.93,98.91,98.93,161399994.0
2007-04-30 18:28:00,98.93,98.95,98.93,98.94,456799986.0
2007-04-30 18:29:00,98.94,98.95,98.94,98.95,54399998.0
2007-04-30 18:30:00,98.95,98.95,98.94,98.94,36800000.0
2007-04-30 18:31:00,98.94,98.94,98.92,98.93,395999992.0
2007-04-30 18:32:00,98.93,98.94,98.92,98.92,228500004.0
2007-04-30 18:33:00,98.92,98.92,98.9,98.92,118399997.0
2007-04-30 18:34:00,98.92,98.92,98.92,98.92,96000000.0
2007-04-30 18:35:00,98.93,98.93,98.91,98.92,100799999.0
2007-04-30 18:36:00,98.92,98.93,98.91,98.93,99999999.0
2007-04-30 18:37:00,98.93,98.93,98.93,98.93,92800000.0
2007-04-30 18:38:00,98.93,98.94,98.91,98.91,251500003.0
2007-04-30 18:39:00,98.91,98.93,98.91,98.92,260499995.0
2007-04-30 18:40:00,98.93,98.94,98.93,98.94,161600003.0
2007-04-30 18:41:00,98.94,98.94,98.93,98.94,35200000.0
2007-04-30 18:42:00,98.94,98.94,98.925,98.925,90400001.0
2007-04-30 18:43:00,98.93,98.94,98.93,98.94,256899998.0
2007-04-30 18:44:00,98.94,98.95,98.93,98.94,747500001.0
2007-04-30 18:45:00,98.95,98.95,98.95,98.95,1600000.0
2007-04-30 18:46:00,98.94,98.95,98.93,98.94,257500004.0
2007-04-30 18:47:00,98.94,98.94,98.94,98.94,38400002.0
2007-04-30 18:48:00,98.94,98.94,98.94,98.94,57600001.0
2007-04-30 18:49:00,98.94,98.95,98.94,98.95,184800002.0
2007-04-30 18:50:00,98.94,98.95,98.94,98.95,115999998.0
2007-04-30 18:51:00,98.95,98.95,98.94,98.95,147099999.0
2007-04-30 18:52:00,98.95,98.955,98.95,98.95,83999996.0
2007-04-30 18:53:00,98.955,98.96,98.95,98.96,316800002.0
2007-04-30 18:54:00,98.96,98.97,98.95,98.97,350399998.0
2007-04-30 18:55:00,98.97,98.97,98.94,98.95,226399996.0
2007-04-30 18:56:00,98.97,98.97,98.92,98.96,526899997.0
2007-04-30 18:57:00,98.96,98.97,98.95,98.97,560399989.0
2007-04-30 18:58:00,98.97,98.97,98.955,98.955,162399996.0
2007-04-30 18:59:00,98.955,98.97,98.95,98.96,310000000.0
2007-04-30 19:00:00,98.97,98.98,98.96,98.97,431400007.0
2007-04-30 19:01:00,98.97,98.98,98.96,98.97,274799999.0
2007-04-30 19:02:00,98.97,98.98,98.96,98.97,249200001.0
2007-04-30 19:03:00,98.97,98.97,98.965,98.97,207499997.0
2007-04-30 19:04:00,98.975,98.99,98.975,98.99,120799996.0
2007-04-30 19:05:00,98.985,98.99,98.985,98.99,7900000.0
2007-04-30 19:06:00,98.99,98.99,98.985,98.99,90600000.0
2007-04-30 19:07:00,98.985,99.0,98.97,98.975,292899990.0
2007-04-30 19:08:00,98.97,98.98,98.97,98.98,68800000.0
2007-04-30 19:09:00,98.98,98.98,98.98,98.98,7200000.0
2007-04-30 19:10:00,98.98,98.98,98.955,98.955,372499995.0
2007-04-30 19:11:00,98.96,98.97,98.94,98.945,549799996.0
2007-04-30 19:12:00,98.95,98.95,98.935,98.945,265599992.0
2007-04-30 19:13:00,98.945,98.96,98.94,98.94,410899992.0
2007-04-30 19:14:00,98.945,98.95,98.935,98.94,331200000.0
2007-04-30 19:15:00,98.94,98.95,98.93,98.95,364799994.0
2007-04-30 19:16:00,98.95,98.96,98.93,98.95,264299992.0
2007-04-30 19:17:00,98.94,98.99,98.94,98.99,343499999.0
2007-04-30 19:18:00,98.99,98.99,98.96,98.965,138499997.0
2007-04-30 19:19:00,98.98,98.98,98.97,98.98,54399997.0
2007-04-30 19:20:00,98.98,98.98,98.98,98.98,58399998.0
2007-04-30 19:21:00,98.99,98.99,98.99,98.99,20800000.0
2007-04-30 19:22:00,98.99,98.99,98.985,98.985,25600000.0
2007-04-30 19:23:00,98.985,99.01,98.98,98.985,307799994.0
2007-04-30 19:24:00,98.985,98.99,98.97,98.98,270599990.0
2007-04-30 19:25:00,98.98,98.98,98.97,98.98,183099996.0
2007-04-30 19:26:00,98.98,98.98,98.975,98.975,63199999.0
2007-04-30 19:27:00,98.975,98.98,98.975,98.98,41600000.0
2007-04-30 19:28:00,98.98,98.98,98.97,98.97,93599996.0
2007-04-30 19:29:00,98.96,98.97,98.95,98.96,394600003.0
2007-04-30 19:30:00,98.96,98.97,98.95,98.95,184799991.0
2007-04-30 19:31:00,98.96,98.96,98.95,98.95,195600000.0
2007-04-30 19:32:00,98.96,98.97,98.95,98.95,106900001.0
2007-04-30 19:33:00,98.96,98.96,98.95,98.95,28000000.0
2007-04-30 19:34:00,98.95,98.96,98.95,98.96,64799999.0
2007-04-30 19:35:00,98.96,98.96,98.96,98.96,2400000.0
2007-04-30 19:36:00,98.96,98.96,98.95,98.96,172699997.0
2007-04-30 19:37:00,98.96,98.96,98.94,98.96,95400000.0
2007-04-30 19:38:00,98.955,98.97,98.95,98.96,215099997.0
2007-04-30 19:39:00,98.96,98.96,98.94,98.94,179200000.0
2007-04-30 19:40:00,98.95,98.965,98.94,98.96,856099988.0
2007-04-30 19:41:00,98.955,98.97,98.95,98.97,266699997.0
2007-04-30 19:42:00,98.97,98.97,98.97,98.97,99999996.0
2007-04-30 19:43:00,98.97,98.97,98.97,98.97,41599999.0
2007-04-30 19:44:00,98.97,98.97,98.96,98.97,104499999.0
2007-04-30 19:45:00,98.97,98.97,98.95,98.96,206399993.0
2007-04-30 19:46:00,98.96,98.96,98.92,98.93,415099999.0
2007-04-30 19:47:00,98.93,98.94,98.925,98.925,178399994.0
2007-04-30 19:48:00,98.925,98.93,98.92,98.93,190499999.0
2007-04-30 19:49:00,98.93,98.94,98.93,98.93,46399998.0
2007-04-30 19:50:00,98.94,98.94,98.92,98.92,52300001.0
2007-04-30 19:51:00,98.93,98.93,98.92,98.93,155099996.0
2007-04-30 19:52:00,98.94,98.94,98.93,98.935,48700000.0
2007-04-30 19:53:00,98.94,98.94,98.93,98.93,111199996.0
2007-04-30 19:54:00,98.93,98.93,98.92,98.93,43200000.0
2007-04-30 19:55:00,98.93,98.94,98.93,98.93,305600001.0
2007-04-30 19:56:00,98.93,98.94,98.93,98.94,167600000.0
2007-04-30 19:57:00,98.94,98.94,98.93,98.935,49500000.0
2007-04-30 19:58:00,98.94,98.94,98.94,98.94,1600000.0
2007-04-30 19:59:00,98.94,98.94,98.94,98.94,6400000.0
2007-04-30 20:00:00,98.94,98.95,98.94,98.94,238400003.0
2007-04-30 20:01:00,98.94,98.94,98.94,98.94,124600000.0
2007-04-30 20:02:00,98.945,98.95,98.945,98.95,197600000.0
2007-04-30 20:03:00,98.95,98.96,98.95,98.96,124799997.0
2007-04-30 20:04:00,98.95,98.96,98.95,98.96,231100000.0
2007-04-30 20:05:00,98.96,98.96,98.96,98.96,34399999.0
2007-04-30 20:06:00,98.96,98.97,98.96,98.96,78399999.0
2007-04-30 20:07:00,98.96,98.97,98.955,98.965,183899997.0
2007-04-30 20:08:00,98.95,98.97,98.95,98.965,271800000.0
2007-04-30 20:09:00,98.97,98.97,98.97,98.97,13600000.0
2007-04-30 20:10:00,98.97,98.97,98.96,98.97,36000001.0
2007-04-30 20:11:00,98.97,98.97,98.95,98.95,94299997.0
2007-04-30 20:12:00,98.95,98.96,98.95,98.96,447700003.0
2007-04-30 20:13:00,98.96,98.96,98.96,98.96,8500000.0
2007-04-30 20:14:00,98.96,98.97,98.96,98.96,44800000.0
2007-04-30 20:15:00,98.96,98.96,98.95,98.96,111199999.0
2007-04-30 20:16:00,98.96,98.96,98.95,98.96,336599990.0
2007-04-30 20:17:00,98.96,98.96,98.96,98.96,36800000.0
2007-04-30 20:18:00,98.96,98.96,98.96,98.96,77599996.0
2007-04-30 20:19:00,98.96,98.96,98.945,98.945,64299998.0
2007-04-30 20:20:00,98.94,98.96,98.94,98.96,135799999.0
2007-04-30 20:21:00,98.95,98.965,98.95,98.96,129399999.0
2007-04-30 20:22:00,98.96,98.97,98.96,98.96,87999997.0
2007-04-30 20:23:00,98.933,98.934,98.918,98.919,170400003.0
2007-04-30 20:24:00,98.96,98.96,98.96,98.96,12800000.0
2007-04-30 20:25:00,98.96,98.96,98.95,98.95,95999996.0
2007-04-30 20:26:00,98.95,98.95,98.95,98.95,21599999.0
2007-04-30 20:27:00,98.95,98.96,98.95,98.95,76799996.0
2007-04-30 20:28:00,98.95,98.96,98.95,98.955,122500000.0
2007-04-30 20:29:00,98.955,98.96,98.95,98.95,82400002.0
2007-04-30 20:30:00,98.955,98.96,98.955,98.96,44000000.0
2007-04-30 20:31:00,98.96,98.965,98.95,98.95,358499998.0
2007-04-30 20:32:00,98.96,98.97,98.96,98.97,215100003.0
2007-04-30 20:33:00,98.965,98.965,98.96,98.96,131799996.0
2007-04-30 20:34:00,98.96,98.96,98.96,98.96,128799999.0
2007-04-30 20:35:00,98.96,98.96,98.96,98.96,65599998.0
2007-04-30 20:36:00,98.96,98.96,98.95,98.95,102399999.0
2007-04-30 20:37:00,98.96,98.96,98.95,98.95,144800001.0
2007-04-30 20:38:00,98.95,98.95,98.93,98.94,435999987.0
2007-04-30 20:39:00,98.94,98.95,98.94,98.94,383199997.0
2007-04-30 20:40:00,98.94,98.94,98.93,98.94,410500006.0
2007-04-30 20:41:00,98.94,98.94,98.92,98.93,183700002.0
2007-04-30 20:42:00,98.92,98.94,98.92,98.94,221200004.0
2007-04-30 20:43:00,98.93,98.94,98.93,98.94,57600000.0
2007-04-30 20:44:00,98.94,98.96,98.93,98.95,225200001.0
2007-04-30 20:45:00,98.96,98.96,98.94,98.94,78400003.0
2007-04-30 20:46:00,98.94,98.94,98.91,98.91,209199999.0
2007-04-30 20:47:00,98.91,98.92,98.9,98.91,293200001.0
2007-04-30 20:48:00,98.915,98.92,98.9,98.92,207900005.0
2007-04-30 20:49:00,98.92,98.92,98.91,98.92,191500001.0
2007-04-30 20:50:00,98.92,98.93,98.92,98.93,365599999.0
2007-04-30 20:51:00,98.93,98.935,98.92,98.93,629099996.0
2007-04-30 20:52:00,98.93,98.935,98.93,98.93,224400002.0
2007-04-30 20:53:00,98.925,98.925,98.91,98.91,208199994.0
2007-04-30 20:54:00,98.91,98.925,98.91,98.92,324800002.0
2007-04-30 20:55:00,98.91,98.93,98.91,98.915,212199994.0
2007-04-30 20:56:00,98.92,98.935,98.91,98.935,264100001.0
2007-04-30 20:57:00,98.935,98.94,98.93,98.93,158900001.0
2007-04-30 20:58:00,98.93,98.96,98.93,98.96,391099993.0
2007-04-30 20:59:00,98.96,98.96,98.94,98.94,275999996.0
2007-04-30 21:00:00,98.94,98.96,98.94,98.95,308800002.0
2007-04-30 21:01:00,98.95,98.95,98.95,98.95,16800000.0
2007-04-30 21:02:00,98.95,98.95,98.95,98.95,9600000.0
2007-04-30 21:03:00,98.95,98.95,98.94,98.94,9600000.0
2007-04-30 21:04:00,98.94,98.94,98.94,98.94,3200000.0
2007-04-30 21:05:00,98.94,98.95,98.94,98.95,208599994.0
2007-04-30 21:06:00,98.95,98.95,98.92,98.92,467999991.0
2007-04-30 21:07:00,98.92,98.93,98.91,98.92,349600003.0
2007-04-30 21:08:00,98.92,98.95,98.92,98.945,162299996.0
2007-04-30 21:09:00,98.94,98.955,98.93,98.945,489399994.0
2007-04-30 21:10:00,98.945,98.96,98.94,98.955,143499999.0
2007-04-30 21:11:00,98.96,98.96,98.95,98.96,258399995.0
2007-04-30 21:12:00,98.96,98.96,98.945,98.945,118399999.0
2007-04-30 21:13:00,98.945,98.95,98.94,98.945,127399995.0
2007-04-30 21:14:00,98.95,98.95,98.94,98.94,310399999.0
2007-04-30 21:15:00,98.94,98.95,98.94,98.95,61600000.0
2007-04-30 21:16:00,98.94,98.945,98.94,98.94,124799994.0
2007-04-30 21:17:00,98.94,98.94,98.92,98.92,158400000.0
2007-04-30 21:18:00,98.92,98.93,98.9,98.91,230300001.0
2007-04-30 21:19:00,98.9,98.92,98.9,98.92,166400004.0
2007-04-30 21:20:00,98.92,98.92,98.91,98.92,47200000.0
2007-04-30 21:21:00,98.92,98.93,98.92,98.92,52800000.0
2007-04-30 21:22:00,98.92,98.94,98.915,98.94,236699997.0
2007-04-30 21:23:00,98.94,98.94,98.92,98.93,558699997.0
2007-04-30 21:24:00,98.93,98.94,98.91,98.92,288999997.0
2007-04-30 21:25:00,98.92,98.93,98.9,98.9,556599989.0
2007-04-30 21:26:00,98.9,98.91,98.9,98.9,179999994.0
2007-04-30 21:27:00,98.9,98.91,98.88,98.89,397499990.0
2007-04-30 21:28:00,98.89,98.91,98.89,98.91,229599991.0
2007-04-30 21:29:00,98.91,98.91,98.9,98.91,244799998.0
2007-04-30 21:30:00,98.91,98.915,98.91,98.915,97599998.0
2007-04-30 21:31:00,98.92,98.92,98.91,98.91,37599998.0
2007-04-30 21:32:00,98.91,98.92,98.91,98.91,74399998.0
2007-04-30 21:33:00,98.91,98.92,98.91,98.92,161899995.0
2007-04-30 21:34:00,98.92,98.93,98.91,98.93,505899994.0
2007-04-30 21:35:00,98.925,98.935,98.92,98.92,317899995.0
2007-04-30 21:36:00,98.93,98.93,98.91,98.92,519799997.0
2007-04-30 21:37:00,98.92,98.925,98.91,98.92,232699994.0
2007-04-30 21:38:00,98.92,98.93,98.915,98.92,377299995.0
2007-04-30 21:39:00,98.92,98.92,98.9,98.92,390900003.0
2007-04-30 21:40:00,98.92,98.92,98.9,98.91,211800001.0
2007-04-30 21:41:00,98.915,98.92,98.88,98.89,681900005.0
2007-04-30 21:42:00,98.89,98.9,98.89,98.89,220800007.0
2007-04-30 21:43:00,98.9,98.9,98.89,98.9,193600000.0
2007-04-30 21:44:00,98.895,98.895,98.89,98.89,156000005.0
2007-04-30 21:45:00,98.9,98.9,98.89,98.89,243999993.0
2007-04-30 21:46:00,98.89,98.895,98.87,98.89,269200000.0
2007-04-30 21:47:00,98.89,98.91,98.89,98.895,152399999.0
2007-04-30 21:48:00,98.89,98.9,98.89,98.9,126399999.0
2007-04-30 21:49:00,98.9,98.9,98.89,98.9,119499998.0
2007-04-30 21:50:00,98.9,98.9,98.9,98.9,116799996.0
2007-04-30 21:51:00,98.9,98.91,98.9,98.9,521199993.0
2007-04-30 21:52:00,98.9,98.91,98.89,98.9,282500000.0
2007-04-30 21:53:00,98.905,98.91,98.905,98.91,24000000.0
2007-04-30 21:54:00,98.91,98.91,98.89,98.89,316000008.0
2007-04-30 21:55:00,98.89,98.9,98.89,98.9,107299998.0
2007-04-30 21:56:00,98.9,98.9,98.895,98.895,45600002.0
2007-04-30 21:57:00,98.9,98.9,98.9,98.9,9600000.0
2007-04-30 21:58:00,98.9,98.9,98.88,98.9,334999992.0
2007-04-30 21:59:00,98.9,98.9,98.89,98.89,14400000.0
2007-04-30 22:00:00,98.89,98.89,98.86,98.87,198700000.0
2007-04-30 22:01:00,98.86,98.88,98.86,98.88,218399999.0
2007-04-30 22:02:00,98.88,98.89,98.87,98.89,198499999.0
2007-04-30 22:03:00,98.89,98.89,98.86,98.86,328299998.0
2007-04-30 22:04:00,98.87,98.88,98.87,98.87,153200001.0
2007-04-30 22:05:00,98.87,98.88,98.865,98.87,35199999.0
2007-04-30 22:06:00,98.87,98.87,98.86,98.865,170099998.0
2007-04-30 22:07:00,98.87,98.88,98.87,98.88,17600000.0
2007-04-30 22:08:00,98.88,98.88,98.87,98.875,133400003.0
2007-04-30 22:09:00,98.875,98.89,98.875,98.89,936499950.0
2007-04-30 22:10:00,98.88,98.88,98.88,98.88,4800000.0
2007-04-30 22:11:00,98.88,98.89,98.87,98.89,31199999.0
2007-04-30 22:12:00,98.89,98.9,98.87,98.895,372699999.0
2007-04-30 22:13:00,98.9,98.92,98.89,98.91,271200012.0
2007-04-30 22:14:00,98.91,98.91,98.9,98.91,69600000.0
2007-04-30 22:15:00,98.91,98.91,98.9,98.91,80799998.0
2007-04-30 22:16:00,98.92,98.92,98.91,98.91,71200000.0
2007-04-30 22:17:00,98.91,98.91,98.91,98.91,34800000.0
2007-04-30 22:18:00,98.91,98.92,98.9,98.915,245400000.0
2007-04-30 22:19:00,98.91,98.92,98.9,98.91,135199998.0
2007-04-30 22:20:00,98.91,98.93,98.91,98.93,184000000.0
2007-04-30 22:21:00,98.93,98.93,98.93,98.93,20000000.0
2007-04-30 22:22:00,98.92,98.93,98.915,98.915,150399999.0
2007-04-30 22:23:00,98.92,98.92,98.91,98.92,252999997.0
2007-04-30 22:24:00,98.92,98.94,98.91,98.94,585399998.0
2007-04-30 22:25:00,98.93,98.94,98.92,98.94,119900000.0
2007-04-30 22:26:00,98.94,98.96,98.94,98.96,100000000.0
2007-04-30 22:27:00,98.945,98.95,98.94,98.95,44800000.0
2007-04-30 22:28:00,98.945,98.96,98.93,98.96,225399998.0
2007-04-30 22:29:00,98.95,98.96,98.94,98.95,110600002.0
2007-04-30 22:30:00,98.95,98.955,98.94,98.95,115100001.0
2007-04-30 22:31:00,98.95,98.96,98.94,98.95,138400000.0
2007-04-30 22:32:00,98.95,98.96,98.93,98.955,101600000.0
2007-04-30 22:33:00,98.96,98.98,98.94,98.96,273899998.0
2007-04-30 22:34:00,98.95,98.97,98.94,98.94,355799999.0
2007-04-30 22:35:00,98.945,98.957,98.893,98.913,439100004.0
2007-04-30 22:36:00,98.955,98.96,98.94,98.95,120799999.0
2007-04-30 22:37:00,98.945,98.945,98.945,98.945,16000000.0
2007-04-30 22:38:00,98.95,98.95,98.935,98.94,88200000.0
2007-04-30 22:39:00,98.94,98.94,98.92,98.93,204799996.0
2007-04-30 22:40:00,98.91,98.94,98.91,98.94,194099999.0
2007-04-30 22:41:00,98.935,98.94,98.93,98.94,134399996.0
2007-04-30 22:42:00,98.94,98.94,98.92,98.93,542500002.0
2007-04-30 22:43:00,98.93,98.93,98.93,98.93,70400002.0
2007-04-30 22:44:00,98.93,98.93,98.925,98.925,48000001.0
2007-04-30 22:45:00,98.93,98.93,98.91,98.91,246299999.0
2007-04-30 22:46:00,98.92,98.94,98.91,98.92,399700002.0
2007-04-30 22:47:00,98.93,98.94,98.92,98.93,255000002.0
2007-04-30 22:48:00,98.94,98.96,98.94,98.96,103300003.0
2007-04-30 22:49:00,98.955,98.97,98.95,98.97,310999995.0
2007-04-30 22:50:00,98.97,98.97,98.95,98.96,355200001.0
2007-04-30 22:51:00,98.95,98.98,98.94,98.97,603799998.0
2007-04-30 22:52:00,98.97,98.985,98.96,98.97,340899999.0
2007-04-30 22:53:00,98.98,98.985,98.95,98.97,212499999.0
2007-04-30 22:54:00,98.975,98.98,98.97,98.98,120900000.0
2007-04-30 22:55:00,98.975,98.98,98.97,98.97,127900000.0
2007-04-30 22:56:00,98.98,98.98,98.97,98.97,195199996.0
2007-04-30 22:57:00,98.97,98.97,98.97,98.97,51999999.0
2007-04-30 22:58:00,98.96,98.96,98.96,98.96,110400001.0
2007-04-30 22:59:00,98.96,98.97,98.93,98.93,65200000.0
2007-04-30 23:00:00,98.92,99.02,98.89,98.97,106500000.0
2007-04-30 23:01:00,98.96,98.98,98.95,98.97,52000000.0
2007-04-30 23:02:00,98.96,98.98,98.96,98.97,33500000.0
2007-04-30 23:03:00,98.96,98.97,98.93,98.93,19200000.0
2007-04-30 23:04:00,98.96,98.97,98.96,98.97,16800000.0
2007-04-30 23:05:00,98.97,98.97,98.95,98.97,24800000.0
2007-04-30 23:06:00,98.98,99.0,98.97,99.0,27300000.0
2007-04-30 23:07:00,98.97,98.97,98.96,98.96,7200000.0
2007-04-30 23:08:00,99.0,99.0,98.99,98.99,4200000.0
2007-04-30 23:09:00,98.968,98.974,98.934,98.934,189599997.0
2007-04-30 23:10:00,99.0,99.0,98.95,98.95,15700000.0
2007-04-30 23:11:00,98.95,98.97,98.94,98.96,20000000.0
2007-04-30 23:12:00,98.96,98.97,98.96,98.97,19100000.0
2007-04-30 23:13:00,98.97,98.97,98.95,98.95,27200000.0
2007-04-30 23:14:00,98.95,98.97,98.93,98.93,66200000.0
2007-04-30 23:15:00,98.95,98.96,98.93,98.95,184000000.0
2007-04-30 23:16:00,98.95,98.96,98.92,98.955,143900000.0
2007-04-30 23:17:00,98.94,98.97,98.93,98.965,415099997.0
2007-04-30 23:18:00,98.965,98.965,98.93,98.95,41500000.0
2007-04-30 23:19:00,98.95,98.96,98.95,98.96,92800000.0
2007-04-30 23:20:00,98.96,98.96,98.955,98.955,18400000.0
2007-04-30 23:21:00,98.96,98.97,98.96,98.97,34400000.0
2007-04-30 23:22:00,98.97,98.97,98.96,98.96,92000000.0
2007-04-30 23:23:00,98.96,98.97,98.96,98.97,96800000.0
2007-04-30 23:24:00,98.965,98.97,98.95,98.95,44800000.0
2007-04-30 23:25:00,98.97,98.97,98.94,98.94,204200000.0
2007-04-30 23:26:00,98.95,98.96,98.92,98.95,166400000.0
2007-04-30 23:27:00,98.95,98.95,98.93,98.94,76400000.0
2007-04-30 23:28:00,98.935,98.94,98.92,98.93,101600000.0
2007-04-30 23:29:00,98.94,98.94,98.93,98.94,37800000.0
2007-04-30 23:30:00,98.94,98.94,98.91,98.92,93500000.0
2007-04-30 23:31:00,98.867,98.891,98.867,98.891,93600000.0
2007-04-30 23:32:00,98.93,98.94,98.93,98.93,158399997.0
2007-04-30 23:33:00,98.93,98.94,98.89,98.915,297200001.0
2007-04-30 23:34:00,98.9,98.93,98.9,98.9,124000000.0
2007-04-30 23:35:00,98.9,98.93,98.9,98.92,51999999.0
2007-04-30 23:36:00,98.9,98.925,98.9,98.9,195899999.0
2007-04-30 23:37:00,98.91,98.91,98.87,98.9,151099999.0
2007-04-30 23:38:00,98.91,98.93,98.86,98.93,105600000.0
2007-04-30 23:39:00,98.93,98.93,98.89,98.89,68000000.0
2007-04-30 23:40:00,98.9,98.9,98.88,98.89,197600000.0
2007-04-30 23:41:00,98.89,98.9,98.87,98.895,190100003.0
2007-04-30 23:42:00,98.89,98.91,98.88,98.88,180500000.0
2007-04-30 23:43:00,98.9,98.905,98.87,98.9,149600001.0
2007-04-30 23:44:00,98.9,98.92,98.89,98.9,419199998.0
2007-04-30 23:45:00,98.9,98.92,98.88,98.9,267099999.0
2007-04-30 23:46:00,98.91,98.91,98.89,98.89,101000000.0
2007-04-30 23:47:00,98.92,98.92,98.88,98.9,165500001.0
2007-04-30 23:48:00,98.895,98.915,98.88,98.915,271800003.0
2007-04-30 23:49:00,98.915,98.92,98.9,98.9,35000000.0
2007-04-30 23:50:00,98.9,98.92,98.89,98.915,227400000.0
2007-04-30 23:51:00,98.92,98.92,98.91,98.91,22400000.0
2007-04-30 23:52:00,98.91,98.91,98.88,98.88,63900000.0
2007-04-30 23:53:00,98.88,98.92,98.87,98.91,150400000.0
2007-04-30 23:54:00,98.89,98.915,98.87,98.915,156000000.0
2007-04-30 23:55:00,98.915,98.925,98.9,98.9,66100000.0
2007-04-30 23:56:00,98.92,98.925,98.9,98.92,103100000.0
2007-04-30 23:57:00,98.888,98.899,98.855,98.875,185599996.0
2007-04-30 23:58:00,98.882,98.888,98.869,98.888,326199995.0
2007-04-30 23:59:00,98.92,98.93,98.91,98.93,91000000.0
2007-05-01 00:00:00,98.93,98.94,98.9,98.9,146600000.0
2007-05-01 00:01:00,98.92,98.92,98.89,98.9,99399999.0
2007-05-01 00:02:00,98.888,98.888,98.861,98.883,159199997.0
2007-05-01 00:03:00,98.9,98.92,98.9,98.92,20700000.0
2007-05-01 00:04:00,98.9,98.925,98.9,98.925,86100000.0
2007-05-01 00:05:00,98.925,98.93,98.89,98.91,271700002.0
2007-05-01 00:06:00,98.91,98.91,98.9,98.9,96000000.0
2007-05-01 00:07:00,98.91,98.91,98.91,98.91,11200000.0
2007-05-01 00:08:00,98.91,98.91,98.91,98.91,40000000.0
2007-05-01 00:09:00,98.91,98.92,98.91,98.915,40000000.0
2007-05-01 00:10:00,98.915,98.92,98.91,98.92,52000000.0
2007-05-01 00:11:00,98.891,98.903,98.879,98.879,196799996.0
2007-05-01 00:12:00,98.915,98.915,98.91,98.915,56000000.0
2007-05-01 00:13:00,98.92,98.92,98.91,98.91,72500000.0
2007-05-01 00:14:00,98.9,98.93,98.9,98.93,267799996.0
2007-05-01 00:15:00,98.93,98.95,98.93,98.94,195999996.0
2007-05-01 00:16:00,98.94,98.94,98.92,98.92,176499999.0
2007-05-01 00:17:00,98.92,98.92,98.91,98.92,64800000.0
2007-05-01 00:18:00,98.92,98.92,98.92,98.92,163200001.0
2007-05-01 00:19:00,98.92,98.92,98.92,98.92,12000000.0
2007-05-01 00:20:00,98.92,98.92,98.91,98.92,123199998.0
2007-05-01 00:21:00,98.92,98.92,98.91,98.92,45199998.0
2007-05-01 00:22:00,98.92,98.94,98.91,98.93,42200001.0
2007-05-01 00:23:00,98.93,98.96,98.93,98.95,367800005.0
2007-05-01 00:24:00,98.96,98.97,98.95,98.97,217899998.0
2007-05-01 00:25:00,98.975,98.99,98.94,98.965,265299999.0
2007-05-01 00:26:00,98.96,98.965,98.96,98.965,73600000.0
2007-05-01 00:27:00,98.965,98.965,98.94,98.965,118700000.0
2007-05-01 00:28:00,98.965,98.965,98.94,98.94,34300000.0
2007-05-01 00:29:00,98.96,98.965,98.96,98.96,72799999.0
2007-05-01 00:30:00,98.96,98.965,98.96,98.965,28799999.0
2007-05-01 00:31:00,98.97,98.97,98.97,98.97,30399999.0
2007-05-01 00:32:00,98.97,98.99,98.97,98.99,112800000.0
2007-05-01 00:33:00,98.99,98.99,98.98,98.985,185199998.0
2007-05-01 00:34:00,98.985,98.99,98.97,98.98,215899993.0
2007-05-01 00:35:00,98.99,98.99,98.99,98.99,4800000.0
2007-05-01 00:36:00,98.99,98.99,98.98,98.99,54399998.0
2007-05-01 00:37:00,98.935,98.951,98.923,98.923,240299994.0
2007-05-01 00:38:00,98.99,98.99,98.99,98.99,3200000.0
2007-05-01 00:39:00,98.99,98.99,98.97,98.99,56800000.0
2007-05-01 00:40:00,98.995,99.0,98.99,98.99,109599999.0
2007-05-01 00:41:00,98.99,98.995,98.99,98.99,46800001.0
2007-05-01 00:42:00,98.99,98.99,98.99,98.99,55200000.0
2007-05-01 00:43:00,98.989,98.989,98.944,98.953,471399999.0
2007-05-01 00:44:00,98.99,98.99,98.99,98.99,19200001.0
2007-05-01 00:45:00,98.99,98.99,98.98,98.98,52800001.0
2007-05-01 00:46:00,98.98,98.98,98.97,98.97,203999996.0
2007-05-01 00:47:00,98.97,98.97,98.97,98.97,73599998.0
2007-05-01 00:48:00,98.97,98.97,98.955,98.96,161599997.0
2007-05-01 00:49:00,98.96,98.97,98.96,98.97,69200001.0
2007-05-01 00:50:00,98.97,98.97,98.97,98.97,23200000.0
2007-05-01 00:51:00,98.97,98.97,98.955,98.955,63199998.0
2007-05-01 00:52:00,98.96,98.96,98.94,98.95,125199999.0
2007-05-01 00:53:00,98.94,98.96,98.94,98.96,357099998.0
2007-05-01 00:54:00,98.96,98.98,98.95,98.95,281800000.0
2007-05-01 00:55:00,98.96,98.97,98.95,98.97,140200000.0
2007-05-01 00:56:00,98.97,98.97,98.95,98.965,166599996.0
2007-05-01 00:57:00,98.96,98.96,98.96,98.96,48000002.0
2007-05-01 00:58:00,98.96,98.97,98.96,98.97,122400003.0
2007-05-01 00:59:00,98.97,98.97,98.95,98.96,172400003.0
2007-05-01 01:00:00,98.96,98.97,98.96,98.97,131000000.0
2007-05-01 01:01:00,98.96,98.97,98.96,98.96,77600000.0
2007-05-01 01:02:00,98.975,98.98,98.97,98.975,83799999.0
2007-05-01 01:03:00,98.975,98.99,98.96,98.985,261499998.0
2007-05-01 01:04:00,98.99,98.99,98.96,98.99,146700002.0
2007-05-01 01:05:00,98.99,98.99,98.98,98.99,220799995.0
2007-05-01 01:06:00,98.99,98.99,98.97,98.98,129799998.0
2007-05-01 01:07:00,98.99,99.0,98.98,98.98,53299999.0
2007-05-01 01:08:00,98.99,99.0,98.99,99.0,62400000.0
2007-05-01 01:09:00,99.0,99.005,98.99,99.0,158900000.0
2007-05-01 01:10:00,98.99,99.01,98.99,99.0,76900000.0
2007-05-01 01:11:00,98.971,98.976,98.965,98.976,22400000.0
2007-05-01 01:12:00,98.97,98.97,98.967,98.97,6400000.0
2007-05-01 01:13:00,99.0,99.01,98.99,99.005,93599998.0
2007-05-01 01:14:00,99.0,99.01,98.995,99.0,140200004.0
2007-05-01 01:15:00,99.0,99.0,99.0,99.0,25600000.0
2007-05-01 01:16:00,99.0,99.0,99.0,99.0,12000000.0
2007-05-01 01:17:00,99.0,99.0,98.99,98.995,163999996.0
2007-05-01 01:18:00,99.0,99.0,98.985,99.0,139200000.0
2007-05-01 01:19:00,99.0,99.0,98.995,99.0,45600000.0
2007-05-01 01:20:00,99.0,99.0,98.995,98.995,48000000.0
2007-05-01 01:21:00,99.0,99.0,99.0,99.0,45499999.0
2007-05-01 01:22:00,98.975,98.975,98.919,98.958,757799994.0
2007-05-01 01:23:00,99.01,99.01,98.99,99.0,98000000.0
2007-05-01 01:24:00,98.995,98.995,98.99,98.99,36000000.0
2007-05-01 01:25:00,98.99,99.01,98.99,98.99,40000000.0
2007-05-01 01:26:00,98.99,98.99,98.99,98.99,7200000.0
2007-05-01 01:27:00,98.965,98.969,98.93,98.937,34400001.0
2007-05-01 01:28:00,98.99,98.99,98.97,98.98,67800001.0
2007-05-01 01:29:00,98.98,98.99,98.98,98.99,45600000.0
2007-05-01 01:30:00,98.99,99.0,98.99,99.0,36800001.0
2007-05-01 01:31:00,99.0,99.0,99.0,99.0,50400000.0
2007-05-01 01:32:00,99.0,99.0,98.99,98.995,106400000.0
2007-05-01 01:33:00,98.995,98.995,98.995,98.995,16000000.0
2007-05-01 01:34:00,99.0,99.0,99.0,99.0,36800000.0
2007-05-01 01:35:00,99.0,99.02,99.0,99.02,235099997.0
2007-05-01 01:36:00,99.02,99.03,99.02,99.03,54400000.0
2007-05-01 01:37:00,99.04,99.055,99.04,99.04,251199996.0
2007-05-01 01:38:00,99.04,99.05,99.04,99.05,51999999.0
2007-05-01 01:39:00,99.035,99.035,99.0,99.02,351199999.0
2007-05-01 01:40:00,99.02,99.02,99.02,99.02,18400000.0
2007-05-01 01:41:00,99.02,99.03,99.01,99.01,202100000.0
2007-05-01 01:42:00,99.015,99.02,99.01,99.015,132800000.0
2007-05-01 01:43:00,99.02,99.02,99.0,99.0,129199999.0
2007-05-01 01:44:00,99.0,99.01,99.0,99.01,161200001.0
2007-05-01 01:45:00,99.01,99.01,99.005,99.01,68799999.0
2007-05-01 01:46:00,99.01,99.01,99.01,99.01,29600000.0
2007-05-01 01:47:00,99.01,99.01,98.99,98.99,111999999.0
2007-05-01 01:48:00,98.99,99.0,98.99,98.99,197000000.0
2007-05-01 01:49:00,98.98,98.99,98.98,98.99,43200001.0
2007-05-01 01:50:00,98.99,98.99,98.98,98.99,48800000.0
2007-05-01 01:51:00,98.99,99.0,98.98,98.99,70999999.0
2007-05-01 01:52:00,98.99,98.99,98.99,98.99,22400000.0
2007-05-01 01:53:00,98.99,99.01,98.99,99.01,190400000.0
2007-05-01 01:54:00,99.01,99.02,99.0,99.01,41600000.0
2007-05-01 01:55:00,99.01,99.01,99.01,99.01,73599999.0
2007-05-01 01:56:00,99.01,99.02,99.01,99.02,64800000.0
2007-05-01 01:57:00,99.02,99.02,99.01,99.015,44900000.0
2007-05-01 01:58:00,99.02,99.04,99.02,99.03,293600001.0
2007-05-01 01:59:00,99.03,99.05,99.03,99.05,27200000.0
2007-05-01 02:00:00,99.05,99.05,99.03,99.03,249599996.0
2007-05-01 02:01:00,99.03,99.03,99.005,99.02,504299998.0
2007-05-01 02:02:00,99.03,99.03,99.01,99.02,110700002.0
2007-05-01 02:03:00,99.03,99.03,99.02,99.025,94399997.0
2007-05-01 02:04:00,99.02,99.04,99.02,99.04,212099995.0
2007-05-01 02:05:00,99.04,99.05,99.04,99.04,151199999.0
2007-05-01 02:06:00,99.04,99.05,99.03,99.05,270099992.0
2007-05-01 02:07:00,99.05,99.06,99.03,99.055,512299999.0
2007-05-01 02:08:00,99.055,99.055,99.02,99.04,244699999.0
2007-05-01 02:09:00,99.05,99.07,99.045,99.07,212799995.0
2007-05-01 02:10:00,99.07,99.08,99.055,99.07,93600000.0
2007-05-01 02:11:00,99.07,99.08,99.06,99.075,139899999.0
2007-05-01 02:12:00,99.08,99.085,99.07,99.08,256699998.0
2007-05-01 02:13:00,99.08,99.09,99.08,99.09,143999998.0
2007-05-01 02:14:00,99.09,99.09,99.07,99.08,142799999.0
2007-05-01 02:15:00,99.07,99.08,99.05,99.05,251999994.0
2007-05-01 02:16:00,99.06,99.06,99.04,99.04,198200001.0
2007-05-01 02:17:00,99.05,99.05,99.05,99.05,79999999.0
2007-05-01 02:18:00,99.05,99.06,99.05,99.06,170399999.0
2007-05-01 02:19:00,99.06,99.07,99.05,99.06,307099995.0
2007-05-01 02:20:00,99.06,99.07,99.05,99.05,77399999.0
2007-05-01 02:21:00,99.06,99.06,99.06,99.06,15200000.0
2007-05-01 02:22:00,99.06,99.08,99.06,99.07,50400000.0
2007-05-01 02:23:00,99.08,99.08,99.04,99.07,160300000.0
2007-05-01 02:24:00,99.06,99.07,99.06,99.07,176800000.0
2007-05-01 02:25:00,99.065,99.08,99.06,99.075,169999999.0
2007-05-01 02:26:00,99.07,99.1,99.07,99.09,260000002.0
2007-05-01 02:27:00,99.09,99.1,99.08,99.08,259200000.0
2007-05-01 02:28:00,99.09,99.09,99.07,99.07,152899999.0
2007-05-01 02:29:00,99.065,99.07,99.065,99.07,47999998.0
2007-05-01 02:30:00,99.07,99.07,99.07,99.07,31999999.0
2007-05-01 02:31:00,99.07,99.07,99.07,99.07,76000000.0
2007-05-01 02:32:00,99.08,99.08,99.08,99.08,15200000.0
2007-05-01 02:33:00,99.08,99.08,99.07,99.07,75999999.0
2007-05-01 02:34:00,99.07,99.08,99.07,99.07,159999999.0
2007-05-01 02:35:00,99.07,99.07,99.06,99.07,288200002.0
2007-05-01 02:36:00,99.075,99.08,99.07,99.07,172800004.0
2007-05-01 02:37:00,99.018,99.046,99.018,99.046,69400001.0
2007-05-01 02:38:00,99.07,99.09,99.07,99.08,96000001.0
2007-05-01 02:39:00,99.08,99.09,99.07,99.07,332000000.0
2007-05-01 02:40:00,99.07,99.08,99.06,99.07,134400001.0
2007-05-01 02:41:00,99.07,99.08,99.07,99.08,76000000.0
2007-05-01 02:42:00,99.08,99.1,99.08,99.09,229500001.0
2007-05-01 02:43:00,99.09,99.1,99.09,99.1,36799999.0
2007-05-01 02:44:00,99.07,99.1,99.07,99.08,245799998.0
2007-05-01 02:45:00,99.09,99.09,99.08,99.08,12800000.0
2007-05-01 02:46:00,99.08,99.08,99.08,99.08,13600000.0
2007-05-01 02:47:00,99.08,99.08,99.08,99.08,1600000.0
2007-05-01 02:48:00,99.08,99.09,99.08,99.08,24800000.0
2007-05-01 02:49:00,99.08,99.08,99.075,99.08,28000000.0
2007-05-01 02:50:00,99.08,99.09,99.08,99.08,74399999.0
2007-05-01 02:51:00,99.08,99.09,99.07,99.09,253599996.0
2007-05-01 02:52:00,99.09,99.09,99.07,99.08,252800002.0
2007-05-01 02:53:00,99.08,99.08,99.06,99.06,168799998.0
2007-05-01 02:54:00,99.06,99.07,99.04,99.04,208000000.0
2007-05-01 02:55:00,99.04,99.06,99.02,99.05,410600006.0
2007-05-01 02:56:00,99.045,99.05,99.0,99.03,351699992.0
2007-05-01 02:57:00,99.04,99.05,99.02,99.04,305999995.0
2007-05-01 02:58:00,99.05,99.05,99.04,99.05,62399999.0
2007-05-01 02:59:00,99.05,99.05,99.05,99.05,4000000.0
2007-05-01 03:00:00,99.05,99.05,99.02,99.02,387999998.0
2007-05-01 03:01:00,99.02,99.03,98.95,98.97,449099997.0
2007-05-01 03:02:00,98.96,98.99,98.95,98.99,750599991.0
2007-05-01 03:03:00,98.99,99.025,98.98,99.025,731899995.0
2007-05-01 03:04:00,99.03,99.05,99.03,99.035,254500000.0
2007-05-01 03:05:00,99.04,99.05,99.02,99.035,394599997.0
2007-05-01 03:06:00,99.04,99.04,99.01,99.01,275599999.0
2007-05-01 03:07:00,99.02,99.03,99.02,99.025,116799999.0
2007-05-01 03:08:00,99.025,99.025,99.01,99.01,84800000.0
2007-05-01 03:09:00,99.015,99.02,99.0,99.01,173700000.0
2007-05-01 03:10:00,99.01,99.025,99.01,99.02,234699998.0
2007-05-01 03:11:00,99.025,99.04,99.0,99.02,350699997.0
2007-05-01 03:12:00,99.03,99.04,99.03,99.03,262199998.0
2007-05-01 03:13:00,99.03,99.03,99.01,99.03,385799996.0
2007-05-01 03:14:00,99.03,99.03,99.01,99.03,332199993.0
2007-05-01 03:15:00,99.03,99.03,99.01,99.01,208600000.0
2007-05-01 03:16:00,99.015,99.04,99.0,99.04,566399996.0
2007-05-01 03:17:00,99.04,99.04,99.02,99.02,310199997.0
2007-05-01 03:18:00,99.03,99.03,99.01,99.03,205600003.0
2007-05-01 03:19:00,99.025,99.025,99.01,99.01,169599999.0
2007-05-01 03:20:00,99.01,99.025,98.99,99.025,549899999.0
2007-05-01 03:21:00,99.03,99.03,99.0,99.015,215399997.0
2007-05-01 03:22:00,99.015,99.015,99.0,99.0,264699992.0
2007-05-01 03:23:00,99.005,99.01,98.98,99.0,280999999.0
2007-05-01 03:24:00,99.005,99.005,98.98,98.99,358399995.0
2007-05-01 03:25:00,99.0,99.01,99.0,99.005,84600000.0
2007-05-01 03:26:00,99.01,99.02,99.01,99.015,95200000.0
2007-05-01 03:27:00,99.015,99.02,99.015,99.02,35899999.0
2007-05-01 03:28:00,99.02,99.03,99.02,99.025,114299998.0
2007-05-01 03:29:00,99.025,99.03,99.02,99.03,98399998.0
2007-05-01 03:30:00,99.025,99.03,99.025,99.03,52000000.0
2007-05-01 03:31:00,99.03,99.04,99.03,99.03,80799998.0
2007-05-01 03:32:00,99.03,99.035,99.02,99.02,219100000.0
2007-05-01 03:33:00,99.03,99.03,99.01,99.01,413799993.0
2007-05-01 03:34:00,99.01,99.02,99.0,99.02,218300001.0
2007-05-01 03:35:00,99.02,99.025,99.015,99.02,181599999.0
2007-05-01 03:36:00,99.02,99.03,99.01,99.03,371400001.0
2007-05-01 03:37:00,99.03,99.03,99.03,99.03,7200000.0
2007-05-01 03:38:00,99.02,99.03,99.02,99.03,26399999.0
2007-05-01 03:39:00,99.04,99.04,99.02,99.03,208799998.0
2007-05-01 03:40:00,99.03,99.04,99.02,99.04,220000000.0
2007-05-01 03:41:00,99.03,99.04,99.02,99.02,154400002.0
2007-05-01 03:42:00,99.02,99.02,99.01,99.02,235799999.0
2007-05-01 03:43:00,99.02,99.02,99.0,99.01,208800000.0
2007-05-01 03:44:00,99.01,99.01,99.01,99.01,16000000.0
2007-05-01 03:45:00,99.01,99.02,99.01,99.01,158399995.0
2007-05-01 03:46:00,99.02,99.025,99.01,99.025,52800000.0
2007-05-01 03:47:00,99.025,99.04,99.025,99.03,411999998.0
2007-05-01 03:48:00,99.03,99.04,99.025,99.04,179999997.0
2007-05-01 03:49:00,99.04,99.05,99.03,99.04,204200002.0
2007-05-01 03:50:00,99.04,99.05,99.03,99.04,250099999.0
2007-05-01 03:51:00,99.04,99.05,99.03,99.04,508600001.0
2007-05-01 03:52:00,99.04,99.045,99.04,99.04,212000000.0
2007-05-01 03:53:00,99.04,99.04,99.04,99.04,5300000.0
2007-05-01 03:54:00,99.04,99.06,99.02,99.03,444799999.0
2007-05-01 03:55:00,99.04,99.05,99.03,99.04,367199994.0
2007-05-01 03:56:00,99.04,99.04,99.03,99.03,89600000.0
2007-05-01 03:57:00,99.025,99.04,99.02,99.03,171199997.0
2007-05-01 03:58:00,99.03,99.03,99.01,99.02,255399997.0
2007-05-01 03:59:00,99.02,99.03,99.02,99.02,143199997.0
2007-05-01 04:00:00,99.03,99.03,99.01,99.02,185200003.0
2007-05-01 04:01:00,99.02,99.02,99.0,99.0,229599994.0
2007-05-01 04:02:00,99.0,99.01,98.98,98.995,295099993.0
2007-05-01 04:03:00,99.0,99.01,98.96,98.99,318199997.0
2007-05-01 04:04:00,98.99,99.0,98.99,99.0,105200003.0
2007-05-01 04:05:00,99.0,99.0,98.99,99.0,58000001.0
2007-05-01 04:06:00,99.0,99.0,98.96,98.985,162400000.0
2007-05-01 04:07:00,98.96,99.0,98.95,98.99,187399999.0
2007-05-01 04:08:00,98.99,99.0,98.99,99.0,66400000.0
2007-05-01 04:09:00,98.99,99.01,98.99,99.0,46400002.0
2007-05-01 04:10:00,98.995,99.0,98.99,98.99,171999997.0
2007-05-01 04:11:00,98.995,99.0,98.99,99.0,156599997.0
2007-05-01 04:12:00,99.0,99.0,99.0,99.0,55199999.0
2007-05-01 04:13:00,99.0,99.01,98.99,99.0,213600000.0
2007-05-01 04:14:00,99.0,99.0,99.0,99.0,16000000.0
2007-05-01 04:15:00,99.0,99.01,98.99,98.99,135899999.0
2007-05-01 04:16:00,98.995,99.01,98.99,99.005,195499998.0
2007-05-01 04:17:00,98.99,99.02,98.99,99.02,90300000.0
2007-05-01 04:18:00,99.02,99.03,98.99,99.02,144399998.0
2007-05-01 04:19:00,99.025,99.025,98.99,99.02,205900000.0
2007-05-01 04:20:00,99.02,99.03,99.02,99.02,246399999.0
2007-05-01 04:21:00,99.025,99.03,99.01,99.02,581399990.0
2007-05-01 04:22:00,99.025,99.03,99.02,99.02,257599999.0
2007-05-01 04:23:00,98.993,99.016,98.97,98.978,128900000.0
2007-05-01 04:24:00,99.03,99.03,99.01,99.01,66300000.0
2007-05-01 04:25:00,98.985,98.993,98.974,98.993,56800000.0
2007-05-01 04:26:00,99.02,99.02,99.02,99.02,43200000.0
2007-05-01 04:27:00,99.02,99.02,99.02,99.02,115200000.0
2007-05-01 04:28:00,99.02,99.03,99.015,99.025,80000000.0
2007-05-01 04:29:00,99.02,99.04,99.01,99.03,215600001.0
2007-05-01 04:30:00,99.03,99.03,99.02,99.03,215699995.0
2007-05-01 04:31:00,99.03,99.04,99.03,99.04,48800000.0
2007-05-01 04:32:00,99.04,99.04,99.02,99.04,81600000.0
2007-05-01 04:33:00,99.04,99.045,99.04,99.04,80800000.0
2007-05-01 04:34:00,99.045,99.05,99.03,99.045,202899998.0
2007-05-01 04:35:00,99.045,99.045,99.045,99.045,48000000.0
2007-05-01 04:36:00,99.045,99.045,99.045,99.045,29400000.0
2007-05-01 04:37:00,99.045,99.045,99.045,99.045,36000000.0
2007-05-01 04:38:00,99.045,99.045,99.04,99.04,67200000.0
2007-05-01 04:39:00,99.04,99.04,99.03,99.03,71199999.0
2007-05-01 04:40:00,99.04,99.04,99.03,99.03,13600000.0
2007-05-01 04:41:00,99.02,99.03,99.015,99.02,213599999.0
2007-05-01 04:42:00,99.02,99.02,99.01,99.01,192799997.0
2007-05-01 04:43:00,99.02,99.02,99.01,99.015,57600001.0
2007-05-01 04:44:00,99.02,99.04,99.02,99.03,163200000.0
2007-05-01 04:45:00,99.03,99.03,99.01,99.02,428500002.0
2007-05-01 04:46:00,99.01,99.03,99.01,99.02,247900002.0
2007-05-01 04:47:00,99.02,99.03,99.02,99.02,162700000.0
2007-05-01 04:48:00,99.025,99.03,99.01,99.03,96400000.0
2007-05-01 04:49:00,99.03,99.03,99.02,99.02,195999999.0
2007-05-01 04:50:00,99.02,99.03,99.02,99.02,179999997.0
2007-05-01 04:51:00,98.96,98.961,98.949,98.949,41400000.0
2007-05-01 04:52:00,98.97,98.99,98.945,98.99,130100001.0
2007-05-01 04:53:00,99.001,99.001,98.94,98.958,115200001.0
2007-05-01 04:54:00,99.01,99.01,99.01,99.01,31999999.0
2007-05-01 04:55:00,98.962,98.962,98.935,98.957,114300000.0
2007-05-01 04:56:00,99.01,99.015,99.005,99.01,106400000.0
2007-05-01 04:57:00,98.97,98.971,98.966,98.966,100000000.0
2007-05-01 04:58:00,99.01,99.01,99.01,99.01,28000000.0
2007-05-01 04:59:00,99.01,99.015,99.01,99.01,178400000.0
2007-05-01 05:00:00,99.01,99.015,99.01,99.015,170399999.0
2007-05-01 05:01:00,99.01,99.015,99.01,99.01,165799995.0
2007-05-01 05:02:00,99.01,99.015,99.0,99.015,87399999.0
2007-05-01 05:03:00,98.997,99.01,98.989,98.989,12800000.0
2007-05-01 05:04:00,99.015,99.03,99.015,99.03,135200000.0
2007-05-01 05:05:00,99.03,99.04,99.02,99.03,129700000.0
2007-05-01 05:06:00,99.03,99.04,99.03,99.03,92000000.0
2007-05-01 05:07:00,99.03,99.03,99.03,99.03,44799998.0
2007-05-01 05:08:00,99.03,99.03,99.02,99.025,111500001.0
2007-05-01 05:09:00,99.03,99.03,99.01,99.01,102999999.0
2007-05-01 05:10:00,99.02,99.02,99.02,99.02,10400000.0
2007-05-01 05:11:00,99.02,99.02,99.01,99.01,56800000.0
2007-05-01 05:12:00,99.01,99.01,99.0,99.01,103999998.0
2007-05-01 05:13:00,99.01,99.02,99.01,99.02,30400000.0
2007-05-01 05:14:00,98.963,98.987,98.963,98.971,18200000.0
2007-05-01 05:15:00,98.96,98.988,98.949,98.978,68599997.0
2007-05-01 05:16:00,99.02,99.03,99.0,99.03,190500001.0
2007-05-01 05:17:00,99.03,99.03,99.03,99.03,1600000.0
2007-05-01 05:18:00,99.03,99.03,99.0,99.015,199899999.0
2007-05-01 05:19:00,99.02,99.02,99.0,99.02,129699998.0
2007-05-01 05:20:00,99.01,99.04,99.01,99.03,134400000.0
2007-05-01 05:21:00,99.03,99.03,99.0,99.03,344200002.0
2007-05-01 05:22:00,99.03,99.06,99.02,99.05,207099998.0
2007-05-01 05:23:00,99.05,99.06,99.04,99.045,319199995.0
2007-05-01 05:24:00,99.05,99.05,99.04,99.05,353500003.0
2007-05-01 05:25:00,99.05,99.05,99.04,99.05,53600000.0
2007-05-01 05:26:00,99.05,99.07,99.05,99.07,178400000.0
2007-05-01 05:27:00,99.07,99.07,99.04,99.05,455399997.0
2007-05-01 05:28:00,99.05,99.05,99.03,99.04,122400000.0
2007-05-01 05:29:00,99.04,99.04,99.035,99.04,22100000.0
2007-05-01 05:30:00,99.04,99.045,99.02,99.04,324699998.0
2007-05-01 05:31:00,99.04,99.04,99.03,99.04,80800001.0
2007-05-01 05:32:00,99.04,99.04,99.03,99.03,268799999.0
2007-05-01 05:33:00,99.03,99.03,99.0,99.01,529900006.0
2007-05-01 05:34:00,99.0,99.03,99.0,99.03,242200004.0
2007-05-01 05:35:00,99.02,99.02,99.0,99.005,114900000.0
2007-05-01 05:36:00,99.02,99.03,99.01,99.03,116000000.0
2007-05-01 05:37:00,99.03,99.03,99.02,99.02,12000000.0
2007-05-01 05:38:00,99.02,99.04,99.01,99.03,303100001.0
2007-05-01 05:39:00,99.02,99.04,99.02,99.035,235900002.0
2007-05-01 05:40:00,99.035,99.04,99.03,99.04,276800001.0
2007-05-01 05:41:00,99.04,99.05,99.04,99.04,108799994.0
2007-05-01 05:42:00,99.04,99.06,99.04,99.04,270099999.0
2007-05-01 05:43:00,99.05,99.05,99.03,99.03,83200001.0
2007-05-01 05:44:00,99.04,99.04,99.04,99.04,139199997.0
2007-05-01 05:45:00,99.04,99.04,99.03,99.04,329600000.0
2007-05-01 05:46:00,99.04,99.06,99.03,99.05,395599989.0
2007-05-01 05:47:00,99.05,99.07,99.04,99.06,133599999.0
2007-05-01 05:48:00,99.06,99.06,99.04,99.06,197400000.0
2007-05-01 05:49:00,99.06,99.08,99.04,99.08,182399997.0
2007-05-01 05:50:00,99.08,99.08,99.04,99.04,589300007.0
2007-05-01 05:51:00,99.05,99.075,99.05,99.06,958799991.0
2007-05-01 05:52:00,99.07,99.07,99.05,99.065,1074700000.0
2007-05-01 05:53:00,99.065,99.07,99.05,99.05,991199999.0
2007-05-01 05:54:00,99.05,99.06,99.05,99.05,383199997.0
2007-05-01 05:55:00,99.05,99.05,99.04,99.04,101600000.0
2007-05-01 05:56:00,99.06,99.06,99.04,99.05,222099999.0
2007-05-01 05:57:00,99.05,99.05,99.05,99.05,10400000.0
2007-05-01 05:58:00,99.05,99.05,99.03,99.03,83199999.0
2007-05-01 05:59:00,99.03,99.045,99.03,99.03,218300000.0
2007-05-01 06:00:00,99.04,99.04,99.01,99.02,383099998.0
2007-05-01 06:01:00,99.01,99.03,99.01,99.02,429600001.0
2007-05-01 06:02:00,99.01,99.03,99.01,99.02,153300000.0
2007-05-01 06:03:00,99.03,99.03,99.02,99.02,18400000.0
2007-05-01 06:04:00,99.02,99.02,99.02,99.02,14400000.0
2007-05-01 06:05:00,99.02,99.025,99.015,99.02,110099999.0
2007-05-01 06:06:00,99.01,99.025,99.0,99.02,519500001.0
2007-05-01 06:07:00,99.02,99.03,99.0,99.03,354899997.0
2007-05-01 06:08:00,99.03,99.04,99.01,99.01,91700000.0
2007-05-01 06:09:00,99.03,99.04,99.01,99.01,262999997.0
2007-05-01 06:10:00,99.03,99.04,99.01,99.03,170999999.0
2007-05-01 06:11:00,99.025,99.03,99.02,99.03,299200003.0
2007-05-01 06:12:00,99.03,99.03,99.02,99.03,736800011.0
2007-05-01 06:13:00,99.02,99.03,99.02,99.025,348000000.0
2007-05-01 06:14:00,99.03,99.03,99.025,99.025,185599998.0
2007-05-01 06:15:00,99.025,99.03,99.01,99.02,563500009.0
2007-05-01 06:16:00,99.04,99.04,99.01,99.03,756200003.0
2007-05-01 06:17:00,99.03,99.03,99.02,99.02,513099996.0
2007-05-01 06:18:00,99.02,99.03,99.02,99.02,342400003.0
2007-05-01 06:19:00,99.02,99.04,99.01,99.02,472199993.0
2007-05-01 06:20:00,99.01,99.02,99.01,99.01,128299998.0
2007-05-01 06:21:00,99.01,99.01,99.01,99.01,8000000.0
2007-05-01 06:22:00,99.005,99.01,99.005,99.005,80000000.0
2007-05-01 06:23:00,99.005,99.01,99.0,99.0,176800000.0
2007-05-01 06:24:00,99.0,99.0,98.995,99.0,176000000.0
2007-05-01 06:25:00,99.0,99.0,99.0,99.0,5600000.0
2007-05-01 06:26:00,99.0,99.0,99.0,99.0,18400000.0
2007-05-01 06:27:00,99.0,99.0,98.99,99.0,141999996.0
2007-05-01 06:28:00,99.0,99.0,99.0,99.0,11200000.0
2007-05-01 06:29:00,99.0,99.0,98.99,98.995,118200001.0
2007-05-01 06:30:00,98.995,99.02,98.99,99.015,405199996.0
2007-05-01 06:31:00,99.02,99.02,99.0,99.02,393200000.0
2007-05-01 06:32:00,99.02,99.02,99.02,99.02,65600000.0
2007-05-01 06:33:00,99.02,99.02,99.0,99.0,154799999.0
2007-05-01 06:34:00,99.0,99.04,99.0,99.04,459599997.0
2007-05-01 06:35:00,99.05,99.05,99.02,99.045,768499994.0
2007-05-01 06:36:00,99.045,99.05,99.04,99.05,96000000.0
2007-05-01 06:37:00,99.05,99.05,99.05,99.05,31200000.0
2007-05-01 06:38:00,99.05,99.05,99.01,99.01,122900000.0
2007-05-01 06:39:00,99.03,99.04,99.0,99.02,373199999.0
2007-05-01 06:40:00,99.02,99.03,99.01,99.02,487299993.0
2007-05-01 06:41:00,99.03,99.03,99.015,99.03,150600000.0
2007-05-01 06:42:00,99.03,99.03,99.02,99.02,380400003.0
2007-05-01 06:43:00,99.02,99.03,99.01,99.03,175500001.0
2007-05-01 06:44:00,99.03,99.03,99.02,99.02,20800000.0
2007-05-01 06:45:00,99.03,99.03,99.02,99.02,56500000.0
2007-05-01 06:46:00,99.02,99.02,99.02,99.02,163200001.0
2007-05-01 06:47:00,99.02,99.02,99.0,99.015,538000002.0
2007-05-01 06:48:00,99.0,99.02,99.0,99.01,317100001.0
2007-05-01 06:49:00,99.01,99.02,99.01,99.01,226400004.0
2007-05-01 06:50:00,99.01,99.015,99.01,99.015,31200001.0
2007-05-01 06:51:00,99.015,99.015,98.995,98.995,279699999.0
2007-05-01 06:52:00,99.0,99.0,99.0,99.0,28800000.0
2007-05-01 06:53:00,99.0,99.01,98.995,98.995,81600001.0
2007-05-01 06:54:00,99.0,99.0,99.0,99.0,13600000.0
2007-05-01 06:55:00,99.0,99.0,99.0,99.0,3200000.0
2007-05-01 06:56:00,98.957,98.965,98.957,98.962,12800000.0
2007-05-01 06:57:00,99.0,99.005,99.0,99.005,79199999.0
2007-05-01 06:58:00,99.01,99.01,99.0,99.0,200000002.0
2007-05-01 06:59:00,99.0,99.02,99.0,99.02,694999993.0
2007-05-01 07:00:00,99.02,99.02,99.015,99.02,52000000.0
2007-05-01 07:01:00,98.996,99.004,98.981,98.997,355400001.0
2007-05-01 07:02:00,99.015,99.02,99.01,99.02,162200000.0
2007-05-01 07:03:00,99.02,99.03,99.02,99.03,31200000.0
2007-05-01 07:04:00,99.03,99.035,99.02,99.03,131999999.0
2007-05-01 07:05:00,99.03,99.04,99.03,99.03,382399992.0
2007-05-01 07:06:00,99.03,99.04,99.03,99.03,94500000.0
2007-05-01 07:07:00,99.04,99.04,99.03,99.03,233600000.0
2007-05-01 07:08:00,99.03,99.03,99.02,99.03,103200000.0
2007-05-01 07:09:00,99.03,99.03,99.02,99.03,153300000.0
2007-05-01 07:10:00,99.03,99.04,99.02,99.035,197999999.0
2007-05-01 07:11:00,99.04,99.05,99.03,99.04,219199998.0
2007-05-01 07:12:00,99.04,99.04,99.03,99.035,202399999.0
2007-05-01 07:13:00,99.035,99.04,99.0,99.025,354399996.0
2007-05-01 07:14:00,99.025,99.03,99.01,99.01,313899999.0
2007-05-01 07:15:00,99.02,99.04,99.02,99.03,258000000.0
2007-05-01 07:16:00,99.05,99.05,99.02,99.05,128500000.0
2007-05-01 07:17:00,99.05,99.05,99.02,99.03,295199997.0
2007-05-01 07:18:00,99.03,99.04,99.025,99.03,79999997.0
2007-05-01 07:19:00,99.04,99.04,99.01,99.015,324399997.0
2007-05-01 07:20:00,99.02,99.03,99.02,99.02,698399986.0
2007-05-01 07:21:00,99.02,99.03,99.01,99.02,452699987.0
2007-05-01 07:22:00,99.02,99.03,99.02,99.03,164899997.0
2007-05-01 07:23:00,99.025,99.03,99.01,99.02,607299995.0
2007-05-01 07:24:00,99.02,99.03,99.02,99.03,19200000.0
2007-05-01 07:25:00,99.03,99.04,99.02,99.03,409200001.0
2007-05-01 07:26:00,99.03,99.03,99.02,99.03,336800005.0
2007-05-01 07:27:00,99.03,99.03,99.01,99.03,236000004.0
2007-05-01 07:28:00,99.04,99.04,99.04,99.04,4000000.0
2007-05-01 07:29:00,99.04,99.05,99.04,99.04,16000000.0
2007-05-01 07:30:00,99.04,99.04,99.01,99.02,167600002.0
2007-05-01 07:31:00,99.03,99.04,99.01,99.02,204400005.0
2007-05-01 07:32:00,99.02,99.02,99.005,99.02,26400000.0
2007-05-01 07:33:00,99.01,99.01,99.0,99.01,162799998.0
2007-05-01 07:34:00,99.01,99.02,99.01,99.02,55999999.0
2007-05-01 07:35:00,99.02,99.02,99.01,99.02,35200000.0
2007-05-01 07:36:00,99.02,99.02,99.01,99.01,23800000.0
2007-05-01 07:37:00,98.978,99.0,98.962,98.989,261599994.0
2007-05-01 07:38:00,99.03,99.03,99.01,99.02,155999998.0
2007-05-01 07:39:00,99.02,99.04,99.01,99.025,241899997.0
2007-05-01 07:40:00,99.025,99.03,99.02,99.03,310400000.0
2007-05-01 07:41:00,99.03,99.05,99.03,99.05,490399996.0
2007-05-01 07:42:00,99.05,99.06,99.04,99.05,338399997.0
2007-05-01 07:43:00,99.05,99.05,99.04,99.05,234399999.0
2007-05-01 07:44:00,99.06,99.06,99.03,99.04,555099997.0
2007-05-01 07:45:00,99.04,99.06,99.04,99.05,423199996.0
2007-05-01 07:46:00,99.05,99.05,99.02,99.04,982699990.0
2007-05-01 07:47:00,99.04,99.06,99.03,99.05,334699997.0
2007-05-01 07:48:00,99.05,99.05,99.04,99.045,216600003.0
2007-05-01 07:49:00,99.045,99.06,99.04,99.06,422399998.0
2007-05-01 07:50:00,99.05,99.06,99.04,99.05,460299997.0
2007-05-01 07:51:00,99.06,99.06,99.05,99.06,21600000.0
2007-05-01 07:52:00,99.05,99.06,99.05,99.06,62400000.0
2007-05-01 07:53:00,99.06,99.06,99.025,99.03,734399999.0
2007-05-01 07:54:00,99.025,99.03,99.0,99.02,270399997.0
2007-05-01 07:55:00,99.02,99.03,99.01,99.01,120800000.0
2007-05-01 07:56:00,99.02,99.02,99.01,99.01,88000000.0
2007-05-01 07:57:00,99.01,99.02,99.01,99.02,198399998.0
2007-05-01 07:58:00,99.01,99.01,99.0,99.0,188700002.0
2007-05-01 07:59:00,99.0,99.03,99.0,99.02,194400000.0
2007-05-01 08:00:00,99.03,99.03,99.01,99.03,706100007.0
2007-05-01 08:01:00,99.03,99.045,99.02,99.04,603200002.0
2007-05-01 08:02:00,99.04,99.04,99.02,99.04,459799998.0
2007-05-01 08:03:00,99.04,99.04,99.025,99.03,68000000.0
2007-05-01 08:04:00,99.03,99.04,99.02,99.03,503399987.0
2007-05-01 08:05:00,99.03,99.03,99.025,99.025,236500000.0
2007-05-01 08:06:00,99.03,99.05,99.025,99.045,224599998.0
2007-05-01 08:07:00,99.05,99.05,99.02,99.03,229999999.0
2007-05-01 08:08:00,99.03,99.03,98.99,99.02,601599998.0
2007-05-01 08:09:00,99.01,99.025,99.0,99.02,433600002.0
2007-05-01 08:10:00,99.02,99.02,98.99,99.0,688900003.0
2007-05-01 08:11:00,98.99,99.02,98.99,99.01,577100003.0
2007-05-01 08:12:00,99.01,99.04,99.01,99.035,441399996.0
2007-05-01 08:13:00,99.035,99.04,99.02,99.03,881499997.0
2007-05-01 08:14:00,99.02,99.04,99.02,99.025,518999997.0
2007-05-01 08:15:00,99.01,99.02,99.0,99.02,184999999.0
2007-05-01 08:16:00,99.01,99.01,99.01,99.01,23200000.0
2007-05-01 08:17:00,99.01,99.04,99.01,99.025,328800000.0
2007-05-01 08:18:00,99.02,99.03,99.02,99.03,460000002.0
2007-05-01 08:19:00,99.03,99.04,99.01,99.03,378199996.0
2007-05-01 08:20:00,99.03,99.04,99.03,99.03,66400000.0
2007-05-01 08:21:00,99.03,99.04,99.025,99.03,102400002.0
2007-05-01 08:22:00,99.03,99.04,99.03,99.03,359800000.0
2007-05-01 08:23:00,99.03,99.04,99.03,99.03,246899998.0
2007-05-01 08:24:00,99.03,99.03,99.02,99.02,172000001.0
2007-05-01 08:25:00,99.02,99.02,99.0,99.01,144500001.0
2007-05-01 08:26:00,99.015,99.015,99.0,99.01,391400006.0
2007-05-01 08:27:00,99.01,99.02,99.0,99.0,152000000.0
2007-05-01 08:28:00,99.0,99.0,98.96,98.97,477200002.0
2007-05-01 08:29:00,98.98,99.0,98.97,98.97,270400005.0
2007-05-01 08:30:00,98.97,98.99,98.96,98.98,337899999.0
2007-05-01 08:31:00,98.98,98.99,98.96,98.975,672200000.0
2007-05-01 08:32:00,98.98,98.98,98.95,98.98,324800001.0
2007-05-01 08:33:00,98.98,98.98,98.97,98.98,73599999.0
2007-05-01 08:34:00,98.97,98.98,98.96,98.96,369699996.0
2007-05-01 08:35:00,98.97,98.97,98.96,98.96,163900000.0
2007-05-01 08:36:00,98.98,98.98,98.96,98.98,54299998.0
2007-05-01 08:37:00,98.98,99.01,98.97,99.005,750899998.0
2007-05-01 08:38:00,99.005,99.02,98.98,98.995,466900002.0
2007-05-01 08:39:00,98.995,99.0,98.99,99.0,312000004.0
2007-05-01 08:40:00,98.99,98.995,98.98,98.98,446900004.0
2007-05-01 08:41:00,98.98,98.99,98.98,98.99,97600000.0
2007-05-01 08:42:00,98.99,99.0,98.97,98.985,354399998.0
2007-05-01 08:43:00,98.98,98.99,98.98,98.99,273600001.0
2007-05-01 08:44:00,98.99,98.99,98.98,98.98,388599995.0
2007-05-01 08:45:00,98.99,99.0,98.99,98.995,154400000.0
2007-05-01 08:46:00,98.99,99.005,98.975,98.975,737700000.0
2007-05-01 08:47:00,98.98,99.0,98.98,99.0,221600003.0
2007-05-01 08:48:00,99.0,99.02,99.0,99.01,260500000.0
2007-05-01 08:49:00,99.01,99.01,98.97,98.99,413499999.0
2007-05-01 08:50:00,98.99,98.99,98.97,98.98,719199985.0
2007-05-01 08:51:00,98.99,98.99,98.97,98.97,377399998.0
2007-05-01 08:52:00,98.99,98.99,98.97,98.98,517999996.0
2007-05-01 08:53:00,98.98,99.0,98.98,98.99,533900001.0
2007-05-01 08:54:00,98.995,99.01,98.98,99.01,304600004.0
2007-05-01 08:55:00,99.01,99.01,98.99,99.0,474099998.0
2007-05-01 08:56:00,99.0,99.0,98.975,98.98,839799998.0
2007-05-01 08:57:00,98.98,99.0,98.97,99.0,454900001.0
2007-05-01 08:58:00,99.0,99.0,98.98,98.985,666500008.0
2007-05-01 08:59:00,98.99,99.01,98.99,99.0,489099999.0
2007-05-01 09:00:00,99.0,99.0,98.99,98.99,604899997.0
2007-05-01 09:01:00,98.99,99.015,98.99,99.01,915700002.0
2007-05-01 09:02:00,99.0,99.01,99.0,99.005,845100004.0
2007-05-01 09:03:00,99.01,99.01,98.99,98.99,578000000.0
2007-05-01 09:04:00,98.99,99.0,98.985,99.0,548899994.0
2007-05-01 09:05:00,99.0,99.015,99.0,99.0,732400001.0
2007-05-01 09:06:00,99.0,99.0,98.98,99.0,305099995.0
2007-05-01 09:07:00,99.0,99.02,99.0,99.02,544799997.0
2007-05-01 09:08:00,99.02,99.025,99.01,99.015,552399986.0
2007-05-01 09:09:00,99.015,99.02,99.01,99.02,266299996.0
2007-05-01 09:10:00,99.02,99.03,98.98,98.99,1232900002.0
2007-05-01 09:11:00,98.995,99.02,98.99,99.0,1550299996.0
2007-05-01 09:12:00,99.0,99.02,98.99,99.01,509499987.0
2007-05-01 09:13:00,99.01,99.02,99.0,99.02,366699993.0
2007-05-01 09:14:00,99.02,99.02,99.01,99.02,12000000.0
2007-05-01 09:15:00,99.02,99.02,99.005,99.01,37699999.0
2007-05-01 09:16:00,99.01,99.01,99.01,99.01,1600000.0
2007-05-01 09:17:00,99.0,99.01,98.99,99.01,191099999.0
2007-05-01 09:18:00,99.0,99.01,98.99,99.0,168700000.0
2007-05-01 09:19:00,99.0,99.01,98.99,98.995,732799999.0
2007-05-01 09:20:00,99.0,99.01,98.99,99.01,259100002.0
2007-05-01 09:21:00,99.01,99.02,99.0,99.01,656400001.0
2007-05-01 09:22:00,99.0,99.01,98.97,98.97,357900004.0
2007-05-01 09:23:00,98.965,98.98,98.95,98.98,833600003.0
2007-05-01 09:24:00,98.98,98.98,98.97,98.97,142200000.0
2007-05-01 09:25:00,98.97,98.99,98.96,98.97,298700007.0
2007-05-01 09:26:00,98.96,98.99,98.95,98.96,888999994.0
2007-05-01 09:27:00,98.96,98.97,98.93,98.94,445399991.0
2007-05-01 09:28:00,98.93,98.94,98.9,98.92,944999992.0
2007-05-01 09:29:00,98.92,98.94,98.89,98.9,526099998.0
2007-05-01 09:30:00,98.9,98.91,98.88,98.88,1117299992.0
2007-05-01 09:31:00,98.88,98.9,98.85,98.85,828899996.0
2007-05-01 09:32:00,98.85,98.88,98.83,98.86,2019199991.0
2007-05-01 09:33:00,98.87,98.88,98.86,98.865,482600001.0
2007-05-01 09:34:00,98.86,98.89,98.86,98.87,415400007.0
2007-05-01 09:35:00,98.86,98.87,98.84,98.855,1154999996.0
2007-05-01 09:36:00,98.855,98.88,98.85,98.87,953099987.0
2007-05-01 09:37:00,98.88,98.88,98.84,98.87,1027599988.0
2007-05-01 09:38:00,98.87,98.87,98.865,98.865,87900000.0
2007-05-01 09:39:00,98.87,98.87,98.84,98.84,403200001.0
2007-05-01 09:40:00,98.84,98.89,98.84,98.88,783099998.0
2007-05-01 09:41:00,98.88,98.89,98.88,98.88,460199993.0
2007-05-01 09:42:00,98.89,98.9,98.88,98.89,492200003.0
2007-05-01 09:43:00,98.9,98.93,98.895,98.93,749699995.0
2007-05-01 09:44:00,98.925,98.925,98.91,98.91,327099999.0
2007-05-01 09:45:00,98.91,98.925,98.9,98.9,472000002.0
2007-05-01 09:46:00,98.9,98.92,98.9,98.91,797099992.0
2007-05-01 09:47:00,98.91,98.93,98.9,98.925,848399985.0
2007-05-01 09:48:00,98.925,98.93,98.91,98.925,433199999.0
2007-05-01 09:49:00,98.92,98.92,98.91,98.92,216799999.0
2007-05-01 09:50:00,98.92,98.93,98.92,98.93,141399999.0
2007-05-01 09:51:00,98.93,98.93,98.91,98.91,239999996.0
2007-05-01 09:52:00,98.9,98.91,98.885,98.885,210899997.0
2007-05-01 09:53:00,98.885,98.91,98.885,98.91,280800001.0
2007-05-01 09:54:00,98.91,98.92,98.89,98.9,452799997.0
2007-05-01 09:55:00,98.89,98.91,98.89,98.9,516500005.0
2007-05-01 09:56:00,98.9,98.9,98.9,98.9,45600002.0
2007-05-01 09:57:00,98.9,98.9,98.89,98.9,67500000.0
2007-05-01 09:58:00,98.9,98.9,98.88,98.89,368800001.0
2007-05-01 09:59:00,98.89,98.9,98.89,98.89,432000006.0
2007-05-01 10:00:00,98.89,98.9,98.86,98.87,611799999.0
2007-05-01 10:01:00,98.87,98.88,98.86,98.88,421200000.0
2007-05-01 10:02:00,98.88,98.91,98.875,98.9,360599999.0
2007-05-01 10:03:00,98.9,98.91,98.885,98.89,537599998.0
2007-05-01 10:04:00,98.885,98.91,98.88,98.9,652199999.0
2007-05-01 10:05:00,98.9,98.92,98.9,98.91,293900000.0
2007-05-01 10:06:00,98.91,98.91,98.9,98.9,312799996.0
2007-05-01 10:07:00,98.9,98.9,98.88,98.89,656000010.0
2007-05-01 10:08:00,98.89,98.9,98.88,98.9,483200004.0
2007-05-01 10:09:00,98.9,98.92,98.9,98.91,128000001.0
2007-05-01 10:10:00,98.91,98.93,98.91,98.92,175099996.0
2007-05-01 10:11:00,98.92,98.92,98.91,98.92,354400006.0
2007-05-01 10:12:00,98.92,98.93,98.91,98.93,416299992.0
2007-05-01 10:13:00,98.93,98.93,98.9,98.91,1058799995.0
2007-05-01 10:14:00,98.91,98.92,98.91,98.92,1318599980.0
2007-05-01 10:15:00,98.92,98.93,98.9,98.9,1045700003.0
2007-05-01 10:16:00,98.9,98.92,98.9,98.92,265000000.0
2007-05-01 10:17:00,98.92,98.93,98.92,98.925,441499991.0
2007-05-01 10:18:00,98.925,98.93,98.91,98.925,571200013.0
2007-05-01 10:19:00,98.92,98.93,98.91,98.92,637800001.0
2007-05-01 10:20:00,98.92,98.93,98.91,98.92,539600006.0
2007-05-01 10:21:00,98.92,98.93,98.91,98.93,734099999.0
2007-05-01 10:22:00,98.93,98.95,98.92,98.93,942999987.0
2007-05-01 10:23:00,98.93,98.93,98.91,98.93,1098999994.0
2007-05-01 10:24:00,98.93,98.94,98.915,98.92,894099996.0
2007-05-01 10:25:00,98.92,98.93,98.91,98.93,1410800007.0
2007-05-01 10:26:00,98.93,98.94,98.92,98.94,494700006.0
2007-05-01 10:27:00,98.94,98.94,98.92,98.925,835200005.0
2007-05-01 10:28:00,98.925,98.95,98.925,98.93,652399998.0
2007-05-01 10:29:00,98.93,98.94,98.92,98.93,823299984.0
2007-05-01 10:30:00,98.94,98.94,98.92,98.93,363699997.0
2007-05-01 10:31:00,98.93,98.945,98.92,98.935,473499999.0
2007-05-01 10:32:00,98.935,98.94,98.92,98.94,234799998.0
2007-05-01 10:33:00,98.94,98.98,98.93,98.98,1589000020.0
2007-05-01 10:34:00,98.99,99.0,98.97,98.98,1414200025.0
2007-05-01 10:35:00,98.99,98.995,98.97,98.99,520799999.0
2007-05-01 10:36:00,98.99,99.01,98.99,99.005,1061900009.0
2007-05-01 10:37:00,99.01,99.02,98.99,98.99,971899992.0
2007-05-01 10:38:00,98.99,99.0,98.99,98.99,73599999.0
2007-05-01 10:39:00,98.99,99.0,98.98,99.0,495299996.0
2007-05-01 10:40:00,99.0,99.02,99.0,99.0,248899999.0
2007-05-01 10:41:00,99.01,99.01,99.0,99.01,196499998.0
2007-05-01 10:42:00,99.01,99.01,99.0,99.01,319799999.0
2007-05-01 10:43:00,99.01,99.01,98.99,99.0,314900002.0
2007-05-01 10:44:00,99.0,99.0,99.0,99.0,17600000.0
2007-05-01 10:45:00,99.0,99.0,98.99,99.0,372000000.0
2007-05-01 10:46:00,98.995,99.0,98.99,98.99,289800002.0
2007-05-01 10:47:00,99.0,99.0,98.98,98.985,1163799994.0
2007-05-01 10:48:00,98.99,98.99,98.96,98.97,768500009.0
2007-05-01 10:49:00,98.97,98.99,98.95,98.97,722199995.0
2007-05-01 10:50:00,98.97,98.99,98.95,98.99,978399984.0
2007-05-01 10:51:00,98.99,98.99,98.95,98.985,1008200006.0
2007-05-01 10:52:00,98.985,99.0,98.97,98.99,541699994.0
2007-05-01 10:53:00,99.0,99.0,98.98,98.99,299000001.0
2007-05-01 10:54:00,98.99,99.02,98.98,99.0,1051800003.0
2007-05-01 10:55:00,98.99,99.0,98.98,98.98,603400008.0
2007-05-01 10:56:00,98.98,98.98,98.95,98.96,634000004.0
2007-05-01 10:57:00,98.965,98.97,98.95,98.965,571300008.0
2007-05-01 10:58:00,98.965,98.97,98.96,98.97,294200008.0
2007-05-01 10:59:00,98.97,98.97,98.94,98.95,901099988.0
2007-05-01 11:00:00,98.95,98.96,98.95,98.955,510700004.0
2007-05-01 11:01:00,98.96,98.97,98.96,98.96,10400000.0
2007-05-01 11:02:00,98.955,98.955,98.95,98.95,95900000.0
2007-05-01 11:03:00,98.96,98.96,98.96,98.96,6400000.0
2007-05-01 11:04:00,98.96,98.96,98.96,98.96,29600000.0
2007-05-01 11:05:00,98.96,98.96,98.96,98.96,22400000.0
2007-05-01 11:06:00,98.96,98.96,98.96,98.96,8800000.0
2007-05-01 11:07:00,98.96,98.97,98.96,98.96,29800000.0
2007-05-01 11:08:00,98.96,98.97,98.95,98.96,99999998.0
2007-05-01 11:09:00,98.95,98.96,98.94,98.95,320899997.0
2007-05-01 11:10:00,98.95,98.96,98.94,98.95,228099998.0
2007-05-01 11:11:00,98.95,98.95,98.95,98.95,3200000.0
2007-05-01 11:12:00,98.95,98.96,98.945,98.95,126400000.0
2007-05-01 11:13:00,98.96,98.97,98.96,98.96,70400000.0
2007-05-01 11:14:00,98.96,98.96,98.95,98.96,46100002.0
2007-05-01 11:15:00,98.96,98.96,98.95,98.95,10400000.0
2007-05-01 11:16:00,98.95,98.95,98.93,98.95,195200001.0
2007-05-01 11:17:00,98.945,98.96,98.945,98.96,89600000.0
2007-05-01 11:18:00,98.96,98.98,98.96,98.96,545299992.0
2007-05-01 11:19:00,98.96,98.965,98.96,98.96,249599993.0
2007-05-01 11:20:00,98.96,98.98,98.96,98.98,415500007.0
2007-05-01 11:21:00,98.975,98.98,98.96,98.97,186400001.0
2007-05-01 11:22:00,98.98,98.98,98.96,98.96,600200009.0
2007-05-01 11:23:00,98.975,98.98,98.96,98.98,250400000.0
2007-05-01 11:24:00,98.97,99.02,98.97,99.01,422399998.0
2007-05-01 11:25:00,99.01,99.03,99.01,99.03,364000000.0
2007-05-01 11:26:00,99.03,99.05,99.015,99.03,970599995.0
2007-05-01 11:27:00,99.03,99.04,99.02,99.04,887900003.0
2007-05-01 11:28:00,99.03,99.04,99.01,99.01,343400003.0
2007-05-01 11:29:00,99.01,99.02,99.0,99.0,403700000.0
2007-05-01 11:30:00,99.0,99.01,99.0,99.0,552799997.0
2007-05-01 11:31:00,99.0,99.01,98.97,98.98,661000006.0
2007-05-01 11:32:00,98.975,98.975,98.955,98.96,575599990.0
2007-05-01 11:33:00,98.96,98.98,98.96,98.97,168899998.0
2007-05-01 11:34:00,98.97,98.98,98.97,98.97,375199988.0
2007-05-01 11:35:00,98.97,98.97,98.96,98.97,324499997.0
2007-05-01 11:36:00,98.975,98.98,98.95,98.97,838099998.0
2007-05-01 11:37:00,98.97,98.98,98.97,98.98,289100001.0
2007-05-01 11:38:00,98.97,98.99,98.97,98.98,287900005.0
2007-05-01 11:39:00,98.98,98.99,98.98,98.99,160799998.0
2007-05-01 11:40:00,99.0,99.01,98.98,99.01,440999999.0
2007-05-01 11:41:00,99.01,99.03,99.0,99.03,190599999.0
2007-05-01 11:42:00,99.03,99.05,99.03,99.045,221599994.0
2007-05-01 11:43:00,99.04,99.04,99.04,99.04,21600000.0
2007-05-01 11:44:00,99.04,99.04,99.04,99.04,232800001.0
2007-05-01 11:45:00,99.04,99.05,99.03,99.045,191999999.0
2007-05-01 11:46:00,99.05,99.05,99.01,99.03,510899995.0
2007-05-01 11:47:00,99.03,99.03,99.01,99.03,69900001.0
2007-05-01 11:48:00,99.03,99.04,99.01,99.03,36799999.0
2007-05-01 11:49:00,99.03,99.04,99.02,99.03,453900000.0
2007-05-01 11:50:00,99.05,99.05,99.02,99.05,927899994.0
2007-05-01 11:51:00,99.05,99.06,99.05,99.05,482099999.0
2007-05-01 11:52:00,99.05,99.05,99.04,99.045,109900000.0
2007-05-01 11:53:00,99.045,99.07,99.04,99.06,179999998.0
2007-05-01 11:54:00,99.06,99.06,99.05,99.06,154800005.0
2007-05-01 11:55:00,99.07,99.075,99.07,99.075,117599998.0
2007-05-01 11:56:00,99.08,99.08,99.08,99.08,31999999.0
2007-05-01 11:57:00,99.08,99.08,99.08,99.08,10400000.0
2007-05-01 11:58:00,99.08,99.08,99.07,99.07,19999999.0
2007-05-01 11:59:00,99.07,99.07,99.03,99.06,645799992.0
2007-05-01 12:00:00,99.06,99.07,99.05,99.07,166199997.0
2007-05-01 12:01:00,99.07,99.07,99.06,99.07,10400000.0
2007-05-01 12:02:00,99.07,99.07,99.07,99.07,9600000.0
2007-05-01 12:03:00,99.07,99.07,99.055,99.06,48400000.0
2007-05-01 12:04:00,99.055,99.08,99.05,99.08,115700002.0
2007-05-01 12:05:00,99.065,99.08,99.065,99.08,70399999.0
2007-05-01 12:06:00,99.08,99.08,99.065,99.08,41600000.0
2007-05-01 12:07:00,99.08,99.08,99.07,99.08,24800000.0
2007-05-01 12:08:00,99.08,99.08,99.08,99.08,1600000.0
2007-05-01 12:09:00,99.08,99.08,99.06,99.08,228800001.0
2007-05-01 12:10:00,99.07,99.09,99.07,99.09,23200000.0
2007-05-01 12:11:00,99.09,99.1,99.08,99.09,76000001.0
2007-05-01 12:12:00,99.09,99.09,99.09,99.09,128000000.0
2007-05-01 12:13:00,99.09,99.09,99.09,99.09,4000000.0
2007-05-01 12:14:00,99.09,99.1,99.08,99.08,194599999.0
2007-05-01 12:15:00,99.09,99.09,99.09,99.09,191199999.0
2007-05-01 12:16:00,99.09,99.11,99.08,99.1,319300002.0
2007-05-01 12:17:00,99.1,99.1,99.09,99.09,12800000.0
2007-05-01 12:18:00,99.09,99.09,99.08,99.09,326600004.0
2007-05-01 12:19:00,99.085,99.09,99.07,99.07,158700000.0
2007-05-01 12:20:00,99.075,99.1,99.075,99.09,910300010.0
2007-05-01 12:21:00,99.09,99.09,99.05,99.05,477100001.0
2007-05-01 12:22:00,99.05,99.08,99.04,99.07,326199997.0
2007-05-01 12:23:00,99.08,99.08,99.03,99.04,438200008.0
2007-05-01 12:24:00,99.04,99.05,99.04,99.05,201400002.0
2007-05-01 12:25:00,99.05,99.06,99.04,99.06,33600000.0
2007-05-01 12:26:00,99.05,99.06,99.03,99.05,49599999.0
2007-05-01 12:27:00,99.05,99.05,99.025,99.03,354400000.0
2007-05-01 12:28:00,99.03,99.04,99.02,99.02,108900000.0
2007-05-01 12:29:00,99.02,99.02,98.99,99.01,379800001.0
2007-05-01 12:30:00,99.01,99.01,99.0,99.0,460800002.0
2007-05-01 12:31:00,99.0,99.02,99.0,99.015,303900000.0
2007-05-01 12:32:00,99.015,99.04,99.01,99.025,214099996.0
2007-05-01 12:33:00,99.025,99.05,99.02,99.05,372899994.0
2007-05-01 12:34:00,99.05,99.05,99.03,99.03,237599999.0
2007-05-01 12:35:00,99.03,99.03,99.02,99.03,45600001.0
2007-05-01 12:36:00,99.03,99.06,99.02,99.04,683999989.0
2007-05-01 12:37:00,99.04,99.04,99.02,99.04,194399998.0
2007-05-01 12:38:00,99.04,99.05,99.02,99.03,97600000.0
2007-05-01 12:39:00,99.03,99.03,99.0,99.01,889599998.0
2007-05-01 12:40:00,99.01,99.01,99.01,99.01,134399996.0
2007-05-01 12:41:00,99.01,99.01,98.99,99.0,364399996.0
2007-05-01 12:42:00,99.0,99.02,99.0,99.01,35200000.0
2007-05-01 12:43:00,99.01,99.01,98.99,98.99,120800003.0
2007-05-01 12:44:00,98.99,98.99,98.96,98.96,622700014.0
2007-05-01 12:45:00,98.97,99.01,98.96,99.005,412700001.0
2007-05-01 12:46:00,99.01,99.01,99.01,99.01,10800000.0
2007-05-01 12:47:00,99.02,99.02,98.99,99.0,141700001.0
2007-05-01 12:48:00,99.0,99.01,99.0,99.01,46399998.0
2007-05-01 12:49:00,99.01,99.02,99.0,99.01,101200000.0
2007-05-01 12:50:00,99.02,99.03,99.01,99.01,161599996.0
2007-05-01 12:51:00,99.02,99.03,99.01,99.02,111799999.0
2007-05-01 12:52:00,99.01,99.02,99.0,99.005,371800003.0
2007-05-01 12:53:00,99.01,99.01,98.99,99.0,143199998.0
2007-05-01 12:54:00,99.0,99.01,98.99,99.0,115800001.0
2007-05-01 12:55:00,98.99,99.0,98.99,98.99,149599999.0
2007-05-01 12:56:00,99.0,99.01,98.98,98.985,469600000.0
2007-05-01 12:57:00,98.985,99.01,98.98,98.99,647599999.0
2007-05-01 12:58:00,98.99,98.99,98.97,98.98,104000000.0
2007-05-01 12:59:00,98.99,98.99,98.95,98.95,28100000.0
2007-05-01 13:00:00,98.97,98.98,98.94,98.97,65100000.0
2007-05-01 13:01:00,98.97,98.97,98.96,98.97,54400000.0
2007-05-01 13:02:00,98.97,98.99,98.97,98.98,119200003.0
2007-05-01 13:03:00,98.98,99.0,98.96,98.98,33600000.0
2007-05-01 13:04:00,98.97,98.97,98.96,98.97,118000003.0
2007-05-01 13:05:00,98.96,98.97,98.955,98.97,209500001.0
2007-05-01 13:06:00,98.97,98.99,98.97,98.98,583000004.0
2007-05-01 13:07:00,98.98,99.0,98.98,98.99,82400000.0
2007-05-01 13:08:00,99.0,99.01,98.99,99.01,28800000.0
2007-05-01 13:09:00,99.01,99.01,98.99,98.99,11200000.0
2007-05-01 13:10:00,98.99,99.0,98.98,99.0,11200000.0
2007-05-01 13:11:00,98.99,99.0,98.99,98.99,124000002.0
2007-05-01 13:12:00,98.932,98.957,98.922,98.943,759499997.0
2007-05-01 13:13:00,98.98,98.99,98.98,98.98,87200001.0
2007-05-01 13:14:00,98.99,98.99,98.99,98.99,3200000.0
2007-05-01 13:15:00,98.98,99.02,98.98,99.01,40000000.0
2007-05-01 13:16:00,99.01,99.01,99.0,99.0,247200000.0
2007-05-01 13:17:00,99.0,99.01,98.99,99.0,340300000.0
2007-05-01 13:18:00,98.99,98.99,98.98,98.98,210700003.0
2007-05-01 13:19:00,98.98,98.98,98.97,98.98,63200000.0
2007-05-01 13:20:00,98.98,98.98,98.96,98.98,454100001.0
2007-05-01 13:21:00,98.97,98.97,98.94,98.97,325499999.0
2007-05-01 13:22:00,98.96,98.97,98.95,98.96,555399998.0
2007-05-01 13:23:00,98.96,98.96,98.92,98.93,556599996.0
2007-05-01 13:24:00,98.92,98.94,98.92,98.92,393399999.0
2007-05-01 13:25:00,98.91,98.94,98.91,98.93,82400000.0
2007-05-01 13:26:00,98.94,98.94,98.93,98.935,46500000.0
2007-05-01 13:27:00,98.94,98.95,98.93,98.94,221399999.0
2007-05-01 13:28:00,98.94,98.96,98.94,98.95,220499999.0
2007-05-01 13:29:00,98.95,98.96,98.95,98.95,80800000.0
2007-05-01 13:30:00,98.95,98.97,98.95,98.95,699699994.0
2007-05-01 13:31:00,98.95,98.95,98.92,98.95,520800003.0
2007-05-01 13:32:00,98.94,98.95,98.92,98.94,265400004.0
2007-05-01 13:33:00,98.97,99.0,98.96,98.96,747000001.0
2007-05-01 13:34:00,98.96,98.97,98.96,98.96,56000000.0
2007-05-01 13:35:00,98.97,98.97,98.97,98.97,11200000.0
2007-05-01 13:36:00,98.97,98.97,98.96,98.97,29600000.0
2007-05-01 13:37:00,98.97,98.99,98.95,98.98,159700000.0
2007-05-01 13:38:00,98.98,98.98,98.975,98.975,68000000.0
2007-05-01 13:39:00,98.98,98.99,98.97,98.98,133600001.0
2007-05-01 13:40:00,99.0,99.0,98.99,98.99,26400000.0
2007-05-01 13:41:00,98.99,99.0,98.98,99.0,71400000.0
2007-05-01 13:42:00,99.0,99.0,99.0,99.0,7200000.0
2007-05-01 13:43:00,99.0,99.0,98.965,98.97,179200000.0
2007-05-01 13:44:00,98.97,98.99,98.96,98.98,726300012.0
2007-05-01 13:45:00,98.985,98.99,98.97,98.98,555899999.0
2007-05-01 13:46:00,98.98,98.99,98.97,98.97,183200001.0
2007-05-01 13:47:00,98.97,98.97,98.94,98.97,261100001.0
2007-05-01 13:48:00,98.97,98.97,98.94,98.96,162400000.0
2007-05-01 13:49:00,98.96,98.96,98.95,98.96,23200000.0
2007-05-01 13:50:00,98.96,98.96,98.95,98.96,58400000.0
2007-05-01 13:51:00,98.96,98.96,98.96,98.96,800000.0
2007-05-01 13:52:00,98.96,98.96,98.95,98.96,59200000.0
2007-05-01 13:53:00,98.96,98.96,98.96,98.96,13600000.0
2007-05-01 13:54:00,98.96,98.96,98.96,98.96,5600000.0
2007-05-01 13:55:00,98.96,98.96,98.95,98.95,16000000.0
2007-05-01 13:56:00,98.96,98.96,98.96,98.96,103200002.0
2007-05-01 13:57:00,98.96,98.98,98.96,98.98,377200002.0
2007-05-01 13:58:00,98.98,98.99,98.96,98.98,608399991.0
2007-05-01 13:59:00,98.99,98.99,98.98,98.98,101599998.0
2007-05-01 14:00:00,98.98,98.99,98.98,98.99,117599997.0
2007-05-01 14:01:00,98.99,98.99,98.98,98.98,81700000.0
2007-05-01 14:02:00,98.99,98.99,98.965,98.98,189599997.0
2007-05-01 14:03:00,98.98,98.99,98.97,98.98,413799994.0
2007-05-01 14:04:00,98.98,98.99,98.98,98.99,274400003.0
2007-05-01 14:05:00,98.99,98.99,98.99,98.99,800000.0
2007-05-01 14:06:00,98.99,98.99,98.99,98.99,10400000.0
2007-05-01 14:07:00,98.99,98.99,98.965,98.965,48000000.0
2007-05-01 14:08:00,98.96,98.97,98.95,98.96,189300002.0
2007-05-01 14:09:00,98.97,98.98,98.96,98.97,48800000.0
2007-05-01 14:10:00,98.97,98.97,98.93,98.95,394399997.0
2007-05-01 14:11:00,98.95,98.96,98.95,98.95,146400002.0
2007-05-01 14:12:00,98.95,98.96,98.94,98.96,163999999.0
2007-05-01 14:13:00,98.96,98.97,98.95,98.96,71199999.0
2007-05-01 14:14:00,98.96,98.97,98.95,98.96,26400000.0
2007-05-01 14:15:00,98.96,98.96,98.92,98.92,135999999.0
2007-05-01 14:16:00,98.92,98.93,98.92,98.92,242099999.0
2007-05-01 14:17:00,98.93,98.93,98.91,98.92,92900000.0
2007-05-01 14:18:00,98.92,98.92,98.91,98.91,168800000.0
2007-05-01 14:19:00,98.91,98.92,98.89,98.895,935800005.0
2007-05-01 14:20:00,98.9,98.91,98.89,98.91,852299996.0
2007-05-01 14:21:00,98.91,98.95,98.9,98.95,506299999.0
2007-05-01 14:22:00,98.95,98.95,98.93,98.94,368399999.0
2007-05-01 14:23:00,98.935,98.94,98.925,98.94,572700001.0
2007-05-01 14:24:00,98.94,98.94,98.91,98.94,845700005.0
2007-05-01 14:25:00,98.935,98.94,98.935,98.94,125599998.0
2007-05-01 14:26:00,98.94,98.97,98.94,98.96,32000000.0
2007-05-01 14:27:00,98.95,98.96,98.95,98.96,436900000.0
2007-05-01 14:28:00,98.95,98.96,98.95,98.96,141599998.0
2007-05-01 14:29:00,98.95,98.96,98.94,98.94,373400001.0
2007-05-01 14:30:00,98.94,98.96,98.93,98.96,341400001.0
2007-05-01 14:31:00,98.96,98.975,98.94,98.94,834899993.0
2007-05-01 14:32:00,98.94,98.96,98.94,98.96,484499994.0
2007-05-01 14:33:00,98.96,98.96,98.95,98.95,177600000.0
2007-05-01 14:34:00,98.95,98.96,98.94,98.95,166200000.0
2007-05-01 14:35:00,98.96,98.96,98.95,98.95,35200001.0
2007-05-01 14:36:00,98.945,98.95,98.93,98.94,232400003.0
2007-05-01 14:37:00,98.94,98.95,98.93,98.94,389799998.0
2007-05-01 14:38:00,98.94,98.955,98.92,98.95,619899996.0
2007-05-01 14:39:00,98.94,98.95,98.94,98.95,339299999.0
2007-05-01 14:40:00,98.95,98.95,98.93,98.94,485999998.0
2007-05-01 14:41:00,98.93,98.95,98.92,98.94,732199993.0
2007-05-01 14:42:00,98.94,98.94,98.93,98.94,246400001.0
2007-05-01 14:43:00,98.94,98.95,98.94,98.94,145600002.0
2007-05-01 14:44:00,98.94,98.955,98.93,98.93,428699999.0
2007-05-01 14:45:00,98.95,98.95,98.94,98.94,483199997.0
2007-05-01 14:46:00,98.94,98.94,98.91,98.93,257000001.0
2007-05-01 14:47:00,98.92,98.94,98.92,98.92,789499994.0
2007-05-01 14:48:00,98.92,98.94,98.92,98.93,698399999.0
2007-05-01 14:49:00,98.93,98.94,98.93,98.93,200800008.0
2007-05-01 14:50:00,98.93,98.93,98.92,98.925,566999999.0
2007-05-01 14:51:00,98.93,98.93,98.91,98.92,393299994.0
2007-05-01 14:52:00,98.915,98.94,98.91,98.92,685199999.0
2007-05-01 14:53:00,98.92,98.93,98.91,98.91,149699999.0
2007-05-01 14:54:00,98.92,98.92,98.9,98.91,185099999.0
2007-05-01 14:55:00,98.91,98.92,98.89,98.91,147200001.0
2007-05-01 14:56:00,98.91,98.91,98.88,98.9,720399999.0
2007-05-01 14:57:00,98.9,98.91,98.89,98.9,261600001.0
2007-05-01 14:58:00,98.905,98.91,98.88,98.88,682400003.0
2007-05-01 14:59:00,98.89,98.9,98.88,98.89,458400007.0
2007-05-01 15:00:00,98.89,98.9,98.86,98.87,645599999.0
2007-05-01 15:01:00,98.87,98.91,98.865,98.9,225500001.0
2007-05-01 15:02:00,98.9,98.91,98.88,98.88,555199997.0
2007-05-01 15:03:00,98.88,98.88,98.85,98.855,538099999.0
2007-05-01 15:04:00,98.86,98.9,98.85,98.9,616499992.0
2007-05-01 15:05:00,98.9,98.91,98.87,98.87,609299999.0
2007-05-01 15:06:00,98.87,98.87,98.85,98.865,1059899996.0
2007-05-01 15:07:00,98.86,98.91,98.86,98.9,848600001.0
2007-05-01 15:08:00,98.91,98.91,98.89,98.9,507799994.0
2007-05-01 15:09:00,98.9,98.91,98.89,98.91,688399999.0
2007-05-01 15:10:00,98.91,98.91,98.88,98.89,145299998.0
2007-05-01 15:11:00,98.89,98.9,98.88,98.9,148000000.0
2007-05-01 15:12:00,98.9,98.9,98.84,98.85,396499999.0
2007-05-01 15:13:00,98.85,98.86,98.83,98.83,843899996.0
2007-05-01 15:14:00,98.83,98.85,98.83,98.83,376800001.0
2007-05-01 15:15:00,98.83,98.85,98.82,98.83,1016299986.0
2007-05-01 15:16:00,98.82,98.85,98.81,98.85,417600000.0
2007-05-01 15:17:00,98.84,98.84,98.78,98.8,886899993.0
2007-05-01 15:18:00,98.8,98.81,98.78,98.79,590200002.0
2007-05-01 15:19:00,98.79,98.81,98.77,98.81,544200000.0
2007-05-01 15:20:00,98.81,98.83,98.79,98.83,1360099995.0
2007-05-01 15:21:00,98.83,98.84,98.81,98.83,1304800001.0
2007-05-01 15:22:00,98.83,98.85,98.83,98.84,962300009.0
2007-05-01 15:23:00,98.845,98.86,98.83,98.84,370900002.0
2007-05-01 15:24:00,98.84,98.86,98.84,98.86,134400002.0
2007-05-01 15:25:00,98.86,98.88,98.85,98.87,971199994.0
2007-05-01 15:26:00,98.87,98.88,98.87,98.88,45600000.0
2007-05-01 15:27:00,98.88,98.88,98.86,98.865,419900002.0
2007-05-01 15:28:00,98.87,98.88,98.86,98.88,597999999.0
2007-05-01 15:29:00,98.88,98.91,98.88,98.9,287900002.0
2007-05-01 15:30:00,98.9,98.9,98.89,98.89,349500004.0
2007-05-01 15:31:00,98.89,98.9,98.865,98.865,697200003.0
2007-05-01 15:32:00,98.88,98.89,98.84,98.84,458500000.0
2007-05-01 15:33:00,98.86,98.88,98.84,98.87,490799990.0
2007-05-01 15:34:00,98.88,98.88,98.87,98.87,391199995.0
2007-05-01 15:35:00,98.865,98.87,98.86,98.87,274699995.0
2007-05-01 15:36:00,98.87,98.87,98.86,98.86,109200000.0
2007-05-01 15:37:00,98.86,98.86,98.86,98.86,29600000.0
2007-05-01 15:38:00,98.86,98.87,98.85,98.86,448800003.0
2007-05-01 15:39:00,98.86,98.88,98.85,98.88,534999996.0
2007-05-01 15:40:00,98.88,98.88,98.86,98.88,406000003.0
2007-05-01 15:41:00,98.88,98.89,98.86,98.865,265799997.0
2007-05-01 15:42:00,98.87,98.87,98.85,98.86,747099994.0
2007-05-01 15:43:00,98.865,98.88,98.85,98.86,694500001.0
2007-05-01 15:44:00,98.855,98.87,98.855,98.86,160799998.0
2007-05-01 15:45:00,98.86,98.87,98.85,98.87,262999998.0
2007-05-01 15:46:00,98.87,98.88,98.86,98.87,46400000.0
2007-05-01 15:47:00,98.87,98.87,98.86,98.87,505600007.0
2007-05-01 15:48:00,98.86,98.88,98.86,98.87,444400002.0
2007-05-01 15:49:00,98.87,98.89,98.86,98.88,1053200012.0
2007-05-01 15:50:00,98.88,98.89,98.87,98.89,185999998.0
2007-05-01 15:51:00,98.89,98.89,98.87,98.87,185599999.0
2007-05-01 15:52:00,98.87,98.88,98.86,98.87,122399999.0
2007-05-01 15:53:00,98.87,98.87,98.84,98.85,705100000.0
2007-05-01 15:54:00,98.85,98.85,98.83,98.85,341500002.0
2007-05-01 15:55:00,98.84,98.86,98.84,98.85,606099996.0
2007-05-01 15:56:00,98.85,98.855,98.82,98.84,879300010.0
2007-05-01 15:57:00,98.84,98.84,98.83,98.84,105600001.0
2007-05-01 15:58:00,98.84,98.86,98.83,98.83,259500004.0
2007-05-01 15:59:00,98.86,98.87,98.78,98.78,399599999.0
2007-05-01 16:00:00,98.8,98.89,98.78,98.85,1176700001.0
2007-05-01 16:01:00,98.85,98.89,98.78,98.84,888700002.0
2007-05-01 16:02:00,98.86,98.86,98.82,98.84,724200000.0
2007-05-01 16:03:00,98.85,98.88,98.83,98.87,240100000.0
2007-05-01 16:04:00,98.86,98.89,98.84,98.89,1023400000.0
2007-05-01 16:05:00,98.89,98.89,98.86,98.87,1009699991.0
2007-05-01 16:06:00,98.86,98.89,98.85,98.85,991499983.0
2007-05-01 16:07:00,98.85,98.87,98.82,98.87,1081899994.0
2007-05-01 16:08:00,98.88,98.915,98.84,98.89,1468999993.0
2007-05-01 16:09:00,98.89,98.92,98.85,98.89,1090700000.0
2007-05-01 16:10:00,98.89,98.91,98.85,98.85,909099999.0
2007-05-01 16:11:00,98.85,98.88,98.85,98.87,575899987.0
2007-05-01 16:12:00,98.87,98.89,98.87,98.88,337499999.0
2007-05-01 16:13:00,98.88,98.9,98.85,98.85,1059999998.0
2007-05-01 16:14:00,98.85,98.85,98.81,98.81,1152599993.0
2007-05-01 16:15:00,98.815,98.835,98.8,98.83,599199998.0
2007-05-01 16:16:00,98.83,98.835,98.81,98.83,473799998.0
2007-05-01 16:17:00,98.845,98.87,98.83,98.87,726600002.0
2007-05-01 16:18:00,98.87,98.88,98.81,98.81,801500000.0
2007-05-01 16:19:00,98.8,98.83,98.8,98.82,984900004.0
2007-05-01 16:20:00,98.82,98.86,98.81,98.86,1365100001.0
2007-05-01 16:21:00,98.86,98.87,98.81,98.82,1170900009.0
2007-05-01 16:22:00,98.83,98.86,98.82,98.85,1121199997.0
2007-05-01 16:23:00,98.85,98.86,98.81,98.84,1154399992.0
2007-05-01 16:24:00,98.835,98.86,98.81,98.81,604699998.0
2007-05-01 16:25:00,98.82,98.83,98.81,98.81,580000008.0
2007-05-01 16:26:00,98.81,98.83,98.79,98.81,1163500002.0
2007-05-01 16:27:00,98.82,98.82,98.79,98.81,599999984.0
2007-05-01 16:28:00,98.81,98.845,98.81,98.83,524400005.0
2007-05-01 16:29:00,98.85,98.86,98.82,98.84,728399994.0
2007-05-01 16:30:00,98.84,98.86,98.84,98.85,265400001.0
2007-05-01 16:31:00,98.85,98.86,98.82,98.83,1000300004.0
2007-05-01 16:32:00,98.84,98.85,98.805,98.85,739299997.0
2007-05-01 16:33:00,98.85,98.85,98.825,98.84,427999996.0
2007-05-01 16:34:00,98.84,98.86,98.84,98.85,261599993.0
2007-05-01 16:35:00,98.85,98.85,98.83,98.83,491200000.0
2007-05-01 16:36:00,98.83,98.845,98.82,98.83,822999993.0
2007-05-01 16:37:00,98.83,98.83,98.8,98.81,431200001.0
2007-05-01 16:38:00,98.81,98.84,98.81,98.83,785600015.0
2007-05-01 16:39:00,98.82,98.82,98.8,98.82,573399995.0
2007-05-01 16:40:00,98.82,98.84,98.81,98.835,1010100001.0
2007-05-01 16:41:00,98.84,98.87,98.82,98.83,1070200008.0
2007-05-01 16:42:00,98.83,98.85,98.82,98.83,403999994.0
2007-05-01 16:43:00,98.84,98.84,98.81,98.82,828699998.0
2007-05-01 16:44:00,98.82,98.83,98.81,98.81,239999995.0
2007-05-01 16:45:00,98.82,98.84,98.8,98.8,759500001.0
2007-05-01 16:46:00,98.82,98.82,98.76,98.76,1125299987.0
2007-05-01 16:47:00,98.74,98.74,98.67,98.68,1066700000.0
2007-05-01 16:48:00,98.69,98.69,98.64,98.655,745399994.0
2007-05-01 16:49:00,98.66,98.69,98.65,98.67,403099999.0
2007-05-01 16:50:00,98.67,98.69,98.67,98.69,1002300012.0
2007-05-01 16:51:00,98.69,98.69,98.66,98.66,565700002.0
2007-05-01 16:52:00,98.66,98.67,98.63,98.63,750200000.0
2007-05-01 16:53:00,98.62,98.67,98.62,98.67,653000000.0
2007-05-01 16:54:00,98.665,98.69,98.665,98.69,478300003.0
2007-05-01 16:55:00,98.69,98.7,98.69,98.69,391899994.0
2007-05-01 16:56:00,98.69,98.69,98.66,98.67,370800003.0
2007-05-01 16:57:00,98.67,98.69,98.64,98.65,586400001.0
2007-05-01 16:58:00,98.65,98.67,98.61,98.64,673100000.0
2007-05-01 16:59:00,98.64,98.66,98.615,98.645,582199999.0
2007-05-01 17:00:00,98.65,98.66,98.605,98.64,1220800000.0
2007-05-01 17:01:00,98.635,98.64,98.61,98.63,397799996.0
2007-05-01 17:02:00,98.63,98.65,98.625,98.635,673299991.0
2007-05-01 17:03:00,98.635,98.675,98.62,98.675,596500001.0
2007-05-01 17:04:00,98.675,98.68,98.625,98.64,1100799989.0
2007-05-01 17:05:00,98.64,98.65,98.62,98.64,269200004.0
2007-05-01 17:06:00,98.65,98.65,98.62,98.63,202799999.0
2007-05-01 17:07:00,98.63,98.64,98.62,98.625,234799998.0
2007-05-01 17:08:00,98.62,98.65,98.615,98.65,349699996.0
2007-05-01 17:09:00,98.64,98.67,98.64,98.65,464899986.0
2007-05-01 17:10:00,98.65,98.66,98.64,98.65,71199999.0
2007-05-01 17:11:00,98.65,98.68,98.64,98.68,227200001.0
2007-05-01 17:12:00,98.68,98.68,98.65,98.67,337299997.0
2007-05-01 17:13:00,98.66,98.67,98.645,98.67,258999998.0
2007-05-01 17:14:00,98.67,98.67,98.64,98.65,669499990.0
2007-05-01 17:15:00,98.645,98.65,98.63,98.65,293599998.0
2007-05-01 17:16:00,98.65,98.67,98.63,98.66,267099999.0
2007-05-01 17:17:00,98.66,98.72,98.66,98.7,486999994.0
2007-05-01 17:18:00,98.7,98.72,98.67,98.7,322299994.0
2007-05-01 17:19:00,98.71,98.73,98.7,98.73,321400004.0
2007-05-01 17:20:00,98.74,98.75,98.725,98.73,66399999.0
2007-05-01 17:21:00,98.73,98.76,98.725,98.75,267499995.0
2007-05-01 17:22:00,98.75,98.77,98.72,98.76,707099986.0
2007-05-01 17:23:00,98.76,98.76,98.73,98.75,295199993.0
2007-05-01 17:24:00,98.75,98.77,98.74,98.75,221399998.0
2007-05-01 17:25:00,98.75,98.76,98.72,98.76,508000002.0
2007-05-01 17:26:00,98.77,98.77,98.72,98.73,37600000.0
2007-05-01 17:27:00,98.73,98.74,98.71,98.74,194399993.0
2007-05-01 17:28:00,98.74,98.76,98.73,98.76,289500003.0
2007-05-01 17:29:00,98.76,98.76,98.74,98.75,237599996.0
2007-05-01 17:30:00,98.76,98.76,98.74,98.74,555799985.0
2007-05-01 17:31:00,98.74,98.74,98.72,98.73,156799999.0
2007-05-01 17:32:00,98.73,98.74,98.72,98.73,85600000.0
2007-05-01 17:33:00,98.73,98.73,98.71,98.72,192399996.0
2007-05-01 17:34:00,98.73,98.73,98.71,98.73,339400004.0
2007-05-01 17:35:00,98.73,98.73,98.71,98.73,82399999.0
2007-05-01 17:36:00,98.73,98.73,98.7,98.72,287499992.0
2007-05-01 17:37:00,98.72,98.73,98.7,98.71,181600001.0
2007-05-01 17:38:00,98.71,98.71,98.69,98.69,374600005.0
2007-05-01 17:39:00,98.7,98.7,98.65,98.66,889299992.0
2007-05-01 17:40:00,98.66,98.68,98.64,98.68,679400000.0
2007-05-01 17:41:00,98.68,98.68,98.65,98.67,191199996.0
2007-05-01 17:42:00,98.67,98.67,98.62,98.64,439599995.0
2007-05-01 17:43:00,98.65,98.67,98.64,98.665,415999999.0
2007-05-01 17:44:00,98.67,98.68,98.54,98.58,800800006.0
2007-05-01 17:45:00,98.57,98.6,98.55,98.58,194699997.0
2007-05-01 17:46:00,98.58,98.59,98.58,98.59,37599999.0
2007-05-01 17:47:00,98.59,98.63,98.585,98.63,85600000.0
2007-05-01 17:48:00,98.63,98.64,98.6,98.615,346199994.0
2007-05-01 17:49:00,98.615,98.64,98.61,98.63,307799999.0
2007-05-01 17:50:00,98.62,98.66,98.62,98.65,367199999.0
2007-05-01 17:51:00,98.65,98.67,98.615,98.615,680300004.0
2007-05-01 17:52:00,98.62,98.65,98.61,98.65,564299992.0
2007-05-01 17:53:00,98.645,98.66,98.63,98.65,195199998.0
2007-05-01 17:54:00,98.65,98.66,98.645,98.65,108199998.0
2007-05-01 17:55:00,98.65,98.65,98.61,98.62,462699997.0
2007-05-01 17:56:00,98.62,98.62,98.59,98.605,347300001.0
2007-05-01 17:57:00,98.61,98.62,98.6,98.62,380500003.0
2007-05-01 17:58:00,98.62,98.63,98.61,98.615,343199996.0
2007-05-01 17:59:00,98.615,98.615,98.59,98.59,135800001.0
2007-05-01 18:00:00,98.59,98.62,98.58,98.61,543200001.0
2007-05-01 18:01:00,98.61,98.63,98.61,98.62,246200000.0
2007-05-01 18:02:00,98.62,98.635,98.62,98.63,347200001.0
2007-05-01 18:03:00,98.63,98.63,98.62,98.62,346400000.0
2007-05-01 18:04:00,98.62,98.62,98.61,98.61,59999999.0
2007-05-01 18:05:00,98.61,98.62,98.61,98.62,312299992.0
2007-05-01 18:06:00,98.62,98.62,98.6,98.61,390800005.0
2007-05-01 18:07:00,98.61,98.62,98.6,98.62,367199998.0
2007-05-01 18:08:00,98.62,98.62,98.61,98.61,148800000.0
2007-05-01 18:09:00,98.61,98.62,98.6,98.62,333000004.0
2007-05-01 18:10:00,98.62,98.62,98.6,98.615,524799992.0
2007-05-01 18:11:00,98.605,98.62,98.6,98.61,563499995.0
2007-05-01 18:12:00,98.62,98.62,98.59,98.605,276699999.0
2007-05-01 18:13:00,98.61,98.63,98.61,98.62,307199992.0
2007-05-01 18:14:00,98.62,98.63,98.61,98.63,244799997.0
2007-05-01 18:15:00,98.62,98.63,98.615,98.62,367199996.0
2007-05-01 18:16:00,98.62,98.63,98.6,98.61,689100011.0
2007-05-01 18:17:00,98.61,98.61,98.575,98.575,708000006.0
2007-05-01 18:18:00,98.58,98.59,98.58,98.59,183199998.0
2007-05-01 18:19:00,98.59,98.6,98.57,98.585,854900013.0
2007-05-01 18:20:00,98.59,98.595,98.57,98.57,373399995.0
2007-05-01 18:21:00,98.57,98.59,98.57,98.59,259100001.0
2007-05-01 18:22:00,98.59,98.6,98.57,98.59,296299997.0
2007-05-01 18:23:00,98.6,98.6,98.59,98.59,5600000.0
2007-05-01 18:24:00,98.59,98.59,98.57,98.58,141799995.0
2007-05-01 18:25:00,98.57,98.58,98.56,98.56,283299996.0
2007-05-01 18:26:00,98.57,98.57,98.565,98.565,207299991.0
2007-05-01 18:27:00,98.565,98.58,98.56,98.57,253299994.0
2007-05-01 18:28:00,98.565,98.6,98.56,98.59,451699993.0
2007-05-01 18:29:00,98.6,98.61,98.59,98.61,398300003.0
2007-05-01 18:30:00,98.61,98.61,98.6,98.6,108799998.0
2007-05-01 18:31:00,98.61,98.62,98.59,98.61,341899997.0
2007-05-01 18:32:00,98.605,98.62,98.6,98.62,171999998.0
2007-05-01 18:33:00,98.62,98.62,98.61,98.62,154399996.0
2007-05-01 18:34:00,98.62,98.62,98.6,98.61,294399996.0
2007-05-01 18:35:00,98.61,98.62,98.605,98.61,78400000.0
2007-05-01 18:36:00,98.61,98.62,98.6,98.6,538800000.0
2007-05-01 18:37:00,98.6,98.61,98.59,98.59,410100004.0
2007-05-01 18:38:00,98.6,98.6,98.59,98.6,170599997.0
2007-05-01 18:39:00,98.6,98.6,98.6,98.6,33599998.0
2007-05-01 18:40:00,98.6,98.6,98.59,98.6,198399994.0
2007-05-01 18:41:00,98.6,98.6,98.57,98.58,424199998.0
2007-05-01 18:42:00,98.58,98.58,98.57,98.58,98400001.0
2007-05-01 18:43:00,98.58,98.59,98.58,98.58,146400000.0
2007-05-01 18:44:00,98.58,98.58,98.57,98.57,321600004.0
2007-05-01 18:45:00,98.57,98.59,98.57,98.59,422400005.0
2007-05-01 18:46:00,98.59,98.59,98.58,98.58,95699999.0
2007-05-01 18:47:00,98.575,98.61,98.575,98.61,116799999.0
2007-05-01 18:48:00,98.61,98.61,98.6,98.61,219199999.0
2007-05-01 18:49:00,98.605,98.61,98.6,98.61,242299995.0
2007-05-01 18:50:00,98.61,98.61,98.595,98.595,44800000.0
2007-05-01 18:51:00,98.59,98.61,98.59,98.61,74400003.0
2007-05-01 18:52:00,98.61,98.62,98.61,98.61,229599994.0
2007-05-01 18:53:00,98.61,98.62,98.6,98.6,506900004.0
2007-05-01 18:54:00,98.6,98.64,98.6,98.61,134300000.0
2007-05-01 18:55:00,98.62,98.62,98.6,98.61,208899996.0
2007-05-01 18:56:00,98.61,98.61,98.6,98.6,195199991.0
2007-05-01 18:57:00,98.6,98.6,98.58,98.585,452699998.0
2007-05-01 18:58:00,98.59,98.59,98.57,98.58,433199997.0
2007-05-01 18:59:00,98.6,98.6,98.58,98.6,151700000.0
2007-05-01 19:00:00,98.6,98.61,98.59,98.6,80000000.0
2007-05-01 19:01:00,98.61,98.61,98.6,98.61,7200000.0
2007-05-01 19:02:00,98.61,98.61,98.59,98.6,120299998.0
2007-05-01 19:03:00,98.61,98.61,98.6,98.6,139199995.0
2007-05-01 19:04:00,98.61,98.61,98.605,98.61,64000000.0
2007-05-01 19:05:00,98.61,98.61,98.59,98.6,224799999.0
2007-05-01 19:06:00,98.61,98.62,98.59,98.6,117900000.0
2007-05-01 19:07:00,98.59,98.6,98.58,98.6,197100004.0
2007-05-01 19:08:00,98.6,98.6,98.59,98.59,12000000.0
2007-05-01 19:09:00,98.59,98.6,98.585,98.6,106399998.0
2007-05-01 19:10:00,98.59,98.6,98.58,98.59,215200002.0
2007-05-01 19:11:00,98.59,98.59,98.57,98.575,254599999.0
2007-05-01 19:12:00,98.58,98.59,98.58,98.58,95199999.0
2007-05-01 19:13:00,98.58,98.58,98.57,98.58,48799998.0
2007-05-01 19:14:00,98.58,98.58,98.57,98.57,10400000.0
2007-05-01 19:15:00,98.57,98.575,98.55,98.57,382800004.0
2007-05-01 19:16:00,98.57,98.58,98.56,98.57,417099997.0
2007-05-01 19:17:00,98.57,98.57,98.57,98.57,94399997.0
2007-05-01 19:18:00,98.57,98.57,98.57,98.57,86399998.0
2007-05-01 19:19:00,98.57,98.58,98.57,98.57,113599997.0
2007-05-01 19:20:00,98.57,98.58,98.57,98.57,48299998.0
2007-05-01 19:21:00,98.57,98.58,98.55,98.565,272199995.0
2007-05-01 19:22:00,98.565,98.58,98.56,98.56,644199988.0
2007-05-01 19:23:00,98.56,98.57,98.56,98.56,594199970.0
2007-05-01 19:24:00,98.56,98.57,98.55,98.57,444399994.0
2007-05-01 19:25:00,98.57,98.57,98.57,98.57,67999997.0
2007-05-01 19:26:00,98.57,98.58,98.56,98.58,275600006.0
2007-05-01 19:27:00,98.58,98.58,98.56,98.57,210699996.0
2007-05-01 19:28:00,98.575,98.58,98.56,98.57,284799997.0
2007-05-01 19:29:00,98.58,98.58,98.57,98.58,78100000.0
2007-05-01 19:30:00,98.57,98.58,98.57,98.58,312500008.0
2007-05-01 19:31:00,98.58,98.585,98.58,98.585,285900007.0
2007-05-01 19:32:00,98.585,98.61,98.58,98.61,314599992.0
2007-05-01 19:33:00,98.61,98.62,98.6,98.62,582100000.0
2007-05-01 19:34:00,98.62,98.62,98.6,98.61,538100000.0
2007-05-01 19:35:00,98.61,98.62,98.6,98.61,150399999.0
2007-05-01 19:36:00,98.61,98.63,98.61,98.63,417999999.0
2007-05-01 19:37:00,98.63,98.635,98.61,98.62,551999999.0
2007-05-01 19:38:00,98.62,98.62,98.61,98.62,31200000.0
2007-05-01 19:39:00,98.62,98.62,98.62,98.62,800000.0
2007-05-01 19:40:00,98.62,98.62,98.61,98.61,20000000.0
2007-05-01 19:41:00,98.6,98.615,98.59,98.61,296999996.0
2007-05-01 19:42:00,98.61,98.61,98.61,98.61,61599999.0
2007-05-01 19:43:00,98.61,98.61,98.59,98.59,186899999.0
2007-05-01 19:44:00,98.6,98.61,98.6,98.6,123199997.0
2007-05-01 19:45:00,98.605,98.615,98.6,98.615,155999995.0
2007-05-01 19:46:00,98.562,98.575,98.544,98.575,773499998.0
2007-05-01 19:47:00,98.62,98.62,98.615,98.615,12800000.0
2007-05-01 19:48:00,98.61,98.62,98.61,98.62,352799995.0
2007-05-01 19:49:00,98.62,98.62,98.61,98.62,172799997.0
2007-05-01 19:50:00,98.62,98.62,98.62,98.62,1600000.0
2007-05-01 19:51:00,98.59,98.591,98.555,98.591,531700001.0
2007-05-01 19:52:00,98.62,98.62,98.61,98.61,8000000.0
2007-05-01 19:53:00,98.61,98.62,98.61,98.62,60799997.0
2007-05-01 19:54:00,98.563,98.599,98.563,98.599,286899999.0
2007-05-01 19:55:00,98.62,98.62,98.61,98.615,183499998.0
2007-05-01 19:56:00,98.62,98.62,98.6,98.605,211300001.0
2007-05-01 19:57:00,98.61,98.63,98.6,98.62,314999996.0
2007-05-01 19:58:00,98.6,98.62,98.6,98.62,240999994.0
2007-05-01 19:59:00,98.62,98.63,98.61,98.62,136799998.0
2007-05-01 20:00:00,98.62,98.63,98.61,98.62,37300000.0
2007-05-01 20:01:00,98.62,98.63,98.61,98.62,310400008.0
2007-05-01 20:02:00,98.62,98.62,98.61,98.62,103200001.0
2007-05-01 20:03:00,98.62,98.62,98.62,98.62,9600000.0
2007-05-01 20:04:00,98.62,98.63,98.62,98.63,74400000.0
2007-05-01 20:05:00,98.63,98.63,98.62,98.62,3200000.0
2007-05-01 20:06:00,98.615,98.62,98.615,98.615,26900000.0
2007-05-01 20:07:00,98.61,98.61,98.6,98.61,240699998.0
2007-05-01 20:08:00,98.61,98.61,98.59,98.59,422400000.0
2007-05-01 20:09:00,98.59,98.6,98.59,98.595,86399999.0
2007-05-01 20:10:00,98.6,98.6,98.59,98.59,152100000.0
2007-05-01 20:11:00,98.59,98.6,98.58,98.59,208599996.0
2007-05-01 20:12:00,98.59,98.6,98.59,98.6,28000000.0
2007-05-01 20:13:00,98.6,98.6,98.59,98.59,72000001.0
2007-05-01 20:14:00,98.6,98.6,98.58,98.58,291599995.0
2007-05-01 20:15:00,98.59,98.61,98.59,98.61,19200000.0
2007-05-01 20:16:00,98.6,98.61,98.6,98.61,10400000.0
2007-05-01 20:17:00,98.61,98.61,98.6,98.6,25600000.0
2007-05-01 20:18:00,98.6,98.62,98.6,98.6,1163899989.0
2007-05-01 20:19:00,98.61,98.62,98.6,98.62,53600000.0
2007-05-01 20:20:00,98.62,98.62,98.59,98.59,47200000.0
2007-05-01 20:21:00,98.59,98.59,98.575,98.575,153800000.0
2007-05-01 20:22:00,98.58,98.6,98.58,98.6,264799992.0
2007-05-01 20:23:00,98.6,98.6,98.59,98.6,194900002.0
2007-05-01 20:24:00,98.6,98.6,98.6,98.6,12000000.0
2007-05-01 20:25:00,98.6,98.61,98.6,98.61,155200002.0
2007-05-01 20:26:00,98.61,98.61,98.6,98.61,692799997.0
2007-05-01 20:27:00,98.61,98.62,98.6,98.605,330499989.0
2007-05-01 20:28:00,98.6,98.61,98.6,98.61,140699997.0
2007-05-01 20:29:00,98.61,98.61,98.61,98.61,21599999.0
2007-05-01 20:30:00,98.61,98.61,98.605,98.605,96799996.0
2007-05-01 20:31:00,98.605,98.61,98.605,98.61,33599999.0
2007-05-01 20:32:00,98.61,98.61,98.61,98.61,12800000.0
2007-05-01 20:33:00,98.61,98.62,98.6,98.6,261499997.0
2007-05-01 20:34:00,98.61,98.63,98.61,98.63,244699999.0
2007-05-01 20:35:00,98.63,98.63,98.615,98.62,54399999.0
2007-05-01 20:36:00,98.63,98.64,98.62,98.635,205600000.0
2007-05-01 20:37:00,98.64,98.64,98.635,98.64,20000000.0
2007-05-01 20:38:00,98.64,98.68,98.64,98.68,500799999.0
2007-05-01 20:39:00,98.675,98.68,98.66,98.66,184000002.0
2007-05-01 20:40:00,98.66,98.66,98.645,98.65,102399997.0
2007-05-01 20:41:00,98.65,98.65,98.63,98.65,98700002.0
2007-05-01 20:42:00,98.65,98.65,98.65,98.65,32800000.0
2007-05-01 20:43:00,98.65,98.65,98.65,98.65,45599998.0
2007-05-01 20:44:00,98.65,98.65,98.65,98.65,209599994.0
2007-05-01 20:45:00,98.65,98.65,98.64,98.65,67900001.0
2007-05-01 20:46:00,98.65,98.65,98.65,98.65,12000000.0
2007-05-01 20:47:00,98.65,98.65,98.63,98.65,101599998.0
2007-05-01 20:48:00,98.65,98.65,98.63,98.63,747499986.0
2007-05-01 20:49:00,98.63,98.64,98.63,98.64,295200004.0
2007-05-01 20:50:00,98.64,98.64,98.63,98.64,46400002.0
2007-05-01 20:51:00,98.64,98.64,98.64,98.64,4800000.0
2007-05-01 20:52:00,98.64,98.64,98.63,98.64,384399993.0
2007-05-01 20:53:00,98.64,98.64,98.64,98.64,141599993.0
2007-05-01 20:54:00,98.63,98.67,98.63,98.66,428899990.0
2007-05-01 20:55:00,98.655,98.66,98.63,98.66,523000005.0
2007-05-01 20:56:00,98.66,98.68,98.65,98.66,299799993.0
2007-05-01 20:57:00,98.66,98.66,98.635,98.64,315999999.0
2007-05-01 20:58:00,98.64,98.65,98.63,98.64,568900005.0
2007-05-01 20:59:00,98.64,98.66,98.64,98.64,467999991.0
2007-05-01 21:00:00,98.64,98.68,98.64,98.66,608499996.0
2007-05-01 21:01:00,98.67,98.67,98.64,98.66,363199998.0
2007-05-01 21:02:00,98.65,98.67,98.65,98.67,142299997.0
2007-05-01 21:03:00,98.67,98.67,98.67,98.67,16000000.0
2007-05-01 21:04:00,98.665,98.67,98.65,98.65,376300008.0
2007-05-01 21:05:00,98.66,98.67,98.66,98.67,362300010.0
2007-05-01 21:06:00,98.67,98.67,98.66,98.67,167899999.0
2007-05-01 21:07:00,98.68,98.68,98.65,98.66,187499995.0
2007-05-01 21:08:00,98.65,98.66,98.65,98.66,87100001.0
2007-05-01 21:09:00,98.66,98.66,98.65,98.655,327499996.0
2007-05-01 21:10:00,98.66,98.66,98.65,98.66,50800000.0
2007-05-01 21:11:00,98.66,98.67,98.66,98.67,223100003.0
2007-05-01 21:12:00,98.67,98.68,98.67,98.67,159200005.0
2007-05-01 21:13:00,98.68,98.68,98.67,98.68,39200001.0
2007-05-01 21:14:00,98.68,98.685,98.67,98.68,312800001.0
2007-05-01 21:15:00,98.68,98.71,98.68,98.705,262300001.0
2007-05-01 21:16:00,98.7,98.7,98.68,98.68,99700001.0
2007-05-01 21:17:00,98.68,98.69,98.68,98.69,262600006.0
2007-05-01 21:18:00,98.69,98.69,98.69,98.69,107200004.0
2007-05-01 21:19:00,98.69,98.7,98.69,98.69,150400001.0
2007-05-01 21:20:00,98.68,98.7,98.68,98.68,552400002.0
2007-05-01 21:21:00,98.68,98.7,98.68,98.7,337500010.0
2007-05-01 21:22:00,98.69,98.7,98.69,98.69,158399999.0
2007-05-01 21:23:00,98.69,98.69,98.69,98.69,9600000.0
2007-05-01 21:24:00,98.69,98.7,98.67,98.69,367500001.0
2007-05-01 21:25:00,98.655,98.667,98.651,98.652,358399997.0
2007-05-01 21:26:00,98.69,98.69,98.67,98.67,389600000.0
2007-05-01 21:27:00,98.65,98.67,98.65,98.67,212199996.0
2007-05-01 21:28:00,98.67,98.67,98.67,98.67,32799999.0
2007-05-01 21:29:00,98.67,98.67,98.67,98.67,73599997.0
2007-05-01 21:30:00,98.67,98.68,98.67,98.68,136799996.0
2007-05-01 21:31:00,98.675,98.68,98.67,98.68,175999998.0
2007-05-01 21:32:00,98.69,98.69,98.675,98.675,28000000.0
2007-05-01 21:33:00,98.68,98.68,98.68,98.68,4000000.0
2007-05-01 21:34:00,98.646,98.666,98.634,98.666,131799997.0
2007-05-01 21:35:00,98.68,98.69,98.68,98.68,130400000.0
2007-05-01 21:36:00,98.68,98.68,98.67,98.68,788199999.0
2007-05-01 21:37:00,98.685,98.69,98.675,98.69,120000000.0
2007-05-01 21:38:00,98.685,98.69,98.68,98.685,64000000.0
2007-05-01 21:39:00,98.69,98.69,98.68,98.69,98700000.0
2007-05-01 21:40:00,98.69,98.695,98.69,98.69,128000000.0
2007-05-01 21:41:00,98.652,98.679,98.65,98.658,296800002.0
2007-05-01 21:42:00,98.7,98.7,98.7,98.7,4000000.0
2007-05-01 21:43:00,98.695,98.695,98.69,98.69,28000000.0
2007-05-01 21:44:00,98.69,98.69,98.67,98.68,221899999.0
2007-05-01 21:45:00,98.68,98.68,98.67,98.67,248600003.0
2007-05-01 21:46:00,98.675,98.69,98.675,98.69,73599998.0
2007-05-01 21:47:00,98.69,98.69,98.68,98.68,421600010.0
2007-05-01 21:48:00,98.67,98.675,98.67,98.67,139799997.0
2007-05-01 21:49:00,98.67,98.67,98.66,98.66,65600000.0
2007-05-01 21:50:00,98.66,98.66,98.655,98.66,56800000.0
2007-05-01 21:51:00,98.66,98.66,98.66,98.66,50399997.0
2007-05-01 21:52:00,98.66,98.66,98.64,98.655,202599997.0
2007-05-01 21:53:00,98.655,98.66,98.65,98.655,250700003.0
2007-05-01 21:54:00,98.66,98.66,98.655,98.655,15200000.0
2007-05-01 21:55:00,98.66,98.67,98.66,98.67,25599999.0
2007-05-01 21:56:00,98.67,98.68,98.66,98.675,244999997.0
2007-05-01 21:57:00,98.68,98.68,98.67,98.68,171199994.0
2007-05-01 21:58:00,98.685,98.685,98.67,98.67,461799994.0
2007-05-01 21:59:00,98.67,98.68,98.67,98.67,96799999.0
2007-05-01 22:00:00,98.67,98.67,98.67,98.67,20800000.0
2007-05-01 22:01:00,98.67,98.67,98.67,98.67,3200000.0
2007-05-01 22:02:00,98.67,98.68,98.66,98.68,40800000.0
2007-05-01 22:03:00,98.67,98.67,98.66,98.66,18400000.0
2007-05-01 22:04:00,98.66,98.66,98.65,98.66,32000000.0
2007-05-01 22:05:00,98.66,98.66,98.63,98.66,90900001.0
2007-05-01 22:06:00,98.67,98.67,98.67,98.67,1600000.0
2007-05-01 22:07:00,98.67,98.67,98.67,98.67,15200000.0
2007-05-01 22:08:00,98.68,98.68,98.68,98.68,1600000.0
2007-05-01 22:09:00,98.68,98.69,98.67,98.69,447200010.0
2007-05-01 22:10:00,98.69,98.69,98.68,98.68,119200004.0
2007-05-01 22:11:00,98.68,98.69,98.68,98.69,100000005.0
2007-05-01 22:12:00,98.685,98.685,98.68,98.68,120000000.0
2007-05-01 22:13:00,98.641,98.652,98.639,98.65,410499991.0
2007-05-01 22:14:00,98.68,98.7,98.68,98.69,235999999.0
2007-05-01 22:15:00,98.69,98.7,98.69,98.7,372799989.0
2007-05-01 22:16:00,98.7,98.7,98.7,98.7,253599988.0
2007-05-01 22:17:00,98.705,98.705,98.705,98.705,24000000.0
2007-05-01 22:18:00,98.705,98.705,98.69,98.69,164799994.0
2007-05-01 22:19:00,98.7,98.7,98.7,98.7,20000000.0
2007-05-01 22:20:00,98.7,98.7,98.69,98.7,21599999.0
2007-05-01 22:21:00,98.665,98.687,98.658,98.687,264000003.0
2007-05-01 22:22:00,98.7,98.72,98.7,98.72,134399997.0
2007-05-01 22:23:00,98.72,98.72,98.71,98.72,267599999.0
2007-05-01 22:24:00,98.72,98.72,98.7,98.705,142799997.0
2007-05-01 22:25:00,98.705,98.71,98.7,98.71,62400002.0
2007-05-01 22:26:00,98.71,98.725,98.71,98.72,239999999.0
2007-05-01 22:27:00,98.725,98.725,98.7,98.71,290499998.0
2007-05-01 22:28:00,98.71,98.72,98.71,98.72,200000003.0
2007-05-01 22:29:00,98.72,98.72,98.71,98.71,84800002.0
2007-05-01 22:30:00,98.71,98.71,98.705,98.705,65600000.0
2007-05-01 22:31:00,98.705,98.71,98.7,98.7,146399997.0
2007-05-01 22:32:00,98.7,98.71,98.69,98.7,35199999.0
2007-05-01 22:33:00,98.71,98.71,98.69,98.7,20000000.0
2007-05-01 22:34:00,98.7,98.7,98.7,98.7,1600000.0
2007-05-01 22:35:00,98.7,98.7,98.69,98.7,180799999.0
2007-05-01 22:36:00,98.69,98.7,98.69,98.7,84799997.0
2007-05-01 22:37:00,98.69,98.7,98.67,98.685,208599998.0
2007-05-01 22:38:00,98.68,98.69,98.68,98.69,38000000.0
2007-05-01 22:39:00,98.68,98.69,98.68,98.69,108000000.0
2007-05-01 22:40:00,98.69,98.69,98.69,98.69,4800000.0
2007-05-01 22:41:00,98.64,98.654,98.631,98.654,197299999.0
2007-05-01 22:42:00,98.69,98.69,98.69,98.69,3200000.0
2007-05-01 22:43:00,98.69,98.69,98.66,98.68,71899997.0
2007-05-01 22:44:00,98.68,98.69,98.68,98.685,58199999.0
2007-05-01 22:45:00,98.7,98.7,98.7,98.7,12800000.0
2007-05-01 22:46:00,98.662,98.674,98.649,98.661,44800000.0
2007-05-01 22:47:00,98.68,98.68,98.643,98.643,95999999.0
2007-05-01 22:48:00,98.671,98.671,98.639,98.644,38400000.0
2007-05-01 22:49:00,98.668,98.682,98.668,98.68,9600000.0
2007-05-01 22:50:00,98.71,98.71,98.695,98.695,24800000.0
2007-05-01 22:51:00,98.695,98.695,98.695,98.695,60000000.0
2007-05-01 22:52:00,98.69,98.71,98.69,98.71,90399998.0
2007-05-01 22:53:00,98.71,98.71,98.7,98.7,5600000.0
2007-05-01 22:54:00,98.71,98.71,98.71,98.71,1600000.0
2007-05-01 22:55:00,98.7,98.72,98.7,98.72,16800000.0
2007-05-01 22:56:00,98.72,98.72,98.7,98.71,12800000.0
2007-05-01 22:57:00,98.7,98.7,98.69,98.69,19400000.0
2007-05-01 22:58:00,98.66,98.674,98.644,98.651,96599998.0
2007-05-01 22:59:00,98.7,98.7,98.7,98.7,13600000.0
2007-05-01 23:00:00,98.69,98.69,98.66,98.69,78500000.0
2007-05-01 23:01:00,98.66,98.68,98.66,98.68,10300000.0
2007-05-01 23:02:00,98.68,98.69,98.68,98.68,78000000.0
2007-05-01 23:03:00,98.67,98.69,98.67,98.69,76400000.0
2007-05-01 23:04:00,98.68,98.68,98.65,98.67,91100000.0
2007-05-01 23:05:00,98.68,98.68,98.66,98.66,306600000.0
2007-05-01 23:06:00,98.66,98.67,98.65,98.67,80700000.0
2007-05-01 23:07:00,98.66,98.67,98.63,98.64,116100001.0
2007-05-01 23:08:00,98.65,98.66,98.65,98.65,48000000.0
2007-05-01 23:09:00,98.65,98.67,98.65,98.65,72000000.0
2007-05-01 23:10:00,98.65,98.66,98.65,98.66,9800000.0
2007-05-01 23:11:00,98.63,98.65,98.62,98.64,130599999.0
2007-05-01 23:12:00,98.63,98.64,98.6,98.6,184099999.0
2007-05-01 23:13:00,98.6,98.61,98.6,98.61,153200000.0
2007-05-01 23:14:00,98.61,98.63,98.61,98.61,100999999.0
2007-05-01 23:15:00,98.62,98.63,98.62,98.62,4700000.0
2007-05-01 23:16:00,98.62,98.63,98.62,98.62,11600000.0
2007-05-01 23:17:00,98.62,98.64,98.62,98.62,57000001.0
2007-05-01 23:18:00,98.65,98.69,98.64,98.66,227400000.0
2007-05-01 23:19:00,98.65,98.66,98.64,98.65,57400000.0
2007-05-01 23:20:00,98.63,98.65,98.62,98.63,46299999.0
2007-05-01 23:21:00,98.63,98.63,98.62,98.62,23899999.0
2007-05-01 23:22:00,98.63,98.63,98.63,98.63,1800000.0
2007-05-01 23:23:00,98.65,98.655,98.65,98.65,148000000.0
2007-05-01 23:24:00,98.65,98.665,98.63,98.645,120399999.0
2007-05-01 23:25:00,98.64,98.65,98.61,98.64,241699999.0
2007-05-01 23:26:00,98.635,98.66,98.59,98.6,251700001.0
2007-05-01 23:27:00,98.64,98.68,98.61,98.63,174800000.0
2007-05-01 23:28:00,98.655,98.655,98.61,98.62,130000000.0
2007-05-01 23:29:00,98.635,98.635,98.6,98.6,51800000.0
2007-05-01 23:30:00,98.58,98.611,98.579,98.584,185300001.0
2007-05-01 23:31:00,98.6,98.63,98.6,98.6,30400000.0
2007-05-01 23:32:00,98.63,98.65,98.63,98.65,112799998.0
2007-05-01 23:33:00,98.65,98.65,98.59,98.61,163000000.0
2007-05-01 23:34:00,98.66,98.66,98.64,98.645,86399998.0
2007-05-01 23:35:00,98.65,98.66,98.645,98.645,104799999.0
2007-05-01 23:36:00,98.61,98.67,98.61,98.65,139099999.0
2007-05-01 23:37:00,98.63,98.665,98.62,98.665,64800000.0
2007-05-01 23:38:00,98.63,98.646,98.595,98.622,515399986.0
2007-05-01 23:39:00,98.62,98.67,98.62,98.665,70100000.0
2007-05-01 23:40:00,98.67,98.67,98.665,98.665,36000000.0
2007-05-01 23:41:00,98.665,98.675,98.64,98.65,71500000.0
2007-05-01 23:42:00,98.655,98.655,98.655,98.655,12000000.0
2007-05-01 23:43:00,98.66,98.66,98.66,98.66,20000000.0
2007-05-01 23:44:00,98.629,98.629,98.58,98.598,148599998.0
2007-05-01 23:45:00,98.66,98.66,98.65,98.65,68799999.0
2007-05-01 23:46:00,98.597,98.615,98.591,98.615,199200000.0
2007-05-01 23:47:00,98.64,98.67,98.62,98.64,274599998.0
2007-05-01 23:48:00,98.65,98.66,98.62,98.66,66999998.0
2007-05-01 23:49:00,98.64,98.67,98.64,98.64,49800000.0
2007-05-01 23:50:00,98.625,98.635,98.625,98.625,64800002.0
2007-05-01 23:51:00,98.626,98.634,98.606,98.634,65600001.0
2007-05-01 23:52:00,98.65,98.67,98.64,98.64,47700000.0
2007-05-01 23:53:00,98.67,98.67,98.64,98.67,51100000.0
2007-05-01 23:54:00,98.665,98.67,98.66,98.67,41600000.0
2007-05-01 23:55:00,98.665,98.675,98.64,98.64,70400000.0
2007-05-01 23:56:00,98.65,98.659,98.61,98.61,282999999.0
2007-05-01 23:57:00,98.675,98.675,98.675,98.675,36000000.0
2007-05-01 23:58:00,98.675,98.68,98.65,98.675,76100000.0
2007-05-01 23:59:00,98.67,98.67,98.67,98.67,32000000.0
2007-05-02 00:00:00,98.633,98.642,98.623,98.638,115199997.0
2007-05-02 00:01:00,98.65,98.675,98.65,98.675,14400000.0
2007-05-02 00:02:00,98.68,98.69,98.68,98.68,155199998.0
2007-05-02 00:03:00,98.68,98.68,98.66,98.675,126499999.0
2007-05-02 00:04:00,98.675,98.73,98.67,98.725,356699997.0
2007-05-02 00:05:00,98.725,98.725,98.715,98.715,48000000.0
2007-05-02 00:06:00,98.715,98.72,98.7,98.72,64599998.0
2007-05-02 00:07:00,98.715,98.725,98.71,98.725,178899999.0
2007-05-02 00:08:00,98.725,98.725,98.72,98.72,45599999.0
2007-05-02 00:09:00,98.72,98.72,98.7,98.705,254999997.0
2007-05-02 00:10:00,98.7,98.705,98.7,98.705,86399997.0
2007-05-02 00:11:00,98.71,98.71,98.7,98.7,32000000.0
2007-05-02 00:12:00,98.71,98.73,98.68,98.7,264900000.0
2007-05-02 00:13:00,98.725,98.73,98.7,98.72,291199999.0
2007-05-02 00:14:00,98.715,98.72,98.71,98.71,34200000.0
2007-05-02 00:15:00,98.72,98.73,98.7,98.72,117000000.0
2007-05-02 00:16:00,98.715,98.725,98.7,98.725,64100000.0
2007-05-02 00:17:00,98.72,98.725,98.72,98.725,25600000.0
2007-05-02 00:18:00,98.7,98.72,98.7,98.72,28800000.0
2007-05-02 00:19:00,98.7,98.7,98.7,98.7,2400000.0
2007-05-02 00:20:00,98.725,98.73,98.7,98.71,308300002.0
2007-05-02 00:21:00,98.725,98.73,98.725,98.73,7000000.0
2007-05-02 00:22:00,98.73,98.73,98.71,98.73,61500000.0
2007-05-02 00:23:00,98.695,98.709,98.684,98.703,407300002.0
2007-05-02 00:24:00,98.73,98.73,98.7,98.72,147399999.0
2007-05-02 00:25:00,98.73,98.75,98.7,98.73,267299999.0
2007-05-02 00:26:00,98.72,98.73,98.72,98.73,136600001.0
2007-05-02 00:27:00,98.74,98.75,98.71,98.75,104299999.0
2007-05-02 00:28:00,98.755,98.755,98.72,98.72,94100000.0
2007-05-02 00:29:00,98.745,98.75,98.73,98.74,217400000.0
2007-05-02 00:30:00,98.74,98.75,98.7,98.725,191799999.0
2007-05-02 00:31:00,98.73,98.73,98.7,98.71,103599999.0
2007-05-02 00:32:00,98.71,98.74,98.71,98.73,153200000.0
2007-05-02 00:33:00,98.71,98.719,98.69,98.69,104800000.0
2007-05-02 00:34:00,98.73,98.73,98.73,98.73,16000000.0
2007-05-02 00:35:00,98.73,98.73,98.71,98.71,199900001.0
2007-05-02 00:36:00,98.73,98.73,98.725,98.725,72000000.0
2007-05-02 00:37:00,98.725,98.725,98.7,98.71,63200000.0
2007-05-02 00:38:00,98.71,98.71,98.71,98.71,16000000.0
2007-05-02 00:39:00,98.72,98.72,98.7,98.72,18400000.0
2007-05-02 00:40:00,98.715,98.715,98.67,98.705,221000001.0
2007-05-02 00:41:00,98.68,98.705,98.68,98.69,175800000.0
2007-05-02 00:42:00,98.7,98.7,98.7,98.7,8000000.0
2007-05-02 00:43:00,98.68,98.7,98.68,98.68,5600000.0
2007-05-02 00:44:00,98.68,98.68,98.68,98.68,4000000.0
2007-05-02 00:45:00,98.705,98.705,98.67,98.705,177700000.0
2007-05-02 00:46:00,98.71,98.72,98.68,98.69,230100000.0
2007-05-02 00:47:00,98.675,98.692,98.658,98.658,227200001.0
2007-05-02 00:48:00,98.71,98.71,98.69,98.69,74400000.0
2007-05-02 00:49:00,98.72,98.72,98.69,98.72,99200000.0
2007-05-02 00:50:00,98.715,98.715,98.71,98.71,44799999.0
2007-05-02 00:51:00,98.71,98.71,98.705,98.71,178399998.0
2007-05-02 00:52:00,98.71,98.71,98.68,98.7,429099990.0
2007-05-02 00:53:00,98.7,98.7,98.68,98.68,201599996.0
2007-05-02 00:54:00,98.68,98.68,98.61,98.645,709799998.0
2007-05-02 00:55:00,98.65,98.68,98.63,98.66,400799999.0
2007-05-02 00:56:00,98.66,98.68,98.63,98.64,416299998.0
2007-05-02 00:57:00,98.64,98.64,98.64,98.64,113600000.0
2007-05-02 00:58:00,98.64,98.67,98.64,98.64,85500000.0
2007-05-02 00:59:00,98.66,98.685,98.64,98.67,153100000.0
2007-05-02 01:00:00,98.65,98.67,98.62,98.65,493100001.0
2007-05-02 01:01:00,98.65,98.67,98.62,98.665,474000001.0
2007-05-02 01:02:00,98.655,98.68,98.655,98.68,101599999.0
2007-05-02 01:03:00,98.68,98.7,98.67,98.68,357099997.0
2007-05-02 01:04:00,98.7,98.7,98.68,98.685,60800000.0
2007-05-02 01:05:00,98.685,98.685,98.63,98.63,219499996.0
2007-05-02 01:06:00,98.635,98.67,98.63,98.64,282600000.0
2007-05-02 01:07:00,98.66,98.66,98.655,98.66,102399999.0
2007-05-02 01:08:00,98.655,98.66,98.65,98.655,113299999.0
2007-05-02 01:09:00,98.655,98.66,98.65,98.655,108999999.0
2007-05-02 01:10:00,98.655,98.655,98.655,98.655,12000000.0
2007-05-02 01:11:00,98.66,98.66,98.66,98.66,20000000.0
2007-05-02 01:12:00,98.64,98.66,98.64,98.65,190000002.0
2007-05-02 01:13:00,98.63,98.66,98.63,98.66,128800000.0
2007-05-02 01:14:00,98.66,98.66,98.63,98.64,479200000.0
2007-05-02 01:15:00,98.64,98.655,98.63,98.655,138199998.0
2007-05-02 01:16:00,98.65,98.67,98.65,98.65,17600000.0
2007-05-02 01:17:00,98.65,98.67,98.64,98.66,177699996.0
2007-05-02 01:18:00,98.65,98.69,98.65,98.675,239499997.0
2007-05-02 01:19:00,98.675,98.675,98.66,98.67,92300001.0
2007-05-02 01:20:00,98.67,98.68,98.66,98.68,96400001.0
2007-05-02 01:21:00,98.68,98.69,98.67,98.68,202399998.0
2007-05-02 01:22:00,98.68,98.69,98.67,98.67,68300001.0
2007-05-02 01:23:00,98.68,98.69,98.67,98.675,212100002.0
2007-05-02 01:24:00,98.68,98.68,98.675,98.675,12800000.0
2007-05-02 01:25:00,98.68,98.68,98.67,98.67,41599999.0
2007-05-02 01:26:00,98.67,98.67,98.67,98.67,21599999.0
2007-05-02 01:27:00,98.605,98.64,98.605,98.64,16800000.0
2007-05-02 01:28:00,98.67,98.67,98.67,98.67,75199998.0
2007-05-02 01:29:00,98.67,98.68,98.65,98.67,26600000.0
2007-05-02 01:30:00,98.67,98.67,98.64,98.66,53000001.0
2007-05-02 01:31:00,98.66,98.67,98.66,98.67,68800001.0
2007-05-02 01:32:00,98.68,98.68,98.67,98.675,137599998.0
2007-05-02 01:33:00,98.675,98.69,98.66,98.69,217499998.0
2007-05-02 01:34:00,98.68,98.69,98.675,98.685,111199999.0
2007-05-02 01:35:00,98.69,98.69,98.67,98.685,79200000.0
2007-05-02 01:36:00,98.68,98.69,98.68,98.68,79200000.0
2007-05-02 01:37:00,98.68,98.69,98.68,98.69,34399999.0
2007-05-02 01:38:00,98.69,98.7,98.68,98.7,57300000.0
2007-05-02 01:39:00,98.7,98.71,98.69,98.69,53199999.0
2007-05-02 01:40:00,98.69,98.72,98.68,98.7,136200003.0
2007-05-02 01:41:00,98.7,98.7,98.69,98.7,14400000.0
2007-05-02 01:42:00,98.69,98.71,98.69,98.71,73000000.0
2007-05-02 01:43:00,98.71,98.71,98.705,98.705,47200000.0
2007-05-02 01:44:00,98.705,98.71,98.7,98.71,69599999.0
2007-05-02 01:45:00,98.71,98.72,98.7,98.7,260100000.0
2007-05-02 01:46:00,98.71,98.71,98.695,98.7,295200001.0
2007-05-02 01:47:00,98.7,98.7,98.67,98.68,162199999.0
2007-05-02 01:48:00,98.69,98.71,98.69,98.71,76000000.0
2007-05-02 01:49:00,98.72,98.72,98.71,98.71,13600000.0
2007-05-02 01:50:00,98.71,98.72,98.68,98.68,216399994.0
2007-05-02 01:51:00,98.68,98.71,98.67,98.71,597200000.0
2007-05-02 01:52:00,98.715,98.72,98.7,98.72,443299998.0
2007-05-02 01:53:00,98.7,98.71,98.7,98.71,126399998.0
2007-05-02 01:54:00,98.705,98.705,98.695,98.7,318400001.0
2007-05-02 01:55:00,98.7,98.71,98.68,98.68,318000000.0
2007-05-02 01:56:00,98.68,98.71,98.68,98.71,326599999.0
2007-05-02 01:57:00,98.69,98.71,98.68,98.7,79399999.0
2007-05-02 01:58:00,98.7,98.7,98.68,98.69,331599999.0
2007-05-02 01:59:00,98.69,98.7,98.67,98.685,745999994.0
2007-05-02 02:00:00,98.68,98.695,98.67,98.69,654800002.0
2007-05-02 02:01:00,98.68,98.7,98.67,98.69,483799993.0
2007-05-02 02:02:00,98.68,98.71,98.68,98.69,771399999.0
2007-05-02 02:03:00,98.685,98.7,98.68,98.695,485799992.0
2007-05-02 02:04:00,98.695,98.71,98.695,98.7,205699996.0
2007-05-02 02:05:00,98.7,98.71,98.69,98.69,279000000.0
2007-05-02 02:06:00,98.69,98.69,98.68,98.68,456599991.0
2007-05-02 02:07:00,98.68,98.68,98.68,98.68,19200001.0
2007-05-02 02:08:00,98.69,98.71,98.69,98.71,26400000.0
2007-05-02 02:09:00,98.71,98.72,98.69,98.7,58400000.0
2007-05-02 02:10:00,98.7,98.71,98.685,98.7,48000001.0
2007-05-02 02:11:00,98.72,98.72,98.68,98.69,153700005.0
2007-05-02 02:12:00,98.7,98.71,98.685,98.69,57399999.0
2007-05-02 02:13:00,98.69,98.72,98.69,98.7,11200000.0
2007-05-02 02:14:00,98.7,98.7,98.675,98.7,72000000.0
2007-05-02 02:15:00,98.69,98.7,98.68,98.7,59199999.0
2007-05-02 02:16:00,98.69,98.7,98.69,98.7,95199997.0
2007-05-02 02:17:00,98.69,98.71,98.69,98.7,17600000.0
2007-05-02 02:18:00,98.643,98.678,98.637,98.656,18400000.0
2007-05-02 02:19:00,98.69,98.7,98.68,98.69,180899998.0
2007-05-02 02:20:00,98.69,98.69,98.675,98.68,167999998.0
2007-05-02 02:21:00,98.69,98.69,98.675,98.675,32000000.0
2007-05-02 02:22:00,98.68,98.68,98.67,98.67,118699998.0
2007-05-02 02:23:00,98.68,98.69,98.67,98.69,257300007.0
2007-05-02 02:24:00,98.69,98.69,98.69,98.69,99199996.0
2007-05-02 02:25:00,98.69,98.69,98.69,98.69,33600001.0
2007-05-02 02:26:00,98.69,98.69,98.68,98.69,76000000.0
2007-05-02 02:27:00,98.685,98.69,98.67,98.68,288199999.0
2007-05-02 02:28:00,98.655,98.672,98.629,98.672,64800001.0
2007-05-02 02:29:00,98.68,98.68,98.65,98.665,521599994.0
2007-05-02 02:30:00,98.67,98.67,98.66,98.67,299200002.0
2007-05-02 02:31:00,98.67,98.68,98.67,98.67,226400004.0
2007-05-02 02:32:00,98.67,98.68,98.67,98.67,71999997.0
2007-05-02 02:33:00,98.67,98.67,98.65,98.65,96700000.0
2007-05-02 02:34:00,98.66,98.665,98.65,98.665,205900005.0
2007-05-02 02:35:00,98.67,98.67,98.65,98.655,380600000.0
2007-05-02 02:36:00,98.655,98.66,98.64,98.65,178199995.0
2007-05-02 02:37:00,98.65,98.66,98.65,98.65,141499999.0
2007-05-02 02:38:00,98.66,98.67,98.65,98.66,149000001.0
2007-05-02 02:39:00,98.67,98.69,98.66,98.67,463399996.0
2007-05-02 02:40:00,98.68,98.685,98.66,98.68,441799996.0
2007-05-02 02:41:00,98.68,98.69,98.68,98.69,52800000.0
2007-05-02 02:42:00,98.69,98.7,98.69,98.69,179999995.0
2007-05-02 02:43:00,98.69,98.7,98.69,98.69,91999997.0
2007-05-02 02:44:00,98.69,98.7,98.69,98.7,244799990.0
2007-05-02 02:45:00,98.695,98.7,98.69,98.7,56000000.0
2007-05-02 02:46:00,98.7,98.705,98.69,98.7,273200000.0
2007-05-02 02:47:00,98.7,98.7,98.69,98.69,154400001.0
2007-05-02 02:48:00,98.7,98.7,98.69,98.69,99999999.0
2007-05-02 02:49:00,98.69,98.7,98.69,98.7,52800000.0
2007-05-02 02:50:00,98.7,98.7,98.69,98.69,124000000.0
2007-05-02 02:51:00,98.69,98.7,98.68,98.69,191199999.0
2007-05-02 02:52:00,98.67,98.69,98.67,98.68,156599995.0
2007-05-02 02:53:00,98.7,98.705,98.69,98.705,164799996.0
2007-05-02 02:54:00,98.705,98.705,98.69,98.7,169599995.0
2007-05-02 02:55:00,98.69,98.7,98.69,98.69,380599989.0
2007-05-02 02:56:00,98.695,98.7,98.68,98.68,138399997.0
2007-05-02 02:57:00,98.69,98.7,98.69,98.7,188799992.0
2007-05-02 02:58:00,98.7,98.7,98.68,98.69,338900004.0
2007-05-02 02:59:00,98.695,98.7,98.69,98.695,321400001.0
2007-05-02 03:00:00,98.7,98.7,98.69,98.7,216800002.0
2007-05-02 03:01:00,98.7,98.705,98.69,98.7,310400000.0
2007-05-02 03:02:00,98.7,98.7,98.69,98.69,222400003.0
2007-05-02 03:03:00,98.69,98.7,98.69,98.7,196800004.0
2007-05-02 03:04:00,98.7,98.7,98.68,98.68,169199999.0
2007-05-02 03:05:00,98.695,98.7,98.69,98.7,99600001.0
2007-05-02 03:06:00,98.69,98.69,98.69,98.69,38400002.0
2007-05-02 03:07:00,98.695,98.7,98.68,98.68,225699998.0
2007-05-02 03:08:00,98.68,98.695,98.68,98.69,192600002.0
2007-05-02 03:09:00,98.69,98.7,98.69,98.7,101600003.0
2007-05-02 03:10:00,98.7,98.7,98.69,98.7,341600003.0
2007-05-02 03:11:00,98.7,98.7,98.68,98.68,652799998.0
2007-05-02 03:12:00,98.7,98.74,98.69,98.7,773099993.0
2007-05-02 03:13:00,98.7,98.705,98.67,98.69,747100008.0
2007-05-02 03:14:00,98.695,98.705,98.68,98.7,412899999.0
2007-05-02 03:15:00,98.7,98.7,98.69,98.7,230400000.0
2007-05-02 03:16:00,98.7,98.7,98.69,98.69,159399999.0
2007-05-02 03:17:00,98.69,98.7,98.68,98.7,112699998.0
2007-05-02 03:18:00,98.7,98.71,98.69,98.69,690799993.0
2007-05-02 03:19:00,98.69,98.705,98.68,98.7,413400003.0
2007-05-02 03:20:00,98.7,98.7,98.68,98.69,527199994.0
2007-05-02 03:21:00,98.695,98.705,98.68,98.69,547599988.0
2007-05-02 03:22:00,98.69,98.71,98.69,98.7,343799994.0
2007-05-02 03:23:00,98.7,98.7,98.69,98.7,293599993.0
2007-05-02 03:24:00,98.695,98.7,98.68,98.7,282700001.0
2007-05-02 03:25:00,98.7,98.7,98.69,98.7,313199997.0
2007-05-02 03:26:00,98.7,98.71,98.68,98.7,654699995.0
2007-05-02 03:27:00,98.7,98.71,98.68,98.69,238599993.0
2007-05-02 03:28:00,98.7,98.71,98.69,98.7,320599994.0
2007-05-02 03:29:00,98.69,98.7,98.69,98.7,212299998.0
2007-05-02 03:30:00,98.7,98.7,98.69,98.7,171899998.0
2007-05-02 03:31:00,98.69,98.71,98.685,98.71,174599998.0
2007-05-02 03:32:00,98.705,98.71,98.7,98.7,122399998.0
2007-05-02 03:33:00,98.7,98.72,98.7,98.705,281599998.0
2007-05-02 03:34:00,98.705,98.74,98.705,98.73,348400006.0
2007-05-02 03:35:00,98.73,98.74,98.71,98.72,243200002.0
2007-05-02 03:36:00,98.72,98.73,98.72,98.72,154399996.0
2007-05-02 03:37:00,98.72,98.73,98.71,98.72,332799991.0
2007-05-02 03:38:00,98.73,98.73,98.69,98.69,313200003.0
2007-05-02 03:39:00,98.705,98.72,98.7,98.71,213200003.0
2007-05-02 03:40:00,98.705,98.71,98.705,98.71,56799998.0
2007-05-02 03:41:00,98.71,98.72,98.71,98.71,155299999.0
2007-05-02 03:42:00,98.72,98.72,98.72,98.72,800000.0
2007-05-02 03:43:00,98.72,98.74,98.7,98.7,246299999.0
2007-05-02 03:44:00,98.7,98.72,98.7,98.72,336899996.0
2007-05-02 03:45:00,98.72,98.72,98.7,98.71,152100001.0
2007-05-02 03:46:00,98.71,98.71,98.71,98.71,239999986.0
2007-05-02 03:47:00,98.71,98.71,98.71,98.71,214399992.0
2007-05-02 03:48:00,98.72,98.73,98.71,98.71,8000000.0
2007-05-02 03:49:00,98.71,98.71,98.67,98.71,180899999.0
2007-05-02 03:50:00,98.7,98.72,98.7,98.72,41600000.0
2007-05-02 03:51:00,98.72,98.72,98.71,98.72,160800001.0
2007-05-02 03:52:00,98.72,98.73,98.72,98.73,4000000.0
2007-05-02 03:53:00,98.684,98.701,98.684,98.696,90199996.0
2007-05-02 03:54:00,98.73,98.74,98.72,98.725,414099996.0
2007-05-02 03:55:00,98.72,98.73,98.72,98.73,206199996.0
2007-05-02 03:56:00,98.73,98.73,98.72,98.73,25600000.0
2007-05-02 03:57:00,98.73,98.73,98.72,98.72,26400000.0
2007-05-02 03:58:00,98.715,98.73,98.715,98.73,37599999.0
2007-05-02 03:59:00,98.73,98.73,98.72,98.72,97599997.0
2007-05-02 04:00:00,98.72,98.73,98.71,98.73,516799990.0
2007-05-02 04:01:00,98.72,98.73,98.72,98.73,129599998.0
2007-05-02 04:02:00,98.725,98.73,98.71,98.71,241799997.0
2007-05-02 04:03:00,98.71,98.72,98.705,98.705,85600000.0
2007-05-02 04:04:00,98.71,98.71,98.695,98.7,123900002.0
2007-05-02 04:05:00,98.7,98.7,98.69,98.7,147500001.0
2007-05-02 04:06:00,98.7,98.71,98.69,98.7,383199994.0
2007-05-02 04:07:00,98.7,98.7,98.68,98.68,362699996.0
2007-05-02 04:08:00,98.695,98.705,98.69,98.7,321199998.0
2007-05-02 04:09:00,98.71,98.71,98.7,98.7,288399993.0
2007-05-02 04:10:00,98.7,98.7,98.7,98.7,57599998.0
2007-05-02 04:11:00,98.7,98.705,98.69,98.69,182399997.0
2007-05-02 04:12:00,98.7,98.7,98.67,98.695,580000000.0
2007-05-02 04:13:00,98.695,98.71,98.69,98.7,236799999.0
2007-05-02 04:14:00,98.7,98.7,98.68,98.69,140100000.0
2007-05-02 04:15:00,98.7,98.7,98.68,98.69,19199999.0
2007-05-02 04:16:00,98.69,98.69,98.68,98.69,51999997.0
2007-05-02 04:17:00,98.68,98.685,98.66,98.68,784499990.0
2007-05-02 04:18:00,98.685,98.69,98.685,98.69,39500000.0
2007-05-02 04:19:00,98.69,98.7,98.69,98.7,81599996.0
2007-05-02 04:20:00,98.7,98.7,98.69,98.69,42400000.0
2007-05-02 04:21:00,98.7,98.7,98.695,98.7,37700000.0
2007-05-02 04:22:00,98.695,98.7,98.69,98.7,124800000.0
2007-05-02 04:23:00,98.7,98.71,98.7,98.71,131199998.0
2007-05-02 04:24:00,98.71,98.72,98.71,98.71,22400000.0
2007-05-02 04:25:00,98.71,98.71,98.71,98.71,23200000.0
2007-05-02 04:26:00,98.629,98.667,98.621,98.667,162000000.0
2007-05-02 04:27:00,98.71,98.71,98.7,98.7,90399997.0
2007-05-02 04:28:00,98.71,98.72,98.71,98.71,292699998.0
2007-05-02 04:29:00,98.73,98.73,98.71,98.72,127999998.0
2007-05-02 04:30:00,98.72,98.72,98.71,98.72,30100001.0
2007-05-02 04:31:00,98.71,98.72,98.71,98.72,64799999.0
2007-05-02 04:32:00,98.725,98.74,98.7,98.71,1280200010.0
2007-05-02 04:33:00,98.72,98.725,98.7,98.72,293899994.0
2007-05-02 04:34:00,98.72,98.72,98.71,98.71,85599998.0
2007-05-02 04:35:00,98.71,98.725,98.71,98.72,319199996.0
2007-05-02 04:36:00,98.725,98.725,98.71,98.72,290999993.0
2007-05-02 04:37:00,98.715,98.72,98.71,98.72,214099993.0
2007-05-02 04:38:00,98.72,98.72,98.71,98.71,73599999.0
2007-05-02 04:39:00,98.71,98.72,98.71,98.72,137999997.0
2007-05-02 04:40:00,98.72,98.72,98.7,98.72,343499996.0
2007-05-02 04:41:00,98.72,98.73,98.71,98.71,118399999.0
2007-05-02 04:42:00,98.71,98.71,98.7,98.7,9600000.0
2007-05-02 04:43:00,98.7,98.7,98.7,98.7,33599999.0
2007-05-02 04:44:00,98.7,98.7,98.69,98.69,200900000.0
2007-05-02 04:45:00,98.7,98.71,98.7,98.7,20800000.0
2007-05-02 04:46:00,98.71,98.71,98.7,98.7,48800000.0
2007-05-02 04:47:00,98.69,98.7,98.68,98.7,328999995.0
2007-05-02 04:48:00,98.7,98.71,98.69,98.71,68999999.0
2007-05-02 04:49:00,98.71,98.71,98.71,98.71,2400000.0
2007-05-02 04:50:00,98.71,98.71,98.69,98.71,111000000.0
2007-05-02 04:51:00,98.71,98.71,98.7,98.7,205199995.0
2007-05-02 04:52:00,98.71,98.71,98.69,98.71,164399995.0
2007-05-02 04:53:00,98.71,98.71,98.71,98.71,800000.0
2007-05-02 04:54:00,98.71,98.71,98.71,98.71,1600000.0
2007-05-02 04:55:00,98.71,98.71,98.69,98.71,99199996.0
2007-05-02 04:56:00,98.71,98.72,98.71,98.72,59999999.0
2007-05-02 04:57:00,98.71,98.71,98.71,98.71,800000.0
2007-05-02 04:58:00,98.695,98.71,98.69,98.69,105000000.0
2007-05-02 04:59:00,98.71,98.71,98.69,98.71,383199997.0
2007-05-02 05:00:00,98.71,98.71,98.69,98.69,81599999.0
2007-05-02 05:01:00,98.695,98.71,98.69,98.69,110399998.0
2007-05-02 05:02:00,98.69,98.7,98.69,98.7,48799998.0
2007-05-02 05:03:00,98.7,98.7,98.69,98.7,76000001.0
2007-05-02 05:04:00,98.7,98.7,98.7,98.7,4800000.0
2007-05-02 05:05:00,98.7,98.7,98.7,98.7,17600000.0
2007-05-02 05:06:00,98.7,98.71,98.69,98.69,112799998.0
2007-05-02 05:07:00,98.69,98.7,98.69,98.7,24800000.0
2007-05-02 05:08:00,98.69,98.69,98.69,98.69,26400001.0
2007-05-02 05:09:00,98.69,98.71,98.69,98.705,188800003.0
2007-05-02 05:10:00,98.7,98.7,98.7,98.7,17600000.0
2007-05-02 05:11:00,98.7,98.7,98.7,98.7,16799999.0
2007-05-02 05:12:00,98.705,98.705,98.705,98.705,12000000.0
2007-05-02 05:13:00,98.7,98.705,98.695,98.7,113800004.0
2007-05-02 05:14:00,98.7,98.7,98.68,98.69,174400001.0
2007-05-02 05:15:00,98.69,98.7,98.685,98.69,78900000.0
2007-05-02 05:16:00,98.685,98.69,98.67,98.685,572000004.0
2007-05-02 05:17:00,98.69,98.69,98.67,98.68,288699998.0
2007-05-02 05:18:00,98.675,98.685,98.62,98.64,629399991.0
2007-05-02 05:19:00,98.64,98.66,98.62,98.65,705200009.0
2007-05-02 05:20:00,98.63,98.66,98.62,98.65,348299999.0
2007-05-02 05:21:00,98.65,98.65,98.61,98.63,982799997.0
2007-05-02 05:22:00,98.64,98.64,98.61,98.62,489499995.0
2007-05-02 05:23:00,98.625,98.64,98.6,98.625,445699996.0
2007-05-02 05:24:00,98.62,98.63,98.6,98.61,635499998.0
2007-05-02 05:25:00,98.61,98.62,98.59,98.62,602800000.0
2007-05-02 05:26:00,98.62,98.63,98.61,98.63,237599990.0
2007-05-02 05:27:00,98.63,98.64,98.61,98.62,640300004.0
2007-05-02 05:28:00,98.63,98.63,98.61,98.625,211599998.0
2007-05-02 05:29:00,98.625,98.63,98.62,98.625,176999995.0
2007-05-02 05:30:00,98.625,98.63,98.625,98.63,20800000.0
2007-05-02 05:31:00,98.625,98.63,98.61,98.62,173500001.0
2007-05-02 05:32:00,98.62,98.67,98.62,98.63,730899999.0
2007-05-02 05:33:00,98.65,98.65,98.61,98.645,577599989.0
2007-05-02 05:34:00,98.64,98.65,98.62,98.635,424299989.0
2007-05-02 05:35:00,98.635,98.64,98.61,98.62,403899998.0
2007-05-02 05:36:00,98.62,98.63,98.62,98.63,55199999.0
2007-05-02 05:37:00,98.64,98.65,98.63,98.65,608599991.0
2007-05-02 05:38:00,98.64,98.65,98.63,98.64,467200002.0
2007-05-02 05:39:00,98.64,98.65,98.64,98.64,193599997.0
2007-05-02 05:40:00,98.64,98.65,98.62,98.63,808600005.0
2007-05-02 05:41:00,98.62,98.64,98.62,98.64,811499985.0
2007-05-02 05:42:00,98.64,98.73,98.62,98.73,1335600001.0
2007-05-02 05:43:00,98.73,98.73,98.69,98.72,441199999.0
2007-05-02 05:44:00,98.72,98.72,98.67,98.68,907399989.0
2007-05-02 05:45:00,98.685,98.71,98.67,98.7,716599990.0
2007-05-02 05:46:00,98.695,98.7,98.68,98.69,832999987.0
2007-05-02 05:47:00,98.7,98.7,98.68,98.68,421499991.0
2007-05-02 05:48:00,98.68,98.68,98.66,98.675,413999993.0
2007-05-02 05:49:00,98.675,98.69,98.67,98.67,202099994.0
2007-05-02 05:50:00,98.675,98.68,98.67,98.68,564799991.0
2007-05-02 05:51:00,98.675,98.68,98.66,98.67,427799994.0
2007-05-02 05:52:00,98.685,98.69,98.68,98.69,181599996.0
2007-05-02 05:53:00,98.69,98.69,98.69,98.69,147999996.0
2007-05-02 05:54:00,98.69,98.69,98.69,98.69,67999998.0
2007-05-02 05:55:00,98.69,98.7,98.69,98.69,8000000.0
2007-05-02 05:56:00,98.69,98.69,98.69,98.69,5600000.0
2007-05-02 05:57:00,98.68,98.68,98.68,98.68,171199999.0
2007-05-02 05:58:00,98.68,98.68,98.68,98.68,284800007.0
2007-05-02 05:59:00,98.68,98.68,98.64,98.64,375900001.0
2007-05-02 06:00:00,98.65,98.66,98.65,98.65,153600000.0
2007-05-02 06:01:00,98.65,98.66,98.64,98.66,347100000.0
2007-05-02 06:02:00,98.66,98.66,98.65,98.65,231200003.0
2007-05-02 06:03:00,98.65,98.65,98.64,98.65,148799999.0
2007-05-02 06:04:00,98.64,98.67,98.64,98.67,566599993.0
2007-05-02 06:05:00,98.66,98.68,98.63,98.66,989699989.0
2007-05-02 06:06:00,98.66,98.66,98.66,98.66,15200000.0
2007-05-02 06:07:00,98.66,98.66,98.65,98.655,169200000.0
2007-05-02 06:08:00,98.66,98.67,98.65,98.67,175200001.0
2007-05-02 06:09:00,98.67,98.68,98.66,98.66,67200000.0
2007-05-02 06:10:00,98.665,98.68,98.66,98.68,299200009.0
2007-05-02 06:11:00,98.67,98.67,98.655,98.66,161599997.0
2007-05-02 06:12:00,98.66,98.67,98.655,98.66,95199996.0
2007-05-02 06:13:00,98.67,98.67,98.65,98.65,325599998.0
2007-05-02 06:14:00,98.65,98.66,98.645,98.645,150399999.0
2007-05-02 06:15:00,98.65,98.66,98.64,98.66,68000000.0
2007-05-02 06:16:00,98.65,98.67,98.65,98.66,447899994.0
2007-05-02 06:17:00,98.65,98.675,98.64,98.675,329799999.0
2007-05-02 06:18:00,98.675,98.675,98.65,98.665,551799996.0
2007-05-02 06:19:00,98.66,98.675,98.62,98.65,903999994.0
2007-05-02 06:20:00,98.65,98.65,98.62,98.63,203199999.0
2007-05-02 06:21:00,98.63,98.645,98.62,98.63,429599997.0
2007-05-02 06:22:00,98.63,98.64,98.62,98.63,297600000.0
2007-05-02 06:23:00,98.64,98.65,98.62,98.645,187899999.0
2007-05-02 06:24:00,98.65,98.65,98.64,98.64,183199998.0
2007-05-02 06:25:00,98.64,98.645,98.63,98.64,283999995.0
2007-05-02 06:26:00,98.65,98.65,98.62,98.645,336000001.0
2007-05-02 06:27:00,98.645,98.65,98.63,98.64,306100008.0
2007-05-02 06:28:00,98.64,98.65,98.63,98.64,122799998.0
2007-05-02 06:29:00,98.593,98.601,98.592,98.596,141599994.0
2007-05-02 06:30:00,98.64,98.64,98.61,98.62,363199997.0
2007-05-02 06:31:00,98.62,98.63,98.61,98.62,370599990.0
2007-05-02 06:32:00,98.63,98.63,98.61,98.61,246799996.0
2007-05-02 06:33:00,98.61,98.62,98.6,98.62,278999998.0
2007-05-02 06:34:00,98.62,98.63,98.61,98.63,303699993.0
2007-05-02 06:35:00,98.62,98.63,98.61,98.625,558200008.0
2007-05-02 06:36:00,98.63,98.63,98.61,98.63,420500003.0
2007-05-02 06:37:00,98.63,98.64,98.63,98.64,159099998.0
2007-05-02 06:38:00,98.64,98.645,98.63,98.64,452999996.0
2007-05-02 06:39:00,98.635,98.635,98.62,98.625,245499999.0
2007-05-02 06:40:00,98.62,98.64,98.62,98.64,52699999.0
2007-05-02 06:41:00,98.64,98.64,98.61,98.61,483300003.0
2007-05-02 06:42:00,98.61,98.63,98.61,98.62,184199998.0
2007-05-02 06:43:00,98.625,98.63,98.62,98.625,298800000.0
2007-05-02 06:44:00,98.63,98.63,98.62,98.62,145799999.0
2007-05-02 06:45:00,98.62,98.63,98.61,98.62,169600000.0
2007-05-02 06:46:00,98.63,98.64,98.62,98.64,139899997.0
2007-05-02 06:47:00,98.64,98.64,98.62,98.64,65200000.0
2007-05-02 06:48:00,98.63,98.64,98.63,98.63,9600000.0
2007-05-02 06:49:00,98.618,98.619,98.596,98.619,50800000.0
2007-05-02 06:50:00,98.63,98.66,98.63,98.66,427699998.0
2007-05-02 06:51:00,98.65,98.71,98.65,98.7,428500001.0
2007-05-02 06:52:00,98.7,98.72,98.69,98.7,140599999.0
2007-05-02 06:53:00,98.69,98.7,98.67,98.68,576100006.0
2007-05-02 06:54:00,98.685,98.685,98.67,98.68,411199996.0
2007-05-02 06:55:00,98.68,98.71,98.68,98.68,342399993.0
2007-05-02 06:56:00,98.67,98.68,98.67,98.68,215999997.0
2007-05-02 06:57:00,98.68,98.68,98.66,98.67,212899996.0
2007-05-02 06:58:00,98.68,98.7,98.67,98.685,569999999.0
2007-05-02 06:59:00,98.685,98.7,98.68,98.69,191200000.0
2007-05-02 07:00:00,98.69,98.7,98.685,98.7,340799996.0
2007-05-02 07:01:00,98.7,98.71,98.69,98.69,129600000.0
2007-05-02 07:02:00,98.69,98.7,98.66,98.67,134799999.0
2007-05-02 07:03:00,98.67,98.68,98.66,98.675,852199999.0
2007-05-02 07:04:00,98.67,98.7,98.67,98.68,486599996.0
2007-05-02 07:05:00,98.68,98.69,98.68,98.69,304399997.0
2007-05-02 07:06:00,98.685,98.69,98.685,98.685,52800000.0
2007-05-02 07:07:00,98.685,98.69,98.68,98.68,166600001.0
2007-05-02 07:08:00,98.68,98.68,98.68,98.68,226399994.0
2007-05-02 07:09:00,98.68,98.695,98.68,98.69,262400002.0
2007-05-02 07:10:00,98.68,98.71,98.67,98.7,283400000.0
2007-05-02 07:11:00,98.71,98.725,98.7,98.71,472700002.0
2007-05-02 07:12:00,98.72,98.72,98.7,98.71,235099998.0
2007-05-02 07:13:00,98.72,98.72,98.7,98.71,268799995.0
2007-05-02 07:14:00,98.71,98.71,98.7,98.71,307999996.0
2007-05-02 07:15:00,98.71,98.71,98.69,98.71,392499995.0
2007-05-02 07:16:00,98.71,98.71,98.7,98.7,67800000.0
2007-05-02 07:17:00,98.7,98.71,98.7,98.71,73799998.0
2007-05-02 07:18:00,98.71,98.71,98.7,98.71,186399994.0
2007-05-02 07:19:00,98.71,98.71,98.69,98.71,105699998.0
2007-05-02 07:20:00,98.7,98.71,98.7,98.7,123099995.0
2007-05-02 07:21:00,98.71,98.71,98.695,98.71,68000000.0
2007-05-02 07:22:00,98.71,98.72,98.71,98.71,33600000.0
2007-05-02 07:23:00,98.71,98.73,98.7,98.7,341599991.0
2007-05-02 07:24:00,98.7,98.71,98.7,98.7,266399991.0
2007-05-02 07:25:00,98.7,98.7,98.685,98.69,174299994.0
2007-05-02 07:26:00,98.69,98.72,98.68,98.705,561099991.0
2007-05-02 07:27:00,98.71,98.71,98.68,98.7,425500000.0
2007-05-02 07:28:00,98.7,98.7,98.68,98.69,327100000.0
2007-05-02 07:29:00,98.69,98.695,98.67,98.695,516799996.0
2007-05-02 07:30:00,98.69,98.72,98.68,98.69,769700003.0
2007-05-02 07:31:00,98.69,98.715,98.68,98.71,387800000.0
2007-05-02 07:32:00,98.71,98.71,98.7,98.7,175999999.0
2007-05-02 07:33:00,98.705,98.71,98.695,98.695,166599997.0
2007-05-02 07:34:00,98.7,98.72,98.69,98.71,563299996.0
2007-05-02 07:35:00,98.71,98.71,98.7,98.705,322399989.0
2007-05-02 07:36:00,98.71,98.71,98.7,98.7,253599993.0
2007-05-02 07:37:00,98.71,98.71,98.7,98.705,354399989.0
2007-05-02 07:38:00,98.705,98.705,98.67,98.67,519399994.0
2007-05-02 07:39:00,98.67,98.68,98.66,98.66,254399998.0
2007-05-02 07:40:00,98.66,98.68,98.66,98.68,389899999.0
2007-05-02 07:41:00,98.69,98.71,98.68,98.7,119199996.0
2007-05-02 07:42:00,98.7,98.72,98.695,98.72,244399997.0
2007-05-02 07:43:00,98.71,98.74,98.71,98.74,721599992.0
2007-05-02 07:44:00,98.74,98.74,98.72,98.73,349799995.0
2007-05-02 07:45:00,98.73,98.73,98.69,98.69,351300002.0
2007-05-02 07:46:00,98.7,98.71,98.69,98.695,157999994.0
2007-05-02 07:47:00,98.69,98.7,98.64,98.68,1811899982.0
2007-05-02 07:48:00,98.68,98.69,98.66,98.665,583199998.0
2007-05-02 07:49:00,98.665,98.68,98.64,98.66,457799990.0
2007-05-02 07:50:00,98.66,98.68,98.65,98.65,532000002.0
2007-05-02 07:51:00,98.65,98.69,98.64,98.65,919399997.0
2007-05-02 07:52:00,98.65,98.68,98.6,98.64,1442500004.0
2007-05-02 07:53:00,98.64,98.64,98.56,98.59,555399996.0
2007-05-02 07:54:00,98.59,98.61,98.565,98.57,450800004.0
2007-05-02 07:55:00,98.56,98.58,98.55,98.575,410400002.0
2007-05-02 07:56:00,98.57,98.64,98.57,98.63,1306699998.0
2007-05-02 07:57:00,98.64,98.65,98.61,98.65,726300000.0
2007-05-02 07:58:00,98.645,98.645,98.59,98.59,1570599992.0
2007-05-02 07:59:00,98.58,98.59,98.42,98.53,1820099986.0
2007-05-02 08:00:00,98.53,98.6,98.51,98.57,1482600001.0
2007-05-02 08:01:00,98.57,98.58,98.54,98.56,865299999.0
2007-05-02 08:02:00,98.56,98.59,98.55,98.585,777799991.0
2007-05-02 08:03:00,98.58,98.63,98.57,98.63,847100002.0
2007-05-02 08:04:00,98.63,98.69,98.6,98.68,1010899995.0
2007-05-02 08:05:00,98.68,98.68,98.63,98.66,968199994.0
2007-05-02 08:06:00,98.65,98.66,98.63,98.66,475399997.0
2007-05-02 08:07:00,98.66,98.66,98.63,98.63,561299990.0
2007-05-02 08:08:00,98.65,98.65,98.605,98.61,703999999.0
2007-05-02 08:09:00,98.605,98.605,98.57,98.6,864899990.0
2007-05-02 08:10:00,98.595,98.61,98.58,98.59,340800002.0
2007-05-02 08:11:00,98.59,98.6,98.58,98.59,501200003.0
2007-05-02 08:12:00,98.59,98.59,98.53,98.56,856299993.0
2007-05-02 08:13:00,98.555,98.62,98.555,98.62,532099993.0
2007-05-02 08:14:00,98.62,98.64,98.59,98.6,465599995.0
2007-05-02 08:15:00,98.6,98.63,98.6,98.615,1297199998.0
2007-05-02 08:16:00,98.64,98.66,98.62,98.64,561699994.0
2007-05-02 08:17:00,98.64,98.65,98.64,98.645,303199999.0
2007-05-02 08:18:00,98.66,98.68,98.64,98.67,358899997.0
2007-05-02 08:19:00,98.67,98.695,98.63,98.66,970599999.0
2007-05-02 08:20:00,98.66,98.67,98.64,98.645,852799995.0
2007-05-02 08:21:00,98.64,98.68,98.64,98.67,248000000.0
2007-05-02 08:22:00,98.67,98.7,98.665,98.68,717600000.0
2007-05-02 08:23:00,98.68,98.68,98.66,98.67,324799994.0
2007-05-02 08:24:00,98.67,98.69,98.65,98.66,306199997.0
2007-05-02 08:25:00,98.66,98.68,98.65,98.675,183600000.0
2007-05-02 08:26:00,98.675,98.7,98.67,98.68,742500002.0
2007-05-02 08:27:00,98.68,98.68,98.65,98.66,644600001.0
2007-05-02 08:28:00,98.655,98.66,98.645,98.645,308599998.0
2007-05-02 08:29:00,98.645,98.66,98.64,98.65,224100001.0
2007-05-02 08:30:00,98.66,98.68,98.66,98.68,294299996.0
2007-05-02 08:31:00,98.68,98.68,98.67,98.68,106499999.0
2007-05-02 08:32:00,98.68,98.68,98.65,98.68,410799997.0
2007-05-02 08:33:00,98.68,98.68,98.65,98.65,316000001.0
2007-05-02 08:34:00,98.66,98.68,98.65,98.66,405800001.0
2007-05-02 08:35:00,98.66,98.67,98.65,98.67,349399998.0
2007-05-02 08:36:00,98.67,98.67,98.65,98.66,660499997.0
2007-05-02 08:37:00,98.66,98.66,98.62,98.625,332499999.0
2007-05-02 08:38:00,98.625,98.64,98.61,98.62,683199990.0
2007-05-02 08:39:00,98.61,98.64,98.61,98.63,357499989.0
2007-05-02 08:40:00,98.63,98.63,98.6,98.62,655299992.0
2007-05-02 08:41:00,98.61,98.64,98.6,98.62,1270999994.0
2007-05-02 08:42:00,98.62,98.63,98.6,98.62,557099994.0
2007-05-02 08:43:00,98.62,98.62,98.595,98.6,529599999.0
2007-05-02 08:44:00,98.6,98.61,98.59,98.61,360800002.0
2007-05-02 08:45:00,98.6,98.6,98.58,98.6,275999996.0
2007-05-02 08:46:00,98.6,98.61,98.59,98.6,314599994.0
2007-05-02 08:47:00,98.595,98.625,98.59,98.615,521800004.0
2007-05-02 08:48:00,98.62,98.62,98.61,98.61,347199994.0
2007-05-02 08:49:00,98.615,98.62,98.59,98.605,721700002.0
2007-05-02 08:50:00,98.61,98.66,98.6,98.65,440099992.0
2007-05-02 08:51:00,98.65,98.67,98.65,98.66,447099999.0
2007-05-02 08:52:00,98.655,98.67,98.64,98.65,409800003.0
2007-05-02 08:53:00,98.65,98.65,98.64,98.64,230399999.0
2007-05-02 08:54:00,98.64,98.66,98.63,98.65,299999998.0
2007-05-02 08:55:00,98.64,98.68,98.64,98.67,391199993.0
2007-05-02 08:56:00,98.67,98.67,98.66,98.67,176600006.0
2007-05-02 08:57:00,98.66,98.67,98.64,98.67,393399995.0
2007-05-02 08:58:00,98.67,98.68,98.66,98.68,404699993.0
2007-05-02 08:59:00,98.67,98.69,98.66,98.685,567900000.0
2007-05-02 09:00:00,98.685,98.69,98.65,98.665,1333199997.0
2007-05-02 09:01:00,98.67,98.68,98.66,98.66,786199991.0
2007-05-02 09:02:00,98.66,98.69,98.65,98.69,968399991.0
2007-05-02 09:03:00,98.69,98.71,98.69,98.71,355800005.0
2007-05-02 09:04:00,98.7,98.71,98.68,98.68,1045899996.0
2007-05-02 09:05:00,98.67,98.69,98.65,98.67,1227399989.0
2007-05-02 09:06:00,98.67,98.67,98.65,98.665,599100001.0
2007-05-02 09:07:00,98.665,98.67,98.65,98.67,327199995.0
2007-05-02 09:08:00,98.66,98.67,98.66,98.67,194400003.0
2007-05-02 09:09:00,98.66,98.67,98.63,98.645,754799998.0
2007-05-02 09:10:00,98.645,98.645,98.59,98.61,968999995.0
2007-05-02 09:11:00,98.61,98.62,98.6,98.62,450000006.0
2007-05-02 09:12:00,98.62,98.63,98.575,98.59,1059100006.0
2007-05-02 09:13:00,98.59,98.61,98.58,98.61,303499999.0
2007-05-02 09:14:00,98.61,98.61,98.57,98.585,967599999.0
2007-05-02 09:15:00,98.58,98.59,98.58,98.59,755999998.0
2007-05-02 09:16:00,98.59,98.605,98.58,98.6,755700000.0
2007-05-02 09:17:00,98.6,98.62,98.6,98.61,547600006.0
2007-05-02 09:18:00,98.61,98.61,98.59,98.595,456699998.0
2007-05-02 09:19:00,98.59,98.61,98.58,98.595,654600000.0
2007-05-02 09:20:00,98.595,98.61,98.59,98.61,428200003.0
2007-05-02 09:21:00,98.61,98.64,98.605,98.63,1136199992.0
2007-05-02 09:22:00,98.63,98.63,98.61,98.61,243000000.0
2007-05-02 09:23:00,98.61,98.63,98.61,98.62,497200001.0
2007-05-02 09:24:00,98.63,98.63,98.59,98.59,686599996.0
2007-05-02 09:25:00,98.6,98.63,98.59,98.62,1123099996.0
2007-05-02 09:26:00,98.62,98.64,98.61,98.63,1207599991.0
2007-05-02 09:27:00,98.625,98.63,98.6,98.62,601200003.0
2007-05-02 09:28:00,98.61,98.62,98.6,98.61,814099996.0
2007-05-02 09:29:00,98.61,98.62,98.59,98.59,635200002.0
2007-05-02 09:30:00,98.59,98.6,98.56,98.59,585800000.0
2007-05-02 09:31:00,98.59,98.6,98.58,98.59,1289399995.0
2007-05-02 09:32:00,98.59,98.63,98.585,98.63,439300001.0
2007-05-02 09:33:00,98.63,98.65,98.61,98.62,828199994.0
2007-05-02 09:34:00,98.62,98.62,98.59,98.6,529900003.0
2007-05-02 09:35:00,98.6,98.61,98.6,98.61,379799997.0
2007-05-02 09:36:00,98.61,98.63,98.6,98.62,252700001.0
2007-05-02 09:37:00,98.61,98.64,98.605,98.63,156000000.0
2007-05-02 09:38:00,98.63,98.64,98.62,98.62,547900002.0
2007-05-02 09:39:00,98.62,98.63,98.62,98.63,197400003.0
2007-05-02 09:40:00,98.63,98.64,98.63,98.64,332200002.0
2007-05-02 09:41:00,98.635,98.64,98.62,98.63,284700001.0
2007-05-02 09:42:00,98.63,98.65,98.62,98.64,182299997.0
2007-05-02 09:43:00,98.64,98.65,98.62,98.63,1128599987.0
2007-05-02 09:44:00,98.625,98.63,98.615,98.62,93599999.0
2007-05-02 09:45:00,98.61,98.62,98.605,98.61,165600001.0
2007-05-02 09:46:00,98.62,98.63,98.6,98.6,318300005.0
2007-05-02 09:47:00,98.62,98.63,98.6,98.61,585099994.0
2007-05-02 09:48:00,98.62,98.63,98.61,98.61,239900001.0
2007-05-02 09:49:00,98.61,98.61,98.6,98.61,105600001.0
2007-05-02 09:50:00,98.6,98.61,98.6,98.6,79200001.0
2007-05-02 09:51:00,98.6,98.61,98.58,98.61,506099996.0
2007-05-02 09:52:00,98.6,98.61,98.59,98.6,543600010.0
2007-05-02 09:53:00,98.595,98.61,98.595,98.605,178400003.0
2007-05-02 09:54:00,98.6,98.61,98.6,98.6,187200001.0
2007-05-02 09:55:00,98.6,98.62,98.59,98.61,511900005.0
2007-05-02 09:56:00,98.61,98.63,98.61,98.61,196800001.0
2007-05-02 09:57:00,98.62,98.63,98.61,98.62,253199998.0
2007-05-02 09:58:00,98.62,98.63,98.62,98.63,457600004.0
2007-05-02 09:59:00,98.63,98.64,98.61,98.63,1137799986.0
2007-05-02 10:00:00,98.63,98.64,98.61,98.63,1297399998.0
2007-05-02 10:01:00,98.63,98.64,98.62,98.63,335199999.0
2007-05-02 10:02:00,98.63,98.64,98.63,98.64,362900000.0
2007-05-02 10:03:00,98.63,98.65,98.62,98.65,553100003.0
2007-05-02 10:04:00,98.65,98.65,98.64,98.65,186399997.0
2007-05-02 10:05:00,98.65,98.65,98.63,98.63,259199998.0
2007-05-02 10:06:00,98.63,98.66,98.63,98.65,528599998.0
2007-05-02 10:07:00,98.665,98.68,98.66,98.665,818500002.0
2007-05-02 10:08:00,98.67,98.67,98.64,98.665,467800005.0
2007-05-02 10:09:00,98.67,98.675,98.665,98.665,240799998.0
2007-05-02 10:10:00,98.66,98.67,98.65,98.66,737100005.0
2007-05-02 10:11:00,98.66,98.68,98.64,98.65,1315400000.0
2007-05-02 10:12:00,98.65,98.66,98.65,98.66,270400000.0
2007-05-02 10:13:00,98.66,98.66,98.59,98.59,407899999.0
2007-05-02 10:14:00,98.59,98.63,98.59,98.63,529599998.0
2007-05-02 10:15:00,98.63,98.65,98.63,98.64,837800001.0
2007-05-02 10:16:00,98.64,98.64,98.62,98.635,641900008.0
2007-05-02 10:17:00,98.63,98.63,98.61,98.62,172599999.0
2007-05-02 10:18:00,98.61,98.61,98.61,98.61,148000000.0
2007-05-02 10:19:00,98.61,98.64,98.61,98.61,843200006.0
2007-05-02 10:20:00,98.62,98.64,98.62,98.64,1047399999.0
2007-05-02 10:21:00,98.63,98.63,98.61,98.62,767899996.0
2007-05-02 10:22:00,98.62,98.62,98.6,98.62,603399997.0
2007-05-02 10:23:00,98.615,98.63,98.61,98.61,483199998.0
2007-05-02 10:24:00,98.61,98.63,98.6,98.605,306300000.0
2007-05-02 10:25:00,98.61,98.61,98.59,98.595,303700000.0
2007-05-02 10:26:00,98.595,98.61,98.585,98.61,727700003.0
2007-05-02 10:27:00,98.61,98.62,98.61,98.62,84000000.0
2007-05-02 10:28:00,98.62,98.62,98.59,98.6,237300000.0
2007-05-02 10:29:00,98.61,98.61,98.6,98.61,139200000.0
2007-05-02 10:30:00,98.61,98.61,98.6,98.6,161600000.0
2007-05-02 10:31:00,98.59,98.6,98.58,98.59,644199993.0
2007-05-02 10:32:00,98.59,98.6,98.59,98.59,184000000.0
2007-05-02 10:33:00,98.59,98.6,98.59,98.6,92000000.0
2007-05-02 10:34:00,98.6,98.62,98.59,98.61,280800000.0
2007-05-02 10:35:00,98.61,98.62,98.6,98.62,284800000.0
2007-05-02 10:36:00,98.61,98.63,98.61,98.62,228500002.0
2007-05-02 10:37:00,98.63,98.65,98.62,98.65,462300002.0
2007-05-02 10:38:00,98.65,98.66,98.64,98.65,416800000.0
2007-05-02 10:39:00,98.66,98.66,98.65,98.65,663000003.0
2007-05-02 10:40:00,98.65,98.65,98.63,98.63,553299997.0
2007-05-02 10:41:00,98.63,98.65,98.63,98.635,758799993.0
2007-05-02 10:42:00,98.635,98.67,98.635,98.67,868099997.0
2007-05-02 10:43:00,98.66,98.67,98.65,98.67,447199998.0
2007-05-02 10:44:00,98.67,98.69,98.66,98.68,919799992.0
2007-05-02 10:45:00,98.675,98.68,98.65,98.66,676599997.0
2007-05-02 10:46:00,98.66,98.66,98.63,98.65,462800001.0
2007-05-02 10:47:00,98.65,98.66,98.63,98.63,378400001.0
2007-05-02 10:48:00,98.63,98.64,98.61,98.62,630400000.0
2007-05-02 10:49:00,98.64,98.64,98.62,98.62,357600000.0
2007-05-02 10:50:00,98.63,98.63,98.62,98.63,45600000.0
2007-05-02 10:51:00,98.62,98.64,98.62,98.62,256500000.0
2007-05-02 10:52:00,98.62,98.64,98.62,98.64,150200000.0
2007-05-02 10:53:00,98.64,98.65,98.63,98.63,459999999.0
2007-05-02 10:54:00,98.65,98.66,98.63,98.66,471699996.0
2007-05-02 10:55:00,98.66,98.69,98.65,98.685,899499996.0
2007-05-02 10:56:00,98.685,98.71,98.65,98.705,1513600003.0
2007-05-02 10:57:00,98.705,98.74,98.67,98.73,1529800010.0
2007-05-02 10:58:00,98.72,98.75,98.69,98.73,1324899992.0
2007-05-02 10:59:00,98.73,98.77,98.7,98.745,1153199998.0
2007-05-02 11:00:00,98.745,98.745,98.72,98.73,1616599974.0
2007-05-02 11:01:00,98.735,98.735,98.7,98.71,801499998.0
2007-05-02 11:02:00,98.72,98.72,98.7,98.71,251200001.0
2007-05-02 11:03:00,98.71,98.71,98.7,98.7,461600001.0
2007-05-02 11:04:00,98.705,98.71,98.69,98.69,567400002.0
2007-05-02 11:05:00,98.69,98.71,98.69,98.7,280500000.0
2007-05-02 11:06:00,98.7,98.71,98.69,98.71,435099991.0
2007-05-02 11:07:00,98.7,98.72,98.695,98.71,306000000.0
2007-05-02 11:08:00,98.7,98.72,98.7,98.72,147599999.0
2007-05-02 11:09:00,98.72,98.72,98.7,98.72,116800001.0
2007-05-02 11:10:00,98.72,98.72,98.695,98.71,199200000.0
2007-05-02 11:11:00,98.71,98.73,98.71,98.73,48000000.0
2007-05-02 11:12:00,98.73,98.73,98.71,98.72,28800000.0
2007-05-02 11:13:00,98.72,98.72,98.7,98.7,16000000.0
2007-05-02 11:14:00,98.7,98.7,98.7,98.7,36800000.0
2007-05-02 11:15:00,98.7,98.7,98.66,98.66,357900001.0
2007-05-02 11:16:00,98.68,98.69,98.66,98.68,87900001.0
2007-05-02 11:17:00,98.68,98.69,98.67,98.69,209800000.0
2007-05-02 11:18:00,98.68,98.69,98.67,98.69,64800002.0
2007-05-02 11:19:00,98.69,98.7,98.675,98.69,295099999.0
2007-05-02 11:20:00,98.68,98.7,98.68,98.695,383400000.0
2007-05-02 11:21:00,98.68,98.7,98.68,98.69,282700000.0
2007-05-02 11:22:00,98.69,98.7,98.69,98.7,77600000.0
2007-05-02 11:23:00,98.7,98.7,98.675,98.675,131100000.0
2007-05-02 11:24:00,98.68,98.71,98.67,98.7,510199990.0
2007-05-02 11:25:00,98.7,98.72,98.7,98.72,300000002.0
2007-05-02 11:26:00,98.72,98.73,98.71,98.72,66399999.0
2007-05-02 11:27:00,98.72,98.72,98.7,98.7,16800000.0
2007-05-02 11:28:00,98.7,98.71,98.69,98.7,154999999.0
2007-05-02 11:29:00,98.69,98.69,98.67,98.68,603899996.0
2007-05-02 11:30:00,98.68,98.68,98.66,98.68,551299990.0
2007-05-02 11:31:00,98.68,98.69,98.67,98.69,743699995.0
2007-05-02 11:32:00,98.69,98.69,98.65,98.66,635499998.0
2007-05-02 11:33:00,98.66,98.68,98.66,98.67,829500026.0
2007-05-02 11:34:00,98.67,98.68,98.67,98.68,272799990.0
2007-05-02 11:35:00,98.68,98.7,98.67,98.7,957400007.0
2007-05-02 11:36:00,98.7,98.7,98.685,98.69,643299997.0
2007-05-02 11:37:00,98.695,98.7,98.68,98.7,226699998.0
2007-05-02 11:38:00,98.7,98.71,98.69,98.71,472400003.0
2007-05-02 11:39:00,98.72,98.72,98.7,98.7,223900005.0
2007-05-02 11:40:00,98.7,98.71,98.69,98.69,219200007.0
2007-05-02 11:41:00,98.69,98.71,98.69,98.69,168700000.0
2007-05-02 11:42:00,98.69,98.72,98.68,98.71,87999998.0
2007-05-02 11:43:00,98.7,98.73,98.69,98.73,100100000.0
2007-05-02 11:44:00,98.73,98.74,98.72,98.73,86400000.0
2007-05-02 11:45:00,98.74,98.74,98.7,98.7,563600007.0
2007-05-02 11:46:00,98.7,98.72,98.69,98.69,167200001.0
2007-05-02 11:47:00,98.7,98.74,98.685,98.71,247199999.0
2007-05-02 11:48:00,98.71,98.72,98.71,98.72,858399998.0
2007-05-02 11:49:00,98.72,98.72,98.7,98.72,452799997.0
2007-05-02 11:50:00,98.71,98.74,98.69,98.74,174400000.0
2007-05-02 11:51:00,98.74,98.74,98.73,98.73,23200000.0
2007-05-02 11:52:00,98.74,98.74,98.73,98.73,152799995.0
2007-05-02 11:53:00,98.72,98.75,98.72,98.74,306500002.0
2007-05-02 11:54:00,98.74,98.76,98.74,98.76,132800000.0
2007-05-02 11:55:00,98.76,98.76,98.73,98.75,527400001.0
2007-05-02 11:56:00,98.75,98.77,98.74,98.76,595400001.0
2007-05-02 11:57:00,98.76,98.77,98.73,98.75,1058300003.0
2007-05-02 11:58:00,98.75,98.75,98.71,98.73,841600002.0
2007-05-02 11:59:00,98.73,98.75,98.73,98.74,1180499993.0
2007-05-02 12:00:00,98.74,98.74,98.72,98.725,563400000.0
2007-05-02 12:01:00,98.725,98.74,98.71,98.725,1324099990.0
2007-05-02 12:02:00,98.72,98.74,98.72,98.73,618999997.0
2007-05-02 12:03:00,98.74,98.745,98.725,98.74,532800001.0
2007-05-02 12:04:00,98.74,98.74,98.72,98.73,777600001.0
2007-05-02 12:05:00,98.73,98.73,98.72,98.725,438700005.0
2007-05-02 12:06:00,98.72,98.74,98.71,98.74,777900002.0
2007-05-02 12:07:00,98.735,98.75,98.73,98.75,1581999996.0
2007-05-02 12:08:00,98.75,98.76,98.74,98.76,335399999.0
2007-05-02 12:09:00,98.76,98.77,98.75,98.76,257500002.0
2007-05-02 12:10:00,98.76,98.78,98.755,98.77,718299994.0
2007-05-02 12:11:00,98.76,98.77,98.75,98.765,577599999.0
2007-05-02 12:12:00,98.765,98.78,98.75,98.76,693400002.0
2007-05-02 12:13:00,98.76,98.78,98.76,98.78,326000002.0
2007-05-02 12:14:00,98.77,98.79,98.76,98.76,237499998.0
2007-05-02 12:15:00,98.76,98.78,98.76,98.77,211199997.0
2007-05-02 12:16:00,98.77,98.77,98.76,98.77,145000000.0
2007-05-02 12:17:00,98.77,98.77,98.75,98.77,183499994.0
2007-05-02 12:18:00,98.77,98.77,98.76,98.77,181500002.0
2007-05-02 12:19:00,98.77,98.77,98.75,98.77,167200004.0
2007-05-02 12:20:00,98.77,98.78,98.77,98.77,28000000.0
2007-05-02 12:21:00,98.77,98.78,98.77,98.77,16800000.0
2007-05-02 12:22:00,98.77,98.77,98.74,98.76,77200000.0
2007-05-02 12:23:00,98.76,98.78,98.76,98.77,257600001.0
2007-05-02 12:24:00,98.77,98.78,98.76,98.765,141399999.0
2007-05-02 12:25:00,98.78,98.78,98.75,98.75,611000001.0
2007-05-02 12:26:00,98.76,98.77,98.75,98.76,663199995.0
2007-05-02 12:27:00,98.755,98.76,98.74,98.75,620700002.0
2007-05-02 12:28:00,98.75,98.75,98.74,98.74,311200000.0
2007-05-02 12:29:00,98.74,98.75,98.71,98.73,45600000.0
2007-05-02 12:30:00,98.73,98.73,98.71,98.72,405499992.0
2007-05-02 12:31:00,98.72,98.72,98.69,98.705,905000000.0
2007-05-02 12:32:00,98.7,98.73,98.7,98.73,307400001.0
2007-05-02 12:33:00,98.73,98.75,98.73,98.74,171199999.0
2007-05-02 12:34:00,98.74,98.74,98.7,98.73,496299992.0
2007-05-02 12:35:00,98.73,98.73,98.7,98.705,412700005.0
2007-05-02 12:36:00,98.705,98.72,98.69,98.71,645599990.0
2007-05-02 12:37:00,98.71,98.74,98.71,98.73,232799994.0
2007-05-02 12:38:00,98.73,98.73,98.71,98.71,449699998.0
2007-05-02 12:39:00,98.71,98.73,98.71,98.73,713400003.0
2007-05-02 12:40:00,98.73,98.73,98.7,98.71,308799999.0
2007-05-02 12:41:00,98.7,98.71,98.69,98.71,306600004.0
2007-05-02 12:42:00,98.7,98.71,98.7,98.7,376800004.0
2007-05-02 12:43:00,98.7,98.71,98.69,98.71,331800000.0
2007-05-02 12:44:00,98.7,98.71,98.7,98.7,252800002.0
2007-05-02 12:45:00,98.705,98.71,98.69,98.71,524300007.0
2007-05-02 12:46:00,98.7,98.71,98.695,98.71,43800001.0
2007-05-02 12:47:00,98.71,98.71,98.69,98.7,258400006.0
2007-05-02 12:48:00,98.7,98.71,98.69,98.7,130400002.0
2007-05-02 12:49:00,98.695,98.71,98.68,98.69,723200002.0
2007-05-02 12:50:00,98.7,98.7,98.7,98.7,143999998.0
2007-05-02 12:51:00,98.7,98.7,98.68,98.68,141500001.0
2007-05-02 12:52:00,98.69,98.69,98.67,98.67,150400000.0
2007-05-02 12:53:00,98.66,98.66,98.63,98.66,285400001.0
2007-05-02 12:54:00,98.65,98.67,98.65,98.66,259199991.0
2007-05-02 12:55:00,98.66,98.66,98.65,98.66,44000000.0
2007-05-02 12:56:00,98.66,98.66,98.63,98.64,339699996.0
2007-05-02 12:57:00,98.64,98.65,98.62,98.64,784999995.0
2007-05-02 12:58:00,98.64,98.66,98.64,98.66,997499994.0
2007-05-02 12:59:00,98.66,98.67,98.65,98.66,479300000.0
2007-05-02 13:00:00,98.65,98.66,98.65,98.65,742700000.0
2007-05-02 13:01:00,98.65,98.66,98.65,98.66,367200000.0
2007-05-02 13:02:00,98.66,98.68,98.65,98.66,478699993.0
2007-05-02 13:03:00,98.67,98.69,98.67,98.68,698499993.0
2007-05-02 13:04:00,98.685,98.69,98.67,98.69,1182399994.0
2007-05-02 13:05:00,98.69,98.7,98.67,98.68,684599999.0
2007-05-02 13:06:00,98.69,98.71,98.68,98.7,951500001.0
2007-05-02 13:07:00,98.7,98.705,98.69,98.7,586899997.0
2007-05-02 13:08:00,98.7,98.725,98.69,98.72,855199995.0
2007-05-02 13:09:00,98.72,98.73,98.69,98.725,643099999.0
2007-05-02 13:10:00,98.72,98.73,98.71,98.72,398099995.0
2007-05-02 13:11:00,98.72,98.72,98.7,98.71,73599999.0
2007-05-02 13:12:00,98.7,98.71,98.7,98.7,131199997.0
2007-05-02 13:13:00,98.7,98.72,98.7,98.72,948099998.0
2007-05-02 13:14:00,98.72,98.72,98.71,98.72,548600013.0
2007-05-02 13:15:00,98.72,98.72,98.67,98.68,431499996.0
2007-05-02 13:16:00,98.68,98.7,98.66,98.7,617100000.0
2007-05-02 13:17:00,98.71,98.73,98.7,98.71,649900002.0
2007-05-02 13:18:00,98.715,98.76,98.71,98.74,399699997.0
2007-05-02 13:19:00,98.74,98.75,98.73,98.75,660599999.0
2007-05-02 13:20:00,98.75,98.76,98.725,98.725,222100001.0
2007-05-02 13:21:00,98.725,98.75,98.72,98.745,591900001.0
2007-05-02 13:22:00,98.75,98.76,98.74,98.76,419900011.0
2007-05-02 13:23:00,98.75,98.77,98.74,98.76,79100001.0
2007-05-02 13:24:00,98.76,98.77,98.75,98.76,419800010.0
2007-05-02 13:25:00,98.77,98.77,98.75,98.76,177399996.0
2007-05-02 13:26:00,98.76,98.77,98.76,98.76,289099999.0
2007-05-02 13:27:00,98.76,98.77,98.76,98.77,274200005.0
2007-05-02 13:28:00,98.77,98.78,98.765,98.78,532000000.0
2007-05-02 13:29:00,98.78,98.78,98.77,98.78,293600004.0
2007-05-02 13:30:00,98.78,98.8,98.77,98.77,103200000.0
2007-05-02 13:31:00,98.77,98.78,98.74,98.77,215900000.0
2007-05-02 13:32:00,98.77,98.78,98.76,98.77,246400001.0
2007-05-02 13:33:00,98.77,98.77,98.77,98.77,116799997.0
2007-05-02 13:34:00,98.77,98.78,98.76,98.77,51200000.0
2007-05-02 13:35:00,98.77,98.78,98.755,98.76,171200002.0
2007-05-02 13:36:00,98.76,98.77,98.74,98.74,93500001.0
2007-05-02 13:37:00,98.76,98.76,98.75,98.76,145600002.0
2007-05-02 13:38:00,98.75,98.76,98.74,98.74,68800000.0
2007-05-02 13:39:00,98.75,98.76,98.74,98.74,265800002.0
2007-05-02 13:40:00,98.75,98.75,98.73,98.75,231200001.0
2007-05-02 13:41:00,98.75,98.75,98.74,98.74,34399999.0
2007-05-02 13:42:00,98.74,98.75,98.73,98.73,183200000.0
2007-05-02 13:43:00,98.74,98.75,98.74,98.74,92799998.0
2007-05-02 13:44:00,98.74,98.76,98.74,98.76,490500004.0
2007-05-02 13:45:00,98.76,98.76,98.76,98.76,220800001.0
2007-05-02 13:46:00,98.76,98.76,98.76,98.76,1600000.0
2007-05-02 13:47:00,98.76,98.76,98.75,98.75,161599998.0
2007-05-02 13:48:00,98.76,98.77,98.75,98.77,400300003.0
2007-05-02 13:49:00,98.76,98.77,98.75,98.76,450699998.0
2007-05-02 13:50:00,98.77,98.78,98.755,98.76,96000003.0
2007-05-02 13:51:00,98.78,98.8,98.78,98.79,53600000.0
2007-05-02 13:52:00,98.78,98.81,98.78,98.8,77499998.0
2007-05-02 13:53:00,98.8,98.82,98.785,98.81,64000000.0
2007-05-02 13:54:00,98.81,98.83,98.81,98.82,117400000.0
2007-05-02 13:55:00,98.82,98.82,98.78,98.79,234100000.0
2007-05-02 13:56:00,98.79,98.8,98.77,98.79,206500001.0
2007-05-02 13:57:00,98.79,98.8,98.78,98.79,83999999.0
2007-05-02 13:58:00,98.79,98.79,98.78,98.79,91999999.0
2007-05-02 13:59:00,98.78,98.79,98.78,98.78,127200000.0
2007-05-02 14:00:00,98.78,98.78,98.76,98.77,611000002.0
2007-05-02 14:01:00,98.76,98.77,98.72,98.76,940400002.0
2007-05-02 14:02:00,98.76,98.78,98.75,98.76,930799991.0
2007-05-02 14:03:00,98.77,98.77,98.76,98.765,155800000.0
2007-05-02 14:04:00,98.77,98.78,98.755,98.77,441500001.0
2007-05-02 14:05:00,98.77,98.78,98.76,98.765,95100000.0
2007-05-02 14:06:00,98.77,98.79,98.77,98.78,95000000.0
2007-05-02 14:07:00,98.78,98.79,98.77,98.775,249899996.0
2007-05-02 14:08:00,98.78,98.78,98.76,98.77,207400001.0
2007-05-02 14:09:00,98.75,98.77,98.75,98.76,381999996.0
2007-05-02 14:10:00,98.77,98.78,98.76,98.78,664599991.0
2007-05-02 14:11:00,98.78,98.8,98.765,98.79,631599998.0
2007-05-02 14:12:00,98.79,98.82,98.79,98.82,70300000.0
2007-05-02 14:13:00,98.82,98.83,98.8,98.82,130400000.0
2007-05-02 14:14:00,98.82,98.84,98.82,98.84,129600000.0
2007-05-02 14:15:00,98.82,98.87,98.8,98.83,338600000.0
2007-05-02 14:16:00,98.83,98.83,98.78,98.83,400399987.0
2007-05-02 14:17:00,98.83,98.83,98.8,98.83,418399996.0
2007-05-02 14:18:00,98.825,98.825,98.8,98.81,478300001.0
2007-05-02 14:19:00,98.81,98.83,98.79,98.81,277599998.0
2007-05-02 14:20:00,98.81,98.81,98.75,98.77,341999996.0
2007-05-02 14:21:00,98.77,98.8,98.77,98.78,306600000.0
2007-05-02 14:22:00,98.78,98.81,98.78,98.79,979700000.0
2007-05-02 14:23:00,98.8,98.8,98.77,98.78,1174599996.0
2007-05-02 14:24:00,98.78,98.8,98.77,98.8,471800000.0
2007-05-02 14:25:00,98.8,98.83,98.8,98.81,1214499997.0
2007-05-02 14:26:00,98.82,98.82,98.78,98.785,1087200001.0
2007-05-02 14:27:00,98.79,98.81,98.78,98.81,375799998.0
2007-05-02 14:28:00,98.81,98.82,98.8,98.82,149299999.0
2007-05-02 14:29:00,98.82,98.82,98.8,98.8,32800000.0
2007-05-02 14:30:00,98.8,98.81,98.8,98.8,173200000.0
2007-05-02 14:31:00,98.805,98.81,98.78,98.78,496299997.0
2007-05-02 14:32:00,98.78,98.795,98.76,98.78,1095799996.0
2007-05-02 14:33:00,98.78,98.79,98.76,98.78,702599996.0
2007-05-02 14:34:00,98.78,98.79,98.77,98.77,78700001.0
2007-05-02 14:35:00,98.78,98.79,98.75,98.75,315999994.0
2007-05-02 14:36:00,98.75,98.76,98.73,98.76,431500001.0
2007-05-02 14:37:00,98.76,98.77,98.73,98.75,478700006.0
2007-05-02 14:38:00,98.75,98.76,98.735,98.75,351200002.0
2007-05-02 14:39:00,98.76,98.76,98.73,98.74,380700003.0
2007-05-02 14:40:00,98.74,98.76,98.73,98.735,548499998.0
2007-05-02 14:41:00,98.74,98.75,98.73,98.73,468300005.0
2007-05-02 14:42:00,98.73,98.75,98.72,98.72,248799996.0
2007-05-02 14:43:00,98.72,98.73,98.71,98.71,512099994.0
2007-05-02 14:44:00,98.72,98.73,98.71,98.73,306900000.0
2007-05-02 14:45:00,98.72,98.74,98.715,98.72,470800000.0
2007-05-02 14:46:00,98.72,98.735,98.71,98.735,899499998.0
2007-05-02 14:47:00,98.73,98.74,98.72,98.74,564399999.0
2007-05-02 14:48:00,98.74,98.75,98.73,98.74,622500004.0
2007-05-02 14:49:00,98.74,98.74,98.72,98.73,478699997.0
2007-05-02 14:50:00,98.73,98.74,98.72,98.74,446600004.0
2007-05-02 14:51:00,98.74,98.75,98.71,98.75,308499993.0
2007-05-02 14:52:00,98.75,98.77,98.73,98.76,1027300002.0
2007-05-02 14:53:00,98.76,98.77,98.74,98.76,251199999.0
2007-05-02 14:54:00,98.75,98.75,98.735,98.75,63200000.0
2007-05-02 14:55:00,98.75,98.76,98.74,98.75,84600000.0
2007-05-02 14:56:00,98.75,98.75,98.73,98.75,314800002.0
2007-05-02 14:57:00,98.74,98.75,98.73,98.74,341400003.0
2007-05-02 14:58:00,98.75,98.75,98.73,98.745,458499999.0
2007-05-02 14:59:00,98.745,98.755,98.72,98.75,1435300002.0
2007-05-02 15:00:00,98.75,98.76,98.74,98.74,919199994.0
2007-05-02 15:01:00,98.74,98.77,98.73,98.77,1264300004.0
2007-05-02 15:02:00,98.77,98.8,98.77,98.79,842699997.0
2007-05-02 15:03:00,98.79,98.8,98.79,98.79,315199998.0
2007-05-02 15:04:00,98.79,98.81,98.79,98.81,771200001.0
2007-05-02 15:05:00,98.81,98.82,98.8,98.805,259300000.0
2007-05-02 15:06:00,98.805,98.86,98.805,98.85,226399997.0
2007-05-02 15:07:00,98.85,98.86,98.84,98.85,374099994.0
2007-05-02 15:08:00,98.85,98.85,98.84,98.85,319199998.0
2007-05-02 15:09:00,98.85,98.85,98.83,98.84,185300002.0
2007-05-02 15:10:00,98.84,98.85,98.84,98.84,483199992.0
2007-05-02 15:11:00,98.84,98.85,98.82,98.825,718200007.0
2007-05-02 15:12:00,98.82,98.83,98.82,98.82,283999998.0
2007-05-02 15:13:00,98.83,98.83,98.82,98.82,40799998.0
2007-05-02 15:14:00,98.82,98.83,98.82,98.83,185399999.0
2007-05-02 15:15:00,98.83,98.84,98.825,98.83,152600003.0
2007-05-02 15:16:00,98.83,98.83,98.83,98.83,11200000.0
2007-05-02 15:17:00,98.84,98.85,98.83,98.84,608100006.0
2007-05-02 15:18:00,98.85,98.85,98.83,98.85,545700000.0
2007-05-02 15:19:00,98.84,98.85,98.84,98.845,498399998.0
2007-05-02 15:20:00,98.84,98.88,98.83,98.87,648100005.0
2007-05-02 15:21:00,98.87,98.89,98.855,98.88,159300000.0
2007-05-02 15:22:00,98.88,98.88,98.86,98.87,396800001.0
2007-05-02 15:23:00,98.87,98.87,98.84,98.84,504499992.0
2007-05-02 15:24:00,98.85,98.86,98.84,98.86,392199994.0
2007-05-02 15:25:00,98.86,98.87,98.85,98.865,510200002.0
2007-05-02 15:26:00,98.865,98.88,98.86,98.87,457100003.0
2007-05-02 15:27:00,98.87,98.88,98.87,98.88,152800002.0
2007-05-02 15:28:00,98.87,98.89,98.87,98.89,509199997.0
2007-05-02 15:29:00,98.89,98.89,98.87,98.88,613199998.0
2007-05-02 15:30:00,98.89,98.9,98.88,98.89,536700004.0
2007-05-02 15:31:00,98.89,98.91,98.885,98.885,914000006.0
2007-05-02 15:32:00,98.89,98.9,98.87,98.87,532800007.0
2007-05-02 15:33:00,98.88,98.89,98.88,98.88,830599991.0
2007-05-02 15:34:00,98.88,98.89,98.86,98.89,567399994.0
2007-05-02 15:35:00,98.89,98.91,98.875,98.91,453799997.0
2007-05-02 15:36:00,98.91,98.91,98.9,98.9,192499996.0
2007-05-02 15:37:00,98.9,98.9,98.89,98.89,189600004.0
2007-05-02 15:38:00,98.89,98.89,98.87,98.87,497600000.0
2007-05-02 15:39:00,98.88,98.88,98.86,98.87,455900003.0
2007-05-02 15:40:00,98.865,98.87,98.86,98.86,671200008.0
2007-05-02 15:41:00,98.86,98.89,98.86,98.89,627700008.0
2007-05-02 15:42:00,98.88,98.89,98.88,98.88,145100002.0
2007-05-02 15:43:00,98.89,98.9,98.87,98.9,108800000.0
2007-05-02 15:44:00,98.9,98.91,98.9,98.91,213300004.0
2007-05-02 15:45:00,98.91,98.95,98.9,98.94,424600001.0
2007-05-02 15:46:00,98.94,98.96,98.93,98.93,146799999.0
2007-05-02 15:47:00,98.94,98.95,98.94,98.94,30400000.0
2007-05-02 15:48:00,98.95,98.96,98.93,98.96,791800005.0
2007-05-02 15:49:00,98.96,98.97,98.94,98.95,339000004.0
2007-05-02 15:50:00,98.95,98.97,98.95,98.97,148500003.0
2007-05-02 15:51:00,98.96,98.98,98.96,98.97,313900001.0
2007-05-02 15:52:00,98.97,98.98,98.96,98.98,405800002.0
2007-05-02 15:53:00,98.97,98.97,98.95,98.97,656900001.0
2007-05-02 15:54:00,98.97,99.01,98.97,99.01,585100002.0
2007-05-02 15:55:00,99.01,99.035,99.0,99.02,1162599998.0
2007-05-02 15:56:00,99.02,99.03,98.99,99.01,807300002.0
2007-05-02 15:57:00,99.01,99.01,98.98,98.99,532800001.0
2007-05-02 15:58:00,98.99,99.0,98.97,98.97,175400001.0
2007-05-02 15:59:00,98.98,98.98,98.92,98.92,355600000.0
2007-05-02 16:00:00,98.93,98.99,98.92,98.98,540500000.0
2007-05-02 16:01:00,98.98,98.99,98.96,98.97,578800002.0
2007-05-02 16:02:00,98.97,99.0,98.94,98.98,727100003.0
2007-05-02 16:03:00,98.97,98.97,98.93,98.95,939199992.0
2007-05-02 16:04:00,98.945,98.96,98.94,98.95,729700001.0
2007-05-02 16:05:00,98.94,98.95,98.92,98.92,367000001.0
2007-05-02 16:06:00,98.92,98.95,98.92,98.95,531200001.0
2007-05-02 16:07:00,98.945,98.97,98.94,98.97,1559800005.0
2007-05-02 16:08:00,98.965,98.97,98.955,98.97,868899992.0
2007-05-02 16:09:00,98.97,98.98,98.94,98.94,1200499999.0
2007-05-02 16:10:00,98.94,98.95,98.94,98.95,425500005.0
2007-05-02 16:11:00,98.95,98.95,98.93,98.95,218400000.0
2007-05-02 16:12:00,98.95,98.98,98.94,98.96,314699998.0
2007-05-02 16:13:00,98.96,98.98,98.96,98.97,682399990.0
2007-05-02 16:14:00,98.97,98.99,98.96,98.99,879700001.0
2007-05-02 16:15:00,98.985,99.02,98.97,99.02,1512600007.0
2007-05-02 16:16:00,99.02,99.02,98.98,99.0,1457699994.0
2007-05-02 16:17:00,99.0,99.02,98.98,99.005,1507900005.0
2007-05-02 16:18:00,99.005,99.02,99.0,99.005,1012199999.0
2007-05-02 16:19:00,99.02,99.02,99.0,99.02,566000002.0
2007-05-02 16:20:00,99.02,99.03,99.0,99.02,151800000.0
2007-05-02 16:21:00,99.02,99.02,98.98,98.99,166399998.0
2007-05-02 16:22:00,98.98,99.0,98.98,98.98,180700000.0
2007-05-02 16:23:00,98.99,98.99,98.97,98.98,969900004.0
2007-05-02 16:24:00,98.99,99.01,98.98,99.01,591199996.0
2007-05-02 16:25:00,99.01,99.05,98.99,99.02,633300000.0
2007-05-02 16:26:00,99.035,99.06,99.03,99.04,1495700003.0
2007-05-02 16:27:00,99.04,99.05,99.01,99.03,1642000005.0
2007-05-02 16:28:00,99.03,99.03,99.01,99.03,679900003.0
2007-05-02 16:29:00,99.03,99.03,99.01,99.015,306100002.0
2007-05-02 16:30:00,99.015,99.03,99.01,99.03,912600004.0
2007-05-02 16:31:00,99.02,99.03,99.0,99.015,754000004.0
2007-05-02 16:32:00,99.01,99.04,99.0,99.02,979199994.0
2007-05-02 16:33:00,99.03,99.04,99.025,99.03,358199998.0
2007-05-02 16:34:00,99.04,99.05,99.03,99.04,917900002.0
2007-05-02 16:35:00,99.04,99.06,99.03,99.045,540799991.0
2007-05-02 16:36:00,99.05,99.05,99.02,99.04,1146499996.0
2007-05-02 16:37:00,99.04,99.07,99.04,99.06,1089200002.0
2007-05-02 16:38:00,99.06,99.07,99.05,99.06,622100004.0
2007-05-02 16:39:00,99.06,99.06,99.04,99.04,790800001.0
2007-05-02 16:40:00,99.04,99.06,99.02,99.03,803700001.0
2007-05-02 16:41:00,99.025,99.04,99.0,99.04,1410000004.0
2007-05-02 16:42:00,99.04,99.05,99.03,99.04,203500000.0
2007-05-02 16:43:00,99.04,99.04,99.02,99.03,207199999.0
2007-05-02 16:44:00,99.03,99.04,99.02,99.02,211300001.0
2007-05-02 16:45:00,99.02,99.03,99.01,99.02,515599995.0
2007-05-02 16:46:00,99.02,99.02,99.0,99.01,499000010.0
2007-05-02 16:47:00,99.0,99.01,98.98,99.0,617800002.0
2007-05-02 16:48:00,99.0,99.0,98.99,99.0,93599998.0
2007-05-02 16:49:00,99.0,99.0,98.98,98.99,243000002.0
2007-05-02 16:50:00,98.99,98.99,98.98,98.99,332799994.0
2007-05-02 16:51:00,98.99,98.99,98.98,98.99,564500001.0
2007-05-02 16:52:00,98.99,99.0,98.99,99.0,476300003.0
2007-05-02 16:53:00,99.0,99.0,98.96,99.0,825300002.0
2007-05-02 16:54:00,98.99,98.99,98.96,98.98,744399999.0
2007-05-02 16:55:00,98.99,98.99,98.98,98.985,121399999.0
2007-05-02 16:56:00,98.98,98.98,98.96,98.98,860899992.0
2007-05-02 16:57:00,98.98,98.99,98.96,98.99,408900000.0
2007-05-02 16:58:00,98.99,98.99,98.97,98.99,950699999.0
2007-05-02 16:59:00,98.99,98.99,98.97,98.97,735000003.0
2007-05-02 17:00:00,98.97,98.99,98.96,98.97,463199997.0
2007-05-02 17:01:00,98.98,99.02,98.98,99.0,513200001.0
2007-05-02 17:02:00,99.0,99.01,98.97,98.98,662699985.0
2007-05-02 17:03:00,98.98,98.99,98.95,98.96,757700000.0
2007-05-02 17:04:00,98.96,98.97,98.95,98.97,562599995.0
2007-05-02 17:05:00,98.97,98.97,98.95,98.96,253700001.0
2007-05-02 17:06:00,98.955,98.97,98.94,98.95,347899997.0
2007-05-02 17:07:00,98.95,98.97,98.94,98.94,495300001.0
2007-05-02 17:08:00,98.94,98.97,98.94,98.96,703799998.0
2007-05-02 17:09:00,98.955,98.97,98.95,98.96,1173100004.0
2007-05-02 17:10:00,98.95,98.97,98.94,98.97,89500001.0
2007-05-02 17:11:00,98.96,98.98,98.96,98.98,77600000.0
2007-05-02 17:12:00,98.98,98.99,98.96,98.98,709300003.0
2007-05-02 17:13:00,98.98,99.01,98.975,99.005,699700005.0
2007-05-02 17:14:00,99.0,99.01,98.99,98.99,244400000.0
2007-05-02 17:15:00,99.0,99.01,98.99,99.01,158900004.0
2007-05-02 17:16:00,99.01,99.02,99.01,99.01,324400008.0
2007-05-02 17:17:00,99.01,99.01,98.97,98.98,1288000000.0
2007-05-02 17:18:00,98.99,98.99,98.95,98.98,1342799998.0
2007-05-02 17:19:00,98.98,98.99,98.97,98.98,1325699989.0
2007-05-02 17:20:00,98.98,98.98,98.96,98.98,331099999.0
2007-05-02 17:21:00,98.97,98.97,98.96,98.96,590700010.0
2007-05-02 17:22:00,98.96,98.98,98.96,98.98,744900012.0
2007-05-02 17:23:00,98.98,98.99,98.96,98.965,281999993.0
2007-05-02 17:24:00,98.97,98.99,98.94,98.96,1154899988.0
2007-05-02 17:25:00,98.96,98.97,98.955,98.96,228500000.0
2007-05-02 17:26:00,98.97,98.98,98.95,98.97,443700000.0
2007-05-02 17:27:00,98.96,98.99,98.96,98.97,928300000.0
2007-05-02 17:28:00,98.97,99.0,98.96,98.99,1885399996.0
2007-05-02 17:29:00,98.99,98.99,98.95,98.97,715899998.0
2007-05-02 17:30:00,98.965,98.98,98.95,98.96,592899999.0
2007-05-02 17:31:00,98.97,98.98,98.97,98.97,132799999.0
2007-05-02 17:32:00,98.97,98.98,98.96,98.975,570999998.0
2007-05-02 17:33:00,98.98,98.98,98.96,98.965,371500007.0
2007-05-02 17:34:00,98.965,98.99,98.96,98.98,662400009.0
2007-05-02 17:35:00,98.97,98.98,98.96,98.98,300400003.0
2007-05-02 17:36:00,98.98,98.99,98.98,98.99,293600000.0
2007-05-02 17:37:00,98.98,98.99,98.975,98.99,331299995.0
2007-05-02 17:38:00,98.98,98.99,98.98,98.98,519800001.0
2007-05-02 17:39:00,98.98,98.98,98.965,98.98,260199999.0
2007-05-02 17:40:00,98.98,98.98,98.97,98.98,236000000.0
2007-05-02 17:41:00,98.98,98.98,98.96,98.96,96200002.0
2007-05-02 17:42:00,98.96,98.96,98.94,98.95,586800009.0
2007-05-02 17:43:00,98.94,98.96,98.93,98.93,426699998.0
2007-05-02 17:44:00,98.93,98.94,98.92,98.93,463899996.0
2007-05-02 17:45:00,98.93,98.94,98.92,98.94,288499998.0
2007-05-02 17:46:00,98.94,98.94,98.92,98.92,392599999.0
2007-05-02 17:47:00,98.93,98.94,98.92,98.92,56800000.0
2007-05-02 17:48:00,98.93,98.93,98.91,98.92,256000001.0
2007-05-02 17:49:00,98.92,98.92,98.9,98.9,318299998.0
2007-05-02 17:50:00,98.91,98.91,98.9,98.91,159599999.0
2007-05-02 17:51:00,98.91,98.91,98.91,98.91,109600000.0
2007-05-02 17:52:00,98.91,98.93,98.91,98.93,284800001.0
2007-05-02 17:53:00,98.93,98.94,98.93,98.94,89600000.0
2007-05-02 17:54:00,98.94,98.95,98.93,98.935,263000000.0
2007-05-02 17:55:00,98.935,98.955,98.93,98.94,410899999.0
2007-05-02 17:56:00,98.94,98.94,98.93,98.94,432300000.0
2007-05-02 17:57:00,98.935,98.95,98.93,98.93,911700007.0
2007-05-02 17:58:00,98.925,98.94,98.92,98.92,93600000.0
2007-05-02 17:59:00,98.92,98.94,98.92,98.925,228199999.0
2007-05-02 18:00:00,98.91,98.93,98.91,98.925,492700000.0
2007-05-02 18:01:00,98.92,98.93,98.91,98.92,402700000.0
2007-05-02 18:02:00,98.92,98.92,98.89,98.905,464100001.0
2007-05-02 18:03:00,98.905,98.92,98.9,98.905,293499999.0
2007-05-02 18:04:00,98.91,98.92,98.9,98.9,241200000.0
2007-05-02 18:05:00,98.905,98.91,98.89,98.9,364299994.0
2007-05-02 18:06:00,98.89,98.89,98.89,98.89,170400004.0
2007-05-02 18:07:00,98.89,98.89,98.86,98.88,304100001.0
2007-05-02 18:08:00,98.88,98.89,98.86,98.89,562599995.0
2007-05-02 18:09:00,98.89,98.89,98.89,98.89,184000001.0
2007-05-02 18:10:00,98.89,98.9,98.89,98.9,92800002.0
2007-05-02 18:11:00,98.89,98.91,98.89,98.91,315900002.0
2007-05-02 18:12:00,98.9,98.93,98.9,98.91,740399997.0
2007-05-02 18:13:00,98.91,98.93,98.91,98.92,535899999.0
2007-05-02 18:14:00,98.93,98.94,98.92,98.94,184699999.0
2007-05-02 18:15:00,98.94,98.94,98.92,98.92,107100000.0
2007-05-02 18:16:00,98.92,98.93,98.92,98.92,32800001.0
2007-05-02 18:17:00,98.93,98.94,98.92,98.94,108000003.0
2007-05-02 18:18:00,98.94,98.94,98.93,98.93,100000000.0
2007-05-02 18:19:00,98.93,98.93,98.91,98.92,397600002.0
2007-05-02 18:20:00,98.92,98.94,98.92,98.93,318400003.0
2007-05-02 18:21:00,98.94,98.95,98.93,98.95,360000001.0
2007-05-02 18:22:00,98.95,98.95,98.93,98.94,181600000.0
2007-05-02 18:23:00,98.94,98.94,98.94,98.94,2400000.0
2007-05-02 18:24:00,98.93,98.95,98.93,98.95,362399995.0
2007-05-02 18:25:00,98.95,98.96,98.93,98.94,502300001.0
2007-05-02 18:26:00,98.94,98.94,98.93,98.94,20800001.0
2007-05-02 18:27:00,98.94,98.96,98.94,98.95,287799999.0
2007-05-02 18:28:00,98.95,98.96,98.94,98.945,569699997.0
2007-05-02 18:29:00,98.95,98.95,98.93,98.93,316999999.0
2007-05-02 18:30:00,98.94,98.94,98.92,98.935,390600002.0
2007-05-02 18:31:00,98.95,98.95,98.94,98.94,168000000.0
2007-05-02 18:32:00,98.94,98.95,98.93,98.94,463299998.0
2007-05-02 18:33:00,98.945,98.955,98.93,98.94,572200001.0
2007-05-02 18:34:00,98.93,98.94,98.93,98.94,213699997.0
2007-05-02 18:35:00,98.93,98.95,98.93,98.935,764599990.0
2007-05-02 18:36:00,98.94,98.94,98.93,98.94,427200002.0
2007-05-02 18:37:00,98.94,98.95,98.93,98.935,302100005.0
2007-05-02 18:38:00,98.935,98.94,98.93,98.935,277500002.0
2007-05-02 18:39:00,98.94,98.95,98.935,98.935,417900007.0
2007-05-02 18:40:00,98.94,98.94,98.94,98.94,4800000.0
2007-05-02 18:41:00,98.94,98.94,98.93,98.93,152199999.0
2007-05-02 18:42:00,98.93,98.96,98.93,98.95,188599999.0
2007-05-02 18:43:00,98.945,98.95,98.93,98.94,317100001.0
2007-05-02 18:44:00,98.95,98.95,98.94,98.95,41600000.0
2007-05-02 18:45:00,98.95,98.95,98.91,98.94,236600001.0
2007-05-02 18:46:00,98.92,98.94,98.915,98.93,787399986.0
2007-05-02 18:47:00,98.925,98.94,98.92,98.93,280900001.0
2007-05-02 18:48:00,98.93,98.94,98.925,98.925,338499998.0
2007-05-02 18:49:00,98.93,98.93,98.925,98.93,37499999.0
2007-05-02 18:50:00,98.92,98.92,98.92,98.92,65600000.0
2007-05-02 18:51:00,98.92,98.92,98.915,98.915,28800000.0
2007-05-02 18:52:00,98.94,98.94,98.92,98.93,49600001.0
2007-05-02 18:53:00,98.93,98.93,98.92,98.92,74400000.0
2007-05-02 18:54:00,98.91,98.92,98.91,98.92,72799999.0
2007-05-02 18:55:00,98.92,98.92,98.92,98.92,204000000.0
2007-05-02 18:56:00,98.92,98.92,98.91,98.91,92500000.0
2007-05-02 18:57:00,98.91,98.94,98.91,98.93,473599994.0
2007-05-02 18:58:00,98.93,98.94,98.93,98.93,273300000.0
2007-05-02 18:59:00,98.93,98.95,98.93,98.95,246400001.0
2007-05-02 19:00:00,98.95,98.96,98.94,98.95,600500004.0
2007-05-02 19:01:00,98.95,98.96,98.95,98.96,248800002.0
2007-05-02 19:02:00,98.96,98.97,98.96,98.96,242400001.0
2007-05-02 19:03:00,98.96,98.965,98.955,98.96,187199996.0
2007-05-02 19:04:00,98.96,98.96,98.94,98.95,326000005.0
2007-05-02 19:05:00,98.96,98.96,98.94,98.94,278899993.0
2007-05-02 19:06:00,98.95,98.96,98.95,98.96,232799997.0
2007-05-02 19:07:00,98.95,98.96,98.95,98.95,216800003.0
2007-05-02 19:08:00,98.95,98.96,98.94,98.95,388199997.0
2007-05-02 19:09:00,98.95,98.95,98.95,98.95,233600003.0
2007-05-02 19:10:00,98.95,98.95,98.92,98.93,248699996.0
2007-05-02 19:11:00,98.925,98.95,98.925,98.95,213599997.0
2007-05-02 19:12:00,98.95,98.95,98.94,98.945,71200001.0
2007-05-02 19:13:00,98.95,98.95,98.93,98.935,217299999.0
2007-05-02 19:14:00,98.935,98.945,98.93,98.94,598699996.0
2007-05-02 19:15:00,98.94,98.95,98.94,98.94,210199998.0
2007-05-02 19:16:00,98.95,98.95,98.94,98.94,119899998.0
2007-05-02 19:17:00,98.94,98.95,98.93,98.93,276499991.0
2007-05-02 19:18:00,98.92,98.94,98.92,98.93,150199996.0
2007-05-02 19:19:00,98.93,98.94,98.93,98.94,32800000.0
2007-05-02 19:20:00,98.94,98.94,98.93,98.935,227100005.0
2007-05-02 19:21:00,98.94,98.94,98.935,98.94,46000001.0
2007-05-02 19:22:00,98.94,98.94,98.935,98.935,26300001.0
2007-05-02 19:23:00,98.94,98.95,98.94,98.95,210400001.0
2007-05-02 19:24:00,98.95,98.95,98.94,98.94,570900004.0
2007-05-02 19:25:00,98.94,98.94,98.94,98.94,43199998.0
2007-05-02 19:26:00,98.91,98.922,98.895,98.895,66399999.0
2007-05-02 19:27:00,98.94,98.95,98.94,98.94,256800001.0
2007-05-02 19:28:00,98.945,98.95,98.94,98.95,158399998.0
2007-05-02 19:29:00,98.95,98.95,98.94,98.95,59200000.0
2007-05-02 19:30:00,98.95,98.95,98.94,98.95,16000000.0
2007-05-02 19:31:00,98.95,98.95,98.93,98.935,194900006.0
2007-05-02 19:32:00,98.935,98.95,98.93,98.94,110200001.0
2007-05-02 19:33:00,98.94,98.95,98.94,98.94,67200000.0
2007-05-02 19:34:00,98.94,98.95,98.94,98.94,83200000.0
2007-05-02 19:35:00,98.95,98.95,98.94,98.95,305800001.0
2007-05-02 19:36:00,98.95,98.95,98.93,98.93,28800000.0
2007-05-02 19:37:00,98.93,98.93,98.93,98.93,7200000.0
2007-05-02 19:38:00,98.906,98.916,98.885,98.915,128800002.0
2007-05-02 19:39:00,98.93,98.94,98.92,98.92,689299994.0
2007-05-02 19:40:00,98.93,98.94,98.92,98.94,243200005.0
2007-05-02 19:41:00,98.93,98.94,98.93,98.94,63199999.0
2007-05-02 19:42:00,98.94,98.94,98.93,98.94,158099998.0
2007-05-02 19:43:00,98.94,98.94,98.94,98.94,6400000.0
2007-05-02 19:44:00,98.94,98.94,98.94,98.94,126399999.0
2007-05-02 19:45:00,98.94,98.94,98.93,98.93,177600000.0
2007-05-02 19:46:00,98.93,98.94,98.93,98.94,72000003.0
2007-05-02 19:47:00,98.94,98.95,98.93,98.93,264500000.0
2007-05-02 19:48:00,98.94,98.95,98.935,98.935,372600005.0
2007-05-02 19:49:00,98.94,98.94,98.92,98.93,443299997.0
2007-05-02 19:50:00,98.93,98.94,98.93,98.94,281200004.0
2007-05-02 19:51:00,98.935,98.94,98.93,98.94,99100001.0
2007-05-02 19:52:00,98.935,98.94,98.93,98.93,129499996.0
2007-05-02 19:53:00,98.935,98.94,98.93,98.94,58400000.0
2007-05-02 19:54:00,98.94,98.95,98.93,98.95,156000000.0
2007-05-02 19:55:00,98.95,98.96,98.95,98.955,311999994.0
2007-05-02 19:56:00,98.96,98.965,98.95,98.95,202399998.0
2007-05-02 19:57:00,98.95,98.965,98.95,98.965,257300003.0
2007-05-02 19:58:00,98.965,98.965,98.96,98.96,52800000.0
2007-05-02 19:59:00,98.923,98.928,98.91,98.917,705700003.0
2007-05-02 20:00:00,98.96,98.96,98.95,98.95,170599998.0
2007-05-02 20:01:00,98.96,98.965,98.95,98.965,84800001.0
2007-05-02 20:02:00,98.965,98.965,98.96,98.965,62400002.0
2007-05-02 20:03:00,98.97,98.97,98.96,98.96,232300000.0
2007-05-02 20:04:00,98.97,98.98,98.97,98.98,306399993.0
2007-05-02 20:05:00,98.98,98.98,98.97,98.975,236899990.0
2007-05-02 20:06:00,98.975,98.99,98.97,98.98,620800013.0
2007-05-02 20:07:00,98.98,98.985,98.97,98.97,851199999.0
2007-05-02 20:08:00,98.97,98.97,98.95,98.97,270800002.0
2007-05-02 20:09:00,98.965,98.965,98.96,98.965,128300000.0
2007-05-02 20:10:00,98.96,98.97,98.96,98.97,45600000.0
2007-05-02 20:11:00,98.96,98.98,98.96,98.97,47900000.0
2007-05-02 20:12:00,98.96,98.98,98.96,98.96,88800002.0
2007-05-02 20:13:00,98.98,98.98,98.96,98.97,43199999.0
2007-05-02 20:14:00,98.98,98.98,98.96,98.98,332399997.0
2007-05-02 20:15:00,98.97,98.98,98.97,98.98,7200000.0
2007-05-02 20:16:00,98.98,98.98,98.98,98.98,24800000.0
2007-05-02 20:17:00,98.929,98.931,98.912,98.912,331999995.0
2007-05-02 20:18:00,98.98,98.98,98.98,98.98,800000.0
2007-05-02 20:19:00,98.98,98.98,98.98,98.98,5600000.0
2007-05-02 20:20:00,98.98,98.98,98.98,98.98,1600000.0
2007-05-02 20:21:00,98.98,98.99,98.98,98.99,38400000.0
2007-05-02 20:22:00,98.98,98.98,98.97,98.97,110700001.0
2007-05-02 20:23:00,98.99,98.99,98.99,98.99,123199999.0
2007-05-02 20:24:00,98.99,99.0,98.98,98.985,515600016.0
2007-05-02 20:25:00,98.99,99.0,98.97,98.97,426099998.0
2007-05-02 20:26:00,98.985,98.99,98.98,98.98,175100002.0
2007-05-02 20:27:00,98.96,98.966,98.954,98.96,48800000.0
2007-05-02 20:28:00,98.98,98.99,98.98,98.98,345900004.0
2007-05-02 20:29:00,98.99,99.0,98.98,98.99,699399998.0
2007-05-02 20:30:00,98.99,98.99,98.98,98.98,517599995.0
2007-05-02 20:31:00,98.98,98.99,98.98,98.98,255199995.0
2007-05-02 20:32:00,98.99,98.995,98.99,98.99,360499994.0
2007-05-02 20:33:00,98.99,98.99,98.97,98.985,312700001.0
2007-05-02 20:34:00,98.99,99.0,98.99,98.99,288500002.0
2007-05-02 20:35:00,98.985,98.985,98.97,98.98,289500005.0
2007-05-02 20:36:00,98.97,98.99,98.97,98.985,531600011.0
2007-05-02 20:37:00,98.99,98.99,98.97,98.97,806399981.0
2007-05-02 20:38:00,98.97,98.98,98.97,98.975,265499996.0
2007-05-02 20:39:00,98.98,98.98,98.97,98.98,380399999.0
2007-05-02 20:40:00,98.98,98.99,98.97,98.99,103600000.0
2007-05-02 20:41:00,98.99,98.99,98.98,98.98,126300001.0
2007-05-02 20:42:00,98.99,98.99,98.97,98.99,251199997.0
2007-05-02 20:43:00,98.97,98.99,98.97,98.99,355199998.0
2007-05-02 20:44:00,98.98,98.99,98.98,98.99,148000000.0
2007-05-02 20:45:00,98.99,98.99,98.975,98.98,212000001.0
2007-05-02 20:46:00,98.98,98.99,98.97,98.975,614500009.0
2007-05-02 20:47:00,98.97,98.98,98.97,98.98,254300002.0
2007-05-02 20:48:00,98.98,98.98,98.97,98.98,54400000.0
2007-05-02 20:49:00,98.98,98.98,98.975,98.98,46400000.0
2007-05-02 20:50:00,98.98,98.98,98.97,98.97,49599999.0
2007-05-02 20:51:00,98.98,98.98,98.98,98.98,12000000.0
2007-05-02 20:52:00,98.98,98.98,98.96,98.98,32799999.0
2007-05-02 20:53:00,98.97,98.98,98.96,98.96,37600000.0
2007-05-02 20:54:00,98.97,98.97,98.97,98.97,800000.0
2007-05-02 20:55:00,98.97,98.98,98.97,98.98,241700002.0
2007-05-02 20:56:00,98.97,98.98,98.96,98.98,97500000.0
2007-05-02 20:57:00,98.98,98.98,98.96,98.96,89600000.0
2007-05-02 20:58:00,98.96,98.97,98.94,98.96,413200002.0
2007-05-02 20:59:00,98.97,98.97,98.95,98.97,314300008.0
2007-05-02 21:00:00,98.98,98.98,98.97,98.98,159200002.0
2007-05-02 21:01:00,98.98,98.98,98.96,98.97,28799999.0
2007-05-02 21:02:00,98.97,98.97,98.96,98.97,236299998.0
2007-05-02 21:03:00,98.97,98.97,98.96,98.97,40800000.0
2007-05-02 21:04:00,98.97,98.97,98.96,98.97,11200000.0
2007-05-02 21:05:00,98.95,98.98,98.95,98.98,101499999.0
2007-05-02 21:06:00,98.97,98.97,98.97,98.97,16800000.0
2007-05-02 21:07:00,98.96,98.98,98.96,98.98,15200000.0
2007-05-02 21:08:00,98.97,98.98,98.965,98.98,77600001.0
2007-05-02 21:09:00,98.98,98.98,98.97,98.97,26400000.0
2007-05-02 21:10:00,98.96,98.97,98.96,98.96,27200000.0
2007-05-02 21:11:00,98.96,98.97,98.955,98.97,70400000.0
2007-05-02 21:12:00,98.97,98.97,98.96,98.97,21600000.0
2007-05-02 21:13:00,98.97,98.97,98.95,98.97,64000000.0
2007-05-02 21:14:00,98.97,98.97,98.96,98.97,11200000.0
2007-05-02 21:15:00,98.96,98.96,98.96,98.96,3200000.0
2007-05-02 21:16:00,98.96,98.96,98.95,98.96,43999999.0
2007-05-02 21:17:00,98.96,98.97,98.95,98.97,136800000.0
2007-05-02 21:18:00,98.97,98.97,98.96,98.97,20800000.0
2007-05-02 21:19:00,98.97,98.97,98.97,98.97,8000000.0
2007-05-02 21:20:00,98.96,98.96,98.96,98.96,27200000.0
2007-05-02 21:21:00,98.96,98.97,98.96,98.96,168799996.0
2007-05-02 21:22:00,98.96,98.97,98.96,98.96,33600001.0
2007-05-02 21:23:00,98.95,98.97,98.95,98.96,39899998.0
2007-05-02 21:24:00,98.96,98.97,98.96,98.97,15200000.0
2007-05-02 21:25:00,98.97,98.97,98.97,98.97,8000000.0
2007-05-02 21:26:00,98.97,98.97,98.95,98.97,93599998.0
2007-05-02 21:27:00,98.97,98.97,98.96,98.96,16800000.0
2007-05-02 21:28:00,98.96,98.96,98.96,98.96,4800000.0
2007-05-02 21:29:00,98.97,98.97,98.96,98.96,44000000.0
2007-05-02 21:30:00,98.96,98.97,98.96,98.96,128700001.0
2007-05-02 21:31:00,98.96,98.97,98.94,98.955,218899998.0
2007-05-02 21:32:00,98.955,98.96,98.94,98.95,541300010.0
2007-05-02 21:33:00,98.95,98.965,98.95,98.96,301399999.0
2007-05-02 21:34:00,98.96,98.97,98.95,98.96,76300000.0
2007-05-02 21:35:00,98.96,98.97,98.96,98.96,17200000.0
2007-05-02 21:36:00,98.96,98.97,98.96,98.97,9600000.0
2007-05-02 21:37:00,98.97,98.97,98.97,98.97,16800000.0
2007-05-02 21:38:00,98.97,98.97,98.96,98.96,37600000.0
2007-05-02 21:39:00,98.97,98.98,98.96,98.96,107999999.0
2007-05-02 21:40:00,98.96,98.97,98.955,98.97,92799998.0
2007-05-02 21:41:00,98.97,98.97,98.96,98.965,119999999.0
2007-05-02 21:42:00,98.965,98.98,98.96,98.98,75999998.0
2007-05-02 21:43:00,98.98,98.98,98.97,98.97,72800000.0
2007-05-02 21:44:00,98.97,98.97,98.97,98.97,32799999.0
2007-05-02 21:45:00,98.97,98.98,98.96,98.96,101600000.0
2007-05-02 21:46:00,98.96,98.96,98.96,98.96,122399997.0
2007-05-02 21:47:00,98.96,98.96,98.94,98.95,622900003.0
2007-05-02 21:48:00,98.96,98.96,98.94,98.94,129900003.0
2007-05-02 21:49:00,98.93,98.95,98.93,98.95,99600002.0
2007-05-02 21:50:00,98.95,98.95,98.93,98.95,314900002.0
2007-05-02 21:51:00,98.945,98.95,98.94,98.95,180600002.0
2007-05-02 21:52:00,98.945,98.95,98.93,98.95,301000003.0
2007-05-02 21:53:00,98.95,98.96,98.94,98.96,564600017.0
2007-05-02 21:54:00,98.96,98.96,98.94,98.94,406499997.0
2007-05-02 21:55:00,98.95,98.96,98.95,98.95,79500001.0
2007-05-02 21:56:00,98.95,98.96,98.94,98.955,559400005.0
2007-05-02 21:57:00,98.96,98.96,98.96,98.96,28999999.0
2007-05-02 21:58:00,98.96,98.97,98.95,98.96,172200000.0
2007-05-02 21:59:00,98.96,98.96,98.96,98.96,33599998.0
2007-05-02 22:00:00,98.96,98.97,98.96,98.97,257600003.0
2007-05-02 22:01:00,98.97,98.97,98.95,98.97,197299997.0
2007-05-02 22:02:00,98.965,98.97,98.96,98.96,131200000.0
2007-05-02 22:03:00,98.97,98.975,98.96,98.975,114400003.0
2007-05-02 22:04:00,98.97,98.97,98.95,98.965,280200002.0
2007-05-02 22:05:00,98.96,98.97,98.95,98.95,87300003.0
2007-05-02 22:06:00,98.97,98.97,98.97,98.97,12800000.0
2007-05-02 22:07:00,98.97,98.98,98.97,98.98,71199997.0
2007-05-02 22:08:00,98.97,98.98,98.97,98.98,100000003.0
2007-05-02 22:09:00,98.98,98.98,98.97,98.98,38400000.0
2007-05-02 22:10:00,98.98,98.99,98.98,98.98,252799997.0
2007-05-02 22:11:00,98.98,98.99,98.98,98.99,208799998.0
2007-05-02 22:12:00,98.98,98.99,98.98,98.98,54100000.0
2007-05-02 22:13:00,98.985,99.0,98.97,98.99,277399993.0
2007-05-02 22:14:00,98.98,99.0,98.98,98.98,190099998.0
2007-05-02 22:15:00,98.99,99.0,98.98,99.0,197399999.0
2007-05-02 22:16:00,98.995,99.0,98.99,98.995,235999999.0
2007-05-02 22:17:00,98.99,99.0,98.99,98.99,395999997.0
2007-05-02 22:18:00,98.99,99.0,98.99,99.0,120799998.0
2007-05-02 22:19:00,99.0,99.005,98.99,99.0,228799995.0
2007-05-02 22:20:00,99.0,99.0,98.98,99.0,238399995.0
2007-05-02 22:21:00,99.0,99.0,98.99,99.0,87200000.0
2007-05-02 22:22:00,99.0,99.0,98.99,99.0,171199994.0
2007-05-02 22:23:00,99.0,99.0,98.97,98.97,184900001.0
2007-05-02 22:24:00,98.97,98.99,98.97,98.99,88799999.0
2007-05-02 22:25:00,98.99,98.99,98.98,98.985,78399999.0
2007-05-02 22:26:00,98.985,98.985,98.97,98.97,110399997.0
2007-05-02 22:27:00,98.97,98.99,98.97,98.99,155999997.0
2007-05-02 22:28:00,98.99,98.99,98.98,98.99,47999999.0
2007-05-02 22:29:00,98.99,99.0,98.99,99.0,84800000.0
2007-05-02 22:30:00,98.995,99.0,98.99,98.99,204800001.0
2007-05-02 22:31:00,98.926,98.968,98.926,98.968,147999997.0
2007-05-02 22:32:00,98.953,98.959,98.939,98.945,315099999.0
2007-05-02 22:33:00,98.99,98.99,98.985,98.985,74399998.0
2007-05-02 22:34:00,98.99,98.99,98.99,98.99,1600000.0
2007-05-02 22:35:00,98.99,98.99,98.99,98.99,4000000.0
2007-05-02 22:36:00,98.99,98.99,98.98,98.99,5600000.0
2007-05-02 22:37:00,98.99,98.99,98.99,98.99,4800000.0
2007-05-02 22:38:00,98.99,98.99,98.99,98.99,4000000.0
2007-05-02 22:39:00,98.99,98.99,98.98,98.99,90400000.0
2007-05-02 22:40:00,98.99,98.99,98.99,98.99,4800000.0
2007-05-02 22:41:00,98.99,99.01,98.99,98.995,151199998.0
2007-05-02 22:42:00,99.0,99.0,98.99,99.0,48799999.0
2007-05-02 22:43:00,99.0,99.0,98.99,98.995,91900000.0
2007-05-02 22:44:00,99.0,99.01,99.0,99.0,172799999.0
2007-05-02 22:45:00,99.0,99.0,99.0,99.0,58399999.0
2007-05-02 22:46:00,99.0,99.005,99.0,99.0,121500001.0
2007-05-02 22:47:00,99.0,99.02,99.0,99.02,279200001.0
2007-05-02 22:48:00,99.02,99.02,99.0,99.0,172000003.0
2007-05-02 22:49:00,98.99,99.01,98.99,99.01,55900000.0
2007-05-02 22:50:00,99.0,99.0,99.0,99.0,36000000.0
2007-05-02 22:51:00,98.969,98.991,98.957,98.991,137500004.0
2007-05-02 22:52:00,99.01,99.01,99.01,99.01,27999999.0
2007-05-02 22:53:00,99.02,99.03,99.01,99.02,221199997.0
2007-05-02 22:54:00,99.02,99.03,99.01,99.02,447300004.0
2007-05-02 22:55:00,99.02,99.03,99.01,99.02,159300001.0
2007-05-02 22:56:00,99.02,99.03,99.02,99.02,339199992.0
2007-05-02 22:57:00,99.03,99.03,99.02,99.02,67999997.0
2007-05-02 22:58:00,99.02,99.02,98.995,99.01,241599995.0
2007-05-02 22:59:00,99.01,99.02,99.01,99.01,88799999.0
2007-05-02 23:00:00,98.99,99.0,98.99,98.99,118300000.0
2007-05-02 23:01:00,98.97,98.97,98.96,98.97,52400000.0
2007-05-02 23:02:00,98.95,98.97,98.94,98.94,106400001.0
2007-05-02 23:03:00,98.97,98.97,98.93,98.96,87300000.0
2007-05-02 23:04:00,98.94,98.96,98.93,98.94,66299999.0
2007-05-02 23:05:00,98.94,98.97,98.93,98.97,77700000.0
2007-05-02 23:06:00,98.98,98.99,98.97,98.97,19000000.0
2007-05-02 23:07:00,98.97,99.0,98.96,98.98,153000001.0
2007-05-02 23:08:00,98.98,98.98,98.97,98.98,26300000.0
2007-05-02 23:09:00,98.97,98.98,98.97,98.98,19900000.0
2007-05-02 23:10:00,98.97,98.97,98.97,98.97,11900000.0
2007-05-02 23:11:00,98.99,98.99,98.97,98.98,83600001.0
2007-05-02 23:12:00,98.98,99.0,98.95,98.96,135300003.0
2007-05-02 23:13:00,98.97,98.98,98.96,98.97,47600001.0
2007-05-02 23:14:00,98.98,98.98,98.98,98.98,4000000.0
2007-05-02 23:15:00,98.98,98.99,98.97,98.98,71700000.0
2007-05-02 23:16:00,98.96,98.98,98.96,98.98,34300000.0
2007-05-02 23:17:00,98.97,98.97,98.97,98.97,2400000.0
2007-05-02 23:18:00,98.98,98.98,98.95,98.98,27100000.0
2007-05-02 23:19:00,98.99,98.99,98.93,98.97,140900002.0
2007-05-02 23:20:00,98.98,98.99,98.97,98.99,32600000.0
2007-05-02 23:21:00,98.96,98.98,98.96,98.97,51800000.0
2007-05-02 23:22:00,98.97,98.98,98.97,98.98,19800000.0
2007-05-02 23:23:00,98.96,98.98,98.96,98.98,13500000.0
2007-05-02 23:24:00,98.97,98.97,98.96,98.97,34300000.0
2007-05-02 23:25:00,98.94,98.98,98.94,98.97,27900000.0
2007-05-02 23:26:00,98.98,98.98,98.96,98.97,43900000.0
2007-05-02 23:27:00,98.96,98.98,98.96,98.96,33500000.0
2007-05-02 23:28:00,98.94,98.97,98.94,98.96,15900000.0
2007-05-02 23:29:00,98.96,98.96,98.94,98.95,187800000.0
2007-05-02 23:30:00,98.95,98.96,98.95,98.96,64000000.0
2007-05-02 23:31:00,98.96,98.96,98.93,98.96,45500000.0
2007-05-02 23:32:00,98.97,98.97,98.97,98.97,800000.0
2007-05-02 23:33:00,98.96,98.97,98.96,98.96,188799997.0
2007-05-02 23:34:00,98.95,98.97,98.95,98.97,45599999.0
2007-05-02 23:35:00,98.97,98.97,98.96,98.97,14400000.0
2007-05-02 23:36:00,98.97,98.97,98.93,98.97,275700002.0
2007-05-02 23:37:00,98.97,98.97,98.97,98.97,4800000.0
2007-05-02 23:38:00,98.97,98.97,98.965,98.965,18400000.0
2007-05-02 23:39:00,98.965,98.965,98.96,98.965,74399997.0
2007-05-02 23:40:00,98.965,98.97,98.92,98.93,475699994.0
2007-05-02 23:41:00,98.93,98.96,98.93,98.96,50000001.0
2007-05-02 23:42:00,98.94,98.96,98.93,98.945,139099999.0
2007-05-02 23:43:00,98.95,98.95,98.95,98.95,36000000.0
2007-05-02 23:44:00,98.95,98.97,98.94,98.95,148799998.0
2007-05-02 23:45:00,98.95,98.96,98.93,98.96,271899999.0
2007-05-02 23:46:00,98.96,98.97,98.94,98.96,304099995.0
2007-05-02 23:47:00,98.97,98.98,98.97,98.98,6400000.0
2007-05-02 23:48:00,98.98,98.98,98.98,98.98,1600000.0
2007-05-02 23:49:00,98.97,98.97,98.92,98.96,124699999.0
2007-05-02 23:50:00,98.94,98.955,98.93,98.94,110200000.0
2007-05-02 23:51:00,98.97,98.98,98.94,98.94,134700000.0
2007-05-02 23:52:00,98.95,98.98,98.95,98.98,29500000.0
2007-05-02 23:53:00,98.95,98.98,98.94,98.94,61400000.0
2007-05-02 23:54:00,98.94,98.97,98.94,98.97,13500000.0
2007-05-02 23:55:00,98.965,98.97,98.94,98.97,47000000.0
2007-05-02 23:56:00,98.97,98.97,98.93,98.94,81900000.0
2007-05-02 23:57:00,98.96,98.96,98.93,98.93,161900001.0
2007-05-02 23:58:00,98.93,98.96,98.93,98.955,210700002.0
2007-05-02 23:59:00,98.93,98.955,98.92,98.93,159800000.0
2007-05-03 00:00:00,98.94,98.97,98.92,98.97,135900000.0
2007-05-03 00:01:00,98.97,98.97,98.97,98.97,10400000.0
2007-05-03 00:02:00,98.97,98.97,98.935,98.94,202799996.0
2007-05-03 00:03:00,98.95,98.95,98.95,98.95,68799999.0
2007-05-03 00:04:00,98.95,98.96,98.92,98.92,108799999.0
2007-05-03 00:05:00,98.92,98.96,98.92,98.95,183199996.0
2007-05-03 00:06:00,98.95,98.96,98.94,98.955,152099995.0
2007-05-03 00:07:00,98.95,98.98,98.95,98.96,349599993.0
2007-05-03 00:08:00,98.95,98.98,98.95,98.98,322299992.0
2007-05-03 00:09:00,98.97,98.98,98.97,98.97,71999998.0
2007-05-03 00:10:00,98.97,98.98,98.95,98.98,130099996.0
2007-05-03 00:11:00,98.98,98.98,98.96,98.98,187999998.0
2007-05-03 00:12:00,98.98,98.98,98.975,98.975,109400000.0
2007-05-03 00:13:00,98.975,98.975,98.96,98.96,89799997.0
2007-05-03 00:14:00,98.955,98.97,98.95,98.97,135099998.0
2007-05-03 00:15:00,98.97,98.99,98.97,98.98,256699997.0
2007-05-03 00:16:00,98.97,98.97,98.97,98.97,16799999.0
2007-05-03 00:17:00,98.98,98.98,98.96,98.975,138100000.0
2007-05-03 00:18:00,98.975,98.975,98.97,98.975,84799999.0
2007-05-03 00:19:00,98.98,99.0,98.98,99.0,153499998.0
2007-05-03 00:20:00,99.0,99.0,98.99,98.99,77600000.0
2007-05-03 00:21:00,98.99,98.99,98.99,98.99,15200000.0
2007-05-03 00:22:00,98.99,98.99,98.97,98.975,136799999.0
2007-05-03 00:23:00,98.97,98.985,98.97,98.97,112999998.0
2007-05-03 00:24:00,98.98,98.99,98.96,98.96,69200001.0
2007-05-03 00:25:00,98.98,99.0,98.96,98.985,107399998.0
2007-05-03 00:26:00,98.985,99.01,98.95,98.95,267300000.0
2007-05-03 00:27:00,98.96,99.0,98.96,99.0,27699999.0
2007-05-03 00:28:00,99.0,99.0,99.0,99.0,7200000.0
2007-05-03 00:29:00,99.0,99.0,99.0,99.0,1600000.0
2007-05-03 00:30:00,99.0,99.0,98.99,98.995,55199999.0
2007-05-03 00:31:00,99.0,99.005,99.0,99.0,116099998.0
2007-05-03 00:32:00,99.0,99.0,98.99,98.99,10400000.0
2007-05-03 00:33:00,98.957,98.991,98.956,98.991,109600000.0
2007-05-03 00:34:00,99.0,99.0,98.97,98.98,120799998.0
2007-05-03 00:35:00,98.98,98.98,98.97,98.98,84799999.0
2007-05-03 00:36:00,98.97,98.97,98.97,98.97,48000000.0
2007-05-03 00:37:00,98.938,98.952,98.914,98.952,271499991.0
2007-05-03 00:38:00,98.97,98.97,98.97,98.97,16000000.0
2007-05-03 00:39:00,98.975,98.99,98.97,98.97,269599999.0
2007-05-03 00:40:00,98.97,98.98,98.97,98.97,87999997.0
2007-05-03 00:41:00,98.97,98.97,98.96,98.97,131999997.0
2007-05-03 00:42:00,98.943,98.947,98.931,98.945,320899998.0
2007-05-03 00:43:00,98.97,98.97,98.96,98.965,61600001.0
2007-05-03 00:44:00,98.97,98.97,98.96,98.965,30399999.0
2007-05-03 00:45:00,98.97,98.97,98.97,98.97,10400000.0
2007-05-03 00:46:00,98.97,98.975,98.97,98.975,43199999.0
2007-05-03 00:47:00,98.97,98.975,98.97,98.97,45599998.0
2007-05-03 00:48:00,98.97,98.98,98.96,98.975,154999997.0
2007-05-03 00:49:00,98.975,98.975,98.93,98.95,136000000.0
2007-05-03 00:50:00,98.95,98.955,98.91,98.94,303399995.0
2007-05-03 00:51:00,98.925,98.955,98.91,98.945,291400002.0
2007-05-03 00:52:00,98.945,98.95,98.92,98.945,60300000.0
2007-05-03 00:53:00,98.945,98.95,98.92,98.94,261299996.0
2007-05-03 00:54:00,98.935,98.96,98.9,98.93,325400002.0
2007-05-03 00:55:00,98.92,98.97,98.92,98.93,208600000.0
2007-05-03 00:56:00,98.94,98.965,98.94,98.95,183899998.0
2007-05-03 00:57:00,98.96,98.96,98.92,98.92,77800000.0
2007-05-03 00:58:00,98.94,98.96,98.94,98.95,67000001.0
2007-05-03 00:59:00,98.95,98.95,98.91,98.95,168400001.0
2007-05-03 01:00:00,98.95,98.95,98.94,98.94,49600001.0
2007-05-03 01:01:00,98.95,98.95,98.93,98.94,104800000.0
2007-05-03 01:02:00,98.94,98.94,98.94,98.94,36799999.0
2007-05-03 01:03:00,98.94,98.94,98.94,98.94,31199999.0
2007-05-03 01:04:00,98.89,98.916,98.884,98.907,351700004.0
2007-05-03 01:05:00,98.94,98.94,98.94,98.94,9600000.0
2007-05-03 01:06:00,98.94,98.94,98.93,98.935,34899999.0
2007-05-03 01:07:00,98.94,98.94,98.93,98.94,214400001.0
2007-05-03 01:08:00,98.945,98.95,98.93,98.93,116800003.0
2007-05-03 01:09:00,98.945,98.965,98.94,98.965,105200000.0
2007-05-03 01:10:00,98.97,98.975,98.93,98.97,149600002.0
2007-05-03 01:11:00,98.975,98.985,98.94,98.985,97100000.0
2007-05-03 01:12:00,98.96,98.98,98.95,98.95,26800000.0
2007-05-03 01:13:00,98.97,98.97,98.96,98.97,156000000.0
2007-05-03 01:14:00,98.97,98.975,98.96,98.96,105899999.0
2007-05-03 01:15:00,98.96,98.96,98.96,98.96,83999995.0
2007-05-03 01:16:00,98.925,98.925,98.911,98.921,32799999.0
2007-05-03 01:17:00,98.965,98.965,98.96,98.96,91199996.0
2007-05-03 01:18:00,98.97,98.985,98.96,98.97,184099995.0
2007-05-03 01:19:00,98.975,98.985,98.97,98.975,129499998.0
2007-05-03 01:20:00,98.98,98.98,98.98,98.98,20000000.0
2007-05-03 01:21:00,98.985,98.99,98.985,98.99,67999999.0
2007-05-03 01:22:00,98.99,98.995,98.94,98.995,264599997.0
2007-05-03 01:23:00,98.995,99.005,98.99,98.995,143199997.0
2007-05-03 01:24:00,99.0,99.0,98.985,98.99,147199998.0
2007-05-03 01:25:00,98.99,98.995,98.99,98.995,100799999.0
2007-05-03 01:26:00,98.99,98.995,98.99,98.99,62399997.0
2007-05-03 01:27:00,98.99,99.0,98.99,98.995,193599996.0
2007-05-03 01:28:00,98.995,99.01,98.99,99.01,142399999.0
2007-05-03 01:29:00,99.01,99.015,99.005,99.005,121599998.0
2007-05-03 01:30:00,99.01,99.01,99.005,99.01,196800000.0
2007-05-03 01:31:00,99.01,99.01,99.0,99.01,151999996.0
2007-05-03 01:32:00,99.005,99.01,98.96,98.99,334699995.0
2007-05-03 01:33:00,99.0,99.0,98.96,98.99,275699999.0
2007-05-03 01:34:00,98.995,98.995,98.97,98.995,177100000.0
2007-05-03 01:35:00,98.97,98.995,98.97,98.995,45600000.0
2007-05-03 01:36:00,98.995,98.995,98.98,98.98,252799997.0
2007-05-03 01:37:00,98.99,99.0,98.98,99.0,240799997.0
2007-05-03 01:38:00,99.0,99.01,98.99,99.01,270800001.0
2007-05-03 01:39:00,99.005,99.005,99.0,99.0,62399997.0
2007-05-03 01:40:00,99.0,99.0,99.0,99.0,13600000.0
2007-05-03 01:41:00,99.0,99.01,99.0,99.005,135199996.0
2007-05-03 01:42:00,99.01,99.01,98.95,98.99,225300000.0
2007-05-03 01:43:00,99.005,99.02,98.99,98.995,279999997.0
2007-05-03 01:44:00,99.0,99.015,98.99,99.015,174299998.0
2007-05-03 01:45:00,99.015,99.02,99.015,99.015,48800000.0
2007-05-03 01:46:00,99.02,99.025,99.015,99.02,105599998.0
2007-05-03 01:47:00,99.02,99.02,99.02,99.02,21600000.0
2007-05-03 01:48:00,99.02,99.02,99.02,99.02,40799999.0
2007-05-03 01:49:00,99.02,99.02,99.02,99.02,39199999.0
2007-05-03 01:50:00,99.02,99.025,99.02,99.02,176799995.0
2007-05-03 01:51:00,99.02,99.02,99.02,99.02,127199997.0
2007-05-03 01:52:00,99.02,99.02,98.995,99.02,53600000.0
2007-05-03 01:53:00,99.02,99.02,99.01,99.01,5600000.0
2007-05-03 01:54:00,99.01,99.01,99.0,99.0,20000001.0
2007-05-03 01:55:00,98.969,98.993,98.968,98.991,207800000.0
2007-05-03 01:56:00,98.972,98.99,98.964,98.977,91499998.0
2007-05-03 01:57:00,98.953,98.989,98.953,98.989,120199998.0
2007-05-03 01:58:00,99.01,99.01,99.0,99.01,32000000.0
2007-05-03 01:59:00,99.01,99.01,99.005,99.01,51199999.0
2007-05-03 02:00:00,99.02,99.02,99.02,99.02,1600000.0
2007-05-03 02:01:00,99.02,99.02,98.995,99.0,308799991.0
2007-05-03 02:02:00,98.995,99.01,98.99,99.01,126800000.0
2007-05-03 02:03:00,99.01,99.01,99.0,99.01,160899996.0
2007-05-03 02:04:00,99.01,99.02,99.0,99.01,133599998.0
2007-05-03 02:05:00,99.01,99.01,99.01,99.01,20800000.0
2007-05-03 02:06:00,99.01,99.01,99.0,99.01,35199999.0
2007-05-03 02:07:00,99.01,99.03,99.01,99.03,163199996.0
2007-05-03 02:08:00,99.03,99.03,99.02,99.02,119199996.0
2007-05-03 02:09:00,99.03,99.03,98.98,99.0,196099996.0
2007-05-03 02:10:00,98.995,99.0,98.995,99.0,19200000.0
2007-05-03 02:11:00,98.977,98.977,98.962,98.964,88000000.0
2007-05-03 02:12:00,99.0,99.0,98.99,98.99,52000002.0
2007-05-03 02:13:00,98.948,98.971,98.91,98.958,297800001.0
2007-05-03 02:14:00,99.0,99.0,99.0,99.0,3200000.0
2007-05-03 02:15:00,99.0,99.0,98.99,98.99,109599997.0
2007-05-03 02:16:00,98.99,99.01,98.99,99.005,230400001.0
2007-05-03 02:17:00,99.0,99.005,99.0,99.0,193599994.0
2007-05-03 02:18:00,99.0,99.0,98.98,98.99,112099999.0
2007-05-03 02:19:00,98.99,98.995,98.99,98.99,79199996.0
2007-05-03 02:20:00,98.99,99.01,98.99,98.995,127199998.0
2007-05-03 02:21:00,98.99,98.99,98.99,98.99,18400000.0
2007-05-03 02:22:00,98.99,98.99,98.96,98.98,173499999.0
2007-05-03 02:23:00,98.98,98.99,98.97,98.98,148100003.0
2007-05-03 02:24:00,98.99,98.995,98.97,98.99,112799999.0
2007-05-03 02:25:00,98.995,98.995,98.98,98.99,335199996.0
2007-05-03 02:26:00,98.99,99.0,98.99,98.995,139999997.0
2007-05-03 02:27:00,99.0,99.005,98.99,99.005,211200000.0
2007-05-03 02:28:00,99.005,99.01,98.99,99.01,462199995.0
2007-05-03 02:29:00,99.01,99.02,99.0,99.005,393600001.0
2007-05-03 02:30:00,99.01,99.01,99.005,99.01,108000000.0
2007-05-03 02:31:00,98.963,98.982,98.956,98.965,67199998.0
2007-05-03 02:32:00,99.01,99.01,98.99,99.005,239299999.0
2007-05-03 02:33:00,99.0,99.01,98.995,99.0,317600000.0
2007-05-03 02:34:00,99.0,99.0,98.97,98.99,240399995.0
2007-05-03 02:35:00,98.995,99.0,98.99,98.995,225599991.0
2007-05-03 02:36:00,99.0,99.01,98.98,98.99,274200000.0
2007-05-03 02:37:00,98.99,99.0,98.99,99.0,52800000.0
2007-05-03 02:38:00,98.963,98.985,98.956,98.979,128799999.0
2007-05-03 02:39:00,99.0,99.0,98.98,98.985,187600000.0
2007-05-03 02:40:00,98.99,99.0,98.98,98.995,358499995.0
2007-05-03 02:41:00,99.0,99.0,98.995,99.0,142400000.0
2007-05-03 02:42:00,99.0,99.0,99.0,99.0,41100000.0
2007-05-03 02:43:00,99.0,99.0,98.99,99.0,205000002.0
2007-05-03 02:44:00,99.0,99.01,98.995,99.005,140700000.0
2007-05-03 02:45:00,99.01,99.01,98.995,99.0,110400001.0
2007-05-03 02:46:00,98.995,98.995,98.995,98.995,12000000.0
2007-05-03 02:47:00,98.995,99.0,98.985,98.99,291399999.0
2007-05-03 02:48:00,99.0,99.0,98.995,99.0,13600000.0
2007-05-03 02:49:00,99.0,99.0,98.99,98.99,136799998.0
2007-05-03 02:50:00,99.0,99.01,99.0,99.01,34400001.0
2007-05-03 02:51:00,99.01,99.01,98.995,99.01,61600000.0
2007-05-03 02:52:00,99.01,99.01,99.0,99.0,47999999.0
2007-05-03 02:53:00,98.99,99.0,98.99,99.0,119199999.0
2007-05-03 02:54:00,99.0,99.0,99.0,99.0,800000.0
2007-05-03 02:55:00,99.0,99.0,99.0,99.0,30400000.0
2007-05-03 02:56:00,99.0,99.0,99.0,99.0,16000000.0
2007-05-03 02:57:00,99.0,99.0,98.99,98.99,90400000.0
2007-05-03 02:58:00,99.0,99.0,99.0,99.0,108799998.0
2007-05-03 02:59:00,98.971,98.986,98.95,98.953,492300001.0
2007-05-03 03:00:00,99.0,99.0,99.0,99.0,2400000.0
2007-05-03 03:01:00,99.0,99.005,99.0,99.005,400800000.0
2007-05-03 03:02:00,99.01,99.02,98.99,99.0,323199996.0
2007-05-03 03:03:00,99.01,99.015,98.995,99.015,262399995.0
2007-05-03 03:04:00,99.02,99.05,99.015,99.04,243400000.0
2007-05-03 03:05:00,99.04,99.05,99.02,99.03,309699994.0
2007-05-03 03:06:00,99.025,99.03,98.98,98.99,382999999.0
2007-05-03 03:07:00,98.99,98.99,98.98,98.98,371000002.0
2007-05-03 03:08:00,98.98,98.99,98.98,98.98,192999997.0
2007-05-03 03:09:00,98.99,99.0,98.98,98.985,104000002.0
2007-05-03 03:10:00,98.99,99.0,98.99,98.99,60799999.0
2007-05-03 03:11:00,98.99,98.99,98.99,98.99,16799999.0
2007-05-03 03:12:00,98.99,98.995,98.985,98.99,183199995.0
2007-05-03 03:13:00,98.985,98.99,98.985,98.99,117599998.0
2007-05-03 03:14:00,98.99,98.99,98.98,98.98,266399996.0
2007-05-03 03:15:00,98.98,98.98,98.98,98.98,4000000.0
2007-05-03 03:16:00,98.98,98.98,98.97,98.98,39999999.0
2007-05-03 03:17:00,98.98,98.99,98.97,98.98,208799997.0
2007-05-03 03:18:00,98.975,98.98,98.975,98.98,22400000.0
2007-05-03 03:19:00,98.98,98.99,98.97,98.99,297099995.0
2007-05-03 03:20:00,98.99,98.99,98.98,98.99,155900003.0
2007-05-03 03:21:00,99.0,99.0,98.98,98.99,353200001.0
2007-05-03 03:22:00,98.99,99.01,98.98,99.0,188300002.0
2007-05-03 03:23:00,99.01,99.01,98.98,99.0,83799999.0
2007-05-03 03:24:00,99.01,99.01,98.99,98.99,152799999.0
2007-05-03 03:25:00,98.98,98.98,98.97,98.975,340399993.0
2007-05-03 03:26:00,98.975,98.98,98.97,98.98,225699992.0
2007-05-03 03:27:00,98.98,98.98,98.96,98.97,183099998.0
2007-05-03 03:28:00,98.96,98.98,98.96,98.98,268500000.0
2007-05-03 03:29:00,98.975,98.98,98.97,98.98,229099997.0
2007-05-03 03:30:00,98.98,98.98,98.97,98.98,297299997.0
2007-05-03 03:31:00,98.98,98.98,98.96,98.965,324099998.0
2007-05-03 03:32:00,98.97,98.97,98.97,98.97,39199999.0
2007-05-03 03:33:00,98.97,98.97,98.96,98.96,107199996.0
2007-05-03 03:34:00,98.96,98.97,98.96,98.97,247200001.0
2007-05-03 03:35:00,98.975,98.98,98.97,98.97,163900003.0
2007-05-03 03:36:00,98.98,98.98,98.98,98.98,34400000.0
2007-05-03 03:37:00,98.98,98.98,98.98,98.98,4000000.0
2007-05-03 03:38:00,98.98,98.98,98.98,98.98,74399999.0
2007-05-03 03:39:00,98.98,98.99,98.98,98.985,253599997.0
2007-05-03 03:40:00,98.99,98.99,98.985,98.99,72000000.0
2007-05-03 03:41:00,98.99,98.99,98.975,98.975,192799999.0
2007-05-03 03:42:00,98.975,98.975,98.97,98.97,121099998.0
2007-05-03 03:43:00,98.96,98.98,98.96,98.975,206499999.0
2007-05-03 03:44:00,98.975,98.98,98.97,98.98,67200000.0
2007-05-03 03:45:00,98.98,98.98,98.98,98.98,800000.0
2007-05-03 03:46:00,98.98,98.98,98.98,98.98,1600000.0
2007-05-03 03:47:00,98.945,98.965,98.936,98.946,191600000.0
2007-05-03 03:48:00,98.975,98.975,98.975,98.975,12000000.0
2007-05-03 03:49:00,98.97,98.975,98.96,98.97,326499999.0
2007-05-03 03:50:00,98.97,98.975,98.965,98.97,181599998.0
2007-05-03 03:51:00,98.97,98.97,98.97,98.97,12000000.0
2007-05-03 03:52:00,98.97,98.97,98.965,98.97,89599999.0
2007-05-03 03:53:00,98.975,98.975,98.975,98.975,12000000.0
2007-05-03 03:54:00,98.975,98.975,98.975,98.975,12000000.0
2007-05-03 03:55:00,98.975,98.975,98.97,98.975,58399999.0
2007-05-03 03:56:00,98.975,98.975,98.97,98.975,105599998.0
2007-05-03 03:57:00,98.97,98.975,98.97,98.975,63999998.0
2007-05-03 03:58:00,98.97,98.97,98.97,98.97,75599999.0
2007-05-03 03:59:00,98.975,98.975,98.97,98.975,52799999.0
2007-05-03 04:00:00,98.97,98.975,98.97,98.975,28799999.0
2007-05-03 04:01:00,98.968,98.968,98.938,98.941,84100000.0
2007-05-03 04:02:00,98.975,98.975,98.96,98.96,83099997.0
2007-05-03 04:03:00,98.97,98.97,98.97,98.97,2500000.0
2007-05-03 04:04:00,98.97,98.97,98.97,98.97,101800002.0
2007-05-03 04:05:00,98.97,98.97,98.97,98.97,1000000.0
2007-05-03 04:06:00,98.941,98.941,98.915,98.928,71200000.0
2007-05-03 04:07:00,98.97,98.97,98.97,98.97,500000.0
2007-05-03 04:08:00,98.97,98.97,98.97,98.97,2500000.0
2007-05-03 04:09:00,98.923,98.946,98.895,98.946,706399998.0
2007-05-03 04:10:00,98.97,98.97,98.97,98.97,2000000.0
2007-05-03 04:11:00,98.97,98.97,98.97,98.97,3000000.0
2007-05-03 04:12:00,98.975,98.975,98.975,98.975,48000000.0
2007-05-03 04:13:00,98.98,98.98,98.975,98.975,24000000.0
2007-05-03 04:14:00,98.975,98.975,98.97,98.97,83999998.0
2007-05-03 04:15:00,98.98,98.99,98.97,98.97,349300003.0
2007-05-03 04:16:00,98.975,98.99,98.97,98.98,326999999.0
2007-05-03 04:17:00,98.98,98.99,98.98,98.99,135599999.0
2007-05-03 04:18:00,98.98,98.99,98.98,98.985,259900000.0
2007-05-03 04:19:00,98.99,98.99,98.98,98.98,114399997.0
2007-05-03 04:20:00,98.945,98.973,98.939,98.941,56700000.0
2007-05-03 04:21:00,98.98,98.98,98.975,98.98,155199998.0
2007-05-03 04:22:00,98.985,98.985,98.985,98.985,12000000.0
2007-05-03 04:23:00,98.98,98.98,98.98,98.98,16799999.0
2007-05-03 04:24:00,98.99,98.99,98.98,98.99,75200000.0
2007-05-03 04:25:00,98.99,98.99,98.985,98.99,116799998.0
2007-05-03 04:26:00,98.99,98.99,98.98,98.985,193600000.0
2007-05-03 04:27:00,98.98,98.995,98.97,98.99,327099992.0
2007-05-03 04:28:00,98.99,98.99,98.985,98.99,31200000.0
2007-05-03 04:29:00,98.99,99.0,98.98,98.99,68799998.0
2007-05-03 04:30:00,98.99,99.0,98.98,98.98,428899994.0
2007-05-03 04:31:00,99.0,99.0,98.99,98.99,114400004.0
2007-05-03 04:32:00,98.99,98.99,98.99,98.99,91200002.0
2007-05-03 04:33:00,98.99,98.99,98.99,98.99,16000000.0
2007-05-03 04:34:00,98.99,98.99,98.99,98.99,16000000.0
2007-05-03 04:35:00,98.98,98.99,98.98,98.985,147200003.0
2007-05-03 04:36:00,98.98,98.98,98.98,98.98,33599998.0
2007-05-03 04:37:00,98.98,98.98,98.975,98.975,252699993.0
2007-05-03 04:38:00,98.98,98.985,98.97,98.985,98199998.0
2007-05-03 04:39:00,98.908,98.95,98.908,98.925,63999999.0
2007-05-03 04:40:00,98.938,98.957,98.916,98.916,69800000.0
2007-05-03 04:41:00,98.929,98.96,98.929,98.948,182899999.0
2007-05-03 04:42:00,98.985,98.985,98.985,98.985,48000000.0
2007-05-03 04:43:00,98.99,98.99,98.98,98.98,44799999.0
2007-05-03 04:44:00,98.99,98.995,98.985,98.985,164799999.0
2007-05-03 04:45:00,98.98,99.005,98.98,98.99,214300002.0
2007-05-03 04:46:00,98.99,99.0,98.99,99.0,64800000.0
2007-05-03 04:47:00,98.944,98.949,98.928,98.93,201399999.0
2007-05-03 04:48:00,98.99,99.01,98.98,99.01,269599993.0
2007-05-03 04:49:00,99.01,99.03,99.0,99.02,276500008.0
2007-05-03 04:50:00,99.02,99.03,99.015,99.02,249599994.0
2007-05-03 04:51:00,99.03,99.03,99.015,99.02,81599998.0
2007-05-03 04:52:00,99.02,99.03,99.015,99.02,139999996.0
2007-05-03 04:53:00,99.02,99.04,98.99,99.02,655900002.0
2007-05-03 04:54:00,99.02,99.02,99.0,99.02,304699999.0
2007-05-03 04:55:00,99.02,99.02,99.02,99.02,800000.0
2007-05-03 04:56:00,99.02,99.02,99.02,99.02,3200000.0
2007-05-03 04:57:00,99.02,99.02,99.0,99.0,205200000.0
2007-05-03 04:58:00,98.99,99.01,98.99,99.01,224499998.0
2007-05-03 04:59:00,99.01,99.01,98.99,99.01,253000005.0
2007-05-03 05:00:00,99.02,99.02,99.0,99.01,127300002.0
2007-05-03 05:01:00,99.01,99.015,99.01,99.015,54400001.0
2007-05-03 05:02:00,99.02,99.02,99.02,99.02,20000000.0
2007-05-03 05:03:00,99.02,99.02,99.015,99.015,51999998.0
2007-05-03 05:04:00,99.02,99.025,99.02,99.025,81599999.0
2007-05-03 05:05:00,99.01,99.02,98.985,98.992,50199999.0
2007-05-03 05:06:00,99.02,99.025,99.02,99.02,194899994.0
2007-05-03 05:07:00,99.01,99.04,99.01,99.01,167199998.0
2007-05-03 05:08:00,99.02,99.025,99.02,99.025,81599998.0
2007-05-03 05:09:00,99.025,99.04,99.025,99.04,426500002.0
2007-05-03 05:10:00,99.04,99.04,99.04,99.04,35999999.0
2007-05-03 05:11:00,99.05,99.05,99.03,99.03,243999992.0
2007-05-03 05:12:00,99.04,99.05,99.03,99.05,315200000.0
2007-05-03 05:13:00,99.05,99.05,99.04,99.05,226400001.0
2007-05-03 05:14:00,99.05,99.055,99.04,99.045,421599998.0
2007-05-03 05:15:00,99.04,99.055,99.035,99.045,397599996.0
2007-05-03 05:16:00,99.04,99.05,99.04,99.04,39200000.0
2007-05-03 05:17:00,99.04,99.04,99.03,99.03,33600000.0
2007-05-03 05:18:00,99.03,99.03,99.03,99.03,71999996.0
2007-05-03 05:19:00,99.03,99.03,99.02,99.02,40000000.0
2007-05-03 05:20:00,99.025,99.03,99.02,99.02,132899998.0
2007-05-03 05:21:00,99.02,99.02,99.02,99.02,68799997.0
2007-05-03 05:22:00,99.02,99.025,99.01,99.01,187999996.0
2007-05-03 05:23:00,99.02,99.02,99.02,99.02,64799997.0
2007-05-03 05:24:00,99.025,99.025,99.025,99.025,12000000.0
2007-05-03 05:25:00,99.02,99.025,99.02,99.025,28799999.0
2007-05-03 05:26:00,99.02,99.025,99.02,99.025,31200001.0
2007-05-03 05:27:00,98.993,99.017,98.993,99.017,7200000.0
2007-05-03 05:28:00,99.02,99.025,99.02,99.025,45599998.0
2007-05-03 05:29:00,99.02,99.02,99.02,99.02,5600000.0
2007-05-03 05:30:00,99.02,99.02,99.01,99.01,208000001.0
2007-05-03 05:31:00,99.01,99.01,99.01,99.01,32000000.0
2007-05-03 05:32:00,99.01,99.01,99.0,99.0,54399999.0
2007-05-03 05:33:00,99.0,99.0,98.99,98.99,27200000.0
2007-05-03 05:34:00,99.0,99.0,99.0,99.0,4800000.0
2007-05-03 05:35:00,99.0,99.0,99.0,99.0,83999999.0
2007-05-03 05:36:00,99.0,99.01,99.0,99.01,4000000.0
2007-05-03 05:37:00,98.985,98.985,98.963,98.963,170399993.0
2007-05-03 05:38:00,98.965,98.965,98.955,98.955,19199999.0
2007-05-03 05:39:00,99.01,99.01,99.01,99.01,35999999.0
2007-05-03 05:40:00,99.01,99.01,99.01,99.01,1600000.0
2007-05-03 05:41:00,99.01,99.02,99.01,99.02,4000000.0
2007-05-03 05:42:00,99.01,99.02,99.01,99.01,6400000.0
2007-05-03 05:43:00,99.01,99.01,99.01,99.01,8000000.0
2007-05-03 05:44:00,99.01,99.01,99.01,99.01,1600000.0
2007-05-03 05:45:00,99.01,99.01,99.0,99.0,18400000.0
2007-05-03 05:46:00,99.01,99.02,99.0,99.02,28500000.0
2007-05-03 05:47:00,99.01,99.01,99.01,99.01,16799999.0
2007-05-03 05:48:00,99.01,99.01,99.0,99.0,95999999.0
2007-05-03 05:49:00,99.01,99.02,99.01,99.01,129599997.0
2007-05-03 05:50:00,98.991,99.003,98.967,98.983,428800009.0
2007-05-03 05:51:00,98.991,98.991,98.97,98.983,99200004.0
2007-05-03 05:52:00,99.02,99.02,99.015,99.02,43999999.0
2007-05-03 05:53:00,99.02,99.025,99.01,99.02,126900000.0
2007-05-03 05:54:00,99.03,99.045,99.02,99.035,437500005.0
2007-05-03 05:55:00,99.03,99.03,99.01,99.02,179699998.0
2007-05-03 05:56:00,99.03,99.03,99.02,99.03,113299998.0
2007-05-03 05:57:00,99.03,99.035,99.02,99.025,181600000.0
2007-05-03 05:58:00,99.025,99.03,99.015,99.03,313399997.0
2007-05-03 05:59:00,99.03,99.03,99.03,99.03,37600000.0
2007-05-03 06:00:00,99.03,99.03,99.02,99.02,155199996.0
2007-05-03 06:01:00,99.03,99.03,99.02,99.03,119199997.0
2007-05-03 06:02:00,99.03,99.03,99.01,99.02,228200000.0
2007-05-03 06:03:00,99.02,99.03,99.02,99.03,123099995.0
2007-05-03 06:04:00,99.03,99.03,99.02,99.02,47999999.0
2007-05-03 06:05:00,99.02,99.055,99.02,99.055,780299995.0
2007-05-03 06:06:00,99.055,99.06,99.035,99.045,760099992.0
2007-05-03 06:07:00,99.045,99.05,99.03,99.05,534099998.0
2007-05-03 06:08:00,99.05,99.06,99.03,99.06,386800000.0
2007-05-03 06:09:00,99.06,99.06,99.05,99.05,164000003.0
2007-05-03 06:10:00,99.05,99.05,99.045,99.05,95199999.0
2007-05-03 06:11:00,99.05,99.05,99.04,99.045,133599997.0
2007-05-03 06:12:00,99.05,99.05,99.04,99.045,72000000.0
2007-05-03 06:13:00,99.045,99.045,99.04,99.04,162700001.0
2007-05-03 06:14:00,99.03,99.04,99.03,99.03,64800002.0
2007-05-03 06:15:00,99.04,99.04,99.03,99.03,21600001.0
2007-05-03 06:16:00,99.04,99.05,99.035,99.04,265399999.0
2007-05-03 06:17:00,99.045,99.05,99.01,99.03,372099999.0
2007-05-03 06:18:00,99.04,99.04,99.03,99.035,251199995.0
2007-05-03 06:19:00,99.035,99.035,99.03,99.035,153599998.0
2007-05-03 06:20:00,99.035,99.035,99.03,99.03,253600003.0
2007-05-03 06:21:00,99.03,99.03,99.03,99.03,315999995.0
2007-05-03 06:22:00,99.03,99.03,99.01,99.03,151100005.0
2007-05-03 06:23:00,99.025,99.03,99.02,99.03,143900000.0
2007-05-03 06:24:00,99.03,99.03,99.03,99.03,89599998.0
2007-05-03 06:25:00,99.03,99.03,99.03,99.03,73599997.0
2007-05-03 06:26:00,99.006,99.009,98.981,99.002,175799998.0
2007-05-03 06:27:00,99.03,99.035,99.02,99.02,125599999.0
2007-05-03 06:28:00,99.03,99.03,99.02,99.03,91199999.0
2007-05-03 06:29:00,99.03,99.03,99.01,99.01,59999998.0
2007-05-03 06:30:00,99.02,99.03,99.02,99.03,159999997.0
2007-05-03 06:31:00,99.03,99.03,99.01,99.015,146799998.0
2007-05-03 06:32:00,99.015,99.025,99.01,99.025,142399999.0
2007-05-03 06:33:00,99.02,99.025,99.02,99.02,172999994.0
2007-05-03 06:34:00,99.025,99.025,99.01,99.02,161000002.0
2007-05-03 06:35:00,99.02,99.03,99.02,99.02,38399999.0
2007-05-03 06:36:00,99.03,99.03,99.01,99.02,74400002.0
2007-05-03 06:37:00,99.02,99.03,99.01,99.01,41600001.0
2007-05-03 06:38:00,98.997,98.997,98.969,98.996,400000015.0
2007-05-03 06:39:00,99.03,99.03,99.02,99.02,32100000.0
2007-05-03 06:40:00,99.02,99.02,99.015,99.015,30400000.0
2007-05-03 06:41:00,99.01,99.015,99.0,99.01,247300004.0
2007-05-03 06:42:00,99.02,99.02,99.0,99.01,168499996.0
2007-05-03 06:43:00,99.01,99.02,99.01,99.02,65600000.0
2007-05-03 06:44:00,99.02,99.02,99.02,99.02,153599995.0
2007-05-03 06:45:00,99.02,99.02,99.02,99.02,29599999.0
2007-05-03 06:46:00,99.02,99.03,99.02,99.03,121599998.0
2007-05-03 06:47:00,99.03,99.03,99.02,99.02,131200001.0
2007-05-03 06:48:00,99.02,99.03,99.02,99.03,83199997.0
2007-05-03 06:49:00,99.03,99.04,99.02,99.04,199199997.0
2007-05-03 06:50:00,99.05,99.05,99.04,99.05,132799997.0
2007-05-03 06:51:00,99.05,99.08,99.04,99.08,478399999.0
2007-05-03 06:52:00,99.08,99.08,99.06,99.06,284600001.0
2007-05-03 06:53:00,99.06,99.07,99.06,99.07,23200001.0
2007-05-03 06:54:00,99.06,99.07,99.05,99.06,11200000.0
2007-05-03 06:55:00,99.06,99.06,99.06,99.06,1600000.0
2007-05-03 06:56:00,99.06,99.07,99.05,99.06,136800005.0
2007-05-03 06:57:00,99.06,99.06,99.05,99.05,24000001.0
2007-05-03 06:58:00,99.06,99.06,99.06,99.06,800000.0
2007-05-03 06:59:00,99.06,99.06,99.03,99.05,132699998.0
2007-05-03 07:00:00,99.05,99.05,99.03,99.035,199099997.0
2007-05-03 07:01:00,99.04,99.04,99.03,99.04,454100000.0
2007-05-03 07:02:00,99.04,99.04,99.03,99.04,175200001.0
2007-05-03 07:03:00,99.05,99.05,99.04,99.04,40000000.0
2007-05-03 07:04:00,99.04,99.04,99.03,99.04,124000001.0
2007-05-03 07:05:00,99.03,99.03,99.015,99.02,241599997.0
2007-05-03 07:06:00,99.02,99.04,99.02,99.04,41599999.0
2007-05-03 07:07:00,98.987,99.011,98.987,99.011,482699991.0
2007-05-03 07:08:00,99.04,99.04,99.01,99.03,504399992.0
2007-05-03 07:09:00,99.03,99.04,99.03,99.04,44799999.0
2007-05-03 07:10:00,99.04,99.04,99.04,99.04,12800000.0
2007-05-03 07:11:00,99.04,99.04,99.035,99.035,96800000.0
2007-05-03 07:12:00,99.035,99.04,99.035,99.04,187200000.0
2007-05-03 07:13:00,99.04,99.04,99.04,99.04,13600000.0
2007-05-03 07:14:00,99.04,99.04,99.02,99.02,74000001.0
2007-05-03 07:15:00,99.02,99.02,99.02,99.02,108000005.0
2007-05-03 07:16:00,99.03,99.035,99.01,99.025,157899998.0
2007-05-03 07:17:00,99.03,99.04,99.02,99.03,251599998.0
2007-05-03 07:18:00,99.04,99.04,99.03,99.03,81699999.0
2007-05-03 07:19:00,99.04,99.04,99.03,99.04,111299998.0
2007-05-03 07:20:00,99.04,99.04,99.04,99.04,14400000.0
2007-05-03 07:21:00,99.04,99.04,99.04,99.04,50400000.0
2007-05-03 07:22:00,99.04,99.06,99.04,99.05,163999996.0
2007-05-03 07:23:00,99.045,99.06,99.04,99.06,126399999.0
2007-05-03 07:24:00,99.06,99.07,99.04,99.07,398200000.0
2007-05-03 07:25:00,99.06,99.07,99.05,99.06,363799995.0
2007-05-03 07:26:00,99.06,99.065,99.05,99.06,267099999.0
2007-05-03 07:27:00,99.055,99.07,99.05,99.07,227200001.0
2007-05-03 07:28:00,99.07,99.07,99.07,99.07,16000000.0
2007-05-03 07:29:00,99.07,99.07,99.06,99.07,169599996.0
2007-05-03 07:30:00,99.07,99.07,99.06,99.06,112800002.0
2007-05-03 07:31:00,99.07,99.07,99.065,99.07,32000000.0
2007-05-03 07:32:00,99.07,99.08,99.07,99.08,47199999.0
2007-05-03 07:33:00,99.08,99.08,99.065,99.075,239999998.0
2007-05-03 07:34:00,99.09,99.09,99.075,99.08,117599999.0
2007-05-03 07:35:00,99.09,99.09,99.08,99.09,62400003.0
2007-05-03 07:36:00,99.09,99.09,99.08,99.08,26400001.0
2007-05-03 07:37:00,99.09,99.09,99.075,99.075,20000000.0
2007-05-03 07:38:00,99.07,99.075,99.07,99.07,45599998.0
2007-05-03 07:39:00,99.07,99.09,99.07,99.09,199399996.0
2007-05-03 07:40:00,99.09,99.095,99.07,99.08,550099998.0
2007-05-03 07:41:00,99.07,99.09,99.07,99.075,394699995.0
2007-05-03 07:42:00,99.075,99.08,99.055,99.055,184799999.0
2007-05-03 07:43:00,99.06,99.06,99.03,99.05,463500000.0
2007-05-03 07:44:00,99.045,99.045,98.99,99.0,681000007.0
2007-05-03 07:45:00,99.03,99.14,99.01,99.11,1429899987.0
2007-05-03 07:46:00,99.1,99.15,99.1,99.13,1298199984.0
2007-05-03 07:47:00,99.14,99.14,99.11,99.12,553699997.0
2007-05-03 07:48:00,99.11,99.15,99.11,99.14,1373099996.0
2007-05-03 07:49:00,99.14,99.17,99.12,99.16,774199991.0
2007-05-03 07:50:00,99.16,99.165,99.14,99.165,610999993.0
2007-05-03 07:51:00,99.16,99.19,99.15,99.185,483799999.0
2007-05-03 07:52:00,99.185,99.205,99.17,99.2,737999998.0
2007-05-03 07:53:00,99.2,99.205,99.16,99.17,729099995.0
2007-05-03 07:54:00,99.17,99.18,99.15,99.18,1202599991.0
2007-05-03 07:55:00,99.18,99.18,99.16,99.18,677499997.0
2007-05-03 07:56:00,99.18,99.21,99.18,99.185,413600000.0
2007-05-03 07:57:00,99.19,99.22,99.18,99.21,416299996.0
2007-05-03 07:58:00,99.19,99.235,99.18,99.22,572799993.0
2007-05-03 07:59:00,99.22,99.22,99.2,99.22,637599998.0
2007-05-03 08:00:00,99.22,99.235,99.21,99.21,847999996.0
2007-05-03 08:01:00,99.225,99.26,99.22,99.245,656899999.0
2007-05-03 08:02:00,99.24,99.255,99.225,99.24,375500001.0
2007-05-03 08:03:00,99.24,99.24,99.2,99.225,330300000.0
2007-05-03 08:04:00,99.225,99.23,99.2,99.23,534399998.0
2007-05-03 08:05:00,99.23,99.23,99.19,99.19,638799993.0
2007-05-03 08:06:00,99.19,99.2,99.16,99.17,610500001.0
2007-05-03 08:07:00,99.17,99.205,99.17,99.2,414100003.0
2007-05-03 08:08:00,99.2,99.2,99.17,99.17,322700000.0
2007-05-03 08:09:00,99.18,99.19,99.17,99.19,453299996.0
2007-05-03 08:10:00,99.19,99.2,99.18,99.2,406400000.0
2007-05-03 08:11:00,99.2,99.205,99.19,99.205,499200001.0
2007-05-03 08:12:00,99.2,99.2,99.17,99.18,351199998.0
2007-05-03 08:13:00,99.17,99.21,99.15,99.19,825500003.0
2007-05-03 08:14:00,99.19,99.21,99.175,99.185,643499996.0
2007-05-03 08:15:00,99.2,99.2,99.16,99.18,250400001.0
2007-05-03 08:16:00,99.18,99.195,99.155,99.155,616800000.0
2007-05-03 08:17:00,99.155,99.18,99.13,99.16,640899998.0
2007-05-03 08:18:00,99.16,99.18,99.14,99.17,664000000.0
2007-05-03 08:19:00,99.17,99.19,99.16,99.19,344799999.0
2007-05-03 08:20:00,99.19,99.21,99.175,99.19,366400004.0
2007-05-03 08:21:00,99.195,99.2,99.17,99.18,553400001.0
2007-05-03 08:22:00,99.18,99.2,99.175,99.18,323999999.0
2007-05-03 08:23:00,99.18,99.2,99.17,99.18,399199999.0
2007-05-03 08:24:00,99.19,99.19,99.16,99.17,310900001.0
2007-05-03 08:25:00,99.17,99.17,99.155,99.17,175600000.0
2007-05-03 08:26:00,99.17,99.175,99.165,99.165,267500000.0
2007-05-03 08:27:00,99.165,99.19,99.16,99.16,632900001.0
2007-05-03 08:28:00,99.165,99.19,99.165,99.18,138400000.0
2007-05-03 08:29:00,99.19,99.2,99.17,99.2,407199998.0
2007-05-03 08:30:00,99.2,99.22,99.18,99.19,643900001.0
2007-05-03 08:31:00,99.19,99.21,99.19,99.19,274399998.0
2007-05-03 08:32:00,99.2,99.2,99.18,99.185,180800000.0
2007-05-03 08:33:00,99.185,99.21,99.18,99.21,321700000.0
2007-05-03 08:34:00,99.21,99.275,99.21,99.25,1290499999.0
2007-05-03 08:35:00,99.25,99.26,99.225,99.25,815500000.0
2007-05-03 08:36:00,99.25,99.26,99.23,99.23,526099996.0
2007-05-03 08:37:00,99.23,99.25,99.22,99.23,813799999.0
2007-05-03 08:38:00,99.23,99.23,99.21,99.23,422100000.0
2007-05-03 08:39:00,99.23,99.24,99.21,99.23,609100000.0
2007-05-03 08:40:00,99.23,99.24,99.22,99.23,422399999.0
2007-05-03 08:41:00,99.24,99.25,99.22,99.24,376600004.0
2007-05-03 08:42:00,99.25,99.26,99.24,99.26,279300000.0
2007-05-03 08:43:00,99.25,99.26,99.23,99.26,338899999.0
2007-05-03 08:44:00,99.26,99.26,99.23,99.25,521300000.0
2007-05-03 08:45:00,99.26,99.27,99.24,99.25,488700000.0
2007-05-03 08:46:00,99.25,99.25,99.21,99.225,533099996.0
2007-05-03 08:47:00,99.225,99.24,99.21,99.24,584700000.0
2007-05-03 08:48:00,99.235,99.25,99.22,99.225,701800002.0
2007-05-03 08:49:00,99.23,99.23,99.21,99.21,191800000.0
2007-05-03 08:50:00,99.21,99.22,99.21,99.21,504300001.0
2007-05-03 08:51:00,99.22,99.23,99.22,99.23,292899995.0
2007-05-03 08:52:00,99.23,99.24,99.2,99.24,449699997.0
2007-05-03 08:53:00,99.235,99.25,99.23,99.25,486999994.0
2007-05-03 08:54:00,99.25,99.25,99.2,99.21,506999996.0
2007-05-03 08:55:00,99.23,99.23,99.18,99.21,251099999.0
2007-05-03 08:56:00,99.2,99.22,99.18,99.2,975600000.0
2007-05-03 08:57:00,99.17,99.21,99.17,99.21,514100007.0
2007-05-03 08:58:00,99.2,99.22,99.2,99.2,441400001.0
2007-05-03 08:59:00,99.2,99.2,99.18,99.2,327599999.0
2007-05-03 09:00:00,99.19,99.22,99.19,99.22,595899999.0
2007-05-03 09:01:00,99.22,99.22,99.2,99.2,160799996.0
2007-05-03 09:02:00,99.2,99.21,99.18,99.19,236900002.0
2007-05-03 09:03:00,99.19,99.19,99.16,99.16,478599996.0
2007-05-03 09:04:00,99.17,99.18,99.13,99.135,442800001.0
2007-05-03 09:05:00,99.15,99.19,99.13,99.19,815100002.0
2007-05-03 09:06:00,99.185,99.19,99.17,99.175,234199998.0
2007-05-03 09:07:00,99.18,99.18,99.165,99.17,360800000.0
2007-05-03 09:08:00,99.17,99.2,99.16,99.2,595200002.0
2007-05-03 09:09:00,99.2,99.2,99.17,99.2,600800000.0
2007-05-03 09:10:00,99.2,99.2,99.185,99.19,423199998.0
2007-05-03 09:11:00,99.19,99.2,99.17,99.185,432699999.0
2007-05-03 09:12:00,99.2,99.2,99.175,99.18,177900000.0
2007-05-03 09:13:00,99.18,99.18,99.175,99.175,24800000.0
2007-05-03 09:14:00,99.18,99.18,99.17,99.17,169100000.0
2007-05-03 09:15:00,99.175,99.19,99.17,99.18,312000001.0
2007-05-03 09:16:00,99.17,99.19,99.17,99.17,485600005.0
2007-05-03 09:17:00,99.18,99.195,99.18,99.19,227200000.0
2007-05-03 09:18:00,99.19,99.19,99.175,99.185,483200000.0
2007-05-03 09:19:00,99.18,99.18,99.17,99.18,302400000.0
2007-05-03 09:20:00,99.18,99.2,99.18,99.19,440700000.0
2007-05-03 09:21:00,99.19,99.2,99.18,99.19,439100000.0
2007-05-03 09:22:00,99.19,99.21,99.19,99.21,313999999.0
2007-05-03 09:23:00,99.21,99.22,99.2,99.21,382699998.0
2007-05-03 09:24:00,99.21,99.22,99.21,99.22,248800000.0
2007-05-03 09:25:00,99.22,99.22,99.2,99.2,204400000.0
2007-05-03 09:26:00,99.2,99.21,99.19,99.2,134300001.0
2007-05-03 09:27:00,99.2,99.21,99.19,99.19,417500002.0
2007-05-03 09:28:00,99.2,99.2,99.18,99.195,321400002.0
2007-05-03 09:29:00,99.2,99.21,99.19,99.205,493299999.0
2007-05-03 09:30:00,99.21,99.22,99.21,99.22,345600000.0
2007-05-03 09:31:00,99.22,99.22,99.215,99.22,160000000.0
2007-05-03 09:32:00,99.22,99.225,99.2,99.21,320299999.0
2007-05-03 09:33:00,99.21,99.22,99.2,99.21,92800000.0
2007-05-03 09:34:00,99.215,99.22,99.205,99.205,322000000.0
2007-05-03 09:35:00,99.2,99.22,99.2,99.21,427199999.0
2007-05-03 09:36:00,99.21,99.21,99.2,99.2,160800000.0
2007-05-03 09:37:00,99.2,99.2,99.195,99.2,102399999.0
2007-05-03 09:38:00,99.2,99.2,99.195,99.2,16000000.0
2007-05-03 09:39:00,99.2,99.22,99.2,99.21,470400000.0
2007-05-03 09:40:00,99.21,99.225,99.21,99.21,315499999.0
2007-05-03 09:41:00,99.215,99.23,99.21,99.23,392099998.0
2007-05-03 09:42:00,99.23,99.24,99.22,99.22,123200000.0
2007-05-03 09:43:00,99.22,99.235,99.22,99.23,728299998.0
2007-05-03 09:44:00,99.23,99.245,99.23,99.24,572599995.0
2007-05-03 09:45:00,99.24,99.26,99.24,99.26,874599997.0
2007-05-03 09:46:00,99.26,99.26,99.24,99.25,287800000.0
2007-05-03 09:47:00,99.24,99.26,99.24,99.245,763899996.0
2007-05-03 09:48:00,99.25,99.26,99.235,99.26,339900000.0
2007-05-03 09:49:00,99.26,99.27,99.25,99.255,154400000.0
2007-05-03 09:50:00,99.255,99.255,99.24,99.24,134400000.0
2007-05-03 09:51:00,99.24,99.25,99.23,99.24,306399998.0
2007-05-03 09:52:00,99.235,99.25,99.23,99.23,272800000.0
2007-05-03 09:53:00,99.23,99.235,99.22,99.22,355500000.0
2007-05-03 09:54:00,99.22,99.22,99.205,99.205,371799996.0
2007-05-03 09:55:00,99.21,99.22,99.2,99.21,218300000.0
2007-05-03 09:56:00,99.21,99.22,99.2,99.2,264699999.0
2007-05-03 09:57:00,99.2,99.205,99.19,99.2,719599998.0
2007-05-03 09:58:00,99.205,99.21,99.19,99.19,556799998.0
2007-05-03 09:59:00,99.19,99.21,99.19,99.195,609100001.0
2007-05-03 10:00:00,99.19,99.23,99.19,99.225,979500000.0
2007-05-03 10:01:00,99.23,99.245,99.21,99.22,434699992.0
2007-05-03 10:02:00,99.225,99.225,99.2,99.2,787499997.0
2007-05-03 10:03:00,99.205,99.21,99.19,99.21,196500000.0
2007-05-03 10:04:00,99.21,99.22,99.19,99.21,552600001.0
2007-05-03 10:05:00,99.21,99.26,99.21,99.26,416099994.0
2007-05-03 10:06:00,99.25,99.27,99.24,99.24,302199999.0
2007-05-03 10:07:00,99.24,99.25,99.24,99.24,40000000.0
2007-05-03 10:08:00,99.24,99.24,99.24,99.24,53600000.0
2007-05-03 10:09:00,99.24,99.24,99.215,99.23,214899999.0
2007-05-03 10:10:00,99.22,99.22,99.21,99.22,175099999.0
2007-05-03 10:11:00,99.21,99.22,99.2,99.2,167700003.0
2007-05-03 10:12:00,99.21,99.23,99.2,99.23,203599999.0
2007-05-03 10:13:00,99.23,99.24,99.22,99.24,407699999.0
2007-05-03 10:14:00,99.24,99.25,99.24,99.25,181299999.0
2007-05-03 10:15:00,99.25,99.25,99.23,99.235,56000000.0
2007-05-03 10:16:00,99.24,99.24,99.23,99.23,139200000.0
2007-05-03 10:17:00,99.23,99.24,99.23,99.23,189300001.0
2007-05-03 10:18:00,99.23,99.245,99.23,99.23,248400000.0
2007-05-03 10:19:00,99.235,99.25,99.235,99.245,217000000.0
2007-05-03 10:20:00,99.25,99.25,99.25,99.25,32000000.0
2007-05-03 10:21:00,99.25,99.26,99.24,99.25,279000001.0
2007-05-03 10:22:00,99.25,99.255,99.24,99.25,694400005.0
2007-05-03 10:23:00,99.24,99.26,99.24,99.26,510099999.0
2007-05-03 10:24:00,99.26,99.26,99.25,99.26,234400000.0
2007-05-03 10:25:00,99.26,99.27,99.25,99.26,131200000.0
2007-05-03 10:26:00,99.26,99.27,99.26,99.27,56800000.0
2007-05-03 10:27:00,99.27,99.27,99.25,99.25,414899994.0
2007-05-03 10:28:00,99.25,99.27,99.25,99.27,256399993.0
2007-05-03 10:29:00,99.27,99.27,99.25,99.255,529400003.0
2007-05-03 10:30:00,99.255,99.28,99.25,99.28,577799998.0
2007-05-03 10:31:00,99.28,99.28,99.27,99.28,24000000.0
2007-05-03 10:32:00,99.27,99.29,99.26,99.28,47199999.0
2007-05-03 10:33:00,99.28,99.28,99.26,99.26,229099997.0
2007-05-03 10:34:00,99.26,99.27,99.25,99.27,64000000.0
2007-05-03 10:35:00,99.26,99.26,99.25,99.26,15200000.0
2007-05-03 10:36:00,99.26,99.27,99.25,99.27,86399999.0
2007-05-03 10:37:00,99.27,99.27,99.25,99.26,369600000.0
2007-05-03 10:38:00,99.255,99.28,99.255,99.28,754399997.0
2007-05-03 10:39:00,99.28,99.28,99.24,99.24,96800000.0
2007-05-03 10:40:00,99.24,99.26,99.2,99.2,417099999.0
2007-05-03 10:41:00,99.2,99.2,99.16,99.18,314999999.0
2007-05-03 10:42:00,99.18,99.18,99.15,99.155,435899999.0
2007-05-03 10:43:00,99.16,99.18,99.15,99.17,570800000.0
2007-05-03 10:44:00,99.17,99.17,99.14,99.14,102999999.0
2007-05-03 10:45:00,99.15,99.16,99.13,99.15,836500012.0
2007-05-03 10:46:00,99.14,99.15,99.13,99.135,682900009.0
2007-05-03 10:47:00,99.14,99.16,99.14,99.16,164200000.0
2007-05-03 10:48:00,99.15,99.17,99.15,99.16,523099993.0
2007-05-03 10:49:00,99.16,99.16,99.15,99.15,91200000.0
2007-05-03 10:50:00,99.16,99.16,99.14,99.15,31200000.0
2007-05-03 10:51:00,99.16,99.16,99.135,99.15,68000000.0
2007-05-03 10:52:00,99.14,99.16,99.14,99.15,371900003.0
2007-05-03 10:53:00,99.15,99.17,99.145,99.16,295200000.0
2007-05-03 10:54:00,99.16,99.18,99.16,99.18,164799998.0
2007-05-03 10:55:00,99.16,99.18,99.16,99.17,164800000.0
2007-05-03 10:56:00,99.17,99.18,99.155,99.17,32000000.0
2007-05-03 10:57:00,99.17,99.17,99.17,99.17,5600000.0
2007-05-03 10:58:00,99.17,99.18,99.17,99.175,132500000.0
2007-05-03 10:59:00,99.18,99.195,99.17,99.195,279700000.0
2007-05-03 11:00:00,99.19,99.205,99.18,99.2,518500000.0
2007-05-03 11:01:00,99.2,99.2,99.19,99.19,149200000.0
2007-05-03 11:02:00,99.19,99.19,99.18,99.18,157600000.0
2007-05-03 11:03:00,99.175,99.18,99.16,99.18,255199997.0
2007-05-03 11:04:00,99.18,99.18,99.17,99.18,16000000.0
2007-05-03 11:05:00,99.175,99.19,99.17,99.19,176700000.0
2007-05-03 11:06:00,99.19,99.2,99.19,99.2,8000000.0
2007-05-03 11:07:00,99.185,99.2,99.18,99.18,102400000.0
2007-05-03 11:08:00,99.18,99.19,99.17,99.19,318799999.0
2007-05-03 11:09:00,99.19,99.19,99.175,99.18,169600000.0
2007-05-03 11:10:00,99.18,99.2,99.18,99.2,173099999.0
2007-05-03 11:11:00,99.2,99.21,99.2,99.21,215800000.0
2007-05-03 11:12:00,99.21,99.21,99.2,99.2,48900000.0
2007-05-03 11:13:00,99.2,99.21,99.2,99.21,175699997.0
2007-05-03 11:14:00,99.21,99.21,99.21,99.21,35200000.0
2007-05-03 11:15:00,99.21,99.22,99.21,99.22,92800000.0
2007-05-03 11:16:00,99.215,99.22,99.21,99.21,176000000.0
2007-05-03 11:17:00,99.21,99.21,99.2,99.2,12000000.0
2007-05-03 11:18:00,99.2,99.21,99.19,99.19,36800000.0
2007-05-03 11:19:00,99.21,99.21,99.19,99.19,44000000.0
2007-05-03 11:20:00,99.19,99.21,99.18,99.2,123600000.0
2007-05-03 11:21:00,99.2,99.21,99.185,99.19,157600000.0
2007-05-03 11:22:00,99.2,99.2,99.19,99.19,47200000.0
2007-05-03 11:23:00,99.19,99.21,99.19,99.21,605400001.0
2007-05-03 11:24:00,99.22,99.22,99.19,99.21,225200000.0
2007-05-03 11:25:00,99.2,99.21,99.19,99.2,233199999.0
2007-05-03 11:26:00,99.2,99.22,99.2,99.215,117500000.0
2007-05-03 11:27:00,99.22,99.22,99.205,99.21,484699999.0
2007-05-03 11:28:00,99.21,99.21,99.19,99.2,270199999.0
2007-05-03 11:29:00,99.2,99.2,99.17,99.18,516799999.0
2007-05-03 11:30:00,99.19,99.2,99.18,99.19,96800000.0
2007-05-03 11:31:00,99.2,99.2,99.18,99.19,180000000.0
2007-05-03 11:32:00,99.2,99.2,99.18,99.18,167500000.0
2007-05-03 11:33:00,99.19,99.2,99.175,99.2,200000000.0
2007-05-03 11:34:00,99.2,99.2,99.19,99.19,13600000.0
2007-05-03 11:35:00,99.2,99.2,99.18,99.18,325599998.0
2007-05-03 11:36:00,99.19,99.2,99.18,99.19,589299999.0
2007-05-03 11:37:00,99.2,99.2,99.19,99.195,220000000.0
2007-05-03 11:38:00,99.19,99.19,99.185,99.185,38300000.0
2007-05-03 11:39:00,99.18,99.185,99.18,99.185,41600000.0
2007-05-03 11:40:00,99.18,99.2,99.18,99.2,351000002.0
2007-05-03 11:41:00,99.21,99.22,99.2,99.22,598199997.0
2007-05-03 11:42:00,99.22,99.23,99.21,99.22,221600000.0
2007-05-03 11:43:00,99.22,99.23,99.22,99.22,315999999.0
2007-05-03 11:44:00,99.21,99.225,99.21,99.22,180799999.0
2007-05-03 11:45:00,99.23,99.23,99.2,99.21,483099997.0
2007-05-03 11:46:00,99.195,99.21,99.195,99.2,68800000.0
2007-05-03 11:47:00,99.2,99.21,99.19,99.19,306300001.0
2007-05-03 11:48:00,99.195,99.22,99.195,99.215,234000000.0
2007-05-03 11:49:00,99.22,99.23,99.19,99.2,522200000.0
2007-05-03 11:50:00,99.2,99.215,99.2,99.21,261000001.0
2007-05-03 11:51:00,99.21,99.22,99.21,99.21,341300004.0
2007-05-03 11:52:00,99.22,99.23,99.22,99.225,201900002.0
2007-05-03 11:53:00,99.23,99.235,99.22,99.23,296599998.0
2007-05-03 11:54:00,99.23,99.23,99.225,99.23,191999998.0
2007-05-03 11:55:00,99.23,99.25,99.22,99.245,286900000.0
2007-05-03 11:56:00,99.23,99.245,99.22,99.23,435899999.0
2007-05-03 11:57:00,99.23,99.24,99.21,99.225,708900000.0
2007-05-03 11:58:00,99.225,99.23,99.21,99.23,464500002.0
2007-05-03 11:59:00,99.23,99.23,99.21,99.22,224000000.0
2007-05-03 12:00:00,99.22,99.22,99.2,99.2,259899998.0
2007-05-03 12:01:00,99.21,99.22,99.2,99.21,273499998.0
2007-05-03 12:02:00,99.21,99.215,99.19,99.2,619999999.0
2007-05-03 12:03:00,99.2,99.22,99.2,99.21,418299996.0
2007-05-03 12:04:00,99.21,99.215,99.205,99.21,335200000.0
2007-05-03 12:05:00,99.21,99.22,99.205,99.21,219999999.0
2007-05-03 12:06:00,99.205,99.22,99.2,99.22,159100001.0
2007-05-03 12:07:00,99.21,99.21,99.19,99.2,389699999.0
2007-05-03 12:08:00,99.21,99.21,99.2,99.2,289899998.0
2007-05-03 12:09:00,99.2,99.21,99.2,99.2,103799998.0
2007-05-03 12:10:00,99.2,99.21,99.185,99.19,206400000.0
2007-05-03 12:11:00,99.19,99.195,99.19,99.19,135200000.0
2007-05-03 12:12:00,99.19,99.19,99.18,99.19,447799998.0
2007-05-03 12:13:00,99.185,99.21,99.185,99.21,106399999.0
2007-05-03 12:14:00,99.21,99.21,99.19,99.21,487500000.0
2007-05-03 12:15:00,99.21,99.215,99.2,99.215,108800000.0
2007-05-03 12:16:00,99.215,99.22,99.2,99.22,195499997.0
2007-05-03 12:17:00,99.2,99.22,99.2,99.2,192200000.0
2007-05-03 12:18:00,99.2,99.205,99.155,99.17,569999995.0
2007-05-03 12:19:00,99.17,99.185,99.12,99.12,732400003.0
2007-05-03 12:20:00,99.13,99.15,99.13,99.15,510100006.0
2007-05-03 12:21:00,99.15,99.15,99.12,99.14,802499999.0
2007-05-03 12:22:00,99.14,99.14,99.12,99.14,705199992.0
2007-05-03 12:23:00,99.13,99.16,99.13,99.15,1085800008.0
2007-05-03 12:24:00,99.15,99.16,99.12,99.16,975300009.0
2007-05-03 12:25:00,99.15,99.19,99.14,99.19,1390500000.0
2007-05-03 12:26:00,99.19,99.225,99.19,99.22,656100002.0
2007-05-03 12:27:00,99.22,99.22,99.18,99.18,1106900001.0
2007-05-03 12:28:00,99.19,99.21,99.19,99.19,349700001.0
2007-05-03 12:29:00,99.19,99.19,99.18,99.18,127900000.0
2007-05-03 12:30:00,99.18,99.195,99.17,99.185,336600001.0
2007-05-03 12:31:00,99.19,99.195,99.18,99.19,242399999.0
2007-05-03 12:32:00,99.195,99.205,99.195,99.2,88299999.0
2007-05-03 12:33:00,99.2,99.23,99.195,99.22,916200007.0
2007-05-03 12:34:00,99.215,99.22,99.2,99.21,589099992.0
2007-05-03 12:35:00,99.21,99.21,99.19,99.2,267199998.0
2007-05-03 12:36:00,99.2,99.2,99.16,99.16,232399996.0
2007-05-03 12:37:00,99.17,99.19,99.16,99.19,158899999.0
2007-05-03 12:38:00,99.18,99.2,99.17,99.18,245099999.0
2007-05-03 12:39:00,99.19,99.21,99.18,99.21,305200000.0
2007-05-03 12:40:00,99.19,99.21,99.19,99.21,176000000.0
2007-05-03 12:41:00,99.21,99.21,99.2,99.2,189600000.0
2007-05-03 12:42:00,99.2,99.2,99.19,99.195,167200000.0
2007-05-03 12:43:00,99.2,99.2,99.19,99.19,67200000.0
2007-05-03 12:44:00,99.19,99.2,99.19,99.19,32800000.0
2007-05-03 12:45:00,99.2,99.2,99.19,99.19,192700000.0
2007-05-03 12:46:00,99.19,99.2,99.19,99.19,314500000.0
2007-05-03 12:47:00,99.19,99.2,99.185,99.2,66400000.0
2007-05-03 12:48:00,99.2,99.21,99.195,99.2,116000000.0
2007-05-03 12:49:00,99.2,99.2,99.19,99.19,308300000.0
2007-05-03 12:50:00,99.195,99.2,99.19,99.2,79900000.0
2007-05-03 12:51:00,99.2,99.2,99.19,99.195,208799999.0
2007-05-03 12:52:00,99.19,99.19,99.19,99.19,63999998.0
2007-05-03 12:53:00,99.19,99.205,99.18,99.18,359399995.0
2007-05-03 12:54:00,99.185,99.185,99.17,99.175,258899999.0
2007-05-03 12:55:00,99.18,99.195,99.17,99.19,552899992.0
2007-05-03 12:56:00,99.19,99.2,99.19,99.195,238299998.0
2007-05-03 12:57:00,99.195,99.2,99.18,99.2,555600005.0
2007-05-03 12:58:00,99.2,99.2,99.18,99.2,213000000.0
2007-05-03 12:59:00,99.2,99.215,99.2,99.2,365400000.0
2007-05-03 13:00:00,99.205,99.22,99.2,99.22,355700000.0
2007-05-03 13:01:00,99.225,99.235,99.22,99.23,175200000.0
2007-05-03 13:02:00,99.23,99.24,99.21,99.21,213600000.0
2007-05-03 13:03:00,99.215,99.215,99.21,99.21,56000000.0
2007-05-03 13:04:00,99.21,99.21,99.195,99.2,78400000.0
2007-05-03 13:05:00,99.2,99.2,99.19,99.19,191200000.0
2007-05-03 13:06:00,99.19,99.19,99.17,99.18,92500000.0
2007-05-03 13:07:00,99.19,99.19,99.17,99.17,39200000.0
2007-05-03 13:08:00,99.18,99.19,99.17,99.19,101500001.0
2007-05-03 13:09:00,99.19,99.195,99.19,99.19,82400000.0
2007-05-03 13:10:00,99.19,99.19,99.185,99.19,110000000.0
2007-05-03 13:11:00,99.18,99.22,99.18,99.22,289899999.0
2007-05-03 13:12:00,99.2,99.22,99.2,99.2,144000000.0
2007-05-03 13:13:00,99.2,99.2,99.195,99.2,16000000.0
2007-05-03 13:14:00,99.21,99.21,99.2,99.205,28800000.0
2007-05-03 13:15:00,99.205,99.205,99.205,99.205,10400000.0
2007-05-03 13:16:00,99.183,99.19,99.172,99.18,133600004.0
2007-05-03 13:17:00,99.2,99.2,99.19,99.19,202100001.0
2007-05-03 13:18:00,99.2,99.2,99.19,99.2,38600000.0
2007-05-03 13:19:00,99.2,99.2,99.18,99.18,83099999.0
2007-05-03 13:20:00,99.19,99.2,99.19,99.19,165900000.0
2007-05-03 13:21:00,99.2,99.21,99.19,99.205,88800000.0
2007-05-03 13:22:00,99.21,99.215,99.2,99.205,197999999.0
2007-05-03 13:23:00,99.2,99.205,99.2,99.2,271200000.0
2007-05-03 13:24:00,99.21,99.215,99.2,99.2,341600006.0
2007-05-03 13:25:00,99.21,99.21,99.2,99.2,63200000.0
2007-05-03 13:26:00,99.2,99.21,99.2,99.21,295899999.0
2007-05-03 13:27:00,99.2,99.215,99.2,99.21,87100000.0
2007-05-03 13:28:00,99.21,99.21,99.2,99.205,153500000.0
2007-05-03 13:29:00,99.21,99.21,99.2,99.205,104000000.0
2007-05-03 13:30:00,99.21,99.21,99.205,99.21,80000000.0
2007-05-03 13:31:00,99.21,99.215,99.2,99.2,148800001.0
2007-05-03 13:32:00,99.2,99.21,99.18,99.2,539300002.0
2007-05-03 13:33:00,99.2,99.21,99.19,99.2,234399997.0
2007-05-03 13:34:00,99.2,99.21,99.19,99.2,390999997.0
2007-05-03 13:35:00,99.195,99.205,99.19,99.205,547299999.0
2007-05-03 13:36:00,99.21,99.23,99.2,99.205,303700000.0
2007-05-03 13:37:00,99.21,99.215,99.2,99.215,332700000.0
2007-05-03 13:38:00,99.215,99.215,99.2,99.2,356300002.0
2007-05-03 13:39:00,99.205,99.205,99.18,99.195,260800000.0
2007-05-03 13:40:00,99.19,99.19,99.18,99.18,352800000.0
2007-05-03 13:41:00,99.19,99.19,99.17,99.17,146400000.0
2007-05-03 13:42:00,99.17,99.18,99.17,99.17,242400000.0
2007-05-03 13:43:00,99.18,99.18,99.16,99.17,282699996.0
2007-05-03 13:44:00,99.18,99.18,99.18,99.18,24800000.0
2007-05-03 13:45:00,99.18,99.18,99.17,99.17,110999999.0
2007-05-03 13:46:00,99.17,99.19,99.16,99.17,624199998.0
2007-05-03 13:47:00,99.18,99.2,99.18,99.2,351699997.0
2007-05-03 13:48:00,99.2,99.2,99.19,99.19,159399998.0
2007-05-03 13:49:00,99.19,99.195,99.18,99.195,193199997.0
2007-05-03 13:50:00,99.19,99.195,99.17,99.18,400199998.0
2007-05-03 13:51:00,99.19,99.21,99.18,99.21,245000000.0
2007-05-03 13:52:00,99.22,99.22,99.19,99.19,377599998.0
2007-05-03 13:53:00,99.2,99.21,99.2,99.21,83000000.0
2007-05-03 13:54:00,99.21,99.21,99.2,99.21,103199996.0
2007-05-03 13:55:00,99.21,99.225,99.21,99.21,352400000.0
2007-05-03 13:56:00,99.225,99.225,99.22,99.22,58400000.0
2007-05-03 13:57:00,99.22,99.225,99.2,99.22,110299999.0
2007-05-03 13:58:00,99.22,99.22,99.21,99.22,182799996.0
2007-05-03 13:59:00,99.22,99.22,99.2,99.215,155000001.0
2007-05-03 14:00:00,99.22,99.22,99.2,99.22,197000000.0
2007-05-03 14:01:00,99.215,99.24,99.215,99.22,151000000.0
2007-05-03 14:02:00,99.22,99.24,99.22,99.235,430299998.0
2007-05-03 14:03:00,99.235,99.24,99.23,99.23,109600000.0
2007-05-03 14:04:00,99.225,99.24,99.225,99.24,58400000.0
2007-05-03 14:05:00,99.23,99.24,99.22,99.22,251299999.0
2007-05-03 14:06:00,99.21,99.22,99.21,99.22,32000000.0
2007-05-03 14:07:00,99.21,99.21,99.21,99.21,62400000.0
2007-05-03 14:08:00,99.21,99.22,99.21,99.22,95299998.0
2007-05-03 14:09:00,99.22,99.23,99.21,99.225,410899995.0
2007-05-03 14:10:00,99.22,99.23,99.21,99.23,272600000.0
2007-05-03 14:11:00,99.235,99.24,99.22,99.23,177499997.0
2007-05-03 14:12:00,99.22,99.23,99.21,99.21,224000000.0
2007-05-03 14:13:00,99.21,99.21,99.195,99.205,554199998.0
2007-05-03 14:14:00,99.2,99.2,99.19,99.19,191299996.0
2007-05-03 14:15:00,99.19,99.19,99.185,99.19,191199998.0
2007-05-03 14:16:00,99.19,99.2,99.18,99.2,180800000.0
2007-05-03 14:17:00,99.2,99.205,99.19,99.2,476300000.0
2007-05-03 14:18:00,99.2,99.2,99.19,99.195,135000000.0
2007-05-03 14:19:00,99.2,99.2,99.19,99.195,123100001.0
2007-05-03 14:20:00,99.195,99.2,99.185,99.2,105900000.0
2007-05-03 14:21:00,99.2,99.21,99.2,99.21,55200000.0
2007-05-03 14:22:00,99.21,99.21,99.2,99.2,127700000.0
2007-05-03 14:23:00,99.2,99.21,99.19,99.21,54900000.0
2007-05-03 14:24:00,99.21,99.21,99.2,99.2,37600000.0
2007-05-03 14:25:00,99.2,99.22,99.18,99.21,152500002.0
2007-05-03 14:26:00,99.21,99.22,99.2,99.22,110500000.0
2007-05-03 14:27:00,99.22,99.23,99.21,99.23,201600001.0
2007-05-03 14:28:00,99.225,99.27,99.2,99.26,238499999.0
2007-05-03 14:29:00,99.26,99.27,99.21,99.21,615199998.0
2007-05-03 14:30:00,99.21,99.24,99.18,99.22,800999997.0
2007-05-03 14:31:00,99.22,99.23,99.18,99.21,378300003.0
2007-05-03 14:32:00,99.21,99.21,99.17,99.18,601400002.0
2007-05-03 14:33:00,99.17,99.19,99.17,99.17,621599999.0
2007-05-03 14:34:00,99.17,99.19,99.17,99.18,274300000.0
2007-05-03 14:35:00,99.18,99.18,99.15,99.17,333700000.0
2007-05-03 14:36:00,99.17,99.18,99.16,99.18,856799994.0
2007-05-03 14:37:00,99.18,99.19,99.17,99.19,237699998.0
2007-05-03 14:38:00,99.19,99.2,99.17,99.19,331299999.0
2007-05-03 14:39:00,99.19,99.21,99.185,99.21,331500000.0
2007-05-03 14:40:00,99.205,99.21,99.19,99.2,233999998.0
2007-05-03 14:41:00,99.2,99.2,99.19,99.19,50899999.0
2007-05-03 14:42:00,99.2,99.21,99.19,99.2,32000000.0
2007-05-03 14:43:00,99.19,99.2,99.18,99.2,130800001.0
2007-05-03 14:44:00,99.2,99.2,99.19,99.2,69600000.0
2007-05-03 14:45:00,99.19,99.22,99.19,99.21,410900001.0
2007-05-03 14:46:00,99.21,99.21,99.19,99.2,176099999.0
2007-05-03 14:47:00,99.2,99.21,99.19,99.2,170299999.0
2007-05-03 14:48:00,99.2,99.2,99.17,99.185,348000001.0
2007-05-03 14:49:00,99.185,99.185,99.17,99.17,380800000.0
2007-05-03 14:50:00,99.17,99.19,99.15,99.17,415800002.0
2007-05-03 14:51:00,99.17,99.19,99.16,99.17,803700003.0
2007-05-03 14:52:00,99.17,99.17,99.16,99.16,419099996.0
2007-05-03 14:53:00,99.16,99.18,99.16,99.17,340299992.0
2007-05-03 14:54:00,99.18,99.18,99.18,99.18,64000000.0
2007-05-03 14:55:00,99.18,99.18,99.16,99.17,270300000.0
2007-05-03 14:56:00,99.17,99.18,99.15,99.18,77600000.0
2007-05-03 14:57:00,99.18,99.18,99.14,99.14,383599998.0
2007-05-03 14:58:00,99.15,99.185,99.15,99.18,481799999.0
2007-05-03 14:59:00,99.18,99.18,99.15,99.16,392299997.0
2007-05-03 15:00:00,99.15,99.16,99.13,99.145,479800000.0
2007-05-03 15:01:00,99.15,99.155,99.115,99.115,382400000.0
2007-05-03 15:02:00,99.11,99.125,99.1,99.1,423700001.0
2007-05-03 15:03:00,99.1,99.11,99.08,99.1,1053600001.0
2007-05-03 15:04:00,99.11,99.13,99.1,99.13,544199998.0
2007-05-03 15:05:00,99.13,99.13,99.105,99.105,425899998.0
2007-05-03 15:06:00,99.105,99.11,99.1,99.11,392199997.0
2007-05-03 15:07:00,99.12,99.12,99.1,99.11,427100000.0
2007-05-03 15:08:00,99.115,99.12,99.09,99.1,705699997.0
2007-05-03 15:09:00,99.1,99.1,99.09,99.09,435200000.0
2007-05-03 15:10:00,99.09,99.09,99.07,99.08,293300002.0
2007-05-03 15:11:00,99.09,99.11,99.09,99.11,251999998.0
2007-05-03 15:12:00,99.1,99.1,99.09,99.1,402199999.0
2007-05-03 15:13:00,99.1,99.12,99.1,99.11,370099999.0
2007-05-03 15:14:00,99.11,99.13,99.1,99.12,352200001.0
2007-05-03 15:15:00,99.115,99.12,99.11,99.115,159600000.0
2007-05-03 15:16:00,99.11,99.115,99.1,99.11,234900001.0
2007-05-03 15:17:00,99.11,99.12,99.1,99.12,253499998.0
2007-05-03 15:18:00,99.12,99.12,99.07,99.07,201100000.0
2007-05-03 15:19:00,99.08,99.1,99.08,99.1,131999999.0
2007-05-03 15:20:00,99.1,99.11,99.1,99.11,222500000.0
2007-05-03 15:21:00,99.11,99.13,99.11,99.12,306300000.0
2007-05-03 15:22:00,99.12,99.13,99.11,99.12,92100000.0
2007-05-03 15:23:00,99.12,99.12,99.11,99.115,90400000.0
2007-05-03 15:24:00,99.12,99.12,99.105,99.11,97600000.0
2007-05-03 15:25:00,99.12,99.13,99.105,99.105,408900001.0
2007-05-03 15:26:00,99.1,99.11,99.09,99.1,319699998.0
2007-05-03 15:27:00,99.1,99.11,99.085,99.09,496200003.0
2007-05-03 15:28:00,99.09,99.1,99.08,99.09,332400002.0
2007-05-03 15:29:00,99.09,99.1,99.08,99.1,483299995.0
2007-05-03 15:30:00,99.09,99.1,99.09,99.1,313799998.0
2007-05-03 15:31:00,99.1,99.12,99.08,99.1,799299995.0
2007-05-03 15:32:00,99.1,99.11,99.1,99.105,40400000.0
2007-05-03 15:33:00,99.11,99.12,99.105,99.12,58400000.0
2007-05-03 15:34:00,99.12,99.13,99.11,99.11,53600000.0
2007-05-03 15:35:00,99.11,99.115,99.1,99.115,286199998.0
2007-05-03 15:36:00,99.115,99.12,99.1,99.1,283000001.0
2007-05-03 15:37:00,99.11,99.13,99.1,99.11,454800002.0
2007-05-03 15:38:00,99.11,99.13,99.1,99.11,430900001.0
2007-05-03 15:39:00,99.11,99.11,99.095,99.1,163200001.0
2007-05-03 15:40:00,99.11,99.11,99.08,99.1,545900004.0
2007-05-03 15:41:00,99.1,99.11,99.09,99.1,231600000.0
2007-05-03 15:42:00,99.09,99.1,99.08,99.09,472999993.0
2007-05-03 15:43:00,99.09,99.095,99.075,99.095,733899999.0
2007-05-03 15:44:00,99.095,99.095,99.05,99.07,444599997.0
2007-05-03 15:45:00,99.07,99.08,99.06,99.06,559800000.0
2007-05-03 15:46:00,99.06,99.06,99.04,99.055,532000003.0
2007-05-03 15:47:00,99.05,99.07,99.04,99.065,690200004.0
2007-05-03 15:48:00,99.07,99.07,99.06,99.06,387499999.0
2007-05-03 15:49:00,99.06,99.07,99.05,99.07,430699999.0
2007-05-03 15:50:00,99.07,99.105,99.07,99.09,791300006.0
2007-05-03 15:51:00,99.09,99.1,99.08,99.1,878699996.0
2007-05-03 15:52:00,99.09,99.11,99.08,99.09,568699999.0
2007-05-03 15:53:00,99.09,99.11,99.08,99.1,590900000.0
2007-05-03 15:54:00,99.1,99.12,99.1,99.1,377600000.0
2007-05-03 15:55:00,99.1,99.11,99.09,99.095,415099997.0
2007-05-03 15:56:00,99.09,99.105,99.08,99.09,687300002.0
2007-05-03 15:57:00,99.08,99.105,99.08,99.09,673799997.0
2007-05-03 15:58:00,99.09,99.12,99.08,99.1,442300007.0
2007-05-03 15:59:00,99.13,99.13,99.09,99.09,367399998.0
2007-05-03 16:00:00,99.09,99.095,99.04,99.05,694599999.0
2007-05-03 16:01:00,99.05,99.07,99.03,99.05,1202099994.0
2007-05-03 16:02:00,99.05,99.065,99.005,99.03,1137800002.0
2007-05-03 16:03:00,99.02,99.04,99.0,99.03,934799997.0
2007-05-03 16:04:00,99.03,99.04,99.01,99.03,1037399997.0
2007-05-03 16:05:00,99.025,99.03,99.015,99.02,586599992.0
2007-05-03 16:06:00,99.02,99.04,99.0,99.015,681999997.0
2007-05-03 16:07:00,99.02,99.04,99.015,99.04,250900000.0
2007-05-03 16:08:00,99.03,99.07,99.03,99.06,426399998.0
2007-05-03 16:09:00,99.07,99.07,99.03,99.065,652200002.0
2007-05-03 16:10:00,99.07,99.07,99.02,99.02,1445499996.0
2007-05-03 16:11:00,99.02,99.04,99.02,99.03,277899998.0
2007-05-03 16:12:00,99.03,99.035,99.02,99.03,322400001.0
2007-05-03 16:13:00,99.03,99.04,99.02,99.03,66400000.0
2007-05-03 16:14:00,99.03,99.05,99.025,99.05,476800000.0
2007-05-03 16:15:00,99.045,99.06,99.04,99.06,451200001.0
2007-05-03 16:16:00,99.06,99.08,99.05,99.07,452800000.0
2007-05-03 16:17:00,99.07,99.08,99.05,99.05,205300000.0
2007-05-03 16:18:00,99.06,99.06,99.05,99.06,36800000.0
2007-05-03 16:19:00,99.06,99.06,99.05,99.05,538099997.0
2007-05-03 16:20:00,99.06,99.06,99.05,99.06,233900002.0
2007-05-03 16:21:00,99.07,99.08,99.06,99.08,133500000.0
2007-05-03 16:22:00,99.08,99.08,99.04,99.07,506400001.0
2007-05-03 16:23:00,99.07,99.07,99.04,99.05,430400008.0
2007-05-03 16:24:00,99.05,99.07,99.0,99.01,544300006.0
2007-05-03 16:25:00,99.01,99.04,99.01,99.02,512900002.0
2007-05-03 16:26:00,99.02,99.045,99.0,99.04,755400002.0
2007-05-03 16:27:00,99.04,99.06,99.03,99.06,1054300006.0
2007-05-03 16:28:00,99.065,99.08,99.05,99.05,788300001.0
2007-05-03 16:29:00,99.05,99.06,99.05,99.06,348599999.0
2007-05-03 16:30:00,99.06,99.06,99.05,99.06,43100000.0
2007-05-03 16:31:00,99.06,99.06,99.045,99.06,23200000.0
2007-05-03 16:32:00,99.06,99.08,99.05,99.05,405100000.0
2007-05-03 16:33:00,99.05,99.06,99.04,99.06,362199995.0
2007-05-03 16:34:00,99.06,99.075,99.05,99.07,447000005.0
2007-05-03 16:35:00,99.07,99.07,99.03,99.05,361400001.0
2007-05-03 16:36:00,99.05,99.07,99.04,99.055,600500000.0
2007-05-03 16:37:00,99.055,99.075,99.05,99.065,485400002.0
2007-05-03 16:38:00,99.065,99.07,99.04,99.06,292499999.0
2007-05-03 16:39:00,99.06,99.07,99.06,99.07,186300001.0
2007-05-03 16:40:00,99.07,99.07,99.06,99.06,226100000.0
2007-05-03 16:41:00,99.06,99.07,99.05,99.05,262599998.0
2007-05-03 16:42:00,99.05,99.055,99.03,99.03,388500002.0
2007-05-03 16:43:00,99.02,99.04,99.02,99.04,173000001.0
2007-05-03 16:44:00,99.035,99.04,99.02,99.03,199200000.0
2007-05-03 16:45:00,99.025,99.04,99.02,99.02,428800000.0
2007-05-03 16:46:00,99.02,99.035,99.02,99.03,340900000.0
2007-05-03 16:47:00,99.02,99.03,99.015,99.02,112000000.0
2007-05-03 16:48:00,99.02,99.03,99.02,99.03,16000000.0
2007-05-03 16:49:00,99.03,99.03,99.01,99.02,197899999.0
2007-05-03 16:50:00,99.03,99.04,99.02,99.03,328900005.0
2007-05-03 16:51:00,99.03,99.03,99.02,99.03,31200000.0
2007-05-03 16:52:00,99.03,99.04,99.02,99.04,379999993.0
2007-05-03 16:53:00,99.03,99.04,99.02,99.04,677200001.0
2007-05-03 16:54:00,99.04,99.04,99.03,99.04,28800000.0
2007-05-03 16:55:00,99.03,99.06,99.02,99.03,682999998.0
2007-05-03 16:56:00,99.02,99.05,99.02,99.05,170100000.0
2007-05-03 16:57:00,99.05,99.07,99.04,99.06,623700001.0
2007-05-03 16:58:00,99.07,99.07,99.05,99.065,191600000.0
2007-05-03 16:59:00,99.065,99.09,99.055,99.08,646500002.0
2007-05-03 17:00:00,99.08,99.09,99.08,99.08,70500000.0
2007-05-03 17:01:00,99.075,99.095,99.07,99.08,467299999.0
2007-05-03 17:02:00,99.085,99.09,99.085,99.09,197200000.0
2007-05-03 17:03:00,99.09,99.1,99.09,99.1,577499996.0
2007-05-03 17:04:00,99.09,99.1,99.09,99.1,175699997.0
2007-05-03 17:05:00,99.09,99.11,99.09,99.1,87899999.0
2007-05-03 17:06:00,99.1,99.1,99.08,99.09,271100001.0
2007-05-03 17:07:00,99.1,99.1,99.08,99.09,210600003.0
2007-05-03 17:08:00,99.1,99.1,99.08,99.09,161600000.0
2007-05-03 17:09:00,99.1,99.11,99.09,99.09,230000000.0
2007-05-03 17:10:00,99.09,99.1,99.08,99.085,494999999.0
2007-05-03 17:11:00,99.08,99.09,99.06,99.06,564000007.0
2007-05-03 17:12:00,99.07,99.08,99.04,99.055,758200002.0
2007-05-03 17:13:00,99.05,99.06,99.04,99.04,611600000.0
2007-05-03 17:14:00,99.05,99.07,99.04,99.07,170900002.0
2007-05-03 17:15:00,99.07,99.07,99.055,99.07,84000000.0
2007-05-03 17:16:00,99.07,99.08,99.06,99.075,353500001.0
2007-05-03 17:17:00,99.08,99.08,99.075,99.08,19500000.0
2007-05-03 17:18:00,99.08,99.11,99.08,99.105,281400001.0
2007-05-03 17:19:00,99.105,99.11,99.07,99.075,606000003.0
2007-05-03 17:20:00,99.075,99.08,99.06,99.07,199500001.0
2007-05-03 17:21:00,99.06,99.08,99.06,99.08,207900001.0
2007-05-03 17:22:00,99.075,99.08,99.07,99.075,179000000.0
2007-05-03 17:23:00,99.075,99.1,99.065,99.1,547699997.0
2007-05-03 17:24:00,99.1,99.11,99.09,99.1,196499999.0
2007-05-03 17:25:00,99.1,99.115,99.1,99.1,256799998.0
2007-05-03 17:26:00,99.1,99.1,99.09,99.1,421000003.0
2007-05-03 17:27:00,99.1,99.1,99.07,99.08,276700003.0
2007-05-03 17:28:00,99.08,99.11,99.08,99.1,363200000.0
2007-05-03 17:29:00,99.1,99.1,99.09,99.095,195200000.0
2007-05-03 17:30:00,99.09,99.105,99.08,99.085,432500000.0
2007-05-03 17:31:00,99.085,99.1,99.07,99.08,442099998.0
2007-05-03 17:32:00,99.09,99.1,99.08,99.09,159400000.0
2007-05-03 17:33:00,99.09,99.09,99.06,99.07,309799999.0
2007-05-03 17:34:00,99.07,99.08,99.065,99.065,133600000.0
2007-05-03 17:35:00,99.06,99.08,99.06,99.08,156500000.0
2007-05-03 17:36:00,99.085,99.085,99.07,99.08,66399999.0
2007-05-03 17:37:00,99.08,99.09,99.075,99.08,42400000.0
2007-05-03 17:38:00,99.08,99.08,99.05,99.06,111200000.0
2007-05-03 17:39:00,99.07,99.08,99.06,99.06,243500000.0
2007-05-03 17:40:00,99.06,99.07,99.06,99.07,111100000.0
2007-05-03 17:41:00,99.07,99.07,99.05,99.06,106700000.0
2007-05-03 17:42:00,99.06,99.06,99.04,99.05,100800000.0
2007-05-03 17:43:00,99.04,99.06,99.04,99.05,232600000.0
2007-05-03 17:44:00,99.04,99.05,99.025,99.025,97600000.0
2007-05-03 17:45:00,99.03,99.03,99.02,99.03,84800000.0
2007-05-03 17:46:00,99.02,99.025,99.0,99.0,512900000.0
2007-05-03 17:47:00,99.0,99.02,99.0,99.02,161400000.0
2007-05-03 17:48:00,99.01,99.025,99.0,99.025,293000000.0
2007-05-03 17:49:00,99.025,99.03,99.01,99.025,320500000.0
2007-05-03 17:50:00,99.03,99.03,99.01,99.015,190100000.0
2007-05-03 17:51:00,99.015,99.03,99.005,99.03,452799999.0
2007-05-03 17:52:00,99.03,99.04,99.01,99.02,332799999.0
2007-05-03 17:53:00,99.0,99.01,98.98,99.0,142700001.0
2007-05-03 17:54:00,98.99,99.005,98.99,98.99,142400001.0
2007-05-03 17:55:00,98.99,98.99,98.98,98.99,180999997.0
2007-05-03 17:56:00,98.99,99.01,98.99,99.005,174400000.0
2007-05-03 17:57:00,99.01,99.02,98.99,99.01,455299995.0
2007-05-03 17:58:00,99.01,99.03,99.0,99.015,297299999.0
2007-05-03 17:59:00,99.02,99.03,99.01,99.02,133599999.0
2007-05-03 18:00:00,99.015,99.05,99.015,99.04,296199999.0
2007-05-03 18:01:00,99.04,99.06,99.03,99.06,497799996.0
2007-05-03 18:02:00,99.06,99.065,99.03,99.03,459400000.0
2007-05-03 18:03:00,99.03,99.06,99.02,99.05,266599999.0
2007-05-03 18:04:00,99.05,99.065,99.04,99.05,139500003.0
2007-05-03 18:05:00,99.06,99.08,99.05,99.07,195599998.0
2007-05-03 18:06:00,99.06,99.07,99.05,99.07,336100000.0
2007-05-03 18:07:00,99.07,99.07,99.06,99.065,218800000.0
2007-05-03 18:08:00,99.06,99.07,99.05,99.07,402699997.0
2007-05-03 18:09:00,99.07,99.08,99.06,99.07,251000000.0
2007-05-03 18:10:00,99.07,99.075,99.05,99.07,242600000.0
2007-05-03 18:11:00,99.075,99.09,99.075,99.08,242400000.0
2007-05-03 18:12:00,99.085,99.085,99.075,99.08,135200000.0
2007-05-03 18:13:00,99.06,99.075,99.06,99.06,155200000.0
2007-05-03 18:14:00,99.07,99.085,99.03,99.03,412399998.0
2007-05-03 18:15:00,99.03,99.08,99.02,99.08,640900001.0
2007-05-03 18:16:00,99.08,99.09,99.07,99.07,442300000.0
2007-05-03 18:17:00,99.07,99.07,99.0,99.01,660099998.0
2007-05-03 18:18:00,99.02,99.055,99.01,99.04,506499998.0
2007-05-03 18:19:00,99.045,99.045,99.015,99.045,616700001.0
2007-05-03 18:20:00,99.045,99.075,99.03,99.065,799500000.0
2007-05-03 18:21:00,99.07,99.07,99.045,99.06,578000001.0
2007-05-03 18:22:00,99.06,99.06,99.06,99.06,279200000.0
2007-05-03 18:23:00,99.06,99.06,99.055,99.06,72000000.0
2007-05-03 18:24:00,99.05,99.06,99.04,99.06,321800000.0
2007-05-03 18:25:00,99.06,99.07,99.05,99.06,380199999.0
2007-05-03 18:26:00,99.06,99.065,99.05,99.05,148800000.0
2007-05-03 18:27:00,99.05,99.055,99.04,99.04,491800000.0
2007-05-03 18:28:00,99.05,99.05,99.04,99.05,153900000.0
2007-05-03 18:29:00,99.05,99.055,99.035,99.035,267200000.0
2007-05-03 18:30:00,99.035,99.045,99.02,99.04,300300000.0
2007-05-03 18:31:00,99.045,99.045,99.02,99.035,266100000.0
2007-05-03 18:32:00,99.035,99.05,99.02,99.05,207300000.0
2007-05-03 18:33:00,99.055,99.065,99.05,99.055,330399995.0
2007-05-03 18:34:00,99.008,99.044,99.005,99.005,206200004.0
2007-05-03 18:35:00,99.06,99.08,99.06,99.08,212799999.0
2007-05-03 18:36:00,99.08,99.08,99.06,99.065,270700000.0
2007-05-03 18:37:00,99.06,99.065,99.055,99.06,135199999.0
2007-05-03 18:38:00,99.055,99.065,99.05,99.065,189600000.0
2007-05-03 18:39:00,99.06,99.07,99.06,99.065,67200000.0
2007-05-03 18:40:00,99.07,99.08,99.06,99.07,159200000.0
2007-05-03 18:41:00,99.07,99.075,99.07,99.075,136899999.0
2007-05-03 18:42:00,99.075,99.075,99.06,99.06,82500000.0
2007-05-03 18:43:00,99.065,99.07,99.05,99.055,160200000.0
2007-05-03 18:44:00,99.05,99.06,99.05,99.06,20000000.0
2007-05-03 18:45:00,99.06,99.06,99.06,99.06,18400000.0
2007-05-03 18:46:00,99.065,99.07,99.05,99.05,390400000.0
2007-05-03 18:47:00,99.065,99.065,99.065,99.065,10400000.0
2007-05-03 18:48:00,99.06,99.07,99.06,99.07,106400000.0
2007-05-03 18:49:00,99.07,99.075,99.06,99.07,146900000.0
2007-05-03 18:50:00,99.08,99.085,99.07,99.08,200000001.0
2007-05-03 18:51:00,99.085,99.085,99.07,99.085,211599999.0
2007-05-03 18:52:00,99.09,99.09,99.08,99.09,176500000.0
2007-05-03 18:53:00,99.08,99.09,99.08,99.09,108100000.0
2007-05-03 18:54:00,99.085,99.09,99.08,99.08,63199999.0
2007-05-03 18:55:00,99.09,99.1,99.08,99.09,418600002.0
2007-05-03 18:56:00,99.09,99.09,99.08,99.08,122400000.0
2007-05-03 18:57:00,99.08,99.09,99.08,99.08,140000000.0
2007-05-03 18:58:00,99.08,99.08,99.06,99.075,183100000.0
2007-05-03 18:59:00,99.075,99.08,99.075,99.08,12800000.0
2007-05-03 19:00:00,99.08,99.09,99.07,99.085,100700002.0
2007-05-03 19:01:00,99.08,99.08,99.08,99.08,109600000.0
2007-05-03 19:02:00,99.08,99.1,99.07,99.08,318300000.0
2007-05-03 19:03:00,99.09,99.095,99.08,99.08,175199999.0
2007-05-03 19:04:00,99.08,99.08,99.06,99.06,206899999.0
2007-05-03 19:05:00,99.08,99.085,99.07,99.07,186600000.0
2007-05-03 19:06:00,99.075,99.08,99.07,99.08,105500002.0
2007-05-03 19:07:00,99.08,99.08,99.07,99.07,137600000.0
2007-05-03 19:08:00,99.07,99.08,99.07,99.075,41600000.0
2007-05-03 19:09:00,99.08,99.09,99.07,99.075,47800000.0
2007-05-03 19:10:00,99.08,99.08,99.07,99.08,67099999.0
2007-05-03 19:11:00,99.075,99.085,99.07,99.08,86100000.0
2007-05-03 19:12:00,99.075,99.075,99.07,99.07,37600000.0
2007-05-03 19:13:00,99.07,99.1,99.05,99.09,495699998.0
2007-05-03 19:14:00,99.09,99.09,99.08,99.09,187999999.0
2007-05-03 19:15:00,99.09,99.09,99.09,99.09,119200000.0
2007-05-03 19:16:00,99.09,99.105,99.08,99.09,291099998.0
2007-05-03 19:17:00,99.095,99.095,99.08,99.08,166300000.0
2007-05-03 19:18:00,99.08,99.08,99.075,99.08,54900000.0
2007-05-03 19:19:00,99.08,99.08,99.07,99.075,80000000.0
2007-05-03 19:20:00,99.08,99.08,99.07,99.07,57300000.0
2007-05-03 19:21:00,99.085,99.1,99.08,99.09,310999996.0
2007-05-03 19:22:00,99.09,99.1,99.07,99.08,460399996.0
2007-05-03 19:23:00,99.09,99.09,99.075,99.08,75200000.0
2007-05-03 19:24:00,99.075,99.09,99.07,99.07,186299998.0
2007-05-03 19:25:00,99.08,99.09,99.07,99.085,253099999.0
2007-05-03 19:26:00,99.085,99.09,99.08,99.09,84800000.0
2007-05-03 19:27:00,99.08,99.09,99.07,99.08,58900000.0
2007-05-03 19:28:00,99.09,99.09,99.07,99.08,133600000.0
2007-05-03 19:29:00,99.08,99.08,99.075,99.075,39200000.0
2007-05-03 19:30:00,99.08,99.08,99.07,99.08,233500000.0
2007-05-03 19:31:00,99.08,99.1,99.06,99.1,470300000.0
2007-05-03 19:32:00,99.1,99.1,99.09,99.1,176400000.0
2007-05-03 19:33:00,99.1,99.105,99.1,99.1,71500000.0
2007-05-03 19:34:00,99.1,99.1,99.095,99.095,198400000.0
2007-05-03 19:35:00,99.095,99.095,99.08,99.09,174399998.0
2007-05-03 19:36:00,99.09,99.09,99.08,99.08,135999999.0
2007-05-03 19:37:00,99.08,99.09,99.07,99.09,124899999.0
2007-05-03 19:38:00,99.09,99.09,99.08,99.08,87200000.0
2007-05-03 19:39:00,99.08,99.08,99.08,99.08,64000000.0
2007-05-03 19:40:00,99.08,99.08,99.065,99.065,128900000.0
2007-05-03 19:41:00,99.06,99.07,99.055,99.06,91100000.0
2007-05-03 19:42:00,99.065,99.07,99.065,99.065,22400000.0
2007-05-03 19:43:00,99.05,99.07,99.05,99.07,77400000.0
2007-05-03 19:44:00,99.065,99.07,99.06,99.06,123200000.0
2007-05-03 19:45:00,99.06,99.07,99.06,99.06,288800000.0
2007-05-03 19:46:00,99.06,99.08,99.06,99.07,59200000.0
2007-05-03 19:47:00,99.07,99.07,99.055,99.07,68800000.0
2007-05-03 19:48:00,99.07,99.07,99.05,99.06,171600000.0
2007-05-03 19:49:00,99.065,99.07,99.06,99.07,69600000.0
2007-05-03 19:50:00,99.07,99.07,99.07,99.07,800000.0
2007-05-03 19:51:00,99.07,99.07,99.05,99.05,29600000.0
2007-05-03 19:52:00,99.05,99.06,99.04,99.05,74400000.0
2007-05-03 19:53:00,99.05,99.05,99.045,99.045,119200000.0
2007-05-03 19:54:00,99.045,99.055,99.04,99.045,78300000.0
2007-05-03 19:55:00,99.045,99.05,99.03,99.04,263299999.0
2007-05-03 19:56:00,99.05,99.05,99.04,99.05,102600000.0
2007-05-03 19:57:00,99.045,99.045,99.045,99.045,10400000.0
2007-05-03 19:58:00,99.05,99.05,99.03,99.05,116700000.0
2007-05-03 19:59:00,99.05,99.05,99.045,99.05,51200000.0
2007-05-03 20:00:00,99.03,99.033,99.003,99.018,204000001.0
2007-05-03 20:01:00,99.05,99.06,99.04,99.06,130399999.0
2007-05-03 20:02:00,99.055,99.06,99.04,99.05,191300001.0
2007-05-03 20:03:00,99.05,99.05,99.04,99.045,114400000.0
2007-05-03 20:04:00,99.05,99.05,99.05,99.05,27200000.0
2007-05-03 20:05:00,99.05,99.05,99.05,99.05,4000000.0
2007-05-03 20:06:00,99.05,99.05,99.04,99.04,147200000.0
2007-05-03 20:07:00,99.04,99.04,99.04,99.04,88800000.0
2007-05-03 20:08:00,99.04,99.04,99.04,99.04,52000000.0
2007-05-03 20:09:00,99.043,99.043,98.99,98.994,328300001.0
2007-05-03 20:10:00,99.006,99.027,99.003,99.01,428800001.0
2007-05-03 20:11:00,99.011,99.039,99.011,99.038,382600000.0
2007-05-03 20:12:00,99.04,99.05,99.04,99.04,138600000.0
2007-05-03 20:13:00,99.04,99.04,99.04,99.04,97600000.0
2007-05-03 20:14:00,99.04,99.045,99.04,99.04,137600000.0
2007-05-03 20:15:00,99.04,99.045,99.04,99.045,35200000.0
2007-05-03 20:16:00,99.04,99.05,99.04,99.04,147400000.0
2007-05-03 20:17:00,99.045,99.045,99.02,99.03,544099996.0
2007-05-03 20:18:00,99.035,99.035,99.025,99.035,232000000.0
2007-05-03 20:19:00,99.035,99.035,99.01,99.02,274400000.0
2007-05-03 20:20:00,99.02,99.02,99.01,99.01,176800000.0
2007-05-03 20:21:00,99.01,99.02,99.0,99.01,347499999.0
2007-05-03 20:22:00,99.01,99.01,99.01,99.01,126400000.0
2007-05-03 20:23:00,99.01,99.01,98.995,98.995,21600000.0
2007-05-03 20:24:00,99.01,99.01,98.99,99.01,91200000.0
2007-05-03 20:25:00,99.01,99.01,99.0,99.0,17600000.0
2007-05-03 20:26:00,98.99,99.0,98.99,99.0,64799999.0
2007-05-03 20:27:00,99.0,99.0,98.99,98.99,127999999.0
2007-05-03 20:28:00,98.99,99.01,98.99,99.0,56799999.0
2007-05-03 20:29:00,99.0,99.0,98.99,98.99,98000000.0
2007-05-03 20:30:00,99.0,99.005,98.98,98.99,249700000.0
2007-05-03 20:31:00,98.99,99.0,98.98,98.99,158900000.0
2007-05-03 20:32:00,98.99,99.0,98.95,98.96,150600001.0
2007-05-03 20:33:00,98.96,98.98,98.95,98.98,397200001.0
2007-05-03 20:34:00,98.98,98.995,98.97,98.98,248000000.0
2007-05-03 20:35:00,98.98,98.995,98.97,98.99,377899997.0
2007-05-03 20:36:00,98.98,98.99,98.98,98.99,25600000.0
2007-05-03 20:37:00,98.99,99.0,98.99,98.99,259800002.0
2007-05-03 20:38:00,99.01,99.025,99.0,99.025,372999998.0
2007-05-03 20:39:00,99.025,99.03,99.01,99.02,220299996.0
2007-05-03 20:40:00,99.02,99.02,99.015,99.015,65600000.0
2007-05-03 20:41:00,99.01,99.02,99.01,99.02,171200000.0
2007-05-03 20:42:00,99.02,99.02,99.02,99.02,7200000.0
2007-05-03 20:43:00,99.01,99.01,99.01,99.01,17600000.0
2007-05-03 20:44:00,99.02,99.02,99.0,99.01,271099999.0
2007-05-03 20:45:00,99.01,99.01,98.99,98.99,31200000.0
2007-05-03 20:46:00,98.99,99.01,98.98,99.0,128200000.0
2007-05-03 20:47:00,99.01,99.01,99.0,99.01,88700001.0
2007-05-03 20:48:00,99.005,99.01,99.0,99.01,332400004.0
2007-05-03 20:49:00,99.01,99.01,99.0,99.0,102400000.0
2007-05-03 20:50:00,99.0,99.0,98.985,99.0,57600000.0
2007-05-03 20:51:00,99.0,99.0,99.0,99.0,1600000.0
2007-05-03 20:52:00,99.0,99.005,98.98,99.005,124000000.0
2007-05-03 20:53:00,99.005,99.035,99.005,99.02,490499995.0
2007-05-03 20:54:00,99.02,99.025,98.98,98.99,365399998.0
2007-05-03 20:55:00,99.0,99.01,98.99,99.01,302400000.0
2007-05-03 20:56:00,99.01,99.01,98.98,99.0,78000000.0
2007-05-03 20:57:00,99.0,99.0,99.0,99.0,1600000.0
2007-05-03 20:58:00,99.0,99.01,99.0,99.0,145599999.0
2007-05-03 20:59:00,99.015,99.03,99.015,99.03,300800000.0
2007-05-03 21:00:00,99.03,99.035,98.99,99.0,403999998.0
2007-05-03 21:01:00,99.0,99.02,99.0,99.01,213599999.0
2007-05-03 21:02:00,99.01,99.03,99.0,99.01,198699999.0
2007-05-03 21:03:00,99.01,99.035,99.01,99.03,179400000.0
2007-05-03 21:04:00,99.02,99.055,99.02,99.03,525499997.0
2007-05-03 21:05:00,99.03,99.05,99.03,99.045,198000000.0
2007-05-03 21:06:00,99.05,99.055,99.03,99.055,406299998.0
2007-05-03 21:07:00,99.055,99.065,99.05,99.06,197599998.0
2007-05-03 21:08:00,99.06,99.065,99.055,99.055,193599998.0
2007-05-03 21:09:00,99.06,99.06,99.05,99.05,87200000.0
2007-05-03 21:10:00,99.05,99.05,99.03,99.05,128700000.0
2007-05-03 21:11:00,99.05,99.05,99.05,99.05,15200000.0
2007-05-03 21:12:00,99.003,99.028,99.003,99.005,640399999.0
2007-05-03 21:13:00,99.05,99.05,99.02,99.025,197600000.0
2007-05-03 21:14:00,99.02,99.025,99.01,99.02,282200000.0
2007-05-03 21:15:00,99.01,99.03,99.01,99.025,110999999.0
2007-05-03 21:16:00,98.994,99.001,98.969,98.97,200000000.0
2007-05-03 21:17:00,99.03,99.03,99.01,99.01,119200000.0
2007-05-03 21:18:00,99.015,99.02,99.015,99.02,79200000.0
2007-05-03 21:19:00,99.02,99.03,99.01,99.03,179499999.0
2007-05-03 21:20:00,99.025,99.03,99.02,99.02,76000000.0
2007-05-03 21:21:00,99.02,99.02,99.01,99.01,53700000.0
2007-05-03 21:22:00,99.01,99.02,99.01,99.01,49600000.0
2007-05-03 21:23:00,99.01,99.01,99.01,99.01,3200000.0
2007-05-03 21:24:00,99.01,99.01,99.0,99.01,44000000.0
2007-05-03 21:25:00,99.005,99.005,99.0,99.0,61600000.0
2007-05-03 21:26:00,99.0,99.01,99.0,99.0,41600000.0
2007-05-03 21:27:00,99.0,99.0,99.0,99.0,1600000.0
2007-05-03 21:28:00,99.0,99.0,98.97,98.985,197300000.0
2007-05-03 21:29:00,98.98,99.0,98.975,98.975,137600000.0
2007-05-03 21:30:00,98.97,98.99,98.97,98.99,48000000.0
2007-05-03 21:31:00,98.99,98.99,98.98,98.98,64000000.0
2007-05-03 21:32:00,98.98,98.99,98.97,98.99,184400000.0
2007-05-03 21:33:00,98.98,98.985,98.97,98.98,174000000.0
2007-05-03 21:34:00,98.98,98.98,98.975,98.98,50400000.0
2007-05-03 21:35:00,98.98,98.98,98.98,98.98,36800000.0
2007-05-03 21:36:00,98.98,99.0,98.98,98.985,157600000.0
2007-05-03 21:37:00,98.99,98.995,98.99,98.99,110400000.0
2007-05-03 21:38:00,98.99,98.99,98.99,98.99,4800000.0
2007-05-03 21:39:00,98.99,98.99,98.98,98.98,203200000.0
2007-05-03 21:40:00,98.93,98.958,98.921,98.953,463399996.0
2007-05-03 21:41:00,98.98,98.98,98.98,98.98,4000000.0
2007-05-03 21:42:00,98.98,98.985,98.97,98.98,50500000.0
2007-05-03 21:43:00,98.99,98.99,98.97,98.985,188099998.0
2007-05-03 21:44:00,98.98,98.985,98.97,98.985,79599999.0
2007-05-03 21:45:00,98.98,98.995,98.98,98.995,113599999.0
2007-05-03 21:46:00,98.995,98.995,98.985,98.99,150399998.0
2007-05-03 21:47:00,98.995,98.995,98.97,98.99,158500000.0
2007-05-03 21:48:00,98.995,98.995,98.98,98.985,123200000.0
2007-05-03 21:49:00,98.985,98.99,98.97,98.98,174300000.0
2007-05-03 21:50:00,98.97,98.985,98.95,98.97,243799996.0
2007-05-03 21:51:00,98.97,98.975,98.96,98.97,166199999.0
2007-05-03 21:52:00,98.975,99.0,98.975,98.995,216100000.0
2007-05-03 21:53:00,99.0,99.015,99.0,99.015,273600000.0
2007-05-03 21:54:00,99.01,99.015,98.995,99.0,253600000.0
2007-05-03 21:55:00,99.0,99.0,98.99,98.995,341599999.0
2007-05-03 21:56:00,98.99,98.995,98.98,98.995,207100000.0
2007-05-03 21:57:00,98.995,99.01,98.995,99.01,219999998.0
2007-05-03 21:58:00,99.01,99.01,99.0,99.0,89600000.0
2007-05-03 21:59:00,99.01,99.025,98.99,99.01,285600000.0
2007-05-03 22:00:00,99.01,99.03,99.01,99.025,403799994.0
2007-05-03 22:01:00,99.025,99.025,99.02,99.02,54400000.0
2007-05-03 22:02:00,99.02,99.02,99.0,99.0,235700000.0
2007-05-03 22:03:00,99.005,99.015,99.0,99.015,119200000.0
2007-05-03 22:04:00,99.015,99.015,99.015,99.015,20800000.0
2007-05-03 22:05:00,99.01,99.03,99.01,99.03,249599997.0
2007-05-03 22:06:00,99.03,99.045,99.02,99.03,255199998.0
2007-05-03 22:07:00,99.035,99.05,99.02,99.02,361999997.0
2007-05-03 22:08:00,99.03,99.03,99.02,99.02,132700000.0
2007-05-03 22:09:00,99.02,99.02,99.02,99.02,2400000.0
2007-05-03 22:10:00,99.02,99.02,99.01,99.015,165600000.0
2007-05-03 22:11:00,99.02,99.025,99.01,99.01,66900000.0
2007-05-03 22:12:00,99.01,99.025,99.01,99.02,44000000.0
2007-05-03 22:13:00,99.02,99.025,99.01,99.01,134600000.0
2007-05-03 22:14:00,99.02,99.025,99.0,99.01,156200000.0
2007-05-03 22:15:00,99.01,99.025,99.0,99.01,238900000.0
2007-05-03 22:16:00,99.02,99.02,99.02,99.02,2400000.0
2007-05-03 22:17:00,99.02,99.02,99.0,99.01,220000000.0
2007-05-03 22:18:00,99.02,99.025,99.005,99.015,221400000.0
2007-05-03 22:19:00,98.99,98.996,98.964,98.964,323200001.0
2007-05-03 22:20:00,99.01,99.01,99.0,99.0,127999999.0
2007-05-03 22:21:00,99.01,99.01,99.01,99.01,38400000.0
2007-05-03 22:22:00,99.0,99.0,99.0,99.0,4800000.0
2007-05-03 22:23:00,99.0,99.0,99.0,99.0,15200000.0
2007-05-03 22:24:00,99.005,99.005,99.005,99.005,20800000.0
2007-05-03 22:25:00,99.0,99.025,99.0,99.0,61600000.0
2007-05-03 22:26:00,99.0,99.015,98.985,98.985,144800000.0
2007-05-03 22:27:00,98.99,99.005,98.97,98.99,230900001.0
2007-05-03 22:28:00,99.0,99.0,98.98,98.995,67900000.0
2007-05-03 22:29:00,98.995,99.0,98.995,99.0,28800000.0
2007-05-03 22:30:00,99.0,99.005,98.98,99.0,118200001.0
2007-05-03 22:31:00,99.015,99.015,99.01,99.01,142400000.0
2007-05-03 22:32:00,99.005,99.015,99.0,99.01,172799998.0
2007-05-03 22:33:00,99.01,99.01,99.0,99.01,87599998.0
2007-05-03 22:34:00,99.01,99.01,98.99,98.99,53899998.0
2007-05-03 22:35:00,99.0,99.0,98.995,98.995,11300000.0
2007-05-03 22:36:00,98.99,99.01,98.99,98.99,68800000.0
2007-05-03 22:37:00,98.97,99.0,98.97,99.0,86700000.0
2007-05-03 22:38:00,98.995,99.015,98.995,99.01,110400000.0
2007-05-03 22:39:00,99.01,99.01,98.98,98.99,210000000.0
2007-05-03 22:40:00,98.99,99.0,98.99,99.0,46400000.0
2007-05-03 22:41:00,99.0,99.015,99.0,99.01,129600000.0
2007-05-03 22:42:00,99.0,99.0,99.0,99.0,15200000.0
2007-05-03 22:43:00,99.005,99.01,99.0,99.0,52800000.0
2007-05-03 22:44:00,99.0,99.0,98.99,98.99,77600000.0
2007-05-03 22:45:00,98.995,98.995,98.995,98.995,24400000.0
2007-05-03 22:46:00,99.0,99.005,98.99,99.005,114700000.0
2007-05-03 22:47:00,99.0,99.02,98.99,99.0,212300000.0
2007-05-03 22:48:00,99.015,99.015,98.99,99.0,192600000.0
2007-05-03 22:49:00,99.005,99.02,99.0,99.01,174100000.0
2007-05-03 22:50:00,99.005,99.01,98.99,98.99,71000001.0
2007-05-03 22:51:00,99.01,99.01,99.0,99.01,179700000.0
2007-05-03 22:52:00,99.01,99.01,99.0,99.01,62400000.0
2007-05-03 22:53:00,99.01,99.015,99.01,99.015,111200000.0
2007-05-03 22:54:00,99.015,99.025,98.99,99.025,275100000.0
2007-05-03 22:55:00,99.02,99.045,99.01,99.035,153400000.0
2007-05-03 22:56:00,99.03,99.035,99.02,99.02,255200001.0
2007-05-03 22:57:00,99.03,99.03,99.02,99.02,58400001.0
2007-05-03 22:58:00,99.03,99.03,99.02,99.03,98400000.0
2007-05-03 22:59:00,99.03,99.03,99.01,99.01,140699997.0
2007-05-03 23:00:00,99.03,99.04,99.02,99.02,27000000.0
2007-05-03 23:01:00,99.02,99.04,99.0,99.01,92900000.0
2007-05-03 23:02:00,99.0,99.02,98.99,98.99,75499998.0
2007-05-03 23:03:00,98.99,99.03,98.98,99.03,63900000.0
2007-05-03 23:04:00,99.01,99.03,99.01,99.02,56400000.0
2007-05-03 23:05:00,99.03,99.03,99.01,99.03,111100001.0
2007-05-03 23:06:00,98.995,99.035,98.979,99.013,739699997.0
2007-05-03 23:07:00,99.0,99.01,98.99,99.0,114999998.0
2007-05-03 23:08:00,99.01,99.03,99.0,99.02,110400001.0
2007-05-03 23:09:00,99.03,99.03,99.02,99.03,63700002.0
2007-05-03 23:10:00,99.02,99.03,98.99,98.99,154400004.0
2007-05-03 23:11:00,99.0,99.0,99.0,99.0,23800000.0
2007-05-03 23:12:00,99.01,99.01,99.0,99.0,85900001.0
2007-05-03 23:13:00,99.0,99.02,99.0,99.01,62000002.0
2007-05-03 23:14:00,99.02,99.03,99.0,99.0,158400001.0
2007-05-03 23:15:00,99.01,99.035,99.01,99.035,70200000.0
2007-05-03 23:16:00,99.035,99.035,99.02,99.035,49500000.0
2007-05-03 23:17:00,99.035,99.035,99.01,99.01,52600000.0
2007-05-03 23:18:00,99.025,99.025,99.0,99.0,93700003.0
2007-05-03 23:19:00,99.02,99.025,99.01,99.025,55900000.0
2007-05-03 23:20:00,99.0,99.035,99.0,99.025,217800000.0
2007-05-03 23:21:00,98.99,99.03,98.97,98.995,166700001.0
2007-05-03 23:22:00,98.97,98.995,98.96,98.98,213500000.0
2007-05-03 23:23:00,98.97,98.995,98.96,98.96,172200001.0
2007-05-03 23:24:00,98.99,99.005,98.96,99.0,138800001.0
2007-05-03 23:25:00,99.005,99.005,99.005,99.005,10400000.0
2007-05-03 23:26:00,99.01,99.035,98.99,99.0,141800001.0
2007-05-03 23:27:00,99.035,99.035,99.035,99.035,10400000.0
2007-05-03 23:28:00,99.01,99.025,98.98,99.015,113100000.0
2007-05-03 23:29:00,99.02,99.02,99.015,99.015,20800000.0
2007-05-03 23:30:00,98.99,99.015,98.99,99.015,19900000.0
2007-05-03 23:31:00,99.015,99.025,99.0,99.015,70200000.0
2007-05-03 23:32:00,98.99,99.035,98.99,99.035,146800000.0
2007-05-03 23:33:00,99.025,99.035,99.0,99.035,59800000.0
2007-05-03 23:34:00,99.025,99.035,98.99,99.035,87700000.0
2007-05-03 23:35:00,99.01,99.04,99.01,99.03,39900000.0
2007-05-03 23:36:00,99.035,99.035,99.035,99.035,20800000.0
2007-05-03 23:37:00,99.01,99.035,99.01,99.035,19900000.0
2007-05-03 23:38:00,99.0,99.0,98.99,99.0,38000000.0
2007-05-03 23:39:00,99.035,99.035,99.01,99.035,40700000.0
2007-05-03 23:40:00,98.99,99.035,98.99,99.035,50200000.0
2007-05-03 23:41:00,99.0,99.03,99.0,99.03,29400000.0
2007-05-03 23:42:00,99.025,99.035,98.99,99.02,140700000.0
2007-05-03 23:43:00,99.02,99.02,99.02,99.02,45600000.0
2007-05-03 23:44:00,99.02,99.035,98.99,98.99,125900000.0
2007-05-03 23:45:00,99.035,99.035,99.01,99.01,30300000.0
2007-05-03 23:46:00,99.0,99.03,98.99,99.0,134200000.0
2007-05-03 23:47:00,99.01,99.035,98.98,99.025,191000000.0
2007-05-03 23:48:00,99.0,99.025,98.96,99.0,295800000.0
2007-05-03 23:49:00,99.005,99.01,98.97,99.005,111600000.0
2007-05-03 23:50:00,98.995,99.005,98.97,99.005,61500000.0
2007-05-03 23:51:00,99.005,99.015,98.97,99.015,122100000.0
2007-05-03 23:52:00,99.015,99.015,98.97,98.995,178400000.0
2007-05-03 23:53:00,98.98,99.005,98.98,98.995,102200000.0
2007-05-03 23:54:00,99.005,99.005,99.005,99.005,31200000.0
2007-05-03 23:55:00,99.01,99.02,98.99,99.02,168600000.0
2007-05-03 23:56:00,99.01,99.025,99.01,99.025,21500000.0
2007-05-03 23:57:00,99.01,99.035,99.0,99.035,68300000.0
2007-05-03 23:58:00,99.04,99.045,99.0,99.0,98300000.0
2007-05-03 23:59:00,99.015,99.02,98.99,99.015,103100000.0
2007-05-04 00:00:00,99.015,99.025,99.0,99.02,67100000.0
2007-05-04 00:01:00,99.02,99.02,99.02,99.02,14400000.0
2007-05-04 00:02:00,99.02,99.02,99.02,99.02,29600000.0
2007-05-04 00:03:00,99.015,99.03,99.015,99.02,55200000.0
2007-05-04 00:04:00,99.02,99.04,99.02,99.04,65600000.0
2007-05-04 00:05:00,99.04,99.04,99.01,99.01,52000000.0
2007-05-04 00:06:00,99.01,99.035,99.01,99.035,62300000.0
2007-05-04 00:07:00,99.03,99.035,99.025,99.025,39200000.0
2007-05-04 00:08:00,99.025,99.025,99.01,99.01,87199999.0
2007-05-04 00:09:00,99.015,99.015,99.015,99.015,20800000.0
2007-05-04 00:10:00,99.01,99.01,99.01,99.01,15200000.0
2007-05-04 00:11:00,99.01,99.015,99.01,99.01,56000000.0
2007-05-04 00:12:00,99.01,99.015,99.01,99.01,57600000.0
2007-05-04 00:13:00,99.01,99.015,99.01,99.01,62400000.0
2007-05-04 00:14:00,99.015,99.015,99.015,99.015,10400000.0
2007-05-04 00:15:00,99.01,99.01,99.0,99.0,32800000.0
2007-05-04 00:16:00,99.0,99.006,98.97,98.985,200000000.0
2007-05-04 00:17:00,99.01,99.01,99.01,99.01,3200000.0
2007-05-04 00:18:00,99.01,99.01,99.01,99.01,8000000.0
2007-05-04 00:19:00,99.01,99.01,99.01,99.01,9600000.0
2007-05-04 00:20:00,99.01,99.01,99.01,99.01,1600000.0
2007-05-04 00:21:00,99.01,99.01,99.01,99.01,4000000.0
2007-05-04 00:22:00,99.01,99.01,99.01,99.01,16800000.0
2007-05-04 00:23:00,99.01,99.01,99.01,99.01,43200000.0
2007-05-04 00:24:00,99.02,99.02,99.02,99.02,8000000.0
2007-05-04 00:25:00,98.97,98.976,98.949,98.963,298399998.0
2007-05-04 00:26:00,99.01,99.01,99.01,99.01,3200000.0
2007-05-04 00:27:00,99.01,99.01,98.99,99.0,135200000.0
2007-05-04 00:28:00,99.0,99.005,98.995,99.0,117600000.0
2007-05-04 00:29:00,99.0,99.0,99.0,99.0,800000.0
2007-05-04 00:30:00,99.0,99.0,99.0,99.0,34400000.0
2007-05-04 00:31:00,98.97,98.997,98.97,98.997,103799998.0
2007-05-04 00:32:00,99.0,99.005,99.0,99.005,51200000.0
2007-05-04 00:33:00,99.005,99.005,99.0,99.0,40800000.0
2007-05-04 00:34:00,99.005,99.005,99.0,99.0,28800000.0
2007-05-04 00:35:00,99.0,99.0,98.98,98.985,142200000.0
2007-05-04 00:36:00,98.98,98.99,98.98,98.99,68400000.0
2007-05-04 00:37:00,98.995,99.0,98.995,99.0,49600000.0
2007-05-04 00:38:00,99.01,99.015,99.01,99.015,14400000.0
2007-05-04 00:39:00,99.0,99.02,99.0,99.0,126000001.0
2007-05-04 00:40:00,99.0,99.005,98.99,99.005,87200000.0
2007-05-04 00:41:00,99.01,99.01,99.01,99.01,15200000.0
2007-05-04 00:42:00,99.01,99.01,99.01,99.01,41600000.0
2007-05-04 00:43:00,98.991,98.992,98.956,98.956,543699995.0
2007-05-04 00:44:00,98.987,98.989,98.979,98.979,210200000.0
2007-05-04 00:45:00,99.005,99.005,99.005,99.005,10400000.0
2007-05-04 00:46:00,99.0,99.025,99.0,99.02,68000000.0
2007-05-04 00:47:00,99.02,99.02,99.01,99.01,5600000.0
2007-05-04 00:48:00,99.01,99.02,99.01,99.01,8800000.0
2007-05-04 00:49:00,99.01,99.01,98.98,98.99,91000000.0
2007-05-04 00:50:00,98.99,98.99,98.99,98.99,15200000.0
2007-05-04 00:51:00,98.969,98.971,98.966,98.966,81600000.0
2007-05-04 00:52:00,98.99,98.99,98.99,98.99,2400000.0
2007-05-04 00:53:00,98.95,98.983,98.948,98.974,342199999.0
2007-05-04 00:54:00,98.968,98.979,98.955,98.956,370599995.0
2007-05-04 00:55:00,98.99,98.99,98.99,98.99,800000.0
2007-05-04 00:56:00,98.971,98.971,98.947,98.955,849899995.0
2007-05-04 00:57:00,98.99,98.99,98.99,98.99,8000000.0
2007-05-04 00:58:00,98.99,98.99,98.99,98.99,4800000.0
2007-05-04 00:59:00,98.99,98.99,98.99,98.99,1600000.0
2007-05-04 01:00:00,98.99,99.0,98.99,99.0,40800000.0
2007-05-04 01:01:00,99.0,99.0,98.99,98.99,24800000.0
2007-05-04 01:02:00,98.99,98.99,98.98,98.99,16000000.0
2007-05-04 01:03:00,98.99,98.99,98.99,98.99,66400000.0
2007-05-04 01:04:00,98.99,99.0,98.99,99.0,20800000.0
2007-05-04 01:05:00,98.955,98.96,98.953,98.955,370700001.0
2007-05-04 01:06:00,98.953,98.978,98.942,98.95,188000000.0
2007-05-04 01:07:00,98.969,98.985,98.958,98.977,166699997.0
2007-05-04 01:08:00,98.974,98.98,98.961,98.963,121000001.0
2007-05-04 01:09:00,98.99,98.99,98.99,98.99,15200000.0
2007-05-04 01:10:00,98.995,98.995,98.97,98.97,60400001.0
2007-05-04 01:11:00,99.02,99.02,99.015,99.015,24800000.0
2007-05-04 01:12:00,98.978,99.002,98.974,98.998,13600000.0
2007-05-04 01:13:00,99.01,99.02,99.01,99.01,16000000.0
2007-05-04 01:14:00,98.995,99.0,98.995,99.0,26400000.0
2007-05-04 01:15:00,99.0,99.02,99.0,99.02,64800000.0
2007-05-04 01:16:00,99.02,99.02,99.02,99.02,11200000.0
2007-05-04 01:17:00,99.02,99.03,99.02,99.025,108800000.0
2007-05-04 01:18:00,99.03,99.03,99.03,99.03,1600000.0
2007-05-04 01:19:00,99.03,99.03,98.98,99.005,292100000.0
2007-05-04 01:20:00,99.0,99.0,98.968,98.983,278400001.0
2007-05-04 01:21:00,99.005,99.005,99.0,99.0,39200000.0
2007-05-04 01:22:00,99.0,99.01,99.0,99.01,80800000.0
2007-05-04 01:23:00,99.0,99.01,99.0,99.0,112000000.0
2007-05-04 01:24:00,98.954,98.982,98.954,98.965,367400004.0
2007-05-04 01:25:00,99.0,99.01,99.0,99.0,70099999.0
2007-05-04 01:26:00,98.99,99.02,98.99,99.02,48100000.0
2007-05-04 01:27:00,99.01,99.02,99.01,99.01,10400000.0
2007-05-04 01:28:00,99.02,99.02,99.0,99.0,148800000.0
2007-05-04 01:29:00,99.0,99.0,99.0,99.0,20900000.0
2007-05-04 01:30:00,99.005,99.005,99.0,99.0,25600000.0
2007-05-04 01:31:00,99.005,99.005,98.98,98.985,176300001.0
2007-05-04 01:32:00,99.0,99.0,98.985,98.985,92000000.0
2007-05-04 01:33:00,98.985,99.01,98.985,98.995,230400000.0
2007-05-04 01:34:00,99.01,99.01,99.0,99.0,51200000.0
2007-05-04 01:35:00,99.01,99.01,98.99,99.01,106200000.0
2007-05-04 01:36:00,99.01,99.01,99.0,99.0,5600000.0
2007-05-04 01:37:00,99.0,99.01,98.99,98.99,84000000.0
2007-05-04 01:38:00,99.0,99.01,98.99,99.01,57600000.0
2007-05-04 01:39:00,99.01,99.01,99.0,99.0,82400000.0
2007-05-04 01:40:00,99.005,99.01,99.0,99.01,153600000.0
2007-05-04 01:41:00,99.0,99.015,99.0,99.01,148800000.0
2007-05-04 01:42:00,99.01,99.02,99.005,99.01,12800000.0
2007-05-04 01:43:00,99.01,99.01,99.0,99.0,17600000.0
2007-05-04 01:44:00,99.0,99.01,98.99,99.01,82199999.0
2007-05-04 01:45:00,99.01,99.01,99.0,99.005,96800000.0
2007-05-04 01:46:00,99.005,99.005,98.99,99.0,79100000.0
2007-05-04 01:47:00,99.0,99.0,98.98,98.99,150200000.0
2007-05-04 01:48:00,99.0,99.0,98.99,98.99,7200000.0
2007-05-04 01:49:00,98.99,98.995,98.97,98.99,110000000.0
2007-05-04 01:50:00,99.0,99.0,99.0,99.0,5300000.0
2007-05-04 01:51:00,98.98,99.011,98.96,98.96,209899996.0
2007-05-04 01:52:00,99.0,99.0,98.99,98.99,16000000.0
2007-05-04 01:53:00,99.0,99.0,98.995,99.0,80800000.0
2007-05-04 01:54:00,99.005,99.005,99.0,99.0,40800000.0
2007-05-04 01:55:00,99.005,99.005,99.0,99.0,92000000.0
2007-05-04 01:56:00,99.01,99.01,99.0,99.01,112000000.0
2007-05-04 01:57:00,99.01,99.01,98.95,98.99,242200001.0
2007-05-04 01:58:00,98.99,98.99,98.99,98.99,37600000.0
2007-05-04 01:59:00,98.99,99.005,98.99,98.995,141500000.0
2007-05-04 02:00:00,98.995,99.005,98.99,99.0,139200000.0
2007-05-04 02:01:00,99.0,99.0,98.99,98.995,70700000.0
2007-05-04 02:02:00,98.99,98.99,98.99,98.99,48800000.0
2007-05-04 02:03:00,98.99,98.99,98.98,98.98,78400000.0
2007-05-04 02:04:00,98.98,98.98,98.96,98.96,139200000.0
2007-05-04 02:05:00,98.96,98.98,98.96,98.97,143999997.0
2007-05-04 02:06:00,98.97,98.975,98.96,98.97,198399997.0
2007-05-04 02:07:00,98.975,98.99,98.96,98.98,531499993.0
2007-05-04 02:08:00,98.97,98.98,98.95,98.975,383600011.0
2007-05-04 02:09:00,98.98,98.98,98.97,98.97,51200000.0
2007-05-04 02:10:00,98.975,98.99,98.97,98.985,191499997.0
2007-05-04 02:11:00,98.985,98.985,98.985,98.985,25600000.0
2007-05-04 02:12:00,98.99,98.995,98.99,98.995,903799990.0
2007-05-04 02:13:00,98.99,99.0,98.98,98.985,398400001.0
2007-05-04 02:14:00,98.98,98.985,98.97,98.97,104599998.0
2007-05-04 02:15:00,98.98,98.98,98.975,98.98,80799999.0
2007-05-04 02:16:00,98.98,98.985,98.98,98.985,156799994.0
2007-05-04 02:17:00,98.98,98.99,98.97,98.985,85299998.0
2007-05-04 02:18:00,98.985,98.985,98.97,98.97,40300000.0
2007-05-04 02:19:00,98.985,98.995,98.98,98.99,257200001.0
2007-05-04 02:20:00,98.99,98.99,98.99,98.99,36800000.0
2007-05-04 02:21:00,98.99,98.99,98.985,98.985,20800000.0
2007-05-04 02:22:00,98.99,98.99,98.98,98.98,67200000.0
2007-05-04 02:23:00,98.985,98.985,98.98,98.98,38400000.0
2007-05-04 02:24:00,98.99,98.99,98.99,98.99,3200000.0
2007-05-04 02:25:00,98.985,98.985,98.985,98.985,31200000.0
2007-05-04 02:26:00,98.995,98.995,98.99,98.99,24800000.0
2007-05-04 02:27:00,98.995,98.995,98.995,98.995,10400000.0
2007-05-04 02:28:00,98.995,99.0,98.995,98.995,60000000.0
2007-05-04 02:29:00,99.0,99.0,99.0,99.0,140799994.0
2007-05-04 02:30:00,99.0,99.0,98.99,99.0,345399992.0
2007-05-04 02:31:00,99.0,99.0,98.98,98.995,211099998.0
2007-05-04 02:32:00,98.99,99.005,98.98,99.005,160799999.0
2007-05-04 02:33:00,99.0,99.0,98.98,99.0,165400000.0
2007-05-04 02:34:00,98.99,99.0,98.99,98.99,206199997.0
2007-05-04 02:35:00,98.99,98.99,98.99,98.99,10400000.0
2007-05-04 02:36:00,98.985,99.0,98.985,98.99,222199999.0
2007-05-04 02:37:00,98.99,98.99,98.97,98.97,227200000.0
2007-05-04 02:38:00,98.97,98.97,98.965,98.97,99200000.0
2007-05-04 02:39:00,98.97,98.98,98.97,98.98,191999995.0
2007-05-04 02:40:00,98.98,98.98,98.975,98.98,136799999.0
2007-05-04 02:41:00,98.975,98.99,98.975,98.985,190399999.0
2007-05-04 02:42:00,98.99,98.99,98.98,98.98,129099999.0
2007-05-04 02:43:00,98.98,98.99,98.98,98.99,305999997.0
2007-05-04 02:44:00,98.99,99.0,98.98,99.0,308300000.0
2007-05-04 02:45:00,99.0,99.0,98.98,98.99,125100000.0
2007-05-04 02:46:00,98.99,98.995,98.98,98.99,207199999.0
2007-05-04 02:47:00,98.99,98.99,98.97,98.985,267699998.0
2007-05-04 02:48:00,98.985,99.01,98.98,99.0,319999996.0
2007-05-04 02:49:00,99.0,99.01,98.995,99.005,279199999.0
2007-05-04 02:50:00,99.005,99.01,99.0,99.01,125700001.0
2007-05-04 02:51:00,99.01,99.02,99.01,99.02,52700000.0
2007-05-04 02:52:00,99.025,99.035,99.02,99.02,257600000.0
2007-05-04 02:53:00,99.025,99.03,99.0,99.0,488500000.0
2007-05-04 02:54:00,99.01,99.02,99.0,99.005,187499998.0
2007-05-04 02:55:00,99.0,99.015,98.98,98.99,482899997.0
2007-05-04 02:56:00,98.995,99.0,98.99,98.995,249200000.0
2007-05-04 02:57:00,98.995,98.995,98.995,98.995,31200000.0
2007-05-04 02:58:00,98.995,99.0,98.99,99.0,116800000.0
2007-05-04 02:59:00,98.995,99.0,98.99,98.99,115200000.0
2007-05-04 03:00:00,98.99,98.995,98.99,98.99,40800000.0
2007-05-04 03:01:00,98.99,98.995,98.98,98.99,92200000.0
2007-05-04 03:02:00,98.99,98.99,98.985,98.99,13600000.0
2007-05-04 03:03:00,99.0,99.0,98.99,98.99,50400000.0
2007-05-04 03:04:00,98.99,98.99,98.985,98.985,12800000.0
2007-05-04 03:05:00,98.985,98.985,98.98,98.98,55199999.0
2007-05-04 03:06:00,98.98,98.98,98.97,98.97,165000000.0
2007-05-04 03:07:00,98.975,98.995,98.97,98.985,213400001.0
2007-05-04 03:08:00,98.985,98.985,98.98,98.985,58599998.0
2007-05-04 03:09:00,98.985,98.995,98.97,98.98,283299991.0
2007-05-04 03:10:00,98.985,98.99,98.97,98.98,246399997.0
2007-05-04 03:11:00,98.97,98.98,98.97,98.975,100800000.0
2007-05-04 03:12:00,98.975,98.98,98.97,98.98,170999999.0
2007-05-04 03:13:00,98.98,98.98,98.98,98.98,87399998.0
2007-05-04 03:14:00,98.98,98.985,98.97,98.985,89900000.0
2007-05-04 03:15:00,98.98,98.985,98.98,98.98,78400000.0
2007-05-04 03:16:00,98.98,98.985,98.97,98.98,85600000.0
2007-05-04 03:17:00,98.985,98.985,98.96,98.97,178300001.0
2007-05-04 03:18:00,98.97,98.98,98.97,98.98,212700000.0
2007-05-04 03:19:00,98.98,98.98,98.975,98.98,47200000.0
2007-05-04 03:20:00,98.98,98.98,98.98,98.98,53600000.0
2007-05-04 03:21:00,98.948,98.948,98.932,98.94,45900000.0
2007-05-04 03:22:00,98.931,98.971,98.931,98.955,130400001.0
2007-05-04 03:23:00,98.98,98.98,98.97,98.98,128000000.0
2007-05-04 03:24:00,98.985,99.005,98.985,98.995,130800000.0
2007-05-04 03:25:00,98.965,98.995,98.965,98.995,55000000.0
2007-05-04 03:26:00,98.962,98.979,98.951,98.951,55000000.0
2007-05-04 03:27:00,98.957,98.98,98.95,98.95,153200000.0
2007-05-04 03:28:00,98.99,98.99,98.99,98.99,30400000.0
2007-05-04 03:29:00,98.99,98.99,98.99,98.99,59200000.0
2007-05-04 03:30:00,98.99,98.99,98.95,98.98,519200004.0
2007-05-04 03:31:00,98.98,98.99,98.97,98.99,81500000.0
2007-05-04 03:32:00,98.99,98.99,98.98,98.98,111899998.0
2007-05-04 03:33:00,98.98,99.0,98.98,99.0,87899998.0
2007-05-04 03:34:00,99.005,99.01,98.995,99.01,303999999.0
2007-05-04 03:35:00,99.0,99.0,98.96,98.98,335599997.0
2007-05-04 03:36:00,98.995,99.01,98.98,99.005,496699999.0
2007-05-04 03:37:00,99.005,99.005,98.99,98.99,249599996.0
2007-05-04 03:38:00,98.99,98.995,98.95,98.97,275599995.0
2007-05-04 03:39:00,98.97,98.975,98.93,98.96,648399997.0
2007-05-04 03:40:00,98.96,98.965,98.93,98.96,111099999.0
2007-05-04 03:41:00,98.96,98.97,98.95,98.965,280799995.0
2007-05-04 03:42:00,98.965,98.98,98.965,98.98,118399999.0
2007-05-04 03:43:00,98.98,98.995,98.96,98.985,463200000.0
2007-05-04 03:44:00,98.98,98.98,98.96,98.96,49900001.0
2007-05-04 03:45:00,98.98,98.98,98.97,98.97,74399999.0
2007-05-04 03:46:00,98.975,98.98,98.96,98.98,262900002.0
2007-05-04 03:47:00,98.98,98.985,98.97,98.985,312799998.0
2007-05-04 03:48:00,98.98,99.01,98.97,98.99,350799995.0
2007-05-04 03:49:00,98.99,98.995,98.97,98.985,339600003.0
2007-05-04 03:50:00,98.985,98.985,98.97,98.98,118000001.0
2007-05-04 03:51:00,98.98,98.985,98.98,98.98,45599998.0
2007-05-04 03:52:00,98.98,98.99,98.98,98.99,77599999.0
2007-05-04 03:53:00,98.99,98.99,98.985,98.99,91999998.0
2007-05-04 03:54:00,98.99,98.99,98.95,98.98,273500002.0
2007-05-04 03:55:00,98.98,98.98,98.97,98.98,141100002.0
2007-05-04 03:56:00,98.985,98.99,98.98,98.985,114400000.0
2007-05-04 03:57:00,98.985,98.99,98.965,98.97,313200001.0
2007-05-04 03:58:00,98.97,98.97,98.95,98.955,300800000.0
2007-05-04 03:59:00,98.96,98.965,98.94,98.94,316899998.0
2007-05-04 04:00:00,98.94,98.955,98.94,98.95,166800003.0
2007-05-04 04:01:00,98.95,98.955,98.94,98.945,322399999.0
2007-05-04 04:02:00,98.95,98.965,98.94,98.95,248700001.0
2007-05-04 04:03:00,98.96,98.96,98.95,98.96,187999992.0
2007-05-04 04:04:00,98.96,98.96,98.95,98.955,141599997.0
2007-05-04 04:05:00,98.96,98.96,98.96,98.96,19199999.0
2007-05-04 04:06:00,98.96,98.96,98.96,98.96,34399998.0
2007-05-04 04:07:00,98.965,98.965,98.955,98.955,43199999.0
2007-05-04 04:08:00,98.955,98.96,98.95,98.95,95199997.0
2007-05-04 04:09:00,98.95,98.96,98.95,98.96,69599999.0
2007-05-04 04:10:00,98.965,98.965,98.95,98.965,164399998.0
2007-05-04 04:11:00,98.97,98.97,98.96,98.97,79999999.0
2007-05-04 04:12:00,98.97,98.975,98.97,98.975,185599996.0
2007-05-04 04:13:00,98.97,98.975,98.97,98.97,195199997.0
2007-05-04 04:14:00,98.97,98.98,98.96,98.98,128499999.0
2007-05-04 04:15:00,98.98,99.0,98.98,98.99,255199996.0
2007-05-04 04:16:00,98.99,99.0,98.98,98.98,360799997.0
2007-05-04 04:17:00,98.98,98.995,98.98,98.995,76799999.0
2007-05-04 04:18:00,98.995,98.995,98.99,98.99,81600003.0
2007-05-04 04:19:00,98.99,98.995,98.99,98.99,120799996.0
2007-05-04 04:20:00,98.99,98.99,98.99,98.99,46399998.0
2007-05-04 04:21:00,98.98,98.99,98.98,98.985,91299999.0
2007-05-04 04:22:00,98.99,98.99,98.98,98.99,123199998.0
2007-05-04 04:23:00,98.99,98.99,98.99,98.99,17599999.0
2007-05-04 04:24:00,98.995,99.005,98.98,98.99,287899999.0
2007-05-04 04:25:00,98.98,99.0,98.98,98.99,554700007.0
2007-05-04 04:26:00,98.99,99.0,98.98,98.99,383400004.0
2007-05-04 04:27:00,98.99,98.99,98.98,98.98,91700000.0
2007-05-04 04:28:00,98.985,98.985,98.97,98.98,266100004.0
2007-05-04 04:29:00,98.975,98.985,98.97,98.975,334399999.0
2007-05-04 04:30:00,98.97,98.98,98.96,98.97,243199999.0
2007-05-04 04:31:00,98.975,98.975,98.95,98.96,347099998.0
2007-05-04 04:32:00,98.96,98.965,98.96,98.96,207199998.0
2007-05-04 04:33:00,98.96,98.96,98.95,98.95,236099993.0
2007-05-04 04:34:00,98.955,98.96,98.95,98.95,146400000.0
2007-05-04 04:35:00,98.955,98.955,98.94,98.94,194400000.0
2007-05-04 04:36:00,98.95,98.95,98.94,98.945,231599999.0
2007-05-04 04:37:00,98.94,98.945,98.93,98.93,191199999.0
2007-05-04 04:38:00,98.93,98.94,98.91,98.91,401100001.0
2007-05-04 04:39:00,98.92,98.92,98.91,98.915,159600004.0
2007-05-04 04:40:00,98.92,98.925,98.91,98.92,168800000.0
2007-05-04 04:41:00,98.93,98.935,98.925,98.935,102400000.0
2007-05-04 04:42:00,98.93,98.935,98.915,98.92,280000005.0
2007-05-04 04:43:00,98.92,98.93,98.91,98.93,158400001.0
2007-05-04 04:44:00,98.935,98.94,98.92,98.93,175200000.0
2007-05-04 04:45:00,98.93,98.93,98.9,98.905,339099998.0
2007-05-04 04:46:00,98.9,98.905,98.88,98.895,469399998.0
2007-05-04 04:47:00,98.9,98.9,98.89,98.89,224800000.0
2007-05-04 04:48:00,98.89,98.905,98.87,98.905,396800000.0
2007-05-04 04:49:00,98.9,98.92,98.89,98.9,699199999.0
2007-05-04 04:50:00,98.9,98.92,98.89,98.92,433600001.0
2007-05-04 04:51:00,98.92,98.94,98.9,98.92,468200001.0
2007-05-04 04:52:00,98.92,98.95,98.92,98.945,652699999.0
2007-05-04 04:53:00,98.94,98.95,98.93,98.94,563200002.0
2007-05-04 04:54:00,98.94,98.95,98.93,98.93,387399999.0
2007-05-04 04:55:00,98.935,98.935,98.93,98.93,94400000.0
2007-05-04 04:56:00,98.93,98.945,98.93,98.94,413599998.0
2007-05-04 04:57:00,98.94,98.94,98.93,98.935,202399998.0
2007-05-04 04:58:00,98.935,98.985,98.935,98.985,335200000.0
2007-05-04 04:59:00,98.97,98.985,98.95,98.97,424200000.0
2007-05-04 05:00:00,98.95,98.97,98.95,98.96,123500000.0
2007-05-04 05:01:00,98.97,98.98,98.97,98.975,124800000.0
2007-05-04 05:02:00,98.975,98.975,98.96,98.97,149599998.0
2007-05-04 05:03:00,98.965,98.98,98.96,98.96,199099996.0
2007-05-04 05:04:00,98.965,98.99,98.965,98.98,364000001.0
2007-05-04 05:05:00,98.98,98.98,98.96,98.98,103700000.0
2007-05-04 05:06:00,98.98,98.985,98.975,98.98,124800000.0
2007-05-04 05:07:00,98.995,98.995,98.97,98.97,285199999.0
2007-05-04 05:08:00,98.97,98.97,98.96,98.96,91999999.0
2007-05-04 05:09:00,98.96,98.975,98.95,98.975,250999995.0
2007-05-04 05:10:00,98.975,98.99,98.975,98.99,64800000.0
2007-05-04 05:11:00,98.99,98.99,98.975,98.975,95200000.0
2007-05-04 05:12:00,98.98,98.98,98.97,98.98,44799998.0
2007-05-04 05:13:00,98.98,98.985,98.97,98.985,106400000.0
2007-05-04 05:14:00,98.98,98.99,98.97,98.975,339900000.0
2007-05-04 05:15:00,98.97,98.975,98.95,98.95,150899999.0
2007-05-04 05:16:00,98.96,98.96,98.94,98.96,92700000.0
2007-05-04 05:17:00,98.96,98.96,98.94,98.94,114399999.0
2007-05-04 05:18:00,98.955,98.955,98.94,98.95,64599999.0
2007-05-04 05:19:00,98.95,98.96,98.95,98.955,91999998.0
2007-05-04 05:20:00,98.96,98.96,98.94,98.945,250600000.0
2007-05-04 05:21:00,98.93,98.955,98.93,98.95,255999999.0
2007-05-04 05:22:00,98.955,98.955,98.92,98.92,538599996.0
2007-05-04 05:23:00,98.95,98.95,98.93,98.935,233500000.0
2007-05-04 05:24:00,98.93,98.93,98.91,98.925,573799996.0
2007-05-04 05:25:00,98.92,98.94,98.91,98.935,310799999.0
2007-05-04 05:26:00,98.94,98.94,98.935,98.94,86400000.0
2007-05-04 05:27:00,98.94,98.94,98.92,98.93,155300000.0
2007-05-04 05:28:00,98.935,98.945,98.93,98.94,219100000.0
2007-05-04 05:29:00,98.945,98.95,98.93,98.945,185400001.0
2007-05-04 05:30:00,98.95,98.95,98.93,98.945,244299997.0
2007-05-04 05:31:00,98.95,98.965,98.95,98.965,256800000.0
2007-05-04 05:32:00,98.965,98.965,98.96,98.96,49600000.0
2007-05-04 05:33:00,98.96,98.96,98.94,98.95,230300004.0
2007-05-04 05:34:00,98.96,98.96,98.94,98.955,227600006.0
2007-05-04 05:35:00,98.95,98.955,98.95,98.955,40800000.0
2007-05-04 05:36:00,98.96,98.96,98.95,98.955,38400000.0
2007-05-04 05:37:00,98.95,98.955,98.95,98.955,26400000.0
2007-05-04 05:38:00,98.955,98.955,98.955,98.955,56000000.0
2007-05-04 05:39:00,98.955,98.965,98.95,98.96,299200000.0
2007-05-04 05:40:00,98.965,98.965,98.96,98.96,104900000.0
2007-05-04 05:41:00,98.96,98.96,98.95,98.95,64000000.0
2007-05-04 05:42:00,98.955,98.96,98.95,98.95,76800000.0
2007-05-04 05:43:00,98.955,98.97,98.94,98.94,197600000.0
2007-05-04 05:44:00,98.94,98.95,98.94,98.945,216800000.0
2007-05-04 05:45:00,98.94,98.94,98.94,98.94,16000000.0
2007-05-04 05:46:00,98.94,98.945,98.935,98.945,132000000.0
2007-05-04 05:47:00,98.94,98.94,98.94,98.94,30400000.0
2007-05-04 05:48:00,98.945,98.955,98.945,98.945,152000000.0
2007-05-04 05:49:00,98.945,98.945,98.94,98.945,51200000.0
2007-05-04 05:50:00,98.94,98.95,98.94,98.945,143600000.0
2007-05-04 05:51:00,98.945,98.945,98.94,98.945,57099999.0
2007-05-04 05:52:00,98.945,98.945,98.945,98.945,11200000.0
2007-05-04 05:53:00,98.95,98.95,98.945,98.945,13600000.0
2007-05-04 05:54:00,98.95,98.95,98.94,98.945,69600000.0
2007-05-04 05:55:00,98.945,98.95,98.945,98.945,75200000.0
2007-05-04 05:56:00,98.945,98.945,98.94,98.94,115199999.0
2007-05-04 05:57:00,98.94,98.94,98.94,98.94,67200000.0
2007-05-04 05:58:00,98.945,98.945,98.93,98.93,89600001.0
2007-05-04 05:59:00,98.93,98.94,98.93,98.94,57600001.0
2007-05-04 06:00:00,98.94,98.94,98.93,98.94,24800000.0
2007-05-04 06:01:00,98.94,98.94,98.93,98.93,124799999.0
2007-05-04 06:02:00,98.94,98.94,98.93,98.93,100000000.0
2007-05-04 06:03:00,98.94,98.94,98.93,98.94,93600000.0
2007-05-04 06:04:00,98.908,98.916,98.887,98.897,41599998.0
2007-05-04 06:05:00,98.94,98.95,98.94,98.94,106900000.0
2007-05-04 06:06:00,98.94,98.94,98.94,98.94,32000000.0
2007-05-04 06:07:00,98.895,98.929,98.895,98.929,209799998.0
2007-05-04 06:08:00,98.945,98.95,98.945,98.95,41600000.0
2007-05-04 06:09:00,98.898,98.911,98.894,98.911,53600000.0
2007-05-04 06:10:00,98.955,98.96,98.95,98.96,39200000.0
2007-05-04 06:11:00,98.95,98.96,98.95,98.96,34300000.0
2007-05-04 06:12:00,98.96,98.96,98.95,98.96,39200000.0
2007-05-04 06:13:00,98.96,98.96,98.955,98.955,36400000.0
2007-05-04 06:14:00,98.95,98.96,98.95,98.96,94500000.0
2007-05-04 06:15:00,98.96,98.96,98.95,98.95,84800000.0
2007-05-04 06:16:00,98.96,98.96,98.96,98.96,4800000.0
2007-05-04 06:17:00,98.96,98.96,98.93,98.93,381799998.0
2007-05-04 06:18:00,98.891,98.941,98.887,98.895,689799993.0
2007-05-04 06:19:00,98.94,98.94,98.94,98.94,46400000.0
2007-05-04 06:20:00,98.94,98.94,98.94,98.94,12000000.0
2007-05-04 06:21:00,98.94,98.94,98.935,98.935,29600000.0
2007-05-04 06:22:00,98.888,98.94,98.888,98.888,100000000.0
2007-05-04 06:23:00,98.94,98.94,98.94,98.94,42400000.0
2007-05-04 06:24:00,98.945,98.955,98.94,98.95,188399999.0
2007-05-04 06:25:00,98.95,98.955,98.945,98.95,98400000.0
2007-05-04 06:26:00,98.95,98.95,98.95,98.95,20200000.0
2007-05-04 06:27:00,98.95,98.955,98.94,98.94,85599999.0
2007-05-04 06:28:00,98.935,98.94,98.935,98.935,57299999.0
2007-05-04 06:29:00,98.95,98.95,98.94,98.94,86199999.0
2007-05-04 06:30:00,98.94,98.94,98.93,98.93,125600000.0
2007-05-04 06:31:00,98.935,98.94,98.93,98.94,137000000.0
2007-05-04 06:32:00,98.94,98.94,98.93,98.93,142600001.0
2007-05-04 06:33:00,98.94,98.95,98.94,98.94,162899999.0
2007-05-04 06:34:00,98.94,98.95,98.93,98.95,67200001.0
2007-05-04 06:35:00,98.89,98.922,98.89,98.908,277400002.0
2007-05-04 06:36:00,98.95,98.95,98.94,98.945,62499999.0
2007-05-04 06:37:00,98.95,98.95,98.94,98.945,79900000.0
2007-05-04 06:38:00,98.933,98.933,98.891,98.895,318400008.0
2007-05-04 06:39:00,98.94,98.95,98.94,98.94,76600000.0
2007-05-04 06:40:00,98.897,98.928,98.887,98.892,196000001.0
2007-05-04 06:41:00,98.94,98.94,98.94,98.94,800000.0
2007-05-04 06:42:00,98.935,98.94,98.93,98.94,70400000.0
2007-05-04 06:43:00,98.94,98.94,98.92,98.92,252300001.0
2007-05-04 06:44:00,98.935,98.935,98.93,98.93,140000000.0
2007-05-04 06:45:00,98.93,98.93,98.93,98.93,5600000.0
2007-05-04 06:46:00,98.93,98.93,98.91,98.91,166400001.0
2007-05-04 06:47:00,98.915,98.92,98.9,98.92,165600001.0
2007-05-04 06:48:00,98.92,98.92,98.91,98.92,75199999.0
2007-05-04 06:49:00,98.92,98.92,98.915,98.92,26400000.0
2007-05-04 06:50:00,98.92,98.92,98.915,98.92,51200000.0
2007-05-04 06:51:00,98.879,98.907,98.871,98.889,159099999.0
2007-05-04 06:52:00,98.92,98.92,98.92,98.92,23200000.0
2007-05-04 06:53:00,98.925,98.925,98.92,98.92,29600000.0
2007-05-04 06:54:00,98.925,98.93,98.92,98.92,199199999.0
2007-05-04 06:55:00,98.93,98.93,98.925,98.925,48000000.0
2007-05-04 06:56:00,98.93,98.935,98.93,98.93,110400000.0
2007-05-04 06:57:00,98.935,98.94,98.93,98.94,184800000.0
2007-05-04 06:58:00,98.94,98.945,98.915,98.93,356899998.0
2007-05-04 06:59:00,98.93,98.94,98.93,98.94,352199999.0
2007-05-04 07:00:00,98.94,98.955,98.93,98.94,107600000.0
2007-05-04 07:01:00,98.94,98.95,98.94,98.95,72000000.0
2007-05-04 07:02:00,98.95,98.95,98.94,98.95,55200000.0
2007-05-04 07:03:00,98.95,98.95,98.92,98.92,235500000.0
2007-05-04 07:04:00,98.92,98.93,98.92,98.92,472500005.0
2007-05-04 07:05:00,98.92,98.93,98.92,98.925,140000000.0
2007-05-04 07:06:00,98.92,98.94,98.92,98.925,86399999.0
2007-05-04 07:07:00,98.93,98.935,98.91,98.92,146500000.0
2007-05-04 07:08:00,98.94,98.94,98.92,98.93,199099999.0
2007-05-04 07:09:00,98.94,98.94,98.91,98.92,218400000.0
2007-05-04 07:10:00,98.92,98.94,98.92,98.935,188000000.0
2007-05-04 07:11:00,98.935,98.94,98.93,98.93,189299999.0
2007-05-04 07:12:00,98.94,98.94,98.925,98.925,149600000.0
2007-05-04 07:13:00,98.92,98.93,98.915,98.93,151200000.0
2007-05-04 07:14:00,98.925,98.94,98.92,98.935,256799999.0
2007-05-04 07:15:00,98.93,98.94,98.93,98.94,169800000.0
2007-05-04 07:16:00,98.94,98.95,98.94,98.94,162400000.0
2007-05-04 07:17:00,98.94,98.94,98.93,98.935,151699998.0
2007-05-04 07:18:00,98.94,98.94,98.94,98.94,57600000.0
2007-05-04 07:19:00,98.94,98.94,98.94,98.94,88000000.0
2007-05-04 07:20:00,98.93,98.95,98.93,98.94,48000001.0
2007-05-04 07:21:00,98.94,98.95,98.93,98.95,82400003.0
2007-05-04 07:22:00,98.95,98.95,98.95,98.95,20000000.0
2007-05-04 07:23:00,98.95,98.95,98.95,98.95,24000000.0
2007-05-04 07:24:00,98.95,98.96,98.95,98.955,132800000.0
2007-05-04 07:25:00,98.96,98.96,98.96,98.96,32800000.0
2007-05-04 07:26:00,98.96,98.96,98.945,98.945,133600000.0
2007-05-04 07:27:00,98.945,98.955,98.94,98.955,176399999.0
2007-05-04 07:28:00,98.955,98.96,98.94,98.96,273300000.0
2007-05-04 07:29:00,98.96,98.965,98.955,98.965,166400000.0
2007-05-04 07:30:00,98.96,98.965,98.95,98.96,114299999.0
2007-05-04 07:31:00,98.96,98.98,98.96,98.975,168000000.0
2007-05-04 07:32:00,98.975,98.99,98.975,98.99,186400000.0
2007-05-04 07:33:00,98.985,98.995,98.98,98.98,111999999.0
2007-05-04 07:34:00,98.965,98.971,98.958,98.958,200000004.0
2007-05-04 07:35:00,98.99,98.99,98.99,98.99,15200000.0
2007-05-04 07:36:00,98.99,98.99,98.97,98.97,153900000.0
2007-05-04 07:37:00,98.975,98.975,98.965,98.97,83300000.0
2007-05-04 07:38:00,98.97,98.98,98.97,98.98,245600000.0
2007-05-04 07:39:00,98.98,98.98,98.98,98.98,4000000.0
2007-05-04 07:40:00,98.99,98.99,98.96,98.96,175300000.0
2007-05-04 07:41:00,98.96,98.97,98.96,98.96,93600000.0
2007-05-04 07:42:00,98.965,98.995,98.965,98.99,187199998.0
2007-05-04 07:43:00,98.99,98.995,98.975,98.98,310400002.0
2007-05-04 07:44:00,98.98,98.99,98.98,98.99,144699999.0
2007-05-04 07:45:00,98.99,98.99,98.99,98.99,39200000.0
2007-05-04 07:46:00,98.99,98.99,98.985,98.99,36800000.0
2007-05-04 07:47:00,98.99,98.99,98.99,98.99,108000000.0
2007-05-04 07:48:00,98.99,98.99,98.99,98.99,144000000.0
2007-05-04 07:49:00,98.99,99.02,98.99,98.99,428199998.0
2007-05-04 07:50:00,99.005,99.01,98.99,99.01,78699999.0
2007-05-04 07:51:00,99.01,99.01,99.0,99.01,28000000.0
2007-05-04 07:52:00,99.01,99.01,99.0,99.0,38400000.0
2007-05-04 07:53:00,98.99,99.0,98.975,98.98,273700000.0
2007-05-04 07:54:00,98.98,98.985,98.97,98.98,182700002.0
2007-05-04 07:55:00,98.97,98.98,98.97,98.97,281300000.0
2007-05-04 07:56:00,98.97,98.98,98.96,98.97,347300000.0
2007-05-04 07:57:00,98.97,99.0,98.96,99.0,273500002.0
2007-05-04 07:58:00,98.99,99.04,98.97,99.04,601699998.0
2007-05-04 07:59:00,99.03,99.05,99.02,99.04,554099998.0
2007-05-04 08:00:00,99.05,99.05,99.02,99.04,170400001.0
2007-05-04 08:01:00,99.04,99.04,99.02,99.02,92699999.0
2007-05-04 08:02:00,99.04,99.04,99.02,99.02,128800000.0
2007-05-04 08:03:00,99.025,99.03,99.02,99.03,133500000.0
2007-05-04 08:04:00,99.03,99.04,99.02,99.04,101600000.0
2007-05-04 08:05:00,99.04,99.06,99.04,99.05,160800000.0
2007-05-04 08:06:00,99.06,99.06,99.05,99.05,157600000.0
2007-05-04 08:07:00,99.035,99.05,99.03,99.03,95200000.0
2007-05-04 08:08:00,99.04,99.04,99.02,99.025,357899999.0
2007-05-04 08:09:00,99.03,99.05,99.03,99.04,314600000.0
2007-05-04 08:10:00,99.045,99.05,99.03,99.035,166099999.0
2007-05-04 08:11:00,99.035,99.04,99.025,99.03,64800000.0
2007-05-04 08:12:00,99.03,99.04,99.015,99.02,136000000.0
2007-05-04 08:13:00,99.015,99.02,99.0,99.01,193299998.0
2007-05-04 08:14:00,99.02,99.025,98.99,99.025,228100001.0
2007-05-04 08:15:00,99.02,99.02,98.99,99.0,274500000.0
2007-05-04 08:16:00,99.0,99.015,99.0,99.01,211200001.0
2007-05-04 08:17:00,99.01,99.01,99.0,99.0,84000000.0
2007-05-04 08:18:00,99.02,99.035,99.01,99.035,197600000.0
2007-05-04 08:19:00,99.02,99.035,99.02,99.03,95200000.0
2007-05-04 08:20:00,99.04,99.04,99.01,99.01,87200000.0
2007-05-04 08:21:00,99.01,99.02,99.01,99.02,77600001.0
2007-05-04 08:22:00,99.02,99.03,99.01,99.02,240100000.0
2007-05-04 08:23:00,99.02,99.05,99.0,99.03,625199997.0
2007-05-04 08:24:00,99.035,99.035,99.01,99.015,416799998.0
2007-05-04 08:25:00,99.015,99.015,98.99,99.01,518000000.0
2007-05-04 08:26:00,99.01,99.02,99.0,99.01,383800001.0
2007-05-04 08:27:00,99.02,99.02,98.99,98.99,324300001.0
2007-05-04 08:28:00,99.01,99.01,99.005,99.005,37500000.0
2007-05-04 08:29:00,99.005,99.015,99.0,99.01,151900000.0
2007-05-04 08:30:00,99.01,99.01,98.99,99.01,309600000.0
2007-05-04 08:31:00,99.0,99.01,99.0,99.0,223099999.0
2007-05-04 08:32:00,99.0,99.02,98.99,99.01,353600001.0
2007-05-04 08:33:00,99.01,99.01,98.975,98.98,321799996.0
2007-05-04 08:34:00,98.985,98.995,98.98,98.98,244800000.0
2007-05-04 08:35:00,98.98,99.005,98.96,98.98,437599998.0
2007-05-04 08:36:00,98.98,98.99,98.96,98.965,594300001.0
2007-05-04 08:37:00,98.96,98.99,98.96,98.99,307899996.0
2007-05-04 08:38:00,98.99,98.99,98.97,98.98,282900007.0
2007-05-04 08:39:00,98.975,98.99,98.975,98.98,158700000.0
2007-05-04 08:40:00,98.99,98.99,98.97,98.97,138599999.0
2007-05-04 08:41:00,98.97,99.005,98.96,99.0,565300006.0
2007-05-04 08:42:00,99.0,99.025,98.995,99.005,348800000.0
2007-05-04 08:43:00,99.0,99.02,98.99,99.01,316699999.0
2007-05-04 08:44:00,99.01,99.01,98.99,99.0,332999995.0
2007-05-04 08:45:00,99.01,99.02,99.0,99.0,494699999.0
2007-05-04 08:46:00,99.0,99.0,98.97,98.98,754199994.0
2007-05-04 08:47:00,98.98,98.985,98.98,98.98,112899999.0
2007-05-04 08:48:00,98.975,98.985,98.97,98.98,104700000.0
2007-05-04 08:49:00,98.98,98.99,98.975,98.985,211099999.0
2007-05-04 08:50:00,98.98,99.0,98.98,99.0,242299999.0
2007-05-04 08:51:00,98.985,99.01,98.985,98.99,254399999.0
2007-05-04 08:52:00,99.0,99.0,98.98,99.0,353400000.0
2007-05-04 08:53:00,99.0,99.015,98.98,98.995,396399996.0
2007-05-04 08:54:00,98.995,99.005,98.98,99.005,303100000.0
2007-05-04 08:55:00,99.01,99.015,98.99,99.01,378900001.0
2007-05-04 08:56:00,99.005,99.01,98.98,99.0,371300000.0
2007-05-04 08:57:00,99.005,99.02,99.0,99.02,560400004.0
2007-05-04 08:58:00,99.02,99.05,98.99,99.05,640799998.0
2007-05-04 08:59:00,99.05,99.05,99.02,99.03,584499996.0
2007-05-04 09:00:00,99.03,99.04,99.03,99.03,198999997.0
2007-05-04 09:01:00,99.03,99.04,99.015,99.025,280500000.0
2007-05-04 09:02:00,99.025,99.03,99.005,99.02,254500002.0
2007-05-04 09:03:00,99.02,99.025,99.015,99.02,154399998.0
2007-05-04 09:04:00,99.02,99.06,99.01,99.06,932299992.0
2007-05-04 09:05:00,99.055,99.065,99.04,99.06,573999999.0
2007-05-04 09:06:00,99.06,99.065,99.04,99.04,302099997.0
2007-05-04 09:07:00,99.04,99.05,99.02,99.05,595999997.0
2007-05-04 09:08:00,99.045,99.055,99.035,99.045,393500000.0
2007-05-04 09:09:00,99.045,99.045,99.02,99.03,389699999.0
2007-05-04 09:10:00,99.035,99.04,99.02,99.02,510399998.0
2007-05-04 09:11:00,99.03,99.05,99.01,99.02,466600000.0
2007-05-04 09:12:00,99.02,99.05,99.02,99.04,884700000.0
2007-05-04 09:13:00,99.04,99.06,99.04,99.05,321600001.0
2007-05-04 09:14:00,99.05,99.06,99.04,99.04,393700000.0
2007-05-04 09:15:00,99.04,99.04,99.01,99.02,321399997.0
2007-05-04 09:16:00,99.025,99.025,99.02,99.02,77600000.0
2007-05-04 09:17:00,99.02,99.025,99.02,99.02,104000000.0
2007-05-04 09:18:00,99.02,99.03,99.02,99.02,36800000.0
2007-05-04 09:19:00,99.025,99.035,99.02,99.035,308700001.0
2007-05-04 09:20:00,99.03,99.045,99.03,99.04,376999999.0
2007-05-04 09:21:00,99.04,99.07,99.04,99.065,451999999.0
2007-05-04 09:22:00,99.06,99.07,99.05,99.07,357200003.0
2007-05-04 09:23:00,99.065,99.09,99.065,99.075,565899998.0
2007-05-04 09:24:00,99.075,99.075,99.02,99.02,561600001.0
2007-05-04 09:25:00,99.03,99.05,99.03,99.03,286199997.0
2007-05-04 09:26:00,99.03,99.04,99.03,99.035,568700007.0
2007-05-04 09:27:00,99.03,99.04,99.03,99.03,443200008.0
2007-05-04 09:28:00,99.03,99.03,99.01,99.03,143600000.0
2007-05-04 09:29:00,98.968,99.006,98.966,98.997,151999997.0
2007-05-04 09:30:00,99.03,99.04,99.03,99.03,348599999.0
2007-05-04 09:31:00,99.03,99.035,99.02,99.02,515700001.0
2007-05-04 09:32:00,99.03,99.04,99.03,99.04,310400002.0
2007-05-04 09:33:00,99.04,99.07,99.03,99.065,343000001.0
2007-05-04 09:34:00,99.06,99.07,99.05,99.055,245599999.0
2007-05-04 09:35:00,99.055,99.06,99.03,99.06,840299997.0
2007-05-04 09:36:00,99.06,99.06,99.03,99.03,450100003.0
2007-05-04 09:37:00,99.03,99.04,99.025,99.03,254500000.0
2007-05-04 09:38:00,99.03,99.03,99.01,99.01,219700000.0
2007-05-04 09:39:00,99.01,99.02,99.0,99.02,256000003.0
2007-05-04 09:40:00,99.02,99.04,99.01,99.02,280000001.0
2007-05-04 09:41:00,99.03,99.03,99.0,99.0,386400004.0
2007-05-04 09:42:00,99.0,99.0,98.99,98.99,498599992.0
2007-05-04 09:43:00,98.99,99.02,98.985,99.02,373799998.0
2007-05-04 09:44:00,99.02,99.03,99.01,99.025,283200000.0
2007-05-04 09:45:00,99.02,99.04,99.02,99.04,183000000.0
2007-05-04 09:46:00,99.035,99.04,99.01,99.01,200800000.0
2007-05-04 09:47:00,99.01,99.02,99.0,99.02,274500002.0
2007-05-04 09:48:00,99.02,99.03,99.015,99.02,281600000.0
2007-05-04 09:49:00,99.03,99.03,99.02,99.02,80900000.0
2007-05-04 09:50:00,99.03,99.03,98.995,99.0,617300002.0
2007-05-04 09:51:00,98.98,99.0,98.98,99.0,152800000.0
2007-05-04 09:52:00,98.99,99.01,98.985,99.0,161600000.0
2007-05-04 09:53:00,99.0,99.01,98.99,99.0,50400000.0
2007-05-04 09:54:00,98.99,99.01,98.99,99.01,40800000.0
2007-05-04 09:55:00,99.0,99.01,98.99,99.01,302300002.0
2007-05-04 09:56:00,99.01,99.02,98.99,98.995,243199998.0
2007-05-04 09:57:00,99.0,99.01,98.99,99.01,36000000.0
2007-05-04 09:58:00,99.01,99.01,98.98,99.0,182399998.0
2007-05-04 09:59:00,99.0,99.0,98.97,98.99,128000001.0
2007-05-04 10:00:00,98.99,98.99,98.97,98.99,86600000.0
2007-05-04 10:01:00,98.99,98.99,98.97,98.985,113100002.0
2007-05-04 10:02:00,99.0,99.0,98.975,98.99,250399997.0
2007-05-04 10:03:00,98.99,98.99,98.975,98.98,201599999.0
2007-05-04 10:04:00,98.98,98.99,98.975,98.99,331999997.0
2007-05-04 10:05:00,98.99,99.01,98.99,99.0,97599998.0
2007-05-04 10:06:00,99.0,99.0,98.99,99.0,83199999.0
2007-05-04 10:07:00,99.0,99.0,98.99,98.99,47200000.0
2007-05-04 10:08:00,98.99,99.0,98.99,98.99,41600000.0
2007-05-04 10:09:00,98.99,98.99,98.96,98.96,173600000.0
2007-05-04 10:10:00,98.955,98.96,98.93,98.96,256599999.0
2007-05-04 10:11:00,98.97,98.97,98.955,98.96,217499999.0
2007-05-04 10:12:00,98.96,98.98,98.95,98.98,537700002.0
2007-05-04 10:13:00,98.98,98.99,98.98,98.98,102400000.0
2007-05-04 10:14:00,98.98,98.99,98.98,98.99,42400000.0
2007-05-04 10:15:00,98.99,99.0,98.975,99.0,141300000.0
2007-05-04 10:16:00,99.0,99.01,98.99,98.99,84800000.0
2007-05-04 10:17:00,98.99,98.99,98.97,98.98,243800000.0
2007-05-04 10:18:00,98.98,98.99,98.965,98.99,57600000.0
2007-05-04 10:19:00,98.98,98.99,98.98,98.99,44800000.0
2007-05-04 10:20:00,98.99,98.99,98.98,98.98,246400000.0
2007-05-04 10:21:00,98.98,99.0,98.98,99.0,130300000.0
2007-05-04 10:22:00,99.0,99.0,99.0,99.0,2400000.0
2007-05-04 10:23:00,99.0,99.0,98.985,98.985,112600000.0
2007-05-04 10:24:00,98.979,98.986,98.961,98.961,66400000.0
2007-05-04 10:25:00,98.99,98.99,98.97,98.97,222900000.0
2007-05-04 10:26:00,98.975,98.98,98.96,98.97,212000000.0
2007-05-04 10:27:00,98.97,98.99,98.97,98.985,159200000.0
2007-05-04 10:28:00,98.99,98.99,98.98,98.985,94400000.0
2007-05-04 10:29:00,98.98,98.99,98.97,98.985,570799993.0
2007-05-04 10:30:00,98.985,98.99,98.98,98.99,151200000.0
2007-05-04 10:31:00,98.99,98.99,98.97,98.98,224800002.0
2007-05-04 10:32:00,98.975,98.98,98.97,98.98,29600000.0
2007-05-04 10:33:00,98.98,98.98,98.97,98.98,176700000.0
2007-05-04 10:34:00,98.97,98.97,98.97,98.97,15200000.0
2007-05-04 10:35:00,98.975,99.005,98.96,99.0,588200002.0
2007-05-04 10:36:00,99.01,99.025,99.0,99.02,323100000.0
2007-05-04 10:37:00,99.02,99.045,99.02,99.02,532100001.0
2007-05-04 10:38:00,99.03,99.03,99.02,99.025,173600000.0
2007-05-04 10:39:00,99.02,99.045,99.02,99.03,476200000.0
2007-05-04 10:40:00,99.04,99.045,99.02,99.03,566900001.0
2007-05-04 10:41:00,99.03,99.06,99.02,99.05,431400000.0
2007-05-04 10:42:00,99.04,99.055,99.035,99.04,576199995.0
2007-05-04 10:43:00,99.04,99.05,99.03,99.04,382000001.0
2007-05-04 10:44:00,99.04,99.04,99.03,99.04,227400002.0
2007-05-04 10:45:00,99.03,99.04,99.03,99.04,823299999.0
2007-05-04 10:46:00,99.04,99.04,99.0,99.0,479900000.0
2007-05-04 10:47:00,99.0,99.01,98.98,98.99,679800006.0
2007-05-04 10:48:00,98.995,99.005,98.99,99.005,570500003.0
2007-05-04 10:49:00,99.0,99.015,99.0,99.01,577900000.0
2007-05-04 10:50:00,99.01,99.025,99.01,99.015,407799996.0
2007-05-04 10:51:00,99.015,99.025,99.0,99.015,610999997.0
2007-05-04 10:52:00,99.015,99.06,99.01,99.05,536700002.0
2007-05-04 10:53:00,99.05,99.06,99.05,99.05,176800000.0
2007-05-04 10:54:00,99.04,99.06,99.04,99.06,285099997.0
2007-05-04 10:55:00,99.06,99.06,99.04,99.05,417999992.0
2007-05-04 10:56:00,99.05,99.06,99.04,99.05,228399998.0
2007-05-04 10:57:00,99.05,99.05,99.03,99.03,166099998.0
2007-05-04 10:58:00,99.04,99.04,99.03,99.04,185000001.0
2007-05-04 10:59:00,99.03,99.04,99.03,99.04,295600000.0
2007-05-04 11:00:00,99.035,99.06,99.03,99.04,315899998.0
2007-05-04 11:01:00,99.04,99.04,99.03,99.035,141600000.0
2007-05-04 11:02:00,99.03,99.04,99.02,99.03,179899998.0
2007-05-04 11:03:00,98.968,98.99,98.968,98.98,332400009.0
2007-05-04 11:04:00,99.03,99.04,99.03,99.03,24000000.0
2007-05-04 11:05:00,99.03,99.03,99.015,99.015,123200000.0
2007-05-04 11:06:00,99.01,99.04,99.01,99.03,151000002.0
2007-05-04 11:07:00,99.03,99.03,99.02,99.03,20000000.0
2007-05-04 11:08:00,99.03,99.03,99.01,99.02,189200003.0
2007-05-04 11:09:00,99.03,99.03,99.01,99.03,116800001.0
2007-05-04 11:10:00,99.015,99.02,99.0,99.01,169499999.0
2007-05-04 11:11:00,99.01,99.02,99.01,99.015,165299999.0
2007-05-04 11:12:00,99.02,99.025,99.01,99.01,196800000.0
2007-05-04 11:13:00,99.0,99.01,99.0,99.01,62400000.0
2007-05-04 11:14:00,99.005,99.015,99.0,99.0,287900000.0
2007-05-04 11:15:00,99.0,99.02,99.0,99.02,382100000.0
2007-05-04 11:16:00,99.03,99.04,99.02,99.03,124000000.0
2007-05-04 11:17:00,99.03,99.03,99.02,99.02,86399999.0
2007-05-04 11:18:00,99.03,99.04,99.02,99.02,240800000.0
2007-05-04 11:19:00,99.02,99.03,99.0,99.02,257200001.0
2007-05-04 11:20:00,99.02,99.02,98.99,99.0,130900000.0
2007-05-04 11:21:00,99.005,99.005,98.985,98.99,183099999.0
2007-05-04 11:22:00,98.98,99.0,98.98,99.0,417700000.0
2007-05-04 11:23:00,99.005,99.01,98.995,99.01,390400000.0
2007-05-04 11:24:00,99.01,99.02,99.0,99.005,217600000.0
2007-05-04 11:25:00,99.0,99.02,99.0,99.02,189600000.0
2007-05-04 11:26:00,99.02,99.03,99.02,99.02,221599998.0
2007-05-04 11:27:00,99.01,99.01,99.0,99.0,247300000.0
2007-05-04 11:28:00,99.01,99.025,99.01,99.025,222799998.0
2007-05-04 11:29:00,99.02,99.03,99.01,99.025,361400000.0
2007-05-04 11:30:00,99.02,99.025,99.01,99.01,108800000.0
2007-05-04 11:31:00,99.01,99.02,99.005,99.005,148800000.0
2007-05-04 11:32:00,99.01,99.01,99.0,99.01,96700000.0
2007-05-04 11:33:00,99.005,99.03,99.005,99.02,183900002.0
2007-05-04 11:34:00,99.02,99.02,99.01,99.01,258299998.0
2007-05-04 11:35:00,99.01,99.01,99.0,99.0,67100000.0
2007-05-04 11:36:00,99.0,99.0,98.98,98.98,321099999.0
2007-05-04 11:37:00,98.98,98.98,98.96,98.96,135200000.0
2007-05-04 11:38:00,98.96,98.97,98.955,98.96,592600001.0
2007-05-04 11:39:00,98.96,98.97,98.95,98.96,208799998.0
2007-05-04 11:40:00,98.96,98.96,98.95,98.95,334100000.0
2007-05-04 11:41:00,98.95,98.97,98.95,98.96,135999998.0
2007-05-04 11:42:00,98.96,98.97,98.96,98.96,216000002.0
2007-05-04 11:43:00,98.98,98.98,98.98,98.98,6400000.0
2007-05-04 11:44:00,98.98,98.98,98.97,98.97,20000000.0
2007-05-04 11:45:00,98.98,98.98,98.97,98.98,104100000.0
2007-05-04 11:46:00,98.98,98.98,98.98,98.98,2400000.0
2007-05-04 11:47:00,98.98,99.0,98.97,98.98,178300000.0
2007-05-04 11:48:00,98.98,98.99,98.98,98.99,224900000.0
2007-05-04 11:49:00,98.995,99.0,98.99,99.0,139799996.0
2007-05-04 11:50:00,99.0,99.0,98.99,98.99,60800000.0
2007-05-04 11:51:00,98.99,99.0,98.99,98.99,29600000.0
2007-05-04 11:52:00,98.99,99.0,98.98,98.99,103900001.0
2007-05-04 11:53:00,98.99,99.0,98.99,99.0,7200000.0
2007-05-04 11:54:00,99.0,99.0,98.98,98.99,126800000.0
2007-05-04 11:55:00,98.99,99.01,98.985,99.005,263800004.0
2007-05-04 11:56:00,99.0,99.01,98.99,99.01,184100000.0
2007-05-04 11:57:00,99.01,99.03,99.01,99.01,107200000.0
2007-05-04 11:58:00,99.01,99.01,99.01,99.01,800000.0
2007-05-04 11:59:00,99.01,99.01,98.995,99.01,21600000.0
2007-05-04 12:00:00,99.0,99.01,98.99,99.0,228299999.0
2007-05-04 12:01:00,99.0,99.0,98.99,98.99,8000000.0
2007-05-04 12:02:00,98.99,99.0,98.99,99.0,17600000.0
2007-05-04 12:03:00,99.0,99.0,98.985,98.99,26400000.0
2007-05-04 12:04:00,98.99,99.01,98.99,99.0,126100000.0
2007-05-04 12:05:00,99.0,99.025,99.0,99.015,556800001.0
2007-05-04 12:06:00,99.02,99.03,99.02,99.03,8800000.0
2007-05-04 12:07:00,99.03,99.05,99.02,99.03,520000006.0
2007-05-04 12:08:00,99.03,99.04,99.02,99.04,76800000.0
2007-05-04 12:09:00,99.03,99.04,99.03,99.04,52800000.0
2007-05-04 12:10:00,99.04,99.04,99.02,99.02,29600000.0
2007-05-04 12:11:00,99.02,99.03,99.01,99.02,17600000.0
2007-05-04 12:12:00,99.02,99.025,99.01,99.02,386899999.0
2007-05-04 12:13:00,99.02,99.03,99.02,99.03,145600000.0
2007-05-04 12:14:00,99.03,99.03,99.02,99.02,52000000.0
2007-05-04 12:15:00,99.03,99.05,99.03,99.05,82400000.0
2007-05-04 12:16:00,99.045,99.05,99.04,99.05,194400000.0
2007-05-04 12:17:00,99.05,99.05,99.04,99.04,22400000.0
2007-05-04 12:18:00,99.04,99.04,99.02,99.02,212000000.0
2007-05-04 12:19:00,99.02,99.02,99.0,99.01,304300001.0
2007-05-04 12:20:00,99.01,99.01,99.005,99.01,200799999.0
2007-05-04 12:21:00,99.01,99.025,99.01,99.015,194099998.0
2007-05-04 12:22:00,99.01,99.015,99.0,99.005,216699999.0
2007-05-04 12:23:00,99.0,99.005,99.0,99.0,45600000.0
2007-05-04 12:24:00,99.005,99.005,99.0,99.005,55199999.0
2007-05-04 12:25:00,99.005,99.005,98.995,98.995,200799998.0
2007-05-04 12:26:00,98.99,99.0,98.98,98.99,194700000.0
2007-05-04 12:27:00,98.98,99.0,98.98,98.99,187999998.0
2007-05-04 12:28:00,98.99,98.99,98.97,98.98,219800000.0
2007-05-04 12:29:00,98.99,98.99,98.98,98.99,93600000.0
2007-05-04 12:30:00,98.99,99.0,98.985,98.99,28000000.0
2007-05-04 12:31:00,98.99,99.01,98.99,99.01,179199999.0
2007-05-04 12:32:00,99.01,99.01,99.0,99.005,121800000.0
2007-05-04 12:33:00,99.0,99.015,99.0,99.015,199100000.0
2007-05-04 12:34:00,99.015,99.015,99.0,99.0,191700002.0
2007-05-04 12:35:00,99.01,99.02,99.01,99.01,13600000.0
2007-05-04 12:36:00,99.02,99.02,99.0,99.0,60000000.0
2007-05-04 12:37:00,99.0,99.01,99.0,99.01,23200000.0
2007-05-04 12:38:00,99.01,99.02,99.005,99.01,54400000.0
2007-05-04 12:39:00,99.01,99.025,99.0,99.02,314299999.0
2007-05-04 12:40:00,99.025,99.03,99.02,99.025,143999999.0
2007-05-04 12:41:00,99.025,99.03,99.02,99.03,87400000.0
2007-05-04 12:42:00,99.03,99.03,99.01,99.01,283200000.0
2007-05-04 12:43:00,99.02,99.03,99.01,99.025,333199999.0
2007-05-04 12:44:00,99.03,99.03,99.025,99.03,114300000.0
2007-05-04 12:45:00,99.03,99.035,99.03,99.03,153799997.0
2007-05-04 12:46:00,99.03,99.04,99.025,99.04,116000000.0
2007-05-04 12:47:00,99.04,99.04,99.03,99.03,97600000.0
2007-05-04 12:48:00,99.02,99.03,99.02,99.02,370100002.0
2007-05-04 12:49:00,99.01,99.03,99.01,99.03,298599996.0
2007-05-04 12:50:00,99.025,99.025,99.01,99.01,189300001.0
2007-05-04 12:51:00,99.015,99.02,99.01,99.02,88500001.0
2007-05-04 12:52:00,99.02,99.02,99.01,99.02,19200000.0
2007-05-04 12:53:00,99.02,99.02,99.02,99.02,27200000.0
2007-05-04 12:54:00,99.02,99.02,99.02,99.02,27200000.0
2007-05-04 12:55:00,99.02,99.02,99.01,99.02,156499999.0
2007-05-04 12:56:00,99.01,99.03,99.01,99.03,141500002.0
2007-05-04 12:57:00,99.03,99.03,99.03,99.03,57300000.0
2007-05-04 12:58:00,99.025,99.05,99.025,99.045,201600000.0
2007-05-04 12:59:00,99.055,99.06,99.04,99.05,355999999.0
2007-05-04 13:00:00,99.06,99.07,99.05,99.06,303999999.0
2007-05-04 13:01:00,99.06,99.06,99.03,99.035,459799998.0
2007-05-04 13:02:00,99.03,99.04,99.03,99.04,346300002.0
2007-05-04 13:03:00,99.04,99.04,99.03,99.035,285200003.0
2007-05-04 13:04:00,99.03,99.04,99.025,99.04,66300000.0
2007-05-04 13:05:00,99.04,99.04,99.03,99.03,177600000.0
2007-05-04 13:06:00,99.035,99.035,99.02,99.025,317099999.0
2007-05-04 13:07:00,99.02,99.03,99.02,99.025,198400000.0
2007-05-04 13:08:00,99.02,99.02,99.015,99.02,269599997.0
2007-05-04 13:09:00,99.02,99.02,98.99,99.005,384199999.0
2007-05-04 13:10:00,99.005,99.005,98.98,98.99,273500000.0
2007-05-04 13:11:00,98.99,99.01,98.99,99.005,281700002.0
2007-05-04 13:12:00,99.005,99.03,98.99,99.03,422600001.0
2007-05-04 13:13:00,99.03,99.03,99.02,99.03,103200000.0
2007-05-04 13:14:00,99.03,99.03,99.03,99.03,43899999.0
2007-05-04 13:15:00,99.03,99.04,99.025,99.04,30200000.0
2007-05-04 13:16:00,99.04,99.04,99.02,99.025,74400000.0
2007-05-04 13:17:00,99.03,99.04,99.02,99.03,421199994.0
2007-05-04 13:18:00,99.03,99.04,99.03,99.04,78400000.0
2007-05-04 13:19:00,99.04,99.045,99.02,99.03,302900004.0
2007-05-04 13:20:00,99.03,99.03,99.02,99.03,90800000.0
2007-05-04 13:21:00,99.03,99.04,99.02,99.03,219400001.0
2007-05-04 13:22:00,99.04,99.05,99.03,99.05,207100001.0
2007-05-04 13:23:00,99.05,99.05,99.04,99.04,67200000.0
2007-05-04 13:24:00,99.04,99.04,99.03,99.03,44800000.0
2007-05-04 13:25:00,99.03,99.03,99.02,99.03,20800000.0
2007-05-04 13:26:00,99.02,99.03,99.01,99.02,117600000.0
2007-05-04 13:27:00,99.03,99.04,99.01,99.03,275999992.0
2007-05-04 13:28:00,99.03,99.04,99.01,99.02,630800003.0
2007-05-04 13:29:00,99.02,99.02,99.0,99.01,307800001.0
2007-05-04 13:30:00,99.01,99.02,99.01,99.015,193600001.0
2007-05-04 13:31:00,99.02,99.02,99.01,99.015,89600000.0
2007-05-04 13:32:00,99.02,99.02,99.0,99.0,114200000.0
2007-05-04 13:33:00,98.995,99.01,98.995,99.0,120800000.0
2007-05-04 13:34:00,99.0,99.01,98.99,98.99,138300000.0
2007-05-04 13:35:00,98.99,98.99,98.985,98.99,53600000.0
2007-05-04 13:36:00,98.99,99.0,98.98,98.99,316700000.0
2007-05-04 13:37:00,99.0,99.01,98.99,99.01,106200000.0
2007-05-04 13:38:00,99.0,99.01,98.99,99.0,135899999.0
2007-05-04 13:39:00,98.99,98.99,98.98,98.98,156700001.0
2007-05-04 13:40:00,98.98,98.99,98.98,98.99,236800000.0
2007-05-04 13:41:00,98.99,99.0,98.975,98.98,44000000.0
2007-05-04 13:42:00,98.99,98.99,98.97,98.97,114399999.0
2007-05-04 13:43:00,98.975,98.99,98.97,98.98,207500000.0
2007-05-04 13:44:00,98.985,99.0,98.98,98.98,39200000.0
2007-05-04 13:45:00,98.972,98.973,98.929,98.973,26400000.0
2007-05-04 13:46:00,98.98,98.985,98.975,98.98,109600000.0
2007-05-04 13:47:00,98.975,98.99,98.97,98.98,158099999.0
2007-05-04 13:48:00,98.98,98.99,98.98,98.99,6400000.0
2007-05-04 13:49:00,98.99,98.99,98.99,98.99,1600000.0
2007-05-04 13:50:00,98.99,99.0,98.98,98.98,24800000.0
2007-05-04 13:51:00,98.98,99.0,98.98,98.98,69600000.0
2007-05-04 13:52:00,98.98,99.0,98.98,99.0,319900000.0
2007-05-04 13:53:00,99.0,99.01,99.0,99.01,14400000.0
2007-05-04 13:54:00,99.01,99.025,99.01,99.025,160800000.0
2007-05-04 13:55:00,99.025,99.045,99.025,99.035,646600006.0
2007-05-04 13:56:00,99.03,99.04,99.01,99.015,198100003.0
2007-05-04 13:57:00,99.02,99.02,99.01,99.02,36000000.0
2007-05-04 13:58:00,99.01,99.01,99.0,99.01,54400000.0
2007-05-04 13:59:00,99.0,99.01,99.0,99.0,219300000.0
2007-05-04 14:00:00,99.0,99.015,98.99,99.01,426800002.0
2007-05-04 14:01:00,99.02,99.02,99.01,99.02,4800000.0
2007-05-04 14:02:00,99.02,99.03,99.0,99.02,874200000.0
2007-05-04 14:03:00,99.02,99.025,99.0,99.02,843800001.0
2007-05-04 14:04:00,99.03,99.03,99.01,99.03,575699997.0
2007-05-04 14:05:00,99.02,99.03,99.015,99.025,392600001.0
2007-05-04 14:06:00,99.03,99.03,99.02,99.02,269300001.0
2007-05-04 14:07:00,99.025,99.025,99.01,99.02,214099997.0
2007-05-04 14:08:00,99.02,99.025,99.01,99.02,224600001.0
2007-05-04 14:09:00,99.015,99.02,99.0,99.0,625300000.0
2007-05-04 14:10:00,99.01,99.01,98.99,98.995,463400000.0
2007-05-04 14:11:00,98.995,99.005,98.995,99.0,415600001.0
2007-05-04 14:12:00,99.0,99.01,99.0,99.0,216300000.0
2007-05-04 14:13:00,99.0,99.01,98.99,99.0,616900000.0
2007-05-04 14:14:00,99.0,99.0,98.98,98.99,358400000.0
2007-05-04 14:15:00,99.0,99.01,98.98,98.99,809300002.0
2007-05-04 14:16:00,98.99,98.99,98.975,98.98,312899999.0
2007-05-04 14:17:00,98.98,98.98,98.97,98.98,97200000.0
2007-05-04 14:18:00,98.98,98.98,98.97,98.98,94400000.0
2007-05-04 14:19:00,98.98,98.99,98.97,98.98,258400000.0
2007-05-04 14:20:00,98.98,98.99,98.955,98.98,150000000.0
2007-05-04 14:21:00,98.98,98.99,98.97,98.97,172800000.0
2007-05-04 14:22:00,98.97,98.99,98.97,98.985,536699998.0
2007-05-04 14:23:00,98.98,99.0,98.98,98.985,464500004.0
2007-05-04 14:24:00,98.99,99.015,98.99,99.01,401800001.0
2007-05-04 14:25:00,99.01,99.025,99.005,99.005,464499999.0
2007-05-04 14:26:00,99.005,99.03,99.0,99.02,988200001.0
2007-05-04 14:27:00,99.02,99.04,98.985,98.99,415400001.0
2007-05-04 14:28:00,98.985,99.0,98.97,98.99,511999998.0
2007-05-04 14:29:00,98.98,99.03,98.94,99.03,241600000.0
2007-05-04 14:30:00,98.97,99.07,98.86,99.04,373199998.0
2007-05-04 14:31:00,99.04,99.07,99.0,99.04,277900000.0
2007-05-04 14:32:00,99.04,99.06,99.0,99.0,478500005.0
2007-05-04 14:33:00,99.01,99.05,98.97,99.02,673899999.0
2007-05-04 14:34:00,99.02,99.03,98.97,98.97,636699999.0
2007-05-04 14:35:00,98.98,99.04,98.9,98.925,975000004.0
2007-05-04 14:36:00,98.925,99.01,98.915,98.95,959299998.0
2007-05-04 14:37:00,98.95,98.995,98.91,98.94,600900001.0
2007-05-04 14:38:00,98.93,98.96,98.92,98.96,797699998.0
2007-05-04 14:39:00,98.96,99.0,98.925,98.95,691299998.0
2007-05-04 14:40:00,98.95,98.97,98.93,98.95,1038700004.0
2007-05-04 14:41:00,98.95,98.97,98.92,98.955,1290800004.0
2007-05-04 14:42:00,98.955,98.97,98.93,98.97,1140199996.0
2007-05-04 14:43:00,98.965,99.0,98.96,98.99,1155000007.0
2007-05-04 14:44:00,98.99,99.01,98.95,98.96,616099997.0
2007-05-04 14:45:00,98.96,98.965,98.92,98.965,689900002.0
2007-05-04 14:46:00,98.97,99.0,98.965,99.0,734900000.0
2007-05-04 14:47:00,99.0,99.01,98.92,98.96,785099996.0
2007-05-04 14:48:00,98.95,98.98,98.91,98.94,1481299996.0
2007-05-04 14:49:00,98.93,98.97,98.93,98.95,1137799993.0
2007-05-04 14:50:00,98.95,98.97,98.94,98.965,1206099992.0
2007-05-04 14:51:00,98.965,98.99,98.95,98.96,1277399992.0
2007-05-04 14:52:00,98.96,98.98,98.94,98.95,1036599998.0
2007-05-04 14:53:00,98.96,98.98,98.96,98.965,971799996.0
2007-05-04 14:54:00,98.97,98.985,98.96,98.985,462100000.0
2007-05-04 14:55:00,98.99,99.03,98.97,99.02,797700002.0
2007-05-04 14:56:00,99.01,99.03,98.98,99.0,925499999.0
2007-05-04 14:57:00,99.0,99.04,99.0,99.04,940399995.0
2007-05-04 14:58:00,99.04,99.08,99.0,99.055,1316999997.0
2007-05-04 14:59:00,99.055,99.085,99.05,99.065,1138699998.0
2007-05-04 15:00:00,99.06,99.06,99.035,99.06,455799997.0
2007-05-04 15:01:00,99.06,99.06,99.02,99.03,746499997.0
2007-05-04 15:02:00,99.025,99.06,99.01,99.055,595899995.0
2007-05-04 15:03:00,99.055,99.08,99.05,99.075,740299999.0
2007-05-04 15:04:00,99.075,99.09,99.06,99.07,765399994.0
2007-05-04 15:05:00,99.07,99.08,99.05,99.05,1076099999.0
2007-05-04 15:06:00,99.05,99.06,99.04,99.04,609299997.0
2007-05-04 15:07:00,99.04,99.05,99.035,99.04,291199999.0
2007-05-04 15:08:00,99.04,99.04,99.02,99.03,419199998.0
2007-05-04 15:09:00,99.025,99.03,99.02,99.025,735799996.0
2007-05-04 15:10:00,99.02,99.04,99.02,99.03,166399999.0
2007-05-04 15:11:00,99.03,99.045,99.03,99.03,455600000.0
2007-05-04 15:12:00,99.03,99.035,99.02,99.03,257599999.0
2007-05-04 15:13:00,99.03,99.05,99.02,99.02,572899999.0
2007-05-04 15:14:00,99.02,99.04,99.02,99.035,382699999.0
2007-05-04 15:15:00,99.02,99.045,99.02,99.04,439499999.0
2007-05-04 15:16:00,99.04,99.045,99.03,99.04,384099999.0
2007-05-04 15:17:00,99.03,99.045,99.03,99.03,216800000.0
2007-05-04 15:18:00,99.02,99.06,99.02,99.05,189200000.0
2007-05-04 15:19:00,99.05,99.055,99.04,99.05,273999999.0
2007-05-04 15:20:00,99.05,99.06,99.04,99.055,215400002.0
2007-05-04 15:21:00,99.055,99.065,99.04,99.045,602700000.0
2007-05-04 15:22:00,99.05,99.05,99.04,99.045,112800000.0
2007-05-04 15:23:00,99.04,99.05,99.04,99.05,285499999.0
2007-05-04 15:24:00,99.05,99.05,99.02,99.035,496499997.0
2007-05-04 15:25:00,99.025,99.05,99.02,99.045,364399997.0
2007-05-04 15:26:00,99.05,99.06,99.04,99.05,453600001.0
2007-05-04 15:27:00,99.06,99.08,99.05,99.075,389499999.0
2007-05-04 15:28:00,99.08,99.09,99.07,99.08,253499997.0
2007-05-04 15:29:00,99.08,99.08,99.06,99.07,256800000.0
2007-05-04 15:30:00,99.07,99.1,99.07,99.09,118999999.0
2007-05-04 15:31:00,99.09,99.1,99.07,99.085,120600000.0
2007-05-04 15:32:00,99.09,99.11,99.07,99.07,377300001.0
2007-05-04 15:33:00,99.075,99.1,99.06,99.095,671799996.0
2007-05-04 15:34:00,99.09,99.1,99.06,99.085,409800002.0
2007-05-04 15:35:00,99.085,99.1,99.08,99.08,427899998.0
2007-05-04 15:36:00,99.085,99.115,99.08,99.08,787399998.0
2007-05-04 15:37:00,99.09,99.11,99.06,99.1,765499998.0
2007-05-04 15:38:00,99.105,99.11,99.09,99.105,614500001.0
2007-05-04 15:39:00,99.1,99.12,99.09,99.11,670900002.0
2007-05-04 15:40:00,99.11,99.11,99.07,99.08,648000000.0
2007-05-04 15:41:00,99.07,99.12,99.07,99.11,810400005.0
2007-05-04 15:42:00,99.12,99.135,99.1,99.12,853799999.0
2007-05-04 15:43:00,99.12,99.13,99.1,99.13,498800001.0
2007-05-04 15:44:00,99.13,99.15,99.12,99.13,557399999.0
2007-05-04 15:45:00,99.13,99.14,99.11,99.12,622800000.0
2007-05-04 15:46:00,99.12,99.13,99.11,99.11,276700000.0
2007-05-04 15:47:00,99.11,99.14,99.1,99.11,746699997.0
2007-05-04 15:48:00,99.12,99.14,99.12,99.125,330300000.0
2007-05-04 15:49:00,99.125,99.14,99.12,99.14,579899998.0
2007-05-04 15:50:00,99.14,99.145,99.13,99.13,442400000.0
2007-05-04 15:51:00,99.13,99.14,99.11,99.135,624299999.0
2007-05-04 15:52:00,99.13,99.15,99.12,99.14,849099998.0
2007-05-04 15:53:00,99.145,99.15,99.12,99.15,528099999.0
2007-05-04 15:54:00,99.15,99.15,99.14,99.14,170400000.0
2007-05-04 15:55:00,99.14,99.15,99.12,99.125,596099996.0
2007-05-04 15:56:00,99.12,99.135,99.1,99.1,447399997.0
2007-05-04 15:57:00,99.11,99.14,99.09,99.09,678500001.0
2007-05-04 15:58:00,99.1,99.12,99.1,99.12,466399998.0
2007-05-04 15:59:00,99.12,99.14,99.105,99.14,990899995.0
2007-05-04 16:00:00,99.14,99.15,99.12,99.14,893899996.0
2007-05-04 16:01:00,99.14,99.17,99.14,99.16,697700001.0
2007-05-04 16:02:00,99.17,99.2,99.15,99.2,277100000.0
2007-05-04 16:03:00,99.19,99.2,99.17,99.18,572200002.0
2007-05-04 16:04:00,99.18,99.19,99.17,99.18,288400000.0
2007-05-04 16:05:00,99.18,99.2,99.17,99.195,581700002.0
2007-05-04 16:06:00,99.19,99.19,99.14,99.16,538599995.0
2007-05-04 16:07:00,99.16,99.17,99.15,99.16,417299997.0
2007-05-04 16:08:00,99.16,99.17,99.15,99.16,597899991.0
2007-05-04 16:09:00,99.16,99.16,99.14,99.14,741100000.0
2007-05-04 16:10:00,99.14,99.15,99.14,99.145,352000001.0
2007-05-04 16:11:00,99.15,99.16,99.145,99.15,468600000.0
2007-05-04 16:12:00,99.145,99.16,99.14,99.16,257600000.0
2007-05-04 16:13:00,99.16,99.16,99.14,99.14,314800001.0
2007-05-04 16:14:00,99.16,99.19,99.145,99.19,399899998.0
2007-05-04 16:15:00,99.19,99.22,99.17,99.21,620799999.0
2007-05-04 16:16:00,99.215,99.22,99.18,99.19,480400000.0
2007-05-04 16:17:00,99.19,99.195,99.18,99.195,418100002.0
2007-05-04 16:18:00,99.195,99.245,99.19,99.245,499799997.0
2007-05-04 16:19:00,99.245,99.255,99.235,99.235,655599992.0
2007-05-04 16:20:00,99.24,99.245,99.2,99.21,705600000.0
2007-05-04 16:21:00,99.21,99.22,99.19,99.21,539000000.0
2007-05-04 16:22:00,99.21,99.22,99.18,99.19,333200001.0
2007-05-04 16:23:00,99.19,99.2,99.19,99.2,247000001.0
2007-05-04 16:24:00,99.19,99.2,99.18,99.19,301599999.0
2007-05-04 16:25:00,99.19,99.2,99.17,99.19,498899998.0
2007-05-04 16:26:00,99.18,99.22,99.18,99.215,605499994.0
2007-05-04 16:27:00,99.215,99.25,99.2,99.25,387500001.0
2007-05-04 16:28:00,99.25,99.28,99.23,99.28,511199999.0
2007-05-04 16:29:00,99.29,99.29,99.26,99.28,496700004.0
2007-05-04 16:30:00,99.29,99.34,99.29,99.32,489399997.0
2007-05-04 16:31:00,99.32,99.33,99.29,99.29,465700001.0
2007-05-04 16:32:00,99.285,99.29,99.25,99.28,578100003.0
2007-05-04 16:33:00,99.29,99.3,99.27,99.285,412499998.0
2007-05-04 16:34:00,99.29,99.3,99.28,99.3,283700000.0
2007-05-04 16:35:00,99.29,99.29,99.28,99.29,219999999.0
2007-05-04 16:36:00,99.29,99.3,99.29,99.295,306699996.0
2007-05-04 16:37:00,99.3,99.3,99.28,99.29,478899998.0
2007-05-04 16:38:00,99.3,99.3,99.28,99.29,431599996.0
2007-05-04 16:39:00,99.29,99.29,99.27,99.28,327800001.0
2007-05-04 16:40:00,99.28,99.3,99.28,99.29,356000002.0
2007-05-04 16:41:00,99.29,99.29,99.28,99.29,48800000.0
2007-05-04 16:42:00,99.29,99.29,99.27,99.28,139700001.0
2007-05-04 16:43:00,99.275,99.28,99.27,99.27,62400000.0
2007-05-04 16:44:00,99.27,99.275,99.25,99.25,342000000.0
2007-05-04 16:45:00,99.255,99.26,99.25,99.25,385999997.0
2007-05-04 16:46:00,99.25,99.26,99.24,99.255,336799999.0
2007-05-04 16:47:00,99.255,99.26,99.23,99.255,477599999.0
2007-05-04 16:48:00,99.26,99.28,99.26,99.27,572800001.0
2007-05-04 16:49:00,99.27,99.28,99.27,99.28,215900000.0
2007-05-04 16:50:00,99.27,99.29,99.27,99.29,322900003.0
2007-05-04 16:51:00,99.29,99.295,99.29,99.29,129600000.0
2007-05-04 16:52:00,99.29,99.3,99.27,99.28,382399999.0
2007-05-04 16:53:00,99.28,99.285,99.26,99.285,380599999.0
2007-05-04 16:54:00,99.29,99.295,99.285,99.29,203900000.0
2007-05-04 16:55:00,99.29,99.3,99.28,99.28,464800000.0
2007-05-04 16:56:00,99.28,99.29,99.27,99.29,174399999.0
2007-05-04 16:57:00,99.29,99.3,99.275,99.28,220000000.0
2007-05-04 16:58:00,99.28,99.29,99.28,99.29,233000000.0
2007-05-04 16:59:00,99.29,99.29,99.27,99.28,308699999.0
2007-05-04 17:00:00,99.28,99.28,99.245,99.27,240599999.0
2007-05-04 17:01:00,99.27,99.27,99.24,99.26,261600001.0
2007-05-04 17:02:00,99.26,99.26,99.23,99.25,156000000.0
2007-05-04 17:03:00,99.245,99.26,99.24,99.25,99199999.0
2007-05-04 17:04:00,99.25,99.25,99.24,99.245,112600000.0
2007-05-04 17:05:00,99.25,99.25,99.23,99.23,109600000.0
2007-05-04 17:06:00,99.235,99.25,99.23,99.25,188000000.0
2007-05-04 17:07:00,99.25,99.26,99.22,99.22,220400000.0
2007-05-04 17:08:00,99.23,99.25,99.22,99.24,482200005.0
2007-05-04 17:09:00,99.245,99.245,99.22,99.22,107200000.0
2007-05-04 17:10:00,99.22,99.22,99.22,99.22,12800000.0
2007-05-04 17:11:00,99.22,99.23,99.21,99.22,143599996.0
2007-05-04 17:12:00,99.215,99.23,99.21,99.21,76000001.0
2007-05-04 17:13:00,99.21,99.21,99.19,99.21,390000002.0
2007-05-04 17:14:00,99.21,99.21,99.19,99.2,217699998.0
2007-05-04 17:15:00,99.19,99.21,99.19,99.205,191600004.0
2007-05-04 17:16:00,99.2,99.2,99.19,99.19,462000000.0
2007-05-04 17:17:00,99.19,99.2,99.18,99.19,229600002.0
2007-05-04 17:18:00,99.19,99.2,99.19,99.19,24800000.0
2007-05-04 17:19:00,99.19,99.2,99.18,99.19,199099997.0
2007-05-04 17:20:00,99.19,99.19,99.18,99.18,228800000.0
2007-05-04 17:21:00,99.19,99.195,99.18,99.185,403999999.0
2007-05-04 17:22:00,99.19,99.2,99.18,99.19,399699998.0
2007-05-04 17:23:00,99.19,99.2,99.19,99.2,351199999.0
2007-05-04 17:24:00,99.2,99.2,99.195,99.2,17400000.0
2007-05-04 17:25:00,99.2,99.2,99.19,99.2,66200000.0
2007-05-04 17:26:00,99.19,99.21,99.19,99.19,165600000.0
2007-05-04 17:27:00,99.19,99.21,99.18,99.2,283599998.0
2007-05-04 17:28:00,99.2,99.2,99.18,99.2,213500002.0
2007-05-04 17:29:00,99.2,99.2,99.165,99.17,302399996.0
2007-05-04 17:30:00,99.16,99.17,99.155,99.16,348799998.0
2007-05-04 17:31:00,99.17,99.17,99.16,99.17,45600000.0
2007-05-04 17:32:00,99.18,99.19,99.17,99.18,285999998.0
2007-05-04 17:33:00,99.17,99.19,99.17,99.185,72700000.0
2007-05-04 17:34:00,99.185,99.185,99.18,99.18,275200001.0
2007-05-04 17:35:00,99.185,99.19,99.17,99.18,313400001.0
2007-05-04 17:36:00,99.18,99.2,99.18,99.18,302399996.0
2007-05-04 17:37:00,99.195,99.21,99.19,99.205,271599999.0
2007-05-04 17:38:00,99.2,99.21,99.19,99.2,600499996.0
2007-05-04 17:39:00,99.2,99.21,99.19,99.19,520399997.0
2007-05-04 17:40:00,99.2,99.2,99.19,99.2,331599997.0
2007-05-04 17:41:00,99.2,99.21,99.19,99.2,278399999.0
2007-05-04 17:42:00,99.2,99.2,99.18,99.195,165500000.0
2007-05-04 17:43:00,99.19,99.2,99.18,99.195,357000000.0
2007-05-04 17:44:00,99.19,99.19,99.18,99.19,41600000.0
2007-05-04 17:45:00,99.19,99.19,99.17,99.18,127200000.0
2007-05-04 17:46:00,99.17,99.19,99.17,99.19,132900000.0
2007-05-04 17:47:00,99.19,99.19,99.16,99.17,290300000.0
2007-05-04 17:48:00,99.16,99.17,99.16,99.17,236000000.0
2007-05-04 17:49:00,99.17,99.17,99.14,99.15,275400000.0
2007-05-04 17:50:00,99.14,99.15,99.14,99.145,173900000.0
2007-05-04 17:51:00,99.145,99.155,99.14,99.15,275100000.0
2007-05-04 17:52:00,99.14,99.16,99.14,99.155,339099997.0
2007-05-04 17:53:00,99.15,99.16,99.14,99.16,363300000.0
2007-05-04 17:54:00,99.16,99.16,99.14,99.14,104799999.0
2007-05-04 17:55:00,99.145,99.16,99.14,99.155,457700000.0
2007-05-04 17:56:00,99.16,99.16,99.15,99.15,289200000.0
2007-05-04 17:57:00,99.16,99.18,99.16,99.18,349599997.0
2007-05-04 17:58:00,99.175,99.18,99.17,99.17,90399999.0
2007-05-04 17:59:00,99.17,99.175,99.16,99.16,90699999.0
2007-05-04 18:00:00,99.17,99.175,99.15,99.175,286699998.0
2007-05-04 18:01:00,99.18,99.18,99.17,99.17,37599999.0
2007-05-04 18:02:00,99.17,99.17,99.17,99.17,15200000.0
2007-05-04 18:03:00,99.17,99.175,99.16,99.175,149099997.0
2007-05-04 18:04:00,99.17,99.185,99.17,99.175,427999997.0
2007-05-04 18:05:00,99.18,99.18,99.17,99.175,147199999.0
2007-05-04 18:06:00,99.17,99.18,99.15,99.17,453000000.0
2007-05-04 18:07:00,99.175,99.175,99.16,99.17,151299999.0
2007-05-04 18:08:00,99.165,99.17,99.15,99.16,154200002.0
2007-05-04 18:09:00,99.16,99.16,99.155,99.16,123999999.0
2007-05-04 18:10:00,99.17,99.17,99.17,99.17,14400000.0
2007-05-04 18:11:00,99.16,99.165,99.16,99.16,256799999.0
2007-05-04 18:12:00,99.165,99.165,99.155,99.155,247999999.0
2007-05-04 18:13:00,99.155,99.165,99.15,99.165,203200000.0
2007-05-04 18:14:00,99.165,99.17,99.16,99.17,103200000.0
2007-05-04 18:15:00,99.112,99.157,99.112,99.157,258600002.0
2007-05-04 18:16:00,99.17,99.17,99.17,99.17,60000000.0
2007-05-04 18:17:00,99.17,99.175,99.17,99.175,50400000.0
2007-05-04 18:18:00,99.175,99.18,99.17,99.18,120699999.0
2007-05-04 18:19:00,99.185,99.185,99.18,99.18,175199998.0
2007-05-04 18:20:00,99.175,99.18,99.16,99.17,292499999.0
2007-05-04 18:21:00,99.175,99.18,99.17,99.17,253799998.0
2007-05-04 18:22:00,99.17,99.18,99.165,99.18,140799999.0
2007-05-04 18:23:00,99.185,99.2,99.185,99.19,208800000.0
2007-05-04 18:24:00,99.19,99.215,99.18,99.205,478300000.0
2007-05-04 18:25:00,99.2,99.22,99.2,99.2,147600000.0
2007-05-04 18:26:00,99.205,99.215,99.2,99.215,204800000.0
2007-05-04 18:27:00,99.215,99.22,99.21,99.21,192999999.0
2007-05-04 18:28:00,99.21,99.22,99.21,99.22,123999999.0
2007-05-04 18:29:00,99.22,99.22,99.2,99.2,200799999.0
2007-05-04 18:30:00,99.2,99.21,99.19,99.21,234400000.0
2007-05-04 18:31:00,99.205,99.21,99.205,99.21,12000000.0
2007-05-04 18:32:00,99.21,99.21,99.195,99.21,49600000.0
2007-05-04 18:33:00,99.21,99.21,99.21,99.21,9600000.0
2007-05-04 18:34:00,99.21,99.22,99.21,99.215,233600000.0
2007-05-04 18:35:00,99.21,99.22,99.2,99.22,208299997.0
2007-05-04 18:36:00,99.22,99.225,99.2,99.215,417699994.0
2007-05-04 18:37:00,99.215,99.23,99.21,99.21,204699999.0
2007-05-04 18:38:00,99.225,99.235,99.22,99.235,120100000.0
2007-05-04 18:39:00,99.23,99.24,99.23,99.24,179600000.0
2007-05-04 18:40:00,99.235,99.25,99.23,99.245,353999998.0
2007-05-04 18:41:00,99.24,99.24,99.24,99.24,51200000.0
2007-05-04 18:42:00,99.245,99.25,99.23,99.25,474499998.0
2007-05-04 18:43:00,99.24,99.245,99.23,99.23,194700000.0
2007-05-04 18:44:00,99.22,99.23,99.22,99.225,151499999.0
2007-05-04 18:45:00,99.22,99.225,99.22,99.22,96800000.0
2007-05-04 18:46:00,99.22,99.235,99.21,99.23,282199998.0
2007-05-04 18:47:00,99.23,99.25,99.23,99.25,399599999.0
2007-05-04 18:48:00,99.24,99.25,99.24,99.24,117600000.0
2007-05-04 18:49:00,99.24,99.24,99.21,99.21,215500001.0
2007-05-04 18:50:00,99.21,99.22,99.21,99.22,312800001.0
2007-05-04 18:51:00,99.21,99.22,99.21,99.22,139800002.0
2007-05-04 18:52:00,99.215,99.215,99.21,99.21,59199998.0
2007-05-04 18:53:00,99.21,99.22,99.205,99.215,251999999.0
2007-05-04 18:54:00,99.215,99.22,99.21,99.215,261600000.0
2007-05-04 18:55:00,99.21,99.21,99.2,99.2,70400000.0
2007-05-04 18:56:00,99.215,99.215,99.205,99.205,100800000.0
2007-05-04 18:57:00,99.21,99.21,99.19,99.21,140700001.0
2007-05-04 18:58:00,99.21,99.22,99.2,99.22,207799997.0
2007-05-04 18:59:00,99.215,99.22,99.2,99.21,201899999.0
2007-05-04 19:00:00,99.215,99.22,99.21,99.22,278200000.0
2007-05-04 19:01:00,99.22,99.22,99.21,99.21,81600000.0
2007-05-04 19:02:00,99.215,99.22,99.215,99.215,63200000.0
2007-05-04 19:03:00,99.215,99.215,99.2,99.21,58699998.0
2007-05-04 19:04:00,99.22,99.22,99.22,99.22,4000000.0
2007-05-04 19:05:00,99.22,99.25,99.2,99.24,415899998.0
2007-05-04 19:06:00,99.24,99.245,99.21,99.23,431499997.0
2007-05-04 19:07:00,99.23,99.24,99.23,99.235,306100002.0
2007-05-04 19:08:00,99.245,99.245,99.22,99.225,165600000.0
2007-05-04 19:09:00,99.23,99.245,99.23,99.245,184800000.0
2007-05-04 19:10:00,99.24,99.25,99.24,99.245,163899999.0
2007-05-04 19:11:00,99.25,99.265,99.24,99.265,837199984.0
2007-05-04 19:12:00,99.26,99.26,99.25,99.25,96399999.0
2007-05-04 19:13:00,99.25,99.265,99.24,99.25,336599995.0
2007-05-04 19:14:00,99.25,99.25,99.24,99.24,209600000.0
2007-05-04 19:15:00,99.245,99.245,99.22,99.225,187500000.0
2007-05-04 19:16:00,99.23,99.25,99.23,99.23,146399998.0
2007-05-04 19:17:00,99.191,99.212,99.178,99.195,242799999.0
2007-05-04 19:18:00,99.23,99.24,99.22,99.23,128800000.0
2007-05-04 19:19:00,99.23,99.23,99.21,99.22,216499996.0
2007-05-04 19:20:00,99.22,99.225,99.21,99.225,247400005.0
2007-05-04 19:21:00,99.225,99.225,99.22,99.225,27800000.0
2007-05-04 19:22:00,99.225,99.225,99.225,99.225,25900000.0
2007-05-04 19:23:00,99.225,99.225,99.22,99.22,58399999.0
2007-05-04 19:24:00,99.225,99.23,99.225,99.23,15200000.0
2007-05-04 19:25:00,99.225,99.225,99.22,99.22,38400000.0
2007-05-04 19:26:00,99.22,99.22,99.22,99.22,35200000.0
2007-05-04 19:27:00,99.22,99.23,99.22,99.225,356000000.0
2007-05-04 19:28:00,99.22,99.23,99.22,99.23,103200001.0
2007-05-04 19:29:00,99.23,99.23,99.23,99.23,800000.0
2007-05-04 19:30:00,99.23,99.23,99.22,99.22,158400000.0
2007-05-04 19:31:00,99.22,99.22,99.22,99.22,77600000.0
2007-05-04 19:32:00,99.22,99.22,99.22,99.22,1600000.0
2007-05-04 19:33:00,99.22,99.22,99.22,99.22,26400000.0
2007-05-04 19:34:00,99.22,99.22,99.22,99.22,68000000.0
2007-05-04 19:35:00,99.225,99.225,99.225,99.225,10400000.0
2007-05-04 19:36:00,99.22,99.22,99.2,99.21,233300002.0
2007-05-04 19:37:00,99.21,99.215,99.2,99.21,136000000.0
2007-05-04 19:38:00,99.21,99.22,99.19,99.22,357900000.0
2007-05-04 19:39:00,99.215,99.215,99.21,99.21,227900000.0
2007-05-04 19:40:00,99.21,99.215,99.2,99.2,231300004.0
2007-05-04 19:41:00,99.21,99.23,99.21,99.22,185599999.0
2007-05-04 19:42:00,99.23,99.23,99.215,99.23,151999999.0
2007-05-04 19:43:00,99.23,99.23,99.22,99.23,3200000.0
2007-05-04 19:44:00,99.22,99.23,99.22,99.23,4000000.0
2007-05-04 19:45:00,99.23,99.23,99.23,99.23,4800000.0
2007-05-04 19:46:00,99.22,99.23,99.22,99.22,20000000.0
2007-05-04 19:47:00,99.22,99.225,99.22,99.225,70400000.0
2007-05-04 19:48:00,99.22,99.23,99.22,99.225,242399999.0
2007-05-04 19:49:00,99.23,99.23,99.22,99.225,68000000.0
2007-05-04 19:50:00,99.23,99.23,99.22,99.22,2400000.0
2007-05-04 19:51:00,99.22,99.22,99.22,99.22,32800000.0
2007-05-04 19:52:00,99.22,99.23,99.22,99.225,135999999.0
2007-05-04 19:53:00,99.23,99.23,99.22,99.23,151500000.0
2007-05-04 19:54:00,99.225,99.235,99.21,99.21,442399996.0
2007-05-04 19:55:00,99.23,99.23,99.22,99.22,99200000.0
2007-05-04 19:56:00,99.22,99.225,99.21,99.22,166699999.0
2007-05-04 19:57:00,99.215,99.215,99.168,99.185,519500002.0
2007-05-04 19:58:00,99.22,99.22,99.22,99.22,78399998.0
2007-05-04 19:59:00,99.22,99.235,99.21,99.22,258899999.0
2007-05-04 20:00:00,99.22,99.22,99.19,99.2,206200001.0
2007-05-04 20:01:00,99.2,99.2,99.19,99.2,156800000.0
2007-05-04 20:02:00,99.19,99.2,99.17,99.18,176200001.0
2007-05-04 20:03:00,99.18,99.2,99.17,99.19,269400000.0
2007-05-04 20:04:00,99.19,99.19,99.17,99.18,220300000.0
2007-05-04 20:05:00,99.18,99.19,99.16,99.16,178800001.0
2007-05-04 20:06:00,99.17,99.19,99.17,99.18,275600000.0
2007-05-04 20:07:00,99.185,99.2,99.18,99.2,342100001.0
2007-05-04 20:08:00,99.2,99.205,99.19,99.205,327999999.0
2007-05-04 20:09:00,99.205,99.22,99.2,99.22,332000000.0
2007-05-04 20:10:00,99.22,99.23,99.22,99.23,80800000.0
2007-05-04 20:11:00,99.22,99.22,99.21,99.21,108800000.0
2007-05-04 20:12:00,99.21,99.215,99.195,99.2,184799999.0
2007-05-04 20:13:00,99.2,99.215,99.2,99.21,193500000.0
2007-05-04 20:14:00,99.2,99.215,99.18,99.18,324899999.0
2007-05-04 20:15:00,99.19,99.215,99.18,99.215,340900000.0
2007-05-04 20:16:00,99.215,99.22,99.21,99.22,130300000.0
2007-05-04 20:17:00,99.22,99.22,99.205,99.205,41600000.0
2007-05-04 20:18:00,99.205,99.23,99.205,99.23,128900000.0
2007-05-04 20:19:00,99.22,99.23,99.21,99.22,39200000.0
2007-05-04 20:20:00,99.22,99.22,99.2,99.22,72000000.0
2007-05-04 20:21:00,99.22,99.22,99.2,99.21,60000000.0
2007-05-04 20:22:00,99.21,99.21,99.2,99.2,83199999.0
2007-05-04 20:23:00,99.2,99.21,99.19,99.21,192299998.0
2007-05-04 20:24:00,99.21,99.21,99.19,99.2,105800000.0
2007-05-04 20:25:00,99.2,99.205,99.18,99.18,350399998.0
2007-05-04 20:26:00,99.18,99.2,99.18,99.2,158400001.0
2007-05-04 20:27:00,99.19,99.2,99.19,99.19,136100000.0
2007-05-04 20:28:00,99.2,99.21,99.2,99.205,117600000.0
2007-05-04 20:29:00,99.2,99.205,99.2,99.2,64000000.0
2007-05-04 20:30:00,99.2,99.205,99.19,99.19,336800000.0
2007-05-04 20:31:00,99.19,99.21,99.19,99.21,241400000.0
2007-05-04 20:32:00,99.215,99.22,99.21,99.215,151200000.0
2007-05-04 20:33:00,99.22,99.22,99.2,99.22,175800000.0
2007-05-04 20:34:00,99.22,99.22,99.21,99.21,188000000.0
2007-05-04 20:35:00,99.21,99.21,99.19,99.195,348199999.0
2007-05-04 20:36:00,99.2,99.2,99.18,99.2,388500000.0
2007-05-04 20:37:00,99.2,99.215,99.2,99.2,97600000.0
2007-05-04 20:38:00,99.2,99.215,99.2,99.2,104800000.0
2007-05-04 20:39:00,99.205,99.22,99.19,99.205,309699999.0
2007-05-04 20:40:00,99.2,99.215,99.2,99.21,84000000.0
2007-05-04 20:41:00,99.21,99.215,99.205,99.215,174399999.0
2007-05-04 20:42:00,99.21,99.215,99.195,99.195,159700000.0
2007-05-04 20:43:00,99.2,99.2,99.18,99.185,146200000.0
2007-05-04 20:44:00,99.19,99.19,99.18,99.18,33600000.0
2007-05-04 20:45:00,99.18,99.19,99.18,99.19,24900000.0
2007-05-04 20:46:00,99.19,99.195,99.18,99.19,321599999.0
2007-05-04 20:47:00,99.19,99.195,99.18,99.19,527000000.0
2007-05-04 20:48:00,99.19,99.19,99.18,99.18,125900000.0
2007-05-04 20:49:00,99.18,99.19,99.17,99.175,202400000.0
2007-05-04 20:50:00,99.18,99.18,99.16,99.16,182999999.0
2007-05-04 20:51:00,99.17,99.18,99.17,99.17,88500000.0
2007-05-04 20:52:00,99.175,99.18,99.175,99.18,24800000.0
2007-05-04 20:53:00,99.18,99.185,99.16,99.17,224200000.0
2007-05-04 20:54:00,99.175,99.175,99.15,99.16,193499998.0
2007-05-04 20:55:00,99.165,99.17,99.15,99.16,288000004.0
2007-05-04 20:56:00,99.16,99.18,99.16,99.17,301299997.0
2007-05-04 20:57:00,99.17,99.185,99.165,99.185,230400000.0
2007-05-04 20:58:00,99.185,99.185,99.18,99.18,94700000.0
2007-05-04 20:59:00,99.18,99.21,99.18,99.205,336700000.0
2007-05-04 21:00:00,99.21,99.225,99.2,99.22,574799993.0
2007-05-04 21:01:00,99.21,99.23,99.2,99.22,409599995.0
2007-05-04 21:02:00,99.22,99.225,99.21,99.22,137500000.0
2007-05-04 21:03:00,99.22,99.22,99.205,99.21,374400000.0
2007-05-04 21:04:00,99.21,99.215,99.205,99.21,196000000.0
2007-05-04 21:05:00,99.21,99.215,99.2,99.2,297599998.0
2007-05-04 21:06:00,99.2,99.2,99.2,99.2,4000000.0
2007-05-04 21:07:00,99.17,99.19,99.17,99.19,89499999.0
2007-05-04 21:08:00,99.195,99.195,99.19,99.19,65599999.0
2007-05-04 21:09:00,99.19,99.19,99.19,99.19,57599999.0
2007-05-04 21:10:00,99.19,99.19,99.18,99.18,125700000.0
2007-05-04 21:11:00,99.19,99.205,99.19,99.19,310400000.0
2007-05-04 21:12:00,99.2,99.21,99.19,99.205,177699998.0
2007-05-04 21:13:00,99.189,99.191,99.157,99.157,180800005.0
2007-05-04 21:14:00,99.2,99.205,99.2,99.205,127999999.0
2007-05-04 21:15:00,99.21,99.21,99.205,99.21,216800000.0
2007-05-04 21:16:00,99.21,99.21,99.2,99.21,215000000.0
2007-05-04 21:17:00,99.21,99.21,99.2,99.2,25800001.0
2007-05-04 21:18:00,99.21,99.21,99.21,99.21,31999999.0
2007-05-04 21:19:00,99.21,99.21,99.21,99.21,60800000.0
2007-05-04 21:20:00,99.21,99.21,99.2,99.2,36000000.0
2007-05-04 21:21:00,99.2,99.205,99.2,99.2,147199996.0
2007-05-04 21:22:00,99.2,99.2,99.19,99.19,77299999.0
2007-05-04 21:23:00,99.19,99.2,99.19,99.2,41600000.0
2007-05-04 21:24:00,99.2,99.2,99.18,99.19,20800000.0
2007-05-04 21:25:00,99.19,99.19,99.18,99.18,4000000.0
2007-05-04 21:26:00,99.17,99.175,99.16,99.16,107899999.0
2007-05-04 21:27:00,99.157,99.157,99.121,99.145,30400000.0
2007-05-04 21:28:00,99.18,99.18,99.175,99.18,91200000.0
2007-05-04 21:29:00,99.18,99.18,99.175,99.175,52800000.0
2007-05-04 21:30:00,99.18,99.18,99.16,99.16,296800000.0
2007-05-04 21:31:00,99.16,99.16,99.14,99.16,302099999.0
2007-05-04 21:32:00,99.15,99.17,99.15,99.17,51899999.0
2007-05-04 21:33:00,99.175,99.175,99.14,99.155,210399999.0
2007-05-04 21:34:00,99.16,99.17,99.155,99.17,567199992.0
2007-05-04 21:35:00,99.17,99.18,99.17,99.17,183199998.0
2007-05-04 21:36:00,99.17,99.17,99.17,99.17,3200000.0
2007-05-04 21:37:00,99.17,99.17,99.16,99.16,17600000.0
2007-05-04 21:38:00,99.16,99.165,99.16,99.16,58399999.0
2007-05-04 21:39:00,99.165,99.17,99.165,99.17,78400000.0
2007-05-04 21:40:00,99.17,99.18,99.17,99.17,57600000.0
2007-05-04 21:41:00,99.17,99.19,99.17,99.185,151999999.0
2007-05-04 21:42:00,99.19,99.19,99.18,99.18,139199999.0
2007-05-04 21:43:00,99.185,99.185,99.17,99.18,52100000.0
2007-05-04 21:44:00,99.18,99.18,99.175,99.175,29800000.0
2007-05-04 21:45:00,99.18,99.19,99.17,99.18,94299999.0
2007-05-04 21:46:00,99.18,99.19,99.18,99.19,171199999.0
2007-05-04 21:47:00,99.19,99.19,99.17,99.17,136800000.0
2007-05-04 21:48:00,99.162,99.167,99.133,99.145,324800003.0
2007-05-04 21:49:00,99.19,99.19,99.19,99.19,65600000.0
2007-05-04 21:50:00,99.2,99.2,99.17,99.19,59900001.0
2007-05-04 21:51:00,99.19,99.2,99.18,99.18,60800000.0
2007-05-04 21:52:00,99.18,99.2,99.18,99.2,111099998.0
2007-05-04 21:53:00,99.19,99.19,99.185,99.19,66800000.0
2007-05-04 21:54:00,99.19,99.19,99.18,99.185,94400000.0
2007-05-04 21:55:00,99.18,99.19,99.175,99.185,392799999.0
2007-05-04 21:56:00,99.18,99.19,99.18,99.185,169600000.0
2007-05-04 21:57:00,99.18,99.19,99.18,99.19,276000000.0
2007-05-04 21:58:00,99.18,99.19,99.17,99.18,97900000.0
2007-05-04 21:59:00,99.18,99.19,99.17,99.19,47200000.0
2007-05-04 22:00:00,99.19,99.195,99.175,99.19,187200000.0
2007-05-04 22:01:00,99.19,99.19,99.19,99.19,7200000.0
2007-05-04 22:02:00,99.19,99.2,99.19,99.2,113599999.0
2007-05-04 22:03:00,99.2,99.2,99.2,99.2,10400000.0
2007-05-04 22:04:00,99.2,99.2,99.195,99.2,19200000.0
2007-05-04 22:05:00,99.195,99.205,99.19,99.2,240599998.0
2007-05-04 22:06:00,99.21,99.215,99.21,99.21,91200000.0
2007-05-04 22:07:00,99.22,99.22,99.21,99.21,172500000.0
2007-05-04 22:08:00,99.21,99.21,99.2,99.2,81100000.0
2007-05-04 22:09:00,99.205,99.22,99.2,99.21,202300000.0
2007-05-04 22:10:00,99.21,99.22,99.2,99.2,124300001.0
2007-05-04 22:11:00,99.2,99.22,99.2,99.22,243500001.0
2007-05-04 22:12:00,99.22,99.225,99.22,99.22,237600000.0
2007-05-04 22:13:00,99.215,99.22,99.215,99.22,12000000.0
2007-05-04 22:14:00,99.21,99.22,99.21,99.21,75200000.0
2007-05-04 22:15:00,99.215,99.22,99.205,99.21,111200000.0
2007-05-04 22:16:00,99.22,99.22,99.21,99.22,54400000.0
2007-05-04 22:17:00,99.22,99.22,99.22,99.22,3200000.0
2007-05-04 22:18:00,99.22,99.22,99.22,99.22,56800000.0
2007-05-04 22:19:00,99.22,99.22,99.22,99.22,43700000.0
2007-05-04 22:20:00,99.23,99.23,99.22,99.22,115200000.0
2007-05-04 22:21:00,99.21,99.225,99.2,99.22,223699998.0
2007-05-04 22:22:00,99.21,99.22,99.2,99.21,263099997.0
2007-05-04 22:23:00,99.21,99.215,99.2,99.2,164000000.0
2007-05-04 22:24:00,99.2,99.2,99.2,99.2,16000000.0
2007-05-04 22:25:00,99.2,99.2,99.19,99.2,119199999.0
2007-05-04 22:26:00,99.21,99.21,99.205,99.21,56000000.0
2007-05-04 22:27:00,99.21,99.21,99.21,99.21,131199998.0
2007-05-04 22:28:00,99.21,99.21,99.21,99.21,44000000.0
2007-05-04 22:29:00,99.21,99.215,99.2,99.205,165599999.0
2007-05-04 22:30:00,99.2,99.21,99.2,99.2,98400000.0
2007-05-04 22:31:00,99.21,99.21,99.21,99.21,20800000.0
2007-05-04 22:32:00,99.215,99.225,99.21,99.21,117600000.0
2007-05-04 22:33:00,99.215,99.215,99.2,99.21,89600000.0
2007-05-04 22:34:00,99.21,99.21,99.21,99.21,16800000.0
2007-05-04 22:35:00,99.22,99.22,99.2,99.2,48800000.0
2007-05-04 22:36:00,99.2,99.2,99.195,99.2,70400000.0
2007-05-04 22:37:00,99.2,99.2,99.2,99.2,100000000.0
2007-05-04 22:38:00,99.19,99.195,99.19,99.19,207200000.0
2007-05-04 22:39:00,99.18,99.21,99.18,99.2,158199998.0
2007-05-04 22:40:00,99.215,99.215,99.215,99.215,19400000.0
2007-05-04 22:41:00,99.22,99.225,99.21,99.225,153800000.0
2007-05-04 22:42:00,99.225,99.225,99.22,99.22,76400000.0
2007-05-04 22:43:00,99.22,99.22,99.2,99.2,185599999.0
2007-05-04 22:44:00,99.2,99.2,99.19,99.2,48900000.0
2007-05-04 22:45:00,99.2,99.21,99.19,99.2,231999999.0
2007-05-04 22:46:00,99.2,99.21,99.19,99.21,14400000.0
2007-05-04 22:47:00,99.21,99.21,99.19,99.2,97600000.0
2007-05-04 22:48:00,99.2,99.2,99.2,99.2,1600000.0
2007-05-04 22:49:00,99.195,99.22,99.17,99.21,243800000.0
2007-05-04 22:50:00,99.21,99.21,99.2,99.205,102300000.0
2007-05-04 22:51:00,99.21,99.21,99.205,99.205,60200000.0
2007-05-04 22:52:00,99.2,99.2,99.2,99.2,121600000.0
2007-05-04 22:53:00,99.2,99.2,99.195,99.2,103200000.0
2007-05-04 22:54:00,99.195,99.195,99.18,99.18,232800000.0
2007-05-04 22:55:00,99.18,99.18,99.13,99.16,187499997.0
2007-05-04 22:56:00,99.165,99.17,99.16,99.17,63200000.0
2007-05-04 22:57:00,99.17,99.185,99.16,99.18,258699997.0
2007-05-04 22:58:00,99.18,99.185,99.16,99.185,90500000.0
2007-05-04 22:59:00,99.18,99.19,99.15,99.15,97599999.0
2007-05-06 23:00:00,99.18,99.18,99.18,99.18,14400000.0
2007-05-06 23:01:00,99.165,99.184,99.165,99.184,16000000.0
2007-05-06 23:02:00,99.19,99.19,99.19,99.19,4000000.0
2007-05-06 23:03:00,99.17,99.17,99.087,99.17,109800000.0
2007-05-06 23:04:00,99.18,99.19,99.18,99.19,22400000.0
2007-05-06 23:05:00,99.175,99.18,99.155,99.155,231599998.0
2007-05-06 23:06:00,99.17,99.17,99.17,99.17,14400000.0
2007-05-06 23:07:00,99.174,99.187,99.165,99.182,724299996.0
2007-05-06 23:08:00,99.18,99.18,99.18,99.18,14400000.0
2007-05-06 23:09:00,99.19,99.19,99.17,99.19,36800000.0
2007-05-06 23:10:00,99.18,99.18,99.18,99.18,28800000.0
2007-05-06 23:11:00,99.19,99.19,99.17,99.19,65600000.0
2007-05-06 23:12:00,99.18,99.18,99.18,99.18,14400000.0
2007-05-06 23:13:00,99.177,99.178,99.161,99.161,226200001.0
2007-05-06 23:14:00,99.18,99.19,99.17,99.19,53400000.0
2007-05-06 23:15:00,99.18,99.19,99.17,99.18,40600000.0
2007-05-06 23:16:00,99.17,99.19,99.16,99.18,73899999.0
2007-05-06 23:17:00,99.17,99.17,99.16,99.16,84199998.0
2007-05-06 23:18:00,99.15,99.17,99.15,99.16,87699998.0
2007-05-06 23:19:00,99.16,99.16,99.16,99.16,98700001.0
2007-05-06 23:20:00,99.17,99.17,99.16,99.16,389300008.0
2007-05-06 23:21:00,99.16,99.18,99.15,99.17,80300002.0
2007-05-06 23:22:00,99.15,99.18,99.15,99.17,63000001.0
2007-05-06 23:23:00,99.18,99.18,99.17,99.17,23900000.0
2007-05-06 23:24:00,99.16,99.16,99.16,99.16,800000.0
2007-05-06 23:25:00,99.16,99.17,99.16,99.17,1600000.0
2007-05-06 23:26:00,99.18,99.18,99.18,99.18,4000000.0
2007-05-06 23:27:00,99.18,99.18,99.16,99.16,36500000.0
2007-05-06 23:28:00,99.17,99.19,99.16,99.19,237000000.0
2007-05-06 23:29:00,99.19,99.2,99.18,99.18,42600000.0
2007-05-06 23:30:00,99.18,99.19,99.18,99.19,62900003.0
2007-05-06 23:31:00,99.19,99.19,99.13,99.19,331100004.0
2007-05-06 23:32:00,99.19,99.21,99.19,99.21,18400000.0
2007-05-06 23:33:00,99.21,99.21,99.17,99.19,125800000.0
2007-05-06 23:34:00,99.19,99.21,99.16,99.21,212099999.0
2007-05-06 23:35:00,99.21,99.22,99.21,99.22,6400000.0
2007-05-06 23:36:00,99.22,99.22,99.22,99.22,2400000.0
2007-05-06 23:37:00,99.22,99.22,99.22,99.22,800000.0
2007-05-06 23:38:00,99.22,99.22,99.22,99.22,1600000.0
2007-05-06 23:39:00,99.22,99.22,99.22,99.22,800000.0
2007-05-06 23:40:00,99.19,99.21,99.19,99.21,20700000.0
2007-05-06 23:41:00,99.21,99.21,99.21,99.21,8800000.0
2007-05-06 23:42:00,99.21,99.21,99.2,99.21,13500000.0
2007-05-06 23:43:00,99.179,99.179,99.116,99.116,189299998.0
2007-05-06 23:44:00,99.23,99.23,99.21,99.21,12800000.0
2007-05-06 23:45:00,99.2,99.23,99.2,99.23,26400000.0
2007-05-06 23:46:00,99.23,99.23,99.15,99.17,291800005.0
2007-05-06 23:47:00,99.22,99.22,99.18,99.18,266300001.0
2007-05-06 23:48:00,99.18,99.22,99.18,99.21,194400001.0
2007-05-06 23:49:00,99.21,99.23,99.2,99.2,70300000.0
2007-05-06 23:50:00,99.18,99.23,99.18,99.19,182300005.0
2007-05-06 23:51:00,99.2,99.22,99.18,99.22,58200002.0
2007-05-06 23:52:00,99.2,99.23,99.2,99.22,60600001.0
2007-05-06 23:53:00,99.2,99.2,99.19,99.19,45600001.0
2007-05-06 23:54:00,99.21,99.24,99.2,99.2,74799999.0
2007-05-06 23:55:00,99.18,99.18,99.175,99.175,102399998.0
2007-05-06 23:56:00,99.219,99.24,99.211,99.234,285499999.0
2007-05-06 23:57:00,99.22,99.22,99.19,99.22,149200000.0
2007-05-06 23:58:00,99.22,99.23,99.2,99.2,124200000.0
2007-05-06 23:59:00,99.2,99.2,99.19,99.19,83800000.0
2007-05-07 00:00:00,99.2,99.22,99.2,99.22,27100000.0
2007-05-07 00:01:00,99.2,99.22,99.19,99.22,110300000.0
2007-05-07 00:02:00,99.22,99.24,99.2,99.23,251600002.0
2007-05-07 00:03:00,99.24,99.25,99.17,99.24,218400001.0
2007-05-07 00:04:00,99.24,99.25,99.24,99.25,39200000.0
2007-05-07 00:05:00,99.25,99.25,99.18,99.22,130700003.0
2007-05-07 00:06:00,99.23,99.25,99.23,99.25,5600000.0
2007-05-07 00:07:00,99.24,99.25,99.23,99.24,41600000.0
2007-05-07 00:08:00,99.25,99.25,99.25,99.25,25600000.0
2007-05-07 00:09:00,99.24,99.24,99.24,99.24,19200000.0
2007-05-07 00:10:00,99.24,99.24,99.24,99.24,4800000.0
2007-05-07 00:11:00,99.21,99.215,99.205,99.205,196799998.0
2007-05-07 00:12:00,99.238,99.24,99.228,99.229,327199997.0
2007-05-07 00:13:00,99.208,99.226,99.208,99.226,202399999.0
2007-05-07 00:14:00,99.24,99.24,99.24,99.24,6400000.0
2007-05-07 00:15:00,99.23,99.24,99.2,99.2,223800010.0
2007-05-07 00:16:00,99.2,99.23,99.2,99.22,170100004.0
2007-05-07 00:17:00,99.22,99.22,99.2,99.2,301100013.0
2007-05-07 00:18:00,99.2,99.21,99.18,99.19,565600013.0
2007-05-07 00:19:00,99.2,99.2,99.19,99.19,78100000.0
2007-05-07 00:20:00,99.19,99.2,99.17,99.19,376200000.0
2007-05-07 00:21:00,99.18,99.22,99.16,99.18,367299996.0
2007-05-07 00:22:00,99.18,99.19,99.18,99.18,72800000.0
2007-05-07 00:23:00,99.19,99.19,99.18,99.18,20000000.0
2007-05-07 00:24:00,99.18,99.19,99.15,99.18,36800000.0
2007-05-07 00:25:00,99.18,99.18,99.15,99.18,24700001.0
2007-05-07 00:26:00,99.18,99.18,99.16,99.16,49600000.0
2007-05-07 00:27:00,99.16,99.16,99.16,99.16,7200000.0
2007-05-07 00:28:00,99.143,99.148,99.133,99.133,95999996.0
2007-05-07 00:29:00,99.17,99.17,99.17,99.17,1600000.0
2007-05-07 00:30:00,99.16,99.16,99.16,99.16,4800000.0
2007-05-07 00:31:00,99.16,99.16,99.14,99.15,59300000.0
2007-05-07 00:32:00,99.13,99.15,99.13,99.14,58800001.0
2007-05-07 00:33:00,99.15,99.2,99.14,99.18,500700005.0
2007-05-07 00:34:00,99.17,99.2,99.17,99.18,176500001.0
2007-05-07 00:35:00,99.18,99.2,99.18,99.19,148200000.0
2007-05-07 00:36:00,99.18,99.2,99.17,99.19,71100000.0
2007-05-07 00:37:00,99.19,99.19,99.18,99.18,28000000.0
2007-05-07 00:38:00,99.17,99.17,99.14,99.15,46000000.0
2007-05-07 00:39:00,99.16,99.16,99.15,99.15,20800000.0
2007-05-07 00:40:00,99.15,99.16,99.13,99.16,79400000.0
2007-05-07 00:41:00,99.15,99.17,99.15,99.17,31900000.0
2007-05-07 00:42:00,99.17,99.17,99.14,99.14,202600001.0
2007-05-07 00:43:00,99.14,99.17,99.14,99.17,260700000.0
2007-05-07 00:44:00,99.17,99.17,99.1,99.13,192299998.0
2007-05-07 00:45:00,99.13,99.14,99.11,99.11,96400000.0
2007-05-07 00:46:00,99.13,99.15,99.13,99.13,110700002.0
2007-05-07 00:47:00,99.14,99.14,99.13,99.13,42500000.0
2007-05-07 00:48:00,99.13,99.14,99.11,99.13,154500003.0
2007-05-07 00:49:00,99.14,99.14,99.13,99.14,41500000.0
2007-05-07 00:50:00,99.13,99.14,99.13,99.13,39000000.0
2007-05-07 00:51:00,99.12,99.16,99.12,99.16,120899999.0
2007-05-07 00:52:00,99.16,99.17,99.15,99.17,35800000.0
2007-05-07 00:53:00,99.16,99.18,99.16,99.16,71699999.0
2007-05-07 00:54:00,99.17,99.2,99.14,99.18,246300000.0
2007-05-07 00:55:00,99.17,99.18,99.14,99.14,161500002.0
2007-05-07 00:56:00,99.13,99.14,99.11,99.14,302100003.0
2007-05-07 00:57:00,99.128,99.148,99.126,99.148,624999989.0
2007-05-07 00:58:00,99.14,99.14,99.13,99.14,78400000.0
2007-05-07 00:59:00,99.12,99.14,99.11,99.14,107700000.0
2007-05-07 01:00:00,99.13,99.14,99.11,99.12,112499999.0
2007-05-07 01:01:00,99.11,99.12,99.1,99.12,54100000.0
2007-05-07 01:02:00,99.13,99.13,99.13,99.13,4000000.0
2007-05-07 01:03:00,99.13,99.13,99.13,99.13,21600000.0
2007-05-07 01:04:00,99.13,99.13,99.13,99.13,48800000.0
2007-05-07 01:05:00,99.095,99.1,99.093,99.095,189600000.0
2007-05-07 01:06:00,99.13,99.14,99.11,99.14,158699995.0
2007-05-07 01:07:00,99.15,99.16,99.13,99.14,244300003.0
2007-05-07 01:08:00,99.14,99.16,99.13,99.16,213100002.0
2007-05-07 01:09:00,99.16,99.17,99.13,99.14,68000000.0
2007-05-07 01:10:00,99.14,99.14,99.1,99.12,205199999.0
2007-05-07 01:11:00,99.11,99.15,99.11,99.15,32600000.0
2007-05-07 01:12:00,99.14,99.14,99.13,99.13,163999996.0
2007-05-07 01:13:00,99.14,99.14,99.13,99.14,129299999.0
2007-05-07 01:14:00,99.13,99.15,99.13,99.14,90299998.0
2007-05-07 01:15:00,99.15,99.16,99.13,99.16,57999999.0
2007-05-07 01:16:00,99.14,99.15,99.13,99.14,64899997.0
2007-05-07 01:17:00,99.16,99.16,99.16,99.16,16000000.0
2007-05-07 01:18:00,99.14,99.15,99.14,99.14,63200000.0
2007-05-07 01:19:00,99.16,99.16,99.16,99.16,16000000.0
2007-05-07 01:20:00,99.16,99.16,99.15,99.15,102399995.0
2007-05-07 01:21:00,99.15,99.15,99.15,99.15,33599998.0
2007-05-07 01:22:00,99.16,99.17,99.15,99.17,258700001.0
2007-05-07 01:23:00,99.17,99.17,99.16,99.17,110700003.0
2007-05-07 01:24:00,99.15,99.2,99.15,99.19,320000000.0
2007-05-07 01:25:00,99.18,99.19,99.17,99.18,91000000.0
2007-05-07 01:26:00,99.18,99.18,99.18,99.18,18400000.0
2007-05-07 01:27:00,99.18,99.19,99.16,99.19,225499999.0
2007-05-07 01:28:00,99.2,99.2,99.15,99.16,208599997.0
2007-05-07 01:29:00,99.17,99.17,99.15,99.16,151999996.0
2007-05-07 01:30:00,99.16,99.16,99.15,99.15,8000000.0
2007-05-07 01:31:00,99.15,99.15,99.15,99.15,84799995.0
2007-05-07 01:32:00,99.15,99.16,99.15,99.16,54399997.0
2007-05-07 01:33:00,99.16,99.16,99.15,99.15,38400000.0
2007-05-07 01:34:00,99.15,99.16,99.15,99.16,24800001.0
2007-05-07 01:35:00,99.16,99.16,99.16,99.16,18399999.0
2007-05-07 01:36:00,99.16,99.18,99.16,99.17,147999996.0
2007-05-07 01:37:00,99.18,99.18,99.17,99.17,40800002.0
2007-05-07 01:38:00,99.18,99.18,99.18,99.18,1600000.0
2007-05-07 01:39:00,99.135,99.145,99.135,99.14,80000000.0
2007-05-07 01:40:00,99.18,99.18,99.16,99.16,192099999.0
2007-05-07 01:41:00,99.19,99.19,99.18,99.18,51200002.0
2007-05-07 01:42:00,99.19,99.19,99.18,99.19,21600000.0
2007-05-07 01:43:00,99.19,99.2,99.19,99.2,51999997.0
2007-05-07 01:44:00,99.2,99.21,99.19,99.2,36799999.0
2007-05-07 01:45:00,99.2,99.2,99.19,99.2,489500001.0
2007-05-07 01:46:00,99.2,99.2,99.18,99.18,154800001.0
2007-05-07 01:47:00,99.18,99.19,99.18,99.19,51199998.0
2007-05-07 01:48:00,99.19,99.19,99.19,99.19,63199997.0
2007-05-07 01:49:00,99.19,99.19,99.19,99.19,2400000.0
2007-05-07 01:50:00,99.19,99.2,99.18,99.2,89399999.0
2007-05-07 01:51:00,99.21,99.22,99.19,99.22,208800005.0
2007-05-07 01:52:00,99.21,99.21,99.17,99.19,177399995.0
2007-05-07 01:53:00,99.19,99.21,99.19,99.2,199199995.0
2007-05-07 01:54:00,99.2,99.2,99.17,99.17,141900001.0
2007-05-07 01:55:00,99.17,99.19,99.17,99.19,81500000.0
2007-05-07 01:56:00,99.19,99.19,99.18,99.19,143199998.0
2007-05-07 01:57:00,99.19,99.19,99.19,99.19,56800002.0
2007-05-07 01:58:00,99.2,99.21,99.2,99.2,103199998.0
2007-05-07 01:59:00,99.21,99.21,99.2,99.21,78100000.0
2007-05-07 02:00:00,99.22,99.22,99.2,99.21,37600000.0
2007-05-07 02:01:00,99.21,99.21,99.21,99.21,131199999.0
2007-05-07 02:02:00,99.21,99.22,99.19,99.21,295900001.0
2007-05-07 02:03:00,99.21,99.21,99.2,99.2,104799996.0
2007-05-07 02:04:00,99.2,99.21,99.2,99.21,81600000.0
2007-05-07 02:05:00,99.21,99.22,99.2,99.22,139699998.0
2007-05-07 02:06:00,99.21,99.21,99.2,99.21,37599999.0
2007-05-07 02:07:00,99.21,99.21,99.2,99.2,56800000.0
2007-05-07 02:08:00,99.2,99.2,99.18,99.19,120299999.0
2007-05-07 02:09:00,99.19,99.19,99.19,99.19,48799999.0
2007-05-07 02:10:00,99.19,99.2,99.19,99.2,176799994.0
2007-05-07 02:11:00,99.19,99.2,99.19,99.2,69599998.0
2007-05-07 02:12:00,99.2,99.21,99.19,99.21,189300005.0
2007-05-07 02:13:00,99.21,99.21,99.17,99.19,242299993.0
2007-05-07 02:14:00,99.19,99.2,99.18,99.19,96599997.0
2007-05-07 02:15:00,99.19,99.2,99.18,99.18,100899998.0
2007-05-07 02:16:00,99.2,99.2,99.19,99.2,101600000.0
2007-05-07 02:17:00,99.2,99.21,99.19,99.2,156799995.0
2007-05-07 02:18:00,99.2,99.21,99.17,99.21,299700001.0
2007-05-07 02:19:00,99.21,99.22,99.2,99.2,158100005.0
2007-05-07 02:20:00,99.19,99.21,99.19,99.19,194399996.0
2007-05-07 02:21:00,99.2,99.2,99.19,99.19,46400002.0
2007-05-07 02:22:00,99.19,99.2,99.19,99.2,102399995.0
2007-05-07 02:23:00,99.19,99.22,99.19,99.2,367199994.0
2007-05-07 02:24:00,99.2,99.2,99.18,99.19,351299999.0
2007-05-07 02:25:00,99.2,99.2,99.19,99.19,252499995.0
2007-05-07 02:26:00,99.19,99.21,99.19,99.2,159000000.0
2007-05-07 02:27:00,99.19,99.21,99.19,99.21,271099990.0
2007-05-07 02:28:00,99.203,99.203,99.16,99.16,770299988.0
2007-05-07 02:29:00,99.22,99.23,99.21,99.23,256699996.0
2007-05-07 02:30:00,99.23,99.25,99.22,99.25,418499994.0
2007-05-07 02:31:00,99.24,99.25,99.24,99.24,122399995.0
2007-05-07 02:32:00,99.23,99.25,99.22,99.25,367999992.0
2007-05-07 02:33:00,99.25,99.25,99.22,99.24,789900005.0
2007-05-07 02:34:00,99.24,99.25,99.22,99.24,179999999.0
2007-05-07 02:35:00,99.24,99.25,99.23,99.24,302200000.0
2007-05-07 02:36:00,99.22,99.25,99.22,99.23,294399996.0
2007-05-07 02:37:00,99.23,99.23,99.21,99.23,369800006.0
2007-05-07 02:38:00,99.22,99.23,99.21,99.22,462299986.0
2007-05-07 02:39:00,99.22,99.25,99.21,99.24,428199997.0
2007-05-07 02:40:00,99.24,99.25,99.22,99.24,354900000.0
2007-05-07 02:41:00,99.24,99.24,99.22,99.24,147900002.0
2007-05-07 02:42:00,99.25,99.26,99.23,99.26,303899999.0
2007-05-07 02:43:00,99.25,99.26,99.24,99.24,266999999.0
2007-05-07 02:44:00,99.26,99.27,99.22,99.26,290199996.0
2007-05-07 02:45:00,99.26,99.27,99.25,99.26,185599996.0
2007-05-07 02:46:00,99.26,99.28,99.24,99.25,387899995.0
2007-05-07 02:47:00,99.25,99.26,99.22,99.23,168599999.0
2007-05-07 02:48:00,99.23,99.25,99.19,99.22,307999998.0
2007-05-07 02:49:00,99.23,99.25,99.22,99.25,169100000.0
2007-05-07 02:50:00,99.23,99.26,99.23,99.24,448199997.0
2007-05-07 02:51:00,99.25,99.27,99.24,99.25,563100001.0
2007-05-07 02:52:00,99.26,99.26,99.22,99.22,286899996.0
2007-05-07 02:53:00,99.22,99.24,99.2,99.23,324399999.0
2007-05-07 02:54:00,99.23,99.24,99.2,99.21,408200008.0
2007-05-07 02:55:00,99.21,99.23,99.2,99.22,504300005.0
2007-05-07 02:56:00,99.22,99.23,99.19,99.2,271800003.0
2007-05-07 02:57:00,99.2,99.21,99.18,99.18,291699997.0
2007-05-07 02:58:00,99.18,99.19,99.16,99.17,510199993.0
2007-05-07 02:59:00,99.16,99.17,99.14,99.14,622999990.0
2007-05-07 03:00:00,99.15,99.16,99.12,99.13,666199995.0
2007-05-07 03:01:00,99.14,99.15,99.12,99.14,605199993.0
2007-05-07 03:02:00,99.14,99.15,99.13,99.13,238199999.0
2007-05-07 03:03:00,99.14,99.15,99.12,99.14,415900004.0
2007-05-07 03:04:00,99.15,99.15,99.11,99.11,314899993.0
2007-05-07 03:05:00,99.11,99.13,99.1,99.12,270399995.0
2007-05-07 03:06:00,99.12,99.13,99.11,99.11,171399998.0
2007-05-07 03:07:00,99.11,99.11,99.1,99.1,272799994.0
2007-05-07 03:08:00,99.1,99.11,99.06,99.1,617500014.0
2007-05-07 03:09:00,99.09,99.12,99.09,99.11,153599996.0
2007-05-07 03:10:00,99.11,99.11,99.08,99.09,55299999.0
2007-05-07 03:11:00,99.08,99.1,99.08,99.1,381300000.0
2007-05-07 03:12:00,99.11,99.13,99.1,99.13,259699995.0
2007-05-07 03:13:00,99.13,99.13,99.09,99.12,486200000.0
2007-05-07 03:14:00,99.12,99.14,99.11,99.14,417000003.0
2007-05-07 03:15:00,99.13,99.14,99.11,99.13,541700004.0
2007-05-07 03:16:00,99.13,99.14,99.12,99.14,312799998.0
2007-05-07 03:17:00,99.14,99.15,99.1,99.13,389499992.0
2007-05-07 03:18:00,99.14,99.14,99.12,99.13,117599997.0
2007-05-07 03:19:00,99.13,99.14,99.12,99.14,279199995.0
2007-05-07 03:20:00,99.14,99.15,99.13,99.14,282399987.0
2007-05-07 03:21:00,99.14,99.14,99.14,99.14,16799999.0
2007-05-07 03:22:00,99.15,99.15,99.13,99.13,335999986.0
2007-05-07 03:23:00,99.12,99.13,99.11,99.11,227999997.0
2007-05-07 03:24:00,99.12,99.12,99.1,99.12,158799996.0
2007-05-07 03:25:00,99.12,99.13,99.11,99.13,592399994.0
2007-05-07 03:26:00,99.12,99.13,99.1,99.11,391199998.0
2007-05-07 03:27:00,99.12,99.12,99.11,99.11,48800002.0
2007-05-07 03:28:00,99.12,99.12,99.1,99.11,303200002.0
2007-05-07 03:29:00,99.11,99.11,99.09,99.1,188800004.0
2007-05-07 03:30:00,99.1,99.12,99.1,99.1,62899998.0
2007-05-07 03:31:00,99.11,99.11,99.09,99.1,43199999.0
2007-05-07 03:32:00,99.1,99.11,99.09,99.1,100599996.0
2007-05-07 03:33:00,99.1,99.1,99.08,99.09,429300000.0
2007-05-07 03:34:00,99.09,99.11,99.09,99.11,171999994.0
2007-05-07 03:35:00,99.12,99.12,99.11,99.11,84899999.0
2007-05-07 03:36:00,99.1,99.12,99.1,99.11,334399994.0
2007-05-07 03:37:00,99.12,99.12,99.11,99.11,244299994.0
2007-05-07 03:38:00,99.12,99.12,99.12,99.12,56800000.0
2007-05-07 03:39:00,99.12,99.13,99.11,99.12,247799999.0
2007-05-07 03:40:00,99.12,99.13,99.11,99.11,338500000.0
2007-05-07 03:41:00,99.13,99.13,99.13,99.13,16000000.0
2007-05-07 03:42:00,99.12,99.13,99.12,99.12,78399997.0
2007-05-07 03:43:00,99.12,99.13,99.11,99.11,372699987.0
2007-05-07 03:44:00,99.13,99.13,99.12,99.12,106399997.0
2007-05-07 03:45:00,99.12,99.14,99.12,99.12,132699996.0
2007-05-07 03:46:00,99.13,99.13,99.12,99.12,34399998.0
2007-05-07 03:47:00,99.12,99.14,99.12,99.14,246999994.0
2007-05-07 03:48:00,99.14,99.14,99.13,99.14,183199992.0
2007-05-07 03:49:00,99.14,99.15,99.13,99.14,205599998.0
2007-05-07 03:50:00,99.14,99.14,99.13,99.14,238299993.0
2007-05-07 03:51:00,99.14,99.14,99.13,99.14,125599999.0
2007-05-07 03:52:00,99.14,99.14,99.12,99.13,97299998.0
2007-05-07 03:53:00,99.14,99.14,99.12,99.12,106399997.0
2007-05-07 03:54:00,99.13,99.13,99.13,99.13,85899996.0
2007-05-07 03:55:00,99.13,99.13,99.12,99.12,189599993.0
2007-05-07 03:56:00,99.12,99.12,99.12,99.12,177599991.0
2007-05-07 03:57:00,99.12,99.12,99.11,99.11,97599997.0
2007-05-07 03:58:00,99.12,99.12,99.11,99.11,254300002.0
2007-05-07 03:59:00,99.11,99.12,99.11,99.12,115400004.0
2007-05-07 04:00:00,99.14,99.15,99.13,99.14,138399996.0
2007-05-07 04:01:00,99.14,99.15,99.13,99.13,89600000.0
2007-05-07 04:02:00,99.13,99.16,99.13,99.14,442800000.0
2007-05-07 04:03:00,99.14,99.15,99.14,99.14,95999995.0
2007-05-07 04:04:00,99.14,99.14,99.14,99.14,33599998.0
2007-05-07 04:05:00,99.14,99.14,99.14,99.14,67999997.0
2007-05-07 04:06:00,99.14,99.14,99.14,99.14,51999997.0
2007-05-07 04:07:00,99.14,99.15,99.14,99.15,1600000.0
2007-05-07 04:08:00,99.14,99.15,99.14,99.15,18399999.0
2007-05-07 04:09:00,99.15,99.15,99.14,99.14,87999995.0
2007-05-07 04:10:00,99.14,99.14,99.14,99.14,297599993.0
2007-05-07 04:11:00,99.14,99.15,99.14,99.14,131999994.0
2007-05-07 04:12:00,99.086,99.14,99.086,99.14,44800000.0
2007-05-07 04:13:00,99.13,99.14,99.12,99.13,211899994.0
2007-05-07 04:14:00,99.13,99.15,99.13,99.15,285599991.0
2007-05-07 04:15:00,99.16,99.18,99.14,99.17,636499998.0
2007-05-07 04:16:00,99.17,99.18,99.16,99.17,340799996.0
2007-05-07 04:17:00,99.19,99.19,99.15,99.17,292699993.0
2007-05-07 04:18:00,99.17,99.17,99.15,99.15,423899996.0
2007-05-07 04:19:00,99.16,99.17,99.14,99.16,203000002.0
2007-05-07 04:20:00,99.16,99.17,99.13,99.15,127899996.0
2007-05-07 04:21:00,99.14,99.15,99.13,99.14,359799997.0
2007-05-07 04:22:00,99.103,99.132,99.102,99.128,181699999.0
2007-05-07 04:23:00,99.14,99.14,99.13,99.13,176500000.0
2007-05-07 04:24:00,99.14,99.14,99.14,99.14,49599998.0
2007-05-07 04:25:00,99.15,99.15,99.13,99.14,228200006.0
2007-05-07 04:26:00,99.14,99.14,99.12,99.13,142800000.0
2007-05-07 04:27:00,99.14,99.14,99.12,99.12,108500003.0
2007-05-07 04:28:00,99.13,99.13,99.12,99.13,55200001.0
2007-05-07 04:29:00,99.13,99.13,99.13,99.13,16799999.0
2007-05-07 04:30:00,99.115,99.115,99.099,99.113,117100003.0
2007-05-07 04:31:00,99.13,99.14,99.12,99.13,136000000.0
2007-05-07 04:32:00,99.13,99.13,99.12,99.13,48799999.0
2007-05-07 04:33:00,99.13,99.13,99.12,99.12,111200000.0
2007-05-07 04:34:00,99.13,99.13,99.12,99.13,84000000.0
2007-05-07 04:35:00,99.13,99.14,99.12,99.13,43700001.0
2007-05-07 04:36:00,99.13,99.14,99.12,99.13,146400000.0
2007-05-07 04:37:00,99.12,99.13,99.12,99.12,54400002.0
2007-05-07 04:38:00,99.13,99.14,99.13,99.13,219199992.0
2007-05-07 04:39:00,99.12,99.14,99.11,99.13,311099993.0
2007-05-07 04:40:00,99.12,99.13,99.12,99.13,181599993.0
2007-05-07 04:41:00,99.14,99.14,99.14,99.14,96799999.0
2007-05-07 04:42:00,99.13,99.14,99.13,99.14,261600009.0
2007-05-07 04:43:00,99.101,99.114,99.101,99.114,48000000.0
2007-05-07 04:44:00,99.14,99.14,99.14,99.14,50399997.0
2007-05-07 04:45:00,99.14,99.14,99.11,99.14,106799998.0
2007-05-07 04:46:00,99.13,99.14,99.12,99.14,144800002.0
2007-05-07 04:47:00,99.14,99.15,99.13,99.14,307999992.0
2007-05-07 04:48:00,99.13,99.13,99.11,99.12,263199997.0
2007-05-07 04:49:00,99.12,99.12,99.11,99.11,64199999.0
2007-05-07 04:50:00,99.11,99.13,99.11,99.12,362199994.0
2007-05-07 04:51:00,99.11,99.13,99.11,99.12,91499998.0
2007-05-07 04:52:00,99.12,99.13,99.11,99.13,294999988.0
2007-05-07 04:53:00,99.071,99.112,99.069,99.112,103300000.0
2007-05-07 04:54:00,99.113,99.114,99.085,99.085,50900000.0
2007-05-07 04:55:00,99.102,99.125,99.078,99.098,106700003.0
2007-05-07 04:56:00,99.13,99.14,99.13,99.13,164799996.0
2007-05-07 04:57:00,99.13,99.14,99.12,99.12,212000000.0
2007-05-07 04:58:00,99.13,99.13,99.12,99.13,51700001.0
2007-05-07 04:59:00,99.12,99.13,99.1,99.12,386199999.0
2007-05-07 05:00:00,99.12,99.14,99.11,99.14,445300000.0
2007-05-07 05:01:00,99.13,99.13,99.12,99.12,35200001.0
2007-05-07 05:02:00,99.14,99.14,99.13,99.13,64799999.0
2007-05-07 05:03:00,99.14,99.14,99.13,99.13,34399998.0
2007-05-07 05:04:00,99.13,99.13,99.11,99.12,194299999.0
2007-05-07 05:05:00,99.12,99.12,99.12,99.12,83999998.0
2007-05-07 05:06:00,99.12,99.12,99.11,99.11,71099998.0
2007-05-07 05:07:00,99.11,99.13,99.11,99.12,270599996.0
2007-05-07 05:08:00,99.11,99.12,99.1,99.1,143099998.0
2007-05-07 05:09:00,99.11,99.12,99.11,99.12,122799998.0
2007-05-07 05:10:00,99.12,99.12,99.12,99.12,800000.0
2007-05-07 05:11:00,99.12,99.13,99.11,99.12,6400000.0
2007-05-07 05:12:00,99.12,99.12,99.11,99.11,8800000.0
2007-05-07 05:13:00,99.12,99.12,99.11,99.12,199800000.0
2007-05-07 05:14:00,99.12,99.12,99.1,99.12,212099997.0
2007-05-07 05:15:00,99.12,99.12,99.11,99.11,219299996.0
2007-05-07 05:16:00,99.11,99.11,99.11,99.11,48000000.0
2007-05-07 05:17:00,99.088,99.099,99.076,99.098,87100001.0
2007-05-07 05:18:00,99.11,99.12,99.11,99.12,80799999.0
2007-05-07 05:19:00,99.12,99.12,99.11,99.11,44000000.0
2007-05-07 05:20:00,99.11,99.11,99.1,99.11,51200001.0
2007-05-07 05:21:00,99.11,99.11,99.1,99.1,131800000.0
2007-05-07 05:22:00,99.1,99.11,99.09,99.1,261600001.0
2007-05-07 05:23:00,99.11,99.11,99.1,99.11,69599998.0
2007-05-07 05:24:00,99.11,99.11,99.11,99.11,158999995.0
2007-05-07 05:25:00,99.11,99.11,99.11,99.11,32000000.0
2007-05-07 05:26:00,99.11,99.11,99.1,99.11,278900002.0
2007-05-07 05:27:00,99.1,99.1,99.1,99.1,62300001.0
2007-05-07 05:28:00,99.12,99.12,99.11,99.11,17599999.0
2007-05-07 05:29:00,99.11,99.11,99.1,99.11,235100004.0
2007-05-07 05:30:00,99.11,99.11,99.11,99.11,46399999.0
2007-05-07 05:31:00,99.11,99.11,99.11,99.11,146399992.0
2007-05-07 05:32:00,99.11,99.11,99.11,99.11,800000.0
2007-05-07 05:33:00,99.11,99.12,99.11,99.11,7200000.0
2007-05-07 05:34:00,99.11,99.11,99.1,99.11,52000000.0
2007-05-07 05:35:00,99.11,99.11,99.1,99.1,70399996.0
2007-05-07 05:36:00,99.09,99.1,99.05,99.06,514199982.0
2007-05-07 05:37:00,99.07,99.08,99.05,99.05,191199993.0
2007-05-07 05:38:00,99.05,99.06,99.04,99.05,428800008.0
2007-05-07 05:39:00,99.05,99.07,99.04,99.06,321300000.0
2007-05-07 05:40:00,99.05,99.07,99.04,99.05,386999992.0
2007-05-07 05:41:00,99.05,99.05,99.01,99.04,140000001.0
2007-05-07 05:42:00,99.03,99.04,99.02,99.04,162699999.0
2007-05-07 05:43:00,99.03,99.03,99.02,99.03,73600001.0
2007-05-07 05:44:00,99.03,99.03,99.03,99.03,3200000.0
2007-05-07 05:45:00,99.03,99.03,99.0,99.03,239500001.0
2007-05-07 05:46:00,99.03,99.04,99.03,99.03,277599996.0
2007-05-07 05:47:00,99.04,99.05,99.03,99.05,202200005.0
2007-05-07 05:48:00,99.04,99.05,99.04,99.04,52000000.0
2007-05-07 05:49:00,99.04,99.04,99.04,99.04,123199998.0
2007-05-07 05:50:00,99.04,99.05,99.03,99.03,206399994.0
2007-05-07 05:51:00,99.04,99.04,99.03,99.03,87900002.0
2007-05-07 05:52:00,99.05,99.05,99.01,99.02,163400002.0
2007-05-07 05:53:00,99.02,99.04,99.01,99.02,842599991.0
2007-05-07 05:54:00,99.02,99.03,99.02,99.03,346399990.0
2007-05-07 05:55:00,99.02,99.04,99.02,99.02,297300001.0
2007-05-07 05:56:00,99.03,99.05,99.03,99.04,383500000.0
2007-05-07 05:57:00,99.04,99.04,99.04,99.04,179999997.0
2007-05-07 05:58:00,99.03,99.04,99.03,99.04,126399994.0
2007-05-07 05:59:00,99.03,99.03,99.03,99.03,55199999.0
2007-05-07 06:00:00,99.03,99.04,99.03,99.03,123200002.0
2007-05-07 06:01:00,99.03,99.03,99.03,99.03,55199999.0
2007-05-07 06:02:00,99.03,99.04,99.03,99.04,232000003.0
2007-05-07 06:03:00,99.03,99.06,99.03,99.04,285600006.0
2007-05-07 06:04:00,99.03,99.05,99.03,99.04,207300002.0
2007-05-07 06:05:00,99.05,99.05,99.05,99.05,34399998.0
2007-05-07 06:06:00,99.05,99.06,99.05,99.06,95199998.0
2007-05-07 06:07:00,99.06,99.06,99.04,99.05,186400000.0
2007-05-07 06:08:00,99.05,99.05,99.04,99.04,258399988.0
2007-05-07 06:09:00,99.04,99.05,99.03,99.05,340199995.0
2007-05-07 06:10:00,99.04,99.05,99.03,99.05,317299990.0
2007-05-07 06:11:00,99.05,99.06,99.04,99.06,221599997.0
2007-05-07 06:12:00,99.06,99.06,99.05,99.05,75300000.0
2007-05-07 06:13:00,99.05,99.05,99.05,99.05,132000001.0
2007-05-07 06:14:00,99.05,99.07,99.05,99.05,340199996.0
2007-05-07 06:15:00,99.07,99.07,99.06,99.06,39200001.0
2007-05-07 06:16:00,99.07,99.08,99.06,99.07,243800004.0
2007-05-07 06:17:00,99.07,99.08,99.06,99.08,281499997.0
2007-05-07 06:18:00,99.06,99.08,99.06,99.07,411799991.0
2007-05-07 06:19:00,99.06,99.09,99.06,99.09,468899995.0
2007-05-07 06:20:00,99.09,99.09,99.06,99.07,481600001.0
2007-05-07 06:21:00,99.07,99.07,99.07,99.07,94400003.0
2007-05-07 06:22:00,99.08,99.08,99.06,99.06,258199996.0
2007-05-07 06:23:00,99.07,99.08,99.06,99.07,163400000.0
2007-05-07 06:24:00,99.08,99.08,99.06,99.07,163999994.0
2007-05-07 06:25:00,99.07,99.08,99.07,99.07,84799999.0
2007-05-07 06:26:00,99.08,99.09,99.08,99.09,12000000.0
2007-05-07 06:27:00,99.09,99.09,99.08,99.08,110400000.0
2007-05-07 06:28:00,99.08,99.08,99.07,99.07,361600002.0
2007-05-07 06:29:00,99.07,99.08,99.06,99.07,637400001.0
2007-05-07 06:30:00,99.08,99.08,99.05,99.05,648799991.0
2007-05-07 06:31:00,99.05,99.07,99.04,99.05,831499988.0
2007-05-07 06:32:00,99.05,99.06,99.05,99.06,254999995.0
2007-05-07 06:33:00,99.06,99.06,99.04,99.06,315799998.0
2007-05-07 06:34:00,99.06,99.06,99.05,99.06,94399997.0
2007-05-07 06:35:00,99.06,99.06,99.05,99.05,148799996.0
2007-05-07 06:36:00,99.05,99.05,99.03,99.04,589499989.0
2007-05-07 06:37:00,99.04,99.05,99.03,99.05,174899996.0
2007-05-07 06:38:00,99.05,99.05,99.04,99.05,542400000.0
2007-05-07 06:39:00,99.05,99.05,99.04,99.05,410899989.0
2007-05-07 06:40:00,99.05,99.07,99.05,99.07,456300004.0
2007-05-07 06:41:00,99.08,99.09,99.07,99.08,723999995.0
2007-05-07 06:42:00,99.07,99.1,99.07,99.08,586400001.0
2007-05-07 06:43:00,99.09,99.1,99.08,99.08,262400004.0
2007-05-07 06:44:00,99.1,99.1,99.09,99.1,120800000.0
2007-05-07 06:45:00,99.1,99.12,99.1,99.11,627099995.0
2007-05-07 06:46:00,99.11,99.15,99.11,99.13,480299994.0
2007-05-07 06:47:00,99.13,99.15,99.13,99.14,159600000.0
2007-05-07 06:48:00,99.15,99.15,99.13,99.14,267000000.0
2007-05-07 06:49:00,99.13,99.15,99.12,99.13,811699996.0
2007-05-07 06:50:00,99.14,99.15,99.13,99.15,400300004.0
2007-05-07 06:51:00,99.15,99.16,99.13,99.15,636199997.0
2007-05-07 06:52:00,99.15,99.15,99.12,99.14,409400000.0
2007-05-07 06:53:00,99.14,99.15,99.13,99.14,117200002.0
2007-05-07 06:54:00,99.15,99.15,99.13,99.14,292599999.0
2007-05-07 06:55:00,99.14,99.14,99.11,99.13,283599999.0
2007-05-07 06:56:00,99.13,99.13,99.13,99.13,53599999.0
2007-05-07 06:57:00,99.13,99.14,99.13,99.14,248999999.0
2007-05-07 06:58:00,99.14,99.16,99.13,99.16,253400003.0
2007-05-07 06:59:00,99.17,99.17,99.16,99.16,292799999.0
2007-05-07 07:00:00,99.16,99.16,99.13,99.15,235900003.0
2007-05-07 07:01:00,99.16,99.16,99.14,99.16,315499991.0
2007-05-07 07:02:00,99.15,99.18,99.15,99.17,262000000.0
2007-05-07 07:03:00,99.17,99.18,99.17,99.17,147199999.0
2007-05-07 07:04:00,99.17,99.18,99.17,99.18,220799997.0
2007-05-07 07:05:00,99.17,99.19,99.16,99.18,420500003.0
2007-05-07 07:06:00,99.16,99.17,99.14,99.15,1010299988.0
2007-05-07 07:07:00,99.15,99.16,99.15,99.16,225399995.0
2007-05-07 07:08:00,99.16,99.17,99.16,99.16,438400000.0
2007-05-07 07:09:00,99.16,99.17,99.14,99.14,393499999.0
2007-05-07 07:10:00,99.16,99.16,99.13,99.13,51200002.0
2007-05-07 07:11:00,99.13,99.16,99.13,99.16,351000005.0
2007-05-07 07:12:00,99.15,99.16,99.14,99.16,157400004.0
2007-05-07 07:13:00,99.16,99.16,99.16,99.16,1600000.0
2007-05-07 07:14:00,99.16,99.16,99.15,99.15,4800000.0
2007-05-07 07:15:00,99.15,99.15,99.15,99.15,2400000.0
2007-05-07 07:16:00,99.15,99.16,99.15,99.16,68799997.0
2007-05-07 07:17:00,99.16,99.16,99.16,99.16,800000.0
2007-05-07 07:18:00,99.16,99.17,99.15,99.15,618499993.0
2007-05-07 07:19:00,99.16,99.16,99.16,99.16,33599998.0
2007-05-07 07:20:00,99.16,99.16,99.16,99.16,141599994.0
2007-05-07 07:21:00,99.16,99.17,99.15,99.16,192999998.0
2007-05-07 07:22:00,99.16,99.16,99.15,99.15,24800000.0
2007-05-07 07:23:00,99.15,99.17,99.15,99.17,21600000.0
2007-05-07 07:24:00,99.17,99.17,99.17,99.17,20799999.0
2007-05-07 07:25:00,99.17,99.17,99.17,99.17,91199997.0
2007-05-07 07:26:00,99.17,99.17,99.15,99.15,58399999.0
2007-05-07 07:27:00,99.15,99.15,99.15,99.15,7400000.0
2007-05-07 07:28:00,99.16,99.16,99.15,99.15,308000001.0
2007-05-07 07:29:00,99.15,99.16,99.14,99.15,239999991.0
2007-05-07 07:30:00,99.15,99.16,99.14,99.15,368599998.0
2007-05-07 07:31:00,99.16,99.17,99.15,99.16,386399993.0
2007-05-07 07:32:00,99.16,99.18,99.16,99.17,243199993.0
2007-05-07 07:33:00,99.18,99.2,99.18,99.18,361800002.0
2007-05-07 07:34:00,99.19,99.19,99.17,99.18,299399997.0
2007-05-07 07:35:00,99.18,99.19,99.17,99.18,334799995.0
2007-05-07 07:36:00,99.19,99.19,99.17,99.18,226800000.0
2007-05-07 07:37:00,99.17,99.18,99.17,99.18,115200003.0
2007-05-07 07:38:00,99.17,99.18,99.17,99.18,207500003.0
2007-05-07 07:39:00,99.17,99.21,99.16,99.18,428500003.0
2007-05-07 07:40:00,99.19,99.2,99.17,99.19,299600001.0
2007-05-07 07:41:00,99.2,99.2,99.18,99.18,372400004.0
2007-05-07 07:42:00,99.19,99.19,99.18,99.19,232700001.0
2007-05-07 07:43:00,99.19,99.2,99.18,99.2,108000002.0
2007-05-07 07:44:00,99.19,99.21,99.19,99.19,152700000.0
2007-05-07 07:45:00,99.15,99.19,99.15,99.17,312400000.0
2007-05-07 07:46:00,99.17,99.2,99.17,99.2,362800005.0
2007-05-07 07:47:00,99.2,99.21,99.18,99.18,410599997.0
2007-05-07 07:48:00,99.19,99.19,99.15,99.19,160699998.0
2007-05-07 07:49:00,99.19,99.21,99.18,99.21,257200000.0
2007-05-07 07:50:00,99.21,99.21,99.17,99.17,417900001.0
2007-05-07 07:51:00,99.18,99.21,99.18,99.2,296499999.0
2007-05-07 07:52:00,99.2,99.2,99.17,99.19,80000001.0
2007-05-07 07:53:00,99.2,99.2,99.19,99.2,320399999.0
2007-05-07 07:54:00,99.2,99.22,99.18,99.18,515300000.0
2007-05-07 07:55:00,99.2,99.21,99.19,99.21,246699993.0
2007-05-07 07:56:00,99.21,99.21,99.2,99.2,253999999.0
2007-05-07 07:57:00,99.2,99.21,99.2,99.21,273599997.0
2007-05-07 07:58:00,99.21,99.21,99.18,99.21,443699990.0
2007-05-07 07:59:00,99.21,99.21,99.18,99.21,445999998.0
2007-05-07 08:00:00,99.21,99.21,99.19,99.21,244400000.0
2007-05-07 08:01:00,99.22,99.22,99.21,99.22,176399996.0
2007-05-07 08:02:00,99.21,99.23,99.19,99.23,375099997.0
2007-05-07 08:03:00,99.23,99.24,99.21,99.23,241899998.0
2007-05-07 08:04:00,99.24,99.24,99.23,99.24,290000001.0
2007-05-07 08:05:00,99.25,99.26,99.24,99.26,330400000.0
2007-05-07 08:06:00,99.25,99.27,99.24,99.25,434399996.0
2007-05-07 08:07:00,99.26,99.26,99.22,99.23,432699996.0
2007-05-07 08:08:00,99.22,99.27,99.22,99.25,496199992.0
2007-05-07 08:09:00,99.25,99.26,99.23,99.25,187900001.0
2007-05-07 08:10:00,99.25,99.26,99.24,99.25,125599999.0
2007-05-07 08:11:00,99.25,99.26,99.24,99.24,162299995.0
2007-05-07 08:12:00,99.25,99.25,99.23,99.24,203600000.0
2007-05-07 08:13:00,99.23,99.24,99.23,99.23,258400000.0
2007-05-07 08:14:00,99.24,99.25,99.23,99.24,131500000.0
2007-05-07 08:15:00,99.24,99.25,99.23,99.24,69600000.0
2007-05-07 08:16:00,99.24,99.24,99.22,99.23,264099995.0
2007-05-07 08:17:00,99.24,99.24,99.23,99.24,320799993.0
2007-05-07 08:18:00,99.25,99.25,99.23,99.24,239999998.0
2007-05-07 08:19:00,99.23,99.23,99.2,99.2,292900003.0
2007-05-07 08:20:00,99.22,99.24,99.22,99.23,54000000.0
2007-05-07 08:21:00,99.23,99.23,99.21,99.22,216600001.0
2007-05-07 08:22:00,99.22,99.22,99.2,99.21,201600000.0
2007-05-07 08:23:00,99.21,99.21,99.21,99.21,102400001.0
2007-05-07 08:24:00,99.21,99.21,99.19,99.2,255999997.0
2007-05-07 08:25:00,99.2,99.2,99.2,99.2,97200001.0
2007-05-07 08:26:00,99.2,99.2,99.18,99.18,247999995.0
2007-05-07 08:27:00,99.18,99.2,99.18,99.2,280399997.0
2007-05-07 08:28:00,99.2,99.21,99.18,99.19,632500001.0
2007-05-07 08:29:00,99.19,99.21,99.17,99.19,840499992.0
2007-05-07 08:30:00,99.2,99.21,99.18,99.2,664399995.0
2007-05-07 08:31:00,99.19,99.21,99.18,99.19,723200004.0
2007-05-07 08:32:00,99.2,99.2,99.18,99.19,543699996.0
2007-05-07 08:33:00,99.19,99.2,99.16,99.17,589200003.0
2007-05-07 08:34:00,99.16,99.18,99.16,99.18,439400001.0
2007-05-07 08:35:00,99.17,99.17,99.14,99.14,409900000.0
2007-05-07 08:36:00,99.14,99.15,99.14,99.14,278800000.0
2007-05-07 08:37:00,99.14,99.15,99.14,99.15,400399997.0
2007-05-07 08:38:00,99.15,99.15,99.15,99.15,170399999.0
2007-05-07 08:39:00,99.15,99.15,99.14,99.15,77599997.0
2007-05-07 08:40:00,99.15,99.16,99.15,99.16,113200000.0
2007-05-07 08:41:00,99.15,99.16,99.15,99.15,422199994.0
2007-05-07 08:42:00,99.15,99.16,99.15,99.16,79599999.0
2007-05-07 08:43:00,99.16,99.17,99.16,99.16,329199998.0
2007-05-07 08:44:00,99.16,99.16,99.14,99.14,177200003.0
2007-05-07 08:45:00,99.13,99.16,99.13,99.16,388000002.0
2007-05-07 08:46:00,99.16,99.17,99.14,99.17,434099996.0
2007-05-07 08:47:00,99.17,99.18,99.17,99.17,152800000.0
2007-05-07 08:48:00,99.17,99.17,99.16,99.16,111199998.0
2007-05-07 08:49:00,99.16,99.16,99.13,99.15,526099996.0
2007-05-07 08:50:00,99.15,99.17,99.15,99.16,453100000.0
2007-05-07 08:51:00,99.17,99.17,99.14,99.14,239999999.0
2007-05-07 08:52:00,99.14,99.16,99.13,99.16,154099999.0
2007-05-07 08:53:00,99.16,99.16,99.14,99.14,365599994.0
2007-05-07 08:54:00,99.16,99.16,99.12,99.14,443700000.0
2007-05-07 08:55:00,99.14,99.15,99.12,99.14,285199998.0
2007-05-07 08:56:00,99.12,99.15,99.12,99.15,393799993.0
2007-05-07 08:57:00,99.15,99.15,99.13,99.13,503400000.0
2007-05-07 08:58:00,99.13,99.14,99.11,99.13,1386799993.0
2007-05-07 08:59:00,99.12,99.14,99.12,99.12,753099990.0
2007-05-07 09:00:00,99.12,99.13,99.11,99.12,743100001.0
2007-05-07 09:01:00,99.13,99.15,99.13,99.14,478799991.0
2007-05-07 09:02:00,99.14,99.15,99.13,99.14,529700001.0
2007-05-07 09:03:00,99.15,99.15,99.14,99.15,194599998.0
2007-05-07 09:04:00,99.15,99.16,99.15,99.15,609099991.0
2007-05-07 09:05:00,99.151,99.165,99.112,99.119,202299995.0
2007-05-07 09:06:00,99.16,99.16,99.14,99.14,335799999.0
2007-05-07 09:07:00,99.15,99.16,99.13,99.15,293099999.0
2007-05-07 09:08:00,99.16,99.16,99.14,99.15,833600009.0
2007-05-07 09:09:00,99.14,99.14,99.11,99.13,496899999.0
2007-05-07 09:10:00,99.12,99.14,99.11,99.11,549200007.0
2007-05-07 09:11:00,99.11,99.14,99.11,99.13,527599996.0
2007-05-07 09:12:00,99.13,99.13,99.11,99.11,308899997.0
2007-05-07 09:13:00,99.12,99.13,99.12,99.12,375999998.0
2007-05-07 09:14:00,99.12,99.12,99.11,99.11,483400003.0
2007-05-07 09:15:00,99.11,99.12,99.1,99.12,234700006.0
2007-05-07 09:16:00,99.12,99.14,99.12,99.14,222400002.0
2007-05-07 09:17:00,99.14,99.16,99.14,99.14,340199999.0
2007-05-07 09:18:00,99.16,99.16,99.14,99.15,479400001.0
2007-05-07 09:19:00,99.15,99.16,99.14,99.15,168400004.0
2007-05-07 09:20:00,99.15,99.15,99.14,99.14,475099988.0
2007-05-07 09:21:00,99.15,99.16,99.15,99.16,102800000.0
2007-05-07 09:22:00,99.16,99.16,99.15,99.15,101999999.0
2007-05-07 09:23:00,99.16,99.17,99.14,99.16,609499997.0
2007-05-07 09:24:00,99.16,99.16,99.15,99.15,262400000.0
2007-05-07 09:25:00,99.16,99.17,99.14,99.16,366999998.0
2007-05-07 09:26:00,99.16,99.17,99.15,99.16,241600001.0
2007-05-07 09:27:00,99.16,99.16,99.16,99.16,299600001.0
2007-05-07 09:28:00,99.15,99.16,99.14,99.14,222299999.0
2007-05-07 09:29:00,99.15,99.19,99.15,99.19,486900001.0
2007-05-07 09:30:00,99.18,99.2,99.16,99.17,1021000005.0
2007-05-07 09:31:00,99.17,99.17,99.14,99.14,1262699996.0
2007-05-07 09:32:00,99.14,99.15,99.13,99.14,500999993.0
2007-05-07 09:33:00,99.15,99.17,99.15,99.17,1037299993.0
2007-05-07 09:34:00,99.17,99.17,99.16,99.16,497700001.0
2007-05-07 09:35:00,99.17,99.17,99.16,99.17,201200002.0
2007-05-07 09:36:00,99.17,99.17,99.16,99.16,193600002.0
2007-05-07 09:37:00,99.16,99.16,99.14,99.14,112400001.0
2007-05-07 09:38:00,99.16,99.16,99.15,99.15,207800002.0
2007-05-07 09:39:00,99.15,99.16,99.14,99.15,280499999.0
2007-05-07 09:40:00,99.15,99.17,99.15,99.16,366700002.0
2007-05-07 09:41:00,99.16,99.17,99.16,99.16,133200004.0
2007-05-07 09:42:00,99.16,99.17,99.15,99.15,304900000.0
2007-05-07 09:43:00,99.15,99.16,99.14,99.16,551199995.0
2007-05-07 09:44:00,99.17,99.17,99.14,99.15,149500000.0
2007-05-07 09:45:00,99.15,99.15,99.15,99.15,32800000.0
2007-05-07 09:46:00,99.15,99.16,99.12,99.16,403899998.0
2007-05-07 09:47:00,99.15,99.16,99.14,99.15,333099993.0
2007-05-07 09:48:00,99.15,99.16,99.14,99.15,385300002.0
2007-05-07 09:49:00,99.15,99.16,99.14,99.16,226400000.0
2007-05-07 09:50:00,99.15,99.15,99.14,99.14,241600000.0
2007-05-07 09:51:00,99.14,99.16,99.14,99.15,434800002.0
2007-05-07 09:52:00,99.15,99.16,99.14,99.15,403400004.0
2007-05-07 09:53:00,99.15,99.15,99.14,99.14,294500003.0
2007-05-07 09:54:00,99.14,99.15,99.13,99.14,252500007.0
2007-05-07 09:55:00,99.14,99.17,99.14,99.17,626400007.0
2007-05-07 09:56:00,99.16,99.17,99.15,99.15,220600002.0
2007-05-07 09:57:00,99.16,99.16,99.15,99.15,69600000.0
2007-05-07 09:58:00,99.15,99.15,99.15,99.15,168400000.0
2007-05-07 09:59:00,99.15,99.16,99.15,99.15,381200002.0
2007-05-07 10:00:00,99.15,99.15,99.11,99.14,309399998.0
2007-05-07 10:01:00,99.11,99.14,99.11,99.11,117200000.0
2007-05-07 10:02:00,99.13,99.15,99.13,99.14,545999994.0
2007-05-07 10:03:00,99.14,99.15,99.13,99.15,306599997.0
2007-05-07 10:04:00,99.15,99.15,99.13,99.14,243900000.0
2007-05-07 10:05:00,99.13,99.14,99.13,99.14,138799999.0
2007-05-07 10:06:00,99.14,99.14,99.13,99.14,205799998.0
2007-05-07 10:07:00,99.14,99.14,99.13,99.14,32700001.0
2007-05-07 10:08:00,99.14,99.14,99.11,99.13,95600000.0
2007-05-07 10:09:00,99.13,99.14,99.11,99.11,362599987.0
2007-05-07 10:10:00,99.13,99.14,99.11,99.13,248999994.0
2007-05-07 10:11:00,99.13,99.14,99.12,99.13,404199998.0
2007-05-07 10:12:00,99.14,99.14,99.14,99.14,38000000.0
2007-05-07 10:13:00,99.14,99.15,99.13,99.13,186800003.0
2007-05-07 10:14:00,99.13,99.15,99.13,99.15,128000004.0
2007-05-07 10:15:00,99.14,99.15,99.14,99.15,149200006.0
2007-05-07 10:16:00,99.15,99.15,99.15,99.15,800000.0
2007-05-07 10:17:00,99.15,99.16,99.14,99.15,275600003.0
2007-05-07 10:18:00,99.15,99.15,99.12,99.13,559799990.0
2007-05-07 10:19:00,99.13,99.13,99.09,99.1,685100008.0
2007-05-07 10:20:00,99.12,99.12,99.09,99.11,84000000.0
2007-05-07 10:21:00,99.11,99.11,99.08,99.1,425899998.0
2007-05-07 10:22:00,99.1,99.11,99.1,99.11,369999986.0
2007-05-07 10:23:00,99.11,99.11,99.1,99.1,346099995.0
2007-05-07 10:24:00,99.11,99.11,99.1,99.11,364000003.0
2007-05-07 10:25:00,99.11,99.11,99.11,99.11,20400000.0
2007-05-07 10:26:00,99.11,99.11,99.1,99.1,53600001.0
2007-05-07 10:27:00,99.1,99.11,99.1,99.11,71199997.0
2007-05-07 10:28:00,99.1,99.11,99.1,99.11,72799996.0
2007-05-07 10:29:00,99.11,99.11,99.11,99.11,354300002.0
2007-05-07 10:30:00,99.11,99.11,99.08,99.1,146800005.0
2007-05-07 10:31:00,99.1,99.1,99.09,99.1,96800001.0
2007-05-07 10:32:00,99.1,99.1,99.09,99.09,112800000.0
2007-05-07 10:33:00,99.1,99.1,99.1,99.1,236599996.0
2007-05-07 10:34:00,99.1,99.11,99.1,99.11,366699990.0
2007-05-07 10:35:00,99.11,99.11,99.1,99.1,447599993.0
2007-05-07 10:36:00,99.1,99.11,99.09,99.11,316700000.0
2007-05-07 10:37:00,99.11,99.12,99.11,99.12,572100000.0
2007-05-07 10:38:00,99.12,99.12,99.11,99.12,96100000.0
2007-05-07 10:39:00,99.12,99.12,99.12,99.12,93199996.0
2007-05-07 10:40:00,99.13,99.13,99.11,99.12,103199998.0
2007-05-07 10:41:00,99.12,99.12,99.1,99.1,536700000.0
2007-05-07 10:42:00,99.12,99.12,99.12,99.12,260399997.0
2007-05-07 10:43:00,99.12,99.13,99.11,99.11,370399993.0
2007-05-07 10:44:00,99.12,99.13,99.12,99.12,327300000.0
2007-05-07 10:45:00,99.11,99.14,99.11,99.14,311500001.0
2007-05-07 10:46:00,99.14,99.14,99.11,99.14,229200000.0
2007-05-07 10:47:00,99.14,99.14,99.14,99.14,25200000.0
2007-05-07 10:48:00,99.13,99.13,99.13,99.13,47999998.0
2007-05-07 10:49:00,99.13,99.13,99.11,99.12,320599997.0
2007-05-07 10:50:00,99.13,99.13,99.12,99.13,65999999.0
2007-05-07 10:51:00,99.13,99.13,99.13,99.13,22800000.0
2007-05-07 10:52:00,99.13,99.13,99.13,99.13,101999997.0
2007-05-07 10:53:00,99.13,99.14,99.12,99.12,390000010.0
2007-05-07 10:54:00,99.13,99.13,99.13,99.13,25600000.0
2007-05-07 10:55:00,99.13,99.13,99.11,99.12,176699999.0
2007-05-07 10:56:00,99.12,99.13,99.12,99.12,164700004.0
2007-05-07 10:57:00,99.135,99.135,99.111,99.113,946499995.0
2007-05-07 10:58:00,99.13,99.13,99.13,99.13,119200003.0
2007-05-07 10:59:00,99.13,99.13,99.13,99.13,144399994.0
2007-05-07 11:00:00,99.13,99.13,99.12,99.12,225599996.0
2007-05-07 11:01:00,99.12,99.12,99.12,99.12,98400000.0
2007-05-07 11:02:00,99.12,99.12,99.11,99.11,114400003.0
2007-05-07 11:03:00,99.12,99.12,99.09,99.11,496299998.0
2007-05-07 11:04:00,99.11,99.11,99.1,99.11,97599996.0
2007-05-07 11:05:00,99.08,99.11,99.08,99.1,571199997.0
2007-05-07 11:06:00,99.11,99.11,99.1,99.11,188799999.0
2007-05-07 11:07:00,99.082,99.106,99.07,99.09,250300000.0
2007-05-07 11:08:00,99.11,99.11,99.1,99.1,267200000.0
2007-05-07 11:09:00,99.1,99.1,99.1,99.1,32800000.0
2007-05-07 11:10:00,99.1,99.1,99.1,99.1,85200000.0
2007-05-07 11:11:00,99.1,99.11,99.1,99.1,252799992.0
2007-05-07 11:12:00,99.1,99.11,99.1,99.1,352399991.0
2007-05-07 11:13:00,99.1,99.11,99.1,99.11,145999999.0
2007-05-07 11:14:00,99.12,99.12,99.1,99.11,169300004.0
2007-05-07 11:15:00,99.12,99.12,99.1,99.11,177199997.0
2007-05-07 11:16:00,99.11,99.13,99.11,99.12,289200000.0
2007-05-07 11:17:00,99.12,99.14,99.12,99.13,315200003.0
2007-05-07 11:18:00,99.13,99.13,99.13,99.13,169600003.0
2007-05-07 11:19:00,99.13,99.13,99.11,99.13,212600002.0
2007-05-07 11:20:00,99.13,99.13,99.13,99.13,35200001.0
2007-05-07 11:21:00,99.13,99.14,99.12,99.14,322800010.0
2007-05-07 11:22:00,99.14,99.15,99.14,99.14,220900004.0
2007-05-07 11:23:00,99.14,99.16,99.13,99.14,370499999.0
2007-05-07 11:24:00,99.15,99.15,99.15,99.15,35200000.0
2007-05-07 11:25:00,99.15,99.15,99.15,99.15,49200001.0
2007-05-07 11:26:00,99.15,99.16,99.14,99.14,739199989.0
2007-05-07 11:27:00,99.113,99.131,99.105,99.122,471599993.0
2007-05-07 11:28:00,99.108,99.122,99.098,99.11,472399999.0
2007-05-07 11:29:00,99.14,99.15,99.13,99.15,141100005.0
2007-05-07 11:30:00,99.14,99.15,99.13,99.15,304000004.0
2007-05-07 11:31:00,99.15,99.15,99.15,99.15,110400001.0
2007-05-07 11:32:00,99.15,99.15,99.14,99.15,74400000.0
2007-05-07 11:33:00,99.15,99.15,99.13,99.15,78200002.0
2007-05-07 11:34:00,99.14,99.16,99.14,99.16,199700000.0
2007-05-07 11:35:00,99.16,99.16,99.14,99.14,296400003.0
2007-05-07 11:36:00,99.14,99.15,99.13,99.14,357600009.0
2007-05-07 11:37:00,99.15,99.15,99.14,99.14,20400000.0
2007-05-07 11:38:00,99.14,99.15,99.13,99.14,193300002.0
2007-05-07 11:39:00,99.14,99.14,99.13,99.14,69900002.0
2007-05-07 11:40:00,99.14,99.15,99.13,99.15,57100002.0
2007-05-07 11:41:00,99.14,99.15,99.14,99.14,255600008.0
2007-05-07 11:42:00,99.15,99.15,99.13,99.13,89900004.0
2007-05-07 11:43:00,99.14,99.15,99.13,99.14,251500004.0
2007-05-07 11:44:00,99.14,99.14,99.12,99.14,241900001.0
2007-05-07 11:45:00,99.14,99.15,99.13,99.14,166000003.0
2007-05-07 11:46:00,99.14,99.14,99.14,99.14,97600000.0
2007-05-07 11:47:00,99.14,99.15,99.13,99.14,529199991.0
2007-05-07 11:48:00,99.14,99.15,99.14,99.15,292400004.0
2007-05-07 11:49:00,99.14,99.16,99.14,99.16,367899992.0
2007-05-07 11:50:00,99.15,99.15,99.15,99.15,177999990.0
2007-05-07 11:51:00,99.15,99.15,99.14,99.14,355999999.0
2007-05-07 11:52:00,99.15,99.15,99.14,99.15,305300005.0
2007-05-07 11:53:00,99.15,99.15,99.15,99.15,114799999.0
2007-05-07 11:54:00,99.15,99.18,99.14,99.18,421300005.0
2007-05-07 11:55:00,99.18,99.19,99.18,99.18,354799991.0
2007-05-07 11:56:00,99.18,99.19,99.18,99.18,1012399987.0
2007-05-07 11:57:00,99.18,99.18,99.18,99.18,77199999.0
2007-05-07 11:58:00,99.18,99.18,99.17,99.17,396399997.0
2007-05-07 11:59:00,99.17,99.19,99.17,99.18,358300002.0
2007-05-07 12:00:00,99.18,99.18,99.16,99.18,527200013.0
2007-05-07 12:01:00,99.18,99.18,99.16,99.16,422299995.0
2007-05-07 12:02:00,99.15,99.17,99.15,99.16,450799996.0
2007-05-07 12:03:00,99.16,99.17,99.15,99.17,325199996.0
2007-05-07 12:04:00,99.17,99.17,99.15,99.15,512299997.0
2007-05-07 12:05:00,99.16,99.16,99.14,99.16,351500006.0
2007-05-07 12:06:00,99.16,99.17,99.15,99.17,215199996.0
2007-05-07 12:07:00,99.17,99.17,99.13,99.13,199900002.0
2007-05-07 12:08:00,99.15,99.16,99.13,99.15,351100001.0
2007-05-07 12:09:00,99.15,99.15,99.15,99.15,55599998.0
2007-05-07 12:10:00,99.15,99.15,99.14,99.14,134399999.0
2007-05-07 12:11:00,99.14,99.14,99.13,99.14,129000001.0
2007-05-07 12:12:00,99.14,99.14,99.13,99.14,260799997.0
2007-05-07 12:13:00,99.13,99.14,99.13,99.14,84800003.0
2007-05-07 12:14:00,99.14,99.14,99.13,99.14,147999996.0
2007-05-07 12:15:00,99.14,99.14,99.13,99.14,146399997.0
2007-05-07 12:16:00,99.14,99.15,99.14,99.15,266399994.0
2007-05-07 12:17:00,99.15,99.15,99.14,99.15,150099996.0
2007-05-07 12:18:00,99.15,99.15,99.13,99.14,298199991.0
2007-05-07 12:19:00,99.14,99.15,99.12,99.14,253499993.0
2007-05-07 12:20:00,99.13,99.14,99.12,99.14,182300001.0
2007-05-07 12:21:00,99.14,99.14,99.11,99.13,227600004.0
2007-05-07 12:22:00,99.13,99.13,99.11,99.11,129999998.0
2007-05-07 12:23:00,99.11,99.12,99.11,99.11,242399990.0
2007-05-07 12:24:00,99.1,99.11,99.09,99.1,207199997.0
2007-05-07 12:25:00,99.1,99.11,99.08,99.09,402799998.0
2007-05-07 12:26:00,99.08,99.09,99.06,99.08,559699992.0
2007-05-07 12:27:00,99.08,99.08,99.07,99.07,78399998.0
2007-05-07 12:28:00,99.07,99.07,99.02,99.04,679100008.0
2007-05-07 12:29:00,99.04,99.07,99.04,99.05,378499996.0
2007-05-07 12:30:00,99.05,99.07,99.05,99.06,710999998.0
2007-05-07 12:31:00,99.06,99.07,99.04,99.05,420899999.0
2007-05-07 12:32:00,99.05,99.06,99.05,99.06,222999997.0
2007-05-07 12:33:00,99.06,99.07,99.05,99.07,199100000.0
2007-05-07 12:34:00,99.07,99.08,99.06,99.08,446799999.0
2007-05-07 12:35:00,99.07,99.09,99.07,99.09,414399996.0
2007-05-07 12:36:00,99.08,99.09,99.08,99.08,161199996.0
2007-05-07 12:37:00,99.08,99.08,99.08,99.08,76800000.0
2007-05-07 12:38:00,99.07,99.07,99.07,99.07,125199999.0
2007-05-07 12:39:00,99.07,99.09,99.06,99.06,559600000.0
2007-05-07 12:40:00,99.06,99.07,99.05,99.07,257899995.0
2007-05-07 12:41:00,99.07,99.08,99.06,99.07,480199993.0
2007-05-07 12:42:00,99.06,99.08,99.06,99.08,622799991.0
2007-05-07 12:43:00,99.09,99.09,99.08,99.08,325299996.0
2007-05-07 12:44:00,99.07,99.09,99.07,99.08,190800002.0
2007-05-07 12:45:00,99.07,99.09,99.07,99.09,80200002.0
2007-05-07 12:46:00,99.09,99.09,99.09,99.09,64800000.0
2007-05-07 12:47:00,99.09,99.09,99.08,99.08,98799998.0
2007-05-07 12:48:00,99.08,99.08,99.06,99.08,260299999.0
2007-05-07 12:49:00,99.06,99.07,99.06,99.07,113900002.0
2007-05-07 12:50:00,99.08,99.08,99.07,99.07,85200002.0
2007-05-07 12:51:00,99.07,99.07,99.02,99.03,756100002.0
2007-05-07 12:52:00,99.03,99.05,99.03,99.04,227200002.0
2007-05-07 12:53:00,99.04,99.08,99.04,99.08,331799999.0
2007-05-07 12:54:00,99.07,99.08,99.06,99.07,413400006.0
2007-05-07 12:55:00,99.07,99.07,99.06,99.07,333199996.0
2007-05-07 12:56:00,99.07,99.07,99.03,99.04,201900002.0
2007-05-07 12:57:00,99.04,99.05,99.04,99.05,140799999.0
2007-05-07 12:58:00,99.05,99.06,99.05,99.05,413599981.0
2007-05-07 12:59:00,99.05,99.06,99.04,99.05,580900009.0
2007-05-07 13:00:00,99.05,99.06,99.04,99.05,630100010.0
2007-05-07 13:01:00,99.06,99.06,99.04,99.05,258900002.0
2007-05-07 13:02:00,99.05,99.05,99.03,99.05,391000002.0
2007-05-07 13:03:00,99.04,99.05,99.03,99.05,95600000.0
2007-05-07 13:04:00,99.06,99.06,99.06,99.06,139999999.0
2007-05-07 13:05:00,99.06,99.06,99.04,99.04,139500000.0
2007-05-07 13:06:00,99.06,99.06,99.04,99.04,67400000.0
2007-05-07 13:07:00,99.04,99.05,99.04,99.05,117499998.0
2007-05-07 13:08:00,99.05,99.06,99.05,99.05,93999999.0
2007-05-07 13:09:00,99.05,99.06,99.05,99.06,138399999.0
2007-05-07 13:10:00,99.06,99.07,99.06,99.07,137599998.0
2007-05-07 13:11:00,99.07,99.08,99.06,99.07,160800000.0
2007-05-07 13:12:00,99.07,99.07,99.04,99.05,219300005.0
2007-05-07 13:13:00,99.05,99.07,99.03,99.06,334699995.0
2007-05-07 13:14:00,99.06,99.08,99.06,99.07,226300001.0
2007-05-07 13:15:00,99.09,99.09,99.08,99.09,195799999.0
2007-05-07 13:16:00,99.08,99.09,99.08,99.08,315800001.0
2007-05-07 13:17:00,99.09,99.09,99.08,99.09,196700001.0
2007-05-07 13:18:00,99.08,99.09,99.07,99.08,335900008.0
2007-05-07 13:19:00,99.09,99.09,99.08,99.09,136100001.0
2007-05-07 13:20:00,99.08,99.09,99.08,99.08,193199999.0
2007-05-07 13:21:00,99.08,99.09,99.08,99.09,214699999.0
2007-05-07 13:22:00,99.09,99.09,99.08,99.08,234399996.0
2007-05-07 13:23:00,99.08,99.08,99.07,99.08,98799998.0
2007-05-07 13:24:00,99.08,99.09,99.08,99.08,85999999.0
2007-05-07 13:25:00,99.08,99.09,99.07,99.07,230100000.0
2007-05-07 13:26:00,99.07,99.08,99.07,99.07,473599990.0
2007-05-07 13:27:00,99.07,99.09,99.07,99.08,472799992.0
2007-05-07 13:28:00,99.08,99.08,99.07,99.07,158800001.0
2007-05-07 13:29:00,99.08,99.08,99.08,99.08,142400000.0
2007-05-07 13:30:00,99.08,99.09,99.07,99.09,336200006.0
2007-05-07 13:31:00,99.09,99.11,99.09,99.09,512199997.0
2007-05-07 13:32:00,99.1,99.1,99.1,99.1,118800003.0
2007-05-07 13:33:00,99.1,99.1,99.09,99.1,105100000.0
2007-05-07 13:34:00,99.09,99.11,99.09,99.11,369199997.0
2007-05-07 13:35:00,99.1,99.11,99.09,99.09,477600004.0
2007-05-07 13:36:00,99.09,99.1,99.09,99.1,533800005.0
2007-05-07 13:37:00,99.1,99.1,99.09,99.1,256800002.0
2007-05-07 13:38:00,99.1,99.1,99.09,99.09,118399996.0
2007-05-07 13:39:00,99.1,99.1,99.08,99.09,33200000.0
2007-05-07 13:40:00,99.08,99.09,99.08,99.09,49999999.0
2007-05-07 13:41:00,99.09,99.09,99.07,99.09,129900002.0
2007-05-07 13:42:00,99.09,99.09,99.08,99.08,89600000.0
2007-05-07 13:43:00,99.08,99.09,99.08,99.09,47099998.0
2007-05-07 13:44:00,99.09,99.09,99.08,99.08,26799999.0
2007-05-07 13:45:00,99.08,99.08,99.08,99.08,236500002.0
2007-05-07 13:46:00,99.08,99.08,99.08,99.08,204800001.0
2007-05-07 13:47:00,99.08,99.08,99.06,99.07,392300004.0
2007-05-07 13:48:00,99.07,99.09,99.07,99.09,208800000.0
2007-05-07 13:49:00,99.09,99.09,99.08,99.09,112399999.0
2007-05-07 13:50:00,99.08,99.09,99.08,99.09,36800001.0
2007-05-07 13:51:00,99.09,99.09,99.08,99.08,341200002.0
2007-05-07 13:52:00,99.08,99.09,99.07,99.09,432099999.0
2007-05-07 13:53:00,99.08,99.09,99.07,99.07,325399990.0
2007-05-07 13:54:00,99.06,99.09,99.06,99.08,108600002.0
2007-05-07 13:55:00,99.08,99.09,99.07,99.08,354500008.0
2007-05-07 13:56:00,99.08,99.09,99.07,99.09,643499999.0
2007-05-07 13:57:00,99.09,99.09,99.09,99.09,800000.0
2007-05-07 13:58:00,99.09,99.09,99.09,99.09,61599999.0
2007-05-07 13:59:00,99.1,99.1,99.09,99.1,47600000.0
2007-05-07 14:00:00,99.1,99.1,99.09,99.09,288799999.0
2007-05-07 14:01:00,99.09,99.1,99.08,99.09,513199987.0
2007-05-07 14:02:00,99.08,99.105,99.071,99.072,593400000.0
2007-05-07 14:03:00,99.095,99.095,99.065,99.074,497500000.0
2007-05-07 14:04:00,99.09,99.09,99.08,99.08,155500000.0
2007-05-07 14:05:00,99.08,99.1,99.08,99.1,452500009.0
2007-05-07 14:06:00,99.1,99.12,99.1,99.12,311200003.0
2007-05-07 14:07:00,99.11,99.11,99.11,99.11,174400000.0
2007-05-07 14:08:00,99.11,99.12,99.11,99.12,262000001.0
2007-05-07 14:09:00,99.12,99.14,99.12,99.14,329200000.0
2007-05-07 14:10:00,99.14,99.14,99.13,99.13,242399998.0
2007-05-07 14:11:00,99.13,99.13,99.13,99.13,100000000.0
2007-05-07 14:12:00,99.13,99.13,99.13,99.13,137600002.0
2007-05-07 14:13:00,99.14,99.15,99.13,99.13,495200008.0
2007-05-07 14:14:00,99.14,99.15,99.13,99.14,214900001.0
2007-05-07 14:15:00,99.14,99.14,99.13,99.13,150799999.0
2007-05-07 14:16:00,99.13,99.14,99.13,99.14,310800000.0
2007-05-07 14:17:00,99.14,99.14,99.12,99.12,349999999.0
2007-05-07 14:18:00,99.12,99.13,99.12,99.12,322000000.0
2007-05-07 14:19:00,99.12,99.12,99.11,99.11,501700003.0
2007-05-07 14:20:00,99.12,99.13,99.11,99.13,486400006.0
2007-05-07 14:21:00,99.13,99.13,99.13,99.13,225200000.0
2007-05-07 14:22:00,99.13,99.14,99.13,99.13,304800002.0
2007-05-07 14:23:00,99.13,99.13,99.12,99.12,225200003.0
2007-05-07 14:24:00,99.12,99.13,99.11,99.12,774200004.0
2007-05-07 14:25:00,99.12,99.12,99.1,99.1,646299999.0
2007-05-07 14:26:00,99.11,99.11,99.1,99.11,300300002.0
2007-05-07 14:27:00,99.1,99.12,99.09,99.12,373700000.0
2007-05-07 14:28:00,99.13,99.13,99.11,99.11,398799994.0
2007-05-07 14:29:00,99.12,99.12,99.11,99.12,116700001.0
2007-05-07 14:30:00,99.12,99.12,99.1,99.11,400800006.0
2007-05-07 14:31:00,99.12,99.12,99.1,99.12,588700011.0
2007-05-07 14:32:00,99.12,99.14,99.12,99.13,454799993.0
2007-05-07 14:33:00,99.13,99.15,99.13,99.15,726099995.0
2007-05-07 14:34:00,99.15,99.23,99.15,99.19,773799998.0
2007-05-07 14:35:00,99.19,99.19,99.16,99.16,312300000.0
2007-05-07 14:36:00,99.15,99.16,99.15,99.16,119000000.0
2007-05-07 14:37:00,99.15,99.16,99.14,99.15,604199992.0
2007-05-07 14:38:00,99.15,99.16,99.15,99.15,486000000.0
2007-05-07 14:39:00,99.16,99.17,99.15,99.16,754700000.0
2007-05-07 14:40:00,99.15,99.16,99.13,99.14,114099999.0
2007-05-07 14:41:00,99.15,99.15,99.13,99.14,215599997.0
2007-05-07 14:42:00,99.15,99.15,99.13,99.14,133600000.0
2007-05-07 14:43:00,99.14,99.14,99.12,99.13,200000000.0
2007-05-07 14:44:00,99.13,99.13,99.12,99.13,96400000.0
2007-05-07 14:45:00,99.13,99.13,99.11,99.12,268299999.0
2007-05-07 14:46:00,99.13,99.13,99.12,99.13,103900000.0
2007-05-07 14:47:00,99.13,99.14,99.13,99.13,73200000.0
2007-05-07 14:48:00,99.13,99.13,99.12,99.13,91500000.0
2007-05-07 14:49:00,99.12,99.14,99.12,99.14,175099998.0
2007-05-07 14:50:00,99.14,99.14,99.13,99.14,100500001.0
2007-05-07 14:51:00,99.14,99.14,99.14,99.14,227999998.0
2007-05-07 14:52:00,99.14,99.14,99.13,99.14,164599999.0
2007-05-07 14:53:00,99.14,99.15,99.14,99.15,160900001.0
2007-05-07 14:54:00,99.14,99.15,99.14,99.14,133300002.0
2007-05-07 14:55:00,99.14,99.15,99.14,99.15,345800008.0
2007-05-07 14:56:00,99.15,99.15,99.14,99.15,356499999.0
2007-05-07 14:57:00,99.16,99.16,99.15,99.15,272000002.0
2007-05-07 14:58:00,99.16,99.16,99.13,99.14,533499999.0
2007-05-07 14:59:00,99.13,99.14,99.12,99.12,607699998.0
2007-05-07 15:00:00,99.12,99.13,99.12,99.13,603599998.0
2007-05-07 15:01:00,99.13,99.13,99.11,99.11,406899994.0
2007-05-07 15:02:00,99.11,99.12,99.1,99.1,328599993.0
2007-05-07 15:03:00,99.1,99.12,99.1,99.11,634000002.0
2007-05-07 15:04:00,99.12,99.13,99.11,99.13,446299991.0
2007-05-07 15:05:00,99.13,99.13,99.11,99.12,111600000.0
2007-05-07 15:06:00,99.12,99.12,99.11,99.11,226299999.0
2007-05-07 15:07:00,99.11,99.11,99.1,99.1,142300001.0
2007-05-07 15:08:00,99.11,99.13,99.1,99.1,918299993.0
2007-05-07 15:09:00,99.11,99.13,99.11,99.13,738099998.0
2007-05-07 15:10:00,99.13,99.13,99.12,99.12,202100000.0
2007-05-07 15:11:00,99.13,99.13,99.11,99.12,483599994.0
2007-05-07 15:12:00,99.12,99.13,99.11,99.12,754100002.0
2007-05-07 15:13:00,99.12,99.12,99.11,99.12,380499998.0
2007-05-07 15:14:00,99.12,99.12,99.1,99.12,696000003.0
2007-05-07 15:15:00,99.12,99.12,99.12,99.12,379800000.0
2007-05-07 15:16:00,99.12,99.12,99.11,99.11,881699993.0
2007-05-07 15:17:00,99.12,99.13,99.12,99.12,615499993.0
2007-05-07 15:18:00,99.12,99.13,99.11,99.12,430700005.0
2007-05-07 15:19:00,99.13,99.13,99.13,99.13,13600000.0
2007-05-07 15:20:00,99.13,99.13,99.12,99.12,122699998.0
2007-05-07 15:21:00,99.13,99.13,99.12,99.12,350200004.0
2007-05-07 15:22:00,99.13,99.13,99.11,99.12,169200000.0
2007-05-07 15:23:00,99.13,99.13,99.13,99.13,1600000.0
2007-05-07 15:24:00,99.13,99.13,99.13,99.13,49800000.0
2007-05-07 15:25:00,99.13,99.13,99.12,99.13,26500000.0
2007-05-07 15:26:00,99.13,99.13,99.12,99.13,227000000.0
2007-05-07 15:27:00,99.12,99.13,99.11,99.13,163899999.0
2007-05-07 15:28:00,99.13,99.13,99.11,99.13,254900004.0
2007-05-07 15:29:00,99.13,99.14,99.12,99.14,160900000.0
2007-05-07 15:30:00,99.14,99.14,99.12,99.12,455599999.0
2007-05-07 15:31:00,99.12,99.14,99.12,99.12,504000003.0
2007-05-07 15:32:00,99.12,99.13,99.12,99.13,236400000.0
2007-05-07 15:33:00,99.13,99.13,99.11,99.11,391099998.0
2007-05-07 15:34:00,99.12,99.12,99.1,99.12,117700000.0
2007-05-07 15:35:00,99.12,99.12,99.11,99.12,413499989.0
2007-05-07 15:36:00,99.12,99.14,99.12,99.13,145799999.0
2007-05-07 15:37:00,99.13,99.13,99.13,99.13,12800000.0
2007-05-07 15:38:00,99.13,99.13,99.12,99.12,20900000.0
2007-05-07 15:39:00,99.13,99.14,99.12,99.13,241699996.0
2007-05-07 15:40:00,99.13,99.13,99.1,99.11,209699999.0
2007-05-07 15:41:00,99.11,99.13,99.11,99.11,856200004.0
2007-05-07 15:42:00,99.12,99.12,99.11,99.11,855500013.0
2007-05-07 15:43:00,99.11,99.12,99.1,99.12,702500002.0
2007-05-07 15:44:00,99.11,99.12,99.1,99.11,731700005.0
2007-05-07 15:45:00,99.11,99.13,99.11,99.12,434699994.0
2007-05-07 15:46:00,99.12,99.12,99.11,99.12,452599996.0
2007-05-07 15:47:00,99.12,99.13,99.11,99.12,572200000.0
2007-05-07 15:48:00,99.12,99.13,99.12,99.12,587200006.0
2007-05-07 15:49:00,99.12,99.12,99.11,99.12,565199997.0
2007-05-07 15:50:00,99.12,99.12,99.12,99.12,259600001.0
2007-05-07 15:51:00,99.12,99.13,99.12,99.13,310700000.0
2007-05-07 15:52:00,99.12,99.13,99.12,99.13,29700001.0
2007-05-07 15:53:00,99.13,99.15,99.12,99.12,138100003.0
2007-05-07 15:54:00,99.13,99.15,99.12,99.12,374900000.0
2007-05-07 15:55:00,99.12,99.14,99.12,99.13,204699998.0
2007-05-07 15:56:00,99.13,99.13,99.12,99.12,80600001.0
2007-05-07 15:57:00,99.12,99.14,99.12,99.13,125500003.0
2007-05-07 15:58:00,99.13,99.14,99.13,99.14,45800000.0
2007-05-07 15:59:00,99.14,99.15,99.13,99.13,258400002.0
2007-05-07 16:00:00,99.13,99.14,99.13,99.13,372900002.0
2007-05-07 16:01:00,99.13,99.14,99.12,99.14,407999988.0
2007-05-07 16:02:00,99.13,99.13,99.12,99.13,319600002.0
2007-05-07 16:03:00,99.13,99.14,99.12,99.13,444899998.0
2007-05-07 16:04:00,99.13,99.14,99.13,99.13,217800004.0
2007-05-07 16:05:00,99.13,99.14,99.12,99.12,216800007.0
2007-05-07 16:06:00,99.12,99.13,99.12,99.12,306999998.0
2007-05-07 16:07:00,99.13,99.13,99.13,99.13,94800000.0
2007-05-07 16:08:00,99.13,99.13,99.13,99.13,47400002.0
2007-05-07 16:09:00,99.13,99.13,99.13,99.13,86800003.0
2007-05-07 16:10:00,99.13,99.13,99.13,99.13,9600000.0
2007-05-07 16:11:00,99.13,99.13,99.1,99.13,94600002.0
2007-05-07 16:12:00,99.13,99.13,99.12,99.12,80200002.0
2007-05-07 16:13:00,99.13,99.13,99.12,99.13,70200002.0
2007-05-07 16:14:00,99.13,99.13,99.12,99.12,502000006.0
2007-05-07 16:15:00,99.13,99.13,99.12,99.12,343599998.0
2007-05-07 16:16:00,99.12,99.13,99.12,99.13,247500000.0
2007-05-07 16:17:00,99.14,99.15,99.13,99.14,112400000.0
2007-05-07 16:18:00,99.14,99.14,99.13,99.14,108500001.0
2007-05-07 16:19:00,99.14,99.14,99.12,99.13,311100001.0
2007-05-07 16:20:00,99.13,99.14,99.13,99.14,156000000.0
2007-05-07 16:21:00,99.14,99.14,99.14,99.14,172799997.0
2007-05-07 16:22:00,99.14,99.14,99.13,99.13,192199999.0
2007-05-07 16:23:00,99.13,99.14,99.12,99.13,385200007.0
2007-05-07 16:24:00,99.12,99.14,99.12,99.14,113800001.0
2007-05-07 16:25:00,99.14,99.14,99.13,99.13,59500000.0
2007-05-07 16:26:00,99.13,99.13,99.12,99.13,245800002.0
2007-05-07 16:27:00,99.13,99.13,99.12,99.12,87599999.0
2007-05-07 16:28:00,99.12,99.13,99.12,99.12,268600001.0
2007-05-07 16:29:00,99.12,99.13,99.12,99.13,102100000.0
2007-05-07 16:30:00,99.12,99.13,99.12,99.13,168900000.0
2007-05-07 16:31:00,99.13,99.13,99.12,99.13,254999997.0
2007-05-07 16:32:00,99.13,99.13,99.13,99.13,105400000.0
2007-05-07 16:33:00,99.13,99.13,99.12,99.12,325099996.0
2007-05-07 16:34:00,99.13,99.13,99.11,99.11,82399998.0
2007-05-07 16:35:00,99.12,99.12,99.12,99.12,16900000.0
2007-05-07 16:36:00,99.13,99.13,99.13,99.13,8000000.0
2007-05-07 16:37:00,99.13,99.14,99.13,99.13,131899998.0
2007-05-07 16:38:00,99.14,99.14,99.13,99.14,28099999.0
2007-05-07 16:39:00,99.14,99.15,99.14,99.15,27299999.0
2007-05-07 16:40:00,99.14,99.15,99.13,99.13,656599996.0
2007-05-07 16:41:00,99.14,99.15,99.14,99.14,63400000.0
2007-05-07 16:42:00,99.14,99.15,99.14,99.14,72399997.0
2007-05-07 16:43:00,99.13,99.14,99.13,99.13,267900000.0
2007-05-07 16:44:00,99.13,99.13,99.13,99.13,191300001.0
2007-05-07 16:45:00,99.13,99.13,99.11,99.12,244100003.0
2007-05-07 16:46:00,99.12,99.13,99.12,99.12,243800001.0
2007-05-07 16:47:00,99.12,99.12,99.12,99.12,31400000.0
2007-05-07 16:48:00,99.12,99.12,99.11,99.11,40800001.0
2007-05-07 16:49:00,99.12,99.12,99.11,99.12,16000000.0
2007-05-07 16:50:00,99.12,99.13,99.11,99.13,45000001.0
2007-05-07 16:51:00,99.13,99.13,99.13,99.13,127100000.0
2007-05-07 16:52:00,99.13,99.13,99.12,99.13,140499998.0
2007-05-07 16:53:00,99.13,99.13,99.12,99.13,78000000.0
2007-05-07 16:54:00,99.12,99.13,99.12,99.13,566800002.0
2007-05-07 16:55:00,99.13,99.14,99.13,99.14,188300002.0
2007-05-07 16:56:00,99.13,99.14,99.13,99.14,179400000.0
2007-05-07 16:57:00,99.14,99.14,99.12,99.13,296599999.0
2007-05-07 16:58:00,99.14,99.16,99.13,99.16,807100008.0
2007-05-07 16:59:00,99.16,99.16,99.13,99.15,418199999.0
2007-05-07 17:00:00,99.16,99.16,99.12,99.14,1041299993.0
2007-05-07 17:01:00,99.14,99.16,99.14,99.16,303299996.0
2007-05-07 17:02:00,99.16,99.16,99.14,99.14,212600001.0
2007-05-07 17:03:00,99.13,99.15,99.13,99.15,283899995.0
2007-05-07 17:04:00,99.14,99.15,99.14,99.14,242600000.0
2007-05-07 17:05:00,99.107,99.129,99.107,99.122,286900002.0
2007-05-07 17:06:00,99.14,99.14,99.13,99.14,339100001.0
2007-05-07 17:07:00,99.14,99.14,99.14,99.14,49900000.0
2007-05-07 17:08:00,99.14,99.14,99.12,99.14,291899997.0
2007-05-07 17:09:00,99.14,99.14,99.13,99.13,231700000.0
2007-05-07 17:10:00,99.13,99.13,99.13,99.13,276700000.0
2007-05-07 17:11:00,99.13,99.14,99.13,99.13,776299991.0
2007-05-07 17:12:00,99.15,99.15,99.14,99.14,92600002.0
2007-05-07 17:13:00,99.14,99.14,99.13,99.13,106800002.0
2007-05-07 17:14:00,99.14,99.14,99.13,99.13,144100000.0
2007-05-07 17:15:00,99.13,99.14,99.13,99.14,76400000.0
2007-05-07 17:16:00,99.14,99.14,99.14,99.14,103700000.0
2007-05-07 17:17:00,99.14,99.15,99.13,99.14,498499996.0
2007-05-07 17:18:00,99.14,99.15,99.14,99.14,190000000.0
2007-05-07 17:19:00,99.14,99.15,99.13,99.14,56800000.0
2007-05-07 17:20:00,99.13,99.14,99.13,99.14,220200001.0
2007-05-07 17:21:00,99.14,99.15,99.13,99.13,478799998.0
2007-05-07 17:22:00,99.13,99.15,99.13,99.14,477799992.0
2007-05-07 17:23:00,99.14,99.15,99.13,99.14,562000008.0
2007-05-07 17:24:00,99.14,99.14,99.13,99.13,307299998.0
2007-05-07 17:25:00,99.13,99.16,99.13,99.15,615699993.0
2007-05-07 17:26:00,99.15,99.18,99.14,99.18,616200004.0
2007-05-07 17:27:00,99.18,99.19,99.16,99.17,662699995.0
2007-05-07 17:28:00,99.18,99.18,99.17,99.17,237199995.0
2007-05-07 17:29:00,99.19,99.19,99.17,99.17,267900001.0
2007-05-07 17:30:00,99.17,99.18,99.17,99.18,331300001.0
2007-05-07 17:31:00,99.18,99.18,99.18,99.18,197800003.0
2007-05-07 17:32:00,99.18,99.19,99.17,99.17,180000003.0
2007-05-07 17:33:00,99.18,99.18,99.16,99.16,145300002.0
2007-05-07 17:34:00,99.17,99.18,99.17,99.17,182499999.0
2007-05-07 17:35:00,99.17,99.18,99.16,99.17,218199997.0
2007-05-07 17:36:00,99.18,99.19,99.17,99.19,222000002.0
2007-05-07 17:37:00,99.19,99.19,99.18,99.19,179700000.0
2007-05-07 17:38:00,99.2,99.2,99.19,99.19,97400000.0
2007-05-07 17:39:00,99.19,99.19,99.19,99.19,91700001.0
2007-05-07 17:40:00,99.2,99.2,99.19,99.19,145500001.0
2007-05-07 17:41:00,99.19,99.19,99.18,99.18,78900000.0
2007-05-07 17:42:00,99.18,99.18,99.16,99.17,353699998.0
2007-05-07 17:43:00,99.18,99.18,99.16,99.17,175099998.0
2007-05-07 17:44:00,99.17,99.17,99.16,99.16,287400000.0
2007-05-07 17:45:00,99.17,99.17,99.17,99.17,322600000.0
2007-05-07 17:46:00,99.17,99.17,99.16,99.17,123900000.0
2007-05-07 17:47:00,99.17,99.17,99.16,99.17,45900000.0
2007-05-07 17:48:00,99.17,99.17,99.16,99.17,37800000.0
2007-05-07 17:49:00,99.17,99.18,99.17,99.17,327300004.0
2007-05-07 17:50:00,99.17,99.18,99.16,99.16,232499997.0
2007-05-07 17:51:00,99.18,99.18,99.18,99.18,1600000.0
2007-05-07 17:52:00,99.17,99.18,99.17,99.18,37800000.0
2007-05-07 17:53:00,99.18,99.18,99.17,99.17,221300001.0
2007-05-07 17:54:00,99.17,99.17,99.16,99.16,180800000.0
2007-05-07 17:55:00,99.17,99.18,99.16,99.18,529900001.0
2007-05-07 17:56:00,99.17,99.18,99.16,99.17,397499995.0
2007-05-07 17:57:00,99.17,99.17,99.15,99.15,265499995.0
2007-05-07 17:58:00,99.16,99.17,99.16,99.16,129500000.0
2007-05-07 17:59:00,99.16,99.17,99.16,99.16,269499999.0
2007-05-07 18:00:00,99.17,99.17,99.16,99.17,84500000.0
2007-05-07 18:01:00,99.17,99.17,99.15,99.16,315799992.0
2007-05-07 18:02:00,99.17,99.18,99.16,99.17,397600004.0
2007-05-07 18:03:00,99.17,99.18,99.17,99.17,252700001.0
2007-05-07 18:04:00,99.17,99.18,99.17,99.18,197100004.0
2007-05-07 18:05:00,99.18,99.18,99.17,99.17,131100000.0
2007-05-07 18:06:00,99.17,99.17,99.16,99.16,143999999.0
2007-05-07 18:07:00,99.148,99.165,99.148,99.153,97099999.0
2007-05-07 18:08:00,99.17,99.18,99.17,99.17,153600001.0
2007-05-07 18:09:00,99.17,99.17,99.17,99.17,98900001.0
2007-05-07 18:10:00,99.17,99.18,99.16,99.17,141100002.0
2007-05-07 18:11:00,99.17,99.17,99.16,99.17,37000000.0
2007-05-07 18:12:00,99.17,99.17,99.17,99.17,12000000.0
2007-05-07 18:13:00,99.17,99.18,99.17,99.18,96500000.0
2007-05-07 18:14:00,99.16,99.18,99.16,99.17,161599997.0
2007-05-07 18:15:00,99.18,99.18,99.16,99.17,192499997.0
2007-05-07 18:16:00,99.18,99.18,99.18,99.18,21700000.0
2007-05-07 18:17:00,99.18,99.18,99.17,99.18,56399999.0
2007-05-07 18:18:00,99.18,99.18,99.18,99.18,154500001.0
2007-05-07 18:19:00,99.18,99.18,99.18,99.18,16100000.0
2007-05-07 18:20:00,99.18,99.18,99.18,99.18,65900000.0
2007-05-07 18:21:00,99.19,99.19,99.18,99.19,88500000.0
2007-05-07 18:22:00,99.19,99.19,99.18,99.19,256000002.0
2007-05-07 18:23:00,99.18,99.18,99.17,99.17,122300000.0
2007-05-07 18:24:00,99.18,99.18,99.16,99.16,145799994.0
2007-05-07 18:25:00,99.17,99.17,99.17,99.17,36200001.0
2007-05-07 18:26:00,99.18,99.18,99.16,99.16,222800000.0
2007-05-07 18:27:00,99.16,99.17,99.16,99.17,46600000.0
2007-05-07 18:28:00,99.17,99.17,99.17,99.17,181000001.0
2007-05-07 18:29:00,99.17,99.17,99.17,99.17,37300000.0
2007-05-07 18:30:00,99.17,99.17,99.17,99.17,117399999.0
2007-05-07 18:31:00,99.17,99.17,99.16,99.17,349999999.0
2007-05-07 18:32:00,99.17,99.17,99.16,99.17,191600000.0
2007-05-07 18:33:00,99.17,99.17,99.16,99.16,162600000.0
2007-05-07 18:34:00,99.16,99.16,99.15,99.16,147400001.0
2007-05-07 18:35:00,99.16,99.16,99.15,99.16,149499999.0
2007-05-07 18:36:00,99.16,99.16,99.16,99.16,1600000.0
2007-05-07 18:37:00,99.16,99.17,99.16,99.17,70000000.0
2007-05-07 18:38:00,99.16,99.17,99.16,99.16,92900000.0
2007-05-07 18:39:00,99.17,99.17,99.17,99.17,800000.0
2007-05-07 18:40:00,99.17,99.17,99.16,99.17,53900000.0
2007-05-07 18:41:00,99.16,99.16,99.15,99.15,128600000.0
2007-05-07 18:42:00,99.16,99.16,99.16,99.16,45100000.0
2007-05-07 18:43:00,99.148,99.18,99.123,99.133,148499998.0
2007-05-07 18:44:00,99.17,99.17,99.15,99.16,485799998.0
2007-05-07 18:45:00,99.145,99.16,99.132,99.145,521799987.0
2007-05-07 18:46:00,99.17,99.19,99.17,99.19,323500006.0
2007-05-07 18:47:00,99.18,99.18,99.18,99.18,39400000.0
2007-05-07 18:48:00,99.19,99.19,99.19,99.19,106300001.0
2007-05-07 18:49:00,99.18,99.19,99.17,99.17,141600002.0
2007-05-07 18:50:00,99.17,99.18,99.16,99.17,305500001.0
2007-05-07 18:51:00,99.17,99.18,99.16,99.17,255199996.0
2007-05-07 18:52:00,99.18,99.18,99.16,99.16,265599994.0
2007-05-07 18:53:00,99.17,99.18,99.16,99.17,291699998.0
2007-05-07 18:54:00,99.18,99.18,99.17,99.18,45100000.0
2007-05-07 18:55:00,99.17,99.18,99.17,99.18,99900000.0
2007-05-07 18:56:00,99.18,99.18,99.17,99.18,78900001.0
2007-05-07 18:57:00,99.17,99.19,99.17,99.19,131900000.0
2007-05-07 18:58:00,99.19,99.19,99.18,99.19,129399996.0
2007-05-07 18:59:00,99.19,99.21,99.17,99.18,647000015.0
2007-05-07 19:00:00,99.17,99.17,99.15,99.16,754900015.0
2007-05-07 19:01:00,99.16,99.16,99.14,99.14,299600000.0
2007-05-07 19:02:00,99.14,99.15,99.14,99.14,199299999.0
2007-05-07 19:03:00,99.15,99.15,99.13,99.15,157099998.0
2007-05-07 19:04:00,99.15,99.15,99.14,99.15,192299999.0
2007-05-07 19:05:00,99.14,99.15,99.14,99.15,38600000.0
2007-05-07 19:06:00,99.16,99.16,99.14,99.16,231599999.0
2007-05-07 19:07:00,99.15,99.16,99.15,99.16,55500001.0
2007-05-07 19:08:00,99.16,99.16,99.16,99.16,33000001.0
2007-05-07 19:09:00,99.16,99.17,99.15,99.15,246200004.0
2007-05-07 19:10:00,99.15,99.15,99.14,99.15,252500001.0
2007-05-07 19:11:00,99.16,99.16,99.14,99.16,190100000.0
2007-05-07 19:12:00,99.16,99.16,99.15,99.16,98200001.0
2007-05-07 19:13:00,99.17,99.17,99.16,99.17,189300004.0
2007-05-07 19:14:00,99.17,99.19,99.17,99.18,405600003.0
2007-05-07 19:15:00,99.18,99.18,99.17,99.17,77200001.0
2007-05-07 19:16:00,99.17,99.18,99.17,99.18,67600002.0
2007-05-07 19:17:00,99.18,99.18,99.17,99.17,82700002.0
2007-05-07 19:18:00,99.18,99.18,99.18,99.18,127200000.0
2007-05-07 19:19:00,99.18,99.18,99.17,99.18,83700000.0
2007-05-07 19:20:00,99.17,99.18,99.17,99.18,115800002.0
2007-05-07 19:21:00,99.18,99.18,99.18,99.18,79600001.0
2007-05-07 19:22:00,99.18,99.18,99.18,99.18,135900001.0
2007-05-07 19:23:00,99.19,99.19,99.17,99.19,306699997.0
2007-05-07 19:24:00,99.19,99.19,99.18,99.18,108500002.0
2007-05-07 19:25:00,99.19,99.19,99.19,99.19,13700000.0
2007-05-07 19:26:00,99.19,99.19,99.18,99.19,202000002.0
2007-05-07 19:27:00,99.18,99.19,99.17,99.17,331700001.0
2007-05-07 19:28:00,99.19,99.19,99.17,99.18,170700000.0
2007-05-07 19:29:00,99.17,99.18,99.16,99.18,680800005.0
2007-05-07 19:30:00,99.17,99.18,99.17,99.18,369300000.0
2007-05-07 19:31:00,99.18,99.19,99.17,99.18,491600005.0
2007-05-07 19:32:00,99.18,99.19,99.17,99.18,471400004.0
2007-05-07 19:33:00,99.18,99.2,99.18,99.19,494300006.0
2007-05-07 19:34:00,99.18,99.19,99.17,99.18,408500001.0
2007-05-07 19:35:00,99.17,99.18,99.15,99.15,492699993.0
2007-05-07 19:36:00,99.16,99.17,99.15,99.15,560400006.0
2007-05-07 19:37:00,99.15,99.16,99.13,99.14,362599989.0
2007-05-07 19:38:00,99.15,99.19,99.14,99.19,532700001.0
2007-05-07 19:39:00,99.19,99.19,99.18,99.18,96500000.0
2007-05-07 19:40:00,99.19,99.19,99.19,99.19,136700003.0
2007-05-07 19:41:00,99.19,99.2,99.19,99.19,342200000.0
2007-05-07 19:42:00,99.19,99.19,99.19,99.19,125400000.0
2007-05-07 19:43:00,99.19,99.19,99.19,99.19,62700000.0
2007-05-07 19:44:00,99.19,99.19,99.18,99.19,185000000.0
2007-05-07 19:45:00,99.19,99.19,99.18,99.18,267699998.0
2007-05-07 19:46:00,99.19,99.19,99.19,99.19,296900000.0
2007-05-07 19:47:00,99.19,99.19,99.18,99.19,227599998.0
2007-05-07 19:48:00,99.19,99.19,99.17,99.17,176200001.0
2007-05-07 19:49:00,99.18,99.18,99.17,99.18,154999999.0
2007-05-07 19:50:00,99.18,99.18,99.18,99.18,16900000.0
2007-05-07 19:51:00,99.18,99.18,99.18,99.18,82900001.0
2007-05-07 19:52:00,99.18,99.18,99.18,99.18,102100001.0
2007-05-07 19:53:00,99.18,99.18,99.18,99.18,60300000.0
2007-05-07 19:54:00,99.18,99.18,99.18,99.18,98899999.0
2007-05-07 19:55:00,99.18,99.19,99.18,99.18,141500000.0
2007-05-07 19:56:00,99.18,99.19,99.17,99.19,119600000.0
2007-05-07 19:57:00,99.162,99.195,99.16,99.175,115800000.0
2007-05-07 19:58:00,99.19,99.19,99.19,99.19,35400002.0
2007-05-07 19:59:00,99.19,99.19,99.19,99.19,28900001.0
2007-05-07 20:00:00,99.19,99.2,99.18,99.2,310600005.0
2007-05-07 20:01:00,99.2,99.2,99.19,99.2,431000007.0
2007-05-07 20:02:00,99.2,99.2,99.19,99.19,159700004.0
2007-05-07 20:03:00,99.2,99.2,99.19,99.2,92300001.0
2007-05-07 20:04:00,99.21,99.21,99.19,99.19,56300000.0
2007-05-07 20:05:00,99.142,99.172,99.142,99.172,223699996.0
2007-05-07 20:06:00,99.19,99.19,99.19,99.19,18500000.0
2007-05-07 20:07:00,99.19,99.19,99.17,99.18,167599998.0
2007-05-07 20:08:00,99.18,99.18,99.17,99.17,85300000.0
2007-05-07 20:09:00,99.17,99.18,99.16,99.18,210100001.0
2007-05-07 20:10:00,99.18,99.18,99.17,99.17,238000000.0
2007-05-07 20:11:00,99.18,99.18,99.17,99.17,187999999.0
2007-05-07 20:12:00,99.17,99.18,99.16,99.18,271199998.0
2007-05-07 20:13:00,99.18,99.18,99.17,99.17,70000000.0
2007-05-07 20:14:00,99.17,99.17,99.15,99.16,206100000.0
2007-05-07 20:15:00,99.16,99.16,99.15,99.16,111900000.0
2007-05-07 20:16:00,99.16,99.16,99.15,99.16,270700001.0
2007-05-07 20:17:00,99.16,99.17,99.15,99.17,124200002.0
2007-05-07 20:18:00,99.17,99.17,99.16,99.17,49900000.0
2007-05-07 20:19:00,99.17,99.17,99.17,99.17,112700000.0
2007-05-07 20:20:00,99.17,99.17,99.16,99.16,119200000.0
2007-05-07 20:21:00,99.15,99.16,99.15,99.16,294399996.0
2007-05-07 20:22:00,99.16,99.16,99.14,99.14,275099998.0
2007-05-07 20:23:00,99.14,99.16,99.14,99.15,376599997.0
2007-05-07 20:24:00,99.16,99.16,99.14,99.14,50500001.0
2007-05-07 20:25:00,99.15,99.15,99.15,99.15,20900000.0
2007-05-07 20:26:00,99.15,99.15,99.14,99.14,185000001.0
2007-05-07 20:27:00,99.15,99.15,99.15,99.15,96600001.0
2007-05-07 20:28:00,99.15,99.16,99.14,99.15,286500000.0
2007-05-07 20:29:00,99.15,99.15,99.15,99.15,32200000.0
2007-05-07 20:30:00,99.15,99.16,99.15,99.16,306699999.0
2007-05-07 20:31:00,99.16,99.16,99.15,99.16,254599992.0
2007-05-07 20:32:00,99.16,99.16,99.15,99.16,146700000.0
2007-05-07 20:33:00,99.16,99.16,99.15,99.15,192100001.0
2007-05-07 20:34:00,99.16,99.16,99.14,99.15,117600001.0
2007-05-07 20:35:00,99.15,99.15,99.15,99.15,63600000.0
2007-05-07 20:36:00,99.15,99.15,99.14,99.15,78100001.0
2007-05-07 20:37:00,99.14,99.15,99.14,99.14,107000001.0
2007-05-07 20:38:00,99.14,99.14,99.14,99.14,37000000.0
2007-05-07 20:39:00,99.14,99.14,99.14,99.14,36200001.0
2007-05-07 20:40:00,99.14,99.15,99.13,99.13,209999999.0
2007-05-07 20:41:00,99.14,99.14,99.14,99.14,44300000.0
2007-05-07 20:42:00,99.13,99.15,99.13,99.15,125400001.0
2007-05-07 20:43:00,99.14,99.15,99.14,99.15,83700000.0
2007-05-07 20:44:00,99.15,99.15,99.13,99.13,217200000.0
2007-05-07 20:45:00,99.13,99.14,99.11,99.13,617900004.0
2007-05-07 20:46:00,99.13,99.135,99.11,99.135,253300005.0
2007-05-07 20:47:00,99.135,99.135,99.11,99.11,364900004.0
2007-05-07 20:48:00,99.11,99.12,99.1,99.11,282500002.0
2007-05-07 20:49:00,99.11,99.11,99.1,99.1,65500000.0
2007-05-07 20:50:00,99.11,99.11,99.11,99.11,178300000.0
2007-05-07 20:51:00,99.1,99.12,99.1,99.11,402999997.0
2007-05-07 20:52:00,99.12,99.12,99.11,99.12,217400000.0
2007-05-07 20:53:00,99.12,99.12,99.11,99.11,228600000.0
2007-05-07 20:54:00,99.11,99.11,99.08,99.09,275200001.0
2007-05-07 20:55:00,99.09,99.1,99.09,99.1,217200001.0
2007-05-07 20:56:00,99.1,99.1,99.09,99.09,82100000.0
2007-05-07 20:57:00,99.09,99.1,99.08,99.09,423600011.0
2007-05-07 20:58:00,99.08,99.1,99.07,99.07,519700001.0
2007-05-07 20:59:00,99.07,99.09,99.07,99.08,323899999.0
2007-05-07 21:00:00,99.09,99.11,99.08,99.09,644599999.0
2007-05-07 21:01:00,99.09,99.12,99.09,99.12,288500003.0
2007-05-07 21:02:00,99.12,99.13,99.11,99.12,265600003.0
2007-05-07 21:03:00,99.12,99.12,99.12,99.12,49400000.0
2007-05-07 21:04:00,99.13,99.13,99.1,99.11,325699997.0
2007-05-07 21:05:00,99.12,99.12,99.12,99.12,112700001.0
2007-05-07 21:06:00,99.12,99.12,99.11,99.11,166600000.0
2007-05-07 21:07:00,99.11,99.11,99.11,99.11,289700002.0
2007-05-07 21:08:00,99.11,99.11,99.11,99.11,116800000.0
2007-05-07 21:09:00,99.11,99.11,99.11,99.11,213300003.0
2007-05-07 21:10:00,99.11,99.11,99.09,99.1,182700001.0
2007-05-07 21:11:00,99.1,99.11,99.09,99.11,241599999.0
2007-05-07 21:12:00,99.1,99.11,99.09,99.1,225300000.0
2007-05-07 21:13:00,99.1,99.11,99.09,99.1,303500000.0
2007-05-07 21:14:00,99.1,99.1,99.1,99.1,65200001.0
2007-05-07 21:15:00,99.1,99.11,99.09,99.11,84800003.0
2007-05-07 21:16:00,99.1,99.11,99.1,99.11,118500001.0
2007-05-07 21:17:00,99.12,99.13,99.11,99.12,198100002.0
2007-05-07 21:18:00,99.12,99.12,99.1,99.11,149600000.0
2007-05-07 21:19:00,99.11,99.12,99.1,99.1,96100001.0
2007-05-07 21:20:00,99.1,99.13,99.1,99.13,318099998.0
2007-05-07 21:21:00,99.13,99.13,99.13,99.13,16100000.0
2007-05-07 21:22:00,99.12,99.12,99.12,99.12,70000000.0
2007-05-07 21:23:00,99.13,99.13,99.12,99.12,52300000.0
2007-05-07 21:24:00,99.111,99.119,99.098,99.119,120000001.0
2007-05-07 21:25:00,99.12,99.13,99.12,99.13,126400000.0
2007-05-07 21:26:00,99.12,99.13,99.12,99.12,192400000.0
2007-05-07 21:27:00,99.13,99.13,99.11,99.11,52100001.0
2007-05-07 21:28:00,99.12,99.13,99.12,99.12,144100000.0
2007-05-07 21:29:00,99.12,99.12,99.11,99.12,129600000.0
2007-05-07 21:30:00,99.12,99.13,99.12,99.13,79700000.0
2007-05-07 21:31:00,99.13,99.14,99.12,99.12,122900001.0
2007-05-07 21:32:00,99.108,99.119,99.095,99.11,392200000.0
2007-05-07 21:33:00,99.13,99.13,99.13,99.13,15300000.0
2007-05-07 21:34:00,99.13,99.14,99.13,99.14,90000001.0
2007-05-07 21:35:00,99.14,99.14,99.13,99.13,53200000.0
2007-05-07 21:36:00,99.14,99.14,99.13,99.14,106400000.0
2007-05-07 21:37:00,99.14,99.14,99.12,99.12,285100001.0
2007-05-07 21:38:00,99.12,99.12,99.12,99.12,94300002.0
2007-05-07 21:39:00,99.12,99.12,99.11,99.11,66100000.0
2007-05-07 21:40:00,99.13,99.13,99.12,99.13,181100000.0
2007-05-07 21:41:00,99.13,99.13,99.13,99.13,130400000.0
2007-05-07 21:42:00,99.12,99.12,99.11,99.12,214100000.0
2007-05-07 21:43:00,99.114,99.114,99.095,99.108,5600000.0
2007-05-07 21:44:00,99.13,99.13,99.12,99.12,20100000.0
2007-05-07 21:45:00,99.13,99.13,99.11,99.11,132800000.0
2007-05-07 21:46:00,99.11,99.12,99.11,99.11,178600001.0
2007-05-07 21:47:00,99.11,99.11,99.11,99.11,172900000.0
2007-05-07 21:48:00,99.11,99.12,99.11,99.12,23300000.0
2007-05-07 21:49:00,99.12,99.12,99.12,99.12,49900000.0
2007-05-07 21:50:00,99.12,99.12,99.12,99.12,104600000.0
2007-05-07 21:51:00,99.12,99.13,99.12,99.12,198100000.0
2007-05-07 21:52:00,99.12,99.12,99.12,99.12,117500001.0
2007-05-07 21:53:00,99.098,99.098,99.092,99.092,31400000.0
2007-05-07 21:54:00,99.12,99.13,99.12,99.13,95800000.0
2007-05-07 21:55:00,99.12,99.12,99.12,99.12,136800000.0
2007-05-07 21:56:00,99.13,99.13,99.13,99.13,51500000.0
2007-05-07 21:57:00,99.13,99.13,99.13,99.13,49900001.0
2007-05-07 21:58:00,99.13,99.13,99.13,99.13,32200000.0
2007-05-07 21:59:00,99.13,99.13,99.12,99.12,74100000.0
2007-05-07 22:00:00,99.12,99.13,99.11,99.12,123400001.0
2007-05-07 22:01:00,99.12,99.14,99.12,99.14,148900000.0
2007-05-07 22:02:00,99.14,99.14,99.11,99.13,300000001.0
2007-05-07 22:03:00,99.12,99.13,99.11,99.13,221300000.0
2007-05-07 22:04:00,99.12,99.14,99.11,99.14,217100001.0
2007-05-07 22:05:00,99.13,99.14,99.12,99.12,74100000.0
2007-05-07 22:06:00,99.12,99.12,99.12,99.12,7200000.0
2007-05-07 22:07:00,99.12,99.12,99.12,99.12,8000000.0
2007-05-07 22:08:00,99.12,99.12,99.12,99.12,7200000.0
2007-05-07 22:09:00,99.12,99.12,99.12,99.12,800000.0
2007-05-07 22:10:00,99.12,99.13,99.11,99.13,57400001.0
2007-05-07 22:11:00,99.12,99.13,99.12,99.12,38400000.0
2007-05-07 22:12:00,99.12,99.13,99.12,99.12,87800000.0
2007-05-07 22:13:00,99.12,99.13,99.12,99.12,72300000.0
2007-05-07 22:14:00,99.11,99.12,99.11,99.12,59500000.0
2007-05-07 22:15:00,99.12,99.12,99.11,99.11,73600002.0
2007-05-07 22:16:00,99.109,99.132,99.087,99.11,346700007.0
2007-05-07 22:17:00,99.12,99.13,99.12,99.13,57900000.0
2007-05-07 22:18:00,99.13,99.13,99.12,99.12,94199999.0
2007-05-07 22:19:00,99.12,99.12,99.12,99.12,79700000.0
2007-05-07 22:20:00,99.12,99.12,99.11,99.12,161300000.0
2007-05-07 22:21:00,99.13,99.13,99.11,99.12,52300000.0
2007-05-07 22:22:00,99.11,99.13,99.11,99.12,106000000.0
2007-05-07 22:23:00,99.13,99.13,99.13,99.13,48300000.0
2007-05-07 22:24:00,99.106,99.146,99.084,99.133,81000000.0
2007-05-07 22:25:00,99.113,99.143,99.11,99.131,47400000.0
2007-05-07 22:26:00,99.14,99.14,99.13,99.13,79700000.0
2007-05-07 22:27:00,99.13,99.13,99.13,99.13,91000001.0
2007-05-07 22:28:00,99.13,99.14,99.13,99.14,29000001.0
2007-05-07 22:29:00,99.14,99.14,99.13,99.14,58000002.0
2007-05-07 22:30:00,99.101,99.12,99.101,99.103,313900000.0
2007-05-07 22:31:00,99.13,99.14,99.12,99.14,204600005.0
2007-05-07 22:32:00,99.14,99.14,99.13,99.13,33000000.0
2007-05-07 22:33:00,99.13,99.13,99.11,99.12,186300000.0
2007-05-07 22:34:00,99.13,99.13,99.13,99.13,173900000.0
2007-05-07 22:35:00,99.13,99.13,99.13,99.13,107900000.0
2007-05-07 22:36:00,99.13,99.13,99.12,99.13,46100000.0
2007-05-07 22:37:00,99.12,99.13,99.12,99.13,66800003.0
2007-05-07 22:38:00,99.12,99.13,99.12,99.13,131300001.0
2007-05-07 22:39:00,99.14,99.14,99.14,99.14,800000.0
2007-05-07 22:40:00,99.14,99.14,99.13,99.14,65700000.0
2007-05-07 22:41:00,99.14,99.14,99.13,99.13,148200000.0
2007-05-07 22:42:00,99.13,99.14,99.13,99.14,63600000.0
2007-05-07 22:43:00,99.14,99.14,99.12,99.13,136100000.0
2007-05-07 22:44:00,99.13,99.13,99.12,99.12,41200000.0
2007-05-07 22:45:00,99.13,99.14,99.12,99.14,317700007.0
2007-05-07 22:46:00,99.14,99.14,99.12,99.14,180000004.0
2007-05-07 22:47:00,99.137,99.137,99.107,99.111,115900000.0
2007-05-07 22:48:00,99.15,99.15,99.12,99.14,52300001.0
2007-05-07 22:49:00,99.129,99.158,99.103,99.132,193200000.0
2007-05-07 22:50:00,99.14,99.14,99.12,99.13,315299999.0
2007-05-07 22:51:00,99.13,99.13,99.12,99.13,218300001.0
2007-05-07 22:52:00,99.13,99.13,99.13,99.13,41200001.0
2007-05-07 22:53:00,99.13,99.13,99.12,99.13,86000003.0
2007-05-07 22:54:00,99.13,99.13,99.12,99.13,99900003.0
2007-05-07 22:55:00,99.13,99.13,99.13,99.13,30600000.0
2007-05-07 22:56:00,99.13,99.13,99.11,99.12,150500000.0
2007-05-07 22:57:00,99.12,99.12,99.11,99.11,111500000.0
2007-05-07 22:58:00,99.13,99.14,99.12,99.13,202100001.0
2007-05-07 22:59:00,99.13,99.14,99.11,99.11,144900002.0
2007-05-07 23:00:00,99.11,99.13,99.11,99.11,193800000.0
2007-05-07 23:01:00,99.13,99.13,99.11,99.11,36500000.0
2007-05-07 23:02:00,99.11,99.15,99.1,99.11,181400000.0
2007-05-07 23:03:00,99.11,99.17,99.11,99.14,103100000.0
2007-05-07 23:04:00,99.14,99.16,99.11,99.15,195100000.0
2007-05-07 23:05:00,99.15,99.15,99.14,99.14,30900000.0
2007-05-07 23:06:00,99.13,99.15,99.12,99.12,85000001.0
2007-05-07 23:07:00,99.11,99.13,99.11,99.12,67500000.0
2007-05-07 23:08:00,99.12,99.12,99.12,99.12,9500000.0
2007-05-07 23:09:00,99.15,99.15,99.12,99.12,17500000.0
2007-05-07 23:10:00,99.15,99.15,99.12,99.12,27000000.0
2007-05-07 23:11:00,99.12,99.12,99.1,99.11,163900001.0
2007-05-07 23:12:00,99.11,99.14,99.1,99.11,154800001.0
2007-05-07 23:13:00,99.11,99.14,99.09,99.09,116699997.0
2007-05-07 23:14:00,99.12,99.12,99.09,99.1,79600000.0
2007-05-07 23:15:00,99.1,99.1,99.09,99.1,57200000.0
2007-05-07 23:16:00,99.09,99.13,99.09,99.1,113700000.0
2007-05-07 23:17:00,99.11,99.111,99.092,99.094,568100003.0
2007-05-07 23:18:00,99.1,99.11,99.1,99.11,35400000.0
2007-05-07 23:19:00,99.08,99.11,99.08,99.09,103700001.0
2007-05-07 23:20:00,99.08,99.08,99.07,99.08,142499997.0
2007-05-07 23:21:00,99.08,99.09,99.08,99.08,71600000.0
2007-05-07 23:22:00,99.09,99.11,99.09,99.09,66800001.0
2007-05-07 23:23:00,99.11,99.11,99.09,99.09,46700000.0
2007-05-07 23:24:00,99.09,99.1,99.09,99.1,61800000.0
2007-05-07 23:25:00,99.14,99.14,99.13,99.13,26600000.0
2007-05-07 23:26:00,99.1,99.14,99.1,99.14,70300000.0
2007-05-07 23:27:00,99.1,99.1,99.09,99.09,23900000.0
2007-05-07 23:28:00,99.09,99.09,99.08,99.08,96599998.0
2007-05-07 23:29:00,99.09,99.12,99.08,99.09,168600006.0
2007-05-07 23:30:00,99.09,99.09,99.09,99.09,14300000.0
2007-05-07 23:31:00,99.09,99.13,99.09,99.09,164100000.0
2007-05-07 23:32:00,99.1,99.1,99.09,99.09,58100000.0
2007-05-07 23:33:00,99.08,99.09,99.08,99.08,57300000.0
2007-05-07 23:34:00,99.07,99.1,99.07,99.09,239099994.0
2007-05-07 23:35:00,99.09,99.09,99.08,99.09,41500000.0
2007-05-07 23:36:00,99.1,99.14,99.08,99.08,122800000.0
2007-05-07 23:37:00,99.09,99.09,99.08,99.09,71600000.0
2007-05-07 23:38:00,99.088,99.105,99.082,99.105,26500000.0
2007-05-07 23:39:00,99.08,99.08,99.08,99.08,19100000.0
2007-05-07 23:40:00,99.095,99.095,99.059,99.07,121299998.0
2007-05-07 23:41:00,99.12,99.13,99.08,99.13,85500000.0
2007-05-07 23:42:00,99.1,99.1,99.09,99.09,102600000.0
2007-05-07 23:43:00,99.1,99.11,99.09,99.09,123400001.0
2007-05-07 23:44:00,99.08,99.12,99.08,99.09,253000000.0
2007-05-07 23:45:00,99.09,99.11,99.07,99.08,205099999.0
2007-05-07 23:46:00,99.08,99.11,99.08,99.09,72300000.0
2007-05-07 23:47:00,99.13,99.14,99.1,99.1,258299998.0
2007-05-07 23:48:00,99.1,99.11,99.09,99.1,36200000.0
2007-05-07 23:49:00,99.1,99.11,99.07,99.07,97200000.0
2007-05-07 23:50:00,99.1,99.1,99.1,99.1,16100000.0
2007-05-07 23:51:00,99.1,99.1,99.1,99.1,48300000.0
2007-05-07 23:52:00,99.09,99.09,99.09,99.09,9500000.0
2007-05-07 23:53:00,99.078,99.095,99.061,99.095,218600000.0
2007-05-07 23:54:00,99.072,99.098,99.072,99.095,307300000.0
2007-05-07 23:55:00,99.11,99.11,99.11,99.11,30600000.0
2007-05-07 23:56:00,99.11,99.11,99.1,99.11,54000000.0
2007-05-07 23:57:00,99.11,99.11,99.11,99.11,15300000.0
2007-05-07 23:58:00,99.11,99.11,99.11,99.11,57200000.0
2007-05-07 23:59:00,99.1,99.11,99.1,99.1,74900000.0
2007-05-08 00:00:00,99.1,99.11,99.1,99.1,122400000.0
2007-05-08 00:01:00,99.091,99.104,99.062,99.062,361300000.0
2007-05-08 00:02:00,99.1,99.1,99.09,99.09,101500002.0
2007-05-08 00:03:00,99.09,99.1,99.09,99.1,31400000.0
2007-05-08 00:04:00,99.1,99.1,99.1,99.1,16100000.0
2007-05-08 00:05:00,99.093,99.095,99.069,99.088,184500001.0
2007-05-08 00:06:00,99.087,99.088,99.071,99.088,343499997.0
2007-05-08 00:07:00,99.1,99.1,99.1,99.1,16100000.0
2007-05-08 00:08:00,99.061,99.087,99.061,99.068,381100002.0
2007-05-08 00:09:00,99.1,99.1,99.1,99.1,47500000.0
2007-05-08 00:10:00,99.075,99.08,99.075,99.075,123200000.0
2007-05-08 00:11:00,99.082,99.083,99.068,99.068,322700002.0
2007-05-08 00:12:00,99.1,99.1,99.08,99.09,124000000.0
2007-05-08 00:13:00,99.09,99.09,99.09,99.09,28200000.0
2007-05-08 00:14:00,99.1,99.1,99.08,99.08,102300000.0
2007-05-08 00:15:00,99.09,99.09,99.08,99.08,35800000.0
2007-05-08 00:16:00,99.049,99.075,99.049,99.07,403300003.0
2007-05-08 00:17:00,99.043,99.076,99.043,99.058,659900002.0
2007-05-08 00:18:00,99.047,99.071,99.043,99.071,878400000.0
2007-05-08 00:19:00,99.055,99.055,99.035,99.04,738000001.0
2007-05-08 00:20:00,99.08,99.08,99.08,99.08,77300000.0
2007-05-08 00:21:00,99.09,99.09,99.09,99.09,15300000.0
2007-05-08 00:22:00,99.072,99.088,99.049,99.056,740400007.0
2007-05-08 00:23:00,99.09,99.09,99.09,99.09,45900000.0
2007-05-08 00:24:00,99.09,99.09,99.08,99.08,31400000.0
2007-05-08 00:25:00,99.073,99.073,99.048,99.057,463300002.0
2007-05-08 00:26:00,99.09,99.09,99.09,99.09,48300000.0
2007-05-08 00:27:00,99.09,99.11,99.09,99.09,80500001.0
2007-05-08 00:28:00,99.09,99.1,99.09,99.1,17700000.0
2007-05-08 00:29:00,99.11,99.11,99.09,99.11,104600000.0
2007-05-08 00:30:00,99.1,99.1,99.1,99.1,800000.0
2007-05-08 00:31:00,99.1,99.11,99.09,99.1,143800000.0
2007-05-08 00:32:00,99.11,99.14,99.09,99.14,142100000.0
2007-05-08 00:33:00,99.14,99.15,99.14,99.14,184400000.0
2007-05-08 00:34:00,99.14,99.14,99.14,99.14,82100001.0
2007-05-08 00:35:00,99.14,99.14,99.13,99.13,88600000.0
2007-05-08 00:36:00,99.13,99.14,99.12,99.13,84800000.0
2007-05-08 00:37:00,99.14,99.14,99.12,99.12,207700000.0
2007-05-08 00:38:00,99.12,99.13,99.1,99.1,248800001.0
2007-05-08 00:39:00,99.13,99.14,99.11,99.12,155400000.0
2007-05-08 00:40:00,99.11,99.14,99.11,99.12,152600000.0
2007-05-08 00:41:00,99.12,99.12,99.11,99.11,72400000.0
2007-05-08 00:42:00,99.1,99.12,99.1,99.11,344300000.0
2007-05-08 00:43:00,99.11,99.11,99.11,99.11,80500000.0
2007-05-08 00:44:00,99.11,99.12,99.11,99.12,126400000.0
2007-05-08 00:45:00,99.12,99.13,99.1,99.11,76100000.0
2007-05-08 00:46:00,99.11,99.12,99.11,99.12,75700000.0
2007-05-08 00:47:00,99.12,99.12,99.12,99.12,8000000.0
2007-05-08 00:48:00,99.12,99.13,99.12,99.12,61900001.0
2007-05-08 00:49:00,99.12,99.13,99.11,99.11,161700000.0
2007-05-08 00:50:00,99.11,99.11,99.11,99.11,4000000.0
2007-05-08 00:51:00,99.11,99.12,99.11,99.12,71600000.0
2007-05-08 00:52:00,99.13,99.13,99.1,99.11,206900000.0
2007-05-08 00:53:00,99.11,99.11,99.11,99.11,1600000.0
2007-05-08 00:54:00,99.11,99.11,99.08,99.09,144800001.0
2007-05-08 00:55:00,99.08,99.1,99.07,99.08,313100000.0
2007-05-08 00:56:00,99.08,99.08,99.04,99.05,322500000.0
2007-05-08 00:57:00,99.05,99.06,99.05,99.05,228600000.0
2007-05-08 00:58:00,99.05,99.05,99.03,99.05,369899999.0
2007-05-08 00:59:00,99.05,99.08,99.04,99.07,422100006.0
2007-05-08 01:00:00,99.07,99.08,99.04,99.05,356100001.0
2007-05-08 01:01:00,99.05,99.06,99.05,99.06,49100000.0
2007-05-08 01:02:00,99.07,99.09,99.04,99.08,257499999.0
2007-05-08 01:03:00,99.08,99.09,99.06,99.08,199400000.0
2007-05-08 01:04:00,99.07,99.08,99.05,99.05,176299999.0
2007-05-08 01:05:00,99.07,99.07,99.06,99.07,156700000.0
2007-05-08 01:06:00,99.07,99.07,99.06,99.06,256400000.0
2007-05-08 01:07:00,99.08,99.08,99.06,99.07,157400000.0
2007-05-08 01:08:00,99.07,99.07,99.06,99.06,185100000.0
2007-05-08 01:09:00,99.047,99.061,99.038,99.038,296700000.0
2007-05-08 01:10:00,99.07,99.08,99.07,99.08,31400000.0
2007-05-08 01:11:00,99.08,99.08,99.07,99.08,46700000.0
2007-05-08 01:12:00,99.08,99.08,99.07,99.08,63600000.0
2007-05-08 01:13:00,99.08,99.08,99.07,99.08,197300000.0
2007-05-08 01:14:00,99.067,99.068,99.033,99.055,1226699999.0
2007-05-08 01:15:00,99.07,99.08,99.07,99.08,110300000.0
2007-05-08 01:16:00,99.08,99.09,99.08,99.09,199600004.0
2007-05-08 01:17:00,99.08,99.09,99.08,99.09,73300002.0
2007-05-08 01:18:00,99.09,99.09,99.07,99.09,135300000.0
2007-05-08 01:19:00,99.09,99.09,99.08,99.08,127400000.0
2007-05-08 01:20:00,99.09,99.11,99.08,99.1,172900000.0
2007-05-08 01:21:00,99.1,99.1,99.1,99.1,88600000.0
2007-05-08 01:22:00,99.1,99.11,99.1,99.1,153000001.0
2007-05-08 01:23:00,99.11,99.13,99.11,99.11,169100000.0
2007-05-08 01:24:00,99.11,99.11,99.07,99.1,235800000.0
2007-05-08 01:25:00,99.09,99.09,99.09,99.09,18500000.0
2007-05-08 01:26:00,99.11,99.11,99.1,99.1,107100000.0
2007-05-08 01:27:00,99.1,99.11,99.08,99.1,132100000.0
2007-05-08 01:28:00,99.09,99.1,99.08,99.08,76300000.0
2007-05-08 01:29:00,99.09,99.09,99.07,99.08,176900001.0
2007-05-08 01:30:00,99.1,99.1,99.09,99.09,91800000.0
2007-05-08 01:31:00,99.1,99.1,99.08,99.08,91800000.0
2007-05-08 01:32:00,99.08,99.08,99.06,99.08,138999999.0
2007-05-08 01:33:00,99.08,99.09,99.08,99.09,45900000.0
2007-05-08 01:34:00,99.09,99.09,99.08,99.09,104700000.0
2007-05-08 01:35:00,99.09,99.09,99.09,99.09,16100000.0
2007-05-08 01:36:00,99.09,99.1,99.09,99.1,113600000.0
2007-05-08 01:37:00,99.09,99.09,99.09,99.09,50700000.0
2007-05-08 01:38:00,99.058,99.065,99.044,99.062,182700000.0
2007-05-08 01:39:00,99.09,99.1,99.08,99.09,70600000.0
2007-05-08 01:40:00,99.08,99.09,99.08,99.09,23200000.0
2007-05-08 01:41:00,99.065,99.084,99.06,99.082,189000000.0
2007-05-08 01:42:00,99.057,99.083,99.049,99.06,178700000.0
2007-05-08 01:43:00,99.1,99.1,99.09,99.09,16900000.0
2007-05-08 01:44:00,99.09,99.09,99.08,99.08,99800000.0
2007-05-08 01:45:00,99.08,99.09,99.08,99.09,47500000.0
2007-05-08 01:46:00,99.09,99.09,99.08,99.08,133500000.0
2007-05-08 01:47:00,99.07,99.1,99.06,99.1,307600001.0
2007-05-08 01:48:00,99.09,99.1,99.07,99.08,286100001.0
2007-05-08 01:49:00,99.08,99.09,99.07,99.09,84000000.0
2007-05-08 01:50:00,99.09,99.13,99.09,99.1,453500006.0
2007-05-08 01:51:00,99.09,99.09,99.07,99.08,235900000.0
2007-05-08 01:52:00,99.08,99.08,99.07,99.08,41800000.0
2007-05-08 01:53:00,99.08,99.08,99.08,99.08,16100000.0
2007-05-08 01:54:00,99.08,99.08,99.08,99.08,16900000.0
2007-05-08 01:55:00,99.08,99.09,99.07,99.09,117100002.0
2007-05-08 01:56:00,99.08,99.09,99.07,99.09,130900000.0
2007-05-08 01:57:00,99.1,99.11,99.1,99.1,112000000.0
2007-05-08 01:58:00,99.1,99.11,99.09,99.1,154600000.0
2007-05-08 01:59:00,99.1,99.1,99.09,99.09,112700000.0
2007-05-08 02:00:00,99.1,99.1,99.1,99.1,96600000.0
2007-05-08 02:01:00,99.1,99.11,99.09,99.09,161600000.0
2007-05-08 02:02:00,99.09,99.09,99.07,99.08,234400000.0
2007-05-08 02:03:00,99.08,99.08,99.06,99.08,67400001.0
2007-05-08 02:04:00,99.08,99.09,99.08,99.08,8800000.0
2007-05-08 02:05:00,99.08,99.08,99.06,99.06,65900000.0
2007-05-08 02:06:00,99.07,99.08,99.06,99.06,172100000.0
2007-05-08 02:07:00,99.07,99.09,99.06,99.07,183299996.0
2007-05-08 02:08:00,99.06,99.07,99.05,99.07,425600002.0
2007-05-08 02:09:00,99.07,99.08,99.06,99.07,341300005.0
2007-05-08 02:10:00,99.08,99.08,99.06,99.08,209300001.0
2007-05-08 02:11:00,99.07,99.09,99.05,99.08,198600000.0
2007-05-08 02:12:00,99.08,99.08,99.05,99.05,230600000.0
2007-05-08 02:13:00,99.06,99.06,99.05,99.06,130500000.0
2007-05-08 02:14:00,99.06,99.06,99.02,99.02,213800001.0
2007-05-08 02:15:00,99.02,99.04,99.02,99.04,356999999.0
2007-05-08 02:16:00,99.05,99.05,99.01,99.03,165600000.0
2007-05-08 02:17:00,99.03,99.04,99.02,99.02,137900000.0
2007-05-08 02:18:00,99.03,99.06,99.03,99.05,212800000.0
2007-05-08 02:19:00,99.05,99.06,99.04,99.05,486800000.0
2007-05-08 02:20:00,99.05,99.06,99.05,99.05,251199999.0
2007-05-08 02:21:00,99.05,99.05,99.05,99.05,178700000.0
2007-05-08 02:22:00,99.06,99.07,99.04,99.05,124100000.0
2007-05-08 02:23:00,99.05,99.06,99.04,99.06,89900000.0
2007-05-08 02:24:00,99.06,99.07,99.06,99.07,33800000.0
2007-05-08 02:25:00,99.07,99.07,99.05,99.06,102900000.0
2007-05-08 02:26:00,99.05,99.07,99.05,99.05,342199999.0
2007-05-08 02:27:00,99.06,99.07,99.05,99.05,142200000.0
2007-05-08 02:28:00,99.05,99.05,99.04,99.05,170500001.0
2007-05-08 02:29:00,99.05,99.05,99.05,99.05,17700001.0
2007-05-08 02:30:00,99.06,99.06,99.04,99.04,157900001.0
2007-05-08 02:31:00,99.06,99.07,99.05,99.05,188700004.0
2007-05-08 02:32:00,99.04,99.04,98.993,98.993,433399994.0
2007-05-08 02:33:00,99.032,99.037,99.027,99.035,505299983.0
2007-05-08 02:34:00,99.05,99.07,99.05,99.05,71600002.0
2007-05-08 02:35:00,99.07,99.07,99.06,99.07,81700000.0
2007-05-08 02:36:00,99.07,99.09,99.07,99.08,235000001.0
2007-05-08 02:37:00,99.08,99.08,99.05,99.06,210200001.0
2007-05-08 02:38:00,99.06,99.07,99.06,99.07,79700000.0
2007-05-08 02:39:00,99.07,99.08,99.06,99.08,285800000.0
2007-05-08 02:40:00,99.08,99.08,99.06,99.06,234499999.0
2007-05-08 02:41:00,99.07,99.09,99.06,99.07,141200000.0
2007-05-08 02:42:00,99.07,99.07,99.04,99.04,123800000.0
2007-05-08 02:43:00,99.04,99.04,98.98,99.0,834099998.0
2007-05-08 02:44:00,98.99,99.0,98.96,98.96,505900001.0
2007-05-08 02:45:00,98.97,99.0,98.92,99.0,1064300003.0
2007-05-08 02:46:00,99.01,99.01,98.99,98.99,439799998.0
2007-05-08 02:47:00,99.0,99.02,98.99,99.02,729100001.0
2007-05-08 02:48:00,99.02,99.03,99.0,99.01,310399999.0
2007-05-08 02:49:00,99.0,99.04,99.0,99.03,718500000.0
2007-05-08 02:50:00,99.03,99.03,99.0,99.01,415700000.0
2007-05-08 02:51:00,99.02,99.04,99.01,99.04,750199999.0
2007-05-08 02:52:00,99.04,99.04,99.02,99.02,255900000.0
2007-05-08 02:53:00,99.02,99.02,98.98,99.02,343500000.0
2007-05-08 02:54:00,99.01,99.02,99.0,99.01,302600002.0
2007-05-08 02:55:00,99.01,99.03,99.0,99.01,411600000.0
2007-05-08 02:56:00,99.02,99.03,99.0,99.01,45800000.0
2007-05-08 02:57:00,99.0,99.01,98.99,99.01,275899998.0
2007-05-08 02:58:00,99.0,99.0,98.97,98.98,227800000.0
2007-05-08 02:59:00,98.99,98.99,98.98,98.98,246899998.0
2007-05-08 03:00:00,98.99,98.99,98.97,98.97,154300000.0
2007-05-08 03:01:00,98.98,98.99,98.96,98.98,425200000.0
2007-05-08 03:02:00,98.98,99.0,98.97,98.98,501000002.0
2007-05-08 03:03:00,98.99,99.01,98.98,98.99,392000001.0
2007-05-08 03:04:00,98.99,99.0,98.97,98.97,193000000.0
2007-05-08 03:05:00,98.98,98.98,98.96,98.97,166600000.0
2007-05-08 03:06:00,98.96,98.97,98.96,98.96,218900000.0
2007-05-08 03:07:00,98.96,98.97,98.92,98.96,628500002.0
2007-05-08 03:08:00,98.96,98.96,98.94,98.96,703500001.0
2007-05-08 03:09:00,98.96,98.99,98.96,98.98,661499997.0
2007-05-08 03:10:00,98.98,99.0,98.96,98.99,632800006.0
2007-05-08 03:11:00,98.99,98.99,98.94,98.96,393500004.0
2007-05-08 03:12:00,98.97,98.97,98.94,98.96,371400002.0
2007-05-08 03:13:00,98.96,98.96,98.95,98.96,154300001.0
2007-05-08 03:14:00,98.96,98.97,98.94,98.97,135099999.0
2007-05-08 03:15:00,98.96,98.96,98.94,98.96,82300000.0
2007-05-08 03:16:00,98.96,98.96,98.93,98.93,179500001.0
2007-05-08 03:17:00,98.94,98.94,98.9,98.9,377200000.0
2007-05-08 03:18:00,98.9,98.93,98.9,98.93,262600003.0
2007-05-08 03:19:00,98.93,98.94,98.92,98.92,220600001.0
2007-05-08 03:20:00,98.91,98.92,98.9,98.9,154400000.0
2007-05-08 03:21:00,98.9,98.92,98.9,98.9,163300000.0
2007-05-08 03:22:00,98.91,98.91,98.91,98.91,17700000.0
2007-05-08 03:23:00,98.872,98.902,98.872,98.89,399200003.0
2007-05-08 03:24:00,98.91,98.91,98.89,98.9,71500000.0
2007-05-08 03:25:00,98.91,98.91,98.89,98.9,238200004.0
2007-05-08 03:26:00,98.9,98.9,98.87,98.88,749800010.0
2007-05-08 03:27:00,98.89,98.91,98.89,98.91,193800001.0
2007-05-08 03:28:00,98.91,98.92,98.9,98.91,155199998.0
2007-05-08 03:29:00,98.91,98.91,98.91,98.91,20800000.0
2007-05-08 03:30:00,98.9,98.92,98.88,98.89,376100004.0
2007-05-08 03:31:00,98.89,98.91,98.87,98.89,563600000.0
2007-05-08 03:32:00,98.89,98.89,98.88,98.88,213300002.0
2007-05-08 03:33:00,98.89,98.89,98.87,98.87,232100000.0
2007-05-08 03:34:00,98.86,98.87,98.85,98.87,481500003.0
2007-05-08 03:35:00,98.87,98.89,98.84,98.89,748400006.0
2007-05-08 03:36:00,98.89,98.9,98.88,98.9,561399993.0
2007-05-08 03:37:00,98.9,98.92,98.89,98.92,798300011.0
2007-05-08 03:38:00,98.91,98.91,98.9,98.9,119100000.0
2007-05-08 03:39:00,98.9,98.91,98.89,98.9,152700001.0
2007-05-08 03:40:00,98.9,98.92,98.88,98.92,695000003.0
2007-05-08 03:41:00,98.92,98.92,98.89,98.9,832300007.0
2007-05-08 03:42:00,98.89,98.9,98.87,98.88,707100001.0
2007-05-08 03:43:00,98.89,98.89,98.87,98.87,480999987.0
2007-05-08 03:44:00,98.88,98.89,98.87,98.87,434099991.0
2007-05-08 03:45:00,98.87,98.9,98.87,98.89,449899996.0
2007-05-08 03:46:00,98.9,98.9,98.88,98.89,369700002.0
2007-05-08 03:47:00,98.88,98.88,98.86,98.86,301699998.0
2007-05-08 03:48:00,98.87,98.89,98.86,98.89,352500004.0
2007-05-08 03:49:00,98.89,98.89,98.89,98.89,95000000.0
2007-05-08 03:50:00,98.89,98.9,98.88,98.89,307900000.0
2007-05-08 03:51:00,98.89,98.9,98.88,98.89,291100001.0
2007-05-08 03:52:00,98.88,98.89,98.85,98.85,777799991.0
2007-05-08 03:53:00,98.87,98.87,98.84,98.87,506299992.0
2007-05-08 03:54:00,98.87,98.87,98.85,98.86,234100000.0
2007-05-08 03:55:00,98.86,98.88,98.86,98.87,153500000.0
2007-05-08 03:56:00,98.87,98.87,98.85,98.85,49000000.0
2007-05-08 03:57:00,98.86,98.87,98.83,98.85,481099999.0
2007-05-08 03:58:00,98.85,98.86,98.84,98.85,333100000.0
2007-05-08 03:59:00,98.85,98.87,98.85,98.87,53100000.0
2007-05-08 04:00:00,98.86,98.87,98.86,98.87,87000000.0
2007-05-08 04:01:00,98.88,98.9,98.87,98.88,249600000.0
2007-05-08 04:02:00,98.88,98.9,98.88,98.88,138400000.0
2007-05-08 04:03:00,98.88,98.89,98.88,98.88,164200000.0
2007-05-08 04:04:00,98.89,98.89,98.88,98.88,127900000.0
2007-05-08 04:05:00,98.88,98.88,98.86,98.86,377400000.0
2007-05-08 04:06:00,98.87,98.89,98.86,98.87,221900001.0
2007-05-08 04:07:00,98.87,98.87,98.86,98.87,308799999.0
2007-05-08 04:08:00,98.87,98.87,98.86,98.87,285700000.0
2007-05-08 04:09:00,98.87,98.87,98.87,98.87,33000000.0
2007-05-08 04:10:00,98.87,98.87,98.86,98.86,99800000.0
2007-05-08 04:11:00,98.87,98.88,98.87,98.88,159400000.0
2007-05-08 04:12:00,98.89,98.9,98.88,98.9,169000000.0
2007-05-08 04:13:00,98.9,98.9,98.88,98.88,113400000.0
2007-05-08 04:14:00,98.88,98.89,98.88,98.89,172200000.0
2007-05-08 04:15:00,98.9,98.9,98.88,98.89,388599999.0
2007-05-08 04:16:00,98.89,98.89,98.86,98.87,365600002.0
2007-05-08 04:17:00,98.88,98.9,98.87,98.89,342499998.0
2007-05-08 04:18:00,98.9,98.9,98.89,98.89,194800000.0
2007-05-08 04:19:00,98.88,98.9,98.88,98.89,120499998.0
2007-05-08 04:20:00,98.9,98.9,98.89,98.9,127100000.0
2007-05-08 04:21:00,98.9,98.9,98.9,98.9,68400000.0
2007-05-08 04:22:00,98.9,98.92,98.9,98.92,315200000.0
2007-05-08 04:23:00,98.91,98.93,98.9,98.91,1004999998.0
2007-05-08 04:24:00,98.92,98.92,98.91,98.91,107900000.0
2007-05-08 04:25:00,98.92,98.93,98.91,98.92,359499999.0
2007-05-08 04:26:00,98.93,98.93,98.9,98.9,74000000.0
2007-05-08 04:27:00,98.9,98.93,98.9,98.93,343299996.0
2007-05-08 04:28:00,98.92,98.93,98.92,98.93,189100000.0
2007-05-08 04:29:00,98.93,98.93,98.92,98.93,35400000.0
2007-05-08 04:30:00,98.93,98.93,98.93,98.93,800000.0
2007-05-08 04:31:00,98.93,98.93,98.91,98.91,168300000.0
2007-05-08 04:32:00,98.91,98.93,98.9,98.91,93900000.0
2007-05-08 04:33:00,98.91,98.92,98.9,98.91,314600002.0
2007-05-08 04:34:00,98.91,98.91,98.89,98.9,282799998.0
2007-05-08 04:35:00,98.9,98.91,98.89,98.9,157800000.0
2007-05-08 04:36:00,98.89,98.91,98.88,98.9,319599997.0
2007-05-08 04:37:00,98.9,98.9,98.89,98.9,55400000.0
2007-05-08 04:38:00,98.9,98.9,98.89,98.9,143900000.0
2007-05-08 04:39:00,98.91,98.91,98.91,98.91,800000.0
2007-05-08 04:40:00,98.9,98.9,98.89,98.9,24900000.0
2007-05-08 04:41:00,98.9,98.9,98.89,98.9,178600001.0
2007-05-08 04:42:00,98.91,98.91,98.89,98.91,511600001.0
2007-05-08 04:43:00,98.91,98.93,98.9,98.93,368700000.0
2007-05-08 04:44:00,98.93,98.94,98.92,98.93,276600000.0
2007-05-08 04:45:00,98.93,98.93,98.91,98.92,350899998.0
2007-05-08 04:46:00,98.94,98.94,98.93,98.94,305100001.0
2007-05-08 04:47:00,98.93,98.94,98.92,98.93,664100006.0
2007-05-08 04:48:00,98.93,98.95,98.93,98.93,691799999.0
2007-05-08 04:49:00,98.94,98.95,98.94,98.94,280599999.0
2007-05-08 04:50:00,98.94,98.95,98.94,98.95,162199999.0
2007-05-08 04:51:00,98.95,98.96,98.95,98.95,153000000.0
2007-05-08 04:52:00,98.95,98.96,98.95,98.96,72400000.0
2007-05-08 04:53:00,98.96,98.96,98.95,98.96,158600000.0
2007-05-08 04:54:00,98.96,98.96,98.95,98.95,300100001.0
2007-05-08 04:55:00,98.94,98.96,98.94,98.96,465800002.0
2007-05-08 04:56:00,98.96,98.96,98.96,98.96,62800000.0
2007-05-08 04:57:00,98.96,98.97,98.94,98.96,395800000.0
2007-05-08 04:58:00,98.97,98.97,98.95,98.95,261600001.0
2007-05-08 04:59:00,98.95,98.97,98.94,98.95,274300000.0
2007-05-08 05:00:00,98.95,98.96,98.94,98.94,268800000.0
2007-05-08 05:01:00,98.95,98.96,98.94,98.95,179900000.0
2007-05-08 05:02:00,98.95,98.95,98.93,98.95,327600002.0
2007-05-08 05:03:00,98.95,98.95,98.93,98.93,107800001.0
2007-05-08 05:04:00,98.94,98.94,98.93,98.93,49100000.0
2007-05-08 05:05:00,98.93,98.93,98.93,98.93,59600000.0
2007-05-08 05:06:00,98.93,98.93,98.93,98.93,143400000.0
2007-05-08 05:07:00,98.93,98.93,98.9,98.9,278600001.0
2007-05-08 05:08:00,98.9,98.91,98.89,98.9,251200000.0
2007-05-08 05:09:00,98.89,98.9,98.89,98.9,159400000.0
2007-05-08 05:10:00,98.9,98.9,98.89,98.9,181900000.0
2007-05-08 05:11:00,98.9,98.9,98.89,98.9,143200000.0
2007-05-08 05:12:00,98.9,98.9,98.9,98.9,115900000.0
2007-05-08 05:13:00,98.9,98.91,98.9,98.9,141599999.0
2007-05-08 05:14:00,98.91,98.91,98.9,98.9,150400000.0
2007-05-08 05:15:00,98.9,98.91,98.89,98.9,244600003.0
2007-05-08 05:16:00,98.89,98.9,98.87,98.89,337500004.0
2007-05-08 05:17:00,98.89,98.9,98.88,98.88,318500004.0
2007-05-08 05:18:00,98.89,98.9,98.88,98.9,126300000.0
2007-05-08 05:19:00,98.9,98.9,98.86,98.86,409200008.0
2007-05-08 05:20:00,98.86,98.87,98.82,98.84,494799999.0
2007-05-08 05:21:00,98.85,98.86,98.83,98.84,396200000.0
2007-05-08 05:22:00,98.84,98.85,98.83,98.85,111000000.0
2007-05-08 05:23:00,98.84,98.85,98.83,98.84,203600001.0
2007-05-08 05:24:00,98.84,98.85,98.82,98.82,457400001.0
2007-05-08 05:25:00,98.81,98.84,98.81,98.82,202299998.0
2007-05-08 05:26:00,98.83,98.84,98.82,98.83,117400000.0
2007-05-08 05:27:00,98.83,98.84,98.82,98.84,173299997.0
2007-05-08 05:28:00,98.83,98.84,98.83,98.84,47400000.0
2007-05-08 05:29:00,98.83,98.84,98.82,98.82,325200000.0
2007-05-08 05:30:00,98.82,98.85,98.82,98.84,595500000.0
2007-05-08 05:31:00,98.84,98.86,98.83,98.86,377800007.0
2007-05-08 05:32:00,98.86,98.86,98.83,98.84,366800002.0
2007-05-08 05:33:00,98.86,98.86,98.82,98.83,640000005.0
2007-05-08 05:34:00,98.84,98.85,98.84,98.84,34500000.0
2007-05-08 05:35:00,98.84,98.84,98.82,98.83,90200000.0
2007-05-08 05:36:00,98.83,98.84,98.83,98.84,168100000.0
2007-05-08 05:37:00,98.84,98.84,98.84,98.84,1600000.0
2007-05-08 05:38:00,98.84,98.84,98.84,98.84,66000000.0
2007-05-08 05:39:00,98.85,98.85,98.85,98.85,800000.0
2007-05-08 05:40:00,98.85,98.85,98.85,98.85,3200000.0
2007-05-08 05:41:00,98.85,98.85,98.84,98.84,250200000.0
2007-05-08 05:42:00,98.84,98.86,98.84,98.85,164900000.0
2007-05-08 05:43:00,98.85,98.86,98.85,98.85,325000008.0
2007-05-08 05:44:00,98.86,98.86,98.85,98.86,135300003.0
2007-05-08 05:45:00,98.853,98.855,98.836,98.855,97300000.0
2007-05-08 05:46:00,98.86,98.86,98.85,98.85,33000001.0
2007-05-08 05:47:00,98.86,98.87,98.86,98.87,385600000.0
2007-05-08 05:48:00,98.87,98.88,98.86,98.88,283400000.0
2007-05-08 05:49:00,98.88,98.88,98.87,98.87,331800001.0
2007-05-08 05:50:00,98.88,98.88,98.86,98.86,196400000.0
2007-05-08 05:51:00,98.86,98.87,98.86,98.86,61000000.0
2007-05-08 05:52:00,98.85,98.87,98.85,98.87,425300004.0
2007-05-08 05:53:00,98.87,98.87,98.87,98.87,95000000.0
2007-05-08 05:54:00,98.87,98.87,98.87,98.87,113500000.0
2007-05-08 05:55:00,98.87,98.87,98.87,98.87,39400000.0
2007-05-08 05:56:00,98.86,98.87,98.86,98.87,102800002.0
2007-05-08 05:57:00,98.87,98.87,98.86,98.86,102000000.0
2007-05-08 05:58:00,98.87,98.88,98.87,98.88,99000000.0
2007-05-08 05:59:00,98.87,98.88,98.87,98.88,95700000.0
2007-05-08 06:00:00,98.88,98.88,98.87,98.88,99100000.0
2007-05-08 06:01:00,98.88,98.88,98.87,98.88,73000000.0
2007-05-08 06:02:00,98.88,98.88,98.87,98.87,612900006.0
2007-05-08 06:03:00,98.86,98.89,98.86,98.89,959300007.0
2007-05-08 06:04:00,98.87,98.9,98.87,98.89,485100000.0
2007-05-08 06:05:00,98.9,98.9,98.89,98.9,95800000.0
2007-05-08 06:06:00,98.9,98.9,98.9,98.9,31400000.0
2007-05-08 06:07:00,98.9,98.9,98.9,98.9,46700000.0
2007-05-08 06:08:00,98.91,98.91,98.88,98.9,502000004.0
2007-05-08 06:09:00,98.91,98.91,98.89,98.91,112599999.0
2007-05-08 06:10:00,98.91,98.91,98.91,98.91,86100000.0
2007-05-08 06:11:00,98.91,98.91,98.89,98.89,107400001.0
2007-05-08 06:12:00,98.9,98.9,98.89,98.89,379700003.0
2007-05-08 06:13:00,98.89,98.9,98.89,98.89,288700001.0
2007-05-08 06:14:00,98.89,98.9,98.89,98.9,166900000.0
2007-05-08 06:15:00,98.89,98.9,98.89,98.9,70699999.0
2007-05-08 06:16:00,98.9,98.9,98.89,98.9,5600000.0
2007-05-08 06:17:00,98.89,98.89,98.87,98.87,74000000.0
2007-05-08 06:18:00,98.88,98.89,98.87,98.87,114799998.0
2007-05-08 06:19:00,98.89,98.89,98.88,98.88,209500000.0
2007-05-08 06:20:00,98.89,98.89,98.88,98.88,80500000.0
2007-05-08 06:21:00,98.88,98.89,98.87,98.88,311900000.0
2007-05-08 06:22:00,98.88,98.89,98.86,98.87,319599999.0
2007-05-08 06:23:00,98.86,98.88,98.86,98.87,333800001.0
2007-05-08 06:24:00,98.87,98.88,98.86,98.86,346400005.0
2007-05-08 06:25:00,98.88,98.88,98.86,98.87,136699998.0
2007-05-08 06:26:00,98.87,98.87,98.87,98.87,355700000.0
2007-05-08 06:27:00,98.87,98.87,98.86,98.87,393800000.0
2007-05-08 06:28:00,98.87,98.88,98.87,98.88,427000003.0
2007-05-08 06:29:00,98.88,98.89,98.87,98.88,210599999.0
2007-05-08 06:30:00,98.88,98.88,98.87,98.88,477099998.0
2007-05-08 06:31:00,98.88,98.9,98.88,98.9,357900002.0
2007-05-08 06:32:00,98.9,98.91,98.88,98.9,263300001.0
2007-05-08 06:33:00,98.9,98.91,98.9,98.91,236600001.0
2007-05-08 06:34:00,98.91,98.93,98.9,98.93,260699998.0
2007-05-08 06:35:00,98.92,98.94,98.92,98.94,121500002.0
2007-05-08 06:36:00,98.95,98.96,98.91,98.93,637500003.0
2007-05-08 06:37:00,98.93,98.94,98.92,98.93,521400001.0
2007-05-08 06:38:00,98.93,98.94,98.93,98.93,86100000.0
2007-05-08 06:39:00,98.94,98.94,98.94,98.94,33800000.0
2007-05-08 06:40:00,98.94,98.94,98.92,98.92,206400000.0
2007-05-08 06:41:00,98.93,98.93,98.9,98.92,279499999.0
2007-05-08 06:42:00,98.92,98.93,98.92,98.92,106999999.0
2007-05-08 06:43:00,98.92,98.92,98.92,98.92,15300000.0
2007-05-08 06:44:00,98.92,98.92,98.91,98.92,52300000.0
2007-05-08 06:45:00,98.92,98.92,98.92,98.92,47500000.0
2007-05-08 06:46:00,98.92,98.92,98.92,98.92,119900000.0
2007-05-08 06:47:00,98.92,98.92,98.92,98.92,77200000.0
2007-05-08 06:48:00,98.92,98.93,98.92,98.93,81300000.0
2007-05-08 06:49:00,98.94,98.95,98.93,98.94,342999999.0
2007-05-08 06:50:00,98.95,98.95,98.94,98.94,273700000.0
2007-05-08 06:51:00,98.94,98.94,98.94,98.94,34600000.0
2007-05-08 06:52:00,98.94,98.94,98.94,98.94,32200000.0
2007-05-08 06:53:00,98.94,98.95,98.94,98.94,240800001.0
2007-05-08 06:54:00,98.94,98.94,98.93,98.93,281000001.0
2007-05-08 06:55:00,98.93,98.93,98.91,98.92,124800000.0
2007-05-08 06:56:00,98.93,98.93,98.93,98.93,23300000.0
2007-05-08 06:57:00,98.93,98.93,98.92,98.92,106300000.0
2007-05-08 06:58:00,98.92,98.94,98.92,98.92,218899999.0
2007-05-08 06:59:00,98.93,98.94,98.92,98.94,132700000.0
2007-05-08 07:00:00,98.94,98.94,98.91,98.92,171699999.0
2007-05-08 07:01:00,98.92,98.93,98.92,98.92,242200001.0
2007-05-08 07:02:00,98.92,98.93,98.92,98.92,106999999.0
2007-05-08 07:03:00,98.92,98.92,98.91,98.92,115100002.0
2007-05-08 07:04:00,98.91,98.93,98.91,98.93,178700001.0
2007-05-08 07:05:00,98.93,98.95,98.92,98.95,345300005.0
2007-05-08 07:06:00,98.95,98.95,98.93,98.94,229700001.0
2007-05-08 07:07:00,98.94,98.94,98.94,98.94,38700000.0
2007-05-08 07:08:00,98.93,98.93,98.92,98.92,483599990.0
2007-05-08 07:09:00,98.93,98.93,98.93,98.93,22500000.0
2007-05-08 07:10:00,98.94,98.94,98.94,98.94,64400000.0
2007-05-08 07:11:00,98.94,98.94,98.93,98.94,113500000.0
2007-05-08 07:12:00,98.94,98.94,98.93,98.93,88400000.0
2007-05-08 07:13:00,98.93,98.94,98.93,98.94,109600000.0
2007-05-08 07:14:00,98.94,98.94,98.94,98.94,192600000.0
2007-05-08 07:15:00,98.94,98.95,98.93,98.94,176600000.0
2007-05-08 07:16:00,98.93,98.95,98.93,98.94,160899999.0
2007-05-08 07:17:00,98.94,98.94,98.94,98.94,134500000.0
2007-05-08 07:18:00,98.94,98.96,98.94,98.94,601199999.0
2007-05-08 07:19:00,98.94,98.94,98.94,98.94,134699999.0
2007-05-08 07:20:00,98.94,98.95,98.94,98.95,96700000.0
2007-05-08 07:21:00,98.95,98.95,98.93,98.94,277599996.0
2007-05-08 07:22:00,98.94,98.96,98.94,98.95,219000000.0
2007-05-08 07:23:00,98.95,98.97,98.95,98.95,536000003.0
2007-05-08 07:24:00,98.95,98.97,98.95,98.96,427500002.0
2007-05-08 07:25:00,98.97,98.97,98.95,98.96,248900000.0
2007-05-08 07:26:00,98.96,98.96,98.96,98.96,16100000.0
2007-05-08 07:27:00,98.96,98.97,98.95,98.95,89299999.0
2007-05-08 07:28:00,98.96,98.98,98.96,98.98,328099999.0
2007-05-08 07:29:00,98.98,98.99,98.95,98.96,458000002.0
2007-05-08 07:30:00,98.96,99.0,98.96,98.99,89100000.0
2007-05-08 07:31:00,98.99,98.99,98.97,98.97,283399998.0
2007-05-08 07:32:00,98.98,99.0,98.98,99.0,99500000.0
2007-05-08 07:33:00,98.99,98.99,98.99,98.99,32900000.0
2007-05-08 07:34:00,98.99,98.99,98.98,98.98,174500000.0
2007-05-08 07:35:00,98.98,98.98,98.98,98.98,82100001.0
2007-05-08 07:36:00,98.98,98.98,98.97,98.98,220600000.0
2007-05-08 07:37:00,98.98,98.98,98.97,98.97,82900000.0
2007-05-08 07:38:00,98.97,98.97,98.97,98.97,112700000.0
2007-05-08 07:39:00,98.98,98.98,98.96,98.98,200999999.0
2007-05-08 07:40:00,98.98,98.98,98.96,98.97,116900000.0
2007-05-08 07:41:00,98.97,98.97,98.96,98.96,295300001.0
2007-05-08 07:42:00,98.96,98.98,98.96,98.98,55500000.0
2007-05-08 07:43:00,98.97,98.98,98.96,98.97,130800000.0
2007-05-08 07:44:00,98.98,98.98,98.96,98.98,162900000.0
2007-05-08 07:45:00,98.98,98.98,98.98,98.98,9600000.0
2007-05-08 07:46:00,98.97,98.98,98.96,98.97,412900000.0
2007-05-08 07:47:00,98.98,98.99,98.98,98.98,32100000.0
2007-05-08 07:48:00,98.98,98.99,98.96,98.97,439300003.0
2007-05-08 07:49:00,98.97,98.98,98.96,98.97,81300000.0
2007-05-08 07:50:00,98.97,98.98,98.96,98.97,128099999.0
2007-05-08 07:51:00,98.97,98.98,98.97,98.97,72400000.0
2007-05-08 07:52:00,98.97,98.97,98.95,98.95,461199999.0
2007-05-08 07:53:00,98.96,98.97,98.95,98.97,157899996.0
2007-05-08 07:54:00,98.96,98.96,98.95,98.96,275999995.0
2007-05-08 07:55:00,98.96,98.96,98.94,98.94,452400004.0
2007-05-08 07:56:00,98.94,98.95,98.93,98.95,466400000.0
2007-05-08 07:57:00,98.95,98.97,98.95,98.97,151300001.0
2007-05-08 07:58:00,98.97,98.98,98.95,98.95,368699996.0
2007-05-08 07:59:00,98.97,98.97,98.96,98.97,152100000.0
2007-05-08 08:00:00,98.97,98.97,98.95,98.95,280200000.0
2007-05-08 08:01:00,98.95,98.96,98.94,98.96,271899997.0
2007-05-08 08:02:00,98.97,98.97,98.96,98.96,63600000.0
2007-05-08 08:03:00,98.96,98.96,98.95,98.96,106300000.0
2007-05-08 08:04:00,98.96,98.98,98.96,98.96,57300000.0
2007-05-08 08:05:00,98.95,98.99,98.95,98.96,727900008.0
2007-05-08 08:06:00,98.97,98.97,98.97,98.97,84000000.0
2007-05-08 08:07:00,98.97,98.97,98.97,98.97,217700001.0
2007-05-08 08:08:00,98.97,98.97,98.97,98.97,207600000.0
2007-05-08 08:09:00,98.97,98.98,98.97,98.98,453799997.0
2007-05-08 08:10:00,98.98,98.99,98.96,98.99,135300002.0
2007-05-08 08:11:00,98.99,98.99,98.98,98.99,220600001.0
2007-05-08 08:12:00,98.99,99.0,98.98,98.99,84100000.0
2007-05-08 08:13:00,99.0,99.0,98.98,98.98,34700000.0
2007-05-08 08:14:00,98.98,99.0,98.98,98.99,217499998.0
2007-05-08 08:15:00,98.99,98.99,98.98,98.99,87700000.0
2007-05-08 08:16:00,98.98,98.99,98.98,98.99,66000000.0
2007-05-08 08:17:00,98.99,99.01,98.99,99.01,90799998.0
2007-05-08 08:18:00,99.01,99.01,99.0,99.0,43400000.0
2007-05-08 08:19:00,99.0,99.0,98.97,98.99,319100005.0
2007-05-08 08:20:00,98.99,99.0,98.97,98.99,359200003.0
2007-05-08 08:21:00,98.99,99.03,98.97,99.02,751699999.0
2007-05-08 08:22:00,99.02,99.03,99.0,99.01,546700001.0
2007-05-08 08:23:00,99.01,99.02,98.96,98.97,606899995.0
2007-05-08 08:24:00,98.98,98.99,98.98,98.99,224500000.0
2007-05-08 08:25:00,98.99,99.0,98.97,98.98,246200000.0
2007-05-08 08:26:00,98.97,98.98,98.96,98.98,399700002.0
2007-05-08 08:27:00,98.98,98.98,98.96,98.96,114200002.0
2007-05-08 08:28:00,98.96,98.98,98.95,98.95,332200002.0
2007-05-08 08:29:00,98.95,98.98,98.95,98.97,192200001.0
2007-05-08 08:30:00,98.97,98.98,98.95,98.97,329699999.0
2007-05-08 08:31:00,98.97,98.97,98.96,98.96,305800001.0
2007-05-08 08:32:00,98.96,98.96,98.93,98.94,398999999.0
2007-05-08 08:33:00,98.95,98.95,98.93,98.94,292899997.0
2007-05-08 08:34:00,98.94,98.96,98.93,98.96,388200002.0
2007-05-08 08:35:00,98.96,98.97,98.94,98.96,298700001.0
2007-05-08 08:36:00,98.96,98.97,98.95,98.95,469800000.0
2007-05-08 08:37:00,98.95,98.95,98.91,98.91,870699994.0
2007-05-08 08:38:00,98.91,98.95,98.9,98.93,845100004.0
2007-05-08 08:39:00,98.93,98.94,98.93,98.94,339000003.0
2007-05-08 08:40:00,98.94,98.95,98.94,98.95,218400000.0
2007-05-08 08:41:00,98.94,98.95,98.93,98.95,118799997.0
2007-05-08 08:42:00,98.94,98.95,98.94,98.94,123900001.0
2007-05-08 08:43:00,98.94,98.94,98.91,98.92,428299998.0
2007-05-08 08:44:00,98.92,98.92,98.9,98.91,520800010.0
2007-05-08 08:45:00,98.92,98.92,98.9,98.9,363800006.0
2007-05-08 08:46:00,98.91,98.91,98.9,98.9,501300001.0
2007-05-08 08:47:00,98.9,98.92,98.89,98.91,406399998.0
2007-05-08 08:48:00,98.91,98.91,98.89,98.9,354500004.0
2007-05-08 08:49:00,98.9,98.91,98.89,98.91,311200001.0
2007-05-08 08:50:00,98.91,98.92,98.9,98.92,811300008.0
2007-05-08 08:51:00,98.92,98.92,98.89,98.89,370399996.0
2007-05-08 08:52:00,98.9,98.9,98.88,98.9,382700004.0
2007-05-08 08:53:00,98.9,98.92,98.89,98.9,492399996.0
2007-05-08 08:54:00,98.9,98.92,98.9,98.91,309799999.0
2007-05-08 08:55:00,98.91,98.92,98.89,98.9,369300001.0
2007-05-08 08:56:00,98.9,98.9,98.87,98.88,461800003.0
2007-05-08 08:57:00,98.88,98.89,98.88,98.89,237099999.0
2007-05-08 08:58:00,98.89,98.89,98.87,98.89,341399997.0
2007-05-08 08:59:00,98.89,98.89,98.87,98.88,455799999.0
2007-05-08 09:00:00,98.88,98.88,98.81,98.84,724000008.0
2007-05-08 09:01:00,98.83,98.83,98.79,98.81,923299994.0
2007-05-08 09:02:00,98.82,98.85,98.8,98.85,719699991.0
2007-05-08 09:03:00,98.84,98.86,98.84,98.85,285600002.0
2007-05-08 09:04:00,98.85,98.85,98.82,98.84,233500002.0
2007-05-08 09:05:00,98.84,98.85,98.83,98.85,172200001.0
2007-05-08 09:06:00,98.85,98.85,98.82,98.83,496899995.0
2007-05-08 09:07:00,98.84,98.84,98.81,98.83,424299998.0
2007-05-08 09:08:00,98.81,98.84,98.8,98.84,257199997.0
2007-05-08 09:09:00,98.84,98.86,98.83,98.85,391100004.0
2007-05-08 09:10:00,98.84,98.84,98.82,98.82,272699998.0
2007-05-08 09:11:00,98.83,98.84,98.81,98.83,345399994.0
2007-05-08 09:12:00,98.83,98.84,98.82,98.84,166100000.0
2007-05-08 09:13:00,98.84,98.84,98.81,98.81,283799998.0
2007-05-08 09:14:00,98.82,98.83,98.81,98.81,535299990.0
2007-05-08 09:15:00,98.81,98.83,98.81,98.83,313399998.0
2007-05-08 09:16:00,98.84,98.84,98.82,98.83,171899999.0
2007-05-08 09:17:00,98.83,98.84,98.82,98.83,189599992.0
2007-05-08 09:18:00,98.83,98.84,98.83,98.83,163499999.0
2007-05-08 09:19:00,98.83,98.84,98.82,98.83,225899996.0
2007-05-08 09:20:00,98.82,98.84,98.82,98.84,494100000.0
2007-05-08 09:21:00,98.84,98.85,98.83,98.84,640199998.0
2007-05-08 09:22:00,98.84,98.85,98.83,98.84,602300004.0
2007-05-08 09:23:00,98.84,98.85,98.84,98.84,406900000.0
2007-05-08 09:24:00,98.84,98.86,98.84,98.86,323499999.0
2007-05-08 09:25:00,98.86,98.86,98.84,98.84,82600002.0
2007-05-08 09:26:00,98.85,98.88,98.85,98.88,332300002.0
2007-05-08 09:27:00,98.87,98.87,98.85,98.86,379499996.0
2007-05-08 09:28:00,98.86,98.87,98.84,98.87,668000000.0
2007-05-08 09:29:00,98.86,98.87,98.84,98.85,702900000.0
2007-05-08 09:30:00,98.85,98.87,98.85,98.87,405000002.0
2007-05-08 09:31:00,98.87,98.89,98.87,98.88,492700000.0
2007-05-08 09:32:00,98.88,98.88,98.84,98.86,832899997.0
2007-05-08 09:33:00,98.86,98.87,98.85,98.86,632900001.0
2007-05-08 09:34:00,98.86,98.87,98.86,98.87,349000001.0
2007-05-08 09:35:00,98.86,98.88,98.86,98.87,461700002.0
2007-05-08 09:36:00,98.87,98.87,98.86,98.87,91500000.0
2007-05-08 09:37:00,98.87,98.9,98.86,98.89,1281299995.0
2007-05-08 09:38:00,98.89,98.89,98.86,98.86,633299999.0
2007-05-08 09:39:00,98.86,98.88,98.86,98.86,828399997.0
2007-05-08 09:40:00,98.86,98.88,98.86,98.88,457199999.0
2007-05-08 09:41:00,98.88,98.88,98.86,98.86,275600000.0
2007-05-08 09:42:00,98.87,98.88,98.86,98.88,242900001.0
2007-05-08 09:43:00,98.88,98.89,98.86,98.89,557100001.0
2007-05-08 09:44:00,98.89,98.89,98.88,98.88,291699998.0
2007-05-08 09:45:00,98.88,98.88,98.86,98.87,346999993.0
2007-05-08 09:46:00,98.86,98.88,98.86,98.87,187700000.0
2007-05-08 09:47:00,98.87,98.87,98.86,98.87,386200001.0
2007-05-08 09:48:00,98.87,98.87,98.85,98.87,651500000.0
2007-05-08 09:49:00,98.87,98.87,98.87,98.87,151200001.0
2007-05-08 09:50:00,98.88,98.88,98.86,98.86,174499998.0
2007-05-08 09:51:00,98.86,98.88,98.86,98.88,283900001.0
2007-05-08 09:52:00,98.88,98.88,98.86,98.86,100499999.0
2007-05-08 09:53:00,98.87,98.87,98.86,98.87,289800000.0
2007-05-08 09:54:00,98.87,98.87,98.86,98.86,307400005.0
2007-05-08 09:55:00,98.87,98.87,98.85,98.87,580999989.0
2007-05-08 09:56:00,98.86,98.86,98.83,98.84,288700001.0
2007-05-08 09:57:00,98.83,98.85,98.83,98.85,575599999.0
2007-05-08 09:58:00,98.86,98.88,98.84,98.85,319300005.0
2007-05-08 09:59:00,98.84,98.86,98.83,98.85,560699994.0
2007-05-08 10:00:00,98.85,98.85,98.81,98.83,677800005.0
2007-05-08 10:01:00,98.83,98.83,98.8,98.82,531700000.0
2007-05-08 10:02:00,98.81,98.82,98.8,98.81,189999997.0
2007-05-08 10:03:00,98.81,98.81,98.78,98.79,930900000.0
2007-05-08 10:04:00,98.8,98.81,98.78,98.8,611100003.0
2007-05-08 10:05:00,98.79,98.8,98.77,98.8,424499996.0
2007-05-08 10:06:00,98.79,98.8,98.79,98.8,533499994.0
2007-05-08 10:07:00,98.8,98.81,98.78,98.81,520599992.0
2007-05-08 10:08:00,98.81,98.83,98.8,98.8,700299995.0
2007-05-08 10:09:00,98.8,98.81,98.78,98.78,878599993.0
2007-05-08 10:10:00,98.795,98.795,98.76,98.77,630700005.0
2007-05-08 10:11:00,98.76,98.775,98.76,98.76,495799993.0
2007-05-08 10:12:00,98.76,98.76,98.685,98.7,1321199991.0
2007-05-08 10:13:00,98.69,98.71,98.67,98.7,1181999995.0
2007-05-08 10:14:00,98.7,98.74,98.68,98.73,1134500006.0
2007-05-08 10:15:00,98.72,98.73,98.63,98.63,1268199994.0
2007-05-08 10:16:00,98.63,98.67,98.62,98.66,1650700006.0
2007-05-08 10:17:00,98.66,98.685,98.63,98.665,1633099995.0
2007-05-08 10:18:00,98.67,98.68,98.65,98.65,1074899994.0
2007-05-08 10:19:00,98.645,98.67,98.64,98.67,702699995.0
2007-05-08 10:20:00,98.67,98.67,98.64,98.66,1046499990.0
2007-05-08 10:21:00,98.66,98.67,98.64,98.67,391199999.0
2007-05-08 10:22:00,98.655,98.68,98.65,98.68,468199994.0
2007-05-08 10:23:00,98.675,98.68,98.655,98.67,343999994.0
2007-05-08 10:24:00,98.67,98.67,98.65,98.665,329399997.0
2007-05-08 10:25:00,98.66,98.67,98.65,98.655,266999994.0
2007-05-08 10:26:00,98.66,98.67,98.655,98.67,278999992.0
2007-05-08 10:27:00,98.67,98.675,98.65,98.67,554200004.0
2007-05-08 10:28:00,98.67,98.675,98.67,98.67,301599991.0
2007-05-08 10:29:00,98.67,98.67,98.67,98.67,153599995.0
2007-05-08 10:30:00,98.67,98.68,98.67,98.675,365099997.0
2007-05-08 10:31:00,98.675,98.69,98.67,98.68,307400004.0
2007-05-08 10:32:00,98.68,98.68,98.67,98.675,525599986.0
2007-05-08 10:33:00,98.67,98.68,98.66,98.67,491999996.0
2007-05-08 10:34:00,98.66,98.67,98.64,98.65,363400000.0
2007-05-08 10:35:00,98.655,98.67,98.65,98.65,180000002.0
2007-05-08 10:36:00,98.65,98.65,98.6,98.61,651500001.0
2007-05-08 10:37:00,98.61,98.625,98.6,98.6,267799996.0
2007-05-08 10:38:00,98.615,98.62,98.565,98.57,551999999.0
2007-05-08 10:39:00,98.57,98.585,98.56,98.585,504000003.0
2007-05-08 10:40:00,98.59,98.6,98.57,98.58,421799997.0
2007-05-08 10:41:00,98.58,98.58,98.56,98.57,578200005.0
2007-05-08 10:42:00,98.565,98.59,98.56,98.58,518299999.0
2007-05-08 10:43:00,98.59,98.61,98.58,98.61,298800004.0
2007-05-08 10:44:00,98.61,98.61,98.57,98.59,414599993.0
2007-05-08 10:45:00,98.58,98.59,98.57,98.59,465799997.0
2007-05-08 10:46:00,98.59,98.62,98.585,98.605,532299998.0
2007-05-08 10:47:00,98.61,98.63,98.6,98.605,303500004.0
2007-05-08 10:48:00,98.605,98.62,98.6,98.61,391699991.0
2007-05-08 10:49:00,98.61,98.63,98.6,98.61,535700004.0
2007-05-08 10:50:00,98.62,98.62,98.6,98.615,528499985.0
2007-05-08 10:51:00,98.615,98.615,98.595,98.61,337500008.0
2007-05-08 10:52:00,98.6,98.61,98.58,98.595,664699997.0
2007-05-08 10:53:00,98.6,98.62,98.6,98.62,344999999.0
2007-05-08 10:54:00,98.62,98.62,98.6,98.615,363600003.0
2007-05-08 10:55:00,98.61,98.62,98.605,98.61,198900001.0
2007-05-08 10:56:00,98.605,98.645,98.6,98.64,642299993.0
2007-05-08 10:57:00,98.64,98.655,98.61,98.61,829799987.0
2007-05-08 10:58:00,98.605,98.62,98.6,98.62,622899999.0
2007-05-08 10:59:00,98.62,98.62,98.6,98.61,140799995.0
2007-05-08 11:00:00,98.61,98.61,98.6,98.61,119199996.0
2007-05-08 11:01:00,98.61,98.63,98.6,98.6,493499998.0
2007-05-08 11:02:00,98.6,98.615,98.59,98.59,399099996.0
2007-05-08 11:03:00,98.59,98.6,98.58,98.58,464799999.0
2007-05-08 11:04:00,98.58,98.59,98.57,98.57,252199998.0
2007-05-08 11:05:00,98.58,98.58,98.56,98.58,445599999.0
2007-05-08 11:06:00,98.58,98.58,98.56,98.56,156800000.0
2007-05-08 11:07:00,98.56,98.58,98.56,98.58,176200003.0
2007-05-08 11:08:00,98.58,98.6,98.58,98.6,382800000.0
2007-05-08 11:09:00,98.6,98.61,98.6,98.61,187199995.0
2007-05-08 11:10:00,98.61,98.62,98.6,98.6,328800000.0
2007-05-08 11:11:00,98.6,98.615,98.59,98.605,613800012.0
2007-05-08 11:12:00,98.61,98.625,98.6,98.61,378599996.0
2007-05-08 11:13:00,98.615,98.62,98.61,98.615,363400000.0
2007-05-08 11:14:00,98.615,98.62,98.605,98.61,387699995.0
2007-05-08 11:15:00,98.61,98.62,98.6,98.61,329699996.0
2007-05-08 11:16:00,98.61,98.62,98.61,98.615,214899997.0
2007-05-08 11:17:00,98.615,98.635,98.61,98.62,590700003.0
2007-05-08 11:18:00,98.63,98.64,98.62,98.63,590199993.0
2007-05-08 11:19:00,98.62,98.63,98.61,98.61,220400005.0
2007-05-08 11:20:00,98.61,98.61,98.6,98.6,35199999.0
2007-05-08 11:21:00,98.6,98.61,98.59,98.6,198900001.0
2007-05-08 11:22:00,98.6,98.62,98.6,98.605,326099996.0
2007-05-08 11:23:00,98.605,98.61,98.58,98.59,749999986.0
2007-05-08 11:24:00,98.6,98.6,98.59,98.6,119999998.0
2007-05-08 11:25:00,98.6,98.6,98.59,98.59,162399998.0
2007-05-08 11:26:00,98.6,98.6,98.59,98.59,210399992.0
2007-05-08 11:27:00,98.6,98.605,98.59,98.6,263199992.0
2007-05-08 11:28:00,98.595,98.6,98.59,98.6,162399994.0
2007-05-08 11:29:00,98.595,98.6,98.59,98.59,377000001.0
2007-05-08 11:30:00,98.59,98.6,98.59,98.59,50400000.0
2007-05-08 11:31:00,98.6,98.6,98.6,98.6,99300000.0
2007-05-08 11:32:00,98.6,98.6,98.59,98.59,269600000.0
2007-05-08 11:33:00,98.6,98.61,98.59,98.6,214599998.0
2007-05-08 11:34:00,98.6,98.6,98.58,98.6,131400000.0
2007-05-08 11:35:00,98.6,98.6,98.58,98.59,78300001.0
2007-05-08 11:36:00,98.59,98.6,98.59,98.6,95200000.0
2007-05-08 11:37:00,98.6,98.6,98.59,98.6,298399999.0
2007-05-08 11:38:00,98.6,98.62,98.6,98.6,357900000.0
2007-05-08 11:39:00,98.61,98.61,98.6,98.61,99600000.0
2007-05-08 11:40:00,98.61,98.64,98.61,98.64,121300000.0
2007-05-08 11:41:00,98.64,98.66,98.63,98.66,276899999.0
2007-05-08 11:42:00,98.66,98.67,98.63,98.64,128700000.0
2007-05-08 11:43:00,98.64,98.66,98.64,98.66,152500001.0
2007-05-08 11:44:00,98.66,98.66,98.65,98.65,13600000.0
2007-05-08 11:45:00,98.65,98.65,98.64,98.65,30400000.0
2007-05-08 11:46:00,98.64,98.65,98.63,98.65,291899997.0
2007-05-08 11:47:00,98.65,98.65,98.64,98.65,29600000.0
2007-05-08 11:48:00,98.65,98.65,98.64,98.65,126400000.0
2007-05-08 11:49:00,98.65,98.65,98.64,98.64,96000000.0
2007-05-08 11:50:00,98.65,98.65,98.64,98.65,119000000.0
2007-05-08 11:51:00,98.65,98.67,98.65,98.66,255500000.0
2007-05-08 11:52:00,98.65,98.66,98.65,98.65,319800003.0
2007-05-08 11:53:00,98.65,98.66,98.65,98.66,17400000.0
2007-05-08 11:54:00,98.66,98.67,98.65,98.66,111200000.0
2007-05-08 11:55:00,98.66,98.66,98.65,98.65,48000000.0
2007-05-08 11:56:00,98.64,98.64,98.62,98.62,431900004.0
2007-05-08 11:57:00,98.62,98.63,98.61,98.62,288800002.0
2007-05-08 11:58:00,98.62,98.63,98.61,98.63,312400004.0
2007-05-08 11:59:00,98.63,98.63,98.62,98.62,95500001.0
2007-05-08 12:00:00,98.62,98.63,98.61,98.61,416499999.0
2007-05-08 12:01:00,98.61,98.63,98.6,98.62,105000000.0
2007-05-08 12:02:00,98.62,98.63,98.62,98.62,80300000.0
2007-05-08 12:03:00,98.63,98.63,98.62,98.62,162900002.0
2007-05-08 12:04:00,98.61,98.62,98.59,98.6,435000000.0
2007-05-08 12:05:00,98.6,98.62,98.6,98.61,287400000.0
2007-05-08 12:06:00,98.61,98.62,98.59,98.62,437700001.0
2007-05-08 12:07:00,98.61,98.62,98.59,98.6,188800000.0
2007-05-08 12:08:00,98.61,98.61,98.56,98.56,176800000.0
2007-05-08 12:09:00,98.57,98.59,98.56,98.59,153700000.0
2007-05-08 12:10:00,98.58,98.6,98.58,98.6,488899999.0
2007-05-08 12:11:00,98.59,98.6,98.58,98.58,357699999.0
2007-05-08 12:12:00,98.58,98.6,98.56,98.59,436500000.0
2007-05-08 12:13:00,98.59,98.6,98.58,98.59,56000000.0
2007-05-08 12:14:00,98.59,98.61,98.58,98.6,87100000.0
2007-05-08 12:15:00,98.6,98.64,98.6,98.63,190700000.0
2007-05-08 12:16:00,98.63,98.64,98.6,98.61,213100000.0
2007-05-08 12:17:00,98.6,98.65,98.6,98.64,314800000.0
2007-05-08 12:18:00,98.65,98.67,98.64,98.65,525100002.0
2007-05-08 12:19:00,98.65,98.66,98.64,98.65,528399997.0
2007-05-08 12:20:00,98.66,98.66,98.61,98.62,323700002.0
2007-05-08 12:21:00,98.63,98.64,98.62,98.63,142200000.0
2007-05-08 12:22:00,98.63,98.65,98.63,98.65,89600000.0
2007-05-08 12:23:00,98.65,98.67,98.64,98.64,111000000.0
2007-05-08 12:24:00,98.64,98.65,98.63,98.63,29600000.0
2007-05-08 12:25:00,98.64,98.64,98.64,98.64,5600000.0
2007-05-08 12:26:00,98.64,98.64,98.6,98.62,198900000.0
2007-05-08 12:27:00,98.61,98.64,98.6,98.63,464199997.0
2007-05-08 12:28:00,98.63,98.64,98.63,98.63,110200000.0
2007-05-08 12:29:00,98.62,98.63,98.62,98.63,147500000.0
2007-05-08 12:30:00,98.63,98.63,98.63,98.63,3200000.0
2007-05-08 12:31:00,98.62,98.62,98.61,98.62,32800000.0
2007-05-08 12:32:00,98.62,98.63,98.61,98.62,156600000.0
2007-05-08 12:33:00,98.62,98.62,98.59,98.61,165999998.0
2007-05-08 12:34:00,98.6,98.61,98.57,98.59,300700000.0
2007-05-08 12:35:00,98.6,98.6,98.58,98.6,61499999.0
2007-05-08 12:36:00,98.59,98.6,98.58,98.59,97500001.0
2007-05-08 12:37:00,98.58,98.59,98.54,98.55,195999998.0
2007-05-08 12:38:00,98.55,98.57,98.54,98.56,115700000.0
2007-05-08 12:39:00,98.56,98.59,98.56,98.58,45600000.0
2007-05-08 12:40:00,98.57,98.59,98.57,98.57,20000000.0
2007-05-08 12:41:00,98.57,98.58,98.56,98.57,74400000.0
2007-05-08 12:42:00,98.57,98.58,98.57,98.57,24000000.0
2007-05-08 12:43:00,98.57,98.57,98.55,98.55,37600000.0
2007-05-08 12:44:00,98.55,98.57,98.54,98.55,678900000.0
2007-05-08 12:45:00,98.55,98.57,98.55,98.55,200700000.0
2007-05-08 12:46:00,98.55,98.56,98.52,98.54,690400002.0
2007-05-08 12:47:00,98.54,98.55,98.54,98.55,122799999.0
2007-05-08 12:48:00,98.55,98.55,98.48,98.49,826700001.0
2007-05-08 12:49:00,98.49,98.49,98.43,98.46,1422299988.0
2007-05-08 12:50:00,98.45,98.48,98.45,98.46,724800006.0
2007-05-08 12:51:00,98.46,98.47,98.44,98.46,574199995.0
2007-05-08 12:52:00,98.46,98.48,98.44,98.48,377699997.0
2007-05-08 12:53:00,98.46,98.49,98.46,98.49,473299994.0
2007-05-08 12:54:00,98.49,98.5,98.48,98.49,250599999.0
2007-05-08 12:55:00,98.49,98.5,98.48,98.5,581800008.0
2007-05-08 12:56:00,98.5,98.5,98.48,98.49,123500000.0
2007-05-08 12:57:00,98.49,98.49,98.47,98.48,428599999.0
2007-05-08 12:58:00,98.48,98.48,98.46,98.46,140500000.0
2007-05-08 12:59:00,98.47,98.48,98.45,98.46,249000000.0
2007-05-08 13:00:00,98.46,98.46,98.43,98.43,294400000.0
2007-05-08 13:01:00,98.43,98.45,98.43,98.43,275899999.0
2007-05-08 13:02:00,98.43,98.45,98.43,98.44,212999998.0
2007-05-08 13:03:00,98.44,98.47,98.44,98.47,294499999.0
2007-05-08 13:04:00,98.47,98.49,98.46,98.49,131300000.0
2007-05-08 13:05:00,98.48,98.49,98.47,98.48,83800000.0
2007-05-08 13:06:00,98.48,98.5,98.47,98.48,327199999.0
2007-05-08 13:07:00,98.5,98.5,98.5,98.5,4800000.0
2007-05-08 13:08:00,98.5,98.5,98.48,98.49,137400000.0
2007-05-08 13:09:00,98.48,98.5,98.48,98.49,370500000.0
2007-05-08 13:10:00,98.49,98.5,98.48,98.5,114100000.0
2007-05-08 13:11:00,98.5,98.5,98.47,98.48,380100001.0
2007-05-08 13:12:00,98.47,98.49,98.46,98.48,196400002.0
2007-05-08 13:13:00,98.48,98.48,98.46,98.47,24000000.0
2007-05-08 13:14:00,98.47,98.47,98.45,98.45,114299998.0
2007-05-08 13:15:00,98.45,98.45,98.38,98.39,752000002.0
2007-05-08 13:16:00,98.39,98.44,98.39,98.425,489599997.0
2007-05-08 13:17:00,98.42,98.44,98.405,98.42,979599997.0
2007-05-08 13:18:00,98.43,98.45,98.41,98.445,634899995.0
2007-05-08 13:19:00,98.44,98.52,98.44,98.52,1123000000.0
2007-05-08 13:20:00,98.515,98.515,98.44,98.47,1384999994.0
2007-05-08 13:21:00,98.47,98.47,98.44,98.46,834799995.0
2007-05-08 13:22:00,98.45,98.46,98.44,98.46,316500004.0
2007-05-08 13:23:00,98.46,98.46,98.445,98.45,720999996.0
2007-05-08 13:24:00,98.45,98.465,98.44,98.465,615600002.0
2007-05-08 13:25:00,98.46,98.475,98.455,98.47,500799999.0
2007-05-08 13:26:00,98.47,98.475,98.46,98.47,360800000.0
2007-05-08 13:27:00,98.47,98.47,98.44,98.45,597499998.0
2007-05-08 13:28:00,98.45,98.45,98.44,98.44,185499999.0
2007-05-08 13:29:00,98.43,98.44,98.41,98.43,1219000004.0
2007-05-08 13:30:00,98.425,98.45,98.41,98.44,584800000.0
2007-05-08 13:31:00,98.44,98.45,98.41,98.41,597799995.0
2007-05-08 13:32:00,98.41,98.44,98.4,98.44,946199997.0
2007-05-08 13:33:00,98.435,98.45,98.43,98.44,595999999.0
2007-05-08 13:34:00,98.44,98.47,98.44,98.46,499100002.0
2007-05-08 13:35:00,98.46,98.475,98.45,98.47,854700003.0
2007-05-08 13:36:00,98.46,98.475,98.46,98.47,545400000.0
2007-05-08 13:37:00,98.47,98.47,98.44,98.45,562799999.0
2007-05-08 13:38:00,98.46,98.46,98.44,98.45,487800000.0
2007-05-08 13:39:00,98.45,98.455,98.44,98.455,479100000.0
2007-05-08 13:40:00,98.455,98.48,98.44,98.475,801599998.0
2007-05-08 13:41:00,98.47,98.48,98.46,98.465,678400000.0
2007-05-08 13:42:00,98.47,98.475,98.46,98.47,574400000.0
2007-05-08 13:43:00,98.47,98.47,98.46,98.465,358399998.0
2007-05-08 13:44:00,98.46,98.475,98.46,98.47,357699998.0
2007-05-08 13:45:00,98.47,98.48,98.45,98.45,902700004.0
2007-05-08 13:46:00,98.46,98.47,98.45,98.47,778499994.0
2007-05-08 13:47:00,98.47,98.47,98.455,98.46,372000000.0
2007-05-08 13:48:00,98.46,98.465,98.45,98.45,228000000.0
2007-05-08 13:49:00,98.45,98.45,98.43,98.43,269600000.0
2007-05-08 13:50:00,98.44,98.44,98.44,98.44,93600000.0
2007-05-08 13:51:00,98.45,98.45,98.44,98.445,224699998.0
2007-05-08 13:52:00,98.45,98.45,98.43,98.44,412400002.0
2007-05-08 13:53:00,98.43,98.45,98.43,98.45,252299994.0
2007-05-08 13:54:00,98.45,98.465,98.45,98.465,502799998.0
2007-05-08 13:55:00,98.46,98.47,98.44,98.46,376099998.0
2007-05-08 13:56:00,98.47,98.47,98.45,98.47,500099999.0
2007-05-08 13:57:00,98.47,98.47,98.45,98.455,442900002.0
2007-05-08 13:58:00,98.455,98.46,98.43,98.43,982300001.0
2007-05-08 13:59:00,98.43,98.45,98.43,98.44,136600000.0
2007-05-08 14:00:00,98.44,98.46,98.44,98.45,713599998.0
2007-05-08 14:01:00,98.45,98.45,98.44,98.44,334399997.0
2007-05-08 14:02:00,98.44,98.445,98.42,98.425,425299999.0
2007-05-08 14:03:00,98.42,98.42,98.4,98.41,694199995.0
2007-05-08 14:04:00,98.41,98.45,98.39,98.43,1631999994.0
2007-05-08 14:05:00,98.43,98.43,98.41,98.42,630799998.0
2007-05-08 14:06:00,98.425,98.425,98.4,98.42,941000001.0
2007-05-08 14:07:00,98.42,98.43,98.41,98.43,597299998.0
2007-05-08 14:08:00,98.43,98.445,98.43,98.44,246799997.0
2007-05-08 14:09:00,98.45,98.45,98.43,98.43,623599999.0
2007-05-08 14:10:00,98.44,98.445,98.42,98.43,790399993.0
2007-05-08 14:11:00,98.43,98.45,98.42,98.44,1604900000.0
2007-05-08 14:12:00,98.44,98.465,98.44,98.445,439200000.0
2007-05-08 14:13:00,98.445,98.46,98.43,98.445,511200002.0
2007-05-08 14:14:00,98.44,98.44,98.39,98.4,862000002.0
2007-05-08 14:15:00,98.4,98.41,98.39,98.395,525000002.0
2007-05-08 14:16:00,98.4,98.41,98.395,98.4,184000000.0
2007-05-08 14:17:00,98.4,98.4,98.38,98.39,492899996.0
2007-05-08 14:18:00,98.39,98.4,98.39,98.39,572299994.0
2007-05-08 14:19:00,98.39,98.39,98.38,98.38,220800000.0
2007-05-08 14:20:00,98.38,98.39,98.375,98.39,847999989.0
2007-05-08 14:21:00,98.38,98.385,98.36,98.37,852999997.0
2007-05-08 14:22:00,98.36,98.37,98.36,98.37,273800002.0
2007-05-08 14:23:00,98.38,98.39,98.37,98.375,103199999.0
2007-05-08 14:24:00,98.38,98.38,98.35,98.36,1061599999.0
2007-05-08 14:25:00,98.365,98.37,98.34,98.355,801099998.0
2007-05-08 14:26:00,98.35,98.35,98.3,98.33,531099997.0
2007-05-08 14:27:00,98.33,98.33,98.29,98.3,703499999.0
2007-05-08 14:28:00,98.3,98.31,98.29,98.3,568199998.0
2007-05-08 14:29:00,98.29,98.31,98.285,98.3,290100000.0
2007-05-08 14:30:00,98.29,98.31,98.275,98.285,618400001.0
2007-05-08 14:31:00,98.285,98.315,98.28,98.315,672099994.0
2007-05-08 14:32:00,98.31,98.315,98.285,98.3,481099997.0
2007-05-08 14:33:00,98.3,98.31,98.28,98.29,229700001.0
2007-05-08 14:34:00,98.29,98.3,98.28,98.3,456600003.0
2007-05-08 14:35:00,98.3,98.3,98.285,98.3,314599999.0
2007-05-08 14:36:00,98.3,98.31,98.29,98.29,273600000.0
2007-05-08 14:37:00,98.29,98.31,98.29,98.31,259800002.0
2007-05-08 14:38:00,98.31,98.33,98.31,98.33,195200000.0
2007-05-08 14:39:00,98.33,98.34,98.31,98.34,458599999.0
2007-05-08 14:40:00,98.33,98.34,98.31,98.33,794699986.0
2007-05-08 14:41:00,98.33,98.33,98.315,98.32,639800002.0
2007-05-08 14:42:00,98.32,98.33,98.31,98.31,611999997.0
2007-05-08 14:43:00,98.31,98.32,98.31,98.32,94099999.0
2007-05-08 14:44:00,98.32,98.33,98.3,98.32,466499991.0
2007-05-08 14:45:00,98.33,98.335,98.315,98.32,250500003.0
2007-05-08 14:46:00,98.33,98.34,98.32,98.34,309700001.0
2007-05-08 14:47:00,98.34,98.34,98.32,98.34,328400005.0
2007-05-08 14:48:00,98.34,98.34,98.32,98.33,526399999.0
2007-05-08 14:49:00,98.33,98.34,98.33,98.34,578700005.0
2007-05-08 14:50:00,98.34,98.34,98.3,98.32,944199993.0
2007-05-08 14:51:00,98.315,98.34,98.31,98.335,559100001.0
2007-05-08 14:52:00,98.33,98.34,98.32,98.33,237000002.0
2007-05-08 14:53:00,98.33,98.34,98.325,98.34,211200000.0
2007-05-08 14:54:00,98.33,98.34,98.315,98.315,461600001.0
2007-05-08 14:55:00,98.3,98.32,98.3,98.3,539700001.0
2007-05-08 14:56:00,98.3,98.31,98.29,98.3,332199997.0
2007-05-08 14:57:00,98.31,98.31,98.29,98.3,371899999.0
2007-05-08 14:58:00,98.3,98.31,98.3,98.3,327899999.0
2007-05-08 14:59:00,98.3,98.315,98.29,98.315,539399999.0
2007-05-08 15:00:00,98.315,98.335,98.3,98.33,708200001.0
2007-05-08 15:01:00,98.33,98.355,98.33,98.35,367899998.0
2007-05-08 15:02:00,98.34,98.37,98.33,98.36,1069800002.0
2007-05-08 15:03:00,98.36,98.38,98.36,98.36,596799999.0
2007-05-08 15:04:00,98.36,98.38,98.36,98.37,781699996.0
2007-05-08 15:05:00,98.37,98.375,98.365,98.37,119200000.0
2007-05-08 15:06:00,98.37,98.38,98.37,98.37,316800000.0
2007-05-08 15:07:00,98.37,98.38,98.36,98.37,425500002.0
2007-05-08 15:08:00,98.37,98.39,98.37,98.39,518600004.0
2007-05-08 15:09:00,98.39,98.4,98.38,98.38,360900002.0
2007-05-08 15:10:00,98.385,98.385,98.38,98.38,301600000.0
2007-05-08 15:11:00,98.38,98.39,98.375,98.375,566399999.0
2007-05-08 15:12:00,98.375,98.385,98.37,98.38,641900000.0
2007-05-08 15:13:00,98.38,98.39,98.37,98.38,600300002.0
2007-05-08 15:14:00,98.38,98.39,98.375,98.385,678899998.0
2007-05-08 15:15:00,98.38,98.385,98.37,98.37,334400001.0
2007-05-08 15:16:00,98.365,98.37,98.36,98.365,332100001.0
2007-05-08 15:17:00,98.37,98.38,98.36,98.37,405400001.0
2007-05-08 15:18:00,98.36,98.38,98.36,98.37,166400001.0
2007-05-08 15:19:00,98.37,98.37,98.35,98.35,331200011.0
2007-05-08 15:20:00,98.36,98.37,98.35,98.36,272099996.0
2007-05-08 15:21:00,98.36,98.38,98.35,98.38,763399998.0
2007-05-08 15:22:00,98.375,98.39,98.37,98.39,240600000.0
2007-05-08 15:23:00,98.39,98.39,98.37,98.39,202700001.0
2007-05-08 15:24:00,98.38,98.39,98.37,98.37,412500000.0
2007-05-08 15:25:00,98.38,98.39,98.37,98.38,253599998.0
2007-05-08 15:26:00,98.39,98.39,98.38,98.39,11200000.0
2007-05-08 15:27:00,98.39,98.39,98.38,98.385,84800000.0
2007-05-08 15:28:00,98.385,98.385,98.37,98.38,202499999.0
2007-05-08 15:29:00,98.38,98.39,98.36,98.37,139199999.0
2007-05-08 15:30:00,98.37,98.38,98.365,98.38,266400000.0
2007-05-08 15:31:00,98.38,98.38,98.37,98.37,137600000.0
2007-05-08 15:32:00,98.37,98.38,98.35,98.37,363900001.0
2007-05-08 15:33:00,98.37,98.38,98.37,98.375,261399995.0
2007-05-08 15:34:00,98.375,98.38,98.365,98.38,438300001.0
2007-05-08 15:35:00,98.38,98.38,98.36,98.38,476700001.0
2007-05-08 15:36:00,98.375,98.38,98.37,98.37,123900000.0
2007-05-08 15:37:00,98.37,98.38,98.36,98.36,554100001.0
2007-05-08 15:38:00,98.37,98.38,98.36,98.38,237399997.0
2007-05-08 15:39:00,98.38,98.38,98.36,98.375,360500000.0
2007-05-08 15:40:00,98.38,98.38,98.37,98.37,71199999.0
2007-05-08 15:41:00,98.375,98.38,98.375,98.38,70400000.0
2007-05-08 15:42:00,98.38,98.38,98.37,98.375,156000000.0
2007-05-08 15:43:00,98.37,98.38,98.37,98.38,40000000.0
2007-05-08 15:44:00,98.38,98.38,98.36,98.37,301499996.0
2007-05-08 15:45:00,98.36,98.38,98.36,98.36,263799999.0
2007-05-08 15:46:00,98.365,98.37,98.36,98.37,180599999.0
2007-05-08 15:47:00,98.36,98.37,98.36,98.365,296799999.0
2007-05-08 15:48:00,98.36,98.37,98.35,98.36,363400000.0
2007-05-08 15:49:00,98.36,98.37,98.36,98.37,136000000.0
2007-05-08 15:50:00,98.37,98.375,98.365,98.37,199200000.0
2007-05-08 15:51:00,98.375,98.38,98.36,98.37,343199998.0
2007-05-08 15:52:00,98.38,98.38,98.37,98.37,216799998.0
2007-05-08 15:53:00,98.37,98.375,98.36,98.37,225699998.0
2007-05-08 15:54:00,98.365,98.375,98.365,98.37,303699999.0
2007-05-08 15:55:00,98.37,98.38,98.35,98.365,647299994.0
2007-05-08 15:56:00,98.365,98.37,98.35,98.35,685600000.0
2007-05-08 15:57:00,98.35,98.35,98.33,98.335,452599996.0
2007-05-08 15:58:00,98.34,98.345,98.33,98.335,630499993.0
2007-05-08 15:59:00,98.34,98.37,98.33,98.36,851099998.0
2007-05-08 16:00:00,98.36,98.375,98.34,98.36,1521199998.0
2007-05-08 16:01:00,98.37,98.37,98.35,98.36,788699984.0
2007-05-08 16:02:00,98.36,98.37,98.35,98.35,793600004.0
2007-05-08 16:03:00,98.35,98.37,98.35,98.37,115200000.0
2007-05-08 16:04:00,98.37,98.37,98.36,98.37,288800000.0
2007-05-08 16:05:00,98.38,98.38,98.36,98.38,253299997.0
2007-05-08 16:06:00,98.37,98.37,98.36,98.36,127200000.0
2007-05-08 16:07:00,98.37,98.38,98.355,98.37,126399999.0
2007-05-08 16:08:00,98.37,98.38,98.36,98.365,386699998.0
2007-05-08 16:09:00,98.37,98.39,98.36,98.39,676099999.0
2007-05-08 16:10:00,98.38,98.39,98.37,98.37,462299998.0
2007-05-08 16:11:00,98.37,98.37,98.35,98.36,133400000.0
2007-05-08 16:12:00,98.365,98.37,98.34,98.34,1015799992.0
2007-05-08 16:13:00,98.345,98.37,98.34,98.35,945899997.0
2007-05-08 16:14:00,98.35,98.37,98.34,98.35,921800004.0
2007-05-08 16:15:00,98.36,98.37,98.34,98.37,1098800004.0
2007-05-08 16:16:00,98.37,98.375,98.33,98.33,1358899996.0
2007-05-08 16:17:00,98.32,98.34,98.2,98.21,1218299989.0
2007-05-08 16:18:00,98.195,98.27,98.195,98.26,1310500002.0
2007-05-08 16:19:00,98.26,98.26,98.24,98.25,1040200002.0
2007-05-08 16:20:00,98.25,98.255,98.23,98.23,1151900006.0
2007-05-08 16:21:00,98.24,98.25,98.22,98.22,1023799999.0
2007-05-08 16:22:00,98.23,98.24,98.21,98.23,1122400002.0
2007-05-08 16:23:00,98.23,98.27,98.23,98.27,1149099997.0
2007-05-08 16:24:00,98.27,98.31,98.27,98.3,499100000.0
2007-05-08 16:25:00,98.3,98.315,98.3,98.305,517100000.0
2007-05-08 16:26:00,98.305,98.32,98.29,98.31,793399997.0
2007-05-08 16:27:00,98.3,98.32,98.29,98.32,815200000.0
2007-05-08 16:28:00,98.32,98.37,98.31,98.36,701199997.0
2007-05-08 16:29:00,98.37,98.39,98.355,98.37,1320800003.0
2007-05-08 16:30:00,98.36,98.37,98.34,98.36,507999999.0
2007-05-08 16:31:00,98.36,98.37,98.35,98.36,588899996.0
2007-05-08 16:32:00,98.36,98.36,98.345,98.35,397799999.0
2007-05-08 16:33:00,98.35,98.36,98.33,98.33,513100001.0
2007-05-08 16:34:00,98.33,98.355,98.33,98.35,825399997.0
2007-05-08 16:35:00,98.35,98.35,98.31,98.33,780999991.0
2007-05-08 16:36:00,98.335,98.34,98.325,98.33,106400000.0
2007-05-08 16:37:00,98.33,98.33,98.32,98.33,497300007.0
2007-05-08 16:38:00,98.32,98.34,98.32,98.33,737000005.0
2007-05-08 16:39:00,98.33,98.345,98.31,98.32,513699996.0
2007-05-08 16:40:00,98.32,98.33,98.3,98.32,1067700001.0
2007-05-08 16:41:00,98.32,98.34,98.32,98.33,381199998.0
2007-05-08 16:42:00,98.33,98.355,98.31,98.35,416500000.0
2007-05-08 16:43:00,98.345,98.35,98.34,98.34,636800000.0
2007-05-08 16:44:00,98.34,98.37,98.335,98.36,599100003.0
2007-05-08 16:45:00,98.36,98.36,98.33,98.335,973599999.0
2007-05-08 16:46:00,98.335,98.35,98.335,98.34,391499996.0
2007-05-08 16:47:00,98.34,98.35,98.34,98.35,367899999.0
2007-05-08 16:48:00,98.34,98.36,98.34,98.345,151200000.0
2007-05-08 16:49:00,98.36,98.36,98.34,98.35,593999998.0
2007-05-08 16:50:00,98.35,98.36,98.335,98.345,568599998.0
2007-05-08 16:51:00,98.35,98.38,98.35,98.37,716000001.0
2007-05-08 16:52:00,98.38,98.38,98.37,98.37,282300000.0
2007-05-08 16:53:00,98.37,98.38,98.37,98.38,1003299990.0
2007-05-08 16:54:00,98.37,98.38,98.36,98.365,701599999.0
2007-05-08 16:55:00,98.37,98.37,98.34,98.34,596600002.0
2007-05-08 16:56:00,98.35,98.36,98.34,98.36,160600001.0
2007-05-08 16:57:00,98.36,98.38,98.35,98.37,370900002.0
2007-05-08 16:58:00,98.37,98.39,98.36,98.39,704200004.0
2007-05-08 16:59:00,98.38,98.39,98.355,98.36,455799998.0
2007-05-08 17:00:00,98.36,98.37,98.345,98.36,708100004.0
2007-05-08 17:01:00,98.36,98.37,98.35,98.37,467900001.0
2007-05-08 17:02:00,98.36,98.38,98.35,98.38,864199992.0
2007-05-08 17:03:00,98.38,98.38,98.38,98.38,238100000.0
2007-05-08 17:04:00,98.38,98.39,98.36,98.37,328199999.0
2007-05-08 17:05:00,98.37,98.37,98.36,98.36,298800000.0
2007-05-08 17:06:00,98.36,98.36,98.34,98.345,407500000.0
2007-05-08 17:07:00,98.35,98.35,98.34,98.345,61600000.0
2007-05-08 17:08:00,98.34,98.355,98.34,98.355,274999997.0
2007-05-08 17:09:00,98.35,98.36,98.35,98.36,207999999.0
2007-05-08 17:10:00,98.36,98.37,98.36,98.37,124400000.0
2007-05-08 17:11:00,98.37,98.37,98.35,98.355,541400002.0
2007-05-08 17:12:00,98.36,98.37,98.35,98.35,541200002.0
2007-05-08 17:13:00,98.35,98.365,98.35,98.355,470000000.0
2007-05-08 17:14:00,98.35,98.355,98.34,98.35,182600002.0
2007-05-08 17:15:00,98.34,98.35,98.335,98.345,410899999.0
2007-05-08 17:16:00,98.34,98.36,98.34,98.35,276100000.0
2007-05-08 17:17:00,98.345,98.36,98.34,98.35,426000001.0
2007-05-08 17:18:00,98.35,98.36,98.34,98.35,421500007.0
2007-05-08 17:19:00,98.36,98.38,98.36,98.38,385400000.0
2007-05-08 17:20:00,98.38,98.385,98.36,98.38,490299999.0
2007-05-08 17:21:00,98.37,98.4,98.37,98.4,357399999.0
2007-05-08 17:22:00,98.39,98.4,98.38,98.39,198900000.0
2007-05-08 17:23:00,98.39,98.4,98.38,98.38,519699999.0
2007-05-08 17:24:00,98.38,98.39,98.37,98.38,133300002.0
2007-05-08 17:25:00,98.38,98.39,98.37,98.38,314300001.0
2007-05-08 17:26:00,98.38,98.43,98.38,98.43,423599999.0
2007-05-08 17:27:00,98.43,98.455,98.42,98.44,605800000.0
2007-05-08 17:28:00,98.44,98.47,98.44,98.47,316000000.0
2007-05-08 17:29:00,98.47,98.475,98.45,98.46,742099992.0
2007-05-08 17:30:00,98.46,98.46,98.44,98.45,1081200000.0
2007-05-08 17:31:00,98.45,98.45,98.42,98.42,362900001.0
2007-05-08 17:32:00,98.42,98.435,98.41,98.43,538699998.0
2007-05-08 17:33:00,98.44,98.445,98.42,98.42,462900000.0
2007-05-08 17:34:00,98.43,98.46,98.42,98.44,620599990.0
2007-05-08 17:35:00,98.45,98.47,98.44,98.46,502200000.0
2007-05-08 17:36:00,98.46,98.46,98.44,98.45,502199999.0
2007-05-08 17:37:00,98.46,98.46,98.43,98.43,200800000.0
2007-05-08 17:38:00,98.43,98.44,98.43,98.43,383199999.0
2007-05-08 17:39:00,98.43,98.435,98.425,98.435,232799999.0
2007-05-08 17:40:00,98.435,98.445,98.425,98.435,562899997.0
2007-05-08 17:41:00,98.43,98.44,98.425,98.44,280800000.0
2007-05-08 17:42:00,98.44,98.44,98.42,98.42,276800001.0
2007-05-08 17:43:00,98.42,98.42,98.41,98.42,255000000.0
2007-05-08 17:44:00,98.42,98.425,98.405,98.405,473599997.0
2007-05-08 17:45:00,98.4,98.405,98.37,98.38,406100000.0
2007-05-08 17:46:00,98.38,98.39,98.37,98.385,259999998.0
2007-05-08 17:47:00,98.385,98.39,98.37,98.38,254800001.0
2007-05-08 17:48:00,98.385,98.39,98.37,98.37,464799997.0
2007-05-08 17:49:00,98.38,98.39,98.37,98.38,343199999.0
2007-05-08 17:50:00,98.385,98.39,98.37,98.39,458799998.0
2007-05-08 17:51:00,98.39,98.4,98.39,98.39,343100000.0
2007-05-08 17:52:00,98.38,98.39,98.37,98.375,222199999.0
2007-05-08 17:53:00,98.38,98.385,98.375,98.385,367999998.0
2007-05-08 17:54:00,98.38,98.39,98.38,98.39,122399999.0
2007-05-08 17:55:00,98.39,98.41,98.39,98.4,153600000.0
2007-05-08 17:56:00,98.4,98.415,98.38,98.41,307300000.0
2007-05-08 17:57:00,98.41,98.415,98.405,98.41,404000000.0
2007-05-08 17:58:00,98.41,98.41,98.4,98.41,183200000.0
2007-05-08 17:59:00,98.41,98.41,98.41,98.41,4800000.0
2007-05-08 18:00:00,98.405,98.41,98.395,98.405,307200000.0
2007-05-08 18:01:00,98.4,98.405,98.39,98.4,73600000.0
2007-05-08 18:02:00,98.405,98.405,98.38,98.38,310900001.0
2007-05-08 18:03:00,98.39,98.395,98.38,98.395,167000001.0
2007-05-08 18:04:00,98.39,98.395,98.39,98.395,147200000.0
2007-05-08 18:05:00,98.4,98.405,98.39,98.39,86400000.0
2007-05-08 18:06:00,98.4,98.42,98.4,98.415,231900000.0
2007-05-08 18:07:00,98.42,98.425,98.4,98.41,365200000.0
2007-05-08 18:08:00,98.405,98.43,98.4,98.415,361099998.0
2007-05-08 18:09:00,98.415,98.42,98.41,98.42,168299999.0
2007-05-08 18:10:00,98.42,98.42,98.41,98.42,217800000.0
2007-05-08 18:11:00,98.42,98.425,98.42,98.425,175200000.0
2007-05-08 18:12:00,98.42,98.43,98.415,98.42,194400000.0
2007-05-08 18:13:00,98.425,98.44,98.42,98.43,560799999.0
2007-05-08 18:14:00,98.42,98.44,98.42,98.43,516399997.0
2007-05-08 18:15:00,98.425,98.43,98.41,98.41,345599999.0
2007-05-08 18:16:00,98.415,98.415,98.41,98.41,77600000.0
2007-05-08 18:17:00,98.41,98.41,98.4,98.4,212100000.0
2007-05-08 18:18:00,98.41,98.41,98.405,98.405,45600000.0
2007-05-08 18:19:00,98.41,98.41,98.39,98.4,100800000.0
2007-05-08 18:20:00,98.4,98.4,98.39,98.4,61400000.0
2007-05-08 18:21:00,98.4,98.4,98.39,98.4,41800000.0
2007-05-08 18:22:00,98.4,98.4,98.39,98.4,251200001.0
2007-05-08 18:23:00,98.4,98.4,98.38,98.39,465200002.0
2007-05-08 18:24:00,98.38,98.39,98.37,98.38,701000002.0
2007-05-08 18:25:00,98.38,98.39,98.38,98.385,289199997.0
2007-05-08 18:26:00,98.38,98.39,98.38,98.39,198199998.0
2007-05-08 18:27:00,98.39,98.405,98.39,98.39,213200000.0
2007-05-08 18:28:00,98.39,98.395,98.38,98.395,101400001.0
2007-05-08 18:29:00,98.4,98.4,98.395,98.395,12000000.0
2007-05-08 18:30:00,98.4,98.405,98.395,98.395,345800000.0
2007-05-08 18:31:00,98.39,98.4,98.39,98.4,168800000.0
2007-05-08 18:32:00,98.39,98.405,98.39,98.405,157800000.0
2007-05-08 18:33:00,98.4,98.41,98.4,98.41,125600000.0
2007-05-08 18:34:00,98.41,98.41,98.4,98.405,155100000.0
2007-05-08 18:35:00,98.4,98.41,98.39,98.405,159800000.0
2007-05-08 18:36:00,98.405,98.405,98.39,98.4,165500001.0
2007-05-08 18:37:00,98.4,98.4,98.395,98.4,228800000.0
2007-05-08 18:38:00,98.39,98.4,98.39,98.4,252799999.0
2007-05-08 18:39:00,98.4,98.4,98.39,98.395,189000000.0
2007-05-08 18:40:00,98.395,98.42,98.39,98.41,391400000.0
2007-05-08 18:41:00,98.41,98.415,98.41,98.41,220000000.0
2007-05-08 18:42:00,98.41,98.415,98.41,98.415,56000000.0
2007-05-08 18:43:00,98.415,98.415,98.4,98.405,236500000.0
2007-05-08 18:44:00,98.41,98.41,98.4,98.405,150399999.0
2007-05-08 18:45:00,98.391,98.393,98.368,98.384,504399992.0
2007-05-08 18:46:00,98.4,98.405,98.39,98.395,259899999.0
2007-05-08 18:47:00,98.4,98.405,98.39,98.4,204300000.0
2007-05-08 18:48:00,98.405,98.405,98.39,98.39,111700000.0
2007-05-08 18:49:00,98.4,98.4,98.39,98.39,301099998.0
2007-05-08 18:50:00,98.4,98.41,98.395,98.395,185600000.0
2007-05-08 18:51:00,98.41,98.415,98.4,98.415,237599997.0
2007-05-08 18:52:00,98.42,98.44,98.42,98.43,368799995.0
2007-05-08 18:53:00,98.43,98.435,98.43,98.43,210199999.0
2007-05-08 18:54:00,98.43,98.43,98.42,98.43,145299998.0
2007-05-08 18:55:00,98.43,98.43,98.42,98.42,56000000.0
2007-05-08 18:56:00,98.42,98.43,98.42,98.43,183999999.0
2007-05-08 18:57:00,98.43,98.43,98.42,98.42,167800001.0
2007-05-08 18:58:00,98.42,98.43,98.41,98.42,405999999.0
2007-05-08 18:59:00,98.41,98.425,98.41,98.425,866799993.0
2007-05-08 19:00:00,98.425,98.435,98.41,98.41,571999997.0
2007-05-08 19:01:00,98.415,98.43,98.415,98.43,300799997.0
2007-05-08 19:02:00,98.425,98.435,98.42,98.43,231999999.0
2007-05-08 19:03:00,98.43,98.43,98.41,98.43,224700000.0
2007-05-08 19:04:00,98.42,98.42,98.41,98.415,136000000.0
2007-05-08 19:05:00,98.42,98.43,98.41,98.43,320900005.0
2007-05-08 19:06:00,98.43,98.43,98.41,98.42,199300000.0
2007-05-08 19:07:00,98.42,98.42,98.42,98.42,26400000.0
2007-05-08 19:08:00,98.42,98.42,98.42,98.42,800000.0
2007-05-08 19:09:00,98.42,98.435,98.42,98.43,310400001.0
2007-05-08 19:10:00,98.43,98.43,98.42,98.42,37600000.0
2007-05-08 19:11:00,98.42,98.43,98.42,98.42,304999999.0
2007-05-08 19:12:00,98.425,98.435,98.415,98.435,302999998.0
2007-05-08 19:13:00,98.43,98.435,98.425,98.425,140000000.0
2007-05-08 19:14:00,98.43,98.43,98.425,98.43,120000000.0
2007-05-08 19:15:00,98.435,98.445,98.43,98.445,217299996.0
2007-05-08 19:16:00,98.445,98.45,98.43,98.43,367800000.0
2007-05-08 19:17:00,98.45,98.455,98.43,98.45,200900000.0
2007-05-08 19:18:00,98.45,98.455,98.44,98.455,403399998.0
2007-05-08 19:19:00,98.45,98.47,98.45,98.47,206399999.0
2007-05-08 19:20:00,98.48,98.48,98.465,98.48,260000000.0
2007-05-08 19:21:00,98.48,98.5,98.47,98.5,583099999.0
2007-05-08 19:22:00,98.5,98.51,98.49,98.51,513899993.0
2007-05-08 19:23:00,98.51,98.52,98.505,98.52,280400001.0
2007-05-08 19:24:00,98.52,98.53,98.52,98.53,484799999.0
2007-05-08 19:25:00,98.53,98.535,98.51,98.52,216300001.0
2007-05-08 19:26:00,98.525,98.53,98.51,98.515,540799999.0
2007-05-08 19:27:00,98.515,98.515,98.5,98.5,307599997.0
2007-05-08 19:28:00,98.48,98.505,98.48,98.5,295600002.0
2007-05-08 19:29:00,98.5,98.505,98.48,98.49,360700000.0
2007-05-08 19:30:00,98.495,98.51,98.48,98.505,630700000.0
2007-05-08 19:31:00,98.51,98.525,98.49,98.52,741300003.0
2007-05-08 19:32:00,98.52,98.53,98.515,98.52,191199999.0
2007-05-08 19:33:00,98.515,98.52,98.5,98.5,453000001.0
2007-05-08 19:34:00,98.5,98.51,98.49,98.5,357199996.0
2007-05-08 19:35:00,98.495,98.51,98.495,98.495,542299997.0
2007-05-08 19:36:00,98.5,98.51,98.495,98.5,222399999.0
2007-05-08 19:37:00,98.495,98.495,98.48,98.485,503199997.0
2007-05-08 19:38:00,98.49,98.49,98.46,98.46,686799997.0
2007-05-08 19:39:00,98.47,98.485,98.46,98.48,348799999.0
2007-05-08 19:40:00,98.485,98.485,98.45,98.46,391699991.0
2007-05-08 19:41:00,98.455,98.46,98.45,98.45,228000001.0
2007-05-08 19:42:00,98.45,98.475,98.45,98.46,390200001.0
2007-05-08 19:43:00,98.47,98.47,98.47,98.47,62900000.0
2007-05-08 19:44:00,98.47,98.47,98.46,98.47,172700000.0
2007-05-08 19:45:00,98.47,98.485,98.47,98.475,236799999.0
2007-05-08 19:46:00,98.475,98.475,98.45,98.465,574999994.0
2007-05-08 19:47:00,98.47,98.485,98.47,98.475,590400000.0
2007-05-08 19:48:00,98.475,98.48,98.465,98.465,309099999.0
2007-05-08 19:49:00,98.47,98.47,98.46,98.465,192800000.0
2007-05-08 19:50:00,98.47,98.475,98.45,98.465,429300001.0
2007-05-08 19:51:00,98.465,98.48,98.46,98.46,470199999.0
2007-05-08 19:52:00,98.46,98.47,98.46,98.46,588000001.0
2007-05-08 19:53:00,98.465,98.47,98.45,98.46,127900000.0
2007-05-08 19:54:00,98.46,98.465,98.46,98.46,62400000.0
2007-05-08 19:55:00,98.46,98.46,98.46,98.46,168000000.0
2007-05-08 19:56:00,98.46,98.47,98.45,98.47,85599999.0
2007-05-08 19:57:00,98.46,98.46,98.455,98.46,44800000.0
2007-05-08 19:58:00,98.46,98.46,98.45,98.46,102400000.0
2007-05-08 19:59:00,98.45,98.45,98.45,98.45,194399998.0
2007-05-08 20:00:00,98.45,98.475,98.45,98.46,340799999.0
2007-05-08 20:01:00,98.46,98.485,98.46,98.48,328700000.0
2007-05-08 20:02:00,98.48,98.48,98.46,98.47,365099999.0
2007-05-08 20:03:00,98.475,98.475,98.46,98.46,341499998.0
2007-05-08 20:04:00,98.47,98.47,98.455,98.46,468500000.0
2007-05-08 20:05:00,98.46,98.47,98.45,98.47,155999999.0
2007-05-08 20:06:00,98.47,98.475,98.46,98.47,377799998.0
2007-05-08 20:07:00,98.47,98.475,98.465,98.47,121199999.0
2007-05-08 20:08:00,98.47,98.475,98.47,98.475,111999997.0
2007-05-08 20:09:00,98.475,98.48,98.465,98.48,138700000.0
2007-05-08 20:10:00,98.48,98.49,98.48,98.48,215199999.0
2007-05-08 20:11:00,98.485,98.51,98.485,98.51,214400000.0
2007-05-08 20:12:00,98.51,98.52,98.5,98.515,400799998.0
2007-05-08 20:13:00,98.477,98.493,98.465,98.49,404000000.0
2007-05-08 20:14:00,98.51,98.51,98.505,98.505,157599999.0
2007-05-08 20:15:00,98.51,98.51,98.49,98.495,529599998.0
2007-05-08 20:16:00,98.49,98.5,98.47,98.475,579399996.0
2007-05-08 20:17:00,98.47,98.49,98.47,98.485,260199999.0
2007-05-08 20:18:00,98.485,98.505,98.48,98.5,118199999.0
2007-05-08 20:19:00,98.5,98.515,98.49,98.51,355199996.0
2007-05-08 20:20:00,98.51,98.515,98.5,98.51,250400000.0
2007-05-08 20:21:00,98.51,98.52,98.5,98.52,156500001.0
2007-05-08 20:22:00,98.525,98.535,98.525,98.525,119200000.0
2007-05-08 20:23:00,98.525,98.525,98.52,98.525,119200001.0
2007-05-08 20:24:00,98.525,98.525,98.525,98.525,31200000.0
2007-05-08 20:25:00,98.525,98.525,98.525,98.525,65600000.0
2007-05-08 20:26:00,98.525,98.53,98.52,98.52,131099997.0
2007-05-08 20:27:00,98.525,98.525,98.515,98.52,160799999.0
2007-05-08 20:28:00,98.52,98.535,98.52,98.525,200200000.0
2007-05-08 20:29:00,98.53,98.53,98.52,98.52,196799997.0
2007-05-08 20:30:00,98.52,98.53,98.515,98.515,595999993.0
2007-05-08 20:31:00,98.52,98.52,98.49,98.5,850399995.0
2007-05-08 20:32:00,98.5,98.535,98.49,98.52,837399999.0
2007-05-08 20:33:00,98.52,98.525,98.51,98.515,420200000.0
2007-05-08 20:34:00,98.51,98.52,98.5,98.52,432099998.0
2007-05-08 20:35:00,98.53,98.54,98.52,98.535,508200001.0
2007-05-08 20:36:00,98.54,98.55,98.535,98.54,372699997.0
2007-05-08 20:37:00,98.54,98.55,98.51,98.535,623699999.0
2007-05-08 20:38:00,98.535,98.54,98.53,98.53,312499999.0
2007-05-08 20:39:00,98.54,98.56,98.54,98.56,237599999.0
2007-05-08 20:40:00,98.56,98.56,98.55,98.555,245400001.0
2007-05-08 20:41:00,98.555,98.555,98.55,98.555,85600000.0
2007-05-08 20:42:00,98.555,98.57,98.555,98.57,396500001.0
2007-05-08 20:43:00,98.57,98.57,98.545,98.55,247199999.0
2007-05-08 20:44:00,98.55,98.55,98.51,98.51,451199999.0
2007-05-08 20:45:00,98.515,98.525,98.5,98.51,1659799981.0
2007-05-08 20:46:00,98.5,98.535,98.5,98.51,747399990.0
2007-05-08 20:47:00,98.51,98.52,98.5,98.5,231800001.0
2007-05-08 20:48:00,98.5,98.51,98.5,98.5,178200000.0
2007-05-08 20:49:00,98.51,98.51,98.5,98.51,237600000.0
2007-05-08 20:50:00,98.51,98.525,98.51,98.52,408799996.0
2007-05-08 20:51:00,98.53,98.53,98.515,98.525,415999997.0
2007-05-08 20:52:00,98.52,98.53,98.51,98.515,207400000.0
2007-05-08 20:53:00,98.52,98.52,98.51,98.51,82900000.0
2007-05-08 20:54:00,98.51,98.51,98.5,98.5,72799999.0
2007-05-08 20:55:00,98.505,98.51,98.49,98.5,157400000.0
2007-05-08 20:56:00,98.5,98.51,98.49,98.505,413499999.0
2007-05-08 20:57:00,98.49,98.505,98.485,98.49,651000000.0
2007-05-08 20:58:00,98.495,98.505,98.49,98.5,222399999.0
2007-05-08 20:59:00,98.5,98.53,98.5,98.51,469399999.0
2007-05-08 21:00:00,98.525,98.525,98.505,98.51,796399994.0
2007-05-08 21:01:00,98.51,98.51,98.5,98.505,580600006.0
2007-05-08 21:02:00,98.5,98.51,98.5,98.51,232800000.0
2007-05-08 21:03:00,98.51,98.515,98.5,98.5,143200000.0
2007-05-08 21:04:00,98.5,98.5,98.485,98.485,166400000.0
2007-05-08 21:05:00,98.485,98.485,98.48,98.48,62399999.0
2007-05-08 21:06:00,98.48,98.48,98.48,98.48,4800000.0
2007-05-08 21:07:00,98.48,98.48,98.48,98.48,4000000.0
2007-05-08 21:08:00,98.48,98.48,98.48,98.48,66400000.0
2007-05-08 21:09:00,98.485,98.49,98.47,98.485,148100002.0
2007-05-08 21:10:00,98.485,98.485,98.47,98.48,140099998.0
2007-05-08 21:11:00,98.48,98.48,98.48,98.48,4000000.0
2007-05-08 21:12:00,98.48,98.48,98.475,98.48,81600000.0
2007-05-08 21:13:00,98.48,98.48,98.47,98.47,25599999.0
2007-05-08 21:14:00,98.48,98.48,98.45,98.46,178500000.0
2007-05-08 21:15:00,98.47,98.47,98.465,98.465,102300000.0
2007-05-08 21:16:00,98.47,98.47,98.46,98.47,141900000.0
2007-05-08 21:17:00,98.47,98.48,98.47,98.48,114899999.0
2007-05-08 21:18:00,98.48,98.48,98.48,98.48,30400000.0
2007-05-08 21:19:00,98.485,98.485,98.48,98.485,92800000.0
2007-05-08 21:20:00,98.485,98.495,98.485,98.49,228800000.0
2007-05-08 21:21:00,98.495,98.495,98.49,98.49,140000000.0
2007-05-08 21:22:00,98.49,98.49,98.49,98.49,15200000.0
2007-05-08 21:23:00,98.49,98.495,98.485,98.485,132000000.0
2007-05-08 21:24:00,98.485,98.485,98.475,98.48,120000000.0
2007-05-08 21:25:00,98.48,98.48,98.475,98.48,92800000.0
2007-05-08 21:26:00,98.48,98.48,98.47,98.48,109599999.0
2007-05-08 21:27:00,98.485,98.495,98.46,98.495,291800000.0
2007-05-08 21:28:00,98.495,98.495,98.48,98.48,102300000.0
2007-05-08 21:29:00,98.485,98.49,98.47,98.47,87500000.0
2007-05-08 21:30:00,98.48,98.485,98.475,98.48,79200000.0
2007-05-08 21:31:00,98.485,98.49,98.47,98.475,207999999.0
2007-05-08 21:32:00,98.475,98.48,98.47,98.47,180000000.0
2007-05-08 21:33:00,98.47,98.475,98.46,98.47,105700000.0
2007-05-08 21:34:00,98.475,98.475,98.47,98.475,119200000.0
2007-05-08 21:35:00,98.458,98.463,98.435,98.435,360900006.0
2007-05-08 21:36:00,98.48,98.485,98.47,98.475,84800000.0
2007-05-08 21:37:00,98.475,98.48,98.46,98.465,120800000.0
2007-05-08 21:38:00,98.47,98.47,98.465,98.465,42900000.0
2007-05-08 21:39:00,98.465,98.465,98.46,98.46,71999998.0
2007-05-08 21:40:00,98.465,98.465,98.45,98.46,116900000.0
2007-05-08 21:41:00,98.46,98.46,98.46,98.46,64000000.0
2007-05-08 21:42:00,98.46,98.47,98.46,98.465,104000000.0
2007-05-08 21:43:00,98.465,98.465,98.455,98.455,44800000.0
2007-05-08 21:44:00,98.423,98.423,98.395,98.416,73099998.0
2007-05-08 21:45:00,98.46,98.475,98.46,98.475,203999999.0
2007-05-08 21:46:00,98.475,98.475,98.47,98.47,60000000.0
2007-05-08 21:47:00,98.465,98.47,98.465,98.47,111900000.0
2007-05-08 21:48:00,98.46,98.475,98.46,98.465,113800000.0
2007-05-08 21:49:00,98.465,98.465,98.465,98.465,20800000.0
2007-05-08 21:50:00,98.465,98.47,98.45,98.465,139200000.0
2007-05-08 21:51:00,98.465,98.475,98.46,98.46,198199999.0
2007-05-08 21:52:00,98.465,98.47,98.46,98.47,193799998.0
2007-05-08 21:53:00,98.47,98.47,98.47,98.47,24800000.0
2007-05-08 21:54:00,98.47,98.47,98.47,98.47,14400000.0
2007-05-08 21:55:00,98.47,98.47,98.46,98.465,371199997.0
2007-05-08 21:56:00,98.465,98.465,98.465,98.465,20800000.0
2007-05-08 21:57:00,98.465,98.465,98.45,98.45,240600007.0
2007-05-08 21:58:00,98.46,98.46,98.45,98.455,131399996.0
2007-05-08 21:59:00,98.45,98.455,98.44,98.45,207900002.0
2007-05-08 22:00:00,98.45,98.46,98.45,98.46,93599997.0
2007-05-08 22:01:00,98.46,98.465,98.45,98.45,176000000.0
2007-05-08 22:02:00,98.45,98.45,98.44,98.45,164300003.0
2007-05-08 22:03:00,98.45,98.46,98.43,98.45,51200000.0
2007-05-08 22:04:00,98.45,98.45,98.43,98.45,250400000.0
2007-05-08 22:05:00,98.45,98.455,98.45,98.455,94400000.0
2007-05-08 22:06:00,98.455,98.47,98.45,98.47,307400000.0
2007-05-08 22:07:00,98.45,98.47,98.45,98.46,149300000.0
2007-05-08 22:08:00,98.47,98.475,98.46,98.475,137500000.0
2007-05-08 22:09:00,98.47,98.48,98.45,98.47,172000000.0
2007-05-08 22:10:00,98.475,98.475,98.475,98.475,31200000.0
2007-05-08 22:11:00,98.475,98.475,98.47,98.47,72800000.0
2007-05-08 22:12:00,98.47,98.48,98.47,98.48,94900000.0
2007-05-08 22:13:00,98.485,98.49,98.46,98.46,241400000.0
2007-05-08 22:14:00,98.48,98.48,98.48,98.48,38400000.0
2007-05-08 22:15:00,98.48,98.48,98.48,98.48,41600000.0
2007-05-08 22:16:00,98.485,98.485,98.485,98.485,31200000.0
2007-05-08 22:17:00,98.485,98.49,98.48,98.485,120000000.0
2007-05-08 22:18:00,98.49,98.49,98.485,98.49,92000000.0
2007-05-08 22:19:00,98.49,98.49,98.48,98.48,137600000.0
2007-05-08 22:20:00,98.49,98.49,98.485,98.49,181600000.0
2007-05-08 22:21:00,98.467,98.486,98.454,98.48,53900000.0
2007-05-08 22:22:00,98.49,98.49,98.49,98.49,47200000.0
2007-05-08 22:23:00,98.485,98.485,98.48,98.485,147200000.0
2007-05-08 22:24:00,98.485,98.515,98.48,98.5,207800001.0
2007-05-08 22:25:00,98.5,98.505,98.48,98.48,449000000.0
2007-05-08 22:26:00,98.48,98.48,98.46,98.475,178699999.0
2007-05-08 22:27:00,98.47,98.48,98.46,98.47,365100000.0
2007-05-08 22:28:00,98.48,98.48,98.46,98.47,106500000.0
2007-05-08 22:29:00,98.475,98.485,98.47,98.485,110400000.0
2007-05-08 22:30:00,98.49,98.49,98.47,98.475,128800000.0
2007-05-08 22:31:00,98.47,98.485,98.47,98.47,337100000.0
2007-05-08 22:32:00,98.485,98.49,98.485,98.485,113600000.0
2007-05-08 22:33:00,98.448,98.465,98.448,98.451,120700000.0
2007-05-08 22:34:00,98.485,98.485,98.47,98.47,214400000.0
2007-05-08 22:35:00,98.47,98.47,98.46,98.465,119200000.0
2007-05-08 22:36:00,98.47,98.495,98.45,98.495,191100001.0
2007-05-08 22:37:00,98.49,98.505,98.47,98.5,265500000.0
2007-05-08 22:38:00,98.5,98.51,98.5,98.51,213600000.0
2007-05-08 22:39:00,98.51,98.51,98.49,98.495,207000000.0
2007-05-08 22:40:00,98.495,98.5,98.48,98.495,214800001.0
2007-05-08 22:41:00,98.495,98.495,98.48,98.495,182500001.0
2007-05-08 22:42:00,98.495,98.495,98.495,98.495,62400000.0
2007-05-08 22:43:00,98.495,98.495,98.49,98.495,72400000.0
2007-05-08 22:44:00,98.49,98.51,98.49,98.51,228000001.0
2007-05-08 22:45:00,98.51,98.51,98.505,98.51,96600000.0
2007-05-08 22:46:00,98.515,98.52,98.5,98.51,153000000.0
2007-05-08 22:47:00,98.51,98.51,98.49,98.5,254700000.0
2007-05-08 22:48:00,98.51,98.51,98.51,98.51,4000000.0
2007-05-08 22:49:00,98.51,98.51,98.5,98.5,51200000.0
2007-05-08 22:50:00,98.505,98.505,98.48,98.49,216600000.0
2007-05-08 22:51:00,98.5,98.51,98.5,98.51,48000000.0
2007-05-08 22:52:00,98.515,98.525,98.49,98.51,312500000.0
2007-05-08 22:53:00,98.515,98.52,98.49,98.515,275300001.0
2007-05-08 22:54:00,98.515,98.515,98.49,98.505,166099998.0
2007-05-08 22:55:00,98.505,98.515,98.49,98.515,143900000.0
2007-05-08 22:56:00,98.51,98.51,98.51,98.51,123199995.0
2007-05-08 22:57:00,98.51,98.51,98.51,98.51,78399998.0
2007-05-08 22:58:00,98.51,98.515,98.49,98.51,304799994.0
2007-05-08 22:59:00,98.51,98.51,98.49,98.49,54399999.0
2007-05-08 23:00:00,98.48,98.5,98.47,98.49,113900000.0
2007-05-08 23:01:00,98.45,98.48,98.45,98.48,92000000.0
2007-05-08 23:02:00,98.48,98.48,98.45,98.47,118400000.0
2007-05-08 23:03:00,98.46,98.49,98.46,98.47,61200002.0
2007-05-08 23:04:00,98.48,98.49,98.48,98.49,18300000.0
2007-05-08 23:05:00,98.47,98.47,98.47,98.47,28600000.0
2007-05-08 23:06:00,98.49,98.49,98.47,98.47,90600002.0
2007-05-08 23:07:00,98.48,98.48,98.48,98.48,71500000.0
2007-05-08 23:08:00,98.48,98.49,98.45,98.48,101800002.0
2007-05-08 23:09:00,98.47,98.49,98.45,98.46,164700005.0
2007-05-08 23:10:00,98.48,98.49,98.45,98.46,266100005.0
2007-05-08 23:11:00,98.45,98.47,98.44,98.47,312200000.0
2007-05-08 23:12:00,98.465,98.51,98.45,98.47,487900001.0
2007-05-08 23:13:00,98.495,98.5,98.46,98.46,200200003.0
2007-05-08 23:14:00,98.5,98.5,98.48,98.495,103600000.0
2007-05-08 23:15:00,98.47,98.5,98.47,98.495,98300000.0
2007-05-08 23:16:00,98.495,98.5,98.495,98.5,48000000.0
2007-05-08 23:17:00,98.48,98.505,98.48,98.5,236400002.0
2007-05-08 23:18:00,98.48,98.505,98.48,98.5,70900001.0
2007-05-08 23:19:00,98.5,98.505,98.47,98.495,129600000.0
2007-05-08 23:20:00,98.495,98.495,98.495,98.495,12000000.0
2007-05-08 23:21:00,98.495,98.5,98.48,98.495,114300000.0
2007-05-08 23:22:00,98.495,98.495,98.495,98.495,36000000.0
2007-05-08 23:23:00,98.5,98.51,98.45,98.5,565700003.0
2007-05-08 23:24:00,98.495,98.51,98.48,98.495,257900002.0
2007-05-08 23:25:00,98.495,98.5,98.48,98.495,49500000.0
2007-05-08 23:26:00,98.5,98.5,98.48,98.495,87000000.0
2007-05-08 23:27:00,98.49,98.49,98.45,98.45,291800004.0
2007-05-08 23:28:00,98.47,98.49,98.45,98.46,296200001.0
2007-05-08 23:29:00,98.46,98.485,98.46,98.485,28700001.0
2007-05-08 23:30:00,98.46,98.485,98.44,98.45,313400000.0
2007-05-08 23:31:00,98.47,98.475,98.44,98.45,112300000.0
2007-05-08 23:32:00,98.47,98.475,98.45,98.45,111899999.0
2007-05-08 23:33:00,98.47,98.48,98.47,98.48,142400000.0
2007-05-08 23:34:00,98.48,98.48,98.46,98.475,162299998.0
2007-05-08 23:35:00,98.48,98.48,98.475,98.475,64000000.0
2007-05-08 23:36:00,98.475,98.48,98.47,98.48,138199998.0
2007-05-08 23:37:00,98.48,98.49,98.46,98.47,184699998.0
2007-05-08 23:38:00,98.47,98.47,98.47,98.47,30200000.0
2007-05-08 23:39:00,98.49,98.49,98.485,98.485,24000000.0
2007-05-08 23:40:00,98.47,98.48,98.46,98.46,46300000.0
2007-05-08 23:41:00,98.48,98.48,98.44,98.47,209700000.0
2007-05-08 23:42:00,98.45,98.5,98.44,98.47,235000002.0
2007-05-08 23:43:00,98.47,98.505,98.46,98.475,279200000.0
2007-05-08 23:44:00,98.48,98.49,98.45,98.48,266900000.0
2007-05-08 23:45:00,98.485,98.49,98.47,98.475,231099994.0
2007-05-08 23:46:00,98.48,98.48,98.47,98.48,66700000.0
2007-05-08 23:47:00,98.49,98.49,98.47,98.47,44800000.0
2007-05-08 23:48:00,98.47,98.48,98.45,98.465,81900000.0
2007-05-08 23:49:00,98.439,98.46,98.439,98.445,119900000.0
2007-05-08 23:50:00,98.48,98.49,98.45,98.47,272500000.0
2007-05-08 23:51:00,98.49,98.49,98.47,98.485,332800000.0
2007-05-08 23:52:00,98.485,98.485,98.46,98.48,218400000.0
2007-05-08 23:53:00,98.48,98.505,98.47,98.505,314199999.0
2007-05-08 23:54:00,98.5,98.515,98.48,98.515,309800000.0
2007-05-08 23:55:00,98.5,98.515,98.49,98.505,142300000.0
2007-05-08 23:56:00,98.505,98.51,98.49,98.49,286899998.0
2007-05-08 23:57:00,98.51,98.52,98.48,98.51,166899998.0
2007-05-08 23:58:00,98.51,98.515,98.505,98.505,66200000.0
2007-05-08 23:59:00,98.505,98.51,98.49,98.49,197299997.0
2007-05-09 00:00:00,98.5,98.5,98.49,98.49,123499995.0
2007-05-09 00:01:00,98.5,98.5,98.495,98.495,58400000.0
2007-05-09 00:02:00,98.5,98.5,98.5,98.5,1600000.0
2007-05-09 00:03:00,98.5,98.51,98.5,98.51,96799998.0
2007-05-09 00:04:00,98.51,98.52,98.5,98.52,231799997.0
2007-05-09 00:05:00,98.52,98.52,98.52,98.52,41599998.0
2007-05-09 00:06:00,98.52,98.52,98.52,98.52,58399998.0
2007-05-09 00:07:00,98.496,98.504,98.466,98.495,748900000.0
2007-05-09 00:08:00,98.52,98.52,98.51,98.51,51999999.0
2007-05-09 00:09:00,98.51,98.515,98.505,98.515,56000000.0
2007-05-09 00:10:00,98.52,98.52,98.51,98.51,52800000.0
2007-05-09 00:11:00,98.479,98.504,98.477,98.478,375100002.0
2007-05-09 00:12:00,98.51,98.51,98.505,98.505,24000000.0
2007-05-09 00:13:00,98.51,98.52,98.51,98.51,19200000.0
2007-05-09 00:14:00,98.464,98.492,98.464,98.468,426599992.0
2007-05-09 00:15:00,98.51,98.52,98.505,98.52,185599995.0
2007-05-09 00:16:00,98.51,98.515,98.51,98.515,40000000.0
2007-05-09 00:17:00,98.5,98.531,98.477,98.5,748600001.0
2007-05-09 00:18:00,98.52,98.525,98.52,98.525,50799999.0
2007-05-09 00:19:00,98.52,98.525,98.51,98.51,199499997.0
2007-05-09 00:20:00,98.52,98.52,98.52,98.52,28000000.0
2007-05-09 00:21:00,98.52,98.52,98.515,98.52,60000000.0
2007-05-09 00:22:00,98.52,98.52,98.515,98.515,84700000.0
2007-05-09 00:23:00,98.52,98.52,98.5,98.5,144300001.0
2007-05-09 00:24:00,98.51,98.51,98.5,98.5,50399999.0
2007-05-09 00:25:00,98.5,98.5,98.5,98.5,29600000.0
2007-05-09 00:26:00,98.5,98.505,98.5,98.505,62399998.0
2007-05-09 00:27:00,98.462,98.504,98.455,98.459,209300002.0
2007-05-09 00:28:00,98.5,98.5,98.5,98.5,16799999.0
2007-05-09 00:29:00,98.505,98.505,98.505,98.505,12000000.0
2007-05-09 00:30:00,98.471,98.483,98.462,98.462,20800000.0
2007-05-09 00:31:00,98.505,98.505,98.505,98.505,12000000.0
2007-05-09 00:32:00,98.5,98.5,98.5,98.5,16799999.0
2007-05-09 00:33:00,98.5,98.505,98.49,98.5,83199999.0
2007-05-09 00:34:00,98.5,98.505,98.49,98.49,81599998.0
2007-05-09 00:35:00,98.505,98.505,98.47,98.505,434699993.0
2007-05-09 00:36:00,98.48,98.52,98.48,98.505,382700001.0
2007-05-09 00:37:00,98.5,98.505,98.48,98.48,118600001.0
2007-05-09 00:38:00,98.505,98.505,98.48,98.505,53500000.0
2007-05-09 00:39:00,98.5,98.5,98.49,98.495,179199999.0
2007-05-09 00:40:00,98.49,98.495,98.47,98.49,377699996.0
2007-05-09 00:41:00,98.49,98.505,98.49,98.5,95199999.0
2007-05-09 00:42:00,98.5,98.5,98.49,98.49,22600001.0
2007-05-09 00:43:00,98.5,98.5,98.49,98.495,183199998.0
2007-05-09 00:44:00,98.495,98.5,98.48,98.5,231899996.0
2007-05-09 00:45:00,98.495,98.495,98.495,98.495,84000000.0
2007-05-09 00:46:00,98.495,98.495,98.495,98.495,48000000.0
2007-05-09 00:47:00,98.495,98.495,98.49,98.49,84000000.0
2007-05-09 00:48:00,98.495,98.495,98.46,98.46,348399996.0
2007-05-09 00:49:00,98.47,98.47,98.44,98.46,73599998.0
2007-05-09 00:50:00,98.465,98.475,98.45,98.475,258099996.0
2007-05-09 00:51:00,98.46,98.48,98.44,98.47,288499995.0
2007-05-09 00:52:00,98.47,98.49,98.46,98.47,239400005.0
2007-05-09 00:53:00,98.47,98.47,98.47,98.47,3200000.0
2007-05-09 00:54:00,98.47,98.49,98.46,98.46,68200001.0
2007-05-09 00:55:00,98.47,98.49,98.47,98.49,51199999.0
2007-05-09 00:56:00,98.49,98.49,98.485,98.485,24000000.0
2007-05-09 00:57:00,98.48,98.49,98.47,98.48,94399999.0
2007-05-09 00:58:00,98.485,98.485,98.485,98.485,12000000.0
2007-05-09 00:59:00,98.48,98.49,98.46,98.47,84699998.0
2007-05-09 01:00:00,98.48,98.5,98.47,98.49,123699997.0
2007-05-09 01:01:00,98.49,98.49,98.46,98.485,180299997.0
2007-05-09 01:02:00,98.48,98.485,98.465,98.47,527199996.0
2007-05-09 01:03:00,98.47,98.475,98.46,98.46,531500004.0
2007-05-09 01:04:00,98.47,98.47,98.465,98.47,123200001.0
2007-05-09 01:05:00,98.445,98.445,98.421,98.442,272500001.0
2007-05-09 01:06:00,98.455,98.486,98.448,98.448,217700001.0
2007-05-09 01:07:00,98.47,98.475,98.45,98.465,424799998.0
2007-05-09 01:08:00,98.45,98.46,98.44,98.44,256799999.0
2007-05-09 01:09:00,98.445,98.45,98.43,98.445,307200001.0
2007-05-09 01:10:00,98.44,98.445,98.44,98.445,49600001.0
2007-05-09 01:11:00,98.45,98.455,98.445,98.445,127999999.0
2007-05-09 01:12:00,98.45,98.45,98.44,98.44,68000000.0
2007-05-09 01:13:00,98.43,98.435,98.395,98.43,506600001.0
2007-05-09 01:14:00,98.44,98.45,98.44,98.44,248100002.0
2007-05-09 01:15:00,98.45,98.45,98.445,98.445,135999998.0
2007-05-09 01:16:00,98.45,98.45,98.43,98.44,171700004.0
2007-05-09 01:17:00,98.45,98.45,98.445,98.45,75200000.0
2007-05-09 01:18:00,98.445,98.45,98.445,98.45,32000000.0
2007-05-09 01:19:00,98.428,98.441,98.389,98.417,220299999.0
2007-05-09 01:20:00,98.45,98.45,98.45,98.45,86399996.0
2007-05-09 01:21:00,98.46,98.49,98.46,98.47,432699990.0
2007-05-09 01:22:00,98.47,98.48,98.46,98.47,429199992.0
2007-05-09 01:23:00,98.48,98.48,98.46,98.48,310200006.0
2007-05-09 01:24:00,98.48,98.49,98.47,98.48,233499998.0
2007-05-09 01:25:00,98.48,98.49,98.47,98.47,293899998.0
2007-05-09 01:26:00,98.475,98.48,98.46,98.48,436899988.0
2007-05-09 01:27:00,98.48,98.5,98.47,98.49,533399989.0
2007-05-09 01:28:00,98.495,98.52,98.48,98.5,577199999.0
2007-05-09 01:29:00,98.51,98.51,98.48,98.5,336100000.0
2007-05-09 01:30:00,98.5,98.51,98.48,98.51,455999998.0
2007-05-09 01:31:00,98.51,98.53,98.5,98.53,660899993.0
2007-05-09 01:32:00,98.53,98.54,98.49,98.52,582399999.0
2007-05-09 01:33:00,98.52,98.52,98.51,98.51,71199998.0
2007-05-09 01:34:00,98.51,98.53,98.5,98.52,284900000.0
2007-05-09 01:35:00,98.525,98.53,98.52,98.52,196000000.0
2007-05-09 01:36:00,98.52,98.52,98.51,98.51,86399997.0
2007-05-09 01:37:00,98.51,98.52,98.51,98.52,32799999.0
2007-05-09 01:38:00,98.52,98.52,98.5,98.5,157599997.0
2007-05-09 01:39:00,98.5,98.52,98.5,98.51,374099993.0
2007-05-09 01:40:00,98.505,98.515,98.49,98.515,404399997.0
2007-05-09 01:41:00,98.51,98.515,98.5,98.51,144399999.0
2007-05-09 01:42:00,98.51,98.51,98.51,98.51,25600000.0
2007-05-09 01:43:00,98.51,98.51,98.51,98.51,16800000.0
2007-05-09 01:44:00,98.51,98.51,98.5,98.5,78399998.0
2007-05-09 01:45:00,98.5,98.5,98.48,98.5,57599999.0
2007-05-09 01:46:00,98.5,98.5,98.5,98.5,8000000.0
2007-05-09 01:47:00,98.49,98.49,98.49,98.49,800000.0
2007-05-09 01:48:00,98.5,98.5,98.49,98.49,4000000.0
2007-05-09 01:49:00,98.5,98.5,98.5,98.5,5600000.0
2007-05-09 01:50:00,98.5,98.51,98.49,98.49,187700000.0
2007-05-09 01:51:00,98.5,98.5,98.49,98.5,61600001.0
2007-05-09 01:52:00,98.5,98.5,98.47,98.47,443999992.0
2007-05-09 01:53:00,98.47,98.475,98.45,98.45,150399998.0
2007-05-09 01:54:00,98.45,98.46,98.44,98.45,111200001.0
2007-05-09 01:55:00,98.445,98.46,98.44,98.45,272099997.0
2007-05-09 01:56:00,98.46,98.48,98.46,98.47,370399995.0
2007-05-09 01:57:00,98.47,98.48,98.46,98.46,143199997.0
2007-05-09 01:58:00,98.46,98.46,98.45,98.46,266399992.0
2007-05-09 01:59:00,98.46,98.465,98.45,98.46,513499988.0
2007-05-09 02:00:00,98.46,98.49,98.46,98.47,413599996.0
2007-05-09 02:01:00,98.48,98.48,98.46,98.47,347499996.0
2007-05-09 02:02:00,98.47,98.48,98.47,98.47,165599998.0
2007-05-09 02:03:00,98.47,98.47,98.47,98.47,21600000.0
2007-05-09 02:04:00,98.47,98.47,98.46,98.46,144800000.0
2007-05-09 02:05:00,98.46,98.47,98.44,98.46,520499985.0
2007-05-09 02:06:00,98.45,98.45,98.44,98.45,169499998.0
2007-05-09 02:07:00,98.45,98.45,98.43,98.44,519000010.0
2007-05-09 02:08:00,98.44,98.45,98.43,98.445,276300004.0
2007-05-09 02:09:00,98.445,98.45,98.43,98.44,834200006.0
2007-05-09 02:10:00,98.44,98.45,98.435,98.44,221599996.0
2007-05-09 02:11:00,98.44,98.45,98.43,98.43,126100001.0
2007-05-09 02:12:00,98.44,98.44,98.43,98.43,944800003.0
2007-05-09 02:13:00,98.44,98.44,98.42,98.43,385399997.0
2007-05-09 02:14:00,98.425,98.425,98.42,98.42,117599995.0
2007-05-09 02:15:00,98.42,98.42,98.41,98.42,221599994.0
2007-05-09 02:16:00,98.42,98.43,98.42,98.43,51200000.0
2007-05-09 02:17:00,98.42,98.42,98.4,98.41,458499992.0
2007-05-09 02:18:00,98.4,98.4,98.38,98.39,301599996.0
2007-05-09 02:19:00,98.39,98.4,98.39,98.39,81600000.0
2007-05-09 02:20:00,98.39,98.39,98.37,98.385,246399995.0
2007-05-09 02:21:00,98.39,98.39,98.39,98.39,51999999.0
2007-05-09 02:22:00,98.39,98.39,98.38,98.385,234599997.0
2007-05-09 02:23:00,98.39,98.39,98.39,98.39,46400000.0
2007-05-09 02:24:00,98.39,98.39,98.38,98.39,96499999.0
2007-05-09 02:25:00,98.39,98.41,98.39,98.41,139199999.0
2007-05-09 02:26:00,98.41,98.42,98.4,98.4,201599999.0
2007-05-09 02:27:00,98.4,98.4,98.38,98.39,228800003.0
2007-05-09 02:28:00,98.39,98.4,98.39,98.39,206100005.0
2007-05-09 02:29:00,98.4,98.4,98.4,98.4,190399998.0
2007-05-09 02:30:00,98.4,98.41,98.38,98.4,528299997.0
2007-05-09 02:31:00,98.4,98.4,98.395,98.4,61699998.0
2007-05-09 02:32:00,98.4,98.4,98.39,98.4,82400001.0
2007-05-09 02:33:00,98.4,98.4,98.385,98.4,46999998.0
2007-05-09 02:34:00,98.39,98.39,98.36,98.36,493200002.0
2007-05-09 02:35:00,98.38,98.39,98.37,98.39,148000003.0
2007-05-09 02:36:00,98.39,98.39,98.38,98.38,160800005.0
2007-05-09 02:37:00,98.39,98.395,98.38,98.39,292200001.0
2007-05-09 02:38:00,98.39,98.4,98.39,98.4,576000004.0
2007-05-09 02:39:00,98.4,98.4,98.39,98.4,263999994.0
2007-05-09 02:40:00,98.4,98.4,98.385,98.39,133700002.0
2007-05-09 02:41:00,98.39,98.39,98.35,98.37,320300003.0
2007-05-09 02:42:00,98.37,98.37,98.36,98.36,57600000.0
2007-05-09 02:43:00,98.36,98.37,98.355,98.37,72799999.0
2007-05-09 02:44:00,98.37,98.37,98.355,98.36,98300001.0
2007-05-09 02:45:00,98.36,98.37,98.35,98.36,316100000.0
2007-05-09 02:46:00,98.36,98.36,98.34,98.34,392499998.0
2007-05-09 02:47:00,98.34,98.36,98.335,98.34,533800005.0
2007-05-09 02:48:00,98.33,98.355,98.31,98.35,425399997.0
2007-05-09 02:49:00,98.35,98.355,98.34,98.35,533600000.0
2007-05-09 02:50:00,98.345,98.35,98.32,98.34,397499996.0
2007-05-09 02:51:00,98.34,98.35,98.33,98.34,146600000.0
2007-05-09 02:52:00,98.335,98.36,98.33,98.35,614200004.0
2007-05-09 02:53:00,98.35,98.35,98.34,98.34,473600002.0
2007-05-09 02:54:00,98.34,98.34,98.29,98.3,639999990.0
2007-05-09 02:55:00,98.3,98.34,98.3,98.32,306899999.0
2007-05-09 02:56:00,98.33,98.33,98.31,98.32,91999999.0
2007-05-09 02:57:00,98.32,98.34,98.31,98.34,195199994.0
2007-05-09 02:58:00,98.34,98.34,98.31,98.32,644799998.0
2007-05-09 02:59:00,98.33,98.34,98.31,98.33,279299995.0
2007-05-09 03:00:00,98.33,98.34,98.31,98.33,601599994.0
2007-05-09 03:01:00,98.33,98.34,98.33,98.34,263999996.0
2007-05-09 03:02:00,98.33,98.34,98.315,98.34,170399999.0
2007-05-09 03:03:00,98.34,98.34,98.32,98.33,47999999.0
2007-05-09 03:04:00,98.33,98.34,98.33,98.335,154499998.0
2007-05-09 03:05:00,98.34,98.34,98.32,98.33,130500003.0
2007-05-09 03:06:00,98.325,98.34,98.31,98.34,654999994.0
2007-05-09 03:07:00,98.34,98.34,98.32,98.32,322399998.0
2007-05-09 03:08:00,98.32,98.35,98.32,98.34,320800003.0
2007-05-09 03:09:00,98.34,98.35,98.34,98.35,233600000.0
2007-05-09 03:10:00,98.36,98.36,98.33,98.34,207200002.0
2007-05-09 03:11:00,98.34,98.34,98.33,98.335,228899999.0
2007-05-09 03:12:00,98.34,98.35,98.32,98.34,773300001.0
2007-05-09 03:13:00,98.34,98.35,98.32,98.33,558600002.0
2007-05-09 03:14:00,98.33,98.34,98.325,98.335,253300003.0
2007-05-09 03:15:00,98.33,98.35,98.33,98.35,122399998.0
2007-05-09 03:16:00,98.35,98.35,98.3,98.305,867200005.0
2007-05-09 03:17:00,98.305,98.31,98.29,98.3,475899998.0
2007-05-09 03:18:00,98.3,98.305,98.28,98.28,929600006.0
2007-05-09 03:19:00,98.28,98.3,98.28,98.3,340199995.0
2007-05-09 03:20:00,98.3,98.32,98.29,98.305,643800002.0
2007-05-09 03:21:00,98.3,98.31,98.29,98.3,334700001.0
2007-05-09 03:22:00,98.3,98.3,98.29,98.3,421599996.0
2007-05-09 03:23:00,98.3,98.3,98.27,98.28,252800000.0
2007-05-09 03:24:00,98.28,98.29,98.28,98.28,315200002.0
2007-05-09 03:25:00,98.28,98.29,98.27,98.29,355400004.0
2007-05-09 03:26:00,98.28,98.315,98.28,98.31,631099997.0
2007-05-09 03:27:00,98.31,98.31,98.295,98.31,197599999.0
2007-05-09 03:28:00,98.31,98.32,98.29,98.3,870799996.0
2007-05-09 03:29:00,98.3,98.31,98.26,98.265,1073500011.0
2007-05-09 03:30:00,98.265,98.27,98.26,98.26,360000002.0
2007-05-09 03:31:00,98.26,98.27,98.25,98.26,651100002.0
2007-05-09 03:32:00,98.27,98.275,98.26,98.27,208800000.0
2007-05-09 03:33:00,98.27,98.28,98.26,98.27,325100002.0
2007-05-09 03:34:00,98.27,98.27,98.24,98.26,399299993.0
2007-05-09 03:35:00,98.25,98.27,98.25,98.26,163199996.0
2007-05-09 03:36:00,98.26,98.28,98.255,98.27,413599993.0
2007-05-09 03:37:00,98.27,98.27,98.26,98.26,155599998.0
2007-05-09 03:38:00,98.27,98.3,98.26,98.3,499100001.0
2007-05-09 03:39:00,98.28,98.29,98.27,98.28,289400003.0
2007-05-09 03:40:00,98.285,98.29,98.27,98.28,453799991.0
2007-05-09 03:41:00,98.28,98.29,98.27,98.28,389300001.0
2007-05-09 03:42:00,98.28,98.3,98.28,98.3,220000001.0
2007-05-09 03:43:00,98.29,98.3,98.285,98.29,104800001.0
2007-05-09 03:44:00,98.29,98.29,98.275,98.29,234700003.0
2007-05-09 03:45:00,98.29,98.305,98.28,98.305,414700002.0
2007-05-09 03:46:00,98.305,98.305,98.295,98.305,185699998.0
2007-05-09 03:47:00,98.3,98.31,98.3,98.31,143199996.0
2007-05-09 03:48:00,98.31,98.32,98.3,98.32,458799991.0
2007-05-09 03:49:00,98.325,98.34,98.31,98.33,803600008.0
2007-05-09 03:50:00,98.325,98.335,98.31,98.315,816499988.0
2007-05-09 03:51:00,98.31,98.33,98.31,98.32,365000003.0
2007-05-09 03:52:00,98.31,98.32,98.3,98.3,417999993.0
2007-05-09 03:53:00,98.31,98.32,98.31,98.32,156299996.0
2007-05-09 03:54:00,98.32,98.33,98.31,98.33,214100003.0
2007-05-09 03:55:00,98.33,98.335,98.31,98.33,298300002.0
2007-05-09 03:56:00,98.33,98.33,98.32,98.325,324799994.0
2007-05-09 03:57:00,98.32,98.325,98.31,98.315,274499999.0
2007-05-09 03:58:00,98.32,98.33,98.31,98.31,265099993.0
2007-05-09 03:59:00,98.31,98.32,98.31,98.32,83899998.0
2007-05-09 04:00:00,98.32,98.32,98.32,98.32,79700001.0
2007-05-09 04:01:00,98.32,98.33,98.31,98.31,445799997.0
2007-05-09 04:02:00,98.305,98.313,98.268,98.303,161899998.0
2007-05-09 04:03:00,98.32,98.32,98.32,98.32,117599998.0
2007-05-09 04:04:00,98.32,98.32,98.31,98.32,175600000.0
2007-05-09 04:05:00,98.32,98.34,98.32,98.33,476100001.0
2007-05-09 04:06:00,98.335,98.35,98.33,98.345,233000000.0
2007-05-09 04:07:00,98.35,98.35,98.34,98.34,639000002.0
2007-05-09 04:08:00,98.345,98.35,98.345,98.35,137600001.0
2007-05-09 04:09:00,98.35,98.36,98.34,98.35,242799999.0
2007-05-09 04:10:00,98.35,98.36,98.35,98.36,75999999.0
2007-05-09 04:11:00,98.36,98.36,98.35,98.36,36000000.0
2007-05-09 04:12:00,98.36,98.36,98.35,98.36,476399996.0
2007-05-09 04:13:00,98.35,98.36,98.35,98.36,316599994.0
2007-05-09 04:14:00,98.36,98.36,98.36,98.36,49599998.0
2007-05-09 04:15:00,98.36,98.36,98.35,98.36,311199988.0
2007-05-09 04:16:00,98.355,98.36,98.35,98.36,149399998.0
2007-05-09 04:17:00,98.365,98.365,98.365,98.365,12000000.0
2007-05-09 04:18:00,98.37,98.37,98.36,98.365,498399997.0
2007-05-09 04:19:00,98.365,98.37,98.35,98.36,461999990.0
2007-05-09 04:20:00,98.36,98.36,98.36,98.36,185600000.0
2007-05-09 04:21:00,98.36,98.36,98.36,98.36,142399995.0
2007-05-09 04:22:00,98.36,98.37,98.36,98.37,226399995.0
2007-05-09 04:23:00,98.36,98.37,98.35,98.35,445999994.0
2007-05-09 04:24:00,98.355,98.36,98.34,98.35,385599999.0
2007-05-09 04:25:00,98.355,98.37,98.35,98.36,581599994.0
2007-05-09 04:26:00,98.36,98.36,98.35,98.36,77599999.0
2007-05-09 04:27:00,98.36,98.36,98.35,98.35,88800003.0
2007-05-09 04:28:00,98.35,98.37,98.35,98.37,44800000.0
2007-05-09 04:29:00,98.37,98.37,98.36,98.37,61499999.0
2007-05-09 04:30:00,98.37,98.375,98.37,98.37,63999999.0
2007-05-09 04:31:00,98.37,98.37,98.37,98.37,89799999.0
2007-05-09 04:32:00,98.37,98.37,98.36,98.37,239900003.0
2007-05-09 04:33:00,98.365,98.37,98.365,98.37,230400006.0
2007-05-09 04:34:00,98.37,98.37,98.37,98.37,171200003.0
2007-05-09 04:35:00,98.37,98.37,98.37,98.37,218400003.0
2007-05-09 04:36:00,98.37,98.37,98.35,98.37,65600000.0
2007-05-09 04:37:00,98.36,98.38,98.36,98.36,262300000.0
2007-05-09 04:38:00,98.36,98.37,98.36,98.37,50399998.0
2007-05-09 04:39:00,98.37,98.37,98.35,98.36,195299996.0
2007-05-09 04:40:00,98.36,98.37,98.36,98.36,268799998.0
2007-05-09 04:41:00,98.36,98.37,98.36,98.37,69400003.0
2007-05-09 04:42:00,98.37,98.37,98.34,98.35,197800000.0
2007-05-09 04:43:00,98.34,98.35,98.34,98.35,165199998.0
2007-05-09 04:44:00,98.35,98.36,98.34,98.355,73899999.0
2007-05-09 04:45:00,98.36,98.37,98.35,98.355,351999998.0
2007-05-09 04:46:00,98.355,98.36,98.33,98.35,407499994.0
2007-05-09 04:47:00,98.34,98.36,98.34,98.35,722500001.0
2007-05-09 04:48:00,98.36,98.38,98.34,98.375,411299994.0
2007-05-09 04:49:00,98.37,98.375,98.365,98.37,422399998.0
2007-05-09 04:50:00,98.37,98.37,98.37,98.37,73600001.0
2007-05-09 04:51:00,98.375,98.375,98.355,98.36,231700001.0
2007-05-09 04:52:00,98.36,98.36,98.36,98.36,46400000.0
2007-05-09 04:53:00,98.36,98.36,98.36,98.36,79199998.0
2007-05-09 04:54:00,98.36,98.37,98.35,98.36,224799999.0
2007-05-09 04:55:00,98.36,98.36,98.35,98.36,61599999.0
2007-05-09 04:56:00,98.36,98.36,98.36,98.36,6400000.0
2007-05-09 04:57:00,98.36,98.36,98.36,98.36,18400000.0
2007-05-09 04:58:00,98.36,98.36,98.34,98.345,252000000.0
2007-05-09 04:59:00,98.35,98.35,98.345,98.35,154199999.0
2007-05-09 05:00:00,98.35,98.36,98.35,98.36,172799997.0
2007-05-09 05:01:00,98.36,98.36,98.35,98.35,159999991.0
2007-05-09 05:02:00,98.35,98.36,98.35,98.36,156800000.0
2007-05-09 05:03:00,98.36,98.36,98.36,98.36,800000.0
2007-05-09 05:04:00,98.36,98.36,98.36,98.36,15200000.0
2007-05-09 05:05:00,98.36,98.36,98.36,98.36,41600000.0
2007-05-09 05:06:00,98.36,98.36,98.36,98.36,3200000.0
2007-05-09 05:07:00,98.36,98.36,98.35,98.35,16800000.0
2007-05-09 05:08:00,98.35,98.35,98.345,98.35,16000000.0
2007-05-09 05:09:00,98.345,98.35,98.345,98.35,24000000.0
2007-05-09 05:10:00,98.35,98.35,98.35,98.35,127199996.0
2007-05-09 05:11:00,98.35,98.35,98.34,98.34,248800005.0
2007-05-09 05:12:00,98.34,98.35,98.33,98.34,298500002.0
2007-05-09 05:13:00,98.35,98.355,98.33,98.345,347900000.0
2007-05-09 05:14:00,98.345,98.35,98.33,98.34,371000004.0
2007-05-09 05:15:00,98.345,98.35,98.34,98.35,222199998.0
2007-05-09 05:16:00,98.35,98.35,98.34,98.34,251200000.0
2007-05-09 05:17:00,98.34,98.35,98.33,98.34,483099998.0
2007-05-09 05:18:00,98.34,98.35,98.32,98.345,417600004.0
2007-05-09 05:19:00,98.345,98.35,98.34,98.34,831200008.0
2007-05-09 05:20:00,98.34,98.35,98.32,98.34,305300002.0
2007-05-09 05:21:00,98.35,98.35,98.32,98.34,396699999.0
2007-05-09 05:22:00,98.34,98.35,98.34,98.34,211199999.0
2007-05-09 05:23:00,98.34,98.35,98.33,98.345,336499999.0
2007-05-09 05:24:00,98.34,98.35,98.32,98.35,297800001.0
2007-05-09 05:25:00,98.35,98.35,98.34,98.34,256800000.0
2007-05-09 05:26:00,98.34,98.34,98.33,98.34,72100001.0
2007-05-09 05:27:00,98.35,98.355,98.345,98.35,220900001.0
2007-05-09 05:28:00,98.35,98.35,98.35,98.35,2400000.0
2007-05-09 05:29:00,98.35,98.35,98.335,98.34,208800007.0
2007-05-09 05:30:00,98.34,98.34,98.34,98.34,267200000.0
2007-05-09 05:31:00,98.34,98.34,98.34,98.34,278400002.0
2007-05-09 05:32:00,98.34,98.345,98.34,98.34,166400003.0
2007-05-09 05:33:00,98.34,98.34,98.34,98.34,5600000.0
2007-05-09 05:34:00,98.34,98.34,98.34,98.34,2400000.0
2007-05-09 05:35:00,98.34,98.345,98.33,98.345,205099997.0
2007-05-09 05:36:00,98.35,98.35,98.345,98.35,113199997.0
2007-05-09 05:37:00,98.35,98.36,98.35,98.355,117600000.0
2007-05-09 05:38:00,98.355,98.36,98.34,98.35,235100006.0
2007-05-09 05:39:00,98.36,98.36,98.355,98.355,80000000.0
2007-05-09 05:40:00,98.355,98.36,98.355,98.355,64000000.0
2007-05-09 05:41:00,98.355,98.36,98.33,98.36,526900004.0
2007-05-09 05:42:00,98.36,98.36,98.34,98.36,124600000.0
2007-05-09 05:43:00,98.36,98.36,98.35,98.35,35200001.0
2007-05-09 05:44:00,98.355,98.36,98.35,98.36,153600001.0
2007-05-09 05:45:00,98.36,98.36,98.36,98.36,88800000.0
2007-05-09 05:46:00,98.36,98.36,98.34,98.34,859499993.0
2007-05-09 05:47:00,98.35,98.36,98.34,98.35,323899992.0
2007-05-09 05:48:00,98.35,98.36,98.34,98.34,279799995.0
2007-05-09 05:49:00,98.335,98.34,98.335,98.34,57600002.0
2007-05-09 05:50:00,98.34,98.35,98.34,98.34,55199999.0
2007-05-09 05:51:00,98.35,98.35,98.335,98.335,41600001.0
2007-05-09 05:52:00,98.35,98.353,98.322,98.345,154600000.0
2007-05-09 05:53:00,98.34,98.34,98.32,98.33,311200006.0
2007-05-09 05:54:00,98.33,98.34,98.32,98.32,384600001.0
2007-05-09 05:55:00,98.33,98.34,98.33,98.33,371199996.0
2007-05-09 05:56:00,98.33,98.33,98.32,98.33,103200001.0
2007-05-09 05:57:00,98.325,98.33,98.32,98.325,125599998.0
2007-05-09 05:58:00,98.33,98.33,98.325,98.33,44000000.0
2007-05-09 05:59:00,98.33,98.33,98.33,98.33,44000000.0
2007-05-09 06:00:00,98.33,98.33,98.33,98.33,70399999.0
2007-05-09 06:01:00,98.34,98.34,98.34,98.34,4000000.0
2007-05-09 06:02:00,98.335,98.335,98.33,98.335,193599993.0
2007-05-09 06:03:00,98.33,98.335,98.33,98.335,119200004.0
2007-05-09 06:04:00,98.335,98.335,98.33,98.33,53000001.0
2007-05-09 06:05:00,98.34,98.34,98.33,98.33,21600001.0
2007-05-09 06:06:00,98.33,98.33,98.33,98.33,57600001.0
2007-05-09 06:07:00,98.33,98.345,98.33,98.34,184799996.0
2007-05-09 06:08:00,98.34,98.35,98.335,98.335,259200000.0
2007-05-09 06:09:00,98.33,98.34,98.33,98.34,85500000.0
2007-05-09 06:10:00,98.345,98.35,98.34,98.34,115199998.0
2007-05-09 06:11:00,98.345,98.35,98.345,98.35,18400000.0
2007-05-09 06:12:00,98.35,98.35,98.345,98.35,43999999.0
2007-05-09 06:13:00,98.345,98.35,98.34,98.35,103999999.0
2007-05-09 06:14:00,98.35,98.35,98.35,98.35,4800000.0
2007-05-09 06:15:00,98.35,98.355,98.35,98.35,268799992.0
2007-05-09 06:16:00,98.35,98.36,98.35,98.35,165599992.0
2007-05-09 06:17:00,98.345,98.35,98.345,98.345,106099996.0
2007-05-09 06:18:00,98.345,98.35,98.345,98.345,39200000.0
2007-05-09 06:19:00,98.34,98.35,98.34,98.345,196799999.0
2007-05-09 06:20:00,98.345,98.35,98.32,98.32,354400002.0
2007-05-09 06:21:00,98.34,98.34,98.33,98.33,63200000.0
2007-05-09 06:22:00,98.34,98.34,98.34,98.34,1600000.0
2007-05-09 06:23:00,98.314,98.327,98.311,98.327,84800000.0
2007-05-09 06:24:00,98.34,98.34,98.33,98.33,57600002.0
2007-05-09 06:25:00,98.33,98.34,98.33,98.34,39200002.0
2007-05-09 06:26:00,98.33,98.33,98.33,98.33,19200001.0
2007-05-09 06:27:00,98.33,98.34,98.33,98.33,100800004.0
2007-05-09 06:28:00,98.335,98.34,98.32,98.34,283799998.0
2007-05-09 06:29:00,98.34,98.34,98.335,98.34,63499999.0
2007-05-09 06:30:00,98.34,98.35,98.33,98.34,123499998.0
2007-05-09 06:31:00,98.34,98.35,98.33,98.35,128000000.0
2007-05-09 06:32:00,98.35,98.35,98.35,98.35,5600000.0
2007-05-09 06:33:00,98.35,98.35,98.34,98.34,301100000.0
2007-05-09 06:34:00,98.328,98.328,98.317,98.328,100800000.0
2007-05-09 06:35:00,98.341,98.341,98.318,98.332,112800000.0
2007-05-09 06:36:00,98.35,98.35,98.35,98.35,24800000.0
2007-05-09 06:37:00,98.35,98.36,98.35,98.36,59200001.0
2007-05-09 06:38:00,98.36,98.37,98.36,98.37,61599998.0
2007-05-09 06:39:00,98.37,98.37,98.36,98.36,8000000.0
2007-05-09 06:40:00,98.36,98.37,98.36,98.36,103200001.0
2007-05-09 06:41:00,98.36,98.36,98.35,98.36,198400001.0
2007-05-09 06:42:00,98.36,98.36,98.35,98.36,59200000.0
2007-05-09 06:43:00,98.36,98.36,98.34,98.35,322099992.0
2007-05-09 06:44:00,98.35,98.36,98.34,98.34,185599997.0
2007-05-09 06:45:00,98.35,98.35,98.32,98.32,113500001.0
2007-05-09 06:46:00,98.32,98.34,98.32,98.33,364200005.0
2007-05-09 06:47:00,98.335,98.34,98.33,98.34,103999996.0
2007-05-09 06:48:00,98.33,98.33,98.33,98.33,167999990.0
2007-05-09 06:49:00,98.33,98.33,98.33,98.33,119999994.0
2007-05-09 06:50:00,98.33,98.34,98.33,98.33,156800001.0
2007-05-09 06:51:00,98.33,98.33,98.31,98.32,378699997.0
2007-05-09 06:52:00,98.32,98.33,98.32,98.33,101599996.0
2007-05-09 06:53:00,98.33,98.33,98.33,98.33,6800000.0
2007-05-09 06:54:00,98.325,98.33,98.325,98.33,54399997.0
2007-05-09 06:55:00,98.33,98.33,98.32,98.33,83200000.0
2007-05-09 06:56:00,98.33,98.35,98.32,98.34,193600003.0
2007-05-09 06:57:00,98.34,98.35,98.34,98.35,5600000.0
2007-05-09 06:58:00,98.35,98.35,98.34,98.34,29600001.0
2007-05-09 06:59:00,98.34,98.35,98.33,98.33,205099999.0
2007-05-09 07:00:00,98.33,98.34,98.33,98.34,186599999.0
2007-05-09 07:01:00,98.34,98.34,98.34,98.34,460800002.0
2007-05-09 07:02:00,98.35,98.355,98.345,98.35,216000000.0
2007-05-09 07:03:00,98.35,98.35,98.345,98.345,24200001.0
2007-05-09 07:04:00,98.318,98.318,98.31,98.317,138000000.0
2007-05-09 07:05:00,98.35,98.35,98.35,98.35,24800000.0
2007-05-09 07:06:00,98.35,98.35,98.33,98.335,278700000.0
2007-05-09 07:07:00,98.335,98.35,98.33,98.35,150399995.0
2007-05-09 07:08:00,98.35,98.35,98.35,98.35,51999999.0
2007-05-09 07:09:00,98.35,98.35,98.34,98.35,223699999.0
2007-05-09 07:10:00,98.35,98.36,98.35,98.36,89599998.0
2007-05-09 07:11:00,98.36,98.36,98.35,98.35,168000006.0
2007-05-09 07:12:00,98.35,98.355,98.34,98.35,285800009.0
2007-05-09 07:13:00,98.35,98.36,98.35,98.35,172000001.0
2007-05-09 07:14:00,98.355,98.355,98.35,98.35,40799999.0
2007-05-09 07:15:00,98.35,98.36,98.35,98.355,115999995.0
2007-05-09 07:16:00,98.35,98.35,98.34,98.34,91199996.0
2007-05-09 07:17:00,98.35,98.36,98.34,98.36,150399998.0
2007-05-09 07:18:00,98.36,98.37,98.36,98.37,30400000.0
2007-05-09 07:19:00,98.349,98.35,98.336,98.338,204599999.0
2007-05-09 07:20:00,98.37,98.37,98.36,98.37,24800001.0
2007-05-09 07:21:00,98.37,98.37,98.37,98.37,11200000.0
2007-05-09 07:22:00,98.37,98.37,98.37,98.37,4000000.0
2007-05-09 07:23:00,98.37,98.37,98.36,98.365,53400000.0
2007-05-09 07:24:00,98.365,98.37,98.365,98.37,45599999.0
2007-05-09 07:25:00,98.37,98.38,98.37,98.37,345600002.0
2007-05-09 07:26:00,98.37,98.38,98.37,98.375,252000000.0
2007-05-09 07:27:00,98.375,98.39,98.365,98.375,193699998.0
2007-05-09 07:28:00,98.39,98.4,98.37,98.38,614300009.0
2007-05-09 07:29:00,98.39,98.41,98.38,98.41,329199995.0
2007-05-09 07:30:00,98.41,98.42,98.4,98.41,291899997.0
2007-05-09 07:31:00,98.41,98.42,98.4,98.41,205999997.0
2007-05-09 07:32:00,98.41,98.42,98.4,98.41,65200000.0
2007-05-09 07:33:00,98.41,98.41,98.41,98.41,8000000.0
2007-05-09 07:34:00,98.41,98.41,98.4,98.41,193199995.0
2007-05-09 07:35:00,98.41,98.41,98.39,98.395,81600000.0
2007-05-09 07:36:00,98.39,98.4,98.38,98.39,399499996.0
2007-05-09 07:37:00,98.38,98.4,98.38,98.4,203299996.0
2007-05-09 07:38:00,98.4,98.4,98.38,98.38,235999997.0
2007-05-09 07:39:00,98.39,98.39,98.37,98.38,164300000.0
2007-05-09 07:40:00,98.38,98.39,98.37,98.39,108099998.0
2007-05-09 07:41:00,98.39,98.39,98.38,98.39,73600000.0
2007-05-09 07:42:00,98.39,98.39,98.365,98.37,92800000.0
2007-05-09 07:43:00,98.37,98.38,98.355,98.37,243599995.0
2007-05-09 07:44:00,98.37,98.37,98.35,98.36,712200009.0
2007-05-09 07:45:00,98.36,98.37,98.35,98.36,171199999.0
2007-05-09 07:46:00,98.35,98.37,98.34,98.36,231800003.0
2007-05-09 07:47:00,98.35,98.37,98.35,98.36,174400003.0
2007-05-09 07:48:00,98.36,98.37,98.34,98.35,364599996.0
2007-05-09 07:49:00,98.35,98.36,98.34,98.36,702299993.0
2007-05-09 07:50:00,98.36,98.37,98.35,98.37,514400002.0
2007-05-09 07:51:00,98.37,98.37,98.35,98.36,304899998.0
2007-05-09 07:52:00,98.37,98.37,98.35,98.36,310599999.0
2007-05-09 07:53:00,98.35,98.37,98.345,98.36,240299999.0
2007-05-09 07:54:00,98.365,98.37,98.35,98.36,329200000.0
2007-05-09 07:55:00,98.36,98.37,98.35,98.35,171200000.0
2007-05-09 07:56:00,98.35,98.35,98.34,98.35,90399998.0
2007-05-09 07:57:00,98.355,98.365,98.35,98.36,504000000.0
2007-05-09 07:58:00,98.36,98.38,98.34,98.38,560499996.0
2007-05-09 07:59:00,98.38,98.39,98.34,98.35,521800001.0
2007-05-09 08:00:00,98.37,98.4,98.35,98.4,393199999.0
2007-05-09 08:01:00,98.395,98.41,98.38,98.39,380400000.0
2007-05-09 08:02:00,98.39,98.4,98.37,98.39,405300002.0
2007-05-09 08:03:00,98.39,98.4,98.38,98.385,335999998.0
2007-05-09 08:04:00,98.385,98.4,98.38,98.385,304800000.0
2007-05-09 08:05:00,98.39,98.4,98.375,98.375,275999996.0
2007-05-09 08:06:00,98.375,98.39,98.36,98.37,379300005.0
2007-05-09 08:07:00,98.38,98.38,98.36,98.38,454599993.0
2007-05-09 08:08:00,98.375,98.38,98.36,98.37,682900001.0
2007-05-09 08:09:00,98.37,98.38,98.35,98.365,294800000.0
2007-05-09 08:10:00,98.37,98.39,98.35,98.37,1022900010.0
2007-05-09 08:11:00,98.37,98.38,98.37,98.38,332800001.0
2007-05-09 08:12:00,98.38,98.38,98.37,98.37,612400005.0
2007-05-09 08:13:00,98.37,98.38,98.37,98.38,295600001.0
2007-05-09 08:14:00,98.38,98.38,98.365,98.37,184799998.0
2007-05-09 08:15:00,98.37,98.39,98.35,98.39,514999998.0
2007-05-09 08:16:00,98.375,98.4,98.37,98.4,423599991.0
2007-05-09 08:17:00,98.4,98.4,98.38,98.39,389499997.0
2007-05-09 08:18:00,98.4,98.4,98.38,98.395,493899996.0
2007-05-09 08:19:00,98.39,98.425,98.39,98.42,1171300002.0
2007-05-09 08:20:00,98.42,98.435,98.41,98.43,406999997.0
2007-05-09 08:21:00,98.43,98.435,98.415,98.42,379999999.0
2007-05-09 08:22:00,98.42,98.43,98.41,98.43,129599998.0
2007-05-09 08:23:00,98.43,98.44,98.42,98.43,333299994.0
2007-05-09 08:24:00,98.43,98.44,98.425,98.43,138799999.0
2007-05-09 08:25:00,98.43,98.45,98.42,98.44,704099998.0
2007-05-09 08:26:00,98.44,98.47,98.44,98.465,583999992.0
2007-05-09 08:27:00,98.465,98.48,98.465,98.47,198400000.0
2007-05-09 08:28:00,98.47,98.47,98.45,98.45,248699999.0
2007-05-09 08:29:00,98.455,98.47,98.45,98.465,244900000.0
2007-05-09 08:30:00,98.465,98.47,98.45,98.47,221800001.0
2007-05-09 08:31:00,98.465,98.48,98.46,98.465,640800001.0
2007-05-09 08:32:00,98.48,98.48,98.465,98.47,215999999.0
2007-05-09 08:33:00,98.47,98.48,98.47,98.47,589000006.0
2007-05-09 08:34:00,98.47,98.47,98.45,98.46,318699994.0
2007-05-09 08:35:00,98.45,98.46,98.44,98.45,431699995.0
2007-05-09 08:36:00,98.45,98.46,98.44,98.45,257499994.0
2007-05-09 08:37:00,98.45,98.455,98.44,98.44,733999996.0
2007-05-09 08:38:00,98.44,98.45,98.44,98.44,383499999.0
2007-05-09 08:39:00,98.44,98.45,98.43,98.44,191000000.0
2007-05-09 08:40:00,98.43,98.46,98.43,98.46,507400004.0
2007-05-09 08:41:00,98.46,98.46,98.45,98.46,283599998.0
2007-05-09 08:42:00,98.45,98.46,98.43,98.46,634299996.0
2007-05-09 08:43:00,98.46,98.46,98.42,98.44,452499995.0
2007-05-09 08:44:00,98.44,98.44,98.41,98.42,526699996.0
2007-05-09 08:45:00,98.42,98.43,98.41,98.41,994600000.0
2007-05-09 08:46:00,98.43,98.43,98.405,98.42,528599998.0
2007-05-09 08:47:00,98.42,98.43,98.415,98.42,212799999.0
2007-05-09 08:48:00,98.42,98.43,98.415,98.42,388000001.0
2007-05-09 08:49:00,98.42,98.44,98.42,98.43,296400000.0
2007-05-09 08:50:00,98.43,98.44,98.42,98.43,393199991.0
2007-05-09 08:51:00,98.43,98.44,98.41,98.415,222799998.0
2007-05-09 08:52:00,98.42,98.43,98.4,98.41,1195699990.0
2007-05-09 08:53:00,98.41,98.42,98.4,98.405,482600003.0
2007-05-09 08:54:00,98.405,98.44,98.4,98.44,502499995.0
2007-05-09 08:55:00,98.44,98.44,98.43,98.43,677299993.0
2007-05-09 08:56:00,98.42,98.44,98.42,98.43,399999998.0
2007-05-09 08:57:00,98.42,98.43,98.42,98.43,247300000.0
2007-05-09 08:58:00,98.43,98.45,98.43,98.44,363199997.0
2007-05-09 08:59:00,98.44,98.45,98.41,98.42,962300015.0
2007-05-09 09:00:00,98.42,98.43,98.395,98.42,1166599985.0
2007-05-09 09:01:00,98.41,98.43,98.41,98.42,624099995.0
2007-05-09 09:02:00,98.42,98.43,98.4,98.42,1087799993.0
2007-05-09 09:03:00,98.42,98.43,98.39,98.43,883200006.0
2007-05-09 09:04:00,98.42,98.42,98.4,98.42,685499997.0
2007-05-09 09:05:00,98.42,98.42,98.4,98.42,1199000003.0
2007-05-09 09:06:00,98.42,98.43,98.41,98.43,818499993.0
2007-05-09 09:07:00,98.43,98.43,98.41,98.43,81099999.0
2007-05-09 09:08:00,98.43,98.44,98.42,98.44,562100001.0
2007-05-09 09:09:00,98.44,98.44,98.4,98.4,359599994.0
2007-05-09 09:10:00,98.4,98.41,98.38,98.4,466099998.0
2007-05-09 09:11:00,98.38,98.4,98.37,98.39,450800005.0
2007-05-09 09:12:00,98.38,98.4,98.36,98.39,825100010.0
2007-05-09 09:13:00,98.39,98.4,98.37,98.39,288599988.0
2007-05-09 09:14:00,98.385,98.41,98.38,98.41,511400001.0
2007-05-09 09:15:00,98.41,98.41,98.38,98.4,457700001.0
2007-05-09 09:16:00,98.38,98.4,98.36,98.4,828199993.0
2007-05-09 09:17:00,98.39,98.39,98.375,98.38,122000000.0
2007-05-09 09:18:00,98.38,98.39,98.38,98.39,55999998.0
2007-05-09 09:19:00,98.39,98.39,98.37,98.37,359099998.0
2007-05-09 09:20:00,98.37,98.385,98.36,98.38,555200000.0
2007-05-09 09:21:00,98.38,98.38,98.36,98.365,214999996.0
2007-05-09 09:22:00,98.37,98.38,98.37,98.37,1053299989.0
2007-05-09 09:23:00,98.37,98.37,98.36,98.365,920100013.0
2007-05-09 09:24:00,98.36,98.39,98.36,98.37,503600002.0
2007-05-09 09:25:00,98.38,98.39,98.37,98.39,310899998.0
2007-05-09 09:26:00,98.39,98.39,98.37,98.38,376799998.0
2007-05-09 09:27:00,98.38,98.38,98.38,98.38,241600000.0
2007-05-09 09:28:00,98.38,98.39,98.37,98.39,369799998.0
2007-05-09 09:29:00,98.39,98.4,98.39,98.39,114399998.0
2007-05-09 09:30:00,98.39,98.4,98.38,98.39,262299998.0
2007-05-09 09:31:00,98.39,98.4,98.39,98.4,554499995.0
2007-05-09 09:32:00,98.395,98.41,98.39,98.41,445799998.0
2007-05-09 09:33:00,98.42,98.43,98.41,98.43,351700002.0
2007-05-09 09:34:00,98.42,98.44,98.42,98.44,233600003.0
2007-05-09 09:35:00,98.44,98.44,98.41,98.44,454600002.0
2007-05-09 09:36:00,98.44,98.44,98.42,98.43,158799999.0
2007-05-09 09:37:00,98.43,98.43,98.42,98.43,233599998.0
2007-05-09 09:38:00,98.43,98.43,98.41,98.41,86400000.0
2007-05-09 09:39:00,98.41,98.41,98.4,98.405,384799997.0
2007-05-09 09:40:00,98.41,98.41,98.37,98.385,526100001.0
2007-05-09 09:41:00,98.39,98.39,98.385,98.39,32400000.0
2007-05-09 09:42:00,98.39,98.41,98.39,98.39,353999997.0
2007-05-09 09:43:00,98.4,98.41,98.39,98.41,196899999.0
2007-05-09 09:44:00,98.405,98.41,98.405,98.41,24700000.0
2007-05-09 09:45:00,98.41,98.41,98.4,98.41,384400000.0
2007-05-09 09:46:00,98.41,98.42,98.4,98.41,144899998.0
2007-05-09 09:47:00,98.41,98.42,98.4,98.41,425999990.0
2007-05-09 09:48:00,98.41,98.43,98.405,98.43,236400000.0
2007-05-09 09:49:00,98.42,98.44,98.42,98.43,660399994.0
2007-05-09 09:50:00,98.43,98.43,98.42,98.43,582999996.0
2007-05-09 09:51:00,98.43,98.43,98.42,98.43,272000000.0
2007-05-09 09:52:00,98.43,98.43,98.42,98.43,623800002.0
2007-05-09 09:53:00,98.425,98.425,98.41,98.41,223299999.0
2007-05-09 09:54:00,98.42,98.42,98.41,98.42,188100001.0
2007-05-09 09:55:00,98.42,98.43,98.42,98.43,138800000.0
2007-05-09 09:56:00,98.43,98.43,98.42,98.42,50200000.0
2007-05-09 09:57:00,98.42,98.42,98.415,98.415,19600000.0
2007-05-09 09:58:00,98.42,98.42,98.42,98.42,23200000.0
2007-05-09 09:59:00,98.42,98.42,98.4,98.42,975899992.0
2007-05-09 10:00:00,98.41,98.42,98.405,98.42,282399997.0
2007-05-09 10:01:00,98.42,98.42,98.41,98.42,256800000.0
2007-05-09 10:02:00,98.42,98.43,98.42,98.43,81599999.0
2007-05-09 10:03:00,98.42,98.43,98.41,98.43,320199996.0
2007-05-09 10:04:00,98.42,98.43,98.42,98.43,283999995.0
2007-05-09 10:05:00,98.43,98.43,98.42,98.42,372399996.0
2007-05-09 10:06:00,98.42,98.43,98.4,98.41,594299992.0
2007-05-09 10:07:00,98.41,98.42,98.39,98.41,681999999.0
2007-05-09 10:08:00,98.41,98.43,98.4,98.41,1298699995.0
2007-05-09 10:09:00,98.43,98.44,98.42,98.43,1260099992.0
2007-05-09 10:10:00,98.42,98.45,98.42,98.45,698099994.0
2007-05-09 10:11:00,98.46,98.46,98.44,98.44,755599998.0
2007-05-09 10:12:00,98.44,98.46,98.44,98.46,980899999.0
2007-05-09 10:13:00,98.45,98.46,98.44,98.45,295499997.0
2007-05-09 10:14:00,98.45,98.46,98.44,98.44,324300000.0
2007-05-09 10:15:00,98.44,98.46,98.435,98.46,434100001.0
2007-05-09 10:16:00,98.46,98.48,98.46,98.47,907799992.0
2007-05-09 10:17:00,98.47,98.47,98.45,98.46,398699996.0
2007-05-09 10:18:00,98.46,98.46,98.43,98.44,1096600003.0
2007-05-09 10:19:00,98.44,98.44,98.435,98.44,85600000.0
2007-05-09 10:20:00,98.43,98.44,98.42,98.435,409700003.0
2007-05-09 10:21:00,98.44,98.45,98.435,98.45,429599994.0
2007-05-09 10:22:00,98.445,98.445,98.41,98.41,642900001.0
2007-05-09 10:23:00,98.42,98.43,98.42,98.43,193800002.0
2007-05-09 10:24:00,98.43,98.43,98.42,98.43,16000000.0
2007-05-09 10:25:00,98.43,98.43,98.41,98.42,224800000.0
2007-05-09 10:26:00,98.43,98.44,98.42,98.43,178199998.0
2007-05-09 10:27:00,98.43,98.43,98.42,98.43,207500002.0
2007-05-09 10:28:00,98.43,98.43,98.42,98.42,86200000.0
2007-05-09 10:29:00,98.42,98.43,98.41,98.415,710999989.0
2007-05-09 10:30:00,98.42,98.42,98.41,98.41,744099999.0
2007-05-09 10:31:00,98.41,98.42,98.41,98.42,168200001.0
2007-05-09 10:32:00,98.41,98.42,98.405,98.42,179499998.0
2007-05-09 10:33:00,98.42,98.44,98.42,98.44,684399995.0
2007-05-09 10:34:00,98.44,98.44,98.42,98.44,755500003.0
2007-05-09 10:35:00,98.435,98.44,98.43,98.44,93500002.0
2007-05-09 10:36:00,98.44,98.46,98.43,98.44,1154199984.0
2007-05-09 10:37:00,98.445,98.46,98.44,98.45,694699990.0
2007-05-09 10:38:00,98.45,98.46,98.45,98.46,402299998.0
2007-05-09 10:39:00,98.455,98.46,98.44,98.45,218600004.0
2007-05-09 10:40:00,98.45,98.45,98.44,98.44,323999997.0
2007-05-09 10:41:00,98.45,98.45,98.44,98.45,76100001.0
2007-05-09 10:42:00,98.45,98.45,98.44,98.44,174599999.0
2007-05-09 10:43:00,98.44,98.45,98.44,98.45,125599997.0
2007-05-09 10:44:00,98.45,98.45,98.44,98.45,95999998.0
2007-05-09 10:45:00,98.45,98.45,98.44,98.45,163599999.0
2007-05-09 10:46:00,98.45,98.46,98.45,98.46,126399997.0
2007-05-09 10:47:00,98.46,98.47,98.45,98.46,181099995.0
2007-05-09 10:48:00,98.46,98.47,98.45,98.47,126799997.0
2007-05-09 10:49:00,98.46,98.48,98.45,98.465,459499996.0
2007-05-09 10:50:00,98.48,98.5,98.48,98.48,71200000.0
2007-05-09 10:51:00,98.48,98.49,98.47,98.48,327800003.0
2007-05-09 10:52:00,98.48,98.5,98.48,98.49,729300001.0
2007-05-09 10:53:00,98.5,98.51,98.49,98.5,365600011.0
2007-05-09 10:54:00,98.51,98.52,98.49,98.505,717299985.0
2007-05-09 10:55:00,98.505,98.52,98.49,98.5,302100004.0
2007-05-09 10:56:00,98.5,98.52,98.49,98.51,302399994.0
2007-05-09 10:57:00,98.505,98.505,98.48,98.49,450800000.0
2007-05-09 10:58:00,98.48,98.49,98.47,98.47,332199997.0
2007-05-09 10:59:00,98.47,98.48,98.44,98.46,317299996.0
2007-05-09 11:00:00,98.46,98.47,98.44,98.46,82600000.0
2007-05-09 11:01:00,98.46,98.47,98.46,98.47,15200000.0
2007-05-09 11:02:00,98.47,98.47,98.46,98.46,153700000.0
2007-05-09 11:03:00,98.46,98.47,98.46,98.47,110399998.0
2007-05-09 11:04:00,98.47,98.48,98.46,98.46,413299989.0
2007-05-09 11:05:00,98.47,98.47,98.47,98.47,16800000.0
2007-05-09 11:06:00,98.47,98.47,98.46,98.47,59000000.0
2007-05-09 11:07:00,98.47,98.47,98.45,98.46,396199993.0
2007-05-09 11:08:00,98.46,98.47,98.46,98.47,57100000.0
2007-05-09 11:09:00,98.47,98.47,98.46,98.47,334599997.0
2007-05-09 11:10:00,98.47,98.48,98.47,98.48,28000000.0
2007-05-09 11:11:00,98.48,98.48,98.46,98.48,172899997.0
2007-05-09 11:12:00,98.48,98.48,98.46,98.47,127400002.0
2007-05-09 11:13:00,98.47,98.47,98.46,98.47,165800002.0
2007-05-09 11:14:00,98.48,98.48,98.46,98.47,311599994.0
2007-05-09 11:15:00,98.47,98.47,98.455,98.47,134399999.0
2007-05-09 11:16:00,98.47,98.47,98.45,98.455,189499998.0
2007-05-09 11:17:00,98.46,98.48,98.46,98.465,288999995.0
2007-05-09 11:18:00,98.47,98.48,98.47,98.47,113599998.0
2007-05-09 11:19:00,98.47,98.48,98.46,98.47,485200001.0
2007-05-09 11:20:00,98.47,98.47,98.46,98.47,348299999.0
2007-05-09 11:21:00,98.47,98.47,98.45,98.455,731700004.0
2007-05-09 11:22:00,98.45,98.48,98.45,98.47,253199998.0
2007-05-09 11:23:00,98.47,98.47,98.455,98.455,328899994.0
2007-05-09 11:24:00,98.455,98.46,98.44,98.455,447600002.0
2007-05-09 11:25:00,98.46,98.47,98.45,98.46,318000002.0
2007-05-09 11:26:00,98.46,98.47,98.46,98.46,462800002.0
2007-05-09 11:27:00,98.46,98.46,98.42,98.44,754800006.0
2007-05-09 11:28:00,98.44,98.45,98.44,98.45,195599999.0
2007-05-09 11:29:00,98.46,98.47,98.44,98.45,368699998.0
2007-05-09 11:30:00,98.445,98.47,98.44,98.47,450400005.0
2007-05-09 11:31:00,98.47,98.48,98.47,98.48,336399995.0
2007-05-09 11:32:00,98.48,98.49,98.47,98.49,173999999.0
2007-05-09 11:33:00,98.49,98.53,98.48,98.53,859599997.0
2007-05-09 11:34:00,98.53,98.53,98.48,98.5,930200001.0
2007-05-09 11:35:00,98.5,98.51,98.49,98.495,743700003.0
2007-05-09 11:36:00,98.49,98.51,98.49,98.495,386400002.0
2007-05-09 11:37:00,98.49,98.5,98.44,98.47,940000000.0
2007-05-09 11:38:00,98.465,98.5,98.46,98.49,819599995.0
2007-05-09 11:39:00,98.49,98.49,98.47,98.48,117599999.0
2007-05-09 11:40:00,98.48,98.5,98.47,98.48,846199990.0
2007-05-09 11:41:00,98.48,98.49,98.46,98.48,748599994.0
2007-05-09 11:42:00,98.48,98.49,98.47,98.49,569899997.0
2007-05-09 11:43:00,98.485,98.5,98.48,98.49,448399996.0
2007-05-09 11:44:00,98.5,98.51,98.49,98.51,681500003.0
2007-05-09 11:45:00,98.51,98.51,98.48,98.49,137199999.0
2007-05-09 11:46:00,98.49,98.5,98.49,98.5,238500000.0
2007-05-09 11:47:00,98.5,98.5,98.49,98.49,124900000.0
2007-05-09 11:48:00,98.49,98.5,98.49,98.49,582900003.0
2007-05-09 11:49:00,98.49,98.51,98.49,98.49,687799997.0
2007-05-09 11:50:00,98.5,98.5,98.48,98.48,313899995.0
2007-05-09 11:51:00,98.5,98.51,98.49,98.49,203800000.0
2007-05-09 11:52:00,98.5,98.51,98.49,98.5,694899997.0
2007-05-09 11:53:00,98.495,98.5,98.47,98.49,923599991.0
2007-05-09 11:54:00,98.49,98.51,98.49,98.5,333300001.0
2007-05-09 11:55:00,98.5,98.5,98.47,98.49,749900001.0
2007-05-09 11:56:00,98.49,98.49,98.48,98.49,89199999.0
2007-05-09 11:57:00,98.48,98.52,98.48,98.51,448700003.0
2007-05-09 11:58:00,98.51,98.52,98.5,98.5,343599999.0
2007-05-09 11:59:00,98.51,98.51,98.49,98.495,531299995.0
2007-05-09 12:00:00,98.5,98.52,98.49,98.51,901200012.0
2007-05-09 12:01:00,98.51,98.52,98.48,98.49,901500000.0
2007-05-09 12:02:00,98.49,98.5,98.47,98.48,333499999.0
2007-05-09 12:03:00,98.48,98.485,98.46,98.48,199899999.0
2007-05-09 12:04:00,98.49,98.49,98.47,98.48,510299986.0
2007-05-09 12:05:00,98.48,98.48,98.46,98.47,441899998.0
2007-05-09 12:06:00,98.47,98.49,98.46,98.49,394200004.0
2007-05-09 12:07:00,98.49,98.5,98.49,98.5,137600002.0
2007-05-09 12:08:00,98.5,98.51,98.5,98.5,190899999.0
2007-05-09 12:09:00,98.5,98.5,98.49,98.49,79000002.0
2007-05-09 12:10:00,98.49,98.49,98.45,98.48,455300001.0
2007-05-09 12:11:00,98.48,98.48,98.47,98.47,196399995.0
2007-05-09 12:12:00,98.47,98.48,98.45,98.46,773199998.0
2007-05-09 12:13:00,98.45,98.48,98.45,98.47,993699989.0
2007-05-09 12:14:00,98.46,98.48,98.46,98.48,216699999.0
2007-05-09 12:15:00,98.48,98.5,98.48,98.49,802100001.0
2007-05-09 12:16:00,98.49,98.51,98.48,98.49,773699993.0
2007-05-09 12:17:00,98.49,98.49,98.47,98.48,258799999.0
2007-05-09 12:18:00,98.48,98.49,98.48,98.48,294300003.0
2007-05-09 12:19:00,98.48,98.48,98.44,98.44,844499990.0
2007-05-09 12:20:00,98.44,98.445,98.43,98.43,357599999.0
2007-05-09 12:21:00,98.43,98.43,98.42,98.42,395200001.0
2007-05-09 12:22:00,98.42,98.43,98.42,98.42,76400000.0
2007-05-09 12:23:00,98.43,98.44,98.42,98.44,364700006.0
2007-05-09 12:24:00,98.43,98.44,98.43,98.435,202300004.0
2007-05-09 12:25:00,98.44,98.44,98.43,98.44,131599996.0
2007-05-09 12:26:00,98.44,98.48,98.44,98.48,725000001.0
2007-05-09 12:27:00,98.48,98.49,98.48,98.49,768300008.0
2007-05-09 12:28:00,98.49,98.495,98.49,98.49,1493299986.0
2007-05-09 12:29:00,98.49,98.49,98.45,98.455,734599998.0
2007-05-09 12:30:00,98.46,98.47,98.45,98.465,220300002.0
2007-05-09 12:31:00,98.465,98.47,98.455,98.46,281100002.0
2007-05-09 12:32:00,98.46,98.47,98.46,98.47,132700001.0
2007-05-09 12:33:00,98.47,98.47,98.46,98.47,47600000.0
2007-05-09 12:34:00,98.46,98.47,98.445,98.46,547499996.0
2007-05-09 12:35:00,98.46,98.46,98.45,98.46,43200000.0
2007-05-09 12:36:00,98.46,98.47,98.45,98.46,412199984.0
2007-05-09 12:37:00,98.46,98.49,98.46,98.47,1246499993.0
2007-05-09 12:38:00,98.48,98.48,98.46,98.465,327799996.0
2007-05-09 12:39:00,98.465,98.48,98.45,98.47,1137699991.0
2007-05-09 12:40:00,98.47,98.48,98.45,98.46,451999997.0
2007-05-09 12:41:00,98.46,98.48,98.45,98.455,306899998.0
2007-05-09 12:42:00,98.45,98.46,98.44,98.46,1361799995.0
2007-05-09 12:43:00,98.46,98.48,98.45,98.48,645900000.0
2007-05-09 12:44:00,98.48,98.48,98.45,98.47,743099997.0
2007-05-09 12:45:00,98.47,98.48,98.46,98.48,457299998.0
2007-05-09 12:46:00,98.48,98.51,98.47,98.5,906699992.0
2007-05-09 12:47:00,98.5,98.52,98.5,98.51,994599997.0
2007-05-09 12:48:00,98.5,98.53,98.5,98.51,1071300003.0
2007-05-09 12:49:00,98.505,98.51,98.49,98.5,666000001.0
2007-05-09 12:50:00,98.5,98.52,98.49,98.5,798800012.0
2007-05-09 12:51:00,98.5,98.52,98.5,98.51,280399999.0
2007-05-09 12:52:00,98.51,98.51,98.5,98.51,92600000.0
2007-05-09 12:53:00,98.51,98.52,98.5,98.51,324900002.0
2007-05-09 12:54:00,98.51,98.51,98.5,98.5,303200000.0
2007-05-09 12:55:00,98.51,98.52,98.49,98.52,447200004.0
2007-05-09 12:56:00,98.52,98.53,98.51,98.53,222399998.0
2007-05-09 12:57:00,98.53,98.53,98.52,98.52,60799998.0
2007-05-09 12:58:00,98.52,98.52,98.49,98.52,336000000.0
2007-05-09 12:59:00,98.52,98.52,98.5,98.52,184399998.0
2007-05-09 13:00:00,98.51,98.52,98.495,98.505,441300003.0
2007-05-09 13:01:00,98.51,98.52,98.495,98.5,339800005.0
2007-05-09 13:02:00,98.51,98.52,98.5,98.52,864299998.0
2007-05-09 13:03:00,98.515,98.53,98.51,98.515,452899999.0
2007-05-09 13:04:00,98.52,98.53,98.51,98.52,893800005.0
2007-05-09 13:05:00,98.52,98.52,98.51,98.51,272300001.0
2007-05-09 13:06:00,98.51,98.51,98.485,98.49,164800000.0
2007-05-09 13:07:00,98.49,98.5,98.48,98.5,600599994.0
2007-05-09 13:08:00,98.5,98.5,98.49,98.49,223700007.0
2007-05-09 13:09:00,98.49,98.5,98.48,98.49,426599996.0
2007-05-09 13:10:00,98.48,98.5,98.47,98.485,510300003.0
2007-05-09 13:11:00,98.48,98.49,98.48,98.48,275699997.0
2007-05-09 13:12:00,98.48,98.48,98.46,98.47,289800000.0
2007-05-09 13:13:00,98.46,98.49,98.46,98.49,1042499995.0
2007-05-09 13:14:00,98.48,98.5,98.48,98.5,366599998.0
2007-05-09 13:15:00,98.495,98.5,98.48,98.48,196000003.0
2007-05-09 13:16:00,98.5,98.5,98.48,98.49,104000000.0
2007-05-09 13:17:00,98.49,98.49,98.47,98.49,290999995.0
2007-05-09 13:18:00,98.49,98.49,98.47,98.47,389999993.0
2007-05-09 13:19:00,98.47,98.48,98.465,98.47,244100001.0
2007-05-09 13:20:00,98.47,98.47,98.46,98.47,221199997.0
2007-05-09 13:21:00,98.47,98.47,98.465,98.47,26800000.0
2007-05-09 13:22:00,98.465,98.49,98.46,98.485,365500000.0
2007-05-09 13:23:00,98.47,98.48,98.47,98.47,265699999.0
2007-05-09 13:24:00,98.47,98.47,98.47,98.47,85199999.0
2007-05-09 13:25:00,98.47,98.47,98.455,98.47,281200002.0
2007-05-09 13:26:00,98.46,98.48,98.46,98.48,124800001.0
2007-05-09 13:27:00,98.48,98.49,98.475,98.48,200599997.0
2007-05-09 13:28:00,98.475,98.49,98.47,98.47,181700004.0
2007-05-09 13:29:00,98.47,98.48,98.46,98.48,249399996.0
2007-05-09 13:30:00,98.49,98.49,98.45,98.46,347000001.0
2007-05-09 13:31:00,98.47,98.47,98.46,98.46,74400000.0
2007-05-09 13:32:00,98.45,98.47,98.45,98.46,160099999.0
2007-05-09 13:33:00,98.47,98.47,98.46,98.47,111000002.0
2007-05-09 13:34:00,98.47,98.48,98.47,98.48,137200000.0
2007-05-09 13:35:00,98.49,98.49,98.49,98.49,10400000.0
2007-05-09 13:36:00,98.48,98.48,98.46,98.47,53200000.0
2007-05-09 13:37:00,98.47,98.47,98.45,98.465,1061400001.0
2007-05-09 13:38:00,98.465,98.48,98.46,98.46,355700000.0
2007-05-09 13:39:00,98.47,98.48,98.46,98.46,268400001.0
2007-05-09 13:40:00,98.46,98.46,98.45,98.46,124100003.0
2007-05-09 13:41:00,98.46,98.46,98.445,98.45,76400000.0
2007-05-09 13:42:00,98.45,98.45,98.45,98.45,1600000.0
2007-05-09 13:43:00,98.45,98.45,98.44,98.44,160699999.0
2007-05-09 13:44:00,98.445,98.46,98.43,98.44,623999999.0
2007-05-09 13:45:00,98.43,98.45,98.425,98.45,338500003.0
2007-05-09 13:46:00,98.45,98.45,98.45,98.45,180000000.0
2007-05-09 13:47:00,98.45,98.45,98.44,98.45,175000003.0
2007-05-09 13:48:00,98.45,98.45,98.435,98.44,220000001.0
2007-05-09 13:49:00,98.45,98.45,98.45,98.45,94800000.0
2007-05-09 13:50:00,98.445,98.45,98.435,98.44,296499997.0
2007-05-09 13:51:00,98.45,98.45,98.44,98.44,57600000.0
2007-05-09 13:52:00,98.45,98.45,98.44,98.45,36800000.0
2007-05-09 13:53:00,98.45,98.45,98.44,98.44,105600002.0
2007-05-09 13:54:00,98.44,98.45,98.43,98.44,228200000.0
2007-05-09 13:55:00,98.44,98.46,98.44,98.46,58800000.0
2007-05-09 13:56:00,98.45,98.45,98.43,98.44,317800002.0
2007-05-09 13:57:00,98.45,98.45,98.45,98.45,10400000.0
2007-05-09 13:58:00,98.45,98.46,98.45,98.46,459699996.0
2007-05-09 13:59:00,98.46,98.47,98.46,98.46,179000001.0
2007-05-09 14:00:00,98.46,98.46,98.45,98.45,294499999.0
2007-05-09 14:01:00,98.46,98.46,98.45,98.45,22900000.0
2007-05-09 14:02:00,98.46,98.46,98.445,98.45,149500005.0
2007-05-09 14:03:00,98.45,98.46,98.45,98.46,84000000.0
2007-05-09 14:04:00,98.46,98.46,98.45,98.46,46400000.0
2007-05-09 14:05:00,98.46,98.46,98.45,98.45,321600006.0
2007-05-09 14:06:00,98.46,98.47,98.46,98.46,16000000.0
2007-05-09 14:07:00,98.46,98.46,98.445,98.45,246599998.0
2007-05-09 14:08:00,98.45,98.46,98.45,98.46,475700003.0
2007-05-09 14:09:00,98.46,98.47,98.45,98.46,375600004.0
2007-05-09 14:10:00,98.46,98.47,98.45,98.46,528000001.0
2007-05-09 14:11:00,98.45,98.48,98.45,98.47,851300003.0
2007-05-09 14:12:00,98.47,98.47,98.44,98.46,284999999.0
2007-05-09 14:13:00,98.46,98.46,98.45,98.45,29600000.0
2007-05-09 14:14:00,98.45,98.46,98.445,98.445,279000001.0
2007-05-09 14:15:00,98.45,98.47,98.44,98.47,251700004.0
2007-05-09 14:16:00,98.47,98.47,98.46,98.46,93100000.0
2007-05-09 14:17:00,98.46,98.47,98.46,98.46,191499996.0
2007-05-09 14:18:00,98.47,98.47,98.455,98.47,173900002.0
2007-05-09 14:19:00,98.47,98.47,98.46,98.47,255900001.0
2007-05-09 14:20:00,98.46,98.47,98.46,98.47,206600000.0
2007-05-09 14:21:00,98.46,98.47,98.46,98.47,15100000.0
2007-05-09 14:22:00,98.47,98.48,98.47,98.48,189300001.0
2007-05-09 14:23:00,98.47,98.48,98.45,98.45,255599998.0
2007-05-09 14:24:00,98.46,98.46,98.425,98.45,443600007.0
2007-05-09 14:25:00,98.45,98.45,98.41,98.43,607799997.0
2007-05-09 14:26:00,98.42,98.43,98.42,98.42,331100005.0
2007-05-09 14:27:00,98.42,98.42,98.39,98.4,117999999.0
2007-05-09 14:28:00,98.4,98.4,98.38,98.4,570699998.0
2007-05-09 14:29:00,98.4,98.41,98.39,98.41,31200000.0
2007-05-09 14:30:00,98.41,98.41,98.4,98.41,54400000.0
2007-05-09 14:31:00,98.41,98.42,98.4,98.42,51500000.0
2007-05-09 14:32:00,98.41,98.42,98.39,98.41,1044699997.0
2007-05-09 14:33:00,98.405,98.41,98.39,98.41,318699996.0
2007-05-09 14:34:00,98.41,98.41,98.39,98.39,242199989.0
2007-05-09 14:35:00,98.395,98.41,98.395,98.4,1051999984.0
2007-05-09 14:36:00,98.4,98.41,98.39,98.4,1565499976.0
2007-05-09 14:37:00,98.4,98.41,98.39,98.39,473399996.0
2007-05-09 14:38:00,98.39,98.39,98.33,98.33,1299700007.0
2007-05-09 14:39:00,98.34,98.36,98.33,98.35,769800012.0
2007-05-09 14:40:00,98.36,98.38,98.35,98.36,937200005.0
2007-05-09 14:41:00,98.36,98.36,98.35,98.36,377500000.0
2007-05-09 14:42:00,98.36,98.37,98.355,98.37,628899995.0
2007-05-09 14:43:00,98.37,98.37,98.355,98.355,269500003.0
2007-05-09 14:44:00,98.36,98.39,98.36,98.375,952200009.0
2007-05-09 14:45:00,98.38,98.39,98.38,98.38,116400000.0
2007-05-09 14:46:00,98.39,98.43,98.38,98.42,336600001.0
2007-05-09 14:47:00,98.42,98.44,98.42,98.43,1052600009.0
2007-05-09 14:48:00,98.42,98.45,98.42,98.44,312900004.0
2007-05-09 14:49:00,98.435,98.44,98.42,98.44,166300002.0
2007-05-09 14:50:00,98.44,98.45,98.425,98.435,482600002.0
2007-05-09 14:51:00,98.43,98.45,98.43,98.44,381500004.0
2007-05-09 14:52:00,98.44,98.46,98.43,98.44,95100000.0
2007-05-09 14:53:00,98.44,98.44,98.425,98.43,250000003.0
2007-05-09 14:54:00,98.43,98.45,98.41,98.43,970300009.0
2007-05-09 14:55:00,98.43,98.45,98.43,98.45,612200008.0
2007-05-09 14:56:00,98.44,98.46,98.43,98.45,1123199996.0
2007-05-09 14:57:00,98.46,98.47,98.45,98.46,955600000.0
2007-05-09 14:58:00,98.47,98.48,98.44,98.445,478599999.0
2007-05-09 14:59:00,98.45,98.45,98.44,98.45,499299991.0
2007-05-09 15:00:00,98.45,98.46,98.45,98.455,206799999.0
2007-05-09 15:01:00,98.45,98.45,98.44,98.45,400000000.0
2007-05-09 15:02:00,98.45,98.45,98.43,98.44,321900000.0
2007-05-09 15:03:00,98.44,98.44,98.42,98.43,275400003.0
2007-05-09 15:04:00,98.43,98.46,98.42,98.44,770299996.0
2007-05-09 15:05:00,98.44,98.47,98.44,98.46,1456100002.0
2007-05-09 15:06:00,98.46,98.47,98.46,98.47,426300000.0
2007-05-09 15:07:00,98.47,98.47,98.46,98.47,152000000.0
2007-05-09 15:08:00,98.47,98.5,98.45,98.5,687199999.0
2007-05-09 15:09:00,98.5,98.53,98.47,98.53,1114199996.0
2007-05-09 15:10:00,98.51,98.53,98.44,98.47,1979900005.0
2007-05-09 15:11:00,98.47,98.47,98.42,98.43,1379499982.0
2007-05-09 15:12:00,98.425,98.44,98.415,98.44,736099994.0
2007-05-09 15:13:00,98.44,98.45,98.435,98.445,388600002.0
2007-05-09 15:14:00,98.45,98.49,98.45,98.46,640199998.0
2007-05-09 15:15:00,98.46,98.51,98.46,98.5,720299996.0
2007-05-09 15:16:00,98.5,98.51,98.48,98.49,293200000.0
2007-05-09 15:17:00,98.49,98.54,98.49,98.53,937599998.0
2007-05-09 15:18:00,98.52,98.52,98.48,98.49,737400000.0
2007-05-09 15:19:00,98.49,98.5,98.475,98.5,1647900018.0
2007-05-09 15:20:00,98.5,98.5,98.48,98.5,316399998.0
2007-05-09 15:21:00,98.5,98.5,98.485,98.49,276200002.0
2007-05-09 15:22:00,98.5,98.51,98.49,98.51,298699999.0
2007-05-09 15:23:00,98.51,98.53,98.51,98.53,473599996.0
2007-05-09 15:24:00,98.53,98.56,98.52,98.55,1150000010.0
2007-05-09 15:25:00,98.55,98.55,98.51,98.54,874599998.0
2007-05-09 15:26:00,98.535,98.54,98.51,98.525,745400011.0
2007-05-09 15:27:00,98.54,98.54,98.52,98.53,689400003.0
2007-05-09 15:28:00,98.53,98.54,98.51,98.54,658500004.0
2007-05-09 15:29:00,98.54,98.54,98.51,98.51,814500000.0
2007-05-09 15:30:00,98.51,98.58,98.51,98.55,547699997.0
2007-05-09 15:31:00,98.55,98.56,98.53,98.54,109600000.0
2007-05-09 15:32:00,98.54,98.55,98.52,98.55,801799992.0
2007-05-09 15:33:00,98.55,98.58,98.54,98.56,482000002.0
2007-05-09 15:34:00,98.58,98.58,98.54,98.56,788099985.0
2007-05-09 15:35:00,98.56,98.56,98.54,98.54,277599995.0
2007-05-09 15:36:00,98.54,98.55,98.52,98.535,558300006.0
2007-05-09 15:37:00,98.54,98.55,98.52,98.53,420299998.0
2007-05-09 15:38:00,98.53,98.55,98.53,98.53,203299997.0
2007-05-09 15:39:00,98.54,98.55,98.53,98.54,197199999.0
2007-05-09 15:40:00,98.54,98.54,98.52,98.53,855899997.0
2007-05-09 15:41:00,98.54,98.55,98.52,98.53,513299999.0
2007-05-09 15:42:00,98.525,98.54,98.51,98.52,278300003.0
2007-05-09 15:43:00,98.52,98.53,98.5,98.51,176600001.0
2007-05-09 15:44:00,98.51,98.53,98.5,98.51,1021000006.0
2007-05-09 15:45:00,98.51,98.52,98.5,98.52,195200002.0
2007-05-09 15:46:00,98.52,98.52,98.48,98.49,114799999.0
2007-05-09 15:47:00,98.48,98.5,98.48,98.49,727000006.0
2007-05-09 15:48:00,98.49,98.51,98.485,98.51,829299987.0
2007-05-09 15:49:00,98.51,98.51,98.48,98.49,176400001.0
2007-05-09 15:50:00,98.48,98.5,98.475,98.5,234799999.0
2007-05-09 15:51:00,98.49,98.49,98.45,98.46,262500002.0
2007-05-09 15:52:00,98.46,98.48,98.46,98.47,342999992.0
2007-05-09 15:53:00,98.47,98.47,98.45,98.47,306800001.0
2007-05-09 15:54:00,98.47,98.48,98.45,98.48,308800005.0
2007-05-09 15:55:00,98.47,98.49,98.46,98.49,190199998.0
2007-05-09 15:56:00,98.49,98.49,98.46,98.49,204399997.0
2007-05-09 15:57:00,98.49,98.49,98.46,98.49,413700005.0
2007-05-09 15:58:00,98.49,98.49,98.47,98.47,139999999.0
2007-05-09 15:59:00,98.48,98.48,98.45,98.46,494999999.0
2007-05-09 16:00:00,98.45,98.46,98.45,98.46,464100001.0
2007-05-09 16:01:00,98.47,98.48,98.46,98.47,336599998.0
2007-05-09 16:02:00,98.47,98.49,98.47,98.48,80700000.0
2007-05-09 16:03:00,98.49,98.49,98.49,98.49,51100001.0
2007-05-09 16:04:00,98.48,98.49,98.48,98.49,67000000.0
2007-05-09 16:05:00,98.49,98.5,98.49,98.5,24000000.0
2007-05-09 16:06:00,98.49,98.49,98.48,98.49,235200000.0
2007-05-09 16:07:00,98.49,98.49,98.48,98.48,175399999.0
2007-05-09 16:08:00,98.48,98.49,98.47,98.49,58800000.0
2007-05-09 16:09:00,98.49,98.5,98.48,98.5,361200003.0
2007-05-09 16:10:00,98.5,98.51,98.49,98.49,480799999.0
2007-05-09 16:11:00,98.5,98.5,98.48,98.48,669200001.0
2007-05-09 16:12:00,98.48,98.49,98.48,98.48,153300000.0
2007-05-09 16:13:00,98.48,98.49,98.47,98.47,283200001.0
2007-05-09 16:14:00,98.47,98.48,98.44,98.47,681800007.0
2007-05-09 16:15:00,98.47,98.47,98.43,98.43,146400000.0
2007-05-09 16:16:00,98.44,98.45,98.43,98.44,242100001.0
2007-05-09 16:17:00,98.43,98.45,98.42,98.42,507699991.0
2007-05-09 16:18:00,98.42,98.43,98.39,98.39,1072500002.0
2007-05-09 16:19:00,98.4,98.42,98.39,98.42,367300000.0
2007-05-09 16:20:00,98.42,98.44,98.42,98.44,459900002.0
2007-05-09 16:21:00,98.43,98.47,98.43,98.45,1005700005.0
2007-05-09 16:22:00,98.46,98.46,98.43,98.445,424599994.0
2007-05-09 16:23:00,98.43,98.47,98.43,98.47,396799998.0
2007-05-09 16:24:00,98.47,98.48,98.47,98.47,153700000.0
2007-05-09 16:25:00,98.48,98.52,98.47,98.5,1027900000.0
2007-05-09 16:26:00,98.5,98.505,98.485,98.49,524100001.0
2007-05-09 16:27:00,98.49,98.5,98.465,98.49,658200007.0
2007-05-09 16:28:00,98.5,98.51,98.48,98.5,269899999.0
2007-05-09 16:29:00,98.5,98.51,98.49,98.49,106500000.0
2007-05-09 16:30:00,98.49,98.5,98.49,98.5,156600004.0
2007-05-09 16:31:00,98.5,98.5,98.49,98.495,217800001.0
2007-05-09 16:32:00,98.49,98.49,98.48,98.48,134000000.0
2007-05-09 16:33:00,98.48,98.48,98.47,98.48,159600002.0
2007-05-09 16:34:00,98.48,98.48,98.45,98.47,310599998.0
2007-05-09 16:35:00,98.48,98.48,98.46,98.46,505099998.0
2007-05-09 16:36:00,98.46,98.47,98.46,98.47,270400002.0
2007-05-09 16:37:00,98.47,98.48,98.46,98.46,352700000.0
2007-05-09 16:38:00,98.48,98.48,98.47,98.48,97599999.0
2007-05-09 16:39:00,98.48,98.48,98.47,98.47,466800001.0
2007-05-09 16:40:00,98.46,98.48,98.46,98.48,334700001.0
2007-05-09 16:41:00,98.49,98.53,98.47,98.52,1451700003.0
2007-05-09 16:42:00,98.51,98.52,98.48,98.49,816900003.0
2007-05-09 16:43:00,98.48,98.49,98.47,98.48,165600001.0
2007-05-09 16:44:00,98.48,98.48,98.46,98.48,378600003.0
2007-05-09 16:45:00,98.475,98.49,98.475,98.48,302900004.0
2007-05-09 16:46:00,98.475,98.49,98.47,98.47,227700003.0
2007-05-09 16:47:00,98.47,98.49,98.46,98.48,239500000.0
2007-05-09 16:48:00,98.48,98.48,98.46,98.46,51200000.0
2007-05-09 16:49:00,98.46,98.47,98.45,98.46,217899998.0
2007-05-09 16:50:00,98.45,98.46,98.45,98.45,288000006.0
2007-05-09 16:51:00,98.46,98.47,98.45,98.47,271900001.0
2007-05-09 16:52:00,98.47,98.47,98.455,98.455,765700000.0
2007-05-09 16:53:00,98.46,98.46,98.44,98.44,113699999.0
2007-05-09 16:54:00,98.44,98.45,98.43,98.435,393800002.0
2007-05-09 16:55:00,98.435,98.46,98.43,98.46,902300005.0
2007-05-09 16:56:00,98.46,98.46,98.44,98.44,628900007.0
2007-05-09 16:57:00,98.445,98.46,98.44,98.45,809999995.0
2007-05-09 16:58:00,98.44,98.46,98.44,98.45,663900008.0
2007-05-09 16:59:00,98.47,98.47,98.43,98.43,561800009.0
2007-05-09 17:00:00,98.43,98.44,98.43,98.44,765100001.0
2007-05-09 17:01:00,98.44,98.45,98.43,98.45,551899993.0
2007-05-09 17:02:00,98.44,98.47,98.435,98.47,544800001.0
2007-05-09 17:03:00,98.46,98.48,98.45,98.47,84699999.0
2007-05-09 17:04:00,98.47,98.47,98.43,98.45,387499999.0
2007-05-09 17:05:00,98.46,98.46,98.42,98.43,344400003.0
2007-05-09 17:06:00,98.43,98.43,98.38,98.395,420100000.0
2007-05-09 17:07:00,98.4,98.42,98.39,98.4,889399990.0
2007-05-09 17:08:00,98.4,98.41,98.39,98.4,317799998.0
2007-05-09 17:09:00,98.4,98.42,98.39,98.42,364300007.0
2007-05-09 17:10:00,98.42,98.44,98.42,98.43,416500002.0
2007-05-09 17:11:00,98.435,98.45,98.43,98.44,552000001.0
2007-05-09 17:12:00,98.44,98.45,98.42,98.45,518700000.0
2007-05-09 17:13:00,98.45,98.45,98.42,98.43,348799996.0
2007-05-09 17:14:00,98.43,98.44,98.42,98.43,733399995.0
2007-05-09 17:15:00,98.43,98.44,98.415,98.43,265000001.0
2007-05-09 17:16:00,98.43,98.44,98.425,98.43,489399985.0
2007-05-09 17:17:00,98.44,98.45,98.42,98.45,932999990.0
2007-05-09 17:18:00,98.44,98.44,98.425,98.44,188200000.0
2007-05-09 17:19:00,98.44,98.44,98.425,98.43,242500003.0
2007-05-09 17:20:00,98.43,98.43,98.42,98.43,248499998.0
2007-05-09 17:21:00,98.43,98.43,98.41,98.41,266000000.0
2007-05-09 17:22:00,98.41,98.42,98.4,98.4,343200008.0
2007-05-09 17:23:00,98.41,98.41,98.39,98.41,306599994.0
2007-05-09 17:24:00,98.41,98.44,98.41,98.43,414499997.0
2007-05-09 17:25:00,98.43,98.43,98.42,98.425,380000000.0
2007-05-09 17:26:00,98.43,98.44,98.42,98.44,172799998.0
2007-05-09 17:27:00,98.44,98.44,98.42,98.43,756800003.0
2007-05-09 17:28:00,98.43,98.43,98.43,98.43,32800000.0
2007-05-09 17:29:00,98.43,98.44,98.415,98.43,273200002.0
2007-05-09 17:30:00,98.43,98.44,98.42,98.43,54399998.0
2007-05-09 17:31:00,98.43,98.44,98.43,98.43,9600000.0
2007-05-09 17:32:00,98.43,98.43,98.42,98.42,204699999.0
2007-05-09 17:33:00,98.43,98.44,98.43,98.43,215900002.0
2007-05-09 17:34:00,98.43,98.43,98.42,98.43,108800001.0
2007-05-09 17:35:00,98.43,98.43,98.415,98.42,615599998.0
2007-05-09 17:36:00,98.425,98.44,98.42,98.44,270600002.0
2007-05-09 17:37:00,98.44,98.45,98.435,98.44,135999999.0
2007-05-09 17:38:00,98.44,98.44,98.41,98.42,347600001.0
2007-05-09 17:39:00,98.42,98.43,98.41,98.43,383599998.0
2007-05-09 17:40:00,98.43,98.44,98.42,98.43,230400001.0
2007-05-09 17:41:00,98.43,98.45,98.43,98.44,264800001.0
2007-05-09 17:42:00,98.44,98.44,98.425,98.44,403500000.0
2007-05-09 17:43:00,98.44,98.45,98.42,98.44,251699998.0
2007-05-09 17:44:00,98.44,98.44,98.42,98.43,133199998.0
2007-05-09 17:45:00,98.43,98.44,98.43,98.44,132000000.0
2007-05-09 17:46:00,98.44,98.46,98.44,98.45,379700001.0
2007-05-09 17:47:00,98.45,98.45,98.44,98.445,155599999.0
2007-05-09 17:48:00,98.45,98.45,98.44,98.44,350100004.0
2007-05-09 17:49:00,98.45,98.46,98.45,98.45,110800000.0
2007-05-09 17:50:00,98.45,98.46,98.44,98.45,592099992.0
2007-05-09 17:51:00,98.46,98.46,98.45,98.455,234300003.0
2007-05-09 17:52:00,98.45,98.46,98.45,98.46,244000004.0
2007-05-09 17:53:00,98.46,98.465,98.455,98.46,416399997.0
2007-05-09 17:54:00,98.46,98.46,98.46,98.46,71999999.0
2007-05-09 17:55:00,98.46,98.46,98.45,98.45,60000000.0
2007-05-09 17:56:00,98.45,98.45,98.45,98.45,21600000.0
2007-05-09 17:57:00,98.45,98.46,98.45,98.45,71599997.0
2007-05-09 17:58:00,98.45,98.46,98.45,98.46,44800000.0
2007-05-09 17:59:00,98.46,98.46,98.445,98.46,197200002.0
2007-05-09 18:00:00,98.46,98.46,98.46,98.46,26400000.0
2007-05-09 18:01:00,98.46,98.46,98.45,98.45,249700001.0
2007-05-09 18:02:00,98.45,98.46,98.45,98.45,171999998.0
2007-05-09 18:03:00,98.45,98.46,98.45,98.45,335199996.0
2007-05-09 18:04:00,98.46,98.46,98.45,98.46,393300001.0
2007-05-09 18:05:00,98.45,98.46,98.445,98.46,518499998.0
2007-05-09 18:06:00,98.46,98.46,98.45,98.45,71700000.0
2007-05-09 18:07:00,98.445,98.45,98.44,98.44,122400000.0
2007-05-09 18:08:00,98.44,98.44,98.42,98.43,309900002.0
2007-05-09 18:09:00,98.44,98.44,98.42,98.44,84099998.0
2007-05-09 18:10:00,98.44,98.44,98.42,98.42,151500003.0
2007-05-09 18:11:00,98.42,98.43,98.42,98.43,258700000.0
2007-05-09 18:12:00,98.435,98.44,98.43,98.44,78799999.0
2007-05-09 18:13:00,98.43,98.44,98.425,98.44,46799999.0
2007-05-09 18:14:00,98.43,98.43,98.425,98.425,55399999.0
2007-05-09 18:15:00,98.43,98.43,98.43,98.43,125600002.0
2007-05-09 18:16:00,98.43,98.43,98.42,98.42,93799999.0
2007-05-09 18:17:00,98.42,98.43,98.415,98.43,104000000.0
2007-05-09 18:18:00,98.43,98.43,98.42,98.42,41199999.0
2007-05-09 18:19:00,98.415,98.43,98.41,98.42,137200004.0
2007-05-09 18:20:00,98.43,98.44,98.42,98.42,40400000.0
2007-05-09 18:21:00,98.43,98.43,98.43,98.43,800000.0
2007-05-09 18:22:00,98.43,98.43,98.4,98.41,122000000.0
2007-05-09 18:23:00,98.41,98.41,98.39,98.4,197300003.0
2007-05-09 18:24:00,98.4,98.4,98.39,98.39,92399999.0
2007-05-09 18:25:00,98.4,98.4,98.39,98.39,68800000.0
2007-05-09 18:26:00,98.39,98.39,98.38,98.39,200000004.0
2007-05-09 18:27:00,98.39,98.39,98.39,98.39,103999999.0
2007-05-09 18:28:00,98.39,98.42,98.39,98.42,499299994.0
2007-05-09 18:29:00,98.42,98.42,98.41,98.41,212400001.0
2007-05-09 18:30:00,98.41,98.41,98.41,98.41,82800000.0
2007-05-09 18:31:00,98.41,98.41,98.4,98.41,143900003.0
2007-05-09 18:32:00,98.41,98.41,98.4,98.4,222299998.0
2007-05-09 18:33:00,98.4,98.41,98.39,98.4,369799990.0
2007-05-09 18:34:00,98.41,98.41,98.4,98.41,9600000.0
2007-05-09 18:35:00,98.4,98.4,98.39,98.39,65600000.0
2007-05-09 18:36:00,98.4,98.4,98.38,98.38,80000000.0
2007-05-09 18:37:00,98.39,98.4,98.39,98.4,20800000.0
2007-05-09 18:38:00,98.4,98.42,98.4,98.42,126400001.0
2007-05-09 18:39:00,98.41,98.42,98.41,98.42,54800000.0
2007-05-09 18:40:00,98.42,98.43,98.42,98.43,241199999.0
2007-05-09 18:41:00,98.43,98.43,98.41,98.42,332800002.0
2007-05-09 18:42:00,98.42,98.43,98.42,98.42,83599997.0
2007-05-09 18:43:00,98.42,98.43,98.42,98.42,139899994.0
2007-05-09 18:44:00,98.42,98.42,98.41,98.41,50399999.0
2007-05-09 18:45:00,98.42,98.42,98.42,98.42,14900000.0
2007-05-09 18:46:00,98.42,98.42,98.41,98.41,166400001.0
2007-05-09 18:47:00,98.42,98.42,98.42,98.42,81600001.0
2007-05-09 18:48:00,98.43,98.43,98.42,98.43,107600001.0
2007-05-09 18:49:00,98.43,98.43,98.43,98.43,252299993.0
2007-05-09 18:50:00,98.43,98.43,98.43,98.43,12800000.0
2007-05-09 18:51:00,98.425,98.43,98.42,98.42,85999999.0
2007-05-09 18:52:00,98.43,98.43,98.41,98.43,370800001.0
2007-05-09 18:53:00,98.43,98.43,98.42,98.42,244799998.0
2007-05-09 18:54:00,98.42,98.42,98.42,98.42,161600001.0
2007-05-09 18:55:00,98.42,98.43,98.41,98.43,195800002.0
2007-05-09 18:56:00,98.43,98.44,98.43,98.44,82600001.0
2007-05-09 18:57:00,98.44,98.45,98.43,98.43,643299993.0
2007-05-09 18:58:00,98.45,98.45,98.44,98.44,181399994.0
2007-05-09 18:59:00,98.45,98.45,98.44,98.44,361600000.0
2007-05-09 19:00:00,98.44,98.45,98.44,98.44,242399999.0
2007-05-09 19:01:00,98.44,98.44,98.43,98.43,105699998.0
2007-05-09 19:02:00,98.44,98.46,98.43,98.46,238599998.0
2007-05-09 19:03:00,98.46,98.46,98.46,98.46,4800000.0
2007-05-09 19:04:00,98.46,98.46,98.45,98.45,177199999.0
2007-05-09 19:05:00,98.45,98.46,98.445,98.445,112399999.0
2007-05-09 19:06:00,98.45,98.46,98.45,98.45,397499997.0
2007-05-09 19:07:00,98.46,98.46,98.46,98.46,169200002.0
2007-05-09 19:08:00,98.46,98.47,98.46,98.47,97599998.0
2007-05-09 19:09:00,98.47,98.48,98.47,98.47,186799999.0
2007-05-09 19:10:00,98.47,98.48,98.47,98.48,140400001.0
2007-05-09 19:11:00,98.48,98.48,98.46,98.46,126400000.0
2007-05-09 19:12:00,98.47,98.47,98.46,98.47,46400000.0
2007-05-09 19:13:00,98.46,98.46,98.46,98.46,21200001.0
2007-05-09 19:14:00,98.47,98.47,98.46,98.47,28800000.0
2007-05-09 19:15:00,98.47,98.48,98.45,98.48,178399997.0
2007-05-09 19:16:00,98.48,98.49,98.47,98.49,262499996.0
2007-05-09 19:17:00,98.49,98.49,98.49,98.49,4000000.0
2007-05-09 19:18:00,98.48,98.49,98.48,98.49,8000000.0
2007-05-09 19:19:00,98.49,98.49,98.47,98.48,126400000.0
2007-05-09 19:20:00,98.49,98.49,98.47,98.48,108300000.0
2007-05-09 19:21:00,98.48,98.48,98.46,98.47,303199998.0
2007-05-09 19:22:00,98.46,98.48,98.46,98.48,205599997.0
2007-05-09 19:23:00,98.47,98.48,98.47,98.48,20400000.0
2007-05-09 19:24:00,98.47,98.48,98.47,98.47,165199997.0
2007-05-09 19:25:00,98.46,98.47,98.45,98.46,336300000.0
2007-05-09 19:26:00,98.46,98.48,98.46,98.48,375499999.0
2007-05-09 19:27:00,98.48,98.48,98.47,98.48,166399996.0
2007-05-09 19:28:00,98.48,98.48,98.47,98.47,78400000.0
2007-05-09 19:29:00,98.47,98.48,98.47,98.475,533999999.0
2007-05-09 19:30:00,98.48,98.48,98.47,98.47,60799998.0
2007-05-09 19:31:00,98.47,98.49,98.47,98.48,78400000.0
2007-05-09 19:32:00,98.48,98.485,98.48,98.48,231199994.0
2007-05-09 19:33:00,98.48,98.49,98.47,98.47,639699989.0
2007-05-09 19:34:00,98.475,98.49,98.475,98.485,174499999.0
2007-05-09 19:35:00,98.485,98.485,98.48,98.48,276799998.0
2007-05-09 19:36:00,98.48,98.5,98.48,98.49,157599999.0
2007-05-09 19:37:00,98.5,98.51,98.49,98.5,56400001.0
2007-05-09 19:38:00,98.5,98.51,98.49,98.495,619399996.0
2007-05-09 19:39:00,98.49,98.5,98.49,98.5,439900001.0
2007-05-09 19:40:00,98.5,98.5,98.49,98.5,256399998.0
2007-05-09 19:41:00,98.5,98.5,98.485,98.49,407200001.0
2007-05-09 19:42:00,98.49,98.49,98.48,98.48,161100000.0
2007-05-09 19:43:00,98.48,98.49,98.47,98.48,376099998.0
2007-05-09 19:44:00,98.48,98.5,98.48,98.49,95900001.0
2007-05-09 19:45:00,98.5,98.5,98.48,98.48,40300000.0
2007-05-09 19:46:00,98.49,98.49,98.48,98.48,170700001.0
2007-05-09 19:47:00,98.48,98.51,98.48,98.49,430099995.0
2007-05-09 19:48:00,98.49,98.5,98.49,98.495,345200000.0
2007-05-09 19:49:00,98.5,98.5,98.485,98.485,230400002.0
2007-05-09 19:50:00,98.49,98.49,98.485,98.49,258399994.0
2007-05-09 19:51:00,98.49,98.5,98.49,98.49,316400003.0
2007-05-09 19:52:00,98.5,98.51,98.5,98.51,105200001.0
2007-05-09 19:53:00,98.5,98.5,98.49,98.49,209199998.0
2007-05-09 19:54:00,98.49,98.49,98.48,98.49,11200000.0
2007-05-09 19:55:00,98.48,98.5,98.48,98.49,100800000.0
2007-05-09 19:56:00,98.5,98.51,98.49,98.51,146399996.0
2007-05-09 19:57:00,98.51,98.52,98.5,98.51,363999999.0
2007-05-09 19:58:00,98.51,98.52,98.5,98.52,340200006.0
2007-05-09 19:59:00,98.51,98.51,98.505,98.51,125199998.0
2007-05-09 20:00:00,98.51,98.52,98.51,98.51,271199998.0
2007-05-09 20:01:00,98.51,98.53,98.51,98.53,186400002.0
2007-05-09 20:02:00,98.53,98.55,98.52,98.54,275000001.0
2007-05-09 20:03:00,98.54,98.54,98.52,98.52,89600002.0
2007-05-09 20:04:00,98.53,98.54,98.52,98.525,208700000.0
2007-05-09 20:05:00,98.53,98.53,98.515,98.515,223900000.0
2007-05-09 20:06:00,98.515,98.53,98.515,98.53,217500001.0
2007-05-09 20:07:00,98.53,98.53,98.51,98.51,196200000.0
2007-05-09 20:08:00,98.51,98.52,98.51,98.51,36000000.0
2007-05-09 20:09:00,98.51,98.51,98.49,98.5,44800000.0
2007-05-09 20:10:00,98.49,98.52,98.49,98.52,118800001.0
2007-05-09 20:11:00,98.52,98.53,98.51,98.53,93000000.0
2007-05-09 20:12:00,98.53,98.53,98.51,98.53,74400000.0
2007-05-09 20:13:00,98.53,98.53,98.51,98.51,24000000.0
2007-05-09 20:14:00,98.51,98.53,98.49,98.53,130799999.0
2007-05-09 20:15:00,98.49,98.53,98.47,98.52,128700000.0
2007-05-09 20:16:00,98.5,98.55,98.47,98.49,352600000.0
2007-05-09 20:17:00,98.48,98.52,98.48,98.49,424299998.0
2007-05-09 20:18:00,98.49,98.49,98.44,98.44,932599994.0
2007-05-09 20:19:00,98.44,98.45,98.41,98.43,1353300000.0
2007-05-09 20:20:00,98.43,98.47,98.42,98.46,934400006.0
2007-05-09 20:21:00,98.46,98.46,98.44,98.46,174200000.0
2007-05-09 20:22:00,98.45,98.46,98.44,98.46,598999998.0
2007-05-09 20:23:00,98.46,98.46,98.43,98.455,775199995.0
2007-05-09 20:24:00,98.455,98.47,98.45,98.47,763399989.0
2007-05-09 20:25:00,98.46,98.47,98.45,98.46,525400008.0
2007-05-09 20:26:00,98.45,98.48,98.45,98.46,702999998.0
2007-05-09 20:27:00,98.465,98.48,98.45,98.465,1373699992.0
2007-05-09 20:28:00,98.46,98.47,98.445,98.46,1383099998.0
2007-05-09 20:29:00,98.46,98.48,98.44,98.47,743700008.0
2007-05-09 20:30:00,98.47,98.47,98.45,98.47,920900006.0
2007-05-09 20:31:00,98.47,98.5,98.47,98.475,946800000.0
2007-05-09 20:32:00,98.48,98.49,98.46,98.475,958599998.0
2007-05-09 20:33:00,98.47,98.495,98.46,98.46,1163099999.0
2007-05-09 20:34:00,98.47,98.48,98.46,98.47,430900004.0
2007-05-09 20:35:00,98.475,98.5,98.47,98.48,707199998.0
2007-05-09 20:36:00,98.48,98.49,98.47,98.49,786400001.0
2007-05-09 20:37:00,98.49,98.51,98.48,98.485,757100003.0
2007-05-09 20:38:00,98.485,98.51,98.475,98.51,1168800003.0
2007-05-09 20:39:00,98.51,98.525,98.49,98.505,674600002.0
2007-05-09 20:40:00,98.51,98.51,98.48,98.5,533800001.0
2007-05-09 20:41:00,98.49,98.52,98.49,98.52,1088599991.0
2007-05-09 20:42:00,98.52,98.52,98.48,98.485,503900000.0
2007-05-09 20:43:00,98.485,98.5,98.47,98.49,866099995.0
2007-05-09 20:44:00,98.48,98.49,98.465,98.47,367399997.0
2007-05-09 20:45:00,98.49,98.49,98.45,98.455,1015700001.0
2007-05-09 20:46:00,98.45,98.49,98.45,98.49,467799998.0
2007-05-09 20:47:00,98.49,98.5,98.48,98.5,529200000.0
2007-05-09 20:48:00,98.5,98.53,98.49,98.53,939699998.0
2007-05-09 20:49:00,98.54,98.55,98.5,98.5,923300001.0
2007-05-09 20:50:00,98.52,98.54,98.47,98.48,800899996.0
2007-05-09 20:51:00,98.475,98.5,98.475,98.5,727199996.0
2007-05-09 20:52:00,98.5,98.5,98.49,98.49,77600000.0
2007-05-09 20:53:00,98.49,98.5,98.48,98.5,230499998.0
2007-05-09 20:54:00,98.5,98.5,98.48,98.48,112399999.0
2007-05-09 20:55:00,98.48,98.49,98.47,98.49,76400000.0
2007-05-09 20:56:00,98.49,98.49,98.48,98.49,136400000.0
2007-05-09 20:57:00,98.49,98.5,98.49,98.49,56000000.0
2007-05-09 20:58:00,98.49,98.5,98.49,98.49,42400000.0
2007-05-09 20:59:00,98.49,98.5,98.48,98.48,573900004.0
2007-05-09 21:00:00,98.51,98.51,98.495,98.5,457300006.0
2007-05-09 21:01:00,98.5,98.51,98.5,98.5,170800000.0
2007-05-09 21:02:00,98.5,98.5,98.49,98.5,141300003.0
2007-05-09 21:03:00,98.5,98.5,98.49,98.5,69599999.0
2007-05-09 21:04:00,98.505,98.51,98.5,98.5,247600002.0
2007-05-09 21:05:00,98.5,98.5,98.48,98.48,614799998.0
2007-05-09 21:06:00,98.49,98.49,98.48,98.49,264400002.0
2007-05-09 21:07:00,98.49,98.49,98.45,98.45,160700002.0
2007-05-09 21:08:00,98.45,98.47,98.45,98.47,472400002.0
2007-05-09 21:09:00,98.47,98.48,98.46,98.48,281999998.0
2007-05-09 21:10:00,98.48,98.48,98.48,98.48,65600000.0
2007-05-09 21:11:00,98.48,98.48,98.47,98.47,175700003.0
2007-05-09 21:12:00,98.47,98.48,98.47,98.48,129500000.0
2007-05-09 21:13:00,98.48,98.48,98.47,98.48,150400000.0
2007-05-09 21:14:00,98.48,98.49,98.48,98.49,280799996.0
2007-05-09 21:15:00,98.49,98.49,98.485,98.49,119000000.0
2007-05-09 21:16:00,98.49,98.49,98.48,98.48,22400000.0
2007-05-09 21:17:00,98.48,98.48,98.47,98.47,92400000.0
2007-05-09 21:18:00,98.47,98.47,98.47,98.47,63600001.0
2007-05-09 21:19:00,98.47,98.47,98.47,98.47,74400000.0
2007-05-09 21:20:00,98.47,98.48,98.47,98.48,48000000.0
2007-05-09 21:21:00,98.475,98.475,98.465,98.465,105600001.0
2007-05-09 21:22:00,98.46,98.46,98.44,98.45,695499992.0
2007-05-09 21:23:00,98.445,98.47,98.445,98.46,552399997.0
2007-05-09 21:24:00,98.46,98.47,98.45,98.47,708599994.0
2007-05-09 21:25:00,98.47,98.48,98.45,98.47,693200002.0
2007-05-09 21:26:00,98.48,98.49,98.46,98.49,263099999.0
2007-05-09 21:27:00,98.48,98.48,98.46,98.47,397000002.0
2007-05-09 21:28:00,98.48,98.49,98.47,98.49,191600000.0
2007-05-09 21:29:00,98.49,98.51,98.48,98.505,324100002.0
2007-05-09 21:30:00,98.505,98.51,98.49,98.5,492099994.0
2007-05-09 21:31:00,98.5,98.5,98.49,98.49,263499998.0
2007-05-09 21:32:00,98.49,98.5,98.48,98.495,285199999.0
2007-05-09 21:33:00,98.49,98.49,98.48,98.49,519100001.0
2007-05-09 21:34:00,98.479,98.479,98.457,98.457,164799996.0
2007-05-09 21:35:00,98.49,98.49,98.49,98.49,46800000.0
2007-05-09 21:36:00,98.49,98.49,98.49,98.49,30800000.0
2007-05-09 21:37:00,98.49,98.49,98.49,98.49,11200000.0
2007-05-09 21:38:00,98.464,98.473,98.456,98.456,330999999.0
2007-05-09 21:39:00,98.49,98.5,98.49,98.49,93000000.0
2007-05-09 21:40:00,98.49,98.5,98.49,98.5,17600000.0
2007-05-09 21:41:00,98.495,98.51,98.495,98.5,198300002.0
2007-05-09 21:42:00,98.51,98.51,98.49,98.495,771699990.0
2007-05-09 21:43:00,98.5,98.5,98.5,98.5,58400001.0
2007-05-09 21:44:00,98.49,98.51,98.48,98.5,652300007.0
2007-05-09 21:45:00,98.5,98.5,98.5,98.5,30700001.0
2007-05-09 21:46:00,98.5,98.5,98.5,98.5,219499993.0
2007-05-09 21:47:00,98.5,98.53,98.5,98.53,553799999.0
2007-05-09 21:48:00,98.535,98.54,98.525,98.53,209999998.0
2007-05-09 21:49:00,98.53,98.55,98.53,98.53,478999999.0
2007-05-09 21:50:00,98.54,98.56,98.52,98.54,426000000.0
2007-05-09 21:51:00,98.54,98.54,98.52,98.53,271299998.0
2007-05-09 21:52:00,98.52,98.54,98.52,98.54,407599997.0
2007-05-09 21:53:00,98.54,98.555,98.54,98.555,301199999.0
2007-05-09 21:54:00,98.55,98.55,98.52,98.525,398600001.0
2007-05-09 21:55:00,98.535,98.54,98.52,98.54,375399995.0
2007-05-09 21:56:00,98.54,98.54,98.53,98.54,265300006.0
2007-05-09 21:57:00,98.54,98.54,98.52,98.54,297500000.0
2007-05-09 21:58:00,98.54,98.54,98.53,98.53,345200001.0
2007-05-09 21:59:00,98.54,98.54,98.52,98.53,313800007.0
2007-05-09 22:00:00,98.525,98.54,98.525,98.53,373200002.0
2007-05-09 22:01:00,98.53,98.53,98.525,98.53,124800000.0
2007-05-09 22:02:00,98.53,98.54,98.52,98.54,811800007.0
2007-05-09 22:03:00,98.54,98.54,98.53,98.54,137499998.0
2007-05-09 22:04:00,98.54,98.54,98.535,98.535,204100000.0
2007-05-09 22:05:00,98.54,98.55,98.53,98.55,169000000.0
2007-05-09 22:06:00,98.54,98.54,98.54,98.54,63600000.0
2007-05-09 22:07:00,98.55,98.56,98.55,98.55,155999999.0
2007-05-09 22:08:00,98.55,98.555,98.54,98.54,238699997.0
2007-05-09 22:09:00,98.55,98.555,98.55,98.555,58400001.0
2007-05-09 22:10:00,98.56,98.58,98.56,98.57,100400000.0
2007-05-09 22:11:00,98.57,98.57,98.57,98.57,80000000.0
2007-05-09 22:12:00,98.57,98.57,98.55,98.55,46000001.0
2007-05-09 22:13:00,98.555,98.555,98.55,98.55,163999997.0
2007-05-09 22:14:00,98.55,98.57,98.55,98.57,324399999.0
2007-05-09 22:15:00,98.57,98.585,98.555,98.58,482699999.0
2007-05-09 22:16:00,98.58,98.58,98.57,98.57,234400000.0
2007-05-09 22:17:00,98.57,98.58,98.56,98.565,265600000.0
2007-05-09 22:18:00,98.56,98.57,98.55,98.56,117699998.0
2007-05-09 22:19:00,98.555,98.57,98.55,98.56,170799997.0
2007-05-09 22:20:00,98.55,98.55,98.55,98.55,68100000.0
2007-05-09 22:21:00,98.55,98.56,98.55,98.55,258400002.0
2007-05-09 22:22:00,98.55,98.55,98.53,98.54,150900001.0
2007-05-09 22:23:00,98.54,98.56,98.53,98.55,274400002.0
2007-05-09 22:24:00,98.55,98.56,98.53,98.55,291100000.0
2007-05-09 22:25:00,98.55,98.56,98.55,98.555,295100000.0
2007-05-09 22:26:00,98.555,98.56,98.525,98.525,200800000.0
2007-05-09 22:27:00,98.525,98.54,98.52,98.525,234000002.0
2007-05-09 22:28:00,98.53,98.54,98.52,98.54,173899999.0
2007-05-09 22:29:00,98.535,98.55,98.52,98.545,207400000.0
2007-05-09 22:30:00,98.545,98.55,98.53,98.55,71200000.0
2007-05-09 22:31:00,98.545,98.55,98.52,98.54,123700000.0
2007-05-09 22:32:00,98.535,98.545,98.53,98.545,132800000.0
2007-05-09 22:33:00,98.545,98.55,98.52,98.545,205099999.0
2007-05-09 22:34:00,98.545,98.55,98.52,98.53,191599999.0
2007-05-09 22:35:00,98.53,98.54,98.53,98.53,107599997.0
2007-05-09 22:36:00,98.52,98.55,98.52,98.54,293100004.0
2007-05-09 22:37:00,98.54,98.545,98.52,98.54,337399999.0
2007-05-09 22:38:00,98.535,98.55,98.52,98.545,482599999.0
2007-05-09 22:39:00,98.56,98.56,98.54,98.54,58400000.0
2007-05-09 22:40:00,98.54,98.54,98.54,98.54,24000000.0
2007-05-09 22:41:00,98.52,98.54,98.51,98.51,687700005.0
2007-05-09 22:42:00,98.51,98.53,98.51,98.53,326200001.0
2007-05-09 22:43:00,98.53,98.54,98.53,98.54,174300000.0
2007-05-09 22:44:00,98.54,98.54,98.53,98.54,130100003.0
2007-05-09 22:45:00,98.55,98.55,98.55,98.55,800000.0
2007-05-09 22:46:00,98.55,98.55,98.52,98.53,116899996.0
2007-05-09 22:47:00,98.54,98.54,98.51,98.53,213800003.0
2007-05-09 22:48:00,98.53,98.53,98.52,98.53,82700000.0
2007-05-09 22:49:00,98.52,98.53,98.51,98.52,211799999.0
2007-05-09 22:50:00,98.52,98.53,98.51,98.51,224800002.0
2007-05-09 22:51:00,98.52,98.53,98.52,98.52,135199997.0
2007-05-09 22:52:00,98.52,98.53,98.515,98.515,42800000.0
2007-05-09 22:53:00,98.52,98.53,98.5,98.5,241800007.0
2007-05-09 22:54:00,98.504,98.504,98.472,98.489,52300000.0
2007-05-09 22:55:00,98.51,98.52,98.51,98.51,176300001.0
2007-05-09 22:56:00,98.515,98.52,98.51,98.52,76800000.0
2007-05-09 22:57:00,98.52,98.52,98.52,98.52,64400000.0
2007-05-09 22:58:00,98.52,98.52,98.5,98.52,200800004.0
2007-05-09 22:59:00,98.52,98.52,98.49,98.49,83200000.0
2007-05-09 23:00:00,98.48,98.48,98.47,98.47,26100000.0
2007-05-09 23:01:00,98.469,98.5,98.45,98.46,245800002.0
2007-05-09 23:02:00,98.453,98.509,98.448,98.448,415599998.0
2007-05-09 23:03:00,98.468,98.495,98.457,98.48,149300001.0
2007-05-09 23:04:00,98.485,98.489,98.441,98.461,380600002.0
2007-05-09 23:05:00,98.46,98.48,98.45,98.47,65500000.0
2007-05-09 23:06:00,98.47,98.48,98.47,98.47,45300000.0
2007-05-09 23:07:00,98.47,98.47,98.47,98.47,4800000.0
2007-05-09 23:08:00,98.47,98.47,98.46,98.46,12000000.0
2007-05-09 23:09:00,98.46,98.46,98.45,98.46,147900002.0
2007-05-09 23:10:00,98.46,98.47,98.45,98.45,35800000.0
2007-05-09 23:11:00,98.448,98.47,98.445,98.464,763200002.0
2007-05-09 23:12:00,98.45,98.48,98.45,98.47,71300000.0
2007-05-09 23:13:00,98.458,98.485,98.458,98.485,350100000.0
2007-05-09 23:14:00,98.46,98.46,98.46,98.46,9500000.0
2007-05-09 23:15:00,98.46,98.48,98.46,98.48,52300000.0
2007-05-09 23:16:00,98.48,98.48,98.45,98.48,73600000.0
2007-05-09 23:17:00,98.48,98.48,98.43,98.43,55600000.0
2007-05-09 23:18:00,98.45,98.45,98.45,98.45,9500000.0
2007-05-09 23:19:00,98.44,98.46,98.44,98.45,43600000.0
2007-05-09 23:20:00,98.46,98.46,98.44,98.45,46200000.0
2007-05-09 23:21:00,98.44,98.45,98.44,98.45,40400000.0
2007-05-09 23:22:00,98.46,98.46,98.45,98.46,78400000.0
2007-05-09 23:23:00,98.46,98.48,98.45,98.45,221300000.0
2007-05-09 23:24:00,98.45,98.45,98.45,98.45,26200000.0
2007-05-09 23:25:00,98.45,98.48,98.45,98.48,19900000.0
2007-05-09 23:26:00,98.454,98.47,98.451,98.451,294400003.0
2007-05-09 23:27:00,98.48,98.48,98.45,98.46,36500000.0
2007-05-09 23:28:00,98.49,98.49,98.45,98.45,13500000.0
2007-05-09 23:29:00,98.49,98.49,98.46,98.48,115000000.0
2007-05-09 23:30:00,98.48,98.49,98.45,98.49,40000000.0
2007-05-09 23:31:00,98.485,98.485,98.45,98.45,68100000.0
2007-05-09 23:32:00,98.45,98.48,98.45,98.48,246300000.0
2007-05-09 23:33:00,98.485,98.49,98.47,98.475,48500000.0
2007-05-09 23:34:00,98.47,98.48,98.47,98.47,40000000.0
2007-05-09 23:35:00,98.47,98.47,98.47,98.47,32800000.0
2007-05-09 23:36:00,98.443,98.443,98.411,98.411,1264800002.0
2007-05-09 23:37:00,98.475,98.48,98.46,98.46,106200000.0
2007-05-09 23:38:00,98.46,98.48,98.46,98.47,38800000.0
2007-05-09 23:39:00,98.435,98.452,98.418,98.437,232399998.0
2007-05-09 23:40:00,98.442,98.45,98.438,98.438,105999998.0
2007-05-09 23:41:00,98.458,98.476,98.427,98.441,200400000.0
2007-05-09 23:42:00,98.47,98.48,98.47,98.47,86000000.0
2007-05-09 23:43:00,98.47,98.47,98.46,98.46,20400000.0
2007-05-09 23:44:00,98.46,98.47,98.46,98.47,88500002.0
2007-05-09 23:45:00,98.47,98.47,98.47,98.47,15600000.0
2007-05-09 23:46:00,98.475,98.48,98.46,98.48,138100000.0
2007-05-09 23:47:00,98.475,98.48,98.47,98.48,88100000.0
2007-05-09 23:48:00,98.48,98.49,98.48,98.49,21200000.0
2007-05-09 23:49:00,98.48,98.48,98.48,98.48,16400000.0
2007-05-09 23:50:00,98.48,98.48,98.47,98.47,22900000.0
2007-05-09 23:51:00,98.46,98.48,98.46,98.47,150799998.0
2007-05-09 23:52:00,98.432,98.445,98.418,98.418,358999999.0
2007-05-09 23:53:00,98.47,98.49,98.45,98.45,175500000.0
2007-05-09 23:54:00,98.48,98.48,98.45,98.45,91600000.0
2007-05-09 23:55:00,98.48,98.48,98.45,98.45,41500000.0
2007-05-09 23:56:00,98.454,98.454,98.42,98.42,168200000.0
2007-05-09 23:57:00,98.47,98.475,98.47,98.475,28000000.0
2007-05-09 23:58:00,98.47,98.47,98.45,98.47,52600000.0
2007-05-09 23:59:00,98.47,98.47,98.45,98.46,97099998.0
2007-05-10 00:00:00,98.47,98.47,98.46,98.46,38000000.0
2007-05-10 00:01:00,98.422,98.431,98.405,98.418,340500000.0
2007-05-10 00:02:00,98.46,98.46,98.45,98.45,103200000.0
2007-05-10 00:03:00,98.45,98.46,98.45,98.46,105200002.0
2007-05-10 00:04:00,98.45,98.46,98.45,98.46,90800000.0
2007-05-10 00:05:00,98.46,98.46,98.45,98.45,102800000.0
2007-05-10 00:06:00,98.46,98.46,98.45,98.46,58400001.0
2007-05-10 00:07:00,98.46,98.46,98.46,98.46,5600000.0
2007-05-10 00:08:00,98.46,98.48,98.46,98.48,247400003.0
2007-05-10 00:09:00,98.48,98.48,98.475,98.475,64300001.0
2007-05-10 00:10:00,98.48,98.48,98.48,98.48,3200000.0
2007-05-10 00:11:00,98.48,98.48,98.47,98.47,22000000.0
2007-05-10 00:12:00,98.475,98.48,98.46,98.46,62800001.0
2007-05-10 00:13:00,98.442,98.462,98.439,98.462,314999999.0
2007-05-10 00:14:00,98.473,98.473,98.434,98.448,471599997.0
2007-05-10 00:15:00,98.47,98.47,98.47,98.47,82400003.0
2007-05-10 00:16:00,98.47,98.475,98.47,98.475,206000000.0
2007-05-10 00:17:00,98.48,98.48,98.48,98.48,8000000.0
2007-05-10 00:18:00,98.475,98.475,98.47,98.47,45200000.0
2007-05-10 00:19:00,98.47,98.47,98.47,98.47,1600000.0
2007-05-10 00:20:00,98.47,98.47,98.47,98.47,14400000.0
2007-05-10 00:21:00,98.47,98.48,98.44,98.45,169899999.0
2007-05-10 00:22:00,98.47,98.49,98.47,98.47,267100000.0
2007-05-10 00:23:00,98.47,98.5,98.47,98.48,180500002.0
2007-05-10 00:24:00,98.48,98.505,98.47,98.505,188000001.0
2007-05-10 00:25:00,98.49,98.52,98.49,98.51,205200000.0
2007-05-10 00:26:00,98.51,98.51,98.5,98.51,88400000.0
2007-05-10 00:27:00,98.51,98.51,98.49,98.49,130800000.0
2007-05-10 00:28:00,98.495,98.51,98.48,98.51,222800000.0
2007-05-10 00:29:00,98.51,98.51,98.49,98.5,72099999.0
2007-05-10 00:30:00,98.5,98.51,98.495,98.5,150900000.0
2007-05-10 00:31:00,98.5,98.5,98.5,98.5,19600000.0
2007-05-10 00:32:00,98.5,98.5,98.47,98.48,137900000.0
2007-05-10 00:33:00,98.48,98.49,98.47,98.485,155699999.0
2007-05-10 00:34:00,98.49,98.49,98.46,98.48,138200001.0
2007-05-10 00:35:00,98.48,98.48,98.46,98.46,174900000.0
2007-05-10 00:36:00,98.48,98.48,98.46,98.48,50700000.0
2007-05-10 00:37:00,98.48,98.48,98.475,98.48,48000000.0
2007-05-10 00:38:00,98.48,98.48,98.48,98.48,9600000.0
2007-05-10 00:39:00,98.459,98.473,98.443,98.471,177900000.0
2007-05-10 00:40:00,98.48,98.48,98.48,98.48,37600000.0
2007-05-10 00:41:00,98.48,98.48,98.48,98.48,26000000.0
2007-05-10 00:42:00,98.45,98.462,98.447,98.448,432700000.0
2007-05-10 00:43:00,98.452,98.476,98.452,98.46,249800000.0
2007-05-10 00:44:00,98.48,98.48,98.48,98.48,14400000.0
2007-05-10 00:45:00,98.45,98.48,98.45,98.48,28700000.0
2007-05-10 00:46:00,98.48,98.48,98.47,98.475,114800000.0
2007-05-10 00:47:00,98.48,98.51,98.47,98.51,492100000.0
2007-05-10 00:48:00,98.505,98.51,98.48,98.48,384600004.0
2007-05-10 00:49:00,98.49,98.49,98.47,98.49,307500001.0
2007-05-10 00:50:00,98.49,98.51,98.49,98.5,322600000.0
2007-05-10 00:51:00,98.5,98.5,98.47,98.5,205500001.0
2007-05-10 00:52:00,98.5,98.52,98.5,98.52,71600000.0
2007-05-10 00:53:00,98.52,98.53,98.49,98.51,271600001.0
2007-05-10 00:54:00,98.52,98.53,98.51,98.53,218400000.0
2007-05-10 00:55:00,98.53,98.55,98.52,98.55,485300000.0
2007-05-10 00:56:00,98.545,98.56,98.54,98.55,352800000.0
2007-05-10 00:57:00,98.55,98.55,98.53,98.53,193200000.0
2007-05-10 00:58:00,98.53,98.55,98.53,98.545,634900000.0
2007-05-10 00:59:00,98.545,98.55,98.53,98.53,427800000.0
2007-05-10 01:00:00,98.54,98.54,98.53,98.54,375500000.0
2007-05-10 01:01:00,98.54,98.54,98.53,98.54,311100000.0
2007-05-10 01:02:00,98.54,98.55,98.54,98.54,133200000.0
2007-05-10 01:03:00,98.54,98.54,98.52,98.53,378500001.0
2007-05-10 01:04:00,98.53,98.54,98.51,98.52,314200001.0
2007-05-10 01:05:00,98.515,98.53,98.515,98.53,234000003.0
2007-05-10 01:06:00,98.52,98.52,98.49,98.51,114099999.0
2007-05-10 01:07:00,98.5,98.52,98.49,98.52,165199998.0
2007-05-10 01:08:00,98.52,98.52,98.52,98.52,48400000.0
2007-05-10 01:09:00,98.52,98.53,98.52,98.52,65200001.0
2007-05-10 01:10:00,98.525,98.55,98.52,98.53,520399997.0
2007-05-10 01:11:00,98.55,98.55,98.52,98.54,263900001.0
2007-05-10 01:12:00,98.545,98.55,98.54,98.54,104800000.0
2007-05-10 01:13:00,98.55,98.55,98.54,98.54,66000000.0
2007-05-10 01:14:00,98.545,98.57,98.54,98.56,254700000.0
2007-05-10 01:15:00,98.56,98.56,98.53,98.545,340799991.0
2007-05-10 01:16:00,98.55,98.56,98.53,98.55,369799996.0
2007-05-10 01:17:00,98.55,98.56,98.54,98.55,92800000.0
2007-05-10 01:18:00,98.55,98.56,98.54,98.55,499099992.0
2007-05-10 01:19:00,98.55,98.55,98.55,98.55,38800000.0
2007-05-10 01:20:00,98.55,98.63,98.55,98.61,514399999.0
2007-05-10 01:21:00,98.61,98.63,98.59,98.62,351100000.0
2007-05-10 01:22:00,98.61,98.62,98.58,98.61,272800000.0
2007-05-10 01:23:00,98.6,98.63,98.59,98.63,394400002.0
2007-05-10 01:24:00,98.62,98.63,98.59,98.62,331499997.0
2007-05-10 01:25:00,98.63,98.63,98.6,98.63,258599998.0
2007-05-10 01:26:00,98.62,98.63,98.62,98.63,21600000.0
2007-05-10 01:27:00,98.63,98.63,98.59,98.62,164100000.0
2007-05-10 01:28:00,98.62,98.62,98.61,98.62,79199999.0
2007-05-10 01:29:00,98.605,98.63,98.605,98.63,203199998.0
2007-05-10 01:30:00,98.63,98.67,98.63,98.65,311400000.0
2007-05-10 01:31:00,98.65,98.65,98.63,98.64,227600000.0
2007-05-10 01:32:00,98.64,98.64,98.62,98.625,700500002.0
2007-05-10 01:33:00,98.63,98.64,98.625,98.63,164300000.0
2007-05-10 01:34:00,98.63,98.63,98.59,98.6,442099999.0
2007-05-10 01:35:00,98.6,98.62,98.6,98.6,119600000.0
2007-05-10 01:36:00,98.6,98.6,98.6,98.6,64400000.0
2007-05-10 01:37:00,98.6,98.61,98.6,98.61,18400000.0
2007-05-10 01:38:00,98.61,98.63,98.6,98.63,88299999.0
2007-05-10 01:39:00,98.63,98.63,98.61,98.615,290700004.0
2007-05-10 01:40:00,98.61,98.62,98.59,98.59,506500001.0
2007-05-10 01:41:00,98.59,98.63,98.59,98.61,565399997.0
2007-05-10 01:42:00,98.61,98.62,98.6,98.61,473700003.0
2007-05-10 01:43:00,98.61,98.61,98.58,98.6,393199993.0
2007-05-10 01:44:00,98.6,98.61,98.59,98.6,464099999.0
2007-05-10 01:45:00,98.6,98.61,98.59,98.59,441899992.0
2007-05-10 01:46:00,98.605,98.61,98.6,98.6,56800000.0
2007-05-10 01:47:00,98.6,98.62,98.6,98.62,288099999.0
2007-05-10 01:48:00,98.62,98.63,98.6,98.62,566199998.0
2007-05-10 01:49:00,98.61,98.62,98.6,98.62,329199998.0
2007-05-10 01:50:00,98.62,98.63,98.59,98.63,224300001.0
2007-05-10 01:51:00,98.625,98.65,98.61,98.62,582299997.0
2007-05-10 01:52:00,98.615,98.615,98.59,98.6,405100000.0
2007-05-10 01:53:00,98.59,98.61,98.57,98.61,443999998.0
2007-05-10 01:54:00,98.61,98.62,98.59,98.6,640299987.0
2007-05-10 01:55:00,98.6,98.61,98.59,98.59,503500001.0
2007-05-10 01:56:00,98.59,98.61,98.58,98.59,387600000.0
2007-05-10 01:57:00,98.58,98.6,98.58,98.59,372899991.0
2007-05-10 01:58:00,98.58,98.59,98.57,98.58,187600001.0
2007-05-10 01:59:00,98.58,98.59,98.57,98.58,175700001.0
2007-05-10 02:00:00,98.58,98.58,98.55,98.57,465399995.0
2007-05-10 02:01:00,98.56,98.58,98.56,98.57,156999999.0
2007-05-10 02:02:00,98.57,98.58,98.56,98.56,371199999.0
2007-05-10 02:03:00,98.57,98.59,98.56,98.585,611699997.0
2007-05-10 02:04:00,98.58,98.61,98.57,98.61,949100002.0
2007-05-10 02:05:00,98.61,98.62,98.59,98.605,698499999.0
2007-05-10 02:06:00,98.6,98.62,98.6,98.61,336700000.0
2007-05-10 02:07:00,98.605,98.61,98.59,98.6,306200000.0
2007-05-10 02:08:00,98.6,98.6,98.6,98.6,82000000.0
2007-05-10 02:09:00,98.6,98.615,98.59,98.59,433400000.0
2007-05-10 02:10:00,98.6,98.61,98.59,98.59,238600003.0
2007-05-10 02:11:00,98.58,98.601,98.58,98.591,4000000.0
2007-05-10 02:12:00,98.61,98.61,98.59,98.59,281300001.0
2007-05-10 02:13:00,98.6,98.61,98.6,98.61,74400001.0
2007-05-10 02:14:00,98.61,98.61,98.6,98.6,79200000.0
2007-05-10 02:15:00,98.61,98.61,98.6,98.61,91600000.0
2007-05-10 02:16:00,98.61,98.61,98.59,98.59,273999998.0
2007-05-10 02:17:00,98.59,98.61,98.59,98.6,230300003.0
2007-05-10 02:18:00,98.6,98.6,98.58,98.6,287399998.0
2007-05-10 02:19:00,98.59,98.61,98.57,98.59,458000000.0
2007-05-10 02:20:00,98.58,98.6,98.57,98.59,439499999.0
2007-05-10 02:21:00,98.59,98.59,98.57,98.58,638800000.0
2007-05-10 02:22:00,98.58,98.58,98.56,98.58,439399994.0
2007-05-10 02:23:00,98.58,98.58,98.565,98.58,45200000.0
2007-05-10 02:24:00,98.58,98.58,98.56,98.57,322800000.0
2007-05-10 02:25:00,98.58,98.58,98.58,98.58,129600000.0
2007-05-10 02:26:00,98.58,98.59,98.57,98.59,70399999.0
2007-05-10 02:27:00,98.59,98.59,98.575,98.575,107400000.0
2007-05-10 02:28:00,98.58,98.58,98.57,98.57,177999999.0
2007-05-10 02:29:00,98.57,98.57,98.55,98.57,362599996.0
2007-05-10 02:30:00,98.56,98.57,98.55,98.565,439100001.0
2007-05-10 02:31:00,98.57,98.57,98.57,98.57,40800000.0
2007-05-10 02:32:00,98.57,98.57,98.55,98.55,355200008.0
2007-05-10 02:33:00,98.53,98.55,98.53,98.54,449699989.0
2007-05-10 02:34:00,98.54,98.55,98.54,98.55,207099999.0
2007-05-10 02:35:00,98.55,98.56,98.54,98.55,319799998.0
2007-05-10 02:36:00,98.545,98.56,98.52,98.555,486600004.0
2007-05-10 02:37:00,98.555,98.56,98.535,98.55,319499997.0
2007-05-10 02:38:00,98.55,98.55,98.52,98.54,346900000.0
2007-05-10 02:39:00,98.53,98.54,98.52,98.53,319199995.0
2007-05-10 02:40:00,98.53,98.53,98.52,98.53,374099998.0
2007-05-10 02:41:00,98.53,98.54,98.53,98.535,181099999.0
2007-05-10 02:42:00,98.52,98.54,98.52,98.54,163200002.0
2007-05-10 02:43:00,98.54,98.54,98.525,98.525,133599995.0
2007-05-10 02:44:00,98.52,98.54,98.52,98.54,274999992.0
2007-05-10 02:45:00,98.55,98.56,98.55,98.56,83600000.0
2007-05-10 02:46:00,98.56,98.56,98.56,98.56,2400000.0
2007-05-10 02:47:00,98.56,98.56,98.55,98.555,469100003.0
2007-05-10 02:48:00,98.555,98.56,98.55,98.55,128400000.0
2007-05-10 02:49:00,98.55,98.57,98.55,98.56,588099995.0
2007-05-10 02:50:00,98.56,98.57,98.56,98.56,348000000.0
2007-05-10 02:51:00,98.565,98.57,98.56,98.56,233199998.0
2007-05-10 02:52:00,98.56,98.575,98.56,98.56,404800000.0
2007-05-10 02:53:00,98.57,98.58,98.56,98.58,353299997.0
2007-05-10 02:54:00,98.575,98.58,98.56,98.57,215800001.0
2007-05-10 02:55:00,98.57,98.58,98.54,98.55,815699995.0
2007-05-10 02:56:00,98.555,98.56,98.52,98.53,565899992.0
2007-05-10 02:57:00,98.53,98.54,98.52,98.52,185400000.0
2007-05-10 02:58:00,98.52,98.52,98.49,98.51,579899998.0
2007-05-10 02:59:00,98.51,98.51,98.46,98.49,510999996.0
2007-05-10 03:00:00,98.49,98.51,98.48,98.49,731299997.0
2007-05-10 03:01:00,98.49,98.51,98.49,98.49,495100003.0
2007-05-10 03:02:00,98.5,98.53,98.5,98.52,503200000.0
2007-05-10 03:03:00,98.52,98.54,98.47,98.5,790800000.0
2007-05-10 03:04:00,98.5,98.5,98.49,98.49,349199987.0
2007-05-10 03:05:00,98.49,98.49,98.46,98.46,295599998.0
2007-05-10 03:06:00,98.46,98.48,98.46,98.46,923200010.0
2007-05-10 03:07:00,98.46,98.48,98.45,98.46,1010000002.0
2007-05-10 03:08:00,98.46,98.49,98.46,98.47,1136200012.0
2007-05-10 03:09:00,98.48,98.49,98.47,98.475,276599997.0
2007-05-10 03:10:00,98.48,98.48,98.45,98.47,552899998.0
2007-05-10 03:11:00,98.47,98.49,98.465,98.48,509100000.0
2007-05-10 03:12:00,98.48,98.49,98.48,98.49,394500002.0
2007-05-10 03:13:00,98.48,98.51,98.48,98.49,737500001.0
2007-05-10 03:14:00,98.505,98.525,98.49,98.52,823100007.0
2007-05-10 03:15:00,98.52,98.52,98.5,98.51,310900000.0
2007-05-10 03:16:00,98.51,98.51,98.5,98.51,157199999.0
2007-05-10 03:17:00,98.5,98.51,98.49,98.5,255399998.0
2007-05-10 03:18:00,98.495,98.51,98.495,98.495,142399999.0
2007-05-10 03:19:00,98.49,98.51,98.48,98.5,393800000.0
2007-05-10 03:20:00,98.495,98.505,98.49,98.5,488600004.0
2007-05-10 03:21:00,98.5,98.52,98.5,98.52,709899998.0
2007-05-10 03:22:00,98.515,98.52,98.51,98.51,166000000.0
2007-05-10 03:23:00,98.51,98.52,98.51,98.51,154800000.0
2007-05-10 03:24:00,98.51,98.51,98.51,98.51,32400000.0
2007-05-10 03:25:00,98.505,98.515,98.49,98.515,587100003.0
2007-05-10 03:26:00,98.515,98.515,98.51,98.51,38400000.0
2007-05-10 03:27:00,98.5,98.51,98.5,98.5,709600000.0
2007-05-10 03:28:00,98.505,98.51,98.49,98.5,789499999.0
2007-05-10 03:29:00,98.5,98.51,98.49,98.5,302500000.0
2007-05-10 03:30:00,98.51,98.51,98.46,98.49,517999998.0
2007-05-10 03:31:00,98.49,98.51,98.45,98.51,557399994.0
2007-05-10 03:32:00,98.51,98.51,98.46,98.495,537300002.0
2007-05-10 03:33:00,98.5,98.5,98.46,98.48,747499998.0
2007-05-10 03:34:00,98.47,98.49,98.47,98.49,243599997.0
2007-05-10 03:35:00,98.49,98.49,98.48,98.48,195899999.0
2007-05-10 03:36:00,98.48,98.49,98.45,98.45,497500000.0
2007-05-10 03:37:00,98.45,98.47,98.44,98.46,520900007.0
2007-05-10 03:38:00,98.46,98.46,98.43,98.45,707200004.0
2007-05-10 03:39:00,98.45,98.48,98.445,98.465,552699999.0
2007-05-10 03:40:00,98.47,98.47,98.45,98.46,743800004.0
2007-05-10 03:41:00,98.46,98.465,98.45,98.46,374799998.0
2007-05-10 03:42:00,98.46,98.47,98.45,98.46,403600001.0
2007-05-10 03:43:00,98.455,98.47,98.44,98.46,709299998.0
2007-05-10 03:44:00,98.46,98.46,98.45,98.45,246799995.0
2007-05-10 03:45:00,98.45,98.46,98.44,98.46,393599994.0
2007-05-10 03:46:00,98.46,98.47,98.45,98.46,392799996.0
2007-05-10 03:47:00,98.46,98.47,98.45,98.47,408399997.0
2007-05-10 03:48:00,98.47,98.48,98.46,98.47,967599999.0
2007-05-10 03:49:00,98.48,98.48,98.46,98.465,480200005.0
2007-05-10 03:50:00,98.47,98.48,98.46,98.46,449099994.0
2007-05-10 03:51:00,98.48,98.48,98.46,98.47,223699998.0
2007-05-10 03:52:00,98.47,98.47,98.46,98.465,97800000.0
2007-05-10 03:53:00,98.47,98.47,98.46,98.46,240400000.0
2007-05-10 03:54:00,98.46,98.46,98.46,98.46,232000004.0
2007-05-10 03:55:00,98.46,98.46,98.44,98.45,362999999.0
2007-05-10 03:56:00,98.45,98.46,98.45,98.455,165999996.0
2007-05-10 03:57:00,98.46,98.46,98.44,98.45,460899997.0
2007-05-10 03:58:00,98.45,98.46,98.45,98.46,150200001.0
2007-05-10 03:59:00,98.445,98.47,98.44,98.455,179300004.0
2007-05-10 04:00:00,98.46,98.47,98.44,98.47,507900007.0
2007-05-10 04:01:00,98.47,98.47,98.46,98.47,82800001.0
2007-05-10 04:02:00,98.47,98.48,98.47,98.48,197600003.0
2007-05-10 04:03:00,98.47,98.48,98.47,98.48,94400003.0
2007-05-10 04:04:00,98.475,98.48,98.46,98.48,292500001.0
2007-05-10 04:05:00,98.47,98.49,98.45,98.46,248800000.0
2007-05-10 04:06:00,98.46,98.47,98.46,98.46,330800003.0
2007-05-10 04:07:00,98.47,98.48,98.46,98.48,435100004.0
2007-05-10 04:08:00,98.48,98.48,98.47,98.47,101200001.0
2007-05-10 04:09:00,98.47,98.48,98.47,98.47,189999999.0
2007-05-10 04:10:00,98.47,98.49,98.46,98.47,214700001.0
2007-05-10 04:11:00,98.47,98.475,98.45,98.45,249799998.0
2007-05-10 04:12:00,98.44,98.46,98.44,98.45,391700001.0
2007-05-10 04:13:00,98.45,98.46,98.45,98.46,101600000.0
2007-05-10 04:14:00,98.455,98.47,98.455,98.47,277200000.0
2007-05-10 04:15:00,98.48,98.48,98.46,98.47,588399997.0
2007-05-10 04:16:00,98.47,98.47,98.45,98.46,244799999.0
2007-05-10 04:17:00,98.47,98.48,98.465,98.48,499200001.0
2007-05-10 04:18:00,98.48,98.505,98.47,98.495,580999999.0
2007-05-10 04:19:00,98.5,98.51,98.48,98.5,386199999.0
2007-05-10 04:20:00,98.5,98.5,98.49,98.5,225099998.0
2007-05-10 04:21:00,98.5,98.5,98.49,98.49,253200002.0
2007-05-10 04:22:00,98.49,98.5,98.48,98.48,454800001.0
2007-05-10 04:23:00,98.48,98.485,98.46,98.47,645599999.0
2007-05-10 04:24:00,98.47,98.47,98.46,98.47,335299996.0
2007-05-10 04:25:00,98.47,98.47,98.47,98.47,51600000.0
2007-05-10 04:26:00,98.47,98.47,98.47,98.47,97600000.0
2007-05-10 04:27:00,98.47,98.47,98.47,98.47,27200000.0
2007-05-10 04:28:00,98.47,98.47,98.47,98.47,21600000.0
2007-05-10 04:29:00,98.47,98.47,98.45,98.47,126299999.0
2007-05-10 04:30:00,98.47,98.47,98.47,98.47,124400000.0
2007-05-10 04:31:00,98.465,98.48,98.465,98.47,228400002.0
2007-05-10 04:32:00,98.47,98.48,98.46,98.48,932499990.0
2007-05-10 04:33:00,98.48,98.48,98.47,98.48,360600000.0
2007-05-10 04:34:00,98.48,98.49,98.48,98.48,158000002.0
2007-05-10 04:35:00,98.48,98.48,98.46,98.47,207999998.0
2007-05-10 04:36:00,98.47,98.47,98.47,98.47,76000000.0
2007-05-10 04:37:00,98.47,98.48,98.47,98.48,523600000.0
2007-05-10 04:38:00,98.45,98.46,98.445,98.449,122300000.0
2007-05-10 04:39:00,98.485,98.49,98.485,98.49,15600000.0
2007-05-10 04:40:00,98.49,98.5,98.48,98.48,222600001.0
2007-05-10 04:41:00,98.5,98.5,98.48,98.5,482999996.0
2007-05-10 04:42:00,98.5,98.5,98.48,98.48,110799997.0
2007-05-10 04:43:00,98.49,98.5,98.48,98.49,338000002.0
2007-05-10 04:44:00,98.485,98.49,98.47,98.485,432800003.0
2007-05-10 04:45:00,98.49,98.49,98.48,98.48,32600000.0
2007-05-10 04:46:00,98.48,98.51,98.48,98.5,315200000.0
2007-05-10 04:47:00,98.495,98.51,98.49,98.51,285100000.0
2007-05-10 04:48:00,98.51,98.51,98.495,98.51,90399999.0
2007-05-10 04:49:00,98.5,98.5,98.5,98.5,71200000.0
2007-05-10 04:50:00,98.5,98.5,98.5,98.5,374800000.0
2007-05-10 04:51:00,98.5,98.5,98.49,98.5,322800001.0
2007-05-10 04:52:00,98.49,98.5,98.48,98.48,279999996.0
2007-05-10 04:53:00,98.49,98.5,98.49,98.5,308400002.0
2007-05-10 04:54:00,98.51,98.51,98.48,98.49,211999997.0
2007-05-10 04:55:00,98.49,98.49,98.47,98.48,634200006.0
2007-05-10 04:56:00,98.48,98.48,98.46,98.46,218399999.0
2007-05-10 04:57:00,98.465,98.48,98.465,98.48,329200001.0
2007-05-10 04:58:00,98.48,98.49,98.47,98.48,124600000.0
2007-05-10 04:59:00,98.439,98.448,98.427,98.448,89900000.0
2007-05-10 05:00:00,98.48,98.48,98.47,98.47,267699999.0
2007-05-10 05:01:00,98.48,98.48,98.48,98.48,62799998.0
2007-05-10 05:02:00,98.48,98.48,98.47,98.48,134000000.0
2007-05-10 05:03:00,98.48,98.48,98.46,98.46,154500001.0
2007-05-10 05:04:00,98.465,98.48,98.465,98.48,203199998.0
2007-05-10 05:05:00,98.47,98.49,98.46,98.46,272499999.0
2007-05-10 05:06:00,98.46,98.49,98.46,98.49,433900004.0
2007-05-10 05:07:00,98.49,98.5,98.48,98.48,179800002.0
2007-05-10 05:08:00,98.47,98.48,98.47,98.48,137100001.0
2007-05-10 05:09:00,98.48,98.48,98.46,98.47,187100001.0
2007-05-10 05:10:00,98.47,98.48,98.47,98.47,529200002.0
2007-05-10 05:11:00,98.46,98.48,98.46,98.475,204200000.0
2007-05-10 05:12:00,98.475,98.49,98.475,98.48,112800000.0
2007-05-10 05:13:00,98.48,98.49,98.46,98.49,346399999.0
2007-05-10 05:14:00,98.49,98.49,98.48,98.485,104000001.0
2007-05-10 05:15:00,98.485,98.5,98.48,98.49,167299999.0
2007-05-10 05:16:00,98.49,98.5,98.485,98.49,170199997.0
2007-05-10 05:17:00,98.49,98.49,98.49,98.49,210000002.0
2007-05-10 05:18:00,98.495,98.51,98.49,98.5,408900005.0
2007-05-10 05:19:00,98.495,98.5,98.48,98.49,166100000.0
2007-05-10 05:20:00,98.49,98.49,98.49,98.49,125199999.0
2007-05-10 05:21:00,98.49,98.5,98.49,98.49,661199994.0
2007-05-10 05:22:00,98.49,98.5,98.49,98.495,503199992.0
2007-05-10 05:23:00,98.5,98.51,98.495,98.51,65200000.0
2007-05-10 05:24:00,98.51,98.51,98.49,98.5,222799996.0
2007-05-10 05:25:00,98.5,98.51,98.5,98.51,139100002.0
2007-05-10 05:26:00,98.51,98.51,98.51,98.51,56000000.0
2007-05-10 05:27:00,98.51,98.52,98.505,98.505,77500000.0
2007-05-10 05:28:00,98.51,98.51,98.51,98.51,252399999.0
2007-05-10 05:29:00,98.493,98.506,98.49,98.498,115200000.0
2007-05-10 05:30:00,98.51,98.51,98.51,98.51,93600001.0
2007-05-10 05:31:00,98.51,98.51,98.5,98.5,117400001.0
2007-05-10 05:32:00,98.506,98.506,98.452,98.487,354000000.0
2007-05-10 05:33:00,98.5,98.51,98.5,98.51,135099999.0
2007-05-10 05:34:00,98.51,98.52,98.5,98.505,175799997.0
2007-05-10 05:35:00,98.51,98.51,98.5,98.5,34000000.0
2007-05-10 05:36:00,98.5,98.51,98.5,98.5,79600002.0
2007-05-10 05:37:00,98.51,98.51,98.51,98.51,8000000.0
2007-05-10 05:38:00,98.51,98.51,98.51,98.51,5600000.0
2007-05-10 05:39:00,98.5,98.5,98.5,98.5,58000000.0
2007-05-10 05:40:00,98.5,98.51,98.5,98.51,88400000.0
2007-05-10 05:41:00,98.52,98.52,98.51,98.51,16800000.0
2007-05-10 05:42:00,98.51,98.51,98.5,98.5,59999999.0
2007-05-10 05:43:00,98.49,98.49,98.46,98.47,288000001.0
2007-05-10 05:44:00,98.47,98.47,98.47,98.47,51700000.0
2007-05-10 05:45:00,98.465,98.48,98.465,98.48,49600000.0
2007-05-10 05:46:00,98.48,98.49,98.48,98.48,42400000.0
2007-05-10 05:47:00,98.48,98.48,98.48,98.48,7200000.0
2007-05-10 05:48:00,98.48,98.48,98.46,98.46,101200000.0
2007-05-10 05:49:00,98.47,98.47,98.47,98.47,67600000.0
2007-05-10 05:50:00,98.46,98.47,98.46,98.46,181999997.0
2007-05-10 05:51:00,98.47,98.47,98.47,98.47,4800000.0
2007-05-10 05:52:00,98.47,98.48,98.47,98.47,128000000.0
2007-05-10 05:53:00,98.48,98.48,98.46,98.46,113600001.0
2007-05-10 05:54:00,98.47,98.48,98.46,98.46,340299999.0
2007-05-10 05:55:00,98.46,98.46,98.45,98.46,228500000.0
2007-05-10 05:56:00,98.46,98.46,98.45,98.45,78800003.0
2007-05-10 05:57:00,98.45,98.46,98.45,98.46,17600000.0
2007-05-10 05:58:00,98.46,98.46,98.45,98.46,27200000.0
2007-05-10 05:59:00,98.45,98.46,98.44,98.44,479400001.0
2007-05-10 06:00:00,98.44,98.45,98.44,98.45,189500000.0
2007-05-10 06:01:00,98.43,98.446,98.41,98.446,158099993.0
2007-05-10 06:02:00,98.46,98.47,98.44,98.45,184900000.0
2007-05-10 06:03:00,98.44,98.48,98.44,98.48,526899997.0
2007-05-10 06:04:00,98.48,98.48,98.45,98.47,409100001.0
2007-05-10 06:05:00,98.47,98.48,98.45,98.47,311200002.0
2007-05-10 06:06:00,98.47,98.47,98.45,98.46,326599997.0
2007-05-10 06:07:00,98.46,98.48,98.45,98.48,798599997.0
2007-05-10 06:08:00,98.48,98.48,98.46,98.47,210000000.0
2007-05-10 06:09:00,98.47,98.48,98.465,98.47,285600001.0
2007-05-10 06:10:00,98.47,98.48,98.47,98.48,269599999.0
2007-05-10 06:11:00,98.49,98.49,98.48,98.48,90800000.0
2007-05-10 06:12:00,98.48,98.48,98.48,98.48,417200002.0
2007-05-10 06:13:00,98.49,98.49,98.47,98.48,632999999.0
2007-05-10 06:14:00,98.48,98.49,98.47,98.49,63600000.0
2007-05-10 06:15:00,98.49,98.49,98.49,98.49,41200000.0
2007-05-10 06:16:00,98.49,98.5,98.48,98.5,210599997.0
2007-05-10 06:17:00,98.5,98.5,98.48,98.49,295099997.0
2007-05-10 06:18:00,98.5,98.51,98.49,98.5,240499997.0
2007-05-10 06:19:00,98.5,98.5,98.495,98.495,185200000.0
2007-05-10 06:20:00,98.5,98.5,98.49,98.5,214399998.0
2007-05-10 06:21:00,98.5,98.51,98.5,98.505,173200000.0
2007-05-10 06:22:00,98.49,98.51,98.49,98.495,331000001.0
2007-05-10 06:23:00,98.495,98.51,98.49,98.5,335999999.0
2007-05-10 06:24:00,98.5,98.5,98.49,98.5,103200000.0
2007-05-10 06:25:00,98.5,98.5,98.49,98.49,26800001.0
2007-05-10 06:26:00,98.5,98.51,98.48,98.51,228000002.0
2007-05-10 06:27:00,98.5,98.51,98.5,98.51,11200000.0
2007-05-10 06:28:00,98.51,98.51,98.5,98.5,43599999.0
2007-05-10 06:29:00,98.49,98.52,98.49,98.51,83699999.0
2007-05-10 06:30:00,98.505,98.51,98.5,98.51,43700000.0
2007-05-10 06:31:00,98.51,98.51,98.5,98.505,132400000.0
2007-05-10 06:32:00,98.51,98.51,98.5,98.51,24399999.0
2007-05-10 06:33:00,98.5,98.5,98.5,98.5,35199999.0
2007-05-10 06:34:00,98.5,98.51,98.49,98.51,393399999.0
2007-05-10 06:35:00,98.51,98.51,98.51,98.51,177600000.0
2007-05-10 06:36:00,98.51,98.51,98.5,98.51,285500003.0
2007-05-10 06:37:00,98.51,98.51,98.5,98.51,20399999.0
2007-05-10 06:38:00,98.51,98.51,98.5,98.5,96200003.0
2007-05-10 06:39:00,98.51,98.51,98.5,98.5,243900002.0
2007-05-10 06:40:00,98.515,98.52,98.51,98.51,38000000.0
2007-05-10 06:41:00,98.51,98.52,98.5,98.51,165200001.0
2007-05-10 06:42:00,98.52,98.52,98.51,98.52,462000002.0
2007-05-10 06:43:00,98.51,98.51,98.5,98.5,194899999.0
2007-05-10 06:44:00,98.5,98.51,98.5,98.51,268100001.0
2007-05-10 06:45:00,98.505,98.51,98.49,98.505,448600001.0
2007-05-10 06:46:00,98.51,98.51,98.5,98.5,65999999.0
2007-05-10 06:47:00,98.5,98.51,98.49,98.5,762500000.0
2007-05-10 06:48:00,98.5,98.51,98.49,98.5,141299997.0
2007-05-10 06:49:00,98.51,98.51,98.51,98.51,8800000.0
2007-05-10 06:50:00,98.51,98.51,98.51,98.51,11200000.0
2007-05-10 06:51:00,98.51,98.53,98.51,98.53,16000000.0
2007-05-10 06:52:00,98.53,98.53,98.51,98.51,4000000.0
2007-05-10 06:53:00,98.51,98.52,98.51,98.52,64000000.0
2007-05-10 06:54:00,98.52,98.52,98.51,98.51,15200000.0
2007-05-10 06:55:00,98.51,98.53,98.51,98.53,38000000.0
2007-05-10 06:56:00,98.54,98.54,98.51,98.52,67599999.0
2007-05-10 06:57:00,98.53,98.54,98.52,98.53,85999998.0
2007-05-10 06:58:00,98.53,98.55,98.53,98.55,230799997.0
2007-05-10 06:59:00,98.55,98.55,98.55,98.55,2400000.0
2007-05-10 07:00:00,98.56,98.56,98.54,98.55,15200000.0
2007-05-10 07:01:00,98.55,98.55,98.53,98.53,183599997.0
2007-05-10 07:02:00,98.54,98.55,98.51,98.53,178299999.0
2007-05-10 07:03:00,98.52,98.53,98.52,98.53,24800000.0
2007-05-10 07:04:00,98.53,98.54,98.53,98.54,160399998.0
2007-05-10 07:05:00,98.54,98.54,98.53,98.535,63199999.0
2007-05-10 07:06:00,98.54,98.56,98.53,98.56,187500000.0
2007-05-10 07:07:00,98.56,98.56,98.54,98.56,56000000.0
2007-05-10 07:08:00,98.56,98.56,98.55,98.55,10400000.0
2007-05-10 07:09:00,98.55,98.55,98.53,98.53,87399998.0
2007-05-10 07:10:00,98.54,98.55,98.535,98.54,29600000.0
2007-05-10 07:11:00,98.54,98.55,98.54,98.55,6400000.0
2007-05-10 07:12:00,98.55,98.55,98.55,98.55,7200000.0
2007-05-10 07:13:00,98.55,98.55,98.53,98.55,52800000.0
2007-05-10 07:14:00,98.54,98.55,98.54,98.55,22400000.0
2007-05-10 07:15:00,98.55,98.55,98.55,98.55,13600000.0
2007-05-10 07:16:00,98.55,98.56,98.55,98.56,60799999.0
2007-05-10 07:17:00,98.57,98.57,98.555,98.56,34800000.0
2007-05-10 07:18:00,98.57,98.57,98.56,98.57,244199998.0
2007-05-10 07:19:00,98.57,98.58,98.56,98.56,196199996.0
2007-05-10 07:20:00,98.55,98.57,98.55,98.555,89199999.0
2007-05-10 07:21:00,98.555,98.57,98.55,98.57,221600000.0
2007-05-10 07:22:00,98.56,98.57,98.56,98.57,159600000.0
2007-05-10 07:23:00,98.57,98.57,98.57,98.57,15200000.0
2007-05-10 07:24:00,98.57,98.58,98.56,98.57,163600001.0
2007-05-10 07:25:00,98.57,98.58,98.56,98.57,76399997.0
2007-05-10 07:26:00,98.57,98.58,98.57,98.58,26400000.0
2007-05-10 07:27:00,98.58,98.58,98.56,98.56,78799998.0
2007-05-10 07:28:00,98.57,98.58,98.57,98.58,67200000.0
2007-05-10 07:29:00,98.58,98.58,98.56,98.56,69600000.0
2007-05-10 07:30:00,98.56,98.58,98.545,98.56,137600000.0
2007-05-10 07:31:00,98.55,98.56,98.55,98.55,247799993.0
2007-05-10 07:32:00,98.55,98.56,98.55,98.56,163199998.0
2007-05-10 07:33:00,98.56,98.57,98.56,98.56,42400000.0
2007-05-10 07:34:00,98.56,98.57,98.56,98.57,341999997.0
2007-05-10 07:35:00,98.57,98.59,98.57,98.575,95699998.0
2007-05-10 07:36:00,98.57,98.62,98.57,98.59,531800004.0
2007-05-10 07:37:00,98.585,98.6,98.57,98.59,368300004.0
2007-05-10 07:38:00,98.59,98.61,98.58,98.61,157599999.0
2007-05-10 07:39:00,98.61,98.61,98.59,98.6,144399995.0
2007-05-10 07:40:00,98.6,98.61,98.58,98.61,487599998.0
2007-05-10 07:41:00,98.61,98.64,98.6,98.62,822600001.0
2007-05-10 07:42:00,98.61,98.64,98.6,98.61,1127999993.0
2007-05-10 07:43:00,98.61,98.63,98.61,98.63,334800002.0
2007-05-10 07:44:00,98.62,98.63,98.6,98.61,426599998.0
2007-05-10 07:45:00,98.605,98.62,98.58,98.6,562699999.0
2007-05-10 07:46:00,98.6,98.61,98.6,98.61,276400000.0
2007-05-10 07:47:00,98.61,98.61,98.61,98.61,22400000.0
2007-05-10 07:48:00,98.6,98.62,98.6,98.615,271699992.0
2007-05-10 07:49:00,98.62,98.62,98.61,98.61,60000000.0
2007-05-10 07:50:00,98.61,98.61,98.605,98.61,68500000.0
2007-05-10 07:51:00,98.61,98.63,98.6,98.62,528600000.0
2007-05-10 07:52:00,98.61,98.63,98.61,98.63,188400002.0
2007-05-10 07:53:00,98.63,98.63,98.62,98.63,85600002.0
2007-05-10 07:54:00,98.62,98.63,98.61,98.61,442900004.0
2007-05-10 07:55:00,98.62,98.62,98.61,98.61,86600000.0
2007-05-10 07:56:00,98.61,98.62,98.58,98.61,488500002.0
2007-05-10 07:57:00,98.61,98.62,98.6,98.62,76399999.0
2007-05-10 07:58:00,98.62,98.62,98.6,98.605,54800000.0
2007-05-10 07:59:00,98.61,98.62,98.6,98.6,139200000.0
2007-05-10 08:00:00,98.595,98.6,98.57,98.57,545999999.0
2007-05-10 08:01:00,98.58,98.6,98.57,98.6,479699990.0
2007-05-10 08:02:00,98.6,98.62,98.6,98.605,498300001.0
2007-05-10 08:03:00,98.61,98.62,98.6,98.61,381799995.0
2007-05-10 08:04:00,98.62,98.65,98.6,98.64,593999999.0
2007-05-10 08:05:00,98.64,98.65,98.61,98.64,648800000.0
2007-05-10 08:06:00,98.64,98.67,98.64,98.65,607599989.0
2007-05-10 08:07:00,98.65,98.66,98.62,98.645,379200001.0
2007-05-10 08:08:00,98.66,98.66,98.63,98.635,657999997.0
2007-05-10 08:09:00,98.64,98.65,98.62,98.65,533799995.0
2007-05-10 08:10:00,98.65,98.65,98.63,98.63,289399996.0
2007-05-10 08:11:00,98.63,98.65,98.61,98.64,1177199999.0
2007-05-10 08:12:00,98.64,98.65,98.62,98.64,934899997.0
2007-05-10 08:13:00,98.63,98.66,98.62,98.66,1667199993.0
2007-05-10 08:14:00,98.66,98.67,98.65,98.67,861799994.0
2007-05-10 08:15:00,98.67,98.69,98.66,98.69,560399999.0
2007-05-10 08:16:00,98.69,98.69,98.66,98.665,598500000.0
2007-05-10 08:17:00,98.665,98.67,98.65,98.67,375099998.0
2007-05-10 08:18:00,98.67,98.68,98.65,98.66,321699995.0
2007-05-10 08:19:00,98.66,98.67,98.64,98.67,514699992.0
2007-05-10 08:20:00,98.67,98.68,98.66,98.675,568299998.0
2007-05-10 08:21:00,98.68,98.7,98.66,98.7,736100001.0
2007-05-10 08:22:00,98.69,98.69,98.65,98.66,426699995.0
2007-05-10 08:23:00,98.65,98.675,98.65,98.655,610499999.0
2007-05-10 08:24:00,98.655,98.66,98.62,98.64,818599997.0
2007-05-10 08:25:00,98.64,98.67,98.64,98.67,521199996.0
2007-05-10 08:26:00,98.67,98.67,98.63,98.65,543200000.0
2007-05-10 08:27:00,98.645,98.66,98.645,98.655,570400001.0
2007-05-10 08:28:00,98.65,98.67,98.64,98.67,702900001.0
2007-05-10 08:29:00,98.67,98.67,98.65,98.67,440699998.0
2007-05-10 08:30:00,98.67,98.68,98.65,98.65,946800000.0
2007-05-10 08:31:00,98.66,98.675,98.65,98.65,832699995.0
2007-05-10 08:32:00,98.65,98.66,98.63,98.65,514199998.0
2007-05-10 08:33:00,98.65,98.65,98.63,98.64,504499998.0
2007-05-10 08:34:00,98.65,98.65,98.61,98.62,586599997.0
2007-05-10 08:35:00,98.62,98.64,98.59,98.63,836999992.0
2007-05-10 08:36:00,98.63,98.65,98.63,98.645,719499998.0
2007-05-10 08:37:00,98.645,98.66,98.63,98.65,784699994.0
2007-05-10 08:38:00,98.64,98.64,98.6,98.625,303000000.0
2007-05-10 08:39:00,98.63,98.64,98.62,98.63,225599997.0
2007-05-10 08:40:00,98.62,98.64,98.62,98.63,320299997.0
2007-05-10 08:41:00,98.64,98.64,98.61,98.62,182699999.0
2007-05-10 08:42:00,98.62,98.64,98.61,98.63,510099998.0
2007-05-10 08:43:00,98.63,98.63,98.6,98.61,1107300009.0
2007-05-10 08:44:00,98.61,98.64,98.61,98.63,529699991.0
2007-05-10 08:45:00,98.63,98.64,98.62,98.64,469899996.0
2007-05-10 08:46:00,98.64,98.66,98.63,98.65,686499996.0
2007-05-10 08:47:00,98.65,98.66,98.63,98.64,728799994.0
2007-05-10 08:48:00,98.64,98.64,98.62,98.64,473600000.0
2007-05-10 08:49:00,98.63,98.65,98.63,98.64,277699999.0
2007-05-10 08:50:00,98.64,98.65,98.64,98.65,123599997.0
2007-05-10 08:51:00,98.65,98.67,98.65,98.66,502799999.0
2007-05-10 08:52:00,98.66,98.66,98.64,98.655,621999997.0
2007-05-10 08:53:00,98.655,98.67,98.655,98.67,477799995.0
2007-05-10 08:54:00,98.67,98.67,98.65,98.65,434299993.0
2007-05-10 08:55:00,98.65,98.66,98.62,98.64,523900003.0
2007-05-10 08:56:00,98.65,98.67,98.65,98.65,465799999.0
2007-05-10 08:57:00,98.65,98.66,98.65,98.65,310399997.0
2007-05-10 08:58:00,98.65,98.66,98.65,98.65,117599999.0
2007-05-10 08:59:00,98.66,98.66,98.64,98.65,142599999.0
2007-05-10 09:00:00,98.64,98.66,98.64,98.64,238700000.0
2007-05-10 09:01:00,98.64,98.66,98.64,98.65,169799998.0
2007-05-10 09:02:00,98.66,98.66,98.64,98.66,350399990.0
2007-05-10 09:03:00,98.66,98.66,98.64,98.645,537099999.0
2007-05-10 09:04:00,98.65,98.66,98.64,98.65,1160199988.0
2007-05-10 09:05:00,98.665,98.67,98.65,98.67,221899998.0
2007-05-10 09:06:00,98.67,98.68,98.66,98.68,624900003.0
2007-05-10 09:07:00,98.68,98.69,98.68,98.69,397199993.0
2007-05-10 09:08:00,98.69,98.69,98.67,98.68,300899998.0
2007-05-10 09:09:00,98.68,98.69,98.67,98.67,565999999.0
2007-05-10 09:10:00,98.68,98.68,98.67,98.68,237699999.0
2007-05-10 09:11:00,98.67,98.69,98.66,98.69,156399998.0
2007-05-10 09:12:00,98.69,98.69,98.69,98.69,65600000.0
2007-05-10 09:13:00,98.685,98.69,98.67,98.68,847699991.0
2007-05-10 09:14:00,98.68,98.71,98.67,98.7,213900002.0
2007-05-10 09:15:00,98.7,98.72,98.69,98.71,437199997.0
2007-05-10 09:16:00,98.71,98.71,98.69,98.695,389300000.0
2007-05-10 09:17:00,98.695,98.73,98.69,98.73,463600003.0
2007-05-10 09:18:00,98.73,98.73,98.71,98.715,106500001.0
2007-05-10 09:19:00,98.72,98.72,98.71,98.72,232999999.0
2007-05-10 09:20:00,98.72,98.73,98.7,98.72,467599993.0
2007-05-10 09:21:00,98.72,98.74,98.72,98.73,400799994.0
2007-05-10 09:22:00,98.73,98.75,98.73,98.75,678499993.0
2007-05-10 09:23:00,98.75,98.75,98.72,98.72,630499997.0
2007-05-10 09:24:00,98.73,98.73,98.71,98.725,944199997.0
2007-05-10 09:25:00,98.73,98.73,98.71,98.72,1061300004.0
2007-05-10 09:26:00,98.72,98.73,98.71,98.71,772899992.0
2007-05-10 09:27:00,98.71,98.74,98.7,98.72,548499995.0
2007-05-10 09:28:00,98.73,98.74,98.73,98.73,762199994.0
2007-05-10 09:29:00,98.73,98.74,98.72,98.73,307200000.0
2007-05-10 09:30:00,98.73,98.74,98.73,98.74,411299999.0
2007-05-10 09:31:00,98.74,98.75,98.72,98.75,316899997.0
2007-05-10 09:32:00,98.75,98.76,98.74,98.74,800400010.0
2007-05-10 09:33:00,98.74,98.75,98.73,98.74,789000001.0
2007-05-10 09:34:00,98.73,98.74,98.72,98.74,458300008.0
2007-05-10 09:35:00,98.74,98.74,98.73,98.74,62300000.0
2007-05-10 09:36:00,98.74,98.75,98.73,98.75,553099989.0
2007-05-10 09:37:00,98.75,98.76,98.74,98.75,366400004.0
2007-05-10 09:38:00,98.75,98.76,98.75,98.76,313700005.0
2007-05-10 09:39:00,98.76,98.77,98.75,98.76,316599997.0
2007-05-10 09:40:00,98.77,98.77,98.75,98.76,922000007.0
2007-05-10 09:41:00,98.76,98.79,98.75,98.78,1017299994.0
2007-05-10 09:42:00,98.775,98.79,98.76,98.78,622600008.0
2007-05-10 09:43:00,98.79,98.79,98.78,98.78,256000000.0
2007-05-10 09:44:00,98.78,98.8,98.78,98.79,430399986.0
2007-05-10 09:45:00,98.78,98.79,98.76,98.76,429299998.0
2007-05-10 09:46:00,98.77,98.79,98.76,98.78,274799999.0
2007-05-10 09:47:00,98.78,98.79,98.77,98.79,240200001.0
2007-05-10 09:48:00,98.79,98.79,98.78,98.79,111599999.0
2007-05-10 09:49:00,98.79,98.79,98.79,98.79,32800000.0
2007-05-10 09:50:00,98.79,98.79,98.79,98.79,20000000.0
2007-05-10 09:51:00,98.79,98.82,98.79,98.81,541700000.0
2007-05-10 09:52:00,98.81,98.82,98.8,98.81,493900001.0
2007-05-10 09:53:00,98.81,98.82,98.8,98.8,292500000.0
2007-05-10 09:54:00,98.79,98.83,98.79,98.82,459599997.0
2007-05-10 09:55:00,98.82,98.86,98.81,98.82,887399990.0
2007-05-10 09:56:00,98.83,98.84,98.81,98.82,397599995.0
2007-05-10 09:57:00,98.815,98.82,98.8,98.8,785899995.0
2007-05-10 09:58:00,98.81,98.83,98.8,98.82,633999993.0
2007-05-10 09:59:00,98.82,98.84,98.81,98.84,413499998.0
2007-05-10 10:00:00,98.84,98.84,98.81,98.82,145500000.0
2007-05-10 10:01:00,98.82,98.83,98.8,98.81,718499997.0
2007-05-10 10:02:00,98.81,98.82,98.78,98.805,1306100004.0
2007-05-10 10:03:00,98.8,98.81,98.795,98.805,571900000.0
2007-05-10 10:04:00,98.805,98.81,98.8,98.8,222200002.0
2007-05-10 10:05:00,98.8,98.81,98.78,98.795,459299998.0
2007-05-10 10:06:00,98.79,98.81,98.78,98.8,467799996.0
2007-05-10 10:07:00,98.8,98.82,98.75,98.75,956400005.0
2007-05-10 10:08:00,98.77,98.78,98.74,98.77,997000019.0
2007-05-10 10:09:00,98.77,98.78,98.755,98.77,198000001.0
2007-05-10 10:10:00,98.76,98.78,98.76,98.77,109199997.0
2007-05-10 10:11:00,98.77,98.77,98.75,98.75,465900005.0
2007-05-10 10:12:00,98.76,98.76,98.74,98.76,353299996.0
2007-05-10 10:13:00,98.76,98.77,98.73,98.75,291000002.0
2007-05-10 10:14:00,98.75,98.76,98.71,98.76,506599999.0
2007-05-10 10:15:00,98.76,98.76,98.74,98.76,226699998.0
2007-05-10 10:16:00,98.76,98.8,98.74,98.8,671099999.0
2007-05-10 10:17:00,98.8,98.81,98.77,98.8,817299997.0
2007-05-10 10:18:00,98.8,98.8,98.77,98.78,872200000.0
2007-05-10 10:19:00,98.775,98.8,98.77,98.77,573299997.0
2007-05-10 10:20:00,98.78,98.8,98.77,98.79,868300002.0
2007-05-10 10:21:00,98.79,98.8,98.77,98.77,962399992.0
2007-05-10 10:22:00,98.77,98.78,98.76,98.77,283399994.0
2007-05-10 10:23:00,98.78,98.78,98.75,98.77,817300003.0
2007-05-10 10:24:00,98.77,98.77,98.74,98.75,673200001.0
2007-05-10 10:25:00,98.75,98.78,98.75,98.77,614000005.0
2007-05-10 10:26:00,98.77,98.78,98.76,98.77,235700002.0
2007-05-10 10:27:00,98.77,98.78,98.77,98.77,249800000.0
2007-05-10 10:28:00,98.77,98.78,98.77,98.77,173500000.0
2007-05-10 10:29:00,98.78,98.78,98.76,98.77,250300001.0
2007-05-10 10:30:00,98.78,98.78,98.75,98.76,247499996.0
2007-05-10 10:31:00,98.75,98.78,98.75,98.78,551700007.0
2007-05-10 10:32:00,98.78,98.79,98.77,98.79,673999999.0
2007-05-10 10:33:00,98.79,98.81,98.79,98.79,1153900003.0
2007-05-10 10:34:00,98.78,98.81,98.78,98.79,914799993.0
2007-05-10 10:35:00,98.79,98.82,98.79,98.81,788099996.0
2007-05-10 10:36:00,98.81,98.81,98.79,98.79,393899997.0
2007-05-10 10:37:00,98.8,98.8,98.79,98.79,167599995.0
2007-05-10 10:38:00,98.79,98.79,98.77,98.78,374099995.0
2007-05-10 10:39:00,98.78,98.79,98.77,98.775,439799994.0
2007-05-10 10:40:00,98.77,98.79,98.765,98.77,414100001.0
2007-05-10 10:41:00,98.79,98.8,98.77,98.785,689500005.0
2007-05-10 10:42:00,98.785,98.8,98.78,98.78,448900001.0
2007-05-10 10:43:00,98.78,98.79,98.77,98.77,563800000.0
2007-05-10 10:44:00,98.78,98.79,98.77,98.78,448400000.0
2007-05-10 10:45:00,98.785,98.79,98.78,98.79,212599997.0
2007-05-10 10:46:00,98.785,98.785,98.77,98.77,412300001.0
2007-05-10 10:47:00,98.77,98.8,98.75,98.8,822899990.0
2007-05-10 10:48:00,98.8,98.84,98.78,98.83,1149099992.0
2007-05-10 10:49:00,98.835,98.84,98.82,98.83,936700013.0
2007-05-10 10:50:00,98.83,98.85,98.83,98.84,537900007.0
2007-05-10 10:51:00,98.84,98.85,98.8,98.82,568000002.0
2007-05-10 10:52:00,98.82,98.83,98.81,98.83,508499988.0
2007-05-10 10:53:00,98.84,98.84,98.81,98.83,195499999.0
2007-05-10 10:54:00,98.82,98.82,98.79,98.82,414300000.0
2007-05-10 10:55:00,98.82,98.83,98.82,98.83,217300002.0
2007-05-10 10:56:00,98.83,98.83,98.8,98.82,552999998.0
2007-05-10 10:57:00,98.82,98.82,98.8,98.82,451200002.0
2007-05-10 10:58:00,98.815,98.82,98.81,98.81,120799999.0
2007-05-10 10:59:00,98.82,98.84,98.81,98.84,541600002.0
2007-05-10 11:00:00,98.84,98.85,98.82,98.84,369899992.0
2007-05-10 11:01:00,98.84,98.85,98.83,98.84,128399999.0
2007-05-10 11:02:00,98.84,98.85,98.83,98.83,80000000.0
2007-05-10 11:03:00,98.83,98.85,98.83,98.85,44800000.0
2007-05-10 11:04:00,98.85,98.87,98.85,98.855,255900001.0
2007-05-10 11:05:00,98.855,98.87,98.84,98.84,419700000.0
2007-05-10 11:06:00,98.85,98.86,98.84,98.85,489000000.0
2007-05-10 11:07:00,98.85,98.87,98.84,98.84,353600000.0
2007-05-10 11:08:00,98.84,98.85,98.81,98.82,426299998.0
2007-05-10 11:09:00,98.83,98.84,98.815,98.83,769400004.0
2007-05-10 11:10:00,98.82,98.83,98.815,98.825,442699997.0
2007-05-10 11:11:00,98.82,98.85,98.82,98.83,430299999.0
2007-05-10 11:12:00,98.84,98.84,98.82,98.825,691599998.0
2007-05-10 11:13:00,98.825,98.83,98.81,98.81,215600001.0
2007-05-10 11:14:00,98.8,98.83,98.78,98.82,620600003.0
2007-05-10 11:15:00,98.82,98.82,98.77,98.795,450600003.0
2007-05-10 11:16:00,98.79,98.82,98.78,98.81,727199993.0
2007-05-10 11:17:00,98.81,98.84,98.79,98.81,1272899994.0
2007-05-10 11:18:00,98.8,98.81,98.78,98.79,1188699999.0
2007-05-10 11:19:00,98.79,98.81,98.77,98.795,1379900005.0
2007-05-10 11:20:00,98.8,98.81,98.79,98.8,259100000.0
2007-05-10 11:21:00,98.8,98.81,98.775,98.79,503700000.0
2007-05-10 11:22:00,98.78,98.8,98.77,98.77,463999998.0
2007-05-10 11:23:00,98.77,98.79,98.765,98.78,458099994.0
2007-05-10 11:24:00,98.78,98.8,98.78,98.8,718199995.0
2007-05-10 11:25:00,98.8,98.83,98.8,98.82,522599998.0
2007-05-10 11:26:00,98.83,98.83,98.81,98.82,317600003.0
2007-05-10 11:27:00,98.82,98.82,98.8,98.81,443399998.0
2007-05-10 11:28:00,98.81,98.83,98.8,98.82,559100002.0
2007-05-10 11:29:00,98.82,98.83,98.81,98.82,281700002.0
2007-05-10 11:30:00,98.83,98.83,98.82,98.83,125499998.0
2007-05-10 11:31:00,98.83,98.86,98.82,98.85,708199994.0
2007-05-10 11:32:00,98.85,98.86,98.85,98.85,541199996.0
2007-05-10 11:33:00,98.85,98.86,98.835,98.85,690099985.0
2007-05-10 11:34:00,98.85,98.85,98.84,98.85,288799996.0
2007-05-10 11:35:00,98.84,98.85,98.83,98.84,168700000.0
2007-05-10 11:36:00,98.84,98.85,98.83,98.835,393399999.0
2007-05-10 11:37:00,98.84,98.85,98.82,98.82,950900004.0
2007-05-10 11:38:00,98.82,98.82,98.78,98.8,494500000.0
2007-05-10 11:39:00,98.82,98.83,98.82,98.82,132800000.0
2007-05-10 11:40:00,98.82,98.84,98.81,98.81,905799984.0
2007-05-10 11:41:00,98.82,98.82,98.8,98.81,85100001.0
2007-05-10 11:42:00,98.81,98.84,98.81,98.82,312399995.0
2007-05-10 11:43:00,98.82,98.82,98.82,98.82,49600000.0
2007-05-10 11:44:00,98.82,98.85,98.82,98.83,861499988.0
2007-05-10 11:45:00,98.84,98.845,98.82,98.845,860700003.0
2007-05-10 11:46:00,98.84,98.85,98.82,98.83,621299997.0
2007-05-10 11:47:00,98.83,98.86,98.82,98.86,931099996.0
2007-05-10 11:48:00,98.86,98.86,98.85,98.85,280700001.0
2007-05-10 11:49:00,98.85,98.85,98.84,98.84,304399999.0
2007-05-10 11:50:00,98.85,98.85,98.83,98.84,391099996.0
2007-05-10 11:51:00,98.84,98.84,98.83,98.83,228400001.0
2007-05-10 11:52:00,98.83,98.83,98.83,98.83,49600000.0
2007-05-10 11:53:00,98.83,98.85,98.82,98.83,199399994.0
2007-05-10 11:54:00,98.84,98.86,98.83,98.85,543999994.0
2007-05-10 11:55:00,98.85,98.87,98.85,98.865,971099993.0
2007-05-10 11:56:00,98.865,98.87,98.85,98.85,1211200020.0
2007-05-10 11:57:00,98.85,98.86,98.845,98.85,279200010.0
2007-05-10 11:58:00,98.85,98.85,98.845,98.845,119800001.0
2007-05-10 11:59:00,98.85,98.87,98.85,98.86,361100001.0
2007-05-10 12:00:00,98.86,98.87,98.85,98.85,654900009.0
2007-05-10 12:01:00,98.85,98.85,98.835,98.84,348299999.0
2007-05-10 12:02:00,98.84,98.85,98.83,98.83,979099997.0
2007-05-10 12:03:00,98.83,98.84,98.82,98.83,236000002.0
2007-05-10 12:04:00,98.83,98.83,98.82,98.82,218899999.0
2007-05-10 12:05:00,98.82,98.84,98.79,98.79,939500008.0
2007-05-10 12:06:00,98.8,98.8,98.775,98.795,1437400011.0
2007-05-10 12:07:00,98.795,98.82,98.795,98.815,1138199987.0
2007-05-10 12:08:00,98.82,98.82,98.81,98.82,407999995.0
2007-05-10 12:09:00,98.82,98.84,98.82,98.84,491499997.0
2007-05-10 12:10:00,98.83,98.84,98.81,98.83,757600007.0
2007-05-10 12:11:00,98.83,98.84,98.82,98.835,488199996.0
2007-05-10 12:12:00,98.84,98.84,98.82,98.82,98400000.0
2007-05-10 12:13:00,98.82,98.85,98.82,98.84,191200002.0
2007-05-10 12:14:00,98.84,98.85,98.83,98.85,730300001.0
2007-05-10 12:15:00,98.83,98.85,98.81,98.815,1531599990.0
2007-05-10 12:16:00,98.82,98.83,98.79,98.83,1250200005.0
2007-05-10 12:17:00,98.82,98.83,98.81,98.82,534900003.0
2007-05-10 12:18:00,98.82,98.83,98.82,98.82,515699995.0
2007-05-10 12:19:00,98.83,98.83,98.81,98.815,640799997.0
2007-05-10 12:20:00,98.815,98.85,98.81,98.83,862199999.0
2007-05-10 12:21:00,98.835,98.84,98.8,98.81,1118200004.0
2007-05-10 12:22:00,98.8,98.85,98.8,98.84,281700000.0
2007-05-10 12:23:00,98.85,98.85,98.83,98.83,250400001.0
2007-05-10 12:24:00,98.84,98.85,98.83,98.83,132500004.0
2007-05-10 12:25:00,98.84,98.84,98.83,98.83,232200002.0
2007-05-10 12:26:00,98.82,98.85,98.82,98.84,223999995.0
2007-05-10 12:27:00,98.84,98.84,98.81,98.815,735800002.0
2007-05-10 12:28:00,98.815,98.82,98.8,98.82,544399999.0
2007-05-10 12:29:00,98.81,98.82,98.8,98.82,284499999.0
2007-05-10 12:30:00,98.81,98.82,98.8,98.82,492799996.0
2007-05-10 12:31:00,98.81,98.81,98.8,98.81,261400000.0
2007-05-10 12:32:00,98.795,98.81,98.79,98.8,647899997.0
2007-05-10 12:33:00,98.8,98.84,98.795,98.82,592799999.0
2007-05-10 12:34:00,98.82,98.84,98.82,98.835,367499994.0
2007-05-10 12:35:00,98.84,98.84,98.83,98.84,305099995.0
2007-05-10 12:36:00,98.84,98.85,98.83,98.84,157499998.0
2007-05-10 12:37:00,98.84,98.85,98.83,98.85,343900001.0
2007-05-10 12:38:00,98.85,98.86,98.84,98.86,746699998.0
2007-05-10 12:39:00,98.86,98.86,98.85,98.85,81199999.0
2007-05-10 12:40:00,98.85,98.85,98.83,98.85,746600012.0
2007-05-10 12:41:00,98.85,98.85,98.85,98.85,296399998.0
2007-05-10 12:42:00,98.85,98.86,98.84,98.855,235200000.0
2007-05-10 12:43:00,98.85,98.86,98.84,98.855,755300000.0
2007-05-10 12:44:00,98.855,98.86,98.85,98.86,231200000.0
2007-05-10 12:45:00,98.86,98.86,98.84,98.84,272500003.0
2007-05-10 12:46:00,98.84,98.85,98.84,98.84,360800003.0
2007-05-10 12:47:00,98.84,98.84,98.82,98.83,257099998.0
2007-05-10 12:48:00,98.83,98.84,98.825,98.825,384400002.0
2007-05-10 12:49:00,98.83,98.84,98.82,98.825,708299995.0
2007-05-10 12:50:00,98.825,98.84,98.82,98.83,183899998.0
2007-05-10 12:51:00,98.83,98.845,98.82,98.84,625500009.0
2007-05-10 12:52:00,98.84,98.86,98.84,98.85,139200000.0
2007-05-10 12:53:00,98.85,98.86,98.84,98.85,230499996.0
2007-05-10 12:54:00,98.85,98.86,98.85,98.85,28800000.0
2007-05-10 12:55:00,98.85,98.85,98.83,98.84,114000001.0
2007-05-10 12:56:00,98.84,98.86,98.84,98.86,336099997.0
2007-05-10 12:57:00,98.86,98.86,98.83,98.84,335999999.0
2007-05-10 12:58:00,98.84,98.85,98.83,98.85,167899999.0
2007-05-10 12:59:00,98.85,98.85,98.82,98.82,207999999.0
2007-05-10 13:00:00,98.83,98.84,98.75,98.82,700299995.0
2007-05-10 13:01:00,98.82,98.83,98.79,98.8,461099997.0
2007-05-10 13:02:00,98.8,98.83,98.8,98.81,514799992.0
2007-05-10 13:03:00,98.81,98.82,98.8,98.81,598800005.0
2007-05-10 13:04:00,98.81,98.84,98.8,98.83,981799996.0
2007-05-10 13:05:00,98.83,98.83,98.81,98.82,493899994.0
2007-05-10 13:06:00,98.82,98.83,98.8,98.8,524599999.0
2007-05-10 13:07:00,98.8,98.81,98.77,98.8,633799989.0
2007-05-10 13:08:00,98.8,98.81,98.79,98.8,391199995.0
2007-05-10 13:09:00,98.8,98.82,98.79,98.81,429700005.0
2007-05-10 13:10:00,98.81,98.82,98.79,98.79,64800000.0
2007-05-10 13:11:00,98.79,98.8,98.78,98.8,150699999.0
2007-05-10 13:12:00,98.79,98.8,98.79,98.8,19200000.0
2007-05-10 13:13:00,98.8,98.81,98.8,98.81,82400000.0
2007-05-10 13:14:00,98.82,98.83,98.81,98.82,370400001.0
2007-05-10 13:15:00,98.82,98.82,98.8,98.81,369400001.0
2007-05-10 13:16:00,98.81,98.84,98.81,98.82,1303500004.0
2007-05-10 13:17:00,98.82,98.83,98.81,98.83,200699999.0
2007-05-10 13:18:00,98.83,98.86,98.82,98.84,470899999.0
2007-05-10 13:19:00,98.845,98.85,98.82,98.835,1067600001.0
2007-05-10 13:20:00,98.835,98.86,98.835,98.84,424800002.0
2007-05-10 13:21:00,98.84,98.85,98.82,98.84,659799998.0
2007-05-10 13:22:00,98.85,98.88,98.84,98.85,1241400005.0
2007-05-10 13:23:00,98.86,98.89,98.85,98.88,823400006.0
2007-05-10 13:24:00,98.89,98.89,98.87,98.87,263599999.0
2007-05-10 13:25:00,98.87,98.89,98.86,98.89,401899993.0
2007-05-10 13:26:00,98.89,98.89,98.85,98.87,466500003.0
2007-05-10 13:27:00,98.88,98.89,98.86,98.87,322800001.0
2007-05-10 13:28:00,98.87,98.91,98.86,98.88,456600003.0
2007-05-10 13:29:00,98.87,98.87,98.86,98.865,470600006.0
2007-05-10 13:30:00,98.87,98.88,98.86,98.87,423299999.0
2007-05-10 13:31:00,98.87,98.87,98.86,98.87,56400000.0
2007-05-10 13:32:00,98.87,98.87,98.85,98.85,124000000.0
2007-05-10 13:33:00,98.85,98.86,98.85,98.85,56800000.0
2007-05-10 13:34:00,98.85,98.86,98.84,98.85,456700003.0
2007-05-10 13:35:00,98.85,98.85,98.84,98.85,197600000.0
2007-05-10 13:36:00,98.85,98.87,98.84,98.86,576600005.0
2007-05-10 13:37:00,98.86,98.86,98.85,98.86,196400000.0
2007-05-10 13:38:00,98.86,98.88,98.85,98.875,352800005.0
2007-05-10 13:39:00,98.88,98.88,98.86,98.87,373000004.0
2007-05-10 13:40:00,98.865,98.87,98.85,98.87,302100001.0
2007-05-10 13:41:00,98.87,98.88,98.86,98.88,598699999.0
2007-05-10 13:42:00,98.88,98.89,98.87,98.88,173199998.0
2007-05-10 13:43:00,98.87,98.89,98.87,98.875,384699998.0
2007-05-10 13:44:00,98.88,98.88,98.86,98.86,24800000.0
2007-05-10 13:45:00,98.86,98.86,98.82,98.86,164800000.0
2007-05-10 13:46:00,98.86,98.86,98.85,98.86,158400000.0
2007-05-10 13:47:00,98.86,98.86,98.85,98.86,395600007.0
2007-05-10 13:48:00,98.855,98.86,98.84,98.86,660000002.0
2007-05-10 13:49:00,98.86,98.87,98.84,98.85,490700006.0
2007-05-10 13:50:00,98.85,98.86,98.845,98.86,107499999.0
2007-05-10 13:51:00,98.85,98.86,98.84,98.84,152000000.0
2007-05-10 13:52:00,98.84,98.85,98.84,98.85,53600000.0
2007-05-10 13:53:00,98.85,98.85,98.83,98.84,236199996.0
2007-05-10 13:54:00,98.84,98.84,98.82,98.84,343499995.0
2007-05-10 13:55:00,98.84,98.84,98.82,98.83,259899998.0
2007-05-10 13:56:00,98.83,98.83,98.82,98.83,623999991.0
2007-05-10 13:57:00,98.83,98.84,98.81,98.81,760299998.0
2007-05-10 13:58:00,98.83,98.84,98.82,98.82,106400001.0
2007-05-10 13:59:00,98.82,98.84,98.82,98.835,318900000.0
2007-05-10 14:00:00,98.835,98.84,98.82,98.84,513300001.0
2007-05-10 14:01:00,98.84,98.84,98.81,98.825,635499997.0
2007-05-10 14:02:00,98.82,98.85,98.81,98.825,560900005.0
2007-05-10 14:03:00,98.83,98.84,98.82,98.83,759000001.0
2007-05-10 14:04:00,98.83,98.84,98.81,98.81,715399998.0
2007-05-10 14:05:00,98.81,98.82,98.81,98.815,201399996.0
2007-05-10 14:06:00,98.82,98.83,98.815,98.82,509100002.0
2007-05-10 14:07:00,98.83,98.83,98.81,98.82,590000000.0
2007-05-10 14:08:00,98.82,98.84,98.815,98.84,286999999.0
2007-05-10 14:09:00,98.84,98.86,98.83,98.86,256000001.0
2007-05-10 14:10:00,98.85,98.87,98.85,98.87,267199999.0
2007-05-10 14:11:00,98.87,98.87,98.84,98.85,486400002.0
2007-05-10 14:12:00,98.85,98.87,98.85,98.85,634000002.0
2007-05-10 14:13:00,98.86,98.87,98.85,98.87,251200001.0
2007-05-10 14:14:00,98.86,98.88,98.85,98.85,673299994.0
2007-05-10 14:15:00,98.85,98.85,98.83,98.84,356800001.0
2007-05-10 14:16:00,98.84,98.85,98.84,98.84,178100001.0
2007-05-10 14:17:00,98.85,98.86,98.84,98.85,390399993.0
2007-05-10 14:18:00,98.85,98.86,98.82,98.83,842600001.0
2007-05-10 14:19:00,98.84,98.86,98.83,98.86,681899994.0
2007-05-10 14:20:00,98.855,98.86,98.83,98.85,958899994.0
2007-05-10 14:21:00,98.86,98.87,98.85,98.86,244199999.0
2007-05-10 14:22:00,98.855,98.87,98.85,98.865,260899996.0
2007-05-10 14:23:00,98.865,98.865,98.85,98.85,569500002.0
2007-05-10 14:24:00,98.86,98.87,98.84,98.855,820200001.0
2007-05-10 14:25:00,98.86,98.87,98.84,98.87,587900002.0
2007-05-10 14:26:00,98.87,98.87,98.86,98.87,150400000.0
2007-05-10 14:27:00,98.87,98.88,98.86,98.88,435900002.0
2007-05-10 14:28:00,98.88,98.89,98.86,98.87,655899998.0
2007-05-10 14:29:00,98.86,98.87,98.82,98.84,197900000.0
2007-05-10 14:30:00,98.84,98.88,98.8,98.87,378999999.0
2007-05-10 14:31:00,98.87,98.92,98.87,98.89,1088299998.0
2007-05-10 14:32:00,98.89,98.9,98.87,98.89,1552000010.0
2007-05-10 14:33:00,98.9,98.92,98.87,98.89,1475299996.0
2007-05-10 14:34:00,98.89,98.92,98.88,98.89,1348300005.0
2007-05-10 14:35:00,98.895,98.91,98.87,98.87,1876499993.0
2007-05-10 14:36:00,98.87,98.89,98.85,98.865,1909200002.0
2007-05-10 14:37:00,98.87,98.87,98.84,98.85,1670800002.0
2007-05-10 14:38:00,98.86,98.86,98.82,98.86,2076900010.0
2007-05-10 14:39:00,98.855,98.87,98.83,98.84,1347599992.0
2007-05-10 14:40:00,98.83,98.87,98.83,98.85,1264900003.0
2007-05-10 14:41:00,98.85,98.86,98.84,98.84,1264900003.0
2007-05-10 14:42:00,98.84,98.87,98.84,98.85,1358499998.0
2007-05-10 14:43:00,98.87,98.87,98.85,98.85,1241800002.0
2007-05-10 14:44:00,98.855,98.87,98.855,98.86,444599998.0
2007-05-10 14:45:00,98.86,98.86,98.85,98.86,313600000.0
2007-05-10 14:46:00,98.87,98.87,98.83,98.83,785000001.0
2007-05-10 14:47:00,98.825,98.84,98.82,98.83,1219299989.0
2007-05-10 14:48:00,98.83,98.83,98.785,98.785,528700000.0
2007-05-10 14:49:00,98.79,98.82,98.78,98.81,756300006.0
2007-05-10 14:50:00,98.79,98.8,98.75,98.77,990199995.0
2007-05-10 14:51:00,98.76,98.77,98.75,98.76,795700000.0
2007-05-10 14:52:00,98.76,98.78,98.72,98.72,788300001.0
2007-05-10 14:53:00,98.72,98.76,98.71,98.74,917800010.0
2007-05-10 14:54:00,98.75,98.76,98.73,98.76,413599999.0
2007-05-10 14:55:00,98.76,98.77,98.72,98.74,551399996.0
2007-05-10 14:56:00,98.75,98.77,98.72,98.72,681599988.0
2007-05-10 14:57:00,98.72,98.78,98.72,98.78,1265099996.0
2007-05-10 14:58:00,98.78,98.78,98.74,98.74,833600005.0
2007-05-10 14:59:00,98.74,98.75,98.74,98.75,1241300004.0
2007-05-10 15:00:00,98.75,98.76,98.74,98.75,509600000.0
2007-05-10 15:01:00,98.75,98.76,98.74,98.75,1009999999.0
2007-05-10 15:02:00,98.755,98.77,98.745,98.75,583500006.0
2007-05-10 15:03:00,98.76,98.77,98.76,98.77,179899997.0
2007-05-10 15:04:00,98.77,98.8,98.76,98.78,1286599997.0
2007-05-10 15:05:00,98.77,98.79,98.77,98.78,476099998.0
2007-05-10 15:06:00,98.78,98.79,98.77,98.78,436900002.0
2007-05-10 15:07:00,98.78,98.8,98.77,98.79,737299995.0
2007-05-10 15:08:00,98.79,98.8,98.75,98.75,709500008.0
2007-05-10 15:09:00,98.76,98.785,98.75,98.77,763800000.0
2007-05-10 15:10:00,98.77,98.78,98.76,98.775,287599996.0
2007-05-10 15:11:00,98.77,98.78,98.75,98.77,880000005.0
2007-05-10 15:12:00,98.77,98.78,98.76,98.77,452699993.0
2007-05-10 15:13:00,98.77,98.78,98.75,98.76,311100000.0
2007-05-10 15:14:00,98.75,98.77,98.72,98.73,747700001.0
2007-05-10 15:15:00,98.74,98.75,98.72,98.75,655299996.0
2007-05-10 15:16:00,98.75,98.75,98.73,98.735,1419100004.0
2007-05-10 15:17:00,98.735,98.74,98.69,98.69,1012099996.0
2007-05-10 15:18:00,98.69,98.74,98.69,98.72,780299997.0
2007-05-10 15:19:00,98.71,98.72,98.67,98.68,311399998.0
2007-05-10 15:20:00,98.68,98.68,98.66,98.68,484799998.0
2007-05-10 15:21:00,98.68,98.69,98.66,98.685,683300000.0
2007-05-10 15:22:00,98.69,98.69,98.65,98.67,714399997.0
2007-05-10 15:23:00,98.67,98.68,98.65,98.68,454000001.0
2007-05-10 15:24:00,98.67,98.68,98.65,98.67,555600002.0
2007-05-10 15:25:00,98.67,98.68,98.65,98.67,778899998.0
2007-05-10 15:26:00,98.67,98.68,98.66,98.66,439599998.0
2007-05-10 15:27:00,98.66,98.67,98.63,98.65,229899997.0
2007-05-10 15:28:00,98.64,98.66,98.64,98.65,298900004.0
2007-05-10 15:29:00,98.67,98.68,98.65,98.67,179299999.0
2007-05-10 15:30:00,98.67,98.68,98.64,98.68,295999994.0
2007-05-10 15:31:00,98.68,98.72,98.67,98.72,764599995.0
2007-05-10 15:32:00,98.71,98.73,98.7,98.72,256899999.0
2007-05-10 15:33:00,98.72,98.73,98.71,98.71,288699997.0
2007-05-10 15:34:00,98.71,98.73,98.71,98.72,290600000.0
2007-05-10 15:35:00,98.72,98.73,98.7,98.73,268099999.0
2007-05-10 15:36:00,98.73,98.73,98.7,98.71,95800000.0
2007-05-10 15:37:00,98.7,98.72,98.69,98.7,439999991.0
2007-05-10 15:38:00,98.7,98.71,98.69,98.7,688299974.0
2007-05-10 15:39:00,98.69,98.7,98.68,98.68,790200003.0
2007-05-10 15:40:00,98.69,98.7,98.69,98.695,476999994.0
2007-05-10 15:41:00,98.695,98.695,98.67,98.68,894699997.0
2007-05-10 15:42:00,98.69,98.72,98.69,98.715,673500003.0
2007-05-10 15:43:00,98.72,98.72,98.69,98.7,1012399994.0
2007-05-10 15:44:00,98.7,98.7,98.67,98.67,431600000.0
2007-05-10 15:45:00,98.67,98.69,98.67,98.68,251999999.0
2007-05-10 15:46:00,98.68,98.68,98.67,98.67,479599997.0
2007-05-10 15:47:00,98.67,98.68,98.66,98.68,270099998.0
2007-05-10 15:48:00,98.68,98.71,98.67,98.7,493099993.0
2007-05-10 15:49:00,98.7,98.71,98.685,98.71,326700001.0
2007-05-10 15:50:00,98.71,98.72,98.7,98.71,52000000.0
2007-05-10 15:51:00,98.71,98.73,98.7,98.71,548299995.0
2007-05-10 15:52:00,98.7,98.72,98.695,98.71,793399993.0
2007-05-10 15:53:00,98.71,98.73,98.71,98.72,512799998.0
2007-05-10 15:54:00,98.725,98.73,98.72,98.72,152000000.0
2007-05-10 15:55:00,98.71,98.71,98.7,98.71,102400000.0
2007-05-10 15:56:00,98.7,98.72,98.695,98.71,477900001.0
2007-05-10 15:57:00,98.71,98.71,98.7,98.71,497500000.0
2007-05-10 15:58:00,98.71,98.71,98.7,98.7,361899998.0
2007-05-10 15:59:00,98.71,98.71,98.69,98.7,635099999.0
2007-05-10 16:00:00,98.7,98.71,98.68,98.69,1066200000.0
2007-05-10 16:01:00,98.69,98.7,98.69,98.69,712800002.0
2007-05-10 16:02:00,98.69,98.7,98.69,98.69,572900002.0
2007-05-10 16:03:00,98.69,98.71,98.68,98.69,922900000.0
2007-05-10 16:04:00,98.7,98.7,98.67,98.69,130399999.0
2007-05-10 16:05:00,98.68,98.7,98.67,98.68,733300002.0
2007-05-10 16:06:00,98.67,98.69,98.66,98.665,965500003.0
2007-05-10 16:07:00,98.67,98.69,98.66,98.69,470799998.0
2007-05-10 16:08:00,98.69,98.7,98.68,98.685,754300007.0
2007-05-10 16:09:00,98.69,98.7,98.67,98.68,628099991.0
2007-05-10 16:10:00,98.68,98.69,98.68,98.68,357100002.0
2007-05-10 16:11:00,98.69,98.69,98.68,98.68,438000006.0
2007-05-10 16:12:00,98.68,98.68,98.67,98.68,243599997.0
2007-05-10 16:13:00,98.68,98.68,98.67,98.68,289199993.0
2007-05-10 16:14:00,98.68,98.69,98.68,98.68,210300004.0
2007-05-10 16:15:00,98.68,98.69,98.68,98.69,467700010.0
2007-05-10 16:16:00,98.69,98.71,98.68,98.71,695300001.0
2007-05-10 16:17:00,98.71,98.73,98.7,98.71,835400002.0
2007-05-10 16:18:00,98.705,98.72,98.705,98.71,376899999.0
2007-05-10 16:19:00,98.71,98.75,98.71,98.73,774999999.0
2007-05-10 16:20:00,98.74,98.74,98.72,98.73,304200002.0
2007-05-10 16:21:00,98.73,98.73,98.7,98.71,328199997.0
2007-05-10 16:22:00,98.71,98.71,98.69,98.7,134900002.0
2007-05-10 16:23:00,98.7,98.7,98.69,98.7,329999998.0
2007-05-10 16:24:00,98.7,98.7,98.7,98.7,1600000.0
2007-05-10 16:25:00,98.7,98.7,98.68,98.69,606599997.0
2007-05-10 16:26:00,98.69,98.7,98.69,98.7,329599990.0
2007-05-10 16:27:00,98.7,98.71,98.67,98.71,528499998.0
2007-05-10 16:28:00,98.71,98.71,98.69,98.7,1018399987.0
2007-05-10 16:29:00,98.7,98.7,98.69,98.69,30400000.0
2007-05-10 16:30:00,98.69,98.7,98.67,98.68,488600000.0
2007-05-10 16:31:00,98.69,98.71,98.68,98.7,773900001.0
2007-05-10 16:32:00,98.71,98.71,98.69,98.7,647200002.0
2007-05-10 16:33:00,98.71,98.72,98.69,98.71,806700001.0
2007-05-10 16:34:00,98.71,98.72,98.7,98.71,365500001.0
2007-05-10 16:35:00,98.71,98.72,98.7,98.72,409899993.0
2007-05-10 16:36:00,98.72,98.72,98.69,98.7,692699999.0
2007-05-10 16:37:00,98.7,98.72,98.7,98.72,556400001.0
2007-05-10 16:38:00,98.72,98.72,98.7,98.71,139399999.0
2007-05-10 16:39:00,98.7,98.71,98.7,98.71,476899993.0
2007-05-10 16:40:00,98.71,98.71,98.7,98.7,238400000.0
2007-05-10 16:41:00,98.7,98.7,98.67,98.68,835500000.0
2007-05-10 16:42:00,98.69,98.71,98.69,98.7,693399999.0
2007-05-10 16:43:00,98.7,98.72,98.7,98.71,293500002.0
2007-05-10 16:44:00,98.71,98.71,98.69,98.7,642799996.0
2007-05-10 16:45:00,98.69,98.7,98.69,98.7,312400004.0
2007-05-10 16:46:00,98.7,98.7,98.69,98.69,28700000.0
2007-05-10 16:47:00,98.69,98.69,98.68,98.69,291600001.0
2007-05-10 16:48:00,98.69,98.69,98.66,98.67,407300007.0
2007-05-10 16:49:00,98.66,98.68,98.66,98.67,587099994.0
2007-05-10 16:50:00,98.67,98.68,98.66,98.66,433899999.0
2007-05-10 16:51:00,98.66,98.68,98.66,98.68,166200003.0
2007-05-10 16:52:00,98.68,98.68,98.68,98.68,75200002.0
2007-05-10 16:53:00,98.68,98.68,98.68,98.68,266899996.0
2007-05-10 16:54:00,98.68,98.68,98.68,98.68,219599999.0
2007-05-10 16:55:00,98.68,98.68,98.68,98.68,24400000.0
2007-05-10 16:56:00,98.68,98.7,98.68,98.69,1148899997.0
2007-05-10 16:57:00,98.69,98.7,98.685,98.685,647900001.0
2007-05-10 16:58:00,98.69,98.69,98.68,98.69,132100000.0
2007-05-10 16:59:00,98.69,98.69,98.66,98.67,654700002.0
2007-05-10 17:00:00,98.67,98.7,98.67,98.7,568199989.0
2007-05-10 17:01:00,98.7,98.7,98.69,98.7,220699999.0
2007-05-10 17:02:00,98.7,98.71,98.69,98.71,431299999.0
2007-05-10 17:03:00,98.71,98.72,98.71,98.72,167999997.0
2007-05-10 17:04:00,98.72,98.72,98.72,98.72,762899961.0
2007-05-10 17:05:00,98.72,98.73,98.71,98.72,58300000.0
2007-05-10 17:06:00,98.71,98.72,98.7,98.71,497300001.0
2007-05-10 17:07:00,98.71,98.72,98.71,98.71,271199999.0
2007-05-10 17:08:00,98.71,98.72,98.71,98.72,153599999.0
2007-05-10 17:09:00,98.72,98.72,98.69,98.695,1013399991.0
2007-05-10 17:10:00,98.7,98.7,98.68,98.68,377500000.0
2007-05-10 17:11:00,98.7,98.7,98.68,98.7,575399995.0
2007-05-10 17:12:00,98.7,98.7,98.69,98.7,38400000.0
2007-05-10 17:13:00,98.7,98.7,98.69,98.69,35200000.0
2007-05-10 17:14:00,98.69,98.7,98.69,98.7,9300000.0
2007-05-10 17:15:00,98.7,98.71,98.69,98.7,216399999.0
2007-05-10 17:16:00,98.7,98.7,98.68,98.7,531400004.0
2007-05-10 17:17:00,98.71,98.71,98.69,98.7,282899997.0
2007-05-10 17:18:00,98.7,98.71,98.66,98.67,508799996.0
2007-05-10 17:19:00,98.67,98.68,98.65,98.68,243000002.0
2007-05-10 17:20:00,98.68,98.68,98.67,98.68,622300007.0
2007-05-10 17:21:00,98.68,98.68,98.66,98.66,85600000.0
2007-05-10 17:22:00,98.66,98.68,98.64,98.66,259100006.0
2007-05-10 17:23:00,98.66,98.67,98.64,98.66,313700000.0
2007-05-10 17:24:00,98.66,98.66,98.63,98.63,246600000.0
2007-05-10 17:25:00,98.635,98.66,98.63,98.65,296800004.0
2007-05-10 17:26:00,98.65,98.65,98.64,98.64,153899997.0
2007-05-10 17:27:00,98.63,98.65,98.62,98.65,191000001.0
2007-05-10 17:28:00,98.64,98.66,98.63,98.65,201399998.0
2007-05-10 17:29:00,98.64,98.66,98.63,98.66,470200000.0
2007-05-10 17:30:00,98.655,98.67,98.64,98.65,500599993.0
2007-05-10 17:31:00,98.65,98.665,98.65,98.66,439599995.0
2007-05-10 17:32:00,98.66,98.66,98.65,98.66,319599998.0
2007-05-10 17:33:00,98.66,98.67,98.64,98.65,872600002.0
2007-05-10 17:34:00,98.66,98.67,98.65,98.65,389600001.0
2007-05-10 17:35:00,98.65,98.66,98.64,98.65,130399996.0
2007-05-10 17:36:00,98.66,98.66,98.65,98.66,158400000.0
2007-05-10 17:37:00,98.655,98.67,98.65,98.67,386399988.0
2007-05-10 17:38:00,98.66,98.68,98.66,98.66,341299999.0
2007-05-10 17:39:00,98.665,98.67,98.66,98.67,736799998.0
2007-05-10 17:40:00,98.665,98.67,98.66,98.67,290900001.0
2007-05-10 17:41:00,98.67,98.67,98.665,98.67,225499994.0
2007-05-10 17:42:00,98.67,98.68,98.67,98.67,404400000.0
2007-05-10 17:43:00,98.67,98.69,98.67,98.685,560200000.0
2007-05-10 17:44:00,98.685,98.69,98.675,98.68,213600003.0
2007-05-10 17:45:00,98.68,98.69,98.68,98.69,192800001.0
2007-05-10 17:46:00,98.69,98.7,98.69,98.69,99999999.0
2007-05-10 17:47:00,98.69,98.69,98.67,98.69,439200003.0
2007-05-10 17:48:00,98.69,98.705,98.68,98.705,567700002.0
2007-05-10 17:49:00,98.71,98.71,98.7,98.7,92000001.0
2007-05-10 17:50:00,98.7,98.7,98.69,98.7,202400002.0
2007-05-10 17:51:00,98.7,98.71,98.69,98.695,216300000.0
2007-05-10 17:52:00,98.7,98.7,98.68,98.69,181199999.0
2007-05-10 17:53:00,98.69,98.7,98.69,98.69,209600000.0
2007-05-10 17:54:00,98.69,98.69,98.665,98.68,156399999.0
2007-05-10 17:55:00,98.68,98.71,98.675,98.7,287899998.0
2007-05-10 17:56:00,98.69,98.7,98.69,98.69,56800000.0
2007-05-10 17:57:00,98.69,98.7,98.67,98.7,700400004.0
2007-05-10 17:58:00,98.7,98.73,98.675,98.72,890999989.0
2007-05-10 17:59:00,98.71,98.72,98.7,98.705,1096699988.0
2007-05-10 18:00:00,98.71,98.72,98.69,98.695,1627299992.0
2007-05-10 18:01:00,98.7,98.7,98.69,98.69,310300000.0
2007-05-10 18:02:00,98.69,98.7,98.65,98.66,469500001.0
2007-05-10 18:03:00,98.66,98.66,98.61,98.63,695599995.0
2007-05-10 18:04:00,98.63,98.65,98.63,98.64,625999998.0
2007-05-10 18:05:00,98.64,98.66,98.63,98.66,920100000.0
2007-05-10 18:06:00,98.65,98.65,98.59,98.61,990299991.0
2007-05-10 18:07:00,98.605,98.65,98.605,98.64,1079999993.0
2007-05-10 18:08:00,98.64,98.64,98.61,98.63,1036799998.0
2007-05-10 18:09:00,98.62,98.63,98.59,98.59,1254999996.0
2007-05-10 18:10:00,98.59,98.62,98.59,98.62,1038100008.0
2007-05-10 18:11:00,98.62,98.65,98.62,98.65,747900002.0
2007-05-10 18:12:00,98.65,98.66,98.63,98.63,1121800002.0
2007-05-10 18:13:00,98.63,98.64,98.62,98.62,657499991.0
2007-05-10 18:14:00,98.62,98.64,98.62,98.63,923499999.0
2007-05-10 18:15:00,98.625,98.63,98.62,98.63,327400000.0
2007-05-10 18:16:00,98.63,98.63,98.6,98.605,1179900005.0
2007-05-10 18:17:00,98.62,98.65,98.61,98.62,1046400011.0
2007-05-10 18:18:00,98.63,98.66,98.63,98.645,1182800002.0
2007-05-10 18:19:00,98.645,98.66,98.64,98.66,672100001.0
2007-05-10 18:20:00,98.66,98.67,98.62,98.64,1612599995.0
2007-05-10 18:21:00,98.63,98.64,98.61,98.63,513999996.0
2007-05-10 18:22:00,98.64,98.64,98.61,98.64,633299998.0
2007-05-10 18:23:00,98.64,98.64,98.61,98.63,567799999.0
2007-05-10 18:24:00,98.63,98.63,98.61,98.63,745899995.0
2007-05-10 18:25:00,98.63,98.65,98.62,98.635,816499994.0
2007-05-10 18:26:00,98.64,98.65,98.57,98.57,1966199996.0
2007-05-10 18:27:00,98.58,98.61,98.56,98.575,1595099996.0
2007-05-10 18:28:00,98.58,98.58,98.55,98.57,1311800011.0
2007-05-10 18:29:00,98.56,98.56,98.54,98.54,326400001.0
2007-05-10 18:30:00,98.55,98.56,98.54,98.56,667699984.0
2007-05-10 18:31:00,98.56,98.56,98.53,98.55,466899998.0
2007-05-10 18:32:00,98.55,98.55,98.54,98.54,598899997.0
2007-05-10 18:33:00,98.54,98.54,98.525,98.53,546400003.0
2007-05-10 18:34:00,98.505,98.52,98.5,98.51,768100006.0
2007-05-10 18:35:00,98.51,98.52,98.51,98.51,468000004.0
2007-05-10 18:36:00,98.51,98.52,98.5,98.51,496700001.0
2007-05-10 18:37:00,98.52,98.53,98.51,98.52,261099999.0
2007-05-10 18:38:00,98.52,98.525,98.48,98.49,1019699998.0
2007-05-10 18:39:00,98.49,98.49,98.41,98.42,1274700002.0
2007-05-10 18:40:00,98.42,98.45,98.41,98.45,1526699986.0
2007-05-10 18:41:00,98.45,98.475,98.45,98.47,1447099999.0
2007-05-10 18:42:00,98.465,98.465,98.42,98.435,1670999998.0
2007-05-10 18:43:00,98.44,98.46,98.41,98.42,2106199998.0
2007-05-10 18:44:00,98.42,98.47,98.42,98.43,1893599984.0
2007-05-10 18:45:00,98.44,98.45,98.43,98.44,763699999.0
2007-05-10 18:46:00,98.44,98.44,98.42,98.435,1079200007.0
2007-05-10 18:47:00,98.45,98.48,98.44,98.465,1728500022.0
2007-05-10 18:48:00,98.465,98.48,98.46,98.475,1303799983.0
2007-05-10 18:49:00,98.48,98.48,98.44,98.47,813100001.0
2007-05-10 18:50:00,98.465,98.49,98.46,98.49,419799997.0
2007-05-10 18:51:00,98.49,98.49,98.46,98.475,387899998.0
2007-05-10 18:52:00,98.48,98.49,98.47,98.475,329100002.0
2007-05-10 18:53:00,98.48,98.48,98.44,98.45,577400003.0
2007-05-10 18:54:00,98.45,98.45,98.39,98.42,1180699994.0
2007-05-10 18:55:00,98.42,98.42,98.385,98.39,864299999.0
2007-05-10 18:56:00,98.385,98.39,98.37,98.37,971400006.0
2007-05-10 18:57:00,98.37,98.37,98.32,98.32,1133699993.0
2007-05-10 18:58:00,98.32,98.34,98.31,98.34,1570000001.0
2007-05-10 18:59:00,98.33,98.38,98.32,98.37,1894599997.0
2007-05-10 19:00:00,98.37,98.37,98.335,98.34,1294499997.0
2007-05-10 19:01:00,98.34,98.36,98.34,98.34,918799988.0
2007-05-10 19:02:00,98.35,98.35,98.29,98.3,249100001.0
2007-05-10 19:03:00,98.3,98.31,98.27,98.3,451100002.0
2007-05-10 19:04:00,98.3,98.3,98.24,98.26,896100000.0
2007-05-10 19:05:00,98.26,98.29,98.25,98.28,1811700001.0
2007-05-10 19:06:00,98.28,98.28,98.24,98.26,515499997.0
2007-05-10 19:07:00,98.25,98.25,98.235,98.235,321199999.0
2007-05-10 19:08:00,98.24,98.25,98.23,98.24,788500006.0
2007-05-10 19:09:00,98.24,98.25,98.215,98.23,596499997.0
2007-05-10 19:10:00,98.24,98.24,98.21,98.21,419999995.0
2007-05-10 19:11:00,98.21,98.22,98.17,98.19,1025100000.0
2007-05-10 19:12:00,98.19,98.19,98.155,98.19,304400000.0
2007-05-10 19:13:00,98.19,98.23,98.19,98.22,267500000.0
2007-05-10 19:14:00,98.22,98.22,98.18,98.21,590799994.0
2007-05-10 19:15:00,98.2,98.23,98.16,98.22,586999997.0
2007-05-10 19:16:00,98.22,98.24,98.215,98.22,635600000.0
2007-05-10 19:17:00,98.22,98.22,98.19,98.19,769599992.0
2007-05-10 19:18:00,98.19,98.21,98.17,98.17,860200001.0
2007-05-10 19:19:00,98.17,98.22,98.16,98.2,1043500002.0
2007-05-10 19:20:00,98.2,98.23,98.19,98.22,1063600001.0
2007-05-10 19:21:00,98.22,98.24,98.21,98.21,938400003.0
2007-05-10 19:22:00,98.21,98.23,98.2,98.23,540999998.0
2007-05-10 19:23:00,98.22,98.24,98.22,98.24,439199996.0
2007-05-10 19:24:00,98.24,98.25,98.23,98.245,1082800002.0
2007-05-10 19:25:00,98.25,98.26,98.24,98.24,469600001.0
2007-05-10 19:26:00,98.24,98.26,98.235,98.24,693800000.0
2007-05-10 19:27:00,98.235,98.26,98.23,98.255,920400001.0
2007-05-10 19:28:00,98.255,98.26,98.24,98.25,858300002.0
2007-05-10 19:29:00,98.25,98.27,98.25,98.26,422199996.0
2007-05-10 19:30:00,98.26,98.28,98.25,98.26,1055399993.0
2007-05-10 19:31:00,98.25,98.29,98.25,98.29,876399991.0
2007-05-10 19:32:00,98.29,98.3,98.28,98.3,273600000.0
2007-05-10 19:33:00,98.3,98.3,98.25,98.26,447199998.0
2007-05-10 19:34:00,98.255,98.27,98.23,98.25,874300001.0
2007-05-10 19:35:00,98.25,98.27,98.25,98.26,859100001.0
2007-05-10 19:36:00,98.26,98.27,98.26,98.27,548200003.0
2007-05-10 19:37:00,98.265,98.27,98.26,98.27,515299997.0
2007-05-10 19:38:00,98.27,98.28,98.25,98.265,470100003.0
2007-05-10 19:39:00,98.26,98.27,98.25,98.27,286700002.0
2007-05-10 19:40:00,98.27,98.29,98.27,98.29,97300001.0
2007-05-10 19:41:00,98.29,98.29,98.26,98.29,174000001.0
2007-05-10 19:42:00,98.275,98.28,98.275,98.275,436399987.0
2007-05-10 19:43:00,98.28,98.29,98.28,98.28,17600000.0
2007-05-10 19:44:00,98.28,98.29,98.27,98.27,253199995.0
2007-05-10 19:45:00,98.27,98.27,98.27,98.27,56399997.0
2007-05-10 19:46:00,98.27,98.29,98.27,98.27,249999995.0
2007-05-10 19:47:00,98.27,98.28,98.27,98.27,236399998.0
2007-05-10 19:48:00,98.265,98.27,98.26,98.26,326600000.0
2007-05-10 19:49:00,98.27,98.28,98.26,98.27,716199999.0
2007-05-10 19:50:00,98.29,98.29,98.26,98.27,623899997.0
2007-05-10 19:51:00,98.26,98.29,98.26,98.29,444300001.0
2007-05-10 19:52:00,98.29,98.29,98.26,98.275,282700003.0
2007-05-10 19:53:00,98.27,98.28,98.27,98.27,457699991.0
2007-05-10 19:54:00,98.27,98.28,98.25,98.27,868000001.0
2007-05-10 19:55:00,98.27,98.27,98.24,98.24,392099999.0
2007-05-10 19:56:00,98.24,98.26,98.22,98.24,1016099994.0
2007-05-10 19:57:00,98.24,98.25,98.24,98.24,1057800001.0
2007-05-10 19:58:00,98.24,98.25,98.23,98.235,878600001.0
2007-05-10 19:59:00,98.24,98.24,98.24,98.24,4000000.0
2007-05-10 20:00:00,98.24,98.25,98.22,98.23,233999996.0
2007-05-10 20:01:00,98.23,98.25,98.23,98.25,614400001.0
2007-05-10 20:02:00,98.245,98.26,98.245,98.26,183200002.0
2007-05-10 20:03:00,98.26,98.28,98.26,98.28,998200004.0
2007-05-10 20:04:00,98.28,98.3,98.28,98.3,643100008.0
2007-05-10 20:05:00,98.3,98.3,98.28,98.3,753800015.0
2007-05-10 20:06:00,98.29,98.3,98.285,98.295,586500003.0
2007-05-10 20:07:00,98.3,98.32,98.29,98.31,1235299998.0
2007-05-10 20:08:00,98.305,98.31,98.3,98.3,1008500005.0
2007-05-10 20:09:00,98.31,98.31,98.29,98.3,77900002.0
2007-05-10 20:10:00,98.29,98.32,98.29,98.31,366899998.0
2007-05-10 20:11:00,98.31,98.32,98.3,98.305,503999997.0
2007-05-10 20:12:00,98.31,98.31,98.29,98.31,396800003.0
2007-05-10 20:13:00,98.31,98.315,98.3,98.31,526300002.0
2007-05-10 20:14:00,98.31,98.33,98.3,98.32,580200000.0
2007-05-10 20:15:00,98.32,98.32,98.29,98.3,875099996.0
2007-05-10 20:16:00,98.295,98.31,98.29,98.31,411999995.0
2007-05-10 20:17:00,98.31,98.32,98.3,98.32,382099997.0
2007-05-10 20:18:00,98.33,98.33,98.3,98.32,658599996.0
2007-05-10 20:19:00,98.32,98.33,98.31,98.33,503899995.0
2007-05-10 20:20:00,98.325,98.33,98.31,98.325,378499997.0
2007-05-10 20:21:00,98.325,98.35,98.32,98.34,692599993.0
2007-05-10 20:22:00,98.34,98.34,98.34,98.34,312200001.0
2007-05-10 20:23:00,98.34,98.34,98.32,98.33,342900000.0
2007-05-10 20:24:00,98.33,98.33,98.32,98.33,412300006.0
2007-05-10 20:25:00,98.33,98.34,98.33,98.34,27200000.0
2007-05-10 20:26:00,98.34,98.34,98.32,98.325,271699997.0
2007-05-10 20:27:00,98.32,98.33,98.32,98.33,63100000.0
2007-05-10 20:28:00,98.33,98.36,98.325,98.34,1047400000.0
2007-05-10 20:29:00,98.34,98.35,98.31,98.33,1232100002.0
2007-05-10 20:30:00,98.325,98.33,98.3,98.33,653899997.0
2007-05-10 20:31:00,98.32,98.34,98.31,98.33,869499995.0
2007-05-10 20:32:00,98.33,98.34,98.32,98.32,496299997.0
2007-05-10 20:33:00,98.335,98.34,98.33,98.33,134000000.0
2007-05-10 20:34:00,98.32,98.34,98.32,98.33,525500003.0
2007-05-10 20:35:00,98.33,98.34,98.33,98.33,116400001.0
2007-05-10 20:36:00,98.33,98.33,98.31,98.33,485099999.0
2007-05-10 20:37:00,98.33,98.34,98.33,98.34,199500001.0
2007-05-10 20:38:00,98.335,98.335,98.33,98.33,109100000.0
2007-05-10 20:39:00,98.33,98.34,98.32,98.33,203900004.0
2007-05-10 20:40:00,98.33,98.34,98.33,98.33,196099997.0
2007-05-10 20:41:00,98.335,98.34,98.335,98.34,35200000.0
2007-05-10 20:42:00,98.335,98.34,98.32,98.33,482099995.0
2007-05-10 20:43:00,98.325,98.33,98.31,98.31,282099990.0
2007-05-10 20:44:00,98.33,98.33,98.31,98.32,200299994.0
2007-05-10 20:45:00,98.32,98.33,98.31,98.31,543799996.0
2007-05-10 20:46:00,98.31,98.34,98.31,98.33,604399993.0
2007-05-10 20:47:00,98.33,98.34,98.33,98.33,648800000.0
2007-05-10 20:48:00,98.33,98.33,98.32,98.32,552000003.0
2007-05-10 20:49:00,98.33,98.33,98.33,98.33,15600000.0
2007-05-10 20:50:00,98.33,98.33,98.33,98.33,51600000.0
2007-05-10 20:51:00,98.33,98.33,98.33,98.33,19600000.0
2007-05-10 20:52:00,98.33,98.33,98.32,98.33,336199997.0
2007-05-10 20:53:00,98.33,98.33,98.31,98.31,209799998.0
2007-05-10 20:54:00,98.31,98.33,98.31,98.32,402399992.0
2007-05-10 20:55:00,98.33,98.34,98.33,98.33,497699989.0
2007-05-10 20:56:00,98.33,98.33,98.32,98.33,144399998.0
2007-05-10 20:57:00,98.33,98.33,98.33,98.33,160800000.0
2007-05-10 20:58:00,98.33,98.34,98.33,98.33,412999988.0
2007-05-10 20:59:00,98.33,98.34,98.31,98.31,1104799972.0
2007-05-10 21:00:00,98.31,98.34,98.31,98.315,570199994.0
2007-05-10 21:01:00,98.32,98.33,98.3,98.32,448500003.0
2007-05-10 21:02:00,98.32,98.32,98.3,98.31,423199994.0
2007-05-10 21:03:00,98.31,98.31,98.29,98.31,749699989.0
2007-05-10 21:04:00,98.31,98.33,98.31,98.33,414099999.0
2007-05-10 21:05:00,98.33,98.34,98.32,98.32,783699995.0
2007-05-10 21:06:00,98.335,98.34,98.31,98.33,344699995.0
2007-05-10 21:07:00,98.33,98.33,98.31,98.32,468999995.0
2007-05-10 21:08:00,98.31,98.33,98.3,98.32,796900004.0
2007-05-10 21:09:00,98.33,98.33,98.325,98.33,117700000.0
2007-05-10 21:10:00,98.33,98.33,98.32,98.33,552799995.0
2007-05-10 21:11:00,98.33,98.33,98.32,98.33,941499988.0
2007-05-10 21:12:00,98.33,98.34,98.31,98.31,837000000.0
2007-05-10 21:13:00,98.33,98.34,98.33,98.34,201600002.0
2007-05-10 21:14:00,98.34,98.34,98.33,98.33,694699992.0
2007-05-10 21:15:00,98.34,98.34,98.34,98.34,4000000.0
2007-05-10 21:16:00,98.335,98.335,98.33,98.33,43899999.0
2007-05-10 21:17:00,98.33,98.34,98.33,98.34,289599996.0
2007-05-10 21:18:00,98.33,98.34,98.33,98.34,595999995.0
2007-05-10 21:19:00,98.34,98.36,98.34,98.34,594399994.0
2007-05-10 21:20:00,98.34,98.35,98.33,98.34,740899991.0
2007-05-10 21:21:00,98.33,98.34,98.31,98.33,973800001.0
2007-05-10 21:22:00,98.33,98.33,98.33,98.33,204800004.0
2007-05-10 21:23:00,98.33,98.34,98.32,98.335,487600012.0
2007-05-10 21:24:00,98.34,98.35,98.33,98.33,192300002.0
2007-05-10 21:25:00,98.34,98.35,98.33,98.34,225399995.0
2007-05-10 21:26:00,98.335,98.35,98.33,98.335,451700000.0
2007-05-10 21:27:00,98.34,98.34,98.33,98.33,195999998.0
2007-05-10 21:28:00,98.33,98.34,98.31,98.325,642399988.0
2007-05-10 21:29:00,98.32,98.33,98.29,98.31,1034799993.0
2007-05-10 21:30:00,98.32,98.33,98.31,98.33,352400003.0
2007-05-10 21:31:00,98.286,98.306,98.28,98.28,395100005.0
2007-05-10 21:32:00,98.325,98.33,98.31,98.31,130400001.0
2007-05-10 21:33:00,98.31,98.32,98.29,98.32,474300003.0
2007-05-10 21:34:00,98.32,98.325,98.3,98.32,557199994.0
2007-05-10 21:35:00,98.32,98.33,98.32,98.32,218400000.0
2007-05-10 21:36:00,98.32,98.32,98.31,98.31,347999994.0
2007-05-10 21:37:00,98.31,98.32,98.29,98.3,287199996.0
2007-05-10 21:38:00,98.3,98.31,98.3,98.31,255700000.0
2007-05-10 21:39:00,98.305,98.31,98.3,98.3,202800000.0
2007-05-10 21:40:00,98.3,98.305,98.3,98.3,152799999.0
2007-05-10 21:41:00,98.3,98.31,98.295,98.3,148699996.0
2007-05-10 21:42:00,98.3,98.3,98.29,98.3,144399997.0
2007-05-10 21:43:00,98.305,98.33,98.29,98.32,536799992.0
2007-05-10 21:44:00,98.33,98.35,98.33,98.335,439699999.0
2007-05-10 21:45:00,98.33,98.34,98.33,98.34,418700001.0
2007-05-10 21:46:00,98.34,98.35,98.34,98.34,67200000.0
2007-05-10 21:47:00,98.33,98.34,98.32,98.325,313300006.0
2007-05-10 21:48:00,98.33,98.34,98.31,98.33,231699996.0
2007-05-10 21:49:00,98.33,98.34,98.31,98.34,531999998.0
2007-05-10 21:50:00,98.335,98.335,98.32,98.33,221299995.0
2007-05-10 21:51:00,98.33,98.33,98.32,98.32,79600000.0
2007-05-10 21:52:00,98.32,98.33,98.315,98.315,92100001.0
2007-05-10 21:53:00,98.32,98.32,98.29,98.29,346999989.0
2007-05-10 21:54:00,98.3,98.3,98.29,98.3,113100001.0
2007-05-10 21:55:00,98.3,98.3,98.3,98.3,68000000.0
2007-05-10 21:56:00,98.3,98.3,98.28,98.29,105100000.0
2007-05-10 21:57:00,98.29,98.3,98.29,98.29,104000000.0
2007-05-10 21:58:00,98.3,98.3,98.26,98.26,616899990.0
2007-05-10 21:59:00,98.27,98.28,98.23,98.23,536600002.0
2007-05-10 22:00:00,98.22,98.26,98.22,98.25,394400002.0
2007-05-10 22:01:00,98.25,98.26,98.23,98.25,460599999.0
2007-05-10 22:02:00,98.25,98.26,98.24,98.24,133200000.0
2007-05-10 22:03:00,98.23,98.25,98.23,98.24,395600000.0
2007-05-10 22:04:00,98.24,98.25,98.23,98.235,462500000.0
2007-05-10 22:05:00,98.23,98.24,98.21,98.23,456900001.0
2007-05-10 22:06:00,98.22,98.23,98.21,98.22,404600003.0
2007-05-10 22:07:00,98.22,98.24,98.22,98.24,204799999.0
2007-05-10 22:08:00,98.24,98.28,98.24,98.28,454800001.0
2007-05-10 22:09:00,98.28,98.29,98.27,98.28,462400001.0
2007-05-10 22:10:00,98.28,98.29,98.27,98.28,564100001.0
2007-05-10 22:11:00,98.28,98.29,98.27,98.29,635600014.0
2007-05-10 22:12:00,98.29,98.29,98.28,98.29,28800000.0
2007-05-10 22:13:00,98.28,98.28,98.26,98.26,216200004.0
2007-05-10 22:14:00,98.27,98.27,98.25,98.25,137699999.0
2007-05-10 22:15:00,98.24,98.25,98.24,98.25,94800000.0
2007-05-10 22:16:00,98.25,98.27,98.25,98.26,217600000.0
2007-05-10 22:17:00,98.26,98.27,98.25,98.26,248399999.0
2007-05-10 22:18:00,98.26,98.27,98.25,98.26,115600000.0
2007-05-10 22:19:00,98.26,98.28,98.25,98.26,447400001.0
2007-05-10 22:20:00,98.26,98.27,98.26,98.27,236400000.0
2007-05-10 22:21:00,98.27,98.27,98.26,98.27,169999999.0
2007-05-10 22:22:00,98.27,98.28,98.26,98.28,84200001.0
2007-05-10 22:23:00,98.28,98.28,98.27,98.275,56399999.0
2007-05-10 22:24:00,98.29,98.3,98.29,98.295,127600000.0
2007-05-10 22:25:00,98.3,98.31,98.3,98.31,159800000.0
2007-05-10 22:26:00,98.31,98.325,98.31,98.32,89600000.0
2007-05-10 22:27:00,98.32,98.32,98.315,98.315,118800000.0
2007-05-10 22:28:00,98.31,98.33,98.31,98.33,115000000.0
2007-05-10 22:29:00,98.33,98.34,98.31,98.325,355299999.0
2007-05-10 22:30:00,98.33,98.33,98.32,98.32,10100000.0
2007-05-10 22:31:00,98.32,98.32,98.31,98.31,75499999.0
2007-05-10 22:32:00,98.31,98.32,98.31,98.315,136699999.0
2007-05-10 22:33:00,98.315,98.32,98.31,98.31,102800000.0
2007-05-10 22:34:00,98.3,98.32,98.3,98.305,232099996.0
2007-05-10 22:35:00,98.31,98.31,98.3,98.31,114899999.0
2007-05-10 22:36:00,98.31,98.31,98.3,98.3,356399995.0
2007-05-10 22:37:00,98.31,98.31,98.29,98.29,148700000.0
2007-05-10 22:38:00,98.3,98.31,98.3,98.3,230000001.0
2007-05-10 22:39:00,98.3,98.32,98.29,98.31,281600002.0
2007-05-10 22:40:00,98.31,98.31,98.27,98.29,426500002.0
2007-05-10 22:41:00,98.27,98.29,98.25,98.28,647800000.0
2007-05-10 22:42:00,98.28,98.29,98.275,98.28,228000000.0
2007-05-10 22:43:00,98.28,98.28,98.27,98.27,166399999.0
2007-05-10 22:44:00,98.26,98.28,98.26,98.27,325299996.0
2007-05-10 22:45:00,98.28,98.28,98.27,98.27,109600004.0
2007-05-10 22:46:00,98.28,98.28,98.26,98.26,117600000.0
2007-05-10 22:47:00,98.26,98.26,98.26,98.26,116400002.0
2007-05-10 22:48:00,98.27,98.27,98.26,98.26,259500000.0
2007-05-10 22:49:00,98.25,98.28,98.24,98.255,684199991.0
2007-05-10 22:50:00,98.26,98.26,98.23,98.24,613999998.0
2007-05-10 22:51:00,98.25,98.255,98.24,98.25,207599999.0
2007-05-10 22:52:00,98.25,98.26,98.24,98.25,219200000.0
2007-05-10 22:53:00,98.25,98.26,98.24,98.25,229899999.0
2007-05-10 22:54:00,98.25,98.255,98.25,98.255,169100000.0
2007-05-10 22:55:00,98.25,98.26,98.24,98.255,184100000.0
2007-05-10 22:56:00,98.25,98.27,98.25,98.26,220400001.0
2007-05-10 22:57:00,98.26,98.27,98.255,98.26,163200001.0
2007-05-10 22:58:00,98.265,98.28,98.26,98.275,151700000.0
2007-05-10 22:59:00,98.28,98.28,98.26,98.26,26400000.0
2007-05-10 23:00:00,98.23,98.27,98.22,98.22,78300000.0
2007-05-10 23:01:00,98.24,98.24,98.22,98.24,129900000.0
2007-05-10 23:02:00,98.23,98.26,98.19,98.19,152300000.0
2007-05-10 23:03:00,98.2,98.21,98.12,98.17,646000000.0
2007-05-10 23:04:00,98.18,98.18,98.16,98.17,152200000.0
2007-05-10 23:05:00,98.17,98.24,98.16,98.23,541899999.0
2007-05-10 23:06:00,98.21,98.22,98.16,98.18,210500001.0
2007-05-10 23:07:00,98.19,98.21,98.18,98.19,329500000.0
2007-05-10 23:08:00,98.21,98.27,98.19,98.24,503700007.0
2007-05-10 23:09:00,98.23,98.24,98.21,98.24,279999999.0
2007-05-10 23:10:00,98.23,98.24,98.2,98.2,254799999.0
2007-05-10 23:11:00,98.2,98.24,98.2,98.21,284700000.0
2007-05-10 23:12:00,98.21,98.24,98.2,98.23,276800003.0
2007-05-10 23:13:00,98.255,98.26,98.25,98.25,58400000.0
2007-05-10 23:14:00,98.26,98.26,98.23,98.24,203400000.0
2007-05-10 23:15:00,98.24,98.25,98.22,98.22,173000000.0
2007-05-10 23:16:00,98.25,98.27,98.22,98.25,319200000.0
2007-05-10 23:17:00,98.26,98.27,98.23,98.25,325900001.0
2007-05-10 23:18:00,98.25,98.27,98.23,98.26,247900000.0
2007-05-10 23:19:00,98.24,98.265,98.23,98.265,247000000.0
2007-05-10 23:20:00,98.27,98.28,98.24,98.27,214700000.0
2007-05-10 23:21:00,98.27,98.27,98.27,98.27,15600000.0
2007-05-10 23:22:00,98.27,98.28,98.27,98.28,27600000.0
2007-05-10 23:23:00,98.28,98.28,98.25,98.275,151200001.0
2007-05-10 23:24:00,98.28,98.28,98.26,98.28,106200000.0
2007-05-10 23:25:00,98.275,98.28,98.26,98.28,203100000.0
2007-05-10 23:26:00,98.263,98.266,98.253,98.254,269500002.0
2007-05-10 23:27:00,98.28,98.28,98.23,98.28,315300003.0
2007-05-10 23:28:00,98.28,98.29,98.26,98.27,147000002.0
2007-05-10 23:29:00,98.29,98.29,98.24,98.26,290900002.0
2007-05-10 23:30:00,98.29,98.32,98.26,98.3,303000003.0
2007-05-10 23:31:00,98.3,98.34,98.3,98.3,204600001.0
2007-05-10 23:32:00,98.3,98.3,98.3,98.3,46700002.0
2007-05-10 23:33:00,98.32,98.34,98.28,98.31,175700001.0
2007-05-10 23:34:00,98.305,98.31,98.27,98.295,219700000.0
2007-05-10 23:35:00,98.27,98.3,98.27,98.29,299699994.0
2007-05-10 23:36:00,98.26,98.3,98.26,98.27,263500000.0
2007-05-10 23:37:00,98.29,98.29,98.26,98.29,95700000.0
2007-05-10 23:38:00,98.285,98.29,98.28,98.28,50900000.0
2007-05-10 23:39:00,98.28,98.285,98.27,98.285,84400000.0
2007-05-10 23:40:00,98.27,98.27,98.23,98.26,231000001.0
2007-05-10 23:41:00,98.24,98.27,98.23,98.27,172300000.0
2007-05-10 23:42:00,98.27,98.27,98.23,98.23,146500001.0
2007-05-10 23:43:00,98.255,98.26,98.22,98.25,376200000.0
2007-05-10 23:44:00,98.25,98.25,98.2,98.225,323200002.0
2007-05-10 23:45:00,98.225,98.225,98.15,98.175,421200001.0
2007-05-10 23:46:00,98.15,98.175,98.1,98.155,856900003.0
2007-05-10 23:47:00,98.14,98.165,98.13,98.13,578600000.0
2007-05-10 23:48:00,98.13,98.17,98.13,98.17,202100000.0
2007-05-10 23:49:00,98.18,98.19,98.16,98.16,163200000.0
2007-05-10 23:50:00,98.165,98.18,98.13,98.16,574000000.0
2007-05-10 23:51:00,98.16,98.17,98.15,98.16,142800000.0
2007-05-10 23:52:00,98.16,98.17,98.15,98.155,173399997.0
2007-05-10 23:53:00,98.15,98.17,98.15,98.17,151199999.0
2007-05-10 23:54:00,98.17,98.17,98.15,98.165,249500000.0
2007-05-10 23:55:00,98.17,98.18,98.15,98.18,392900000.0
2007-05-10 23:56:00,98.19,98.2,98.16,98.18,750400001.0
2007-05-10 23:57:00,98.19,98.21,98.18,98.18,273700000.0
2007-05-10 23:58:00,98.2,98.2,98.17,98.18,225900000.0
2007-05-10 23:59:00,98.16,98.19,98.15,98.175,486000001.0
2007-05-11 00:00:00,98.17,98.195,98.14,98.18,642600002.0
2007-05-11 00:01:00,98.18,98.18,98.18,98.18,377600002.0
2007-05-11 00:02:00,98.16,98.18,98.16,98.18,174800001.0
2007-05-11 00:03:00,98.18,98.19,98.16,98.18,473100002.0
2007-05-11 00:04:00,98.18,98.18,98.16,98.16,417200001.0
2007-05-11 00:05:00,98.14,98.18,98.14,98.17,427000002.0
2007-05-11 00:06:00,98.17,98.17,98.15,98.16,255199999.0
2007-05-11 00:07:00,98.165,98.17,98.14,98.15,546100005.0
2007-05-11 00:08:00,98.15,98.16,98.13,98.15,270399999.0
2007-05-11 00:09:00,98.14,98.15,98.06,98.06,808100000.0
2007-05-11 00:10:00,98.06,98.1,98.06,98.07,535399995.0
2007-05-11 00:11:00,98.07,98.08,98.04,98.06,383700001.0
2007-05-11 00:12:00,98.06,98.08,98.05,98.065,370600001.0
2007-05-11 00:13:00,98.06,98.08,98.06,98.07,260999999.0
2007-05-11 00:14:00,98.07,98.08,98.07,98.07,131200000.0
2007-05-11 00:15:00,98.07,98.08,98.07,98.08,205600001.0
2007-05-11 00:16:00,98.07,98.1,98.06,98.08,315299997.0
2007-05-11 00:17:00,98.09,98.1,98.07,98.09,193400000.0
2007-05-11 00:18:00,98.09,98.09,98.08,98.08,310399996.0
2007-05-11 00:19:00,98.09,98.1,98.08,98.1,481299994.0
2007-05-11 00:20:00,98.1,98.13,98.1,98.12,582700003.0
2007-05-11 00:21:00,98.12,98.13,98.11,98.11,222999996.0
2007-05-11 00:22:00,98.13,98.135,98.12,98.13,202899998.0
2007-05-11 00:23:00,98.11,98.16,98.11,98.16,322199999.0
2007-05-11 00:24:00,98.155,98.18,98.15,98.17,475300004.0
2007-05-11 00:25:00,98.17,98.19,98.17,98.19,152799999.0
2007-05-11 00:26:00,98.19,98.2,98.17,98.19,327099995.0
2007-05-11 00:27:00,98.18,98.2,98.17,98.18,257199997.0
2007-05-11 00:28:00,98.18,98.19,98.16,98.19,122700001.0
2007-05-11 00:29:00,98.19,98.2,98.17,98.18,456900003.0
2007-05-11 00:30:00,98.18,98.2,98.17,98.17,43600001.0
2007-05-11 00:31:00,98.18,98.19,98.16,98.19,255500002.0
2007-05-11 00:32:00,98.18,98.19,98.18,98.18,16800000.0
2007-05-11 00:33:00,98.18,98.19,98.165,98.18,203999998.0
2007-05-11 00:34:00,98.175,98.18,98.15,98.17,95800000.0
2007-05-11 00:35:00,98.17,98.19,98.16,98.16,241299998.0
2007-05-11 00:36:00,98.18,98.18,98.15,98.17,253500002.0
2007-05-11 00:37:00,98.12,98.153,98.12,98.145,16000000.0
2007-05-11 00:38:00,98.17,98.18,98.15,98.17,149700001.0
2007-05-11 00:39:00,98.17,98.185,98.17,98.18,193100000.0
2007-05-11 00:40:00,98.18,98.18,98.175,98.18,35200000.0
2007-05-11 00:41:00,98.18,98.18,98.18,98.18,54800000.0
2007-05-11 00:42:00,98.18,98.18,98.175,98.175,23600000.0
2007-05-11 00:43:00,98.18,98.18,98.17,98.17,41500000.0
2007-05-11 00:44:00,98.19,98.19,98.17,98.19,87900000.0
2007-05-11 00:45:00,98.185,98.185,98.18,98.18,28000000.0
2007-05-11 00:46:00,98.19,98.19,98.19,98.19,8000000.0
2007-05-11 00:47:00,98.19,98.2,98.18,98.19,106000000.0
2007-05-11 00:48:00,98.19,98.19,98.185,98.185,43200000.0
2007-05-11 00:49:00,98.19,98.19,98.19,98.19,52100000.0
2007-05-11 00:50:00,98.19,98.2,98.18,98.2,288400001.0
2007-05-11 00:51:00,98.21,98.22,98.2,98.21,212800002.0
2007-05-11 00:52:00,98.21,98.22,98.21,98.21,288000002.0
2007-05-11 00:53:00,98.21,98.23,98.21,98.23,327800001.0
2007-05-11 00:54:00,98.235,98.235,98.2,98.21,315700001.0
2007-05-11 00:55:00,98.225,98.23,98.21,98.22,321500001.0
2007-05-11 00:56:00,98.215,98.22,98.21,98.21,225199994.0
2007-05-11 00:57:00,98.21,98.22,98.19,98.22,761600003.0
2007-05-11 00:58:00,98.2,98.22,98.19,98.19,236000000.0
2007-05-11 00:59:00,98.19,98.2,98.18,98.195,344800003.0
2007-05-11 01:00:00,98.195,98.23,98.195,98.22,410500001.0
2007-05-11 01:01:00,98.22,98.22,98.21,98.22,173900000.0
2007-05-11 01:02:00,98.22,98.23,98.21,98.22,330100005.0
2007-05-11 01:03:00,98.22,98.23,98.205,98.205,195200000.0
2007-05-11 01:04:00,98.2,98.21,98.2,98.21,94399998.0
2007-05-11 01:05:00,98.21,98.22,98.21,98.22,57200000.0
2007-05-11 01:06:00,98.215,98.22,98.2,98.22,293299996.0
2007-05-11 01:07:00,98.225,98.23,98.21,98.23,314900000.0
2007-05-11 01:08:00,98.225,98.23,98.205,98.21,346700000.0
2007-05-11 01:09:00,98.21,98.22,98.16,98.16,568700001.0
2007-05-11 01:10:00,98.17,98.18,98.16,98.17,281600001.0
2007-05-11 01:11:00,98.17,98.18,98.16,98.16,755999991.0
2007-05-11 01:12:00,98.17,98.17,98.14,98.15,165800001.0
2007-05-11 01:13:00,98.15,98.18,98.15,98.17,289100003.0
2007-05-11 01:14:00,98.17,98.18,98.14,98.14,298800000.0
2007-05-11 01:15:00,98.17,98.17,98.13,98.15,237999999.0
2007-05-11 01:16:00,98.16,98.16,98.14,98.16,194999997.0
2007-05-11 01:17:00,98.15,98.16,98.13,98.14,431700000.0
2007-05-11 01:18:00,98.14,98.15,98.13,98.14,319399998.0
2007-05-11 01:19:00,98.135,98.14,98.13,98.14,218400001.0
2007-05-11 01:20:00,98.14,98.15,98.12,98.13,404099997.0
2007-05-11 01:21:00,98.12,98.14,98.12,98.12,263699998.0
2007-05-11 01:22:00,98.12,98.14,98.12,98.13,164800000.0
2007-05-11 01:23:00,98.13,98.15,98.125,98.15,133699999.0
2007-05-11 01:24:00,98.15,98.17,98.15,98.17,37600000.0
2007-05-11 01:25:00,98.17,98.18,98.14,98.17,130600000.0
2007-05-11 01:26:00,98.17,98.17,98.17,98.17,75200000.0
2007-05-11 01:27:00,98.17,98.17,98.17,98.17,12000000.0
2007-05-11 01:28:00,98.165,98.17,98.15,98.15,233199997.0
2007-05-11 01:29:00,98.16,98.16,98.16,98.16,43200000.0
2007-05-11 01:30:00,98.15,98.16,98.15,98.16,64400000.0
2007-05-11 01:31:00,98.15,98.16,98.14,98.16,236000000.0
2007-05-11 01:32:00,98.16,98.16,98.15,98.155,157899998.0
2007-05-11 01:33:00,98.155,98.17,98.15,98.16,335300004.0
2007-05-11 01:34:00,98.165,98.18,98.16,98.18,307599999.0
2007-05-11 01:35:00,98.18,98.2,98.18,98.19,340100002.0
2007-05-11 01:36:00,98.19,98.2,98.18,98.19,459200002.0
2007-05-11 01:37:00,98.19,98.21,98.19,98.21,234800000.0
2007-05-11 01:38:00,98.19,98.22,98.19,98.2,327199996.0
2007-05-11 01:39:00,98.2,98.2,98.18,98.2,285699997.0
2007-05-11 01:40:00,98.2,98.2,98.195,98.195,62400000.0
2007-05-11 01:41:00,98.2,98.2,98.17,98.18,705999999.0
2007-05-11 01:42:00,98.17,98.18,98.15,98.16,466000000.0
2007-05-11 01:43:00,98.16,98.17,98.15,98.17,186100000.0
2007-05-11 01:44:00,98.16,98.17,98.15,98.15,301600003.0
2007-05-11 01:45:00,98.16,98.17,98.13,98.13,719799992.0
2007-05-11 01:46:00,98.14,98.18,98.14,98.15,315899997.0
2007-05-11 01:47:00,98.15,98.18,98.15,98.18,571800002.0
2007-05-11 01:48:00,98.18,98.19,98.15,98.165,779600003.0
2007-05-11 01:49:00,98.17,98.19,98.16,98.18,418299995.0
2007-05-11 01:50:00,98.19,98.21,98.17,98.21,310400001.0
2007-05-11 01:51:00,98.21,98.215,98.18,98.19,822799998.0
2007-05-11 01:52:00,98.21,98.23,98.19,98.22,749100001.0
2007-05-11 01:53:00,98.22,98.23,98.215,98.23,285999999.0
2007-05-11 01:54:00,98.225,98.23,98.19,98.215,649999988.0
2007-05-11 01:55:00,98.23,98.25,98.21,98.24,302100000.0
2007-05-11 01:56:00,98.24,98.24,98.21,98.22,602999999.0
2007-05-11 01:57:00,98.22,98.23,98.21,98.23,779899991.0
2007-05-11 01:58:00,98.23,98.25,98.23,98.24,490399999.0
2007-05-11 01:59:00,98.24,98.26,98.23,98.245,798299996.0
2007-05-11 02:00:00,98.245,98.27,98.245,98.25,216700001.0
2007-05-11 02:01:00,98.27,98.28,98.26,98.275,391900000.0
2007-05-11 02:02:00,98.28,98.29,98.265,98.29,402599998.0
2007-05-11 02:03:00,98.285,98.3,98.27,98.28,306900000.0
2007-05-11 02:04:00,98.28,98.28,98.26,98.27,392400003.0
2007-05-11 02:05:00,98.27,98.28,98.27,98.27,302400006.0
2007-05-11 02:06:00,98.265,98.265,98.23,98.23,1001799990.0
2007-05-11 02:07:00,98.23,98.25,98.21,98.25,889200009.0
2007-05-11 02:08:00,98.25,98.25,98.21,98.22,668700000.0
2007-05-11 02:09:00,98.23,98.24,98.22,98.22,569900001.0
2007-05-11 02:10:00,98.22,98.22,98.2,98.21,505199997.0
2007-05-11 02:11:00,98.21,98.21,98.19,98.19,541999992.0
2007-05-11 02:12:00,98.19,98.2,98.18,98.19,708799998.0
2007-05-11 02:13:00,98.19,98.19,98.15,98.16,532800000.0
2007-05-11 02:14:00,98.16,98.16,98.145,98.16,379600005.0
2007-05-11 02:15:00,98.16,98.17,98.14,98.17,612199993.0
2007-05-11 02:16:00,98.165,98.18,98.16,98.17,314000000.0
2007-05-11 02:17:00,98.165,98.17,98.15,98.15,340699996.0
2007-05-11 02:18:00,98.15,98.17,98.15,98.16,261899998.0
2007-05-11 02:19:00,98.17,98.17,98.15,98.17,390099996.0
2007-05-11 02:20:00,98.17,98.19,98.17,98.18,323599999.0
2007-05-11 02:21:00,98.18,98.185,98.18,98.18,309999998.0
2007-05-11 02:22:00,98.18,98.18,98.16,98.16,87700001.0
2007-05-11 02:23:00,98.17,98.18,98.15,98.17,444900000.0
2007-05-11 02:24:00,98.17,98.18,98.16,98.17,544200000.0
2007-05-11 02:25:00,98.17,98.17,98.16,98.17,135699999.0
2007-05-11 02:26:00,98.165,98.19,98.16,98.18,466700003.0
2007-05-11 02:27:00,98.18,98.19,98.18,98.18,34800000.0
2007-05-11 02:28:00,98.18,98.18,98.16,98.17,329699999.0
2007-05-11 02:29:00,98.17,98.17,98.15,98.17,255499996.0
2007-05-11 02:30:00,98.17,98.19,98.16,98.19,387999993.0
2007-05-11 02:31:00,98.19,98.195,98.18,98.19,499799998.0
2007-05-11 02:32:00,98.19,98.21,98.18,98.21,495299997.0
2007-05-11 02:33:00,98.21,98.21,98.2,98.21,115200000.0
2007-05-11 02:34:00,98.205,98.22,98.2,98.21,256000000.0
2007-05-11 02:35:00,98.21,98.21,98.17,98.18,490999996.0
2007-05-11 02:36:00,98.17,98.18,98.15,98.15,552900002.0
2007-05-11 02:37:00,98.16,98.16,98.14,98.14,455099998.0
2007-05-11 02:38:00,98.145,98.15,98.11,98.12,875999995.0
2007-05-11 02:39:00,98.12,98.15,98.12,98.14,282799997.0
2007-05-11 02:40:00,98.14,98.16,98.14,98.145,343599997.0
2007-05-11 02:41:00,98.145,98.15,98.12,98.14,343700007.0
2007-05-11 02:42:00,98.14,98.16,98.14,98.15,598399996.0
2007-05-11 02:43:00,98.15,98.17,98.15,98.17,309999997.0
2007-05-11 02:44:00,98.17,98.17,98.125,98.125,546599991.0
2007-05-11 02:45:00,98.13,98.14,98.12,98.14,212799996.0
2007-05-11 02:46:00,98.14,98.16,98.14,98.15,575600000.0
2007-05-11 02:47:00,98.15,98.155,98.13,98.13,386399999.0
2007-05-11 02:48:00,98.13,98.15,98.13,98.15,246100001.0
2007-05-11 02:49:00,98.15,98.15,98.14,98.15,339900002.0
2007-05-11 02:50:00,98.155,98.17,98.15,98.17,330800000.0
2007-05-11 02:51:00,98.17,98.18,98.15,98.155,378399999.0
2007-05-11 02:52:00,98.16,98.17,98.14,98.14,623599999.0
2007-05-11 02:53:00,98.14,98.18,98.14,98.18,569300001.0
2007-05-11 02:54:00,98.18,98.2,98.16,98.19,585099992.0
2007-05-11 02:55:00,98.19,98.2,98.16,98.17,1176300002.0
2007-05-11 02:56:00,98.18,98.2,98.18,98.19,525199990.0
2007-05-11 02:57:00,98.19,98.2,98.17,98.185,463499992.0
2007-05-11 02:58:00,98.19,98.19,98.17,98.18,400299998.0
2007-05-11 02:59:00,98.18,98.19,98.18,98.19,183100001.0
2007-05-11 03:00:00,98.18,98.18,98.17,98.18,270800002.0
2007-05-11 03:01:00,98.18,98.18,98.155,98.17,301599998.0
2007-05-11 03:02:00,98.19,98.19,98.17,98.18,234000001.0
2007-05-11 03:03:00,98.18,98.19,98.175,98.175,181599998.0
2007-05-11 03:04:00,98.18,98.19,98.17,98.18,558399988.0
2007-05-11 03:05:00,98.175,98.18,98.17,98.18,448699999.0
2007-05-11 03:06:00,98.17,98.18,98.16,98.165,359299999.0
2007-05-11 03:07:00,98.17,98.18,98.16,98.17,126200000.0
2007-05-11 03:08:00,98.175,98.18,98.17,98.18,312799998.0
2007-05-11 03:09:00,98.18,98.19,98.17,98.175,282200003.0
2007-05-11 03:10:00,98.18,98.18,98.17,98.18,88800001.0
2007-05-11 03:11:00,98.18,98.18,98.17,98.18,134399998.0
2007-05-11 03:12:00,98.18,98.18,98.16,98.18,399500000.0
2007-05-11 03:13:00,98.18,98.19,98.18,98.19,336799988.0
2007-05-11 03:14:00,98.19,98.19,98.18,98.19,483599994.0
2007-05-11 03:15:00,98.19,98.215,98.18,98.205,608700000.0
2007-05-11 03:16:00,98.205,98.23,98.205,98.21,319699998.0
2007-05-11 03:17:00,98.22,98.23,98.205,98.205,127899998.0
2007-05-11 03:18:00,98.205,98.21,98.2,98.21,352000004.0
2007-05-11 03:19:00,98.21,98.21,98.18,98.185,518900000.0
2007-05-11 03:20:00,98.185,98.2,98.18,98.19,435099998.0
2007-05-11 03:21:00,98.19,98.2,98.19,98.2,227199998.0
2007-05-11 03:22:00,98.2,98.21,98.19,98.2,628999998.0
2007-05-11 03:23:00,98.205,98.22,98.2,98.22,169999999.0
2007-05-11 03:24:00,98.22,98.22,98.18,98.22,101999999.0
2007-05-11 03:25:00,98.22,98.22,98.18,98.19,256299998.0
2007-05-11 03:26:00,98.19,98.2,98.19,98.2,363300000.0
2007-05-11 03:27:00,98.2,98.21,98.19,98.2,308100002.0
2007-05-11 03:28:00,98.2,98.21,98.2,98.21,282000000.0
2007-05-11 03:29:00,98.21,98.21,98.205,98.205,38000000.0
2007-05-11 03:30:00,98.21,98.21,98.205,98.21,250500000.0
2007-05-11 03:31:00,98.21,98.22,98.2,98.2,237599995.0
2007-05-11 03:32:00,98.2,98.21,98.2,98.21,333999998.0
2007-05-11 03:33:00,98.2,98.21,98.18,98.2,792600004.0
2007-05-11 03:34:00,98.2,98.21,98.18,98.19,537899998.0
2007-05-11 03:35:00,98.2,98.2,98.17,98.18,310700002.0
2007-05-11 03:36:00,98.19,98.21,98.18,98.2,355800001.0
2007-05-11 03:37:00,98.2,98.22,98.2,98.21,143599999.0
2007-05-11 03:38:00,98.21,98.22,98.21,98.21,335499996.0
2007-05-11 03:39:00,98.23,98.23,98.22,98.23,86400000.0
2007-05-11 03:40:00,98.22,98.22,98.21,98.21,428000000.0
2007-05-11 03:41:00,98.21,98.22,98.19,98.22,360199995.0
2007-05-11 03:42:00,98.22,98.23,98.21,98.22,223599999.0
2007-05-11 03:43:00,98.22,98.23,98.22,98.23,104799999.0
2007-05-11 03:44:00,98.23,98.23,98.21,98.22,211200000.0
2007-05-11 03:45:00,98.22,98.24,98.22,98.23,384399996.0
2007-05-11 03:46:00,98.24,98.25,98.23,98.25,275399999.0
2007-05-11 03:47:00,98.245,98.26,98.24,98.25,646099996.0
2007-05-11 03:48:00,98.25,98.26,98.24,98.25,612900001.0
2007-05-11 03:49:00,98.25,98.27,98.24,98.27,382799998.0
2007-05-11 03:50:00,98.27,98.27,98.26,98.265,302700000.0
2007-05-11 03:51:00,98.27,98.28,98.26,98.28,287799999.0
2007-05-11 03:52:00,98.28,98.3,98.27,98.28,490000001.0
2007-05-11 03:53:00,98.28,98.3,98.28,98.29,765700003.0
2007-05-11 03:54:00,98.3,98.3,98.29,98.29,196399998.0
2007-05-11 03:55:00,98.3,98.3,98.28,98.29,205900002.0
2007-05-11 03:56:00,98.29,98.3,98.28,98.3,314000001.0
2007-05-11 03:57:00,98.3,98.3,98.29,98.29,129599998.0
2007-05-11 03:58:00,98.29,98.31,98.29,98.3,147999999.0
2007-05-11 03:59:00,98.305,98.31,98.3,98.3,344399999.0
2007-05-11 04:00:00,98.3,98.32,98.3,98.32,351099998.0
2007-05-11 04:01:00,98.32,98.32,98.31,98.31,272799998.0
2007-05-11 04:02:00,98.32,98.33,98.31,98.325,588199997.0
2007-05-11 04:03:00,98.32,98.34,98.32,98.32,632699992.0
2007-05-11 04:04:00,98.33,98.33,98.31,98.33,1082300004.0
2007-05-11 04:05:00,98.325,98.35,98.325,98.34,309600002.0
2007-05-11 04:06:00,98.34,98.36,98.34,98.35,664799998.0
2007-05-11 04:07:00,98.36,98.36,98.33,98.34,412300003.0
2007-05-11 04:08:00,98.34,98.34,98.32,98.33,456599999.0
2007-05-11 04:09:00,98.33,98.34,98.32,98.34,520900000.0
2007-05-11 04:10:00,98.34,98.34,98.32,98.33,168399999.0
2007-05-11 04:11:00,98.33,98.33,98.29,98.32,392399992.0
2007-05-11 04:12:00,98.32,98.32,98.28,98.3,361599999.0
2007-05-11 04:13:00,98.3,98.3,98.28,98.29,157999998.0
2007-05-11 04:14:00,98.29,98.3,98.28,98.3,119400001.0
2007-05-11 04:15:00,98.31,98.31,98.31,98.31,7200000.0
2007-05-11 04:16:00,98.31,98.32,98.31,98.32,104400000.0
2007-05-11 04:17:00,98.315,98.32,98.305,98.32,367000002.0
2007-05-11 04:18:00,98.32,98.33,98.3,98.3,191500005.0
2007-05-11 04:19:00,98.31,98.32,98.3,98.31,75200000.0
2007-05-11 04:20:00,98.31,98.32,98.29,98.32,473999998.0
2007-05-11 04:21:00,98.32,98.32,98.3,98.32,649200004.0
2007-05-11 04:22:00,98.32,98.325,98.29,98.295,762300001.0
2007-05-11 04:23:00,98.29,98.32,98.29,98.31,370400000.0
2007-05-11 04:24:00,98.31,98.32,98.29,98.29,292799999.0
2007-05-11 04:25:00,98.29,98.3,98.27,98.28,288199998.0
2007-05-11 04:26:00,98.28,98.29,98.27,98.28,390899996.0
2007-05-11 04:27:00,98.28,98.29,98.27,98.29,196000001.0
2007-05-11 04:28:00,98.29,98.29,98.29,98.29,44800000.0
2007-05-11 04:29:00,98.295,98.32,98.295,98.31,395199996.0
2007-05-11 04:30:00,98.31,98.32,98.29,98.3,209600001.0
2007-05-11 04:31:00,98.305,98.31,98.29,98.3,139399996.0
2007-05-11 04:32:00,98.31,98.31,98.29,98.31,204900000.0
2007-05-11 04:33:00,98.31,98.31,98.29,98.29,181699998.0
2007-05-11 04:34:00,98.3,98.31,98.29,98.3,201199999.0
2007-05-11 04:35:00,98.3,98.3,98.29,98.3,269100002.0
2007-05-11 04:36:00,98.3,98.3,98.28,98.3,661999997.0
2007-05-11 04:37:00,98.3,98.3,98.29,98.29,432799997.0
2007-05-11 04:38:00,98.29,98.31,98.26,98.26,768899996.0
2007-05-11 04:39:00,98.28,98.28,98.26,98.26,297799999.0
2007-05-11 04:40:00,98.26,98.28,98.26,98.28,252400004.0
2007-05-11 04:41:00,98.27,98.28,98.27,98.27,42799999.0
2007-05-11 04:42:00,98.27,98.27,98.25,98.27,132000000.0
2007-05-11 04:43:00,98.27,98.27,98.26,98.27,228100000.0
2007-05-11 04:44:00,98.26,98.27,98.26,98.27,210900000.0
2007-05-11 04:45:00,98.27,98.28,98.27,98.27,47600000.0
2007-05-11 04:46:00,98.275,98.28,98.26,98.27,224899995.0
2007-05-11 04:47:00,98.27,98.27,98.27,98.27,37599998.0
2007-05-11 04:48:00,98.27,98.28,98.27,98.275,80399998.0
2007-05-11 04:49:00,98.27,98.27,98.27,98.27,59599998.0
2007-05-11 04:50:00,98.27,98.28,98.265,98.265,190800000.0
2007-05-11 04:51:00,98.27,98.29,98.25,98.275,255299999.0
2007-05-11 04:52:00,98.28,98.29,98.28,98.28,280099999.0
2007-05-11 04:53:00,98.28,98.29,98.27,98.28,382999997.0
2007-05-11 04:54:00,98.28,98.28,98.28,98.28,63200000.0
2007-05-11 04:55:00,98.28,98.28,98.27,98.28,149000001.0
2007-05-11 04:56:00,98.28,98.28,98.26,98.27,168900001.0
2007-05-11 04:57:00,98.28,98.28,98.26,98.27,263499998.0
2007-05-11 04:58:00,98.27,98.27,98.24,98.26,132600000.0
2007-05-11 04:59:00,98.27,98.27,98.26,98.27,31200000.0
2007-05-11 05:00:00,98.27,98.27,98.26,98.27,275999999.0
2007-05-11 05:01:00,98.27,98.27,98.26,98.27,117199998.0
2007-05-11 05:02:00,98.26,98.27,98.26,98.265,78400000.0
2007-05-11 05:03:00,98.28,98.28,98.26,98.27,451299997.0
2007-05-11 05:04:00,98.28,98.28,98.26,98.28,338100002.0
2007-05-11 05:05:00,98.28,98.29,98.27,98.28,186799999.0
2007-05-11 05:06:00,98.28,98.28,98.27,98.28,56800001.0
2007-05-11 05:07:00,98.28,98.28,98.28,98.28,15200000.0
2007-05-11 05:08:00,98.28,98.28,98.28,98.28,8800000.0
2007-05-11 05:09:00,98.28,98.28,98.27,98.27,25600000.0
2007-05-11 05:10:00,98.27,98.27,98.27,98.27,43200000.0
2007-05-11 05:11:00,98.27,98.27,98.24,98.24,481200003.0
2007-05-11 05:12:00,98.23,98.26,98.23,98.25,376500001.0
2007-05-11 05:13:00,98.25,98.25,98.25,98.25,85600000.0
2007-05-11 05:14:00,98.25,98.25,98.25,98.25,84800000.0
2007-05-11 05:15:00,98.25,98.25,98.24,98.25,271800006.0
2007-05-11 05:16:00,98.25,98.25,98.25,98.25,73200000.0
2007-05-11 05:17:00,98.25,98.27,98.25,98.26,391599999.0
2007-05-11 05:18:00,98.26,98.265,98.25,98.26,151000000.0
2007-05-11 05:19:00,98.26,98.27,98.25,98.27,317200000.0
2007-05-11 05:20:00,98.26,98.27,98.26,98.27,387599999.0
2007-05-11 05:21:00,98.27,98.27,98.27,98.27,104800000.0
2007-05-11 05:22:00,98.27,98.27,98.265,98.27,53300000.0
2007-05-11 05:23:00,98.27,98.29,98.27,98.29,272799997.0
2007-05-11 05:24:00,98.285,98.29,98.27,98.285,725400000.0
2007-05-11 05:25:00,98.29,98.33,98.28,98.31,890999994.0
2007-05-11 05:26:00,98.31,98.32,98.3,98.3,366399993.0
2007-05-11 05:27:00,98.3,98.3,98.27,98.28,667999997.0
2007-05-11 05:28:00,98.28,98.285,98.27,98.285,187999999.0
2007-05-11 05:29:00,98.285,98.285,98.275,98.28,267599999.0
2007-05-11 05:30:00,98.28,98.28,98.28,98.28,39200000.0
2007-05-11 05:31:00,98.28,98.28,98.27,98.27,49600001.0
2007-05-11 05:32:00,98.28,98.28,98.24,98.26,271900000.0
2007-05-11 05:33:00,98.25,98.27,98.25,98.27,294099999.0
2007-05-11 05:34:00,98.27,98.28,98.27,98.27,230399991.0
2007-05-11 05:35:00,98.27,98.28,98.27,98.27,96399997.0
2007-05-11 05:36:00,98.27,98.29,98.27,98.28,434400002.0
2007-05-11 05:37:00,98.28,98.29,98.28,98.28,225999997.0
2007-05-11 05:38:00,98.28,98.28,98.275,98.28,39000000.0
2007-05-11 05:39:00,98.28,98.28,98.28,98.28,16000000.0
2007-05-11 05:40:00,98.28,98.28,98.28,98.28,50000000.0
2007-05-11 05:41:00,98.28,98.28,98.25,98.27,170799999.0
2007-05-11 05:42:00,98.27,98.275,98.25,98.25,590500001.0
2007-05-11 05:43:00,98.26,98.26,98.23,98.25,836100003.0
2007-05-11 05:44:00,98.25,98.27,98.24,98.24,631699995.0
2007-05-11 05:45:00,98.24,98.25,98.24,98.24,348399989.0
2007-05-11 05:46:00,98.24,98.25,98.24,98.25,476399992.0
2007-05-11 05:47:00,98.25,98.25,98.245,98.245,80800000.0
2007-05-11 05:48:00,98.25,98.25,98.24,98.25,229100000.0
2007-05-11 05:49:00,98.25,98.25,98.23,98.245,717300005.0
2007-05-11 05:50:00,98.24,98.25,98.24,98.25,332300004.0
2007-05-11 05:51:00,98.25,98.25,98.24,98.24,127999998.0
2007-05-11 05:52:00,98.23,98.23,98.21,98.22,264399998.0
2007-05-11 05:53:00,98.22,98.24,98.21,98.24,316799999.0
2007-05-11 05:54:00,98.22,98.24,98.22,98.23,95100000.0
2007-05-11 05:55:00,98.23,98.24,98.21,98.23,768199998.0
2007-05-11 05:56:00,98.23,98.23,98.23,98.23,210000000.0
2007-05-11 05:57:00,98.23,98.23,98.22,98.23,523999991.0
2007-05-11 05:58:00,98.23,98.24,98.22,98.235,526399997.0
2007-05-11 05:59:00,98.24,98.24,98.23,98.23,211500000.0
2007-05-11 06:00:00,98.22,98.25,98.22,98.25,339700003.0
2007-05-11 06:01:00,98.25,98.25,98.24,98.24,336799999.0
2007-05-11 06:02:00,98.24,98.25,98.24,98.24,100800000.0
2007-05-11 06:03:00,98.24,98.27,98.23,98.25,579199992.0
2007-05-11 06:04:00,98.25,98.27,98.23,98.27,401899999.0
2007-05-11 06:05:00,98.27,98.27,98.26,98.26,187600000.0
2007-05-11 06:06:00,98.26,98.27,98.26,98.27,149900000.0
2007-05-11 06:07:00,98.26,98.29,98.25,98.28,623400005.0
2007-05-11 06:08:00,98.28,98.3,98.27,98.3,823800011.0
2007-05-11 06:09:00,98.31,98.31,98.28,98.29,499899999.0
2007-05-11 06:10:00,98.29,98.29,98.27,98.29,275199999.0
2007-05-11 06:11:00,98.29,98.29,98.27,98.29,184099998.0
2007-05-11 06:12:00,98.29,98.29,98.29,98.29,43200000.0
2007-05-11 06:13:00,98.29,98.3,98.28,98.3,240700001.0
2007-05-11 06:14:00,98.3,98.31,98.29,98.3,329200002.0
2007-05-11 06:15:00,98.3,98.3,98.3,98.3,147200000.0
2007-05-11 06:16:00,98.3,98.3,98.28,98.29,201600000.0
2007-05-11 06:17:00,98.29,98.3,98.28,98.3,284599998.0
2007-05-11 06:18:00,98.3,98.3,98.26,98.275,415200000.0
2007-05-11 06:19:00,98.27,98.27,98.25,98.25,328699998.0
2007-05-11 06:20:00,98.26,98.275,98.25,98.275,216100000.0
2007-05-11 06:21:00,98.27,98.28,98.26,98.275,275200000.0
2007-05-11 06:22:00,98.275,98.275,98.27,98.27,71200000.0
2007-05-11 06:23:00,98.27,98.27,98.26,98.27,227200000.0
2007-05-11 06:24:00,98.27,98.27,98.27,98.27,78400000.0
2007-05-11 06:25:00,98.27,98.275,98.26,98.275,83200000.0
2007-05-11 06:26:00,98.28,98.28,98.25,98.25,90000000.0
2007-05-11 06:27:00,98.25,98.265,98.25,98.255,257600000.0
2007-05-11 06:28:00,98.25,98.26,98.23,98.23,187800002.0
2007-05-11 06:29:00,98.24,98.24,98.23,98.24,292499998.0
2007-05-11 06:30:00,98.24,98.26,98.23,98.24,376999998.0
2007-05-11 06:31:00,98.24,98.25,98.23,98.24,200199999.0
2007-05-11 06:32:00,98.25,98.27,98.24,98.255,327300001.0
2007-05-11 06:33:00,98.255,98.26,98.24,98.25,353999994.0
2007-05-11 06:34:00,98.25,98.26,98.24,98.26,528799995.0
2007-05-11 06:35:00,98.26,98.27,98.25,98.255,362399994.0
2007-05-11 06:36:00,98.26,98.26,98.23,98.25,302899990.0
2007-05-11 06:37:00,98.255,98.26,98.25,98.25,114000000.0
2007-05-11 06:38:00,98.255,98.27,98.24,98.27,423599997.0
2007-05-11 06:39:00,98.27,98.27,98.26,98.27,237100000.0
2007-05-11 06:40:00,98.27,98.27,98.24,98.25,186399999.0
2007-05-11 06:41:00,98.25,98.25,98.25,98.25,345199985.0
2007-05-11 06:42:00,98.25,98.25,98.25,98.25,63699997.0
2007-05-11 06:43:00,98.25,98.25,98.23,98.25,91400000.0
2007-05-11 06:44:00,98.24,98.25,98.23,98.24,210099999.0
2007-05-11 06:45:00,98.24,98.25,98.24,98.25,163599997.0
2007-05-11 06:46:00,98.25,98.25,98.23,98.25,209300000.0
2007-05-11 06:47:00,98.25,98.26,98.24,98.26,345399997.0
2007-05-11 06:48:00,98.26,98.26,98.24,98.26,236500002.0
2007-05-11 06:49:00,98.26,98.26,98.24,98.24,251199997.0
2007-05-11 06:50:00,98.255,98.26,98.25,98.25,232399997.0
2007-05-11 06:51:00,98.25,98.26,98.24,98.26,643599999.0
2007-05-11 06:52:00,98.26,98.26,98.24,98.24,966900014.0
2007-05-11 06:53:00,98.25,98.26,98.24,98.26,424700002.0
2007-05-11 06:54:00,98.27,98.27,98.25,98.26,687199997.0
2007-05-11 06:55:00,98.26,98.28,98.26,98.28,472900003.0
2007-05-11 06:56:00,98.275,98.29,98.26,98.27,522000001.0
2007-05-11 06:57:00,98.27,98.27,98.25,98.26,429700001.0
2007-05-11 06:58:00,98.26,98.26,98.24,98.26,341500002.0
2007-05-11 06:59:00,98.26,98.26,98.24,98.26,337399996.0
2007-05-11 07:00:00,98.25,98.29,98.25,98.27,762499987.0
2007-05-11 07:01:00,98.275,98.28,98.25,98.28,419399997.0
2007-05-11 07:02:00,98.28,98.28,98.26,98.275,314499991.0
2007-05-11 07:03:00,98.28,98.28,98.26,98.27,224399995.0
2007-05-11 07:04:00,98.27,98.29,98.27,98.29,382799995.0
2007-05-11 07:05:00,98.29,98.29,98.27,98.28,221599998.0
2007-05-11 07:06:00,98.29,98.3,98.28,98.28,216799998.0
2007-05-11 07:07:00,98.28,98.28,98.27,98.28,86799998.0
2007-05-11 07:08:00,98.28,98.28,98.26,98.27,411999998.0
2007-05-11 07:09:00,98.26,98.27,98.26,98.27,214200000.0
2007-05-11 07:10:00,98.25,98.27,98.25,98.27,222199999.0
2007-05-11 07:11:00,98.265,98.265,98.26,98.26,46799999.0
2007-05-11 07:12:00,98.27,98.27,98.26,98.26,65999999.0
2007-05-11 07:13:00,98.27,98.27,98.25,98.26,168900000.0
2007-05-11 07:14:00,98.26,98.27,98.26,98.27,189200004.0
2007-05-11 07:15:00,98.27,98.27,98.26,98.27,86199999.0
2007-05-11 07:16:00,98.27,98.27,98.26,98.26,201599998.0
2007-05-11 07:17:00,98.26,98.26,98.23,98.23,615500000.0
2007-05-11 07:18:00,98.23,98.23,98.22,98.23,311600000.0
2007-05-11 07:19:00,98.23,98.24,98.225,98.24,153600000.0
2007-05-11 07:20:00,98.235,98.24,98.23,98.24,88799999.0
2007-05-11 07:21:00,98.24,98.25,98.24,98.24,249499999.0
2007-05-11 07:22:00,98.23,98.24,98.22,98.23,570000000.0
2007-05-11 07:23:00,98.23,98.23,98.21,98.22,133699997.0
2007-05-11 07:24:00,98.22,98.23,98.2,98.2,403899999.0
2007-05-11 07:25:00,98.21,98.21,98.2,98.21,91600001.0
2007-05-11 07:26:00,98.21,98.22,98.19,98.2,554699995.0
2007-05-11 07:27:00,98.2,98.2,98.18,98.2,232499996.0
2007-05-11 07:28:00,98.185,98.21,98.18,98.21,175999994.0
2007-05-11 07:29:00,98.21,98.22,98.21,98.22,78800000.0
2007-05-11 07:30:00,98.22,98.23,98.21,98.23,69299999.0
2007-05-11 07:31:00,98.23,98.23,98.2,98.23,422700004.0
2007-05-11 07:32:00,98.23,98.24,98.22,98.23,100799999.0
2007-05-11 07:33:00,98.23,98.24,98.21,98.21,524299987.0
2007-05-11 07:34:00,98.22,98.22,98.2,98.22,246500004.0
2007-05-11 07:35:00,98.22,98.22,98.2,98.21,562999987.0
2007-05-11 07:36:00,98.21,98.21,98.19,98.19,423199998.0
2007-05-11 07:37:00,98.19,98.195,98.185,98.19,212999996.0
2007-05-11 07:38:00,98.19,98.19,98.17,98.18,199999996.0
2007-05-11 07:39:00,98.18,98.18,98.16,98.16,170300000.0
2007-05-11 07:40:00,98.17,98.18,98.16,98.175,159799998.0
2007-05-11 07:41:00,98.175,98.21,98.175,98.195,547999994.0
2007-05-11 07:42:00,98.195,98.22,98.18,98.195,988499988.0
2007-05-11 07:43:00,98.19,98.2,98.17,98.18,349099998.0
2007-05-11 07:44:00,98.17,98.19,98.17,98.18,405199998.0
2007-05-11 07:45:00,98.18,98.19,98.17,98.19,319399993.0
2007-05-11 07:46:00,98.19,98.19,98.19,98.19,166399997.0
2007-05-11 07:47:00,98.19,98.19,98.19,98.19,108399999.0
2007-05-11 07:48:00,98.19,98.19,98.18,98.19,102000000.0
2007-05-11 07:49:00,98.19,98.21,98.18,98.21,356399999.0
2007-05-11 07:50:00,98.205,98.22,98.2,98.21,283599997.0
2007-05-11 07:51:00,98.22,98.22,98.2,98.22,125400000.0
2007-05-11 07:52:00,98.215,98.23,98.21,98.21,352600000.0
2007-05-11 07:53:00,98.22,98.23,98.22,98.22,256099999.0
2007-05-11 07:54:00,98.22,98.23,98.2,98.21,277999998.0
2007-05-11 07:55:00,98.21,98.22,98.195,98.195,371599998.0
2007-05-11 07:56:00,98.2,98.21,98.185,98.21,246499999.0
2007-05-11 07:57:00,98.21,98.21,98.19,98.2,426000001.0
2007-05-11 07:58:00,98.2,98.21,98.17,98.18,595199999.0
2007-05-11 07:59:00,98.18,98.19,98.16,98.165,614399994.0
2007-05-11 08:00:00,98.17,98.19,98.17,98.18,538199990.0
2007-05-11 08:01:00,98.18,98.19,98.16,98.165,343199999.0
2007-05-11 08:02:00,98.165,98.18,98.15,98.17,178200001.0
2007-05-11 08:03:00,98.18,98.19,98.16,98.18,524100003.0
2007-05-11 08:04:00,98.18,98.2,98.15,98.18,858599999.0
2007-05-11 08:05:00,98.18,98.21,98.15,98.21,485699997.0
2007-05-11 08:06:00,98.2,98.23,98.18,98.215,351000001.0
2007-05-11 08:07:00,98.23,98.25,98.21,98.24,418299997.0
2007-05-11 08:08:00,98.25,98.26,98.24,98.25,313200002.0
2007-05-11 08:09:00,98.25,98.26,98.24,98.25,184099999.0
2007-05-11 08:10:00,98.25,98.26,98.24,98.25,257199996.0
2007-05-11 08:11:00,98.25,98.25,98.22,98.24,316100001.0
2007-05-11 08:12:00,98.23,98.25,98.22,98.22,275199997.0
2007-05-11 08:13:00,98.22,98.24,98.22,98.23,207700002.0
2007-05-11 08:14:00,98.23,98.25,98.21,98.24,644900006.0
2007-05-11 08:15:00,98.24,98.25,98.22,98.24,465999994.0
2007-05-11 08:16:00,98.24,98.25,98.24,98.24,140799999.0
2007-05-11 08:17:00,98.25,98.25,98.23,98.23,186199997.0
2007-05-11 08:18:00,98.23,98.24,98.22,98.22,305999999.0
2007-05-11 08:19:00,98.22,98.25,98.21,98.23,640699999.0
2007-05-11 08:20:00,98.23,98.24,98.22,98.24,429000002.0
2007-05-11 08:21:00,98.24,98.26,98.23,98.25,620499999.0
2007-05-11 08:22:00,98.25,98.25,98.24,98.245,440400001.0
2007-05-11 08:23:00,98.24,98.26,98.24,98.25,297999997.0
2007-05-11 08:24:00,98.24,98.26,98.24,98.25,286400000.0
2007-05-11 08:25:00,98.25,98.255,98.24,98.25,464400001.0
2007-05-11 08:26:00,98.25,98.26,98.23,98.245,534200007.0
2007-05-11 08:27:00,98.25,98.26,98.23,98.25,232600004.0
2007-05-11 08:28:00,98.25,98.26,98.23,98.25,606299999.0
2007-05-11 08:29:00,98.25,98.25,98.23,98.24,359700003.0
2007-05-11 08:30:00,98.24,98.25,98.22,98.22,334400002.0
2007-05-11 08:31:00,98.22,98.23,98.21,98.22,357199995.0
2007-05-11 08:32:00,98.22,98.23,98.2,98.22,299699994.0
2007-05-11 08:33:00,98.23,98.24,98.21,98.24,200999995.0
2007-05-11 08:34:00,98.23,98.26,98.22,98.23,605100005.0
2007-05-11 08:35:00,98.23,98.27,98.23,98.27,440999998.0
2007-05-11 08:36:00,98.26,98.27,98.255,98.27,92400000.0
2007-05-11 08:37:00,98.27,98.27,98.25,98.27,152500001.0
2007-05-11 08:38:00,98.27,98.27,98.24,98.24,441400000.0
2007-05-11 08:39:00,98.24,98.24,98.21,98.22,876499991.0
2007-05-11 08:40:00,98.22,98.23,98.2,98.21,744800004.0
2007-05-11 08:41:00,98.22,98.23,98.2,98.23,216799998.0
2007-05-11 08:42:00,98.23,98.24,98.22,98.23,456800000.0
2007-05-11 08:43:00,98.23,98.23,98.21,98.23,290199996.0
2007-05-11 08:44:00,98.23,98.24,98.23,98.24,239199995.0
2007-05-11 08:45:00,98.24,98.26,98.2,98.23,870699999.0
2007-05-11 08:46:00,98.21,98.22,98.16,98.195,1020299995.0
2007-05-11 08:47:00,98.195,98.23,98.195,98.22,472100000.0
2007-05-11 08:48:00,98.22,98.24,98.22,98.235,198400001.0
2007-05-11 08:49:00,98.23,98.24,98.22,98.22,1024599990.0
2007-05-11 08:50:00,98.22,98.22,98.21,98.21,53600000.0
2007-05-11 08:51:00,98.21,98.23,98.21,98.21,677599991.0
2007-05-11 08:52:00,98.21,98.24,98.21,98.23,391300000.0
2007-05-11 08:53:00,98.23,98.25,98.22,98.25,576100003.0
2007-05-11 08:54:00,98.24,98.27,98.22,98.26,536799999.0
2007-05-11 08:55:00,98.26,98.27,98.26,98.265,378099999.0
2007-05-11 08:56:00,98.265,98.28,98.23,98.28,663499990.0
2007-05-11 08:57:00,98.28,98.29,98.26,98.26,999499992.0
2007-05-11 08:58:00,98.275,98.29,98.27,98.28,422599991.0
2007-05-11 08:59:00,98.285,98.31,98.285,98.31,264299997.0
2007-05-11 09:00:00,98.305,98.34,98.3,98.33,1394199991.0
2007-05-11 09:01:00,98.33,98.33,98.31,98.31,345999995.0
2007-05-11 09:02:00,98.31,98.31,98.28,98.28,195899998.0
2007-05-11 09:03:00,98.28,98.3,98.28,98.295,453299999.0
2007-05-11 09:04:00,98.29,98.31,98.29,98.3,53199999.0
2007-05-11 09:05:00,98.3,98.3,98.28,98.29,209099999.0
2007-05-11 09:06:00,98.29,98.29,98.25,98.27,314400000.0
2007-05-11 09:07:00,98.27,98.28,98.26,98.26,183499998.0
2007-05-11 09:08:00,98.27,98.28,98.27,98.28,385599997.0
2007-05-11 09:09:00,98.28,98.29,98.28,98.28,359399998.0
2007-05-11 09:10:00,98.29,98.29,98.27,98.275,298300001.0
2007-05-11 09:11:00,98.27,98.28,98.26,98.265,558600003.0
2007-05-11 09:12:00,98.26,98.27,98.24,98.25,1310100000.0
2007-05-11 09:13:00,98.25,98.26,98.24,98.25,947300006.0
2007-05-11 09:14:00,98.25,98.26,98.24,98.26,411599996.0
2007-05-11 09:15:00,98.26,98.28,98.26,98.275,396400006.0
2007-05-11 09:16:00,98.28,98.3,98.27,98.28,1233499999.0
2007-05-11 09:17:00,98.28,98.29,98.25,98.27,422599999.0
2007-05-11 09:18:00,98.27,98.29,98.27,98.29,296499997.0
2007-05-11 09:19:00,98.29,98.3,98.27,98.28,458599995.0
2007-05-11 09:20:00,98.28,98.29,98.27,98.27,261800001.0
2007-05-11 09:21:00,98.27,98.29,98.265,98.27,514200002.0
2007-05-11 09:22:00,98.27,98.28,98.27,98.27,238799999.0
2007-05-11 09:23:00,98.27,98.27,98.23,98.26,239199997.0
2007-05-11 09:24:00,98.26,98.26,98.23,98.23,116400000.0
2007-05-11 09:25:00,98.23,98.24,98.225,98.24,464400003.0
2007-05-11 09:26:00,98.23,98.25,98.21,98.25,828099996.0
2007-05-11 09:27:00,98.25,98.25,98.21,98.23,242199997.0
2007-05-11 09:28:00,98.23,98.23,98.2,98.21,540399994.0
2007-05-11 09:29:00,98.22,98.22,98.18,98.2,735000000.0
2007-05-11 09:30:00,98.2,98.2,98.19,98.19,198900005.0
2007-05-11 09:31:00,98.19,98.21,98.17,98.17,489799999.0
2007-05-11 09:32:00,98.17,98.18,98.15,98.17,591100004.0
2007-05-11 09:33:00,98.17,98.17,98.14,98.16,998100007.0
2007-05-11 09:34:00,98.17,98.19,98.16,98.19,505999997.0
2007-05-11 09:35:00,98.19,98.19,98.17,98.18,485799999.0
2007-05-11 09:36:00,98.18,98.21,98.17,98.19,1929400005.0
2007-05-11 09:37:00,98.2,98.21,98.19,98.2,471499995.0
2007-05-11 09:38:00,98.2,98.22,98.19,98.22,439999997.0
2007-05-11 09:39:00,98.22,98.24,98.21,98.24,859300000.0
2007-05-11 09:40:00,98.245,98.27,98.23,98.27,748599998.0
2007-05-11 09:41:00,98.27,98.27,98.23,98.23,843399995.0
2007-05-11 09:42:00,98.23,98.24,98.22,98.24,354099999.0
2007-05-11 09:43:00,98.24,98.26,98.23,98.25,858199992.0
2007-05-11 09:44:00,98.26,98.27,98.24,98.25,1109199985.0
2007-05-11 09:45:00,98.26,98.27,98.23,98.23,693199998.0
2007-05-11 09:46:00,98.24,98.25,98.23,98.25,1185600006.0
2007-05-11 09:47:00,98.24,98.26,98.235,98.255,371000005.0
2007-05-11 09:48:00,98.26,98.28,98.25,98.265,868599990.0
2007-05-11 09:49:00,98.26,98.28,98.26,98.26,440400003.0
2007-05-11 09:50:00,98.26,98.27,98.24,98.25,609100005.0
2007-05-11 09:51:00,98.25,98.25,98.24,98.25,474799997.0
2007-05-11 09:52:00,98.25,98.265,98.24,98.265,1004800003.0
2007-05-11 09:53:00,98.27,98.27,98.26,98.26,347899999.0
2007-05-11 09:54:00,98.27,98.28,98.26,98.28,493399996.0
2007-05-11 09:55:00,98.28,98.28,98.27,98.28,464000001.0
2007-05-11 09:56:00,98.28,98.29,98.27,98.285,301000000.0
2007-05-11 09:57:00,98.29,98.29,98.28,98.28,195600003.0
2007-05-11 09:58:00,98.28,98.29,98.27,98.27,255600001.0
2007-05-11 09:59:00,98.27,98.3,98.27,98.29,318800002.0
2007-05-11 10:00:00,98.29,98.32,98.29,98.31,963800008.0
2007-05-11 10:01:00,98.31,98.33,98.3,98.31,1353300001.0
2007-05-11 10:02:00,98.31,98.32,98.31,98.32,676400011.0
2007-05-11 10:03:00,98.315,98.33,98.3,98.32,561500002.0
2007-05-11 10:04:00,98.31,98.32,98.29,98.31,225600000.0
2007-05-11 10:05:00,98.3,98.3,98.29,98.3,167599997.0
2007-05-11 10:06:00,98.3,98.31,98.28,98.3,608600003.0
2007-05-11 10:07:00,98.3,98.32,98.29,98.32,437400005.0
2007-05-11 10:08:00,98.32,98.32,98.3,98.32,570300004.0
2007-05-11 10:09:00,98.31,98.32,98.3,98.3,622900004.0
2007-05-11 10:10:00,98.3,98.31,98.29,98.31,573000003.0
2007-05-11 10:11:00,98.3,98.31,98.29,98.31,522100001.0
2007-05-11 10:12:00,98.31,98.31,98.29,98.29,445499994.0
2007-05-11 10:13:00,98.29,98.29,98.27,98.28,239200000.0
2007-05-11 10:14:00,98.29,98.29,98.28,98.29,353499999.0
2007-05-11 10:15:00,98.29,98.29,98.28,98.29,259100002.0
2007-05-11 10:16:00,98.29,98.29,98.29,98.29,32000000.0
2007-05-11 10:17:00,98.29,98.29,98.27,98.28,209900002.0
2007-05-11 10:18:00,98.28,98.28,98.28,98.28,10400000.0
2007-05-11 10:19:00,98.28,98.28,98.23,98.25,549500002.0
2007-05-11 10:20:00,98.25,98.26,98.24,98.25,212700001.0
2007-05-11 10:21:00,98.25,98.28,98.25,98.28,821099996.0
2007-05-11 10:22:00,98.27,98.28,98.27,98.27,251800004.0
2007-05-11 10:23:00,98.27,98.31,98.27,98.29,1055100001.0
2007-05-11 10:24:00,98.295,98.31,98.28,98.3,881199992.0
2007-05-11 10:25:00,98.29,98.3,98.285,98.29,593900003.0
2007-05-11 10:26:00,98.3,98.3,98.29,98.3,57899999.0
2007-05-11 10:27:00,98.3,98.33,98.3,98.32,982600000.0
2007-05-11 10:28:00,98.315,98.33,98.31,98.31,572200001.0
2007-05-11 10:29:00,98.32,98.32,98.3,98.31,747900001.0
2007-05-11 10:30:00,98.31,98.31,98.28,98.28,440500002.0
2007-05-11 10:31:00,98.28,98.29,98.27,98.275,596300000.0
2007-05-11 10:32:00,98.28,98.29,98.265,98.27,569800000.0
2007-05-11 10:33:00,98.27,98.28,98.26,98.265,651800013.0
2007-05-11 10:34:00,98.27,98.28,98.26,98.28,400600000.0
2007-05-11 10:35:00,98.27,98.3,98.26,98.3,1003299999.0
2007-05-11 10:36:00,98.295,98.295,98.28,98.29,412499997.0
2007-05-11 10:37:00,98.29,98.3,98.285,98.3,180500002.0
2007-05-11 10:38:00,98.3,98.3,98.28,98.3,750999998.0
2007-05-11 10:39:00,98.3,98.33,98.3,98.32,589300005.0
2007-05-11 10:40:00,98.32,98.37,98.32,98.35,1569999998.0
2007-05-11 10:41:00,98.35,98.36,98.34,98.35,686399995.0
2007-05-11 10:42:00,98.36,98.37,98.35,98.36,478599998.0
2007-05-11 10:43:00,98.36,98.37,98.36,98.37,133700000.0
2007-05-11 10:44:00,98.37,98.37,98.35,98.35,275599998.0
2007-05-11 10:45:00,98.35,98.36,98.33,98.34,459800003.0
2007-05-11 10:46:00,98.34,98.34,98.33,98.33,140399999.0
2007-05-11 10:47:00,98.33,98.33,98.3,98.32,680600001.0
2007-05-11 10:48:00,98.32,98.33,98.32,98.325,376699992.0
2007-05-11 10:49:00,98.34,98.35,98.31,98.34,508899993.0
2007-05-11 10:50:00,98.34,98.36,98.32,98.35,567199989.0
2007-05-11 10:51:00,98.35,98.36,98.34,98.35,145100000.0
2007-05-11 10:52:00,98.34,98.36,98.34,98.36,89200001.0
2007-05-11 10:53:00,98.36,98.36,98.34,98.34,425100000.0
2007-05-11 10:54:00,98.34,98.34,98.33,98.33,692000001.0
2007-05-11 10:55:00,98.33,98.34,98.32,98.33,1288600004.0
2007-05-11 10:56:00,98.33,98.33,98.3,98.32,493000005.0
2007-05-11 10:57:00,98.315,98.32,98.3,98.32,466999999.0
2007-05-11 10:58:00,98.315,98.33,98.31,98.33,914700004.0
2007-05-11 10:59:00,98.33,98.33,98.32,98.32,350699991.0
2007-05-11 11:00:00,98.32,98.32,98.31,98.32,564800003.0
2007-05-11 11:01:00,98.32,98.35,98.32,98.35,864999993.0
2007-05-11 11:02:00,98.35,98.36,98.33,98.35,529600001.0
2007-05-11 11:03:00,98.35,98.37,98.34,98.35,1402200012.0
2007-05-11 11:04:00,98.35,98.36,98.33,98.35,876399994.0
2007-05-11 11:05:00,98.34,98.35,98.32,98.34,475399998.0
2007-05-11 11:06:00,98.33,98.34,98.32,98.32,326600006.0
2007-05-11 11:07:00,98.32,98.34,98.31,98.32,132399999.0
2007-05-11 11:08:00,98.32,98.32,98.31,98.32,86400000.0
2007-05-11 11:09:00,98.32,98.33,98.31,98.33,76700000.0
2007-05-11 11:10:00,98.33,98.34,98.33,98.33,347200002.0
2007-05-11 11:11:00,98.34,98.34,98.31,98.32,136299999.0
2007-05-11 11:12:00,98.32,98.32,98.285,98.3,271000002.0
2007-05-11 11:13:00,98.3,98.3,98.26,98.28,934099991.0
2007-05-11 11:14:00,98.29,98.29,98.26,98.26,224600000.0
2007-05-11 11:15:00,98.26,98.27,98.25,98.26,246499998.0
2007-05-11 11:16:00,98.25,98.27,98.23,98.26,753399996.0
2007-05-11 11:17:00,98.255,98.26,98.22,98.23,913600003.0
2007-05-11 11:18:00,98.23,98.25,98.225,98.25,294600001.0
2007-05-11 11:19:00,98.25,98.26,98.23,98.235,1427200015.0
2007-05-11 11:20:00,98.23,98.24,98.19,98.205,1543100009.0
2007-05-11 11:21:00,98.21,98.23,98.2,98.21,1516700017.0
2007-05-11 11:22:00,98.23,98.24,98.21,98.215,1366899994.0
2007-05-11 11:23:00,98.215,98.23,98.2,98.22,1056200007.0
2007-05-11 11:24:00,98.22,98.23,98.17,98.19,1131099998.0
2007-05-11 11:25:00,98.19,98.19,98.16,98.16,645300003.0
2007-05-11 11:26:00,98.155,98.18,98.15,98.18,853400000.0
2007-05-11 11:27:00,98.18,98.19,98.17,98.18,695299992.0
2007-05-11 11:28:00,98.18,98.18,98.16,98.17,361999999.0
2007-05-11 11:29:00,98.17,98.18,98.15,98.17,162399999.0
2007-05-11 11:30:00,98.17,98.18,98.15,98.16,496600007.0
2007-05-11 11:31:00,98.16,98.17,98.12,98.13,730699992.0
2007-05-11 11:32:00,98.13,98.15,98.09,98.14,1069599999.0
2007-05-11 11:33:00,98.13,98.17,98.13,98.16,258799999.0
2007-05-11 11:34:00,98.16,98.16,98.13,98.15,1186500002.0
2007-05-11 11:35:00,98.15,98.17,98.15,98.15,274199999.0
2007-05-11 11:36:00,98.15,98.21,98.12,98.2,292600002.0
2007-05-11 11:37:00,98.22,98.23,98.16,98.2,292600002.0
2007-05-11 11:38:00,98.2,98.22,98.19,98.21,292600002.0
2007-05-11 11:39:00,98.21,98.22,98.18,98.19,364900002.0
2007-05-11 11:40:00,98.19,98.2,98.19,98.2,205600003.0
2007-05-11 11:41:00,98.2,98.21,98.19,98.21,438500000.0
2007-05-11 11:42:00,98.21,98.22,98.19,98.22,1029299998.0
2007-05-11 11:43:00,98.22,98.22,98.2,98.22,264299997.0
2007-05-11 11:44:00,98.23,98.23,98.18,98.19,1058500021.0
2007-05-11 11:45:00,98.19,98.2,98.17,98.18,912100010.0
2007-05-11 11:46:00,98.18,98.19,98.16,98.17,757499995.0
2007-05-11 11:47:00,98.18,98.19,98.15,98.19,1272999996.0
2007-05-11 11:48:00,98.18,98.25,98.18,98.21,1226300001.0
2007-05-11 11:49:00,98.21,98.22,98.2,98.2,1150600002.0
2007-05-11 11:50:00,98.2,98.22,98.2,98.22,779000000.0
2007-05-11 11:51:00,98.22,98.23,98.2,98.21,1090800007.0
2007-05-11 11:52:00,98.21,98.22,98.2,98.2,112900000.0
2007-05-11 11:53:00,98.2,98.24,98.19,98.23,405699998.0
2007-05-11 11:54:00,98.24,98.24,98.22,98.22,484999999.0
2007-05-11 11:55:00,98.21,98.22,98.19,98.21,403000001.0
2007-05-11 11:56:00,98.21,98.22,98.21,98.22,60000000.0
2007-05-11 11:57:00,98.22,98.23,98.21,98.215,619599995.0
2007-05-11 11:58:00,98.22,98.25,98.22,98.24,643199998.0
2007-05-11 11:59:00,98.24,98.27,98.24,98.26,428000000.0
2007-05-11 12:00:00,98.26,98.3,98.26,98.3,1091399989.0
2007-05-11 12:01:00,98.3,98.3,98.26,98.27,1502899997.0
2007-05-11 12:02:00,98.27,98.28,98.26,98.28,138300002.0
2007-05-11 12:03:00,98.27,98.28,98.25,98.25,105199999.0
2007-05-11 12:04:00,98.25,98.26,98.24,98.255,171199999.0
2007-05-11 12:05:00,98.25,98.3,98.24,98.3,536000004.0
2007-05-11 12:06:00,98.3,98.3,98.28,98.3,101599998.0
2007-05-11 12:07:00,98.3,98.34,98.29,98.3,319499999.0
2007-05-11 12:08:00,98.31,98.31,98.275,98.3,380700001.0
2007-05-11 12:09:00,98.3,98.31,98.28,98.3,546499990.0
2007-05-11 12:10:00,98.3,98.3,98.27,98.3,92800000.0
2007-05-11 12:11:00,98.3,98.3,98.28,98.29,325200001.0
2007-05-11 12:12:00,98.29,98.3,98.28,98.3,689999995.0
2007-05-11 12:13:00,98.3,98.3,98.26,98.27,407799995.0
2007-05-11 12:14:00,98.27,98.27,98.24,98.25,538800000.0
2007-05-11 12:15:00,98.235,98.25,98.23,98.24,285799997.0
2007-05-11 12:16:00,98.24,98.24,98.22,98.23,271600005.0
2007-05-11 12:17:00,98.24,98.24,98.23,98.23,75199999.0
2007-05-11 12:18:00,98.22,98.24,98.22,98.22,199500001.0
2007-05-11 12:19:00,98.22,98.24,98.22,98.22,522900003.0
2007-05-11 12:20:00,98.23,98.27,98.22,98.26,453100001.0
2007-05-11 12:21:00,98.26,98.3,98.25,98.27,1580199999.0
2007-05-11 12:22:00,98.28,98.29,98.27,98.28,217699998.0
2007-05-11 12:23:00,98.28,98.28,98.24,98.25,393899999.0
2007-05-11 12:24:00,98.25,98.25,98.22,98.22,475100006.0
2007-05-11 12:25:00,98.22,98.23,98.21,98.22,186799999.0
2007-05-11 12:26:00,98.21,98.21,98.17,98.18,1263800004.0
2007-05-11 12:27:00,98.185,98.2,98.18,98.19,386699997.0
2007-05-11 12:28:00,98.19,98.21,98.19,98.205,1074000003.0
2007-05-11 12:29:00,98.2,98.22,98.19,98.21,998800009.0
2007-05-11 12:30:00,98.22,98.23,98.19,98.21,594600001.0
2007-05-11 12:31:00,98.21,98.21,98.2,98.2,190700000.0
2007-05-11 12:32:00,98.195,98.21,98.19,98.21,413500006.0
2007-05-11 12:33:00,98.21,98.21,98.205,98.21,460900002.0
2007-05-11 12:34:00,98.21,98.22,98.2,98.22,651300002.0
2007-05-11 12:35:00,98.22,98.22,98.21,98.21,128100000.0
2007-05-11 12:36:00,98.22,98.22,98.2,98.22,550600006.0
2007-05-11 12:37:00,98.22,98.22,98.2,98.21,45200001.0
2007-05-11 12:38:00,98.21,98.21,98.185,98.2,234999997.0
2007-05-11 12:39:00,98.19,98.2,98.19,98.2,305600002.0
2007-05-11 12:40:00,98.195,98.21,98.19,98.2,1128400018.0
2007-05-11 12:41:00,98.205,98.22,98.19,98.22,736700000.0
2007-05-11 12:42:00,98.22,98.22,98.21,98.21,32000000.0
2007-05-11 12:43:00,98.21,98.23,98.2,98.23,51600000.0
2007-05-11 12:44:00,98.23,98.25,98.22,98.25,309099999.0
2007-05-11 12:45:00,98.25,98.28,98.25,98.28,1029699995.0
2007-05-11 12:46:00,98.265,98.28,98.265,98.28,981099998.0
2007-05-11 12:47:00,98.28,98.28,98.25,98.25,660300004.0
2007-05-11 12:48:00,98.25,98.26,98.24,98.24,886500006.0
2007-05-11 12:49:00,98.26,98.26,98.25,98.26,165199999.0
2007-05-11 12:50:00,98.26,98.26,98.26,98.26,201999996.0
2007-05-11 12:51:00,98.26,98.27,98.25,98.26,135299998.0
2007-05-11 12:52:00,98.26,98.26,98.23,98.25,696400001.0
2007-05-11 12:53:00,98.25,98.25,98.22,98.22,641999993.0
2007-05-11 12:54:00,98.22,98.23,98.205,98.22,700700003.0
2007-05-11 12:55:00,98.22,98.22,98.19,98.19,809900010.0
2007-05-11 12:56:00,98.195,98.22,98.19,98.22,526599999.0
2007-05-11 12:57:00,98.22,98.23,98.21,98.22,72800000.0
2007-05-11 12:58:00,98.22,98.22,98.18,98.19,228699997.0
2007-05-11 12:59:00,98.17,98.2,98.17,98.18,257200004.0
2007-05-11 13:00:00,98.17,98.19,98.16,98.19,355900001.0
2007-05-11 13:01:00,98.19,98.23,98.18,98.23,831700004.0
2007-05-11 13:02:00,98.22,98.22,98.19,98.2,550599995.0
2007-05-11 13:03:00,98.19,98.2,98.19,98.2,464599997.0
2007-05-11 13:04:00,98.19,98.21,98.18,98.2,686499990.0
2007-05-11 13:05:00,98.21,98.22,98.19,98.22,441400001.0
2007-05-11 13:06:00,98.22,98.22,98.19,98.205,517200004.0
2007-05-11 13:07:00,98.205,98.22,98.19,98.21,438199999.0
2007-05-11 13:08:00,98.21,98.22,98.21,98.22,57600000.0
2007-05-11 13:09:00,98.22,98.23,98.205,98.23,228000001.0
2007-05-11 13:10:00,98.23,98.32,98.21,98.32,324999999.0
2007-05-11 13:11:00,98.32,98.33,98.29,98.32,651199997.0
2007-05-11 13:12:00,98.32,98.33,98.31,98.31,421599997.0
2007-05-11 13:13:00,98.32,98.32,98.3,98.31,852399991.0
2007-05-11 13:14:00,98.31,98.32,98.3,98.3,1241399995.0
2007-05-11 13:15:00,98.3,98.33,98.295,98.32,555200005.0
2007-05-11 13:16:00,98.32,98.32,98.31,98.31,149300001.0
2007-05-11 13:17:00,98.32,98.32,98.305,98.32,325699997.0
2007-05-11 13:18:00,98.32,98.32,98.32,98.32,44000000.0
2007-05-11 13:19:00,98.32,98.36,98.32,98.34,1076500002.0
2007-05-11 13:20:00,98.35,98.36,98.32,98.325,1244699996.0
2007-05-11 13:21:00,98.325,98.34,98.31,98.33,521099996.0
2007-05-11 13:22:00,98.325,98.33,98.31,98.32,416999999.0
2007-05-11 13:23:00,98.32,98.32,98.26,98.29,466300002.0
2007-05-11 13:24:00,98.3,98.31,98.29,98.31,803800005.0
2007-05-11 13:25:00,98.31,98.31,98.295,98.31,373400005.0
2007-05-11 13:26:00,98.305,98.32,98.3,98.32,693600000.0
2007-05-11 13:27:00,98.32,98.32,98.31,98.31,630800004.0
2007-05-11 13:28:00,98.31,98.32,98.3,98.3,368400000.0
2007-05-11 13:29:00,98.3,98.31,98.3,98.3,189599999.0
2007-05-11 13:30:00,98.3,98.31,98.295,98.295,483099999.0
2007-05-11 13:31:00,98.3,98.33,98.295,98.33,164300001.0
2007-05-11 13:32:00,98.33,98.35,98.33,98.34,288400000.0
2007-05-11 13:33:00,98.34,98.34,98.3,98.31,536799999.0
2007-05-11 13:34:00,98.32,98.32,98.3,98.3,116800002.0
2007-05-11 13:35:00,98.31,98.32,98.3,98.31,138800000.0
2007-05-11 13:36:00,98.31,98.32,98.3,98.31,134699999.0
2007-05-11 13:37:00,98.31,98.32,98.3,98.32,140799998.0
2007-05-11 13:38:00,98.32,98.32,98.3,98.31,237999998.0
2007-05-11 13:39:00,98.3,98.31,98.3,98.305,402200002.0
2007-05-11 13:40:00,98.31,98.31,98.29,98.29,540399994.0
2007-05-11 13:41:00,98.29,98.3,98.285,98.285,373499999.0
2007-05-11 13:42:00,98.29,98.29,98.285,98.285,175799999.0
2007-05-11 13:43:00,98.29,98.3,98.285,98.3,414400004.0
2007-05-11 13:44:00,98.31,98.32,98.3,98.31,296199999.0
2007-05-11 13:45:00,98.31,98.32,98.3,98.31,225499997.0
2007-05-11 13:46:00,98.32,98.33,98.31,98.32,324400002.0
2007-05-11 13:47:00,98.31,98.32,98.3,98.3,212000001.0
2007-05-11 13:48:00,98.3,98.3,98.26,98.27,483199999.0
2007-05-11 13:49:00,98.27,98.28,98.26,98.27,514800001.0
2007-05-11 13:50:00,98.26,98.27,98.26,98.27,35200000.0
2007-05-11 13:51:00,98.27,98.27,98.26,98.26,44800000.0
2007-05-11 13:52:00,98.26,98.26,98.26,98.26,8000000.0
2007-05-11 13:53:00,98.26,98.27,98.24,98.255,302300003.0
2007-05-11 13:54:00,98.25,98.26,98.25,98.26,711899991.0
2007-05-11 13:55:00,98.26,98.26,98.26,98.26,4000000.0
2007-05-11 13:56:00,98.26,98.26,98.26,98.26,20000000.0
2007-05-11 13:57:00,98.26,98.26,98.25,98.25,97700000.0
2007-05-11 13:58:00,98.25,98.27,98.25,98.26,77200001.0
2007-05-11 13:59:00,98.26,98.27,98.25,98.27,589000002.0
2007-05-11 14:00:00,98.27,98.27,98.26,98.26,42400000.0
2007-05-11 14:01:00,98.26,98.27,98.25,98.27,66800000.0
2007-05-11 14:02:00,98.27,98.27,98.24,98.25,481800000.0
2007-05-11 14:03:00,98.24,98.26,98.235,98.25,434900002.0
2007-05-11 14:04:00,98.26,98.27,98.24,98.25,733100002.0
2007-05-11 14:05:00,98.25,98.25,98.24,98.25,428599998.0
2007-05-11 14:06:00,98.25,98.25,98.215,98.22,286699999.0
2007-05-11 14:07:00,98.21,98.23,98.21,98.225,326199998.0
2007-05-11 14:08:00,98.21,98.23,98.21,98.22,429499999.0
2007-05-11 14:09:00,98.22,98.23,98.21,98.23,981900006.0
2007-05-11 14:10:00,98.23,98.25,98.22,98.23,488099998.0
2007-05-11 14:11:00,98.23,98.25,98.22,98.235,336800003.0
2007-05-11 14:12:00,98.24,98.24,98.225,98.24,525099995.0
2007-05-11 14:13:00,98.24,98.24,98.19,98.2,197200000.0
2007-05-11 14:14:00,98.19,98.21,98.19,98.2,433800000.0
2007-05-11 14:15:00,98.2,98.22,98.19,98.2,154000000.0
2007-05-11 14:16:00,98.2,98.22,98.19,98.2,305300002.0
2007-05-11 14:17:00,98.21,98.22,98.185,98.215,408200000.0
2007-05-11 14:18:00,98.21,98.23,98.205,98.22,265599999.0
2007-05-11 14:19:00,98.22,98.22,98.18,98.19,241099998.0
2007-05-11 14:20:00,98.19,98.19,98.18,98.19,167599997.0
2007-05-11 14:21:00,98.18,98.2,98.16,98.2,195899998.0
2007-05-11 14:22:00,98.2,98.2,98.17,98.18,660000008.0
2007-05-11 14:23:00,98.18,98.19,98.18,98.18,31200000.0
2007-05-11 14:24:00,98.18,98.18,98.18,98.18,12000000.0
2007-05-11 14:25:00,98.18,98.2,98.18,98.2,393300003.0
2007-05-11 14:26:00,98.19,98.21,98.18,98.2,258099998.0
2007-05-11 14:27:00,98.2,98.2,98.18,98.19,258899996.0
2007-05-11 14:28:00,98.2,98.2,98.18,98.18,124199998.0
2007-05-11 14:29:00,98.18,98.21,98.16,98.2,475400001.0
2007-05-11 14:30:00,98.19,98.19,98.09,98.18,559900000.0
2007-05-11 14:31:00,98.15,98.2,98.13,98.18,929700008.0
2007-05-11 14:32:00,98.175,98.21,98.15,98.19,656200000.0
2007-05-11 14:33:00,98.17,98.26,98.16,98.24,1006900008.0
2007-05-11 14:34:00,98.26,98.28,98.235,98.27,369999999.0
2007-05-11 14:35:00,98.27,98.28,98.24,98.24,699600000.0
2007-05-11 14:36:00,98.24,98.25,98.23,98.23,1305899999.0
2007-05-11 14:37:00,98.22,98.23,98.18,98.18,1557300007.0
2007-05-11 14:38:00,98.17,98.22,98.17,98.2,714000002.0
2007-05-11 14:39:00,98.2,98.22,98.195,98.2,739999999.0
2007-05-11 14:40:00,98.195,98.21,98.18,98.19,1990199999.0
2007-05-11 14:41:00,98.19,98.19,98.16,98.18,1308800005.0
2007-05-11 14:42:00,98.18,98.18,98.15,98.165,987200006.0
2007-05-11 14:43:00,98.17,98.19,98.16,98.165,1015600005.0
2007-05-11 14:44:00,98.17,98.18,98.16,98.16,492799998.0
2007-05-11 14:45:00,98.17,98.17,98.12,98.12,809600000.0
2007-05-11 14:46:00,98.12,98.15,98.11,98.14,699900002.0
2007-05-11 14:47:00,98.14,98.16,98.14,98.15,556499999.0
2007-05-11 14:48:00,98.155,98.16,98.14,98.16,295399998.0
2007-05-11 14:49:00,98.16,98.17,98.125,98.14,1356299993.0
2007-05-11 14:50:00,98.125,98.15,98.12,98.14,655600003.0
2007-05-11 14:51:00,98.145,98.17,98.13,98.155,954600002.0
2007-05-11 14:52:00,98.155,98.175,98.15,98.17,994500003.0
2007-05-11 14:53:00,98.17,98.19,98.17,98.17,1084599999.0
2007-05-11 14:54:00,98.17,98.21,98.17,98.2,1139100003.0
2007-05-11 14:55:00,98.2,98.2,98.17,98.185,635499997.0
2007-05-11 14:56:00,98.19,98.2,98.19,98.2,492299996.0
2007-05-11 14:57:00,98.2,98.21,98.19,98.2,295599999.0
2007-05-11 14:58:00,98.2,98.2,98.18,98.19,1181500010.0
2007-05-11 14:59:00,98.19,98.22,98.19,98.205,672400008.0
2007-05-11 15:00:00,98.205,98.25,98.2,98.24,1022900004.0
2007-05-11 15:01:00,98.24,98.25,98.22,98.23,1006399999.0
2007-05-11 15:02:00,98.225,98.24,98.225,98.24,347300000.0
2007-05-11 15:03:00,98.24,98.25,98.22,98.23,612899996.0
2007-05-11 15:04:00,98.23,98.24,98.21,98.23,469599992.0
2007-05-11 15:05:00,98.23,98.24,98.2,98.21,478000005.0
2007-05-11 15:06:00,98.21,98.23,98.21,98.22,410799997.0
2007-05-11 15:07:00,98.22,98.23,98.2,98.23,725799998.0
2007-05-11 15:08:00,98.22,98.22,98.21,98.21,896799994.0
2007-05-11 15:09:00,98.21,98.22,98.2,98.22,828800004.0
2007-05-11 15:10:00,98.22,98.22,98.19,98.21,606400002.0
2007-05-11 15:11:00,98.21,98.22,98.195,98.21,620899999.0
2007-05-11 15:12:00,98.21,98.23,98.21,98.22,312999996.0
2007-05-11 15:13:00,98.22,98.22,98.21,98.22,151100000.0
2007-05-11 15:14:00,98.22,98.22,98.21,98.22,88800000.0
2007-05-11 15:15:00,98.22,98.22,98.21,98.21,148399999.0
2007-05-11 15:16:00,98.21,98.22,98.2,98.21,619599998.0
2007-05-11 15:17:00,98.205,98.22,98.205,98.22,98899998.0
2007-05-11 15:18:00,98.21,98.23,98.21,98.22,253500002.0
2007-05-11 15:19:00,98.215,98.23,98.215,98.22,804100000.0
2007-05-11 15:20:00,98.22,98.23,98.22,98.22,145800002.0
2007-05-11 15:21:00,98.22,98.22,98.215,98.22,361800003.0
2007-05-11 15:22:00,98.22,98.23,98.21,98.215,601800007.0
2007-05-11 15:23:00,98.21,98.24,98.21,98.24,364900004.0
2007-05-11 15:24:00,98.24,98.24,98.23,98.24,922900000.0
2007-05-11 15:25:00,98.24,98.25,98.23,98.23,494000000.0
2007-05-11 15:26:00,98.225,98.28,98.22,98.27,1170700003.0
2007-05-11 15:27:00,98.27,98.28,98.25,98.28,982499996.0
2007-05-11 15:28:00,98.275,98.3,98.27,98.3,422000003.0
2007-05-11 15:29:00,98.3,98.31,98.28,98.28,1125400000.0
2007-05-11 15:30:00,98.28,98.29,98.26,98.26,355499998.0
2007-05-11 15:31:00,98.26,98.28,98.26,98.27,818000007.0
2007-05-11 15:32:00,98.27,98.28,98.26,98.26,540699998.0
2007-05-11 15:33:00,98.27,98.3,98.26,98.29,878400004.0
2007-05-11 15:34:00,98.29,98.34,98.29,98.325,1169400008.0
2007-05-11 15:35:00,98.325,98.37,98.325,98.36,1123800002.0
2007-05-11 15:36:00,98.39,98.42,98.39,98.42,875799995.0
2007-05-11 15:37:00,98.42,98.42,98.38,98.39,938300001.0
2007-05-11 15:38:00,98.395,98.41,98.39,98.4,618699999.0
2007-05-11 15:39:00,98.4,98.42,98.39,98.41,1092300011.0
2007-05-11 15:40:00,98.42,98.43,98.4,98.41,456799990.0
2007-05-11 15:41:00,98.4,98.41,98.36,98.39,746199998.0
2007-05-11 15:42:00,98.39,98.39,98.37,98.37,344000002.0
2007-05-11 15:43:00,98.37,98.37,98.34,98.35,620299989.0
2007-05-11 15:44:00,98.35,98.37,98.34,98.36,479600004.0
2007-05-11 15:45:00,98.36,98.38,98.35,98.35,1009200003.0
2007-05-11 15:46:00,98.35,98.36,98.32,98.34,1181300008.0
2007-05-11 15:47:00,98.34,98.35,98.33,98.34,648699990.0
2007-05-11 15:48:00,98.34,98.35,98.32,98.32,668100000.0
2007-05-11 15:49:00,98.32,98.33,98.29,98.31,984299996.0
2007-05-11 15:50:00,98.31,98.31,98.29,98.31,511000009.0
2007-05-11 15:51:00,98.305,98.31,98.3,98.31,418899994.0
2007-05-11 15:52:00,98.32,98.34,98.32,98.34,920100002.0
2007-05-11 15:53:00,98.335,98.37,98.33,98.37,594799997.0
2007-05-11 15:54:00,98.37,98.37,98.35,98.37,544299996.0
2007-05-11 15:55:00,98.37,98.39,98.35,98.39,806099997.0
2007-05-11 15:56:00,98.39,98.4,98.34,98.345,1283100001.0
2007-05-11 15:57:00,98.345,98.36,98.33,98.35,800600000.0
2007-05-11 15:58:00,98.35,98.36,98.34,98.34,688000006.0
2007-05-11 15:59:00,98.34,98.36,98.33,98.34,1027700000.0
2007-05-11 16:00:00,98.36,98.37,98.36,98.37,536700004.0
2007-05-11 16:01:00,98.37,98.38,98.35,98.365,776199998.0
2007-05-11 16:02:00,98.37,98.38,98.35,98.36,743800002.0
2007-05-11 16:03:00,98.37,98.37,98.34,98.36,566299997.0
2007-05-11 16:04:00,98.36,98.37,98.35,98.36,213799997.0
2007-05-11 16:05:00,98.36,98.38,98.36,98.37,260199999.0
2007-05-11 16:06:00,98.37,98.37,98.34,98.34,521300001.0
2007-05-11 16:07:00,98.34,98.35,98.32,98.33,1027800002.0
2007-05-11 16:08:00,98.34,98.34,98.32,98.33,928099996.0
2007-05-11 16:09:00,98.33,98.34,98.31,98.32,637500003.0
2007-05-11 16:10:00,98.33,98.34,98.32,98.34,823199997.0
2007-05-11 16:11:00,98.33,98.34,98.31,98.32,664799995.0
2007-05-11 16:12:00,98.31,98.33,98.31,98.33,957699999.0
2007-05-11 16:13:00,98.315,98.33,98.315,98.32,481900001.0
2007-05-11 16:14:00,98.33,98.34,98.31,98.33,762699994.0
2007-05-11 16:15:00,98.33,98.33,98.315,98.315,601999997.0
2007-05-11 16:16:00,98.315,98.33,98.31,98.33,330700003.0
2007-05-11 16:17:00,98.32,98.34,98.315,98.32,983099997.0
2007-05-11 16:18:00,98.34,98.34,98.31,98.32,670699998.0
2007-05-11 16:19:00,98.32,98.35,98.31,98.35,926000001.0
2007-05-11 16:20:00,98.34,98.35,98.33,98.35,481799997.0
2007-05-11 16:21:00,98.35,98.38,98.35,98.36,800199995.0
2007-05-11 16:22:00,98.355,98.37,98.35,98.36,773199990.0
2007-05-11 16:23:00,98.36,98.37,98.36,98.36,274100000.0
2007-05-11 16:24:00,98.36,98.38,98.36,98.375,1185999991.0
2007-05-11 16:25:00,98.38,98.38,98.36,98.38,471099994.0
2007-05-11 16:26:00,98.38,98.41,98.38,98.41,873400009.0
2007-05-11 16:27:00,98.41,98.42,98.39,98.41,1027500002.0
2007-05-11 16:28:00,98.41,98.41,98.39,98.4,400600005.0
2007-05-11 16:29:00,98.41,98.42,98.4,98.41,259899997.0
2007-05-11 16:30:00,98.41,98.46,98.395,98.46,883799999.0
2007-05-11 16:31:00,98.46,98.5,98.455,98.5,966400008.0
2007-05-11 16:32:00,98.495,98.51,98.45,98.45,1368200000.0
2007-05-11 16:33:00,98.455,98.48,98.44,98.48,458400001.0
2007-05-11 16:34:00,98.48,98.55,98.48,98.54,1149799994.0
2007-05-11 16:35:00,98.54,98.55,98.52,98.54,746399998.0
2007-05-11 16:36:00,98.54,98.54,98.53,98.54,308799994.0
2007-05-11 16:37:00,98.54,98.54,98.51,98.53,752299998.0
2007-05-11 16:38:00,98.53,98.54,98.52,98.52,264000001.0
2007-05-11 16:39:00,98.52,98.52,98.5,98.51,597399998.0
2007-05-11 16:40:00,98.5,98.51,98.475,98.48,518199999.0
2007-05-11 16:41:00,98.49,98.51,98.475,98.51,268399999.0
2007-05-11 16:42:00,98.51,98.52,98.485,98.5,700799999.0
2007-05-11 16:43:00,98.5,98.5,98.48,98.49,717100000.0
2007-05-11 16:44:00,98.49,98.49,98.46,98.46,483500000.0
2007-05-11 16:45:00,98.46,98.49,98.46,98.49,208400003.0
2007-05-11 16:46:00,98.48,98.5,98.475,98.5,358400000.0
2007-05-11 16:47:00,98.5,98.51,98.49,98.49,529099998.0
2007-05-11 16:48:00,98.49,98.51,98.48,98.5,595399999.0
2007-05-11 16:49:00,98.51,98.52,98.5,98.52,328800000.0
2007-05-11 16:50:00,98.52,98.52,98.5,98.52,1150700006.0
2007-05-11 16:51:00,98.52,98.53,98.51,98.53,732599998.0
2007-05-11 16:52:00,98.53,98.56,98.51,98.52,1591899990.0
2007-05-11 16:53:00,98.52,98.54,98.51,98.52,892600000.0
2007-05-11 16:54:00,98.52,98.58,98.52,98.57,1309999998.0
2007-05-11 16:55:00,98.56,98.61,98.555,98.61,978699997.0
2007-05-11 16:56:00,98.6,98.62,98.59,98.6,1082799992.0
2007-05-11 16:57:00,98.6,98.605,98.58,98.58,901000003.0
2007-05-11 16:58:00,98.58,98.58,98.565,98.58,429600000.0
2007-05-11 16:59:00,98.58,98.62,98.57,98.61,1095300001.0
2007-05-11 17:00:00,98.61,98.61,98.58,98.61,1370700003.0
2007-05-11 17:01:00,98.61,98.61,98.58,98.59,789900005.0
2007-05-11 17:02:00,98.59,98.59,98.58,98.59,640800000.0
2007-05-11 17:03:00,98.585,98.62,98.57,98.61,952099994.0
2007-05-11 17:04:00,98.61,98.61,98.58,98.59,833700008.0
2007-05-11 17:05:00,98.58,98.61,98.58,98.6,745299999.0
2007-05-11 17:06:00,98.605,98.615,98.59,98.61,763399997.0
2007-05-11 17:07:00,98.61,98.62,98.58,98.59,704299997.0
2007-05-11 17:08:00,98.6,98.615,98.59,98.61,693400003.0
2007-05-11 17:09:00,98.61,98.65,98.605,98.62,830400003.0
2007-05-11 17:10:00,98.62,98.62,98.605,98.615,440900000.0
2007-05-11 17:11:00,98.61,98.64,98.61,98.63,1098499994.0
2007-05-11 17:12:00,98.63,98.63,98.61,98.61,879200010.0
2007-05-11 17:13:00,98.61,98.63,98.61,98.63,504400004.0
2007-05-11 17:14:00,98.63,98.65,98.625,98.64,201099998.0
2007-05-11 17:15:00,98.64,98.64,98.625,98.63,414900006.0
2007-05-11 17:16:00,98.625,98.65,98.625,98.65,407899993.0
2007-05-11 17:17:00,98.65,98.65,98.64,98.65,611800005.0
2007-05-11 17:18:00,98.64,98.65,98.62,98.63,601499996.0
2007-05-11 17:19:00,98.625,98.64,98.61,98.62,653100007.0
2007-05-11 17:20:00,98.62,98.63,98.61,98.625,297199998.0
2007-05-11 17:21:00,98.62,98.62,98.6,98.605,884800004.0
2007-05-11 17:22:00,98.61,98.62,98.59,98.62,372199996.0
2007-05-11 17:23:00,98.62,98.63,98.605,98.615,624000000.0
2007-05-11 17:24:00,98.62,98.64,98.61,98.625,1192300006.0
2007-05-11 17:25:00,98.62,98.62,98.6,98.61,317299999.0
2007-05-11 17:26:00,98.6,98.62,98.6,98.61,495999997.0
2007-05-11 17:27:00,98.61,98.615,98.61,98.61,417600005.0
2007-05-11 17:28:00,98.615,98.62,98.6,98.6,537200006.0
2007-05-11 17:29:00,98.6,98.61,98.58,98.6,1266900009.0
2007-05-11 17:30:00,98.6,98.605,98.58,98.59,457999998.0
2007-05-11 17:31:00,98.59,98.61,98.58,98.6,454499997.0
2007-05-11 17:32:00,98.61,98.62,98.6,98.61,386800002.0
2007-05-11 17:33:00,98.61,98.62,98.59,98.62,263999993.0
2007-05-11 17:34:00,98.62,98.62,98.61,98.61,53600000.0
2007-05-11 17:35:00,98.61,98.62,98.61,98.61,156400000.0
2007-05-11 17:36:00,98.62,98.62,98.605,98.61,380700004.0
2007-05-11 17:37:00,98.615,98.62,98.605,98.62,392300003.0
2007-05-11 17:38:00,98.61,98.62,98.6,98.6,28600000.0
2007-05-11 17:39:00,98.61,98.61,98.61,98.61,25600000.0
2007-05-11 17:40:00,98.61,98.61,98.59,98.59,134600000.0
2007-05-11 17:41:00,98.59,98.6,98.58,98.6,251399990.0
2007-05-11 17:42:00,98.6,98.6,98.58,98.58,238799998.0
2007-05-11 17:43:00,98.58,98.59,98.58,98.58,128400000.0
2007-05-11 17:44:00,98.59,98.59,98.58,98.59,333999997.0
2007-05-11 17:45:00,98.59,98.6,98.57,98.575,564799996.0
2007-05-11 17:46:00,98.58,98.58,98.56,98.57,165300003.0
2007-05-11 17:47:00,98.57,98.57,98.56,98.57,60800000.0
2007-05-11 17:48:00,98.58,98.58,98.57,98.58,500299988.0
2007-05-11 17:49:00,98.58,98.58,98.57,98.57,12800000.0
2007-05-11 17:50:00,98.57,98.58,98.57,98.57,162800001.0
2007-05-11 17:51:00,98.58,98.58,98.57,98.57,25600000.0
2007-05-11 17:52:00,98.58,98.58,98.57,98.58,78000000.0
2007-05-11 17:53:00,98.58,98.59,98.57,98.58,326000003.0
2007-05-11 17:54:00,98.59,98.59,98.58,98.59,81600000.0
2007-05-11 17:55:00,98.59,98.59,98.59,98.59,296400002.0
2007-05-11 17:56:00,98.59,98.6,98.585,98.6,28400000.0
2007-05-11 17:57:00,98.59,98.6,98.59,98.595,194000000.0
2007-05-11 17:58:00,98.6,98.6,98.585,98.6,256999999.0
2007-05-11 17:59:00,98.6,98.61,98.6,98.6,28800000.0
2007-05-11 18:00:00,98.6,98.605,98.6,98.6,14400000.0
2007-05-11 18:01:00,98.6,98.6,98.59,98.59,116000000.0
2007-05-11 18:02:00,98.58,98.58,98.55,98.55,58800000.0
2007-05-11 18:03:00,98.55,98.56,98.54,98.545,390300001.0
2007-05-11 18:04:00,98.545,98.56,98.545,98.55,186200002.0
2007-05-11 18:05:00,98.55,98.56,98.55,98.56,199200002.0
2007-05-11 18:06:00,98.56,98.57,98.55,98.555,315300005.0
2007-05-11 18:07:00,98.56,98.58,98.56,98.57,79000000.0
2007-05-11 18:08:00,98.57,98.58,98.57,98.58,244000000.0
2007-05-11 18:09:00,98.58,98.58,98.555,98.56,163300002.0
2007-05-11 18:10:00,98.56,98.56,98.545,98.55,259100000.0
2007-05-11 18:11:00,98.55,98.57,98.54,98.56,575999998.0
2007-05-11 18:12:00,98.565,98.57,98.53,98.53,1233500008.0
2007-05-11 18:13:00,98.53,98.53,98.52,98.52,683599993.0
2007-05-11 18:14:00,98.52,98.53,98.51,98.52,610800001.0
2007-05-11 18:15:00,98.52,98.53,98.51,98.515,591699998.0
2007-05-11 18:16:00,98.51,98.51,98.49,98.5,439400004.0
2007-05-11 18:17:00,98.49,98.5,98.47,98.5,388700005.0
2007-05-11 18:18:00,98.5,98.53,98.5,98.51,812900008.0
2007-05-11 18:19:00,98.52,98.52,98.51,98.52,443000003.0
2007-05-11 18:20:00,98.52,98.52,98.5,98.51,343199999.0
2007-05-11 18:21:00,98.51,98.51,98.49,98.505,410600001.0
2007-05-11 18:22:00,98.51,98.53,98.51,98.53,291900003.0
2007-05-11 18:23:00,98.53,98.55,98.53,98.54,285999995.0
2007-05-11 18:24:00,98.54,98.55,98.53,98.55,491600000.0
2007-05-11 18:25:00,98.545,98.56,98.54,98.56,232300001.0
2007-05-11 18:26:00,98.56,98.57,98.56,98.56,127600000.0
2007-05-11 18:27:00,98.56,98.56,98.53,98.53,291200001.0
2007-05-11 18:28:00,98.54,98.56,98.53,98.55,330400001.0
2007-05-11 18:29:00,98.55,98.57,98.54,98.56,377800001.0
2007-05-11 18:30:00,98.56,98.56,98.54,98.55,241600000.0
2007-05-11 18:31:00,98.545,98.55,98.53,98.54,250800002.0
2007-05-11 18:32:00,98.535,98.54,98.52,98.53,486400002.0
2007-05-11 18:33:00,98.53,98.54,98.52,98.54,163300001.0
2007-05-11 18:34:00,98.54,98.55,98.53,98.54,418500002.0
2007-05-11 18:35:00,98.55,98.55,98.53,98.53,319600003.0
2007-05-11 18:36:00,98.53,98.54,98.52,98.52,747399990.0
2007-05-11 18:37:00,98.53,98.55,98.53,98.55,441100011.0
2007-05-11 18:38:00,98.55,98.55,98.545,98.545,295400007.0
2007-05-11 18:39:00,98.545,98.55,98.53,98.545,439300003.0
2007-05-11 18:40:00,98.55,98.56,98.54,98.56,376500005.0
2007-05-11 18:41:00,98.56,98.56,98.555,98.555,34800000.0
2007-05-11 18:42:00,98.56,98.56,98.545,98.555,315299995.0
2007-05-11 18:43:00,98.55,98.55,98.54,98.54,153600003.0
2007-05-11 18:44:00,98.54,98.54,98.53,98.54,57300001.0
2007-05-11 18:45:00,98.53,98.54,98.53,98.53,321999998.0
2007-05-11 18:46:00,98.53,98.54,98.52,98.53,332399995.0
2007-05-11 18:47:00,98.53,98.54,98.53,98.53,184400000.0
2007-05-11 18:48:00,98.53,98.555,98.53,98.55,266000001.0
2007-05-11 18:49:00,98.55,98.58,98.545,98.55,990399999.0
2007-05-11 18:50:00,98.55,98.56,98.53,98.54,1528199998.0
2007-05-11 18:51:00,98.54,98.55,98.54,98.55,352799995.0
2007-05-11 18:52:00,98.55,98.55,98.53,98.53,310400001.0
2007-05-11 18:53:00,98.53,98.53,98.51,98.52,316500000.0
2007-05-11 18:54:00,98.51,98.52,98.5,98.52,857800000.0
2007-05-11 18:55:00,98.52,98.54,98.52,98.54,688999994.0
2007-05-11 18:56:00,98.54,98.54,98.52,98.52,365199999.0
2007-05-11 18:57:00,98.52,98.54,98.51,98.52,499500003.0
2007-05-11 18:58:00,98.52,98.53,98.5,98.525,447499995.0
2007-05-11 18:59:00,98.52,98.55,98.52,98.55,621600003.0
2007-05-11 19:00:00,98.55,98.55,98.52,98.52,525999987.0
2007-05-11 19:01:00,98.52,98.53,98.51,98.52,919999999.0
2007-05-11 19:02:00,98.52,98.52,98.5,98.51,788699999.0
2007-05-11 19:03:00,98.51,98.52,98.51,98.52,662800002.0
2007-05-11 19:04:00,98.52,98.52,98.52,98.52,26400000.0
2007-05-11 19:05:00,98.52,98.53,98.52,98.52,167600002.0
2007-05-11 19:06:00,98.52,98.52,98.52,98.52,61600000.0
2007-05-11 19:07:00,98.52,98.52,98.51,98.52,53600001.0
2007-05-11 19:08:00,98.515,98.52,98.5,98.51,290300004.0
2007-05-11 19:09:00,98.505,98.515,98.5,98.51,604299998.0
2007-05-11 19:10:00,98.51,98.52,98.5,98.51,464000002.0
2007-05-11 19:11:00,98.52,98.52,98.5,98.5,193100000.0
2007-05-11 19:12:00,98.51,98.53,98.51,98.53,471399998.0
2007-05-11 19:13:00,98.535,98.54,98.52,98.535,360000001.0
2007-05-11 19:14:00,98.54,98.54,98.53,98.53,386999998.0
2007-05-11 19:15:00,98.53,98.54,98.52,98.53,429499998.0
2007-05-11 19:16:00,98.53,98.535,98.52,98.525,335200000.0
2007-05-11 19:17:00,98.53,98.53,98.52,98.52,94900000.0
2007-05-11 19:18:00,98.52,98.52,98.51,98.52,588899996.0
2007-05-11 19:19:00,98.52,98.52,98.51,98.515,585099997.0
2007-05-11 19:20:00,98.515,98.515,98.515,98.515,34800000.0
2007-05-11 19:21:00,98.515,98.52,98.51,98.52,229700003.0
2007-05-11 19:22:00,98.52,98.54,98.52,98.53,644400003.0
2007-05-11 19:23:00,98.53,98.55,98.53,98.55,647999999.0
2007-05-11 19:24:00,98.545,98.545,98.54,98.54,128800002.0
2007-05-11 19:25:00,98.54,98.55,98.52,98.52,392099998.0
2007-05-11 19:26:00,98.54,98.54,98.53,98.53,241999994.0
2007-05-11 19:27:00,98.54,98.55,98.54,98.55,626300002.0
2007-05-11 19:28:00,98.54,98.555,98.54,98.55,407500003.0
2007-05-11 19:29:00,98.55,98.56,98.55,98.55,272799998.0
2007-05-11 19:30:00,98.55,98.55,98.545,98.545,47200000.0
2007-05-11 19:31:00,98.54,98.54,98.53,98.54,897500003.0
2007-05-11 19:32:00,98.53,98.54,98.53,98.54,326899996.0
2007-05-11 19:33:00,98.54,98.54,98.53,98.53,429299996.0
2007-05-11 19:34:00,98.53,98.55,98.53,98.55,290500005.0
2007-05-11 19:35:00,98.545,98.55,98.545,98.55,59600000.0
2007-05-11 19:36:00,98.55,98.56,98.55,98.56,417399996.0
2007-05-11 19:37:00,98.55,98.56,98.55,98.56,58300001.0
2007-05-11 19:38:00,98.56,98.56,98.55,98.56,127100001.0
2007-05-11 19:39:00,98.56,98.56,98.55,98.56,128999999.0
2007-05-11 19:40:00,98.555,98.555,98.53,98.53,399500002.0
2007-05-11 19:41:00,98.54,98.55,98.53,98.54,562600002.0
2007-05-11 19:42:00,98.54,98.56,98.53,98.56,970900007.0
2007-05-11 19:43:00,98.555,98.56,98.555,98.56,297500001.0
2007-05-11 19:44:00,98.56,98.57,98.56,98.57,195600003.0
2007-05-11 19:45:00,98.57,98.59,98.57,98.59,102300000.0
2007-05-11 19:46:00,98.575,98.59,98.57,98.59,376500000.0
2007-05-11 19:47:00,98.58,98.58,98.57,98.58,182800000.0
2007-05-11 19:48:00,98.58,98.59,98.57,98.57,194800000.0
2007-05-11 19:49:00,98.57,98.57,98.55,98.565,455800003.0
2007-05-11 19:50:00,98.57,98.57,98.56,98.565,407499994.0
2007-05-11 19:51:00,98.57,98.57,98.56,98.57,136799999.0
2007-05-11 19:52:00,98.57,98.58,98.545,98.545,369700001.0
2007-05-11 19:53:00,98.545,98.545,98.545,98.545,15600000.0
2007-05-11 19:54:00,98.55,98.55,98.545,98.545,87600000.0
2007-05-11 19:55:00,98.55,98.55,98.55,98.55,12000000.0
2007-05-11 19:56:00,98.55,98.55,98.54,98.55,269099994.0
2007-05-11 19:57:00,98.55,98.55,98.53,98.53,349999995.0
2007-05-11 19:58:00,98.54,98.56,98.54,98.55,187999999.0
2007-05-11 19:59:00,98.55,98.56,98.545,98.55,74399998.0
2007-05-11 20:00:00,98.506,98.555,98.506,98.555,243700000.0
2007-05-11 20:01:00,98.533,98.544,98.522,98.527,253399997.0
2007-05-11 20:02:00,98.56,98.57,98.56,98.565,84800000.0
2007-05-11 20:03:00,98.565,98.565,98.565,98.565,11600000.0
2007-05-11 20:04:00,98.57,98.57,98.55,98.56,286899998.0
2007-05-11 20:05:00,98.56,98.56,98.56,98.56,16800000.0
2007-05-11 20:06:00,98.56,98.57,98.55,98.55,365399996.0
2007-05-11 20:07:00,98.55,98.56,98.545,98.56,356400005.0
2007-05-11 20:08:00,98.56,98.56,98.55,98.56,195699999.0
2007-05-11 20:09:00,98.56,98.56,98.56,98.56,327399999.0
2007-05-11 20:10:00,98.555,98.56,98.54,98.55,367500003.0
2007-05-11 20:11:00,98.54,98.55,98.52,98.54,652299998.0
2007-05-11 20:12:00,98.54,98.54,98.535,98.54,181399999.0
2007-05-11 20:13:00,98.54,98.55,98.53,98.55,445299998.0
2007-05-11 20:14:00,98.545,98.56,98.54,98.54,740800004.0
2007-05-11 20:15:00,98.54,98.55,98.54,98.54,149099998.0
2007-05-11 20:16:00,98.55,98.55,98.54,98.54,316799994.0
2007-05-11 20:17:00,98.54,98.56,98.53,98.56,368699994.0
2007-05-11 20:18:00,98.56,98.56,98.55,98.56,749299999.0
2007-05-11 20:19:00,98.56,98.56,98.56,98.56,134799999.0
2007-05-11 20:20:00,98.56,98.56,98.55,98.55,292999999.0
2007-05-11 20:21:00,98.55,98.55,98.54,98.54,246699999.0
2007-05-11 20:22:00,98.54,98.54,98.54,98.54,10400000.0
2007-05-11 20:23:00,98.54,98.54,98.535,98.535,23600000.0
2007-05-11 20:24:00,98.53,98.55,98.53,98.54,501900003.0
2007-05-11 20:25:00,98.54,98.55,98.54,98.55,380800000.0
2007-05-11 20:26:00,98.54,98.54,98.54,98.54,256400002.0
2007-05-11 20:27:00,98.54,98.54,98.53,98.54,263899998.0
2007-05-11 20:28:00,98.54,98.55,98.53,98.55,152700000.0
2007-05-11 20:29:00,98.535,98.55,98.53,98.55,154900002.0
2007-05-11 20:30:00,98.55,98.55,98.54,98.54,167999999.0
2007-05-11 20:31:00,98.535,98.535,98.52,98.52,525000000.0
2007-05-11 20:32:00,98.52,98.52,98.51,98.52,24000000.0
2007-05-11 20:33:00,98.52,98.52,98.52,98.52,9600000.0
2007-05-11 20:34:00,98.52,98.52,98.51,98.51,51600000.0
2007-05-11 20:35:00,98.52,98.52,98.51,98.51,27200000.0
2007-05-11 20:36:00,98.51,98.52,98.51,98.52,27600000.0
2007-05-11 20:37:00,98.52,98.52,98.52,98.52,1600000.0
2007-05-11 20:38:00,98.5,98.51,98.5,98.51,317600002.0
2007-05-11 20:39:00,98.51,98.52,98.5,98.51,634199988.0
2007-05-11 20:40:00,98.51,98.52,98.5,98.51,527500003.0
2007-05-11 20:41:00,98.51,98.52,98.5,98.52,664899998.0
2007-05-11 20:42:00,98.52,98.54,98.51,98.54,243799998.0
2007-05-11 20:43:00,98.54,98.54,98.54,98.54,8000000.0
2007-05-11 20:44:00,98.54,98.54,98.52,98.54,48800001.0
2007-05-11 20:45:00,98.53,98.53,98.53,98.53,37599998.0
2007-05-11 20:46:00,98.54,98.54,98.53,98.54,69200003.0
2007-05-11 20:47:00,98.54,98.54,98.51,98.51,819299979.0
2007-05-11 20:48:00,98.52,98.54,98.51,98.535,475800005.0
2007-05-11 20:49:00,98.53,98.535,98.52,98.52,451899990.0
2007-05-11 20:50:00,98.53,98.53,98.53,98.53,12000000.0
2007-05-11 20:51:00,98.525,98.54,98.52,98.54,142999998.0
2007-05-11 20:52:00,98.54,98.55,98.52,98.54,371499998.0
2007-05-11 20:53:00,98.54,98.56,98.54,98.56,308799999.0
2007-05-11 20:54:00,98.56,98.58,98.545,98.58,443200000.0
2007-05-11 20:55:00,98.58,98.6,98.57,98.59,1205699989.0
2007-05-11 20:56:00,98.59,98.6,98.57,98.58,760799998.0
2007-05-11 20:57:00,98.59,98.59,98.58,98.58,374499996.0
2007-05-11 20:58:00,98.575,98.58,98.57,98.57,364799997.0
2007-05-11 20:59:00,98.57,98.59,98.56,98.59,638599996.0
2007-05-11 21:00:00,98.59,98.59,98.56,98.57,550799991.0
2007-05-11 21:01:00,98.57,98.57,98.56,98.57,26800001.0
2007-05-11 21:02:00,98.57,98.585,98.56,98.58,350900001.0
2007-05-11 21:03:00,98.575,98.58,98.57,98.57,324699997.0
2007-05-11 21:04:00,98.57,98.57,98.56,98.56,8800000.0
2007-05-11 21:05:00,98.56,98.57,98.56,98.57,50000000.0
2007-05-11 21:06:00,98.56,98.58,98.55,98.58,189800001.0
2007-05-11 21:07:00,98.58,98.58,98.56,98.56,44800001.0
2007-05-11 21:08:00,98.58,98.58,98.55,98.57,46800000.0
2007-05-11 21:09:00,98.57,98.57,98.56,98.56,4800000.0
2007-05-11 21:10:00,98.56,98.56,98.55,98.55,10400000.0
2007-05-11 21:11:00,98.55,98.55,98.55,98.55,1600000.0
2007-05-11 21:12:00,98.55,98.56,98.55,98.55,26800000.0
2007-05-11 21:13:00,98.55,98.56,98.55,98.56,51600000.0
2007-05-11 21:14:00,98.553,98.555,98.525,98.555,88200000.0
2007-05-11 21:15:00,98.57,98.57,98.55,98.56,217900000.0
2007-05-11 21:16:00,98.56,98.56,98.56,98.56,161999998.0
2007-05-11 21:17:00,98.56,98.56,98.56,98.56,54000000.0
2007-05-11 21:18:00,98.56,98.57,98.545,98.57,242700002.0
2007-05-11 21:19:00,98.56,98.57,98.55,98.555,370199999.0
2007-05-11 21:20:00,98.56,98.56,98.56,98.56,2400000.0
2007-05-11 21:21:00,98.56,98.56,98.55,98.56,166199999.0
2007-05-11 21:22:00,98.56,98.56,98.56,98.56,6400000.0
2007-05-11 21:23:00,98.56,98.57,98.555,98.57,532200000.0
2007-05-11 21:24:00,98.57,98.59,98.56,98.575,119900000.0
2007-05-11 21:25:00,98.57,98.58,98.57,98.58,19200000.0
2007-05-11 21:26:00,98.58,98.58,98.58,98.58,41600000.0
2007-05-11 21:27:00,98.59,98.59,98.59,98.59,4800000.0
2007-05-11 21:28:00,98.59,98.59,98.59,98.59,8000000.0
2007-05-11 21:29:00,98.59,98.59,98.56,98.57,134400000.0
2007-05-11 21:30:00,98.57,98.57,98.57,98.57,24000000.0
2007-05-11 21:31:00,98.57,98.57,98.57,98.57,12800000.0
2007-05-11 21:32:00,98.565,98.565,98.56,98.56,28000000.0
2007-05-11 21:33:00,98.57,98.57,98.56,98.56,38100000.0
2007-05-11 21:34:00,98.56,98.57,98.56,98.57,45599999.0
2007-05-11 21:35:00,98.57,98.58,98.57,98.58,208800000.0
2007-05-11 21:36:00,98.58,98.58,98.55,98.56,449099997.0
2007-05-11 21:37:00,98.57,98.57,98.54,98.565,734799999.0
2007-05-11 21:38:00,98.57,98.57,98.55,98.57,173500004.0
2007-05-11 21:39:00,98.57,98.57,98.57,98.57,87200001.0
2007-05-11 21:40:00,98.57,98.57,98.57,98.57,22000001.0
2007-05-11 21:41:00,98.57,98.57,98.56,98.57,75600000.0
2007-05-11 21:42:00,98.57,98.58,98.57,98.58,70000000.0
2007-05-11 21:43:00,98.575,98.58,98.56,98.56,118399999.0
2007-05-11 21:44:00,98.56,98.57,98.56,98.57,99600001.0
2007-05-11 21:45:00,98.54,98.55,98.531,98.545,209800000.0
2007-05-11 21:46:00,98.57,98.575,98.56,98.575,215400000.0
2007-05-11 21:47:00,98.575,98.58,98.57,98.58,96199997.0
2007-05-11 21:48:00,98.58,98.58,98.58,98.58,105600000.0
2007-05-11 21:49:00,98.585,98.59,98.57,98.57,124800001.0
2007-05-11 21:50:00,98.58,98.58,98.58,98.58,15900000.0
2007-05-11 21:51:00,98.58,98.6,98.58,98.59,166800000.0
2007-05-11 21:52:00,98.59,98.59,98.59,98.59,27200000.0
2007-05-11 21:53:00,98.59,98.59,98.58,98.58,162599994.0
2007-05-11 21:54:00,98.58,98.59,98.58,98.59,29199999.0
2007-05-11 21:55:00,98.59,98.59,98.59,98.59,2400000.0
2007-05-11 21:56:00,98.57,98.57,98.565,98.565,89400000.0
2007-05-11 21:57:00,98.57,98.6,98.57,98.585,157099998.0
2007-05-11 21:58:00,98.585,98.585,98.57,98.57,93200000.0
2007-05-11 21:59:00,98.58,98.58,98.56,98.56,313800001.0
2007-05-11 22:00:00,98.57,98.57,98.57,98.57,203599994.0
2007-05-11 22:01:00,98.57,98.59,98.56,98.58,281200001.0
2007-05-11 22:02:00,98.585,98.6,98.58,98.59,466400000.0
2007-05-11 22:03:00,98.59,98.6,98.58,98.6,151699997.0
2007-05-11 22:04:00,98.6,98.6,98.58,98.59,266800001.0
2007-05-11 22:05:00,98.59,98.6,98.59,98.6,98400000.0
2007-05-11 22:06:00,98.59,98.59,98.58,98.59,455200005.0
2007-05-11 22:07:00,98.59,98.6,98.58,98.6,69899999.0
2007-05-11 22:08:00,98.595,98.595,98.58,98.59,90600002.0
2007-05-11 22:09:00,98.59,98.59,98.58,98.59,58000000.0
2007-05-11 22:10:00,98.585,98.585,98.58,98.58,51800000.0
2007-05-11 22:11:00,98.58,98.61,98.58,98.61,657200001.0
2007-05-11 22:12:00,98.61,98.62,98.59,98.62,325799999.0
2007-05-11 22:13:00,98.615,98.63,98.59,98.61,356300003.0
2007-05-11 22:14:00,98.595,98.6,98.595,98.6,101600000.0
2007-05-11 22:15:00,98.6,98.6,98.59,98.6,149600001.0
2007-05-11 22:16:00,98.6,98.6,98.57,98.58,358399998.0
2007-05-11 22:17:00,98.59,98.6,98.58,98.59,78300001.0
2007-05-11 22:18:00,98.59,98.59,98.59,98.59,39200000.0
2007-05-11 22:19:00,98.585,98.6,98.58,98.59,224400000.0
2007-05-11 22:20:00,98.585,98.59,98.585,98.59,61600000.0
2007-05-11 22:21:00,98.59,98.59,98.59,98.59,54000000.0
2007-05-11 22:22:00,98.59,98.6,98.59,98.6,82400000.0
2007-05-11 22:23:00,98.595,98.6,98.59,98.6,86000000.0
2007-05-11 22:24:00,98.6,98.61,98.59,98.61,83699999.0
2007-05-11 22:25:00,98.61,98.65,98.6,98.63,270399999.0
2007-05-11 22:26:00,98.64,98.64,98.61,98.62,220400000.0
2007-05-11 22:27:00,98.59,98.63,98.59,98.63,301900000.0
2007-05-11 22:28:00,98.64,98.64,98.62,98.625,200400000.0
2007-05-11 22:29:00,98.635,98.64,98.62,98.63,263899997.0
2007-05-11 22:30:00,98.62,98.65,98.62,98.635,232900000.0
2007-05-11 22:31:00,98.635,98.64,98.62,98.64,301400000.0
2007-05-11 22:32:00,98.635,98.64,98.63,98.63,231800000.0
2007-05-11 22:33:00,98.63,98.64,98.63,98.635,137600000.0
2007-05-11 22:34:00,98.63,98.63,98.61,98.63,118400001.0
2007-05-11 22:35:00,98.625,98.625,98.62,98.62,55999999.0
2007-05-11 22:36:00,98.61,98.61,98.61,98.61,45200000.0
2007-05-11 22:37:00,98.61,98.61,98.57,98.59,525899990.0
2007-05-11 22:38:00,98.6,98.6,98.6,98.6,269600002.0
2007-05-11 22:39:00,98.6,98.6,98.6,98.6,109200000.0
2007-05-11 22:40:00,98.6,98.6,98.585,98.6,237200000.0
2007-05-11 22:41:00,98.58,98.6,98.58,98.6,91400000.0
2007-05-11 22:42:00,98.59,98.61,98.59,98.6,113199999.0
2007-05-11 22:43:00,98.6,98.6,98.6,98.6,132800002.0
2007-05-11 22:44:00,98.6,98.6,98.595,98.6,46600000.0
2007-05-11 22:45:00,98.605,98.61,98.59,98.59,315200001.0
2007-05-11 22:46:00,98.59,98.6,98.57,98.59,190399999.0
2007-05-11 22:47:00,98.58,98.595,98.57,98.58,260899995.0
2007-05-11 22:48:00,98.575,98.6,98.575,98.59,195500000.0
2007-05-11 22:49:00,98.58,98.59,98.57,98.57,428200002.0
2007-05-11 22:50:00,98.58,98.61,98.58,98.6,292399999.0
2007-05-11 22:51:00,98.595,98.61,98.59,98.61,54100000.0
2007-05-11 22:52:00,98.61,98.61,98.605,98.61,23600000.0
2007-05-11 22:53:00,98.605,98.63,98.59,98.62,536400000.0
2007-05-11 22:54:00,98.62,98.63,98.58,98.58,238000001.0
2007-05-11 22:55:00,98.61,98.62,98.59,98.61,147400000.0
2007-05-11 22:56:00,98.605,98.605,98.59,98.59,100400000.0
2007-05-11 22:57:00,98.58,98.59,98.58,98.58,173099994.0
2007-05-11 22:58:00,98.59,98.59,98.54,98.58,97199999.0
2007-05-11 22:59:00,98.58,98.59,98.53,98.59,127900000.0
2007-05-13 23:00:00,98.749,98.749,98.59,98.718,338700003.0
2007-05-13 23:01:00,98.7,98.722,98.635,98.687,188200002.0
2007-05-13 23:02:00,98.72,98.74,98.71,98.74,66800000.0
2007-05-13 23:03:00,98.7,98.7,98.7,98.7,9500000.0
2007-05-13 23:04:00,98.73,98.73,98.68,98.69,53900000.0
2007-05-13 23:05:00,98.7,98.7,98.69,98.69,23600000.0
2007-05-13 23:06:00,98.71,98.71,98.7,98.71,28500000.0
2007-05-13 23:07:00,98.73,98.73,98.69,98.69,55500000.0
2007-05-13 23:08:00,98.69,98.69,98.69,98.69,9500000.0
2007-05-13 23:09:00,98.69,98.75,98.68,98.69,159000000.0
2007-05-13 23:10:00,98.72,98.74,98.67,98.67,125600000.0
2007-05-13 23:11:00,98.67,98.71,98.67,98.68,66200000.0
2007-05-13 23:12:00,98.67,98.7,98.67,98.7,56100000.0
2007-05-13 23:13:00,98.71,98.74,98.69,98.72,78500000.0
2007-05-13 23:14:00,98.7,98.71,98.69,98.71,61000000.0
2007-05-13 23:15:00,98.69,98.69,98.68,98.68,48200000.0
2007-05-13 23:16:00,98.686,98.692,98.655,98.655,281600000.0
2007-05-13 23:17:00,98.68,98.68,98.68,98.68,21300000.0
2007-05-13 23:18:00,98.675,98.698,98.674,98.696,102900000.0
2007-05-13 23:19:00,98.71,98.718,98.702,98.718,102100001.0
2007-05-13 23:20:00,98.68,98.705,98.68,98.687,62700001.0
2007-05-13 23:21:00,98.7,98.7,98.685,98.695,41800000.0
2007-05-13 23:22:00,98.695,98.7,98.691,98.699,122200000.0
2007-05-13 23:23:00,98.71,98.71,98.66,98.7,27000000.0
2007-05-13 23:24:00,98.7,98.7,98.7,98.7,4000000.0
2007-05-13 23:25:00,98.68,98.7,98.65,98.65,52300000.0
2007-05-13 23:26:00,98.66,98.69,98.64,98.69,78700000.0
2007-05-13 23:27:00,98.65,98.69,98.63,98.64,143000000.0
2007-05-13 23:28:00,98.65,98.65,98.65,98.65,19000000.0
2007-05-13 23:29:00,98.64,98.64,98.64,98.64,9500000.0
2007-05-13 23:30:00,98.64,98.7,98.64,98.65,123300000.0
2007-05-13 23:31:00,98.64,98.64,98.64,98.64,19100000.0
2007-05-13 23:32:00,98.65,98.66,98.65,98.66,57300000.0
2007-05-13 23:33:00,98.69,98.71,98.66,98.67,186999999.0
2007-05-13 23:34:00,98.68,98.69,98.66,98.68,113800000.0
2007-05-13 23:35:00,98.7,98.73,98.66,98.66,142399999.0
2007-05-13 23:36:00,98.65,98.73,98.65,98.65,40600000.0
2007-05-13 23:37:00,98.65,98.65,98.62,98.62,146499996.0
2007-05-13 23:38:00,98.62,98.66,98.62,98.64,70699998.0
2007-05-13 23:39:00,98.627,98.627,98.59,98.59,224600000.0
2007-05-13 23:40:00,98.657,98.664,98.635,98.635,101400000.0
2007-05-13 23:41:00,98.64,98.644,98.632,98.632,169000000.0
2007-05-13 23:42:00,98.65,98.67,98.62,98.66,290900000.0
2007-05-13 23:43:00,98.67,98.67,98.62,98.63,139999999.0
2007-05-13 23:44:00,98.63,98.63,98.63,98.63,19100000.0
2007-05-13 23:45:00,98.62,98.63,98.6,98.62,121599999.0
2007-05-13 23:46:00,98.6,98.64,98.6,98.63,223099999.0
2007-05-13 23:47:00,98.63,98.63,98.62,98.62,87199999.0
2007-05-13 23:48:00,98.63,98.67,98.63,98.63,72500000.0
2007-05-13 23:49:00,98.62,98.64,98.6,98.63,266099996.0
2007-05-13 23:50:00,98.63,98.65,98.63,98.65,100200000.0
2007-05-13 23:51:00,98.64,98.65,98.64,98.65,133700000.0
2007-05-13 23:52:00,98.65,98.66,98.65,98.66,304300000.0
2007-05-13 23:53:00,98.64,98.68,98.63,98.64,76400000.0
2007-05-13 23:54:00,98.64,98.66,98.61,98.63,159200000.0
2007-05-13 23:55:00,98.63,98.68,98.63,98.67,247700000.0
2007-05-13 23:56:00,98.68,98.68,98.65,98.65,65299999.0
2007-05-13 23:57:00,98.64,98.68,98.63,98.64,118500000.0
2007-05-13 23:58:00,98.64,98.69,98.64,98.64,134500000.0
2007-05-13 23:59:00,98.64,98.69,98.64,98.65,167100000.0
2007-05-14 00:00:00,98.65,98.69,98.62,98.66,170099999.0
2007-05-14 00:01:00,98.67,98.7,98.65,98.66,94800000.0
2007-05-14 00:02:00,98.65,98.69,98.65,98.69,62100000.0
2007-05-14 00:03:00,98.69,98.69,98.65,98.67,260600000.0
2007-05-14 00:04:00,98.67,98.69,98.66,98.68,73600000.0
2007-05-14 00:05:00,98.69,98.69,98.69,98.69,27200000.0
2007-05-14 00:06:00,98.69,98.71,98.68,98.68,40800000.0
2007-05-14 00:07:00,98.68,98.71,98.67,98.67,124000000.0
2007-05-14 00:08:00,98.67,98.67,98.66,98.66,10400000.0
2007-05-14 00:09:00,98.63,98.64,98.61,98.62,75400000.0
2007-05-14 00:10:00,98.62,98.65,98.62,98.65,8800000.0
2007-05-14 00:11:00,98.65,98.65,98.64,98.65,12800000.0
2007-05-14 00:12:00,98.65,98.65,98.64,98.64,50900000.0
2007-05-14 00:13:00,98.64,98.65,98.61,98.65,101500000.0
2007-05-14 00:14:00,98.62,98.67,98.62,98.62,38400000.0
2007-05-14 00:15:00,98.64,98.64,98.64,98.64,4800000.0
2007-05-14 00:16:00,98.624,98.632,98.593,98.593,540899981.0
2007-05-14 00:17:00,98.64,98.65,98.62,98.65,51100000.0
2007-05-14 00:18:00,98.65,98.67,98.63,98.66,123900000.0
2007-05-14 00:19:00,98.66,98.68,98.63,98.66,112800000.0
2007-05-14 00:20:00,98.66,98.67,98.65,98.66,36000000.0
2007-05-14 00:21:00,98.66,98.67,98.66,98.67,9600000.0
2007-05-14 00:22:00,98.67,98.67,98.67,98.67,6400000.0
2007-05-14 00:23:00,98.67,98.67,98.67,98.67,2400000.0
2007-05-14 00:24:00,98.657,98.657,98.627,98.647,666600000.0
2007-05-14 00:25:00,98.67,98.69,98.61,98.65,56399999.0
2007-05-14 00:26:00,98.65,98.65,98.65,98.65,2300000.0
2007-05-14 00:27:00,98.65,98.65,98.65,98.65,4800000.0
2007-05-14 00:28:00,98.66,98.66,98.64,98.66,41500000.0
2007-05-14 00:29:00,98.66,98.66,98.66,98.66,800000.0
2007-05-14 00:30:00,98.66,98.66,98.65,98.66,11200000.0
2007-05-14 00:31:00,98.65,98.66,98.62,98.65,16800000.0
2007-05-14 00:32:00,98.65,98.65,98.64,98.64,16000000.0
2007-05-14 00:33:00,98.65,98.65,98.61,98.61,24800000.0
2007-05-14 00:34:00,98.63,98.64,98.63,98.63,19200000.0
2007-05-14 00:35:00,98.64,98.65,98.63,98.65,59900000.0
2007-05-14 00:36:00,98.65,98.66,98.64,98.64,46400000.0
2007-05-14 00:37:00,98.65,98.66,98.62,98.66,72299999.0
2007-05-14 00:38:00,98.66,98.66,98.65,98.65,4800000.0
2007-05-14 00:39:00,98.58,98.61,98.579,98.586,136100000.0
2007-05-14 00:40:00,98.65,98.65,98.65,98.65,4000000.0
2007-05-14 00:41:00,98.65,98.65,98.62,98.62,69600000.0
2007-05-14 00:42:00,98.62,98.63,98.61,98.62,46400000.0
2007-05-14 00:43:00,98.62,98.63,98.57,98.62,182000003.0
2007-05-14 00:44:00,98.62,98.63,98.59,98.62,208599999.0
2007-05-14 00:45:00,98.63,98.63,98.57,98.62,341100000.0
2007-05-14 00:46:00,98.61,98.63,98.56,98.6,338600000.0
2007-05-14 00:47:00,98.59,98.64,98.58,98.62,122200001.0
2007-05-14 00:48:00,98.62,98.64,98.6,98.62,134100000.0
2007-05-14 00:49:00,98.61,98.64,98.59,98.59,218199999.0
2007-05-14 00:50:00,98.6,98.61,98.59,98.61,132099997.0
2007-05-14 00:51:00,98.61,98.62,98.61,98.61,37400000.0
2007-05-14 00:52:00,98.6,98.63,98.6,98.63,74100000.0
2007-05-14 00:53:00,98.63,98.63,98.63,98.63,8800000.0
2007-05-14 00:54:00,98.62,98.65,98.59,98.64,53200000.0
2007-05-14 00:55:00,98.64,98.64,98.6,98.64,88600000.0
2007-05-14 00:56:00,98.64,98.64,98.59,98.61,210900006.0
2007-05-14 00:57:00,98.61,98.67,98.61,98.65,316600003.0
2007-05-14 00:58:00,98.62,98.65,98.61,98.63,45800000.0
2007-05-14 00:59:00,98.65,98.65,98.64,98.65,9600000.0
2007-05-14 01:00:00,98.64,98.65,98.62,98.64,43100000.0
2007-05-14 01:01:00,98.65,98.65,98.64,98.64,15200000.0
2007-05-14 01:02:00,98.64,98.64,98.63,98.64,12000000.0
2007-05-14 01:03:00,98.64,98.64,98.63,98.63,28000000.0
2007-05-14 01:04:00,98.64,98.64,98.63,98.63,6400000.0
2007-05-14 01:05:00,98.62,98.65,98.61,98.64,173100000.0
2007-05-14 01:06:00,98.63,98.65,98.62,98.63,323099991.0
2007-05-14 01:07:00,98.64,98.65,98.63,98.645,151499998.0
2007-05-14 01:08:00,98.65,98.65,98.65,98.65,139999994.0
2007-05-14 01:09:00,98.65,98.65,98.65,98.65,21599999.0
2007-05-14 01:10:00,98.65,98.65,98.64,98.65,163099995.0
2007-05-14 01:11:00,98.65,98.65,98.645,98.65,84299998.0
2007-05-14 01:12:00,98.65,98.65,98.64,98.64,72000001.0
2007-05-14 01:13:00,98.65,98.65,98.65,98.65,55999998.0
2007-05-14 01:14:00,98.65,98.65,98.65,98.65,55200000.0
2007-05-14 01:15:00,98.65,98.66,98.65,98.65,109599998.0
2007-05-14 01:16:00,98.65,98.68,98.635,98.68,56000000.0
2007-05-14 01:17:00,98.68,98.69,98.65,98.675,299100002.0
2007-05-14 01:18:00,98.68,98.69,98.67,98.675,745499999.0
2007-05-14 01:19:00,98.68,98.69,98.67,98.68,357399999.0
2007-05-14 01:20:00,98.68,98.68,98.64,98.66,144299998.0
2007-05-14 01:21:00,98.67,98.67,98.66,98.67,98099999.0
2007-05-14 01:22:00,98.67,98.68,98.67,98.67,120799997.0
2007-05-14 01:23:00,98.67,98.67,98.64,98.67,362799997.0
2007-05-14 01:24:00,98.66,98.67,98.65,98.67,75200001.0
2007-05-14 01:25:00,98.67,98.68,98.66,98.68,144099999.0
2007-05-14 01:26:00,98.68,98.68,98.68,98.68,11200000.0
2007-05-14 01:27:00,98.68,98.69,98.67,98.67,178399997.0
2007-05-14 01:28:00,98.67,98.68,98.65,98.665,251199996.0
2007-05-14 01:29:00,98.665,98.68,98.66,98.66,264200000.0
2007-05-14 01:30:00,98.66,98.69,98.66,98.68,176799996.0
2007-05-14 01:31:00,98.68,98.68,98.67,98.68,331999989.0
2007-05-14 01:32:00,98.68,98.68,98.68,98.68,136799996.0
2007-05-14 01:33:00,98.67,98.67,98.66,98.67,45600000.0
2007-05-14 01:34:00,98.67,98.69,98.67,98.68,139199999.0
2007-05-14 01:35:00,98.68,98.68,98.67,98.68,32000001.0
2007-05-14 01:36:00,98.68,98.69,98.68,98.68,31200000.0
2007-05-14 01:37:00,98.68,98.68,98.68,98.68,38399999.0
2007-05-14 01:38:00,98.68,98.68,98.68,98.68,19200000.0
2007-05-14 01:39:00,98.68,98.68,98.67,98.67,131200003.0
2007-05-14 01:40:00,98.68,98.68,98.68,98.68,31200000.0
2007-05-14 01:41:00,98.68,98.68,98.66,98.66,102399997.0
2007-05-14 01:42:00,98.66,98.68,98.65,98.68,346399997.0
2007-05-14 01:43:00,98.67,98.68,98.65,98.68,148700001.0
2007-05-14 01:44:00,98.68,98.68,98.67,98.68,49599998.0
2007-05-14 01:45:00,98.68,98.68,98.67,98.68,118999999.0
2007-05-14 01:46:00,98.68,98.685,98.67,98.675,359999993.0
2007-05-14 01:47:00,98.67,98.68,98.67,98.68,287699988.0
2007-05-14 01:48:00,98.68,98.68,98.68,98.68,191999993.0
2007-05-14 01:49:00,98.68,98.68,98.67,98.67,79999999.0
2007-05-14 01:50:00,98.67,98.68,98.63,98.66,319599998.0
2007-05-14 01:51:00,98.65,98.66,98.64,98.65,181599999.0
2007-05-14 01:52:00,98.65,98.65,98.62,98.63,373599988.0
2007-05-14 01:53:00,98.625,98.63,98.62,98.63,337599997.0
2007-05-14 01:54:00,98.63,98.63,98.61,98.625,692699990.0
2007-05-14 01:55:00,98.64,98.65,98.61,98.64,440699992.0
2007-05-14 01:56:00,98.64,98.64,98.58,98.61,469400003.0
2007-05-14 01:57:00,98.61,98.65,98.61,98.635,279999997.0
2007-05-14 01:58:00,98.64,98.65,98.62,98.62,275599997.0
2007-05-14 01:59:00,98.625,98.65,98.62,98.65,366099994.0
2007-05-14 02:00:00,98.65,98.65,98.64,98.64,276799995.0
2007-05-14 02:01:00,98.65,98.65,98.63,98.65,678199984.0
2007-05-14 02:02:00,98.65,98.65,98.6,98.63,248099998.0
2007-05-14 02:03:00,98.62,98.64,98.62,98.63,202100002.0
2007-05-14 02:04:00,98.63,98.63,98.6,98.62,271099999.0
2007-05-14 02:05:00,98.615,98.63,98.6,98.6,200699998.0
2007-05-14 02:06:00,98.61,98.63,98.6,98.63,297199999.0
2007-05-14 02:07:00,98.63,98.64,98.62,98.63,217900000.0
2007-05-14 02:08:00,98.63,98.64,98.63,98.635,187000000.0
2007-05-14 02:09:00,98.64,98.65,98.61,98.63,325999992.0
2007-05-14 02:10:00,98.63,98.64,98.62,98.62,179500004.0
2007-05-14 02:11:00,98.62,98.63,98.61,98.61,116300001.0
2007-05-14 02:12:00,98.615,98.63,98.61,98.62,148500003.0
2007-05-14 02:13:00,98.63,98.63,98.61,98.61,96799998.0
2007-05-14 02:14:00,98.61,98.61,98.6,98.6,163399999.0
2007-05-14 02:15:00,98.6,98.6,98.6,98.6,88899995.0
2007-05-14 02:16:00,98.6,98.61,98.59,98.61,437299999.0
2007-05-14 02:17:00,98.61,98.615,98.6,98.61,347900003.0
2007-05-14 02:18:00,98.62,98.62,98.59,98.62,288000006.0
2007-05-14 02:19:00,98.62,98.63,98.62,98.62,83199998.0
2007-05-14 02:20:00,98.62,98.63,98.62,98.625,94699998.0
2007-05-14 02:21:00,98.62,98.64,98.61,98.63,509999987.0
2007-05-14 02:22:00,98.63,98.63,98.61,98.63,276399994.0
2007-05-14 02:23:00,98.63,98.63,98.62,98.62,259999991.0
2007-05-14 02:24:00,98.625,98.63,98.61,98.62,395799996.0
2007-05-14 02:25:00,98.62,98.63,98.61,98.62,324299994.0
2007-05-14 02:26:00,98.62,98.63,98.62,98.63,73600000.0
2007-05-14 02:27:00,98.63,98.63,98.63,98.63,14400000.0
2007-05-14 02:28:00,98.63,98.64,98.62,98.63,25600000.0
2007-05-14 02:29:00,98.63,98.65,98.62,98.63,338999992.0
2007-05-14 02:30:00,98.64,98.64,98.62,98.63,216299999.0
2007-05-14 02:31:00,98.635,98.64,98.63,98.64,260800001.0
2007-05-14 02:32:00,98.64,98.64,98.63,98.64,146400001.0
2007-05-14 02:33:00,98.64,98.64,98.63,98.63,95200000.0
2007-05-14 02:34:00,98.64,98.64,98.63,98.64,128799999.0
2007-05-14 02:35:00,98.64,98.65,98.64,98.64,169600000.0
2007-05-14 02:36:00,98.64,98.64,98.625,98.625,83200001.0
2007-05-14 02:37:00,98.62,98.625,98.61,98.61,239999992.0
2007-05-14 02:38:00,98.62,98.63,98.62,98.63,157599993.0
2007-05-14 02:39:00,98.63,98.635,98.62,98.635,95200001.0
2007-05-14 02:40:00,98.64,98.64,98.63,98.635,228799996.0
2007-05-14 02:41:00,98.63,98.64,98.62,98.64,529799995.0
2007-05-14 02:42:00,98.64,98.65,98.64,98.64,72799999.0
2007-05-14 02:43:00,98.64,98.65,98.64,98.65,199199997.0
2007-05-14 02:44:00,98.645,98.65,98.63,98.65,154200000.0
2007-05-14 02:45:00,98.65,98.66,98.64,98.65,290900001.0
2007-05-14 02:46:00,98.65,98.66,98.64,98.64,392800007.0
2007-05-14 02:47:00,98.65,98.66,98.62,98.62,462799995.0
2007-05-14 02:48:00,98.63,98.64,98.62,98.63,613500007.0
2007-05-14 02:49:00,98.625,98.63,98.62,98.62,208000005.0
2007-05-14 02:50:00,98.63,98.63,98.61,98.62,447100000.0
2007-05-14 02:51:00,98.64,98.65,98.63,98.65,69700001.0
2007-05-14 02:52:00,98.65,98.65,98.64,98.64,83999998.0
2007-05-14 02:53:00,98.64,98.65,98.64,98.65,24000000.0
2007-05-14 02:54:00,98.64,98.65,98.64,98.65,111199998.0
2007-05-14 02:55:00,98.65,98.65,98.61,98.62,406000000.0
2007-05-14 02:56:00,98.64,98.64,98.63,98.64,105800000.0
2007-05-14 02:57:00,98.635,98.65,98.62,98.64,319699999.0
2007-05-14 02:58:00,98.64,98.67,98.63,98.67,408499995.0
2007-05-14 02:59:00,98.67,98.67,98.65,98.66,245600001.0
2007-05-14 03:00:00,98.66,98.66,98.66,98.66,42399998.0
2007-05-14 03:01:00,98.66,98.67,98.66,98.67,264999998.0
2007-05-14 03:02:00,98.67,98.69,98.66,98.69,387899998.0
2007-05-14 03:03:00,98.69,98.69,98.68,98.68,128800000.0
2007-05-14 03:04:00,98.68,98.68,98.66,98.66,392799995.0
2007-05-14 03:05:00,98.66,98.66,98.66,98.66,123199999.0
2007-05-14 03:06:00,98.66,98.66,98.65,98.66,58400000.0
2007-05-14 03:07:00,98.65,98.65,98.64,98.64,289499992.0
2007-05-14 03:08:00,98.64,98.66,98.64,98.66,142500000.0
2007-05-14 03:09:00,98.66,98.66,98.64,98.66,708099994.0
2007-05-14 03:10:00,98.655,98.665,98.655,98.66,102700001.0
2007-05-14 03:11:00,98.66,98.66,98.65,98.66,96100000.0
2007-05-14 03:12:00,98.65,98.66,98.64,98.655,206600001.0
2007-05-14 03:13:00,98.66,98.66,98.66,98.66,6400000.0
2007-05-14 03:14:00,98.66,98.66,98.66,98.66,6400000.0
2007-05-14 03:15:00,98.66,98.66,98.65,98.66,103199996.0
2007-05-14 03:16:00,98.66,98.66,98.64,98.64,19200000.0
2007-05-14 03:17:00,98.65,98.65,98.64,98.64,13600000.0
2007-05-14 03:18:00,98.64,98.64,98.64,98.64,88799999.0
2007-05-14 03:19:00,98.64,98.66,98.64,98.65,141599998.0
2007-05-14 03:20:00,98.65,98.65,98.64,98.64,181599995.0
2007-05-14 03:21:00,98.645,98.66,98.645,98.66,47199999.0
2007-05-14 03:22:00,98.66,98.66,98.65,98.65,27999999.0
2007-05-14 03:23:00,98.65,98.66,98.64,98.64,164000002.0
2007-05-14 03:24:00,98.64,98.655,98.64,98.655,380200005.0
2007-05-14 03:25:00,98.655,98.655,98.64,98.65,229700002.0
2007-05-14 03:26:00,98.65,98.65,98.65,98.65,34599999.0
2007-05-14 03:27:00,98.65,98.65,98.65,98.65,18400000.0
2007-05-14 03:28:00,98.65,98.65,98.64,98.64,24800001.0
2007-05-14 03:29:00,98.65,98.66,98.65,98.65,37599999.0
2007-05-14 03:30:00,98.65,98.66,98.64,98.66,35200000.0
2007-05-14 03:31:00,98.65,98.65,98.64,98.65,176800006.0
2007-05-14 03:32:00,98.645,98.66,98.63,98.65,717199991.0
2007-05-14 03:33:00,98.65,98.66,98.64,98.64,605600006.0
2007-05-14 03:34:00,98.645,98.65,98.645,98.65,54699999.0
2007-05-14 03:35:00,98.66,98.66,98.65,98.65,184799998.0
2007-05-14 03:36:00,98.65,98.655,98.64,98.64,274399999.0
2007-05-14 03:37:00,98.65,98.66,98.64,98.66,311800001.0
2007-05-14 03:38:00,98.66,98.66,98.63,98.64,425599995.0
2007-05-14 03:39:00,98.645,98.65,98.64,98.64,144799996.0
2007-05-14 03:40:00,98.64,98.65,98.64,98.65,284799997.0
2007-05-14 03:41:00,98.655,98.66,98.64,98.655,296800005.0
2007-05-14 03:42:00,98.66,98.66,98.65,98.66,25600001.0
2007-05-14 03:43:00,98.65,98.66,98.65,98.66,56800001.0
2007-05-14 03:44:00,98.66,98.66,98.65,98.66,116799997.0
2007-05-14 03:45:00,98.66,98.67,98.66,98.67,53599998.0
2007-05-14 03:46:00,98.67,98.68,98.66,98.67,173599993.0
2007-05-14 03:47:00,98.67,98.68,98.66,98.67,390100006.0
2007-05-14 03:48:00,98.665,98.68,98.66,98.67,412900001.0
2007-05-14 03:49:00,98.66,98.68,98.66,98.67,553200016.0
2007-05-14 03:50:00,98.67,98.69,98.67,98.69,130400003.0
2007-05-14 03:51:00,98.69,98.695,98.68,98.69,403199988.0
2007-05-14 03:52:00,98.69,98.69,98.69,98.69,47999998.0
2007-05-14 03:53:00,98.69,98.69,98.68,98.68,24800000.0
2007-05-14 03:54:00,98.68,98.7,98.68,98.68,100799999.0
2007-05-14 03:55:00,98.68,98.69,98.67,98.67,392800002.0
2007-05-14 03:56:00,98.67,98.675,98.67,98.67,213600000.0
2007-05-14 03:57:00,98.67,98.675,98.67,98.67,140799999.0
2007-05-14 03:58:00,98.67,98.67,98.67,98.67,228199999.0
2007-05-14 03:59:00,98.67,98.69,98.67,98.69,110399999.0
2007-05-14 04:00:00,98.685,98.69,98.68,98.68,316799996.0
2007-05-14 04:01:00,98.68,98.69,98.67,98.67,299999997.0
2007-05-14 04:02:00,98.67,98.68,98.66,98.67,156799997.0
2007-05-14 04:03:00,98.67,98.67,98.66,98.66,76799999.0
2007-05-14 04:04:00,98.67,98.68,98.67,98.68,20300000.0
2007-05-14 04:05:00,98.68,98.68,98.68,98.68,8800000.0
2007-05-14 04:06:00,98.68,98.68,98.67,98.67,48000000.0
2007-05-14 04:07:00,98.67,98.68,98.66,98.66,113499999.0
2007-05-14 04:08:00,98.66,98.67,98.66,98.66,46400000.0
2007-05-14 04:09:00,98.66,98.66,98.645,98.65,22400000.0
2007-05-14 04:10:00,98.65,98.66,98.64,98.66,169599995.0
2007-05-14 04:11:00,98.66,98.66,98.65,98.66,56800000.0
2007-05-14 04:12:00,98.655,98.665,98.65,98.66,296799996.0
2007-05-14 04:13:00,98.66,98.665,98.65,98.665,538199998.0
2007-05-14 04:14:00,98.665,98.68,98.66,98.67,464699992.0
2007-05-14 04:15:00,98.69,98.69,98.655,98.67,361800005.0
2007-05-14 04:16:00,98.665,98.67,98.66,98.66,243199995.0
2007-05-14 04:17:00,98.65,98.67,98.64,98.66,312799994.0
2007-05-14 04:18:00,98.66,98.67,98.64,98.65,636600005.0
2007-05-14 04:19:00,98.65,98.67,98.65,98.66,643199993.0
2007-05-14 04:20:00,98.66,98.665,98.66,98.66,153599998.0
2007-05-14 04:21:00,98.665,98.67,98.66,98.66,215999997.0
2007-05-14 04:22:00,98.66,98.66,98.66,98.66,35199999.0
2007-05-14 04:23:00,98.66,98.66,98.645,98.65,367199991.0
2007-05-14 04:24:00,98.65,98.665,98.65,98.65,250599998.0
2007-05-14 04:25:00,98.645,98.66,98.64,98.66,367699998.0
2007-05-14 04:26:00,98.66,98.66,98.64,98.65,287500001.0
2007-05-14 04:27:00,98.64,98.66,98.64,98.66,135200002.0
2007-05-14 04:28:00,98.66,98.66,98.66,98.66,49600000.0
2007-05-14 04:29:00,98.655,98.655,98.65,98.65,113599995.0
2007-05-14 04:30:00,98.65,98.655,98.64,98.655,150399996.0
2007-05-14 04:31:00,98.65,98.66,98.65,98.66,95199997.0
2007-05-14 04:32:00,98.66,98.66,98.66,98.66,6400000.0
2007-05-14 04:33:00,98.66,98.67,98.66,98.66,191300002.0
2007-05-14 04:34:00,98.66,98.665,98.66,98.66,242400001.0
2007-05-14 04:35:00,98.66,98.67,98.65,98.665,225300000.0
2007-05-14 04:36:00,98.65,98.67,98.65,98.67,454600000.0
2007-05-14 04:37:00,98.66,98.67,98.65,98.665,257199998.0
2007-05-14 04:38:00,98.67,98.67,98.66,98.665,320099995.0
2007-05-14 04:39:00,98.67,98.68,98.66,98.67,230700000.0
2007-05-14 04:40:00,98.665,98.67,98.65,98.67,87400000.0
2007-05-14 04:41:00,98.67,98.68,98.66,98.665,80499999.0
2007-05-14 04:42:00,98.67,98.67,98.66,98.67,110799998.0
2007-05-14 04:43:00,98.68,98.68,98.67,98.68,112000001.0
2007-05-14 04:44:00,98.68,98.69,98.68,98.685,521199995.0
2007-05-14 04:45:00,98.69,98.7,98.68,98.69,423100001.0
2007-05-14 04:46:00,98.68,98.71,98.68,98.69,512900000.0
2007-05-14 04:47:00,98.7,98.7,98.69,98.7,151200000.0
2007-05-14 04:48:00,98.7,98.7,98.7,98.7,27200000.0
2007-05-14 04:49:00,98.7,98.7,98.69,98.695,32799999.0
2007-05-14 04:50:00,98.69,98.7,98.69,98.7,104799996.0
2007-05-14 04:51:00,98.7,98.7,98.7,98.7,123199994.0
2007-05-14 04:52:00,98.7,98.72,98.69,98.69,214400001.0
2007-05-14 04:53:00,98.69,98.7,98.69,98.7,331500001.0
2007-05-14 04:54:00,98.7,98.7,98.7,98.7,124000000.0
2007-05-14 04:55:00,98.7,98.72,98.7,98.7,237599995.0
2007-05-14 04:56:00,98.71,98.71,98.7,98.71,38300000.0
2007-05-14 04:57:00,98.71,98.72,98.71,98.72,58399998.0
2007-05-14 04:58:00,98.715,98.74,98.715,98.73,335199997.0
2007-05-14 04:59:00,98.72,98.73,98.71,98.71,243999998.0
2007-05-14 05:00:00,98.72,98.72,98.71,98.71,304800003.0
2007-05-14 05:01:00,98.71,98.72,98.7,98.72,303999998.0
2007-05-14 05:02:00,98.72,98.72,98.7,98.72,372099997.0
2007-05-14 05:03:00,98.72,98.725,98.71,98.715,296599994.0
2007-05-14 05:04:00,98.715,98.72,98.715,98.72,37399999.0
2007-05-14 05:05:00,98.69,98.698,98.664,98.698,105200000.0
2007-05-14 05:06:00,98.72,98.73,98.72,98.72,38399999.0
2007-05-14 05:07:00,98.72,98.73,98.72,98.72,54399999.0
2007-05-14 05:08:00,98.72,98.73,98.71,98.72,202799993.0
2007-05-14 05:09:00,98.72,98.73,98.72,98.72,99999996.0
2007-05-14 05:10:00,98.715,98.73,98.715,98.72,390799983.0
2007-05-14 05:11:00,98.71,98.73,98.71,98.73,228499997.0
2007-05-14 05:12:00,98.72,98.72,98.72,98.72,71999998.0
2007-05-14 05:13:00,98.72,98.74,98.71,98.73,174800001.0
2007-05-14 05:14:00,98.706,98.72,98.685,98.698,163899994.0
2007-05-14 05:15:00,98.73,98.73,98.73,98.73,71599996.0
2007-05-14 05:16:00,98.725,98.73,98.72,98.73,247499991.0
2007-05-14 05:17:00,98.73,98.74,98.73,98.74,87199996.0
2007-05-14 05:18:00,98.74,98.74,98.73,98.73,92799999.0
2007-05-14 05:19:00,98.73,98.73,98.72,98.725,96299998.0
2007-05-14 05:20:00,98.73,98.73,98.72,98.72,37599999.0
2007-05-14 05:21:00,98.73,98.74,98.72,98.74,157400000.0
2007-05-14 05:22:00,98.73,98.76,98.73,98.75,451999997.0
2007-05-14 05:23:00,98.75,98.77,98.74,98.77,240800001.0
2007-05-14 05:24:00,98.77,98.77,98.75,98.75,231199991.0
2007-05-14 05:25:00,98.75,98.75,98.745,98.75,77599996.0
2007-05-14 05:26:00,98.745,98.75,98.745,98.75,92599996.0
2007-05-14 05:27:00,98.75,98.75,98.74,98.74,148000000.0
2007-05-14 05:28:00,98.74,98.74,98.735,98.735,146899997.0
2007-05-14 05:29:00,98.74,98.74,98.72,98.74,384999996.0
2007-05-14 05:30:00,98.74,98.74,98.74,98.74,17600000.0
2007-05-14 05:31:00,98.74,98.74,98.73,98.74,69800000.0
2007-05-14 05:32:00,98.73,98.74,98.72,98.735,352099999.0
2007-05-14 05:33:00,98.735,98.74,98.72,98.735,349099996.0
2007-05-14 05:34:00,98.735,98.75,98.72,98.725,302199996.0
2007-05-14 05:35:00,98.73,98.74,98.73,98.73,69600002.0
2007-05-14 05:36:00,98.74,98.75,98.73,98.75,324599996.0
2007-05-14 05:37:00,98.75,98.76,98.74,98.755,185700000.0
2007-05-14 05:38:00,98.76,98.76,98.75,98.75,67900000.0
2007-05-14 05:39:00,98.75,98.75,98.74,98.75,197499997.0
2007-05-14 05:40:00,98.75,98.75,98.74,98.74,140200000.0
2007-05-14 05:41:00,98.75,98.76,98.74,98.74,119399999.0
2007-05-14 05:42:00,98.75,98.76,98.74,98.76,205800005.0
2007-05-14 05:43:00,98.76,98.76,98.74,98.76,159300002.0
2007-05-14 05:44:00,98.76,98.76,98.76,98.76,9500000.0
2007-05-14 05:45:00,98.76,98.76,98.75,98.75,32200000.0
2007-05-14 05:46:00,98.76,98.78,98.76,98.76,136799995.0
2007-05-14 05:47:00,98.76,98.76,98.75,98.75,192799996.0
2007-05-14 05:48:00,98.75,98.76,98.74,98.74,213700000.0
2007-05-14 05:49:00,98.75,98.75,98.74,98.75,73000000.0
2007-05-14 05:50:00,98.75,98.75,98.73,98.74,128000003.0
2007-05-14 05:51:00,98.74,98.75,98.74,98.75,112800002.0
2007-05-14 05:52:00,98.75,98.75,98.73,98.75,284500000.0
2007-05-14 05:53:00,98.76,98.76,98.74,98.75,200599998.0
2007-05-14 05:54:00,98.75,98.75,98.73,98.74,444499991.0
2007-05-14 05:55:00,98.74,98.74,98.73,98.74,225300000.0
2007-05-14 05:56:00,98.74,98.74,98.72,98.73,494799999.0
2007-05-14 05:57:00,98.73,98.74,98.73,98.74,841599994.0
2007-05-14 05:58:00,98.74,98.75,98.73,98.73,238199997.0
2007-05-14 05:59:00,98.74,98.75,98.73,98.74,128200001.0
2007-05-14 06:00:00,98.74,98.75,98.74,98.74,319199990.0
2007-05-14 06:01:00,98.74,98.74,98.74,98.74,35199999.0
2007-05-14 06:02:00,98.74,98.74,98.71,98.73,123999999.0
2007-05-14 06:03:00,98.73,98.73,98.72,98.73,48000000.0
2007-05-14 06:04:00,98.72,98.73,98.72,98.73,194399999.0
2007-05-14 06:05:00,98.73,98.73,98.73,98.73,31000000.0
2007-05-14 06:06:00,98.73,98.73,98.73,98.73,68800000.0
2007-05-14 06:07:00,98.73,98.73,98.73,98.73,26400000.0
2007-05-14 06:08:00,98.735,98.75,98.73,98.74,414399996.0
2007-05-14 06:09:00,98.74,98.74,98.74,98.74,135200001.0
2007-05-14 06:10:00,98.74,98.75,98.74,98.75,59199999.0
2007-05-14 06:11:00,98.74,98.75,98.72,98.73,341599988.0
2007-05-14 06:12:00,98.725,98.73,98.72,98.73,101399999.0
2007-05-14 06:13:00,98.721,98.721,98.688,98.688,294399997.0
2007-05-14 06:14:00,98.73,98.73,98.72,98.73,129599995.0
2007-05-14 06:15:00,98.71,98.73,98.71,98.73,135999999.0
2007-05-14 06:16:00,98.73,98.73,98.71,98.71,160800001.0
2007-05-14 06:17:00,98.71,98.71,98.7,98.71,220899998.0
2007-05-14 06:18:00,98.72,98.72,98.71,98.71,185600005.0
2007-05-14 06:19:00,98.72,98.73,98.71,98.71,92900001.0
2007-05-14 06:20:00,98.72,98.73,98.71,98.715,57599999.0
2007-05-14 06:21:00,98.72,98.73,98.72,98.72,30400000.0
2007-05-14 06:22:00,98.72,98.72,98.72,98.72,5600000.0
2007-05-14 06:23:00,98.72,98.72,98.72,98.72,27199999.0
2007-05-14 06:24:00,98.72,98.72,98.71,98.72,60800001.0
2007-05-14 06:25:00,98.73,98.73,98.72,98.73,143999996.0
2007-05-14 06:26:00,98.72,98.72,98.72,98.72,71199998.0
2007-05-14 06:27:00,98.72,98.73,98.72,98.72,119999997.0
2007-05-14 06:28:00,98.72,98.72,98.72,98.72,26399999.0
2007-05-14 06:29:00,98.695,98.704,98.665,98.665,65600002.0
2007-05-14 06:30:00,98.72,98.72,98.72,98.72,5600000.0
2007-05-14 06:31:00,98.706,98.706,98.674,98.705,63200000.0
2007-05-14 06:32:00,98.72,98.72,98.71,98.71,37600001.0
2007-05-14 06:33:00,98.688,98.699,98.677,98.692,247099999.0
2007-05-14 06:34:00,98.687,98.698,98.664,98.682,271299999.0
2007-05-14 06:35:00,98.72,98.72,98.72,98.72,5600000.0
2007-05-14 06:36:00,98.677,98.696,98.674,98.677,255199993.0
2007-05-14 06:37:00,98.691,98.704,98.679,98.695,292500000.0
2007-05-14 06:38:00,98.72,98.72,98.72,98.72,32800000.0
2007-05-14 06:39:00,98.72,98.73,98.69,98.73,69400002.0
2007-05-14 06:40:00,98.72,98.73,98.72,98.73,35200001.0
2007-05-14 06:41:00,98.73,98.74,98.73,98.73,43000001.0
2007-05-14 06:42:00,98.74,98.74,98.73,98.73,14400000.0
2007-05-14 06:43:00,98.73,98.73,98.72,98.73,90400004.0
2007-05-14 06:44:00,98.72,98.73,98.72,98.72,44900000.0
2007-05-14 06:45:00,98.73,98.73,98.73,98.73,2400000.0
2007-05-14 06:46:00,98.73,98.73,98.72,98.73,25600001.0
2007-05-14 06:47:00,98.7,98.717,98.679,98.69,253799993.0
2007-05-14 06:48:00,98.73,98.73,98.73,98.73,22400000.0
2007-05-14 06:49:00,98.73,98.73,98.73,98.73,23999999.0
2007-05-14 06:50:00,98.73,98.74,98.73,98.74,45599999.0
2007-05-14 06:51:00,98.735,98.74,98.735,98.74,61799998.0
2007-05-14 06:52:00,98.73,98.75,98.73,98.74,193699997.0
2007-05-14 06:53:00,98.74,98.74,98.74,98.74,36800000.0
2007-05-14 06:54:00,98.74,98.74,98.74,98.74,76800004.0
2007-05-14 06:55:00,98.75,98.75,98.74,98.74,40800001.0
2007-05-14 06:56:00,98.74,98.74,98.74,98.74,36800000.0
2007-05-14 06:57:00,98.74,98.74,98.74,98.74,115999995.0
2007-05-14 06:58:00,98.74,98.74,98.74,98.74,61599997.0
2007-05-14 06:59:00,98.74,98.75,98.73,98.74,374200000.0
2007-05-14 07:00:00,98.74,98.75,98.74,98.75,78400001.0
2007-05-14 07:01:00,98.75,98.75,98.74,98.74,78399997.0
2007-05-14 07:02:00,98.74,98.74,98.74,98.74,48800000.0
2007-05-14 07:03:00,98.74,98.74,98.73,98.74,55999999.0
2007-05-14 07:04:00,98.74,98.75,98.73,98.74,204800008.0
2007-05-14 07:05:00,98.729,98.735,98.717,98.728,771299990.0
2007-05-14 07:06:00,98.74,98.75,98.74,98.74,39200002.0
2007-05-14 07:07:00,98.75,98.75,98.74,98.74,116000006.0
2007-05-14 07:08:00,98.74,98.76,98.74,98.75,124000004.0
2007-05-14 07:09:00,98.76,98.76,98.745,98.75,289600000.0
2007-05-14 07:10:00,98.75,98.76,98.74,98.75,401599997.0
2007-05-14 07:11:00,98.75,98.75,98.74,98.74,150900001.0
2007-05-14 07:12:00,98.74,98.76,98.74,98.76,262400005.0
2007-05-14 07:13:00,98.755,98.755,98.73,98.75,306900003.0
2007-05-14 07:14:00,98.75,98.75,98.74,98.74,81500000.0
2007-05-14 07:15:00,98.75,98.75,98.74,98.75,24000000.0
2007-05-14 07:16:00,98.75,98.75,98.72,98.75,214600004.0
2007-05-14 07:17:00,98.728,98.728,98.709,98.716,227200000.0
2007-05-14 07:18:00,98.75,98.76,98.75,98.76,24000000.0
2007-05-14 07:19:00,98.76,98.76,98.76,98.76,18400000.0
2007-05-14 07:20:00,98.76,98.76,98.74,98.74,271200004.0
2007-05-14 07:21:00,98.75,98.75,98.74,98.745,161900001.0
2007-05-14 07:22:00,98.745,98.75,98.745,98.75,237599997.0
2007-05-14 07:23:00,98.75,98.76,98.74,98.75,54400001.0
2007-05-14 07:24:00,98.75,98.75,98.74,98.75,137100000.0
2007-05-14 07:25:00,98.74,98.75,98.74,98.75,47200000.0
2007-05-14 07:26:00,98.75,98.75,98.73,98.74,406699995.0
2007-05-14 07:27:00,98.74,98.74,98.73,98.74,58400002.0
2007-05-14 07:28:00,98.73,98.745,98.73,98.735,327099997.0
2007-05-14 07:29:00,98.735,98.75,98.73,98.74,423299989.0
2007-05-14 07:30:00,98.74,98.75,98.74,98.75,189200004.0
2007-05-14 07:31:00,98.75,98.75,98.74,98.75,160799999.0
2007-05-14 07:32:00,98.723,98.745,98.718,98.718,372900000.0
2007-05-14 07:33:00,98.75,98.75,98.74,98.74,28799999.0
2007-05-14 07:34:00,98.74,98.74,98.74,98.74,59999997.0
2007-05-14 07:35:00,98.74,98.75,98.74,98.75,74399996.0
2007-05-14 07:36:00,98.75,98.75,98.75,98.75,404000009.0
2007-05-14 07:37:00,98.76,98.76,98.76,98.76,44800000.0
2007-05-14 07:38:00,98.76,98.76,98.75,98.75,15200000.0
2007-05-14 07:39:00,98.75,98.76,98.74,98.76,131300002.0
2007-05-14 07:40:00,98.76,98.76,98.75,98.75,94400001.0
2007-05-14 07:41:00,98.75,98.75,98.75,98.75,87199999.0
2007-05-14 07:42:00,98.75,98.76,98.74,98.74,163999997.0
2007-05-14 07:43:00,98.75,98.77,98.745,98.755,233099996.0
2007-05-14 07:44:00,98.738,98.753,98.724,98.735,174599997.0
2007-05-14 07:45:00,98.76,98.76,98.755,98.76,43999998.0
2007-05-14 07:46:00,98.76,98.76,98.75,98.76,173699999.0
2007-05-14 07:47:00,98.76,98.76,98.75,98.75,101900001.0
2007-05-14 07:48:00,98.75,98.76,98.75,98.76,111200001.0
2007-05-14 07:49:00,98.755,98.76,98.74,98.75,227299996.0
2007-05-14 07:50:00,98.75,98.76,98.74,98.75,141600001.0
2007-05-14 07:51:00,98.75,98.76,98.74,98.76,234699995.0
2007-05-14 07:52:00,98.76,98.76,98.74,98.75,241800001.0
2007-05-14 07:53:00,98.76,98.77,98.73,98.73,233400000.0
2007-05-14 07:54:00,98.74,98.75,98.73,98.74,196099999.0
2007-05-14 07:55:00,98.74,98.75,98.73,98.74,259300007.0
2007-05-14 07:56:00,98.73,98.74,98.73,98.74,172800003.0
2007-05-14 07:57:00,98.75,98.75,98.74,98.74,253599998.0
2007-05-14 07:58:00,98.74,98.74,98.73,98.74,211800002.0
2007-05-14 07:59:00,98.74,98.74,98.72,98.74,306199999.0
2007-05-14 08:00:00,98.73,98.74,98.71,98.71,204500000.0
2007-05-14 08:01:00,98.72,98.73,98.71,98.72,666700003.0
2007-05-14 08:02:00,98.715,98.73,98.71,98.72,584899994.0
2007-05-14 08:03:00,98.73,98.75,98.72,98.74,417300000.0
2007-05-14 08:04:00,98.745,98.76,98.73,98.75,523599999.0
2007-05-14 08:05:00,98.75,98.75,98.74,98.74,46400001.0
2007-05-14 08:06:00,98.75,98.75,98.72,98.74,406300002.0
2007-05-14 08:07:00,98.74,98.75,98.74,98.75,75200001.0
2007-05-14 08:08:00,98.75,98.76,98.74,98.75,190700003.0
2007-05-14 08:09:00,98.75,98.77,98.75,98.77,190499998.0
2007-05-14 08:10:00,98.77,98.77,98.77,98.77,17600000.0
2007-05-14 08:11:00,98.77,98.78,98.74,98.74,118400000.0
2007-05-14 08:12:00,98.745,98.77,98.74,98.77,380799993.0
2007-05-14 08:13:00,98.77,98.77,98.75,98.76,127999995.0
2007-05-14 08:14:00,98.76,98.76,98.72,98.72,693599999.0
2007-05-14 08:15:00,98.72,98.73,98.71,98.73,400900002.0
2007-05-14 08:16:00,98.725,98.73,98.71,98.71,367399997.0
2007-05-14 08:17:00,98.71,98.73,98.71,98.73,381400003.0
2007-05-14 08:18:00,98.72,98.75,98.71,98.735,1579900003.0
2007-05-14 08:19:00,98.735,98.74,98.72,98.73,421799996.0
2007-05-14 08:20:00,98.72,98.73,98.71,98.72,169200003.0
2007-05-14 08:21:00,98.715,98.73,98.71,98.73,106399998.0
2007-05-14 08:22:00,98.72,98.72,98.7,98.7,430399996.0
2007-05-14 08:23:00,98.7,98.71,98.69,98.7,407799999.0
2007-05-14 08:24:00,98.71,98.71,98.68,98.71,432700000.0
2007-05-14 08:25:00,98.71,98.72,98.71,98.71,230400001.0
2007-05-14 08:26:00,98.705,98.71,98.7,98.71,134399999.0
2007-05-14 08:27:00,98.71,98.73,98.71,98.72,634300007.0
2007-05-14 08:28:00,98.72,98.73,98.7,98.73,309499997.0
2007-05-14 08:29:00,98.73,98.75,98.72,98.75,372000001.0
2007-05-14 08:30:00,98.75,98.76,98.75,98.75,95199999.0
2007-05-14 08:31:00,98.76,98.76,98.73,98.735,398899996.0
2007-05-14 08:32:00,98.74,98.74,98.73,98.73,150200000.0
2007-05-14 08:33:00,98.73,98.74,98.71,98.72,1018700026.0
2007-05-14 08:34:00,98.72,98.73,98.71,98.72,511399994.0
2007-05-14 08:35:00,98.72,98.74,98.71,98.73,832200007.0
2007-05-14 08:36:00,98.73,98.76,98.72,98.76,562200009.0
2007-05-14 08:37:00,98.76,98.77,98.74,98.76,610400007.0
2007-05-14 08:38:00,98.75,98.76,98.72,98.73,790699997.0
2007-05-14 08:39:00,98.72,98.75,98.71,98.75,1298499998.0
2007-05-14 08:40:00,98.745,98.75,98.73,98.74,1356800013.0
2007-05-14 08:41:00,98.74,98.74,98.71,98.72,1195599999.0
2007-05-14 08:42:00,98.72,98.73,98.69,98.7,624900000.0
2007-05-14 08:43:00,98.7,98.7,98.67,98.675,566399998.0
2007-05-14 08:44:00,98.675,98.7,98.67,98.68,778799995.0
2007-05-14 08:45:00,98.68,98.695,98.67,98.69,728600004.0
2007-05-14 08:46:00,98.69,98.69,98.66,98.67,435899994.0
2007-05-14 08:47:00,98.67,98.68,98.66,98.67,404199997.0
2007-05-14 08:48:00,98.67,98.68,98.665,98.67,439999997.0
2007-05-14 08:49:00,98.67,98.67,98.65,98.65,630400001.0
2007-05-14 08:50:00,98.655,98.66,98.65,98.65,299499999.0
2007-05-14 08:51:00,98.65,98.66,98.65,98.66,238999998.0
2007-05-14 08:52:00,98.66,98.66,98.66,98.66,46399999.0
2007-05-14 08:53:00,98.66,98.67,98.65,98.67,117300001.0
2007-05-14 08:54:00,98.67,98.67,98.655,98.66,182600005.0
2007-05-14 08:55:00,98.66,98.66,98.64,98.65,283600001.0
2007-05-14 08:56:00,98.65,98.66,98.64,98.655,796000014.0
2007-05-14 08:57:00,98.655,98.655,98.64,98.65,348700000.0
2007-05-14 08:58:00,98.66,98.66,98.62,98.62,434499999.0
2007-05-14 08:59:00,98.64,98.64,98.62,98.63,244200001.0
2007-05-14 09:00:00,98.625,98.63,98.58,98.58,688899993.0
2007-05-14 09:01:00,98.59,98.61,98.58,98.595,1336300000.0
2007-05-14 09:02:00,98.595,98.6,98.58,98.6,458699999.0
2007-05-14 09:03:00,98.595,98.61,98.595,98.61,133300000.0
2007-05-14 09:04:00,98.61,98.61,98.6,98.61,65600000.0
2007-05-14 09:05:00,98.6,98.61,98.6,98.6,622200005.0
2007-05-14 09:06:00,98.61,98.61,98.57,98.58,806400000.0
2007-05-14 09:07:00,98.57,98.58,98.53,98.57,1382800001.0
2007-05-14 09:08:00,98.56,98.59,98.56,98.58,1078300007.0
2007-05-14 09:09:00,98.58,98.62,98.58,98.6,818599998.0
2007-05-14 09:10:00,98.6,98.61,98.6,98.61,626499994.0
2007-05-14 09:11:00,98.62,98.62,98.59,98.6,499100001.0
2007-05-14 09:12:00,98.595,98.62,98.59,98.61,926000009.0
2007-05-14 09:13:00,98.62,98.63,98.61,98.62,203800002.0
2007-05-14 09:14:00,98.62,98.635,98.61,98.62,371500005.0
2007-05-14 09:15:00,98.62,98.62,98.61,98.62,875999996.0
2007-05-14 09:16:00,98.62,98.62,98.61,98.62,270900004.0
2007-05-14 09:17:00,98.61,98.62,98.61,98.61,270099999.0
2007-05-14 09:18:00,98.6,98.61,98.59,98.6,723800003.0
2007-05-14 09:19:00,98.6,98.62,98.6,98.62,672799993.0
2007-05-14 09:20:00,98.61,98.62,98.6,98.61,444599997.0
2007-05-14 09:21:00,98.62,98.62,98.6,98.62,650199999.0
2007-05-14 09:22:00,98.63,98.63,98.59,98.6,706299996.0
2007-05-14 09:23:00,98.59,98.61,98.59,98.6,443700001.0
2007-05-14 09:24:00,98.6,98.61,98.59,98.6,268599997.0
2007-05-14 09:25:00,98.595,98.6,98.59,98.6,703199996.0
2007-05-14 09:26:00,98.6,98.6,98.56,98.57,382399995.0
2007-05-14 09:27:00,98.57,98.57,98.55,98.56,311100000.0
2007-05-14 09:28:00,98.56,98.56,98.54,98.54,369599996.0
2007-05-14 09:29:00,98.53,98.54,98.52,98.53,979000009.0
2007-05-14 09:30:00,98.53,98.55,98.53,98.55,219799997.0
2007-05-14 09:31:00,98.55,98.55,98.53,98.53,973000011.0
2007-05-14 09:32:00,98.55,98.55,98.53,98.53,278500001.0
2007-05-14 09:33:00,98.54,98.55,98.53,98.54,990100006.0
2007-05-14 09:34:00,98.54,98.55,98.53,98.55,706499999.0
2007-05-14 09:35:00,98.55,98.56,98.54,98.56,437499997.0
2007-05-14 09:36:00,98.56,98.57,98.56,98.57,264399996.0
2007-05-14 09:37:00,98.565,98.59,98.56,98.58,363100002.0
2007-05-14 09:38:00,98.59,98.6,98.58,98.58,511699999.0
2007-05-14 09:39:00,98.58,98.59,98.57,98.58,392000001.0
2007-05-14 09:40:00,98.59,98.6,98.58,98.59,680600005.0
2007-05-14 09:41:00,98.59,98.59,98.57,98.58,972299998.0
2007-05-14 09:42:00,98.58,98.58,98.55,98.58,1149600006.0
2007-05-14 09:43:00,98.58,98.6,98.57,98.6,376799999.0
2007-05-14 09:44:00,98.6,98.61,98.59,98.6,469600000.0
2007-05-14 09:45:00,98.6,98.6,98.57,98.57,325599991.0
2007-05-14 09:46:00,98.56,98.56,98.54,98.55,971299994.0
2007-05-14 09:47:00,98.55,98.55,98.49,98.49,1104400000.0
2007-05-14 09:48:00,98.49,98.53,98.49,98.53,757999998.0
2007-05-14 09:49:00,98.525,98.555,98.52,98.53,988000001.0
2007-05-14 09:50:00,98.54,98.54,98.52,98.53,464100006.0
2007-05-14 09:51:00,98.53,98.54,98.53,98.54,183000001.0
2007-05-14 09:52:00,98.54,98.56,98.53,98.55,177499995.0
2007-05-14 09:53:00,98.55,98.58,98.55,98.58,585899999.0
2007-05-14 09:54:00,98.58,98.59,98.57,98.58,1227999994.0
2007-05-14 09:55:00,98.57,98.58,98.56,98.57,544799994.0
2007-05-14 09:56:00,98.57,98.57,98.56,98.57,553200000.0
2007-05-14 09:57:00,98.57,98.58,98.55,98.58,805400008.0
2007-05-14 09:58:00,98.57,98.59,98.57,98.59,457200004.0
2007-05-14 09:59:00,98.58,98.64,98.575,98.63,1877100005.0
2007-05-14 10:00:00,98.63,98.66,98.62,98.65,947299991.0
2007-05-14 10:01:00,98.65,98.66,98.62,98.63,1231300003.0
2007-05-14 10:02:00,98.64,98.65,98.63,98.635,482599999.0
2007-05-14 10:03:00,98.64,98.64,98.55,98.55,1015600008.0
2007-05-14 10:04:00,98.57,98.59,98.57,98.59,204000004.0
2007-05-14 10:05:00,98.59,98.61,98.58,98.61,277800001.0
2007-05-14 10:06:00,98.6,98.61,98.59,98.59,464700006.0
2007-05-14 10:07:00,98.59,98.6,98.58,98.59,139200000.0
2007-05-14 10:08:00,98.59,98.6,98.58,98.59,253000001.0
2007-05-14 10:09:00,98.58,98.6,98.58,98.59,979899999.0
2007-05-14 10:10:00,98.58,98.6,98.58,98.59,332000004.0
2007-05-14 10:11:00,98.6,98.6,98.58,98.59,389600003.0
2007-05-14 10:12:00,98.59,98.6,98.59,98.59,426400000.0
2007-05-14 10:13:00,98.6,98.6,98.59,98.59,260800005.0
2007-05-14 10:14:00,98.59,98.6,98.57,98.57,561400001.0
2007-05-14 10:15:00,98.57,98.58,98.57,98.575,215999997.0
2007-05-14 10:16:00,98.58,98.59,98.58,98.59,83999998.0
2007-05-14 10:17:00,98.6,98.6,98.58,98.6,27999999.0
2007-05-14 10:18:00,98.6,98.61,98.59,98.59,48800001.0
2007-05-14 10:19:00,98.6,98.62,98.6,98.62,176700003.0
2007-05-14 10:20:00,98.62,98.62,98.6,98.61,56800000.0
2007-05-14 10:21:00,98.6,98.62,98.6,98.62,148800000.0
2007-05-14 10:22:00,98.61,98.63,98.6,98.605,326700000.0
2007-05-14 10:23:00,98.61,98.61,98.605,98.61,313699996.0
2007-05-14 10:24:00,98.61,98.61,98.595,98.61,237500000.0
2007-05-14 10:25:00,98.6,98.61,98.59,98.61,119199999.0
2007-05-14 10:26:00,98.61,98.62,98.6,98.615,613600000.0
2007-05-14 10:27:00,98.62,98.62,98.6,98.61,288100001.0
2007-05-14 10:28:00,98.605,98.61,98.6,98.61,72800000.0
2007-05-14 10:29:00,98.59,98.61,98.59,98.61,121700000.0
2007-05-14 10:30:00,98.61,98.61,98.58,98.6,99199999.0
2007-05-14 10:31:00,98.6,98.61,98.59,98.6,114400001.0
2007-05-14 10:32:00,98.59,98.6,98.59,98.595,128800001.0
2007-05-14 10:33:00,98.59,98.6,98.58,98.6,164099997.0
2007-05-14 10:34:00,98.595,98.6,98.585,98.59,323100001.0
2007-05-14 10:35:00,98.59,98.59,98.58,98.59,175999996.0
2007-05-14 10:36:00,98.59,98.6,98.57,98.59,170300001.0
2007-05-14 10:37:00,98.59,98.59,98.59,98.59,20000000.0
2007-05-14 10:38:00,98.58,98.59,98.58,98.59,57600000.0
2007-05-14 10:39:00,98.59,98.6,98.59,98.59,78300001.0
2007-05-14 10:40:00,98.59,98.6,98.59,98.59,240000000.0
2007-05-14 10:41:00,98.59,98.6,98.58,98.58,205800001.0
2007-05-14 10:42:00,98.575,98.59,98.57,98.58,224599999.0
2007-05-14 10:43:00,98.58,98.59,98.57,98.57,333000001.0
2007-05-14 10:44:00,98.57,98.59,98.57,98.57,112799999.0
2007-05-14 10:45:00,98.58,98.58,98.56,98.57,240999996.0
2007-05-14 10:46:00,98.57,98.57,98.56,98.56,56000000.0
2007-05-14 10:47:00,98.56,98.57,98.555,98.56,465700002.0
2007-05-14 10:48:00,98.56,98.57,98.56,98.56,780399999.0
2007-05-14 10:49:00,98.57,98.58,98.56,98.57,543999996.0
2007-05-14 10:50:00,98.56,98.57,98.56,98.57,269600001.0
2007-05-14 10:51:00,98.57,98.58,98.57,98.57,412100002.0
2007-05-14 10:52:00,98.57,98.59,98.57,98.57,594299997.0
2007-05-14 10:53:00,98.57,98.58,98.56,98.58,174700001.0
2007-05-14 10:54:00,98.57,98.59,98.56,98.59,367500007.0
2007-05-14 10:55:00,98.58,98.59,98.58,98.59,18400000.0
2007-05-14 10:56:00,98.58,98.59,98.575,98.59,161899998.0
2007-05-14 10:57:00,98.59,98.6,98.57,98.6,231399998.0
2007-05-14 10:58:00,98.59,98.6,98.58,98.6,193299995.0
2007-05-14 10:59:00,98.6,98.6,98.59,98.595,270199999.0
2007-05-14 11:00:00,98.6,98.6,98.59,98.6,396799998.0
2007-05-14 11:01:00,98.59,98.61,98.575,98.6,253999998.0
2007-05-14 11:02:00,98.6,98.61,98.6,98.61,205899998.0
2007-05-14 11:03:00,98.62,98.62,98.61,98.61,25600000.0
2007-05-14 11:04:00,98.62,98.63,98.62,98.63,58200000.0
2007-05-14 11:05:00,98.63,98.63,98.61,98.62,529200002.0
2007-05-14 11:06:00,98.63,98.63,98.615,98.63,97100001.0
2007-05-14 11:07:00,98.62,98.63,98.61,98.63,194199999.0
2007-05-14 11:08:00,98.63,98.63,98.62,98.62,258200005.0
2007-05-14 11:09:00,98.62,98.62,98.61,98.62,61399998.0
2007-05-14 11:10:00,98.62,98.62,98.61,98.61,143899997.0
2007-05-14 11:11:00,98.61,98.62,98.6,98.61,385599993.0
2007-05-14 11:12:00,98.61,98.61,98.61,98.61,10400000.0
2007-05-14 11:13:00,98.61,98.62,98.6,98.62,829599998.0
2007-05-14 11:14:00,98.62,98.62,98.61,98.61,200399998.0
2007-05-14 11:15:00,98.61,98.61,98.61,98.61,129399997.0
2007-05-14 11:16:00,98.61,98.62,98.6,98.6,197999999.0
2007-05-14 11:17:00,98.61,98.62,98.6,98.62,562599997.0
2007-05-14 11:18:00,98.61,98.63,98.61,98.63,402900002.0
2007-05-14 11:19:00,98.62,98.64,98.62,98.62,443399999.0
2007-05-14 11:20:00,98.62,98.62,98.61,98.62,261500004.0
2007-05-14 11:21:00,98.61,98.63,98.61,98.62,285400006.0
2007-05-14 11:22:00,98.63,98.63,98.61,98.61,559300000.0
2007-05-14 11:23:00,98.6,98.61,98.6,98.61,260500000.0
2007-05-14 11:24:00,98.61,98.61,98.59,98.6,370600001.0
2007-05-14 11:25:00,98.6,98.61,98.6,98.61,164200000.0
2007-05-14 11:26:00,98.6,98.61,98.6,98.6,118900000.0
2007-05-14 11:27:00,98.6,98.6,98.59,98.59,129100000.0
2007-05-14 11:28:00,98.59,98.59,98.57,98.57,145600000.0
2007-05-14 11:29:00,98.57,98.58,98.57,98.57,191999998.0
2007-05-14 11:30:00,98.57,98.59,98.57,98.58,88000001.0
2007-05-14 11:31:00,98.57,98.59,98.56,98.57,823500001.0
2007-05-14 11:32:00,98.58,98.59,98.575,98.58,585600013.0
2007-05-14 11:33:00,98.59,98.59,98.55,98.57,911600001.0
2007-05-14 11:34:00,98.56,98.57,98.56,98.57,116500001.0
2007-05-14 11:35:00,98.56,98.56,98.55,98.55,77599999.0
2007-05-14 11:36:00,98.55,98.56,98.55,98.55,558000003.0
2007-05-14 11:37:00,98.545,98.55,98.54,98.54,369299997.0
2007-05-14 11:38:00,98.54,98.55,98.53,98.54,372800012.0
2007-05-14 11:39:00,98.55,98.56,98.54,98.55,101600001.0
2007-05-14 11:40:00,98.55,98.57,98.54,98.57,152499998.0
2007-05-14 11:41:00,98.56,98.57,98.56,98.56,135100002.0
2007-05-14 11:42:00,98.56,98.57,98.56,98.56,430299995.0
2007-05-14 11:43:00,98.56,98.56,98.54,98.55,205200001.0
2007-05-14 11:44:00,98.55,98.55,98.55,98.55,31199999.0
2007-05-14 11:45:00,98.55,98.56,98.55,98.56,39199999.0
2007-05-14 11:46:00,98.56,98.56,98.55,98.56,87000002.0
2007-05-14 11:47:00,98.56,98.58,98.55,98.575,463399993.0
2007-05-14 11:48:00,98.575,98.59,98.56,98.58,355399996.0
2007-05-14 11:49:00,98.57,98.58,98.57,98.58,288699999.0
2007-05-14 11:50:00,98.58,98.59,98.575,98.58,58200000.0
2007-05-14 11:51:00,98.58,98.595,98.58,98.585,258900000.0
2007-05-14 11:52:00,98.59,98.61,98.59,98.605,380299996.0
2007-05-14 11:53:00,98.61,98.61,98.595,98.595,221399995.0
2007-05-14 11:54:00,98.595,98.61,98.59,98.6,64999999.0
2007-05-14 11:55:00,98.59,98.61,98.58,98.595,370699986.0
2007-05-14 11:56:00,98.595,98.61,98.58,98.6,310299997.0
2007-05-14 11:57:00,98.61,98.62,98.61,98.62,127900001.0
2007-05-14 11:58:00,98.62,98.63,98.62,98.62,110399997.0
2007-05-14 11:59:00,98.62,98.62,98.6,98.61,481699999.0
2007-05-14 12:00:00,98.61,98.63,98.61,98.63,99900000.0
2007-05-14 12:01:00,98.63,98.64,98.62,98.63,204600002.0
2007-05-14 12:02:00,98.63,98.63,98.62,98.63,100000000.0
2007-05-14 12:03:00,98.63,98.63,98.63,98.63,188799997.0
2007-05-14 12:04:00,98.63,98.63,98.6,98.61,233399996.0
2007-05-14 12:05:00,98.62,98.63,98.6,98.62,440000000.0
2007-05-14 12:06:00,98.63,98.64,98.62,98.63,632699998.0
2007-05-14 12:07:00,98.64,98.65,98.62,98.65,381799997.0
2007-05-14 12:08:00,98.65,98.66,98.65,98.65,205600000.0
2007-05-14 12:09:00,98.65,98.66,98.64,98.64,240299998.0
2007-05-14 12:10:00,98.65,98.65,98.64,98.65,41600001.0
2007-05-14 12:11:00,98.65,98.65,98.65,98.65,32799999.0
2007-05-14 12:12:00,98.65,98.65,98.64,98.64,86399998.0
2007-05-14 12:13:00,98.64,98.66,98.635,98.64,766899989.0
2007-05-14 12:14:00,98.65,98.65,98.64,98.64,393499998.0
2007-05-14 12:15:00,98.64,98.65,98.63,98.63,418199989.0
2007-05-14 12:16:00,98.63,98.64,98.62,98.63,202799999.0
2007-05-14 12:17:00,98.63,98.63,98.62,98.63,16800000.0
2007-05-14 12:18:00,98.63,98.63,98.6,98.62,369000005.0
2007-05-14 12:19:00,98.62,98.62,98.59,98.59,636500004.0
2007-05-14 12:20:00,98.59,98.625,98.59,98.62,780599998.0
2007-05-14 12:21:00,98.62,98.625,98.61,98.61,825800002.0
2007-05-14 12:22:00,98.61,98.62,98.61,98.62,352600000.0
2007-05-14 12:23:00,98.62,98.63,98.61,98.61,685600011.0
2007-05-14 12:24:00,98.61,98.62,98.605,98.61,220400006.0
2007-05-14 12:25:00,98.61,98.62,98.59,98.6,536999999.0
2007-05-14 12:26:00,98.61,98.61,98.6,98.6,378600001.0
2007-05-14 12:27:00,98.6,98.62,98.6,98.62,158200001.0
2007-05-14 12:28:00,98.62,98.63,98.62,98.63,316000000.0
2007-05-14 12:29:00,98.635,98.66,98.63,98.655,770199983.0
2007-05-14 12:30:00,98.66,98.67,98.66,98.66,60799998.0
2007-05-14 12:31:00,98.66,98.69,98.66,98.68,926699998.0
2007-05-14 12:32:00,98.68,98.73,98.68,98.71,695500001.0
2007-05-14 12:33:00,98.71,98.715,98.67,98.68,1006100003.0
2007-05-14 12:34:00,98.68,98.7,98.68,98.69,88699999.0
2007-05-14 12:35:00,98.7,98.7,98.68,98.69,348699996.0
2007-05-14 12:36:00,98.69,98.705,98.69,98.705,258599999.0
2007-05-14 12:37:00,98.705,98.71,98.7,98.71,233499997.0
2007-05-14 12:38:00,98.71,98.75,98.705,98.74,421199996.0
2007-05-14 12:39:00,98.74,98.74,98.71,98.72,536300006.0
2007-05-14 12:40:00,98.72,98.73,98.71,98.71,454799996.0
2007-05-14 12:41:00,98.715,98.73,98.71,98.72,656799995.0
2007-05-14 12:42:00,98.72,98.72,98.69,98.7,566000000.0
2007-05-14 12:43:00,98.7,98.71,98.67,98.69,904699990.0
2007-05-14 12:44:00,98.69,98.71,98.685,98.7,714100005.0
2007-05-14 12:45:00,98.7,98.7,98.68,98.695,295700002.0
2007-05-14 12:46:00,98.7,98.7,98.68,98.68,253100001.0
2007-05-14 12:47:00,98.69,98.71,98.68,98.68,424200005.0
2007-05-14 12:48:00,98.685,98.72,98.685,98.71,198099999.0
2007-05-14 12:49:00,98.72,98.72,98.7,98.72,488800005.0
2007-05-14 12:50:00,98.72,98.73,98.71,98.71,393999995.0
2007-05-14 12:51:00,98.72,98.72,98.705,98.71,153499998.0
2007-05-14 12:52:00,98.71,98.73,98.705,98.73,75900000.0
2007-05-14 12:53:00,98.72,98.73,98.705,98.72,347100002.0
2007-05-14 12:54:00,98.725,98.73,98.705,98.71,527300002.0
2007-05-14 12:55:00,98.715,98.73,98.71,98.73,1044099989.0
2007-05-14 12:56:00,98.73,98.73,98.72,98.72,388900004.0
2007-05-14 12:57:00,98.725,98.73,98.72,98.72,373000005.0
2007-05-14 12:58:00,98.715,98.73,98.715,98.72,295999993.0
2007-05-14 12:59:00,98.72,98.73,98.72,98.72,117599995.0
2007-05-14 13:00:00,98.71,98.74,98.71,98.73,349200006.0
2007-05-14 13:01:00,98.715,98.73,98.715,98.72,95200000.0
2007-05-14 13:02:00,98.73,98.75,98.73,98.74,288700006.0
2007-05-14 13:03:00,98.73,98.74,98.73,98.73,103199999.0
2007-05-14 13:04:00,98.73,98.75,98.73,98.74,195400001.0
2007-05-14 13:05:00,98.74,98.76,98.74,98.75,713000002.0
2007-05-14 13:06:00,98.75,98.76,98.74,98.74,194299998.0
2007-05-14 13:07:00,98.75,98.75,98.74,98.75,317799998.0
2007-05-14 13:08:00,98.75,98.76,98.75,98.76,31200000.0
2007-05-14 13:09:00,98.75,98.78,98.75,98.78,41600000.0
2007-05-14 13:10:00,98.78,98.79,98.77,98.78,208900000.0
2007-05-14 13:11:00,98.78,98.79,98.77,98.77,447499988.0
2007-05-14 13:12:00,98.78,98.79,98.78,98.79,210400000.0
2007-05-14 13:13:00,98.79,98.8,98.78,98.79,312600001.0
2007-05-14 13:14:00,98.79,98.8,98.79,98.79,117600000.0
2007-05-14 13:15:00,98.79,98.8,98.79,98.8,50400000.0
2007-05-14 13:16:00,98.8,98.81,98.79,98.79,135700000.0
2007-05-14 13:17:00,98.795,98.8,98.79,98.8,104600001.0
2007-05-14 13:18:00,98.79,98.81,98.79,98.8,141100000.0
2007-05-14 13:19:00,98.8,98.81,98.79,98.8,88200000.0
2007-05-14 13:20:00,98.8,98.81,98.8,98.81,42400000.0
2007-05-14 13:21:00,98.81,98.81,98.8,98.81,52800000.0
2007-05-14 13:22:00,98.81,98.81,98.8,98.805,134399998.0
2007-05-14 13:23:00,98.81,98.82,98.79,98.8,1038499991.0
2007-05-14 13:24:00,98.805,98.81,98.79,98.79,288000000.0
2007-05-14 13:25:00,98.79,98.8,98.77,98.77,801899991.0
2007-05-14 13:26:00,98.78,98.78,98.76,98.78,394999994.0
2007-05-14 13:27:00,98.78,98.79,98.78,98.79,8000000.0
2007-05-14 13:28:00,98.78,98.78,98.78,98.78,8000000.0
2007-05-14 13:29:00,98.78,98.79,98.77,98.78,140799998.0
2007-05-14 13:30:00,98.77,98.78,98.76,98.77,1130199999.0
2007-05-14 13:31:00,98.77,98.78,98.77,98.78,106200003.0
2007-05-14 13:32:00,98.775,98.79,98.77,98.77,184099995.0
2007-05-14 13:33:00,98.77,98.77,98.75,98.76,463899988.0
2007-05-14 13:34:00,98.76,98.77,98.75,98.77,278100000.0
2007-05-14 13:35:00,98.77,98.77,98.76,98.76,57600001.0
2007-05-14 13:36:00,98.77,98.77,98.76,98.77,55200000.0
2007-05-14 13:37:00,98.77,98.77,98.76,98.76,215199997.0
2007-05-14 13:38:00,98.76,98.77,98.75,98.765,401700005.0
2007-05-14 13:39:00,98.77,98.77,98.76,98.76,34900000.0
2007-05-14 13:40:00,98.76,98.77,98.75,98.76,160000002.0
2007-05-14 13:41:00,98.75,98.77,98.745,98.77,719799993.0
2007-05-14 13:42:00,98.77,98.78,98.75,98.76,265699998.0
2007-05-14 13:43:00,98.76,98.78,98.755,98.76,1061300006.0
2007-05-14 13:44:00,98.76,98.78,98.76,98.77,331799997.0
2007-05-14 13:45:00,98.77,98.77,98.76,98.77,54399999.0
2007-05-14 13:46:00,98.77,98.77,98.76,98.77,193399996.0
2007-05-14 13:47:00,98.78,98.78,98.76,98.76,298000001.0
2007-05-14 13:48:00,98.765,98.77,98.76,98.76,267200002.0
2007-05-14 13:49:00,98.76,98.78,98.76,98.76,159999998.0
2007-05-14 13:50:00,98.76,98.77,98.75,98.76,189300002.0
2007-05-14 13:51:00,98.76,98.77,98.755,98.76,200900003.0
2007-05-14 13:52:00,98.76,98.77,98.76,98.76,89600000.0
2007-05-14 13:53:00,98.76,98.76,98.74,98.74,196100000.0
2007-05-14 13:54:00,98.74,98.75,98.72,98.74,901399992.0
2007-05-14 13:55:00,98.74,98.74,98.72,98.74,433499999.0
2007-05-14 13:56:00,98.74,98.74,98.73,98.73,232300001.0
2007-05-14 13:57:00,98.74,98.74,98.72,98.73,497600004.0
2007-05-14 13:58:00,98.725,98.75,98.725,98.74,128100003.0
2007-05-14 13:59:00,98.74,98.74,98.73,98.73,140700000.0
2007-05-14 14:00:00,98.73,98.74,98.73,98.73,187699999.0
2007-05-14 14:01:00,98.73,98.73,98.72,98.72,409799998.0
2007-05-14 14:02:00,98.72,98.73,98.72,98.73,24000001.0
2007-05-14 14:03:00,98.74,98.74,98.73,98.74,12800000.0
2007-05-14 14:04:00,98.73,98.73,98.72,98.73,336199996.0
2007-05-14 14:05:00,98.73,98.73,98.695,98.7,368700001.0
2007-05-14 14:06:00,98.71,98.71,98.695,98.7,712499991.0
2007-05-14 14:07:00,98.7,98.7,98.68,98.7,270500000.0
2007-05-14 14:08:00,98.69,98.7,98.685,98.69,84400000.0
2007-05-14 14:09:00,98.7,98.7,98.68,98.69,174400000.0
2007-05-14 14:10:00,98.69,98.7,98.67,98.7,773300000.0
2007-05-14 14:11:00,98.69,98.71,98.69,98.71,49700000.0
2007-05-14 14:12:00,98.71,98.72,98.7,98.71,128399999.0
2007-05-14 14:13:00,98.7,98.72,98.7,98.7,109499997.0
2007-05-14 14:14:00,98.71,98.72,98.7,98.72,836899997.0
2007-05-14 14:15:00,98.72,98.73,98.71,98.72,670499996.0
2007-05-14 14:16:00,98.72,98.73,98.7,98.71,594400000.0
2007-05-14 14:17:00,98.71,98.72,98.71,98.71,79200000.0
2007-05-14 14:18:00,98.71,98.72,98.71,98.71,223199996.0
2007-05-14 14:19:00,98.71,98.73,98.71,98.73,367700005.0
2007-05-14 14:20:00,98.73,98.74,98.72,98.73,1099899998.0
2007-05-14 14:21:00,98.73,98.74,98.71,98.73,656700002.0
2007-05-14 14:22:00,98.73,98.75,98.72,98.735,470800005.0
2007-05-14 14:23:00,98.74,98.74,98.72,98.73,102200000.0
2007-05-14 14:24:00,98.73,98.73,98.71,98.73,315400000.0
2007-05-14 14:25:00,98.72,98.72,98.7,98.71,366400006.0
2007-05-14 14:26:00,98.71,98.72,98.7,98.71,616599992.0
2007-05-14 14:27:00,98.71,98.72,98.7,98.715,917999999.0
2007-05-14 14:28:00,98.72,98.72,98.71,98.715,93600000.0
2007-05-14 14:29:00,98.71,98.72,98.705,98.71,241000001.0
2007-05-14 14:30:00,98.71,98.72,98.71,98.72,303700012.0
2007-05-14 14:31:00,98.72,98.72,98.71,98.72,34400000.0
2007-05-14 14:32:00,98.72,98.72,98.71,98.72,139200000.0
2007-05-14 14:33:00,98.72,98.72,98.71,98.72,442600003.0
2007-05-14 14:34:00,98.72,98.72,98.7,98.7,122100000.0
2007-05-14 14:35:00,98.7,98.71,98.68,98.69,470700003.0
2007-05-14 14:36:00,98.7,98.7,98.69,98.69,302599996.0
2007-05-14 14:37:00,98.69,98.69,98.66,98.68,324699999.0
2007-05-14 14:38:00,98.68,98.68,98.66,98.67,125499998.0
2007-05-14 14:39:00,98.67,98.68,98.67,98.68,727000001.0
2007-05-14 14:40:00,98.68,98.69,98.67,98.69,386799998.0
2007-05-14 14:41:00,98.69,98.7,98.68,98.69,355099998.0
2007-05-14 14:42:00,98.69,98.71,98.69,98.71,793500008.0
2007-05-14 14:43:00,98.71,98.72,98.7,98.705,405900000.0
2007-05-14 14:44:00,98.71,98.71,98.695,98.71,332000003.0
2007-05-14 14:45:00,98.71,98.71,98.7,98.7,55900002.0
2007-05-14 14:46:00,98.71,98.73,98.71,98.72,520899998.0
2007-05-14 14:47:00,98.715,98.75,98.715,98.75,496000004.0
2007-05-14 14:48:00,98.75,98.75,98.72,98.72,1034999992.0
2007-05-14 14:49:00,98.74,98.74,98.73,98.74,213900002.0
2007-05-14 14:50:00,98.74,98.74,98.705,98.72,572100001.0
2007-05-14 14:51:00,98.71,98.73,98.705,98.71,206699997.0
2007-05-14 14:52:00,98.71,98.73,98.71,98.73,164700000.0
2007-05-14 14:53:00,98.72,98.72,98.71,98.71,20800000.0
2007-05-14 14:54:00,98.71,98.72,98.7,98.71,361300005.0
2007-05-14 14:55:00,98.7,98.71,98.69,98.7,565400003.0
2007-05-14 14:56:00,98.71,98.71,98.69,98.705,274699996.0
2007-05-14 14:57:00,98.71,98.73,98.7,98.73,627800006.0
2007-05-14 14:58:00,98.73,98.74,98.73,98.73,155700000.0
2007-05-14 14:59:00,98.74,98.745,98.72,98.745,817300012.0
2007-05-14 15:00:00,98.745,98.75,98.73,98.75,219700001.0
2007-05-14 15:01:00,98.75,98.76,98.75,98.75,660800010.0
2007-05-14 15:02:00,98.75,98.76,98.74,98.76,526000000.0
2007-05-14 15:03:00,98.755,98.78,98.75,98.77,620700003.0
2007-05-14 15:04:00,98.77,98.79,98.77,98.78,417199994.0
2007-05-14 15:05:00,98.79,98.79,98.77,98.78,726800000.0
2007-05-14 15:06:00,98.78,98.78,98.77,98.77,270500000.0
2007-05-14 15:07:00,98.77,98.78,98.76,98.76,606499992.0
2007-05-14 15:08:00,98.77,98.78,98.77,98.78,355099996.0
2007-05-14 15:09:00,98.78,98.78,98.77,98.77,78400000.0
2007-05-14 15:10:00,98.77,98.77,98.76,98.77,79200000.0
2007-05-14 15:11:00,98.77,98.77,98.75,98.76,213800000.0
2007-05-14 15:12:00,98.75,98.77,98.75,98.76,338600000.0
2007-05-14 15:13:00,98.755,98.77,98.755,98.765,295000002.0
2007-05-14 15:14:00,98.77,98.77,98.77,98.77,111200000.0
2007-05-14 15:15:00,98.77,98.77,98.77,98.77,113599997.0
2007-05-14 15:16:00,98.77,98.78,98.77,98.78,521400003.0
2007-05-14 15:17:00,98.78,98.78,98.76,98.77,497000000.0
2007-05-14 15:18:00,98.765,98.78,98.76,98.77,429599991.0
2007-05-14 15:19:00,98.77,98.77,98.76,98.77,162699998.0
2007-05-14 15:20:00,98.77,98.775,98.76,98.77,635400005.0
2007-05-14 15:21:00,98.77,98.78,98.77,98.77,602500009.0
2007-05-14 15:22:00,98.77,98.77,98.77,98.77,76799998.0
2007-05-14 15:23:00,98.77,98.77,98.77,98.77,31200000.0
2007-05-14 15:24:00,98.77,98.77,98.755,98.755,90400003.0
2007-05-14 15:25:00,98.76,98.78,98.755,98.77,539800003.0
2007-05-14 15:26:00,98.78,98.79,98.77,98.78,524899999.0
2007-05-14 15:27:00,98.79,98.79,98.77,98.78,559800005.0
2007-05-14 15:28:00,98.78,98.79,98.78,98.79,202600009.0
2007-05-14 15:29:00,98.78,98.79,98.78,98.78,172699994.0
2007-05-14 15:30:00,98.775,98.79,98.77,98.77,218699998.0
2007-05-14 15:31:00,98.78,98.79,98.77,98.77,327600002.0
2007-05-14 15:32:00,98.77,98.79,98.765,98.78,569799990.0
2007-05-14 15:33:00,98.78,98.78,98.765,98.78,92000000.0
2007-05-14 15:34:00,98.77,98.78,98.77,98.77,75200000.0
2007-05-14 15:35:00,98.77,98.78,98.77,98.77,276799997.0
2007-05-14 15:36:00,98.78,98.79,98.77,98.77,277700000.0
2007-05-14 15:37:00,98.77,98.77,98.76,98.77,117300001.0
2007-05-14 15:38:00,98.77,98.77,98.74,98.74,72800001.0
2007-05-14 15:39:00,98.75,98.76,98.74,98.76,148000002.0
2007-05-14 15:40:00,98.76,98.77,98.76,98.76,179999999.0
2007-05-14 15:41:00,98.76,98.78,98.76,98.77,650499998.0
2007-05-14 15:42:00,98.77,98.78,98.76,98.77,268900004.0
2007-05-14 15:43:00,98.77,98.79,98.77,98.77,243100004.0
2007-05-14 15:44:00,98.78,98.79,98.77,98.77,243400009.0
2007-05-14 15:45:00,98.77,98.78,98.77,98.78,197300002.0
2007-05-14 15:46:00,98.78,98.78,98.77,98.77,231199997.0
2007-05-14 15:47:00,98.77,98.785,98.77,98.78,353400006.0
2007-05-14 15:48:00,98.78,98.79,98.76,98.765,560799996.0
2007-05-14 15:49:00,98.765,98.79,98.76,98.79,808100002.0
2007-05-14 15:50:00,98.8,98.8,98.79,98.79,716400001.0
2007-05-14 15:51:00,98.795,98.81,98.79,98.81,191699999.0
2007-05-14 15:52:00,98.81,98.81,98.8,98.8,83099999.0
2007-05-14 15:53:00,98.8,98.81,98.8,98.81,371600004.0
2007-05-14 15:54:00,98.81,98.82,98.81,98.81,205600002.0
2007-05-14 15:55:00,98.81,98.82,98.8,98.805,320299992.0
2007-05-14 15:56:00,98.805,98.82,98.8,98.82,573899991.0
2007-05-14 15:57:00,98.815,98.815,98.79,98.8,408899998.0
2007-05-14 15:58:00,98.8,98.81,98.78,98.79,963000005.0
2007-05-14 15:59:00,98.795,98.795,98.75,98.76,1158799991.0
2007-05-14 16:00:00,98.77,98.78,98.77,98.78,785299997.0
2007-05-14 16:01:00,98.775,98.79,98.77,98.78,844999994.0
2007-05-14 16:02:00,98.78,98.78,98.765,98.78,476400002.0
2007-05-14 16:03:00,98.78,98.78,98.77,98.78,251099999.0
2007-05-14 16:04:00,98.78,98.79,98.78,98.79,541599983.0
2007-05-14 16:05:00,98.79,98.79,98.765,98.765,255399995.0
2007-05-14 16:06:00,98.78,98.79,98.765,98.78,757199993.0
2007-05-14 16:07:00,98.78,98.79,98.78,98.78,463600001.0
2007-05-14 16:08:00,98.78,98.79,98.78,98.78,206399995.0
2007-05-14 16:09:00,98.78,98.79,98.77,98.79,793299994.0
2007-05-14 16:10:00,98.785,98.8,98.78,98.785,320899991.0
2007-05-14 16:11:00,98.78,98.8,98.78,98.8,216000001.0
2007-05-14 16:12:00,98.8,98.8,98.79,98.79,77600001.0
2007-05-14 16:13:00,98.79,98.79,98.78,98.78,147199997.0
2007-05-14 16:14:00,98.78,98.78,98.78,98.78,156799995.0
2007-05-14 16:15:00,98.77,98.78,98.76,98.77,256399998.0
2007-05-14 16:16:00,98.77,98.77,98.75,98.77,225400000.0
2007-05-14 16:17:00,98.77,98.77,98.74,98.76,497999995.0
2007-05-14 16:18:00,98.76,98.76,98.76,98.76,76799998.0
2007-05-14 16:19:00,98.76,98.76,98.715,98.73,227299999.0
2007-05-14 16:20:00,98.73,98.74,98.715,98.73,182900001.0
2007-05-14 16:21:00,98.73,98.74,98.73,98.74,413399994.0
2007-05-14 16:22:00,98.74,98.74,98.73,98.73,245899998.0
2007-05-14 16:23:00,98.73,98.74,98.72,98.73,520199993.0
2007-05-14 16:24:00,98.73,98.74,98.72,98.73,339000004.0
2007-05-14 16:25:00,98.73,98.74,98.72,98.72,520200000.0
2007-05-14 16:26:00,98.72,98.73,98.71,98.72,605299997.0
2007-05-14 16:27:00,98.73,98.73,98.71,98.725,168399998.0
2007-05-14 16:28:00,98.73,98.73,98.71,98.72,283200000.0
2007-05-14 16:29:00,98.73,98.74,98.72,98.73,259699997.0
2007-05-14 16:30:00,98.73,98.73,98.65,98.65,428699997.0
2007-05-14 16:31:00,98.65,98.68,98.65,98.66,389199998.0
2007-05-14 16:32:00,98.66,98.67,98.63,98.635,879499997.0
2007-05-14 16:33:00,98.63,98.64,98.61,98.63,539000007.0
2007-05-14 16:34:00,98.63,98.63,98.6,98.62,1476400002.0
2007-05-14 16:35:00,98.64,98.66,98.62,98.66,504699994.0
2007-05-14 16:36:00,98.66,98.66,98.64,98.65,790799997.0
2007-05-14 16:37:00,98.65,98.65,98.63,98.64,552700004.0
2007-05-14 16:38:00,98.64,98.65,98.62,98.62,178399997.0
2007-05-14 16:39:00,98.62,98.65,98.62,98.65,265500000.0
2007-05-14 16:40:00,98.64,98.66,98.64,98.66,325399995.0
2007-05-14 16:41:00,98.66,98.66,98.65,98.66,225400002.0
2007-05-14 16:42:00,98.65,98.66,98.64,98.66,382000003.0
2007-05-14 16:43:00,98.66,98.68,98.65,98.68,247899999.0
2007-05-14 16:44:00,98.68,98.69,98.67,98.68,283499992.0
2007-05-14 16:45:00,98.68,98.69,98.67,98.68,510900005.0
2007-05-14 16:46:00,98.68,98.68,98.66,98.67,232999996.0
2007-05-14 16:47:00,98.66,98.68,98.66,98.68,247099999.0
2007-05-14 16:48:00,98.68,98.7,98.67,98.69,1002799983.0
2007-05-14 16:49:00,98.7,98.7,98.68,98.69,439300001.0
2007-05-14 16:50:00,98.68,98.69,98.67,98.69,648600003.0
2007-05-14 16:51:00,98.69,98.69,98.68,98.69,257399996.0
2007-05-14 16:52:00,98.69,98.71,98.69,98.7,244799998.0
2007-05-14 16:53:00,98.7,98.7,98.67,98.68,751700004.0
2007-05-14 16:54:00,98.68,98.69,98.68,98.68,433600000.0
2007-05-14 16:55:00,98.69,98.7,98.67,98.69,496200003.0
2007-05-14 16:56:00,98.7,98.7,98.69,98.69,239699999.0
2007-05-14 16:57:00,98.69,98.7,98.69,98.69,443800003.0
2007-05-14 16:58:00,98.69,98.7,98.68,98.69,639599999.0
2007-05-14 16:59:00,98.69,98.69,98.66,98.66,1298999996.0
2007-05-14 17:00:00,98.66,98.67,98.66,98.66,812700000.0
2007-05-14 17:01:00,98.66,98.67,98.65,98.66,750700009.0
2007-05-14 17:02:00,98.66,98.67,98.65,98.67,806699994.0
2007-05-14 17:03:00,98.665,98.67,98.66,98.66,424700002.0
2007-05-14 17:04:00,98.66,98.66,98.645,98.65,151100000.0
2007-05-14 17:05:00,98.65,98.65,98.635,98.65,376500000.0
2007-05-14 17:06:00,98.65,98.65,98.64,98.645,243199999.0
2007-05-14 17:07:00,98.65,98.66,98.65,98.65,88000000.0
2007-05-14 17:08:00,98.66,98.66,98.63,98.64,511499994.0
2007-05-14 17:09:00,98.63,98.64,98.62,98.63,626900005.0
2007-05-14 17:10:00,98.635,98.64,98.62,98.62,263900002.0
2007-05-14 17:11:00,98.63,98.65,98.62,98.65,314000000.0
2007-05-14 17:12:00,98.65,98.65,98.65,98.65,10400000.0
2007-05-14 17:13:00,98.65,98.65,98.64,98.65,268300002.0
2007-05-14 17:14:00,98.65,98.65,98.64,98.65,342099998.0
2007-05-14 17:15:00,98.65,98.66,98.65,98.66,237000002.0
2007-05-14 17:16:00,98.66,98.66,98.65,98.66,166299999.0
2007-05-14 17:17:00,98.66,98.67,98.66,98.66,171100000.0
2007-05-14 17:18:00,98.66,98.66,98.64,98.64,417900007.0
2007-05-14 17:19:00,98.66,98.66,98.64,98.65,417800002.0
2007-05-14 17:20:00,98.65,98.66,98.64,98.64,282300001.0
2007-05-14 17:21:00,98.64,98.64,98.63,98.64,208699999.0
2007-05-14 17:22:00,98.64,98.64,98.62,98.62,354299996.0
2007-05-14 17:23:00,98.63,98.64,98.62,98.64,340300004.0
2007-05-14 17:24:00,98.64,98.64,98.63,98.64,311999997.0
2007-05-14 17:25:00,98.65,98.66,98.65,98.66,54400000.0
2007-05-14 17:26:00,98.66,98.69,98.645,98.69,414399999.0
2007-05-14 17:27:00,98.68,98.68,98.68,98.68,100800000.0
2007-05-14 17:28:00,98.68,98.68,98.66,98.67,469699998.0
2007-05-14 17:29:00,98.67,98.68,98.66,98.66,366699997.0
2007-05-14 17:30:00,98.66,98.67,98.65,98.65,86400000.0
2007-05-14 17:31:00,98.66,98.66,98.65,98.66,100000000.0
2007-05-14 17:32:00,98.66,98.66,98.65,98.66,601499992.0
2007-05-14 17:33:00,98.66,98.66,98.64,98.64,182099999.0
2007-05-14 17:34:00,98.64,98.65,98.64,98.64,453699999.0
2007-05-14 17:35:00,98.64,98.66,98.63,98.645,646000006.0
2007-05-14 17:36:00,98.645,98.66,98.645,98.645,495400000.0
2007-05-14 17:37:00,98.65,98.66,98.63,98.635,559400000.0
2007-05-14 17:38:00,98.635,98.66,98.635,98.66,413299995.0
2007-05-14 17:39:00,98.66,98.67,98.66,98.66,411599999.0
2007-05-14 17:40:00,98.66,98.66,98.65,98.65,174399997.0
2007-05-14 17:41:00,98.65,98.66,98.64,98.65,99200000.0
2007-05-14 17:42:00,98.66,98.66,98.63,98.64,533299997.0
2007-05-14 17:43:00,98.64,98.66,98.64,98.645,155700000.0
2007-05-14 17:44:00,98.645,98.66,98.645,98.66,180799997.0
2007-05-14 17:45:00,98.66,98.66,98.66,98.66,57600000.0
2007-05-14 17:46:00,98.66,98.66,98.65,98.65,50400000.0
2007-05-14 17:47:00,98.66,98.67,98.65,98.66,397300004.0
2007-05-14 17:48:00,98.67,98.67,98.67,98.67,88800001.0
2007-05-14 17:49:00,98.67,98.69,98.66,98.69,388900001.0
2007-05-14 17:50:00,98.69,98.7,98.68,98.68,155100002.0
2007-05-14 17:51:00,98.69,98.71,98.69,98.705,541999995.0
2007-05-14 17:52:00,98.71,98.71,98.7,98.7,265799998.0
2007-05-14 17:53:00,98.705,98.71,98.7,98.7,223299998.0
2007-05-14 17:54:00,98.71,98.71,98.7,98.7,204799999.0
2007-05-14 17:55:00,98.7,98.7,98.69,98.69,59200000.0
2007-05-14 17:56:00,98.69,98.69,98.67,98.68,419199998.0
2007-05-14 17:57:00,98.68,98.69,98.67,98.69,262499998.0
2007-05-14 17:58:00,98.69,98.7,98.69,98.69,143199998.0
2007-05-14 17:59:00,98.7,98.7,98.68,98.7,232299999.0
2007-05-14 18:00:00,98.7,98.7,98.68,98.685,431899998.0
2007-05-14 18:01:00,98.685,98.7,98.685,98.69,143599999.0
2007-05-14 18:02:00,98.69,98.695,98.68,98.695,237699996.0
2007-05-14 18:03:00,98.7,98.7,98.68,98.695,280399998.0
2007-05-14 18:04:00,98.7,98.7,98.68,98.685,262299998.0
2007-05-14 18:05:00,98.68,98.7,98.68,98.7,428099999.0
2007-05-14 18:06:00,98.695,98.7,98.68,98.7,114999999.0
2007-05-14 18:07:00,98.7,98.7,98.69,98.69,50400000.0
2007-05-14 18:08:00,98.69,98.69,98.68,98.68,267199993.0
2007-05-14 18:09:00,98.68,98.68,98.67,98.67,430399998.0
2007-05-14 18:10:00,98.67,98.67,98.67,98.67,143199999.0
2007-05-14 18:11:00,98.67,98.67,98.655,98.67,440100003.0
2007-05-14 18:12:00,98.67,98.68,98.66,98.67,715100000.0
2007-05-14 18:13:00,98.67,98.67,98.665,98.665,84700000.0
2007-05-14 18:14:00,98.67,98.67,98.65,98.66,191400000.0
2007-05-14 18:15:00,98.66,98.67,98.66,98.67,226400000.0
2007-05-14 18:16:00,98.67,98.67,98.67,98.67,214400001.0
2007-05-14 18:17:00,98.67,98.68,98.66,98.67,590499998.0
2007-05-14 18:18:00,98.67,98.675,98.66,98.675,205400000.0
2007-05-14 18:19:00,98.675,98.675,98.67,98.67,184799997.0
2007-05-14 18:20:00,98.67,98.68,98.665,98.665,320799995.0
2007-05-14 18:21:00,98.67,98.68,98.67,98.67,103200000.0
2007-05-14 18:22:00,98.68,98.68,98.68,98.68,8000000.0
2007-05-14 18:23:00,98.68,98.68,98.68,98.68,61600000.0
2007-05-14 18:24:00,98.68,98.68,98.67,98.67,139800004.0
2007-05-14 18:25:00,98.68,98.68,98.67,98.67,225599998.0
2007-05-14 18:26:00,98.67,98.67,98.66,98.66,96400000.0
2007-05-14 18:27:00,98.665,98.67,98.66,98.67,215599999.0
2007-05-14 18:28:00,98.67,98.67,98.66,98.67,112799999.0
2007-05-14 18:29:00,98.67,98.68,98.665,98.665,308600000.0
2007-05-14 18:30:00,98.67,98.68,98.67,98.67,160800000.0
2007-05-14 18:31:00,98.67,98.68,98.66,98.68,118700001.0
2007-05-14 18:32:00,98.68,98.69,98.68,98.685,127200000.0
2007-05-14 18:33:00,98.69,98.705,98.69,98.695,1045499997.0
2007-05-14 18:34:00,98.7,98.71,98.7,98.7,307899996.0
2007-05-14 18:35:00,98.7,98.705,98.7,98.705,64800000.0
2007-05-14 18:36:00,98.71,98.71,98.7,98.7,525599996.0
2007-05-14 18:37:00,98.705,98.71,98.69,98.7,636799995.0
2007-05-14 18:38:00,98.7,98.7,98.69,98.69,346399998.0
2007-05-14 18:39:00,98.68,98.68,98.66,98.67,238299993.0
2007-05-14 18:40:00,98.67,98.685,98.67,98.68,181600000.0
2007-05-14 18:41:00,98.68,98.68,98.68,98.68,23200000.0
2007-05-14 18:42:00,98.68,98.7,98.67,98.7,219100003.0
2007-05-14 18:43:00,98.695,98.7,98.69,98.695,68499998.0
2007-05-14 18:44:00,98.7,98.7,98.7,98.7,52000000.0
2007-05-14 18:45:00,98.7,98.71,98.7,98.71,174400003.0
2007-05-14 18:46:00,98.71,98.71,98.7,98.71,273599995.0
2007-05-14 18:47:00,98.705,98.72,98.705,98.72,100800000.0
2007-05-14 18:48:00,98.71,98.71,98.71,98.71,6400000.0
2007-05-14 18:49:00,98.71,98.72,98.7,98.7,79700000.0
2007-05-14 18:50:00,98.72,98.72,98.71,98.72,53600000.0
2007-05-14 18:51:00,98.72,98.72,98.72,98.72,36000000.0
2007-05-14 18:52:00,98.72,98.74,98.72,98.73,908799993.0
2007-05-14 18:53:00,98.73,98.74,98.73,98.74,286599995.0
2007-05-14 18:54:00,98.73,98.74,98.73,98.74,257099992.0
2007-05-14 18:55:00,98.74,98.74,98.74,98.74,10400000.0
2007-05-14 18:56:00,98.74,98.75,98.73,98.73,683599997.0
2007-05-14 18:57:00,98.74,98.74,98.73,98.73,97600000.0
2007-05-14 18:58:00,98.73,98.74,98.73,98.74,276799999.0
2007-05-14 18:59:00,98.727,98.739,98.712,98.72,439099996.0
2007-05-14 19:00:00,98.74,98.75,98.73,98.745,444499999.0
2007-05-14 19:01:00,98.75,98.76,98.74,98.75,413399997.0
2007-05-14 19:02:00,98.75,98.76,98.74,98.76,481699999.0
2007-05-14 19:03:00,98.76,98.76,98.75,98.75,35000000.0
2007-05-14 19:04:00,98.75,98.75,98.75,98.75,8800000.0
2007-05-14 19:05:00,98.74,98.75,98.74,98.74,203200000.0
2007-05-14 19:06:00,98.74,98.75,98.74,98.75,180799994.0
2007-05-14 19:07:00,98.75,98.76,98.73,98.76,245000000.0
2007-05-14 19:08:00,98.76,98.76,98.75,98.76,409800001.0
2007-05-14 19:09:00,98.76,98.77,98.75,98.77,417599996.0
2007-05-14 19:10:00,98.77,98.78,98.77,98.77,383099992.0
2007-05-14 19:11:00,98.78,98.79,98.78,98.78,269600001.0
2007-05-14 19:12:00,98.78,98.79,98.78,98.79,11100000.0
2007-05-14 19:13:00,98.78,98.79,98.77,98.79,366500006.0
2007-05-14 19:14:00,98.785,98.79,98.775,98.78,197200001.0
2007-05-14 19:15:00,98.78,98.78,98.77,98.77,60000000.0
2007-05-14 19:16:00,98.77,98.77,98.75,98.76,411799999.0
2007-05-14 19:17:00,98.76,98.77,98.75,98.755,412699997.0
2007-05-14 19:18:00,98.76,98.77,98.76,98.77,432199999.0
2007-05-14 19:19:00,98.77,98.77,98.755,98.755,307999997.0
2007-05-14 19:20:00,98.76,98.76,98.75,98.75,263200001.0
2007-05-14 19:21:00,98.75,98.75,98.735,98.735,157599999.0
2007-05-14 19:22:00,98.74,98.755,98.735,98.755,212599998.0
2007-05-14 19:23:00,98.76,98.76,98.75,98.75,141600001.0
2007-05-14 19:24:00,98.755,98.76,98.755,98.76,15200000.0
2007-05-14 19:25:00,98.755,98.76,98.755,98.76,118099999.0
2007-05-14 19:26:00,98.77,98.77,98.77,98.77,800000.0
2007-05-14 19:27:00,98.77,98.77,98.765,98.77,40000000.0
2007-05-14 19:28:00,98.77,98.77,98.75,98.76,121600001.0
2007-05-14 19:29:00,98.76,98.77,98.76,98.76,97100000.0
2007-05-14 19:30:00,98.76,98.77,98.76,98.77,66499999.0
2007-05-14 19:31:00,98.77,98.79,98.77,98.78,288800004.0
2007-05-14 19:32:00,98.78,98.78,98.78,98.78,69599999.0
2007-05-14 19:33:00,98.78,98.78,98.77,98.775,102399999.0
2007-05-14 19:34:00,98.78,98.79,98.77,98.78,410699996.0
2007-05-14 19:35:00,98.77,98.77,98.765,98.765,80300000.0
2007-05-14 19:36:00,98.765,98.765,98.74,98.745,826200013.0
2007-05-14 19:37:00,98.74,98.75,98.73,98.735,545100005.0
2007-05-14 19:38:00,98.74,98.74,98.73,98.74,146400002.0
2007-05-14 19:39:00,98.74,98.74,98.72,98.73,311000000.0
2007-05-14 19:40:00,98.73,98.74,98.73,98.74,114800002.0
2007-05-14 19:41:00,98.74,98.74,98.71,98.71,396800001.0
2007-05-14 19:42:00,98.72,98.73,98.715,98.72,139000000.0
2007-05-14 19:43:00,98.72,98.73,98.71,98.73,376700004.0
2007-05-14 19:44:00,98.73,98.73,98.71,98.72,185599998.0
2007-05-14 19:45:00,98.72,98.72,98.71,98.71,518400003.0
2007-05-14 19:46:00,98.71,98.71,98.69,98.7,351700000.0
2007-05-14 19:47:00,98.7,98.7,98.69,98.7,472700011.0
2007-05-14 19:48:00,98.7,98.71,98.69,98.7,229600002.0
2007-05-14 19:49:00,98.71,98.71,98.69,98.71,97900001.0
2007-05-14 19:50:00,98.7,98.7,98.69,98.69,117200000.0
2007-05-14 19:51:00,98.7,98.71,98.68,98.7,478300001.0
2007-05-14 19:52:00,98.7,98.71,98.685,98.7,239200000.0
2007-05-14 19:53:00,98.685,98.72,98.685,98.7,403999998.0
2007-05-14 19:54:00,98.71,98.71,98.7,98.71,158600000.0
2007-05-14 19:55:00,98.7,98.71,98.7,98.7,43200000.0
2007-05-14 19:56:00,98.71,98.71,98.7,98.71,87199999.0
2007-05-14 19:57:00,98.71,98.71,98.71,98.71,115999998.0
2007-05-14 19:58:00,98.7,98.71,98.7,98.71,108799997.0
2007-05-14 19:59:00,98.7,98.71,98.7,98.71,19199999.0
2007-05-14 20:00:00,98.705,98.71,98.7,98.7,277900002.0
2007-05-14 20:01:00,98.69,98.72,98.69,98.71,350200010.0
2007-05-14 20:02:00,98.715,98.73,98.71,98.73,172099998.0
2007-05-14 20:03:00,98.73,98.74,98.72,98.73,72000000.0
2007-05-14 20:04:00,98.73,98.74,98.71,98.72,166400001.0
2007-05-14 20:05:00,98.72,98.72,98.72,98.72,31999999.0
2007-05-14 20:06:00,98.72,98.72,98.7,98.71,371200001.0
2007-05-14 20:07:00,98.71,98.71,98.67,98.67,657699995.0
2007-05-14 20:08:00,98.68,98.7,98.68,98.7,245399998.0
2007-05-14 20:09:00,98.7,98.7,98.68,98.7,252999997.0
2007-05-14 20:10:00,98.7,98.7,98.685,98.69,323399999.0
2007-05-14 20:11:00,98.69,98.7,98.68,98.685,206399999.0
2007-05-14 20:12:00,98.69,98.7,98.67,98.7,632199995.0
2007-05-14 20:13:00,98.7,98.7,98.67,98.69,678599997.0
2007-05-14 20:14:00,98.69,98.7,98.69,98.7,107200000.0
2007-05-14 20:15:00,98.69,98.69,98.69,98.69,94400000.0
2007-05-14 20:16:00,98.7,98.71,98.68,98.71,212600000.0
2007-05-14 20:17:00,98.71,98.72,98.71,98.72,236799999.0
2007-05-14 20:18:00,98.72,98.73,98.69,98.69,469599998.0
2007-05-14 20:19:00,98.7,98.71,98.69,98.71,750499997.0
2007-05-14 20:20:00,98.705,98.71,98.69,98.7,595200005.0
2007-05-14 20:21:00,98.7,98.71,98.7,98.71,156000000.0
2007-05-14 20:22:00,98.7,98.71,98.69,98.71,425599996.0
2007-05-14 20:23:00,98.71,98.73,98.71,98.72,194400000.0
2007-05-14 20:24:00,98.725,98.73,98.725,98.73,70400000.0
2007-05-14 20:25:00,98.73,98.73,98.73,98.73,25600000.0
2007-05-14 20:26:00,98.73,98.74,98.725,98.73,134999999.0
2007-05-14 20:27:00,98.73,98.73,98.72,98.73,241000000.0
2007-05-14 20:28:00,98.73,98.74,98.715,98.73,403600006.0
2007-05-14 20:29:00,98.74,98.74,98.73,98.74,111200000.0
2007-05-14 20:30:00,98.73,98.75,98.73,98.74,216499999.0
2007-05-14 20:31:00,98.75,98.76,98.74,98.76,372900000.0
2007-05-14 20:32:00,98.75,98.76,98.75,98.75,96800001.0
2007-05-14 20:33:00,98.745,98.76,98.745,98.75,75199999.0
2007-05-14 20:34:00,98.75,98.76,98.74,98.76,456700000.0
2007-05-14 20:35:00,98.76,98.76,98.75,98.75,572099998.0
2007-05-14 20:36:00,98.75,98.75,98.74,98.74,287200002.0
2007-05-14 20:37:00,98.75,98.76,98.74,98.745,202400002.0
2007-05-14 20:38:00,98.75,98.75,98.75,98.75,6200000.0
2007-05-14 20:39:00,98.75,98.75,98.75,98.75,8000000.0
2007-05-14 20:40:00,98.75,98.75,98.73,98.73,206400000.0
2007-05-14 20:41:00,98.73,98.73,98.73,98.73,800000.0
2007-05-14 20:42:00,98.73,98.73,98.73,98.73,7200000.0
2007-05-14 20:43:00,98.73,98.73,98.72,98.72,41600000.0
2007-05-14 20:44:00,98.71,98.71,98.7,98.71,329199999.0
2007-05-14 20:45:00,98.678,98.683,98.655,98.655,79200004.0
2007-05-14 20:46:00,98.71,98.71,98.705,98.705,15200000.0
2007-05-14 20:47:00,98.71,98.71,98.71,98.71,10400000.0
2007-05-14 20:48:00,98.71,98.71,98.71,98.71,82400000.0
2007-05-14 20:49:00,98.71,98.71,98.71,98.71,19200000.0
2007-05-14 20:50:00,98.7,98.7,98.695,98.7,36799999.0
2007-05-14 20:51:00,98.7,98.71,98.69,98.71,352799999.0
2007-05-14 20:52:00,98.71,98.71,98.69,98.69,193500002.0
2007-05-14 20:53:00,98.7,98.7,98.69,98.7,250000002.0
2007-05-14 20:54:00,98.7,98.7,98.7,98.7,13600000.0
2007-05-14 20:55:00,98.7,98.7,98.68,98.69,390000012.0
2007-05-14 20:56:00,98.7,98.7,98.68,98.69,305799999.0
2007-05-14 20:57:00,98.69,98.69,98.69,98.69,21600000.0
2007-05-14 20:58:00,98.69,98.69,98.67,98.675,543000003.0
2007-05-14 20:59:00,98.675,98.68,98.66,98.665,711800005.0
2007-05-14 21:00:00,98.665,98.69,98.66,98.67,889799999.0
2007-05-14 21:01:00,98.67,98.67,98.66,98.66,264499997.0
2007-05-14 21:02:00,98.67,98.68,98.66,98.67,207700004.0
2007-05-14 21:03:00,98.67,98.68,98.66,98.67,296800006.0
2007-05-14 21:04:00,98.68,98.68,98.66,98.67,287199999.0
2007-05-14 21:05:00,98.675,98.69,98.675,98.69,20700000.0
2007-05-14 21:06:00,98.69,98.7,98.68,98.7,176100004.0
2007-05-14 21:07:00,98.7,98.72,98.7,98.71,332800002.0
2007-05-14 21:08:00,98.71,98.72,98.7,98.7,343400002.0
2007-05-14 21:09:00,98.71,98.71,98.68,98.7,236899999.0
2007-05-14 21:10:00,98.7,98.7,98.695,98.695,60999999.0
2007-05-14 21:11:00,98.71,98.71,98.7,98.705,86499998.0
2007-05-14 21:12:00,98.695,98.7,98.69,98.7,63899999.0
2007-05-14 21:13:00,98.7,98.7,98.7,98.7,14400000.0
2007-05-14 21:14:00,98.7,98.7,98.69,98.69,76799998.0
2007-05-14 21:15:00,98.69,98.7,98.69,98.7,44800000.0
2007-05-14 21:16:00,98.7,98.7,98.7,98.7,4000000.0
2007-05-14 21:17:00,98.7,98.7,98.69,98.69,64799998.0
2007-05-14 21:18:00,98.695,98.71,98.69,98.7,207799997.0
2007-05-14 21:19:00,98.7,98.7,98.7,98.7,49600000.0
2007-05-14 21:20:00,98.7,98.7,98.7,98.7,99200000.0
2007-05-14 21:21:00,98.71,98.71,98.7,98.7,68800000.0
2007-05-14 21:22:00,98.7,98.7,98.7,98.7,32800000.0
2007-05-14 21:23:00,98.71,98.71,98.71,98.71,21600000.0
2007-05-14 21:24:00,98.72,98.72,98.7,98.7,63199998.0
2007-05-14 21:25:00,98.7,98.7,98.7,98.7,71200000.0
2007-05-14 21:26:00,98.7,98.71,98.69,98.7,282999997.0
2007-05-14 21:27:00,98.7,98.71,98.7,98.71,27200000.0
2007-05-14 21:28:00,98.71,98.71,98.71,98.71,10400000.0
2007-05-14 21:29:00,98.71,98.71,98.7,98.71,46400000.0
2007-05-14 21:30:00,98.705,98.71,98.69,98.695,368799998.0
2007-05-14 21:31:00,98.69,98.7,98.69,98.7,175900000.0
2007-05-14 21:32:00,98.7,98.7,98.69,98.69,37600000.0
2007-05-14 21:33:00,98.685,98.69,98.67,98.69,80299999.0
2007-05-14 21:34:00,98.69,98.69,98.68,98.68,91200000.0
2007-05-14 21:35:00,98.69,98.7,98.68,98.68,158400003.0
2007-05-14 21:36:00,98.69,98.69,98.68,98.68,20800000.0
2007-05-14 21:37:00,98.69,98.7,98.68,98.69,138499998.0
2007-05-14 21:38:00,98.69,98.7,98.69,98.69,143199999.0
2007-05-14 21:39:00,98.69,98.7,98.69,98.69,202400000.0
2007-05-14 21:40:00,98.69,98.69,98.69,98.69,14400000.0
2007-05-14 21:41:00,98.659,98.68,98.643,98.659,127799996.0
2007-05-14 21:42:00,98.7,98.7,98.7,98.7,20000000.0
2007-05-14 21:43:00,98.7,98.71,98.69,98.71,44800000.0
2007-05-14 21:44:00,98.7,98.7,98.68,98.69,408000003.0
2007-05-14 21:45:00,98.685,98.69,98.68,98.69,75599998.0
2007-05-14 21:46:00,98.69,98.69,98.69,98.69,7200000.0
2007-05-14 21:47:00,98.69,98.69,98.68,98.69,123199999.0
2007-05-14 21:48:00,98.69,98.695,98.68,98.695,75499999.0
2007-05-14 21:49:00,98.695,98.695,98.69,98.69,53600000.0
2007-05-14 21:50:00,98.7,98.7,98.69,98.69,48000000.0
2007-05-14 21:51:00,98.7,98.7,98.7,98.7,2400000.0
2007-05-14 21:52:00,98.7,98.705,98.7,98.7,108000003.0
2007-05-14 21:53:00,98.7,98.7,98.7,98.7,237600000.0
2007-05-14 21:54:00,98.71,98.71,98.7,98.7,47200000.0
2007-05-14 21:55:00,98.7,98.7,98.7,98.7,148000006.0
2007-05-14 21:56:00,98.7,98.7,98.7,98.7,87999999.0
2007-05-14 21:57:00,98.69,98.705,98.69,98.7,153600001.0
2007-05-14 21:58:00,98.7,98.7,98.7,98.7,28800000.0
2007-05-14 21:59:00,98.7,98.71,98.7,98.71,48000001.0
2007-05-14 22:00:00,98.71,98.71,98.71,98.71,14400000.0
2007-05-14 22:01:00,98.71,98.72,98.7,98.72,109899998.0
2007-05-14 22:02:00,98.72,98.73,98.705,98.71,236800000.0
2007-05-14 22:03:00,98.72,98.72,98.71,98.71,17600000.0
2007-05-14 22:04:00,98.71,98.72,98.7,98.7,107600000.0
2007-05-14 22:05:00,98.71,98.71,98.7,98.7,56800001.0
2007-05-14 22:06:00,98.71,98.72,98.7,98.71,198899998.0
2007-05-14 22:07:00,98.72,98.73,98.71,98.71,52800000.0
2007-05-14 22:08:00,98.71,98.72,98.71,98.72,44800001.0
2007-05-14 22:09:00,98.72,98.72,98.71,98.72,358900000.0
2007-05-14 22:10:00,98.72,98.73,98.71,98.72,1618399998.0
2007-05-14 22:11:00,98.72,98.72,98.71,98.72,25600000.0
2007-05-14 22:12:00,98.72,98.72,98.71,98.71,4000000.0
2007-05-14 22:13:00,98.675,98.695,98.675,98.678,86200000.0
2007-05-14 22:14:00,98.7,98.7,98.7,98.7,17600000.0
2007-05-14 22:15:00,98.71,98.71,98.7,98.7,89600000.0
2007-05-14 22:16:00,98.7,98.71,98.69,98.69,110999999.0
2007-05-14 22:17:00,98.7,98.7,98.7,98.7,190400000.0
2007-05-14 22:18:00,98.698,98.698,98.671,98.677,66400002.0
2007-05-14 22:19:00,98.7,98.7,98.7,98.7,32000000.0
2007-05-14 22:20:00,98.662,98.685,98.662,98.667,114399998.0
2007-05-14 22:21:00,98.7,98.72,98.7,98.71,124800000.0
2007-05-14 22:22:00,98.72,98.72,98.72,98.72,84799999.0
2007-05-14 22:23:00,98.72,98.73,98.72,98.73,328800004.0
2007-05-14 22:24:00,98.73,98.73,98.71,98.72,421300002.0
2007-05-14 22:25:00,98.72,98.72,98.72,98.72,433599986.0
2007-05-14 22:26:00,98.72,98.72,98.72,98.72,158400006.0
2007-05-14 22:27:00,98.72,98.73,98.72,98.725,99200000.0
2007-05-14 22:28:00,98.705,98.708,98.687,98.695,131999994.0
2007-05-14 22:29:00,98.73,98.73,98.73,98.73,124000002.0
2007-05-14 22:30:00,98.73,98.73,98.73,98.73,27500000.0
2007-05-14 22:31:00,98.73,98.73,98.73,98.73,199199998.0
2007-05-14 22:32:00,98.73,98.74,98.72,98.74,180100001.0
2007-05-14 22:33:00,98.74,98.75,98.73,98.74,306999999.0
2007-05-14 22:34:00,98.75,98.75,98.74,98.75,170400003.0
2007-05-14 22:35:00,98.75,98.75,98.74,98.75,170599998.0
2007-05-14 22:36:00,98.75,98.75,98.73,98.74,51999999.0
2007-05-14 22:37:00,98.74,98.74,98.735,98.74,38100000.0
2007-05-14 22:38:00,98.72,98.722,98.713,98.716,50400002.0
2007-05-14 22:39:00,98.74,98.74,98.72,98.72,423500001.0
2007-05-14 22:40:00,98.73,98.73,98.73,98.73,40800000.0
2007-05-14 22:41:00,98.696,98.706,98.686,98.686,12800000.0
2007-05-14 22:42:00,98.73,98.73,98.73,98.73,69600000.0
2007-05-14 22:43:00,98.74,98.74,98.74,98.74,29600000.0
2007-05-14 22:44:00,98.74,98.74,98.72,98.72,208000000.0
2007-05-14 22:45:00,98.72,98.72,98.7,98.7,139200001.0
2007-05-14 22:46:00,98.71,98.72,98.71,98.72,44000001.0
2007-05-14 22:47:00,98.71,98.72,98.71,98.72,37600000.0
2007-05-14 22:48:00,98.706,98.706,98.691,98.691,224000000.0
2007-05-14 22:49:00,98.698,98.708,98.681,98.694,475900001.0
2007-05-14 22:50:00,98.72,98.72,98.72,98.72,4800000.0
2007-05-14 22:51:00,98.72,98.72,98.71,98.72,24800000.0
2007-05-14 22:52:00,98.71,98.71,98.705,98.705,67200002.0
2007-05-14 22:53:00,98.71,98.72,98.71,98.72,55999999.0
2007-05-14 22:54:00,98.72,98.72,98.72,98.72,64800000.0
2007-05-14 22:55:00,98.71,98.72,98.69,98.71,195200001.0
2007-05-14 22:56:00,98.71,98.71,98.68,98.7,187400001.0
2007-05-14 22:57:00,98.7,98.7,98.69,98.7,90600000.0
2007-05-14 22:58:00,98.7,98.72,98.7,98.71,96799997.0
2007-05-14 22:59:00,98.71,98.72,98.69,98.7,92800000.0
2007-05-14 23:00:00,98.69,98.69,98.67,98.68,85800002.0
2007-05-14 23:01:00,98.69,98.69,98.66,98.67,85800000.0
2007-05-14 23:02:00,98.65,98.68,98.65,98.68,75500000.0
2007-05-14 23:03:00,98.66,98.68,98.66,98.66,112800000.0
2007-05-14 23:04:00,98.67,98.68,98.66,98.67,110500000.0
2007-05-14 23:05:00,98.67,98.68,98.67,98.67,86899998.0
2007-05-14 23:06:00,98.649,98.684,98.644,98.655,283500001.0
2007-05-14 23:07:00,98.645,98.668,98.644,98.668,477899996.0
2007-05-14 23:08:00,98.67,98.68,98.65,98.68,52600001.0
2007-05-14 23:09:00,98.68,98.68,98.68,98.68,4000000.0
2007-05-14 23:10:00,98.65,98.66,98.65,98.66,23100000.0
2007-05-14 23:11:00,98.65,98.68,98.64,98.68,106000000.0
2007-05-14 23:12:00,98.671,98.671,98.643,98.671,135899998.0
2007-05-14 23:13:00,98.676,98.676,98.649,98.649,48099999.0
2007-05-14 23:14:00,98.65,98.69,98.65,98.69,72500000.0
2007-05-14 23:15:00,98.676,98.676,98.644,98.644,69599997.0
2007-05-14 23:16:00,98.677,98.686,98.662,98.662,114399999.0
2007-05-14 23:17:00,98.665,98.694,98.665,98.68,152700004.0
2007-05-14 23:18:00,98.678,98.689,98.666,98.68,116800003.0
2007-05-14 23:19:00,98.67,98.67,98.67,98.67,16700001.0
2007-05-14 23:20:00,98.68,98.685,98.68,98.685,134800000.0
2007-05-14 23:21:00,98.655,98.66,98.655,98.655,92000003.0
2007-05-14 23:22:00,98.662,98.67,98.662,98.67,32000001.0
2007-05-14 23:23:00,98.69,98.69,98.67,98.69,29500001.0
2007-05-14 23:24:00,98.69,98.69,98.69,98.69,20000000.0
2007-05-14 23:25:00,98.7,98.7,98.695,98.695,24000000.0
2007-05-14 23:26:00,98.7,98.7,98.68,98.69,46300000.0
2007-05-14 23:27:00,98.665,98.686,98.665,98.667,237800001.0
2007-05-14 23:28:00,98.657,98.691,98.657,98.68,226399994.0
2007-05-14 23:29:00,98.66,98.69,98.66,98.69,25500000.0
2007-05-14 23:30:00,98.685,98.69,98.65,98.65,120500000.0
2007-05-14 23:31:00,98.66,98.69,98.65,98.69,30300000.0
2007-05-14 23:32:00,98.69,98.71,98.66,98.71,183200000.0
2007-05-14 23:33:00,98.72,98.73,98.7,98.7,27500000.0
2007-05-14 23:34:00,98.72,98.72,98.7,98.71,70399999.0
2007-05-14 23:35:00,98.71,98.72,98.71,98.72,64000000.0
2007-05-14 23:36:00,98.72,98.72,98.71,98.71,155099998.0
2007-05-14 23:37:00,98.72,98.74,98.72,98.74,257299998.0
2007-05-14 23:38:00,98.72,98.72,98.71,98.71,36000000.0
2007-05-14 23:39:00,98.72,98.72,98.72,98.72,7800000.0
2007-05-14 23:40:00,98.72,98.72,98.72,98.72,9600000.0
2007-05-14 23:41:00,98.694,98.702,98.69,98.69,16800000.0
2007-05-14 23:42:00,98.72,98.72,98.72,98.72,7200000.0
2007-05-14 23:43:00,98.7,98.725,98.7,98.725,40700001.0
2007-05-14 23:44:00,98.74,98.74,98.73,98.74,3200000.0
2007-05-14 23:45:00,98.74,98.74,98.735,98.74,31999999.0
2007-05-14 23:46:00,98.74,98.74,98.74,98.74,4000000.0
2007-05-14 23:47:00,98.74,98.74,98.74,98.74,800000.0
2007-05-14 23:48:00,98.74,98.75,98.74,98.74,44000000.0
2007-05-14 23:49:00,98.732,98.738,98.711,98.726,57599998.0
2007-05-14 23:50:00,98.74,98.74,98.73,98.73,7200000.0
2007-05-14 23:51:00,98.73,98.74,98.72,98.74,46700000.0
2007-05-14 23:52:00,98.736,98.736,98.692,98.722,50600000.0
2007-05-14 23:53:00,98.74,98.74,98.74,98.74,1600000.0
2007-05-14 23:54:00,98.74,98.74,98.74,98.74,800000.0
2007-05-14 23:55:00,98.74,98.74,98.74,98.74,2400000.0
2007-05-14 23:56:00,98.74,98.74,98.74,98.74,1600000.0
2007-05-14 23:57:00,98.73,98.75,98.73,98.75,86099998.0
2007-05-14 23:58:00,98.74,98.74,98.74,98.74,16799999.0
2007-05-14 23:59:00,98.74,98.74,98.74,98.74,12000000.0
2007-05-15 00:00:00,98.74,98.74,98.74,98.74,16800000.0
2007-05-15 00:01:00,98.692,98.726,98.686,98.719,490499990.0
2007-05-15 00:02:00,98.74,98.74,98.73,98.74,66300001.0
2007-05-15 00:03:00,98.74,98.74,98.72,98.73,152599999.0
2007-05-15 00:04:00,98.73,98.73,98.73,98.73,5600000.0
2007-05-15 00:05:00,98.73,98.73,98.72,98.73,13600000.0
2007-05-15 00:06:00,98.72,98.73,98.72,98.73,83999997.0
2007-05-15 00:07:00,98.73,98.73,98.73,98.73,22400000.0
2007-05-15 00:08:00,98.73,98.73,98.73,98.73,800000.0
2007-05-15 00:09:00,98.73,98.735,98.73,98.73,59999998.0
2007-05-15 00:10:00,98.73,98.73,98.73,98.73,21599999.0
2007-05-15 00:11:00,98.724,98.724,98.703,98.72,200000009.0
2007-05-15 00:12:00,98.73,98.73,98.725,98.725,14400000.0
2007-05-15 00:13:00,98.73,98.73,98.725,98.725,26399999.0
2007-05-15 00:14:00,98.68,98.706,98.68,98.701,247700002.0
2007-05-15 00:15:00,98.73,98.73,98.73,98.73,1600000.0
2007-05-15 00:16:00,98.707,98.725,98.689,98.725,189600000.0
2007-05-15 00:17:00,98.73,98.75,98.72,98.75,114699997.0
2007-05-15 00:18:00,98.75,98.75,98.73,98.73,58700000.0
2007-05-15 00:19:00,98.75,98.76,98.74,98.75,98399998.0
2007-05-15 00:20:00,98.745,98.75,98.745,98.745,34399998.0
2007-05-15 00:21:00,98.72,98.72,98.71,98.713,415899996.0
2007-05-15 00:22:00,98.76,98.76,98.75,98.75,44800000.0
2007-05-15 00:23:00,98.711,98.741,98.711,98.714,12800000.0
2007-05-15 00:24:00,98.75,98.75,98.75,98.75,15200000.0
2007-05-15 00:25:00,98.75,98.75,98.75,98.75,47999998.0
2007-05-15 00:26:00,98.755,98.76,98.755,98.755,32000000.0
2007-05-15 00:27:00,98.755,98.755,98.73,98.73,69400000.0
2007-05-15 00:28:00,98.73,98.75,98.72,98.745,169800001.0
2007-05-15 00:29:00,98.745,98.745,98.73,98.73,54299999.0
2007-05-15 00:30:00,98.719,98.726,98.712,98.714,269599985.0
2007-05-15 00:31:00,98.74,98.75,98.735,98.75,44399999.0
2007-05-15 00:32:00,98.75,98.75,98.74,98.75,40799999.0
2007-05-15 00:33:00,98.75,98.75,98.75,98.75,11200000.0
2007-05-15 00:34:00,98.75,98.75,98.745,98.745,52799999.0
2007-05-15 00:35:00,98.75,98.75,98.74,98.74,56799999.0
2007-05-15 00:36:00,98.75,98.75,98.74,98.75,25200001.0
2007-05-15 00:37:00,98.75,98.75,98.73,98.75,144699999.0
2007-05-15 00:38:00,98.75,98.75,98.75,98.75,800000.0
2007-05-15 00:39:00,98.74,98.74,98.74,98.74,20699999.0
2007-05-15 00:40:00,98.74,98.75,98.74,98.74,9600000.0
2007-05-15 00:41:00,98.74,98.75,98.73,98.735,105399999.0
2007-05-15 00:42:00,98.74,98.74,98.73,98.74,115000000.0
2007-05-15 00:43:00,98.74,98.74,98.74,98.74,40000000.0
2007-05-15 00:44:00,98.75,98.75,98.73,98.74,112799999.0
2007-05-15 00:45:00,98.74,98.74,98.72,98.74,108700000.0
2007-05-15 00:46:00,98.74,98.75,98.71,98.72,466499997.0
2007-05-15 00:47:00,98.72,98.74,98.72,98.73,231199998.0
2007-05-15 00:48:00,98.73,98.73,98.72,98.72,67999997.0
2007-05-15 00:49:00,98.73,98.74,98.72,98.74,251899998.0
2007-05-15 00:50:00,98.735,98.735,98.72,98.725,275199996.0
2007-05-15 00:51:00,98.72,98.73,98.71,98.71,151999993.0
2007-05-15 00:52:00,98.71,98.73,98.71,98.71,317999996.0
2007-05-15 00:53:00,98.71,98.73,98.71,98.73,266599996.0
2007-05-15 00:54:00,98.73,98.73,98.73,98.73,40000000.0
2007-05-15 00:55:00,98.725,98.73,98.725,98.725,48000000.0
2007-05-15 00:56:00,98.73,98.73,98.72,98.725,335999993.0
2007-05-15 00:57:00,98.73,98.73,98.72,98.72,135199998.0
2007-05-15 00:58:00,98.72,98.72,98.7,98.71,140000003.0
2007-05-15 00:59:00,98.71,98.72,98.69,98.72,96699999.0
2007-05-15 01:00:00,98.72,98.72,98.72,98.72,6400000.0
2007-05-15 01:01:00,98.72,98.72,98.71,98.71,16800000.0
2007-05-15 01:02:00,98.72,98.72,98.71,98.715,63199999.0
2007-05-15 01:03:00,98.71,98.72,98.71,98.72,69599998.0
2007-05-15 01:04:00,98.72,98.72,98.71,98.72,263999996.0
2007-05-15 01:05:00,98.72,98.73,98.72,98.725,204799994.0
2007-05-15 01:06:00,98.725,98.73,98.72,98.73,118399995.0
2007-05-15 01:07:00,98.73,98.73,98.72,98.73,124799997.0
2007-05-15 01:08:00,98.73,98.735,98.72,98.73,120299998.0
2007-05-15 01:09:00,98.73,98.73,98.72,98.73,132799999.0
2007-05-15 01:10:00,98.73,98.73,98.73,98.73,24800000.0
2007-05-15 01:11:00,98.73,98.745,98.72,98.735,457900001.0
2007-05-15 01:12:00,98.74,98.75,98.73,98.75,88999999.0
2007-05-15 01:13:00,98.75,98.75,98.74,98.75,40000000.0
2007-05-15 01:14:00,98.745,98.76,98.73,98.74,370199998.0
2007-05-15 01:15:00,98.74,98.75,98.74,98.75,78399999.0
2007-05-15 01:16:00,98.75,98.75,98.75,98.75,5600000.0
2007-05-15 01:17:00,98.75,98.75,98.75,98.75,10400000.0
2007-05-15 01:18:00,98.75,98.75,98.75,98.75,38399998.0
2007-05-15 01:19:00,98.75,98.75,98.745,98.75,40800000.0
2007-05-15 01:20:00,98.75,98.75,98.75,98.75,800000.0
2007-05-15 01:21:00,98.75,98.75,98.75,98.75,20800000.0
2007-05-15 01:22:00,98.75,98.75,98.745,98.745,61799998.0
2007-05-15 01:23:00,98.75,98.76,98.74,98.75,163299999.0
2007-05-15 01:24:00,98.75,98.75,98.75,98.75,5600000.0
2007-05-15 01:25:00,98.75,98.76,98.75,98.75,32000000.0
2007-05-15 01:26:00,98.75,98.75,98.72,98.74,81500000.0
2007-05-15 01:27:00,98.75,98.75,98.74,98.74,35200001.0
2007-05-15 01:28:00,98.745,98.76,98.745,98.75,90400003.0
2007-05-15 01:29:00,98.76,98.76,98.76,98.76,800000.0
2007-05-15 01:30:00,98.76,98.76,98.73,98.745,112000000.0
2007-05-15 01:31:00,98.745,98.76,98.745,98.75,167199995.0
2007-05-15 01:32:00,98.75,98.75,98.74,98.745,90099998.0
2007-05-15 01:33:00,98.75,98.76,98.75,98.76,24799999.0
2007-05-15 01:34:00,98.721,98.75,98.721,98.75,161599994.0
2007-05-15 01:35:00,98.727,98.745,98.727,98.745,76000000.0
2007-05-15 01:36:00,98.755,98.755,98.74,98.74,94399998.0
2007-05-15 01:37:00,98.76,98.76,98.76,98.76,8800000.0
2007-05-15 01:38:00,98.75,98.76,98.74,98.74,277599994.0
2007-05-15 01:39:00,98.74,98.76,98.73,98.74,339199994.0
2007-05-15 01:40:00,98.75,98.75,98.73,98.74,173599998.0
2007-05-15 01:41:00,98.735,98.75,98.73,98.73,199199996.0
2007-05-15 01:42:00,98.74,98.74,98.725,98.74,39399999.0
2007-05-15 01:43:00,98.73,98.74,98.73,98.74,46100001.0
2007-05-15 01:44:00,98.74,98.74,98.74,98.74,43199998.0
2007-05-15 01:45:00,98.74,98.74,98.74,98.74,4800000.0
2007-05-15 01:46:00,98.74,98.74,98.74,98.74,31999999.0
2007-05-15 01:47:00,98.74,98.74,98.72,98.725,135200001.0
2007-05-15 01:48:00,98.725,98.74,98.72,98.73,198100000.0
2007-05-15 01:49:00,98.73,98.73,98.71,98.71,303699997.0
2007-05-15 01:50:00,98.73,98.81,98.69,98.81,633999991.0
2007-05-15 01:51:00,98.8,98.86,98.79,98.845,627399995.0
2007-05-15 01:52:00,98.85,98.85,98.82,98.83,166000000.0
2007-05-15 01:53:00,98.83,98.83,98.78,98.83,110300000.0
2007-05-15 01:54:00,98.83,98.83,98.79,98.795,479999996.0
2007-05-15 01:55:00,98.8,98.82,98.79,98.82,269900000.0
2007-05-15 01:56:00,98.81,98.82,98.79,98.8,30400000.0
2007-05-15 01:57:00,98.79,98.8,98.77,98.8,218200002.0
2007-05-15 01:58:00,98.79,98.83,98.79,98.82,175500001.0
2007-05-15 01:59:00,98.82,98.83,98.81,98.81,110699998.0
2007-05-15 02:00:00,98.81,98.85,98.805,98.835,423099999.0
2007-05-15 02:01:00,98.835,98.87,98.83,98.86,524800000.0
2007-05-15 02:02:00,98.845,98.88,98.845,98.87,426899994.0
2007-05-15 02:03:00,98.87,98.89,98.87,98.89,111500000.0
2007-05-15 02:04:00,98.9,98.9,98.87,98.87,171200000.0
2007-05-15 02:05:00,98.87,98.88,98.85,98.87,307099990.0
2007-05-15 02:06:00,98.88,98.88,98.87,98.88,119200001.0
2007-05-15 02:07:00,98.88,98.89,98.87,98.89,95000000.0
2007-05-15 02:08:00,98.89,98.89,98.85,98.87,173899998.0
2007-05-15 02:09:00,98.87,98.88,98.84,98.84,574499993.0
2007-05-15 02:10:00,98.85,98.86,98.84,98.85,113400000.0
2007-05-15 02:11:00,98.845,98.855,98.83,98.83,448200002.0
2007-05-15 02:12:00,98.84,98.85,98.83,98.85,367199997.0
2007-05-15 02:13:00,98.85,98.85,98.84,98.84,354399987.0
2007-05-15 02:14:00,98.85,98.86,98.83,98.83,377599996.0
2007-05-15 02:15:00,98.83,98.84,98.79,98.82,489899990.0
2007-05-15 02:16:00,98.82,98.82,98.79,98.8,484799991.0
2007-05-15 02:17:00,98.81,98.83,98.8,98.81,644999993.0
2007-05-15 02:18:00,98.81,98.83,98.79,98.8,452299997.0
2007-05-15 02:19:00,98.81,98.81,98.79,98.81,167599996.0
2007-05-15 02:20:00,98.8,98.82,98.8,98.81,1090199983.0
2007-05-15 02:21:00,98.81,98.84,98.81,98.84,543599995.0
2007-05-15 02:22:00,98.85,98.85,98.82,98.82,334100000.0
2007-05-15 02:23:00,98.84,98.84,98.815,98.82,140000000.0
2007-05-15 02:24:00,98.82,98.83,98.82,98.82,67999996.0
2007-05-15 02:25:00,98.82,98.84,98.82,98.84,168800000.0
2007-05-15 02:26:00,98.84,98.85,98.83,98.85,515799988.0
2007-05-15 02:27:00,98.85,98.87,98.85,98.86,543199997.0
2007-05-15 02:28:00,98.86,98.86,98.86,98.86,52800000.0
2007-05-15 02:29:00,98.86,98.87,98.86,98.86,47999999.0
2007-05-15 02:30:00,98.87,98.87,98.84,98.85,85599998.0
2007-05-15 02:31:00,98.85,98.85,98.83,98.83,96799996.0
2007-05-15 02:32:00,98.84,98.85,98.84,98.85,50399999.0
2007-05-15 02:33:00,98.85,98.85,98.83,98.835,258299996.0
2007-05-15 02:34:00,98.84,98.84,98.84,98.84,21600000.0
2007-05-15 02:35:00,98.84,98.84,98.83,98.84,67600001.0
2007-05-15 02:36:00,98.85,98.85,98.85,98.85,11200000.0
2007-05-15 02:37:00,98.85,98.85,98.84,98.85,40800001.0
2007-05-15 02:38:00,98.85,98.85,98.85,98.85,63200000.0
2007-05-15 02:39:00,98.85,98.85,98.84,98.84,59200002.0
2007-05-15 02:40:00,98.85,98.85,98.81,98.83,443099987.0
2007-05-15 02:41:00,98.83,98.83,98.82,98.83,280799998.0
2007-05-15 02:42:00,98.83,98.83,98.825,98.825,200000000.0
2007-05-15 02:43:00,98.82,98.84,98.81,98.84,152299998.0
2007-05-15 02:44:00,98.83,98.85,98.83,98.84,218399993.0
2007-05-15 02:45:00,98.84,98.85,98.83,98.84,205599995.0
2007-05-15 02:46:00,98.84,98.84,98.83,98.83,139199999.0
2007-05-15 02:47:00,98.83,98.835,98.82,98.83,271200001.0
2007-05-15 02:48:00,98.83,98.86,98.83,98.85,910599996.0
2007-05-15 02:49:00,98.86,98.86,98.84,98.84,163199999.0
2007-05-15 02:50:00,98.845,98.85,98.84,98.84,51800001.0
2007-05-15 02:51:00,98.85,98.85,98.85,98.85,4000000.0
2007-05-15 02:52:00,98.84,98.86,98.84,98.85,384799989.0
2007-05-15 02:53:00,98.85,98.86,98.84,98.86,188800006.0
2007-05-15 02:54:00,98.86,98.87,98.84,98.87,348799998.0
2007-05-15 02:55:00,98.86,98.87,98.84,98.85,693600004.0
2007-05-15 02:56:00,98.85,98.87,98.83,98.87,390599998.0
2007-05-15 02:57:00,98.85,98.86,98.84,98.84,310199997.0
2007-05-15 02:58:00,98.84,98.86,98.83,98.86,288999997.0
2007-05-15 02:59:00,98.85,98.86,98.82,98.83,363999997.0
2007-05-15 03:00:00,98.825,98.83,98.79,98.79,433499996.0
2007-05-15 03:01:00,98.81,98.81,98.78,98.79,391699993.0
2007-05-15 03:02:00,98.79,98.79,98.785,98.79,189799994.0
2007-05-15 03:03:00,98.79,98.81,98.78,98.8,551899996.0
2007-05-15 03:04:00,98.8,98.81,98.79,98.79,315000000.0
2007-05-15 03:05:00,98.8,98.8,98.79,98.8,315000002.0
2007-05-15 03:06:00,98.795,98.81,98.79,98.81,246899997.0
2007-05-15 03:07:00,98.8,98.815,98.8,98.81,231199999.0
2007-05-15 03:08:00,98.8,98.81,98.79,98.8,327100000.0
2007-05-15 03:09:00,98.8,98.81,98.78,98.79,631799999.0
2007-05-15 03:10:00,98.79,98.8,98.78,98.785,753700003.0
2007-05-15 03:11:00,98.785,98.785,98.76,98.78,303299999.0
2007-05-15 03:12:00,98.77,98.79,98.77,98.79,187899996.0
2007-05-15 03:13:00,98.79,98.79,98.77,98.78,363999997.0
2007-05-15 03:14:00,98.78,98.78,98.76,98.78,479000002.0
2007-05-15 03:15:00,98.78,98.82,98.77,98.82,299799999.0
2007-05-15 03:16:00,98.81,98.81,98.8,98.81,117600001.0
2007-05-15 03:17:00,98.8,98.81,98.8,98.8,179999996.0
2007-05-15 03:18:00,98.8,98.8,98.79,98.8,367099988.0
2007-05-15 03:19:00,98.8,98.8,98.78,98.8,309600008.0
2007-05-15 03:20:00,98.8,98.8,98.78,98.79,166500000.0
2007-05-15 03:21:00,98.795,98.8,98.795,98.8,39400000.0
2007-05-15 03:22:00,98.795,98.795,98.79,98.79,50399998.0
2007-05-15 03:23:00,98.79,98.79,98.78,98.785,136599997.0
2007-05-15 03:24:00,98.785,98.79,98.78,98.78,87100001.0
2007-05-15 03:25:00,98.79,98.79,98.78,98.78,207200003.0
2007-05-15 03:26:00,98.78,98.81,98.78,98.79,487900010.0
2007-05-15 03:27:00,98.79,98.81,98.79,98.81,236799986.0
2007-05-15 03:28:00,98.81,98.81,98.81,98.81,36000000.0
2007-05-15 03:29:00,98.81,98.81,98.79,98.79,197599990.0
2007-05-15 03:30:00,98.79,98.8,98.78,98.79,343499995.0
2007-05-15 03:31:00,98.79,98.81,98.78,98.81,259899992.0
2007-05-15 03:32:00,98.8,98.81,98.77,98.79,381500004.0
2007-05-15 03:33:00,98.8,98.8,98.79,98.8,104099998.0
2007-05-15 03:34:00,98.79,98.8,98.78,98.8,412800001.0
2007-05-15 03:35:00,98.8,98.82,98.8,98.8,127200001.0
2007-05-15 03:36:00,98.8,98.81,98.8,98.8,28800000.0
2007-05-15 03:37:00,98.8,98.8,98.79,98.8,150400006.0
2007-05-15 03:38:00,98.795,98.8,98.79,98.8,389699998.0
2007-05-15 03:39:00,98.8,98.8,98.78,98.79,417499993.0
2007-05-15 03:40:00,98.79,98.8,98.79,98.8,224799995.0
2007-05-15 03:41:00,98.8,98.81,98.8,98.81,81599999.0
2007-05-15 03:42:00,98.805,98.81,98.79,98.8,139699996.0
2007-05-15 03:43:00,98.81,98.82,98.8,98.805,185599999.0
2007-05-15 03:44:00,98.81,98.81,98.795,98.8,170399998.0
2007-05-15 03:45:00,98.81,98.81,98.8,98.81,187800000.0
2007-05-15 03:46:00,98.81,98.81,98.81,98.81,43200000.0
2007-05-15 03:47:00,98.82,98.82,98.82,98.82,1600000.0
2007-05-15 03:48:00,98.82,98.82,98.81,98.82,108000004.0
2007-05-15 03:49:00,98.82,98.82,98.805,98.805,79300000.0
2007-05-15 03:50:00,98.8,98.82,98.8,98.81,250400000.0
2007-05-15 03:51:00,98.82,98.82,98.8,98.82,191899998.0
2007-05-15 03:52:00,98.81,98.82,98.81,98.82,36000001.0
2007-05-15 03:53:00,98.82,98.82,98.81,98.82,43200000.0
2007-05-15 03:54:00,98.82,98.82,98.81,98.82,455999987.0
2007-05-15 03:55:00,98.81,98.81,98.8,98.8,106400001.0
2007-05-15 03:56:00,98.81,98.81,98.8,98.81,64800000.0
2007-05-15 03:57:00,98.81,98.81,98.8,98.81,16000000.0
2007-05-15 03:58:00,98.81,98.81,98.785,98.81,315599997.0
2007-05-15 03:59:00,98.81,98.81,98.8,98.81,305599999.0
2007-05-15 04:00:00,98.81,98.81,98.78,98.79,267300001.0
2007-05-15 04:01:00,98.79,98.79,98.78,98.785,176900001.0
2007-05-15 04:02:00,98.79,98.79,98.76,98.77,478500002.0
2007-05-15 04:03:00,98.775,98.79,98.775,98.79,240799998.0
2007-05-15 04:04:00,98.79,98.79,98.77,98.78,233799999.0
2007-05-15 04:05:00,98.78,98.79,98.78,98.79,175999997.0
2007-05-15 04:06:00,98.79,98.79,98.78,98.79,62400000.0
2007-05-15 04:07:00,98.79,98.81,98.78,98.8,42900000.0
2007-05-15 04:08:00,98.8,98.8,98.79,98.79,40800000.0
2007-05-15 04:09:00,98.79,98.81,98.78,98.8,167199998.0
2007-05-15 04:10:00,98.8,98.81,98.79,98.81,45599999.0
2007-05-15 04:11:00,98.8,98.81,98.8,98.81,25600000.0
2007-05-15 04:12:00,98.8,98.81,98.79,98.8,72000000.0
2007-05-15 04:13:00,98.8,98.8,98.79,98.8,168200002.0
2007-05-15 04:14:00,98.8,98.81,98.8,98.8,77099999.0
2007-05-15 04:15:00,98.8,98.81,98.79,98.81,208699995.0
2007-05-15 04:16:00,98.81,98.81,98.8,98.81,296600000.0
2007-05-15 04:17:00,98.81,98.81,98.8,98.805,109500001.0
2007-05-15 04:18:00,98.81,98.82,98.81,98.82,10400000.0
2007-05-15 04:19:00,98.82,98.83,98.8,98.805,202799999.0
2007-05-15 04:20:00,98.82,98.82,98.81,98.82,34400001.0
2007-05-15 04:21:00,98.82,98.82,98.81,98.82,445800003.0
2007-05-15 04:22:00,98.82,98.82,98.81,98.81,34400000.0
2007-05-15 04:23:00,98.805,98.81,98.8,98.8,328099994.0
2007-05-15 04:24:00,98.8,98.81,98.8,98.81,160799995.0
2007-05-15 04:25:00,98.81,98.81,98.8,98.81,125599999.0
2007-05-15 04:26:00,98.8,98.8,98.8,98.8,111999994.0
2007-05-15 04:27:00,98.8,98.8,98.8,98.8,7200000.0
2007-05-15 04:28:00,98.8,98.8,98.79,98.8,125599993.0
2007-05-15 04:29:00,98.8,98.8,98.79,98.79,128000002.0
2007-05-15 04:30:00,98.79,98.8,98.78,98.795,291600000.0
2007-05-15 04:31:00,98.79,98.8,98.78,98.78,181699999.0
2007-05-15 04:32:00,98.78,98.79,98.77,98.78,245299994.0
2007-05-15 04:33:00,98.78,98.79,98.77,98.78,338399996.0
2007-05-15 04:34:00,98.78,98.78,98.78,98.78,5600000.0
2007-05-15 04:35:00,98.77,98.78,98.77,98.78,187999999.0
2007-05-15 04:36:00,98.79,98.79,98.79,98.79,1600000.0
2007-05-15 04:37:00,98.78,98.78,98.78,98.78,17000000.0
2007-05-15 04:38:00,98.78,98.78,98.77,98.77,143200001.0
2007-05-15 04:39:00,98.78,98.79,98.78,98.78,18400000.0
2007-05-15 04:40:00,98.78,98.78,98.76,98.77,333500000.0
2007-05-15 04:41:00,98.77,98.78,98.77,98.78,120000005.0
2007-05-15 04:42:00,98.78,98.78,98.76,98.78,196200001.0
2007-05-15 04:43:00,98.77,98.79,98.77,98.775,147300000.0
2007-05-15 04:44:00,98.78,98.79,98.78,98.79,47199999.0
2007-05-15 04:45:00,98.78,98.79,98.77,98.78,65000000.0
2007-05-15 04:46:00,98.78,98.78,98.78,98.78,33599998.0
2007-05-15 04:47:00,98.785,98.785,98.77,98.78,52800000.0
2007-05-15 04:48:00,98.78,98.78,98.77,98.78,75899998.0
2007-05-15 04:49:00,98.78,98.78,98.77,98.78,27999999.0
2007-05-15 04:50:00,98.79,98.79,98.78,98.79,103199999.0
2007-05-15 04:51:00,98.79,98.8,98.78,98.79,471999997.0
2007-05-15 04:52:00,98.795,98.805,98.79,98.79,415999999.0
2007-05-15 04:53:00,98.795,98.8,98.78,98.79,332599999.0
2007-05-15 04:54:00,98.781,98.781,98.755,98.757,75900000.0
2007-05-15 04:55:00,98.8,98.8,98.79,98.8,129600002.0
2007-05-15 04:56:00,98.795,98.8,98.79,98.79,156800003.0
2007-05-15 04:57:00,98.79,98.79,98.79,98.79,15200000.0
2007-05-15 04:58:00,98.79,98.79,98.79,98.79,4000000.0
2007-05-15 04:59:00,98.79,98.79,98.78,98.79,90199996.0
2007-05-15 05:00:00,98.79,98.8,98.78,98.78,453999992.0
2007-05-15 05:01:00,98.78,98.79,98.78,98.78,40000001.0
2007-05-15 05:02:00,98.78,98.78,98.77,98.78,139200006.0
2007-05-15 05:03:00,98.78,98.8,98.78,98.79,243800002.0
2007-05-15 05:04:00,98.79,98.8,98.79,98.8,139999998.0
2007-05-15 05:05:00,98.8,98.8,98.78,98.78,203899992.0
2007-05-15 05:06:00,98.78,98.79,98.78,98.79,71899997.0
2007-05-15 05:07:00,98.8,98.8,98.77,98.78,177999997.0
2007-05-15 05:08:00,98.79,98.79,98.77,98.78,205600000.0
2007-05-15 05:09:00,98.775,98.78,98.76,98.765,424200000.0
2007-05-15 05:10:00,98.765,98.77,98.75,98.76,478500004.0
2007-05-15 05:11:00,98.76,98.76,98.75,98.76,184799996.0
2007-05-15 05:12:00,98.76,98.76,98.75,98.75,20000000.0
2007-05-15 05:13:00,98.75,98.75,98.74,98.75,140000002.0
2007-05-15 05:14:00,98.76,98.76,98.76,98.76,3200000.0
2007-05-15 05:15:00,98.75,98.76,98.75,98.75,2400000.0
2007-05-15 05:16:00,98.76,98.76,98.75,98.75,3200000.0
2007-05-15 05:17:00,98.752,98.752,98.71,98.721,109400000.0
2007-05-15 05:18:00,98.75,98.75,98.74,98.74,15200000.0
2007-05-15 05:19:00,98.74,98.75,98.73,98.75,51899999.0
2007-05-15 05:20:00,98.75,98.75,98.75,98.75,4800000.0
2007-05-15 05:21:00,98.74,98.75,98.74,98.75,69600002.0
2007-05-15 05:22:00,98.75,98.75,98.735,98.735,87199997.0
2007-05-15 05:23:00,98.73,98.74,98.73,98.74,92799998.0
2007-05-15 05:24:00,98.74,98.76,98.74,98.75,115199997.0
2007-05-15 05:25:00,98.75,98.75,98.74,98.75,72800001.0
2007-05-15 05:26:00,98.75,98.75,98.75,98.75,12000000.0
2007-05-15 05:27:00,98.75,98.75,98.75,98.75,28000000.0
2007-05-15 05:28:00,98.75,98.75,98.75,98.75,50399999.0
2007-05-15 05:29:00,98.75,98.76,98.74,98.755,264899997.0
2007-05-15 05:30:00,98.76,98.76,98.75,98.76,45900001.0
2007-05-15 05:31:00,98.76,98.76,98.76,98.76,115999995.0
2007-05-15 05:32:00,98.76,98.77,98.76,98.77,314399997.0
2007-05-15 05:33:00,98.77,98.79,98.77,98.78,105599999.0
2007-05-15 05:34:00,98.78,98.78,98.76,98.77,108500001.0
2007-05-15 05:35:00,98.78,98.78,98.765,98.765,33599999.0
2007-05-15 05:36:00,98.77,98.78,98.77,98.78,27200000.0
2007-05-15 05:37:00,98.78,98.79,98.78,98.79,236800002.0
2007-05-15 05:38:00,98.785,98.785,98.77,98.78,148800000.0
2007-05-15 05:39:00,98.78,98.79,98.78,98.78,129599998.0
2007-05-15 05:40:00,98.78,98.78,98.78,98.78,4000000.0
2007-05-15 05:41:00,98.78,98.78,98.77,98.77,32000000.0
2007-05-15 05:42:00,98.78,98.78,98.78,98.78,20000000.0
2007-05-15 05:43:00,98.78,98.78,98.76,98.78,109600000.0
2007-05-15 05:44:00,98.775,98.78,98.77,98.78,60000000.0
2007-05-15 05:45:00,98.78,98.79,98.78,98.79,72000000.0
2007-05-15 05:46:00,98.785,98.79,98.78,98.78,100000000.0
2007-05-15 05:47:00,98.785,98.79,98.78,98.78,272000000.0
2007-05-15 05:48:00,98.785,98.79,98.785,98.79,24800000.0
2007-05-15 05:49:00,98.79,98.8,98.78,98.785,121600000.0
2007-05-15 05:50:00,98.79,98.79,98.78,98.78,33600000.0
2007-05-15 05:51:00,98.78,98.79,98.78,98.79,123200000.0
2007-05-15 05:52:00,98.785,98.79,98.78,98.78,120800002.0
2007-05-15 05:53:00,98.78,98.78,98.78,98.78,155200002.0
2007-05-15 05:54:00,98.78,98.79,98.78,98.79,169200002.0
2007-05-15 05:55:00,98.78,98.79,98.75,98.78,189699999.0
2007-05-15 05:56:00,98.78,98.8,98.78,98.8,201599999.0
2007-05-15 05:57:00,98.8,98.8,98.8,98.8,149600001.0
2007-05-15 05:58:00,98.8,98.8,98.8,98.8,13600000.0
2007-05-15 05:59:00,98.8,98.8,98.8,98.8,30400000.0
2007-05-15 06:00:00,98.8,98.8,98.8,98.8,4800000.0
2007-05-15 06:01:00,98.785,98.79,98.785,98.785,78399999.0
2007-05-15 06:02:00,98.8,98.8,98.78,98.79,61600000.0
2007-05-15 06:03:00,98.78,98.79,98.78,98.79,186800002.0
2007-05-15 06:04:00,98.79,98.79,98.78,98.79,164500001.0
2007-05-15 06:05:00,98.79,98.8,98.79,98.8,286299996.0
2007-05-15 06:06:00,98.795,98.81,98.79,98.81,220199993.0
2007-05-15 06:07:00,98.81,98.81,98.8,98.8,20000000.0
2007-05-15 06:08:00,98.8,98.81,98.8,98.8,183999996.0
2007-05-15 06:09:00,98.8,98.82,98.79,98.8,652799996.0
2007-05-15 06:10:00,98.8,98.81,98.78,98.8,91900003.0
2007-05-15 06:11:00,98.8,98.81,98.8,98.8,20800000.0
2007-05-15 06:12:00,98.81,98.81,98.8,98.8,13600000.0
2007-05-15 06:13:00,98.8,98.8,98.8,98.8,75999999.0
2007-05-15 06:14:00,98.8,98.81,98.79,98.8,160000000.0
2007-05-15 06:15:00,98.8,98.81,98.8,98.8,267999998.0
2007-05-15 06:16:00,98.8,98.81,98.8,98.81,159199996.0
2007-05-15 06:17:00,98.81,98.81,98.8,98.8,125300002.0
2007-05-15 06:18:00,98.795,98.8,98.78,98.79,160199997.0
2007-05-15 06:19:00,98.785,98.79,98.78,98.79,39200001.0
2007-05-15 06:20:00,98.761,98.769,98.74,98.757,124800000.0
2007-05-15 06:21:00,98.79,98.8,98.79,98.79,243999999.0
2007-05-15 06:22:00,98.79,98.79,98.78,98.79,68299999.0
2007-05-15 06:23:00,98.79,98.79,98.78,98.79,184700003.0
2007-05-15 06:24:00,98.79,98.81,98.77,98.81,450400002.0
2007-05-15 06:25:00,98.81,98.81,98.8,98.8,47999999.0
2007-05-15 06:26:00,98.8,98.8,98.77,98.78,253799998.0
2007-05-15 06:27:00,98.78,98.78,98.76,98.78,455099997.0
2007-05-15 06:28:00,98.79,98.79,98.78,98.79,220799998.0
2007-05-15 06:29:00,98.8,98.81,98.78,98.785,219100000.0
2007-05-15 06:30:00,98.785,98.8,98.78,98.78,246299999.0
2007-05-15 06:31:00,98.78,98.78,98.77,98.78,234599992.0
2007-05-15 06:32:00,98.78,98.79,98.78,98.78,207199997.0
2007-05-15 06:33:00,98.78,98.78,98.78,98.78,52799999.0
2007-05-15 06:34:00,98.78,98.78,98.77,98.77,18400000.0
2007-05-15 06:35:00,98.77,98.77,98.76,98.77,142400000.0
2007-05-15 06:36:00,98.77,98.78,98.77,98.78,18400000.0
2007-05-15 06:37:00,98.78,98.78,98.75,98.75,598899983.0
2007-05-15 06:38:00,98.75,98.77,98.75,98.77,376000004.0
2007-05-15 06:39:00,98.77,98.78,98.77,98.78,32800000.0
2007-05-15 06:40:00,98.78,98.78,98.78,98.78,1600000.0
2007-05-15 06:41:00,98.78,98.78,98.77,98.77,78399999.0
2007-05-15 06:42:00,98.78,98.78,98.77,98.77,222399998.0
2007-05-15 06:43:00,98.77,98.78,98.77,98.78,37600000.0
2007-05-15 06:44:00,98.775,98.775,98.77,98.77,33600000.0
2007-05-15 06:45:00,98.78,98.78,98.77,98.77,68800000.0
2007-05-15 06:46:00,98.77,98.77,98.765,98.765,43200001.0
2007-05-15 06:47:00,98.77,98.78,98.77,98.77,363200005.0
2007-05-15 06:48:00,98.77,98.77,98.77,98.77,16799999.0
2007-05-15 06:49:00,98.77,98.77,98.76,98.76,43199999.0
2007-05-15 06:50:00,98.765,98.78,98.765,98.78,146399998.0
2007-05-15 06:51:00,98.78,98.78,98.77,98.77,71200000.0
2007-05-15 06:52:00,98.785,98.79,98.785,98.79,84000000.0
2007-05-15 06:53:00,98.762,98.775,98.752,98.752,52100000.0
2007-05-15 06:54:00,98.76,98.794,98.76,98.78,38600000.0
2007-05-15 06:55:00,98.79,98.79,98.79,98.79,8800000.0
2007-05-15 06:56:00,98.79,98.79,98.79,98.79,14400000.0
2007-05-15 06:57:00,98.79,98.79,98.78,98.78,92799998.0
2007-05-15 06:58:00,98.78,98.79,98.77,98.79,158099997.0
2007-05-15 06:59:00,98.785,98.8,98.78,98.79,150399998.0
2007-05-15 07:00:00,98.79,98.79,98.79,98.79,85599997.0
2007-05-15 07:01:00,98.785,98.79,98.78,98.78,100700000.0
2007-05-15 07:02:00,98.79,98.8,98.78,98.79,158899995.0
2007-05-15 07:03:00,98.78,98.8,98.78,98.79,200299997.0
2007-05-15 07:04:00,98.785,98.785,98.78,98.785,35900000.0
2007-05-15 07:05:00,98.785,98.785,98.78,98.78,203999995.0
2007-05-15 07:06:00,98.78,98.785,98.77,98.785,211099997.0
2007-05-15 07:07:00,98.78,98.78,98.78,98.78,103999999.0
2007-05-15 07:08:00,98.78,98.78,98.76,98.78,398300001.0
2007-05-15 07:09:00,98.775,98.775,98.775,98.775,19200001.0
2007-05-15 07:10:00,98.78,98.78,98.77,98.775,99500001.0
2007-05-15 07:11:00,98.78,98.78,98.78,98.78,8000000.0
2007-05-15 07:12:00,98.78,98.78,98.78,98.78,22400000.0
2007-05-15 07:13:00,98.78,98.78,98.77,98.78,116799999.0
2007-05-15 07:14:00,98.78,98.78,98.77,98.77,48000002.0
2007-05-15 07:15:00,98.78,98.78,98.76,98.77,184200003.0
2007-05-15 07:16:00,98.78,98.78,98.77,98.77,74999999.0
2007-05-15 07:17:00,98.78,98.79,98.78,98.78,12500000.0
2007-05-15 07:18:00,98.757,98.757,98.741,98.741,110399998.0
2007-05-15 07:19:00,98.775,98.775,98.752,98.752,423199997.0
2007-05-15 07:20:00,98.78,98.78,98.77,98.77,312000003.0
2007-05-15 07:21:00,98.77,98.78,98.76,98.78,72800002.0
2007-05-15 07:22:00,98.78,98.78,98.76,98.76,97599999.0
2007-05-15 07:23:00,98.76,98.78,98.76,98.78,142999999.0
2007-05-15 07:24:00,98.78,98.78,98.77,98.78,286399994.0
2007-05-15 07:25:00,98.78,98.78,98.76,98.76,348700005.0
2007-05-15 07:26:00,98.77,98.77,98.74,98.77,174400001.0
2007-05-15 07:27:00,98.77,98.77,98.77,98.77,16000000.0
2007-05-15 07:28:00,98.76,98.76,98.755,98.76,46399999.0
2007-05-15 07:29:00,98.76,98.76,98.75,98.75,50400000.0
2007-05-15 07:30:00,98.75,98.76,98.75,98.75,100800001.0
2007-05-15 07:31:00,98.76,98.76,98.74,98.76,95199999.0
2007-05-15 07:32:00,98.76,98.77,98.75,98.75,352700000.0
2007-05-15 07:33:00,98.75,98.76,98.73,98.75,264799994.0
2007-05-15 07:34:00,98.75,98.75,98.74,98.75,158399993.0
2007-05-15 07:35:00,98.75,98.75,98.75,98.75,213599997.0
2007-05-15 07:36:00,98.76,98.76,98.74,98.75,244499997.0
2007-05-15 07:37:00,98.745,98.75,98.745,98.75,121700000.0
2007-05-15 07:38:00,98.75,98.76,98.75,98.75,28000000.0
2007-05-15 07:39:00,98.745,98.75,98.73,98.75,163299998.0
2007-05-15 07:40:00,98.75,98.75,98.745,98.745,36000000.0
2007-05-15 07:41:00,98.75,98.75,98.73,98.74,292700000.0
2007-05-15 07:42:00,98.73,98.74,98.72,98.74,217299994.0
2007-05-15 07:43:00,98.745,98.745,98.74,98.745,109599998.0
2007-05-15 07:44:00,98.745,98.745,98.74,98.74,304799993.0
2007-05-15 07:45:00,98.74,98.745,98.71,98.73,410799991.0
2007-05-15 07:46:00,98.73,98.74,98.73,98.73,55200000.0
2007-05-15 07:47:00,98.74,98.74,98.74,98.74,14400000.0
2007-05-15 07:48:00,98.74,98.745,98.73,98.73,295299999.0
2007-05-15 07:49:00,98.73,98.73,98.7,98.7,284000000.0
2007-05-15 07:50:00,98.7,98.71,98.68,98.7,164000000.0
2007-05-15 07:51:00,98.69,98.69,98.665,98.68,337599993.0
2007-05-15 07:52:00,98.67,98.68,98.66,98.68,535499994.0
2007-05-15 07:53:00,98.68,98.69,98.68,98.68,139599996.0
2007-05-15 07:54:00,98.68,98.69,98.67,98.69,411199996.0
2007-05-15 07:55:00,98.68,98.69,98.68,98.69,49600001.0
2007-05-15 07:56:00,98.69,98.69,98.67,98.69,347199996.0
2007-05-15 07:57:00,98.68,98.69,98.67,98.69,246499996.0
2007-05-15 07:58:00,98.685,98.71,98.685,98.7,113099999.0
2007-05-15 07:59:00,98.68,98.7,98.68,98.69,196799998.0
2007-05-15 08:00:00,98.69,98.71,98.67,98.69,398899998.0
2007-05-15 08:01:00,98.7,98.71,98.69,98.7,277599998.0
2007-05-15 08:02:00,98.7,98.72,98.68,98.695,574099996.0
2007-05-15 08:03:00,98.7,98.71,98.67,98.7,495599991.0
2007-05-15 08:04:00,98.7,98.7,98.68,98.69,144800000.0
2007-05-15 08:05:00,98.69,98.69,98.66,98.67,291999995.0
2007-05-15 08:06:00,98.68,98.7,98.67,98.695,392700003.0
2007-05-15 08:07:00,98.69,98.7,98.68,98.7,330400000.0
2007-05-15 08:08:00,98.695,98.7,98.68,98.7,178700000.0
2007-05-15 08:09:00,98.7,98.7,98.68,98.69,731400003.0
2007-05-15 08:10:00,98.69,98.69,98.67,98.67,216500003.0
2007-05-15 08:11:00,98.67,98.69,98.67,98.68,615399998.0
2007-05-15 08:12:00,98.675,98.69,98.66,98.685,611999993.0
2007-05-15 08:13:00,98.69,98.7,98.63,98.69,804999993.0
2007-05-15 08:14:00,98.68,98.68,98.67,98.67,262399997.0
2007-05-15 08:15:00,98.67,98.71,98.67,98.695,331599992.0
2007-05-15 08:16:00,98.7,98.71,98.68,98.7,316000002.0
2007-05-15 08:17:00,98.705,98.71,98.7,98.71,148800004.0
2007-05-15 08:18:00,98.71,98.74,98.7,98.73,284800001.0
2007-05-15 08:19:00,98.73,98.74,98.71,98.72,430399995.0
2007-05-15 08:20:00,98.71,98.72,98.71,98.71,71199999.0
2007-05-15 08:21:00,98.71,98.72,98.7,98.71,220300001.0
2007-05-15 08:22:00,98.7,98.73,98.7,98.72,297500003.0
2007-05-15 08:23:00,98.72,98.73,98.72,98.72,147200000.0
2007-05-15 08:24:00,98.72,98.74,98.71,98.73,173599999.0
2007-05-15 08:25:00,98.74,98.76,98.71,98.76,179100000.0
2007-05-15 08:26:00,98.75,98.75,98.72,98.72,99600001.0
2007-05-15 08:27:00,98.72,98.74,98.71,98.74,256400001.0
2007-05-15 08:28:00,98.74,98.76,98.73,98.74,94399999.0
2007-05-15 08:29:00,98.74,98.75,98.73,98.75,135999999.0
2007-05-15 08:30:00,98.75,98.77,98.74,98.77,100800000.0
2007-05-15 08:31:00,98.76,98.77,98.73,98.75,182999999.0
2007-05-15 08:32:00,98.74,98.75,98.73,98.73,251900003.0
2007-05-15 08:33:00,98.74,98.75,98.73,98.75,43200000.0
2007-05-15 08:34:00,98.74,98.75,98.72,98.73,1058499996.0
2007-05-15 08:35:00,98.73,98.76,98.72,98.75,1544199996.0
2007-05-15 08:36:00,98.76,98.77,98.73,98.76,468000002.0
2007-05-15 08:37:00,98.75,98.76,98.72,98.73,739000003.0
2007-05-15 08:38:00,98.73,98.74,98.73,98.73,404000000.0
2007-05-15 08:39:00,98.73,98.75,98.73,98.75,364600006.0
2007-05-15 08:40:00,98.745,98.745,98.715,98.715,585899999.0
2007-05-15 08:41:00,98.72,98.77,98.71,98.76,839500001.0
2007-05-15 08:42:00,98.76,98.76,98.72,98.73,815499992.0
2007-05-15 08:43:00,98.73,98.73,98.72,98.73,315100005.0
2007-05-15 08:44:00,98.74,98.74,98.72,98.73,257800002.0
2007-05-15 08:45:00,98.725,98.74,98.71,98.73,441599998.0
2007-05-15 08:46:00,98.73,98.73,98.72,98.73,258400002.0
2007-05-15 08:47:00,98.73,98.74,98.71,98.72,210400004.0
2007-05-15 08:48:00,98.72,98.72,98.7,98.71,191500001.0
2007-05-15 08:49:00,98.71,98.71,98.7,98.71,189499997.0
2007-05-15 08:50:00,98.71,98.73,98.71,98.73,235000003.0
2007-05-15 08:51:00,98.73,98.73,98.72,98.72,10400000.0
2007-05-15 08:52:00,98.72,98.73,98.68,98.72,267799997.0
2007-05-15 08:53:00,98.72,98.73,98.7,98.725,815499997.0
2007-05-15 08:54:00,98.72,98.76,98.71,98.735,1134699998.0
2007-05-15 08:55:00,98.74,98.76,98.74,98.74,790000007.0
2007-05-15 08:56:00,98.74,98.74,98.71,98.71,261600002.0
2007-05-15 08:57:00,98.71,98.72,98.71,98.71,389100000.0
2007-05-15 08:58:00,98.72,98.72,98.71,98.71,286399996.0
2007-05-15 08:59:00,98.71,98.73,98.7,98.7,216500001.0
2007-05-15 09:00:00,98.7,98.71,98.67,98.68,387399994.0
2007-05-15 09:01:00,98.68,98.71,98.67,98.7,479500001.0
2007-05-15 09:02:00,98.7,98.7,98.68,98.7,386199996.0
2007-05-15 09:03:00,98.69,98.71,98.69,98.7,411600000.0
2007-05-15 09:04:00,98.7,98.7,98.67,98.67,1211900007.0
2007-05-15 09:05:00,98.67,98.68,98.67,98.67,654400007.0
2007-05-15 09:06:00,98.68,98.69,98.67,98.68,640700013.0
2007-05-15 09:07:00,98.68,98.69,98.67,98.69,443000004.0
2007-05-15 09:08:00,98.69,98.7,98.68,98.69,208099999.0
2007-05-15 09:09:00,98.69,98.7,98.68,98.68,202300002.0
2007-05-15 09:10:00,98.67,98.69,98.67,98.69,309000000.0
2007-05-15 09:11:00,98.68,98.69,98.68,98.69,64799999.0
2007-05-15 09:12:00,98.69,98.69,98.68,98.69,12800000.0
2007-05-15 09:13:00,98.69,98.73,98.69,98.71,279599999.0
2007-05-15 09:14:00,98.71,98.72,98.69,98.7,165400001.0
2007-05-15 09:15:00,98.7,98.77,98.69,98.75,395599999.0
2007-05-15 09:16:00,98.75,98.75,98.73,98.73,304900003.0
2007-05-15 09:17:00,98.73,98.76,98.73,98.74,155499999.0
2007-05-15 09:18:00,98.74,98.76,98.72,98.74,486400006.0
2007-05-15 09:19:00,98.74,98.75,98.72,98.74,144600001.0
2007-05-15 09:20:00,98.75,98.76,98.73,98.74,653499995.0
2007-05-15 09:21:00,98.74,98.76,98.74,98.74,120000000.0
2007-05-15 09:22:00,98.74,98.74,98.68,98.7,926099994.0
2007-05-15 09:23:00,98.7,98.71,98.67,98.7,854100000.0
2007-05-15 09:24:00,98.7,98.7,98.65,98.66,390200002.0
2007-05-15 09:25:00,98.66,98.67,98.66,98.67,45600000.0
2007-05-15 09:26:00,98.66,98.69,98.66,98.67,140799996.0
2007-05-15 09:27:00,98.67,98.67,98.64,98.64,212799995.0
2007-05-15 09:28:00,98.64,98.64,98.62,98.63,194600000.0
2007-05-15 09:29:00,98.63,98.65,98.62,98.64,191200004.0
2007-05-15 09:30:00,98.64,98.65,98.62,98.65,883399998.0
2007-05-15 09:31:00,98.65,98.65,98.63,98.64,403199998.0
2007-05-15 09:32:00,98.64,98.65,98.63,98.64,276000001.0
2007-05-15 09:33:00,98.65,98.67,98.64,98.67,1026700000.0
2007-05-15 09:34:00,98.67,98.69,98.66,98.69,364799997.0
2007-05-15 09:35:00,98.69,98.7,98.67,98.67,560899995.0
2007-05-15 09:36:00,98.67,98.69,98.66,98.68,359099998.0
2007-05-15 09:37:00,98.68,98.69,98.66,98.66,707800001.0
2007-05-15 09:38:00,98.67,98.69,98.67,98.69,65600000.0
2007-05-15 09:39:00,98.69,98.69,98.67,98.67,237600002.0
2007-05-15 09:40:00,98.67,98.68,98.65,98.65,657700006.0
2007-05-15 09:41:00,98.65,98.67,98.65,98.66,209399998.0
2007-05-15 09:42:00,98.65,98.66,98.65,98.66,67000000.0
2007-05-15 09:43:00,98.65,98.66,98.63,98.64,913399999.0
2007-05-15 09:44:00,98.64,98.66,98.64,98.66,429099999.0
2007-05-15 09:45:00,98.67,98.67,98.66,98.67,154100001.0
2007-05-15 09:46:00,98.67,98.67,98.66,98.66,44800000.0
2007-05-15 09:47:00,98.66,98.67,98.65,98.66,560100002.0
2007-05-15 09:48:00,98.67,98.67,98.66,98.66,4800000.0
2007-05-15 09:49:00,98.66,98.67,98.66,98.66,54300002.0
2007-05-15 09:50:00,98.665,98.68,98.66,98.67,332999996.0
2007-05-15 09:51:00,98.68,98.69,98.67,98.67,174400001.0
2007-05-15 09:52:00,98.67,98.68,98.66,98.66,288699994.0
2007-05-15 09:53:00,98.67,98.68,98.65,98.68,689699993.0
2007-05-15 09:54:00,98.68,98.7,98.67,98.675,467500004.0
2007-05-15 09:55:00,98.685,98.7,98.67,98.69,372599999.0
2007-05-15 09:56:00,98.69,98.7,98.68,98.7,250199998.0
2007-05-15 09:57:00,98.7,98.7,98.69,98.69,134199997.0
2007-05-15 09:58:00,98.69,98.7,98.67,98.7,337599993.0
2007-05-15 09:59:00,98.7,98.715,98.69,98.7,951099995.0
2007-05-15 10:00:00,98.7,98.73,98.69,98.715,684599988.0
2007-05-15 10:01:00,98.72,98.73,98.71,98.73,647700009.0
2007-05-15 10:02:00,98.72,98.73,98.72,98.73,70400002.0
2007-05-15 10:03:00,98.72,98.73,98.705,98.705,109799998.0
2007-05-15 10:04:00,98.71,98.73,98.71,98.73,237799997.0
2007-05-15 10:05:00,98.74,98.74,98.72,98.72,85600002.0
2007-05-15 10:06:00,98.73,98.73,98.71,98.71,111200002.0
2007-05-15 10:07:00,98.71,98.72,98.71,98.72,15200000.0
2007-05-15 10:08:00,98.72,98.72,98.71,98.71,53599999.0
2007-05-15 10:09:00,98.71,98.71,98.7,98.71,162400000.0
2007-05-15 10:10:00,98.71,98.71,98.705,98.705,241099995.0
2007-05-15 10:11:00,98.71,98.75,98.7,98.75,523200003.0
2007-05-15 10:12:00,98.75,98.76,98.71,98.73,600599993.0
2007-05-15 10:13:00,98.74,98.74,98.71,98.72,735300000.0
2007-05-15 10:14:00,98.73,98.73,98.7,98.71,115200001.0
2007-05-15 10:15:00,98.71,98.72,98.71,98.72,58400000.0
2007-05-15 10:16:00,98.71,98.72,98.69,98.71,489600007.0
2007-05-15 10:17:00,98.71,98.72,98.71,98.72,36800000.0
2007-05-15 10:18:00,98.71,98.72,98.71,98.71,279000001.0
2007-05-15 10:19:00,98.71,98.72,98.71,98.72,56799998.0
2007-05-15 10:20:00,98.72,98.72,98.7,98.7,198100001.0
2007-05-15 10:21:00,98.7,98.71,98.69,98.7,571799994.0
2007-05-15 10:22:00,98.71,98.71,98.71,98.71,25600000.0
2007-05-15 10:23:00,98.7,98.74,98.69,98.73,144799996.0
2007-05-15 10:24:00,98.73,98.74,98.72,98.74,412600004.0
2007-05-15 10:25:00,98.74,98.75,98.73,98.74,136800001.0
2007-05-15 10:26:00,98.74,98.74,98.73,98.73,72799999.0
2007-05-15 10:27:00,98.72,98.75,98.72,98.73,44799999.0
2007-05-15 10:28:00,98.73,98.74,98.72,98.73,44000000.0
2007-05-15 10:29:00,98.73,98.73,98.7,98.72,573000006.0
2007-05-15 10:30:00,98.72,98.72,98.68,98.71,445500002.0
2007-05-15 10:31:00,98.71,98.72,98.7,98.71,140299997.0
2007-05-15 10:32:00,98.71,98.71,98.68,98.69,152000002.0
2007-05-15 10:33:00,98.68,98.72,98.68,98.71,488800003.0
2007-05-15 10:34:00,98.71,98.72,98.7,98.7,193200001.0
2007-05-15 10:35:00,98.7,98.72,98.7,98.72,188399997.0
2007-05-15 10:36:00,98.72,98.73,98.71,98.73,131699999.0
2007-05-15 10:37:00,98.73,98.76,98.72,98.75,364300008.0
2007-05-15 10:38:00,98.75,98.75,98.73,98.73,219000003.0
2007-05-15 10:39:00,98.74,98.75,98.73,98.74,553500007.0
2007-05-15 10:40:00,98.74,98.74,98.73,98.735,104699998.0
2007-05-15 10:41:00,98.75,98.75,98.74,98.74,29600000.0
2007-05-15 10:42:00,98.74,98.74,98.74,98.74,68799998.0
2007-05-15 10:43:00,98.74,98.74,98.73,98.74,101599999.0
2007-05-15 10:44:00,98.74,98.75,98.73,98.74,205399998.0
2007-05-15 10:45:00,98.74,98.74,98.74,98.74,25600000.0
2007-05-15 10:46:00,98.74,98.74,98.73,98.73,47200000.0
2007-05-15 10:47:00,98.73,98.74,98.72,98.74,86400001.0
2007-05-15 10:48:00,98.74,98.74,98.74,98.74,12800000.0
2007-05-15 10:49:00,98.74,98.77,98.74,98.77,202099998.0
2007-05-15 10:50:00,98.76,98.77,98.74,98.76,872200003.0
2007-05-15 10:51:00,98.76,98.76,98.75,98.76,357099999.0
2007-05-15 10:52:00,98.76,98.76,98.75,98.76,87000000.0
2007-05-15 10:53:00,98.76,98.76,98.75,98.76,215900000.0
2007-05-15 10:54:00,98.76,98.76,98.73,98.74,278699992.0
2007-05-15 10:55:00,98.75,98.75,98.74,98.75,354200005.0
2007-05-15 10:56:00,98.75,98.75,98.745,98.745,47699999.0
2007-05-15 10:57:00,98.75,98.76,98.74,98.76,343400001.0
2007-05-15 10:58:00,98.75,98.77,98.745,98.77,297500000.0
2007-05-15 10:59:00,98.76,98.78,98.76,98.78,289800003.0
2007-05-15 11:00:00,98.78,98.79,98.77,98.78,358000002.0
2007-05-15 11:01:00,98.78,98.79,98.78,98.79,114400000.0
2007-05-15 11:02:00,98.79,98.79,98.79,98.79,25600000.0
2007-05-15 11:03:00,98.79,98.79,98.78,98.78,139200002.0
2007-05-15 11:04:00,98.79,98.79,98.78,98.79,109600000.0
2007-05-15 11:05:00,98.79,98.79,98.79,98.79,9600000.0
2007-05-15 11:06:00,98.79,98.79,98.77,98.78,79999999.0
2007-05-15 11:07:00,98.78,98.78,98.76,98.76,170399997.0
2007-05-15 11:08:00,98.76,98.77,98.76,98.76,165600001.0
2007-05-15 11:09:00,98.76,98.77,98.75,98.77,756899999.0
2007-05-15 11:10:00,98.75,98.76,98.74,98.74,619600003.0
2007-05-15 11:11:00,98.75,98.76,98.75,98.75,302599998.0
2007-05-15 11:12:00,98.76,98.77,98.76,98.76,166500000.0
2007-05-15 11:13:00,98.76,98.78,98.75,98.76,442500001.0
2007-05-15 11:14:00,98.77,98.77,98.74,98.75,530800000.0
2007-05-15 11:15:00,98.74,98.76,98.74,98.75,700899995.0
2007-05-15 11:16:00,98.75,98.77,98.75,98.77,91099998.0
2007-05-15 11:17:00,98.76,98.78,98.76,98.78,622200005.0
2007-05-15 11:18:00,98.77,98.78,98.77,98.78,160800000.0
2007-05-15 11:19:00,98.78,98.78,98.77,98.77,132699999.0
2007-05-15 11:20:00,98.77,98.78,98.76,98.77,388800001.0
2007-05-15 11:21:00,98.77,98.77,98.76,98.76,444499996.0
2007-05-15 11:22:00,98.76,98.77,98.76,98.76,514399998.0
2007-05-15 11:23:00,98.76,98.76,98.75,98.76,59199999.0
2007-05-15 11:24:00,98.76,98.76,98.75,98.75,63999999.0
2007-05-15 11:25:00,98.75,98.76,98.74,98.76,205600001.0
2007-05-15 11:26:00,98.75,98.76,98.735,98.76,351299999.0
2007-05-15 11:27:00,98.75,98.77,98.735,98.77,425899999.0
2007-05-15 11:28:00,98.77,98.84,98.77,98.83,950300001.0
2007-05-15 11:29:00,98.83,98.86,98.82,98.86,1531099997.0
2007-05-15 11:30:00,98.85,98.96,98.85,98.915,1148500001.0
2007-05-15 11:31:00,98.92,98.92,98.88,98.895,1126599991.0
2007-05-15 11:32:00,98.9,98.91,98.88,98.88,1303600005.0
2007-05-15 11:33:00,98.88,98.89,98.86,98.88,1428499998.0
2007-05-15 11:34:00,98.87,98.88,98.865,98.87,1135799999.0
2007-05-15 11:35:00,98.87,98.87,98.83,98.86,1185000008.0
2007-05-15 11:36:00,98.86,98.87,98.85,98.86,1087700005.0
2007-05-15 11:37:00,98.855,98.87,98.84,98.86,1097100000.0
2007-05-15 11:38:00,98.865,98.9,98.85,98.9,1106099995.0
2007-05-15 11:39:00,98.9,98.9,98.88,98.89,745600010.0
2007-05-15 11:40:00,98.89,98.89,98.88,98.88,752799987.0
2007-05-15 11:41:00,98.88,98.88,98.86,98.865,227200000.0
2007-05-15 11:42:00,98.865,98.88,98.865,98.88,514999999.0
2007-05-15 11:43:00,98.88,98.91,98.88,98.91,377499996.0
2007-05-15 11:44:00,98.905,98.905,98.87,98.87,1046999991.0
2007-05-15 11:45:00,98.87,98.89,98.85,98.88,967699995.0
2007-05-15 11:46:00,98.89,98.895,98.875,98.89,660799995.0
2007-05-15 11:47:00,98.89,98.89,98.78,98.8,769500003.0
2007-05-15 11:48:00,98.795,98.82,98.76,98.77,929499994.0
2007-05-15 11:49:00,98.78,98.79,98.72,98.73,971299983.0
2007-05-15 11:50:00,98.74,98.75,98.7,98.74,293600004.0
2007-05-15 11:51:00,98.73,98.77,98.73,98.76,484899999.0
2007-05-15 11:52:00,98.76,98.76,98.74,98.74,254399997.0
2007-05-15 11:53:00,98.74,98.74,98.72,98.72,372499992.0
2007-05-15 11:54:00,98.73,98.74,98.72,98.735,301300003.0
2007-05-15 11:55:00,98.74,98.74,98.74,98.74,100799999.0
2007-05-15 11:56:00,98.74,98.75,98.73,98.73,29600000.0
2007-05-15 11:57:00,98.72,98.74,98.72,98.735,545399990.0
2007-05-15 11:58:00,98.74,98.75,98.735,98.75,406000005.0
2007-05-15 11:59:00,98.75,98.76,98.74,98.76,404199991.0
2007-05-15 12:00:00,98.76,98.77,98.75,98.75,200600000.0
2007-05-15 12:01:00,98.75,98.75,98.73,98.735,575900001.0
2007-05-15 12:02:00,98.75,98.75,98.72,98.73,442899998.0
2007-05-15 12:03:00,98.73,98.74,98.72,98.73,277200001.0
2007-05-15 12:04:00,98.73,98.76,98.73,98.745,584599991.0
2007-05-15 12:05:00,98.74,98.76,98.74,98.74,157600001.0
2007-05-15 12:06:00,98.74,98.76,98.73,98.76,109400000.0
2007-05-15 12:07:00,98.76,98.76,98.73,98.74,514600011.0
2007-05-15 12:08:00,98.74,98.75,98.73,98.73,222100003.0
2007-05-15 12:09:00,98.73,98.74,98.69,98.71,437500000.0
2007-05-15 12:10:00,98.71,98.73,98.7,98.73,621399999.0
2007-05-15 12:11:00,98.73,98.74,98.71,98.71,229100000.0
2007-05-15 12:12:00,98.72,98.73,98.7,98.72,478100002.0
2007-05-15 12:13:00,98.71,98.73,98.7,98.72,625700000.0
2007-05-15 12:14:00,98.72,98.73,98.71,98.73,357000007.0
2007-05-15 12:15:00,98.73,98.73,98.71,98.71,158700000.0
2007-05-15 12:16:00,98.72,98.72,98.7,98.71,421199990.0
2007-05-15 12:17:00,98.71,98.72,98.705,98.705,194399999.0
2007-05-15 12:18:00,98.71,98.72,98.7,98.7,403299997.0
2007-05-15 12:19:00,98.69,98.71,98.69,98.7,143200002.0
2007-05-15 12:20:00,98.69,98.7,98.69,98.7,140300002.0
2007-05-15 12:21:00,98.7,98.7,98.68,98.69,574000014.0
2007-05-15 12:22:00,98.7,98.72,98.7,98.7,373299993.0
2007-05-15 12:23:00,98.7,98.71,98.69,98.71,450499996.0
2007-05-15 12:24:00,98.71,98.71,98.7,98.71,299100004.0
2007-05-15 12:25:00,98.71,98.71,98.69,98.7,324800000.0
2007-05-15 12:26:00,98.7,98.71,98.69,98.71,138300000.0
2007-05-15 12:27:00,98.71,98.71,98.71,98.71,80799999.0
2007-05-15 12:28:00,98.71,98.72,98.7,98.705,212399999.0
2007-05-15 12:29:00,98.705,98.72,98.7,98.71,617899995.0
2007-05-15 12:30:00,98.72,98.72,98.71,98.71,278499999.0
2007-05-15 12:31:00,98.71,98.72,98.71,98.71,55199999.0
2007-05-15 12:32:00,98.71,98.72,98.71,98.71,157500004.0
2007-05-15 12:33:00,98.71,98.71,98.7,98.7,47200000.0
2007-05-15 12:34:00,98.7,98.7,98.685,98.69,120199999.0
2007-05-15 12:35:00,98.7,98.7,98.69,98.7,274700003.0
2007-05-15 12:36:00,98.7,98.71,98.69,98.71,302299995.0
2007-05-15 12:37:00,98.71,98.72,98.7,98.72,384699998.0
2007-05-15 12:38:00,98.72,98.72,98.72,98.72,214800000.0
2007-05-15 12:39:00,98.72,98.72,98.71,98.72,51800000.0
2007-05-15 12:40:00,98.72,98.72,98.72,98.72,4000000.0
2007-05-15 12:41:00,98.72,98.72,98.72,98.72,7200000.0
2007-05-15 12:42:00,98.72,98.74,98.71,98.73,72600000.0
2007-05-15 12:43:00,98.74,98.74,98.73,98.74,56000000.0
2007-05-15 12:44:00,98.74,98.74,98.73,98.74,59200000.0
2007-05-15 12:45:00,98.73,98.74,98.72,98.72,132800001.0
2007-05-15 12:46:00,98.72,98.72,98.71,98.72,56800000.0
2007-05-15 12:47:00,98.72,98.72,98.72,98.72,53600000.0
2007-05-15 12:48:00,98.72,98.73,98.71,98.715,338899996.0
2007-05-15 12:49:00,98.72,98.73,98.715,98.72,52499999.0
2007-05-15 12:50:00,98.715,98.74,98.71,98.735,812899999.0
2007-05-15 12:51:00,98.74,98.745,98.72,98.74,476100007.0
2007-05-15 12:52:00,98.74,98.74,98.73,98.74,84600002.0
2007-05-15 12:53:00,98.75,98.75,98.74,98.75,30300000.0
2007-05-15 12:54:00,98.75,98.75,98.75,98.75,283199997.0
2007-05-15 12:55:00,98.75,98.75,98.74,98.75,167000002.0
2007-05-15 12:56:00,98.74,98.75,98.74,98.74,94400003.0
2007-05-15 12:57:00,98.74,98.74,98.73,98.73,105600005.0
2007-05-15 12:58:00,98.74,98.74,98.72,98.72,564400004.0
2007-05-15 12:59:00,98.73,98.73,98.7,98.7,383199999.0
2007-05-15 13:00:00,98.71,98.725,98.69,98.72,762300003.0
2007-05-15 13:01:00,98.725,98.73,98.7,98.72,711099995.0
2007-05-15 13:02:00,98.71,98.73,98.71,98.73,218899999.0
2007-05-15 13:03:00,98.72,98.73,98.72,98.73,57300000.0
2007-05-15 13:04:00,98.73,98.73,98.71,98.71,191999999.0
2007-05-15 13:05:00,98.71,98.73,98.7,98.72,110900001.0
2007-05-15 13:06:00,98.73,98.73,98.72,98.72,53900001.0
2007-05-15 13:07:00,98.73,98.74,98.72,98.73,300299998.0
2007-05-15 13:08:00,98.73,98.74,98.7,98.74,118799997.0
2007-05-15 13:09:00,98.74,98.77,98.74,98.77,42400000.0
2007-05-15 13:10:00,98.77,98.77,98.76,98.77,28000000.0
2007-05-15 13:11:00,98.76,98.77,98.76,98.76,16800000.0
2007-05-15 13:12:00,98.77,98.77,98.76,98.77,15200000.0
2007-05-15 13:13:00,98.76,98.79,98.76,98.79,188100004.0
2007-05-15 13:14:00,98.79,98.8,98.77,98.79,324100014.0
2007-05-15 13:15:00,98.79,98.8,98.77,98.79,123299999.0
2007-05-15 13:16:00,98.78,98.8,98.78,98.78,79900000.0
2007-05-15 13:17:00,98.77,98.79,98.77,98.78,145400001.0
2007-05-15 13:18:00,98.78,98.79,98.77,98.78,141600000.0
2007-05-15 13:19:00,98.78,98.79,98.78,98.79,248800000.0
2007-05-15 13:20:00,98.79,98.8,98.785,98.79,143199999.0
2007-05-15 13:21:00,98.79,98.8,98.78,98.79,65600001.0
2007-05-15 13:22:00,98.79,98.79,98.79,98.79,800000.0
2007-05-15 13:23:00,98.79,98.79,98.79,98.79,1600000.0
2007-05-15 13:24:00,98.79,98.79,98.77,98.77,73599998.0
2007-05-15 13:25:00,98.78,98.78,98.78,98.78,8800000.0
2007-05-15 13:26:00,98.78,98.78,98.77,98.77,46400000.0
2007-05-15 13:27:00,98.77,98.77,98.75,98.75,120000001.0
2007-05-15 13:28:00,98.76,98.76,98.74,98.75,41600001.0
2007-05-15 13:29:00,98.75,98.75,98.75,98.75,14400000.0
2007-05-15 13:30:00,98.75,98.76,98.74,98.76,79999999.0
2007-05-15 13:31:00,98.76,98.76,98.75,98.75,36000000.0
2007-05-15 13:32:00,98.75,98.76,98.74,98.75,225599999.0
2007-05-15 13:33:00,98.76,98.76,98.75,98.76,114400000.0
2007-05-15 13:34:00,98.75,98.76,98.75,98.75,11200000.0
2007-05-15 13:35:00,98.75,98.75,98.745,98.745,119999999.0
2007-05-15 13:36:00,98.75,98.76,98.74,98.76,54500001.0
2007-05-15 13:37:00,98.76,98.76,98.75,98.75,19200000.0
2007-05-15 13:38:00,98.75,98.75,98.75,98.75,1600000.0
2007-05-15 13:39:00,98.75,98.76,98.74,98.74,44000000.0
2007-05-15 13:40:00,98.75,98.75,98.74,98.74,28800000.0
2007-05-15 13:41:00,98.75,98.75,98.74,98.74,28000000.0
2007-05-15 13:42:00,98.74,98.75,98.74,98.75,1600000.0
2007-05-15 13:43:00,98.75,98.75,98.74,98.74,79199999.0
2007-05-15 13:44:00,98.74,98.74,98.73,98.73,180799996.0
2007-05-15 13:45:00,98.72,98.75,98.72,98.73,302000002.0
2007-05-15 13:46:00,98.73,98.75,98.72,98.75,233800000.0
2007-05-15 13:47:00,98.74,98.76,98.74,98.76,158200000.0
2007-05-15 13:48:00,98.76,98.76,98.74,98.76,519800005.0
2007-05-15 13:49:00,98.75,98.76,98.72,98.72,213299995.0
2007-05-15 13:50:00,98.72,98.72,98.71,98.72,96000003.0
2007-05-15 13:51:00,98.72,98.73,98.72,98.73,108800000.0
2007-05-15 13:52:00,98.73,98.73,98.71,98.71,530399999.0
2007-05-15 13:53:00,98.71,98.735,98.71,98.73,461300003.0
2007-05-15 13:54:00,98.73,98.755,98.73,98.75,220400000.0
2007-05-15 13:55:00,98.75,98.75,98.74,98.745,318900004.0
2007-05-15 13:56:00,98.75,98.76,98.73,98.75,247200002.0
2007-05-15 13:57:00,98.76,98.76,98.74,98.75,30399999.0
2007-05-15 13:58:00,98.75,98.76,98.75,98.75,165599999.0
2007-05-15 13:59:00,98.74,98.75,98.74,98.74,99599997.0
2007-05-15 14:00:00,98.74,98.74,98.73,98.74,193500001.0
2007-05-15 14:01:00,98.74,98.74,98.72,98.74,292400000.0
2007-05-15 14:02:00,98.73,98.75,98.73,98.74,409600000.0
2007-05-15 14:03:00,98.73,98.74,98.72,98.72,365500001.0
2007-05-15 14:04:00,98.72,98.73,98.72,98.73,256800006.0
2007-05-15 14:05:00,98.73,98.75,98.73,98.75,443700004.0
2007-05-15 14:06:00,98.75,98.76,98.74,98.76,375700006.0
2007-05-15 14:07:00,98.76,98.79,98.745,98.77,1246099995.0
2007-05-15 14:08:00,98.765,98.82,98.76,98.82,1229800002.0
2007-05-15 14:09:00,98.82,98.84,98.79,98.81,1202899993.0
2007-05-15 14:10:00,98.805,98.81,98.785,98.79,755700002.0
2007-05-15 14:11:00,98.79,98.79,98.78,98.78,411300006.0
2007-05-15 14:12:00,98.775,98.78,98.765,98.78,319600004.0
2007-05-15 14:13:00,98.78,98.79,98.78,98.79,239800000.0
2007-05-15 14:14:00,98.785,98.8,98.78,98.78,1060500000.0
2007-05-15 14:15:00,98.78,98.79,98.77,98.78,608500003.0
2007-05-15 14:16:00,98.79,98.79,98.77,98.79,634699999.0
2007-05-15 14:17:00,98.79,98.79,98.78,98.78,58400001.0
2007-05-15 14:18:00,98.78,98.78,98.76,98.77,63199999.0
2007-05-15 14:19:00,98.77,98.78,98.76,98.78,129400000.0
2007-05-15 14:20:00,98.76,98.77,98.75,98.755,439299997.0
2007-05-15 14:21:00,98.77,98.78,98.76,98.78,472799994.0
2007-05-15 14:22:00,98.78,98.78,98.77,98.77,132000000.0
2007-05-15 14:23:00,98.78,98.78,98.77,98.77,41600000.0
2007-05-15 14:24:00,98.77,98.77,98.75,98.765,314299996.0
2007-05-15 14:25:00,98.77,98.78,98.765,98.78,53600001.0
2007-05-15 14:26:00,98.77,98.83,98.77,98.825,87800000.0
2007-05-15 14:27:00,98.82,98.83,98.8,98.8,493499997.0
2007-05-15 14:28:00,98.8,98.83,98.795,98.83,402599999.0
2007-05-15 14:29:00,98.82,98.84,98.77,98.77,538800001.0
2007-05-15 14:30:00,98.77,98.83,98.76,98.82,443100000.0
2007-05-15 14:31:00,98.82,98.83,98.79,98.83,1229399998.0
2007-05-15 14:32:00,98.82,98.84,98.79,98.82,1484399993.0
2007-05-15 14:33:00,98.81,98.87,98.81,98.85,1143100008.0
2007-05-15 14:34:00,98.85,98.88,98.83,98.87,1359899993.0
2007-05-15 14:35:00,98.86,98.88,98.85,98.86,527699999.0
2007-05-15 14:36:00,98.86,98.87,98.83,98.85,722500006.0
2007-05-15 14:37:00,98.86,98.88,98.81,98.83,1066699991.0
2007-05-15 14:38:00,98.83,98.84,98.815,98.83,1070500000.0
2007-05-15 14:39:00,98.83,98.84,98.82,98.83,243200000.0
2007-05-15 14:40:00,98.83,98.835,98.81,98.815,892999998.0
2007-05-15 14:41:00,98.815,98.83,98.81,98.82,324800000.0
2007-05-15 14:42:00,98.81,98.81,98.785,98.8,741599989.0
2007-05-15 14:43:00,98.8,98.83,98.79,98.83,669800004.0
2007-05-15 14:44:00,98.82,98.83,98.8,98.81,268399998.0
2007-05-15 14:45:00,98.81,98.82,98.81,98.81,159199999.0
2007-05-15 14:46:00,98.81,98.81,98.79,98.79,76000000.0
2007-05-15 14:47:00,98.79,98.8,98.78,98.8,296099997.0
2007-05-15 14:48:00,98.8,98.8,98.76,98.79,486500001.0
2007-05-15 14:49:00,98.79,98.79,98.77,98.78,509000002.0
2007-05-15 14:50:00,98.78,98.78,98.76,98.77,660600002.0
2007-05-15 14:51:00,98.77,98.8,98.77,98.79,285299994.0
2007-05-15 14:52:00,98.79,98.81,98.79,98.8,408799991.0
2007-05-15 14:53:00,98.8,98.83,98.79,98.83,458099996.0
2007-05-15 14:54:00,98.83,98.83,98.81,98.82,142299996.0
2007-05-15 14:55:00,98.82,98.82,98.81,98.81,48000000.0
2007-05-15 14:56:00,98.81,98.82,98.8,98.81,678100004.0
2007-05-15 14:57:00,98.81,98.81,98.79,98.81,653500007.0
2007-05-15 14:58:00,98.81,98.81,98.79,98.8,155199997.0
2007-05-15 14:59:00,98.8,98.81,98.78,98.79,335200002.0
2007-05-15 15:00:00,98.78,98.82,98.77,98.82,1228299996.0
2007-05-15 15:01:00,98.81,98.82,98.8,98.8,660799996.0
2007-05-15 15:02:00,98.8,98.805,98.79,98.795,423499994.0
2007-05-15 15:03:00,98.795,98.81,98.78,98.79,1382299998.0
2007-05-15 15:04:00,98.78,98.79,98.75,98.78,1205699997.0
2007-05-15 15:05:00,98.78,98.81,98.78,98.81,1302799981.0
2007-05-15 15:06:00,98.81,98.81,98.8,98.8,683499992.0
2007-05-15 15:07:00,98.81,98.81,98.79,98.805,1184699996.0
2007-05-15 15:08:00,98.805,98.805,98.74,98.75,1471599992.0
2007-05-15 15:09:00,98.745,98.79,98.745,98.79,328200001.0
2007-05-15 15:10:00,98.78,98.8,98.78,98.79,352499994.0
2007-05-15 15:11:00,98.79,98.8,98.785,98.8,467300000.0
2007-05-15 15:12:00,98.8,98.8,98.78,98.795,359899997.0
2007-05-15 15:13:00,98.8,98.81,98.77,98.8,804299998.0
2007-05-15 15:14:00,98.8,98.8,98.77,98.78,245000003.0
2007-05-15 15:15:00,98.78,98.79,98.78,98.78,39200000.0
2007-05-15 15:16:00,98.79,98.79,98.78,98.79,422000001.0
2007-05-15 15:17:00,98.79,98.79,98.78,98.79,147200001.0
2007-05-15 15:18:00,98.79,98.79,98.78,98.79,452600001.0
2007-05-15 15:19:00,98.79,98.82,98.79,98.82,604499996.0
2007-05-15 15:20:00,98.81,98.83,98.81,98.82,503099997.0
2007-05-15 15:21:00,98.82,98.82,98.8,98.81,416099995.0
2007-05-15 15:22:00,98.81,98.81,98.78,98.8,523499998.0
2007-05-15 15:23:00,98.8,98.81,98.79,98.795,480999997.0
2007-05-15 15:24:00,98.795,98.8,98.78,98.78,585199995.0
2007-05-15 15:25:00,98.79,98.8,98.78,98.8,161200001.0
2007-05-15 15:26:00,98.8,98.81,98.8,98.8,440599995.0
2007-05-15 15:27:00,98.8,98.8,98.79,98.8,112799999.0
2007-05-15 15:28:00,98.8,98.8,98.75,98.75,296799993.0
2007-05-15 15:29:00,98.77,98.77,98.74,98.75,681399989.0
2007-05-15 15:30:00,98.75,98.75,98.73,98.74,421900003.0
2007-05-15 15:31:00,98.74,98.76,98.735,98.75,848500006.0
2007-05-15 15:32:00,98.75,98.76,98.74,98.74,685999999.0
2007-05-15 15:33:00,98.75,98.77,98.74,98.75,387500004.0
2007-05-15 15:34:00,98.76,98.78,98.75,98.78,394100001.0
2007-05-15 15:35:00,98.78,98.8,98.77,98.79,1142499999.0
2007-05-15 15:36:00,98.785,98.79,98.765,98.77,945899998.0
2007-05-15 15:37:00,98.765,98.78,98.76,98.77,530700001.0
2007-05-15 15:38:00,98.77,98.78,98.75,98.77,862700005.0
2007-05-15 15:39:00,98.77,98.78,98.76,98.76,322099995.0
2007-05-15 15:40:00,98.76,98.76,98.76,98.76,165499997.0
2007-05-15 15:41:00,98.76,98.76,98.75,98.76,71200000.0
2007-05-15 15:42:00,98.76,98.77,98.76,98.76,181299997.0
2007-05-15 15:43:00,98.77,98.78,98.76,98.77,487099999.0
2007-05-15 15:44:00,98.77,98.78,98.76,98.77,423100002.0
2007-05-15 15:45:00,98.78,98.78,98.77,98.78,51200000.0
2007-05-15 15:46:00,98.77,98.78,98.76,98.77,150100000.0
2007-05-15 15:47:00,98.78,98.79,98.76,98.76,659100004.0
2007-05-15 15:48:00,98.76,98.77,98.75,98.76,415199996.0
2007-05-15 15:49:00,98.76,98.78,98.755,98.76,196599998.0
2007-05-15 15:50:00,98.77,98.79,98.75,98.78,779300002.0
2007-05-15 15:51:00,98.78,98.79,98.76,98.78,468399999.0
2007-05-15 15:52:00,98.79,98.82,98.79,98.81,71100000.0
2007-05-15 15:53:00,98.81,98.82,98.79,98.81,756100008.0
2007-05-15 15:54:00,98.81,98.83,98.805,98.82,487499997.0
2007-05-15 15:55:00,98.82,98.83,98.81,98.81,361299998.0
2007-05-15 15:56:00,98.81,98.82,98.78,98.79,287200003.0
2007-05-15 15:57:00,98.78,98.79,98.77,98.79,320099999.0
2007-05-15 15:58:00,98.78,98.79,98.78,98.78,202400000.0
2007-05-15 15:59:00,98.78,98.8,98.77,98.8,402899997.0
2007-05-15 16:00:00,98.8,98.81,98.78,98.79,319099994.0
2007-05-15 16:01:00,98.79,98.81,98.775,98.79,98400000.0
2007-05-15 16:02:00,98.78,98.8,98.78,98.8,165599998.0
2007-05-15 16:03:00,98.79,98.81,98.79,98.81,438200004.0
2007-05-15 16:04:00,98.81,98.82,98.8,98.82,741300004.0
2007-05-15 16:05:00,98.815,98.82,98.8,98.81,230200002.0
2007-05-15 16:06:00,98.8,98.81,98.79,98.8,524200000.0
2007-05-15 16:07:00,98.8,98.8,98.77,98.79,418399997.0
2007-05-15 16:08:00,98.79,98.8,98.78,98.79,455199995.0
2007-05-15 16:09:00,98.79,98.81,98.78,98.795,205599997.0
2007-05-15 16:10:00,98.8,98.82,98.8,98.81,672400000.0
2007-05-15 16:11:00,98.81,98.82,98.81,98.81,594000000.0
2007-05-15 16:12:00,98.81,98.83,98.81,98.81,423199998.0
2007-05-15 16:13:00,98.81,98.82,98.81,98.815,443999987.0
2007-05-15 16:14:00,98.815,98.84,98.81,98.815,479899999.0
2007-05-15 16:15:00,98.815,98.825,98.8,98.81,439300004.0
2007-05-15 16:16:00,98.81,98.82,98.8,98.82,584199997.0
2007-05-15 16:17:00,98.815,98.825,98.81,98.82,651999997.0
2007-05-15 16:18:00,98.82,98.83,98.82,98.83,337399998.0
2007-05-15 16:19:00,98.83,98.83,98.82,98.82,284799994.0
2007-05-15 16:20:00,98.83,98.83,98.81,98.81,392799994.0
2007-05-15 16:21:00,98.81,98.82,98.805,98.81,409599998.0
2007-05-15 16:22:00,98.81,98.825,98.79,98.805,506899997.0
2007-05-15 16:23:00,98.805,98.82,98.805,98.81,481499997.0
2007-05-15 16:24:00,98.81,98.82,98.8,98.81,256399998.0
2007-05-15 16:25:00,98.81,98.815,98.81,98.81,112799998.0
2007-05-15 16:26:00,98.8,98.81,98.785,98.8,510000000.0
2007-05-15 16:27:00,98.8,98.81,98.79,98.79,256799998.0
2007-05-15 16:28:00,98.795,98.81,98.78,98.81,582699997.0
2007-05-15 16:29:00,98.8,98.8,98.78,98.795,438499997.0
2007-05-15 16:30:00,98.8,98.81,98.795,98.81,434399997.0
2007-05-15 16:31:00,98.81,98.82,98.79,98.795,267199996.0
2007-05-15 16:32:00,98.8,98.86,98.79,98.84,1236399994.0
2007-05-15 16:33:00,98.85,98.86,98.82,98.84,1091199998.0
2007-05-15 16:34:00,98.86,98.86,98.83,98.85,1274600005.0
2007-05-15 16:35:00,98.83,98.865,98.83,98.86,1828299993.0
2007-05-15 16:36:00,98.865,98.87,98.83,98.83,1159999987.0
2007-05-15 16:37:00,98.83,98.85,98.83,98.84,1576599985.0
2007-05-15 16:38:00,98.835,98.845,98.81,98.825,1632500001.0
2007-05-15 16:39:00,98.82,98.87,98.82,98.865,1442699990.0
2007-05-15 16:40:00,98.865,98.945,98.83,98.94,1233299994.0
2007-05-15 16:41:00,98.94,98.97,98.93,98.93,878499996.0
2007-05-15 16:42:00,98.93,98.97,98.92,98.935,1228599999.0
2007-05-15 16:43:00,98.93,98.93,98.915,98.93,1299799990.0
2007-05-15 16:44:00,98.93,98.945,98.91,98.925,1177099984.0
2007-05-15 16:45:00,98.925,98.97,98.925,98.965,1150399995.0
2007-05-15 16:46:00,98.965,98.965,98.945,98.95,720199985.0
2007-05-15 16:47:00,98.96,98.97,98.94,98.97,700600002.0
2007-05-15 16:48:00,98.965,99.03,98.965,99.01,836499997.0
2007-05-15 16:49:00,99.02,99.02,98.99,98.99,162399994.0
2007-05-15 16:50:00,98.99,99.03,98.99,99.03,767899994.0
2007-05-15 16:51:00,99.035,99.05,99.02,99.03,822599994.0
2007-05-15 16:52:00,99.03,99.04,99.01,99.03,994800004.0
2007-05-15 16:53:00,99.03,99.04,99.01,99.01,1315899973.0
2007-05-15 16:54:00,99.01,99.02,98.99,99.005,746400006.0
2007-05-15 16:55:00,99.0,99.01,98.99,98.99,233599992.0
2007-05-15 16:56:00,98.99,98.99,98.97,98.98,451899992.0
2007-05-15 16:57:00,98.98,98.98,98.96,98.96,514400001.0
2007-05-15 16:58:00,98.96,98.96,98.93,98.955,753399988.0
2007-05-15 16:59:00,98.955,98.965,98.95,98.96,456799993.0
2007-05-15 17:00:00,98.96,98.97,98.945,98.96,1102099986.0
2007-05-15 17:01:00,98.96,98.98,98.93,98.97,894199993.0
2007-05-15 17:02:00,98.97,99.08,98.97,99.06,1108199987.0
2007-05-15 17:03:00,99.05,99.08,99.01,99.06,834899997.0
2007-05-15 17:04:00,99.07,99.1,99.04,99.08,1304999998.0
2007-05-15 17:05:00,99.08,99.1,99.05,99.07,1461899994.0
2007-05-15 17:06:00,99.07,99.085,99.05,99.07,1538999977.0
2007-05-15 17:07:00,99.06,99.07,99.04,99.055,795300000.0
2007-05-15 17:08:00,99.06,99.07,99.04,99.06,912100016.0
2007-05-15 17:09:00,99.06,99.085,99.04,99.07,1811899989.0
2007-05-15 17:10:00,99.055,99.105,99.04,99.1,1721499992.0
2007-05-15 17:11:00,99.1,99.1,99.05,99.055,1006399991.0
2007-05-15 17:12:00,99.06,99.065,99.05,99.06,754699991.0
2007-05-15 17:13:00,99.06,99.065,99.02,99.045,802999987.0
2007-05-15 17:14:00,99.045,99.045,99.02,99.035,683200006.0
2007-05-15 17:15:00,99.02,99.03,99.01,99.025,432799992.0
2007-05-15 17:16:00,99.03,99.04,99.03,99.03,443999996.0
2007-05-15 17:17:00,99.03,99.04,99.025,99.03,254399988.0
2007-05-15 17:18:00,99.03,99.04,99.02,99.03,718899991.0
2007-05-15 17:19:00,99.03,99.035,99.01,99.01,589999989.0
2007-05-15 17:20:00,99.02,99.03,99.005,99.01,456799992.0
2007-05-15 17:21:00,99.01,99.01,98.995,99.0,587799997.0
2007-05-15 17:22:00,99.0,99.005,98.99,98.995,551199996.0
2007-05-15 17:23:00,99.0,99.005,98.98,98.98,502399999.0
2007-05-15 17:24:00,98.98,98.995,98.98,98.995,220399999.0
2007-05-15 17:25:00,98.985,99.0,98.985,98.985,249599999.0
2007-05-15 17:26:00,98.985,98.99,98.97,98.99,622499993.0
2007-05-15 17:27:00,98.98,98.99,98.97,98.975,423999994.0
2007-05-15 17:28:00,98.975,98.99,98.975,98.985,262699998.0
2007-05-15 17:29:00,98.98,98.99,98.97,98.975,628000010.0
2007-05-15 17:30:00,98.975,98.995,98.96,98.97,658199998.0
2007-05-15 17:31:00,98.98,98.98,98.95,98.97,413299998.0
2007-05-15 17:32:00,98.97,98.98,98.96,98.96,563299987.0
2007-05-15 17:33:00,98.96,98.97,98.95,98.97,249399993.0
2007-05-15 17:34:00,98.97,98.97,98.96,98.97,83099998.0
2007-05-15 17:35:00,98.96,98.98,98.95,98.97,586399990.0
2007-05-15 17:36:00,98.97,98.98,98.97,98.975,252799993.0
2007-05-15 17:37:00,98.98,98.98,98.96,98.97,593499996.0
2007-05-15 17:38:00,98.975,98.99,98.97,98.99,272500003.0
2007-05-15 17:39:00,98.99,99.0,98.985,98.995,363299995.0
2007-05-15 17:40:00,99.0,99.04,98.985,99.03,799100000.0
2007-05-15 17:41:00,99.03,99.05,99.03,99.05,433499994.0
2007-05-15 17:42:00,99.05,99.06,99.02,99.025,635399999.0
2007-05-15 17:43:00,99.025,99.04,99.02,99.03,761599995.0
2007-05-15 17:44:00,99.02,99.04,99.02,99.03,341300002.0
2007-05-15 17:45:00,99.03,99.04,99.02,99.03,256800000.0
2007-05-15 17:46:00,99.03,99.04,99.02,99.02,152400000.0
2007-05-15 17:47:00,99.03,99.045,99.015,99.04,348199998.0
2007-05-15 17:48:00,99.04,99.05,99.03,99.045,377899990.0
2007-05-15 17:49:00,99.04,99.04,99.03,99.035,240299995.0
2007-05-15 17:50:00,99.03,99.06,99.03,99.06,294399992.0
2007-05-15 17:51:00,99.06,99.06,99.05,99.05,181599993.0
2007-05-15 17:52:00,99.05,99.06,99.03,99.04,343200006.0
2007-05-15 17:53:00,99.04,99.05,99.03,99.04,151099998.0
2007-05-15 17:54:00,99.035,99.045,99.03,99.035,307199996.0
2007-05-15 17:55:00,99.035,99.04,99.03,99.04,208799997.0
2007-05-15 17:56:00,99.04,99.04,99.03,99.03,373599999.0
2007-05-15 17:57:00,99.02,99.04,99.02,99.04,237199996.0
2007-05-15 17:58:00,99.04,99.04,99.03,99.035,135999997.0
2007-05-15 17:59:00,99.03,99.045,99.03,99.035,391199992.0
2007-05-15 18:00:00,99.035,99.035,99.02,99.03,509599989.0
2007-05-15 18:01:00,99.03,99.03,99.02,99.025,483999987.0
2007-05-15 18:02:00,99.02,99.03,99.01,99.02,933699994.0
2007-05-15 18:03:00,99.02,99.03,98.99,99.0,538399990.0
2007-05-15 18:04:00,99.0,99.005,99.0,99.0,167199993.0
2007-05-15 18:05:00,99.0,99.01,99.0,99.01,277699997.0
2007-05-15 18:06:00,99.01,99.03,99.01,99.025,532400005.0
2007-05-15 18:07:00,99.02,99.03,99.02,99.03,504999996.0
2007-05-15 18:08:00,99.02,99.025,98.99,98.99,397099992.0
2007-05-15 18:09:00,98.99,98.995,98.97,98.99,279199994.0
2007-05-15 18:10:00,98.99,98.99,98.985,98.985,162399998.0
2007-05-15 18:11:00,98.99,98.995,98.99,98.995,381599985.0
2007-05-15 18:12:00,99.0,99.005,98.99,99.0,284799999.0
2007-05-15 18:13:00,99.0,99.005,99.0,99.0,77599999.0
2007-05-15 18:14:00,99.01,99.01,98.975,99.0,343999996.0
2007-05-15 18:15:00,99.0,99.0,98.99,98.995,188899998.0
2007-05-15 18:16:00,98.99,99.0,98.99,98.995,344200009.0
2007-05-15 18:17:00,98.995,99.0,98.985,98.99,185900001.0
2007-05-15 18:18:00,98.985,98.995,98.985,98.99,137900001.0
2007-05-15 18:19:00,98.995,99.0,98.99,98.99,146000002.0
2007-05-15 18:20:00,98.99,99.01,98.99,99.005,127200001.0
2007-05-15 18:21:00,99.005,99.01,99.0,99.005,249800001.0
2007-05-15 18:22:00,99.0,99.02,98.99,99.005,371599997.0
2007-05-15 18:23:00,99.01,99.01,98.995,98.995,241599997.0
2007-05-15 18:24:00,98.995,99.0,98.975,98.98,536699998.0
2007-05-15 18:25:00,98.98,98.99,98.97,98.99,409400001.0
2007-05-15 18:26:00,98.99,98.995,98.98,98.995,109900002.0
2007-05-15 18:27:00,99.0,99.0,98.985,98.985,379400002.0
2007-05-15 18:28:00,98.985,99.0,98.985,98.99,162600002.0
2007-05-15 18:29:00,99.0,99.0,98.99,98.99,215199997.0
2007-05-15 18:30:00,98.99,98.995,98.985,98.995,169099998.0
2007-05-15 18:31:00,98.995,99.0,98.985,98.985,103999998.0
2007-05-15 18:32:00,98.995,99.0,98.995,98.995,48000000.0
2007-05-15 18:33:00,98.99,98.995,98.98,98.99,400100001.0
2007-05-15 18:34:00,98.995,98.995,98.995,98.995,48000000.0
2007-05-15 18:35:00,98.995,98.995,98.98,98.98,127199998.0
2007-05-15 18:36:00,98.995,99.0,98.985,98.99,306199994.0
2007-05-15 18:37:00,98.99,99.0,98.99,98.995,407400000.0
2007-05-15 18:38:00,98.995,98.995,98.995,98.995,24000000.0
2007-05-15 18:39:00,98.995,98.995,98.995,98.995,48000000.0
2007-05-15 18:40:00,98.995,99.0,98.995,98.995,132800000.0
2007-05-15 18:41:00,99.0,99.0,98.99,98.995,145599996.0
2007-05-15 18:42:00,98.995,99.0,98.98,98.99,522400007.0
2007-05-15 18:43:00,98.985,98.99,98.98,98.985,151999994.0
2007-05-15 18:44:00,98.99,99.0,98.97,98.99,389900000.0
2007-05-15 18:45:00,98.98,99.0,98.97,99.0,259599998.0
2007-05-15 18:46:00,99.0,99.0,98.98,98.99,445599996.0
2007-05-15 18:47:00,98.99,98.99,98.99,98.99,800000.0
2007-05-15 18:48:00,98.99,99.0,98.98,99.0,146400000.0
2007-05-15 18:49:00,99.0,99.005,98.99,98.995,219599995.0
2007-05-15 18:50:00,98.99,99.02,98.99,99.01,719799985.0
2007-05-15 18:51:00,99.0,99.01,99.0,99.01,241999998.0
2007-05-15 18:52:00,99.01,99.025,99.01,99.015,764799998.0
2007-05-15 18:53:00,99.02,99.03,99.01,99.01,207999995.0
2007-05-15 18:54:00,99.01,99.02,99.0,99.02,295999992.0
2007-05-15 18:55:00,99.02,99.02,99.0,99.0,339999998.0
2007-05-15 18:56:00,99.01,99.02,99.005,99.02,334599996.0
2007-05-15 18:57:00,99.02,99.03,98.99,98.995,442399998.0
2007-05-15 18:58:00,98.995,99.005,98.99,98.99,399999997.0
2007-05-15 18:59:00,98.99,99.01,98.98,99.0,291000000.0
2007-05-15 19:00:00,98.99,99.035,98.97,99.02,747600001.0
2007-05-15 19:01:00,99.02,99.045,99.01,99.015,592599997.0
2007-05-15 19:02:00,99.01,99.03,99.01,99.03,177599998.0
2007-05-15 19:03:00,99.03,99.03,99.02,99.03,83999998.0
2007-05-15 19:04:00,99.02,99.03,99.01,99.02,430799995.0
2007-05-15 19:05:00,99.01,99.03,99.01,99.02,211600004.0
2007-05-15 19:06:00,99.02,99.03,99.0,99.03,295299999.0
2007-05-15 19:07:00,99.03,99.04,99.02,99.04,417299993.0
2007-05-15 19:08:00,99.04,99.04,99.03,99.03,178399999.0
2007-05-15 19:09:00,99.03,99.03,99.03,99.03,124000000.0
2007-05-15 19:10:00,99.02,99.02,99.01,99.01,222400000.0
2007-05-15 19:11:00,99.015,99.03,99.015,99.03,187999994.0
2007-05-15 19:12:00,99.03,99.035,99.025,99.03,197600001.0
2007-05-15 19:13:00,99.03,99.04,99.03,99.035,600999993.0
2007-05-15 19:14:00,99.035,99.08,99.035,99.06,700899998.0
2007-05-15 19:15:00,99.06,99.06,99.06,99.06,99999996.0
2007-05-15 19:16:00,99.06,99.06,99.04,99.045,270100006.0
2007-05-15 19:17:00,99.05,99.07,99.05,99.06,288799998.0
2007-05-15 19:18:00,99.06,99.07,99.06,99.07,321600000.0
2007-05-15 19:19:00,99.065,99.07,99.05,99.06,311999998.0
2007-05-15 19:20:00,99.06,99.06,99.05,99.06,12800000.0
2007-05-15 19:21:00,99.06,99.06,99.04,99.05,48000001.0
2007-05-15 19:22:00,99.05,99.05,99.04,99.05,77599998.0
2007-05-15 19:23:00,99.05,99.05,99.04,99.045,31000000.0
2007-05-15 19:24:00,99.05,99.06,99.03,99.035,56900000.0
2007-05-15 19:25:00,99.04,99.04,99.0,99.01,355700009.0
2007-05-15 19:26:00,99.0,99.0,98.97,98.995,516000001.0
2007-05-15 19:27:00,98.995,99.005,98.99,98.99,562399996.0
2007-05-15 19:28:00,98.995,99.01,98.99,99.01,369099997.0
2007-05-15 19:29:00,99.015,99.02,99.01,99.02,111999997.0
2007-05-15 19:30:00,99.02,99.02,99.0,99.0,83999998.0
2007-05-15 19:31:00,99.015,99.025,99.01,99.01,411799996.0
2007-05-15 19:32:00,99.02,99.03,99.02,99.03,102400000.0
2007-05-15 19:33:00,99.03,99.03,98.995,99.0,167500001.0
2007-05-15 19:34:00,99.0,99.01,98.985,99.0,368999992.0
2007-05-15 19:35:00,99.0,99.02,98.99,99.0,395699997.0
2007-05-15 19:36:00,99.005,99.005,99.0,99.0,45599998.0
2007-05-15 19:37:00,99.01,99.01,99.0,99.0,65599999.0
2007-05-15 19:38:00,99.0,99.0,98.99,99.0,203199997.0
2007-05-15 19:39:00,99.0,99.0,98.99,98.99,197599993.0
2007-05-15 19:40:00,98.99,98.99,98.98,98.98,344799994.0
2007-05-15 19:41:00,98.98,98.985,98.965,98.965,644799992.0
2007-05-15 19:42:00,98.965,98.985,98.965,98.975,530099994.0
2007-05-15 19:43:00,98.98,98.985,98.97,98.975,748100003.0
2007-05-15 19:44:00,98.97,98.985,98.97,98.985,275999996.0
2007-05-15 19:45:00,98.98,98.98,98.965,98.965,238399996.0
2007-05-15 19:46:00,98.97,98.97,98.96,98.96,171300000.0
2007-05-15 19:47:00,98.96,98.965,98.95,98.95,444800000.0
2007-05-15 19:48:00,98.95,98.96,98.95,98.96,191199998.0
2007-05-15 19:49:00,98.965,98.965,98.95,98.96,195999998.0
2007-05-15 19:50:00,98.955,98.97,98.95,98.96,382099999.0
2007-05-15 19:51:00,98.97,98.97,98.96,98.96,11200000.0
2007-05-15 19:52:00,98.96,98.96,98.96,98.96,13600000.0
2007-05-15 19:53:00,98.97,98.97,98.96,98.96,71999999.0
2007-05-15 19:54:00,98.95,98.96,98.95,98.95,79200001.0
2007-05-15 19:55:00,98.945,98.955,98.93,98.95,331600007.0
2007-05-15 19:56:00,98.955,98.96,98.94,98.95,238599999.0
2007-05-15 19:57:00,98.955,98.955,98.94,98.95,131299999.0
2007-05-15 19:58:00,98.95,98.98,98.95,98.98,465699998.0
2007-05-15 19:59:00,98.98,98.99,98.98,98.985,467999996.0
2007-05-15 20:00:00,98.98,98.995,98.98,98.98,379599999.0
2007-05-15 20:01:00,98.99,98.99,98.98,98.99,245599996.0
2007-05-15 20:02:00,98.99,99.0,98.985,98.995,234499999.0
2007-05-15 20:03:00,98.98,99.0,98.98,98.995,231600000.0
2007-05-15 20:04:00,98.995,99.0,98.98,99.0,319199992.0
2007-05-15 20:05:00,99.0,99.005,98.99,99.0,416499984.0
2007-05-15 20:06:00,99.0,99.005,98.99,99.0,724299986.0
2007-05-15 20:07:00,98.995,98.995,98.98,98.99,296700003.0
2007-05-15 20:08:00,98.995,98.995,98.975,98.975,368400003.0
2007-05-15 20:09:00,98.96,98.99,98.96,98.98,382600007.0
2007-05-15 20:10:00,98.98,99.0,98.98,98.99,313099998.0
2007-05-15 20:11:00,98.99,98.995,98.98,98.995,157600001.0
2007-05-15 20:12:00,98.99,98.995,98.99,98.995,149600000.0
2007-05-15 20:13:00,98.995,98.995,98.965,98.97,417599998.0
2007-05-15 20:14:00,98.965,98.98,98.96,98.96,459699988.0
2007-05-15 20:15:00,98.97,98.975,98.96,98.97,190999995.0
2007-05-15 20:16:00,98.965,98.98,98.96,98.98,256599999.0
2007-05-15 20:17:00,98.98,98.995,98.98,98.99,519999996.0
2007-05-15 20:18:00,98.99,98.99,98.97,98.99,556799999.0
2007-05-15 20:19:00,98.99,99.0,98.98,98.98,511600003.0
2007-05-15 20:20:00,98.98,98.99,98.97,98.985,357400000.0
2007-05-15 20:21:00,98.985,99.0,98.98,98.99,483999990.0
2007-05-15 20:22:00,98.99,99.0,98.985,99.0,435199996.0
2007-05-15 20:23:00,99.0,99.0,98.995,98.995,83999998.0
2007-05-15 20:24:00,99.0,99.0,98.96,98.985,294799991.0
2007-05-15 20:25:00,98.985,99.0,98.97,98.99,633199990.0
2007-05-15 20:26:00,98.99,98.99,98.98,98.98,93599998.0
2007-05-15 20:27:00,98.98,98.99,98.97,98.985,403299998.0
2007-05-15 20:28:00,98.98,98.98,98.97,98.97,64599997.0
2007-05-15 20:29:00,98.975,98.975,98.96,98.97,145399999.0
2007-05-15 20:30:00,98.97,98.97,98.95,98.97,282200001.0
2007-05-15 20:31:00,98.96,98.98,98.96,98.98,198399997.0
2007-05-15 20:32:00,98.975,98.98,98.96,98.975,270399997.0
2007-05-15 20:33:00,98.97,98.98,98.97,98.98,88000000.0
2007-05-15 20:34:00,98.98,98.98,98.97,98.975,567799995.0
2007-05-15 20:35:00,98.975,98.98,98.97,98.97,179899999.0
2007-05-15 20:36:00,98.97,98.97,98.945,98.955,429599997.0
2007-05-15 20:37:00,98.95,98.95,98.95,98.95,16799999.0
2007-05-15 20:38:00,98.95,98.96,98.95,98.955,196799998.0
2007-05-15 20:39:00,98.955,98.955,98.93,98.935,297199996.0
2007-05-15 20:40:00,98.93,98.95,98.93,98.95,386400001.0
2007-05-15 20:41:00,98.95,98.95,98.94,98.95,118399999.0
2007-05-15 20:42:00,98.95,98.95,98.93,98.95,201600000.0
2007-05-15 20:43:00,98.95,98.96,98.94,98.95,455199995.0
2007-05-15 20:44:00,98.95,98.95,98.93,98.93,275199998.0
2007-05-15 20:45:00,98.935,98.94,98.91,98.92,1234399991.0
2007-05-15 20:46:00,98.91,98.935,98.9,98.92,658199997.0
2007-05-15 20:47:00,98.92,98.93,98.9,98.915,605200001.0
2007-05-15 20:48:00,98.92,98.94,98.915,98.93,267599999.0
2007-05-15 20:49:00,98.94,98.94,98.915,98.92,690799995.0
2007-05-15 20:50:00,98.92,98.935,98.9,98.93,486399994.0
2007-05-15 20:51:00,98.92,98.935,98.91,98.92,353899994.0
2007-05-15 20:52:00,98.925,98.925,98.92,98.92,74399997.0
2007-05-15 20:53:00,98.925,98.925,98.865,98.865,757599993.0
2007-05-15 20:54:00,98.87,98.88,98.85,98.87,807899991.0
2007-05-15 20:55:00,98.87,98.89,98.87,98.87,673300000.0
2007-05-15 20:56:00,98.88,98.9,98.87,98.9,711099997.0
2007-05-15 20:57:00,98.9,98.9,98.89,98.9,411699989.0
2007-05-15 20:58:00,98.9,98.91,98.9,98.91,191199997.0
2007-05-15 20:59:00,98.91,98.94,98.89,98.94,1011799991.0
2007-05-15 21:00:00,98.92,98.935,98.915,98.93,623800003.0
2007-05-15 21:01:00,98.93,98.935,98.92,98.935,80000000.0
2007-05-15 21:02:00,98.93,98.935,98.91,98.92,394800000.0
2007-05-15 21:03:00,98.92,98.92,98.91,98.91,52000000.0
2007-05-15 21:04:00,98.92,98.92,98.905,98.91,71899999.0
2007-05-15 21:05:00,98.905,98.92,98.9,98.92,52100000.0
2007-05-15 21:06:00,98.92,98.92,98.91,98.915,16000000.0
2007-05-15 21:07:00,98.91,98.92,98.91,98.91,151699998.0
2007-05-15 21:08:00,98.92,98.925,98.91,98.925,110099998.0
2007-05-15 21:09:00,98.925,98.925,98.91,98.92,238200001.0
2007-05-15 21:10:00,98.92,98.925,98.92,98.92,155999995.0
2007-05-15 21:11:00,98.92,98.935,98.92,98.93,122399997.0
2007-05-15 21:12:00,98.92,98.94,98.9,98.94,273100000.0
2007-05-15 21:13:00,98.94,98.94,98.94,98.94,4800000.0
2007-05-15 21:14:00,98.94,98.95,98.94,98.95,63199998.0
2007-05-15 21:15:00,98.95,98.95,98.93,98.93,124800001.0
2007-05-15 21:16:00,98.93,98.94,98.93,98.935,83999999.0
2007-05-15 21:17:00,98.94,98.94,98.93,98.93,45599998.0
2007-05-15 21:18:00,98.92,98.94,98.92,98.93,147500000.0
2007-05-15 21:19:00,98.94,98.945,98.92,98.94,265499997.0
2007-05-15 21:20:00,98.92,98.94,98.92,98.94,115100000.0
2007-05-15 21:21:00,98.94,98.94,98.92,98.92,96799999.0
2007-05-15 21:22:00,98.915,98.915,98.895,98.9,279699994.0
2007-05-15 21:23:00,98.89,98.9,98.87,98.89,272599997.0
2007-05-15 21:24:00,98.9,98.9,98.89,98.9,245000002.0
2007-05-15 21:25:00,98.89,98.91,98.89,98.9,323799997.0
2007-05-15 21:26:00,98.9,98.915,98.9,98.915,216799999.0
2007-05-15 21:27:00,98.91,98.92,98.89,98.92,93499998.0
2007-05-15 21:28:00,98.93,98.93,98.91,98.92,48800000.0
2007-05-15 21:29:00,98.915,98.93,98.91,98.93,175999998.0
2007-05-15 21:30:00,98.925,98.93,98.92,98.92,49600001.0
2007-05-15 21:31:00,98.92,98.93,98.91,98.92,87200001.0
2007-05-15 21:32:00,98.92,98.93,98.92,98.93,59999998.0
2007-05-15 21:33:00,98.93,98.93,98.92,98.93,237599991.0
2007-05-15 21:34:00,98.935,98.94,98.93,98.93,162399997.0
2007-05-15 21:35:00,98.935,98.935,98.935,98.935,12000000.0
2007-05-15 21:36:00,98.935,98.935,98.92,98.93,115999999.0
2007-05-15 21:37:00,98.93,98.93,98.91,98.92,209000000.0
2007-05-15 21:38:00,98.92,98.925,98.92,98.92,97599998.0
2007-05-15 21:39:00,98.92,98.935,98.91,98.935,155899999.0
2007-05-15 21:40:00,98.935,98.945,98.92,98.945,203100000.0
2007-05-15 21:41:00,98.95,98.95,98.93,98.93,182399999.0
2007-05-15 21:42:00,98.93,98.94,98.9,98.93,304699999.0
2007-05-15 21:43:00,98.94,98.94,98.93,98.93,62800001.0
2007-05-15 21:44:00,98.93,98.93,98.93,98.93,128000000.0
2007-05-15 21:45:00,98.917,98.919,98.878,98.901,163200000.0
2007-05-15 21:46:00,98.93,98.93,98.92,98.925,309599998.0
2007-05-15 21:47:00,98.93,98.93,98.91,98.91,103099999.0
2007-05-15 21:48:00,98.92,98.92,98.91,98.91,286099997.0
2007-05-15 21:49:00,98.92,98.92,98.9,98.92,174799998.0
2007-05-15 21:50:00,98.92,98.925,98.92,98.92,62399997.0
2007-05-15 21:51:00,98.92,98.93,98.91,98.93,295200002.0
2007-05-15 21:52:00,98.93,98.93,98.93,98.93,33599999.0
2007-05-15 21:53:00,98.93,98.93,98.91,98.91,64000002.0
2007-05-15 21:54:00,98.91,98.935,98.91,98.92,221399997.0
2007-05-15 21:55:00,98.92,98.92,98.91,98.92,354100000.0
2007-05-15 21:56:00,98.92,98.925,98.905,98.91,417300001.0
2007-05-15 21:57:00,98.91,98.92,98.91,98.92,27000001.0
2007-05-15 21:58:00,98.92,98.92,98.915,98.915,91199998.0
2007-05-15 21:59:00,98.915,98.92,98.9,98.92,367700000.0
2007-05-15 22:00:00,98.92,98.93,98.92,98.925,230099998.0
2007-05-15 22:01:00,98.91,98.92,98.9,98.92,67199999.0
2007-05-15 22:02:00,98.925,98.93,98.91,98.93,93500000.0
2007-05-15 22:03:00,98.93,98.94,98.91,98.94,244400002.0
2007-05-15 22:04:00,98.935,98.94,98.92,98.94,286200004.0
2007-05-15 22:05:00,98.94,98.945,98.94,98.94,239999994.0
2007-05-15 22:06:00,98.924,98.924,98.888,98.888,180800003.0
2007-05-15 22:07:00,98.94,98.95,98.92,98.935,280699999.0
2007-05-15 22:08:00,98.935,98.94,98.91,98.91,237399999.0
2007-05-15 22:09:00,98.91,98.92,98.9,98.915,204399997.0
2007-05-15 22:10:00,98.905,98.925,98.905,98.92,262099993.0
2007-05-15 22:11:00,98.92,98.93,98.91,98.91,218800003.0
2007-05-15 22:12:00,98.925,98.925,98.92,98.92,45499999.0
2007-05-15 22:13:00,98.888,98.918,98.871,98.918,99100000.0
2007-05-15 22:14:00,98.93,98.93,98.93,98.93,47199999.0
2007-05-15 22:15:00,98.935,98.94,98.93,98.94,236799999.0
2007-05-15 22:16:00,98.94,98.945,98.93,98.94,182700005.0
2007-05-15 22:17:00,98.94,98.94,98.935,98.94,60000000.0
2007-05-15 22:18:00,98.94,98.94,98.93,98.93,143699994.0
2007-05-15 22:19:00,98.93,98.93,98.93,98.93,16799999.0
2007-05-15 22:20:00,98.94,98.94,98.93,98.94,262700002.0
2007-05-15 22:21:00,98.94,98.94,98.93,98.94,225100001.0
2007-05-15 22:22:00,98.935,98.94,98.93,98.94,93000002.0
2007-05-15 22:23:00,98.935,98.94,98.93,98.93,124799999.0
2007-05-15 22:24:00,98.94,98.94,98.92,98.92,190200002.0
2007-05-15 22:25:00,98.91,98.925,98.91,98.925,48000000.0
2007-05-15 22:26:00,98.92,98.925,98.92,98.925,87199998.0
2007-05-15 22:27:00,98.92,98.92,98.92,98.92,83999997.0
2007-05-15 22:28:00,98.915,98.915,98.89,98.91,175099999.0
2007-05-15 22:29:00,98.92,98.92,98.91,98.91,70299998.0
2007-05-15 22:30:00,98.92,98.925,98.91,98.915,179199994.0
2007-05-15 22:31:00,98.92,98.925,98.91,98.92,314399998.0
2007-05-15 22:32:00,98.93,98.93,98.91,98.92,146299998.0
2007-05-15 22:33:00,98.925,98.93,98.92,98.925,132799999.0
2007-05-15 22:34:00,98.93,98.93,98.92,98.92,93599998.0
2007-05-15 22:35:00,98.93,98.93,98.91,98.92,78799999.0
2007-05-15 22:36:00,98.91,98.94,98.91,98.92,164799998.0
2007-05-15 22:37:00,98.92,98.92,98.92,98.92,5600000.0
2007-05-15 22:38:00,98.931,98.931,98.898,98.904,28800000.0
2007-05-15 22:39:00,98.89,98.895,98.89,98.89,4800000.0
2007-05-15 22:40:00,98.92,98.92,98.92,98.92,1600000.0
2007-05-15 22:41:00,98.902,98.907,98.865,98.865,44400000.0
2007-05-15 22:42:00,98.89,98.899,98.874,98.899,26400000.0
2007-05-15 22:43:00,98.92,98.93,98.92,98.93,67099998.0
2007-05-15 22:44:00,98.93,98.94,98.92,98.93,54399999.0
2007-05-15 22:45:00,98.935,98.935,98.93,98.935,40799999.0
2007-05-15 22:46:00,98.89,98.923,98.89,98.92,110400000.0
2007-05-15 22:47:00,98.935,98.96,98.93,98.94,345299998.0
2007-05-15 22:48:00,98.92,98.94,98.91,98.94,154400001.0
2007-05-15 22:49:00,98.94,98.94,98.93,98.93,43199998.0
2007-05-15 22:50:00,98.896,98.921,98.89,98.89,388799997.0
2007-05-15 22:51:00,98.925,98.93,98.92,98.92,101599998.0
2007-05-15 22:52:00,98.865,98.902,98.865,98.902,183599994.0
2007-05-15 22:53:00,98.92,98.92,98.92,98.92,2400000.0
2007-05-15 22:54:00,98.92,98.92,98.9,98.905,108400001.0
2007-05-15 22:55:00,98.91,98.92,98.91,98.92,83999997.0
2007-05-15 22:56:00,98.92,98.92,98.915,98.92,22800000.0
2007-05-15 22:57:00,98.869,98.899,98.855,98.855,144000005.0
2007-05-15 22:58:00,98.93,98.93,98.93,98.93,23199999.0
2007-05-15 22:59:00,98.93,98.93,98.89,98.89,111900000.0
2007-05-15 23:00:00,98.9,98.9,98.87,98.89,54900000.0
2007-05-15 23:01:00,98.91,98.91,98.89,98.89,45200000.0
2007-05-15 23:02:00,98.89,98.91,98.89,98.89,53100000.0
2007-05-15 23:03:00,98.89,98.9,98.89,98.9,17500000.0
2007-05-15 23:04:00,98.923,98.923,98.878,98.878,134400001.0
2007-05-15 23:05:00,98.9,98.9,98.9,98.9,14400000.0
2007-05-15 23:06:00,98.89,98.9,98.89,98.9,21400000.0
2007-05-15 23:07:00,98.9,98.92,98.89,98.91,126200000.0
2007-05-15 23:08:00,98.9,98.92,98.9,98.92,104100000.0
2007-05-15 23:09:00,98.91,98.92,98.89,98.91,99000000.0
2007-05-15 23:10:00,98.9,98.92,98.9,98.91,24800000.0
2007-05-15 23:11:00,98.91,98.92,98.86,98.89,86900000.0
2007-05-15 23:12:00,98.89,98.925,98.89,98.9,133700000.0
2007-05-15 23:13:00,98.93,98.93,98.9,98.91,144700000.0
2007-05-15 23:14:00,98.92,98.925,98.87,98.89,432699998.0
2007-05-15 23:15:00,98.88,98.91,98.87,98.9,408699996.0
2007-05-15 23:16:00,98.905,98.91,98.87,98.89,182799999.0
2007-05-15 23:17:00,98.92,98.92,98.89,98.915,143800000.0
2007-05-15 23:18:00,98.915,98.925,98.88,98.905,396000000.0
2007-05-15 23:19:00,98.905,98.905,98.9,98.905,152000000.0
2007-05-15 23:20:00,98.905,98.905,98.87,98.87,143900000.0
2007-05-15 23:21:00,98.9,98.905,98.9,98.905,40000000.0
2007-05-15 23:22:00,98.89,98.905,98.87,98.905,59900000.0
2007-05-15 23:23:00,98.89,98.91,98.87,98.905,210800000.0
2007-05-15 23:24:00,98.905,98.905,98.88,98.905,147000000.0
2007-05-15 23:25:00,98.88,98.9,98.87,98.895,47800000.0
2007-05-15 23:26:00,98.895,98.895,98.87,98.87,187500000.0
2007-05-15 23:27:00,98.895,98.895,98.895,98.895,24000000.0
2007-05-15 23:28:00,98.895,98.9,98.87,98.895,275800000.0
2007-05-15 23:29:00,98.87,98.895,98.86,98.86,264500000.0
2007-05-15 23:30:00,98.85,98.89,98.85,98.87,52500000.0
2007-05-15 23:31:00,98.89,98.89,98.885,98.885,29800000.0
2007-05-15 23:32:00,98.92,98.93,98.895,98.91,39200000.0
2007-05-15 23:33:00,98.91,98.92,98.91,98.92,20000000.0
2007-05-15 23:34:00,98.92,98.92,98.92,98.92,12800000.0
2007-05-15 23:35:00,98.895,98.905,98.851,98.879,141599995.0
2007-05-15 23:36:00,98.93,98.93,98.92,98.93,4000000.0
2007-05-15 23:37:00,98.93,98.93,98.92,98.92,1600000.0
2007-05-15 23:38:00,98.855,98.908,98.851,98.908,439200002.0
2007-05-15 23:39:00,98.92,98.94,98.9,98.94,193499999.0
2007-05-15 23:40:00,98.94,98.95,98.94,98.94,49299998.0
2007-05-15 23:41:00,98.94,98.94,98.935,98.94,92000000.0
2007-05-15 23:42:00,98.94,98.94,98.935,98.935,24000000.0
2007-05-15 23:43:00,98.95,98.95,98.95,98.95,2400000.0
2007-05-15 23:44:00,98.94,98.94,98.94,98.94,42400000.0
2007-05-15 23:45:00,98.94,98.95,98.94,98.94,5600000.0
2007-05-15 23:46:00,98.95,98.95,98.92,98.92,88000000.0
2007-05-15 23:47:00,98.93,98.93,98.93,98.93,1600000.0
2007-05-15 23:48:00,98.93,98.93,98.92,98.93,71200002.0
2007-05-15 23:49:00,98.92,98.95,98.915,98.915,32800000.0
2007-05-15 23:50:00,98.95,98.95,98.9,98.9,78500000.0
2007-05-15 23:51:00,98.89,98.92,98.87,98.905,52000000.0
2007-05-15 23:52:00,98.905,98.91,98.87,98.905,67100001.0
2007-05-15 23:53:00,98.891,98.909,98.874,98.874,207799997.0
2007-05-15 23:54:00,98.91,98.91,98.876,98.876,105600000.0
2007-05-15 23:55:00,98.875,98.896,98.875,98.896,153599997.0
2007-05-15 23:56:00,98.869,98.923,98.869,98.923,233999996.0
2007-05-15 23:57:00,98.91,98.91,98.89,98.91,40800000.0
2007-05-15 23:58:00,98.89,98.91,98.89,98.89,40800000.0
2007-05-15 23:59:00,98.91,98.91,98.905,98.905,36000000.0
2007-05-16 00:00:00,98.905,98.905,98.9,98.9,40000000.0
2007-05-16 00:01:00,98.9,98.9,98.9,98.9,32799999.0
2007-05-16 00:02:00,98.929,98.929,98.855,98.868,11200000.0
2007-05-16 00:03:00,98.9,98.9,98.9,98.9,18400000.0
2007-05-16 00:04:00,98.885,98.89,98.87,98.88,226799999.0
2007-05-16 00:05:00,98.88,98.88,98.85,98.86,373300000.0
2007-05-16 00:06:00,98.865,98.875,98.865,98.865,92999998.0
2007-05-16 00:07:00,98.87,98.87,98.87,98.87,21599999.0
2007-05-16 00:08:00,98.87,98.89,98.86,98.87,121499999.0
2007-05-16 00:09:00,98.87,98.92,98.87,98.915,319800000.0
2007-05-16 00:10:00,98.92,98.925,98.89,98.905,204300004.0
2007-05-16 00:11:00,98.87,98.905,98.86,98.905,37100000.0
2007-05-16 00:12:00,98.9,98.92,98.88,98.92,349400001.0
2007-05-16 00:13:00,98.91,98.935,98.91,98.93,174700000.0
2007-05-16 00:14:00,98.93,98.955,98.92,98.955,141200000.0
2007-05-16 00:15:00,98.955,98.96,98.92,98.95,487200003.0
2007-05-16 00:16:00,98.95,98.955,98.95,98.955,178600000.0
2007-05-16 00:17:00,98.95,98.965,98.92,98.945,163199998.0
2007-05-16 00:18:00,98.945,98.95,98.93,98.95,158899998.0
2007-05-16 00:19:00,98.945,98.955,98.94,98.94,257299998.0
2007-05-16 00:20:00,98.955,98.955,98.93,98.955,181400001.0
2007-05-16 00:21:00,98.95,98.95,98.935,98.94,143699999.0
2007-05-16 00:22:00,98.91,98.94,98.91,98.94,16700000.0
2007-05-16 00:23:00,98.903,98.911,98.884,98.884,24800000.0
2007-05-16 00:24:00,98.94,98.94,98.93,98.93,22400000.0
2007-05-16 00:25:00,98.94,98.94,98.94,98.94,28000000.0
2007-05-16 00:26:00,98.945,98.96,98.93,98.95,82300000.0
2007-05-16 00:27:00,98.945,98.945,98.92,98.92,120200000.0
2007-05-16 00:28:00,98.92,98.92,98.92,98.92,71600002.0
2007-05-16 00:29:00,98.94,98.94,98.93,98.94,40000000.0
2007-05-16 00:30:00,98.94,98.94,98.94,98.94,5700000.0
2007-05-16 00:31:00,98.94,98.94,98.94,98.94,14400000.0
2007-05-16 00:32:00,98.94,98.95,98.91,98.925,326999999.0
2007-05-16 00:33:00,98.925,98.93,98.91,98.93,108900000.0
2007-05-16 00:34:00,98.93,98.93,98.92,98.93,101600000.0
2007-05-16 00:35:00,98.93,98.93,98.93,98.93,23200000.0
2007-05-16 00:36:00,98.93,98.93,98.93,98.93,25600000.0
2007-05-16 00:37:00,98.91,98.93,98.91,98.93,30400000.0
2007-05-16 00:38:00,98.933,98.933,98.879,98.885,39700000.0
2007-05-16 00:39:00,98.92,98.93,98.92,98.93,19200000.0
2007-05-16 00:40:00,98.93,98.93,98.89,98.91,199900000.0
2007-05-16 00:41:00,98.905,98.91,98.88,98.9,93600000.0
2007-05-16 00:42:00,98.91,98.91,98.87,98.89,57900000.0
2007-05-16 00:43:00,98.89,98.9,98.88,98.89,83200000.0
2007-05-16 00:44:00,98.89,98.9,98.86,98.895,364900000.0
2007-05-16 00:45:00,98.9,98.9,98.88,98.9,126400000.0
2007-05-16 00:46:00,98.9,98.915,98.9,98.91,132800000.0
2007-05-16 00:47:00,98.91,98.91,98.89,98.91,28700000.0
2007-05-16 00:48:00,98.91,98.92,98.91,98.91,48800000.0
2007-05-16 00:49:00,98.915,98.93,98.91,98.92,173600000.0
2007-05-16 00:50:00,98.92,98.93,98.89,98.9,192000000.0
2007-05-16 00:51:00,98.9,98.9,98.87,98.87,84200000.0
2007-05-16 00:52:00,98.895,98.9,98.87,98.88,98200000.0
2007-05-16 00:53:00,98.9,98.915,98.87,98.88,334500000.0
2007-05-16 00:54:00,98.88,98.88,98.88,98.88,15400000.0
2007-05-16 00:55:00,98.88,98.88,98.865,98.87,149500000.0
2007-05-16 00:56:00,98.875,98.88,98.87,98.87,65600000.0
2007-05-16 00:57:00,98.87,98.88,98.86,98.88,74300000.0
2007-05-16 00:58:00,98.88,98.9,98.87,98.9,138300000.0
2007-05-16 00:59:00,98.9,98.91,98.9,98.91,85600000.0
2007-05-16 01:00:00,98.91,98.92,98.89,98.9,172800001.0
2007-05-16 01:01:00,98.9,98.9,98.89,98.89,92600000.0
2007-05-16 01:02:00,98.9,98.9,98.89,98.89,29400000.0
2007-05-16 01:03:00,98.89,98.9,98.89,98.895,80500000.0
2007-05-16 01:04:00,98.9,98.9,98.895,98.9,23200000.0
2007-05-16 01:05:00,98.9,98.9,98.87,98.89,149600000.0
2007-05-16 01:06:00,98.89,98.89,98.88,98.88,95200000.0
2007-05-16 01:07:00,98.88,98.88,98.86,98.86,103900001.0
2007-05-16 01:08:00,98.875,98.88,98.87,98.87,44800000.0
2007-05-16 01:09:00,98.87,98.87,98.87,98.87,67500000.0
2007-05-16 01:10:00,98.87,98.87,98.87,98.87,1600000.0
2007-05-16 01:11:00,98.87,98.87,98.85,98.85,98200000.0
2007-05-16 01:12:00,98.88,98.88,98.86,98.86,5200000.0
2007-05-16 01:13:00,98.842,98.843,98.813,98.813,57600000.0
2007-05-16 01:14:00,98.813,98.874,98.813,98.85,258400000.0
2007-05-16 01:15:00,98.832,98.849,98.83,98.835,173599995.0
2007-05-16 01:16:00,98.86,98.87,98.86,98.86,58400000.0
2007-05-16 01:17:00,98.86,98.87,98.86,98.87,11200000.0
2007-05-16 01:18:00,98.87,98.87,98.86,98.86,19200000.0
2007-05-16 01:19:00,98.86,98.87,98.86,98.865,68000000.0
2007-05-16 01:20:00,98.87,98.87,98.85,98.85,92400000.0
2007-05-16 01:21:00,98.849,98.849,98.833,98.833,59200000.0
2007-05-16 01:22:00,98.87,98.87,98.87,98.87,6000000.0
2007-05-16 01:23:00,98.86,98.86,98.85,98.86,79200000.0
2007-05-16 01:24:00,98.86,98.87,98.86,98.87,24000000.0
2007-05-16 01:25:00,98.865,98.87,98.86,98.86,40000000.0
2007-05-16 01:26:00,98.87,98.89,98.87,98.88,208000000.0
2007-05-16 01:27:00,98.89,98.89,98.86,98.87,194199999.0
2007-05-16 01:28:00,98.86,98.88,98.86,98.88,195800000.0
2007-05-16 01:29:00,98.88,98.88,98.87,98.87,46400000.0
2007-05-16 01:30:00,98.88,98.88,98.87,98.875,88800000.0
2007-05-16 01:31:00,98.88,98.88,98.87,98.87,42400000.0
2007-05-16 01:32:00,98.88,98.88,98.87,98.87,128200000.0
2007-05-16 01:33:00,98.88,98.88,98.86,98.87,54700000.0
2007-05-16 01:34:00,98.865,98.87,98.86,98.87,34300000.0
2007-05-16 01:35:00,98.87,98.88,98.85,98.87,236200000.0
2007-05-16 01:36:00,98.865,98.87,98.86,98.87,49600000.0
2007-05-16 01:37:00,98.86,98.865,98.85,98.86,287400000.0
2007-05-16 01:38:00,98.86,98.86,98.86,98.86,15400000.0
2007-05-16 01:39:00,98.85,98.85,98.85,98.85,19200000.0
2007-05-16 01:40:00,98.85,98.85,98.85,98.85,4800000.0
2007-05-16 01:41:00,98.851,98.851,98.824,98.829,420399996.0
2007-05-16 01:42:00,98.85,98.86,98.85,98.86,112000000.0
2007-05-16 01:43:00,98.855,98.86,98.85,98.85,33600000.0
2007-05-16 01:44:00,98.827,98.841,98.815,98.815,537599988.0
2007-05-16 01:45:00,98.85,98.85,98.85,98.85,24000000.0
2007-05-16 01:46:00,98.85,98.85,98.85,98.85,40000000.0
2007-05-16 01:47:00,98.817,98.837,98.817,98.826,502500005.0
2007-05-16 01:48:00,98.845,98.852,98.821,98.852,330300001.0
2007-05-16 01:49:00,98.85,98.85,98.85,98.85,32000000.0
2007-05-16 01:50:00,98.85,98.85,98.83,98.83,41600000.0
2007-05-16 01:51:00,98.83,98.84,98.83,98.84,25500000.0
2007-05-16 01:52:00,98.83,98.85,98.83,98.85,106400000.0
2007-05-16 01:53:00,98.85,98.86,98.85,98.86,156400000.0
2007-05-16 01:54:00,98.85,98.85,98.84,98.85,90400000.0
2007-05-16 01:55:00,98.85,98.85,98.83,98.845,93000000.0
2007-05-16 01:56:00,98.85,98.87,98.85,98.865,85700000.0
2007-05-16 01:57:00,98.865,98.89,98.86,98.86,65900000.0
2007-05-16 01:58:00,98.86,98.87,98.86,98.87,96800000.0
2007-05-16 01:59:00,98.88,98.89,98.84,98.89,120300000.0
2007-05-16 02:00:00,98.89,98.89,98.85,98.88,311399999.0
2007-05-16 02:01:00,98.88,98.89,98.87,98.89,259200000.0
2007-05-16 02:02:00,98.89,98.9,98.88,98.9,278900000.0
2007-05-16 02:03:00,98.88,98.91,98.88,98.9,104900000.0
2007-05-16 02:04:00,98.9,98.9,98.89,98.9,35200000.0
2007-05-16 02:05:00,98.9,98.9,98.88,98.9,130800000.0
2007-05-16 02:06:00,98.9,98.9,98.88,98.89,110100000.0
2007-05-16 02:07:00,98.9,98.9,98.9,98.9,3200000.0
2007-05-16 02:08:00,98.9,98.9,98.9,98.9,10400000.0
2007-05-16 02:09:00,98.89,98.91,98.89,98.91,9600000.0
2007-05-16 02:10:00,98.9,98.92,98.89,98.9,67200000.0
2007-05-16 02:11:00,98.9,98.9,98.89,98.9,162100000.0
2007-05-16 02:12:00,98.9,98.91,98.88,98.89,401000000.0
2007-05-16 02:13:00,98.89,98.9,98.88,98.88,504400000.0
2007-05-16 02:14:00,98.88,98.89,98.88,98.885,161600000.0
2007-05-16 02:15:00,98.885,98.89,98.87,98.89,113500000.0
2007-05-16 02:16:00,98.89,98.89,98.88,98.88,132800000.0
2007-05-16 02:17:00,98.88,98.9,98.87,98.9,494699997.0
2007-05-16 02:18:00,98.89,98.92,98.89,98.905,205800000.0
2007-05-16 02:19:00,98.91,98.92,98.91,98.92,234700000.0
2007-05-16 02:20:00,98.91,98.92,98.91,98.91,109600000.0
2007-05-16 02:21:00,98.91,98.91,98.91,98.91,64700000.0
2007-05-16 02:22:00,98.91,98.91,98.91,98.91,24800000.0
2007-05-16 02:23:00,98.91,98.91,98.89,98.89,372200000.0
2007-05-16 02:24:00,98.91,98.92,98.91,98.91,28800000.0
2007-05-16 02:25:00,98.9,98.9,98.9,98.9,48000000.0
2007-05-16 02:26:00,98.9,98.9,98.9,98.9,52800000.0
2007-05-16 02:27:00,98.9,98.91,98.89,98.9,372400000.0
2007-05-16 02:28:00,98.9,98.92,98.89,98.91,484000001.0
2007-05-16 02:29:00,98.9,98.91,98.9,98.9,58400000.0
2007-05-16 02:30:00,98.91,98.91,98.9,98.9,26400000.0
2007-05-16 02:31:00,98.905,98.91,98.9,98.9,42400000.0
2007-05-16 02:32:00,98.9,98.91,98.9,98.91,71900000.0
2007-05-16 02:33:00,98.905,98.92,98.905,98.905,507200001.0
2007-05-16 02:34:00,98.9,98.91,98.9,98.905,50800000.0
2007-05-16 02:35:00,98.91,98.91,98.89,98.89,70500000.0
2007-05-16 02:36:00,98.89,98.91,98.89,98.9,177100003.0
2007-05-16 02:37:00,98.9,98.9,98.9,98.9,9600000.0
2007-05-16 02:38:00,98.91,98.91,98.9,98.91,31200000.0
2007-05-16 02:39:00,98.91,98.91,98.91,98.91,7200000.0
2007-05-16 02:40:00,98.9,98.91,98.9,98.91,85600000.0
2007-05-16 02:41:00,98.91,98.91,98.91,98.91,3200000.0
2007-05-16 02:42:00,98.91,98.91,98.9,98.9,36800000.0
2007-05-16 02:43:00,98.9,98.9,98.9,98.9,4800000.0
2007-05-16 02:44:00,98.9,98.9,98.89,98.9,142399999.0
2007-05-16 02:45:00,98.9,98.9,98.89,98.9,47700000.0
2007-05-16 02:46:00,98.9,98.9,98.9,98.9,2400000.0
2007-05-16 02:47:00,98.9,98.91,98.89,98.9,459600001.0
2007-05-16 02:48:00,98.91,98.92,98.89,98.89,530699998.0
2007-05-16 02:49:00,98.89,98.91,98.89,98.9,357599996.0
2007-05-16 02:50:00,98.9,98.9,98.9,98.9,51200000.0
2007-05-16 02:51:00,98.9,98.9,98.9,98.9,48000000.0
2007-05-16 02:52:00,98.9,98.9,98.89,98.89,297899998.0
2007-05-16 02:53:00,98.9,98.9,98.89,98.89,133600000.0
2007-05-16 02:54:00,98.89,98.92,98.89,98.92,628300000.0
2007-05-16 02:55:00,98.93,98.94,98.9,98.925,450300001.0
2007-05-16 02:56:00,98.935,98.94,98.92,98.92,220500000.0
2007-05-16 02:57:00,98.93,98.93,98.91,98.93,375900005.0
2007-05-16 02:58:00,98.925,98.93,98.91,98.93,357199996.0
2007-05-16 02:59:00,98.93,98.93,98.91,98.92,391400005.0
2007-05-16 03:00:00,98.91,98.93,98.91,98.93,165600000.0
2007-05-16 03:01:00,98.94,98.95,98.93,98.95,244700000.0
2007-05-16 03:02:00,98.95,98.96,98.94,98.96,313000000.0
2007-05-16 03:03:00,98.96,98.96,98.94,98.95,355800002.0
2007-05-16 03:04:00,98.96,98.965,98.95,98.96,356999999.0
2007-05-16 03:05:00,98.96,98.98,98.96,98.97,130500000.0
2007-05-16 03:06:00,98.97,98.98,98.96,98.97,209000001.0
2007-05-16 03:07:00,98.97,98.97,98.93,98.93,432800000.0
2007-05-16 03:08:00,98.93,98.94,98.9,98.92,221600000.0
2007-05-16 03:09:00,98.915,98.92,98.91,98.91,118600000.0
2007-05-16 03:10:00,98.91,98.91,98.89,98.91,606100001.0
2007-05-16 03:11:00,98.91,98.91,98.89,98.91,217599998.0
2007-05-16 03:12:00,98.9,98.91,98.9,98.9,777900000.0
2007-05-16 03:13:00,98.9,98.91,98.89,98.91,869800002.0
2007-05-16 03:14:00,98.905,98.92,98.905,98.91,146300000.0
2007-05-16 03:15:00,98.91,98.91,98.89,98.91,178400001.0
2007-05-16 03:16:00,98.91,98.92,98.91,98.92,119100000.0
2007-05-16 03:17:00,98.92,98.93,98.92,98.92,21600000.0
2007-05-16 03:18:00,98.92,98.93,98.92,98.925,46800000.0
2007-05-16 03:19:00,98.93,98.93,98.93,98.93,11200000.0
2007-05-16 03:20:00,98.93,98.93,98.91,98.93,277100004.0
2007-05-16 03:21:00,98.93,98.93,98.92,98.92,71200000.0
2007-05-16 03:22:00,98.925,98.93,98.92,98.92,36000000.0
2007-05-16 03:23:00,98.915,98.93,98.91,98.92,193000002.0
2007-05-16 03:24:00,98.91,98.93,98.91,98.92,248200001.0
2007-05-16 03:25:00,98.92,98.94,98.92,98.92,350400000.0
2007-05-16 03:26:00,98.92,98.93,98.91,98.93,472799995.0
2007-05-16 03:27:00,98.93,98.94,98.93,98.94,55300000.0
2007-05-16 03:28:00,98.94,98.94,98.91,98.91,286499998.0
2007-05-16 03:29:00,98.92,98.92,98.91,98.92,112699999.0
2007-05-16 03:30:00,98.92,98.92,98.92,98.92,172800000.0
2007-05-16 03:31:00,98.92,98.93,98.92,98.93,68000000.0
2007-05-16 03:32:00,98.93,98.93,98.91,98.92,130300000.0
2007-05-16 03:33:00,98.92,98.93,98.92,98.92,136000000.0
2007-05-16 03:34:00,98.92,98.93,98.91,98.93,377799998.0
2007-05-16 03:35:00,98.93,98.93,98.92,98.93,217600000.0
2007-05-16 03:36:00,98.93,98.94,98.93,98.94,72000000.0
2007-05-16 03:37:00,98.93,98.94,98.91,98.93,234700000.0
2007-05-16 03:38:00,98.92,98.94,98.92,98.94,406499999.0
2007-05-16 03:39:00,98.94,98.94,98.93,98.94,49600000.0
2007-05-16 03:40:00,98.94,98.94,98.92,98.93,131299999.0
2007-05-16 03:41:00,98.94,98.94,98.92,98.94,130199998.0
2007-05-16 03:42:00,98.94,98.94,98.92,98.94,367899998.0
2007-05-16 03:43:00,98.94,98.95,98.94,98.95,28200000.0
2007-05-16 03:44:00,98.95,98.95,98.94,98.95,42400000.0
2007-05-16 03:45:00,98.94,98.94,98.94,98.94,25600000.0
2007-05-16 03:46:00,98.94,98.95,98.94,98.945,156000000.0
2007-05-16 03:47:00,98.95,98.95,98.945,98.95,29300000.0
2007-05-16 03:48:00,98.95,98.95,98.92,98.93,231400000.0
2007-05-16 03:49:00,98.93,98.94,98.92,98.925,100800000.0
2007-05-16 03:50:00,98.925,98.94,98.91,98.935,416700001.0
2007-05-16 03:51:00,98.93,98.95,98.91,98.93,508400001.0
2007-05-16 03:52:00,98.93,98.93,98.9,98.92,657800002.0
2007-05-16 03:53:00,98.92,98.92,98.9,98.92,612700009.0
2007-05-16 03:54:00,98.92,98.93,98.91,98.93,320700000.0
2007-05-16 03:55:00,98.93,98.94,98.91,98.925,187800001.0
2007-05-16 03:56:00,98.925,98.93,98.925,98.93,37600000.0
2007-05-16 03:57:00,98.93,98.93,98.91,98.93,253300000.0
2007-05-16 03:58:00,98.925,98.94,98.92,98.93,318700000.0
2007-05-16 03:59:00,98.94,98.94,98.91,98.93,526699996.0
2007-05-16 04:00:00,98.92,98.93,98.91,98.93,185300000.0
2007-05-16 04:01:00,98.92,98.93,98.92,98.92,152400000.0
2007-05-16 04:02:00,98.93,98.94,98.92,98.93,332700000.0
2007-05-16 04:03:00,98.93,98.95,98.92,98.95,99300000.0
2007-05-16 04:04:00,98.95,98.96,98.94,98.96,68000000.0
2007-05-16 04:05:00,98.96,98.96,98.95,98.96,18400000.0
2007-05-16 04:06:00,98.96,98.96,98.94,98.95,65600000.0
2007-05-16 04:07:00,98.95,98.96,98.945,98.96,117700000.0
2007-05-16 04:08:00,98.96,98.96,98.96,98.96,44800000.0
2007-05-16 04:09:00,98.965,98.97,98.95,98.97,204600000.0
2007-05-16 04:10:00,98.97,98.97,98.965,98.965,100800000.0
2007-05-16 04:11:00,98.965,98.965,98.95,98.96,207600001.0
2007-05-16 04:12:00,98.96,98.96,98.96,98.96,61600000.0
2007-05-16 04:13:00,98.96,98.96,98.96,98.96,15200000.0
2007-05-16 04:14:00,98.96,98.97,98.96,98.96,29600000.0
2007-05-16 04:15:00,98.96,98.97,98.93,98.94,60100000.0
2007-05-16 04:16:00,98.94,98.95,98.92,98.94,488400000.0
2007-05-16 04:17:00,98.935,98.95,98.93,98.94,180800000.0
2007-05-16 04:18:00,98.94,98.94,98.92,98.94,243799999.0
2007-05-16 04:19:00,98.94,98.94,98.92,98.94,206500000.0
2007-05-16 04:20:00,98.94,98.95,98.94,98.94,120800000.0
2007-05-16 04:21:00,98.94,98.94,98.925,98.94,70400000.0
2007-05-16 04:22:00,98.94,98.94,98.94,98.94,98400000.0
2007-05-16 04:23:00,98.94,98.95,98.94,98.945,101600000.0
2007-05-16 04:24:00,98.94,98.945,98.94,98.94,108000000.0
2007-05-16 04:25:00,98.94,98.94,98.94,98.94,83200000.0
2007-05-16 04:26:00,98.94,98.94,98.925,98.93,190400000.0
2007-05-16 04:27:00,98.93,98.94,98.93,98.94,135500000.0
2007-05-16 04:28:00,98.94,98.94,98.92,98.93,260200000.0
2007-05-16 04:29:00,98.925,98.94,98.92,98.925,121800000.0
2007-05-16 04:30:00,98.93,98.93,98.93,98.93,14400000.0
2007-05-16 04:31:00,98.93,98.935,98.92,98.935,76000000.0
2007-05-16 04:32:00,98.94,98.94,98.93,98.93,99400000.0
2007-05-16 04:33:00,98.93,98.93,98.93,98.93,179200000.0
2007-05-16 04:34:00,98.93,98.95,98.93,98.94,104000000.0
2007-05-16 04:35:00,98.94,98.95,98.93,98.95,258200000.0
2007-05-16 04:36:00,98.945,98.95,98.94,98.95,128800000.0
2007-05-16 04:37:00,98.95,98.95,98.94,98.94,188000000.0
2007-05-16 04:38:00,98.95,98.96,98.93,98.945,240600000.0
2007-05-16 04:39:00,98.95,98.96,98.94,98.95,100800000.0
2007-05-16 04:40:00,98.95,98.95,98.945,98.95,15500000.0
2007-05-16 04:41:00,98.914,98.943,98.892,98.943,382800000.0
2007-05-16 04:42:00,98.95,98.95,98.93,98.94,145000000.0
2007-05-16 04:43:00,98.95,98.95,98.935,98.95,28900000.0
2007-05-16 04:44:00,98.94,98.95,98.94,98.94,84000000.0
2007-05-16 04:45:00,98.94,98.95,98.94,98.94,37600000.0
2007-05-16 04:46:00,98.945,98.95,98.94,98.94,38400000.0
2007-05-16 04:47:00,98.94,98.95,98.94,98.95,108000000.0
2007-05-16 04:48:00,98.95,98.95,98.94,98.945,36800000.0
2007-05-16 04:49:00,98.894,98.938,98.874,98.912,77600001.0
2007-05-16 04:50:00,98.95,98.95,98.94,98.94,123200000.0
2007-05-16 04:51:00,98.95,98.95,98.95,98.95,4000000.0
2007-05-16 04:52:00,98.945,98.95,98.94,98.94,36000000.0
2007-05-16 04:53:00,98.94,98.94,98.94,98.94,5600000.0
2007-05-16 04:54:00,98.94,98.94,98.935,98.935,21600000.0
2007-05-16 04:55:00,98.94,98.94,98.935,98.935,15200000.0
2007-05-16 04:56:00,98.94,98.94,98.94,98.94,30400000.0
2007-05-16 04:57:00,98.94,98.94,98.94,98.94,44800000.0
2007-05-16 04:58:00,98.94,98.94,98.94,98.94,4000000.0
2007-05-16 04:59:00,98.88,98.898,98.874,98.877,40600000.0
2007-05-16 05:00:00,98.94,98.94,98.94,98.94,16000000.0
2007-05-16 05:01:00,98.94,98.94,98.94,98.94,800000.0
2007-05-16 05:02:00,98.94,98.945,98.94,98.94,87200000.0
2007-05-16 05:03:00,98.94,98.945,98.94,98.94,75200000.0
2007-05-16 05:04:00,98.945,98.945,98.904,98.927,59999999.0
2007-05-16 05:05:00,98.94,98.94,98.94,98.94,25600000.0
2007-05-16 05:06:00,98.95,98.95,98.94,98.94,20000000.0
2007-05-16 05:07:00,98.94,98.94,98.94,98.94,29600000.0
2007-05-16 05:08:00,98.938,98.938,98.913,98.92,90399998.0
2007-05-16 05:09:00,98.918,98.927,98.9,98.91,106399994.0
2007-05-16 05:10:00,98.94,98.945,98.94,98.945,73600000.0
2007-05-16 05:11:00,98.94,98.945,98.93,98.94,81800000.0
2007-05-16 05:12:00,98.94,98.94,98.94,98.94,12800000.0
2007-05-16 05:13:00,98.94,98.94,98.94,98.94,6400000.0
2007-05-16 05:14:00,98.94,98.94,98.94,98.94,97600000.0
2007-05-16 05:15:00,98.94,98.94,98.94,98.94,8700000.0
2007-05-16 05:16:00,98.963,98.963,98.907,98.929,98299995.0
2007-05-16 05:17:00,98.92,98.94,98.92,98.921,46299999.0
2007-05-16 05:18:00,98.94,98.94,98.93,98.93,55200000.0
2007-05-16 05:19:00,98.94,98.94,98.93,98.93,42400000.0
2007-05-16 05:20:00,98.93,98.93,98.92,98.92,99200000.0
2007-05-16 05:21:00,98.92,98.93,98.92,98.92,93600000.0
2007-05-16 05:22:00,98.93,98.94,98.93,98.94,147200000.0
2007-05-16 05:23:00,98.94,98.94,98.93,98.94,280800000.0
2007-05-16 05:24:00,98.94,98.94,98.93,98.94,59200000.0
2007-05-16 05:25:00,98.94,98.94,98.935,98.935,55500000.0
2007-05-16 05:26:00,98.93,98.946,98.912,98.912,128799999.0
2007-05-16 05:27:00,98.94,98.94,98.93,98.935,127600000.0
2007-05-16 05:28:00,98.94,98.94,98.93,98.94,37600000.0
2007-05-16 05:29:00,98.94,98.95,98.94,98.95,66300000.0
2007-05-16 05:30:00,98.95,98.95,98.93,98.94,110199998.0
2007-05-16 05:31:00,98.94,98.94,98.94,98.94,49600000.0
2007-05-16 05:32:00,98.94,98.94,98.93,98.94,115799998.0
2007-05-16 05:33:00,98.94,98.945,98.93,98.945,171100000.0
2007-05-16 05:34:00,98.945,98.945,98.92,98.935,201100001.0
2007-05-16 05:35:00,98.94,98.94,98.93,98.94,113600000.0
2007-05-16 05:36:00,98.94,98.95,98.93,98.95,119200000.0
2007-05-16 05:37:00,98.945,98.95,98.94,98.94,76800000.0
2007-05-16 05:38:00,98.95,98.95,98.95,98.95,24000000.0
2007-05-16 05:39:00,98.936,98.937,98.921,98.937,303200005.0
2007-05-16 05:40:00,98.95,98.95,98.95,98.95,13600000.0
2007-05-16 05:41:00,98.95,98.95,98.95,98.95,56000000.0
2007-05-16 05:42:00,98.95,98.95,98.945,98.95,63200000.0
2007-05-16 05:43:00,98.945,98.95,98.945,98.95,36800000.0
2007-05-16 05:44:00,98.95,98.95,98.95,98.95,18400000.0
2007-05-16 05:45:00,98.95,98.95,98.95,98.95,53600000.0
2007-05-16 05:46:00,98.96,98.97,98.96,98.97,12800000.0
2007-05-16 05:47:00,98.97,98.97,98.97,98.97,88800000.0
2007-05-16 05:48:00,98.97,98.97,98.97,98.97,16000000.0
2007-05-16 05:49:00,98.97,98.97,98.97,98.97,4800000.0
2007-05-16 05:50:00,98.97,98.97,98.95,98.95,72000000.0
2007-05-16 05:51:00,98.96,98.96,98.95,98.95,284600000.0
2007-05-16 05:52:00,98.96,98.97,98.96,98.97,88800000.0
2007-05-16 05:53:00,98.97,98.98,98.97,98.98,22400000.0
2007-05-16 05:54:00,98.98,98.98,98.98,98.98,2400000.0
2007-05-16 05:55:00,98.98,98.98,98.97,98.98,22200000.0
2007-05-16 05:56:00,98.98,98.99,98.97,98.99,115600000.0
2007-05-16 05:57:00,98.98,99.0,98.98,98.995,238300000.0
2007-05-16 05:58:00,98.99,99.01,98.99,98.995,63200000.0
2007-05-16 05:59:00,98.995,99.0,98.99,98.99,95200000.0
2007-05-16 06:00:00,98.99,98.99,98.99,98.99,19200000.0
2007-05-16 06:01:00,98.962,99.01,98.962,99.01,81600000.0
2007-05-16 06:02:00,98.99,99.0,98.99,99.0,51200000.0
2007-05-16 06:03:00,99.0,99.02,98.98,98.995,511800001.0
2007-05-16 06:04:00,99.0,99.01,98.99,99.0,192600000.0
2007-05-16 06:05:00,99.0,99.0,98.99,98.99,69900000.0
2007-05-16 06:06:00,99.0,99.01,98.98,99.0,99100000.0
2007-05-16 06:07:00,99.0,99.01,98.99,99.01,77200000.0
2007-05-16 06:08:00,99.005,99.01,99.0,99.0,191100000.0
2007-05-16 06:09:00,99.0,99.01,99.0,99.01,52800000.0
2007-05-16 06:10:00,99.01,99.01,99.0,99.01,33600000.0
2007-05-16 06:11:00,99.01,99.01,98.98,99.0,58899999.0
2007-05-16 06:12:00,99.01,99.01,99.0,99.01,155200000.0
2007-05-16 06:13:00,99.01,99.03,99.0,99.03,380000000.0
2007-05-16 06:14:00,99.04,99.04,99.02,99.03,217600000.0
2007-05-16 06:15:00,99.03,99.03,99.015,99.015,89600000.0
2007-05-16 06:16:00,99.01,99.03,99.01,99.015,225200001.0
2007-05-16 06:17:00,99.02,99.04,99.02,99.03,150800000.0
2007-05-16 06:18:00,99.04,99.04,99.015,99.015,239200000.0
2007-05-16 06:19:00,99.015,99.02,99.01,99.02,58700000.0
2007-05-16 06:20:00,99.02,99.02,99.01,99.01,90400000.0
2007-05-16 06:21:00,99.015,99.03,99.015,99.02,86400000.0
2007-05-16 06:22:00,99.02,99.03,99.02,99.02,63200000.0
2007-05-16 06:23:00,99.02,99.03,99.0,99.005,220000000.0
2007-05-16 06:24:00,99.005,99.02,99.0,99.01,113500000.0
2007-05-16 06:25:00,99.01,99.02,99.01,99.01,56000000.0
2007-05-16 06:26:00,99.01,99.01,99.01,99.01,28000000.0
2007-05-16 06:27:00,99.02,99.02,99.0,99.01,16800000.0
2007-05-16 06:28:00,99.01,99.02,99.01,99.02,1600000.0
2007-05-16 06:29:00,99.02,99.02,99.0,99.0,115200000.0
2007-05-16 06:30:00,99.005,99.01,99.0,99.01,100800000.0
2007-05-16 06:31:00,99.01,99.01,99.0,99.005,91200000.0
2007-05-16 06:32:00,99.02,99.02,99.01,99.02,40000000.0
2007-05-16 06:33:00,99.01,99.02,99.005,99.02,60000000.0
2007-05-16 06:34:00,99.02,99.03,99.02,99.03,8800000.0
2007-05-16 06:35:00,99.02,99.03,99.02,99.03,31200000.0
2007-05-16 06:36:00,99.04,99.04,99.01,99.03,134400000.0
2007-05-16 06:37:00,99.03,99.04,99.01,99.03,258700000.0
2007-05-16 06:38:00,99.04,99.04,99.03,99.03,43200000.0
2007-05-16 06:39:00,99.03,99.03,99.02,99.03,124800000.0
2007-05-16 06:40:00,99.03,99.03,99.02,99.025,164800000.0
2007-05-16 06:41:00,99.02,99.03,99.02,99.02,73600000.0
2007-05-16 06:42:00,99.02,99.02,99.02,99.02,139200000.0
2007-05-16 06:43:00,99.02,99.02,99.02,99.02,32000000.0
2007-05-16 06:44:00,99.02,99.04,99.02,99.03,97600000.0
2007-05-16 06:45:00,99.03,99.07,99.02,99.04,328400000.0
2007-05-16 06:46:00,99.03,99.04,99.01,99.02,180200000.0
2007-05-16 06:47:00,99.01,99.03,99.0,99.01,439600002.0
2007-05-16 06:48:00,99.01,99.02,99.0,99.0,321700000.0
2007-05-16 06:49:00,99.0,99.03,99.0,99.03,218400000.0
2007-05-16 06:50:00,99.03,99.035,99.0,99.0,209100000.0
2007-05-16 06:51:00,99.0,99.01,99.0,99.0,104500000.0
2007-05-16 06:52:00,99.0,99.02,98.99,99.02,271699999.0
2007-05-16 06:53:00,99.02,99.02,98.995,99.0,55200000.0
2007-05-16 06:54:00,99.0,99.01,98.995,99.0,54400000.0
2007-05-16 06:55:00,99.0,99.02,98.995,99.01,190400000.0
2007-05-16 06:56:00,99.01,99.01,99.01,99.01,109600000.0
2007-05-16 06:57:00,99.015,99.02,99.01,99.01,212800000.0
2007-05-16 06:58:00,99.01,99.02,99.01,99.01,220000000.0
2007-05-16 06:59:00,99.01,99.02,98.99,99.0,445100000.0
2007-05-16 07:00:00,99.0,99.03,99.0,99.01,614799997.0
2007-05-16 07:01:00,99.01,99.02,99.0,99.02,80800000.0
2007-05-16 07:02:00,99.02,99.02,99.01,99.02,44800000.0
2007-05-16 07:03:00,99.015,99.02,99.01,99.01,39200000.0
2007-05-16 07:04:00,99.01,99.03,99.01,99.03,48800000.0
2007-05-16 07:05:00,99.03,99.03,99.0,99.02,133600000.0
2007-05-16 07:06:00,99.02,99.02,99.005,99.02,99000000.0
2007-05-16 07:07:00,99.02,99.02,99.0,99.01,62400000.0
2007-05-16 07:08:00,99.02,99.02,98.99,99.0,53600000.0
2007-05-16 07:09:00,99.0,99.01,98.99,99.0,154400000.0
2007-05-16 07:10:00,99.0,99.01,99.0,99.01,111300000.0
2007-05-16 07:11:00,99.0,99.01,99.0,99.0,41300000.0
2007-05-16 07:12:00,99.01,99.01,99.0,99.0,81100000.0
2007-05-16 07:13:00,98.99,99.01,98.99,99.0,103200000.0
2007-05-16 07:14:00,99.01,99.01,99.0,99.0,46400000.0
2007-05-16 07:15:00,99.0,99.01,98.99,99.0,135800000.0
2007-05-16 07:16:00,99.0,99.0,98.99,99.0,184700000.0
2007-05-16 07:17:00,99.0,99.0,98.99,98.99,77600000.0
2007-05-16 07:18:00,98.99,99.0,98.985,98.995,81200000.0
2007-05-16 07:19:00,99.01,99.01,99.01,99.01,800000.0
2007-05-16 07:20:00,99.01,99.01,99.01,99.01,4800000.0
2007-05-16 07:21:00,99.01,99.01,98.99,99.01,81500000.0
2007-05-16 07:22:00,99.01,99.01,99.0,99.01,6400000.0
2007-05-16 07:23:00,99.01,99.01,99.0,99.0,18400000.0
2007-05-16 07:24:00,98.99,99.0,98.98,98.99,301400001.0
2007-05-16 07:25:00,98.99,99.0,98.99,98.995,81000000.0
2007-05-16 07:26:00,99.0,99.0,98.99,98.99,12000000.0
2007-05-16 07:27:00,98.99,99.0,98.99,99.0,61600000.0
2007-05-16 07:28:00,99.0,99.02,98.99,99.0,285599999.0
2007-05-16 07:29:00,99.01,99.01,99.0,99.0,41400000.0
2007-05-16 07:30:00,99.0,99.0,99.0,99.0,9600000.0
2007-05-16 07:31:00,99.0,99.0,98.97,98.97,158499999.0
2007-05-16 07:32:00,98.97,98.99,98.97,98.98,56699999.0
2007-05-16 07:33:00,99.0,99.0,98.98,98.98,71200000.0
2007-05-16 07:34:00,98.99,99.0,98.98,98.99,108800000.0
2007-05-16 07:35:00,98.99,99.0,98.99,98.99,46200000.0
2007-05-16 07:36:00,99.0,99.01,98.99,99.0,169900000.0
2007-05-16 07:37:00,99.0,99.0,98.98,98.98,89600000.0
2007-05-16 07:38:00,98.98,98.99,98.97,98.97,248800000.0
2007-05-16 07:39:00,98.98,98.98,98.96,98.97,303699997.0
2007-05-16 07:40:00,98.97,98.98,98.96,98.975,193600000.0
2007-05-16 07:41:00,98.975,98.98,98.97,98.98,117600000.0
2007-05-16 07:42:00,98.97,98.99,98.97,98.99,96000000.0
2007-05-16 07:43:00,98.99,98.99,98.98,98.98,37600000.0
2007-05-16 07:44:00,98.98,98.99,98.98,98.99,167200000.0
2007-05-16 07:45:00,98.99,98.99,98.97,98.975,129200000.0
2007-05-16 07:46:00,98.975,98.98,98.96,98.96,168100000.0
2007-05-16 07:47:00,98.97,98.98,98.96,98.98,306500000.0
2007-05-16 07:48:00,98.97,98.97,98.95,98.96,179399999.0
2007-05-16 07:49:00,98.97,98.97,98.96,98.96,141500000.0
2007-05-16 07:50:00,98.97,98.97,98.94,98.97,180600003.0
2007-05-16 07:51:00,98.955,98.96,98.95,98.95,93600000.0
2007-05-16 07:52:00,98.955,98.97,98.955,98.97,45600000.0
2007-05-16 07:53:00,98.97,98.97,98.96,98.965,48900000.0
2007-05-16 07:54:00,98.97,99.0,98.95,99.0,293000000.0
2007-05-16 07:55:00,98.99,98.99,98.96,98.975,265199998.0
2007-05-16 07:56:00,98.98,98.99,98.96,98.97,365800001.0
2007-05-16 07:57:00,98.98,99.02,98.98,99.0,140100000.0
2007-05-16 07:58:00,99.0,99.02,98.98,99.01,348000000.0
2007-05-16 07:59:00,99.02,99.09,99.02,99.07,104000000.0
2007-05-16 08:00:00,99.07,99.09,99.04,99.05,339200000.0
2007-05-16 08:01:00,99.05,99.06,99.03,99.03,158199998.0
2007-05-16 08:02:00,99.035,99.04,99.01,99.02,280099999.0
2007-05-16 08:03:00,99.02,99.02,99.01,99.01,95200000.0
2007-05-16 08:04:00,99.02,99.02,99.01,99.01,55200000.0
2007-05-16 08:05:00,99.01,99.02,99.0,99.0,224800000.0
2007-05-16 08:06:00,99.01,99.02,99.0,99.01,140000001.0
2007-05-16 08:07:00,99.01,99.01,99.01,99.01,6400000.0
2007-05-16 08:08:00,99.0,99.01,99.0,99.01,198400000.0
2007-05-16 08:09:00,99.01,99.01,99.0,99.0,73600000.0
2007-05-16 08:10:00,99.0,99.01,98.98,98.99,234400000.0
2007-05-16 08:11:00,98.99,98.99,98.98,98.99,120000000.0
2007-05-16 08:12:00,98.98,98.98,98.96,98.96,328400000.0
2007-05-16 08:13:00,98.96,98.97,98.96,98.96,101800001.0
2007-05-16 08:14:00,98.96,98.97,98.96,98.97,96800000.0
2007-05-16 08:15:00,98.97,98.97,98.93,98.94,148000000.0
2007-05-16 08:16:00,98.94,98.95,98.92,98.92,166400000.0
2007-05-16 08:17:00,98.92,98.94,98.92,98.93,211200000.0
2007-05-16 08:18:00,98.93,98.93,98.92,98.92,89200000.0
2007-05-16 08:19:00,98.92,98.93,98.89,98.9,424200001.0
2007-05-16 08:20:00,98.9,98.91,98.87,98.9,479900000.0
2007-05-16 08:21:00,98.9,98.91,98.87,98.89,343999999.0
2007-05-16 08:22:00,98.89,98.89,98.86,98.87,647599999.0
2007-05-16 08:23:00,98.875,98.9,98.86,98.89,580299998.0
2007-05-16 08:24:00,98.88,98.9,98.88,98.9,462600000.0
2007-05-16 08:25:00,98.9,98.9,98.88,98.88,440800000.0
2007-05-16 08:26:00,98.89,98.9,98.89,98.9,360000000.0
2007-05-16 08:27:00,98.9,98.9,98.89,98.89,118400000.0
2007-05-16 08:28:00,98.89,98.9,98.885,98.885,97200000.0
2007-05-16 08:29:00,98.885,98.89,98.86,98.87,565800008.0
2007-05-16 08:30:00,98.88,98.9,98.88,98.89,234300000.0
2007-05-16 08:31:00,98.88,98.91,98.88,98.91,360600002.0
2007-05-16 08:32:00,98.91,98.91,98.89,98.9,318399999.0
2007-05-16 08:33:00,98.895,98.91,98.89,98.9,228199998.0
2007-05-16 08:34:00,98.9,98.9,98.88,98.88,147200000.0
2007-05-16 08:35:00,98.88,98.9,98.86,98.9,884899996.0
2007-05-16 08:36:00,98.895,98.93,98.89,98.93,638499999.0
2007-05-16 08:37:00,98.93,98.95,98.92,98.93,284799999.0
2007-05-16 08:38:00,98.93,98.94,98.9,98.94,325100000.0
2007-05-16 08:39:00,98.93,98.95,98.925,98.94,182100000.0
2007-05-16 08:40:00,98.93,98.93,98.91,98.91,381799998.0
2007-05-16 08:41:00,98.92,98.95,98.91,98.93,295900000.0
2007-05-16 08:42:00,98.94,98.95,98.935,98.94,180300000.0
2007-05-16 08:43:00,98.94,98.95,98.94,98.95,101600000.0
2007-05-16 08:44:00,98.94,98.96,98.94,98.955,461699997.0
2007-05-16 08:45:00,98.96,98.98,98.95,98.98,372000000.0
2007-05-16 08:46:00,98.98,98.98,98.95,98.95,166200001.0
2007-05-16 08:47:00,98.95,98.96,98.94,98.95,118800000.0
2007-05-16 08:48:00,98.95,98.96,98.94,98.95,165300002.0
2007-05-16 08:49:00,98.95,98.95,98.94,98.95,248400000.0
2007-05-16 08:50:00,98.95,98.96,98.94,98.96,207400005.0
2007-05-16 08:51:00,98.96,98.96,98.95,98.96,444000005.0
2007-05-16 08:52:00,98.96,98.98,98.95,98.96,621899999.0
2007-05-16 08:53:00,98.98,99.0,98.98,98.99,88600000.0
2007-05-16 08:54:00,99.0,99.0,98.98,98.99,96800000.0
2007-05-16 08:55:00,98.99,99.01,98.98,98.99,100000000.0
2007-05-16 08:56:00,98.985,99.01,98.98,99.0,607700001.0
2007-05-16 08:57:00,99.0,99.03,99.0,99.03,380799999.0
2007-05-16 08:58:00,99.03,99.03,99.01,99.02,333000004.0
2007-05-16 08:59:00,99.02,99.03,99.02,99.025,310900000.0
2007-05-16 09:00:00,99.03,99.05,99.02,99.03,730999999.0
2007-05-16 09:01:00,99.03,99.04,99.015,99.015,362700001.0
2007-05-16 09:02:00,99.015,99.02,99.0,99.01,297600000.0
2007-05-16 09:03:00,98.99,99.02,98.99,99.01,334200000.0
2007-05-16 09:04:00,99.0,99.01,98.995,99.0,212100000.0
2007-05-16 09:05:00,98.99,99.02,98.99,99.0,433600003.0
2007-05-16 09:06:00,99.0,99.01,98.99,99.0,120000000.0
2007-05-16 09:07:00,99.01,99.01,98.99,98.99,161000000.0
2007-05-16 09:08:00,98.99,99.0,98.985,99.0,361200000.0
2007-05-16 09:09:00,99.0,99.01,99.0,99.01,354100001.0
2007-05-16 09:10:00,99.01,99.02,99.0,99.0,404700002.0
2007-05-16 09:11:00,98.99,99.02,98.99,99.0,360999999.0
2007-05-16 09:12:00,98.99,99.0,98.99,99.0,148300000.0
2007-05-16 09:13:00,99.0,99.0,98.99,98.99,178600000.0
2007-05-16 09:14:00,98.99,99.0,98.99,98.99,111200000.0
2007-05-16 09:15:00,98.98,99.0,98.98,98.98,452900001.0
2007-05-16 09:16:00,98.98,98.98,98.95,98.96,745500000.0
2007-05-16 09:17:00,98.96,98.97,98.95,98.96,256399998.0
2007-05-16 09:18:00,98.97,98.97,98.95,98.96,176800000.0
2007-05-16 09:19:00,98.95,98.96,98.94,98.95,88400000.0
2007-05-16 09:20:00,98.96,98.97,98.95,98.96,120300001.0
2007-05-16 09:21:00,98.96,98.97,98.95,98.95,455799999.0
2007-05-16 09:22:00,98.96,98.965,98.94,98.96,1098599997.0
2007-05-16 09:23:00,98.97,99.0,98.96,99.0,832600006.0
2007-05-16 09:24:00,99.0,99.03,99.0,99.0,446199999.0
2007-05-16 09:25:00,99.0,99.01,98.99,99.0,361800000.0
2007-05-16 09:26:00,99.0,99.02,98.995,99.02,381299998.0
2007-05-16 09:27:00,99.02,99.05,99.02,99.04,182000002.0
2007-05-16 09:28:00,99.04,99.05,99.03,99.04,578399999.0
2007-05-16 09:29:00,99.04,99.05,99.0,99.0,551499994.0
2007-05-16 09:30:00,99.01,99.01,98.99,99.0,238099998.0
2007-05-16 09:31:00,99.0,99.02,99.0,99.01,575400000.0
2007-05-16 09:32:00,99.01,99.03,99.0,99.03,115000000.0
2007-05-16 09:33:00,99.03,99.03,99.02,99.03,273600000.0
2007-05-16 09:34:00,99.03,99.03,99.01,99.02,100800000.0
2007-05-16 09:35:00,99.02,99.03,99.01,99.02,159600000.0
2007-05-16 09:36:00,99.01,99.02,99.01,99.02,31200000.0
2007-05-16 09:37:00,99.02,99.02,99.01,99.01,66400000.0
2007-05-16 09:38:00,99.01,99.02,98.99,99.0,216800000.0
2007-05-16 09:39:00,99.0,99.02,98.99,99.02,359200000.0
2007-05-16 09:40:00,99.02,99.02,99.0,99.01,181299998.0
2007-05-16 09:41:00,99.01,99.02,99.0,99.01,404600000.0
2007-05-16 09:42:00,99.01,99.02,98.99,98.99,92200000.0
2007-05-16 09:43:00,98.99,99.0,98.98,99.0,32800000.0
2007-05-16 09:44:00,99.0,99.01,98.99,99.01,132900000.0
2007-05-16 09:45:00,99.01,99.03,99.01,99.025,557600000.0
2007-05-16 09:46:00,99.04,99.04,99.02,99.03,224200000.0
2007-05-16 09:47:00,99.03,99.03,99.02,99.02,121600000.0
2007-05-16 09:48:00,99.02,99.02,99.01,99.02,323000001.0
2007-05-16 09:49:00,99.02,99.02,98.99,98.995,1040399993.0
2007-05-16 09:50:00,98.995,99.01,98.99,99.0,512899999.0
2007-05-16 09:51:00,98.99,99.0,98.99,99.0,235200000.0
2007-05-16 09:52:00,99.0,99.0,98.97,98.98,41600000.0
2007-05-16 09:53:00,98.98,98.99,98.98,98.99,78400000.0
2007-05-16 09:54:00,98.99,98.99,98.98,98.98,80000000.0
2007-05-16 09:55:00,98.99,98.99,98.98,98.98,24000000.0
2007-05-16 09:56:00,98.98,98.99,98.97,98.98,98800000.0
2007-05-16 09:57:00,98.97,98.99,98.965,98.97,113600000.0
2007-05-16 09:58:00,98.99,98.99,98.96,98.96,169600001.0
2007-05-16 09:59:00,98.97,98.985,98.96,98.98,315800003.0
2007-05-16 10:00:00,98.98,98.99,98.98,98.99,108000000.0
2007-05-16 10:01:00,98.99,99.0,98.99,99.0,128000000.0
2007-05-16 10:02:00,99.0,99.0,98.99,99.0,83200000.0
2007-05-16 10:03:00,99.0,99.0,98.99,98.99,77600000.0
2007-05-16 10:04:00,99.0,99.0,98.98,98.99,86000000.0
2007-05-16 10:05:00,98.99,99.01,98.99,99.01,588399998.0
2007-05-16 10:06:00,99.01,99.02,99.0,99.02,134900001.0
2007-05-16 10:07:00,99.01,99.02,99.01,99.02,36800000.0
2007-05-16 10:08:00,99.02,99.02,99.0,99.01,84000000.0
2007-05-16 10:09:00,99.01,99.01,98.99,98.99,79200000.0
2007-05-16 10:10:00,98.99,99.0,98.97,99.0,58300000.0
2007-05-16 10:11:00,99.0,99.01,99.0,99.01,43200000.0
2007-05-16 10:12:00,99.01,99.03,99.005,99.02,132000000.0
2007-05-16 10:13:00,99.02,99.02,99.01,99.02,147800001.0
2007-05-16 10:14:00,99.02,99.02,99.01,99.01,63900000.0
2007-05-16 10:15:00,99.02,99.02,99.005,99.02,290800000.0
2007-05-16 10:16:00,99.01,99.03,99.0,99.02,162199999.0
2007-05-16 10:17:00,99.01,99.02,99.01,99.02,30300000.0
2007-05-16 10:18:00,99.01,99.02,99.0,99.01,222000000.0
2007-05-16 10:19:00,99.01,99.02,98.99,99.0,220300001.0
2007-05-16 10:20:00,99.0,99.01,98.99,98.99,120700000.0
2007-05-16 10:21:00,99.0,99.01,98.99,99.0,84800000.0
2007-05-16 10:22:00,98.99,99.01,98.99,99.0,67200000.0
2007-05-16 10:23:00,99.0,99.0,98.99,99.0,31300000.0
2007-05-16 10:24:00,99.0,99.0,99.0,99.0,87600001.0
2007-05-16 10:25:00,98.995,99.0,98.98,98.99,385599998.0
2007-05-16 10:26:00,99.0,99.01,98.99,99.005,546000003.0
2007-05-16 10:27:00,99.0,99.03,99.0,99.02,125900001.0
2007-05-16 10:28:00,99.01,99.02,99.01,99.02,31100001.0
2007-05-16 10:29:00,99.02,99.02,99.01,99.02,55000000.0
2007-05-16 10:30:00,99.02,99.03,99.0,99.03,289300000.0
2007-05-16 10:31:00,99.03,99.03,99.0,99.02,133300001.0
2007-05-16 10:32:00,99.02,99.02,99.0,99.0,363699993.0
2007-05-16 10:33:00,99.02,99.02,99.0,99.01,523799993.0
2007-05-16 10:34:00,99.02,99.02,99.0,99.01,90099997.0
2007-05-16 10:35:00,99.02,99.03,99.0,99.02,162300001.0
2007-05-16 10:36:00,99.03,99.03,99.01,99.02,145300000.0
2007-05-16 10:37:00,99.02,99.03,99.02,99.02,144000000.0
2007-05-16 10:38:00,99.02,99.02,99.0,99.01,455799992.0
2007-05-16 10:39:00,99.01,99.02,99.01,99.02,187600004.0
2007-05-16 10:40:00,99.01,99.01,99.0,99.01,509799998.0
2007-05-16 10:41:00,99.01,99.01,99.0,99.01,47200000.0
2007-05-16 10:42:00,99.01,99.02,99.01,99.02,57600000.0
2007-05-16 10:43:00,99.02,99.05,99.01,99.04,31200000.0
2007-05-16 10:44:00,99.04,99.06,99.03,99.06,56800000.0
2007-05-16 10:45:00,99.06,99.07,99.04,99.05,160700000.0
2007-05-16 10:46:00,99.06,99.06,99.04,99.045,281200002.0
2007-05-16 10:47:00,99.05,99.06,99.04,99.05,88500000.0
2007-05-16 10:48:00,99.06,99.06,99.045,99.045,51000001.0
2007-05-16 10:49:00,99.05,99.06,99.05,99.05,150600000.0
2007-05-16 10:50:00,99.05,99.06,99.05,99.06,56000000.0
2007-05-16 10:51:00,99.05,99.05,99.05,99.05,15200000.0
2007-05-16 10:52:00,99.06,99.06,99.05,99.05,35900000.0
2007-05-16 10:53:00,99.05,99.06,99.045,99.05,347400003.0
2007-05-16 10:54:00,99.06,99.06,99.045,99.05,113400000.0
2007-05-16 10:55:00,99.05,99.06,99.04,99.05,498599996.0
2007-05-16 10:56:00,99.06,99.07,99.06,99.07,201800004.0
2007-05-16 10:57:00,99.07,99.08,99.07,99.08,42400000.0
2007-05-16 10:58:00,99.08,99.09,99.07,99.07,43200000.0
2007-05-16 10:59:00,99.07,99.08,99.07,99.08,132000000.0
2007-05-16 11:00:00,99.07,99.07,99.06,99.07,124500000.0
2007-05-16 11:01:00,99.065,99.065,99.04,99.045,339599999.0
2007-05-16 11:02:00,99.05,99.06,99.045,99.045,266500001.0
2007-05-16 11:03:00,99.05,99.06,99.05,99.06,42300000.0
2007-05-16 11:04:00,99.06,99.06,99.04,99.05,120499999.0
2007-05-16 11:05:00,99.04,99.06,99.04,99.05,221600006.0
2007-05-16 11:06:00,99.05,99.05,99.04,99.05,228300002.0
2007-05-16 11:07:00,99.04,99.05,99.03,99.04,83700000.0
2007-05-16 11:08:00,99.04,99.05,99.04,99.04,127100000.0
2007-05-16 11:09:00,99.04,99.05,99.04,99.05,218700000.0
2007-05-16 11:10:00,99.05,99.06,99.04,99.05,572199998.0
2007-05-16 11:11:00,99.05,99.05,99.04,99.05,67699999.0
2007-05-16 11:12:00,99.05,99.06,99.05,99.06,173600000.0
2007-05-16 11:13:00,99.04,99.05,99.04,99.05,161300006.0
2007-05-16 11:14:00,99.05,99.05,99.04,99.05,216000000.0
2007-05-16 11:15:00,99.05,99.05,99.03,99.04,306700000.0
2007-05-16 11:16:00,99.05,99.05,99.03,99.05,97600000.0
2007-05-16 11:17:00,99.04,99.05,99.04,99.04,219400000.0
2007-05-16 11:18:00,99.04,99.04,99.03,99.04,123200000.0
2007-05-16 11:19:00,99.03,99.05,99.03,99.05,32800000.0
2007-05-16 11:20:00,99.05,99.05,99.05,99.05,75200000.0
2007-05-16 11:21:00,99.05,99.06,99.05,99.06,165400000.0
2007-05-16 11:22:00,99.06,99.07,99.04,99.05,420900002.0
2007-05-16 11:23:00,99.05,99.06,99.045,99.06,310300001.0
2007-05-16 11:24:00,99.055,99.08,99.05,99.07,248100000.0
2007-05-16 11:25:00,99.07,99.08,99.06,99.08,208600001.0
2007-05-16 11:26:00,99.08,99.1,99.07,99.1,233500000.0
2007-05-16 11:27:00,99.1,99.16,99.1,99.14,824600005.0
2007-05-16 11:28:00,99.135,99.14,99.11,99.12,250600000.0
2007-05-16 11:29:00,99.11,99.12,99.11,99.11,308000000.0
2007-05-16 11:30:00,99.11,99.12,99.1,99.1,412900001.0
2007-05-16 11:31:00,99.1,99.11,99.1,99.1,119200000.0
2007-05-16 11:32:00,99.1,99.11,99.1,99.1,24000000.0
2007-05-16 11:33:00,99.1,99.11,99.08,99.11,288300000.0
2007-05-16 11:34:00,99.11,99.11,99.09,99.1,253500001.0
2007-05-16 11:35:00,99.1,99.11,99.09,99.09,71200000.0
2007-05-16 11:36:00,99.09,99.09,99.07,99.07,424200000.0
2007-05-16 11:37:00,99.07,99.08,99.06,99.07,475600000.0
2007-05-16 11:38:00,99.07,99.07,99.05,99.06,198600001.0
2007-05-16 11:39:00,99.05,99.07,99.05,99.06,253000003.0
2007-05-16 11:40:00,99.06,99.08,99.06,99.08,37600000.0
2007-05-16 11:41:00,99.08,99.08,99.05,99.05,281600006.0
2007-05-16 11:42:00,99.05,99.06,99.05,99.05,104000000.0
2007-05-16 11:43:00,99.05,99.06,99.04,99.06,314800001.0
2007-05-16 11:44:00,99.06,99.09,99.06,99.075,585599997.0
2007-05-16 11:45:00,99.08,99.09,99.075,99.08,435700001.0
2007-05-16 11:46:00,99.07,99.08,99.06,99.06,92800000.0
2007-05-16 11:47:00,99.06,99.06,99.05,99.06,68900000.0
2007-05-16 11:48:00,99.06,99.06,99.05,99.06,40000000.0
2007-05-16 11:49:00,99.05,99.07,99.04,99.06,436900001.0
2007-05-16 11:50:00,99.05,99.06,99.03,99.04,730799999.0
2007-05-16 11:51:00,99.05,99.05,99.025,99.04,788599994.0
2007-05-16 11:52:00,99.05,99.08,99.02,99.02,439100001.0
2007-05-16 11:53:00,99.02,99.04,99.01,99.03,301500000.0
2007-05-16 11:54:00,99.03,99.05,99.02,99.04,458800001.0
2007-05-16 11:55:00,99.04,99.05,99.03,99.03,431199998.0
2007-05-16 11:56:00,99.03,99.03,99.02,99.025,97200000.0
2007-05-16 11:57:00,99.03,99.04,99.02,99.04,236800000.0
2007-05-16 11:58:00,99.04,99.05,99.03,99.05,675200005.0
2007-05-16 11:59:00,99.05,99.05,99.04,99.04,99200000.0
2007-05-16 12:00:00,99.04,99.05,99.03,99.03,176700000.0
2007-05-16 12:01:00,99.03,99.05,99.03,99.03,231700000.0
2007-05-16 12:02:00,99.03,99.04,99.02,99.03,178300001.0
2007-05-16 12:03:00,99.04,99.04,99.02,99.03,111799997.0
2007-05-16 12:04:00,99.03,99.03,99.01,99.02,131200000.0
2007-05-16 12:05:00,99.02,99.03,99.02,99.03,91200000.0
2007-05-16 12:06:00,99.03,99.07,99.02,99.07,925500007.0
2007-05-16 12:07:00,99.07,99.07,99.04,99.05,580400000.0
2007-05-16 12:08:00,99.05,99.07,99.05,99.07,284800000.0
2007-05-16 12:09:00,99.07,99.08,99.055,99.07,272900000.0
2007-05-16 12:10:00,99.08,99.08,99.055,99.055,28000000.0
2007-05-16 12:11:00,99.06,99.06,99.035,99.05,162999999.0
2007-05-16 12:12:00,99.06,99.06,99.04,99.04,144200000.0
2007-05-16 12:13:00,99.05,99.05,99.035,99.05,133399998.0
2007-05-16 12:14:00,99.06,99.06,99.05,99.06,79200000.0
2007-05-16 12:15:00,99.07,99.07,99.05,99.07,175600001.0
2007-05-16 12:16:00,99.07,99.11,99.06,99.1,172200001.0
2007-05-16 12:17:00,99.1,99.13,99.09,99.11,291599999.0
2007-05-16 12:18:00,99.11,99.12,99.1,99.105,149799999.0
2007-05-16 12:19:00,99.11,99.11,99.085,99.1,169300000.0
2007-05-16 12:20:00,99.1,99.125,99.09,99.1,715499999.0
2007-05-16 12:21:00,99.11,99.11,99.09,99.09,250299999.0
2007-05-16 12:22:00,99.09,99.09,99.065,99.09,512799998.0
2007-05-16 12:23:00,99.08,99.1,99.07,99.09,233099999.0
2007-05-16 12:24:00,99.1,99.125,99.1,99.11,295399999.0
2007-05-16 12:25:00,99.1,99.11,99.09,99.1,453699996.0
2007-05-16 12:26:00,99.1,99.115,99.1,99.11,162899997.0
2007-05-16 12:27:00,99.11,99.115,99.1,99.1,311500000.0
2007-05-16 12:28:00,99.1,99.1,99.095,99.095,27200000.0
2007-05-16 12:29:00,99.1,99.1,99.09,99.09,146299998.0
2007-05-16 12:30:00,99.09,99.11,99.09,99.1,100000000.0
2007-05-16 12:31:00,99.11,99.12,99.1,99.12,124000000.0
2007-05-16 12:32:00,99.13,99.14,99.125,99.13,80700000.0
2007-05-16 12:33:00,99.13,99.14,99.12,99.12,505600000.0
2007-05-16 12:34:00,99.12,99.13,99.12,99.125,180000000.0
2007-05-16 12:35:00,99.12,99.13,99.11,99.115,496899999.0
2007-05-16 12:36:00,99.115,99.115,99.11,99.11,110800000.0
2007-05-16 12:37:00,99.12,99.12,99.1,99.1,290599992.0
2007-05-16 12:38:00,99.1,99.1,99.09,99.09,795699999.0
2007-05-16 12:39:00,99.09,99.1,99.08,99.09,373499999.0
2007-05-16 12:40:00,99.08,99.09,99.08,99.09,133900000.0
2007-05-16 12:41:00,99.09,99.09,99.09,99.09,590700001.0
2007-05-16 12:42:00,99.09,99.09,99.08,99.08,135600001.0
2007-05-16 12:43:00,99.09,99.09,99.08,99.08,60000000.0
2007-05-16 12:44:00,99.08,99.08,99.08,99.08,26400000.0
2007-05-16 12:45:00,99.08,99.085,99.07,99.085,385500000.0
2007-05-16 12:46:00,99.09,99.09,99.08,99.08,80500000.0
2007-05-16 12:47:00,99.08,99.08,99.075,99.08,101800000.0
2007-05-16 12:48:00,99.085,99.085,99.07,99.07,172000000.0
2007-05-16 12:49:00,99.07,99.1,99.07,99.09,91200000.0
2007-05-16 12:50:00,99.1,99.1,99.09,99.1,251099994.0
2007-05-16 12:51:00,99.1,99.1,99.09,99.1,157900000.0
2007-05-16 12:52:00,99.1,99.1,99.075,99.08,327100000.0
2007-05-16 12:53:00,99.09,99.09,99.08,99.09,22400000.0
2007-05-16 12:54:00,99.09,99.1,99.09,99.1,81600000.0
2007-05-16 12:55:00,99.1,99.1,99.08,99.095,856999998.0
2007-05-16 12:56:00,99.1,99.1,99.09,99.09,182500001.0
2007-05-16 12:57:00,99.09,99.09,99.08,99.09,760800009.0
2007-05-16 12:58:00,99.09,99.1,99.09,99.1,68000000.0
2007-05-16 12:59:00,99.1,99.1,99.09,99.09,277600000.0
2007-05-16 13:00:00,99.09,99.1,99.09,99.09,148800000.0
2007-05-16 13:01:00,99.09,99.09,99.08,99.08,107900000.0
2007-05-16 13:02:00,99.08,99.08,99.07,99.08,95100001.0
2007-05-16 13:03:00,99.08,99.08,99.08,99.08,110200001.0
2007-05-16 13:04:00,99.09,99.09,99.08,99.08,73600000.0
2007-05-16 13:05:00,99.08,99.08,99.07,99.08,103800000.0
2007-05-16 13:06:00,99.08,99.08,99.04,99.05,1190999996.0
2007-05-16 13:07:00,99.055,99.08,99.045,99.08,280700001.0
2007-05-16 13:08:00,99.08,99.1,99.07,99.1,649900000.0
2007-05-16 13:09:00,99.095,99.1,99.08,99.1,540400004.0
2007-05-16 13:10:00,99.11,99.11,99.09,99.1,334300000.0
2007-05-16 13:11:00,99.1,99.1,99.08,99.08,532700000.0
2007-05-16 13:12:00,99.08,99.08,99.06,99.06,409300000.0
2007-05-16 13:13:00,99.06,99.07,99.03,99.05,794699995.0
2007-05-16 13:14:00,99.04,99.06,99.035,99.05,142900000.0
2007-05-16 13:15:00,99.06,99.06,99.05,99.06,61500000.0
2007-05-16 13:16:00,99.06,99.06,99.05,99.05,45100000.0
2007-05-16 13:17:00,99.05,99.06,99.05,99.05,15200000.0
2007-05-16 13:18:00,99.05,99.06,99.04,99.04,114400000.0
2007-05-16 13:19:00,99.04,99.05,99.03,99.04,220100000.0
2007-05-16 13:20:00,99.05,99.05,99.03,99.04,475599998.0
2007-05-16 13:21:00,99.045,99.045,99.03,99.04,399200000.0
2007-05-16 13:22:00,99.04,99.06,99.03,99.05,431300001.0
2007-05-16 13:23:00,99.05,99.05,99.04,99.04,140000000.0
2007-05-16 13:24:00,99.04,99.04,99.01,99.03,64499999.0
2007-05-16 13:25:00,99.02,99.05,99.02,99.04,89600000.0
2007-05-16 13:26:00,99.035,99.05,99.03,99.03,175600002.0
2007-05-16 13:27:00,99.04,99.05,99.04,99.04,68800000.0
2007-05-16 13:28:00,99.05,99.05,99.03,99.03,86399999.0
2007-05-16 13:29:00,99.04,99.05,99.04,99.05,36000000.0
2007-05-16 13:30:00,99.04,99.05,99.03,99.04,203899999.0
2007-05-16 13:31:00,99.04,99.05,99.03,99.03,250400000.0
2007-05-16 13:32:00,99.03,99.03,99.01,99.03,243599994.0
2007-05-16 13:33:00,99.03,99.03,99.03,99.03,206700001.0
2007-05-16 13:34:00,99.03,99.04,99.02,99.03,506900000.0
2007-05-16 13:35:00,99.03,99.03,99.02,99.02,247200002.0
2007-05-16 13:36:00,99.02,99.03,99.01,99.01,1075299992.0
2007-05-16 13:37:00,99.02,99.03,99.005,99.005,836300004.0
2007-05-16 13:38:00,99.0,99.02,98.99,98.99,345500000.0
2007-05-16 13:39:00,98.99,99.0,98.95,98.98,383999997.0
2007-05-16 13:40:00,98.97,98.98,98.89,98.91,347299998.0
2007-05-16 13:41:00,98.91,98.93,98.91,98.93,411000001.0
2007-05-16 13:42:00,98.93,98.93,98.92,98.92,455500001.0
2007-05-16 13:43:00,98.92,98.94,98.9,98.92,618899998.0
2007-05-16 13:44:00,98.91,98.95,98.91,98.93,641799994.0
2007-05-16 13:45:00,98.94,98.94,98.93,98.93,108800000.0
2007-05-16 13:46:00,98.93,98.93,98.91,98.925,321300003.0
2007-05-16 13:47:00,98.93,98.94,98.93,98.94,390900000.0
2007-05-16 13:48:00,98.94,98.96,98.94,98.94,183100000.0
2007-05-16 13:49:00,98.94,98.94,98.91,98.91,99200000.0
2007-05-16 13:50:00,98.93,98.93,98.85,98.87,507100000.0
2007-05-16 13:51:00,98.855,98.89,98.85,98.88,423100001.0
2007-05-16 13:52:00,98.89,98.9,98.88,98.88,526000006.0
2007-05-16 13:53:00,98.88,98.9,98.88,98.9,355100001.0
2007-05-16 13:54:00,98.91,98.92,98.9,98.92,157400000.0
2007-05-16 13:55:00,98.91,98.93,98.9,98.91,88400000.0
2007-05-16 13:56:00,98.91,98.92,98.905,98.92,104800000.0
2007-05-16 13:57:00,98.92,98.92,98.89,98.91,230899999.0
2007-05-16 13:58:00,98.905,98.93,98.905,98.92,122800000.0
2007-05-16 13:59:00,98.93,98.95,98.92,98.93,501700002.0
2007-05-16 14:00:00,98.93,98.93,98.9,98.92,413500000.0
2007-05-16 14:01:00,98.91,98.92,98.89,98.9,157200000.0
2007-05-16 14:02:00,98.89,98.92,98.88,98.92,958400001.0
2007-05-16 14:03:00,98.91,98.985,98.88,98.885,1484200000.0
2007-05-16 14:04:00,98.885,98.91,98.885,98.91,863599999.0
2007-05-16 14:05:00,98.91,98.92,98.9,98.9,378300000.0
2007-05-16 14:06:00,98.9,98.91,98.86,98.87,455000000.0
2007-05-16 14:07:00,98.87,98.88,98.86,98.88,694199996.0
2007-05-16 14:08:00,98.88,98.89,98.85,98.87,424899998.0
2007-05-16 14:09:00,98.88,98.88,98.87,98.87,78400000.0
2007-05-16 14:10:00,98.87,98.88,98.87,98.87,138200000.0
2007-05-16 14:11:00,98.87,98.88,98.81,98.83,663699998.0
2007-05-16 14:12:00,98.82,98.86,98.82,98.84,814300000.0
2007-05-16 14:13:00,98.86,98.86,98.83,98.85,446899999.0
2007-05-16 14:14:00,98.85,98.87,98.84,98.86,666000001.0
2007-05-16 14:15:00,98.86,98.87,98.845,98.87,522599998.0
2007-05-16 14:16:00,98.87,98.87,98.85,98.86,468200000.0
2007-05-16 14:17:00,98.86,98.86,98.84,98.85,270499998.0
2007-05-16 14:18:00,98.85,98.88,98.84,98.88,795799995.0
2007-05-16 14:19:00,98.88,98.9,98.88,98.88,340400002.0
2007-05-16 14:20:00,98.88,98.89,98.87,98.88,297200002.0
2007-05-16 14:21:00,98.88,98.89,98.87,98.87,209600000.0
2007-05-16 14:22:00,98.88,98.88,98.87,98.88,26400000.0
2007-05-16 14:23:00,98.88,98.89,98.88,98.885,105399998.0
2007-05-16 14:24:00,98.88,98.89,98.875,98.89,199200002.0
2007-05-16 14:25:00,98.89,98.9,98.89,98.9,378800003.0
2007-05-16 14:26:00,98.9,98.9,98.89,98.89,187200000.0
2007-05-16 14:27:00,98.89,98.925,98.885,98.92,637600001.0
2007-05-16 14:28:00,98.92,98.93,98.9,98.92,440399997.0
2007-05-16 14:29:00,98.92,98.92,98.86,98.88,671100001.0
2007-05-16 14:30:00,98.85,98.93,98.8,98.92,426099999.0
2007-05-16 14:31:00,98.92,98.93,98.89,98.92,556900000.0
2007-05-16 14:32:00,98.92,98.93,98.905,98.93,388800000.0
2007-05-16 14:33:00,98.92,98.94,98.92,98.94,119600000.0
2007-05-16 14:34:00,98.93,98.93,98.91,98.92,243300000.0
2007-05-16 14:35:00,98.915,98.93,98.91,98.93,679399994.0
2007-05-16 14:36:00,98.93,98.94,98.925,98.925,755600006.0
2007-05-16 14:37:00,98.925,98.93,98.88,98.88,673400002.0
2007-05-16 14:38:00,98.88,98.89,98.88,98.88,462800002.0
2007-05-16 14:39:00,98.88,98.89,98.88,98.89,401900000.0
2007-05-16 14:40:00,98.89,98.91,98.89,98.91,545600002.0
2007-05-16 14:41:00,98.905,98.91,98.895,98.9,1380300013.0
2007-05-16 14:42:00,98.92,98.92,98.9,98.92,738899997.0
2007-05-16 14:43:00,98.91,98.94,98.905,98.93,508299999.0
2007-05-16 14:44:00,98.93,98.95,98.92,98.93,300000000.0
2007-05-16 14:45:00,98.92,98.94,98.91,98.92,397199998.0
2007-05-16 14:46:00,98.92,98.92,98.91,98.91,244800000.0
2007-05-16 14:47:00,98.91,98.91,98.885,98.89,473699998.0
2007-05-16 14:48:00,98.89,98.91,98.89,98.91,201600000.0
2007-05-16 14:49:00,98.91,98.92,98.9,98.91,336500000.0
2007-05-16 14:50:00,98.9,98.92,98.895,98.9,678999998.0
2007-05-16 14:51:00,98.9,98.92,98.9,98.91,679299998.0
2007-05-16 14:52:00,98.915,98.93,98.9,98.93,457099997.0
2007-05-16 14:53:00,98.93,98.94,98.91,98.91,288000000.0
2007-05-16 14:54:00,98.91,98.92,98.9,98.91,410700000.0
2007-05-16 14:55:00,98.91,98.93,98.91,98.92,569299998.0
2007-05-16 14:56:00,98.92,98.94,98.91,98.94,939400004.0
2007-05-16 14:57:00,98.94,98.95,98.93,98.945,533099999.0
2007-05-16 14:58:00,98.945,98.945,98.92,98.94,555299998.0
2007-05-16 14:59:00,98.94,98.98,98.93,98.97,983399995.0
2007-05-16 15:00:00,98.98,99.015,98.975,99.01,577200000.0
2007-05-16 15:01:00,99.01,99.01,98.97,98.98,785600001.0
2007-05-16 15:02:00,98.98,98.99,98.97,98.99,569099997.0
2007-05-16 15:03:00,98.98,98.99,98.97,98.98,917699992.0
2007-05-16 15:04:00,98.975,98.99,98.96,98.99,421000001.0
2007-05-16 15:05:00,98.99,98.99,98.96,98.96,1112700010.0
2007-05-16 15:06:00,98.96,98.97,98.96,98.97,394399994.0
2007-05-16 15:07:00,98.97,98.98,98.96,98.965,603899999.0
2007-05-16 15:08:00,98.96,98.99,98.96,98.99,1787599989.0
2007-05-16 15:09:00,98.985,98.99,98.98,98.99,586099998.0
2007-05-16 15:10:00,98.99,99.0,98.98,98.98,400400002.0
2007-05-16 15:11:00,98.99,99.0,98.99,99.0,222300000.0
2007-05-16 15:12:00,99.0,99.01,98.99,99.0,297800000.0
2007-05-16 15:13:00,98.995,99.04,98.99,99.04,670700003.0
2007-05-16 15:14:00,99.04,99.04,99.01,99.01,389899999.0
2007-05-16 15:15:00,99.01,99.03,98.98,99.03,361799998.0
2007-05-16 15:16:00,99.035,99.055,99.01,99.01,833300000.0
2007-05-16 15:17:00,99.01,99.02,98.97,98.985,704799999.0
2007-05-16 15:18:00,98.985,98.99,98.97,98.99,539099998.0
2007-05-16 15:19:00,98.98,98.98,98.955,98.955,1328499993.0
2007-05-16 15:20:00,98.97,98.98,98.96,98.98,463500000.0
2007-05-16 15:21:00,98.98,99.0,98.98,98.98,424999999.0
2007-05-16 15:22:00,98.99,98.99,98.97,98.98,264900001.0
2007-05-16 15:23:00,98.98,98.99,98.945,98.945,466800000.0
2007-05-16 15:24:00,98.945,98.95,98.93,98.95,864900006.0
2007-05-16 15:25:00,98.95,98.97,98.95,98.96,345100000.0
2007-05-16 15:26:00,98.97,99.0,98.94,98.985,724899999.0
2007-05-16 15:27:00,98.99,99.0,98.98,98.99,210400000.0
2007-05-16 15:28:00,98.99,99.0,98.98,98.98,232800000.0
2007-05-16 15:29:00,98.98,98.99,98.97,98.97,344299997.0
2007-05-16 15:30:00,98.97,98.98,98.97,98.98,231200000.0
2007-05-16 15:31:00,98.98,99.01,98.97,98.99,299999999.0
2007-05-16 15:32:00,98.99,99.0,98.98,98.99,586300004.0
2007-05-16 15:33:00,98.99,98.99,98.955,98.97,477299999.0
2007-05-16 15:34:00,98.97,98.97,98.945,98.96,713699996.0
2007-05-16 15:35:00,98.95,98.96,98.94,98.96,338600002.0
2007-05-16 15:36:00,98.96,98.96,98.93,98.94,506199999.0
2007-05-16 15:37:00,98.93,98.95,98.92,98.93,399700004.0
2007-05-16 15:38:00,98.94,98.94,98.91,98.92,903800002.0
2007-05-16 15:39:00,98.92,98.94,98.91,98.94,264199999.0
2007-05-16 15:40:00,98.94,98.95,98.93,98.935,143600001.0
2007-05-16 15:41:00,98.94,98.96,98.93,98.96,609600003.0
2007-05-16 15:42:00,98.96,98.98,98.94,98.97,148000000.0
2007-05-16 15:43:00,98.98,98.98,98.955,98.96,179500000.0
2007-05-16 15:44:00,98.97,98.99,98.96,98.97,245799997.0
2007-05-16 15:45:00,98.965,98.98,98.955,98.96,731699999.0
2007-05-16 15:46:00,98.97,98.97,98.95,98.97,241899998.0
2007-05-16 15:47:00,98.96,98.98,98.96,98.96,360599998.0
2007-05-16 15:48:00,98.97,98.98,98.955,98.97,133200000.0
2007-05-16 15:49:00,98.96,98.96,98.955,98.955,172300000.0
2007-05-16 15:50:00,98.955,98.97,98.94,98.95,248500001.0
2007-05-16 15:51:00,98.95,98.965,98.945,98.95,484499997.0
2007-05-16 15:52:00,98.96,98.97,98.95,98.97,296299998.0
2007-05-16 15:53:00,98.97,98.97,98.96,98.97,371099995.0
2007-05-16 15:54:00,98.97,98.98,98.97,98.97,468000000.0
2007-05-16 15:55:00,98.97,98.97,98.96,98.97,136000000.0
2007-05-16 15:56:00,98.97,98.99,98.96,98.98,456000001.0
2007-05-16 15:57:00,98.98,98.99,98.97,98.985,421100001.0
2007-05-16 15:58:00,98.975,98.99,98.96,98.96,428600000.0
2007-05-16 15:59:00,98.97,99.0,98.955,98.985,484699997.0
2007-05-16 16:00:00,99.0,99.03,98.99,99.015,719099995.0
2007-05-16 16:01:00,99.015,99.015,98.99,99.01,590999999.0
2007-05-16 16:02:00,99.01,99.04,99.005,99.03,271200000.0
2007-05-16 16:03:00,99.04,99.04,99.02,99.02,429899999.0
2007-05-16 16:04:00,99.02,99.03,99.01,99.01,479100000.0
2007-05-16 16:05:00,99.01,99.02,99.0,99.02,141899996.0
2007-05-16 16:06:00,99.02,99.02,99.0,99.0,212000000.0
2007-05-16 16:07:00,99.0,99.01,99.0,99.0,40800000.0
2007-05-16 16:08:00,99.0,99.015,99.0,99.01,354200001.0
2007-05-16 16:09:00,99.005,99.05,99.0,99.05,949799996.0
2007-05-16 16:10:00,99.05,99.06,99.04,99.05,480000000.0
2007-05-16 16:11:00,99.04,99.05,99.03,99.03,631200000.0
2007-05-16 16:12:00,99.03,99.04,99.025,99.03,290400000.0
2007-05-16 16:13:00,99.04,99.04,99.03,99.03,292899999.0
2007-05-16 16:14:00,99.03,99.04,99.01,99.03,607499998.0
2007-05-16 16:15:00,99.04,99.04,99.03,99.03,319900000.0
2007-05-16 16:16:00,99.03,99.04,99.03,99.03,80000000.0
2007-05-16 16:17:00,99.03,99.03,99.01,99.02,244499997.0
2007-05-16 16:18:00,99.02,99.03,99.01,99.03,85500001.0
2007-05-16 16:19:00,99.03,99.03,99.02,99.03,44800000.0
2007-05-16 16:20:00,99.03,99.04,99.02,99.03,36000000.0
2007-05-16 16:21:00,99.03,99.03,99.0,99.0,160599999.0
2007-05-16 16:22:00,99.01,99.02,99.0,99.01,389000000.0
2007-05-16 16:23:00,99.01,99.02,99.0,99.01,107100000.0
2007-05-16 16:24:00,99.01,99.03,99.01,99.03,77600000.0
2007-05-16 16:25:00,99.03,99.04,99.03,99.03,168800000.0
2007-05-16 16:26:00,99.03,99.03,99.02,99.03,487200000.0
2007-05-16 16:27:00,99.03,99.03,99.02,99.03,216800000.0
2007-05-16 16:28:00,99.02,99.03,99.01,99.03,223600002.0
2007-05-16 16:29:00,99.03,99.03,98.96,98.97,760799995.0
2007-05-16 16:30:00,98.96,98.98,98.95,98.97,745399996.0
2007-05-16 16:31:00,98.97,98.97,98.95,98.97,489400004.0
2007-05-16 16:32:00,98.97,99.0,98.96,98.99,1265200005.0
2007-05-16 16:33:00,98.99,99.0,98.98,98.98,654900005.0
2007-05-16 16:34:00,98.98,98.99,98.97,98.98,603099994.0
2007-05-16 16:35:00,98.98,98.98,98.95,98.96,1024900001.0
2007-05-16 16:36:00,98.96,98.97,98.95,98.96,326200000.0
2007-05-16 16:37:00,98.96,98.97,98.96,98.97,428600001.0
2007-05-16 16:38:00,98.97,98.99,98.97,98.99,742100004.0
2007-05-16 16:39:00,98.99,99.0,98.99,98.99,69600000.0
2007-05-16 16:40:00,98.99,99.0,98.97,98.97,56700000.0
2007-05-16 16:41:00,98.98,99.0,98.97,99.0,310100003.0
2007-05-16 16:42:00,98.99,99.01,98.99,98.99,180000000.0
2007-05-16 16:43:00,98.99,99.0,98.99,99.0,197300000.0
2007-05-16 16:44:00,99.0,99.0,98.99,99.0,209700000.0
2007-05-16 16:45:00,98.995,99.0,98.99,98.99,132000000.0
2007-05-16 16:46:00,98.99,99.0,98.99,99.0,264000000.0
2007-05-16 16:47:00,99.0,99.01,98.99,99.0,611300007.0
2007-05-16 16:48:00,99.0,99.01,98.99,99.01,434700000.0
2007-05-16 16:49:00,99.01,99.04,99.01,99.03,1085200002.0
2007-05-16 16:50:00,99.03,99.05,99.03,99.04,926899997.0
2007-05-16 16:51:00,99.04,99.05,99.02,99.04,744200004.0
2007-05-16 16:52:00,99.04,99.04,99.01,99.01,311599999.0
2007-05-16 16:53:00,99.01,99.03,99.01,99.01,1185199991.0
2007-05-16 16:54:00,99.015,99.02,99.01,99.01,437500003.0
2007-05-16 16:55:00,99.01,99.01,99.0,99.01,285199999.0
2007-05-16 16:56:00,99.01,99.01,99.0,99.01,386399999.0
2007-05-16 16:57:00,99.01,99.02,99.0,99.0,587400002.0
2007-05-16 16:58:00,98.99,99.02,98.99,98.99,499600000.0
2007-05-16 16:59:00,99.0,99.02,98.985,99.01,953199999.0
2007-05-16 17:00:00,99.0,99.02,99.0,99.01,509499999.0
2007-05-16 17:01:00,99.005,99.01,99.0,99.0,367400000.0
2007-05-16 17:02:00,99.0,99.0,98.99,98.99,320200000.0
2007-05-16 17:03:00,99.0,99.0,98.98,99.0,424099997.0
2007-05-16 17:04:00,99.0,99.0,98.99,98.99,49600000.0
2007-05-16 17:05:00,98.99,99.01,98.99,98.99,327000002.0
2007-05-16 17:06:00,98.995,99.03,98.98,99.03,625999999.0
2007-05-16 17:07:00,99.03,99.03,98.99,99.0,625700001.0
2007-05-16 17:08:00,99.0,99.01,98.93,98.95,961200002.0
2007-05-16 17:09:00,98.94,98.95,98.85,98.85,785300000.0
2007-05-16 17:10:00,98.86,98.88,98.755,98.77,1176599992.0
2007-05-16 17:11:00,98.85,98.86,98.77,98.8,879500005.0
2007-05-16 17:12:00,98.79,98.81,98.69,98.79,890499997.0
2007-05-16 17:13:00,98.79,98.79,98.7,98.7,826999994.0
2007-05-16 17:14:00,98.71,98.79,98.69,98.775,792500002.0
2007-05-16 17:15:00,98.78,98.79,98.75,98.75,786100003.0
2007-05-16 17:16:00,98.75,98.76,98.7,98.72,537799999.0
2007-05-16 17:17:00,98.72,98.75,98.7,98.75,415400002.0
2007-05-16 17:18:00,98.76,98.79,98.75,98.79,977800005.0
2007-05-16 17:19:00,98.78,98.79,98.75,98.78,541999997.0
2007-05-16 17:20:00,98.79,98.8,98.77,98.79,217500002.0
2007-05-16 17:21:00,98.8,98.81,98.78,98.8,834200002.0
2007-05-16 17:22:00,98.8,98.81,98.8,98.8,587199997.0
2007-05-16 17:23:00,98.8,98.81,98.8,98.81,476400003.0
2007-05-16 17:24:00,98.81,98.81,98.79,98.79,360399999.0
2007-05-16 17:25:00,98.79,98.8,98.78,98.79,374099999.0
2007-05-16 17:26:00,98.79,98.8,98.77,98.77,433200000.0
2007-05-16 17:27:00,98.78,98.79,98.77,98.79,158400000.0
2007-05-16 17:28:00,98.79,98.79,98.75,98.76,591600006.0
2007-05-16 17:29:00,98.76,98.77,98.74,98.76,598900004.0
2007-05-16 17:30:00,98.76,98.77,98.72,98.73,692799996.0
2007-05-16 17:31:00,98.73,98.74,98.7,98.72,480600000.0
2007-05-16 17:32:00,98.73,98.76,98.72,98.76,420699998.0
2007-05-16 17:33:00,98.76,98.775,98.76,98.775,166400000.0
2007-05-16 17:34:00,98.78,98.83,98.78,98.82,479800000.0
2007-05-16 17:35:00,98.83,98.83,98.785,98.79,340100002.0
2007-05-16 17:36:00,98.79,98.82,98.79,98.81,883799997.0
2007-05-16 17:37:00,98.81,98.84,98.79,98.8,1204000004.0
2007-05-16 17:38:00,98.805,98.81,98.79,98.8,399099997.0
2007-05-16 17:39:00,98.8,98.82,98.79,98.8,1082200006.0
2007-05-16 17:40:00,98.79,98.79,98.785,98.79,588599998.0
2007-05-16 17:41:00,98.79,98.79,98.77,98.77,409599997.0
2007-05-16 17:42:00,98.77,98.78,98.77,98.78,556599999.0
2007-05-16 17:43:00,98.78,98.79,98.76,98.77,647200004.0
2007-05-16 17:44:00,98.77,98.79,98.76,98.77,664900005.0
2007-05-16 17:45:00,98.77,98.79,98.77,98.79,140800000.0
2007-05-16 17:46:00,98.79,98.8,98.77,98.78,561099999.0
2007-05-16 17:47:00,98.78,98.8,98.77,98.78,528200000.0
2007-05-16 17:48:00,98.77,98.79,98.76,98.77,555099998.0
2007-05-16 17:49:00,98.77,98.79,98.755,98.76,1137100009.0
2007-05-16 17:50:00,98.77,98.79,98.77,98.77,89600000.0
2007-05-16 17:51:00,98.78,98.79,98.77,98.78,170300000.0
2007-05-16 17:52:00,98.78,98.78,98.765,98.77,89600000.0
2007-05-16 17:53:00,98.77,98.78,98.76,98.77,368500001.0
2007-05-16 17:54:00,98.76,98.77,98.74,98.76,384999997.0
2007-05-16 17:55:00,98.76,98.77,98.76,98.77,275900000.0
2007-05-16 17:56:00,98.77,98.78,98.75,98.75,355099998.0
2007-05-16 17:57:00,98.74,98.76,98.74,98.75,390999998.0
2007-05-16 17:58:00,98.75,98.76,98.73,98.75,663899998.0
2007-05-16 17:59:00,98.74,98.77,98.74,98.74,751700000.0
2007-05-16 18:00:00,98.75,98.75,98.72,98.73,297900001.0
2007-05-16 18:01:00,98.74,98.74,98.725,98.73,249099999.0
2007-05-16 18:02:00,98.73,98.73,98.72,98.725,354600000.0
2007-05-16 18:03:00,98.73,98.73,98.67,98.7,781099998.0
2007-05-16 18:04:00,98.7,98.72,98.68,98.72,560900000.0
2007-05-16 18:05:00,98.73,98.74,98.72,98.73,523200000.0
2007-05-16 18:06:00,98.73,98.73,98.69,98.7,396900000.0
2007-05-16 18:07:00,98.7,98.7,98.66,98.67,909600000.0
2007-05-16 18:08:00,98.67,98.69,98.66,98.68,543999999.0
2007-05-16 18:09:00,98.68,98.69,98.665,98.67,255000000.0
2007-05-16 18:10:00,98.675,98.69,98.65,98.65,605500000.0
2007-05-16 18:11:00,98.66,98.68,98.58,98.6,535800000.0
2007-05-16 18:12:00,98.6,98.6,98.565,98.59,392699998.0
2007-05-16 18:13:00,98.59,98.62,98.59,98.6,432500001.0
2007-05-16 18:14:00,98.6,98.61,98.57,98.59,642600000.0
2007-05-16 18:15:00,98.585,98.61,98.585,98.605,315000002.0
2007-05-16 18:16:00,98.605,98.61,98.59,98.605,537400001.0
2007-05-16 18:17:00,98.605,98.61,98.58,98.6,645900000.0
2007-05-16 18:18:00,98.6,98.61,98.57,98.57,708300003.0
2007-05-16 18:19:00,98.585,98.61,98.57,98.58,548000005.0
2007-05-16 18:20:00,98.6,98.63,98.6,98.62,412800000.0
2007-05-16 18:21:00,98.62,98.64,98.61,98.635,1009400000.0
2007-05-16 18:22:00,98.635,98.66,98.63,98.65,891400006.0
2007-05-16 18:23:00,98.65,98.65,98.62,98.63,69700000.0
2007-05-16 18:24:00,98.63,98.64,98.61,98.63,226200000.0
2007-05-16 18:25:00,98.62,98.63,98.61,98.62,455900001.0
2007-05-16 18:26:00,98.615,98.62,98.6,98.61,192099999.0
2007-05-16 18:27:00,98.61,98.63,98.605,98.63,110300000.0
2007-05-16 18:28:00,98.62,98.64,98.62,98.63,296200003.0
2007-05-16 18:29:00,98.62,98.63,98.62,98.62,114100000.0
2007-05-16 18:30:00,98.615,98.63,98.61,98.62,337900000.0
2007-05-16 18:31:00,98.62,98.62,98.61,98.61,97600000.0
2007-05-16 18:32:00,98.61,98.62,98.605,98.62,73600000.0
2007-05-16 18:33:00,98.62,98.62,98.6,98.61,207299998.0
2007-05-16 18:34:00,98.61,98.62,98.59,98.62,380000000.0
2007-05-16 18:35:00,98.62,98.62,98.61,98.61,47200000.0
2007-05-16 18:36:00,98.61,98.61,98.61,98.61,142400000.0
2007-05-16 18:37:00,98.61,98.61,98.6,98.6,135400000.0
2007-05-16 18:38:00,98.6,98.6,98.595,98.6,48200000.0
2007-05-16 18:39:00,98.6,98.62,98.6,98.62,35200000.0
2007-05-16 18:40:00,98.62,98.63,98.61,98.62,275800001.0
2007-05-16 18:41:00,98.61,98.63,98.61,98.62,66900001.0
2007-05-16 18:42:00,98.62,98.62,98.61,98.61,112800000.0
2007-05-16 18:43:00,98.6,98.62,98.6,98.61,169000000.0
2007-05-16 18:44:00,98.62,98.62,98.6,98.6,218700002.0
2007-05-16 18:45:00,98.62,98.62,98.59,98.605,197599999.0
2007-05-16 18:46:00,98.61,98.63,98.61,98.62,104799999.0
2007-05-16 18:47:00,98.615,98.63,98.615,98.62,186400000.0
2007-05-16 18:48:00,98.63,98.64,98.62,98.63,132800000.0
2007-05-16 18:49:00,98.63,98.64,98.62,98.64,137200002.0
2007-05-16 18:50:00,98.64,98.65,98.62,98.65,220400000.0
2007-05-16 18:51:00,98.65,98.65,98.63,98.64,88800000.0
2007-05-16 18:52:00,98.64,98.65,98.63,98.65,100300002.0
2007-05-16 18:53:00,98.64,98.64,98.62,98.63,340400000.0
2007-05-16 18:54:00,98.62,98.62,98.62,98.62,60000000.0
2007-05-16 18:55:00,98.62,98.63,98.61,98.63,260799997.0
2007-05-16 18:56:00,98.62,98.63,98.62,98.63,142400000.0
2007-05-16 18:57:00,98.63,98.63,98.61,98.62,386099999.0
2007-05-16 18:58:00,98.62,98.63,98.61,98.63,201000000.0
2007-05-16 18:59:00,98.62,98.63,98.61,98.62,257199999.0
2007-05-16 19:00:00,98.63,98.65,98.63,98.64,71000001.0
2007-05-16 19:01:00,98.65,98.66,98.64,98.66,147100001.0
2007-05-16 19:02:00,98.65,98.66,98.645,98.66,113300000.0
2007-05-16 19:03:00,98.66,98.66,98.65,98.65,60000000.0
2007-05-16 19:04:00,98.65,98.67,98.65,98.65,363000001.0
2007-05-16 19:05:00,98.64,98.67,98.64,98.66,140500000.0
2007-05-16 19:06:00,98.65,98.66,98.65,98.66,109200002.0
2007-05-16 19:07:00,98.66,98.67,98.66,98.67,136400000.0
2007-05-16 19:08:00,98.66,98.67,98.65,98.66,155000000.0
2007-05-16 19:09:00,98.66,98.66,98.66,98.66,39200000.0
2007-05-16 19:10:00,98.66,98.66,98.65,98.66,68199999.0
2007-05-16 19:11:00,98.66,98.66,98.645,98.645,157500000.0
2007-05-16 19:12:00,98.65,98.66,98.64,98.64,83400000.0
2007-05-16 19:13:00,98.64,98.64,98.63,98.64,50100000.0
2007-05-16 19:14:00,98.64,98.64,98.61,98.63,888699990.0
2007-05-16 19:15:00,98.62,98.64,98.62,98.63,685600004.0
2007-05-16 19:16:00,98.63,98.63,98.62,98.62,285400000.0
2007-05-16 19:17:00,98.63,98.63,98.62,98.62,216100001.0
2007-05-16 19:18:00,98.63,98.63,98.625,98.63,274000002.0
2007-05-16 19:19:00,98.63,98.64,98.63,98.64,177200000.0
2007-05-16 19:20:00,98.64,98.64,98.63,98.64,143600000.0
2007-05-16 19:21:00,98.64,98.64,98.62,98.63,381600000.0
2007-05-16 19:22:00,98.63,98.64,98.63,98.63,356500000.0
2007-05-16 19:23:00,98.63,98.63,98.63,98.63,178400000.0
2007-05-16 19:24:00,98.63,98.63,98.61,98.63,437500000.0
2007-05-16 19:25:00,98.63,98.63,98.61,98.62,498199998.0
2007-05-16 19:26:00,98.62,98.62,98.62,98.62,54400000.0
2007-05-16 19:27:00,98.62,98.62,98.62,98.62,138400000.0
2007-05-16 19:28:00,98.62,98.63,98.62,98.62,124800000.0
2007-05-16 19:29:00,98.62,98.625,98.61,98.62,340500000.0
2007-05-16 19:30:00,98.63,98.63,98.62,98.62,42400000.0
2007-05-16 19:31:00,98.62,98.63,98.62,98.62,194900000.0
2007-05-16 19:32:00,98.63,98.65,98.62,98.625,656700001.0
2007-05-16 19:33:00,98.62,98.63,98.6,98.63,285399997.0
2007-05-16 19:34:00,98.63,98.635,98.62,98.625,477600004.0
2007-05-16 19:35:00,98.62,98.64,98.62,98.64,139000005.0
2007-05-16 19:36:00,98.63,98.65,98.63,98.65,837300007.0
2007-05-16 19:37:00,98.65,98.65,98.64,98.65,178600000.0
2007-05-16 19:38:00,98.65,98.65,98.64,98.65,159100000.0
2007-05-16 19:39:00,98.65,98.65,98.63,98.63,220800000.0
2007-05-16 19:40:00,98.63,98.63,98.63,98.63,116800000.0
2007-05-16 19:41:00,98.64,98.64,98.64,98.64,69500000.0
2007-05-16 19:42:00,98.64,98.64,98.63,98.64,125400000.0
2007-05-16 19:43:00,98.64,98.64,98.62,98.64,241700003.0
2007-05-16 19:44:00,98.64,98.65,98.63,98.65,198800002.0
2007-05-16 19:45:00,98.65,98.65,98.64,98.65,219099999.0
2007-05-16 19:46:00,98.65,98.65,98.635,98.635,95400000.0
2007-05-16 19:47:00,98.635,98.65,98.63,98.64,361600004.0
2007-05-16 19:48:00,98.64,98.64,98.64,98.64,55800000.0
2007-05-16 19:49:00,98.64,98.65,98.63,98.64,121400000.0
2007-05-16 19:50:00,98.64,98.65,98.63,98.64,135200000.0
2007-05-16 19:51:00,98.64,98.64,98.64,98.64,103200000.0
2007-05-16 19:52:00,98.65,98.65,98.65,98.65,14400000.0
2007-05-16 19:53:00,98.65,98.65,98.635,98.635,180500000.0
2007-05-16 19:54:00,98.64,98.65,98.63,98.645,113000001.0
2007-05-16 19:55:00,98.64,98.65,98.63,98.645,276100001.0
2007-05-16 19:56:00,98.65,98.65,98.64,98.65,105600000.0
2007-05-16 19:57:00,98.65,98.65,98.64,98.64,108800000.0
2007-05-16 19:58:00,98.64,98.65,98.625,98.625,330300002.0
2007-05-16 19:59:00,98.63,98.64,98.62,98.63,35200000.0
2007-05-16 20:00:00,98.63,98.63,98.61,98.62,203400000.0
2007-05-16 20:01:00,98.62,98.63,98.62,98.625,246400000.0
2007-05-16 20:02:00,98.625,98.625,98.61,98.61,246000000.0
2007-05-16 20:03:00,98.62,98.62,98.61,98.61,23000000.0
2007-05-16 20:04:00,98.61,98.62,98.61,98.61,32800000.0
2007-05-16 20:05:00,98.62,98.63,98.61,98.61,112800000.0
2007-05-16 20:06:00,98.62,98.64,98.61,98.625,210300000.0
2007-05-16 20:07:00,98.63,98.65,98.62,98.63,110400000.0
2007-05-16 20:08:00,98.63,98.64,98.62,98.63,112900000.0
2007-05-16 20:09:00,98.63,98.64,98.63,98.64,28800000.0
2007-05-16 20:10:00,98.64,98.65,98.64,98.64,28800000.0
2007-05-16 20:11:00,98.65,98.65,98.62,98.62,63200000.0
2007-05-16 20:12:00,98.62,98.63,98.62,98.625,154500000.0
2007-05-16 20:13:00,98.625,98.63,98.62,98.62,131200000.0
2007-05-16 20:14:00,98.62,98.63,98.61,98.62,382900000.0
2007-05-16 20:15:00,98.62,98.63,98.61,98.63,327599998.0
2007-05-16 20:16:00,98.63,98.66,98.62,98.66,238900000.0
2007-05-16 20:17:00,98.66,98.66,98.64,98.65,845399995.0
2007-05-16 20:18:00,98.65,98.68,98.65,98.66,534099999.0
2007-05-16 20:19:00,98.66,98.67,98.65,98.67,188300000.0
2007-05-16 20:20:00,98.665,98.67,98.66,98.66,124900000.0
2007-05-16 20:21:00,98.66,98.66,98.64,98.66,191300000.0
2007-05-16 20:22:00,98.66,98.67,98.66,98.67,44000000.0
2007-05-16 20:23:00,98.66,98.67,98.655,98.66,140600000.0
2007-05-16 20:24:00,98.665,98.68,98.66,98.66,204100000.0
2007-05-16 20:25:00,98.66,98.67,98.66,98.67,67700000.0
2007-05-16 20:26:00,98.67,98.67,98.665,98.67,106700000.0
2007-05-16 20:27:00,98.67,98.68,98.66,98.68,179200000.0
2007-05-16 20:28:00,98.68,98.68,98.665,98.665,82300000.0
2007-05-16 20:29:00,98.66,98.67,98.66,98.67,61600000.0
2007-05-16 20:30:00,98.68,98.69,98.67,98.68,61600000.0
2007-05-16 20:31:00,98.68,98.68,98.675,98.68,21900000.0
2007-05-16 20:32:00,98.68,98.69,98.67,98.68,98100000.0
2007-05-16 20:33:00,98.68,98.69,98.68,98.69,24800000.0
2007-05-16 20:34:00,98.69,98.7,98.68,98.68,103100000.0
2007-05-16 20:35:00,98.69,98.71,98.69,98.71,144700000.0
2007-05-16 20:36:00,98.705,98.71,98.69,98.71,136999999.0
2007-05-16 20:37:00,98.71,98.71,98.7,98.71,230400000.0
2007-05-16 20:38:00,98.71,98.74,98.71,98.725,274800000.0
2007-05-16 20:39:00,98.725,98.74,98.72,98.73,999999999.0
2007-05-16 20:40:00,98.73,98.73,98.71,98.72,520400005.0
2007-05-16 20:41:00,98.71,98.73,98.71,98.73,461099997.0
2007-05-16 20:42:00,98.72,98.73,98.71,98.73,1206500015.0
2007-05-16 20:43:00,98.73,98.74,98.725,98.74,66400000.0
2007-05-16 20:44:00,98.73,98.73,98.73,98.73,34400000.0
2007-05-16 20:45:00,98.73,98.74,98.73,98.74,86300000.0
2007-05-16 20:46:00,98.74,98.75,98.72,98.72,146400000.0
2007-05-16 20:47:00,98.73,98.74,98.72,98.74,377599994.0
2007-05-16 20:48:00,98.73,98.73,98.71,98.73,119400000.0
2007-05-16 20:49:00,98.725,98.73,98.72,98.73,285400000.0
2007-05-16 20:50:00,98.73,98.73,98.7,98.7,273800004.0
2007-05-16 20:51:00,98.71,98.72,98.71,98.715,198200001.0
2007-05-16 20:52:00,98.715,98.72,98.71,98.72,80000000.0
2007-05-16 20:53:00,98.72,98.72,98.7,98.72,303000002.0
2007-05-16 20:54:00,98.71,98.72,98.71,98.71,75900000.0
2007-05-16 20:55:00,98.7,98.72,98.7,98.72,555199998.0
2007-05-16 20:56:00,98.72,98.72,98.7,98.71,166800000.0
2007-05-16 20:57:00,98.71,98.71,98.71,98.71,25600000.0
2007-05-16 20:58:00,98.72,98.72,98.71,98.72,4000000.0
2007-05-16 20:59:00,98.72,98.72,98.68,98.7,81600000.0
2007-05-16 21:00:00,98.69,98.71,98.69,98.7,138400000.0
2007-05-16 21:01:00,98.69,98.7,98.69,98.7,264799999.0
2007-05-16 21:02:00,98.69,98.7,98.68,98.7,192900000.0
2007-05-16 21:03:00,98.7,98.7,98.7,98.7,49600000.0
2007-05-16 21:04:00,98.71,98.71,98.69,98.695,152800000.0
2007-05-16 21:05:00,98.7,98.71,98.69,98.69,154200000.0
2007-05-16 21:06:00,98.7,98.7,98.7,98.7,12800000.0
2007-05-16 21:07:00,98.7,98.71,98.7,98.71,74400000.0
2007-05-16 21:08:00,98.71,98.72,98.7,98.705,278099998.0
2007-05-16 21:09:00,98.705,98.71,98.705,98.71,57900000.0
2007-05-16 21:10:00,98.71,98.72,98.71,98.72,48000000.0
2007-05-16 21:11:00,98.71,98.72,98.71,98.71,75200000.0
2007-05-16 21:12:00,98.71,98.72,98.71,98.72,95200000.0
2007-05-16 21:13:00,98.72,98.72,98.72,98.72,20800000.0
2007-05-16 21:14:00,98.72,98.72,98.72,98.72,800000.0
2007-05-16 21:15:00,98.71,98.71,98.71,98.71,44000000.0
2007-05-16 21:16:00,98.72,98.72,98.715,98.715,52000000.0
2007-05-16 21:17:00,98.73,98.73,98.73,98.73,74400000.0
2007-05-16 21:18:00,98.73,98.73,98.72,98.73,66600000.0
2007-05-16 21:19:00,98.73,98.73,98.7,98.7,469100002.0
2007-05-16 21:20:00,98.71,98.71,98.69,98.69,270100004.0
2007-05-16 21:21:00,98.7,98.7,98.7,98.7,70400000.0
2007-05-16 21:22:00,98.7,98.71,98.68,98.71,577599998.0
2007-05-16 21:23:00,98.705,98.705,98.695,98.7,164000000.0
2007-05-16 21:24:00,98.7,98.7,98.69,98.7,100500000.0
2007-05-16 21:25:00,98.7,98.7,98.69,98.69,114400000.0
2007-05-16 21:26:00,98.69,98.69,98.685,98.69,47800000.0
2007-05-16 21:27:00,98.69,98.69,98.66,98.675,415900002.0
2007-05-16 21:28:00,98.67,98.68,98.67,98.68,248600000.0
2007-05-16 21:29:00,98.68,98.69,98.67,98.69,315599998.0
2007-05-16 21:30:00,98.69,98.7,98.67,98.685,199799998.0
2007-05-16 21:31:00,98.68,98.68,98.68,98.68,14700000.0
2007-05-16 21:32:00,98.68,98.68,98.68,98.68,17600000.0
2007-05-16 21:33:00,98.69,98.69,98.69,98.69,8000000.0
2007-05-16 21:34:00,98.685,98.685,98.67,98.68,222900000.0
2007-05-16 21:35:00,98.68,98.68,98.67,98.68,181600000.0
2007-05-16 21:36:00,98.68,98.69,98.68,98.68,285300000.0
2007-05-16 21:37:00,98.675,98.68,98.67,98.67,35200000.0
2007-05-16 21:38:00,98.675,98.69,98.67,98.69,139500000.0
2007-05-16 21:39:00,98.685,98.69,98.68,98.69,213400000.0
2007-05-16 21:40:00,98.69,98.69,98.69,98.69,8800000.0
2007-05-16 21:41:00,98.69,98.69,98.69,98.69,24000000.0
2007-05-16 21:42:00,98.69,98.69,98.69,98.69,29600000.0
2007-05-16 21:43:00,98.69,98.69,98.69,98.69,36000000.0
2007-05-16 21:44:00,98.69,98.69,98.68,98.68,23200000.0
2007-05-16 21:45:00,98.68,98.68,98.68,98.68,80000000.0
2007-05-16 21:46:00,98.68,98.68,98.68,98.68,40000000.0
2007-05-16 21:47:00,98.68,98.7,98.68,98.7,220800000.0
2007-05-16 21:48:00,98.7,98.7,98.69,98.69,40800000.0
2007-05-16 21:49:00,98.69,98.7,98.69,98.695,51200000.0
2007-05-16 21:50:00,98.69,98.695,98.67,98.685,97600002.0
2007-05-16 21:51:00,98.69,98.69,98.68,98.69,132800000.0
2007-05-16 21:52:00,98.69,98.7,98.69,98.7,31200000.0
2007-05-16 21:53:00,98.7,98.7,98.69,98.69,79400000.0
2007-05-16 21:54:00,98.69,98.7,98.69,98.7,69600000.0
2007-05-16 21:55:00,98.67,98.693,98.667,98.688,127000000.0
2007-05-16 21:56:00,98.71,98.71,98.71,98.71,4800000.0
2007-05-16 21:57:00,98.7,98.71,98.7,98.71,55200000.0
2007-05-16 21:58:00,98.71,98.71,98.69,98.695,131200000.0
2007-05-16 21:59:00,98.71,98.71,98.7,98.71,56000000.0
2007-05-16 22:00:00,98.71,98.72,98.71,98.71,6400000.0
2007-05-16 22:01:00,98.71,98.72,98.7,98.72,62400000.0
2007-05-16 22:02:00,98.72,98.72,98.72,98.72,3200000.0
2007-05-16 22:03:00,98.73,98.73,98.71,98.71,24800000.0
2007-05-16 22:04:00,98.72,98.73,98.71,98.72,36000000.0
2007-05-16 22:05:00,98.72,98.73,98.71,98.73,21600000.0
2007-05-16 22:06:00,98.73,98.73,98.73,98.73,55200000.0
2007-05-16 22:07:00,98.73,98.74,98.71,98.73,28000000.0
2007-05-16 22:08:00,98.72,98.72,98.72,98.72,16000000.0
2007-05-16 22:09:00,98.72,98.72,98.71,98.72,74400000.0
2007-05-16 22:10:00,98.71,98.71,98.7,98.7,25600000.0
2007-05-16 22:11:00,98.694,98.694,98.665,98.665,24800000.0
2007-05-16 22:12:00,98.71,98.71,98.71,98.71,4000000.0
2007-05-16 22:13:00,98.7,98.7,98.7,98.7,33600000.0
2007-05-16 22:14:00,98.71,98.71,98.71,98.71,4800000.0
2007-05-16 22:15:00,98.7,98.71,98.7,98.7,83200000.0
2007-05-16 22:16:00,98.7,98.71,98.7,98.7,89600000.0
2007-05-16 22:17:00,98.7,98.71,98.7,98.71,136800000.0
2007-05-16 22:18:00,98.705,98.71,98.7,98.71,56800000.0
2007-05-16 22:19:00,98.71,98.71,98.7,98.7,92000000.0
2007-05-16 22:20:00,98.7,98.71,98.68,98.685,274100000.0
2007-05-16 22:21:00,98.69,98.69,98.68,98.69,51700000.0
2007-05-16 22:22:00,98.69,98.7,98.68,98.7,48000000.0
2007-05-16 22:23:00,98.685,98.7,98.68,98.685,50600000.0
2007-05-16 22:24:00,98.69,98.69,98.68,98.68,100800000.0
2007-05-16 22:25:00,98.68,98.69,98.67,98.69,166600000.0
2007-05-16 22:26:00,98.69,98.69,98.69,98.69,109600000.0
2007-05-16 22:27:00,98.69,98.69,98.69,98.69,10400000.0
2007-05-16 22:28:00,98.69,98.7,98.69,98.69,90000000.0
2007-05-16 22:29:00,98.7,98.71,98.69,98.71,160600000.0
2007-05-16 22:30:00,98.69,98.71,98.69,98.7,329600000.0
2007-05-16 22:31:00,98.7,98.7,98.68,98.69,106400000.0
2007-05-16 22:32:00,98.69,98.7,98.69,98.7,24800000.0
2007-05-16 22:33:00,98.7,98.7,98.69,98.69,18400000.0
2007-05-16 22:34:00,98.69,98.7,98.69,98.7,40800000.0
2007-05-16 22:35:00,98.7,98.7,98.69,98.69,31200000.0
2007-05-16 22:36:00,98.69,98.7,98.69,98.7,14400000.0
2007-05-16 22:37:00,98.637,98.694,98.637,98.694,55199999.0
2007-05-16 22:38:00,98.69,98.7,98.69,98.7,20000000.0
2007-05-16 22:39:00,98.7,98.7,98.69,98.7,34400000.0
2007-05-16 22:40:00,98.7,98.7,98.69,98.7,71400000.0
2007-05-16 22:41:00,98.7,98.7,98.7,98.7,55200000.0
2007-05-16 22:42:00,98.7,98.71,98.69,98.71,92400000.0
2007-05-16 22:43:00,98.7,98.71,98.7,98.71,104700001.0
2007-05-16 22:44:00,98.72,98.72,98.71,98.72,30200000.0
2007-05-16 22:45:00,98.72,98.72,98.7,98.7,163900000.0
2007-05-16 22:46:00,98.668,98.702,98.665,98.665,172800005.0
2007-05-16 22:47:00,98.705,98.71,98.69,98.705,135700000.0
2007-05-16 22:48:00,98.7,98.71,98.69,98.7,182399999.0
2007-05-16 22:49:00,98.705,98.71,98.69,98.69,180100000.0
2007-05-16 22:50:00,98.705,98.71,98.7,98.71,178300000.0
2007-05-16 22:51:00,98.71,98.71,98.71,98.71,13600000.0
2007-05-16 22:52:00,98.712,98.716,98.67,98.716,183999997.0
2007-05-16 22:53:00,98.71,98.71,98.695,98.695,19200000.0
2007-05-16 22:54:00,98.695,98.71,98.69,98.69,198999997.0
2007-05-16 22:55:00,98.7,98.7,98.69,98.7,64800000.0
2007-05-16 22:56:00,98.7,98.71,98.695,98.695,172600001.0
2007-05-16 22:57:00,98.71,98.71,98.7,98.71,90400000.0
2007-05-16 22:58:00,98.71,98.715,98.69,98.71,191600001.0
2007-05-16 22:59:00,98.71,98.72,98.67,98.67,192100000.0
2007-05-16 23:00:00,98.67,98.72,98.64,98.65,159000000.0
2007-05-16 23:01:00,98.65,98.65,98.64,98.64,57200000.0
2007-05-16 23:02:00,98.68,98.69,98.68,98.68,100100000.0
2007-05-16 23:03:00,98.72,98.73,98.68,98.73,156400000.0
2007-05-16 23:04:00,98.72,98.73,98.69,98.72,126300003.0
2007-05-16 23:05:00,98.73,98.73,98.73,98.73,50100002.0
2007-05-16 23:06:00,98.73,98.73,98.73,98.73,21400000.0
2007-05-16 23:07:00,98.75,98.75,98.74,98.74,30400000.0
2007-05-16 23:08:00,98.74,98.75,98.74,98.74,91900000.0
2007-05-16 23:09:00,98.71,98.75,98.71,98.75,61400000.0
2007-05-16 23:10:00,98.726,98.748,98.726,98.748,40799998.0
2007-05-16 23:11:00,98.75,98.75,98.73,98.73,10400000.0
2007-05-16 23:12:00,98.74,98.74,98.71,98.71,161600001.0
2007-05-16 23:13:00,98.74,98.74,98.71,98.74,76900001.0
2007-05-16 23:14:00,98.71,98.74,98.7,98.74,79600000.0
2007-05-16 23:15:00,98.735,98.75,98.735,98.75,13600000.0
2007-05-16 23:16:00,98.745,98.75,98.74,98.75,42400000.0
2007-05-16 23:17:00,98.74,98.74,98.72,98.73,47900001.0
2007-05-16 23:18:00,98.745,98.75,98.74,98.75,26600000.0
2007-05-16 23:19:00,98.73,98.75,98.73,98.75,67600002.0
2007-05-16 23:20:00,98.75,98.75,98.73,98.75,71700002.0
2007-05-16 23:21:00,98.75,98.75,98.72,98.75,96500001.0
2007-05-16 23:22:00,98.75,98.75,98.75,98.75,12000000.0
2007-05-16 23:23:00,98.745,98.75,98.72,98.75,50200001.0
2007-05-16 23:24:00,98.745,98.75,98.72,98.75,48600001.0
2007-05-16 23:25:00,98.741,98.741,98.718,98.719,41600001.0
2007-05-16 23:26:00,98.745,98.745,98.74,98.74,15200000.0
2007-05-16 23:27:00,98.71,98.71,98.71,98.71,19000000.0
2007-05-16 23:28:00,98.745,98.75,98.745,98.75,17600000.0
2007-05-16 23:29:00,98.743,98.755,98.725,98.725,251199999.0
2007-05-16 23:30:00,98.745,98.75,98.72,98.72,64300000.0
2007-05-16 23:31:00,98.71,98.745,98.71,98.71,163900001.0
2007-05-16 23:32:00,98.74,98.74,98.74,98.74,44000000.0
2007-05-16 23:33:00,98.74,98.74,98.73,98.73,48000000.0
2007-05-16 23:34:00,98.71,98.72,98.7,98.72,95500000.0
2007-05-16 23:35:00,98.73,98.73,98.73,98.73,19200000.0
2007-05-16 23:36:00,98.71,98.73,98.71,98.72,24700000.0
2007-05-16 23:37:00,98.7,98.74,98.7,98.73,63000000.0
2007-05-16 23:38:00,98.73,98.73,98.68,98.7,98100000.0
2007-05-16 23:39:00,98.69,98.72,98.68,98.68,24700000.0
2007-05-16 23:40:00,98.71,98.71,98.71,98.71,25600000.0
2007-05-16 23:41:00,98.72,98.72,98.715,98.715,21600000.0
2007-05-16 23:42:00,98.715,98.74,98.69,98.73,116500002.0
2007-05-16 23:43:00,98.74,98.74,98.735,98.735,17600000.0
2007-05-16 23:44:00,98.735,98.74,98.73,98.74,23200000.0
2007-05-16 23:45:00,98.705,98.711,98.7,98.705,69600000.0
2007-05-16 23:46:00,98.735,98.735,98.73,98.73,26400000.0
2007-05-16 23:47:00,98.73,98.73,98.73,98.73,9600000.0
2007-05-16 23:48:00,98.73,98.73,98.73,98.73,15200000.0
2007-05-16 23:49:00,98.73,98.735,98.72,98.735,75100000.0
2007-05-16 23:50:00,98.74,98.75,98.72,98.75,44800000.0
2007-05-16 23:51:00,98.75,98.75,98.745,98.75,31200000.0
2007-05-16 23:52:00,98.735,98.735,98.717,98.725,40800000.0
2007-05-16 23:53:00,98.75,98.78,98.73,98.76,175800000.0
2007-05-16 23:54:00,98.75,98.77,98.72,98.75,167599997.0
2007-05-16 23:55:00,98.77,98.77,98.74,98.74,85600000.0
2007-05-16 23:56:00,98.735,98.74,98.725,98.73,91600000.0
2007-05-16 23:57:00,98.74,98.75,98.74,98.74,50400000.0
2007-05-16 23:58:00,98.74,98.74,98.72,98.72,71200000.0
2007-05-16 23:59:00,98.712,98.712,98.678,98.696,253700001.0
2007-05-17 00:00:00,98.725,98.73,98.7,98.7,103900000.0
2007-05-17 00:01:00,98.7,98.75,98.7,98.74,225000001.0
2007-05-17 00:02:00,98.72,98.75,98.71,98.74,293300000.0
2007-05-17 00:03:00,98.74,98.76,98.72,98.74,115699999.0
2007-05-17 00:04:00,98.72,98.74,98.7,98.73,169299999.0
2007-05-17 00:05:00,98.725,98.73,98.725,98.73,11200000.0
2007-05-17 00:06:00,98.73,98.73,98.725,98.73,41600000.0
2007-05-17 00:07:00,98.73,98.73,98.7,98.72,105400000.0
2007-05-17 00:08:00,98.72,98.72,98.71,98.72,32200000.0
2007-05-17 00:09:00,98.72,98.72,98.705,98.705,52400000.0
2007-05-17 00:10:00,98.71,98.71,98.71,98.71,5600000.0
2007-05-17 00:11:00,98.71,98.71,98.71,98.71,15200000.0
2007-05-17 00:12:00,98.71,98.71,98.7,98.7,83300000.0
2007-05-17 00:13:00,98.7,98.71,98.7,98.71,38400000.0
2007-05-17 00:14:00,98.71,98.71,98.69,98.69,60000000.0
2007-05-17 00:15:00,98.695,98.7,98.695,98.7,20800000.0
2007-05-17 00:16:00,98.7,98.7,98.7,98.7,13600000.0
2007-05-17 00:17:00,98.68,98.71,98.68,98.71,74400000.0
2007-05-17 00:18:00,98.71,98.71,98.7,98.71,20000000.0
2007-05-17 00:19:00,98.71,98.71,98.7,98.7,14400000.0
2007-05-17 00:20:00,98.7,98.71,98.69,98.705,104000000.0
2007-05-17 00:21:00,98.69,98.7,98.69,98.7,110200000.0
2007-05-17 00:22:00,98.7,98.71,98.69,98.7,224400001.0
2007-05-17 00:23:00,98.705,98.71,98.7,98.7,37600000.0
2007-05-17 00:24:00,98.7,98.71,98.68,98.7,191200000.0
2007-05-17 00:25:00,98.7,98.71,98.68,98.7,188400001.0
2007-05-17 00:26:00,98.7,98.71,98.69,98.7,125500000.0
2007-05-17 00:27:00,98.71,98.72,98.69,98.7,58100000.0
2007-05-17 00:28:00,98.72,98.72,98.72,98.72,91600000.0
2007-05-17 00:29:00,98.72,98.73,98.72,98.72,80100000.0
2007-05-17 00:30:00,98.715,98.72,98.71,98.72,77400000.0
2007-05-17 00:31:00,98.715,98.73,98.7,98.7,91800000.0
2007-05-17 00:32:00,98.7,98.71,98.69,98.71,64000000.0
2007-05-17 00:33:00,98.69,98.71,98.69,98.71,75700000.0
2007-05-17 00:34:00,98.71,98.71,98.69,98.71,67300000.0
2007-05-17 00:35:00,98.69,98.71,98.69,98.7,93400000.0
2007-05-17 00:36:00,98.71,98.72,98.69,98.71,242500001.0
2007-05-17 00:37:00,98.7,98.72,98.69,98.72,209500000.0
2007-05-17 00:38:00,98.72,98.73,98.7,98.7,85700000.0
2007-05-17 00:39:00,98.71,98.715,98.7,98.7,95900000.0
2007-05-17 00:40:00,98.71,98.71,98.71,98.71,19200000.0
2007-05-17 00:41:00,98.71,98.72,98.71,98.72,91200000.0
2007-05-17 00:42:00,98.7,98.72,98.7,98.71,73500000.0
2007-05-17 00:43:00,98.72,98.72,98.69,98.71,87100000.0
2007-05-17 00:44:00,98.69,98.72,98.69,98.72,54100000.0
2007-05-17 00:45:00,98.715,98.74,98.7,98.72,186600000.0
2007-05-17 00:46:00,98.72,98.73,98.72,98.72,49700000.0
2007-05-17 00:47:00,98.72,98.74,98.71,98.735,90400000.0
2007-05-17 00:48:00,98.71,98.74,98.71,98.73,51900000.0
2007-05-17 00:49:00,98.735,98.75,98.69,98.69,160299999.0
2007-05-17 00:50:00,98.71,98.74,98.69,98.72,358400005.0
2007-05-17 00:51:00,98.74,98.74,98.7,98.72,256700000.0
2007-05-17 00:52:00,98.72,98.73,98.72,98.73,78400000.0
2007-05-17 00:53:00,98.72,98.72,98.688,98.69,225199994.0
2007-05-17 00:54:00,98.73,98.73,98.72,98.72,39200000.0
2007-05-17 00:55:00,98.7,98.74,98.7,98.74,116800000.0
2007-05-17 00:56:00,98.73,98.74,98.73,98.74,42400000.0
2007-05-17 00:57:00,98.74,98.75,98.74,98.74,117600000.0
2007-05-17 00:58:00,98.76,98.76,98.73,98.75,250700002.0
2007-05-17 00:59:00,98.75,98.75,98.745,98.745,88200000.0
2007-05-17 01:00:00,98.755,98.76,98.73,98.75,126200000.0
2007-05-17 01:01:00,98.745,98.76,98.72,98.74,156500000.0
2007-05-17 01:02:00,98.75,98.76,98.73,98.74,363499998.0
2007-05-17 01:03:00,98.735,98.75,98.735,98.74,145100000.0
2007-05-17 01:04:00,98.74,98.74,98.72,98.74,144800000.0
2007-05-17 01:05:00,98.74,98.75,98.74,98.74,92800000.0
2007-05-17 01:06:00,98.74,98.74,98.73,98.73,28800000.0
2007-05-17 01:07:00,98.73,98.74,98.72,98.73,115200000.0
2007-05-17 01:08:00,98.73,98.73,98.72,98.72,60000000.0
2007-05-17 01:09:00,98.72,98.73,98.72,98.725,156000000.0
2007-05-17 01:10:00,98.725,98.73,98.71,98.725,147400000.0
2007-05-17 01:11:00,98.73,98.74,98.68,98.71,152700000.0
2007-05-17 01:12:00,98.7,98.735,98.69,98.71,394200000.0
2007-05-17 01:13:00,98.71,98.735,98.71,98.71,204800000.0
2007-05-17 01:14:00,98.73,98.75,98.71,98.71,302300000.0
2007-05-17 01:15:00,98.735,98.74,98.7,98.72,348200000.0
2007-05-17 01:16:00,98.7,98.73,98.69,98.7,272100000.0
2007-05-17 01:17:00,98.72,98.72,98.69,98.71,269300000.0
2007-05-17 01:18:00,98.71,98.73,98.7,98.72,108800000.0
2007-05-17 01:19:00,98.72,98.73,98.71,98.72,115100000.0
2007-05-17 01:20:00,98.72,98.74,98.7,98.74,535100001.0
2007-05-17 01:21:00,98.73,98.75,98.72,98.75,478700000.0
2007-05-17 01:22:00,98.75,98.77,98.73,98.76,92000000.0
2007-05-17 01:23:00,98.77,98.77,98.76,98.77,11200000.0
2007-05-17 01:24:00,98.77,98.77,98.74,98.74,243200000.0
2007-05-17 01:25:00,98.74,98.75,98.73,98.735,417099998.0
2007-05-17 01:26:00,98.73,98.74,98.7,98.72,282500000.0
2007-05-17 01:27:00,98.72,98.73,98.71,98.72,226400000.0
2007-05-17 01:28:00,98.72,98.73,98.71,98.73,248800000.0
2007-05-17 01:29:00,98.73,98.73,98.715,98.72,120000000.0
2007-05-17 01:30:00,98.715,98.72,98.7,98.7,271900000.0
2007-05-17 01:31:00,98.71,98.73,98.71,98.72,224800000.0
2007-05-17 01:32:00,98.715,98.725,98.71,98.72,126300000.0
2007-05-17 01:33:00,98.71,98.73,98.71,98.725,119200000.0
2007-05-17 01:34:00,98.725,98.73,98.71,98.71,197600000.0
2007-05-17 01:35:00,98.71,98.725,98.71,98.72,271200000.0
2007-05-17 01:36:00,98.72,98.73,98.72,98.72,142400000.0
2007-05-17 01:37:00,98.725,98.74,98.72,98.725,218800000.0
2007-05-17 01:38:00,98.72,98.73,98.72,98.73,143900000.0
2007-05-17 01:39:00,98.713,98.716,98.698,98.698,1118599982.0
2007-05-17 01:40:00,98.73,98.74,98.72,98.72,174999999.0
2007-05-17 01:41:00,98.72,98.72,98.72,98.72,25600000.0
2007-05-17 01:42:00,98.72,98.72,98.72,98.72,36000000.0
2007-05-17 01:43:00,98.72,98.74,98.71,98.74,131500000.0
2007-05-17 01:44:00,98.72,98.74,98.72,98.73,45600000.0
2007-05-17 01:45:00,98.72,98.73,98.72,98.73,33600000.0
2007-05-17 01:46:00,98.72,98.73,98.72,98.72,48000000.0
2007-05-17 01:47:00,98.73,98.73,98.72,98.72,51200000.0
2007-05-17 01:48:00,98.72,98.72,98.68,98.7,258200000.0
2007-05-17 01:49:00,98.7,98.7,98.66,98.68,110700001.0
2007-05-17 01:50:00,98.7,98.79,98.7,98.73,433099999.0
2007-05-17 01:51:00,98.73,98.79,98.72,98.79,481300003.0
2007-05-17 01:52:00,98.785,98.785,98.74,98.765,398900000.0
2007-05-17 01:53:00,98.76,98.78,98.75,98.77,295600000.0
2007-05-17 01:54:00,98.78,98.815,98.77,98.815,425300000.0
2007-05-17 01:55:00,98.815,98.83,98.81,98.82,300800000.0
2007-05-17 01:56:00,98.815,98.82,98.79,98.795,138700000.0
2007-05-17 01:57:00,98.8,98.8,98.77,98.79,311199999.0
2007-05-17 01:58:00,98.79,98.8,98.78,98.79,165000000.0
2007-05-17 01:59:00,98.79,98.79,98.78,98.785,189600000.0
2007-05-17 02:00:00,98.78,98.78,98.77,98.78,213600001.0
2007-05-17 02:01:00,98.78,98.78,98.76,98.77,273300000.0
2007-05-17 02:02:00,98.77,98.78,98.77,98.78,107400000.0
2007-05-17 02:03:00,98.775,98.785,98.76,98.76,358499995.0
2007-05-17 02:04:00,98.77,98.78,98.76,98.77,121099999.0
2007-05-17 02:05:00,98.775,98.78,98.76,98.765,278500000.0
2007-05-17 02:06:00,98.77,98.78,98.76,98.76,294300002.0
2007-05-17 02:07:00,98.77,98.78,98.77,98.78,102200000.0
2007-05-17 02:08:00,98.78,98.795,98.78,98.795,256800000.0
2007-05-17 02:09:00,98.8,98.8,98.78,98.78,101600000.0
2007-05-17 02:10:00,98.785,98.8,98.785,98.79,91000000.0
2007-05-17 02:11:00,98.79,98.79,98.79,98.79,68000000.0
2007-05-17 02:12:00,98.79,98.79,98.77,98.79,112000000.0
2007-05-17 02:13:00,98.78,98.8,98.775,98.79,360700000.0
2007-05-17 02:14:00,98.79,98.8,98.78,98.79,207400000.0
2007-05-17 02:15:00,98.8,98.8,98.77,98.77,99200000.0
2007-05-17 02:16:00,98.77,98.78,98.75,98.76,454200001.0
2007-05-17 02:17:00,98.77,98.79,98.76,98.79,421899999.0
2007-05-17 02:18:00,98.78,98.79,98.78,98.79,89499999.0
2007-05-17 02:19:00,98.79,98.79,98.785,98.79,158600000.0
2007-05-17 02:20:00,98.79,98.79,98.78,98.79,64800000.0
2007-05-17 02:21:00,98.79,98.79,98.78,98.79,16000000.0
2007-05-17 02:22:00,98.79,98.79,98.79,98.79,7200000.0
2007-05-17 02:23:00,98.78,98.81,98.78,98.81,132000000.0
2007-05-17 02:24:00,98.81,98.82,98.795,98.82,152100000.0
2007-05-17 02:25:00,98.81,98.83,98.8,98.81,183799999.0
2007-05-17 02:26:00,98.82,98.83,98.81,98.81,76000000.0
2007-05-17 02:27:00,98.815,98.84,98.815,98.83,32800000.0
2007-05-17 02:28:00,98.83,98.855,98.83,98.85,167200000.0
2007-05-17 02:29:00,98.85,98.85,98.82,98.83,195600000.0
2007-05-17 02:30:00,98.835,98.84,98.83,98.84,125100000.0
2007-05-17 02:31:00,98.84,98.84,98.82,98.82,117600000.0
2007-05-17 02:32:00,98.82,98.85,98.82,98.85,641400000.0
2007-05-17 02:33:00,98.85,98.86,98.84,98.85,355400000.0
2007-05-17 02:34:00,98.85,98.87,98.85,98.86,383200000.0
2007-05-17 02:35:00,98.87,98.87,98.84,98.87,579799996.0
2007-05-17 02:36:00,98.87,98.87,98.83,98.85,319200001.0
2007-05-17 02:37:00,98.85,98.86,98.84,98.84,196000000.0
2007-05-17 02:38:00,98.84,98.85,98.83,98.845,243500000.0
2007-05-17 02:39:00,98.84,98.86,98.84,98.85,327699999.0
2007-05-17 02:40:00,98.85,98.86,98.85,98.86,49600000.0
2007-05-17 02:41:00,98.86,98.87,98.85,98.87,156800000.0
2007-05-17 02:42:00,98.86,98.87,98.86,98.86,264000000.0
2007-05-17 02:43:00,98.86,98.87,98.84,98.85,200800000.0
2007-05-17 02:44:00,98.84,98.85,98.83,98.84,102900000.0
2007-05-17 02:45:00,98.84,98.84,98.82,98.84,188299999.0
2007-05-17 02:46:00,98.84,98.84,98.83,98.84,58700000.0
2007-05-17 02:47:00,98.84,98.84,98.84,98.84,16800000.0
2007-05-17 02:48:00,98.84,98.84,98.84,98.84,12000000.0
2007-05-17 02:49:00,98.83,98.84,98.82,98.83,128000000.0
2007-05-17 02:50:00,98.83,98.83,98.82,98.83,92000000.0
2007-05-17 02:51:00,98.825,98.84,98.82,98.83,235200000.0
2007-05-17 02:52:00,98.83,98.84,98.81,98.835,132800000.0
2007-05-17 02:53:00,98.835,98.84,98.82,98.83,279000001.0
2007-05-17 02:54:00,98.82,98.84,98.81,98.815,388100000.0
2007-05-17 02:55:00,98.82,98.83,98.8,98.8,441700001.0
2007-05-17 02:56:00,98.82,98.82,98.81,98.81,65600000.0
2007-05-17 02:57:00,98.82,98.83,98.81,98.82,297600000.0
2007-05-17 02:58:00,98.81,98.85,98.81,98.84,509300000.0
2007-05-17 02:59:00,98.84,98.84,98.825,98.825,108800000.0
2007-05-17 03:00:00,98.83,98.84,98.82,98.82,339900000.0
2007-05-17 03:01:00,98.82,98.82,98.81,98.82,79899998.0
2007-05-17 03:02:00,98.825,98.83,98.825,98.83,10400000.0
2007-05-17 03:03:00,98.83,98.84,98.825,98.83,126400000.0
2007-05-17 03:04:00,98.84,98.84,98.82,98.82,92000000.0
2007-05-17 03:05:00,98.84,98.84,98.84,98.84,36000000.0
2007-05-17 03:06:00,98.83,98.84,98.82,98.83,301799999.0
2007-05-17 03:07:00,98.82,98.84,98.82,98.835,243800000.0
2007-05-17 03:08:00,98.84,98.86,98.84,98.855,333600000.0
2007-05-17 03:09:00,98.855,98.855,98.83,98.83,533500000.0
2007-05-17 03:10:00,98.83,98.83,98.82,98.83,442500000.0
2007-05-17 03:11:00,98.83,98.83,98.82,98.83,80000000.0
2007-05-17 03:12:00,98.83,98.83,98.83,98.83,4000000.0
2007-05-17 03:13:00,98.83,98.83,98.83,98.83,45600000.0
2007-05-17 03:14:00,98.83,98.83,98.82,98.83,222000000.0
2007-05-17 03:15:00,98.82,98.84,98.82,98.83,78200000.0
2007-05-17 03:16:00,98.83,98.83,98.83,98.83,67200000.0
2007-05-17 03:17:00,98.84,98.85,98.82,98.82,119200000.0
2007-05-17 03:18:00,98.82,98.83,98.82,98.83,18400000.0
2007-05-17 03:19:00,98.82,98.83,98.82,98.83,29600000.0
2007-05-17 03:20:00,98.825,98.83,98.81,98.81,52000000.0
2007-05-17 03:21:00,98.82,98.83,98.82,98.83,33900000.0
2007-05-17 03:22:00,98.83,98.83,98.82,98.83,64000000.0
2007-05-17 03:23:00,98.83,98.83,98.82,98.83,229100000.0
2007-05-17 03:24:00,98.83,98.83,98.83,98.83,12000000.0
2007-05-17 03:25:00,98.82,98.84,98.82,98.84,91200000.0
2007-05-17 03:26:00,98.835,98.835,98.83,98.83,71200000.0
2007-05-17 03:27:00,98.825,98.825,98.825,98.825,5600000.0
2007-05-17 03:28:00,98.825,98.83,98.82,98.83,84000000.0
2007-05-17 03:29:00,98.84,98.84,98.83,98.83,34400000.0
2007-05-17 03:30:00,98.83,98.84,98.82,98.82,96800000.0
2007-05-17 03:31:00,98.82,98.83,98.8,98.8,278200000.0
2007-05-17 03:32:00,98.805,98.82,98.8,98.81,175900000.0
2007-05-17 03:33:00,98.81,98.81,98.8,98.8,82400000.0
2007-05-17 03:34:00,98.8,98.8,98.78,98.78,109600000.0
2007-05-17 03:35:00,98.78,98.79,98.77,98.775,300600002.0
2007-05-17 03:36:00,98.78,98.78,98.76,98.77,253599999.0
2007-05-17 03:37:00,98.775,98.78,98.76,98.77,405700000.0
2007-05-17 03:38:00,98.77,98.78,98.77,98.77,171200000.0
2007-05-17 03:39:00,98.77,98.77,98.74,98.74,152600000.0
2007-05-17 03:40:00,98.75,98.76,98.74,98.76,72000000.0
2007-05-17 03:41:00,98.755,98.755,98.755,98.755,5600000.0
2007-05-17 03:42:00,98.76,98.76,98.755,98.76,10400000.0
2007-05-17 03:43:00,98.76,98.76,98.76,98.76,6400000.0
2007-05-17 03:44:00,98.76,98.76,98.76,98.76,18400000.0
2007-05-17 03:45:00,98.755,98.76,98.755,98.76,12800000.0
2007-05-17 03:46:00,98.76,98.76,98.75,98.76,121600000.0
2007-05-17 03:47:00,98.76,98.77,98.76,98.77,59200000.0
2007-05-17 03:48:00,98.727,98.742,98.718,98.722,50100000.0
2007-05-17 03:49:00,98.77,98.77,98.75,98.77,249900000.0
2007-05-17 03:50:00,98.77,98.77,98.76,98.77,148800000.0
2007-05-17 03:51:00,98.77,98.77,98.76,98.77,162400000.0
2007-05-17 03:52:00,98.76,98.77,98.76,98.77,11200000.0
2007-05-17 03:53:00,98.77,98.77,98.77,98.77,20800000.0
2007-05-17 03:54:00,98.744,98.755,98.722,98.755,328100002.0
2007-05-17 03:55:00,98.76,98.76,98.76,98.76,64800000.0
2007-05-17 03:56:00,98.76,98.78,98.76,98.77,109600000.0
2007-05-17 03:57:00,98.775,98.78,98.775,98.78,93600000.0
2007-05-17 03:58:00,98.79,98.79,98.76,98.78,299500000.0
2007-05-17 03:59:00,98.78,98.78,98.78,98.78,49600000.0
2007-05-17 04:00:00,98.78,98.78,98.76,98.765,151200000.0
2007-05-17 04:01:00,98.77,98.77,98.77,98.77,4800000.0
2007-05-17 04:02:00,98.77,98.78,98.77,98.78,64000000.0
2007-05-17 04:03:00,98.78,98.8,98.78,98.79,90400000.0
2007-05-17 04:04:00,98.79,98.795,98.78,98.79,209700000.0
2007-05-17 04:05:00,98.785,98.79,98.78,98.78,229499996.0
2007-05-17 04:06:00,98.79,98.8,98.79,98.79,108800000.0
2007-05-17 04:07:00,98.79,98.8,98.79,98.79,221400000.0
2007-05-17 04:08:00,98.795,98.81,98.78,98.81,213100001.0
2007-05-17 04:09:00,98.81,98.81,98.79,98.805,412499995.0
2007-05-17 04:10:00,98.805,98.82,98.79,98.8,144499999.0
2007-05-17 04:11:00,98.8,98.81,98.8,98.81,106400000.0
2007-05-17 04:12:00,98.81,98.81,98.81,98.81,21600000.0
2007-05-17 04:13:00,98.81,98.81,98.8,98.81,125500000.0
2007-05-17 04:14:00,98.805,98.81,98.8,98.8,111200000.0
2007-05-17 04:15:00,98.81,98.82,98.79,98.82,243500000.0
2007-05-17 04:16:00,98.83,98.83,98.8,98.8,97700000.0
2007-05-17 04:17:00,98.8,98.81,98.8,98.81,12800000.0
2007-05-17 04:18:00,98.81,98.81,98.81,98.81,46400000.0
2007-05-17 04:19:00,98.78,98.81,98.78,98.8,123000000.0
2007-05-17 04:20:00,98.8,98.8,98.8,98.8,50400000.0
2007-05-17 04:21:00,98.8,98.8,98.795,98.8,44500000.0
2007-05-17 04:22:00,98.8,98.81,98.79,98.8,156500000.0
2007-05-17 04:23:00,98.8,98.8,98.79,98.8,84800000.0
2007-05-17 04:24:00,98.8,98.81,98.79,98.8,228100000.0
2007-05-17 04:25:00,98.8,98.81,98.79,98.81,233700000.0
2007-05-17 04:26:00,98.81,98.82,98.79,98.82,73600000.0
2007-05-17 04:27:00,98.82,98.82,98.81,98.82,23200000.0
2007-05-17 04:28:00,98.82,98.82,98.805,98.81,16000000.0
2007-05-17 04:29:00,98.82,98.82,98.82,98.82,1600000.0
2007-05-17 04:30:00,98.82,98.82,98.82,98.82,3200000.0
2007-05-17 04:31:00,98.82,98.82,98.81,98.815,40500000.0
2007-05-17 04:32:00,98.82,98.82,98.82,98.82,1600000.0
2007-05-17 04:33:00,98.81,98.82,98.8,98.8,123200000.0
2007-05-17 04:34:00,98.8,98.82,98.78,98.81,282200000.0
2007-05-17 04:35:00,98.81,98.82,98.8,98.82,139500000.0
2007-05-17 04:36:00,98.82,98.82,98.79,98.815,212700001.0
2007-05-17 04:37:00,98.81,98.82,98.81,98.82,107200000.0
2007-05-17 04:38:00,98.82,98.82,98.81,98.82,90400000.0
2007-05-17 04:39:00,98.815,98.815,98.8,98.8,49200000.0
2007-05-17 04:40:00,98.81,98.82,98.8,98.82,128300000.0
2007-05-17 04:41:00,98.82,98.83,98.815,98.83,24800000.0
2007-05-17 04:42:00,98.83,98.83,98.81,98.82,67200000.0
2007-05-17 04:43:00,98.82,98.82,98.82,98.82,47200000.0
2007-05-17 04:44:00,98.82,98.82,98.82,98.82,40000000.0
2007-05-17 04:45:00,98.82,98.83,98.82,98.83,22400000.0
2007-05-17 04:46:00,98.83,98.83,98.82,98.83,16000000.0
2007-05-17 04:47:00,98.82,98.83,98.82,98.82,25600000.0
2007-05-17 04:48:00,98.82,98.82,98.81,98.81,13600000.0
2007-05-17 04:49:00,98.81,98.82,98.81,98.82,104000000.0
2007-05-17 04:50:00,98.82,98.82,98.8,98.805,81600000.0
2007-05-17 04:51:00,98.81,98.81,98.8,98.81,53600000.0
2007-05-17 04:52:00,98.8,98.81,98.8,98.8,128000000.0
2007-05-17 04:53:00,98.8,98.8,98.79,98.79,228000000.0
2007-05-17 04:54:00,98.78,98.79,98.78,98.79,115599999.0
2007-05-17 04:55:00,98.8,98.81,98.77,98.795,248999999.0
2007-05-17 04:56:00,98.773,98.773,98.753,98.753,17500000.0
2007-05-17 04:57:00,98.8,98.8,98.79,98.79,95200000.0
2007-05-17 04:58:00,98.795,98.795,98.78,98.79,221600000.0
2007-05-17 04:59:00,98.78,98.79,98.77,98.79,256700000.0
2007-05-17 05:00:00,98.79,98.79,98.78,98.78,254400000.0
2007-05-17 05:01:00,98.78,98.79,98.78,98.79,39200000.0
2007-05-17 05:02:00,98.79,98.79,98.76,98.77,193800000.0
2007-05-17 05:03:00,98.76,98.78,98.76,98.775,71200000.0
2007-05-17 05:04:00,98.775,98.775,98.77,98.77,141600000.0
2007-05-17 05:05:00,98.77,98.78,98.77,98.77,64800000.0
2007-05-17 05:06:00,98.77,98.77,98.76,98.77,74800000.0
2007-05-17 05:07:00,98.77,98.77,98.77,98.77,9600000.0
2007-05-17 05:08:00,98.77,98.77,98.76,98.77,82400000.0
2007-05-17 05:09:00,98.745,98.748,98.722,98.74,114700000.0
2007-05-17 05:10:00,98.77,98.77,98.77,98.77,8800000.0
2007-05-17 05:11:00,98.77,98.77,98.75,98.75,47200000.0
2007-05-17 05:12:00,98.76,98.76,98.76,98.76,35200000.0
2007-05-17 05:13:00,98.76,98.76,98.76,98.76,148000000.0
2007-05-17 05:14:00,98.76,98.77,98.76,98.77,51200000.0
2007-05-17 05:15:00,98.76,98.79,98.76,98.78,209600000.0
2007-05-17 05:16:00,98.78,98.78,98.775,98.775,24000000.0
2007-05-17 05:17:00,98.78,98.79,98.78,98.79,27200000.0
2007-05-17 05:18:00,98.79,98.8,98.77,98.8,51100000.0
2007-05-17 05:19:00,98.81,98.81,98.8,98.81,55800000.0
2007-05-17 05:20:00,98.81,98.81,98.79,98.8,93499999.0
2007-05-17 05:21:00,98.78,98.796,98.767,98.774,114400000.0
2007-05-17 05:22:00,98.8,98.8,98.79,98.79,39200000.0
2007-05-17 05:23:00,98.79,98.79,98.785,98.785,27200000.0
2007-05-17 05:24:00,98.79,98.79,98.79,98.79,8000000.0
2007-05-17 05:25:00,98.79,98.79,98.785,98.79,21600000.0
2007-05-17 05:26:00,98.775,98.777,98.767,98.768,138399994.0
2007-05-17 05:27:00,98.759,98.776,98.752,98.766,155199996.0
2007-05-17 05:28:00,98.76,98.783,98.749,98.769,384799992.0
2007-05-17 05:29:00,98.765,98.785,98.765,98.776,147999998.0
2007-05-17 05:30:00,98.79,98.79,98.79,98.79,1600000.0
2007-05-17 05:31:00,98.79,98.795,98.79,98.79,47200000.0
2007-05-17 05:32:00,98.79,98.79,98.78,98.78,70400000.0
2007-05-17 05:33:00,98.79,98.79,98.785,98.79,45600000.0
2007-05-17 05:34:00,98.79,98.79,98.775,98.78,88100000.0
2007-05-17 05:35:00,98.77,98.79,98.77,98.79,52800000.0
2007-05-17 05:36:00,98.79,98.79,98.79,98.79,6400000.0
2007-05-17 05:37:00,98.79,98.79,98.79,98.79,800000.0
2007-05-17 05:38:00,98.77,98.78,98.77,98.78,93600000.0
2007-05-17 05:39:00,98.78,98.78,98.77,98.77,157400000.0
2007-05-17 05:40:00,98.78,98.795,98.78,98.79,140800000.0
2007-05-17 05:41:00,98.78,98.79,98.78,98.79,156800000.0
2007-05-17 05:42:00,98.79,98.8,98.77,98.79,313600000.0
2007-05-17 05:43:00,98.79,98.79,98.77,98.785,44800000.0
2007-05-17 05:44:00,98.79,98.8,98.77,98.8,59800000.0
2007-05-17 05:45:00,98.795,98.8,98.79,98.79,44000000.0
2007-05-17 05:46:00,98.79,98.8,98.79,98.8,19200000.0
2007-05-17 05:47:00,98.8,98.8,98.8,98.8,16000000.0
2007-05-17 05:48:00,98.795,98.8,98.79,98.8,38400000.0
2007-05-17 05:49:00,98.8,98.83,98.78,98.83,250400000.0
2007-05-17 05:50:00,98.825,98.83,98.81,98.83,376200000.0
2007-05-17 05:51:00,98.83,98.83,98.81,98.81,158000000.0
2007-05-17 05:52:00,98.815,98.82,98.8,98.8,54400000.0
2007-05-17 05:53:00,98.81,98.82,98.8,98.8,68000000.0
2007-05-17 05:54:00,98.81,98.815,98.81,98.81,43200000.0
2007-05-17 05:55:00,98.81,98.815,98.81,98.815,74400000.0
2007-05-17 05:56:00,98.815,98.815,98.81,98.81,42400000.0
2007-05-17 05:57:00,98.81,98.815,98.81,98.81,82400000.0
2007-05-17 05:58:00,98.81,98.82,98.8,98.82,431400000.0
2007-05-17 05:59:00,98.82,98.82,98.82,98.82,17600000.0
2007-05-17 06:00:00,98.82,98.83,98.8,98.81,224399999.0
2007-05-17 06:01:00,98.82,98.82,98.81,98.82,124400000.0
2007-05-17 06:02:00,98.82,98.825,98.81,98.82,164800000.0
2007-05-17 06:03:00,98.82,98.82,98.8,98.82,144000000.0
2007-05-17 06:04:00,98.82,98.82,98.81,98.81,172800000.0
2007-05-17 06:05:00,98.815,98.83,98.81,98.83,322700000.0
2007-05-17 06:06:00,98.83,98.83,98.81,98.82,134100000.0
2007-05-17 06:07:00,98.83,98.83,98.81,98.83,129700000.0
2007-05-17 06:08:00,98.84,98.84,98.82,98.83,192800000.0
2007-05-17 06:09:00,98.83,98.84,98.82,98.825,108800000.0
2007-05-17 06:10:00,98.825,98.825,98.82,98.82,28800000.0
2007-05-17 06:11:00,98.82,98.82,98.81,98.81,37100000.0
2007-05-17 06:12:00,98.82,98.82,98.82,98.82,31200000.0
2007-05-17 06:13:00,98.82,98.82,98.81,98.82,88800000.0
2007-05-17 06:14:00,98.82,98.82,98.8,98.81,82400000.0
2007-05-17 06:15:00,98.82,98.82,98.81,98.81,117700000.0
2007-05-17 06:16:00,98.82,98.83,98.81,98.83,203700000.0
2007-05-17 06:17:00,98.83,98.83,98.8,98.8,276000001.0
2007-05-17 06:18:00,98.81,98.82,98.8,98.81,120800000.0
2007-05-17 06:19:00,98.81,98.81,98.81,98.81,120000000.0
2007-05-17 06:20:00,98.81,98.81,98.81,98.81,4800000.0
2007-05-17 06:21:00,98.8,98.81,98.79,98.81,138700000.0
2007-05-17 06:22:00,98.81,98.81,98.8,98.81,233600000.0
2007-05-17 06:23:00,98.8,98.8,98.79,98.8,231500000.0
2007-05-17 06:24:00,98.8,98.8,98.8,98.8,19200000.0
2007-05-17 06:25:00,98.8,98.8,98.8,98.8,43200000.0
2007-05-17 06:26:00,98.79,98.81,98.79,98.8,95300000.0
2007-05-17 06:27:00,98.798,98.798,98.775,98.775,47999998.0
2007-05-17 06:28:00,98.8,98.8,98.8,98.8,65800000.0
2007-05-17 06:29:00,98.81,98.81,98.81,98.81,11200000.0
2007-05-17 06:30:00,98.81,98.81,98.79,98.795,210400000.0
2007-05-17 06:31:00,98.795,98.81,98.79,98.81,113000000.0
2007-05-17 06:32:00,98.81,98.82,98.81,98.81,344000000.0
2007-05-17 06:33:00,98.81,98.81,98.8,98.81,52000000.0
2007-05-17 06:34:00,98.81,98.81,98.8,98.8,71200000.0
2007-05-17 06:35:00,98.81,98.82,98.805,98.82,67100000.0
2007-05-17 06:36:00,98.82,98.83,98.8,98.8,268000000.0
2007-05-17 06:37:00,98.8,98.81,98.8,98.8,179200000.0
2007-05-17 06:38:00,98.82,98.82,98.79,98.8,315000003.0
2007-05-17 06:39:00,98.8,98.8,98.8,98.8,29600000.0
2007-05-17 06:40:00,98.8,98.8,98.8,98.8,10400000.0
2007-05-17 06:41:00,98.782,98.787,98.773,98.773,142500001.0
2007-05-17 06:42:00,98.778,98.796,98.775,98.781,75699999.0
2007-05-17 06:43:00,98.782,98.799,98.775,98.787,67699998.0
2007-05-17 06:44:00,98.8,98.8,98.8,98.8,24000000.0
2007-05-17 06:45:00,98.8,98.81,98.8,98.81,21600000.0
2007-05-17 06:46:00,98.81,98.81,98.81,98.81,2400000.0
2007-05-17 06:47:00,98.81,98.81,98.78,98.78,77200000.0
2007-05-17 06:48:00,98.79,98.79,98.77,98.77,302199996.0
2007-05-17 06:49:00,98.79,98.79,98.78,98.79,23200000.0
2007-05-17 06:50:00,98.8,98.8,98.78,98.78,29600000.0
2007-05-17 06:51:00,98.78,98.78,98.77,98.78,143200000.0
2007-05-17 06:52:00,98.77,98.79,98.77,98.79,141500000.0
2007-05-17 06:53:00,98.79,98.8,98.78,98.78,130100000.0
2007-05-17 06:54:00,98.79,98.79,98.78,98.79,36700000.0
2007-05-17 06:55:00,98.79,98.79,98.79,98.79,87200000.0
2007-05-17 06:56:00,98.785,98.79,98.785,98.79,11200000.0
2007-05-17 06:57:00,98.79,98.79,98.78,98.79,284700000.0
2007-05-17 06:58:00,98.785,98.79,98.78,98.79,56800000.0
2007-05-17 06:59:00,98.78,98.79,98.78,98.78,108800000.0
2007-05-17 07:00:00,98.78,98.79,98.78,98.78,109600000.0
2007-05-17 07:01:00,98.78,98.78,98.78,98.78,355200000.0
2007-05-17 07:02:00,98.78,98.78,98.78,98.78,19200000.0
2007-05-17 07:03:00,98.78,98.78,98.78,98.78,34400000.0
2007-05-17 07:04:00,98.79,98.79,98.78,98.78,136000000.0
2007-05-17 07:05:00,98.78,98.78,98.755,98.755,260500000.0
2007-05-17 07:06:00,98.755,98.78,98.75,98.77,246300001.0
2007-05-17 07:07:00,98.77,98.78,98.76,98.77,200799999.0
2007-05-17 07:08:00,98.775,98.79,98.775,98.79,44800000.0
2007-05-17 07:09:00,98.79,98.79,98.79,98.79,10400000.0
2007-05-17 07:10:00,98.79,98.79,98.77,98.78,62400000.0
2007-05-17 07:11:00,98.78,98.78,98.77,98.77,19200000.0
2007-05-17 07:12:00,98.78,98.78,98.78,98.78,4000000.0
2007-05-17 07:13:00,98.78,98.78,98.77,98.78,20000000.0
2007-05-17 07:14:00,98.78,98.78,98.78,98.78,4000000.0
2007-05-17 07:15:00,98.77,98.78,98.77,98.78,33600000.0
2007-05-17 07:16:00,98.78,98.79,98.78,98.79,57600000.0
2007-05-17 07:17:00,98.78,98.78,98.78,98.78,60800000.0
2007-05-17 07:18:00,98.79,98.79,98.77,98.77,39200000.0
2007-05-17 07:19:00,98.77,98.79,98.77,98.79,79400000.0
2007-05-17 07:20:00,98.79,98.79,98.79,98.79,48800000.0
2007-05-17 07:21:00,98.79,98.79,98.79,98.79,4800000.0
2007-05-17 07:22:00,98.79,98.79,98.79,98.79,4800000.0
2007-05-17 07:23:00,98.79,98.79,98.79,98.79,30400000.0
2007-05-17 07:24:00,98.79,98.79,98.78,98.78,87200000.0
2007-05-17 07:25:00,98.775,98.78,98.77,98.78,69600000.0
2007-05-17 07:26:00,98.78,98.78,98.78,98.78,58400000.0
2007-05-17 07:27:00,98.78,98.79,98.78,98.79,126400000.0
2007-05-17 07:28:00,98.785,98.79,98.77,98.78,223000000.0
2007-05-17 07:29:00,98.78,98.78,98.76,98.76,389500000.0
2007-05-17 07:30:00,98.77,98.77,98.75,98.77,474400002.0
2007-05-17 07:31:00,98.77,98.78,98.75,98.765,296600002.0
2007-05-17 07:32:00,98.77,98.77,98.76,98.76,243099999.0
2007-05-17 07:33:00,98.76,98.77,98.76,98.76,277600000.0
2007-05-17 07:34:00,98.76,98.77,98.74,98.77,426599996.0
2007-05-17 07:35:00,98.77,98.78,98.77,98.78,134400000.0
2007-05-17 07:36:00,98.78,98.78,98.77,98.77,84800000.0
2007-05-17 07:37:00,98.77,98.77,98.765,98.765,75200000.0
2007-05-17 07:38:00,98.77,98.77,98.76,98.77,135300000.0
2007-05-17 07:39:00,98.78,98.81,98.78,98.8,485300000.0
2007-05-17 07:40:00,98.805,98.805,98.78,98.795,395499998.0
2007-05-17 07:41:00,98.8,98.81,98.78,98.79,626700001.0
2007-05-17 07:42:00,98.8,98.82,98.79,98.8,510200006.0
2007-05-17 07:43:00,98.8,98.82,98.8,98.8,272499998.0
2007-05-17 07:44:00,98.8,98.81,98.79,98.8,361900002.0
2007-05-17 07:45:00,98.8,98.81,98.79,98.81,120500000.0
2007-05-17 07:46:00,98.81,98.81,98.79,98.79,188900000.0
2007-05-17 07:47:00,98.795,98.805,98.78,98.78,254500000.0
2007-05-17 07:48:00,98.78,98.79,98.78,98.79,280000000.0
2007-05-17 07:49:00,98.79,98.8,98.78,98.79,309500000.0
2007-05-17 07:50:00,98.8,98.8,98.78,98.785,186599999.0
2007-05-17 07:51:00,98.79,98.79,98.75,98.78,444000002.0
2007-05-17 07:52:00,98.78,98.78,98.75,98.765,409699999.0
2007-05-17 07:53:00,98.77,98.79,98.77,98.79,393600001.0
2007-05-17 07:54:00,98.79,98.8,98.78,98.78,147900000.0
2007-05-17 07:55:00,98.78,98.78,98.77,98.78,261100000.0
2007-05-17 07:56:00,98.78,98.79,98.77,98.78,331200000.0
2007-05-17 07:57:00,98.78,98.78,98.77,98.77,46400000.0
2007-05-17 07:58:00,98.77,98.78,98.76,98.77,280700000.0
2007-05-17 07:59:00,98.77,98.78,98.76,98.77,220800000.0
2007-05-17 08:00:00,98.77,98.8,98.77,98.8,207200000.0
2007-05-17 08:01:00,98.81,98.81,98.78,98.79,345600000.0
2007-05-17 08:02:00,98.79,98.8,98.78,98.8,269900000.0
2007-05-17 08:03:00,98.8,98.8,98.78,98.79,312000000.0
2007-05-17 08:04:00,98.79,98.81,98.78,98.81,253400000.0
2007-05-17 08:05:00,98.81,98.83,98.8,98.81,833999999.0
2007-05-17 08:06:00,98.805,98.81,98.8,98.81,80800000.0
2007-05-17 08:07:00,98.81,98.83,98.8,98.82,154400000.0
2007-05-17 08:08:00,98.82,98.84,98.81,98.84,774000003.0
2007-05-17 08:09:00,98.84,98.84,98.825,98.83,220800000.0
2007-05-17 08:10:00,98.83,98.84,98.81,98.82,352199995.0
2007-05-17 08:11:00,98.83,98.84,98.82,98.82,514999992.0
2007-05-17 08:12:00,98.82,98.84,98.82,98.835,282200000.0
2007-05-17 08:13:00,98.84,98.845,98.825,98.84,253100000.0
2007-05-17 08:14:00,98.84,98.85,98.83,98.83,315400002.0
2007-05-17 08:15:00,98.83,98.85,98.83,98.85,107999999.0
2007-05-17 08:16:00,98.85,98.85,98.84,98.85,14400000.0
2007-05-17 08:17:00,98.84,98.85,98.84,98.85,85600000.0
2007-05-17 08:18:00,98.85,98.87,98.84,98.84,119199999.0
2007-05-17 08:19:00,98.86,98.86,98.83,98.84,324500004.0
2007-05-17 08:20:00,98.85,98.86,98.83,98.835,139799998.0
2007-05-17 08:21:00,98.85,98.86,98.83,98.86,174700000.0
2007-05-17 08:22:00,98.85,98.86,98.83,98.84,274399997.0
2007-05-17 08:23:00,98.83,98.84,98.82,98.82,293799997.0
2007-05-17 08:24:00,98.83,98.84,98.82,98.82,244000000.0
2007-05-17 08:25:00,98.83,98.83,98.815,98.815,51200000.0
2007-05-17 08:26:00,98.83,98.84,98.815,98.84,185400000.0
2007-05-17 08:27:00,98.84,98.86,98.83,98.85,464599996.0
2007-05-17 08:28:00,98.86,98.87,98.85,98.87,265600000.0
2007-05-17 08:29:00,98.87,98.88,98.86,98.875,238400000.0
2007-05-17 08:30:00,98.87,98.88,98.86,98.87,132000000.0
2007-05-17 08:31:00,98.875,98.9,98.86,98.89,479499997.0
2007-05-17 08:32:00,98.89,98.93,98.89,98.92,1175800000.0
2007-05-17 08:33:00,98.91,98.93,98.91,98.92,286899999.0
2007-05-17 08:34:00,98.92,98.94,98.91,98.93,252800000.0
2007-05-17 08:35:00,98.93,98.95,98.91,98.935,853099989.0
2007-05-17 08:36:00,98.93,98.95,98.91,98.93,661599994.0
2007-05-17 08:37:00,98.925,98.95,98.925,98.95,235200000.0
2007-05-17 08:38:00,98.95,98.98,98.95,98.97,377600000.0
2007-05-17 08:39:00,98.97,98.98,98.96,98.975,258300000.0
2007-05-17 08:40:00,98.975,99.03,98.97,99.02,928500000.0
2007-05-17 08:41:00,99.02,99.02,99.01,99.02,268400000.0
2007-05-17 08:42:00,99.01,99.02,98.99,99.01,308599997.0
2007-05-17 08:43:00,99.01,99.02,98.99,99.0,493600000.0
2007-05-17 08:44:00,99.0,99.02,99.0,99.01,179700001.0
2007-05-17 08:45:00,99.01,99.05,99.0,99.05,528100001.0
2007-05-17 08:46:00,99.05,99.06,99.01,99.03,672600003.0
2007-05-17 08:47:00,99.03,99.115,99.03,99.1,373600000.0
2007-05-17 08:48:00,99.09,99.12,98.99,99.055,1186299996.0
2007-05-17 08:49:00,99.055,99.07,99.01,99.02,718700000.0
2007-05-17 08:50:00,99.02,99.04,99.01,99.02,264800000.0
2007-05-17 08:51:00,99.02,99.02,98.98,98.98,495700001.0
2007-05-17 08:52:00,98.99,98.99,98.975,98.975,109800000.0
2007-05-17 08:53:00,98.97,99.0,98.97,98.99,206000000.0
2007-05-17 08:54:00,98.99,99.02,98.99,99.01,361800000.0
2007-05-17 08:55:00,99.01,99.03,98.99,99.03,350199999.0
2007-05-17 08:56:00,99.02,99.03,99.0,99.02,413900000.0
2007-05-17 08:57:00,99.03,99.04,99.02,99.04,234900000.0
2007-05-17 08:58:00,99.03,99.04,99.02,99.04,337499999.0
2007-05-17 08:59:00,99.04,99.04,99.0,99.02,546899999.0
2007-05-17 09:00:00,99.005,99.02,99.0,99.01,192800000.0
2007-05-17 09:01:00,99.01,99.01,98.99,99.0,348799995.0
2007-05-17 09:02:00,99.0,99.01,98.995,99.0,72500000.0
2007-05-17 09:03:00,99.01,99.01,98.99,98.99,313000000.0
2007-05-17 09:04:00,98.99,99.0,98.99,98.99,239200000.0
2007-05-17 09:05:00,98.99,98.99,98.97,98.98,149600000.0
2007-05-17 09:06:00,98.97,99.0,98.97,98.99,429599996.0
2007-05-17 09:07:00,98.99,99.0,98.98,98.985,216100000.0
2007-05-17 09:08:00,98.99,99.0,98.99,99.0,94400000.0
2007-05-17 09:09:00,98.99,99.01,98.99,99.0,193599999.0
2007-05-17 09:10:00,98.985,99.0,98.97,98.97,528100000.0
2007-05-17 09:11:00,98.98,98.98,98.965,98.965,124000000.0
2007-05-17 09:12:00,98.97,98.97,98.95,98.96,332400001.0
2007-05-17 09:13:00,98.97,98.98,98.94,98.96,245399998.0
2007-05-17 09:14:00,98.97,98.97,98.95,98.97,80700000.0
2007-05-17 09:15:00,98.98,98.99,98.97,98.98,152600000.0
2007-05-17 09:16:00,98.97,99.01,98.97,99.0,331100001.0
2007-05-17 09:17:00,98.99,99.0,98.99,98.99,324600000.0
2007-05-17 09:18:00,98.995,99.0,98.98,98.995,492699996.0
2007-05-17 09:19:00,99.0,99.0,98.99,98.99,171200000.0
2007-05-17 09:20:00,98.99,98.99,98.97,98.99,466400000.0
2007-05-17 09:21:00,98.99,99.01,98.99,98.99,749999999.0
2007-05-17 09:22:00,98.995,99.03,98.985,99.02,576799997.0
2007-05-17 09:23:00,99.02,99.05,99.01,99.04,486800000.0
2007-05-17 09:24:00,99.04,99.06,99.03,99.045,443899998.0
2007-05-17 09:25:00,99.045,99.08,99.03,99.07,659999996.0
2007-05-17 09:26:00,99.06,99.07,99.03,99.05,386500002.0
2007-05-17 09:27:00,99.04,99.07,99.04,99.07,431300000.0
2007-05-17 09:28:00,99.06,99.07,99.04,99.055,560499998.0
2007-05-17 09:29:00,99.06,99.07,99.05,99.06,485900004.0
2007-05-17 09:30:00,99.07,99.07,99.05,99.05,89600000.0
2007-05-17 09:31:00,99.05,99.08,99.04,99.07,1316700007.0
2007-05-17 09:32:00,99.07,99.07,99.01,99.01,1396299990.0
2007-05-17 09:33:00,99.015,99.03,98.99,99.01,738199996.0
2007-05-17 09:34:00,99.02,99.02,98.99,98.99,1555599996.0
2007-05-17 09:35:00,99.0,99.0,98.97,98.99,1238400002.0
2007-05-17 09:36:00,98.99,98.99,98.94,98.97,608700004.0
2007-05-17 09:37:00,98.97,98.98,98.96,98.98,129200000.0
2007-05-17 09:38:00,98.98,98.99,98.97,98.99,725499992.0
2007-05-17 09:39:00,98.99,98.99,98.97,98.97,579999996.0
2007-05-17 09:40:00,98.98,98.99,98.97,98.98,1065500007.0
2007-05-17 09:41:00,98.98,98.99,98.975,98.98,1028000014.0
2007-05-17 09:42:00,98.98,98.98,98.97,98.98,255399999.0
2007-05-17 09:43:00,98.98,98.985,98.97,98.985,526399999.0
2007-05-17 09:44:00,98.985,98.99,98.98,98.98,411000004.0
2007-05-17 09:45:00,98.97,98.98,98.96,98.98,868100002.0
2007-05-17 09:46:00,98.975,98.99,98.97,98.975,119100002.0
2007-05-17 09:47:00,98.97,99.0,98.97,98.995,381600000.0
2007-05-17 09:48:00,98.995,99.0,98.98,98.98,486699999.0
2007-05-17 09:49:00,98.99,99.0,98.99,99.0,108000000.0
2007-05-17 09:50:00,99.0,99.02,98.99,99.02,257900000.0
2007-05-17 09:51:00,99.02,99.02,99.01,99.01,17600000.0
2007-05-17 09:52:00,99.01,99.01,98.99,99.01,183900000.0
2007-05-17 09:53:00,99.01,99.02,99.0,99.01,630800003.0
2007-05-17 09:54:00,99.01,99.01,98.98,99.0,397899996.0
2007-05-17 09:55:00,99.0,99.01,99.0,99.01,153600000.0
2007-05-17 09:56:00,99.01,99.02,99.01,99.01,166200000.0
2007-05-17 09:57:00,99.02,99.03,99.01,99.02,180000000.0
2007-05-17 09:58:00,99.03,99.03,99.0,99.02,371800000.0
2007-05-17 09:59:00,99.01,99.02,99.005,99.01,147100001.0
2007-05-17 10:00:00,99.01,99.01,98.99,98.99,448800000.0
2007-05-17 10:01:00,98.99,98.99,98.97,98.98,286400003.0
2007-05-17 10:02:00,98.96,98.99,98.96,98.98,621799997.0
2007-05-17 10:03:00,98.98,98.99,98.96,98.99,1398899990.0
2007-05-17 10:04:00,98.99,98.99,98.98,98.99,487900002.0
2007-05-17 10:05:00,98.98,98.98,98.96,98.975,622999999.0
2007-05-17 10:06:00,98.98,98.98,98.98,98.98,5600000.0
2007-05-17 10:07:00,98.98,98.99,98.98,98.98,339200000.0
2007-05-17 10:08:00,98.98,98.99,98.98,98.98,784599990.0
2007-05-17 10:09:00,98.98,98.98,98.97,98.98,267999998.0
2007-05-17 10:10:00,98.98,98.98,98.96,98.97,207000003.0
2007-05-17 10:11:00,98.98,98.98,98.98,98.98,10400000.0
2007-05-17 10:12:00,98.98,98.98,98.98,98.98,36000000.0
2007-05-17 10:13:00,98.98,98.98,98.97,98.97,508000002.0
2007-05-17 10:14:00,98.97,98.98,98.96,98.98,569999997.0
2007-05-17 10:15:00,98.98,98.98,98.97,98.97,80400000.0
2007-05-17 10:16:00,98.97,98.99,98.97,98.98,209399999.0
2007-05-17 10:17:00,98.97,98.99,98.97,98.975,379300001.0
2007-05-17 10:18:00,98.975,98.98,98.97,98.98,252300000.0
2007-05-17 10:19:00,98.98,98.99,98.96,98.99,205499997.0
2007-05-17 10:20:00,98.99,98.99,98.98,98.98,292000000.0
2007-05-17 10:21:00,98.98,98.98,98.97,98.97,223999998.0
2007-05-17 10:22:00,98.97,98.99,98.97,98.98,285800003.0
2007-05-17 10:23:00,98.98,98.98,98.96,98.98,613999994.0
2007-05-17 10:24:00,98.98,98.99,98.97,98.98,914999997.0
2007-05-17 10:25:00,98.98,99.0,98.98,98.99,374400000.0
2007-05-17 10:26:00,98.99,98.99,98.98,98.99,257899998.0
2007-05-17 10:27:00,98.99,98.99,98.96,98.97,213299997.0
2007-05-17 10:28:00,98.97,98.98,98.97,98.98,1322099997.0
2007-05-17 10:29:00,98.97,98.97,98.96,98.97,308700002.0
2007-05-17 10:30:00,98.97,98.97,98.97,98.97,54900001.0
2007-05-17 10:31:00,98.97,98.98,98.97,98.97,87899999.0
2007-05-17 10:32:00,98.97,98.98,98.96,98.965,469699998.0
2007-05-17 10:33:00,98.97,98.98,98.97,98.98,143700000.0
2007-05-17 10:34:00,98.97,98.99,98.97,98.99,144200001.0
2007-05-17 10:35:00,98.98,98.98,98.97,98.97,54300000.0
2007-05-17 10:36:00,98.98,98.98,98.96,98.97,182400000.0
2007-05-17 10:37:00,98.97,98.98,98.97,98.97,139499997.0
2007-05-17 10:38:00,98.98,99.01,98.98,98.99,128600001.0
2007-05-17 10:39:00,98.99,99.0,98.99,98.99,78400000.0
2007-05-17 10:40:00,98.99,98.99,98.99,98.99,46400000.0
2007-05-17 10:41:00,98.99,98.99,98.97,98.98,702999988.0
2007-05-17 10:42:00,98.985,98.99,98.98,98.99,170900001.0
2007-05-17 10:43:00,98.98,98.99,98.97,98.985,185599999.0
2007-05-17 10:44:00,98.99,98.99,98.98,98.98,156599999.0
2007-05-17 10:45:00,98.98,99.0,98.98,98.98,202900003.0
2007-05-17 10:46:00,98.985,99.01,98.985,99.0,207300000.0
2007-05-17 10:47:00,99.0,99.0,98.985,98.99,208200000.0
2007-05-17 10:48:00,98.99,99.01,98.99,99.0,557600000.0
2007-05-17 10:49:00,99.0,99.0,98.97,98.98,371400002.0
2007-05-17 10:50:00,98.98,98.98,98.98,98.98,73199996.0
2007-05-17 10:51:00,98.98,98.99,98.98,98.99,123400000.0
2007-05-17 10:52:00,98.99,99.0,98.98,99.0,229100002.0
2007-05-17 10:53:00,99.0,99.01,99.0,99.01,28000000.0
2007-05-17 10:54:00,99.01,99.01,98.99,99.0,274400000.0
2007-05-17 10:55:00,98.995,98.995,98.99,98.99,71900000.0
2007-05-17 10:56:00,98.99,98.99,98.96,98.97,276299998.0
2007-05-17 10:57:00,98.97,98.97,98.96,98.97,352199999.0
2007-05-17 10:58:00,98.97,98.97,98.97,98.97,255300001.0
2007-05-17 10:59:00,98.97,98.98,98.97,98.97,271299999.0
2007-05-17 11:00:00,98.98,98.99,98.97,98.99,171799999.0
2007-05-17 11:01:00,98.98,98.99,98.95,98.96,378999998.0
2007-05-17 11:02:00,98.96,98.97,98.96,98.97,114300000.0
2007-05-17 11:03:00,98.98,98.99,98.925,98.93,544200001.0
2007-05-17 11:04:00,98.94,98.96,98.93,98.93,259400000.0
2007-05-17 11:05:00,98.93,98.93,98.89,98.9,1184099998.0
2007-05-17 11:06:00,98.9,98.94,98.9,98.92,767099996.0
2007-05-17 11:07:00,98.925,98.95,98.92,98.94,484099998.0
2007-05-17 11:08:00,98.935,98.95,98.93,98.95,742499987.0
2007-05-17 11:09:00,98.95,98.97,98.94,98.96,1123300005.0
2007-05-17 11:10:00,98.96,98.97,98.95,98.97,238900005.0
2007-05-17 11:11:00,98.97,99.04,98.97,99.03,883400006.0
2007-05-17 11:12:00,99.025,99.03,98.98,99.0,845299999.0
2007-05-17 11:13:00,99.0,99.01,98.98,98.99,572999999.0
2007-05-17 11:14:00,98.99,99.0,98.95,98.95,233600000.0
2007-05-17 11:15:00,98.96,98.98,98.95,98.97,529900002.0
2007-05-17 11:16:00,98.95,98.99,98.95,98.97,371700003.0
2007-05-17 11:17:00,98.98,98.98,98.97,98.97,237199998.0
2007-05-17 11:18:00,98.97,98.97,98.96,98.96,193499999.0
2007-05-17 11:19:00,98.95,98.97,98.94,98.96,262300000.0
2007-05-17 11:20:00,98.96,98.97,98.96,98.96,188000000.0
2007-05-17 11:21:00,98.96,98.96,98.96,98.96,88000000.0
2007-05-17 11:22:00,98.96,98.96,98.95,98.95,94400000.0
2007-05-17 11:23:00,98.95,98.96,98.95,98.96,44600000.0
2007-05-17 11:24:00,98.96,98.96,98.95,98.96,99200000.0
2007-05-17 11:25:00,98.96,98.96,98.955,98.96,78400000.0
2007-05-17 11:26:00,98.96,98.96,98.93,98.94,184000000.0
2007-05-17 11:27:00,98.94,98.94,98.9,98.91,207500002.0
2007-05-17 11:28:00,98.91,98.93,98.905,98.93,163600000.0
2007-05-17 11:29:00,98.93,98.93,98.92,98.93,51200000.0
2007-05-17 11:30:00,98.93,98.93,98.92,98.93,116800000.0
2007-05-17 11:31:00,98.93,98.93,98.92,98.92,71200000.0
2007-05-17 11:32:00,98.925,98.93,98.92,98.92,103200000.0
2007-05-17 11:33:00,98.92,98.92,98.91,98.915,133800000.0
2007-05-17 11:34:00,98.92,98.93,98.91,98.92,156800000.0
2007-05-17 11:35:00,98.92,98.92,98.9,98.91,145600000.0
2007-05-17 11:36:00,98.92,98.93,98.895,98.92,799300002.0
2007-05-17 11:37:00,98.92,98.93,98.89,98.93,994800000.0
2007-05-17 11:38:00,98.93,98.935,98.92,98.925,589499999.0
2007-05-17 11:39:00,98.925,98.93,98.89,98.91,368900000.0
2007-05-17 11:40:00,98.91,98.91,98.9,98.9,24000000.0
2007-05-17 11:41:00,98.9,98.91,98.895,98.9,448999999.0
2007-05-17 11:42:00,98.9,98.9,98.89,98.89,356899998.0
2007-05-17 11:43:00,98.9,98.91,98.895,98.9,33700000.0
2007-05-17 11:44:00,98.9,98.91,98.9,98.91,323400000.0
2007-05-17 11:45:00,98.9,98.91,98.88,98.89,626199998.0
2007-05-17 11:46:00,98.89,98.89,98.88,98.88,484100004.0
2007-05-17 11:47:00,98.88,98.89,98.87,98.87,299599997.0
2007-05-17 11:48:00,98.87,98.89,98.87,98.89,207499999.0
2007-05-17 11:49:00,98.88,98.9,98.88,98.9,104800000.0
2007-05-17 11:50:00,98.9,98.91,98.89,98.91,71200000.0
2007-05-17 11:51:00,98.91,98.91,98.9,98.905,139200000.0
2007-05-17 11:52:00,98.9,98.91,98.87,98.87,310200000.0
2007-05-17 11:53:00,98.88,98.89,98.87,98.87,230800000.0
2007-05-17 11:54:00,98.89,98.89,98.87,98.88,192500000.0
2007-05-17 11:55:00,98.87,98.89,98.86,98.89,460100004.0
2007-05-17 11:56:00,98.89,98.89,98.87,98.87,808699998.0
2007-05-17 11:57:00,98.88,98.89,98.87,98.88,479000001.0
2007-05-17 11:58:00,98.88,98.88,98.87,98.88,179699998.0
2007-05-17 11:59:00,98.89,98.9,98.88,98.89,130000000.0
2007-05-17 12:00:00,98.89,98.89,98.89,98.89,88600001.0
2007-05-17 12:01:00,98.89,98.9,98.89,98.9,56700001.0
2007-05-17 12:02:00,98.89,98.92,98.89,98.9,134000001.0
2007-05-17 12:03:00,98.91,98.91,98.9,98.91,664099993.0
2007-05-17 12:04:00,98.91,98.91,98.89,98.9,263200000.0
2007-05-17 12:05:00,98.9,98.92,98.89,98.92,265700000.0
2007-05-17 12:06:00,98.93,98.93,98.92,98.925,126400000.0
2007-05-17 12:07:00,98.93,98.94,98.925,98.94,234599999.0
2007-05-17 12:08:00,98.93,98.94,98.93,98.94,158000001.0
2007-05-17 12:09:00,98.935,98.95,98.93,98.93,475300002.0
2007-05-17 12:10:00,98.94,98.94,98.92,98.93,472499997.0
2007-05-17 12:11:00,98.925,98.93,98.91,98.925,457000000.0
2007-05-17 12:12:00,98.925,98.93,98.88,98.88,692800002.0
2007-05-17 12:13:00,98.88,98.88,98.87,98.87,470000001.0
2007-05-17 12:14:00,98.87,98.89,98.87,98.88,83200000.0
2007-05-17 12:15:00,98.88,98.9,98.88,98.88,166600000.0
2007-05-17 12:16:00,98.89,98.9,98.86,98.88,304000001.0
2007-05-17 12:17:00,98.88,98.88,98.84,98.86,313500003.0
2007-05-17 12:18:00,98.85,98.87,98.85,98.85,681400001.0
2007-05-17 12:19:00,98.86,98.86,98.83,98.835,512100006.0
2007-05-17 12:20:00,98.84,98.84,98.81,98.83,1134599998.0
2007-05-17 12:21:00,98.84,98.85,98.83,98.85,554399998.0
2007-05-17 12:22:00,98.845,98.85,98.83,98.84,593800001.0
2007-05-17 12:23:00,98.84,98.84,98.83,98.83,174700000.0
2007-05-17 12:24:00,98.83,98.84,98.83,98.84,272800000.0
2007-05-17 12:25:00,98.83,98.84,98.83,98.83,218100000.0
2007-05-17 12:26:00,98.84,98.84,98.83,98.83,388800000.0
2007-05-17 12:27:00,98.83,98.855,98.83,98.85,526299999.0
2007-05-17 12:28:00,98.85,98.86,98.83,98.84,304099998.0
2007-05-17 12:29:00,98.85,98.86,98.85,98.86,287200002.0
2007-05-17 12:30:00,98.86,98.91,98.85,98.89,776300001.0
2007-05-17 12:31:00,98.9,98.92,98.89,98.91,780500001.0
2007-05-17 12:32:00,98.91,98.91,98.88,98.9,711699999.0
2007-05-17 12:33:00,98.905,98.92,98.89,98.9,1142800007.0
2007-05-17 12:34:00,98.91,98.92,98.9,98.91,197399999.0
2007-05-17 12:35:00,98.91,98.915,98.9,98.9,320400001.0
2007-05-17 12:36:00,98.91,98.92,98.9,98.905,203999998.0
2007-05-17 12:37:00,98.9,98.91,98.9,98.91,420600002.0
2007-05-17 12:38:00,98.91,98.93,98.91,98.915,325800001.0
2007-05-17 12:39:00,98.92,98.93,98.92,98.92,283200000.0
2007-05-17 12:40:00,98.92,98.94,98.92,98.94,1256499993.0
2007-05-17 12:41:00,98.94,98.95,98.92,98.93,767299999.0
2007-05-17 12:42:00,98.93,98.94,98.92,98.93,312800000.0
2007-05-17 12:43:00,98.93,98.96,98.92,98.95,448899998.0
2007-05-17 12:44:00,98.94,98.96,98.93,98.95,661499997.0
2007-05-17 12:45:00,98.95,98.96,98.94,98.96,277600000.0
2007-05-17 12:46:00,98.95,98.95,98.935,98.945,116800000.0
2007-05-17 12:47:00,98.95,98.96,98.93,98.935,678599999.0
2007-05-17 12:48:00,98.935,98.94,98.93,98.93,86899999.0
2007-05-17 12:49:00,98.93,98.93,98.915,98.915,124800000.0
2007-05-17 12:50:00,98.91,98.93,98.91,98.92,122600000.0
2007-05-17 12:51:00,98.92,98.93,98.92,98.93,207600000.0
2007-05-17 12:52:00,98.93,98.93,98.91,98.91,282800002.0
2007-05-17 12:53:00,98.92,98.92,98.91,98.92,302400000.0
2007-05-17 12:54:00,98.92,98.92,98.9,98.905,226999997.0
2007-05-17 12:55:00,98.91,98.91,98.91,98.91,41600000.0
2007-05-17 12:56:00,98.9,98.93,98.9,98.93,391200000.0
2007-05-17 12:57:00,98.92,98.92,98.89,98.9,340300000.0
2007-05-17 12:58:00,98.9,98.92,98.9,98.915,369700001.0
2007-05-17 12:59:00,98.915,98.93,98.9,98.92,545200008.0
2007-05-17 13:00:00,98.93,98.96,98.91,98.95,709200005.0
2007-05-17 13:01:00,98.95,98.96,98.935,98.96,248500000.0
2007-05-17 13:02:00,98.96,98.96,98.94,98.95,81600000.0
2007-05-17 13:03:00,98.95,98.95,98.935,98.94,240700001.0
2007-05-17 13:04:00,98.94,98.94,98.91,98.925,457399998.0
2007-05-17 13:05:00,98.92,98.93,98.915,98.915,195400000.0
2007-05-17 13:06:00,98.92,98.92,98.89,98.91,1084100004.0
2007-05-17 13:07:00,98.895,98.92,98.895,98.91,594000005.0
2007-05-17 13:08:00,98.91,98.93,98.91,98.91,321500003.0
2007-05-17 13:09:00,98.91,98.925,98.9,98.91,1260700004.0
2007-05-17 13:10:00,98.92,98.92,98.91,98.91,316899998.0
2007-05-17 13:11:00,98.9,98.91,98.88,98.89,612700003.0
2007-05-17 13:12:00,98.89,98.89,98.85,98.87,723799999.0
2007-05-17 13:13:00,98.87,98.88,98.87,98.87,131200000.0
2007-05-17 13:14:00,98.87,98.87,98.81,98.83,1091200004.0
2007-05-17 13:15:00,98.83,98.84,98.82,98.835,1063800001.0
2007-05-17 13:16:00,98.835,98.86,98.83,98.85,1278000001.0
2007-05-17 13:17:00,98.86,98.88,98.85,98.875,554499996.0
2007-05-17 13:18:00,98.88,98.91,98.87,98.91,394499999.0
2007-05-17 13:19:00,98.91,98.93,98.905,98.91,495500000.0
2007-05-17 13:20:00,98.9,98.93,98.9,98.92,1122499998.0
2007-05-17 13:21:00,98.915,98.92,98.9,98.91,742600001.0
2007-05-17 13:22:00,98.91,98.91,98.9,98.9,367000001.0
2007-05-17 13:23:00,98.91,98.92,98.9,98.92,708200005.0
2007-05-17 13:24:00,98.92,98.92,98.91,98.915,175600001.0
2007-05-17 13:25:00,98.915,98.93,98.9,98.92,725500004.0
2007-05-17 13:26:00,98.92,98.97,98.92,98.96,408900003.0
2007-05-17 13:27:00,98.96,98.98,98.95,98.95,478199999.0
2007-05-17 13:28:00,98.95,98.95,98.93,98.935,214100002.0
2007-05-17 13:29:00,98.935,98.94,98.905,98.93,1300800003.0
2007-05-17 13:30:00,98.93,98.93,98.915,98.92,187700000.0
2007-05-17 13:31:00,98.92,98.93,98.91,98.92,284600000.0
2007-05-17 13:32:00,98.92,98.92,98.9,98.92,127700001.0
2007-05-17 13:33:00,98.92,98.93,98.9,98.91,359200002.0
2007-05-17 13:34:00,98.91,98.91,98.9,98.91,88800000.0
2007-05-17 13:35:00,98.91,98.92,98.9,98.92,81600000.0
2007-05-17 13:36:00,98.92,98.93,98.92,98.92,110900000.0
2007-05-17 13:37:00,98.92,98.94,98.92,98.92,424600002.0
2007-05-17 13:38:00,98.92,98.92,98.895,98.895,373800000.0
2007-05-17 13:39:00,98.91,98.91,98.91,98.91,15200000.0
2007-05-17 13:40:00,98.91,98.91,98.91,98.91,1600000.0
2007-05-17 13:41:00,98.91,98.92,98.91,98.92,317300000.0
2007-05-17 13:42:00,98.92,98.93,98.915,98.915,213100002.0
2007-05-17 13:43:00,98.915,98.93,98.915,98.92,67200000.0
2007-05-17 13:44:00,98.92,98.93,98.92,98.92,52400000.0
2007-05-17 13:45:00,98.92,98.92,98.9,98.9,297000001.0
2007-05-17 13:46:00,98.91,98.91,98.9,98.9,255400001.0
2007-05-17 13:47:00,98.9,98.92,98.9,98.92,787899997.0
2007-05-17 13:48:00,98.92,98.92,98.9,98.91,949200002.0
2007-05-17 13:49:00,98.91,98.91,98.83,98.85,1310299995.0
2007-05-17 13:50:00,98.85,98.87,98.85,98.85,573600000.0
2007-05-17 13:51:00,98.85,98.87,98.85,98.86,539600000.0
2007-05-17 13:52:00,98.86,98.87,98.86,98.87,293900003.0
2007-05-17 13:53:00,98.87,98.94,98.86,98.94,1131400003.0
2007-05-17 13:54:00,98.94,98.95,98.92,98.93,310300000.0
2007-05-17 13:55:00,98.93,98.93,98.91,98.915,624499999.0
2007-05-17 13:56:00,98.92,98.94,98.91,98.935,464100000.0
2007-05-17 13:57:00,98.93,98.94,98.91,98.94,984600003.0
2007-05-17 13:58:00,98.935,98.95,98.93,98.95,366399999.0
2007-05-17 13:59:00,98.94,98.95,98.94,98.94,156699999.0
2007-05-17 14:00:00,98.93,98.95,98.92,98.95,949799992.0
2007-05-17 14:01:00,98.95,98.95,98.93,98.94,620299995.0
2007-05-17 14:02:00,98.94,98.95,98.94,98.94,265099999.0
2007-05-17 14:03:00,98.94,98.95,98.94,98.94,449599997.0
2007-05-17 14:04:00,98.93,98.94,98.93,98.93,303000000.0
2007-05-17 14:05:00,98.94,98.95,98.93,98.93,242400000.0
2007-05-17 14:06:00,98.94,98.95,98.94,98.94,224200000.0
2007-05-17 14:07:00,98.94,98.96,98.94,98.95,141700001.0
2007-05-17 14:08:00,98.95,98.96,98.95,98.95,180400001.0
2007-05-17 14:09:00,98.95,98.95,98.93,98.94,244099997.0
2007-05-17 14:10:00,98.94,98.95,98.93,98.93,262699995.0
2007-05-17 14:11:00,98.94,98.94,98.93,98.93,99200000.0
2007-05-17 14:12:00,98.93,98.96,98.93,98.94,133200000.0
2007-05-17 14:13:00,98.95,98.95,98.935,98.94,191700000.0
2007-05-17 14:14:00,98.93,98.94,98.9,98.91,781800004.0
2007-05-17 14:15:00,98.91,98.93,98.9,98.92,421599997.0
2007-05-17 14:16:00,98.91,98.92,98.89,98.9,358700000.0
2007-05-17 14:17:00,98.89,98.9,98.88,98.88,242199999.0
2007-05-17 14:18:00,98.9,98.9,98.88,98.89,182099998.0
2007-05-17 14:19:00,98.89,98.89,98.85,98.86,444699995.0
2007-05-17 14:20:00,98.86,98.86,98.81,98.815,348700000.0
2007-05-17 14:21:00,98.82,98.84,98.805,98.83,864800000.0
2007-05-17 14:22:00,98.83,98.84,98.82,98.83,253400000.0
2007-05-17 14:23:00,98.83,98.84,98.82,98.84,437899999.0
2007-05-17 14:24:00,98.82,98.83,98.81,98.81,725999998.0
2007-05-17 14:25:00,98.82,98.83,98.805,98.82,256100002.0
2007-05-17 14:26:00,98.815,98.84,98.81,98.84,283400001.0
2007-05-17 14:27:00,98.835,98.84,98.81,98.82,991900005.0
2007-05-17 14:28:00,98.82,98.86,98.81,98.85,667499999.0
2007-05-17 14:29:00,98.84,98.86,98.82,98.84,1142399996.0
2007-05-17 14:30:00,98.81,98.84,98.78,98.82,1074399999.0
2007-05-17 14:31:00,98.83,98.83,98.79,98.82,953799996.0
2007-05-17 14:32:00,98.8,98.81,98.76,98.78,1155600000.0
2007-05-17 14:33:00,98.77,98.79,98.76,98.77,619900002.0
2007-05-17 14:34:00,98.77,98.8,98.75,98.8,623100001.0
2007-05-17 14:35:00,98.8,98.81,98.79,98.79,336000000.0
2007-05-17 14:36:00,98.79,98.8,98.78,98.79,616700000.0
2007-05-17 14:37:00,98.79,98.83,98.79,98.83,308500000.0
2007-05-17 14:38:00,98.825,98.85,98.8,98.81,429600000.0
2007-05-17 14:39:00,98.81,98.85,98.81,98.85,643399997.0
2007-05-17 14:40:00,98.85,98.86,98.84,98.85,420500000.0
2007-05-17 14:41:00,98.84,98.86,98.84,98.85,144800000.0
2007-05-17 14:42:00,98.85,98.85,98.83,98.84,102300000.0
2007-05-17 14:43:00,98.84,98.85,98.815,98.815,241600000.0
2007-05-17 14:44:00,98.815,98.82,98.78,98.78,993200004.0
2007-05-17 14:45:00,98.78,98.82,98.78,98.81,207700000.0
2007-05-17 14:46:00,98.8,98.84,98.8,98.83,192200000.0
2007-05-17 14:47:00,98.82,98.83,98.81,98.81,739099999.0
2007-05-17 14:48:00,98.81,98.82,98.77,98.8,426899996.0
2007-05-17 14:49:00,98.81,98.82,98.79,98.81,262400000.0
2007-05-17 14:50:00,98.8,98.83,98.79,98.83,443600000.0
2007-05-17 14:51:00,98.83,98.83,98.81,98.825,514800000.0
2007-05-17 14:52:00,98.83,98.83,98.82,98.83,530599998.0
2007-05-17 14:53:00,98.83,98.84,98.82,98.825,497600001.0
2007-05-17 14:54:00,98.83,98.83,98.81,98.82,384900001.0
2007-05-17 14:55:00,98.82,98.82,98.8,98.81,308500000.0
2007-05-17 14:56:00,98.79,98.82,98.79,98.82,825100002.0
2007-05-17 14:57:00,98.82,98.82,98.8,98.82,403700004.0
2007-05-17 14:58:00,98.815,98.84,98.81,98.83,417600001.0
2007-05-17 14:59:00,98.83,98.84,98.82,98.835,924400004.0
2007-05-17 15:00:00,98.83,98.84,98.79,98.82,918700007.0
2007-05-17 15:01:00,98.83,98.86,98.815,98.85,718500002.0
2007-05-17 15:02:00,98.84,98.85,98.82,98.83,906599998.0
2007-05-17 15:03:00,98.825,98.84,98.82,98.84,816700001.0
2007-05-17 15:04:00,98.85,98.86,98.83,98.85,496399995.0
2007-05-17 15:05:00,98.85,98.86,98.83,98.84,504800003.0
2007-05-17 15:06:00,98.84,98.85,98.81,98.83,764500000.0
2007-05-17 15:07:00,98.835,98.85,98.81,98.84,504600001.0
2007-05-17 15:08:00,98.84,98.85,98.83,98.84,333700000.0
2007-05-17 15:09:00,98.83,98.84,98.8,98.82,817999996.0
2007-05-17 15:10:00,98.81,98.81,98.79,98.79,444400000.0
2007-05-17 15:11:00,98.79,98.8,98.78,98.79,973200004.0
2007-05-17 15:12:00,98.8,98.82,98.79,98.81,309600000.0
2007-05-17 15:13:00,98.81,98.81,98.78,98.79,867000002.0
2007-05-17 15:14:00,98.79,98.84,98.79,98.83,731000001.0
2007-05-17 15:15:00,98.825,98.84,98.81,98.83,587599998.0
2007-05-17 15:16:00,98.83,98.83,98.815,98.82,758499999.0
2007-05-17 15:17:00,98.82,98.83,98.82,98.82,403300003.0
2007-05-17 15:18:00,98.82,98.82,98.79,98.8,1012700002.0
2007-05-17 15:19:00,98.8,98.8,98.79,98.8,342800000.0
2007-05-17 15:20:00,98.8,98.81,98.79,98.81,317500001.0
2007-05-17 15:21:00,98.8,98.81,98.8,98.81,509600002.0
2007-05-17 15:22:00,98.81,98.82,98.79,98.8,408499998.0
2007-05-17 15:23:00,98.8,98.81,98.8,98.81,294600001.0
2007-05-17 15:24:00,98.81,98.82,98.8,98.81,176700000.0
2007-05-17 15:25:00,98.8,98.81,98.79,98.8,409599999.0
2007-05-17 15:26:00,98.795,98.81,98.79,98.8,413000001.0
2007-05-17 15:27:00,98.8,98.81,98.79,98.8,255200000.0
2007-05-17 15:28:00,98.8,98.8,98.79,98.79,196600000.0
2007-05-17 15:29:00,98.79,98.8,98.79,98.8,120700000.0
2007-05-17 15:30:00,98.8,98.81,98.775,98.8,677599995.0
2007-05-17 15:31:00,98.8,98.8,98.78,98.8,238799999.0
2007-05-17 15:32:00,98.8,98.8,98.775,98.79,616299999.0
2007-05-17 15:33:00,98.78,98.79,98.77,98.77,645499996.0
2007-05-17 15:34:00,98.775,98.79,98.77,98.78,388300001.0
2007-05-17 15:35:00,98.78,98.8,98.78,98.79,469500004.0
2007-05-17 15:36:00,98.79,98.81,98.78,98.81,911399997.0
2007-05-17 15:37:00,98.8,98.82,98.8,98.8,583799997.0
2007-05-17 15:38:00,98.81,98.82,98.78,98.8,550400004.0
2007-05-17 15:39:00,98.8,98.8,98.775,98.79,481400000.0
2007-05-17 15:40:00,98.78,98.79,98.78,98.78,34500000.0
2007-05-17 15:41:00,98.775,98.8,98.77,98.77,225500002.0
2007-05-17 15:42:00,98.775,98.78,98.77,98.77,271200001.0
2007-05-17 15:43:00,98.77,98.8,98.77,98.79,407000000.0
2007-05-17 15:44:00,98.79,98.81,98.79,98.795,667199997.0
2007-05-17 15:45:00,98.8,98.82,98.79,98.81,625200003.0
2007-05-17 15:46:00,98.805,98.82,98.8,98.81,504200001.0
2007-05-17 15:47:00,98.81,98.83,98.81,98.82,528999997.0
2007-05-17 15:48:00,98.81,98.84,98.81,98.84,438399994.0
2007-05-17 15:49:00,98.84,98.85,98.81,98.83,768699998.0
2007-05-17 15:50:00,98.83,98.84,98.82,98.84,388000000.0
2007-05-17 15:51:00,98.82,98.83,98.8,98.83,815800002.0
2007-05-17 15:52:00,98.825,98.83,98.81,98.81,801900004.0
2007-05-17 15:53:00,98.8,98.82,98.8,98.82,194700001.0
2007-05-17 15:54:00,98.82,98.82,98.8,98.815,377499996.0
2007-05-17 15:55:00,98.82,98.82,98.8,98.81,388499999.0
2007-05-17 15:56:00,98.81,98.81,98.8,98.8,433599999.0
2007-05-17 15:57:00,98.8,98.8,98.79,98.8,111200000.0
2007-05-17 15:58:00,98.8,98.81,98.79,98.8,202000001.0
2007-05-17 15:59:00,98.8,98.84,98.79,98.83,771899996.0
2007-05-17 16:00:00,98.83,98.86,98.81,98.81,1140200007.0
2007-05-17 16:01:00,98.82,98.82,98.79,98.79,296799999.0
2007-05-17 16:02:00,98.79,98.79,98.715,98.74,418200000.0
2007-05-17 16:03:00,98.74,98.79,98.74,98.78,1334500006.0
2007-05-17 16:04:00,98.78,98.8,98.77,98.79,558199995.0
2007-05-17 16:05:00,98.79,98.8,98.78,98.79,977699998.0
2007-05-17 16:06:00,98.79,98.8,98.755,98.79,909500002.0
2007-05-17 16:07:00,98.79,98.8,98.78,98.79,1078800001.0
2007-05-17 16:08:00,98.79,98.81,98.79,98.8,277500000.0
2007-05-17 16:09:00,98.8,98.81,98.79,98.79,427600001.0
2007-05-17 16:10:00,98.79,98.8,98.78,98.8,332600007.0
2007-05-17 16:11:00,98.8,98.81,98.78,98.81,107099999.0
2007-05-17 16:12:00,98.81,98.81,98.8,98.8,35700000.0
2007-05-17 16:13:00,98.81,98.81,98.8,98.81,87200000.0
2007-05-17 16:14:00,98.81,98.82,98.8,98.81,163100001.0
2007-05-17 16:15:00,98.81,98.83,98.8,98.81,187899999.0
2007-05-17 16:16:00,98.81,98.82,98.8,98.81,249600000.0
2007-05-17 16:17:00,98.81,98.81,98.79,98.79,636000001.0
2007-05-17 16:18:00,98.79,98.79,98.775,98.775,175699999.0
2007-05-17 16:19:00,98.78,98.79,98.77,98.77,340400000.0
2007-05-17 16:20:00,98.77,98.79,98.77,98.78,204700000.0
2007-05-17 16:21:00,98.78,98.8,98.78,98.8,200000000.0
2007-05-17 16:22:00,98.8,98.8,98.76,98.77,394600003.0
2007-05-17 16:23:00,98.765,98.78,98.76,98.78,367199998.0
2007-05-17 16:24:00,98.78,98.8,98.775,98.795,501100000.0
2007-05-17 16:25:00,98.8,98.8,98.79,98.8,601900003.0
2007-05-17 16:26:00,98.795,98.8,98.79,98.795,123000001.0
2007-05-17 16:27:00,98.8,98.82,98.79,98.82,593600001.0
2007-05-17 16:28:00,98.82,98.82,98.8,98.81,97400000.0
2007-05-17 16:29:00,98.81,98.81,98.8,98.81,129400000.0
2007-05-17 16:30:00,98.815,98.83,98.815,98.82,480300002.0
2007-05-17 16:31:00,98.83,98.83,98.81,98.82,88800000.0
2007-05-17 16:32:00,98.82,98.82,98.79,98.81,539900003.0
2007-05-17 16:33:00,98.81,98.83,98.8,98.82,675599999.0
2007-05-17 16:34:00,98.82,98.82,98.8,98.81,240000000.0
2007-05-17 16:35:00,98.82,98.84,98.81,98.84,351099996.0
2007-05-17 16:36:00,98.83,98.835,98.81,98.83,563999999.0
2007-05-17 16:37:00,98.83,98.83,98.8,98.81,556200001.0
2007-05-17 16:38:00,98.81,98.81,98.78,98.79,870499990.0
2007-05-17 16:39:00,98.79,98.81,98.79,98.81,127700000.0
2007-05-17 16:40:00,98.81,98.81,98.8,98.805,186400000.0
2007-05-17 16:41:00,98.81,98.82,98.795,98.8,122200000.0
2007-05-17 16:42:00,98.8,98.8,98.795,98.8,163200000.0
2007-05-17 16:43:00,98.81,98.81,98.79,98.8,160800000.0
2007-05-17 16:44:00,98.8,98.81,98.8,98.8,344000000.0
2007-05-17 16:45:00,98.81,98.82,98.8,98.81,155200000.0
2007-05-17 16:46:00,98.81,98.83,98.8,98.81,389799992.0
2007-05-17 16:47:00,98.81,98.83,98.81,98.82,380500000.0
2007-05-17 16:48:00,98.83,98.83,98.8,98.81,706900004.0
2007-05-17 16:49:00,98.81,98.82,98.8,98.81,500600004.0
2007-05-17 16:50:00,98.81,98.81,98.77,98.79,322399999.0
2007-05-17 16:51:00,98.79,98.8,98.78,98.79,205600000.0
2007-05-17 16:52:00,98.79,98.8,98.785,98.785,313700001.0
2007-05-17 16:53:00,98.79,98.795,98.78,98.785,284200002.0
2007-05-17 16:54:00,98.79,98.795,98.78,98.785,297000002.0
2007-05-17 16:55:00,98.78,98.78,98.77,98.78,79800003.0
2007-05-17 16:56:00,98.778,98.797,98.749,98.771,227599997.0
2007-05-17 16:57:00,98.77,98.8,98.758,98.792,87700001.0
2007-05-17 16:58:00,98.81,98.829,98.79,98.817,147500000.0
2007-05-17 16:59:00,98.784,98.845,98.784,98.845,443899999.0
2007-05-17 17:00:00,98.849,98.859,98.812,98.837,264599994.0
2007-05-17 17:01:00,98.823,98.831,98.787,98.822,136899999.0
2007-05-17 17:02:00,98.81,98.825,98.791,98.817,346100002.0
2007-05-17 17:03:00,98.81,98.828,98.786,98.802,54200001.0
2007-05-17 17:04:00,98.815,98.827,98.782,98.827,235800001.0
2007-05-17 17:05:00,98.823,98.845,98.778,98.845,102800000.0
2007-05-17 17:06:00,98.829,98.846,98.813,98.83,211999998.0
2007-05-17 17:07:00,98.847,98.847,98.821,98.837,437000005.0
2007-05-17 17:08:00,98.84,98.844,98.809,98.837,466000002.0
2007-05-17 17:09:00,98.817,98.855,98.817,98.849,297000004.0
2007-05-17 17:10:00,98.842,98.854,98.831,98.831,353899999.0
2007-05-17 17:11:00,98.845,98.849,98.824,98.835,183200002.0
2007-05-17 17:12:00,98.828,98.838,98.802,98.835,122200002.0
2007-05-17 17:13:00,98.87,98.87,98.86,98.87,44000000.0
2007-05-17 17:14:00,98.87,98.87,98.85,98.86,135699999.0
2007-05-17 17:15:00,98.86,98.86,98.86,98.86,36800000.0
2007-05-17 17:16:00,98.86,98.86,98.85,98.85,5600000.0
2007-05-17 17:17:00,98.86,98.86,98.85,98.85,26400000.0
2007-05-17 17:18:00,98.85,98.86,98.84,98.85,123800000.0
2007-05-17 17:19:00,98.84,98.86,98.84,98.86,75900000.0
2007-05-17 17:20:00,98.86,98.86,98.84,98.85,58299999.0
2007-05-17 17:21:00,98.85,98.85,98.84,98.85,22400000.0
2007-05-17 17:22:00,98.85,98.87,98.85,98.87,28200000.0
2007-05-17 17:23:00,98.88,98.88,98.86,98.86,214200002.0
2007-05-17 17:24:00,98.87,98.88,98.86,98.86,51100000.0
2007-05-17 17:25:00,98.87,98.87,98.86,98.87,22900000.0
2007-05-17 17:26:00,98.87,98.88,98.86,98.88,222100000.0
2007-05-17 17:27:00,98.88,98.88,98.86,98.88,101400000.0
2007-05-17 17:28:00,98.88,98.9,98.86,98.89,357499998.0
2007-05-17 17:29:00,98.89,98.9,98.88,98.89,239799999.0
2007-05-17 17:30:00,98.9,98.9,98.89,98.89,216300000.0
2007-05-17 17:31:00,98.9,98.9,98.88,98.88,80800000.0
2007-05-17 17:32:00,98.88,98.89,98.88,98.89,67300000.0
2007-05-17 17:33:00,98.89,98.89,98.89,98.89,42400000.0
2007-05-17 17:34:00,98.89,98.9,98.89,98.9,19200000.0
2007-05-17 17:35:00,98.89,98.9,98.89,98.89,40000000.0
2007-05-17 17:36:00,98.89,98.89,98.88,98.88,70300000.0
2007-05-17 17:37:00,98.89,98.89,98.87,98.87,292299999.0
2007-05-17 17:38:00,98.88,98.88,98.87,98.88,63500000.0
2007-05-17 17:39:00,98.88,98.88,98.86,98.87,51200000.0
2007-05-17 17:40:00,98.87,98.87,98.84,98.85,477999999.0
2007-05-17 17:41:00,98.85,98.86,98.84,98.84,283400000.0
2007-05-17 17:42:00,98.85,98.85,98.83,98.85,436599997.0
2007-05-17 17:43:00,98.85,98.87,98.85,98.85,415199999.0
2007-05-17 17:44:00,98.85,98.86,98.835,98.835,269100000.0
2007-05-17 17:45:00,98.83,98.84,98.825,98.825,127200000.0
2007-05-17 17:46:00,98.825,98.84,98.81,98.82,533800003.0
2007-05-17 17:47:00,98.82,98.83,98.79,98.825,350200000.0
2007-05-17 17:48:00,98.83,98.83,98.81,98.82,318900000.0
2007-05-17 17:49:00,98.82,98.83,98.81,98.82,38400000.0
2007-05-17 17:50:00,98.82,98.84,98.82,98.83,123700000.0
2007-05-17 17:51:00,98.84,98.84,98.83,98.83,207200000.0
2007-05-17 17:52:00,98.83,98.84,98.83,98.84,153600000.0
2007-05-17 17:53:00,98.84,98.85,98.82,98.84,422900000.0
2007-05-17 17:54:00,98.84,98.84,98.84,98.84,44800000.0
2007-05-17 17:55:00,98.84,98.84,98.83,98.83,267800000.0
2007-05-17 17:56:00,98.85,98.85,98.84,98.84,103200000.0
2007-05-17 17:57:00,98.85,98.85,98.83,98.84,122400000.0
2007-05-17 17:58:00,98.84,98.85,98.835,98.84,54000000.0
2007-05-17 17:59:00,98.84,98.85,98.82,98.83,566000002.0
2007-05-17 18:00:00,98.83,98.84,98.82,98.83,581299999.0
2007-05-17 18:01:00,98.84,98.85,98.83,98.84,215200000.0
2007-05-17 18:02:00,98.835,98.835,98.81,98.82,386900000.0
2007-05-17 18:03:00,98.82,98.82,98.795,98.81,258900000.0
2007-05-17 18:04:00,98.81,98.82,98.81,98.82,227200000.0
2007-05-17 18:05:00,98.82,98.83,98.81,98.82,545999999.0
2007-05-17 18:06:00,98.82,98.85,98.81,98.83,1863799997.0
2007-05-17 18:07:00,98.83,98.86,98.83,98.855,506299999.0
2007-05-17 18:08:00,98.86,98.86,98.84,98.85,195799997.0
2007-05-17 18:09:00,98.85,98.86,98.835,98.85,486200001.0
2007-05-17 18:10:00,98.845,98.86,98.83,98.86,618500001.0
2007-05-17 18:11:00,98.86,98.87,98.85,98.86,671600003.0
2007-05-17 18:12:00,98.86,98.87,98.85,98.86,332100000.0
2007-05-17 18:13:00,98.86,98.87,98.86,98.86,214400000.0
2007-05-17 18:14:00,98.86,98.87,98.85,98.87,348200003.0
2007-05-17 18:15:00,98.87,98.87,98.845,98.85,529700008.0
2007-05-17 18:16:00,98.85,98.85,98.84,98.84,231000000.0
2007-05-17 18:17:00,98.84,98.84,98.83,98.83,81900000.0
2007-05-17 18:18:00,98.84,98.85,98.83,98.84,450199995.0
2007-05-17 18:19:00,98.84,98.85,98.84,98.84,43200000.0
2007-05-17 18:20:00,98.85,98.85,98.82,98.83,189099998.0
2007-05-17 18:21:00,98.83,98.84,98.83,98.83,328000000.0
2007-05-17 18:22:00,98.84,98.86,98.83,98.86,231700000.0
2007-05-17 18:23:00,98.85,98.87,98.85,98.86,143900000.0
2007-05-17 18:24:00,98.86,98.87,98.84,98.85,174400000.0
2007-05-17 18:25:00,98.85,98.86,98.85,98.85,149599999.0
2007-05-17 18:26:00,98.85,98.86,98.84,98.85,112000000.0
2007-05-17 18:27:00,98.855,98.86,98.83,98.85,207200000.0
2007-05-17 18:28:00,98.85,98.86,98.83,98.83,326400000.0
2007-05-17 18:29:00,98.83,98.85,98.83,98.835,300700001.0
2007-05-17 18:30:00,98.835,98.84,98.83,98.84,192800000.0
2007-05-17 18:31:00,98.84,98.85,98.83,98.85,300000000.0
2007-05-17 18:32:00,98.85,98.85,98.82,98.83,451500001.0
2007-05-17 18:33:00,98.83,98.83,98.82,98.83,274300000.0
2007-05-17 18:34:00,98.83,98.84,98.81,98.83,721400003.0
2007-05-17 18:35:00,98.83,98.83,98.815,98.82,47200000.0
2007-05-17 18:36:00,98.82,98.82,98.81,98.81,224000000.0
2007-05-17 18:37:00,98.81,98.82,98.8,98.82,293800000.0
2007-05-17 18:38:00,98.82,98.82,98.81,98.82,96800000.0
2007-05-17 18:39:00,98.82,98.83,98.82,98.83,121600000.0
2007-05-17 18:40:00,98.83,98.83,98.8,98.81,68000000.0
2007-05-17 18:41:00,98.8,98.81,98.8,98.81,12800000.0
2007-05-17 18:42:00,98.81,98.81,98.81,98.81,11200000.0
2007-05-17 18:43:00,98.81,98.81,98.8,98.81,31200000.0
2007-05-17 18:44:00,98.805,98.82,98.805,98.82,240900000.0
2007-05-17 18:45:00,98.82,98.84,98.82,98.83,48000000.0
2007-05-17 18:46:00,98.83,98.83,98.82,98.82,280999999.0
2007-05-17 18:47:00,98.82,98.82,98.81,98.81,51200000.0
2007-05-17 18:48:00,98.81,98.82,98.81,98.82,382099999.0
2007-05-17 18:49:00,98.82,98.83,98.81,98.81,116700000.0
2007-05-17 18:50:00,98.82,98.83,98.815,98.83,84400000.0
2007-05-17 18:51:00,98.83,98.83,98.81,98.82,149300000.0
2007-05-17 18:52:00,98.82,98.82,98.805,98.805,173499999.0
2007-05-17 18:53:00,98.815,98.82,98.81,98.815,169600000.0
2007-05-17 18:54:00,98.81,98.82,98.81,98.81,148000000.0
2007-05-17 18:55:00,98.82,98.82,98.81,98.82,109600000.0
2007-05-17 18:56:00,98.82,98.83,98.82,98.82,11200000.0
2007-05-17 18:57:00,98.82,98.83,98.815,98.815,22400000.0
2007-05-17 18:58:00,98.82,98.83,98.82,98.83,20000000.0
2007-05-17 18:59:00,98.82,98.82,98.815,98.82,120600000.0
2007-05-17 19:00:00,98.82,98.83,98.82,98.83,175300000.0
2007-05-17 19:01:00,98.83,98.83,98.83,98.83,84000000.0
2007-05-17 19:02:00,98.84,98.84,98.81,98.81,172000000.0
2007-05-17 19:03:00,98.796,98.803,98.774,98.774,267200003.0
2007-05-17 19:04:00,98.82,98.83,98.82,98.82,88800000.0
2007-05-17 19:05:00,98.82,98.82,98.8,98.805,152500000.0
2007-05-17 19:06:00,98.787,98.799,98.781,98.783,770500002.0
2007-05-17 19:07:00,98.81,98.82,98.8,98.81,70400000.0
2007-05-17 19:08:00,98.81,98.81,98.8,98.81,34400000.0
2007-05-17 19:09:00,98.81,98.81,98.8,98.8,47500000.0
2007-05-17 19:10:00,98.81,98.81,98.8,98.8,45600000.0
2007-05-17 19:11:00,98.8,98.8,98.79,98.8,100500000.0
2007-05-17 19:12:00,98.79,98.8,98.79,98.8,30400000.0
2007-05-17 19:13:00,98.8,98.8,98.79,98.79,10400000.0
2007-05-17 19:14:00,98.79,98.79,98.76,98.77,68000000.0
2007-05-17 19:15:00,98.77,98.79,98.77,98.78,228600000.0
2007-05-17 19:16:00,98.78,98.78,98.775,98.775,32000000.0
2007-05-17 19:17:00,98.78,98.79,98.78,98.78,140000000.0
2007-05-17 19:18:00,98.78,98.8,98.77,98.79,279600000.0
2007-05-17 19:19:00,98.79,98.8,98.78,98.8,663699994.0
2007-05-17 19:20:00,98.8,98.8,98.8,98.8,23200000.0
2007-05-17 19:21:00,98.8,98.8,98.78,98.79,247200000.0
2007-05-17 19:22:00,98.79,98.8,98.78,98.78,300400000.0
2007-05-17 19:23:00,98.785,98.785,98.77,98.78,320200001.0
2007-05-17 19:24:00,98.78,98.78,98.76,98.76,65600000.0
2007-05-17 19:25:00,98.78,98.78,98.77,98.78,314400000.0
2007-05-17 19:26:00,98.78,98.79,98.78,98.79,216800000.0
2007-05-17 19:27:00,98.79,98.8,98.78,98.785,300000000.0
2007-05-17 19:28:00,98.79,98.8,98.79,98.8,272000000.0
2007-05-17 19:29:00,98.8,98.81,98.8,98.8,115000000.0
2007-05-17 19:30:00,98.795,98.81,98.79,98.81,477500001.0
2007-05-17 19:31:00,98.805,98.82,98.8,98.81,130400000.0
2007-05-17 19:32:00,98.81,98.81,98.8,98.81,44800000.0
2007-05-17 19:33:00,98.81,98.81,98.81,98.81,37600000.0
2007-05-17 19:34:00,98.82,98.82,98.81,98.82,166200000.0
2007-05-17 19:35:00,98.81,98.82,98.81,98.82,42400000.0
2007-05-17 19:36:00,98.82,98.85,98.82,98.82,180600000.0
2007-05-17 19:37:00,98.83,98.84,98.82,98.83,296200000.0
2007-05-17 19:38:00,98.84,98.84,98.82,98.82,214999998.0
2007-05-17 19:39:00,98.84,98.84,98.82,98.84,201700000.0
2007-05-17 19:40:00,98.84,98.85,98.83,98.84,405899998.0
2007-05-17 19:41:00,98.84,98.84,98.83,98.84,56000000.0
2007-05-17 19:42:00,98.84,98.84,98.84,98.84,12800000.0
2007-05-17 19:43:00,98.84,98.84,98.82,98.82,182400000.0
2007-05-17 19:44:00,98.82,98.82,98.82,98.82,93600000.0
2007-05-17 19:45:00,98.82,98.82,98.81,98.81,119200000.0
2007-05-17 19:46:00,98.82,98.83,98.81,98.82,240800000.0
2007-05-17 19:47:00,98.82,98.83,98.82,98.83,116000000.0
2007-05-17 19:48:00,98.82,98.83,98.81,98.83,222600003.0
2007-05-17 19:49:00,98.83,98.84,98.82,98.84,200800000.0
2007-05-17 19:50:00,98.84,98.85,98.83,98.845,203600000.0
2007-05-17 19:51:00,98.85,98.85,98.84,98.85,90200000.0
2007-05-17 19:52:00,98.845,98.85,98.84,98.85,61700000.0
2007-05-17 19:53:00,98.84,98.85,98.84,98.85,44000000.0
2007-05-17 19:54:00,98.84,98.87,98.83,98.84,184700000.0
2007-05-17 19:55:00,98.83,98.85,98.83,98.85,258699999.0
2007-05-17 19:56:00,98.85,98.87,98.83,98.84,756100001.0
2007-05-17 19:57:00,98.85,98.85,98.83,98.83,136700000.0
2007-05-17 19:58:00,98.84,98.85,98.83,98.85,318000005.0
2007-05-17 19:59:00,98.845,98.85,98.83,98.83,413199999.0
2007-05-17 20:00:00,98.84,98.86,98.84,98.86,282900000.0
2007-05-17 20:01:00,98.85,98.85,98.84,98.85,78000000.0
2007-05-17 20:02:00,98.85,98.85,98.85,98.85,124800000.0
2007-05-17 20:03:00,98.85,98.85,98.84,98.85,131400000.0
2007-05-17 20:04:00,98.85,98.85,98.85,98.85,16000000.0
2007-05-17 20:05:00,98.85,98.86,98.85,98.86,122400000.0
2007-05-17 20:06:00,98.86,98.86,98.85,98.86,190400000.0
2007-05-17 20:07:00,98.86,98.86,98.85,98.855,48000000.0
2007-05-17 20:08:00,98.86,98.86,98.85,98.86,102400000.0
2007-05-17 20:09:00,98.86,98.86,98.84,98.85,281300000.0
2007-05-17 20:10:00,98.84,98.84,98.84,98.84,17600000.0
2007-05-17 20:11:00,98.85,98.85,98.85,98.85,35500000.0
2007-05-17 20:12:00,98.86,98.86,98.85,98.86,8000000.0
2007-05-17 20:13:00,98.86,98.86,98.84,98.84,71200000.0
2007-05-17 20:14:00,98.85,98.85,98.84,98.84,35200000.0
2007-05-17 20:15:00,98.84,98.85,98.84,98.84,48800000.0
2007-05-17 20:16:00,98.85,98.85,98.83,98.84,303800002.0
2007-05-17 20:17:00,98.84,98.84,98.835,98.84,99000000.0
2007-05-17 20:18:00,98.84,98.84,98.835,98.835,145300000.0
2007-05-17 20:19:00,98.84,98.84,98.83,98.84,46400000.0
2007-05-17 20:20:00,98.84,98.84,98.84,98.84,13600000.0
2007-05-17 20:21:00,98.84,98.84,98.84,98.84,4000000.0
2007-05-17 20:22:00,98.84,98.84,98.83,98.84,20000000.0
2007-05-17 20:23:00,98.84,98.84,98.82,98.83,296800000.0
2007-05-17 20:24:00,98.825,98.85,98.82,98.82,326200000.0
2007-05-17 20:25:00,98.82,98.82,98.81,98.81,51200000.0
2007-05-17 20:26:00,98.82,98.84,98.81,98.84,122800000.0
2007-05-17 20:27:00,98.84,98.84,98.82,98.84,220000000.0
2007-05-17 20:28:00,98.84,98.84,98.82,98.82,60800000.0
2007-05-17 20:29:00,98.82,98.83,98.82,98.83,8800000.0
2007-05-17 20:30:00,98.83,98.83,98.81,98.83,43600000.0
2007-05-17 20:31:00,98.83,98.83,98.82,98.83,40800000.0
2007-05-17 20:32:00,98.83,98.83,98.83,98.83,7200000.0
2007-05-17 20:33:00,98.83,98.84,98.83,98.83,18400000.0
2007-05-17 20:34:00,98.84,98.84,98.83,98.84,5600000.0
2007-05-17 20:35:00,98.83,98.84,98.82,98.83,29600000.0
2007-05-17 20:36:00,98.83,98.84,98.83,98.83,72800000.0
2007-05-17 20:37:00,98.83,98.83,98.83,98.83,24000000.0
2007-05-17 20:38:00,98.83,98.83,98.83,98.83,8800000.0
2007-05-17 20:39:00,98.84,98.84,98.83,98.83,109600000.0
2007-05-17 20:40:00,98.83,98.835,98.83,98.83,132800000.0
2007-05-17 20:41:00,98.83,98.84,98.83,98.84,18400000.0
2007-05-17 20:42:00,98.835,98.84,98.835,98.84,33600000.0
2007-05-17 20:43:00,98.84,98.84,98.84,98.84,4800000.0
2007-05-17 20:44:00,98.84,98.84,98.84,98.84,114400000.0
2007-05-17 20:45:00,98.84,98.84,98.83,98.84,217500001.0
2007-05-17 20:46:00,98.835,98.84,98.82,98.825,103200000.0
2007-05-17 20:47:00,98.83,98.85,98.825,98.83,118500000.0
2007-05-17 20:48:00,98.83,98.84,98.83,98.84,343200000.0
2007-05-17 20:49:00,98.84,98.84,98.81,98.81,637799998.0
2007-05-17 20:50:00,98.82,98.83,98.79,98.81,383300000.0
2007-05-17 20:51:00,98.81,98.81,98.78,98.8,570299996.0
2007-05-17 20:52:00,98.8,98.805,98.79,98.8,387300000.0
2007-05-17 20:53:00,98.8,98.81,98.8,98.81,252800000.0
2007-05-17 20:54:00,98.81,98.815,98.8,98.81,211100000.0
2007-05-17 20:55:00,98.8,98.805,98.77,98.78,397099999.0
2007-05-17 20:56:00,98.79,98.79,98.775,98.78,205700000.0
2007-05-17 20:57:00,98.79,98.8,98.775,98.8,185200000.0
2007-05-17 20:58:00,98.8,98.8,98.78,98.785,67300000.0
2007-05-17 20:59:00,98.785,98.79,98.76,98.77,345600000.0
2007-05-17 21:00:00,98.77,98.78,98.75,98.77,292300002.0
2007-05-17 21:01:00,98.78,98.79,98.77,98.79,243200000.0
2007-05-17 21:02:00,98.785,98.79,98.77,98.775,286300000.0
2007-05-17 21:03:00,98.78,98.78,98.77,98.775,84100000.0
2007-05-17 21:04:00,98.78,98.79,98.77,98.79,398900000.0
2007-05-17 21:05:00,98.79,98.8,98.79,98.79,176700000.0
2007-05-17 21:06:00,98.79,98.795,98.78,98.785,183900002.0
2007-05-17 21:07:00,98.79,98.8,98.79,98.8,73600000.0
2007-05-17 21:08:00,98.8,98.8,98.79,98.8,54400000.0
2007-05-17 21:09:00,98.8,98.81,98.8,98.81,152800000.0
2007-05-17 21:10:00,98.81,98.82,98.81,98.82,126400000.0
2007-05-17 21:11:00,98.82,98.82,98.81,98.82,70000000.0
2007-05-17 21:12:00,98.82,98.835,98.81,98.83,232100003.0
2007-05-17 21:13:00,98.83,98.84,98.83,98.84,87800000.0
2007-05-17 21:14:00,98.84,98.84,98.83,98.84,151200000.0
2007-05-17 21:15:00,98.85,98.85,98.84,98.84,44000000.0
2007-05-17 21:16:00,98.85,98.85,98.85,98.85,21600000.0
2007-05-17 21:17:00,98.85,98.85,98.85,98.85,24800000.0
2007-05-17 21:18:00,98.85,98.86,98.84,98.86,165600000.0
2007-05-17 21:19:00,98.86,98.86,98.84,98.86,111500000.0
2007-05-17 21:20:00,98.85,98.86,98.84,98.85,73600000.0
2007-05-17 21:21:00,98.85,98.85,98.84,98.85,191700000.0
2007-05-17 21:22:00,98.85,98.85,98.85,98.85,76000000.0
2007-05-17 21:23:00,98.85,98.855,98.85,98.85,86400000.0
2007-05-17 21:24:00,98.85,98.86,98.84,98.85,323200000.0
2007-05-17 21:25:00,98.85,98.86,98.85,98.86,53600000.0
2007-05-17 21:26:00,98.86,98.86,98.84,98.84,180800000.0
2007-05-17 21:27:00,98.85,98.85,98.84,98.84,121600000.0
2007-05-17 21:28:00,98.84,98.85,98.83,98.83,143200000.0
2007-05-17 21:29:00,98.835,98.835,98.82,98.82,186300000.0
2007-05-17 21:30:00,98.83,98.83,98.82,98.83,85600000.0
2007-05-17 21:31:00,98.82,98.83,98.82,98.82,88800000.0
2007-05-17 21:32:00,98.83,98.83,98.82,98.82,98200000.0
2007-05-17 21:33:00,98.82,98.83,98.82,98.83,204700001.0
2007-05-17 21:34:00,98.83,98.83,98.82,98.82,162200003.0
2007-05-17 21:35:00,98.85,98.85,98.83,98.85,255900000.0
2007-05-17 21:36:00,98.85,98.85,98.82,98.82,121600000.0
2007-05-17 21:37:00,98.825,98.835,98.82,98.835,352600000.0
2007-05-17 21:38:00,98.83,98.83,98.82,98.83,123200000.0
2007-05-17 21:39:00,98.83,98.84,98.82,98.83,74400000.0
2007-05-17 21:40:00,98.825,98.825,98.785,98.8,159200001.0
2007-05-17 21:41:00,98.83,98.83,98.83,98.83,68000000.0
2007-05-17 21:42:00,98.84,98.84,98.83,98.835,144900000.0
2007-05-17 21:43:00,98.82,98.84,98.82,98.84,83099998.0
2007-05-17 21:44:00,98.83,98.84,98.83,98.84,83100000.0
2007-05-17 21:45:00,98.84,98.84,98.84,98.84,8000000.0
2007-05-17 21:46:00,98.84,98.84,98.83,98.84,37600000.0
2007-05-17 21:47:00,98.835,98.84,98.82,98.825,120000000.0
2007-05-17 21:48:00,98.83,98.84,98.83,98.84,36000000.0
2007-05-17 21:49:00,98.84,98.84,98.83,98.84,54400000.0
2007-05-17 21:50:00,98.84,98.84,98.84,98.84,10400000.0
2007-05-17 21:51:00,98.84,98.85,98.83,98.85,154100000.0
2007-05-17 21:52:00,98.84,98.85,98.83,98.84,96500002.0
2007-05-17 21:53:00,98.84,98.84,98.84,98.84,76800000.0
2007-05-17 21:54:00,98.83,98.83,98.804,98.804,309500001.0
2007-05-17 21:55:00,98.825,98.825,98.811,98.812,210499997.0
2007-05-17 21:56:00,98.84,98.84,98.84,98.84,58400000.0
2007-05-17 21:57:00,98.84,98.84,98.83,98.84,217000001.0
2007-05-17 21:58:00,98.83,98.84,98.82,98.83,373700004.0
2007-05-17 21:59:00,98.83,98.84,98.83,98.84,249600000.0
2007-05-17 22:00:00,98.835,98.84,98.83,98.84,100800000.0
2007-05-17 22:01:00,98.84,98.84,98.84,98.84,20000000.0
2007-05-17 22:02:00,98.835,98.84,98.83,98.84,22400000.0
2007-05-17 22:03:00,98.84,98.84,98.84,98.84,136000000.0
2007-05-17 22:04:00,98.84,98.86,98.83,98.86,128000000.0
2007-05-17 22:05:00,98.86,98.87,98.86,98.86,49600000.0
2007-05-17 22:06:00,98.865,98.87,98.86,98.86,85400000.0
2007-05-17 22:07:00,98.86,98.86,98.86,98.86,82100000.0
2007-05-17 22:08:00,98.86,98.87,98.86,98.87,55600000.0
2007-05-17 22:09:00,98.87,98.87,98.85,98.86,105900000.0
2007-05-17 22:10:00,98.85,98.87,98.85,98.86,91199999.0
2007-05-17 22:11:00,98.87,98.88,98.865,98.88,80000000.0
2007-05-17 22:12:00,98.88,98.88,98.85,98.87,350399999.0
2007-05-17 22:13:00,98.87,98.87,98.86,98.87,159200000.0
2007-05-17 22:14:00,98.87,98.87,98.84,98.86,168700000.0
2007-05-17 22:15:00,98.86,98.86,98.84,98.86,512800000.0
2007-05-17 22:16:00,98.86,98.87,98.86,98.87,45200000.0
2007-05-17 22:17:00,98.87,98.87,98.86,98.87,97600000.0
2007-05-17 22:18:00,98.87,98.87,98.86,98.86,60800000.0
2007-05-17 22:19:00,98.86,98.86,98.85,98.85,177600000.0
2007-05-17 22:20:00,98.85,98.86,98.845,98.845,37300000.0
2007-05-17 22:21:00,98.85,98.85,98.845,98.845,17600000.0
2007-05-17 22:22:00,98.85,98.85,98.85,98.85,4000000.0
2007-05-17 22:23:00,98.845,98.85,98.83,98.85,137499999.0
2007-05-17 22:24:00,98.845,98.85,98.83,98.84,360400000.0
2007-05-17 22:25:00,98.81,98.834,98.81,98.834,115600001.0
2007-05-17 22:26:00,98.845,98.85,98.845,98.85,49600000.0
2007-05-17 22:27:00,98.84,98.85,98.83,98.845,124700000.0
2007-05-17 22:28:00,98.84,98.84,98.83,98.84,77300000.0
2007-05-17 22:29:00,98.84,98.84,98.84,98.84,27200000.0
2007-05-17 22:30:00,98.84,98.85,98.84,98.85,173600000.0
2007-05-17 22:31:00,98.84,98.85,98.84,98.84,91700001.0
2007-05-17 22:32:00,98.813,98.823,98.808,98.808,40000000.0
2007-05-17 22:33:00,98.84,98.85,98.83,98.845,124100000.0
2007-05-17 22:34:00,98.85,98.85,98.83,98.85,149700000.0
2007-05-17 22:35:00,98.85,98.85,98.85,98.85,42400000.0
2007-05-17 22:36:00,98.85,98.85,98.85,98.85,800000.0
2007-05-17 22:37:00,98.85,98.85,98.84,98.845,56800000.0
2007-05-17 22:38:00,98.85,98.85,98.85,98.85,800000.0
2007-05-17 22:39:00,98.85,98.85,98.84,98.84,7200000.0
2007-05-17 22:40:00,98.85,98.85,98.835,98.84,28500000.0
2007-05-17 22:41:00,98.84,98.84,98.84,98.84,82400000.0
2007-05-17 22:42:00,98.84,98.84,98.84,98.84,15200000.0
2007-05-17 22:43:00,98.85,98.85,98.85,98.85,56800000.0
2007-05-17 22:44:00,98.86,98.86,98.86,98.86,16000000.0
2007-05-17 22:45:00,98.85,98.86,98.85,98.85,52300000.0
2007-05-17 22:46:00,98.86,98.86,98.85,98.85,40000000.0
2007-05-17 22:47:00,98.85,98.85,98.85,98.85,1600000.0
2007-05-17 22:48:00,98.814,98.842,98.814,98.816,199999994.0
2007-05-17 22:49:00,98.85,98.85,98.84,98.85,74400000.0
2007-05-17 22:50:00,98.84,98.84,98.83,98.83,28000000.0
2007-05-17 22:51:00,98.83,98.84,98.83,98.83,42400000.0
2007-05-17 22:52:00,98.83,98.84,98.82,98.83,153600000.0
2007-05-17 22:53:00,98.818,98.825,98.792,98.825,47999999.0
2007-05-17 22:54:00,98.84,98.84,98.83,98.83,20800000.0
2007-05-17 22:55:00,98.83,98.84,98.825,98.83,40000000.0
2007-05-17 22:56:00,98.83,98.84,98.83,98.84,27200000.0
2007-05-17 22:57:00,98.835,98.835,98.83,98.83,10400000.0
2007-05-17 22:58:00,98.835,98.84,98.82,98.82,36800000.0
2007-05-17 22:59:00,98.82,98.84,98.8,98.81,57600000.0
2007-05-17 23:00:00,98.8,98.81,98.8,98.8,95900000.0
2007-05-17 23:01:00,98.81,98.81,98.8,98.8,27800000.0
2007-05-17 23:02:00,98.8,98.81,98.8,98.8,27800000.0
2007-05-17 23:03:00,98.81,98.81,98.81,98.81,8000000.0
2007-05-17 23:04:00,98.79,98.8,98.79,98.8,76300002.0
2007-05-17 23:05:00,98.79,98.81,98.79,98.81,61200000.0
2007-05-17 23:06:00,98.8,98.8,98.78,98.79,130600006.0
2007-05-17 23:07:00,98.78,98.79,98.78,98.78,113900004.0
2007-05-17 23:08:00,98.78,98.78,98.78,98.78,35800001.0
2007-05-17 23:09:00,98.78,98.78,98.76,98.76,45300001.0
2007-05-17 23:10:00,98.78,98.79,98.77,98.79,70700000.0
2007-05-17 23:11:00,98.78,98.79,98.78,98.79,14400000.0
2007-05-17 23:12:00,98.79,98.79,98.77,98.78,45299999.0
2007-05-17 23:13:00,98.77,98.79,98.77,98.79,27800000.0
2007-05-17 23:14:00,98.79,98.79,98.79,98.79,8000000.0
2007-05-17 23:15:00,98.78,98.79,98.78,98.79,18300000.0
2007-05-17 23:16:00,98.79,98.79,98.78,98.78,35699999.0
2007-05-17 23:17:00,98.78,98.8,98.78,98.8,6400000.0
2007-05-17 23:18:00,98.8,98.8,98.78,98.8,61700000.0
2007-05-17 23:19:00,98.795,98.795,98.79,98.79,44000000.0
2007-05-17 23:20:00,98.79,98.8,98.79,98.8,17600000.0
2007-05-17 23:21:00,98.8,98.8,98.78,98.8,27900000.0
2007-05-17 23:22:00,98.795,98.795,98.79,98.79,15200000.0
2007-05-17 23:23:00,98.79,98.8,98.78,98.78,74400000.0
2007-05-17 23:24:00,98.806,98.806,98.769,98.769,184800000.0
2007-05-17 23:25:00,98.805,98.81,98.78,98.8,110000000.0
2007-05-17 23:26:00,98.8,98.805,98.76,98.805,103600003.0
2007-05-17 23:27:00,98.78,98.81,98.78,98.78,122200001.0
2007-05-17 23:28:00,98.81,98.81,98.78,98.8,67900001.0
2007-05-17 23:29:00,98.8,98.8,98.78,98.79,47900000.0
2007-05-17 23:30:00,98.795,98.8,98.78,98.78,69300002.0
2007-05-17 23:31:00,98.8,98.81,98.77,98.77,121700000.0
2007-05-17 23:32:00,98.79,98.8,98.77,98.79,68700000.0
2007-05-17 23:33:00,98.79,98.795,98.77,98.79,207400002.0
2007-05-17 23:34:00,98.79,98.795,98.78,98.795,182600001.0
2007-05-17 23:35:00,98.8,98.8,98.79,98.8,43200000.0
2007-05-17 23:36:00,98.8,98.81,98.8,98.81,61600000.0
2007-05-17 23:37:00,98.805,98.81,98.77,98.8,110200000.0
2007-05-17 23:38:00,98.81,98.81,98.8,98.8,11200000.0
2007-05-17 23:39:00,98.805,98.81,98.77,98.8,67500000.0
2007-05-17 23:40:00,98.81,98.81,98.79,98.79,63200000.0
2007-05-17 23:41:00,98.8,98.81,98.8,98.805,91900000.0
2007-05-17 23:42:00,98.8,98.8,98.79,98.795,53000000.0
2007-05-17 23:43:00,98.8,98.8,98.8,98.8,25500000.0
2007-05-17 23:44:00,98.8,98.8,98.79,98.795,40000000.0
2007-05-17 23:45:00,98.8,98.8,98.79,98.8,32700000.0
2007-05-17 23:46:00,98.795,98.795,98.79,98.79,16000000.0
2007-05-17 23:47:00,98.795,98.8,98.795,98.8,9600000.0
2007-05-17 23:48:00,98.82,98.82,98.8,98.8,71200000.0
2007-05-17 23:49:00,98.81,98.81,98.8,98.8,28000000.0
2007-05-17 23:50:00,98.777,98.791,98.772,98.772,196799999.0
2007-05-17 23:51:00,98.81,98.81,98.81,98.81,2400000.0
2007-05-17 23:52:00,98.8,98.8,98.8,98.8,12300000.0
2007-05-17 23:53:00,98.768,98.801,98.768,98.801,240799998.0
2007-05-17 23:54:00,98.793,98.797,98.775,98.775,63199999.0
2007-05-17 23:55:00,98.787,98.787,98.77,98.78,159199996.0
2007-05-17 23:56:00,98.8,98.8,98.8,98.8,4000000.0
2007-05-17 23:57:00,98.765,98.775,98.76,98.77,562499998.0
2007-05-17 23:58:00,98.83,98.83,98.8,98.8,15200000.0
2007-05-17 23:59:00,98.795,98.8,98.79,98.8,38400000.0
2007-05-18 00:00:00,98.8,98.8,98.795,98.795,29600000.0
2007-05-18 00:01:00,98.8,98.8,98.785,98.79,15400000.0
2007-05-18 00:02:00,98.767,98.789,98.754,98.754,16000000.0
2007-05-18 00:03:00,98.79,98.81,98.79,98.8,31200000.0
2007-05-18 00:04:00,98.8,98.8,98.8,98.8,1600000.0
2007-05-18 00:05:00,98.79,98.79,98.78,98.79,62400000.0
2007-05-18 00:06:00,98.79,98.8,98.785,98.8,28000000.0
2007-05-18 00:07:00,98.8,98.8,98.8,98.8,2400000.0
2007-05-18 00:08:00,98.764,98.769,98.755,98.755,302200001.0
2007-05-18 00:09:00,98.751,98.776,98.751,98.753,273000002.0
2007-05-18 00:10:00,98.8,98.8,98.8,98.8,2400000.0
2007-05-18 00:11:00,98.77,98.79,98.77,98.79,30100000.0
2007-05-18 00:12:00,98.77,98.79,98.77,98.77,29400000.0
2007-05-18 00:13:00,98.77,98.79,98.77,98.79,50400000.0
2007-05-18 00:14:00,98.79,98.79,98.79,98.79,11200000.0
2007-05-18 00:15:00,98.768,98.77,98.733,98.752,212799994.0
2007-05-18 00:16:00,98.79,98.79,98.79,98.79,800000.0
2007-05-18 00:17:00,98.768,98.775,98.752,98.752,156899996.0
2007-05-18 00:18:00,98.79,98.8,98.79,98.79,32800000.0
2007-05-18 00:19:00,98.79,98.79,98.79,98.79,42400000.0
2007-05-18 00:20:00,98.79,98.79,98.78,98.78,32000000.0
2007-05-18 00:21:00,98.78,98.79,98.78,98.78,59700000.0
2007-05-18 00:22:00,98.79,98.79,98.79,98.79,4800000.0
2007-05-18 00:23:00,98.79,98.79,98.79,98.79,11200000.0
2007-05-18 00:24:00,98.79,98.79,98.79,98.79,17600000.0
2007-05-18 00:25:00,98.79,98.81,98.76,98.79,72700000.0
2007-05-18 00:26:00,98.8,98.81,98.77,98.8,154800002.0
2007-05-18 00:27:00,98.8,98.8,98.76,98.8,274100000.0
2007-05-18 00:28:00,98.8,98.81,98.77,98.78,301300000.0
2007-05-18 00:29:00,98.79,98.79,98.76,98.79,176300000.0
2007-05-18 00:30:00,98.8,98.8,98.77,98.77,59800000.0
2007-05-18 00:31:00,98.77,98.79,98.77,98.79,113200000.0
2007-05-18 00:32:00,98.79,98.79,98.76,98.79,131099999.0
2007-05-18 00:33:00,98.79,98.79,98.76,98.76,195899999.0
2007-05-18 00:34:00,98.79,98.81,98.77,98.8,376400000.0
2007-05-18 00:35:00,98.8,98.8,98.8,98.8,95200000.0
2007-05-18 00:36:00,98.8,98.81,98.8,98.81,92000000.0
2007-05-18 00:37:00,98.81,98.81,98.81,98.81,46400000.0
2007-05-18 00:38:00,98.81,98.81,98.81,98.81,15500000.0
2007-05-18 00:39:00,98.81,98.81,98.81,98.81,35200000.0
2007-05-18 00:40:00,98.81,98.81,98.8,98.8,77600000.0
2007-05-18 00:41:00,98.81,98.84,98.8,98.84,191500000.0
2007-05-18 00:42:00,98.84,98.84,98.81,98.83,117500000.0
2007-05-18 00:43:00,98.83,98.83,98.81,98.81,79100001.0
2007-05-18 00:44:00,98.83,98.83,98.82,98.83,47100000.0
2007-05-18 00:45:00,98.825,98.83,98.81,98.81,52200000.0
2007-05-18 00:46:00,98.82,98.83,98.81,98.82,203800000.0
2007-05-18 00:47:00,98.81,98.82,98.77,98.81,157800000.0
2007-05-18 00:48:00,98.815,98.83,98.79,98.83,240800001.0
2007-05-18 00:49:00,98.825,98.84,98.81,98.825,184800000.0
2007-05-18 00:50:00,98.83,98.83,98.815,98.815,17600000.0
2007-05-18 00:51:00,98.79,98.795,98.78,98.79,347399998.0
2007-05-18 00:52:00,98.82,98.85,98.8,98.83,147800000.0
2007-05-18 00:53:00,98.84,98.85,98.8,98.825,356899999.0
2007-05-18 00:54:00,98.83,98.83,98.82,98.82,62400000.0
2007-05-18 00:55:00,98.83,98.83,98.81,98.83,147800000.0
2007-05-18 00:56:00,98.83,98.83,98.82,98.82,73600000.0
2007-05-18 00:57:00,98.82,98.83,98.81,98.83,84600000.0
2007-05-18 00:58:00,98.83,98.85,98.825,98.83,134100000.0
2007-05-18 00:59:00,98.825,98.83,98.8,98.81,328600001.0
2007-05-18 01:00:00,98.82,98.83,98.8,98.82,95800000.0
2007-05-18 01:01:00,98.82,98.83,98.79,98.82,120100000.0
2007-05-18 01:02:00,98.82,98.83,98.815,98.82,121600000.0
2007-05-18 01:03:00,98.82,98.83,98.82,98.83,97400000.0
2007-05-18 01:04:00,98.83,98.85,98.81,98.83,198800000.0
2007-05-18 01:05:00,98.83,98.83,98.8,98.82,151099999.0
2007-05-18 01:06:00,98.82,98.83,98.81,98.81,88000000.0
2007-05-18 01:07:00,98.81,98.82,98.8,98.82,246999999.0
2007-05-18 01:08:00,98.815,98.82,98.8,98.82,111800000.0
2007-05-18 01:09:00,98.825,98.85,98.81,98.83,241000000.0
2007-05-18 01:10:00,98.83,98.83,98.81,98.82,165900000.0
2007-05-18 01:11:00,98.83,98.83,98.83,98.83,27200000.0
2007-05-18 01:12:00,98.82,98.84,98.82,98.83,100399999.0
2007-05-18 01:13:00,98.83,98.83,98.81,98.81,285000001.0
2007-05-18 01:14:00,98.81,98.84,98.8,98.82,551599999.0
2007-05-18 01:15:00,98.82,98.84,98.81,98.83,340900001.0
2007-05-18 01:16:00,98.83,98.84,98.82,98.835,191300001.0
2007-05-18 01:17:00,98.84,98.84,98.83,98.84,30400000.0
2007-05-18 01:18:00,98.84,98.85,98.835,98.84,107099999.0
2007-05-18 01:19:00,98.84,98.84,98.81,98.82,234400001.0
2007-05-18 01:20:00,98.83,98.84,98.81,98.82,147299999.0
2007-05-18 01:21:00,98.82,98.82,98.805,98.815,160200000.0
2007-05-18 01:22:00,98.82,98.82,98.8,98.81,84800000.0
2007-05-18 01:23:00,98.81,98.81,98.81,98.81,40800000.0
2007-05-18 01:24:00,98.81,98.81,98.81,98.81,35200000.0
2007-05-18 01:25:00,98.78,98.785,98.778,98.778,17600000.0
2007-05-18 01:26:00,98.81,98.81,98.81,98.81,60000000.0
2007-05-18 01:27:00,98.815,98.82,98.815,98.82,13600000.0
2007-05-18 01:28:00,98.81,98.82,98.81,98.82,45600000.0
2007-05-18 01:29:00,98.82,98.82,98.81,98.815,78400000.0
2007-05-18 01:30:00,98.815,98.815,98.8,98.81,43700000.0
2007-05-18 01:31:00,98.81,98.82,98.81,98.82,26100000.0
2007-05-18 01:32:00,98.787,98.812,98.787,98.805,502599995.0
2007-05-18 01:33:00,98.817,98.817,98.769,98.797,424699996.0
2007-05-18 01:34:00,98.793,98.812,98.791,98.791,241899998.0
2007-05-18 01:35:00,98.815,98.815,98.8,98.81,58400000.0
2007-05-18 01:36:00,98.81,98.82,98.81,98.81,125600000.0
2007-05-18 01:37:00,98.81,98.81,98.81,98.81,27200000.0
2007-05-18 01:38:00,98.785,98.794,98.781,98.792,552399993.0
2007-05-18 01:39:00,98.779,98.803,98.779,98.8,1036399987.0
2007-05-18 01:40:00,98.81,98.81,98.81,98.81,19200000.0
2007-05-18 01:41:00,98.82,98.82,98.81,98.82,12000000.0
2007-05-18 01:42:00,98.83,98.83,98.82,98.82,29500000.0
2007-05-18 01:43:00,98.815,98.82,98.8,98.82,37500000.0
2007-05-18 01:44:00,98.82,98.82,98.815,98.815,25600000.0
2007-05-18 01:45:00,98.82,98.82,98.82,98.82,18400000.0
2007-05-18 01:46:00,98.8,98.813,98.796,98.801,363199990.0
2007-05-18 01:47:00,98.82,98.82,98.81,98.82,61600000.0
2007-05-18 01:48:00,98.81,98.82,98.81,98.82,20000000.0
2007-05-18 01:49:00,98.82,98.82,98.82,98.82,8000000.0
2007-05-18 01:50:00,98.82,98.82,98.81,98.82,81900000.0
2007-05-18 01:51:00,98.82,98.82,98.82,98.82,28800000.0
2007-05-18 01:52:00,98.82,98.85,98.82,98.84,115200000.0
2007-05-18 01:53:00,98.85,98.85,98.84,98.84,15200000.0
2007-05-18 01:54:00,98.85,98.85,98.85,98.85,22400000.0
2007-05-18 01:55:00,98.845,98.85,98.84,98.85,39200000.0
2007-05-18 01:56:00,98.85,98.85,98.84,98.85,78400000.0
2007-05-18 01:57:00,98.85,98.85,98.84,98.85,27900000.0
2007-05-18 01:58:00,98.828,98.839,98.804,98.804,645399999.0
2007-05-18 01:59:00,98.85,98.85,98.82,98.83,93500000.0
2007-05-18 02:00:00,98.83,98.83,98.82,98.82,126500000.0
2007-05-18 02:01:00,98.825,98.83,98.82,98.82,87200000.0
2007-05-18 02:02:00,98.82,98.83,98.82,98.83,80000000.0
2007-05-18 02:03:00,98.825,98.83,98.82,98.82,117600000.0
2007-05-18 02:04:00,98.82,98.83,98.81,98.82,346499999.0
2007-05-18 02:05:00,98.81,98.82,98.79,98.82,319700001.0
2007-05-18 02:06:00,98.82,98.82,98.8,98.82,108100000.0
2007-05-18 02:07:00,98.81,98.81,98.8,98.81,157500000.0
2007-05-18 02:08:00,98.81,98.81,98.8,98.8,41600000.0
2007-05-18 02:09:00,98.8,98.805,98.8,98.8,103200000.0
2007-05-18 02:10:00,98.8,98.81,98.79,98.81,190700000.0
2007-05-18 02:11:00,98.81,98.82,98.81,98.81,164800000.0
2007-05-18 02:12:00,98.81,98.82,98.81,98.81,148800000.0
2007-05-18 02:13:00,98.81,98.815,98.8,98.81,144600000.0
2007-05-18 02:14:00,98.81,98.81,98.81,98.81,30400000.0
2007-05-18 02:15:00,98.81,98.81,98.79,98.8,95200000.0
2007-05-18 02:16:00,98.805,98.82,98.79,98.79,353400000.0
2007-05-18 02:17:00,98.81,98.82,98.81,98.815,57600000.0
2007-05-18 02:18:00,98.82,98.82,98.81,98.815,88800000.0
2007-05-18 02:19:00,98.82,98.83,98.8,98.81,185199998.0
2007-05-18 02:20:00,98.825,98.83,98.81,98.83,82399998.0
2007-05-18 02:21:00,98.825,98.835,98.81,98.82,331300003.0
2007-05-18 02:22:00,98.82,98.82,98.81,98.81,124000000.0
2007-05-18 02:23:00,98.81,98.82,98.8,98.81,258100000.0
2007-05-18 02:24:00,98.81,98.82,98.8,98.81,150400000.0
2007-05-18 02:25:00,98.81,98.815,98.81,98.815,44700000.0
2007-05-18 02:26:00,98.815,98.83,98.815,98.82,50400000.0
2007-05-18 02:27:00,98.79,98.809,98.79,98.792,146800000.0
2007-05-18 02:28:00,98.82,98.82,98.81,98.81,106400000.0
2007-05-18 02:29:00,98.81,98.82,98.81,98.81,116800000.0
2007-05-18 02:30:00,98.81,98.81,98.8,98.8,78400000.0
2007-05-18 02:31:00,98.81,98.82,98.81,98.82,47800000.0
2007-05-18 02:32:00,98.82,98.82,98.81,98.81,44800000.0
2007-05-18 02:33:00,98.82,98.82,98.81,98.82,40800000.0
2007-05-18 02:34:00,98.82,98.82,98.81,98.81,90400000.0
2007-05-18 02:35:00,98.81,98.81,98.79,98.81,124000000.0
2007-05-18 02:36:00,98.81,98.82,98.8,98.81,108000000.0
2007-05-18 02:37:00,98.81,98.82,98.8,98.805,373600000.0
2007-05-18 02:38:00,98.82,98.82,98.8,98.81,71900000.0
2007-05-18 02:39:00,98.82,98.82,98.81,98.81,10400000.0
2007-05-18 02:40:00,98.81,98.81,98.8,98.8,48800000.0
2007-05-18 02:41:00,98.81,98.82,98.81,98.81,13600000.0
2007-05-18 02:42:00,98.81,98.81,98.81,98.81,82400000.0
2007-05-18 02:43:00,98.81,98.82,98.81,98.81,12800000.0
2007-05-18 02:44:00,98.81,98.83,98.81,98.82,65600000.0
2007-05-18 02:45:00,98.82,98.83,98.82,98.83,15200000.0
2007-05-18 02:46:00,98.83,98.84,98.83,98.83,5600000.0
2007-05-18 02:47:00,98.83,98.83,98.81,98.81,40800000.0
2007-05-18 02:48:00,98.81,98.82,98.81,98.81,32000000.0
2007-05-18 02:49:00,98.82,98.82,98.82,98.82,15200000.0
2007-05-18 02:50:00,98.82,98.83,98.81,98.83,135300000.0
2007-05-18 02:51:00,98.83,98.84,98.83,98.84,300800000.0
2007-05-18 02:52:00,98.84,98.85,98.83,98.845,264700000.0
2007-05-18 02:53:00,98.84,98.86,98.84,98.84,467000000.0
2007-05-18 02:54:00,98.86,98.87,98.84,98.87,222499999.0
2007-05-18 02:55:00,98.865,98.865,98.84,98.85,450099999.0
2007-05-18 02:56:00,98.86,98.86,98.85,98.85,153600000.0
2007-05-18 02:57:00,98.85,98.86,98.84,98.86,297600000.0
2007-05-18 02:58:00,98.855,98.86,98.84,98.84,186400000.0
2007-05-18 02:59:00,98.835,98.84,98.83,98.83,140500000.0
2007-05-18 03:00:00,98.82,98.85,98.82,98.835,504000001.0
2007-05-18 03:01:00,98.83,98.84,98.82,98.83,259700002.0
2007-05-18 03:02:00,98.82,98.84,98.82,98.84,427299999.0
2007-05-18 03:03:00,98.84,98.84,98.83,98.83,145600000.0
2007-05-18 03:04:00,98.83,98.83,98.82,98.82,168000000.0
2007-05-18 03:05:00,98.82,98.82,98.8,98.82,112800000.0
2007-05-18 03:06:00,98.82,98.83,98.82,98.83,59600000.0
2007-05-18 03:07:00,98.83,98.83,98.81,98.815,119300000.0
2007-05-18 03:08:00,98.815,98.82,98.81,98.81,419200006.0
2007-05-18 03:09:00,98.802,98.802,98.772,98.8,180000000.0
2007-05-18 03:10:00,98.82,98.84,98.82,98.84,213300000.0
2007-05-18 03:11:00,98.805,98.813,98.805,98.806,55200000.0
2007-05-18 03:12:00,98.84,98.84,98.82,98.835,230400002.0
2007-05-18 03:13:00,98.84,98.84,98.82,98.84,77500001.0
2007-05-18 03:14:00,98.84,98.84,98.84,98.84,435200000.0
2007-05-18 03:15:00,98.84,98.85,98.83,98.85,216699999.0
2007-05-18 03:16:00,98.84,98.85,98.84,98.84,122400000.0
2007-05-18 03:17:00,98.84,98.84,98.84,98.84,9600000.0
2007-05-18 03:18:00,98.84,98.84,98.835,98.84,37600000.0
2007-05-18 03:19:00,98.83,98.84,98.83,98.835,20200000.0
2007-05-18 03:20:00,98.84,98.84,98.82,98.82,81600000.0
2007-05-18 03:21:00,98.83,98.83,98.82,98.83,115200000.0
2007-05-18 03:22:00,98.83,98.83,98.82,98.82,31200000.0
2007-05-18 03:23:00,98.83,98.83,98.81,98.82,255099998.0
2007-05-18 03:24:00,98.825,98.825,98.82,98.82,72700000.0
2007-05-18 03:25:00,98.82,98.83,98.82,98.82,61600000.0
2007-05-18 03:26:00,98.82,98.82,98.82,98.82,1600000.0
2007-05-18 03:27:00,98.82,98.82,98.81,98.82,57600000.0
2007-05-18 03:28:00,98.82,98.83,98.815,98.83,41400000.0
2007-05-18 03:29:00,98.83,98.83,98.83,98.83,12000000.0
2007-05-18 03:30:00,98.791,98.802,98.776,98.778,61600000.0
2007-05-18 03:31:00,98.82,98.84,98.81,98.815,68000000.0
2007-05-18 03:32:00,98.83,98.84,98.82,98.84,10400000.0
2007-05-18 03:33:00,98.83,98.83,98.83,98.83,4000000.0
2007-05-18 03:34:00,98.83,98.83,98.825,98.825,8800000.0
2007-05-18 03:35:00,98.82,98.825,98.82,98.825,263200000.0
2007-05-18 03:36:00,98.82,98.82,98.81,98.82,135000000.0
2007-05-18 03:37:00,98.82,98.82,98.81,98.81,87600000.0
2007-05-18 03:38:00,98.81,98.82,98.81,98.81,51200000.0
2007-05-18 03:39:00,98.81,98.82,98.81,98.82,78400000.0
2007-05-18 03:40:00,98.82,98.82,98.815,98.82,15200000.0
2007-05-18 03:41:00,98.81,98.83,98.81,98.83,166400000.0
2007-05-18 03:42:00,98.83,98.83,98.82,98.82,631200000.0
2007-05-18 03:43:00,98.82,98.83,98.81,98.81,338599995.0
2007-05-18 03:44:00,98.82,98.82,98.82,98.82,71200000.0
2007-05-18 03:45:00,98.84,98.84,98.81,98.81,59100000.0
2007-05-18 03:46:00,98.82,98.825,98.81,98.82,205700001.0
2007-05-18 03:47:00,98.82,98.84,98.82,98.84,74300000.0
2007-05-18 03:48:00,98.84,98.84,98.81,98.82,129500001.0
2007-05-18 03:49:00,98.83,98.83,98.82,98.82,20800000.0
2007-05-18 03:50:00,98.82,98.82,98.82,98.82,2100000.0
2007-05-18 03:51:00,98.82,98.82,98.815,98.82,44800000.0
2007-05-18 03:52:00,98.82,98.82,98.81,98.81,172499999.0
2007-05-18 03:53:00,98.81,98.82,98.81,98.82,103600000.0
2007-05-18 03:54:00,98.82,98.82,98.81,98.82,66400000.0
2007-05-18 03:55:00,98.81,98.82,98.81,98.82,36800000.0
2007-05-18 03:56:00,98.82,98.82,98.8,98.81,343400004.0
2007-05-18 03:57:00,98.82,98.82,98.8,98.815,160500001.0
2007-05-18 03:58:00,98.81,98.82,98.81,98.81,116800000.0
2007-05-18 03:59:00,98.82,98.82,98.8,98.8,91900002.0
2007-05-18 04:00:00,98.81,98.81,98.81,98.81,88000000.0
2007-05-18 04:01:00,98.81,98.82,98.8,98.81,104000000.0
2007-05-18 04:02:00,98.815,98.82,98.81,98.81,165600000.0
2007-05-18 04:03:00,98.815,98.815,98.8,98.8,203000000.0
2007-05-18 04:04:00,98.815,98.82,98.815,98.82,36800000.0
2007-05-18 04:05:00,98.82,98.82,98.81,98.82,225499996.0
2007-05-18 04:06:00,98.82,98.82,98.82,98.82,59200000.0
2007-05-18 04:07:00,98.82,98.82,98.82,98.82,108800000.0
2007-05-18 04:08:00,98.82,98.82,98.82,98.82,4800000.0
2007-05-18 04:09:00,98.82,98.82,98.82,98.82,13900000.0
2007-05-18 04:10:00,98.815,98.82,98.81,98.82,189900000.0
2007-05-18 04:11:00,98.82,98.83,98.82,98.83,71200000.0
2007-05-18 04:12:00,98.83,98.83,98.81,98.815,86700000.0
2007-05-18 04:13:00,98.81,98.82,98.8,98.82,68200001.0
2007-05-18 04:14:00,98.81,98.83,98.81,98.81,191800000.0
2007-05-18 04:15:00,98.81,98.83,98.81,98.83,284500001.0
2007-05-18 04:16:00,98.82,98.83,98.82,98.82,21000000.0
2007-05-18 04:17:00,98.82,98.82,98.81,98.82,194400000.0
2007-05-18 04:18:00,98.82,98.82,98.82,98.82,16800000.0
2007-05-18 04:19:00,98.82,98.82,98.82,98.82,8000000.0
2007-05-18 04:20:00,98.815,98.815,98.8,98.81,95999999.0
2007-05-18 04:21:00,98.81,98.81,98.81,98.81,4000000.0
2007-05-18 04:22:00,98.81,98.81,98.8,98.81,85800000.0
2007-05-18 04:23:00,98.805,98.805,98.8,98.8,35000000.0
2007-05-18 04:24:00,98.8,98.81,98.8,98.81,100800000.0
2007-05-18 04:25:00,98.81,98.81,98.79,98.79,231200000.0
2007-05-18 04:26:00,98.8,98.81,98.8,98.81,126900000.0
2007-05-18 04:27:00,98.81,98.81,98.79,98.79,154400000.0
2007-05-18 04:28:00,98.8,98.8,98.78,98.79,85700000.0
2007-05-18 04:29:00,98.79,98.8,98.79,98.79,60000000.0
2007-05-18 04:30:00,98.79,98.8,98.78,98.795,220499999.0
2007-05-18 04:31:00,98.795,98.8,98.795,98.8,23200000.0
2007-05-18 04:32:00,98.8,98.8,98.78,98.78,224300000.0
2007-05-18 04:33:00,98.79,98.79,98.76,98.78,287500000.0
2007-05-18 04:34:00,98.78,98.78,98.77,98.78,267200000.0
2007-05-18 04:35:00,98.78,98.78,98.77,98.78,49600000.0
2007-05-18 04:36:00,98.77,98.78,98.77,98.77,204800000.0
2007-05-18 04:37:00,98.775,98.78,98.77,98.775,57600000.0
2007-05-18 04:38:00,98.78,98.78,98.78,98.78,40800000.0
2007-05-18 04:39:00,98.78,98.79,98.76,98.78,230499999.0
2007-05-18 04:40:00,98.78,98.78,98.74,98.74,144699999.0
2007-05-18 04:41:00,98.74,98.75,98.73,98.74,363199997.0
2007-05-18 04:42:00,98.745,98.75,98.74,98.745,107700000.0
2007-05-18 04:43:00,98.713,98.734,98.707,98.734,196700000.0
2007-05-18 04:44:00,98.75,98.755,98.75,98.75,154400000.0
2007-05-18 04:45:00,98.75,98.755,98.75,98.75,143200000.0
2007-05-18 04:46:00,98.75,98.76,98.74,98.755,143600000.0
2007-05-18 04:47:00,98.76,98.76,98.76,98.76,4000000.0
2007-05-18 04:48:00,98.755,98.76,98.74,98.74,325800001.0
2007-05-18 04:49:00,98.75,98.76,98.74,98.75,411100003.0
2007-05-18 04:50:00,98.755,98.76,98.75,98.76,141600000.0
2007-05-18 04:51:00,98.76,98.76,98.755,98.76,203200000.0
2007-05-18 04:52:00,98.76,98.76,98.76,98.76,128000000.0
2007-05-18 04:53:00,98.713,98.713,98.707,98.707,21400000.0
2007-05-18 04:54:00,98.77,98.77,98.76,98.77,73600000.0
2007-05-18 04:55:00,98.76,98.77,98.76,98.76,148800000.0
2007-05-18 04:56:00,98.775,98.78,98.77,98.78,141500000.0
2007-05-18 04:57:00,98.72,98.743,98.709,98.743,49100000.0
2007-05-18 04:58:00,98.775,98.78,98.76,98.78,233200000.0
2007-05-18 04:59:00,98.775,98.78,98.77,98.78,32000000.0
2007-05-18 05:00:00,98.78,98.78,98.78,98.78,6400000.0
2007-05-18 05:01:00,98.78,98.78,98.77,98.77,22400000.0
2007-05-18 05:02:00,98.78,98.78,98.76,98.78,59999998.0
2007-05-18 05:03:00,98.78,98.78,98.775,98.775,18400000.0
2007-05-18 05:04:00,98.775,98.775,98.77,98.77,57600000.0
2007-05-18 05:05:00,98.77,98.77,98.76,98.765,104700000.0
2007-05-18 05:06:00,98.77,98.77,98.76,98.765,35800000.0
2007-05-18 05:07:00,98.77,98.77,98.76,98.77,157000000.0
2007-05-18 05:08:00,98.77,98.79,98.77,98.78,491399997.0
2007-05-18 05:09:00,98.78,98.78,98.78,98.78,25600000.0
2007-05-18 05:10:00,98.78,98.79,98.78,98.79,37500000.0
2007-05-18 05:11:00,98.785,98.785,98.77,98.78,120500001.0
2007-05-18 05:12:00,98.78,98.78,98.75,98.78,60699999.0
2007-05-18 05:13:00,98.78,98.78,98.78,98.78,62300000.0
2007-05-18 05:14:00,98.77,98.78,98.77,98.78,141599999.0
2007-05-18 05:15:00,98.78,98.78,98.77,98.775,48800000.0
2007-05-18 05:16:00,98.77,98.78,98.77,98.77,49000000.0
2007-05-18 05:17:00,98.78,98.78,98.78,98.78,59200000.0
2007-05-18 05:18:00,98.78,98.79,98.78,98.79,56800000.0
2007-05-18 05:19:00,98.78,98.78,98.77,98.77,193400000.0
2007-05-18 05:20:00,98.77,98.79,98.77,98.79,24000000.0
2007-05-18 05:21:00,98.79,98.79,98.79,98.79,39200000.0
2007-05-18 05:22:00,98.79,98.81,98.79,98.8,117600000.0
2007-05-18 05:23:00,98.8,98.81,98.8,98.81,122400000.0
2007-05-18 05:24:00,98.81,98.81,98.79,98.8,132600000.0
2007-05-18 05:25:00,98.8,98.8,98.8,98.8,3500000.0
2007-05-18 05:26:00,98.8,98.81,98.8,98.8,30400000.0
2007-05-18 05:27:00,98.8,98.81,98.78,98.8,127300000.0
2007-05-18 05:28:00,98.8,98.8,98.78,98.79,163200000.0
2007-05-18 05:29:00,98.79,98.79,98.78,98.78,46400000.0
2007-05-18 05:30:00,98.78,98.79,98.77,98.79,201500000.0
2007-05-18 05:31:00,98.79,98.79,98.78,98.79,155900002.0
2007-05-18 05:32:00,98.8,98.8,98.79,98.79,71200000.0
2007-05-18 05:33:00,98.79,98.8,98.78,98.8,209899999.0
2007-05-18 05:34:00,98.795,98.8,98.78,98.795,297500003.0
2007-05-18 05:35:00,98.79,98.79,98.78,98.78,66300001.0
2007-05-18 05:36:00,98.79,98.8,98.79,98.79,156000000.0
2007-05-18 05:37:00,98.79,98.8,98.79,98.79,54400000.0
2007-05-18 05:38:00,98.79,98.79,98.79,98.79,38400000.0
2007-05-18 05:39:00,98.79,98.79,98.79,98.79,20000000.0
2007-05-18 05:40:00,98.8,98.8,98.79,98.8,40200000.0
2007-05-18 05:41:00,98.8,98.81,98.8,98.8,35900000.0
2007-05-18 05:42:00,98.792,98.794,98.757,98.772,45600000.0
2007-05-18 05:43:00,98.81,98.81,98.81,98.81,21600000.0
2007-05-18 05:44:00,98.81,98.81,98.81,98.81,16000000.0
2007-05-18 05:45:00,98.81,98.81,98.81,98.81,67200000.0
2007-05-18 05:46:00,98.81,98.81,98.795,98.805,44000000.0
2007-05-18 05:47:00,98.81,98.81,98.81,98.81,4800000.0
2007-05-18 05:48:00,98.8,98.81,98.8,98.81,18300000.0
2007-05-18 05:49:00,98.81,98.81,98.81,98.81,14400000.0
2007-05-18 05:50:00,98.81,98.815,98.81,98.81,89600000.0
2007-05-18 05:51:00,98.81,98.81,98.81,98.81,12000000.0
2007-05-18 05:52:00,98.81,98.81,98.8,98.8,44800000.0
2007-05-18 05:53:00,98.8,98.8,98.8,98.8,25600000.0
2007-05-18 05:54:00,98.79,98.8,98.79,98.8,57600000.0
2007-05-18 05:55:00,98.8,98.8,98.8,98.8,11200000.0
2007-05-18 05:56:00,98.8,98.8,98.8,98.8,20000000.0
2007-05-18 05:57:00,98.8,98.8,98.785,98.8,222400000.0
2007-05-18 05:58:00,98.8,98.8,98.8,98.8,26400000.0
2007-05-18 05:59:00,98.8,98.8,98.785,98.785,111200000.0
2007-05-18 06:00:00,98.78,98.79,98.77,98.78,267700000.0
2007-05-18 06:01:00,98.77,98.78,98.76,98.77,308499999.0
2007-05-18 06:02:00,98.77,98.775,98.77,98.775,307200000.0
2007-05-18 06:03:00,98.756,98.76,98.727,98.727,427700003.0
2007-05-18 06:04:00,98.77,98.775,98.76,98.76,152700000.0
2007-05-18 06:05:00,98.76,98.78,98.76,98.775,58400000.0
2007-05-18 06:06:00,98.742,98.759,98.73,98.749,120000001.0
2007-05-18 06:07:00,98.78,98.81,98.77,98.81,598600007.0
2007-05-18 06:08:00,98.81,98.81,98.79,98.8,286700000.0
2007-05-18 06:09:00,98.8,98.81,98.8,98.8,224800000.0
2007-05-18 06:10:00,98.8,98.81,98.8,98.8,112000000.0
2007-05-18 06:11:00,98.8,98.81,98.8,98.8,41600000.0
2007-05-18 06:12:00,98.8,98.81,98.79,98.8,108800000.0
2007-05-18 06:13:00,98.8,98.81,98.8,98.8,20800000.0
2007-05-18 06:14:00,98.81,98.81,98.8,98.8,16800000.0
2007-05-18 06:15:00,98.8,98.8,98.79,98.8,35200000.0
2007-05-18 06:16:00,98.8,98.81,98.79,98.81,103200000.0
2007-05-18 06:17:00,98.81,98.82,98.81,98.82,6400000.0
2007-05-18 06:18:00,98.82,98.82,98.82,98.82,5600000.0
2007-05-18 06:19:00,98.82,98.82,98.79,98.81,168000000.0
2007-05-18 06:20:00,98.82,98.82,98.8,98.8,130100000.0
2007-05-18 06:21:00,98.81,98.81,98.81,98.81,25600000.0
2007-05-18 06:22:00,98.81,98.815,98.81,98.81,31200000.0
2007-05-18 06:23:00,98.82,98.82,98.81,98.81,80700000.0
2007-05-18 06:24:00,98.81,98.81,98.8,98.81,44700000.0
2007-05-18 06:25:00,98.778,98.78,98.773,98.778,150399995.0
2007-05-18 06:26:00,98.791,98.797,98.788,98.788,225599993.0
2007-05-18 06:27:00,98.81,98.82,98.81,98.81,67200000.0
2007-05-18 06:28:00,98.81,98.82,98.81,98.815,108800000.0
2007-05-18 06:29:00,98.82,98.82,98.82,98.82,20000000.0
2007-05-18 06:30:00,98.815,98.815,98.81,98.81,48800000.0
2007-05-18 06:31:00,98.81,98.81,98.8,98.8,67500000.0
2007-05-18 06:32:00,98.81,98.81,98.8,98.81,128000000.0
2007-05-18 06:33:00,98.8,98.81,98.8,98.81,132000000.0
2007-05-18 06:34:00,98.8,98.81,98.8,98.81,48800000.0
2007-05-18 06:35:00,98.805,98.81,98.79,98.8,214299999.0
2007-05-18 06:36:00,98.8,98.8,98.79,98.8,214600000.0
2007-05-18 06:37:00,98.8,98.81,98.79,98.79,439300000.0
2007-05-18 06:38:00,98.79,98.8,98.79,98.8,108800000.0
2007-05-18 06:39:00,98.8,98.8,98.79,98.8,82400000.0
2007-05-18 06:40:00,98.8,98.8,98.8,98.8,20000000.0
2007-05-18 06:41:00,98.8,98.81,98.8,98.81,1600000.0
2007-05-18 06:42:00,98.79,98.8,98.785,98.785,38400000.0
2007-05-18 06:43:00,98.79,98.8,98.77,98.77,98400000.0
2007-05-18 06:44:00,98.78,98.79,98.77,98.78,109500001.0
2007-05-18 06:45:00,98.767,98.778,98.744,98.744,63199998.0
2007-05-18 06:46:00,98.78,98.78,98.77,98.77,76800000.0
2007-05-18 06:47:00,98.77,98.77,98.76,98.77,206300000.0
2007-05-18 06:48:00,98.77,98.77,98.76,98.77,167200000.0
2007-05-18 06:49:00,98.77,98.78,98.76,98.78,157400000.0
2007-05-18 06:50:00,98.77,98.78,98.77,98.78,40000000.0
2007-05-18 06:51:00,98.78,98.79,98.78,98.79,84000000.0
2007-05-18 06:52:00,98.785,98.785,98.78,98.78,129600000.0
2007-05-18 06:53:00,98.78,98.79,98.77,98.785,171600001.0
2007-05-18 06:54:00,98.79,98.79,98.78,98.79,195100000.0
2007-05-18 06:55:00,98.79,98.8,98.77,98.78,142900000.0
2007-05-18 06:56:00,98.77,98.78,98.77,98.77,111900001.0
2007-05-18 06:57:00,98.78,98.8,98.77,98.8,100600002.0
2007-05-18 06:58:00,98.8,98.8,98.78,98.79,13600000.0
2007-05-18 06:59:00,98.79,98.79,98.78,98.79,64000000.0
2007-05-18 07:00:00,98.79,98.79,98.77,98.77,256800000.0
2007-05-18 07:01:00,98.77,98.78,98.77,98.77,138400000.0
2007-05-18 07:02:00,98.77,98.77,98.76,98.76,158200000.0
2007-05-18 07:03:00,98.76,98.78,98.76,98.77,191200000.0
2007-05-18 07:04:00,98.77,98.77,98.76,98.77,209799999.0
2007-05-18 07:05:00,98.76,98.77,98.76,98.76,130200000.0
2007-05-18 07:06:00,98.77,98.77,98.76,98.76,115200000.0
2007-05-18 07:07:00,98.77,98.78,98.77,98.78,69600000.0
2007-05-18 07:08:00,98.748,98.762,98.72,98.72,386699992.0
2007-05-18 07:09:00,98.77,98.77,98.77,98.77,25600000.0
2007-05-18 07:10:00,98.77,98.77,98.77,98.77,9600000.0
2007-05-18 07:11:00,98.77,98.77,98.77,98.77,19200000.0
2007-05-18 07:12:00,98.77,98.77,98.77,98.77,40800000.0
2007-05-18 07:13:00,98.77,98.77,98.76,98.76,191300001.0
2007-05-18 07:14:00,98.77,98.79,98.77,98.79,271800000.0
2007-05-18 07:15:00,98.78,98.78,98.77,98.77,113600000.0
2007-05-18 07:16:00,98.78,98.78,98.76,98.77,84900000.0
2007-05-18 07:17:00,98.78,98.79,98.77,98.77,27200000.0
2007-05-18 07:18:00,98.78,98.79,98.77,98.78,90300000.0
2007-05-18 07:19:00,98.78,98.79,98.77,98.78,95200000.0
2007-05-18 07:20:00,98.78,98.79,98.78,98.78,31200000.0
2007-05-18 07:21:00,98.78,98.78,98.78,98.78,800000.0
2007-05-18 07:22:00,98.77,98.77,98.77,98.77,18300000.0
2007-05-18 07:23:00,98.76,98.78,98.76,98.77,97300000.0
2007-05-18 07:24:00,98.77,98.77,98.77,98.77,50400000.0
2007-05-18 07:25:00,98.77,98.77,98.76,98.77,107899998.0
2007-05-18 07:26:00,98.77,98.78,98.77,98.77,45600000.0
2007-05-18 07:27:00,98.77,98.77,98.77,98.77,15200000.0
2007-05-18 07:28:00,98.77,98.77,98.76,98.76,25600000.0
2007-05-18 07:29:00,98.77,98.77,98.765,98.77,30400000.0
2007-05-18 07:30:00,98.77,98.77,98.76,98.76,60600000.0
2007-05-18 07:31:00,98.765,98.77,98.76,98.77,239900000.0
2007-05-18 07:32:00,98.765,98.77,98.75,98.77,408800005.0
2007-05-18 07:33:00,98.77,98.77,98.755,98.76,86700000.0
2007-05-18 07:34:00,98.76,98.77,98.75,98.77,410200002.0
2007-05-18 07:35:00,98.77,98.77,98.76,98.77,109700000.0
2007-05-18 07:36:00,98.77,98.77,98.77,98.77,22400000.0
2007-05-18 07:37:00,98.78,98.78,98.77,98.78,29600000.0
2007-05-18 07:38:00,98.78,98.79,98.77,98.78,247200000.0
2007-05-18 07:39:00,98.78,98.78,98.77,98.77,28000000.0
2007-05-18 07:40:00,98.77,98.77,98.75,98.755,169400000.0
2007-05-18 07:41:00,98.75,98.77,98.75,98.76,103000000.0
2007-05-18 07:42:00,98.77,98.78,98.75,98.77,250000000.0
2007-05-18 07:43:00,98.78,98.78,98.765,98.765,190199999.0
2007-05-18 07:44:00,98.77,98.77,98.76,98.77,71200000.0
2007-05-18 07:45:00,98.78,98.79,98.775,98.79,69600000.0
2007-05-18 07:46:00,98.78,98.79,98.78,98.79,215600001.0
2007-05-18 07:47:00,98.79,98.8,98.78,98.8,56800000.0
2007-05-18 07:48:00,98.8,98.81,98.79,98.81,137600000.0
2007-05-18 07:49:00,98.8,98.82,98.79,98.81,87200000.0
2007-05-18 07:50:00,98.81,98.82,98.8,98.81,338800000.0
2007-05-18 07:51:00,98.81,98.83,98.8,98.82,99200000.0
2007-05-18 07:52:00,98.82,98.82,98.8,98.81,152799999.0
2007-05-18 07:53:00,98.81,98.83,98.79,98.81,225700000.0
2007-05-18 07:54:00,98.805,98.81,98.805,98.81,77600000.0
2007-05-18 07:55:00,98.81,98.81,98.79,98.79,252000000.0
2007-05-18 07:56:00,98.79,98.79,98.79,98.79,208800000.0
2007-05-18 07:57:00,98.79,98.8,98.79,98.79,161600000.0
2007-05-18 07:58:00,98.8,98.81,98.79,98.8,138000000.0
2007-05-18 07:59:00,98.8,98.8,98.8,98.8,68800000.0
2007-05-18 08:00:00,98.8,98.8,98.79,98.79,410400000.0
2007-05-18 08:01:00,98.79,98.81,98.79,98.8,257600000.0
2007-05-18 08:02:00,98.81,98.82,98.79,98.8,238399999.0
2007-05-18 08:03:00,98.81,98.81,98.81,98.81,3200000.0
2007-05-18 08:04:00,98.8,98.82,98.8,98.81,110400000.0
2007-05-18 08:05:00,98.81,98.83,98.8,98.83,271100001.0
2007-05-18 08:06:00,98.83,98.84,98.83,98.835,220300000.0
2007-05-18 08:07:00,98.84,98.84,98.82,98.82,213900000.0
2007-05-18 08:08:00,98.82,98.83,98.8,98.83,211000000.0
2007-05-18 08:09:00,98.83,98.85,98.82,98.84,543200000.0
2007-05-18 08:10:00,98.84,98.85,98.83,98.85,217900000.0
2007-05-18 08:11:00,98.85,98.86,98.84,98.85,243400000.0
2007-05-18 08:12:00,98.85,98.89,98.84,98.87,172500000.0
2007-05-18 08:13:00,98.88,98.88,98.855,98.87,251800000.0
2007-05-18 08:14:00,98.86,98.87,98.855,98.87,97000000.0
2007-05-18 08:15:00,98.87,98.87,98.86,98.87,70400000.0
2007-05-18 08:16:00,98.87,98.87,98.81,98.835,369899996.0
2007-05-18 08:17:00,98.84,98.84,98.835,98.84,16000000.0
2007-05-18 08:18:00,98.83,98.85,98.83,98.85,170300000.0
2007-05-18 08:19:00,98.85,98.85,98.84,98.85,211200000.0
2007-05-18 08:20:00,98.85,98.85,98.835,98.85,44000000.0
2007-05-18 08:21:00,98.85,98.85,98.83,98.835,265600000.0
2007-05-18 08:22:00,98.835,98.84,98.82,98.82,255200000.0
2007-05-18 08:23:00,98.82,98.83,98.81,98.82,633400002.0
2007-05-18 08:24:00,98.815,98.82,98.815,98.82,40400000.0
2007-05-18 08:25:00,98.82,98.83,98.81,98.815,249399999.0
2007-05-18 08:26:00,98.815,98.83,98.81,98.825,116600000.0
2007-05-18 08:27:00,98.825,98.84,98.82,98.83,137500000.0
2007-05-18 08:28:00,98.83,98.84,98.82,98.84,199400000.0
2007-05-18 08:29:00,98.84,98.85,98.825,98.84,278100000.0
2007-05-18 08:30:00,98.84,98.84,98.83,98.84,74300000.0
2007-05-18 08:31:00,98.84,98.84,98.805,98.81,119900000.0
2007-05-18 08:32:00,98.82,98.83,98.8,98.815,114400001.0
2007-05-18 08:33:00,98.82,98.83,98.8,98.82,544999994.0
2007-05-18 08:34:00,98.82,98.83,98.795,98.81,366299997.0
2007-05-18 08:35:00,98.82,98.83,98.8,98.81,330700000.0
2007-05-18 08:36:00,98.82,98.83,98.81,98.82,371200000.0
2007-05-18 08:37:00,98.82,98.83,98.8,98.81,426200000.0
2007-05-18 08:38:00,98.81,98.83,98.81,98.83,129199998.0
2007-05-18 08:39:00,98.82,98.83,98.82,98.83,54400000.0
2007-05-18 08:40:00,98.83,98.83,98.81,98.82,103200000.0
2007-05-18 08:41:00,98.82,98.83,98.8,98.82,162400000.0
2007-05-18 08:42:00,98.81,98.82,98.8,98.81,208800000.0
2007-05-18 08:43:00,98.8,98.82,98.8,98.81,262499998.0
2007-05-18 08:44:00,98.81,98.82,98.78,98.8,595499998.0
2007-05-18 08:45:00,98.8,98.81,98.77,98.79,977900008.0
2007-05-18 08:46:00,98.79,98.79,98.77,98.78,307800000.0
2007-05-18 08:47:00,98.78,98.79,98.77,98.79,170600000.0
2007-05-18 08:48:00,98.78,98.81,98.78,98.81,97599999.0
2007-05-18 08:49:00,98.8,98.82,98.8,98.81,50399999.0
2007-05-18 08:50:00,98.81,98.82,98.8,98.82,46700000.0
2007-05-18 08:51:00,98.82,98.82,98.79,98.8,921700001.0
2007-05-18 08:52:00,98.8,98.81,98.8,98.81,164700000.0
2007-05-18 08:53:00,98.81,98.84,98.81,98.84,778900002.0
2007-05-18 08:54:00,98.84,98.84,98.82,98.84,217600000.0
2007-05-18 08:55:00,98.84,98.86,98.84,98.85,193600000.0
2007-05-18 08:56:00,98.86,98.86,98.85,98.855,17100000.0
2007-05-18 08:57:00,98.836,98.857,98.822,98.822,268799997.0
2007-05-18 08:58:00,98.838,98.88,98.828,98.864,607899994.0
2007-05-18 08:59:00,98.88,98.89,98.87,98.88,150800000.0
2007-05-18 09:00:00,98.87,98.91,98.87,98.88,659300003.0
2007-05-18 09:01:00,98.9,98.9,98.86,98.88,356400003.0
2007-05-18 09:02:00,98.88,98.88,98.85,98.87,541599994.0
2007-05-18 09:03:00,98.87,98.88,98.85,98.85,744500003.0
2007-05-18 09:04:00,98.85,98.86,98.84,98.86,328000000.0
2007-05-18 09:05:00,98.86,98.86,98.835,98.84,509900000.0
2007-05-18 09:06:00,98.84,98.86,98.82,98.84,809000003.0
2007-05-18 09:07:00,98.83,98.85,98.83,98.85,888000006.0
2007-05-18 09:08:00,98.845,98.85,98.81,98.83,538900000.0
2007-05-18 09:09:00,98.82,98.82,98.8,98.81,168000000.0
2007-05-18 09:10:00,98.81,98.82,98.8,98.82,256700000.0
2007-05-18 09:11:00,98.82,98.84,98.82,98.83,91200000.0
2007-05-18 09:12:00,98.83,98.83,98.83,98.83,138100001.0
2007-05-18 09:13:00,98.83,98.84,98.82,98.82,90400000.0
2007-05-18 09:14:00,98.81,98.84,98.81,98.83,329899998.0
2007-05-18 09:15:00,98.83,98.86,98.82,98.85,123200000.0
2007-05-18 09:16:00,98.85,98.86,98.83,98.86,399900000.0
2007-05-18 09:17:00,98.86,98.87,98.85,98.85,460699994.0
2007-05-18 09:18:00,98.86,98.86,98.85,98.86,73700000.0
2007-05-18 09:19:00,98.85,98.87,98.85,98.87,37599998.0
2007-05-18 09:20:00,98.87,98.87,98.86,98.86,33600000.0
2007-05-18 09:21:00,98.86,98.87,98.85,98.86,115500000.0
2007-05-18 09:22:00,98.86,98.86,98.85,98.86,99200000.0
2007-05-18 09:23:00,98.86,98.87,98.845,98.85,126400000.0
2007-05-18 09:24:00,98.86,98.87,98.85,98.87,128700000.0
2007-05-18 09:25:00,98.87,98.88,98.87,98.88,44800000.0
2007-05-18 09:26:00,98.88,98.88,98.86,98.86,73500000.0
2007-05-18 09:27:00,98.87,98.87,98.85,98.86,160400001.0
2007-05-18 09:28:00,98.86,98.88,98.85,98.88,344300004.0
2007-05-18 09:29:00,98.87,98.88,98.865,98.87,95400001.0
2007-05-18 09:30:00,98.87,98.87,98.86,98.86,127500000.0
2007-05-18 09:31:00,98.87,98.88,98.86,98.875,284100003.0
2007-05-18 09:32:00,98.875,98.9,98.86,98.89,669300002.0
2007-05-18 09:33:00,98.89,98.9,98.86,98.88,585600002.0
2007-05-18 09:34:00,98.88,98.89,98.87,98.88,398199998.0
2007-05-18 09:35:00,98.88,98.89,98.88,98.89,109600000.0
2007-05-18 09:36:00,98.89,98.92,98.89,98.91,550799993.0
2007-05-18 09:37:00,98.91,98.92,98.86,98.86,619199997.0
2007-05-18 09:38:00,98.865,98.88,98.86,98.88,199499999.0
2007-05-18 09:39:00,98.89,98.9,98.875,98.9,574799992.0
2007-05-18 09:40:00,98.89,98.91,98.87,98.89,489600000.0
2007-05-18 09:41:00,98.89,98.9,98.88,98.9,414299998.0
2007-05-18 09:42:00,98.9,98.92,98.9,98.91,703100001.0
2007-05-18 09:43:00,98.91,98.91,98.89,98.89,604900002.0
2007-05-18 09:44:00,98.9,98.92,98.89,98.91,533299994.0
2007-05-18 09:45:00,98.91,98.92,98.88,98.88,524100000.0
2007-05-18 09:46:00,98.87,98.91,98.87,98.9,558599998.0
2007-05-18 09:47:00,98.9,98.91,98.89,98.89,387200002.0
2007-05-18 09:48:00,98.9,98.92,98.89,98.92,203600001.0
2007-05-18 09:49:00,98.92,98.97,98.92,98.97,1292199997.0
2007-05-18 09:50:00,98.965,98.965,98.93,98.94,607800002.0
2007-05-18 09:51:00,98.95,98.97,98.95,98.96,287799999.0
2007-05-18 09:52:00,98.96,98.98,98.96,98.97,825799999.0
2007-05-18 09:53:00,98.97,98.98,98.96,98.97,428800000.0
2007-05-18 09:54:00,98.97,98.97,98.96,98.96,397300008.0
2007-05-18 09:55:00,98.96,98.98,98.96,98.98,92000000.0
2007-05-18 09:56:00,98.98,98.99,98.965,98.98,198100000.0
2007-05-18 09:57:00,98.97,98.98,98.96,98.96,107900000.0
2007-05-18 09:58:00,98.97,98.97,98.96,98.96,70200000.0
2007-05-18 09:59:00,98.96,98.96,98.955,98.955,287100001.0
2007-05-18 10:00:00,98.96,98.96,98.94,98.96,326600002.0
2007-05-18 10:01:00,98.96,98.98,98.95,98.975,540599999.0
2007-05-18 10:02:00,98.97,98.98,98.96,98.97,179000000.0
2007-05-18 10:03:00,98.965,98.98,98.96,98.98,464600005.0
2007-05-18 10:04:00,98.97,98.98,98.96,98.98,283800002.0
2007-05-18 10:05:00,98.98,98.98,98.96,98.97,242999997.0
2007-05-18 10:06:00,98.97,98.98,98.95,98.97,416500003.0
2007-05-18 10:07:00,98.97,98.97,98.93,98.94,237100001.0
2007-05-18 10:08:00,98.94,98.95,98.94,98.94,320199998.0
2007-05-18 10:09:00,98.94,98.94,98.94,98.94,67200000.0
2007-05-18 10:10:00,98.94,98.94,98.91,98.92,367200000.0
2007-05-18 10:11:00,98.91,98.99,98.9,98.99,553400002.0
2007-05-18 10:12:00,98.99,99.03,98.98,99.02,1162499998.0
2007-05-18 10:13:00,99.02,99.04,99.005,99.01,563599997.0
2007-05-18 10:14:00,99.01,99.02,99.0,99.0,345600000.0
2007-05-18 10:15:00,99.0,99.005,98.98,98.99,493899992.0
2007-05-18 10:16:00,98.99,98.99,98.97,98.975,753499996.0
2007-05-18 10:17:00,98.975,98.99,98.975,98.98,176599999.0
2007-05-18 10:18:00,98.98,98.99,98.93,98.96,969799997.0
2007-05-18 10:19:00,98.95,98.98,98.95,98.97,559100001.0
2007-05-18 10:20:00,98.97,98.98,98.955,98.955,557800001.0
2007-05-18 10:21:00,98.95,98.98,98.95,98.97,409600001.0
2007-05-18 10:22:00,98.975,98.99,98.97,98.97,560300001.0
2007-05-18 10:23:00,98.97,98.97,98.95,98.95,267200000.0
2007-05-18 10:24:00,98.96,98.97,98.95,98.97,288500000.0
2007-05-18 10:25:00,98.97,98.98,98.97,98.98,39200000.0
2007-05-18 10:26:00,98.98,98.98,98.97,98.97,28800000.0
2007-05-18 10:27:00,98.97,98.97,98.95,98.95,45600000.0
2007-05-18 10:28:00,98.95,98.95,98.91,98.93,658399996.0
2007-05-18 10:29:00,98.93,98.93,98.9,98.93,538599998.0
2007-05-18 10:30:00,98.93,98.95,98.91,98.94,853899997.0
2007-05-18 10:31:00,98.94,98.94,98.905,98.905,556799999.0
2007-05-18 10:32:00,98.93,98.93,98.88,98.88,635000005.0
2007-05-18 10:33:00,98.88,98.91,98.88,98.89,726200004.0
2007-05-18 10:34:00,98.89,98.91,98.89,98.91,1056200007.0
2007-05-18 10:35:00,98.91,98.91,98.88,98.88,694999999.0
2007-05-18 10:36:00,98.88,98.89,98.88,98.89,293600000.0
2007-05-18 10:37:00,98.89,98.89,98.88,98.89,75200000.0
2007-05-18 10:38:00,98.89,98.91,98.89,98.91,225800002.0
2007-05-18 10:39:00,98.9,98.91,98.9,98.91,275499999.0
2007-05-18 10:40:00,98.91,98.93,98.9,98.93,114200001.0
2007-05-18 10:41:00,98.93,98.94,98.91,98.93,94200001.0
2007-05-18 10:42:00,98.94,98.96,98.93,98.96,217900003.0
2007-05-18 10:43:00,98.95,98.98,98.95,98.98,1137300001.0
2007-05-18 10:44:00,98.98,98.99,98.95,98.95,837599993.0
2007-05-18 10:45:00,98.95,98.97,98.95,98.97,568600003.0
2007-05-18 10:46:00,98.97,98.99,98.96,98.99,171200000.0
2007-05-18 10:47:00,98.99,99.0,98.97,98.99,368800000.0
2007-05-18 10:48:00,98.99,99.02,98.97,99.02,284000000.0
2007-05-18 10:49:00,99.025,99.04,99.02,99.03,447500000.0
2007-05-18 10:50:00,99.02,99.04,99.02,99.02,651699995.0
2007-05-18 10:51:00,99.02,99.02,99.01,99.01,324000000.0
2007-05-18 10:52:00,99.01,99.03,99.01,99.01,327900000.0
2007-05-18 10:53:00,99.02,99.03,99.01,99.02,163800000.0
2007-05-18 10:54:00,99.02,99.03,99.0,99.01,582400000.0
2007-05-18 10:55:00,99.01,99.01,98.99,99.0,368800003.0
2007-05-18 10:56:00,99.0,99.02,98.99,98.995,769200008.0
2007-05-18 10:57:00,99.0,99.01,98.99,98.99,348900000.0
2007-05-18 10:58:00,98.995,99.01,98.99,99.0,291600002.0
2007-05-18 10:59:00,99.0,99.01,98.99,99.0,308800000.0
2007-05-18 11:00:00,98.99,99.01,98.98,99.0,582399998.0
2007-05-18 11:01:00,99.0,99.0,98.99,99.0,295200001.0
2007-05-18 11:02:00,98.995,99.0,98.99,98.995,408400009.0
2007-05-18 11:03:00,99.0,99.0,98.99,99.0,653499997.0
2007-05-18 11:04:00,98.99,99.01,98.99,99.0,221300002.0
2007-05-18 11:05:00,99.005,99.02,99.0,99.005,142400000.0
2007-05-18 11:06:00,99.01,99.025,99.0,99.02,515400000.0
2007-05-18 11:07:00,99.025,99.03,99.02,99.02,236000000.0
2007-05-18 11:08:00,99.025,99.04,99.02,99.03,235600000.0
2007-05-18 11:09:00,99.03,99.05,99.03,99.04,456599998.0
2007-05-18 11:10:00,99.035,99.04,98.985,98.99,701200000.0
2007-05-18 11:11:00,98.99,98.99,98.94,98.95,1005899999.0
2007-05-18 11:12:00,98.945,98.96,98.89,98.93,906100003.0
2007-05-18 11:13:00,98.935,98.95,98.89,98.91,809399998.0
2007-05-18 11:14:00,98.91,98.92,98.87,98.88,715599998.0
2007-05-18 11:15:00,98.88,98.93,98.87,98.93,443499999.0
2007-05-18 11:16:00,98.93,98.93,98.9,98.91,237200000.0
2007-05-18 11:17:00,98.91,98.95,98.9,98.94,569099999.0
2007-05-18 11:18:00,98.96,98.97,98.93,98.95,948999998.0
2007-05-18 11:19:00,98.95,98.96,98.94,98.94,651500002.0
2007-05-18 11:20:00,98.95,98.96,98.92,98.94,447900002.0
2007-05-18 11:21:00,98.93,98.95,98.93,98.95,114400000.0
2007-05-18 11:22:00,98.95,98.96,98.95,98.96,24000000.0
2007-05-18 11:23:00,98.95,98.95,98.94,98.94,258200000.0
2007-05-18 11:24:00,98.94,98.98,98.94,98.97,120800000.0
2007-05-18 11:25:00,98.97,98.97,98.95,98.95,141600000.0
2007-05-18 11:26:00,98.955,98.97,98.95,98.96,186400000.0
2007-05-18 11:27:00,98.96,98.96,98.95,98.96,202400000.0
2007-05-18 11:28:00,98.96,98.98,98.96,98.98,244000000.0
2007-05-18 11:29:00,98.98,98.99,98.96,98.98,356300002.0
2007-05-18 11:30:00,98.98,98.98,98.94,98.95,550900000.0
2007-05-18 11:31:00,98.95,98.97,98.94,98.95,292499998.0
2007-05-18 11:32:00,98.95,98.96,98.94,98.94,263400000.0
2007-05-18 11:33:00,98.94,98.95,98.94,98.95,72800000.0
2007-05-18 11:34:00,98.95,98.95,98.94,98.95,191200000.0
2007-05-18 11:35:00,98.94,98.97,98.94,98.97,162300001.0
2007-05-18 11:36:00,98.97,98.98,98.97,98.98,80000000.0
2007-05-18 11:37:00,98.98,98.99,98.96,98.99,162399998.0
2007-05-18 11:38:00,98.99,98.99,98.96,98.97,390900000.0
2007-05-18 11:39:00,98.97,98.98,98.95,98.96,347000001.0
2007-05-18 11:40:00,98.96,98.96,98.95,98.96,97600000.0
2007-05-18 11:41:00,98.96,98.96,98.94,98.94,128000000.0
2007-05-18 11:42:00,98.94,98.94,98.92,98.935,293600000.0
2007-05-18 11:43:00,98.94,98.95,98.93,98.94,442600001.0
2007-05-18 11:44:00,98.94,98.95,98.93,98.94,212199995.0
2007-05-18 11:45:00,98.94,98.96,98.94,98.95,400500001.0
2007-05-18 11:46:00,98.95,98.95,98.945,98.945,160600000.0
2007-05-18 11:47:00,98.95,98.95,98.93,98.94,73600000.0
2007-05-18 11:48:00,98.94,98.94,98.905,98.91,160600000.0
2007-05-18 11:49:00,98.91,98.95,98.9,98.94,404500004.0
2007-05-18 11:50:00,98.94,98.95,98.92,98.93,120400000.0
2007-05-18 11:51:00,98.93,98.94,98.92,98.93,205200001.0
2007-05-18 11:52:00,98.925,98.95,98.92,98.94,366800001.0
2007-05-18 11:53:00,98.95,98.95,98.94,98.95,176700000.0
2007-05-18 11:54:00,98.945,98.95,98.945,98.95,45600000.0
2007-05-18 11:55:00,98.95,98.97,98.94,98.95,249000000.0
2007-05-18 11:56:00,98.96,98.96,98.93,98.94,78400000.0
2007-05-18 11:57:00,98.95,98.95,98.95,98.95,13600000.0
2007-05-18 11:58:00,98.94,98.95,98.94,98.95,39200000.0
2007-05-18 11:59:00,98.95,98.95,98.92,98.93,100800000.0
2007-05-18 12:00:00,98.92,98.93,98.9,98.91,97600000.0
2007-05-18 12:01:00,98.92,98.92,98.9,98.91,42400000.0
2007-05-18 12:02:00,98.91,98.91,98.9,98.9,16000000.0
2007-05-18 12:03:00,98.9,98.91,98.89,98.89,35200000.0
2007-05-18 12:04:00,98.89,98.89,98.88,98.89,340000000.0
2007-05-18 12:05:00,98.89,98.91,98.88,98.91,80500001.0
2007-05-18 12:06:00,98.91,98.93,98.91,98.93,152000000.0
2007-05-18 12:07:00,98.93,98.93,98.9,98.91,266900000.0
2007-05-18 12:08:00,98.91,98.91,98.9,98.9,234800001.0
2007-05-18 12:09:00,98.9,98.9,98.88,98.88,91200000.0
2007-05-18 12:10:00,98.88,98.88,98.85,98.855,457900003.0
2007-05-18 12:11:00,98.85,98.87,98.85,98.86,459300000.0
2007-05-18 12:12:00,98.86,98.86,98.84,98.85,180300000.0
2007-05-18 12:13:00,98.84,98.85,98.84,98.85,176800000.0
2007-05-18 12:14:00,98.85,98.88,98.85,98.88,794100006.0
2007-05-18 12:15:00,98.87,98.89,98.86,98.87,312299998.0
2007-05-18 12:16:00,98.88,98.88,98.86,98.87,330000000.0
2007-05-18 12:17:00,98.87,98.88,98.87,98.87,282500000.0
2007-05-18 12:18:00,98.87,98.88,98.865,98.875,413500002.0
2007-05-18 12:19:00,98.85,98.86,98.83,98.86,244800000.0
2007-05-18 12:20:00,98.86,98.87,98.86,98.87,417299999.0
2007-05-18 12:21:00,98.87,98.87,98.84,98.85,93600000.0
2007-05-18 12:22:00,98.84,98.86,98.82,98.82,313000002.0
2007-05-18 12:23:00,98.82,98.84,98.815,98.84,377399998.0
2007-05-18 12:24:00,98.83,98.84,98.82,98.84,115800002.0
2007-05-18 12:25:00,98.84,98.84,98.81,98.82,579400000.0
2007-05-18 12:26:00,98.81,98.82,98.555,98.63,1415199996.0
2007-05-18 12:27:00,98.65,98.78,98.64,98.76,1228900000.0
2007-05-18 12:28:00,98.77,98.83,98.74,98.74,1418999998.0
2007-05-18 12:29:00,98.74,98.74,98.67,98.68,1063600001.0
2007-05-18 12:30:00,98.68,98.71,98.67,98.7,1142300002.0
2007-05-18 12:31:00,98.69,98.71,98.67,98.67,288800000.0
2007-05-18 12:32:00,98.67,98.7,98.63,98.65,533000001.0
2007-05-18 12:33:00,98.64,98.65,98.605,98.63,329099999.0
2007-05-18 12:34:00,98.63,98.65,98.61,98.62,499400000.0
2007-05-18 12:35:00,98.62,98.62,98.54,98.58,681100001.0
2007-05-18 12:36:00,98.59,98.7,98.58,98.64,1833200001.0
2007-05-18 12:37:00,98.64,98.68,98.6,98.68,1072800002.0
2007-05-18 12:38:00,98.69,98.75,98.68,98.71,1055700001.0
2007-05-18 12:39:00,98.72,98.72,98.64,98.665,1050499999.0
2007-05-18 12:40:00,98.665,98.68,98.64,98.66,503200000.0
2007-05-18 12:41:00,98.66,98.66,98.61,98.61,507899999.0
2007-05-18 12:42:00,98.61,98.66,98.6,98.66,429600000.0
2007-05-18 12:43:00,98.66,98.67,98.56,98.56,1211199996.0
2007-05-18 12:44:00,98.56,98.63,98.555,98.6,1035099998.0
2007-05-18 12:45:00,98.6,98.62,98.58,98.58,899800003.0
2007-05-18 12:46:00,98.59,98.63,98.58,98.6,756500001.0
2007-05-18 12:47:00,98.6,98.6,98.52,98.53,906800002.0
2007-05-18 12:48:00,98.53,98.55,98.5,98.55,471000000.0
2007-05-18 12:49:00,98.55,98.59,98.53,98.585,1341199992.0
2007-05-18 12:50:00,98.58,98.59,98.51,98.54,657400000.0
2007-05-18 12:51:00,98.54,98.56,98.535,98.535,1172099996.0
2007-05-18 12:52:00,98.535,98.54,98.505,98.51,438400000.0
2007-05-18 12:53:00,98.51,98.55,98.5,98.54,1148799997.0
2007-05-18 12:54:00,98.54,98.58,98.54,98.54,577599998.0
2007-05-18 12:55:00,98.55,98.56,98.53,98.53,687200000.0
2007-05-18 12:56:00,98.53,98.56,98.53,98.55,232000000.0
2007-05-18 12:57:00,98.55,98.55,98.46,98.49,765400002.0
2007-05-18 12:58:00,98.49,98.49,98.44,98.45,407700001.0
2007-05-18 12:59:00,98.45,98.45,98.37,98.39,736300002.0
2007-05-18 13:00:00,98.39,98.39,98.345,98.36,853899999.0
2007-05-18 13:01:00,98.35,98.42,98.35,98.42,1188099993.0
2007-05-18 13:02:00,98.42,98.46,98.41,98.42,1157800004.0
2007-05-18 13:03:00,98.41,98.45,98.41,98.44,915499997.0
2007-05-18 13:04:00,98.44,98.495,98.42,98.495,1022099998.0
2007-05-18 13:05:00,98.495,98.53,98.46,98.5,1383900002.0
2007-05-18 13:06:00,98.5,98.51,98.46,98.46,249600000.0
2007-05-18 13:07:00,98.46,98.47,98.42,98.45,621300001.0
2007-05-18 13:08:00,98.45,98.46,98.42,98.45,498900000.0
2007-05-18 13:09:00,98.45,98.51,98.44,98.5,381600000.0
2007-05-18 13:10:00,98.495,98.51,98.45,98.485,975300000.0
2007-05-18 13:11:00,98.5,98.55,98.5,98.53,606399999.0
2007-05-18 13:12:00,98.53,98.53,98.51,98.51,507000000.0
2007-05-18 13:13:00,98.5,98.6,98.5,98.59,414100002.0
2007-05-18 13:14:00,98.59,98.61,98.57,98.575,1015200004.0
2007-05-18 13:15:00,98.58,98.58,98.53,98.55,874000002.0
2007-05-18 13:16:00,98.55,98.56,98.54,98.55,321300003.0
2007-05-18 13:17:00,98.55,98.55,98.49,98.49,531200002.0
2007-05-18 13:18:00,98.49,98.51,98.47,98.51,480600003.0
2007-05-18 13:19:00,98.505,98.52,98.5,98.52,567399998.0
2007-05-18 13:20:00,98.52,98.53,98.5,98.51,1014500005.0
2007-05-18 13:21:00,98.52,98.52,98.49,98.5,1058100006.0
2007-05-18 13:22:00,98.495,98.52,98.48,98.51,965799998.0
2007-05-18 13:23:00,98.51,98.54,98.51,98.54,873000007.0
2007-05-18 13:24:00,98.53,98.55,98.53,98.54,290900000.0
2007-05-18 13:25:00,98.54,98.55,98.53,98.53,427800002.0
2007-05-18 13:26:00,98.53,98.56,98.52,98.55,420999996.0
2007-05-18 13:27:00,98.55,98.56,98.55,98.55,112000000.0
2007-05-18 13:28:00,98.55,98.56,98.54,98.56,275900005.0
2007-05-18 13:29:00,98.56,98.56,98.54,98.55,262600002.0
2007-05-18 13:30:00,98.55,98.56,98.54,98.55,921000007.0
2007-05-18 13:31:00,98.55,98.62,98.55,98.615,817600003.0
2007-05-18 13:32:00,98.615,98.63,98.59,98.59,626200001.0
2007-05-18 13:33:00,98.59,98.59,98.53,98.53,555900001.0
2007-05-18 13:34:00,98.53,98.56,98.51,98.55,468100002.0
2007-05-18 13:35:00,98.55,98.57,98.54,98.56,254400000.0
2007-05-18 13:36:00,98.55,98.56,98.54,98.55,225700000.0
2007-05-18 13:37:00,98.55,98.55,98.53,98.55,431700005.0
2007-05-18 13:38:00,98.54,98.54,98.525,98.53,238400000.0
2007-05-18 13:39:00,98.54,98.54,98.53,98.54,74400000.0
2007-05-18 13:40:00,98.54,98.57,98.54,98.55,230499999.0
2007-05-18 13:41:00,98.56,98.56,98.53,98.54,300800000.0
2007-05-18 13:42:00,98.54,98.55,98.52,98.54,156000000.0
2007-05-18 13:43:00,98.54,98.56,98.52,98.56,319299999.0
2007-05-18 13:44:00,98.56,98.56,98.525,98.525,131000000.0
2007-05-18 13:45:00,98.525,98.54,98.51,98.54,678900006.0
2007-05-18 13:46:00,98.54,98.56,98.52,98.56,425800003.0
2007-05-18 13:47:00,98.55,98.57,98.55,98.57,330100001.0
2007-05-18 13:48:00,98.56,98.57,98.54,98.56,630600000.0
2007-05-18 13:49:00,98.57,98.57,98.53,98.53,496700003.0
2007-05-18 13:50:00,98.54,98.55,98.54,98.55,100000000.0
2007-05-18 13:51:00,98.55,98.55,98.54,98.54,227100000.0
2007-05-18 13:52:00,98.54,98.54,98.515,98.525,251500000.0
2007-05-18 13:53:00,98.525,98.55,98.52,98.545,976699994.0
2007-05-18 13:54:00,98.54,98.55,98.54,98.55,262400000.0
2007-05-18 13:55:00,98.55,98.565,98.54,98.55,622100000.0
2007-05-18 13:56:00,98.55,98.55,98.545,98.55,76800000.0
2007-05-18 13:57:00,98.55,98.55,98.51,98.52,394599997.0
2007-05-18 13:58:00,98.53,98.53,98.5,98.52,834999999.0
2007-05-18 13:59:00,98.515,98.54,98.515,98.53,310900002.0
2007-05-18 14:00:00,98.55,98.55,98.53,98.54,56800000.0
2007-05-18 14:01:00,98.54,98.54,98.53,98.54,175200000.0
2007-05-18 14:02:00,98.54,98.54,98.52,98.52,112100001.0
2007-05-18 14:03:00,98.53,98.55,98.52,98.54,194699996.0
2007-05-18 14:04:00,98.54,98.55,98.52,98.55,304699996.0
2007-05-18 14:05:00,98.545,98.58,98.54,98.56,498500003.0
2007-05-18 14:06:00,98.56,98.56,98.55,98.55,86400000.0
2007-05-18 14:07:00,98.55,98.57,98.55,98.55,763499996.0
2007-05-18 14:08:00,98.54,98.55,98.53,98.54,803400003.0
2007-05-18 14:09:00,98.54,98.55,98.53,98.55,257099997.0
2007-05-18 14:10:00,98.54,98.575,98.54,98.575,315100001.0
2007-05-18 14:11:00,98.58,98.59,98.555,98.58,269000000.0
2007-05-18 14:12:00,98.57,98.58,98.56,98.58,365199998.0
2007-05-18 14:13:00,98.58,98.58,98.57,98.58,158400000.0
2007-05-18 14:14:00,98.58,98.58,98.54,98.54,403299999.0
2007-05-18 14:15:00,98.54,98.57,98.53,98.53,529600001.0
2007-05-18 14:16:00,98.52,98.53,98.5,98.52,615799999.0
2007-05-18 14:17:00,98.52,98.52,98.5,98.5,209600000.0
2007-05-18 14:18:00,98.51,98.515,98.495,98.51,410400000.0
2007-05-18 14:19:00,98.51,98.51,98.475,98.49,462200003.0
2007-05-18 14:20:00,98.48,98.5,98.48,98.495,610000005.0
2007-05-18 14:21:00,98.5,98.5,98.47,98.48,586100008.0
2007-05-18 14:22:00,98.49,98.5,98.475,98.5,537700006.0
2007-05-18 14:23:00,98.5,98.505,98.495,98.505,126100000.0
2007-05-18 14:24:00,98.51,98.51,98.5,98.5,327600001.0
2007-05-18 14:25:00,98.5,98.51,98.49,98.5,442600000.0
2007-05-18 14:26:00,98.5,98.53,98.5,98.5,652600002.0
2007-05-18 14:27:00,98.515,98.515,98.5,98.51,235800003.0
2007-05-18 14:28:00,98.515,98.52,98.49,98.49,337300001.0
2007-05-18 14:29:00,98.495,98.51,98.495,98.5,38400000.0
2007-05-18 14:30:00,98.5,98.53,98.5,98.5,466299998.0
2007-05-18 14:31:00,98.505,98.53,98.505,98.525,294500003.0
2007-05-18 14:32:00,98.52,98.53,98.515,98.52,157100000.0
2007-05-18 14:33:00,98.51,98.54,98.5,98.54,773899998.0
2007-05-18 14:34:00,98.54,98.55,98.52,98.53,462599996.0
2007-05-18 14:35:00,98.53,98.55,98.53,98.54,748799997.0
2007-05-18 14:36:00,98.54,98.54,98.53,98.53,179100000.0
2007-05-18 14:37:00,98.535,98.54,98.52,98.53,668799999.0
2007-05-18 14:38:00,98.53,98.53,98.52,98.52,426300008.0
2007-05-18 14:39:00,98.52,98.52,98.48,98.49,785700005.0
2007-05-18 14:40:00,98.49,98.5,98.48,98.49,680400003.0
2007-05-18 14:41:00,98.49,98.5,98.47,98.47,615000001.0
2007-05-18 14:42:00,98.47,98.48,98.46,98.48,558300001.0
2007-05-18 14:43:00,98.48,98.5,98.47,98.49,652800002.0
2007-05-18 14:44:00,98.49,98.49,98.46,98.47,445200000.0
2007-05-18 14:45:00,98.48,98.48,98.45,98.46,329799998.0
2007-05-18 14:46:00,98.46,98.46,98.43,98.45,69500001.0
2007-05-18 14:47:00,98.45,98.45,98.44,98.44,36800000.0
2007-05-18 14:48:00,98.45,98.46,98.435,98.45,263800000.0
2007-05-18 14:49:00,98.44,98.45,98.425,98.43,281500001.0
2007-05-18 14:50:00,98.43,98.45,98.42,98.44,452200004.0
2007-05-18 14:51:00,98.45,98.45,98.44,98.45,137200000.0
2007-05-18 14:52:00,98.45,98.48,98.45,98.46,429599997.0
2007-05-18 14:53:00,98.46,98.5,98.46,98.49,311800001.0
2007-05-18 14:54:00,98.5,98.53,98.49,98.51,164400001.0
2007-05-18 14:55:00,98.51,98.52,98.5,98.5,71199999.0
2007-05-18 14:56:00,98.51,98.53,98.51,98.51,191000000.0
2007-05-18 14:57:00,98.51,98.57,98.51,98.57,235100000.0
2007-05-18 14:58:00,98.57,98.58,98.56,98.57,594400001.0
2007-05-18 14:59:00,98.57,98.58,98.53,98.54,786799998.0
2007-05-18 15:00:00,98.55,98.62,98.55,98.61,914200001.0
2007-05-18 15:01:00,98.61,98.61,98.6,98.6,443899999.0
2007-05-18 15:02:00,98.6,98.62,98.59,98.61,503300000.0
2007-05-18 15:03:00,98.6,98.64,98.6,98.63,285600000.0
2007-05-18 15:04:00,98.63,98.63,98.6,98.61,620400001.0
2007-05-18 15:05:00,98.61,98.63,98.6,98.63,474300001.0
2007-05-18 15:06:00,98.63,98.64,98.62,98.62,210400000.0
2007-05-18 15:07:00,98.63,98.64,98.61,98.64,372000000.0
2007-05-18 15:08:00,98.64,98.67,98.61,98.61,463499999.0
2007-05-18 15:09:00,98.62,98.63,98.6,98.61,324800000.0
2007-05-18 15:10:00,98.62,98.63,98.61,98.63,475399998.0
2007-05-18 15:11:00,98.63,98.63,98.58,98.58,548500001.0
2007-05-18 15:12:00,98.58,98.6,98.57,98.585,536900001.0
2007-05-18 15:13:00,98.59,98.6,98.585,98.59,823400013.0
2007-05-18 15:14:00,98.59,98.59,98.58,98.58,630099999.0
2007-05-18 15:15:00,98.58,98.59,98.57,98.59,352500000.0
2007-05-18 15:16:00,98.585,98.59,98.57,98.58,286499999.0
2007-05-18 15:17:00,98.59,98.59,98.58,98.58,149500000.0
2007-05-18 15:18:00,98.58,98.6,98.58,98.6,497100000.0
2007-05-18 15:19:00,98.6,98.61,98.59,98.6,556900000.0
2007-05-18 15:20:00,98.6,98.6,98.6,98.6,115200000.0
2007-05-18 15:21:00,98.6,98.61,98.59,98.6,725900002.0
2007-05-18 15:22:00,98.6,98.6,98.59,98.59,567600005.0
2007-05-18 15:23:00,98.6,98.61,98.6,98.61,188799999.0
2007-05-18 15:24:00,98.61,98.62,98.6,98.62,259900002.0
2007-05-18 15:25:00,98.61,98.62,98.6,98.62,277800000.0
2007-05-18 15:26:00,98.62,98.62,98.6,98.615,541300004.0
2007-05-18 15:27:00,98.61,98.62,98.6,98.61,539400002.0
2007-05-18 15:28:00,98.6,98.62,98.6,98.62,420800002.0
2007-05-18 15:29:00,98.61,98.61,98.6,98.6,212800000.0
2007-05-18 15:30:00,98.6,98.61,98.59,98.6,369500000.0
2007-05-18 15:31:00,98.6,98.62,98.6,98.61,413200001.0
2007-05-18 15:32:00,98.6,98.61,98.59,98.59,563799996.0
2007-05-18 15:33:00,98.595,98.61,98.59,98.61,339299999.0
2007-05-18 15:34:00,98.61,98.61,98.6,98.61,151800001.0
2007-05-18 15:35:00,98.61,98.61,98.59,98.6,302700001.0
2007-05-18 15:36:00,98.6,98.61,98.6,98.61,73600000.0
2007-05-18 15:37:00,98.61,98.64,98.6,98.64,681000000.0
2007-05-18 15:38:00,98.64,98.64,98.615,98.63,380700000.0
2007-05-18 15:39:00,98.63,98.67,98.62,98.66,723500000.0
2007-05-18 15:40:00,98.66,98.69,98.66,98.68,656899998.0
2007-05-18 15:41:00,98.68,98.68,98.64,98.65,800499997.0
2007-05-18 15:42:00,98.65,98.66,98.65,98.65,219200000.0
2007-05-18 15:43:00,98.66,98.67,98.635,98.66,623800006.0
2007-05-18 15:44:00,98.66,98.66,98.645,98.645,271600000.0
2007-05-18 15:45:00,98.65,98.66,98.65,98.65,268899998.0
2007-05-18 15:46:00,98.645,98.66,98.64,98.65,101700000.0
2007-05-18 15:47:00,98.65,98.65,98.625,98.64,275000000.0
2007-05-18 15:48:00,98.64,98.64,98.63,98.64,320399999.0
2007-05-18 15:49:00,98.64,98.65,98.63,98.64,923699992.0
2007-05-18 15:50:00,98.645,98.65,98.64,98.65,374599998.0
2007-05-18 15:51:00,98.645,98.65,98.61,98.615,1074699996.0
2007-05-18 15:52:00,98.61,98.63,98.61,98.625,426599999.0
2007-05-18 15:53:00,98.625,98.63,98.61,98.61,490400001.0
2007-05-18 15:54:00,98.61,98.63,98.61,98.63,317600000.0
2007-05-18 15:55:00,98.64,98.66,98.64,98.66,710399993.0
2007-05-18 15:56:00,98.66,98.66,98.64,98.64,182999998.0
2007-05-18 15:57:00,98.63,98.64,98.61,98.63,709799998.0
2007-05-18 15:58:00,98.63,98.66,98.62,98.64,671700001.0
2007-05-18 15:59:00,98.64,98.65,98.5,98.54,588600004.0
2007-05-18 16:00:00,98.54,98.66,98.54,98.645,1252100002.0
2007-05-18 16:01:00,98.645,98.66,98.64,98.66,1028200002.0
2007-05-18 16:02:00,98.66,98.68,98.63,98.66,1427799996.0
2007-05-18 16:03:00,98.66,98.68,98.66,98.68,575699998.0
2007-05-18 16:04:00,98.67,98.68,98.63,98.63,1192000001.0
2007-05-18 16:05:00,98.63,98.64,98.6,98.64,831600003.0
2007-05-18 16:06:00,98.64,98.65,98.64,98.64,389800000.0
2007-05-18 16:07:00,98.64,98.64,98.615,98.63,418900000.0
2007-05-18 16:08:00,98.63,98.64,98.63,98.64,324000000.0
2007-05-18 16:09:00,98.64,98.67,98.625,98.66,451100000.0
2007-05-18 16:10:00,98.66,98.67,98.64,98.64,800199999.0
2007-05-18 16:11:00,98.645,98.7,98.64,98.7,1098599988.0
2007-05-18 16:12:00,98.68,98.71,98.68,98.71,931899999.0
2007-05-18 16:13:00,98.71,98.71,98.69,98.7,564200000.0
2007-05-18 16:14:00,98.7,98.74,98.7,98.72,487900000.0
2007-05-18 16:15:00,98.72,98.76,98.72,98.76,526700002.0
2007-05-18 16:16:00,98.75,98.77,98.72,98.72,540999993.0
2007-05-18 16:17:00,98.72,98.75,98.71,98.75,333700000.0
2007-05-18 16:18:00,98.745,98.76,98.72,98.76,757099995.0
2007-05-18 16:19:00,98.76,98.76,98.72,98.73,677000006.0
2007-05-18 16:20:00,98.73,98.76,98.72,98.75,762499992.0
2007-05-18 16:21:00,98.75,98.77,98.75,98.75,263200000.0
2007-05-18 16:22:00,98.76,98.77,98.76,98.76,662400000.0
2007-05-18 16:23:00,98.76,98.78,98.75,98.755,645899998.0
2007-05-18 16:24:00,98.76,98.76,98.73,98.75,493200001.0
2007-05-18 16:25:00,98.74,98.76,98.74,98.76,574999999.0
2007-05-18 16:26:00,98.76,98.76,98.74,98.75,277400000.0
2007-05-18 16:27:00,98.75,98.77,98.75,98.76,445700000.0
2007-05-18 16:28:00,98.76,98.77,98.74,98.74,512000003.0
2007-05-18 16:29:00,98.74,98.76,98.74,98.74,566500000.0
2007-05-18 16:30:00,98.74,98.76,98.73,98.755,626999997.0
2007-05-18 16:31:00,98.755,98.76,98.74,98.75,641199998.0
2007-05-18 16:32:00,98.75,98.77,98.75,98.77,686099997.0
2007-05-18 16:33:00,98.76,98.79,98.755,98.79,547299999.0
2007-05-18 16:34:00,98.78,98.805,98.77,98.77,1114499996.0
2007-05-18 16:35:00,98.775,98.78,98.76,98.78,669799996.0
2007-05-18 16:36:00,98.77,98.82,98.745,98.82,679799999.0
2007-05-18 16:37:00,98.81,98.83,98.77,98.81,716599999.0
2007-05-18 16:38:00,98.81,98.81,98.78,98.8,948599992.0
2007-05-18 16:39:00,98.8,98.8,98.79,98.79,519099999.0
2007-05-18 16:40:00,98.79,98.79,98.76,98.78,1032699997.0
2007-05-18 16:41:00,98.78,98.8,98.77,98.79,905999998.0
2007-05-18 16:42:00,98.79,98.8,98.78,98.795,1085000003.0
2007-05-18 16:43:00,98.79,98.8,98.78,98.79,693300001.0
2007-05-18 16:44:00,98.79,98.8,98.78,98.8,1032699998.0
2007-05-18 16:45:00,98.8,98.8,98.78,98.79,1234999992.0
2007-05-18 16:46:00,98.78,98.83,98.78,98.8,709399999.0
2007-05-18 16:47:00,98.8,98.84,98.8,98.83,441600000.0
2007-05-18 16:48:00,98.83,98.84,98.82,98.82,748000001.0
2007-05-18 16:49:00,98.82,98.82,98.79,98.8,842299996.0
2007-05-18 16:50:00,98.8,98.81,98.78,98.79,642900002.0
2007-05-18 16:51:00,98.79,98.8,98.78,98.79,660900003.0
2007-05-18 16:52:00,98.79,98.81,98.79,98.8,453900002.0
2007-05-18 16:53:00,98.81,98.82,98.79,98.81,989699997.0
2007-05-18 16:54:00,98.79,98.84,98.79,98.82,1232499991.0
2007-05-18 16:55:00,98.82,98.84,98.81,98.82,931999995.0
2007-05-18 16:56:00,98.82,98.82,98.79,98.8,265600000.0
2007-05-18 16:57:00,98.8,98.82,98.8,98.8,183100000.0
2007-05-18 16:58:00,98.8,98.8,98.78,98.79,177300000.0
2007-05-18 16:59:00,98.78,98.79,98.76,98.77,590299999.0
2007-05-18 17:00:00,98.77,98.79,98.76,98.78,239700000.0
2007-05-18 17:01:00,98.79,98.82,98.79,98.82,493099999.0
2007-05-18 17:02:00,98.82,98.83,98.815,98.83,420100003.0
2007-05-18 17:03:00,98.83,98.83,98.81,98.83,289900000.0
2007-05-18 17:04:00,98.81,98.84,98.81,98.84,512199999.0
2007-05-18 17:05:00,98.83,98.84,98.83,98.83,60000000.0
2007-05-18 17:06:00,98.83,98.84,98.82,98.83,77600000.0
2007-05-18 17:07:00,98.83,98.86,98.82,98.84,1211099998.0
2007-05-18 17:08:00,98.83,98.89,98.83,98.87,841800001.0
2007-05-18 17:09:00,98.88,98.89,98.87,98.89,817000001.0
2007-05-18 17:10:00,98.89,98.9,98.87,98.87,1243199999.0
2007-05-18 17:11:00,98.87,98.875,98.84,98.86,1248000006.0
2007-05-18 17:12:00,98.86,98.89,98.85,98.88,820599995.0
2007-05-18 17:13:00,98.875,98.9,98.87,98.88,713000000.0
2007-05-18 17:14:00,98.88,98.88,98.85,98.86,386500001.0
2007-05-18 17:15:00,98.86,98.88,98.84,98.87,897299990.0
2007-05-18 17:16:00,98.87,98.89,98.86,98.875,380899997.0
2007-05-18 17:17:00,98.88,98.89,98.84,98.84,506300001.0
2007-05-18 17:18:00,98.85,98.86,98.83,98.85,104000000.0
2007-05-18 17:19:00,98.85,98.85,98.82,98.83,66400000.0
2007-05-18 17:20:00,98.83,98.84,98.82,98.84,88000000.0
2007-05-18 17:21:00,98.84,98.85,98.82,98.84,167900002.0
2007-05-18 17:22:00,98.84,98.86,98.83,98.86,253600000.0
2007-05-18 17:23:00,98.86,98.88,98.855,98.87,376299998.0
2007-05-18 17:24:00,98.86,98.88,98.855,98.86,334500000.0
2007-05-18 17:25:00,98.87,98.88,98.84,98.84,442499996.0
2007-05-18 17:26:00,98.85,98.85,98.83,98.83,226800000.0
2007-05-18 17:27:00,98.84,98.84,98.82,98.82,179100000.0
2007-05-18 17:28:00,98.82,98.84,98.82,98.83,259000001.0
2007-05-18 17:29:00,98.83,98.84,98.82,98.83,137600000.0
2007-05-18 17:30:00,98.83,98.84,98.815,98.84,79200000.0
2007-05-18 17:31:00,98.84,98.84,98.815,98.83,154400000.0
2007-05-18 17:32:00,98.82,98.84,98.82,98.83,344099999.0
2007-05-18 17:33:00,98.83,98.85,98.815,98.815,270399999.0
2007-05-18 17:34:00,98.82,98.84,98.81,98.825,245200000.0
2007-05-18 17:35:00,98.825,98.84,98.815,98.82,242400000.0
2007-05-18 17:36:00,98.82,98.82,98.78,98.78,150399999.0
2007-05-18 17:37:00,98.78,98.79,98.77,98.79,965600000.0
2007-05-18 17:38:00,98.79,98.79,98.72,98.76,631999999.0
2007-05-18 17:39:00,98.76,98.76,98.74,98.75,372600000.0
2007-05-18 17:40:00,98.77,98.77,98.75,98.77,129600000.0
2007-05-18 17:41:00,98.765,98.77,98.745,98.76,168000000.0
2007-05-18 17:42:00,98.76,98.78,98.76,98.76,196800000.0
2007-05-18 17:43:00,98.76,98.78,98.75,98.76,379800000.0
2007-05-18 17:44:00,98.76,98.77,98.74,98.74,453200000.0
2007-05-18 17:45:00,98.74,98.74,98.72,98.72,739899996.0
2007-05-18 17:46:00,98.72,98.73,98.71,98.72,286400000.0
2007-05-18 17:47:00,98.72,98.74,98.72,98.72,108000000.0
2007-05-18 17:48:00,98.71,98.715,98.68,98.68,646800003.0
2007-05-18 17:49:00,98.68,98.69,98.67,98.68,620700000.0
2007-05-18 17:50:00,98.68,98.69,98.67,98.68,568400002.0
2007-05-18 17:51:00,98.68,98.71,98.68,98.7,827099998.0
2007-05-18 17:52:00,98.7,98.71,98.68,98.68,765600000.0
2007-05-18 17:53:00,98.68,98.69,98.68,98.68,178400000.0
2007-05-18 17:54:00,98.68,98.69,98.68,98.69,231200000.0
2007-05-18 17:55:00,98.69,98.7,98.675,98.69,244800000.0
2007-05-18 17:56:00,98.69,98.69,98.69,98.69,323200000.0
2007-05-18 17:57:00,98.69,98.7,98.685,98.7,677200001.0
2007-05-18 17:58:00,98.7,98.7,98.68,98.685,609099999.0
2007-05-18 17:59:00,98.685,98.7,98.685,98.69,887099990.0
2007-05-18 18:00:00,98.695,98.695,98.69,98.695,918700003.0
2007-05-18 18:01:00,98.69,98.695,98.67,98.68,1627099992.0
2007-05-18 18:02:00,98.68,98.68,98.66,98.66,327500002.0
2007-05-18 18:03:00,98.67,98.68,98.66,98.68,255300000.0
2007-05-18 18:04:00,98.67,98.705,98.66,98.685,699300004.0
2007-05-18 18:05:00,98.685,98.69,98.67,98.67,334700002.0
2007-05-18 18:06:00,98.67,98.68,98.64,98.66,241299999.0
2007-05-18 18:07:00,98.66,98.66,98.645,98.66,139200000.0
2007-05-18 18:08:00,98.66,98.68,98.66,98.67,340000000.0
2007-05-18 18:09:00,98.67,98.67,98.66,98.66,140000000.0
2007-05-18 18:10:00,98.66,98.68,98.66,98.66,70400000.0
2007-05-18 18:11:00,98.665,98.68,98.66,98.68,359099997.0
2007-05-18 18:12:00,98.68,98.69,98.66,98.68,578299999.0
2007-05-18 18:13:00,98.68,98.69,98.67,98.67,311800004.0
2007-05-18 18:14:00,98.67,98.69,98.67,98.685,506100003.0
2007-05-18 18:15:00,98.685,98.69,98.67,98.675,410399998.0
2007-05-18 18:16:00,98.67,98.685,98.67,98.68,106499999.0
2007-05-18 18:17:00,98.68,98.69,98.67,98.67,542199998.0
2007-05-18 18:18:00,98.675,98.69,98.67,98.69,262400001.0
2007-05-18 18:19:00,98.69,98.7,98.685,98.685,79200000.0
2007-05-18 18:20:00,98.68,98.695,98.68,98.69,536500001.0
2007-05-18 18:21:00,98.695,98.695,98.68,98.685,641500007.0
2007-05-18 18:22:00,98.685,98.69,98.68,98.685,251000000.0
2007-05-18 18:23:00,98.685,98.69,98.68,98.685,926599999.0
2007-05-18 18:24:00,98.685,98.695,98.68,98.68,359699999.0
2007-05-18 18:25:00,98.68,98.705,98.68,98.705,600799994.0
2007-05-18 18:26:00,98.7,98.725,98.7,98.725,554399993.0
2007-05-18 18:27:00,98.725,98.735,98.71,98.72,580499994.0
2007-05-18 18:28:00,98.72,98.72,98.71,98.72,12000000.0
2007-05-18 18:29:00,98.72,98.72,98.71,98.72,24000000.0
2007-05-18 18:30:00,98.679,98.724,98.679,98.685,163200002.0
2007-05-18 18:31:00,98.72,98.73,98.71,98.73,301200000.0
2007-05-18 18:32:00,98.73,98.75,98.72,98.735,207800001.0
2007-05-18 18:33:00,98.75,98.75,98.73,98.73,328500000.0
2007-05-18 18:34:00,98.73,98.74,98.72,98.72,148400001.0
2007-05-18 18:35:00,98.725,98.74,98.72,98.74,141300000.0
2007-05-18 18:36:00,98.74,98.74,98.74,98.74,800000.0
2007-05-18 18:37:00,98.73,98.74,98.725,98.74,135000000.0
2007-05-18 18:38:00,98.74,98.74,98.73,98.73,228800000.0
2007-05-18 18:39:00,98.74,98.76,98.73,98.76,477800002.0
2007-05-18 18:40:00,98.76,98.77,98.75,98.77,224900000.0
2007-05-18 18:41:00,98.77,98.78,98.76,98.77,484800001.0
2007-05-18 18:42:00,98.77,98.77,98.755,98.76,429500001.0
2007-05-18 18:43:00,98.76,98.76,98.755,98.755,89200000.0
2007-05-18 18:44:00,98.76,98.77,98.745,98.745,336099997.0
2007-05-18 18:45:00,98.745,98.76,98.745,98.76,174300001.0
2007-05-18 18:46:00,98.76,98.77,98.76,98.76,170600000.0
2007-05-18 18:47:00,98.77,98.77,98.76,98.77,25600000.0
2007-05-18 18:48:00,98.77,98.77,98.77,98.77,16800000.0
2007-05-18 18:49:00,98.77,98.78,98.76,98.77,239700003.0
2007-05-18 18:50:00,98.77,98.79,98.76,98.78,477500003.0
2007-05-18 18:51:00,98.78,98.79,98.77,98.78,333500000.0
2007-05-18 18:52:00,98.78,98.78,98.77,98.78,457999997.0
2007-05-18 18:53:00,98.78,98.78,98.77,98.775,226999999.0
2007-05-18 18:54:00,98.78,98.79,98.78,98.79,44800000.0
2007-05-18 18:55:00,98.79,98.79,98.77,98.78,143200000.0
2007-05-18 18:56:00,98.78,98.78,98.75,98.76,290700000.0
2007-05-18 18:57:00,98.76,98.77,98.76,98.77,109600000.0
2007-05-18 18:58:00,98.765,98.765,98.76,98.76,190400000.0
2007-05-18 18:59:00,98.76,98.76,98.745,98.75,226200000.0
2007-05-18 19:00:00,98.75,98.75,98.74,98.74,132000000.0
2007-05-18 19:01:00,98.75,98.75,98.73,98.75,154400001.0
2007-05-18 19:02:00,98.75,98.75,98.745,98.745,353900000.0
2007-05-18 19:03:00,98.75,98.765,98.74,98.755,536200000.0
2007-05-18 19:04:00,98.76,98.76,98.74,98.74,176600000.0
2007-05-18 19:05:00,98.735,98.75,98.73,98.74,223600001.0
2007-05-18 19:06:00,98.74,98.74,98.74,98.74,108000000.0
2007-05-18 19:07:00,98.73,98.75,98.72,98.73,301099997.0
2007-05-18 19:08:00,98.716,98.719,98.691,98.703,10400000.0
2007-05-18 19:09:00,98.74,98.74,98.74,98.74,22400000.0
2007-05-18 19:10:00,98.75,98.75,98.75,98.75,6400000.0
2007-05-18 19:11:00,98.75,98.75,98.75,98.75,34400000.0
2007-05-18 19:12:00,98.75,98.75,98.75,98.75,23200000.0
2007-05-18 19:13:00,98.76,98.76,98.75,98.76,60800000.0
2007-05-18 19:14:00,98.76,98.76,98.74,98.76,45600000.0
2007-05-18 19:15:00,98.76,98.76,98.75,98.75,27200000.0
2007-05-18 19:16:00,98.76,98.76,98.73,98.75,167000000.0
2007-05-18 19:17:00,98.75,98.75,98.73,98.74,339100000.0
2007-05-18 19:18:00,98.74,98.74,98.73,98.73,110400000.0
2007-05-18 19:19:00,98.74,98.74,98.73,98.74,12000000.0
2007-05-18 19:20:00,98.73,98.74,98.725,98.73,82100000.0
2007-05-18 19:21:00,98.73,98.73,98.73,98.73,13600000.0
2007-05-18 19:22:00,98.73,98.74,98.72,98.74,147000000.0
2007-05-18 19:23:00,98.74,98.75,98.74,98.74,192800000.0
2007-05-18 19:24:00,98.74,98.75,98.73,98.74,217500000.0
2007-05-18 19:25:00,98.745,98.77,98.73,98.755,812999997.0
2007-05-18 19:26:00,98.75,98.775,98.74,98.75,442799999.0
2007-05-18 19:27:00,98.75,98.75,98.74,98.745,90300000.0
2007-05-18 19:28:00,98.75,98.75,98.74,98.745,363599995.0
2007-05-18 19:29:00,98.75,98.75,98.745,98.745,27200000.0
2007-05-18 19:30:00,98.75,98.75,98.74,98.75,282600002.0
2007-05-18 19:31:00,98.76,98.77,98.745,98.76,217000000.0
2007-05-18 19:32:00,98.76,98.76,98.74,98.75,193600000.0
2007-05-18 19:33:00,98.75,98.75,98.74,98.75,188500003.0
2007-05-18 19:34:00,98.75,98.76,98.75,98.76,208800000.0
2007-05-18 19:35:00,98.75,98.76,98.74,98.74,276800000.0
2007-05-18 19:36:00,98.74,98.74,98.73,98.74,188800000.0
2007-05-18 19:37:00,98.74,98.75,98.73,98.73,83200000.0
2007-05-18 19:38:00,98.73,98.73,98.72,98.72,44000000.0
2007-05-18 19:39:00,98.72,98.73,98.72,98.72,15300000.0
2007-05-18 19:40:00,98.72,98.72,98.72,98.72,55200000.0
2007-05-18 19:41:00,98.72,98.72,98.71,98.71,95800000.0
2007-05-18 19:42:00,98.72,98.73,98.72,98.73,27900000.0
2007-05-18 19:43:00,98.73,98.73,98.69,98.69,379100000.0
2007-05-18 19:44:00,98.71,98.73,98.71,98.72,505099998.0
2007-05-18 19:45:00,98.72,98.72,98.71,98.71,29600000.0
2007-05-18 19:46:00,98.72,98.72,98.72,98.72,3200000.0
2007-05-18 19:47:00,98.72,98.72,98.71,98.71,12000000.0
2007-05-18 19:48:00,98.71,98.72,98.71,98.72,144000000.0
2007-05-18 19:49:00,98.72,98.72,98.71,98.72,37600000.0
2007-05-18 19:50:00,98.72,98.72,98.715,98.715,40000000.0
2007-05-18 19:51:00,98.71,98.73,98.71,98.73,297800001.0
2007-05-18 19:52:00,98.73,98.74,98.72,98.73,118500000.0
2007-05-18 19:53:00,98.725,98.73,98.72,98.72,176800000.0
2007-05-18 19:54:00,98.72,98.74,98.72,98.74,119200000.0
2007-05-18 19:55:00,98.74,98.74,98.74,98.74,5600000.0
2007-05-18 19:56:00,98.74,98.75,98.73,98.73,329399999.0
2007-05-18 19:57:00,98.74,98.74,98.74,98.74,2300000.0
2007-05-18 19:58:00,98.74,98.75,98.74,98.75,52000000.0
2007-05-18 19:59:00,98.75,98.75,98.73,98.74,226400000.0
2007-05-18 20:00:00,98.74,98.75,98.74,98.75,44000000.0
2007-05-18 20:01:00,98.75,98.75,98.75,98.75,25600000.0
2007-05-18 20:02:00,98.75,98.75,98.735,98.74,28000000.0
2007-05-18 20:03:00,98.74,98.74,98.73,98.74,76800000.0
2007-05-18 20:04:00,98.74,98.74,98.74,98.74,9600000.0
2007-05-18 20:05:00,98.74,98.74,98.73,98.74,126400000.0
2007-05-18 20:06:00,98.74,98.74,98.72,98.72,246099997.0
2007-05-18 20:07:00,98.73,98.74,98.73,98.74,35200000.0
2007-05-18 20:08:00,98.74,98.74,98.735,98.735,36300000.0
2007-05-18 20:09:00,98.73,98.74,98.73,98.74,16800000.0
2007-05-18 20:10:00,98.74,98.74,98.74,98.74,4800000.0
2007-05-18 20:11:00,98.74,98.74,98.73,98.74,33600000.0
2007-05-18 20:12:00,98.74,98.75,98.74,98.75,43200000.0
2007-05-18 20:13:00,98.75,98.75,98.75,98.75,27200000.0
2007-05-18 20:14:00,98.723,98.734,98.718,98.725,279099992.0
2007-05-18 20:15:00,98.745,98.75,98.745,98.75,15200000.0
2007-05-18 20:16:00,98.713,98.723,98.713,98.718,105599998.0
2007-05-18 20:17:00,98.75,98.75,98.75,98.75,19200000.0
2007-05-18 20:18:00,98.75,98.75,98.75,98.75,19000000.0
2007-05-18 20:19:00,98.75,98.75,98.73,98.75,67600000.0
2007-05-18 20:20:00,98.75,98.75,98.74,98.75,216000000.0
2007-05-18 20:21:00,98.75,98.75,98.745,98.75,94400000.0
2007-05-18 20:22:00,98.745,98.745,98.74,98.74,35200000.0
2007-05-18 20:23:00,98.745,98.75,98.74,98.74,157600000.0
2007-05-18 20:24:00,98.74,98.74,98.725,98.74,155200000.0
2007-05-18 20:25:00,98.74,98.74,98.72,98.72,41600000.0
2007-05-18 20:26:00,98.72,98.72,98.715,98.715,84300000.0
2007-05-18 20:27:00,98.72,98.73,98.71,98.71,160600000.0
2007-05-18 20:28:00,98.71,98.72,98.7,98.72,270800000.0
2007-05-18 20:29:00,98.71,98.71,98.7,98.71,145799998.0
2007-05-18 20:30:00,98.71,98.73,98.7,98.73,186500001.0
2007-05-18 20:31:00,98.73,98.73,98.72,98.73,100800000.0
2007-05-18 20:32:00,98.73,98.73,98.73,98.73,32800000.0
2007-05-18 20:33:00,98.73,98.74,98.72,98.74,150400000.0
2007-05-18 20:34:00,98.73,98.74,98.72,98.72,369700000.0
2007-05-18 20:35:00,98.73,98.74,98.73,98.73,68800000.0
2007-05-18 20:36:00,98.73,98.73,98.73,98.73,8000000.0
2007-05-18 20:37:00,98.72,98.73,98.72,98.73,42400000.0
2007-05-18 20:38:00,98.73,98.74,98.73,98.74,6400000.0
2007-05-18 20:39:00,98.73,98.74,98.72,98.73,47200000.0
2007-05-18 20:40:00,98.73,98.73,98.73,98.73,91200000.0
2007-05-18 20:41:00,98.721,98.726,98.682,98.71,101100000.0
2007-05-18 20:42:00,98.74,98.74,98.73,98.74,220800000.0
2007-05-18 20:43:00,98.74,98.74,98.73,98.74,226400000.0
2007-05-18 20:44:00,98.74,98.74,98.73,98.73,192800000.0
2007-05-18 20:45:00,98.73,98.74,98.73,98.73,163200000.0
2007-05-18 20:46:00,98.74,98.74,98.74,98.74,23700000.0
2007-05-18 20:47:00,98.74,98.74,98.72,98.74,157299999.0
2007-05-18 20:48:00,98.74,98.74,98.73,98.73,23200000.0
2007-05-18 20:49:00,98.73,98.73,98.725,98.725,105900000.0
2007-05-18 20:50:00,98.725,98.73,98.72,98.72,109500000.0
2007-05-18 20:51:00,98.72,98.72,98.72,98.72,900000.0
2007-05-18 20:52:00,98.71,98.72,98.71,98.72,123200000.0
2007-05-18 20:53:00,98.715,98.73,98.7,98.72,402500004.0
2007-05-18 20:54:00,98.72,98.73,98.72,98.72,104000000.0
2007-05-18 20:55:00,98.73,98.73,98.71,98.72,180800000.0
2007-05-18 20:56:00,98.72,98.73,98.71,98.71,295400000.0
2007-05-18 20:57:00,98.715,98.73,98.71,98.72,311800000.0
2007-05-18 20:58:00,98.72,98.73,98.71,98.71,449600000.0
2007-05-18 20:59:00,98.71,98.71,98.69,98.7,97600000.0
2007-05-18 21:00:00,98.7,98.71,98.69,98.7,351600000.0
2007-05-18 21:01:00,98.7,98.71,98.7,98.7,79200000.0
2007-05-18 21:02:00,98.7,98.705,98.7,98.7,113600000.0
2007-05-18 21:03:00,98.7,98.71,98.7,98.705,108000000.0
2007-05-18 21:04:00,98.71,98.71,98.7,98.71,90600000.0
2007-05-18 21:05:00,98.71,98.71,98.71,98.71,80800000.0
2007-05-18 21:06:00,98.71,98.71,98.7,98.7,57900000.0
2007-05-18 21:07:00,98.705,98.72,98.7,98.715,284900000.0
2007-05-18 21:08:00,98.715,98.72,98.7,98.715,283400000.0
2007-05-18 21:09:00,98.71,98.71,98.71,98.71,153600000.0
2007-05-18 21:10:00,98.71,98.72,98.71,98.71,212000000.0
2007-05-18 21:11:00,98.71,98.72,98.7,98.71,232100001.0
2007-05-18 21:12:00,98.71,98.725,98.71,98.72,149600000.0
2007-05-18 21:13:00,98.72,98.72,98.72,98.72,5600000.0
2007-05-18 21:14:00,98.72,98.72,98.72,98.72,16800000.0
2007-05-18 21:15:00,98.72,98.72,98.72,98.72,41600000.0
2007-05-18 21:16:00,98.692,98.703,98.692,98.703,37600000.0
2007-05-18 21:17:00,98.72,98.72,98.72,98.72,64800000.0
2007-05-18 21:18:00,98.72,98.73,98.72,98.72,27200000.0
2007-05-18 21:19:00,98.72,98.73,98.72,98.73,118400000.0
2007-05-18 21:20:00,98.73,98.73,98.73,98.73,1600000.0
2007-05-18 21:21:00,98.72,98.73,98.71,98.72,171800000.0
2007-05-18 21:22:00,98.679,98.707,98.671,98.693,504499988.0
2007-05-18 21:23:00,98.686,98.707,98.684,98.687,183299996.0
2007-05-18 21:24:00,98.72,98.73,98.7,98.72,225099999.0
2007-05-18 21:25:00,98.72,98.72,98.71,98.72,38400000.0
2007-05-18 21:26:00,98.715,98.72,98.705,98.71,90400000.0
2007-05-18 21:27:00,98.71,98.71,98.7,98.7,50400000.0
2007-05-18 21:28:00,98.71,98.71,98.7,98.71,172800001.0
2007-05-18 21:29:00,98.71,98.71,98.7,98.7,160200000.0
2007-05-18 21:30:00,98.705,98.71,98.7,98.7,146400000.0
2007-05-18 21:31:00,98.7,98.7,98.7,98.7,1312800000.0
2007-05-18 21:32:00,98.7,98.7,98.69,98.7,147500001.0
2007-05-18 21:33:00,98.7,98.7,98.7,98.7,57600000.0
2007-05-18 21:34:00,98.7,98.7,98.69,98.69,33600000.0
2007-05-18 21:35:00,98.69,98.7,98.68,98.7,179099998.0
2007-05-18 21:36:00,98.695,98.695,98.68,98.68,155200000.0
2007-05-18 21:37:00,98.68,98.68,98.68,98.68,30200000.0
2007-05-18 21:38:00,98.68,98.68,98.68,98.68,52800000.0
2007-05-18 21:39:00,98.68,98.685,98.67,98.67,162400000.0
2007-05-18 21:40:00,98.68,98.68,98.68,98.68,57600000.0
2007-05-18 21:41:00,98.68,98.69,98.675,98.675,82400000.0
2007-05-18 21:42:00,98.68,98.68,98.66,98.68,156500000.0
2007-05-18 21:43:00,98.67,98.68,98.67,98.68,63300000.0
2007-05-18 21:44:00,98.68,98.68,98.65,98.67,264300000.0
2007-05-18 21:45:00,98.67,98.67,98.66,98.66,149900000.0
2007-05-18 21:46:00,98.66,98.66,98.66,98.66,82400000.0
2007-05-18 21:47:00,98.66,98.66,98.66,98.66,5600000.0
2007-05-18 21:48:00,98.66,98.66,98.66,98.66,24000000.0
2007-05-18 21:49:00,98.66,98.67,98.66,98.66,158400000.0
2007-05-18 21:50:00,98.66,98.66,98.65,98.66,265699994.0
2007-05-18 21:51:00,98.65,98.67,98.64,98.65,396999998.0
2007-05-18 21:52:00,98.66,98.67,98.65,98.66,172700000.0
2007-05-18 21:53:00,98.665,98.67,98.66,98.67,110400000.0
2007-05-18 21:54:00,98.67,98.67,98.65,98.665,256299995.0
2007-05-18 21:55:00,98.67,98.67,98.65,98.67,102799999.0
2007-05-18 21:56:00,98.67,98.67,98.64,98.65,214000000.0
2007-05-18 21:57:00,98.65,98.65,98.64,98.65,89500000.0
2007-05-18 21:58:00,98.645,98.65,98.63,98.65,313499998.0
2007-05-18 21:59:00,98.65,98.66,98.64,98.65,402200001.0
2007-05-18 22:00:00,98.64,98.65,98.64,98.65,42300000.0
2007-05-18 22:01:00,98.67,98.67,98.67,98.67,7200000.0
2007-05-18 22:02:00,98.67,98.67,98.67,98.67,155200000.0
2007-05-18 22:03:00,98.67,98.67,98.67,98.67,44000000.0
2007-05-18 22:04:00,98.67,98.67,98.67,98.67,36000000.0
2007-05-18 22:05:00,98.67,98.67,98.67,98.67,28800000.0
2007-05-18 22:06:00,98.67,98.68,98.66,98.68,65300000.0
2007-05-18 22:07:00,98.66,98.68,98.65,98.665,269800000.0
2007-05-18 22:08:00,98.665,98.69,98.66,98.69,158500000.0
2007-05-18 22:09:00,98.69,98.7,98.69,98.7,97600000.0
2007-05-18 22:10:00,98.7,98.7,98.7,98.7,23200000.0
2007-05-18 22:11:00,98.7,98.7,98.69,98.69,51900001.0
2007-05-18 22:12:00,98.695,98.7,98.69,98.695,30800000.0
2007-05-18 22:13:00,98.7,98.7,98.67,98.69,94200000.0
2007-05-18 22:14:00,98.69,98.69,98.69,98.69,30400000.0
2007-05-18 22:15:00,98.69,98.71,98.69,98.705,67200000.0
2007-05-18 22:16:00,98.687,98.691,98.666,98.666,96000000.0
2007-05-18 22:17:00,98.705,98.705,98.7,98.7,15200000.0
2007-05-18 22:18:00,98.705,98.71,98.7,98.705,100800000.0
2007-05-18 22:19:00,98.7,98.7,98.69,98.7,256200000.0
2007-05-18 22:20:00,98.705,98.705,98.695,98.695,74200000.0
2007-05-18 22:21:00,98.7,98.7,98.7,98.7,72000000.0
2007-05-18 22:22:00,98.7,98.7,98.7,98.7,48000000.0
2007-05-18 22:23:00,98.7,98.7,98.7,98.7,25600000.0
2007-05-18 22:24:00,98.7,98.7,98.68,98.68,169600000.0
2007-05-18 22:25:00,98.685,98.69,98.685,98.69,46600000.0
2007-05-18 22:26:00,98.685,98.7,98.68,98.7,80000000.0
2007-05-18 22:27:00,98.7,98.72,98.7,98.72,105400001.0
2007-05-18 22:28:00,98.72,98.72,98.69,98.7,119200000.0
2007-05-18 22:29:00,98.695,98.695,98.69,98.69,49600000.0
2007-05-18 22:30:00,98.69,98.69,98.685,98.69,19200000.0
2007-05-18 22:31:00,98.685,98.69,98.68,98.68,31200000.0
2007-05-18 22:32:00,98.68,98.68,98.66,98.68,158600000.0
2007-05-18 22:33:00,98.68,98.68,98.67,98.67,29600000.0
2007-05-18 22:34:00,98.67,98.67,98.66,98.67,47200000.0
2007-05-18 22:35:00,98.67,98.67,98.66,98.66,49600000.0
2007-05-18 22:36:00,98.66,98.66,98.66,98.66,40800000.0
2007-05-18 22:37:00,98.66,98.66,98.63,98.63,208100000.0
2007-05-18 22:38:00,98.62,98.66,98.62,98.64,88900000.0
2007-05-18 22:39:00,98.64,98.66,98.64,98.65,291200000.0
2007-05-18 22:40:00,98.65,98.67,98.64,98.645,200900000.0
2007-05-18 22:41:00,98.65,98.66,98.65,98.66,84800000.0
2007-05-18 22:42:00,98.66,98.66,98.64,98.64,246400000.0
2007-05-18 22:43:00,98.64,98.64,98.64,98.64,52000000.0
2007-05-18 22:44:00,98.64,98.64,98.62,98.64,78400000.0
2007-05-18 22:45:00,98.635,98.64,98.63,98.64,36800000.0
2007-05-18 22:46:00,98.64,98.64,98.62,98.63,48000000.0
2007-05-18 22:47:00,98.64,98.66,98.64,98.66,60800000.0
2007-05-18 22:48:00,98.66,98.67,98.64,98.66,168600002.0
2007-05-18 22:49:00,98.665,98.67,98.64,98.67,85600000.0
2007-05-18 22:50:00,98.66,98.66,98.66,98.66,9600000.0
2007-05-18 22:51:00,98.665,98.665,98.65,98.65,65900000.0
2007-05-18 22:52:00,98.665,98.67,98.665,98.67,44000000.0
2007-05-18 22:53:00,98.67,98.67,98.665,98.665,23200000.0
2007-05-18 22:54:00,98.66,98.66,98.64,98.66,104800000.0
2007-05-18 22:55:00,98.66,98.665,98.64,98.65,41900000.0
2007-05-18 22:56:00,98.64,98.66,98.63,98.66,119600000.0
2007-05-18 22:57:00,98.66,98.67,98.65,98.665,159200000.0
2007-05-18 22:58:00,98.665,98.67,98.66,98.67,122400000.0
2007-05-18 22:59:00,98.67,98.68,98.64,98.64,24800000.0
2007-05-20 23:00:00,98.696,98.716,98.653,98.699,95199997.0
2007-05-20 23:01:00,98.7,98.722,98.663,98.663,89600001.0
2007-05-20 23:02:00,98.683,98.714,98.674,98.707,72700003.0
2007-05-20 23:03:00,98.67,98.69,98.67,98.69,57300000.0
2007-05-20 23:04:00,98.69,98.69,98.63,98.65,405399996.0
2007-05-20 23:05:00,98.63,98.65,98.62,98.64,128100000.0
2007-05-20 23:06:00,98.63,98.7,98.63,98.63,278499995.0
2007-05-20 23:07:00,98.62,98.65,98.62,98.65,133299997.0
2007-05-20 23:08:00,98.65,98.67,98.63,98.65,169500000.0
2007-05-20 23:09:00,98.65,98.65,98.57,98.57,221199999.0
2007-05-20 23:10:00,98.59,98.6,98.57,98.58,188499999.0
2007-05-20 23:11:00,98.58,98.6,98.57,98.57,342499997.0
2007-05-20 23:12:00,98.58,98.63,98.57,98.6,412899996.0
2007-05-20 23:13:00,98.6,98.61,98.53,98.57,316100001.0
2007-05-20 23:14:00,98.59,98.59,98.56,98.59,225799996.0
2007-05-20 23:15:00,98.58,98.59,98.58,98.58,197300000.0
2007-05-20 23:16:00,98.58,98.58,98.58,98.58,38200000.0
2007-05-20 23:17:00,98.57,98.58,98.55,98.57,190899994.0
2007-05-20 23:18:00,98.57,98.6,98.57,98.58,189399998.0
2007-05-20 23:19:00,98.56,98.58,98.55,98.55,112599997.0
2007-05-20 23:20:00,98.56,98.59,98.55,98.55,224499998.0
2007-05-20 23:21:00,98.6,98.61,98.57,98.57,81100000.0
2007-05-20 23:22:00,98.61,98.61,98.56,98.58,181999998.0
2007-05-20 23:23:00,98.59,98.61,98.59,98.6,61300000.0
2007-05-20 23:24:00,98.6,98.61,98.58,98.58,118600000.0
2007-05-20 23:25:00,98.57,98.58,98.57,98.57,81099999.0
2007-05-20 23:26:00,98.59,98.6,98.59,98.6,38200000.0
2007-05-20 23:27:00,98.6,98.61,98.6,98.61,23100000.0
2007-05-20 23:28:00,98.6,98.62,98.6,98.62,135900000.0
2007-05-20 23:29:00,98.6,98.62,98.59,98.62,40100000.0
2007-05-20 23:30:00,98.63,98.63,98.62,98.63,73300000.0
2007-05-20 23:31:00,98.63,98.63,98.62,98.62,43500000.0
2007-05-20 23:32:00,98.64,98.65,98.62,98.62,147599998.0
2007-05-20 23:33:00,98.64,98.65,98.63,98.63,9600000.0
2007-05-20 23:34:00,98.63,98.66,98.63,98.64,57500000.0
2007-05-20 23:35:00,98.63,98.65,98.63,98.64,26400000.0
2007-05-20 23:36:00,98.64,98.65,98.64,98.65,26400000.0
2007-05-20 23:37:00,98.65,98.65,98.64,98.64,7200000.0
2007-05-20 23:38:00,98.62,98.64,98.62,98.64,29500000.0
2007-05-20 23:39:00,98.64,98.64,98.63,98.64,2400000.0
2007-05-20 23:40:00,98.64,98.65,98.64,98.65,34400000.0
2007-05-20 23:41:00,98.64,98.65,98.63,98.63,10400000.0
2007-05-20 23:42:00,98.64,98.64,98.63,98.63,24000000.0
2007-05-20 23:43:00,98.64,98.64,98.63,98.64,15500000.0
2007-05-20 23:44:00,98.63,98.64,98.63,98.64,1600000.0
2007-05-20 23:45:00,98.64,98.64,98.6,98.63,27900000.0
2007-05-20 23:46:00,98.63,98.63,98.63,98.63,5600000.0
2007-05-20 23:47:00,98.63,98.63,98.63,98.63,5600000.0
2007-05-20 23:48:00,98.64,98.64,98.63,98.63,4800000.0
2007-05-20 23:49:00,98.64,98.64,98.63,98.63,20000000.0
2007-05-20 23:50:00,98.63,98.64,98.62,98.64,25800000.0
2007-05-20 23:51:00,98.63,98.64,98.63,98.64,15200000.0
2007-05-20 23:52:00,98.63,98.64,98.6,98.63,43900000.0
2007-05-20 23:53:00,98.63,98.64,98.63,98.64,16000000.0
2007-05-20 23:54:00,98.64,98.64,98.61,98.63,24700000.0
2007-05-20 23:55:00,98.64,98.64,98.64,98.64,4000000.0
2007-05-20 23:56:00,98.613,98.63,98.595,98.608,204800003.0
2007-05-20 23:57:00,98.64,98.64,98.63,98.63,39900000.0
2007-05-20 23:58:00,98.65,98.66,98.63,98.64,168999999.0
2007-05-20 23:59:00,98.63,98.65,98.63,98.65,53000000.0
2007-05-21 00:00:00,98.63,98.66,98.63,98.65,111399999.0
2007-05-21 00:01:00,98.65,98.65,98.63,98.63,64000000.0
2007-05-21 00:02:00,98.63,98.63,98.59,98.62,250200001.0
2007-05-21 00:03:00,98.64,98.64,98.62,98.64,33300000.0
2007-05-21 00:04:00,98.64,98.64,98.63,98.63,33600000.0
2007-05-21 00:05:00,98.64,98.64,98.6,98.6,109100000.0
2007-05-21 00:06:00,98.63,98.63,98.61,98.61,10400000.0
2007-05-21 00:07:00,98.59,98.63,98.58,98.61,37600000.0
2007-05-21 00:08:00,98.58,98.63,98.58,98.62,139199999.0
2007-05-21 00:09:00,98.59,98.64,98.59,98.59,28800000.0
2007-05-21 00:10:00,98.6,98.64,98.6,98.64,6400000.0
2007-05-21 00:11:00,98.6,98.65,98.6,98.61,18400000.0
2007-05-21 00:12:00,98.65,98.65,98.59,98.64,31200000.0
2007-05-21 00:13:00,98.6,98.63,98.6,98.63,3200000.0
2007-05-21 00:14:00,98.6,98.63,98.6,98.63,3200000.0
2007-05-21 00:15:00,98.61,98.64,98.58,98.58,15000000.0
2007-05-21 00:16:00,98.6,98.63,98.58,98.61,46299999.0
2007-05-21 00:17:00,98.61,98.62,98.58,98.59,161500000.0
2007-05-21 00:18:00,98.59,98.59,98.59,98.59,93999997.0
2007-05-21 00:19:00,98.57,98.6,98.57,98.6,5600000.0
2007-05-21 00:20:00,98.6,98.61,98.6,98.6,81200000.0
2007-05-21 00:21:00,98.6,98.61,98.58,98.58,100300000.0
2007-05-21 00:22:00,98.58,98.61,98.58,98.6,187199998.0
2007-05-21 00:23:00,98.59,98.61,98.58,98.59,116600000.0
2007-05-21 00:24:00,98.59,98.64,98.58,98.64,146099997.0
2007-05-21 00:25:00,98.62,98.63,98.58,98.58,139700000.0
2007-05-21 00:26:00,98.59,98.6,98.56,98.57,111799999.0
2007-05-21 00:27:00,98.59,98.6,98.55,98.59,71100000.0
2007-05-21 00:28:00,98.58,98.6,98.55,98.55,41900000.0
2007-05-21 00:29:00,98.57,98.58,98.54,98.55,48000000.0
2007-05-21 00:30:00,98.55,98.59,98.55,98.57,230100000.0
2007-05-21 00:31:00,98.57,98.59,98.57,98.58,66800000.0
2007-05-21 00:32:00,98.58,98.61,98.58,98.59,118699999.0
2007-05-21 00:33:00,98.59,98.61,98.58,98.58,234900000.0
2007-05-21 00:34:00,98.58,98.6,98.56,98.58,605099999.0
2007-05-21 00:35:00,98.58,98.58,98.57,98.58,200700000.0
2007-05-21 00:36:00,98.58,98.58,98.57,98.57,146800000.0
2007-05-21 00:37:00,98.59,98.59,98.58,98.59,104100000.0
2007-05-21 00:38:00,98.6,98.6,98.57,98.57,64200001.0
2007-05-21 00:39:00,98.58,98.6,98.57,98.6,291100002.0
2007-05-21 00:40:00,98.6,98.61,98.57,98.6,111399999.0
2007-05-21 00:41:00,98.59,98.61,98.56,98.61,269999998.0
2007-05-21 00:42:00,98.61,98.61,98.57,98.6,120500000.0
2007-05-21 00:43:00,98.61,98.62,98.58,98.62,164600001.0
2007-05-21 00:44:00,98.62,98.62,98.61,98.61,38400000.0
2007-05-21 00:45:00,98.62,98.62,98.59,98.6,39700000.0
2007-05-21 00:46:00,98.61,98.61,98.57,98.6,80200000.0
2007-05-21 00:47:00,98.6,98.61,98.6,98.6,22400000.0
2007-05-21 00:48:00,98.6,98.61,98.58,98.58,182600005.0
2007-05-21 00:49:00,98.59,98.6,98.59,98.6,23300000.0
2007-05-21 00:50:00,98.59,98.61,98.58,98.6,187500000.0
2007-05-21 00:51:00,98.6,98.6,98.59,98.59,72000000.0
2007-05-21 00:52:00,98.6,98.6,98.59,98.6,38100000.0
2007-05-21 00:53:00,98.6,98.61,98.57,98.59,125399998.0
2007-05-21 00:54:00,98.59,98.6,98.57,98.59,117199999.0
2007-05-21 00:55:00,98.6,98.6,98.59,98.59,42400000.0
2007-05-21 00:56:00,98.6,98.61,98.59,98.59,45600000.0
2007-05-21 00:57:00,98.61,98.62,98.61,98.62,9600000.0
2007-05-21 00:58:00,98.62,98.62,98.61,98.61,23200000.0
2007-05-21 00:59:00,98.61,98.61,98.61,98.61,37600000.0
2007-05-21 01:00:00,98.6,98.6,98.58,98.6,31200000.0
2007-05-21 01:01:00,98.6,98.6,98.59,98.59,7200000.0
2007-05-21 01:02:00,98.6,98.6,98.6,98.6,10400000.0
2007-05-21 01:03:00,98.61,98.61,98.59,98.59,8000000.0
2007-05-21 01:04:00,98.61,98.61,98.6,98.61,13600000.0
2007-05-21 01:05:00,98.6,98.61,98.55,98.59,146800000.0
2007-05-21 01:06:00,98.61,98.61,98.6,98.61,8800000.0
2007-05-21 01:07:00,98.61,98.62,98.6,98.62,14400000.0
2007-05-21 01:08:00,98.62,98.63,98.6,98.63,18400000.0
2007-05-21 01:09:00,98.64,98.65,98.63,98.65,208100000.0
2007-05-21 01:10:00,98.65,98.655,98.65,98.65,123200000.0
2007-05-21 01:11:00,98.65,98.67,98.64,98.65,342100000.0
2007-05-21 01:12:00,98.655,98.67,98.65,98.65,216800000.0
2007-05-21 01:13:00,98.66,98.67,98.65,98.66,218200000.0
2007-05-21 01:14:00,98.66,98.67,98.66,98.66,84000000.0
2007-05-21 01:15:00,98.66,98.66,98.66,98.66,22400000.0
2007-05-21 01:16:00,98.66,98.67,98.66,98.66,97600000.0
2007-05-21 01:17:00,98.66,98.66,98.65,98.66,52000000.0
2007-05-21 01:18:00,98.66,98.67,98.65,98.66,301400000.0
2007-05-21 01:19:00,98.66,98.67,98.65,98.65,336900000.0
2007-05-21 01:20:00,98.645,98.66,98.645,98.65,115900000.0
2007-05-21 01:21:00,98.655,98.66,98.65,98.66,130400000.0
2007-05-21 01:22:00,98.66,98.67,98.65,98.65,62300000.0
2007-05-21 01:23:00,98.675,98.68,98.67,98.68,44800000.0
2007-05-21 01:24:00,98.67,98.67,98.67,98.67,9600000.0
2007-05-21 01:25:00,98.675,98.68,98.675,98.68,9600000.0
2007-05-21 01:26:00,98.675,98.675,98.66,98.66,90400000.0
2007-05-21 01:27:00,98.67,98.68,98.66,98.66,108000000.0
2007-05-21 01:28:00,98.67,98.68,98.65,98.67,137200000.0
2007-05-21 01:29:00,98.67,98.68,98.66,98.67,48400000.0
2007-05-21 01:30:00,98.635,98.65,98.619,98.638,63999997.0
2007-05-21 01:31:00,98.68,98.69,98.65,98.65,84800000.0
2007-05-21 01:32:00,98.65,98.67,98.61,98.64,211700000.0
2007-05-21 01:33:00,98.64,98.65,98.64,98.65,50200000.0
2007-05-21 01:34:00,98.65,98.65,98.65,98.65,59200000.0
2007-05-21 01:35:00,98.65,98.68,98.65,98.67,143100000.0
2007-05-21 01:36:00,98.67,98.67,98.65,98.65,78700000.0
2007-05-21 01:37:00,98.65,98.67,98.65,98.66,80800000.0
2007-05-21 01:38:00,98.66,98.66,98.65,98.66,40000000.0
2007-05-21 01:39:00,98.66,98.67,98.63,98.64,209199999.0
2007-05-21 01:40:00,98.67,98.67,98.67,98.67,37600000.0
2007-05-21 01:41:00,98.67,98.67,98.66,98.67,44000000.0
2007-05-21 01:42:00,98.67,98.68,98.67,98.67,60800000.0
2007-05-21 01:43:00,98.67,98.67,98.665,98.665,42400000.0
2007-05-21 01:44:00,98.665,98.67,98.66,98.67,99300000.0
2007-05-21 01:45:00,98.67,98.67,98.655,98.66,16500000.0
2007-05-21 01:46:00,98.655,98.67,98.65,98.66,112000001.0
2007-05-21 01:47:00,98.66,98.66,98.66,98.66,49600000.0
2007-05-21 01:48:00,98.65,98.67,98.65,98.66,231100000.0
2007-05-21 01:49:00,98.67,98.68,98.66,98.66,85600000.0
2007-05-21 01:50:00,98.66,98.67,98.66,98.66,113600000.0
2007-05-21 01:51:00,98.66,98.66,98.65,98.66,65400000.0
2007-05-21 01:52:00,98.66,98.66,98.66,98.66,49600000.0
2007-05-21 01:53:00,98.66,98.66,98.65,98.655,108100000.0
2007-05-21 01:54:00,98.66,98.66,98.66,98.66,10400000.0
2007-05-21 01:55:00,98.66,98.66,98.66,98.66,69600000.0
2007-05-21 01:56:00,98.66,98.67,98.66,98.67,19400000.0
2007-05-21 01:57:00,98.66,98.67,98.66,98.67,87200000.0
2007-05-21 01:58:00,98.67,98.67,98.67,98.67,36800000.0
2007-05-21 01:59:00,98.665,98.665,98.65,98.65,71600000.0
2007-05-21 02:00:00,98.66,98.67,98.64,98.64,211300000.0
2007-05-21 02:01:00,98.64,98.64,98.62,98.63,199400000.0
2007-05-21 02:02:00,98.62,98.66,98.62,98.65,328000000.0
2007-05-21 02:03:00,98.65,98.67,98.65,98.66,409600000.0
2007-05-21 02:04:00,98.66,98.68,98.66,98.67,432200000.0
2007-05-21 02:05:00,98.67,98.69,98.67,98.69,391200003.0
2007-05-21 02:06:00,98.68,98.69,98.68,98.69,112300000.0
2007-05-21 02:07:00,98.7,98.71,98.69,98.69,40000000.0
2007-05-21 02:08:00,98.69,98.69,98.69,98.69,58400000.0
2007-05-21 02:09:00,98.69,98.71,98.69,98.69,200600000.0
2007-05-21 02:10:00,98.7,98.71,98.68,98.7,212599999.0
2007-05-21 02:11:00,98.7,98.73,98.7,98.71,179200000.0
2007-05-21 02:12:00,98.71,98.72,98.71,98.71,152600000.0
2007-05-21 02:13:00,98.72,98.72,98.68,98.715,203100000.0
2007-05-21 02:14:00,98.72,98.72,98.7,98.7,33500001.0
2007-05-21 02:15:00,98.72,98.74,98.71,98.72,289600000.0
2007-05-21 02:16:00,98.72,98.73,98.72,98.72,91200000.0
2007-05-21 02:17:00,98.71,98.72,98.7,98.7,65600000.0
2007-05-21 02:18:00,98.7,98.74,98.7,98.73,516699999.0
2007-05-21 02:19:00,98.73,98.74,98.72,98.73,200999999.0
2007-05-21 02:20:00,98.73,98.73,98.715,98.715,109600000.0
2007-05-21 02:21:00,98.72,98.72,98.71,98.72,125600000.0
2007-05-21 02:22:00,98.71,98.72,98.7,98.7,188800000.0
2007-05-21 02:23:00,98.7,98.71,98.7,98.7,167200000.0
2007-05-21 02:24:00,98.71,98.71,98.7,98.71,44000000.0
2007-05-21 02:25:00,98.71,98.71,98.7,98.7,150400000.0
2007-05-21 02:26:00,98.7,98.71,98.69,98.7,218799999.0
2007-05-21 02:27:00,98.7,98.71,98.7,98.7,113600000.0
2007-05-21 02:28:00,98.7,98.72,98.7,98.72,64800000.0
2007-05-21 02:29:00,98.72,98.72,98.72,98.72,56800000.0
2007-05-21 02:30:00,98.72,98.72,98.72,98.72,60000000.0
2007-05-21 02:31:00,98.73,98.73,98.68,98.7,85500002.0
2007-05-21 02:32:00,98.7,98.72,98.7,98.72,68000000.0
2007-05-21 02:33:00,98.72,98.72,98.71,98.72,52800000.0
2007-05-21 02:34:00,98.72,98.72,98.695,98.7,67500000.0
2007-05-21 02:35:00,98.69,98.71,98.69,98.71,94400000.0
2007-05-21 02:36:00,98.71,98.71,98.69,98.7,175800000.0
2007-05-21 02:37:00,98.72,98.72,98.69,98.71,60000000.0
2007-05-21 02:38:00,98.71,98.72,98.71,98.71,31200000.0
2007-05-21 02:39:00,98.71,98.72,98.71,98.72,68000000.0
2007-05-21 02:40:00,98.72,98.72,98.72,98.72,27200000.0
2007-05-21 02:41:00,98.71,98.72,98.71,98.71,66400000.0
2007-05-21 02:42:00,98.72,98.73,98.71,98.72,83200000.0
2007-05-21 02:43:00,98.72,98.72,98.71,98.72,177500000.0
2007-05-21 02:44:00,98.72,98.72,98.72,98.72,124000000.0
2007-05-21 02:45:00,98.72,98.72,98.7,98.72,195100001.0
2007-05-21 02:46:00,98.72,98.73,98.71,98.73,128000000.0
2007-05-21 02:47:00,98.72,98.73,98.72,98.73,90200000.0
2007-05-21 02:48:00,98.73,98.73,98.73,98.73,3200000.0
2007-05-21 02:49:00,98.73,98.73,98.72,98.72,15200000.0
2007-05-21 02:50:00,98.72,98.73,98.72,98.72,56800000.0
2007-05-21 02:51:00,98.72,98.73,98.7,98.72,338499999.0
2007-05-21 02:52:00,98.72,98.72,98.71,98.72,338700000.0
2007-05-21 02:53:00,98.72,98.73,98.71,98.72,197600000.0
2007-05-21 02:54:00,98.73,98.73,98.7,98.71,565500005.0
2007-05-21 02:55:00,98.72,98.72,98.69,98.71,300900000.0
2007-05-21 02:56:00,98.69,98.73,98.69,98.72,242800000.0
2007-05-21 02:57:00,98.72,98.72,98.71,98.72,15200000.0
2007-05-21 02:58:00,98.71,98.72,98.7,98.71,75200000.0
2007-05-21 02:59:00,98.71,98.73,98.71,98.72,159000000.0
2007-05-21 03:00:00,98.72,98.72,98.71,98.71,134400000.0
2007-05-21 03:01:00,98.72,98.72,98.71,98.71,9600000.0
2007-05-21 03:02:00,98.71,98.72,98.7,98.72,256600000.0
2007-05-21 03:03:00,98.72,98.73,98.715,98.715,127100000.0
2007-05-21 03:04:00,98.72,98.73,98.71,98.72,61600000.0
2007-05-21 03:05:00,98.72,98.73,98.71,98.72,168700000.0
2007-05-21 03:06:00,98.73,98.735,98.72,98.72,92300000.0
2007-05-21 03:07:00,98.74,98.74,98.72,98.73,47000000.0
2007-05-21 03:08:00,98.73,98.73,98.72,98.72,32800000.0
2007-05-21 03:09:00,98.74,98.75,98.73,98.74,287200000.0
2007-05-21 03:10:00,98.74,98.74,98.71,98.71,72000000.0
2007-05-21 03:11:00,98.71,98.72,98.71,98.71,22400000.0
2007-05-21 03:12:00,98.71,98.72,98.7,98.71,76800000.0
2007-05-21 03:13:00,98.71,98.72,98.69,98.695,435799997.0
2007-05-21 03:14:00,98.7,98.72,98.69,98.7,226399999.0
2007-05-21 03:15:00,98.705,98.72,98.7,98.72,135899999.0
2007-05-21 03:16:00,98.71,98.72,98.705,98.705,103200000.0
2007-05-21 03:17:00,98.7,98.7,98.69,98.7,64699999.0
2007-05-21 03:18:00,98.7,98.7,98.69,98.7,86300000.0
2007-05-21 03:19:00,98.7,98.72,98.69,98.71,327699999.0
2007-05-21 03:20:00,98.71,98.74,98.7,98.71,204000000.0
2007-05-21 03:21:00,98.71,98.71,98.7,98.71,80600000.0
2007-05-21 03:22:00,98.71,98.71,98.71,98.71,28800000.0
2007-05-21 03:23:00,98.72,98.72,98.71,98.71,37600000.0
2007-05-21 03:24:00,98.71,98.72,98.7,98.7,200099998.0
2007-05-21 03:25:00,98.71,98.74,98.69,98.69,253199999.0
2007-05-21 03:26:00,98.71,98.72,98.685,98.7,285600000.0
2007-05-21 03:27:00,98.7,98.7,98.67,98.69,208400000.0
2007-05-21 03:28:00,98.69,98.7,98.64,98.665,545700001.0
2007-05-21 03:29:00,98.67,98.695,98.65,98.665,611300000.0
2007-05-21 03:30:00,98.665,98.69,98.66,98.67,365700000.0
2007-05-21 03:31:00,98.67,98.69,98.66,98.69,550400000.0
2007-05-21 03:32:00,98.68,98.71,98.67,98.71,895499991.0
2007-05-21 03:33:00,98.705,98.72,98.69,98.71,233000000.0
2007-05-21 03:34:00,98.71,98.74,98.7,98.74,907099996.0
2007-05-21 03:35:00,98.74,98.75,98.72,98.725,637300000.0
2007-05-21 03:36:00,98.725,98.76,98.72,98.74,285099999.0
2007-05-21 03:37:00,98.74,98.75,98.72,98.75,268300001.0
2007-05-21 03:38:00,98.75,98.76,98.74,98.74,118400000.0
2007-05-21 03:39:00,98.73,98.76,98.72,98.74,274899999.0
2007-05-21 03:40:00,98.735,98.74,98.72,98.74,210599997.0
2007-05-21 03:41:00,98.74,98.74,98.73,98.73,68800000.0
2007-05-21 03:42:00,98.73,98.74,98.73,98.73,153600000.0
2007-05-21 03:43:00,98.73,98.76,98.72,98.76,271899999.0
2007-05-21 03:44:00,98.76,98.76,98.75,98.755,180000000.0
2007-05-21 03:45:00,98.755,98.76,98.75,98.75,106400000.0
2007-05-21 03:46:00,98.76,98.77,98.75,98.76,308800000.0
2007-05-21 03:47:00,98.77,98.77,98.75,98.75,66900000.0
2007-05-21 03:48:00,98.74,98.77,98.74,98.76,416599996.0
2007-05-21 03:49:00,98.77,98.77,98.76,98.77,128800000.0
2007-05-21 03:50:00,98.78,98.78,98.775,98.775,48000000.0
2007-05-21 03:51:00,98.78,98.78,98.77,98.77,177600000.0
2007-05-21 03:52:00,98.77,98.78,98.75,98.76,241600000.0
2007-05-21 03:53:00,98.775,98.775,98.76,98.76,122200000.0
2007-05-21 03:54:00,98.77,98.77,98.76,98.77,96000000.0
2007-05-21 03:55:00,98.77,98.77,98.76,98.76,86400000.0
2007-05-21 03:56:00,98.76,98.76,98.75,98.75,92000000.0
2007-05-21 03:57:00,98.75,98.75,98.74,98.74,16000000.0
2007-05-21 03:58:00,98.74,98.74,98.73,98.74,136000000.0
2007-05-21 03:59:00,98.74,98.75,98.72,98.74,443100001.0
2007-05-21 04:00:00,98.74,98.74,98.73,98.74,95200000.0
2007-05-21 04:01:00,98.74,98.74,98.72,98.74,176900000.0
2007-05-21 04:02:00,98.74,98.75,98.72,98.74,211200001.0
2007-05-21 04:03:00,98.74,98.76,98.72,98.74,406500002.0
2007-05-21 04:04:00,98.74,98.75,98.73,98.74,177800003.0
2007-05-21 04:05:00,98.74,98.74,98.74,98.74,41600000.0
2007-05-21 04:06:00,98.74,98.74,98.735,98.735,44800000.0
2007-05-21 04:07:00,98.74,98.75,98.73,98.74,227900000.0
2007-05-21 04:08:00,98.75,98.75,98.74,98.745,240000000.0
2007-05-21 04:09:00,98.74,98.76,98.74,98.75,344000000.0
2007-05-21 04:10:00,98.73,98.77,98.73,98.74,243600001.0
2007-05-21 04:11:00,98.75,98.75,98.74,98.74,150400000.0
2007-05-21 04:12:00,98.74,98.75,98.74,98.75,117100000.0
2007-05-21 04:13:00,98.75,98.75,98.74,98.74,36000000.0
2007-05-21 04:14:00,98.74,98.75,98.71,98.74,350000000.0
2007-05-21 04:15:00,98.74,98.75,98.74,98.75,75200000.0
2007-05-21 04:16:00,98.745,98.75,98.73,98.745,110499999.0
2007-05-21 04:17:00,98.75,98.75,98.75,98.75,4000000.0
2007-05-21 04:18:00,98.745,98.745,98.73,98.74,66299999.0
2007-05-21 04:19:00,98.75,98.75,98.73,98.75,527600001.0
2007-05-21 04:20:00,98.75,98.75,98.72,98.74,182299999.0
2007-05-21 04:21:00,98.75,98.76,98.745,98.75,73600000.0
2007-05-21 04:22:00,98.75,98.76,98.74,98.75,223199999.0
2007-05-21 04:23:00,98.75,98.75,98.74,98.75,50500000.0
2007-05-21 04:24:00,98.75,98.76,98.75,98.76,124000000.0
2007-05-21 04:25:00,98.755,98.76,98.75,98.75,110400000.0
2007-05-21 04:26:00,98.75,98.75,98.74,98.745,84400000.0
2007-05-21 04:27:00,98.74,98.74,98.74,98.74,32800000.0
2007-05-21 04:28:00,98.74,98.75,98.74,98.75,110400000.0
2007-05-21 04:29:00,98.75,98.75,98.74,98.75,48800000.0
2007-05-21 04:30:00,98.75,98.75,98.75,98.75,75200000.0
2007-05-21 04:31:00,98.75,98.75,98.745,98.75,63200000.0
2007-05-21 04:32:00,98.75,98.75,98.75,98.75,115200000.0
2007-05-21 04:33:00,98.75,98.76,98.75,98.75,113600000.0
2007-05-21 04:34:00,98.718,98.73,98.718,98.72,46400000.0
2007-05-21 04:35:00,98.76,98.76,98.75,98.75,88000000.0
2007-05-21 04:36:00,98.76,98.76,98.76,98.76,8000000.0
2007-05-21 04:37:00,98.755,98.76,98.75,98.755,101200000.0
2007-05-21 04:38:00,98.76,98.76,98.75,98.75,36000000.0
2007-05-21 04:39:00,98.75,98.76,98.75,98.75,152800000.0
2007-05-21 04:40:00,98.75,98.76,98.75,98.76,105600000.0
2007-05-21 04:41:00,98.76,98.76,98.74,98.75,157300000.0
2007-05-21 04:42:00,98.74,98.74,98.74,98.74,10400000.0
2007-05-21 04:43:00,98.75,98.75,98.74,98.74,62400000.0
2007-05-21 04:44:00,98.74,98.74,98.74,98.74,35200000.0
2007-05-21 04:45:00,98.74,98.75,98.74,98.745,71200000.0
2007-05-21 04:46:00,98.745,98.76,98.745,98.75,61600000.0
2007-05-21 04:47:00,98.75,98.75,98.745,98.75,38400000.0
2007-05-21 04:48:00,98.75,98.76,98.75,98.75,138400000.0
2007-05-21 04:49:00,98.76,98.76,98.75,98.76,48000000.0
2007-05-21 04:50:00,98.76,98.76,98.75,98.75,40800000.0
2007-05-21 04:51:00,98.75,98.755,98.75,98.75,72800000.0
2007-05-21 04:52:00,98.75,98.77,98.74,98.77,189100000.0
2007-05-21 04:53:00,98.76,98.76,98.74,98.75,152000000.0
2007-05-21 04:54:00,98.75,98.75,98.73,98.75,120400000.0
2007-05-21 04:55:00,98.75,98.75,98.74,98.745,82000000.0
2007-05-21 04:56:00,98.74,98.76,98.74,98.75,90400000.0
2007-05-21 04:57:00,98.75,98.75,98.75,98.75,13600000.0
2007-05-21 04:58:00,98.75,98.75,98.75,98.75,40800000.0
2007-05-21 04:59:00,98.75,98.75,98.75,98.75,61600000.0
2007-05-21 05:00:00,98.75,98.75,98.75,98.75,42400000.0
2007-05-21 05:01:00,98.75,98.76,98.73,98.75,539199996.0
2007-05-21 05:02:00,98.75,98.76,98.74,98.75,273600000.0
2007-05-21 05:03:00,98.75,98.75,98.74,98.75,104800000.0
2007-05-21 05:04:00,98.75,98.75,98.75,98.75,23200000.0
2007-05-21 05:05:00,98.738,98.742,98.731,98.742,38200000.0
2007-05-21 05:06:00,98.75,98.76,98.74,98.75,62300001.0
2007-05-21 05:07:00,98.75,98.76,98.75,98.76,89600000.0
2007-05-21 05:08:00,98.76,98.76,98.76,98.76,12000000.0
2007-05-21 05:09:00,98.755,98.76,98.755,98.76,19200000.0
2007-05-21 05:10:00,98.729,98.742,98.721,98.728,138300000.0
2007-05-21 05:11:00,98.731,98.736,98.724,98.725,112000000.0
2007-05-21 05:12:00,98.715,98.734,98.715,98.728,181600000.0
2007-05-21 05:13:00,98.717,98.741,98.717,98.741,220000000.0
2007-05-21 05:14:00,98.755,98.76,98.75,98.76,139200000.0
2007-05-21 05:15:00,98.755,98.76,98.74,98.76,360800000.0
2007-05-21 05:16:00,98.76,98.76,98.75,98.76,44800000.0
2007-05-21 05:17:00,98.76,98.76,98.76,98.76,9600000.0
2007-05-21 05:18:00,98.76,98.76,98.75,98.75,44800000.0
2007-05-21 05:19:00,98.76,98.76,98.73,98.76,127300000.0
2007-05-21 05:20:00,98.76,98.76,98.74,98.74,131400000.0
2007-05-21 05:21:00,98.75,98.76,98.75,98.75,51200000.0
2007-05-21 05:22:00,98.75,98.755,98.73,98.75,93500000.0
2007-05-21 05:23:00,98.73,98.76,98.73,98.745,104800000.0
2007-05-21 05:24:00,98.745,98.75,98.745,98.75,11500000.0
2007-05-21 05:25:00,98.75,98.75,98.745,98.75,64000000.0
2007-05-21 05:26:00,98.75,98.75,98.745,98.745,148000000.0
2007-05-21 05:27:00,98.745,98.75,98.745,98.75,28800000.0
2007-05-21 05:28:00,98.75,98.75,98.75,98.75,50500000.0
2007-05-21 05:29:00,98.75,98.75,98.75,98.75,9600000.0
2007-05-21 05:30:00,98.715,98.749,98.715,98.744,520199999.0
2007-05-21 05:31:00,98.717,98.731,98.717,98.731,207499999.0
2007-05-21 05:32:00,98.75,98.76,98.73,98.75,232599999.0
2007-05-21 05:33:00,98.76,98.76,98.75,98.75,92000000.0
2007-05-21 05:34:00,98.75,98.75,98.75,98.75,9600000.0
2007-05-21 05:35:00,98.75,98.76,98.75,98.75,69600000.0
2007-05-21 05:36:00,98.755,98.76,98.75,98.755,77600000.0
2007-05-21 05:37:00,98.76,98.76,98.76,98.76,115200000.0
2007-05-21 05:38:00,98.76,98.76,98.75,98.755,59200000.0
2007-05-21 05:39:00,98.73,98.737,98.714,98.733,420300005.0
2007-05-21 05:40:00,98.76,98.76,98.76,98.76,55200000.0
2007-05-21 05:41:00,98.76,98.77,98.76,98.77,18100000.0
2007-05-21 05:42:00,98.732,98.742,98.718,98.736,89500000.0
2007-05-21 05:43:00,98.77,98.77,98.755,98.76,124000000.0
2007-05-21 05:44:00,98.76,98.76,98.76,98.76,47200000.0
2007-05-21 05:45:00,98.76,98.76,98.74,98.755,68700000.0
2007-05-21 05:46:00,98.76,98.76,98.76,98.76,12800000.0
2007-05-21 05:47:00,98.76,98.76,98.76,98.76,12800000.0
2007-05-21 05:48:00,98.76,98.76,98.76,98.76,84800000.0
2007-05-21 05:49:00,98.76,98.76,98.75,98.755,74400000.0
2007-05-21 05:50:00,98.76,98.76,98.73,98.75,161600000.0
2007-05-21 05:51:00,98.75,98.75,98.74,98.75,75200000.0
2007-05-21 05:52:00,98.75,98.75,98.75,98.75,27200000.0
2007-05-21 05:53:00,98.75,98.75,98.74,98.75,64300000.0
2007-05-21 05:54:00,98.75,98.75,98.75,98.75,120800000.0
2007-05-21 05:55:00,98.755,98.76,98.74,98.76,220800000.0
2007-05-21 05:56:00,98.76,98.76,98.755,98.76,23200000.0
2007-05-21 05:57:00,98.76,98.76,98.75,98.75,57600000.0
2007-05-21 05:58:00,98.76,98.76,98.75,98.75,44800000.0
2007-05-21 05:59:00,98.75,98.75,98.75,98.75,10400000.0
2007-05-21 06:00:00,98.75,98.75,98.75,98.75,36000000.0
2007-05-21 06:01:00,98.75,98.75,98.74,98.75,84800000.0
2007-05-21 06:02:00,98.75,98.75,98.73,98.74,224499998.0
2007-05-21 06:03:00,98.75,98.76,98.75,98.75,172500000.0
2007-05-21 06:04:00,98.75,98.75,98.74,98.75,153500000.0
2007-05-21 06:05:00,98.74,98.74,98.74,98.74,62400000.0
2007-05-21 06:06:00,98.745,98.75,98.745,98.75,13600000.0
2007-05-21 06:07:00,98.745,98.75,98.74,98.75,40800000.0
2007-05-21 06:08:00,98.75,98.75,98.75,98.75,4800000.0
2007-05-21 06:09:00,98.75,98.75,98.74,98.75,46400000.0
2007-05-21 06:10:00,98.745,98.75,98.74,98.74,48800000.0
2007-05-21 06:11:00,98.74,98.74,98.73,98.73,277099998.0
2007-05-21 06:12:00,98.745,98.75,98.73,98.75,241999999.0
2007-05-21 06:13:00,98.75,98.75,98.75,98.75,140800000.0
2007-05-21 06:14:00,98.75,98.75,98.75,98.75,44800000.0
2007-05-21 06:15:00,98.75,98.75,98.75,98.75,4000000.0
2007-05-21 06:16:00,98.75,98.75,98.75,98.75,4000000.0
2007-05-21 06:17:00,98.75,98.75,98.73,98.75,107800002.0
2007-05-21 06:18:00,98.75,98.75,98.73,98.73,126800000.0
2007-05-21 06:19:00,98.75,98.76,98.73,98.76,155100000.0
2007-05-21 06:20:00,98.76,98.76,98.74,98.75,173200003.0
2007-05-21 06:21:00,98.75,98.75,98.72,98.72,215000000.0
2007-05-21 06:22:00,98.72,98.745,98.72,98.73,225300000.0
2007-05-21 06:23:00,98.74,98.74,98.73,98.74,40800000.0
2007-05-21 06:24:00,98.74,98.75,98.72,98.745,182700000.0
2007-05-21 06:25:00,98.745,98.75,98.74,98.75,219200000.0
2007-05-21 06:26:00,98.75,98.75,98.75,98.75,4000000.0
2007-05-21 06:27:00,98.75,98.75,98.74,98.75,54400000.0
2007-05-21 06:28:00,98.75,98.75,98.75,98.75,170400000.0
2007-05-21 06:29:00,98.75,98.76,98.74,98.75,400100003.0
2007-05-21 06:30:00,98.75,98.75,98.74,98.745,40000000.0
2007-05-21 06:31:00,98.745,98.76,98.74,98.74,156400000.0
2007-05-21 06:32:00,98.74,98.76,98.74,98.74,151600001.0
2007-05-21 06:33:00,98.74,98.76,98.74,98.75,198800000.0
2007-05-21 06:34:00,98.75,98.75,98.74,98.75,112700000.0
2007-05-21 06:35:00,98.75,98.75,98.74,98.75,16800000.0
2007-05-21 06:36:00,98.725,98.729,98.706,98.719,130400000.0
2007-05-21 06:37:00,98.75,98.75,98.75,98.75,10400000.0
2007-05-21 06:38:00,98.74,98.75,98.73,98.73,392300002.0
2007-05-21 06:39:00,98.74,98.74,98.74,98.74,96000000.0
2007-05-21 06:40:00,98.74,98.75,98.74,98.74,36800000.0
2007-05-21 06:41:00,98.745,98.745,98.73,98.745,72300000.0
2007-05-21 06:42:00,98.73,98.745,98.73,98.74,138300001.0
2007-05-21 06:43:00,98.74,98.75,98.73,98.735,279599999.0
2007-05-21 06:44:00,98.74,98.75,98.73,98.74,274999994.0
2007-05-21 06:45:00,98.706,98.727,98.706,98.713,225799997.0
2007-05-21 06:46:00,98.74,98.74,98.74,98.74,35200000.0
2007-05-21 06:47:00,98.74,98.74,98.74,98.74,10400000.0
2007-05-21 06:48:00,98.74,98.75,98.73,98.74,130400000.0
2007-05-21 06:49:00,98.74,98.75,98.74,98.74,65600000.0
2007-05-21 06:50:00,98.74,98.75,98.73,98.735,79600000.0
2007-05-21 06:51:00,98.74,98.75,98.74,98.75,100000000.0
2007-05-21 06:52:00,98.745,98.75,98.745,98.75,30400000.0
2007-05-21 06:53:00,98.745,98.75,98.745,98.75,21600000.0
2007-05-21 06:54:00,98.75,98.75,98.73,98.75,98400000.0
2007-05-21 06:55:00,98.745,98.75,98.74,98.75,50400000.0
2007-05-21 06:56:00,98.75,98.75,98.745,98.745,42300000.0
2007-05-21 06:57:00,98.74,98.75,98.73,98.745,162799998.0
2007-05-21 06:58:00,98.745,98.745,98.735,98.735,11200000.0
2007-05-21 06:59:00,98.7,98.71,98.7,98.71,211499999.0
2007-05-21 07:00:00,98.708,98.719,98.707,98.708,202200000.0
2007-05-21 07:01:00,98.707,98.72,98.707,98.72,45300000.0
2007-05-21 07:02:00,98.74,98.74,98.74,98.74,13600000.0
2007-05-21 07:03:00,98.74,98.75,98.74,98.75,43100000.0
2007-05-21 07:04:00,98.75,98.75,98.74,98.74,60000000.0
2007-05-21 07:05:00,98.727,98.727,98.701,98.715,501700012.0
2007-05-21 07:06:00,98.75,98.75,98.74,98.74,109500002.0
2007-05-21 07:07:00,98.75,98.755,98.73,98.75,230099999.0
2007-05-21 07:08:00,98.75,98.75,98.74,98.75,96000000.0
2007-05-21 07:09:00,98.75,98.75,98.75,98.75,60000000.0
2007-05-21 07:10:00,98.75,98.755,98.73,98.74,248699999.0
2007-05-21 07:11:00,98.75,98.75,98.74,98.75,65100000.0
2007-05-21 07:12:00,98.74,98.75,98.74,98.74,190100000.0
2007-05-21 07:13:00,98.74,98.74,98.72,98.73,155800000.0
2007-05-21 07:14:00,98.73,98.74,98.73,98.73,237600000.0
2007-05-21 07:15:00,98.73,98.74,98.73,98.735,250400000.0
2007-05-21 07:16:00,98.735,98.74,98.73,98.73,80800000.0
2007-05-21 07:17:00,98.73,98.73,98.72,98.72,15200000.0
2007-05-21 07:18:00,98.72,98.735,98.72,98.73,101600000.0
2007-05-21 07:19:00,98.73,98.73,98.72,98.725,216000000.0
2007-05-21 07:20:00,98.69,98.7,98.683,98.688,25400000.0
2007-05-21 07:21:00,98.725,98.73,98.725,98.73,141600000.0
2007-05-21 07:22:00,98.73,98.74,98.72,98.73,127799998.0
2007-05-21 07:23:00,98.73,98.735,98.72,98.73,114900000.0
2007-05-21 07:24:00,98.725,98.725,98.72,98.72,42400000.0
2007-05-21 07:25:00,98.687,98.707,98.666,98.707,141600000.0
2007-05-21 07:26:00,98.72,98.73,98.72,98.72,76800000.0
2007-05-21 07:27:00,98.72,98.72,98.715,98.72,61600000.0
2007-05-21 07:28:00,98.72,98.72,98.7,98.7,146900000.0
2007-05-21 07:29:00,98.72,98.72,98.71,98.71,92800000.0
2007-05-21 07:30:00,98.71,98.72,98.71,98.71,125600000.0
2007-05-21 07:31:00,98.71,98.71,98.7,98.71,226400000.0
2007-05-21 07:32:00,98.7,98.7,98.7,98.7,34299999.0
2007-05-21 07:33:00,98.72,98.73,98.7,98.73,132700000.0
2007-05-21 07:34:00,98.73,98.73,98.71,98.725,327999998.0
2007-05-21 07:35:00,98.725,98.74,98.72,98.74,157799999.0
2007-05-21 07:36:00,98.73,98.73,98.72,98.72,171100000.0
2007-05-21 07:37:00,98.73,98.75,98.72,98.725,296399993.0
2007-05-21 07:38:00,98.73,98.74,98.73,98.73,96500001.0
2007-05-21 07:39:00,98.73,98.74,98.73,98.74,75200000.0
2007-05-21 07:40:00,98.74,98.75,98.73,98.74,158400000.0
2007-05-21 07:41:00,98.73,98.74,98.72,98.73,502900003.0
2007-05-21 07:42:00,98.73,98.73,98.72,98.725,178400000.0
2007-05-21 07:43:00,98.73,98.73,98.72,98.72,176100000.0
2007-05-21 07:44:00,98.73,98.73,98.72,98.73,58400000.0
2007-05-21 07:45:00,98.72,98.74,98.72,98.73,33600000.0
2007-05-21 07:46:00,98.72,98.73,98.72,98.73,87199999.0
2007-05-21 07:47:00,98.735,98.74,98.73,98.73,112800000.0
2007-05-21 07:48:00,98.73,98.74,98.72,98.73,281000000.0
2007-05-21 07:49:00,98.73,98.74,98.72,98.73,87200000.0
2007-05-21 07:50:00,98.73,98.74,98.73,98.73,119100001.0
2007-05-21 07:51:00,98.73,98.73,98.72,98.73,264000000.0
2007-05-21 07:52:00,98.73,98.74,98.72,98.74,314099998.0
2007-05-21 07:53:00,98.74,98.74,98.72,98.74,108199999.0
2007-05-21 07:54:00,98.74,98.75,98.73,98.74,75200000.0
2007-05-21 07:55:00,98.75,98.75,98.75,98.75,4000000.0
2007-05-21 07:56:00,98.75,98.75,98.74,98.75,66400000.0
2007-05-21 07:57:00,98.75,98.76,98.75,98.755,107200000.0
2007-05-21 07:58:00,98.755,98.755,98.75,98.755,163700000.0
2007-05-21 07:59:00,98.75,98.76,98.73,98.75,332499998.0
2007-05-21 08:00:00,98.76,98.76,98.74,98.745,308899999.0
2007-05-21 08:01:00,98.76,98.76,98.73,98.74,752599996.0
2007-05-21 08:02:00,98.74,98.75,98.73,98.74,204399998.0
2007-05-21 08:03:00,98.74,98.75,98.74,98.74,316500000.0
2007-05-21 08:04:00,98.74,98.75,98.74,98.745,307600002.0
2007-05-21 08:05:00,98.74,98.75,98.73,98.75,189200000.0
2007-05-21 08:06:00,98.75,98.76,98.74,98.75,323300001.0
2007-05-21 08:07:00,98.75,98.75,98.73,98.74,335800000.0
2007-05-21 08:08:00,98.74,98.74,98.73,98.73,202200002.0
2007-05-21 08:09:00,98.73,98.745,98.73,98.74,162400000.0
2007-05-21 08:10:00,98.74,98.75,98.74,98.75,151200000.0
2007-05-21 08:11:00,98.75,98.76,98.75,98.75,95200000.0
2007-05-21 08:12:00,98.75,98.77,98.73,98.75,564099997.0
2007-05-21 08:13:00,98.75,98.77,98.73,98.76,258600000.0
2007-05-21 08:14:00,98.76,98.77,98.76,98.76,9600000.0
2007-05-21 08:15:00,98.77,98.78,98.76,98.77,60000000.0
2007-05-21 08:16:00,98.77,98.78,98.76,98.76,46400000.0
2007-05-21 08:17:00,98.76,98.77,98.755,98.76,35200000.0
2007-05-21 08:18:00,98.76,98.78,98.76,98.78,29600000.0
2007-05-21 08:19:00,98.78,98.78,98.78,98.78,3200000.0
2007-05-21 08:20:00,98.78,98.78,98.78,98.78,11200000.0
2007-05-21 08:21:00,98.78,98.79,98.77,98.78,48800000.0
2007-05-21 08:22:00,98.78,98.79,98.765,98.775,67600000.0
2007-05-21 08:23:00,98.775,98.78,98.77,98.77,194400000.0
2007-05-21 08:24:00,98.77,98.78,98.77,98.78,132800000.0
2007-05-21 08:25:00,98.77,98.78,98.76,98.76,73600000.0
2007-05-21 08:26:00,98.77,98.77,98.75,98.76,85000000.0
2007-05-21 08:27:00,98.74,98.76,98.74,98.75,295299994.0
2007-05-21 08:28:00,98.76,98.77,98.75,98.77,103299998.0
2007-05-21 08:29:00,98.77,98.78,98.76,98.76,244000000.0
2007-05-21 08:30:00,98.76,98.77,98.76,98.77,257600000.0
2007-05-21 08:31:00,98.77,98.77,98.76,98.77,48000000.0
2007-05-21 08:32:00,98.77,98.77,98.75,98.765,259900000.0
2007-05-21 08:33:00,98.765,98.79,98.765,98.79,186300000.0
2007-05-21 08:34:00,98.79,98.8,98.78,98.79,155200000.0
2007-05-21 08:35:00,98.79,98.81,98.79,98.79,268000000.0
2007-05-21 08:36:00,98.795,98.8,98.78,98.78,136800000.0
2007-05-21 08:37:00,98.78,98.78,98.76,98.775,154500000.0
2007-05-21 08:38:00,98.77,98.78,98.77,98.77,55200000.0
2007-05-21 08:39:00,98.77,98.78,98.76,98.77,401500000.0
2007-05-21 08:40:00,98.78,98.79,98.77,98.78,67900000.0
2007-05-21 08:41:00,98.78,98.79,98.775,98.78,157600000.0
2007-05-21 08:42:00,98.785,98.79,98.76,98.785,250299999.0
2007-05-21 08:43:00,98.785,98.79,98.76,98.765,301099999.0
2007-05-21 08:44:00,98.76,98.77,98.75,98.76,120800000.0
2007-05-21 08:45:00,98.76,98.77,98.76,98.76,176400000.0
2007-05-21 08:46:00,98.765,98.77,98.75,98.76,185799998.0
2007-05-21 08:47:00,98.76,98.76,98.75,98.75,224599998.0
2007-05-21 08:48:00,98.76,98.76,98.745,98.75,183799998.0
2007-05-21 08:49:00,98.75,98.77,98.72,98.74,692199999.0
2007-05-21 08:50:00,98.74,98.75,98.73,98.73,336800000.0
2007-05-21 08:51:00,98.74,98.75,98.735,98.75,251800000.0
2007-05-21 08:52:00,98.74,98.76,98.74,98.74,286299999.0
2007-05-21 08:53:00,98.74,98.75,98.73,98.74,140800000.0
2007-05-21 08:54:00,98.75,98.75,98.73,98.73,278199997.0
2007-05-21 08:55:00,98.73,98.74,98.71,98.71,98400000.0
2007-05-21 08:56:00,98.72,98.72,98.7,98.7,293600000.0
2007-05-21 08:57:00,98.71,98.71,98.7,98.7,38200000.0
2007-05-21 08:58:00,98.7,98.71,98.69,98.7,190700000.0
2007-05-21 08:59:00,98.69,98.7,98.68,98.69,317999999.0
2007-05-21 09:00:00,98.69,98.71,98.68,98.71,147900000.0
2007-05-21 09:01:00,98.7,98.72,98.7,98.72,155000000.0
2007-05-21 09:02:00,98.72,98.72,98.7,98.7,161200000.0
2007-05-21 09:03:00,98.7,98.71,98.7,98.71,273600000.0
2007-05-21 09:04:00,98.71,98.73,98.71,98.73,17600000.0
2007-05-21 09:05:00,98.74,98.74,98.72,98.72,36800000.0
2007-05-21 09:06:00,98.73,98.73,98.73,98.73,243600000.0
2007-05-21 09:07:00,98.73,98.74,98.72,98.73,578199991.0
2007-05-21 09:08:00,98.73,98.73,98.72,98.73,45600000.0
2007-05-21 09:09:00,98.72,98.73,98.72,98.73,58400000.0
2007-05-21 09:10:00,98.72,98.73,98.71,98.72,192800000.0
2007-05-21 09:11:00,98.72,98.73,98.72,98.73,52800000.0
2007-05-21 09:12:00,98.73,98.73,98.73,98.73,12000000.0
2007-05-21 09:13:00,98.73,98.75,98.73,98.74,343600005.0
2007-05-21 09:14:00,98.74,98.74,98.74,98.74,26400000.0
2007-05-21 09:15:00,98.74,98.75,98.74,98.75,45600000.0
2007-05-21 09:16:00,98.75,98.75,98.74,98.75,29600000.0
2007-05-21 09:17:00,98.74,98.74,98.72,98.73,487999998.0
2007-05-21 09:18:00,98.73,98.74,98.72,98.73,442499995.0
2007-05-21 09:19:00,98.73,98.74,98.73,98.73,91200000.0
2007-05-21 09:20:00,98.73,98.74,98.73,98.73,212300000.0
2007-05-21 09:21:00,98.73,98.74,98.73,98.74,39200000.0
2007-05-21 09:22:00,98.74,98.76,98.74,98.76,308700001.0
2007-05-21 09:23:00,98.75,98.76,98.75,98.76,20800000.0
2007-05-21 09:24:00,98.76,98.76,98.74,98.75,462900012.0
2007-05-21 09:25:00,98.745,98.75,98.74,98.74,228700003.0
2007-05-21 09:26:00,98.74,98.74,98.72,98.73,362800000.0
2007-05-21 09:27:00,98.73,98.73,98.73,98.73,12800000.0
2007-05-21 09:28:00,98.74,98.77,98.72,98.76,288300001.0
2007-05-21 09:29:00,98.755,98.77,98.75,98.77,168399999.0
2007-05-21 09:30:00,98.77,98.79,98.76,98.79,33600000.0
2007-05-21 09:31:00,98.79,98.79,98.765,98.78,159100000.0
2007-05-21 09:32:00,98.78,98.78,98.76,98.77,273600000.0
2007-05-21 09:33:00,98.765,98.78,98.755,98.78,266200000.0
2007-05-21 09:34:00,98.77,98.79,98.76,98.78,250700000.0
2007-05-21 09:35:00,98.78,98.79,98.77,98.79,218300001.0
2007-05-21 09:36:00,98.79,98.8,98.775,98.79,146900000.0
2007-05-21 09:37:00,98.79,98.81,98.79,98.8,253000000.0
2007-05-21 09:38:00,98.79,98.79,98.77,98.78,324700000.0
2007-05-21 09:39:00,98.78,98.79,98.78,98.78,605700005.0
2007-05-21 09:40:00,98.79,98.79,98.77,98.77,403000001.0
2007-05-21 09:41:00,98.77,98.78,98.77,98.77,106800000.0
2007-05-21 09:42:00,98.77,98.77,98.76,98.76,176300000.0
2007-05-21 09:43:00,98.75,98.76,98.74,98.75,189900000.0
2007-05-21 09:44:00,98.75,98.76,98.73,98.74,320599997.0
2007-05-21 09:45:00,98.73,98.76,98.73,98.75,507000000.0
2007-05-21 09:46:00,98.73,98.75,98.73,98.735,338099996.0
2007-05-21 09:47:00,98.74,98.74,98.73,98.73,18400000.0
2007-05-21 09:48:00,98.73,98.74,98.73,98.74,54400000.0
2007-05-21 09:49:00,98.74,98.74,98.74,98.74,15200000.0
2007-05-21 09:50:00,98.74,98.74,98.73,98.74,39200000.0
2007-05-21 09:51:00,98.74,98.75,98.72,98.725,530199997.0
2007-05-21 09:52:00,98.735,98.74,98.73,98.74,336999998.0
2007-05-21 09:53:00,98.74,98.76,98.73,98.75,507899999.0
2007-05-21 09:54:00,98.74,98.78,98.74,98.78,545499993.0
2007-05-21 09:55:00,98.77,98.78,98.75,98.78,477900000.0
2007-05-21 09:56:00,98.78,98.785,98.77,98.77,277800003.0
2007-05-21 09:57:00,98.78,98.79,98.77,98.79,126400000.0
2007-05-21 09:58:00,98.78,98.79,98.77,98.78,268099999.0
2007-05-21 09:59:00,98.78,98.79,98.75,98.78,458799999.0
2007-05-21 10:00:00,98.79,98.8,98.76,98.8,243299999.0
2007-05-21 10:01:00,98.78,98.81,98.78,98.81,134900000.0
2007-05-21 10:02:00,98.81,98.82,98.8,98.81,96000000.0
2007-05-21 10:03:00,98.81,98.81,98.8,98.81,30400000.0
2007-05-21 10:04:00,98.8,98.81,98.8,98.8,63200000.0
2007-05-21 10:05:00,98.8,98.8,98.79,98.79,314900000.0
2007-05-21 10:06:00,98.79,98.79,98.79,98.79,47200000.0
2007-05-21 10:07:00,98.79,98.8,98.78,98.79,174200000.0
2007-05-21 10:08:00,98.79,98.8,98.78,98.78,68000000.0
2007-05-21 10:09:00,98.79,98.8,98.78,98.8,275400000.0
2007-05-21 10:10:00,98.8,98.81,98.79,98.8,133500001.0
2007-05-21 10:11:00,98.81,98.81,98.8,98.8,47200000.0
2007-05-21 10:12:00,98.8,98.81,98.79,98.8,195599999.0
2007-05-21 10:13:00,98.795,98.795,98.76,98.78,437600000.0
2007-05-21 10:14:00,98.78,98.79,98.77,98.78,96500000.0
2007-05-21 10:15:00,98.78,98.8,98.78,98.8,20000000.0
2007-05-21 10:16:00,98.79,98.79,98.78,98.79,298300002.0
2007-05-21 10:17:00,98.79,98.79,98.79,98.79,450400004.0
2007-05-21 10:18:00,98.78,98.8,98.78,98.79,357200005.0
2007-05-21 10:19:00,98.78,98.82,98.78,98.8,565800003.0
2007-05-21 10:20:00,98.795,98.81,98.79,98.81,218700000.0
2007-05-21 10:21:00,98.81,98.81,98.79,98.8,183700001.0
2007-05-21 10:22:00,98.81,98.82,98.8,98.8,153400000.0
2007-05-21 10:23:00,98.8,98.81,98.79,98.8,221900000.0
2007-05-21 10:24:00,98.8,98.8,98.8,98.8,102200000.0
2007-05-21 10:25:00,98.81,98.81,98.78,98.795,281500001.0
2007-05-21 10:26:00,98.79,98.82,98.79,98.8,292800000.0
2007-05-21 10:27:00,98.81,98.82,98.8,98.815,201700000.0
2007-05-21 10:28:00,98.8,98.82,98.79,98.81,206200000.0
2007-05-21 10:29:00,98.81,98.82,98.8,98.82,240000000.0
2007-05-21 10:30:00,98.82,98.82,98.78,98.81,185600002.0
2007-05-21 10:31:00,98.81,98.815,98.8,98.8,172500000.0
2007-05-21 10:32:00,98.81,98.81,98.79,98.8,189300000.0
2007-05-21 10:33:00,98.8,98.8,98.8,98.8,70400000.0
2007-05-21 10:34:00,98.8,98.8,98.8,98.8,40000000.0
2007-05-21 10:35:00,98.8,98.81,98.8,98.8,268500000.0
2007-05-21 10:36:00,98.8,98.81,98.8,98.81,105400000.0
2007-05-21 10:37:00,98.81,98.82,98.81,98.82,42400000.0
2007-05-21 10:38:00,98.82,98.82,98.81,98.81,101600000.0
2007-05-21 10:39:00,98.82,98.82,98.805,98.82,250499999.0
2007-05-21 10:40:00,98.82,98.82,98.81,98.81,102400000.0
2007-05-21 10:41:00,98.82,98.82,98.81,98.81,13600000.0
2007-05-21 10:42:00,98.82,98.83,98.81,98.815,208099999.0
2007-05-21 10:43:00,98.82,98.83,98.81,98.82,245199999.0
2007-05-21 10:44:00,98.82,98.83,98.82,98.82,236000005.0
2007-05-21 10:45:00,98.82,98.83,98.81,98.81,242599995.0
2007-05-21 10:46:00,98.815,98.82,98.815,98.82,41300000.0
2007-05-21 10:47:00,98.82,98.82,98.82,98.82,16000000.0
2007-05-21 10:48:00,98.82,98.82,98.81,98.82,92000000.0
2007-05-21 10:49:00,98.82,98.82,98.815,98.82,100600000.0
2007-05-21 10:50:00,98.82,98.82,98.81,98.81,145600000.0
2007-05-21 10:51:00,98.82,98.82,98.8,98.82,178900000.0
2007-05-21 10:52:00,98.82,98.82,98.81,98.81,66400000.0
2007-05-21 10:53:00,98.82,98.82,98.81,98.82,58400000.0
2007-05-21 10:54:00,98.82,98.82,98.8,98.82,225200000.0
2007-05-21 10:55:00,98.82,98.82,98.81,98.81,48000000.0
2007-05-21 10:56:00,98.81,98.82,98.805,98.82,239500000.0
2007-05-21 10:57:00,98.81,98.82,98.8,98.81,144000000.0
2007-05-21 10:58:00,98.8,98.81,98.79,98.8,129600000.0
2007-05-21 10:59:00,98.79,98.81,98.79,98.79,157300000.0
2007-05-21 11:00:00,98.8,98.81,98.785,98.8,214200000.0
2007-05-21 11:01:00,98.8,98.81,98.79,98.8,396500000.0
2007-05-21 11:02:00,98.81,98.82,98.8,98.82,69600000.0
2007-05-21 11:03:00,98.83,98.83,98.81,98.815,117200000.0
2007-05-21 11:04:00,98.82,98.82,98.81,98.82,84000000.0
2007-05-21 11:05:00,98.82,98.82,98.81,98.81,144800000.0
2007-05-21 11:06:00,98.784,98.805,98.778,98.778,501200001.0
2007-05-21 11:07:00,98.778,98.785,98.77,98.775,632100000.0
2007-05-21 11:08:00,98.815,98.82,98.815,98.82,26400000.0
2007-05-21 11:09:00,98.82,98.82,98.805,98.805,100800000.0
2007-05-21 11:10:00,98.81,98.81,98.8,98.81,64000000.0
2007-05-21 11:11:00,98.81,98.81,98.79,98.805,150100000.0
2007-05-21 11:12:00,98.8,98.81,98.79,98.81,101200000.0
2007-05-21 11:13:00,98.81,98.83,98.81,98.82,120800000.0
2007-05-21 11:14:00,98.82,98.83,98.82,98.82,64000000.0
2007-05-21 11:15:00,98.81,98.82,98.8,98.81,112300000.0
2007-05-21 11:16:00,98.805,98.815,98.782,98.784,645500002.0
2007-05-21 11:17:00,98.81,98.82,98.81,98.81,25600000.0
2007-05-21 11:18:00,98.82,98.82,98.81,98.81,5600000.0
2007-05-21 11:19:00,98.81,98.81,98.81,98.81,22400000.0
2007-05-21 11:20:00,98.81,98.81,98.8,98.81,82400000.0
2007-05-21 11:21:00,98.81,98.81,98.79,98.795,426500000.0
2007-05-21 11:22:00,98.8,98.81,98.795,98.795,97700000.0
2007-05-21 11:23:00,98.795,98.8,98.795,98.8,121800000.0
2007-05-21 11:24:00,98.8,98.8,98.79,98.79,141600000.0
2007-05-21 11:25:00,98.79,98.8,98.79,98.8,141600000.0
2007-05-21 11:26:00,98.8,98.81,98.79,98.81,305500000.0
2007-05-21 11:27:00,98.81,98.81,98.79,98.81,171300000.0
2007-05-21 11:28:00,98.8,98.81,98.77,98.785,304700000.0
2007-05-21 11:29:00,98.785,98.8,98.78,98.79,322000000.0
2007-05-21 11:30:00,98.79,98.8,98.79,98.79,104000000.0
2007-05-21 11:31:00,98.79,98.79,98.79,98.79,92000000.0
2007-05-21 11:32:00,98.79,98.8,98.79,98.8,178300000.0
2007-05-21 11:33:00,98.8,98.8,98.79,98.79,121600000.0
2007-05-21 11:34:00,98.79,98.8,98.78,98.79,162199998.0
2007-05-21 11:35:00,98.79,98.805,98.78,98.79,569399999.0
2007-05-21 11:36:00,98.79,98.8,98.78,98.795,265599999.0
2007-05-21 11:37:00,98.8,98.8,98.79,98.8,99100000.0
2007-05-21 11:38:00,98.81,98.81,98.8,98.8,54400000.0
2007-05-21 11:39:00,98.81,98.81,98.79,98.8,102800000.0
2007-05-21 11:40:00,98.8,98.8,98.79,98.79,147099999.0
2007-05-21 11:41:00,98.8,98.8,98.76,98.765,257300000.0
2007-05-21 11:42:00,98.76,98.77,98.73,98.76,204899999.0
2007-05-21 11:43:00,98.77,98.77,98.75,98.76,346099999.0
2007-05-21 11:44:00,98.76,98.76,98.755,98.76,56800000.0
2007-05-21 11:45:00,98.76,98.76,98.75,98.76,75200000.0
2007-05-21 11:46:00,98.75,98.77,98.75,98.76,151200000.0
2007-05-21 11:47:00,98.76,98.77,98.74,98.74,367100002.0
2007-05-21 11:48:00,98.74,98.75,98.71,98.72,219500000.0
2007-05-21 11:49:00,98.72,98.74,98.72,98.73,456800001.0
2007-05-21 11:50:00,98.73,98.74,98.72,98.72,196800000.0
2007-05-21 11:51:00,98.72,98.73,98.72,98.73,56000000.0
2007-05-21 11:52:00,98.73,98.73,98.71,98.72,170900000.0
2007-05-21 11:53:00,98.715,98.73,98.7,98.71,281500000.0
2007-05-21 11:54:00,98.71,98.72,98.71,98.72,25600000.0
2007-05-21 11:55:00,98.72,98.73,98.71,98.72,84800000.0
2007-05-21 11:56:00,98.72,98.74,98.71,98.73,239200002.0
2007-05-21 11:57:00,98.72,98.74,98.72,98.74,268800000.0
2007-05-21 11:58:00,98.74,98.74,98.72,98.725,318200000.0
2007-05-21 11:59:00,98.73,98.74,98.73,98.73,55200000.0
2007-05-21 12:00:00,98.73,98.73,98.71,98.71,80000000.0
2007-05-21 12:01:00,98.72,98.72,98.7,98.7,116500000.0
2007-05-21 12:02:00,98.71,98.71,98.69,98.7,268799999.0
2007-05-21 12:03:00,98.7,98.72,98.7,98.71,204300002.0
2007-05-21 12:04:00,98.71,98.71,98.71,98.71,74400000.0
2007-05-21 12:05:00,98.72,98.72,98.7,98.71,258199999.0
2007-05-21 12:06:00,98.71,98.72,98.7,98.7,759900001.0
2007-05-21 12:07:00,98.71,98.71,98.7,98.7,224100001.0
2007-05-21 12:08:00,98.7,98.71,98.69,98.7,412900004.0
2007-05-21 12:09:00,98.7,98.7,98.69,98.69,190299999.0
2007-05-21 12:10:00,98.69,98.69,98.67,98.68,311100001.0
2007-05-21 12:11:00,98.68,98.68,98.66,98.66,282199999.0
2007-05-21 12:12:00,98.66,98.68,98.65,98.66,605999996.0
2007-05-21 12:13:00,98.66,98.67,98.66,98.67,660499999.0
2007-05-21 12:14:00,98.67,98.67,98.67,98.67,256499998.0
2007-05-21 12:15:00,98.67,98.67,98.66,98.67,337600004.0
2007-05-21 12:16:00,98.66,98.68,98.65,98.68,1008700003.0
2007-05-21 12:17:00,98.69,98.69,98.67,98.67,282800000.0
2007-05-21 12:18:00,98.66,98.7,98.66,98.7,1806800002.0
2007-05-21 12:19:00,98.7,98.7,98.69,98.7,717000001.0
2007-05-21 12:20:00,98.7,98.72,98.7,98.71,263799999.0
2007-05-21 12:21:00,98.71,98.73,98.71,98.73,200800000.0
2007-05-21 12:22:00,98.73,98.73,98.71,98.73,456800000.0
2007-05-21 12:23:00,98.715,98.73,98.68,98.7,677800000.0
2007-05-21 12:24:00,98.69,98.7,98.66,98.67,645399999.0
2007-05-21 12:25:00,98.66,98.68,98.66,98.68,860900004.0
2007-05-21 12:26:00,98.68,98.69,98.66,98.67,403100001.0
2007-05-21 12:27:00,98.69,98.69,98.66,98.69,337300001.0
2007-05-21 12:28:00,98.69,98.69,98.67,98.69,772800000.0
2007-05-21 12:29:00,98.69,98.69,98.67,98.69,265300000.0
2007-05-21 12:30:00,98.69,98.7,98.68,98.68,529600000.0
2007-05-21 12:31:00,98.7,98.7,98.67,98.68,317299998.0
2007-05-21 12:32:00,98.67,98.69,98.66,98.68,294400001.0
2007-05-21 12:33:00,98.68,98.68,98.68,98.68,800000.0
2007-05-21 12:34:00,98.67,98.67,98.57,98.61,411200000.0
2007-05-21 12:35:00,98.61,98.64,98.59,98.64,630600000.0
2007-05-21 12:36:00,98.63,98.65,98.62,98.63,628500000.0
2007-05-21 12:37:00,98.63,98.64,98.6,98.61,768500000.0
2007-05-21 12:38:00,98.62,98.65,98.6,98.61,795900000.0
2007-05-21 12:39:00,98.61,98.61,98.58,98.59,705500001.0
2007-05-21 12:40:00,98.6,98.63,98.59,98.61,833699999.0
2007-05-21 12:41:00,98.615,98.65,98.61,98.65,514299998.0
2007-05-21 12:42:00,98.65,98.65,98.62,98.65,287500000.0
2007-05-21 12:43:00,98.64,98.66,98.63,98.63,155400000.0
2007-05-21 12:44:00,98.62,98.65,98.62,98.63,296899999.0
2007-05-21 12:45:00,98.63,98.64,98.6,98.61,219200000.0
2007-05-21 12:46:00,98.61,98.65,98.61,98.65,223200000.0
2007-05-21 12:47:00,98.65,98.65,98.61,98.63,581700000.0
2007-05-21 12:48:00,98.63,98.63,98.61,98.63,195299998.0
2007-05-21 12:49:00,98.62,98.64,98.61,98.63,402099999.0
2007-05-21 12:50:00,98.63,98.65,98.62,98.63,126400000.0
2007-05-21 12:51:00,98.63,98.65,98.62,98.64,189599997.0
2007-05-21 12:52:00,98.64,98.64,98.61,98.63,226000000.0
2007-05-21 12:53:00,98.63,98.64,98.62,98.62,361800000.0
2007-05-21 12:54:00,98.62,98.63,98.62,98.63,300000000.0
2007-05-21 12:55:00,98.63,98.64,98.62,98.62,259200000.0
2007-05-21 12:56:00,98.61,98.63,98.61,98.62,301799999.0
2007-05-21 12:57:00,98.62,98.62,98.595,98.61,291399999.0
2007-05-21 12:58:00,98.62,98.62,98.6,98.6,146400000.0
2007-05-21 12:59:00,98.6,98.63,98.6,98.63,120799999.0
2007-05-21 13:00:00,98.63,98.63,98.61,98.62,248000000.0
2007-05-21 13:01:00,98.62,98.62,98.61,98.61,66400000.0
2007-05-21 13:02:00,98.61,98.62,98.6,98.62,128800000.0
2007-05-21 13:03:00,98.62,98.63,98.605,98.605,100000000.0
2007-05-21 13:04:00,98.59,98.63,98.59,98.63,428600000.0
2007-05-21 13:05:00,98.62,98.65,98.62,98.64,236700000.0
2007-05-21 13:06:00,98.64,98.67,98.63,98.65,280700000.0
2007-05-21 13:07:00,98.65,98.67,98.64,98.67,144000000.0
2007-05-21 13:08:00,98.66,98.67,98.65,98.65,88800000.0
2007-05-21 13:09:00,98.65,98.66,98.64,98.65,287300000.0
2007-05-21 13:10:00,98.64,98.66,98.63,98.66,414700000.0
2007-05-21 13:11:00,98.66,98.66,98.64,98.65,360799996.0
2007-05-21 13:12:00,98.65,98.67,98.65,98.66,197600000.0
2007-05-21 13:13:00,98.67,98.67,98.66,98.66,34400000.0
2007-05-21 13:14:00,98.66,98.67,98.645,98.66,226699999.0
2007-05-21 13:15:00,98.66,98.66,98.64,98.65,107999999.0
2007-05-21 13:16:00,98.65,98.65,98.64,98.64,88299999.0
2007-05-21 13:17:00,98.64,98.65,98.64,98.64,144700000.0
2007-05-21 13:18:00,98.65,98.66,98.63,98.64,54400000.0
2007-05-21 13:19:00,98.64,98.65,98.63,98.64,95200000.0
2007-05-21 13:20:00,98.64,98.64,98.63,98.64,162399999.0
2007-05-21 13:21:00,98.64,98.64,98.625,98.64,100500000.0
2007-05-21 13:22:00,98.64,98.64,98.625,98.63,103600000.0
2007-05-21 13:23:00,98.63,98.64,98.63,98.64,110400000.0
2007-05-21 13:24:00,98.64,98.64,98.63,98.64,41100000.0
2007-05-21 13:25:00,98.64,98.65,98.63,98.63,341600000.0
2007-05-21 13:26:00,98.63,98.65,98.63,98.64,74400000.0
2007-05-21 13:27:00,98.64,98.64,98.6,98.62,414699998.0
2007-05-21 13:28:00,98.6,98.62,98.59,98.59,363200000.0
2007-05-21 13:29:00,98.59,98.61,98.585,98.6,97100000.0
2007-05-21 13:30:00,98.6,98.61,98.58,98.59,149600000.0
2007-05-21 13:31:00,98.59,98.59,98.57,98.59,301699999.0
2007-05-21 13:32:00,98.58,98.6,98.57,98.59,290800001.0
2007-05-21 13:33:00,98.6,98.6,98.58,98.59,139600000.0
2007-05-21 13:34:00,98.59,98.59,98.57,98.58,225400000.0
2007-05-21 13:35:00,98.58,98.6,98.57,98.59,233000000.0
2007-05-21 13:36:00,98.59,98.6,98.58,98.6,185300000.0
2007-05-21 13:37:00,98.595,98.6,98.59,98.59,129600000.0
2007-05-21 13:38:00,98.59,98.59,98.54,98.57,227200000.0
2007-05-21 13:39:00,98.57,98.59,98.56,98.58,296800000.0
2007-05-21 13:40:00,98.58,98.59,98.57,98.57,582100000.0
2007-05-21 13:41:00,98.57,98.59,98.57,98.58,176000000.0
2007-05-21 13:42:00,98.58,98.58,98.56,98.57,322199999.0
2007-05-21 13:43:00,98.565,98.58,98.565,98.58,53200000.0
2007-05-21 13:44:00,98.58,98.58,98.54,98.56,166800000.0
2007-05-21 13:45:00,98.57,98.57,98.56,98.57,32800000.0
2007-05-21 13:46:00,98.57,98.57,98.56,98.57,433600000.0
2007-05-21 13:47:00,98.57,98.6,98.56,98.6,353000001.0
2007-05-21 13:48:00,98.6,98.6,98.585,98.59,114200002.0
2007-05-21 13:49:00,98.59,98.6,98.58,98.59,357700000.0
2007-05-21 13:50:00,98.6,98.6,98.58,98.59,453100008.0
2007-05-21 13:51:00,98.58,98.6,98.58,98.59,307900000.0
2007-05-21 13:52:00,98.59,98.6,98.59,98.59,513700002.0
2007-05-21 13:53:00,98.59,98.59,98.58,98.58,103200000.0
2007-05-21 13:54:00,98.58,98.58,98.58,98.58,13600000.0
2007-05-21 13:55:00,98.58,98.58,98.57,98.58,184700000.0
2007-05-21 13:56:00,98.58,98.59,98.57,98.58,215999999.0
2007-05-21 13:57:00,98.58,98.58,98.57,98.57,166100001.0
2007-05-21 13:58:00,98.57,98.58,98.57,98.58,166100000.0
2007-05-21 13:59:00,98.59,98.6,98.58,98.6,16800000.0
2007-05-21 14:00:00,98.6,98.62,98.6,98.61,89600000.0
2007-05-21 14:01:00,98.61,98.62,98.61,98.61,77600000.0
2007-05-21 14:02:00,98.61,98.63,98.6,98.61,324199999.0
2007-05-21 14:03:00,98.6,98.61,98.59,98.61,166500001.0
2007-05-21 14:04:00,98.61,98.61,98.6,98.6,183800001.0
2007-05-21 14:05:00,98.6,98.61,98.59,98.6,753400001.0
2007-05-21 14:06:00,98.6,98.61,98.58,98.59,208500000.0
2007-05-21 14:07:00,98.59,98.59,98.57,98.58,576099999.0
2007-05-21 14:08:00,98.58,98.6,98.565,98.58,280799999.0
2007-05-21 14:09:00,98.59,98.61,98.58,98.61,60800000.0
2007-05-21 14:10:00,98.61,98.63,98.61,98.62,444800000.0
2007-05-21 14:11:00,98.62,98.63,98.62,98.62,156800000.0
2007-05-21 14:12:00,98.62,98.64,98.62,98.635,307099998.0
2007-05-21 14:13:00,98.635,98.635,98.635,98.635,62400000.0
2007-05-21 14:14:00,98.635,98.635,98.6,98.61,246400000.0
2007-05-21 14:15:00,98.61,98.61,98.59,98.6,296800000.0
2007-05-21 14:16:00,98.6,98.62,98.59,98.61,310500000.0
2007-05-21 14:17:00,98.61,98.63,98.6,98.63,306399999.0
2007-05-21 14:18:00,98.62,98.63,98.61,98.63,296500000.0
2007-05-21 14:19:00,98.63,98.63,98.61,98.61,164700000.0
2007-05-21 14:20:00,98.61,98.61,98.56,98.58,598200002.0
2007-05-21 14:21:00,98.58,98.61,98.58,98.59,180400000.0
2007-05-21 14:22:00,98.59,98.61,98.59,98.6,130700000.0
2007-05-21 14:23:00,98.595,98.62,98.595,98.6,260000000.0
2007-05-21 14:24:00,98.6,98.62,98.59,98.61,183000001.0
2007-05-21 14:25:00,98.61,98.63,98.6,98.62,685000003.0
2007-05-21 14:26:00,98.62,98.63,98.595,98.63,583799998.0
2007-05-21 14:27:00,98.62,98.63,98.61,98.62,474999999.0
2007-05-21 14:28:00,98.63,98.63,98.605,98.62,331200001.0
2007-05-21 14:29:00,98.615,98.64,98.61,98.64,223700000.0
2007-05-21 14:30:00,98.64,98.66,98.64,98.66,182900000.0
2007-05-21 14:31:00,98.66,98.67,98.66,98.67,443400000.0
2007-05-21 14:32:00,98.67,98.67,98.66,98.66,396899998.0
2007-05-21 14:33:00,98.66,98.67,98.64,98.65,366299999.0
2007-05-21 14:34:00,98.65,98.66,98.65,98.66,91200000.0
2007-05-21 14:35:00,98.66,98.66,98.64,98.66,148100000.0
2007-05-21 14:36:00,98.66,98.67,98.65,98.66,154500000.0
2007-05-21 14:37:00,98.66,98.69,98.66,98.67,1100099999.0
2007-05-21 14:38:00,98.67,98.7,98.67,98.69,548600000.0
2007-05-21 14:39:00,98.69,98.7,98.67,98.68,212800000.0
2007-05-21 14:40:00,98.69,98.69,98.68,98.68,354100000.0
2007-05-21 14:41:00,98.69,98.69,98.67,98.68,124700000.0
2007-05-21 14:42:00,98.68,98.68,98.67,98.67,36800000.0
2007-05-21 14:43:00,98.67,98.68,98.665,98.67,25600000.0
2007-05-21 14:44:00,98.67,98.68,98.665,98.665,202200000.0
2007-05-21 14:45:00,98.665,98.69,98.665,98.68,388700000.0
2007-05-21 14:46:00,98.675,98.7,98.67,98.7,247800002.0
2007-05-21 14:47:00,98.7,98.71,98.68,98.69,379099999.0
2007-05-21 14:48:00,98.69,98.7,98.675,98.69,475900002.0
2007-05-21 14:49:00,98.69,98.7,98.68,98.69,262800000.0
2007-05-21 14:50:00,98.69,98.72,98.69,98.71,322999999.0
2007-05-21 14:51:00,98.71,98.72,98.7,98.7,211000000.0
2007-05-21 14:52:00,98.7,98.72,98.7,98.71,96800000.0
2007-05-21 14:53:00,98.71,98.72,98.7,98.71,579000001.0
2007-05-21 14:54:00,98.705,98.71,98.7,98.7,251099999.0
2007-05-21 14:55:00,98.71,98.71,98.69,98.7,543299998.0
2007-05-21 14:56:00,98.7,98.71,98.69,98.7,197200000.0
2007-05-21 14:57:00,98.7,98.7,98.68,98.69,266100000.0
2007-05-21 14:58:00,98.68,98.69,98.665,98.67,411700001.0
2007-05-21 14:59:00,98.67,98.68,98.66,98.67,284499995.0
2007-05-21 15:00:00,98.67,98.68,98.67,98.68,85600000.0
2007-05-21 15:01:00,98.67,98.7,98.67,98.7,327600000.0
2007-05-21 15:02:00,98.7,98.7,98.69,98.69,112000000.0
2007-05-21 15:03:00,98.69,98.69,98.67,98.68,229600000.0
2007-05-21 15:04:00,98.68,98.68,98.67,98.67,184800000.0
2007-05-21 15:05:00,98.67,98.68,98.65,98.66,475800002.0
2007-05-21 15:06:00,98.65,98.67,98.64,98.66,411100001.0
2007-05-21 15:07:00,98.66,98.7,98.66,98.7,198099999.0
2007-05-21 15:08:00,98.69,98.71,98.68,98.7,219199999.0
2007-05-21 15:09:00,98.7,98.7,98.68,98.69,80800000.0
2007-05-21 15:10:00,98.69,98.7,98.68,98.685,307500000.0
2007-05-21 15:11:00,98.685,98.7,98.68,98.68,189600000.0
2007-05-21 15:12:00,98.68,98.71,98.68,98.71,159200000.0
2007-05-21 15:13:00,98.7,98.71,98.68,98.685,167600001.0
2007-05-21 15:14:00,98.685,98.71,98.68,98.71,438600000.0
2007-05-21 15:15:00,98.71,98.72,98.68,98.7,370300000.0
2007-05-21 15:16:00,98.7,98.7,98.68,98.7,145900001.0
2007-05-21 15:17:00,98.7,98.71,98.7,98.71,186400000.0
2007-05-21 15:18:00,98.71,98.71,98.71,98.71,62400000.0
2007-05-21 15:19:00,98.71,98.71,98.69,98.7,398100002.0
2007-05-21 15:20:00,98.7,98.71,98.7,98.71,240000000.0
2007-05-21 15:21:00,98.71,98.71,98.69,98.71,62400000.0
2007-05-21 15:22:00,98.705,98.73,98.7,98.71,326600000.0
2007-05-21 15:23:00,98.71,98.73,98.705,98.73,321800000.0
2007-05-21 15:24:00,98.725,98.73,98.71,98.72,376000000.0
2007-05-21 15:25:00,98.72,98.73,98.71,98.725,342400000.0
2007-05-21 15:26:00,98.73,98.74,98.73,98.73,263200000.0
2007-05-21 15:27:00,98.73,98.74,98.72,98.73,133600000.0
2007-05-21 15:28:00,98.73,98.73,98.72,98.72,143200000.0
2007-05-21 15:29:00,98.715,98.73,98.7,98.72,559500000.0
2007-05-21 15:30:00,98.72,98.74,98.71,98.74,157100000.0
2007-05-21 15:31:00,98.74,98.75,98.73,98.74,211200000.0
2007-05-21 15:32:00,98.74,98.74,98.73,98.74,72000000.0
2007-05-21 15:33:00,98.74,98.74,98.72,98.73,234400000.0
2007-05-21 15:34:00,98.72,98.73,98.71,98.725,570499997.0
2007-05-21 15:35:00,98.73,98.73,98.71,98.72,216500000.0
2007-05-21 15:36:00,98.72,98.73,98.71,98.73,99900000.0
2007-05-21 15:37:00,98.73,98.73,98.71,98.72,183800000.0
2007-05-21 15:38:00,98.725,98.73,98.72,98.72,144800000.0
2007-05-21 15:39:00,98.72,98.73,98.715,98.73,284500000.0
2007-05-21 15:40:00,98.73,98.73,98.725,98.73,304199999.0
2007-05-21 15:41:00,98.73,98.73,98.73,98.73,76000000.0
2007-05-21 15:42:00,98.74,98.74,98.73,98.73,120800000.0
2007-05-21 15:43:00,98.73,98.73,98.72,98.73,112800000.0
2007-05-21 15:44:00,98.72,98.74,98.72,98.73,120800000.0
2007-05-21 15:45:00,98.73,98.74,98.72,98.73,170400000.0
2007-05-21 15:46:00,98.73,98.73,98.71,98.72,167200000.0
2007-05-21 15:47:00,98.72,98.72,98.7,98.71,344900000.0
2007-05-21 15:48:00,98.71,98.72,98.7,98.71,71200000.0
2007-05-21 15:49:00,98.7,98.71,98.695,98.71,210000000.0
2007-05-21 15:50:00,98.71,98.71,98.69,98.7,48599999.0
2007-05-21 15:51:00,98.71,98.71,98.685,98.7,268200000.0
2007-05-21 15:52:00,98.7,98.7,98.68,98.69,291900000.0
2007-05-21 15:53:00,98.7,98.7,98.69,98.7,277500000.0
2007-05-21 15:54:00,98.7,98.71,98.69,98.71,94400000.0
2007-05-21 15:55:00,98.71,98.72,98.71,98.72,169800002.0
2007-05-21 15:56:00,98.71,98.71,98.7,98.705,411600001.0
2007-05-21 15:57:00,98.71,98.72,98.68,98.69,906999990.0
2007-05-21 15:58:00,98.69,98.7,98.68,98.69,272200001.0
2007-05-21 15:59:00,98.7,98.7,98.68,98.69,614800001.0
2007-05-21 16:00:00,98.69,98.72,98.69,98.71,910600007.0
2007-05-21 16:01:00,98.71,98.71,98.68,98.68,226799998.0
2007-05-21 16:02:00,98.69,98.7,98.68,98.69,147800001.0
2007-05-21 16:03:00,98.7,98.7,98.69,98.69,32800000.0
2007-05-21 16:04:00,98.7,98.7,98.69,98.69,205500001.0
2007-05-21 16:05:00,98.7,98.72,98.7,98.71,156000000.0
2007-05-21 16:06:00,98.71,98.71,98.7,98.71,286800000.0
2007-05-21 16:07:00,98.7,98.72,98.7,98.71,167300000.0
2007-05-21 16:08:00,98.71,98.71,98.7,98.705,221300000.0
2007-05-21 16:09:00,98.71,98.71,98.71,98.71,424299999.0
2007-05-21 16:10:00,98.71,98.71,98.7,98.7,319899996.0
2007-05-21 16:11:00,98.7,98.71,98.7,98.71,13600000.0
2007-05-21 16:12:00,98.71,98.72,98.71,98.71,56800000.0
2007-05-21 16:13:00,98.72,98.72,98.69,98.69,137399999.0
2007-05-21 16:14:00,98.7,98.71,98.69,98.71,67999998.0
2007-05-21 16:15:00,98.71,98.71,98.7,98.71,69600000.0
2007-05-21 16:16:00,98.71,98.71,98.69,98.7,134700000.0
2007-05-21 16:17:00,98.71,98.71,98.7,98.7,125600000.0
2007-05-21 16:18:00,98.7,98.7,98.69,98.69,198400000.0
2007-05-21 16:19:00,98.69,98.71,98.68,98.7,446400000.0
2007-05-21 16:20:00,98.7,98.71,98.69,98.7,180000000.0
2007-05-21 16:21:00,98.71,98.71,98.7,98.71,127200000.0
2007-05-21 16:22:00,98.71,98.71,98.69,98.7,329600000.0
2007-05-21 16:23:00,98.7,98.71,98.69,98.7,280299994.0
2007-05-21 16:24:00,98.7,98.71,98.69,98.69,291200000.0
2007-05-21 16:25:00,98.69,98.7,98.69,98.7,52000000.0
2007-05-21 16:26:00,98.7,98.71,98.7,98.71,243200000.0
2007-05-21 16:27:00,98.7,98.72,98.7,98.71,408000000.0
2007-05-21 16:28:00,98.71,98.72,98.69,98.7,269100000.0
2007-05-21 16:29:00,98.69,98.72,98.69,98.71,425499995.0
2007-05-21 16:30:00,98.71,98.72,98.69,98.71,587199996.0
2007-05-21 16:31:00,98.71,98.72,98.7,98.71,618599998.0
2007-05-21 16:32:00,98.71,98.72,98.71,98.72,71100000.0
2007-05-21 16:33:00,98.71,98.72,98.7,98.7,142400000.0
2007-05-21 16:34:00,98.705,98.72,98.7,98.71,364299998.0
2007-05-21 16:35:00,98.72,98.73,98.71,98.73,104700000.0
2007-05-21 16:36:00,98.73,98.73,98.73,98.73,292800000.0
2007-05-21 16:37:00,98.73,98.73,98.72,98.73,154200000.0
2007-05-21 16:38:00,98.73,98.73,98.71,98.72,72699999.0
2007-05-21 16:39:00,98.72,98.735,98.72,98.73,109600000.0
2007-05-21 16:40:00,98.73,98.73,98.72,98.73,140599999.0
2007-05-21 16:41:00,98.725,98.73,98.72,98.72,407100000.0
2007-05-21 16:42:00,98.72,98.74,98.71,98.735,472300000.0
2007-05-21 16:43:00,98.74,98.75,98.74,98.75,318400000.0
2007-05-21 16:44:00,98.74,98.74,98.735,98.735,144800000.0
2007-05-21 16:45:00,98.735,98.79,98.735,98.78,991500000.0
2007-05-21 16:46:00,98.78,98.78,98.75,98.75,784899996.0
2007-05-21 16:47:00,98.76,98.76,98.685,98.72,538500003.0
2007-05-21 16:48:00,98.72,98.72,98.7,98.71,182500000.0
2007-05-21 16:49:00,98.71,98.72,98.7,98.71,288799998.0
2007-05-21 16:50:00,98.72,98.73,98.71,98.72,79200000.0
2007-05-21 16:51:00,98.72,98.74,98.72,98.74,530200002.0
2007-05-21 16:52:00,98.74,98.74,98.72,98.73,155100000.0
2007-05-21 16:53:00,98.74,98.76,98.73,98.75,533600000.0
2007-05-21 16:54:00,98.75,98.78,98.74,98.775,706499996.0
2007-05-21 16:55:00,98.77,98.79,98.77,98.77,217600000.0
2007-05-21 16:56:00,98.78,98.78,98.77,98.77,70400000.0
2007-05-21 16:57:00,98.76,98.78,98.76,98.77,169100002.0
2007-05-21 16:58:00,98.77,98.79,98.77,98.78,256000000.0
2007-05-21 16:59:00,98.78,98.82,98.77,98.82,502400000.0
2007-05-21 17:00:00,98.83,98.83,98.79,98.79,401299997.0
2007-05-21 17:01:00,98.79,98.8,98.78,98.78,417200000.0
2007-05-21 17:02:00,98.78,98.79,98.77,98.79,209900001.0
2007-05-21 17:03:00,98.78,98.79,98.78,98.78,560200001.0
2007-05-21 17:04:00,98.79,98.795,98.78,98.78,316200000.0
2007-05-21 17:05:00,98.78,98.79,98.77,98.78,586300007.0
2007-05-21 17:06:00,98.78,98.8,98.78,98.79,632400000.0
2007-05-21 17:07:00,98.79,98.8,98.775,98.79,345600000.0
2007-05-21 17:08:00,98.79,98.8,98.78,98.785,243900000.0
2007-05-21 17:09:00,98.79,98.8,98.78,98.79,325300001.0
2007-05-21 17:10:00,98.79,98.79,98.76,98.77,294000004.0
2007-05-21 17:11:00,98.77,98.78,98.76,98.78,144500002.0
2007-05-21 17:12:00,98.77,98.78,98.77,98.77,23200000.0
2007-05-21 17:13:00,98.77,98.77,98.76,98.76,58400000.0
2007-05-21 17:14:00,98.77,98.77,98.76,98.76,180000000.0
2007-05-21 17:15:00,98.76,98.78,98.76,98.775,527800001.0
2007-05-21 17:16:00,98.775,98.79,98.77,98.78,443200000.0
2007-05-21 17:17:00,98.78,98.79,98.755,98.755,405199998.0
2007-05-21 17:18:00,98.755,98.77,98.75,98.75,361399996.0
2007-05-21 17:19:00,98.75,98.75,98.745,98.75,347700002.0
2007-05-21 17:20:00,98.75,98.76,98.75,98.75,337999999.0
2007-05-21 17:21:00,98.745,98.78,98.745,98.765,275000001.0
2007-05-21 17:22:00,98.77,98.77,98.76,98.76,29600000.0
2007-05-21 17:23:00,98.76,98.77,98.76,98.77,284000000.0
2007-05-21 17:24:00,98.77,98.78,98.77,98.78,301200001.0
2007-05-21 17:25:00,98.78,98.79,98.77,98.79,282200001.0
2007-05-21 17:26:00,98.79,98.79,98.78,98.78,166200000.0
2007-05-21 17:27:00,98.78,98.78,98.76,98.78,238300006.0
2007-05-21 17:28:00,98.775,98.78,98.77,98.78,393900002.0
2007-05-21 17:29:00,98.775,98.79,98.775,98.78,263000000.0
2007-05-21 17:30:00,98.78,98.78,98.77,98.77,211200000.0
2007-05-21 17:31:00,98.76,98.78,98.76,98.77,835600001.0
2007-05-21 17:32:00,98.78,98.78,98.76,98.77,232400000.0
2007-05-21 17:33:00,98.77,98.78,98.76,98.77,94400000.0
2007-05-21 17:34:00,98.78,98.78,98.76,98.77,153000000.0
2007-05-21 17:35:00,98.77,98.77,98.75,98.77,398399998.0
2007-05-21 17:36:00,98.77,98.78,98.75,98.77,598699992.0
2007-05-21 17:37:00,98.77,98.77,98.75,98.75,125199999.0
2007-05-21 17:38:00,98.76,98.76,98.75,98.75,36800000.0
2007-05-21 17:39:00,98.75,98.77,98.74,98.76,499499996.0
2007-05-21 17:40:00,98.76,98.78,98.75,98.77,350399998.0
2007-05-21 17:41:00,98.775,98.8,98.775,98.8,525900002.0
2007-05-21 17:42:00,98.8,98.8,98.79,98.8,182799999.0
2007-05-21 17:43:00,98.8,98.8,98.795,98.795,6400000.0
2007-05-21 17:44:00,98.8,98.8,98.8,98.8,19900000.0
2007-05-21 17:45:00,98.81,98.81,98.79,98.8,266600003.0
2007-05-21 17:46:00,98.8,98.8,98.78,98.79,175100000.0
2007-05-21 17:47:00,98.78,98.8,98.78,98.79,55200000.0
2007-05-21 17:48:00,98.79,98.8,98.79,98.79,17600000.0
2007-05-21 17:49:00,98.78,98.79,98.77,98.78,168500000.0
2007-05-21 17:50:00,98.79,98.79,98.77,98.77,49600000.0
2007-05-21 17:51:00,98.77,98.79,98.77,98.78,184800000.0
2007-05-21 17:52:00,98.78,98.79,98.78,98.78,9600000.0
2007-05-21 17:53:00,98.78,98.785,98.77,98.78,376000000.0
2007-05-21 17:54:00,98.79,98.81,98.79,98.8,108000000.0
2007-05-21 17:55:00,98.8,98.8,98.78,98.785,332700001.0
2007-05-21 17:56:00,98.79,98.79,98.77,98.77,97700000.0
2007-05-21 17:57:00,98.77,98.77,98.76,98.77,133699998.0
2007-05-21 17:58:00,98.765,98.77,98.76,98.77,305699999.0
2007-05-21 17:59:00,98.77,98.78,98.77,98.77,80000000.0
2007-05-21 18:00:00,98.77,98.78,98.76,98.77,294500002.0
2007-05-21 18:01:00,98.77,98.77,98.765,98.77,312800000.0
2007-05-21 18:02:00,98.77,98.77,98.75,98.75,720399997.0
2007-05-21 18:03:00,98.75,98.76,98.75,98.755,243200000.0
2007-05-21 18:04:00,98.75,98.78,98.75,98.77,528400000.0
2007-05-21 18:05:00,98.77,98.79,98.77,98.79,232000000.0
2007-05-21 18:06:00,98.79,98.805,98.77,98.79,694699998.0
2007-05-21 18:07:00,98.79,98.8,98.77,98.79,317499996.0
2007-05-21 18:08:00,98.785,98.8,98.78,98.79,570400000.0
2007-05-21 18:09:00,98.79,98.8,98.78,98.785,125600000.0
2007-05-21 18:10:00,98.78,98.79,98.775,98.78,222400000.0
2007-05-21 18:11:00,98.78,98.78,98.76,98.78,264699998.0
2007-05-21 18:12:00,98.78,98.79,98.77,98.78,166900000.0
2007-05-21 18:13:00,98.78,98.79,98.77,98.78,315299999.0
2007-05-21 18:14:00,98.78,98.81,98.78,98.81,337600000.0
2007-05-21 18:15:00,98.805,98.825,98.8,98.81,439900002.0
2007-05-21 18:16:00,98.81,98.82,98.8,98.81,383399996.0
2007-05-21 18:17:00,98.81,98.82,98.81,98.81,231600000.0
2007-05-21 18:18:00,98.805,98.81,98.785,98.785,396399999.0
2007-05-21 18:19:00,98.79,98.8,98.79,98.79,167200000.0
2007-05-21 18:20:00,98.79,98.795,98.79,98.79,102400000.0
2007-05-21 18:21:00,98.8,98.81,98.795,98.8,250400000.0
2007-05-21 18:22:00,98.8,98.81,98.8,98.8,244100003.0
2007-05-21 18:23:00,98.81,98.81,98.795,98.8,115100000.0
2007-05-21 18:24:00,98.8,98.8,98.79,98.8,140000000.0
2007-05-21 18:25:00,98.8,98.8,98.79,98.795,102700000.0
2007-05-21 18:26:00,98.795,98.81,98.79,98.805,293299999.0
2007-05-21 18:27:00,98.8,98.83,98.8,98.82,599799998.0
2007-05-21 18:28:00,98.82,98.82,98.82,98.82,47200000.0
2007-05-21 18:29:00,98.82,98.82,98.805,98.805,30700000.0
2007-05-21 18:30:00,98.81,98.81,98.81,98.81,14400000.0
2007-05-21 18:31:00,98.81,98.82,98.795,98.82,336700000.0
2007-05-21 18:32:00,98.82,98.83,98.81,98.83,288800000.0
2007-05-21 18:33:00,98.825,98.83,98.81,98.83,290700000.0
2007-05-21 18:34:00,98.83,98.84,98.81,98.81,101499999.0
2007-05-21 18:35:00,98.825,98.83,98.81,98.81,228000000.0
2007-05-21 18:36:00,98.815,98.82,98.81,98.82,340800000.0
2007-05-21 18:37:00,98.82,98.82,98.81,98.81,272800000.0
2007-05-21 18:38:00,98.81,98.81,98.805,98.81,166800000.0
2007-05-21 18:39:00,98.805,98.81,98.79,98.79,180800000.0
2007-05-21 18:40:00,98.79,98.8,98.79,98.79,271200000.0
2007-05-21 18:41:00,98.79,98.79,98.78,98.79,352800000.0
2007-05-21 18:42:00,98.785,98.79,98.78,98.78,148800000.0
2007-05-21 18:43:00,98.785,98.79,98.76,98.77,311899999.0
2007-05-21 18:44:00,98.77,98.78,98.76,98.77,449300003.0
2007-05-21 18:45:00,98.77,98.79,98.77,98.79,177900000.0
2007-05-21 18:46:00,98.79,98.79,98.78,98.79,219200000.0
2007-05-21 18:47:00,98.78,98.79,98.78,98.79,88800000.0
2007-05-21 18:48:00,98.79,98.795,98.79,98.79,130400000.0
2007-05-21 18:49:00,98.79,98.795,98.785,98.785,70500000.0
2007-05-21 18:50:00,98.8,98.81,98.78,98.8,225600000.0
2007-05-21 18:51:00,98.8,98.815,98.8,98.81,298099996.0
2007-05-21 18:52:00,98.81,98.82,98.81,98.81,127200000.0
2007-05-21 18:53:00,98.81,98.82,98.795,98.81,459499999.0
2007-05-21 18:54:00,98.81,98.81,98.8,98.81,480900000.0
2007-05-21 18:55:00,98.81,98.81,98.785,98.785,362400003.0
2007-05-21 18:56:00,98.79,98.8,98.77,98.78,282000000.0
2007-05-21 18:57:00,98.78,98.795,98.77,98.795,192100000.0
2007-05-21 18:58:00,98.79,98.79,98.785,98.79,24000000.0
2007-05-21 18:59:00,98.79,98.79,98.765,98.765,121900000.0
2007-05-21 19:00:00,98.77,98.8,98.77,98.8,504800000.0
2007-05-21 19:01:00,98.79,98.79,98.785,98.785,178400000.0
2007-05-21 19:02:00,98.79,98.8,98.77,98.785,133900000.0
2007-05-21 19:03:00,98.8,98.8,98.79,98.79,64500000.0
2007-05-21 19:04:00,98.79,98.8,98.79,98.8,52800000.0
2007-05-21 19:05:00,98.8,98.82,98.8,98.81,297600000.0
2007-05-21 19:06:00,98.81,98.82,98.8,98.81,269399999.0
2007-05-21 19:07:00,98.805,98.81,98.795,98.8,159200000.0
2007-05-21 19:08:00,98.8,98.81,98.79,98.79,211200000.0
2007-05-21 19:09:00,98.79,98.79,98.76,98.775,510999997.0
2007-05-21 19:10:00,98.77,98.805,98.76,98.8,291000001.0
2007-05-21 19:11:00,98.805,98.82,98.8,98.82,379500000.0
2007-05-21 19:12:00,98.815,98.82,98.81,98.82,215200000.0
2007-05-21 19:13:00,98.815,98.815,98.79,98.79,166400000.0
2007-05-21 19:14:00,98.79,98.79,98.77,98.785,244600000.0
2007-05-21 19:15:00,98.79,98.79,98.79,98.79,94500000.0
2007-05-21 19:16:00,98.785,98.79,98.78,98.785,222300000.0
2007-05-21 19:17:00,98.785,98.785,98.77,98.77,94400000.0
2007-05-21 19:18:00,98.77,98.78,98.76,98.77,427500002.0
2007-05-21 19:19:00,98.77,98.77,98.76,98.76,115200000.0
2007-05-21 19:20:00,98.76,98.77,98.76,98.76,131200000.0
2007-05-21 19:21:00,98.76,98.78,98.76,98.77,156000000.0
2007-05-21 19:22:00,98.78,98.78,98.77,98.77,44800000.0
2007-05-21 19:23:00,98.77,98.78,98.77,98.77,240000000.0
2007-05-21 19:24:00,98.77,98.77,98.77,98.77,140300000.0
2007-05-21 19:25:00,98.74,98.752,98.726,98.752,667899990.0
2007-05-21 19:26:00,98.77,98.77,98.76,98.76,30400000.0
2007-05-21 19:27:00,98.77,98.77,98.76,98.76,121600000.0
2007-05-21 19:28:00,98.76,98.77,98.75,98.75,135800002.0
2007-05-21 19:29:00,98.76,98.77,98.75,98.77,142400000.0
2007-05-21 19:30:00,98.77,98.77,98.76,98.77,107500001.0
2007-05-21 19:31:00,98.78,98.78,98.77,98.78,180000000.0
2007-05-21 19:32:00,98.78,98.78,98.77,98.77,69600000.0
2007-05-21 19:33:00,98.77,98.78,98.77,98.78,65600000.0
2007-05-21 19:34:00,98.78,98.79,98.78,98.79,29600000.0
2007-05-21 19:35:00,98.763,98.771,98.75,98.758,203400000.0
2007-05-21 19:36:00,98.79,98.79,98.79,98.79,17600000.0
2007-05-21 19:37:00,98.79,98.79,98.79,98.79,14400000.0
2007-05-21 19:38:00,98.79,98.79,98.79,98.79,16800000.0
2007-05-21 19:39:00,98.79,98.79,98.79,98.79,800000.0
2007-05-21 19:40:00,98.79,98.79,98.79,98.79,5600000.0
2007-05-21 19:41:00,98.79,98.79,98.79,98.79,800000.0
2007-05-21 19:42:00,98.79,98.79,98.78,98.78,12800000.0
2007-05-21 19:43:00,98.744,98.761,98.731,98.75,306900000.0
2007-05-21 19:44:00,98.765,98.78,98.76,98.77,48800000.0
2007-05-21 19:45:00,98.77,98.77,98.76,98.77,16800000.0
2007-05-21 19:46:00,98.77,98.77,98.76,98.77,21600000.0
2007-05-21 19:47:00,98.75,98.77,98.75,98.76,252000000.0
2007-05-21 19:48:00,98.76,98.77,98.76,98.76,266400000.0
2007-05-21 19:49:00,98.76,98.77,98.76,98.76,270400000.0
2007-05-21 19:50:00,98.77,98.77,98.75,98.75,105600000.0
2007-05-21 19:51:00,98.76,98.76,98.74,98.74,362599988.0
2007-05-21 19:52:00,98.75,98.75,98.74,98.75,259900001.0
2007-05-21 19:53:00,98.75,98.75,98.74,98.74,38400000.0
2007-05-21 19:54:00,98.75,98.75,98.75,98.75,68800000.0
2007-05-21 19:55:00,98.74,98.76,98.74,98.76,306300001.0
2007-05-21 19:56:00,98.76,98.76,98.74,98.75,112700002.0
2007-05-21 19:57:00,98.75,98.755,98.74,98.75,424300008.0
2007-05-21 19:58:00,98.75,98.76,98.74,98.74,301399999.0
2007-05-21 19:59:00,98.74,98.74,98.735,98.74,88700000.0
2007-05-21 20:00:00,98.735,98.745,98.73,98.745,114899998.0
2007-05-21 20:01:00,98.745,98.745,98.72,98.72,323200000.0
2007-05-21 20:02:00,98.73,98.74,98.72,98.73,288999997.0
2007-05-21 20:03:00,98.73,98.73,98.73,98.73,93600000.0
2007-05-21 20:04:00,98.73,98.74,98.73,98.74,129900002.0
2007-05-21 20:05:00,98.74,98.74,98.735,98.735,20000000.0
2007-05-21 20:06:00,98.735,98.74,98.72,98.72,201800000.0
2007-05-21 20:07:00,98.73,98.74,98.72,98.74,125900000.0
2007-05-21 20:08:00,98.73,98.75,98.72,98.73,283600000.0
2007-05-21 20:09:00,98.73,98.74,98.72,98.74,246399999.0
2007-05-21 20:10:00,98.74,98.74,98.73,98.735,126400000.0
2007-05-21 20:11:00,98.74,98.75,98.735,98.74,110900000.0
2007-05-21 20:12:00,98.74,98.74,98.72,98.72,232800000.0
2007-05-21 20:13:00,98.72,98.73,98.72,98.73,78400000.0
2007-05-21 20:14:00,98.73,98.73,98.71,98.71,105600000.0
2007-05-21 20:15:00,98.71,98.72,98.7,98.715,257600000.0
2007-05-21 20:16:00,98.72,98.73,98.715,98.72,41500000.0
2007-05-21 20:17:00,98.72,98.74,98.72,98.725,555900001.0
2007-05-21 20:18:00,98.725,98.73,98.71,98.73,126200002.0
2007-05-21 20:19:00,98.73,98.73,98.71,98.72,191999999.0
2007-05-21 20:20:00,98.72,98.72,98.71,98.71,176000000.0
2007-05-21 20:21:00,98.71,98.71,98.7,98.7,351200000.0
2007-05-21 20:22:00,98.7,98.71,98.69,98.71,413700001.0
2007-05-21 20:23:00,98.72,98.73,98.72,98.73,84800000.0
2007-05-21 20:24:00,98.725,98.725,98.71,98.71,224000000.0
2007-05-21 20:25:00,98.71,98.71,98.71,98.71,14100000.0
2007-05-21 20:26:00,98.705,98.705,98.69,98.7,116800000.0
2007-05-21 20:27:00,98.7,98.71,98.69,98.71,137000001.0
2007-05-21 20:28:00,98.705,98.71,98.705,98.71,26400000.0
2007-05-21 20:29:00,98.71,98.71,98.7,98.71,96000000.0
2007-05-21 20:30:00,98.705,98.705,98.69,98.7,172000000.0
2007-05-21 20:31:00,98.7,98.71,98.7,98.71,192800000.0
2007-05-21 20:32:00,98.71,98.71,98.7,98.705,159500000.0
2007-05-21 20:33:00,98.684,98.693,98.657,98.657,48000000.0
2007-05-21 20:34:00,98.71,98.71,98.71,98.71,13600000.0
2007-05-21 20:35:00,98.71,98.72,98.71,98.72,47200000.0
2007-05-21 20:36:00,98.72,98.72,98.71,98.71,142900000.0
2007-05-21 20:37:00,98.72,98.72,98.715,98.715,42400000.0
2007-05-21 20:38:00,98.71,98.73,98.705,98.72,164399998.0
2007-05-21 20:39:00,98.72,98.72,98.72,98.72,18400000.0
2007-05-21 20:40:00,98.72,98.73,98.71,98.73,29200000.0
2007-05-21 20:41:00,98.695,98.704,98.695,98.703,68000000.0
2007-05-21 20:42:00,98.73,98.73,98.73,98.73,8000000.0
2007-05-21 20:43:00,98.73,98.73,98.72,98.73,45600000.0
2007-05-21 20:44:00,98.73,98.73,98.73,98.73,63200000.0
2007-05-21 20:45:00,98.73,98.73,98.73,98.73,12800000.0
2007-05-21 20:46:00,98.735,98.74,98.72,98.72,116000000.0
2007-05-21 20:47:00,98.707,98.714,98.689,98.689,46400000.0
2007-05-21 20:48:00,98.73,98.74,98.73,98.74,49600000.0
2007-05-21 20:49:00,98.74,98.76,98.74,98.745,228500000.0
2007-05-21 20:50:00,98.75,98.75,98.73,98.73,125600000.0
2007-05-21 20:51:00,98.74,98.74,98.71,98.72,546500000.0
2007-05-21 20:52:00,98.72,98.74,98.72,98.74,402900000.0
2007-05-21 20:53:00,98.74,98.74,98.72,98.725,160500000.0
2007-05-21 20:54:00,98.73,98.73,98.73,98.73,61600000.0
2007-05-21 20:55:00,98.74,98.74,98.73,98.73,256800000.0
2007-05-21 20:56:00,98.73,98.74,98.72,98.73,310899999.0
2007-05-21 20:57:00,98.73,98.75,98.72,98.74,446800000.0
2007-05-21 20:58:00,98.73,98.74,98.73,98.74,204099999.0
2007-05-21 20:59:00,98.74,98.74,98.72,98.73,536299998.0
2007-05-21 21:00:00,98.74,98.74,98.71,98.715,473399999.0
2007-05-21 21:01:00,98.72,98.72,98.72,98.72,52000000.0
2007-05-21 21:02:00,98.72,98.72,98.72,98.72,4800000.0
2007-05-21 21:03:00,98.72,98.72,98.705,98.71,109500000.0
2007-05-21 21:04:00,98.71,98.72,98.69,98.69,215200000.0
2007-05-21 21:05:00,98.705,98.71,98.7,98.7,120800000.0
2007-05-21 21:06:00,98.7,98.71,98.69,98.695,298600000.0
2007-05-21 21:07:00,98.71,98.71,98.69,98.7,120200001.0
2007-05-21 21:08:00,98.7,98.7,98.69,98.7,41600000.0
2007-05-21 21:09:00,98.7,98.7,98.68,98.69,122499999.0
2007-05-21 21:10:00,98.68,98.7,98.68,98.7,320099997.0
2007-05-21 21:11:00,98.69,98.71,98.69,98.7,137899999.0
2007-05-21 21:12:00,98.71,98.71,98.7,98.71,348300002.0
2007-05-21 21:13:00,98.705,98.71,98.69,98.7,212499996.0
2007-05-21 21:14:00,98.7,98.705,98.7,98.7,663299998.0
2007-05-21 21:15:00,98.7,98.72,98.7,98.71,572400000.0
2007-05-21 21:16:00,98.7,98.71,98.7,98.71,177599999.0
2007-05-21 21:17:00,98.71,98.73,98.7,98.7,398500000.0
2007-05-21 21:18:00,98.71,98.71,98.7,98.71,239600000.0
2007-05-21 21:19:00,98.71,98.71,98.7,98.71,57600000.0
2007-05-21 21:20:00,98.71,98.71,98.705,98.71,79799999.0
2007-05-21 21:21:00,98.71,98.73,98.71,98.73,252300003.0
2007-05-21 21:22:00,98.72,98.73,98.71,98.72,241600000.0
2007-05-21 21:23:00,98.72,98.73,98.72,98.72,87200000.0
2007-05-21 21:24:00,98.72,98.73,98.72,98.73,60800000.0
2007-05-21 21:25:00,98.73,98.73,98.73,98.73,7200000.0
2007-05-21 21:26:00,98.73,98.73,98.72,98.72,6400000.0
2007-05-21 21:27:00,98.73,98.73,98.71,98.71,72000000.0
2007-05-21 21:28:00,98.71,98.71,98.7,98.7,159200000.0
2007-05-21 21:29:00,98.7,98.7,98.69,98.7,310899998.0
2007-05-21 21:30:00,98.695,98.7,98.69,98.7,146500000.0
2007-05-21 21:31:00,98.7,98.7,98.69,98.7,98300000.0
2007-05-21 21:32:00,98.7,98.7,98.69,98.69,25600000.0
2007-05-21 21:33:00,98.69,98.69,98.69,98.69,24000000.0
2007-05-21 21:34:00,98.69,98.7,98.69,98.7,45600000.0
2007-05-21 21:35:00,98.7,98.705,98.7,98.7,83200000.0
2007-05-21 21:36:00,98.7,98.71,98.69,98.7,450600000.0
2007-05-21 21:37:00,98.7,98.7,98.68,98.69,86900000.0
2007-05-21 21:38:00,98.68,98.7,98.68,98.69,57600000.0
2007-05-21 21:39:00,98.69,98.69,98.69,98.69,9600000.0
2007-05-21 21:40:00,98.69,98.7,98.69,98.69,72000000.0
2007-05-21 21:41:00,98.7,98.7,98.69,98.7,13600000.0
2007-05-21 21:42:00,98.7,98.72,98.69,98.72,121899999.0
2007-05-21 21:43:00,98.72,98.72,98.71,98.71,127200000.0
2007-05-21 21:44:00,98.71,98.73,98.71,98.72,51200000.0
2007-05-21 21:45:00,98.72,98.72,98.71,98.71,44700000.0
2007-05-21 21:46:00,98.72,98.73,98.72,98.72,155700000.0
2007-05-21 21:47:00,98.71,98.73,98.71,98.72,151700000.0
2007-05-21 21:48:00,98.72,98.73,98.72,98.73,143200000.0
2007-05-21 21:49:00,98.73,98.73,98.73,98.73,128000000.0
2007-05-21 21:50:00,98.73,98.73,98.73,98.73,10400000.0
2007-05-21 21:51:00,98.73,98.73,98.71,98.71,16800000.0
2007-05-21 21:52:00,98.71,98.72,98.7,98.7,209300000.0
2007-05-21 21:53:00,98.71,98.72,98.7,98.71,106400000.0
2007-05-21 21:54:00,98.71,98.72,98.705,98.71,151200000.0
2007-05-21 21:55:00,98.71,98.71,98.705,98.705,49700000.0
2007-05-21 21:56:00,98.71,98.72,98.7,98.7,328100001.0
2007-05-21 21:57:00,98.7,98.7,98.68,98.68,126400000.0
2007-05-21 21:58:00,98.69,98.69,98.68,98.68,44800000.0
2007-05-21 21:59:00,98.68,98.7,98.68,98.7,198800002.0
2007-05-21 22:00:00,98.7,98.7,98.68,98.7,102400000.0
2007-05-21 22:01:00,98.7,98.7,98.68,98.685,295700000.0
2007-05-21 22:02:00,98.68,98.69,98.67,98.68,90500000.0
2007-05-21 22:03:00,98.68,98.68,98.66,98.67,83200000.0
2007-05-21 22:04:00,98.67,98.68,98.67,98.67,108800000.0
2007-05-21 22:05:00,98.67,98.67,98.66,98.66,154800000.0
2007-05-21 22:06:00,98.67,98.68,98.66,98.67,118500000.0
2007-05-21 22:07:00,98.68,98.68,98.665,98.67,22800000.0
2007-05-21 22:08:00,98.67,98.68,98.66,98.67,157600000.0
2007-05-21 22:09:00,98.67,98.67,98.66,98.66,117600000.0
2007-05-21 22:10:00,98.66,98.67,98.66,98.67,257100000.0
2007-05-21 22:11:00,98.67,98.67,98.67,98.67,193600000.0
2007-05-21 22:12:00,98.67,98.67,98.66,98.66,70400000.0
2007-05-21 22:13:00,98.655,98.66,98.65,98.65,50400000.0
2007-05-21 22:14:00,98.65,98.67,98.65,98.67,435200000.0
2007-05-21 22:15:00,98.67,98.67,98.66,98.67,148000000.0
2007-05-21 22:16:00,98.67,98.68,98.66,98.675,145600000.0
2007-05-21 22:17:00,98.675,98.69,98.67,98.68,119100000.0
2007-05-21 22:18:00,98.651,98.674,98.651,98.651,109600000.0
2007-05-21 22:19:00,98.69,98.69,98.69,98.69,4000000.0
2007-05-21 22:20:00,98.69,98.7,98.69,98.69,39200000.0
2007-05-21 22:21:00,98.69,98.7,98.69,98.69,70400000.0
2007-05-21 22:22:00,98.7,98.7,98.69,98.7,61100000.0
2007-05-21 22:23:00,98.7,98.7,98.69,98.69,16000000.0
2007-05-21 22:24:00,98.64,98.668,98.637,98.652,391800000.0
2007-05-21 22:25:00,98.69,98.69,98.69,98.69,48000000.0
2007-05-21 22:26:00,98.69,98.69,98.69,98.69,40000000.0
2007-05-21 22:27:00,98.69,98.69,98.685,98.685,15200000.0
2007-05-21 22:28:00,98.69,98.69,98.69,98.69,13600000.0
2007-05-21 22:29:00,98.69,98.69,98.69,98.69,21600000.0
2007-05-21 22:30:00,98.648,98.667,98.648,98.653,29600000.0
2007-05-21 22:31:00,98.69,98.69,98.69,98.69,16800000.0
2007-05-21 22:32:00,98.69,98.7,98.69,98.7,16800000.0
2007-05-21 22:33:00,98.7,98.7,98.69,98.69,47200000.0
2007-05-21 22:34:00,98.7,98.7,98.68,98.69,168800000.0
2007-05-21 22:35:00,98.685,98.69,98.68,98.69,25600000.0
2007-05-21 22:36:00,98.68,98.68,98.66,98.67,89500000.0
2007-05-21 22:37:00,98.68,98.69,98.68,98.68,70400000.0
2007-05-21 22:38:00,98.68,98.68,98.68,98.68,48100000.0
2007-05-21 22:39:00,98.68,98.68,98.67,98.67,92600000.0
2007-05-21 22:40:00,98.68,98.68,98.67,98.67,113900000.0
2007-05-21 22:41:00,98.67,98.68,98.66,98.66,172900002.0
2007-05-21 22:42:00,98.67,98.67,98.66,98.665,98400000.0
2007-05-21 22:43:00,98.665,98.67,98.66,98.67,110099999.0
2007-05-21 22:44:00,98.67,98.67,98.665,98.665,30400000.0
2007-05-21 22:45:00,98.66,98.68,98.66,98.68,168200001.0
2007-05-21 22:46:00,98.68,98.69,98.68,98.68,104000000.0
2007-05-21 22:47:00,98.68,98.7,98.67,98.69,227600000.0
2007-05-21 22:48:00,98.69,98.69,98.68,98.685,112300000.0
2007-05-21 22:49:00,98.69,98.71,98.685,98.685,282800000.0
2007-05-21 22:50:00,98.685,98.71,98.685,98.7,69600000.0
2007-05-21 22:51:00,98.7,98.7,98.69,98.7,41600000.0
2007-05-21 22:52:00,98.7,98.71,98.69,98.695,40500000.0
2007-05-21 22:53:00,98.7,98.7,98.69,98.69,53600000.0
2007-05-21 22:54:00,98.69,98.7,98.69,98.69,48100000.0
2007-05-21 22:55:00,98.69,98.7,98.68,98.68,97500000.0
2007-05-21 22:56:00,98.69,98.69,98.68,98.69,92800000.0
2007-05-21 22:57:00,98.7,98.7,98.69,98.69,88800000.0
2007-05-21 22:58:00,98.69,98.69,98.69,98.69,9600000.0
2007-05-21 22:59:00,98.69,98.69,98.66,98.66,20700000.0
2007-05-21 23:00:00,98.66,98.66,98.66,98.66,19000000.0
2007-05-21 23:01:00,98.66,98.66,98.66,98.66,28500000.0
2007-05-21 23:02:00,98.66,98.66,98.65,98.65,26000000.0
2007-05-21 23:03:00,98.68,98.68,98.67,98.67,23800000.0
2007-05-21 23:04:00,98.67,98.7,98.67,98.7,93400000.0
2007-05-21 23:05:00,98.69,98.69,98.69,98.69,15900000.0
2007-05-21 23:06:00,98.672,98.695,98.672,98.69,74400000.0
2007-05-21 23:07:00,98.7,98.7,98.68,98.69,68200000.0
2007-05-21 23:08:00,98.69,98.69,98.68,98.69,148100000.0
2007-05-21 23:09:00,98.69,98.705,98.685,98.697,482399998.0
2007-05-21 23:10:00,98.694,98.705,98.674,98.705,274400001.0
2007-05-21 23:11:00,98.695,98.695,98.674,98.68,431900001.0
2007-05-21 23:12:00,98.69,98.69,98.69,98.69,19000000.0
2007-05-21 23:13:00,98.71,98.72,98.69,98.71,123800000.0
2007-05-21 23:14:00,98.715,98.72,98.67,98.68,137500001.0
2007-05-21 23:15:00,98.72,98.72,98.69,98.69,29500000.0
2007-05-21 23:16:00,98.71,98.71,98.68,98.695,99900000.0
2007-05-21 23:17:00,98.695,98.7,98.66,98.66,99600002.0
2007-05-21 23:18:00,98.69,98.7,98.66,98.7,98100000.0
2007-05-21 23:19:00,98.695,98.71,98.68,98.7,100600000.0
2007-05-21 23:20:00,98.695,98.7,98.66,98.66,324800002.0
2007-05-21 23:21:00,98.66,98.69,98.66,98.67,98000004.0
2007-05-21 23:22:00,98.67,98.69,98.66,98.69,109000004.0
2007-05-21 23:23:00,98.685,98.69,98.67,98.67,42400000.0
2007-05-21 23:24:00,98.675,98.68,98.66,98.68,114700002.0
2007-05-21 23:25:00,98.68,98.69,98.67,98.67,73799999.0
2007-05-21 23:26:00,98.69,98.69,98.68,98.68,80000000.0
2007-05-21 23:27:00,98.69,98.69,98.65,98.66,203300000.0
2007-05-21 23:28:00,98.69,98.69,98.66,98.66,54700000.0
2007-05-21 23:29:00,98.66,98.69,98.66,98.69,82100001.0
2007-05-21 23:30:00,98.685,98.69,98.66,98.69,52600000.0
2007-05-21 23:31:00,98.69,98.69,98.69,98.69,20000000.0
2007-05-21 23:32:00,98.69,98.69,98.69,98.69,24000000.0
2007-05-21 23:33:00,98.69,98.69,98.69,98.69,20000000.0
2007-05-21 23:34:00,98.69,98.69,98.69,98.69,4000000.0
2007-05-21 23:35:00,98.675,98.675,98.664,98.673,64800000.0
2007-05-21 23:36:00,98.658,98.679,98.658,98.673,625600000.0
2007-05-21 23:37:00,98.69,98.69,98.69,98.69,19200000.0
2007-05-21 23:38:00,98.69,98.69,98.69,98.69,4000000.0
2007-05-21 23:39:00,98.685,98.7,98.67,98.69,104600000.0
2007-05-21 23:40:00,98.7,98.71,98.68,98.71,101500000.0
2007-05-21 23:41:00,98.71,98.71,98.69,98.71,51900000.0
2007-05-21 23:42:00,98.71,98.71,98.7,98.7,55200000.0
2007-05-21 23:43:00,98.705,98.705,98.7,98.7,26400000.0
2007-05-21 23:44:00,98.7,98.71,98.7,98.7,56800000.0
2007-05-21 23:45:00,98.7,98.7,98.69,98.695,68700000.0
2007-05-21 23:46:00,98.695,98.7,98.69,98.69,63200000.0
2007-05-21 23:47:00,98.7,98.71,98.69,98.71,42400000.0
2007-05-21 23:48:00,98.705,98.71,98.7,98.705,36500000.0
2007-05-21 23:49:00,98.71,98.73,98.69,98.72,139400003.0
2007-05-21 23:50:00,98.72,98.73,98.69,98.73,54100000.0
2007-05-21 23:51:00,98.73,98.73,98.7,98.71,91400000.0
2007-05-21 23:52:00,98.71,98.74,98.71,98.74,30300000.0
2007-05-21 23:53:00,98.71,98.75,98.71,98.75,125800000.0
2007-05-21 23:54:00,98.75,98.75,98.75,98.75,36000000.0
2007-05-21 23:55:00,98.75,98.75,98.73,98.73,36600000.0
2007-05-21 23:56:00,98.725,98.728,98.72,98.723,223900000.0
2007-05-21 23:57:00,98.75,98.76,98.72,98.755,128200001.0
2007-05-21 23:58:00,98.72,98.77,98.72,98.74,183199999.0
2007-05-21 23:59:00,98.74,98.77,98.74,98.75,75500000.0
2007-05-22 00:00:00,98.78,98.78,98.74,98.77,318699998.0
2007-05-22 00:01:00,98.765,98.77,98.74,98.76,169300000.0
2007-05-22 00:02:00,98.74,98.76,98.74,98.76,91700000.0
2007-05-22 00:03:00,98.76,98.77,98.76,98.765,126400000.0
2007-05-22 00:04:00,98.765,98.765,98.76,98.76,18800000.0
2007-05-22 00:05:00,98.75,98.77,98.74,98.74,188400000.0
2007-05-22 00:06:00,98.74,98.74,98.74,98.74,13600000.0
2007-05-22 00:07:00,98.735,98.74,98.73,98.74,56800000.0
2007-05-22 00:08:00,98.74,98.74,98.71,98.74,95000000.0
2007-05-22 00:09:00,98.74,98.77,98.73,98.74,216400003.0
2007-05-22 00:10:00,98.77,98.77,98.74,98.76,66200000.0
2007-05-22 00:11:00,98.76,98.76,98.72,98.73,183500000.0
2007-05-22 00:12:00,98.73,98.76,98.72,98.74,142400000.0
2007-05-22 00:13:00,98.74,98.76,98.71,98.74,228800000.0
2007-05-22 00:14:00,98.72,98.75,98.72,98.75,28400000.0
2007-05-22 00:15:00,98.745,98.75,98.72,98.74,65500000.0
2007-05-22 00:16:00,98.74,98.74,98.74,98.74,12000000.0
2007-05-22 00:17:00,98.74,98.75,98.73,98.73,62100000.0
2007-05-22 00:18:00,98.73,98.76,98.71,98.725,288000000.0
2007-05-22 00:19:00,98.73,98.74,98.71,98.73,160300001.0
2007-05-22 00:20:00,98.73,98.73,98.71,98.72,47200000.0
2007-05-22 00:21:00,98.72,98.73,98.71,98.73,103800001.0
2007-05-22 00:22:00,98.73,98.74,98.73,98.74,60700000.0
2007-05-22 00:23:00,98.698,98.725,98.698,98.71,102900000.0
2007-05-22 00:24:00,98.74,98.74,98.71,98.71,55900000.0
2007-05-22 00:25:00,98.71,98.75,98.71,98.72,132799999.0
2007-05-22 00:26:00,98.73,98.75,98.72,98.75,203700000.0
2007-05-22 00:27:00,98.75,98.75,98.73,98.75,86200000.0
2007-05-22 00:28:00,98.75,98.76,98.74,98.745,72000000.0
2007-05-22 00:29:00,98.75,98.76,98.73,98.76,81600000.0
2007-05-22 00:30:00,98.76,98.76,98.74,98.755,86600000.0
2007-05-22 00:31:00,98.75,98.75,98.75,98.75,11200000.0
2007-05-22 00:32:00,98.75,98.76,98.75,98.75,129600000.0
2007-05-22 00:33:00,98.75,98.76,98.74,98.74,82400000.0
2007-05-22 00:34:00,98.75,98.76,98.75,98.75,67200000.0
2007-05-22 00:35:00,98.75,98.75,98.745,98.75,20700000.0
2007-05-22 00:36:00,98.75,98.76,98.745,98.745,131200000.0
2007-05-22 00:37:00,98.75,98.75,98.75,98.75,2400000.0
2007-05-22 00:38:00,98.75,98.75,98.75,98.75,28800000.0
2007-05-22 00:39:00,98.75,98.77,98.73,98.73,73600000.0
2007-05-22 00:40:00,98.75,98.76,98.73,98.76,92800000.0
2007-05-22 00:41:00,98.74,98.74,98.74,98.74,92800000.0
2007-05-22 00:42:00,98.74,98.75,98.73,98.74,173600000.0
2007-05-22 00:43:00,98.735,98.735,98.72,98.73,96000000.0
2007-05-22 00:44:00,98.73,98.76,98.73,98.745,251900001.0
2007-05-22 00:45:00,98.745,98.76,98.74,98.75,197000000.0
2007-05-22 00:46:00,98.75,98.75,98.74,98.74,87200000.0
2007-05-22 00:47:00,98.74,98.74,98.73,98.74,91100000.0
2007-05-22 00:48:00,98.74,98.74,98.7,98.74,120300000.0
2007-05-22 00:49:00,98.74,98.75,98.74,98.74,74400000.0
2007-05-22 00:50:00,98.735,98.76,98.735,98.74,88800000.0
2007-05-22 00:51:00,98.74,98.75,98.74,98.74,105000000.0
2007-05-22 00:52:00,98.74,98.75,98.72,98.74,148600000.0
2007-05-22 00:53:00,98.735,98.74,98.71,98.735,187800000.0
2007-05-22 00:54:00,98.74,98.74,98.71,98.74,63200000.0
2007-05-22 00:55:00,98.745,98.745,98.72,98.74,60700001.0
2007-05-22 00:56:00,98.722,98.723,98.708,98.714,79200000.0
2007-05-22 00:57:00,98.74,98.74,98.71,98.74,222800000.0
2007-05-22 00:58:00,98.74,98.74,98.73,98.74,147800000.0
2007-05-22 00:59:00,98.74,98.74,98.72,98.74,144800000.0
2007-05-22 01:00:00,98.74,98.75,98.74,98.75,100800000.0
2007-05-22 01:01:00,98.75,98.76,98.72,98.74,143800000.0
2007-05-22 01:02:00,98.74,98.75,98.74,98.75,88800000.0
2007-05-22 01:03:00,98.726,98.741,98.719,98.719,581200000.0
2007-05-22 01:04:00,98.73,98.75,98.72,98.745,70800000.0
2007-05-22 01:05:00,98.73,98.75,98.73,98.75,59900000.0
2007-05-22 01:06:00,98.75,98.75,98.75,98.75,9600000.0
2007-05-22 01:07:00,98.75,98.75,98.745,98.745,13600000.0
2007-05-22 01:08:00,98.75,98.755,98.72,98.745,185200000.0
2007-05-22 01:09:00,98.745,98.75,98.74,98.75,48300000.0
2007-05-22 01:10:00,98.72,98.75,98.72,98.75,80399999.0
2007-05-22 01:11:00,98.755,98.76,98.75,98.75,102500000.0
2007-05-22 01:12:00,98.755,98.755,98.74,98.74,65200000.0
2007-05-22 01:13:00,98.74,98.74,98.74,98.74,51200000.0
2007-05-22 01:14:00,98.74,98.745,98.74,98.745,66400000.0
2007-05-22 01:15:00,98.75,98.755,98.74,98.75,79700000.0
2007-05-22 01:16:00,98.75,98.75,98.73,98.74,100700001.0
2007-05-22 01:17:00,98.74,98.74,98.73,98.74,98400000.0
2007-05-22 01:18:00,98.74,98.74,98.73,98.74,111200000.0
2007-05-22 01:19:00,98.74,98.74,98.74,98.74,43200000.0
2007-05-22 01:20:00,98.74,98.74,98.74,98.74,92800000.0
2007-05-22 01:21:00,98.74,98.74,98.73,98.74,56700000.0
2007-05-22 01:22:00,98.74,98.745,98.73,98.73,144000000.0
2007-05-22 01:23:00,98.74,98.745,98.74,98.745,36800000.0
2007-05-22 01:24:00,98.74,98.76,98.74,98.76,93100000.0
2007-05-22 01:25:00,98.755,98.755,98.75,98.75,18400000.0
2007-05-22 01:26:00,98.745,98.755,98.74,98.75,87900000.0
2007-05-22 01:27:00,98.74,98.74,98.7,98.73,102300000.0
2007-05-22 01:28:00,98.73,98.75,98.71,98.74,212999998.0
2007-05-22 01:29:00,98.74,98.75,98.74,98.74,168800000.0
2007-05-22 01:30:00,98.74,98.74,98.71,98.71,93900000.0
2007-05-22 01:31:00,98.74,98.75,98.72,98.74,301999999.0
2007-05-22 01:32:00,98.74,98.745,98.72,98.73,224800000.0
2007-05-22 01:33:00,98.75,98.75,98.73,98.75,205500000.0
2007-05-22 01:34:00,98.75,98.75,98.73,98.73,132900000.0
2007-05-22 01:35:00,98.73,98.73,98.73,98.73,19200000.0
2007-05-22 01:36:00,98.71,98.71,98.71,98.71,6400000.0
2007-05-22 01:37:00,98.71,98.73,98.71,98.72,66400000.0
2007-05-22 01:38:00,98.72,98.73,98.7,98.73,150100000.0
2007-05-22 01:39:00,98.73,98.73,98.71,98.71,58100000.0
2007-05-22 01:40:00,98.71,98.71,98.695,98.695,61900000.0
2007-05-22 01:41:00,98.7,98.71,98.69,98.71,50200000.0
2007-05-22 01:42:00,98.71,98.71,98.69,98.7,112500000.0
2007-05-22 01:43:00,98.69,98.7,98.68,98.69,146500000.0
2007-05-22 01:44:00,98.685,98.69,98.675,98.68,123700000.0
2007-05-22 01:45:00,98.68,98.7,98.68,98.7,136800000.0
2007-05-22 01:46:00,98.7,98.71,98.7,98.7,98400000.0
2007-05-22 01:47:00,98.7,98.72,98.69,98.7,406000001.0
2007-05-22 01:48:00,98.71,98.71,98.69,98.7,325500001.0
2007-05-22 01:49:00,98.71,98.71,98.69,98.69,179200000.0
2007-05-22 01:50:00,98.7,98.71,98.7,98.71,64800000.0
2007-05-22 01:51:00,98.72,98.72,98.72,98.72,7200000.0
2007-05-22 01:52:00,98.72,98.72,98.7,98.71,154400000.0
2007-05-22 01:53:00,98.71,98.71,98.69,98.71,147700002.0
2007-05-22 01:54:00,98.7,98.72,98.7,98.72,52000000.0
2007-05-22 01:55:00,98.72,98.72,98.72,98.72,10400000.0
2007-05-22 01:56:00,98.72,98.72,98.715,98.715,7200000.0
2007-05-22 01:57:00,98.72,98.72,98.72,98.72,4800000.0
2007-05-22 01:58:00,98.72,98.72,98.71,98.72,39200000.0
2007-05-22 01:59:00,98.72,98.72,98.7,98.715,442800007.0
2007-05-22 02:00:00,98.71,98.72,98.7,98.71,90400000.0
2007-05-22 02:01:00,98.71,98.72,98.7,98.71,161200000.0
2007-05-22 02:02:00,98.71,98.71,98.69,98.71,213300001.0
2007-05-22 02:03:00,98.71,98.71,98.7,98.71,154800000.0
2007-05-22 02:04:00,98.71,98.71,98.71,98.71,57600000.0
2007-05-22 02:05:00,98.71,98.71,98.69,98.71,116800000.0
2007-05-22 02:06:00,98.695,98.71,98.68,98.7,289600000.0
2007-05-22 02:07:00,98.71,98.71,98.7,98.7,200800000.0
2007-05-22 02:08:00,98.7,98.71,98.68,98.68,150400000.0
2007-05-22 02:09:00,98.68,98.69,98.67,98.67,181600000.0
2007-05-22 02:10:00,98.67,98.69,98.65,98.67,670599993.0
2007-05-22 02:11:00,98.67,98.68,98.66,98.67,320400000.0
2007-05-22 02:12:00,98.67,98.68,98.67,98.67,158400000.0
2007-05-22 02:13:00,98.67,98.68,98.65,98.68,214900001.0
2007-05-22 02:14:00,98.67,98.68,98.65,98.67,405400001.0
2007-05-22 02:15:00,98.66,98.67,98.66,98.665,168400000.0
2007-05-22 02:16:00,98.67,98.68,98.67,98.68,13600000.0
2007-05-22 02:17:00,98.67,98.68,98.67,98.68,72000000.0
2007-05-22 02:18:00,98.675,98.68,98.67,98.68,56800000.0
2007-05-22 02:19:00,98.675,98.68,98.67,98.67,112400000.0
2007-05-22 02:20:00,98.67,98.68,98.665,98.68,238900000.0
2007-05-22 02:21:00,98.68,98.68,98.66,98.665,357600002.0
2007-05-22 02:22:00,98.67,98.68,98.66,98.66,195099999.0
2007-05-22 02:23:00,98.665,98.68,98.665,98.68,144700000.0
2007-05-22 02:24:00,98.68,98.68,98.67,98.68,216400000.0
2007-05-22 02:25:00,98.68,98.68,98.66,98.675,330099999.0
2007-05-22 02:26:00,98.68,98.69,98.66,98.69,222899997.0
2007-05-22 02:27:00,98.69,98.69,98.67,98.69,183299998.0
2007-05-22 02:28:00,98.685,98.69,98.67,98.69,211200000.0
2007-05-22 02:29:00,98.69,98.69,98.67,98.685,368699998.0
2007-05-22 02:30:00,98.685,98.7,98.68,98.7,266400000.0
2007-05-22 02:31:00,98.7,98.7,98.69,98.69,231200000.0
2007-05-22 02:32:00,98.69,98.7,98.68,98.68,291899999.0
2007-05-22 02:33:00,98.685,98.69,98.685,98.69,119600000.0
2007-05-22 02:34:00,98.69,98.69,98.69,98.69,74400000.0
2007-05-22 02:35:00,98.69,98.69,98.69,98.69,66500000.0
2007-05-22 02:36:00,98.69,98.7,98.69,98.7,259399999.0
2007-05-22 02:37:00,98.695,98.7,98.685,98.685,137600000.0
2007-05-22 02:38:00,98.685,98.69,98.67,98.68,166000001.0
2007-05-22 02:39:00,98.68,98.68,98.67,98.68,75200000.0
2007-05-22 02:40:00,98.68,98.69,98.68,98.68,131100000.0
2007-05-22 02:41:00,98.68,98.7,98.68,98.69,326900001.0
2007-05-22 02:42:00,98.69,98.69,98.685,98.69,185600000.0
2007-05-22 02:43:00,98.685,98.69,98.68,98.68,61600000.0
2007-05-22 02:44:00,98.69,98.7,98.69,98.7,645899991.0
2007-05-22 02:45:00,98.7,98.7,98.68,98.69,472799992.0
2007-05-22 02:46:00,98.695,98.71,98.69,98.69,450199999.0
2007-05-22 02:47:00,98.69,98.7,98.69,98.69,180600000.0
2007-05-22 02:48:00,98.69,98.7,98.69,98.69,210400000.0
2007-05-22 02:49:00,98.7,98.7,98.68,98.68,345299998.0
2007-05-22 02:50:00,98.69,98.69,98.68,98.68,229199998.0
2007-05-22 02:51:00,98.68,98.69,98.68,98.69,30400000.0
2007-05-22 02:52:00,98.69,98.7,98.68,98.68,181600000.0
2007-05-22 02:53:00,98.68,98.69,98.68,98.69,158400000.0
2007-05-22 02:54:00,98.69,98.7,98.68,98.695,489600000.0
2007-05-22 02:55:00,98.695,98.71,98.68,98.7,260000000.0
2007-05-22 02:56:00,98.7,98.72,98.7,98.72,580300000.0
2007-05-22 02:57:00,98.72,98.72,98.69,98.71,341500001.0
2007-05-22 02:58:00,98.7,98.71,98.69,98.705,163000001.0
2007-05-22 02:59:00,98.705,98.705,98.69,98.7,68200001.0
2007-05-22 03:00:00,98.7,98.7,98.69,98.69,131100001.0
2007-05-22 03:01:00,98.7,98.71,98.69,98.7,218400000.0
2007-05-22 03:02:00,98.69,98.71,98.69,98.7,73400001.0
2007-05-22 03:03:00,98.7,98.7,98.7,98.7,104000000.0
2007-05-22 03:04:00,98.7,98.705,98.69,98.69,380600008.0
2007-05-22 03:05:00,98.7,98.71,98.7,98.7,276899995.0
2007-05-22 03:06:00,98.71,98.71,98.7,98.705,161799998.0
2007-05-22 03:07:00,98.71,98.71,98.7,98.71,155200000.0
2007-05-22 03:08:00,98.705,98.71,98.705,98.71,68800000.0
2007-05-22 03:09:00,98.71,98.71,98.7,98.71,71200000.0
2007-05-22 03:10:00,98.7,98.71,98.7,98.71,38299999.0
2007-05-22 03:11:00,98.705,98.71,98.7,98.71,132700000.0
2007-05-22 03:12:00,98.71,98.71,98.71,98.71,27200000.0
2007-05-22 03:13:00,98.71,98.71,98.7,98.71,77600000.0
2007-05-22 03:14:00,98.7,98.7,98.7,98.7,36800000.0
2007-05-22 03:15:00,98.7,98.71,98.7,98.7,74400000.0
2007-05-22 03:16:00,98.69,98.7,98.69,98.7,51700000.0
2007-05-22 03:17:00,98.71,98.71,98.7,98.7,66400000.0
2007-05-22 03:18:00,98.7,98.71,98.68,98.695,236700001.0
2007-05-22 03:19:00,98.695,98.71,98.69,98.7,203999999.0
2007-05-22 03:20:00,98.7,98.7,98.68,98.69,196300000.0
2007-05-22 03:21:00,98.69,98.71,98.68,98.7,199500000.0
2007-05-22 03:22:00,98.705,98.71,98.7,98.7,294400000.0
2007-05-22 03:23:00,98.7,98.71,98.7,98.7,75100000.0
2007-05-22 03:24:00,98.71,98.71,98.7,98.7,74400000.0
2007-05-22 03:25:00,98.7,98.71,98.7,98.7,69600000.0
2007-05-22 03:26:00,98.7,98.71,98.69,98.69,206200002.0
2007-05-22 03:27:00,98.71,98.71,98.7,98.71,38000000.0
2007-05-22 03:28:00,98.72,98.735,98.71,98.735,339099997.0
2007-05-22 03:29:00,98.74,98.74,98.71,98.73,256500001.0
2007-05-22 03:30:00,98.73,98.74,98.72,98.72,240800000.0
2007-05-22 03:31:00,98.72,98.725,98.72,98.72,40800000.0
2007-05-22 03:32:00,98.72,98.72,98.71,98.71,112000000.0
2007-05-22 03:33:00,98.715,98.72,98.71,98.71,96000000.0
2007-05-22 03:34:00,98.71,98.72,98.7,98.72,175200001.0
2007-05-22 03:35:00,98.72,98.72,98.7,98.7,235899999.0
2007-05-22 03:36:00,98.71,98.71,98.7,98.7,112500000.0
2007-05-22 03:37:00,98.7,98.71,98.7,98.71,21600000.0
2007-05-22 03:38:00,98.71,98.72,98.705,98.705,167100000.0
2007-05-22 03:39:00,98.705,98.705,98.705,98.705,5600000.0
2007-05-22 03:40:00,98.67,98.694,98.637,98.637,389400000.0
2007-05-22 03:41:00,98.71,98.71,98.71,98.71,37600000.0
2007-05-22 03:42:00,98.71,98.71,98.69,98.69,188099999.0
2007-05-22 03:43:00,98.7,98.7,98.7,98.7,10400000.0
2007-05-22 03:44:00,98.7,98.7,98.69,98.7,75200000.0
2007-05-22 03:45:00,98.7,98.7,98.68,98.69,161799998.0
2007-05-22 03:46:00,98.69,98.69,98.67,98.67,329000000.0
2007-05-22 03:47:00,98.67,98.68,98.67,98.67,335900000.0
2007-05-22 03:48:00,98.67,98.67,98.66,98.67,52000000.0
2007-05-22 03:49:00,98.648,98.657,98.629,98.657,44000000.0
2007-05-22 03:50:00,98.67,98.67,98.66,98.665,59200000.0
2007-05-22 03:51:00,98.665,98.685,98.66,98.685,221300000.0
2007-05-22 03:52:00,98.69,98.69,98.69,98.69,4800000.0
2007-05-22 03:53:00,98.675,98.675,98.648,98.66,122900000.0
2007-05-22 03:54:00,98.69,98.7,98.69,98.7,24000000.0
2007-05-22 03:55:00,98.7,98.7,98.7,98.7,84000000.0
2007-05-22 03:56:00,98.7,98.7,98.7,98.7,40800000.0
2007-05-22 03:57:00,98.7,98.71,98.7,98.71,25600000.0
2007-05-22 03:58:00,98.71,98.71,98.71,98.71,10400000.0
2007-05-22 03:59:00,98.71,98.71,98.71,98.71,24800000.0
2007-05-22 04:00:00,98.71,98.71,98.71,98.71,29600000.0
2007-05-22 04:01:00,98.72,98.72,98.71,98.71,39200000.0
2007-05-22 04:02:00,98.687,98.696,98.667,98.667,26400000.0
2007-05-22 04:03:00,98.71,98.71,98.7,98.705,223500000.0
2007-05-22 04:04:00,98.71,98.71,98.7,98.7,115800000.0
2007-05-22 04:05:00,98.695,98.705,98.69,98.7,122500000.0
2007-05-22 04:06:00,98.705,98.71,98.7,98.705,64800000.0
2007-05-22 04:07:00,98.705,98.71,98.7,98.71,260000000.0
2007-05-22 04:08:00,98.72,98.72,98.68,98.71,110200000.0
2007-05-22 04:09:00,98.71,98.71,98.705,98.705,38400000.0
2007-05-22 04:10:00,98.705,98.72,98.705,98.72,30400000.0
2007-05-22 04:11:00,98.72,98.72,98.68,98.7,115800000.0
2007-05-22 04:12:00,98.65,98.686,98.623,98.662,207000000.0
2007-05-22 04:13:00,98.71,98.71,98.705,98.705,13600000.0
2007-05-22 04:14:00,98.705,98.71,98.7,98.7,96800000.0
2007-05-22 04:15:00,98.705,98.71,98.7,98.7,237600000.0
2007-05-22 04:16:00,98.7,98.7,98.7,98.7,4000000.0
2007-05-22 04:17:00,98.7,98.7,98.69,98.69,99600000.0
2007-05-22 04:18:00,98.69,98.7,98.69,98.7,77400000.0
2007-05-22 04:19:00,98.7,98.71,98.7,98.7,160000000.0
2007-05-22 04:20:00,98.71,98.71,98.69,98.69,107200000.0
2007-05-22 04:21:00,98.69,98.71,98.69,98.7,187500000.0
2007-05-22 04:22:00,98.7,98.71,98.7,98.7,148800000.0
2007-05-22 04:23:00,98.7,98.71,98.7,98.7,672000000.0
2007-05-22 04:24:00,98.71,98.71,98.7,98.7,16800000.0
2007-05-22 04:25:00,98.7,98.7,98.69,98.7,93600000.0
2007-05-22 04:26:00,98.7,98.7,98.68,98.69,70400000.0
2007-05-22 04:27:00,98.69,98.69,98.67,98.67,221200005.0
2007-05-22 04:28:00,98.69,98.69,98.68,98.68,90400000.0
2007-05-22 04:29:00,98.69,98.69,98.67,98.68,65500001.0
2007-05-22 04:30:00,98.639,98.667,98.638,98.646,402100000.0
2007-05-22 04:31:00,98.68,98.68,98.68,98.68,33600000.0
2007-05-22 04:32:00,98.68,98.69,98.68,98.68,139200000.0
2007-05-22 04:33:00,98.68,98.68,98.68,98.68,10600000.0
2007-05-22 04:34:00,98.68,98.68,98.68,98.68,10400000.0
2007-05-22 04:35:00,98.658,98.663,98.645,98.658,42300000.0
2007-05-22 04:36:00,98.68,98.69,98.68,98.69,71200000.0
2007-05-22 04:37:00,98.69,98.7,98.69,98.7,101600000.0
2007-05-22 04:38:00,98.7,98.7,98.68,98.7,189900000.0
2007-05-22 04:39:00,98.69,98.7,98.69,98.7,57600000.0
2007-05-22 04:40:00,98.7,98.705,98.69,98.7,93100000.0
2007-05-22 04:41:00,98.7,98.71,98.7,98.705,28000000.0
2007-05-22 04:42:00,98.705,98.72,98.705,98.72,43200000.0
2007-05-22 04:43:00,98.715,98.73,98.71,98.73,151200000.0
2007-05-22 04:44:00,98.725,98.725,98.71,98.72,125600000.0
2007-05-22 04:45:00,98.72,98.72,98.71,98.72,100199999.0
2007-05-22 04:46:00,98.73,98.73,98.71,98.715,310400000.0
2007-05-22 04:47:00,98.715,98.73,98.715,98.72,223300000.0
2007-05-22 04:48:00,98.72,98.74,98.71,98.73,383599999.0
2007-05-22 04:49:00,98.73,98.73,98.72,98.73,144000000.0
2007-05-22 04:50:00,98.73,98.73,98.71,98.72,497300001.0
2007-05-22 04:51:00,98.72,98.73,98.71,98.715,135700000.0
2007-05-22 04:52:00,98.72,98.72,98.71,98.72,109600000.0
2007-05-22 04:53:00,98.72,98.72,98.71,98.72,72800000.0
2007-05-22 04:54:00,98.72,98.72,98.72,98.72,4800000.0
2007-05-22 04:55:00,98.72,98.72,98.7,98.71,171400001.0
2007-05-22 04:56:00,98.71,98.72,98.7,98.72,90700000.0
2007-05-22 04:57:00,98.72,98.72,98.72,98.72,12800000.0
2007-05-22 04:58:00,98.71,98.72,98.71,98.71,129600000.0
2007-05-22 04:59:00,98.71,98.73,98.7,98.72,454899995.0
2007-05-22 05:00:00,98.72,98.73,98.72,98.72,154400000.0
2007-05-22 05:01:00,98.715,98.715,98.715,98.715,10400000.0
2007-05-22 05:02:00,98.72,98.73,98.72,98.73,79200000.0
2007-05-22 05:03:00,98.73,98.73,98.73,98.73,71300000.0
2007-05-22 05:04:00,98.73,98.73,98.72,98.725,77000000.0
2007-05-22 05:05:00,98.73,98.74,98.72,98.72,247799999.0
2007-05-22 05:06:00,98.73,98.74,98.72,98.73,345400002.0
2007-05-22 05:07:00,98.73,98.74,98.73,98.73,53600000.0
2007-05-22 05:08:00,98.73,98.73,98.73,98.73,65600000.0
2007-05-22 05:09:00,98.678,98.712,98.678,98.712,60800000.0
2007-05-22 05:10:00,98.73,98.74,98.72,98.74,32500000.0
2007-05-22 05:11:00,98.73,98.74,98.73,98.74,7200000.0
2007-05-22 05:12:00,98.74,98.74,98.73,98.73,16000000.0
2007-05-22 05:13:00,98.74,98.74,98.74,98.74,800000.0
2007-05-22 05:14:00,98.74,98.74,98.74,98.74,5600000.0
2007-05-22 05:15:00,98.74,98.74,98.74,98.74,11200000.0
2007-05-22 05:16:00,98.74,98.74,98.74,98.74,2400000.0
2007-05-22 05:17:00,98.693,98.727,98.683,98.727,72700000.0
2007-05-22 05:18:00,98.74,98.74,98.73,98.73,86400000.0
2007-05-22 05:19:00,98.73,98.73,98.72,98.72,113400000.0
2007-05-22 05:20:00,98.73,98.73,98.73,98.73,5600000.0
2007-05-22 05:21:00,98.73,98.73,98.73,98.73,1600000.0
2007-05-22 05:22:00,98.73,98.73,98.73,98.73,1600000.0
2007-05-22 05:23:00,98.73,98.73,98.73,98.73,3200000.0
2007-05-22 05:24:00,98.72,98.73,98.72,98.73,87200000.0
2007-05-22 05:25:00,98.73,98.73,98.73,98.73,1600000.0
2007-05-22 05:26:00,98.73,98.73,98.73,98.73,8000000.0
2007-05-22 05:27:00,98.73,98.73,98.72,98.73,36800000.0
2007-05-22 05:28:00,98.71,98.72,98.71,98.715,87100001.0
2007-05-22 05:29:00,98.72,98.72,98.72,98.72,35200000.0
2007-05-22 05:30:00,98.72,98.72,98.71,98.71,19200000.0
2007-05-22 05:31:00,98.71,98.72,98.71,98.72,31200000.0
2007-05-22 05:32:00,98.72,98.72,98.71,98.71,139200000.0
2007-05-22 05:33:00,98.72,98.72,98.7,98.705,104200001.0
2007-05-22 05:34:00,98.71,98.71,98.69,98.71,113000000.0
2007-05-22 05:35:00,98.693,98.7,98.678,98.678,186400000.0
2007-05-22 05:36:00,98.71,98.71,98.7,98.7,44800000.0
2007-05-22 05:37:00,98.7,98.7,98.69,98.7,55400000.0
2007-05-22 05:38:00,98.7,98.7,98.7,98.7,40000000.0
2007-05-22 05:39:00,98.7,98.7,98.69,98.69,82400000.0
2007-05-22 05:40:00,98.69,98.69,98.68,98.68,304600000.0
2007-05-22 05:41:00,98.69,98.69,98.69,98.69,110400000.0
2007-05-22 05:42:00,98.69,98.69,98.69,98.69,55200000.0
2007-05-22 05:43:00,98.69,98.69,98.68,98.68,61499999.0
2007-05-22 05:44:00,98.69,98.69,98.69,98.69,44800000.0
2007-05-22 05:45:00,98.663,98.674,98.662,98.674,53200000.0
2007-05-22 05:46:00,98.672,98.672,98.652,98.672,62900000.0
2007-05-22 05:47:00,98.69,98.69,98.68,98.69,52700001.0
2007-05-22 05:48:00,98.7,98.7,98.7,98.7,800000.0
2007-05-22 05:49:00,98.69,98.7,98.69,98.7,84800000.0
2007-05-22 05:50:00,98.7,98.7,98.7,98.7,80000000.0
2007-05-22 05:51:00,98.681,98.681,98.662,98.662,7200000.0
2007-05-22 05:52:00,98.7,98.7,98.7,98.7,58400000.0
2007-05-22 05:53:00,98.71,98.71,98.7,98.7,90400000.0
2007-05-22 05:54:00,98.7,98.71,98.7,98.7,64800000.0
2007-05-22 05:55:00,98.7,98.71,98.7,98.7,196800000.0
2007-05-22 05:56:00,98.7,98.7,98.7,98.7,79200000.0
2007-05-22 05:57:00,98.675,98.69,98.665,98.677,114400000.0
2007-05-22 05:58:00,98.7,98.71,98.7,98.71,52800000.0
2007-05-22 05:59:00,98.666,98.694,98.666,98.681,226400000.0
2007-05-22 06:00:00,98.7,98.7,98.7,98.7,4000000.0
2007-05-22 06:01:00,98.7,98.7,98.7,98.7,95200000.0
2007-05-22 06:02:00,98.7,98.71,98.7,98.71,104800000.0
2007-05-22 06:03:00,98.71,98.71,98.69,98.69,105600000.0
2007-05-22 06:04:00,98.69,98.7,98.68,98.7,233600000.0
2007-05-22 06:05:00,98.7,98.7,98.695,98.695,71200000.0
2007-05-22 06:06:00,98.695,98.7,98.69,98.7,70500000.0
2007-05-22 06:07:00,98.664,98.677,98.649,98.667,510499999.0
2007-05-22 06:08:00,98.7,98.7,98.69,98.69,80000000.0
2007-05-22 06:09:00,98.69,98.69,98.685,98.685,75200000.0
2007-05-22 06:10:00,98.68,98.69,98.67,98.67,238700000.0
2007-05-22 06:11:00,98.67,98.68,98.67,98.67,181600000.0
2007-05-22 06:12:00,98.67,98.68,98.66,98.67,483700001.0
2007-05-22 06:13:00,98.675,98.68,98.66,98.67,347000000.0
2007-05-22 06:14:00,98.67,98.67,98.66,98.66,160800000.0
2007-05-22 06:15:00,98.66,98.67,98.66,98.66,117600000.0
2007-05-22 06:16:00,98.67,98.67,98.66,98.66,136900000.0
2007-05-22 06:17:00,98.66,98.67,98.65,98.65,259999996.0
2007-05-22 06:18:00,98.66,98.66,98.66,98.66,61600000.0
2007-05-22 06:19:00,98.66,98.67,98.66,98.66,56800000.0
2007-05-22 06:20:00,98.66,98.66,98.66,98.66,22000000.0
2007-05-22 06:21:00,98.66,98.67,98.66,98.67,60000000.0
2007-05-22 06:22:00,98.67,98.67,98.66,98.66,38400000.0
2007-05-22 06:23:00,98.66,98.68,98.66,98.66,54300000.0
2007-05-22 06:24:00,98.66,98.66,98.66,98.66,10400000.0
2007-05-22 06:25:00,98.66,98.67,98.66,98.67,75000000.0
2007-05-22 06:26:00,98.67,98.68,98.67,98.68,120700000.0
2007-05-22 06:27:00,98.68,98.68,98.67,98.67,86200000.0
2007-05-22 06:28:00,98.67,98.68,98.66,98.66,268099996.0
2007-05-22 06:29:00,98.67,98.68,98.67,98.675,172000000.0
2007-05-22 06:30:00,98.68,98.69,98.67,98.68,177599999.0
2007-05-22 06:31:00,98.69,98.69,98.68,98.68,5600000.0
2007-05-22 06:32:00,98.69,98.69,98.68,98.69,34400000.0
2007-05-22 06:33:00,98.69,98.69,98.69,98.69,3200000.0
2007-05-22 06:34:00,98.68,98.685,98.68,98.68,48800000.0
2007-05-22 06:35:00,98.69,98.69,98.69,98.69,1600000.0
2007-05-22 06:36:00,98.69,98.69,98.69,98.69,7200000.0
2007-05-22 06:37:00,98.69,98.69,98.67,98.69,206300002.0
2007-05-22 06:38:00,98.69,98.69,98.69,98.69,8800000.0
2007-05-22 06:39:00,98.69,98.69,98.69,98.69,3200000.0
2007-05-22 06:40:00,98.69,98.69,98.68,98.69,37600000.0
2007-05-22 06:41:00,98.69,98.69,98.68,98.68,23200000.0
2007-05-22 06:42:00,98.68,98.68,98.68,98.68,4800000.0
2007-05-22 06:43:00,98.68,98.68,98.675,98.68,64000000.0
2007-05-22 06:44:00,98.68,98.69,98.67,98.675,329399998.0
2007-05-22 06:45:00,98.68,98.68,98.68,98.68,112800000.0
2007-05-22 06:46:00,98.68,98.68,98.67,98.68,367200000.0
2007-05-22 06:47:00,98.68,98.68,98.66,98.68,577399992.0
2007-05-22 06:48:00,98.67,98.68,98.67,98.67,53600000.0
2007-05-22 06:49:00,98.67,98.68,98.66,98.67,76800000.0
2007-05-22 06:50:00,98.68,98.68,98.67,98.67,112600001.0
2007-05-22 06:51:00,98.68,98.68,98.675,98.68,24800000.0
2007-05-22 06:52:00,98.67,98.69,98.67,98.69,354300002.0
2007-05-22 06:53:00,98.69,98.69,98.67,98.68,22400000.0
2007-05-22 06:54:00,98.68,98.69,98.68,98.69,10400000.0
2007-05-22 06:55:00,98.69,98.69,98.68,98.69,29800000.0
2007-05-22 06:56:00,98.69,98.69,98.68,98.69,39200000.0
2007-05-22 06:57:00,98.69,98.7,98.68,98.69,224000000.0
2007-05-22 06:58:00,98.7,98.7,98.68,98.695,98000000.0
2007-05-22 06:59:00,98.7,98.74,98.69,98.74,196800000.0
2007-05-22 07:00:00,98.74,98.76,98.68,98.7,503500001.0
2007-05-22 07:01:00,98.71,98.71,98.705,98.71,95200000.0
2007-05-22 07:02:00,98.72,98.72,98.7,98.71,42400000.0
2007-05-22 07:03:00,98.71,98.71,98.7,98.71,103200000.0
2007-05-22 07:04:00,98.7,98.71,98.7,98.71,165200000.0
2007-05-22 07:05:00,98.71,98.71,98.69,98.69,138800001.0
2007-05-22 07:06:00,98.7,98.7,98.69,98.69,184000000.0
2007-05-22 07:07:00,98.695,98.7,98.69,98.69,22400000.0
2007-05-22 07:08:00,98.7,98.7,98.68,98.7,154600000.0
2007-05-22 07:09:00,98.7,98.71,98.69,98.69,136700000.0
2007-05-22 07:10:00,98.68,98.692,98.644,98.692,363900000.0
2007-05-22 07:11:00,98.7,98.7,98.7,98.7,68800000.0
2007-05-22 07:12:00,98.7,98.7,98.7,98.7,40800000.0
2007-05-22 07:13:00,98.7,98.71,98.7,98.7,128800000.0
2007-05-22 07:14:00,98.69,98.7,98.69,98.7,114400000.0
2007-05-22 07:15:00,98.69,98.7,98.69,98.69,95200000.0
2007-05-22 07:16:00,98.675,98.675,98.65,98.65,50300000.0
2007-05-22 07:17:00,98.7,98.71,98.7,98.7,6400000.0
2007-05-22 07:18:00,98.69,98.7,98.69,98.7,59200000.0
2007-05-22 07:19:00,98.7,98.7,98.7,98.7,45600000.0
2007-05-22 07:20:00,98.7,98.7,98.69,98.69,22400000.0
2007-05-22 07:21:00,98.7,98.7,98.69,98.7,72000000.0
2007-05-22 07:22:00,98.7,98.71,98.7,98.705,99500000.0
2007-05-22 07:23:00,98.705,98.72,98.7,98.72,168699999.0
2007-05-22 07:24:00,98.72,98.72,98.71,98.71,66400000.0
2007-05-22 07:25:00,98.71,98.71,98.705,98.705,98900000.0
2007-05-22 07:26:00,98.705,98.72,98.705,98.72,65600000.0
2007-05-22 07:27:00,98.72,98.72,98.7,98.72,66400000.0
2007-05-22 07:28:00,98.71,98.72,98.71,98.72,26400000.0
2007-05-22 07:29:00,98.72,98.72,98.71,98.72,60700000.0
2007-05-22 07:30:00,98.72,98.72,98.71,98.72,63700000.0
2007-05-22 07:31:00,98.72,98.73,98.72,98.73,11200000.0
2007-05-22 07:32:00,98.687,98.691,98.664,98.664,45600000.0
2007-05-22 07:33:00,98.73,98.73,98.73,98.73,7200000.0
2007-05-22 07:34:00,98.72,98.73,98.72,98.73,8800000.0
2007-05-22 07:35:00,98.72,98.73,98.71,98.73,32000000.0
2007-05-22 07:36:00,98.72,98.72,98.71,98.71,16000000.0
2007-05-22 07:37:00,98.72,98.72,98.71,98.715,52000000.0
2007-05-22 07:38:00,98.72,98.73,98.71,98.72,194500000.0
2007-05-22 07:39:00,98.72,98.72,98.7,98.71,325600000.0
2007-05-22 07:40:00,98.71,98.71,98.63,98.69,370700000.0
2007-05-22 07:41:00,98.68,98.72,98.68,98.72,232800000.0
2007-05-22 07:42:00,98.72,98.72,98.71,98.72,46400000.0
2007-05-22 07:43:00,98.72,98.73,98.71,98.72,36800000.0
2007-05-22 07:44:00,98.72,98.72,98.71,98.71,31400000.0
2007-05-22 07:45:00,98.72,98.72,98.72,98.72,12000000.0
2007-05-22 07:46:00,98.73,98.73,98.73,98.73,32800000.0
2007-05-22 07:47:00,98.73,98.74,98.72,98.72,40000000.0
2007-05-22 07:48:00,98.73,98.73,98.71,98.715,46400000.0
2007-05-22 07:49:00,98.72,98.73,98.72,98.73,10600000.0
2007-05-22 07:50:00,98.72,98.72,98.72,98.72,800000.0
2007-05-22 07:51:00,98.73,98.73,98.72,98.72,4000000.0
2007-05-22 07:52:00,98.72,98.72,98.69,98.7,44000000.0
2007-05-22 07:53:00,98.7,98.71,98.69,98.71,100800000.0
2007-05-22 07:54:00,98.7,98.72,98.7,98.72,48800000.0
2007-05-22 07:55:00,98.72,98.72,98.695,98.7,64900000.0
2007-05-22 07:56:00,98.7,98.74,98.69,98.73,62300000.0
2007-05-22 07:57:00,98.73,98.74,98.71,98.71,79800000.0
2007-05-22 07:58:00,98.71,98.72,98.7,98.72,190500000.0
2007-05-22 07:59:00,98.72,98.73,98.71,98.72,157999999.0
2007-05-22 08:00:00,98.725,98.74,98.7,98.72,261300000.0
2007-05-22 08:01:00,98.72,98.74,98.7,98.73,521700001.0
2007-05-22 08:02:00,98.73,98.74,98.725,98.73,304000000.0
2007-05-22 08:03:00,98.72,98.73,98.72,98.72,21600000.0
2007-05-22 08:04:00,98.72,98.74,98.72,98.74,346800000.0
2007-05-22 08:05:00,98.74,98.75,98.73,98.73,246400000.0
2007-05-22 08:06:00,98.74,98.74,98.7,98.72,209400001.0
2007-05-22 08:07:00,98.73,98.73,98.705,98.72,280200000.0
2007-05-22 08:08:00,98.73,98.73,98.7,98.72,350799996.0
2007-05-22 08:09:00,98.72,98.72,98.7,98.7,321600000.0
2007-05-22 08:10:00,98.7,98.7,98.66,98.68,417299999.0
2007-05-22 08:11:00,98.68,98.68,98.655,98.67,467100000.0
2007-05-22 08:12:00,98.67,98.68,98.66,98.67,418000000.0
2007-05-22 08:13:00,98.67,98.67,98.64,98.64,362900001.0
2007-05-22 08:14:00,98.64,98.64,98.61,98.63,871999996.0
2007-05-22 08:15:00,98.625,98.63,98.59,98.62,425300002.0
2007-05-22 08:16:00,98.62,98.63,98.59,98.6,347399999.0
2007-05-22 08:17:00,98.61,98.64,98.6,98.62,301800000.0
2007-05-22 08:18:00,98.62,98.65,98.62,98.64,465400000.0
2007-05-22 08:19:00,98.64,98.65,98.63,98.64,340000000.0
2007-05-22 08:20:00,98.64,98.64,98.61,98.62,375500004.0
2007-05-22 08:21:00,98.62,98.63,98.61,98.61,225000000.0
2007-05-22 08:22:00,98.61,98.62,98.6,98.62,262400000.0
2007-05-22 08:23:00,98.62,98.64,98.615,98.64,357999997.0
2007-05-22 08:24:00,98.65,98.65,98.62,98.63,243400000.0
2007-05-22 08:25:00,98.63,98.64,98.61,98.64,531200000.0
2007-05-22 08:26:00,98.635,98.66,98.62,98.63,546199999.0
2007-05-22 08:27:00,98.63,98.655,98.63,98.63,500600000.0
2007-05-22 08:28:00,98.63,98.65,98.62,98.65,405200000.0
2007-05-22 08:29:00,98.65,98.65,98.63,98.65,180000000.0
2007-05-22 08:30:00,98.63,98.65,98.63,98.65,64000000.0
2007-05-22 08:31:00,98.65,98.65,98.62,98.63,564699999.0
2007-05-22 08:32:00,98.63,98.655,98.63,98.64,494999999.0
2007-05-22 08:33:00,98.64,98.65,98.63,98.64,705400001.0
2007-05-22 08:34:00,98.635,98.64,98.62,98.625,653699995.0
2007-05-22 08:35:00,98.625,98.65,98.62,98.65,385699999.0
2007-05-22 08:36:00,98.65,98.66,98.63,98.655,918100000.0
2007-05-22 08:37:00,98.655,98.69,98.655,98.69,539800000.0
2007-05-22 08:38:00,98.69,98.69,98.65,98.655,654000001.0
2007-05-22 08:39:00,98.66,98.66,98.62,98.64,508099998.0
2007-05-22 08:40:00,98.64,98.65,98.595,98.6,312699999.0
2007-05-22 08:41:00,98.6,98.6,98.57,98.57,527200000.0
2007-05-22 08:42:00,98.58,98.61,98.58,98.6,398400000.0
2007-05-22 08:43:00,98.6,98.6,98.59,98.6,254399999.0
2007-05-22 08:44:00,98.6,98.61,98.59,98.61,243699998.0
2007-05-22 08:45:00,98.61,98.62,98.61,98.61,218000000.0
2007-05-22 08:46:00,98.61,98.61,98.6,98.61,63200000.0
2007-05-22 08:47:00,98.61,98.61,98.58,98.58,472600002.0
2007-05-22 08:48:00,98.59,98.61,98.58,98.59,360900001.0
2007-05-22 08:49:00,98.59,98.6,98.58,98.59,322999996.0
2007-05-22 08:50:00,98.59,98.6,98.56,98.58,166400000.0
2007-05-22 08:51:00,98.58,98.61,98.57,98.6,379099999.0
2007-05-22 08:52:00,98.6,98.6,98.58,98.6,132800000.0
2007-05-22 08:53:00,98.6,98.6,98.58,98.59,191399999.0
2007-05-22 08:54:00,98.59,98.6,98.58,98.59,275400000.0
2007-05-22 08:55:00,98.59,98.6,98.59,98.6,16800000.0
2007-05-22 08:56:00,98.6,98.61,98.59,98.6,36000000.0
2007-05-22 08:57:00,98.6,98.6,98.585,98.6,205200000.0
2007-05-22 08:58:00,98.61,98.61,98.6,98.61,91200000.0
2007-05-22 08:59:00,98.61,98.64,98.59,98.64,988600001.0
2007-05-22 09:00:00,98.64,98.67,98.62,98.63,773200003.0
2007-05-22 09:01:00,98.63,98.63,98.62,98.63,122300001.0
2007-05-22 09:02:00,98.62,98.63,98.6,98.62,270000000.0
2007-05-22 09:03:00,98.63,98.65,98.62,98.65,69600000.0
2007-05-22 09:04:00,98.65,98.65,98.63,98.64,256600000.0
2007-05-22 09:05:00,98.65,98.65,98.63,98.64,165600000.0
2007-05-22 09:06:00,98.64,98.64,98.62,98.63,66299999.0
2007-05-22 09:07:00,98.64,98.64,98.615,98.62,190200001.0
2007-05-22 09:08:00,98.62,98.62,98.565,98.565,452699998.0
2007-05-22 09:09:00,98.57,98.58,98.56,98.58,562000002.0
2007-05-22 09:10:00,98.58,98.59,98.56,98.57,136699999.0
2007-05-22 09:11:00,98.57,98.58,98.56,98.57,260000000.0
2007-05-22 09:12:00,98.57,98.58,98.56,98.56,406600007.0
2007-05-22 09:13:00,98.57,98.58,98.54,98.56,542300004.0
2007-05-22 09:14:00,98.56,98.57,98.54,98.56,403800000.0
2007-05-22 09:15:00,98.56,98.57,98.54,98.565,332099999.0
2007-05-22 09:16:00,98.56,98.59,98.55,98.58,506300006.0
2007-05-22 09:17:00,98.58,98.59,98.57,98.59,189100000.0
2007-05-22 09:18:00,98.59,98.59,98.57,98.58,568199999.0
2007-05-22 09:19:00,98.58,98.59,98.57,98.59,483300002.0
2007-05-22 09:20:00,98.59,98.61,98.57,98.6,692499998.0
2007-05-22 09:21:00,98.6,98.62,98.6,98.61,391100000.0
2007-05-22 09:22:00,98.61,98.61,98.6,98.6,131600003.0
2007-05-22 09:23:00,98.6,98.6,98.58,98.59,248000001.0
2007-05-22 09:24:00,98.59,98.6,98.57,98.58,640000001.0
2007-05-22 09:25:00,98.58,98.59,98.58,98.59,463400000.0
2007-05-22 09:26:00,98.59,98.59,98.57,98.57,346800007.0
2007-05-22 09:27:00,98.57,98.6,98.56,98.6,346800001.0
2007-05-22 09:28:00,98.6,98.6,98.59,98.59,39200000.0
2007-05-22 09:29:00,98.58,98.6,98.56,98.58,238600001.0
2007-05-22 09:30:00,98.58,98.59,98.57,98.59,599400002.0
2007-05-22 09:31:00,98.58,98.63,98.58,98.62,585300002.0
2007-05-22 09:32:00,98.62,98.64,98.61,98.63,172600000.0
2007-05-22 09:33:00,98.63,98.65,98.61,98.65,106399999.0
2007-05-22 09:34:00,98.65,98.67,98.64,98.67,617099996.0
2007-05-22 09:35:00,98.67,98.68,98.65,98.67,126700000.0
2007-05-22 09:36:00,98.67,98.67,98.65,98.65,631600001.0
2007-05-22 09:37:00,98.66,98.66,98.65,98.66,137100001.0
2007-05-22 09:38:00,98.66,98.67,98.64,98.645,393800004.0
2007-05-22 09:39:00,98.645,98.65,98.62,98.64,480499999.0
2007-05-22 09:40:00,98.63,98.65,98.625,98.65,545900001.0
2007-05-22 09:41:00,98.64,98.65,98.63,98.65,318700000.0
2007-05-22 09:42:00,98.65,98.65,98.63,98.64,499099993.0
2007-05-22 09:43:00,98.64,98.65,98.64,98.64,334300000.0
2007-05-22 09:44:00,98.64,98.66,98.64,98.66,263500000.0
2007-05-22 09:45:00,98.65,98.66,98.64,98.66,456499998.0
2007-05-22 09:46:00,98.66,98.68,98.65,98.68,365799998.0
2007-05-22 09:47:00,98.68,98.72,98.67,98.72,563699996.0
2007-05-22 09:48:00,98.71,98.73,98.71,98.71,445499999.0
2007-05-22 09:49:00,98.71,98.73,98.7,98.73,175700000.0
2007-05-22 09:50:00,98.73,98.73,98.72,98.73,51100000.0
2007-05-22 09:51:00,98.73,98.73,98.71,98.71,76800000.0
2007-05-22 09:52:00,98.71,98.72,98.7,98.7,52800000.0
2007-05-22 09:53:00,98.7,98.71,98.68,98.69,291499998.0
2007-05-22 09:54:00,98.68,98.69,98.67,98.675,574400007.0
2007-05-22 09:55:00,98.67,98.7,98.67,98.7,224600000.0
2007-05-22 09:56:00,98.7,98.7,98.7,98.7,241999999.0
2007-05-22 09:57:00,98.7,98.72,98.69,98.7,564999997.0
2007-05-22 09:58:00,98.7,98.71,98.68,98.71,953499999.0
2007-05-22 09:59:00,98.71,98.73,98.7,98.73,879400003.0
2007-05-22 10:00:00,98.73,98.74,98.72,98.72,804800000.0
2007-05-22 10:01:00,98.71,98.71,98.69,98.71,415499994.0
2007-05-22 10:02:00,98.71,98.71,98.69,98.7,203899999.0
2007-05-22 10:03:00,98.7,98.71,98.69,98.7,316700001.0
2007-05-22 10:04:00,98.7,98.72,98.69,98.72,460699999.0
2007-05-22 10:05:00,98.72,98.72,98.71,98.71,92800000.0
2007-05-22 10:06:00,98.72,98.73,98.72,98.73,117600000.0
2007-05-22 10:07:00,98.73,98.75,98.73,98.74,452800000.0
2007-05-22 10:08:00,98.74,98.74,98.735,98.735,60000000.0
2007-05-22 10:09:00,98.735,98.735,98.72,98.72,106299999.0
2007-05-22 10:10:00,98.73,98.75,98.72,98.73,221300000.0
2007-05-22 10:11:00,98.735,98.75,98.73,98.74,198100000.0
2007-05-22 10:12:00,98.75,98.75,98.74,98.74,8000000.0
2007-05-22 10:13:00,98.74,98.75,98.73,98.75,135700000.0
2007-05-22 10:14:00,98.75,98.76,98.73,98.75,808000002.0
2007-05-22 10:15:00,98.76,98.76,98.75,98.76,369800004.0
2007-05-22 10:16:00,98.76,98.78,98.75,98.76,468000000.0
2007-05-22 10:17:00,98.76,98.77,98.755,98.76,179800000.0
2007-05-22 10:18:00,98.76,98.76,98.75,98.755,138899999.0
2007-05-22 10:19:00,98.755,98.77,98.74,98.75,474999996.0
2007-05-22 10:20:00,98.76,98.76,98.74,98.74,120000000.0
2007-05-22 10:21:00,98.74,98.75,98.73,98.75,133999999.0
2007-05-22 10:22:00,98.75,98.75,98.75,98.75,44000000.0
2007-05-22 10:23:00,98.75,98.75,98.75,98.75,72000000.0
2007-05-22 10:24:00,98.75,98.75,98.74,98.75,63200000.0
2007-05-22 10:25:00,98.75,98.75,98.74,98.75,245400001.0
2007-05-22 10:26:00,98.75,98.76,98.74,98.76,62400000.0
2007-05-22 10:27:00,98.75,98.76,98.74,98.75,285599998.0
2007-05-22 10:28:00,98.76,98.76,98.74,98.76,346500000.0
2007-05-22 10:29:00,98.76,98.76,98.74,98.75,370399998.0
2007-05-22 10:30:00,98.74,98.76,98.74,98.76,92099999.0
2007-05-22 10:31:00,98.745,98.76,98.74,98.75,199899998.0
2007-05-22 10:32:00,98.76,98.77,98.75,98.76,146200000.0
2007-05-22 10:33:00,98.76,98.78,98.75,98.77,388999999.0
2007-05-22 10:34:00,98.77,98.77,98.76,98.77,92800000.0
2007-05-22 10:35:00,98.76,98.78,98.75,98.76,88000000.0
2007-05-22 10:36:00,98.75,98.77,98.75,98.76,161800001.0
2007-05-22 10:37:00,98.77,98.77,98.76,98.77,99200000.0
2007-05-22 10:38:00,98.77,98.77,98.75,98.77,147200001.0
2007-05-22 10:39:00,98.77,98.77,98.75,98.76,65500000.0
2007-05-22 10:40:00,98.76,98.76,98.74,98.75,55299998.0
2007-05-22 10:41:00,98.75,98.76,98.75,98.75,30400000.0
2007-05-22 10:42:00,98.75,98.76,98.735,98.735,70400000.0
2007-05-22 10:43:00,98.74,98.74,98.72,98.73,253899999.0
2007-05-22 10:44:00,98.72,98.73,98.71,98.71,123500000.0
2007-05-22 10:45:00,98.7,98.72,98.7,98.72,260199996.0
2007-05-22 10:46:00,98.72,98.72,98.715,98.72,60800000.0
2007-05-22 10:47:00,98.72,98.72,98.7,98.7,348300000.0
2007-05-22 10:48:00,98.7,98.72,98.69,98.72,706800003.0
2007-05-22 10:49:00,98.72,98.72,98.71,98.72,152399999.0
2007-05-22 10:50:00,98.72,98.72,98.72,98.72,39200000.0
2007-05-22 10:51:00,98.72,98.72,98.71,98.72,174400001.0
2007-05-22 10:52:00,98.72,98.73,98.71,98.73,387800002.0
2007-05-22 10:53:00,98.72,98.73,98.71,98.72,185300001.0
2007-05-22 10:54:00,98.72,98.73,98.71,98.72,206500000.0
2007-05-22 10:55:00,98.71,98.73,98.71,98.725,82300000.0
2007-05-22 10:56:00,98.73,98.73,98.72,98.72,307999997.0
2007-05-22 10:57:00,98.73,98.75,98.72,98.75,691399997.0
2007-05-22 10:58:00,98.75,98.76,98.75,98.75,782799999.0
2007-05-22 10:59:00,98.75,98.76,98.73,98.76,542300001.0
2007-05-22 11:00:00,98.75,98.76,98.74,98.74,475300001.0
2007-05-22 11:01:00,98.74,98.75,98.73,98.73,450600001.0
2007-05-22 11:02:00,98.72,98.75,98.72,98.75,278900001.0
2007-05-22 11:03:00,98.74,98.74,98.72,98.725,234400000.0
2007-05-22 11:04:00,98.73,98.73,98.7,98.705,475399999.0
2007-05-22 11:05:00,98.7,98.72,98.69,98.7,474399997.0
2007-05-22 11:06:00,98.705,98.72,98.695,98.72,468899996.0
2007-05-22 11:07:00,98.715,98.73,98.7,98.73,515000002.0
2007-05-22 11:08:00,98.73,98.74,98.72,98.73,136700001.0
2007-05-22 11:09:00,98.74,98.74,98.72,98.74,109699999.0
2007-05-22 11:10:00,98.73,98.73,98.72,98.72,16000000.0
2007-05-22 11:11:00,98.71,98.72,98.7,98.71,259500002.0
2007-05-22 11:12:00,98.71,98.73,98.7,98.72,599000000.0
2007-05-22 11:13:00,98.72,98.73,98.705,98.72,294200002.0
2007-05-22 11:14:00,98.72,98.72,98.7,98.71,275100002.0
2007-05-22 11:15:00,98.71,98.72,98.7,98.72,146600001.0
2007-05-22 11:16:00,98.72,98.73,98.72,98.73,478399999.0
2007-05-22 11:17:00,98.73,98.73,98.72,98.72,128800000.0
2007-05-22 11:18:00,98.715,98.74,98.7,98.73,339899999.0
2007-05-22 11:19:00,98.725,98.745,98.725,98.74,512999995.0
2007-05-22 11:20:00,98.74,98.75,98.73,98.75,551999988.0
2007-05-22 11:21:00,98.75,98.75,98.73,98.74,460700000.0
2007-05-22 11:22:00,98.74,98.74,98.72,98.72,348000000.0
2007-05-22 11:23:00,98.74,98.75,98.72,98.75,585399996.0
2007-05-22 11:24:00,98.75,98.75,98.73,98.73,347000002.0
2007-05-22 11:25:00,98.73,98.75,98.72,98.74,553100001.0
2007-05-22 11:26:00,98.74,98.75,98.73,98.75,267100000.0
2007-05-22 11:27:00,98.74,98.77,98.735,98.76,168800000.0
2007-05-22 11:28:00,98.76,98.76,98.745,98.76,197100000.0
2007-05-22 11:29:00,98.76,98.76,98.75,98.76,171099998.0
2007-05-22 11:30:00,98.755,98.755,98.74,98.75,415500002.0
2007-05-22 11:31:00,98.75,98.76,98.74,98.75,203300001.0
2007-05-22 11:32:00,98.75,98.75,98.75,98.75,224000000.0
2007-05-22 11:33:00,98.75,98.75,98.74,98.74,135200000.0
2007-05-22 11:34:00,98.74,98.75,98.7,98.71,657100006.0
2007-05-22 11:35:00,98.7,98.72,98.69,98.69,296300002.0
2007-05-22 11:36:00,98.7,98.71,98.7,98.7,57600000.0
2007-05-22 11:37:00,98.7,98.7,98.68,98.685,535499999.0
2007-05-22 11:38:00,98.685,98.7,98.68,98.7,411300005.0
2007-05-22 11:39:00,98.69,98.7,98.68,98.69,82399999.0
2007-05-22 11:40:00,98.69,98.7,98.68,98.7,105999999.0
2007-05-22 11:41:00,98.7,98.7,98.68,98.69,48800000.0
2007-05-22 11:42:00,98.69,98.71,98.69,98.7,168600000.0
2007-05-22 11:43:00,98.7,98.71,98.685,98.7,142600000.0
2007-05-22 11:44:00,98.7,98.71,98.69,98.69,64800000.0
2007-05-22 11:45:00,98.69,98.69,98.68,98.69,361700000.0
2007-05-22 11:46:00,98.68,98.69,98.665,98.68,83200000.0
2007-05-22 11:47:00,98.68,98.68,98.66,98.66,104800000.0
2007-05-22 11:48:00,98.66,98.66,98.62,98.63,552600001.0
2007-05-22 11:49:00,98.62,98.63,98.6,98.62,578099999.0
2007-05-22 11:50:00,98.61,98.63,98.61,98.63,184700001.0
2007-05-22 11:51:00,98.63,98.66,98.62,98.65,179500000.0
2007-05-22 11:52:00,98.65,98.65,98.61,98.64,138200000.0
2007-05-22 11:53:00,98.63,98.65,98.63,98.65,134000001.0
2007-05-22 11:54:00,98.65,98.65,98.64,98.65,235800000.0
2007-05-22 11:55:00,98.65,98.66,98.63,98.66,162200000.0
2007-05-22 11:56:00,98.66,98.66,98.64,98.65,225399999.0
2007-05-22 11:57:00,98.66,98.66,98.635,98.65,306000001.0
2007-05-22 11:58:00,98.65,98.67,98.64,98.67,253400002.0
2007-05-22 11:59:00,98.67,98.69,98.66,98.67,322000004.0
2007-05-22 12:00:00,98.66,98.67,98.64,98.65,612399999.0
2007-05-22 12:01:00,98.65,98.66,98.64,98.66,558199999.0
2007-05-22 12:02:00,98.66,98.67,98.65,98.66,284499998.0
2007-05-22 12:03:00,98.66,98.66,98.65,98.65,908100002.0
2007-05-22 12:04:00,98.65,98.67,98.65,98.67,106300000.0
2007-05-22 12:05:00,98.67,98.67,98.66,98.67,172000000.0
2007-05-22 12:06:00,98.66,98.67,98.65,98.67,152300000.0
2007-05-22 12:07:00,98.665,98.68,98.66,98.67,275800000.0
2007-05-22 12:08:00,98.68,98.68,98.66,98.66,161500000.0
2007-05-22 12:09:00,98.66,98.66,98.65,98.655,97200001.0
2007-05-22 12:10:00,98.66,98.66,98.63,98.63,652299999.0
2007-05-22 12:11:00,98.63,98.63,98.62,98.63,202400000.0
2007-05-22 12:12:00,98.63,98.63,98.61,98.62,283200003.0
2007-05-22 12:13:00,98.615,98.63,98.61,98.62,330800003.0
2007-05-22 12:14:00,98.62,98.65,98.62,98.64,882100003.0
2007-05-22 12:15:00,98.65,98.65,98.63,98.64,547200006.0
2007-05-22 12:16:00,98.64,98.65,98.635,98.65,469499999.0
2007-05-22 12:17:00,98.65,98.65,98.64,98.65,140300000.0
2007-05-22 12:18:00,98.65,98.65,98.64,98.64,71200000.0
2007-05-22 12:19:00,98.64,98.66,98.63,98.65,361899999.0
2007-05-22 12:20:00,98.65,98.66,98.65,98.65,299700001.0
2007-05-22 12:21:00,98.65,98.66,98.64,98.65,124700000.0
2007-05-22 12:22:00,98.64,98.66,98.64,98.66,301299998.0
2007-05-22 12:23:00,98.66,98.66,98.64,98.64,37600000.0
2007-05-22 12:24:00,98.64,98.64,98.615,98.63,36800000.0
2007-05-22 12:25:00,98.63,98.63,98.62,98.63,103200000.0
2007-05-22 12:26:00,98.63,98.64,98.62,98.63,76700000.0
2007-05-22 12:27:00,98.62,98.63,98.62,98.63,200000000.0
2007-05-22 12:28:00,98.63,98.64,98.62,98.62,261400001.0
2007-05-22 12:29:00,98.63,98.63,98.62,98.62,48800000.0
2007-05-22 12:30:00,98.63,98.65,98.63,98.65,470999998.0
2007-05-22 12:31:00,98.65,98.66,98.64,98.65,279900002.0
2007-05-22 12:32:00,98.65,98.65,98.64,98.65,78200001.0
2007-05-22 12:33:00,98.64,98.65,98.63,98.63,202300001.0
2007-05-22 12:34:00,98.64,98.64,98.63,98.63,20000000.0
2007-05-22 12:35:00,98.64,98.66,98.63,98.64,277400000.0
2007-05-22 12:36:00,98.64,98.64,98.62,98.63,90200000.0
2007-05-22 12:37:00,98.62,98.65,98.62,98.64,53600000.0
2007-05-22 12:38:00,98.63,98.64,98.63,98.64,84800000.0
2007-05-22 12:39:00,98.63,98.65,98.63,98.65,95200000.0
2007-05-22 12:40:00,98.65,98.65,98.64,98.64,15200000.0
2007-05-22 12:41:00,98.64,98.64,98.62,98.64,98400000.0
2007-05-22 12:42:00,98.63,98.64,98.63,98.64,18400000.0
2007-05-22 12:43:00,98.64,98.64,98.64,98.64,5600000.0
2007-05-22 12:44:00,98.64,98.65,98.62,98.64,80000000.0
2007-05-22 12:45:00,98.63,98.63,98.62,98.63,23200000.0
2007-05-22 12:46:00,98.63,98.63,98.61,98.61,155200000.0
2007-05-22 12:47:00,98.62,98.63,98.61,98.62,57600000.0
2007-05-22 12:48:00,98.63,98.63,98.61,98.61,140000000.0
2007-05-22 12:49:00,98.62,98.62,98.62,98.62,3200000.0
2007-05-22 12:50:00,98.61,98.62,98.61,98.61,34400000.0
2007-05-22 12:51:00,98.61,98.62,98.61,98.61,208800000.0
2007-05-22 12:52:00,98.62,98.62,98.6,98.61,99900000.0
2007-05-22 12:53:00,98.61,98.62,98.6,98.62,276800001.0
2007-05-22 12:54:00,98.62,98.62,98.605,98.61,95000000.0
2007-05-22 12:55:00,98.62,98.62,98.61,98.62,142300000.0
2007-05-22 12:56:00,98.62,98.62,98.61,98.62,197500000.0
2007-05-22 12:57:00,98.62,98.63,98.61,98.62,128800000.0
2007-05-22 12:58:00,98.605,98.61,98.59,98.61,455799993.0
2007-05-22 12:59:00,98.6,98.61,98.595,98.61,119099999.0
2007-05-22 13:00:00,98.61,98.62,98.6,98.61,156800000.0
2007-05-22 13:01:00,98.61,98.63,98.6,98.62,57100000.0
2007-05-22 13:02:00,98.61,98.62,98.6,98.61,84100000.0
2007-05-22 13:03:00,98.61,98.62,98.59,98.6,100600002.0
2007-05-22 13:04:00,98.6,98.61,98.59,98.6,126800002.0
2007-05-22 13:05:00,98.6,98.61,98.59,98.61,330100000.0
2007-05-22 13:06:00,98.61,98.63,98.61,98.63,21600000.0
2007-05-22 13:07:00,98.63,98.64,98.62,98.62,99200000.0
2007-05-22 13:08:00,98.63,98.63,98.63,98.63,7200000.0
2007-05-22 13:09:00,98.63,98.63,98.61,98.62,34400000.0
2007-05-22 13:10:00,98.62,98.62,98.59,98.61,482399991.0
2007-05-22 13:11:00,98.61,98.62,98.6,98.6,177600000.0
2007-05-22 13:12:00,98.6,98.6,98.59,98.6,320099999.0
2007-05-22 13:13:00,98.6,98.6,98.575,98.575,269199996.0
2007-05-22 13:14:00,98.575,98.59,98.575,98.58,209700000.0
2007-05-22 13:15:00,98.58,98.6,98.575,98.58,102400000.0
2007-05-22 13:16:00,98.58,98.59,98.58,98.59,95600000.0
2007-05-22 13:17:00,98.59,98.6,98.59,98.59,165600000.0
2007-05-22 13:18:00,98.59,98.61,98.59,98.59,80800000.0
2007-05-22 13:19:00,98.6,98.62,98.59,98.61,41600000.0
2007-05-22 13:20:00,98.61,98.61,98.57,98.57,71500000.0
2007-05-22 13:21:00,98.57,98.59,98.57,98.575,125200000.0
2007-05-22 13:22:00,98.58,98.6,98.58,98.6,176499999.0
2007-05-22 13:23:00,98.6,98.61,98.59,98.61,113700000.0
2007-05-22 13:24:00,98.61,98.63,98.6,98.63,46400000.0
2007-05-22 13:25:00,98.63,98.63,98.605,98.62,138200000.0
2007-05-22 13:26:00,98.62,98.62,98.6,98.61,32800000.0
2007-05-22 13:27:00,98.62,98.62,98.61,98.61,10400000.0
2007-05-22 13:28:00,98.61,98.61,98.61,98.61,8000000.0
2007-05-22 13:29:00,98.61,98.61,98.6,98.6,267900002.0
2007-05-22 13:30:00,98.61,98.61,98.6,98.61,115600000.0
2007-05-22 13:31:00,98.6,98.62,98.6,98.6,49500000.0
2007-05-22 13:32:00,98.61,98.61,98.6,98.61,29700001.0
2007-05-22 13:33:00,98.61,98.61,98.61,98.61,16000000.0
2007-05-22 13:34:00,98.61,98.62,98.61,98.62,86400000.0
2007-05-22 13:35:00,98.62,98.64,98.62,98.64,39199999.0
2007-05-22 13:36:00,98.64,98.64,98.63,98.63,64800000.0
2007-05-22 13:37:00,98.63,98.64,98.61,98.62,271400000.0
2007-05-22 13:38:00,98.61,98.62,98.61,98.62,325500000.0
2007-05-22 13:39:00,98.62,98.62,98.6,98.62,408999999.0
2007-05-22 13:40:00,98.62,98.63,98.6,98.63,133500000.0
2007-05-22 13:41:00,98.62,98.62,98.61,98.62,403200000.0
2007-05-22 13:42:00,98.62,98.62,98.61,98.61,14400000.0
2007-05-22 13:43:00,98.61,98.62,98.605,98.62,23900000.0
2007-05-22 13:44:00,98.605,98.61,98.59,98.6,430600006.0
2007-05-22 13:45:00,98.6,98.6,98.595,98.6,33400000.0
2007-05-22 13:46:00,98.6,98.61,98.59,98.6,528999998.0
2007-05-22 13:47:00,98.6,98.61,98.595,98.6,468399998.0
2007-05-22 13:48:00,98.6,98.6,98.6,98.6,247799998.0
2007-05-22 13:49:00,98.6,98.61,98.59,98.6,367600006.0
2007-05-22 13:50:00,98.6,98.6,98.57,98.57,278400000.0
2007-05-22 13:51:00,98.57,98.58,98.56,98.575,69600000.0
2007-05-22 13:52:00,98.575,98.59,98.57,98.58,60599998.0
2007-05-22 13:53:00,98.58,98.58,98.56,98.57,70400000.0
2007-05-22 13:54:00,98.57,98.57,98.56,98.57,46400000.0
2007-05-22 13:55:00,98.57,98.58,98.56,98.57,44000000.0
2007-05-22 13:56:00,98.57,98.58,98.54,98.55,211899998.0
2007-05-22 13:57:00,98.56,98.58,98.55,98.58,111900000.0
2007-05-22 13:58:00,98.58,98.59,98.57,98.58,33600000.0
2007-05-22 13:59:00,98.58,98.58,98.57,98.58,192800000.0
2007-05-22 14:00:00,98.58,98.59,98.57,98.58,116599999.0
2007-05-22 14:01:00,98.58,98.6,98.58,98.6,119800000.0
2007-05-22 14:02:00,98.59,98.61,98.59,98.61,676600002.0
2007-05-22 14:03:00,98.61,98.62,98.6,98.62,492700002.0
2007-05-22 14:04:00,98.61,98.61,98.6,98.61,147600000.0
2007-05-22 14:05:00,98.61,98.61,98.6,98.61,320600005.0
2007-05-22 14:06:00,98.62,98.63,98.61,98.63,45600000.0
2007-05-22 14:07:00,98.62,98.64,98.62,98.64,373199997.0
2007-05-22 14:08:00,98.65,98.65,98.64,98.64,25600000.0
2007-05-22 14:09:00,98.64,98.66,98.63,98.66,693200002.0
2007-05-22 14:10:00,98.66,98.69,98.65,98.685,583099998.0
2007-05-22 14:11:00,98.68,98.68,98.65,98.67,481799999.0
2007-05-22 14:12:00,98.67,98.68,98.67,98.67,186000002.0
2007-05-22 14:13:00,98.68,98.7,98.68,98.69,881700003.0
2007-05-22 14:14:00,98.69,98.695,98.68,98.69,223500000.0
2007-05-22 14:15:00,98.69,98.69,98.68,98.69,257099999.0
2007-05-22 14:16:00,98.68,98.69,98.68,98.685,233700004.0
2007-05-22 14:17:00,98.69,98.7,98.68,98.7,251600000.0
2007-05-22 14:18:00,98.7,98.7,98.66,98.67,407599998.0
2007-05-22 14:19:00,98.67,98.67,98.65,98.67,189000000.0
2007-05-22 14:20:00,98.67,98.67,98.66,98.66,502500001.0
2007-05-22 14:21:00,98.66,98.66,98.65,98.65,715099996.0
2007-05-22 14:22:00,98.66,98.66,98.65,98.66,112000000.0
2007-05-22 14:23:00,98.65,98.66,98.64,98.64,464000000.0
2007-05-22 14:24:00,98.65,98.65,98.635,98.635,204200000.0
2007-05-22 14:25:00,98.65,98.65,98.63,98.63,351300000.0
2007-05-22 14:26:00,98.63,98.64,98.63,98.64,463200000.0
2007-05-22 14:27:00,98.65,98.66,98.64,98.66,444799998.0
2007-05-22 14:28:00,98.66,98.66,98.64,98.655,344399999.0
2007-05-22 14:29:00,98.66,98.67,98.65,98.66,183100000.0
2007-05-22 14:30:00,98.66,98.67,98.65,98.66,223499998.0
2007-05-22 14:31:00,98.66,98.66,98.65,98.65,640599998.0
2007-05-22 14:32:00,98.65,98.65,98.64,98.65,411200000.0
2007-05-22 14:33:00,98.65,98.65,98.64,98.65,208800000.0
2007-05-22 14:34:00,98.63,98.65,98.63,98.64,111200000.0
2007-05-22 14:35:00,98.64,98.64,98.62,98.62,115800000.0
2007-05-22 14:36:00,98.62,98.63,98.62,98.63,203500000.0
2007-05-22 14:37:00,98.63,98.63,98.625,98.63,101399999.0
2007-05-22 14:38:00,98.63,98.63,98.61,98.61,343000003.0
2007-05-22 14:39:00,98.62,98.62,98.61,98.62,22400000.0
2007-05-22 14:40:00,98.62,98.62,98.62,98.62,23200000.0
2007-05-22 14:41:00,98.62,98.62,98.62,98.62,205700001.0
2007-05-22 14:42:00,98.62,98.65,98.61,98.64,815899982.0
2007-05-22 14:43:00,98.64,98.65,98.64,98.65,229100000.0
2007-05-22 14:44:00,98.65,98.65,98.65,98.65,12500000.0
2007-05-22 14:45:00,98.65,98.66,98.64,98.66,281500000.0
2007-05-22 14:46:00,98.66,98.66,98.65,98.65,451399994.0
2007-05-22 14:47:00,98.65,98.65,98.64,98.65,202800002.0
2007-05-22 14:48:00,98.65,98.65,98.64,98.64,243400000.0
2007-05-22 14:49:00,98.64,98.66,98.64,98.65,507200002.0
2007-05-22 14:50:00,98.64,98.66,98.64,98.65,224900000.0
2007-05-22 14:51:00,98.64,98.66,98.64,98.65,643599992.0
2007-05-22 14:52:00,98.65,98.65,98.64,98.64,264199998.0
2007-05-22 14:53:00,98.64,98.64,98.64,98.64,12800000.0
2007-05-22 14:54:00,98.64,98.64,98.64,98.64,15200000.0
2007-05-22 14:55:00,98.64,98.65,98.64,98.64,483499997.0
2007-05-22 14:56:00,98.65,98.65,98.64,98.65,275299997.0
2007-05-22 14:57:00,98.65,98.66,98.64,98.65,442499998.0
2007-05-22 14:58:00,98.65,98.65,98.65,98.65,27900000.0
2007-05-22 14:59:00,98.66,98.67,98.64,98.64,460500004.0
2007-05-22 15:00:00,98.64,98.66,98.64,98.66,530200000.0
2007-05-22 15:01:00,98.66,98.66,98.635,98.635,330800000.0
2007-05-22 15:02:00,98.635,98.66,98.63,98.65,374600000.0
2007-05-22 15:03:00,98.65,98.66,98.65,98.65,65600000.0
2007-05-22 15:04:00,98.65,98.65,98.64,98.65,109600000.0
2007-05-22 15:05:00,98.65,98.65,98.64,98.65,95400000.0
2007-05-22 15:06:00,98.65,98.65,98.645,98.65,66800000.0
2007-05-22 15:07:00,98.65,98.65,98.65,98.65,13600000.0
2007-05-22 15:08:00,98.65,98.65,98.65,98.65,30400000.0
2007-05-22 15:09:00,98.65,98.66,98.64,98.64,71200000.0
2007-05-22 15:10:00,98.645,98.65,98.64,98.65,157600000.0
2007-05-22 15:11:00,98.65,98.65,98.65,98.65,33600000.0
2007-05-22 15:12:00,98.66,98.66,98.65,98.65,28000000.0
2007-05-22 15:13:00,98.65,98.65,98.65,98.65,11200000.0
2007-05-22 15:14:00,98.65,98.65,98.64,98.64,20000000.0
2007-05-22 15:15:00,98.64,98.64,98.63,98.64,108000000.0
2007-05-22 15:16:00,98.63,98.63,98.61,98.63,436499999.0
2007-05-22 15:17:00,98.63,98.64,98.63,98.63,289100000.0
2007-05-22 15:18:00,98.62,98.62,98.62,98.62,53600000.0
2007-05-22 15:19:00,98.62,98.625,98.61,98.615,347700000.0
2007-05-22 15:20:00,98.62,98.62,98.6,98.6,306000002.0
2007-05-22 15:21:00,98.61,98.61,98.6,98.61,553900004.0
2007-05-22 15:22:00,98.61,98.63,98.6,98.63,160000000.0
2007-05-22 15:23:00,98.62,98.62,98.6,98.62,192600000.0
2007-05-22 15:24:00,98.62,98.64,98.61,98.64,127200000.0
2007-05-22 15:25:00,98.64,98.65,98.63,98.65,135300000.0
2007-05-22 15:26:00,98.65,98.65,98.64,98.64,32000000.0
2007-05-22 15:27:00,98.64,98.64,98.62,98.63,214700000.0
2007-05-22 15:28:00,98.63,98.63,98.615,98.62,125500000.0
2007-05-22 15:29:00,98.62,98.62,98.61,98.62,508899999.0
2007-05-22 15:30:00,98.62,98.62,98.61,98.62,430099999.0
2007-05-22 15:31:00,98.62,98.63,98.62,98.625,318000002.0
2007-05-22 15:32:00,98.62,98.65,98.62,98.65,324400001.0
2007-05-22 15:33:00,98.65,98.66,98.635,98.655,532899999.0
2007-05-22 15:34:00,98.655,98.66,98.635,98.65,418599998.0
2007-05-22 15:35:00,98.655,98.66,98.64,98.65,410300001.0
2007-05-22 15:36:00,98.65,98.67,98.65,98.67,516800000.0
2007-05-22 15:37:00,98.67,98.67,98.66,98.67,339700003.0
2007-05-22 15:38:00,98.67,98.67,98.67,98.67,25600000.0
2007-05-22 15:39:00,98.66,98.66,98.635,98.65,538599999.0
2007-05-22 15:40:00,98.645,98.65,98.63,98.65,286100002.0
2007-05-22 15:41:00,98.64,98.65,98.64,98.65,152000000.0
2007-05-22 15:42:00,98.65,98.65,98.63,98.65,340299999.0
2007-05-22 15:43:00,98.65,98.65,98.63,98.65,339800000.0
2007-05-22 15:44:00,98.65,98.66,98.65,98.66,139200000.0
2007-05-22 15:45:00,98.66,98.66,98.63,98.64,118300000.0
2007-05-22 15:46:00,98.63,98.66,98.63,98.65,236800000.0
2007-05-22 15:47:00,98.65,98.66,98.635,98.64,75100000.0
2007-05-22 15:48:00,98.64,98.65,98.63,98.64,172199997.0
2007-05-22 15:49:00,98.64,98.64,98.63,98.64,74700000.0
2007-05-22 15:50:00,98.64,98.64,98.63,98.63,167699998.0
2007-05-22 15:51:00,98.63,98.63,98.63,98.63,50400000.0
2007-05-22 15:52:00,98.63,98.64,98.61,98.62,463800001.0
2007-05-22 15:53:00,98.63,98.64,98.62,98.63,66300000.0
2007-05-22 15:54:00,98.63,98.64,98.63,98.63,140900000.0
2007-05-22 15:55:00,98.64,98.64,98.62,98.63,190899997.0
2007-05-22 15:56:00,98.63,98.63,98.61,98.61,763900001.0
2007-05-22 15:57:00,98.615,98.63,98.61,98.63,68300002.0
2007-05-22 15:58:00,98.64,98.65,98.63,98.64,63100001.0
2007-05-22 15:59:00,98.65,98.65,98.64,98.65,75200000.0
2007-05-22 16:00:00,98.65,98.66,98.64,98.66,52000000.0
2007-05-22 16:01:00,98.66,98.66,98.64,98.655,281400001.0
2007-05-22 16:02:00,98.66,98.67,98.64,98.67,658699996.0
2007-05-22 16:03:00,98.67,98.67,98.65,98.66,734200002.0
2007-05-22 16:04:00,98.66,98.68,98.65,98.68,537399996.0
2007-05-22 16:05:00,98.68,98.69,98.67,98.69,161600000.0
2007-05-22 16:06:00,98.69,98.69,98.675,98.675,52800000.0
2007-05-22 16:07:00,98.69,98.69,98.675,98.68,120800000.0
2007-05-22 16:08:00,98.68,98.68,98.67,98.67,95200000.0
2007-05-22 16:09:00,98.68,98.69,98.68,98.69,191700000.0
2007-05-22 16:10:00,98.69,98.69,98.68,98.685,116800000.0
2007-05-22 16:11:00,98.69,98.7,98.68,98.69,272300000.0
2007-05-22 16:12:00,98.7,98.71,98.685,98.69,102000000.0
2007-05-22 16:13:00,98.69,98.72,98.69,98.71,56800000.0
2007-05-22 16:14:00,98.71,98.75,98.71,98.71,271200000.0
2007-05-22 16:15:00,98.71,98.74,98.695,98.73,739399992.0
2007-05-22 16:16:00,98.73,98.73,98.695,98.7,421599997.0
2007-05-22 16:17:00,98.71,98.73,98.705,98.72,461399999.0
2007-05-22 16:18:00,98.72,98.72,98.7,98.7,191200000.0
2007-05-22 16:19:00,98.7,98.71,98.68,98.68,326200000.0
2007-05-22 16:20:00,98.68,98.7,98.68,98.69,580600000.0
2007-05-22 16:21:00,98.685,98.7,98.68,98.69,926800002.0
2007-05-22 16:22:00,98.69,98.7,98.68,98.685,248100000.0
2007-05-22 16:23:00,98.69,98.69,98.68,98.68,292300000.0
2007-05-22 16:24:00,98.68,98.68,98.67,98.67,300000000.0
2007-05-22 16:25:00,98.675,98.695,98.67,98.685,767100002.0
2007-05-22 16:26:00,98.7,98.7,98.69,98.69,295000001.0
2007-05-22 16:27:00,98.69,98.71,98.69,98.69,507099997.0
2007-05-22 16:28:00,98.7,98.72,98.7,98.71,753900008.0
2007-05-22 16:29:00,98.71,98.72,98.71,98.71,400099998.0
2007-05-22 16:30:00,98.71,98.72,98.71,98.71,601100006.0
2007-05-22 16:31:00,98.71,98.72,98.695,98.71,512900004.0
2007-05-22 16:32:00,98.71,98.71,98.69,98.71,898399997.0
2007-05-22 16:33:00,98.71,98.71,98.69,98.7,670099994.0
2007-05-22 16:34:00,98.69,98.7,98.685,98.69,505099997.0
2007-05-22 16:35:00,98.69,98.695,98.68,98.69,256000000.0
2007-05-22 16:36:00,98.69,98.695,98.69,98.69,305300000.0
2007-05-22 16:37:00,98.7,98.7,98.68,98.69,452600001.0
2007-05-22 16:38:00,98.7,98.7,98.69,98.69,521900001.0
2007-05-22 16:39:00,98.69,98.7,98.675,98.69,819500000.0
2007-05-22 16:40:00,98.69,98.69,98.69,98.69,316700000.0
2007-05-22 16:41:00,98.69,98.69,98.68,98.685,176700000.0
2007-05-22 16:42:00,98.68,98.69,98.68,98.69,84600000.0
2007-05-22 16:43:00,98.69,98.7,98.68,98.7,639800003.0
2007-05-22 16:44:00,98.7,98.7,98.69,98.7,175200000.0
2007-05-22 16:45:00,98.7,98.71,98.68,98.68,141100001.0
2007-05-22 16:46:00,98.69,98.71,98.685,98.69,281900000.0
2007-05-22 16:47:00,98.69,98.71,98.69,98.7,479500000.0
2007-05-22 16:48:00,98.7,98.72,98.7,98.71,426699997.0
2007-05-22 16:49:00,98.71,98.72,98.7,98.72,666400003.0
2007-05-22 16:50:00,98.72,98.72,98.71,98.71,114200001.0
2007-05-22 16:51:00,98.72,98.72,98.695,98.705,779100001.0
2007-05-22 16:52:00,98.705,98.715,98.69,98.7,638000004.0
2007-05-22 16:53:00,98.69,98.7,98.685,98.7,470499998.0
2007-05-22 16:54:00,98.7,98.7,98.68,98.69,249700001.0
2007-05-22 16:55:00,98.69,98.72,98.685,98.71,442700002.0
2007-05-22 16:56:00,98.7,98.72,98.7,98.71,510599996.0
2007-05-22 16:57:00,98.715,98.72,98.705,98.72,160100000.0
2007-05-22 16:58:00,98.72,98.72,98.71,98.71,115800001.0
2007-05-22 16:59:00,98.71,98.71,98.68,98.69,276699997.0
2007-05-22 17:00:00,98.7,98.7,98.68,98.69,685599999.0
2007-05-22 17:01:00,98.69,98.7,98.68,98.68,163999998.0
2007-05-22 17:02:00,98.69,98.7,98.685,98.69,134300000.0
2007-05-22 17:03:00,98.7,98.7,98.675,98.675,185000000.0
2007-05-22 17:04:00,98.69,98.69,98.69,98.69,39200000.0
2007-05-22 17:05:00,98.69,98.7,98.69,98.69,28800000.0
2007-05-22 17:06:00,98.7,98.7,98.69,98.69,4000000.0
2007-05-22 17:07:00,98.69,98.7,98.69,98.7,201600000.0
2007-05-22 17:08:00,98.69,98.7,98.69,98.7,48800000.0
2007-05-22 17:09:00,98.7,98.7,98.7,98.7,4800000.0
2007-05-22 17:10:00,98.69,98.7,98.69,98.7,112800000.0
2007-05-22 17:11:00,98.7,98.7,98.68,98.69,264500001.0
2007-05-22 17:12:00,98.69,98.71,98.69,98.7,707999994.0
2007-05-22 17:13:00,98.7,98.71,98.69,98.71,277999998.0
2007-05-22 17:14:00,98.71,98.71,98.7,98.7,40000000.0
2007-05-22 17:15:00,98.7,98.7,98.68,98.69,57600000.0
2007-05-22 17:16:00,98.69,98.69,98.68,98.68,106700000.0
2007-05-22 17:17:00,98.69,98.7,98.685,98.69,130600000.0
2007-05-22 17:18:00,98.69,98.7,98.68,98.68,497599996.0
2007-05-22 17:19:00,98.69,98.71,98.69,98.71,540299999.0
2007-05-22 17:20:00,98.71,98.72,98.7,98.705,84700000.0
2007-05-22 17:21:00,98.71,98.72,98.71,98.71,40800000.0
2007-05-22 17:22:00,98.71,98.71,98.69,98.69,48000000.0
2007-05-22 17:23:00,98.7,98.71,98.69,98.7,211899999.0
2007-05-22 17:24:00,98.7,98.7,98.685,98.695,324600000.0
2007-05-22 17:25:00,98.695,98.72,98.695,98.71,472300000.0
2007-05-22 17:26:00,98.72,98.72,98.7,98.705,278200000.0
2007-05-22 17:27:00,98.705,98.72,98.7,98.71,277900000.0
2007-05-22 17:28:00,98.72,98.73,98.71,98.72,239400001.0
2007-05-22 17:29:00,98.72,98.73,98.71,98.71,501900005.0
2007-05-22 17:30:00,98.72,98.73,98.71,98.73,678299997.0
2007-05-22 17:31:00,98.73,98.75,98.73,98.73,369700000.0
2007-05-22 17:32:00,98.73,98.76,98.73,98.745,210199998.0
2007-05-22 17:33:00,98.75,98.75,98.74,98.74,375200000.0
2007-05-22 17:34:00,98.74,98.74,98.72,98.74,521300000.0
2007-05-22 17:35:00,98.74,98.74,98.73,98.74,108800000.0
2007-05-22 17:36:00,98.73,98.74,98.73,98.73,250399998.0
2007-05-22 17:37:00,98.73,98.74,98.73,98.735,613399998.0
2007-05-22 17:38:00,98.73,98.75,98.73,98.75,347500001.0
2007-05-22 17:39:00,98.75,98.76,98.74,98.76,693999999.0
2007-05-22 17:40:00,98.77,98.77,98.73,98.75,854699997.0
2007-05-22 17:41:00,98.75,98.75,98.73,98.73,366700001.0
2007-05-22 17:42:00,98.74,98.75,98.74,98.74,286599999.0
2007-05-22 17:43:00,98.74,98.75,98.74,98.74,393599999.0
2007-05-22 17:44:00,98.74,98.74,98.74,98.74,102700000.0
2007-05-22 17:45:00,98.73,98.74,98.73,98.74,141399998.0
2007-05-22 17:46:00,98.74,98.75,98.74,98.74,363999998.0
2007-05-22 17:47:00,98.74,98.755,98.74,98.755,153599999.0
2007-05-22 17:48:00,98.755,98.755,98.74,98.75,272999998.0
2007-05-22 17:49:00,98.75,98.75,98.73,98.74,589299991.0
2007-05-22 17:50:00,98.74,98.755,98.74,98.75,345799988.0
2007-05-22 17:51:00,98.75,98.75,98.74,98.75,277600000.0
2007-05-22 17:52:00,98.745,98.75,98.73,98.73,258799999.0
2007-05-22 17:53:00,98.73,98.74,98.73,98.74,348200001.0
2007-05-22 17:54:00,98.74,98.74,98.725,98.74,337899999.0
2007-05-22 17:55:00,98.74,98.74,98.73,98.74,581499993.0
2007-05-22 17:56:00,98.74,98.75,98.735,98.745,388000000.0
2007-05-22 17:57:00,98.75,98.75,98.73,98.75,224599999.0
2007-05-22 17:58:00,98.75,98.75,98.735,98.735,591499997.0
2007-05-22 17:59:00,98.735,98.76,98.72,98.75,444099997.0
2007-05-22 18:00:00,98.745,98.865,98.74,98.85,1408999993.0
2007-05-22 18:01:00,98.84,98.89,98.82,98.89,1013399998.0
2007-05-22 18:02:00,98.89,98.92,98.89,98.91,580999997.0
2007-05-22 18:03:00,98.91,98.91,98.85,98.865,782099995.0
2007-05-22 18:04:00,98.87,98.89,98.86,98.89,702999998.0
2007-05-22 18:05:00,98.89,98.91,98.88,98.91,472299997.0
2007-05-22 18:06:00,98.905,98.91,98.89,98.89,789899996.0
2007-05-22 18:07:00,98.89,98.92,98.89,98.9,452800000.0
2007-05-22 18:08:00,98.9,98.9,98.89,98.9,672300000.0
2007-05-22 18:09:00,98.9,98.9,98.86,98.885,689500005.0
2007-05-22 18:10:00,98.88,98.9,98.87,98.89,658500000.0
2007-05-22 18:11:00,98.89,98.9,98.89,98.9,336100000.0
2007-05-22 18:12:00,98.9,98.9,98.895,98.895,151400000.0
2007-05-22 18:13:00,98.9,98.9,98.88,98.89,914099998.0
2007-05-22 18:14:00,98.89,98.9,98.86,98.895,551999999.0
2007-05-22 18:15:00,98.9,98.9,98.895,98.9,707900000.0
2007-05-22 18:16:00,98.9,98.9,98.88,98.89,268499999.0
2007-05-22 18:17:00,98.88,98.89,98.87,98.89,757199997.0
2007-05-22 18:18:00,98.89,98.89,98.87,98.88,334399999.0
2007-05-22 18:19:00,98.88,98.89,98.87,98.89,493900001.0
2007-05-22 18:20:00,98.89,98.89,98.86,98.86,389599992.0
2007-05-22 18:21:00,98.86,98.87,98.85,98.86,435299987.0
2007-05-22 18:22:00,98.86,98.87,98.85,98.87,240799996.0
2007-05-22 18:23:00,98.865,98.88,98.86,98.88,228000000.0
2007-05-22 18:24:00,98.875,98.875,98.855,98.865,268699999.0
2007-05-22 18:25:00,98.865,98.865,98.83,98.83,711699999.0
2007-05-22 18:26:00,98.84,98.85,98.83,98.83,580099997.0
2007-05-22 18:27:00,98.84,98.85,98.84,98.84,149600000.0
2007-05-22 18:28:00,98.84,98.84,98.83,98.84,424100000.0
2007-05-22 18:29:00,98.84,98.85,98.8,98.83,1173600003.0
2007-05-22 18:30:00,98.82,98.84,98.805,98.805,500900000.0
2007-05-22 18:31:00,98.81,98.84,98.805,98.84,263300000.0
2007-05-22 18:32:00,98.84,98.84,98.82,98.84,303500000.0
2007-05-22 18:33:00,98.84,98.85,98.84,98.845,187900000.0
2007-05-22 18:34:00,98.845,98.85,98.845,98.85,76800000.0
2007-05-22 18:35:00,98.85,98.86,98.84,98.86,364799999.0
2007-05-22 18:36:00,98.86,98.86,98.84,98.84,408599996.0
2007-05-22 18:37:00,98.85,98.85,98.84,98.85,105500000.0
2007-05-22 18:38:00,98.85,98.86,98.84,98.86,425000000.0
2007-05-22 18:39:00,98.86,98.86,98.84,98.84,128000000.0
2007-05-22 18:40:00,98.845,98.86,98.84,98.86,305600000.0
2007-05-22 18:41:00,98.86,98.86,98.85,98.855,432000000.0
2007-05-22 18:42:00,98.855,98.86,98.84,98.855,214200002.0
2007-05-22 18:43:00,98.86,98.86,98.85,98.855,91200000.0
2007-05-22 18:44:00,98.855,98.855,98.85,98.855,43200000.0
2007-05-22 18:45:00,98.855,98.855,98.84,98.85,278600003.0
2007-05-22 18:46:00,98.85,98.85,98.83,98.84,186399998.0
2007-05-22 18:47:00,98.85,98.85,98.83,98.85,429200010.0
2007-05-22 18:48:00,98.85,98.85,98.83,98.83,190400000.0
2007-05-22 18:49:00,98.83,98.84,98.82,98.83,247200000.0
2007-05-22 18:50:00,98.83,98.85,98.82,98.84,823299992.0
2007-05-22 18:51:00,98.83,98.85,98.83,98.85,142400000.0
2007-05-22 18:52:00,98.85,98.86,98.85,98.86,163199998.0
2007-05-22 18:53:00,98.86,98.86,98.85,98.86,185299995.0
2007-05-22 18:54:00,98.86,98.87,98.86,98.87,160800000.0
2007-05-22 18:55:00,98.87,98.87,98.86,98.87,180999999.0
2007-05-22 18:56:00,98.87,98.87,98.86,98.87,171499997.0
2007-05-22 18:57:00,98.87,98.88,98.86,98.86,152700000.0
2007-05-22 18:58:00,98.87,98.89,98.87,98.88,313299999.0
2007-05-22 18:59:00,98.88,98.88,98.86,98.87,523199997.0
2007-05-22 19:00:00,98.87,98.9,98.86,98.89,412200001.0
2007-05-22 19:01:00,98.89,98.89,98.87,98.875,282800002.0
2007-05-22 19:02:00,98.88,98.88,98.865,98.87,473300002.0
2007-05-22 19:03:00,98.86,98.88,98.86,98.88,440900002.0
2007-05-22 19:04:00,98.88,98.88,98.87,98.87,341600000.0
2007-05-22 19:05:00,98.87,98.87,98.86,98.87,229599998.0
2007-05-22 19:06:00,98.87,98.88,98.86,98.875,169599999.0
2007-05-22 19:07:00,98.87,98.87,98.86,98.87,356000000.0
2007-05-22 19:08:00,98.87,98.87,98.855,98.87,227200000.0
2007-05-22 19:09:00,98.87,98.87,98.855,98.865,196000000.0
2007-05-22 19:10:00,98.87,98.87,98.85,98.86,325699999.0
2007-05-22 19:11:00,98.86,98.86,98.86,98.86,56800000.0
2007-05-22 19:12:00,98.86,98.88,98.85,98.87,333300000.0
2007-05-22 19:13:00,98.87,98.88,98.87,98.88,47200000.0
2007-05-22 19:14:00,98.88,98.88,98.88,98.88,16000000.0
2007-05-22 19:15:00,98.88,98.89,98.88,98.89,136600000.0
2007-05-22 19:16:00,98.89,98.89,98.87,98.88,122500000.0
2007-05-22 19:17:00,98.875,98.89,98.875,98.89,130099999.0
2007-05-22 19:18:00,98.88,98.9,98.88,98.89,208000000.0
2007-05-22 19:19:00,98.89,98.9,98.88,98.89,251900000.0
2007-05-22 19:20:00,98.89,98.9,98.885,98.885,106400000.0
2007-05-22 19:21:00,98.88,98.9,98.88,98.88,319100000.0
2007-05-22 19:22:00,98.89,98.9,98.89,98.89,136000000.0
2007-05-22 19:23:00,98.895,98.91,98.88,98.9,396300000.0
2007-05-22 19:24:00,98.9,98.9,98.895,98.895,81800000.0
2007-05-22 19:25:00,98.9,98.92,98.9,98.92,174400000.0
2007-05-22 19:26:00,98.92,98.93,98.92,98.93,374399998.0
2007-05-22 19:27:00,98.93,98.93,98.9,98.91,201600000.0
2007-05-22 19:28:00,98.91,98.91,98.9,98.905,73500000.0
2007-05-22 19:29:00,98.91,98.91,98.89,98.905,148300001.0
2007-05-22 19:30:00,98.9,98.91,98.9,98.91,50599999.0
2007-05-22 19:31:00,98.91,98.91,98.9,98.9,227200000.0
2007-05-22 19:32:00,98.9,98.9,98.9,98.9,24000000.0
2007-05-22 19:33:00,98.91,98.91,98.88,98.9,269899999.0
2007-05-22 19:34:00,98.895,98.9,98.89,98.9,219999999.0
2007-05-22 19:35:00,98.9,98.91,98.89,98.91,357600002.0
2007-05-22 19:36:00,98.91,98.92,98.91,98.92,108800000.0
2007-05-22 19:37:00,98.92,98.93,98.9,98.92,391699999.0
2007-05-22 19:38:00,98.92,98.92,98.91,98.915,280000000.0
2007-05-22 19:39:00,98.915,98.92,98.9,98.915,595199999.0
2007-05-22 19:40:00,98.92,98.93,98.91,98.925,221600000.0
2007-05-22 19:41:00,98.92,98.93,98.9,98.925,672600003.0
2007-05-22 19:42:00,98.925,98.93,98.92,98.93,173200000.0
2007-05-22 19:43:00,98.925,98.925,98.91,98.92,183899997.0
2007-05-22 19:44:00,98.92,98.93,98.92,98.93,65499999.0
2007-05-22 19:45:00,98.92,98.93,98.91,98.92,394800001.0
2007-05-22 19:46:00,98.92,98.92,98.9,98.9,310699998.0
2007-05-22 19:47:00,98.915,98.92,98.915,98.92,60100000.0
2007-05-22 19:48:00,98.92,98.93,98.89,98.92,172800002.0
2007-05-22 19:49:00,98.915,98.915,98.9,98.9,182600000.0
2007-05-22 19:50:00,98.9,98.9,98.89,98.9,317900000.0
2007-05-22 19:51:00,98.895,98.9,98.89,98.895,137300000.0
2007-05-22 19:52:00,98.9,98.9,98.89,98.9,213600000.0
2007-05-22 19:53:00,98.9,98.9,98.89,98.89,35200000.0
2007-05-22 19:54:00,98.89,98.89,98.88,98.89,144400000.0
2007-05-22 19:55:00,98.89,98.89,98.88,98.88,301599997.0
2007-05-22 19:56:00,98.88,98.88,98.88,98.88,100000000.0
2007-05-22 19:57:00,98.88,98.88,98.88,98.88,28800000.0
2007-05-22 19:58:00,98.852,98.86,98.84,98.842,482400001.0
2007-05-22 19:59:00,98.88,98.88,98.87,98.87,56500000.0
2007-05-22 20:00:00,98.88,98.89,98.88,98.89,162200000.0
2007-05-22 20:01:00,98.885,98.89,98.87,98.88,151700000.0
2007-05-22 20:02:00,98.87,98.872,98.844,98.844,62200000.0
2007-05-22 20:03:00,98.885,98.89,98.885,98.89,44800000.0
2007-05-22 20:04:00,98.89,98.9,98.89,98.89,92000000.0
2007-05-22 20:05:00,98.89,98.9,98.89,98.9,73600000.0
2007-05-22 20:06:00,98.895,98.9,98.89,98.89,109600000.0
2007-05-22 20:07:00,98.89,98.89,98.88,98.88,121100000.0
2007-05-22 20:08:00,98.9,98.9,98.9,98.9,4000000.0
2007-05-22 20:09:00,98.9,98.9,98.885,98.89,47700000.0
2007-05-22 20:10:00,98.89,98.89,98.88,98.88,101600000.0
2007-05-22 20:11:00,98.88,98.88,98.875,98.88,39200000.0
2007-05-22 20:12:00,98.88,98.9,98.87,98.875,284699999.0
2007-05-22 20:13:00,98.875,98.88,98.86,98.87,101700002.0
2007-05-22 20:14:00,98.87,98.88,98.86,98.86,271200000.0
2007-05-22 20:15:00,98.86,98.87,98.86,98.86,137999999.0
2007-05-22 20:16:00,98.865,98.88,98.86,98.86,299499997.0
2007-05-22 20:17:00,98.87,98.87,98.86,98.87,181599999.0
2007-05-22 20:18:00,98.87,98.87,98.85,98.86,229300000.0
2007-05-22 20:19:00,98.86,98.86,98.85,98.85,170399997.0
2007-05-22 20:20:00,98.85,98.86,98.85,98.85,259199999.0
2007-05-22 20:21:00,98.85,98.85,98.83,98.83,44800000.0
2007-05-22 20:22:00,98.855,98.86,98.85,98.86,143199999.0
2007-05-22 20:23:00,98.86,98.86,98.86,98.86,62399998.0
2007-05-22 20:24:00,98.843,98.843,98.819,98.838,39200000.0
2007-05-22 20:25:00,98.84,98.847,98.838,98.838,24800000.0
2007-05-22 20:26:00,98.86,98.86,98.86,98.86,12000000.0
2007-05-22 20:27:00,98.86,98.87,98.86,98.86,45600000.0
2007-05-22 20:28:00,98.835,98.851,98.813,98.814,41000000.0
2007-05-22 20:29:00,98.823,98.844,98.817,98.817,29600000.0
2007-05-22 20:30:00,98.86,98.86,98.86,98.86,24000000.0
2007-05-22 20:31:00,98.844,98.844,98.813,98.813,45600000.0
2007-05-22 20:32:00,98.814,98.827,98.812,98.815,87200000.0
2007-05-22 20:33:00,98.865,98.87,98.86,98.87,96000000.0
2007-05-22 20:34:00,98.87,98.87,98.85,98.87,135200000.0
2007-05-22 20:35:00,98.87,98.87,98.85,98.86,154399998.0
2007-05-22 20:36:00,98.86,98.86,98.85,98.86,168700005.0
2007-05-22 20:37:00,98.807,98.85,98.807,98.85,115000000.0
2007-05-22 20:38:00,98.86,98.86,98.86,98.86,92000000.0
2007-05-22 20:39:00,98.86,98.86,98.86,98.86,6400000.0
2007-05-22 20:40:00,98.86,98.86,98.86,98.86,67200000.0
2007-05-22 20:41:00,98.86,98.87,98.86,98.86,115999996.0
2007-05-22 20:42:00,98.86,98.87,98.85,98.85,250399998.0
2007-05-22 20:43:00,98.85,98.86,98.84,98.86,89900000.0
2007-05-22 20:44:00,98.85,98.86,98.85,98.86,280800000.0
2007-05-22 20:45:00,98.86,98.86,98.85,98.85,275999996.0
2007-05-22 20:46:00,98.85,98.85,98.85,98.85,198399999.0
2007-05-22 20:47:00,98.85,98.85,98.835,98.84,166500000.0
2007-05-22 20:48:00,98.84,98.84,98.82,98.84,149000000.0
2007-05-22 20:49:00,98.804,98.818,98.795,98.802,367200000.0
2007-05-22 20:50:00,98.84,98.84,98.84,98.84,21600000.0
2007-05-22 20:51:00,98.84,98.84,98.84,98.84,15200000.0
2007-05-22 20:52:00,98.84,98.84,98.84,98.84,92000000.0
2007-05-22 20:53:00,98.84,98.84,98.84,98.84,109600000.0
2007-05-22 20:54:00,98.84,98.85,98.84,98.85,402200006.0
2007-05-22 20:55:00,98.85,98.85,98.84,98.84,418900002.0
2007-05-22 20:56:00,98.85,98.86,98.85,98.85,153899999.0
2007-05-22 20:57:00,98.85,98.86,98.84,98.86,86000002.0
2007-05-22 20:58:00,98.86,98.86,98.86,98.86,36800000.0
2007-05-22 20:59:00,98.86,98.86,98.85,98.85,209599999.0
2007-05-22 21:00:00,98.86,98.86,98.84,98.84,254400002.0
2007-05-22 21:01:00,98.816,98.828,98.812,98.828,78400000.0
2007-05-22 21:02:00,98.82,98.845,98.82,98.833,232800000.0
2007-05-22 21:03:00,98.85,98.86,98.84,98.84,91099998.0
2007-05-22 21:04:00,98.85,98.86,98.85,98.86,46400000.0
2007-05-22 21:05:00,98.86,98.87,98.86,98.86,194400000.0
2007-05-22 21:06:00,98.87,98.88,98.86,98.86,200800000.0
2007-05-22 21:07:00,98.86,98.87,98.86,98.87,53600000.0
2007-05-22 21:08:00,98.87,98.87,98.855,98.855,122399999.0
2007-05-22 21:09:00,98.86,98.86,98.84,98.85,387099999.0
2007-05-22 21:10:00,98.85,98.85,98.84,98.84,225500000.0
2007-05-22 21:11:00,98.85,98.85,98.84,98.85,101300000.0
2007-05-22 21:12:00,98.85,98.85,98.84,98.85,78400000.0
2007-05-22 21:13:00,98.85,98.85,98.84,98.84,100000000.0
2007-05-22 21:14:00,98.84,98.84,98.79,98.8,177300000.0
2007-05-22 21:15:00,98.83,98.84,98.83,98.835,79200000.0
2007-05-22 21:16:00,98.835,98.84,98.83,98.84,33600000.0
2007-05-22 21:17:00,98.835,98.835,98.835,98.835,13100000.0
2007-05-22 21:18:00,98.83,98.84,98.82,98.82,273600000.0
2007-05-22 21:19:00,98.82,98.84,98.82,98.83,184300000.0
2007-05-22 21:20:00,98.83,98.83,98.82,98.83,130600000.0
2007-05-22 21:21:00,98.83,98.84,98.82,98.83,273600000.0
2007-05-22 21:22:00,98.83,98.84,98.82,98.83,342000002.0
2007-05-22 21:23:00,98.83,98.83,98.825,98.83,115200000.0
2007-05-22 21:24:00,98.825,98.825,98.81,98.81,58300001.0
2007-05-22 21:25:00,98.82,98.83,98.82,98.82,163400000.0
2007-05-22 21:26:00,98.83,98.83,98.83,98.83,24000000.0
2007-05-22 21:27:00,98.813,98.824,98.808,98.809,26400000.0
2007-05-22 21:28:00,98.83,98.83,98.83,98.83,6400000.0
2007-05-22 21:29:00,98.835,98.84,98.83,98.83,96800000.0
2007-05-22 21:30:00,98.83,98.84,98.83,98.83,311200000.0
2007-05-22 21:31:00,98.83,98.84,98.83,98.83,179900001.0
2007-05-22 21:32:00,98.83,98.83,98.82,98.82,45500000.0
2007-05-22 21:33:00,98.835,98.84,98.835,98.84,125600000.0
2007-05-22 21:34:00,98.835,98.84,98.83,98.835,354300000.0
2007-05-22 21:35:00,98.83,98.84,98.83,98.84,131400002.0
2007-05-22 21:36:00,98.84,98.84,98.82,98.835,171800000.0
2007-05-22 21:37:00,98.805,98.808,98.805,98.808,33600000.0
2007-05-22 21:38:00,98.84,98.84,98.84,98.84,21600000.0
2007-05-22 21:39:00,98.788,98.817,98.788,98.81,42200000.0
2007-05-22 21:40:00,98.827,98.837,98.817,98.828,130000000.0
2007-05-22 21:41:00,98.84,98.85,98.84,98.84,99700000.0
2007-05-22 21:42:00,98.84,98.845,98.83,98.835,112799999.0
2007-05-22 21:43:00,98.83,98.84,98.83,98.83,46400000.0
2007-05-22 21:44:00,98.84,98.84,98.83,98.835,137600000.0
2007-05-22 21:45:00,98.83,98.835,98.83,98.835,20000000.0
2007-05-22 21:46:00,98.83,98.835,98.82,98.82,68000001.0
2007-05-22 21:47:00,98.83,98.835,98.83,98.835,34400000.0
2007-05-22 21:48:00,98.84,98.84,98.835,98.835,54400000.0
2007-05-22 21:49:00,98.84,98.84,98.82,98.83,122599999.0
2007-05-22 21:50:00,98.84,98.84,98.84,98.84,14400000.0
2007-05-22 21:51:00,98.835,98.84,98.83,98.83,100000000.0
2007-05-22 21:52:00,98.83,98.84,98.8,98.825,509900000.0
2007-05-22 21:53:00,98.825,98.84,98.82,98.83,303000001.0
2007-05-22 21:54:00,98.82,98.84,98.82,98.84,24000000.0
2007-05-22 21:55:00,98.816,98.835,98.813,98.833,296800000.0
2007-05-22 21:56:00,98.84,98.84,98.835,98.84,27200000.0
2007-05-22 21:57:00,98.835,98.85,98.83,98.85,195899999.0
2007-05-22 21:58:00,98.85,98.85,98.85,98.85,73600000.0
2007-05-22 21:59:00,98.85,98.86,98.84,98.85,82400000.0
2007-05-22 22:00:00,98.85,98.86,98.85,98.86,206400000.0
2007-05-22 22:01:00,98.86,98.87,98.86,98.87,151200000.0
2007-05-22 22:02:00,98.86,98.87,98.85,98.87,129900000.0
2007-05-22 22:03:00,98.87,98.88,98.86,98.88,274000001.0
2007-05-22 22:04:00,98.875,98.89,98.87,98.87,100400000.0
2007-05-22 22:05:00,98.88,98.89,98.87,98.88,180800000.0
2007-05-22 22:06:00,98.88,98.89,98.85,98.88,319200000.0
2007-05-22 22:07:00,98.87,98.9,98.87,98.89,168999997.0
2007-05-22 22:08:00,98.89,98.89,98.89,98.89,7200000.0
2007-05-22 22:09:00,98.89,98.89,98.89,98.89,23200000.0
2007-05-22 22:10:00,98.89,98.89,98.86,98.88,200599999.0
2007-05-22 22:11:00,98.875,98.89,98.87,98.88,301899998.0
2007-05-22 22:12:00,98.89,98.89,98.88,98.88,51200000.0
2007-05-22 22:13:00,98.885,98.89,98.87,98.89,74299999.0
2007-05-22 22:14:00,98.885,98.885,98.88,98.88,58400000.0
2007-05-22 22:15:00,98.88,98.88,98.87,98.87,34400000.0
2007-05-22 22:16:00,98.87,98.87,98.87,98.87,92000000.0
2007-05-22 22:17:00,98.88,98.88,98.86,98.87,99100000.0
2007-05-22 22:18:00,98.87,98.87,98.855,98.86,245600000.0
2007-05-22 22:19:00,98.86,98.86,98.86,98.86,57400000.0
2007-05-22 22:20:00,98.86,98.87,98.83,98.865,430600003.0
2007-05-22 22:21:00,98.865,98.87,98.865,98.87,28000000.0
2007-05-22 22:22:00,98.825,98.831,98.818,98.818,44100000.0
2007-05-22 22:23:00,98.87,98.88,98.87,98.88,31200000.0
2007-05-22 22:24:00,98.88,98.88,98.86,98.86,195200000.0
2007-05-22 22:25:00,98.86,98.86,98.84,98.85,129199999.0
2007-05-22 22:26:00,98.86,98.86,98.855,98.855,22400000.0
2007-05-22 22:27:00,98.85,98.85,98.85,98.85,84000000.0
2007-05-22 22:28:00,98.85,98.86,98.84,98.85,224800000.0
2007-05-22 22:29:00,98.85,98.87,98.81,98.85,482799997.0
2007-05-22 22:30:00,98.855,98.87,98.85,98.86,93600000.0
2007-05-22 22:31:00,98.86,98.87,98.86,98.87,77600000.0
2007-05-22 22:32:00,98.87,98.87,98.86,98.87,123200000.0
2007-05-22 22:33:00,98.85,98.88,98.85,98.87,117400000.0
2007-05-22 22:34:00,98.87,98.87,98.86,98.865,62400000.0
2007-05-22 22:35:00,98.86,98.87,98.86,98.87,172700000.0
2007-05-22 22:36:00,98.87,98.87,98.87,98.87,66700000.0
2007-05-22 22:37:00,98.86,98.865,98.85,98.86,91800000.0
2007-05-22 22:38:00,98.86,98.86,98.85,98.86,43200000.0
2007-05-22 22:39:00,98.837,98.837,98.821,98.828,5600000.0
2007-05-22 22:40:00,98.86,98.86,98.85,98.85,20799999.0
2007-05-22 22:41:00,98.822,98.829,98.813,98.829,63200000.0
2007-05-22 22:42:00,98.85,98.85,98.85,98.85,45600000.0
2007-05-22 22:43:00,98.85,98.85,98.85,98.85,66200000.0
2007-05-22 22:44:00,98.852,98.852,98.838,98.848,7200000.0
2007-05-22 22:45:00,98.855,98.86,98.83,98.85,156600000.0
2007-05-22 22:46:00,98.85,98.85,98.83,98.83,206300000.0
2007-05-22 22:47:00,98.85,98.85,98.85,98.85,212000000.0
2007-05-22 22:48:00,98.85,98.85,98.84,98.85,88000000.0
2007-05-22 22:49:00,98.85,98.85,98.84,98.84,112800000.0
2007-05-22 22:50:00,98.85,98.85,98.84,98.85,115000001.0
2007-05-22 22:51:00,98.85,98.85,98.82,98.82,224499998.0
2007-05-22 22:52:00,98.83,98.83,98.825,98.83,52000000.0
2007-05-22 22:53:00,98.83,98.84,98.83,98.84,44000000.0
2007-05-22 22:54:00,98.85,98.85,98.82,98.82,27900000.0
2007-05-22 22:55:00,98.84,98.85,98.83,98.83,40800000.0
2007-05-22 22:56:00,98.83,98.83,98.82,98.83,132000000.0
2007-05-22 22:57:00,98.83,98.83,98.83,98.83,81600000.0
2007-05-22 22:58:00,98.804,98.808,98.789,98.789,44600000.0
2007-05-22 22:59:00,98.83,98.83,98.79,98.81,129299999.0
2007-05-22 23:00:00,98.81,98.81,98.8,98.8,80200000.0
2007-05-22 23:01:00,98.82,98.84,98.8,98.82,107499999.0
2007-05-22 23:02:00,98.84,98.84,98.79,98.82,115599997.0
2007-05-22 23:03:00,98.82,98.82,98.8,98.81,95200000.0
2007-05-22 23:04:00,98.8,98.8,98.79,98.8,64400002.0
2007-05-22 23:05:00,98.82,98.82,98.81,98.81,20700001.0
2007-05-22 23:06:00,98.81,98.81,98.81,98.81,28500000.0
2007-05-22 23:07:00,98.81,98.83,98.81,98.82,79900000.0
2007-05-22 23:08:00,98.83,98.83,98.81,98.81,49300000.0
2007-05-22 23:09:00,98.81,98.82,98.81,98.82,40500000.0
2007-05-22 23:10:00,98.83,98.85,98.81,98.85,153200003.0
2007-05-22 23:11:00,98.85,98.87,98.83,98.87,190100001.0
2007-05-22 23:12:00,98.87,98.87,98.87,98.87,17600000.0
2007-05-22 23:13:00,98.87,98.87,98.85,98.87,55100000.0
2007-05-22 23:14:00,98.87,98.87,98.83,98.85,330000000.0
2007-05-22 23:15:00,98.85,98.85,98.85,98.85,13600000.0
2007-05-22 23:16:00,98.85,98.85,98.84,98.845,31200000.0
2007-05-22 23:17:00,98.82,98.82,98.82,98.82,42900000.0
2007-05-22 23:18:00,98.83,98.84,98.82,98.82,110800000.0
2007-05-22 23:19:00,98.803,98.835,98.803,98.835,76700000.0
2007-05-22 23:20:00,98.825,98.825,98.798,98.798,58400000.0
2007-05-22 23:21:00,98.83,98.83,98.83,98.83,27200000.0
2007-05-22 23:22:00,98.81,98.83,98.81,98.82,74100002.0
2007-05-22 23:23:00,98.825,98.83,98.79,98.82,175800000.0
2007-05-22 23:24:00,98.81,98.83,98.81,98.83,55900000.0
2007-05-22 23:25:00,98.83,98.83,98.81,98.81,52000000.0
2007-05-22 23:26:00,98.81,98.82,98.81,98.82,20000000.0
2007-05-22 23:27:00,98.794,98.815,98.794,98.815,151200000.0
2007-05-22 23:28:00,98.793,98.799,98.785,98.79,93600000.0
2007-05-22 23:29:00,98.783,98.81,98.775,98.81,88000000.0
2007-05-22 23:30:00,98.82,98.82,98.81,98.81,51200000.0
2007-05-22 23:31:00,98.81,98.81,98.81,98.81,9600000.0
2007-05-22 23:32:00,98.81,98.82,98.8,98.8,135000002.0
2007-05-22 23:33:00,98.8,98.82,98.8,98.81,32800000.0
2007-05-22 23:34:00,98.81,98.81,98.81,98.81,9600000.0
2007-05-22 23:35:00,98.815,98.83,98.8,98.83,74200002.0
2007-05-22 23:36:00,98.825,98.83,98.82,98.82,38400000.0
2007-05-22 23:37:00,98.83,98.84,98.81,98.83,80700001.0
2007-05-22 23:38:00,98.81,98.83,98.81,98.83,61300001.0
2007-05-22 23:39:00,98.81,98.83,98.81,98.83,67000000.0
2007-05-22 23:40:00,98.81,98.83,98.8,98.81,99700001.0
2007-05-22 23:41:00,98.82,98.82,98.8,98.82,122300000.0
2007-05-22 23:42:00,98.82,98.84,98.79,98.805,227000005.0
2007-05-22 23:43:00,98.805,98.83,98.78,98.825,88800000.0
2007-05-22 23:44:00,98.8,98.84,98.8,98.84,106400000.0
2007-05-22 23:45:00,98.82,98.83,98.8,98.8,79100001.0
2007-05-22 23:46:00,98.83,98.83,98.81,98.83,117700000.0
2007-05-22 23:47:00,98.83,98.84,98.79,98.83,216400000.0
2007-05-22 23:48:00,98.83,98.83,98.82,98.83,28800000.0
2007-05-22 23:49:00,98.81,98.83,98.78,98.79,208800001.0
2007-05-22 23:50:00,98.8,98.81,98.77,98.81,60400000.0
2007-05-22 23:51:00,98.81,98.81,98.79,98.79,59600000.0
2007-05-22 23:52:00,98.82,98.82,98.79,98.82,67800000.0
2007-05-22 23:53:00,98.82,98.82,98.78,98.82,41900000.0
2007-05-22 23:54:00,98.82,98.82,98.79,98.82,39100000.0
2007-05-22 23:55:00,98.8,98.83,98.8,98.83,33500000.0
2007-05-22 23:56:00,98.789,98.813,98.788,98.788,219700000.0
2007-05-22 23:57:00,98.82,98.82,98.82,98.82,9600000.0
2007-05-22 23:58:00,98.83,98.83,98.8,98.81,70300000.0
2007-05-22 23:59:00,98.815,98.815,98.805,98.805,28800000.0
2007-05-23 00:00:00,98.81,98.83,98.81,98.83,69100000.0
2007-05-23 00:01:00,98.82,98.84,98.82,98.84,65600000.0
2007-05-23 00:02:00,98.84,98.84,98.81,98.81,85400000.0
2007-05-23 00:03:00,98.81,98.82,98.81,98.82,121600000.0
2007-05-23 00:04:00,98.82,98.83,98.81,98.83,103100000.0
2007-05-23 00:05:00,98.83,98.83,98.81,98.83,65000000.0
2007-05-23 00:06:00,98.83,98.83,98.81,98.83,131700000.0
2007-05-23 00:07:00,98.8,98.8,98.79,98.79,43899998.0
2007-05-23 00:08:00,98.83,98.83,98.825,98.83,42500000.0
2007-05-23 00:09:00,98.83,98.83,98.81,98.82,48700000.0
2007-05-23 00:10:00,98.83,98.83,98.83,98.83,8000000.0
2007-05-23 00:11:00,98.825,98.83,98.815,98.82,56700000.0
2007-05-23 00:12:00,98.81,98.81,98.772,98.789,329300000.0
2007-05-23 00:13:00,98.795,98.817,98.793,98.81,306400000.0
2007-05-23 00:14:00,98.82,98.82,98.81,98.81,43100000.0
2007-05-23 00:15:00,98.82,98.83,98.82,98.83,86000000.0
2007-05-23 00:16:00,98.83,98.83,98.82,98.825,88300000.0
2007-05-23 00:17:00,98.812,98.812,98.785,98.785,180999999.0
2007-05-23 00:18:00,98.795,98.822,98.795,98.808,40800000.0
2007-05-23 00:19:00,98.81,98.81,98.792,98.801,46500000.0
2007-05-23 00:20:00,98.79,98.809,98.79,98.805,64799999.0
2007-05-23 00:21:00,98.825,98.825,98.825,98.825,16800000.0
2007-05-23 00:22:00,98.797,98.805,98.797,98.801,44800000.0
2007-05-23 00:23:00,98.803,98.82,98.787,98.803,115200000.0
2007-05-23 00:24:00,98.825,98.825,98.8,98.8,87700000.0
2007-05-23 00:25:00,98.82,98.835,98.81,98.82,108600002.0
2007-05-23 00:26:00,98.8,98.83,98.8,98.83,34300000.0
2007-05-23 00:27:00,98.83,98.86,98.81,98.855,491499998.0
2007-05-23 00:28:00,98.86,98.86,98.84,98.84,264299996.0
2007-05-23 00:29:00,98.84,98.86,98.84,98.86,123300000.0
2007-05-23 00:30:00,98.86,98.87,98.86,98.86,91200000.0
2007-05-23 00:31:00,98.87,98.88,98.86,98.88,126200000.0
2007-05-23 00:32:00,98.88,98.89,98.87,98.89,122300001.0
2007-05-23 00:33:00,98.885,98.885,98.86,98.88,103900000.0
2007-05-23 00:34:00,98.88,98.89,98.86,98.88,109500000.0
2007-05-23 00:35:00,98.88,98.88,98.85,98.87,146500000.0
2007-05-23 00:36:00,98.87,98.87,98.87,98.87,70400000.0
2007-05-23 00:37:00,98.87,98.88,98.87,98.88,199200000.0
2007-05-23 00:38:00,98.88,98.88,98.85,98.88,406200003.0
2007-05-23 00:39:00,98.88,98.88,98.86,98.88,143700001.0
2007-05-23 00:40:00,98.88,98.88,98.88,98.88,44800000.0
2007-05-23 00:41:00,98.88,98.89,98.87,98.89,211900000.0
2007-05-23 00:42:00,98.885,98.89,98.87,98.89,70900000.0
2007-05-23 00:43:00,98.89,98.895,98.87,98.885,131699999.0
2007-05-23 00:44:00,98.89,98.9,98.88,98.9,183899999.0
2007-05-23 00:45:00,98.9,98.9,98.88,98.9,200000000.0
2007-05-23 00:46:00,98.9,98.9,98.885,98.895,231200000.0
2007-05-23 00:47:00,98.895,98.9,98.86,98.89,199200000.0
2007-05-23 00:48:00,98.89,98.89,98.87,98.88,74300000.0
2007-05-23 00:49:00,98.87,98.89,98.86,98.88,402600005.0
2007-05-23 00:50:00,98.89,98.9,98.86,98.89,353700002.0
2007-05-23 00:51:00,98.87,98.89,98.86,98.88,241800001.0
2007-05-23 00:52:00,98.88,98.9,98.85,98.88,527800000.0
2007-05-23 00:53:00,98.86,98.89,98.85,98.89,206900000.0
2007-05-23 00:54:00,98.89,98.89,98.87,98.88,209099997.0
2007-05-23 00:55:00,98.88,98.9,98.87,98.89,217500001.0
2007-05-23 00:56:00,98.895,98.895,98.87,98.89,203900002.0
2007-05-23 00:57:00,98.89,98.91,98.86,98.89,385800000.0
2007-05-23 00:58:00,98.89,98.9,98.86,98.87,220000000.0
2007-05-23 00:59:00,98.88,98.89,98.875,98.89,374800000.0
2007-05-23 01:00:00,98.89,98.91,98.87,98.9,275300000.0
2007-05-23 01:01:00,98.9,98.93,98.88,98.9,504000001.0
2007-05-23 01:02:00,98.91,98.92,98.89,98.89,649800004.0
2007-05-23 01:03:00,98.89,98.91,98.88,98.91,384900002.0
2007-05-23 01:04:00,98.91,98.92,98.89,98.92,438700001.0
2007-05-23 01:05:00,98.915,98.93,98.88,98.91,628100012.0
2007-05-23 01:06:00,98.91,98.91,98.87,98.91,283900000.0
2007-05-23 01:07:00,98.92,98.92,98.9,98.92,170200001.0
2007-05-23 01:08:00,98.92,98.94,98.91,98.925,290700000.0
2007-05-23 01:09:00,98.93,98.93,98.905,98.905,253500000.0
2007-05-23 01:10:00,98.905,98.91,98.88,98.89,564400001.0
2007-05-23 01:11:00,98.89,98.9,98.89,98.9,170400000.0
2007-05-23 01:12:00,98.9,98.905,98.88,98.89,284900001.0
2007-05-23 01:13:00,98.89,98.9,98.89,98.9,166400000.0
2007-05-23 01:14:00,98.9,98.91,98.89,98.9,243200000.0
2007-05-23 01:15:00,98.9,98.92,98.88,98.89,342700000.0
2007-05-23 01:16:00,98.905,98.91,98.87,98.9,184099999.0
2007-05-23 01:17:00,98.895,98.91,98.88,98.905,158700000.0
2007-05-23 01:18:00,98.91,98.91,98.88,98.88,175300000.0
2007-05-23 01:19:00,98.88,98.9,98.88,98.9,146400001.0
2007-05-23 01:20:00,98.9,98.9,98.88,98.89,130300000.0
2007-05-23 01:21:00,98.89,98.91,98.88,98.9,202100002.0
2007-05-23 01:22:00,98.88,98.9,98.88,98.88,222900000.0
2007-05-23 01:23:00,98.9,98.92,98.88,98.9,192700000.0
2007-05-23 01:24:00,98.9,98.91,98.9,98.9,144000000.0
2007-05-23 01:25:00,98.91,98.91,98.9,98.91,111200000.0
2007-05-23 01:26:00,98.91,98.91,98.91,98.91,66400000.0
2007-05-23 01:27:00,98.91,98.91,98.88,98.9,120700000.0
2007-05-23 01:28:00,98.89,98.91,98.89,98.89,195900002.0
2007-05-23 01:29:00,98.9,98.91,98.89,98.9,61799999.0
2007-05-23 01:30:00,98.9,98.91,98.9,98.91,75200000.0
2007-05-23 01:31:00,98.91,98.91,98.9,98.9,24000000.0
2007-05-23 01:32:00,98.9,98.9,98.89,98.895,33099999.0
2007-05-23 01:33:00,98.9,98.9,98.895,98.9,32000000.0
2007-05-23 01:34:00,98.9,98.91,98.88,98.91,56500000.0
2007-05-23 01:35:00,98.91,98.91,98.89,98.91,113099999.0
2007-05-23 01:36:00,98.905,98.91,98.9,98.91,50400000.0
2007-05-23 01:37:00,98.91,98.91,98.9,98.9,36800000.0
2007-05-23 01:38:00,98.9,98.9,98.9,98.9,24000000.0
2007-05-23 01:39:00,98.9,98.9,98.9,98.9,16000000.0
2007-05-23 01:40:00,98.9,98.9,98.9,98.9,47200000.0
2007-05-23 01:41:00,98.9,98.9,98.895,98.9,43800000.0
2007-05-23 01:42:00,98.895,98.91,98.895,98.9,110300000.0
2007-05-23 01:43:00,98.9,98.915,98.89,98.915,140100000.0
2007-05-23 01:44:00,98.91,98.92,98.905,98.92,281400000.0
2007-05-23 01:45:00,98.915,98.92,98.9,98.91,333399998.0
2007-05-23 01:46:00,98.91,98.91,98.905,98.91,27200000.0
2007-05-23 01:47:00,98.9,98.91,98.9,98.905,137600000.0
2007-05-23 01:48:00,98.905,98.91,98.89,98.9,455899998.0
2007-05-23 01:49:00,98.9,98.91,98.9,98.905,72000000.0
2007-05-23 01:50:00,98.91,98.91,98.9,98.91,104200000.0
2007-05-23 01:51:00,98.91,98.91,98.91,98.91,38400000.0
2007-05-23 01:52:00,98.92,98.92,98.91,98.915,120000000.0
2007-05-23 01:53:00,98.91,98.91,98.9,98.91,106400000.0
2007-05-23 01:54:00,98.92,98.92,98.9,98.9,91200000.0
2007-05-23 01:55:00,98.9,98.91,98.89,98.89,332000000.0
2007-05-23 01:56:00,98.9,98.9,98.89,98.9,261000000.0
2007-05-23 01:57:00,98.895,98.915,98.88,98.895,431300000.0
2007-05-23 01:58:00,98.89,98.92,98.89,98.9,229500002.0
2007-05-23 01:59:00,98.92,98.93,98.91,98.915,378200000.0
2007-05-23 02:00:00,98.92,98.92,98.91,98.91,372800000.0
2007-05-23 02:01:00,98.91,98.91,98.91,98.91,60000000.0
2007-05-23 02:02:00,98.91,98.94,98.89,98.93,512399997.0
2007-05-23 02:03:00,98.94,98.95,98.9,98.93,513199999.0
2007-05-23 02:04:00,98.93,98.94,98.93,98.935,124000000.0
2007-05-23 02:05:00,98.935,98.95,98.93,98.95,140200000.0
2007-05-23 02:06:00,98.945,98.95,98.93,98.94,204500000.0
2007-05-23 02:07:00,98.95,98.95,98.93,98.94,161700000.0
2007-05-23 02:08:00,98.94,98.94,98.94,98.94,36800000.0
2007-05-23 02:09:00,98.896,98.908,98.896,98.907,118000000.0
2007-05-23 02:10:00,98.94,98.94,98.94,98.94,52000000.0
2007-05-23 02:11:00,98.94,98.94,98.93,98.94,94400000.0
2007-05-23 02:12:00,98.94,98.94,98.9,98.93,309500001.0
2007-05-23 02:13:00,98.93,98.93,98.93,98.93,146700000.0
2007-05-23 02:14:00,98.92,98.96,98.92,98.96,467999997.0
2007-05-23 02:15:00,98.96,98.96,98.92,98.96,486800003.0
2007-05-23 02:16:00,98.96,98.98,98.95,98.96,261600000.0
2007-05-23 02:17:00,98.96,98.96,98.95,98.96,378300000.0
2007-05-23 02:18:00,98.96,98.97,98.95,98.97,351899999.0
2007-05-23 02:19:00,98.97,99.01,98.96,99.01,763100000.0
2007-05-23 02:20:00,99.01,99.01,98.96,98.99,678900000.0
2007-05-23 02:21:00,98.99,98.99,98.98,98.985,94100000.0
2007-05-23 02:22:00,98.99,99.0,98.99,99.0,148799998.0
2007-05-23 02:23:00,99.0,99.01,98.99,99.005,344200003.0
2007-05-23 02:24:00,99.0,99.01,98.99,98.99,663600004.0
2007-05-23 02:25:00,98.99,99.01,98.99,98.99,268400008.0
2007-05-23 02:26:00,99.0,99.0,98.99,98.99,96800000.0
2007-05-23 02:27:00,98.99,99.0,98.98,99.0,286899998.0
2007-05-23 02:28:00,98.995,99.0,98.99,98.99,277599998.0
2007-05-23 02:29:00,98.99,99.0,98.98,98.99,236800000.0
2007-05-23 02:30:00,98.99,98.99,98.98,98.99,291200000.0
2007-05-23 02:31:00,98.99,98.99,98.97,98.97,427800002.0
2007-05-23 02:32:00,98.98,98.99,98.98,98.99,327200000.0
2007-05-23 02:33:00,98.99,98.99,98.97,98.98,616699996.0
2007-05-23 02:34:00,98.98,99.0,98.97,98.98,665899994.0
2007-05-23 02:35:00,98.98,98.99,98.98,98.98,94399996.0
2007-05-23 02:36:00,98.985,98.99,98.98,98.99,242399997.0
2007-05-23 02:37:00,98.99,99.0,98.98,98.995,402899994.0
2007-05-23 02:38:00,98.995,99.01,98.99,99.01,508800000.0
2007-05-23 02:39:00,99.005,99.01,98.99,99.0,359199999.0
2007-05-23 02:40:00,99.0,99.0,98.99,98.99,319199997.0
2007-05-23 02:41:00,98.99,98.995,98.985,98.985,109600000.0
2007-05-23 02:42:00,98.985,98.99,98.98,98.99,154799997.0
2007-05-23 02:43:00,98.99,98.99,98.97,98.98,231999998.0
2007-05-23 02:44:00,98.98,98.98,98.98,98.98,277599998.0
2007-05-23 02:45:00,98.98,98.98,98.97,98.975,251399999.0
2007-05-23 02:46:00,98.975,98.99,98.96,98.98,286199999.0
2007-05-23 02:47:00,98.97,98.99,98.97,98.98,433799996.0
2007-05-23 02:48:00,98.98,98.98,98.96,98.97,230900004.0
2007-05-23 02:49:00,98.95,98.97,98.93,98.96,730300003.0
2007-05-23 02:50:00,98.96,98.96,98.95,98.96,188000000.0
2007-05-23 02:51:00,98.96,98.96,98.95,98.955,129599998.0
2007-05-23 02:52:00,98.96,98.96,98.95,98.96,131999999.0
2007-05-23 02:53:00,98.96,98.96,98.95,98.95,337599998.0
2007-05-23 02:54:00,98.95,98.96,98.92,98.94,418700003.0
2007-05-23 02:55:00,98.95,98.955,98.94,98.955,420800000.0
2007-05-23 02:56:00,98.95,98.97,98.95,98.96,259200000.0
2007-05-23 02:57:00,98.96,98.97,98.95,98.97,726599997.0
2007-05-23 02:58:00,98.97,98.98,98.96,98.97,205399997.0
2007-05-23 02:59:00,98.97,98.98,98.96,98.97,314199995.0
2007-05-23 03:00:00,98.97,98.99,98.97,98.98,198499998.0
2007-05-23 03:01:00,98.97,98.98,98.97,98.97,134499999.0
2007-05-23 03:02:00,98.97,98.98,98.94,98.94,472200001.0
2007-05-23 03:03:00,98.955,98.96,98.94,98.95,176699997.0
2007-05-23 03:04:00,98.955,98.96,98.95,98.95,72000000.0
2007-05-23 03:05:00,98.95,98.96,98.93,98.95,346400000.0
2007-05-23 03:06:00,98.95,98.95,98.93,98.94,356599998.0
2007-05-23 03:07:00,98.95,98.955,98.94,98.955,88800000.0
2007-05-23 03:08:00,98.95,98.95,98.95,98.95,64800000.0
2007-05-23 03:09:00,98.95,98.955,98.94,98.955,166500001.0
2007-05-23 03:10:00,98.96,98.96,98.95,98.96,63999999.0
2007-05-23 03:11:00,98.96,98.96,98.94,98.96,324499998.0
2007-05-23 03:12:00,98.955,98.97,98.94,98.95,741400000.0
2007-05-23 03:13:00,98.96,98.96,98.94,98.94,331999999.0
2007-05-23 03:14:00,98.95,98.95,98.93,98.945,74300000.0
2007-05-23 03:15:00,98.945,98.96,98.94,98.96,55999999.0
2007-05-23 03:16:00,98.96,98.96,98.95,98.95,325500002.0
2007-05-23 03:17:00,98.95,98.96,98.94,98.94,310100000.0
2007-05-23 03:18:00,98.94,98.96,98.94,98.94,186900005.0
2007-05-23 03:19:00,98.955,98.96,98.955,98.96,51200000.0
2007-05-23 03:20:00,98.96,98.96,98.95,98.96,119000000.0
2007-05-23 03:21:00,98.96,98.96,98.94,98.95,357099996.0
2007-05-23 03:22:00,98.95,98.95,98.94,98.95,125100000.0
2007-05-23 03:23:00,98.95,98.95,98.94,98.95,170500002.0
2007-05-23 03:24:00,98.95,98.96,98.94,98.945,308800002.0
2007-05-23 03:25:00,98.95,98.95,98.94,98.95,194700000.0
2007-05-23 03:26:00,98.95,98.95,98.95,98.95,255199996.0
2007-05-23 03:27:00,98.95,98.96,98.95,98.955,279199997.0
2007-05-23 03:28:00,98.96,98.96,98.94,98.96,186200001.0
2007-05-23 03:29:00,98.96,98.96,98.945,98.95,135000000.0
2007-05-23 03:30:00,98.95,98.96,98.945,98.95,60800000.0
2007-05-23 03:31:00,98.95,98.95,98.93,98.93,649399999.0
2007-05-23 03:32:00,98.94,98.95,98.93,98.95,190400001.0
2007-05-23 03:33:00,98.95,98.96,98.95,98.95,378800000.0
2007-05-23 03:34:00,98.95,98.95,98.93,98.945,186900001.0
2007-05-23 03:35:00,98.95,98.95,98.94,98.95,60800000.0
2007-05-23 03:36:00,98.94,98.95,98.94,98.95,299999998.0
2007-05-23 03:37:00,98.95,98.95,98.945,98.95,140800000.0
2007-05-23 03:38:00,98.95,98.96,98.94,98.96,177699998.0
2007-05-23 03:39:00,98.95,98.965,98.95,98.96,296000000.0
2007-05-23 03:40:00,98.96,98.96,98.955,98.955,35000000.0
2007-05-23 03:41:00,98.96,98.96,98.96,98.96,12000000.0
2007-05-23 03:42:00,98.96,98.96,98.96,98.96,12000000.0
2007-05-23 03:43:00,98.955,98.96,98.955,98.96,42400000.0
2007-05-23 03:44:00,98.96,98.96,98.95,98.95,47200000.0
2007-05-23 03:45:00,98.955,98.96,98.95,98.95,59700000.0
2007-05-23 03:46:00,98.95,98.95,98.93,98.93,263399998.0
2007-05-23 03:47:00,98.94,98.96,98.94,98.95,322100000.0
2007-05-23 03:48:00,98.95,98.96,98.94,98.94,244500000.0
2007-05-23 03:49:00,98.95,98.97,98.95,98.95,317299999.0
2007-05-23 03:50:00,98.95,98.95,98.95,98.95,68800000.0
2007-05-23 03:51:00,98.935,98.935,98.895,98.935,40700000.0
2007-05-23 03:52:00,98.95,98.95,98.95,98.95,24000000.0
2007-05-23 03:53:00,98.95,98.95,98.95,98.95,30400000.0
2007-05-23 03:54:00,98.95,98.95,98.93,98.945,300600000.0
2007-05-23 03:55:00,98.94,98.95,98.94,98.94,136800000.0
2007-05-23 03:56:00,98.94,98.94,98.94,98.94,104000000.0
2007-05-23 03:57:00,98.94,98.95,98.93,98.945,357899999.0
2007-05-23 03:58:00,98.94,98.95,98.93,98.95,73800002.0
2007-05-23 03:59:00,98.95,98.95,98.94,98.95,84800000.0
2007-05-23 04:00:00,98.95,98.95,98.93,98.935,243800002.0
2007-05-23 04:01:00,98.935,98.95,98.93,98.93,426699995.0
2007-05-23 04:02:00,98.93,98.94,98.92,98.93,270299998.0
2007-05-23 04:03:00,98.93,98.93,98.93,98.93,70400000.0
2007-05-23 04:04:00,98.925,98.93,98.92,98.92,311999994.0
2007-05-23 04:05:00,98.92,98.93,98.92,98.93,720799997.0
2007-05-23 04:06:00,98.93,98.93,98.92,98.92,307800000.0
2007-05-23 04:07:00,98.93,98.94,98.93,98.935,99400000.0
2007-05-23 04:08:00,98.935,98.935,98.92,98.935,249199999.0
2007-05-23 04:09:00,98.94,98.94,98.92,98.94,345500000.0
2007-05-23 04:10:00,98.94,98.95,98.93,98.94,530400000.0
2007-05-23 04:11:00,98.94,98.94,98.93,98.93,90400000.0
2007-05-23 04:12:00,98.93,98.93,98.93,98.93,32200000.0
2007-05-23 04:13:00,98.93,98.93,98.93,98.93,14400000.0
2007-05-23 04:14:00,98.93,98.94,98.92,98.92,275100005.0
2007-05-23 04:15:00,98.94,98.94,98.93,98.93,112000000.0
2007-05-23 04:16:00,98.93,98.93,98.93,98.93,19200000.0
2007-05-23 04:17:00,98.93,98.93,98.925,98.93,29300000.0
2007-05-23 04:18:00,98.93,98.93,98.93,98.93,103200000.0
2007-05-23 04:19:00,98.93,98.93,98.91,98.925,382299998.0
2007-05-23 04:20:00,98.93,98.93,98.93,98.93,69600000.0
2007-05-23 04:21:00,98.93,98.93,98.92,98.93,167999998.0
2007-05-23 04:22:00,98.93,98.94,98.92,98.92,166300001.0
2007-05-23 04:23:00,98.93,98.93,98.92,98.93,121299997.0
2007-05-23 04:24:00,98.93,98.94,98.92,98.94,236200004.0
2007-05-23 04:25:00,98.94,98.95,98.93,98.95,139200000.0
2007-05-23 04:26:00,98.94,98.96,98.94,98.96,159000000.0
2007-05-23 04:27:00,98.96,98.97,98.95,98.95,75100001.0
2007-05-23 04:28:00,98.96,98.96,98.95,98.96,173499999.0
2007-05-23 04:29:00,98.955,98.96,98.95,98.96,102200002.0
2007-05-23 04:30:00,98.96,98.96,98.96,98.96,17600000.0
2007-05-23 04:31:00,98.96,98.96,98.96,98.96,9600000.0
2007-05-23 04:32:00,98.96,98.96,98.95,98.96,220799998.0
2007-05-23 04:33:00,98.96,98.96,98.95,98.955,139200000.0
2007-05-23 04:34:00,98.96,98.96,98.96,98.96,58600000.0
2007-05-23 04:35:00,98.96,98.96,98.955,98.96,54300000.0
2007-05-23 04:36:00,98.96,98.98,98.95,98.95,362300001.0
2007-05-23 04:37:00,98.95,98.97,98.91,98.95,371199998.0
2007-05-23 04:38:00,98.95,98.95,98.95,98.95,19200000.0
2007-05-23 04:39:00,98.95,98.97,98.95,98.97,456699999.0
2007-05-23 04:40:00,98.97,98.99,98.96,98.97,568800000.0
2007-05-23 04:41:00,98.97,98.98,98.96,98.97,287899999.0
2007-05-23 04:42:00,98.97,98.98,98.96,98.97,372799999.0
2007-05-23 04:43:00,98.97,98.97,98.94,98.97,319199999.0
2007-05-23 04:44:00,98.96,98.97,98.96,98.97,200399998.0
2007-05-23 04:45:00,98.97,98.98,98.96,98.965,262399999.0
2007-05-23 04:46:00,98.97,99.0,98.96,99.0,459499997.0
2007-05-23 04:47:00,99.0,99.01,98.99,99.0,258599995.0
2007-05-23 04:48:00,99.0,99.01,98.99,99.0,173099993.0
2007-05-23 04:49:00,99.0,99.0,99.0,99.0,23500000.0
2007-05-23 04:50:00,98.995,99.0,98.98,98.985,176600002.0
2007-05-23 04:51:00,98.99,98.99,98.97,98.98,294899999.0
2007-05-23 04:52:00,98.97,98.99,98.97,98.985,350799997.0
2007-05-23 04:53:00,98.99,99.0,98.98,99.0,270999999.0
2007-05-23 04:54:00,98.99,99.0,98.98,99.0,429499996.0
2007-05-23 04:55:00,98.995,98.995,98.98,98.99,149199998.0
2007-05-23 04:56:00,98.99,99.0,98.99,99.0,146400000.0
2007-05-23 04:57:00,98.995,99.0,98.99,99.0,94400000.0
2007-05-23 04:58:00,98.995,99.0,98.99,98.99,53600000.0
2007-05-23 04:59:00,98.99,98.99,98.97,98.98,182200000.0
2007-05-23 05:00:00,98.98,98.99,98.98,98.98,132199998.0
2007-05-23 05:01:00,98.98,98.99,98.98,98.99,100199996.0
2007-05-23 05:02:00,98.98,98.99,98.98,98.99,91000000.0
2007-05-23 05:03:00,98.99,99.0,98.98,98.99,490400001.0
2007-05-23 05:04:00,98.99,98.99,98.99,98.99,39900000.0
2007-05-23 05:05:00,98.99,98.99,98.99,98.99,15200000.0
2007-05-23 05:06:00,98.99,99.0,98.99,99.0,32000000.0
2007-05-23 05:07:00,98.995,99.0,98.99,99.0,60000000.0
2007-05-23 05:08:00,99.0,99.01,98.99,99.01,248799999.0
2007-05-23 05:09:00,98.995,99.0,98.99,98.99,243200000.0
2007-05-23 05:10:00,98.99,99.0,98.99,98.99,311200000.0
2007-05-23 05:11:00,98.99,99.01,98.99,99.0,166400000.0
2007-05-23 05:12:00,99.0,99.01,99.0,99.0,271200000.0
2007-05-23 05:13:00,99.005,99.01,98.99,98.99,104699999.0
2007-05-23 05:14:00,99.0,99.0,99.0,99.0,15300000.0
2007-05-23 05:15:00,99.0,99.01,98.99,99.01,106599998.0
2007-05-23 05:16:00,99.01,99.01,99.0,99.0,102400000.0
2007-05-23 05:17:00,99.0,99.01,99.0,99.01,136800000.0
2007-05-23 05:18:00,99.01,99.03,99.01,99.02,134400000.0
2007-05-23 05:19:00,99.02,99.02,98.99,99.005,428200001.0
2007-05-23 05:20:00,99.0,99.03,99.0,99.02,604200001.0
2007-05-23 05:21:00,99.02,99.03,99.02,99.02,119200000.0
2007-05-23 05:22:00,99.01,99.02,99.01,99.02,263000002.0
2007-05-23 05:23:00,99.02,99.02,99.0,99.0,188800000.0
2007-05-23 05:24:00,99.0,99.01,99.0,99.01,116000000.0
2007-05-23 05:25:00,99.005,99.01,98.99,98.99,182499998.0
2007-05-23 05:26:00,99.0,99.0,99.0,99.0,600000.0
2007-05-23 05:27:00,99.0,99.0,99.0,99.0,21600000.0
2007-05-23 05:28:00,99.0,99.0,98.99,98.99,187999999.0
2007-05-23 05:29:00,99.0,99.0,98.99,99.0,91799996.0
2007-05-23 05:30:00,99.0,99.0,98.99,98.995,70099999.0
2007-05-23 05:31:00,98.995,99.0,98.995,99.0,195200000.0
2007-05-23 05:32:00,99.0,99.0,98.98,98.99,522900000.0
2007-05-23 05:33:00,99.0,99.01,98.99,98.99,337599997.0
2007-05-23 05:34:00,99.0,99.01,98.98,98.99,262899994.0
2007-05-23 05:35:00,99.0,99.0,99.0,99.0,116000000.0
2007-05-23 05:36:00,99.0,99.0,99.0,99.0,48000000.0
2007-05-23 05:37:00,98.995,99.0,98.99,98.99,311699999.0
2007-05-23 05:38:00,98.99,98.99,98.98,98.985,190600002.0
2007-05-23 05:39:00,98.985,98.99,98.96,98.99,391999998.0
2007-05-23 05:40:00,98.99,98.99,98.985,98.985,250300000.0
2007-05-23 05:41:00,98.99,99.0,98.98,98.995,322000002.0
2007-05-23 05:42:00,98.995,99.0,98.98,98.98,236000000.0
2007-05-23 05:43:00,98.99,98.99,98.98,98.99,141500000.0
2007-05-23 05:44:00,98.98,98.99,98.96,98.97,517299994.0
2007-05-23 05:45:00,98.97,98.98,98.97,98.98,282399998.0
2007-05-23 05:46:00,98.975,98.975,98.96,98.97,316799995.0
2007-05-23 05:47:00,98.97,98.97,98.97,98.97,100000000.0
2007-05-23 05:48:00,98.97,98.99,98.97,98.97,443999999.0
2007-05-23 05:49:00,98.98,98.99,98.98,98.99,116800000.0
2007-05-23 05:50:00,98.99,98.99,98.96,98.975,258400001.0
2007-05-23 05:51:00,98.97,98.98,98.96,98.97,157499998.0
2007-05-23 05:52:00,98.975,98.98,98.96,98.975,309499995.0
2007-05-23 05:53:00,98.98,98.98,98.96,98.97,162000001.0
2007-05-23 05:54:00,98.97,98.97,98.97,98.97,16800000.0
2007-05-23 05:55:00,98.97,98.98,98.97,98.98,183600000.0
2007-05-23 05:56:00,98.975,98.98,98.96,98.97,115699998.0
2007-05-23 05:57:00,98.97,98.98,98.96,98.98,230699999.0
2007-05-23 05:58:00,98.975,98.98,98.97,98.98,58399999.0
2007-05-23 05:59:00,98.98,98.99,98.965,98.965,160499999.0
2007-05-23 06:00:00,98.97,98.97,98.96,98.97,171199999.0
2007-05-23 06:01:00,98.97,98.98,98.97,98.97,68000000.0
2007-05-23 06:02:00,98.97,98.98,98.97,98.97,154400000.0
2007-05-23 06:03:00,98.97,98.98,98.965,98.98,221600000.0
2007-05-23 06:04:00,98.98,98.98,98.95,98.96,259100000.0
2007-05-23 06:05:00,98.96,98.965,98.95,98.96,177699998.0
2007-05-23 06:06:00,98.96,98.98,98.95,98.97,399200001.0
2007-05-23 06:07:00,98.97,98.97,98.94,98.95,477899993.0
2007-05-23 06:08:00,98.95,98.96,98.95,98.96,226400000.0
2007-05-23 06:09:00,98.96,98.96,98.95,98.96,208800000.0
2007-05-23 06:10:00,98.955,98.96,98.95,98.96,159200000.0
2007-05-23 06:11:00,98.96,98.96,98.94,98.96,168399998.0
2007-05-23 06:12:00,98.96,98.96,98.95,98.96,116199999.0
2007-05-23 06:13:00,98.96,98.96,98.95,98.96,126699999.0
2007-05-23 06:14:00,98.96,98.97,98.95,98.97,296600003.0
2007-05-23 06:15:00,98.97,98.97,98.96,98.97,36800000.0
2007-05-23 06:16:00,98.97,98.97,98.96,98.96,35200000.0
2007-05-23 06:17:00,98.96,98.96,98.96,98.96,32800000.0
2007-05-23 06:18:00,98.96,98.96,98.96,98.96,19200000.0
2007-05-23 06:19:00,98.96,98.97,98.95,98.95,328300001.0
2007-05-23 06:20:00,98.95,98.98,98.95,98.96,522299997.0
2007-05-23 06:21:00,98.96,98.96,98.96,98.96,41600000.0
2007-05-23 06:22:00,98.97,98.98,98.95,98.98,220699999.0
2007-05-23 06:23:00,98.98,98.98,98.95,98.98,307399999.0
2007-05-23 06:24:00,98.98,98.98,98.95,98.97,184600000.0
2007-05-23 06:25:00,98.97,98.97,98.95,98.96,824000002.0
2007-05-23 06:26:00,98.95,98.97,98.95,98.97,130699999.0
2007-05-23 06:27:00,98.97,98.975,98.95,98.975,344499998.0
2007-05-23 06:28:00,98.975,98.98,98.97,98.98,120000000.0
2007-05-23 06:29:00,98.98,98.98,98.98,98.98,21600000.0
2007-05-23 06:30:00,98.98,98.99,98.97,98.98,191899998.0
2007-05-23 06:31:00,98.98,98.99,98.98,98.99,200000000.0
2007-05-23 06:32:00,98.99,98.99,98.96,98.975,374900001.0
2007-05-23 06:33:00,98.975,98.985,98.97,98.98,379000000.0
2007-05-23 06:34:00,98.98,98.98,98.97,98.98,168800000.0
2007-05-23 06:35:00,98.98,98.98,98.97,98.98,41600000.0
2007-05-23 06:36:00,98.98,98.98,98.97,98.97,56800000.0
2007-05-23 06:37:00,98.98,98.99,98.97,98.97,216800000.0
2007-05-23 06:38:00,98.98,98.99,98.97,98.99,262700001.0
2007-05-23 06:39:00,98.99,98.99,98.97,98.98,95100000.0
2007-05-23 06:40:00,98.98,98.98,98.98,98.98,31200000.0
2007-05-23 06:41:00,98.98,98.98,98.97,98.98,112800000.0
2007-05-23 06:42:00,98.98,98.99,98.98,98.99,163200000.0
2007-05-23 06:43:00,98.99,98.99,98.98,98.98,216800000.0
2007-05-23 06:44:00,98.98,98.99,98.98,98.99,175200000.0
2007-05-23 06:45:00,98.98,98.99,98.97,98.99,171900000.0
2007-05-23 06:46:00,98.98,98.99,98.97,98.99,443499997.0
2007-05-23 06:47:00,98.99,98.99,98.97,98.97,292800003.0
2007-05-23 06:48:00,98.98,98.98,98.96,98.98,123900000.0
2007-05-23 06:49:00,98.96,98.98,98.96,98.97,66899999.0
2007-05-23 06:50:00,98.98,98.98,98.98,98.98,81600000.0
2007-05-23 06:51:00,98.98,98.98,98.97,98.97,78400000.0
2007-05-23 06:52:00,98.975,98.98,98.97,98.97,80000000.0
2007-05-23 06:53:00,98.97,98.98,98.96,98.96,154400000.0
2007-05-23 06:54:00,98.96,98.96,98.95,98.96,103200000.0
2007-05-23 06:55:00,98.96,98.96,98.94,98.96,388700000.0
2007-05-23 06:56:00,98.96,98.96,98.95,98.95,63200000.0
2007-05-23 06:57:00,98.95,98.96,98.94,98.955,165600002.0
2007-05-23 06:58:00,98.95,98.97,98.95,98.96,202299997.0
2007-05-23 06:59:00,98.96,98.965,98.95,98.96,93399999.0
2007-05-23 07:00:00,98.955,98.96,98.94,98.95,169499999.0
2007-05-23 07:01:00,98.955,98.96,98.95,98.96,76000000.0
2007-05-23 07:02:00,98.95,98.96,98.95,98.95,143200001.0
2007-05-23 07:03:00,98.95,98.965,98.95,98.96,605999992.0
2007-05-23 07:04:00,98.96,98.96,98.945,98.955,265200001.0
2007-05-23 07:05:00,98.955,98.955,98.95,98.95,17600000.0
2007-05-23 07:06:00,98.96,98.96,98.955,98.96,112800000.0
2007-05-23 07:07:00,98.96,98.96,98.96,98.96,12000000.0
2007-05-23 07:08:00,98.955,98.96,98.95,98.96,71200000.0
2007-05-23 07:09:00,98.96,98.97,98.96,98.965,156000000.0
2007-05-23 07:10:00,98.96,98.97,98.94,98.97,189000004.0
2007-05-23 07:11:00,98.953,98.961,98.943,98.958,126200000.0
2007-05-23 07:12:00,98.97,98.98,98.96,98.98,172700000.0
2007-05-23 07:13:00,98.98,98.99,98.96,98.985,285200000.0
2007-05-23 07:14:00,98.985,98.99,98.97,98.98,451800000.0
2007-05-23 07:15:00,98.98,98.99,98.98,98.99,177600000.0
2007-05-23 07:16:00,98.983,98.983,98.959,98.966,84000000.0
2007-05-23 07:17:00,98.99,99.0,98.98,98.98,337600000.0
2007-05-23 07:18:00,98.98,98.98,98.96,98.97,161099998.0
2007-05-23 07:19:00,98.97,98.97,98.96,98.97,145600000.0
2007-05-23 07:20:00,98.97,98.98,98.96,98.98,241400000.0
2007-05-23 07:21:00,98.975,98.98,98.96,98.97,540600006.0
2007-05-23 07:22:00,98.97,98.98,98.95,98.97,501500001.0
2007-05-23 07:23:00,98.97,98.99,98.97,98.98,704000000.0
2007-05-23 07:24:00,98.98,98.98,98.97,98.98,224399999.0
2007-05-23 07:25:00,98.98,98.99,98.98,98.99,91700000.0
2007-05-23 07:26:00,98.99,98.99,98.98,98.98,243200000.0
2007-05-23 07:27:00,98.98,98.98,98.96,98.96,428599999.0
2007-05-23 07:28:00,98.97,98.98,98.96,98.97,267999996.0
2007-05-23 07:29:00,98.97,98.975,98.95,98.96,415799997.0
2007-05-23 07:30:00,98.96,98.97,98.95,98.96,336200001.0
2007-05-23 07:31:00,98.965,98.97,98.95,98.95,74400000.0
2007-05-23 07:32:00,98.96,98.97,98.96,98.97,134400000.0
2007-05-23 07:33:00,98.97,98.97,98.96,98.96,92000000.0
2007-05-23 07:34:00,98.96,98.97,98.96,98.96,177600000.0
2007-05-23 07:35:00,98.96,98.97,98.96,98.96,268799999.0
2007-05-23 07:36:00,98.96,98.97,98.96,98.96,125899997.0
2007-05-23 07:37:00,98.97,98.97,98.97,98.97,62400000.0
2007-05-23 07:38:00,98.97,98.97,98.96,98.96,239999999.0
2007-05-23 07:39:00,98.96,98.96,98.95,98.95,139799998.0
2007-05-23 07:40:00,98.96,98.96,98.96,98.96,82400000.0
2007-05-23 07:41:00,98.96,98.96,98.96,98.96,61600000.0
2007-05-23 07:42:00,98.96,98.97,98.95,98.96,217999996.0
2007-05-23 07:43:00,98.95,98.96,98.93,98.95,474999999.0
2007-05-23 07:44:00,98.94,98.95,98.93,98.93,416299997.0
2007-05-23 07:45:00,98.955,98.96,98.93,98.95,248699999.0
2007-05-23 07:46:00,98.95,98.95,98.93,98.94,470599999.0
2007-05-23 07:47:00,98.94,98.95,98.92,98.93,550699997.0
2007-05-23 07:48:00,98.94,98.95,98.94,98.94,202700000.0
2007-05-23 07:49:00,98.94,98.94,98.93,98.94,311200000.0
2007-05-23 07:50:00,98.94,98.945,98.92,98.94,313200003.0
2007-05-23 07:51:00,98.94,98.96,98.92,98.96,730600001.0
2007-05-23 07:52:00,98.95,98.96,98.94,98.955,308900001.0
2007-05-23 07:53:00,98.95,98.965,98.95,98.95,491300008.0
2007-05-23 07:54:00,98.95,98.97,98.94,98.96,283299998.0
2007-05-23 07:55:00,98.96,98.97,98.95,98.96,349600000.0
2007-05-23 07:56:00,98.97,98.97,98.94,98.97,230400000.0
2007-05-23 07:57:00,98.96,98.98,98.96,98.97,609700001.0
2007-05-23 07:58:00,98.97,98.97,98.97,98.97,119200000.0
2007-05-23 07:59:00,98.97,98.98,98.95,98.98,770300000.0
2007-05-23 08:00:00,98.98,98.99,98.97,98.99,634300000.0
2007-05-23 08:01:00,98.985,99.0,98.97,99.0,804699992.0
2007-05-23 08:02:00,99.0,99.01,98.99,99.0,562999998.0
2007-05-23 08:03:00,99.0,99.01,99.0,99.0,454400000.0
2007-05-23 08:04:00,99.0,99.0,98.98,98.98,160299999.0
2007-05-23 08:05:00,99.0,99.0,98.98,98.99,427100001.0
2007-05-23 08:06:00,98.99,99.0,98.975,98.975,391999999.0
2007-05-23 08:07:00,98.975,99.02,98.975,98.99,609600000.0
2007-05-23 08:08:00,99.0,99.0,98.97,98.98,509099999.0
2007-05-23 08:09:00,98.98,98.98,98.98,98.98,107200000.0
2007-05-23 08:10:00,98.98,98.99,98.96,98.96,358400000.0
2007-05-23 08:11:00,98.96,98.985,98.96,98.97,292700001.0
2007-05-23 08:12:00,98.97,98.99,98.96,98.98,580400004.0
2007-05-23 08:13:00,98.98,98.98,98.97,98.98,143200000.0
2007-05-23 08:14:00,98.98,99.0,98.98,98.98,110800000.0
2007-05-23 08:15:00,98.985,99.0,98.98,99.0,267200000.0
2007-05-23 08:16:00,99.0,99.02,98.99,99.0,330299997.0
2007-05-23 08:17:00,99.0,99.0,98.99,98.99,234399999.0
2007-05-23 08:18:00,98.99,99.0,98.98,98.98,83999998.0
2007-05-23 08:19:00,98.99,99.0,98.98,98.99,325699999.0
2007-05-23 08:20:00,99.0,99.01,99.0,99.005,445600000.0
2007-05-23 08:21:00,99.005,99.03,99.0,99.03,268799999.0
2007-05-23 08:22:00,99.03,99.035,99.02,99.02,547199998.0
2007-05-23 08:23:00,99.02,99.03,99.02,99.02,275099999.0
2007-05-23 08:24:00,99.025,99.03,99.01,99.02,155700001.0
2007-05-23 08:25:00,99.02,99.04,99.02,99.04,260799999.0
2007-05-23 08:26:00,99.04,99.05,99.04,99.05,212000000.0
2007-05-23 08:27:00,99.05,99.08,99.04,99.07,366399999.0
2007-05-23 08:28:00,99.07,99.08,99.05,99.07,960299995.0
2007-05-23 08:29:00,99.06,99.08,99.05,99.08,271700000.0
2007-05-23 08:30:00,99.07,99.08,99.06,99.07,338399999.0
2007-05-23 08:31:00,99.065,99.09,99.06,99.07,848699991.0
2007-05-23 08:32:00,99.08,99.09,99.04,99.04,1372299998.0
2007-05-23 08:33:00,99.05,99.06,98.99,99.02,1420199996.0
2007-05-23 08:34:00,99.02,99.02,98.99,99.02,683200003.0
2007-05-23 08:35:00,99.015,99.04,99.0,99.04,542100000.0
2007-05-23 08:36:00,99.04,99.05,99.02,99.04,561799995.0
2007-05-23 08:37:00,99.045,99.06,99.03,99.04,502800005.0
2007-05-23 08:38:00,99.03,99.05,99.02,99.05,829000000.0
2007-05-23 08:39:00,99.04,99.06,99.04,99.05,649400008.0
2007-05-23 08:40:00,99.05,99.07,99.03,99.06,750399995.0
2007-05-23 08:41:00,99.055,99.06,99.05,99.05,429600000.0
2007-05-23 08:42:00,99.05,99.05,99.02,99.04,453699999.0
2007-05-23 08:43:00,99.04,99.04,99.02,99.03,362699998.0
2007-05-23 08:44:00,99.03,99.06,99.03,99.05,921700000.0
2007-05-23 08:45:00,99.05,99.06,99.03,99.04,1270100002.0
2007-05-23 08:46:00,99.03,99.05,99.03,99.03,731700000.0
2007-05-23 08:47:00,99.03,99.04,99.02,99.035,387999998.0
2007-05-23 08:48:00,99.04,99.04,99.02,99.04,467500003.0
2007-05-23 08:49:00,99.035,99.04,99.0,99.02,562299997.0
2007-05-23 08:50:00,99.02,99.04,99.02,99.04,399200000.0
2007-05-23 08:51:00,99.04,99.05,99.02,99.04,320000000.0
2007-05-23 08:52:00,99.04,99.05,99.03,99.03,507100001.0
2007-05-23 08:53:00,99.03,99.05,99.03,99.05,856399998.0
2007-05-23 08:54:00,99.05,99.06,99.04,99.045,174400000.0
2007-05-23 08:55:00,99.045,99.07,99.045,99.06,451099995.0
2007-05-23 08:56:00,99.06,99.08,99.05,99.07,860099996.0
2007-05-23 08:57:00,99.07,99.11,99.05,99.1,1725400005.0
2007-05-23 08:58:00,99.1,99.1,99.08,99.08,1453600003.0
2007-05-23 08:59:00,99.08,99.11,99.08,99.11,1358200004.0
2007-05-23 09:00:00,99.11,99.15,99.11,99.145,1024799998.0
2007-05-23 09:01:00,99.145,99.15,99.13,99.14,1101200009.0
2007-05-23 09:02:00,99.14,99.14,99.11,99.125,918999986.0
2007-05-23 09:03:00,99.125,99.13,99.11,99.11,370099993.0
2007-05-23 09:04:00,99.11,99.13,99.11,99.13,480400003.0
2007-05-23 09:05:00,99.13,99.16,99.12,99.15,1389300010.0
2007-05-23 09:06:00,99.15,99.16,99.13,99.13,976500000.0
2007-05-23 09:07:00,99.13,99.13,99.11,99.125,713600005.0
2007-05-23 09:08:00,99.125,99.13,99.1,99.12,302300006.0
2007-05-23 09:09:00,99.12,99.12,99.09,99.09,446400003.0
2007-05-23 09:10:00,99.08,99.09,99.07,99.08,1063200003.0
2007-05-23 09:11:00,99.08,99.09,99.06,99.085,1546800010.0
2007-05-23 09:12:00,99.085,99.11,99.08,99.1,957400003.0
2007-05-23 09:13:00,99.1,99.12,99.1,99.1,440900004.0
2007-05-23 09:14:00,99.1,99.1,99.05,99.08,1043500006.0
2007-05-23 09:15:00,99.08,99.13,99.08,99.1,628000000.0
2007-05-23 09:16:00,99.1,99.12,99.09,99.09,645200001.0
2007-05-23 09:17:00,99.105,99.13,99.1,99.11,1206599997.0
2007-05-23 09:18:00,99.11,99.14,99.11,99.14,1108399980.0
2007-05-23 09:19:00,99.14,99.15,99.13,99.13,777100010.0
2007-05-23 09:20:00,99.13,99.13,99.125,99.13,267100001.0
2007-05-23 09:21:00,99.12,99.13,99.1,99.11,431399996.0
2007-05-23 09:22:00,99.105,99.105,99.08,99.09,1081799993.0
2007-05-23 09:23:00,99.09,99.13,99.08,99.11,1323000008.0
2007-05-23 09:24:00,99.11,99.11,99.1,99.11,476200001.0
2007-05-23 09:25:00,99.12,99.12,99.11,99.11,568300000.0
2007-05-23 09:26:00,99.11,99.13,99.11,99.13,224799999.0
2007-05-23 09:27:00,99.13,99.15,99.13,99.14,446399998.0
2007-05-23 09:28:00,99.13,99.14,99.12,99.13,897200009.0
2007-05-23 09:29:00,99.135,99.14,99.11,99.11,721900002.0
2007-05-23 09:30:00,99.11,99.12,99.08,99.12,823999995.0
2007-05-23 09:31:00,99.12,99.13,99.11,99.11,713600002.0
2007-05-23 09:32:00,99.12,99.13,99.11,99.12,602599999.0
2007-05-23 09:33:00,99.12,99.13,99.08,99.08,658599995.0
2007-05-23 09:34:00,99.085,99.1,99.08,99.09,806099987.0
2007-05-23 09:35:00,99.1,99.1,99.06,99.08,870199998.0
2007-05-23 09:36:00,99.08,99.09,99.08,99.08,1262399999.0
2007-05-23 09:37:00,99.08,99.09,99.05,99.08,475200000.0
2007-05-23 09:38:00,99.08,99.1,99.07,99.09,784900005.0
2007-05-23 09:39:00,99.08,99.1,99.08,99.09,492600005.0
2007-05-23 09:40:00,99.09,99.09,99.08,99.09,419900001.0
2007-05-23 09:41:00,99.09,99.09,99.08,99.08,296699997.0
2007-05-23 09:42:00,99.09,99.09,99.08,99.09,621099996.0
2007-05-23 09:43:00,99.09,99.11,99.05,99.06,1485599992.0
2007-05-23 09:44:00,99.05,99.06,99.05,99.05,321599999.0
2007-05-23 09:45:00,99.05,99.05,98.975,99.0,910199998.0
2007-05-23 09:46:00,98.99,99.01,98.97,99.0,1166400003.0
2007-05-23 09:47:00,98.99,99.0,98.99,99.0,1400200005.0
2007-05-23 09:48:00,99.0,99.01,99.0,99.0,1400200005.0
2007-05-23 09:49:00,99.0,99.01,98.99,99.01,695499996.0
2007-05-23 09:50:00,99.0,99.01,98.99,99.0,618699997.0
2007-05-23 09:51:00,99.0,99.01,98.93,98.94,1837100009.0
2007-05-23 09:52:00,98.94,98.95,98.91,98.92,539600006.0
2007-05-23 09:53:00,98.93,98.95,98.93,98.94,833900000.0
2007-05-23 09:54:00,98.94,98.96,98.93,98.96,1066799995.0
2007-05-23 09:55:00,98.96,98.98,98.96,98.96,1747599985.0
2007-05-23 09:56:00,98.96,98.98,98.96,98.97,1426699992.0
2007-05-23 09:57:00,98.97,98.97,98.96,98.97,769499999.0
2007-05-23 09:58:00,98.97,99.01,98.965,98.99,928500003.0
2007-05-23 09:59:00,98.99,99.04,98.98,99.03,905400003.0
2007-05-23 10:00:00,99.03,99.04,99.0,99.03,1096600003.0
2007-05-23 10:01:00,99.02,99.04,99.01,99.02,502000001.0
2007-05-23 10:02:00,99.03,99.03,99.02,99.03,648999990.0
2007-05-23 10:03:00,99.02,99.04,99.0,99.01,1049499983.0
2007-05-23 10:04:00,99.0,99.03,99.0,99.02,1192899987.0
2007-05-23 10:05:00,99.02,99.02,99.0,99.0,622200000.0
2007-05-23 10:06:00,99.01,99.01,98.99,98.99,442799998.0
2007-05-23 10:07:00,98.99,98.99,98.98,98.99,478900000.0
2007-05-23 10:08:00,98.99,98.99,98.97,98.99,686700008.0
2007-05-23 10:09:00,98.99,99.02,98.97,99.02,639600003.0
2007-05-23 10:10:00,99.02,99.04,98.99,98.99,866100002.0
2007-05-23 10:11:00,99.0,99.02,98.99,99.01,832799990.0
2007-05-23 10:12:00,99.02,99.03,99.01,99.01,486100002.0
2007-05-23 10:13:00,99.02,99.03,99.0,99.01,459200000.0
2007-05-23 10:14:00,99.01,99.01,98.98,99.0,863099995.0
2007-05-23 10:15:00,98.99,99.02,98.99,99.02,1347000001.0
2007-05-23 10:16:00,99.015,99.02,99.0,99.01,661900003.0
2007-05-23 10:17:00,99.01,99.02,99.0,99.005,796599992.0
2007-05-23 10:18:00,99.01,99.02,99.0,99.0,612900002.0
2007-05-23 10:19:00,99.005,99.01,99.0,99.01,685399988.0
2007-05-23 10:20:00,99.0,99.02,99.0,99.01,643700013.0
2007-05-23 10:21:00,99.01,99.015,98.99,99.0,303600002.0
2007-05-23 10:22:00,98.99,99.01,98.98,98.99,480199999.0
2007-05-23 10:23:00,98.99,98.99,98.96,98.97,1632199986.0
2007-05-23 10:24:00,98.97,98.97,98.95,98.97,829200012.0
2007-05-23 10:25:00,98.97,98.97,98.95,98.955,744100002.0
2007-05-23 10:26:00,98.96,98.96,98.94,98.95,617600015.0
2007-05-23 10:27:00,98.95,98.96,98.94,98.95,617199999.0
2007-05-23 10:28:00,98.95,98.98,98.95,98.98,542799999.0
2007-05-23 10:29:00,98.98,98.98,98.87,98.87,242200000.0
2007-05-23 10:30:00,98.87,98.98,98.87,98.9,513000001.0
2007-05-23 10:31:00,98.98,99.0,98.98,98.99,1028200004.0
2007-05-23 10:32:00,99.0,99.01,98.985,99.0,554300002.0
2007-05-23 10:33:00,99.0,99.01,99.0,99.0,410199999.0
2007-05-23 10:34:00,99.005,99.03,99.0,99.0,842400009.0
2007-05-23 10:35:00,99.01,99.02,99.01,99.02,366800003.0
2007-05-23 10:36:00,99.02,99.03,98.98,98.99,759699997.0
2007-05-23 10:37:00,98.99,98.99,98.975,98.98,396200006.0
2007-05-23 10:38:00,98.98,99.0,98.98,98.99,1528199999.0
2007-05-23 10:39:00,99.0,99.01,98.98,99.0,820900006.0
2007-05-23 10:40:00,99.0,99.01,98.97,99.0,709600002.0
2007-05-23 10:41:00,99.0,99.0,98.99,98.99,445000003.0
2007-05-23 10:42:00,98.98,99.0,98.98,98.99,465299993.0
2007-05-23 10:43:00,99.0,99.0,98.99,98.99,299999995.0
2007-05-23 10:44:00,98.99,98.995,98.98,98.985,290999998.0
2007-05-23 10:45:00,98.985,99.01,98.98,98.99,485699993.0
2007-05-23 10:46:00,99.0,99.01,98.99,99.0,414199999.0
2007-05-23 10:47:00,99.01,99.02,99.01,99.02,457499998.0
2007-05-23 10:48:00,99.02,99.02,99.0,99.01,851000004.0
2007-05-23 10:49:00,99.01,99.02,99.01,99.02,476100003.0
2007-05-23 10:50:00,99.02,99.03,99.01,99.03,278900000.0
2007-05-23 10:51:00,99.01,99.03,99.0,99.01,620100002.0
2007-05-23 10:52:00,99.01,99.02,98.99,99.0,183599998.0
2007-05-23 10:53:00,99.01,99.01,98.98,98.99,415799999.0
2007-05-23 10:54:00,98.99,99.0,98.97,99.0,602600000.0
2007-05-23 10:55:00,99.0,99.01,98.99,99.0,439300006.0
2007-05-23 10:56:00,99.0,99.01,98.99,98.99,1228699998.0
2007-05-23 10:57:00,98.99,99.0,98.98,98.99,134400000.0
2007-05-23 10:58:00,98.99,99.0,98.98,98.99,216500000.0
2007-05-23 10:59:00,98.99,99.0,98.98,98.99,1136799992.0
2007-05-23 11:00:00,98.99,99.0,98.98,98.99,375699994.0
2007-05-23 11:01:00,98.99,99.0,98.99,98.99,521899986.0
2007-05-23 11:02:00,98.99,99.0,98.99,99.0,277800005.0
2007-05-23 11:03:00,98.973,98.978,98.966,98.967,437199992.0
2007-05-23 11:04:00,99.0,99.0,98.99,98.99,92799999.0
2007-05-23 11:05:00,98.99,99.005,98.98,99.0,344500001.0
2007-05-23 11:06:00,98.99,99.02,98.99,99.01,878599990.0
2007-05-23 11:07:00,99.005,99.02,98.99,99.01,714200012.0
2007-05-23 11:08:00,99.01,99.03,99.01,99.015,359499997.0
2007-05-23 11:09:00,99.01,99.03,98.98,98.98,1045499994.0
2007-05-23 11:10:00,98.98,99.0,98.97,98.98,778499995.0
2007-05-23 11:11:00,98.98,99.0,98.97,98.99,734199996.0
2007-05-23 11:12:00,98.99,98.99,98.97,98.98,862099999.0
2007-05-23 11:13:00,98.98,98.98,98.95,98.96,690799996.0
2007-05-23 11:14:00,98.965,98.99,98.965,98.975,789500007.0
2007-05-23 11:15:00,98.975,98.98,98.97,98.98,273099998.0
2007-05-23 11:16:00,98.98,98.98,98.97,98.97,200800000.0
2007-05-23 11:17:00,98.97,98.97,98.97,98.97,245500001.0
2007-05-23 11:18:00,98.97,98.97,98.96,98.97,729499997.0
2007-05-23 11:19:00,98.97,98.98,98.97,98.98,206599998.0
2007-05-23 11:20:00,98.98,98.99,98.97,98.97,431399998.0
2007-05-23 11:21:00,98.965,98.98,98.96,98.97,427400002.0
2007-05-23 11:22:00,98.97,98.98,98.96,98.96,580200013.0
2007-05-23 11:23:00,98.96,98.96,98.925,98.93,1185499999.0
2007-05-23 11:24:00,98.925,98.95,98.925,98.95,648199999.0
2007-05-23 11:25:00,98.95,98.95,98.93,98.95,561900000.0
2007-05-23 11:26:00,98.93,98.95,98.93,98.95,709299998.0
2007-05-23 11:27:00,98.95,98.98,98.95,98.96,1195699994.0
2007-05-23 11:28:00,98.96,99.01,98.96,98.99,894599995.0
2007-05-23 11:29:00,98.99,99.0,98.98,98.99,582399998.0
2007-05-23 11:30:00,98.99,98.99,98.97,98.99,615200000.0
2007-05-23 11:31:00,98.99,99.01,98.99,99.005,1388600012.0
2007-05-23 11:32:00,99.02,99.04,99.01,99.02,1212399993.0
2007-05-23 11:33:00,99.02,99.04,99.01,99.02,860300009.0
2007-05-23 11:34:00,99.025,99.04,99.0,99.01,421300004.0
2007-05-23 11:35:00,99.02,99.02,99.0,99.01,490200002.0
2007-05-23 11:36:00,99.01,99.01,99.0,99.0,387100000.0
2007-05-23 11:37:00,99.0,99.0,98.98,99.0,861399999.0
2007-05-23 11:38:00,99.01,99.02,98.99,98.99,527900004.0
2007-05-23 11:39:00,99.0,99.03,98.99,99.03,829300001.0
2007-05-23 11:40:00,99.03,99.04,99.0,99.0,993499996.0
2007-05-23 11:41:00,99.0,99.01,98.98,98.99,1071099997.0
2007-05-23 11:42:00,98.99,99.0,98.985,99.0,321300000.0
2007-05-23 11:43:00,99.0,99.01,98.99,98.99,338700002.0
2007-05-23 11:44:00,99.0,99.01,98.99,99.01,253600005.0
2007-05-23 11:45:00,99.01,99.01,99.0,99.01,113600000.0
2007-05-23 11:46:00,99.0,99.01,99.0,99.01,99400002.0
2007-05-23 11:47:00,99.01,99.02,99.01,99.01,417599995.0
2007-05-23 11:48:00,99.005,99.02,99.005,99.02,28800000.0
2007-05-23 11:49:00,99.02,99.02,99.0,99.0,84800000.0
2007-05-23 11:50:00,98.99,99.01,98.99,99.0,407999989.0
2007-05-23 11:51:00,99.01,99.01,98.99,99.0,858899988.0
2007-05-23 11:52:00,99.0,99.0,98.98,98.99,513500002.0
2007-05-23 11:53:00,98.99,99.0,98.97,98.98,1096599995.0
2007-05-23 11:54:00,98.98,98.98,98.96,98.98,920799998.0
2007-05-23 11:55:00,98.975,98.99,98.97,98.98,537600000.0
2007-05-23 11:56:00,98.98,98.98,98.95,98.96,715799986.0
2007-05-23 11:57:00,98.96,98.97,98.94,98.96,815099990.0
2007-05-23 11:58:00,98.96,98.97,98.95,98.96,891199981.0
2007-05-23 11:59:00,98.96,98.96,98.94,98.955,716699994.0
2007-05-23 12:00:00,98.955,98.96,98.93,98.94,1083700004.0
2007-05-23 12:01:00,98.93,98.95,98.93,98.95,1803299999.0
2007-05-23 12:02:00,98.945,98.98,98.94,98.965,1302700001.0
2007-05-23 12:03:00,98.965,99.005,98.955,98.98,1307900004.0
2007-05-23 12:04:00,98.99,99.0,98.97,98.97,984700006.0
2007-05-23 12:05:00,98.97,98.98,98.95,98.965,916999994.0
2007-05-23 12:06:00,98.965,98.98,98.95,98.97,1411700003.0
2007-05-23 12:07:00,98.97,98.98,98.96,98.98,491799996.0
2007-05-23 12:08:00,98.98,98.99,98.98,98.99,550200002.0
2007-05-23 12:09:00,98.99,99.0,98.99,98.99,343599998.0
2007-05-23 12:10:00,98.99,99.0,98.985,98.985,736599999.0
2007-05-23 12:11:00,98.985,98.99,98.97,98.98,387000003.0
2007-05-23 12:12:00,98.98,98.98,98.97,98.97,403400004.0
2007-05-23 12:13:00,98.97,98.98,98.97,98.98,301099998.0
2007-05-23 12:14:00,98.975,98.99,98.97,98.98,322999998.0
2007-05-23 12:15:00,98.98,98.99,98.97,98.99,202300001.0
2007-05-23 12:16:00,98.99,98.99,98.96,98.98,518499996.0
2007-05-23 12:17:00,98.975,98.99,98.97,98.98,614800003.0
2007-05-23 12:18:00,98.98,98.98,98.96,98.965,307700000.0
2007-05-23 12:19:00,98.97,98.97,98.95,98.96,559599998.0
2007-05-23 12:20:00,98.96,98.97,98.95,98.955,340299997.0
2007-05-23 12:21:00,98.955,98.96,98.95,98.96,315099996.0
2007-05-23 12:22:00,98.96,98.97,98.945,98.96,799800006.0
2007-05-23 12:23:00,98.96,98.965,98.95,98.96,1095400006.0
2007-05-23 12:24:00,98.96,98.97,98.96,98.96,1036900013.0
2007-05-23 12:25:00,98.96,98.96,98.96,98.96,574200001.0
2007-05-23 12:26:00,98.96,98.98,98.96,98.97,762199990.0
2007-05-23 12:27:00,98.97,98.98,98.97,98.98,550700000.0
2007-05-23 12:28:00,98.99,98.99,98.97,98.98,115300001.0
2007-05-23 12:29:00,98.97,98.99,98.97,98.99,169299999.0
2007-05-23 12:30:00,98.99,98.99,98.98,98.99,381599999.0
2007-05-23 12:31:00,98.985,99.0,98.985,99.0,510099997.0
2007-05-23 12:32:00,99.0,99.01,98.99,98.99,952900004.0
2007-05-23 12:33:00,99.0,99.01,98.995,98.995,494200000.0
2007-05-23 12:34:00,99.0,99.0,98.98,99.0,737299990.0
2007-05-23 12:35:00,99.0,99.01,98.99,99.01,1200300004.0
2007-05-23 12:36:00,99.0,99.01,98.995,99.0,846800014.0
2007-05-23 12:37:00,99.0,99.01,98.995,98.995,740500004.0
2007-05-23 12:38:00,99.0,99.01,98.99,99.0,863999991.0
2007-05-23 12:39:00,99.01,99.02,99.0,99.02,329099999.0
2007-05-23 12:40:00,99.02,99.03,99.01,99.02,400500000.0
2007-05-23 12:41:00,99.015,99.03,99.01,99.015,361199993.0
2007-05-23 12:42:00,99.015,99.04,99.015,99.02,736299991.0
2007-05-23 12:43:00,99.02,99.03,98.99,99.02,702299999.0
2007-05-23 12:44:00,99.02,99.02,98.99,99.0,1499200007.0
2007-05-23 12:45:00,99.0,99.03,99.0,99.01,1312800005.0
2007-05-23 12:46:00,99.01,99.04,99.01,99.04,1281900016.0
2007-05-23 12:47:00,99.04,99.06,99.0,99.04,1056299996.0
2007-05-23 12:48:00,99.04,99.05,99.01,99.04,882299997.0
2007-05-23 12:49:00,99.04,99.065,99.04,99.05,891500001.0
2007-05-23 12:50:00,99.05,99.05,99.02,99.03,468000000.0
2007-05-23 12:51:00,99.04,99.05,99.02,99.025,401299995.0
2007-05-23 12:52:00,99.03,99.03,99.01,99.02,1103300005.0
2007-05-23 12:53:00,99.02,99.03,99.0,99.03,990800008.0
2007-05-23 12:54:00,99.03,99.03,99.0,99.005,1077399984.0
2007-05-23 12:55:00,99.01,99.03,99.005,99.005,913800009.0
2007-05-23 12:56:00,99.01,99.015,99.0,99.0,1264199991.0
2007-05-23 12:57:00,99.01,99.04,99.0,99.01,1381199996.0
2007-05-23 12:58:00,99.01,99.03,99.0,99.01,1090100010.0
2007-05-23 12:59:00,99.005,99.02,98.99,99.02,733000001.0
2007-05-23 13:00:00,99.02,99.02,98.99,99.0,1121900003.0
2007-05-23 13:01:00,99.0,99.01,99.0,99.0,1443000001.0
2007-05-23 13:02:00,99.0,99.02,99.0,99.02,859300003.0
2007-05-23 13:03:00,99.02,99.02,99.01,99.02,1031399999.0
2007-05-23 13:04:00,99.02,99.02,99.0,99.015,1092400001.0
2007-05-23 13:05:00,99.015,99.02,98.99,99.005,1053899992.0
2007-05-23 13:06:00,99.01,99.01,99.0,99.0,512399997.0
2007-05-23 13:07:00,99.0,99.0,98.99,99.0,452400004.0
2007-05-23 13:08:00,99.0,99.02,99.0,99.02,1530000012.0
2007-05-23 13:09:00,99.02,99.02,99.01,99.01,295900001.0
2007-05-23 13:10:00,99.01,99.02,99.0,99.01,1061999998.0
2007-05-23 13:11:00,99.02,99.02,99.005,99.02,560200000.0
2007-05-23 13:12:00,99.01,99.01,99.005,99.01,186199998.0
2007-05-23 13:13:00,99.01,99.01,99.01,99.01,135299999.0
2007-05-23 13:14:00,99.01,99.02,99.005,99.01,612300001.0
2007-05-23 13:15:00,99.01,99.02,99.0,99.005,799099995.0
2007-05-23 13:16:00,99.0,99.01,99.0,99.01,269100001.0
2007-05-23 13:17:00,99.01,99.02,99.0,99.0,450899999.0
2007-05-23 13:18:00,99.0,99.02,98.99,98.99,1358799991.0
2007-05-23 13:19:00,98.99,98.99,98.965,98.98,617800004.0
2007-05-23 13:20:00,98.99,99.0,98.98,99.0,564100000.0
2007-05-23 13:21:00,99.0,99.01,99.0,99.005,871799985.0
2007-05-23 13:22:00,99.0,99.01,99.0,99.01,439099995.0
2007-05-23 13:23:00,99.015,99.02,99.01,99.01,257599999.0
2007-05-23 13:24:00,99.01,99.02,99.0,99.005,653800006.0
2007-05-23 13:25:00,99.005,99.06,99.005,99.05,985099993.0
2007-05-23 13:26:00,99.05,99.065,99.03,99.06,1262899997.0
2007-05-23 13:27:00,99.06,99.06,99.03,99.04,354400000.0
2007-05-23 13:28:00,99.04,99.05,99.02,99.04,1224300001.0
2007-05-23 13:29:00,99.04,99.06,99.03,99.03,1428100018.0
2007-05-23 13:30:00,99.04,99.05,99.02,99.03,1310000000.0
2007-05-23 13:31:00,99.03,99.04,99.015,99.04,557799999.0
2007-05-23 13:32:00,99.04,99.04,99.02,99.03,348699999.0
2007-05-23 13:33:00,99.03,99.05,99.02,99.05,1268999996.0
2007-05-23 13:34:00,99.05,99.05,99.03,99.05,869799997.0
2007-05-23 13:35:00,99.05,99.06,99.04,99.04,411400004.0
2007-05-23 13:36:00,99.05,99.06,99.04,99.06,454299999.0
2007-05-23 13:37:00,99.06,99.07,99.04,99.06,1301000006.0
2007-05-23 13:38:00,99.06,99.07,99.05,99.06,965400006.0
2007-05-23 13:39:00,99.06,99.08,99.05,99.07,912200007.0
2007-05-23 13:40:00,99.07,99.08,99.04,99.045,1429000003.0
2007-05-23 13:41:00,99.05,99.07,99.04,99.07,1146800000.0
2007-05-23 13:42:00,99.07,99.08,99.06,99.065,841000010.0
2007-05-23 13:43:00,99.07,99.07,99.05,99.07,678799998.0
2007-05-23 13:44:00,99.07,99.07,99.05,99.07,400700000.0
2007-05-23 13:45:00,99.07,99.09,99.06,99.09,194400000.0
2007-05-23 13:46:00,99.09,99.1,99.07,99.09,1760600004.0
2007-05-23 13:47:00,99.095,99.1,99.07,99.1,1268500011.0
2007-05-23 13:48:00,99.1,99.1,99.07,99.075,865699998.0
2007-05-23 13:49:00,99.08,99.08,99.03,99.05,1228300003.0
2007-05-23 13:50:00,99.05,99.09,99.05,99.07,1228300003.0
2007-05-23 13:51:00,99.07,99.07,99.03,99.04,1282599995.0
2007-05-23 13:52:00,99.04,99.07,99.035,99.055,1462399993.0
2007-05-23 13:53:00,99.06,99.09,99.06,99.08,1135999993.0
2007-05-23 13:54:00,99.08,99.09,99.03,99.03,1656700000.0
2007-05-23 13:55:00,99.03,99.07,99.02,99.07,1615899994.0
2007-05-23 13:56:00,99.07,99.07,99.05,99.055,949099999.0
2007-05-23 13:57:00,99.06,99.08,99.055,99.07,1189000001.0
2007-05-23 13:58:00,99.06,99.09,99.06,99.08,803699995.0
2007-05-23 13:59:00,99.08,99.08,99.05,99.07,579099995.0
2007-05-23 14:00:00,99.07,99.085,99.05,99.08,1745299998.0
2007-05-23 14:01:00,99.08,99.08,99.06,99.07,803300001.0
2007-05-23 14:02:00,99.065,99.08,99.055,99.07,567099996.0
2007-05-23 14:03:00,99.07,99.115,99.07,99.085,1713799997.0
2007-05-23 14:04:00,99.09,99.12,99.08,99.12,1322900001.0
2007-05-23 14:05:00,99.11,99.14,99.11,99.13,777799997.0
2007-05-23 14:06:00,99.12,99.13,99.07,99.08,848499998.0
2007-05-23 14:07:00,99.09,99.1,99.08,99.1,946300001.0
2007-05-23 14:08:00,99.1,99.1,99.05,99.05,1299599988.0
2007-05-23 14:09:00,99.05,99.06,99.03,99.06,1240399994.0
2007-05-23 14:10:00,99.06,99.075,99.04,99.07,1501100002.0
2007-05-23 14:11:00,99.07,99.09,99.04,99.05,1099600004.0
2007-05-23 14:12:00,99.05,99.09,99.05,99.09,801499996.0
2007-05-23 14:13:00,99.09,99.09,99.055,99.055,357999999.0
2007-05-23 14:14:00,99.06,99.08,99.05,99.06,1128900003.0
2007-05-23 14:15:00,99.06,99.07,99.04,99.06,1202599995.0
2007-05-23 14:16:00,99.06,99.07,99.04,99.065,1083199996.0
2007-05-23 14:17:00,99.065,99.09,99.06,99.09,482500002.0
2007-05-23 14:18:00,99.09,99.09,99.07,99.07,625600000.0
2007-05-23 14:19:00,99.065,99.08,99.06,99.065,502099987.0
2007-05-23 14:20:00,99.065,99.075,99.04,99.06,797300003.0
2007-05-23 14:21:00,99.06,99.08,99.06,99.07,569099996.0
2007-05-23 14:22:00,99.07,99.1,99.07,99.1,809499997.0
2007-05-23 14:23:00,99.1,99.1,99.07,99.09,588600000.0
2007-05-23 14:24:00,99.1,99.11,99.09,99.09,816000003.0
2007-05-23 14:25:00,99.1,99.1,99.08,99.085,951299997.0
2007-05-23 14:26:00,99.085,99.13,99.07,99.1,1744299993.0
2007-05-23 14:27:00,99.1,99.115,99.08,99.08,936499988.0
2007-05-23 14:28:00,99.08,99.09,99.055,99.07,868099993.0
2007-05-23 14:29:00,99.06,99.09,99.055,99.09,2134799987.0
2007-05-23 14:30:00,99.1,99.1,99.08,99.09,1756000000.0
2007-05-23 14:31:00,99.09,99.09,99.07,99.08,884699999.0
2007-05-23 14:32:00,99.075,99.09,99.07,99.07,491900000.0
2007-05-23 14:33:00,99.07,99.07,99.05,99.07,635000002.0
2007-05-23 14:34:00,99.07,99.08,99.07,99.08,1114299990.0
2007-05-23 14:35:00,99.08,99.09,99.06,99.06,889099997.0
2007-05-23 14:36:00,99.07,99.08,99.06,99.07,484999998.0
2007-05-23 14:37:00,99.07,99.09,99.06,99.08,755700001.0
2007-05-23 14:38:00,99.08,99.08,99.06,99.075,596800000.0
2007-05-23 14:39:00,99.07,99.09,99.06,99.08,919600005.0
2007-05-23 14:40:00,99.08,99.1,99.075,99.09,884900004.0
2007-05-23 14:41:00,99.09,99.09,99.08,99.09,571299998.0
2007-05-23 14:42:00,99.09,99.11,99.09,99.11,365200000.0
2007-05-23 14:43:00,99.11,99.11,99.06,99.06,734500006.0
2007-05-23 14:44:00,99.07,99.08,99.06,99.08,901299999.0
2007-05-23 14:45:00,99.075,99.08,99.05,99.06,405000000.0
2007-05-23 14:46:00,99.06,99.06,99.04,99.05,930300006.0
2007-05-23 14:47:00,99.05,99.05,99.03,99.05,556800003.0
2007-05-23 14:48:00,99.045,99.055,99.04,99.045,1065400011.0
2007-05-23 14:49:00,99.05,99.06,99.04,99.05,745000003.0
2007-05-23 14:50:00,99.05,99.05,99.04,99.04,782200007.0
2007-05-23 14:51:00,99.04,99.05,99.035,99.04,674299999.0
2007-05-23 14:52:00,99.03,99.05,99.005,99.02,1087199995.0
2007-05-23 14:53:00,99.01,99.04,99.01,99.04,1302500003.0
2007-05-23 14:54:00,99.05,99.05,99.03,99.05,1032900006.0
2007-05-23 14:55:00,99.05,99.07,99.03,99.04,1331299997.0
2007-05-23 14:56:00,99.05,99.06,99.04,99.05,741199990.0
2007-05-23 14:57:00,99.06,99.06,99.03,99.06,620799996.0
2007-05-23 14:58:00,99.045,99.06,99.04,99.06,330499997.0
2007-05-23 14:59:00,99.07,99.08,99.055,99.06,1069099990.0
2007-05-23 15:00:00,99.06,99.06,99.04,99.05,2058300008.0
2007-05-23 15:01:00,99.05,99.06,99.04,99.06,1015299996.0
2007-05-23 15:02:00,99.06,99.07,99.05,99.05,1318099995.0
2007-05-23 15:03:00,99.05,99.06,99.03,99.05,548300002.0
2007-05-23 15:04:00,99.05,99.06,99.05,99.055,223700000.0
2007-05-23 15:05:00,99.055,99.06,99.035,99.04,499499995.0
2007-05-23 15:06:00,99.055,99.07,99.05,99.05,909200002.0
2007-05-23 15:07:00,99.055,99.08,99.055,99.07,983800001.0
2007-05-23 15:08:00,99.08,99.08,99.05,99.055,726299999.0
2007-05-23 15:09:00,99.05,99.07,99.03,99.06,890199997.0
2007-05-23 15:10:00,99.06,99.06,99.05,99.06,349399999.0
2007-05-23 15:11:00,99.06,99.06,99.04,99.05,469500009.0
2007-05-23 15:12:00,99.055,99.055,99.04,99.05,312700000.0
2007-05-23 15:13:00,99.05,99.05,99.02,99.03,672700004.0
2007-05-23 15:14:00,99.02,99.04,99.02,99.04,339499995.0
2007-05-23 15:15:00,99.04,99.05,99.03,99.05,578799999.0
2007-05-23 15:16:00,99.05,99.05,99.02,99.04,648500003.0
2007-05-23 15:17:00,99.04,99.05,99.03,99.05,612499999.0
2007-05-23 15:18:00,99.05,99.05,99.03,99.04,698499998.0
2007-05-23 15:19:00,99.04,99.05,99.03,99.035,763399999.0
2007-05-23 15:20:00,99.03,99.04,99.02,99.03,1175600009.0
2007-05-23 15:21:00,99.02,99.05,99.02,99.04,564200000.0
2007-05-23 15:22:00,99.04,99.05,99.035,99.05,678700002.0
2007-05-23 15:23:00,99.05,99.06,99.04,99.04,582800000.0
2007-05-23 15:24:00,99.055,99.06,99.045,99.055,400500000.0
2007-05-23 15:25:00,99.06,99.06,99.05,99.06,310400000.0
2007-05-23 15:26:00,99.06,99.06,99.01,99.05,656400001.0
2007-05-23 15:27:00,99.045,99.06,99.04,99.05,938599994.0
2007-05-23 15:28:00,99.05,99.05,99.03,99.04,501399994.0
2007-05-23 15:29:00,99.045,99.06,99.045,99.05,669900001.0
2007-05-23 15:30:00,99.05,99.07,99.04,99.055,1083199997.0
2007-05-23 15:31:00,99.06,99.075,99.05,99.05,871899999.0
2007-05-23 15:32:00,99.05,99.06,99.04,99.04,1114499998.0
2007-05-23 15:33:00,99.04,99.05,99.03,99.04,764299990.0
2007-05-23 15:34:00,99.03,99.04,99.02,99.03,839200007.0
2007-05-23 15:35:00,99.04,99.04,99.02,99.04,443999998.0
2007-05-23 15:36:00,99.04,99.05,99.02,99.05,729600001.0
2007-05-23 15:37:00,99.045,99.045,99.02,99.02,1032899993.0
2007-05-23 15:38:00,99.02,99.04,99.01,99.03,824999999.0
2007-05-23 15:39:00,99.03,99.03,99.0,99.015,1129700009.0
2007-05-23 15:40:00,99.01,99.02,98.995,99.005,1339500012.0
2007-05-23 15:41:00,99.015,99.02,99.0,99.02,694500002.0
2007-05-23 15:42:00,99.02,99.04,99.015,99.035,1097299992.0
2007-05-23 15:43:00,99.035,99.055,99.03,99.05,880100002.0
2007-05-23 15:44:00,99.05,99.09,99.05,99.08,1012500000.0
2007-05-23 15:45:00,99.075,99.12,99.075,99.11,1234099999.0
2007-05-23 15:46:00,99.1,99.125,99.1,99.12,883599999.0
2007-05-23 15:47:00,99.1,99.11,99.07,99.07,723199999.0
2007-05-23 15:48:00,99.07,99.08,99.055,99.055,457600000.0
2007-05-23 15:49:00,99.05,99.06,99.05,99.06,867499998.0
2007-05-23 15:50:00,99.055,99.07,99.04,99.06,1062300004.0
2007-05-23 15:51:00,99.06,99.09,99.06,99.07,903100002.0
2007-05-23 15:52:00,99.07,99.08,99.04,99.05,772099998.0
2007-05-23 15:53:00,99.05,99.07,99.05,99.055,1119300003.0
2007-05-23 15:54:00,99.06,99.07,99.06,99.06,761800000.0
2007-05-23 15:55:00,99.06,99.08,99.06,99.07,288799996.0
2007-05-23 15:56:00,99.075,99.08,99.07,99.08,344399996.0
2007-05-23 15:57:00,99.08,99.08,99.055,99.075,640299997.0
2007-05-23 15:58:00,99.05,99.07,99.05,99.07,541099997.0
2007-05-23 15:59:00,99.07,99.08,99.055,99.08,863000002.0
2007-05-23 16:00:00,99.08,99.09,99.07,99.07,1142099998.0
2007-05-23 16:01:00,99.07,99.07,99.035,99.06,731999997.0
2007-05-23 16:02:00,99.065,99.08,99.055,99.07,862299989.0
2007-05-23 16:03:00,99.07,99.085,99.05,99.07,931099999.0
2007-05-23 16:04:00,99.07,99.075,99.055,99.055,457300000.0
2007-05-23 16:05:00,99.06,99.07,99.05,99.05,863799999.0
2007-05-23 16:06:00,99.05,99.06,99.03,99.06,1087299992.0
2007-05-23 16:07:00,99.06,99.07,99.04,99.06,1208800001.0
2007-05-23 16:08:00,99.07,99.075,99.055,99.07,636799998.0
2007-05-23 16:09:00,99.07,99.07,99.04,99.05,952200010.0
2007-05-23 16:10:00,99.05,99.07,99.05,99.06,1244100000.0
2007-05-23 16:11:00,99.06,99.07,99.05,99.05,815900011.0
2007-05-23 16:12:00,99.05,99.06,99.04,99.04,795100000.0
2007-05-23 16:13:00,99.04,99.05,99.03,99.035,893299987.0
2007-05-23 16:14:00,99.035,99.05,99.03,99.035,922499999.0
2007-05-23 16:15:00,99.04,99.06,99.04,99.06,945600002.0
2007-05-23 16:16:00,99.06,99.07,99.04,99.07,529799997.0
2007-05-23 16:17:00,99.065,99.07,99.06,99.06,407200000.0
2007-05-23 16:18:00,99.06,99.06,99.055,99.06,324000000.0
2007-05-23 16:19:00,99.06,99.06,99.055,99.055,293399998.0
2007-05-23 16:20:00,99.055,99.07,99.04,99.06,579699999.0
2007-05-23 16:21:00,99.06,99.06,99.03,99.04,866199998.0
2007-05-23 16:22:00,99.035,99.04,99.0,99.0,1040100006.0
2007-05-23 16:23:00,99.005,99.02,98.98,99.0,1010599999.0
2007-05-23 16:24:00,98.995,99.0,98.98,98.99,715899996.0
2007-05-23 16:25:00,98.99,99.0,98.99,99.0,763099989.0
2007-05-23 16:26:00,99.0,99.03,99.0,99.03,810399997.0
2007-05-23 16:27:00,99.03,99.04,99.01,99.015,1383300003.0
2007-05-23 16:28:00,99.025,99.04,99.005,99.04,1088100007.0
2007-05-23 16:29:00,99.04,99.08,99.02,99.02,1772299995.0
2007-05-23 16:30:00,99.03,99.03,98.99,99.01,904800005.0
2007-05-23 16:31:00,99.01,99.03,99.01,99.02,753900006.0
2007-05-23 16:32:00,99.02,99.02,98.99,99.0,1174900004.0
2007-05-23 16:33:00,99.0,99.01,98.995,99.01,858099993.0
2007-05-23 16:34:00,99.01,99.01,99.0,99.0,721899995.0
2007-05-23 16:35:00,99.01,99.03,99.005,99.02,929300002.0
2007-05-23 16:36:00,99.02,99.03,99.01,99.03,784199996.0
2007-05-23 16:37:00,99.03,99.04,99.02,99.04,640300006.0
2007-05-23 16:38:00,99.03,99.04,99.02,99.03,272700001.0
2007-05-23 16:39:00,99.03,99.06,99.03,99.04,872299998.0
2007-05-23 16:40:00,99.04,99.055,99.04,99.05,543100003.0
2007-05-23 16:41:00,99.05,99.05,99.0,99.05,725299996.0
2007-05-23 16:42:00,99.05,99.05,99.04,99.04,487199999.0
2007-05-23 16:43:00,99.04,99.06,99.02,99.04,1011800001.0
2007-05-23 16:44:00,99.03,99.08,99.03,99.07,1003299999.0
2007-05-23 16:45:00,99.075,99.08,99.065,99.08,564799999.0
2007-05-23 16:46:00,99.08,99.09,99.07,99.09,451999998.0
2007-05-23 16:47:00,99.085,99.1,99.075,99.1,995800000.0
2007-05-23 16:48:00,99.1,99.105,99.085,99.1,857799990.0
2007-05-23 16:49:00,99.11,99.11,99.1,99.11,670400000.0
2007-05-23 16:50:00,99.11,99.12,99.1,99.1,697599999.0
2007-05-23 16:51:00,99.1,99.105,99.09,99.09,361600000.0
2007-05-23 16:52:00,99.09,99.1,99.08,99.09,369799998.0
2007-05-23 16:53:00,99.09,99.095,99.08,99.09,590200003.0
2007-05-23 16:54:00,99.09,99.09,99.06,99.08,975099996.0
2007-05-23 16:55:00,99.08,99.08,99.055,99.06,263400000.0
2007-05-23 16:56:00,99.06,99.1,99.06,99.1,315999999.0
2007-05-23 16:57:00,99.095,99.11,99.08,99.09,1150200002.0
2007-05-23 16:58:00,99.1,99.11,99.09,99.095,428300003.0
2007-05-23 16:59:00,99.095,99.1,99.07,99.08,1046299995.0
2007-05-23 17:00:00,99.075,99.08,99.055,99.08,1006699997.0
2007-05-23 17:01:00,99.08,99.08,99.06,99.06,272600000.0
2007-05-23 17:02:00,99.06,99.07,99.06,99.07,309300001.0
2007-05-23 17:03:00,99.07,99.07,99.06,99.07,529499998.0
2007-05-23 17:04:00,99.07,99.07,99.06,99.06,456799998.0
2007-05-23 17:05:00,99.06,99.06,99.05,99.05,155200000.0
2007-05-23 17:06:00,99.06,99.06,99.05,99.06,357400002.0
2007-05-23 17:07:00,99.06,99.07,99.04,99.05,599700002.0
2007-05-23 17:08:00,99.045,99.05,99.03,99.035,605499995.0
2007-05-23 17:09:00,99.04,99.05,98.99,99.03,1051300009.0
2007-05-23 17:10:00,99.03,99.03,99.02,99.02,421999995.0
2007-05-23 17:11:00,99.03,99.04,99.02,99.04,509800002.0
2007-05-23 17:12:00,99.035,99.04,99.02,99.04,832600004.0
2007-05-23 17:13:00,99.04,99.055,99.02,99.05,566200003.0
2007-05-23 17:14:00,99.055,99.06,99.04,99.04,633900003.0
2007-05-23 17:15:00,99.045,99.06,99.04,99.05,645499998.0
2007-05-23 17:16:00,99.055,99.06,99.04,99.055,1289800003.0
2007-05-23 17:17:00,99.06,99.06,99.05,99.06,895199998.0
2007-05-23 17:18:00,99.06,99.06,99.05,99.05,350600001.0
2007-05-23 17:19:00,99.06,99.07,99.055,99.07,358500001.0
2007-05-23 17:20:00,99.065,99.07,99.055,99.055,183500000.0
2007-05-23 17:21:00,99.055,99.07,99.055,99.06,1222700017.0
2007-05-23 17:22:00,99.07,99.1,99.06,99.095,868299996.0
2007-05-23 17:23:00,99.095,99.095,99.08,99.08,808100001.0
2007-05-23 17:24:00,99.08,99.09,99.08,99.09,302900001.0
2007-05-23 17:25:00,99.09,99.1,99.08,99.09,249600000.0
2007-05-23 17:26:00,99.09,99.1,99.08,99.09,311999997.0
2007-05-23 17:27:00,99.09,99.09,99.075,99.08,833199999.0
2007-05-23 17:28:00,99.08,99.09,99.075,99.08,228300000.0
2007-05-23 17:29:00,99.08,99.09,99.075,99.08,190000000.0
2007-05-23 17:30:00,99.08,99.1,99.08,99.09,422000002.0
2007-05-23 17:31:00,99.09,99.09,99.05,99.05,1345300001.0
2007-05-23 17:32:00,99.05,99.07,99.05,99.065,358700000.0
2007-05-23 17:33:00,99.07,99.07,99.055,99.07,396400000.0
2007-05-23 17:34:00,99.065,99.07,99.06,99.07,238400000.0
2007-05-23 17:35:00,99.07,99.07,99.06,99.07,191800000.0
2007-05-23 17:36:00,99.07,99.08,99.055,99.07,556699998.0
2007-05-23 17:37:00,99.07,99.07,99.06,99.06,241599999.0
2007-05-23 17:38:00,99.06,99.06,99.05,99.06,158399999.0
2007-05-23 17:39:00,99.06,99.06,99.0,99.04,461500000.0
2007-05-23 17:40:00,99.05,99.05,99.03,99.04,331400002.0
2007-05-23 17:41:00,99.04,99.06,99.04,99.06,217600000.0
2007-05-23 17:42:00,99.06,99.07,99.055,99.065,206100000.0
2007-05-23 17:43:00,99.07,99.075,99.06,99.06,257800000.0
2007-05-23 17:44:00,99.055,99.06,99.03,99.03,659199997.0
2007-05-23 17:45:00,99.04,99.07,99.04,99.07,384499998.0
2007-05-23 17:46:00,99.06,99.08,99.06,99.08,148699998.0
2007-05-23 17:47:00,99.08,99.09,99.08,99.09,392299999.0
2007-05-23 17:48:00,99.085,99.085,99.07,99.08,375099997.0
2007-05-23 17:49:00,99.08,99.11,99.08,99.11,884500000.0
2007-05-23 17:50:00,99.1,99.11,99.09,99.095,298599998.0
2007-05-23 17:51:00,99.1,99.1,99.07,99.07,259499995.0
2007-05-23 17:52:00,99.08,99.09,99.08,99.09,220000000.0
2007-05-23 17:53:00,99.09,99.1,99.085,99.09,259200000.0
2007-05-23 17:54:00,99.08,99.09,99.08,99.08,147300000.0
2007-05-23 17:55:00,99.08,99.09,99.075,99.09,241000000.0
2007-05-23 17:56:00,99.09,99.1,99.08,99.09,293600000.0
2007-05-23 17:57:00,99.09,99.09,99.08,99.08,255200000.0
2007-05-23 17:58:00,99.08,99.09,99.075,99.075,498200000.0
2007-05-23 17:59:00,99.08,99.08,99.05,99.05,704399998.0
2007-05-23 18:00:00,99.05,99.06,99.04,99.05,367999997.0
2007-05-23 18:01:00,99.05,99.06,99.04,99.055,377899999.0
2007-05-23 18:02:00,99.06,99.06,99.03,99.06,822500002.0
2007-05-23 18:03:00,99.06,99.06,99.04,99.06,327499999.0
2007-05-23 18:04:00,99.055,99.06,99.04,99.05,512400003.0
2007-05-23 18:05:00,99.05,99.06,99.05,99.05,192000000.0
2007-05-23 18:06:00,99.05,99.07,99.04,99.07,459799999.0
2007-05-23 18:07:00,99.07,99.09,99.06,99.09,462399998.0
2007-05-23 18:08:00,99.085,99.085,99.07,99.08,412799999.0
2007-05-23 18:09:00,99.08,99.095,99.07,99.09,303099997.0
2007-05-23 18:10:00,99.09,99.09,99.08,99.08,73600000.0
2007-05-23 18:11:00,99.09,99.105,99.08,99.095,534900002.0
2007-05-23 18:12:00,99.1,99.11,99.09,99.11,284700000.0
2007-05-23 18:13:00,99.11,99.11,99.1,99.1,250400000.0
2007-05-23 18:14:00,99.1,99.11,99.1,99.1,342400000.0
2007-05-23 18:15:00,99.1,99.12,99.1,99.11,231899998.0
2007-05-23 18:16:00,99.11,99.11,99.09,99.09,557699993.0
2007-05-23 18:17:00,99.1,99.11,99.09,99.105,334999994.0
2007-05-23 18:18:00,99.105,99.135,99.1,99.135,472700001.0
2007-05-23 18:19:00,99.13,99.14,99.12,99.12,239299994.0
2007-05-23 18:20:00,99.12,99.15,99.12,99.13,728199996.0
2007-05-23 18:21:00,99.13,99.13,99.11,99.115,611800001.0
2007-05-23 18:22:00,99.12,99.125,99.09,99.11,323099995.0
2007-05-23 18:23:00,99.11,99.11,99.1,99.1,148000000.0
2007-05-23 18:24:00,99.1,99.11,99.1,99.1,495199996.0
2007-05-23 18:25:00,99.1,99.11,99.09,99.1,625199998.0
2007-05-23 18:26:00,99.09,99.1,99.08,99.1,459100003.0
2007-05-23 18:27:00,99.1,99.1,99.085,99.085,251800000.0
2007-05-23 18:28:00,99.09,99.11,99.08,99.11,350200000.0
2007-05-23 18:29:00,99.11,99.11,99.09,99.09,130300000.0
2007-05-23 18:30:00,99.1,99.1,99.09,99.09,228000000.0
2007-05-23 18:31:00,99.08,99.1,99.08,99.09,316400001.0
2007-05-23 18:32:00,99.1,99.1,99.095,99.1,124800000.0
2007-05-23 18:33:00,99.1,99.1,99.09,99.09,339600004.0
2007-05-23 18:34:00,99.1,99.1,99.09,99.1,188100000.0
2007-05-23 18:35:00,99.095,99.1,99.08,99.1,340300005.0
2007-05-23 18:36:00,99.095,99.1,99.08,99.09,296400000.0
2007-05-23 18:37:00,99.09,99.095,99.075,99.08,282800000.0
2007-05-23 18:38:00,99.08,99.1,99.08,99.095,186999999.0
2007-05-23 18:39:00,99.1,99.1,99.1,99.1,4000000.0
2007-05-23 18:40:00,99.1,99.1,99.08,99.095,673099998.0
2007-05-23 18:41:00,99.095,99.1,99.08,99.08,335099997.0
2007-05-23 18:42:00,99.09,99.09,99.08,99.09,223100002.0
2007-05-23 18:43:00,99.09,99.11,99.08,99.08,569799999.0
2007-05-23 18:44:00,99.1,99.1,99.1,99.1,3900000.0
2007-05-23 18:45:00,99.1,99.11,99.09,99.09,678399998.0
2007-05-23 18:46:00,99.09,99.09,99.06,99.075,694799997.0
2007-05-23 18:47:00,99.08,99.08,99.07,99.07,330900001.0
2007-05-23 18:48:00,99.07,99.08,99.06,99.08,372800001.0
2007-05-23 18:49:00,99.075,99.08,99.065,99.065,270299999.0
2007-05-23 18:50:00,99.07,99.07,99.06,99.07,138400000.0
2007-05-23 18:51:00,99.07,99.08,99.07,99.08,199200000.0
2007-05-23 18:52:00,99.08,99.08,99.05,99.065,660299998.0
2007-05-23 18:53:00,99.07,99.08,99.04,99.05,678899993.0
2007-05-23 18:54:00,99.05,99.08,99.05,99.07,825300000.0
2007-05-23 18:55:00,99.075,99.08,99.06,99.07,177500000.0
2007-05-23 18:56:00,99.08,99.08,99.05,99.07,830699995.0
2007-05-23 18:57:00,99.07,99.09,99.06,99.075,378900002.0
2007-05-23 18:58:00,99.075,99.08,99.06,99.07,181799997.0
2007-05-23 18:59:00,99.07,99.09,99.06,99.08,333200001.0
2007-05-23 19:00:00,99.08,99.09,99.07,99.09,413500000.0
2007-05-23 19:01:00,99.09,99.09,99.07,99.08,606399994.0
2007-05-23 19:02:00,99.085,99.095,99.08,99.095,131599998.0
2007-05-23 19:03:00,99.1,99.1,99.09,99.1,263200000.0
2007-05-23 19:04:00,99.1,99.1,99.09,99.1,242300000.0
2007-05-23 19:05:00,99.1,99.1,99.1,99.1,60800000.0
2007-05-23 19:06:00,99.1,99.11,99.1,99.11,234400000.0
2007-05-23 19:07:00,99.1,99.11,99.1,99.11,218400002.0
2007-05-23 19:08:00,99.11,99.12,99.11,99.11,132799999.0
2007-05-23 19:09:00,99.11,99.11,99.1,99.1,425599998.0
2007-05-23 19:10:00,99.1,99.11,99.09,99.09,179899999.0
2007-05-23 19:11:00,99.09,99.105,99.09,99.09,421599996.0
2007-05-23 19:12:00,99.1,99.1,99.08,99.09,116300000.0
2007-05-23 19:13:00,99.09,99.09,99.08,99.08,273500001.0
2007-05-23 19:14:00,99.08,99.08,99.07,99.08,332500000.0
2007-05-23 19:15:00,99.08,99.1,99.08,99.1,1019600003.0
2007-05-23 19:16:00,99.1,99.1,99.08,99.1,612599998.0
2007-05-23 19:17:00,99.1,99.13,99.09,99.12,1039599998.0
2007-05-23 19:18:00,99.12,99.13,99.11,99.12,375200000.0
2007-05-23 19:19:00,99.12,99.14,99.11,99.13,727399998.0
2007-05-23 19:20:00,99.13,99.14,99.11,99.14,1173900006.0
2007-05-23 19:21:00,99.14,99.14,99.11,99.13,691799998.0
2007-05-23 19:22:00,99.13,99.14,99.115,99.13,334099999.0
2007-05-23 19:23:00,99.12,99.13,99.12,99.12,713599999.0
2007-05-23 19:24:00,99.12,99.13,99.09,99.13,541800003.0
2007-05-23 19:25:00,99.13,99.145,99.11,99.14,574100004.0
2007-05-23 19:26:00,99.13,99.14,99.13,99.14,402799999.0
2007-05-23 19:27:00,99.14,99.16,99.13,99.14,639699998.0
2007-05-23 19:28:00,99.145,99.17,99.12,99.12,824700000.0
2007-05-23 19:29:00,99.12,99.13,99.11,99.12,884800000.0
2007-05-23 19:30:00,99.12,99.13,99.09,99.125,547799999.0
2007-05-23 19:31:00,99.125,99.13,99.11,99.12,325699999.0
2007-05-23 19:32:00,99.12,99.125,99.11,99.115,363199996.0
2007-05-23 19:33:00,99.12,99.12,99.085,99.09,1060600001.0
2007-05-23 19:34:00,99.09,99.11,99.08,99.1,520799993.0
2007-05-23 19:35:00,99.1,99.11,99.09,99.1,215799998.0
2007-05-23 19:36:00,99.11,99.11,99.1,99.1,299699999.0
2007-05-23 19:37:00,99.1,99.12,99.09,99.11,522499998.0
2007-05-23 19:38:00,99.11,99.11,99.1,99.1,282399997.0
2007-05-23 19:39:00,99.1,99.1,99.06,99.08,720999991.0
2007-05-23 19:40:00,99.07,99.08,99.04,99.05,626999995.0
2007-05-23 19:41:00,99.05,99.07,99.05,99.065,534499996.0
2007-05-23 19:42:00,99.07,99.07,99.05,99.06,230399999.0
2007-05-23 19:43:00,99.041,99.054,99.018,99.046,342600000.0
2007-05-23 19:44:00,99.055,99.06,99.04,99.06,348599996.0
2007-05-23 19:45:00,99.055,99.065,99.05,99.065,121599999.0
2007-05-23 19:46:00,99.06,99.08,99.05,99.065,488799995.0
2007-05-23 19:47:00,99.065,99.08,99.06,99.07,394999999.0
2007-05-23 19:48:00,99.07,99.07,99.05,99.06,347899997.0
2007-05-23 19:49:00,99.06,99.06,99.05,99.06,246299993.0
2007-05-23 19:50:00,99.055,99.055,99.03,99.05,963899989.0
2007-05-23 19:51:00,99.05,99.05,99.03,99.03,448799998.0
2007-05-23 19:52:00,99.04,99.07,99.03,99.07,727999995.0
2007-05-23 19:53:00,99.06,99.08,99.02,99.05,385500002.0
2007-05-23 19:54:00,99.045,99.05,99.02,99.02,778000005.0
2007-05-23 19:55:00,99.02,99.03,99.0,99.02,934099993.0
2007-05-23 19:56:00,99.02,99.02,99.005,99.005,366900004.0
2007-05-23 19:57:00,99.01,99.02,98.99,99.01,369400001.0
2007-05-23 19:58:00,99.01,99.02,98.99,99.01,651099999.0
2007-05-23 19:59:00,99.01,99.03,99.01,99.02,617099996.0
2007-05-23 20:00:00,99.02,99.035,99.01,99.03,282800000.0
2007-05-23 20:01:00,99.03,99.04,99.02,99.035,198400000.0
2007-05-23 20:02:00,99.04,99.05,99.035,99.045,335900000.0
2007-05-23 20:03:00,99.045,99.05,99.035,99.04,386199999.0
2007-05-23 20:04:00,99.04,99.05,99.035,99.035,269499994.0
2007-05-23 20:05:00,99.04,99.04,99.035,99.035,116400000.0
2007-05-23 20:06:00,99.035,99.035,99.01,99.02,476700001.0
2007-05-23 20:07:00,99.02,99.03,99.01,99.03,400000000.0
2007-05-23 20:08:00,99.03,99.03,99.01,99.02,227900000.0
2007-05-23 20:09:00,99.03,99.03,99.01,99.02,472799999.0
2007-05-23 20:10:00,99.02,99.05,99.02,99.05,682200001.0
2007-05-23 20:11:00,99.05,99.07,99.05,99.06,239200000.0
2007-05-23 20:12:00,99.06,99.065,99.04,99.045,565399997.0
2007-05-23 20:13:00,99.04,99.05,99.03,99.05,356099994.0
2007-05-23 20:14:00,99.05,99.07,99.05,99.06,507500003.0
2007-05-23 20:15:00,99.06,99.06,99.02,99.05,850199993.0
2007-05-23 20:16:00,99.045,99.07,99.03,99.06,325100001.0
2007-05-23 20:17:00,99.06,99.08,99.06,99.08,442600000.0
2007-05-23 20:18:00,99.08,99.08,99.06,99.065,102700000.0
2007-05-23 20:19:00,99.05,99.06,99.03,99.05,820000006.0
2007-05-23 20:20:00,99.045,99.06,99.04,99.04,188800000.0
2007-05-23 20:21:00,99.04,99.04,99.03,99.03,364800000.0
2007-05-23 20:22:00,99.04,99.05,99.04,99.05,424800000.0
2007-05-23 20:23:00,99.05,99.08,99.02,99.04,917199996.0
2007-05-23 20:24:00,99.04,99.06,99.03,99.05,702399996.0
2007-05-23 20:25:00,99.05,99.06,99.04,99.05,852100001.0
2007-05-23 20:26:00,99.06,99.07,99.05,99.05,465399999.0
2007-05-23 20:27:00,99.05,99.06,99.02,99.03,590700000.0
2007-05-23 20:28:00,99.03,99.03,99.02,99.02,408699997.0
2007-05-23 20:29:00,99.02,99.025,99.005,99.01,513999998.0
2007-05-23 20:30:00,99.02,99.06,99.01,99.05,728199996.0
2007-05-23 20:31:00,99.05,99.08,99.05,99.06,306100001.0
2007-05-23 20:32:00,99.05,99.06,99.03,99.03,844599997.0
2007-05-23 20:33:00,99.03,99.045,99.02,99.04,960799995.0
2007-05-23 20:34:00,99.04,99.05,99.04,99.045,261299999.0
2007-05-23 20:35:00,99.05,99.05,99.03,99.03,157000001.0
2007-05-23 20:36:00,99.05,99.05,99.035,99.035,305700000.0
2007-05-23 20:37:00,99.04,99.06,99.04,99.05,672600002.0
2007-05-23 20:38:00,99.05,99.05,99.04,99.05,303799997.0
2007-05-23 20:39:00,99.05,99.05,99.03,99.035,621200000.0
2007-05-23 20:40:00,99.04,99.05,99.035,99.05,479400000.0
2007-05-23 20:41:00,99.05,99.05,99.04,99.045,486999999.0
2007-05-23 20:42:00,99.05,99.06,99.04,99.06,229600000.0
2007-05-23 20:43:00,99.055,99.06,99.03,99.04,336400002.0
2007-05-23 20:44:00,99.04,99.04,99.03,99.03,236700004.0
2007-05-23 20:45:00,99.04,99.04,99.01,99.03,670899992.0
2007-05-23 20:46:00,99.03,99.07,99.03,99.07,1066099991.0
2007-05-23 20:47:00,99.07,99.07,99.05,99.06,631400015.0
2007-05-23 20:48:00,99.06,99.08,99.06,99.075,434599999.0
2007-05-23 20:49:00,99.075,99.08,99.06,99.08,232499999.0
2007-05-23 20:50:00,99.075,99.08,99.05,99.08,847499995.0
2007-05-23 20:51:00,99.08,99.08,99.07,99.07,412000000.0
2007-05-23 20:52:00,99.07,99.07,99.04,99.04,272699999.0
2007-05-23 20:53:00,99.04,99.07,99.04,99.06,814900000.0
2007-05-23 20:54:00,99.06,99.07,99.06,99.06,146400000.0
2007-05-23 20:55:00,99.06,99.08,99.06,99.08,248000000.0
2007-05-23 20:56:00,99.08,99.1,99.06,99.1,358299999.0
2007-05-23 20:57:00,99.1,99.1,99.07,99.09,630600000.0
2007-05-23 20:58:00,99.08,99.09,99.07,99.08,384599994.0
2007-05-23 20:59:00,99.08,99.08,99.06,99.06,537799996.0
2007-05-23 21:00:00,99.08,99.1,99.07,99.08,511400004.0
2007-05-23 21:01:00,99.08,99.09,99.06,99.08,369000004.0
2007-05-23 21:02:00,99.075,99.09,99.07,99.08,111100000.0
2007-05-23 21:03:00,99.08,99.08,99.07,99.08,158999998.0
2007-05-23 21:04:00,99.08,99.08,99.07,99.07,62400000.0
2007-05-23 21:05:00,99.08,99.08,99.08,99.08,112800000.0
2007-05-23 21:06:00,99.08,99.09,99.07,99.08,502700001.0
2007-05-23 21:07:00,99.08,99.09,99.08,99.08,131899999.0
2007-05-23 21:08:00,99.08,99.09,99.07,99.08,154300003.0
2007-05-23 21:09:00,99.08,99.09,99.08,99.09,292000000.0
2007-05-23 21:10:00,99.09,99.1,99.09,99.1,274400000.0
2007-05-23 21:11:00,99.1,99.11,99.09,99.1,191799999.0
2007-05-23 21:12:00,99.1,99.1,99.07,99.09,189299996.0
2007-05-23 21:13:00,99.09,99.1,99.08,99.08,296100001.0
2007-05-23 21:14:00,99.08,99.1,99.08,99.1,255700000.0
2007-05-23 21:15:00,99.1,99.11,99.09,99.105,353800000.0
2007-05-23 21:16:00,99.105,99.11,99.1,99.11,106799999.0
2007-05-23 21:17:00,99.105,99.12,99.1,99.1,260800002.0
2007-05-23 21:18:00,99.1,99.11,99.1,99.11,152799998.0
2007-05-23 21:19:00,99.11,99.11,99.11,99.11,17600000.0
2007-05-23 21:20:00,99.11,99.11,99.105,99.11,61600000.0
2007-05-23 21:21:00,99.105,99.12,99.09,99.12,239099997.0
2007-05-23 21:22:00,99.12,99.12,99.09,99.11,208700001.0
2007-05-23 21:23:00,99.105,99.11,99.1,99.1,116800000.0
2007-05-23 21:24:00,99.1,99.11,99.09,99.1,103800002.0
2007-05-23 21:25:00,99.105,99.11,99.1,99.11,27200000.0
2007-05-23 21:26:00,99.105,99.105,99.1,99.1,153600000.0
2007-05-23 21:27:00,99.1,99.12,99.1,99.11,204800000.0
2007-05-23 21:28:00,99.11,99.12,99.1,99.12,134900000.0
2007-05-23 21:29:00,99.12,99.12,99.105,99.105,126400000.0
2007-05-23 21:30:00,99.11,99.12,99.11,99.12,107900000.0
2007-05-23 21:31:00,99.115,99.12,99.105,99.105,173600000.0
2007-05-23 21:32:00,99.105,99.11,99.1,99.1,67200000.0
2007-05-23 21:33:00,99.1,99.1,99.09,99.09,52800000.0
2007-05-23 21:34:00,99.1,99.11,99.09,99.11,100000000.0
2007-05-23 21:35:00,99.11,99.11,99.1,99.1,25600000.0
2007-05-23 21:36:00,99.1,99.11,99.09,99.11,199900001.0
2007-05-23 21:37:00,99.11,99.11,99.1,99.11,102900000.0
2007-05-23 21:38:00,99.11,99.11,99.11,99.11,113600000.0
2007-05-23 21:39:00,99.11,99.12,99.11,99.11,224000000.0
2007-05-23 21:40:00,99.11,99.13,99.11,99.12,222400000.0
2007-05-23 21:41:00,99.12,99.13,99.1,99.11,321199998.0
2007-05-23 21:42:00,99.11,99.11,99.1,99.1,119900001.0
2007-05-23 21:43:00,99.12,99.13,99.11,99.13,72900000.0
2007-05-23 21:44:00,99.125,99.13,99.105,99.12,247200000.0
2007-05-23 21:45:00,99.12,99.12,99.1,99.12,187200000.0
2007-05-23 21:46:00,99.11,99.12,99.11,99.12,80800000.0
2007-05-23 21:47:00,99.12,99.12,99.11,99.12,84100000.0
2007-05-23 21:48:00,99.12,99.12,99.1,99.11,159700001.0
2007-05-23 21:49:00,99.11,99.11,99.1,99.1,168800000.0
2007-05-23 21:50:00,99.1,99.11,99.08,99.1,250899999.0
2007-05-23 21:51:00,99.1,99.11,99.1,99.1,52800000.0
2007-05-23 21:52:00,99.1,99.1,99.1,99.1,194400000.0
2007-05-23 21:53:00,99.1,99.11,99.1,99.1,115200000.0
2007-05-23 21:54:00,99.1,99.105,99.09,99.1,195099999.0
2007-05-23 21:55:00,99.1,99.1,99.09,99.09,148900000.0
2007-05-23 21:56:00,99.09,99.09,99.09,99.09,58400000.0
2007-05-23 21:57:00,99.09,99.1,99.08,99.08,163699998.0
2007-05-23 21:58:00,99.08,99.09,99.08,99.08,353400000.0
2007-05-23 21:59:00,99.09,99.09,99.07,99.07,127199999.0
2007-05-23 22:00:00,99.07,99.08,99.06,99.07,333399996.0
2007-05-23 22:01:00,99.07,99.09,99.07,99.075,340899996.0
2007-05-23 22:02:00,99.075,99.075,99.06,99.07,152600000.0
2007-05-23 22:03:00,99.08,99.08,99.07,99.07,88800000.0
2007-05-23 22:04:00,99.07,99.07,99.07,99.07,18400000.0
2007-05-23 22:05:00,99.07,99.08,99.07,99.07,87200000.0
2007-05-23 22:06:00,99.08,99.08,99.08,99.08,16000000.0
2007-05-23 22:07:00,99.08,99.08,99.06,99.08,374400000.0
2007-05-23 22:08:00,99.08,99.09,99.08,99.09,121600000.0
2007-05-23 22:09:00,99.09,99.1,99.09,99.1,107200000.0
2007-05-23 22:10:00,99.1,99.1,99.08,99.08,307899999.0
2007-05-23 22:11:00,99.08,99.12,99.07,99.11,337400001.0
2007-05-23 22:12:00,99.11,99.11,99.09,99.11,78400000.0
2007-05-23 22:13:00,99.11,99.115,99.1,99.11,99200000.0
2007-05-23 22:14:00,99.11,99.11,99.04,99.08,335899999.0
2007-05-23 22:15:00,99.08,99.09,99.08,99.08,68800000.0
2007-05-23 22:16:00,99.08,99.08,99.075,99.075,77900000.0
2007-05-23 22:17:00,99.08,99.08,99.07,99.08,52200000.0
2007-05-23 22:18:00,99.08,99.08,99.07,99.07,117600000.0
2007-05-23 22:19:00,99.07,99.07,99.03,99.07,107100000.0
2007-05-23 22:20:00,99.065,99.07,99.02,99.02,216700000.0
2007-05-23 22:21:00,99.04,99.06,99.03,99.06,65600000.0
2007-05-23 22:22:00,99.05,99.06,99.05,99.06,168000000.0
2007-05-23 22:23:00,99.06,99.07,99.05,99.065,179200001.0
2007-05-23 22:24:00,99.07,99.07,99.06,99.07,50100000.0
2007-05-23 22:25:00,99.065,99.065,99.06,99.06,83800000.0
2007-05-23 22:26:00,99.05,99.06,99.05,99.06,43100000.0
2007-05-23 22:27:00,99.065,99.07,99.05,99.07,54600000.0
2007-05-23 22:28:00,99.065,99.07,99.06,99.07,104000000.0
2007-05-23 22:29:00,99.06,99.07,99.05,99.06,278399998.0
2007-05-23 22:30:00,99.06,99.06,99.06,99.06,124000000.0
2007-05-23 22:31:00,99.06,99.06,99.04,99.04,169500000.0
2007-05-23 22:32:00,99.06,99.08,99.06,99.075,138799998.0
2007-05-23 22:33:00,99.08,99.09,99.06,99.09,73500000.0
2007-05-23 22:34:00,99.075,99.08,99.06,99.07,56900000.0
2007-05-23 22:35:00,99.065,99.07,99.065,99.07,23200000.0
2007-05-23 22:36:00,99.07,99.08,99.065,99.08,77200000.0
2007-05-23 22:37:00,99.08,99.09,99.07,99.09,36500000.0
2007-05-23 22:38:00,99.09,99.09,99.075,99.08,39200000.0
2007-05-23 22:39:00,99.08,99.08,99.08,99.08,12000000.0
2007-05-23 22:40:00,99.08,99.08,99.07,99.08,71200000.0
2007-05-23 22:41:00,99.075,99.08,99.06,99.08,120400001.0
2007-05-23 22:42:00,99.08,99.08,99.06,99.08,176099999.0
2007-05-23 22:43:00,99.08,99.08,99.07,99.08,69600000.0
2007-05-23 22:44:00,99.08,99.08,99.06,99.07,217700000.0
2007-05-23 22:45:00,99.07,99.09,99.06,99.08,201300000.0
2007-05-23 22:46:00,99.06,99.09,99.06,99.085,288999995.0
2007-05-23 22:47:00,99.09,99.1,99.08,99.09,80000000.0
2007-05-23 22:48:00,99.038,99.071,99.038,99.056,81500002.0
2007-05-23 22:49:00,99.09,99.1,99.09,99.1,122400000.0
2007-05-23 22:50:00,99.1,99.11,99.08,99.105,319500001.0
2007-05-23 22:51:00,99.09,99.11,99.08,99.11,247500002.0
2007-05-23 22:52:00,99.11,99.12,99.08,99.1,348300000.0
2007-05-23 22:53:00,99.1,99.1,99.07,99.09,260499997.0
2007-05-23 22:54:00,99.09,99.09,99.07,99.07,186299999.0
2007-05-23 22:55:00,99.07,99.1,99.07,99.1,169399998.0
2007-05-23 22:56:00,99.1,99.1,99.08,99.08,351899998.0
2007-05-23 22:57:00,99.08,99.09,99.08,99.09,168800000.0
2007-05-23 22:58:00,99.09,99.09,99.07,99.08,316200000.0
2007-05-23 22:59:00,99.075,99.09,99.04,99.06,349900001.0
2007-05-23 23:00:00,99.05,99.06,99.02,99.04,165900000.0
2007-05-23 23:01:00,99.06,99.06,99.04,99.05,43599999.0
2007-05-23 23:02:00,99.04,99.04,99.03,99.03,66600000.0
2007-05-23 23:03:00,99.04,99.05,99.03,99.03,58400000.0
2007-05-23 23:04:00,99.02,99.06,99.02,99.03,120799996.0
2007-05-23 23:05:00,99.05,99.06,99.04,99.04,49300001.0
2007-05-23 23:06:00,99.04,99.06,99.02,99.02,156200004.0
2007-05-23 23:07:00,99.03,99.05,99.03,99.05,28600000.0
2007-05-23 23:08:00,99.05,99.05,99.03,99.03,40600000.0
2007-05-23 23:09:00,99.04,99.04,99.03,99.03,23700000.0
2007-05-23 23:10:00,99.06,99.06,99.04,99.06,8600000.0
2007-05-23 23:11:00,99.033,99.047,99.023,99.023,458999998.0
2007-05-23 23:12:00,99.065,99.07,99.03,99.065,102300000.0
2007-05-23 23:13:00,99.065,99.08,99.03,99.06,202700002.0
2007-05-23 23:14:00,99.04,99.07,99.04,99.04,116300000.0
2007-05-23 23:15:00,99.065,99.085,99.04,99.085,149800001.0
2007-05-23 23:16:00,99.09,99.09,99.03,99.04,284000004.0
2007-05-23 23:17:00,99.04,99.08,99.04,99.04,278799999.0
2007-05-23 23:18:00,99.04,99.08,99.04,99.04,74700000.0
2007-05-23 23:19:00,99.07,99.08,99.06,99.06,107500001.0
2007-05-23 23:20:00,99.06,99.06,99.06,99.06,126500003.0
2007-05-23 23:21:00,99.06,99.09,99.06,99.09,65100001.0
2007-05-23 23:22:00,99.09,99.1,99.07,99.1,121000000.0
2007-05-23 23:23:00,99.095,99.11,99.06,99.1,290000001.0
2007-05-23 23:24:00,99.105,99.105,99.08,99.08,47800000.0
2007-05-23 23:25:00,99.08,99.105,99.07,99.09,154600002.0
2007-05-23 23:26:00,99.09,99.09,99.06,99.08,69400000.0
2007-05-23 23:27:00,99.06,99.08,99.06,99.08,49300002.0
2007-05-23 23:28:00,99.06,99.09,99.06,99.09,45400001.0
2007-05-23 23:29:00,99.09,99.09,99.06,99.09,117900003.0
2007-05-23 23:30:00,99.06,99.09,99.06,99.07,156900005.0
2007-05-23 23:31:00,99.09,99.09,99.06,99.09,42300001.0
2007-05-23 23:32:00,99.085,99.085,99.08,99.08,19900000.0
2007-05-23 23:33:00,99.08,99.09,99.06,99.09,115400002.0
2007-05-23 23:34:00,99.085,99.09,99.06,99.09,57400000.0
2007-05-23 23:35:00,99.06,99.06,99.06,99.06,38200000.0
2007-05-23 23:36:00,99.09,99.09,99.06,99.09,36700000.0
2007-05-23 23:37:00,99.06,99.09,99.06,99.09,31900000.0
2007-05-23 23:38:00,99.085,99.085,99.06,99.06,22300001.0
2007-05-23 23:39:00,99.085,99.09,99.085,99.09,13600000.0
2007-05-23 23:40:00,99.09,99.09,99.04,99.04,91800001.0
2007-05-23 23:41:00,99.07,99.08,99.04,99.05,95500001.0
2007-05-23 23:42:00,99.07,99.07,99.045,99.065,51200000.0
2007-05-23 23:43:00,99.065,99.065,99.06,99.06,40000000.0
2007-05-23 23:44:00,99.065,99.065,99.04,99.04,113600000.0
2007-05-23 23:45:00,99.05,99.05,99.02,99.02,294100003.0
2007-05-23 23:46:00,99.04,99.045,99.01,99.045,216200004.0
2007-05-23 23:47:00,99.045,99.045,99.01,99.03,220600001.0
2007-05-23 23:48:00,99.03,99.06,99.01,99.06,137500001.0
2007-05-23 23:49:00,99.06,99.06,99.04,99.06,39900000.0
2007-05-23 23:50:00,99.06,99.07,99.04,99.06,173300002.0
2007-05-23 23:51:00,99.06,99.08,99.04,99.07,130100001.0
2007-05-23 23:52:00,99.06,99.07,99.03,99.03,308599999.0
2007-05-23 23:53:00,99.04,99.05,99.02,99.03,154100000.0
2007-05-23 23:54:00,99.05,99.05,99.04,99.05,50400000.0
2007-05-23 23:55:00,99.045,99.05,99.04,99.04,36800000.0
2007-05-23 23:56:00,99.032,99.032,99.008,99.01,201000000.0
2007-05-23 23:57:00,99.02,99.05,99.02,99.05,70300000.0
2007-05-23 23:58:00,99.035,99.04,98.98,99.01,119900000.0
2007-05-23 23:59:00,99.02,99.025,99.02,99.02,35100000.0
2007-05-24 00:00:00,99.03,99.05,99.01,99.04,172600002.0
2007-05-24 00:01:00,99.05,99.05,99.03,99.03,307200000.0
2007-05-24 00:02:00,99.03,99.03,98.99,99.025,365000003.0
2007-05-24 00:03:00,99.02,99.02,98.98,99.0,410900000.0
2007-05-24 00:04:00,98.99,99.02,98.99,99.01,127000000.0
2007-05-24 00:05:00,99.01,99.01,99.0,99.0,134400000.0
2007-05-24 00:06:00,99.0,99.0,98.99,98.99,146400000.0
2007-05-24 00:07:00,99.01,99.01,98.98,98.99,177200000.0
2007-05-24 00:08:00,99.0,99.02,99.0,99.01,188500002.0
2007-05-24 00:09:00,99.02,99.02,99.0,99.02,52500000.0
2007-05-24 00:10:00,99.02,99.02,99.02,99.02,17600000.0
2007-05-24 00:11:00,98.998,99.007,98.974,99.007,38400000.0
2007-05-24 00:12:00,99.02,99.02,99.01,99.01,16000000.0
2007-05-24 00:13:00,99.01,99.01,99.01,99.01,48000000.0
2007-05-24 00:14:00,99.01,99.01,99.01,99.01,9600000.0
2007-05-24 00:15:00,99.01,99.02,99.01,99.02,67200000.0
2007-05-24 00:16:00,99.0,99.02,99.0,99.02,51800001.0
2007-05-24 00:17:00,99.02,99.02,99.0,99.02,85300001.0
2007-05-24 00:18:00,99.02,99.02,99.02,99.02,23200000.0
2007-05-24 00:19:00,99.0,99.02,99.0,99.015,13600000.0
2007-05-24 00:20:00,99.01,99.02,99.01,99.01,53600000.0
2007-05-24 00:21:00,99.01,99.01,99.01,99.01,13600000.0
2007-05-24 00:22:00,99.01,99.01,99.0,99.0,20800000.0
2007-05-24 00:23:00,98.995,99.01,98.99,99.0,115300000.0
2007-05-24 00:24:00,99.01,99.01,99.005,99.005,32000000.0
2007-05-24 00:25:00,98.99,99.01,98.99,99.01,16000000.0
2007-05-24 00:26:00,98.975,98.987,98.975,98.977,96000000.0
2007-05-24 00:27:00,99.01,99.01,99.01,99.01,4000000.0
2007-05-24 00:28:00,98.99,99.01,98.99,99.01,16800000.0
2007-05-24 00:29:00,98.99,99.01,98.99,99.01,30000000.0
2007-05-24 00:30:00,99.005,99.005,98.99,98.99,18899999.0
2007-05-24 00:31:00,99.004,99.004,98.976,98.978,323400000.0
2007-05-24 00:32:00,98.993,98.995,98.98,98.995,44000000.0
2007-05-24 00:33:00,98.979,98.991,98.969,98.991,178000000.0
2007-05-24 00:34:00,99.0,99.0,98.995,99.0,98400000.0
2007-05-24 00:35:00,99.0,99.01,98.99,99.01,98899997.0
2007-05-24 00:36:00,99.01,99.02,98.98,99.0,163200001.0
2007-05-24 00:37:00,99.01,99.03,99.01,99.01,81900000.0
2007-05-24 00:38:00,99.01,99.02,99.01,99.02,33800000.0
2007-05-24 00:39:00,99.02,99.02,99.02,99.02,24000000.0
2007-05-24 00:40:00,99.02,99.03,99.02,99.02,94400000.0
2007-05-24 00:41:00,99.02,99.04,99.02,99.02,200000000.0
2007-05-24 00:42:00,99.02,99.02,99.0,99.02,127000001.0
2007-05-24 00:43:00,99.01,99.01,98.97,98.97,181899999.0
2007-05-24 00:44:00,99.0,99.01,98.97,98.98,67700001.0
2007-05-24 00:45:00,99.0,99.0,99.0,99.0,9600000.0
2007-05-24 00:46:00,99.0,99.0,98.995,99.0,28800000.0
2007-05-24 00:47:00,99.0,99.0,98.98,98.995,153199999.0
2007-05-24 00:48:00,98.99,99.01,98.98,99.005,92200000.0
2007-05-24 00:49:00,99.0,99.0,98.98,98.995,81800000.0
2007-05-24 00:50:00,98.99,99.0,98.98,98.99,102900000.0
2007-05-24 00:51:00,98.99,98.99,98.99,98.99,9600000.0
2007-05-24 00:52:00,98.99,98.99,98.98,98.99,62400000.0
2007-05-24 00:53:00,98.995,99.01,98.99,99.005,248300000.0
2007-05-24 00:54:00,98.995,99.0,98.97,98.995,199199998.0
2007-05-24 00:55:00,98.97,99.0,98.97,98.98,88000000.0
2007-05-24 00:56:00,98.971,98.982,98.967,98.967,98400000.0
2007-05-24 00:57:00,98.99,99.0,98.98,98.985,256299998.0
2007-05-24 00:58:00,98.985,99.0,98.98,99.0,85500000.0
2007-05-24 00:59:00,99.0,99.0,98.99,98.99,104800000.0
2007-05-24 01:00:00,98.985,98.985,98.98,98.98,85600000.0
2007-05-24 01:01:00,98.985,99.01,98.98,98.99,228700000.0
2007-05-24 01:02:00,98.99,98.99,98.98,98.99,33600000.0
2007-05-24 01:03:00,98.99,99.0,98.99,99.0,116000000.0
2007-05-24 01:04:00,99.01,99.02,98.99,99.0,103100000.0
2007-05-24 01:05:00,98.995,99.0,98.98,98.99,269400000.0
2007-05-24 01:06:00,98.936,98.976,98.936,98.955,141600000.0
2007-05-24 01:07:00,98.99,99.01,98.99,98.99,103800000.0
2007-05-24 01:08:00,99.0,99.0,98.98,98.98,73799999.0
2007-05-24 01:09:00,98.99,98.995,98.98,98.98,64699999.0
2007-05-24 01:10:00,98.99,98.99,98.99,98.99,190400000.0
2007-05-24 01:11:00,98.99,99.0,98.99,98.99,152000000.0
2007-05-24 01:12:00,98.995,99.0,98.99,99.0,64800000.0
2007-05-24 01:13:00,99.0,99.01,99.0,99.01,24800000.0
2007-05-24 01:14:00,99.005,99.01,98.99,99.0,193600000.0
2007-05-24 01:15:00,98.972,98.972,98.952,98.961,651199987.0
2007-05-24 01:16:00,98.995,98.995,98.99,98.99,20000000.0
2007-05-24 01:17:00,99.0,99.0,98.98,98.98,147200001.0
2007-05-24 01:18:00,98.965,98.984,98.965,98.967,350000002.0
2007-05-24 01:19:00,98.995,99.02,98.995,99.015,172300000.0
2007-05-24 01:20:00,98.978,99.012,98.974,98.974,84800000.0
2007-05-24 01:21:00,99.02,99.02,99.02,99.02,37600000.0
2007-05-24 01:22:00,99.02,99.03,99.02,99.03,146300000.0
2007-05-24 01:23:00,99.03,99.04,99.02,99.035,197000000.0
2007-05-24 01:24:00,99.03,99.04,99.03,99.04,105400000.0
2007-05-24 01:25:00,99.04,99.04,99.02,99.02,104000000.0
2007-05-24 01:26:00,98.985,98.996,98.976,98.991,108800000.0
2007-05-24 01:27:00,99.02,99.02,98.99,98.99,103800000.0
2007-05-24 01:28:00,98.99,98.99,98.99,98.99,205100008.0
2007-05-24 01:29:00,99.01,99.01,98.99,99.01,59900000.0
2007-05-24 01:30:00,99.015,99.03,99.015,99.02,106400000.0
2007-05-24 01:31:00,99.02,99.02,99.01,99.02,106400000.0
2007-05-24 01:32:00,99.01,99.03,99.01,99.03,34399999.0
2007-05-24 01:33:00,99.025,99.03,99.0,99.03,200300000.0
2007-05-24 01:34:00,99.03,99.03,99.0,99.02,79000002.0
2007-05-24 01:35:00,99.02,99.035,99.0,99.035,179900001.0
2007-05-24 01:36:00,99.04,99.05,99.03,99.03,199900000.0
2007-05-24 01:37:00,99.04,99.05,99.03,99.04,154300000.0
2007-05-24 01:38:00,99.04,99.05,99.04,99.04,98400000.0
2007-05-24 01:39:00,99.04,99.05,99.04,99.045,81000000.0
2007-05-24 01:40:00,99.045,99.05,99.03,99.04,313100001.0
2007-05-24 01:41:00,99.04,99.04,99.035,99.035,171200000.0
2007-05-24 01:42:00,99.03,99.04,99.03,99.03,103400000.0
2007-05-24 01:43:00,99.025,99.04,99.02,99.02,165500000.0
2007-05-24 01:44:00,99.03,99.04,99.03,99.04,50600000.0
2007-05-24 01:45:00,99.03,99.035,99.03,99.035,35200000.0
2007-05-24 01:46:00,99.04,99.04,99.01,99.03,144400000.0
2007-05-24 01:47:00,99.03,99.03,99.025,99.03,14900000.0
2007-05-24 01:48:00,99.03,99.03,99.02,99.02,8800000.0
2007-05-24 01:49:00,99.01,99.02,98.99,98.99,87600003.0
2007-05-24 01:50:00,98.99,99.0,98.99,99.0,134500001.0
2007-05-24 01:51:00,99.0,99.0,98.97,98.99,131700002.0
2007-05-24 01:52:00,98.99,99.01,98.98,98.99,164700000.0
2007-05-24 01:53:00,98.99,98.99,98.96,98.99,229200000.0
2007-05-24 01:54:00,98.99,99.0,98.98,98.99,191299998.0
2007-05-24 01:55:00,98.995,98.995,98.99,98.995,28800000.0
2007-05-24 01:56:00,98.99,98.995,98.99,98.995,76000000.0
2007-05-24 01:57:00,99.0,99.0,99.0,99.0,2400000.0
2007-05-24 01:58:00,98.995,98.995,98.995,98.995,5600000.0
2007-05-24 01:59:00,99.0,99.0,99.0,99.0,39200000.0
2007-05-24 02:00:00,99.0,99.0,98.99,98.99,83200000.0
2007-05-24 02:01:00,99.0,99.0,98.99,98.99,87200000.0
2007-05-24 02:02:00,98.995,99.0,98.99,99.0,136600000.0
2007-05-24 02:03:00,99.01,99.01,98.98,98.995,240300002.0
2007-05-24 02:04:00,98.995,99.0,98.98,98.98,368000000.0
2007-05-24 02:05:00,98.98,98.98,98.95,98.96,243800001.0
2007-05-24 02:06:00,98.96,98.96,98.94,98.96,427100002.0
2007-05-24 02:07:00,98.96,98.975,98.95,98.97,535900000.0
2007-05-24 02:08:00,98.965,98.97,98.94,98.97,490599998.0
2007-05-24 02:09:00,98.97,98.97,98.97,98.97,38400000.0
2007-05-24 02:10:00,98.97,98.98,98.95,98.97,329299999.0
2007-05-24 02:11:00,98.965,98.98,98.94,98.975,186200000.0
2007-05-24 02:12:00,98.97,98.98,98.95,98.97,354900000.0
2007-05-24 02:13:00,98.97,98.98,98.94,98.95,399900003.0
2007-05-24 02:14:00,98.95,98.955,98.92,98.95,327299999.0
2007-05-24 02:15:00,98.95,98.95,98.92,98.935,440800000.0
2007-05-24 02:16:00,98.94,98.94,98.93,98.94,255999995.0
2007-05-24 02:17:00,98.94,98.97,98.94,98.96,476599999.0
2007-05-24 02:18:00,98.96,98.97,98.95,98.96,296800000.0
2007-05-24 02:19:00,98.96,98.96,98.95,98.96,231600000.0
2007-05-24 02:20:00,98.95,98.955,98.94,98.945,92000000.0
2007-05-24 02:21:00,98.94,98.95,98.935,98.935,231300000.0
2007-05-24 02:22:00,98.94,98.95,98.93,98.95,397899997.0
2007-05-24 02:23:00,98.95,98.955,98.93,98.93,524900009.0
2007-05-24 02:24:00,98.94,98.94,98.94,98.94,48800000.0
2007-05-24 02:25:00,98.94,98.96,98.94,98.96,184300000.0
2007-05-24 02:26:00,98.96,98.96,98.94,98.94,97000003.0
2007-05-24 02:27:00,98.95,98.96,98.94,98.95,108700000.0
2007-05-24 02:28:00,98.95,98.95,98.95,98.95,37400000.0
2007-05-24 02:29:00,98.945,98.95,98.92,98.95,327100000.0
2007-05-24 02:30:00,98.945,98.95,98.93,98.945,205200000.0
2007-05-24 02:31:00,98.95,98.95,98.945,98.95,20000000.0
2007-05-24 02:32:00,98.95,98.95,98.95,98.95,36800000.0
2007-05-24 02:33:00,98.96,98.96,98.95,98.95,114400000.0
2007-05-24 02:34:00,98.96,98.96,98.945,98.96,96800000.0
2007-05-24 02:35:00,98.955,98.955,98.94,98.94,190600000.0
2007-05-24 02:36:00,98.91,98.933,98.881,98.888,215800000.0
2007-05-24 02:37:00,98.95,98.96,98.94,98.95,434499998.0
2007-05-24 02:38:00,98.95,98.97,98.95,98.96,282900002.0
2007-05-24 02:39:00,98.96,98.96,98.95,98.95,246500000.0
2007-05-24 02:40:00,98.955,98.96,98.94,98.94,201800000.0
2007-05-24 02:41:00,98.93,98.95,98.93,98.95,156000000.0
2007-05-24 02:42:00,98.95,98.96,98.95,98.955,132700001.0
2007-05-24 02:43:00,98.96,98.96,98.94,98.96,274100001.0
2007-05-24 02:44:00,98.955,98.97,98.94,98.96,165800000.0
2007-05-24 02:45:00,98.97,98.98,98.96,98.98,197900000.0
2007-05-24 02:46:00,98.98,98.98,98.96,98.98,240600000.0
2007-05-24 02:47:00,98.98,98.99,98.95,98.99,289500000.0
2007-05-24 02:48:00,98.985,98.99,98.97,98.99,253100000.0
2007-05-24 02:49:00,98.98,98.99,98.97,98.97,320800000.0
2007-05-24 02:50:00,98.97,98.97,98.97,98.97,14400000.0
2007-05-24 02:51:00,98.985,98.99,98.98,98.99,145600000.0
2007-05-24 02:52:00,98.99,98.99,98.98,98.98,35200000.0
2007-05-24 02:53:00,98.98,98.99,98.97,98.98,265900000.0
2007-05-24 02:54:00,98.98,98.995,98.97,98.99,315300001.0
2007-05-24 02:55:00,98.99,99.02,98.97,99.01,616600001.0
2007-05-24 02:56:00,99.01,99.02,99.005,99.01,444000000.0
2007-05-24 02:57:00,99.01,99.05,99.005,99.05,356700000.0
2007-05-24 02:58:00,99.04,99.04,99.01,99.04,467699999.0
2007-05-24 02:59:00,99.04,99.05,99.03,99.04,447000002.0
2007-05-24 03:00:00,99.04,99.04,98.99,99.0,730499998.0
2007-05-24 03:01:00,99.0,99.0,99.0,99.0,95200000.0
2007-05-24 03:02:00,99.0,99.01,98.99,99.0,315700000.0
2007-05-24 03:03:00,99.0,99.01,98.98,99.01,192500002.0
2007-05-24 03:04:00,99.01,99.01,99.0,99.01,139000000.0
2007-05-24 03:05:00,98.99,99.0,98.98,98.99,182300000.0
2007-05-24 03:06:00,98.99,98.99,98.98,98.985,153600000.0
2007-05-24 03:07:00,98.985,98.99,98.985,98.99,98400000.0
2007-05-24 03:08:00,98.985,98.99,98.985,98.99,31200000.0
2007-05-24 03:09:00,98.99,99.0,98.99,98.995,70400000.0
2007-05-24 03:10:00,99.0,99.0,98.99,98.99,60800000.0
2007-05-24 03:11:00,98.995,98.995,98.99,98.99,52800000.0
2007-05-24 03:12:00,98.99,98.99,98.99,98.99,252000000.0
2007-05-24 03:13:00,98.99,98.99,98.98,98.99,112900000.0
2007-05-24 03:14:00,98.99,98.995,98.99,98.99,136000000.0
2007-05-24 03:15:00,98.99,99.0,98.98,98.99,100400000.0
2007-05-24 03:16:00,98.98,99.0,98.97,98.98,367800003.0
2007-05-24 03:17:00,98.99,99.01,98.99,98.99,322700000.0
2007-05-24 03:18:00,99.0,99.015,98.99,99.01,382100002.0
2007-05-24 03:19:00,99.0,99.02,99.0,99.015,570700003.0
2007-05-24 03:20:00,99.01,99.02,99.01,99.015,97100000.0
2007-05-24 03:21:00,99.01,99.01,98.98,98.995,68800000.0
2007-05-24 03:22:00,98.995,99.0,98.98,98.995,96800000.0
2007-05-24 03:23:00,98.995,98.995,98.96,98.98,257499999.0
2007-05-24 03:24:00,98.98,98.98,98.98,98.98,34000000.0
2007-05-24 03:25:00,98.98,98.99,98.97,98.99,147900000.0
2007-05-24 03:26:00,98.97,98.99,98.97,98.975,193100002.0
2007-05-24 03:27:00,98.98,98.98,98.97,98.98,242400000.0
2007-05-24 03:28:00,98.975,98.99,98.97,98.99,325900000.0
2007-05-24 03:29:00,98.99,98.99,98.97,98.97,270700000.0
2007-05-24 03:30:00,98.975,98.99,98.97,98.99,207200000.0
2007-05-24 03:31:00,98.99,99.0,98.95,98.99,617000001.0
2007-05-24 03:32:00,98.99,99.0,98.96,98.96,536399996.0
2007-05-24 03:33:00,98.99,98.99,98.96,98.99,107000000.0
2007-05-24 03:34:00,98.99,98.99,98.99,98.99,64000000.0
2007-05-24 03:35:00,98.99,99.0,98.98,98.98,164000000.0
2007-05-24 03:36:00,98.98,99.02,98.98,99.02,303200000.0
2007-05-24 03:37:00,99.02,99.02,98.99,99.01,238200000.0
2007-05-24 03:38:00,99.01,99.01,99.0,99.01,46300000.0
2007-05-24 03:39:00,99.0,99.02,99.0,99.02,160400000.0
2007-05-24 03:40:00,99.0,99.01,99.0,99.01,136100004.0
2007-05-24 03:41:00,99.01,99.02,99.01,99.01,62400000.0
2007-05-24 03:42:00,99.015,99.035,99.015,99.03,247200000.0
2007-05-24 03:43:00,99.03,99.04,99.03,99.03,208500000.0
2007-05-24 03:44:00,99.03,99.04,99.02,99.04,245300001.0
2007-05-24 03:45:00,99.03,99.04,99.02,99.04,680799996.0
2007-05-24 03:46:00,99.04,99.04,99.02,99.03,187800000.0
2007-05-24 03:47:00,99.03,99.03,99.02,99.02,19200000.0
2007-05-24 03:48:00,99.03,99.03,99.03,99.03,14400000.0
2007-05-24 03:49:00,99.03,99.03,99.01,99.02,163800000.0
2007-05-24 03:50:00,99.01,99.03,99.01,99.01,103800005.0
2007-05-24 03:51:00,99.02,99.045,99.01,99.03,554600000.0
2007-05-24 03:52:00,99.04,99.06,99.03,99.05,577799995.0
2007-05-24 03:53:00,99.05,99.05,99.03,99.04,170300000.0
2007-05-24 03:54:00,99.05,99.05,99.04,99.05,202400000.0
2007-05-24 03:55:00,99.05,99.075,99.04,99.06,705600000.0
2007-05-24 03:56:00,99.06,99.06,99.04,99.05,152800000.0
2007-05-24 03:57:00,99.05,99.05,99.04,99.05,144800000.0
2007-05-24 03:58:00,99.06,99.06,99.04,99.05,195100000.0
2007-05-24 03:59:00,99.04,99.06,99.03,99.04,550900003.0
2007-05-24 04:00:00,99.06,99.06,99.03,99.06,400400003.0
2007-05-24 04:01:00,99.055,99.06,99.02,99.05,306999999.0
2007-05-24 04:02:00,99.05,99.05,99.04,99.04,173600000.0
2007-05-24 04:03:00,99.045,99.06,99.03,99.035,396500001.0
2007-05-24 04:04:00,99.035,99.04,99.01,99.015,416800000.0
2007-05-24 04:05:00,99.01,99.02,99.0,99.02,358599996.0
2007-05-24 04:06:00,99.02,99.03,99.0,99.01,372599999.0
2007-05-24 04:07:00,99.01,99.01,98.99,98.995,333699993.0
2007-05-24 04:08:00,98.995,99.0,98.94,98.95,629299997.0
2007-05-24 04:09:00,98.96,99.0,98.96,98.995,493199999.0
2007-05-24 04:10:00,98.99,99.0,98.96,98.99,313399999.0
2007-05-24 04:11:00,98.99,99.0,98.99,99.0,63700000.0
2007-05-24 04:12:00,99.01,99.015,98.99,99.0,130500000.0
2007-05-24 04:13:00,99.01,99.02,99.01,99.015,208800000.0
2007-05-24 04:14:00,99.01,99.02,99.01,99.02,149600000.0
2007-05-24 04:15:00,99.02,99.03,99.02,99.02,112000000.0
2007-05-24 04:16:00,99.0,99.03,98.99,99.03,174300000.0
2007-05-24 04:17:00,99.025,99.03,98.99,99.01,255900001.0
2007-05-24 04:18:00,99.01,99.03,99.01,99.03,216100001.0
2007-05-24 04:19:00,99.03,99.04,99.025,99.025,143100001.0
2007-05-24 04:20:00,99.03,99.03,99.01,99.03,262300006.0
2007-05-24 04:21:00,99.02,99.03,99.01,99.03,143100000.0
2007-05-24 04:22:00,99.03,99.035,99.01,99.02,131200000.0
2007-05-24 04:23:00,99.03,99.035,99.01,99.02,236000000.0
2007-05-24 04:24:00,99.02,99.03,99.01,99.015,104600000.0
2007-05-24 04:25:00,99.02,99.035,99.01,99.02,168700000.0
2007-05-24 04:26:00,99.02,99.03,99.02,99.02,116000000.0
2007-05-24 04:27:00,99.02,99.02,99.01,99.02,62400000.0
2007-05-24 04:28:00,99.02,99.02,99.02,99.02,42300000.0
2007-05-24 04:29:00,99.02,99.02,99.0,99.01,144700001.0
2007-05-24 04:30:00,99.01,99.01,99.0,99.0,204800000.0
2007-05-24 04:31:00,99.005,99.01,99.005,99.01,28000000.0
2007-05-24 04:32:00,99.005,99.01,98.99,99.005,178100002.0
2007-05-24 04:33:00,99.01,99.01,99.0,99.01,176000000.0
2007-05-24 04:34:00,99.01,99.02,99.0,99.0,254400000.0
2007-05-24 04:35:00,99.01,99.01,99.01,99.01,182400000.0
2007-05-24 04:36:00,99.01,99.01,98.98,98.98,296699999.0
2007-05-24 04:37:00,98.98,99.0,98.96,98.96,302300001.0
2007-05-24 04:38:00,98.96,98.99,98.96,98.98,202399999.0
2007-05-24 04:39:00,98.975,99.0,98.95,98.97,736799992.0
2007-05-24 04:40:00,98.97,98.98,98.95,98.97,319499999.0
2007-05-24 04:41:00,98.965,98.97,98.95,98.97,279100000.0
2007-05-24 04:42:00,98.97,98.98,98.96,98.975,206600000.0
2007-05-24 04:43:00,98.97,98.99,98.97,98.985,62400000.0
2007-05-24 04:44:00,98.99,98.99,98.98,98.99,20500000.0
2007-05-24 04:45:00,98.99,98.99,98.99,98.99,14400000.0
2007-05-24 04:46:00,98.99,98.99,98.97,98.97,125500000.0
2007-05-24 04:47:00,98.97,98.99,98.97,98.99,67000000.0
2007-05-24 04:48:00,98.99,98.99,98.97,98.98,80299999.0
2007-05-24 04:49:00,98.98,98.98,98.97,98.98,57500000.0
2007-05-24 04:50:00,98.98,98.98,98.96,98.97,160300000.0
2007-05-24 04:51:00,98.95,98.97,98.95,98.95,234000000.0
2007-05-24 04:52:00,98.97,98.98,98.97,98.98,56700000.0
2007-05-24 04:53:00,98.98,98.985,98.96,98.96,94900000.0
2007-05-24 04:54:00,98.98,98.99,98.97,98.99,104199999.0
2007-05-24 04:55:00,98.985,98.985,98.98,98.98,17600000.0
2007-05-24 04:56:00,98.98,98.98,98.98,98.98,9600000.0
2007-05-24 04:57:00,98.98,98.99,98.97,98.97,51100000.0
2007-05-24 04:58:00,98.99,98.99,98.97,98.99,111700000.0
2007-05-24 04:59:00,98.985,99.0,98.98,98.995,204699999.0
2007-05-24 05:00:00,99.0,99.0,98.99,98.99,312800000.0
2007-05-24 05:01:00,98.99,98.99,98.99,98.99,52800000.0
2007-05-24 05:02:00,99.0,99.0,98.99,98.995,179599995.0
2007-05-24 05:03:00,99.0,99.01,98.99,99.0,100799998.0
2007-05-24 05:04:00,99.0,99.01,99.0,99.0,37600000.0
2007-05-24 05:05:00,99.0,99.025,99.0,99.02,524499999.0
2007-05-24 05:06:00,99.015,99.015,99.015,99.015,11200000.0
2007-05-24 05:07:00,99.015,99.015,99.005,99.01,92800000.0
2007-05-24 05:08:00,99.01,99.01,99.0,99.005,73600000.0
2007-05-24 05:09:00,99.0,99.005,98.995,98.995,43300000.0
2007-05-24 05:10:00,99.0,99.0,99.0,99.0,19200000.0
2007-05-24 05:11:00,99.0,99.0,98.99,98.99,20800000.0
2007-05-24 05:12:00,98.99,99.03,98.98,99.02,247200000.0
2007-05-24 05:13:00,99.03,99.03,99.01,99.015,246199999.0
2007-05-24 05:14:00,99.02,99.02,98.99,99.02,296500002.0
2007-05-24 05:15:00,99.02,99.03,99.015,99.03,303200000.0
2007-05-24 05:16:00,99.03,99.03,99.01,99.02,336499996.0
2007-05-24 05:17:00,99.03,99.04,99.02,99.04,284500004.0
2007-05-24 05:18:00,99.04,99.04,99.02,99.03,257600000.0
2007-05-24 05:19:00,99.03,99.035,99.01,99.03,55200000.0
2007-05-24 05:20:00,99.025,99.03,99.02,99.03,34400000.0
2007-05-24 05:21:00,99.03,99.03,98.98,98.99,640499996.0
2007-05-24 05:22:00,98.99,99.01,98.99,99.01,283500000.0
2007-05-24 05:23:00,99.01,99.02,99.0,99.0,302599999.0
2007-05-24 05:24:00,99.01,99.01,99.0,99.0,262400000.0
2007-05-24 05:25:00,99.0,99.0,99.0,99.0,124800000.0
2007-05-24 05:26:00,99.0,99.0,99.0,99.0,24000000.0
2007-05-24 05:27:00,99.0,99.0,98.98,99.0,59100001.0
2007-05-24 05:28:00,99.0,99.0,98.995,99.0,79600000.0
2007-05-24 05:29:00,99.0,99.0,99.0,99.0,11200000.0
2007-05-24 05:30:00,99.0,99.0,98.98,98.99,64199999.0
2007-05-24 05:31:00,98.985,99.0,98.98,99.0,64299999.0
2007-05-24 05:32:00,99.0,99.0,99.0,99.0,4000000.0
2007-05-24 05:33:00,99.0,99.0,98.99,99.0,45600000.0
2007-05-24 05:34:00,98.99,98.99,98.99,98.99,112800000.0
2007-05-24 05:35:00,99.0,99.0,98.99,99.0,90399999.0
2007-05-24 05:36:00,99.0,99.0,98.99,98.99,193600000.0
2007-05-24 05:37:00,98.99,98.99,98.99,98.99,43200000.0
2007-05-24 05:38:00,98.99,99.0,98.99,98.99,116000000.0
2007-05-24 05:39:00,98.99,98.99,98.97,98.97,119800001.0
2007-05-24 05:40:00,98.985,98.99,98.97,98.98,67000000.0
2007-05-24 05:41:00,98.98,98.98,98.98,98.98,14400000.0
2007-05-24 05:42:00,98.973,98.973,98.952,98.952,139200000.0
2007-05-24 05:43:00,98.98,98.98,98.98,98.98,26400000.0
2007-05-24 05:44:00,98.99,98.99,98.99,98.99,21600000.0
2007-05-24 05:45:00,98.99,99.0,98.99,98.99,55200000.0
2007-05-24 05:46:00,98.995,99.0,98.99,98.99,25600000.0
2007-05-24 05:47:00,98.99,98.99,98.99,98.99,32000000.0
2007-05-24 05:48:00,98.99,98.99,98.99,98.99,32800000.0
2007-05-24 05:49:00,98.99,98.99,98.98,98.98,118699996.0
2007-05-24 05:50:00,98.99,98.99,98.99,98.99,52800000.0
2007-05-24 05:51:00,98.99,98.99,98.98,98.98,95200000.0
2007-05-24 05:52:00,98.98,98.98,98.98,98.98,79200000.0
2007-05-24 05:53:00,98.98,98.98,98.96,98.96,270900005.0
2007-05-24 05:54:00,98.97,98.97,98.96,98.96,108400002.0
2007-05-24 05:55:00,98.96,98.97,98.96,98.97,59400002.0
2007-05-24 05:56:00,98.97,98.98,98.97,98.975,94400000.0
2007-05-24 05:57:00,98.98,98.98,98.95,98.975,594599989.0
2007-05-24 05:58:00,98.975,98.98,98.96,98.98,279099995.0
2007-05-24 05:59:00,98.99,98.99,98.98,98.98,168000000.0
2007-05-24 06:00:00,98.98,98.99,98.97,98.975,417899999.0
2007-05-24 06:01:00,98.97,98.99,98.96,98.96,621700003.0
2007-05-24 06:02:00,98.96,98.98,98.95,98.97,348500003.0
2007-05-24 06:03:00,98.97,98.98,98.96,98.97,211799999.0
2007-05-24 06:04:00,98.97,98.98,98.95,98.96,457400004.0
2007-05-24 06:05:00,98.96,98.98,98.95,98.975,449399998.0
2007-05-24 06:06:00,98.975,98.99,98.97,98.99,104800000.0
2007-05-24 06:07:00,98.99,99.0,98.99,99.0,196000000.0
2007-05-24 06:08:00,99.0,99.0,98.99,99.0,126500000.0
2007-05-24 06:09:00,99.0,99.01,98.995,99.0,245500005.0
2007-05-24 06:10:00,99.0,99.01,99.0,99.01,173500000.0
2007-05-24 06:11:00,99.01,99.02,99.01,99.01,98100000.0
2007-05-24 06:12:00,99.01,99.01,99.0,99.0,31200000.0
2007-05-24 06:13:00,99.0,99.0,98.99,98.995,274200000.0
2007-05-24 06:14:00,99.0,99.0,98.99,98.995,326500000.0
2007-05-24 06:15:00,99.0,99.0,98.99,98.99,224800000.0
2007-05-24 06:16:00,98.99,99.0,98.99,98.99,60800000.0
2007-05-24 06:17:00,98.99,99.0,98.99,99.0,140000000.0
2007-05-24 06:18:00,99.0,99.0,98.98,98.99,229500000.0
2007-05-24 06:19:00,99.0,99.0,98.99,99.0,120800000.0
2007-05-24 06:20:00,99.0,99.01,99.0,99.005,107200000.0
2007-05-24 06:21:00,99.0,99.01,99.0,99.0,213499998.0
2007-05-24 06:22:00,99.0,99.01,98.98,99.0,314400000.0
2007-05-24 06:23:00,98.99,98.99,98.96,98.98,323499998.0
2007-05-24 06:24:00,98.97,98.98,98.94,98.98,407700002.0
2007-05-24 06:25:00,98.985,98.99,98.96,98.99,200500000.0
2007-05-24 06:26:00,98.985,98.99,98.97,98.98,274800000.0
2007-05-24 06:27:00,98.98,98.99,98.97,98.985,94400000.0
2007-05-24 06:28:00,98.99,99.0,98.99,99.0,63200000.0
2007-05-24 06:29:00,99.0,99.02,99.0,99.01,368200001.0
2007-05-24 06:30:00,99.01,99.01,99.0,99.01,153400000.0
2007-05-24 06:31:00,99.01,99.02,99.0,99.0,86300000.0
2007-05-24 06:32:00,99.01,99.02,98.99,99.02,305400002.0
2007-05-24 06:33:00,99.02,99.03,99.01,99.01,79200000.0
2007-05-24 06:34:00,99.01,99.02,99.0,99.02,156900002.0
2007-05-24 06:35:00,99.01,99.02,99.01,99.015,73000000.0
2007-05-24 06:36:00,99.02,99.03,99.02,99.02,114500000.0
2007-05-24 06:37:00,99.02,99.02,99.02,99.02,104800000.0
2007-05-24 06:38:00,99.02,99.02,99.01,99.01,119100000.0
2007-05-24 06:39:00,99.01,99.02,99.0,99.0,138400000.0
2007-05-24 06:40:00,99.0,99.01,98.99,99.0,419500001.0
2007-05-24 06:41:00,99.0,99.0,98.98,98.995,102400001.0
2007-05-24 06:42:00,99.0,99.0,99.0,99.0,52000000.0
2007-05-24 06:43:00,99.0,99.0,99.0,99.0,19200000.0
2007-05-24 06:44:00,99.0,99.0,98.99,98.99,155700000.0
2007-05-24 06:45:00,99.0,99.01,98.99,99.0,200200002.0
2007-05-24 06:46:00,99.0,99.01,98.99,99.01,258000002.0
2007-05-24 06:47:00,99.01,99.01,99.01,99.01,73600000.0
2007-05-24 06:48:00,99.01,99.02,99.01,99.02,73600000.0
2007-05-24 06:49:00,99.02,99.02,99.0,99.01,166900001.0
2007-05-24 06:50:00,99.01,99.02,99.01,99.015,125600000.0
2007-05-24 06:51:00,99.02,99.03,99.01,99.02,172800000.0
2007-05-24 06:52:00,99.03,99.035,99.03,99.03,56000000.0
2007-05-24 06:53:00,99.03,99.03,99.03,99.03,31200000.0
2007-05-24 06:54:00,99.03,99.035,99.03,99.03,22200000.0
2007-05-24 06:55:00,99.03,99.04,99.03,99.035,31200000.0
2007-05-24 06:56:00,99.03,99.04,99.01,99.02,664499999.0
2007-05-24 06:57:00,99.02,99.02,99.01,99.02,275200000.0
2007-05-24 06:58:00,99.015,99.02,99.0,99.02,335000000.0
2007-05-24 06:59:00,99.02,99.03,99.0,99.02,210099998.0
2007-05-24 07:00:00,99.02,99.02,99.0,99.02,233500001.0
2007-05-24 07:01:00,99.02,99.02,99.01,99.01,273600000.0
2007-05-24 07:02:00,99.01,99.02,99.0,99.01,148300000.0
2007-05-24 07:03:00,99.01,99.01,99.0,99.0,84499998.0
2007-05-24 07:04:00,99.01,99.01,99.01,99.01,25600000.0
2007-05-24 07:05:00,99.01,99.02,99.01,99.02,359200000.0
2007-05-24 07:06:00,99.02,99.02,99.01,99.02,95200000.0
2007-05-24 07:07:00,99.015,99.02,98.99,99.01,136499999.0
2007-05-24 07:08:00,99.01,99.02,99.01,99.02,129600000.0
2007-05-24 07:09:00,99.02,99.02,98.99,99.02,214799996.0
2007-05-24 07:10:00,99.02,99.02,99.02,99.02,14400000.0
2007-05-24 07:11:00,99.02,99.02,99.02,99.02,97600000.0
2007-05-24 07:12:00,98.97,98.988,98.963,98.963,191200000.0
2007-05-24 07:13:00,99.015,99.015,99.01,99.015,42400000.0
2007-05-24 07:14:00,99.02,99.03,99.02,99.03,93600000.0
2007-05-24 07:15:00,99.03,99.03,99.01,99.02,497399995.0
2007-05-24 07:16:00,99.025,99.03,99.0,99.03,79900000.0
2007-05-24 07:17:00,99.03,99.03,99.03,99.03,4000000.0
2007-05-24 07:18:00,99.03,99.04,99.03,99.04,218400000.0
2007-05-24 07:19:00,99.04,99.04,99.04,99.04,93500000.0
2007-05-24 07:20:00,99.035,99.04,99.02,99.03,236700002.0
2007-05-24 07:21:00,99.025,99.03,99.025,99.03,145600000.0
2007-05-24 07:22:00,99.03,99.04,99.02,99.035,298400000.0
2007-05-24 07:23:00,99.03,99.035,99.03,99.03,119200000.0
2007-05-24 07:24:00,99.015,99.015,98.978,98.978,123200000.0
2007-05-24 07:25:00,98.999,99.012,98.999,99.01,147999999.0
2007-05-24 07:26:00,98.995,99.0,98.995,98.998,73600000.0
2007-05-24 07:27:00,99.04,99.04,99.01,99.01,291899996.0
2007-05-24 07:28:00,99.03,99.04,99.01,99.03,364499999.0
2007-05-24 07:29:00,99.03,99.04,99.03,99.03,224100001.0
2007-05-24 07:30:00,99.04,99.04,99.03,99.03,175800004.0
2007-05-24 07:31:00,99.03,99.03,98.992,98.993,387600000.0
2007-05-24 07:32:00,99.04,99.045,99.04,99.04,99200000.0
2007-05-24 07:33:00,99.04,99.05,99.04,99.05,75200000.0
2007-05-24 07:34:00,99.05,99.06,99.05,99.06,148000000.0
2007-05-24 07:35:00,99.055,99.06,99.04,99.05,191200000.0
2007-05-24 07:36:00,99.05,99.05,99.035,99.035,159800000.0
2007-05-24 07:37:00,99.035,99.04,99.01,99.01,479599999.0
2007-05-24 07:38:00,99.01,99.03,99.01,99.01,431000003.0
2007-05-24 07:39:00,99.02,99.03,99.0,99.005,501000001.0
2007-05-24 07:40:00,99.01,99.02,99.01,99.015,110100000.0
2007-05-24 07:41:00,99.02,99.02,99.01,99.02,114300000.0
2007-05-24 07:42:00,99.02,99.02,98.99,99.0,408800000.0
2007-05-24 07:43:00,99.02,99.02,99.0,99.0,95000000.0
2007-05-24 07:44:00,99.02,99.02,99.02,99.02,39200000.0
2007-05-24 07:45:00,99.02,99.02,99.02,99.02,92800000.0
2007-05-24 07:46:00,99.02,99.03,99.02,99.02,78099999.0
2007-05-24 07:47:00,98.968,99.009,98.968,99.009,300000000.0
2007-05-24 07:48:00,99.03,99.03,99.03,99.03,60000000.0
2007-05-24 07:49:00,99.03,99.04,99.03,99.04,76000000.0
2007-05-24 07:50:00,99.04,99.05,99.03,99.05,257200005.0
2007-05-24 07:51:00,99.05,99.05,99.03,99.03,156000000.0
2007-05-24 07:52:00,99.03,99.04,99.02,99.04,197600000.0
2007-05-24 07:53:00,99.04,99.04,99.04,99.04,86400000.0
2007-05-24 07:54:00,99.03,99.06,99.03,99.05,346499999.0
2007-05-24 07:55:00,99.05,99.06,99.05,99.06,312799999.0
2007-05-24 07:56:00,99.06,99.06,99.055,99.06,192300000.0
2007-05-24 07:57:00,99.06,99.06,99.05,99.06,318299996.0
2007-05-24 07:58:00,99.07,99.07,99.05,99.06,132800000.0
2007-05-24 07:59:00,99.06,99.07,99.05,99.07,326699996.0
2007-05-24 08:00:00,99.07,99.07,99.05,99.05,489699995.0
2007-05-24 08:01:00,99.05,99.08,99.05,99.06,701499997.0
2007-05-24 08:02:00,99.06,99.07,99.06,99.06,207999999.0
2007-05-24 08:03:00,99.06,99.07,99.04,99.06,587099999.0
2007-05-24 08:04:00,99.05,99.06,99.05,99.06,252099999.0
2007-05-24 08:05:00,99.06,99.07,99.03,99.06,725299996.0
2007-05-24 08:06:00,99.06,99.06,99.045,99.06,312100000.0
2007-05-24 08:07:00,99.06,99.06,99.03,99.06,881700010.0
2007-05-24 08:08:00,99.055,99.08,99.04,99.08,326800000.0
2007-05-24 08:09:00,99.08,99.08,99.055,99.06,295099993.0
2007-05-24 08:10:00,99.05,99.07,99.05,99.07,261599997.0
2007-05-24 08:11:00,99.07,99.07,99.05,99.05,259200000.0
2007-05-24 08:12:00,99.045,99.06,99.03,99.05,469399995.0
2007-05-24 08:13:00,99.05,99.07,99.04,99.055,517999997.0
2007-05-24 08:14:00,99.04,99.05,99.02,99.04,777299996.0
2007-05-24 08:15:00,99.04,99.04,99.02,99.03,552800000.0
2007-05-24 08:16:00,99.03,99.05,99.02,99.04,520999999.0
2007-05-24 08:17:00,99.04,99.05,99.02,99.05,490199999.0
2007-05-24 08:18:00,99.05,99.07,99.03,99.07,339599997.0
2007-05-24 08:19:00,99.07,99.07,99.02,99.04,537499999.0
2007-05-24 08:20:00,99.04,99.06,99.02,99.04,366199998.0
2007-05-24 08:21:00,99.05,99.06,99.03,99.04,631999999.0
2007-05-24 08:22:00,99.035,99.035,99.0,99.015,537699996.0
2007-05-24 08:23:00,99.015,99.02,98.99,99.02,372699996.0
2007-05-24 08:24:00,99.02,99.02,98.99,99.02,434400000.0
2007-05-24 08:25:00,99.015,99.02,99.0,99.02,385399995.0
2007-05-24 08:26:00,99.015,99.04,99.01,99.03,273599998.0
2007-05-24 08:27:00,99.03,99.03,99.01,99.025,735800003.0
2007-05-24 08:28:00,99.02,99.04,99.02,99.04,365600000.0
2007-05-24 08:29:00,99.035,99.035,99.01,99.02,803300001.0
2007-05-24 08:30:00,99.02,99.03,98.99,99.03,663199994.0
2007-05-24 08:31:00,99.04,99.04,99.0,99.03,742099997.0
2007-05-24 08:32:00,99.03,99.05,98.99,98.995,1017400000.0
2007-05-24 08:33:00,98.995,99.01,98.97,99.01,781299996.0
2007-05-24 08:34:00,99.005,99.005,98.98,99.0,677099997.0
2007-05-24 08:35:00,98.995,99.0,98.97,98.98,1345700003.0
2007-05-24 08:36:00,98.975,99.02,98.975,99.02,536300005.0
2007-05-24 08:37:00,99.02,99.03,98.96,98.97,1185799995.0
2007-05-24 08:38:00,98.97,98.98,98.95,98.97,1154400001.0
2007-05-24 08:39:00,98.97,98.98,98.95,98.97,1025200000.0
2007-05-24 08:40:00,98.97,98.97,98.96,98.97,831600005.0
2007-05-24 08:41:00,98.97,98.97,98.94,98.945,839000001.0
2007-05-24 08:42:00,98.95,98.95,98.88,98.915,1981000001.0
2007-05-24 08:43:00,98.915,98.92,98.88,98.89,857000001.0
2007-05-24 08:44:00,98.89,98.9,98.86,98.86,1109099995.0
2007-05-24 08:45:00,98.87,98.9,98.85,98.89,1220100000.0
2007-05-24 08:46:00,98.89,98.94,98.89,98.92,1199999997.0
2007-05-24 08:47:00,98.91,98.93,98.89,98.93,824400002.0
2007-05-24 08:48:00,98.93,98.94,98.92,98.92,414400000.0
2007-05-24 08:49:00,98.92,98.925,98.9,98.91,624699994.0
2007-05-24 08:50:00,98.91,98.91,98.86,98.89,541100005.0
2007-05-24 08:51:00,98.9,98.92,98.89,98.92,488400003.0
2007-05-24 08:52:00,98.92,98.955,98.915,98.955,722299999.0
2007-05-24 08:53:00,98.955,98.97,98.93,98.96,890299999.0
2007-05-24 08:54:00,98.96,98.99,98.95,98.97,856400002.0
2007-05-24 08:55:00,98.965,98.97,98.95,98.97,522400001.0
2007-05-24 08:56:00,98.97,98.97,98.95,98.95,915599991.0
2007-05-24 08:57:00,98.95,98.96,98.93,98.95,911099994.0
2007-05-24 08:58:00,98.95,98.96,98.945,98.95,430200000.0
2007-05-24 08:59:00,98.945,98.96,98.93,98.95,1199800000.0
2007-05-24 09:00:00,98.95,98.97,98.94,98.95,1136800003.0
2007-05-24 09:01:00,98.95,98.95,98.94,98.95,724200005.0
2007-05-24 09:02:00,98.95,98.95,98.93,98.95,751200003.0
2007-05-24 09:03:00,98.95,98.95,98.93,98.93,553399997.0
2007-05-24 09:04:00,98.93,98.94,98.91,98.93,889199999.0
2007-05-24 09:05:00,98.92,98.93,98.895,98.895,925600006.0
2007-05-24 09:06:00,98.895,98.91,98.87,98.9,917200015.0
2007-05-24 09:07:00,98.9,98.9,98.885,98.89,349400000.0
2007-05-24 09:08:00,98.89,98.9,98.88,98.89,598799996.0
2007-05-24 09:09:00,98.9,98.9,98.85,98.87,735399993.0
2007-05-24 09:10:00,98.87,98.88,98.85,98.88,472100007.0
2007-05-24 09:11:00,98.88,98.89,98.87,98.87,652499999.0
2007-05-24 09:12:00,98.87,98.89,98.87,98.89,339700000.0
2007-05-24 09:13:00,98.89,98.89,98.87,98.88,639799995.0
2007-05-24 09:14:00,98.87,98.895,98.85,98.895,1100999993.0
2007-05-24 09:15:00,98.89,98.9,98.86,98.87,780100009.0
2007-05-24 09:16:00,98.87,98.89,98.86,98.88,980099993.0
2007-05-24 09:17:00,98.88,98.88,98.865,98.87,470899997.0
2007-05-24 09:18:00,98.87,98.89,98.87,98.88,842899994.0
2007-05-24 09:19:00,98.88,98.94,98.88,98.94,1040199994.0
2007-05-24 09:20:00,98.935,98.94,98.92,98.93,793399998.0
2007-05-24 09:21:00,98.93,98.94,98.92,98.92,852699999.0
2007-05-24 09:22:00,98.94,98.94,98.92,98.93,382399994.0
2007-05-24 09:23:00,98.93,98.945,98.91,98.93,532899994.0
2007-05-24 09:24:00,98.93,98.94,98.92,98.92,945399992.0
2007-05-24 09:25:00,98.93,98.96,98.925,98.93,1121999994.0
2007-05-24 09:26:00,98.93,98.93,98.89,98.9,666099989.0
2007-05-24 09:27:00,98.91,98.91,98.86,98.88,475399999.0
2007-05-24 09:28:00,98.875,98.88,98.85,98.87,754100002.0
2007-05-24 09:29:00,98.865,98.89,98.86,98.885,1195400003.0
2007-05-24 09:30:00,98.88,98.9,98.87,98.895,584600004.0
2007-05-24 09:31:00,98.9,98.91,98.88,98.88,514499999.0
2007-05-24 09:32:00,98.89,98.9,98.87,98.9,701200012.0
2007-05-24 09:33:00,98.9,98.91,98.89,98.9,924600003.0
2007-05-24 09:34:00,98.9,98.9,98.9,98.9,212000000.0
2007-05-24 09:35:00,98.9,98.9,98.88,98.9,584800004.0
2007-05-24 09:36:00,98.9,98.9,98.87,98.875,1909399994.0
2007-05-24 09:37:00,98.88,98.9,98.86,98.88,1728399998.0
2007-05-24 09:38:00,98.875,98.88,98.85,98.86,1321000002.0
2007-05-24 09:39:00,98.86,98.88,98.86,98.88,848299999.0
2007-05-24 09:40:00,98.88,98.91,98.88,98.9,1195500001.0
2007-05-24 09:41:00,98.895,98.9,98.87,98.87,590999996.0
2007-05-24 09:42:00,98.88,98.89,98.87,98.87,506699998.0
2007-05-24 09:43:00,98.87,98.885,98.87,98.87,1166299992.0
2007-05-24 09:44:00,98.88,98.88,98.85,98.855,1739599994.0
2007-05-24 09:45:00,98.85,98.88,98.81,98.81,2027900003.0
2007-05-24 09:46:00,98.81,98.86,98.81,98.85,798999996.0
2007-05-24 09:47:00,98.85,98.86,98.8,98.82,1203299991.0
2007-05-24 09:48:00,98.81,98.82,98.79,98.8,1121899998.0
2007-05-24 09:49:00,98.8,98.83,98.79,98.805,1553600005.0
2007-05-24 09:50:00,98.81,98.84,98.8,98.82,1178600004.0
2007-05-24 09:51:00,98.82,98.82,98.78,98.8,1019099998.0
2007-05-24 09:52:00,98.8,98.82,98.79,98.8,796599998.0
2007-05-24 09:53:00,98.805,98.84,98.8,98.83,715600000.0
2007-05-24 09:54:00,98.83,98.84,98.82,98.83,584299998.0
2007-05-24 09:55:00,98.83,98.84,98.78,98.815,954000000.0
2007-05-24 09:56:00,98.82,98.83,98.8,98.82,669999992.0
2007-05-24 09:57:00,98.82,98.83,98.78,98.78,768199991.0
2007-05-24 09:58:00,98.78,98.8,98.77,98.795,1005099997.0
2007-05-24 09:59:00,98.785,98.82,98.77,98.78,1035700002.0
2007-05-24 10:00:00,98.71,98.82,98.71,98.81,470399999.0
2007-05-24 10:01:00,98.805,98.82,98.78,98.785,819599996.0
2007-05-24 10:02:00,98.78,98.79,98.76,98.77,1053300004.0
2007-05-24 10:03:00,98.77,98.78,98.73,98.74,1413299992.0
2007-05-24 10:04:00,98.73,98.76,98.73,98.745,1667499997.0
2007-05-24 10:05:00,98.75,98.76,98.69,98.735,1266999990.0
2007-05-24 10:06:00,98.735,98.75,98.72,98.75,1797800005.0
2007-05-24 10:07:00,98.75,98.75,98.72,98.74,1272400001.0
2007-05-24 10:08:00,98.74,98.76,98.74,98.76,1569000005.0
2007-05-24 10:09:00,98.76,98.77,98.74,98.76,1172899991.0
2007-05-24 10:10:00,98.76,98.77,98.76,98.77,354900000.0
2007-05-24 10:11:00,98.77,98.77,98.74,98.76,178500005.0
2007-05-24 10:12:00,98.76,98.78,98.74,98.77,994600012.0
2007-05-24 10:13:00,98.77,98.77,98.75,98.76,1111599995.0
2007-05-24 10:14:00,98.76,98.78,98.75,98.78,664000002.0
2007-05-24 10:15:00,98.79,98.79,98.78,98.79,656000003.0
2007-05-24 10:16:00,98.79,98.8,98.76,98.76,1203000000.0
2007-05-24 10:17:00,98.77,98.78,98.76,98.78,499299991.0
2007-05-24 10:18:00,98.78,98.79,98.76,98.78,694199997.0
2007-05-24 10:19:00,98.78,98.79,98.77,98.78,485700005.0
2007-05-24 10:20:00,98.77,98.82,98.77,98.82,712299994.0
2007-05-24 10:21:00,98.82,98.84,98.805,98.83,1256600004.0
2007-05-24 10:22:00,98.825,98.845,98.81,98.82,731799998.0
2007-05-24 10:23:00,98.82,98.825,98.81,98.81,397699999.0
2007-05-24 10:24:00,98.82,98.83,98.82,98.83,330300000.0
2007-05-24 10:25:00,98.83,98.84,98.82,98.84,672200004.0
2007-05-24 10:26:00,98.84,98.85,98.82,98.82,756600005.0
2007-05-24 10:27:00,98.84,98.84,98.82,98.83,747200007.0
2007-05-24 10:28:00,98.84,98.86,98.83,98.85,645499998.0
2007-05-24 10:29:00,98.85,98.85,98.83,98.84,319700000.0
2007-05-24 10:30:00,98.84,98.84,98.8,98.82,795999990.0
2007-05-24 10:31:00,98.82,98.83,98.82,98.82,198400000.0
2007-05-24 10:32:00,98.82,98.83,98.82,98.82,176000000.0
2007-05-24 10:33:00,98.82,98.83,98.82,98.82,234399999.0
2007-05-24 10:34:00,98.82,98.83,98.82,98.82,289599998.0
2007-05-24 10:35:00,98.82,98.835,98.82,98.825,331199996.0
2007-05-24 10:36:00,98.83,98.85,98.82,98.835,511200004.0
2007-05-24 10:37:00,98.835,98.86,98.83,98.86,1468000004.0
2007-05-24 10:38:00,98.86,98.89,98.85,98.89,727900004.0
2007-05-24 10:39:00,98.89,98.89,98.865,98.865,610700003.0
2007-05-24 10:40:00,98.87,98.87,98.83,98.84,1291099991.0
2007-05-24 10:41:00,98.84,98.85,98.825,98.825,471599999.0
2007-05-24 10:42:00,98.83,98.83,98.82,98.82,499899999.0
2007-05-24 10:43:00,98.82,98.825,98.815,98.82,355400003.0
2007-05-24 10:44:00,98.82,98.82,98.78,98.795,996499995.0
2007-05-24 10:45:00,98.8,98.8,98.78,98.78,713700001.0
2007-05-24 10:46:00,98.785,98.79,98.78,98.79,222700008.0
2007-05-24 10:47:00,98.79,98.79,98.79,98.79,465500001.0
2007-05-24 10:48:00,98.79,98.81,98.79,98.81,375399998.0
2007-05-24 10:49:00,98.81,98.81,98.78,98.79,1458800006.0
2007-05-24 10:50:00,98.79,98.79,98.77,98.785,935700004.0
2007-05-24 10:51:00,98.785,98.79,98.78,98.78,289299999.0
2007-05-24 10:52:00,98.78,98.79,98.77,98.78,836000005.0
2007-05-24 10:53:00,98.78,98.79,98.78,98.78,392999999.0
2007-05-24 10:54:00,98.79,98.8,98.79,98.8,121900001.0
2007-05-24 10:55:00,98.8,98.81,98.79,98.8,1017800001.0
2007-05-24 10:56:00,98.8,98.8,98.78,98.79,889000002.0
2007-05-24 10:57:00,98.79,98.8,98.79,98.8,299499998.0
2007-05-24 10:58:00,98.8,98.81,98.8,98.8,226399996.0
2007-05-24 10:59:00,98.8,98.82,98.79,98.81,390799996.0
2007-05-24 11:00:00,98.79,98.82,98.79,98.795,605300000.0
2007-05-24 11:01:00,98.795,98.81,98.78,98.81,308500001.0
2007-05-24 11:02:00,98.81,98.82,98.8,98.805,507200003.0
2007-05-24 11:03:00,98.82,98.82,98.8,98.8,385399998.0
2007-05-24 11:04:00,98.8,98.81,98.8,98.81,37600000.0
2007-05-24 11:05:00,98.8,98.81,98.8,98.8,286000000.0
2007-05-24 11:06:00,98.8,98.81,98.73,98.74,1425599999.0
2007-05-24 11:07:00,98.74,98.75,98.725,98.73,838900002.0
2007-05-24 11:08:00,98.73,98.73,98.64,98.675,2062099998.0
2007-05-24 11:09:00,98.68,98.71,98.66,98.705,1078799999.0
2007-05-24 11:10:00,98.705,98.71,98.69,98.695,1372699987.0
2007-05-24 11:11:00,98.695,98.71,98.67,98.68,960300000.0
2007-05-24 11:12:00,98.68,98.7,98.67,98.7,820800002.0
2007-05-24 11:13:00,98.7,98.7,98.665,98.68,645499998.0
2007-05-24 11:14:00,98.68,98.69,98.66,98.665,1401400006.0
2007-05-24 11:15:00,98.67,98.67,98.65,98.66,1868400000.0
2007-05-24 11:16:00,98.66,98.69,98.65,98.69,1636600018.0
2007-05-24 11:17:00,98.69,98.715,98.68,98.71,1434399996.0
2007-05-24 11:18:00,98.71,98.72,98.67,98.705,1161400003.0
2007-05-24 11:19:00,98.705,98.73,98.7,98.72,657199995.0
2007-05-24 11:20:00,98.72,98.72,98.69,98.7,1211300006.0
2007-05-24 11:21:00,98.7,98.71,98.7,98.7,540099996.0
2007-05-24 11:22:00,98.7,98.73,98.69,98.72,946599988.0
2007-05-24 11:23:00,98.715,98.745,98.715,98.74,702499998.0
2007-05-24 11:24:00,98.74,98.74,98.72,98.74,910300001.0
2007-05-24 11:25:00,98.74,98.77,98.74,98.75,1326799993.0
2007-05-24 11:26:00,98.75,98.77,98.75,98.77,541199999.0
2007-05-24 11:27:00,98.77,98.77,98.76,98.76,180800000.0
2007-05-24 11:28:00,98.76,98.76,98.74,98.74,216900000.0
2007-05-24 11:29:00,98.74,98.74,98.72,98.72,584299999.0
2007-05-24 11:30:00,98.72,98.73,98.72,98.73,146700000.0
2007-05-24 11:31:00,98.73,98.73,98.72,98.73,175100000.0
2007-05-24 11:32:00,98.73,98.73,98.71,98.71,249500001.0
2007-05-24 11:33:00,98.72,98.72,98.69,98.7,761399997.0
2007-05-24 11:34:00,98.7,98.7,98.68,98.69,405000001.0
2007-05-24 11:35:00,98.7,98.7,98.69,98.69,317800000.0
2007-05-24 11:36:00,98.68,98.7,98.68,98.69,127200000.0
2007-05-24 11:37:00,98.69,98.69,98.675,98.685,577399998.0
2007-05-24 11:38:00,98.685,98.71,98.68,98.69,520199994.0
2007-05-24 11:39:00,98.69,98.7,98.68,98.69,694900003.0
2007-05-24 11:40:00,98.7,98.7,98.66,98.7,552900005.0
2007-05-24 11:41:00,98.7,98.71,98.68,98.69,698999998.0
2007-05-24 11:42:00,98.69,98.72,98.68,98.7,1442799991.0
2007-05-24 11:43:00,98.7,98.71,98.7,98.71,1306499997.0
2007-05-24 11:44:00,98.71,98.72,98.71,98.71,447100000.0
2007-05-24 11:45:00,98.72,98.72,98.69,98.69,976200012.0
2007-05-24 11:46:00,98.7,98.71,98.69,98.7,469099999.0
2007-05-24 11:47:00,98.69,98.71,98.69,98.71,396100001.0
2007-05-24 11:48:00,98.71,98.71,98.69,98.71,718999998.0
2007-05-24 11:49:00,98.71,98.72,98.69,98.71,851699994.0
2007-05-24 11:50:00,98.71,98.74,98.71,98.74,588600002.0
2007-05-24 11:51:00,98.74,98.75,98.73,98.73,392999989.0
2007-05-24 11:52:00,98.73,98.75,98.73,98.73,422800000.0
2007-05-24 11:53:00,98.73,98.73,98.7,98.71,862800006.0
2007-05-24 11:54:00,98.71,98.72,98.71,98.72,452900000.0
2007-05-24 11:55:00,98.71,98.71,98.7,98.7,71000001.0
2007-05-24 11:56:00,98.7,98.71,98.69,98.7,343599998.0
2007-05-24 11:57:00,98.71,98.71,98.7,98.7,288900003.0
2007-05-24 11:58:00,98.7,98.7,98.69,98.69,591299999.0
2007-05-24 11:59:00,98.7,98.71,98.69,98.69,550499998.0
2007-05-24 12:00:00,98.69,98.74,98.69,98.71,881800001.0
2007-05-24 12:01:00,98.71,98.71,98.7,98.71,456100000.0
2007-05-24 12:02:00,98.71,98.72,98.71,98.71,305799998.0
2007-05-24 12:03:00,98.71,98.71,98.7,98.7,220900000.0
2007-05-24 12:04:00,98.7,98.71,98.69,98.71,689799998.0
2007-05-24 12:05:00,98.72,98.73,98.7,98.73,218999993.0
2007-05-24 12:06:00,98.73,98.73,98.71,98.73,194200003.0
2007-05-24 12:07:00,98.73,98.74,98.73,98.74,358800001.0
2007-05-24 12:08:00,98.74,98.74,98.73,98.74,130700000.0
2007-05-24 12:09:00,98.73,98.735,98.73,98.73,23200000.0
2007-05-24 12:10:00,98.73,98.75,98.73,98.735,293100000.0
2007-05-24 12:11:00,98.73,98.74,98.72,98.72,547699991.0
2007-05-24 12:12:00,98.73,98.74,98.72,98.72,397799999.0
2007-05-24 12:13:00,98.73,98.73,98.71,98.71,544899998.0
2007-05-24 12:14:00,98.72,98.73,98.71,98.72,515600005.0
2007-05-24 12:15:00,98.73,98.73,98.72,98.72,315099996.0
2007-05-24 12:16:00,98.73,98.73,98.71,98.71,136300001.0
2007-05-24 12:17:00,98.71,98.73,98.71,98.73,309900003.0
2007-05-24 12:18:00,98.73,98.74,98.71,98.72,659000006.0
2007-05-24 12:19:00,98.73,98.74,98.71,98.73,269099999.0
2007-05-24 12:20:00,98.73,98.74,98.71,98.72,448399997.0
2007-05-24 12:21:00,98.73,98.73,98.7,98.71,424300001.0
2007-05-24 12:22:00,98.72,98.73,98.72,98.73,305000001.0
2007-05-24 12:23:00,98.73,98.73,98.71,98.72,505000000.0
2007-05-24 12:24:00,98.72,98.72,98.72,98.72,4000000.0
2007-05-24 12:25:00,98.715,98.72,98.7,98.72,384400003.0
2007-05-24 12:26:00,98.72,98.72,98.71,98.715,347800000.0
2007-05-24 12:27:00,98.715,98.715,98.69,98.69,639500002.0
2007-05-24 12:28:00,98.7,98.7,98.69,98.69,252999997.0
2007-05-24 12:29:00,98.69,98.7,98.685,98.69,553599997.0
2007-05-24 12:30:00,98.69,98.72,98.685,98.71,752299998.0
2007-05-24 12:31:00,98.71,98.72,98.7,98.71,759899989.0
2007-05-24 12:32:00,98.71,98.72,98.7,98.71,714600007.0
2007-05-24 12:33:00,98.7,98.72,98.7,98.72,265600005.0
2007-05-24 12:34:00,98.72,98.73,98.71,98.73,294300001.0
2007-05-24 12:35:00,98.73,98.74,98.73,98.73,275499996.0
2007-05-24 12:36:00,98.73,98.74,98.72,98.73,311099998.0
2007-05-24 12:37:00,98.73,98.73,98.72,98.72,205600000.0
2007-05-24 12:38:00,98.72,98.72,98.72,98.72,199999995.0
2007-05-24 12:39:00,98.72,98.73,98.71,98.72,685399999.0
2007-05-24 12:40:00,98.72,98.73,98.71,98.73,302099996.0
2007-05-24 12:41:00,98.72,98.73,98.71,98.72,198200000.0
2007-05-24 12:42:00,98.72,98.73,98.71,98.73,565600003.0
2007-05-24 12:43:00,98.73,98.73,98.7,98.7,1640400002.0
2007-05-24 12:44:00,98.7,98.73,98.7,98.7,1189100002.0
2007-05-24 12:45:00,98.71,98.72,98.7,98.72,807100000.0
2007-05-24 12:46:00,98.72,98.73,98.7,98.72,1390200007.0
2007-05-24 12:47:00,98.72,98.72,98.69,98.71,1194200005.0
2007-05-24 12:48:00,98.71,98.73,98.71,98.72,905100003.0
2007-05-24 12:49:00,98.715,98.72,98.69,98.69,1186199999.0
2007-05-24 12:50:00,98.7,98.74,98.69,98.74,425399999.0
2007-05-24 12:51:00,98.74,98.79,98.74,98.775,1021200002.0
2007-05-24 12:52:00,98.77,98.78,98.74,98.74,999100000.0
2007-05-24 12:53:00,98.74,98.74,98.73,98.735,343499997.0
2007-05-24 12:54:00,98.74,98.74,98.73,98.74,165500000.0
2007-05-24 12:55:00,98.74,98.74,98.73,98.74,153600000.0
2007-05-24 12:56:00,98.735,98.77,98.735,98.755,616000001.0
2007-05-24 12:57:00,98.76,98.76,98.745,98.745,1016400008.0
2007-05-24 12:58:00,98.74,98.77,98.74,98.77,584899991.0
2007-05-24 12:59:00,98.76,98.78,98.75,98.77,964899999.0
2007-05-24 13:00:00,98.77,98.77,98.75,98.765,860499997.0
2007-05-24 13:01:00,98.76,98.78,98.74,98.75,917299997.0
2007-05-24 13:02:00,98.75,98.75,98.74,98.745,414200012.0
2007-05-24 13:03:00,98.745,98.76,98.745,98.76,179899999.0
2007-05-24 13:04:00,98.76,98.77,98.76,98.77,56000000.0
2007-05-24 13:05:00,98.76,98.78,98.76,98.78,292600001.0
2007-05-24 13:06:00,98.78,98.78,98.77,98.77,148700000.0
2007-05-24 13:07:00,98.77,98.78,98.755,98.77,741600001.0
2007-05-24 13:08:00,98.77,98.8,98.755,98.79,1165600001.0
2007-05-24 13:09:00,98.785,98.79,98.78,98.79,1001199993.0
2007-05-24 13:10:00,98.79,98.8,98.79,98.8,463299998.0
2007-05-24 13:11:00,98.8,98.81,98.8,98.8,620900005.0
2007-05-24 13:12:00,98.8,98.81,98.8,98.8,385500004.0
2007-05-24 13:13:00,98.81,98.82,98.8,98.82,408700004.0
2007-05-24 13:14:00,98.82,98.825,98.8,98.825,468599994.0
2007-05-24 13:15:00,98.825,98.83,98.81,98.815,1137400000.0
2007-05-24 13:16:00,98.815,98.82,98.8,98.81,629699998.0
2007-05-24 13:17:00,98.81,98.825,98.8,98.825,506999997.0
2007-05-24 13:18:00,98.825,98.83,98.82,98.83,386599994.0
2007-05-24 13:19:00,98.83,98.84,98.83,98.83,658099995.0
2007-05-24 13:20:00,98.825,98.83,98.805,98.815,907100003.0
2007-05-24 13:21:00,98.815,98.84,98.805,98.83,1231800000.0
2007-05-24 13:22:00,98.83,98.83,98.8,98.81,554499998.0
2007-05-24 13:23:00,98.805,98.83,98.8,98.83,738400002.0
2007-05-24 13:24:00,98.82,98.82,98.81,98.82,413600001.0
2007-05-24 13:25:00,98.83,98.83,98.81,98.81,225099999.0
2007-05-24 13:26:00,98.81,98.83,98.81,98.83,350600001.0
2007-05-24 13:27:00,98.83,98.84,98.825,98.83,159899997.0
2007-05-24 13:28:00,98.84,98.84,98.815,98.82,298399997.0
2007-05-24 13:29:00,98.82,98.83,98.81,98.81,504400000.0
2007-05-24 13:30:00,98.815,98.82,98.805,98.82,395500001.0
2007-05-24 13:31:00,98.82,98.82,98.8,98.8,284200000.0
2007-05-24 13:32:00,98.805,98.81,98.79,98.79,319999999.0
2007-05-24 13:33:00,98.79,98.8,98.79,98.8,286799998.0
2007-05-24 13:34:00,98.8,98.8,98.79,98.8,192299999.0
2007-05-24 13:35:00,98.79,98.8,98.77,98.78,512099993.0
2007-05-24 13:36:00,98.78,98.78,98.74,98.76,1133000005.0
2007-05-24 13:37:00,98.76,98.77,98.75,98.765,839699998.0
2007-05-24 13:38:00,98.765,98.79,98.76,98.785,979299988.0
2007-05-24 13:39:00,98.785,98.79,98.78,98.78,270999999.0
2007-05-24 13:40:00,98.78,98.79,98.78,98.78,442500000.0
2007-05-24 13:41:00,98.77,98.77,98.76,98.76,315300000.0
2007-05-24 13:42:00,98.77,98.77,98.76,98.77,397300004.0
2007-05-24 13:43:00,98.77,98.79,98.77,98.79,785699989.0
2007-05-24 13:44:00,98.79,98.79,98.785,98.79,291399997.0
2007-05-24 13:45:00,98.79,98.81,98.78,98.8,448600000.0
2007-05-24 13:46:00,98.8,98.81,98.79,98.8,378799997.0
2007-05-24 13:47:00,98.8,98.805,98.79,98.805,469600000.0
2007-05-24 13:48:00,98.805,98.82,98.79,98.82,552600012.0
2007-05-24 13:49:00,98.82,98.84,98.81,98.81,557999998.0
2007-05-24 13:50:00,98.81,98.83,98.81,98.82,536299998.0
2007-05-24 13:51:00,98.82,98.83,98.81,98.81,733700010.0
2007-05-24 13:52:00,98.82,98.835,98.815,98.835,591999998.0
2007-05-24 13:53:00,98.835,98.84,98.81,98.81,504100005.0
2007-05-24 13:54:00,98.82,98.82,98.805,98.81,225800000.0
2007-05-24 13:55:00,98.81,98.82,98.8,98.81,698899989.0
2007-05-24 13:56:00,98.81,98.83,98.8,98.81,772400004.0
2007-05-24 13:57:00,98.81,98.82,98.8,98.81,411200000.0
2007-05-24 13:58:00,98.805,98.81,98.79,98.81,245499996.0
2007-05-24 13:59:00,98.8,98.81,98.79,98.79,446099999.0
2007-05-24 14:00:00,98.79,98.8,98.79,98.79,244799996.0
2007-05-24 14:01:00,98.79,98.805,98.78,98.79,639399992.0
2007-05-24 14:02:00,98.79,98.79,98.76,98.77,662500002.0
2007-05-24 14:03:00,98.765,98.77,98.75,98.76,523399993.0
2007-05-24 14:04:00,98.76,98.77,98.75,98.76,265600000.0
2007-05-24 14:05:00,98.76,98.77,98.75,98.75,754700003.0
2007-05-24 14:06:00,98.75,98.77,98.75,98.77,741100002.0
2007-05-24 14:07:00,98.77,98.8,98.76,98.8,1247799993.0
2007-05-24 14:08:00,98.8,98.82,98.8,98.82,873999989.0
2007-05-24 14:09:00,98.82,98.84,98.82,98.83,577699999.0
2007-05-24 14:10:00,98.83,98.84,98.82,98.84,210800001.0
2007-05-24 14:11:00,98.84,98.84,98.82,98.83,1117299995.0
2007-05-24 14:12:00,98.83,98.83,98.81,98.82,931999995.0
2007-05-24 14:13:00,98.82,98.83,98.81,98.82,526999996.0
2007-05-24 14:14:00,98.825,98.84,98.81,98.84,606900001.0
2007-05-24 14:15:00,98.85,98.855,98.82,98.85,1216100004.0
2007-05-24 14:16:00,98.85,98.86,98.84,98.86,473699999.0
2007-05-24 14:17:00,98.86,98.86,98.84,98.845,297999999.0
2007-05-24 14:18:00,98.84,98.86,98.84,98.86,292000001.0
2007-05-24 14:19:00,98.865,98.87,98.855,98.855,405700000.0
2007-05-24 14:20:00,98.855,98.87,98.855,98.86,307000000.0
2007-05-24 14:21:00,98.86,98.86,98.84,98.855,436599998.0
2007-05-24 14:22:00,98.86,98.875,98.84,98.875,1178500009.0
2007-05-24 14:23:00,98.875,98.9,98.86,98.885,1426099998.0
2007-05-24 14:24:00,98.885,98.885,98.85,98.87,982200004.0
2007-05-24 14:25:00,98.87,98.88,98.86,98.87,1000699999.0
2007-05-24 14:26:00,98.875,98.88,98.86,98.87,368199999.0
2007-05-24 14:27:00,98.87,98.87,98.86,98.87,427499999.0
2007-05-24 14:28:00,98.87,98.88,98.86,98.88,632700000.0
2007-05-24 14:29:00,98.88,98.89,98.8,98.8,568799999.0
2007-05-24 14:30:00,98.86,98.9,98.76,98.89,1574000009.0
2007-05-24 14:31:00,98.89,98.89,98.84,98.84,973700000.0
2007-05-24 14:32:00,98.84,98.86,98.82,98.83,1431499995.0
2007-05-24 14:33:00,98.83,98.86,98.83,98.845,1303599999.0
2007-05-24 14:34:00,98.845,98.85,98.81,98.82,1010799998.0
2007-05-24 14:35:00,98.82,98.825,98.81,98.825,838599999.0
2007-05-24 14:36:00,98.82,98.82,98.805,98.81,985500004.0
2007-05-24 14:37:00,98.81,98.82,98.8,98.805,757099999.0
2007-05-24 14:38:00,98.805,98.81,98.755,98.76,1538399983.0
2007-05-24 14:39:00,98.755,98.77,98.75,98.77,866600001.0
2007-05-24 14:40:00,98.77,98.79,98.77,98.775,1431500003.0
2007-05-24 14:41:00,98.78,98.795,98.77,98.77,757900000.0
2007-05-24 14:42:00,98.775,98.78,98.76,98.78,1750000006.0
2007-05-24 14:43:00,98.77,98.78,98.77,98.77,426300003.0
2007-05-24 14:44:00,98.77,98.78,98.76,98.77,611100000.0
2007-05-24 14:45:00,98.77,98.78,98.755,98.76,1363000006.0
2007-05-24 14:46:00,98.765,98.77,98.745,98.75,883999998.0
2007-05-24 14:47:00,98.75,98.76,98.74,98.75,1134999996.0
2007-05-24 14:48:00,98.75,98.77,98.74,98.76,1411499991.0
2007-05-24 14:49:00,98.76,98.78,98.76,98.78,955400001.0
2007-05-24 14:50:00,98.78,98.8,98.77,98.78,969000002.0
2007-05-24 14:51:00,98.78,98.8,98.78,98.79,914599992.0
2007-05-24 14:52:00,98.79,98.79,98.77,98.78,1076099985.0
2007-05-24 14:53:00,98.78,98.78,98.76,98.77,277999999.0
2007-05-24 14:54:00,98.765,98.765,98.74,98.76,1030200004.0
2007-05-24 14:55:00,98.76,98.76,98.755,98.76,306500000.0
2007-05-24 14:56:00,98.76,98.77,98.75,98.76,678400000.0
2007-05-24 14:57:00,98.76,98.79,98.76,98.79,1060999994.0
2007-05-24 14:58:00,98.8,98.8,98.74,98.79,1169799994.0
2007-05-24 14:59:00,98.79,98.79,98.77,98.77,605999997.0
2007-05-24 15:00:00,98.77,98.77,98.76,98.77,328500000.0
2007-05-24 15:01:00,98.77,98.795,98.77,98.795,612400002.0
2007-05-24 15:02:00,98.79,98.8,98.78,98.795,634000004.0
2007-05-24 15:03:00,98.8,98.8,98.78,98.79,345599998.0
2007-05-24 15:04:00,98.78,98.785,98.77,98.77,708300010.0
2007-05-24 15:05:00,98.78,98.79,98.78,98.78,516699999.0
2007-05-24 15:06:00,98.78,98.8,98.78,98.795,531200000.0
2007-05-24 15:07:00,98.8,98.81,98.77,98.77,555500008.0
2007-05-24 15:08:00,98.78,98.78,98.76,98.76,485200000.0
2007-05-24 15:09:00,98.77,98.77,98.76,98.77,225700000.0
2007-05-24 15:10:00,98.77,98.77,98.76,98.77,376000000.0
2007-05-24 15:11:00,98.78,98.78,98.76,98.78,441300001.0
2007-05-24 15:12:00,98.77,98.79,98.77,98.77,617100000.0
2007-05-24 15:13:00,98.78,98.78,98.76,98.77,555999999.0
2007-05-24 15:14:00,98.77,98.78,98.76,98.78,562000001.0
2007-05-24 15:15:00,98.78,98.8,98.77,98.78,991099985.0
2007-05-24 15:16:00,98.78,98.8,98.78,98.795,748199990.0
2007-05-24 15:17:00,98.8,98.83,98.8,98.82,1626300011.0
2007-05-24 15:18:00,98.82,98.83,98.8,98.81,648600001.0
2007-05-24 15:19:00,98.8,98.82,98.8,98.82,299099997.0
2007-05-24 15:20:00,98.82,98.84,98.81,98.84,1122099996.0
2007-05-24 15:21:00,98.85,98.86,98.83,98.855,1551500003.0
2007-05-24 15:22:00,98.855,98.86,98.83,98.84,1203000002.0
2007-05-24 15:23:00,98.83,98.84,98.83,98.83,506199999.0
2007-05-24 15:24:00,98.83,98.84,98.83,98.83,367599997.0
2007-05-24 15:25:00,98.83,98.85,98.83,98.83,354900002.0
2007-05-24 15:26:00,98.83,98.85,98.83,98.85,321200000.0
2007-05-24 15:27:00,98.85,98.85,98.83,98.85,433299998.0
2007-05-24 15:28:00,98.85,98.85,98.83,98.83,693399997.0
2007-05-24 15:29:00,98.83,98.86,98.82,98.85,1751899996.0
2007-05-24 15:30:00,98.85,98.85,98.82,98.83,1265699995.0
2007-05-24 15:31:00,98.83,98.85,98.83,98.84,591100000.0
2007-05-24 15:32:00,98.84,98.85,98.83,98.84,723500001.0
2007-05-24 15:33:00,98.84,98.845,98.805,98.81,997500001.0
2007-05-24 15:34:00,98.81,98.83,98.79,98.79,876800001.0
2007-05-24 15:35:00,98.795,98.82,98.795,98.82,389900000.0
2007-05-24 15:36:00,98.81,98.845,98.78,98.78,1064899996.0
2007-05-24 15:37:00,98.78,98.795,98.77,98.79,1978800001.0
2007-05-24 15:38:00,98.79,98.79,98.76,98.76,1033599995.0
2007-05-24 15:39:00,98.78,98.78,98.74,98.77,1021000003.0
2007-05-24 15:40:00,98.77,98.8,98.76,98.79,919899990.0
2007-05-24 15:41:00,98.79,98.8,98.78,98.79,1637700002.0
2007-05-24 15:42:00,98.79,98.8,98.78,98.785,859400002.0
2007-05-24 15:43:00,98.78,98.8,98.77,98.78,593700001.0
2007-05-24 15:44:00,98.78,98.79,98.76,98.775,858500000.0
2007-05-24 15:45:00,98.775,98.78,98.76,98.76,1149799988.0
2007-05-24 15:46:00,98.76,98.77,98.75,98.77,1138599998.0
2007-05-24 15:47:00,98.77,98.77,98.72,98.73,1170499999.0
2007-05-24 15:48:00,98.73,98.75,98.72,98.75,987200004.0
2007-05-24 15:49:00,98.75,98.76,98.73,98.74,664299999.0
2007-05-24 15:50:00,98.74,98.76,98.74,98.76,524600009.0
2007-05-24 15:51:00,98.76,98.77,98.75,98.76,865100006.0
2007-05-24 15:52:00,98.76,98.78,98.76,98.78,565799999.0
2007-05-24 15:53:00,98.78,98.79,98.76,98.79,482300004.0
2007-05-24 15:54:00,98.78,98.81,98.77,98.81,1041700000.0
2007-05-24 15:55:00,98.81,98.82,98.8,98.8,309500001.0
2007-05-24 15:56:00,98.81,98.81,98.795,98.8,525299999.0
2007-05-24 15:57:00,98.8,98.81,98.79,98.79,326300001.0
2007-05-24 15:58:00,98.79,98.8,98.79,98.79,454000001.0
2007-05-24 15:59:00,98.79,98.81,98.76,98.76,306800002.0
2007-05-24 16:00:00,98.76,98.82,98.71,98.79,706000003.0
2007-05-24 16:01:00,98.79,98.82,98.78,98.81,837900003.0
2007-05-24 16:02:00,98.79,98.82,98.75,98.8,748700016.0
2007-05-24 16:03:00,98.8,98.81,98.72,98.81,787299996.0
2007-05-24 16:04:00,98.8,98.83,98.76,98.8,596400006.0
2007-05-24 16:05:00,98.8,98.83,98.76,98.8,370200001.0
2007-05-24 16:06:00,98.8,98.82,98.77,98.77,968200004.0
2007-05-24 16:07:00,98.78,98.82,98.765,98.79,1139099999.0
2007-05-24 16:08:00,98.765,98.8,98.765,98.8,1334600000.0
2007-05-24 16:09:00,98.78,98.8,98.77,98.78,818599999.0
2007-05-24 16:10:00,98.79,98.81,98.77,98.78,1401899997.0
2007-05-24 16:11:00,98.78,98.8,98.77,98.79,971299998.0
2007-05-24 16:12:00,98.79,98.81,98.79,98.8,1236299994.0
2007-05-24 16:13:00,98.8,98.82,98.78,98.78,1271700007.0
2007-05-24 16:14:00,98.78,98.81,98.78,98.79,1256500003.0
2007-05-24 16:15:00,98.79,98.8,98.78,98.78,844899997.0
2007-05-24 16:16:00,98.78,98.79,98.77,98.79,1154699998.0
2007-05-24 16:17:00,98.79,98.83,98.79,98.805,769899998.0
2007-05-24 16:18:00,98.8,98.82,98.79,98.8,1115699997.0
2007-05-24 16:19:00,98.8,98.82,98.8,98.81,843599996.0
2007-05-24 16:20:00,98.81,98.82,98.78,98.78,957299998.0
2007-05-24 16:21:00,98.78,98.8,98.765,98.79,1955200004.0
2007-05-24 16:22:00,98.8,98.82,98.78,98.81,1209900010.0
2007-05-24 16:23:00,98.81,98.81,98.79,98.81,1319799993.0
2007-05-24 16:24:00,98.81,98.83,98.79,98.83,754600003.0
2007-05-24 16:25:00,98.82,98.83,98.805,98.82,741300005.0
2007-05-24 16:26:00,98.82,98.82,98.78,98.8,1071299997.0
2007-05-24 16:27:00,98.8,98.82,98.79,98.81,720499993.0
2007-05-24 16:28:00,98.81,98.81,98.79,98.79,308500003.0
2007-05-24 16:29:00,98.79,98.8,98.78,98.79,201800002.0
2007-05-24 16:30:00,98.78,98.79,98.765,98.78,709199997.0
2007-05-24 16:31:00,98.78,98.78,98.77,98.78,236000000.0
2007-05-24 16:32:00,98.78,98.78,98.77,98.77,370300000.0
2007-05-24 16:33:00,98.77,98.81,98.77,98.8,1180899995.0
2007-05-24 16:34:00,98.8,98.8,98.77,98.78,409299998.0
2007-05-24 16:35:00,98.79,98.8,98.78,98.8,913900000.0
2007-05-24 16:36:00,98.8,98.82,98.79,98.81,354800000.0
2007-05-24 16:37:00,98.81,98.81,98.79,98.81,1455099999.0
2007-05-24 16:38:00,98.805,98.81,98.79,98.8,1318199984.0
2007-05-24 16:39:00,98.81,98.82,98.8,98.81,605599996.0
2007-05-24 16:40:00,98.81,98.82,98.77,98.8,904400000.0
2007-05-24 16:41:00,98.8,98.81,98.79,98.79,1143399995.0
2007-05-24 16:42:00,98.79,98.8,98.77,98.8,1096499999.0
2007-05-24 16:43:00,98.78,98.8,98.765,98.78,508600004.0
2007-05-24 16:44:00,98.78,98.79,98.77,98.79,1073399996.0
2007-05-24 16:45:00,98.785,98.79,98.77,98.77,480800000.0
2007-05-24 16:46:00,98.76,98.79,98.755,98.78,1284700008.0
2007-05-24 16:47:00,98.78,98.78,98.76,98.77,1696899985.0
2007-05-24 16:48:00,98.77,98.79,98.77,98.77,433299985.0
2007-05-24 16:49:00,98.77,98.79,98.77,98.77,711799985.0
2007-05-24 16:50:00,98.77,98.82,98.77,98.81,1549600000.0
2007-05-24 16:51:00,98.81,98.81,98.78,98.81,2117099990.0
2007-05-24 16:52:00,98.81,98.81,98.78,98.78,1044200006.0
2007-05-24 16:53:00,98.78,98.8,98.78,98.8,447099995.0
2007-05-24 16:54:00,98.8,98.8,98.765,98.77,389100003.0
2007-05-24 16:55:00,98.77,98.78,98.76,98.77,762999997.0
2007-05-24 16:56:00,98.77,98.8,98.77,98.79,1630199983.0
2007-05-24 16:57:00,98.79,98.8,98.78,98.8,741200012.0
2007-05-24 16:58:00,98.785,98.81,98.78,98.8,1464600020.0
2007-05-24 16:59:00,98.8,98.815,98.795,98.81,737499999.0
2007-05-24 17:00:00,98.81,98.82,98.8,98.8,732799999.0
2007-05-24 17:01:00,98.8,98.815,98.79,98.81,768300000.0
2007-05-24 17:02:00,98.81,98.85,98.81,98.84,1281799995.0
2007-05-24 17:03:00,98.84,98.84,98.82,98.83,1229299990.0
2007-05-24 17:04:00,98.83,98.835,98.81,98.83,608699984.0
2007-05-24 17:05:00,98.83,98.83,98.82,98.82,402700002.0
2007-05-24 17:06:00,98.82,98.83,98.82,98.82,231199999.0
2007-05-24 17:07:00,98.82,98.82,98.8,98.815,259399999.0
2007-05-24 17:08:00,98.81,98.83,98.81,98.82,331000000.0
2007-05-24 17:09:00,98.825,98.84,98.82,98.83,443500001.0
2007-05-24 17:10:00,98.825,98.83,98.815,98.82,770400001.0
2007-05-24 17:11:00,98.83,98.84,98.82,98.82,1039000002.0
2007-05-24 17:12:00,98.82,98.82,98.8,98.8,815399995.0
2007-05-24 17:13:00,98.81,98.81,98.78,98.795,561699997.0
2007-05-24 17:14:00,98.795,98.81,98.78,98.79,1428499988.0
2007-05-24 17:15:00,98.79,98.79,98.76,98.78,891800000.0
2007-05-24 17:16:00,98.78,98.79,98.77,98.78,743699997.0
2007-05-24 17:17:00,98.78,98.79,98.755,98.755,969899992.0
2007-05-24 17:18:00,98.77,98.79,98.76,98.77,1073099998.0
2007-05-24 17:19:00,98.78,98.79,98.75,98.755,1199999993.0
2007-05-24 17:20:00,98.755,98.755,98.71,98.72,1903499988.0
2007-05-24 17:21:00,98.71,98.74,98.71,98.72,1035699987.0
2007-05-24 17:22:00,98.715,98.73,98.7,98.7,1378599991.0
2007-05-24 17:23:00,98.71,98.72,98.69,98.7,1450100003.0
2007-05-24 17:24:00,98.71,98.74,98.7,98.74,1341600003.0
2007-05-24 17:25:00,98.74,98.75,98.72,98.75,1595999998.0
2007-05-24 17:26:00,98.75,98.75,98.735,98.75,928399992.0
2007-05-24 17:27:00,98.76,98.77,98.74,98.75,1652500000.0
2007-05-24 17:28:00,98.75,98.77,98.71,98.735,1418600007.0
2007-05-24 17:29:00,98.73,98.78,98.72,98.78,1575899996.0
2007-05-24 17:30:00,98.78,98.78,98.75,98.75,1000699998.0
2007-05-24 17:31:00,98.75,98.77,98.735,98.75,776600000.0
2007-05-24 17:32:00,98.75,98.78,98.74,98.77,897400002.0
2007-05-24 17:33:00,98.76,98.78,98.76,98.77,638999998.0
2007-05-24 17:34:00,98.77,98.77,98.74,98.76,759200001.0
2007-05-24 17:35:00,98.76,98.77,98.745,98.745,647900000.0
2007-05-24 17:36:00,98.745,98.78,98.74,98.78,619099998.0
2007-05-24 17:37:00,98.77,98.79,98.755,98.785,911899992.0
2007-05-24 17:38:00,98.79,98.8,98.77,98.78,520299993.0
2007-05-24 17:39:00,98.78,98.8,98.77,98.77,715099998.0
2007-05-24 17:40:00,98.78,98.785,98.76,98.76,309599997.0
2007-05-24 17:41:00,98.765,98.77,98.75,98.76,452099999.0
2007-05-24 17:42:00,98.76,98.76,98.7,98.73,1087299996.0
2007-05-24 17:43:00,98.72,98.73,98.7,98.72,1290799998.0
2007-05-24 17:44:00,98.72,98.75,98.72,98.74,647099999.0
2007-05-24 17:45:00,98.74,98.75,98.73,98.73,642999994.0
2007-05-24 17:46:00,98.74,98.755,98.72,98.74,615100001.0
2007-05-24 17:47:00,98.74,98.74,98.73,98.74,343199997.0
2007-05-24 17:48:00,98.75,98.76,98.74,98.76,422100001.0
2007-05-24 17:49:00,98.76,98.77,98.75,98.76,255999997.0
2007-05-24 17:50:00,98.76,98.785,98.75,98.755,853900000.0
2007-05-24 17:51:00,98.755,98.77,98.74,98.75,1059699999.0
2007-05-24 17:52:00,98.745,98.77,98.73,98.77,582600001.0
2007-05-24 17:53:00,98.77,98.77,98.74,98.76,600300002.0
2007-05-24 17:54:00,98.76,98.76,98.75,98.755,223000000.0
2007-05-24 17:55:00,98.76,98.77,98.755,98.77,424899997.0
2007-05-24 17:56:00,98.76,98.78,98.76,98.775,198900002.0
2007-05-24 17:57:00,98.77,98.77,98.75,98.765,617000002.0
2007-05-24 17:58:00,98.77,98.8,98.77,98.8,419999996.0
2007-05-24 17:59:00,98.8,98.8,98.78,98.79,222300000.0
2007-05-24 18:00:00,98.78,98.79,98.75,98.78,487800001.0
2007-05-24 18:01:00,98.785,98.8,98.77,98.79,801299998.0
2007-05-24 18:02:00,98.79,98.81,98.79,98.805,653799998.0
2007-05-24 18:03:00,98.81,98.81,98.79,98.81,281699997.0
2007-05-24 18:04:00,98.815,98.84,98.81,98.82,745299999.0
2007-05-24 18:05:00,98.82,98.84,98.8,98.82,1144300001.0
2007-05-24 18:06:00,98.83,98.84,98.81,98.83,709000003.0
2007-05-24 18:07:00,98.83,98.83,98.81,98.825,471299999.0
2007-05-24 18:08:00,98.825,98.83,98.81,98.82,937099997.0
2007-05-24 18:09:00,98.825,98.84,98.82,98.84,1290299986.0
2007-05-24 18:10:00,98.84,98.85,98.82,98.82,341500001.0
2007-05-24 18:11:00,98.82,98.83,98.81,98.81,753999993.0
2007-05-24 18:12:00,98.81,98.835,98.81,98.815,944199997.0
2007-05-24 18:13:00,98.815,98.84,98.81,98.83,820099995.0
2007-05-24 18:14:00,98.82,98.84,98.82,98.82,587700005.0
2007-05-24 18:15:00,98.82,98.83,98.8,98.83,370300002.0
2007-05-24 18:16:00,98.83,98.83,98.825,98.83,145600000.0
2007-05-24 18:17:00,98.83,98.84,98.81,98.82,484600000.0
2007-05-24 18:18:00,98.83,98.84,98.82,98.82,601400003.0
2007-05-24 18:19:00,98.82,98.845,98.82,98.83,580499999.0
2007-05-24 18:20:00,98.825,98.83,98.8,98.8,377900000.0
2007-05-24 18:21:00,98.8,98.81,98.79,98.79,543999999.0
2007-05-24 18:22:00,98.79,98.81,98.79,98.8,840599999.0
2007-05-24 18:23:00,98.8,98.81,98.79,98.8,1086300007.0
2007-05-24 18:24:00,98.805,98.83,98.8,98.83,557899994.0
2007-05-24 18:25:00,98.83,98.85,98.82,98.85,654299995.0
2007-05-24 18:26:00,98.85,98.86,98.84,98.86,532300000.0
2007-05-24 18:27:00,98.86,98.86,98.83,98.83,424099998.0
2007-05-24 18:28:00,98.83,98.84,98.82,98.83,587900000.0
2007-05-24 18:29:00,98.83,98.84,98.82,98.82,329200001.0
2007-05-24 18:30:00,98.82,98.82,98.8,98.8,220000000.0
2007-05-24 18:31:00,98.8,98.81,98.78,98.805,763000004.0
2007-05-24 18:32:00,98.805,98.805,98.79,98.79,295599996.0
2007-05-24 18:33:00,98.79,98.8,98.78,98.79,919199992.0
2007-05-24 18:34:00,98.79,98.79,98.77,98.78,1042599992.0
2007-05-24 18:35:00,98.78,98.805,98.78,98.805,890200007.0
2007-05-24 18:36:00,98.8,98.8,98.76,98.8,831999987.0
2007-05-24 18:37:00,98.79,98.825,98.79,98.82,800799997.0
2007-05-24 18:38:00,98.82,98.83,98.78,98.79,905200000.0
2007-05-24 18:39:00,98.795,98.825,98.795,98.82,608599995.0
2007-05-24 18:40:00,98.82,98.84,98.81,98.82,629599997.0
2007-05-24 18:41:00,98.83,98.84,98.81,98.82,693200000.0
2007-05-24 18:42:00,98.82,98.82,98.79,98.79,334300000.0
2007-05-24 18:43:00,98.8,98.81,98.78,98.8,516099996.0
2007-05-24 18:44:00,98.8,98.805,98.79,98.8,914699998.0
2007-05-24 18:45:00,98.8,98.805,98.79,98.795,271699999.0
2007-05-24 18:46:00,98.795,98.8,98.79,98.79,256699995.0
2007-05-24 18:47:00,98.8,98.8,98.78,98.785,314399999.0
2007-05-24 18:48:00,98.78,98.8,98.78,98.78,730800000.0
2007-05-24 18:49:00,98.78,98.795,98.76,98.78,475099996.0
2007-05-24 18:50:00,98.78,98.8,98.78,98.79,369600000.0
2007-05-24 18:51:00,98.79,98.8,98.78,98.78,290399999.0
2007-05-24 18:52:00,98.78,98.8,98.78,98.79,312599998.0
2007-05-24 18:53:00,98.79,98.79,98.78,98.78,140400001.0
2007-05-24 18:54:00,98.79,98.8,98.78,98.785,339300001.0
2007-05-24 18:55:00,98.79,98.8,98.785,98.79,242100000.0
2007-05-24 18:56:00,98.79,98.79,98.78,98.79,280799999.0
2007-05-24 18:57:00,98.79,98.79,98.77,98.78,289300001.0
2007-05-24 18:58:00,98.77,98.81,98.77,98.795,530000001.0
2007-05-24 18:59:00,98.795,98.81,98.79,98.8,709999998.0
2007-05-24 19:00:00,98.81,98.82,98.81,98.82,404799999.0
2007-05-24 19:01:00,98.82,98.82,98.81,98.82,166400000.0
2007-05-24 19:02:00,98.81,98.82,98.805,98.82,159200000.0
2007-05-24 19:03:00,98.81,98.81,98.81,98.81,42400000.0
2007-05-24 19:04:00,98.82,98.82,98.81,98.81,120000000.0
2007-05-24 19:05:00,98.81,98.81,98.79,98.81,154800002.0
2007-05-24 19:06:00,98.81,98.82,98.81,98.82,108800000.0
2007-05-24 19:07:00,98.81,98.82,98.8,98.81,164000000.0
2007-05-24 19:08:00,98.8,98.81,98.8,98.8,71200000.0
2007-05-24 19:09:00,98.8,98.81,98.785,98.785,317600000.0
2007-05-24 19:10:00,98.78,98.79,98.78,98.79,121600000.0
2007-05-24 19:11:00,98.79,98.79,98.78,98.78,195099999.0
2007-05-24 19:12:00,98.79,98.79,98.78,98.785,830399995.0
2007-05-24 19:13:00,98.785,98.79,98.76,98.775,842999997.0
2007-05-24 19:14:00,98.749,98.749,98.734,98.748,175000000.0
2007-05-24 19:15:00,98.78,98.79,98.78,98.785,135200000.0
2007-05-24 19:16:00,98.79,98.8,98.78,98.8,186400003.0
2007-05-24 19:17:00,98.8,98.81,98.8,98.81,613600000.0
2007-05-24 19:18:00,98.81,98.81,98.79,98.79,293700000.0
2007-05-24 19:19:00,98.79,98.81,98.79,98.8,336100002.0
2007-05-24 19:20:00,98.8,98.85,98.79,98.85,667699999.0
2007-05-24 19:21:00,98.85,98.85,98.82,98.84,833699999.0
2007-05-24 19:22:00,98.84,98.84,98.83,98.83,480699999.0
2007-05-24 19:23:00,98.825,98.83,98.81,98.825,437800001.0
2007-05-24 19:24:00,98.82,98.83,98.81,98.83,218399999.0
2007-05-24 19:25:00,98.83,98.84,98.82,98.825,354400000.0
2007-05-24 19:26:00,98.83,98.84,98.825,98.84,136800000.0
2007-05-24 19:27:00,98.84,98.85,98.83,98.85,112800000.0
2007-05-24 19:28:00,98.86,98.86,98.84,98.85,228800000.0
2007-05-24 19:29:00,98.85,98.85,98.83,98.845,231200000.0
2007-05-24 19:30:00,98.85,98.85,98.83,98.83,211100001.0
2007-05-24 19:31:00,98.83,98.85,98.83,98.84,212600002.0
2007-05-24 19:32:00,98.835,98.84,98.82,98.84,364300003.0
2007-05-24 19:33:00,98.835,98.84,98.835,98.835,44200000.0
2007-05-24 19:34:00,98.84,98.84,98.83,98.84,212000000.0
2007-05-24 19:35:00,98.84,98.85,98.83,98.85,249500004.0
2007-05-24 19:36:00,98.85,98.85,98.85,98.85,9600000.0
2007-05-24 19:37:00,98.85,98.85,98.85,98.85,57600000.0
2007-05-24 19:38:00,98.85,98.86,98.84,98.84,231399998.0
2007-05-24 19:39:00,98.84,98.855,98.835,98.84,346699996.0
2007-05-24 19:40:00,98.84,98.87,98.84,98.85,507400004.0
2007-05-24 19:41:00,98.84,98.86,98.83,98.85,269600003.0
2007-05-24 19:42:00,98.85,98.86,98.84,98.85,299200000.0
2007-05-24 19:43:00,98.85,98.86,98.85,98.86,60800000.0
2007-05-24 19:44:00,98.86,98.86,98.85,98.86,114400000.0
2007-05-24 19:45:00,98.86,98.86,98.84,98.85,323200000.0
2007-05-24 19:46:00,98.85,98.87,98.85,98.86,461000000.0
2007-05-24 19:47:00,98.86,98.86,98.83,98.845,167399999.0
2007-05-24 19:48:00,98.85,98.855,98.84,98.855,158099998.0
2007-05-24 19:49:00,98.86,98.86,98.84,98.855,379299999.0
2007-05-24 19:50:00,98.855,98.865,98.84,98.86,231600002.0
2007-05-24 19:51:00,98.855,98.855,98.84,98.84,218499998.0
2007-05-24 19:52:00,98.85,98.85,98.84,98.85,183499999.0
2007-05-24 19:53:00,98.85,98.85,98.84,98.84,130399998.0
2007-05-24 19:54:00,98.84,98.85,98.84,98.85,250400000.0
2007-05-24 19:55:00,98.85,98.85,98.85,98.85,65600000.0
2007-05-24 19:56:00,98.85,98.85,98.84,98.85,112800003.0
2007-05-24 19:57:00,98.845,98.87,98.84,98.87,203899998.0
2007-05-24 19:58:00,98.87,98.89,98.86,98.88,546300001.0
2007-05-24 19:59:00,98.88,98.9,98.88,98.885,534899999.0
2007-05-24 20:00:00,98.89,98.895,98.88,98.88,256000000.0
2007-05-24 20:01:00,98.88,98.89,98.87,98.88,226400000.0
2007-05-24 20:02:00,98.88,98.88,98.87,98.88,60000000.0
2007-05-24 20:03:00,98.88,98.89,98.88,98.89,100800000.0
2007-05-24 20:04:00,98.89,98.89,98.88,98.88,85600000.0
2007-05-24 20:05:00,98.89,98.9,98.88,98.89,127900000.0
2007-05-24 20:06:00,98.89,98.9,98.88,98.9,70900000.0
2007-05-24 20:07:00,98.89,98.91,98.85,98.86,433600000.0
2007-05-24 20:08:00,98.86,98.87,98.85,98.86,393800007.0
2007-05-24 20:09:00,98.855,98.87,98.85,98.85,216000000.0
2007-05-24 20:10:00,98.85,98.86,98.84,98.86,281200001.0
2007-05-24 20:11:00,98.855,98.86,98.83,98.83,181399998.0
2007-05-24 20:12:00,98.84,98.86,98.84,98.85,152000000.0
2007-05-24 20:13:00,98.86,98.86,98.83,98.85,543699996.0
2007-05-24 20:14:00,98.85,98.87,98.85,98.87,18400000.0
2007-05-24 20:15:00,98.87,98.875,98.85,98.875,420999998.0
2007-05-24 20:16:00,98.88,98.88,98.86,98.87,363500001.0
2007-05-24 20:17:00,98.86,98.88,98.86,98.87,206100000.0
2007-05-24 20:18:00,98.87,98.87,98.85,98.87,390000000.0
2007-05-24 20:19:00,98.87,98.88,98.86,98.86,174299999.0
2007-05-24 20:20:00,98.86,98.875,98.86,98.87,184700001.0
2007-05-24 20:21:00,98.87,98.885,98.85,98.85,290399999.0
2007-05-24 20:22:00,98.86,98.86,98.85,98.85,233600000.0
2007-05-24 20:23:00,98.85,98.87,98.85,98.86,240000000.0
2007-05-24 20:24:00,98.86,98.86,98.85,98.86,147800000.0
2007-05-24 20:25:00,98.865,98.87,98.85,98.855,246700000.0
2007-05-24 20:26:00,98.86,98.86,98.855,98.855,161600000.0
2007-05-24 20:27:00,98.855,98.88,98.85,98.87,263500000.0
2007-05-24 20:28:00,98.87,98.88,98.855,98.86,412699999.0
2007-05-24 20:29:00,98.87,98.87,98.855,98.87,172800000.0
2007-05-24 20:30:00,98.87,98.88,98.86,98.88,329299999.0
2007-05-24 20:31:00,98.875,98.875,98.86,98.86,150899999.0
2007-05-24 20:32:00,98.87,98.88,98.865,98.87,384000000.0
2007-05-24 20:33:00,98.87,98.89,98.86,98.88,258100001.0
2007-05-24 20:34:00,98.88,98.88,98.865,98.865,252299999.0
2007-05-24 20:35:00,98.865,98.885,98.855,98.86,543300000.0
2007-05-24 20:36:00,98.865,98.87,98.84,98.84,225399999.0
2007-05-24 20:37:00,98.85,98.85,98.83,98.85,426700000.0
2007-05-24 20:38:00,98.85,98.86,98.83,98.86,289799999.0
2007-05-24 20:39:00,98.86,98.86,98.84,98.84,332800000.0
2007-05-24 20:40:00,98.84,98.86,98.84,98.84,302199997.0
2007-05-24 20:41:00,98.85,98.86,98.83,98.86,572800000.0
2007-05-24 20:42:00,98.86,98.89,98.85,98.88,658900002.0
2007-05-24 20:43:00,98.875,98.88,98.86,98.88,120700001.0
2007-05-24 20:44:00,98.88,98.89,98.865,98.865,449700002.0
2007-05-24 20:45:00,98.865,98.905,98.85,98.9,948500007.0
2007-05-24 20:46:00,98.9,98.93,98.89,98.9,747100002.0
2007-05-24 20:47:00,98.9,98.92,98.89,98.91,409100000.0
2007-05-24 20:48:00,98.91,98.91,98.88,98.905,551300002.0
2007-05-24 20:49:00,98.905,98.91,98.89,98.91,540199999.0
2007-05-24 20:50:00,98.91,98.92,98.91,98.92,310100001.0
2007-05-24 20:51:00,98.92,98.92,98.89,98.9,554699998.0
2007-05-24 20:52:00,98.9,98.91,98.88,98.91,451399999.0
2007-05-24 20:53:00,98.91,98.92,98.9,98.92,175900000.0
2007-05-24 20:54:00,98.92,98.92,98.89,98.91,303900001.0
2007-05-24 20:55:00,98.91,98.91,98.9,98.9,63200000.0
2007-05-24 20:56:00,98.91,98.93,98.9,98.91,237600000.0
2007-05-24 20:57:00,98.91,98.92,98.9,98.9,522800000.0
2007-05-24 20:58:00,98.91,98.91,98.89,98.91,254500002.0
2007-05-24 20:59:00,98.92,98.93,98.9,98.91,951700001.0
2007-05-24 21:00:00,98.92,98.93,98.89,98.9,718599999.0
2007-05-24 21:01:00,98.9,98.91,98.88,98.9,397799997.0
2007-05-24 21:02:00,98.895,98.905,98.89,98.905,373600000.0
2007-05-24 21:03:00,98.9,98.91,98.87,98.885,429099999.0
2007-05-24 21:04:00,98.885,98.89,98.87,98.88,158200000.0
2007-05-24 21:05:00,98.885,98.885,98.87,98.88,150299999.0
2007-05-24 21:06:00,98.88,98.89,98.88,98.89,148000000.0
2007-05-24 21:07:00,98.885,98.885,98.86,98.86,322400004.0
2007-05-24 21:08:00,98.87,98.87,98.86,98.87,70400000.0
2007-05-24 21:09:00,98.87,98.89,98.87,98.88,416699999.0
2007-05-24 21:10:00,98.88,98.88,98.86,98.88,125500001.0
2007-05-24 21:11:00,98.88,98.88,98.85,98.87,153800000.0
2007-05-24 21:12:00,98.86,98.88,98.86,98.87,207600004.0
2007-05-24 21:13:00,98.87,98.88,98.87,98.88,55200000.0
2007-05-24 21:14:00,98.88,98.89,98.88,98.88,199200000.0
2007-05-24 21:15:00,98.885,98.89,98.885,98.89,19200000.0
2007-05-24 21:16:00,98.9,98.9,98.87,98.89,258099997.0
2007-05-24 21:17:00,98.89,98.91,98.89,98.91,216800000.0
2007-05-24 21:18:00,98.91,98.91,98.91,98.91,4000000.0
2007-05-24 21:19:00,98.91,98.91,98.89,98.89,98400000.0
2007-05-24 21:20:00,98.89,98.89,98.88,98.89,87400000.0
2007-05-24 21:21:00,98.89,98.9,98.84,98.89,420699998.0
2007-05-24 21:22:00,98.885,98.9,98.87,98.89,183600001.0
2007-05-24 21:23:00,98.89,98.89,98.87,98.88,49600000.0
2007-05-24 21:24:00,98.88,98.88,98.85,98.87,357999996.0
2007-05-24 21:25:00,98.865,98.87,98.86,98.86,52800000.0
2007-05-24 21:26:00,98.86,98.87,98.85,98.86,259900000.0
2007-05-24 21:27:00,98.86,98.86,98.83,98.85,216599999.0
2007-05-24 21:28:00,98.85,98.85,98.85,98.85,90400000.0
2007-05-24 21:29:00,98.85,98.85,98.81,98.84,503000002.0
2007-05-24 21:30:00,98.83,98.84,98.81,98.84,587200000.0
2007-05-24 21:31:00,98.84,98.84,98.82,98.82,164699999.0
2007-05-24 21:32:00,98.82,98.82,98.81,98.82,207200000.0
2007-05-24 21:33:00,98.82,98.82,98.82,98.82,61600000.0
2007-05-24 21:34:00,98.82,98.82,98.8,98.81,236800000.0
2007-05-24 21:35:00,98.8,98.81,98.79,98.8,256700001.0
2007-05-24 21:36:00,98.8,98.8,98.78,98.79,238200002.0
2007-05-24 21:37:00,98.795,98.81,98.78,98.79,485899999.0
2007-05-24 21:38:00,98.79,98.79,98.78,98.78,239099998.0
2007-05-24 21:39:00,98.78,98.79,98.78,98.78,270900000.0
2007-05-24 21:40:00,98.785,98.81,98.76,98.8,328599998.0
2007-05-24 21:41:00,98.81,98.81,98.8,98.8,300800000.0
2007-05-24 21:42:00,98.8,98.82,98.8,98.82,235200000.0
2007-05-24 21:43:00,98.82,98.82,98.8,98.81,191200000.0
2007-05-24 21:44:00,98.8,98.81,98.8,98.81,164000000.0
2007-05-24 21:45:00,98.81,98.81,98.81,98.81,72800000.0
2007-05-24 21:46:00,98.81,98.83,98.81,98.82,356300000.0
2007-05-24 21:47:00,98.82,98.82,98.79,98.81,771999999.0
2007-05-24 21:48:00,98.81,98.83,98.78,98.81,400100000.0
2007-05-24 21:49:00,98.81,98.82,98.78,98.81,956200004.0
2007-05-24 21:50:00,98.81,98.83,98.81,98.83,285400000.0
2007-05-24 21:51:00,98.81,98.83,98.8,98.83,1120500006.0
2007-05-24 21:52:00,98.825,98.84,98.82,98.83,151199999.0
2007-05-24 21:53:00,98.825,98.83,98.81,98.82,247100002.0
2007-05-24 21:54:00,98.815,98.82,98.8,98.81,307599997.0
2007-05-24 21:55:00,98.81,98.81,98.8,98.81,249600000.0
2007-05-24 21:56:00,98.81,98.81,98.79,98.79,269300000.0
2007-05-24 21:57:00,98.77,98.81,98.77,98.81,251399999.0
2007-05-24 21:58:00,98.81,98.81,98.8,98.81,240600000.0
2007-05-24 21:59:00,98.815,98.84,98.79,98.82,301400001.0
2007-05-24 22:00:00,98.84,98.86,98.82,98.86,373300000.0
2007-05-24 22:01:00,98.86,98.88,98.85,98.86,512000000.0
2007-05-24 22:02:00,98.87,98.87,98.85,98.855,275300000.0
2007-05-24 22:03:00,98.86,98.88,98.86,98.87,143400000.0
2007-05-24 22:04:00,98.88,98.88,98.85,98.875,274100000.0
2007-05-24 22:05:00,98.87,98.91,98.86,98.885,683000000.0
2007-05-24 22:06:00,98.88,98.895,98.88,98.88,197099997.0
2007-05-24 22:07:00,98.88,98.88,98.88,98.88,56800000.0
2007-05-24 22:08:00,98.88,98.89,98.87,98.87,182400000.0
2007-05-24 22:09:00,98.87,98.875,98.85,98.86,139200000.0
2007-05-24 22:10:00,98.86,98.87,98.85,98.85,390400000.0
2007-05-24 22:11:00,98.85,98.86,98.84,98.85,255200000.0
2007-05-24 22:12:00,98.84,98.85,98.83,98.84,161000000.0
2007-05-24 22:13:00,98.84,98.84,98.81,98.82,156700000.0
2007-05-24 22:14:00,98.82,98.82,98.82,98.82,58400000.0
2007-05-24 22:15:00,98.82,98.82,98.82,98.82,38400000.0
2007-05-24 22:16:00,98.82,98.82,98.815,98.815,73600000.0
2007-05-24 22:17:00,98.82,98.82,98.82,98.82,15200000.0
2007-05-24 22:18:00,98.82,98.82,98.81,98.81,123000000.0
2007-05-24 22:19:00,98.815,98.82,98.81,98.82,98300000.0
2007-05-24 22:20:00,98.82,98.82,98.8,98.81,139000000.0
2007-05-24 22:21:00,98.81,98.82,98.8,98.8,227200000.0
2007-05-24 22:22:00,98.8,98.82,98.79,98.82,194800000.0
2007-05-24 22:23:00,98.81,98.82,98.81,98.82,52800000.0
2007-05-24 22:24:00,98.82,98.83,98.8,98.83,182500000.0
2007-05-24 22:25:00,98.81,98.83,98.81,98.83,23900000.0
2007-05-24 22:26:00,98.83,98.84,98.82,98.84,108600000.0
2007-05-24 22:27:00,98.84,98.85,98.84,98.85,38400000.0
2007-05-24 22:28:00,98.845,98.845,98.82,98.84,34300001.0
2007-05-24 22:29:00,98.84,98.84,98.81,98.83,207999999.0
2007-05-24 22:30:00,98.83,98.835,98.82,98.82,116900000.0
2007-05-24 22:31:00,98.82,98.84,98.81,98.84,139800000.0
2007-05-24 22:32:00,98.84,98.84,98.83,98.83,28000000.0
2007-05-24 22:33:00,98.81,98.84,98.8,98.8,146600000.0
2007-05-24 22:34:00,98.81,98.85,98.81,98.85,59100000.0
2007-05-24 22:35:00,98.822,98.83,98.821,98.824,50400000.0
2007-05-24 22:36:00,98.83,98.836,98.82,98.833,30400000.0
2007-05-24 22:37:00,98.845,98.85,98.83,98.85,162200001.0
2007-05-24 22:38:00,98.85,98.85,98.845,98.85,35200000.0
2007-05-24 22:39:00,98.85,98.86,98.84,98.85,287200000.0
2007-05-24 22:40:00,98.85,98.85,98.83,98.85,97100000.0
2007-05-24 22:41:00,98.85,98.85,98.84,98.85,86800000.0
2007-05-24 22:42:00,98.85,98.85,98.83,98.83,111100000.0
2007-05-24 22:43:00,98.84,98.85,98.83,98.84,138500000.0
2007-05-24 22:44:00,98.84,98.85,98.84,98.85,82399998.0
2007-05-24 22:45:00,98.84,98.85,98.84,98.85,58400000.0
2007-05-24 22:46:00,98.84,98.85,98.82,98.85,70800000.0
2007-05-24 22:47:00,98.84,98.85,98.84,98.85,39200000.0
2007-05-24 22:48:00,98.845,98.87,98.84,98.87,176000000.0
2007-05-24 22:49:00,98.87,98.87,98.855,98.86,52900000.0
2007-05-24 22:50:00,98.86,98.86,98.85,98.86,72000000.0
2007-05-24 22:51:00,98.86,98.86,98.85,98.85,93600000.0
2007-05-24 22:52:00,98.84,98.85,98.83,98.845,255400002.0
2007-05-24 22:53:00,98.84,98.85,98.84,98.85,161600000.0
2007-05-24 22:54:00,98.845,98.85,98.84,98.84,75200000.0
2007-05-24 22:55:00,98.84,98.84,98.84,98.84,107200000.0
2007-05-24 22:56:00,98.84,98.85,98.83,98.84,165599999.0
2007-05-24 22:57:00,98.84,98.84,98.84,98.84,88800000.0
2007-05-24 22:58:00,98.84,98.85,98.83,98.85,203800000.0
2007-05-24 22:59:00,98.85,98.85,98.85,98.85,8000000.0
2007-05-24 23:00:00,98.84,98.84,98.83,98.83,117399996.0
2007-05-24 23:01:00,98.82,98.84,98.82,98.82,29700000.0
2007-05-24 23:02:00,98.82,98.82,98.82,98.82,23800000.0
2007-05-24 23:03:00,98.84,98.84,98.81,98.82,119900000.0
2007-05-24 23:04:00,98.83,98.83,98.83,98.83,4000000.0
2007-05-24 23:05:00,98.83,98.83,98.83,98.83,4000000.0
2007-05-24 23:06:00,98.81,98.83,98.8,98.83,54000000.0
2007-05-24 23:07:00,98.83,98.83,98.8,98.81,112200001.0
2007-05-24 23:08:00,98.83,98.83,98.8,98.8,23000000.0
2007-05-24 23:09:00,98.8,98.81,98.79,98.79,186200005.0
2007-05-24 23:10:00,98.8,98.82,98.8,98.81,31200000.0
2007-05-24 23:11:00,98.82,98.82,98.81,98.81,10400000.0
2007-05-24 23:12:00,98.797,98.801,98.783,98.8,197000000.0
2007-05-24 23:13:00,98.82,98.82,98.81,98.82,14400000.0
2007-05-24 23:14:00,98.81,98.81,98.81,98.81,6400000.0
2007-05-24 23:15:00,98.82,98.82,98.82,98.82,4000000.0
2007-05-24 23:16:00,98.8,98.81,98.8,98.81,94800000.0
2007-05-24 23:17:00,98.79,98.815,98.78,98.805,98800001.0
2007-05-24 23:18:00,98.79,98.81,98.77,98.77,65800000.0
2007-05-24 23:19:00,98.78,98.78,98.78,98.78,42900000.0
2007-05-24 23:20:00,98.8,98.8,98.77,98.77,18300000.0
2007-05-24 23:21:00,98.795,98.8,98.78,98.8,35100000.0
2007-05-24 23:22:00,98.776,98.815,98.776,98.815,96800000.0
2007-05-24 23:23:00,98.78,98.8,98.78,98.79,57400000.0
2007-05-24 23:24:00,98.79,98.79,98.76,98.76,50100000.0
2007-05-24 23:25:00,98.78,98.78,98.75,98.78,86000000.0
2007-05-24 23:26:00,98.75,98.76,98.75,98.76,49900000.0
2007-05-24 23:27:00,98.76,98.79,98.75,98.75,133300001.0
2007-05-24 23:28:00,98.77,98.77,98.77,98.77,14300000.0
2007-05-24 23:29:00,98.77,98.8,98.77,98.8,18300000.0
2007-05-24 23:30:00,98.76,98.792,98.739,98.792,114300001.0
2007-05-24 23:31:00,98.78,98.8,98.78,98.8,53300002.0
2007-05-24 23:32:00,98.8,98.82,98.79,98.79,159900001.0
2007-05-24 23:33:00,98.794,98.824,98.794,98.824,47200000.0
2007-05-24 23:34:00,98.825,98.83,98.825,98.83,9600000.0
2007-05-24 23:35:00,98.83,98.83,98.82,98.82,35200000.0
2007-05-24 23:36:00,98.82,98.83,98.8,98.82,162300000.0
2007-05-24 23:37:00,98.82,98.83,98.81,98.83,79900000.0
2007-05-24 23:38:00,98.825,98.87,98.8,98.85,155300000.0
2007-05-24 23:39:00,98.87,98.89,98.85,98.85,152500001.0
2007-05-24 23:40:00,98.88,98.88,98.86,98.86,50800000.0
2007-05-24 23:41:00,98.88,98.88,98.88,98.88,8000000.0
2007-05-24 23:42:00,98.86,98.86,98.86,98.86,83400000.0
2007-05-24 23:43:00,98.86,98.9,98.86,98.87,116900000.0
2007-05-24 23:44:00,98.9,98.92,98.86,98.91,134100000.0
2007-05-24 23:45:00,98.91,98.91,98.91,98.91,8000000.0
2007-05-24 23:46:00,98.91,98.91,98.9,98.9,32800000.0
2007-05-24 23:47:00,98.9,98.91,98.89,98.91,90300001.0
2007-05-24 23:48:00,98.91,98.91,98.91,98.91,13600000.0
2007-05-24 23:49:00,98.91,98.92,98.88,98.92,120700000.0
2007-05-24 23:50:00,98.91,98.91,98.91,98.91,12000000.0
2007-05-24 23:51:00,98.91,98.91,98.91,98.91,10400000.0
2007-05-24 23:52:00,98.905,98.91,98.88,98.9,199800000.0
2007-05-24 23:53:00,98.88,98.9,98.88,98.9,97000000.0
2007-05-24 23:54:00,98.9,98.92,98.89,98.89,125500000.0
2007-05-24 23:55:00,98.92,98.92,98.9,98.92,54300000.0
2007-05-24 23:56:00,98.891,98.904,98.887,98.887,242400000.0
2007-05-24 23:57:00,98.895,98.912,98.895,98.895,43600000.0
2007-05-24 23:58:00,98.915,98.915,98.88,98.89,67000000.0
2007-05-24 23:59:00,98.91,98.91,98.91,98.91,16800000.0
2007-05-25 00:00:00,98.91,98.91,98.88,98.88,176799999.0
2007-05-25 00:01:00,98.89,98.89,98.89,98.89,13600000.0
2007-05-25 00:02:00,98.9,98.9,98.87,98.885,85400000.0
2007-05-25 00:03:00,98.875,98.88,98.86,98.86,39100000.0
2007-05-25 00:04:00,98.88,98.88,98.87,98.87,65100000.0
2007-05-25 00:05:00,98.87,98.87,98.84,98.84,53399999.0
2007-05-25 00:06:00,98.86,98.86,98.84,98.85,79100000.0
2007-05-25 00:07:00,98.86,98.86,98.86,98.86,8000000.0
2007-05-25 00:08:00,98.818,98.852,98.812,98.843,225000000.0
2007-05-25 00:09:00,98.812,98.83,98.812,98.82,67200000.0
2007-05-25 00:10:00,98.86,98.87,98.85,98.85,77600000.0
2007-05-25 00:11:00,98.855,98.86,98.82,98.83,150400000.0
2007-05-25 00:12:00,98.83,98.84,98.82,98.84,67800000.0
2007-05-25 00:13:00,98.84,98.84,98.83,98.84,29600000.0
2007-05-25 00:14:00,98.84,98.84,98.84,98.84,13600000.0
2007-05-25 00:15:00,98.84,98.85,98.84,98.84,43200000.0
2007-05-25 00:16:00,98.85,98.85,98.83,98.85,167100000.0
2007-05-25 00:17:00,98.83,98.85,98.83,98.83,83100000.0
2007-05-25 00:18:00,98.83,98.84,98.8,98.83,135400001.0
2007-05-25 00:19:00,98.835,98.84,98.79,98.81,139100000.0
2007-05-25 00:20:00,98.81,98.81,98.78,98.8,268599999.0
2007-05-25 00:21:00,98.78,98.81,98.78,98.81,50400000.0
2007-05-25 00:22:00,98.81,98.82,98.81,98.82,43200000.0
2007-05-25 00:23:00,98.801,98.801,98.779,98.797,106300000.0
2007-05-25 00:24:00,98.82,98.82,98.82,98.82,16500000.0
2007-05-25 00:25:00,98.82,98.82,98.82,98.82,13600000.0
2007-05-25 00:26:00,98.82,98.82,98.805,98.81,50400000.0
2007-05-25 00:27:00,98.81,98.84,98.8,98.815,179800000.0
2007-05-25 00:28:00,98.81,98.815,98.8,98.81,116800000.0
2007-05-25 00:29:00,98.82,98.83,98.8,98.805,256300000.0
2007-05-25 00:30:00,98.81,98.82,98.78,98.81,191499999.0
2007-05-25 00:31:00,98.81,98.83,98.79,98.79,299200002.0
2007-05-25 00:32:00,98.8,98.83,98.79,98.81,211800000.0
2007-05-25 00:33:00,98.8,98.82,98.8,98.81,132400000.0
2007-05-25 00:34:00,98.815,98.82,98.8,98.82,207300000.0
2007-05-25 00:35:00,98.82,98.83,98.79,98.8,238100000.0
2007-05-25 00:36:00,98.8,98.825,98.79,98.82,156300000.0
2007-05-25 00:37:00,98.82,98.82,98.81,98.82,46400000.0
2007-05-25 00:38:00,98.83,98.83,98.81,98.83,54000000.0
2007-05-25 00:39:00,98.8,98.84,98.8,98.84,195899999.0
2007-05-25 00:40:00,98.84,98.85,98.82,98.84,216699995.0
2007-05-25 00:41:00,98.835,98.85,98.82,98.84,169099999.0
2007-05-25 00:42:00,98.82,98.86,98.82,98.845,202100000.0
2007-05-25 00:43:00,98.85,98.85,98.85,98.85,31200000.0
2007-05-25 00:44:00,98.85,98.85,98.85,98.85,28800000.0
2007-05-25 00:45:00,98.85,98.85,98.83,98.85,54300000.0
2007-05-25 00:46:00,98.83,98.88,98.83,98.865,199499998.0
2007-05-25 00:47:00,98.865,98.865,98.85,98.86,72000001.0
2007-05-25 00:48:00,98.855,98.86,98.8,98.85,372900002.0
2007-05-25 00:49:00,98.85,98.85,98.83,98.85,25500000.0
2007-05-25 00:50:00,98.85,98.85,98.84,98.85,24000000.0
2007-05-25 00:51:00,98.845,98.845,98.84,98.84,21000000.0
2007-05-25 00:52:00,98.84,98.85,98.8,98.815,138499999.0
2007-05-25 00:53:00,98.82,98.82,98.81,98.82,94400000.0
2007-05-25 00:54:00,98.787,98.807,98.77,98.785,256199995.0
2007-05-25 00:55:00,98.82,98.82,98.8,98.8,75800000.0
2007-05-25 00:56:00,98.792,98.812,98.789,98.789,111200000.0
2007-05-25 00:57:00,98.83,98.85,98.82,98.83,159200000.0
2007-05-25 00:58:00,98.84,98.84,98.82,98.84,76599998.0
2007-05-25 00:59:00,98.84,98.84,98.84,98.84,12000000.0
2007-05-25 01:00:00,98.84,98.84,98.82,98.825,182000000.0
2007-05-25 01:01:00,98.825,98.84,98.825,98.83,74800000.0
2007-05-25 01:02:00,98.84,98.84,98.83,98.835,36800000.0
2007-05-25 01:03:00,98.84,98.84,98.82,98.83,119200000.0
2007-05-25 01:04:00,98.83,98.84,98.83,98.835,44800000.0
2007-05-25 01:05:00,98.835,98.835,98.82,98.83,181600000.0
2007-05-25 01:06:00,98.825,98.83,98.815,98.82,107900000.0
2007-05-25 01:07:00,98.82,98.83,98.81,98.82,175100000.0
2007-05-25 01:08:00,98.82,98.83,98.8,98.82,242000000.0
2007-05-25 01:09:00,98.815,98.82,98.8,98.81,169800000.0
2007-05-25 01:10:00,98.8,98.81,98.78,98.8,257300002.0
2007-05-25 01:11:00,98.8,98.81,98.79,98.79,482400000.0
2007-05-25 01:12:00,98.795,98.81,98.785,98.79,161600000.0
2007-05-25 01:13:00,98.79,98.79,98.78,98.78,296800000.0
2007-05-25 01:14:00,98.78,98.78,98.78,98.78,122400000.0
2007-05-25 01:15:00,98.785,98.8,98.78,98.795,121600000.0
2007-05-25 01:16:00,98.795,98.8,98.78,98.79,164600002.0
2007-05-25 01:17:00,98.79,98.8,98.78,98.78,247500003.0
2007-05-25 01:18:00,98.8,98.82,98.78,98.82,264700000.0
2007-05-25 01:19:00,98.82,98.82,98.79,98.82,188000000.0
2007-05-25 01:20:00,98.815,98.82,98.79,98.82,76000000.0
2007-05-25 01:21:00,98.815,98.83,98.79,98.825,230899999.0
2007-05-25 01:22:00,98.825,98.83,98.8,98.83,199600000.0
2007-05-25 01:23:00,98.83,98.835,98.815,98.835,128000000.0
2007-05-25 01:24:00,98.84,98.84,98.83,98.83,40800000.0
2007-05-25 01:25:00,98.83,98.845,98.82,98.84,90600000.0
2007-05-25 01:26:00,98.82,98.84,98.82,98.84,56500000.0
2007-05-25 01:27:00,98.84,98.85,98.835,98.84,176800000.0
2007-05-25 01:28:00,98.84,98.84,98.83,98.83,137500000.0
2007-05-25 01:29:00,98.83,98.86,98.81,98.82,261900005.0
2007-05-25 01:30:00,98.82,98.9,98.81,98.85,1198600011.0
2007-05-25 01:31:00,98.845,98.89,98.84,98.85,438300001.0
2007-05-25 01:32:00,98.845,98.845,98.78,98.83,571399999.0
2007-05-25 01:33:00,98.83,98.84,98.81,98.83,295300000.0
2007-05-25 01:34:00,98.835,98.84,98.82,98.82,359700001.0
2007-05-25 01:35:00,98.82,98.82,98.79,98.81,309500000.0
2007-05-25 01:36:00,98.82,98.82,98.81,98.81,78400000.0
2007-05-25 01:37:00,98.81,98.81,98.77,98.79,360200000.0
2007-05-25 01:38:00,98.785,98.79,98.69,98.71,920600003.0
2007-05-25 01:39:00,98.71,98.72,98.66,98.69,818599999.0
2007-05-25 01:40:00,98.69,98.695,98.62,98.665,1100399997.0
2007-05-25 01:41:00,98.67,98.7,98.66,98.69,825699999.0
2007-05-25 01:42:00,98.695,98.71,98.685,98.69,418400001.0
2007-05-25 01:43:00,98.7,98.71,98.69,98.7,244300000.0
2007-05-25 01:44:00,98.7,98.7,98.67,98.69,424800000.0
2007-05-25 01:45:00,98.69,98.69,98.67,98.68,441700001.0
2007-05-25 01:46:00,98.68,98.7,98.68,98.7,529400001.0
2007-05-25 01:47:00,98.69,98.71,98.68,98.69,505399996.0
2007-05-25 01:48:00,98.69,98.73,98.68,98.72,511399998.0
2007-05-25 01:49:00,98.72,98.72,98.71,98.72,492000000.0
2007-05-25 01:50:00,98.72,98.75,98.71,98.74,551600000.0
2007-05-25 01:51:00,98.735,98.74,98.7,98.71,522300000.0
2007-05-25 01:52:00,98.71,98.73,98.685,98.72,599600002.0
2007-05-25 01:53:00,98.715,98.735,98.7,98.73,328699997.0
2007-05-25 01:54:00,98.73,98.74,98.72,98.73,136000000.0
2007-05-25 01:55:00,98.74,98.74,98.74,98.74,8000000.0
2007-05-25 01:56:00,98.74,98.74,98.72,98.73,155500000.0
2007-05-25 01:57:00,98.72,98.73,98.72,98.73,165700000.0
2007-05-25 01:58:00,98.73,98.74,98.72,98.73,326500000.0
2007-05-25 01:59:00,98.72,98.75,98.71,98.745,417700004.0
2007-05-25 02:00:00,98.75,98.77,98.72,98.75,783299997.0
2007-05-25 02:01:00,98.75,98.75,98.73,98.73,306700000.0
2007-05-25 02:02:00,98.73,98.75,98.72,98.74,717300000.0
2007-05-25 02:03:00,98.74,98.75,98.71,98.73,507100001.0
2007-05-25 02:04:00,98.72,98.75,98.72,98.73,254300000.0
2007-05-25 02:05:00,98.72,98.74,98.72,98.73,102900000.0
2007-05-25 02:06:00,98.73,98.74,98.72,98.74,133800000.0
2007-05-25 02:07:00,98.74,98.74,98.72,98.74,386099998.0
2007-05-25 02:08:00,98.735,98.74,98.72,98.72,151200000.0
2007-05-25 02:09:00,98.72,98.73,98.71,98.72,252000000.0
2007-05-25 02:10:00,98.72,98.73,98.72,98.72,192800000.0
2007-05-25 02:11:00,98.72,98.73,98.72,98.72,184800000.0
2007-05-25 02:12:00,98.72,98.72,98.71,98.72,197999999.0
2007-05-25 02:13:00,98.73,98.74,98.7,98.72,317699999.0
2007-05-25 02:14:00,98.73,98.73,98.7,98.72,216099998.0
2007-05-25 02:15:00,98.72,98.73,98.71,98.72,174400000.0
2007-05-25 02:16:00,98.72,98.73,98.7,98.72,647400006.0
2007-05-25 02:17:00,98.72,98.73,98.71,98.72,202900003.0
2007-05-25 02:18:00,98.71,98.72,98.71,98.72,48300000.0
2007-05-25 02:19:00,98.72,98.72,98.71,98.72,174400000.0
2007-05-25 02:20:00,98.72,98.72,98.7,98.72,157900002.0
2007-05-25 02:21:00,98.72,98.73,98.71,98.71,249600000.0
2007-05-25 02:22:00,98.71,98.71,98.67,98.68,352800000.0
2007-05-25 02:23:00,98.68,98.7,98.67,98.675,619300000.0
2007-05-25 02:24:00,98.67,98.7,98.67,98.69,527200000.0
2007-05-25 02:25:00,98.7,98.7,98.68,98.7,258400000.0
2007-05-25 02:26:00,98.695,98.7,98.67,98.69,514400000.0
2007-05-25 02:27:00,98.69,98.7,98.67,98.685,258100000.0
2007-05-25 02:28:00,98.685,98.7,98.68,98.685,407599997.0
2007-05-25 02:29:00,98.69,98.69,98.67,98.69,441299999.0
2007-05-25 02:30:00,98.67,98.69,98.67,98.68,532499997.0
2007-05-25 02:31:00,98.68,98.68,98.67,98.68,256000000.0
2007-05-25 02:32:00,98.68,98.685,98.67,98.67,311200000.0
2007-05-25 02:33:00,98.67,98.67,98.65,98.655,369600001.0
2007-05-25 02:34:00,98.655,98.67,98.64,98.66,636199999.0
2007-05-25 02:35:00,98.655,98.66,98.63,98.64,398599998.0
2007-05-25 02:36:00,98.63,98.65,98.62,98.63,1101100004.0
2007-05-25 02:37:00,98.63,98.63,98.6,98.61,747299993.0
2007-05-25 02:38:00,98.61,98.62,98.6,98.61,882100003.0
2007-05-25 02:39:00,98.6,98.61,98.54,98.55,1407799997.0
2007-05-25 02:40:00,98.54,98.59,98.54,98.58,1200799985.0
2007-05-25 02:41:00,98.58,98.6,98.57,98.6,1379199999.0
2007-05-25 02:42:00,98.6,98.63,98.6,98.63,561599999.0
2007-05-25 02:43:00,98.63,98.63,98.6,98.62,563200000.0
2007-05-25 02:44:00,98.62,98.62,98.6,98.61,383199997.0
2007-05-25 02:45:00,98.61,98.61,98.6,98.6,464799999.0
2007-05-25 02:46:00,98.6,98.61,98.59,98.605,1013100003.0
2007-05-25 02:47:00,98.605,98.62,98.6,98.61,961799999.0
2007-05-25 02:48:00,98.61,98.62,98.6,98.6,684799992.0
2007-05-25 02:49:00,98.6,98.61,98.58,98.59,616000005.0
2007-05-25 02:50:00,98.59,98.6,98.58,98.6,577899992.0
2007-05-25 02:51:00,98.6,98.61,98.6,98.61,662400002.0
2007-05-25 02:52:00,98.61,98.61,98.59,98.6,952800007.0
2007-05-25 02:53:00,98.6,98.6,98.59,98.6,198399997.0
2007-05-25 02:54:00,98.6,98.61,98.58,98.6,1020299995.0
2007-05-25 02:55:00,98.6,98.62,98.6,98.61,1042099986.0
2007-05-25 02:56:00,98.61,98.64,98.59,98.64,1869800001.0
2007-05-25 02:57:00,98.64,98.65,98.63,98.63,758999997.0
2007-05-25 02:58:00,98.63,98.64,98.61,98.61,445199992.0
2007-05-25 02:59:00,98.61,98.62,98.6,98.61,696799989.0
2007-05-25 03:00:00,98.61,98.61,98.59,98.595,574699995.0
2007-05-25 03:01:00,98.6,98.605,98.58,98.58,960499998.0
2007-05-25 03:02:00,98.58,98.58,98.55,98.57,574199992.0
2007-05-25 03:03:00,98.565,98.57,98.55,98.55,707499992.0
2007-05-25 03:04:00,98.55,98.57,98.54,98.54,535199998.0
2007-05-25 03:05:00,98.54,98.54,98.42,98.45,1264699993.0
2007-05-25 03:06:00,98.45,98.5,98.45,98.475,876799994.0
2007-05-25 03:07:00,98.475,98.51,98.46,98.47,1159400000.0
2007-05-25 03:08:00,98.47,98.49,98.46,98.48,1126199988.0
2007-05-25 03:09:00,98.48,98.49,98.45,98.455,700699993.0
2007-05-25 03:10:00,98.46,98.47,98.44,98.46,808899996.0
2007-05-25 03:11:00,98.46,98.46,98.44,98.45,606399997.0
2007-05-25 03:12:00,98.45,98.45,98.43,98.43,495999996.0
2007-05-25 03:13:00,98.43,98.44,98.42,98.42,738399994.0
2007-05-25 03:14:00,98.42,98.43,98.38,98.39,1171999994.0
2007-05-25 03:15:00,98.39,98.46,98.38,98.45,1249199994.0
2007-05-25 03:16:00,98.45,98.45,98.41,98.44,667799999.0
2007-05-25 03:17:00,98.44,98.45,98.41,98.45,811600000.0
2007-05-25 03:18:00,98.435,98.45,98.42,98.42,960600002.0
2007-05-25 03:19:00,98.43,98.46,98.425,98.45,618199999.0
2007-05-25 03:20:00,98.46,98.46,98.42,98.43,796099996.0
2007-05-25 03:21:00,98.42,98.44,98.42,98.44,217899998.0
2007-05-25 03:22:00,98.44,98.45,98.43,98.44,296799997.0
2007-05-25 03:23:00,98.44,98.45,98.43,98.45,476299999.0
2007-05-25 03:24:00,98.445,98.46,98.44,98.46,594200001.0
2007-05-25 03:25:00,98.45,98.46,98.43,98.46,644099997.0
2007-05-25 03:26:00,98.46,98.48,98.45,98.46,472999999.0
2007-05-25 03:27:00,98.47,98.48,98.45,98.475,641800006.0
2007-05-25 03:28:00,98.48,98.49,98.47,98.485,441199995.0
2007-05-25 03:29:00,98.485,98.51,98.48,98.49,916400002.0
2007-05-25 03:30:00,98.5,98.51,98.48,98.51,799600001.0
2007-05-25 03:31:00,98.5,98.51,98.48,98.49,507499999.0
2007-05-25 03:32:00,98.49,98.51,98.49,98.5,703200000.0
2007-05-25 03:33:00,98.51,98.52,98.49,98.51,919900000.0
2007-05-25 03:34:00,98.5,98.53,98.5,98.52,679299993.0
2007-05-25 03:35:00,98.52,98.52,98.495,98.51,483499997.0
2007-05-25 03:36:00,98.51,98.51,98.49,98.51,859399996.0
2007-05-25 03:37:00,98.51,98.53,98.49,98.5,881900000.0
2007-05-25 03:38:00,98.5,98.53,98.5,98.525,579899999.0
2007-05-25 03:39:00,98.53,98.55,98.52,98.55,614000000.0
2007-05-25 03:40:00,98.55,98.56,98.52,98.54,658399999.0
2007-05-25 03:41:00,98.56,98.56,98.525,98.53,277700002.0
2007-05-25 03:42:00,98.53,98.54,98.52,98.53,173999999.0
2007-05-25 03:43:00,98.54,98.54,98.47,98.485,1292500007.0
2007-05-25 03:44:00,98.49,98.5,98.465,98.475,888599995.0
2007-05-25 03:45:00,98.47,98.48,98.45,98.46,529799998.0
2007-05-25 03:46:00,98.46,98.46,98.44,98.46,331600003.0
2007-05-25 03:47:00,98.455,98.47,98.45,98.45,340599996.0
2007-05-25 03:48:00,98.47,98.47,98.46,98.46,286400000.0
2007-05-25 03:49:00,98.47,98.47,98.45,98.46,268800000.0
2007-05-25 03:50:00,98.46,98.48,98.45,98.48,648500002.0
2007-05-25 03:51:00,98.48,98.5,98.465,98.5,323100000.0
2007-05-25 03:52:00,98.5,98.53,98.5,98.505,686799999.0
2007-05-25 03:53:00,98.5,98.52,98.49,98.5,792100005.0
2007-05-25 03:54:00,98.51,98.52,98.5,98.52,425399996.0
2007-05-25 03:55:00,98.52,98.53,98.515,98.52,171800000.0
2007-05-25 03:56:00,98.52,98.53,98.51,98.51,513099998.0
2007-05-25 03:57:00,98.51,98.53,98.51,98.52,682899996.0
2007-05-25 03:58:00,98.5,98.55,98.5,98.55,406499996.0
2007-05-25 03:59:00,98.55,98.55,98.54,98.55,490399997.0
2007-05-25 04:00:00,98.55,98.55,98.535,98.535,228400001.0
2007-05-25 04:01:00,98.535,98.54,98.53,98.53,236500000.0
2007-05-25 04:02:00,98.53,98.53,98.51,98.525,321200002.0
2007-05-25 04:03:00,98.525,98.55,98.525,98.55,265099999.0
2007-05-25 04:04:00,98.55,98.56,98.54,98.54,392800000.0
2007-05-25 04:05:00,98.54,98.55,98.53,98.55,521700001.0
2007-05-25 04:06:00,98.55,98.555,98.54,98.555,140100000.0
2007-05-25 04:07:00,98.55,98.55,98.53,98.54,459900002.0
2007-05-25 04:08:00,98.54,98.55,98.535,98.55,475400001.0
2007-05-25 04:09:00,98.555,98.57,98.55,98.55,820499998.0
2007-05-25 04:10:00,98.56,98.56,98.555,98.56,154900001.0
2007-05-25 04:11:00,98.56,98.56,98.55,98.55,200000003.0
2007-05-25 04:12:00,98.55,98.55,98.53,98.55,260500004.0
2007-05-25 04:13:00,98.55,98.57,98.54,98.57,503199999.0
2007-05-25 04:14:00,98.565,98.57,98.55,98.55,436999998.0
2007-05-25 04:15:00,98.55,98.57,98.545,98.555,681799998.0
2007-05-25 04:16:00,98.56,98.58,98.55,98.56,737100000.0
2007-05-25 04:17:00,98.56,98.57,98.56,98.56,331999998.0
2007-05-25 04:18:00,98.56,98.57,98.56,98.57,411199995.0
2007-05-25 04:19:00,98.57,98.58,98.56,98.57,246299995.0
2007-05-25 04:20:00,98.57,98.57,98.57,98.57,430399997.0
2007-05-25 04:21:00,98.57,98.57,98.565,98.57,303799995.0
2007-05-25 04:22:00,98.57,98.58,98.56,98.57,293999998.0
2007-05-25 04:23:00,98.565,98.59,98.56,98.59,595699999.0
2007-05-25 04:24:00,98.59,98.6,98.59,98.6,252799999.0
2007-05-25 04:25:00,98.6,98.6,98.58,98.595,369299998.0
2007-05-25 04:26:00,98.595,98.6,98.58,98.59,172000001.0
2007-05-25 04:27:00,98.59,98.59,98.55,98.565,655800003.0
2007-05-25 04:28:00,98.57,98.57,98.56,98.56,292799993.0
2007-05-25 04:29:00,98.56,98.57,98.55,98.57,467999999.0
2007-05-25 04:30:00,98.57,98.59,98.57,98.58,330699995.0
2007-05-25 04:31:00,98.58,98.59,98.57,98.57,506400006.0
2007-05-25 04:32:00,98.57,98.58,98.57,98.58,375499997.0
2007-05-25 04:33:00,98.58,98.58,98.58,98.58,431199988.0
2007-05-25 04:34:00,98.59,98.59,98.575,98.58,97600000.0
2007-05-25 04:35:00,98.59,98.59,98.56,98.58,334399998.0
2007-05-25 04:36:00,98.58,98.59,98.57,98.59,434299997.0
2007-05-25 04:37:00,98.59,98.6,98.58,98.59,748299999.0
2007-05-25 04:38:00,98.59,98.6,98.59,98.6,316799998.0
2007-05-25 04:39:00,98.6,98.61,98.6,98.6,297600000.0
2007-05-25 04:40:00,98.6,98.6,98.58,98.59,440599994.0
2007-05-25 04:41:00,98.59,98.59,98.57,98.575,205000000.0
2007-05-25 04:42:00,98.57,98.575,98.57,98.57,786300002.0
2007-05-25 04:43:00,98.56,98.57,98.55,98.56,292799993.0
2007-05-25 04:44:00,98.57,98.57,98.56,98.56,279199998.0
2007-05-25 04:45:00,98.56,98.56,98.55,98.56,361599998.0
2007-05-25 04:46:00,98.56,98.56,98.55,98.555,205899995.0
2007-05-25 04:47:00,98.56,98.56,98.56,98.56,79999998.0
2007-05-25 04:48:00,98.56,98.56,98.55,98.56,203999997.0
2007-05-25 04:49:00,98.56,98.56,98.54,98.555,369799998.0
2007-05-25 04:50:00,98.55,98.555,98.54,98.555,541700001.0
2007-05-25 04:51:00,98.56,98.56,98.54,98.54,119700001.0
2007-05-25 04:52:00,98.56,98.56,98.55,98.55,72200000.0
2007-05-25 04:53:00,98.55,98.56,98.55,98.56,274899998.0
2007-05-25 04:54:00,98.55,98.55,98.55,98.55,62600000.0
2007-05-25 04:55:00,98.55,98.555,98.55,98.555,119200000.0
2007-05-25 04:56:00,98.56,98.56,98.55,98.55,197700006.0
2007-05-25 04:57:00,98.56,98.56,98.55,98.56,205700004.0
2007-05-25 04:58:00,98.56,98.57,98.56,98.57,154400000.0
2007-05-25 04:59:00,98.58,98.58,98.57,98.57,17600000.0
2007-05-25 05:00:00,98.565,98.57,98.56,98.57,48700000.0
2007-05-25 05:01:00,98.57,98.57,98.57,98.57,35200000.0
2007-05-25 05:02:00,98.57,98.58,98.56,98.58,138000000.0
2007-05-25 05:03:00,98.58,98.58,98.56,98.58,260600000.0
2007-05-25 05:04:00,98.58,98.59,98.57,98.59,678499998.0
2007-05-25 05:05:00,98.59,98.595,98.59,98.59,192000001.0
2007-05-25 05:06:00,98.58,98.6,98.58,98.59,241299996.0
2007-05-25 05:07:00,98.59,98.59,98.59,98.59,139199996.0
2007-05-25 05:08:00,98.59,98.59,98.56,98.58,283700001.0
2007-05-25 05:09:00,98.575,98.58,98.57,98.57,98400000.0
2007-05-25 05:10:00,98.57,98.57,98.57,98.57,13600000.0
2007-05-25 05:11:00,98.565,98.565,98.55,98.56,84800000.0
2007-05-25 05:12:00,98.555,98.57,98.55,98.565,247999997.0
2007-05-25 05:13:00,98.565,98.57,98.55,98.55,299199998.0
2007-05-25 05:14:00,98.56,98.56,98.56,98.56,116800000.0
2007-05-25 05:15:00,98.56,98.56,98.54,98.54,229100003.0
2007-05-25 05:16:00,98.55,98.575,98.54,98.575,504199997.0
2007-05-25 05:17:00,98.57,98.58,98.55,98.56,169299998.0
2007-05-25 05:18:00,98.565,98.565,98.56,98.56,72800000.0
2007-05-25 05:19:00,98.56,98.565,98.55,98.56,285100002.0
2007-05-25 05:20:00,98.56,98.56,98.56,98.56,86400000.0
2007-05-25 05:21:00,98.56,98.57,98.56,98.56,174399999.0
2007-05-25 05:22:00,98.56,98.57,98.56,98.57,161600000.0
2007-05-25 05:23:00,98.57,98.57,98.55,98.55,351100001.0
2007-05-25 05:24:00,98.56,98.57,98.55,98.56,228199997.0
2007-05-25 05:25:00,98.56,98.57,98.55,98.56,541599996.0
2007-05-25 05:26:00,98.56,98.56,98.55,98.55,239999992.0
2007-05-25 05:27:00,98.56,98.56,98.54,98.55,318500004.0
2007-05-25 05:28:00,98.56,98.57,98.56,98.56,66400000.0
2007-05-25 05:29:00,98.56,98.57,98.55,98.56,396399998.0
2007-05-25 05:30:00,98.555,98.57,98.55,98.57,338199999.0
2007-05-25 05:31:00,98.57,98.57,98.56,98.56,138400000.0
2007-05-25 05:32:00,98.56,98.57,98.56,98.56,257599998.0
2007-05-25 05:33:00,98.56,98.56,98.56,98.56,78400000.0
2007-05-25 05:34:00,98.56,98.58,98.56,98.58,107200000.0
2007-05-25 05:35:00,98.58,98.58,98.575,98.58,56100000.0
2007-05-25 05:36:00,98.58,98.59,98.57,98.57,249599998.0
2007-05-25 05:37:00,98.57,98.59,98.57,98.58,101099998.0
2007-05-25 05:38:00,98.59,98.59,98.58,98.58,60800000.0
2007-05-25 05:39:00,98.58,98.59,98.57,98.58,416900002.0
2007-05-25 05:40:00,98.58,98.59,98.57,98.57,321400001.0
2007-05-25 05:41:00,98.58,98.58,98.58,98.58,66400000.0
2007-05-25 05:42:00,98.58,98.58,98.565,98.565,223200001.0
2007-05-25 05:43:00,98.58,98.58,98.57,98.57,56099999.0
2007-05-25 05:44:00,98.57,98.58,98.56,98.57,281800000.0
2007-05-25 05:45:00,98.58,98.58,98.55,98.57,250299999.0
2007-05-25 05:46:00,98.565,98.58,98.565,98.58,223200002.0
2007-05-25 05:47:00,98.58,98.59,98.57,98.58,111200003.0
2007-05-25 05:48:00,98.59,98.59,98.58,98.58,79200000.0
2007-05-25 05:49:00,98.58,98.595,98.57,98.59,308000001.0
2007-05-25 05:50:00,98.59,98.59,98.57,98.585,375000000.0
2007-05-25 05:51:00,98.59,98.59,98.58,98.58,215200000.0
2007-05-25 05:52:00,98.59,98.6,98.59,98.6,88800000.0
2007-05-25 05:53:00,98.6,98.61,98.585,98.59,245199999.0
2007-05-25 05:54:00,98.6,98.61,98.59,98.6,114800000.0
2007-05-25 05:55:00,98.6,98.6,98.6,98.6,38400000.0
2007-05-25 05:56:00,98.6,98.6,98.59,98.6,151999999.0
2007-05-25 05:57:00,98.6,98.6,98.59,98.59,363199999.0
2007-05-25 05:58:00,98.59,98.59,98.58,98.58,287999999.0
2007-05-25 05:59:00,98.59,98.59,98.58,98.58,36800000.0
2007-05-25 06:00:00,98.59,98.6,98.58,98.59,601900003.0
2007-05-25 06:01:00,98.59,98.59,98.58,98.59,178699999.0
2007-05-25 06:02:00,98.59,98.59,98.59,98.59,77600000.0
2007-05-25 06:03:00,98.59,98.59,98.58,98.58,226399997.0
2007-05-25 06:04:00,98.59,98.59,98.57,98.58,330300000.0
2007-05-25 06:05:00,98.58,98.58,98.57,98.57,399199994.0
2007-05-25 06:06:00,98.57,98.57,98.55,98.57,292299997.0
2007-05-25 06:07:00,98.56,98.58,98.56,98.575,423999997.0
2007-05-25 06:08:00,98.58,98.58,98.56,98.57,63100001.0
2007-05-25 06:09:00,98.58,98.58,98.56,98.56,342400000.0
2007-05-25 06:10:00,98.56,98.57,98.56,98.57,168000000.0
2007-05-25 06:11:00,98.57,98.58,98.57,98.58,113600000.0
2007-05-25 06:12:00,98.58,98.59,98.56,98.565,489899999.0
2007-05-25 06:13:00,98.57,98.57,98.55,98.565,225999998.0
2007-05-25 06:14:00,98.57,98.57,98.56,98.57,107699999.0
2007-05-25 06:15:00,98.57,98.57,98.55,98.57,217300001.0
2007-05-25 06:16:00,98.57,98.57,98.56,98.57,104800000.0
2007-05-25 06:17:00,98.555,98.56,98.54,98.56,212199998.0
2007-05-25 06:18:00,98.55,98.55,98.54,98.54,189599996.0
2007-05-25 06:19:00,98.54,98.54,98.52,98.53,403399997.0
2007-05-25 06:20:00,98.54,98.54,98.525,98.53,349299996.0
2007-05-25 06:21:00,98.54,98.55,98.54,98.54,245599999.0
2007-05-25 06:22:00,98.54,98.56,98.54,98.56,171200000.0
2007-05-25 06:23:00,98.56,98.57,98.55,98.56,368799999.0
2007-05-25 06:24:00,98.56,98.57,98.56,98.56,315199999.0
2007-05-25 06:25:00,98.56,98.57,98.55,98.55,127199999.0
2007-05-25 06:26:00,98.55,98.57,98.53,98.56,302399997.0
2007-05-25 06:27:00,98.56,98.58,98.56,98.565,877600011.0
2007-05-25 06:28:00,98.57,98.57,98.55,98.56,1021800018.0
2007-05-25 06:29:00,98.57,98.59,98.57,98.58,277500000.0
2007-05-25 06:30:00,98.58,98.58,98.57,98.58,369900000.0
2007-05-25 06:31:00,98.57,98.59,98.57,98.58,422500007.0
2007-05-25 06:32:00,98.58,98.59,98.58,98.58,290700000.0
2007-05-25 06:33:00,98.58,98.59,98.57,98.58,283300005.0
2007-05-25 06:34:00,98.58,98.58,98.575,98.575,22400000.0
2007-05-25 06:35:00,98.58,98.59,98.58,98.58,144800000.0
2007-05-25 06:36:00,98.59,98.6,98.58,98.59,208599998.0
2007-05-25 06:37:00,98.548,98.58,98.548,98.568,338399998.0
2007-05-25 06:38:00,98.58,98.58,98.57,98.58,225900000.0
2007-05-25 06:39:00,98.56,98.58,98.56,98.58,197900001.0
2007-05-25 06:40:00,98.58,98.59,98.57,98.57,470400001.0
2007-05-25 06:41:00,98.57,98.59,98.56,98.585,190800002.0
2007-05-25 06:42:00,98.59,98.59,98.585,98.59,67100000.0
2007-05-25 06:43:00,98.59,98.6,98.58,98.59,116800000.0
2007-05-25 06:44:00,98.59,98.6,98.57,98.6,359899996.0
2007-05-25 06:45:00,98.59,98.6,98.59,98.59,144799997.0
2007-05-25 06:46:00,98.59,98.59,98.58,98.59,623199998.0
2007-05-25 06:47:00,98.59,98.61,98.58,98.605,346799997.0
2007-05-25 06:48:00,98.61,98.615,98.6,98.615,172600000.0
2007-05-25 06:49:00,98.62,98.62,98.61,98.62,30600000.0
2007-05-25 06:50:00,98.615,98.63,98.61,98.62,96800000.0
2007-05-25 06:51:00,98.615,98.62,98.605,98.61,74400000.0
2007-05-25 06:52:00,98.61,98.61,98.61,98.61,55200000.0
2007-05-25 06:53:00,98.61,98.61,98.6,98.61,202500000.0
2007-05-25 06:54:00,98.61,98.62,98.58,98.58,498899999.0
2007-05-25 06:55:00,98.59,98.6,98.58,98.59,243899996.0
2007-05-25 06:56:00,98.6,98.6,98.59,98.6,87200000.0
2007-05-25 06:57:00,98.6,98.61,98.58,98.61,168600000.0
2007-05-25 06:58:00,98.61,98.61,98.58,98.61,203600000.0
2007-05-25 06:59:00,98.61,98.61,98.59,98.605,131399999.0
2007-05-25 07:00:00,98.61,98.61,98.6,98.6,23500000.0
2007-05-25 07:01:00,98.6,98.62,98.58,98.62,181500001.0
2007-05-25 07:02:00,98.62,98.62,98.61,98.62,45600000.0
2007-05-25 07:03:00,98.609,98.609,98.589,98.589,127500000.0
2007-05-25 07:04:00,98.62,98.63,98.62,98.62,56800000.0
2007-05-25 07:05:00,98.62,98.62,98.6,98.62,197899997.0
2007-05-25 07:06:00,98.62,98.62,98.61,98.62,248800000.0
2007-05-25 07:07:00,98.62,98.62,98.61,98.62,282400000.0
2007-05-25 07:08:00,98.62,98.62,98.6,98.62,417699998.0
2007-05-25 07:09:00,98.62,98.63,98.61,98.63,105199999.0
2007-05-25 07:10:00,98.62,98.63,98.62,98.63,103799997.0
2007-05-25 07:11:00,98.63,98.63,98.62,98.63,91300000.0
2007-05-25 07:12:00,98.63,98.63,98.62,98.63,189800000.0
2007-05-25 07:13:00,98.62,98.64,98.62,98.63,352399988.0
2007-05-25 07:14:00,98.63,98.63,98.63,98.63,29300000.0
2007-05-25 07:15:00,98.625,98.63,98.61,98.62,100800000.0
2007-05-25 07:16:00,98.62,98.63,98.62,98.63,188800000.0
2007-05-25 07:17:00,98.63,98.635,98.62,98.63,385199999.0
2007-05-25 07:18:00,98.63,98.635,98.63,98.635,41600000.0
2007-05-25 07:19:00,98.635,98.65,98.62,98.62,684900002.0
2007-05-25 07:20:00,98.64,98.72,98.63,98.68,1098899999.0
2007-05-25 07:21:00,98.68,98.69,98.67,98.68,748899998.0
2007-05-25 07:22:00,98.69,98.7,98.68,98.69,562499998.0
2007-05-25 07:23:00,98.68,98.7,98.67,98.68,555499998.0
2007-05-25 07:24:00,98.68,98.7,98.67,98.69,289700001.0
2007-05-25 07:25:00,98.69,98.7,98.67,98.69,714000016.0
2007-05-25 07:26:00,98.69,98.7,98.68,98.68,480000000.0
2007-05-25 07:27:00,98.68,98.68,98.66,98.66,605500011.0
2007-05-25 07:28:00,98.67,98.67,98.63,98.65,797500000.0
2007-05-25 07:29:00,98.65,98.67,98.64,98.66,412199997.0
2007-05-25 07:30:00,98.66,98.68,98.64,98.675,589300013.0
2007-05-25 07:31:00,98.67,98.72,98.67,98.705,829200004.0
2007-05-25 07:32:00,98.7,98.72,98.66,98.695,707700004.0
2007-05-25 07:33:00,98.695,98.7,98.67,98.69,623799997.0
2007-05-25 07:34:00,98.7,98.72,98.695,98.705,271200000.0
2007-05-25 07:35:00,98.7,98.71,98.69,98.69,239200000.0
2007-05-25 07:36:00,98.685,98.71,98.68,98.69,359400001.0
2007-05-25 07:37:00,98.69,98.7,98.685,98.69,393599999.0
2007-05-25 07:38:00,98.69,98.7,98.68,98.7,169500000.0
2007-05-25 07:39:00,98.7,98.73,98.69,98.73,701400001.0
2007-05-25 07:40:00,98.73,98.74,98.71,98.73,464899992.0
2007-05-25 07:41:00,98.73,98.73,98.7,98.71,908000002.0
2007-05-25 07:42:00,98.71,98.71,98.69,98.69,420399997.0
2007-05-25 07:43:00,98.7,98.71,98.69,98.7,254200000.0
2007-05-25 07:44:00,98.7,98.7,98.66,98.685,576399998.0
2007-05-25 07:45:00,98.685,98.685,98.66,98.67,737900018.0
2007-05-25 07:46:00,98.67,98.67,98.65,98.67,274400000.0
2007-05-25 07:47:00,98.67,98.69,98.66,98.69,447299997.0
2007-05-25 07:48:00,98.69,98.69,98.66,98.68,366900000.0
2007-05-25 07:49:00,98.68,98.7,98.67,98.69,571900002.0
2007-05-25 07:50:00,98.69,98.69,98.65,98.665,293700002.0
2007-05-25 07:51:00,98.67,98.69,98.66,98.66,398300005.0
2007-05-25 07:52:00,98.67,98.675,98.66,98.67,195500000.0
2007-05-25 07:53:00,98.67,98.685,98.65,98.685,424600000.0
2007-05-25 07:54:00,98.685,98.69,98.68,98.69,269600000.0
2007-05-25 07:55:00,98.69,98.7,98.67,98.69,719500000.0
2007-05-25 07:56:00,98.69,98.7,98.66,98.69,411600000.0
2007-05-25 07:57:00,98.7,98.71,98.66,98.68,532099997.0
2007-05-25 07:58:00,98.68,98.68,98.66,98.66,171100000.0
2007-05-25 07:59:00,98.67,98.67,98.655,98.66,221200000.0
2007-05-25 08:00:00,98.66,98.69,98.66,98.67,482200003.0
2007-05-25 08:01:00,98.67,98.68,98.67,98.67,89600000.0
2007-05-25 08:02:00,98.651,98.673,98.634,98.663,105600000.0
2007-05-25 08:03:00,98.689,98.693,98.649,98.686,100000000.0
2007-05-25 08:04:00,98.72,98.73,98.705,98.72,168800000.0
2007-05-25 08:05:00,98.72,98.72,98.68,98.7,632899999.0
2007-05-25 08:06:00,98.7,98.7,98.69,98.7,285300000.0
2007-05-25 08:07:00,98.695,98.7,98.685,98.685,194400000.0
2007-05-25 08:08:00,98.653,98.691,98.639,98.656,139200000.0
2007-05-25 08:09:00,98.663,98.677,98.617,98.64,300200002.0
2007-05-25 08:10:00,98.627,98.653,98.607,98.611,177200000.0
2007-05-25 08:11:00,98.643,98.669,98.624,98.635,178299999.0
2007-05-25 08:12:00,98.651,98.665,98.63,98.654,81900000.0
2007-05-25 08:13:00,98.642,98.652,98.608,98.642,251500000.0
2007-05-25 08:14:00,98.66,98.67,98.66,98.665,129400000.0
2007-05-25 08:15:00,98.665,98.67,98.61,98.63,498600001.0
2007-05-25 08:16:00,98.62,98.63,98.6,98.62,260599996.0
2007-05-25 08:17:00,98.62,98.63,98.61,98.625,555100005.0
2007-05-25 08:18:00,98.63,98.65,98.63,98.635,396400001.0
2007-05-25 08:19:00,98.65,98.66,98.62,98.66,801600000.0
2007-05-25 08:20:00,98.66,98.67,98.64,98.64,241700001.0
2007-05-25 08:21:00,98.65,98.68,98.63,98.68,601799997.0
2007-05-25 08:22:00,98.67,98.69,98.67,98.685,242500000.0
2007-05-25 08:23:00,98.69,98.69,98.66,98.68,1052000000.0
2007-05-25 08:24:00,98.68,98.72,98.66,98.715,664100001.0
2007-05-25 08:25:00,98.715,98.72,98.69,98.71,645299994.0
2007-05-25 08:26:00,98.71,98.77,98.68,98.77,959700000.0
2007-05-25 08:27:00,98.78,98.79,98.73,98.74,985099990.0
2007-05-25 08:28:00,98.72,98.78,98.72,98.77,586600001.0
2007-05-25 08:29:00,98.76,98.78,98.75,98.77,473600000.0
2007-05-25 08:30:00,98.77,98.79,98.74,98.79,435099999.0
2007-05-25 08:31:00,98.8,98.81,98.78,98.795,1005899994.0
2007-05-25 08:32:00,98.795,98.8,98.75,98.765,892600003.0
2007-05-25 08:33:00,98.77,98.79,98.76,98.79,557400000.0
2007-05-25 08:34:00,98.79,98.79,98.76,98.79,748500001.0
2007-05-25 08:35:00,98.79,98.79,98.73,98.76,844899999.0
2007-05-25 08:36:00,98.78,98.78,98.75,98.75,1077900001.0
2007-05-25 08:37:00,98.75,98.77,98.75,98.76,662499998.0
2007-05-25 08:38:00,98.77,98.77,98.75,98.755,429499996.0
2007-05-25 08:39:00,98.76,98.76,98.73,98.755,619699989.0
2007-05-25 08:40:00,98.755,98.77,98.755,98.765,159199999.0
2007-05-25 08:41:00,98.765,98.77,98.72,98.76,870799995.0
2007-05-25 08:42:00,98.755,98.755,98.73,98.75,646900000.0
2007-05-25 08:43:00,98.745,98.76,98.74,98.76,480199999.0
2007-05-25 08:44:00,98.75,98.78,98.75,98.78,464200000.0
2007-05-25 08:45:00,98.78,98.79,98.76,98.79,741400011.0
2007-05-25 08:46:00,98.79,98.84,98.79,98.81,1301499991.0
2007-05-25 08:47:00,98.815,98.82,98.78,98.82,1162099990.0
2007-05-25 08:48:00,98.82,98.82,98.8,98.81,784300001.0
2007-05-25 08:49:00,98.82,98.83,98.8,98.8,531999998.0
2007-05-25 08:50:00,98.8,98.8,98.78,98.79,614899998.0
2007-05-25 08:51:00,98.78,98.79,98.76,98.79,1104699996.0
2007-05-25 08:52:00,98.78,98.8,98.77,98.78,1497300012.0
2007-05-25 08:53:00,98.78,98.8,98.76,98.78,703100006.0
2007-05-25 08:54:00,98.785,98.8,98.77,98.8,698799988.0
2007-05-25 08:55:00,98.8,98.81,98.8,98.8,768799999.0
2007-05-25 08:56:00,98.8,98.8,98.79,98.8,430499997.0
2007-05-25 08:57:00,98.8,98.82,98.78,98.81,926600003.0
2007-05-25 08:58:00,98.8,98.83,98.79,98.82,961799997.0
2007-05-25 08:59:00,98.82,98.84,98.8,98.83,791899998.0
2007-05-25 09:00:00,98.83,98.84,98.81,98.84,891999991.0
2007-05-25 09:01:00,98.85,98.85,98.83,98.84,996200005.0
2007-05-25 09:02:00,98.855,98.88,98.845,98.88,1346199996.0
2007-05-25 09:03:00,98.875,98.88,98.86,98.87,696199997.0
2007-05-25 09:04:00,98.87,98.87,98.83,98.83,744500000.0
2007-05-25 09:05:00,98.82,98.84,98.81,98.835,1307599999.0
2007-05-25 09:06:00,98.82,98.84,98.79,98.8,1202900016.0
2007-05-25 09:07:00,98.82,98.83,98.8,98.82,1202900016.0
2007-05-25 09:08:00,98.8,98.84,98.8,98.835,766900006.0
2007-05-25 09:09:00,98.84,98.84,98.82,98.82,678399995.0
2007-05-25 09:10:00,98.83,98.84,98.81,98.81,690399999.0
2007-05-25 09:11:00,98.81,98.82,98.8,98.82,504599996.0
2007-05-25 09:12:00,98.82,98.82,98.8,98.82,448699997.0
2007-05-25 09:13:00,98.82,98.82,98.79,98.81,863099990.0
2007-05-25 09:14:00,98.79,98.81,98.79,98.81,309800003.0
2007-05-25 09:15:00,98.81,98.81,98.8,98.8,378400000.0
2007-05-25 09:16:00,98.8,98.81,98.795,98.8,279699998.0
2007-05-25 09:17:00,98.81,98.83,98.8,98.83,463099999.0
2007-05-25 09:18:00,98.82,98.83,98.78,98.82,656400001.0
2007-05-25 09:19:00,98.82,98.83,98.8,98.82,773499999.0
2007-05-25 09:20:00,98.82,98.83,98.8,98.83,591000000.0
2007-05-25 09:21:00,98.83,98.84,98.83,98.84,404500001.0
2007-05-25 09:22:00,98.84,98.84,98.79,98.81,1228799992.0
2007-05-25 09:23:00,98.81,98.82,98.805,98.81,703199996.0
2007-05-25 09:24:00,98.81,98.83,98.8,98.83,837899995.0
2007-05-25 09:25:00,98.83,98.83,98.81,98.82,505599998.0
2007-05-25 09:26:00,98.815,98.82,98.8,98.81,861800000.0
2007-05-25 09:27:00,98.82,98.82,98.8,98.82,486500000.0
2007-05-25 09:28:00,98.82,98.85,98.82,98.84,882800001.0
2007-05-25 09:29:00,98.85,98.86,98.84,98.85,730300010.0
2007-05-25 09:30:00,98.845,98.86,98.82,98.83,1602299995.0
2007-05-25 09:31:00,98.83,98.86,98.82,98.84,1828499992.0
2007-05-25 09:32:00,98.84,98.85,98.83,98.84,889399998.0
2007-05-25 09:33:00,98.83,98.84,98.82,98.84,1131500000.0
2007-05-25 09:34:00,98.85,98.86,98.84,98.84,654600002.0
2007-05-25 09:35:00,98.84,98.85,98.84,98.84,525699999.0
2007-05-25 09:36:00,98.85,98.85,98.81,98.84,680299998.0
2007-05-25 09:37:00,98.84,98.86,98.83,98.85,958300003.0
2007-05-25 09:38:00,98.85,98.87,98.85,98.87,469499993.0
2007-05-25 09:39:00,98.87,98.88,98.86,98.88,503999997.0
2007-05-25 09:40:00,98.88,98.9,98.88,98.9,741800000.0
2007-05-25 09:41:00,98.9,98.93,98.89,98.92,1712300004.0
2007-05-25 09:42:00,98.92,98.92,98.9,98.905,777500000.0
2007-05-25 09:43:00,98.9,98.91,98.89,98.91,599799997.0
2007-05-25 09:44:00,98.91,98.91,98.88,98.88,1814400009.0
2007-05-25 09:45:00,98.88,98.9,98.87,98.89,865099994.0
2007-05-25 09:46:00,98.89,98.9,98.88,98.9,308400003.0
2007-05-25 09:47:00,98.9,98.94,98.9,98.93,1005400003.0
2007-05-25 09:48:00,98.93,98.93,98.87,98.89,1945200003.0
2007-05-25 09:49:00,98.9,98.91,98.88,98.91,587799996.0
2007-05-25 09:50:00,98.91,98.92,98.91,98.91,184000000.0
2007-05-25 09:51:00,98.91,98.91,98.86,98.89,609200000.0
2007-05-25 09:52:00,98.89,98.9,98.875,98.89,912300000.0
2007-05-25 09:53:00,98.89,98.89,98.85,98.89,488700002.0
2007-05-25 09:54:00,98.885,98.89,98.88,98.89,965300001.0
2007-05-25 09:55:00,98.89,98.9,98.89,98.9,310700000.0
2007-05-25 09:56:00,98.895,98.94,98.895,98.93,633200001.0
2007-05-25 09:57:00,98.93,98.95,98.92,98.94,823600004.0
2007-05-25 09:58:00,98.94,98.94,98.92,98.93,977900007.0
2007-05-25 09:59:00,98.93,98.94,98.925,98.93,339900002.0
2007-05-25 10:00:00,98.93,98.94,98.89,98.92,1737599999.0
2007-05-25 10:01:00,98.92,98.92,98.91,98.92,606199998.0
2007-05-25 10:02:00,98.92,98.92,98.9,98.9,483200000.0
2007-05-25 10:03:00,98.9,98.91,98.9,98.91,147999996.0
2007-05-25 10:04:00,98.91,98.91,98.9,98.91,277999994.0
2007-05-25 10:05:00,98.91,98.91,98.87,98.87,971599982.0
2007-05-25 10:06:00,98.875,98.9,98.87,98.89,528299997.0
2007-05-25 10:07:00,98.895,98.9,98.87,98.89,171199999.0
2007-05-25 10:08:00,98.89,98.89,98.87,98.87,838099990.0
2007-05-25 10:09:00,98.87,98.87,98.85,98.87,370900006.0
2007-05-25 10:10:00,98.87,98.87,98.85,98.85,723700001.0
2007-05-25 10:11:00,98.845,98.85,98.78,98.8,928300000.0
2007-05-25 10:12:00,98.8,98.83,98.79,98.825,863899996.0
2007-05-25 10:13:00,98.825,98.83,98.81,98.825,573900007.0
2007-05-25 10:14:00,98.83,98.83,98.82,98.82,117799999.0
2007-05-25 10:15:00,98.82,98.83,98.8,98.81,680899996.0
2007-05-25 10:16:00,98.8,98.83,98.79,98.8,1146200015.0
2007-05-25 10:17:00,98.8,98.83,98.79,98.83,727499995.0
2007-05-25 10:18:00,98.83,98.84,98.8,98.81,1227300012.0
2007-05-25 10:19:00,98.815,98.82,98.8,98.82,785799999.0
2007-05-25 10:20:00,98.82,98.83,98.815,98.82,207700000.0
2007-05-25 10:21:00,98.82,98.83,98.82,98.83,283500001.0
2007-05-25 10:22:00,98.83,98.83,98.82,98.82,107800002.0
2007-05-25 10:23:00,98.82,98.83,98.815,98.82,559800002.0
2007-05-25 10:24:00,98.83,98.83,98.805,98.815,755799995.0
2007-05-25 10:25:00,98.82,98.83,98.81,98.83,590500004.0
2007-05-25 10:26:00,98.82,98.82,98.8,98.81,638500006.0
2007-05-25 10:27:00,98.81,98.81,98.8,98.81,557600002.0
2007-05-25 10:28:00,98.81,98.83,98.81,98.815,810200009.0
2007-05-25 10:29:00,98.81,98.82,98.79,98.79,1051699998.0
2007-05-25 10:30:00,98.8,98.82,98.79,98.82,542299997.0
2007-05-25 10:31:00,98.82,98.83,98.81,98.81,571099994.0
2007-05-25 10:32:00,98.81,98.83,98.81,98.82,336300002.0
2007-05-25 10:33:00,98.82,98.83,98.81,98.83,555099995.0
2007-05-25 10:34:00,98.825,98.84,98.81,98.84,636500001.0
2007-05-25 10:35:00,98.82,98.86,98.82,98.85,456600004.0
2007-05-25 10:36:00,98.85,98.86,98.81,98.84,544000006.0
2007-05-25 10:37:00,98.84,98.85,98.83,98.845,664199988.0
2007-05-25 10:38:00,98.85,98.87,98.84,98.87,423999996.0
2007-05-25 10:39:00,98.87,98.87,98.84,98.85,732999996.0
2007-05-25 10:40:00,98.86,98.88,98.84,98.87,514699991.0
2007-05-25 10:41:00,98.87,98.88,98.86,98.87,727399993.0
2007-05-25 10:42:00,98.88,98.89,98.87,98.89,717899981.0
2007-05-25 10:43:00,98.89,98.89,98.86,98.875,597300002.0
2007-05-25 10:44:00,98.88,98.9,98.85,98.9,874900002.0
2007-05-25 10:45:00,98.9,98.945,98.89,98.93,1343000005.0
2007-05-25 10:46:00,98.93,98.95,98.915,98.94,514400001.0
2007-05-25 10:47:00,98.945,98.96,98.94,98.955,1087399995.0
2007-05-25 10:48:00,98.955,98.98,98.94,98.98,626000002.0
2007-05-25 10:49:00,98.98,98.99,98.94,98.96,540499998.0
2007-05-25 10:50:00,98.97,98.99,98.93,98.955,928299998.0
2007-05-25 10:51:00,98.96,98.96,98.93,98.96,292000000.0
2007-05-25 10:52:00,98.96,98.96,98.92,98.94,657399997.0
2007-05-25 10:53:00,98.93,98.945,98.91,98.925,1160600005.0
2007-05-25 10:54:00,98.93,98.93,98.91,98.93,587200006.0
2007-05-25 10:55:00,98.93,98.93,98.9,98.91,676800008.0
2007-05-25 10:56:00,98.92,98.92,98.88,98.92,598100000.0
2007-05-25 10:57:00,98.92,98.92,98.86,98.88,702900000.0
2007-05-25 10:58:00,98.88,98.9,98.88,98.89,595200007.0
2007-05-25 10:59:00,98.89,98.9,98.88,98.88,391500003.0
2007-05-25 11:00:00,98.88,98.9,98.88,98.88,744399991.0
2007-05-25 11:01:00,98.88,98.88,98.84,98.85,538999999.0
2007-05-25 11:02:00,98.85,98.86,98.8,98.81,777499994.0
2007-05-25 11:03:00,98.81,98.83,98.81,98.82,1054399992.0
2007-05-25 11:04:00,98.82,98.86,98.81,98.85,1160299984.0
2007-05-25 11:05:00,98.85,98.86,98.83,98.84,896199989.0
2007-05-25 11:06:00,98.83,98.88,98.83,98.88,772999999.0
2007-05-25 11:07:00,98.88,98.89,98.86,98.87,300999999.0
2007-05-25 11:08:00,98.87,98.89,98.86,98.87,257300001.0
2007-05-25 11:09:00,98.87,98.88,98.86,98.88,609700002.0
2007-05-25 11:10:00,98.88,98.89,98.875,98.88,573199995.0
2007-05-25 11:11:00,98.88,98.88,98.86,98.87,491499993.0
2007-05-25 11:12:00,98.865,98.88,98.86,98.88,425499993.0
2007-05-25 11:13:00,98.875,98.88,98.87,98.88,189499999.0
2007-05-25 11:14:00,98.88,98.88,98.86,98.88,159399997.0
2007-05-25 11:15:00,98.88,98.88,98.87,98.88,183200000.0
2007-05-25 11:16:00,98.88,98.88,98.875,98.88,101000001.0
2007-05-25 11:17:00,98.87,98.89,98.87,98.88,214000000.0
2007-05-25 11:18:00,98.88,98.89,98.87,98.87,93600000.0
2007-05-25 11:19:00,98.87,98.89,98.87,98.89,379199999.0
2007-05-25 11:20:00,98.885,98.91,98.88,98.9,656700000.0
2007-05-25 11:21:00,98.9,98.91,98.89,98.91,681900000.0
2007-05-25 11:22:00,98.91,98.91,98.88,98.895,278700000.0
2007-05-25 11:23:00,98.9,98.93,98.89,98.92,370999999.0
2007-05-25 11:24:00,98.92,98.94,98.91,98.94,952399994.0
2007-05-25 11:25:00,98.94,98.95,98.93,98.93,368600001.0
2007-05-25 11:26:00,98.93,98.94,98.91,98.92,512300002.0
2007-05-25 11:27:00,98.91,98.92,98.9,98.9,299800001.0
2007-05-25 11:28:00,98.915,98.925,98.91,98.92,263500000.0
2007-05-25 11:29:00,98.92,98.93,98.89,98.895,363800001.0
2007-05-25 11:30:00,98.895,98.95,98.85,98.93,526200002.0
2007-05-25 11:31:00,98.935,98.94,98.89,98.94,455300002.0
2007-05-25 11:32:00,98.94,98.96,98.93,98.945,535899999.0
2007-05-25 11:33:00,98.945,98.95,98.91,98.91,88800000.0
2007-05-25 11:34:00,98.95,98.95,98.91,98.93,98400000.0
2007-05-25 11:35:00,98.9,98.96,98.9,98.93,511999999.0
2007-05-25 11:36:00,98.94,98.94,98.92,98.93,203900000.0
2007-05-25 11:37:00,98.925,98.93,98.89,98.925,448900001.0
2007-05-25 11:38:00,98.925,98.93,98.91,98.93,321200002.0
2007-05-25 11:39:00,98.93,98.94,98.93,98.94,123899998.0
2007-05-25 11:40:00,98.94,98.94,98.94,98.94,51800000.0
2007-05-25 11:41:00,98.92,98.95,98.92,98.95,87100000.0
2007-05-25 11:42:00,98.95,98.95,98.92,98.94,109400002.0
2007-05-25 11:43:00,98.92,98.92,98.885,98.895,655399991.0
2007-05-25 11:44:00,98.935,98.935,98.9,98.92,324700000.0
2007-05-25 11:45:00,98.915,98.93,98.89,98.92,451399998.0
2007-05-25 11:46:00,98.92,98.92,98.89,98.915,167899999.0
2007-05-25 11:47:00,98.91,98.915,98.9,98.915,89100000.0
2007-05-25 11:48:00,98.915,98.915,98.9,98.91,175899999.0
2007-05-25 11:49:00,98.91,98.91,98.89,98.89,119800000.0
2007-05-25 11:50:00,98.89,98.89,98.87,98.87,255100000.0
2007-05-25 11:51:00,98.87,98.87,98.86,98.86,295600000.0
2007-05-25 11:52:00,98.86,98.87,98.86,98.86,173500000.0
2007-05-25 11:53:00,98.87,98.87,98.84,98.84,104000000.0
2007-05-25 11:54:00,98.84,98.85,98.83,98.83,209700002.0
2007-05-25 11:55:00,98.84,98.845,98.835,98.84,419499991.0
2007-05-25 11:56:00,98.84,98.85,98.84,98.85,517700008.0
2007-05-25 11:57:00,98.85,98.86,98.85,98.86,243099997.0
2007-05-25 11:58:00,98.86,98.87,98.85,98.86,317199994.0
2007-05-25 11:59:00,98.86,98.86,98.85,98.86,69599998.0
2007-05-25 12:00:00,98.843,98.859,98.826,98.855,76000000.0
2007-05-25 12:01:00,98.86,98.86,98.85,98.855,193999996.0
2007-05-25 12:02:00,98.86,98.87,98.85,98.86,263099999.0
2007-05-25 12:03:00,98.87,98.89,98.86,98.88,160899998.0
2007-05-25 12:04:00,98.88,98.89,98.88,98.885,163299998.0
2007-05-25 12:05:00,98.89,98.9,98.89,98.9,156100003.0
2007-05-25 12:06:00,98.89,98.89,98.87,98.89,128599999.0
2007-05-25 12:07:00,98.89,98.9,98.89,98.9,199999995.0
2007-05-25 12:08:00,98.9,98.9,98.89,98.89,214800001.0
2007-05-25 12:09:00,98.89,98.89,98.88,98.89,119899999.0
2007-05-25 12:10:00,98.89,98.89,98.875,98.88,113600000.0
2007-05-25 12:11:00,98.88,98.91,98.88,98.91,1001400003.0
2007-05-25 12:12:00,98.91,98.92,98.89,98.9,694899998.0
2007-05-25 12:13:00,98.905,98.905,98.89,98.89,504999990.0
2007-05-25 12:14:00,98.9,98.9,98.88,98.88,727300009.0
2007-05-25 12:15:00,98.885,98.89,98.87,98.885,554499993.0
2007-05-25 12:16:00,98.885,98.89,98.87,98.89,350799994.0
2007-05-25 12:17:00,98.89,98.905,98.885,98.89,520900000.0
2007-05-25 12:18:00,98.89,98.9,98.89,98.9,703299991.0
2007-05-25 12:19:00,98.91,98.91,98.89,98.9,143900000.0
2007-05-25 12:20:00,98.9,98.91,98.89,98.9,339399998.0
2007-05-25 12:21:00,98.9,98.92,98.89,98.92,541799997.0
2007-05-25 12:22:00,98.92,98.92,98.9,98.91,144399999.0
2007-05-25 12:23:00,98.91,98.93,98.91,98.93,119200000.0
2007-05-25 12:24:00,98.93,98.93,98.89,98.93,428999997.0
2007-05-25 12:25:00,98.93,98.93,98.9,98.92,474600000.0
2007-05-25 12:26:00,98.91,98.92,98.9,98.91,132299999.0
2007-05-25 12:27:00,98.92,98.92,98.87,98.91,393199997.0
2007-05-25 12:28:00,98.91,98.91,98.86,98.91,396799999.0
2007-05-25 12:29:00,98.91,98.91,98.89,98.9,284799997.0
2007-05-25 12:30:00,98.9,98.92,98.9,98.9,346799996.0
2007-05-25 12:31:00,98.91,98.92,98.9,98.915,198100000.0
2007-05-25 12:32:00,98.915,98.92,98.89,98.91,176399999.0
2007-05-25 12:33:00,98.91,98.92,98.9,98.91,202400000.0
2007-05-25 12:34:00,98.91,98.95,98.9,98.945,522799994.0
2007-05-25 12:35:00,98.945,98.95,98.9,98.93,673100006.0
2007-05-25 12:36:00,98.93,98.93,98.91,98.92,493699996.0
2007-05-25 12:37:00,98.92,98.93,98.92,98.93,664999999.0
2007-05-25 12:38:00,98.93,98.93,98.91,98.92,289799999.0
2007-05-25 12:39:00,98.92,98.93,98.91,98.92,284600003.0
2007-05-25 12:40:00,98.92,98.92,98.91,98.91,57500000.0
2007-05-25 12:41:00,98.92,98.93,98.92,98.93,75100000.0
2007-05-25 12:42:00,98.93,98.93,98.9,98.9,267200000.0
2007-05-25 12:43:00,98.91,98.93,98.91,98.92,234299999.0
2007-05-25 12:44:00,98.92,98.92,98.92,98.92,17600000.0
2007-05-25 12:45:00,98.92,98.92,98.92,98.92,54400000.0
2007-05-25 12:46:00,98.92,98.94,98.9,98.92,278200000.0
2007-05-25 12:47:00,98.93,98.95,98.9,98.94,287900000.0
2007-05-25 12:48:00,98.93,98.94,98.91,98.91,279200000.0
2007-05-25 12:49:00,98.93,98.94,98.9,98.93,271200000.0
2007-05-25 12:50:00,98.94,98.94,98.92,98.94,64700000.0
2007-05-25 12:51:00,98.94,98.94,98.93,98.93,53600000.0
2007-05-25 12:52:00,98.93,99.01,98.92,99.01,876600003.0
2007-05-25 12:53:00,99.02,99.02,98.97,99.015,439000000.0
2007-05-25 12:54:00,99.02,99.08,99.015,99.07,670299999.0
2007-05-25 12:55:00,99.04,99.08,99.02,99.07,703599999.0
2007-05-25 12:56:00,99.07,99.1,99.07,99.1,652000000.0
2007-05-25 12:57:00,99.09,99.1,99.07,99.08,392199997.0
2007-05-25 12:58:00,99.08,99.12,99.06,99.1,785100000.0
2007-05-25 12:59:00,99.12,99.15,99.07,99.095,641400002.0
2007-05-25 13:00:00,99.1,99.13,99.07,99.13,966000006.0
2007-05-25 13:01:00,99.13,99.13,99.07,99.09,587800003.0
2007-05-25 13:02:00,99.09,99.12,99.08,99.11,532000001.0
2007-05-25 13:03:00,99.08,99.12,99.07,99.105,326599998.0
2007-05-25 13:04:00,99.105,99.11,99.07,99.07,633000003.0
2007-05-25 13:05:00,99.05,99.1,99.04,99.07,614800001.0
2007-05-25 13:06:00,99.07,99.08,99.02,99.03,555899999.0
2007-05-25 13:07:00,99.06,99.07,99.01,99.07,454000001.0
2007-05-25 13:08:00,99.07,99.08,99.05,99.08,290199999.0
2007-05-25 13:09:00,99.08,99.08,99.03,99.08,635399993.0
2007-05-25 13:10:00,99.08,99.08,99.07,99.07,270099999.0
2007-05-25 13:11:00,99.07,99.07,99.02,99.03,277700000.0
2007-05-25 13:12:00,99.02,99.06,99.02,99.03,287100000.0
2007-05-25 13:13:00,99.05,99.05,99.0,99.04,479400000.0
2007-05-25 13:14:00,99.04,99.05,98.99,99.03,432599998.0
2007-05-25 13:15:00,99.03,99.055,99.0,99.04,480199999.0
2007-05-25 13:16:00,99.04,99.05,99.03,99.05,202500000.0
2007-05-25 13:17:00,99.04,99.05,99.03,99.05,281400000.0
2007-05-25 13:18:00,99.05,99.06,99.04,99.06,501500002.0
2007-05-25 13:19:00,99.06,99.07,99.01,99.06,303700004.0
2007-05-25 13:20:00,99.065,99.09,99.03,99.08,961499994.0
2007-05-25 13:21:00,99.075,99.08,99.06,99.07,549899994.0
2007-05-25 13:22:00,99.07,99.08,99.03,99.07,345399997.0
2007-05-25 13:23:00,99.05,99.09,99.05,99.085,171200000.0
2007-05-25 13:24:00,99.085,99.09,99.07,99.075,121500000.0
2007-05-25 13:25:00,99.075,99.08,99.03,99.07,343800000.0
2007-05-25 13:26:00,99.07,99.08,99.06,99.08,524500001.0
2007-05-25 13:27:00,99.08,99.09,99.07,99.085,197800000.0
2007-05-25 13:28:00,99.09,99.09,99.07,99.08,333400000.0
2007-05-25 13:29:00,99.09,99.09,99.07,99.09,304599999.0
2007-05-25 13:30:00,99.09,99.13,99.06,99.11,608899999.0
2007-05-25 13:31:00,99.11,99.12,99.06,99.06,325399998.0
2007-05-25 13:32:00,99.11,99.13,99.08,99.12,819500002.0
2007-05-25 13:33:00,99.115,99.12,99.09,99.11,259500000.0
2007-05-25 13:34:00,99.11,99.12,99.07,99.11,426500000.0
2007-05-25 13:35:00,99.11,99.12,99.08,99.12,261200000.0
2007-05-25 13:36:00,99.12,99.12,99.07,99.105,382300001.0
2007-05-25 13:37:00,99.11,99.12,99.09,99.11,443400004.0
2007-05-25 13:38:00,99.115,99.12,99.08,99.11,551200004.0
2007-05-25 13:39:00,99.1,99.125,99.06,99.12,445400001.0
2007-05-25 13:40:00,99.12,99.13,99.11,99.115,575399996.0
2007-05-25 13:41:00,99.11,99.13,99.1,99.12,745400000.0
2007-05-25 13:42:00,99.11,99.12,99.08,99.11,505800001.0
2007-05-25 13:43:00,99.105,99.11,99.08,99.1,625700000.0
2007-05-25 13:44:00,99.11,99.11,99.07,99.1,301300000.0
2007-05-25 13:45:00,99.1,99.1,99.08,99.085,209200002.0
2007-05-25 13:46:00,99.09,99.09,99.06,99.08,247500000.0
2007-05-25 13:47:00,99.08,99.09,99.07,99.08,375300000.0
2007-05-25 13:48:00,99.08,99.09,99.075,99.075,312700001.0
2007-05-25 13:49:00,99.075,99.075,99.07,99.07,344399993.0
2007-05-25 13:50:00,99.07,99.07,99.06,99.07,236699996.0
2007-05-25 13:51:00,99.07,99.08,99.07,99.08,310499998.0
2007-05-25 13:52:00,99.08,99.08,99.07,99.07,67200000.0
2007-05-25 13:53:00,99.07,99.08,99.05,99.06,812000014.0
2007-05-25 13:54:00,99.07,99.07,99.07,99.07,104499999.0
2007-05-25 13:55:00,99.07,99.07,99.05,99.055,168899996.0
2007-05-25 13:56:00,99.07,99.07,99.05,99.06,599300006.0
2007-05-25 13:57:00,99.05,99.07,99.05,99.06,319599998.0
2007-05-25 13:58:00,99.06,99.06,99.055,99.06,318400000.0
2007-05-25 13:59:00,99.04,99.07,99.04,99.06,568800002.0
2007-05-25 14:00:00,99.07,99.07,99.05,99.07,337400002.0
2007-05-25 14:01:00,99.07,99.09,99.02,99.08,295700000.0
2007-05-25 14:02:00,99.09,99.09,99.07,99.085,224900000.0
2007-05-25 14:03:00,99.085,99.09,99.06,99.08,430899999.0
2007-05-25 14:04:00,99.053,99.076,99.047,99.06,48800000.0
2007-05-25 14:05:00,99.08,99.09,99.07,99.08,254500002.0
2007-05-25 14:06:00,99.08,99.08,99.07,99.07,80700001.0
2007-05-25 14:07:00,99.08,99.08,99.07,99.08,47300001.0
2007-05-25 14:08:00,99.08,99.11,99.08,99.11,433400002.0
2007-05-25 14:09:00,99.105,99.11,99.07,99.1,542200002.0
2007-05-25 14:10:00,99.11,99.12,99.1,99.11,521799998.0
2007-05-25 14:11:00,99.11,99.11,99.07,99.09,766000001.0
2007-05-25 14:12:00,99.1,99.1,99.09,99.09,433700017.0
2007-05-25 14:13:00,99.1,99.12,99.09,99.1,783100011.0
2007-05-25 14:14:00,99.1,99.11,99.07,99.07,629400007.0
2007-05-25 14:15:00,99.07,99.07,99.05,99.07,526199998.0
2007-05-25 14:16:00,99.065,99.07,99.03,99.07,304600000.0
2007-05-25 14:17:00,99.07,99.08,99.03,99.08,380100004.0
2007-05-25 14:18:00,99.08,99.09,99.04,99.065,537300000.0
2007-05-25 14:19:00,99.07,99.08,99.06,99.075,241600000.0
2007-05-25 14:20:00,99.08,99.09,99.03,99.09,882200004.0
2007-05-25 14:21:00,99.09,99.11,99.07,99.11,585100000.0
2007-05-25 14:22:00,99.115,99.115,99.08,99.085,562700000.0
2007-05-25 14:23:00,99.09,99.11,99.08,99.11,898299993.0
2007-05-25 14:24:00,99.105,99.11,99.06,99.09,503700006.0
2007-05-25 14:25:00,99.09,99.09,99.07,99.075,737600005.0
2007-05-25 14:26:00,99.08,99.09,99.07,99.08,396499999.0
2007-05-25 14:27:00,99.08,99.08,99.06,99.07,557000005.0
2007-05-25 14:28:00,99.075,99.09,99.06,99.08,1432899999.0
2007-05-25 14:29:00,99.08,99.08,99.06,99.075,1201800004.0
2007-05-25 14:30:00,99.07,99.09,99.06,99.09,574999992.0
2007-05-25 14:31:00,99.09,99.1,99.08,99.09,632099996.0
2007-05-25 14:32:00,99.09,99.1,99.075,99.08,709299999.0
2007-05-25 14:33:00,99.075,99.09,99.075,99.09,284399997.0
2007-05-25 14:34:00,99.09,99.1,99.08,99.08,801700001.0
2007-05-25 14:35:00,99.09,99.09,99.08,99.08,307799998.0
2007-05-25 14:36:00,99.08,99.09,99.07,99.08,883399997.0
2007-05-25 14:37:00,99.075,99.09,99.075,99.08,153399999.0
2007-05-25 14:38:00,99.08,99.08,99.055,99.07,954400004.0
2007-05-25 14:39:00,99.07,99.07,99.06,99.06,152099999.0
2007-05-25 14:40:00,99.06,99.08,99.06,99.08,375900006.0
2007-05-25 14:41:00,99.08,99.08,99.06,99.07,503000002.0
2007-05-25 14:42:00,99.07,99.08,99.06,99.06,792400004.0
2007-05-25 14:43:00,99.07,99.07,99.06,99.06,321600001.0
2007-05-25 14:44:00,99.06,99.07,99.06,99.07,267700000.0
2007-05-25 14:45:00,99.07,99.07,99.05,99.06,524799995.0
2007-05-25 14:46:00,99.055,99.07,99.05,99.06,953900012.0
2007-05-25 14:47:00,99.07,99.075,99.06,99.07,567200000.0
2007-05-25 14:48:00,99.06,99.07,99.04,99.05,601299996.0
2007-05-25 14:49:00,99.06,99.07,99.06,99.065,416799995.0
2007-05-25 14:50:00,99.07,99.09,99.07,99.075,630400004.0
2007-05-25 14:51:00,99.07,99.09,99.07,99.09,459000003.0
2007-05-25 14:52:00,99.09,99.1,99.08,99.095,541200005.0
2007-05-25 14:53:00,99.095,99.095,99.08,99.085,337400001.0
2007-05-25 14:54:00,99.085,99.09,99.07,99.075,606799989.0
2007-05-25 14:55:00,99.07,99.09,99.05,99.08,1025500005.0
2007-05-25 14:56:00,99.08,99.11,99.08,99.1,815600002.0
2007-05-25 14:57:00,99.09,99.12,99.09,99.11,422200002.0
2007-05-25 14:58:00,99.12,99.15,99.09,99.15,922399998.0
2007-05-25 14:59:00,99.14,99.14,99.05,99.06,1384600007.0
2007-05-25 15:00:00,99.06,99.1,99.06,99.06,706399994.0
2007-05-25 15:01:00,99.06,99.1,99.06,99.09,416499999.0
2007-05-25 15:02:00,99.09,99.1,99.08,99.09,389599995.0
2007-05-25 15:03:00,99.09,99.09,99.08,99.08,572299997.0
2007-05-25 15:04:00,99.08,99.09,99.06,99.07,801100008.0
2007-05-25 15:05:00,99.08,99.09,99.07,99.07,1083799997.0
2007-05-25 15:06:00,99.08,99.09,99.065,99.08,972800009.0
2007-05-25 15:07:00,99.08,99.08,99.065,99.08,445300004.0
2007-05-25 15:08:00,99.08,99.09,99.08,99.09,313600000.0
2007-05-25 15:09:00,99.09,99.09,99.08,99.08,325600000.0
2007-05-25 15:10:00,99.08,99.08,99.065,99.07,231200002.0
2007-05-25 15:11:00,99.07,99.07,99.05,99.05,534199999.0
2007-05-25 15:12:00,99.06,99.06,99.045,99.055,178200000.0
2007-05-25 15:13:00,99.06,99.09,99.055,99.07,1017799996.0
2007-05-25 15:14:00,99.08,99.09,99.07,99.09,674099997.0
2007-05-25 15:15:00,99.09,99.1,99.075,99.075,766799998.0
2007-05-25 15:16:00,99.09,99.09,99.075,99.075,91599998.0
2007-05-25 15:17:00,99.09,99.1,99.08,99.1,585799999.0
2007-05-25 15:18:00,99.1,99.1,99.075,99.085,463700002.0
2007-05-25 15:19:00,99.09,99.09,99.07,99.08,202099999.0
2007-05-25 15:20:00,99.08,99.08,99.055,99.055,232000000.0
2007-05-25 15:21:00,99.06,99.07,99.04,99.055,568899995.0
2007-05-25 15:22:00,99.055,99.07,99.04,99.06,324999999.0
2007-05-25 15:23:00,99.055,99.07,99.04,99.07,263600000.0
2007-05-25 15:24:00,99.06,99.06,99.05,99.06,72300000.0
2007-05-25 15:25:00,99.055,99.07,99.055,99.06,41800000.0
2007-05-25 15:26:00,99.06,99.07,99.055,99.07,32800000.0
2007-05-25 15:27:00,99.055,99.08,99.055,99.07,292900000.0
2007-05-25 15:28:00,99.07,99.09,99.07,99.085,157700000.0
2007-05-25 15:29:00,99.09,99.09,99.08,99.08,122600000.0
2007-05-25 15:30:00,99.09,99.09,99.055,99.08,733399998.0
2007-05-25 15:31:00,99.08,99.09,99.08,99.09,367999998.0
2007-05-25 15:32:00,99.09,99.1,99.08,99.1,367200000.0
2007-05-25 15:33:00,99.1,99.1,99.08,99.09,335900000.0
2007-05-25 15:34:00,99.09,99.09,99.075,99.08,266199995.0
2007-05-25 15:35:00,99.08,99.08,99.065,99.08,159000000.0
2007-05-25 15:36:00,99.07,99.09,99.06,99.07,128700000.0
2007-05-25 15:37:00,99.08,99.09,99.07,99.08,195200000.0
2007-05-25 15:38:00,99.08,99.09,99.07,99.09,470800002.0
2007-05-25 15:39:00,99.08,99.11,99.08,99.1,340899999.0
2007-05-25 15:40:00,99.09,99.095,99.07,99.075,577599998.0
2007-05-25 15:41:00,99.08,99.09,99.075,99.08,449800002.0
2007-05-25 15:42:00,99.08,99.08,99.07,99.08,357000003.0
2007-05-25 15:43:00,99.08,99.08,99.06,99.065,265200002.0
2007-05-25 15:44:00,99.065,99.07,99.06,99.07,548899997.0
2007-05-25 15:45:00,99.08,99.08,99.06,99.08,220900001.0
2007-05-25 15:46:00,99.08,99.08,99.065,99.07,283800001.0
2007-05-25 15:47:00,99.075,99.09,99.07,99.08,345299998.0
2007-05-25 15:48:00,99.075,99.08,99.06,99.08,486499998.0
2007-05-25 15:49:00,99.08,99.08,99.07,99.07,305399998.0
2007-05-25 15:50:00,99.07,99.09,99.07,99.08,372499998.0
2007-05-25 15:51:00,99.08,99.09,99.04,99.05,1006499997.0
2007-05-25 15:52:00,99.05,99.06,99.045,99.055,544099999.0
2007-05-25 15:53:00,99.06,99.06,99.04,99.04,469599999.0
2007-05-25 15:54:00,99.04,99.045,99.025,99.045,463800000.0
2007-05-25 15:55:00,99.045,99.045,99.03,99.04,402799996.0
2007-05-25 15:56:00,99.03,99.04,99.02,99.04,637699993.0
2007-05-25 15:57:00,99.04,99.05,99.02,99.03,873000000.0
2007-05-25 15:58:00,99.045,99.06,99.03,99.03,505800000.0
2007-05-25 15:59:00,99.04,99.04,98.98,98.98,234000000.0
2007-05-25 16:00:00,99.0,99.08,99.0,99.08,291100000.0
2007-05-25 16:01:00,99.08,99.08,99.03,99.055,698699998.0
2007-05-25 16:02:00,99.05,99.06,99.025,99.03,764099999.0
2007-05-25 16:03:00,99.03,99.05,99.01,99.04,1229100001.0
2007-05-25 16:04:00,99.04,99.06,99.03,99.035,1249600000.0
2007-05-25 16:05:00,99.04,99.04,99.01,99.03,1045699997.0
2007-05-25 16:06:00,99.03,99.08,99.02,99.08,971900000.0
2007-05-25 16:07:00,99.065,99.14,99.04,99.115,1136200000.0
2007-05-25 16:08:00,99.12,99.13,99.1,99.12,1074200002.0
2007-05-25 16:09:00,99.115,99.13,99.06,99.07,950299996.0
2007-05-25 16:10:00,99.08,99.09,99.055,99.08,790599999.0
2007-05-25 16:11:00,99.08,99.11,99.075,99.095,1262200003.0
2007-05-25 16:12:00,99.1,99.12,99.09,99.12,783799998.0
2007-05-25 16:13:00,99.12,99.12,99.09,99.1,1887399993.0
2007-05-25 16:14:00,99.1,99.1,99.07,99.08,1205499991.0
2007-05-25 16:15:00,99.085,99.09,99.055,99.06,497800001.0
2007-05-25 16:16:00,99.06,99.1,99.04,99.09,1111500003.0
2007-05-25 16:17:00,99.095,99.11,99.075,99.1,1018599995.0
2007-05-25 16:18:00,99.1,99.12,99.09,99.09,1725099994.0
2007-05-25 16:19:00,99.09,99.11,99.08,99.09,1206899988.0
2007-05-25 16:20:00,99.09,99.1,99.08,99.1,644999997.0
2007-05-25 16:21:00,99.1,99.135,99.1,99.12,1173500005.0
2007-05-25 16:22:00,99.12,99.13,99.09,99.11,808099997.0
2007-05-25 16:23:00,99.11,99.12,99.09,99.11,1405400003.0
2007-05-25 16:24:00,99.11,99.13,99.1,99.105,780799998.0
2007-05-25 16:25:00,99.11,99.12,99.09,99.11,843799997.0
2007-05-25 16:26:00,99.11,99.12,99.09,99.1,1383599986.0
2007-05-25 16:27:00,99.1,99.12,99.09,99.1,1284000006.0
2007-05-25 16:28:00,99.1,99.12,99.09,99.11,1351599997.0
2007-05-25 16:29:00,99.11,99.12,99.09,99.09,703899998.0
2007-05-25 16:30:00,99.09,99.125,99.09,99.11,403100002.0
2007-05-25 16:31:00,99.11,99.13,99.11,99.115,603100006.0
2007-05-25 16:32:00,99.125,99.13,99.12,99.13,628099999.0
2007-05-25 16:33:00,99.13,99.13,99.1,99.11,862699998.0
2007-05-25 16:34:00,99.105,99.11,99.08,99.11,354700000.0
2007-05-25 16:35:00,99.1,99.12,99.09,99.11,646999994.0
2007-05-25 16:36:00,99.1,99.11,99.1,99.1,236800000.0
2007-05-25 16:37:00,99.1,99.1,99.08,99.09,735899998.0
2007-05-25 16:38:00,99.09,99.1,99.075,99.085,511399997.0
2007-05-25 16:39:00,99.08,99.1,99.075,99.095,811199992.0
2007-05-25 16:40:00,99.095,99.12,99.09,99.095,1060900001.0
2007-05-25 16:41:00,99.1,99.11,99.09,99.1,357299999.0
2007-05-25 16:42:00,99.11,99.11,99.1,99.1,951999996.0
2007-05-25 16:43:00,99.1,99.115,99.09,99.1,916699996.0
2007-05-25 16:44:00,99.1,99.1,99.08,99.09,960300000.0
2007-05-25 16:45:00,99.095,99.11,99.09,99.105,1125200001.0
2007-05-25 16:46:00,99.105,99.12,99.1,99.1,696500000.0
2007-05-25 16:47:00,99.1,99.11,99.1,99.1,1304500001.0
2007-05-25 16:48:00,99.1,99.12,99.1,99.12,339500009.0
2007-05-25 16:49:00,99.12,99.12,99.1,99.11,481400004.0
2007-05-25 16:50:00,99.11,99.115,99.08,99.1,959799990.0
2007-05-25 16:51:00,99.09,99.1,99.08,99.08,664399999.0
2007-05-25 16:52:00,99.09,99.1,99.08,99.1,918200003.0
2007-05-25 16:53:00,99.1,99.12,99.09,99.105,1154499990.0
2007-05-25 16:54:00,99.105,99.12,99.105,99.115,623800002.0
2007-05-25 16:55:00,99.12,99.13,99.11,99.12,610399998.0
2007-05-25 16:56:00,99.12,99.125,99.11,99.12,210400000.0
2007-05-25 16:57:00,99.12,99.12,99.1,99.11,375900000.0
2007-05-25 16:58:00,99.11,99.12,99.09,99.09,1007000000.0
2007-05-25 16:59:00,99.09,99.11,99.08,99.11,1568699989.0
2007-05-25 17:00:00,99.11,99.13,99.1,99.12,1068000009.0
2007-05-25 17:01:00,99.12,99.14,99.115,99.13,1273399996.0
2007-05-25 17:02:00,99.13,99.16,99.13,99.15,917499993.0
2007-05-25 17:03:00,99.15,99.16,99.14,99.155,395599998.0
2007-05-25 17:04:00,99.155,99.16,99.14,99.14,1026899995.0
2007-05-25 17:05:00,99.15,99.16,99.135,99.15,1074199990.0
2007-05-25 17:06:00,99.15,99.16,99.125,99.135,565599997.0
2007-05-25 17:07:00,99.14,99.14,99.13,99.14,878399997.0
2007-05-25 17:08:00,99.13,99.14,99.12,99.14,221299998.0
2007-05-25 17:09:00,99.14,99.14,99.13,99.14,233900001.0
2007-05-25 17:10:00,99.13,99.145,99.13,99.145,433000004.0
2007-05-25 17:11:00,99.14,99.15,99.135,99.14,444799990.0
2007-05-25 17:12:00,99.135,99.14,99.135,99.14,482699994.0
2007-05-25 17:13:00,99.14,99.14,99.13,99.13,548400004.0
2007-05-25 17:14:00,99.13,99.14,99.12,99.12,942899993.0
2007-05-25 17:15:00,99.12,99.13,99.12,99.12,399199999.0
2007-05-25 17:16:00,99.13,99.13,99.1,99.11,402699997.0
2007-05-25 17:17:00,99.11,99.13,99.1,99.115,628300000.0
2007-05-25 17:18:00,99.115,99.12,99.1,99.11,549399997.0
2007-05-25 17:19:00,99.11,99.11,99.09,99.11,921699998.0
2007-05-25 17:20:00,99.11,99.11,99.09,99.1,930799995.0
2007-05-25 17:21:00,99.105,99.11,99.09,99.1,217000001.0
2007-05-25 17:22:00,99.1,99.12,99.1,99.12,774000000.0
2007-05-25 17:23:00,99.12,99.12,99.1,99.1,566900000.0
2007-05-25 17:24:00,99.1,99.12,99.1,99.12,503900002.0
2007-05-25 17:25:00,99.12,99.12,99.1,99.12,557599998.0
2007-05-25 17:26:00,99.12,99.12,99.105,99.105,375700000.0
2007-05-25 17:27:00,99.11,99.12,99.1,99.1,228899993.0
2007-05-25 17:28:00,99.11,99.11,99.1,99.105,127500000.0
2007-05-25 17:29:00,99.105,99.11,99.09,99.1,418799999.0
2007-05-25 17:30:00,99.1,99.11,99.08,99.11,411999995.0
2007-05-25 17:31:00,99.11,99.12,99.09,99.105,757299996.0
2007-05-25 17:32:00,99.11,99.11,99.1,99.11,275300000.0
2007-05-25 17:33:00,99.11,99.12,99.09,99.12,301700002.0
2007-05-25 17:34:00,99.12,99.13,99.09,99.12,378400000.0
2007-05-25 17:35:00,99.115,99.12,99.1,99.11,341700000.0
2007-05-25 17:36:00,99.11,99.11,99.1,99.1,275900000.0
2007-05-25 17:37:00,99.1,99.12,99.09,99.09,269399999.0
2007-05-25 17:38:00,99.11,99.13,99.08,99.09,895800000.0
2007-05-25 17:39:00,99.09,99.1,99.07,99.08,867199999.0
2007-05-25 17:40:00,99.08,99.08,99.07,99.08,267099995.0
2007-05-25 17:41:00,99.08,99.09,99.07,99.08,425399997.0
2007-05-25 17:42:00,99.08,99.09,99.07,99.07,355500000.0
2007-05-25 17:43:00,99.07,99.09,99.07,99.09,132899999.0
2007-05-25 17:44:00,99.09,99.1,99.08,99.08,326399998.0
2007-05-25 17:45:00,99.08,99.09,99.07,99.07,239900001.0
2007-05-25 17:46:00,99.07,99.09,99.07,99.085,280400004.0
2007-05-25 17:47:00,99.09,99.09,99.08,99.09,233699999.0
2007-05-25 17:48:00,99.09,99.09,99.07,99.08,715700003.0
2007-05-25 17:49:00,99.08,99.09,99.08,99.09,81100000.0
2007-05-25 17:50:00,99.09,99.09,99.07,99.08,117999999.0
2007-05-25 17:51:00,99.08,99.08,99.07,99.07,237300000.0
2007-05-25 17:52:00,99.07,99.08,99.07,99.08,134399999.0
2007-05-25 17:53:00,99.08,99.09,99.065,99.08,560399990.0
2007-05-25 17:54:00,99.08,99.09,99.08,99.08,507999999.0
2007-05-25 17:55:00,99.08,99.08,99.07,99.08,359699998.0
2007-05-25 17:56:00,99.07,99.08,99.07,99.08,416800000.0
2007-05-25 17:57:00,99.08,99.08,99.07,99.08,163200000.0
2007-05-25 17:58:00,99.08,99.08,99.065,99.07,252999996.0
2007-05-25 17:59:00,99.08,99.09,99.075,99.085,287900000.0
2007-05-25 18:00:00,99.09,99.09,99.06,99.06,361499997.0
2007-05-25 18:01:00,99.06,99.08,99.06,99.075,416399990.0
2007-05-25 18:02:00,99.08,99.08,99.06,99.07,222699999.0
2007-05-25 18:03:00,99.07,99.08,99.07,99.08,165600000.0
2007-05-25 18:04:00,99.08,99.09,99.075,99.09,313900000.0
2007-05-25 18:05:00,99.09,99.09,99.07,99.07,138799996.0
2007-05-25 18:06:00,99.08,99.09,99.065,99.075,389599996.0
2007-05-25 18:07:00,99.08,99.09,99.07,99.09,347800000.0
2007-05-25 18:08:00,99.09,99.09,99.07,99.09,224299998.0
2007-05-25 18:09:00,99.09,99.09,99.08,99.09,79700000.0
2007-05-25 18:10:00,99.09,99.1,99.08,99.08,319200000.0
2007-05-25 18:11:00,99.09,99.09,99.07,99.08,602799988.0
2007-05-25 18:12:00,99.08,99.1,99.07,99.09,609699988.0
2007-05-25 18:13:00,99.08,99.09,99.08,99.08,258199998.0
2007-05-25 18:14:00,99.08,99.09,99.08,99.09,338700000.0
2007-05-25 18:15:00,99.09,99.09,99.05,99.08,355000004.0
2007-05-25 18:16:00,99.08,99.105,99.07,99.1,857399992.0
2007-05-25 18:17:00,99.1,99.1,99.08,99.095,396799998.0
2007-05-25 18:18:00,99.095,99.1,99.08,99.095,180299998.0
2007-05-25 18:19:00,99.095,99.11,99.095,99.11,96800000.0
2007-05-25 18:20:00,99.11,99.13,99.11,99.12,360700000.0
2007-05-25 18:21:00,99.11,99.13,99.1,99.115,741599996.0
2007-05-25 18:22:00,99.115,99.13,99.1,99.13,543900000.0
2007-05-25 18:23:00,99.13,99.14,99.12,99.12,357599999.0
2007-05-25 18:24:00,99.12,99.12,99.11,99.12,401799999.0
2007-05-25 18:25:00,99.12,99.13,99.11,99.115,208000000.0
2007-05-25 18:26:00,99.12,99.12,99.12,99.12,41600000.0
2007-05-25 18:27:00,99.12,99.14,99.11,99.13,207100002.0
2007-05-25 18:28:00,99.13,99.14,99.11,99.11,313399995.0
2007-05-25 18:29:00,99.11,99.12,99.09,99.1,434699996.0
2007-05-25 18:30:00,99.1,99.13,99.08,99.11,589699996.0
2007-05-25 18:31:00,99.11,99.12,99.08,99.12,190400000.0
2007-05-25 18:32:00,99.12,99.12,99.09,99.11,417399998.0
2007-05-25 18:33:00,99.11,99.12,99.1,99.12,144600000.0
2007-05-25 18:34:00,99.11,99.13,99.11,99.12,61600000.0
2007-05-25 18:35:00,99.12,99.12,99.12,99.12,19200000.0
2007-05-25 18:36:00,99.12,99.12,99.11,99.11,38400000.0
2007-05-25 18:37:00,99.11,99.12,99.11,99.12,68800000.0
2007-05-25 18:38:00,99.12,99.12,99.11,99.12,178400000.0
2007-05-25 18:39:00,99.12,99.12,99.1,99.12,131100001.0
2007-05-25 18:40:00,99.11,99.12,99.11,99.12,439200000.0
2007-05-25 18:41:00,99.12,99.12,99.08,99.1,532300000.0
2007-05-25 18:42:00,99.1,99.1,99.1,99.1,144000000.0
2007-05-25 18:43:00,99.1,99.11,99.09,99.11,769299999.0
2007-05-25 18:44:00,99.1,99.12,99.1,99.11,164600002.0
2007-05-25 18:45:00,99.11,99.11,99.11,99.11,35200000.0
2007-05-25 18:46:00,99.11,99.12,99.11,99.12,78900000.0
2007-05-25 18:47:00,99.115,99.12,99.09,99.12,231900000.0
2007-05-25 18:48:00,99.12,99.13,99.11,99.13,55300001.0
2007-05-25 18:49:00,99.13,99.13,99.11,99.12,195900000.0
2007-05-25 18:50:00,99.115,99.12,99.1,99.12,75900001.0
2007-05-25 18:51:00,99.12,99.13,99.12,99.12,282400000.0
2007-05-25 18:52:00,99.12,99.13,99.11,99.11,279200002.0
2007-05-25 18:53:00,99.11,99.13,99.11,99.13,296099997.0
2007-05-25 18:54:00,99.13,99.13,99.11,99.13,312300003.0
2007-05-25 18:55:00,99.13,99.14,99.13,99.13,288800000.0
2007-05-25 18:56:00,99.13,99.14,99.12,99.13,217499999.0
2007-05-25 18:57:00,99.13,99.13,99.12,99.125,159800000.0
2007-05-25 18:58:00,99.125,99.13,99.11,99.13,141299998.0
2007-05-25 18:59:00,99.14,99.14,99.12,99.13,481600000.0
2007-05-25 19:00:00,99.13,99.16,99.13,99.15,596399996.0
2007-05-25 19:01:00,99.155,99.16,99.12,99.15,325300001.0
2007-05-25 19:02:00,99.15,99.15,99.11,99.13,382299999.0
2007-05-25 19:03:00,99.13,99.13,99.11,99.13,195900001.0
2007-05-25 19:04:00,99.13,99.13,99.11,99.12,204900001.0
2007-05-25 19:05:00,99.12,99.13,99.11,99.12,136000001.0
2007-05-25 19:06:00,99.115,99.13,99.115,99.12,160800000.0
2007-05-25 19:07:00,99.125,99.13,99.12,99.12,332000000.0
2007-05-25 19:08:00,99.12,99.12,99.11,99.12,434000005.0
2007-05-25 19:09:00,99.12,99.12,99.11,99.11,241600000.0
2007-05-25 19:10:00,99.11,99.11,99.11,99.11,49600000.0
2007-05-25 19:11:00,99.11,99.12,99.11,99.11,333600000.0
2007-05-25 19:12:00,99.11,99.11,99.11,99.11,28800000.0
2007-05-25 19:13:00,99.11,99.11,99.11,99.11,48000000.0
2007-05-25 19:14:00,99.11,99.12,99.11,99.115,232500001.0
2007-05-25 19:15:00,99.115,99.12,99.11,99.12,389600000.0
2007-05-25 19:16:00,99.12,99.12,99.1,99.12,315499999.0
2007-05-25 19:17:00,99.115,99.125,99.1,99.1,582000010.0
2007-05-25 19:18:00,99.12,99.12,99.11,99.11,108800000.0
2007-05-25 19:19:00,99.11,99.12,99.11,99.11,44600000.0
2007-05-25 19:20:00,99.11,99.12,99.1,99.11,240800001.0
2007-05-25 19:21:00,99.11,99.11,99.09,99.11,234300001.0
2007-05-25 19:22:00,99.11,99.11,99.1,99.1,70400000.0
2007-05-25 19:23:00,99.1,99.11,99.09,99.09,319600000.0
2007-05-25 19:24:00,99.1,99.11,99.08,99.11,309500000.0
2007-05-25 19:25:00,99.11,99.11,99.1,99.105,71800000.0
2007-05-25 19:26:00,99.085,99.102,99.084,99.089,742300001.0
2007-05-25 19:27:00,99.11,99.12,99.11,99.11,171200000.0
2007-05-25 19:28:00,99.11,99.11,99.105,99.11,27300000.0
2007-05-25 19:29:00,99.11,99.11,99.07,99.07,93500000.0
2007-05-25 19:30:00,99.1,99.11,99.085,99.11,319399998.0
2007-05-25 19:31:00,99.11,99.11,99.1,99.11,152000000.0
2007-05-25 19:32:00,99.077,99.092,99.064,99.08,590800000.0
2007-05-25 19:33:00,99.11,99.11,99.09,99.105,124699999.0
2007-05-25 19:34:00,99.1,99.125,99.1,99.11,400100003.0
2007-05-25 19:35:00,99.11,99.125,99.1,99.11,296400006.0
2007-05-25 19:36:00,99.11,99.12,99.09,99.11,178200000.0
2007-05-25 19:37:00,99.12,99.12,99.11,99.11,31000000.0
2007-05-25 19:38:00,99.12,99.125,99.12,99.12,91200000.0
2007-05-25 19:39:00,99.12,99.12,99.11,99.11,120800000.0
2007-05-25 19:40:00,99.11,99.11,99.09,99.1,127300000.0
2007-05-25 19:41:00,99.1,99.11,99.1,99.11,116599998.0
2007-05-25 19:42:00,99.11,99.11,99.11,99.11,48000000.0
2007-05-25 19:43:00,99.11,99.11,99.11,99.11,19200000.0
2007-05-25 19:44:00,99.11,99.11,99.11,99.11,17600000.0
2007-05-25 19:45:00,99.11,99.12,99.11,99.11,29600000.0
2007-05-25 19:46:00,99.11,99.11,99.11,99.11,54400000.0
2007-05-25 19:47:00,99.11,99.12,99.06,99.09,372399999.0
2007-05-25 19:48:00,99.11,99.11,99.1,99.1,131899999.0
2007-05-25 19:49:00,99.11,99.11,99.11,99.11,4000000.0
2007-05-25 19:50:00,99.11,99.11,99.11,99.11,35200000.0
2007-05-25 19:51:00,99.11,99.12,99.11,99.11,76800000.0
2007-05-25 19:52:00,99.11,99.11,99.11,99.11,13600000.0
2007-05-25 19:53:00,99.11,99.11,99.1,99.1,144800000.0
2007-05-25 19:54:00,99.1,99.12,99.09,99.09,263000000.0
2007-05-25 19:55:00,99.09,99.11,99.09,99.1,232499999.0
2007-05-25 19:56:00,99.1,99.1,99.09,99.1,154400000.0
2007-05-25 19:57:00,99.1,99.1,99.09,99.09,120000000.0
2007-05-25 19:58:00,99.09,99.105,99.09,99.1,124000000.0
2007-05-25 19:59:00,99.1,99.1,99.08,99.095,300200000.0
2007-05-25 20:00:00,99.095,99.1,99.09,99.1,37600000.0
2007-05-25 20:01:00,99.09,99.1,99.09,99.09,47200000.0
2007-05-25 20:02:00,99.09,99.1,99.09,99.09,154500000.0
2007-05-25 20:03:00,99.09,99.1,99.08,99.1,188099997.0
2007-05-25 20:04:00,99.1,99.11,99.09,99.11,83299999.0
2007-05-25 20:05:00,99.11,99.11,99.11,99.11,38299999.0
2007-05-25 20:06:00,99.11,99.11,99.1,99.11,339099995.0
2007-05-25 20:07:00,99.11,99.115,99.1,99.1,205300002.0
2007-05-25 20:08:00,99.11,99.13,99.11,99.13,148700000.0
2007-05-25 20:09:00,99.13,99.13,99.12,99.125,174100000.0
2007-05-25 20:10:00,99.13,99.13,99.115,99.13,254400000.0
2007-05-25 20:11:00,99.125,99.125,99.12,99.12,44000000.0
2007-05-25 20:12:00,99.12,99.12,99.115,99.115,23200000.0
2007-05-25 20:13:00,99.12,99.12,99.12,99.12,8000000.0
2007-05-25 20:14:00,99.1,99.1,99.089,99.098,20000000.0
2007-05-25 20:15:00,99.115,99.12,99.11,99.12,39899999.0
2007-05-25 20:16:00,99.12,99.12,99.11,99.12,149600000.0
2007-05-25 20:17:00,99.112,99.114,99.092,99.1,58400000.0
2007-05-25 20:18:00,99.12,99.12,99.12,99.12,9600000.0
2007-05-25 20:19:00,99.09,99.117,99.074,99.117,340400000.0
2007-05-25 20:20:00,99.13,99.13,99.13,99.13,12000000.0
2007-05-25 20:21:00,99.13,99.13,99.12,99.12,40600000.0
2007-05-25 20:22:00,99.12,99.12,99.11,99.11,36800000.0
2007-05-25 20:23:00,99.12,99.12,99.1,99.1,87200000.0
2007-05-25 20:24:00,99.1,99.115,99.1,99.11,163499996.0
2007-05-25 20:25:00,99.065,99.065,99.06,99.063,4000000.0
2007-05-25 20:26:00,99.11,99.11,99.11,99.11,23900000.0
2007-05-25 20:27:00,99.11,99.11,99.1,99.1,112000000.0
2007-05-25 20:28:00,99.1,99.1,99.08,99.08,224800001.0
2007-05-25 20:29:00,99.1,99.1,99.09,99.1,137300000.0
2007-05-25 20:30:00,99.1,99.1,99.1,99.1,17600000.0
2007-05-25 20:31:00,99.1,99.1,99.1,99.1,19200000.0
2007-05-25 20:32:00,99.11,99.11,99.1,99.1,33600000.0
2007-05-25 20:33:00,99.1,99.1,99.1,99.1,9600000.0
2007-05-25 20:34:00,99.1,99.11,99.1,99.11,73499999.0
2007-05-25 20:35:00,99.11,99.11,99.1,99.1,157300002.0
2007-05-25 20:36:00,99.11,99.11,99.11,99.11,42400000.0
2007-05-25 20:37:00,99.11,99.125,99.11,99.12,211200000.0
2007-05-25 20:38:00,99.125,99.125,99.12,99.12,124800000.0
2007-05-25 20:39:00,99.125,99.13,99.12,99.13,124000000.0
2007-05-25 20:40:00,99.125,99.125,99.12,99.12,23200000.0
2007-05-25 20:41:00,99.12,99.12,99.12,99.12,24000000.0
2007-05-25 20:42:00,99.12,99.12,99.11,99.11,39200000.0
2007-05-25 20:43:00,99.11,99.12,99.1,99.11,251900001.0
2007-05-25 20:44:00,99.12,99.12,99.11,99.11,18400000.0
2007-05-25 20:45:00,99.11,99.11,99.1,99.1,19200000.0
2007-05-25 20:46:00,99.1,99.1,99.1,99.1,518400000.0
2007-05-25 20:47:00,99.1,99.1,99.1,99.1,23200000.0
2007-05-25 20:48:00,99.1,99.1,99.1,99.1,240000000.0
2007-05-25 20:49:00,99.1,99.1,99.1,99.1,12000000.0
2007-05-25 20:50:00,99.105,99.11,99.1,99.11,143700000.0
2007-05-25 20:51:00,99.064,99.095,99.064,99.095,192900000.0
2007-05-25 20:52:00,99.11,99.12,99.11,99.12,55200000.0
2007-05-25 20:53:00,99.115,99.115,99.1,99.11,120899998.0
2007-05-25 20:54:00,99.11,99.11,99.11,99.11,21600000.0
2007-05-25 20:55:00,99.11,99.11,99.1,99.11,87900001.0
2007-05-25 20:56:00,99.11,99.11,99.1,99.1,90199998.0
2007-05-25 20:57:00,99.11,99.11,99.11,99.11,64000000.0
2007-05-25 20:58:00,99.11,99.11,99.11,99.11,27200000.0
2007-05-25 20:59:00,99.11,99.11,99.1,99.11,198900000.0
2007-05-25 21:00:00,99.11,99.11,99.09,99.1,228799999.0
2007-05-25 21:01:00,99.1,99.11,99.09,99.11,72599999.0
2007-05-25 21:02:00,99.1,99.11,99.09,99.11,155499997.0
2007-05-25 21:03:00,99.11,99.11,99.09,99.1,94400000.0
2007-05-25 21:04:00,99.1,99.105,99.095,99.1,176000000.0
2007-05-25 21:05:00,99.1,99.12,99.1,99.1,228000000.0
2007-05-25 21:06:00,99.1,99.12,99.09,99.11,266600000.0
2007-05-25 21:07:00,99.11,99.13,99.1,99.12,458199998.0
2007-05-25 21:08:00,99.12,99.155,99.12,99.155,580199999.0
2007-05-25 21:09:00,99.155,99.16,99.14,99.155,488299999.0
2007-05-25 21:10:00,99.155,99.16,99.14,99.16,124799999.0
2007-05-25 21:11:00,99.16,99.16,99.13,99.16,41999999.0
2007-05-25 21:12:00,99.16,99.16,99.14,99.15,133600000.0
2007-05-25 21:13:00,99.15,99.16,99.15,99.15,158400000.0
2007-05-25 21:14:00,99.15,99.15,99.14,99.14,113600000.0
2007-05-25 21:15:00,99.14,99.15,99.14,99.15,65600000.0
2007-05-25 21:16:00,99.15,99.15,99.14,99.15,40800000.0
2007-05-25 21:17:00,99.15,99.15,99.12,99.13,384500000.0
2007-05-25 21:18:00,99.13,99.135,99.1,99.12,518000001.0
2007-05-25 21:19:00,99.12,99.125,99.115,99.12,105200000.0
2007-05-25 21:20:00,99.12,99.12,99.12,99.12,24000000.0
2007-05-25 21:21:00,99.114,99.114,99.087,99.092,41600000.0
2007-05-25 21:22:00,99.09,99.111,99.08,99.107,149600000.0
2007-05-25 21:23:00,99.12,99.12,99.12,99.12,29600000.0
2007-05-25 21:24:00,99.099,99.106,99.091,99.102,9600000.0
2007-05-25 21:25:00,99.12,99.12,99.11,99.12,74400000.0
2007-05-25 21:26:00,99.12,99.12,99.09,99.12,192800000.0
2007-05-25 21:27:00,99.12,99.12,99.115,99.115,80700000.0
2007-05-25 21:28:00,99.12,99.13,99.11,99.11,125400001.0
2007-05-25 21:29:00,99.115,99.12,99.11,99.115,67200000.0
2007-05-25 21:30:00,99.12,99.12,99.11,99.11,173199999.0
2007-05-25 21:31:00,99.11,99.11,99.11,99.11,37600000.0
2007-05-25 21:32:00,99.11,99.11,99.1,99.11,200900000.0
2007-05-25 21:33:00,99.11,99.12,99.09,99.12,122299999.0
2007-05-25 21:34:00,99.115,99.125,99.07,99.12,513600010.0
2007-05-25 21:35:00,99.11,99.12,99.09,99.09,475500003.0
2007-05-25 21:36:00,99.12,99.13,99.1,99.12,104200002.0
2007-05-25 21:37:00,99.1,99.115,99.1,99.115,41400000.0
2007-05-25 21:38:00,99.12,99.12,99.11,99.11,113600000.0
2007-05-25 21:39:00,99.097,99.111,99.069,99.069,66000000.0
2007-05-25 21:40:00,99.11,99.11,99.11,99.11,39700000.0
2007-05-25 21:41:00,99.11,99.12,99.11,99.115,42400000.0
2007-05-25 21:42:00,99.12,99.13,99.11,99.13,156699999.0
2007-05-25 21:43:00,99.13,99.13,99.11,99.13,126200002.0
2007-05-25 21:44:00,99.12,99.14,99.12,99.13,110000000.0
2007-05-25 21:45:00,99.135,99.155,99.13,99.135,279099999.0
2007-05-25 21:46:00,99.14,99.15,99.12,99.13,166800001.0
2007-05-25 21:47:00,99.13,99.15,99.13,99.14,217300000.0
2007-05-25 21:48:00,99.14,99.15,99.14,99.15,73600000.0
2007-05-25 21:49:00,99.145,99.145,99.13,99.14,133000000.0
2007-05-25 21:50:00,99.14,99.14,99.13,99.14,55700000.0
2007-05-25 21:51:00,99.135,99.135,99.13,99.13,20000000.0
2007-05-25 21:52:00,99.13,99.13,99.12,99.12,60699998.0
2007-05-25 21:53:00,99.13,99.14,99.13,99.13,67200000.0
2007-05-25 21:54:00,99.14,99.14,99.12,99.12,74899997.0
2007-05-25 21:55:00,99.13,99.145,99.12,99.14,345200000.0
2007-05-25 21:56:00,99.145,99.15,99.13,99.135,83900001.0
2007-05-25 21:57:00,99.14,99.14,99.13,99.14,86100000.0
2007-05-25 21:58:00,99.14,99.14,99.13,99.13,152800000.0
2007-05-25 21:59:00,99.13,99.13,99.13,99.13,104000000.0
2007-05-25 22:00:00,99.13,99.13,99.12,99.13,135200000.0
2007-05-25 22:01:00,99.13,99.13,99.13,99.13,10400000.0
2007-05-25 22:02:00,99.13,99.13,99.12,99.13,118999999.0
2007-05-25 22:03:00,99.115,99.13,99.11,99.12,262099999.0
2007-05-25 22:04:00,99.12,99.12,99.12,99.12,55100000.0
2007-05-25 22:05:00,99.11,99.12,99.08,99.11,272499999.0
2007-05-25 22:06:00,99.12,99.12,99.09,99.115,187400000.0
2007-05-25 22:07:00,99.11,99.12,99.1,99.12,179200000.0
2007-05-25 22:08:00,99.12,99.14,99.12,99.14,58400000.0
2007-05-25 22:09:00,99.14,99.145,99.12,99.145,204699999.0
2007-05-25 22:10:00,99.15,99.15,99.1,99.13,298299999.0
2007-05-25 22:11:00,99.13,99.15,99.11,99.12,159700000.0
2007-05-25 22:12:00,99.14,99.14,99.12,99.12,24800000.0
2007-05-25 22:13:00,99.12,99.12,99.12,99.12,30400000.0
2007-05-25 22:14:00,99.14,99.15,99.13,99.13,91300000.0
2007-05-25 22:15:00,99.15,99.15,99.14,99.15,79200000.0
2007-05-25 22:16:00,99.135,99.16,99.12,99.16,312300000.0
2007-05-25 22:17:00,99.13,99.14,99.1,99.11,405900000.0
2007-05-25 22:18:00,99.1,99.135,99.1,99.11,113900000.0
2007-05-25 22:19:00,99.11,99.13,99.11,99.11,52300001.0
2007-05-25 22:20:00,99.11,99.13,99.1,99.12,108300000.0
2007-05-25 22:21:00,99.115,99.115,99.11,99.115,43200000.0
2007-05-25 22:22:00,99.12,99.12,99.115,99.115,82300000.0
2007-05-25 22:23:00,99.12,99.12,99.12,99.12,6400000.0
2007-05-25 22:24:00,99.115,99.17,99.1,99.14,355700000.0
2007-05-25 22:25:00,99.16,99.18,99.12,99.155,275000002.0
2007-05-25 22:26:00,99.15,99.175,99.12,99.13,243000003.0
2007-05-25 22:27:00,99.17,99.195,99.13,99.18,322499999.0
2007-05-25 22:28:00,99.18,99.21,99.11,99.205,402800000.0
2007-05-25 22:29:00,99.2,99.2,99.15,99.2,322799998.0
2007-05-25 22:30:00,99.2,99.205,99.14,99.18,264500001.0
2007-05-25 22:31:00,99.18,99.19,99.14,99.16,467300000.0
2007-05-25 22:32:00,99.15,99.17,99.13,99.16,310999999.0
2007-05-25 22:33:00,99.14,99.16,99.14,99.16,127600000.0
2007-05-25 22:34:00,99.16,99.16,99.13,99.15,141200000.0
2007-05-25 22:35:00,99.15,99.16,99.145,99.16,64000000.0
2007-05-25 22:36:00,99.155,99.17,99.13,99.17,147000000.0
2007-05-25 22:37:00,99.15,99.17,99.15,99.17,119900001.0
2007-05-25 22:38:00,99.17,99.17,99.17,99.17,4000000.0
2007-05-25 22:39:00,99.17,99.19,99.14,99.18,111600000.0
2007-05-25 22:40:00,99.18,99.18,99.14,99.17,159300000.0
2007-05-25 22:41:00,99.17,99.17,99.13,99.17,100399999.0
2007-05-25 22:42:00,99.17,99.17,99.15,99.165,35200000.0
2007-05-25 22:43:00,99.17,99.17,99.17,99.17,9600000.0
2007-05-25 22:44:00,99.17,99.17,99.14,99.16,104600000.0
2007-05-25 22:45:00,99.17,99.17,99.125,99.13,140600000.0
2007-05-25 22:46:00,99.14,99.15,99.09,99.15,202700000.0
2007-05-25 22:47:00,99.15,99.16,99.11,99.13,298500000.0
2007-05-25 22:48:00,99.15,99.16,99.15,99.16,12000000.0
2007-05-25 22:49:00,99.16,99.16,99.13,99.15,186000000.0
2007-05-25 22:50:00,99.15,99.15,99.1,99.145,331700000.0
2007-05-25 22:51:00,99.14,99.14,99.1,99.14,53500000.0
2007-05-25 22:52:00,99.14,99.14,99.14,99.14,8000000.0
2007-05-25 22:53:00,99.14,99.16,99.115,99.16,363900003.0
2007-05-25 22:54:00,99.13,99.16,99.13,99.16,188800001.0
2007-05-25 22:55:00,99.155,99.16,99.13,99.15,63100000.0
2007-05-25 22:56:00,99.13,99.15,99.09,99.11,180000000.0
2007-05-25 22:57:00,99.14,99.17,99.11,99.14,182700000.0
2007-05-25 22:58:00,99.14,99.155,99.09,99.135,247200000.0
2007-05-25 22:59:00,99.12,99.12,99.1,99.12,36800000.0
2007-05-27 23:00:00,99.108,99.11,99.082,99.082,344600000.0
2007-05-27 23:01:00,99.072,99.095,99.072,99.095,139200000.0
2007-05-27 23:02:00,99.11,99.11,99.11,99.11,9500000.0
2007-05-27 23:03:00,99.11,99.141,99.11,99.141,108800000.0
2007-05-27 23:04:00,99.115,99.123,99.11,99.12,225899998.0
2007-05-27 23:05:00,99.15,99.15,99.15,99.15,12000000.0
2007-05-27 23:06:00,99.089,99.117,99.089,99.117,81700000.0
2007-05-27 23:07:00,99.16,99.16,99.153,99.16,158200000.0
2007-05-27 23:08:00,99.124,99.156,99.124,99.156,99700000.0
2007-05-27 23:09:00,99.135,99.135,99.12,99.127,339200001.0
2007-05-27 23:10:00,99.152,99.154,99.134,99.134,182400000.0
2007-05-27 23:11:00,99.16,99.165,99.15,99.15,343500000.0
2007-05-27 23:12:00,99.12,99.13,99.12,99.123,147000000.0
2007-05-27 23:13:00,99.151,99.151,99.11,99.11,279700000.0
2007-05-27 23:14:00,99.12,99.15,99.12,99.15,67700000.0
2007-05-27 23:15:00,99.145,99.148,99.139,99.147,135600000.0
2007-05-27 23:16:00,99.154,99.154,99.131,99.132,194400000.0
2007-05-27 23:17:00,99.12,99.12,99.115,99.117,70400000.0
2007-05-27 23:18:00,99.11,99.11,99.11,99.11,14300000.0
2007-05-27 23:19:00,99.097,99.155,99.097,99.155,90800000.0
2007-05-27 23:20:00,99.12,99.12,99.12,99.12,14300000.0
2007-05-27 23:21:00,99.11,99.11,99.1,99.1,28600000.0
2007-05-27 23:22:00,99.123,99.136,99.121,99.136,120800000.0
2007-05-27 23:23:00,99.11,99.11,99.1,99.1,42900000.0
2007-05-27 23:24:00,99.135,99.135,99.125,99.125,20800000.0
2007-05-27 23:25:00,99.15,99.15,99.15,99.15,10400000.0
2007-05-27 23:26:00,99.098,99.098,99.092,99.092,12000000.0
2007-05-27 23:27:00,99.094,99.141,99.094,99.141,122600000.0
2007-05-27 23:28:00,99.11,99.11,99.1,99.1,28600000.0
2007-05-27 23:29:00,99.138,99.138,99.112,99.112,36800000.0
2007-05-27 23:30:00,99.083,99.125,99.079,99.125,54400000.0
2007-05-27 23:31:00,99.087,99.102,99.087,99.099,90400000.0
2007-05-27 23:32:00,99.083,99.122,99.083,99.11,144000000.0
2007-05-27 23:33:00,99.13,99.135,99.125,99.13,249500001.0
2007-05-27 23:34:00,99.096,99.106,99.064,99.1,171200000.0
2007-05-27 23:35:00,99.11,99.11,99.105,99.108,44000000.0
2007-05-27 23:36:00,99.094,99.1,99.088,99.093,425400000.0
2007-05-27 23:37:00,99.115,99.123,99.115,99.116,224700001.0
2007-05-27 23:38:00,99.073,99.117,99.073,99.08,185600000.0
2007-05-27 23:39:00,99.1,99.108,99.1,99.108,107900001.0
2007-05-27 23:40:00,99.119,99.121,99.093,99.093,102800000.0
2007-05-27 23:41:00,99.125,99.13,99.125,99.125,87100001.0
2007-05-27 23:42:00,99.11,99.13,99.1,99.1,56500000.0
2007-05-27 23:43:00,99.1,99.11,99.1,99.11,42900000.0
2007-05-27 23:44:00,99.13,99.13,99.11,99.11,57300000.0
2007-05-27 23:45:00,99.11,99.14,99.11,99.14,92400000.0
2007-05-27 23:46:00,99.13,99.14,99.12,99.13,135300000.0
2007-05-27 23:47:00,99.14,99.14,99.14,99.14,4000000.0
2007-05-27 23:48:00,99.14,99.14,99.14,99.14,16000000.0
2007-05-27 23:49:00,99.14,99.16,99.13,99.15,221400000.0
2007-05-27 23:50:00,99.14,99.19,99.14,99.17,282599999.0
2007-05-27 23:51:00,99.14,99.18,99.12,99.16,308600000.0
2007-05-27 23:52:00,99.149,99.149,99.126,99.14,278400000.0
2007-05-27 23:53:00,99.15,99.15,99.15,99.15,14300000.0
2007-05-27 23:54:00,99.15,99.16,99.12,99.12,43700000.0
2007-05-27 23:55:00,99.14,99.14,99.14,99.14,2400000.0
2007-05-27 23:56:00,99.13,99.14,99.13,99.14,23900000.0
2007-05-27 23:57:00,99.09,99.11,99.08,99.08,128100000.0
2007-05-27 23:58:00,99.1,99.1,99.07,99.07,117599999.0
2007-05-27 23:59:00,99.08,99.11,99.07,99.08,190699996.0
2007-05-28 00:00:00,99.08,99.1,99.08,99.09,156599999.0
2007-05-28 00:01:00,99.1,99.1,99.08,99.09,120100000.0
2007-05-28 00:02:00,99.09,99.12,99.09,99.11,99500000.0
2007-05-28 00:03:00,99.09,99.12,99.09,99.09,22800000.0
2007-05-28 00:04:00,99.08,99.1,99.08,99.1,19900000.0
2007-05-28 00:05:00,99.09,99.09,99.08,99.09,74700000.0
2007-05-28 00:06:00,99.1,99.11,99.06,99.11,309999998.0
2007-05-28 00:07:00,99.09,99.13,99.09,99.13,122599999.0
2007-05-28 00:08:00,99.14,99.14,99.14,99.14,2400000.0
2007-05-28 00:09:00,99.13,99.14,99.11,99.12,230100000.0
2007-05-28 00:10:00,99.13,99.13,99.09,99.12,440499994.0
2007-05-28 00:11:00,99.11,99.14,99.09,99.13,326599998.0
2007-05-28 00:12:00,99.14,99.14,99.12,99.13,140900000.0
2007-05-28 00:13:00,99.13,99.13,99.13,99.13,19100000.0
2007-05-28 00:14:00,99.13,99.15,99.13,99.13,336700000.0
2007-05-28 00:15:00,99.14,99.15,99.14,99.15,46200000.0
2007-05-28 00:16:00,99.14,99.16,99.13,99.16,82900002.0
2007-05-28 00:17:00,99.16,99.17,99.13,99.13,85200000.0
2007-05-28 00:18:00,99.14,99.14,99.14,99.14,45400000.0
2007-05-28 00:19:00,99.15,99.18,99.12,99.16,227999998.0
2007-05-28 00:20:00,99.14,99.17,99.13,99.14,66900000.0
2007-05-28 00:21:00,99.13,99.14,99.13,99.14,40600000.0
2007-05-28 00:22:00,99.14,99.14,99.13,99.14,64700001.0
2007-05-28 00:23:00,99.12,99.17,99.12,99.14,103600001.0
2007-05-28 00:24:00,99.15,99.15,99.14,99.14,193500000.0
2007-05-28 00:25:00,99.14,99.14,99.13,99.14,159999999.0
2007-05-28 00:26:00,99.14,99.15,99.14,99.14,107400001.0
2007-05-28 00:27:00,99.14,99.14,99.14,99.14,117700002.0
2007-05-28 00:28:00,99.12,99.16,99.11,99.12,247499998.0
2007-05-28 00:29:00,99.13,99.15,99.1,99.1,372299995.0
2007-05-28 00:30:00,99.11,99.13,99.11,99.11,50600001.0
2007-05-28 00:31:00,99.13,99.13,99.11,99.12,143599999.0
2007-05-28 00:32:00,99.141,99.143,99.126,99.141,120900002.0
2007-05-28 00:33:00,99.13,99.13,99.12,99.12,64499998.0
2007-05-28 00:34:00,99.14,99.14,99.14,99.14,45400000.0
2007-05-28 00:35:00,99.14,99.15,99.14,99.15,27100001.0
2007-05-28 00:36:00,99.14,99.16,99.14,99.16,27200000.0
2007-05-28 00:37:00,99.14,99.14,99.13,99.13,88300001.0
2007-05-28 00:38:00,99.16,99.16,99.15,99.15,73200000.0
2007-05-28 00:39:00,99.16,99.16,99.15,99.15,25500000.0
2007-05-28 00:40:00,99.17,99.17,99.14,99.16,58200002.0
2007-05-28 00:41:00,99.15,99.15,99.15,99.15,121700006.0
2007-05-28 00:42:00,99.16,99.16,99.14,99.14,25500000.0
2007-05-28 00:43:00,99.16,99.16,99.14,99.16,36299999.0
2007-05-28 00:44:00,99.16,99.16,99.15,99.15,134200004.0
2007-05-28 00:45:00,99.16,99.16,99.15,99.15,25500000.0
2007-05-28 00:46:00,99.15,99.18,99.15,99.15,61300000.0
2007-05-28 00:47:00,99.18,99.18,99.18,99.18,4000000.0
2007-05-28 00:48:00,99.17,99.17,99.17,99.17,105100000.0
2007-05-28 00:49:00,99.17,99.23,99.17,99.2,266699996.0
2007-05-28 00:50:00,99.2,99.23,99.18,99.21,356200000.0
2007-05-28 00:51:00,99.22,99.23,99.19,99.22,149799998.0
2007-05-28 00:52:00,99.22,99.22,99.19,99.22,37600000.0
2007-05-28 00:53:00,99.22,99.22,99.19,99.19,175900000.0
2007-05-28 00:54:00,99.22,99.22,99.19,99.19,19900000.0
2007-05-28 00:55:00,99.19,99.21,99.17,99.17,121400000.0
2007-05-28 00:56:00,99.18,99.22,99.18,99.18,88299999.0
2007-05-28 00:57:00,99.18,99.21,99.18,99.19,321900000.0
2007-05-28 00:58:00,99.19,99.22,99.18,99.22,218800003.0
2007-05-28 00:59:00,99.23,99.24,99.2,99.22,96700000.0
2007-05-28 01:00:00,99.23,99.23,99.19,99.22,159499998.0
2007-05-28 01:01:00,99.21,99.22,99.21,99.21,48800000.0
2007-05-28 01:02:00,99.21,99.22,99.18,99.21,160699999.0
2007-05-28 01:03:00,99.22,99.22,99.2,99.21,143599999.0
2007-05-28 01:04:00,99.22,99.23,99.22,99.22,32000000.0
2007-05-28 01:05:00,99.21,99.23,99.21,99.22,168099994.0
2007-05-28 01:06:00,99.22,99.23,99.22,99.22,28800000.0
2007-05-28 01:07:00,99.22,99.23,99.2,99.22,78200000.0
2007-05-28 01:08:00,99.22,99.23,99.2,99.2,36800000.0
2007-05-28 01:09:00,99.22,99.22,99.18,99.21,148099996.0
2007-05-28 01:10:00,99.21,99.22,99.2,99.22,32000000.0
2007-05-28 01:11:00,99.22,99.22,99.18,99.22,66200000.0
2007-05-28 01:12:00,99.21,99.22,99.17,99.19,213900002.0
2007-05-28 01:13:00,99.19,99.21,99.19,99.21,84500000.0
2007-05-28 01:14:00,99.21,99.21,99.19,99.19,42999999.0
2007-05-28 01:15:00,99.21,99.21,99.17,99.21,75900000.0
2007-05-28 01:16:00,99.19,99.21,99.19,99.21,8800000.0
2007-05-28 01:17:00,99.19,99.23,99.18,99.19,251300000.0
2007-05-28 01:18:00,99.19,99.22,99.18,99.19,114500000.0
2007-05-28 01:19:00,99.19,99.22,99.18,99.19,164800000.0
2007-05-28 01:20:00,99.192,99.199,99.187,99.187,70400000.0
2007-05-28 01:21:00,99.19,99.22,99.19,99.22,93100000.0
2007-05-28 01:22:00,99.19,99.22,99.19,99.21,114000001.0
2007-05-28 01:23:00,99.21,99.21,99.21,99.21,2400000.0
2007-05-28 01:24:00,99.21,99.21,99.2,99.2,11200000.0
2007-05-28 01:25:00,99.21,99.21,99.15,99.18,198800000.0
2007-05-28 01:26:00,99.18,99.2,99.17,99.18,87600000.0
2007-05-28 01:27:00,99.18,99.2,99.16,99.18,55100000.0
2007-05-28 01:28:00,99.18,99.2,99.17,99.2,24000000.0
2007-05-28 01:29:00,99.2,99.2,99.18,99.18,4000000.0
2007-05-28 01:30:00,99.18,99.19,99.18,99.19,21200000.0
2007-05-28 01:31:00,99.19,99.2,99.19,99.2,25600000.0
2007-05-28 01:32:00,99.17,99.2,99.17,99.17,20800000.0
2007-05-28 01:33:00,99.2,99.2,99.17,99.2,94400000.0
2007-05-28 01:34:00,99.19,99.2,99.18,99.19,49800000.0
2007-05-28 01:35:00,99.19,99.19,99.19,99.19,6400000.0
2007-05-28 01:36:00,99.165,99.188,99.165,99.18,145700000.0
2007-05-28 01:37:00,99.19,99.22,99.17,99.2,269799996.0
2007-05-28 01:38:00,99.2,99.21,99.19,99.19,84599999.0
2007-05-28 01:39:00,99.19,99.22,99.17,99.19,384899994.0
2007-05-28 01:40:00,99.19,99.21,99.18,99.19,93200000.0
2007-05-28 01:41:00,99.19,99.21,99.19,99.19,133200000.0
2007-05-28 01:42:00,99.19,99.21,99.19,99.2,110900000.0
2007-05-28 01:43:00,99.17,99.2,99.16,99.19,107200000.0
2007-05-28 01:44:00,99.19,99.2,99.17,99.19,48700000.0
2007-05-28 01:45:00,99.191,99.201,99.181,99.19,410600002.0
2007-05-28 01:46:00,99.19,99.21,99.19,99.2,102100000.0
2007-05-28 01:47:00,99.2,99.2,99.2,99.2,10400000.0
2007-05-28 01:48:00,99.186,99.188,99.165,99.168,323699999.0
2007-05-28 01:49:00,99.2,99.2,99.18,99.2,16000000.0
2007-05-28 01:50:00,99.2,99.21,99.18,99.2,51700000.0
2007-05-28 01:51:00,99.19,99.19,99.18,99.18,20800000.0
2007-05-28 01:52:00,99.19,99.19,99.17,99.18,49099999.0
2007-05-28 01:53:00,99.17,99.19,99.17,99.18,30000000.0
2007-05-28 01:54:00,99.19,99.19,99.17,99.17,25200000.0
2007-05-28 01:55:00,99.2,99.2,99.16,99.16,76600000.0
2007-05-28 01:56:00,99.16,99.19,99.15,99.19,114600000.0
2007-05-28 01:57:00,99.18,99.19,99.18,99.19,16800000.0
2007-05-28 01:58:00,99.16,99.2,99.15,99.19,149900001.0
2007-05-28 01:59:00,99.19,99.2,99.18,99.18,59800000.0
2007-05-28 02:00:00,99.19,99.19,99.18,99.18,44800000.0
2007-05-28 02:01:00,99.18,99.19,99.16,99.18,66200002.0
2007-05-28 02:02:00,99.18,99.19,99.14,99.16,170400002.0
2007-05-28 02:03:00,99.16,99.19,99.16,99.16,200000003.0
2007-05-28 02:04:00,99.16,99.19,99.16,99.16,408600010.0
2007-05-28 02:05:00,99.16,99.18,99.16,99.18,62200000.0
2007-05-28 02:06:00,99.16,99.18,99.16,99.18,47000001.0
2007-05-28 02:07:00,99.18,99.18,99.14,99.17,102300000.0
2007-05-28 02:08:00,99.17,99.17,99.14,99.17,151099999.0
2007-05-28 02:09:00,99.15,99.18,99.14,99.17,179400000.0
2007-05-28 02:10:00,99.17,99.18,99.13,99.18,147999997.0
2007-05-28 02:11:00,99.18,99.18,99.16,99.16,55000000.0
2007-05-28 02:12:00,99.16,99.18,99.15,99.16,113800000.0
2007-05-28 02:13:00,99.17,99.19,99.17,99.18,167700000.0
2007-05-28 02:14:00,99.17,99.17,99.14,99.14,237799999.0
2007-05-28 02:15:00,99.15,99.16,99.13,99.15,219700002.0
2007-05-28 02:16:00,99.15,99.15,99.14,99.15,84000000.0
2007-05-28 02:17:00,99.16,99.17,99.16,99.16,139900000.0
2007-05-28 02:18:00,99.16,99.16,99.16,99.16,23200000.0
2007-05-28 02:19:00,99.15,99.16,99.15,99.15,63200000.0
2007-05-28 02:20:00,99.118,99.14,99.118,99.12,73100000.0
2007-05-28 02:21:00,99.15,99.16,99.14,99.16,193799996.0
2007-05-28 02:22:00,99.16,99.16,99.15,99.16,77600000.0
2007-05-28 02:23:00,99.15,99.16,99.15,99.16,33400000.0
2007-05-28 02:24:00,99.17,99.17,99.16,99.16,77100000.0
2007-05-28 02:25:00,99.15,99.16,99.15,99.15,86400000.0
2007-05-28 02:26:00,99.16,99.16,99.1,99.15,167700001.0
2007-05-28 02:27:00,99.15,99.16,99.15,99.16,47100000.0
2007-05-28 02:28:00,99.16,99.17,99.11,99.15,159400001.0
2007-05-28 02:29:00,99.14,99.16,99.14,99.15,43100000.0
2007-05-28 02:30:00,99.15,99.15,99.13,99.14,120800000.0
2007-05-28 02:31:00,99.14,99.15,99.14,99.15,56800000.0
2007-05-28 02:32:00,99.15,99.15,99.13,99.15,63800000.0
2007-05-28 02:33:00,99.14,99.14,99.13,99.13,64700000.0
2007-05-28 02:34:00,99.13,99.15,99.13,99.14,104900000.0
2007-05-28 02:35:00,99.15,99.15,99.14,99.14,44800000.0
2007-05-28 02:36:00,99.13,99.14,99.13,99.14,120400003.0
2007-05-28 02:37:00,99.14,99.14,99.14,99.14,4000000.0
2007-05-28 02:38:00,99.14,99.14,99.14,99.14,44000000.0
2007-05-28 02:39:00,99.14,99.15,99.13,99.14,40700000.0
2007-05-28 02:40:00,99.14,99.14,99.13,99.14,42400000.0
2007-05-28 02:41:00,99.14,99.15,99.14,99.15,23200000.0
2007-05-28 02:42:00,99.15,99.15,99.1,99.14,239200000.0
2007-05-28 02:43:00,99.12,99.14,99.12,99.13,60700000.0
2007-05-28 02:44:00,99.12,99.15,99.12,99.14,152600000.0
2007-05-28 02:45:00,99.13,99.14,99.12,99.14,245899998.0
2007-05-28 02:46:00,99.14,99.14,99.11,99.11,141000000.0
2007-05-28 02:47:00,99.11,99.13,99.1,99.13,217000000.0
2007-05-28 02:48:00,99.13,99.13,99.11,99.11,108000000.0
2007-05-28 02:49:00,99.12,99.12,99.1,99.12,151300002.0
2007-05-28 02:50:00,99.1,99.12,99.08,99.11,259600000.0
2007-05-28 02:51:00,99.11,99.12,99.1,99.12,165400000.0
2007-05-28 02:52:00,99.11,99.12,99.09,99.11,183800000.0
2007-05-28 02:53:00,99.11,99.11,99.08,99.11,385900000.0
2007-05-28 02:54:00,99.11,99.12,99.09,99.09,206099999.0
2007-05-28 02:55:00,99.1,99.12,99.08,99.08,206500000.0
2007-05-28 02:56:00,99.1,99.12,99.1,99.11,180800000.0
2007-05-28 02:57:00,99.12,99.13,99.09,99.12,246900000.0
2007-05-28 02:58:00,99.11,99.14,99.1,99.13,214500000.0
2007-05-28 02:59:00,99.13,99.16,99.12,99.14,188400001.0
2007-05-28 03:00:00,99.14,99.15,99.12,99.12,418500000.0
2007-05-28 03:01:00,99.12,99.13,99.11,99.12,97600000.0
2007-05-28 03:02:00,99.12,99.13,99.08,99.12,144999999.0
2007-05-28 03:03:00,99.11,99.13,99.1,99.13,63900001.0
2007-05-28 03:04:00,99.13,99.13,99.1,99.12,30400000.0
2007-05-28 03:05:00,99.12,99.12,99.1,99.12,203400000.0
2007-05-28 03:06:00,99.11,99.14,99.11,99.12,85600000.0
2007-05-28 03:07:00,99.13,99.14,99.12,99.12,82500000.0
2007-05-28 03:08:00,99.12,99.14,99.12,99.14,105500000.0
2007-05-28 03:09:00,99.12,99.13,99.1,99.13,50000000.0
2007-05-28 03:10:00,99.1,99.13,99.1,99.11,49100000.0
2007-05-28 03:11:00,99.11,99.13,99.1,99.12,91899999.0
2007-05-28 03:12:00,99.13,99.13,99.12,99.13,10300000.0
2007-05-28 03:13:00,99.12,99.14,99.12,99.12,17200000.0
2007-05-28 03:14:00,99.12,99.13,99.12,99.12,17600000.0
2007-05-28 03:15:00,99.13,99.13,99.11,99.12,110400000.0
2007-05-28 03:16:00,99.12,99.13,99.09,99.1,122999999.0
2007-05-28 03:17:00,99.13,99.14,99.11,99.14,280500001.0
2007-05-28 03:18:00,99.12,99.14,99.11,99.13,244399998.0
2007-05-28 03:19:00,99.14,99.14,99.11,99.13,259199999.0
2007-05-28 03:20:00,99.12,99.14,99.11,99.14,204600003.0
2007-05-28 03:21:00,99.14,99.14,99.13,99.14,88700000.0
2007-05-28 03:22:00,99.114,99.136,99.1,99.132,227800001.0
2007-05-28 03:23:00,99.14,99.14,99.14,99.14,18400000.0
2007-05-28 03:24:00,99.14,99.14,99.12,99.12,267400001.0
2007-05-28 03:25:00,99.12,99.15,99.12,99.14,327300004.0
2007-05-28 03:26:00,99.14,99.14,99.12,99.13,41800000.0
2007-05-28 03:27:00,99.13,99.13,99.12,99.12,34300000.0
2007-05-28 03:28:00,99.13,99.13,99.13,99.13,12800000.0
2007-05-28 03:29:00,99.14,99.14,99.11,99.14,59900000.0
2007-05-28 03:30:00,99.14,99.15,99.11,99.13,127700000.0
2007-05-28 03:31:00,99.13,99.14,99.1,99.13,209800002.0
2007-05-28 03:32:00,99.12,99.12,99.11,99.11,67200000.0
2007-05-28 03:33:00,99.13,99.14,99.12,99.14,124600000.0
2007-05-28 03:34:00,99.14,99.15,99.12,99.13,186700001.0
2007-05-28 03:35:00,99.12,99.15,99.12,99.14,55800000.0
2007-05-28 03:36:00,99.13,99.13,99.13,99.13,8000000.0
2007-05-28 03:37:00,99.12,99.13,99.12,99.12,39200000.0
2007-05-28 03:38:00,99.12,99.13,99.12,99.12,80000000.0
2007-05-28 03:39:00,99.13,99.13,99.11,99.13,87099999.0
2007-05-28 03:40:00,99.105,99.113,99.092,99.098,521399998.0
2007-05-28 03:41:00,99.12,99.13,99.11,99.11,28800000.0
2007-05-28 03:42:00,99.12,99.12,99.09,99.09,101300002.0
2007-05-28 03:43:00,99.13,99.13,99.1,99.1,60800000.0
2007-05-28 03:44:00,99.13,99.13,99.12,99.12,12600000.0
2007-05-28 03:45:00,99.1,99.12,99.1,99.12,43900000.0
2007-05-28 03:46:00,99.12,99.12,99.12,99.12,31200000.0
2007-05-28 03:47:00,99.12,99.13,99.12,99.13,43200000.0
2007-05-28 03:48:00,99.13,99.13,99.1,99.1,163100000.0
2007-05-28 03:49:00,99.11,99.12,99.11,99.11,74400000.0
2007-05-28 03:50:00,99.12,99.12,99.1,99.11,129700000.0
2007-05-28 03:51:00,99.11,99.11,99.08,99.1,212600002.0
2007-05-28 03:52:00,99.11,99.11,99.07,99.08,176100000.0
2007-05-28 03:53:00,99.075,99.078,99.075,99.078,16000000.0
2007-05-28 03:54:00,99.1,99.1,99.1,99.1,52000000.0
2007-05-28 03:55:00,99.1,99.11,99.1,99.11,35200000.0
2007-05-28 03:56:00,99.11,99.11,99.1,99.1,55200000.0
2007-05-28 03:57:00,99.1,99.1,99.09,99.09,44000000.0
2007-05-28 03:58:00,99.09,99.09,99.09,99.09,8000000.0
2007-05-28 03:59:00,99.09,99.1,99.09,99.09,245600000.0
2007-05-28 04:00:00,99.09,99.1,99.08,99.1,140600000.0
2007-05-28 04:01:00,99.1,99.1,99.09,99.1,48800000.0
2007-05-28 04:02:00,99.11,99.11,99.08,99.11,85400001.0
2007-05-28 04:03:00,99.11,99.12,99.08,99.08,144399997.0
2007-05-28 04:04:00,99.11,99.11,99.11,99.11,6400000.0
2007-05-28 04:05:00,99.11,99.12,99.1,99.1,81200000.0
2007-05-28 04:06:00,99.12,99.12,99.11,99.12,43500000.0
2007-05-28 04:07:00,99.12,99.12,99.12,99.12,27200000.0
2007-05-28 04:08:00,99.12,99.14,99.11,99.14,218500000.0
2007-05-28 04:09:00,99.14,99.14,99.13,99.13,64700000.0
2007-05-28 04:10:00,99.082,99.103,99.077,99.103,105000000.0
2007-05-28 04:11:00,99.13,99.13,99.13,99.13,8000000.0
2007-05-28 04:12:00,99.13,99.13,99.11,99.12,140000000.0
2007-05-28 04:13:00,99.11,99.12,99.11,99.11,38400000.0
2007-05-28 04:14:00,99.11,99.12,99.11,99.12,15500000.0
2007-05-28 04:15:00,99.13,99.13,99.11,99.12,87200000.0
2007-05-28 04:16:00,99.13,99.14,99.11,99.13,157100000.0
2007-05-28 04:17:00,99.13,99.13,99.12,99.13,209200000.0
2007-05-28 04:18:00,99.12,99.13,99.11,99.12,85900000.0
2007-05-28 04:19:00,99.12,99.16,99.12,99.14,135699999.0
2007-05-28 04:20:00,99.14,99.14,99.12,99.14,130999999.0
2007-05-28 04:21:00,99.15,99.15,99.14,99.14,14400000.0
2007-05-28 04:22:00,99.14,99.15,99.13,99.14,221300001.0
2007-05-28 04:23:00,99.13,99.16,99.13,99.16,45100000.0
2007-05-28 04:24:00,99.16,99.17,99.16,99.16,55400000.0
2007-05-28 04:25:00,99.15,99.16,99.12,99.16,156900001.0
2007-05-28 04:26:00,99.15,99.16,99.14,99.15,141500000.0
2007-05-28 04:27:00,99.14,99.16,99.14,99.16,41200001.0
2007-05-28 04:28:00,99.16,99.16,99.14,99.15,304400001.0
2007-05-28 04:29:00,99.15,99.17,99.11,99.16,316900000.0
2007-05-28 04:30:00,99.16,99.16,99.14,99.16,76000000.0
2007-05-28 04:31:00,99.16,99.17,99.15,99.16,76000000.0
2007-05-28 04:32:00,99.17,99.17,99.16,99.17,24800000.0
2007-05-28 04:33:00,99.16,99.17,99.16,99.16,21600000.0
2007-05-28 04:34:00,99.16,99.16,99.15,99.16,59600000.0
2007-05-28 04:35:00,99.16,99.17,99.16,99.17,27200000.0
2007-05-28 04:36:00,99.17,99.18,99.16,99.16,78300000.0
2007-05-28 04:37:00,99.16,99.17,99.16,99.17,23800000.0
2007-05-28 04:38:00,99.139,99.143,99.12,99.133,140500000.0
2007-05-28 04:39:00,99.16,99.17,99.16,99.17,42300000.0
2007-05-28 04:40:00,99.16,99.17,99.15,99.17,73000000.0
2007-05-28 04:41:00,99.17,99.17,99.17,99.17,6400000.0
2007-05-28 04:42:00,99.18,99.18,99.16,99.17,55099999.0
2007-05-28 04:43:00,99.17,99.18,99.17,99.18,14400000.0
2007-05-28 04:44:00,99.164,99.172,99.146,99.153,22400000.0
2007-05-28 04:45:00,99.17,99.18,99.15,99.15,147200000.0
2007-05-28 04:46:00,99.17,99.18,99.13,99.16,275000002.0
2007-05-28 04:47:00,99.16,99.17,99.14,99.16,178599998.0
2007-05-28 04:48:00,99.14,99.17,99.14,99.17,200200000.0
2007-05-28 04:49:00,99.17,99.17,99.15,99.16,110400000.0
2007-05-28 04:50:00,99.16,99.16,99.16,99.16,21600000.0
2007-05-28 04:51:00,99.122,99.127,99.113,99.118,140700005.0
2007-05-28 04:52:00,99.16,99.18,99.16,99.16,99000000.0
2007-05-28 04:53:00,99.18,99.18,99.17,99.17,49500000.0
2007-05-28 04:54:00,99.16,99.18,99.16,99.18,30300000.0
2007-05-28 04:55:00,99.19,99.19,99.16,99.18,148200000.0
2007-05-28 04:56:00,99.18,99.19,99.16,99.18,172700000.0
2007-05-28 04:57:00,99.18,99.19,99.17,99.17,266700002.0
2007-05-28 04:58:00,99.16,99.19,99.15,99.18,386900003.0
2007-05-28 04:59:00,99.16,99.18,99.16,99.18,32699999.0
2007-05-28 05:00:00,99.16,99.17,99.16,99.17,214200000.0
2007-05-28 05:01:00,99.17,99.18,99.15,99.15,287899998.0
2007-05-28 05:02:00,99.16,99.18,99.15,99.18,144900000.0
2007-05-28 05:03:00,99.18,99.18,99.15,99.15,182100002.0
2007-05-28 05:04:00,99.16,99.16,99.16,99.16,21600000.0
2007-05-28 05:05:00,99.16,99.16,99.14,99.15,100000000.0
2007-05-28 05:06:00,99.15,99.16,99.14,99.15,120800000.0
2007-05-28 05:07:00,99.15,99.15,99.15,99.15,12800000.0
2007-05-28 05:08:00,99.15,99.16,99.15,99.16,22400000.0
2007-05-28 05:09:00,99.16,99.16,99.15,99.15,28000000.0
2007-05-28 05:10:00,99.17,99.17,99.16,99.16,16800000.0
2007-05-28 05:11:00,99.16,99.16,99.13,99.13,88300000.0
2007-05-28 05:12:00,99.13,99.13,99.13,99.13,31200000.0
2007-05-28 05:13:00,99.13,99.14,99.12,99.13,84700000.0
2007-05-28 05:14:00,99.12,99.13,99.12,99.13,49600000.0
2007-05-28 05:15:00,99.14,99.14,99.12,99.14,104799999.0
2007-05-28 05:16:00,99.12,99.14,99.12,99.13,186699998.0
2007-05-28 05:17:00,99.13,99.15,99.12,99.15,108400000.0
2007-05-28 05:18:00,99.13,99.15,99.13,99.15,52000000.0
2007-05-28 05:19:00,99.13,99.15,99.13,99.14,116800000.0
2007-05-28 05:20:00,99.15,99.16,99.13,99.15,226199997.0
2007-05-28 05:21:00,99.15,99.16,99.13,99.15,156699998.0
2007-05-28 05:22:00,99.14,99.16,99.14,99.14,154299998.0
2007-05-28 05:23:00,99.15,99.16,99.14,99.15,181300000.0
2007-05-28 05:24:00,99.14,99.15,99.14,99.15,175100000.0
2007-05-28 05:25:00,99.14,99.16,99.13,99.13,289299999.0
2007-05-28 05:26:00,99.15,99.15,99.11,99.12,358499993.0
2007-05-28 05:27:00,99.14,99.14,99.12,99.13,121100000.0
2007-05-28 05:28:00,99.12,99.14,99.12,99.13,78699999.0
2007-05-28 05:29:00,99.13,99.13,99.12,99.13,34400000.0
2007-05-28 05:30:00,99.13,99.13,99.13,99.13,8800000.0
2007-05-28 05:31:00,99.13,99.13,99.12,99.13,47200000.0
2007-05-28 05:32:00,99.105,99.105,99.068,99.098,363200000.0
2007-05-28 05:33:00,99.105,99.122,99.094,99.109,180800000.0
2007-05-28 05:34:00,99.12,99.13,99.12,99.12,89600000.0
2007-05-28 05:35:00,99.12,99.12,99.12,99.12,61600000.0
2007-05-28 05:36:00,99.12,99.13,99.12,99.13,40000000.0
2007-05-28 05:37:00,99.13,99.13,99.13,99.13,4000000.0
2007-05-28 05:38:00,99.13,99.14,99.13,99.13,175600000.0
2007-05-28 05:39:00,99.13,99.14,99.13,99.14,23200000.0
2007-05-28 05:40:00,99.14,99.14,99.13,99.14,221800001.0
2007-05-28 05:41:00,99.14,99.15,99.14,99.15,21600000.0
2007-05-28 05:42:00,99.15,99.15,99.14,99.14,12800000.0
2007-05-28 05:43:00,99.15,99.15,99.14,99.14,49600000.0
2007-05-28 05:44:00,99.15,99.15,99.14,99.15,20800000.0
2007-05-28 05:45:00,99.15,99.15,99.13,99.14,52000000.0
2007-05-28 05:46:00,99.12,99.13,99.11,99.13,300199999.0
2007-05-28 05:47:00,99.13,99.14,99.12,99.12,121600000.0
2007-05-28 05:48:00,99.12,99.12,99.12,99.12,52800000.0
2007-05-28 05:49:00,99.13,99.13,99.13,99.13,4000000.0
2007-05-28 05:50:00,99.13,99.13,99.13,99.13,8000000.0
2007-05-28 05:51:00,99.12,99.12,99.096,99.103,96500001.0
2007-05-28 05:52:00,99.13,99.14,99.12,99.13,54699999.0
2007-05-28 05:53:00,99.12,99.13,99.11,99.12,125000000.0
2007-05-28 05:54:00,99.12,99.12,99.09,99.12,31099999.0
2007-05-28 05:55:00,99.09,99.12,99.09,99.12,59099999.0
2007-05-28 05:56:00,99.109,99.109,99.085,99.105,95200000.0
2007-05-28 05:57:00,99.12,99.12,99.12,99.12,16800000.0
2007-05-28 05:58:00,99.09,99.11,99.085,99.098,408599997.0
2007-05-28 05:59:00,99.11,99.12,99.11,99.12,36700001.0
2007-05-28 06:00:00,99.084,99.099,99.082,99.097,38400000.0
2007-05-28 06:01:00,99.11,99.12,99.11,99.12,57600000.0
2007-05-28 06:02:00,99.12,99.13,99.11,99.12,132800000.0
2007-05-28 06:03:00,99.12,99.13,99.11,99.12,113300000.0
2007-05-28 06:04:00,99.12,99.13,99.11,99.13,89600000.0
2007-05-28 06:05:00,99.12,99.13,99.1,99.13,116400000.0
2007-05-28 06:06:00,99.11,99.11,99.11,99.11,31100001.0
2007-05-28 06:07:00,99.14,99.14,99.11,99.14,69500001.0
2007-05-28 06:08:00,99.14,99.14,99.14,99.14,19200000.0
2007-05-28 06:09:00,99.14,99.15,99.12,99.12,133300003.0
2007-05-28 06:10:00,99.15,99.15,99.12,99.14,197900005.0
2007-05-28 06:11:00,99.14,99.14,99.12,99.12,230500002.0
2007-05-28 06:12:00,99.14,99.14,99.12,99.12,35100001.0
2007-05-28 06:13:00,99.14,99.14,99.11,99.14,216200002.0
2007-05-28 06:14:00,99.14,99.14,99.1,99.14,124600000.0
2007-05-28 06:15:00,99.14,99.14,99.13,99.14,127100001.0
2007-05-28 06:16:00,99.15,99.15,99.13,99.15,75799999.0
2007-05-28 06:17:00,99.15,99.15,99.14,99.14,50200000.0
2007-05-28 06:18:00,99.14,99.14,99.14,99.14,11000000.0
2007-05-28 06:19:00,99.13,99.15,99.13,99.14,86400000.0
2007-05-28 06:20:00,99.117,99.125,99.088,99.111,201300000.0
2007-05-28 06:21:00,99.132,99.132,99.105,99.105,152800000.0
2007-05-28 06:22:00,99.14,99.14,99.13,99.14,119200000.0
2007-05-28 06:23:00,99.14,99.15,99.14,99.14,50400000.0
2007-05-28 06:24:00,99.14,99.14,99.13,99.14,84700000.0
2007-05-28 06:25:00,99.14,99.15,99.14,99.15,87200000.0
2007-05-28 06:26:00,99.15,99.15,99.13,99.15,124900002.0
2007-05-28 06:27:00,99.14,99.15,99.14,99.15,86400000.0
2007-05-28 06:28:00,99.15,99.15,99.15,99.15,54400000.0
2007-05-28 06:29:00,99.15,99.15,99.15,99.15,12800000.0
2007-05-28 06:30:00,99.15,99.15,99.15,99.15,14400000.0
2007-05-28 06:31:00,99.15,99.16,99.14,99.16,66400000.0
2007-05-28 06:32:00,99.16,99.16,99.16,99.16,10400000.0
2007-05-28 06:33:00,99.16,99.16,99.14,99.15,39300000.0
2007-05-28 06:34:00,99.15,99.15,99.15,99.15,12800000.0
2007-05-28 06:35:00,99.15,99.15,99.15,99.15,18400000.0
2007-05-28 06:36:00,99.14,99.16,99.14,99.15,64800000.0
2007-05-28 06:37:00,99.14,99.16,99.14,99.15,87200000.0
2007-05-28 06:38:00,99.16,99.17,99.14,99.17,205600001.0
2007-05-28 06:39:00,99.16,99.17,99.15,99.17,102200000.0
2007-05-28 06:40:00,99.16,99.17,99.16,99.17,78800000.0
2007-05-28 06:41:00,99.17,99.18,99.16,99.16,37600000.0
2007-05-28 06:42:00,99.16,99.17,99.13,99.15,88299999.0
2007-05-28 06:43:00,99.16,99.16,99.15,99.16,60700000.0
2007-05-28 06:44:00,99.16,99.18,99.15,99.16,88700001.0
2007-05-28 06:45:00,99.17,99.17,99.16,99.17,14400000.0
2007-05-28 06:46:00,99.17,99.17,99.15,99.15,49600000.0
2007-05-28 06:47:00,99.17,99.17,99.16,99.17,34299999.0
2007-05-28 06:48:00,99.16,99.17,99.16,99.16,31200000.0
2007-05-28 06:49:00,99.12,99.13,99.115,99.125,579100000.0
2007-05-28 06:50:00,99.16,99.17,99.16,99.17,9600000.0
2007-05-28 06:51:00,99.17,99.17,99.16,99.16,8000000.0
2007-05-28 06:52:00,99.138,99.146,99.113,99.143,144300000.0
2007-05-28 06:53:00,99.15,99.15,99.15,99.15,7200000.0
2007-05-28 06:54:00,99.17,99.17,99.15,99.15,15900000.0
2007-05-28 06:55:00,99.16,99.16,99.16,99.16,4000000.0
2007-05-28 06:56:00,99.16,99.16,99.15,99.15,26400000.0
2007-05-28 06:57:00,99.15,99.15,99.15,99.15,7200000.0
2007-05-28 06:58:00,99.16,99.16,99.16,99.16,4000000.0
2007-05-28 06:59:00,99.15,99.15,99.15,99.15,7200000.0
2007-05-28 07:00:00,99.15,99.15,99.15,99.15,6400000.0
2007-05-28 07:01:00,99.155,99.155,99.134,99.144,527000005.0
2007-05-28 07:02:00,99.15,99.16,99.15,99.16,22400000.0
2007-05-28 07:03:00,99.128,99.137,99.126,99.131,198299999.0
2007-05-28 07:04:00,99.142,99.142,99.127,99.127,439399996.0
2007-05-28 07:05:00,99.16,99.16,99.15,99.16,40000000.0
2007-05-28 07:06:00,99.16,99.16,99.16,99.16,10400000.0
2007-05-28 07:07:00,99.17,99.17,99.15,99.15,109700000.0
2007-05-28 07:08:00,99.16,99.16,99.16,99.16,500000.0
2007-05-28 07:09:00,99.12,99.136,99.12,99.132,546400000.0
2007-05-28 07:10:00,99.14,99.16,99.14,99.15,116000000.0
2007-05-28 07:11:00,99.12,99.12,99.12,99.12,26299999.0
2007-05-28 07:12:00,99.15,99.15,99.12,99.12,60599998.0
2007-05-28 07:13:00,99.11,99.15,99.11,99.15,56600001.0
2007-05-28 07:14:00,99.15,99.15,99.15,99.15,24000000.0
2007-05-28 07:15:00,99.15,99.15,99.15,99.15,6400000.0
2007-05-28 07:16:00,99.15,99.15,99.14,99.15,21400000.0
2007-05-28 07:17:00,99.115,99.12,99.108,99.115,366400000.0
2007-05-28 07:18:00,99.15,99.15,99.13,99.13,140500001.0
2007-05-28 07:19:00,99.13,99.16,99.13,99.15,39099999.0
2007-05-28 07:20:00,99.16,99.16,99.15,99.16,16800000.0
2007-05-28 07:21:00,99.16,99.16,99.14,99.15,82400000.0
2007-05-28 07:22:00,99.125,99.153,99.118,99.153,711599997.0
2007-05-28 07:23:00,99.132,99.137,99.118,99.119,405699994.0
2007-05-28 07:24:00,99.15,99.16,99.14,99.15,83800001.0
2007-05-28 07:25:00,99.15,99.15,99.15,99.15,1200000.0
2007-05-28 07:26:00,99.122,99.174,99.121,99.121,306799999.0
2007-05-28 07:27:00,99.14,99.16,99.14,99.16,63900001.0
2007-05-28 07:28:00,99.16,99.16,99.16,99.16,6400000.0
2007-05-28 07:29:00,99.14,99.16,99.14,99.16,10200000.0
2007-05-28 07:30:00,99.13,99.158,99.13,99.145,127900000.0
2007-05-28 07:31:00,99.15,99.17,99.14,99.14,85600000.0
2007-05-28 07:32:00,99.16,99.16,99.14,99.15,55200000.0
2007-05-28 07:33:00,99.15,99.16,99.14,99.14,61600000.0
2007-05-28 07:34:00,99.16,99.16,99.15,99.16,14400000.0
2007-05-28 07:35:00,99.16,99.16,99.16,99.16,4000000.0
2007-05-28 07:36:00,99.141,99.151,99.131,99.145,495000005.0
2007-05-28 07:37:00,99.16,99.16,99.16,99.16,16800000.0
2007-05-28 07:38:00,99.16,99.16,99.16,99.16,15200000.0
2007-05-28 07:39:00,99.16,99.16,99.15,99.15,56000000.0
2007-05-28 07:40:00,99.16,99.16,99.12,99.14,129400001.0
2007-05-28 07:41:00,99.14,99.16,99.12,99.15,217500003.0
2007-05-28 07:42:00,99.16,99.16,99.14,99.15,119400000.0
2007-05-28 07:43:00,99.15,99.16,99.13,99.15,147100000.0
2007-05-28 07:44:00,99.113,99.136,99.113,99.135,451400003.0
2007-05-28 07:45:00,99.16,99.16,99.15,99.15,16000000.0
2007-05-28 07:46:00,99.15,99.15,99.14,99.15,33600000.0
2007-05-28 07:47:00,99.15,99.15,99.14,99.14,10400000.0
2007-05-28 07:48:00,99.14,99.14,99.14,99.14,16800000.0
2007-05-28 07:49:00,99.14,99.14,99.14,99.14,4000000.0
2007-05-28 07:50:00,99.14,99.15,99.14,99.14,93400000.0
2007-05-28 07:51:00,99.136,99.139,99.117,99.117,635899999.0
2007-05-28 07:52:00,99.14,99.15,99.14,99.15,82400000.0
2007-05-28 07:53:00,99.15,99.15,99.13,99.13,77800002.0
2007-05-28 07:54:00,99.14,99.14,99.14,99.14,30400000.0
2007-05-28 07:55:00,99.14,99.15,99.14,99.15,16800000.0
2007-05-28 07:56:00,99.14,99.15,99.14,99.15,47200000.0
2007-05-28 07:57:00,99.14,99.14,99.14,99.14,8800000.0
2007-05-28 07:58:00,99.14,99.14,99.14,99.14,7100000.0
2007-05-28 07:59:00,99.108,99.132,99.107,99.122,612199997.0
2007-05-28 08:00:00,99.15,99.16,99.14,99.14,130400000.0
2007-05-28 08:01:00,99.14,99.15,99.13,99.14,216500000.0
2007-05-28 08:02:00,99.14,99.15,99.14,99.14,107700000.0
2007-05-28 08:03:00,99.15,99.19,99.14,99.14,283700001.0
2007-05-28 08:04:00,99.17,99.17,99.14,99.16,183700000.0
2007-05-28 08:05:00,99.16,99.17,99.16,99.16,36000000.0
2007-05-28 08:06:00,99.16,99.16,99.14,99.16,32800000.0
2007-05-28 08:07:00,99.16,99.17,99.14,99.17,191800001.0
2007-05-28 08:08:00,99.15,99.16,99.14,99.15,83500000.0
2007-05-28 08:09:00,99.15,99.15,99.12,99.13,155399997.0
2007-05-28 08:10:00,99.15,99.15,99.13,99.13,111100000.0
2007-05-28 08:11:00,99.14,99.15,99.12,99.14,207800001.0
2007-05-28 08:12:00,99.13,99.14,99.1,99.1,324500006.0
2007-05-28 08:13:00,99.11,99.15,99.11,99.12,639400007.0
2007-05-28 08:14:00,99.12,99.13,99.1,99.11,277500001.0
2007-05-28 08:15:00,99.13,99.15,99.11,99.14,158099999.0
2007-05-28 08:16:00,99.14,99.14,99.11,99.13,173299995.0
2007-05-28 08:17:00,99.11,99.14,99.11,99.11,528900000.0
2007-05-28 08:18:00,99.12,99.13,99.12,99.12,165100001.0
2007-05-28 08:19:00,99.12,99.14,99.11,99.11,173500003.0
2007-05-28 08:20:00,99.12,99.12,99.12,99.12,8800000.0
2007-05-28 08:21:00,99.13,99.13,99.12,99.12,73399999.0
2007-05-28 08:22:00,99.12,99.14,99.11,99.13,337400003.0
2007-05-28 08:23:00,99.14,99.14,99.11,99.12,101100000.0
2007-05-28 08:24:00,99.11,99.13,99.11,99.13,60800000.0
2007-05-28 08:25:00,99.13,99.14,99.11,99.12,126899999.0
2007-05-28 08:26:00,99.12,99.12,99.1,99.1,266500000.0
2007-05-28 08:27:00,99.12,99.13,99.11,99.12,445900003.0
2007-05-28 08:28:00,99.12,99.13,99.12,99.12,32000000.0
2007-05-28 08:29:00,99.11,99.13,99.11,99.12,80300000.0
2007-05-28 08:30:00,99.12,99.13,99.1,99.13,126899999.0
2007-05-28 08:31:00,99.13,99.15,99.12,99.12,394600001.0
2007-05-28 08:32:00,99.13,99.14,99.11,99.12,283900000.0
2007-05-28 08:33:00,99.12,99.12,99.1,99.11,47100000.0
2007-05-28 08:34:00,99.1,99.13,99.1,99.12,279300006.0
2007-05-28 08:35:00,99.12,99.14,99.11,99.12,547700005.0
2007-05-28 08:36:00,99.13,99.13,99.12,99.13,116900001.0
2007-05-28 08:37:00,99.12,99.12,99.11,99.12,134800000.0
2007-05-28 08:38:00,99.1,99.11,99.09,99.09,192800000.0
2007-05-28 08:39:00,99.09,99.12,99.09,99.12,510999999.0
2007-05-28 08:40:00,99.12,99.12,99.1,99.11,103700000.0
2007-05-28 08:41:00,99.11,99.12,99.11,99.12,17300000.0
2007-05-28 08:42:00,99.11,99.12,99.11,99.12,10400000.0
2007-05-28 08:43:00,99.088,99.088,99.082,99.088,44800000.0
2007-05-28 08:44:00,99.11,99.12,99.1,99.1,49500000.0
2007-05-28 08:45:00,99.11,99.12,99.11,99.12,108399999.0
2007-05-28 08:46:00,99.11,99.12,99.11,99.12,79000000.0
2007-05-28 08:47:00,99.12,99.12,99.1,99.11,162000000.0
2007-05-28 08:48:00,99.1,99.13,99.1,99.13,68800000.0
2007-05-28 08:49:00,99.13,99.13,99.12,99.12,14400000.0
2007-05-28 08:50:00,99.12,99.13,99.11,99.13,77500001.0
2007-05-28 08:51:00,99.121,99.121,99.097,99.12,310299999.0
2007-05-28 08:52:00,99.13,99.13,99.12,99.13,44000000.0
2007-05-28 08:53:00,99.13,99.13,99.12,99.12,85300000.0
2007-05-28 08:54:00,99.13,99.13,99.12,99.12,447900003.0
2007-05-28 08:55:00,99.12,99.14,99.11,99.13,147599999.0
2007-05-28 08:56:00,99.13,99.13,99.12,99.12,38400000.0
2007-05-28 08:57:00,99.12,99.12,99.09,99.11,160500001.0
2007-05-28 08:58:00,99.1,99.11,99.1,99.11,47000000.0
2007-05-28 08:59:00,99.11,99.13,99.1,99.12,457000000.0
2007-05-28 09:00:00,99.11,99.14,99.11,99.13,123799999.0
2007-05-28 09:01:00,99.13,99.14,99.12,99.12,102800001.0
2007-05-28 09:02:00,99.12,99.13,99.11,99.11,167499998.0
2007-05-28 09:03:00,99.12,99.12,99.12,99.12,257500002.0
2007-05-28 09:04:00,99.12,99.12,99.1,99.11,119700000.0
2007-05-28 09:05:00,99.1,99.12,99.1,99.12,19900000.0
2007-05-28 09:06:00,99.12,99.13,99.12,99.12,78200000.0
2007-05-28 09:07:00,99.12,99.13,99.1,99.12,59100000.0
2007-05-28 09:08:00,99.09,99.116,99.09,99.105,247200000.0
2007-05-28 09:09:00,99.12,99.13,99.12,99.12,43900000.0
2007-05-28 09:10:00,99.091,99.101,99.078,99.094,339200000.0
2007-05-28 09:11:00,99.12,99.13,99.12,99.13,105300000.0
2007-05-28 09:12:00,99.12,99.13,99.12,99.13,42300000.0
2007-05-28 09:13:00,99.111,99.118,99.104,99.11,108399999.0
2007-05-28 09:14:00,99.13,99.15,99.13,99.15,51900000.0
2007-05-28 09:15:00,99.15,99.15,99.14,99.14,104900001.0
2007-05-28 09:16:00,99.14,99.15,99.14,99.14,103100001.0
2007-05-28 09:17:00,99.15,99.15,99.14,99.14,47100001.0
2007-05-28 09:18:00,99.14,99.15,99.13,99.15,124600000.0
2007-05-28 09:19:00,99.15,99.15,99.13,99.14,315599997.0
2007-05-28 09:20:00,99.14,99.15,99.12,99.14,25400000.0
2007-05-28 09:21:00,99.13,99.14,99.13,99.14,34300000.0
2007-05-28 09:22:00,99.103,99.121,99.1,99.1,309600000.0
2007-05-28 09:23:00,99.14,99.15,99.13,99.13,183300002.0
2007-05-28 09:24:00,99.14,99.16,99.13,99.14,290500002.0
2007-05-28 09:25:00,99.14,99.15,99.14,99.15,83600000.0
2007-05-28 09:26:00,99.15,99.15,99.14,99.14,44000000.0
2007-05-28 09:27:00,99.14,99.15,99.14,99.14,145200001.0
2007-05-28 09:28:00,99.14,99.14,99.13,99.13,33600000.0
2007-05-28 09:29:00,99.13,99.14,99.13,99.14,58400000.0
2007-05-28 09:30:00,99.13,99.14,99.13,99.14,113600000.0
2007-05-28 09:31:00,99.13,99.14,99.13,99.14,59200000.0
2007-05-28 09:32:00,99.14,99.14,99.11,99.12,94200001.0
2007-05-28 09:33:00,99.12,99.12,99.1,99.12,189099998.0
2007-05-28 09:34:00,99.09,99.1,99.08,99.09,359899999.0
2007-05-28 09:35:00,99.09,99.1,99.06,99.09,247100000.0
2007-05-28 09:36:00,99.08,99.09,99.06,99.06,130999999.0
2007-05-28 09:37:00,99.09,99.1,99.06,99.09,119999999.0
2007-05-28 09:38:00,99.09,99.09,99.09,99.09,10400000.0
2007-05-28 09:39:00,99.09,99.09,99.08,99.09,71000000.0
2007-05-28 09:40:00,99.09,99.09,99.08,99.09,96100000.0
2007-05-28 09:41:00,99.08,99.09,99.08,99.09,178399999.0
2007-05-28 09:42:00,99.09,99.1,99.09,99.1,197000000.0
2007-05-28 09:43:00,99.1,99.1,99.1,99.1,94300001.0
2007-05-28 09:44:00,99.1,99.1,99.1,99.1,22899999.0
2007-05-28 09:45:00,99.09,99.1,99.08,99.09,110700000.0
2007-05-28 09:46:00,99.09,99.09,99.08,99.08,57499999.0
2007-05-28 09:47:00,99.09,99.09,99.09,99.09,4000000.0
2007-05-28 09:48:00,99.09,99.09,99.08,99.08,139299994.0
2007-05-28 09:49:00,99.06,99.075,99.033,99.058,204699997.0
2007-05-28 09:50:00,99.061,99.091,99.06,99.06,256499999.0
2007-05-28 09:51:00,99.09,99.09,99.08,99.09,43899999.0
2007-05-28 09:52:00,99.1,99.1,99.1,99.1,12000000.0
2007-05-28 09:53:00,99.1,99.1,99.1,99.1,86400000.0
2007-05-28 09:54:00,99.1,99.1,99.07,99.1,112200000.0
2007-05-28 09:55:00,99.092,99.1,99.078,99.1,562199999.0
2007-05-28 09:56:00,99.11,99.11,99.1,99.11,79100000.0
2007-05-28 09:57:00,99.11,99.11,99.1,99.1,47099999.0
2007-05-28 09:58:00,99.11,99.11,99.11,99.11,14400000.0
2007-05-28 09:59:00,99.11,99.11,99.11,99.11,10400000.0
2007-05-28 10:00:00,99.11,99.12,99.11,99.12,40800000.0
2007-05-28 10:01:00,99.11,99.11,99.1,99.1,39200000.0
2007-05-28 10:02:00,99.075,99.087,99.066,99.087,429600000.0
2007-05-28 10:03:00,99.11,99.11,99.1,99.11,39300000.0
2007-05-28 10:04:00,99.1,99.11,99.09,99.11,157200002.0
2007-05-28 10:05:00,99.11,99.11,99.1,99.1,40800000.0
2007-05-28 10:06:00,99.1,99.11,99.1,99.1,48000000.0
2007-05-28 10:07:00,99.11,99.11,99.11,99.11,4000000.0
2007-05-28 10:08:00,99.075,99.08,99.067,99.075,403600000.0
2007-05-28 10:09:00,99.1,99.1,99.1,99.1,17600000.0
2007-05-28 10:10:00,99.1,99.1,99.1,99.1,8800000.0
2007-05-28 10:11:00,99.1,99.11,99.09,99.09,178800000.0
2007-05-28 10:12:00,99.1,99.1,99.09,99.09,469799998.0
2007-05-28 10:13:00,99.1,99.11,99.09,99.1,266200001.0
2007-05-28 10:14:00,99.085,99.09,99.082,99.087,290200000.0
2007-05-28 10:15:00,99.061,99.087,99.061,99.072,751300003.0
2007-05-28 10:16:00,99.063,99.07,99.063,99.065,527500000.0
2007-05-28 10:17:00,99.1,99.1,99.1,99.1,21600000.0
2007-05-28 10:18:00,99.079,99.093,99.078,99.093,772600003.0
2007-05-28 10:19:00,99.11,99.11,99.1,99.1,135200000.0
2007-05-28 10:20:00,99.1,99.11,99.09,99.09,356999998.0
2007-05-28 10:21:00,99.071,99.095,99.069,99.082,822599998.0
2007-05-28 10:22:00,99.1,99.1,99.1,99.1,26400000.0
2007-05-28 10:23:00,99.1,99.1,99.08,99.1,169300000.0
2007-05-28 10:24:00,99.1,99.1,99.09,99.1,199899996.0
2007-05-28 10:25:00,99.1,99.1,99.1,99.1,93600000.0
2007-05-28 10:26:00,99.1,99.1,99.09,99.09,50400000.0
2007-05-28 10:27:00,99.1,99.11,99.09,99.11,434300000.0
2007-05-28 10:28:00,99.1,99.1,99.1,99.1,23900000.0
2007-05-28 10:29:00,99.1,99.11,99.1,99.11,82200000.0
2007-05-28 10:30:00,99.102,99.105,99.082,99.096,563499999.0
2007-05-28 10:31:00,99.084,99.105,99.084,99.095,109099999.0
2007-05-28 10:32:00,99.11,99.11,99.11,99.11,26400000.0
2007-05-28 10:33:00,99.11,99.11,99.11,99.11,35200000.0
2007-05-28 10:34:00,99.11,99.11,99.11,99.11,6400000.0
2007-05-28 10:35:00,99.12,99.12,99.11,99.11,40800000.0
2007-05-28 10:36:00,99.12,99.12,99.12,99.12,16000000.0
2007-05-28 10:37:00,99.085,99.088,99.08,99.082,309900000.0
2007-05-28 10:38:00,99.08,99.099,99.051,99.059,913099999.0
2007-05-28 10:39:00,99.108,99.108,99.08,99.091,518799999.0
2007-05-28 10:40:00,99.12,99.12,99.11,99.11,65600000.0
2007-05-28 10:41:00,99.12,99.12,99.12,99.12,4000000.0
2007-05-28 10:42:00,99.12,99.12,99.12,99.12,33600000.0
2007-05-28 10:43:00,99.12,99.12,99.12,99.12,16800000.0
2007-05-28 10:44:00,99.12,99.13,99.1,99.13,96700001.0
2007-05-28 10:45:00,99.13,99.13,99.13,99.13,4000000.0
2007-05-28 10:46:00,99.11,99.13,99.11,99.13,54199999.0
2007-05-28 10:47:00,99.13,99.13,99.12,99.12,59000000.0
2007-05-28 10:48:00,99.13,99.14,99.13,99.14,21600000.0
2007-05-28 10:49:00,99.14,99.14,99.13,99.13,22400000.0
2007-05-28 10:50:00,99.13,99.13,99.12,99.13,142799999.0
2007-05-28 10:51:00,99.13,99.13,99.13,99.13,22400000.0
2007-05-28 10:52:00,99.13,99.13,99.12,99.12,16800000.0
2007-05-28 10:53:00,99.12,99.12,99.12,99.12,32800000.0
2007-05-28 10:54:00,99.12,99.12,99.1,99.11,160600001.0
2007-05-28 10:55:00,99.11,99.11,99.1,99.11,187699999.0
2007-05-28 10:56:00,99.11,99.11,99.11,99.11,54800000.0
2007-05-28 10:57:00,99.1,99.11,99.1,99.1,89300000.0
2007-05-28 10:58:00,99.11,99.11,99.1,99.1,99000000.0
2007-05-28 10:59:00,99.1,99.11,99.1,99.11,358900003.0
2007-05-28 11:00:00,99.1,99.11,99.07,99.1,220600001.0
2007-05-28 11:01:00,99.1,99.1,99.09,99.09,84400000.0
2007-05-28 11:02:00,99.09,99.11,99.09,99.09,224199996.0
2007-05-28 11:03:00,99.1,99.1,99.09,99.09,63000000.0
2007-05-28 11:04:00,99.1,99.12,99.09,99.1,288799998.0
2007-05-28 11:05:00,99.083,99.1,99.082,99.1,168800000.0
2007-05-28 11:06:00,99.11,99.11,99.1,99.1,10400000.0
2007-05-28 11:07:00,99.1,99.1,99.09,99.09,37799999.0
2007-05-28 11:08:00,99.1,99.1,99.08,99.1,136100000.0
2007-05-28 11:09:00,99.1,99.1,99.09,99.09,42400000.0
2007-05-28 11:10:00,99.082,99.083,99.057,99.059,564299994.0
2007-05-28 11:11:00,99.1,99.1,99.1,99.1,4000000.0
2007-05-28 11:12:00,99.09,99.1,99.08,99.08,68800000.0
2007-05-28 11:13:00,99.09,99.09,99.09,99.09,6400000.0
2007-05-28 11:14:00,99.055,99.078,99.05,99.05,86499998.0
2007-05-28 11:15:00,99.09,99.09,99.09,99.09,26400000.0
2007-05-28 11:16:00,99.09,99.09,99.07,99.08,64099999.0
2007-05-28 11:17:00,99.07,99.08,99.07,99.07,24800000.0
2007-05-28 11:18:00,99.09,99.09,99.08,99.08,79800000.0
2007-05-28 11:19:00,99.09,99.09,99.07,99.08,142299998.0
2007-05-28 11:20:00,99.09,99.1,99.09,99.09,64000000.0
2007-05-28 11:21:00,99.1,99.1,99.08,99.09,127200000.0
2007-05-28 11:22:00,99.09,99.1,99.09,99.09,48000000.0
2007-05-28 11:23:00,99.09,99.09,99.09,99.09,82799999.0
2007-05-28 11:24:00,99.09,99.09,99.07,99.09,161000001.0
2007-05-28 11:25:00,99.073,99.077,99.054,99.06,1340599994.0
2007-05-28 11:26:00,99.085,99.085,99.055,99.061,1081299999.0
2007-05-28 11:27:00,99.09,99.09,99.06,99.07,262500001.0
2007-05-28 11:28:00,99.07,99.07,99.06,99.06,78400000.0
2007-05-28 11:29:00,99.06,99.07,99.06,99.07,64600001.0
2007-05-28 11:30:00,99.041,99.065,99.04,99.065,1135399990.0
2007-05-28 11:31:00,99.06,99.07,99.06,99.06,47900000.0
2007-05-28 11:32:00,99.06,99.06,99.06,99.06,8800000.0
2007-05-28 11:33:00,99.07,99.07,99.06,99.06,24800000.0
2007-05-28 11:34:00,99.056,99.06,99.032,99.06,970099994.0
2007-05-28 11:35:00,99.07,99.07,99.07,99.07,12000000.0
2007-05-28 11:36:00,99.07,99.07,99.06,99.07,81500000.0
2007-05-28 11:37:00,99.07,99.07,99.06,99.06,47200000.0
2007-05-28 11:38:00,99.06,99.07,99.06,99.07,37600000.0
2007-05-28 11:39:00,99.07,99.07,99.06,99.06,78500000.0
2007-05-28 11:40:00,99.07,99.07,99.07,99.07,8000000.0
2007-05-28 11:41:00,99.07,99.08,99.07,99.08,48000000.0
2007-05-28 11:42:00,99.08,99.08,99.07,99.07,40800000.0
2007-05-28 11:43:00,99.07,99.07,99.07,99.07,39200000.0
2007-05-28 11:44:00,99.05,99.055,99.03,99.055,264000000.0
2007-05-28 11:45:00,99.06,99.06,99.06,99.06,17600000.0
2007-05-28 11:46:00,99.06,99.06,99.06,99.06,133600000.0
2007-05-28 11:47:00,99.06,99.06,99.06,99.06,60000000.0
2007-05-28 11:48:00,99.042,99.055,99.032,99.042,617100004.0
2007-05-28 11:49:00,99.07,99.07,99.07,99.07,2400000.0
2007-05-28 11:50:00,99.06,99.06,99.06,99.06,17600000.0
2007-05-28 11:51:00,99.06,99.07,99.04,99.06,230000000.0
2007-05-28 11:52:00,99.06,99.07,99.06,99.07,95100001.0
2007-05-28 11:53:00,99.07,99.07,99.05,99.06,120800000.0
2007-05-28 11:54:00,99.06,99.06,99.05,99.06,144200000.0
2007-05-28 11:55:00,99.06,99.07,99.06,99.07,46300001.0
2007-05-28 11:56:00,99.07,99.09,99.06,99.08,100100000.0
2007-05-28 11:57:00,99.09,99.09,99.06,99.08,335700005.0
2007-05-28 11:58:00,99.08,99.08,99.08,99.08,51200000.0
2007-05-28 11:59:00,99.08,99.09,99.08,99.09,80800000.0
2007-05-28 12:00:00,99.09,99.1,99.07,99.07,48500000.0
2007-05-28 12:01:00,99.07,99.09,99.06,99.07,239700003.0
2007-05-28 12:02:00,99.09,99.09,99.08,99.08,13600000.0
2007-05-28 12:03:00,99.07,99.08,99.05,99.08,82500000.0
2007-05-28 12:04:00,99.08,99.08,99.08,99.08,24000000.0
2007-05-28 12:05:00,99.08,99.08,99.07,99.07,29500000.0
2007-05-28 12:06:00,99.09,99.09,99.09,99.09,4000000.0
2007-05-28 12:07:00,99.09,99.09,99.08,99.08,40800000.0
2007-05-28 12:08:00,99.08,99.08,99.08,99.08,53600000.0
2007-05-28 12:09:00,99.06,99.08,99.06,99.08,93099999.0
2007-05-28 12:10:00,99.08,99.08,99.08,99.08,101600000.0
2007-05-28 12:11:00,99.07,99.08,99.07,99.08,119300000.0
2007-05-28 12:12:00,99.08,99.09,99.06,99.08,60900000.0
2007-05-28 12:13:00,99.08,99.08,99.06,99.07,382100001.0
2007-05-28 12:14:00,99.08,99.08,99.07,99.07,24800000.0
2007-05-28 12:15:00,99.07,99.08,99.07,99.07,27200000.0
2007-05-28 12:16:00,99.07,99.07,99.06,99.07,68600000.0
2007-05-28 12:17:00,99.06,99.07,99.06,99.07,236700004.0
2007-05-28 12:18:00,99.07,99.07,99.06,99.06,118700001.0
2007-05-28 12:19:00,99.06,99.06,99.06,99.06,346900009.0
2007-05-28 12:20:00,99.06,99.07,99.06,99.06,113000006.0
2007-05-28 12:21:00,99.06,99.06,99.06,99.06,131399999.0
2007-05-28 12:22:00,99.06,99.07,99.06,99.07,138500001.0
2007-05-28 12:23:00,99.05,99.07,99.05,99.06,100999999.0
2007-05-28 12:24:00,99.07,99.07,99.07,99.07,46200000.0
2007-05-28 12:25:00,99.08,99.08,99.08,99.08,8000000.0
2007-05-28 12:26:00,99.05,99.083,99.05,99.065,192800000.0
2007-05-28 12:27:00,99.07,99.07,99.07,99.07,162499997.0
2007-05-28 12:28:00,99.07,99.07,99.06,99.07,82500001.0
2007-05-28 12:29:00,99.08,99.09,99.07,99.08,177599999.0
2007-05-28 12:30:00,99.08,99.08,99.07,99.07,39100000.0
2007-05-28 12:31:00,99.08,99.09,99.08,99.09,54999998.0
2007-05-28 12:32:00,99.063,99.078,99.054,99.055,365500001.0
2007-05-28 12:33:00,99.09,99.09,99.08,99.08,12800000.0
2007-05-28 12:34:00,99.08,99.08,99.08,99.08,12800000.0
2007-05-28 12:35:00,99.08,99.08,99.08,99.08,15200000.0
2007-05-28 12:36:00,99.08,99.09,99.05,99.08,279200002.0
2007-05-28 12:37:00,99.08,99.08,99.05,99.08,216700006.0
2007-05-28 12:38:00,99.07,99.08,99.07,99.07,16800000.0
2007-05-28 12:39:00,99.045,99.059,99.043,99.047,684500007.0
2007-05-28 12:40:00,99.055,99.071,99.04,99.067,955000007.0
2007-05-28 12:41:00,99.05,99.05,99.04,99.04,133600003.0
2007-05-28 12:42:00,99.07,99.07,99.07,99.07,1400000.0
2007-05-28 12:43:00,99.052,99.078,99.05,99.06,696300006.0
2007-05-28 12:44:00,99.048,99.093,99.048,99.072,809000007.0
2007-05-28 12:45:00,99.08,99.08,99.06,99.06,23900000.0
2007-05-28 12:46:00,99.08,99.08,99.08,99.08,12800000.0
2007-05-28 12:47:00,99.08,99.08,99.06,99.06,155100002.0
2007-05-28 12:48:00,99.05,99.08,99.05,99.08,79000001.0
2007-05-28 12:49:00,99.08,99.09,99.08,99.09,56000000.0
2007-05-28 12:50:00,99.08,99.08,99.08,99.08,24000000.0
2007-05-28 12:51:00,99.09,99.09,99.08,99.08,10400000.0
2007-05-28 12:52:00,99.047,99.076,99.047,99.069,154900000.0
2007-05-28 12:53:00,99.072,99.077,99.053,99.07,373600000.0
2007-05-28 12:54:00,99.083,99.087,99.049,99.087,306800000.0
2007-05-28 12:55:00,99.055,99.06,99.05,99.06,148299999.0
2007-05-28 12:56:00,99.041,99.08,99.041,99.067,470700000.0
2007-05-28 12:57:00,99.09,99.09,99.08,99.08,13000000.0
2007-05-28 12:58:00,99.08,99.09,99.08,99.08,42300000.0
2007-05-28 12:59:00,99.09,99.09,99.09,99.09,22299999.0
2007-05-28 13:00:00,99.1,99.1,99.09,99.09,35399999.0
2007-05-28 13:01:00,99.09,99.1,99.09,99.09,277100002.0
2007-05-28 13:02:00,99.09,99.09,99.09,99.09,41400002.0
2007-05-28 13:03:00,99.09,99.09,99.09,99.09,46200001.0
2007-05-28 13:04:00,99.1,99.1,99.09,99.09,24700001.0
2007-05-28 13:05:00,99.071,99.098,99.059,99.08,170000000.0
2007-05-28 13:06:00,99.053,99.087,99.053,99.081,412400000.0
2007-05-28 13:07:00,99.1,99.1,99.1,99.1,8000000.0
2007-05-28 13:08:00,99.096,99.103,99.071,99.079,383599995.0
2007-05-28 13:09:00,99.069,99.095,99.067,99.07,279299998.0
2007-05-28 13:10:00,99.093,99.101,99.066,99.071,330099997.0
2007-05-28 13:11:00,99.09,99.1,99.07,99.07,139899999.0
2007-05-28 13:12:00,99.08,99.09,99.08,99.08,25600000.0
2007-05-28 13:13:00,99.078,99.081,99.058,99.058,567899997.0
2007-05-28 13:14:00,99.08,99.09,99.07,99.08,125400000.0
2007-05-28 13:15:00,99.07,99.08,99.07,99.07,115000000.0
2007-05-28 13:16:00,99.06,99.08,99.06,99.08,36499999.0
2007-05-28 13:17:00,99.08,99.08,99.08,99.08,4000000.0
2007-05-28 13:18:00,99.05,99.084,99.05,99.084,787000001.0
2007-05-28 13:19:00,99.059,99.081,99.053,99.072,630200000.0
2007-05-28 13:20:00,99.07,99.08,99.07,99.07,107899999.0
2007-05-28 13:21:00,99.07,99.07,99.07,99.07,8800000.0
2007-05-28 13:22:00,99.07,99.07,99.06,99.06,63299999.0
2007-05-28 13:23:00,99.07,99.08,99.07,99.08,26299999.0
2007-05-28 13:24:00,99.057,99.072,99.052,99.063,1226799999.0
2007-05-28 13:25:00,99.047,99.068,99.046,99.052,789900004.0
2007-05-28 13:26:00,99.049,99.085,99.043,99.068,747700001.0
2007-05-28 13:27:00,99.08,99.08,99.07,99.08,20800000.0
2007-05-28 13:28:00,99.066,99.077,99.047,99.049,757799996.0
2007-05-28 13:29:00,99.08,99.08,99.08,99.08,8000000.0
2007-05-28 13:30:00,99.08,99.08,99.08,99.08,12000000.0
2007-05-28 13:31:00,99.08,99.08,99.08,99.08,12000000.0
2007-05-28 13:32:00,99.057,99.085,99.057,99.083,665399991.0
2007-05-28 13:33:00,99.08,99.08,99.08,99.08,8000000.0
2007-05-28 13:34:00,99.07,99.08,99.07,99.08,53499999.0
2007-05-28 13:35:00,99.07,99.07,99.02,99.03,333100000.0
2007-05-28 13:36:00,99.03,99.05,99.02,99.03,247299998.0
2007-05-28 13:37:00,99.03,99.04,99.01,99.03,368300002.0
2007-05-28 13:38:00,99.04,99.06,99.03,99.05,223100000.0
2007-05-28 13:39:00,99.06,99.07,99.05,99.05,149799999.0
2007-05-28 13:40:00,99.06,99.06,99.04,99.04,79700001.0
2007-05-28 13:41:00,99.04,99.05,99.03,99.03,164900001.0
2007-05-28 13:42:00,99.04,99.04,99.03,99.03,112400000.0
2007-05-28 13:43:00,99.04,99.05,99.04,99.04,157400001.0
2007-05-28 13:44:00,99.04,99.04,99.04,99.04,23100000.0
2007-05-28 13:45:00,99.04,99.04,99.04,99.04,12000000.0
2007-05-28 13:46:00,99.04,99.04,99.04,99.04,13400000.0
2007-05-28 13:47:00,99.03,99.03,99.03,99.03,19100000.0
2007-05-28 13:48:00,99.019,99.047,99.018,99.04,731200000.0
2007-05-28 13:49:00,99.05,99.05,99.05,99.05,4000000.0
2007-05-28 13:50:00,99.042,99.044,99.018,99.022,1062900003.0
2007-05-28 13:51:00,99.012,99.042,99.012,99.027,1227400002.0
2007-05-28 13:52:00,99.05,99.07,99.05,99.07,188100001.0
2007-05-28 13:53:00,99.06,99.07,99.06,99.07,10400000.0
2007-05-28 13:54:00,99.07,99.07,99.07,99.07,5000000.0
2007-05-28 13:55:00,99.07,99.07,99.07,99.07,20000000.0
2007-05-28 13:56:00,99.07,99.08,99.07,99.08,81299999.0
2007-05-28 13:57:00,99.07,99.07,99.05,99.07,82200000.0
2007-05-28 13:58:00,99.06,99.063,99.047,99.05,1274899994.0
2007-05-28 13:59:00,99.07,99.07,99.07,99.07,32800000.0
2007-05-28 14:00:00,99.07,99.08,99.07,99.08,16800000.0
2007-05-28 14:01:00,99.08,99.08,99.08,99.08,26400000.0
2007-05-28 14:02:00,99.08,99.08,99.05,99.08,123999999.0
2007-05-28 14:03:00,99.08,99.08,99.07,99.08,91200000.0
2007-05-28 14:04:00,99.06,99.07,99.049,99.057,711000012.0
2007-05-28 14:05:00,99.06,99.08,99.06,99.08,51900000.0
2007-05-28 14:06:00,99.07,99.07,99.07,99.07,6400000.0
2007-05-28 14:07:00,99.08,99.08,99.07,99.07,49600000.0
2007-05-28 14:08:00,99.07,99.07,99.05,99.06,114900000.0
2007-05-28 14:09:00,99.06,99.06,99.03,99.06,250500003.0
2007-05-28 14:10:00,99.05,99.07,99.03,99.06,422800006.0
2007-05-28 14:11:00,99.06,99.06,99.05,99.06,70200000.0
2007-05-28 14:12:00,99.06,99.07,99.06,99.06,48000000.0
2007-05-28 14:13:00,99.06,99.06,99.04,99.04,143700001.0
2007-05-28 14:14:00,99.05,99.05,99.04,99.05,231800007.0
2007-05-28 14:15:00,99.05,99.05,99.04,99.05,135299998.0
2007-05-28 14:16:00,99.04,99.05,99.04,99.05,233799992.0
2007-05-28 14:17:00,99.05,99.06,99.03,99.03,91800000.0
2007-05-28 14:18:00,99.03,99.06,99.03,99.03,194400001.0
2007-05-28 14:19:00,99.05,99.05,99.05,99.05,4000000.0
2007-05-28 14:20:00,99.03,99.03,99.03,99.03,45400000.0
2007-05-28 14:21:00,99.05,99.06,99.05,99.05,28800000.0
2007-05-28 14:22:00,99.05,99.06,99.03,99.03,103600001.0
2007-05-28 14:23:00,99.04,99.04,99.04,99.04,71700000.0
2007-05-28 14:24:00,99.04,99.04,99.04,99.04,28700000.0
2007-05-28 14:25:00,99.04,99.06,99.04,99.04,161800000.0
2007-05-28 14:26:00,99.05,99.05,99.04,99.04,27900000.0
2007-05-28 14:27:00,99.04,99.05,99.04,99.05,239100000.0
2007-05-28 14:28:00,99.04,99.05,99.02,99.02,164499999.0
2007-05-28 14:29:00,99.05,99.05,99.04,99.05,41400002.0
2007-05-28 14:30:00,99.021,99.04,99.017,99.017,791499998.0
2007-05-28 14:31:00,99.04,99.04,99.04,99.04,102000000.0
2007-05-28 14:32:00,99.04,99.04,99.04,99.04,12800000.0
2007-05-28 14:33:00,99.02,99.04,99.02,99.04,24800000.0
2007-05-28 14:34:00,99.04,99.04,99.04,99.04,10400000.0
2007-05-28 14:35:00,99.008,99.035,99.008,99.01,682199995.0
2007-05-28 14:36:00,99.04,99.04,99.04,99.04,82900000.0
2007-05-28 14:37:00,99.01,99.04,99.01,99.033,1054200002.0
2007-05-28 14:38:00,99.05,99.05,99.04,99.04,29500000.0
2007-05-28 14:39:00,99.042,99.084,99.037,99.037,399499995.0
2007-05-28 14:40:00,99.077,99.111,99.028,99.111,280399996.0
2007-05-28 14:41:00,99.04,99.06,99.04,99.06,114800002.0
2007-05-28 14:42:00,99.06,99.06,99.05,99.05,125100000.0
2007-05-28 14:43:00,99.06,99.07,99.04,99.07,306900000.0
2007-05-28 14:44:00,99.06,99.07,99.06,99.06,164400001.0
2007-05-28 14:45:00,99.06,99.06,99.06,99.06,86000000.0
2007-05-28 14:46:00,99.06,99.09,99.06,99.07,333999998.0
2007-05-28 14:47:00,99.07,99.09,99.07,99.07,279199998.0
2007-05-28 14:48:00,99.08,99.09,99.08,99.09,74200000.0
2007-05-28 14:49:00,99.09,99.09,99.06,99.085,176500003.0
2007-05-28 14:50:00,99.09,99.09,99.08,99.08,53600000.0
2007-05-28 14:51:00,99.08,99.09,99.08,99.09,336700006.0
2007-05-28 14:52:00,99.09,99.12,99.07,99.12,437200002.0
2007-05-28 14:53:00,99.12,99.12,99.07,99.09,274400000.0
2007-05-28 14:54:00,99.09,99.09,99.09,99.09,32800000.0
2007-05-28 14:55:00,99.09,99.09,99.09,99.09,8000000.0
2007-05-28 14:56:00,99.077,99.077,99.063,99.063,114900000.0
2007-05-28 14:57:00,99.075,99.077,99.061,99.072,370900001.0
2007-05-28 14:58:00,99.06,99.087,99.06,99.062,261600003.0
2007-05-28 14:59:00,99.085,99.085,99.07,99.07,17400000.0
2007-05-28 15:00:00,99.07,99.07,99.07,99.07,14400000.0
2007-05-28 15:01:00,99.07,99.085,99.07,99.08,24800000.0
2007-05-28 15:02:00,99.09,99.09,99.08,99.08,44800000.0
2007-05-28 15:03:00,99.08,99.09,99.08,99.09,27200000.0
2007-05-28 15:04:00,99.055,99.055,99.055,99.055,27200000.0
2007-05-28 15:05:00,99.085,99.09,99.08,99.09,77600000.0
2007-05-28 15:06:00,99.08,99.08,99.08,99.08,9600000.0
2007-05-28 15:07:00,99.085,99.09,99.07,99.07,56000000.0
2007-05-28 15:08:00,99.07,99.08,99.065,99.07,46400000.0
2007-05-28 15:09:00,99.08,99.08,99.06,99.08,85400000.0
2007-05-28 15:10:00,99.06,99.08,99.06,99.08,147600000.0
2007-05-28 15:11:00,99.06,99.08,99.06,99.07,58300000.0
2007-05-28 15:12:00,99.07,99.08,99.06,99.06,109600000.0
2007-05-28 15:13:00,99.07,99.07,99.07,99.07,18100000.0
2007-05-28 15:14:00,99.07,99.07,99.065,99.065,38200000.0
2007-05-28 15:15:00,99.07,99.07,99.07,99.07,58400000.0
2007-05-28 15:16:00,99.07,99.07,99.07,99.07,31200000.0
2007-05-28 15:17:00,99.07,99.07,99.06,99.065,41200000.0
2007-05-28 15:18:00,99.07,99.07,99.06,99.07,74400000.0
2007-05-28 15:19:00,99.07,99.07,99.04,99.05,138500001.0
2007-05-28 15:20:00,99.05,99.05,99.03,99.05,59200000.0
2007-05-28 15:21:00,99.016,99.038,99.016,99.032,835500002.0
2007-05-28 15:22:00,99.05,99.06,99.03,99.05,117599998.0
2007-05-28 15:23:00,99.06,99.06,99.05,99.05,36000000.0
2007-05-28 15:24:00,99.05,99.06,99.05,99.06,76600000.0
2007-05-28 15:25:00,99.06,99.06,99.03,99.05,138700000.0
2007-05-28 15:26:00,99.05,99.06,99.03,99.05,77000000.0
2007-05-28 15:27:00,99.05,99.05,99.05,99.05,70400000.0
2007-05-28 15:28:00,99.03,99.032,99.008,99.008,900699996.0
2007-05-28 15:29:00,99.05,99.05,99.05,99.05,2400000.0
2007-05-28 15:30:00,99.05,99.05,99.04,99.05,114899997.0
2007-05-28 15:31:00,99.045,99.05,99.04,99.05,84699999.0
2007-05-28 15:32:00,99.05,99.055,99.05,99.055,51200000.0
2007-05-28 15:33:00,99.05,99.05,99.04,99.04,55100000.0
2007-05-28 15:34:00,99.023,99.03,99.019,99.023,448799995.0
2007-05-28 15:35:00,99.05,99.05,99.05,99.05,48000000.0
2007-05-28 15:36:00,99.05,99.05,99.04,99.04,122400000.0
2007-05-28 15:37:00,99.04,99.04,99.04,99.04,15200000.0
2007-05-28 15:38:00,99.045,99.045,99.03,99.03,87899999.0
2007-05-28 15:39:00,99.03,99.045,99.03,99.04,48000000.0
2007-05-28 15:40:00,99.04,99.06,99.04,99.06,64800000.0
2007-05-28 15:41:00,99.055,99.06,99.05,99.05,79200000.0
2007-05-28 15:42:00,99.028,99.041,99.015,99.019,889100010.0
2007-05-28 15:43:00,99.05,99.055,99.05,99.055,15200000.0
2007-05-28 15:44:00,99.019,99.049,99.019,99.022,837799990.0
2007-05-28 15:45:00,99.06,99.06,99.055,99.055,21800000.0
2007-05-28 15:46:00,99.055,99.06,99.05,99.06,40000000.0
2007-05-28 15:47:00,99.06,99.06,99.045,99.05,29300000.0
2007-05-28 15:48:00,99.042,99.056,99.023,99.028,817999988.0
2007-05-28 15:49:00,99.04,99.06,99.04,99.06,42299999.0
2007-05-28 15:50:00,99.06,99.07,99.06,99.06,91800000.0
2007-05-28 15:51:00,99.07,99.07,99.05,99.055,220000000.0
2007-05-28 15:52:00,99.06,99.06,99.06,99.06,21600000.0
2007-05-28 15:53:00,99.06,99.06,99.055,99.055,29600000.0
2007-05-28 15:54:00,99.06,99.06,99.06,99.06,21600000.0
2007-05-28 15:55:00,99.06,99.07,99.055,99.07,36800000.0
2007-05-28 15:56:00,99.07,99.07,99.06,99.06,54400000.0
2007-05-28 15:57:00,99.06,99.06,99.06,99.06,16000000.0
2007-05-28 15:58:00,99.06,99.06,99.055,99.055,27200000.0
2007-05-28 15:59:00,99.06,99.06,99.06,99.06,20000000.0
2007-05-28 16:00:00,99.06,99.06,99.055,99.055,19200000.0
2007-05-28 16:01:00,99.06,99.06,99.055,99.06,48000000.0
2007-05-28 16:02:00,99.055,99.06,99.055,99.06,43200000.0
2007-05-28 16:03:00,99.06,99.07,99.06,99.06,60000000.0
2007-05-28 16:04:00,99.06,99.06,99.06,99.06,19200000.0
2007-05-28 16:05:00,99.06,99.06,99.06,99.06,9600000.0
2007-05-28 16:06:00,99.07,99.07,99.06,99.06,31200000.0
2007-05-28 16:07:00,99.06,99.06,99.04,99.04,83399999.0
2007-05-28 16:08:00,99.05,99.06,99.04,99.05,187400001.0
2007-05-28 16:09:00,99.05,99.05,99.045,99.045,19200000.0
2007-05-28 16:10:00,99.045,99.045,99.04,99.04,49500000.0
2007-05-28 16:11:00,99.05,99.05,99.02,99.02,50499999.0
2007-05-28 16:12:00,99.04,99.04,99.04,99.04,6400000.0
2007-05-28 16:13:00,99.04,99.04,99.03,99.03,36000000.0
2007-05-28 16:14:00,99.03,99.04,99.03,99.04,42400000.0
2007-05-28 16:15:00,99.03,99.03,99.03,99.03,59200000.0
2007-05-28 16:16:00,99.025,99.05,99.02,99.05,68700000.0
2007-05-28 16:17:00,99.05,99.05,99.02,99.04,232200003.0
2007-05-28 16:18:00,99.035,99.04,99.02,99.02,51200000.0
2007-05-28 16:19:00,99.04,99.04,99.03,99.04,96800000.0
2007-05-28 16:20:00,99.04,99.04,99.02,99.04,67200001.0
2007-05-28 16:21:00,99.04,99.04,99.04,99.04,36000000.0
2007-05-28 16:22:00,99.028,99.03,99.004,99.03,1506499997.0
2007-05-28 16:23:00,99.04,99.05,99.04,99.04,499999995.0
2007-05-28 16:24:00,99.04,99.04,99.03,99.03,146499999.0
2007-05-28 16:25:00,99.04,99.04,99.03,99.03,54299999.0
2007-05-28 16:26:00,99.03,99.03,99.03,99.03,32000000.0
2007-05-28 16:27:00,99.03,99.03,99.03,99.03,6400000.0
2007-05-28 16:28:00,99.03,99.03,99.03,99.03,14200000.0
2007-05-28 16:29:00,99.03,99.04,99.03,99.03,139799998.0
2007-05-28 16:30:00,99.03,99.03,99.02,99.02,58400000.0
2007-05-28 16:31:00,98.991,98.994,98.975,98.991,678499999.0
2007-05-28 16:32:00,99.02,99.03,99.02,99.025,60800000.0
2007-05-28 16:33:00,99.025,99.03,99.02,99.02,51099999.0
2007-05-28 16:34:00,99.002,99.027,99.002,99.006,659600008.0
2007-05-28 16:35:00,99.03,99.03,99.03,99.03,50400000.0
2007-05-28 16:36:00,99.03,99.03,99.03,99.03,40800000.0
2007-05-28 16:37:00,99.025,99.025,99.02,99.02,24700000.0
2007-05-28 16:38:00,99.02,99.02,99.02,99.02,35800001.0
2007-05-28 16:39:00,98.999,99.02,98.999,99.02,365899994.0
2007-05-28 16:40:00,99.03,99.03,99.02,99.03,95700000.0
2007-05-28 16:41:00,99.03,99.03,99.03,99.03,27200000.0
2007-05-28 16:42:00,99.03,99.03,99.03,99.03,23200000.0
2007-05-28 16:43:00,99.03,99.03,99.03,99.03,23200000.0
2007-05-28 16:44:00,99.03,99.03,99.03,99.03,13600000.0
2007-05-28 16:45:00,99.03,99.03,99.03,99.03,12000000.0
2007-05-28 16:46:00,99.03,99.04,99.02,99.04,142300000.0
2007-05-28 16:47:00,99.035,99.035,99.03,99.03,79700001.0
2007-05-28 16:48:00,99.03,99.03,99.02,99.03,80799999.0
2007-05-28 16:49:00,99.025,99.03,99.02,99.03,94299999.0
2007-05-28 16:50:00,99.025,99.04,99.02,99.04,87099999.0
2007-05-28 16:51:00,99.02,99.02,99.02,99.02,18400000.0
2007-05-28 16:52:00,99.005,99.026,98.993,99.006,1110500002.0
2007-05-28 16:53:00,98.995,99.012,98.988,99.012,978300000.0
2007-05-28 16:54:00,99.02,99.04,99.02,99.03,106200000.0
2007-05-28 16:55:00,99.035,99.05,99.0,99.0,195400000.0
2007-05-28 16:56:00,99.0,99.04,99.0,99.03,204799997.0
2007-05-28 16:57:00,99.03,99.05,99.02,99.04,202100000.0
2007-05-28 16:58:00,99.04,99.05,99.02,99.05,110999999.0
2007-05-28 16:59:00,99.02,99.045,99.0,99.03,309500002.0
2007-05-28 17:00:00,99.03,99.04,99.02,99.03,194199998.0
2007-05-28 17:01:00,99.03,99.04,99.02,99.03,186200001.0
2007-05-28 17:02:00,99.03,99.03,99.03,99.03,4000000.0
2007-05-28 17:03:00,98.991,99.013,98.99,98.99,496799997.0
2007-05-28 17:04:00,99.03,99.03,99.02,99.025,83200000.0
2007-05-28 17:05:00,99.02,99.025,99.01,99.02,89400000.0
2007-05-28 17:06:00,99.02,99.03,99.02,99.03,59200000.0
2007-05-28 17:07:00,99.03,99.03,99.01,99.01,92400001.0
2007-05-28 17:08:00,99.01,99.03,99.01,99.03,23100001.0
2007-05-28 17:09:00,98.992,98.994,98.979,98.985,1131800003.0
2007-05-28 17:10:00,99.01,99.04,99.01,99.03,77400001.0
2007-05-28 17:11:00,99.03,99.03,99.03,99.03,12000000.0
2007-05-28 17:12:00,99.03,99.04,99.03,99.04,16000000.0
2007-05-28 17:13:00,99.04,99.05,99.03,99.035,115000000.0
2007-05-28 17:14:00,99.04,99.04,99.04,99.04,13600000.0
2007-05-28 17:15:00,99.013,99.026,99.01,99.022,1177799982.0
2007-05-28 17:16:00,99.04,99.05,99.04,99.05,35200000.0
2007-05-28 17:17:00,99.05,99.05,99.05,99.05,21600000.0
2007-05-28 17:18:00,99.013,99.02,99.01,99.013,1325999993.0
2007-05-28 17:19:00,99.05,99.05,99.05,99.05,12000000.0
2007-05-28 17:20:00,99.05,99.05,99.05,99.05,13600000.0
2007-05-28 17:21:00,99.036,99.036,99.004,99.015,1336599997.0
2007-05-28 17:22:00,99.021,99.038,99.016,99.017,1927000002.0
2007-05-28 17:23:00,99.05,99.05,99.05,99.05,16400000.0
2007-05-28 17:24:00,99.05,99.05,99.05,99.05,18299999.0
2007-05-28 17:25:00,99.018,99.036,99.018,99.02,952099992.0
2007-05-28 17:26:00,99.05,99.05,99.05,99.05,169599994.0
2007-05-28 17:27:00,99.0,99.035,98.997,99.012,1064400000.0
2007-05-28 17:28:00,99.03,99.033,99.022,99.033,271600000.0
2007-05-28 17:29:00,99.05,99.055,99.03,99.055,29600000.0
2007-05-28 17:30:00,99.032,99.069,99.029,99.068,712300000.0
2007-05-28 17:31:00,99.029,99.059,99.02,99.02,839399995.0
2007-05-28 17:32:00,99.043,99.05,99.019,99.019,680699999.0
2007-05-28 17:33:00,99.007,99.014,99.003,99.013,621299997.0
2007-05-28 17:34:00,99.055,99.055,99.045,99.045,99000000.0
2007-05-28 17:35:00,99.045,99.05,99.04,99.05,48200000.0
2007-05-28 17:36:00,99.05,99.055,99.02,99.045,214499998.0
2007-05-28 17:37:00,99.03,99.05,99.03,99.04,158700001.0
2007-05-28 17:38:00,99.03,99.05,99.03,99.05,90200001.0
2007-05-28 17:39:00,99.05,99.05,99.05,99.05,9600000.0
2007-05-28 17:40:00,99.05,99.05,99.03,99.03,160600001.0
2007-05-28 17:41:00,99.03,99.04,99.03,99.03,96800000.0
2007-05-28 17:42:00,99.02,99.03,99.01,99.02,88200000.0
2007-05-28 17:43:00,99.02,99.03,99.02,99.02,63200000.0
2007-05-28 17:44:00,99.02,99.02,99.0,99.01,151600000.0
2007-05-28 17:45:00,99.01,99.01,98.995,99.01,44000000.0
2007-05-28 17:46:00,99.01,99.01,98.98,99.0,160300002.0
2007-05-28 17:47:00,99.0,99.02,99.0,99.02,68000000.0
2007-05-28 17:48:00,99.015,99.015,99.01,99.01,24800000.0
2007-05-28 17:49:00,99.015,99.02,99.01,99.02,68800000.0
2007-05-28 17:50:00,99.02,99.02,99.01,99.01,108000000.0
2007-05-28 17:51:00,99.01,99.01,99.01,99.01,19200000.0
2007-05-28 17:52:00,99.02,99.02,99.02,99.02,79200000.0
2007-05-28 17:53:00,99.03,99.03,99.01,99.015,68700000.0
2007-05-28 17:54:00,99.02,99.02,99.01,99.02,27200000.0
2007-05-28 17:55:00,99.015,99.02,99.005,99.01,52800000.0
2007-05-28 17:56:00,98.992,99.008,98.98,99.008,710199993.0
2007-05-28 17:57:00,99.015,99.02,99.015,99.02,17600000.0
2007-05-28 17:58:00,99.02,99.02,99.02,99.02,8000000.0
2007-05-28 17:59:00,99.02,99.02,99.0,99.0,31200000.0
2007-05-28 18:00:00,99.01,99.01,99.0,99.0,50400000.0
2007-05-28 18:01:00,99.0,99.0,99.0,99.0,12000000.0
2007-05-28 18:02:00,99.0,99.0,99.0,99.0,18400000.0
2007-05-28 18:03:00,99.0,99.0,99.0,99.0,24000000.0
2007-05-28 18:04:00,99.0,99.0,99.0,99.0,17400000.0
2007-05-28 18:05:00,99.0,99.0,99.0,99.0,34400000.0
2007-05-28 18:06:00,99.0,99.01,98.985,99.01,99200000.0
2007-05-28 18:07:00,98.99,99.01,98.98,99.01,91800000.0
2007-05-28 18:08:00,99.01,99.01,99.01,99.01,8000000.0
2007-05-28 18:09:00,99.01,99.01,98.99,98.99,43300001.0
2007-05-28 18:10:00,99.0,99.01,99.0,99.01,132900000.0
2007-05-28 18:11:00,99.01,99.01,99.01,99.01,18200000.0
2007-05-28 18:12:00,99.01,99.01,99.005,99.01,24800000.0
2007-05-28 18:13:00,99.01,99.01,99.005,99.005,19200000.0
2007-05-28 18:14:00,99.01,99.01,99.01,99.01,4000000.0
2007-05-28 18:15:00,99.01,99.01,99.005,99.01,27200000.0
2007-05-28 18:16:00,99.01,99.01,99.005,99.01,44800000.0
2007-05-28 18:17:00,99.01,99.01,99.005,99.005,23200000.0
2007-05-28 18:18:00,99.01,99.01,99.01,99.01,12000000.0
2007-05-28 18:19:00,99.01,99.01,99.005,99.005,9600000.0
2007-05-28 18:20:00,99.01,99.01,98.995,99.0,57600000.0
2007-05-28 18:21:00,98.98,98.98,98.98,98.98,26299999.0
2007-05-28 18:22:00,98.98,99.01,98.98,99.01,86899997.0
2007-05-28 18:23:00,99.005,99.01,98.98,98.98,322200000.0
2007-05-28 18:24:00,99.0,99.005,98.98,98.995,70300001.0
2007-05-28 18:25:00,98.976,98.99,98.971,98.985,403500002.0
2007-05-28 18:26:00,98.955,98.977,98.955,98.96,480400002.0
2007-05-28 18:27:00,98.96,98.972,98.955,98.96,1106300011.0
2007-05-28 18:28:00,98.98,99.0,98.98,99.0,28700001.0
2007-05-28 18:29:00,98.98,99.0,98.98,99.0,25500000.0
2007-05-28 18:30:00,99.0,99.0,99.0,99.0,12000000.0
2007-05-28 18:31:00,98.976,98.981,98.967,98.981,392399996.0
2007-05-28 18:32:00,98.972,99.006,98.972,98.979,707299998.0
2007-05-28 18:33:00,99.0,99.0,99.0,99.0,6400000.0
2007-05-28 18:34:00,98.985,98.995,98.978,98.995,1367499992.0
2007-05-28 18:35:00,99.0,99.0,99.0,99.0,48000000.0
2007-05-28 18:36:00,99.005,99.005,99.005,99.005,5600000.0
2007-05-28 18:37:00,98.98,98.996,98.979,98.996,917400010.0
2007-05-28 18:38:00,99.005,99.005,99.0,99.0,17600000.0
2007-05-28 18:39:00,98.989,98.989,98.968,98.983,467500003.0
2007-05-28 18:40:00,98.974,99.004,98.97,98.97,616999996.0
2007-05-28 18:41:00,99.01,99.01,99.005,99.005,9600000.0
2007-05-28 18:42:00,99.01,99.01,99.005,99.01,13600000.0
2007-05-28 18:43:00,98.993,98.993,98.977,98.98,222700002.0
2007-05-28 18:44:00,99.0,99.01,99.0,99.01,29600000.0
2007-05-28 18:45:00,99.01,99.01,99.0,99.01,50099999.0
2007-05-28 18:46:00,99.01,99.01,99.01,99.01,17600000.0
2007-05-28 18:47:00,98.979,98.987,98.977,98.977,373999997.0
2007-05-28 18:48:00,98.99,99.004,98.99,99.0,461000000.0
2007-05-28 18:49:00,99.005,99.005,99.005,99.005,16800000.0
2007-05-28 18:50:00,99.01,99.01,99.0,99.01,68800000.0
2007-05-28 18:51:00,99.005,99.01,99.0,99.01,37600000.0
2007-05-28 18:52:00,99.01,99.02,99.01,99.01,32800000.0
2007-05-28 18:53:00,99.01,99.01,99.01,99.01,12000000.0
2007-05-28 18:54:00,98.98,99.005,98.98,99.005,1258999991.0
2007-05-28 18:55:00,99.01,99.01,99.01,99.01,19200000.0
2007-05-28 18:56:00,99.005,99.018,98.99,99.0,746600008.0
2007-05-28 18:57:00,99.01,99.01,99.01,99.01,19200000.0
2007-05-28 18:58:00,99.01,99.01,99.01,99.01,19200000.0
2007-05-28 18:59:00,99.01,99.01,99.01,99.01,6200000.0
2007-05-28 19:00:00,99.01,99.01,99.01,99.01,17600000.0
2007-05-28 19:01:00,99.01,99.01,99.01,99.01,9600000.0
2007-05-28 19:02:00,99.01,99.01,99.01,99.01,19200000.0
2007-05-28 19:03:00,98.988,99.001,98.979,98.995,592399993.0
2007-05-28 19:04:00,99.02,99.02,99.02,99.02,12000000.0
2007-05-28 19:05:00,99.02,99.02,99.02,99.02,16000000.0
2007-05-28 19:06:00,99.02,99.02,99.02,99.02,8000000.0
2007-05-28 19:07:00,99.01,99.02,99.01,99.02,13600000.0
2007-05-28 19:08:00,99.0,99.02,99.0,99.02,30299999.0
2007-05-28 19:09:00,98.995,99.005,98.988,99.005,180800000.0
2007-05-28 19:10:00,99.02,99.02,99.02,99.02,4000000.0
2007-05-28 19:11:00,99.0,99.0,99.0,99.0,26299999.0
2007-05-28 19:12:00,99.0,99.004,98.992,98.992,547999997.0
2007-05-28 19:13:00,99.0,99.0,99.0,99.0,105199996.0
2007-05-28 19:14:00,98.995,98.999,98.978,98.995,216800000.0
2007-05-28 19:15:00,99.005,99.01,99.0,99.002,333600000.0
2007-05-28 19:16:00,99.02,99.03,99.0,99.03,38299999.0
2007-05-28 19:17:00,99.03,99.03,99.03,99.03,4000000.0
2007-05-28 19:18:00,99.03,99.03,99.03,99.03,12000000.0
2007-05-28 19:19:00,99.03,99.03,99.02,99.025,59200000.0
2007-05-28 19:20:00,99.03,99.03,99.03,99.03,8000000.0
2007-05-28 19:21:00,99.002,99.013,98.997,99.006,797999992.0
2007-05-28 19:22:00,99.001,99.01,98.985,98.985,828699993.0
2007-05-28 19:23:00,98.999,99.011,98.988,99.0,489499998.0
2007-05-28 19:24:00,99.03,99.03,99.02,99.02,13600000.0
2007-05-28 19:25:00,99.02,99.025,99.02,99.025,15200000.0
2007-05-28 19:26:00,99.016,99.016,98.992,99.001,895200011.0
2007-05-28 19:27:00,99.025,99.03,99.018,99.018,707500000.0
2007-05-28 19:28:00,99.007,99.015,98.994,98.999,1062500016.0
2007-05-28 19:29:00,99.02,99.025,99.02,99.025,23200000.0
2007-05-28 19:30:00,99.025,99.025,99.01,99.025,25500000.0
2007-05-28 19:31:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:32:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:33:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:34:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:35:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:36:00,99.01,99.01,99.01,99.01,14300000.0
2007-05-28 19:37:00,99.02,99.02,99.01,99.01,25500000.0
2007-05-28 19:38:00,99.02,99.025,99.01,99.025,36000000.0
2007-05-28 19:39:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:40:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:41:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:42:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:43:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:44:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:45:00,99.025,99.025,99.01,99.01,14800000.0
2007-05-28 19:46:00,99.025,99.025,99.025,99.025,11200000.0
2007-05-28 19:47:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:48:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:49:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:50:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:51:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:52:00,99.01,99.025,99.01,99.025,19900000.0
2007-05-28 19:53:00,99.01,99.03,99.01,99.025,65500000.0
2007-05-28 19:54:00,99.03,99.03,99.025,99.03,31200000.0
2007-05-28 19:55:00,99.0,99.01,98.99,99.005,577699999.0
2007-05-28 19:56:00,99.022,99.022,98.995,99.01,549499996.0
2007-05-28 19:57:00,99.023,99.03,99.018,99.025,487799992.0
2007-05-28 19:58:00,99.01,99.01,99.01,99.01,16700001.0
2007-05-28 19:59:00,99.03,99.03,99.0,99.0,49300001.0
2007-05-28 20:00:00,98.997,99.018,98.988,99.012,924799998.0
2007-05-28 20:01:00,99.01,99.01,99.01,99.01,14300000.0
2007-05-28 20:02:00,99.014,99.022,99.0,99.02,216200000.0
2007-05-28 20:03:00,99.01,99.01,99.01,99.01,14300000.0
2007-05-28 20:04:00,99.005,99.005,98.984,98.995,391999997.0
2007-05-28 20:05:00,99.031,99.09,99.01,99.025,324299996.0
2007-05-28 20:06:00,99.015,99.015,98.998,98.999,219199997.0
2007-05-28 20:07:00,99.01,99.01,98.994,98.999,452699998.0
2007-05-28 20:08:00,99.01,99.01,99.01,99.01,14300000.0
2007-05-28 20:09:00,99.005,99.01,98.99,99.002,636599998.0
2007-05-28 20:10:00,99.03,99.03,98.997,98.998,608699994.0
2007-05-28 20:11:00,98.992,99.024,98.992,99.005,147999999.0
2007-05-28 20:12:00,99.021,99.021,98.997,99.012,208400000.0
2007-05-28 20:13:00,99.021,99.021,98.997,98.997,132800000.0
2007-05-28 20:14:00,98.997,99.026,98.993,99.003,686199998.0
2007-05-28 20:15:00,99.004,99.012,98.995,99.0,488700000.0
2007-05-28 20:16:00,99.018,99.019,98.994,99.004,559300005.0
2007-05-28 20:17:00,99.03,99.03,99.0,99.01,74100001.0
2007-05-28 20:18:00,99.019,99.029,99.002,99.012,527000000.0
2007-05-28 20:19:00,99.01,99.01,99.01,99.01,23900000.0
2007-05-28 20:20:00,99.03,99.03,99.03,99.03,9600000.0
2007-05-28 20:21:00,99.04,99.04,99.02,99.02,59099999.0
2007-05-28 20:22:00,99.04,99.04,99.04,99.04,4000000.0
2007-05-28 20:23:00,99.005,99.021,98.992,99.021,253999997.0
2007-05-28 20:24:00,99.004,99.029,99.001,99.011,409899997.0
2007-05-28 20:25:00,99.035,99.035,99.02,99.02,36800000.0
2007-05-28 20:26:00,99.03,99.03,99.03,99.03,33600000.0
2007-05-28 20:27:00,99.012,99.024,98.993,99.024,133400000.0
2007-05-28 20:28:00,99.035,99.035,99.035,99.035,12400000.0
2007-05-28 20:29:00,99.035,99.035,99.03,99.035,30400000.0
2007-05-28 20:30:00,99.04,99.04,99.04,99.04,15200000.0
2007-05-28 20:31:00,99.04,99.04,99.04,99.04,12000000.0
2007-05-28 20:32:00,99.0,99.011,99.0,99.007,77899998.0
2007-05-28 20:33:00,99.035,99.035,99.03,99.03,24800000.0
2007-05-28 20:34:00,99.03,99.03,99.03,99.03,4000000.0
2007-05-28 20:35:00,99.001,99.012,98.989,98.992,78400000.0
2007-05-28 20:36:00,98.999,99.015,98.993,98.996,333799995.0
2007-05-28 20:37:00,98.985,99.0,98.98,98.993,599999994.0
2007-05-28 20:38:00,98.998,99.011,98.993,98.993,246400000.0
2007-05-28 20:39:00,99.025,99.025,99.02,99.025,36800000.0
2007-05-28 20:40:00,98.992,99.011,98.989,99.011,182400000.0
2007-05-28 20:41:00,98.988,99.006,98.988,98.998,52000000.0
2007-05-28 20:42:00,99.005,99.007,99.0,99.0,49600000.0
2007-05-28 20:43:00,99.03,99.03,99.025,99.025,17600000.0
2007-05-28 20:44:00,99.025,99.03,99.025,99.03,15200000.0
2007-05-28 20:45:00,98.987,99.002,98.984,99.002,228299997.0
2007-05-28 20:46:00,99.011,99.023,99.011,99.018,152199998.0
2007-05-28 20:47:00,99.014,99.015,99.0,99.007,157499997.0
2007-05-28 20:48:00,99.02,99.02,99.01,99.02,68000000.0
2007-05-28 20:49:00,99.02,99.02,99.0,99.02,44100000.0
2007-05-28 20:50:00,98.991,98.994,98.985,98.987,116700000.0
2007-05-28 20:51:00,99.02,99.025,99.02,99.025,23200000.0
2007-05-28 20:52:00,99.03,99.03,99.03,99.03,15200000.0
2007-05-28 20:53:00,99.0,99.023,98.991,99.023,215699999.0
2007-05-28 20:54:00,98.997,99.0,98.997,99.0,16000000.0
2007-05-28 20:55:00,99.0,99.004,98.997,99.003,136100000.0
2007-05-28 20:56:00,99.01,99.011,98.996,99.009,210500000.0
2007-05-28 20:57:00,99.02,99.02,98.993,99.01,409600002.0
2007-05-28 20:58:00,99.03,99.03,99.03,99.03,5600000.0
2007-05-28 20:59:00,99.023,99.028,99.018,99.025,129600000.0
2007-05-28 21:00:00,99.005,99.012,98.991,99.012,392200000.0
2007-05-28 21:01:00,98.997,99.003,98.987,98.995,241099999.0
2007-05-28 21:02:00,99.007,99.011,98.992,98.992,37200000.0
2007-05-28 21:03:00,99.03,99.03,99.025,99.03,24800000.0
2007-05-28 21:04:00,99.025,99.03,99.02,99.03,32800000.0
2007-05-28 21:05:00,98.998,99.016,98.991,99.011,513800005.0
2007-05-28 21:06:00,99.03,99.03,99.02,99.03,17600000.0
2007-05-28 21:07:00,99.018,99.028,99.009,99.018,541799998.0
2007-05-28 21:08:00,98.982,99.0,98.975,99.0,626000003.0
2007-05-28 21:09:00,99.01,99.01,99.01,99.01,23900000.0
2007-05-28 21:10:00,98.998,99.008,98.982,98.986,211200002.0
2007-05-28 21:11:00,99.007,99.019,98.994,99.011,819499998.0
2007-05-28 21:12:00,99.01,99.01,99.01,99.01,26299999.0
2007-05-28 21:13:00,99.015,99.018,99.01,99.015,87099999.0
2007-05-28 21:14:00,98.994,99.014,98.988,98.99,214199996.0
2007-05-28 21:15:00,99.011,99.011,98.978,98.99,145799998.0
2007-05-28 21:16:00,98.99,99.012,98.99,99.003,82299999.0
2007-05-28 21:17:00,99.01,99.01,99.01,99.01,26299999.0
2007-05-28 21:18:00,99.01,99.01,99.01,99.01,13600000.0
2007-05-28 21:19:00,99.01,99.013,99.0,99.002,120800000.0
2007-05-28 21:20:00,99.002,99.02,99.002,99.02,190200000.0
2007-05-28 21:21:00,98.998,99.0,98.997,98.997,29600000.0
2007-05-28 21:22:00,99.02,99.028,99.001,99.001,218500000.0
2007-05-28 21:23:00,98.993,99.02,98.974,99.02,178899999.0
2007-05-28 21:24:00,99.013,99.019,99.006,99.015,196800004.0
2007-05-28 21:25:00,98.998,99.021,98.998,99.021,319199999.0
2007-05-28 21:26:00,99.008,99.019,98.992,98.992,172800002.0
2007-05-28 21:27:00,99.021,99.021,99.003,99.004,166300000.0
2007-05-28 21:28:00,99.001,99.022,98.999,99.022,64800000.0
2007-05-28 21:29:00,98.995,98.998,98.985,98.995,107400003.0
2007-05-28 21:30:00,99.023,99.025,99.016,99.017,77600000.0
2007-05-28 21:31:00,99.0,99.032,99.0,99.029,386200001.0
2007-05-28 21:32:00,99.013,99.013,99.004,99.006,113900001.0
2007-05-28 21:33:00,99.013,99.025,99.0,99.0,121200000.0
2007-05-28 21:34:00,99.018,99.032,99.018,99.032,156700000.0
2007-05-28 21:35:00,98.986,98.996,98.986,98.993,173400000.0
2007-05-28 21:36:00,99.01,99.018,98.999,99.009,265299997.0
2007-05-28 21:37:00,98.996,99.015,98.996,99.009,223799998.0
2007-05-28 21:38:00,98.997,99.003,98.978,98.997,366799999.0
2007-05-28 21:39:00,99.008,99.008,99.0,99.002,78300001.0
2007-05-28 21:40:00,98.995,99.0,98.98,98.983,405200002.0
2007-05-28 21:41:00,99.002,99.014,98.991,99.007,338100003.0
2007-05-28 21:42:00,99.006,99.02,99.0,99.0,226800001.0
2007-05-28 21:43:00,99.005,99.005,98.995,98.995,155200000.0
2007-05-28 21:44:00,99.01,99.02,99.002,99.019,269500002.0
2007-05-28 21:45:00,99.006,99.033,99.005,99.033,281500002.0
2007-05-28 21:46:00,99.0,99.017,99.0,99.012,420599998.0
2007-05-28 21:47:00,99.032,99.035,99.017,99.019,182500000.0
2007-05-28 21:48:00,99.01,99.01,99.01,99.01,23900000.0
2007-05-28 21:49:00,99.031,99.031,99.008,99.008,560600005.0
2007-05-28 21:50:00,99.005,99.011,98.999,99.001,240600000.0
2007-05-28 21:51:00,98.992,98.998,98.978,98.997,515100006.0
2007-05-28 21:52:00,99.02,99.02,99.02,99.02,2400000.0
2007-05-28 21:53:00,99.02,99.02,99.02,99.02,2400000.0
2007-05-28 21:54:00,99.01,99.03,99.01,99.03,27900000.0
2007-05-28 21:55:00,98.993,99.007,98.989,98.995,302000000.0
2007-05-28 21:56:00,99.023,99.025,98.984,99.003,244000000.0
2007-05-28 21:57:00,99.005,99.02,98.993,99.004,666800002.0
2007-05-28 21:58:00,99.01,99.04,99.01,99.04,33500000.0
2007-05-28 21:59:00,99.01,99.01,99.01,99.01,33700000.0
2007-05-28 22:00:00,99.01,99.01,99.01,99.01,28600000.0
2007-05-28 22:01:00,99.043,99.043,99.02,99.03,826400003.0
2007-05-28 22:02:00,99.023,99.023,99.011,99.02,207699999.0
2007-05-28 22:03:00,99.0,99.06,99.0,99.06,100400001.0
2007-05-28 22:04:00,99.055,99.06,99.02,99.06,88200002.0
2007-05-28 22:05:00,99.055,99.06,99.03,99.03,54200002.0
2007-05-28 22:06:00,99.03,99.06,99.03,99.05,34300001.0
2007-05-28 22:07:00,99.03,99.05,99.03,99.045,42400000.0
2007-05-28 22:08:00,99.04,99.04,99.0,99.0,79899999.0
2007-05-28 22:09:00,99.03,99.03,99.03,99.03,8000000.0
2007-05-28 22:10:00,99.0,99.03,99.0,99.03,10000000.0
2007-05-28 22:11:00,99.03,99.03,99.0,99.0,5800000.0
2007-05-28 22:12:00,99.03,99.04,99.01,99.03,74400000.0
2007-05-28 22:13:00,99.01,99.04,99.0,99.02,135999998.0
2007-05-28 22:14:00,99.02,99.04,99.02,99.035,64500000.0
2007-05-28 22:15:00,99.0,99.02,99.0,99.02,20300000.0
2007-05-28 22:16:00,99.02,99.02,99.0,99.02,23800000.0
2007-05-28 22:17:00,99.0,99.0,98.99,98.99,36399999.0
2007-05-28 22:18:00,99.01,99.05,99.01,99.01,86700003.0
2007-05-28 22:19:00,99.04,99.04,99.03,99.03,31200000.0
2007-05-28 22:20:00,99.04,99.04,99.04,99.04,8000000.0
2007-05-28 22:21:00,99.004,99.008,98.997,99.008,179200000.0
2007-05-28 22:22:00,99.035,99.04,99.01,99.035,55500000.0
2007-05-28 22:23:00,99.02,99.02,99.02,99.02,1800000.0
2007-05-28 22:24:00,99.005,99.031,99.004,99.031,52000000.0
2007-05-28 22:25:00,99.04,99.04,99.03,99.04,25600000.0
2007-05-28 22:26:00,98.988,99.032,98.988,99.032,264099999.0
2007-05-28 22:27:00,99.005,99.01,98.993,99.005,159099999.0
2007-05-28 22:28:00,99.005,99.017,98.996,99.002,359500002.0
2007-05-28 22:29:00,99.002,99.023,99.002,99.023,368400001.0
2007-05-28 22:30:00,99.02,99.02,99.01,99.01,11300000.0
2007-05-28 22:31:00,99.01,99.01,99.01,99.01,9500000.0
2007-05-28 22:32:00,99.02,99.02,99.0,99.0,192200001.0
2007-05-28 22:33:00,99.021,99.021,98.99,99.012,192300001.0
2007-05-28 22:34:00,99.008,99.015,98.992,99.007,284800001.0
2007-05-28 22:35:00,99.004,99.013,98.999,99.013,108000000.0
2007-05-28 22:36:00,99.01,99.04,99.01,99.04,29700000.0
2007-05-28 22:37:00,99.018,99.032,99.012,99.012,486400000.0
2007-05-28 22:38:00,99.015,99.02,99.01,99.015,229300000.0
2007-05-28 22:39:00,98.996,99.012,98.996,99.012,214200001.0
2007-05-28 22:40:00,99.035,99.04,99.01,99.04,24700000.0
2007-05-28 22:41:00,99.035,99.035,99.03,99.03,15200000.0
2007-05-28 22:42:00,99.035,99.04,99.03,99.04,31200000.0
2007-05-28 22:43:00,99.015,99.026,99.015,99.026,57600000.0
2007-05-28 22:44:00,99.035,99.035,99.03,99.03,24800000.0
2007-05-28 22:45:00,99.04,99.04,99.04,99.04,8000000.0
2007-05-28 22:46:00,99.021,99.023,99.002,99.006,262900002.0
2007-05-28 22:47:00,99.014,99.014,98.999,99.008,316000004.0
2007-05-28 22:48:00,99.02,99.05,99.02,99.04,31600000.0
2007-05-28 22:49:00,99.02,99.05,99.02,99.05,25000000.0
2007-05-28 22:50:00,99.05,99.05,99.01,99.04,52299999.0
2007-05-28 22:51:00,99.005,99.019,99.005,99.012,183300000.0
2007-05-28 22:52:00,99.015,99.02,99.01,99.013,371700000.0
2007-05-28 22:53:00,99.025,99.03,99.018,99.025,194100000.0
2007-05-28 22:54:00,99.04,99.04,99.04,99.04,8000000.0
2007-05-28 22:55:00,99.01,99.01,99.01,99.01,9500000.0
2007-05-28 22:56:00,99.01,99.01,99.01,99.01,9500000.0
2007-05-28 22:57:00,99.01,99.029,99.004,99.013,310400000.0
2007-05-28 22:58:00,99.04,99.04,99.02,99.02,18300000.0
2007-05-28 22:59:00,99.03,99.03,99.02,99.02,74800000.0
2007-05-28 23:00:00,99.01,99.01,99.01,99.01,10400000.0
2007-05-28 23:01:00,99.015,99.018,99.002,99.01,458600002.0
2007-05-28 23:02:00,99.02,99.02,99.02,99.02,57000000.0
2007-05-28 23:03:00,99.02,99.02,99.02,99.02,11300000.0
2007-05-28 23:04:00,99.02,99.02,99.02,99.02,3600000.0
2007-05-28 23:05:00,99.02,99.02,99.02,99.02,1800000.0
2007-05-28 23:06:00,99.02,99.02,99.02,99.02,9500000.0
2007-05-28 23:07:00,99.01,99.01,99.01,99.01,9500000.0
2007-05-28 23:08:00,99.02,99.03,99.01,99.03,36500000.0
2007-05-28 23:09:00,99.03,99.03,99.0,99.0,48700000.0
2007-05-28 23:10:00,99.0,99.02,99.0,99.02,27800000.0
2007-05-28 23:11:00,99.01,99.02,99.0,99.0,37300000.0
2007-05-28 23:12:00,99.001,99.023,98.987,99.005,373399998.0
2007-05-28 23:13:00,99.03,99.03,99.0,99.03,25500000.0
2007-05-28 23:14:00,99.03,99.03,99.0,99.0,15900000.0
2007-05-28 23:15:00,99.0,99.02,99.0,99.02,19900000.0
2007-05-28 23:16:00,99.0,99.02,99.0,99.0,38900000.0
2007-05-28 23:17:00,98.983,98.99,98.975,98.99,303200000.0
2007-05-28 23:18:00,99.0,99.0,99.0,99.0,9500000.0
2007-05-28 23:19:00,99.025,99.03,99.025,99.025,19200000.0
2007-05-28 23:20:00,99.025,99.025,99.0,99.0,15100000.0
2007-05-28 23:21:00,99.02,99.02,98.99,99.02,28100000.0
2007-05-28 23:22:00,98.99,98.99,98.98,98.98,33900001.0
2007-05-28 23:23:00,99.0,99.0,99.0,99.0,28500000.0
2007-05-28 23:24:00,99.02,99.02,98.99,99.0,63000001.0
2007-05-28 23:25:00,99.0,99.03,98.99,98.99,121300002.0
2007-05-28 23:26:00,99.01,99.01,98.98,98.98,114200000.0
2007-05-28 23:27:00,99.01,99.01,99.005,99.005,9600000.0
2007-05-28 23:28:00,98.98,98.98,98.97,98.97,34000000.0
2007-05-28 23:29:00,98.98,99.005,98.98,99.005,82300000.0
2007-05-28 23:30:00,99.005,99.005,98.98,98.99,132500001.0
2007-05-28 23:31:00,98.99,99.0,98.98,98.985,159600000.0
2007-05-28 23:32:00,98.985,99.0,98.98,98.98,21500000.0
2007-05-28 23:33:00,98.98,99.0,98.98,99.0,31800000.0
2007-05-28 23:34:00,99.0,99.005,98.98,98.98,139700000.0
2007-05-28 23:35:00,99.0,99.0,98.99,98.99,60000000.0
2007-05-28 23:36:00,99.0,99.0,98.99,99.0,87200000.0
2007-05-28 23:37:00,98.99,99.0,98.99,98.99,65800000.0
2007-05-28 23:38:00,98.99,98.99,98.99,98.99,5700000.0
2007-05-28 23:39:00,98.995,99.0,98.995,98.995,19200000.0
2007-05-28 23:40:00,98.98,99.02,98.98,98.98,53300000.0
2007-05-28 23:41:00,99.01,99.02,98.98,99.02,42200000.0
2007-05-28 23:42:00,99.01,99.02,98.98,98.98,59000000.0
2007-05-28 23:43:00,99.0,99.0,98.99,98.99,31200000.0
2007-05-28 23:44:00,98.99,98.99,98.99,98.99,23200000.0
2007-05-28 23:45:00,98.99,98.99,98.96,98.96,36600000.0
2007-05-28 23:46:00,98.96,98.99,98.96,98.99,63800000.0
2007-05-28 23:47:00,98.99,98.99,98.97,98.99,55300000.0
2007-05-28 23:48:00,98.985,98.99,98.98,98.98,38400000.0
2007-05-28 23:49:00,98.944,98.971,98.944,98.971,648200001.0
2007-05-28 23:50:00,98.947,98.961,98.939,98.943,448099998.0
2007-05-28 23:51:00,98.99,98.99,98.98,98.99,50300000.0
2007-05-28 23:52:00,98.99,98.99,98.97,98.99,48800000.0
2007-05-28 23:53:00,98.985,98.985,98.98,98.98,34300000.0
2007-05-28 23:54:00,98.99,98.99,98.99,98.99,16000000.0
2007-05-28 23:55:00,98.99,98.99,98.98,98.98,23200000.0
2007-05-28 23:56:00,98.98,98.99,98.98,98.99,50300000.0
2007-05-28 23:57:00,98.99,98.99,98.99,98.99,20000000.0
2007-05-28 23:58:00,98.985,98.99,98.985,98.99,37000000.0
2007-05-28 23:59:00,98.976,98.976,98.945,98.967,757500002.0
2007-05-29 00:00:00,98.99,98.99,98.99,98.99,19200000.0
2007-05-29 00:01:00,98.962,98.978,98.957,98.96,642299996.0
2007-05-29 00:02:00,99.0,99.0,98.99,98.99,27200000.0
2007-05-29 00:03:00,98.99,98.99,98.96,98.99,50200000.0
2007-05-29 00:04:00,98.99,99.0,98.98,99.0,101900000.0
2007-05-29 00:05:00,99.0,99.0,98.98,98.98,116800000.0
2007-05-29 00:06:00,98.971,98.987,98.971,98.978,405600001.0
2007-05-29 00:07:00,99.0,99.0,99.0,99.0,28800000.0
2007-05-29 00:08:00,99.0,99.01,99.0,99.01,55200000.0
2007-05-29 00:09:00,98.99,99.02,98.99,99.02,73400000.0
2007-05-29 00:10:00,99.02,99.02,99.02,99.02,14400000.0
2007-05-29 00:11:00,99.02,99.02,98.99,99.0,125500000.0
2007-05-29 00:12:00,99.02,99.02,99.02,99.02,12000000.0
2007-05-29 00:13:00,99.02,99.02,99.0,99.02,60400000.0
2007-05-29 00:14:00,99.0,99.02,99.0,99.02,23900000.0
2007-05-29 00:15:00,98.987,99.003,98.978,98.994,1303999998.0
2007-05-29 00:16:00,99.02,99.02,99.02,99.02,78400000.0
2007-05-29 00:17:00,98.985,99.004,98.983,98.983,1057699995.0
2007-05-29 00:18:00,99.02,99.03,99.0,99.03,133300000.0
2007-05-29 00:19:00,99.02,99.04,99.0,99.02,191500000.0
2007-05-29 00:20:00,99.025,99.04,99.02,99.03,141500000.0
2007-05-29 00:21:00,99.035,99.05,99.02,99.05,125100000.0
2007-05-29 00:22:00,99.045,99.05,99.035,99.04,87200000.0
2007-05-29 00:23:00,99.04,99.05,99.04,99.04,123100000.0
2007-05-29 00:24:00,99.04,99.05,99.04,99.05,45600000.0
2007-05-29 00:25:00,99.05,99.05,99.04,99.04,47200000.0
2007-05-29 00:26:00,99.04,99.04,99.03,99.03,14400000.0
2007-05-29 00:27:00,99.04,99.05,99.04,99.04,55400000.0
2007-05-29 00:28:00,99.04,99.05,99.04,99.05,57200000.0
2007-05-29 00:29:00,99.045,99.05,99.03,99.05,99300000.0
2007-05-29 00:30:00,99.04,99.05,99.04,99.05,20800000.0
2007-05-29 00:31:00,99.05,99.05,99.045,99.05,23200000.0
2007-05-29 00:32:00,99.05,99.05,99.04,99.04,39800000.0
2007-05-29 00:33:00,99.004,99.037,99.004,99.009,317599997.0
2007-05-29 00:34:00,99.04,99.05,99.02,99.05,27900000.0
2007-05-29 00:35:00,99.05,99.05,99.05,99.05,12000000.0
2007-05-29 00:36:00,99.05,99.05,99.03,99.05,27100000.0
2007-05-29 00:37:00,99.05,99.05,99.05,99.05,3300000.0
2007-05-29 00:38:00,99.021,99.044,99.014,99.02,336999995.0
2007-05-29 00:39:00,99.017,99.02,99.01,99.018,192100000.0
2007-05-29 00:40:00,99.05,99.07,99.03,99.07,101500000.0
2007-05-29 00:41:00,99.07,99.07,99.05,99.07,145900000.0
2007-05-29 00:42:00,99.07,99.08,99.05,99.075,155000000.0
2007-05-29 00:43:00,99.08,99.08,99.06,99.07,126400000.0
2007-05-29 00:44:00,99.07,99.07,99.065,99.065,30400000.0
2007-05-29 00:45:00,99.065,99.065,99.05,99.06,85600000.0
2007-05-29 00:46:00,99.06,99.07,99.05,99.055,123900000.0
2007-05-29 00:47:00,99.06,99.06,99.06,99.06,12000000.0
2007-05-29 00:48:00,99.06,99.06,99.055,99.06,74400000.0
2007-05-29 00:49:00,99.06,99.06,99.06,99.06,6400000.0
2007-05-29 00:50:00,99.027,99.035,99.027,99.027,40000000.0
2007-05-29 00:51:00,99.04,99.056,99.028,99.053,196799999.0
2007-05-29 00:52:00,99.06,99.065,99.06,99.06,84800000.0
2007-05-29 00:53:00,99.06,99.065,99.06,99.065,98400000.0
2007-05-29 00:54:00,99.07,99.07,99.065,99.065,20000000.0
2007-05-29 00:55:00,99.07,99.08,99.065,99.07,158400000.0
2007-05-29 00:56:00,99.07,99.08,99.04,99.06,228799999.0
2007-05-29 00:57:00,99.07,99.07,99.07,99.07,113600000.0
2007-05-29 00:58:00,99.07,99.07,99.04,99.06,168700000.0
2007-05-29 00:59:00,99.06,99.06,99.03,99.06,206700000.0
2007-05-29 01:00:00,99.06,99.06,99.03,99.06,150600000.0
2007-05-29 01:01:00,99.055,99.07,99.03,99.06,180200000.0
2007-05-29 01:02:00,99.06,99.07,99.03,99.07,222400000.0
2007-05-29 01:03:00,99.07,99.075,99.05,99.05,270800000.0
2007-05-29 01:04:00,99.05,99.07,99.02,99.045,181100000.0
2007-05-29 01:05:00,99.045,99.055,99.02,99.05,260699999.0
2007-05-29 01:06:00,99.05,99.05,99.02,99.02,131900000.0
2007-05-29 01:07:00,99.02,99.07,99.02,99.07,370200000.0
2007-05-29 01:08:00,99.06,99.09,99.05,99.08,191800000.0
2007-05-29 01:09:00,99.08,99.1,99.07,99.1,222200000.0
2007-05-29 01:10:00,99.1,99.11,99.06,99.08,333699999.0
2007-05-29 01:11:00,99.095,99.11,99.07,99.1,125500000.0
2007-05-29 01:12:00,99.1,99.1,99.07,99.09,99000001.0
2007-05-29 01:13:00,99.07,99.09,99.07,99.09,106700002.0
2007-05-29 01:14:00,99.07,99.09,99.07,99.09,73400001.0
2007-05-29 01:15:00,99.09,99.09,99.075,99.09,101600000.0
2007-05-29 01:16:00,99.09,99.09,99.09,99.09,9600000.0
2007-05-29 01:17:00,99.09,99.09,99.07,99.07,90300000.0
2007-05-29 01:18:00,99.08,99.09,99.08,99.09,68000000.0
2007-05-29 01:19:00,99.09,99.11,99.09,99.11,143100000.0
2007-05-29 01:20:00,99.11,99.12,99.09,99.11,72700000.0
2007-05-29 01:21:00,99.11,99.11,99.06,99.08,248499999.0
2007-05-29 01:22:00,99.08,99.09,99.06,99.09,278400005.0
2007-05-29 01:23:00,99.09,99.09,99.08,99.09,44900000.0
2007-05-29 01:24:00,99.095,99.1,99.09,99.1,77600000.0
2007-05-29 01:25:00,99.1,99.1,99.08,99.085,86100000.0
2007-05-29 01:26:00,99.09,99.1,99.08,99.08,103900001.0
2007-05-29 01:27:00,99.09,99.09,99.08,99.09,144299999.0
2007-05-29 01:28:00,99.09,99.1,99.07,99.08,94200000.0
2007-05-29 01:29:00,99.08,99.08,99.04,99.04,151300004.0
2007-05-29 01:30:00,99.04,99.06,98.98,98.99,502400000.0
2007-05-29 01:31:00,99.01,99.04,98.97,99.03,456999998.0
2007-05-29 01:32:00,99.03,99.03,99.0,99.02,182900000.0
2007-05-29 01:33:00,99.02,99.04,99.0,99.03,370099999.0
2007-05-29 01:34:00,99.03,99.03,99.0,99.015,568399994.0
2007-05-29 01:35:00,99.01,99.025,98.97,99.02,238799997.0
2007-05-29 01:36:00,99.02,99.02,98.96,98.99,268899995.0
2007-05-29 01:37:00,98.99,99.01,98.96,98.97,775899990.0
2007-05-29 01:38:00,99.0,99.01,99.0,99.01,97300000.0
2007-05-29 01:39:00,99.01,99.01,99.0,99.0,365100000.0
2007-05-29 01:40:00,99.005,99.02,99.005,99.02,17600000.0
2007-05-29 01:41:00,99.02,99.02,99.01,99.02,34100000.0
2007-05-29 01:42:00,98.994,99.023,98.994,99.023,108800000.0
2007-05-29 01:43:00,99.02,99.025,98.99,99.02,65600000.0
2007-05-29 01:44:00,99.02,99.02,99.02,99.02,23200000.0
2007-05-29 01:45:00,99.02,99.03,98.99,99.025,295700001.0
2007-05-29 01:46:00,99.03,99.03,99.025,99.025,13600000.0
2007-05-29 01:47:00,99.025,99.03,98.99,99.02,299999998.0
2007-05-29 01:48:00,99.04,99.04,99.01,99.04,312000003.0
2007-05-29 01:49:00,99.04,99.04,99.01,99.02,388799998.0
2007-05-29 01:50:00,99.0,99.045,98.99,99.03,529199995.0
2007-05-29 01:51:00,99.035,99.04,98.99,99.04,101400001.0
2007-05-29 01:52:00,99.04,99.04,99.01,99.04,121000003.0
2007-05-29 01:53:00,99.035,99.04,99.02,99.03,180699999.0
2007-05-29 01:54:00,99.03,99.04,99.03,99.04,81399999.0
2007-05-29 01:55:00,99.04,99.04,99.04,99.04,54400000.0
2007-05-29 01:56:00,99.04,99.04,99.03,99.03,19200000.0
2007-05-29 01:57:00,99.026,99.026,98.989,98.998,429600003.0
2007-05-29 01:58:00,99.03,99.03,99.01,99.02,79900000.0
2007-05-29 01:59:00,99.02,99.02,99.02,99.02,9600000.0
2007-05-29 02:00:00,99.025,99.03,99.01,99.02,47100000.0
2007-05-29 02:01:00,99.02,99.04,98.99,99.02,759999999.0
2007-05-29 02:02:00,99.03,99.06,98.99,99.05,402300001.0
2007-05-29 02:03:00,99.04,99.06,99.03,99.05,642400009.0
2007-05-29 02:04:00,99.05,99.05,98.99,98.99,288600003.0
2007-05-29 02:05:00,99.03,99.05,99.02,99.05,490000002.0
2007-05-29 02:06:00,99.05,99.05,99.03,99.04,122400000.0
2007-05-29 02:07:00,99.04,99.04,99.03,99.04,91200000.0
2007-05-29 02:08:00,99.04,99.05,99.02,99.03,257600000.0
2007-05-29 02:09:00,99.03,99.04,99.03,99.04,25600000.0
2007-05-29 02:10:00,99.04,99.04,99.02,99.02,202900002.0
2007-05-29 02:11:00,99.04,99.06,99.04,99.05,283800000.0
2007-05-29 02:12:00,99.05,99.055,99.03,99.05,213500000.0
2007-05-29 02:13:00,99.05,99.06,99.04,99.05,253600000.0
2007-05-29 02:14:00,99.05,99.05,99.02,99.05,428400000.0
2007-05-29 02:15:00,99.045,99.05,99.03,99.04,384200000.0
2007-05-29 02:16:00,99.04,99.04,99.03,99.03,181600000.0
2007-05-29 02:17:00,99.035,99.04,99.02,99.04,112800000.0
2007-05-29 02:18:00,99.03,99.04,99.03,99.04,48000000.0
2007-05-29 02:19:00,99.035,99.04,99.03,99.04,72600001.0
2007-05-29 02:20:00,99.035,99.05,99.03,99.05,75000000.0
2007-05-29 02:21:00,99.05,99.05,99.03,99.03,67200000.0
2007-05-29 02:22:00,99.04,99.04,99.03,99.04,84000000.0
2007-05-29 02:23:00,99.03,99.035,99.03,99.03,88800000.0
2007-05-29 02:24:00,99.03,99.04,99.03,99.03,156799999.0
2007-05-29 02:25:00,99.03,99.04,99.0,99.02,79500002.0
2007-05-29 02:26:00,99.03,99.05,99.03,99.03,136800004.0
2007-05-29 02:27:00,99.04,99.04,99.03,99.03,145500002.0
2007-05-29 02:28:00,99.03,99.04,99.03,99.04,112199999.0
2007-05-29 02:29:00,99.04,99.04,98.99,99.03,485599996.0
2007-05-29 02:30:00,99.03,99.03,99.0,99.0,230900000.0
2007-05-29 02:31:00,98.995,99.01,98.99,99.0,153600000.0
2007-05-29 02:32:00,99.0,99.0,99.0,99.0,17600000.0
2007-05-29 02:33:00,99.0,99.01,99.0,99.01,31200000.0
2007-05-29 02:34:00,99.01,99.02,98.99,99.02,378100003.0
2007-05-29 02:35:00,99.02,99.02,99.0,99.02,147300001.0
2007-05-29 02:36:00,99.025,99.03,99.0,99.02,112800000.0
2007-05-29 02:37:00,99.025,99.04,99.01,99.03,300100001.0
2007-05-29 02:38:00,99.04,99.04,99.04,99.04,20000000.0
2007-05-29 02:39:00,99.04,99.04,99.02,99.03,179200000.0
2007-05-29 02:40:00,99.03,99.03,99.0,99.02,270100000.0
2007-05-29 02:41:00,99.02,99.02,98.99,99.0,269399998.0
2007-05-29 02:42:00,99.0,99.02,98.99,99.01,282999998.0
2007-05-29 02:43:00,99.005,99.01,99.005,99.01,61600000.0
2007-05-29 02:44:00,98.99,99.02,98.99,99.01,45500000.0
2007-05-29 02:45:00,99.01,99.04,98.99,99.01,495299997.0
2007-05-29 02:46:00,99.02,99.03,98.99,99.02,341100000.0
2007-05-29 02:47:00,99.02,99.02,99.01,99.01,88000000.0
2007-05-29 02:48:00,99.02,99.02,99.0,99.01,166000001.0
2007-05-29 02:49:00,99.02,99.03,99.0,99.0,217500000.0
2007-05-29 02:50:00,99.0,99.02,99.0,99.02,198099998.0
2007-05-29 02:51:00,99.02,99.03,99.01,99.03,461799999.0
2007-05-29 02:52:00,99.03,99.04,99.02,99.04,206300000.0
2007-05-29 02:53:00,99.04,99.06,99.03,99.045,643899999.0
2007-05-29 02:54:00,99.05,99.05,99.04,99.04,233100001.0
2007-05-29 02:55:00,99.04,99.045,99.01,99.045,721600005.0
2007-05-29 02:56:00,99.03,99.05,99.03,99.04,243100000.0
2007-05-29 02:57:00,99.04,99.04,99.03,99.04,453300007.0
2007-05-29 02:58:00,99.04,99.05,99.03,99.05,137400001.0
2007-05-29 02:59:00,99.05,99.05,99.02,99.05,253300004.0
2007-05-29 03:00:00,99.05,99.05,99.05,99.05,44800000.0
2007-05-29 03:01:00,99.045,99.05,99.03,99.03,127900001.0
2007-05-29 03:02:00,99.03,99.05,99.03,99.03,750500017.0
2007-05-29 03:03:00,99.04,99.05,99.03,99.04,373000004.0
2007-05-29 03:04:00,99.04,99.05,99.035,99.05,65100000.0
2007-05-29 03:05:00,99.018,99.025,98.998,99.025,68000000.0
2007-05-29 03:06:00,99.045,99.045,99.02,99.02,155199996.0
2007-05-29 03:07:00,99.02,99.04,99.02,99.03,194399999.0
2007-05-29 03:08:00,99.03,99.04,99.01,99.04,203199999.0
2007-05-29 03:09:00,99.04,99.04,99.04,99.04,12000000.0
2007-05-29 03:10:00,99.04,99.04,99.02,99.03,155899995.0
2007-05-29 03:11:00,99.03,99.03,99.01,99.02,331800003.0
2007-05-29 03:12:00,99.02,99.02,99.0,99.0,480599994.0
2007-05-29 03:13:00,99.005,99.02,99.0,99.0,211200000.0
2007-05-29 03:14:00,99.0,99.0,99.0,99.0,69600000.0
2007-05-29 03:15:00,99.0,99.01,99.0,99.0,141600000.0
2007-05-29 03:16:00,98.995,99.0,98.98,98.98,214900002.0
2007-05-29 03:17:00,98.99,98.99,98.98,98.99,359899996.0
2007-05-29 03:18:00,98.995,99.0,98.96,98.99,334899993.0
2007-05-29 03:19:00,98.995,99.0,98.97,99.0,35899999.0
2007-05-29 03:20:00,98.995,99.0,98.98,98.985,154999999.0
2007-05-29 03:21:00,98.98,98.99,98.97,98.97,427399998.0
2007-05-29 03:22:00,98.99,98.99,98.97,98.98,170399996.0
2007-05-29 03:23:00,98.97,98.975,98.94,98.96,692499995.0
2007-05-29 03:24:00,98.96,98.98,98.96,98.97,271200000.0
2007-05-29 03:25:00,98.97,98.97,98.96,98.97,125599999.0
2007-05-29 03:26:00,98.97,98.97,98.95,98.95,306399999.0
2007-05-29 03:27:00,98.95,98.96,98.95,98.95,139800000.0
2007-05-29 03:28:00,98.95,98.96,98.94,98.95,76800000.0
2007-05-29 03:29:00,98.96,98.96,98.95,98.95,229599994.0
2007-05-29 03:30:00,98.95,98.95,98.91,98.935,486299999.0
2007-05-29 03:31:00,98.93,98.93,98.88,98.9,452599999.0
2007-05-29 03:32:00,98.9,98.9,98.89,98.89,304000000.0
2007-05-29 03:33:00,98.89,98.89,98.86,98.89,491900001.0
2007-05-29 03:34:00,98.885,98.9,98.88,98.9,334099999.0
2007-05-29 03:35:00,98.9,98.91,98.86,98.87,678299997.0
2007-05-29 03:36:00,98.87,98.87,98.81,98.84,699499998.0
2007-05-29 03:37:00,98.835,98.835,98.78,98.82,1106400002.0
2007-05-29 03:38:00,98.82,98.82,98.76,98.78,780300005.0
2007-05-29 03:39:00,98.78,98.78,98.74,98.75,1307500005.0
2007-05-29 03:40:00,98.76,98.79,98.75,98.78,646599999.0
2007-05-29 03:41:00,98.78,98.8,98.74,98.78,1017500006.0
2007-05-29 03:42:00,98.775,98.81,98.77,98.805,1151199995.0
2007-05-29 03:43:00,98.805,98.82,98.78,98.78,1050199995.0
2007-05-29 03:44:00,98.79,98.8,98.77,98.8,1316600000.0
2007-05-29 03:45:00,98.79,98.81,98.79,98.8,151100000.0
2007-05-29 03:46:00,98.8,98.8,98.77,98.78,609399999.0
2007-05-29 03:47:00,98.78,98.78,98.75,98.78,763399999.0
2007-05-29 03:48:00,98.78,98.79,98.76,98.78,446799997.0
2007-05-29 03:49:00,98.78,98.79,98.75,98.79,435499998.0
2007-05-29 03:50:00,98.79,98.8,98.76,98.795,436800002.0
2007-05-29 03:51:00,98.8,98.8,98.79,98.8,225600000.0
2007-05-29 03:52:00,98.8,98.81,98.78,98.8,719099998.0
2007-05-29 03:53:00,98.8,98.82,98.8,98.82,400800001.0
2007-05-29 03:54:00,98.82,98.82,98.78,98.8,194200001.0
2007-05-29 03:55:00,98.8,98.82,98.79,98.82,314199998.0
2007-05-29 03:56:00,98.82,98.82,98.79,98.8,328500002.0
2007-05-29 03:57:00,98.8,98.81,98.79,98.81,997600007.0
2007-05-29 03:58:00,98.81,98.81,98.78,98.79,717299992.0
2007-05-29 03:59:00,98.79,98.79,98.75,98.75,510199996.0
2007-05-29 04:00:00,98.75,98.76,98.72,98.74,843500001.0
2007-05-29 04:01:00,98.74,98.75,98.71,98.74,572000002.0
2007-05-29 04:02:00,98.74,98.755,98.71,98.71,558000000.0
2007-05-29 04:03:00,98.72,98.73,98.68,98.69,1079100003.0
2007-05-29 04:04:00,98.69,98.71,98.68,98.68,723499997.0
2007-05-29 04:05:00,98.69,98.71,98.68,98.71,1017400008.0
2007-05-29 04:06:00,98.71,98.71,98.69,98.69,674199995.0
2007-05-29 04:07:00,98.695,98.74,98.695,98.735,1655400011.0
2007-05-29 04:08:00,98.735,98.75,98.72,98.75,935099997.0
2007-05-29 04:09:00,98.75,98.75,98.72,98.74,394700005.0
2007-05-29 04:10:00,98.74,98.74,98.7,98.7,784300003.0
2007-05-29 04:11:00,98.71,98.72,98.705,98.71,251500002.0
2007-05-29 04:12:00,98.71,98.72,98.7,98.71,518800002.0
2007-05-29 04:13:00,98.71,98.74,98.7,98.735,427199995.0
2007-05-29 04:14:00,98.72,98.75,98.72,98.74,512099999.0
2007-05-29 04:15:00,98.74,98.78,98.74,98.78,444800000.0
2007-05-29 04:16:00,98.78,98.78,98.76,98.78,590500001.0
2007-05-29 04:17:00,98.78,98.78,98.77,98.77,231099999.0
2007-05-29 04:18:00,98.78,98.78,98.77,98.78,408500000.0
2007-05-29 04:19:00,98.775,98.79,98.74,98.79,420599997.0
2007-05-29 04:20:00,98.79,98.79,98.77,98.79,252899999.0
2007-05-29 04:21:00,98.79,98.81,98.78,98.79,411300000.0
2007-05-29 04:22:00,98.79,98.81,98.78,98.8,1147500009.0
2007-05-29 04:23:00,98.8,98.81,98.79,98.81,130800000.0
2007-05-29 04:24:00,98.81,98.81,98.8,98.8,248000000.0
2007-05-29 04:25:00,98.805,98.81,98.8,98.805,320100000.0
2007-05-29 04:26:00,98.8,98.82,98.8,98.81,241899999.0
2007-05-29 04:27:00,98.82,98.82,98.8,98.8,331100000.0
2007-05-29 04:28:00,98.8,98.81,98.79,98.8,454300000.0
2007-05-29 04:29:00,98.8,98.81,98.78,98.805,197900001.0
2007-05-29 04:30:00,98.81,98.82,98.81,98.81,195900000.0
2007-05-29 04:31:00,98.81,98.81,98.78,98.79,676199993.0
2007-05-29 04:32:00,98.79,98.8,98.77,98.8,765300002.0
2007-05-29 04:33:00,98.79,98.79,98.78,98.78,580800006.0
2007-05-29 04:34:00,98.78,98.79,98.78,98.78,441800001.0
2007-05-29 04:35:00,98.78,98.78,98.77,98.78,151400000.0
2007-05-29 04:36:00,98.78,98.79,98.77,98.78,298799995.0
2007-05-29 04:37:00,98.78,98.78,98.77,98.78,126400000.0
2007-05-29 04:38:00,98.765,98.77,98.74,98.75,309600000.0
2007-05-29 04:39:00,98.75,98.76,98.73,98.745,231800000.0
2007-05-29 04:40:00,98.75,98.75,98.75,98.75,1600000.0
2007-05-29 04:41:00,98.75,98.75,98.75,98.75,28000000.0
2007-05-29 04:42:00,98.75,98.75,98.725,98.73,290400000.0
2007-05-29 04:43:00,98.73,98.73,98.72,98.72,342400000.0
2007-05-29 04:44:00,98.72,98.72,98.67,98.68,1134500001.0
2007-05-29 04:45:00,98.69,98.71,98.66,98.7,603300002.0
2007-05-29 04:46:00,98.69,98.7,98.68,98.695,983699996.0
2007-05-29 04:47:00,98.69,98.72,98.68,98.71,346899998.0
2007-05-29 04:48:00,98.71,98.73,98.69,98.73,479399998.0
2007-05-29 04:49:00,98.725,98.73,98.72,98.725,202200000.0
2007-05-29 04:50:00,98.73,98.73,98.69,98.705,503000004.0
2007-05-29 04:51:00,98.7,98.73,98.68,98.73,555899999.0
2007-05-29 04:52:00,98.725,98.74,98.72,98.72,180100006.0
2007-05-29 04:53:00,98.73,98.73,98.73,98.73,60000000.0
2007-05-29 04:54:00,98.73,98.74,98.73,98.73,107200000.0
2007-05-29 04:55:00,98.73,98.74,98.73,98.74,80800000.0
2007-05-29 04:56:00,98.74,98.76,98.72,98.75,505099995.0
2007-05-29 04:57:00,98.76,98.78,98.75,98.755,900700002.0
2007-05-29 04:58:00,98.75,98.76,98.74,98.75,393100002.0
2007-05-29 04:59:00,98.755,98.77,98.755,98.77,226400000.0
2007-05-29 05:00:00,98.77,98.77,98.74,98.75,340399999.0
2007-05-29 05:01:00,98.75,98.77,98.73,98.76,766600000.0
2007-05-29 05:02:00,98.76,98.78,98.75,98.78,275100000.0
2007-05-29 05:03:00,98.78,98.8,98.77,98.78,460600000.0
2007-05-29 05:04:00,98.79,98.81,98.77,98.795,262599998.0
2007-05-29 05:05:00,98.8,98.81,98.78,98.8,507599995.0
2007-05-29 05:06:00,98.8,98.8,98.78,98.8,229000000.0
2007-05-29 05:07:00,98.795,98.8,98.79,98.8,279200000.0
2007-05-29 05:08:00,98.8,98.8,98.78,98.795,254500002.0
2007-05-29 05:09:00,98.8,98.81,98.8,98.8,91200000.0
2007-05-29 05:10:00,98.8,98.81,98.79,98.805,349600000.0
2007-05-29 05:11:00,98.81,98.81,98.8,98.81,187900000.0
2007-05-29 05:12:00,98.81,98.81,98.8,98.8,334600002.0
2007-05-29 05:13:00,98.81,98.81,98.79,98.79,241400004.0
2007-05-29 05:14:00,98.79,98.79,98.78,98.79,311900000.0
2007-05-29 05:15:00,98.79,98.795,98.78,98.79,163800000.0
2007-05-29 05:16:00,98.79,98.79,98.78,98.79,76800000.0
2007-05-29 05:17:00,98.775,98.78,98.77,98.78,308299999.0
2007-05-29 05:18:00,98.78,98.78,98.77,98.77,398999999.0
2007-05-29 05:19:00,98.77,98.77,98.75,98.76,160800000.0
2007-05-29 05:20:00,98.76,98.765,98.75,98.76,252800000.0
2007-05-29 05:21:00,98.76,98.76,98.74,98.74,168000000.0
2007-05-29 05:22:00,98.72,98.76,98.72,98.75,412000000.0
2007-05-29 05:23:00,98.745,98.76,98.73,98.75,140499999.0
2007-05-29 05:24:00,98.75,98.75,98.73,98.745,106400002.0
2007-05-29 05:25:00,98.745,98.76,98.74,98.76,337500000.0
2007-05-29 05:26:00,98.76,98.76,98.74,98.76,187100001.0
2007-05-29 05:27:00,98.76,98.765,98.74,98.76,195900001.0
2007-05-29 05:28:00,98.76,98.765,98.75,98.76,173400001.0
2007-05-29 05:29:00,98.76,98.77,98.755,98.76,196100000.0
2007-05-29 05:30:00,98.765,98.77,98.73,98.74,404300002.0
2007-05-29 05:31:00,98.74,98.755,98.73,98.75,356500004.0
2007-05-29 05:32:00,98.755,98.76,98.73,98.76,220600000.0
2007-05-29 05:33:00,98.74,98.78,98.74,98.77,257899999.0
2007-05-29 05:34:00,98.775,98.78,98.77,98.78,59200000.0
2007-05-29 05:35:00,98.77,98.77,98.77,98.77,46400000.0
2007-05-29 05:36:00,98.78,98.78,98.765,98.77,42400000.0
2007-05-29 05:37:00,98.75,98.77,98.75,98.76,83100000.0
2007-05-29 05:38:00,98.77,98.77,98.75,98.75,188000000.0
2007-05-29 05:39:00,98.75,98.75,98.73,98.75,247500000.0
2007-05-29 05:40:00,98.74,98.76,98.72,98.74,240599999.0
2007-05-29 05:41:00,98.74,98.75,98.72,98.74,361399999.0
2007-05-29 05:42:00,98.74,98.75,98.73,98.75,288000002.0
2007-05-29 05:43:00,98.75,98.75,98.74,98.75,172800000.0
2007-05-29 05:44:00,98.75,98.76,98.75,98.75,188000000.0
2007-05-29 05:45:00,98.75,98.75,98.75,98.75,38400000.0
2007-05-29 05:46:00,98.76,98.76,98.73,98.75,93399999.0
2007-05-29 05:47:00,98.75,98.76,98.72,98.755,524299998.0
2007-05-29 05:48:00,98.755,98.76,98.73,98.76,129699999.0
2007-05-29 05:49:00,98.76,98.76,98.75,98.75,188800000.0
2007-05-29 05:50:00,98.75,98.76,98.74,98.76,98299999.0
2007-05-29 05:51:00,98.76,98.76,98.76,98.76,88000000.0
2007-05-29 05:52:00,98.76,98.77,98.75,98.765,141199998.0
2007-05-29 05:53:00,98.765,98.77,98.76,98.77,102200001.0
2007-05-29 05:54:00,98.76,98.78,98.73,98.75,460399998.0
2007-05-29 05:55:00,98.76,98.77,98.73,98.76,554399998.0
2007-05-29 05:56:00,98.76,98.76,98.745,98.75,324800000.0
2007-05-29 05:57:00,98.75,98.75,98.74,98.75,84000000.0
2007-05-29 05:58:00,98.75,98.75,98.71,98.74,826000000.0
2007-05-29 05:59:00,98.74,98.74,98.7,98.71,650399991.0
2007-05-29 06:00:00,98.72,98.74,98.71,98.73,368699999.0
2007-05-29 06:01:00,98.73,98.74,98.71,98.735,468999998.0
2007-05-29 06:02:00,98.74,98.76,98.73,98.76,633900001.0
2007-05-29 06:03:00,98.76,98.76,98.73,98.76,185700000.0
2007-05-29 06:04:00,98.76,98.77,98.74,98.77,322000002.0
2007-05-29 06:05:00,98.77,98.77,98.74,98.76,471900004.0
2007-05-29 06:06:00,98.76,98.77,98.75,98.76,522299999.0
2007-05-29 06:07:00,98.77,98.775,98.74,98.77,287099998.0
2007-05-29 06:08:00,98.77,98.77,98.74,98.77,460000000.0
2007-05-29 06:09:00,98.77,98.77,98.75,98.76,241400003.0
2007-05-29 06:10:00,98.76,98.78,98.76,98.775,481800000.0
2007-05-29 06:11:00,98.78,98.78,98.75,98.76,362200000.0
2007-05-29 06:12:00,98.76,98.78,98.75,98.77,204500001.0
2007-05-29 06:13:00,98.77,98.79,98.77,98.78,415000000.0
2007-05-29 06:14:00,98.78,98.78,98.75,98.77,216000000.0
2007-05-29 06:15:00,98.78,98.785,98.75,98.77,473300002.0
2007-05-29 06:16:00,98.78,98.79,98.77,98.77,129000000.0
2007-05-29 06:17:00,98.75,98.78,98.75,98.78,191800000.0
2007-05-29 06:18:00,98.78,98.8,98.75,98.79,362100000.0
2007-05-29 06:19:00,98.77,98.8,98.76,98.785,280399999.0
2007-05-29 06:20:00,98.785,98.785,98.785,98.785,5600000.0
2007-05-29 06:21:00,98.79,98.79,98.75,98.77,247200000.0
2007-05-29 06:22:00,98.765,98.78,98.76,98.765,125600000.0
2007-05-29 06:23:00,98.775,98.78,98.76,98.78,189799999.0
2007-05-29 06:24:00,98.78,98.78,98.77,98.77,175100002.0
2007-05-29 06:25:00,98.78,98.78,98.77,98.78,175100002.0
2007-05-29 06:26:00,98.78,98.78,98.77,98.77,267599999.0
2007-05-29 06:27:00,98.78,98.785,98.77,98.78,153900004.0
2007-05-29 06:28:00,98.78,98.79,98.76,98.78,503199993.0
2007-05-29 06:29:00,98.775,98.78,98.77,98.78,106400000.0
2007-05-29 06:30:00,98.78,98.78,98.77,98.77,54400000.0
2007-05-29 06:31:00,98.77,98.77,98.76,98.76,132599999.0
2007-05-29 06:32:00,98.78,98.78,98.77,98.77,139100002.0
2007-05-29 06:33:00,98.78,98.78,98.77,98.77,236600002.0
2007-05-29 06:34:00,98.77,98.78,98.77,98.77,355800000.0
2007-05-29 06:35:00,98.78,98.78,98.77,98.775,156600000.0
2007-05-29 06:36:00,98.78,98.79,98.775,98.79,114400000.0
2007-05-29 06:37:00,98.785,98.79,98.77,98.79,135200000.0
2007-05-29 06:38:00,98.78,98.78,98.78,98.78,27200000.0
2007-05-29 06:39:00,98.78,98.795,98.77,98.795,150300000.0
2007-05-29 06:40:00,98.79,98.8,98.78,98.79,140800002.0
2007-05-29 06:41:00,98.79,98.79,98.79,98.79,13600000.0
2007-05-29 06:42:00,98.8,98.8,98.78,98.79,56800000.0
2007-05-29 06:43:00,98.79,98.81,98.79,98.8,61600000.0
2007-05-29 06:44:00,98.8,98.8,98.77,98.8,195699997.0
2007-05-29 06:45:00,98.8,98.81,98.79,98.81,193699999.0
2007-05-29 06:46:00,98.81,98.81,98.81,98.81,48000000.0
2007-05-29 06:47:00,98.805,98.85,98.8,98.83,592199999.0
2007-05-29 06:48:00,98.83,98.85,98.81,98.84,954599996.0
2007-05-29 06:49:00,98.84,98.84,98.83,98.84,128000000.0
2007-05-29 06:50:00,98.84,98.85,98.835,98.84,156100000.0
2007-05-29 06:51:00,98.84,98.86,98.83,98.83,485099999.0
2007-05-29 06:52:00,98.84,98.86,98.82,98.85,530200001.0
2007-05-29 06:53:00,98.85,98.87,98.83,98.85,475700000.0
2007-05-29 06:54:00,98.85,98.86,98.82,98.85,459000003.0
2007-05-29 06:55:00,98.85,98.85,98.83,98.845,253500006.0
2007-05-29 06:56:00,98.845,98.85,98.84,98.84,50400000.0
2007-05-29 06:57:00,98.84,98.84,98.83,98.84,27200000.0
2007-05-29 06:58:00,98.84,98.85,98.82,98.84,372100000.0
2007-05-29 06:59:00,98.84,98.865,98.84,98.86,366699999.0
2007-05-29 07:00:00,98.86,98.86,98.85,98.85,118500000.0
2007-05-29 07:01:00,98.85,98.87,98.83,98.86,400500006.0
2007-05-29 07:02:00,98.86,98.87,98.84,98.85,363600000.0
2007-05-29 07:03:00,98.85,98.86,98.85,98.85,186400000.0
2007-05-29 07:04:00,98.855,98.86,98.85,98.86,89600000.0
2007-05-29 07:05:00,98.85,98.85,98.85,98.85,24000000.0
2007-05-29 07:06:00,98.855,98.87,98.83,98.865,303799999.0
2007-05-29 07:07:00,98.86,98.87,98.84,98.87,438000005.0
2007-05-29 07:08:00,98.87,98.87,98.84,98.86,481299988.0
2007-05-29 07:09:00,98.855,98.86,98.84,98.86,110800000.0
2007-05-29 07:10:00,98.855,98.87,98.85,98.86,188199998.0
2007-05-29 07:11:00,98.86,98.87,98.85,98.87,100599999.0
2007-05-29 07:12:00,98.87,98.87,98.85,98.87,222299996.0
2007-05-29 07:13:00,98.87,98.87,98.86,98.87,173300000.0
2007-05-29 07:14:00,98.87,98.87,98.84,98.87,234000002.0
2007-05-29 07:15:00,98.87,98.87,98.84,98.86,143899999.0
2007-05-29 07:16:00,98.86,98.86,98.85,98.85,256800000.0
2007-05-29 07:17:00,98.85,98.85,98.85,98.85,64800000.0
2007-05-29 07:18:00,98.85,98.85,98.85,98.85,40000000.0
2007-05-29 07:19:00,98.85,98.85,98.84,98.845,182400000.0
2007-05-29 07:20:00,98.85,98.86,98.84,98.84,188999997.0
2007-05-29 07:21:00,98.84,98.85,98.84,98.85,373399998.0
2007-05-29 07:22:00,98.85,98.86,98.83,98.85,703299995.0
2007-05-29 07:23:00,98.85,98.86,98.84,98.85,255399996.0
2007-05-29 07:24:00,98.86,98.86,98.85,98.86,40000000.0
2007-05-29 07:25:00,98.86,98.86,98.83,98.85,285600001.0
2007-05-29 07:26:00,98.85,98.85,98.83,98.84,345399998.0
2007-05-29 07:27:00,98.85,98.86,98.84,98.86,87099999.0
2007-05-29 07:28:00,98.86,98.86,98.845,98.845,103800000.0
2007-05-29 07:29:00,98.85,98.85,98.85,98.85,80800000.0
2007-05-29 07:30:00,98.85,98.85,98.84,98.84,38399999.0
2007-05-29 07:31:00,98.85,98.85,98.83,98.83,115399999.0
2007-05-29 07:32:00,98.85,98.86,98.84,98.86,157500000.0
2007-05-29 07:33:00,98.86,98.86,98.85,98.85,245400000.0
2007-05-29 07:34:00,98.855,98.88,98.84,98.85,745300000.0
2007-05-29 07:35:00,98.86,98.87,98.83,98.87,398000000.0
2007-05-29 07:36:00,98.87,98.88,98.86,98.87,261600000.0
2007-05-29 07:37:00,98.87,98.88,98.85,98.88,566499999.0
2007-05-29 07:38:00,98.88,98.88,98.855,98.87,510999998.0
2007-05-29 07:39:00,98.865,98.87,98.85,98.86,531399992.0
2007-05-29 07:40:00,98.86,98.88,98.86,98.88,79200000.0
2007-05-29 07:41:00,98.88,98.9,98.87,98.89,502300000.0
2007-05-29 07:42:00,98.87,98.89,98.87,98.88,283699999.0
2007-05-29 07:43:00,98.88,98.88,98.86,98.86,302399999.0
2007-05-29 07:44:00,98.86,98.89,98.86,98.88,515899993.0
2007-05-29 07:45:00,98.88,98.88,98.85,98.86,787700001.0
2007-05-29 07:46:00,98.86,98.86,98.85,98.86,132799999.0
2007-05-29 07:47:00,98.86,98.87,98.86,98.86,108800000.0
2007-05-29 07:48:00,98.86,98.86,98.855,98.86,114400000.0
2007-05-29 07:49:00,98.855,98.86,98.83,98.84,548899997.0
2007-05-29 07:50:00,98.84,98.86,98.82,98.85,703700001.0
2007-05-29 07:51:00,98.85,98.85,98.84,98.85,144499999.0
2007-05-29 07:52:00,98.85,98.87,98.85,98.86,407199997.0
2007-05-29 07:53:00,98.86,98.87,98.85,98.87,227999993.0
2007-05-29 07:54:00,98.865,98.88,98.84,98.88,385600000.0
2007-05-29 07:55:00,98.88,98.88,98.84,98.86,383099999.0
2007-05-29 07:56:00,98.86,98.865,98.84,98.865,461000001.0
2007-05-29 07:57:00,98.87,98.87,98.85,98.865,217100000.0
2007-05-29 07:58:00,98.85,98.87,98.85,98.86,675600003.0
2007-05-29 07:59:00,98.86,98.87,98.83,98.86,958299997.0
2007-05-29 08:00:00,98.85,98.86,98.83,98.845,693799991.0
2007-05-29 08:01:00,98.845,98.85,98.83,98.84,122000001.0
2007-05-29 08:02:00,98.84,98.85,98.83,98.84,514699996.0
2007-05-29 08:03:00,98.84,98.85,98.81,98.84,539099997.0
2007-05-29 08:04:00,98.84,98.84,98.79,98.82,685599996.0
2007-05-29 08:05:00,98.81,98.82,98.79,98.81,600100000.0
2007-05-29 08:06:00,98.81,98.81,98.78,98.78,628300007.0
2007-05-29 08:07:00,98.785,98.81,98.78,98.8,448799997.0
2007-05-29 08:08:00,98.8,98.81,98.8,98.8,283200000.0
2007-05-29 08:09:00,98.8,98.83,98.78,98.825,518700009.0
2007-05-29 08:10:00,98.82,98.85,98.82,98.82,237599999.0
2007-05-29 08:11:00,98.82,98.825,98.8,98.81,493200001.0
2007-05-29 08:12:00,98.8,98.8,98.78,98.785,247999995.0
2007-05-29 08:13:00,98.79,98.82,98.79,98.81,638700001.0
2007-05-29 08:14:00,98.81,98.81,98.78,98.8,284200000.0
2007-05-29 08:15:00,98.805,98.81,98.77,98.805,453400000.0
2007-05-29 08:16:00,98.81,98.82,98.79,98.81,207600000.0
2007-05-29 08:17:00,98.795,98.81,98.78,98.81,234000000.0
2007-05-29 08:18:00,98.81,98.81,98.795,98.81,60000000.0
2007-05-29 08:19:00,98.81,98.81,98.78,98.795,157599998.0
2007-05-29 08:20:00,98.795,98.8,98.785,98.785,131800000.0
2007-05-29 08:21:00,98.785,98.8,98.77,98.79,400299998.0
2007-05-29 08:22:00,98.79,98.82,98.78,98.82,494199991.0
2007-05-29 08:23:00,98.82,98.835,98.8,98.825,464100001.0
2007-05-29 08:24:00,98.83,98.83,98.82,98.83,289000001.0
2007-05-29 08:25:00,98.83,98.83,98.82,98.82,170400000.0
2007-05-29 08:26:00,98.82,98.83,98.82,98.825,281099998.0
2007-05-29 08:27:00,98.83,98.83,98.82,98.82,343399999.0
2007-05-29 08:28:00,98.82,98.83,98.82,98.83,250399999.0
2007-05-29 08:29:00,98.83,98.84,98.82,98.835,558600004.0
2007-05-29 08:30:00,98.85,98.85,98.83,98.84,256200000.0
2007-05-29 08:31:00,98.84,98.84,98.81,98.82,1217700026.0
2007-05-29 08:32:00,98.81,98.83,98.81,98.81,723699999.0
2007-05-29 08:33:00,98.82,98.82,98.8,98.8,672599994.0
2007-05-29 08:34:00,98.8,98.8,98.76,98.79,907399992.0
2007-05-29 08:35:00,98.79,98.8,98.79,98.79,352800000.0
2007-05-29 08:36:00,98.79,98.79,98.77,98.77,332799995.0
2007-05-29 08:37:00,98.76,98.79,98.76,98.76,980399992.0
2007-05-29 08:38:00,98.77,98.79,98.76,98.775,1024399988.0
2007-05-29 08:39:00,98.775,98.78,98.74,98.78,665499999.0
2007-05-29 08:40:00,98.78,98.79,98.77,98.78,781199996.0
2007-05-29 08:41:00,98.78,98.79,98.77,98.79,449799999.0
2007-05-29 08:42:00,98.79,98.81,98.78,98.78,1139799993.0
2007-05-29 08:43:00,98.78,98.8,98.77,98.78,673000004.0
2007-05-29 08:44:00,98.78,98.79,98.78,98.79,346400000.0
2007-05-29 08:45:00,98.79,98.79,98.76,98.78,204299999.0
2007-05-29 08:46:00,98.78,98.81,98.78,98.8,355399997.0
2007-05-29 08:47:00,98.8,98.81,98.78,98.79,407799996.0
2007-05-29 08:48:00,98.79,98.81,98.78,98.79,663499995.0
2007-05-29 08:49:00,98.79,98.81,98.78,98.81,421199997.0
2007-05-29 08:50:00,98.81,98.81,98.805,98.81,179200000.0
2007-05-29 08:51:00,98.81,98.81,98.81,98.81,145600000.0
2007-05-29 08:52:00,98.81,98.85,98.81,98.835,312500004.0
2007-05-29 08:53:00,98.835,98.86,98.83,98.86,931799984.0
2007-05-29 08:54:00,98.85,98.875,98.85,98.86,800600002.0
2007-05-29 08:55:00,98.86,98.88,98.85,98.85,867600001.0
2007-05-29 08:56:00,98.85,98.86,98.82,98.82,662799998.0
2007-05-29 08:57:00,98.82,98.86,98.82,98.85,801599994.0
2007-05-29 08:58:00,98.85,98.85,98.83,98.84,554699999.0
2007-05-29 08:59:00,98.84,98.84,98.765,98.82,2112500023.0
2007-05-29 09:00:00,98.81,98.82,98.81,98.82,1432699995.0
2007-05-29 09:01:00,98.84,98.85,98.82,98.845,1432699995.0
2007-05-29 09:02:00,98.85,98.85,98.81,98.81,835300007.0
2007-05-29 09:03:00,98.82,98.83,98.8,98.8,755300008.0
2007-05-29 09:04:00,98.8,98.83,98.8,98.82,902300005.0
2007-05-29 09:05:00,98.83,98.85,98.82,98.83,1089199995.0
2007-05-29 09:06:00,98.84,98.855,98.82,98.83,679699999.0
2007-05-29 09:07:00,98.83,98.85,98.83,98.835,406000001.0
2007-05-29 09:08:00,98.83,98.85,98.83,98.84,988500000.0
2007-05-29 09:09:00,98.84,98.865,98.83,98.86,1051400004.0
2007-05-29 09:10:00,98.855,98.87,98.84,98.845,793999996.0
2007-05-29 09:11:00,98.845,98.85,98.84,98.85,620599992.0
2007-05-29 09:12:00,98.85,98.85,98.84,98.84,298400000.0
2007-05-29 09:13:00,98.84,98.85,98.83,98.83,632899996.0
2007-05-29 09:14:00,98.84,98.85,98.82,98.845,870500001.0
2007-05-29 09:15:00,98.85,98.85,98.82,98.83,536800008.0
2007-05-29 09:16:00,98.83,98.84,98.83,98.84,214800001.0
2007-05-29 09:17:00,98.84,98.87,98.83,98.86,654400002.0
2007-05-29 09:18:00,98.85,98.87,98.84,98.84,988300002.0
2007-05-29 09:19:00,98.85,98.86,98.84,98.86,525899997.0
2007-05-29 09:20:00,98.855,98.86,98.84,98.845,541499995.0
2007-05-29 09:21:00,98.85,98.85,98.84,98.845,360500001.0
2007-05-29 09:22:00,98.845,98.85,98.83,98.85,852300008.0
2007-05-29 09:23:00,98.85,98.88,98.83,98.84,1427300003.0
2007-05-29 09:24:00,98.85,98.87,98.83,98.87,1299999993.0
2007-05-29 09:25:00,98.87,98.88,98.86,98.87,1388800000.0
2007-05-29 09:26:00,98.87,98.88,98.84,98.85,1605500005.0
2007-05-29 09:27:00,98.85,98.86,98.85,98.85,652099999.0
2007-05-29 09:28:00,98.85,98.86,98.84,98.86,446999995.0
2007-05-29 09:29:00,98.85,98.86,98.85,98.86,749799992.0
2007-05-29 09:30:00,98.86,98.87,98.85,98.87,545199998.0
2007-05-29 09:31:00,98.865,98.88,98.85,98.85,675700007.0
2007-05-29 09:32:00,98.85,98.85,98.83,98.83,712100000.0
2007-05-29 09:33:00,98.83,98.85,98.83,98.83,680000000.0
2007-05-29 09:34:00,98.84,98.855,98.83,98.85,643700008.0
2007-05-29 09:35:00,98.84,98.85,98.81,98.83,1241899994.0
2007-05-29 09:36:00,98.83,98.83,98.81,98.81,634100003.0
2007-05-29 09:37:00,98.81,98.83,98.81,98.83,653700001.0
2007-05-29 09:38:00,98.83,98.85,98.83,98.85,653700001.0
2007-05-29 09:39:00,98.85,98.85,98.83,98.85,738299995.0
2007-05-29 09:40:00,98.85,98.85,98.84,98.84,493599997.0
2007-05-29 09:41:00,98.84,98.84,98.82,98.83,790099991.0
2007-05-29 09:42:00,98.82,98.85,98.82,98.85,460499999.0
2007-05-29 09:43:00,98.85,98.87,98.85,98.865,654200007.0
2007-05-29 09:44:00,98.86,98.86,98.86,98.86,108000000.0
2007-05-29 09:45:00,98.86,98.86,98.83,98.83,1021899997.0
2007-05-29 09:46:00,98.83,98.83,98.8,98.8,746800005.0
2007-05-29 09:47:00,98.81,98.83,98.8,98.81,825399999.0
2007-05-29 09:48:00,98.82,98.84,98.82,98.835,1057099999.0
2007-05-29 09:49:00,98.84,98.85,98.83,98.85,664300003.0
2007-05-29 09:50:00,98.85,98.85,98.825,98.84,960399993.0
2007-05-29 09:51:00,98.84,98.85,98.84,98.85,580600001.0
2007-05-29 09:52:00,98.85,98.87,98.85,98.85,862800001.0
2007-05-29 09:53:00,98.86,98.87,98.85,98.87,895700012.0
2007-05-29 09:54:00,98.865,98.88,98.86,98.87,224800000.0
2007-05-29 09:55:00,98.88,98.89,98.86,98.885,782400007.0
2007-05-29 09:56:00,98.885,98.89,98.86,98.89,966300004.0
2007-05-29 09:57:00,98.9,98.9,98.88,98.89,632800000.0
2007-05-29 09:58:00,98.89,98.89,98.87,98.875,661399998.0
2007-05-29 09:59:00,98.875,98.88,98.85,98.86,918400009.0
2007-05-29 10:00:00,98.85,98.87,98.83,98.835,710400001.0
2007-05-29 10:01:00,98.835,98.86,98.83,98.86,929400003.0
2007-05-29 10:02:00,98.855,98.855,98.84,98.85,1014100000.0
2007-05-29 10:03:00,98.85,98.86,98.83,98.84,716499993.0
2007-05-29 10:04:00,98.84,98.85,98.84,98.85,713399997.0
2007-05-29 10:05:00,98.85,98.86,98.83,98.84,635400001.0
2007-05-29 10:06:00,98.84,98.865,98.84,98.865,615099998.0
2007-05-29 10:07:00,98.87,98.88,98.85,98.87,493200003.0
2007-05-29 10:08:00,98.87,98.89,98.86,98.88,1360500009.0
2007-05-29 10:09:00,98.88,98.89,98.87,98.89,693800002.0
2007-05-29 10:10:00,98.89,98.89,98.87,98.88,839299999.0
2007-05-29 10:11:00,98.88,98.89,98.86,98.88,453700004.0
2007-05-29 10:12:00,98.87,98.89,98.86,98.88,673800002.0
2007-05-29 10:13:00,98.88,98.89,98.87,98.89,724800005.0
2007-05-29 10:14:00,98.88,98.9,98.88,98.885,530800002.0
2007-05-29 10:15:00,98.89,98.89,98.86,98.86,468899999.0
2007-05-29 10:16:00,98.87,98.87,98.85,98.86,491499996.0
2007-05-29 10:17:00,98.87,98.88,98.85,98.88,894600012.0
2007-05-29 10:18:00,98.87,98.88,98.86,98.88,921600009.0
2007-05-29 10:19:00,98.88,98.89,98.86,98.88,1572999989.0
2007-05-29 10:20:00,98.885,98.9,98.88,98.89,993799991.0
2007-05-29 10:21:00,98.9,98.91,98.88,98.89,1353199991.0
2007-05-29 10:22:00,98.89,98.91,98.88,98.91,880599999.0
2007-05-29 10:23:00,98.91,98.93,98.89,98.91,1609699994.0
2007-05-29 10:24:00,98.91,98.92,98.9,98.91,896299992.0
2007-05-29 10:25:00,98.91,98.92,98.9,98.9,997800004.0
2007-05-29 10:26:00,98.91,98.92,98.9,98.92,853500005.0
2007-05-29 10:27:00,98.92,98.94,98.92,98.92,751799994.0
2007-05-29 10:28:00,98.92,98.93,98.915,98.92,542399998.0
2007-05-29 10:29:00,98.92,98.96,98.92,98.96,669499998.0
2007-05-29 10:30:00,98.95,98.96,98.94,98.96,685099994.0
2007-05-29 10:31:00,98.96,98.96,98.94,98.945,354900001.0
2007-05-29 10:32:00,98.94,98.97,98.94,98.96,1198999999.0
2007-05-29 10:33:00,98.96,98.97,98.95,98.96,1068199993.0
2007-05-29 10:34:00,98.96,98.98,98.95,98.97,929799997.0
2007-05-29 10:35:00,98.97,98.98,98.97,98.98,751999997.0
2007-05-29 10:36:00,98.98,99.0,98.96,98.985,787799999.0
2007-05-29 10:37:00,98.99,99.04,98.98,99.02,1422000003.0
2007-05-29 10:38:00,99.02,99.06,99.02,99.06,1691400000.0
2007-05-29 10:39:00,99.06,99.06,99.0,99.03,1629000001.0
2007-05-29 10:40:00,99.04,99.04,99.01,99.02,1243399998.0
2007-05-29 10:41:00,99.025,99.03,99.01,99.025,1172300000.0
2007-05-29 10:42:00,99.03,99.04,99.02,99.04,758600007.0
2007-05-29 10:43:00,99.04,99.05,99.03,99.05,712899998.0
2007-05-29 10:44:00,99.05,99.08,99.04,99.08,1008999995.0
2007-05-29 10:45:00,99.08,99.08,99.055,99.06,623299998.0
2007-05-29 10:46:00,99.07,99.07,99.05,99.07,1088600004.0
2007-05-29 10:47:00,99.06,99.07,99.05,99.07,593399997.0
2007-05-29 10:48:00,99.07,99.08,99.06,99.08,639099997.0
2007-05-29 10:49:00,99.085,99.1,99.08,99.08,1410800000.0
2007-05-29 10:50:00,99.075,99.075,99.065,99.065,1117200003.0
2007-05-29 10:51:00,99.07,99.07,99.04,99.05,617299995.0
2007-05-29 10:52:00,99.05,99.05,99.01,99.04,763500007.0
2007-05-29 10:53:00,99.01,99.05,99.01,99.04,222300001.0
2007-05-29 10:54:00,99.04,99.04,99.02,99.04,1157399999.0
2007-05-29 10:55:00,99.03,99.06,99.03,99.05,1039200008.0
2007-05-29 10:56:00,99.045,99.06,99.04,99.04,534699996.0
2007-05-29 10:57:00,99.05,99.08,99.04,99.07,854400003.0
2007-05-29 10:58:00,99.07,99.08,99.07,99.07,1660099994.0
2007-05-29 10:59:00,99.07,99.09,99.07,99.085,1150099999.0
2007-05-29 11:00:00,99.085,99.09,99.07,99.075,709700004.0
2007-05-29 11:01:00,99.08,99.16,99.07,99.145,1206600008.0
2007-05-29 11:02:00,99.145,99.17,99.13,99.17,1283299979.0
2007-05-29 11:03:00,99.17,99.17,99.14,99.14,1032099992.0
2007-05-29 11:04:00,99.14,99.14,99.08,99.12,801399994.0
2007-05-29 11:05:00,99.12,99.12,99.09,99.115,675100003.0
2007-05-29 11:06:00,99.12,99.14,99.11,99.14,1138599998.0
2007-05-29 11:07:00,99.14,99.16,99.135,99.15,853000002.0
2007-05-29 11:08:00,99.15,99.15,99.13,99.14,1257599994.0
2007-05-29 11:09:00,99.14,99.19,99.14,99.18,2057499994.0
2007-05-29 11:10:00,99.19,99.21,99.18,99.21,1370199997.0
2007-05-29 11:11:00,99.205,99.21,99.18,99.205,1370199997.0
2007-05-29 11:12:00,99.2,99.22,99.19,99.195,1078000007.0
2007-05-29 11:13:00,99.2,99.21,99.19,99.19,1379899994.0
2007-05-29 11:14:00,99.2,99.22,99.19,99.2,942799999.0
2007-05-29 11:15:00,99.195,99.2,99.17,99.19,627599998.0
2007-05-29 11:16:00,99.19,99.2,99.17,99.19,874099989.0
2007-05-29 11:17:00,99.19,99.195,99.18,99.19,530399995.0
2007-05-29 11:18:00,99.19,99.2,99.175,99.18,716499997.0
2007-05-29 11:19:00,99.19,99.19,99.17,99.18,752699999.0
2007-05-29 11:20:00,99.18,99.18,99.16,99.165,409599995.0
2007-05-29 11:21:00,99.17,99.19,99.17,99.18,349199998.0
2007-05-29 11:22:00,99.17,99.19,99.17,99.19,302199996.0
2007-05-29 11:23:00,99.19,99.19,99.16,99.17,520200002.0
2007-05-29 11:24:00,99.165,99.18,99.16,99.18,997100003.0
2007-05-29 11:25:00,99.18,99.18,99.16,99.18,697200006.0
2007-05-29 11:26:00,99.18,99.18,99.15,99.18,857100002.0
2007-05-29 11:27:00,99.18,99.2,99.18,99.2,911200001.0
2007-05-29 11:28:00,99.2,99.2,99.18,99.2,716799997.0
2007-05-29 11:29:00,99.2,99.22,99.19,99.21,1238100010.0
2007-05-29 11:30:00,99.2,99.22,99.2,99.21,1134399997.0
2007-05-29 11:31:00,99.21,99.22,99.2,99.22,880400000.0
2007-05-29 11:32:00,99.22,99.23,99.22,99.23,622799992.0
2007-05-29 11:33:00,99.22,99.24,99.22,99.235,293799997.0
2007-05-29 11:34:00,99.235,99.29,99.23,99.27,1483600005.0
2007-05-29 11:35:00,99.265,99.28,99.26,99.275,1122900006.0
2007-05-29 11:36:00,99.275,99.3,99.27,99.3,783699998.0
2007-05-29 11:37:00,99.295,99.32,99.27,99.3,1620500003.0
2007-05-29 11:38:00,99.3,99.3,99.26,99.28,832400000.0
2007-05-29 11:39:00,99.27,99.29,99.27,99.28,483100000.0
2007-05-29 11:40:00,99.28,99.29,99.25,99.25,1197900002.0
2007-05-29 11:41:00,99.26,99.28,99.26,99.27,436300001.0
2007-05-29 11:42:00,99.27,99.28,99.26,99.27,476999996.0
2007-05-29 11:43:00,99.27,99.29,99.27,99.28,783000003.0
2007-05-29 11:44:00,99.28,99.28,99.26,99.27,161599999.0
2007-05-29 11:45:00,99.27,99.28,99.265,99.27,103199998.0
2007-05-29 11:46:00,99.275,99.3,99.27,99.27,536499991.0
2007-05-29 11:47:00,99.28,99.29,99.27,99.28,1224200000.0
2007-05-29 11:48:00,99.285,99.29,99.27,99.29,152400003.0
2007-05-29 11:49:00,99.28,99.28,99.27,99.27,524799999.0
2007-05-29 11:50:00,99.27,99.27,99.19,99.21,770700000.0
2007-05-29 11:51:00,99.21,99.22,99.2,99.22,536399993.0
2007-05-29 11:52:00,99.22,99.23,99.21,99.22,673599995.0
2007-05-29 11:53:00,99.22,99.22,99.2,99.205,489300004.0
2007-05-29 11:54:00,99.205,99.21,99.18,99.185,608599997.0
2007-05-29 11:55:00,99.19,99.2,99.175,99.19,793999998.0
2007-05-29 11:56:00,99.19,99.2,99.19,99.2,343999999.0
2007-05-29 11:57:00,99.2,99.2,99.19,99.2,555099998.0
2007-05-29 11:58:00,99.2,99.21,99.2,99.21,112000000.0
2007-05-29 11:59:00,99.205,99.21,99.19,99.2,700800014.0
2007-05-29 12:00:00,99.2,99.21,99.18,99.21,584199995.0
2007-05-29 12:01:00,99.21,99.22,99.2,99.22,411000000.0
2007-05-29 12:02:00,99.22,99.25,99.22,99.25,170199999.0
2007-05-29 12:03:00,99.24,99.26,99.24,99.26,394300006.0
2007-05-29 12:04:00,99.26,99.27,99.25,99.25,322399999.0
2007-05-29 12:05:00,99.27,99.27,99.25,99.27,343899999.0
2007-05-29 12:06:00,99.27,99.27,99.25,99.27,152400001.0
2007-05-29 12:07:00,99.265,99.27,99.25,99.26,307299999.0
2007-05-29 12:08:00,99.255,99.27,99.25,99.26,426600002.0
2007-05-29 12:09:00,99.26,99.26,99.24,99.245,325500010.0
2007-05-29 12:10:00,99.245,99.255,99.23,99.24,759599998.0
2007-05-29 12:11:00,99.24,99.25,99.23,99.24,1009099996.0
2007-05-29 12:12:00,99.24,99.26,99.24,99.25,795899997.0
2007-05-29 12:13:00,99.26,99.31,99.26,99.31,528499996.0
2007-05-29 12:14:00,99.31,99.315,99.29,99.315,1014399998.0
2007-05-29 12:15:00,99.315,99.315,99.28,99.3,907799990.0
2007-05-29 12:16:00,99.3,99.3,99.28,99.3,550500001.0
2007-05-29 12:17:00,99.3,99.3,99.28,99.28,884700010.0
2007-05-29 12:18:00,99.29,99.34,99.28,99.34,2057699989.0
2007-05-29 12:19:00,99.34,99.35,99.33,99.34,425400005.0
2007-05-29 12:20:00,99.34,99.34,99.32,99.34,471299997.0
2007-05-29 12:21:00,99.34,99.35,99.34,99.35,417600000.0
2007-05-29 12:22:00,99.34,99.35,99.315,99.33,1048899996.0
2007-05-29 12:23:00,99.325,99.33,99.29,99.32,1011600001.0
2007-05-29 12:24:00,99.32,99.32,99.3,99.31,394200003.0
2007-05-29 12:25:00,99.31,99.31,99.29,99.295,467999995.0
2007-05-29 12:26:00,99.3,99.3,99.28,99.28,321400001.0
2007-05-29 12:27:00,99.28,99.31,99.28,99.3,757200000.0
2007-05-29 12:28:00,99.3,99.31,99.29,99.305,430100001.0
2007-05-29 12:29:00,99.3,99.31,99.29,99.31,624400008.0
2007-05-29 12:30:00,99.28,99.33,99.28,99.32,444999997.0
2007-05-29 12:31:00,99.32,99.35,99.31,99.335,881599994.0
2007-05-29 12:32:00,99.34,99.35,99.33,99.35,616300002.0
2007-05-29 12:33:00,99.35,99.35,99.34,99.35,379000004.0
2007-05-29 12:34:00,99.345,99.36,99.33,99.355,702800006.0
2007-05-29 12:35:00,99.355,99.38,99.34,99.37,1200800001.0
2007-05-29 12:36:00,99.37,99.38,99.35,99.37,855599997.0
2007-05-29 12:37:00,99.37,99.37,99.35,99.36,771099996.0
2007-05-29 12:38:00,99.36,99.37,99.34,99.35,1056400004.0
2007-05-29 12:39:00,99.35,99.38,99.35,99.37,763299996.0
2007-05-29 12:40:00,99.37,99.39,99.36,99.39,1055000001.0
2007-05-29 12:41:00,99.39,99.395,99.35,99.36,820900000.0
2007-05-29 12:42:00,99.35,99.36,99.3,99.3,848799994.0
2007-05-29 12:43:00,99.29,99.32,99.28,99.31,848799994.0
2007-05-29 12:44:00,99.31,99.31,99.3,99.31,389600000.0
2007-05-29 12:45:00,99.31,99.34,99.31,99.34,640999998.0
2007-05-29 12:46:00,99.34,99.35,99.33,99.34,454799997.0
2007-05-29 12:47:00,99.34,99.35,99.33,99.34,823400014.0
2007-05-29 12:48:00,99.34,99.345,99.31,99.31,423299996.0
2007-05-29 12:49:00,99.31,99.32,99.26,99.28,1485700002.0
2007-05-29 12:50:00,99.28,99.29,99.265,99.28,1274200012.0
2007-05-29 12:51:00,99.28,99.29,99.27,99.29,560399998.0
2007-05-29 12:52:00,99.29,99.3,99.27,99.27,980599993.0
2007-05-29 12:53:00,99.27,99.28,99.23,99.27,1205099992.0
2007-05-29 12:54:00,99.27,99.28,99.26,99.28,594699999.0
2007-05-29 12:55:00,99.28,99.28,99.28,99.28,27200000.0
2007-05-29 12:56:00,99.28,99.3,99.275,99.295,687399989.0
2007-05-29 12:57:00,99.295,99.3,99.28,99.29,502300000.0
2007-05-29 12:58:00,99.28,99.3,99.28,99.29,750200001.0
2007-05-29 12:59:00,99.3,99.32,99.29,99.305,297500000.0
2007-05-29 13:00:00,99.305,99.32,99.3,99.32,862500002.0
2007-05-29 13:01:00,99.33,99.345,99.32,99.33,243000003.0
2007-05-29 13:02:00,99.33,99.35,99.32,99.345,365599999.0
2007-05-29 13:03:00,99.35,99.36,99.345,99.35,110400000.0
2007-05-29 13:04:00,99.345,99.35,99.31,99.33,251200000.0
2007-05-29 13:05:00,99.33,99.33,99.31,99.33,526799999.0
2007-05-29 13:06:00,99.325,99.34,99.3,99.33,897000004.0
2007-05-29 13:07:00,99.33,99.34,99.33,99.34,143400000.0
2007-05-29 13:08:00,99.335,99.35,99.33,99.33,473599998.0
2007-05-29 13:09:00,99.32,99.32,99.27,99.28,1576199997.0
2007-05-29 13:10:00,99.28,99.3,99.28,99.28,918899992.0
2007-05-29 13:11:00,99.28,99.31,99.26,99.295,941900000.0
2007-05-29 13:12:00,99.295,99.31,99.28,99.28,914699997.0
2007-05-29 13:13:00,99.29,99.29,99.28,99.29,399300006.0
2007-05-29 13:14:00,99.29,99.29,99.27,99.29,380700000.0
2007-05-29 13:15:00,99.29,99.29,99.27,99.285,232099995.0
2007-05-29 13:16:00,99.285,99.29,99.27,99.275,487699997.0
2007-05-29 13:17:00,99.28,99.285,99.27,99.28,301300000.0
2007-05-29 13:18:00,99.28,99.29,99.265,99.28,399900001.0
2007-05-29 13:19:00,99.28,99.3,99.28,99.28,346399996.0
2007-05-29 13:20:00,99.28,99.29,99.275,99.29,294099996.0
2007-05-29 13:21:00,99.29,99.31,99.28,99.29,1189799992.0
2007-05-29 13:22:00,99.29,99.295,99.26,99.27,902400001.0
2007-05-29 13:23:00,99.27,99.27,99.25,99.26,597099998.0
2007-05-29 13:24:00,99.26,99.28,99.26,99.27,601499999.0
2007-05-29 13:25:00,99.27,99.27,99.255,99.26,489499999.0
2007-05-29 13:26:00,99.26,99.26,99.24,99.24,294299992.0
2007-05-29 13:27:00,99.25,99.26,99.24,99.26,429299990.0
2007-05-29 13:28:00,99.255,99.27,99.25,99.27,592500006.0
2007-05-29 13:29:00,99.27,99.27,99.255,99.26,824300006.0
2007-05-29 13:30:00,99.26,99.28,99.25,99.28,1203800004.0
2007-05-29 13:31:00,99.28,99.28,99.26,99.28,656800000.0
2007-05-29 13:32:00,99.28,99.28,99.24,99.27,829500001.0
2007-05-29 13:33:00,99.28,99.3,99.27,99.29,824800000.0
2007-05-29 13:34:00,99.29,99.29,99.28,99.29,360900003.0
2007-05-29 13:35:00,99.29,99.29,99.275,99.275,515199998.0
2007-05-29 13:36:00,99.275,99.29,99.275,99.28,286700000.0
2007-05-29 13:37:00,99.285,99.29,99.27,99.285,285899999.0
2007-05-29 13:38:00,99.28,99.3,99.27,99.29,634699997.0
2007-05-29 13:39:00,99.29,99.32,99.29,99.31,1035999998.0
2007-05-29 13:40:00,99.32,99.32,99.29,99.31,490799999.0
2007-05-29 13:41:00,99.315,99.32,99.3,99.315,985099998.0
2007-05-29 13:42:00,99.32,99.32,99.29,99.31,567299993.0
2007-05-29 13:43:00,99.31,99.33,99.31,99.32,598000001.0
2007-05-29 13:44:00,99.315,99.33,99.315,99.325,347000000.0
2007-05-29 13:45:00,99.325,99.33,99.32,99.33,165000000.0
2007-05-29 13:46:00,99.325,99.34,99.315,99.33,329600000.0
2007-05-29 13:47:00,99.33,99.355,99.33,99.35,502599999.0
2007-05-29 13:48:00,99.35,99.36,99.34,99.34,1597099998.0
2007-05-29 13:49:00,99.34,99.36,99.34,99.36,976099995.0
2007-05-29 13:50:00,99.36,99.44,99.35,99.41,2124099998.0
2007-05-29 13:51:00,99.4,99.43,99.4,99.42,1285799990.0
2007-05-29 13:52:00,99.42,99.47,99.42,99.47,1018899987.0
2007-05-29 13:53:00,99.47,99.47,99.44,99.44,742299997.0
2007-05-29 13:54:00,99.45,99.46,99.43,99.44,966200001.0
2007-05-29 13:55:00,99.44,99.45,99.43,99.45,702300003.0
2007-05-29 13:56:00,99.44,99.45,99.425,99.44,1182899995.0
2007-05-29 13:57:00,99.44,99.44,99.42,99.43,953099999.0
2007-05-29 13:58:00,99.43,99.44,99.425,99.43,178200001.0
2007-05-29 13:59:00,99.43,99.43,99.41,99.43,887000002.0
2007-05-29 14:00:00,99.43,99.43,99.41,99.41,296199999.0
2007-05-29 14:01:00,99.42,99.43,99.4,99.42,1293399987.0
2007-05-29 14:02:00,99.42,99.43,99.42,99.42,1002299997.0
2007-05-29 14:03:00,99.42,99.42,99.41,99.41,206400000.0
2007-05-29 14:04:00,99.41,99.42,99.4,99.41,266799997.0
2007-05-29 14:05:00,99.41,99.43,99.4,99.42,662099999.0
2007-05-29 14:06:00,99.42,99.45,99.41,99.45,1307200002.0
2007-05-29 14:07:00,99.45,99.51,99.45,99.505,700300000.0
2007-05-29 14:08:00,99.505,99.54,99.5,99.53,1396600004.0
2007-05-29 14:09:00,99.53,99.54,99.48,99.5,1004699997.0
2007-05-29 14:10:00,99.49,99.52,99.49,99.505,918399996.0
2007-05-29 14:11:00,99.505,99.505,99.49,99.49,784000000.0
2007-05-29 14:12:00,99.49,99.51,99.49,99.5,539099998.0
2007-05-29 14:13:00,99.5,99.51,99.485,99.49,995899988.0
2007-05-29 14:14:00,99.49,99.5,99.44,99.48,832199998.0
2007-05-29 14:15:00,99.48,99.49,99.455,99.455,1062500004.0
2007-05-29 14:16:00,99.46,99.48,99.45,99.465,1830399987.0
2007-05-29 14:17:00,99.465,99.48,99.46,99.47,541999992.0
2007-05-29 14:18:00,99.47,99.47,99.45,99.46,237200000.0
2007-05-29 14:19:00,99.45,99.46,99.45,99.46,179200000.0
2007-05-29 14:20:00,99.46,99.5,99.46,99.485,447899998.0
2007-05-29 14:21:00,99.485,99.49,99.435,99.445,656100001.0
2007-05-29 14:22:00,99.445,99.465,99.445,99.46,1295300007.0
2007-05-29 14:23:00,99.46,99.46,99.44,99.45,1141800006.0
2007-05-29 14:24:00,99.45,99.48,99.45,99.48,1149800001.0
2007-05-29 14:25:00,99.48,99.5,99.47,99.5,1314799996.0
2007-05-29 14:26:00,99.5,99.52,99.49,99.52,722999995.0
2007-05-29 14:27:00,99.52,99.52,99.5,99.52,613299997.0
2007-05-29 14:28:00,99.515,99.52,99.51,99.52,475200000.0
2007-05-29 14:29:00,99.52,99.54,99.52,99.53,119200000.0
2007-05-29 14:30:00,99.53,99.55,99.52,99.54,508799999.0
2007-05-29 14:31:00,99.54,99.54,99.52,99.54,694699998.0
2007-05-29 14:32:00,99.54,99.54,99.5,99.54,882399995.0
2007-05-29 14:33:00,99.54,99.55,99.53,99.54,636800001.0
2007-05-29 14:34:00,99.54,99.54,99.51,99.53,876700008.0
2007-05-29 14:35:00,99.53,99.54,99.5,99.51,1191000000.0
2007-05-29 14:36:00,99.51,99.53,99.5,99.53,910800010.0
2007-05-29 14:37:00,99.53,99.54,99.51,99.52,1088999998.0
2007-05-29 14:38:00,99.52,99.555,99.52,99.55,521700000.0
2007-05-29 14:39:00,99.55,99.555,99.53,99.54,334300000.0
2007-05-29 14:40:00,99.54,99.56,99.53,99.55,726800001.0
2007-05-29 14:41:00,99.55,99.56,99.53,99.535,740900001.0
2007-05-29 14:42:00,99.53,99.555,99.53,99.545,850400002.0
2007-05-29 14:43:00,99.55,99.56,99.53,99.55,860700003.0
2007-05-29 14:44:00,99.54,99.55,99.49,99.52,1095000001.0
2007-05-29 14:45:00,99.52,99.53,99.5,99.51,1420600009.0
2007-05-29 14:46:00,99.52,99.52,99.5,99.5,586199997.0
2007-05-29 14:47:00,99.51,99.51,99.47,99.5,420699999.0
2007-05-29 14:48:00,99.5,99.52,99.49,99.51,928900006.0
2007-05-29 14:49:00,99.52,99.52,99.5,99.52,344599999.0
2007-05-29 14:50:00,99.51,99.53,99.51,99.53,417099995.0
2007-05-29 14:51:00,99.52,99.54,99.52,99.53,263599999.0
2007-05-29 14:52:00,99.53,99.56,99.53,99.55,276000000.0
2007-05-29 14:53:00,99.55,99.56,99.53,99.54,342300000.0
2007-05-29 14:54:00,99.53,99.55,99.53,99.53,164900000.0
2007-05-29 14:55:00,99.53,99.54,99.52,99.52,179800000.0
2007-05-29 14:56:00,99.52,99.53,99.52,99.52,182400000.0
2007-05-29 14:57:00,99.52,99.53,99.52,99.52,211800001.0
2007-05-29 14:58:00,99.53,99.53,99.52,99.52,336100002.0
2007-05-29 14:59:00,99.52,99.53,99.48,99.52,805400003.0
2007-05-29 15:00:00,99.52,99.54,99.51,99.53,450100003.0
2007-05-29 15:01:00,99.53,99.53,99.48,99.53,329899999.0
2007-05-29 15:02:00,99.53,99.53,99.47,99.49,324000002.0
2007-05-29 15:03:00,99.49,99.52,99.49,99.49,288199999.0
2007-05-29 15:04:00,99.5,99.51,99.49,99.5,148600000.0
2007-05-29 15:05:00,99.5,99.51,99.49,99.5,297700001.0
2007-05-29 15:06:00,99.51,99.53,99.5,99.51,390400000.0
2007-05-29 15:07:00,99.52,99.52,99.48,99.52,202700000.0
2007-05-29 15:08:00,99.52,99.53,99.52,99.53,65200000.0
2007-05-29 15:09:00,99.525,99.54,99.52,99.52,309200000.0
2007-05-29 15:10:00,99.52,99.55,99.51,99.545,1233199991.0
2007-05-29 15:11:00,99.545,99.55,99.54,99.55,158500000.0
2007-05-29 15:12:00,99.545,99.55,99.54,99.55,265200000.0
2007-05-29 15:13:00,99.55,99.56,99.54,99.54,789800001.0
2007-05-29 15:14:00,99.54,99.55,99.5,99.54,647199997.0
2007-05-29 15:15:00,99.545,99.56,99.51,99.53,951300009.0
2007-05-29 15:16:00,99.52,99.54,99.52,99.54,464800000.0
2007-05-29 15:17:00,99.54,99.54,99.505,99.515,1512200004.0
2007-05-29 15:18:00,99.515,99.54,99.515,99.53,339800000.0
2007-05-29 15:19:00,99.53,99.54,99.51,99.52,800300004.0
2007-05-29 15:20:00,99.52,99.52,99.51,99.52,715800010.0
2007-05-29 15:21:00,99.515,99.52,99.5,99.52,857700006.0
2007-05-29 15:22:00,99.515,99.52,99.505,99.505,544100001.0
2007-05-29 15:23:00,99.515,99.52,99.505,99.51,478500003.0
2007-05-29 15:24:00,99.515,99.53,99.5,99.525,656099998.0
2007-05-29 15:25:00,99.525,99.54,99.52,99.52,991599992.0
2007-05-29 15:26:00,99.53,99.54,99.52,99.53,735299996.0
2007-05-29 15:27:00,99.53,99.54,99.52,99.535,367000001.0
2007-05-29 15:28:00,99.53,99.555,99.525,99.55,805500005.0
2007-05-29 15:29:00,99.55,99.55,99.545,99.55,88000000.0
2007-05-29 15:30:00,99.55,99.56,99.545,99.56,320900001.0
2007-05-29 15:31:00,99.555,99.57,99.545,99.545,373800000.0
2007-05-29 15:32:00,99.545,99.55,99.53,99.55,433899998.0
2007-05-29 15:33:00,99.55,99.56,99.55,99.56,176000000.0
2007-05-29 15:34:00,99.56,99.57,99.54,99.55,385900001.0
2007-05-29 15:35:00,99.54,99.56,99.54,99.54,760099999.0
2007-05-29 15:36:00,99.54,99.56,99.54,99.555,302499999.0
2007-05-29 15:37:00,99.555,99.555,99.545,99.55,396800000.0
2007-05-29 15:38:00,99.55,99.555,99.55,99.55,370399998.0
2007-05-29 15:39:00,99.55,99.57,99.55,99.56,401399998.0
2007-05-29 15:40:00,99.56,99.56,99.56,99.56,136800000.0
2007-05-29 15:41:00,99.56,99.57,99.54,99.54,564799999.0
2007-05-29 15:42:00,99.54,99.545,99.52,99.54,459299996.0
2007-05-29 15:43:00,99.54,99.55,99.54,99.54,572799997.0
2007-05-29 15:44:00,99.54,99.56,99.53,99.56,876899994.0
2007-05-29 15:45:00,99.56,99.57,99.55,99.56,507199994.0
2007-05-29 15:46:00,99.56,99.59,99.555,99.56,809999999.0
2007-05-29 15:47:00,99.56,99.59,99.56,99.58,754799997.0
2007-05-29 15:48:00,99.58,99.59,99.56,99.575,861699995.0
2007-05-29 15:49:00,99.58,99.6,99.57,99.6,915199998.0
2007-05-29 15:50:00,99.6,99.61,99.59,99.59,723599998.0
2007-05-29 15:51:00,99.595,99.6,99.59,99.59,895200000.0
2007-05-29 15:52:00,99.59,99.59,99.57,99.585,997299987.0
2007-05-29 15:53:00,99.59,99.6,99.58,99.58,735999999.0
2007-05-29 15:54:00,99.585,99.6,99.57,99.58,655799998.0
2007-05-29 15:55:00,99.58,99.59,99.56,99.57,1668999997.0
2007-05-29 15:56:00,99.57,99.59,99.56,99.575,1207599998.0
2007-05-29 15:57:00,99.58,99.58,99.53,99.56,666500000.0
2007-05-29 15:58:00,99.56,99.57,99.53,99.53,914700000.0
2007-05-29 15:59:00,99.54,99.55,99.52,99.52,522900003.0
2007-05-29 16:00:00,99.51,99.59,99.48,99.57,554200004.0
2007-05-29 16:01:00,99.57,99.57,99.51,99.52,970999999.0
2007-05-29 16:02:00,99.515,99.53,99.51,99.515,1384400011.0
2007-05-29 16:03:00,99.52,99.535,99.51,99.51,1475899995.0
2007-05-29 16:04:00,99.51,99.54,99.51,99.52,1008599998.0
2007-05-29 16:05:00,99.52,99.545,99.52,99.53,721999997.0
2007-05-29 16:06:00,99.53,99.54,99.51,99.52,456799995.0
2007-05-29 16:07:00,99.51,99.52,99.5,99.5,1004499998.0
2007-05-29 16:08:00,99.5,99.52,99.5,99.51,1547200021.0
2007-05-29 16:09:00,99.51,99.53,99.51,99.52,805399997.0
2007-05-29 16:10:00,99.52,99.52,99.5,99.5,1053999999.0
2007-05-29 16:11:00,99.5,99.52,99.5,99.51,731500003.0
2007-05-29 16:12:00,99.5,99.51,99.49,99.51,932199993.0
2007-05-29 16:13:00,99.51,99.52,99.485,99.485,1664099999.0
2007-05-29 16:14:00,99.49,99.53,99.49,99.53,1223500000.0
2007-05-29 16:15:00,99.53,99.54,99.515,99.53,272800000.0
2007-05-29 16:16:00,99.525,99.53,99.51,99.52,459999998.0
2007-05-29 16:17:00,99.52,99.525,99.51,99.52,1302299995.0
2007-05-29 16:18:00,99.52,99.54,99.52,99.53,445600000.0
2007-05-29 16:19:00,99.53,99.54,99.52,99.53,466700002.0
2007-05-29 16:20:00,99.54,99.54,99.53,99.54,370299994.0
2007-05-29 16:21:00,99.54,99.54,99.535,99.535,198400000.0
2007-05-29 16:22:00,99.54,99.55,99.53,99.55,315199999.0
2007-05-29 16:23:00,99.55,99.56,99.54,99.545,272900000.0
2007-05-29 16:24:00,99.55,99.56,99.5,99.51,1123500001.0
2007-05-29 16:25:00,99.51,99.515,99.495,99.5,835499991.0
2007-05-29 16:26:00,99.5,99.51,99.495,99.51,521300000.0
2007-05-29 16:27:00,99.51,99.51,99.48,99.495,991800002.0
2007-05-29 16:28:00,99.495,99.5,99.48,99.48,966099999.0
2007-05-29 16:29:00,99.48,99.49,99.47,99.485,1145699994.0
2007-05-29 16:30:00,99.49,99.51,99.49,99.51,791199994.0
2007-05-29 16:31:00,99.51,99.51,99.49,99.5,939099998.0
2007-05-29 16:32:00,99.5,99.51,99.48,99.5,717399994.0
2007-05-29 16:33:00,99.505,99.52,99.5,99.5,854899997.0
2007-05-29 16:34:00,99.51,99.53,99.51,99.53,1486399999.0
2007-05-29 16:35:00,99.53,99.53,99.51,99.51,597799992.0
2007-05-29 16:36:00,99.53,99.53,99.52,99.53,1209099995.0
2007-05-29 16:37:00,99.53,99.54,99.53,99.53,810900000.0
2007-05-29 16:38:00,99.53,99.54,99.52,99.525,1187999998.0
2007-05-29 16:39:00,99.52,99.54,99.52,99.54,711000002.0
2007-05-29 16:40:00,99.54,99.54,99.52,99.54,301999999.0
2007-05-29 16:41:00,99.53,99.55,99.53,99.54,649299993.0
2007-05-29 16:42:00,99.54,99.55,99.54,99.55,216599998.0
2007-05-29 16:43:00,99.55,99.55,99.53,99.53,357100003.0
2007-05-29 16:44:00,99.54,99.55,99.51,99.545,1669499990.0
2007-05-29 16:45:00,99.54,99.54,99.53,99.53,7200000.0
2007-05-29 16:46:00,99.518,99.533,99.491,99.52,1045800004.0
2007-05-29 16:47:00,99.515,99.531,99.49,99.49,1361200000.0
2007-05-29 16:48:00,99.509,99.516,99.474,99.505,1854400002.0
2007-05-29 16:49:00,99.52,99.54,99.51,99.53,2100499997.0
2007-05-29 16:50:00,99.521,99.53,99.493,99.52,2100499997.0
2007-05-29 16:51:00,99.535,99.545,99.53,99.54,108000000.0
2007-05-29 16:52:00,99.54,99.55,99.52,99.53,151100000.0
2007-05-29 16:53:00,99.525,99.545,99.52,99.545,146800000.0
2007-05-29 16:54:00,99.545,99.545,99.52,99.53,168800000.0
2007-05-29 16:55:00,99.53,99.53,99.48,99.52,916200008.0
2007-05-29 16:56:00,99.52,99.52,99.5,99.51,1188899995.0
2007-05-29 16:57:00,99.505,99.53,99.5,99.515,577700002.0
2007-05-29 16:58:00,99.515,99.52,99.505,99.51,826899999.0
2007-05-29 16:59:00,99.51,99.52,99.49,99.49,1766900000.0
2007-05-29 17:00:00,99.49,99.52,99.485,99.5,1171299990.0
2007-05-29 17:01:00,99.5,99.5,99.48,99.5,789599994.0
2007-05-29 17:02:00,99.5,99.51,99.49,99.51,681299997.0
2007-05-29 17:03:00,99.51,99.52,99.495,99.515,804900002.0
2007-05-29 17:04:00,99.52,99.52,99.5,99.51,1353100003.0
2007-05-29 17:05:00,99.5,99.515,99.49,99.51,792699998.0
2007-05-29 17:06:00,99.51,99.52,99.49,99.51,1324999996.0
2007-05-29 17:07:00,99.52,99.52,99.5,99.51,589399998.0
2007-05-29 17:08:00,99.515,99.515,99.49,99.5,795599997.0
2007-05-29 17:09:00,99.5,99.5,99.49,99.5,221300000.0
2007-05-29 17:10:00,99.5,99.505,99.495,99.5,348800000.0
2007-05-29 17:11:00,99.5,99.505,99.49,99.5,326200001.0
2007-05-29 17:12:00,99.5,99.51,99.5,99.51,657400002.0
2007-05-29 17:13:00,99.51,99.52,99.51,99.52,500999997.0
2007-05-29 17:14:00,99.525,99.54,99.52,99.54,507399995.0
2007-05-29 17:15:00,99.54,99.56,99.52,99.56,983299994.0
2007-05-29 17:16:00,99.57,99.59,99.54,99.58,1092799997.0
2007-05-29 17:17:00,99.58,99.59,99.57,99.58,265600000.0
2007-05-29 17:18:00,99.58,99.59,99.58,99.585,431200000.0
2007-05-29 17:19:00,99.59,99.6,99.575,99.585,483999995.0
2007-05-29 17:20:00,99.585,99.59,99.57,99.59,658399997.0
2007-05-29 17:21:00,99.59,99.605,99.59,99.59,778400000.0
2007-05-29 17:22:00,99.59,99.595,99.58,99.59,298400000.0
2007-05-29 17:23:00,99.59,99.6,99.58,99.59,571599999.0
2007-05-29 17:24:00,99.59,99.59,99.57,99.575,469900001.0
2007-05-29 17:25:00,99.575,99.585,99.57,99.58,489500008.0
2007-05-29 17:26:00,99.58,99.59,99.57,99.575,464400001.0
2007-05-29 17:27:00,99.57,99.58,99.57,99.58,256700000.0
2007-05-29 17:28:00,99.58,99.58,99.58,99.58,40800000.0
2007-05-29 17:29:00,99.57,99.59,99.57,99.575,596299998.0
2007-05-29 17:30:00,99.575,99.58,99.565,99.57,700399996.0
2007-05-29 17:31:00,99.57,99.57,99.555,99.555,340400000.0
2007-05-29 17:32:00,99.555,99.57,99.555,99.56,250400000.0
2007-05-29 17:33:00,99.56,99.57,99.56,99.56,186400000.0
2007-05-29 17:34:00,99.56,99.56,99.54,99.54,221899999.0
2007-05-29 17:35:00,99.55,99.56,99.55,99.56,471100000.0
2007-05-29 17:36:00,99.56,99.575,99.55,99.575,932900002.0
2007-05-29 17:37:00,99.575,99.59,99.57,99.58,370800000.0
2007-05-29 17:38:00,99.58,99.58,99.555,99.565,889800000.0
2007-05-29 17:39:00,99.565,99.575,99.56,99.57,555599995.0
2007-05-29 17:40:00,99.565,99.58,99.55,99.57,341500000.0
2007-05-29 17:41:00,99.57,99.59,99.57,99.58,702500002.0
2007-05-29 17:42:00,99.58,99.6,99.58,99.6,473599998.0
2007-05-29 17:43:00,99.6,99.605,99.59,99.605,432800000.0
2007-05-29 17:44:00,99.605,99.61,99.59,99.59,740400003.0
2007-05-29 17:45:00,99.61,99.62,99.605,99.62,215400000.0
2007-05-29 17:46:00,99.61,99.62,99.605,99.615,360600000.0
2007-05-29 17:47:00,99.62,99.62,99.61,99.62,103200000.0
2007-05-29 17:48:00,99.62,99.63,99.61,99.61,604000000.0
2007-05-29 17:49:00,99.61,99.61,99.58,99.59,611999998.0
2007-05-29 17:50:00,99.59,99.59,99.565,99.575,666999998.0
2007-05-29 17:51:00,99.58,99.58,99.565,99.57,404100000.0
2007-05-29 17:52:00,99.57,99.585,99.565,99.58,537899999.0
2007-05-29 17:53:00,99.58,99.58,99.57,99.58,220600000.0
2007-05-29 17:54:00,99.575,99.59,99.57,99.585,308599996.0
2007-05-29 17:55:00,99.585,99.585,99.57,99.58,526299999.0
2007-05-29 17:56:00,99.58,99.59,99.57,99.59,474899991.0
2007-05-29 17:57:00,99.59,99.6,99.57,99.58,456900000.0
2007-05-29 17:58:00,99.59,99.6,99.57,99.58,876899995.0
2007-05-29 17:59:00,99.58,99.59,99.57,99.59,588199998.0
2007-05-29 18:00:00,99.58,99.58,99.55,99.555,548200000.0
2007-05-29 18:01:00,99.555,99.56,99.54,99.56,409800000.0
2007-05-29 18:02:00,99.565,99.57,99.54,99.54,445700000.0
2007-05-29 18:03:00,99.54,99.54,99.53,99.535,635200000.0
2007-05-29 18:04:00,99.53,99.54,99.52,99.52,561100001.0
2007-05-29 18:05:00,99.51,99.54,99.51,99.53,487799999.0
2007-05-29 18:06:00,99.53,99.545,99.52,99.545,570699998.0
2007-05-29 18:07:00,99.54,99.555,99.54,99.55,164000000.0
2007-05-29 18:08:00,99.55,99.57,99.55,99.55,102400000.0
2007-05-29 18:09:00,99.55,99.56,99.55,99.56,322600002.0
2007-05-29 18:10:00,99.555,99.57,99.55,99.57,222999999.0
2007-05-29 18:11:00,99.565,99.57,99.545,99.55,351200000.0
2007-05-29 18:12:00,99.55,99.56,99.55,99.55,300799997.0
2007-05-29 18:13:00,99.55,99.55,99.54,99.55,157599999.0
2007-05-29 18:14:00,99.55,99.55,99.545,99.55,155600000.0
2007-05-29 18:15:00,99.55,99.56,99.54,99.54,499200000.0
2007-05-29 18:16:00,99.54,99.54,99.52,99.53,308599998.0
2007-05-29 18:17:00,99.53,99.53,99.51,99.52,524200000.0
2007-05-29 18:18:00,99.52,99.52,99.49,99.49,641199999.0
2007-05-29 18:19:00,99.49,99.51,99.48,99.5,450499997.0
2007-05-29 18:20:00,99.5,99.505,99.46,99.48,684600000.0
2007-05-29 18:21:00,99.475,99.49,99.47,99.48,606000001.0
2007-05-29 18:22:00,99.48,99.49,99.47,99.485,464800005.0
2007-05-29 18:23:00,99.49,99.49,99.47,99.47,323300000.0
2007-05-29 18:24:00,99.47,99.48,99.46,99.475,1137800007.0
2007-05-29 18:25:00,99.48,99.49,99.475,99.49,223100001.0
2007-05-29 18:26:00,99.49,99.49,99.47,99.48,222599995.0
2007-05-29 18:27:00,99.48,99.49,99.48,99.49,348699999.0
2007-05-29 18:28:00,99.49,99.5,99.48,99.48,389699998.0
2007-05-29 18:29:00,99.495,99.5,99.48,99.49,580900004.0
2007-05-29 18:30:00,99.49,99.49,99.49,99.49,86400000.0
2007-05-29 18:31:00,99.49,99.49,99.475,99.48,331799999.0
2007-05-29 18:32:00,99.48,99.49,99.48,99.49,251499998.0
2007-05-29 18:33:00,99.48,99.515,99.48,99.5,568599999.0
2007-05-29 18:34:00,99.505,99.51,99.495,99.505,293799998.0
2007-05-29 18:35:00,99.505,99.52,99.5,99.52,79200000.0
2007-05-29 18:36:00,99.52,99.52,99.52,99.52,76000000.0
2007-05-29 18:37:00,99.53,99.53,99.52,99.53,342300000.0
2007-05-29 18:38:00,99.53,99.53,99.51,99.52,502500000.0
2007-05-29 18:39:00,99.52,99.54,99.51,99.535,674300002.0
2007-05-29 18:40:00,99.535,99.55,99.53,99.55,283700000.0
2007-05-29 18:41:00,99.55,99.55,99.52,99.54,1219900009.0
2007-05-29 18:42:00,99.54,99.54,99.54,99.54,28000000.0
2007-05-29 18:43:00,99.54,99.54,99.52,99.53,440800000.0
2007-05-29 18:44:00,99.53,99.54,99.52,99.53,288400000.0
2007-05-29 18:45:00,99.53,99.53,99.52,99.53,230900000.0
2007-05-29 18:46:00,99.53,99.535,99.525,99.525,128399999.0
2007-05-29 18:47:00,99.53,99.53,99.53,99.53,105600000.0
2007-05-29 18:48:00,99.525,99.53,99.52,99.53,142100000.0
2007-05-29 18:49:00,99.53,99.53,99.52,99.53,300000000.0
2007-05-29 18:50:00,99.52,99.53,99.52,99.52,406899996.0
2007-05-29 18:51:00,99.52,99.53,99.51,99.52,253800001.0
2007-05-29 18:52:00,99.52,99.52,99.52,99.52,32800000.0
2007-05-29 18:53:00,99.52,99.53,99.51,99.515,234600000.0
2007-05-29 18:54:00,99.52,99.52,99.51,99.51,79200000.0
2007-05-29 18:55:00,99.51,99.51,99.46,99.51,661599990.0
2007-05-29 18:56:00,99.5,99.51,99.5,99.51,82399999.0
2007-05-29 18:57:00,99.51,99.51,99.49,99.49,415199999.0
2007-05-29 18:58:00,99.49,99.5,99.48,99.49,687100001.0
2007-05-29 18:59:00,99.49,99.49,99.48,99.48,391600000.0
2007-05-29 19:00:00,99.48,99.48,99.47,99.475,280600000.0
2007-05-29 19:01:00,99.48,99.48,99.46,99.47,239000000.0
2007-05-29 19:02:00,99.48,99.48,99.47,99.47,68000000.0
2007-05-29 19:03:00,99.47,99.47,99.45,99.45,628099996.0
2007-05-29 19:04:00,99.45,99.46,99.42,99.425,429600000.0
2007-05-29 19:05:00,99.43,99.44,99.43,99.44,74400000.0
2007-05-29 19:06:00,99.44,99.445,99.41,99.42,667000003.0
2007-05-29 19:07:00,99.42,99.42,99.41,99.42,668300000.0
2007-05-29 19:08:00,99.42,99.43,99.41,99.43,350999999.0
2007-05-29 19:09:00,99.42,99.44,99.42,99.43,348199998.0
2007-05-29 19:10:00,99.43,99.445,99.42,99.43,609000001.0
2007-05-29 19:11:00,99.44,99.44,99.42,99.43,163099999.0
2007-05-29 19:12:00,99.43,99.44,99.42,99.44,300199999.0
2007-05-29 19:13:00,99.44,99.45,99.42,99.43,613500007.0
2007-05-29 19:14:00,99.43,99.44,99.425,99.43,205399999.0
2007-05-29 19:15:00,99.43,99.44,99.4,99.41,730400003.0
2007-05-29 19:16:00,99.42,99.42,99.41,99.42,61400001.0
2007-05-29 19:17:00,99.42,99.43,99.4,99.41,692000000.0
2007-05-29 19:18:00,99.41,99.41,99.39,99.4,757699999.0
2007-05-29 19:19:00,99.4,99.4,99.35,99.35,862000001.0
2007-05-29 19:20:00,99.35,99.37,99.34,99.355,1055999998.0
2007-05-29 19:21:00,99.36,99.39,99.35,99.39,641499995.0
2007-05-29 19:22:00,99.39,99.39,99.36,99.37,721800000.0
2007-05-29 19:23:00,99.37,99.38,99.36,99.37,1506600000.0
2007-05-29 19:24:00,99.37,99.37,99.33,99.35,922199999.0
2007-05-29 19:25:00,99.35,99.36,99.33,99.35,725700003.0
2007-05-29 19:26:00,99.35,99.36,99.31,99.35,596100001.0
2007-05-29 19:27:00,99.36,99.37,99.33,99.33,924099992.0
2007-05-29 19:28:00,99.33,99.33,99.32,99.32,375799995.0
2007-05-29 19:29:00,99.32,99.34,99.32,99.33,669300002.0
2007-05-29 19:30:00,99.33,99.33,99.3,99.31,1106699992.0
2007-05-29 19:31:00,99.31,99.34,99.31,99.33,1317899998.0
2007-05-29 19:32:00,99.33,99.33,99.32,99.33,575899996.0
2007-05-29 19:33:00,99.33,99.33,99.32,99.33,131400000.0
2007-05-29 19:34:00,99.33,99.34,99.325,99.33,211200000.0
2007-05-29 19:35:00,99.325,99.325,99.31,99.31,452799997.0
2007-05-29 19:36:00,99.31,99.31,99.26,99.28,873300000.0
2007-05-29 19:37:00,99.27,99.29,99.27,99.28,185499999.0
2007-05-29 19:38:00,99.28,99.29,99.25,99.25,812300009.0
2007-05-29 19:39:00,99.25,99.25,99.23,99.24,606499996.0
2007-05-29 19:40:00,99.24,99.25,99.235,99.24,526799997.0
2007-05-29 19:41:00,99.245,99.25,99.23,99.24,884899994.0
2007-05-29 19:42:00,99.23,99.26,99.23,99.26,794600010.0
2007-05-29 19:43:00,99.255,99.255,99.24,99.245,366200002.0
2007-05-29 19:44:00,99.25,99.26,99.23,99.24,923899993.0
2007-05-29 19:45:00,99.24,99.24,99.21,99.24,410199999.0
2007-05-29 19:46:00,99.24,99.25,99.24,99.24,662100001.0
2007-05-29 19:47:00,99.24,99.24,99.21,99.23,1340199999.0
2007-05-29 19:48:00,99.23,99.23,99.22,99.23,582400000.0
2007-05-29 19:49:00,99.23,99.25,99.23,99.23,689999999.0
2007-05-29 19:50:00,99.23,99.245,99.23,99.24,823899991.0
2007-05-29 19:51:00,99.24,99.245,99.22,99.24,625600004.0
2007-05-29 19:52:00,99.24,99.24,99.215,99.22,583999999.0
2007-05-29 19:53:00,99.22,99.23,99.21,99.23,706999998.0
2007-05-29 19:54:00,99.23,99.24,99.2,99.23,830499998.0
2007-05-29 19:55:00,99.235,99.25,99.22,99.24,457399993.0
2007-05-29 19:56:00,99.24,99.245,99.21,99.23,542399996.0
2007-05-29 19:57:00,99.23,99.24,99.22,99.23,934799995.0
2007-05-29 19:58:00,99.225,99.24,99.21,99.225,516400001.0
2007-05-29 19:59:00,99.225,99.23,99.22,99.23,125700000.0
2007-05-29 20:00:00,99.23,99.25,99.22,99.25,552599998.0
2007-05-29 20:01:00,99.25,99.26,99.24,99.24,445600000.0
2007-05-29 20:02:00,99.245,99.25,99.23,99.24,330999999.0
2007-05-29 20:03:00,99.24,99.24,99.195,99.21,822399999.0
2007-05-29 20:04:00,99.21,99.21,99.19,99.2,616999996.0
2007-05-29 20:05:00,99.2,99.21,99.19,99.205,1047299997.0
2007-05-29 20:06:00,99.2,99.22,99.2,99.205,375000008.0
2007-05-29 20:07:00,99.205,99.22,99.19,99.2,734199994.0
2007-05-29 20:08:00,99.2,99.21,99.19,99.2,565199995.0
2007-05-29 20:09:00,99.2,99.21,99.19,99.19,668299996.0
2007-05-29 20:10:00,99.195,99.21,99.195,99.2,435100003.0
2007-05-29 20:11:00,99.2,99.2,99.17,99.185,792700001.0
2007-05-29 20:12:00,99.18,99.2,99.18,99.19,473100000.0
2007-05-29 20:13:00,99.19,99.19,99.18,99.18,296000000.0
2007-05-29 20:14:00,99.17,99.185,99.17,99.185,176000000.0
2007-05-29 20:15:00,99.19,99.19,99.16,99.165,441900000.0
2007-05-29 20:16:00,99.17,99.19,99.15,99.19,720700000.0
2007-05-29 20:17:00,99.19,99.19,99.16,99.17,740899999.0
2007-05-29 20:18:00,99.16,99.18,99.16,99.18,415299998.0
2007-05-29 20:19:00,99.17,99.205,99.16,99.2,980299996.0
2007-05-29 20:20:00,99.2,99.2,99.18,99.195,529200009.0
2007-05-29 20:21:00,99.19,99.2,99.18,99.2,353500001.0
2007-05-29 20:22:00,99.2,99.21,99.2,99.205,406899998.0
2007-05-29 20:23:00,99.2,99.22,99.2,99.21,447600005.0
2007-05-29 20:24:00,99.21,99.22,99.21,99.215,222900000.0
2007-05-29 20:25:00,99.215,99.22,99.19,99.21,363900000.0
2007-05-29 20:26:00,99.21,99.21,99.2,99.2,377200001.0
2007-05-29 20:27:00,99.2,99.23,99.2,99.22,781499997.0
2007-05-29 20:28:00,99.23,99.25,99.22,99.24,362000000.0
2007-05-29 20:29:00,99.24,99.25,99.24,99.245,119100000.0
2007-05-29 20:30:00,99.25,99.27,99.25,99.26,889299995.0
2007-05-29 20:31:00,99.26,99.275,99.26,99.26,474699999.0
2007-05-29 20:32:00,99.26,99.26,99.24,99.26,876999995.0
2007-05-29 20:33:00,99.25,99.27,99.25,99.26,246099999.0
2007-05-29 20:34:00,99.26,99.27,99.25,99.27,364799997.0
2007-05-29 20:35:00,99.27,99.28,99.26,99.28,279100001.0
2007-05-29 20:36:00,99.28,99.29,99.26,99.28,255400000.0
2007-05-29 20:37:00,99.28,99.3,99.27,99.29,685999998.0
2007-05-29 20:38:00,99.29,99.29,99.26,99.28,676400000.0
2007-05-29 20:39:00,99.28,99.29,99.26,99.28,730700001.0
2007-05-29 20:40:00,99.28,99.29,99.27,99.29,394500003.0
2007-05-29 20:41:00,99.285,99.29,99.27,99.27,451999999.0
2007-05-29 20:42:00,99.27,99.28,99.27,99.275,418200001.0
2007-05-29 20:43:00,99.275,99.29,99.275,99.28,169600000.0
2007-05-29 20:44:00,99.275,99.28,99.27,99.275,222399998.0
2007-05-29 20:45:00,99.27,99.3,99.27,99.29,346399997.0
2007-05-29 20:46:00,99.29,99.3,99.29,99.29,177600000.0
2007-05-29 20:47:00,99.29,99.31,99.29,99.29,272700000.0
2007-05-29 20:48:00,99.29,99.29,99.27,99.275,264800000.0
2007-05-29 20:49:00,99.275,99.29,99.27,99.28,276800000.0
2007-05-29 20:50:00,99.28,99.28,99.25,99.26,563200000.0
2007-05-29 20:51:00,99.26,99.27,99.25,99.26,255800003.0
2007-05-29 20:52:00,99.255,99.26,99.25,99.25,160300000.0
2007-05-29 20:53:00,99.26,99.26,99.25,99.25,97600000.0
2007-05-29 20:54:00,99.25,99.26,99.25,99.25,167200000.0
2007-05-29 20:55:00,99.25,99.26,99.23,99.25,628200000.0
2007-05-29 20:56:00,99.26,99.26,99.24,99.24,123199999.0
2007-05-29 20:57:00,99.24,99.26,99.24,99.26,458400000.0
2007-05-29 20:58:00,99.255,99.28,99.25,99.26,515100003.0
2007-05-29 20:59:00,99.26,99.26,99.23,99.245,617099985.0
2007-05-29 21:00:00,99.245,99.26,99.23,99.24,644400010.0
2007-05-29 21:01:00,99.24,99.24,99.23,99.24,133599999.0
2007-05-29 21:02:00,99.24,99.24,99.22,99.24,412699999.0
2007-05-29 21:03:00,99.24,99.24,99.22,99.225,148000000.0
2007-05-29 21:04:00,99.22,99.23,99.21,99.23,482200003.0
2007-05-29 21:05:00,99.23,99.23,99.21,99.21,170400000.0
2007-05-29 21:06:00,99.21,99.22,99.21,99.21,221600000.0
2007-05-29 21:07:00,99.21,99.22,99.21,99.215,130800000.0
2007-05-29 21:08:00,99.215,99.22,99.21,99.22,159800000.0
2007-05-29 21:09:00,99.215,99.22,99.21,99.22,208800000.0
2007-05-29 21:10:00,99.197,99.205,99.184,99.195,126400000.0
2007-05-29 21:11:00,99.22,99.22,99.21,99.22,220000000.0
2007-05-29 21:12:00,99.22,99.22,99.215,99.22,37600000.0
2007-05-29 21:13:00,99.22,99.23,99.21,99.23,205600002.0
2007-05-29 21:14:00,99.23,99.23,99.22,99.22,124800000.0
2007-05-29 21:15:00,99.22,99.23,99.22,99.23,21600000.0
2007-05-29 21:16:00,99.23,99.24,99.23,99.23,219999997.0
2007-05-29 21:17:00,99.23,99.24,99.22,99.22,968699998.0
2007-05-29 21:18:00,99.22,99.22,99.21,99.21,223200000.0
2007-05-29 21:19:00,99.22,99.22,99.2,99.2,99200000.0
2007-05-29 21:20:00,99.21,99.21,99.21,99.21,50400000.0
2007-05-29 21:21:00,99.21,99.21,99.2,99.2,26399999.0
2007-05-29 21:22:00,99.21,99.215,99.2,99.205,209400000.0
2007-05-29 21:23:00,99.21,99.22,99.21,99.22,58400000.0
2007-05-29 21:24:00,99.215,99.215,99.21,99.21,47200000.0
2007-05-29 21:25:00,99.21,99.225,99.21,99.225,112699999.0
2007-05-29 21:26:00,99.225,99.225,99.2,99.2,311000001.0
2007-05-29 21:27:00,99.21,99.22,99.2,99.22,382100004.0
2007-05-29 21:28:00,99.22,99.225,99.21,99.22,159200000.0
2007-05-29 21:29:00,99.22,99.225,99.21,99.225,194600003.0
2007-05-29 21:30:00,99.23,99.24,99.225,99.23,161600000.0
2007-05-29 21:31:00,99.235,99.24,99.23,99.23,120800000.0
2007-05-29 21:32:00,99.23,99.23,99.23,99.23,98400000.0
2007-05-29 21:33:00,99.23,99.24,99.22,99.23,204000000.0
2007-05-29 21:34:00,99.235,99.24,99.23,99.23,19200000.0
2007-05-29 21:35:00,99.23,99.24,99.23,99.24,186600000.0
2007-05-29 21:36:00,99.235,99.24,99.23,99.23,57600000.0
2007-05-29 21:37:00,99.23,99.24,99.22,99.24,205699997.0
2007-05-29 21:38:00,99.25,99.25,99.24,99.25,158400000.0
2007-05-29 21:39:00,99.26,99.26,99.24,99.25,151800000.0
2007-05-29 21:40:00,99.25,99.26,99.24,99.25,259900001.0
2007-05-29 21:41:00,99.25,99.26,99.245,99.26,159200000.0
2007-05-29 21:42:00,99.26,99.26,99.25,99.26,102800001.0
2007-05-29 21:43:00,99.26,99.26,99.26,99.26,57600000.0
2007-05-29 21:44:00,99.26,99.265,99.25,99.265,115099999.0
2007-05-29 21:45:00,99.265,99.27,99.25,99.26,229099999.0
2007-05-29 21:46:00,99.26,99.28,99.25,99.26,462200001.0
2007-05-29 21:47:00,99.26,99.27,99.25,99.25,298400000.0
2007-05-29 21:48:00,99.25,99.26,99.24,99.25,357700002.0
2007-05-29 21:49:00,99.25,99.25,99.21,99.25,871300001.0
2007-05-29 21:50:00,99.25,99.26,99.24,99.25,398999997.0
2007-05-29 21:51:00,99.26,99.26,99.24,99.255,389100003.0
2007-05-29 21:52:00,99.26,99.29,99.26,99.29,288800000.0
2007-05-29 21:53:00,99.29,99.29,99.27,99.28,138400000.0
2007-05-29 21:54:00,99.28,99.29,99.28,99.28,123099999.0
2007-05-29 21:55:00,99.28,99.28,99.28,99.28,96000000.0
2007-05-29 21:56:00,99.28,99.28,99.28,99.28,53600000.0
2007-05-29 21:57:00,99.28,99.28,99.26,99.28,415999998.0
2007-05-29 21:58:00,99.28,99.29,99.28,99.29,65600000.0
2007-05-29 21:59:00,99.285,99.29,99.28,99.28,36800000.0
2007-05-29 22:00:00,99.28,99.29,99.275,99.28,47200000.0
2007-05-29 22:01:00,99.27,99.29,99.26,99.27,347199998.0
2007-05-29 22:02:00,99.26,99.28,99.26,99.26,367700004.0
2007-05-29 22:03:00,99.27,99.28,99.27,99.28,124000000.0
2007-05-29 22:04:00,99.28,99.29,99.27,99.29,91200000.0
2007-05-29 22:05:00,99.29,99.29,99.27,99.27,265600000.0
2007-05-29 22:06:00,99.275,99.29,99.27,99.29,119200000.0
2007-05-29 22:07:00,99.29,99.29,99.26,99.28,40700000.0
2007-05-29 22:08:00,99.28,99.28,99.28,99.28,17600000.0
2007-05-29 22:09:00,99.28,99.28,99.27,99.27,59700000.0
2007-05-29 22:10:00,99.27,99.28,99.27,99.27,167400000.0
2007-05-29 22:11:00,99.28,99.28,99.28,99.28,31200000.0
2007-05-29 22:12:00,99.275,99.29,99.27,99.29,57600000.0
2007-05-29 22:13:00,99.29,99.29,99.28,99.29,63500000.0
2007-05-29 22:14:00,99.28,99.295,99.28,99.29,169600000.0
2007-05-29 22:15:00,99.29,99.3,99.28,99.295,113800000.0
2007-05-29 22:16:00,99.3,99.3,99.29,99.295,280800000.0
2007-05-29 22:17:00,99.29,99.29,99.29,99.29,24000000.0
2007-05-29 22:18:00,99.295,99.295,99.29,99.295,47100000.0
2007-05-29 22:19:00,99.3,99.3,99.29,99.295,163300000.0
2007-05-29 22:20:00,99.3,99.3,99.29,99.29,112800000.0
2007-05-29 22:21:00,99.29,99.295,99.26,99.29,121500001.0
2007-05-29 22:22:00,99.29,99.3,99.26,99.29,121800002.0
2007-05-29 22:23:00,99.3,99.3,99.28,99.28,197000000.0
2007-05-29 22:24:00,99.28,99.29,99.25,99.29,228300002.0
2007-05-29 22:25:00,99.29,99.29,99.26,99.285,169699999.0
2007-05-29 22:26:00,99.29,99.3,99.28,99.3,174900000.0
2007-05-29 22:27:00,99.295,99.31,99.29,99.295,332800000.0
2007-05-29 22:28:00,99.295,99.3,99.29,99.3,197600000.0
2007-05-29 22:29:00,99.3,99.31,99.25,99.29,280300000.0
2007-05-29 22:30:00,99.29,99.29,99.28,99.28,90400000.0
2007-05-29 22:31:00,99.29,99.29,99.29,99.29,57600000.0
2007-05-29 22:32:00,99.29,99.29,99.28,99.28,63600000.0
2007-05-29 22:33:00,99.28,99.29,99.28,99.29,25200000.0
2007-05-29 22:34:00,99.29,99.29,99.29,99.29,53600000.0
2007-05-29 22:35:00,99.29,99.29,99.27,99.29,160699999.0
2007-05-29 22:36:00,99.29,99.3,99.27,99.27,200200000.0
2007-05-29 22:37:00,99.29,99.295,99.29,99.295,20800000.0
2007-05-29 22:38:00,99.29,99.29,99.29,99.29,63200000.0
2007-05-29 22:39:00,99.29,99.29,99.29,99.29,32800000.0
2007-05-29 22:40:00,99.29,99.295,99.29,99.295,15200000.0
2007-05-29 22:41:00,99.3,99.3,99.3,99.3,9600000.0
2007-05-29 22:42:00,99.3,99.32,99.3,99.32,50400000.0
2007-05-29 22:43:00,99.31,99.32,99.31,99.32,52800000.0
2007-05-29 22:44:00,99.285,99.302,99.278,99.278,152600000.0
2007-05-29 22:45:00,99.32,99.32,99.29,99.3,129600000.0
2007-05-29 22:46:00,99.295,99.3,99.26,99.29,219600001.0
2007-05-29 22:47:00,99.29,99.29,99.26,99.26,138300000.0
2007-05-29 22:48:00,99.25,99.295,99.25,99.29,119800001.0
2007-05-29 22:49:00,99.29,99.3,99.28,99.29,108000000.0
2007-05-29 22:50:00,99.285,99.285,99.28,99.28,82400000.0
2007-05-29 22:51:00,99.28,99.28,99.27,99.275,53600000.0
2007-05-29 22:52:00,99.28,99.28,99.27,99.28,46400000.0
2007-05-29 22:53:00,99.28,99.28,99.27,99.27,64000000.0
2007-05-29 22:54:00,99.27,99.27,99.26,99.26,64000000.0
2007-05-29 22:55:00,99.26,99.26,99.26,99.26,52000000.0
2007-05-29 22:56:00,99.24,99.26,99.23,99.26,155800000.0
2007-05-29 22:57:00,99.26,99.27,99.24,99.27,114400000.0
2007-05-29 22:58:00,99.27,99.27,99.26,99.26,8900000.0
2007-05-29 22:59:00,99.26,99.26,99.23,99.23,89200002.0
2007-05-29 23:00:00,99.23,99.27,99.23,99.25,42100000.0
2007-05-29 23:01:00,99.26,99.26,99.23,99.26,147799999.0
2007-05-29 23:02:00,99.26,99.26,99.22,99.23,98499998.0
2007-05-29 23:03:00,99.22,99.24,99.22,99.24,105600000.0
2007-05-29 23:04:00,99.24,99.24,99.23,99.23,54100001.0
2007-05-29 23:05:00,99.23,99.23,99.22,99.23,169200004.0
2007-05-29 23:06:00,99.23,99.24,99.22,99.22,202500002.0
2007-05-29 23:07:00,99.22,99.22,99.2,99.2,90600001.0
2007-05-29 23:08:00,99.22,99.22,99.22,99.22,122800004.0
2007-05-29 23:09:00,99.22,99.22,99.22,99.22,90600002.0
2007-05-29 23:10:00,99.23,99.25,99.2,99.225,173800003.0
2007-05-29 23:11:00,99.24,99.245,99.18,99.245,93200001.0
2007-05-29 23:12:00,99.24,99.25,99.2,99.245,97500000.0
2007-05-29 23:13:00,99.25,99.26,99.22,99.26,160900005.0
2007-05-29 23:14:00,99.255,99.26,99.22,99.22,118500000.0
2007-05-29 23:15:00,99.25,99.25,99.25,99.25,12000000.0
2007-05-29 23:16:00,99.207,99.233,99.202,99.23,315200000.0
2007-05-29 23:17:00,99.245,99.25,99.21,99.24,236900000.0
2007-05-29 23:18:00,99.245,99.25,99.23,99.25,119800001.0
2007-05-29 23:19:00,99.25,99.25,99.22,99.23,165100001.0
2007-05-29 23:20:00,99.23,99.25,99.23,99.23,72500000.0
2007-05-29 23:21:00,99.23,99.23,99.23,99.23,145300000.0
2007-05-29 23:22:00,99.23,99.25,99.23,99.24,42200000.0
2007-05-29 23:23:00,99.25,99.25,99.25,99.25,8000000.0
2007-05-29 23:24:00,99.25,99.25,99.25,99.25,8000000.0
2007-05-29 23:25:00,99.23,99.255,99.22,99.23,124100002.0
2007-05-29 23:26:00,99.22,99.25,99.22,99.245,58800000.0
2007-05-29 23:27:00,99.245,99.26,99.23,99.23,163300003.0
2007-05-29 23:28:00,99.23,99.26,99.23,99.24,109700000.0
2007-05-29 23:29:00,99.26,99.26,99.24,99.24,15900000.0
2007-05-29 23:30:00,99.24,99.27,99.21,99.23,818499994.0
2007-05-29 23:31:00,99.24,99.27,99.23,99.25,259000000.0
2007-05-29 23:32:00,99.25,99.25,99.22,99.25,50300001.0
2007-05-29 23:33:00,99.23,99.26,99.23,99.26,20700001.0
2007-05-29 23:34:00,99.26,99.27,99.23,99.27,59900001.0
2007-05-29 23:35:00,99.27,99.27,99.23,99.26,93700001.0
2007-05-29 23:36:00,99.26,99.26,99.26,99.26,13600000.0
2007-05-29 23:37:00,99.26,99.26,99.26,99.26,17600000.0
2007-05-29 23:38:00,99.24,99.26,99.24,99.25,56000000.0
2007-05-29 23:39:00,99.265,99.27,99.265,99.27,19200000.0
2007-05-29 23:40:00,99.27,99.27,99.27,99.27,8000000.0
2007-05-29 23:41:00,99.25,99.28,99.25,99.28,24000000.0
2007-05-29 23:42:00,99.26,99.28,99.26,99.28,10400000.0
2007-05-29 23:43:00,99.28,99.28,99.28,99.28,16000000.0
2007-05-29 23:44:00,99.265,99.265,99.237,99.237,443400000.0
2007-05-29 23:45:00,99.28,99.28,99.28,99.28,8000000.0
2007-05-29 23:46:00,99.26,99.29,99.26,99.26,29100000.0
2007-05-29 23:47:00,99.26,99.29,99.26,99.27,91600001.0
2007-05-29 23:48:00,99.29,99.3,99.26,99.26,229400001.0
2007-05-29 23:49:00,99.27,99.295,99.26,99.285,112400000.0
2007-05-29 23:50:00,99.29,99.3,99.27,99.27,123500001.0
2007-05-29 23:51:00,99.295,99.3,99.295,99.3,23200000.0
2007-05-29 23:52:00,99.295,99.295,99.295,99.295,11200000.0
2007-05-29 23:53:00,99.3,99.3,99.28,99.295,31200000.0
2007-05-29 23:54:00,99.29,99.295,99.29,99.295,24800000.0
2007-05-29 23:55:00,99.29,99.31,99.26,99.295,346300000.0
2007-05-29 23:56:00,99.275,99.295,99.265,99.285,1089300004.0
2007-05-29 23:57:00,99.3,99.305,99.27,99.27,129500001.0
2007-05-29 23:58:00,99.3,99.305,99.26,99.28,203400000.0
2007-05-29 23:59:00,99.3,99.3,99.27,99.3,71000000.0
2007-05-30 00:00:00,99.3,99.3,99.28,99.3,93500000.0
2007-05-30 00:01:00,99.3,99.3,99.3,99.3,127200000.0
2007-05-30 00:02:00,99.3,99.3,99.3,99.3,28800000.0
2007-05-30 00:03:00,99.3,99.31,99.3,99.31,42400000.0
2007-05-30 00:04:00,99.29,99.34,99.29,99.31,269700000.0
2007-05-30 00:05:00,99.32,99.32,99.3,99.315,86500000.0
2007-05-30 00:06:00,99.32,99.32,99.32,99.32,16000000.0
2007-05-30 00:07:00,99.32,99.325,99.29,99.29,216600000.0
2007-05-30 00:08:00,99.29,99.32,99.29,99.29,118700000.0
2007-05-30 00:09:00,99.29,99.31,99.27,99.3,193100001.0
2007-05-30 00:10:00,99.295,99.295,99.27,99.28,70900000.0
2007-05-30 00:11:00,99.28,99.28,99.28,99.28,9600000.0
2007-05-30 00:12:00,99.29,99.31,99.28,99.3,87000000.0
2007-05-30 00:13:00,99.3,99.31,99.26,99.29,168800000.0
2007-05-30 00:14:00,99.29,99.3,99.26,99.29,120900001.0
2007-05-30 00:15:00,99.29,99.29,99.29,99.29,4000000.0
2007-05-30 00:16:00,99.285,99.29,99.25,99.29,60600000.0
2007-05-30 00:17:00,99.29,99.29,99.29,99.29,39200000.0
2007-05-30 00:18:00,99.285,99.285,99.27,99.27,71100000.0
2007-05-30 00:19:00,99.259,99.266,99.227,99.266,713000000.0
2007-05-30 00:20:00,99.28,99.29,99.28,99.285,112900000.0
2007-05-30 00:21:00,99.29,99.3,99.285,99.3,48000000.0
2007-05-30 00:22:00,99.3,99.31,99.28,99.3,91100000.0
2007-05-30 00:23:00,99.285,99.3,99.28,99.285,237300000.0
2007-05-30 00:24:00,99.28,99.3,99.28,99.3,92699998.0
2007-05-30 00:25:00,99.3,99.3,99.295,99.295,9600000.0
2007-05-30 00:26:00,99.254,99.279,99.245,99.267,414299999.0
2007-05-30 00:27:00,99.295,99.3,99.295,99.3,11100000.0
2007-05-30 00:28:00,99.3,99.3,99.29,99.29,46000000.0
2007-05-30 00:29:00,99.283,99.283,99.227,99.227,520599998.0
2007-05-30 00:30:00,99.29,99.315,99.27,99.29,198100002.0
2007-05-30 00:31:00,99.3,99.32,99.29,99.3,282499999.0
2007-05-30 00:32:00,99.31,99.32,99.25,99.26,185199999.0
2007-05-30 00:33:00,99.29,99.29,99.25,99.26,449400000.0
2007-05-30 00:34:00,99.265,99.27,99.24,99.26,248900000.0
2007-05-30 00:35:00,99.26,99.27,99.24,99.27,202000000.0
2007-05-30 00:36:00,99.27,99.28,99.26,99.27,115200000.0
2007-05-30 00:37:00,99.27,99.3,99.24,99.285,273900002.0
2007-05-30 00:38:00,99.285,99.29,99.27,99.28,274200000.0
2007-05-30 00:39:00,99.28,99.29,99.275,99.29,116700000.0
2007-05-30 00:40:00,99.285,99.285,99.27,99.275,141000001.0
2007-05-30 00:41:00,99.27,99.28,99.25,99.25,229200000.0
2007-05-30 00:42:00,99.26,99.27,99.26,99.26,212800000.0
2007-05-30 00:43:00,99.26,99.26,99.25,99.25,56800000.0
2007-05-30 00:44:00,99.25,99.25,99.24,99.25,158299998.0
2007-05-30 00:45:00,99.25,99.26,99.24,99.26,37099999.0
2007-05-30 00:46:00,99.25,99.25,99.25,99.25,68000000.0
2007-05-30 00:47:00,99.25,99.26,99.25,99.25,103200000.0
2007-05-30 00:48:00,99.25,99.27,99.25,99.26,140800000.0
2007-05-30 00:49:00,99.26,99.26,99.24,99.26,130200001.0
2007-05-30 00:50:00,99.26,99.27,99.23,99.25,211600000.0
2007-05-30 00:51:00,99.25,99.25,99.21,99.23,340000000.0
2007-05-30 00:52:00,99.23,99.27,99.23,99.27,161600000.0
2007-05-30 00:53:00,99.27,99.3,99.26,99.28,498899999.0
2007-05-30 00:54:00,99.28,99.28,99.27,99.27,72800000.0
2007-05-30 00:55:00,99.27,99.27,99.27,99.27,48100000.0
2007-05-30 00:56:00,99.27,99.27,99.23,99.26,194199999.0
2007-05-30 00:57:00,99.24,99.28,99.24,99.28,287700000.0
2007-05-30 00:58:00,99.275,99.29,99.23,99.23,352300002.0
2007-05-30 00:59:00,99.24,99.28,99.23,99.25,326799998.0
2007-05-30 01:00:00,99.25,99.25,99.22,99.25,234299999.0
2007-05-30 01:01:00,99.25,99.26,99.23,99.24,182600000.0
2007-05-30 01:02:00,99.24,99.26,99.24,99.24,372200000.0
2007-05-30 01:03:00,99.24,99.26,99.24,99.25,178800000.0
2007-05-30 01:04:00,99.25,99.27,99.24,99.25,238200000.0
2007-05-30 01:05:00,99.255,99.27,99.24,99.255,293099999.0
2007-05-30 01:06:00,99.25,99.27,99.25,99.27,176800000.0
2007-05-30 01:07:00,99.27,99.28,99.24,99.24,261699999.0
2007-05-30 01:08:00,99.27,99.28,99.27,99.28,180800000.0
2007-05-30 01:09:00,99.28,99.29,99.26,99.26,286400000.0
2007-05-30 01:10:00,99.26,99.26,99.25,99.26,140699998.0
2007-05-30 01:11:00,99.26,99.28,99.26,99.275,190599999.0
2007-05-30 01:12:00,99.28,99.29,99.28,99.28,152800000.0
2007-05-30 01:13:00,99.29,99.29,99.28,99.29,256000000.0
2007-05-30 01:14:00,99.295,99.3,99.29,99.3,129600000.0
2007-05-30 01:15:00,99.3,99.3,99.29,99.29,144800000.0
2007-05-30 01:16:00,99.29,99.29,99.28,99.29,123400000.0
2007-05-30 01:17:00,99.29,99.3,99.28,99.295,217799998.0
2007-05-30 01:18:00,99.3,99.3,99.3,99.3,4000000.0
2007-05-30 01:19:00,99.3,99.3,99.29,99.29,161599999.0
2007-05-30 01:20:00,99.295,99.3,99.28,99.29,103200000.0
2007-05-30 01:21:00,99.29,99.3,99.29,99.3,104800000.0
2007-05-30 01:22:00,99.3,99.3,99.28,99.3,92500001.0
2007-05-30 01:23:00,99.28,99.3,99.28,99.29,190800003.0
2007-05-30 01:24:00,99.29,99.3,99.29,99.29,156000000.0
2007-05-30 01:25:00,99.295,99.295,99.29,99.29,30400000.0
2007-05-30 01:26:00,99.29,99.295,99.29,99.295,48000000.0
2007-05-30 01:27:00,99.3,99.3,99.25,99.29,294699998.0
2007-05-30 01:28:00,99.269,99.269,99.236,99.236,130400000.0
2007-05-30 01:29:00,99.285,99.29,99.28,99.29,80800000.0
2007-05-30 01:30:00,99.285,99.3,99.28,99.295,111299999.0
2007-05-30 01:31:00,99.295,99.3,99.295,99.3,38400000.0
2007-05-30 01:32:00,99.28,99.32,99.28,99.31,327500005.0
2007-05-30 01:33:00,99.3,99.32,99.3,99.32,378800002.0
2007-05-30 01:34:00,99.32,99.34,99.32,99.34,93600000.0
2007-05-30 01:35:00,99.34,99.34,99.32,99.335,251900002.0
2007-05-30 01:36:00,99.335,99.335,99.32,99.32,176200000.0
2007-05-30 01:37:00,99.32,99.32,99.29,99.31,360899997.0
2007-05-30 01:38:00,99.31,99.32,99.31,99.32,84799999.0
2007-05-30 01:39:00,99.32,99.33,99.32,99.33,73400000.0
2007-05-30 01:40:00,99.33,99.33,99.32,99.325,69800000.0
2007-05-30 01:41:00,99.325,99.325,99.32,99.325,37600000.0
2007-05-30 01:42:00,99.32,99.32,99.32,99.32,50400000.0
2007-05-30 01:43:00,99.32,99.32,99.31,99.31,98400000.0
2007-05-30 01:44:00,99.3,99.31,99.3,99.31,52000001.0
2007-05-30 01:45:00,99.305,99.31,99.29,99.3,254099999.0
2007-05-30 01:46:00,99.29,99.3,99.29,99.3,178300000.0
2007-05-30 01:47:00,99.295,99.295,99.28,99.28,134600000.0
2007-05-30 01:48:00,99.28,99.28,99.26,99.26,221800000.0
2007-05-30 01:49:00,99.27,99.28,99.23,99.27,201699999.0
2007-05-30 01:50:00,99.25,99.355,99.25,99.33,1019600014.0
2007-05-30 01:51:00,99.33,99.33,99.28,99.32,657200001.0
2007-05-30 01:52:00,99.32,99.32,99.29,99.3,284800000.0
2007-05-30 01:53:00,99.3,99.31,99.27,99.29,282299997.0
2007-05-30 01:54:00,99.29,99.3,99.28,99.29,232799999.0
2007-05-30 01:55:00,99.29,99.29,99.23,99.27,625200000.0
2007-05-30 01:56:00,99.27,99.27,99.23,99.25,616900000.0
2007-05-30 01:57:00,99.25,99.26,99.24,99.25,328400000.0
2007-05-30 01:58:00,99.25,99.26,99.24,99.255,255299998.0
2007-05-30 01:59:00,99.25,99.27,99.22,99.27,587499999.0
2007-05-30 02:00:00,99.25,99.28,99.25,99.28,254999999.0
2007-05-30 02:01:00,99.27,99.33,99.27,99.32,739199999.0
2007-05-30 02:02:00,99.32,99.33,99.31,99.33,600800000.0
2007-05-30 02:03:00,99.33,99.33,99.32,99.32,127200000.0
2007-05-30 02:04:00,99.32,99.325,99.31,99.315,95200001.0
2007-05-30 02:05:00,99.32,99.33,99.3,99.3,312800000.0
2007-05-30 02:06:00,99.3,99.31,99.275,99.275,311099999.0
2007-05-30 02:07:00,99.275,99.3,99.25,99.29,526199998.0
2007-05-30 02:08:00,99.285,99.3,99.285,99.29,126400000.0
2007-05-30 02:09:00,99.29,99.29,99.26,99.265,389399998.0
2007-05-30 02:10:00,99.27,99.28,99.23,99.27,545399999.0
2007-05-30 02:11:00,99.28,99.28,99.25,99.265,522799994.0
2007-05-30 02:12:00,99.26,99.29,99.26,99.285,1042900003.0
2007-05-30 02:13:00,99.285,99.285,99.26,99.27,282199999.0
2007-05-30 02:14:00,99.27,99.28,99.26,99.27,327200000.0
2007-05-30 02:15:00,99.27,99.28,99.26,99.26,178400000.0
2007-05-30 02:16:00,99.27,99.27,99.24,99.26,364000000.0
2007-05-30 02:17:00,99.26,99.26,99.21,99.24,892499990.0
2007-05-30 02:18:00,99.23,99.24,99.22,99.24,360899996.0
2007-05-30 02:19:00,99.24,99.25,99.235,99.24,321600000.0
2007-05-30 02:20:00,99.24,99.26,99.24,99.25,234300000.0
2007-05-30 02:21:00,99.25,99.25,99.24,99.25,163299999.0
2007-05-30 02:22:00,99.245,99.26,99.23,99.24,291600000.0
2007-05-30 02:23:00,99.24,99.25,99.24,99.24,310100000.0
2007-05-30 02:24:00,99.22,99.24,99.19,99.21,973799997.0
2007-05-30 02:25:00,99.21,99.23,99.2,99.23,268899998.0
2007-05-30 02:26:00,99.24,99.24,99.21,99.22,384899999.0
2007-05-30 02:27:00,99.22,99.22,99.2,99.22,304800000.0
2007-05-30 02:28:00,99.22,99.22,99.205,99.22,126400000.0
2007-05-30 02:29:00,99.22,99.23,99.21,99.23,303100000.0
2007-05-30 02:30:00,99.23,99.24,99.21,99.24,343900000.0
2007-05-30 02:31:00,99.24,99.24,99.22,99.22,49499999.0
2007-05-30 02:32:00,99.23,99.24,99.21,99.21,250299998.0
2007-05-30 02:33:00,99.2,99.23,99.19,99.22,281000000.0
2007-05-30 02:34:00,99.22,99.22,99.2,99.2,340000000.0
2007-05-30 02:35:00,99.2,99.2,99.13,99.15,980299998.0
2007-05-30 02:36:00,99.15,99.17,99.12,99.165,402700000.0
2007-05-30 02:37:00,99.16,99.18,99.16,99.17,117199998.0
2007-05-30 02:38:00,99.17,99.17,99.14,99.155,871600007.0
2007-05-30 02:39:00,99.16,99.18,99.15,99.18,622799993.0
2007-05-30 02:40:00,99.18,99.19,99.16,99.19,457300004.0
2007-05-30 02:41:00,99.19,99.19,99.18,99.18,281300000.0
2007-05-30 02:42:00,99.18,99.19,99.17,99.18,231499999.0
2007-05-30 02:43:00,99.18,99.18,99.14,99.17,292400003.0
2007-05-30 02:44:00,99.17,99.18,99.15,99.17,392199999.0
2007-05-30 02:45:00,99.18,99.19,99.16,99.19,473099994.0
2007-05-30 02:46:00,99.19,99.22,99.18,99.205,792999996.0
2007-05-30 02:47:00,99.205,99.21,99.17,99.2,455700001.0
2007-05-30 02:48:00,99.2,99.21,99.18,99.19,256299999.0
2007-05-30 02:49:00,99.19,99.19,99.19,99.19,48800000.0
2007-05-30 02:50:00,99.19,99.2,99.18,99.18,399200000.0
2007-05-30 02:51:00,99.18,99.19,99.15,99.17,1042799989.0
2007-05-30 02:52:00,99.18,99.19,99.17,99.185,479499997.0
2007-05-30 02:53:00,99.185,99.19,99.16,99.16,694900002.0
2007-05-30 02:54:00,99.17,99.2,99.17,99.2,467800000.0
2007-05-30 02:55:00,99.2,99.2,99.17,99.19,934399999.0
2007-05-30 02:56:00,99.185,99.2,99.14,99.17,977399996.0
2007-05-30 02:57:00,99.165,99.18,99.16,99.17,631999999.0
2007-05-30 02:58:00,99.165,99.17,99.15,99.16,439899995.0
2007-05-30 02:59:00,99.16,99.16,99.15,99.15,52000000.0
2007-05-30 03:00:00,99.14,99.16,99.14,99.14,323500001.0
2007-05-30 03:01:00,99.14,99.16,99.14,99.155,210299998.0
2007-05-30 03:02:00,99.16,99.16,99.14,99.16,530899996.0
2007-05-30 03:03:00,99.16,99.18,99.16,99.175,214399999.0
2007-05-30 03:04:00,99.175,99.19,99.17,99.19,168400002.0
2007-05-30 03:05:00,99.19,99.19,99.17,99.17,328100001.0
2007-05-30 03:06:00,99.17,99.17,99.12,99.15,748400009.0
2007-05-30 03:07:00,99.15,99.15,99.11,99.12,744800007.0
2007-05-30 03:08:00,99.12,99.14,99.09,99.12,577200001.0
2007-05-30 03:09:00,99.12,99.12,99.11,99.11,389600000.0
2007-05-30 03:10:00,99.11,99.11,99.08,99.1,457199998.0
2007-05-30 03:11:00,99.1,99.11,99.09,99.1,428799999.0
2007-05-30 03:12:00,99.11,99.12,99.09,99.12,628699998.0
2007-05-30 03:13:00,99.12,99.12,99.11,99.11,238299999.0
2007-05-30 03:14:00,99.12,99.12,99.11,99.115,271199999.0
2007-05-30 03:15:00,99.12,99.12,99.11,99.11,203600000.0
2007-05-30 03:16:00,99.11,99.11,99.09,99.095,321500000.0
2007-05-30 03:17:00,99.095,99.1,99.08,99.08,606399993.0
2007-05-30 03:18:00,99.08,99.1,99.08,99.08,425600014.0
2007-05-30 03:19:00,99.09,99.1,99.09,99.09,288799998.0
2007-05-30 03:20:00,99.09,99.1,99.08,99.1,573899978.0
2007-05-30 03:21:00,99.1,99.1,99.07,99.09,326299998.0
2007-05-30 03:22:00,99.09,99.09,99.09,99.09,325600000.0
2007-05-30 03:23:00,99.09,99.11,99.09,99.11,311200000.0
2007-05-30 03:24:00,99.11,99.12,99.1,99.115,251100000.0
2007-05-30 03:25:00,99.12,99.12,99.06,99.07,676800001.0
2007-05-30 03:26:00,99.07,99.08,99.04,99.05,974900004.0
2007-05-30 03:27:00,99.045,99.06,99.03,99.06,791999989.0
2007-05-30 03:28:00,99.06,99.06,99.04,99.04,424400000.0
2007-05-30 03:29:00,99.04,99.05,99.03,99.04,185799997.0
2007-05-30 03:30:00,99.04,99.04,98.98,98.98,539000000.0
2007-05-30 03:31:00,98.98,99.05,98.98,99.04,864599999.0
2007-05-30 03:32:00,99.04,99.09,99.04,99.09,885500013.0
2007-05-30 03:33:00,99.08,99.14,99.06,99.135,1156100002.0
2007-05-30 03:34:00,99.13,99.205,99.13,99.19,1536099999.0
2007-05-30 03:35:00,99.21,99.25,99.2,99.25,1486600001.0
2007-05-30 03:36:00,99.245,99.26,99.23,99.23,634300001.0
2007-05-30 03:37:00,99.23,99.25,99.215,99.24,548399994.0
2007-05-30 03:38:00,99.25,99.31,99.21,99.27,1261200013.0
2007-05-30 03:39:00,99.27,99.27,99.24,99.27,642500003.0
2007-05-30 03:40:00,99.27,99.27,99.22,99.23,336800000.0
2007-05-30 03:41:00,99.23,99.24,99.19,99.19,972900001.0
2007-05-30 03:42:00,99.19,99.23,99.19,99.22,977100015.0
2007-05-30 03:43:00,99.22,99.23,99.19,99.23,547899999.0
2007-05-30 03:44:00,99.23,99.24,99.21,99.22,584000000.0
2007-05-30 03:45:00,99.22,99.24,99.19,99.23,937300000.0
2007-05-30 03:46:00,99.23,99.24,99.21,99.24,569400000.0
2007-05-30 03:47:00,99.24,99.25,99.21,99.23,505800000.0
2007-05-30 03:48:00,99.24,99.24,99.2,99.23,564099997.0
2007-05-30 03:49:00,99.24,99.24,99.21,99.22,390300000.0
2007-05-30 03:50:00,99.22,99.23,99.205,99.21,392800002.0
2007-05-30 03:51:00,99.21,99.215,99.2,99.205,581900011.0
2007-05-30 03:52:00,99.21,99.21,99.205,99.205,61800000.0
2007-05-30 03:53:00,99.21,99.21,99.19,99.2,179200001.0
2007-05-30 03:54:00,99.21,99.21,99.16,99.19,415700000.0
2007-05-30 03:55:00,99.19,99.19,99.17,99.175,191799999.0
2007-05-30 03:56:00,99.18,99.19,99.17,99.19,58100000.0
2007-05-30 03:57:00,99.19,99.205,99.16,99.205,367100002.0
2007-05-30 03:58:00,99.21,99.21,99.2,99.2,194400000.0
2007-05-30 03:59:00,99.21,99.22,99.2,99.215,289199997.0
2007-05-30 04:00:00,99.22,99.23,99.2,99.21,689200001.0
2007-05-30 04:01:00,99.21,99.215,99.19,99.2,493700004.0
2007-05-30 04:02:00,99.2,99.21,99.16,99.17,741499996.0
2007-05-30 04:03:00,99.17,99.18,99.15,99.17,666400004.0
2007-05-30 04:04:00,99.17,99.17,99.15,99.17,615700000.0
2007-05-30 04:05:00,99.17,99.18,99.13,99.15,834999998.0
2007-05-30 04:06:00,99.16,99.17,99.15,99.15,179000000.0
2007-05-30 04:07:00,99.15,99.15,99.11,99.15,928000001.0
2007-05-30 04:08:00,99.15,99.15,99.14,99.15,322300003.0
2007-05-30 04:09:00,99.14,99.15,99.12,99.13,552099992.0
2007-05-30 04:10:00,99.145,99.17,99.14,99.17,341000000.0
2007-05-30 04:11:00,99.17,99.19,99.16,99.18,691699999.0
2007-05-30 04:12:00,99.19,99.19,99.16,99.19,304700001.0
2007-05-30 04:13:00,99.19,99.21,99.19,99.2,274400000.0
2007-05-30 04:14:00,99.195,99.2,99.16,99.18,246300000.0
2007-05-30 04:15:00,99.18,99.19,99.18,99.185,68800000.0
2007-05-30 04:16:00,99.18,99.22,99.17,99.215,505399999.0
2007-05-30 04:17:00,99.215,99.225,99.18,99.21,430100001.0
2007-05-30 04:18:00,99.21,99.22,99.2,99.21,389600000.0
2007-05-30 04:19:00,99.2,99.22,99.2,99.21,475600004.0
2007-05-30 04:20:00,99.21,99.23,99.19,99.22,256000000.0
2007-05-30 04:21:00,99.23,99.23,99.21,99.22,212699999.0
2007-05-30 04:22:00,99.22,99.25,99.22,99.25,453399999.0
2007-05-30 04:23:00,99.25,99.25,99.24,99.25,204799999.0
2007-05-30 04:24:00,99.25,99.26,99.24,99.24,170400000.0
2007-05-30 04:25:00,99.24,99.27,99.24,99.26,478100002.0
2007-05-30 04:26:00,99.26,99.26,99.24,99.245,420299998.0
2007-05-30 04:27:00,99.24,99.26,99.23,99.235,207800002.0
2007-05-30 04:28:00,99.24,99.24,99.22,99.23,208999999.0
2007-05-30 04:29:00,99.23,99.25,99.23,99.24,246899998.0
2007-05-30 04:30:00,99.24,99.25,99.235,99.24,190900000.0
2007-05-30 04:31:00,99.245,99.25,99.23,99.24,152199998.0
2007-05-30 04:32:00,99.24,99.24,99.21,99.21,212800000.0
2007-05-30 04:33:00,99.21,99.21,99.19,99.21,313599998.0
2007-05-30 04:34:00,99.21,99.22,99.21,99.22,441300001.0
2007-05-30 04:35:00,99.22,99.22,99.18,99.19,606700002.0
2007-05-30 04:36:00,99.19,99.2,99.18,99.19,331499997.0
2007-05-30 04:37:00,99.2,99.21,99.18,99.19,406500002.0
2007-05-30 04:38:00,99.205,99.21,99.2,99.21,208800000.0
2007-05-30 04:39:00,99.21,99.22,99.19,99.21,352200001.0
2007-05-30 04:40:00,99.205,99.21,99.2,99.205,219899999.0
2007-05-30 04:41:00,99.2,99.22,99.2,99.22,116399999.0
2007-05-30 04:42:00,99.21,99.23,99.21,99.23,315500009.0
2007-05-30 04:43:00,99.23,99.24,99.22,99.23,355200000.0
2007-05-30 04:44:00,99.23,99.23,99.18,99.19,536300001.0
2007-05-30 04:45:00,99.2,99.2,99.18,99.19,473499996.0
2007-05-30 04:46:00,99.19,99.19,99.17,99.19,514499993.0
2007-05-30 04:47:00,99.185,99.19,99.16,99.18,370699994.0
2007-05-30 04:48:00,99.18,99.19,99.18,99.18,84800000.0
2007-05-30 04:49:00,99.182,99.194,99.146,99.146,195400003.0
2007-05-30 04:50:00,99.18,99.18,99.16,99.16,487600002.0
2007-05-30 04:51:00,99.175,99.2,99.16,99.19,337600004.0
2007-05-30 04:52:00,99.19,99.19,99.18,99.19,148800000.0
2007-05-30 04:53:00,99.185,99.19,99.16,99.17,392100001.0
2007-05-30 04:54:00,99.16,99.19,99.15,99.19,395699997.0
2007-05-30 04:55:00,99.19,99.19,99.18,99.19,358299999.0
2007-05-30 04:56:00,99.18,99.21,99.18,99.205,312000004.0
2007-05-30 04:57:00,99.21,99.21,99.19,99.19,228900001.0
2007-05-30 04:58:00,99.2,99.2,99.17,99.17,368700000.0
2007-05-30 04:59:00,99.17,99.185,99.15,99.18,361700005.0
2007-05-30 05:00:00,99.18,99.19,99.17,99.17,515999998.0
2007-05-30 05:01:00,99.17,99.17,99.16,99.16,185500000.0
2007-05-30 05:02:00,99.155,99.16,99.13,99.15,330599998.0
2007-05-30 05:03:00,99.15,99.16,99.12,99.145,424899997.0
2007-05-30 05:04:00,99.15,99.16,99.15,99.16,112000000.0
2007-05-30 05:05:00,99.16,99.19,99.16,99.19,311199999.0
2007-05-30 05:06:00,99.19,99.2,99.17,99.19,323400000.0
2007-05-30 05:07:00,99.2,99.21,99.19,99.195,252799998.0
2007-05-30 05:08:00,99.195,99.215,99.19,99.2,443699998.0
2007-05-30 05:09:00,99.19,99.21,99.19,99.2,1550100007.0
2007-05-30 05:10:00,99.2,99.21,99.16,99.19,692899998.0
2007-05-30 05:11:00,99.19,99.19,99.16,99.18,352499999.0
2007-05-30 05:12:00,99.18,99.18,99.17,99.18,104800000.0
2007-05-30 05:13:00,99.18,99.18,99.15,99.16,381100000.0
2007-05-30 05:14:00,99.16,99.17,99.15,99.16,298600001.0
2007-05-30 05:15:00,99.16,99.16,99.15,99.16,70399998.0
2007-05-30 05:16:00,99.16,99.18,99.16,99.17,113600000.0
2007-05-30 05:17:00,99.17,99.17,99.16,99.16,140600002.0
2007-05-30 05:18:00,99.17,99.17,99.165,99.17,28800000.0
2007-05-30 05:19:00,99.17,99.17,99.17,99.17,12000000.0
2007-05-30 05:20:00,99.17,99.17,99.17,99.17,39200000.0
2007-05-30 05:21:00,99.17,99.17,99.16,99.16,162400000.0
2007-05-30 05:22:00,99.16,99.17,99.16,99.16,77600000.0
2007-05-30 05:23:00,99.16,99.17,99.16,99.16,111900000.0
2007-05-30 05:24:00,99.16,99.17,99.15,99.155,467199999.0
2007-05-30 05:25:00,99.155,99.17,99.14,99.14,722299993.0
2007-05-30 05:26:00,99.15,99.15,99.14,99.145,213600000.0
2007-05-30 05:27:00,99.15,99.15,99.14,99.15,341599998.0
2007-05-30 05:28:00,99.15,99.15,99.13,99.14,322400000.0
2007-05-30 05:29:00,99.14,99.15,99.14,99.14,219999998.0
2007-05-30 05:30:00,99.14,99.14,99.13,99.13,446999996.0
2007-05-30 05:31:00,99.13,99.14,99.13,99.14,207199996.0
2007-05-30 05:32:00,99.14,99.15,99.12,99.15,626199995.0
2007-05-30 05:33:00,99.15,99.17,99.14,99.17,900899999.0
2007-05-30 05:34:00,99.17,99.17,99.16,99.17,310300000.0
2007-05-30 05:35:00,99.17,99.18,99.17,99.17,407200000.0
2007-05-30 05:36:00,99.165,99.18,99.16,99.17,226400000.0
2007-05-30 05:37:00,99.17,99.17,99.14,99.15,251199998.0
2007-05-30 05:38:00,99.15,99.155,99.14,99.14,247199996.0
2007-05-30 05:39:00,99.14,99.16,99.14,99.16,209699997.0
2007-05-30 05:40:00,99.16,99.16,99.15,99.15,139200000.0
2007-05-30 05:41:00,99.15,99.17,99.15,99.17,143300000.0
2007-05-30 05:42:00,99.17,99.18,99.17,99.17,161600000.0
2007-05-30 05:43:00,99.17,99.18,99.165,99.18,254100000.0
2007-05-30 05:44:00,99.18,99.18,99.16,99.18,155300000.0
2007-05-30 05:45:00,99.18,99.18,99.17,99.18,172199998.0
2007-05-30 05:46:00,99.18,99.18,99.18,99.18,40800000.0
2007-05-30 05:47:00,99.18,99.18,99.18,99.18,68800000.0
2007-05-30 05:48:00,99.18,99.18,99.15,99.17,249499999.0
2007-05-30 05:49:00,99.175,99.18,99.17,99.17,54400000.0
2007-05-30 05:50:00,99.17,99.17,99.17,99.17,14400000.0
2007-05-30 05:51:00,99.18,99.18,99.17,99.17,26400000.0
2007-05-30 05:52:00,99.18,99.18,99.16,99.17,320899999.0
2007-05-30 05:53:00,99.17,99.17,99.17,99.17,15200000.0
2007-05-30 05:54:00,99.17,99.18,99.16,99.16,161599999.0
2007-05-30 05:55:00,99.165,99.18,99.16,99.17,249599999.0
2007-05-30 05:56:00,99.17,99.17,99.17,99.17,12800000.0
2007-05-30 05:57:00,99.17,99.17,99.15,99.165,348700003.0
2007-05-30 05:58:00,99.15,99.162,99.114,99.155,286999997.0
2007-05-30 05:59:00,99.17,99.18,99.17,99.17,78400000.0
2007-05-30 06:00:00,99.17,99.18,99.17,99.18,132800000.0
2007-05-30 06:01:00,99.18,99.19,99.17,99.18,295999996.0
2007-05-30 06:02:00,99.18,99.2,99.18,99.19,385399999.0
2007-05-30 06:03:00,99.2,99.2,99.19,99.19,381299997.0
2007-05-30 06:04:00,99.19,99.2,99.18,99.2,398699999.0
2007-05-30 06:05:00,99.2,99.2,99.18,99.19,252699998.0
2007-05-30 06:06:00,99.19,99.2,99.18,99.18,411199999.0
2007-05-30 06:07:00,99.18,99.18,99.18,99.18,153600000.0
2007-05-30 06:08:00,99.19,99.2,99.17,99.19,312399998.0
2007-05-30 06:09:00,99.167,99.181,99.16,99.17,424999994.0
2007-05-30 06:10:00,99.19,99.19,99.19,99.19,89800000.0
2007-05-30 06:11:00,99.19,99.19,99.19,99.19,169600000.0
2007-05-30 06:12:00,99.18,99.19,99.18,99.19,88699999.0
2007-05-30 06:13:00,99.19,99.19,99.19,99.19,12000000.0
2007-05-30 06:14:00,99.19,99.21,99.19,99.21,224600002.0
2007-05-30 06:15:00,99.205,99.21,99.2,99.2,205600000.0
2007-05-30 06:16:00,99.2,99.22,99.2,99.215,265600000.0
2007-05-30 06:17:00,99.215,99.22,99.2,99.21,294500000.0
2007-05-30 06:18:00,99.21,99.21,99.21,99.21,20800000.0
2007-05-30 06:19:00,99.21,99.21,99.21,99.21,100000000.0
2007-05-30 06:20:00,99.21,99.22,99.19,99.2,141499999.0
2007-05-30 06:21:00,99.205,99.21,99.19,99.2,475099993.0
2007-05-30 06:22:00,99.2,99.2,99.195,99.195,169600000.0
2007-05-30 06:23:00,99.19,99.195,99.15,99.175,466199995.0
2007-05-30 06:24:00,99.18,99.19,99.16,99.185,397000002.0
2007-05-30 06:25:00,99.19,99.19,99.15,99.175,519399996.0
2007-05-30 06:26:00,99.18,99.18,99.14,99.17,416900004.0
2007-05-30 06:27:00,99.17,99.18,99.15,99.18,290600002.0
2007-05-30 06:28:00,99.18,99.19,99.16,99.18,206300000.0
2007-05-30 06:29:00,99.18,99.19,99.18,99.18,348000000.0
2007-05-30 06:30:00,99.18,99.19,99.18,99.19,251200000.0
2007-05-30 06:31:00,99.19,99.195,99.19,99.195,64000000.0
2007-05-30 06:32:00,99.2,99.2,99.19,99.2,127900000.0
2007-05-30 06:33:00,99.2,99.2,99.19,99.19,43100000.0
2007-05-30 06:34:00,99.19,99.2,99.19,99.19,70400000.0
2007-05-30 06:35:00,99.2,99.21,99.19,99.21,110100000.0
2007-05-30 06:36:00,99.21,99.21,99.21,99.21,24000000.0
2007-05-30 06:37:00,99.205,99.205,99.2,99.2,64000000.0
2007-05-30 06:38:00,99.2,99.2,99.19,99.2,51900001.0
2007-05-30 06:39:00,99.2,99.2,99.18,99.18,50100000.0
2007-05-30 06:40:00,99.19,99.2,99.18,99.19,182400000.0
2007-05-30 06:41:00,99.19,99.19,99.18,99.185,239200000.0
2007-05-30 06:42:00,99.185,99.19,99.18,99.19,157600000.0
2007-05-30 06:43:00,99.19,99.19,99.18,99.18,155200000.0
2007-05-30 06:44:00,99.19,99.19,99.18,99.185,160800000.0
2007-05-30 06:45:00,99.185,99.185,99.16,99.16,290999998.0
2007-05-30 06:46:00,99.16,99.18,99.16,99.18,148399997.0
2007-05-30 06:47:00,99.18,99.185,99.18,99.18,58400000.0
2007-05-30 06:48:00,99.18,99.18,99.17,99.18,146400000.0
2007-05-30 06:49:00,99.18,99.18,99.16,99.17,102400000.0
2007-05-30 06:50:00,99.17,99.17,99.15,99.16,180000000.0
2007-05-30 06:51:00,99.16,99.16,99.14,99.15,301599999.0
2007-05-30 06:52:00,99.15,99.16,99.14,99.145,213399999.0
2007-05-30 06:53:00,99.15,99.16,99.14,99.155,436599996.0
2007-05-30 06:54:00,99.16,99.17,99.15,99.17,621900003.0
2007-05-30 06:55:00,99.17,99.17,99.17,99.17,172600000.0
2007-05-30 06:56:00,99.17,99.18,99.16,99.18,339400005.0
2007-05-30 06:57:00,99.18,99.19,99.15,99.18,620400000.0
2007-05-30 06:58:00,99.18,99.18,99.17,99.18,103700000.0
2007-05-30 06:59:00,99.18,99.19,99.15,99.19,381299999.0
2007-05-30 07:00:00,99.19,99.19,99.15,99.17,548800004.0
2007-05-30 07:01:00,99.17,99.17,99.17,99.17,96800000.0
2007-05-30 07:02:00,99.165,99.17,99.14,99.155,604000000.0
2007-05-30 07:03:00,99.155,99.16,99.13,99.15,734699999.0
2007-05-30 07:04:00,99.15,99.16,99.14,99.15,447899999.0
2007-05-30 07:05:00,99.15,99.17,99.13,99.15,483099993.0
2007-05-30 07:06:00,99.16,99.16,99.14,99.15,396699993.0
2007-05-30 07:07:00,99.15,99.15,99.12,99.15,466799997.0
2007-05-30 07:08:00,99.15,99.17,99.14,99.15,455700000.0
2007-05-30 07:09:00,99.15,99.17,99.15,99.17,159500002.0
2007-05-30 07:10:00,99.17,99.18,99.16,99.18,408000000.0
2007-05-30 07:11:00,99.18,99.185,99.17,99.18,380600001.0
2007-05-30 07:12:00,99.18,99.19,99.16,99.18,461100000.0
2007-05-30 07:13:00,99.17,99.19,99.17,99.19,252699999.0
2007-05-30 07:14:00,99.19,99.19,99.18,99.19,91799999.0
2007-05-30 07:15:00,99.19,99.21,99.18,99.21,354100006.0
2007-05-30 07:16:00,99.21,99.24,99.21,99.215,599100003.0
2007-05-30 07:17:00,99.22,99.24,99.21,99.23,414300001.0
2007-05-30 07:18:00,99.23,99.23,99.19,99.21,609200004.0
2007-05-30 07:19:00,99.21,99.21,99.2,99.2,432000003.0
2007-05-30 07:20:00,99.19,99.21,99.18,99.195,375500001.0
2007-05-30 07:21:00,99.2,99.2,99.17,99.2,619200002.0
2007-05-30 07:22:00,99.2,99.24,99.2,99.21,553800000.0
2007-05-30 07:23:00,99.2,99.23,99.2,99.22,598300000.0
2007-05-30 07:24:00,99.225,99.23,99.215,99.23,203200000.0
2007-05-30 07:25:00,99.23,99.24,99.21,99.24,401399998.0
2007-05-30 07:26:00,99.24,99.26,99.22,99.26,739700004.0
2007-05-30 07:27:00,99.245,99.245,99.22,99.23,449799997.0
2007-05-30 07:28:00,99.23,99.25,99.23,99.25,524700001.0
2007-05-30 07:29:00,99.245,99.25,99.24,99.245,227200000.0
2007-05-30 07:30:00,99.25,99.25,99.23,99.23,254099997.0
2007-05-30 07:31:00,99.23,99.25,99.22,99.22,427899996.0
2007-05-30 07:32:00,99.23,99.23,99.22,99.22,259199998.0
2007-05-30 07:33:00,99.22,99.22,99.205,99.205,270300000.0
2007-05-30 07:34:00,99.21,99.22,99.2,99.22,338900001.0
2007-05-30 07:35:00,99.22,99.25,99.21,99.23,718600007.0
2007-05-30 07:36:00,99.24,99.25,99.23,99.24,378400001.0
2007-05-30 07:37:00,99.24,99.24,99.22,99.22,302399998.0
2007-05-30 07:38:00,99.22,99.22,99.19,99.21,424199998.0
2007-05-30 07:39:00,99.21,99.21,99.19,99.2,388999996.0
2007-05-30 07:40:00,99.2,99.2,99.17,99.18,1225499999.0
2007-05-30 07:41:00,99.18,99.18,99.17,99.17,228599999.0
2007-05-30 07:42:00,99.18,99.19,99.17,99.18,524999993.0
2007-05-30 07:43:00,99.185,99.2,99.17,99.19,283299998.0
2007-05-30 07:44:00,99.19,99.2,99.17,99.19,386000000.0
2007-05-30 07:45:00,99.18,99.21,99.18,99.205,419199998.0
2007-05-30 07:46:00,99.205,99.21,99.2,99.2,197100002.0
2007-05-30 07:47:00,99.2,99.21,99.185,99.205,215300000.0
2007-05-30 07:48:00,99.19,99.23,99.19,99.21,607100004.0
2007-05-30 07:49:00,99.21,99.23,99.21,99.21,518999994.0
2007-05-30 07:50:00,99.21,99.23,99.21,99.22,618100006.0
2007-05-30 07:51:00,99.22,99.24,99.19,99.23,608100007.0
2007-05-30 07:52:00,99.235,99.25,99.23,99.25,299199999.0
2007-05-30 07:53:00,99.25,99.26,99.23,99.26,548499995.0
2007-05-30 07:54:00,99.26,99.27,99.24,99.26,243699999.0
2007-05-30 07:55:00,99.26,99.27,99.26,99.27,317599999.0
2007-05-30 07:56:00,99.27,99.29,99.27,99.29,363999999.0
2007-05-30 07:57:00,99.29,99.29,99.28,99.29,227200000.0
2007-05-30 07:58:00,99.29,99.29,99.26,99.26,641599996.0
2007-05-30 07:59:00,99.28,99.28,99.28,99.28,97600000.0
2007-05-30 08:00:00,99.28,99.31,99.27,99.3,702700006.0
2007-05-30 08:01:00,99.31,99.31,99.25,99.275,750699995.0
2007-05-30 08:02:00,99.275,99.28,99.26,99.28,394299996.0
2007-05-30 08:03:00,99.28,99.28,99.27,99.28,256000000.0
2007-05-30 08:04:00,99.28,99.29,99.26,99.26,479499995.0
2007-05-30 08:05:00,99.28,99.3,99.27,99.29,1000299999.0
2007-05-30 08:06:00,99.29,99.29,99.27,99.28,684799998.0
2007-05-30 08:07:00,99.28,99.29,99.27,99.28,192900001.0
2007-05-30 08:08:00,99.28,99.29,99.27,99.29,318399994.0
2007-05-30 08:09:00,99.28,99.31,99.28,99.3,851800011.0
2007-05-30 08:10:00,99.3,99.31,99.27,99.31,718900005.0
2007-05-30 08:11:00,99.31,99.33,99.29,99.33,402400002.0
2007-05-30 08:12:00,99.33,99.33,99.29,99.305,887999995.0
2007-05-30 08:13:00,99.31,99.33,99.29,99.32,604900006.0
2007-05-30 08:14:00,99.31,99.33,99.3,99.33,452399997.0
2007-05-30 08:15:00,99.33,99.33,99.31,99.32,291999999.0
2007-05-30 08:16:00,99.31,99.33,99.3,99.31,533300000.0
2007-05-30 08:17:00,99.3,99.31,99.25,99.28,690000004.0
2007-05-30 08:18:00,99.29,99.29,99.28,99.29,122400000.0
2007-05-30 08:19:00,99.29,99.29,99.26,99.26,502299995.0
2007-05-30 08:20:00,99.28,99.29,99.24,99.25,870499997.0
2007-05-30 08:21:00,99.25,99.27,99.23,99.27,650999998.0
2007-05-30 08:22:00,99.27,99.28,99.25,99.28,548700001.0
2007-05-30 08:23:00,99.28,99.28,99.26,99.27,280699999.0
2007-05-30 08:24:00,99.26,99.29,99.26,99.28,311099995.0
2007-05-30 08:25:00,99.28,99.28,99.24,99.27,526799984.0
2007-05-30 08:26:00,99.27,99.27,99.25,99.26,360400004.0
2007-05-30 08:27:00,99.26,99.28,99.26,99.28,419999997.0
2007-05-30 08:28:00,99.28,99.3,99.28,99.29,700900011.0
2007-05-30 08:29:00,99.3,99.33,99.29,99.32,631000000.0
2007-05-30 08:30:00,99.32,99.32,99.3,99.31,653200000.0
2007-05-30 08:31:00,99.31,99.31,99.27,99.295,506000007.0
2007-05-30 08:32:00,99.295,99.3,99.24,99.25,401300006.0
2007-05-30 08:33:00,99.28,99.29,99.27,99.28,394000002.0
2007-05-30 08:34:00,99.28,99.29,99.27,99.29,526400010.0
2007-05-30 08:35:00,99.29,99.29,99.27,99.27,541400000.0
2007-05-30 08:36:00,99.27,99.27,99.23,99.27,548199999.0
2007-05-30 08:37:00,99.27,99.29,99.27,99.29,490800001.0
2007-05-30 08:38:00,99.285,99.29,99.27,99.27,730699999.0
2007-05-30 08:39:00,99.27,99.27,99.23,99.255,667200001.0
2007-05-30 08:40:00,99.24,99.25,99.2,99.21,998499993.0
2007-05-30 08:41:00,99.205,99.23,99.205,99.21,880699990.0
2007-05-30 08:42:00,99.22,99.23,99.21,99.21,719699994.0
2007-05-30 08:43:00,99.205,99.22,99.2,99.21,809999991.0
2007-05-30 08:44:00,99.22,99.23,99.21,99.22,1333499997.0
2007-05-30 08:45:00,99.22,99.24,99.215,99.22,916600001.0
2007-05-30 08:46:00,99.22,99.22,99.17,99.2,863700004.0
2007-05-30 08:47:00,99.2,99.2,99.17,99.185,771800004.0
2007-05-30 08:48:00,99.185,99.195,99.17,99.19,1237700014.0
2007-05-30 08:49:00,99.19,99.22,99.19,99.21,513299999.0
2007-05-30 08:50:00,99.21,99.22,99.19,99.21,970100000.0
2007-05-30 08:51:00,99.21,99.26,99.2,99.255,1730500004.0
2007-05-30 08:52:00,99.26,99.28,99.25,99.27,895600000.0
2007-05-30 08:53:00,99.27,99.29,99.26,99.29,1303699996.0
2007-05-30 08:54:00,99.29,99.3,99.27,99.3,1026800004.0
2007-05-30 08:55:00,99.3,99.31,99.3,99.31,252700000.0
2007-05-30 08:56:00,99.31,99.33,99.29,99.33,1012400008.0
2007-05-30 08:57:00,99.32,99.32,99.31,99.31,1144100010.0
2007-05-30 08:58:00,99.31,99.33,99.31,99.31,937399997.0
2007-05-30 08:59:00,99.32,99.34,99.29,99.3,918699998.0
2007-05-30 09:00:00,99.3,99.3,99.22,99.24,1556799985.0
2007-05-30 09:01:00,99.24,99.26,99.22,99.25,1633200002.0
2007-05-30 09:02:00,99.24,99.25,99.18,99.18,773799998.0
2007-05-30 09:03:00,99.18,99.19,99.16,99.16,1799999991.0
2007-05-30 09:04:00,99.165,99.19,99.16,99.18,1333599987.0
2007-05-30 09:05:00,99.19,99.23,99.19,99.21,942000003.0
2007-05-30 09:06:00,99.21,99.21,99.18,99.2,479499997.0
2007-05-30 09:07:00,99.2,99.21,99.19,99.2,599199999.0
2007-05-30 09:08:00,99.19,99.21,99.19,99.2,1028899997.0
2007-05-30 09:09:00,99.2,99.2,99.18,99.19,1186699999.0
2007-05-30 09:10:00,99.19,99.2,99.19,99.2,621999998.0
2007-05-30 09:11:00,99.2,99.24,99.2,99.22,967000000.0
2007-05-30 09:12:00,99.22,99.23,99.21,99.21,992599997.0
2007-05-30 09:13:00,99.21,99.23,99.21,99.22,988299995.0
2007-05-30 09:14:00,99.22,99.24,99.22,99.23,317000002.0
2007-05-30 09:15:00,99.23,99.24,99.22,99.24,212200004.0
2007-05-30 09:16:00,99.23,99.245,99.23,99.235,932300001.0
2007-05-30 09:17:00,99.235,99.24,99.22,99.23,858000005.0
2007-05-30 09:18:00,99.24,99.24,99.23,99.24,137799997.0
2007-05-30 09:19:00,99.23,99.25,99.22,99.24,683700005.0
2007-05-30 09:20:00,99.24,99.295,99.24,99.27,1916900009.0
2007-05-30 09:21:00,99.27,99.27,99.25,99.26,791700006.0
2007-05-30 09:22:00,99.255,99.26,99.24,99.25,793600002.0
2007-05-30 09:23:00,99.25,99.25,99.235,99.24,307000000.0
2007-05-30 09:24:00,99.24,99.26,99.235,99.25,687800002.0
2007-05-30 09:25:00,99.25,99.25,99.23,99.25,624100001.0
2007-05-30 09:26:00,99.245,99.25,99.23,99.25,544900002.0
2007-05-30 09:27:00,99.25,99.25,99.24,99.25,136800000.0
2007-05-30 09:28:00,99.25,99.25,99.22,99.225,551100000.0
2007-05-30 09:29:00,99.23,99.24,99.22,99.225,527700010.0
2007-05-30 09:30:00,99.225,99.245,99.225,99.23,421600000.0
2007-05-30 09:31:00,99.23,99.25,99.22,99.24,545200002.0
2007-05-30 09:32:00,99.24,99.26,99.23,99.26,1224699998.0
2007-05-30 09:33:00,99.25,99.25,99.23,99.25,487800001.0
2007-05-30 09:34:00,99.25,99.26,99.23,99.245,928700007.0
2007-05-30 09:35:00,99.24,99.25,99.23,99.23,521200000.0
2007-05-30 09:36:00,99.23,99.24,99.21,99.23,437900001.0
2007-05-30 09:37:00,99.23,99.24,99.22,99.23,1140399999.0
2007-05-30 09:38:00,99.24,99.25,99.23,99.23,609199997.0
2007-05-30 09:39:00,99.23,99.24,99.23,99.24,294300000.0
2007-05-30 09:40:00,99.24,99.24,99.23,99.24,217500000.0
2007-05-30 09:41:00,99.24,99.26,99.23,99.26,1086000000.0
2007-05-30 09:42:00,99.26,99.27,99.25,99.27,864199993.0
2007-05-30 09:43:00,99.27,99.27,99.25,99.26,548399998.0
2007-05-30 09:44:00,99.26,99.26,99.24,99.24,501600000.0
2007-05-30 09:45:00,99.24,99.27,99.24,99.26,918800006.0
2007-05-30 09:46:00,99.25,99.28,99.25,99.27,960199996.0
2007-05-30 09:47:00,99.27,99.28,99.25,99.26,310200002.0
2007-05-30 09:48:00,99.26,99.27,99.25,99.25,668600001.0
2007-05-30 09:49:00,99.25,99.3,99.25,99.29,765800000.0
2007-05-30 09:50:00,99.29,99.31,99.29,99.305,830900000.0
2007-05-30 09:51:00,99.305,99.32,99.3,99.31,810200002.0
2007-05-30 09:52:00,99.31,99.32,99.29,99.3,486900002.0
2007-05-30 09:53:00,99.29,99.3,99.27,99.3,1157999994.0
2007-05-30 09:54:00,99.3,99.3,99.27,99.29,328199999.0
2007-05-30 09:55:00,99.29,99.29,99.27,99.28,870599995.0
2007-05-30 09:56:00,99.28,99.29,99.28,99.29,173599999.0
2007-05-30 09:57:00,99.29,99.29,99.28,99.29,196000000.0
2007-05-30 09:58:00,99.29,99.29,99.26,99.27,577200000.0
2007-05-30 09:59:00,99.27,99.28,99.25,99.27,523400003.0
2007-05-30 10:00:00,99.27,99.27,99.25,99.25,526200002.0
2007-05-30 10:01:00,99.26,99.27,99.25,99.25,682299999.0
2007-05-30 10:02:00,99.25,99.26,99.24,99.25,938000010.0
2007-05-30 10:03:00,99.25,99.255,99.24,99.25,287800000.0
2007-05-30 10:04:00,99.25,99.26,99.22,99.23,1759200011.0
2007-05-30 10:05:00,99.23,99.23,99.2,99.2,1258199991.0
2007-05-30 10:06:00,99.21,99.24,99.2,99.23,1309000001.0
2007-05-30 10:07:00,99.23,99.24,99.22,99.24,408600000.0
2007-05-30 10:08:00,99.24,99.255,99.23,99.24,1026600011.0
2007-05-30 10:09:00,99.23,99.24,99.22,99.24,446300000.0
2007-05-30 10:10:00,99.24,99.24,99.23,99.24,618399996.0
2007-05-30 10:11:00,99.24,99.24,99.23,99.24,167599999.0
2007-05-30 10:12:00,99.24,99.25,99.24,99.25,670599997.0
2007-05-30 10:13:00,99.25,99.26,99.25,99.26,328399996.0
2007-05-30 10:14:00,99.255,99.26,99.22,99.22,897700003.0
2007-05-30 10:15:00,99.22,99.26,99.22,99.24,1427900001.0
2007-05-30 10:16:00,99.25,99.28,99.24,99.265,643199998.0
2007-05-30 10:17:00,99.27,99.29,99.27,99.29,351800000.0
2007-05-30 10:18:00,99.3,99.3,99.28,99.28,934399990.0
2007-05-30 10:19:00,99.28,99.3,99.28,99.3,804900018.0
2007-05-30 10:20:00,99.3,99.32,99.3,99.315,879299995.0
2007-05-30 10:21:00,99.315,99.32,99.3,99.31,154300000.0
2007-05-30 10:22:00,99.31,99.31,99.28,99.3,571000003.0
2007-05-30 10:23:00,99.3,99.31,99.29,99.31,295000000.0
2007-05-30 10:24:00,99.31,99.31,99.29,99.3,1047499996.0
2007-05-30 10:25:00,99.3,99.34,99.3,99.34,505100004.0
2007-05-30 10:26:00,99.33,99.34,99.32,99.33,562099999.0
2007-05-30 10:27:00,99.33,99.35,99.32,99.35,639800008.0
2007-05-30 10:28:00,99.345,99.35,99.32,99.33,698199998.0
2007-05-30 10:29:00,99.335,99.36,99.335,99.35,618400000.0
2007-05-30 10:30:00,99.35,99.35,99.33,99.35,645700006.0
2007-05-30 10:31:00,99.35,99.35,99.31,99.32,853499999.0
2007-05-30 10:32:00,99.32,99.34,99.32,99.34,340900001.0
2007-05-30 10:33:00,99.34,99.34,99.33,99.33,381599992.0
2007-05-30 10:34:00,99.33,99.33,99.32,99.33,167499995.0
2007-05-30 10:35:00,99.33,99.34,99.32,99.33,530999995.0
2007-05-30 10:36:00,99.33,99.33,99.33,99.33,176800000.0
2007-05-30 10:37:00,99.33,99.345,99.32,99.335,698000000.0
2007-05-30 10:38:00,99.34,99.35,99.33,99.34,1084700001.0
2007-05-30 10:39:00,99.34,99.35,99.33,99.35,776499999.0
2007-05-30 10:40:00,99.35,99.37,99.34,99.37,1376500010.0
2007-05-30 10:41:00,99.37,99.4,99.37,99.38,1455900008.0
2007-05-30 10:42:00,99.385,99.39,99.37,99.39,946199999.0
2007-05-30 10:43:00,99.39,99.39,99.35,99.37,580300003.0
2007-05-30 10:44:00,99.37,99.37,99.35,99.355,356799996.0
2007-05-30 10:45:00,99.36,99.36,99.34,99.36,289500004.0
2007-05-30 10:46:00,99.36,99.36,99.35,99.36,157599999.0
2007-05-30 10:47:00,99.355,99.36,99.35,99.355,137500000.0
2007-05-30 10:48:00,99.355,99.36,99.35,99.355,335799999.0
2007-05-30 10:49:00,99.35,99.36,99.35,99.35,759299995.0
2007-05-30 10:50:00,99.35,99.365,99.35,99.365,444999997.0
2007-05-30 10:51:00,99.365,99.365,99.35,99.36,502099998.0
2007-05-30 10:52:00,99.36,99.365,99.35,99.35,635700000.0
2007-05-30 10:53:00,99.35,99.36,99.34,99.345,558899999.0
2007-05-30 10:54:00,99.35,99.36,99.34,99.36,1404600004.0
2007-05-30 10:55:00,99.35,99.36,99.34,99.36,813599991.0
2007-05-30 10:56:00,99.36,99.36,99.32,99.35,689399992.0
2007-05-30 10:57:00,99.35,99.36,99.34,99.35,425100004.0
2007-05-30 10:58:00,99.35,99.36,99.335,99.36,854500011.0
2007-05-30 10:59:00,99.36,99.36,99.33,99.34,412799996.0
2007-05-30 11:00:00,99.34,99.35,99.33,99.34,1062600009.0
2007-05-30 11:01:00,99.34,99.37,99.34,99.37,922000003.0
2007-05-30 11:02:00,99.37,99.37,99.35,99.35,575199995.0
2007-05-30 11:03:00,99.35,99.35,99.35,99.35,242400000.0
2007-05-30 11:04:00,99.35,99.36,99.33,99.335,736200003.0
2007-05-30 11:05:00,99.335,99.34,99.33,99.33,1101200002.0
2007-05-30 11:06:00,99.33,99.33,99.32,99.33,161700001.0
2007-05-30 11:07:00,99.33,99.33,99.33,99.33,31200000.0
2007-05-30 11:08:00,99.33,99.33,99.32,99.33,136300000.0
2007-05-30 11:09:00,99.32,99.33,99.31,99.31,314900002.0
2007-05-30 11:10:00,99.31,99.32,99.3,99.31,503900003.0
2007-05-30 11:11:00,99.31,99.31,99.28,99.28,1117700009.0
2007-05-30 11:12:00,99.275,99.28,99.27,99.28,145599998.0
2007-05-30 11:13:00,99.28,99.28,99.26,99.275,215999995.0
2007-05-30 11:14:00,99.28,99.29,99.27,99.27,670100004.0
2007-05-30 11:15:00,99.29,99.3,99.28,99.29,570900001.0
2007-05-30 11:16:00,99.28,99.31,99.28,99.29,458099997.0
2007-05-30 11:17:00,99.3,99.3,99.29,99.29,115100000.0
2007-05-30 11:18:00,99.29,99.31,99.29,99.29,300599998.0
2007-05-30 11:19:00,99.29,99.3,99.27,99.28,679699996.0
2007-05-30 11:20:00,99.28,99.29,99.26,99.28,368299997.0
2007-05-30 11:21:00,99.28,99.29,99.28,99.28,69400000.0
2007-05-30 11:22:00,99.28,99.29,99.27,99.29,460500000.0
2007-05-30 11:23:00,99.3,99.3,99.29,99.29,53600000.0
2007-05-30 11:24:00,99.29,99.29,99.29,99.29,50400000.0
2007-05-30 11:25:00,99.29,99.29,99.26,99.27,475700000.0
2007-05-30 11:26:00,99.26,99.3,99.24,99.3,1032899993.0
2007-05-30 11:27:00,99.29,99.3,99.27,99.28,540800000.0
2007-05-30 11:28:00,99.28,99.28,99.26,99.28,305300004.0
2007-05-30 11:29:00,99.28,99.28,99.28,99.28,73600000.0
2007-05-30 11:30:00,99.28,99.28,99.26,99.26,213200001.0
2007-05-30 11:31:00,99.27,99.28,99.26,99.28,422400000.0
2007-05-30 11:32:00,99.28,99.28,99.26,99.28,125500000.0
2007-05-30 11:33:00,99.28,99.28,99.26,99.27,279000004.0
2007-05-30 11:34:00,99.28,99.29,99.27,99.29,265400007.0
2007-05-30 11:35:00,99.29,99.29,99.28,99.28,35100000.0
2007-05-30 11:36:00,99.28,99.28,99.26,99.28,354000003.0
2007-05-30 11:37:00,99.28,99.29,99.27,99.29,141800002.0
2007-05-30 11:38:00,99.28,99.29,99.28,99.29,99100000.0
2007-05-30 11:39:00,99.29,99.29,99.28,99.28,236899999.0
2007-05-30 11:40:00,99.29,99.31,99.28,99.3,568799998.0
2007-05-30 11:41:00,99.3,99.31,99.3,99.3,622200010.0
2007-05-30 11:42:00,99.29,99.32,99.29,99.31,344799999.0
2007-05-30 11:43:00,99.31,99.31,99.3,99.31,223000006.0
2007-05-30 11:44:00,99.31,99.31,99.3,99.31,612300012.0
2007-05-30 11:45:00,99.31,99.31,99.31,99.31,39000000.0
2007-05-30 11:46:00,99.31,99.31,99.28,99.3,241000001.0
2007-05-30 11:47:00,99.3,99.31,99.29,99.31,137300001.0
2007-05-30 11:48:00,99.31,99.31,99.275,99.28,239300000.0
2007-05-30 11:49:00,99.29,99.3,99.27,99.29,102200000.0
2007-05-30 11:50:00,99.3,99.3,99.27,99.29,326899999.0
2007-05-30 11:51:00,99.29,99.29,99.28,99.29,34400000.0
2007-05-30 11:52:00,99.29,99.29,99.28,99.28,80000000.0
2007-05-30 11:53:00,99.28,99.28,99.27,99.27,825900002.0
2007-05-30 11:54:00,99.26,99.27,99.23,99.24,1046600004.0
2007-05-30 11:55:00,99.23,99.27,99.23,99.27,429300001.0
2007-05-30 11:56:00,99.27,99.28,99.27,99.28,138100001.0
2007-05-30 11:57:00,99.28,99.29,99.27,99.27,917500001.0
2007-05-30 11:58:00,99.27,99.27,99.26,99.27,984600007.0
2007-05-30 11:59:00,99.27,99.27,99.23,99.24,1120700001.0
2007-05-30 12:00:00,99.25,99.25,99.21,99.23,707900000.0
2007-05-30 12:01:00,99.23,99.25,99.23,99.23,891999992.0
2007-05-30 12:02:00,99.23,99.24,99.22,99.23,407600002.0
2007-05-30 12:03:00,99.22,99.23,99.21,99.21,1137699998.0
2007-05-30 12:04:00,99.21,99.23,99.21,99.22,284300001.0
2007-05-30 12:05:00,99.22,99.23,99.21,99.21,507100003.0
2007-05-30 12:06:00,99.21,99.23,99.19,99.21,1430699998.0
2007-05-30 12:07:00,99.21,99.23,99.21,99.23,129599999.0
2007-05-30 12:08:00,99.22,99.24,99.21,99.22,1145900006.0
2007-05-30 12:09:00,99.22,99.24,99.22,99.24,359600005.0
2007-05-30 12:10:00,99.23,99.25,99.22,99.24,699100003.0
2007-05-30 12:11:00,99.23,99.24,99.23,99.24,140900001.0
2007-05-30 12:12:00,99.24,99.24,99.225,99.24,195899999.0
2007-05-30 12:13:00,99.23,99.24,99.215,99.24,654000005.0
2007-05-30 12:14:00,99.24,99.24,99.21,99.23,689800010.0
2007-05-30 12:15:00,99.23,99.23,99.22,99.23,350800004.0
2007-05-30 12:16:00,99.23,99.23,99.23,99.23,90400000.0
2007-05-30 12:17:00,99.22,99.24,99.22,99.23,356099994.0
2007-05-30 12:18:00,99.24,99.25,99.23,99.24,481500002.0
2007-05-30 12:19:00,99.25,99.25,99.23,99.23,242000000.0
2007-05-30 12:20:00,99.23,99.25,99.23,99.24,222100001.0
2007-05-30 12:21:00,99.24,99.25,99.24,99.24,560600001.0
2007-05-30 12:22:00,99.24,99.25,99.24,99.24,249100000.0
2007-05-30 12:23:00,99.24,99.25,99.22,99.22,426700002.0
2007-05-30 12:24:00,99.23,99.23,99.21,99.22,548899994.0
2007-05-30 12:25:00,99.22,99.22,99.21,99.21,126800000.0
2007-05-30 12:26:00,99.21,99.21,99.2,99.21,329000004.0
2007-05-30 12:27:00,99.21,99.21,99.21,99.21,196700004.0
2007-05-30 12:28:00,99.21,99.21,99.19,99.19,598700018.0
2007-05-30 12:29:00,99.21,99.22,99.19,99.21,867000006.0
2007-05-30 12:30:00,99.21,99.22,99.18,99.18,1283000011.0
2007-05-30 12:31:00,99.18,99.18,99.16,99.16,1429500002.0
2007-05-30 12:32:00,99.16,99.18,99.14,99.17,912499996.0
2007-05-30 12:33:00,99.18,99.19,99.17,99.18,245199999.0
2007-05-30 12:34:00,99.18,99.18,99.17,99.17,414400001.0
2007-05-30 12:35:00,99.17,99.18,99.16,99.18,1257799983.0
2007-05-30 12:36:00,99.17,99.19,99.16,99.19,697099998.0
2007-05-30 12:37:00,99.18,99.19,99.18,99.19,261899998.0
2007-05-30 12:38:00,99.19,99.19,99.17,99.18,269400001.0
2007-05-30 12:39:00,99.18,99.19,99.17,99.19,195900000.0
2007-05-30 12:40:00,99.19,99.2,99.19,99.2,132000000.0
2007-05-30 12:41:00,99.19,99.2,99.18,99.19,286599999.0
2007-05-30 12:42:00,99.19,99.2,99.18,99.19,562100001.0
2007-05-30 12:43:00,99.18,99.19,99.16,99.18,984200004.0
2007-05-30 12:44:00,99.18,99.19,99.16,99.17,484899997.0
2007-05-30 12:45:00,99.17,99.18,99.165,99.18,449000002.0
2007-05-30 12:46:00,99.18,99.18,99.16,99.18,411200008.0
2007-05-30 12:47:00,99.17,99.18,99.12,99.13,673000014.0
2007-05-30 12:48:00,99.14,99.15,99.115,99.12,808200009.0
2007-05-30 12:49:00,99.12,99.15,99.12,99.13,941799994.0
2007-05-30 12:50:00,99.13,99.14,99.12,99.13,593200011.0
2007-05-30 12:51:00,99.13,99.15,99.12,99.14,484199996.0
2007-05-30 12:52:00,99.14,99.16,99.12,99.15,881700004.0
2007-05-30 12:53:00,99.15,99.16,99.15,99.15,221600000.0
2007-05-30 12:54:00,99.15,99.2,99.15,99.19,601600002.0
2007-05-30 12:55:00,99.19,99.2,99.19,99.19,241400000.0
2007-05-30 12:56:00,99.19,99.2,99.18,99.19,869599995.0
2007-05-30 12:57:00,99.19,99.2,99.18,99.18,156700002.0
2007-05-30 12:58:00,99.19,99.2,99.175,99.175,621399996.0
2007-05-30 12:59:00,99.18,99.18,99.165,99.18,326800000.0
2007-05-30 13:00:00,99.18,99.18,99.165,99.17,205999998.0
2007-05-30 13:01:00,99.17,99.19,99.16,99.19,317500001.0
2007-05-30 13:02:00,99.18,99.2,99.16,99.16,635000003.0
2007-05-30 13:03:00,99.16,99.17,99.16,99.17,376500000.0
2007-05-30 13:04:00,99.17,99.19,99.17,99.19,624599997.0
2007-05-30 13:05:00,99.18,99.2,99.18,99.18,500800002.0
2007-05-30 13:06:00,99.18,99.2,99.18,99.2,527199998.0
2007-05-30 13:07:00,99.2,99.2,99.165,99.18,501600003.0
2007-05-30 13:08:00,99.18,99.19,99.17,99.18,273600000.0
2007-05-30 13:09:00,99.18,99.18,99.16,99.17,262599997.0
2007-05-30 13:10:00,99.165,99.17,99.16,99.16,152500001.0
2007-05-30 13:11:00,99.17,99.18,99.17,99.18,460199989.0
2007-05-30 13:12:00,99.18,99.19,99.155,99.16,505499997.0
2007-05-30 13:13:00,99.17,99.18,99.16,99.17,624299996.0
2007-05-30 13:14:00,99.17,99.19,99.16,99.17,885200003.0
2007-05-30 13:15:00,99.17,99.18,99.16,99.17,749800000.0
2007-05-30 13:16:00,99.17,99.17,99.14,99.17,573899996.0
2007-05-30 13:17:00,99.14,99.17,99.14,99.16,204500000.0
2007-05-30 13:18:00,99.17,99.17,99.15,99.16,143200000.0
2007-05-30 13:19:00,99.16,99.17,99.16,99.17,164000000.0
2007-05-30 13:20:00,99.17,99.17,99.15,99.17,119699998.0
2007-05-30 13:21:00,99.17,99.17,99.16,99.17,316200000.0
2007-05-30 13:22:00,99.16,99.17,99.14,99.15,516799998.0
2007-05-30 13:23:00,99.15,99.16,99.14,99.16,323799998.0
2007-05-30 13:24:00,99.16,99.16,99.13,99.15,374699999.0
2007-05-30 13:25:00,99.15,99.16,99.14,99.15,292200000.0
2007-05-30 13:26:00,99.16,99.16,99.13,99.15,287499999.0
2007-05-30 13:27:00,99.15,99.16,99.14,99.15,159700001.0
2007-05-30 13:28:00,99.14,99.16,99.14,99.15,440000003.0
2007-05-30 13:29:00,99.15,99.16,99.13,99.16,991600003.0
2007-05-30 13:30:00,99.16,99.16,99.13,99.14,944100003.0
2007-05-30 13:31:00,99.13,99.16,99.13,99.14,533900010.0
2007-05-30 13:32:00,99.14,99.15,99.13,99.13,380300001.0
2007-05-30 13:33:00,99.14,99.14,99.12,99.13,645199998.0
2007-05-30 13:34:00,99.13,99.13,99.1,99.12,509199997.0
2007-05-30 13:35:00,99.12,99.13,99.12,99.13,371399996.0
2007-05-30 13:36:00,99.13,99.15,99.12,99.14,526199997.0
2007-05-30 13:37:00,99.14,99.16,99.13,99.14,354000000.0
2007-05-30 13:38:00,99.14,99.15,99.13,99.13,676299985.0
2007-05-30 13:39:00,99.12,99.14,99.11,99.12,923099994.0
2007-05-30 13:40:00,99.13,99.13,99.09,99.11,971499991.0
2007-05-30 13:41:00,99.11,99.11,99.09,99.11,744199997.0
2007-05-30 13:42:00,99.11,99.11,99.08,99.09,1330599999.0
2007-05-30 13:43:00,99.08,99.11,99.06,99.1,1341499996.0
2007-05-30 13:44:00,99.1,99.11,99.08,99.1,715800000.0
2007-05-30 13:45:00,99.1,99.11,99.08,99.1,954600001.0
2007-05-30 13:46:00,99.1,99.1,99.06,99.08,445600000.0
2007-05-30 13:47:00,99.08,99.08,99.07,99.08,371700000.0
2007-05-30 13:48:00,99.08,99.09,99.06,99.07,858400004.0
2007-05-30 13:49:00,99.07,99.08,99.055,99.06,500899993.0
2007-05-30 13:50:00,99.07,99.11,99.06,99.09,754299997.0
2007-05-30 13:51:00,99.09,99.12,99.09,99.1,1003399994.0
2007-05-30 13:52:00,99.1,99.11,99.07,99.1,1028299998.0
2007-05-30 13:53:00,99.11,99.12,99.1,99.11,501499998.0
2007-05-30 13:54:00,99.115,99.13,99.105,99.12,707000001.0
2007-05-30 13:55:00,99.12,99.13,99.11,99.12,664700000.0
2007-05-30 13:56:00,99.12,99.13,99.12,99.13,272800000.0
2007-05-30 13:57:00,99.13,99.14,99.12,99.14,1010799993.0
2007-05-30 13:58:00,99.135,99.15,99.13,99.14,1286000006.0
2007-05-30 13:59:00,99.14,99.15,99.12,99.15,1351300000.0
2007-05-30 14:00:00,99.14,99.16,99.13,99.15,654900001.0
2007-05-30 14:01:00,99.16,99.16,99.14,99.16,837099994.0
2007-05-30 14:02:00,99.17,99.2,99.17,99.195,964599998.0
2007-05-30 14:03:00,99.195,99.2,99.17,99.18,1257400001.0
2007-05-30 14:04:00,99.18,99.2,99.16,99.16,858999999.0
2007-05-30 14:05:00,99.165,99.18,99.14,99.16,660000002.0
2007-05-30 14:06:00,99.16,99.17,99.14,99.17,438899998.0
2007-05-30 14:07:00,99.17,99.18,99.14,99.14,940000000.0
2007-05-30 14:08:00,99.14,99.15,99.11,99.12,1269199999.0
2007-05-30 14:09:00,99.13,99.14,99.115,99.115,788200003.0
2007-05-30 14:10:00,99.115,99.12,99.09,99.1,962600002.0
2007-05-30 14:11:00,99.09,99.12,99.09,99.11,1282499984.0
2007-05-30 14:12:00,99.11,99.12,99.1,99.11,765700004.0
2007-05-30 14:13:00,99.11,99.12,99.105,99.11,323099999.0
2007-05-30 14:14:00,99.11,99.12,99.09,99.09,441300000.0
2007-05-30 14:15:00,99.1,99.14,99.03,99.105,508899999.0
2007-05-30 14:16:00,99.105,99.13,99.08,99.125,553700001.0
2007-05-30 14:17:00,99.13,99.15,99.12,99.125,613799995.0
2007-05-30 14:18:00,99.11,99.135,99.11,99.13,750800003.0
2007-05-30 14:19:00,99.13,99.15,99.13,99.14,1439699995.0
2007-05-30 14:20:00,99.14,99.165,99.13,99.145,1539900007.0
2007-05-30 14:21:00,99.145,99.16,99.12,99.13,1216099997.0
2007-05-30 14:22:00,99.125,99.125,99.07,99.09,964799998.0
2007-05-30 14:23:00,99.1,99.13,99.095,99.11,1207500000.0
2007-05-30 14:24:00,99.11,99.11,99.07,99.09,751099994.0
2007-05-30 14:25:00,99.1,99.1,99.09,99.1,611899999.0
2007-05-30 14:26:00,99.1,99.11,99.08,99.11,935299998.0
2007-05-30 14:27:00,99.11,99.11,99.09,99.11,574800002.0
2007-05-30 14:28:00,99.11,99.11,99.08,99.11,1176699998.0
2007-05-30 14:29:00,99.11,99.12,99.11,99.115,780500010.0
2007-05-30 14:30:00,99.12,99.12,99.105,99.12,1011000010.0
2007-05-30 14:31:00,99.11,99.11,99.1,99.11,507199998.0
2007-05-30 14:32:00,99.11,99.12,99.1,99.11,1585599997.0
2007-05-30 14:33:00,99.11,99.11,99.09,99.105,1274700007.0
2007-05-30 14:34:00,99.11,99.11,99.09,99.1,1708299990.0
2007-05-30 14:35:00,99.1,99.11,99.095,99.11,496199999.0
2007-05-30 14:36:00,99.11,99.12,99.1,99.12,596300005.0
2007-05-30 14:37:00,99.12,99.12,99.1,99.1,488600000.0
2007-05-30 14:38:00,99.1,99.12,99.1,99.11,582399998.0
2007-05-30 14:39:00,99.11,99.12,99.1,99.11,391999998.0
2007-05-30 14:40:00,99.11,99.13,99.11,99.12,686999999.0
2007-05-30 14:41:00,99.12,99.12,99.1,99.11,408799996.0
2007-05-30 14:42:00,99.11,99.12,99.1,99.12,762200000.0
2007-05-30 14:43:00,99.12,99.12,99.1,99.12,821600003.0
2007-05-30 14:44:00,99.12,99.12,99.11,99.11,468900001.0
2007-05-30 14:45:00,99.11,99.115,99.1,99.1,796199998.0
2007-05-30 14:46:00,99.09,99.11,99.09,99.095,725000000.0
2007-05-30 14:47:00,99.1,99.11,99.09,99.1,255600002.0
2007-05-30 14:48:00,99.1,99.1,99.08,99.09,1010499998.0
2007-05-30 14:49:00,99.09,99.09,99.08,99.08,1177999991.0
2007-05-30 14:50:00,99.08,99.08,99.07,99.08,875800001.0
2007-05-30 14:51:00,99.08,99.09,99.07,99.07,840600002.0
2007-05-30 14:52:00,99.08,99.08,99.05,99.06,931599996.0
2007-05-30 14:53:00,99.06,99.08,99.06,99.07,1396900005.0
2007-05-30 14:54:00,99.07,99.09,99.07,99.08,915400006.0
2007-05-30 14:55:00,99.075,99.08,99.06,99.07,651999995.0
2007-05-30 14:56:00,99.07,99.07,99.06,99.07,664399996.0
2007-05-30 14:57:00,99.07,99.09,99.07,99.08,573500001.0
2007-05-30 14:58:00,99.08,99.1,99.07,99.09,573799998.0
2007-05-30 14:59:00,99.08,99.11,99.07,99.1,1829899983.0
2007-05-30 15:00:00,99.1,99.14,99.1,99.13,810199997.0
2007-05-30 15:01:00,99.13,99.14,99.12,99.13,631900000.0
2007-05-30 15:02:00,99.13,99.15,99.13,99.14,1142600000.0
2007-05-30 15:03:00,99.14,99.14,99.12,99.13,1263699994.0
2007-05-30 15:04:00,99.13,99.14,99.1,99.135,1066399996.0
2007-05-30 15:05:00,99.135,99.15,99.12,99.15,1739400022.0
2007-05-30 15:06:00,99.14,99.15,99.14,99.15,508900004.0
2007-05-30 15:07:00,99.15,99.15,99.12,99.13,1053199996.0
2007-05-30 15:08:00,99.13,99.13,99.11,99.12,858599997.0
2007-05-30 15:09:00,99.12,99.13,99.11,99.11,633200000.0
2007-05-30 15:10:00,99.11,99.12,99.1,99.11,996100003.0
2007-05-30 15:11:00,99.12,99.125,99.11,99.11,742599997.0
2007-05-30 15:12:00,99.11,99.12,99.08,99.12,1387999996.0
2007-05-30 15:13:00,99.115,99.115,99.09,99.09,953500000.0
2007-05-30 15:14:00,99.09,99.1,99.085,99.1,704500007.0
2007-05-30 15:15:00,99.1,99.11,99.09,99.095,389600000.0
2007-05-30 15:16:00,99.1,99.105,99.09,99.09,643499988.0
2007-05-30 15:17:00,99.09,99.1,99.09,99.09,949800002.0
2007-05-30 15:18:00,99.09,99.1,99.08,99.1,1071299994.0
2007-05-30 15:19:00,99.1,99.11,99.1,99.105,512899990.0
2007-05-30 15:20:00,99.11,99.13,99.11,99.11,475600001.0
2007-05-30 15:21:00,99.11,99.12,99.09,99.11,1036199989.0
2007-05-30 15:22:00,99.11,99.125,99.09,99.12,2081100004.0
2007-05-30 15:23:00,99.12,99.125,99.1,99.11,961700001.0
2007-05-30 15:24:00,99.1,99.13,99.1,99.115,1153299996.0
2007-05-30 15:25:00,99.115,99.13,99.1,99.12,1186299994.0
2007-05-30 15:26:00,99.12,99.13,99.11,99.12,792900001.0
2007-05-30 15:27:00,99.12,99.14,99.12,99.13,685100018.0
2007-05-30 15:28:00,99.125,99.13,99.12,99.13,585000008.0
2007-05-30 15:29:00,99.13,99.14,99.115,99.12,936200002.0
2007-05-30 15:30:00,99.12,99.14,99.11,99.115,832599989.0
2007-05-30 15:31:00,99.115,99.12,99.075,99.08,1170799996.0
2007-05-30 15:32:00,99.08,99.11,99.075,99.1,1338400000.0
2007-05-30 15:33:00,99.1,99.14,99.09,99.13,1321600002.0
2007-05-30 15:34:00,99.14,99.14,99.115,99.12,1257900006.0
2007-05-30 15:35:00,99.12,99.15,99.12,99.145,992799995.0
2007-05-30 15:36:00,99.15,99.165,99.11,99.15,692200001.0
2007-05-30 15:37:00,99.15,99.16,99.12,99.13,722799996.0
2007-05-30 15:38:00,99.12,99.15,99.12,99.15,231500002.0
2007-05-30 15:39:00,99.13,99.15,99.13,99.13,545200001.0
2007-05-30 15:40:00,99.13,99.16,99.12,99.14,1404600006.0
2007-05-30 15:41:00,99.14,99.14,99.12,99.14,988399996.0
2007-05-30 15:42:00,99.135,99.135,99.12,99.12,390999996.0
2007-05-30 15:43:00,99.12,99.16,99.12,99.15,1292700003.0
2007-05-30 15:44:00,99.15,99.15,99.115,99.13,1318700001.0
2007-05-30 15:45:00,99.13,99.135,99.12,99.13,458799996.0
2007-05-30 15:46:00,99.13,99.15,99.12,99.15,697999999.0
2007-05-30 15:47:00,99.15,99.16,99.14,99.15,468800000.0
2007-05-30 15:48:00,99.145,99.15,99.13,99.135,560599996.0
2007-05-30 15:49:00,99.14,99.155,99.13,99.155,698799995.0
2007-05-30 15:50:00,99.155,99.17,99.14,99.15,1677599998.0
2007-05-30 15:51:00,99.15,99.18,99.15,99.16,812400003.0
2007-05-30 15:52:00,99.16,99.17,99.16,99.16,388899995.0
2007-05-30 15:53:00,99.16,99.16,99.14,99.16,488599998.0
2007-05-30 15:54:00,99.16,99.17,99.15,99.155,741299997.0
2007-05-30 15:55:00,99.16,99.17,99.15,99.16,680299998.0
2007-05-30 15:56:00,99.155,99.16,99.15,99.15,179000000.0
2007-05-30 15:57:00,99.15,99.17,99.15,99.155,712699997.0
2007-05-30 15:58:00,99.16,99.19,99.15,99.185,1014400000.0
2007-05-30 15:59:00,99.18,99.21,99.18,99.19,872000002.0
2007-05-30 16:00:00,99.19,99.19,99.17,99.185,1427299998.0
2007-05-30 16:01:00,99.185,99.19,99.17,99.19,908799998.0
2007-05-30 16:02:00,99.185,99.2,99.18,99.19,835799998.0
2007-05-30 16:03:00,99.2,99.21,99.18,99.19,1188099999.0
2007-05-30 16:04:00,99.19,99.22,99.18,99.22,1083599997.0
2007-05-30 16:05:00,99.215,99.23,99.21,99.215,770700001.0
2007-05-30 16:06:00,99.22,99.24,99.21,99.24,887500003.0
2007-05-30 16:07:00,99.235,99.24,99.215,99.23,852899996.0
2007-05-30 16:08:00,99.23,99.24,99.215,99.24,1060000002.0
2007-05-30 16:09:00,99.24,99.25,99.23,99.25,813299998.0
2007-05-30 16:10:00,99.25,99.27,99.24,99.24,1790500003.0
2007-05-30 16:11:00,99.24,99.26,99.22,99.25,1197299994.0
2007-05-30 16:12:00,99.25,99.26,99.24,99.25,869099994.0
2007-05-30 16:13:00,99.24,99.28,99.24,99.27,1158199997.0
2007-05-30 16:14:00,99.27,99.28,99.25,99.26,799799996.0
2007-05-30 16:15:00,99.26,99.27,99.21,99.255,1010700003.0
2007-05-30 16:16:00,99.26,99.27,99.23,99.25,1194299995.0
2007-05-30 16:17:00,99.25,99.26,99.25,99.25,972200004.0
2007-05-30 16:18:00,99.25,99.25,99.225,99.225,287600003.0
2007-05-30 16:19:00,99.23,99.25,99.23,99.25,568000000.0
2007-05-30 16:20:00,99.25,99.25,99.21,99.225,579599999.0
2007-05-30 16:21:00,99.225,99.24,99.21,99.22,920599996.0
2007-05-30 16:22:00,99.22,99.23,99.22,99.22,256800000.0
2007-05-30 16:23:00,99.22,99.23,99.215,99.23,530099999.0
2007-05-30 16:24:00,99.23,99.23,99.21,99.21,573900000.0
2007-05-30 16:25:00,99.22,99.23,99.21,99.21,579000003.0
2007-05-30 16:26:00,99.21,99.22,99.18,99.19,612699991.0
2007-05-30 16:27:00,99.2,99.21,99.19,99.205,202199999.0
2007-05-30 16:28:00,99.2,99.2,99.19,99.19,231299993.0
2007-05-30 16:29:00,99.19,99.21,99.19,99.2,596399998.0
2007-05-30 16:30:00,99.2,99.2,99.17,99.18,1072300000.0
2007-05-30 16:31:00,99.2,99.2,99.18,99.2,325099999.0
2007-05-30 16:32:00,99.19,99.2,99.18,99.19,1032599996.0
2007-05-30 16:33:00,99.19,99.19,99.18,99.18,1127900008.0
2007-05-30 16:34:00,99.18,99.19,99.165,99.18,780099997.0
2007-05-30 16:35:00,99.18,99.2,99.17,99.19,828799982.0
2007-05-30 16:36:00,99.19,99.2,99.18,99.19,325300002.0
2007-05-30 16:37:00,99.185,99.185,99.17,99.185,535699999.0
2007-05-30 16:38:00,99.185,99.185,99.17,99.175,558900008.0
2007-05-30 16:39:00,99.175,99.19,99.17,99.175,969700002.0
2007-05-30 16:40:00,99.18,99.18,99.165,99.17,505100001.0
2007-05-30 16:41:00,99.17,99.17,99.14,99.15,662199989.0
2007-05-30 16:42:00,99.155,99.16,99.14,99.14,379499999.0
2007-05-30 16:43:00,99.155,99.165,99.15,99.16,567499996.0
2007-05-30 16:44:00,99.16,99.17,99.15,99.15,969999999.0
2007-05-30 16:45:00,99.15,99.16,99.14,99.15,439100002.0
2007-05-30 16:46:00,99.15,99.15,99.14,99.14,128000000.0
2007-05-30 16:47:00,99.14,99.17,99.14,99.16,1161599995.0
2007-05-30 16:48:00,99.16,99.16,99.14,99.155,1058199998.0
2007-05-30 16:49:00,99.155,99.17,99.155,99.17,466099999.0
2007-05-30 16:50:00,99.17,99.18,99.165,99.17,366000002.0
2007-05-30 16:51:00,99.17,99.17,99.15,99.165,459800001.0
2007-05-30 16:52:00,99.165,99.17,99.165,99.165,21400000.0
2007-05-30 16:53:00,99.17,99.17,99.15,99.17,537300004.0
2007-05-30 16:54:00,99.17,99.17,99.15,99.16,889000000.0
2007-05-30 16:55:00,99.16,99.17,99.15,99.17,376900001.0
2007-05-30 16:56:00,99.17,99.18,99.16,99.17,1131299993.0
2007-05-30 16:57:00,99.17,99.18,99.17,99.17,973999998.0
2007-05-30 16:58:00,99.17,99.21,99.17,99.2,919699993.0
2007-05-30 16:59:00,99.19,99.21,99.155,99.19,1344900000.0
2007-05-30 17:00:00,99.18,99.195,99.175,99.19,1221000001.0
2007-05-30 17:01:00,99.19,99.2,99.19,99.2,595599998.0
2007-05-30 17:02:00,99.2,99.21,99.18,99.205,1160400003.0
2007-05-30 17:03:00,99.205,99.22,99.205,99.22,1073900003.0
2007-05-30 17:04:00,99.22,99.22,99.18,99.19,952199998.0
2007-05-30 17:05:00,99.19,99.21,99.18,99.21,434299998.0
2007-05-30 17:06:00,99.21,99.21,99.19,99.195,390900000.0
2007-05-30 17:07:00,99.195,99.2,99.18,99.2,486400001.0
2007-05-30 17:08:00,99.19,99.2,99.19,99.2,149399999.0
2007-05-30 17:09:00,99.2,99.2,99.18,99.18,516899999.0
2007-05-30 17:10:00,99.19,99.19,99.18,99.18,547600006.0
2007-05-30 17:11:00,99.18,99.19,99.15,99.17,1044399997.0
2007-05-30 17:12:00,99.17,99.18,99.16,99.16,518600003.0
2007-05-30 17:13:00,99.17,99.17,99.135,99.15,1001899998.0
2007-05-30 17:14:00,99.14,99.15,99.13,99.14,609299998.0
2007-05-30 17:15:00,99.13,99.15,99.125,99.14,1243799999.0
2007-05-30 17:16:00,99.14,99.15,99.13,99.13,1243800005.0
2007-05-30 17:17:00,99.13,99.15,99.12,99.145,1296599993.0
2007-05-30 17:18:00,99.15,99.15,99.14,99.14,607299999.0
2007-05-30 17:19:00,99.14,99.14,99.12,99.135,726699988.0
2007-05-30 17:20:00,99.135,99.16,99.135,99.16,499300000.0
2007-05-30 17:21:00,99.16,99.17,99.15,99.17,262900000.0
2007-05-30 17:22:00,99.17,99.18,99.16,99.17,480099994.0
2007-05-30 17:23:00,99.16,99.18,99.15,99.18,1711600008.0
2007-05-30 17:24:00,99.175,99.18,99.13,99.16,978599990.0
2007-05-30 17:25:00,99.16,99.16,99.14,99.15,466799994.0
2007-05-30 17:26:00,99.15,99.16,99.14,99.15,465900001.0
2007-05-30 17:27:00,99.155,99.16,99.135,99.145,683899999.0
2007-05-30 17:28:00,99.15,99.15,99.14,99.14,503899997.0
2007-05-30 17:29:00,99.14,99.15,99.14,99.14,1432300001.0
2007-05-30 17:30:00,99.14,99.16,99.14,99.16,268599999.0
2007-05-30 17:31:00,99.16,99.16,99.15,99.16,320000000.0
2007-05-30 17:32:00,99.16,99.17,99.16,99.16,638000002.0
2007-05-30 17:33:00,99.16,99.16,99.15,99.16,339200000.0
2007-05-30 17:34:00,99.16,99.16,99.13,99.145,250699998.0
2007-05-30 17:35:00,99.145,99.145,99.14,99.14,177600000.0
2007-05-30 17:36:00,99.145,99.18,99.14,99.18,313400000.0
2007-05-30 17:37:00,99.17,99.18,99.17,99.18,527499999.0
2007-05-30 17:38:00,99.18,99.19,99.18,99.18,251200000.0
2007-05-30 17:39:00,99.17,99.19,99.16,99.17,826600001.0
2007-05-30 17:40:00,99.17,99.17,99.16,99.17,484299998.0
2007-05-30 17:41:00,99.17,99.17,99.15,99.15,191199999.0
2007-05-30 17:42:00,99.16,99.18,99.155,99.18,504600003.0
2007-05-30 17:43:00,99.165,99.19,99.165,99.18,139800001.0
2007-05-30 17:44:00,99.175,99.18,99.13,99.14,475599999.0
2007-05-30 17:45:00,99.14,99.145,99.13,99.13,411199999.0
2007-05-30 17:46:00,99.13,99.14,99.13,99.14,518500000.0
2007-05-30 17:47:00,99.14,99.15,99.125,99.14,837799998.0
2007-05-30 17:48:00,99.14,99.16,99.13,99.14,974999996.0
2007-05-30 17:49:00,99.15,99.15,99.1,99.115,803699998.0
2007-05-30 17:50:00,99.12,99.13,99.11,99.12,565099999.0
2007-05-30 17:51:00,99.11,99.13,99.11,99.13,268799993.0
2007-05-30 17:52:00,99.12,99.125,99.11,99.12,300000001.0
2007-05-30 17:53:00,99.12,99.13,99.11,99.12,237700000.0
2007-05-30 17:54:00,99.115,99.12,99.11,99.11,566400000.0
2007-05-30 17:55:00,99.11,99.12,99.11,99.11,75999997.0
2007-05-30 17:56:00,99.11,99.12,99.1,99.1,509599995.0
2007-05-30 17:57:00,99.1,99.1,99.1,99.1,665599991.0
2007-05-30 17:58:00,99.1,99.11,99.1,99.1,142400000.0
2007-05-30 17:59:00,99.1,99.1,99.07,99.08,512300000.0
2007-05-30 18:00:00,99.075,99.09,99.06,99.07,496799998.0
2007-05-30 18:01:00,99.07,99.1,99.07,99.09,538600001.0
2007-05-30 18:02:00,99.09,99.09,99.07,99.085,613800000.0
2007-05-30 18:03:00,99.085,99.1,99.07,99.09,265100000.0
2007-05-30 18:04:00,99.09,99.09,99.07,99.08,759400002.0
2007-05-30 18:05:00,99.08,99.09,99.07,99.08,595200004.0
2007-05-30 18:06:00,99.08,99.09,99.08,99.09,371000000.0
2007-05-30 18:07:00,99.09,99.09,99.07,99.07,964799993.0
2007-05-30 18:08:00,99.07,99.08,99.03,99.07,882199997.0
2007-05-30 18:09:00,99.07,99.07,99.06,99.07,473599999.0
2007-05-30 18:10:00,99.07,99.08,99.06,99.07,781399996.0
2007-05-30 18:11:00,99.08,99.08,99.07,99.07,145600000.0
2007-05-30 18:12:00,99.07,99.09,99.06,99.09,488000000.0
2007-05-30 18:13:00,99.09,99.1,99.08,99.09,254400000.0
2007-05-30 18:14:00,99.08,99.11,99.08,99.1,626800000.0
2007-05-30 18:15:00,99.09,99.1,99.075,99.1,417000000.0
2007-05-30 18:16:00,99.1,99.11,99.1,99.105,368700000.0
2007-05-30 18:17:00,99.105,99.12,99.105,99.11,656000000.0
2007-05-30 18:18:00,99.11,99.12,99.1,99.11,557800006.0
2007-05-30 18:19:00,99.11,99.12,99.1,99.12,312799997.0
2007-05-30 18:20:00,99.11,99.12,99.11,99.11,310700000.0
2007-05-30 18:21:00,99.11,99.11,99.095,99.11,432300000.0
2007-05-30 18:22:00,99.105,99.11,99.08,99.1,292400000.0
2007-05-30 18:23:00,99.1,99.11,99.09,99.11,196900003.0
2007-05-30 18:24:00,99.11,99.11,99.09,99.1,370200000.0
2007-05-30 18:25:00,99.1,99.12,99.1,99.12,339199996.0
2007-05-30 18:26:00,99.12,99.12,99.1,99.115,592600001.0
2007-05-30 18:27:00,99.115,99.13,99.11,99.125,299700002.0
2007-05-30 18:28:00,99.13,99.13,99.12,99.12,163200000.0
2007-05-30 18:29:00,99.12,99.14,99.12,99.14,410500003.0
2007-05-30 18:30:00,99.14,99.15,99.13,99.14,538899997.0
2007-05-30 18:31:00,99.14,99.14,99.12,99.13,196699999.0
2007-05-30 18:32:00,99.14,99.15,99.13,99.15,439799998.0
2007-05-30 18:33:00,99.14,99.15,99.14,99.14,58400000.0
2007-05-30 18:34:00,99.14,99.15,99.13,99.13,479200000.0
2007-05-30 18:35:00,99.15,99.15,99.135,99.14,121100000.0
2007-05-30 18:36:00,99.14,99.14,99.14,99.14,32000000.0
2007-05-30 18:37:00,99.14,99.14,99.13,99.14,132000000.0
2007-05-30 18:38:00,99.14,99.145,99.13,99.14,193800000.0
2007-05-30 18:39:00,99.14,99.15,99.13,99.15,360000000.0
2007-05-30 18:40:00,99.14,99.15,99.14,99.15,84700000.0
2007-05-30 18:41:00,99.15,99.15,99.14,99.14,111200000.0
2007-05-30 18:42:00,99.15,99.15,99.13,99.13,190400000.0
2007-05-30 18:43:00,99.14,99.14,99.13,99.14,125599997.0
2007-05-30 18:44:00,99.135,99.14,99.12,99.13,229000004.0
2007-05-30 18:45:00,99.13,99.13,99.12,99.13,156799999.0
2007-05-30 18:46:00,99.12,99.13,99.105,99.12,291200000.0
2007-05-30 18:47:00,99.12,99.13,99.11,99.11,725300004.0
2007-05-30 18:48:00,99.11,99.11,99.1,99.11,227200000.0
2007-05-30 18:49:00,99.11,99.11,99.095,99.1,352800000.0
2007-05-30 18:50:00,99.1,99.1,99.08,99.1,447800001.0
2007-05-30 18:51:00,99.1,99.11,99.1,99.1,226399999.0
2007-05-30 18:52:00,99.1,99.1,99.1,99.1,52000000.0
2007-05-30 18:53:00,99.1,99.1,99.095,99.095,97600000.0
2007-05-30 18:54:00,99.1,99.1,99.095,99.1,48800000.0
2007-05-30 18:55:00,99.1,99.11,99.1,99.1,167200000.0
2007-05-30 18:56:00,99.11,99.11,99.095,99.1,152000000.0
2007-05-30 18:57:00,99.1,99.105,99.09,99.1,151199999.0
2007-05-30 18:58:00,99.095,99.095,99.08,99.095,165600000.0
2007-05-30 18:59:00,99.095,99.1,99.06,99.075,524900001.0
2007-05-30 19:00:00,99.08,99.08,99.055,99.06,539299995.0
2007-05-30 19:01:00,99.06,99.07,99.05,99.07,819299992.0
2007-05-30 19:02:00,99.07,99.09,99.07,99.08,255899998.0
2007-05-30 19:03:00,99.08,99.09,99.07,99.08,180700000.0
2007-05-30 19:04:00,99.09,99.09,99.07,99.09,226300000.0
2007-05-30 19:05:00,99.09,99.09,99.09,99.09,3300000.0
2007-05-30 19:06:00,99.09,99.1,99.09,99.09,139900001.0
2007-05-30 19:07:00,99.09,99.1,99.09,99.1,34400000.0
2007-05-30 19:08:00,99.1,99.1,99.085,99.085,100800000.0
2007-05-30 19:09:00,99.09,99.09,99.09,99.09,86400000.0
2007-05-30 19:10:00,99.09,99.09,99.08,99.08,139200000.0
2007-05-30 19:11:00,99.08,99.09,99.08,99.09,58400000.0
2007-05-30 19:12:00,99.09,99.09,99.075,99.075,84800000.0
2007-05-30 19:13:00,99.08,99.08,99.05,99.075,248499997.0
2007-05-30 19:14:00,99.08,99.09,99.05,99.05,293300000.0
2007-05-30 19:15:00,99.06,99.07,99.045,99.055,415799997.0
2007-05-30 19:16:00,99.06,99.06,99.045,99.05,60200000.0
2007-05-30 19:17:00,99.05,99.06,99.045,99.06,400000000.0
2007-05-30 19:18:00,99.06,99.06,99.05,99.05,97600000.0
2007-05-30 19:19:00,99.055,99.06,99.055,99.06,54400000.0
2007-05-30 19:20:00,99.06,99.06,99.045,99.05,299200000.0
2007-05-30 19:21:00,99.05,99.06,99.045,99.06,164000000.0
2007-05-30 19:22:00,99.06,99.07,99.055,99.06,450399999.0
2007-05-30 19:23:00,99.06,99.08,99.055,99.08,294799998.0
2007-05-30 19:24:00,99.08,99.08,99.06,99.07,274000000.0
2007-05-30 19:25:00,99.07,99.08,99.06,99.07,282400000.0
2007-05-30 19:26:00,99.07,99.07,99.06,99.07,216799996.0
2007-05-30 19:27:00,99.07,99.07,99.06,99.06,165600000.0
2007-05-30 19:28:00,99.06,99.07,99.055,99.07,222999999.0
2007-05-30 19:29:00,99.065,99.08,99.06,99.06,315399999.0
2007-05-30 19:30:00,99.06,99.065,99.05,99.065,201400000.0
2007-05-30 19:31:00,99.06,99.07,99.06,99.07,122500000.0
2007-05-30 19:32:00,99.07,99.07,99.06,99.07,148800000.0
2007-05-30 19:33:00,99.07,99.075,99.06,99.06,143200000.0
2007-05-30 19:34:00,99.06,99.06,99.06,99.06,75200000.0
2007-05-30 19:35:00,99.07,99.07,99.06,99.07,413300001.0
2007-05-30 19:36:00,99.08,99.08,99.07,99.07,227800000.0
2007-05-30 19:37:00,99.075,99.08,99.07,99.08,131200000.0
2007-05-30 19:38:00,99.08,99.08,99.08,99.08,15200000.0
2007-05-30 19:39:00,99.08,99.08,99.075,99.08,80000000.0
2007-05-30 19:40:00,99.07,99.07,99.04,99.05,438000000.0
2007-05-30 19:41:00,99.06,99.06,99.04,99.05,586000004.0
2007-05-30 19:42:00,99.05,99.05,99.04,99.04,103900001.0
2007-05-30 19:43:00,99.045,99.05,99.03,99.04,439900001.0
2007-05-30 19:44:00,99.04,99.04,99.02,99.03,405299999.0
2007-05-30 19:45:00,99.03,99.04,99.03,99.04,139700001.0
2007-05-30 19:46:00,99.05,99.05,99.035,99.045,365099997.0
2007-05-30 19:47:00,99.05,99.055,99.04,99.05,184100001.0
2007-05-30 19:48:00,99.05,99.08,99.05,99.07,471900002.0
2007-05-30 19:49:00,99.075,99.08,99.07,99.08,296000004.0
2007-05-30 19:50:00,99.08,99.08,99.07,99.08,132699999.0
2007-05-30 19:51:00,99.08,99.08,99.08,99.08,18400000.0
2007-05-30 19:52:00,99.08,99.09,99.08,99.09,89500001.0
2007-05-30 19:53:00,99.09,99.09,99.08,99.08,98400000.0
2007-05-30 19:54:00,99.07,99.085,99.07,99.085,100799997.0
2007-05-30 19:55:00,99.09,99.1,99.09,99.1,118400000.0
2007-05-30 19:56:00,99.1,99.11,99.095,99.11,130400000.0
2007-05-30 19:57:00,99.105,99.125,99.1,99.12,195999998.0
2007-05-30 19:58:00,99.12,99.12,99.12,99.12,32800000.0
2007-05-30 19:59:00,99.12,99.12,99.08,99.09,245300000.0
2007-05-30 20:00:00,99.09,99.11,99.06,99.11,848100008.0
2007-05-30 20:01:00,99.11,99.135,99.1,99.1,310100000.0
2007-05-30 20:02:00,99.1,99.15,99.08,99.1,708800000.0
2007-05-30 20:03:00,99.1,99.11,99.1,99.1,88800000.0
2007-05-30 20:04:00,99.1,99.1,99.07,99.09,800999998.0
2007-05-30 20:05:00,99.09,99.11,99.06,99.1,800000002.0
2007-05-30 20:06:00,99.1,99.11,99.1,99.1,548000000.0
2007-05-30 20:07:00,99.11,99.13,99.1,99.12,691800004.0
2007-05-30 20:08:00,99.12,99.13,99.11,99.12,762699996.0
2007-05-30 20:09:00,99.115,99.12,99.095,99.1,278700000.0
2007-05-30 20:10:00,99.1,99.11,99.1,99.11,193299999.0
2007-05-30 20:11:00,99.105,99.12,99.08,99.12,573400001.0
2007-05-30 20:12:00,99.12,99.12,99.105,99.115,288899999.0
2007-05-30 20:13:00,99.115,99.12,99.11,99.115,120800000.0
2007-05-30 20:14:00,99.12,99.12,99.08,99.095,590999999.0
2007-05-30 20:15:00,99.1,99.12,99.1,99.11,417600000.0
2007-05-30 20:16:00,99.11,99.12,99.11,99.12,152000000.0
2007-05-30 20:17:00,99.12,99.13,99.12,99.13,378400000.0
2007-05-30 20:18:00,99.13,99.13,99.11,99.125,271400000.0
2007-05-30 20:19:00,99.125,99.125,99.11,99.125,217099999.0
2007-05-30 20:20:00,99.125,99.125,99.11,99.11,128000000.0
2007-05-30 20:21:00,99.11,99.11,99.1,99.1,325599997.0
2007-05-30 20:22:00,99.11,99.11,99.1,99.105,555199993.0
2007-05-30 20:23:00,99.063,99.097,99.063,99.077,309600000.0
2007-05-30 20:24:00,99.11,99.13,99.105,99.12,220800000.0
2007-05-30 20:25:00,99.12,99.13,99.115,99.12,276000000.0
2007-05-30 20:26:00,99.12,99.12,99.11,99.115,238699999.0
2007-05-30 20:27:00,99.115,99.14,99.11,99.13,514099997.0
2007-05-30 20:28:00,99.13,99.15,99.13,99.14,204800000.0
2007-05-30 20:29:00,99.14,99.16,99.14,99.16,554599998.0
2007-05-30 20:30:00,99.16,99.17,99.16,99.17,384000000.0
2007-05-30 20:31:00,99.17,99.17,99.15,99.17,194699999.0
2007-05-30 20:32:00,99.17,99.17,99.16,99.16,322299998.0
2007-05-30 20:33:00,99.16,99.19,99.15,99.19,353800000.0
2007-05-30 20:34:00,99.19,99.19,99.17,99.18,760899999.0
2007-05-30 20:35:00,99.18,99.195,99.17,99.18,758000003.0
2007-05-30 20:36:00,99.18,99.19,99.17,99.185,533699999.0
2007-05-30 20:37:00,99.19,99.2,99.17,99.2,668999998.0
2007-05-30 20:38:00,99.195,99.21,99.195,99.2,260000000.0
2007-05-30 20:39:00,99.2,99.2,99.19,99.195,438899995.0
2007-05-30 20:40:00,99.2,99.2,99.19,99.19,501599999.0
2007-05-30 20:41:00,99.19,99.2,99.19,99.2,114400000.0
2007-05-30 20:42:00,99.195,99.21,99.195,99.2,53600000.0
2007-05-30 20:43:00,99.2,99.2,99.19,99.2,248500001.0
2007-05-30 20:44:00,99.2,99.22,99.19,99.21,833800004.0
2007-05-30 20:45:00,99.21,99.21,99.2,99.21,197600004.0
2007-05-30 20:46:00,99.21,99.21,99.19,99.21,505899998.0
2007-05-30 20:47:00,99.21,99.21,99.21,99.21,4000000.0
2007-05-30 20:48:00,99.2,99.21,99.2,99.2,342500000.0
2007-05-30 20:49:00,99.19,99.22,99.19,99.21,443399997.0
2007-05-30 20:50:00,99.22,99.22,99.195,99.2,254400000.0
2007-05-30 20:51:00,99.2,99.2,99.19,99.2,170300000.0
2007-05-30 20:52:00,99.2,99.2,99.19,99.19,80000000.0
2007-05-30 20:53:00,99.19,99.21,99.18,99.21,440299994.0
2007-05-30 20:54:00,99.21,99.21,99.2,99.2,166099998.0
2007-05-30 20:55:00,99.19,99.21,99.19,99.21,124499999.0
2007-05-30 20:56:00,99.21,99.23,99.21,99.23,678600002.0
2007-05-30 20:57:00,99.225,99.23,99.22,99.23,376000000.0
2007-05-30 20:58:00,99.23,99.24,99.21,99.24,722399999.0
2007-05-30 20:59:00,99.24,99.24,99.22,99.225,467900000.0
2007-05-30 21:00:00,99.22,99.26,99.21,99.24,956700001.0
2007-05-30 21:01:00,99.24,99.25,99.22,99.22,294200002.0
2007-05-30 21:02:00,99.24,99.25,99.21,99.25,404599999.0
2007-05-30 21:03:00,99.25,99.26,99.23,99.25,401999999.0
2007-05-30 21:04:00,99.26,99.26,99.255,99.255,179200000.0
2007-05-30 21:05:00,99.255,99.255,99.24,99.25,137500001.0
2007-05-30 21:06:00,99.25,99.26,99.24,99.24,321600000.0
2007-05-30 21:07:00,99.24,99.24,99.23,99.24,146800000.0
2007-05-30 21:08:00,99.24,99.24,99.23,99.23,228000000.0
2007-05-30 21:09:00,99.23,99.23,99.23,99.23,89600000.0
2007-05-30 21:10:00,99.23,99.23,99.22,99.23,173899999.0
2007-05-30 21:11:00,99.23,99.24,99.23,99.24,162400000.0
2007-05-30 21:12:00,99.24,99.24,99.225,99.225,117600000.0
2007-05-30 21:13:00,99.24,99.24,99.23,99.23,151200000.0
2007-05-30 21:14:00,99.23,99.24,99.23,99.23,44799999.0
2007-05-30 21:15:00,99.23,99.24,99.23,99.23,235999998.0
2007-05-30 21:16:00,99.23,99.23,99.21,99.23,424399998.0
2007-05-30 21:17:00,99.23,99.23,99.22,99.23,85000001.0
2007-05-30 21:18:00,99.23,99.23,99.23,99.23,13600000.0
2007-05-30 21:19:00,99.185,99.225,99.185,99.2,83100000.0
2007-05-30 21:20:00,99.23,99.23,99.23,99.23,52000000.0
2007-05-30 21:21:00,99.23,99.24,99.23,99.23,351200000.0
2007-05-30 21:22:00,99.23,99.24,99.23,99.24,81599999.0
2007-05-30 21:23:00,99.24,99.24,99.23,99.24,111200000.0
2007-05-30 21:24:00,99.24,99.24,99.24,99.24,47200000.0
2007-05-30 21:25:00,99.24,99.26,99.24,99.25,465499998.0
2007-05-30 21:26:00,99.25,99.26,99.24,99.24,401600000.0
2007-05-30 21:27:00,99.24,99.25,99.23,99.24,288799999.0
2007-05-30 21:28:00,99.24,99.24,99.24,99.24,45800000.0
2007-05-30 21:29:00,99.24,99.24,99.23,99.23,243600000.0
2007-05-30 21:30:00,99.225,99.25,99.22,99.25,173699998.0
2007-05-30 21:31:00,99.245,99.245,99.24,99.24,55200000.0
2007-05-30 21:32:00,99.24,99.24,99.24,99.24,17600000.0
2007-05-30 21:33:00,99.245,99.25,99.24,99.24,91100000.0
2007-05-30 21:34:00,99.245,99.245,99.23,99.245,143100002.0
2007-05-30 21:35:00,99.25,99.25,99.23,99.245,363200001.0
2007-05-30 21:36:00,99.25,99.25,99.23,99.24,98300000.0
2007-05-30 21:37:00,99.23,99.25,99.23,99.25,228300001.0
2007-05-30 21:38:00,99.25,99.26,99.25,99.255,100600000.0
2007-05-30 21:39:00,99.255,99.28,99.24,99.28,342100000.0
2007-05-30 21:40:00,99.275,99.3,99.26,99.295,344500004.0
2007-05-30 21:41:00,99.29,99.3,99.28,99.29,317300001.0
2007-05-30 21:42:00,99.29,99.3,99.28,99.28,212100000.0
2007-05-30 21:43:00,99.27,99.29,99.27,99.275,246700001.0
2007-05-30 21:44:00,99.275,99.28,99.26,99.28,229499998.0
2007-05-30 21:45:00,99.28,99.295,99.26,99.295,645399994.0
2007-05-30 21:46:00,99.29,99.31,99.29,99.3,286400000.0
2007-05-30 21:47:00,99.3,99.3,99.26,99.29,402499997.0
2007-05-30 21:48:00,99.29,99.29,99.27,99.28,267799999.0
2007-05-30 21:49:00,99.285,99.29,99.27,99.285,117800000.0
2007-05-30 21:50:00,99.28,99.29,99.27,99.29,241300000.0
2007-05-30 21:51:00,99.29,99.3,99.28,99.29,240599999.0
2007-05-30 21:52:00,99.29,99.3,99.28,99.3,287999997.0
2007-05-30 21:53:00,99.3,99.3,99.29,99.3,193799998.0
2007-05-30 21:54:00,99.3,99.31,99.3,99.31,80600000.0
2007-05-30 21:55:00,99.3,99.3,99.28,99.29,394200003.0
2007-05-30 21:56:00,99.3,99.3,99.29,99.29,144300000.0
2007-05-30 21:57:00,99.29,99.29,99.28,99.28,125200001.0
2007-05-30 21:58:00,99.285,99.295,99.285,99.29,167100000.0
2007-05-30 21:59:00,99.295,99.32,99.29,99.29,264699999.0
2007-05-30 22:00:00,99.29,99.29,99.29,99.29,125600000.0
2007-05-30 22:01:00,99.29,99.3,99.27,99.295,321500002.0
2007-05-30 22:02:00,99.295,99.3,99.27,99.295,183200000.0
2007-05-30 22:03:00,99.3,99.32,99.3,99.31,160000000.0
2007-05-30 22:04:00,99.31,99.32,99.3,99.315,150800000.0
2007-05-30 22:05:00,99.32,99.32,99.3,99.3,128800000.0
2007-05-30 22:06:00,99.3,99.32,99.3,99.31,185100000.0
2007-05-30 22:07:00,99.31,99.32,99.31,99.32,136000000.0
2007-05-30 22:08:00,99.32,99.33,99.32,99.32,318400000.0
2007-05-30 22:09:00,99.32,99.32,99.31,99.32,219200000.0
2007-05-30 22:10:00,99.32,99.32,99.3,99.3,351199999.0
2007-05-30 22:11:00,99.3,99.3,99.28,99.3,217100000.0
2007-05-30 22:12:00,99.295,99.31,99.29,99.3,248000000.0
2007-05-30 22:13:00,99.3,99.3,99.3,99.3,8000000.0
2007-05-30 22:14:00,99.28,99.282,99.262,99.28,54400000.0
2007-05-30 22:15:00,99.295,99.3,99.29,99.29,61600000.0
2007-05-30 22:16:00,99.29,99.29,99.29,99.29,32800000.0
2007-05-30 22:17:00,99.29,99.29,99.27,99.27,176699999.0
2007-05-30 22:18:00,99.26,99.3,99.26,99.28,167300000.0
2007-05-30 22:19:00,99.29,99.3,99.28,99.29,140800000.0
2007-05-30 22:20:00,99.3,99.3,99.27,99.28,131600000.0
2007-05-30 22:21:00,99.29,99.29,99.28,99.28,192800000.0
2007-05-30 22:22:00,99.28,99.29,99.26,99.28,115900001.0
2007-05-30 22:23:00,99.28,99.28,99.27,99.27,122400000.0
2007-05-30 22:24:00,99.285,99.29,99.26,99.26,279600000.0
2007-05-30 22:25:00,99.285,99.29,99.26,99.28,156700000.0
2007-05-30 22:26:00,99.26,99.29,99.26,99.28,63400000.0
2007-05-30 22:27:00,99.28,99.28,99.28,99.28,31200000.0
2007-05-30 22:28:00,99.26,99.28,99.26,99.28,25500000.0
2007-05-30 22:29:00,99.29,99.29,99.28,99.28,80800000.0
2007-05-30 22:30:00,99.28,99.29,99.27,99.29,245900000.0
2007-05-30 22:31:00,99.29,99.3,99.27,99.3,132500001.0
2007-05-30 22:32:00,99.29,99.31,99.28,99.29,177900000.0
2007-05-30 22:33:00,99.29,99.29,99.29,99.29,23500000.0
2007-05-30 22:34:00,99.27,99.3,99.27,99.29,247400003.0
2007-05-30 22:35:00,99.29,99.29,99.28,99.28,60600000.0
2007-05-30 22:36:00,99.28,99.29,99.26,99.29,73500001.0
2007-05-30 22:37:00,99.29,99.29,99.26,99.29,34400000.0
2007-05-30 22:38:00,99.29,99.29,99.27,99.28,105600000.0
2007-05-30 22:39:00,99.28,99.29,99.28,99.29,56800000.0
2007-05-30 22:40:00,99.28,99.29,99.27,99.27,283199999.0
2007-05-30 22:41:00,99.27,99.28,99.27,99.27,276099998.0
2007-05-30 22:42:00,99.27,99.28,99.265,99.28,225599999.0
2007-05-30 22:43:00,99.28,99.28,99.27,99.28,224800000.0
2007-05-30 22:44:00,99.28,99.28,99.265,99.27,109600000.0
2007-05-30 22:45:00,99.27,99.27,99.24,99.26,160700001.0
2007-05-30 22:46:00,99.27,99.27,99.26,99.27,53700000.0
2007-05-30 22:47:00,99.27,99.27,99.255,99.26,94900000.0
2007-05-30 22:48:00,99.26,99.26,99.26,99.26,15200000.0
2007-05-30 22:49:00,99.26,99.26,99.25,99.25,52000000.0
2007-05-30 22:50:00,99.25,99.26,99.22,99.26,88700000.0
2007-05-30 22:51:00,99.26,99.26,99.23,99.24,282900001.0
2007-05-30 22:52:00,99.24,99.26,99.235,99.25,213400000.0
2007-05-30 22:53:00,99.25,99.26,99.24,99.25,87600000.0
2007-05-30 22:54:00,99.26,99.26,99.26,99.26,12000000.0
2007-05-30 22:55:00,99.26,99.26,99.25,99.25,176000000.0
2007-05-30 22:56:00,99.25,99.26,99.24,99.25,285600000.0
2007-05-30 22:57:00,99.25,99.26,99.24,99.24,166000000.0
2007-05-30 22:58:00,99.24,99.25,99.23,99.25,160900000.0
2007-05-30 22:59:00,99.25,99.25,99.22,99.22,157900003.0
2007-05-30 23:00:00,99.22,99.23,99.2,99.21,196500000.0
2007-05-30 23:01:00,99.21,99.22,99.19,99.19,96800000.0
2007-05-30 23:02:00,99.21,99.23,99.21,99.22,50900000.0
2007-05-30 23:03:00,99.21,99.23,99.19,99.19,117500000.0
2007-05-30 23:04:00,99.22,99.22,99.21,99.21,6400000.0
2007-05-30 23:05:00,99.23,99.23,99.21,99.21,49300001.0
2007-05-30 23:06:00,99.21,99.23,99.2,99.22,101000002.0
2007-05-30 23:07:00,99.21,99.22,99.2,99.21,174500002.0
2007-05-30 23:08:00,99.23,99.23,99.22,99.22,45400002.0
2007-05-30 23:09:00,99.22,99.22,99.21,99.21,100100003.0
2007-05-30 23:10:00,99.23,99.23,99.21,99.23,155900000.0
2007-05-30 23:11:00,99.23,99.24,99.23,99.24,8000000.0
2007-05-30 23:12:00,99.23,99.24,99.22,99.22,25500001.0
2007-05-30 23:13:00,99.22,99.22,99.21,99.22,114300002.0
2007-05-30 23:14:00,99.22,99.25,99.22,99.22,44500001.0
2007-05-30 23:15:00,99.25,99.25,99.23,99.25,82800002.0
2007-05-30 23:16:00,99.23,99.23,99.23,99.23,57300000.0
2007-05-30 23:17:00,99.25,99.25,99.25,99.25,8000000.0
2007-05-30 23:18:00,99.245,99.25,99.22,99.22,145000004.0
2007-05-30 23:19:00,99.24,99.24,99.2,99.23,129000001.0
2007-05-30 23:20:00,99.24,99.24,99.23,99.23,54400000.0
2007-05-30 23:21:00,99.21,99.21,99.21,99.21,57000000.0
2007-05-30 23:22:00,99.23,99.23,99.23,99.23,8000000.0
2007-05-30 23:23:00,99.23,99.24,99.2,99.21,224000002.0
2007-05-30 23:24:00,99.22,99.22,99.21,99.22,88100000.0
2007-05-30 23:25:00,99.245,99.25,99.21,99.25,82800000.0
2007-05-30 23:26:00,99.25,99.25,99.22,99.245,55900001.0
2007-05-30 23:27:00,99.245,99.27,99.22,99.26,245400000.0
2007-05-30 23:28:00,99.24,99.26,99.23,99.26,91600002.0
2007-05-30 23:29:00,99.26,99.26,99.22,99.26,108400002.0
2007-05-30 23:30:00,99.245,99.26,99.245,99.26,65600000.0
2007-05-30 23:31:00,99.26,99.26,99.21,99.25,84600000.0
2007-05-30 23:32:00,99.24,99.25,99.24,99.245,64400000.0
2007-05-30 23:33:00,99.25,99.25,99.25,99.25,4000000.0
2007-05-30 23:34:00,99.25,99.25,99.25,99.25,4000000.0
2007-05-30 23:35:00,99.25,99.26,99.25,99.26,28800000.0
2007-05-30 23:36:00,99.225,99.232,99.206,99.225,126000000.0
2007-05-30 23:37:00,99.26,99.26,99.25,99.25,13600000.0
2007-05-30 23:38:00,99.26,99.26,99.26,99.26,8000000.0
2007-05-30 23:39:00,99.26,99.26,99.245,99.25,58400000.0
2007-05-30 23:40:00,99.25,99.25,99.21,99.23,167800001.0
2007-05-30 23:41:00,99.23,99.235,99.2,99.23,368400003.0
2007-05-30 23:42:00,99.23,99.25,99.22,99.24,127100000.0
2007-05-30 23:43:00,99.24,99.26,99.21,99.23,94000000.0
2007-05-30 23:44:00,99.25,99.26,99.23,99.25,103900000.0
2007-05-30 23:45:00,99.25,99.25,99.22,99.25,102300001.0
2007-05-30 23:46:00,99.25,99.26,99.25,99.26,94400000.0
2007-05-30 23:47:00,99.255,99.26,99.23,99.26,44800000.0
2007-05-30 23:48:00,99.26,99.27,99.26,99.27,19200000.0
2007-05-30 23:49:00,99.26,99.27,99.26,99.26,44800000.0
2007-05-30 23:50:00,99.26,99.26,99.23,99.25,81500001.0
2007-05-30 23:51:00,99.25,99.26,99.23,99.26,267900001.0
2007-05-30 23:52:00,99.255,99.255,99.24,99.25,113900000.0
2007-05-30 23:53:00,99.25,99.25,99.25,99.25,38400000.0
2007-05-30 23:54:00,99.25,99.25,99.25,99.25,38400000.0
2007-05-30 23:55:00,99.25,99.25,99.24,99.24,56800000.0
2007-05-30 23:56:00,99.25,99.25,99.25,99.25,36800000.0
2007-05-30 23:57:00,99.25,99.26,99.22,99.23,88700000.0
2007-05-30 23:58:00,99.23,99.23,99.23,99.23,11900000.0
2007-05-30 23:59:00,99.23,99.25,99.23,99.23,154300002.0
2007-05-31 00:00:00,99.24,99.25,99.235,99.24,52100000.0
2007-05-31 00:01:00,99.235,99.25,99.235,99.24,39600000.0
2007-05-31 00:02:00,99.24,99.24,99.24,99.24,20000000.0
2007-05-31 00:03:00,99.24,99.24,99.24,99.24,8800000.0
2007-05-31 00:04:00,99.24,99.24,99.21,99.23,115699999.0
2007-05-31 00:05:00,99.23,99.23,99.22,99.23,205600000.0
2007-05-31 00:06:00,99.23,99.23,99.23,99.23,51200000.0
2007-05-31 00:07:00,99.23,99.23,99.21,99.22,130900000.0
2007-05-31 00:08:00,99.22,99.22,99.22,99.22,66400000.0
2007-05-31 00:09:00,99.22,99.22,99.2,99.205,151200000.0
2007-05-31 00:10:00,99.21,99.21,99.21,99.21,61600000.0
2007-05-31 00:11:00,99.21,99.21,99.2,99.21,69100000.0
2007-05-31 00:12:00,99.21,99.22,99.21,99.21,179000000.0
2007-05-31 00:13:00,99.21,99.22,99.21,99.22,36800000.0
2007-05-31 00:14:00,99.22,99.22,99.22,99.22,12000000.0
2007-05-31 00:15:00,99.22,99.22,99.22,99.22,6400000.0
2007-05-31 00:16:00,99.22,99.22,99.21,99.22,39200000.0
2007-05-31 00:17:00,99.23,99.23,99.21,99.22,122099999.0
2007-05-31 00:18:00,99.22,99.22,99.21,99.21,81600000.0
2007-05-31 00:19:00,99.22,99.22,99.18,99.22,127000001.0
2007-05-31 00:20:00,99.215,99.215,99.21,99.21,45600000.0
2007-05-31 00:21:00,99.172,99.191,99.16,99.174,820800004.0
2007-05-31 00:22:00,99.21,99.22,99.21,99.22,20000000.0
2007-05-31 00:23:00,99.22,99.23,99.19,99.19,157200002.0
2007-05-31 00:24:00,99.168,99.212,99.168,99.194,717399998.0
2007-05-31 00:25:00,99.19,99.22,99.19,99.22,75900000.0
2007-05-31 00:26:00,99.22,99.24,99.21,99.225,194900002.0
2007-05-31 00:27:00,99.22,99.24,99.22,99.23,94600001.0
2007-05-31 00:28:00,99.23,99.24,99.23,99.24,11900000.0
2007-05-31 00:29:00,99.21,99.25,99.21,99.24,54200002.0
2007-05-31 00:30:00,99.24,99.25,99.24,99.24,44800000.0
2007-05-31 00:31:00,99.24,99.24,99.24,99.24,36000000.0
2007-05-31 00:32:00,99.24,99.24,99.22,99.22,113100001.0
2007-05-31 00:33:00,99.24,99.24,99.24,99.24,13600000.0
2007-05-31 00:34:00,99.24,99.25,99.23,99.25,335800001.0
2007-05-31 00:35:00,99.25,99.26,99.23,99.26,520900000.0
2007-05-31 00:36:00,99.26,99.26,99.23,99.25,330800001.0
2007-05-31 00:37:00,99.25,99.25,99.24,99.245,138400000.0
2007-05-31 00:38:00,99.25,99.25,99.23,99.235,407899999.0
2007-05-31 00:39:00,99.25,99.25,99.23,99.23,139999999.0
2007-05-31 00:40:00,99.24,99.25,99.23,99.25,252399999.0
2007-05-31 00:41:00,99.245,99.25,99.245,99.25,43500000.0
2007-05-31 00:42:00,99.24,99.24,99.24,99.24,312800000.0
2007-05-31 00:43:00,99.24,99.24,99.22,99.23,99200000.0
2007-05-31 00:44:00,99.23,99.24,99.22,99.22,113400000.0
2007-05-31 00:45:00,99.21,99.26,99.21,99.23,137200001.0
2007-05-31 00:46:00,99.23,99.25,99.22,99.23,223100000.0
2007-05-31 00:47:00,99.23,99.24,99.23,99.23,142600000.0
2007-05-31 00:48:00,99.23,99.23,99.22,99.23,24800000.0
2007-05-31 00:49:00,99.178,99.195,99.173,99.195,150299993.0
2007-05-31 00:50:00,99.23,99.23,99.23,99.23,13600000.0
2007-05-31 00:51:00,99.23,99.23,99.22,99.22,48000000.0
2007-05-31 00:52:00,99.22,99.22,99.22,99.22,66400000.0
2007-05-31 00:53:00,99.22,99.22,99.18,99.19,197699998.0
2007-05-31 00:54:00,99.19,99.23,99.15,99.21,332400000.0
2007-05-31 00:55:00,99.19,99.23,99.18,99.195,431500002.0
2007-05-31 00:56:00,99.195,99.2,99.18,99.18,132900000.0
2007-05-31 00:57:00,99.18,99.18,99.15,99.18,200000000.0
2007-05-31 00:58:00,99.175,99.19,99.14,99.18,368100000.0
2007-05-31 00:59:00,99.18,99.19,99.17,99.17,196500001.0
2007-05-31 01:00:00,99.19,99.21,99.16,99.2,210000000.0
2007-05-31 01:01:00,99.2,99.2,99.16,99.175,91800002.0
2007-05-31 01:02:00,99.175,99.18,99.16,99.18,40300000.0
2007-05-31 01:03:00,99.17,99.18,99.17,99.18,15200000.0
2007-05-31 01:04:00,99.18,99.19,99.16,99.17,149300000.0
2007-05-31 01:05:00,99.19,99.19,99.18,99.18,60000000.0
2007-05-31 01:06:00,99.18,99.19,99.17,99.17,132000002.0
2007-05-31 01:07:00,99.18,99.18,99.15,99.17,116700000.0
2007-05-31 01:08:00,99.17,99.18,99.16,99.175,115900000.0
2007-05-31 01:09:00,99.18,99.18,99.16,99.17,72900000.0
2007-05-31 01:10:00,99.17,99.17,99.17,99.17,118400000.0
2007-05-31 01:11:00,99.18,99.18,99.18,99.18,36800000.0
2007-05-31 01:12:00,99.18,99.19,99.16,99.16,303900001.0
2007-05-31 01:13:00,99.18,99.195,99.16,99.19,423800001.0
2007-05-31 01:14:00,99.19,99.19,99.16,99.16,302000002.0
2007-05-31 01:15:00,99.19,99.2,99.16,99.18,479799998.0
2007-05-31 01:16:00,99.18,99.2,99.18,99.2,156000000.0
2007-05-31 01:17:00,99.2,99.21,99.18,99.2,149200001.0
2007-05-31 01:18:00,99.2,99.22,99.2,99.22,68800000.0
2007-05-31 01:19:00,99.22,99.23,99.195,99.195,204700001.0
2007-05-31 01:20:00,99.2,99.21,99.195,99.21,158400000.0
2007-05-31 01:21:00,99.21,99.21,99.18,99.19,171200002.0
2007-05-31 01:22:00,99.2,99.21,99.17,99.2,159400000.0
2007-05-31 01:23:00,99.2,99.2,99.17,99.2,201600000.0
2007-05-31 01:24:00,99.195,99.21,99.17,99.2,380000007.0
2007-05-31 01:25:00,99.2,99.21,99.19,99.2,112600000.0
2007-05-31 01:26:00,99.2,99.2,99.19,99.2,84000000.0
2007-05-31 01:27:00,99.2,99.2,99.19,99.19,142400000.0
2007-05-31 01:28:00,99.195,99.2,99.18,99.2,206300001.0
2007-05-31 01:29:00,99.195,99.195,99.19,99.19,92000000.0
2007-05-31 01:30:00,99.19,99.2,99.17,99.2,199900000.0
2007-05-31 01:31:00,99.2,99.2,99.15,99.185,177899998.0
2007-05-31 01:32:00,99.18,99.18,99.16,99.18,422300000.0
2007-05-31 01:33:00,99.175,99.18,99.17,99.18,63200000.0
2007-05-31 01:34:00,99.18,99.18,99.14,99.16,190200001.0
2007-05-31 01:35:00,99.16,99.19,99.15,99.17,357999999.0
2007-05-31 01:36:00,99.18,99.18,99.16,99.175,86300000.0
2007-05-31 01:37:00,99.18,99.19,99.16,99.18,82200000.0
2007-05-31 01:38:00,99.18,99.18,99.18,99.18,31200000.0
2007-05-31 01:39:00,99.18,99.19,99.18,99.19,50400000.0
2007-05-31 01:40:00,99.18,99.185,99.16,99.185,248800000.0
2007-05-31 01:41:00,99.185,99.19,99.16,99.16,138200000.0
2007-05-31 01:42:00,99.16,99.16,99.15,99.15,50400000.0
2007-05-31 01:43:00,99.16,99.18,99.16,99.16,154300001.0
2007-05-31 01:44:00,99.17,99.17,99.17,99.17,4000000.0
2007-05-31 01:45:00,99.17,99.18,99.16,99.16,141400000.0
2007-05-31 01:46:00,99.17,99.17,99.15,99.15,122400000.0
2007-05-31 01:47:00,99.17,99.17,99.15,99.17,115200000.0
2007-05-31 01:48:00,99.17,99.19,99.12,99.15,227100000.0
2007-05-31 01:49:00,99.16,99.165,99.15,99.165,133700000.0
2007-05-31 01:50:00,99.16,99.19,99.15,99.165,311399999.0
2007-05-31 01:51:00,99.165,99.17,99.16,99.17,87400000.0
2007-05-31 01:52:00,99.17,99.18,99.17,99.17,168800000.0
2007-05-31 01:53:00,99.18,99.18,99.16,99.18,96800000.0
2007-05-31 01:54:00,99.18,99.19,99.16,99.18,100600002.0
2007-05-31 01:55:00,99.16,99.19,99.16,99.19,183800002.0
2007-05-31 01:56:00,99.19,99.19,99.18,99.18,109100000.0
2007-05-31 01:57:00,99.19,99.21,99.18,99.19,353500000.0
2007-05-31 01:58:00,99.19,99.2,99.18,99.19,167000000.0
2007-05-31 01:59:00,99.19,99.2,99.19,99.2,43200000.0
2007-05-31 02:00:00,99.2,99.21,99.2,99.2,127200000.0
2007-05-31 02:01:00,99.2,99.21,99.19,99.205,149000001.0
2007-05-31 02:02:00,99.21,99.23,99.19,99.21,390899996.0
2007-05-31 02:03:00,99.21,99.22,99.2,99.21,206299998.0
2007-05-31 02:04:00,99.21,99.22,99.21,99.21,185600000.0
2007-05-31 02:05:00,99.205,99.21,99.16,99.18,410700001.0
2007-05-31 02:06:00,99.19,99.19,99.17,99.18,349300002.0
2007-05-31 02:07:00,99.18,99.18,99.17,99.17,99699999.0
2007-05-31 02:08:00,99.17,99.18,99.16,99.16,181600000.0
2007-05-31 02:09:00,99.16,99.16,99.14,99.14,300800000.0
2007-05-31 02:10:00,99.14,99.15,99.13,99.14,202400000.0
2007-05-31 02:11:00,99.14,99.15,99.12,99.14,303299995.0
2007-05-31 02:12:00,99.14,99.17,99.14,99.165,348600000.0
2007-05-31 02:13:00,99.165,99.19,99.15,99.18,331300001.0
2007-05-31 02:14:00,99.175,99.19,99.16,99.17,431700000.0
2007-05-31 02:15:00,99.18,99.18,99.11,99.135,730200003.0
2007-05-31 02:16:00,99.14,99.15,99.1,99.14,447100000.0
2007-05-31 02:17:00,99.135,99.14,99.1,99.13,411300000.0
2007-05-31 02:18:00,99.13,99.13,99.12,99.13,98500000.0
2007-05-31 02:19:00,99.12,99.14,99.12,99.14,72800000.0
2007-05-31 02:20:00,99.14,99.145,99.13,99.14,250200000.0
2007-05-31 02:21:00,99.13,99.14,99.12,99.12,257200000.0
2007-05-31 02:22:00,99.13,99.13,99.11,99.125,186699999.0
2007-05-31 02:23:00,99.13,99.135,99.11,99.12,295999999.0
2007-05-31 02:24:00,99.13,99.14,99.12,99.125,421700003.0
2007-05-31 02:25:00,99.13,99.16,99.12,99.16,484200000.0
2007-05-31 02:26:00,99.16,99.18,99.14,99.16,469700005.0
2007-05-31 02:27:00,99.16,99.16,99.14,99.16,248000000.0
2007-05-31 02:28:00,99.16,99.17,99.15,99.15,100299999.0
2007-05-31 02:29:00,99.17,99.17,99.15,99.16,118499996.0
2007-05-31 02:30:00,99.16,99.16,99.16,99.16,22100000.0
2007-05-31 02:31:00,99.16,99.16,99.14,99.15,302700003.0
2007-05-31 02:32:00,99.155,99.16,99.12,99.14,393999995.0
2007-05-31 02:33:00,99.14,99.15,99.13,99.15,404699993.0
2007-05-31 02:34:00,99.16,99.165,99.15,99.16,207400002.0
2007-05-31 02:35:00,99.15,99.16,99.14,99.16,176599999.0
2007-05-31 02:36:00,99.16,99.18,99.15,99.18,589699997.0
2007-05-31 02:37:00,99.18,99.18,99.16,99.17,232899998.0
2007-05-31 02:38:00,99.17,99.17,99.16,99.17,176000000.0
2007-05-31 02:39:00,99.17,99.17,99.16,99.17,58400000.0
2007-05-31 02:40:00,99.17,99.17,99.15,99.165,214999999.0
2007-05-31 02:41:00,99.165,99.19,99.16,99.185,311200000.0
2007-05-31 02:42:00,99.18,99.18,99.15,99.16,330200000.0
2007-05-31 02:43:00,99.18,99.18,99.18,99.18,85200000.0
2007-05-31 02:44:00,99.18,99.19,99.17,99.19,439300008.0
2007-05-31 02:45:00,99.19,99.19,99.18,99.19,292899995.0
2007-05-31 02:46:00,99.19,99.19,99.18,99.185,215999999.0
2007-05-31 02:47:00,99.19,99.19,99.18,99.19,184000000.0
2007-05-31 02:48:00,99.19,99.19,99.17,99.18,149499997.0
2007-05-31 02:49:00,99.17,99.19,99.17,99.19,309599998.0
2007-05-31 02:50:00,99.19,99.19,99.19,99.19,24000000.0
2007-05-31 02:51:00,99.19,99.19,99.17,99.17,140699995.0
2007-05-31 02:52:00,99.18,99.185,99.18,99.18,57799999.0
2007-05-31 02:53:00,99.185,99.21,99.18,99.21,286400000.0
2007-05-31 02:54:00,99.205,99.22,99.2,99.2,546899998.0
2007-05-31 02:55:00,99.205,99.21,99.16,99.21,697300005.0
2007-05-31 02:56:00,99.21,99.22,99.2,99.21,387400000.0
2007-05-31 02:57:00,99.2,99.21,99.18,99.19,699099998.0
2007-05-31 02:58:00,99.19,99.205,99.19,99.2,344800000.0
2007-05-31 02:59:00,99.2,99.21,99.18,99.19,677600000.0
2007-05-31 03:00:00,99.18,99.21,99.18,99.21,406399998.0
2007-05-31 03:01:00,99.22,99.22,99.2,99.2,243700000.0
2007-05-31 03:02:00,99.205,99.22,99.205,99.205,199200000.0
2007-05-31 03:03:00,99.19,99.21,99.19,99.2,224999999.0
2007-05-31 03:04:00,99.21,99.22,99.2,99.22,295100001.0
2007-05-31 03:05:00,99.21,99.22,99.19,99.21,371100000.0
2007-05-31 03:06:00,99.21,99.23,99.2,99.215,461099996.0
2007-05-31 03:07:00,99.22,99.23,99.2,99.23,336300000.0
2007-05-31 03:08:00,99.23,99.23,99.2,99.21,279700000.0
2007-05-31 03:09:00,99.215,99.22,99.2,99.205,144299996.0
2007-05-31 03:10:00,99.205,99.21,99.19,99.19,220200000.0
2007-05-31 03:11:00,99.205,99.21,99.19,99.21,283599997.0
2007-05-31 03:12:00,99.21,99.21,99.21,99.21,58400000.0
2007-05-31 03:13:00,99.21,99.21,99.21,99.21,78400000.0
2007-05-31 03:14:00,99.161,99.182,99.158,99.159,24000000.0
2007-05-31 03:15:00,99.21,99.24,99.19,99.23,550700000.0
2007-05-31 03:16:00,99.23,99.24,99.22,99.225,148000000.0
2007-05-31 03:17:00,99.225,99.23,99.21,99.22,725699998.0
2007-05-31 03:18:00,99.22,99.22,99.21,99.21,132800000.0
2007-05-31 03:19:00,99.205,99.215,99.2,99.2,98299998.0
2007-05-31 03:20:00,99.2,99.22,99.2,99.2,359999993.0
2007-05-31 03:21:00,99.22,99.22,99.21,99.21,96000000.0
2007-05-31 03:22:00,99.21,99.21,99.2,99.2,204000000.0
2007-05-31 03:23:00,99.2,99.21,99.2,99.21,221600000.0
2007-05-31 03:24:00,99.21,99.21,99.205,99.21,34400000.0
2007-05-31 03:25:00,99.21,99.21,99.16,99.16,318400000.0
2007-05-31 03:26:00,99.16,99.19,99.15,99.18,486400000.0
2007-05-31 03:27:00,99.18,99.2,99.17,99.19,605000011.0
2007-05-31 03:28:00,99.18,99.2,99.18,99.2,69600000.0
2007-05-31 03:29:00,99.195,99.2,99.17,99.2,168800000.0
2007-05-31 03:30:00,99.19,99.22,99.17,99.21,487199999.0
2007-05-31 03:31:00,99.21,99.23,99.2,99.23,366099999.0
2007-05-31 03:32:00,99.23,99.235,99.21,99.235,648900002.0
2007-05-31 03:33:00,99.235,99.235,99.22,99.225,109400000.0
2007-05-31 03:34:00,99.23,99.24,99.23,99.24,199200000.0
2007-05-31 03:35:00,99.24,99.24,99.23,99.23,274400000.0
2007-05-31 03:36:00,99.23,99.23,99.21,99.21,677600000.0
2007-05-31 03:37:00,99.205,99.21,99.19,99.2,579499996.0
2007-05-31 03:38:00,99.2,99.21,99.19,99.19,451800003.0
2007-05-31 03:39:00,99.195,99.2,99.17,99.17,551999997.0
2007-05-31 03:40:00,99.17,99.18,99.16,99.165,670999996.0
2007-05-31 03:41:00,99.165,99.17,99.13,99.16,550400000.0
2007-05-31 03:42:00,99.16,99.18,99.14,99.16,470400000.0
2007-05-31 03:43:00,99.16,99.18,99.15,99.15,207700003.0
2007-05-31 03:44:00,99.15,99.17,99.15,99.16,320100003.0
2007-05-31 03:45:00,99.16,99.16,99.12,99.14,400199996.0
2007-05-31 03:46:00,99.14,99.145,99.125,99.125,387999994.0
2007-05-31 03:47:00,99.12,99.14,99.12,99.135,251800002.0
2007-05-31 03:48:00,99.135,99.17,99.12,99.15,833799996.0
2007-05-31 03:49:00,99.17,99.17,99.13,99.14,268499999.0
2007-05-31 03:50:00,99.15,99.16,99.13,99.16,538700000.0
2007-05-31 03:51:00,99.16,99.18,99.16,99.17,211200000.0
2007-05-31 03:52:00,99.17,99.17,99.16,99.16,143700000.0
2007-05-31 03:53:00,99.17,99.17,99.12,99.145,257100000.0
2007-05-31 03:54:00,99.15,99.15,99.11,99.13,402500000.0
2007-05-31 03:55:00,99.14,99.14,99.12,99.12,418000008.0
2007-05-31 03:56:00,99.12,99.13,99.11,99.12,455700000.0
2007-05-31 03:57:00,99.12,99.13,99.09,99.11,747399998.0
2007-05-31 03:58:00,99.11,99.12,99.09,99.1,817099997.0
2007-05-31 03:59:00,99.1,99.11,99.09,99.1,669100000.0
2007-05-31 04:00:00,99.1,99.11,99.08,99.095,261299999.0
2007-05-31 04:01:00,99.095,99.1,99.06,99.08,375999998.0
2007-05-31 04:02:00,99.09,99.1,99.07,99.09,560199999.0
2007-05-31 04:03:00,99.1,99.1,99.07,99.08,476900005.0
2007-05-31 04:04:00,99.07,99.09,99.06,99.09,408399999.0
2007-05-31 04:05:00,99.09,99.12,99.08,99.11,516499999.0
2007-05-31 04:06:00,99.1,99.12,99.09,99.11,419100000.0
2007-05-31 04:07:00,99.115,99.13,99.11,99.13,620699999.0
2007-05-31 04:08:00,99.125,99.14,99.11,99.14,225100001.0
2007-05-31 04:09:00,99.135,99.14,99.11,99.12,573299996.0
2007-05-31 04:10:00,99.12,99.14,99.12,99.14,607700006.0
2007-05-31 04:11:00,99.14,99.14,99.12,99.14,130000000.0
2007-05-31 04:12:00,99.14,99.17,99.14,99.15,284000000.0
2007-05-31 04:13:00,99.15,99.18,99.13,99.18,380300001.0
2007-05-31 04:14:00,99.18,99.18,99.14,99.14,557000003.0
2007-05-31 04:15:00,99.14,99.16,99.13,99.15,440599997.0
2007-05-31 04:16:00,99.15,99.17,99.14,99.155,260000000.0
2007-05-31 04:17:00,99.16,99.16,99.15,99.15,72000000.0
2007-05-31 04:18:00,99.15,99.16,99.145,99.15,261600000.0
2007-05-31 04:19:00,99.15,99.16,99.15,99.16,115200000.0
2007-05-31 04:20:00,99.165,99.17,99.16,99.16,221600000.0
2007-05-31 04:21:00,99.16,99.16,99.16,99.16,230400000.0
2007-05-31 04:22:00,99.16,99.16,99.15,99.15,271999999.0
2007-05-31 04:23:00,99.15,99.15,99.13,99.14,236800000.0
2007-05-31 04:24:00,99.14,99.14,99.13,99.13,176000000.0
2007-05-31 04:25:00,99.13,99.13,99.11,99.13,163100000.0
2007-05-31 04:26:00,99.13,99.14,99.11,99.13,247900000.0
2007-05-31 04:27:00,99.13,99.14,99.13,99.13,209600000.0
2007-05-31 04:28:00,99.12,99.14,99.12,99.12,324000000.0
2007-05-31 04:29:00,99.13,99.14,99.11,99.14,161499999.0
2007-05-31 04:30:00,99.14,99.14,99.13,99.13,105600000.0
2007-05-31 04:31:00,99.13,99.14,99.11,99.14,393599999.0
2007-05-31 04:32:00,99.14,99.14,99.12,99.14,334300004.0
2007-05-31 04:33:00,99.13,99.15,99.13,99.15,403099999.0
2007-05-31 04:34:00,99.15,99.17,99.14,99.17,502099999.0
2007-05-31 04:35:00,99.17,99.18,99.15,99.175,532300002.0
2007-05-31 04:36:00,99.17,99.18,99.15,99.16,562000005.0
2007-05-31 04:37:00,99.16,99.17,99.15,99.16,224500004.0
2007-05-31 04:38:00,99.15,99.16,99.14,99.14,149200005.0
2007-05-31 04:39:00,99.15,99.16,99.13,99.15,169799999.0
2007-05-31 04:40:00,99.155,99.17,99.15,99.16,255899999.0
2007-05-31 04:41:00,99.16,99.17,99.16,99.16,146400000.0
2007-05-31 04:42:00,99.16,99.16,99.16,99.16,76800000.0
2007-05-31 04:43:00,99.16,99.16,99.155,99.155,46400000.0
2007-05-31 04:44:00,99.155,99.17,99.15,99.16,239000000.0
2007-05-31 04:45:00,99.16,99.17,99.14,99.15,491199998.0
2007-05-31 04:46:00,99.16,99.16,99.15,99.15,123000000.0
2007-05-31 04:47:00,99.15,99.16,99.14,99.15,195799997.0
2007-05-31 04:48:00,99.15,99.15,99.15,99.15,152800000.0
2007-05-31 04:49:00,99.15,99.15,99.14,99.15,204700000.0
2007-05-31 04:50:00,99.15,99.15,99.13,99.15,417899998.0
2007-05-31 04:51:00,99.15,99.15,99.14,99.15,104800000.0
2007-05-31 04:52:00,99.15,99.15,99.135,99.14,124000000.0
2007-05-31 04:53:00,99.14,99.15,99.14,99.14,501599996.0
2007-05-31 04:54:00,99.14,99.15,99.12,99.15,149499997.0
2007-05-31 04:55:00,99.15,99.15,99.12,99.15,105400000.0
2007-05-31 04:56:00,99.15,99.15,99.12,99.12,91800000.0
2007-05-31 04:57:00,99.14,99.15,99.14,99.15,74400000.0
2007-05-31 04:58:00,99.15,99.16,99.15,99.16,39200000.0
2007-05-31 04:59:00,99.155,99.16,99.15,99.16,213299998.0
2007-05-31 05:00:00,99.16,99.16,99.16,99.16,45200000.0
2007-05-31 05:01:00,99.16,99.16,99.16,99.16,81600000.0
2007-05-31 05:02:00,99.16,99.17,99.16,99.16,164800000.0
2007-05-31 05:03:00,99.16,99.17,99.16,99.17,231899999.0
2007-05-31 05:04:00,99.17,99.18,99.17,99.18,158400000.0
2007-05-31 05:05:00,99.18,99.18,99.17,99.18,83200000.0
2007-05-31 05:06:00,99.18,99.18,99.17,99.18,41399999.0
2007-05-31 05:07:00,99.18,99.18,99.16,99.17,248799996.0
2007-05-31 05:08:00,99.17,99.18,99.17,99.18,208000000.0
2007-05-31 05:09:00,99.18,99.18,99.16,99.16,191099997.0
2007-05-31 05:10:00,99.16,99.18,99.15,99.165,494200004.0
2007-05-31 05:11:00,99.17,99.17,99.17,99.17,7400000.0
2007-05-31 05:12:00,99.165,99.18,99.16,99.18,142400000.0
2007-05-31 05:13:00,99.18,99.18,99.17,99.18,54400000.0
2007-05-31 05:14:00,99.18,99.19,99.17,99.19,304099993.0
2007-05-31 05:15:00,99.19,99.2,99.18,99.2,256899998.0
2007-05-31 05:16:00,99.19,99.2,99.19,99.19,135900000.0
2007-05-31 05:17:00,99.19,99.2,99.18,99.19,95600001.0
2007-05-31 05:18:00,99.17,99.21,99.17,99.19,356199996.0
2007-05-31 05:19:00,99.19,99.205,99.19,99.19,248800000.0
2007-05-31 05:20:00,99.19,99.19,99.18,99.185,146400000.0
2007-05-31 05:21:00,99.18,99.185,99.17,99.18,100200000.0
2007-05-31 05:22:00,99.18,99.185,99.18,99.18,47200000.0
2007-05-31 05:23:00,99.18,99.19,99.18,99.19,96000000.0
2007-05-31 05:24:00,99.172,99.181,99.144,99.161,157600000.0
2007-05-31 05:25:00,99.195,99.21,99.18,99.19,307900000.0
2007-05-31 05:26:00,99.19,99.19,99.18,99.18,31199999.0
2007-05-31 05:27:00,99.2,99.2,99.19,99.2,119800000.0
2007-05-31 05:28:00,99.2,99.2,99.17,99.2,357599999.0
2007-05-31 05:29:00,99.18,99.2,99.18,99.2,245999999.0
2007-05-31 05:30:00,99.2,99.2,99.18,99.2,120100000.0
2007-05-31 05:31:00,99.19,99.21,99.18,99.2,144800000.0
2007-05-31 05:32:00,99.157,99.176,99.157,99.16,303200000.0
2007-05-31 05:33:00,99.2,99.21,99.2,99.2,74400000.0
2007-05-31 05:34:00,99.2,99.2,99.2,99.2,55200000.0
2007-05-31 05:35:00,99.2,99.2,99.17,99.17,111099998.0
2007-05-31 05:36:00,99.2,99.2,99.18,99.2,39200000.0
2007-05-31 05:37:00,99.18,99.21,99.16,99.195,406600003.0
2007-05-31 05:38:00,99.2,99.2,99.16,99.19,288000000.0
2007-05-31 05:39:00,99.19,99.19,99.16,99.16,91000001.0
2007-05-31 05:40:00,99.19,99.2,99.19,99.2,43200000.0
2007-05-31 05:41:00,99.2,99.21,99.2,99.21,17600000.0
2007-05-31 05:42:00,99.2,99.2,99.2,99.2,9600000.0
2007-05-31 05:43:00,99.2,99.2,99.19,99.19,72200000.0
2007-05-31 05:44:00,99.2,99.2,99.2,99.2,8000000.0
2007-05-31 05:45:00,99.2,99.2,99.2,99.2,9600000.0
2007-05-31 05:46:00,99.2,99.2,99.2,99.2,13600000.0
2007-05-31 05:47:00,99.2,99.21,99.19,99.2,61600000.0
2007-05-31 05:48:00,99.178,99.19,99.178,99.19,23800000.0
2007-05-31 05:49:00,99.172,99.195,99.167,99.172,191800000.0
2007-05-31 05:50:00,99.2,99.21,99.2,99.2,32800000.0
2007-05-31 05:51:00,99.165,99.185,99.165,99.185,40900000.0
2007-05-31 05:52:00,99.21,99.21,99.2,99.21,154400000.0
2007-05-31 05:53:00,99.205,99.21,99.18,99.19,451100000.0
2007-05-31 05:54:00,99.19,99.2,99.18,99.19,259400000.0
2007-05-31 05:55:00,99.2,99.2,99.18,99.2,340099999.0
2007-05-31 05:56:00,99.2,99.2,99.2,99.2,9600000.0
2007-05-31 05:57:00,99.175,99.176,99.149,99.158,374900005.0
2007-05-31 05:58:00,99.2,99.2,99.18,99.195,116800001.0
2007-05-31 05:59:00,99.195,99.2,99.18,99.19,193100000.0
2007-05-31 06:00:00,99.19,99.19,99.15,99.17,180600000.0
2007-05-31 06:01:00,99.17,99.19,99.15,99.19,132699999.0
2007-05-31 06:02:00,99.17,99.2,99.16,99.18,219800001.0
2007-05-31 06:03:00,99.185,99.19,99.18,99.18,38400000.0
2007-05-31 06:04:00,99.17,99.2,99.17,99.19,245100002.0
2007-05-31 06:05:00,99.19,99.195,99.18,99.18,215299995.0
2007-05-31 06:06:00,99.19,99.2,99.16,99.185,338199998.0
2007-05-31 06:07:00,99.19,99.19,99.18,99.19,24300000.0
2007-05-31 06:08:00,99.18,99.21,99.18,99.195,425399994.0
2007-05-31 06:09:00,99.2,99.2,99.19,99.2,113600000.0
2007-05-31 06:10:00,99.2,99.2,99.19,99.2,313600000.0
2007-05-31 06:11:00,99.2,99.2,99.19,99.19,230600000.0
2007-05-31 06:12:00,99.2,99.2,99.19,99.2,25000000.0
2007-05-31 06:13:00,99.2,99.2,99.19,99.2,113599997.0
2007-05-31 06:14:00,99.2,99.2,99.2,99.2,6400000.0
2007-05-31 06:15:00,99.2,99.2,99.18,99.18,148800000.0
2007-05-31 06:16:00,99.18,99.185,99.18,99.18,141600000.0
2007-05-31 06:17:00,99.18,99.19,99.17,99.175,338399999.0
2007-05-31 06:18:00,99.18,99.19,99.16,99.185,162000000.0
2007-05-31 06:19:00,99.19,99.2,99.19,99.2,76700000.0
2007-05-31 06:20:00,99.2,99.2,99.19,99.19,103000000.0
2007-05-31 06:21:00,99.19,99.19,99.17,99.185,198100000.0
2007-05-31 06:22:00,99.19,99.19,99.17,99.19,64700000.0
2007-05-31 06:23:00,99.19,99.19,99.17,99.19,185600002.0
2007-05-31 06:24:00,99.19,99.2,99.17,99.18,159200000.0
2007-05-31 06:25:00,99.185,99.19,99.16,99.19,204700003.0
2007-05-31 06:26:00,99.185,99.19,99.17,99.18,98900000.0
2007-05-31 06:27:00,99.18,99.19,99.175,99.18,89600000.0
2007-05-31 06:28:00,99.18,99.18,99.18,99.18,76800000.0
2007-05-31 06:29:00,99.185,99.19,99.18,99.18,155200000.0
2007-05-31 06:30:00,99.18,99.19,99.16,99.18,296999999.0
2007-05-31 06:31:00,99.18,99.185,99.16,99.18,295999999.0
2007-05-31 06:32:00,99.18,99.18,99.17,99.18,140000000.0
2007-05-31 06:33:00,99.18,99.185,99.18,99.18,76000000.0
2007-05-31 06:34:00,99.18,99.18,99.18,99.18,12000000.0
2007-05-31 06:35:00,99.18,99.18,99.17,99.17,43200000.0
2007-05-31 06:36:00,99.17,99.17,99.149,99.162,76000000.0
2007-05-31 06:37:00,99.16,99.19,99.16,99.18,300299997.0
2007-05-31 06:38:00,99.175,99.19,99.15,99.15,282500002.0
2007-05-31 06:39:00,99.18,99.19,99.16,99.18,186300000.0
2007-05-31 06:40:00,99.19,99.19,99.16,99.18,268699997.0
2007-05-31 06:41:00,99.18,99.18,99.16,99.18,267900004.0
2007-05-31 06:42:00,99.18,99.18,99.17,99.17,346900000.0
2007-05-31 06:43:00,99.17,99.185,99.17,99.185,397600000.0
2007-05-31 06:44:00,99.18,99.18,99.18,99.18,62400000.0
2007-05-31 06:45:00,99.18,99.18,99.17,99.175,163500000.0
2007-05-31 06:46:00,99.17,99.19,99.17,99.19,133500000.0
2007-05-31 06:47:00,99.185,99.185,99.18,99.18,57600000.0
2007-05-31 06:48:00,99.18,99.18,99.17,99.18,170400000.0
2007-05-31 06:49:00,99.18,99.18,99.17,99.17,170400000.0
2007-05-31 06:50:00,99.175,99.175,99.14,99.17,307599996.0
2007-05-31 06:51:00,99.17,99.17,99.15,99.17,174800000.0
2007-05-31 06:52:00,99.17,99.17,99.15,99.155,244300000.0
2007-05-31 06:53:00,99.155,99.17,99.15,99.16,69300000.0
2007-05-31 06:54:00,99.17,99.18,99.15,99.175,379999999.0
2007-05-31 06:55:00,99.16,99.19,99.16,99.18,199800000.0
2007-05-31 06:56:00,99.18,99.18,99.16,99.18,85500000.0
2007-05-31 06:57:00,99.18,99.18,99.18,99.18,33500000.0
2007-05-31 06:58:00,99.17,99.19,99.17,99.19,74500000.0
2007-05-31 06:59:00,99.19,99.19,99.17,99.17,79000001.0
2007-05-31 07:00:00,99.17,99.21,99.17,99.2,688600001.0
2007-05-31 07:01:00,99.205,99.21,99.18,99.18,310999998.0
2007-05-31 07:02:00,99.2,99.2,99.17,99.19,357199997.0
2007-05-31 07:03:00,99.2,99.2,99.17,99.2,220700001.0
2007-05-31 07:04:00,99.2,99.2,99.18,99.2,179400002.0
2007-05-31 07:05:00,99.21,99.21,99.18,99.21,269200000.0
2007-05-31 07:06:00,99.18,99.21,99.18,99.2,406900000.0
2007-05-31 07:07:00,99.2,99.2,99.19,99.19,193600000.0
2007-05-31 07:08:00,99.19,99.19,99.15,99.17,528599999.0
2007-05-31 07:09:00,99.17,99.18,99.15,99.17,405000003.0
2007-05-31 07:10:00,99.17,99.17,99.15,99.165,98500000.0
2007-05-31 07:11:00,99.17,99.17,99.15,99.16,271200000.0
2007-05-31 07:12:00,99.16,99.17,99.15,99.15,445300000.0
2007-05-31 07:13:00,99.16,99.17,99.13,99.15,589099995.0
2007-05-31 07:14:00,99.16,99.18,99.16,99.175,200000000.0
2007-05-31 07:15:00,99.175,99.18,99.15,99.17,192000000.0
2007-05-31 07:16:00,99.17,99.18,99.17,99.18,72800000.0
2007-05-31 07:17:00,99.18,99.18,99.16,99.17,249899999.0
2007-05-31 07:18:00,99.17,99.18,99.17,99.18,187200000.0
2007-05-31 07:19:00,99.175,99.175,99.17,99.17,35200000.0
2007-05-31 07:20:00,99.17,99.19,99.17,99.18,286800002.0
2007-05-31 07:21:00,99.18,99.18,99.17,99.17,88200000.0
2007-05-31 07:22:00,99.17,99.18,99.17,99.17,112000000.0
2007-05-31 07:23:00,99.17,99.18,99.17,99.18,32800000.0
2007-05-31 07:24:00,99.18,99.19,99.18,99.18,135200000.0
2007-05-31 07:25:00,99.18,99.18,99.18,99.18,36800000.0
2007-05-31 07:26:00,99.18,99.18,99.16,99.16,337399997.0
2007-05-31 07:27:00,99.17,99.18,99.17,99.17,132800000.0
2007-05-31 07:28:00,99.17,99.17,99.17,99.17,40000000.0
2007-05-31 07:29:00,99.17,99.17,99.17,99.17,56800000.0
2007-05-31 07:30:00,99.18,99.18,99.16,99.16,55999999.0
2007-05-31 07:31:00,99.16,99.18,99.16,99.17,95999999.0
2007-05-31 07:32:00,99.17,99.17,99.16,99.16,81099999.0
2007-05-31 07:33:00,99.17,99.185,99.17,99.17,144100000.0
2007-05-31 07:34:00,99.18,99.18,99.15,99.16,152800002.0
2007-05-31 07:35:00,99.16,99.17,99.15,99.17,337000001.0
2007-05-31 07:36:00,99.17,99.17,99.16,99.17,99200000.0
2007-05-31 07:37:00,99.17,99.17,99.16,99.16,69600000.0
2007-05-31 07:38:00,99.16,99.165,99.15,99.16,141599999.0
2007-05-31 07:39:00,99.16,99.18,99.15,99.155,359799998.0
2007-05-31 07:40:00,99.17,99.17,99.13,99.14,401299997.0
2007-05-31 07:41:00,99.15,99.16,99.125,99.14,489099995.0
2007-05-31 07:42:00,99.14,99.14,99.14,99.14,335999999.0
2007-05-31 07:43:00,99.135,99.14,99.12,99.14,359800000.0
2007-05-31 07:44:00,99.14,99.14,99.11,99.12,499900001.0
2007-05-31 07:45:00,99.13,99.17,99.12,99.13,888399999.0
2007-05-31 07:46:00,99.13,99.17,99.13,99.16,554500001.0
2007-05-31 07:47:00,99.16,99.16,99.15,99.16,201600000.0
2007-05-31 07:48:00,99.16,99.18,99.15,99.17,468700001.0
2007-05-31 07:49:00,99.18,99.19,99.16,99.17,761199998.0
2007-05-31 07:50:00,99.175,99.19,99.17,99.19,189600000.0
2007-05-31 07:51:00,99.19,99.2,99.185,99.185,99200000.0
2007-05-31 07:52:00,99.185,99.2,99.18,99.2,170399998.0
2007-05-31 07:53:00,99.2,99.25,99.19,99.25,403799999.0
2007-05-31 07:54:00,99.23,99.24,99.22,99.22,402399998.0
2007-05-31 07:55:00,99.22,99.23,99.19,99.21,965700004.0
2007-05-31 07:56:00,99.21,99.22,99.21,99.22,313600000.0
2007-05-31 07:57:00,99.22,99.24,99.22,99.24,308000000.0
2007-05-31 07:58:00,99.235,99.24,99.21,99.21,479800001.0
2007-05-31 07:59:00,99.21,99.22,99.17,99.21,603900004.0
2007-05-31 08:00:00,99.21,99.22,99.2,99.21,480399999.0
2007-05-31 08:01:00,99.21,99.21,99.18,99.19,581099998.0
2007-05-31 08:02:00,99.2,99.21,99.19,99.21,324499999.0
2007-05-31 08:03:00,99.21,99.21,99.19,99.2,389900002.0
2007-05-31 08:04:00,99.21,99.22,99.19,99.22,591700003.0
2007-05-31 08:05:00,99.22,99.23,99.21,99.22,532800002.0
2007-05-31 08:06:00,99.22,99.24,99.2,99.21,434999997.0
2007-05-31 08:07:00,99.2,99.25,99.2,99.25,456299994.0
2007-05-31 08:08:00,99.26,99.27,99.25,99.26,476799997.0
2007-05-31 08:09:00,99.26,99.27,99.24,99.26,465400003.0
2007-05-31 08:10:00,99.26,99.26,99.245,99.26,279500001.0
2007-05-31 08:11:00,99.26,99.26,99.225,99.24,483300004.0
2007-05-31 08:12:00,99.24,99.26,99.23,99.25,244000000.0
2007-05-31 08:13:00,99.245,99.26,99.24,99.24,54500002.0
2007-05-31 08:14:00,99.25,99.26,99.24,99.25,337099998.0
2007-05-31 08:15:00,99.25,99.25,99.24,99.25,138400000.0
2007-05-31 08:16:00,99.24,99.25,99.24,99.25,167999999.0
2007-05-31 08:17:00,99.25,99.25,99.23,99.23,151300001.0
2007-05-31 08:18:00,99.24,99.25,99.23,99.25,411400003.0
2007-05-31 08:19:00,99.245,99.25,99.23,99.25,230200002.0
2007-05-31 08:20:00,99.25,99.26,99.22,99.23,626199997.0
2007-05-31 08:21:00,99.23,99.29,99.23,99.28,746499998.0
2007-05-31 08:22:00,99.28,99.28,99.26,99.26,705799998.0
2007-05-31 08:23:00,99.28,99.28,99.26,99.28,390099999.0
2007-05-31 08:24:00,99.27,99.32,99.27,99.31,1498699990.0
2007-05-31 08:25:00,99.3,99.31,99.29,99.29,799200005.0
2007-05-31 08:26:00,99.285,99.29,99.26,99.29,667199996.0
2007-05-31 08:27:00,99.29,99.3,99.29,99.3,745600000.0
2007-05-31 08:28:00,99.3,99.3,99.25,99.26,975099996.0
2007-05-31 08:29:00,99.26,99.28,99.25,99.26,547799994.0
2007-05-31 08:30:00,99.27,99.28,99.25,99.27,574700001.0
2007-05-31 08:31:00,99.27,99.28,99.24,99.24,1373000004.0
2007-05-31 08:32:00,99.25,99.26,99.24,99.25,919499996.0
2007-05-31 08:33:00,99.25,99.27,99.22,99.24,1162899999.0
2007-05-31 08:34:00,99.24,99.255,99.23,99.24,1016399998.0
2007-05-31 08:35:00,99.25,99.26,99.25,99.25,537200005.0
2007-05-31 08:36:00,99.25,99.25,99.25,99.25,511000004.0
2007-05-31 08:37:00,99.25,99.26,99.24,99.26,812700000.0
2007-05-31 08:38:00,99.26,99.28,99.26,99.28,419500000.0
2007-05-31 08:39:00,99.28,99.285,99.265,99.27,597600000.0
2007-05-31 08:40:00,99.27,99.28,99.26,99.28,338900000.0
2007-05-31 08:41:00,99.28,99.29,99.26,99.27,484799999.0
2007-05-31 08:42:00,99.27,99.3,99.25,99.28,795799997.0
2007-05-31 08:43:00,99.275,99.3,99.27,99.3,845699998.0
2007-05-31 08:44:00,99.3,99.3,99.27,99.29,818700000.0
2007-05-31 08:45:00,99.3,99.33,99.3,99.32,671399999.0
2007-05-31 08:46:00,99.32,99.34,99.3,99.31,530799998.0
2007-05-31 08:47:00,99.3,99.315,99.28,99.28,565299997.0
2007-05-31 08:48:00,99.29,99.3,99.29,99.3,379800000.0
2007-05-31 08:49:00,99.29,99.31,99.29,99.31,649600002.0
2007-05-31 08:50:00,99.3,99.31,99.29,99.3,461600000.0
2007-05-31 08:51:00,99.3,99.3,99.28,99.29,589000001.0
2007-05-31 08:52:00,99.29,99.3,99.29,99.3,811600002.0
2007-05-31 08:53:00,99.3,99.31,99.29,99.3,916499996.0
2007-05-31 08:54:00,99.3,99.305,99.27,99.285,981499999.0
2007-05-31 08:55:00,99.285,99.3,99.26,99.28,598299999.0
2007-05-31 08:56:00,99.29,99.29,99.25,99.28,499599996.0
2007-05-31 08:57:00,99.28,99.29,99.26,99.27,643499993.0
2007-05-31 08:58:00,99.26,99.29,99.26,99.29,877700006.0
2007-05-31 08:59:00,99.29,99.29,99.26,99.27,1511200007.0
2007-05-31 09:00:00,99.26,99.27,99.24,99.27,1160000002.0
2007-05-31 09:01:00,99.27,99.27,99.24,99.245,819700001.0
2007-05-31 09:02:00,99.25,99.27,99.24,99.26,781400004.0
2007-05-31 09:03:00,99.265,99.28,99.25,99.27,789900005.0
2007-05-31 09:04:00,99.27,99.29,99.26,99.28,783900006.0
2007-05-31 09:05:00,99.28,99.28,99.25,99.25,331100000.0
2007-05-31 09:06:00,99.25,99.26,99.24,99.26,1372100004.0
2007-05-31 09:07:00,99.255,99.26,99.24,99.245,496800004.0
2007-05-31 09:08:00,99.24,99.26,99.24,99.24,611599993.0
2007-05-31 09:09:00,99.25,99.25,99.24,99.24,176799999.0
2007-05-31 09:10:00,99.24,99.24,99.2,99.22,1204100007.0
2007-05-31 09:11:00,99.22,99.24,99.22,99.24,566000004.0
2007-05-31 09:12:00,99.25,99.26,99.23,99.25,851300003.0
2007-05-31 09:13:00,99.26,99.26,99.25,99.26,167999994.0
2007-05-31 09:14:00,99.26,99.26,99.23,99.23,503699998.0
2007-05-31 09:15:00,99.24,99.24,99.22,99.22,344300003.0
2007-05-31 09:16:00,99.22,99.25,99.22,99.25,566500000.0
2007-05-31 09:17:00,99.25,99.25,99.23,99.25,618799993.0
2007-05-31 09:18:00,99.25,99.26,99.25,99.26,806000000.0
2007-05-31 09:19:00,99.26,99.26,99.24,99.25,850500004.0
2007-05-31 09:20:00,99.25,99.25,99.18,99.24,663699999.0
2007-05-31 09:21:00,99.235,99.24,99.23,99.24,367999998.0
2007-05-31 09:22:00,99.23,99.24,99.21,99.22,743400009.0
2007-05-31 09:23:00,99.24,99.24,99.21,99.23,540300005.0
2007-05-31 09:24:00,99.23,99.23,99.2,99.22,710300000.0
2007-05-31 09:25:00,99.22,99.22,99.21,99.22,459600000.0
2007-05-31 09:26:00,99.21,99.23,99.21,99.22,497299996.0
2007-05-31 09:27:00,99.22,99.23,99.21,99.21,290900003.0
2007-05-31 09:28:00,99.22,99.23,99.21,99.22,195900001.0
2007-05-31 09:29:00,99.22,99.22,99.21,99.215,407299997.0
2007-05-31 09:30:00,99.22,99.24,99.21,99.23,1005399994.0
2007-05-31 09:31:00,99.225,99.23,99.21,99.23,377299997.0
2007-05-31 09:32:00,99.23,99.23,99.19,99.2,703800000.0
2007-05-31 09:33:00,99.205,99.21,99.2,99.21,356499999.0
2007-05-31 09:34:00,99.205,99.21,99.19,99.19,284399999.0
2007-05-31 09:35:00,99.2,99.23,99.19,99.22,1213800006.0
2007-05-31 09:36:00,99.22,99.22,99.2,99.22,340000008.0
2007-05-31 09:37:00,99.23,99.23,99.2,99.21,565300006.0
2007-05-31 09:38:00,99.21,99.22,99.18,99.2,630000000.0
2007-05-31 09:39:00,99.195,99.21,99.19,99.21,1420500006.0
2007-05-31 09:40:00,99.21,99.21,99.2,99.21,854300004.0
2007-05-31 09:41:00,99.205,99.22,99.2,99.21,226299994.0
2007-05-31 09:42:00,99.21,99.22,99.2,99.22,411200006.0
2007-05-31 09:43:00,99.22,99.23,99.2,99.22,759300012.0
2007-05-31 09:44:00,99.22,99.23,99.22,99.22,654500000.0
2007-05-31 09:45:00,99.21,99.23,99.21,99.225,368900005.0
2007-05-31 09:46:00,99.225,99.23,99.21,99.23,513600008.0
2007-05-31 09:47:00,99.225,99.23,99.21,99.22,698100003.0
2007-05-31 09:48:00,99.22,99.22,99.205,99.21,305100007.0
2007-05-31 09:49:00,99.22,99.22,99.205,99.22,341300002.0
2007-05-31 09:50:00,99.22,99.24,99.22,99.24,527799998.0
2007-05-31 09:51:00,99.24,99.24,99.225,99.23,499500000.0
2007-05-31 09:52:00,99.235,99.25,99.23,99.24,542000008.0
2007-05-31 09:53:00,99.24,99.25,99.24,99.245,169000001.0
2007-05-31 09:54:00,99.24,99.24,99.23,99.24,208000000.0
2007-05-31 09:55:00,99.24,99.24,99.22,99.22,202600000.0
2007-05-31 09:56:00,99.225,99.25,99.225,99.23,244799997.0
2007-05-31 09:57:00,99.23,99.24,99.22,99.22,504299996.0
2007-05-31 09:58:00,99.22,99.22,99.2,99.22,247200002.0
2007-05-31 09:59:00,99.22,99.23,99.21,99.22,789700003.0
2007-05-31 10:00:00,99.22,99.25,99.22,99.24,509100002.0
2007-05-31 10:01:00,99.23,99.25,99.23,99.25,940999997.0
2007-05-31 10:02:00,99.25,99.25,99.23,99.23,441200000.0
2007-05-31 10:03:00,99.23,99.24,99.23,99.24,308700001.0
2007-05-31 10:04:00,99.24,99.24,99.23,99.24,376000000.0
2007-05-31 10:05:00,99.24,99.24,99.22,99.23,1074600006.0
2007-05-31 10:06:00,99.23,99.26,99.22,99.26,388300004.0
2007-05-31 10:07:00,99.26,99.27,99.25,99.26,699000002.0
2007-05-31 10:08:00,99.26,99.26,99.24,99.26,268000001.0
2007-05-31 10:09:00,99.26,99.26,99.22,99.25,479800000.0
2007-05-31 10:10:00,99.25,99.27,99.23,99.27,699499994.0
2007-05-31 10:11:00,99.27,99.28,99.25,99.27,687599999.0
2007-05-31 10:12:00,99.27,99.28,99.25,99.27,599499998.0
2007-05-31 10:13:00,99.27,99.28,99.26,99.26,347999995.0
2007-05-31 10:14:00,99.255,99.26,99.25,99.26,267199991.0
2007-05-31 10:15:00,99.255,99.27,99.24,99.26,1713599997.0
2007-05-31 10:16:00,99.26,99.28,99.24,99.28,1818299991.0
2007-05-31 10:17:00,99.275,99.28,99.27,99.28,623199992.0
2007-05-31 10:18:00,99.275,99.28,99.26,99.27,421099997.0
2007-05-31 10:19:00,99.27,99.28,99.26,99.28,330000000.0
2007-05-31 10:20:00,99.28,99.28,99.27,99.27,268899999.0
2007-05-31 10:21:00,99.27,99.27,99.25,99.255,483400014.0
2007-05-31 10:22:00,99.26,99.26,99.25,99.25,221200001.0
2007-05-31 10:23:00,99.25,99.25,99.25,99.25,117300000.0
2007-05-31 10:24:00,99.26,99.26,99.24,99.255,242900002.0
2007-05-31 10:25:00,99.26,99.27,99.26,99.27,164000000.0
2007-05-31 10:26:00,99.27,99.29,99.27,99.28,1051400000.0
2007-05-31 10:27:00,99.28,99.29,99.27,99.27,366600003.0
2007-05-31 10:28:00,99.275,99.285,99.26,99.27,931300025.0
2007-05-31 10:29:00,99.28,99.29,99.26,99.28,1409800010.0
2007-05-31 10:30:00,99.27,99.28,99.255,99.28,365899997.0
2007-05-31 10:31:00,99.28,99.28,99.25,99.27,440300001.0
2007-05-31 10:32:00,99.27,99.29,99.26,99.28,650099996.0
2007-05-31 10:33:00,99.28,99.29,99.27,99.27,228600000.0
2007-05-31 10:34:00,99.26,99.27,99.22,99.26,691300011.0
2007-05-31 10:35:00,99.26,99.265,99.24,99.26,1162600006.0
2007-05-31 10:36:00,99.25,99.26,99.24,99.25,969600004.0
2007-05-31 10:37:00,99.25,99.25,99.22,99.22,512499999.0
2007-05-31 10:38:00,99.24,99.25,99.23,99.23,323600003.0
2007-05-31 10:39:00,99.24,99.25,99.23,99.23,670200000.0
2007-05-31 10:40:00,99.23,99.25,99.23,99.24,628700002.0
2007-05-31 10:41:00,99.24,99.25,99.23,99.24,614500000.0
2007-05-31 10:42:00,99.24,99.25,99.23,99.23,267100001.0
2007-05-31 10:43:00,99.23,99.26,99.23,99.25,542800000.0
2007-05-31 10:44:00,99.25,99.26,99.25,99.26,705299997.0
2007-05-31 10:45:00,99.26,99.27,99.25,99.26,470099999.0
2007-05-31 10:46:00,99.26,99.26,99.26,99.26,103000000.0
2007-05-31 10:47:00,99.26,99.27,99.26,99.27,156700000.0
2007-05-31 10:48:00,99.27,99.27,99.25,99.26,1389100006.0
2007-05-31 10:49:00,99.26,99.26,99.25,99.25,535200004.0
2007-05-31 10:50:00,99.25,99.26,99.24,99.255,1192300002.0
2007-05-31 10:51:00,99.255,99.26,99.24,99.24,871700002.0
2007-05-31 10:52:00,99.24,99.26,99.24,99.25,399399993.0
2007-05-31 10:53:00,99.25,99.25,99.23,99.24,408799998.0
2007-05-31 10:54:00,99.24,99.24,99.17,99.21,330600001.0
2007-05-31 10:55:00,99.22,99.23,99.21,99.225,850200007.0
2007-05-31 10:56:00,99.22,99.22,99.21,99.22,310099999.0
2007-05-31 10:57:00,99.22,99.22,99.22,99.22,100800000.0
2007-05-31 10:58:00,99.22,99.24,99.2,99.24,487999997.0
2007-05-31 10:59:00,99.235,99.24,99.23,99.24,160899997.0
2007-05-31 11:00:00,99.23,99.23,99.21,99.21,366000002.0
2007-05-31 11:01:00,99.21,99.23,99.21,99.21,421999993.0
2007-05-31 11:02:00,99.22,99.22,99.22,99.22,94000000.0
2007-05-31 11:03:00,99.22,99.23,99.21,99.23,375800000.0
2007-05-31 11:04:00,99.23,99.24,99.22,99.23,716200005.0
2007-05-31 11:05:00,99.23,99.25,99.23,99.25,487500003.0
2007-05-31 11:06:00,99.25,99.25,99.24,99.24,980800002.0
2007-05-31 11:07:00,99.24,99.24,99.22,99.24,267999999.0
2007-05-31 11:08:00,99.24,99.24,99.23,99.24,174399998.0
2007-05-31 11:09:00,99.24,99.24,99.22,99.23,185200001.0
2007-05-31 11:10:00,99.22,99.24,99.22,99.22,587300004.0
2007-05-31 11:11:00,99.23,99.24,99.23,99.24,230400000.0
2007-05-31 11:12:00,99.24,99.24,99.23,99.23,366400000.0
2007-05-31 11:13:00,99.23,99.23,99.21,99.225,373400003.0
2007-05-31 11:14:00,99.22,99.23,99.21,99.22,358199993.0
2007-05-31 11:15:00,99.225,99.23,99.21,99.22,196799998.0
2007-05-31 11:16:00,99.22,99.22,99.2,99.2,477799998.0
2007-05-31 11:17:00,99.21,99.23,99.2,99.22,263299997.0
2007-05-31 11:18:00,99.22,99.23,99.22,99.23,139300000.0
2007-05-31 11:19:00,99.23,99.23,99.22,99.23,173900000.0
2007-05-31 11:20:00,99.23,99.23,99.215,99.23,400599996.0
2007-05-31 11:21:00,99.225,99.23,99.225,99.23,79000000.0
2007-05-31 11:22:00,99.23,99.23,99.22,99.23,118399998.0
2007-05-31 11:23:00,99.23,99.24,99.23,99.23,574500000.0
2007-05-31 11:24:00,99.23,99.24,99.22,99.23,965899998.0
2007-05-31 11:25:00,99.23,99.24,99.23,99.23,391700000.0
2007-05-31 11:26:00,99.22,99.24,99.22,99.24,473700003.0
2007-05-31 11:27:00,99.235,99.24,99.23,99.235,218899999.0
2007-05-31 11:28:00,99.235,99.255,99.23,99.25,643500009.0
2007-05-31 11:29:00,99.25,99.25,99.24,99.25,629599994.0
2007-05-31 11:30:00,99.24,99.28,99.24,99.27,994600001.0
2007-05-31 11:31:00,99.26,99.27,99.25,99.27,1280600010.0
2007-05-31 11:32:00,99.26,99.27,99.26,99.26,307000002.0
2007-05-31 11:33:00,99.26,99.27,99.245,99.27,1035400010.0
2007-05-31 11:34:00,99.27,99.28,99.26,99.27,1180399998.0
2007-05-31 11:35:00,99.27,99.28,99.265,99.27,645900004.0
2007-05-31 11:36:00,99.27,99.27,99.27,99.27,23200000.0
2007-05-31 11:37:00,99.26,99.26,99.24,99.25,1230500000.0
2007-05-31 11:38:00,99.25,99.26,99.23,99.26,1389399998.0
2007-05-31 11:39:00,99.26,99.26,99.21,99.24,762199995.0
2007-05-31 11:40:00,99.25,99.25,99.23,99.25,330399999.0
2007-05-31 11:41:00,99.25,99.26,99.23,99.24,816599995.0
2007-05-31 11:42:00,99.23,99.25,99.22,99.24,667299988.0
2007-05-31 11:43:00,99.24,99.25,99.24,99.24,304300001.0
2007-05-31 11:44:00,99.24,99.26,99.23,99.25,740800008.0
2007-05-31 11:45:00,99.25,99.265,99.23,99.25,569600007.0
2007-05-31 11:46:00,99.26,99.26,99.245,99.245,490999997.0
2007-05-31 11:47:00,99.245,99.26,99.24,99.245,1013200006.0
2007-05-31 11:48:00,99.25,99.25,99.25,99.25,394600002.0
2007-05-31 11:49:00,99.25,99.25,99.22,99.24,321400000.0
2007-05-31 11:50:00,99.24,99.24,99.22,99.23,163099999.0
2007-05-31 11:51:00,99.22,99.24,99.22,99.24,152400006.0
2007-05-31 11:52:00,99.24,99.245,99.23,99.23,316199999.0
2007-05-31 11:53:00,99.24,99.24,99.23,99.23,235799992.0
2007-05-31 11:54:00,99.23,99.24,99.23,99.24,695800003.0
2007-05-31 11:55:00,99.24,99.25,99.23,99.25,427999998.0
2007-05-31 11:56:00,99.25,99.25,99.23,99.24,341700004.0
2007-05-31 11:57:00,99.24,99.25,99.23,99.24,361400012.0
2007-05-31 11:58:00,99.24,99.27,99.24,99.255,1812600011.0
2007-05-31 11:59:00,99.26,99.26,99.25,99.26,578200002.0
2007-05-31 12:00:00,99.24,99.25,99.22,99.225,665299998.0
2007-05-31 12:01:00,99.23,99.245,99.21,99.215,571699994.0
2007-05-31 12:02:00,99.23,99.23,99.21,99.22,574300001.0
2007-05-31 12:03:00,99.22,99.23,99.2,99.2,870300005.0
2007-05-31 12:04:00,99.21,99.22,99.19,99.22,471499996.0
2007-05-31 12:05:00,99.22,99.22,99.22,99.22,46100000.0
2007-05-31 12:06:00,99.22,99.22,99.2,99.2,879699998.0
2007-05-31 12:07:00,99.21,99.21,99.2,99.21,521899992.0
2007-05-31 12:08:00,99.21,99.21,99.2,99.21,559899989.0
2007-05-31 12:09:00,99.21,99.21,99.19,99.195,566299988.0
2007-05-31 12:10:00,99.2,99.21,99.175,99.21,929899998.0
2007-05-31 12:11:00,99.21,99.22,99.2,99.21,778799995.0
2007-05-31 12:12:00,99.21,99.21,99.19,99.21,395700003.0
2007-05-31 12:13:00,99.205,99.21,99.195,99.21,608400000.0
2007-05-31 12:14:00,99.21,99.21,99.205,99.21,77600000.0
2007-05-31 12:15:00,99.205,99.22,99.2,99.22,516000006.0
2007-05-31 12:16:00,99.22,99.22,99.2,99.22,144999998.0
2007-05-31 12:17:00,99.22,99.23,99.205,99.21,1066300012.0
2007-05-31 12:18:00,99.21,99.22,99.21,99.21,490600002.0
2007-05-31 12:19:00,99.22,99.22,99.2,99.21,662100002.0
2007-05-31 12:20:00,99.21,99.215,99.2,99.21,1295700005.0
2007-05-31 12:21:00,99.21,99.21,99.19,99.2,444999999.0
2007-05-31 12:22:00,99.2,99.2,99.18,99.19,648500000.0
2007-05-31 12:23:00,99.19,99.22,99.18,99.2,901499987.0
2007-05-31 12:24:00,99.22,99.24,99.2,99.24,791900003.0
2007-05-31 12:25:00,99.24,99.25,99.24,99.24,485299997.0
2007-05-31 12:26:00,99.245,99.25,99.24,99.24,212000000.0
2007-05-31 12:27:00,99.24,99.24,99.21,99.21,1140899993.0
2007-05-31 12:28:00,99.21,99.22,99.19,99.21,918600000.0
2007-05-31 12:29:00,99.21,99.22,99.2,99.2,274100000.0
2007-05-31 12:30:00,99.2,99.2,99.19,99.2,187499994.0
2007-05-31 12:31:00,99.2,99.2,99.19,99.2,329999999.0
2007-05-31 12:32:00,99.19,99.2,99.19,99.19,509900005.0
2007-05-31 12:33:00,99.19,99.21,99.19,99.2,415899991.0
2007-05-31 12:34:00,99.19,99.21,99.19,99.2,285399993.0
2007-05-31 12:35:00,99.2,99.21,99.19,99.21,699500003.0
2007-05-31 12:36:00,99.21,99.22,99.205,99.22,567899997.0
2007-05-31 12:37:00,99.22,99.22,99.2,99.2,521699998.0
2007-05-31 12:38:00,99.2,99.22,99.2,99.22,306799994.0
2007-05-31 12:39:00,99.22,99.22,99.2,99.21,165399998.0
2007-05-31 12:40:00,99.21,99.21,99.2,99.2,136799999.0
2007-05-31 12:41:00,99.21,99.21,99.2,99.21,311500000.0
2007-05-31 12:42:00,99.21,99.22,99.21,99.21,740400004.0
2007-05-31 12:43:00,99.21,99.21,99.2,99.2,307899998.0
2007-05-31 12:44:00,99.21,99.21,99.19,99.2,242899993.0
2007-05-31 12:45:00,99.2,99.2,99.19,99.2,326999998.0
2007-05-31 12:46:00,99.2,99.21,99.19,99.2,484399996.0
2007-05-31 12:47:00,99.2,99.21,99.19,99.2,184200000.0
2007-05-31 12:48:00,99.18,99.188,99.162,99.162,188100000.0
2007-05-31 12:49:00,99.2,99.2,99.2,99.2,120600000.0
2007-05-31 12:50:00,99.2,99.2,99.19,99.19,39600002.0
2007-05-31 12:51:00,99.2,99.2,99.2,99.2,46400000.0
2007-05-31 12:52:00,99.2,99.22,99.19,99.19,985800023.0
2007-05-31 12:53:00,99.19,99.22,99.19,99.2,529299998.0
2007-05-31 12:54:00,99.2,99.2,99.17,99.17,381599998.0
2007-05-31 12:55:00,99.165,99.19,99.16,99.175,761100000.0
2007-05-31 12:56:00,99.175,99.18,99.17,99.17,380799999.0
2007-05-31 12:57:00,99.17,99.17,99.16,99.17,216699998.0
2007-05-31 12:58:00,99.17,99.17,99.17,99.17,131200000.0
2007-05-31 12:59:00,99.17,99.18,99.17,99.17,536600000.0
2007-05-31 13:00:00,99.18,99.18,99.15,99.16,467399999.0
2007-05-31 13:01:00,99.16,99.17,99.14,99.15,371099999.0
2007-05-31 13:02:00,99.15,99.16,99.145,99.15,231100000.0
2007-05-31 13:03:00,99.15,99.16,99.13,99.145,1610500004.0
2007-05-31 13:04:00,99.15,99.15,99.13,99.14,659899998.0
2007-05-31 13:05:00,99.14,99.14,99.125,99.14,1077100010.0
2007-05-31 13:06:00,99.14,99.14,99.12,99.12,903399997.0
2007-05-31 13:07:00,99.12,99.15,99.12,99.15,458899995.0
2007-05-31 13:08:00,99.14,99.15,99.12,99.13,1062500004.0
2007-05-31 13:09:00,99.13,99.13,99.12,99.13,65500001.0
2007-05-31 13:10:00,99.13,99.14,99.13,99.14,737000007.0
2007-05-31 13:11:00,99.13,99.14,99.125,99.14,581400013.0
2007-05-31 13:12:00,99.14,99.16,99.13,99.15,925199994.0
2007-05-31 13:13:00,99.15,99.15,99.14,99.15,82300000.0
2007-05-31 13:14:00,99.15,99.15,99.15,99.15,63200000.0
2007-05-31 13:15:00,99.15,99.16,99.15,99.16,50400000.0
2007-05-31 13:16:00,99.16,99.16,99.15,99.16,88800000.0
2007-05-31 13:17:00,99.16,99.16,99.15,99.15,140400000.0
2007-05-31 13:18:00,99.15,99.15,99.15,99.15,69600000.0
2007-05-31 13:19:00,99.15,99.17,99.15,99.16,322000004.0
2007-05-31 13:20:00,99.16,99.18,99.16,99.17,567499999.0
2007-05-31 13:21:00,99.18,99.19,99.16,99.18,1140900011.0
2007-05-31 13:22:00,99.18,99.195,99.175,99.18,306800000.0
2007-05-31 13:23:00,99.18,99.21,99.18,99.21,509799997.0
2007-05-31 13:24:00,99.21,99.22,99.19,99.21,268899999.0
2007-05-31 13:25:00,99.205,99.205,99.2,99.2,60000000.0
2007-05-31 13:26:00,99.2,99.2,99.2,99.2,204000000.0
2007-05-31 13:27:00,99.2,99.21,99.2,99.205,194400000.0
2007-05-31 13:28:00,99.2,99.21,99.2,99.2,529600000.0
2007-05-31 13:29:00,99.2,99.21,99.19,99.2,547200000.0
2007-05-31 13:30:00,99.2,99.21,99.2,99.21,887300001.0
2007-05-31 13:31:00,99.205,99.205,99.19,99.19,145599998.0
2007-05-31 13:32:00,99.19,99.2,99.165,99.17,686200006.0
2007-05-31 13:33:00,99.18,99.18,99.16,99.18,781600000.0
2007-05-31 13:34:00,99.18,99.18,99.16,99.16,733400002.0
2007-05-31 13:35:00,99.15,99.19,99.15,99.16,845000003.0
2007-05-31 13:36:00,99.16,99.18,99.16,99.18,680099995.0
2007-05-31 13:37:00,99.17,99.18,99.16,99.175,345800001.0
2007-05-31 13:38:00,99.17,99.2,99.17,99.17,652199999.0
2007-05-31 13:39:00,99.17,99.17,99.16,99.17,510900004.0
2007-05-31 13:40:00,99.165,99.18,99.16,99.17,392899999.0
2007-05-31 13:41:00,99.17,99.17,99.15,99.16,1424900005.0
2007-05-31 13:42:00,99.16,99.17,99.15,99.15,1090000000.0
2007-05-31 13:43:00,99.16,99.17,99.15,99.16,177700000.0
2007-05-31 13:44:00,99.15,99.17,99.15,99.17,698299995.0
2007-05-31 13:45:00,99.17,99.17,99.15,99.165,535900002.0
2007-05-31 13:46:00,99.17,99.17,99.15,99.16,802100001.0
2007-05-31 13:47:00,99.16,99.18,99.16,99.17,789100000.0
2007-05-31 13:48:00,99.17,99.18,99.13,99.14,917800004.0
2007-05-31 13:49:00,99.13,99.15,99.12,99.13,1111399995.0
2007-05-31 13:50:00,99.14,99.16,99.13,99.155,1111399995.0
2007-05-31 13:51:00,99.15,99.16,99.15,99.16,367700000.0
2007-05-31 13:52:00,99.16,99.16,99.15,99.15,622400008.0
2007-05-31 13:53:00,99.15,99.17,99.15,99.16,422299999.0
2007-05-31 13:54:00,99.17,99.17,99.15,99.165,801700006.0
2007-05-31 13:55:00,99.17,99.175,99.15,99.15,944500011.0
2007-05-31 13:56:00,99.16,99.18,99.16,99.175,317700001.0
2007-05-31 13:57:00,99.175,99.2,99.16,99.2,1282100008.0
2007-05-31 13:58:00,99.2,99.23,99.2,99.21,599100000.0
2007-05-31 13:59:00,99.21,99.22,99.2,99.22,849900011.0
2007-05-31 14:00:00,99.215,99.22,99.185,99.2,702099990.0
2007-05-31 14:01:00,99.2,99.22,99.2,99.21,1059799997.0
2007-05-31 14:02:00,99.21,99.27,99.21,99.245,1657799996.0
2007-05-31 14:03:00,99.24,99.26,99.24,99.26,298299996.0
2007-05-31 14:04:00,99.26,99.26,99.23,99.23,196399998.0
2007-05-31 14:05:00,99.23,99.24,99.225,99.24,483999996.0
2007-05-31 14:06:00,99.24,99.25,99.23,99.24,411500008.0
2007-05-31 14:07:00,99.24,99.24,99.22,99.22,513300002.0
2007-05-31 14:08:00,99.21,99.235,99.21,99.235,748300008.0
2007-05-31 14:09:00,99.235,99.25,99.23,99.245,461499998.0
2007-05-31 14:10:00,99.25,99.25,99.22,99.225,618300003.0
2007-05-31 14:11:00,99.225,99.24,99.22,99.235,728600006.0
2007-05-31 14:12:00,99.235,99.24,99.23,99.235,635900000.0
2007-05-31 14:13:00,99.23,99.24,99.23,99.24,1332900001.0
2007-05-31 14:14:00,99.24,99.25,99.23,99.24,973599993.0
2007-05-31 14:15:00,99.24,99.26,99.24,99.26,851199998.0
2007-05-31 14:16:00,99.26,99.26,99.24,99.25,1003499994.0
2007-05-31 14:17:00,99.25,99.26,99.23,99.245,1850000000.0
2007-05-31 14:18:00,99.245,99.27,99.24,99.26,715899995.0
2007-05-31 14:19:00,99.26,99.26,99.25,99.25,934900022.0
2007-05-31 14:20:00,99.25,99.25,99.23,99.25,686999991.0
2007-05-31 14:21:00,99.25,99.27,99.24,99.26,1546099993.0
2007-05-31 14:22:00,99.27,99.31,99.26,99.29,1179899994.0
2007-05-31 14:23:00,99.295,99.36,99.29,99.325,1311499995.0
2007-05-31 14:24:00,99.32,99.33,99.3,99.31,898699998.0
2007-05-31 14:25:00,99.31,99.32,99.3,99.31,1118799991.0
2007-05-31 14:26:00,99.31,99.32,99.29,99.3,1377899995.0
2007-05-31 14:27:00,99.31,99.35,99.3,99.33,680000001.0
2007-05-31 14:28:00,99.33,99.34,99.32,99.32,571100000.0
2007-05-31 14:29:00,99.32,99.34,99.26,99.31,459300003.0
2007-05-31 14:30:00,99.29,99.36,99.28,99.36,521500000.0
2007-05-31 14:31:00,99.36,99.36,99.32,99.33,603099999.0
2007-05-31 14:32:00,99.32,99.34,99.32,99.34,733499998.0
2007-05-31 14:33:00,99.34,99.345,99.32,99.32,1065100006.0
2007-05-31 14:34:00,99.31,99.35,99.31,99.33,1516999997.0
2007-05-31 14:35:00,99.34,99.35,99.32,99.325,1516999997.0
2007-05-31 14:36:00,99.325,99.34,99.31,99.33,991899991.0
2007-05-31 14:37:00,99.33,99.34,99.32,99.34,378600000.0
2007-05-31 14:38:00,99.34,99.34,99.31,99.31,1017099989.0
2007-05-31 14:39:00,99.28,99.33,99.28,99.32,228000000.0
2007-05-31 14:40:00,99.32,99.33,99.32,99.32,1016900003.0
2007-05-31 14:41:00,99.32,99.33,99.31,99.32,1365000000.0
2007-05-31 14:42:00,99.315,99.33,99.31,99.32,1268700005.0
2007-05-31 14:43:00,99.32,99.33,99.3,99.32,1003700000.0
2007-05-31 14:44:00,99.32,99.33,99.3,99.32,831800006.0
2007-05-31 14:45:00,99.315,99.34,99.31,99.34,785199997.0
2007-05-31 14:46:00,99.34,99.34,99.32,99.34,1443799993.0
2007-05-31 14:47:00,99.34,99.34,99.32,99.34,1068900006.0
2007-05-31 14:48:00,99.35,99.36,99.34,99.34,1592100011.0
2007-05-31 14:49:00,99.33,99.34,99.32,99.33,747399999.0
2007-05-31 14:50:00,99.32,99.34,99.32,99.335,1062900005.0
2007-05-31 14:51:00,99.34,99.34,99.32,99.32,851899996.0
2007-05-31 14:52:00,99.325,99.34,99.32,99.34,633099995.0
2007-05-31 14:53:00,99.335,99.35,99.33,99.33,681500003.0
2007-05-31 14:54:00,99.35,99.36,99.33,99.35,679299998.0
2007-05-31 14:55:00,99.35,99.36,99.35,99.36,663899998.0
2007-05-31 14:56:00,99.36,99.36,99.35,99.36,719800000.0
2007-05-31 14:57:00,99.36,99.36,99.34,99.35,350400000.0
2007-05-31 14:58:00,99.35,99.36,99.34,99.36,487199990.0
2007-05-31 14:59:00,99.37,99.37,99.35,99.36,327399997.0
2007-05-31 15:00:00,99.36,99.36,99.35,99.36,885799999.0
2007-05-31 15:01:00,99.36,99.36,99.35,99.36,546200002.0
2007-05-31 15:02:00,99.36,99.36,99.34,99.34,687599994.0
2007-05-31 15:03:00,99.355,99.38,99.34,99.365,922400006.0
2007-05-31 15:04:00,99.37,99.37,99.35,99.35,905700004.0
2007-05-31 15:05:00,99.35,99.36,99.345,99.35,686000002.0
2007-05-31 15:06:00,99.35,99.35,99.345,99.35,537700001.0
2007-05-31 15:07:00,99.35,99.35,99.35,99.35,181300001.0
2007-05-31 15:08:00,99.35,99.36,99.33,99.34,1496800005.0
2007-05-31 15:09:00,99.34,99.35,99.33,99.34,645499993.0
2007-05-31 15:10:00,99.34,99.34,99.33,99.34,706799997.0
2007-05-31 15:11:00,99.33,99.34,99.32,99.33,357399990.0
2007-05-31 15:12:00,99.33,99.335,99.31,99.33,560299995.0
2007-05-31 15:13:00,99.33,99.35,99.33,99.345,517299995.0
2007-05-31 15:14:00,99.35,99.35,99.34,99.34,150400000.0
2007-05-31 15:15:00,99.34,99.35,99.34,99.34,70400000.0
2007-05-31 15:16:00,99.34,99.35,99.33,99.33,160799999.0
2007-05-31 15:17:00,99.33,99.34,99.32,99.335,375099993.0
2007-05-31 15:18:00,99.35,99.35,99.33,99.35,477799999.0
2007-05-31 15:19:00,99.35,99.35,99.34,99.35,315199999.0
2007-05-31 15:20:00,99.35,99.35,99.35,99.35,81600000.0
2007-05-31 15:21:00,99.35,99.35,99.34,99.34,350400000.0
2007-05-31 15:22:00,99.34,99.35,99.32,99.33,863699986.0
2007-05-31 15:23:00,99.34,99.34,99.33,99.33,398299999.0
2007-05-31 15:24:00,99.335,99.34,99.32,99.32,103800000.0
2007-05-31 15:25:00,99.32,99.33,99.32,99.33,142300000.0
2007-05-31 15:26:00,99.325,99.325,99.29,99.32,519199998.0
2007-05-31 15:27:00,99.33,99.33,99.31,99.33,742400001.0
2007-05-31 15:28:00,99.33,99.34,99.33,99.34,219200000.0
2007-05-31 15:29:00,99.34,99.34,99.33,99.335,403800002.0
2007-05-31 15:30:00,99.335,99.35,99.33,99.345,380600002.0
2007-05-31 15:31:00,99.35,99.36,99.34,99.36,518300000.0
2007-05-31 15:32:00,99.36,99.36,99.35,99.355,285700001.0
2007-05-31 15:33:00,99.355,99.37,99.345,99.36,465099987.0
2007-05-31 15:34:00,99.365,99.37,99.35,99.35,529799994.0
2007-05-31 15:35:00,99.35,99.38,99.35,99.37,667499993.0
2007-05-31 15:36:00,99.37,99.38,99.355,99.355,609699999.0
2007-05-31 15:37:00,99.355,99.36,99.35,99.36,247100002.0
2007-05-31 15:38:00,99.36,99.38,99.35,99.37,889699999.0
2007-05-31 15:39:00,99.37,99.38,99.35,99.36,643599998.0
2007-05-31 15:40:00,99.36,99.38,99.35,99.38,784799999.0
2007-05-31 15:41:00,99.375,99.39,99.355,99.38,781800002.0
2007-05-31 15:42:00,99.38,99.39,99.35,99.37,1060100004.0
2007-05-31 15:43:00,99.36,99.39,99.36,99.38,1056400002.0
2007-05-31 15:44:00,99.38,99.4,99.37,99.38,1003899991.0
2007-05-31 15:45:00,99.38,99.41,99.38,99.39,1392999999.0
2007-05-31 15:46:00,99.39,99.39,99.37,99.38,1709300006.0
2007-05-31 15:47:00,99.37,99.38,99.36,99.36,1709300006.0
2007-05-31 15:48:00,99.36,99.39,99.355,99.39,870999996.0
2007-05-31 15:49:00,99.39,99.4,99.35,99.37,1545099994.0
2007-05-31 15:50:00,99.37,99.4,99.36,99.4,1368399993.0
2007-05-31 15:51:00,99.4,99.4,99.37,99.38,764199994.0
2007-05-31 15:52:00,99.375,99.39,99.37,99.385,1383599996.0
2007-05-31 15:53:00,99.39,99.4,99.38,99.39,896199999.0
2007-05-31 15:54:00,99.39,99.39,99.35,99.38,1159599999.0
2007-05-31 15:55:00,99.38,99.39,99.36,99.385,752999996.0
2007-05-31 15:56:00,99.385,99.4,99.38,99.38,776799995.0
2007-05-31 15:57:00,99.37,99.39,99.37,99.38,869900000.0
2007-05-31 15:58:00,99.38,99.38,99.34,99.34,641599998.0
2007-05-31 15:59:00,99.34,99.38,99.34,99.35,699799999.0
2007-05-31 16:00:00,99.35,99.4,99.33,99.36,1352400013.0
2007-05-31 16:01:00,99.36,99.37,99.315,99.345,1071500000.0
2007-05-31 16:02:00,99.345,99.37,99.33,99.36,1759300002.0
2007-05-31 16:03:00,99.36,99.38,99.36,99.38,1342900013.0
2007-05-31 16:04:00,99.37,99.39,99.36,99.365,1286000006.0
2007-05-31 16:05:00,99.36,99.37,99.355,99.355,973999999.0
2007-05-31 16:06:00,99.355,99.36,99.32,99.33,1458299987.0
2007-05-31 16:07:00,99.33,99.36,99.32,99.36,997999999.0
2007-05-31 16:08:00,99.355,99.36,99.345,99.35,255900000.0
2007-05-31 16:09:00,99.35,99.36,99.35,99.36,973000006.0
2007-05-31 16:10:00,99.37,99.38,99.345,99.345,1660799999.0
2007-05-31 16:11:00,99.34,99.38,99.34,99.355,1048000005.0
2007-05-31 16:12:00,99.36,99.38,99.35,99.37,1335300002.0
2007-05-31 16:13:00,99.37,99.4,99.36,99.39,1232199993.0
2007-05-31 16:14:00,99.39,99.4,99.37,99.4,1584799989.0
2007-05-31 16:15:00,99.4,99.4,99.36,99.38,1863399977.0
2007-05-31 16:16:00,99.39,99.4,99.38,99.39,1071599999.0
2007-05-31 16:17:00,99.39,99.4,99.39,99.395,1185899993.0
2007-05-31 16:18:00,99.39,99.43,99.39,99.43,802999997.0
2007-05-31 16:19:00,99.43,99.44,99.41,99.44,1752700019.0
2007-05-31 16:20:00,99.44,99.44,99.41,99.42,1689000002.0
2007-05-31 16:21:00,99.42,99.43,99.41,99.425,946399999.0
2007-05-31 16:22:00,99.425,99.43,99.41,99.42,893599999.0
2007-05-31 16:23:00,99.42,99.42,99.405,99.41,763999997.0
2007-05-31 16:24:00,99.41,99.415,99.38,99.4,961900003.0
2007-05-31 16:25:00,99.4,99.4,99.35,99.36,894899998.0
2007-05-31 16:26:00,99.36,99.38,99.35,99.38,1497599997.0
2007-05-31 16:27:00,99.38,99.39,99.37,99.38,1027499994.0
2007-05-31 16:28:00,99.38,99.39,99.36,99.37,1427899999.0
2007-05-31 16:29:00,99.365,99.37,99.34,99.35,1780799991.0
2007-05-31 16:30:00,99.36,99.365,99.35,99.365,938699993.0
2007-05-31 16:31:00,99.37,99.37,99.34,99.35,1598500000.0
2007-05-31 16:32:00,99.35,99.38,99.35,99.38,639700012.0
2007-05-31 16:33:00,99.37,99.38,99.36,99.36,681899997.0
2007-05-31 16:34:00,99.37,99.39,99.35,99.37,1446400005.0
2007-05-31 16:35:00,99.37,99.39,99.355,99.39,1034599997.0
2007-05-31 16:36:00,99.39,99.4,99.37,99.38,1047099997.0
2007-05-31 16:37:00,99.38,99.38,99.35,99.355,785900001.0
2007-05-31 16:38:00,99.36,99.38,99.36,99.365,637500001.0
2007-05-31 16:39:00,99.365,99.37,99.34,99.35,1316100000.0
2007-05-31 16:40:00,99.35,99.36,99.34,99.345,929500000.0
2007-05-31 16:41:00,99.345,99.36,99.33,99.35,801200003.0
2007-05-31 16:42:00,99.35,99.36,99.34,99.35,703900006.0
2007-05-31 16:43:00,99.35,99.36,99.34,99.35,855499994.0
2007-05-31 16:44:00,99.35,99.37,99.34,99.35,1080400006.0
2007-05-31 16:45:00,99.35,99.36,99.34,99.36,686800002.0
2007-05-31 16:46:00,99.36,99.365,99.35,99.36,987399998.0
2007-05-31 16:47:00,99.36,99.37,99.33,99.36,1615500000.0
2007-05-31 16:48:00,99.36,99.38,99.35,99.365,350000001.0
2007-05-31 16:49:00,99.37,99.37,99.35,99.365,420299998.0
2007-05-31 16:50:00,99.36,99.36,99.34,99.35,610900004.0
2007-05-31 16:51:00,99.34,99.36,99.34,99.36,723900004.0
2007-05-31 16:52:00,99.36,99.37,99.35,99.36,1295600003.0
2007-05-31 16:53:00,99.36,99.39,99.36,99.39,1359500012.0
2007-05-31 16:54:00,99.39,99.41,99.38,99.41,1093499999.0
2007-05-31 16:55:00,99.4,99.41,99.34,99.39,843100002.0
2007-05-31 16:56:00,99.395,99.41,99.39,99.405,684400001.0
2007-05-31 16:57:00,99.405,99.405,99.37,99.37,1031800007.0
2007-05-31 16:58:00,99.37,99.38,99.36,99.38,897400000.0
2007-05-31 16:59:00,99.38,99.42,99.365,99.39,1027499996.0
2007-05-31 17:00:00,99.39,99.41,99.38,99.39,1038899994.0
2007-05-31 17:01:00,99.39,99.4,99.355,99.4,1219399998.0
2007-05-31 17:02:00,99.4,99.41,99.35,99.39,1423800001.0
2007-05-31 17:03:00,99.39,99.4,99.37,99.38,839400001.0
2007-05-31 17:04:00,99.38,99.39,99.38,99.39,800300008.0
2007-05-31 17:05:00,99.39,99.4,99.38,99.39,1427399997.0
2007-05-31 17:06:00,99.39,99.405,99.38,99.38,1067099991.0
2007-05-31 17:07:00,99.38,99.39,99.355,99.365,1051099993.0
2007-05-31 17:08:00,99.365,99.39,99.35,99.39,1428500004.0
2007-05-31 17:09:00,99.395,99.41,99.37,99.375,1043899998.0
2007-05-31 17:10:00,99.38,99.39,99.37,99.38,718700001.0
2007-05-31 17:11:00,99.38,99.4,99.36,99.38,1177799983.0
2007-05-31 17:12:00,99.38,99.4,99.35,99.36,2122099993.0
2007-05-31 17:13:00,99.36,99.37,99.35,99.36,1833000005.0
2007-05-31 17:14:00,99.36,99.36,99.32,99.34,1364600002.0
2007-05-31 17:15:00,99.34,99.35,99.32,99.34,1487900000.0
2007-05-31 17:16:00,99.34,99.34,99.31,99.335,1671300010.0
2007-05-31 17:17:00,99.335,99.34,99.3,99.31,1106399996.0
2007-05-31 17:18:00,99.31,99.33,99.295,99.32,838900003.0
2007-05-31 17:19:00,99.32,99.33,99.31,99.315,730500005.0
2007-05-31 17:20:00,99.315,99.33,99.31,99.32,887299998.0
2007-05-31 17:21:00,99.32,99.33,99.3,99.32,1148700003.0
2007-05-31 17:22:00,99.33,99.34,99.31,99.34,1370100005.0
2007-05-31 17:23:00,99.34,99.35,99.33,99.35,1060800003.0
2007-05-31 17:24:00,99.35,99.35,99.34,99.34,794600005.0
2007-05-31 17:25:00,99.34,99.36,99.34,99.36,1345999989.0
2007-05-31 17:26:00,99.36,99.37,99.35,99.37,1505300005.0
2007-05-31 17:27:00,99.36,99.37,99.35,99.37,507700005.0
2007-05-31 17:28:00,99.37,99.38,99.37,99.38,1091400008.0
2007-05-31 17:29:00,99.38,99.38,99.36,99.365,667499999.0
2007-05-31 17:30:00,99.37,99.37,99.345,99.37,730199998.0
2007-05-31 17:31:00,99.37,99.39,99.37,99.39,256000000.0
2007-05-31 17:32:00,99.385,99.39,99.37,99.38,433699996.0
2007-05-31 17:33:00,99.38,99.39,99.37,99.385,522400000.0
2007-05-31 17:34:00,99.39,99.39,99.37,99.38,639299998.0
2007-05-31 17:35:00,99.38,99.4,99.37,99.38,790799991.0
2007-05-31 17:36:00,99.38,99.39,99.37,99.39,454400000.0
2007-05-31 17:37:00,99.39,99.39,99.37,99.385,729200003.0
2007-05-31 17:38:00,99.385,99.4,99.36,99.375,766999991.0
2007-05-31 17:39:00,99.375,99.42,99.375,99.415,1213500001.0
2007-05-31 17:40:00,99.42,99.42,99.38,99.38,485899999.0
2007-05-31 17:41:00,99.39,99.41,99.37,99.4,1002099995.0
2007-05-31 17:42:00,99.41,99.42,99.39,99.42,709399993.0
2007-05-31 17:43:00,99.42,99.42,99.39,99.405,594099998.0
2007-05-31 17:44:00,99.4,99.42,99.39,99.41,413399997.0
2007-05-31 17:45:00,99.41,99.42,99.395,99.4,359200000.0
2007-05-31 17:46:00,99.39,99.4,99.38,99.39,306400000.0
2007-05-31 17:47:00,99.39,99.39,99.36,99.39,290600000.0
2007-05-31 17:48:00,99.38,99.39,99.36,99.36,578199997.0
2007-05-31 17:49:00,99.365,99.37,99.35,99.35,375099999.0
2007-05-31 17:50:00,99.355,99.37,99.355,99.365,355799996.0
2007-05-31 17:51:00,99.37,99.375,99.36,99.37,236900000.0
2007-05-31 17:52:00,99.37,99.39,99.36,99.39,549399997.0
2007-05-31 17:53:00,99.39,99.39,99.36,99.38,389399999.0
2007-05-31 17:54:00,99.38,99.39,99.38,99.38,113600000.0
2007-05-31 17:55:00,99.38,99.41,99.38,99.41,460499999.0
2007-05-31 17:56:00,99.4,99.41,99.39,99.395,466299997.0
2007-05-31 17:57:00,99.4,99.4,99.39,99.39,123200000.0
2007-05-31 17:58:00,99.385,99.385,99.36,99.365,389800003.0
2007-05-31 17:59:00,99.37,99.37,99.36,99.37,522399994.0
2007-05-31 18:00:00,99.36,99.36,99.34,99.34,307599999.0
2007-05-31 18:01:00,99.34,99.35,99.335,99.35,172800000.0
2007-05-31 18:02:00,99.35,99.35,99.34,99.34,111900000.0
2007-05-31 18:03:00,99.34,99.35,99.33,99.34,101900000.0
2007-05-31 18:04:00,99.34,99.34,99.33,99.33,200699999.0
2007-05-31 18:05:00,99.34,99.34,99.32,99.32,390199997.0
2007-05-31 18:06:00,99.325,99.34,99.31,99.34,851099995.0
2007-05-31 18:07:00,99.34,99.34,99.32,99.335,354999997.0
2007-05-31 18:08:00,99.34,99.36,99.34,99.36,521000001.0
2007-05-31 18:09:00,99.36,99.37,99.35,99.36,362500000.0
2007-05-31 18:10:00,99.35,99.37,99.345,99.37,509399989.0
2007-05-31 18:11:00,99.37,99.375,99.36,99.37,528999996.0
2007-05-31 18:12:00,99.365,99.37,99.34,99.37,493500000.0
2007-05-31 18:13:00,99.37,99.38,99.35,99.355,337100001.0
2007-05-31 18:14:00,99.355,99.37,99.355,99.37,76400000.0
2007-05-31 18:15:00,99.37,99.39,99.36,99.38,265700000.0
2007-05-31 18:16:00,99.37,99.39,99.37,99.39,905700009.0
2007-05-31 18:17:00,99.39,99.39,99.38,99.38,518500001.0
2007-05-31 18:18:00,99.38,99.39,99.35,99.355,509499998.0
2007-05-31 18:19:00,99.37,99.38,99.37,99.37,191199998.0
2007-05-31 18:20:00,99.37,99.38,99.37,99.38,93600000.0
2007-05-31 18:21:00,99.38,99.38,99.37,99.37,47999999.0
2007-05-31 18:22:00,99.38,99.38,99.37,99.38,149699999.0
2007-05-31 18:23:00,99.38,99.38,99.365,99.365,360200000.0
2007-05-31 18:24:00,99.36,99.38,99.355,99.365,311599995.0
2007-05-31 18:25:00,99.365,99.37,99.355,99.365,207700000.0
2007-05-31 18:26:00,99.37,99.37,99.35,99.36,234300000.0
2007-05-31 18:27:00,99.36,99.375,99.36,99.375,170400000.0
2007-05-31 18:28:00,99.37,99.38,99.37,99.38,80800000.0
2007-05-31 18:29:00,99.375,99.38,99.37,99.37,289599998.0
2007-05-31 18:30:00,99.37,99.37,99.33,99.35,861500002.0
2007-05-31 18:31:00,99.35,99.35,99.34,99.35,139200000.0
2007-05-31 18:32:00,99.35,99.35,99.33,99.34,332199998.0
2007-05-31 18:33:00,99.33,99.33,99.33,99.33,33599998.0
2007-05-31 18:34:00,99.335,99.35,99.335,99.34,111500001.0
2007-05-31 18:35:00,99.35,99.35,99.35,99.35,800000.0
2007-05-31 18:36:00,99.35,99.36,99.34,99.36,293099998.0
2007-05-31 18:37:00,99.36,99.36,99.34,99.36,752799995.0
2007-05-31 18:38:00,99.36,99.36,99.35,99.35,432799992.0
2007-05-31 18:39:00,99.355,99.36,99.35,99.36,248300000.0
2007-05-31 18:40:00,99.36,99.37,99.35,99.36,340399997.0
2007-05-31 18:41:00,99.355,99.36,99.345,99.36,408599998.0
2007-05-31 18:42:00,99.355,99.36,99.31,99.32,366100000.0
2007-05-31 18:43:00,99.32,99.325,99.305,99.32,556599995.0
2007-05-31 18:44:00,99.32,99.32,99.31,99.32,278500000.0
2007-05-31 18:45:00,99.32,99.34,99.32,99.34,399999999.0
2007-05-31 18:46:00,99.34,99.35,99.34,99.35,276800000.0
2007-05-31 18:47:00,99.35,99.35,99.32,99.34,455299995.0
2007-05-31 18:48:00,99.34,99.35,99.33,99.33,325599997.0
2007-05-31 18:49:00,99.33,99.33,99.325,99.325,85200000.0
2007-05-31 18:50:00,99.325,99.34,99.325,99.34,103200000.0
2007-05-31 18:51:00,99.34,99.34,99.33,99.335,314300000.0
2007-05-31 18:52:00,99.34,99.34,99.32,99.32,275200003.0
2007-05-31 18:53:00,99.34,99.34,99.32,99.32,171899999.0
2007-05-31 18:54:00,99.32,99.33,99.31,99.32,310800000.0
2007-05-31 18:55:00,99.32,99.33,99.32,99.33,316000000.0
2007-05-31 18:56:00,99.33,99.33,99.32,99.325,87999998.0
2007-05-31 18:57:00,99.325,99.35,99.32,99.35,1037100005.0
2007-05-31 18:58:00,99.35,99.36,99.35,99.36,135200000.0
2007-05-31 18:59:00,99.36,99.37,99.35,99.37,534300001.0
2007-05-31 19:00:00,99.365,99.37,99.35,99.36,259200002.0
2007-05-31 19:01:00,99.365,99.37,99.35,99.35,226999998.0
2007-05-31 19:02:00,99.35,99.37,99.35,99.365,222100001.0
2007-05-31 19:03:00,99.37,99.37,99.36,99.36,187200000.0
2007-05-31 19:04:00,99.36,99.37,99.32,99.34,1087800000.0
2007-05-31 19:05:00,99.34,99.35,99.33,99.34,285499999.0
2007-05-31 19:06:00,99.34,99.35,99.32,99.35,380100000.0
2007-05-31 19:07:00,99.34,99.35,99.34,99.35,93600000.0
2007-05-31 19:08:00,99.36,99.36,99.345,99.345,101600000.0
2007-05-31 19:09:00,99.345,99.36,99.345,99.35,267200000.0
2007-05-31 19:10:00,99.35,99.36,99.34,99.34,748300000.0
2007-05-31 19:11:00,99.34,99.36,99.34,99.36,852800003.0
2007-05-31 19:12:00,99.36,99.36,99.35,99.36,327000000.0
2007-05-31 19:13:00,99.36,99.365,99.36,99.36,143200000.0
2007-05-31 19:14:00,99.36,99.36,99.36,99.36,81600000.0
2007-05-31 19:15:00,99.36,99.37,99.36,99.37,217600000.0
2007-05-31 19:16:00,99.37,99.39,99.37,99.37,545000001.0
2007-05-31 19:17:00,99.37,99.38,99.365,99.37,226400000.0
2007-05-31 19:18:00,99.365,99.37,99.365,99.37,101600000.0
2007-05-31 19:19:00,99.37,99.38,99.37,99.37,125600000.0
2007-05-31 19:20:00,99.37,99.37,99.35,99.37,299099997.0
2007-05-31 19:21:00,99.37,99.38,99.36,99.38,88800000.0
2007-05-31 19:22:00,99.38,99.39,99.37,99.38,282399999.0
2007-05-31 19:23:00,99.38,99.38,99.37,99.37,120800000.0
2007-05-31 19:24:00,99.37,99.37,99.36,99.36,189600000.0
2007-05-31 19:25:00,99.37,99.37,99.33,99.34,842400001.0
2007-05-31 19:26:00,99.34,99.35,99.33,99.35,415000000.0
2007-05-31 19:27:00,99.345,99.37,99.345,99.37,269600000.0
2007-05-31 19:28:00,99.37,99.37,99.36,99.37,224800000.0
2007-05-31 19:29:00,99.37,99.38,99.35,99.365,461099999.0
2007-05-31 19:30:00,99.365,99.365,99.34,99.35,439599997.0
2007-05-31 19:31:00,99.345,99.36,99.34,99.355,157699998.0
2007-05-31 19:32:00,99.355,99.37,99.35,99.36,409699993.0
2007-05-31 19:33:00,99.36,99.37,99.35,99.36,720199995.0
2007-05-31 19:34:00,99.36,99.37,99.36,99.37,160800000.0
2007-05-31 19:35:00,99.37,99.39,99.37,99.38,152000000.0
2007-05-31 19:36:00,99.38,99.39,99.36,99.37,418799997.0
2007-05-31 19:37:00,99.38,99.38,99.37,99.37,245600000.0
2007-05-31 19:38:00,99.37,99.39,99.365,99.38,614600001.0
2007-05-31 19:39:00,99.375,99.39,99.36,99.385,472600000.0
2007-05-31 19:40:00,99.385,99.39,99.37,99.37,87899999.0
2007-05-31 19:41:00,99.38,99.38,99.37,99.38,236000000.0
2007-05-31 19:42:00,99.38,99.39,99.37,99.38,305499998.0
2007-05-31 19:43:00,99.38,99.4,99.38,99.385,213600000.0
2007-05-31 19:44:00,99.4,99.4,99.38,99.39,129299998.0
2007-05-31 19:45:00,99.39,99.39,99.38,99.39,79900001.0
2007-05-31 19:46:00,99.4,99.4,99.39,99.39,72800000.0
2007-05-31 19:47:00,99.39,99.39,99.38,99.39,173199998.0
2007-05-31 19:48:00,99.39,99.41,99.39,99.41,149600000.0
2007-05-31 19:49:00,99.41,99.42,99.41,99.41,421600000.0
2007-05-31 19:50:00,99.41,99.42,99.4,99.41,336899999.0
2007-05-31 19:51:00,99.41,99.42,99.4,99.41,206400000.0
2007-05-31 19:52:00,99.41,99.415,99.38,99.41,538000003.0
2007-05-31 19:53:00,99.41,99.42,99.41,99.42,277200001.0
2007-05-31 19:54:00,99.42,99.42,99.41,99.41,282400000.0
2007-05-31 19:55:00,99.41,99.42,99.41,99.41,176000000.0
2007-05-31 19:56:00,99.41,99.41,99.405,99.405,231100000.0
2007-05-31 19:57:00,99.405,99.42,99.4,99.415,303299999.0
2007-05-31 19:58:00,99.415,99.42,99.41,99.41,69000000.0
2007-05-31 19:59:00,99.415,99.42,99.415,99.42,74700000.0
2007-05-31 20:00:00,99.42,99.43,99.41,99.42,331700000.0
2007-05-31 20:01:00,99.42,99.43,99.4,99.415,885399992.0
2007-05-31 20:02:00,99.415,99.42,99.41,99.42,193499998.0
2007-05-31 20:03:00,99.42,99.43,99.42,99.42,159800000.0
2007-05-31 20:04:00,99.42,99.43,99.42,99.43,97600000.0
2007-05-31 20:05:00,99.43,99.43,99.41,99.43,536800002.0
2007-05-31 20:06:00,99.42,99.44,99.42,99.44,550299996.0
2007-05-31 20:07:00,99.44,99.45,99.44,99.45,203899999.0
2007-05-31 20:08:00,99.45,99.455,99.44,99.44,270099999.0
2007-05-31 20:09:00,99.44,99.45,99.43,99.45,176600001.0
2007-05-31 20:10:00,99.45,99.45,99.43,99.45,503499991.0
2007-05-31 20:11:00,99.45,99.45,99.42,99.43,567100000.0
2007-05-31 20:12:00,99.42,99.44,99.42,99.43,297799999.0
2007-05-31 20:13:00,99.43,99.43,99.42,99.42,218400000.0
2007-05-31 20:14:00,99.42,99.42,99.41,99.42,232000000.0
2007-05-31 20:15:00,99.42,99.42,99.4,99.41,207900000.0
2007-05-31 20:16:00,99.41,99.42,99.41,99.41,49600000.0
2007-05-31 20:17:00,99.415,99.42,99.4,99.4,214400000.0
2007-05-31 20:18:00,99.4,99.43,99.38,99.43,691800000.0
2007-05-31 20:19:00,99.43,99.43,99.41,99.42,227500000.0
2007-05-31 20:20:00,99.42,99.43,99.4,99.41,466199996.0
2007-05-31 20:21:00,99.415,99.42,99.39,99.41,485099995.0
2007-05-31 20:22:00,99.41,99.41,99.39,99.4,595099996.0
2007-05-31 20:23:00,99.4,99.41,99.39,99.39,399200000.0
2007-05-31 20:24:00,99.39,99.41,99.39,99.4,170400000.0
2007-05-31 20:25:00,99.4,99.41,99.39,99.405,244599992.0
2007-05-31 20:26:00,99.41,99.41,99.37,99.38,541900002.0
2007-05-31 20:27:00,99.39,99.39,99.36,99.38,660799995.0
2007-05-31 20:28:00,99.38,99.38,99.37,99.37,192799995.0
2007-05-31 20:29:00,99.375,99.38,99.36,99.38,316299996.0
2007-05-31 20:30:00,99.38,99.385,99.37,99.38,414499998.0
2007-05-31 20:31:00,99.38,99.38,99.35,99.36,457900000.0
2007-05-31 20:32:00,99.35,99.36,99.35,99.355,124699999.0
2007-05-31 20:33:00,99.35,99.37,99.35,99.37,409199998.0
2007-05-31 20:34:00,99.365,99.38,99.36,99.38,244700000.0
2007-05-31 20:35:00,99.38,99.38,99.37,99.37,124000000.0
2007-05-31 20:36:00,99.38,99.38,99.37,99.37,118400000.0
2007-05-31 20:37:00,99.365,99.38,99.36,99.37,264200001.0
2007-05-31 20:38:00,99.37,99.38,99.36,99.38,252799999.0
2007-05-31 20:39:00,99.38,99.39,99.37,99.385,590599994.0
2007-05-31 20:40:00,99.39,99.39,99.36,99.36,510600002.0
2007-05-31 20:41:00,99.36,99.37,99.36,99.36,323999998.0
2007-05-31 20:42:00,99.36,99.37,99.36,99.36,320000000.0
2007-05-31 20:43:00,99.36,99.37,99.35,99.35,231400001.0
2007-05-31 20:44:00,99.36,99.36,99.35,99.355,194399999.0
2007-05-31 20:45:00,99.36,99.36,99.35,99.36,148600001.0
2007-05-31 20:46:00,99.355,99.36,99.355,99.36,17600000.0
2007-05-31 20:47:00,99.355,99.36,99.33,99.335,619000001.0
2007-05-31 20:48:00,99.335,99.345,99.32,99.33,604199998.0
2007-05-31 20:49:00,99.34,99.34,99.31,99.32,678400002.0
2007-05-31 20:50:00,99.32,99.33,99.32,99.32,328800000.0
2007-05-31 20:51:00,99.33,99.34,99.32,99.34,299900001.0
2007-05-31 20:52:00,99.34,99.34,99.32,99.34,528099988.0
2007-05-31 20:53:00,99.34,99.34,99.31,99.325,478700004.0
2007-05-31 20:54:00,99.335,99.34,99.32,99.33,613499997.0
2007-05-31 20:55:00,99.33,99.33,99.33,99.33,296000000.0
2007-05-31 20:56:00,99.33,99.34,99.32,99.33,515700000.0
2007-05-31 20:57:00,99.33,99.33,99.31,99.315,235999998.0
2007-05-31 20:58:00,99.315,99.33,99.31,99.325,283999998.0
2007-05-31 20:59:00,99.325,99.33,99.27,99.3,1330899994.0
2007-05-31 21:00:00,99.3,99.36,99.3,99.32,660699999.0
2007-05-31 21:01:00,99.32,99.32,99.31,99.31,331200000.0
2007-05-31 21:02:00,99.31,99.32,99.31,99.32,129600000.0
2007-05-31 21:03:00,99.32,99.34,99.32,99.33,473300001.0
2007-05-31 21:04:00,99.33,99.33,99.3,99.3,681600000.0
2007-05-31 21:05:00,99.31,99.32,99.3,99.3,239999999.0
2007-05-31 21:06:00,99.32,99.335,99.31,99.335,265799998.0
2007-05-31 21:07:00,99.34,99.34,99.32,99.33,250799998.0
2007-05-31 21:08:00,99.335,99.35,99.335,99.34,254199999.0
2007-05-31 21:09:00,99.34,99.35,99.33,99.335,183100000.0
2007-05-31 21:10:00,99.335,99.35,99.33,99.35,367200000.0
2007-05-31 21:11:00,99.34,99.35,99.33,99.33,414899999.0
2007-05-31 21:12:00,99.33,99.35,99.33,99.35,32000000.0
2007-05-31 21:13:00,99.35,99.35,99.335,99.35,94400000.0
2007-05-31 21:14:00,99.335,99.35,99.33,99.33,356900004.0
2007-05-31 21:15:00,99.335,99.34,99.32,99.32,90400000.0
2007-05-31 21:16:00,99.34,99.34,99.34,99.34,48800000.0
2007-05-31 21:17:00,99.34,99.34,99.33,99.34,51200000.0
2007-05-31 21:18:00,99.335,99.35,99.33,99.35,82000000.0
2007-05-31 21:19:00,99.35,99.35,99.335,99.34,13600000.0
2007-05-31 21:20:00,99.34,99.34,99.34,99.34,68000000.0
2007-05-31 21:21:00,99.34,99.35,99.33,99.35,259200000.0
2007-05-31 21:22:00,99.35,99.35,99.33,99.35,220699999.0
2007-05-31 21:23:00,99.35,99.355,99.34,99.34,140800000.0
2007-05-31 21:24:00,99.35,99.35,99.33,99.33,99800000.0
2007-05-31 21:25:00,99.34,99.34,99.31,99.31,189600000.0
2007-05-31 21:26:00,99.31,99.31,99.3,99.3,79199999.0
2007-05-31 21:27:00,99.315,99.32,99.31,99.31,89600000.0
2007-05-31 21:28:00,99.31,99.32,99.3,99.31,171100000.0
2007-05-31 21:29:00,99.31,99.32,99.3,99.32,73499999.0
2007-05-31 21:30:00,99.32,99.33,99.32,99.33,202400000.0
2007-05-31 21:31:00,99.33,99.33,99.32,99.32,125600000.0
2007-05-31 21:32:00,99.32,99.32,99.3,99.305,205400000.0
2007-05-31 21:33:00,99.305,99.305,99.3,99.3,39200000.0
2007-05-31 21:34:00,99.3,99.32,99.3,99.32,106400000.0
2007-05-31 21:35:00,99.32,99.33,99.31,99.32,216200000.0
2007-05-31 21:36:00,99.32,99.32,99.3,99.3,98300000.0
2007-05-31 21:37:00,99.31,99.32,99.31,99.32,46400000.0
2007-05-31 21:38:00,99.32,99.32,99.32,99.32,19400000.0
2007-05-31 21:39:00,99.31,99.32,99.31,99.32,21600000.0
2007-05-31 21:40:00,99.32,99.32,99.32,99.32,12000000.0
2007-05-31 21:41:00,99.32,99.32,99.32,99.32,25600000.0
2007-05-31 21:42:00,99.32,99.32,99.32,99.32,8800000.0
2007-05-31 21:43:00,99.32,99.32,99.32,99.32,70400000.0
2007-05-31 21:44:00,99.32,99.33,99.32,99.32,162400000.0
2007-05-31 21:45:00,99.32,99.32,99.32,99.32,47200000.0
2007-05-31 21:46:00,99.33,99.33,99.31,99.325,136600000.0
2007-05-31 21:47:00,99.33,99.345,99.32,99.34,473499999.0
2007-05-31 21:48:00,99.34,99.34,99.34,99.34,121600000.0
2007-05-31 21:49:00,99.34,99.34,99.34,99.34,132000000.0
2007-05-31 21:50:00,99.34,99.34,99.34,99.34,30400000.0
2007-05-31 21:51:00,99.34,99.35,99.33,99.335,152000000.0
2007-05-31 21:52:00,99.35,99.35,99.35,99.35,4000000.0
2007-05-31 21:53:00,99.35,99.35,99.335,99.35,17600000.0
2007-05-31 21:54:00,99.335,99.34,99.335,99.34,27200000.0
2007-05-31 21:55:00,99.33,99.35,99.32,99.35,180899999.0
2007-05-31 21:56:00,99.35,99.36,99.33,99.34,796099995.0
2007-05-31 21:57:00,99.335,99.36,99.33,99.35,227800000.0
2007-05-31 21:58:00,99.35,99.36,99.35,99.35,171800000.0
2007-05-31 21:59:00,99.35,99.35,99.33,99.35,390599995.0
2007-05-31 22:00:00,99.345,99.36,99.34,99.35,260200000.0
2007-05-31 22:01:00,99.36,99.37,99.34,99.36,184600000.0
2007-05-31 22:02:00,99.36,99.36,99.33,99.35,67900000.0
2007-05-31 22:03:00,99.317,99.342,99.317,99.34,314400000.0
2007-05-31 22:04:00,99.35,99.35,99.35,99.35,6400000.0
2007-05-31 22:05:00,99.35,99.35,99.34,99.34,60800000.0
2007-05-31 22:06:00,99.34,99.34,99.33,99.34,296599998.0
2007-05-31 22:07:00,99.34,99.34,99.34,99.34,54400000.0
2007-05-31 22:08:00,99.34,99.34,99.31,99.335,147899999.0
2007-05-31 22:09:00,99.33,99.35,99.32,99.35,64599999.0
2007-05-31 22:10:00,99.34,99.34,99.32,99.34,167600000.0
2007-05-31 22:11:00,99.33,99.34,99.32,99.32,178099999.0
2007-05-31 22:12:00,99.325,99.34,99.325,99.34,30400000.0
2007-05-31 22:13:00,99.325,99.34,99.325,99.34,28800000.0
2007-05-31 22:14:00,99.34,99.34,99.33,99.33,37700000.0
2007-05-31 22:15:00,99.34,99.34,99.34,99.34,92200000.0
2007-05-31 22:16:00,99.34,99.34,99.34,99.34,67200000.0
2007-05-31 22:17:00,99.345,99.36,99.33,99.35,101600000.0
2007-05-31 22:18:00,99.355,99.36,99.355,99.36,24800000.0
2007-05-31 22:19:00,99.355,99.355,99.35,99.35,36800000.0
2007-05-31 22:20:00,99.35,99.35,99.35,99.35,38400000.0
2007-05-31 22:21:00,99.35,99.35,99.35,99.35,48000000.0
2007-05-31 22:22:00,99.323,99.333,99.31,99.31,97400000.0
2007-05-31 22:23:00,99.35,99.35,99.35,99.35,32800000.0
2007-05-31 22:24:00,99.36,99.36,99.33,99.355,255099997.0
2007-05-31 22:25:00,99.36,99.36,99.34,99.36,22400000.0
2007-05-31 22:26:00,99.36,99.37,99.34,99.37,115900001.0
2007-05-31 22:27:00,99.37,99.37,99.34,99.35,109900000.0
2007-05-31 22:28:00,99.35,99.35,99.34,99.34,63200000.0
2007-05-31 22:29:00,99.35,99.35,99.35,99.35,60800000.0
2007-05-31 22:30:00,99.323,99.324,99.316,99.322,202700000.0
2007-05-31 22:31:00,99.35,99.35,99.35,99.35,32800000.0
2007-05-31 22:32:00,99.35,99.35,99.35,99.35,19200000.0
2007-05-31 22:33:00,99.36,99.36,99.34,99.35,128800000.0
2007-05-31 22:34:00,99.35,99.36,99.32,99.34,356799998.0
2007-05-31 22:35:00,99.34,99.35,99.33,99.33,188799999.0
2007-05-31 22:36:00,99.35,99.35,99.32,99.345,155100000.0
2007-05-31 22:37:00,99.33,99.35,99.32,99.35,94200000.0
2007-05-31 22:38:00,99.33,99.35,99.33,99.335,69500000.0
2007-05-31 22:39:00,99.34,99.34,99.33,99.34,62400000.0
2007-05-31 22:40:00,99.335,99.34,99.325,99.33,134100000.0
2007-05-31 22:41:00,99.34,99.34,99.34,99.34,8000000.0
2007-05-31 22:42:00,99.34,99.34,99.335,99.34,52800000.0
2007-05-31 22:43:00,99.34,99.36,99.33,99.33,223899999.0
2007-05-31 22:44:00,99.33,99.335,99.33,99.335,24000000.0
2007-05-31 22:45:00,99.34,99.35,99.335,99.35,21600000.0
2007-05-31 22:46:00,99.345,99.35,99.33,99.35,350400001.0
2007-05-31 22:47:00,99.35,99.36,99.34,99.35,124800000.0
2007-05-31 22:48:00,99.35,99.35,99.34,99.35,70600000.0
2007-05-31 22:49:00,99.35,99.36,99.35,99.355,30600000.0
2007-05-31 22:50:00,99.36,99.36,99.35,99.35,84700000.0
2007-05-31 22:51:00,99.35,99.35,99.33,99.34,66400000.0
2007-05-31 22:52:00,99.34,99.35,99.32,99.34,110700000.0
2007-05-31 22:53:00,99.335,99.355,99.33,99.34,85600000.0
2007-05-31 22:54:00,99.36,99.36,99.32,99.32,106900000.0
2007-05-31 22:55:00,99.35,99.35,99.33,99.33,224600000.0
2007-05-31 22:56:00,99.35,99.35,99.32,99.33,181800002.0
2007-05-31 22:57:00,99.33,99.33,99.33,99.33,36800000.0
2007-05-31 22:58:00,99.33,99.34,99.33,99.34,69600000.0
2007-05-31 22:59:00,99.34,99.34,99.3,99.33,317999998.0
2007-05-31 23:00:00,99.29,99.33,99.29,99.3,225300000.0
2007-05-31 23:01:00,99.29,99.29,99.29,99.29,9500000.0
2007-05-31 23:02:00,99.3,99.3,99.29,99.29,23800000.0
2007-05-31 23:03:00,99.3,99.32,99.27,99.3,122200000.0
2007-05-31 23:04:00,99.3,99.32,99.29,99.3,88800000.0
2007-05-31 23:05:00,99.31,99.31,99.31,99.31,3500000.0
2007-05-31 23:06:00,99.3,99.32,99.29,99.3,173900001.0
2007-05-31 23:07:00,99.3,99.33,99.3,99.3,36500000.0
2007-05-31 23:08:00,99.33,99.33,99.33,99.33,4000000.0
2007-05-31 23:09:00,99.3,99.33,99.3,99.32,100800000.0
2007-05-31 23:10:00,99.33,99.34,99.33,99.33,68300000.0
2007-05-31 23:11:00,99.34,99.36,99.34,99.34,75500000.0
2007-05-31 23:12:00,99.34,99.35,99.33,99.34,55600000.0
2007-05-31 23:13:00,99.34,99.36,99.32,99.33,189300000.0
2007-05-31 23:14:00,99.33,99.35,99.31,99.31,43800000.0
2007-05-31 23:15:00,99.32,99.35,99.31,99.34,45699999.0
2007-05-31 23:16:00,99.33,99.33,99.33,99.33,9500000.0
2007-05-31 23:17:00,99.33,99.36,99.32,99.32,175500003.0
2007-05-31 23:18:00,99.31,99.375,99.31,99.375,104200000.0
2007-05-31 23:19:00,99.37,99.37,99.33,99.35,152600000.0
2007-05-31 23:20:00,99.355,99.36,99.32,99.355,286100001.0
2007-05-31 23:21:00,99.33,99.365,99.32,99.33,246200001.0
2007-05-31 23:22:00,99.36,99.36,99.32,99.35,98200001.0
2007-05-31 23:23:00,99.345,99.36,99.33,99.33,249699999.0
2007-05-31 23:24:00,99.34,99.34,99.29,99.32,111300000.0
2007-05-31 23:25:00,99.32,99.32,99.29,99.3,156700000.0
2007-05-31 23:26:00,99.3,99.32,99.28,99.315,77700000.0
2007-05-31 23:27:00,99.315,99.33,99.3,99.33,87600000.0
2007-05-31 23:28:00,99.33,99.33,99.3,99.33,89300000.0
2007-05-31 23:29:00,99.33,99.33,99.33,99.33,32000000.0
2007-05-31 23:30:00,99.33,99.35,99.31,99.335,318700000.0
2007-05-31 23:31:00,99.33,99.33,99.33,99.33,16000000.0
2007-05-31 23:32:00,99.33,99.33,99.3,99.32,134100000.0
2007-05-31 23:33:00,99.3,99.32,99.3,99.32,76600000.0
2007-05-31 23:34:00,99.32,99.335,99.3,99.33,178200000.0
2007-05-31 23:35:00,99.32,99.33,99.29,99.31,235600000.0
2007-05-31 23:36:00,99.32,99.34,99.32,99.34,103900000.0
2007-05-31 23:37:00,99.34,99.34,99.34,99.34,8000000.0
2007-05-31 23:38:00,99.34,99.34,99.32,99.34,61000000.0
2007-05-31 23:39:00,99.34,99.34,99.32,99.32,56600000.0
2007-05-31 23:40:00,99.31,99.33,99.31,99.325,20800000.0
2007-05-31 23:41:00,99.325,99.33,99.3,99.33,100900000.0
2007-05-31 23:42:00,99.33,99.34,99.3,99.34,48700000.0
2007-05-31 23:43:00,99.335,99.34,99.3,99.33,146200000.0
2007-05-31 23:44:00,99.34,99.35,99.31,99.34,125400002.0
2007-05-31 23:45:00,99.34,99.36,99.33,99.35,178100000.0
2007-05-31 23:46:00,99.35,99.36,99.33,99.35,81800000.0
2007-05-31 23:47:00,99.33,99.36,99.33,99.33,79700000.0
2007-05-31 23:48:00,99.35,99.35,99.33,99.33,109600000.0
2007-05-31 23:49:00,99.35,99.35,99.33,99.345,121300000.0
2007-05-31 23:50:00,99.345,99.35,99.345,99.345,24800000.0
2007-05-31 23:51:00,99.35,99.35,99.35,99.35,8000000.0
2007-05-31 23:52:00,99.35,99.35,99.35,99.35,4000000.0
2007-05-31 23:53:00,99.35,99.36,99.33,99.33,135200000.0
2007-05-31 23:54:00,99.33,99.345,99.32,99.32,46600000.0
2007-05-31 23:55:00,99.355,99.36,99.33,99.33,56600000.0
2007-05-31 23:56:00,99.36,99.36,99.33,99.36,85800000.0
2007-05-31 23:57:00,99.36,99.36,99.33,99.36,31900000.0
2007-05-31 23:58:00,99.36,99.36,99.36,99.36,8000000.0
2007-05-31 23:59:00,99.355,99.355,99.32,99.32,86200001.0
2007-06-01 00:00:00,99.33,99.34,99.33,99.33,44000000.0
2007-06-01 00:01:00,99.33,99.335,99.32,99.335,108800000.0
2007-06-01 00:02:00,99.33,99.33,99.33,99.33,19200000.0
2007-06-01 00:03:00,99.33,99.335,99.32,99.32,58400000.0
2007-06-01 00:04:00,99.33,99.335,99.33,99.33,34400000.0
2007-06-01 00:05:00,99.33,99.335,99.33,99.335,245600000.0
2007-06-01 00:06:00,99.33,99.335,99.33,99.335,44800000.0
2007-06-01 00:07:00,99.33,99.33,99.33,99.33,12000000.0
2007-06-01 00:08:00,99.28,99.292,99.278,99.292,291700002.0
2007-06-01 00:09:00,99.295,99.321,99.295,99.312,416900000.0
2007-06-01 00:10:00,99.303,99.32,99.294,99.294,425799998.0
2007-06-01 00:11:00,99.319,99.32,99.298,99.298,433600001.0
2007-06-01 00:12:00,99.335,99.335,99.335,99.335,11200000.0
2007-06-01 00:13:00,99.335,99.35,99.33,99.33,48400000.0
2007-06-01 00:14:00,99.345,99.35,99.345,99.345,19200000.0
2007-06-01 00:15:00,99.355,99.36,99.33,99.35,153500000.0
2007-06-01 00:16:00,99.355,99.36,99.35,99.35,57600000.0
2007-06-01 00:17:00,99.35,99.35,99.35,99.35,19200000.0
2007-06-01 00:18:00,99.343,99.343,99.309,99.32,883800003.0
2007-06-01 00:19:00,99.318,99.334,99.302,99.315,725300004.0
2007-06-01 00:20:00,99.35,99.35,99.33,99.345,93600000.0
2007-06-01 00:21:00,99.35,99.35,99.33,99.345,52400000.0
2007-06-01 00:22:00,99.355,99.36,99.33,99.36,64800000.0
2007-06-01 00:23:00,99.36,99.37,99.35,99.37,159899999.0
2007-06-01 00:24:00,99.375,99.375,99.32,99.36,456200003.0
2007-06-01 00:25:00,99.36,99.37,99.35,99.35,209600000.0
2007-06-01 00:26:00,99.37,99.38,99.35,99.37,91700000.0
2007-06-01 00:27:00,99.35,99.38,99.34,99.36,172899999.0
2007-06-01 00:28:00,99.35,99.37,99.35,99.37,17600000.0
2007-06-01 00:29:00,99.37,99.37,99.37,99.37,13600000.0
2007-06-01 00:30:00,99.331,99.352,99.311,99.34,214399995.0
2007-06-01 00:31:00,99.337,99.358,99.334,99.334,94399997.0
2007-06-01 00:32:00,99.37,99.38,99.37,99.37,89600000.0
2007-06-01 00:33:00,99.36,99.38,99.35,99.375,194200000.0
2007-06-01 00:34:00,99.375,99.38,99.35,99.38,257800000.0
2007-06-01 00:35:00,99.38,99.38,99.36,99.38,197199998.0
2007-06-01 00:36:00,99.38,99.39,99.37,99.38,175900001.0
2007-06-01 00:37:00,99.375,99.38,99.36,99.38,222600002.0
2007-06-01 00:38:00,99.38,99.38,99.36,99.36,204700001.0
2007-06-01 00:39:00,99.375,99.38,99.37,99.37,64900000.0
2007-06-01 00:40:00,99.37,99.38,99.36,99.36,83200000.0
2007-06-01 00:41:00,99.353,99.357,99.335,99.341,239399996.0
2007-06-01 00:42:00,99.37,99.38,99.37,99.37,56800000.0
2007-06-01 00:43:00,99.367,99.367,99.327,99.339,178000002.0
2007-06-01 00:44:00,99.37,99.38,99.37,99.37,52800000.0
2007-06-01 00:45:00,99.37,99.37,99.36,99.37,114399999.0
2007-06-01 00:46:00,99.38,99.38,99.37,99.37,103200000.0
2007-06-01 00:47:00,99.337,99.344,99.321,99.343,458399996.0
2007-06-01 00:48:00,99.38,99.38,99.36,99.37,140800000.0
2007-06-01 00:49:00,99.37,99.37,99.35,99.36,159599999.0
2007-06-01 00:50:00,99.37,99.37,99.37,99.37,44000000.0
2007-06-01 00:51:00,99.37,99.37,99.37,99.37,9600000.0
2007-06-01 00:52:00,99.37,99.38,99.35,99.37,187199998.0
2007-06-01 00:53:00,99.36,99.36,99.36,99.36,16799999.0
2007-06-01 00:54:00,99.334,99.351,99.332,99.336,581099996.0
2007-06-01 00:55:00,99.38,99.385,99.36,99.385,99900000.0
2007-06-01 00:56:00,99.38,99.385,99.36,99.36,78200000.0
2007-06-01 00:57:00,99.36,99.39,99.36,99.38,161200000.0
2007-06-01 00:58:00,99.36,99.38,99.36,99.37,23200000.0
2007-06-01 00:59:00,99.37,99.37,99.34,99.34,127100000.0
2007-06-01 01:00:00,99.36,99.37,99.36,99.37,62400000.0
2007-06-01 01:01:00,99.37,99.37,99.36,99.36,65700000.0
2007-06-01 01:02:00,99.35,99.37,99.35,99.37,124400000.0
2007-06-01 01:03:00,99.37,99.37,99.36,99.36,19200000.0
2007-06-01 01:04:00,99.324,99.331,99.31,99.323,645100002.0
2007-06-01 01:05:00,99.36,99.37,99.35,99.35,101399999.0
2007-06-01 01:06:00,99.37,99.37,99.36,99.36,32800000.0
2007-06-01 01:07:00,99.365,99.37,99.36,99.37,27200000.0
2007-06-01 01:08:00,99.35,99.37,99.35,99.37,26400000.0
2007-06-01 01:09:00,99.37,99.37,99.34,99.34,120399999.0
2007-06-01 01:10:00,99.355,99.36,99.33,99.35,135500001.0
2007-06-01 01:11:00,99.35,99.35,99.35,99.35,4000000.0
2007-06-01 01:12:00,99.35,99.36,99.33,99.33,191100000.0
2007-06-01 01:13:00,99.34,99.36,99.33,99.33,110800000.0
2007-06-01 01:14:00,99.34,99.34,99.33,99.33,21600000.0
2007-06-01 01:15:00,99.35,99.35,99.34,99.34,40800000.0
2007-06-01 01:16:00,99.34,99.34,99.34,99.34,45600000.0
2007-06-01 01:17:00,99.34,99.35,99.34,99.35,133900000.0
2007-06-01 01:18:00,99.34,99.36,99.34,99.35,69900000.0
2007-06-01 01:19:00,99.35,99.36,99.35,99.35,12000000.0
2007-06-01 01:20:00,99.35,99.35,99.32,99.33,116100001.0
2007-06-01 01:21:00,99.35,99.36,99.35,99.35,106000000.0
2007-06-01 01:22:00,99.36,99.36,99.35,99.35,79200000.0
2007-06-01 01:23:00,99.35,99.35,99.34,99.34,78400000.0
2007-06-01 01:24:00,99.322,99.322,99.302,99.305,160700000.0
2007-06-01 01:25:00,99.36,99.36,99.35,99.35,79200000.0
2007-06-01 01:26:00,99.35,99.36,99.35,99.35,108000000.0
2007-06-01 01:27:00,99.35,99.35,99.35,99.35,120000000.0
2007-06-01 01:28:00,99.35,99.36,99.35,99.35,69600000.0
2007-06-01 01:29:00,99.35,99.36,99.35,99.35,104000000.0
2007-06-01 01:30:00,99.35,99.36,99.35,99.36,52000000.0
2007-06-01 01:31:00,99.346,99.346,99.321,99.321,79599999.0
2007-06-01 01:32:00,99.36,99.36,99.36,99.36,2400000.0
2007-06-01 01:33:00,99.36,99.36,99.35,99.35,59200000.0
2007-06-01 01:34:00,99.355,99.38,99.355,99.38,215200000.0
2007-06-01 01:35:00,99.365,99.371,99.345,99.349,151199999.0
2007-06-01 01:36:00,99.36,99.38,99.36,99.37,34400000.0
2007-06-01 01:37:00,99.365,99.38,99.36,99.37,130400000.0
2007-06-01 01:38:00,99.38,99.38,99.36,99.38,79200000.0
2007-06-01 01:39:00,99.375,99.38,99.37,99.375,117400000.0
2007-06-01 01:40:00,99.375,99.375,99.37,99.37,88000000.0
2007-06-01 01:41:00,99.37,99.37,99.365,99.37,44800000.0
2007-06-01 01:42:00,99.37,99.37,99.36,99.37,92000000.0
2007-06-01 01:43:00,99.37,99.38,99.37,99.38,86400000.0
2007-06-01 01:44:00,99.38,99.38,99.37,99.37,78200000.0
2007-06-01 01:45:00,99.37,99.38,99.37,99.37,108200000.0
2007-06-01 01:46:00,99.38,99.4,99.37,99.39,152600000.0
2007-06-01 01:47:00,99.4,99.4,99.37,99.37,341800000.0
2007-06-01 01:48:00,99.37,99.38,99.37,99.38,97500000.0
2007-06-01 01:49:00,99.38,99.38,99.38,99.38,119200000.0
2007-06-01 01:50:00,99.38,99.39,99.37,99.37,594400000.0
2007-06-01 01:51:00,99.37,99.38,99.37,99.375,225700000.0
2007-06-01 01:52:00,99.375,99.38,99.37,99.38,77600000.0
2007-06-01 01:53:00,99.38,99.38,99.37,99.38,151200000.0
2007-06-01 01:54:00,99.385,99.39,99.35,99.36,206200001.0
2007-06-01 01:55:00,99.36,99.36,99.35,99.35,207199999.0
2007-06-01 01:56:00,99.36,99.36,99.35,99.36,16800000.0
2007-06-01 01:57:00,99.36,99.36,99.36,99.36,12000000.0
2007-06-01 01:58:00,99.36,99.36,99.35,99.35,158400000.0
2007-06-01 01:59:00,99.35,99.35,99.345,99.35,31200000.0
2007-06-01 02:00:00,99.36,99.36,99.34,99.34,254499999.0
2007-06-01 02:01:00,99.35,99.36,99.34,99.34,274400000.0
2007-06-01 02:02:00,99.34,99.35,99.33,99.34,408000000.0
2007-06-01 02:03:00,99.34,99.35,99.33,99.34,527699997.0
2007-06-01 02:04:00,99.34,99.34,99.32,99.34,352299994.0
2007-06-01 02:05:00,99.34,99.34,99.33,99.34,186500002.0
2007-06-01 02:06:00,99.34,99.34,99.34,99.34,21600000.0
2007-06-01 02:07:00,99.35,99.35,99.33,99.35,91900000.0
2007-06-01 02:08:00,99.35,99.35,99.34,99.34,171900001.0
2007-06-01 02:09:00,99.34,99.34,99.34,99.34,8200000.0
2007-06-01 02:10:00,99.34,99.34,99.31,99.335,272000003.0
2007-06-01 02:11:00,99.34,99.345,99.34,99.34,120800000.0
2007-06-01 02:12:00,99.34,99.34,99.33,99.33,58400000.0
2007-06-01 02:13:00,99.33,99.33,99.3,99.3,197000001.0
2007-06-01 02:14:00,99.3,99.33,99.3,99.33,154200002.0
2007-06-01 02:15:00,99.325,99.33,99.32,99.33,120800000.0
2007-06-01 02:16:00,99.325,99.325,99.315,99.315,79200000.0
2007-06-01 02:17:00,99.32,99.33,99.315,99.33,49800000.0
2007-06-01 02:18:00,99.325,99.33,99.32,99.33,75200000.0
2007-06-01 02:19:00,99.33,99.33,99.3,99.32,117400000.0
2007-06-01 02:20:00,99.32,99.335,99.32,99.335,101600000.0
2007-06-01 02:21:00,99.34,99.35,99.33,99.35,305100003.0
2007-06-01 02:22:00,99.345,99.35,99.32,99.34,93500000.0
2007-06-01 02:23:00,99.34,99.35,99.34,99.34,48800000.0
2007-06-01 02:24:00,99.34,99.34,99.335,99.335,48000000.0
2007-06-01 02:25:00,99.34,99.35,99.33,99.345,185499999.0
2007-06-01 02:26:00,99.345,99.35,99.34,99.34,201500001.0
2007-06-01 02:27:00,99.34,99.34,99.34,99.34,48800000.0
2007-06-01 02:28:00,99.335,99.335,99.335,99.335,9600000.0
2007-06-01 02:29:00,99.34,99.36,99.33,99.35,261100003.0
2007-06-01 02:30:00,99.35,99.355,99.34,99.355,249199996.0
2007-06-01 02:31:00,99.35,99.36,99.34,99.36,90000002.0
2007-06-01 02:32:00,99.36,99.375,99.36,99.375,211200000.0
2007-06-01 02:33:00,99.375,99.375,99.37,99.37,224800000.0
2007-06-01 02:34:00,99.37,99.38,99.36,99.37,221000002.0
2007-06-01 02:35:00,99.37,99.38,99.36,99.375,262999999.0
2007-06-01 02:36:00,99.37,99.38,99.36,99.375,138000000.0
2007-06-01 02:37:00,99.37,99.375,99.36,99.36,421700000.0
2007-06-01 02:38:00,99.36,99.37,99.35,99.35,429400001.0
2007-06-01 02:39:00,99.35,99.36,99.35,99.36,143400000.0
2007-06-01 02:40:00,99.36,99.36,99.35,99.35,221600000.0
2007-06-01 02:41:00,99.35,99.36,99.34,99.35,312899998.0
2007-06-01 02:42:00,99.35,99.35,99.35,99.35,211200000.0
2007-06-01 02:43:00,99.35,99.35,99.35,99.35,128800000.0
2007-06-01 02:44:00,99.35,99.36,99.35,99.36,289600000.0
2007-06-01 02:45:00,99.36,99.36,99.34,99.35,120600004.0
2007-06-01 02:46:00,99.35,99.35,99.35,99.35,78400000.0
2007-06-01 02:47:00,99.35,99.35,99.34,99.35,254200000.0
2007-06-01 02:48:00,99.345,99.36,99.34,99.36,191599997.0
2007-06-01 02:49:00,99.36,99.36,99.35,99.36,54400000.0
2007-06-01 02:50:00,99.36,99.36,99.35,99.36,140800000.0
2007-06-01 02:51:00,99.355,99.355,99.35,99.35,142400000.0
2007-06-01 02:52:00,99.35,99.35,99.33,99.35,145500001.0
2007-06-01 02:53:00,99.35,99.36,99.35,99.35,111200000.0
2007-06-01 02:54:00,99.355,99.36,99.35,99.36,314299994.0
2007-06-01 02:55:00,99.36,99.37,99.34,99.37,311000004.0
2007-06-01 02:56:00,99.37,99.375,99.35,99.36,628100006.0
2007-06-01 02:57:00,99.36,99.37,99.35,99.37,120600000.0
2007-06-01 02:58:00,99.38,99.39,99.36,99.37,369600000.0
2007-06-01 02:59:00,99.365,99.365,99.36,99.36,195200000.0
2007-06-01 03:00:00,99.36,99.37,99.35,99.37,108500000.0
2007-06-01 03:01:00,99.36,99.375,99.35,99.37,125600000.0
2007-06-01 03:02:00,99.37,99.37,99.36,99.36,227900000.0
2007-06-01 03:03:00,99.35,99.37,99.35,99.37,279499999.0
2007-06-01 03:04:00,99.37,99.375,99.36,99.375,198599998.0
2007-06-01 03:05:00,99.375,99.38,99.37,99.38,183000000.0
2007-06-01 03:06:00,99.38,99.38,99.38,99.38,35200000.0
2007-06-01 03:07:00,99.38,99.38,99.37,99.38,156000000.0
2007-06-01 03:08:00,99.38,99.38,99.35,99.365,184799999.0
2007-06-01 03:09:00,99.37,99.37,99.36,99.37,115000000.0
2007-06-01 03:10:00,99.37,99.37,99.35,99.36,192399997.0
2007-06-01 03:11:00,99.36,99.37,99.35,99.36,204799999.0
2007-06-01 03:12:00,99.35,99.36,99.35,99.35,335599993.0
2007-06-01 03:13:00,99.35,99.35,99.35,99.35,16799999.0
2007-06-01 03:14:00,99.36,99.36,99.35,99.36,352700000.0
2007-06-01 03:15:00,99.35,99.36,99.34,99.35,283900000.0
2007-06-01 03:16:00,99.36,99.37,99.35,99.36,322700001.0
2007-06-01 03:17:00,99.36,99.37,99.35,99.365,302500001.0
2007-06-01 03:18:00,99.37,99.37,99.36,99.36,249600000.0
2007-06-01 03:19:00,99.36,99.36,99.35,99.355,201599999.0
2007-06-01 03:20:00,99.355,99.36,99.35,99.36,66999999.0
2007-06-01 03:21:00,99.36,99.36,99.34,99.36,395199997.0
2007-06-01 03:22:00,99.36,99.36,99.35,99.36,144800000.0
2007-06-01 03:23:00,99.36,99.36,99.355,99.355,163800000.0
2007-06-01 03:24:00,99.355,99.36,99.35,99.36,300199996.0
2007-06-01 03:25:00,99.36,99.37,99.36,99.36,277700000.0
2007-06-01 03:26:00,99.36,99.37,99.35,99.36,260099998.0
2007-06-01 03:27:00,99.36,99.38,99.36,99.38,188799997.0
2007-06-01 03:28:00,99.38,99.38,99.36,99.37,162400000.0
2007-06-01 03:29:00,99.37,99.37,99.37,99.37,41600000.0
2007-06-01 03:30:00,99.37,99.38,99.37,99.37,183200000.0
2007-06-01 03:31:00,99.37,99.38,99.37,99.38,274400000.0
2007-06-01 03:32:00,99.38,99.39,99.38,99.38,210400000.0
2007-06-01 03:33:00,99.385,99.39,99.385,99.39,54400000.0
2007-06-01 03:34:00,99.39,99.4,99.385,99.39,64000000.0
2007-06-01 03:35:00,99.39,99.39,99.38,99.38,233600000.0
2007-06-01 03:36:00,99.38,99.38,99.38,99.38,148800000.0
2007-06-01 03:37:00,99.38,99.38,99.37,99.37,205600000.0
2007-06-01 03:38:00,99.37,99.385,99.37,99.38,528600003.0
2007-06-01 03:39:00,99.38,99.39,99.37,99.38,170399999.0
2007-06-01 03:40:00,99.38,99.39,99.38,99.38,103999999.0
2007-06-01 03:41:00,99.39,99.39,99.37,99.37,45200001.0
2007-06-01 03:42:00,99.37,99.4,99.37,99.395,407000001.0
2007-06-01 03:43:00,99.4,99.41,99.39,99.39,944800004.0
2007-06-01 03:44:00,99.39,99.39,99.38,99.38,167000000.0
2007-06-01 03:45:00,99.39,99.4,99.39,99.39,119199999.0
2007-06-01 03:46:00,99.39,99.4,99.39,99.4,120800000.0
2007-06-01 03:47:00,99.4,99.4,99.38,99.38,218799999.0
2007-06-01 03:48:00,99.38,99.4,99.38,99.4,229700002.0
2007-06-01 03:49:00,99.4,99.4,99.4,99.4,212799998.0
2007-06-01 03:50:00,99.4,99.41,99.4,99.4,152000000.0
2007-06-01 03:51:00,99.4,99.4,99.38,99.39,262899995.0
2007-06-01 03:52:00,99.39,99.39,99.38,99.39,170699999.0
2007-06-01 03:53:00,99.39,99.4,99.38,99.39,162100003.0
2007-06-01 03:54:00,99.39,99.4,99.38,99.4,386700000.0
2007-06-01 03:55:00,99.4,99.4,99.4,99.4,169600000.0
2007-06-01 03:56:00,99.4,99.4,99.38,99.38,250800001.0
2007-06-01 03:57:00,99.4,99.4,99.39,99.4,224799997.0
2007-06-01 03:58:00,99.4,99.4,99.39,99.4,156799997.0
2007-06-01 03:59:00,99.4,99.4,99.39,99.4,142400002.0
2007-06-01 04:00:00,99.4,99.41,99.4,99.4,259999998.0
2007-06-01 04:01:00,99.4,99.41,99.4,99.4,100400000.0
2007-06-01 04:02:00,99.4,99.41,99.38,99.4,320000003.0
2007-06-01 04:03:00,99.4,99.4,99.39,99.39,105600000.0
2007-06-01 04:04:00,99.39,99.395,99.39,99.39,118400000.0
2007-06-01 04:05:00,99.39,99.39,99.39,99.39,36000000.0
2007-06-01 04:06:00,99.39,99.4,99.38,99.39,141100000.0
2007-06-01 04:07:00,99.385,99.4,99.385,99.39,247700000.0
2007-06-01 04:08:00,99.39,99.39,99.39,99.39,108000000.0
2007-06-01 04:09:00,99.39,99.39,99.37,99.37,217600001.0
2007-06-01 04:10:00,99.358,99.374,99.328,99.35,108100000.0
2007-06-01 04:11:00,99.38,99.39,99.38,99.39,365599997.0
2007-06-01 04:12:00,99.39,99.4,99.39,99.4,277600000.0
2007-06-01 04:13:00,99.4,99.4,99.39,99.39,190400000.0
2007-06-01 04:14:00,99.39,99.39,99.38,99.38,22400000.0
2007-06-01 04:15:00,99.385,99.39,99.37,99.375,297100000.0
2007-06-01 04:16:00,99.38,99.39,99.36,99.375,640699998.0
2007-06-01 04:17:00,99.36,99.38,99.36,99.38,403299991.0
2007-06-01 04:18:00,99.375,99.39,99.36,99.37,342799997.0
2007-06-01 04:19:00,99.38,99.38,99.37,99.38,164799997.0
2007-06-01 04:20:00,99.38,99.38,99.38,99.38,28000000.0
2007-06-01 04:21:00,99.38,99.38,99.36,99.375,298899999.0
2007-06-01 04:22:00,99.38,99.39,99.38,99.39,52800000.0
2007-06-01 04:23:00,99.39,99.39,99.38,99.39,128799999.0
2007-06-01 04:24:00,99.39,99.39,99.38,99.39,88000000.0
2007-06-01 04:25:00,99.39,99.39,99.39,99.39,70400000.0
2007-06-01 04:26:00,99.366,99.366,99.349,99.349,20700001.0
2007-06-01 04:27:00,99.39,99.39,99.37,99.38,289600003.0
2007-06-01 04:28:00,99.348,99.377,99.339,99.363,273300000.0
2007-06-01 04:29:00,99.38,99.39,99.37,99.37,70399998.0
2007-06-01 04:30:00,99.38,99.39,99.37,99.38,119300002.0
2007-06-01 04:31:00,99.37,99.385,99.37,99.38,95700000.0
2007-06-01 04:32:00,99.38,99.39,99.36,99.38,255099999.0
2007-06-01 04:33:00,99.38,99.38,99.36,99.38,197000000.0
2007-06-01 04:34:00,99.38,99.38,99.37,99.37,293599993.0
2007-06-01 04:35:00,99.37,99.38,99.37,99.38,160800000.0
2007-06-01 04:36:00,99.38,99.38,99.38,99.38,48800000.0
2007-06-01 04:37:00,99.38,99.38,99.37,99.375,231800000.0
2007-06-01 04:38:00,99.375,99.38,99.375,99.38,61700000.0
2007-06-01 04:39:00,99.38,99.38,99.37,99.38,248800000.0
2007-06-01 04:40:00,99.38,99.39,99.38,99.39,207999997.0
2007-06-01 04:41:00,99.385,99.39,99.38,99.39,307199997.0
2007-06-01 04:42:00,99.39,99.39,99.38,99.39,196800000.0
2007-06-01 04:43:00,99.39,99.39,99.37,99.37,247500000.0
2007-06-01 04:44:00,99.37,99.38,99.365,99.375,186800001.0
2007-06-01 04:45:00,99.375,99.38,99.36,99.38,75899999.0
2007-06-01 04:46:00,99.38,99.39,99.36,99.36,326299999.0
2007-06-01 04:47:00,99.36,99.38,99.36,99.375,171199999.0
2007-06-01 04:48:00,99.38,99.39,99.37,99.38,108000000.0
2007-06-01 04:49:00,99.385,99.39,99.37,99.38,150600001.0
2007-06-01 04:50:00,99.38,99.38,99.38,99.38,12000000.0
2007-06-01 04:51:00,99.38,99.39,99.38,99.39,34400000.0
2007-06-01 04:52:00,99.39,99.39,99.37,99.37,91199999.0
2007-06-01 04:53:00,99.38,99.385,99.38,99.38,30400000.0
2007-06-01 04:54:00,99.37,99.37,99.37,99.37,24800000.0
2007-06-01 04:55:00,99.38,99.38,99.37,99.38,113600000.0
2007-06-01 04:56:00,99.38,99.38,99.37,99.375,115199998.0
2007-06-01 04:57:00,99.375,99.375,99.37,99.37,20000000.0
2007-06-01 04:58:00,99.37,99.38,99.36,99.37,177599999.0
2007-06-01 04:59:00,99.37,99.37,99.37,99.37,24000000.0
2007-06-01 05:00:00,99.37,99.37,99.36,99.37,39800000.0
2007-06-01 05:01:00,99.357,99.36,99.326,99.337,40000000.0
2007-06-01 05:02:00,99.37,99.37,99.36,99.37,88799999.0
2007-06-01 05:03:00,99.37,99.37,99.35,99.37,112400000.0
2007-06-01 05:04:00,99.37,99.37,99.37,99.37,111200000.0
2007-06-01 05:05:00,99.37,99.37,99.35,99.35,158900003.0
2007-06-01 05:06:00,99.36,99.37,99.36,99.37,179200000.0
2007-06-01 05:07:00,99.37,99.37,99.36,99.37,123999999.0
2007-06-01 05:08:00,99.365,99.37,99.36,99.37,96799998.0
2007-06-01 05:09:00,99.37,99.38,99.35,99.37,285399994.0
2007-06-01 05:10:00,99.37,99.37,99.36,99.36,40800000.0
2007-06-01 05:11:00,99.365,99.37,99.36,99.36,34700000.0
2007-06-01 05:12:00,99.36,99.36,99.35,99.36,36900001.0
2007-06-01 05:13:00,99.35,99.36,99.35,99.355,316800003.0
2007-06-01 05:14:00,99.355,99.37,99.35,99.35,252299999.0
2007-06-01 05:15:00,99.36,99.37,99.35,99.36,66400000.0
2007-06-01 05:16:00,99.36,99.37,99.36,99.36,164399999.0
2007-06-01 05:17:00,99.37,99.37,99.37,99.37,61600000.0
2007-06-01 05:18:00,99.37,99.38,99.36,99.37,294099997.0
2007-06-01 05:19:00,99.37,99.37,99.37,99.37,48800000.0
2007-06-01 05:20:00,99.36,99.37,99.35,99.36,243199999.0
2007-06-01 05:21:00,99.37,99.37,99.37,99.37,86400000.0
2007-06-01 05:22:00,99.37,99.37,99.36,99.365,71199999.0
2007-06-01 05:23:00,99.35,99.37,99.35,99.37,188699999.0
2007-06-01 05:24:00,99.375,99.38,99.35,99.37,270999999.0
2007-06-01 05:25:00,99.37,99.37,99.37,99.37,34400000.0
2007-06-01 05:26:00,99.37,99.37,99.36,99.37,65600000.0
2007-06-01 05:27:00,99.37,99.37,99.36,99.365,102000000.0
2007-06-01 05:28:00,99.37,99.37,99.36,99.37,90800000.0
2007-06-01 05:29:00,99.37,99.38,99.37,99.38,48800000.0
2007-06-01 05:30:00,99.38,99.385,99.37,99.38,369700002.0
2007-06-01 05:31:00,99.37,99.39,99.36,99.38,191399999.0
2007-06-01 05:32:00,99.38,99.39,99.37,99.38,143800000.0
2007-06-01 05:33:00,99.38,99.39,99.38,99.38,134400000.0
2007-06-01 05:34:00,99.37,99.4,99.37,99.39,298599999.0
2007-06-01 05:35:00,99.385,99.39,99.385,99.385,36000000.0
2007-06-01 05:36:00,99.39,99.39,99.385,99.385,17600000.0
2007-06-01 05:37:00,99.358,99.378,99.358,99.377,126500003.0
2007-06-01 05:38:00,99.385,99.385,99.38,99.38,32000000.0
2007-06-01 05:39:00,99.38,99.385,99.38,99.385,80800000.0
2007-06-01 05:40:00,99.339,99.361,99.339,99.356,208600000.0
2007-06-01 05:41:00,99.372,99.372,99.36,99.361,50900000.0
2007-06-01 05:42:00,99.358,99.362,99.354,99.357,38200000.0
2007-06-01 05:43:00,99.38,99.38,99.364,99.366,291500000.0
2007-06-01 05:44:00,99.359,99.372,99.358,99.358,89000000.0
2007-06-01 05:45:00,99.39,99.39,99.39,99.39,15200000.0
2007-06-01 05:46:00,99.39,99.39,99.385,99.385,13600000.0
2007-06-01 05:47:00,99.39,99.39,99.39,99.39,4000000.0
2007-06-01 05:48:00,99.39,99.4,99.38,99.38,200800002.0
2007-06-01 05:49:00,99.39,99.4,99.39,99.39,49000000.0
2007-06-01 05:50:00,99.39,99.4,99.39,99.4,52800000.0
2007-06-01 05:51:00,99.4,99.4,99.4,99.4,12000000.0
2007-06-01 05:52:00,99.4,99.4,99.39,99.39,47300000.0
2007-06-01 05:53:00,99.39,99.39,99.39,99.39,84000000.0
2007-06-01 05:54:00,99.39,99.395,99.39,99.395,36000000.0
2007-06-01 05:55:00,99.395,99.395,99.39,99.39,20000000.0
2007-06-01 05:56:00,99.4,99.41,99.39,99.4,199599999.0
2007-06-01 05:57:00,99.4,99.41,99.38,99.39,457500001.0
2007-06-01 05:58:00,99.39,99.4,99.39,99.4,172000000.0
2007-06-01 05:59:00,99.4,99.4,99.38,99.38,70399999.0
2007-06-01 06:00:00,99.39,99.39,99.39,99.39,26400000.0
2007-06-01 06:01:00,99.39,99.4,99.38,99.38,113500001.0
2007-06-01 06:02:00,99.38,99.39,99.38,99.38,45600000.0
2007-06-01 06:03:00,99.39,99.39,99.39,99.39,43200000.0
2007-06-01 06:04:00,99.38,99.39,99.38,99.39,24000000.0
2007-06-01 06:05:00,99.39,99.39,99.38,99.38,42400000.0
2007-06-01 06:06:00,99.38,99.39,99.38,99.38,120800000.0
2007-06-01 06:07:00,99.38,99.39,99.38,99.385,163500000.0
2007-06-01 06:08:00,99.385,99.39,99.385,99.39,168800000.0
2007-06-01 06:09:00,99.39,99.39,99.39,99.39,17600000.0
2007-06-01 06:10:00,99.39,99.39,99.39,99.39,36800000.0
2007-06-01 06:11:00,99.39,99.39,99.39,99.39,61600000.0
2007-06-01 06:12:00,99.39,99.4,99.39,99.39,78400000.0
2007-06-01 06:13:00,99.39,99.39,99.39,99.39,84000000.0
2007-06-01 06:14:00,99.39,99.4,99.39,99.395,233599999.0
2007-06-01 06:15:00,99.352,99.363,99.341,99.363,84800000.0
2007-06-01 06:16:00,99.372,99.383,99.372,99.372,48800000.0
2007-06-01 06:17:00,99.39,99.395,99.39,99.395,78400000.0
2007-06-01 06:18:00,99.4,99.4,99.4,99.4,8000000.0
2007-06-01 06:19:00,99.4,99.4,99.4,99.4,4000000.0
2007-06-01 06:20:00,99.395,99.4,99.39,99.4,77600000.0
2007-06-01 06:21:00,99.395,99.4,99.39,99.39,157600000.0
2007-06-01 06:22:00,99.39,99.39,99.385,99.385,17600000.0
2007-06-01 06:23:00,99.39,99.39,99.39,99.39,6400000.0
2007-06-01 06:24:00,99.39,99.4,99.39,99.4,45600000.0
2007-06-01 06:25:00,99.4,99.4,99.4,99.4,284800000.0
2007-06-01 06:26:00,99.405,99.41,99.39,99.4,362499997.0
2007-06-01 06:27:00,99.39,99.41,99.39,99.41,663499990.0
2007-06-01 06:28:00,99.41,99.41,99.4,99.4,81600000.0
2007-06-01 06:29:00,99.41,99.41,99.4,99.4,38400000.0
2007-06-01 06:30:00,99.4,99.4,99.38,99.4,457000002.0
2007-06-01 06:31:00,99.395,99.4,99.39,99.39,134400000.0
2007-06-01 06:32:00,99.39,99.4,99.38,99.4,148699999.0
2007-06-01 06:33:00,99.4,99.4,99.39,99.4,249100007.0
2007-06-01 06:34:00,99.4,99.4,99.4,99.4,167200000.0
2007-06-01 06:35:00,99.4,99.4,99.4,99.4,52000000.0
2007-06-01 06:36:00,99.4,99.41,99.39,99.41,991199996.0
2007-06-01 06:37:00,99.395,99.395,99.357,99.357,185700001.0
2007-06-01 06:38:00,99.42,99.43,99.41,99.41,394100004.0
2007-06-01 06:39:00,99.425,99.43,99.41,99.42,385699997.0
2007-06-01 06:40:00,99.42,99.42,99.41,99.41,406399996.0
2007-06-01 06:41:00,99.41,99.42,99.4,99.42,237000000.0
2007-06-01 06:42:00,99.42,99.42,99.4,99.41,212000000.0
2007-06-01 06:43:00,99.41,99.41,99.41,99.41,612000000.0
2007-06-01 06:44:00,99.41,99.43,99.41,99.425,232700000.0
2007-06-01 06:45:00,99.43,99.43,99.42,99.42,161600000.0
2007-06-01 06:46:00,99.425,99.44,99.4,99.41,256200002.0
2007-06-01 06:47:00,99.42,99.44,99.41,99.43,462400000.0
2007-06-01 06:48:00,99.44,99.44,99.43,99.43,47200000.0
2007-06-01 06:49:00,99.435,99.44,99.41,99.44,147200002.0
2007-06-01 06:50:00,99.44,99.44,99.43,99.43,25600000.0
2007-06-01 06:51:00,99.43,99.43,99.43,99.43,39400000.0
2007-06-01 06:52:00,99.425,99.44,99.41,99.43,252500000.0
2007-06-01 06:53:00,99.44,99.44,99.43,99.44,77600000.0
2007-06-01 06:54:00,99.44,99.44,99.44,99.44,9600000.0
2007-06-01 06:55:00,99.44,99.45,99.43,99.435,227100003.0
2007-06-01 06:56:00,99.44,99.44,99.42,99.43,349600000.0
2007-06-01 06:57:00,99.43,99.43,99.42,99.43,40800000.0
2007-06-01 06:58:00,99.425,99.43,99.41,99.43,222100002.0
2007-06-01 06:59:00,99.43,99.44,99.42,99.44,253300001.0
2007-06-01 07:00:00,99.435,99.445,99.43,99.44,205000000.0
2007-06-01 07:01:00,99.45,99.45,99.43,99.45,273500000.0
2007-06-01 07:02:00,99.45,99.45,99.45,99.45,80800000.0
2007-06-01 07:03:00,99.45,99.45,99.43,99.45,371200000.0
2007-06-01 07:04:00,99.445,99.45,99.44,99.44,75200000.0
2007-06-01 07:05:00,99.44,99.45,99.43,99.45,175000000.0
2007-06-01 07:06:00,99.45,99.45,99.45,99.45,108800000.0
2007-06-01 07:07:00,99.45,99.45,99.43,99.43,198000002.0
2007-06-01 07:08:00,99.43,99.44,99.43,99.44,117500000.0
2007-06-01 07:09:00,99.44,99.44,99.43,99.43,60000000.0
2007-06-01 07:10:00,99.43,99.43,99.43,99.43,6400000.0
2007-06-01 07:11:00,99.43,99.43,99.43,99.43,32000000.0
2007-06-01 07:12:00,99.43,99.43,99.42,99.43,48800000.0
2007-06-01 07:13:00,99.425,99.43,99.42,99.43,109600000.0
2007-06-01 07:14:00,99.43,99.43,99.41,99.42,120599999.0
2007-06-01 07:15:00,99.43,99.44,99.42,99.435,150600000.0
2007-06-01 07:16:00,99.435,99.44,99.435,99.435,52200000.0
2007-06-01 07:17:00,99.43,99.46,99.42,99.46,422400001.0
2007-06-01 07:18:00,99.46,99.46,99.42,99.43,439999995.0
2007-06-01 07:19:00,99.43,99.43,99.41,99.43,585600000.0
2007-06-01 07:20:00,99.43,99.43,99.41,99.43,473300000.0
2007-06-01 07:21:00,99.43,99.43,99.42,99.42,130399999.0
2007-06-01 07:22:00,99.42,99.43,99.41,99.43,70799999.0
2007-06-01 07:23:00,99.43,99.44,99.42,99.44,451800002.0
2007-06-01 07:24:00,99.44,99.44,99.42,99.435,212400000.0
2007-06-01 07:25:00,99.435,99.44,99.42,99.43,98300001.0
2007-06-01 07:26:00,99.43,99.44,99.42,99.43,273600004.0
2007-06-01 07:27:00,99.43,99.44,99.43,99.44,50400000.0
2007-06-01 07:28:00,99.44,99.445,99.43,99.435,184400002.0
2007-06-01 07:29:00,99.435,99.44,99.43,99.44,230399999.0
2007-06-01 07:30:00,99.44,99.45,99.43,99.44,155999999.0
2007-06-01 07:31:00,99.44,99.45,99.43,99.44,67200000.0
2007-06-01 07:32:00,99.44,99.45,99.44,99.44,75200000.0
2007-06-01 07:33:00,99.44,99.45,99.44,99.45,259200000.0
2007-06-01 07:34:00,99.44,99.45,99.44,99.45,144000000.0
2007-06-01 07:35:00,99.445,99.45,99.44,99.445,145600000.0
2007-06-01 07:36:00,99.445,99.45,99.44,99.45,179200000.0
2007-06-01 07:37:00,99.44,99.45,99.44,99.45,40300000.0
2007-06-01 07:38:00,99.445,99.45,99.42,99.43,193699999.0
2007-06-01 07:39:00,99.43,99.44,99.43,99.43,138100000.0
2007-06-01 07:40:00,99.43,99.43,99.4,99.41,379600000.0
2007-06-01 07:41:00,99.415,99.43,99.41,99.43,289700000.0
2007-06-01 07:42:00,99.43,99.44,99.43,99.43,332800000.0
2007-06-01 07:43:00,99.43,99.45,99.43,99.43,328800000.0
2007-06-01 07:44:00,99.44,99.44,99.41,99.42,358299988.0
2007-06-01 07:45:00,99.42,99.45,99.41,99.45,636800008.0
2007-06-01 07:46:00,99.44,99.45,99.4,99.42,749299995.0
2007-06-01 07:47:00,99.42,99.43,99.4,99.42,697800005.0
2007-06-01 07:48:00,99.43,99.43,99.415,99.42,361600000.0
2007-06-01 07:49:00,99.42,99.42,99.41,99.42,192000000.0
2007-06-01 07:50:00,99.42,99.43,99.41,99.41,380800000.0
2007-06-01 07:51:00,99.41,99.44,99.41,99.44,631099993.0
2007-06-01 07:52:00,99.435,99.45,99.39,99.41,740999999.0
2007-06-01 07:53:00,99.42,99.43,99.39,99.42,600499999.0
2007-06-01 07:54:00,99.42,99.44,99.42,99.43,572000000.0
2007-06-01 07:55:00,99.42,99.44,99.41,99.435,154000001.0
2007-06-01 07:56:00,99.435,99.44,99.42,99.43,257499997.0
2007-06-01 07:57:00,99.43,99.44,99.43,99.435,208500000.0
2007-06-01 07:58:00,99.435,99.435,99.41,99.43,328900002.0
2007-06-01 07:59:00,99.43,99.44,99.42,99.43,287999999.0
2007-06-01 08:00:00,99.43,99.45,99.39,99.39,1101299990.0
2007-06-01 08:01:00,99.43,99.43,99.38,99.41,472499998.0
2007-06-01 08:02:00,99.41,99.41,99.39,99.41,454100002.0
2007-06-01 08:03:00,99.41,99.41,99.39,99.39,324400001.0
2007-06-01 08:04:00,99.41,99.41,99.38,99.39,510000001.0
2007-06-01 08:05:00,99.39,99.405,99.39,99.4,204900000.0
2007-06-01 08:06:00,99.405,99.41,99.38,99.39,252399999.0
2007-06-01 08:07:00,99.39,99.39,99.375,99.38,499999996.0
2007-06-01 08:08:00,99.38,99.38,99.36,99.37,473599997.0
2007-06-01 08:09:00,99.38,99.38,99.36,99.36,549899997.0
2007-06-01 08:10:00,99.36,99.37,99.35,99.36,1231199995.0
2007-06-01 08:11:00,99.36,99.36,99.34,99.34,357600000.0
2007-06-01 08:12:00,99.34,99.34,99.32,99.33,143600001.0
2007-06-01 08:13:00,99.33,99.34,99.32,99.34,355199998.0
2007-06-01 08:14:00,99.34,99.35,99.33,99.335,413399999.0
2007-06-01 08:15:00,99.34,99.35,99.33,99.34,576000001.0
2007-06-01 08:16:00,99.345,99.35,99.34,99.34,215900000.0
2007-06-01 08:17:00,99.34,99.37,99.34,99.37,317900000.0
2007-06-01 08:18:00,99.365,99.37,99.36,99.36,658200000.0
2007-06-01 08:19:00,99.365,99.37,99.35,99.35,461799997.0
2007-06-01 08:20:00,99.36,99.37,99.35,99.37,225400004.0
2007-06-01 08:21:00,99.37,99.37,99.355,99.355,119300000.0
2007-06-01 08:22:00,99.36,99.38,99.36,99.37,234400000.0
2007-06-01 08:23:00,99.37,99.38,99.36,99.37,311199997.0
2007-06-01 08:24:00,99.37,99.37,99.36,99.36,92000000.0
2007-06-01 08:25:00,99.36,99.36,99.34,99.355,284500001.0
2007-06-01 08:26:00,99.36,99.36,99.34,99.35,662599997.0
2007-06-01 08:27:00,99.35,99.37,99.33,99.37,485800003.0
2007-06-01 08:28:00,99.37,99.37,99.34,99.35,1073099996.0
2007-06-01 08:29:00,99.35,99.37,99.35,99.36,696700000.0
2007-06-01 08:30:00,99.36,99.38,99.35,99.37,1135100003.0
2007-06-01 08:31:00,99.37,99.37,99.36,99.365,440000000.0
2007-06-01 08:32:00,99.365,99.38,99.35,99.36,526300002.0
2007-06-01 08:33:00,99.37,99.37,99.355,99.36,325600000.0
2007-06-01 08:34:00,99.36,99.36,99.35,99.35,369199998.0
2007-06-01 08:35:00,99.35,99.36,99.31,99.31,682399999.0
2007-06-01 08:36:00,99.31,99.34,99.31,99.33,1136699998.0
2007-06-01 08:37:00,99.33,99.37,99.31,99.36,862599997.0
2007-06-01 08:38:00,99.36,99.37,99.33,99.36,1207800005.0
2007-06-01 08:39:00,99.36,99.36,99.31,99.33,1139999997.0
2007-06-01 08:40:00,99.33,99.37,99.32,99.37,1209100004.0
2007-06-01 08:41:00,99.37,99.37,99.33,99.34,1244500007.0
2007-06-01 08:42:00,99.34,99.35,99.31,99.325,763199999.0
2007-06-01 08:43:00,99.32,99.33,99.31,99.32,1485999999.0
2007-06-01 08:44:00,99.32,99.34,99.29,99.29,1577399985.0
2007-06-01 08:45:00,99.31,99.32,99.3,99.3,1023800007.0
2007-06-01 08:46:00,99.3,99.34,99.3,99.33,1023800007.0
2007-06-01 08:47:00,99.33,99.35,99.3,99.32,1407799996.0
2007-06-01 08:48:00,99.32,99.32,99.29,99.31,948799996.0
2007-06-01 08:49:00,99.305,99.32,99.29,99.32,1239699989.0
2007-06-01 08:50:00,99.32,99.33,99.31,99.32,1017299997.0
2007-06-01 08:51:00,99.31,99.345,99.31,99.34,1213600001.0
2007-06-01 08:52:00,99.345,99.36,99.34,99.35,936399998.0
2007-06-01 08:53:00,99.35,99.35,99.34,99.34,322100002.0
2007-06-01 08:54:00,99.34,99.35,99.34,99.345,515499997.0
2007-06-01 08:55:00,99.35,99.37,99.34,99.35,1480100012.0
2007-06-01 08:56:00,99.37,99.37,99.31,99.36,1480100012.0
2007-06-01 08:57:00,99.36,99.37,99.35,99.36,722200005.0
2007-06-01 08:58:00,99.36,99.36,99.35,99.35,1231100007.0
2007-06-01 08:59:00,99.35,99.35,99.34,99.345,933000009.0
2007-06-01 09:00:00,99.345,99.35,99.33,99.33,685300000.0
2007-06-01 09:01:00,99.33,99.34,99.32,99.325,936099996.0
2007-06-01 09:02:00,99.325,99.33,99.32,99.32,776199999.0
2007-06-01 09:03:00,99.32,99.32,99.28,99.28,1110499997.0
2007-06-01 09:04:00,99.29,99.29,99.26,99.27,1261899994.0
2007-06-01 09:05:00,99.28,99.29,99.27,99.28,628600001.0
2007-06-01 09:06:00,99.28,99.29,99.26,99.27,814499998.0
2007-06-01 09:07:00,99.27,99.28,99.25,99.265,1092900000.0
2007-06-01 09:08:00,99.27,99.28,99.25,99.28,1037800009.0
2007-06-01 09:09:00,99.275,99.28,99.26,99.28,1301100001.0
2007-06-01 09:10:00,99.28,99.28,99.28,99.28,420200001.0
2007-06-01 09:11:00,99.28,99.28,99.24,99.255,1816899978.0
2007-06-01 09:12:00,99.26,99.28,99.25,99.27,1018600010.0
2007-06-01 09:13:00,99.265,99.28,99.265,99.27,206500002.0
2007-06-01 09:14:00,99.27,99.28,99.27,99.28,683199993.0
2007-06-01 09:15:00,99.28,99.29,99.27,99.28,1169699999.0
2007-06-01 09:16:00,99.28,99.28,99.26,99.28,909900004.0
2007-06-01 09:17:00,99.28,99.29,99.27,99.275,436099999.0
2007-06-01 09:18:00,99.28,99.29,99.27,99.27,530499996.0
2007-06-01 09:19:00,99.28,99.29,99.27,99.28,1004700000.0
2007-06-01 09:20:00,99.29,99.29,99.275,99.285,632899997.0
2007-06-01 09:21:00,99.29,99.3,99.28,99.29,854100001.0
2007-06-01 09:22:00,99.3,99.31,99.28,99.29,1438300021.0
2007-06-01 09:23:00,99.3,99.3,99.28,99.29,522499998.0
2007-06-01 09:24:00,99.29,99.29,99.27,99.28,774100002.0
2007-06-01 09:25:00,99.28,99.29,99.27,99.29,349000000.0
2007-06-01 09:26:00,99.285,99.29,99.28,99.29,421699999.0
2007-06-01 09:27:00,99.29,99.3,99.27,99.285,555899997.0
2007-06-01 09:28:00,99.29,99.31,99.28,99.31,945199991.0
2007-06-01 09:29:00,99.31,99.31,99.29,99.305,275699999.0
2007-06-01 09:30:00,99.31,99.32,99.3,99.315,285200000.0
2007-06-01 09:31:00,99.32,99.32,99.29,99.3,435900001.0
2007-06-01 09:32:00,99.305,99.31,99.3,99.3,108800000.0
2007-06-01 09:33:00,99.3,99.31,99.29,99.29,177799999.0
2007-06-01 09:34:00,99.29,99.305,99.29,99.3,283600000.0
2007-06-01 09:35:00,99.3,99.31,99.29,99.305,398800002.0
2007-06-01 09:36:00,99.305,99.31,99.305,99.31,156800000.0
2007-06-01 09:37:00,99.31,99.32,99.29,99.305,643100005.0
2007-06-01 09:38:00,99.305,99.325,99.3,99.315,355400000.0
2007-06-01 09:39:00,99.32,99.32,99.29,99.32,840300002.0
2007-06-01 09:40:00,99.32,99.33,99.29,99.31,977700004.0
2007-06-01 09:41:00,99.31,99.31,99.28,99.29,743100003.0
2007-06-01 09:42:00,99.295,99.31,99.27,99.27,848700006.0
2007-06-01 09:43:00,99.27,99.29,99.27,99.28,789999994.0
2007-06-01 09:44:00,99.28,99.29,99.27,99.29,431900001.0
2007-06-01 09:45:00,99.29,99.29,99.26,99.27,565599999.0
2007-06-01 09:46:00,99.265,99.27,99.23,99.265,1321100013.0
2007-06-01 09:47:00,99.27,99.27,99.26,99.27,344000000.0
2007-06-01 09:48:00,99.27,99.28,99.26,99.28,85700002.0
2007-06-01 09:49:00,99.28,99.29,99.27,99.28,357600000.0
2007-06-01 09:50:00,99.28,99.29,99.27,99.28,680299999.0
2007-06-01 09:51:00,99.275,99.29,99.25,99.29,1093799997.0
2007-06-01 09:52:00,99.27,99.28,99.25,99.265,1314600003.0
2007-06-01 09:53:00,99.27,99.29,99.26,99.27,950800002.0
2007-06-01 09:54:00,99.27,99.29,99.26,99.28,606099998.0
2007-06-01 09:55:00,99.28,99.285,99.26,99.27,684699996.0
2007-06-01 09:56:00,99.27,99.28,99.26,99.265,885200005.0
2007-06-01 09:57:00,99.265,99.27,99.25,99.27,508200006.0
2007-06-01 09:58:00,99.27,99.27,99.25,99.26,375999995.0
2007-06-01 09:59:00,99.25,99.27,99.25,99.27,699500001.0
2007-06-01 10:00:00,99.26,99.28,99.255,99.26,575299996.0
2007-06-01 10:01:00,99.26,99.28,99.25,99.28,192499997.0
2007-06-01 10:02:00,99.28,99.29,99.28,99.29,181400002.0
2007-06-01 10:03:00,99.285,99.3,99.285,99.3,607500000.0
2007-06-01 10:04:00,99.3,99.31,99.3,99.31,130400000.0
2007-06-01 10:05:00,99.305,99.31,99.28,99.29,559700001.0
2007-06-01 10:06:00,99.28,99.3,99.28,99.28,376000001.0
2007-06-01 10:07:00,99.27,99.29,99.27,99.28,537599997.0
2007-06-01 10:08:00,99.28,99.28,99.27,99.27,340700005.0
2007-06-01 10:09:00,99.27,99.27,99.26,99.27,91900000.0
2007-06-01 10:10:00,99.27,99.27,99.26,99.27,134300000.0
2007-06-01 10:11:00,99.255,99.27,99.25,99.26,333900000.0
2007-06-01 10:12:00,99.26,99.27,99.25,99.27,207599999.0
2007-06-01 10:13:00,99.27,99.27,99.265,99.265,66400000.0
2007-06-01 10:14:00,99.265,99.27,99.25,99.265,893200007.0
2007-06-01 10:15:00,99.265,99.28,99.26,99.28,583400003.0
2007-06-01 10:16:00,99.28,99.3,99.27,99.3,231499998.0
2007-06-01 10:17:00,99.3,99.3,99.285,99.29,144900000.0
2007-06-01 10:18:00,99.3,99.3,99.28,99.29,324400000.0
2007-06-01 10:19:00,99.29,99.29,99.275,99.29,598100001.0
2007-06-01 10:20:00,99.29,99.29,99.255,99.27,796700007.0
2007-06-01 10:21:00,99.27,99.27,99.25,99.25,885800004.0
2007-06-01 10:22:00,99.25,99.28,99.25,99.28,305700000.0
2007-06-01 10:23:00,99.28,99.28,99.25,99.26,856200004.0
2007-06-01 10:24:00,99.25,99.26,99.24,99.26,522699999.0
2007-06-01 10:25:00,99.26,99.26,99.25,99.26,299899998.0
2007-06-01 10:26:00,99.26,99.26,99.25,99.25,551299997.0
2007-06-01 10:27:00,99.25,99.26,99.25,99.26,206299997.0
2007-06-01 10:28:00,99.26,99.28,99.26,99.27,325599998.0
2007-06-01 10:29:00,99.27,99.28,99.26,99.28,668700003.0
2007-06-01 10:30:00,99.27,99.28,99.26,99.275,156100000.0
2007-06-01 10:31:00,99.275,99.28,99.26,99.28,194300000.0
2007-06-01 10:32:00,99.28,99.28,99.27,99.27,264699998.0
2007-06-01 10:33:00,99.27,99.28,99.27,99.28,272599998.0
2007-06-01 10:34:00,99.28,99.28,99.27,99.28,357399999.0
2007-06-01 10:35:00,99.27,99.28,99.26,99.27,341200004.0
2007-06-01 10:36:00,99.27,99.27,99.26,99.27,494600002.0
2007-06-01 10:37:00,99.27,99.27,99.265,99.27,219900001.0
2007-06-01 10:38:00,99.27,99.27,99.25,99.26,710800002.0
2007-06-01 10:39:00,99.27,99.27,99.25,99.26,642700007.0
2007-06-01 10:40:00,99.26,99.26,99.24,99.25,867199999.0
2007-06-01 10:41:00,99.25,99.26,99.24,99.25,115600002.0
2007-06-01 10:42:00,99.24,99.26,99.24,99.25,429300000.0
2007-06-01 10:43:00,99.25,99.25,99.25,99.25,256800000.0
2007-06-01 10:44:00,99.25,99.25,99.23,99.25,679299998.0
2007-06-01 10:45:00,99.25,99.26,99.23,99.25,1111700001.0
2007-06-01 10:46:00,99.245,99.26,99.24,99.255,450400003.0
2007-06-01 10:47:00,99.26,99.26,99.24,99.24,243400002.0
2007-06-01 10:48:00,99.25,99.25,99.23,99.23,834200003.0
2007-06-01 10:49:00,99.23,99.24,99.22,99.23,931500001.0
2007-06-01 10:50:00,99.23,99.23,99.22,99.23,586100002.0
2007-06-01 10:51:00,99.23,99.25,99.23,99.24,490400003.0
2007-06-01 10:52:00,99.235,99.24,99.22,99.235,772900001.0
2007-06-01 10:53:00,99.235,99.25,99.23,99.235,374200001.0
2007-06-01 10:54:00,99.24,99.24,99.235,99.235,105600000.0
2007-06-01 10:55:00,99.24,99.25,99.22,99.24,1177799990.0
2007-06-01 10:56:00,99.24,99.25,99.23,99.24,875599999.0
2007-06-01 10:57:00,99.24,99.25,99.23,99.245,344000002.0
2007-06-01 10:58:00,99.25,99.25,99.23,99.23,341099997.0
2007-06-01 10:59:00,99.23,99.23,99.23,99.23,351399992.0
2007-06-01 11:00:00,99.23,99.25,99.23,99.24,678100005.0
2007-06-01 11:01:00,99.24,99.25,99.22,99.22,958200014.0
2007-06-01 11:02:00,99.24,99.24,99.23,99.24,493299998.0
2007-06-01 11:03:00,99.24,99.25,99.22,99.25,863399991.0
2007-06-01 11:04:00,99.25,99.25,99.24,99.245,897000001.0
2007-06-01 11:05:00,99.25,99.25,99.25,99.25,322399994.0
2007-06-01 11:06:00,99.233,99.245,99.22,99.245,159900000.0
2007-06-01 11:07:00,99.26,99.26,99.25,99.25,515999982.0
2007-06-01 11:08:00,99.25,99.25,99.235,99.245,224999998.0
2007-06-01 11:09:00,99.24,99.25,99.23,99.23,442199997.0
2007-06-01 11:10:00,99.23,99.25,99.23,99.25,308000009.0
2007-06-01 11:11:00,99.23,99.26,99.23,99.25,927400012.0
2007-06-01 11:12:00,99.25,99.25,99.23,99.24,559599992.0
2007-06-01 11:13:00,99.23,99.24,99.22,99.23,891000011.0
2007-06-01 11:14:00,99.23,99.23,99.21,99.22,228000000.0
2007-06-01 11:15:00,99.22,99.22,99.2,99.22,329300002.0
2007-06-01 11:16:00,99.22,99.22,99.21,99.21,395499995.0
2007-06-01 11:17:00,99.21,99.22,99.2,99.2,488799995.0
2007-06-01 11:18:00,99.2,99.21,99.2,99.21,152800000.0
2007-06-01 11:19:00,99.21,99.23,99.2,99.22,476200001.0
2007-06-01 11:20:00,99.21,99.22,99.2,99.21,355500000.0
2007-06-01 11:21:00,99.22,99.22,99.22,99.22,211700000.0
2007-06-01 11:22:00,99.22,99.22,99.2,99.21,667700010.0
2007-06-01 11:23:00,99.21,99.21,99.2,99.21,98399999.0
2007-06-01 11:24:00,99.205,99.22,99.2,99.21,479199995.0
2007-06-01 11:25:00,99.21,99.22,99.2,99.21,130700001.0
2007-06-01 11:26:00,99.21,99.22,99.2,99.2,584000000.0
2007-06-01 11:27:00,99.205,99.22,99.19,99.2,428400007.0
2007-06-01 11:28:00,99.21,99.22,99.2,99.22,523600022.0
2007-06-01 11:29:00,99.22,99.24,99.21,99.24,804299996.0
2007-06-01 11:30:00,99.24,99.24,99.23,99.23,591500010.0
2007-06-01 11:31:00,99.23,99.23,99.22,99.23,509100000.0
2007-06-01 11:32:00,99.23,99.23,99.21,99.22,726699999.0
2007-06-01 11:33:00,99.22,99.22,99.2,99.22,366599999.0
2007-06-01 11:34:00,99.22,99.22,99.18,99.21,1825100004.0
2007-06-01 11:35:00,99.21,99.21,99.17,99.19,660500001.0
2007-06-01 11:36:00,99.19,99.19,99.17,99.18,506300006.0
2007-06-01 11:37:00,99.18,99.19,99.17,99.18,503500006.0
2007-06-01 11:38:00,99.18,99.19,99.17,99.185,1452600021.0
2007-06-01 11:39:00,99.19,99.21,99.185,99.2,393500005.0
2007-06-01 11:40:00,99.2,99.22,99.19,99.21,641400004.0
2007-06-01 11:41:00,99.2,99.22,99.19,99.2,552400002.0
2007-06-01 11:42:00,99.2,99.22,99.19,99.2,487300000.0
2007-06-01 11:43:00,99.21,99.22,99.2,99.22,539900001.0
2007-06-01 11:44:00,99.22,99.22,99.195,99.2,208199999.0
2007-06-01 11:45:00,99.2,99.21,99.195,99.2,171500000.0
2007-06-01 11:46:00,99.2,99.21,99.2,99.21,192699995.0
2007-06-01 11:47:00,99.21,99.21,99.2,99.2,386199988.0
2007-06-01 11:48:00,99.2,99.2,99.18,99.18,896599994.0
2007-06-01 11:49:00,99.2,99.2,99.18,99.19,1386200016.0
2007-06-01 11:50:00,99.19,99.2,99.17,99.19,977400008.0
2007-06-01 11:51:00,99.19,99.2,99.19,99.19,560299997.0
2007-06-01 11:52:00,99.19,99.19,99.18,99.19,276800000.0
2007-06-01 11:53:00,99.185,99.2,99.17,99.18,638000009.0
2007-06-01 11:54:00,99.19,99.2,99.17,99.18,645300001.0
2007-06-01 11:55:00,99.18,99.18,99.18,99.18,269599994.0
2007-06-01 11:56:00,99.18,99.19,99.17,99.18,770299993.0
2007-06-01 11:57:00,99.18,99.18,99.18,99.18,135500000.0
2007-06-01 11:58:00,99.18,99.18,99.18,99.18,305399995.0
2007-06-01 11:59:00,99.19,99.19,99.185,99.185,74200001.0
2007-06-01 12:00:00,99.185,99.19,99.17,99.18,339100004.0
2007-06-01 12:01:00,99.18,99.19,99.18,99.18,377100000.0
2007-06-01 12:02:00,99.19,99.19,99.18,99.19,160400000.0
2007-06-01 12:03:00,99.19,99.19,99.17,99.18,624700001.0
2007-06-01 12:04:00,99.18,99.19,99.16,99.18,555900008.0
2007-06-01 12:05:00,99.18,99.18,99.16,99.16,333200000.0
2007-06-01 12:06:00,99.16,99.17,99.15,99.155,612900001.0
2007-06-01 12:07:00,99.16,99.17,99.16,99.17,373999996.0
2007-06-01 12:08:00,99.17,99.17,99.17,99.17,297600000.0
2007-06-01 12:09:00,99.17,99.17,99.16,99.17,104599999.0
2007-06-01 12:10:00,99.17,99.17,99.15,99.16,675799999.0
2007-06-01 12:11:00,99.16,99.16,99.14,99.14,714199989.0
2007-06-01 12:12:00,99.16,99.17,99.15,99.16,632800007.0
2007-06-01 12:13:00,99.16,99.17,99.15,99.17,315000000.0
2007-06-01 12:14:00,99.17,99.17,99.17,99.17,92800000.0
2007-06-01 12:15:00,99.17,99.18,99.15,99.15,460500000.0
2007-06-01 12:16:00,99.15,99.18,99.15,99.165,1141300002.0
2007-06-01 12:17:00,99.17,99.18,99.16,99.175,895900005.0
2007-06-01 12:18:00,99.18,99.18,99.17,99.17,69299999.0
2007-06-01 12:19:00,99.17,99.18,99.16,99.165,286799998.0
2007-06-01 12:20:00,99.17,99.18,99.17,99.18,250799995.0
2007-06-01 12:21:00,99.18,99.18,99.105,99.11,1134200002.0
2007-06-01 12:22:00,99.1,99.11,99.08,99.09,1901999999.0
2007-06-01 12:23:00,99.09,99.13,99.09,99.13,2073399999.0
2007-06-01 12:24:00,99.125,99.14,99.12,99.12,798299999.0
2007-06-01 12:25:00,99.12,99.13,99.1,99.13,1022199998.0
2007-06-01 12:26:00,99.13,99.14,99.12,99.13,1126900005.0
2007-06-01 12:27:00,99.13,99.14,99.12,99.13,637900008.0
2007-06-01 12:28:00,99.13,99.13,99.12,99.13,389899997.0
2007-06-01 12:29:00,99.13,99.14,99.12,99.13,301100003.0
2007-06-01 12:30:00,99.14,99.14,99.12,99.125,337500000.0
2007-06-01 12:31:00,99.125,99.13,99.125,99.13,183399997.0
2007-06-01 12:32:00,99.13,99.14,99.13,99.135,163500000.0
2007-06-01 12:33:00,99.135,99.14,99.12,99.125,127399997.0
2007-06-01 12:34:00,99.12,99.15,99.12,99.15,390700002.0
2007-06-01 12:35:00,99.15,99.15,99.14,99.15,120799999.0
2007-06-01 12:36:00,99.15,99.17,99.14,99.17,584099997.0
2007-06-01 12:37:00,99.17,99.17,99.16,99.165,142400000.0
2007-06-01 12:38:00,99.165,99.18,99.14,99.16,701100005.0
2007-06-01 12:39:00,99.17,99.18,99.17,99.18,82400000.0
2007-06-01 12:40:00,99.17,99.18,99.17,99.18,215199993.0
2007-06-01 12:41:00,99.17,99.18,99.16,99.18,475099994.0
2007-06-01 12:42:00,99.18,99.18,99.15,99.17,674999996.0
2007-06-01 12:43:00,99.17,99.17,99.15,99.165,897900001.0
2007-06-01 12:44:00,99.17,99.18,99.16,99.18,418400004.0
2007-06-01 12:45:00,99.18,99.2,99.17,99.2,926100009.0
2007-06-01 12:46:00,99.2,99.2,99.18,99.19,646199991.0
2007-06-01 12:47:00,99.19,99.19,99.18,99.19,273200005.0
2007-06-01 12:48:00,99.2,99.21,99.19,99.2,488500001.0
2007-06-01 12:49:00,99.2,99.2,99.19,99.2,423600003.0
2007-06-01 12:50:00,99.195,99.2,99.18,99.19,387299993.0
2007-06-01 12:51:00,99.2,99.2,99.19,99.2,691300007.0
2007-06-01 12:52:00,99.2,99.21,99.18,99.21,1105800005.0
2007-06-01 12:53:00,99.21,99.21,99.2,99.21,510599994.0
2007-06-01 12:54:00,99.21,99.21,99.21,99.21,19100000.0
2007-06-01 12:55:00,99.21,99.22,99.205,99.205,485000000.0
2007-06-01 12:56:00,99.205,99.22,99.195,99.21,156400001.0
2007-06-01 12:57:00,99.21,99.21,99.2,99.2,186400000.0
2007-06-01 12:58:00,99.2,99.21,99.195,99.195,355099999.0
2007-06-01 12:59:00,99.21,99.21,99.19,99.2,611199990.0
2007-06-01 13:00:00,99.21,99.21,99.19,99.205,688099988.0
2007-06-01 13:01:00,99.21,99.22,99.19,99.22,637000001.0
2007-06-01 13:02:00,99.21,99.22,99.2,99.22,457900007.0
2007-06-01 13:03:00,99.22,99.22,99.22,99.22,205599999.0
2007-06-01 13:04:00,99.22,99.23,99.22,99.22,419999998.0
2007-06-01 13:05:00,99.22,99.22,99.22,99.22,11200000.0
2007-06-01 13:06:00,99.22,99.22,99.2,99.21,197599999.0
2007-06-01 13:07:00,99.21,99.21,99.2,99.2,183200000.0
2007-06-01 13:08:00,99.2,99.22,99.195,99.21,353499999.0
2007-06-01 13:09:00,99.22,99.22,99.195,99.2,548299988.0
2007-06-01 13:10:00,99.195,99.2,99.19,99.19,465499997.0
2007-06-01 13:11:00,99.19,99.2,99.17,99.19,924799995.0
2007-06-01 13:12:00,99.19,99.2,99.18,99.18,439100002.0
2007-06-01 13:13:00,99.18,99.19,99.17,99.19,234100003.0
2007-06-01 13:14:00,99.18,99.19,99.17,99.19,246700000.0
2007-06-01 13:15:00,99.19,99.19,99.18,99.19,708299996.0
2007-06-01 13:16:00,99.18,99.2,99.18,99.19,894299998.0
2007-06-01 13:17:00,99.2,99.2,99.185,99.19,786900004.0
2007-06-01 13:18:00,99.19,99.19,99.18,99.18,172800000.0
2007-06-01 13:19:00,99.18,99.19,99.17,99.19,360099997.0
2007-06-01 13:20:00,99.19,99.19,99.18,99.18,323899997.0
2007-06-01 13:21:00,99.19,99.2,99.19,99.19,651400004.0
2007-06-01 13:22:00,99.19,99.2,99.18,99.19,953599994.0
2007-06-01 13:23:00,99.19,99.19,99.18,99.18,528900004.0
2007-06-01 13:24:00,99.18,99.19,99.18,99.19,652900009.0
2007-06-01 13:25:00,99.19,99.2,99.17,99.19,879900003.0
2007-06-01 13:26:00,99.185,99.19,99.18,99.19,43500000.0
2007-06-01 13:27:00,99.2,99.2,99.18,99.18,140799999.0
2007-06-01 13:28:00,99.18,99.2,99.17,99.19,573099997.0
2007-06-01 13:29:00,99.185,99.2,99.18,99.195,1037300000.0
2007-06-01 13:30:00,99.2,99.2,99.19,99.2,233900004.0
2007-06-01 13:31:00,99.2,99.21,99.19,99.2,421500001.0
2007-06-01 13:32:00,99.19,99.21,99.19,99.19,613100004.0
2007-06-01 13:33:00,99.2,99.2,99.19,99.19,391099994.0
2007-06-01 13:34:00,99.19,99.2,99.19,99.19,257500001.0
2007-06-01 13:35:00,99.19,99.19,99.16,99.16,411999998.0
2007-06-01 13:36:00,99.16,99.18,99.16,99.17,173300000.0
2007-06-01 13:37:00,99.16,99.19,99.16,99.18,1070699994.0
2007-06-01 13:38:00,99.18,99.19,99.18,99.18,357299999.0
2007-06-01 13:39:00,99.19,99.19,99.17,99.18,208000000.0
2007-06-01 13:40:00,99.18,99.18,99.16,99.17,157200000.0
2007-06-01 13:41:00,99.17,99.18,99.16,99.16,281600000.0
2007-06-01 13:42:00,99.16,99.16,99.15,99.16,300000007.0
2007-06-01 13:43:00,99.16,99.17,99.15,99.16,399599998.0
2007-06-01 13:44:00,99.16,99.17,99.145,99.15,639900003.0
2007-06-01 13:45:00,99.16,99.16,99.13,99.15,559099997.0
2007-06-01 13:46:00,99.15,99.15,99.13,99.14,544599999.0
2007-06-01 13:47:00,99.14,99.14,99.135,99.14,344900001.0
2007-06-01 13:48:00,99.15,99.15,99.14,99.15,319600007.0
2007-06-01 13:49:00,99.15,99.15,99.13,99.14,803300014.0
2007-06-01 13:50:00,99.14,99.16,99.14,99.145,360000002.0
2007-06-01 13:51:00,99.15,99.17,99.15,99.17,156300002.0
2007-06-01 13:52:00,99.17,99.17,99.16,99.17,275099999.0
2007-06-01 13:53:00,99.17,99.17,99.17,99.17,56800000.0
2007-06-01 13:54:00,99.17,99.17,99.17,99.17,168800000.0
2007-06-01 13:55:00,99.17,99.17,99.135,99.14,710600002.0
2007-06-01 13:56:00,99.14,99.14,99.11,99.12,530499998.0
2007-06-01 13:57:00,99.12,99.13,99.1,99.12,835600007.0
2007-06-01 13:58:00,99.11,99.12,99.1,99.1,1050500000.0
2007-06-01 13:59:00,99.095,99.12,99.095,99.11,832700000.0
2007-06-01 14:00:00,99.11,99.12,99.1,99.11,643999999.0
2007-06-01 14:01:00,99.11,99.14,99.11,99.14,543100006.0
2007-06-01 14:02:00,99.135,99.15,99.13,99.14,637099994.0
2007-06-01 14:03:00,99.14,99.15,99.135,99.15,307199999.0
2007-06-01 14:04:00,99.16,99.19,99.15,99.19,745999993.0
2007-06-01 14:05:00,99.18,99.19,99.18,99.19,75200000.0
2007-06-01 14:06:00,99.19,99.2,99.19,99.19,844000002.0
2007-06-01 14:07:00,99.19,99.2,99.17,99.18,965300003.0
2007-06-01 14:08:00,99.18,99.21,99.18,99.21,865000019.0
2007-06-01 14:09:00,99.21,99.22,99.2,99.22,807199987.0
2007-06-01 14:10:00,99.22,99.25,99.22,99.24,846499997.0
2007-06-01 14:11:00,99.24,99.24,99.21,99.225,473400000.0
2007-06-01 14:12:00,99.225,99.23,99.19,99.19,537099998.0
2007-06-01 14:13:00,99.19,99.19,99.17,99.19,555699996.0
2007-06-01 14:14:00,99.18,99.19,99.17,99.17,538500002.0
2007-06-01 14:15:00,99.17,99.19,99.16,99.17,589800001.0
2007-06-01 14:16:00,99.17,99.17,99.16,99.16,708400012.0
2007-06-01 14:17:00,99.16,99.17,99.15,99.15,327200000.0
2007-06-01 14:18:00,99.16,99.18,99.15,99.17,946299992.0
2007-06-01 14:19:00,99.17,99.19,99.16,99.185,576499995.0
2007-06-01 14:20:00,99.185,99.19,99.17,99.17,799999989.0
2007-06-01 14:21:00,99.17,99.19,99.165,99.17,477400002.0
2007-06-01 14:22:00,99.17,99.19,99.155,99.155,831999994.0
2007-06-01 14:23:00,99.17,99.185,99.155,99.18,1017199999.0
2007-06-01 14:24:00,99.17,99.19,99.17,99.18,611100000.0
2007-06-01 14:25:00,99.18,99.18,99.15,99.16,760699994.0
2007-06-01 14:26:00,99.16,99.19,99.16,99.17,820999999.0
2007-06-01 14:27:00,99.17,99.19,99.17,99.175,499999997.0
2007-06-01 14:28:00,99.175,99.18,99.13,99.16,1796999992.0
2007-06-01 14:29:00,99.16,99.16,99.0,99.09,858900000.0
2007-06-01 14:30:00,99.01,99.1,98.96,99.05,392100002.0
2007-06-01 14:31:00,99.04,99.16,99.01,99.145,1465900014.0
2007-06-01 14:32:00,99.145,99.21,99.13,99.2,748400000.0
2007-06-01 14:33:00,99.2,99.23,99.13,99.205,875800000.0
2007-06-01 14:34:00,99.22,99.29,99.21,99.27,699600000.0
2007-06-01 14:35:00,99.27,99.33,99.16,99.27,719200000.0
2007-06-01 14:36:00,99.27,99.28,99.2,99.255,507200000.0
2007-06-01 14:37:00,99.26,99.28,99.2,99.22,596700000.0
2007-06-01 14:38:00,99.22,99.25,99.21,99.25,884199997.0
2007-06-01 14:39:00,99.25,99.27,99.22,99.225,1036500005.0
2007-06-01 14:40:00,99.225,99.27,99.19,99.25,1005500002.0
2007-06-01 14:41:00,99.225,99.27,99.215,99.25,368900000.0
2007-06-01 14:42:00,99.26,99.27,99.21,99.25,399700000.0
2007-06-01 14:43:00,99.25,99.27,99.225,99.23,944500001.0
2007-06-01 14:44:00,99.23,99.275,99.22,99.24,610400000.0
2007-06-01 14:45:00,99.24,99.26,99.23,99.25,700000000.0
2007-06-01 14:46:00,99.26,99.26,99.21,99.23,755900000.0
2007-06-01 14:47:00,99.225,99.225,99.18,99.19,691600000.0
2007-06-01 14:48:00,99.195,99.21,99.11,99.14,941500000.0
2007-06-01 14:49:00,99.13,99.165,99.095,99.14,910900000.0
2007-06-01 14:50:00,99.13,99.15,99.02,99.09,1308300000.0
2007-06-01 14:51:00,99.09,99.12,99.07,99.115,756800000.0
2007-06-01 14:52:00,99.1,99.13,99.095,99.11,619900000.0
2007-06-01 14:53:00,99.105,99.14,99.1,99.13,446200000.0
2007-06-01 14:54:00,99.135,99.155,99.12,99.14,744700000.0
2007-06-01 14:55:00,99.13,99.15,99.12,99.145,521500000.0
2007-06-01 14:56:00,99.14,99.18,99.135,99.165,481900000.0
2007-06-01 14:57:00,99.165,99.17,99.115,99.12,412200000.0
2007-06-01 14:58:00,99.12,99.17,99.12,99.16,504400000.0
2007-06-01 14:59:00,99.17,99.19,99.12,99.15,741900000.0
2007-06-01 15:00:00,99.14,99.155,99.12,99.125,437600000.0
2007-06-01 15:01:00,99.12,99.18,99.12,99.16,588000000.0
2007-06-01 15:02:00,99.16,99.19,99.16,99.18,510400000.0
2007-06-01 15:03:00,99.19,99.22,99.19,99.21,604000000.0
2007-06-01 15:04:00,99.21,99.21,99.18,99.21,438300000.0
2007-06-01 15:05:00,99.2,99.215,99.18,99.2,462100000.0
2007-06-01 15:06:00,99.205,99.23,99.2,99.2,302900000.0
2007-06-01 15:07:00,99.205,99.21,99.18,99.2,423900000.0
2007-06-01 15:08:00,99.2,99.2,99.16,99.175,391200000.0
2007-06-01 15:09:00,99.17,99.2,99.16,99.2,866000000.0
2007-06-01 15:10:00,99.2,99.2,99.18,99.195,281700000.0
2007-06-01 15:11:00,99.195,99.23,99.19,99.23,1092499998.0
2007-06-01 15:12:00,99.23,99.23,99.2,99.205,611799997.0
2007-06-01 15:13:00,99.205,99.21,99.17,99.2,641199997.0
2007-06-01 15:14:00,99.19,99.2,99.18,99.2,571400003.0
2007-06-01 15:15:00,99.2,99.2,99.19,99.2,468799996.0
2007-06-01 15:16:00,99.2,99.2,99.17,99.2,969599990.0
2007-06-01 15:17:00,99.19,99.2,99.19,99.2,904000007.0
2007-06-01 15:18:00,99.2,99.21,99.2,99.2,526099999.0
2007-06-01 15:19:00,99.2,99.2,99.17,99.18,515800002.0
2007-06-01 15:20:00,99.18,99.2,99.17,99.18,1028300005.0
2007-06-01 15:21:00,99.18,99.2,99.18,99.19,1035800000.0
2007-06-01 15:22:00,99.185,99.21,99.185,99.2,647999998.0
2007-06-01 15:23:00,99.2,99.21,99.18,99.19,1282299999.0
2007-06-01 15:24:00,99.185,99.19,99.155,99.18,1036599995.0
2007-06-01 15:25:00,99.18,99.19,99.17,99.17,451500002.0
2007-06-01 15:26:00,99.17,99.18,99.15,99.18,1153199996.0
2007-06-01 15:27:00,99.18,99.22,99.18,99.22,1253599997.0
2007-06-01 15:28:00,99.22,99.22,99.2,99.21,521299999.0
2007-06-01 15:29:00,99.21,99.21,99.16,99.19,1246200004.0
2007-06-01 15:30:00,99.19,99.2,99.185,99.2,247500000.0
2007-06-01 15:31:00,99.2,99.22,99.19,99.21,510699995.0
2007-06-01 15:32:00,99.21,99.22,99.19,99.22,768599998.0
2007-06-01 15:33:00,99.22,99.22,99.17,99.2,1480299994.0
2007-06-01 15:34:00,99.2,99.21,99.18,99.18,1104400004.0
2007-06-01 15:35:00,99.19,99.205,99.18,99.205,1380399993.0
2007-06-01 15:36:00,99.205,99.22,99.18,99.2,1486299997.0
2007-06-01 15:37:00,99.2,99.2,99.16,99.16,1360900008.0
2007-06-01 15:38:00,99.17,99.2,99.165,99.19,899199996.0
2007-06-01 15:39:00,99.2,99.21,99.19,99.2,602100000.0
2007-06-01 15:40:00,99.2,99.21,99.19,99.2,257200001.0
2007-06-01 15:41:00,99.2,99.21,99.19,99.2,1738500014.0
2007-06-01 15:42:00,99.2,99.22,99.2,99.22,817400004.0
2007-06-01 15:43:00,99.21,99.22,99.2,99.2,1137299995.0
2007-06-01 15:44:00,99.205,99.22,99.18,99.2,1118999996.0
2007-06-01 15:45:00,99.2,99.2,99.19,99.2,885200000.0
2007-06-01 15:46:00,99.2,99.2,99.18,99.185,918499999.0
2007-06-01 15:47:00,99.185,99.21,99.17,99.195,1280300007.0
2007-06-01 15:48:00,99.2,99.21,99.18,99.19,868499997.0
2007-06-01 15:49:00,99.19,99.2,99.19,99.2,459499994.0
2007-06-01 15:50:00,99.2,99.21,99.2,99.2,150200000.0
2007-06-01 15:51:00,99.2,99.21,99.2,99.2,668799996.0
2007-06-01 15:52:00,99.205,99.21,99.2,99.21,247999998.0
2007-06-01 15:53:00,99.21,99.21,99.2,99.21,690399990.0
2007-06-01 15:54:00,99.21,99.22,99.2,99.21,451999998.0
2007-06-01 15:55:00,99.21,99.22,99.19,99.2,951699995.0
2007-06-01 15:56:00,99.2,99.24,99.19,99.24,1011999994.0
2007-06-01 15:57:00,99.24,99.26,99.23,99.26,730599999.0
2007-06-01 15:58:00,99.25,99.27,99.24,99.25,1117199989.0
2007-06-01 15:59:00,99.24,99.26,99.19,99.19,911200002.0
2007-06-01 16:00:00,99.15,99.265,99.15,99.205,860899998.0
2007-06-01 16:01:00,99.21,99.25,99.21,99.22,1101400004.0
2007-06-01 16:02:00,99.22,99.23,99.15,99.16,1137900000.0
2007-06-01 16:03:00,99.16,99.17,99.125,99.13,2023199996.0
2007-06-01 16:04:00,99.13,99.21,99.125,99.2,1642799996.0
2007-06-01 16:05:00,99.19,99.21,99.18,99.19,1589999990.0
2007-06-01 16:06:00,99.18,99.19,99.15,99.17,1589999990.0
2007-06-01 16:07:00,99.18,99.21,99.18,99.21,1589999990.0
2007-06-01 16:08:00,99.2,99.22,99.12,99.14,1479000004.0
2007-06-01 16:09:00,99.14,99.14,99.1,99.13,2057599995.0
2007-06-01 16:10:00,99.13,99.14,99.1,99.13,1657599994.0
2007-06-01 16:11:00,99.13,99.13,99.1,99.125,1094500003.0
2007-06-01 16:12:00,99.125,99.14,99.1,99.12,1362899997.0
2007-06-01 16:13:00,99.12,99.12,99.08,99.1,1865599993.0
2007-06-01 16:14:00,99.1,99.12,99.09,99.095,1149899995.0
2007-06-01 16:15:00,99.095,99.1,99.08,99.09,1569699986.0
2007-06-01 16:16:00,99.085,99.1,99.07,99.09,1268000008.0
2007-06-01 16:17:00,99.09,99.09,99.07,99.08,1082900001.0
2007-06-01 16:18:00,99.08,99.11,99.07,99.1,2085200008.0
2007-06-01 16:19:00,99.1,99.1,99.07,99.09,1198499999.0
2007-06-01 16:20:00,99.09,99.1,99.08,99.1,1125999998.0
2007-06-01 16:21:00,99.11,99.11,99.09,99.11,1237199996.0
2007-06-01 16:22:00,99.11,99.11,99.09,99.1,641799999.0
2007-06-01 16:23:00,99.1,99.1,99.06,99.06,1310400017.0
2007-06-01 16:24:00,99.06,99.09,99.06,99.08,1319900000.0
2007-06-01 16:25:00,99.07,99.09,99.07,99.08,1097200004.0
2007-06-01 16:26:00,99.08,99.08,99.05,99.07,1285399997.0
2007-06-01 16:27:00,99.07,99.07,99.05,99.05,1159699995.0
2007-06-01 16:28:00,99.05,99.06,99.04,99.06,1168299992.0
2007-06-01 16:29:00,99.06,99.09,99.06,99.08,1372500008.0
2007-06-01 16:30:00,99.08,99.11,99.06,99.11,1015699995.0
2007-06-01 16:31:00,99.11,99.11,99.07,99.085,1147099997.0
2007-06-01 16:32:00,99.09,99.09,99.06,99.06,1106399993.0
2007-06-01 16:33:00,99.07,99.09,99.06,99.09,1127999998.0
2007-06-01 16:34:00,99.09,99.13,99.08,99.12,1367400005.0
2007-06-01 16:35:00,99.13,99.15,99.11,99.12,1451400000.0
2007-06-01 16:36:00,99.11,99.16,99.105,99.145,1146400010.0
2007-06-01 16:37:00,99.145,99.16,99.11,99.125,1410300003.0
2007-06-01 16:38:00,99.125,99.135,99.12,99.12,1285099999.0
2007-06-01 16:39:00,99.12,99.14,99.1,99.12,699100005.0
2007-06-01 16:40:00,99.12,99.12,99.11,99.11,714400008.0
2007-06-01 16:41:00,99.105,99.11,99.09,99.095,759300007.0
2007-06-01 16:42:00,99.095,99.11,99.08,99.11,919099991.0
2007-06-01 16:43:00,99.11,99.13,99.105,99.12,1534800007.0
2007-06-01 16:44:00,99.12,99.13,99.1,99.1,1188900002.0
2007-06-01 16:45:00,99.1,99.11,99.09,99.105,1518100005.0
2007-06-01 16:46:00,99.11,99.12,99.095,99.105,672800001.0
2007-06-01 16:47:00,99.11,99.12,99.105,99.12,448699999.0
2007-06-01 16:48:00,99.12,99.12,99.06,99.08,1311500005.0
2007-06-01 16:49:00,99.08,99.095,99.05,99.06,1032200006.0
2007-06-01 16:50:00,99.06,99.07,99.05,99.06,1768499982.0
2007-06-01 16:51:00,99.06,99.08,99.05,99.08,1768499982.0
2007-06-01 16:52:00,99.08,99.12,99.07,99.09,1558000004.0
2007-06-01 16:53:00,99.09,99.11,99.08,99.11,1496199993.0
2007-06-01 16:54:00,99.11,99.13,99.09,99.1,1769200014.0
2007-06-01 16:55:00,99.11,99.12,99.08,99.08,907900004.0
2007-06-01 16:56:00,99.08,99.09,99.05,99.07,1364900003.0
2007-06-01 16:57:00,99.08,99.1,99.07,99.08,1126900000.0
2007-06-01 16:58:00,99.08,99.13,99.07,99.105,1426000005.0
2007-06-01 16:59:00,99.095,99.13,99.07,99.12,1395799998.0
2007-06-01 17:00:00,99.12,99.13,99.11,99.13,1701500009.0
2007-06-01 17:01:00,99.13,99.13,99.105,99.11,1370900005.0
2007-06-01 17:02:00,99.12,99.14,99.12,99.12,1369099999.0
2007-06-01 17:03:00,99.12,99.19,99.12,99.18,1854200017.0
2007-06-01 17:04:00,99.19,99.23,99.19,99.22,1802699999.0
2007-06-01 17:05:00,99.22,99.26,99.22,99.24,1705899998.0
2007-06-01 17:06:00,99.24,99.25,99.23,99.25,892199998.0
2007-06-01 17:07:00,99.25,99.27,99.24,99.25,1890399993.0
2007-06-01 17:08:00,99.25,99.25,99.21,99.22,1104199998.0
2007-06-01 17:09:00,99.22,99.25,99.22,99.23,718899999.0
2007-06-01 17:10:00,99.225,99.23,99.21,99.225,872799999.0
2007-06-01 17:11:00,99.21,99.23,99.205,99.215,1750100012.0
2007-06-01 17:12:00,99.215,99.23,99.21,99.215,962300011.0
2007-06-01 17:13:00,99.22,99.22,99.2,99.22,972200007.0
2007-06-01 17:14:00,99.22,99.23,99.215,99.22,240000001.0
2007-06-01 17:15:00,99.22,99.23,99.21,99.22,1789700000.0
2007-06-01 17:16:00,99.205,99.22,99.205,99.22,370400003.0
2007-06-01 17:17:00,99.22,99.23,99.21,99.21,327099997.0
2007-06-01 17:18:00,99.21,99.24,99.21,99.23,777500002.0
2007-06-01 17:19:00,99.23,99.23,99.205,99.22,681599996.0
2007-06-01 17:20:00,99.21,99.22,99.21,99.21,645599996.0
2007-06-01 17:21:00,99.21,99.24,99.21,99.22,1131999998.0
2007-06-01 17:22:00,99.22,99.22,99.205,99.22,292399996.0
2007-06-01 17:23:00,99.22,99.23,99.19,99.23,1064299997.0
2007-06-01 17:24:00,99.23,99.24,99.2,99.2,1522599997.0
2007-06-01 17:25:00,99.2,99.21,99.195,99.21,743299993.0
2007-06-01 17:26:00,99.21,99.22,99.2,99.21,344499995.0
2007-06-01 17:27:00,99.21,99.22,99.21,99.22,525800000.0
2007-06-01 17:28:00,99.22,99.22,99.2,99.215,508199992.0
2007-06-01 17:29:00,99.215,99.24,99.205,99.24,271600001.0
2007-06-01 17:30:00,99.23,99.24,99.225,99.23,281200000.0
2007-06-01 17:31:00,99.23,99.23,99.21,99.21,483899999.0
2007-06-01 17:32:00,99.22,99.23,99.21,99.23,378599999.0
2007-06-01 17:33:00,99.23,99.23,99.16,99.17,1170399997.0
2007-06-01 17:34:00,99.165,99.19,99.16,99.18,1719500000.0
2007-06-01 17:35:00,99.19,99.19,99.16,99.16,775099999.0
2007-06-01 17:36:00,99.16,99.18,99.16,99.17,686400002.0
2007-06-01 17:37:00,99.17,99.19,99.16,99.19,720699997.0
2007-06-01 17:38:00,99.19,99.21,99.18,99.21,832299999.0
2007-06-01 17:39:00,99.21,99.22,99.2,99.21,689599993.0
2007-06-01 17:40:00,99.21,99.23,99.2,99.22,442499998.0
2007-06-01 17:41:00,99.22,99.22,99.2,99.22,699300000.0
2007-06-01 17:42:00,99.22,99.23,99.21,99.22,584799999.0
2007-06-01 17:43:00,99.22,99.24,99.22,99.23,694399999.0
2007-06-01 17:44:00,99.22,99.22,99.2,99.21,811999988.0
2007-06-01 17:45:00,99.21,99.22,99.21,99.21,255199999.0
2007-06-01 17:46:00,99.22,99.23,99.21,99.23,422999997.0
2007-06-01 17:47:00,99.23,99.23,99.22,99.23,449599998.0
2007-06-01 17:48:00,99.23,99.24,99.23,99.23,541599996.0
2007-06-01 17:49:00,99.23,99.23,99.21,99.22,699199998.0
2007-06-01 17:50:00,99.22,99.23,99.21,99.23,738399999.0
2007-06-01 17:51:00,99.23,99.24,99.22,99.23,626400002.0
2007-06-01 17:52:00,99.23,99.23,99.215,99.23,266400001.0
2007-06-01 17:53:00,99.23,99.26,99.22,99.24,671399997.0
2007-06-01 17:54:00,99.26,99.27,99.24,99.26,1049599992.0
2007-06-01 17:55:00,99.26,99.27,99.25,99.27,865599993.0
2007-06-01 17:56:00,99.27,99.28,99.265,99.28,401499998.0
2007-06-01 17:57:00,99.27,99.29,99.26,99.265,808999999.0
2007-06-01 17:58:00,99.27,99.28,99.25,99.27,595900000.0
2007-06-01 17:59:00,99.27,99.28,99.26,99.27,358600002.0
2007-06-01 18:00:00,99.27,99.28,99.27,99.275,203999999.0
2007-06-01 18:01:00,99.29,99.29,99.27,99.29,224900000.0
2007-06-01 18:02:00,99.29,99.29,99.28,99.29,75200000.0
2007-06-01 18:03:00,99.29,99.29,99.27,99.275,138100000.0
2007-06-01 18:04:00,99.28,99.29,99.27,99.29,157500000.0
2007-06-01 18:05:00,99.29,99.3,99.28,99.29,479200005.0
2007-06-01 18:06:00,99.29,99.3,99.29,99.29,433300001.0
2007-06-01 18:07:00,99.295,99.3,99.28,99.29,461499999.0
2007-06-01 18:08:00,99.29,99.29,99.28,99.28,675199995.0
2007-06-01 18:09:00,99.28,99.28,99.27,99.27,235199999.0
2007-06-01 18:10:00,99.27,99.27,99.26,99.27,275900001.0
2007-06-01 18:11:00,99.265,99.28,99.26,99.28,258100005.0
2007-06-01 18:12:00,99.275,99.29,99.27,99.28,430800003.0
2007-06-01 18:13:00,99.28,99.28,99.26,99.27,297300000.0
2007-06-01 18:14:00,99.27,99.275,99.265,99.265,107500000.0
2007-06-01 18:15:00,99.27,99.27,99.245,99.26,395100004.0
2007-06-01 18:16:00,99.26,99.26,99.26,99.26,103000001.0
2007-06-01 18:17:00,99.26,99.27,99.26,99.26,222900004.0
2007-06-01 18:18:00,99.26,99.26,99.26,99.26,347000006.0
2007-06-01 18:19:00,99.26,99.27,99.25,99.26,630800003.0
2007-06-01 18:20:00,99.26,99.28,99.25,99.255,210500000.0
2007-06-01 18:21:00,99.26,99.26,99.245,99.245,75500000.0
2007-06-01 18:22:00,99.245,99.25,99.235,99.24,177600000.0
2007-06-01 18:23:00,99.24,99.24,99.23,99.24,136800000.0
2007-06-01 18:24:00,99.24,99.24,99.22,99.23,231200000.0
2007-06-01 18:25:00,99.23,99.23,99.22,99.22,217100000.0
2007-06-01 18:26:00,99.22,99.22,99.2,99.21,494900003.0
2007-06-01 18:27:00,99.22,99.23,99.21,99.23,247100002.0
2007-06-01 18:28:00,99.22,99.24,99.22,99.23,75400000.0
2007-06-01 18:29:00,99.23,99.24,99.23,99.23,48800000.0
2007-06-01 18:30:00,99.24,99.24,99.22,99.22,27100001.0
2007-06-01 18:31:00,99.24,99.25,99.2,99.2,80100000.0
2007-06-01 18:32:00,99.2,99.22,99.19,99.2,258299999.0
2007-06-01 18:33:00,99.21,99.23,99.19,99.21,192700000.0
2007-06-01 18:34:00,99.22,99.23,99.19,99.2,212000000.0
2007-06-01 18:35:00,99.22,99.22,99.21,99.22,9500000.0
2007-06-01 18:36:00,99.22,99.22,99.21,99.21,28500000.0
2007-06-01 18:37:00,99.22,99.22,99.22,99.22,46700000.0
2007-06-01 18:38:00,99.21,99.22,99.21,99.22,74500000.0
2007-06-01 18:39:00,99.2,99.21,99.17,99.21,242400000.0
2007-06-01 18:40:00,99.2,99.22,99.19,99.22,170100001.0
2007-06-01 18:41:00,99.21,99.22,99.21,99.22,54000000.0
2007-06-01 18:42:00,99.22,99.23,99.2,99.21,90300000.0
2007-06-01 18:43:00,99.22,99.24,99.22,99.23,96000000.0
2007-06-01 18:44:00,99.23,99.23,99.23,99.23,11900000.0
2007-06-01 18:45:00,99.23,99.23,99.23,99.23,8000000.0
2007-06-01 18:46:00,99.23,99.23,99.22,99.22,90300000.0
2007-06-01 18:47:00,99.23,99.23,99.21,99.22,26400000.0
2007-06-01 18:48:00,99.22,99.22,99.2,99.22,43200000.0
2007-06-01 18:49:00,99.22,99.25,99.22,99.24,564100002.0
2007-06-01 18:50:00,99.23,99.24,99.22,99.24,180600001.0
2007-06-01 18:51:00,99.24,99.24,99.22,99.24,59699999.0
2007-06-01 18:52:00,99.24,99.25,99.24,99.25,29600000.0
2007-06-01 18:53:00,99.25,99.25,99.23,99.23,87000000.0
2007-06-01 18:54:00,99.23,99.24,99.23,99.24,128500000.0
2007-06-01 18:55:00,99.24,99.24,99.23,99.24,91200000.0
2007-06-01 18:56:00,99.25,99.25,99.22,99.23,80700000.0
2007-06-01 18:57:00,99.23,99.27,99.23,99.26,311999999.0
2007-06-01 18:58:00,99.26,99.27,99.25,99.27,126000002.0
2007-06-01 18:59:00,99.26,99.28,99.26,99.26,175700000.0
2007-06-01 19:00:00,99.26,99.26,99.23,99.26,181800001.0
2007-06-01 19:01:00,99.26,99.26,99.23,99.23,203400000.0
2007-06-01 19:02:00,99.23,99.24,99.19,99.24,123899999.0
2007-06-01 19:03:00,99.23,99.26,99.23,99.25,350899997.0
2007-06-01 19:04:00,99.23,99.26,99.23,99.26,116700000.0
2007-06-01 19:05:00,99.25,99.26,99.24,99.25,127599999.0
2007-06-01 19:06:00,99.25,99.25,99.21,99.22,117900002.0
2007-06-01 19:07:00,99.22,99.24,99.22,99.24,221800000.0
2007-06-01 19:08:00,99.24,99.25,99.23,99.25,73900000.0
2007-06-01 19:09:00,99.25,99.25,99.25,99.25,20800000.0
2007-06-01 19:10:00,99.25,99.27,99.23,99.26,149799999.0
2007-06-01 19:11:00,99.26,99.26,99.26,99.26,59099999.0
2007-06-01 19:12:00,99.26,99.26,99.25,99.26,148600001.0
2007-06-01 19:13:00,99.26,99.27,99.23,99.24,170100000.0
2007-06-01 19:14:00,99.25,99.26,99.25,99.26,41500001.0
2007-06-01 19:15:00,99.25,99.26,99.24,99.25,69600000.0
2007-06-01 19:16:00,99.25,99.25,99.24,99.25,74400000.0
2007-06-01 19:17:00,99.25,99.26,99.23,99.23,42400000.0
2007-06-01 19:18:00,99.25,99.25,99.24,99.24,86400000.0
2007-06-01 19:19:00,99.24,99.26,99.24,99.24,101100000.0
2007-06-01 19:20:00,99.22,99.24,99.22,99.24,64700000.0
2007-06-01 19:21:00,99.25,99.25,99.2,99.2,281099996.0
2007-06-01 19:22:00,99.19,99.23,99.19,99.21,114299999.0
2007-06-01 19:23:00,99.21,99.22,99.21,99.21,19600000.0
2007-06-01 19:24:00,99.22,99.22,99.19,99.22,307700000.0
2007-06-01 19:25:00,99.22,99.23,99.19,99.19,221800001.0
2007-06-01 19:26:00,99.19,99.21,99.19,99.21,39100000.0
2007-06-01 19:27:00,99.21,99.21,99.19,99.21,37899999.0
2007-06-01 19:28:00,99.21,99.22,99.21,99.22,20800000.0
2007-06-01 19:29:00,99.22,99.23,99.22,99.22,61400002.0
2007-06-01 19:30:00,99.21,99.21,99.21,99.21,67900000.0
2007-06-01 19:31:00,99.21,99.23,99.21,99.23,105400000.0
2007-06-01 19:32:00,99.23,99.23,99.23,99.23,12000000.0
2007-06-01 19:33:00,99.23,99.24,99.23,99.24,16800000.0
2007-06-01 19:34:00,99.24,99.24,99.24,99.24,4000000.0
2007-06-01 19:35:00,99.23,99.24,99.2,99.22,348499999.0
2007-06-01 19:36:00,99.22,99.23,99.21,99.23,72800000.0
2007-06-01 19:37:00,99.23,99.23,99.22,99.22,43100000.0
2007-06-01 19:38:00,99.21,99.222,99.182,99.222,450799999.0
2007-06-01 19:39:00,99.22,99.23,99.21,99.21,71799999.0
2007-06-01 19:40:00,99.21,99.23,99.21,99.23,63000000.0
2007-06-01 19:41:00,99.23,99.24,99.22,99.24,110300000.0
2007-06-01 19:42:00,99.23,99.24,99.22,99.22,36000000.0
2007-06-01 19:43:00,99.22,99.23,99.21,99.23,82299999.0
2007-06-01 19:44:00,99.23,99.24,99.23,99.24,26400000.0
2007-06-01 19:45:00,99.23,99.23,99.22,99.22,29600000.0
2007-06-01 19:46:00,99.22,99.23,99.22,99.23,47200000.0
2007-06-01 19:47:00,99.23,99.23,99.22,99.23,21700000.0
2007-06-01 19:48:00,99.23,99.23,99.23,99.23,60800000.0
2007-06-01 19:49:00,99.23,99.23,99.22,99.23,44700000.0
2007-06-01 19:50:00,99.22,99.22,99.21,99.22,30400000.0
2007-06-01 19:51:00,99.22,99.22,99.21,99.21,14400000.0
2007-06-01 19:52:00,99.21,99.22,99.18,99.2,122300000.0
2007-06-01 19:53:00,99.21,99.21,99.21,99.21,10200000.0
2007-06-01 19:54:00,99.22,99.22,99.19,99.2,280100000.0
2007-06-01 19:55:00,99.2,99.2,99.18,99.18,148000000.0
2007-06-01 19:56:00,99.17,99.19,99.16,99.18,174400000.0
2007-06-01 19:57:00,99.19,99.2,99.19,99.2,52700000.0
2007-06-01 19:58:00,99.2,99.2,99.18,99.19,164200001.0
2007-06-01 19:59:00,99.2,99.2,99.19,99.19,22600000.0
2007-06-01 20:00:00,99.2,99.22,99.19,99.2,149400001.0
2007-06-01 20:01:00,99.21,99.22,99.2,99.21,59700000.0
2007-06-01 20:02:00,99.2,99.22,99.2,99.21,111700000.0
2007-06-01 20:03:00,99.23,99.23,99.22,99.22,45600000.0
2007-06-01 20:04:00,99.22,99.23,99.21,99.22,62600000.0
2007-06-01 20:05:00,99.21,99.21,99.2,99.21,60100000.0
2007-06-01 20:06:00,99.192,99.199,99.16,99.188,190499997.0
2007-06-01 20:07:00,99.195,99.202,99.163,99.197,335999997.0
2007-06-01 20:08:00,99.21,99.22,99.21,99.22,68700001.0
2007-06-01 20:09:00,99.21,99.22,99.21,99.22,22100000.0
2007-06-01 20:10:00,99.22,99.22,99.22,99.22,4000000.0
2007-06-01 20:11:00,99.22,99.22,99.21,99.21,12800000.0
2007-06-01 20:12:00,99.2,99.21,99.2,99.21,29500000.0
2007-06-01 20:13:00,99.2,99.22,99.2,99.2,105300000.0
2007-06-01 20:14:00,99.2,99.22,99.2,99.22,13600000.0
2007-06-01 20:15:00,99.22,99.22,99.21,99.21,25700000.0
2007-06-01 20:16:00,99.2,99.21,99.18,99.19,83000000.0
2007-06-01 20:17:00,99.2,99.2,99.19,99.2,39399999.0
2007-06-01 20:18:00,99.2,99.21,99.19,99.19,95000001.0
2007-06-01 20:19:00,99.2,99.21,99.18,99.2,99800000.0
2007-06-01 20:20:00,99.2,99.21,99.2,99.21,31200000.0
2007-06-01 20:21:00,99.21,99.21,99.21,99.21,8000000.0
2007-06-01 20:22:00,99.21,99.21,99.2,99.2,20800000.0
2007-06-01 20:23:00,99.19,99.21,99.18,99.2,290599992.0
2007-06-01 20:24:00,99.2,99.2,99.18,99.19,138999998.0
2007-06-01 20:25:00,99.2,99.2,99.2,99.2,33300000.0
2007-06-01 20:26:00,99.2,99.21,99.19,99.2,97300000.0
2007-06-01 20:27:00,99.2,99.21,99.19,99.19,99399998.0
2007-06-01 20:28:00,99.184,99.202,99.16,99.16,157999997.0
2007-06-01 20:29:00,99.21,99.21,99.21,99.21,10400000.0
2007-06-01 20:30:00,99.22,99.22,99.21,99.22,24000000.0
2007-06-01 20:31:00,99.22,99.22,99.2,99.21,123799998.0
2007-06-01 20:32:00,99.21,99.21,99.21,99.21,4800000.0
2007-06-01 20:33:00,99.21,99.21,99.2,99.21,17600000.0
2007-06-01 20:34:00,99.2,99.21,99.2,99.2,75200000.0
2007-06-01 20:35:00,99.2,99.2,99.19,99.2,106200000.0
2007-06-01 20:36:00,99.19,99.2,99.19,99.2,168300001.0
2007-06-01 20:37:00,99.19,99.2,99.18,99.18,181800000.0
2007-06-01 20:38:00,99.2,99.2,99.19,99.19,69300000.0
2007-06-01 20:39:00,99.19,99.19,99.18,99.19,156700000.0
2007-06-01 20:40:00,99.2,99.21,99.19,99.21,185799999.0
2007-06-01 20:41:00,99.21,99.21,99.21,99.21,4000000.0
2007-06-01 20:42:00,99.2,99.22,99.2,99.22,83000000.0
2007-06-01 20:43:00,99.22,99.23,99.22,99.22,40700000.0
2007-06-01 20:44:00,99.22,99.23,99.2,99.2,208499998.0
2007-06-01 20:45:00,99.2,99.22,99.2,99.22,132800000.0
2007-06-01 20:46:00,99.21,99.22,99.21,99.22,12800000.0
2007-06-01 20:47:00,99.21,99.22,99.21,99.21,42300000.0
2007-06-01 20:48:00,99.22,99.23,99.22,99.22,255799999.0
2007-06-01 20:49:00,99.23,99.23,99.21,99.21,80600000.0
2007-06-01 20:50:00,99.23,99.23,99.22,99.22,5000000.0
2007-06-01 20:51:00,99.22,99.22,99.2,99.21,52800000.0
2007-06-01 20:52:00,99.21,99.22,99.2,99.21,66200000.0
2007-06-01 20:53:00,99.2,99.22,99.2,99.21,33500000.0
2007-06-01 20:54:00,99.21,99.21,99.21,99.21,4000000.0
2007-06-01 20:55:00,99.21,99.21,99.21,99.21,19200000.0
2007-06-01 20:56:00,99.21,99.21,99.19,99.19,96900000.0
2007-06-01 20:57:00,99.2,99.2,99.2,99.2,16600000.0
2007-06-01 20:58:00,99.2,99.2,99.18,99.2,148399995.0
2007-06-01 20:59:00,99.2,99.2,99.18,99.2,137199999.0
2007-06-01 21:00:00,99.18,99.2,99.18,99.18,153900001.0
2007-06-01 21:01:00,99.18,99.19,99.18,99.19,64300002.0
2007-06-01 21:02:00,99.19,99.2,99.18,99.18,232700003.0
2007-06-01 21:03:00,99.18,99.2,99.17,99.19,317499998.0
2007-06-01 21:04:00,99.18,99.19,99.18,99.18,277299999.0
2007-06-01 21:05:00,99.18,99.19,99.18,99.18,70200000.0
2007-06-01 21:06:00,99.18,99.2,99.18,99.19,144400000.0
2007-06-01 21:07:00,99.19,99.19,99.18,99.18,31900000.0
2007-06-01 21:08:00,99.19,99.19,99.18,99.18,53100000.0
2007-06-01 21:09:00,99.19,99.19,99.19,99.19,4800000.0
2007-06-01 21:10:00,99.2,99.2,99.2,99.2,47200000.0
2007-06-01 21:11:00,99.183,99.191,99.154,99.181,848999998.0
2007-06-01 21:12:00,99.2,99.2,99.2,99.2,9600000.0
2007-06-01 21:13:00,99.19,99.21,99.19,99.2,38800000.0
2007-06-01 21:14:00,99.18,99.19,99.18,99.19,60600001.0
2007-06-01 21:15:00,99.2,99.21,99.2,99.2,110100000.0
2007-06-01 21:16:00,99.2,99.2,99.18,99.18,89200001.0
2007-06-01 21:17:00,99.19,99.19,99.18,99.18,83100000.0
2007-06-01 21:18:00,99.18,99.18,99.17,99.18,33300000.0
2007-06-01 21:19:00,99.16,99.18,99.16,99.17,247799998.0
2007-06-01 21:20:00,99.17,99.18,99.17,99.17,135600000.0
2007-06-01 21:21:00,99.17,99.18,99.15,99.17,175300000.0
2007-06-01 21:22:00,99.152,99.173,99.143,99.165,134700000.0
2007-06-01 21:23:00,99.17,99.19,99.16,99.19,117200000.0
2007-06-01 21:24:00,99.18,99.19,99.18,99.18,324300002.0
2007-06-01 21:25:00,99.18,99.18,99.17,99.17,196200001.0
2007-06-01 21:26:00,99.18,99.18,99.15,99.16,253000001.0
2007-06-01 21:27:00,99.15,99.18,99.15,99.17,136600000.0
2007-06-01 21:28:00,99.17,99.18,99.17,99.17,16800000.0
2007-06-01 21:29:00,99.17,99.17,99.16,99.17,21600000.0
2007-06-01 21:30:00,99.17,99.17,99.16,99.16,8000000.0
2007-06-01 21:31:00,99.15,99.155,99.107,99.155,603399991.0
2007-06-01 21:32:00,99.17,99.17,99.17,99.17,8000000.0
2007-06-01 21:33:00,99.17,99.18,99.17,99.18,125199999.0
2007-06-01 21:34:00,99.18,99.19,99.18,99.19,112799999.0
2007-06-01 21:35:00,99.19,99.2,99.19,99.2,119400000.0
2007-06-01 21:36:00,99.2,99.2,99.19,99.19,27100000.0
2007-06-01 21:37:00,99.19,99.2,99.18,99.2,136000000.0
2007-06-01 21:38:00,99.2,99.2,99.2,99.2,12000000.0
2007-06-01 21:39:00,99.2,99.2,99.19,99.2,52700001.0
2007-06-01 21:40:00,99.2,99.2,99.2,99.2,8000000.0
2007-06-01 21:41:00,99.19,99.2,99.19,99.2,43100000.0
2007-06-01 21:42:00,99.19,99.2,99.19,99.2,29500000.0
2007-06-01 21:43:00,99.18,99.196,99.162,99.162,146400000.0
2007-06-01 21:44:00,99.2,99.21,99.2,99.21,28700000.0
2007-06-01 21:45:00,99.2,99.22,99.2,99.21,51399999.0
2007-06-01 21:46:00,99.21,99.22,99.21,99.22,16000000.0
2007-06-01 21:47:00,99.21,99.21,99.19,99.19,126700000.0
2007-06-01 21:48:00,99.2,99.2,99.19,99.19,49300000.0
2007-06-01 21:49:00,99.2,99.2,99.19,99.2,46200000.0
2007-06-01 21:50:00,99.184,99.195,99.161,99.195,205599998.0
2007-06-01 21:51:00,99.21,99.22,99.2,99.2,35100000.0
2007-06-01 21:52:00,99.2,99.2,99.2,99.2,4800000.0
2007-06-01 21:53:00,99.21,99.21,99.2,99.21,22400000.0
2007-06-01 21:54:00,99.2,99.2,99.2,99.2,13600000.0
2007-06-01 21:55:00,99.2,99.21,99.2,99.21,127600004.0
2007-06-01 21:56:00,99.21,99.21,99.21,99.21,4800000.0
2007-06-01 21:57:00,99.21,99.22,99.21,99.21,34400000.0
2007-06-01 21:58:00,99.21,99.21,99.2,99.21,29500000.0
2007-06-01 21:59:00,99.21,99.22,99.21,99.21,129799994.0
2007-06-01 22:00:00,99.2,99.22,99.2,99.21,35900000.0
2007-06-01 22:01:00,99.21,99.22,99.21,99.22,23100000.0
2007-06-01 22:02:00,99.22,99.22,99.21,99.21,60600000.0
2007-06-01 22:03:00,99.22,99.23,99.21,99.22,140600003.0
2007-06-01 22:04:00,99.21,99.22,99.2,99.22,76499999.0
2007-06-01 22:05:00,99.22,99.22,99.22,99.22,8000000.0
2007-06-01 22:06:00,99.22,99.22,99.22,99.22,4000000.0
2007-06-01 22:07:00,99.181,99.201,99.181,99.201,180399996.0
2007-06-01 22:08:00,99.22,99.22,99.22,99.22,9600000.0
2007-06-01 22:09:00,99.21,99.23,99.21,99.22,44800000.0
2007-06-01 22:10:00,99.23,99.24,99.2,99.24,74600000.0
2007-06-01 22:11:00,99.23,99.24,99.22,99.23,88000001.0
2007-06-01 22:12:00,99.22,99.24,99.21,99.22,206000001.0
2007-06-01 22:13:00,99.21,99.23,99.21,99.23,80400000.0
2007-06-01 22:14:00,99.19,99.215,99.185,99.185,54400000.0
2007-06-01 22:15:00,99.184,99.184,99.173,99.177,201600000.0
2007-06-01 22:16:00,99.23,99.23,99.22,99.22,15200000.0
2007-06-01 22:17:00,99.22,99.22,99.22,99.22,56800000.0
2007-06-01 22:18:00,99.22,99.22,99.22,99.22,4000000.0
2007-06-01 22:19:00,99.182,99.205,99.182,99.205,268499997.0
2007-06-01 22:20:00,99.22,99.22,99.22,99.22,4000000.0
2007-06-01 22:21:00,99.175,99.18,99.172,99.18,168800000.0
2007-06-01 22:22:00,99.22,99.22,99.22,99.22,10400000.0
2007-06-01 22:23:00,99.202,99.202,99.192,99.202,53600000.0
2007-06-01 22:24:00,99.209,99.211,99.184,99.184,40800000.0
2007-06-01 22:25:00,99.21,99.22,99.21,99.22,110900000.0
2007-06-01 22:26:00,99.21,99.23,99.2,99.21,296000000.0
2007-06-01 22:27:00,99.21,99.22,99.2,99.22,56500000.0
2007-06-01 22:28:00,99.21,99.23,99.21,99.23,60200000.0
2007-06-01 22:29:00,99.24,99.24,99.22,99.23,74900000.0
2007-06-01 22:30:00,99.22,99.23,99.21,99.21,28800000.0
2007-06-01 22:31:00,99.22,99.23,99.21,99.23,29100000.0
2007-06-01 22:32:00,99.2,99.2,99.2,99.2,27900000.0
2007-06-01 22:33:00,99.23,99.24,99.22,99.24,19200000.0
2007-06-01 22:34:00,99.228,99.228,99.191,99.213,327200000.0
2007-06-01 22:35:00,99.23,99.25,99.23,99.25,31900000.0
2007-06-01 22:36:00,99.25,99.25,99.24,99.25,24800000.0
2007-06-01 22:37:00,99.23,99.25,99.23,99.24,12000000.0
2007-06-01 22:38:00,99.24,99.26,99.24,99.24,48300000.0
2007-06-01 22:39:00,99.25,99.25,99.23,99.24,18800000.0
2007-06-01 22:40:00,99.25,99.26,99.25,99.25,46300000.0
2007-06-01 22:41:00,99.24,99.25,99.24,99.25,23200000.0
2007-06-01 22:42:00,99.25,99.25,99.25,99.25,4000000.0
2007-06-01 22:43:00,99.25,99.25,99.25,99.25,10400000.0
2007-06-01 22:44:00,99.24,99.26,99.24,99.26,49799999.0
2007-06-01 22:45:00,99.26,99.26,99.23,99.23,50300000.0
2007-06-01 22:46:00,99.24,99.24,99.23,99.24,11200000.0
2007-06-01 22:47:00,99.23,99.26,99.23,99.25,65400000.0
2007-06-01 22:48:00,99.24,99.24,99.24,99.24,4800000.0
2007-06-01 22:49:00,99.25,99.25,99.22,99.22,59100000.0
2007-06-01 22:50:00,99.23,99.25,99.22,99.25,90200000.0
2007-06-01 22:51:00,99.21,99.26,99.21,99.23,148600001.0
2007-06-01 22:52:00,99.25,99.26,99.23,99.23,83900000.0
2007-06-01 22:53:00,99.26,99.26,99.23,99.25,106100001.0
2007-06-01 22:54:00,99.26,99.26,99.24,99.24,49500000.0
2007-06-01 22:55:00,99.23,99.24,99.23,99.24,34000000.0
2007-06-01 22:56:00,99.25,99.25,99.2,99.21,136800003.0
2007-06-01 22:57:00,99.21,99.23,99.2,99.22,47500000.0
2007-06-01 22:58:00,99.22,99.24,99.2,99.21,55400000.0
2007-06-01 22:59:00,99.21,99.26,99.21,99.26,34400000.0
2007-06-03 23:00:00,99.23,99.23,99.195,99.216,460200000.0
2007-06-03 23:01:00,99.236,99.236,99.198,99.198,215000001.0
2007-06-03 23:02:00,99.222,99.234,99.213,99.232,811100000.0
2007-06-03 23:03:00,99.196,99.22,99.192,99.195,380399999.0
2007-06-03 23:04:00,99.222,99.222,99.189,99.199,77500000.0
2007-06-03 23:05:00,99.188,99.205,99.181,99.205,77400000.0
2007-06-03 23:06:00,99.213,99.213,99.188,99.201,60900000.0
2007-06-03 23:07:00,99.17,99.22,99.17,99.192,114300000.0
2007-06-03 23:08:00,99.202,99.212,99.18,99.2,656500001.0
2007-06-03 23:09:00,99.21,99.225,99.195,99.218,370900002.0
2007-06-03 23:10:00,99.195,99.215,99.189,99.2,263500004.0
2007-06-03 23:11:00,99.214,99.214,99.197,99.203,487000004.0
2007-06-03 23:12:00,99.25,99.25,99.22,99.22,17500000.0
2007-06-03 23:13:00,99.24,99.25,99.22,99.22,86900000.0
2007-06-03 23:14:00,99.25,99.25,99.2,99.21,55600000.0
2007-06-03 23:15:00,99.217,99.243,99.207,99.221,1026300004.0
2007-06-03 23:16:00,99.224,99.235,99.206,99.225,541800000.0
2007-06-03 23:17:00,99.22,99.22,99.21,99.21,30800000.0
2007-06-03 23:18:00,99.22,99.22,99.22,99.22,28500000.0
2007-06-03 23:19:00,99.21,99.21,99.21,99.21,9500000.0
2007-06-03 23:20:00,99.21,99.21,99.21,99.21,14300000.0
2007-06-03 23:21:00,99.22,99.22,99.22,99.22,14300000.0
2007-06-03 23:22:00,99.22,99.22,99.22,99.22,42900000.0
2007-06-03 23:23:00,99.23,99.23,99.23,99.23,19100000.0
2007-06-03 23:24:00,99.237,99.243,99.233,99.236,178400000.0
2007-06-03 23:25:00,99.23,99.23,99.23,99.23,19100000.0
2007-06-03 23:26:00,99.23,99.23,99.22,99.22,42899999.0
2007-06-03 23:27:00,99.257,99.26,99.24,99.255,727500001.0
2007-06-03 23:28:00,99.24,99.24,99.21,99.21,22300000.0
2007-06-03 23:29:00,99.227,99.237,99.227,99.234,193800001.0
2007-06-03 23:30:00,99.216,99.228,99.204,99.219,162600001.0
2007-06-03 23:31:00,99.21,99.21,99.21,99.21,14300000.0
2007-06-03 23:32:00,99.24,99.24,99.24,99.24,8000000.0
2007-06-03 23:33:00,99.24,99.24,99.23,99.23,14400000.0
2007-06-03 23:34:00,99.23,99.23,99.21,99.23,17300000.0
2007-06-03 23:35:00,99.23,99.23,99.21,99.21,112100000.0
2007-06-03 23:36:00,99.221,99.225,99.195,99.22,105600000.0
2007-06-03 23:37:00,99.23,99.23,99.21,99.21,16700000.0
2007-06-03 23:38:00,99.24,99.24,99.24,99.24,4000000.0
2007-06-03 23:39:00,99.21,99.23,99.2,99.2,155700001.0
2007-06-03 23:40:00,99.185,99.221,99.184,99.201,343599998.0
2007-06-03 23:41:00,99.2,99.2,99.19,99.19,52300000.0
2007-06-03 23:42:00,99.23,99.23,99.21,99.23,19100000.0
2007-06-03 23:43:00,99.23,99.24,99.22,99.24,83500000.0
2007-06-03 23:44:00,99.22,99.24,99.21,99.21,59600000.0
2007-06-03 23:45:00,99.235,99.243,99.225,99.23,534499997.0
2007-06-03 23:46:00,99.21,99.25,99.21,99.25,32600000.0
2007-06-03 23:47:00,99.24,99.26,99.22,99.23,142300002.0
2007-06-03 23:48:00,99.24,99.26,99.24,99.26,43000001.0
2007-06-03 23:49:00,99.25,99.26,99.25,99.26,37400002.0
2007-06-03 23:50:00,99.242,99.246,99.225,99.236,340800004.0
2007-06-03 23:51:00,99.24,99.26,99.22,99.22,39000000.0
2007-06-03 23:52:00,99.22,99.26,99.22,99.23,77099999.0
2007-06-03 23:53:00,99.25,99.25,99.2,99.22,255399996.0
2007-06-03 23:54:00,99.23,99.26,99.21,99.25,141199998.0
2007-06-03 23:55:00,99.24,99.26,99.22,99.25,62900000.0
2007-06-03 23:56:00,99.22,99.25,99.2,99.25,76900000.0
2007-06-03 23:57:00,99.24,99.25,99.23,99.24,36000000.0
2007-06-03 23:58:00,99.25,99.25,99.2,99.22,120200000.0
2007-06-03 23:59:00,99.22,99.22,99.19,99.2,70900001.0
2007-06-04 00:00:00,99.2,99.21,99.2,99.21,66900001.0
2007-06-04 00:01:00,99.21,99.21,99.19,99.21,40900000.0
2007-06-04 00:02:00,99.2,99.21,99.19,99.21,155500003.0
2007-06-04 00:03:00,99.21,99.21,99.2,99.2,199100000.0
2007-06-04 00:04:00,99.2,99.21,99.2,99.21,326500000.0
2007-06-04 00:05:00,99.19,99.21,99.17,99.19,281700002.0
2007-06-04 00:06:00,99.2,99.21,99.17,99.19,233299996.0
2007-06-04 00:07:00,99.2,99.22,99.19,99.19,62599999.0
2007-06-04 00:08:00,99.21,99.21,99.17,99.21,118500000.0
2007-06-04 00:09:00,99.21,99.21,99.19,99.2,103800000.0
2007-06-04 00:10:00,99.18,99.2,99.16,99.16,129900002.0
2007-06-04 00:11:00,99.16,99.19,99.15,99.16,132599999.0
2007-06-04 00:12:00,99.16,99.16,99.16,99.16,162200008.0
2007-06-04 00:13:00,99.153,99.16,99.138,99.155,582899998.0
2007-06-04 00:14:00,99.17,99.18,99.17,99.18,11100000.0
2007-06-04 00:15:00,99.16,99.16,99.14,99.14,84599999.0
2007-06-04 00:16:00,99.14,99.18,99.14,99.17,131500001.0
2007-06-04 00:17:00,99.17,99.2,99.15,99.17,197900000.0
2007-06-04 00:18:00,99.19,99.2,99.16,99.17,124200004.0
2007-06-04 00:19:00,99.16,99.17,99.16,99.17,76300002.0
2007-06-04 00:20:00,99.17,99.2,99.16,99.18,90000001.0
2007-06-04 00:21:00,99.19,99.19,99.18,99.18,30400000.0
2007-06-04 00:22:00,99.2,99.2,99.18,99.18,65300000.0
2007-06-04 00:23:00,99.19,99.19,99.18,99.18,56500000.0
2007-06-04 00:24:00,99.18,99.19,99.17,99.18,53800001.0
2007-06-04 00:25:00,99.19,99.19,99.17,99.17,23100000.0
2007-06-04 00:26:00,99.175,99.175,99.146,99.15,522300001.0
2007-06-04 00:27:00,99.18,99.18,99.17,99.18,15200000.0
2007-06-04 00:28:00,99.17,99.18,99.17,99.18,23100000.0
2007-06-04 00:29:00,99.18,99.18,99.17,99.17,84400001.0
2007-06-04 00:30:00,99.17,99.18,99.17,99.17,103500001.0
2007-06-04 00:31:00,99.17,99.17,99.17,99.17,60500001.0
2007-06-04 00:32:00,99.166,99.178,99.155,99.178,152800000.0
2007-06-04 00:33:00,99.19,99.19,99.17,99.17,20700001.0
2007-06-04 00:34:00,99.17,99.19,99.17,99.17,48600000.0
2007-06-04 00:35:00,99.17,99.18,99.14,99.15,122700002.0
2007-06-04 00:36:00,99.15,99.18,99.15,99.16,61400001.0
2007-06-04 00:37:00,99.17,99.18,99.14,99.14,99200001.0
2007-06-04 00:38:00,99.14,99.17,99.14,99.17,129699999.0
2007-06-04 00:39:00,99.17,99.18,99.14,99.18,110699998.0
2007-06-04 00:40:00,99.18,99.18,99.15,99.17,46300000.0
2007-06-04 00:41:00,99.17,99.18,99.15,99.15,58200000.0
2007-06-04 00:42:00,99.15,99.18,99.15,99.16,117000000.0
2007-06-04 00:43:00,99.16,99.2,99.16,99.17,218400001.0
2007-06-04 00:44:00,99.17,99.2,99.17,99.18,88700001.0
2007-06-04 00:45:00,99.17,99.2,99.17,99.2,95100000.0
2007-06-04 00:46:00,99.17,99.19,99.16,99.19,163200000.0
2007-06-04 00:47:00,99.17,99.2,99.16,99.2,138700003.0
2007-06-04 00:48:00,99.2,99.2,99.17,99.2,134100000.0
2007-06-04 00:49:00,99.19,99.21,99.18,99.19,117300000.0
2007-06-04 00:50:00,99.21,99.21,99.18,99.19,128400001.0
2007-06-04 00:51:00,99.19,99.22,99.18,99.22,195400003.0
2007-06-04 00:52:00,99.22,99.23,99.19,99.22,103700000.0
2007-06-04 00:53:00,99.2,99.24,99.2,99.21,107000001.0
2007-06-04 00:54:00,99.19,99.22,99.19,99.2,84500002.0
2007-06-04 00:55:00,99.2,99.21,99.19,99.21,38400000.0
2007-06-04 00:56:00,99.19,99.19,99.19,99.19,2400000.0
2007-06-04 00:57:00,99.2,99.21,99.2,99.21,34400000.0
2007-06-04 00:58:00,99.19,99.2,99.18,99.2,40600000.0
2007-06-04 00:59:00,99.2,99.2,99.17,99.17,120100000.0
2007-06-04 01:00:00,99.17,99.22,99.17,99.22,99000000.0
2007-06-04 01:01:00,99.21,99.21,99.17,99.21,179899998.0
2007-06-04 01:02:00,99.21,99.21,99.18,99.2,55700000.0
2007-06-04 01:03:00,99.19,99.2,99.16,99.16,93500001.0
2007-06-04 01:04:00,99.17,99.2,99.17,99.17,116900000.0
2007-06-04 01:05:00,99.19,99.2,99.16,99.19,56900000.0
2007-06-04 01:06:00,99.17,99.2,99.17,99.2,20700001.0
2007-06-04 01:07:00,99.17,99.21,99.17,99.21,265700005.0
2007-06-04 01:08:00,99.21,99.22,99.17,99.22,184100000.0
2007-06-04 01:09:00,99.22,99.23,99.2,99.23,136500001.0
2007-06-04 01:10:00,99.23,99.24,99.21,99.24,214100002.0
2007-06-04 01:11:00,99.235,99.235,99.22,99.22,48000000.0
2007-06-04 01:12:00,99.22,99.22,99.21,99.22,56800000.0
2007-06-04 01:13:00,99.22,99.22,99.21,99.22,24000000.0
2007-06-04 01:14:00,99.195,99.211,99.185,99.185,512399998.0
2007-06-04 01:15:00,99.22,99.22,99.21,99.21,35200000.0
2007-06-04 01:16:00,99.21,99.22,99.19,99.21,192099998.0
2007-06-04 01:17:00,99.21,99.22,99.21,99.21,124000000.0
2007-06-04 01:18:00,99.21,99.22,99.21,99.21,159200000.0
2007-06-04 01:19:00,99.21,99.21,99.205,99.21,109600000.0
2007-06-04 01:20:00,99.21,99.21,99.2,99.2,159200000.0
2007-06-04 01:21:00,99.2,99.2,99.185,99.19,139200000.0
2007-06-04 01:22:00,99.19,99.19,99.17,99.18,138500000.0
2007-06-04 01:23:00,99.18,99.18,99.16,99.175,183800000.0
2007-06-04 01:24:00,99.175,99.18,99.14,99.17,302099999.0
2007-06-04 01:25:00,99.17,99.19,99.17,99.19,198699999.0
2007-06-04 01:26:00,99.19,99.2,99.19,99.19,167200000.0
2007-06-04 01:27:00,99.19,99.19,99.19,99.19,21600000.0
2007-06-04 01:28:00,99.19,99.2,99.19,99.2,7200000.0
2007-06-04 01:29:00,99.2,99.2,99.2,99.2,20700000.0
2007-06-04 01:30:00,99.2,99.21,99.18,99.21,391300001.0
2007-06-04 01:31:00,99.21,99.22,99.2,99.22,124600000.0
2007-06-04 01:32:00,99.215,99.22,99.2,99.205,216799999.0
2007-06-04 01:33:00,99.205,99.23,99.2,99.23,211900001.0
2007-06-04 01:34:00,99.23,99.23,99.22,99.22,79200000.0
2007-06-04 01:35:00,99.23,99.23,99.23,99.23,7200000.0
2007-06-04 01:36:00,99.23,99.24,99.21,99.21,266600001.0
2007-06-04 01:37:00,99.21,99.23,99.21,99.22,74200001.0
2007-06-04 01:38:00,99.23,99.23,99.22,99.22,88800000.0
2007-06-04 01:39:00,99.225,99.23,99.22,99.23,49600001.0
2007-06-04 01:40:00,99.23,99.24,99.23,99.23,73600000.0
2007-06-04 01:41:00,99.23,99.245,99.23,99.245,129400000.0
2007-06-04 01:42:00,99.24,99.25,99.24,99.24,88799999.0
2007-06-04 01:43:00,99.24,99.245,99.24,99.24,40800000.0
2007-06-04 01:44:00,99.24,99.25,99.23,99.24,263799999.0
2007-06-04 01:45:00,99.23,99.27,99.23,99.27,216600001.0
2007-06-04 01:46:00,99.27,99.28,99.25,99.28,237500005.0
2007-06-04 01:47:00,99.27,99.27,99.26,99.27,147199999.0
2007-06-04 01:48:00,99.265,99.29,99.26,99.285,331999997.0
2007-06-04 01:49:00,99.285,99.29,99.26,99.26,526500005.0
2007-06-04 01:50:00,99.26,99.26,99.23,99.24,157600000.0
2007-06-04 01:51:00,99.24,99.245,99.22,99.235,443399997.0
2007-06-04 01:52:00,99.235,99.24,99.23,99.24,111200000.0
2007-06-04 01:53:00,99.24,99.24,99.23,99.23,79200000.0
2007-06-04 01:54:00,99.225,99.23,99.19,99.21,354599999.0
2007-06-04 01:55:00,99.22,99.23,99.22,99.22,279200000.0
2007-06-04 01:56:00,99.22,99.22,99.21,99.21,62400000.0
2007-06-04 01:57:00,99.21,99.22,99.2,99.215,259299996.0
2007-06-04 01:58:00,99.22,99.22,99.21,99.21,64000000.0
2007-06-04 01:59:00,99.21,99.21,99.21,99.21,70400000.0
2007-06-04 02:00:00,99.21,99.21,99.2,99.2,176799997.0
2007-06-04 02:01:00,99.2,99.2,99.19,99.19,156000000.0
2007-06-04 02:02:00,99.19,99.19,99.18,99.19,199700000.0
2007-06-04 02:03:00,99.19,99.21,99.18,99.2,502399998.0
2007-06-04 02:04:00,99.2,99.22,99.19,99.2,566899998.0
2007-06-04 02:05:00,99.21,99.22,99.19,99.205,232000001.0
2007-06-04 02:06:00,99.205,99.22,99.2,99.21,182400000.0
2007-06-04 02:07:00,99.21,99.22,99.18,99.19,363199998.0
2007-06-04 02:08:00,99.19,99.19,99.17,99.18,408599998.0
2007-06-04 02:09:00,99.18,99.185,99.17,99.18,59099999.0
2007-06-04 02:10:00,99.19,99.2,99.16,99.17,739199997.0
2007-06-04 02:11:00,99.17,99.2,99.17,99.195,236299999.0
2007-06-04 02:12:00,99.195,99.2,99.18,99.19,371600001.0
2007-06-04 02:13:00,99.19,99.2,99.18,99.2,278400002.0
2007-06-04 02:14:00,99.2,99.2,99.18,99.19,166400000.0
2007-06-04 02:15:00,99.19,99.2,99.18,99.18,154400000.0
2007-06-04 02:16:00,99.18,99.19,99.18,99.19,129599998.0
2007-06-04 02:17:00,99.19,99.22,99.19,99.22,264800000.0
2007-06-04 02:18:00,99.215,99.22,99.19,99.2,460799998.0
2007-06-04 02:19:00,99.2,99.2,99.19,99.19,257600000.0
2007-06-04 02:20:00,99.19,99.19,99.19,99.19,38400000.0
2007-06-04 02:21:00,99.195,99.2,99.185,99.185,307199998.0
2007-06-04 02:22:00,99.19,99.19,99.185,99.19,156800000.0
2007-06-04 02:23:00,99.18,99.18,99.17,99.18,154400000.0
2007-06-04 02:24:00,99.18,99.18,99.17,99.175,60000000.0
2007-06-04 02:25:00,99.175,99.19,99.17,99.19,255900000.0
2007-06-04 02:26:00,99.185,99.19,99.17,99.17,253599993.0
2007-06-04 02:27:00,99.18,99.195,99.17,99.19,378399996.0
2007-06-04 02:28:00,99.19,99.19,99.17,99.17,277599999.0
2007-06-04 02:29:00,99.17,99.18,99.14,99.155,675800003.0
2007-06-04 02:30:00,99.16,99.16,99.155,99.155,45600000.0
2007-06-04 02:31:00,99.15,99.16,99.15,99.16,333599998.0
2007-06-04 02:32:00,99.16,99.18,99.16,99.18,275100003.0
2007-06-04 02:33:00,99.18,99.19,99.18,99.18,298399996.0
2007-06-04 02:34:00,99.18,99.2,99.17,99.19,527700002.0
2007-06-04 02:35:00,99.19,99.19,99.17,99.18,266199999.0
2007-06-04 02:36:00,99.19,99.19,99.17,99.18,491199998.0
2007-06-04 02:37:00,99.17,99.18,99.17,99.17,100900000.0
2007-06-04 02:38:00,99.17,99.18,99.14,99.155,447199998.0
2007-06-04 02:39:00,99.155,99.16,99.13,99.15,421300001.0
2007-06-04 02:40:00,99.15,99.155,99.15,99.15,101600000.0
2007-06-04 02:41:00,99.15,99.17,99.14,99.16,311399997.0
2007-06-04 02:42:00,99.16,99.17,99.15,99.15,122400000.0
2007-06-04 02:43:00,99.15,99.15,99.14,99.15,159200000.0
2007-06-04 02:44:00,99.15,99.15,99.15,99.15,56000000.0
2007-06-04 02:45:00,99.15,99.15,99.14,99.14,120400000.0
2007-06-04 02:46:00,99.14,99.14,99.12,99.14,299500003.0
2007-06-04 02:47:00,99.135,99.14,99.13,99.13,187599998.0
2007-06-04 02:48:00,99.15,99.15,99.13,99.13,543900004.0
2007-06-04 02:49:00,99.12,99.14,99.12,99.13,284499993.0
2007-06-04 02:50:00,99.11,99.14,99.11,99.14,468999998.0
2007-06-04 02:51:00,99.13,99.14,99.12,99.14,225099999.0
2007-06-04 02:52:00,99.135,99.14,99.12,99.135,172100000.0
2007-06-04 02:53:00,99.135,99.135,99.12,99.12,170400000.0
2007-06-04 02:54:00,99.12,99.14,99.12,99.14,191200000.0
2007-06-04 02:55:00,99.14,99.14,99.13,99.14,304000000.0
2007-06-04 02:56:00,99.135,99.16,99.13,99.15,341000000.0
2007-06-04 02:57:00,99.15,99.15,99.14,99.14,71100000.0
2007-06-04 02:58:00,99.14,99.14,99.12,99.13,403900000.0
2007-06-04 02:59:00,99.135,99.14,99.12,99.13,356099999.0
2007-06-04 03:00:00,99.135,99.15,99.13,99.15,157000003.0
2007-06-04 03:01:00,99.15,99.15,99.14,99.14,134400000.0
2007-06-04 03:02:00,99.15,99.15,99.15,99.15,106500000.0
2007-06-04 03:03:00,99.15,99.16,99.145,99.16,132000000.0
2007-06-04 03:04:00,99.16,99.18,99.155,99.18,396400000.0
2007-06-04 03:05:00,99.17,99.18,99.165,99.17,105000000.0
2007-06-04 03:06:00,99.18,99.18,99.14,99.15,412200004.0
2007-06-04 03:07:00,99.14,99.16,99.14,99.15,298600000.0
2007-06-04 03:08:00,99.15,99.16,99.15,99.16,99200000.0
2007-06-04 03:09:00,99.16,99.17,99.15,99.17,146400000.0
2007-06-04 03:10:00,99.17,99.17,99.16,99.16,298400000.0
2007-06-04 03:11:00,99.17,99.17,99.15,99.15,342400000.0
2007-06-04 03:12:00,99.155,99.16,99.15,99.15,136800000.0
2007-06-04 03:13:00,99.16,99.16,99.16,99.16,85600000.0
2007-06-04 03:14:00,99.16,99.17,99.16,99.16,156000000.0
2007-06-04 03:15:00,99.16,99.17,99.16,99.17,132800000.0
2007-06-04 03:16:00,99.17,99.17,99.16,99.17,272000000.0
2007-06-04 03:17:00,99.17,99.17,99.15,99.16,139600001.0
2007-06-04 03:18:00,99.16,99.16,99.155,99.16,56800000.0
2007-06-04 03:19:00,99.155,99.17,99.155,99.16,234400000.0
2007-06-04 03:20:00,99.16,99.17,99.16,99.165,181600000.0
2007-06-04 03:21:00,99.165,99.17,99.15,99.155,253399999.0
2007-06-04 03:22:00,99.16,99.16,99.155,99.155,67200000.0
2007-06-04 03:23:00,99.16,99.16,99.16,99.16,46400000.0
2007-06-04 03:24:00,99.16,99.16,99.16,99.16,23200000.0
2007-06-04 03:25:00,99.17,99.17,99.16,99.17,55200000.0
2007-06-04 03:26:00,99.17,99.17,99.16,99.16,235200000.0
2007-06-04 03:27:00,99.16,99.16,99.15,99.16,107200000.0
2007-06-04 03:28:00,99.135,99.146,99.124,99.132,59200000.0
2007-06-04 03:29:00,99.16,99.17,99.16,99.17,240000000.0
2007-06-04 03:30:00,99.17,99.17,99.16,99.16,100800000.0
2007-06-04 03:31:00,99.16,99.18,99.15,99.15,129399999.0
2007-06-04 03:32:00,99.16,99.17,99.15,99.15,97699999.0
2007-06-04 03:33:00,99.145,99.16,99.14,99.16,268800000.0
2007-06-04 03:34:00,99.16,99.16,99.15,99.15,160000000.0
2007-06-04 03:35:00,99.15,99.15,99.14,99.14,184800000.0
2007-06-04 03:36:00,99.14,99.15,99.13,99.15,254299999.0
2007-06-04 03:37:00,99.15,99.16,99.14,99.14,407300000.0
2007-06-04 03:38:00,99.15,99.15,99.14,99.15,194900002.0
2007-06-04 03:39:00,99.15,99.15,99.13,99.15,373500002.0
2007-06-04 03:40:00,99.15,99.15,99.13,99.13,276799999.0
2007-06-04 03:41:00,99.13,99.14,99.13,99.14,107099999.0
2007-06-04 03:42:00,99.15,99.15,99.14,99.15,292800000.0
2007-06-04 03:43:00,99.15,99.16,99.14,99.16,443899999.0
2007-06-04 03:44:00,99.155,99.18,99.14,99.17,479399997.0
2007-06-04 03:45:00,99.17,99.18,99.16,99.17,464400010.0
2007-06-04 03:46:00,99.18,99.2,99.18,99.195,612700008.0
2007-06-04 03:47:00,99.2,99.2,99.19,99.19,81600000.0
2007-06-04 03:48:00,99.19,99.2,99.18,99.2,380200005.0
2007-06-04 03:49:00,99.19,99.21,99.18,99.21,395800003.0
2007-06-04 03:50:00,99.2,99.21,99.19,99.2,199200000.0
2007-06-04 03:51:00,99.2,99.21,99.19,99.2,253800000.0
2007-06-04 03:52:00,99.195,99.2,99.19,99.19,133100000.0
2007-06-04 03:53:00,99.19,99.19,99.18,99.19,127600001.0
2007-06-04 03:54:00,99.19,99.19,99.19,99.19,12800000.0
2007-06-04 03:55:00,99.19,99.19,99.175,99.175,32000000.0
2007-06-04 03:56:00,99.175,99.175,99.17,99.17,310400000.0
2007-06-04 03:57:00,99.17,99.17,99.16,99.17,218599999.0
2007-06-04 03:58:00,99.165,99.17,99.165,99.17,396399997.0
2007-06-04 03:59:00,99.17,99.2,99.17,99.19,225800000.0
2007-06-04 04:00:00,99.19,99.19,99.18,99.19,187200000.0
2007-06-04 04:01:00,99.19,99.19,99.17,99.18,438600005.0
2007-06-04 04:02:00,99.18,99.185,99.16,99.185,138500000.0
2007-06-04 04:03:00,99.19,99.19,99.17,99.19,226099996.0
2007-06-04 04:04:00,99.185,99.19,99.18,99.18,101100000.0
2007-06-04 04:05:00,99.19,99.19,99.18,99.18,82400000.0
2007-06-04 04:06:00,99.18,99.18,99.15,99.16,351299998.0
2007-06-04 04:07:00,99.16,99.165,99.14,99.15,502800012.0
2007-06-04 04:08:00,99.16,99.17,99.16,99.16,110500000.0
2007-06-04 04:09:00,99.16,99.16,99.15,99.15,142399999.0
2007-06-04 04:10:00,99.15,99.16,99.15,99.15,234400000.0
2007-06-04 04:11:00,99.15,99.17,99.14,99.17,298100006.0
2007-06-04 04:12:00,99.17,99.17,99.15,99.15,177600000.0
2007-06-04 04:13:00,99.15,99.16,99.15,99.15,448000000.0
2007-06-04 04:14:00,99.16,99.17,99.13,99.15,578999992.0
2007-06-04 04:15:00,99.15,99.15,99.15,99.15,122400000.0
2007-06-04 04:16:00,99.15,99.16,99.13,99.13,434799998.0
2007-06-04 04:17:00,99.135,99.15,99.13,99.14,329499993.0
2007-06-04 04:18:00,99.15,99.17,99.13,99.15,422199993.0
2007-06-04 04:19:00,99.15,99.16,99.14,99.14,427499998.0
2007-06-04 04:20:00,99.14,99.16,99.14,99.16,325999998.0
2007-06-04 04:21:00,99.16,99.18,99.15,99.175,412999993.0
2007-06-04 04:22:00,99.18,99.19,99.15,99.16,280399996.0
2007-06-04 04:23:00,99.16,99.18,99.15,99.17,229800000.0
2007-06-04 04:24:00,99.16,99.19,99.16,99.185,279999994.0
2007-06-04 04:25:00,99.19,99.19,99.18,99.18,134400000.0
2007-06-04 04:26:00,99.17,99.17,99.17,99.17,199199994.0
2007-06-04 04:27:00,99.17,99.17,99.16,99.17,284200000.0
2007-06-04 04:28:00,99.16,99.16,99.14,99.15,130600001.0
2007-06-04 04:29:00,99.15,99.16,99.14,99.15,166800000.0
2007-06-04 04:30:00,99.15,99.16,99.15,99.155,69899999.0
2007-06-04 04:31:00,99.16,99.17,99.15,99.15,223799996.0
2007-06-04 04:32:00,99.15,99.17,99.14,99.16,346699994.0
2007-06-04 04:33:00,99.16,99.16,99.16,99.16,46100000.0
2007-06-04 04:34:00,99.16,99.16,99.15,99.15,165600000.0
2007-06-04 04:35:00,99.15,99.16,99.15,99.15,336400000.0
2007-06-04 04:36:00,99.16,99.18,99.15,99.17,152099998.0
2007-06-04 04:37:00,99.18,99.18,99.17,99.18,136200001.0
2007-06-04 04:38:00,99.18,99.18,99.18,99.18,52800000.0
2007-06-04 04:39:00,99.18,99.19,99.16,99.16,212000003.0
2007-06-04 04:40:00,99.175,99.19,99.17,99.17,311200000.0
2007-06-04 04:41:00,99.18,99.19,99.17,99.18,374300004.0
2007-06-04 04:42:00,99.18,99.18,99.17,99.175,285599998.0
2007-06-04 04:43:00,99.18,99.19,99.18,99.19,99800000.0
2007-06-04 04:44:00,99.19,99.19,99.18,99.18,148000000.0
2007-06-04 04:45:00,99.18,99.18,99.18,99.18,12000000.0
2007-06-04 04:46:00,99.18,99.19,99.17,99.17,164800000.0
2007-06-04 04:47:00,99.17,99.17,99.16,99.17,196800000.0
2007-06-04 04:48:00,99.16,99.16,99.16,99.16,180000000.0
2007-06-04 04:49:00,99.16,99.16,99.15,99.16,485600000.0
2007-06-04 04:50:00,99.16,99.18,99.16,99.175,55200000.0
2007-06-04 04:51:00,99.175,99.175,99.17,99.17,75200000.0
2007-06-04 04:52:00,99.17,99.175,99.17,99.175,50400000.0
2007-06-04 04:53:00,99.18,99.18,99.18,99.18,8000000.0
2007-06-04 04:54:00,99.17,99.18,99.16,99.17,152099998.0
2007-06-04 04:55:00,99.16,99.18,99.16,99.17,133699998.0
2007-06-04 04:56:00,99.165,99.17,99.16,99.17,93200000.0
2007-06-04 04:57:00,99.108,99.127,99.108,99.127,19000000.0
2007-06-04 04:58:00,99.17,99.17,99.16,99.16,50200000.0
2007-06-04 04:59:00,99.16,99.17,99.155,99.17,182899999.0
2007-06-04 05:00:00,99.139,99.139,99.091,99.127,245500000.0
2007-06-04 05:01:00,99.17,99.17,99.16,99.16,18400000.0
2007-06-04 05:02:00,99.16,99.16,99.15,99.15,125600001.0
2007-06-04 05:03:00,99.16,99.16,99.16,99.16,112000000.0
2007-06-04 05:04:00,99.16,99.17,99.16,99.17,379999997.0
2007-06-04 05:05:00,99.165,99.18,99.16,99.18,172400000.0
2007-06-04 05:06:00,99.18,99.19,99.18,99.19,164700000.0
2007-06-04 05:07:00,99.19,99.2,99.185,99.19,90200000.0
2007-06-04 05:08:00,99.19,99.21,99.18,99.185,429699999.0
2007-06-04 05:09:00,99.185,99.185,99.16,99.175,398099996.0
2007-06-04 05:10:00,99.175,99.18,99.17,99.17,164299999.0
2007-06-04 05:11:00,99.17,99.17,99.17,99.17,24000000.0
2007-06-04 05:12:00,99.18,99.18,99.16,99.175,71200000.0
2007-06-04 05:13:00,99.17,99.17,99.15,99.17,221199999.0
2007-06-04 05:14:00,99.17,99.19,99.16,99.175,256299998.0
2007-06-04 05:15:00,99.18,99.2,99.18,99.19,69600000.0
2007-06-04 05:16:00,99.19,99.19,99.18,99.19,356000000.0
2007-06-04 05:17:00,99.19,99.19,99.19,99.19,45600000.0
2007-06-04 05:18:00,99.19,99.19,99.19,99.19,153600000.0
2007-06-04 05:19:00,99.19,99.2,99.18,99.195,239900000.0
2007-06-04 05:20:00,99.2,99.21,99.19,99.21,68800000.0
2007-06-04 05:21:00,99.2,99.22,99.2,99.22,264000000.0
2007-06-04 05:22:00,99.21,99.21,99.19,99.2,214099998.0
2007-06-04 05:23:00,99.19,99.19,99.18,99.18,180399999.0
2007-06-04 05:24:00,99.19,99.19,99.18,99.18,138600002.0
2007-06-04 05:25:00,99.2,99.2,99.18,99.2,119399998.0
2007-06-04 05:26:00,99.2,99.2,99.18,99.18,83100000.0
2007-06-04 05:27:00,99.19,99.2,99.18,99.195,222400000.0
2007-06-04 05:28:00,99.2,99.21,99.19,99.21,244000000.0
2007-06-04 05:29:00,99.21,99.21,99.21,99.21,6400000.0
2007-06-04 05:30:00,99.21,99.21,99.205,99.205,33600000.0
2007-06-04 05:31:00,99.21,99.22,99.21,99.21,77500000.0
2007-06-04 05:32:00,99.21,99.21,99.21,99.21,18400000.0
2007-06-04 05:33:00,99.21,99.21,99.2,99.2,161600000.0
2007-06-04 05:34:00,99.2,99.21,99.2,99.21,24800000.0
2007-06-04 05:35:00,99.21,99.23,99.21,99.225,212600000.0
2007-06-04 05:36:00,99.22,99.23,99.19,99.205,467399997.0
2007-06-04 05:37:00,99.21,99.22,99.2,99.21,483499997.0
2007-06-04 05:38:00,99.21,99.21,99.19,99.2,325800000.0
2007-06-04 05:39:00,99.2,99.21,99.19,99.2,220400002.0
2007-06-04 05:40:00,99.2,99.2,99.2,99.2,128800000.0
2007-06-04 05:41:00,99.2,99.22,99.19,99.2,297600000.0
2007-06-04 05:42:00,99.215,99.22,99.21,99.21,180299997.0
2007-06-04 05:43:00,99.2,99.22,99.2,99.21,133699998.0
2007-06-04 05:44:00,99.21,99.22,99.21,99.21,66400000.0
2007-06-04 05:45:00,99.21,99.22,99.21,99.22,136000000.0
2007-06-04 05:46:00,99.22,99.22,99.22,99.22,9600000.0
2007-06-04 05:47:00,99.22,99.23,99.19,99.21,146700000.0
2007-06-04 05:48:00,99.22,99.22,99.22,99.22,99200000.0
2007-06-04 05:49:00,99.21,99.24,99.21,99.24,147100002.0
2007-06-04 05:50:00,99.24,99.24,99.2,99.22,281600001.0
2007-06-04 05:51:00,99.22,99.23,99.21,99.23,202399996.0
2007-06-04 05:52:00,99.23,99.23,99.23,99.23,4000000.0
2007-06-04 05:53:00,99.22,99.22,99.21,99.21,52800000.0
2007-06-04 05:54:00,99.178,99.191,99.163,99.191,100399997.0
2007-06-04 05:55:00,99.22,99.22,99.21,99.21,65600000.0
2007-06-04 05:56:00,99.21,99.21,99.2,99.21,136800000.0
2007-06-04 05:57:00,99.21,99.215,99.2,99.215,81400001.0
2007-06-04 05:58:00,99.215,99.22,99.21,99.22,89600000.0
2007-06-04 05:59:00,99.22,99.22,99.22,99.22,72000000.0
2007-06-04 06:00:00,99.22,99.22,99.21,99.22,265200002.0
2007-06-04 06:01:00,99.22,99.23,99.21,99.23,397599998.0
2007-06-04 06:02:00,99.23,99.235,99.23,99.235,98400000.0
2007-06-04 06:03:00,99.24,99.24,99.23,99.24,235500000.0
2007-06-04 06:04:00,99.25,99.26,99.25,99.25,287999999.0
2007-06-04 06:05:00,99.25,99.26,99.25,99.25,195999999.0
2007-06-04 06:06:00,99.25,99.26,99.25,99.25,351199995.0
2007-06-04 06:07:00,99.25,99.26,99.25,99.25,232800000.0
2007-06-04 06:08:00,99.25,99.25,99.23,99.23,69599999.0
2007-06-04 06:09:00,99.235,99.235,99.23,99.23,261399998.0
2007-06-04 06:10:00,99.24,99.24,99.23,99.24,24000000.0
2007-06-04 06:11:00,99.23,99.24,99.22,99.24,128700000.0
2007-06-04 06:12:00,99.235,99.24,99.235,99.24,36800000.0
2007-06-04 06:13:00,99.24,99.24,99.23,99.24,85600000.0
2007-06-04 06:14:00,99.24,99.24,99.22,99.23,291699999.0
2007-06-04 06:15:00,99.22,99.23,99.22,99.22,133700001.0
2007-06-04 06:16:00,99.24,99.24,99.23,99.24,187099998.0
2007-06-04 06:17:00,99.235,99.24,99.23,99.23,388299992.0
2007-06-04 06:18:00,99.23,99.23,99.23,99.23,72000000.0
2007-06-04 06:19:00,99.24,99.24,99.22,99.225,95999999.0
2007-06-04 06:20:00,99.23,99.24,99.22,99.24,161999995.0
2007-06-04 06:21:00,99.24,99.24,99.23,99.24,63200000.0
2007-06-04 06:22:00,99.24,99.24,99.23,99.24,60000000.0
2007-06-04 06:23:00,99.24,99.24,99.23,99.23,44000000.0
2007-06-04 06:24:00,99.24,99.24,99.24,99.24,15200000.0
2007-06-04 06:25:00,99.24,99.24,99.24,99.24,80800000.0
2007-06-04 06:26:00,99.235,99.24,99.23,99.235,52699999.0
2007-06-04 06:27:00,99.24,99.24,99.23,99.23,82300002.0
2007-06-04 06:28:00,99.25,99.26,99.24,99.25,77800001.0
2007-06-04 06:29:00,99.25,99.26,99.25,99.25,100200003.0
2007-06-04 06:30:00,99.24,99.25,99.24,99.25,99800003.0
2007-06-04 06:31:00,99.25,99.25,99.25,99.25,19200000.0
2007-06-04 06:32:00,99.25,99.255,99.25,99.255,76800000.0
2007-06-04 06:33:00,99.255,99.26,99.24,99.26,102599997.0
2007-06-04 06:34:00,99.255,99.26,99.25,99.25,152000000.0
2007-06-04 06:35:00,99.25,99.25,99.24,99.24,71200000.0
2007-06-04 06:36:00,99.25,99.26,99.24,99.25,352799999.0
2007-06-04 06:37:00,99.24,99.26,99.24,99.255,68399999.0
2007-06-04 06:38:00,99.26,99.27,99.25,99.27,83500000.0
2007-06-04 06:39:00,99.27,99.27,99.265,99.265,24000000.0
2007-06-04 06:40:00,99.221,99.256,99.221,99.238,333600000.0
2007-06-04 06:41:00,99.27,99.27,99.25,99.27,44000001.0
2007-06-04 06:42:00,99.27,99.27,99.27,99.27,23200000.0
2007-06-04 06:43:00,99.27,99.27,99.26,99.26,144500000.0
2007-06-04 06:44:00,99.25,99.26,99.25,99.25,126900004.0
2007-06-04 06:45:00,99.26,99.26,99.26,99.26,122400000.0
2007-06-04 06:46:00,99.26,99.27,99.26,99.265,84700000.0
2007-06-04 06:47:00,99.27,99.27,99.26,99.26,82399999.0
2007-06-04 06:48:00,99.26,99.27,99.26,99.27,222699998.0
2007-06-04 06:49:00,99.27,99.27,99.27,99.27,163200000.0
2007-06-04 06:50:00,99.27,99.27,99.26,99.26,101600000.0
2007-06-04 06:51:00,99.27,99.28,99.265,99.27,288800000.0
2007-06-04 06:52:00,99.27,99.27,99.26,99.26,56800001.0
2007-06-04 06:53:00,99.28,99.29,99.27,99.28,243199999.0
2007-06-04 06:54:00,99.28,99.28,99.27,99.275,163200000.0
2007-06-04 06:55:00,99.27,99.285,99.25,99.26,676500001.0
2007-06-04 06:56:00,99.26,99.26,99.24,99.26,354299995.0
2007-06-04 06:57:00,99.26,99.26,99.25,99.25,58400001.0
2007-06-04 06:58:00,99.26,99.26,99.24,99.245,153099999.0
2007-06-04 06:59:00,99.25,99.25,99.25,99.25,8800000.0
2007-06-04 07:00:00,99.25,99.25,99.24,99.25,101599998.0
2007-06-04 07:01:00,99.25,99.27,99.25,99.25,567999991.0
2007-06-04 07:02:00,99.25,99.26,99.23,99.25,398300008.0
2007-06-04 07:03:00,99.25,99.26,99.24,99.25,140900000.0
2007-06-04 07:04:00,99.25,99.25,99.235,99.24,363100000.0
2007-06-04 07:05:00,99.24,99.26,99.24,99.26,263199999.0
2007-06-04 07:06:00,99.255,99.27,99.25,99.255,552799999.0
2007-06-04 07:07:00,99.25,99.26,99.24,99.26,404600005.0
2007-06-04 07:08:00,99.26,99.27,99.23,99.255,491999994.0
2007-06-04 07:09:00,99.255,99.26,99.24,99.26,284600001.0
2007-06-04 07:10:00,99.26,99.27,99.25,99.26,191699998.0
2007-06-04 07:11:00,99.26,99.26,99.25,99.255,73900001.0
2007-06-04 07:12:00,99.26,99.26,99.25,99.25,170399996.0
2007-06-04 07:13:00,99.26,99.26,99.25,99.25,193400000.0
2007-06-04 07:14:00,99.26,99.27,99.26,99.26,89599999.0
2007-06-04 07:15:00,99.26,99.27,99.26,99.27,165600000.0
2007-06-04 07:16:00,99.27,99.27,99.26,99.26,89600000.0
2007-06-04 07:17:00,99.26,99.26,99.24,99.24,242399998.0
2007-06-04 07:18:00,99.24,99.26,99.24,99.26,133600000.0
2007-06-04 07:19:00,99.26,99.27,99.24,99.27,494899999.0
2007-06-04 07:20:00,99.27,99.28,99.265,99.275,287900000.0
2007-06-04 07:21:00,99.275,99.28,99.26,99.27,157800001.0
2007-06-04 07:22:00,99.27,99.27,99.245,99.25,327999998.0
2007-06-04 07:23:00,99.25,99.27,99.25,99.25,275199997.0
2007-06-04 07:24:00,99.25,99.26,99.24,99.26,329799999.0
2007-06-04 07:25:00,99.26,99.26,99.26,99.26,43200000.0
2007-06-04 07:26:00,99.26,99.26,99.26,99.26,43200000.0
2007-06-04 07:27:00,99.26,99.27,99.26,99.26,148000000.0
2007-06-04 07:28:00,99.26,99.26,99.235,99.258,102400000.0
2007-06-04 07:29:00,99.228,99.262,99.228,99.262,546399998.0
2007-06-04 07:30:00,99.26,99.27,99.26,99.27,222400000.0
2007-06-04 07:31:00,99.27,99.28,99.27,99.27,100000000.0
2007-06-04 07:32:00,99.27,99.28,99.26,99.27,109600000.0
2007-06-04 07:33:00,99.26,99.26,99.25,99.26,209499999.0
2007-06-04 07:34:00,99.26,99.26,99.24,99.24,327200000.0
2007-06-04 07:35:00,99.25,99.26,99.24,99.24,168900000.0
2007-06-04 07:36:00,99.24,99.245,99.23,99.235,227300001.0
2007-06-04 07:37:00,99.23,99.27,99.23,99.25,484999998.0
2007-06-04 07:38:00,99.26,99.28,99.25,99.28,377499997.0
2007-06-04 07:39:00,99.28,99.28,99.23,99.245,379799998.0
2007-06-04 07:40:00,99.24,99.24,99.22,99.23,630900003.0
2007-06-04 07:41:00,99.23,99.24,99.225,99.225,137800000.0
2007-06-04 07:42:00,99.22,99.24,99.21,99.23,158899999.0
2007-06-04 07:43:00,99.225,99.23,99.22,99.23,178099999.0
2007-06-04 07:44:00,99.23,99.24,99.23,99.24,18400000.0
2007-06-04 07:45:00,99.23,99.24,99.21,99.21,205900001.0
2007-06-04 07:46:00,99.21,99.22,99.2,99.21,200400001.0
2007-06-04 07:47:00,99.21,99.21,99.21,99.21,165600000.0
2007-06-04 07:48:00,99.2,99.22,99.2,99.21,126899998.0
2007-06-04 07:49:00,99.21,99.23,99.21,99.22,141600000.0
2007-06-04 07:50:00,99.22,99.25,99.21,99.24,318799999.0
2007-06-04 07:51:00,99.24,99.24,99.23,99.24,128099996.0
2007-06-04 07:52:00,99.23,99.24,99.23,99.24,161999995.0
2007-06-04 07:53:00,99.24,99.25,99.23,99.24,290900004.0
2007-06-04 07:54:00,99.24,99.25,99.23,99.24,419300003.0
2007-06-04 07:55:00,99.25,99.25,99.23,99.23,663499996.0
2007-06-04 07:56:00,99.24,99.24,99.23,99.24,368600002.0
2007-06-04 07:57:00,99.24,99.24,99.23,99.23,188600001.0
2007-06-04 07:58:00,99.23,99.28,99.23,99.28,303200001.0
2007-06-04 07:59:00,99.28,99.28,99.25,99.25,755000001.0
2007-06-04 08:00:00,99.26,99.26,99.24,99.25,673400002.0
2007-06-04 08:01:00,99.25,99.26,99.24,99.25,402400007.0
2007-06-04 08:02:00,99.245,99.28,99.24,99.26,657999993.0
2007-06-04 08:03:00,99.26,99.285,99.26,99.28,360699996.0
2007-06-04 08:04:00,99.275,99.29,99.255,99.26,452099999.0
2007-06-04 08:05:00,99.255,99.27,99.25,99.27,369500002.0
2007-06-04 08:06:00,99.27,99.29,99.27,99.28,448000000.0
2007-06-04 08:07:00,99.28,99.28,99.26,99.27,300900000.0
2007-06-04 08:08:00,99.27,99.29,99.27,99.285,214400000.0
2007-06-04 08:09:00,99.285,99.33,99.28,99.33,380899998.0
2007-06-04 08:10:00,99.32,99.33,99.3,99.32,380699999.0
2007-06-04 08:11:00,99.32,99.325,99.3,99.32,361600000.0
2007-06-04 08:12:00,99.32,99.34,99.32,99.325,552400000.0
2007-06-04 08:13:00,99.325,99.35,99.325,99.33,392400000.0
2007-06-04 08:14:00,99.33,99.37,99.33,99.35,348800000.0
2007-06-04 08:15:00,99.35,99.36,99.34,99.34,348699999.0
2007-06-04 08:16:00,99.35,99.36,99.34,99.35,443499992.0
2007-06-04 08:17:00,99.35,99.37,99.35,99.36,242400000.0
2007-06-04 08:18:00,99.36,99.36,99.33,99.34,457200001.0
2007-06-04 08:19:00,99.34,99.34,99.31,99.31,282400000.0
2007-06-04 08:20:00,99.31,99.32,99.28,99.29,372000000.0
2007-06-04 08:21:00,99.3,99.3,99.28,99.29,440900000.0
2007-06-04 08:22:00,99.29,99.31,99.28,99.3,315299999.0
2007-06-04 08:23:00,99.295,99.31,99.29,99.31,74900000.0
2007-06-04 08:24:00,99.3,99.32,99.29,99.29,286400000.0
2007-06-04 08:25:00,99.29,99.31,99.29,99.3,71200000.0
2007-06-04 08:26:00,99.31,99.31,99.28,99.29,180200000.0
2007-06-04 08:27:00,99.285,99.3,99.27,99.28,240000000.0
2007-06-04 08:28:00,99.28,99.29,99.26,99.27,269600000.0
2007-06-04 08:29:00,99.26,99.28,99.26,99.27,290600001.0
2007-06-04 08:30:00,99.27,99.28,99.26,99.28,235700002.0
2007-06-04 08:31:00,99.28,99.28,99.26,99.275,590700010.0
2007-06-04 08:32:00,99.275,99.29,99.27,99.28,625800008.0
2007-06-04 08:33:00,99.28,99.29,99.27,99.29,354899995.0
2007-06-04 08:34:00,99.29,99.29,99.275,99.28,154400000.0
2007-06-04 08:35:00,99.28,99.28,99.27,99.27,18400000.0
2007-06-04 08:36:00,99.27,99.28,99.25,99.28,366700003.0
2007-06-04 08:37:00,99.28,99.3,99.26,99.26,802399998.0
2007-06-04 08:38:00,99.25,99.27,99.25,99.27,422099997.0
2007-06-04 08:39:00,99.27,99.27,99.25,99.27,529199990.0
2007-06-04 08:40:00,99.27,99.27,99.24,99.25,361299998.0
2007-06-04 08:41:00,99.24,99.25,99.24,99.24,339999999.0
2007-06-04 08:42:00,99.24,99.26,99.24,99.24,565399994.0
2007-06-04 08:43:00,99.24,99.27,99.24,99.27,845500007.0
2007-06-04 08:44:00,99.27,99.28,99.27,99.28,241500002.0
2007-06-04 08:45:00,99.28,99.28,99.27,99.28,135899999.0
2007-06-04 08:46:00,99.28,99.28,99.26,99.26,232599998.0
2007-06-04 08:47:00,99.265,99.27,99.25,99.26,544399999.0
2007-06-04 08:48:00,99.26,99.27,99.24,99.25,435799999.0
2007-06-04 08:49:00,99.25,99.26,99.24,99.25,675600000.0
2007-06-04 08:50:00,99.245,99.25,99.2,99.2,1376799998.0
2007-06-04 08:51:00,99.21,99.22,99.2,99.21,784599999.0
2007-06-04 08:52:00,99.21,99.22,99.2,99.2,694499998.0
2007-06-04 08:53:00,99.2,99.21,99.17,99.19,864000001.0
2007-06-04 08:54:00,99.19,99.22,99.19,99.22,618399993.0
2007-06-04 08:55:00,99.22,99.22,99.19,99.21,390200001.0
2007-06-04 08:56:00,99.2,99.21,99.19,99.2,1229400000.0
2007-06-04 08:57:00,99.195,99.21,99.19,99.2,458000011.0
2007-06-04 08:58:00,99.19,99.21,99.19,99.21,381400004.0
2007-06-04 08:59:00,99.2,99.21,99.17,99.18,924399999.0
2007-06-04 09:00:00,99.17,99.18,99.15,99.18,1114800010.0
2007-06-04 09:01:00,99.18,99.19,99.17,99.18,1030300002.0
2007-06-04 09:02:00,99.18,99.195,99.17,99.19,391400004.0
2007-06-04 09:03:00,99.19,99.2,99.185,99.2,298499999.0
2007-06-04 09:04:00,99.2,99.21,99.2,99.2,522400000.0
2007-06-04 09:05:00,99.2,99.21,99.2,99.21,168800001.0
2007-06-04 09:06:00,99.21,99.22,99.205,99.21,539599999.0
2007-06-04 09:07:00,99.21,99.215,99.2,99.2,330399994.0
2007-06-04 09:08:00,99.2,99.22,99.19,99.22,647800007.0
2007-06-04 09:09:00,99.22,99.22,99.21,99.21,149000001.0
2007-06-04 09:10:00,99.205,99.22,99.2,99.22,305200000.0
2007-06-04 09:11:00,99.22,99.23,99.21,99.21,864200001.0
2007-06-04 09:12:00,99.215,99.22,99.2,99.21,570899997.0
2007-06-04 09:13:00,99.21,99.21,99.21,99.21,48000000.0
2007-06-04 09:14:00,99.21,99.22,99.2,99.22,237999998.0
2007-06-04 09:15:00,99.22,99.24,99.21,99.22,655800011.0
2007-06-04 09:16:00,99.22,99.23,99.21,99.225,551500001.0
2007-06-04 09:17:00,99.225,99.25,99.22,99.24,535100000.0
2007-06-04 09:18:00,99.24,99.25,99.23,99.235,465200003.0
2007-06-04 09:19:00,99.235,99.235,99.22,99.22,454200001.0
2007-06-04 09:20:00,99.22,99.23,99.22,99.225,347599998.0
2007-06-04 09:21:00,99.23,99.23,99.22,99.22,137500000.0
2007-06-04 09:22:00,99.22,99.23,99.22,99.23,204700000.0
2007-06-04 09:23:00,99.23,99.23,99.19,99.21,1040600003.0
2007-06-04 09:24:00,99.21,99.22,99.18,99.18,963799989.0
2007-06-04 09:25:00,99.18,99.18,99.16,99.17,895999982.0
2007-06-04 09:26:00,99.17,99.18,99.16,99.18,435999997.0
2007-06-04 09:27:00,99.18,99.21,99.17,99.2,387399993.0
2007-06-04 09:28:00,99.2,99.22,99.19,99.19,682299988.0
2007-06-04 09:29:00,99.2,99.21,99.18,99.2,597799998.0
2007-06-04 09:30:00,99.2,99.21,99.19,99.195,579100004.0
2007-06-04 09:31:00,99.195,99.21,99.19,99.2,1296500005.0
2007-06-04 09:32:00,99.2,99.2,99.18,99.19,735699998.0
2007-06-04 09:33:00,99.2,99.21,99.185,99.19,1178300012.0
2007-06-04 09:34:00,99.19,99.21,99.19,99.21,261700005.0
2007-06-04 09:35:00,99.21,99.21,99.19,99.21,512999996.0
2007-06-04 09:36:00,99.2,99.21,99.2,99.21,524499995.0
2007-06-04 09:37:00,99.21,99.22,99.19,99.19,1249800005.0
2007-06-04 09:38:00,99.19,99.22,99.19,99.22,1509100009.0
2007-06-04 09:39:00,99.22,99.22,99.21,99.22,716599997.0
2007-06-04 09:40:00,99.22,99.22,99.21,99.21,561999996.0
2007-06-04 09:41:00,99.215,99.23,99.215,99.23,154100001.0
2007-06-04 09:42:00,99.23,99.24,99.22,99.23,496399997.0
2007-06-04 09:43:00,99.23,99.24,99.22,99.23,794200005.0
2007-06-04 09:44:00,99.22,99.25,99.22,99.25,451400006.0
2007-06-04 09:45:00,99.25,99.26,99.25,99.25,535499997.0
2007-06-04 09:46:00,99.25,99.26,99.25,99.25,472199997.0
2007-06-04 09:47:00,99.265,99.28,99.25,99.26,753499999.0
2007-06-04 09:48:00,99.26,99.28,99.26,99.28,566299997.0
2007-06-04 09:49:00,99.28,99.29,99.27,99.28,461100000.0
2007-06-04 09:50:00,99.29,99.29,99.27,99.28,420599995.0
2007-06-04 09:51:00,99.28,99.28,99.26,99.27,509400001.0
2007-06-04 09:52:00,99.265,99.285,99.26,99.27,668400001.0
2007-06-04 09:53:00,99.28,99.29,99.26,99.28,868499998.0
2007-06-04 09:54:00,99.28,99.29,99.275,99.275,501299998.0
2007-06-04 09:55:00,99.28,99.28,99.27,99.27,167800001.0
2007-06-04 09:56:00,99.27,99.28,99.265,99.265,246700002.0
2007-06-04 09:57:00,99.27,99.31,99.26,99.31,835000006.0
2007-06-04 09:58:00,99.305,99.31,99.29,99.3,621700007.0
2007-06-04 09:59:00,99.31,99.31,99.3,99.305,730499988.0
2007-06-04 10:00:00,99.305,99.32,99.3,99.31,596399998.0
2007-06-04 10:01:00,99.31,99.32,99.3,99.32,1008300003.0
2007-06-04 10:02:00,99.32,99.33,99.31,99.32,709300001.0
2007-06-04 10:03:00,99.32,99.32,99.3,99.31,542699996.0
2007-06-04 10:04:00,99.31,99.31,99.29,99.3,640199994.0
2007-06-04 10:05:00,99.3,99.31,99.29,99.3,429699999.0
2007-06-04 10:06:00,99.3,99.33,99.3,99.315,773400005.0
2007-06-04 10:07:00,99.32,99.35,99.32,99.35,649900004.0
2007-06-04 10:08:00,99.35,99.35,99.31,99.35,824400009.0
2007-06-04 10:09:00,99.345,99.345,99.32,99.32,569800001.0
2007-06-04 10:10:00,99.33,99.35,99.32,99.33,451799999.0
2007-06-04 10:11:00,99.34,99.35,99.33,99.34,291999996.0
2007-06-04 10:12:00,99.35,99.36,99.33,99.35,1002700009.0
2007-06-04 10:13:00,99.35,99.36,99.34,99.34,559400002.0
2007-06-04 10:14:00,99.34,99.36,99.32,99.33,674900000.0
2007-06-04 10:15:00,99.33,99.33,99.3,99.31,500399998.0
2007-06-04 10:16:00,99.31,99.31,99.31,99.31,33600000.0
2007-06-04 10:17:00,99.31,99.31,99.29,99.29,471199998.0
2007-06-04 10:18:00,99.29,99.31,99.29,99.3,645699992.0
2007-06-04 10:19:00,99.31,99.31,99.28,99.31,796400003.0
2007-06-04 10:20:00,99.31,99.33,99.3,99.32,352800000.0
2007-06-04 10:21:00,99.32,99.33,99.32,99.32,184799997.0
2007-06-04 10:22:00,99.32,99.33,99.3,99.325,566200000.0
2007-06-04 10:23:00,99.325,99.34,99.31,99.33,370699996.0
2007-06-04 10:24:00,99.33,99.33,99.33,99.33,87199999.0
2007-06-04 10:25:00,99.33,99.35,99.33,99.34,635699990.0
2007-06-04 10:26:00,99.34,99.35,99.32,99.32,416099995.0
2007-06-04 10:27:00,99.31,99.33,99.31,99.325,510799996.0
2007-06-04 10:28:00,99.33,99.33,99.315,99.32,338500003.0
2007-06-04 10:29:00,99.32,99.33,99.32,99.33,517200002.0
2007-06-04 10:30:00,99.33,99.33,99.33,99.33,186400000.0
2007-06-04 10:31:00,99.33,99.35,99.33,99.35,390700000.0
2007-06-04 10:32:00,99.345,99.35,99.33,99.35,476799999.0
2007-06-04 10:33:00,99.35,99.35,99.33,99.34,504899997.0
2007-06-04 10:34:00,99.34,99.35,99.33,99.34,388600003.0
2007-06-04 10:35:00,99.34,99.34,99.33,99.34,168799996.0
2007-06-04 10:36:00,99.34,99.35,99.335,99.345,149699995.0
2007-06-04 10:37:00,99.345,99.35,99.33,99.35,362299992.0
2007-06-04 10:38:00,99.35,99.36,99.345,99.36,299499999.0
2007-06-04 10:39:00,99.36,99.37,99.35,99.365,1054399998.0
2007-06-04 10:40:00,99.37,99.37,99.33,99.34,895500000.0
2007-06-04 10:41:00,99.34,99.36,99.33,99.35,646500001.0
2007-06-04 10:42:00,99.35,99.36,99.33,99.33,344900000.0
2007-06-04 10:43:00,99.33,99.36,99.33,99.36,265999994.0
2007-06-04 10:44:00,99.36,99.36,99.33,99.33,344799999.0
2007-06-04 10:45:00,99.33,99.33,99.3,99.32,559699999.0
2007-06-04 10:46:00,99.32,99.33,99.32,99.33,134400000.0
2007-06-04 10:47:00,99.33,99.35,99.32,99.33,573600002.0
2007-06-04 10:48:00,99.33,99.36,99.33,99.35,1027599997.0
2007-06-04 10:49:00,99.35,99.35,99.33,99.345,622799999.0
2007-06-04 10:50:00,99.345,99.35,99.33,99.34,403000003.0
2007-06-04 10:51:00,99.34,99.35,99.34,99.35,391999991.0
2007-06-04 10:52:00,99.35,99.355,99.34,99.35,138400000.0
2007-06-04 10:53:00,99.35,99.35,99.35,99.35,167200000.0
2007-06-04 10:54:00,99.35,99.36,99.34,99.355,378699998.0
2007-06-04 10:55:00,99.36,99.36,99.34,99.36,358399996.0
2007-06-04 10:56:00,99.355,99.355,99.34,99.35,367799997.0
2007-06-04 10:57:00,99.35,99.35,99.35,99.35,58400000.0
2007-06-04 10:58:00,99.35,99.35,99.35,99.35,91999999.0
2007-06-04 10:59:00,99.35,99.35,99.34,99.35,333700002.0
2007-06-04 11:00:00,99.35,99.36,99.34,99.35,745600001.0
2007-06-04 11:01:00,99.36,99.365,99.35,99.365,709399998.0
2007-06-04 11:02:00,99.365,99.39,99.35,99.38,695899991.0
2007-06-04 11:03:00,99.39,99.39,99.37,99.37,770099999.0
2007-06-04 11:04:00,99.38,99.38,99.36,99.38,282499999.0
2007-06-04 11:05:00,99.37,99.39,99.37,99.38,444399995.0
2007-06-04 11:06:00,99.38,99.4,99.38,99.39,729000005.0
2007-06-04 11:07:00,99.39,99.41,99.38,99.41,774000002.0
2007-06-04 11:08:00,99.41,99.43,99.39,99.43,1309300000.0
2007-06-04 11:09:00,99.43,99.48,99.42,99.47,1338399997.0
2007-06-04 11:10:00,99.465,99.49,99.45,99.48,785099999.0
2007-06-04 11:11:00,99.48,99.48,99.445,99.445,456700000.0
2007-06-04 11:12:00,99.445,99.46,99.44,99.455,930699994.0
2007-06-04 11:13:00,99.46,99.47,99.45,99.455,270000002.0
2007-06-04 11:14:00,99.455,99.47,99.44,99.45,1259300007.0
2007-06-04 11:15:00,99.45,99.46,99.43,99.43,1457000009.0
2007-06-04 11:16:00,99.43,99.43,99.41,99.42,451500003.0
2007-06-04 11:17:00,99.42,99.48,99.41,99.45,841600005.0
2007-06-04 11:18:00,99.45,99.47,99.43,99.46,579000001.0
2007-06-04 11:19:00,99.46,99.46,99.44,99.46,1191199996.0
2007-06-04 11:20:00,99.46,99.48,99.445,99.46,366700000.0
2007-06-04 11:21:00,99.46,99.46,99.45,99.45,646399997.0
2007-06-04 11:22:00,99.45,99.47,99.43,99.46,569499999.0
2007-06-04 11:23:00,99.44,99.49,99.44,99.48,564400001.0
2007-06-04 11:24:00,99.48,99.48,99.44,99.465,1096500002.0
2007-06-04 11:25:00,99.46,99.47,99.43,99.45,501300005.0
2007-06-04 11:26:00,99.45,99.47,99.44,99.44,340800000.0
2007-06-04 11:27:00,99.46,99.48,99.44,99.45,340900000.0
2007-06-04 11:28:00,99.45,99.54,99.45,99.515,385500003.0
2007-06-04 11:29:00,99.52,99.53,99.48,99.495,416900000.0
2007-06-04 11:30:00,99.5,99.5,99.49,99.5,205800000.0
2007-06-04 11:31:00,99.49,99.51,99.48,99.495,524099996.0
2007-06-04 11:32:00,99.495,99.5,99.47,99.48,385300001.0
2007-06-04 11:33:00,99.48,99.495,99.48,99.495,402300000.0
2007-06-04 11:34:00,99.49,99.5,99.485,99.485,400600002.0
2007-06-04 11:35:00,99.49,99.5,99.48,99.49,563900000.0
2007-06-04 11:36:00,99.49,99.5,99.47,99.48,1372399997.0
2007-06-04 11:37:00,99.475,99.5,99.44,99.48,590400002.0
2007-06-04 11:38:00,99.47,99.48,99.46,99.46,530400001.0
2007-06-04 11:39:00,99.47,99.47,99.44,99.47,349400000.0
2007-06-04 11:40:00,99.47,99.47,99.46,99.46,122400000.0
2007-06-04 11:41:00,99.46,99.46,99.455,99.46,194400000.0
2007-06-04 11:42:00,99.46,99.47,99.45,99.46,622400000.0
2007-06-04 11:43:00,99.46,99.46,99.44,99.45,399699999.0
2007-06-04 11:44:00,99.45,99.45,99.43,99.44,658500000.0
2007-06-04 11:45:00,99.43,99.45,99.42,99.44,818999999.0
2007-06-04 11:46:00,99.44,99.46,99.43,99.455,351000001.0
2007-06-04 11:47:00,99.46,99.46,99.45,99.45,368000000.0
2007-06-04 11:48:00,99.45,99.46,99.45,99.45,123300000.0
2007-06-04 11:49:00,99.44,99.46,99.44,99.445,226100002.0
2007-06-04 11:50:00,99.445,99.45,99.43,99.44,245600002.0
2007-06-04 11:51:00,99.435,99.44,99.43,99.435,149999998.0
2007-06-04 11:52:00,99.44,99.45,99.43,99.445,183200002.0
2007-06-04 11:53:00,99.45,99.45,99.43,99.45,241500001.0
2007-06-04 11:54:00,99.45,99.48,99.44,99.47,562600005.0
2007-06-04 11:55:00,99.47,99.49,99.46,99.48,373999994.0
2007-06-04 11:56:00,99.48,99.495,99.47,99.49,672600004.0
2007-06-04 11:57:00,99.49,99.5,99.44,99.46,1942199988.0
2007-06-04 11:58:00,99.46,99.49,99.46,99.47,873799995.0
2007-06-04 11:59:00,99.47,99.47,99.45,99.45,666100001.0
2007-06-04 12:00:00,99.47,99.475,99.45,99.46,287200001.0
2007-06-04 12:01:00,99.465,99.47,99.45,99.47,214600002.0
2007-06-04 12:02:00,99.47,99.47,99.47,99.47,76800000.0
2007-06-04 12:03:00,99.47,99.48,99.44,99.45,494600000.0
2007-06-04 12:04:00,99.45,99.46,99.44,99.46,414599998.0
2007-06-04 12:05:00,99.46,99.46,99.45,99.45,39300000.0
2007-06-04 12:06:00,99.45,99.45,99.44,99.45,223900000.0
2007-06-04 12:07:00,99.46,99.46,99.43,99.45,196400000.0
2007-06-04 12:08:00,99.45,99.46,99.45,99.46,238300000.0
2007-06-04 12:09:00,99.46,99.47,99.46,99.47,202100000.0
2007-06-04 12:10:00,99.47,99.49,99.47,99.48,534800000.0
2007-06-04 12:11:00,99.48,99.49,99.47,99.485,693399998.0
2007-06-04 12:12:00,99.48,99.52,99.48,99.51,912800001.0
2007-06-04 12:13:00,99.51,99.51,99.47,99.5,332300000.0
2007-06-04 12:14:00,99.5,99.5,99.48,99.48,253700001.0
2007-06-04 12:15:00,99.48,99.48,99.46,99.46,250199999.0
2007-06-04 12:16:00,99.46,99.46,99.45,99.46,87500000.0
2007-06-04 12:17:00,99.46,99.46,99.45,99.45,250400000.0
2007-06-04 12:18:00,99.45,99.46,99.44,99.46,467100000.0
2007-06-04 12:19:00,99.46,99.48,99.46,99.48,728799998.0
2007-06-04 12:20:00,99.475,99.49,99.47,99.48,622199995.0
2007-06-04 12:21:00,99.48,99.48,99.47,99.48,243999994.0
2007-06-04 12:22:00,99.48,99.49,99.48,99.49,313300004.0
2007-06-04 12:23:00,99.49,99.495,99.47,99.49,632399991.0
2007-06-04 12:24:00,99.49,99.49,99.46,99.46,491799999.0
2007-06-04 12:25:00,99.47,99.49,99.46,99.48,357300003.0
2007-06-04 12:26:00,99.48,99.48,99.47,99.475,484799998.0
2007-06-04 12:27:00,99.475,99.5,99.47,99.49,260100001.0
2007-06-04 12:28:00,99.49,99.5,99.48,99.5,603999983.0
2007-06-04 12:29:00,99.5,99.51,99.485,99.495,151600000.0
2007-06-04 12:30:00,99.5,99.5,99.495,99.5,50700000.0
2007-06-04 12:31:00,99.5,99.51,99.5,99.51,416600001.0
2007-06-04 12:32:00,99.51,99.52,99.5,99.51,650400000.0
2007-06-04 12:33:00,99.51,99.52,99.51,99.51,105600000.0
2007-06-04 12:34:00,99.51,99.53,99.51,99.515,146099999.0
2007-06-04 12:35:00,99.52,99.53,99.49,99.52,735499995.0
2007-06-04 12:36:00,99.515,99.525,99.51,99.52,859999999.0
2007-06-04 12:37:00,99.52,99.52,99.5,99.5,370099998.0
2007-06-04 12:38:00,99.505,99.52,99.49,99.51,666599995.0
2007-06-04 12:39:00,99.51,99.52,99.505,99.52,84800000.0
2007-06-04 12:40:00,99.515,99.52,99.515,99.52,102400000.0
2007-06-04 12:41:00,99.515,99.53,99.51,99.52,693899999.0
2007-06-04 12:42:00,99.52,99.53,99.51,99.52,276299997.0
2007-06-04 12:43:00,99.52,99.53,99.52,99.52,410699994.0
2007-06-04 12:44:00,99.515,99.52,99.49,99.51,386499997.0
2007-06-04 12:45:00,99.5,99.52,99.5,99.505,373100002.0
2007-06-04 12:46:00,99.51,99.51,99.5,99.5,265700000.0
2007-06-04 12:47:00,99.5,99.515,99.5,99.5,382699998.0
2007-06-04 12:48:00,99.5,99.52,99.5,99.5,822300004.0
2007-06-04 12:49:00,99.5,99.51,99.49,99.5,762599994.0
2007-06-04 12:50:00,99.5,99.5,99.47,99.5,678799999.0
2007-06-04 12:51:00,99.5,99.52,99.5,99.52,514400002.0
2007-06-04 12:52:00,99.51,99.53,99.5,99.51,531999996.0
2007-06-04 12:53:00,99.51,99.52,99.51,99.52,359200000.0
2007-06-04 12:54:00,99.52,99.52,99.5,99.51,289700002.0
2007-06-04 12:55:00,99.51,99.51,99.49,99.49,402700001.0
2007-06-04 12:56:00,99.49,99.5,99.46,99.46,524999998.0
2007-06-04 12:57:00,99.49,99.49,99.46,99.49,561799995.0
2007-06-04 12:58:00,99.5,99.5,99.48,99.495,697300007.0
2007-06-04 12:59:00,99.495,99.5,99.47,99.48,482799993.0
2007-06-04 13:00:00,99.47,99.48,99.46,99.46,604900000.0
2007-06-04 13:01:00,99.46,99.47,99.46,99.46,259099998.0
2007-06-04 13:02:00,99.455,99.46,99.45,99.455,510799994.0
2007-06-04 13:03:00,99.455,99.46,99.43,99.45,666200000.0
2007-06-04 13:04:00,99.44,99.45,99.43,99.44,581899995.0
2007-06-04 13:05:00,99.445,99.46,99.44,99.455,279400002.0
2007-06-04 13:06:00,99.455,99.47,99.44,99.465,736199998.0
2007-06-04 13:07:00,99.47,99.48,99.465,99.47,370700004.0
2007-06-04 13:08:00,99.47,99.48,99.46,99.48,265100000.0
2007-06-04 13:09:00,99.48,99.48,99.46,99.46,799399997.0
2007-06-04 13:10:00,99.465,99.48,99.46,99.46,313800000.0
2007-06-04 13:11:00,99.46,99.46,99.45,99.46,305699997.0
2007-06-04 13:12:00,99.46,99.47,99.45,99.47,580600000.0
2007-06-04 13:13:00,99.48,99.49,99.46,99.49,980499999.0
2007-06-04 13:14:00,99.49,99.5,99.47,99.48,614499990.0
2007-06-04 13:15:00,99.49,99.49,99.47,99.48,657799997.0
2007-06-04 13:16:00,99.485,99.485,99.46,99.46,627700004.0
2007-06-04 13:17:00,99.46,99.47,99.44,99.47,543700000.0
2007-06-04 13:18:00,99.47,99.47,99.45,99.46,372100002.0
2007-06-04 13:19:00,99.46,99.46,99.46,99.46,265400000.0
2007-06-04 13:20:00,99.46,99.46,99.44,99.45,265000001.0
2007-06-04 13:21:00,99.45,99.455,99.44,99.45,382299997.0
2007-06-04 13:22:00,99.45,99.47,99.45,99.46,213200000.0
2007-06-04 13:23:00,99.46,99.47,99.45,99.455,273500000.0
2007-06-04 13:24:00,99.46,99.46,99.44,99.46,245500000.0
2007-06-04 13:25:00,99.46,99.46,99.45,99.46,17600000.0
2007-06-04 13:26:00,99.46,99.47,99.435,99.44,283500000.0
2007-06-04 13:27:00,99.44,99.45,99.43,99.44,152300001.0
2007-06-04 13:28:00,99.44,99.45,99.435,99.45,108300001.0
2007-06-04 13:29:00,99.45,99.45,99.44,99.45,145800003.0
2007-06-04 13:30:00,99.445,99.48,99.445,99.47,197600000.0
2007-06-04 13:31:00,99.47,99.49,99.47,99.49,98400000.0
2007-06-04 13:32:00,99.49,99.5,99.49,99.49,235700001.0
2007-06-04 13:33:00,99.485,99.51,99.48,99.49,480999999.0
2007-06-04 13:34:00,99.49,99.51,99.48,99.5,491999996.0
2007-06-04 13:35:00,99.5,99.51,99.48,99.48,376700001.0
2007-06-04 13:36:00,99.5,99.5,99.495,99.495,19200000.0
2007-06-04 13:37:00,99.49,99.5,99.49,99.5,245800000.0
2007-06-04 13:38:00,99.5,99.5,99.47,99.5,126999998.0
2007-06-04 13:39:00,99.5,99.52,99.47,99.47,454999996.0
2007-06-04 13:40:00,99.48,99.505,99.48,99.505,518699997.0
2007-06-04 13:41:00,99.505,99.505,99.475,99.475,543799997.0
2007-06-04 13:42:00,99.48,99.49,99.47,99.48,401400002.0
2007-06-04 13:43:00,99.48,99.495,99.48,99.495,563499999.0
2007-06-04 13:44:00,99.495,99.5,99.48,99.5,431700004.0
2007-06-04 13:45:00,99.5,99.5,99.48,99.5,125300000.0
2007-06-04 13:46:00,99.49,99.49,99.48,99.49,110800001.0
2007-06-04 13:47:00,99.48,99.5,99.475,99.48,83900001.0
2007-06-04 13:48:00,99.48,99.5,99.475,99.49,983900002.0
2007-06-04 13:49:00,99.49,99.49,99.48,99.485,166000000.0
2007-06-04 13:50:00,99.48,99.49,99.47,99.485,693999996.0
2007-06-04 13:51:00,99.49,99.49,99.47,99.47,436800000.0
2007-06-04 13:52:00,99.47,99.48,99.46,99.47,391500001.0
2007-06-04 13:53:00,99.47,99.5,99.47,99.5,651400002.0
2007-06-04 13:54:00,99.5,99.525,99.495,99.51,896199996.0
2007-06-04 13:55:00,99.51,99.53,99.51,99.53,586099996.0
2007-06-04 13:56:00,99.53,99.54,99.52,99.52,767699996.0
2007-06-04 13:57:00,99.52,99.52,99.51,99.52,652999998.0
2007-06-04 13:58:00,99.52,99.53,99.5,99.52,419200000.0
2007-06-04 13:59:00,99.52,99.52,99.49,99.49,916599995.0
2007-06-04 14:00:00,99.49,99.5,99.49,99.5,670799993.0
2007-06-04 14:01:00,99.5,99.52,99.5,99.52,758199999.0
2007-06-04 14:02:00,99.52,99.52,99.505,99.505,368900001.0
2007-06-04 14:03:00,99.505,99.51,99.49,99.49,744100006.0
2007-06-04 14:04:00,99.49,99.52,99.49,99.52,197500001.0
2007-06-04 14:05:00,99.52,99.54,99.51,99.52,975099999.0
2007-06-04 14:06:00,99.51,99.53,99.5,99.51,556399999.0
2007-06-04 14:07:00,99.51,99.52,99.5,99.5,395900003.0
2007-06-04 14:08:00,99.505,99.53,99.5,99.53,505600000.0
2007-06-04 14:09:00,99.52,99.55,99.51,99.54,824799991.0
2007-06-04 14:10:00,99.54,99.56,99.54,99.55,898400000.0
2007-06-04 14:11:00,99.55,99.56,99.53,99.53,1327599992.0
2007-06-04 14:12:00,99.53,99.54,99.52,99.535,1131300017.0
2007-06-04 14:13:00,99.535,99.55,99.52,99.55,903800007.0
2007-06-04 14:14:00,99.55,99.56,99.53,99.54,673799997.0
2007-06-04 14:15:00,99.545,99.555,99.54,99.545,458400003.0
2007-06-04 14:16:00,99.54,99.56,99.53,99.55,789900006.0
2007-06-04 14:17:00,99.545,99.55,99.53,99.53,574500006.0
2007-06-04 14:18:00,99.53,99.53,99.52,99.525,929499999.0
2007-06-04 14:19:00,99.53,99.54,99.52,99.53,1308600002.0
2007-06-04 14:20:00,99.53,99.55,99.52,99.52,1004000010.0
2007-06-04 14:21:00,99.52,99.54,99.52,99.54,624100009.0
2007-06-04 14:22:00,99.545,99.56,99.53,99.53,801200015.0
2007-06-04 14:23:00,99.53,99.54,99.52,99.54,1086000009.0
2007-06-04 14:24:00,99.54,99.55,99.53,99.55,476299999.0
2007-06-04 14:25:00,99.55,99.56,99.53,99.54,525399999.0
2007-06-04 14:26:00,99.55,99.56,99.53,99.55,250099998.0
2007-06-04 14:27:00,99.54,99.55,99.515,99.52,518600004.0
2007-06-04 14:28:00,99.53,99.54,99.52,99.52,1081799992.0
2007-06-04 14:29:00,99.52,99.53,99.52,99.52,740499997.0
2007-06-04 14:30:00,99.52,99.53,99.5,99.51,1053000000.0
2007-06-04 14:31:00,99.51,99.52,99.49,99.49,774200009.0
2007-06-04 14:32:00,99.49,99.5,99.48,99.48,1902399998.0
2007-06-04 14:33:00,99.47,99.52,99.46,99.5,1786599994.0
2007-06-04 14:34:00,99.49,99.52,99.49,99.5,1786599994.0
2007-06-04 14:35:00,99.51,99.51,99.48,99.48,715399998.0
2007-06-04 14:36:00,99.48,99.5,99.47,99.5,1259500011.0
2007-06-04 14:37:00,99.49,99.5,99.47,99.47,1227100008.0
2007-06-04 14:38:00,99.47,99.49,99.47,99.48,1526800004.0
2007-06-04 14:39:00,99.48,99.495,99.46,99.46,1147700011.0
2007-06-04 14:40:00,99.465,99.48,99.46,99.46,1663100003.0
2007-06-04 14:41:00,99.46,99.48,99.46,99.47,1545000005.0
2007-06-04 14:42:00,99.47,99.48,99.46,99.47,1167400002.0
2007-06-04 14:43:00,99.46,99.5,99.46,99.5,1222999988.0
2007-06-04 14:44:00,99.495,99.495,99.46,99.46,1911800024.0
2007-06-04 14:45:00,99.465,99.47,99.46,99.46,1141699993.0
2007-06-04 14:46:00,99.46,99.47,99.45,99.47,1005600008.0
2007-06-04 14:47:00,99.46,99.46,99.44,99.46,1662299999.0
2007-06-04 14:48:00,99.46,99.46,99.43,99.44,1330400005.0
2007-06-04 14:49:00,99.44,99.44,99.42,99.42,656800004.0
2007-06-04 14:50:00,99.42,99.42,99.4,99.4,1457300004.0
2007-06-04 14:51:00,99.4,99.41,99.39,99.4,1015700001.0
2007-06-04 14:52:00,99.4,99.42,99.39,99.395,1563799996.0
2007-06-04 14:53:00,99.395,99.41,99.39,99.4,1174699995.0
2007-06-04 14:54:00,99.4,99.41,99.35,99.38,1862600000.0
2007-06-04 14:55:00,99.37,99.41,99.36,99.4,1862600000.0
2007-06-04 14:56:00,99.41,99.43,99.41,99.42,1862600000.0
2007-06-04 14:57:00,99.43,99.45,99.42,99.435,1862600000.0
2007-06-04 14:58:00,99.44,99.45,99.43,99.44,1917400003.0
2007-06-04 14:59:00,99.44,99.45,99.43,99.45,1917400003.0
2007-06-04 15:00:00,99.45,99.48,99.43,99.47,1685000008.0
2007-06-04 15:01:00,99.46,99.48,99.46,99.47,664900002.0
2007-06-04 15:02:00,99.465,99.49,99.455,99.49,664900002.0
2007-06-04 15:03:00,99.49,99.49,99.45,99.45,1283599990.0
2007-06-04 15:04:00,99.45,99.46,99.45,99.455,801300003.0
2007-06-04 15:05:00,99.455,99.46,99.42,99.435,1085999986.0
2007-06-04 15:06:00,99.44,99.44,99.42,99.44,1421600002.0
2007-06-04 15:07:00,99.44,99.445,99.42,99.43,1291500007.0
2007-06-04 15:08:00,99.43,99.46,99.43,99.44,1257600001.0
2007-06-04 15:09:00,99.44,99.44,99.41,99.425,1295800003.0
2007-06-04 15:10:00,99.425,99.44,99.41,99.42,446899998.0
2007-06-04 15:11:00,99.43,99.43,99.42,99.42,412400002.0
2007-06-04 15:12:00,99.42,99.44,99.42,99.43,1105200000.0
2007-06-04 15:13:00,99.43,99.43,99.41,99.43,813100011.0
2007-06-04 15:14:00,99.43,99.43,99.42,99.42,497599998.0
2007-06-04 15:15:00,99.42,99.45,99.42,99.45,932400003.0
2007-06-04 15:16:00,99.45,99.46,99.43,99.435,1545600011.0
2007-06-04 15:17:00,99.44,99.46,99.43,99.45,772099998.0
2007-06-04 15:18:00,99.45,99.45,99.425,99.425,593700002.0
2007-06-04 15:19:00,99.43,99.48,99.43,99.46,1120600008.0
2007-06-04 15:20:00,99.455,99.48,99.445,99.45,1883200006.0
2007-06-04 15:21:00,99.45,99.45,99.42,99.43,1861900021.0
2007-06-04 15:22:00,99.44,99.44,99.42,99.44,1861900021.0
2007-06-04 15:23:00,99.44,99.44,99.41,99.425,1295300001.0
2007-06-04 15:24:00,99.425,99.45,99.41,99.41,2108599995.0
2007-06-04 15:25:00,99.42,99.43,99.41,99.41,1186699991.0
2007-06-04 15:26:00,99.42,99.42,99.4,99.42,638300000.0
2007-06-04 15:27:00,99.41,99.42,99.4,99.415,1110999999.0
2007-06-04 15:28:00,99.41,99.42,99.4,99.42,654700000.0
2007-06-04 15:29:00,99.42,99.45,99.42,99.445,935600004.0
2007-06-04 15:30:00,99.45,99.46,99.44,99.45,1291099995.0
2007-06-04 15:31:00,99.45,99.46,99.45,99.45,844000006.0
2007-06-04 15:32:00,99.45,99.47,99.44,99.47,1038000012.0
2007-06-04 15:33:00,99.47,99.47,99.45,99.47,760500013.0
2007-06-04 15:34:00,99.47,99.51,99.44,99.505,1657299994.0
2007-06-04 15:35:00,99.49,99.53,99.48,99.52,1856500007.0
2007-06-04 15:36:00,99.52,99.54,99.495,99.495,1856500007.0
2007-06-04 15:37:00,99.5,99.53,99.49,99.51,1343099999.0
2007-06-04 15:38:00,99.51,99.51,99.48,99.49,1343099999.0
2007-06-04 15:39:00,99.49,99.5,99.47,99.47,1190899998.0
2007-06-04 15:40:00,99.47,99.49,99.47,99.49,1410800001.0
2007-06-04 15:41:00,99.49,99.49,99.47,99.47,1254999994.0
2007-06-04 15:42:00,99.48,99.5,99.48,99.49,1210399994.0
2007-06-04 15:43:00,99.5,99.5,99.46,99.46,1198100008.0
2007-06-04 15:44:00,99.47,99.48,99.46,99.48,402399995.0
2007-06-04 15:45:00,99.47,99.48,99.46,99.47,742399998.0
2007-06-04 15:46:00,99.47,99.48,99.46,99.48,617800000.0
2007-06-04 15:47:00,99.48,99.48,99.47,99.48,259000001.0
2007-06-04 15:48:00,99.47,99.48,99.45,99.46,762199999.0
2007-06-04 15:49:00,99.46,99.47,99.45,99.46,668800004.0
2007-06-04 15:50:00,99.46,99.47,99.46,99.47,898100001.0
2007-06-04 15:51:00,99.465,99.51,99.46,99.51,1088000014.0
2007-06-04 15:52:00,99.51,99.53,99.5,99.52,1409599996.0
2007-06-04 15:53:00,99.52,99.52,99.5,99.5,775999999.0
2007-06-04 15:54:00,99.5,99.52,99.49,99.52,599000000.0
2007-06-04 15:55:00,99.52,99.525,99.51,99.51,823499997.0
2007-06-04 15:56:00,99.51,99.51,99.49,99.495,962499996.0
2007-06-04 15:57:00,99.5,99.515,99.49,99.51,973099998.0
2007-06-04 15:58:00,99.5,99.51,99.48,99.51,966999999.0
2007-06-04 15:59:00,99.51,99.51,99.43,99.48,412700001.0
2007-06-04 16:00:00,99.43,99.52,99.43,99.51,1553000006.0
2007-06-04 16:01:00,99.51,99.51,99.48,99.49,1475799997.0
2007-06-04 16:02:00,99.49,99.49,99.47,99.48,1150399996.0
2007-06-04 16:03:00,99.48,99.495,99.47,99.475,1291399978.0
2007-06-04 16:04:00,99.475,99.49,99.47,99.49,603999997.0
2007-06-04 16:05:00,99.49,99.52,99.49,99.5,1084299995.0
2007-06-04 16:06:00,99.5,99.5,99.465,99.47,836100003.0
2007-06-04 16:07:00,99.47,99.48,99.455,99.46,1538500015.0
2007-06-04 16:08:00,99.46,99.49,99.46,99.48,644200004.0
2007-06-04 16:09:00,99.48,99.5,99.47,99.485,1579499984.0
2007-06-04 16:10:00,99.5,99.5,99.47,99.485,673699995.0
2007-06-04 16:11:00,99.49,99.51,99.48,99.51,1365499993.0
2007-06-04 16:12:00,99.505,99.51,99.5,99.51,1145699993.0
2007-06-04 16:13:00,99.51,99.52,99.49,99.49,1379100022.0
2007-06-04 16:14:00,99.5,99.51,99.49,99.49,1019900000.0
2007-06-04 16:15:00,99.5,99.5,99.48,99.48,1391599995.0
2007-06-04 16:16:00,99.48,99.48,99.46,99.47,824100003.0
2007-06-04 16:17:00,99.47,99.47,99.45,99.45,881100005.0
2007-06-04 16:18:00,99.45,99.47,99.45,99.46,1424300009.0
2007-06-04 16:19:00,99.45,99.49,99.45,99.48,1006899999.0
2007-06-04 16:20:00,99.48,99.49,99.48,99.49,339900001.0
2007-06-04 16:21:00,99.49,99.49,99.46,99.475,1159599999.0
2007-06-04 16:22:00,99.48,99.51,99.48,99.49,791600000.0
2007-06-04 16:23:00,99.5,99.5,99.48,99.49,307399999.0
2007-06-04 16:24:00,99.49,99.5,99.48,99.5,858799997.0
2007-06-04 16:25:00,99.5,99.5,99.47,99.48,1236400003.0
2007-06-04 16:26:00,99.48,99.49,99.46,99.48,1763200001.0
2007-06-04 16:27:00,99.48,99.49,99.47,99.48,1799700002.0
2007-06-04 16:28:00,99.48,99.49,99.47,99.48,759199993.0
2007-06-04 16:29:00,99.48,99.5,99.47,99.49,1784399999.0
2007-06-04 16:30:00,99.49,99.5,99.49,99.49,414999998.0
2007-06-04 16:31:00,99.49,99.5,99.485,99.5,348799998.0
2007-06-04 16:32:00,99.5,99.5,99.48,99.485,381199995.0
2007-06-04 16:33:00,99.49,99.49,99.48,99.49,361200001.0
2007-06-04 16:34:00,99.5,99.5,99.48,99.49,552599993.0
2007-06-04 16:35:00,99.49,99.51,99.49,99.505,737999994.0
2007-06-04 16:36:00,99.5,99.51,99.49,99.5,1186400007.0
2007-06-04 16:37:00,99.5,99.51,99.49,99.49,1369099999.0
2007-06-04 16:38:00,99.49,99.51,99.49,99.5,328699994.0
2007-06-04 16:39:00,99.5,99.51,99.49,99.5,778200002.0
2007-06-04 16:40:00,99.5,99.51,99.49,99.5,744200003.0
2007-06-04 16:41:00,99.5,99.51,99.49,99.49,696799998.0
2007-06-04 16:42:00,99.49,99.49,99.47,99.48,1344999998.0
2007-06-04 16:43:00,99.48,99.5,99.48,99.5,836200000.0
2007-06-04 16:44:00,99.5,99.5,99.48,99.48,1008999998.0
2007-06-04 16:45:00,99.48,99.49,99.48,99.49,578100001.0
2007-06-04 16:46:00,99.485,99.49,99.48,99.48,203100001.0
2007-06-04 16:47:00,99.49,99.51,99.485,99.5,404199999.0
2007-06-04 16:48:00,99.5,99.505,99.49,99.5,996999998.0
2007-06-04 16:49:00,99.5,99.5,99.47,99.49,676199995.0
2007-06-04 16:50:00,99.48,99.49,99.47,99.47,1372300005.0
2007-06-04 16:51:00,99.49,99.49,99.45,99.46,1052099998.0
2007-06-04 16:52:00,99.46,99.49,99.46,99.49,1057300001.0
2007-06-04 16:53:00,99.48,99.49,99.48,99.48,698199997.0
2007-06-04 16:54:00,99.48,99.49,99.47,99.49,702700010.0
2007-06-04 16:55:00,99.49,99.5,99.48,99.5,509600000.0
2007-06-04 16:56:00,99.5,99.5,99.49,99.49,430799999.0
2007-06-04 16:57:00,99.49,99.5,99.47,99.49,1582499991.0
2007-06-04 16:58:00,99.49,99.5,99.47,99.48,1675300010.0
2007-06-04 16:59:00,99.48,99.49,99.46,99.46,2032999998.0
2007-06-04 17:00:00,99.46,99.48,99.46,99.48,1030599997.0
2007-06-04 17:01:00,99.48,99.5,99.46,99.47,925899999.0
2007-06-04 17:02:00,99.47,99.48,99.46,99.46,797700002.0
2007-06-04 17:03:00,99.46,99.48,99.46,99.47,697699998.0
2007-06-04 17:04:00,99.47,99.48,99.46,99.47,729200001.0
2007-06-04 17:05:00,99.47,99.48,99.46,99.47,903399999.0
2007-06-04 17:06:00,99.47,99.48,99.47,99.48,1111299998.0
2007-06-04 17:07:00,99.48,99.49,99.47,99.475,1829999998.0
2007-06-04 17:08:00,99.48,99.485,99.47,99.48,592100001.0
2007-06-04 17:09:00,99.48,99.49,99.47,99.49,985999999.0
2007-06-04 17:10:00,99.49,99.49,99.48,99.49,350200000.0
2007-06-04 17:11:00,99.49,99.49,99.48,99.48,180500001.0
2007-06-04 17:12:00,99.48,99.5,99.47,99.475,923700003.0
2007-06-04 17:13:00,99.475,99.49,99.47,99.48,663800001.0
2007-06-04 17:14:00,99.48,99.48,99.47,99.47,522100000.0
2007-06-04 17:15:00,99.47,99.48,99.47,99.48,604699997.0
2007-06-04 17:16:00,99.48,99.49,99.46,99.47,1715399996.0
2007-06-04 17:17:00,99.47,99.47,99.46,99.47,351700008.0
2007-06-04 17:18:00,99.47,99.48,99.46,99.48,1044600002.0
2007-06-04 17:19:00,99.48,99.49,99.47,99.48,1452800006.0
2007-06-04 17:20:00,99.47,99.5,99.47,99.49,1231500000.0
2007-06-04 17:21:00,99.49,99.51,99.49,99.5,797700007.0
2007-06-04 17:22:00,99.51,99.52,99.505,99.51,1373399994.0
2007-06-04 17:23:00,99.51,99.52,99.5,99.52,844899999.0
2007-06-04 17:24:00,99.52,99.52,99.5,99.51,673700000.0
2007-06-04 17:25:00,99.51,99.52,99.505,99.52,863000012.0
2007-06-04 17:26:00,99.52,99.53,99.51,99.52,473699994.0
2007-06-04 17:27:00,99.52,99.52,99.505,99.51,874799997.0
2007-06-04 17:28:00,99.51,99.52,99.505,99.52,338399995.0
2007-06-04 17:29:00,99.52,99.52,99.51,99.52,245600006.0
2007-06-04 17:30:00,99.52,99.53,99.515,99.52,650200004.0
2007-06-04 17:31:00,99.53,99.57,99.52,99.57,1116799992.0
2007-06-04 17:32:00,99.565,99.565,99.54,99.555,612900002.0
2007-06-04 17:33:00,99.555,99.57,99.55,99.55,815500005.0
2007-06-04 17:34:00,99.555,99.56,99.54,99.555,688800000.0
2007-06-04 17:35:00,99.555,99.555,99.53,99.54,1070799999.0
2007-06-04 17:36:00,99.52,99.54,99.52,99.53,629799994.0
2007-06-04 17:37:00,99.52,99.55,99.52,99.535,739100000.0
2007-06-04 17:38:00,99.535,99.55,99.52,99.55,461899998.0
2007-06-04 17:39:00,99.55,99.56,99.54,99.555,335600000.0
2007-06-04 17:40:00,99.555,99.56,99.53,99.55,475699997.0
2007-06-04 17:41:00,99.55,99.56,99.54,99.55,595000009.0
2007-06-04 17:42:00,99.55,99.57,99.53,99.57,483300001.0
2007-06-04 17:43:00,99.57,99.6,99.565,99.6,825099999.0
2007-06-04 17:44:00,99.59,99.6,99.57,99.58,1516499991.0
2007-06-04 17:45:00,99.57,99.58,99.55,99.55,468399999.0
2007-06-04 17:46:00,99.55,99.56,99.54,99.55,648700000.0
2007-06-04 17:47:00,99.55,99.57,99.54,99.56,971999989.0
2007-06-04 17:48:00,99.56,99.57,99.53,99.53,460900000.0
2007-06-04 17:49:00,99.54,99.56,99.53,99.56,424900001.0
2007-06-04 17:50:00,99.555,99.555,99.55,99.55,41600000.0
2007-06-04 17:51:00,99.56,99.56,99.54,99.55,390400001.0
2007-06-04 17:52:00,99.55,99.57,99.55,99.56,592300001.0
2007-06-04 17:53:00,99.56,99.6,99.55,99.55,726800000.0
2007-06-04 17:54:00,99.55,99.56,99.54,99.55,831099999.0
2007-06-04 17:55:00,99.54,99.55,99.52,99.52,441900001.0
2007-06-04 17:56:00,99.515,99.53,99.51,99.51,261100007.0
2007-06-04 17:57:00,99.51,99.515,99.51,99.515,55999997.0
2007-06-04 17:58:00,99.53,99.53,99.51,99.51,126499996.0
2007-06-04 17:59:00,99.505,99.51,99.49,99.51,237799997.0
2007-06-04 18:00:00,99.505,99.52,99.505,99.52,433299999.0
2007-06-04 18:01:00,99.52,99.52,99.515,99.52,109100000.0
2007-06-04 18:02:00,99.52,99.53,99.5,99.5,663199995.0
2007-06-04 18:03:00,99.5,99.51,99.5,99.505,68999999.0
2007-06-04 18:04:00,99.51,99.51,99.5,99.5,339200000.0
2007-06-04 18:05:00,99.515,99.52,99.49,99.49,550800002.0
2007-06-04 18:06:00,99.5,99.51,99.5,99.505,200000000.0
2007-06-04 18:07:00,99.505,99.505,99.49,99.5,138400000.0
2007-06-04 18:08:00,99.51,99.51,99.505,99.51,147300000.0
2007-06-04 18:09:00,99.51,99.51,99.49,99.49,366900002.0
2007-06-04 18:10:00,99.5,99.5,99.46,99.47,678900001.0
2007-06-04 18:11:00,99.47,99.49,99.465,99.47,296400002.0
2007-06-04 18:12:00,99.47,99.49,99.47,99.49,32799999.0
2007-06-04 18:13:00,99.48,99.49,99.47,99.49,349599999.0
2007-06-04 18:14:00,99.49,99.49,99.455,99.46,994900008.0
2007-06-04 18:15:00,99.47,99.48,99.46,99.46,371399997.0
2007-06-04 18:16:00,99.46,99.47,99.45,99.46,368299996.0
2007-06-04 18:17:00,99.46,99.46,99.46,99.46,6400000.0
2007-06-04 18:18:00,99.46,99.47,99.46,99.47,324499998.0
2007-06-04 18:19:00,99.47,99.48,99.47,99.47,505400000.0
2007-06-04 18:20:00,99.47,99.49,99.47,99.49,130400000.0
2007-06-04 18:21:00,99.49,99.51,99.49,99.5,171200000.0
2007-06-04 18:22:00,99.5,99.51,99.49,99.5,239199997.0
2007-06-04 18:23:00,99.5,99.51,99.49,99.5,529400006.0
2007-06-04 18:24:00,99.5,99.54,99.5,99.53,725600002.0
2007-06-04 18:25:00,99.53,99.54,99.52,99.52,440499996.0
2007-06-04 18:26:00,99.52,99.54,99.51,99.52,1294800002.0
2007-06-04 18:27:00,99.53,99.56,99.52,99.555,1029499990.0
2007-06-04 18:28:00,99.555,99.555,99.52,99.53,1014399986.0
2007-06-04 18:29:00,99.53,99.54,99.515,99.525,483599996.0
2007-06-04 18:30:00,99.53,99.53,99.52,99.53,228199995.0
2007-06-04 18:31:00,99.53,99.53,99.51,99.52,395199992.0
2007-06-04 18:32:00,99.51,99.52,99.49,99.5,622199993.0
2007-06-04 18:33:00,99.5,99.52,99.49,99.52,319699996.0
2007-06-04 18:34:00,99.52,99.52,99.5,99.51,167100002.0
2007-06-04 18:35:00,99.51,99.52,99.51,99.515,61600000.0
2007-06-04 18:36:00,99.52,99.525,99.51,99.525,124399999.0
2007-06-04 18:37:00,99.52,99.53,99.52,99.53,72700000.0
2007-06-04 18:38:00,99.525,99.53,99.515,99.515,93000000.0
2007-06-04 18:39:00,99.52,99.53,99.52,99.53,184699999.0
2007-06-04 18:40:00,99.53,99.53,99.51,99.52,214499996.0
2007-06-04 18:41:00,99.52,99.52,99.52,99.52,9200000.0
2007-06-04 18:42:00,99.52,99.52,99.51,99.51,144500000.0
2007-06-04 18:43:00,99.51,99.51,99.49,99.49,463800001.0
2007-06-04 18:44:00,99.5,99.51,99.49,99.5,494199996.0
2007-06-04 18:45:00,99.505,99.51,99.5,99.5,261599999.0
2007-06-04 18:46:00,99.49,99.5,99.49,99.5,205900003.0
2007-06-04 18:47:00,99.5,99.5,99.49,99.5,140300000.0
2007-06-04 18:48:00,99.49,99.5,99.48,99.48,264900000.0
2007-06-04 18:49:00,99.48,99.48,99.47,99.48,240199997.0
2007-06-04 18:50:00,99.48,99.48,99.47,99.47,122100000.0
2007-06-04 18:51:00,99.465,99.47,99.465,99.47,191800000.0
2007-06-04 18:52:00,99.475,99.49,99.46,99.49,465699999.0
2007-06-04 18:53:00,99.48,99.49,99.47,99.47,797800010.0
2007-06-04 18:54:00,99.48,99.49,99.47,99.48,340200003.0
2007-06-04 18:55:00,99.48,99.49,99.48,99.49,69600000.0
2007-06-04 18:56:00,99.49,99.5,99.49,99.495,100799997.0
2007-06-04 18:57:00,99.495,99.505,99.49,99.5,743599992.0
2007-06-04 18:58:00,99.5,99.52,99.49,99.52,275199999.0
2007-06-04 18:59:00,99.52,99.52,99.5,99.5,438900002.0
2007-06-04 19:00:00,99.51,99.52,99.49,99.51,476999997.0
2007-06-04 19:01:00,99.51,99.52,99.51,99.51,93600000.0
2007-06-04 19:02:00,99.51,99.51,99.505,99.505,31200000.0
2007-06-04 19:03:00,99.51,99.51,99.505,99.505,23200000.0
2007-06-04 19:04:00,99.505,99.505,99.48,99.49,387300007.0
2007-06-04 19:05:00,99.49,99.51,99.49,99.5,683999992.0
2007-06-04 19:06:00,99.5,99.51,99.5,99.5,596699989.0
2007-06-04 19:07:00,99.5,99.51,99.5,99.5,232699997.0
2007-06-04 19:08:00,99.5,99.5,99.47,99.48,432300002.0
2007-06-04 19:09:00,99.485,99.5,99.48,99.495,299800007.0
2007-06-04 19:10:00,99.5,99.5,99.48,99.485,281999997.0
2007-06-04 19:11:00,99.49,99.5,99.48,99.49,550800000.0
2007-06-04 19:12:00,99.49,99.49,99.47,99.485,729200003.0
2007-06-04 19:13:00,99.485,99.5,99.48,99.48,391600000.0
2007-06-04 19:14:00,99.48,99.48,99.46,99.48,692000002.0
2007-06-04 19:15:00,99.48,99.48,99.47,99.47,165199998.0
2007-06-04 19:16:00,99.475,99.48,99.46,99.47,455500010.0
2007-06-04 19:17:00,99.48,99.5,99.47,99.49,804999996.0
2007-06-04 19:18:00,99.48,99.49,99.475,99.49,606300001.0
2007-06-04 19:19:00,99.485,99.49,99.465,99.465,369399999.0
2007-06-04 19:20:00,99.465,99.48,99.46,99.47,1344199995.0
2007-06-04 19:21:00,99.48,99.49,99.47,99.48,223400000.0
2007-06-04 19:22:00,99.48,99.48,99.475,99.475,170400000.0
2007-06-04 19:23:00,99.47,99.48,99.46,99.465,561199996.0
2007-06-04 19:24:00,99.465,99.48,99.465,99.47,305799998.0
2007-06-04 19:25:00,99.47,99.48,99.47,99.47,197199999.0
2007-06-04 19:26:00,99.47,99.48,99.46,99.48,177600001.0
2007-06-04 19:27:00,99.465,99.48,99.46,99.465,146700000.0
2007-06-04 19:28:00,99.46,99.48,99.46,99.465,212900000.0
2007-06-04 19:29:00,99.465,99.48,99.46,99.48,224900002.0
2007-06-04 19:30:00,99.48,99.48,99.47,99.48,269400000.0
2007-06-04 19:31:00,99.48,99.48,99.46,99.48,218799998.0
2007-06-04 19:32:00,99.48,99.48,99.47,99.47,318899998.0
2007-06-04 19:33:00,99.46,99.46,99.419,99.419,532499996.0
2007-06-04 19:34:00,99.47,99.48,99.47,99.47,559399997.0
2007-06-04 19:35:00,99.47,99.48,99.47,99.48,302200002.0
2007-06-04 19:36:00,99.49,99.51,99.48,99.49,364799998.0
2007-06-04 19:37:00,99.49,99.52,99.48,99.49,1095100000.0
2007-06-04 19:38:00,99.5,99.5,99.485,99.485,148000000.0
2007-06-04 19:39:00,99.485,99.49,99.47,99.48,568699993.0
2007-06-04 19:40:00,99.48,99.48,99.46,99.48,323099999.0
2007-06-04 19:41:00,99.48,99.5,99.48,99.5,251199999.0
2007-06-04 19:42:00,99.51,99.51,99.5,99.505,174399999.0
2007-06-04 19:43:00,99.5,99.505,99.5,99.505,90400000.0
2007-06-04 19:44:00,99.5,99.52,99.49,99.52,413299996.0
2007-06-04 19:45:00,99.52,99.52,99.52,99.52,4200000.0
2007-06-04 19:46:00,99.52,99.52,99.52,99.52,189599999.0
2007-06-04 19:47:00,99.52,99.52,99.51,99.51,326999999.0
2007-06-04 19:48:00,99.51,99.525,99.51,99.52,237500001.0
2007-06-04 19:49:00,99.52,99.52,99.51,99.52,419699997.0
2007-06-04 19:50:00,99.52,99.53,99.52,99.53,99800000.0
2007-06-04 19:51:00,99.53,99.54,99.51,99.54,317099999.0
2007-06-04 19:52:00,99.54,99.55,99.52,99.525,245099999.0
2007-06-04 19:53:00,99.53,99.53,99.53,99.53,63200000.0
2007-06-04 19:54:00,99.53,99.55,99.53,99.54,200500000.0
2007-06-04 19:55:00,99.54,99.54,99.53,99.54,56600000.0
2007-06-04 19:56:00,99.53,99.54,99.52,99.54,292200000.0
2007-06-04 19:57:00,99.54,99.54,99.53,99.535,81000000.0
2007-06-04 19:58:00,99.54,99.54,99.535,99.54,28800000.0
2007-06-04 19:59:00,99.54,99.55,99.54,99.54,101600000.0
2007-06-04 20:00:00,99.54,99.54,99.52,99.525,394400005.0
2007-06-04 20:01:00,99.54,99.54,99.53,99.54,240799999.0
2007-06-04 20:02:00,99.54,99.54,99.52,99.53,397600000.0
2007-06-04 20:03:00,99.525,99.53,99.51,99.51,517399993.0
2007-06-04 20:04:00,99.51,99.52,99.51,99.52,214400000.0
2007-06-04 20:05:00,99.52,99.52,99.5,99.51,420699997.0
2007-06-04 20:06:00,99.51,99.52,99.505,99.51,308000000.0
2007-06-04 20:07:00,99.515,99.52,99.51,99.52,71200000.0
2007-06-04 20:08:00,99.525,99.525,99.5,99.51,165499999.0
2007-06-04 20:09:00,99.51,99.515,99.505,99.505,130400000.0
2007-06-04 20:10:00,99.5,99.51,99.5,99.51,28800000.0
2007-06-04 20:11:00,99.51,99.51,99.51,99.51,81600000.0
2007-06-04 20:12:00,99.51,99.52,99.51,99.515,199999999.0
2007-06-04 20:13:00,99.52,99.52,99.505,99.52,295800001.0
2007-06-04 20:14:00,99.52,99.52,99.5,99.5,400100001.0
2007-06-04 20:15:00,99.5,99.52,99.5,99.51,794500009.0
2007-06-04 20:16:00,99.51,99.515,99.5,99.5,283999999.0
2007-06-04 20:17:00,99.5,99.51,99.5,99.51,166399996.0
2007-06-04 20:18:00,99.5,99.51,99.49,99.49,325299993.0
2007-06-04 20:19:00,99.5,99.51,99.49,99.51,211500001.0
2007-06-04 20:20:00,99.5,99.51,99.49,99.51,81099999.0
2007-06-04 20:21:00,99.51,99.51,99.51,99.51,39200000.0
2007-06-04 20:22:00,99.51,99.52,99.51,99.52,316800000.0
2007-06-04 20:23:00,99.52,99.53,99.5,99.51,471600004.0
2007-06-04 20:24:00,99.5,99.52,99.5,99.51,572599995.0
2007-06-04 20:25:00,99.52,99.52,99.51,99.52,476599988.0
2007-06-04 20:26:00,99.52,99.53,99.5,99.52,551399995.0
2007-06-04 20:27:00,99.52,99.52,99.51,99.52,296900002.0
2007-06-04 20:28:00,99.52,99.52,99.51,99.52,159700000.0
2007-06-04 20:29:00,99.515,99.515,99.49,99.51,312400006.0
2007-06-04 20:30:00,99.505,99.51,99.5,99.5,296799999.0
2007-06-04 20:31:00,99.51,99.51,99.48,99.49,620400006.0
2007-06-04 20:32:00,99.49,99.5,99.49,99.49,751999996.0
2007-06-04 20:33:00,99.48,99.495,99.47,99.49,466799997.0
2007-06-04 20:34:00,99.49,99.5,99.49,99.49,96799997.0
2007-06-04 20:35:00,99.495,99.51,99.49,99.49,357599996.0
2007-06-04 20:36:00,99.5,99.5,99.5,99.5,164700000.0
2007-06-04 20:37:00,99.5,99.51,99.49,99.5,301800002.0
2007-06-04 20:38:00,99.5,99.5,99.49,99.49,96900000.0
2007-06-04 20:39:00,99.48,99.49,99.48,99.49,162800000.0
2007-06-04 20:40:00,99.49,99.5,99.49,99.49,96000000.0
2007-06-04 20:41:00,99.49,99.5,99.485,99.485,64000000.0
2007-06-04 20:42:00,99.49,99.5,99.485,99.495,186800000.0
2007-06-04 20:43:00,99.495,99.5,99.48,99.49,232900000.0
2007-06-04 20:44:00,99.49,99.5,99.48,99.495,663599998.0
2007-06-04 20:45:00,99.5,99.51,99.49,99.51,372600000.0
2007-06-04 20:46:00,99.505,99.51,99.5,99.5,120299998.0
2007-06-04 20:47:00,99.5,99.51,99.5,99.51,40999999.0
2007-06-04 20:48:00,99.51,99.52,99.51,99.52,342499998.0
2007-06-04 20:49:00,99.52,99.52,99.505,99.51,367300002.0
2007-06-04 20:50:00,99.51,99.51,99.51,99.51,141199999.0
2007-06-04 20:51:00,99.52,99.525,99.51,99.515,366299998.0
2007-06-04 20:52:00,99.52,99.52,99.51,99.51,143100001.0
2007-06-04 20:53:00,99.515,99.52,99.51,99.52,606799995.0
2007-06-04 20:54:00,99.51,99.53,99.51,99.52,287999999.0
2007-06-04 20:55:00,99.52,99.53,99.52,99.525,377499999.0
2007-06-04 20:56:00,99.52,99.53,99.52,99.525,191199999.0
2007-06-04 20:57:00,99.525,99.54,99.51,99.53,705399992.0
2007-06-04 20:58:00,99.53,99.53,99.52,99.53,227199999.0
2007-06-04 20:59:00,99.53,99.54,99.52,99.53,271099998.0
2007-06-04 21:00:00,99.53,99.55,99.52,99.53,632200001.0
2007-06-04 21:01:00,99.53,99.54,99.52,99.53,295899994.0
2007-06-04 21:02:00,99.53,99.54,99.53,99.53,62400000.0
2007-06-04 21:03:00,99.53,99.53,99.53,99.53,28800000.0
2007-06-04 21:04:00,99.54,99.54,99.54,99.54,4800000.0
2007-06-04 21:05:00,99.54,99.54,99.54,99.54,134400000.0
2007-06-04 21:06:00,99.54,99.54,99.53,99.54,41000000.0
2007-06-04 21:07:00,99.517,99.517,99.491,99.491,101600000.0
2007-06-04 21:08:00,99.54,99.54,99.54,99.54,64000000.0
2007-06-04 21:09:00,99.54,99.54,99.53,99.54,72800000.0
2007-06-04 21:10:00,99.54,99.54,99.53,99.53,115999999.0
2007-06-04 21:11:00,99.53,99.54,99.53,99.53,248699999.0
2007-06-04 21:12:00,99.53,99.53,99.51,99.51,266200001.0
2007-06-04 21:13:00,99.51,99.515,99.49,99.51,838500005.0
2007-06-04 21:14:00,99.52,99.52,99.51,99.51,547900001.0
2007-06-04 21:15:00,99.51,99.51,99.51,99.51,18400000.0
2007-06-04 21:16:00,99.51,99.52,99.51,99.515,48800000.0
2007-06-04 21:17:00,99.52,99.53,99.52,99.52,260299999.0
2007-06-04 21:18:00,99.52,99.53,99.52,99.525,63100000.0
2007-06-04 21:19:00,99.53,99.53,99.525,99.525,20000000.0
2007-06-04 21:20:00,99.53,99.53,99.53,99.53,4000000.0
2007-06-04 21:21:00,99.513,99.513,99.474,99.481,304799998.0
2007-06-04 21:22:00,99.53,99.55,99.53,99.54,264800000.0
2007-06-04 21:23:00,99.54,99.54,99.535,99.535,22400000.0
2007-06-04 21:24:00,99.54,99.54,99.53,99.53,79999997.0
2007-06-04 21:25:00,99.53,99.54,99.53,99.53,97600000.0
2007-06-04 21:26:00,99.53,99.535,99.53,99.535,29500000.0
2007-06-04 21:27:00,99.535,99.54,99.53,99.54,58400000.0
2007-06-04 21:28:00,99.54,99.54,99.53,99.53,171200000.0
2007-06-04 21:29:00,99.53,99.54,99.53,99.53,113600000.0
2007-06-04 21:30:00,99.53,99.53,99.52,99.53,253400002.0
2007-06-04 21:31:00,99.53,99.53,99.51,99.51,360000007.0
2007-06-04 21:32:00,99.52,99.53,99.52,99.52,85400002.0
2007-06-04 21:33:00,99.52,99.52,99.52,99.52,103600002.0
2007-06-04 21:34:00,99.53,99.53,99.53,99.53,19200000.0
2007-06-04 21:35:00,99.53,99.53,99.5,99.51,341100002.0
2007-06-04 21:36:00,99.51,99.52,99.51,99.515,63099999.0
2007-06-04 21:37:00,99.52,99.52,99.52,99.52,9300000.0
2007-06-04 21:38:00,99.52,99.53,99.52,99.53,105600000.0
2007-06-04 21:39:00,99.53,99.53,99.52,99.53,134400000.0
2007-06-04 21:40:00,99.52,99.53,99.51,99.53,249700000.0
2007-06-04 21:41:00,99.52,99.53,99.51,99.51,291400003.0
2007-06-04 21:42:00,99.51,99.52,99.5,99.51,304699994.0
2007-06-04 21:43:00,99.505,99.505,99.49,99.5,141299998.0
2007-06-04 21:44:00,99.495,99.5,99.49,99.495,99600001.0
2007-06-04 21:45:00,99.5,99.5,99.49,99.49,319100000.0
2007-06-04 21:46:00,99.49,99.49,99.47,99.47,199900001.0
2007-06-04 21:47:00,99.48,99.48,99.47,99.47,38400000.0
2007-06-04 21:48:00,99.48,99.49,99.48,99.485,48000000.0
2007-06-04 21:49:00,99.49,99.5,99.48,99.48,336900003.0
2007-06-04 21:50:00,99.49,99.5,99.49,99.5,38400000.0
2007-06-04 21:51:00,99.5,99.5,99.49,99.49,230500000.0
2007-06-04 21:52:00,99.485,99.49,99.485,99.49,39100000.0
2007-06-04 21:53:00,99.49,99.5,99.49,99.5,129600000.0
2007-06-04 21:54:00,99.495,99.495,99.49,99.49,88000000.0
2007-06-04 21:55:00,99.5,99.5,99.48,99.495,131899999.0
2007-06-04 21:56:00,99.495,99.51,99.49,99.51,193000000.0
2007-06-04 21:57:00,99.505,99.51,99.5,99.5,147800000.0
2007-06-04 21:58:00,99.51,99.51,99.5,99.51,94400000.0
2007-06-04 21:59:00,99.505,99.51,99.5,99.51,25600000.0
2007-06-04 22:00:00,99.5,99.51,99.5,99.5,83200000.0
2007-06-04 22:01:00,99.5,99.51,99.5,99.51,88000000.0
2007-06-04 22:02:00,99.5,99.51,99.49,99.51,85500000.0
2007-06-04 22:03:00,99.5,99.51,99.5,99.51,26700000.0
2007-06-04 22:04:00,99.5,99.5,99.49,99.5,70900000.0
2007-06-04 22:05:00,99.5,99.5,99.48,99.5,207699996.0
2007-06-04 22:06:00,99.5,99.51,99.49,99.5,255500000.0
2007-06-04 22:07:00,99.5,99.5,99.5,99.5,94200000.0
2007-06-04 22:08:00,99.5,99.5,99.495,99.5,64600000.0
2007-06-04 22:09:00,99.495,99.5,99.49,99.5,195199999.0
2007-06-04 22:10:00,99.5,99.5,99.49,99.5,78500000.0
2007-06-04 22:11:00,99.49,99.49,99.49,99.49,32800000.0
2007-06-04 22:12:00,99.49,99.5,99.49,99.5,45600000.0
2007-06-04 22:13:00,99.5,99.5,99.49,99.49,16000000.0
2007-06-04 22:14:00,99.49,99.5,99.49,99.5,36800000.0
2007-06-04 22:15:00,99.5,99.5,99.49,99.49,34600000.0
2007-06-04 22:16:00,99.465,99.473,99.453,99.462,224000000.0
2007-06-04 22:17:00,99.5,99.5,99.49,99.49,25600000.0
2007-06-04 22:18:00,99.48,99.48,99.452,99.464,100000000.0
2007-06-04 22:19:00,99.5,99.5,99.5,99.5,40800000.0
2007-06-04 22:20:00,99.5,99.51,99.5,99.51,40800000.0
2007-06-04 22:21:00,99.5,99.52,99.5,99.52,18400000.0
2007-06-04 22:22:00,99.51,99.51,99.51,99.51,11200000.0
2007-06-04 22:23:00,99.51,99.52,99.51,99.52,13600000.0
2007-06-04 22:24:00,99.52,99.52,99.51,99.52,57600000.0
2007-06-04 22:25:00,99.51,99.51,99.51,99.51,61600000.0
2007-06-04 22:26:00,99.51,99.51,99.5,99.5,21600000.0
2007-06-04 22:27:00,99.505,99.51,99.49,99.5,57600000.0
2007-06-04 22:28:00,99.5,99.51,99.5,99.5,164499996.0
2007-06-04 22:29:00,99.51,99.515,99.51,99.515,141600000.0
2007-06-04 22:30:00,99.515,99.52,99.5,99.51,227199998.0
2007-06-04 22:31:00,99.515,99.515,99.51,99.515,74400000.0
2007-06-04 22:32:00,99.52,99.52,99.515,99.515,27200000.0
2007-06-04 22:33:00,99.479,99.497,99.479,99.487,36000000.0
2007-06-04 22:34:00,99.51,99.52,99.51,99.52,161900000.0
2007-06-04 22:35:00,99.515,99.52,99.515,99.52,64800000.0
2007-06-04 22:36:00,99.52,99.52,99.52,99.52,9600000.0
2007-06-04 22:37:00,99.52,99.53,99.52,99.52,52800000.0
2007-06-04 22:38:00,99.52,99.53,99.51,99.53,147900001.0
2007-06-04 22:39:00,99.52,99.52,99.52,99.52,24000000.0
2007-06-04 22:40:00,99.53,99.54,99.53,99.53,55200000.0
2007-06-04 22:41:00,99.53,99.53,99.52,99.52,37600000.0
2007-06-04 22:42:00,99.51,99.52,99.51,99.51,260799995.0
2007-06-04 22:43:00,99.51,99.53,99.5,99.52,401099998.0
2007-06-04 22:44:00,99.53,99.53,99.505,99.52,126900000.0
2007-06-04 22:45:00,99.52,99.52,99.515,99.515,20800000.0
2007-06-04 22:46:00,99.515,99.515,99.51,99.51,42400000.0
2007-06-04 22:47:00,99.51,99.52,99.51,99.51,100300000.0
2007-06-04 22:48:00,99.51,99.51,99.5,99.5,61000001.0
2007-06-04 22:49:00,99.52,99.52,99.52,99.52,19200000.0
2007-06-04 22:50:00,99.52,99.52,99.505,99.505,72000000.0
2007-06-04 22:51:00,99.505,99.515,99.5,99.51,361999997.0
2007-06-04 22:52:00,99.51,99.53,99.49,99.5,271300000.0
2007-06-04 22:53:00,99.5,99.5,99.49,99.49,81600000.0
2007-06-04 22:54:00,99.49,99.49,99.48,99.49,99200000.0
2007-06-04 22:55:00,99.49,99.51,99.49,99.505,156900000.0
2007-06-04 22:56:00,99.505,99.505,99.48,99.48,114400000.0
2007-06-04 22:57:00,99.48,99.5,99.48,99.485,129100000.0
2007-06-04 22:58:00,99.49,99.51,99.48,99.51,119500000.0
2007-06-04 22:59:00,99.48,99.5,99.48,99.5,27100000.0
2007-06-04 23:00:00,99.5,99.5,99.46,99.47,108800000.0
2007-06-04 23:01:00,99.46,99.47,99.46,99.46,46399999.0
2007-06-04 23:02:00,99.47,99.47,99.47,99.47,9500000.0
2007-06-04 23:03:00,99.47,99.47,99.46,99.47,28500000.0
2007-06-04 23:04:00,99.47,99.47,99.45,99.46,56900000.0
2007-06-04 23:05:00,99.47,99.48,99.46,99.48,38300000.0
2007-06-04 23:06:00,99.48,99.48,99.45,99.46,103800002.0
2007-06-04 23:07:00,99.48,99.48,99.46,99.46,35800000.0
2007-06-04 23:08:00,99.46,99.48,99.46,99.47,50900000.0
2007-06-04 23:09:00,99.46,99.47,99.46,99.47,22400000.0
2007-06-04 23:10:00,99.439,99.469,99.439,99.469,71200000.0
2007-06-04 23:11:00,99.46,99.46,99.46,99.46,2400000.0
2007-06-04 23:12:00,99.45,99.45,99.45,99.45,42900000.0
2007-06-04 23:13:00,99.46,99.46,99.45,99.45,73100000.0
2007-06-04 23:14:00,99.451,99.457,99.429,99.453,172200000.0
2007-06-04 23:15:00,99.44,99.45,99.43,99.43,45300001.0
2007-06-04 23:16:00,99.43,99.43,99.42,99.43,76400001.0
2007-06-04 23:17:00,99.43,99.46,99.42,99.43,192400000.0
2007-06-04 23:18:00,99.43,99.45,99.43,99.43,31100001.0
2007-06-04 23:19:00,99.445,99.45,99.445,99.45,13600000.0
2007-06-04 23:20:00,99.445,99.45,99.44,99.44,166400000.0
2007-06-04 23:21:00,99.45,99.45,99.42,99.45,55800001.0
2007-06-04 23:22:00,99.445,99.45,99.4,99.4,154700000.0
2007-06-04 23:23:00,99.425,99.45,99.4,99.4,334400007.0
2007-06-04 23:24:00,99.435,99.44,99.41,99.44,75400000.0
2007-06-04 23:25:00,99.41,99.445,99.41,99.42,101100000.0
2007-06-04 23:26:00,99.44,99.44,99.41,99.44,173100000.0
2007-06-04 23:27:00,99.445,99.475,99.43,99.47,319100000.0
2007-06-04 23:28:00,99.465,99.48,99.44,99.48,230800003.0
2007-06-04 23:29:00,99.48,99.48,99.45,99.47,107800000.0
2007-06-04 23:30:00,99.47,99.47,99.44,99.45,30300000.0
2007-06-04 23:31:00,99.44,99.485,99.43,99.46,320699999.0
2007-06-04 23:32:00,99.47,99.47,99.47,99.47,15200000.0
2007-06-04 23:33:00,99.475,99.48,99.46,99.46,133500000.0
2007-06-04 23:34:00,99.47,99.48,99.46,99.47,216700000.0
2007-06-04 23:35:00,99.47,99.47,99.47,99.47,31200000.0
2007-06-04 23:36:00,99.47,99.47,99.47,99.47,23200000.0
2007-06-04 23:37:00,99.48,99.5,99.45,99.48,281599998.0
2007-06-04 23:38:00,99.48,99.51,99.48,99.49,74900000.0
2007-06-04 23:39:00,99.51,99.51,99.49,99.49,10400000.0
2007-06-04 23:40:00,99.52,99.52,99.49,99.5,89500000.0
2007-06-04 23:41:00,99.5,99.5,99.5,99.5,19200000.0
2007-06-04 23:42:00,99.5,99.5,99.47,99.49,80000000.0
2007-06-04 23:43:00,99.495,99.5,99.495,99.5,13600000.0
2007-06-04 23:44:00,99.495,99.5,99.47,99.5,69600000.0
2007-06-04 23:45:00,99.495,99.5,99.46,99.47,79700000.0
2007-06-04 23:46:00,99.47,99.5,99.47,99.49,88800000.0
2007-06-04 23:47:00,99.49,99.505,99.49,99.49,70400000.0
2007-06-04 23:48:00,99.49,99.49,99.48,99.48,36800000.0
2007-06-04 23:49:00,99.48,99.48,99.46,99.48,41600000.0
2007-06-04 23:50:00,99.48,99.48,99.44,99.47,100200001.0
2007-06-04 23:51:00,99.47,99.475,99.45,99.45,97100001.0
2007-06-04 23:52:00,99.44,99.485,99.44,99.46,148200001.0
2007-06-04 23:53:00,99.48,99.48,99.45,99.47,113300000.0
2007-06-04 23:54:00,99.465,99.48,99.44,99.44,142600001.0
2007-06-04 23:55:00,99.44,99.48,99.44,99.46,60500001.0
2007-06-04 23:56:00,99.48,99.48,99.47,99.47,38400000.0
2007-06-04 23:57:00,99.47,99.47,99.45,99.47,36700000.0
2007-06-04 23:58:00,99.465,99.465,99.46,99.46,38400000.0
2007-06-04 23:59:00,99.439,99.439,99.429,99.429,73600000.0
2007-06-05 00:00:00,99.46,99.47,99.46,99.47,60700000.0
2007-06-05 00:01:00,99.47,99.47,99.46,99.46,65600000.0
2007-06-05 00:02:00,99.46,99.46,99.45,99.45,37500001.0
2007-06-05 00:03:00,99.449,99.456,99.434,99.456,112800000.0
2007-06-05 00:04:00,99.46,99.47,99.46,99.47,55200000.0
2007-06-05 00:05:00,99.465,99.465,99.46,99.46,18400000.0
2007-06-05 00:06:00,99.47,99.47,99.47,99.47,9600000.0
2007-06-05 00:07:00,99.47,99.48,99.46,99.47,99200000.0
2007-06-05 00:08:00,99.475,99.48,99.45,99.465,88900000.0
2007-06-05 00:09:00,99.47,99.475,99.44,99.47,306999997.0
2007-06-05 00:10:00,99.47,99.47,99.45,99.46,175800000.0
2007-06-05 00:11:00,99.465,99.47,99.465,99.47,50400000.0
2007-06-05 00:12:00,99.47,99.47,99.45,99.47,200499999.0
2007-06-05 00:13:00,99.47,99.47,99.45,99.455,163000001.0
2007-06-05 00:14:00,99.45,99.48,99.45,99.48,114200000.0
2007-06-05 00:15:00,99.47,99.48,99.47,99.47,35700000.0
2007-06-05 00:16:00,99.475,99.49,99.46,99.46,198700000.0
2007-06-05 00:17:00,99.45,99.45,99.44,99.44,186400000.0
2007-06-05 00:18:00,99.49,99.49,99.47,99.48,105400000.0
2007-06-05 00:19:00,99.47,99.5,99.47,99.48,148600000.0
2007-06-05 00:20:00,99.48,99.49,99.48,99.49,44800000.0
2007-06-05 00:21:00,99.485,99.485,99.45,99.48,66200000.0
2007-06-05 00:22:00,99.475,99.49,99.44,99.475,291100000.0
2007-06-05 00:23:00,99.48,99.505,99.46,99.5,237000000.0
2007-06-05 00:24:00,99.5,99.52,99.44,99.5,620200001.0
2007-06-05 00:25:00,99.47,99.51,99.46,99.495,458099999.0
2007-06-05 00:26:00,99.5,99.515,99.47,99.48,307499999.0
2007-06-05 00:27:00,99.5,99.52,99.48,99.52,271700000.0
2007-06-05 00:28:00,99.52,99.52,99.49,99.49,124700000.0
2007-06-05 00:29:00,99.505,99.505,99.49,99.5,97700000.0
2007-06-05 00:30:00,99.5,99.5,99.5,99.5,40800000.0
2007-06-05 00:31:00,99.48,99.5,99.48,99.49,60800000.0
2007-06-05 00:32:00,99.495,99.5,99.49,99.49,32800000.0
2007-06-05 00:33:00,99.49,99.49,99.485,99.49,54400000.0
2007-06-05 00:34:00,99.49,99.49,99.47,99.48,211800000.0
2007-06-05 00:35:00,99.47,99.48,99.47,99.47,178900001.0
2007-06-05 00:36:00,99.48,99.48,99.475,99.48,49400000.0
2007-06-05 00:37:00,99.48,99.48,99.47,99.47,85600000.0
2007-06-05 00:38:00,99.47,99.49,99.47,99.48,164800000.0
2007-06-05 00:39:00,99.48,99.48,99.47,99.48,32800000.0
2007-06-05 00:40:00,99.48,99.49,99.47,99.48,138100000.0
2007-06-05 00:41:00,99.48,99.5,99.48,99.49,87200000.0
2007-06-05 00:42:00,99.47,99.5,99.47,99.495,169099997.0
2007-06-05 00:43:00,99.51,99.52,99.49,99.51,151499999.0
2007-06-05 00:44:00,99.51,99.52,99.49,99.51,145600000.0
2007-06-05 00:45:00,99.515,99.52,99.515,99.52,46900000.0
2007-06-05 00:46:00,99.52,99.52,99.52,99.52,17600000.0
2007-06-05 00:47:00,99.525,99.525,99.49,99.49,83200000.0
2007-06-05 00:48:00,99.51,99.52,99.49,99.52,55100000.0
2007-06-05 00:49:00,99.53,99.53,99.53,99.53,73600000.0
2007-06-05 00:50:00,99.51,99.53,99.5,99.52,163600000.0
2007-06-05 00:51:00,99.52,99.53,99.52,99.52,49600000.0
2007-06-05 00:52:00,99.53,99.53,99.52,99.525,58800000.0
2007-06-05 00:53:00,99.495,99.495,99.493,99.493,15400000.0
2007-06-05 00:54:00,99.495,99.509,99.493,99.496,586999992.0
2007-06-05 00:55:00,99.53,99.53,99.5,99.5,21500000.0
2007-06-05 00:56:00,99.5,99.53,99.49,99.51,322899997.0
2007-06-05 00:57:00,99.51,99.51,99.48,99.505,139099999.0
2007-06-05 00:58:00,99.49,99.52,99.49,99.51,80699999.0
2007-06-05 00:59:00,99.51,99.53,99.51,99.52,333400000.0
2007-06-05 01:00:00,99.52,99.53,99.52,99.53,175200000.0
2007-06-05 01:01:00,99.53,99.54,99.52,99.535,163200000.0
2007-06-05 01:02:00,99.53,99.53,99.52,99.52,140000000.0
2007-06-05 01:03:00,99.53,99.53,99.51,99.52,163899998.0
2007-06-05 01:04:00,99.51,99.53,99.51,99.52,45099999.0
2007-06-05 01:05:00,99.535,99.54,99.5,99.52,156000000.0
2007-06-05 01:06:00,99.52,99.52,99.48,99.48,120600000.0
2007-06-05 01:07:00,99.5,99.515,99.5,99.51,29200000.0
2007-06-05 01:08:00,99.51,99.51,99.5,99.505,244100000.0
2007-06-05 01:09:00,99.51,99.51,99.5,99.51,138400000.0
2007-06-05 01:10:00,99.51,99.51,99.5,99.5,81600000.0
2007-06-05 01:11:00,99.5,99.51,99.49,99.51,281400000.0
2007-06-05 01:12:00,99.51,99.51,99.49,99.495,301600000.0
2007-06-05 01:13:00,99.49,99.5,99.49,99.49,66400000.0
2007-06-05 01:14:00,99.495,99.5,99.495,99.5,35200000.0
2007-06-05 01:15:00,99.5,99.51,99.5,99.51,196000000.0
2007-06-05 01:16:00,99.51,99.51,99.49,99.51,371199997.0
2007-06-05 01:17:00,99.51,99.52,99.505,99.52,44800000.0
2007-06-05 01:18:00,99.51,99.51,99.48,99.485,224799999.0
2007-06-05 01:19:00,99.49,99.49,99.48,99.49,88800000.0
2007-06-05 01:20:00,99.485,99.5,99.48,99.485,135199999.0
2007-06-05 01:21:00,99.48,99.485,99.47,99.48,330699998.0
2007-06-05 01:22:00,99.48,99.49,99.47,99.49,171300000.0
2007-06-05 01:23:00,99.47,99.49,99.46,99.46,697600006.0
2007-06-05 01:24:00,99.47,99.48,99.43,99.46,745999991.0
2007-06-05 01:25:00,99.46,99.49,99.46,99.47,299200000.0
2007-06-05 01:26:00,99.47,99.47,99.46,99.47,88000000.0
2007-06-05 01:27:00,99.47,99.48,99.46,99.475,284000000.0
2007-06-05 01:28:00,99.47,99.48,99.46,99.48,116900000.0
2007-06-05 01:29:00,99.46,99.48,99.46,99.47,223100000.0
2007-06-05 01:30:00,99.48,99.49,99.48,99.49,231999995.0
2007-06-05 01:31:00,99.49,99.51,99.48,99.49,377899998.0
2007-06-05 01:32:00,99.49,99.5,99.49,99.49,176800000.0
2007-06-05 01:33:00,99.49,99.49,99.49,99.49,14400000.0
2007-06-05 01:34:00,99.49,99.49,99.49,99.49,278400000.0
2007-06-05 01:35:00,99.49,99.49,99.48,99.49,320800000.0
2007-06-05 01:36:00,99.49,99.5,99.48,99.49,331999999.0
2007-06-05 01:37:00,99.49,99.5,99.49,99.5,233599998.0
2007-06-05 01:38:00,99.5,99.5,99.47,99.48,187599997.0
2007-06-05 01:39:00,99.49,99.5,99.47,99.49,478899993.0
2007-06-05 01:40:00,99.485,99.495,99.47,99.495,248899997.0
2007-06-05 01:41:00,99.5,99.51,99.48,99.51,161299999.0
2007-06-05 01:42:00,99.51,99.51,99.48,99.51,359399995.0
2007-06-05 01:43:00,99.51,99.51,99.5,99.51,361500001.0
2007-06-05 01:44:00,99.51,99.51,99.5,99.5,32800000.0
2007-06-05 01:45:00,99.51,99.51,99.49,99.5,174799999.0
2007-06-05 01:46:00,99.51,99.52,99.505,99.51,139900000.0
2007-06-05 01:47:00,99.51,99.52,99.51,99.51,72000000.0
2007-06-05 01:48:00,99.52,99.52,99.51,99.52,70400000.0
2007-06-05 01:49:00,99.53,99.53,99.52,99.52,64000000.0
2007-06-05 01:50:00,99.52,99.53,99.51,99.52,65400000.0
2007-06-05 01:51:00,99.515,99.515,99.515,99.515,24000000.0
2007-06-05 01:52:00,99.52,99.52,99.51,99.51,131000000.0
2007-06-05 01:53:00,99.51,99.52,99.5,99.51,272300001.0
2007-06-05 01:54:00,99.5,99.51,99.5,99.51,123699998.0
2007-06-05 01:55:00,99.505,99.51,99.5,99.5,167500000.0
2007-06-05 01:56:00,99.51,99.51,99.5,99.505,201699999.0
2007-06-05 01:57:00,99.505,99.51,99.5,99.51,96699999.0
2007-06-05 01:58:00,99.51,99.51,99.49,99.49,122400000.0
2007-06-05 01:59:00,99.48,99.49,99.465,99.47,834199999.0
2007-06-05 02:00:00,99.465,99.465,99.44,99.45,541500000.0
2007-06-05 02:01:00,99.45,99.47,99.45,99.47,221299999.0
2007-06-05 02:02:00,99.47,99.47,99.45,99.46,172399997.0
2007-06-05 02:03:00,99.47,99.48,99.46,99.465,428000000.0
2007-06-05 02:04:00,99.46,99.48,99.45,99.48,780000002.0
2007-06-05 02:05:00,99.475,99.48,99.47,99.475,309700000.0
2007-06-05 02:06:00,99.47,99.49,99.47,99.49,237200001.0
2007-06-05 02:07:00,99.49,99.49,99.49,99.49,196800000.0
2007-06-05 02:08:00,99.5,99.5,99.5,99.5,63200000.0
2007-06-05 02:09:00,99.5,99.5,99.47,99.49,284099996.0
2007-06-05 02:10:00,99.49,99.5,99.48,99.495,234499997.0
2007-06-05 02:11:00,99.5,99.5,99.49,99.5,142399999.0
2007-06-05 02:12:00,99.5,99.5,99.49,99.49,165600000.0
2007-06-05 02:13:00,99.49,99.5,99.48,99.5,340500000.0
2007-06-05 02:14:00,99.495,99.51,99.49,99.5,372800000.0
2007-06-05 02:15:00,99.5,99.5,99.48,99.48,282199998.0
2007-06-05 02:16:00,99.49,99.51,99.49,99.49,297200001.0
2007-06-05 02:17:00,99.49,99.505,99.49,99.5,139400000.0
2007-06-05 02:18:00,99.465,99.492,99.463,99.492,153199997.0
2007-06-05 02:19:00,99.5,99.5,99.48,99.49,210400000.0
2007-06-05 02:20:00,99.49,99.5,99.48,99.495,357000000.0
2007-06-05 02:21:00,99.495,99.495,99.48,99.48,158400000.0
2007-06-05 02:22:00,99.49,99.49,99.485,99.485,26900000.0
2007-06-05 02:23:00,99.49,99.5,99.49,99.5,264800000.0
2007-06-05 02:24:00,99.495,99.51,99.49,99.49,360600001.0
2007-06-05 02:25:00,99.505,99.52,99.505,99.52,150400000.0
2007-06-05 02:26:00,99.53,99.53,99.52,99.52,200799995.0
2007-06-05 02:27:00,99.52,99.53,99.51,99.53,337000001.0
2007-06-05 02:28:00,99.525,99.54,99.525,99.54,125399999.0
2007-06-05 02:29:00,99.535,99.55,99.535,99.55,274999998.0
2007-06-05 02:30:00,99.56,99.56,99.54,99.55,164899996.0
2007-06-05 02:31:00,99.55,99.55,99.54,99.55,95200000.0
2007-06-05 02:32:00,99.55,99.55,99.52,99.54,413299998.0
2007-06-05 02:33:00,99.53,99.54,99.52,99.53,491699996.0
2007-06-05 02:34:00,99.53,99.54,99.51,99.54,427000002.0
2007-06-05 02:35:00,99.54,99.545,99.535,99.54,168799997.0
2007-06-05 02:36:00,99.54,99.545,99.54,99.54,119200000.0
2007-06-05 02:37:00,99.54,99.545,99.54,99.54,211999999.0
2007-06-05 02:38:00,99.54,99.545,99.54,99.54,168499998.0
2007-06-05 02:39:00,99.535,99.54,99.52,99.52,321700000.0
2007-06-05 02:40:00,99.53,99.54,99.52,99.52,350099999.0
2007-06-05 02:41:00,99.52,99.53,99.5,99.53,232099999.0
2007-06-05 02:42:00,99.53,99.54,99.53,99.53,311199999.0
2007-06-05 02:43:00,99.53,99.53,99.51,99.53,377600000.0
2007-06-05 02:44:00,99.525,99.53,99.51,99.53,333000004.0
2007-06-05 02:45:00,99.53,99.53,99.52,99.53,263999998.0
2007-06-05 02:46:00,99.52,99.54,99.52,99.53,204399996.0
2007-06-05 02:47:00,99.53,99.54,99.53,99.53,143199995.0
2007-06-05 02:48:00,99.53,99.54,99.53,99.54,259799996.0
2007-06-05 02:49:00,99.54,99.54,99.53,99.53,191600001.0
2007-06-05 02:50:00,99.53,99.55,99.52,99.54,803099999.0
2007-06-05 02:51:00,99.55,99.56,99.53,99.555,411800001.0
2007-06-05 02:52:00,99.56,99.565,99.54,99.56,243800001.0
2007-06-05 02:53:00,99.56,99.56,99.56,99.56,64800000.0
2007-06-05 02:54:00,99.56,99.58,99.55,99.575,372000002.0
2007-06-05 02:55:00,99.57,99.57,99.54,99.55,627300000.0
2007-06-05 02:56:00,99.55,99.56,99.54,99.56,255900005.0
2007-06-05 02:57:00,99.56,99.58,99.56,99.57,236299998.0
2007-06-05 02:58:00,99.57,99.57,99.56,99.57,152800001.0
2007-06-05 02:59:00,99.57,99.57,99.545,99.545,235500000.0
2007-06-05 03:00:00,99.55,99.56,99.54,99.56,173499999.0
2007-06-05 03:01:00,99.56,99.56,99.55,99.56,207199998.0
2007-06-05 03:02:00,99.56,99.56,99.55,99.55,283999998.0
2007-06-05 03:03:00,99.55,99.56,99.55,99.56,205299997.0
2007-06-05 03:04:00,99.56,99.56,99.55,99.56,87699998.0
2007-06-05 03:05:00,99.555,99.56,99.54,99.56,587299994.0
2007-06-05 03:06:00,99.555,99.56,99.555,99.56,24000000.0
2007-06-05 03:07:00,99.56,99.56,99.56,99.56,36800000.0
2007-06-05 03:08:00,99.56,99.56,99.555,99.56,98600000.0
2007-06-05 03:09:00,99.56,99.56,99.55,99.56,65600001.0
2007-06-05 03:10:00,99.57,99.57,99.55,99.57,105599999.0
2007-06-05 03:11:00,99.56,99.57,99.56,99.56,113299998.0
2007-06-05 03:12:00,99.57,99.57,99.57,99.57,15200000.0
2007-06-05 03:13:00,99.57,99.58,99.56,99.56,209999996.0
2007-06-05 03:14:00,99.57,99.57,99.57,99.57,184000001.0
2007-06-05 03:15:00,99.57,99.58,99.56,99.58,300599998.0
2007-06-05 03:16:00,99.58,99.59,99.58,99.59,371199999.0
2007-06-05 03:17:00,99.59,99.61,99.58,99.59,384699997.0
2007-06-05 03:18:00,99.6,99.6,99.58,99.58,205999998.0
2007-06-05 03:19:00,99.585,99.6,99.585,99.6,172799997.0
2007-06-05 03:20:00,99.6,99.6,99.58,99.58,402100001.0
2007-06-05 03:21:00,99.59,99.59,99.57,99.59,261300000.0
2007-06-05 03:22:00,99.59,99.59,99.575,99.59,221399998.0
2007-06-05 03:23:00,99.59,99.6,99.59,99.6,136800000.0
2007-06-05 03:24:00,99.6,99.6,99.58,99.58,205799997.0
2007-06-05 03:25:00,99.58,99.58,99.545,99.55,527299995.0
2007-06-05 03:26:00,99.56,99.56,99.55,99.56,272800004.0
2007-06-05 03:27:00,99.56,99.56,99.55,99.56,258399997.0
2007-06-05 03:28:00,99.56,99.56,99.54,99.55,328000000.0
2007-06-05 03:29:00,99.55,99.55,99.53,99.55,323100001.0
2007-06-05 03:30:00,99.55,99.55,99.53,99.54,202400000.0
2007-06-05 03:31:00,99.54,99.54,99.52,99.54,183199999.0
2007-06-05 03:32:00,99.54,99.54,99.52,99.53,355800001.0
2007-06-05 03:33:00,99.53,99.54,99.52,99.54,293900003.0
2007-06-05 03:34:00,99.54,99.55,99.54,99.54,236399999.0
2007-06-05 03:35:00,99.55,99.56,99.54,99.54,241700000.0
2007-06-05 03:36:00,99.55,99.56,99.54,99.56,422400003.0
2007-06-05 03:37:00,99.56,99.57,99.54,99.56,311600000.0
2007-06-05 03:38:00,99.56,99.58,99.55,99.57,299100000.0
2007-06-05 03:39:00,99.57,99.575,99.54,99.55,209599997.0
2007-06-05 03:40:00,99.55,99.565,99.55,99.55,296800000.0
2007-06-05 03:41:00,99.555,99.56,99.54,99.55,302200000.0
2007-06-05 03:42:00,99.55,99.56,99.54,99.56,214400000.0
2007-06-05 03:43:00,99.56,99.56,99.54,99.54,93600000.0
2007-06-05 03:44:00,99.53,99.53,99.515,99.515,179300000.0
2007-06-05 03:45:00,99.52,99.53,99.5,99.525,322399998.0
2007-06-05 03:46:00,99.51,99.53,99.51,99.53,225600000.0
2007-06-05 03:47:00,99.53,99.55,99.52,99.55,291200000.0
2007-06-05 03:48:00,99.55,99.55,99.53,99.54,111200001.0
2007-06-05 03:49:00,99.54,99.54,99.53,99.535,64700000.0
2007-06-05 03:50:00,99.53,99.53,99.52,99.53,158399999.0
2007-06-05 03:51:00,99.525,99.53,99.51,99.52,153399999.0
2007-06-05 03:52:00,99.52,99.53,99.52,99.52,170399999.0
2007-06-05 03:53:00,99.53,99.54,99.52,99.53,320700003.0
2007-06-05 03:54:00,99.53,99.53,99.51,99.51,397999996.0
2007-06-05 03:55:00,99.51,99.525,99.5,99.52,271800001.0
2007-06-05 03:56:00,99.53,99.53,99.52,99.52,117600000.0
2007-06-05 03:57:00,99.53,99.54,99.52,99.525,426800006.0
2007-06-05 03:58:00,99.525,99.54,99.52,99.54,163200001.0
2007-06-05 03:59:00,99.54,99.54,99.525,99.525,104800000.0
2007-06-05 04:00:00,99.525,99.53,99.525,99.53,71200000.0
2007-06-05 04:01:00,99.53,99.54,99.52,99.53,149799999.0
2007-06-05 04:02:00,99.53,99.54,99.53,99.535,124800000.0
2007-06-05 04:03:00,99.535,99.55,99.53,99.54,335900002.0
2007-06-05 04:04:00,99.54,99.55,99.54,99.55,195199996.0
2007-06-05 04:05:00,99.55,99.55,99.53,99.55,377899996.0
2007-06-05 04:06:00,99.54,99.55,99.54,99.54,324699999.0
2007-06-05 04:07:00,99.535,99.535,99.52,99.52,169799999.0
2007-06-05 04:08:00,99.53,99.54,99.525,99.525,118400000.0
2007-06-05 04:09:00,99.52,99.54,99.52,99.54,114800000.0
2007-06-05 04:10:00,99.535,99.54,99.53,99.54,69600000.0
2007-06-05 04:11:00,99.535,99.535,99.53,99.53,75200000.0
2007-06-05 04:12:00,99.53,99.53,99.52,99.53,45600000.0
2007-06-05 04:13:00,99.53,99.54,99.52,99.52,168000000.0
2007-06-05 04:14:00,99.535,99.54,99.53,99.54,51699998.0
2007-06-05 04:15:00,99.53,99.54,99.52,99.54,96099999.0
2007-06-05 04:16:00,99.54,99.54,99.53,99.54,67099999.0
2007-06-05 04:17:00,99.54,99.54,99.54,99.54,37100000.0
2007-06-05 04:18:00,99.54,99.54,99.53,99.53,152000001.0
2007-06-05 04:19:00,99.535,99.54,99.53,99.53,240099999.0
2007-06-05 04:20:00,99.53,99.54,99.51,99.54,396100002.0
2007-06-05 04:21:00,99.54,99.55,99.53,99.54,168000000.0
2007-06-05 04:22:00,99.54,99.545,99.54,99.545,12000000.0
2007-06-05 04:23:00,99.54,99.54,99.53,99.53,64000000.0
2007-06-05 04:24:00,99.54,99.54,99.52,99.52,216800000.0
2007-06-05 04:25:00,99.52,99.53,99.52,99.52,347999999.0
2007-06-05 04:26:00,99.52,99.535,99.51,99.52,214000000.0
2007-06-05 04:27:00,99.52,99.53,99.51,99.52,96200001.0
2007-06-05 04:28:00,99.486,99.508,99.486,99.505,112500002.0
2007-06-05 04:29:00,99.52,99.53,99.52,99.52,58400000.0
2007-06-05 04:30:00,99.53,99.53,99.52,99.53,84000000.0
2007-06-05 04:31:00,99.53,99.53,99.53,99.53,36800000.0
2007-06-05 04:32:00,99.53,99.54,99.53,99.53,41100000.0
2007-06-05 04:33:00,99.53,99.53,99.52,99.53,86599999.0
2007-06-05 04:34:00,99.52,99.53,99.52,99.53,123100002.0
2007-06-05 04:35:00,99.535,99.54,99.53,99.535,101600000.0
2007-06-05 04:36:00,99.54,99.54,99.53,99.54,256299998.0
2007-06-05 04:37:00,99.54,99.54,99.53,99.54,102599999.0
2007-06-05 04:38:00,99.53,99.54,99.52,99.525,473800005.0
2007-06-05 04:39:00,99.52,99.54,99.52,99.53,223600000.0
2007-06-05 04:40:00,99.53,99.55,99.52,99.54,279599997.0
2007-06-05 04:41:00,99.54,99.54,99.53,99.53,276099998.0
2007-06-05 04:42:00,99.52,99.54,99.52,99.53,457799999.0
2007-06-05 04:43:00,99.53,99.53,99.53,99.53,170400000.0
2007-06-05 04:44:00,99.535,99.56,99.53,99.56,421399998.0
2007-06-05 04:45:00,99.56,99.56,99.54,99.54,155400000.0
2007-06-05 04:46:00,99.545,99.55,99.54,99.54,60000000.0
2007-06-05 04:47:00,99.54,99.54,99.53,99.53,157600000.0
2007-06-05 04:48:00,99.535,99.54,99.52,99.535,326299991.0
2007-06-05 04:49:00,99.535,99.54,99.53,99.54,66400000.0
2007-06-05 04:50:00,99.54,99.54,99.54,99.54,50400000.0
2007-06-05 04:51:00,99.54,99.54,99.53,99.53,174400000.0
2007-06-05 04:52:00,99.52,99.54,99.52,99.53,173599994.0
2007-06-05 04:53:00,99.53,99.53,99.52,99.52,427999994.0
2007-06-05 04:54:00,99.52,99.53,99.52,99.52,315900000.0
2007-06-05 04:55:00,99.52,99.55,99.52,99.535,653399997.0
2007-06-05 04:56:00,99.535,99.54,99.52,99.53,702599983.0
2007-06-05 04:57:00,99.535,99.54,99.535,99.54,76000000.0
2007-06-05 04:58:00,99.54,99.54,99.52,99.54,191100001.0
2007-06-05 04:59:00,99.54,99.54,99.53,99.53,89600000.0
2007-06-05 05:00:00,99.53,99.54,99.53,99.54,109900000.0
2007-06-05 05:01:00,99.54,99.555,99.53,99.55,316800000.0
2007-06-05 05:02:00,99.55,99.555,99.54,99.54,294800000.0
2007-06-05 05:03:00,99.55,99.57,99.55,99.57,221400000.0
2007-06-05 05:04:00,99.565,99.565,99.55,99.56,105700002.0
2007-06-05 05:05:00,99.56,99.56,99.55,99.56,161400001.0
2007-06-05 05:06:00,99.56,99.56,99.56,99.56,48800000.0
2007-06-05 05:07:00,99.56,99.58,99.55,99.565,396699997.0
2007-06-05 05:08:00,99.565,99.57,99.56,99.56,82400000.0
2007-06-05 05:09:00,99.565,99.58,99.56,99.56,57700000.0
2007-06-05 05:10:00,99.55,99.57,99.55,99.57,187100000.0
2007-06-05 05:11:00,99.57,99.58,99.57,99.58,306799997.0
2007-06-05 05:12:00,99.57,99.58,99.57,99.58,173300003.0
2007-06-05 05:13:00,99.58,99.58,99.58,99.58,94400000.0
2007-06-05 05:14:00,99.58,99.59,99.58,99.59,180800000.0
2007-06-05 05:15:00,99.59,99.59,99.59,99.59,37600000.0
2007-06-05 05:16:00,99.59,99.59,99.59,99.59,8800000.0
2007-06-05 05:17:00,99.59,99.59,99.59,99.59,28800000.0
2007-06-05 05:18:00,99.59,99.59,99.59,99.59,12000000.0
2007-06-05 05:19:00,99.59,99.6,99.59,99.6,55200000.0
2007-06-05 05:20:00,99.6,99.6,99.59,99.59,261600000.0
2007-06-05 05:21:00,99.59,99.6,99.585,99.59,131600000.0
2007-06-05 05:22:00,99.59,99.6,99.59,99.6,17600000.0
2007-06-05 05:23:00,99.6,99.6,99.59,99.59,55999999.0
2007-06-05 05:24:00,99.59,99.6,99.59,99.59,179200000.0
2007-06-05 05:25:00,99.6,99.6,99.59,99.6,131199999.0
2007-06-05 05:26:00,99.6,99.6,99.595,99.595,28900000.0
2007-06-05 05:27:00,99.59,99.6,99.59,99.6,282099992.0
2007-06-05 05:28:00,99.6,99.61,99.59,99.6,186100003.0
2007-06-05 05:29:00,99.61,99.61,99.6,99.605,75200002.0
2007-06-05 05:30:00,99.6,99.62,99.6,99.62,187800000.0
2007-06-05 05:31:00,99.62,99.62,99.61,99.61,187200000.0
2007-06-05 05:32:00,99.61,99.61,99.6,99.6,104199999.0
2007-06-05 05:33:00,99.578,99.578,99.557,99.574,347599994.0
2007-06-05 05:34:00,99.61,99.61,99.61,99.61,18400000.0
2007-06-05 05:35:00,99.6,99.61,99.6,99.605,131099998.0
2007-06-05 05:36:00,99.605,99.61,99.6,99.61,352899999.0
2007-06-05 05:37:00,99.61,99.61,99.61,99.61,91200000.0
2007-06-05 05:38:00,99.61,99.61,99.61,99.61,97600000.0
2007-06-05 05:39:00,99.61,99.61,99.59,99.6,112800001.0
2007-06-05 05:40:00,99.59,99.61,99.58,99.59,435500002.0
2007-06-05 05:41:00,99.59,99.6,99.59,99.59,96800000.0
2007-06-05 05:42:00,99.59,99.6,99.59,99.6,142399999.0
2007-06-05 05:43:00,99.6,99.62,99.6,99.61,234400000.0
2007-06-05 05:44:00,99.61,99.61,99.59,99.6,312499998.0
2007-06-05 05:45:00,99.61,99.61,99.6,99.61,65600000.0
2007-06-05 05:46:00,99.61,99.62,99.61,99.62,36000000.0
2007-06-05 05:47:00,99.61,99.62,99.6,99.62,254800001.0
2007-06-05 05:48:00,99.61,99.63,99.59,99.62,290300000.0
2007-06-05 05:49:00,99.62,99.62,99.61,99.61,339000000.0
2007-06-05 05:50:00,99.62,99.63,99.61,99.625,357799999.0
2007-06-05 05:51:00,99.63,99.63,99.62,99.63,199900000.0
2007-06-05 05:52:00,99.63,99.63,99.62,99.62,256800000.0
2007-06-05 05:53:00,99.62,99.63,99.61,99.61,638600003.0
2007-06-05 05:54:00,99.62,99.62,99.6,99.6,289100003.0
2007-06-05 05:55:00,99.6,99.62,99.6,99.61,445699996.0
2007-06-05 05:56:00,99.62,99.625,99.61,99.62,255899999.0
2007-06-05 05:57:00,99.62,99.635,99.62,99.635,98399998.0
2007-06-05 05:58:00,99.635,99.635,99.62,99.62,118600000.0
2007-06-05 05:59:00,99.62,99.62,99.59,99.6,313499999.0
2007-06-05 06:00:00,99.6,99.605,99.59,99.6,349599999.0
2007-06-05 06:01:00,99.6,99.6,99.59,99.59,175999998.0
2007-06-05 06:02:00,99.59,99.59,99.585,99.585,195700000.0
2007-06-05 06:03:00,99.59,99.59,99.58,99.59,167999999.0
2007-06-05 06:04:00,99.59,99.59,99.58,99.59,350500001.0
2007-06-05 06:05:00,99.59,99.595,99.58,99.59,240999999.0
2007-06-05 06:06:00,99.59,99.59,99.57,99.57,278199999.0
2007-06-05 06:07:00,99.57,99.58,99.56,99.58,180100001.0
2007-06-05 06:08:00,99.575,99.59,99.57,99.575,197700001.0
2007-06-05 06:09:00,99.575,99.595,99.57,99.59,393700003.0
2007-06-05 06:10:00,99.58,99.6,99.58,99.59,192900000.0
2007-06-05 06:11:00,99.59,99.6,99.59,99.59,76700000.0
2007-06-05 06:12:00,99.59,99.6,99.57,99.57,336899999.0
2007-06-05 06:13:00,99.56,99.58,99.56,99.58,160200002.0
2007-06-05 06:14:00,99.58,99.59,99.57,99.58,277599998.0
2007-06-05 06:15:00,99.585,99.59,99.58,99.58,213600000.0
2007-06-05 06:16:00,99.58,99.59,99.57,99.59,395699999.0
2007-06-05 06:17:00,99.585,99.6,99.58,99.6,135000001.0
2007-06-05 06:18:00,99.59,99.6,99.59,99.6,106399999.0
2007-06-05 06:19:00,99.6,99.61,99.59,99.605,477599997.0
2007-06-05 06:20:00,99.605,99.61,99.59,99.605,493799992.0
2007-06-05 06:21:00,99.61,99.62,99.6,99.61,230499999.0
2007-06-05 06:22:00,99.61,99.63,99.6,99.61,882499997.0
2007-06-05 06:23:00,99.61,99.62,99.6,99.62,200800000.0
2007-06-05 06:24:00,99.62,99.63,99.61,99.61,318899999.0
2007-06-05 06:25:00,99.61,99.62,99.6,99.61,253600000.0
2007-06-05 06:26:00,99.61,99.62,99.6,99.62,143300000.0
2007-06-05 06:27:00,99.62,99.62,99.6,99.61,47000000.0
2007-06-05 06:28:00,99.62,99.62,99.6,99.605,195499999.0
2007-06-05 06:29:00,99.605,99.61,99.59,99.61,103200000.0
2007-06-05 06:30:00,99.61,99.61,99.6,99.61,172799999.0
2007-06-05 06:31:00,99.61,99.62,99.6,99.61,138400000.0
2007-06-05 06:32:00,99.61,99.62,99.61,99.62,68000000.0
2007-06-05 06:33:00,99.62,99.64,99.62,99.635,231600000.0
2007-06-05 06:34:00,99.64,99.64,99.63,99.635,87200000.0
2007-06-05 06:35:00,99.64,99.645,99.64,99.645,212800000.0
2007-06-05 06:36:00,99.645,99.645,99.64,99.64,89600000.0
2007-06-05 06:37:00,99.64,99.64,99.61,99.62,600300003.0
2007-06-05 06:38:00,99.615,99.62,99.6,99.62,333899999.0
2007-06-05 06:39:00,99.62,99.62,99.59,99.61,416600000.0
2007-06-05 06:40:00,99.61,99.62,99.6,99.62,411499996.0
2007-06-05 06:41:00,99.61,99.63,99.61,99.62,155900000.0
2007-06-05 06:42:00,99.62,99.64,99.62,99.63,260800001.0
2007-06-05 06:43:00,99.625,99.63,99.615,99.62,159200000.0
2007-06-05 06:44:00,99.63,99.63,99.6,99.615,345399992.0
2007-06-05 06:45:00,99.62,99.63,99.605,99.62,429299999.0
2007-06-05 06:46:00,99.62,99.63,99.6,99.6,590200000.0
2007-06-05 06:47:00,99.61,99.62,99.6,99.61,299199998.0
2007-06-05 06:48:00,99.61,99.61,99.59,99.6,317399996.0
2007-06-05 06:49:00,99.6,99.62,99.59,99.59,333699997.0
2007-06-05 06:50:00,99.59,99.6,99.58,99.59,446300003.0
2007-06-05 06:51:00,99.59,99.59,99.57,99.59,559700001.0
2007-06-05 06:52:00,99.59,99.59,99.59,99.59,119200000.0
2007-06-05 06:53:00,99.59,99.59,99.58,99.58,230400000.0
2007-06-05 06:54:00,99.58,99.58,99.57,99.57,502099996.0
2007-06-05 06:55:00,99.57,99.58,99.56,99.58,170599994.0
2007-06-05 06:56:00,99.58,99.59,99.57,99.585,694599996.0
2007-06-05 06:57:00,99.59,99.6,99.59,99.59,149599995.0
2007-06-05 06:58:00,99.59,99.6,99.59,99.59,183999996.0
2007-06-05 06:59:00,99.6,99.6,99.6,99.6,4800000.0
2007-06-05 07:00:00,99.59,99.59,99.59,99.59,84800000.0
2007-06-05 07:01:00,99.59,99.59,99.56,99.58,233299996.0
2007-06-05 07:02:00,99.58,99.58,99.57,99.58,113600000.0
2007-06-05 07:03:00,99.58,99.59,99.58,99.59,88799999.0
2007-06-05 07:04:00,99.59,99.59,99.58,99.58,204800000.0
2007-06-05 07:05:00,99.58,99.59,99.58,99.59,51200000.0
2007-06-05 07:06:00,99.59,99.59,99.57,99.57,190200000.0
2007-06-05 07:07:00,99.58,99.58,99.57,99.58,173200000.0
2007-06-05 07:08:00,99.58,99.59,99.58,99.59,247200000.0
2007-06-05 07:09:00,99.585,99.59,99.57,99.57,88000000.0
2007-06-05 07:10:00,99.58,99.58,99.58,99.58,33600000.0
2007-06-05 07:11:00,99.58,99.59,99.57,99.59,136800000.0
2007-06-05 07:12:00,99.59,99.59,99.57,99.57,604599999.0
2007-06-05 07:13:00,99.57,99.59,99.57,99.59,198399998.0
2007-06-05 07:14:00,99.58,99.59,99.58,99.585,89600000.0
2007-06-05 07:15:00,99.59,99.59,99.59,99.59,84800000.0
2007-06-05 07:16:00,99.59,99.59,99.59,99.59,76000000.0
2007-06-05 07:17:00,99.59,99.59,99.57,99.575,118399996.0
2007-06-05 07:18:00,99.58,99.59,99.58,99.59,93699997.0
2007-06-05 07:19:00,99.59,99.595,99.58,99.59,446499993.0
2007-06-05 07:20:00,99.59,99.6,99.59,99.6,341600000.0
2007-06-05 07:21:00,99.6,99.62,99.6,99.61,156800001.0
2007-06-05 07:22:00,99.61,99.62,99.59,99.62,441899998.0
2007-06-05 07:23:00,99.62,99.62,99.61,99.62,122400000.0
2007-06-05 07:24:00,99.62,99.62,99.615,99.62,16000000.0
2007-06-05 07:25:00,99.62,99.62,99.615,99.615,19400000.0
2007-06-05 07:26:00,99.611,99.611,99.581,99.582,465099999.0
2007-06-05 07:27:00,99.62,99.62,99.61,99.61,80000000.0
2007-06-05 07:28:00,99.605,99.61,99.59,99.6,327700000.0
2007-06-05 07:29:00,99.6,99.6,99.59,99.59,188500002.0
2007-06-05 07:30:00,99.6,99.6,99.59,99.59,183200002.0
2007-06-05 07:31:00,99.59,99.59,99.585,99.59,302400003.0
2007-06-05 07:32:00,99.59,99.59,99.58,99.59,255999997.0
2007-06-05 07:33:00,99.59,99.59,99.585,99.59,57600000.0
2007-06-05 07:34:00,99.59,99.6,99.58,99.585,263800002.0
2007-06-05 07:35:00,99.59,99.6,99.59,99.6,68799997.0
2007-06-05 07:36:00,99.6,99.62,99.6,99.62,208000000.0
2007-06-05 07:37:00,99.61,99.62,99.59,99.6,213500002.0
2007-06-05 07:38:00,99.6,99.61,99.59,99.61,84800000.0
2007-06-05 07:39:00,99.61,99.62,99.6,99.61,112000001.0
2007-06-05 07:40:00,99.61,99.61,99.605,99.61,90900000.0
2007-06-05 07:41:00,99.6,99.61,99.595,99.6,157199999.0
2007-06-05 07:42:00,99.6,99.61,99.58,99.6,413800003.0
2007-06-05 07:43:00,99.59,99.59,99.59,99.59,19200001.0
2007-06-05 07:44:00,99.6,99.6,99.59,99.59,400800001.0
2007-06-05 07:45:00,99.59,99.59,99.57,99.57,454400000.0
2007-06-05 07:46:00,99.57,99.57,99.55,99.56,586999994.0
2007-06-05 07:47:00,99.57,99.57,99.56,99.565,97100000.0
2007-06-05 07:48:00,99.565,99.57,99.56,99.57,260499999.0
2007-06-05 07:49:00,99.57,99.59,99.55,99.585,828299998.0
2007-06-05 07:50:00,99.585,99.59,99.58,99.58,211200000.0
2007-06-05 07:51:00,99.58,99.6,99.58,99.59,333599999.0
2007-06-05 07:52:00,99.59,99.6,99.59,99.6,179200000.0
2007-06-05 07:53:00,99.6,99.6,99.58,99.58,352000000.0
2007-06-05 07:54:00,99.58,99.59,99.56,99.57,494899998.0
2007-06-05 07:55:00,99.57,99.57,99.56,99.57,201600000.0
2007-06-05 07:56:00,99.56,99.57,99.56,99.57,195899999.0
2007-06-05 07:57:00,99.57,99.59,99.57,99.59,492200002.0
2007-06-05 07:58:00,99.59,99.6,99.585,99.595,457300002.0
2007-06-05 07:59:00,99.595,99.6,99.58,99.59,935299993.0
2007-06-05 08:00:00,99.59,99.6,99.58,99.58,389800001.0
2007-06-05 08:01:00,99.58,99.59,99.58,99.59,308400003.0
2007-06-05 08:02:00,99.59,99.59,99.58,99.59,440799995.0
2007-06-05 08:03:00,99.59,99.61,99.58,99.59,484099999.0
2007-06-05 08:04:00,99.605,99.61,99.59,99.61,454799996.0
2007-06-05 08:05:00,99.61,99.62,99.61,99.61,508799999.0
2007-06-05 08:06:00,99.62,99.62,99.61,99.62,382399992.0
2007-06-05 08:07:00,99.62,99.62,99.61,99.62,409599995.0
2007-06-05 08:08:00,99.62,99.625,99.62,99.62,268800000.0
2007-06-05 08:09:00,99.62,99.63,99.6,99.61,713199995.0
2007-06-05 08:10:00,99.62,99.66,99.62,99.65,705699997.0
2007-06-05 08:11:00,99.65,99.65,99.64,99.64,663899994.0
2007-06-05 08:12:00,99.64,99.64,99.61,99.635,698400001.0
2007-06-05 08:13:00,99.64,99.64,99.63,99.63,392799997.0
2007-06-05 08:14:00,99.63,99.64,99.62,99.63,414399998.0
2007-06-05 08:15:00,99.63,99.63,99.62,99.62,319999995.0
2007-06-05 08:16:00,99.62,99.62,99.6,99.62,338399997.0
2007-06-05 08:17:00,99.62,99.63,99.6,99.61,892799993.0
2007-06-05 08:18:00,99.61,99.61,99.59,99.6,370500004.0
2007-06-05 08:19:00,99.6,99.6,99.59,99.59,510399986.0
2007-06-05 08:20:00,99.59,99.59,99.58,99.58,152799998.0
2007-06-05 08:21:00,99.59,99.59,99.58,99.59,119199997.0
2007-06-05 08:22:00,99.58,99.58,99.55,99.58,941999994.0
2007-06-05 08:23:00,99.575,99.58,99.56,99.56,723100000.0
2007-06-05 08:24:00,99.56,99.59,99.56,99.57,792300001.0
2007-06-05 08:25:00,99.57,99.59,99.57,99.575,578100000.0
2007-06-05 08:26:00,99.58,99.595,99.58,99.585,497299997.0
2007-06-05 08:27:00,99.58,99.59,99.57,99.585,508300001.0
2007-06-05 08:28:00,99.58,99.59,99.58,99.58,463999989.0
2007-06-05 08:29:00,99.58,99.58,99.57,99.58,221600001.0
2007-06-05 08:30:00,99.58,99.58,99.57,99.58,241599995.0
2007-06-05 08:31:00,99.57,99.6,99.57,99.6,700800000.0
2007-06-05 08:32:00,99.6,99.63,99.59,99.63,643000000.0
2007-06-05 08:33:00,99.63,99.63,99.62,99.63,465899995.0
2007-06-05 08:34:00,99.62,99.64,99.62,99.64,1578799991.0
2007-06-05 08:35:00,99.64,99.65,99.62,99.62,1386499983.0
2007-06-05 08:36:00,99.62,99.63,99.61,99.62,173899999.0
2007-06-05 08:37:00,99.62,99.62,99.61,99.62,89599998.0
2007-06-05 08:38:00,99.62,99.63,99.6,99.63,567300003.0
2007-06-05 08:39:00,99.63,99.65,99.62,99.64,741299996.0
2007-06-05 08:40:00,99.64,99.65,99.64,99.64,707499997.0
2007-06-05 08:41:00,99.64,99.655,99.64,99.65,458799991.0
2007-06-05 08:42:00,99.65,99.655,99.64,99.65,779800004.0
2007-06-05 08:43:00,99.65,99.66,99.65,99.66,233600000.0
2007-06-05 08:44:00,99.66,99.68,99.64,99.67,791499994.0
2007-06-05 08:45:00,99.67,99.68,99.65,99.67,439100000.0
2007-06-05 08:46:00,99.67,99.69,99.66,99.665,666199998.0
2007-06-05 08:47:00,99.665,99.68,99.65,99.67,743399993.0
2007-06-05 08:48:00,99.67,99.69,99.66,99.66,932699994.0
2007-06-05 08:49:00,99.665,99.69,99.66,99.67,888599995.0
2007-06-05 08:50:00,99.67,99.68,99.66,99.66,1127900010.0
2007-06-05 08:51:00,99.66,99.68,99.65,99.65,936799992.0
2007-06-05 08:52:00,99.65,99.66,99.64,99.66,1026899991.0
2007-06-05 08:53:00,99.66,99.66,99.64,99.66,760499995.0
2007-06-05 08:54:00,99.655,99.68,99.65,99.66,300100000.0
2007-06-05 08:55:00,99.66,99.665,99.65,99.65,295500000.0
2007-06-05 08:56:00,99.65,99.65,99.64,99.64,362399998.0
2007-06-05 08:57:00,99.64,99.64,99.63,99.64,688100004.0
2007-06-05 08:58:00,99.64,99.65,99.63,99.63,560099999.0
2007-06-05 08:59:00,99.63,99.65,99.63,99.65,513599999.0
2007-06-05 09:00:00,99.64,99.655,99.625,99.65,1067300002.0
2007-06-05 09:01:00,99.65,99.65,99.64,99.64,568799998.0
2007-06-05 09:02:00,99.65,99.65,99.64,99.64,179999999.0
2007-06-05 09:03:00,99.64,99.65,99.63,99.63,334299994.0
2007-06-05 09:04:00,99.65,99.65,99.62,99.63,844400000.0
2007-06-05 09:05:00,99.63,99.63,99.62,99.63,381800009.0
2007-06-05 09:06:00,99.63,99.63,99.62,99.63,804100004.0
2007-06-05 09:07:00,99.63,99.63,99.6,99.62,1326600003.0
2007-06-05 09:08:00,99.62,99.62,99.585,99.61,1115600006.0
2007-06-05 09:09:00,99.61,99.62,99.59,99.61,1480300003.0
2007-06-05 09:10:00,99.615,99.62,99.59,99.62,1039899989.0
2007-06-05 09:11:00,99.62,99.62,99.6,99.62,399999998.0
2007-06-05 09:12:00,99.62,99.64,99.62,99.62,771200000.0
2007-06-05 09:13:00,99.63,99.635,99.62,99.62,443300000.0
2007-06-05 09:14:00,99.62,99.63,99.6,99.6,1313199995.0
2007-06-05 09:15:00,99.61,99.63,99.6,99.63,996600009.0
2007-06-05 09:16:00,99.63,99.63,99.61,99.62,1146100006.0
2007-06-05 09:17:00,99.62,99.66,99.62,99.65,1498999996.0
2007-06-05 09:18:00,99.65,99.65,99.63,99.645,972199996.0
2007-06-05 09:19:00,99.645,99.67,99.63,99.66,1329999988.0
2007-06-05 09:20:00,99.66,99.67,99.65,99.67,674599997.0
2007-06-05 09:21:00,99.67,99.69,99.66,99.68,722800002.0
2007-06-05 09:22:00,99.68,99.69,99.66,99.67,1521899996.0
2007-06-05 09:23:00,99.675,99.675,99.64,99.66,938900003.0
2007-06-05 09:24:00,99.66,99.66,99.65,99.66,179199999.0
2007-06-05 09:25:00,99.66,99.68,99.66,99.665,609500000.0
2007-06-05 09:26:00,99.66,99.68,99.66,99.68,1020099993.0
2007-06-05 09:27:00,99.69,99.71,99.68,99.69,1564299996.0
2007-06-05 09:28:00,99.69,99.69,99.66,99.68,1227699997.0
2007-06-05 09:29:00,99.68,99.7,99.67,99.69,993399996.0
2007-06-05 09:30:00,99.69,99.71,99.68,99.7,1185099993.0
2007-06-05 09:31:00,99.71,99.71,99.68,99.685,1182499994.0
2007-06-05 09:32:00,99.69,99.71,99.685,99.69,555600000.0
2007-06-05 09:33:00,99.69,99.71,99.69,99.7,309499997.0
2007-06-05 09:34:00,99.7,99.71,99.69,99.69,317499996.0
2007-06-05 09:35:00,99.7,99.71,99.695,99.71,484299999.0
2007-06-05 09:36:00,99.7,99.72,99.7,99.7,702299995.0
2007-06-05 09:37:00,99.69,99.71,99.685,99.7,647099999.0
2007-06-05 09:38:00,99.7,99.71,99.68,99.7,951499996.0
2007-06-05 09:39:00,99.69,99.71,99.69,99.7,692300001.0
2007-06-05 09:40:00,99.7,99.72,99.69,99.71,777299998.0
2007-06-05 09:41:00,99.71,99.71,99.68,99.68,414700003.0
2007-06-05 09:42:00,99.68,99.69,99.68,99.68,513500000.0
2007-06-05 09:43:00,99.69,99.69,99.64,99.64,1848600004.0
2007-06-05 09:44:00,99.64,99.65,99.59,99.61,992599997.0
2007-06-05 09:45:00,99.61,99.63,99.59,99.62,1564900002.0
2007-06-05 09:46:00,99.61,99.63,99.6,99.61,1131300002.0
2007-06-05 09:47:00,99.61,99.63,99.6,99.62,1131300002.0
2007-06-05 09:48:00,99.615,99.63,99.6,99.62,724000000.0
2007-06-05 09:49:00,99.62,99.63,99.6,99.62,888800002.0
2007-06-05 09:50:00,99.62,99.66,99.62,99.64,1093599995.0
2007-06-05 09:51:00,99.63,99.65,99.63,99.64,613200000.0
2007-06-05 09:52:00,99.64,99.64,99.63,99.63,490399994.0
2007-06-05 09:53:00,99.635,99.645,99.63,99.64,411399996.0
2007-06-05 09:54:00,99.64,99.64,99.61,99.61,757599993.0
2007-06-05 09:55:00,99.61,99.63,99.61,99.62,846399998.0
2007-06-05 09:56:00,99.62,99.64,99.61,99.63,532800001.0
2007-06-05 09:57:00,99.63,99.64,99.63,99.63,272800000.0
2007-06-05 09:58:00,99.64,99.64,99.61,99.62,769099998.0
2007-06-05 09:59:00,99.625,99.64,99.62,99.63,801800005.0
2007-06-05 10:00:00,99.63,99.63,99.6,99.6,1139299998.0
2007-06-05 10:01:00,99.61,99.61,99.6,99.6,797000000.0
2007-06-05 10:02:00,99.6,99.61,99.59,99.61,407299995.0
2007-06-05 10:03:00,99.61,99.61,99.6,99.605,260099996.0
2007-06-05 10:04:00,99.61,99.62,99.605,99.605,343100005.0
2007-06-05 10:05:00,99.605,99.615,99.59,99.615,871699995.0
2007-06-05 10:06:00,99.62,99.64,99.61,99.63,1092000007.0
2007-06-05 10:07:00,99.63,99.63,99.61,99.62,765599983.0
2007-06-05 10:08:00,99.63,99.63,99.61,99.61,639399998.0
2007-06-05 10:09:00,99.605,99.61,99.585,99.595,1204199999.0
2007-06-05 10:10:00,99.595,99.61,99.59,99.61,727400007.0
2007-06-05 10:11:00,99.6,99.63,99.6,99.63,1073200001.0
2007-06-05 10:12:00,99.62,99.65,99.62,99.65,623800000.0
2007-06-05 10:13:00,99.645,99.65,99.62,99.65,1144399994.0
2007-06-05 10:14:00,99.65,99.68,99.65,99.68,1117600004.0
2007-06-05 10:15:00,99.68,99.68,99.66,99.67,523500002.0
2007-06-05 10:16:00,99.67,99.675,99.66,99.675,575799999.0
2007-06-05 10:17:00,99.675,99.7,99.67,99.68,1246800003.0
2007-06-05 10:18:00,99.68,99.69,99.66,99.66,1092500011.0
2007-06-05 10:19:00,99.66,99.68,99.66,99.67,690400005.0
2007-06-05 10:20:00,99.67,99.68,99.65,99.675,804299998.0
2007-06-05 10:21:00,99.69,99.71,99.675,99.69,612300000.0
2007-06-05 10:22:00,99.69,99.69,99.685,99.69,245700000.0
2007-06-05 10:23:00,99.69,99.7,99.68,99.695,1051399997.0
2007-06-05 10:24:00,99.69,99.7,99.68,99.69,412199999.0
2007-06-05 10:25:00,99.69,99.7,99.67,99.67,381999999.0
2007-06-05 10:26:00,99.68,99.7,99.67,99.69,508400003.0
2007-06-05 10:27:00,99.69,99.7,99.68,99.695,613900001.0
2007-06-05 10:28:00,99.69,99.7,99.66,99.67,1335800004.0
2007-06-05 10:29:00,99.67,99.68,99.66,99.67,784400000.0
2007-06-05 10:30:00,99.66,99.68,99.66,99.66,471700006.0
2007-06-05 10:31:00,99.66,99.67,99.65,99.67,1154900000.0
2007-06-05 10:32:00,99.67,99.67,99.65,99.65,559900006.0
2007-06-05 10:33:00,99.65,99.665,99.64,99.65,1013999997.0
2007-06-05 10:34:00,99.65,99.665,99.64,99.66,1388600005.0
2007-06-05 10:35:00,99.66,99.675,99.65,99.66,1242199986.0
2007-06-05 10:36:00,99.66,99.665,99.65,99.66,929100002.0
2007-06-05 10:37:00,99.66,99.67,99.65,99.67,695399996.0
2007-06-05 10:38:00,99.67,99.67,99.65,99.665,488399993.0
2007-06-05 10:39:00,99.665,99.68,99.66,99.68,403600008.0
2007-06-05 10:40:00,99.68,99.69,99.66,99.68,921599993.0
2007-06-05 10:41:00,99.68,99.7,99.67,99.695,686899994.0
2007-06-05 10:42:00,99.69,99.7,99.68,99.69,370399994.0
2007-06-05 10:43:00,99.69,99.71,99.69,99.71,259900001.0
2007-06-05 10:44:00,99.71,99.72,99.69,99.7,901300012.0
2007-06-05 10:45:00,99.7,99.71,99.7,99.71,484200002.0
2007-06-05 10:46:00,99.7,99.7,99.68,99.685,239000000.0
2007-06-05 10:47:00,99.69,99.71,99.69,99.71,112800000.0
2007-06-05 10:48:00,99.71,99.72,99.71,99.72,104000000.0
2007-06-05 10:49:00,99.71,99.72,99.7,99.71,172100000.0
2007-06-05 10:50:00,99.71,99.72,99.7,99.72,394400000.0
2007-06-05 10:51:00,99.72,99.72,99.68,99.69,384000000.0
2007-06-05 10:52:00,99.69,99.69,99.675,99.69,138200000.0
2007-06-05 10:53:00,99.68,99.69,99.66,99.675,410199997.0
2007-06-05 10:54:00,99.675,99.7,99.67,99.69,685300007.0
2007-06-05 10:55:00,99.69,99.71,99.69,99.71,369500000.0
2007-06-05 10:56:00,99.7,99.71,99.69,99.7,1127700014.0
2007-06-05 10:57:00,99.69,99.69,99.67,99.685,831200016.0
2007-06-05 10:58:00,99.685,99.69,99.68,99.68,586299997.0
2007-06-05 10:59:00,99.68,99.69,99.66,99.66,816200001.0
2007-06-05 11:00:00,99.66,99.67,99.65,99.65,1010199998.0
2007-06-05 11:01:00,99.66,99.67,99.65,99.66,405599994.0
2007-06-05 11:02:00,99.66,99.67,99.66,99.66,143800002.0
2007-06-05 11:03:00,99.66,99.66,99.66,99.66,191600000.0
2007-06-05 11:04:00,99.66,99.67,99.655,99.655,583700002.0
2007-06-05 11:05:00,99.66,99.67,99.65,99.665,826699994.0
2007-06-05 11:06:00,99.67,99.67,99.66,99.66,219300000.0
2007-06-05 11:07:00,99.66,99.67,99.66,99.67,372500001.0
2007-06-05 11:08:00,99.665,99.67,99.64,99.67,647700003.0
2007-06-05 11:09:00,99.67,99.68,99.66,99.68,465600002.0
2007-06-05 11:10:00,99.675,99.68,99.67,99.67,384000001.0
2007-06-05 11:11:00,99.67,99.68,99.66,99.66,334400001.0
2007-06-05 11:12:00,99.66,99.66,99.66,99.66,202900001.0
2007-06-05 11:13:00,99.665,99.67,99.64,99.65,766099996.0
2007-06-05 11:14:00,99.65,99.66,99.64,99.65,286399999.0
2007-06-05 11:15:00,99.66,99.66,99.66,99.66,112200001.0
2007-06-05 11:16:00,99.66,99.67,99.66,99.66,765800011.0
2007-06-05 11:17:00,99.66,99.67,99.65,99.665,1018999990.0
2007-06-05 11:18:00,99.67,99.67,99.66,99.67,306400003.0
2007-06-05 11:19:00,99.67,99.67,99.66,99.66,424800001.0
2007-06-05 11:20:00,99.66,99.67,99.65,99.67,1292400003.0
2007-06-05 11:21:00,99.67,99.67,99.65,99.67,621799989.0
2007-06-05 11:22:00,99.67,99.68,99.65,99.655,762099995.0
2007-06-05 11:23:00,99.66,99.68,99.66,99.675,541799997.0
2007-06-05 11:24:00,99.68,99.68,99.67,99.67,291199991.0
2007-06-05 11:25:00,99.67,99.68,99.66,99.68,570099994.0
2007-06-05 11:26:00,99.68,99.7,99.66,99.665,1030799991.0
2007-06-05 11:27:00,99.66,99.685,99.65,99.68,1356800004.0
2007-06-05 11:28:00,99.675,99.68,99.67,99.67,352699991.0
2007-06-05 11:29:00,99.68,99.68,99.68,99.68,275900000.0
2007-06-05 11:30:00,99.68,99.695,99.67,99.69,929300001.0
2007-06-05 11:31:00,99.68,99.69,99.66,99.67,1161599995.0
2007-06-05 11:32:00,99.67,99.68,99.665,99.68,224400002.0
2007-06-05 11:33:00,99.68,99.69,99.68,99.68,219199998.0
2007-06-05 11:34:00,99.68,99.68,99.67,99.67,191900000.0
2007-06-05 11:35:00,99.67,99.67,99.65,99.66,158700000.0
2007-06-05 11:36:00,99.64,99.66,99.64,99.655,423700000.0
2007-06-05 11:37:00,99.66,99.69,99.65,99.68,752100000.0
2007-06-05 11:38:00,99.68,99.69,99.67,99.68,549100003.0
2007-06-05 11:39:00,99.68,99.68,99.65,99.655,986999988.0
2007-06-05 11:40:00,99.65,99.66,99.65,99.65,924199999.0
2007-06-05 11:41:00,99.66,99.66,99.65,99.66,451899999.0
2007-06-05 11:42:00,99.66,99.68,99.66,99.67,758800004.0
2007-06-05 11:43:00,99.65,99.67,99.65,99.65,911500002.0
2007-06-05 11:44:00,99.66,99.68,99.65,99.67,1172999996.0
2007-06-05 11:45:00,99.67,99.68,99.67,99.68,547299995.0
2007-06-05 11:46:00,99.68,99.68,99.67,99.68,254899999.0
2007-06-05 11:47:00,99.66,99.68,99.65,99.67,1105800001.0
2007-06-05 11:48:00,99.665,99.69,99.66,99.68,367200002.0
2007-06-05 11:49:00,99.68,99.68,99.67,99.67,86400000.0
2007-06-05 11:50:00,99.67,99.67,99.65,99.65,329200002.0
2007-06-05 11:51:00,99.65,99.65,99.63,99.64,774499996.0
2007-06-05 11:52:00,99.64,99.645,99.6,99.61,1123799997.0
2007-06-05 11:53:00,99.61,99.62,99.6,99.61,1324100000.0
2007-06-05 11:54:00,99.61,99.65,99.6,99.64,675600000.0
2007-06-05 11:55:00,99.64,99.66,99.63,99.66,676600006.0
2007-06-05 11:56:00,99.65,99.67,99.64,99.645,718100003.0
2007-06-05 11:57:00,99.645,99.66,99.64,99.65,1041399998.0
2007-06-05 11:58:00,99.65,99.66,99.64,99.65,1107299994.0
2007-06-05 11:59:00,99.65,99.66,99.64,99.64,387800002.0
2007-06-05 12:00:00,99.64,99.65,99.64,99.65,274999999.0
2007-06-05 12:01:00,99.65,99.65,99.63,99.64,646800007.0
2007-06-05 12:02:00,99.64,99.64,99.62,99.63,1220000015.0
2007-06-05 12:03:00,99.63,99.64,99.62,99.635,430499999.0
2007-06-05 12:04:00,99.64,99.64,99.62,99.635,361300002.0
2007-06-05 12:05:00,99.63,99.65,99.62,99.635,531299997.0
2007-06-05 12:06:00,99.64,99.645,99.63,99.645,265499997.0
2007-06-05 12:07:00,99.65,99.65,99.63,99.64,1025100003.0
2007-06-05 12:08:00,99.64,99.65,99.64,99.65,92800001.0
2007-06-05 12:09:00,99.65,99.66,99.64,99.65,882000007.0
2007-06-05 12:10:00,99.65,99.66,99.64,99.66,734400000.0
2007-06-05 12:11:00,99.66,99.67,99.66,99.66,865000001.0
2007-06-05 12:12:00,99.66,99.66,99.65,99.65,887800013.0
2007-06-05 12:13:00,99.65,99.67,99.65,99.66,824400005.0
2007-06-05 12:14:00,99.66,99.66,99.635,99.66,895199991.0
2007-06-05 12:15:00,99.655,99.655,99.63,99.645,363800002.0
2007-06-05 12:16:00,99.64,99.645,99.63,99.645,98500000.0
2007-06-05 12:17:00,99.63,99.655,99.62,99.63,465100000.0
2007-06-05 12:18:00,99.63,99.645,99.63,99.64,249400000.0
2007-06-05 12:19:00,99.64,99.65,99.61,99.625,477600000.0
2007-06-05 12:20:00,99.62,99.635,99.61,99.615,615599998.0
2007-06-05 12:21:00,99.61,99.63,99.61,99.625,353100000.0
2007-06-05 12:22:00,99.62,99.635,99.62,99.635,280800000.0
2007-06-05 12:23:00,99.635,99.64,99.62,99.62,276799999.0
2007-06-05 12:24:00,99.625,99.63,99.6,99.63,621699994.0
2007-06-05 12:25:00,99.63,99.645,99.63,99.63,464000000.0
2007-06-05 12:26:00,99.635,99.64,99.63,99.64,328000000.0
2007-06-05 12:27:00,99.63,99.645,99.63,99.64,266400000.0
2007-06-05 12:28:00,99.645,99.65,99.62,99.64,301800000.0
2007-06-05 12:29:00,99.64,99.65,99.62,99.635,256400000.0
2007-06-05 12:30:00,99.63,99.645,99.63,99.645,334400000.0
2007-06-05 12:31:00,99.65,99.655,99.63,99.635,436200000.0
2007-06-05 12:32:00,99.63,99.645,99.62,99.62,217400000.0
2007-06-05 12:33:00,99.635,99.64,99.62,99.635,89999999.0
2007-06-05 12:34:00,99.635,99.65,99.63,99.64,225100000.0
2007-06-05 12:35:00,99.64,99.645,99.62,99.63,332500000.0
2007-06-05 12:36:00,99.64,99.64,99.62,99.63,292099998.0
2007-06-05 12:37:00,99.63,99.64,99.62,99.62,263199999.0
2007-06-05 12:38:00,99.63,99.63,99.62,99.63,270000000.0
2007-06-05 12:39:00,99.63,99.635,99.63,99.63,58300000.0
2007-06-05 12:40:00,99.635,99.635,99.62,99.62,116000000.0
2007-06-05 12:41:00,99.615,99.64,99.61,99.63,484800000.0
2007-06-05 12:42:00,99.63,99.65,99.63,99.65,388800000.0
2007-06-05 12:43:00,99.65,99.68,99.64,99.67,264699999.0
2007-06-05 12:44:00,99.67,99.67,99.64,99.64,401600000.0
2007-06-05 12:45:00,99.655,99.665,99.65,99.66,95200000.0
2007-06-05 12:46:00,99.65,99.68,99.65,99.66,328000000.0
2007-06-05 12:47:00,99.65,99.675,99.65,99.66,254000000.0
2007-06-05 12:48:00,99.66,99.67,99.64,99.66,405600000.0
2007-06-05 12:49:00,99.65,99.66,99.64,99.66,401000000.0
2007-06-05 12:50:00,99.66,99.68,99.66,99.675,301600000.0
2007-06-05 12:51:00,99.67,99.675,99.66,99.665,71200000.0
2007-06-05 12:52:00,99.66,99.67,99.66,99.66,71200000.0
2007-06-05 12:53:00,99.66,99.66,99.66,99.66,33600000.0
2007-06-05 12:54:00,99.66,99.67,99.66,99.66,301099999.0
2007-06-05 12:55:00,99.66,99.68,99.66,99.66,1165299993.0
2007-06-05 12:56:00,99.66,99.67,99.65,99.65,488899996.0
2007-06-05 12:57:00,99.65,99.67,99.65,99.67,293300001.0
2007-06-05 12:58:00,99.67,99.67,99.65,99.66,1180499993.0
2007-06-05 12:59:00,99.655,99.67,99.64,99.66,1078800003.0
2007-06-05 13:00:00,99.66,99.675,99.65,99.65,1048499994.0
2007-06-05 13:01:00,99.65,99.67,99.65,99.66,446700001.0
2007-06-05 13:02:00,99.66,99.66,99.64,99.66,1112100006.0
2007-06-05 13:03:00,99.66,99.67,99.65,99.65,634000005.0
2007-06-05 13:04:00,99.64,99.66,99.64,99.645,727799998.0
2007-06-05 13:05:00,99.645,99.65,99.64,99.645,341200001.0
2007-06-05 13:06:00,99.65,99.65,99.625,99.63,643200008.0
2007-06-05 13:07:00,99.625,99.64,99.62,99.625,651399997.0
2007-06-05 13:08:00,99.63,99.64,99.62,99.63,490999996.0
2007-06-05 13:09:00,99.63,99.63,99.61,99.62,411600011.0
2007-06-05 13:10:00,99.62,99.63,99.6,99.605,831700010.0
2007-06-05 13:11:00,99.61,99.61,99.58,99.6,1097599999.0
2007-06-05 13:12:00,99.6,99.6,99.58,99.59,286400000.0
2007-06-05 13:13:00,99.6,99.61,99.59,99.61,733200004.0
2007-06-05 13:14:00,99.6,99.61,99.59,99.61,757200000.0
2007-06-05 13:15:00,99.6,99.61,99.59,99.61,661499996.0
2007-06-05 13:16:00,99.61,99.61,99.59,99.6,376900006.0
2007-06-05 13:17:00,99.6,99.61,99.6,99.6,325200002.0
2007-06-05 13:18:00,99.595,99.61,99.59,99.59,677700010.0
2007-06-05 13:19:00,99.595,99.6,99.59,99.6,203300000.0
2007-06-05 13:20:00,99.595,99.61,99.59,99.61,863500004.0
2007-06-05 13:21:00,99.61,99.62,99.59,99.6,1398399998.0
2007-06-05 13:22:00,99.6,99.61,99.59,99.59,546900003.0
2007-06-05 13:23:00,99.59,99.61,99.585,99.61,378199997.0
2007-06-05 13:24:00,99.61,99.61,99.6,99.61,199200005.0
2007-06-05 13:25:00,99.61,99.61,99.6,99.61,106400000.0
2007-06-05 13:26:00,99.61,99.62,99.61,99.62,86400000.0
2007-06-05 13:27:00,99.615,99.615,99.6,99.61,656000001.0
2007-06-05 13:28:00,99.61,99.62,99.605,99.61,261700000.0
2007-06-05 13:29:00,99.62,99.63,99.62,99.62,166399998.0
2007-06-05 13:30:00,99.62,99.63,99.62,99.63,509600000.0
2007-06-05 13:31:00,99.63,99.63,99.61,99.63,309199994.0
2007-06-05 13:32:00,99.63,99.63,99.61,99.61,402799997.0
2007-06-05 13:33:00,99.62,99.63,99.61,99.63,206399991.0
2007-06-05 13:34:00,99.635,99.64,99.63,99.63,486100000.0
2007-06-05 13:35:00,99.63,99.64,99.625,99.625,502299994.0
2007-06-05 13:36:00,99.63,99.63,99.62,99.63,144000002.0
2007-06-05 13:37:00,99.63,99.64,99.63,99.63,288800006.0
2007-06-05 13:38:00,99.64,99.64,99.63,99.63,380699994.0
2007-06-05 13:39:00,99.63,99.64,99.625,99.625,587799998.0
2007-06-05 13:40:00,99.625,99.64,99.62,99.63,804800006.0
2007-06-05 13:41:00,99.625,99.63,99.61,99.63,894200010.0
2007-06-05 13:42:00,99.63,99.63,99.61,99.62,270300000.0
2007-06-05 13:43:00,99.62,99.62,99.61,99.61,1299300022.0
2007-06-05 13:44:00,99.61,99.62,99.6,99.62,1136900003.0
2007-06-05 13:45:00,99.63,99.64,99.62,99.63,390000002.0
2007-06-05 13:46:00,99.62,99.64,99.61,99.64,782899997.0
2007-06-05 13:47:00,99.64,99.64,99.625,99.64,364400004.0
2007-06-05 13:48:00,99.64,99.65,99.63,99.645,249000000.0
2007-06-05 13:49:00,99.645,99.645,99.635,99.64,216000000.0
2007-06-05 13:50:00,99.64,99.64,99.64,99.64,96000000.0
2007-06-05 13:51:00,99.63,99.645,99.63,99.64,127200000.0
2007-06-05 13:52:00,99.635,99.65,99.635,99.65,226300000.0
2007-06-05 13:53:00,99.65,99.655,99.635,99.65,252200000.0
2007-06-05 13:54:00,99.66,99.68,99.64,99.65,698400000.0
2007-06-05 13:55:00,99.65,99.69,99.64,99.69,713500000.0
2007-06-05 13:56:00,99.69,99.72,99.67,99.68,958899997.0
2007-06-05 13:57:00,99.68,99.69,99.665,99.69,788100001.0
2007-06-05 13:58:00,99.69,99.71,99.68,99.71,483700001.0
2007-06-05 13:59:00,99.7,99.76,99.685,99.75,877900000.0
2007-06-05 14:00:00,99.75,99.77,99.74,99.76,855900000.0
2007-06-05 14:01:00,99.75,99.76,99.74,99.74,475200000.0
2007-06-05 14:02:00,99.74,99.74,99.695,99.7,798600000.0
2007-06-05 14:03:00,99.7,99.745,99.7,99.74,627099999.0
2007-06-05 14:04:00,99.74,99.74,99.73,99.74,352100000.0
2007-06-05 14:05:00,99.74,99.74,99.72,99.73,548800000.0
2007-06-05 14:06:00,99.735,99.735,99.7,99.7,841699995.0
2007-06-05 14:07:00,99.7,99.73,99.69,99.73,1160999999.0
2007-06-05 14:08:00,99.72,99.75,99.72,99.74,1069600000.0
2007-06-05 14:09:00,99.74,99.77,99.74,99.76,742400000.0
2007-06-05 14:10:00,99.755,99.77,99.745,99.76,763799998.0
2007-06-05 14:11:00,99.76,99.77,99.75,99.75,236000000.0
2007-06-05 14:12:00,99.75,99.75,99.7,99.74,758800002.0
2007-06-05 14:13:00,99.74,99.75,99.73,99.74,724000000.0
2007-06-05 14:14:00,99.735,99.75,99.73,99.74,353600000.0
2007-06-05 14:15:00,99.74,99.74,99.71,99.72,2069500002.0
2007-06-05 14:16:00,99.72,99.73,99.69,99.69,1750199987.0
2007-06-05 14:17:00,99.72,99.75,99.72,99.73,1750199987.0
2007-06-05 14:18:00,99.73,99.75,99.705,99.72,1834100004.0
2007-06-05 14:19:00,99.715,99.72,99.68,99.715,1301199999.0
2007-06-05 14:20:00,99.715,99.76,99.705,99.74,1727699997.0
2007-06-05 14:21:00,99.74,99.74,99.7,99.73,2035600006.0
2007-06-05 14:22:00,99.73,99.75,99.72,99.73,2035600006.0
2007-06-05 14:23:00,99.72,99.74,99.71,99.71,1848400002.0
2007-06-05 14:24:00,99.7,99.73,99.7,99.73,1336399996.0
2007-06-05 14:25:00,99.74,99.76,99.73,99.74,1336399996.0
2007-06-05 14:26:00,99.735,99.75,99.73,99.74,1454599999.0
2007-06-05 14:27:00,99.74,99.77,99.73,99.75,1773299996.0
2007-06-05 14:28:00,99.74,99.8,99.74,99.8,1773299996.0
2007-06-05 14:29:00,99.79,99.8,99.76,99.77,1773299996.0
2007-06-05 14:30:00,99.77,99.78,99.75,99.75,1535200003.0
2007-06-05 14:31:00,99.75,99.75,99.72,99.73,2118400007.0
2007-06-05 14:32:00,99.72,99.72,99.69,99.7,962900003.0
2007-06-05 14:33:00,99.69,99.7,99.66,99.66,1840199995.0
2007-06-05 14:34:00,99.66,99.67,99.64,99.65,1862999998.0
2007-06-05 14:35:00,99.66,99.67,99.64,99.655,1751800004.0
2007-06-05 14:36:00,99.655,99.685,99.64,99.68,1324699997.0
2007-06-05 14:37:00,99.68,99.68,99.65,99.66,813499997.0
2007-06-05 14:38:00,99.66,99.67,99.64,99.65,977399999.0
2007-06-05 14:39:00,99.65,99.67,99.65,99.67,747300001.0
2007-06-05 14:40:00,99.67,99.68,99.65,99.66,1181899995.0
2007-06-05 14:41:00,99.65,99.68,99.63,99.68,1881700011.0
2007-06-05 14:42:00,99.68,99.68,99.635,99.64,1881700011.0
2007-06-05 14:43:00,99.65,99.66,99.64,99.66,1080199995.0
2007-06-05 14:44:00,99.66,99.67,99.65,99.67,590700002.0
2007-06-05 14:45:00,99.665,99.68,99.66,99.68,915700003.0
2007-06-05 14:46:00,99.68,99.68,99.64,99.645,1348599989.0
2007-06-05 14:47:00,99.645,99.66,99.64,99.65,1021799996.0
2007-06-05 14:48:00,99.66,99.67,99.64,99.66,882900006.0
2007-06-05 14:49:00,99.655,99.67,99.655,99.67,679399990.0
2007-06-05 14:50:00,99.67,99.67,99.62,99.63,1618299999.0
2007-06-05 14:51:00,99.63,99.63,99.6,99.61,1258499997.0
2007-06-05 14:52:00,99.58,99.6,99.55,99.58,1790800009.0
2007-06-05 14:53:00,99.6,99.61,99.6,99.61,1790800009.0
2007-06-05 14:54:00,99.6,99.61,99.6,99.61,1790800009.0
2007-06-05 14:55:00,99.6,99.63,99.6,99.61,1790800009.0
2007-06-05 14:56:00,99.6,99.62,99.595,99.61,1790800009.0
2007-06-05 14:57:00,99.61,99.63,99.6,99.63,1552500006.0
2007-06-05 14:58:00,99.63,99.63,99.615,99.62,1369900002.0
2007-06-05 14:59:00,99.62,99.63,99.6,99.6,908300004.0
2007-06-05 15:00:00,99.6,99.62,99.6,99.62,1523100001.0
2007-06-05 15:01:00,99.61,99.63,99.6,99.615,1102999999.0
2007-06-05 15:02:00,99.615,99.63,99.6,99.6,1103800015.0
2007-06-05 15:03:00,99.6,99.6,99.59,99.6,1156900001.0
2007-06-05 15:04:00,99.6,99.6,99.57,99.58,801899998.0
2007-06-05 15:05:00,99.58,99.6,99.58,99.59,849799999.0
2007-06-05 15:06:00,99.59,99.6,99.575,99.59,901399996.0
2007-06-05 15:07:00,99.59,99.59,99.56,99.57,1170300006.0
2007-06-05 15:08:00,99.57,99.58,99.55,99.57,728499994.0
2007-06-05 15:09:00,99.565,99.57,99.51,99.53,1702300009.0
2007-06-05 15:10:00,99.53,99.53,99.47,99.475,1432099999.0
2007-06-05 15:11:00,99.48,99.48,99.44,99.46,2030200012.0
2007-06-05 15:12:00,99.46,99.49,99.46,99.49,1843100015.0
2007-06-05 15:13:00,99.49,99.5,99.48,99.49,850899994.0
2007-06-05 15:14:00,99.485,99.5,99.48,99.48,1080099997.0
2007-06-05 15:15:00,99.48,99.5,99.48,99.49,1656799994.0
2007-06-05 15:16:00,99.49,99.49,99.47,99.48,1498899999.0
2007-06-05 15:17:00,99.48,99.51,99.46,99.51,1202400009.0
2007-06-05 15:18:00,99.49,99.525,99.49,99.52,1296300008.0
2007-06-05 15:19:00,99.51,99.54,99.505,99.53,1364900001.0
2007-06-05 15:20:00,99.54,99.55,99.505,99.54,1182499997.0
2007-06-05 15:21:00,99.54,99.59,99.54,99.58,1245400001.0
2007-06-05 15:22:00,99.59,99.6,99.57,99.57,1230800002.0
2007-06-05 15:23:00,99.57,99.59,99.57,99.58,1071899990.0
2007-06-05 15:24:00,99.58,99.59,99.57,99.58,815899999.0
2007-06-05 15:25:00,99.58,99.59,99.58,99.59,803700000.0
2007-06-05 15:26:00,99.59,99.63,99.585,99.59,1667399991.0
2007-06-05 15:27:00,99.6,99.62,99.59,99.61,1066700005.0
2007-06-05 15:28:00,99.61,99.63,99.585,99.63,1474799993.0
2007-06-05 15:29:00,99.63,99.63,99.61,99.625,484499998.0
2007-06-05 15:30:00,99.62,99.63,99.61,99.61,1133899998.0
2007-06-05 15:31:00,99.61,99.62,99.595,99.6,842900001.0
2007-06-05 15:32:00,99.6,99.6,99.58,99.58,431200000.0
2007-06-05 15:33:00,99.58,99.6,99.58,99.6,1148400004.0
2007-06-05 15:34:00,99.6,99.63,99.6,99.62,841299994.0
2007-06-05 15:35:00,99.62,99.63,99.59,99.59,1034300002.0
2007-06-05 15:36:00,99.59,99.59,99.56,99.56,804799992.0
2007-06-05 15:37:00,99.56,99.58,99.55,99.58,798400001.0
2007-06-05 15:38:00,99.58,99.58,99.565,99.57,155900000.0
2007-06-05 15:39:00,99.57,99.575,99.565,99.57,421599997.0
2007-06-05 15:40:00,99.57,99.58,99.54,99.56,1285699997.0
2007-06-05 15:41:00,99.56,99.58,99.55,99.56,1862000004.0
2007-06-05 15:42:00,99.565,99.57,99.54,99.56,1719899998.0
2007-06-05 15:43:00,99.56,99.59,99.56,99.57,750400001.0
2007-06-05 15:44:00,99.57,99.59,99.57,99.575,867199998.0
2007-06-05 15:45:00,99.575,99.59,99.55,99.56,952399998.0
2007-06-05 15:46:00,99.56,99.57,99.56,99.565,606599995.0
2007-06-05 15:47:00,99.565,99.58,99.55,99.57,693399995.0
2007-06-05 15:48:00,99.57,99.58,99.57,99.58,355500000.0
2007-06-05 15:49:00,99.58,99.58,99.56,99.57,536199999.0
2007-06-05 15:50:00,99.57,99.59,99.565,99.585,1097899994.0
2007-06-05 15:51:00,99.59,99.59,99.575,99.585,1406800002.0
2007-06-05 15:52:00,99.575,99.6,99.575,99.6,1312899996.0
2007-06-05 15:53:00,99.59,99.6,99.58,99.59,1020899999.0
2007-06-05 15:54:00,99.585,99.59,99.575,99.58,193600003.0
2007-06-05 15:55:00,99.58,99.59,99.565,99.585,175600000.0
2007-06-05 15:56:00,99.585,99.59,99.56,99.575,163000000.0
2007-06-05 15:57:00,99.575,99.575,99.56,99.565,202500000.0
2007-06-05 15:58:00,99.58,99.6,99.575,99.58,157600000.0
2007-06-05 15:59:00,99.58,99.6,99.57,99.6,132800000.0
2007-06-05 16:00:00,99.565,99.625,99.565,99.585,112000000.0
2007-06-05 16:01:00,99.595,99.615,99.55,99.6,204800000.0
2007-06-05 16:02:00,99.6,99.625,99.575,99.585,406100000.0
2007-06-05 16:03:00,99.58,99.6,99.55,99.59,356400000.0
2007-06-05 16:04:00,99.585,99.595,99.56,99.58,328000000.0
2007-06-05 16:05:00,99.58,99.6,99.56,99.6,314400000.0
2007-06-05 16:06:00,99.6,99.6,99.565,99.565,319900000.0
2007-06-05 16:07:00,99.565,99.585,99.55,99.56,217600000.0
2007-06-05 16:08:00,99.56,99.59,99.54,99.58,279900000.0
2007-06-05 16:09:00,99.58,99.645,99.56,99.645,295000000.0
2007-06-05 16:10:00,99.63,99.645,99.61,99.635,345000000.0
2007-06-05 16:11:00,99.63,99.635,99.61,99.62,216600000.0
2007-06-05 16:12:00,99.625,99.635,99.61,99.63,284800000.0
2007-06-05 16:13:00,99.635,99.72,99.63,99.69,328000000.0
2007-06-05 16:14:00,99.69,99.71,99.66,99.675,274600000.0
2007-06-05 16:15:00,99.67,99.715,99.66,99.705,387000000.0
2007-06-05 16:16:00,99.7,99.71,99.68,99.685,327200000.0
2007-06-05 16:17:00,99.685,99.7,99.66,99.69,280600000.0
2007-06-05 16:18:00,99.68,99.705,99.65,99.69,241900000.0
2007-06-05 16:19:00,99.69,99.69,99.67,99.68,165600000.0
2007-06-05 16:20:00,99.685,99.695,99.65,99.66,328900000.0
2007-06-05 16:21:00,99.65,99.66,99.63,99.65,399200000.0
2007-06-05 16:22:00,99.65,99.65,99.625,99.635,262300000.0
2007-06-05 16:23:00,99.635,99.65,99.62,99.65,258100000.0
2007-06-05 16:24:00,99.65,99.65,99.62,99.635,286400000.0
2007-06-05 16:25:00,99.63,99.64,99.61,99.625,193200000.0
2007-06-05 16:26:00,99.62,99.66,99.62,99.625,293600000.0
2007-06-05 16:27:00,99.635,99.66,99.635,99.635,196400000.0
2007-06-05 16:28:00,99.635,99.71,99.635,99.69,334800000.0
2007-06-05 16:29:00,99.695,99.71,99.68,99.695,196500000.0
2007-06-05 16:30:00,99.69,99.71,99.67,99.7,94000000.0
2007-06-05 16:31:00,99.7,99.71,99.69,99.71,154800000.0
2007-06-05 16:32:00,99.71,99.745,99.695,99.74,285900000.0
2007-06-05 16:33:00,99.73,99.755,99.72,99.755,336400000.0
2007-06-05 16:34:00,99.76,99.765,99.71,99.73,412700000.0
2007-06-05 16:35:00,99.73,99.745,99.71,99.73,292700000.0
2007-06-05 16:36:00,99.73,99.735,99.695,99.725,162800000.0
2007-06-05 16:37:00,99.71,99.73,99.685,99.7,245900000.0
2007-06-05 16:38:00,99.7,99.71,99.695,99.695,91900000.0
2007-06-05 16:39:00,99.7,99.705,99.67,99.685,252500000.0
2007-06-05 16:40:00,99.68,99.695,99.68,99.695,228800000.0
2007-06-05 16:41:00,99.69,99.69,99.67,99.69,201600000.0
2007-06-05 16:42:00,99.69,99.7,99.68,99.695,100800000.0
2007-06-05 16:43:00,99.7,99.71,99.67,99.695,215700000.0
2007-06-05 16:44:00,99.695,99.71,99.695,99.71,87200000.0
2007-06-05 16:45:00,99.71,99.71,99.71,99.71,13600000.0
2007-06-05 16:46:00,99.71,99.73,99.695,99.72,1167599994.0
2007-06-05 16:47:00,99.71,99.73,99.7,99.71,1530399993.0
2007-06-05 16:48:00,99.71,99.73,99.71,99.72,1361700002.0
2007-06-05 16:49:00,99.72,99.72,99.7,99.71,930899996.0
2007-06-05 16:50:00,99.71,99.71,99.67,99.68,1027199998.0
2007-06-05 16:51:00,99.68,99.69,99.67,99.68,527199992.0
2007-06-05 16:52:00,99.68,99.7,99.67,99.67,865599995.0
2007-06-05 16:53:00,99.67,99.68,99.66,99.66,740000002.0
2007-06-05 16:54:00,99.66,99.69,99.66,99.68,865499997.0
2007-06-05 16:55:00,99.68,99.685,99.65,99.685,1643699997.0
2007-06-05 16:56:00,99.685,99.7,99.67,99.68,865600001.0
2007-06-05 16:57:00,99.68,99.69,99.67,99.685,376800000.0
2007-06-05 16:58:00,99.685,99.71,99.68,99.7,1041499999.0
2007-06-05 16:59:00,99.7,99.71,99.695,99.7,1006900000.0
2007-06-05 17:00:00,99.7,99.7,99.67,99.67,1157099997.0
2007-06-05 17:01:00,99.67,99.69,99.66,99.675,869599997.0
2007-06-05 17:02:00,99.675,99.69,99.67,99.68,821200006.0
2007-06-05 17:03:00,99.68,99.7,99.68,99.69,865000000.0
2007-06-05 17:04:00,99.69,99.7,99.69,99.7,506800005.0
2007-06-05 17:05:00,99.7,99.7,99.68,99.68,909999991.0
2007-06-05 17:06:00,99.68,99.69,99.67,99.69,1365499997.0
2007-06-05 17:07:00,99.68,99.72,99.68,99.705,971400002.0
2007-06-05 17:08:00,99.72,99.72,99.695,99.71,712099998.0
2007-06-05 17:09:00,99.71,99.72,99.7,99.71,539799996.0
2007-06-05 17:10:00,99.71,99.72,99.71,99.72,255200002.0
2007-06-05 17:11:00,99.71,99.74,99.71,99.73,1831300000.0
2007-06-05 17:12:00,99.73,99.76,99.73,99.76,1314899991.0
2007-06-05 17:13:00,99.76,99.77,99.745,99.77,360599999.0
2007-06-05 17:14:00,99.76,99.77,99.73,99.73,502400002.0
2007-06-05 17:15:00,99.74,99.76,99.74,99.74,964099993.0
2007-06-05 17:16:00,99.75,99.76,99.74,99.75,850000004.0
2007-06-05 17:17:00,99.755,99.76,99.74,99.75,707200007.0
2007-06-05 17:18:00,99.75,99.75,99.73,99.75,849699997.0
2007-06-05 17:19:00,99.75,99.755,99.75,99.75,208800000.0
2007-06-05 17:20:00,99.75,99.76,99.73,99.73,955299997.0
2007-06-05 17:21:00,99.74,99.75,99.72,99.735,666600013.0
2007-06-05 17:22:00,99.74,99.74,99.705,99.72,954500010.0
2007-06-05 17:23:00,99.72,99.73,99.7,99.71,655699995.0
2007-06-05 17:24:00,99.71,99.71,99.7,99.71,495300002.0
2007-06-05 17:25:00,99.71,99.71,99.69,99.695,769200007.0
2007-06-05 17:26:00,99.7,99.71,99.695,99.71,171000000.0
2007-06-05 17:27:00,99.71,99.72,99.71,99.72,467199999.0
2007-06-05 17:28:00,99.72,99.73,99.71,99.73,852500002.0
2007-06-05 17:29:00,99.73,99.73,99.7,99.71,448599998.0
2007-06-05 17:30:00,99.71,99.72,99.69,99.69,1427600002.0
2007-06-05 17:31:00,99.69,99.7,99.66,99.69,1046099991.0
2007-06-05 17:32:00,99.69,99.71,99.685,99.69,1181000008.0
2007-06-05 17:33:00,99.695,99.72,99.69,99.72,737200000.0
2007-06-05 17:34:00,99.72,99.74,99.71,99.72,1438700014.0
2007-06-05 17:35:00,99.72,99.74,99.71,99.73,818900001.0
2007-06-05 17:36:00,99.72,99.74,99.71,99.715,595200000.0
2007-06-05 17:37:00,99.71,99.73,99.71,99.71,857299996.0
2007-06-05 17:38:00,99.72,99.73,99.705,99.72,1167300005.0
2007-06-05 17:39:00,99.72,99.73,99.7,99.71,688899997.0
2007-06-05 17:40:00,99.71,99.73,99.71,99.73,537599998.0
2007-06-05 17:41:00,99.73,99.73,99.71,99.72,378400000.0
2007-06-05 17:42:00,99.72,99.73,99.715,99.73,295300000.0
2007-06-05 17:43:00,99.73,99.74,99.725,99.73,166400000.0
2007-06-05 17:44:00,99.73,99.745,99.73,99.74,436000000.0
2007-06-05 17:45:00,99.74,99.75,99.73,99.74,644299994.0
2007-06-05 17:46:00,99.74,99.75,99.72,99.725,1029399997.0
2007-06-05 17:47:00,99.72,99.73,99.67,99.68,1124800001.0
2007-06-05 17:48:00,99.675,99.7,99.67,99.67,1117299999.0
2007-06-05 17:49:00,99.68,99.69,99.66,99.68,886899989.0
2007-06-05 17:50:00,99.68,99.68,99.66,99.67,707199996.0
2007-06-05 17:51:00,99.67,99.67,99.66,99.67,153600000.0
2007-06-05 17:52:00,99.67,99.69,99.66,99.685,266600000.0
2007-06-05 17:53:00,99.69,99.69,99.68,99.685,226499999.0
2007-06-05 17:54:00,99.685,99.7,99.68,99.7,488599999.0
2007-06-05 17:55:00,99.71,99.71,99.685,99.71,608899999.0
2007-06-05 17:56:00,99.71,99.72,99.7,99.71,604599999.0
2007-06-05 17:57:00,99.71,99.71,99.67,99.68,836799998.0
2007-06-05 17:58:00,99.67,99.69,99.67,99.69,502800001.0
2007-06-05 17:59:00,99.69,99.7,99.65,99.67,945299995.0
2007-06-05 18:00:00,99.68,99.7,99.67,99.69,1027399997.0
2007-06-05 18:01:00,99.69,99.71,99.685,99.7,1241900004.0
2007-06-05 18:02:00,99.695,99.71,99.69,99.71,732900007.0
2007-06-05 18:03:00,99.7,99.71,99.68,99.69,916799994.0
2007-06-05 18:04:00,99.69,99.71,99.68,99.68,665599999.0
2007-06-05 18:05:00,99.68,99.71,99.68,99.685,1532500006.0
2007-06-05 18:06:00,99.685,99.7,99.68,99.69,802099996.0
2007-06-05 18:07:00,99.69,99.72,99.685,99.72,690899999.0
2007-06-05 18:08:00,99.71,99.72,99.7,99.7,1114099999.0
2007-06-05 18:09:00,99.71,99.72,99.67,99.69,772499994.0
2007-06-05 18:10:00,99.685,99.69,99.64,99.65,1036799997.0
2007-06-05 18:11:00,99.65,99.66,99.64,99.66,1195899997.0
2007-06-05 18:12:00,99.66,99.68,99.66,99.68,1458900005.0
2007-06-05 18:13:00,99.69,99.7,99.67,99.68,862199989.0
2007-06-05 18:14:00,99.68,99.69,99.67,99.67,312600002.0
2007-06-05 18:15:00,99.67,99.68,99.67,99.68,586199998.0
2007-06-05 18:16:00,99.68,99.68,99.65,99.67,529899997.0
2007-06-05 18:17:00,99.67,99.68,99.655,99.655,516299998.0
2007-06-05 18:18:00,99.65,99.66,99.625,99.635,808800005.0
2007-06-05 18:19:00,99.64,99.66,99.63,99.63,961700004.0
2007-06-05 18:20:00,99.635,99.66,99.625,99.64,1044700012.0
2007-06-05 18:21:00,99.64,99.64,99.61,99.63,797600002.0
2007-06-05 18:22:00,99.625,99.64,99.625,99.63,621500003.0
2007-06-05 18:23:00,99.63,99.63,99.6,99.62,837500000.0
2007-06-05 18:24:00,99.62,99.63,99.59,99.63,840200002.0
2007-06-05 18:25:00,99.63,99.635,99.6,99.615,1027100001.0
2007-06-05 18:26:00,99.615,99.62,99.59,99.61,884599988.0
2007-06-05 18:27:00,99.61,99.61,99.58,99.605,1063699995.0
2007-06-05 18:28:00,99.61,99.63,99.58,99.58,1568699989.0
2007-06-05 18:29:00,99.58,99.61,99.575,99.6,1719500002.0
2007-06-05 18:30:00,99.6,99.62,99.6,99.61,1550699990.0
2007-06-05 18:31:00,99.61,99.62,99.6,99.62,791399989.0
2007-06-05 18:32:00,99.62,99.63,99.6,99.62,1504799995.0
2007-06-05 18:33:00,99.62,99.63,99.6,99.62,631899996.0
2007-06-05 18:34:00,99.62,99.64,99.61,99.625,956300001.0
2007-06-05 18:35:00,99.625,99.64,99.6,99.615,1280100006.0
2007-06-05 18:36:00,99.62,99.64,99.615,99.64,565700002.0
2007-06-05 18:37:00,99.64,99.66,99.625,99.66,1239100001.0
2007-06-05 18:38:00,99.66,99.665,99.64,99.65,922799998.0
2007-06-05 18:39:00,99.65,99.66,99.64,99.65,344999995.0
2007-06-05 18:40:00,99.65,99.65,99.63,99.63,915600002.0
2007-06-05 18:41:00,99.63,99.63,99.6,99.62,890500001.0
2007-06-05 18:42:00,99.625,99.65,99.62,99.635,773100008.0
2007-06-05 18:43:00,99.635,99.64,99.625,99.63,758000001.0
2007-06-05 18:44:00,99.625,99.65,99.625,99.645,722200001.0
2007-06-05 18:45:00,99.65,99.66,99.64,99.655,535100002.0
2007-06-05 18:46:00,99.65,99.65,99.64,99.65,359099999.0
2007-06-05 18:47:00,99.65,99.66,99.635,99.65,912299996.0
2007-06-05 18:48:00,99.65,99.66,99.64,99.66,976099996.0
2007-06-05 18:49:00,99.66,99.68,99.65,99.675,1195999986.0
2007-06-05 18:50:00,99.675,99.675,99.64,99.65,860700002.0
2007-06-05 18:51:00,99.65,99.67,99.65,99.67,599099994.0
2007-06-05 18:52:00,99.67,99.67,99.65,99.66,801199987.0
2007-06-05 18:53:00,99.66,99.67,99.65,99.67,624500001.0
2007-06-05 18:54:00,99.67,99.67,99.64,99.65,1287099994.0
2007-06-05 18:55:00,99.66,99.66,99.63,99.64,432200004.0
2007-06-05 18:56:00,99.64,99.65,99.64,99.64,423300002.0
2007-06-05 18:57:00,99.64,99.64,99.63,99.63,189500003.0
2007-06-05 18:58:00,99.63,99.64,99.625,99.63,416199998.0
2007-06-05 18:59:00,99.64,99.64,99.625,99.63,262399998.0
2007-06-05 19:00:00,99.63,99.64,99.62,99.625,304000000.0
2007-06-05 19:01:00,99.625,99.64,99.61,99.61,377999996.0
2007-06-05 19:02:00,99.62,99.62,99.61,99.61,338899998.0
2007-06-05 19:03:00,99.605,99.61,99.58,99.59,417699999.0
2007-06-05 19:04:00,99.58,99.59,99.58,99.58,818200001.0
2007-06-05 19:05:00,99.58,99.58,99.57,99.57,659500003.0
2007-06-05 19:06:00,99.57,99.57,99.56,99.565,1673800005.0
2007-06-05 19:07:00,99.57,99.59,99.56,99.59,1296600020.0
2007-06-05 19:08:00,99.59,99.625,99.59,99.62,531599998.0
2007-06-05 19:09:00,99.62,99.64,99.62,99.64,266599998.0
2007-06-05 19:10:00,99.64,99.67,99.64,99.665,969399995.0
2007-06-05 19:11:00,99.67,99.68,99.66,99.68,651500000.0
2007-06-05 19:12:00,99.69,99.69,99.67,99.675,345500002.0
2007-06-05 19:13:00,99.68,99.685,99.66,99.685,541299998.0
2007-06-05 19:14:00,99.675,99.69,99.65,99.655,765499994.0
2007-06-05 19:15:00,99.66,99.66,99.64,99.64,602000003.0
2007-06-05 19:16:00,99.65,99.65,99.63,99.64,460300000.0
2007-06-05 19:17:00,99.64,99.64,99.63,99.64,439999999.0
2007-06-05 19:18:00,99.64,99.64,99.62,99.64,328800000.0
2007-06-05 19:19:00,99.635,99.66,99.63,99.66,308799999.0
2007-06-05 19:20:00,99.67,99.67,99.66,99.67,278399999.0
2007-06-05 19:21:00,99.67,99.67,99.64,99.655,609900001.0
2007-06-05 19:22:00,99.655,99.66,99.64,99.65,400599997.0
2007-06-05 19:23:00,99.66,99.66,99.65,99.65,372000000.0
2007-06-05 19:24:00,99.66,99.67,99.65,99.65,387699999.0
2007-06-05 19:25:00,99.65,99.65,99.64,99.64,172000000.0
2007-06-05 19:26:00,99.64,99.65,99.63,99.64,391700000.0
2007-06-05 19:27:00,99.64,99.64,99.62,99.63,396799993.0
2007-06-05 19:28:00,99.63,99.63,99.6,99.61,436499996.0
2007-06-05 19:29:00,99.6,99.61,99.57,99.59,792199999.0
2007-06-05 19:30:00,99.59,99.61,99.59,99.61,384600003.0
2007-06-05 19:31:00,99.6,99.6,99.58,99.6,469699998.0
2007-06-05 19:32:00,99.59,99.61,99.58,99.6,331799998.0
2007-06-05 19:33:00,99.6,99.61,99.59,99.61,159999995.0
2007-06-05 19:34:00,99.61,99.62,99.61,99.62,128000000.0
2007-06-05 19:35:00,99.61,99.65,99.61,99.65,491100002.0
2007-06-05 19:36:00,99.66,99.66,99.64,99.65,636899999.0
2007-06-05 19:37:00,99.645,99.66,99.64,99.66,553100005.0
2007-06-05 19:38:00,99.66,99.66,99.64,99.66,152300003.0
2007-06-05 19:39:00,99.66,99.66,99.65,99.66,506000001.0
2007-06-05 19:40:00,99.65,99.66,99.64,99.64,517500003.0
2007-06-05 19:41:00,99.64,99.645,99.63,99.64,272500003.0
2007-06-05 19:42:00,99.64,99.64,99.62,99.64,599000004.0
2007-06-05 19:43:00,99.64,99.64,99.6,99.615,1032000010.0
2007-06-05 19:44:00,99.62,99.62,99.59,99.59,1184500008.0
2007-06-05 19:45:00,99.58,99.61,99.58,99.61,402999999.0
2007-06-05 19:46:00,99.61,99.61,99.59,99.6,360999999.0
2007-06-05 19:47:00,99.61,99.61,99.61,99.61,9600000.0
2007-06-05 19:48:00,99.61,99.61,99.6,99.61,440400002.0
2007-06-05 19:49:00,99.605,99.61,99.605,99.61,57600000.0
2007-06-05 19:50:00,99.61,99.64,99.6,99.63,296100008.0
2007-06-05 19:51:00,99.63,99.64,99.62,99.63,479100003.0
2007-06-05 19:52:00,99.63,99.64,99.63,99.64,222399999.0
2007-06-05 19:53:00,99.63,99.64,99.62,99.64,358699999.0
2007-06-05 19:54:00,99.63,99.64,99.61,99.64,549899998.0
2007-06-05 19:55:00,99.64,99.64,99.62,99.63,258300000.0
2007-06-05 19:56:00,99.63,99.64,99.62,99.64,156599997.0
2007-06-05 19:57:00,99.64,99.66,99.63,99.66,840800015.0
2007-06-05 19:58:00,99.66,99.66,99.65,99.65,276599999.0
2007-06-05 19:59:00,99.65,99.66,99.64,99.65,459299997.0
2007-06-05 20:00:00,99.645,99.66,99.63,99.66,1005500003.0
2007-06-05 20:01:00,99.65,99.66,99.65,99.66,538100003.0
2007-06-05 20:02:00,99.66,99.67,99.66,99.67,315999999.0
2007-06-05 20:03:00,99.66,99.67,99.65,99.66,390100002.0
2007-06-05 20:04:00,99.66,99.67,99.65,99.65,942099999.0
2007-06-05 20:05:00,99.655,99.66,99.64,99.64,326399994.0
2007-06-05 20:06:00,99.64,99.65,99.63,99.64,355999999.0
2007-06-05 20:07:00,99.63,99.64,99.62,99.63,506099998.0
2007-06-05 20:08:00,99.64,99.64,99.62,99.63,349400003.0
2007-06-05 20:09:00,99.64,99.66,99.62,99.66,216499999.0
2007-06-05 20:10:00,99.66,99.66,99.64,99.65,194900001.0
2007-06-05 20:11:00,99.65,99.66,99.63,99.64,224799998.0
2007-06-05 20:12:00,99.64,99.645,99.64,99.64,127700000.0
2007-06-05 20:13:00,99.64,99.64,99.63,99.63,177600000.0
2007-06-05 20:14:00,99.63,99.63,99.625,99.625,210400000.0
2007-06-05 20:15:00,99.625,99.63,99.62,99.62,360800000.0
2007-06-05 20:16:00,99.63,99.63,99.62,99.62,297599996.0
2007-06-05 20:17:00,99.63,99.63,99.62,99.63,214099995.0
2007-06-05 20:18:00,99.63,99.63,99.62,99.62,169600000.0
2007-06-05 20:19:00,99.62,99.62,99.61,99.615,696000000.0
2007-06-05 20:20:00,99.61,99.63,99.61,99.61,534399995.0
2007-06-05 20:21:00,99.61,99.64,99.6,99.64,467600001.0
2007-06-05 20:22:00,99.64,99.64,99.625,99.63,182300000.0
2007-06-05 20:23:00,99.63,99.63,99.63,99.63,116000000.0
2007-06-05 20:24:00,99.625,99.64,99.62,99.62,277900000.0
2007-06-05 20:25:00,99.64,99.65,99.63,99.64,393000004.0
2007-06-05 20:26:00,99.64,99.64,99.63,99.63,148799997.0
2007-06-05 20:27:00,99.64,99.67,99.63,99.66,641799999.0
2007-06-05 20:28:00,99.66,99.67,99.65,99.66,438399999.0
2007-06-05 20:29:00,99.66,99.66,99.63,99.64,282699999.0
2007-06-05 20:30:00,99.63,99.65,99.63,99.64,509599999.0
2007-06-05 20:31:00,99.64,99.64,99.63,99.63,159999999.0
2007-06-05 20:32:00,99.63,99.63,99.63,99.63,146400000.0
2007-06-05 20:33:00,99.64,99.65,99.62,99.64,473599997.0
2007-06-05 20:34:00,99.64,99.64,99.64,99.64,352800000.0
2007-06-05 20:35:00,99.64,99.65,99.63,99.64,190399999.0
2007-06-05 20:36:00,99.64,99.65,99.625,99.625,282300001.0
2007-06-05 20:37:00,99.63,99.63,99.61,99.63,292599999.0
2007-06-05 20:38:00,99.625,99.63,99.61,99.63,603399998.0
2007-06-05 20:39:00,99.63,99.63,99.62,99.62,180800000.0
2007-06-05 20:40:00,99.62,99.62,99.6,99.61,280100000.0
2007-06-05 20:41:00,99.61,99.64,99.61,99.64,393799998.0
2007-06-05 20:42:00,99.64,99.64,99.62,99.62,173600000.0
2007-06-05 20:43:00,99.63,99.63,99.62,99.63,163999999.0
2007-06-05 20:44:00,99.63,99.63,99.61,99.61,284599993.0
2007-06-05 20:45:00,99.61,99.62,99.61,99.615,281299999.0
2007-06-05 20:46:00,99.62,99.62,99.62,99.62,86400000.0
2007-06-05 20:47:00,99.62,99.66,99.62,99.65,424000000.0
2007-06-05 20:48:00,99.65,99.665,99.64,99.665,363600001.0
2007-06-05 20:49:00,99.665,99.67,99.65,99.67,772099999.0
2007-06-05 20:50:00,99.66,99.67,99.65,99.67,349499996.0
2007-06-05 20:51:00,99.67,99.67,99.66,99.66,167200000.0
2007-06-05 20:52:00,99.66,99.67,99.66,99.66,358399995.0
2007-06-05 20:53:00,99.66,99.66,99.65,99.65,215000002.0
2007-06-05 20:54:00,99.65,99.66,99.64,99.65,352899999.0
2007-06-05 20:55:00,99.65,99.66,99.63,99.63,220799999.0
2007-06-05 20:56:00,99.63,99.64,99.62,99.63,353600001.0
2007-06-05 20:57:00,99.62,99.64,99.62,99.63,489899997.0
2007-06-05 20:58:00,99.625,99.63,99.61,99.625,284199999.0
2007-06-05 20:59:00,99.62,99.625,99.61,99.61,713599999.0
2007-06-05 21:00:00,99.61,99.64,99.61,99.64,369900002.0
2007-06-05 21:01:00,99.64,99.65,99.63,99.64,289299998.0
2007-06-05 21:02:00,99.64,99.65,99.63,99.635,210100002.0
2007-06-05 21:03:00,99.64,99.65,99.63,99.64,345100001.0
2007-06-05 21:04:00,99.64,99.64,99.62,99.63,127800001.0
2007-06-05 21:05:00,99.645,99.645,99.63,99.64,94000000.0
2007-06-05 21:06:00,99.64,99.64,99.63,99.64,103200000.0
2007-06-05 21:07:00,99.64,99.64,99.62,99.62,164899998.0
2007-06-05 21:08:00,99.62,99.645,99.62,99.64,235700002.0
2007-06-05 21:09:00,99.64,99.65,99.63,99.63,168800001.0
2007-06-05 21:10:00,99.64,99.64,99.64,99.64,14400000.0
2007-06-05 21:11:00,99.65,99.66,99.65,99.66,37600000.0
2007-06-05 21:12:00,99.65,99.66,99.65,99.65,127200000.0
2007-06-05 21:13:00,99.65,99.65,99.64,99.65,273299998.0
2007-06-05 21:14:00,99.65,99.69,99.65,99.675,620199998.0
2007-06-05 21:15:00,99.68,99.68,99.67,99.68,124800000.0
2007-06-05 21:16:00,99.68,99.68,99.66,99.68,349800005.0
2007-06-05 21:17:00,99.68,99.68,99.67,99.67,90900000.0
2007-06-05 21:18:00,99.67,99.68,99.66,99.67,239899997.0
2007-06-05 21:19:00,99.67,99.68,99.66,99.66,314400000.0
2007-06-05 21:20:00,99.66,99.66,99.65,99.66,252799999.0
2007-06-05 21:21:00,99.655,99.655,99.64,99.65,286800004.0
2007-06-05 21:22:00,99.65,99.66,99.65,99.66,164799996.0
2007-06-05 21:23:00,99.66,99.66,99.65,99.66,58400000.0
2007-06-05 21:24:00,99.66,99.66,99.64,99.64,175800003.0
2007-06-05 21:25:00,99.65,99.67,99.65,99.665,246699997.0
2007-06-05 21:26:00,99.665,99.665,99.65,99.655,114400000.0
2007-06-05 21:27:00,99.64,99.65,99.63,99.65,116599999.0
2007-06-05 21:28:00,99.66,99.66,99.66,99.66,28800000.0
2007-06-05 21:29:00,99.66,99.66,99.65,99.65,48800000.0
2007-06-05 21:30:00,99.65,99.67,99.65,99.66,300000000.0
2007-06-05 21:31:00,99.66,99.67,99.66,99.67,61600000.0
2007-06-05 21:32:00,99.66,99.68,99.66,99.67,288800000.0
2007-06-05 21:33:00,99.67,99.68,99.67,99.67,171899999.0
2007-06-05 21:34:00,99.67,99.68,99.66,99.68,230500005.0
2007-06-05 21:35:00,99.68,99.68,99.67,99.67,103100000.0
2007-06-05 21:36:00,99.67,99.67,99.67,99.67,71200000.0
2007-06-05 21:37:00,99.67,99.67,99.66,99.66,92000000.0
2007-06-05 21:38:00,99.67,99.67,99.66,99.66,122400000.0
2007-06-05 21:39:00,99.66,99.66,99.65,99.65,25599999.0
2007-06-05 21:40:00,99.65,99.665,99.65,99.65,371799993.0
2007-06-05 21:41:00,99.655,99.66,99.655,99.66,57600000.0
2007-06-05 21:42:00,99.66,99.68,99.66,99.67,323700008.0
2007-06-05 21:43:00,99.67,99.67,99.66,99.66,437200004.0
2007-06-05 21:44:00,99.665,99.68,99.665,99.68,72800000.0
2007-06-05 21:45:00,99.68,99.68,99.67,99.67,18400000.0
2007-06-05 21:46:00,99.67,99.68,99.67,99.68,43000000.0
2007-06-05 21:47:00,99.68,99.68,99.665,99.665,89599999.0
2007-06-05 21:48:00,99.67,99.67,99.665,99.67,40800000.0
2007-06-05 21:49:00,99.67,99.67,99.66,99.66,194400000.0
2007-06-05 21:50:00,99.66,99.66,99.65,99.655,105399999.0
2007-06-05 21:51:00,99.66,99.66,99.65,99.65,60800001.0
2007-06-05 21:52:00,99.65,99.655,99.63,99.635,271999998.0
2007-06-05 21:53:00,99.635,99.645,99.63,99.64,300999995.0
2007-06-05 21:54:00,99.64,99.64,99.63,99.63,311999999.0
2007-06-05 21:55:00,99.63,99.64,99.625,99.64,288399998.0
2007-06-05 21:56:00,99.64,99.64,99.63,99.64,116800000.0
2007-06-05 21:57:00,99.63,99.64,99.63,99.64,16800000.0
2007-06-05 21:58:00,99.64,99.64,99.625,99.63,67300000.0
2007-06-05 21:59:00,99.63,99.63,99.61,99.62,245300000.0
2007-06-05 22:00:00,99.62,99.64,99.61,99.63,488600002.0
2007-06-05 22:01:00,99.63,99.66,99.63,99.64,289599998.0
2007-06-05 22:02:00,99.65,99.65,99.63,99.645,198599999.0
2007-06-05 22:03:00,99.645,99.645,99.64,99.64,85599998.0
2007-06-05 22:04:00,99.64,99.65,99.64,99.64,157600000.0
2007-06-05 22:05:00,99.64,99.64,99.63,99.635,101199998.0
2007-06-05 22:06:00,99.64,99.64,99.63,99.63,169499999.0
2007-06-05 22:07:00,99.63,99.63,99.63,99.63,123200000.0
2007-06-05 22:08:00,99.625,99.63,99.62,99.63,41600000.0
2007-06-05 22:09:00,99.63,99.63,99.625,99.625,120300000.0
2007-06-05 22:10:00,99.625,99.63,99.59,99.61,384900000.0
2007-06-05 22:11:00,99.62,99.63,99.6,99.62,456300001.0
2007-06-05 22:12:00,99.62,99.63,99.6,99.62,423600004.0
2007-06-05 22:13:00,99.62,99.62,99.59,99.6,573499998.0
2007-06-05 22:14:00,99.605,99.62,99.6,99.6,275100000.0
2007-06-05 22:15:00,99.61,99.62,99.6,99.61,215299999.0
2007-06-05 22:16:00,99.61,99.62,99.605,99.61,73100000.0
2007-06-05 22:17:00,99.6,99.61,99.57,99.61,331100001.0
2007-06-05 22:18:00,99.61,99.62,99.59,99.59,237200000.0
2007-06-05 22:19:00,99.62,99.625,99.6,99.62,108399999.0
2007-06-05 22:20:00,99.62,99.625,99.6,99.61,214400000.0
2007-06-05 22:21:00,99.61,99.62,99.6,99.61,189100000.0
2007-06-05 22:22:00,99.615,99.62,99.6,99.61,124099998.0
2007-06-05 22:23:00,99.61,99.62,99.59,99.62,484400002.0
2007-06-05 22:24:00,99.62,99.64,99.62,99.64,394899999.0
2007-06-05 22:25:00,99.64,99.64,99.62,99.62,188900000.0
2007-06-05 22:26:00,99.625,99.63,99.62,99.62,295099997.0
2007-06-05 22:27:00,99.62,99.63,99.62,99.62,157600000.0
2007-06-05 22:28:00,99.625,99.63,99.61,99.625,164200002.0
2007-06-05 22:29:00,99.63,99.63,99.61,99.625,300299999.0
2007-06-05 22:30:00,99.625,99.625,99.6,99.61,213600002.0
2007-06-05 22:31:00,99.61,99.62,99.61,99.62,65200000.0
2007-06-05 22:32:00,99.62,99.63,99.62,99.63,53300000.0
2007-06-05 22:33:00,99.615,99.615,99.605,99.61,19300000.0
2007-06-05 22:34:00,99.63,99.63,99.61,99.62,178399999.0
2007-06-05 22:35:00,99.62,99.63,99.62,99.63,88900000.0
2007-06-05 22:36:00,99.635,99.635,99.61,99.61,37500001.0
2007-06-05 22:37:00,99.63,99.63,99.63,99.63,9600000.0
2007-06-05 22:38:00,99.61,99.645,99.61,99.645,106300001.0
2007-06-05 22:39:00,99.645,99.66,99.61,99.645,231599998.0
2007-06-05 22:40:00,99.64,99.65,99.62,99.63,140699999.0
2007-06-05 22:41:00,99.62,99.66,99.62,99.66,180800000.0
2007-06-05 22:42:00,99.66,99.66,99.62,99.62,115700000.0
2007-06-05 22:43:00,99.65,99.655,99.61,99.655,205499999.0
2007-06-05 22:44:00,99.66,99.66,99.63,99.65,361800000.0
2007-06-05 22:45:00,99.65,99.66,99.62,99.65,100200001.0
2007-06-05 22:46:00,99.65,99.65,99.62,99.63,236800000.0
2007-06-05 22:47:00,99.63,99.65,99.63,99.635,160800000.0
2007-06-05 22:48:00,99.635,99.65,99.61,99.61,252200001.0
2007-06-05 22:49:00,99.64,99.64,99.6,99.64,207300002.0
2007-06-05 22:50:00,99.64,99.65,99.62,99.64,198100000.0
2007-06-05 22:51:00,99.64,99.65,99.61,99.61,517100004.0
2007-06-05 22:52:00,99.62,99.64,99.62,99.635,111000001.0
2007-06-05 22:53:00,99.635,99.64,99.63,99.64,160800000.0
2007-06-05 22:54:00,99.64,99.65,99.59,99.635,479999999.0
2007-06-05 22:55:00,99.64,99.64,99.61,99.62,183600000.0
2007-06-05 22:56:00,99.62,99.645,99.61,99.62,370600001.0
2007-06-05 22:57:00,99.62,99.64,99.61,99.64,147300000.0
2007-06-05 22:58:00,99.635,99.64,99.6,99.63,107900000.0
2007-06-05 22:59:00,99.63,99.65,99.6,99.65,248000000.0
2007-06-05 23:00:00,99.63,99.64,99.61,99.62,192100000.0
2007-06-05 23:01:00,99.63,99.63,99.62,99.62,13500000.0
2007-06-05 23:02:00,99.63,99.63,99.62,99.62,13500000.0
2007-06-05 23:03:00,99.64,99.64,99.6,99.62,32500000.0
2007-06-05 23:04:00,99.64,99.64,99.59,99.59,75600004.0
2007-06-05 23:05:00,99.6,99.61,99.6,99.61,78700002.0
2007-06-05 23:06:00,99.61,99.62,99.61,99.62,35700000.0
2007-06-05 23:07:00,99.63,99.63,99.62,99.63,21500000.0
2007-06-05 23:08:00,99.62,99.65,99.61,99.65,39000000.0
2007-06-05 23:09:00,99.63,99.66,99.63,99.65,60500000.0
2007-06-05 23:10:00,99.64,99.65,99.64,99.65,18300000.0
2007-06-05 23:11:00,99.65,99.66,99.65,99.65,62299999.0
2007-06-05 23:12:00,99.64,99.66,99.64,99.66,13500000.0
2007-06-05 23:13:00,99.64,99.65,99.63,99.64,144700001.0
2007-06-05 23:14:00,99.64,99.67,99.63,99.64,129000000.0
2007-06-05 23:15:00,99.64,99.665,99.63,99.64,171900002.0
2007-06-05 23:16:00,99.64,99.64,99.64,99.64,11900000.0
2007-06-05 23:17:00,99.62,99.63,99.62,99.62,510299995.0
2007-06-05 23:18:00,99.65,99.65,99.632,99.638,229899998.0
2007-06-05 23:19:00,99.66,99.66,99.63,99.64,66200002.0
2007-06-05 23:20:00,99.63,99.66,99.63,99.64,51700000.0
2007-06-05 23:21:00,99.64,99.66,99.64,99.66,151500001.0
2007-06-05 23:22:00,99.66,99.66,99.64,99.66,89300000.0
2007-06-05 23:23:00,99.665,99.675,99.64,99.66,177000000.0
2007-06-05 23:24:00,99.66,99.68,99.64,99.67,100500001.0
2007-06-05 23:25:00,99.65,99.67,99.65,99.67,8800000.0
2007-06-05 23:26:00,99.665,99.67,99.65,99.67,41500001.0
2007-06-05 23:27:00,99.67,99.67,99.66,99.66,52800000.0
2007-06-05 23:28:00,99.64,99.66,99.64,99.64,89000002.0
2007-06-05 23:29:00,99.66,99.66,99.63,99.63,168300000.0
2007-06-05 23:30:00,99.63,99.64,99.61,99.62,613899996.0
2007-06-05 23:31:00,99.64,99.64,99.6,99.64,115300001.0
2007-06-05 23:32:00,99.64,99.645,99.6,99.63,185400002.0
2007-06-05 23:33:00,99.625,99.645,99.59,99.63,231900001.0
2007-06-05 23:34:00,99.63,99.63,99.62,99.625,145600000.0
2007-06-05 23:35:00,99.63,99.64,99.59,99.61,426800004.0
2007-06-05 23:36:00,99.61,99.63,99.61,99.63,109200003.0
2007-06-05 23:37:00,99.63,99.64,99.63,99.63,75200000.0
2007-06-05 23:38:00,99.63,99.63,99.59,99.615,92700000.0
2007-06-05 23:39:00,99.615,99.62,99.59,99.615,175400000.0
2007-06-05 23:40:00,99.62,99.63,99.59,99.6,126700000.0
2007-06-05 23:41:00,99.59,99.62,99.58,99.59,69300000.0
2007-06-05 23:42:00,99.62,99.62,99.58,99.58,135500002.0
2007-06-05 23:43:00,99.59,99.61,99.59,99.61,12800000.0
2007-06-05 23:44:00,99.578,99.59,99.569,99.59,125699998.0
2007-06-05 23:45:00,99.605,99.605,99.6,99.6,19200000.0
2007-06-05 23:46:00,99.6,99.61,99.57,99.605,58800000.0
2007-06-05 23:47:00,99.61,99.61,99.61,99.61,9600000.0
2007-06-05 23:48:00,99.61,99.62,99.6,99.61,96000000.0
2007-06-05 23:49:00,99.61,99.63,99.58,99.59,295300000.0
2007-06-05 23:50:00,99.6,99.6,99.59,99.6,128000000.0
2007-06-05 23:51:00,99.6,99.615,99.6,99.61,105399999.0
2007-06-05 23:52:00,99.61,99.61,99.57,99.59,77600000.0
2007-06-05 23:53:00,99.59,99.605,99.57,99.595,157900001.0
2007-06-05 23:54:00,99.6,99.6,99.585,99.6,32800000.0
2007-06-05 23:55:00,99.595,99.595,99.57,99.58,205199999.0
2007-06-05 23:56:00,99.58,99.58,99.58,99.58,18400000.0
2007-06-05 23:57:00,99.58,99.58,99.57,99.58,28000000.0
2007-06-05 23:58:00,99.58,99.58,99.58,99.58,8000000.0
2007-06-05 23:59:00,99.58,99.58,99.57,99.57,81800000.0
2007-06-06 00:00:00,99.58,99.6,99.57,99.6,98200000.0
2007-06-06 00:01:00,99.595,99.6,99.56,99.6,108800000.0
2007-06-06 00:02:00,99.6,99.6,99.57,99.58,31900000.0
2007-06-06 00:03:00,99.58,99.58,99.58,99.58,102400000.0
2007-06-06 00:04:00,99.58,99.6,99.58,99.59,121200000.0
2007-06-06 00:05:00,99.59,99.61,99.59,99.6,94200002.0
2007-06-06 00:06:00,99.59,99.605,99.59,99.605,108000000.0
2007-06-06 00:07:00,99.605,99.615,99.59,99.6,58300000.0
2007-06-06 00:08:00,99.6,99.605,99.59,99.605,38300000.0
2007-06-06 00:09:00,99.6,99.61,99.59,99.605,125699999.0
2007-06-06 00:10:00,99.61,99.61,99.605,99.61,14200000.0
2007-06-06 00:11:00,99.59,99.61,99.59,99.61,23900000.0
2007-06-06 00:12:00,99.615,99.625,99.6,99.6,268200000.0
2007-06-06 00:13:00,99.61,99.62,99.61,99.615,143200000.0
2007-06-06 00:14:00,99.62,99.62,99.6,99.62,145799999.0
2007-06-06 00:15:00,99.62,99.62,99.61,99.615,186100001.0
2007-06-06 00:16:00,99.61,99.62,99.61,99.615,51200000.0
2007-06-06 00:17:00,99.615,99.62,99.6,99.615,279000000.0
2007-06-06 00:18:00,99.61,99.62,99.61,99.61,74400000.0
2007-06-06 00:19:00,99.62,99.63,99.6,99.63,111200000.0
2007-06-06 00:20:00,99.625,99.63,99.62,99.63,60700000.0
2007-06-06 00:21:00,99.63,99.63,99.62,99.62,77500000.0
2007-06-06 00:22:00,99.615,99.62,99.59,99.61,221000001.0
2007-06-06 00:23:00,99.61,99.62,99.59,99.59,103000000.0
2007-06-06 00:24:00,99.59,99.62,99.59,99.615,77900000.0
2007-06-06 00:25:00,99.615,99.62,99.6,99.62,79800000.0
2007-06-06 00:26:00,99.62,99.62,99.59,99.6,274799999.0
2007-06-06 00:27:00,99.61,99.61,99.59,99.61,238100000.0
2007-06-06 00:28:00,99.605,99.61,99.59,99.6,153299998.0
2007-06-06 00:29:00,99.61,99.61,99.61,99.61,47200000.0
2007-06-06 00:30:00,99.62,99.62,99.6,99.6,49600000.0
2007-06-06 00:31:00,99.615,99.62,99.61,99.61,56000000.0
2007-06-06 00:32:00,99.61,99.61,99.6,99.61,38000000.0
2007-06-06 00:33:00,99.61,99.61,99.61,99.61,26200000.0
2007-06-06 00:34:00,99.59,99.61,99.56,99.56,195100000.0
2007-06-06 00:35:00,99.56,99.59,99.56,99.57,307200000.0
2007-06-06 00:36:00,99.59,99.59,99.55,99.56,114800000.0
2007-06-06 00:37:00,99.59,99.6,99.58,99.59,168000000.0
2007-06-06 00:38:00,99.59,99.6,99.55,99.57,287100003.0
2007-06-06 00:39:00,99.575,99.59,99.55,99.57,309200001.0
2007-06-06 00:40:00,99.565,99.59,99.55,99.58,313999998.0
2007-06-06 00:41:00,99.6,99.6,99.56,99.59,127000002.0
2007-06-06 00:42:00,99.59,99.59,99.56,99.58,182300001.0
2007-06-06 00:43:00,99.58,99.59,99.58,99.58,129900001.0
2007-06-06 00:44:00,99.58,99.58,99.56,99.56,76300000.0
2007-06-06 00:45:00,99.55,99.59,99.55,99.57,100600000.0
2007-06-06 00:46:00,99.59,99.59,99.59,99.59,60000000.0
2007-06-06 00:47:00,99.59,99.59,99.59,99.59,54400000.0
2007-06-06 00:48:00,99.6,99.61,99.58,99.59,177900000.0
2007-06-06 00:49:00,99.6,99.61,99.57,99.575,129000000.0
2007-06-06 00:50:00,99.58,99.59,99.55,99.57,388700002.0
2007-06-06 00:51:00,99.58,99.58,99.57,99.58,125800000.0
2007-06-06 00:52:00,99.58,99.58,99.57,99.575,244800000.0
2007-06-06 00:53:00,99.575,99.58,99.57,99.58,89600000.0
2007-06-06 00:54:00,99.58,99.59,99.57,99.58,179899999.0
2007-06-06 00:55:00,99.58,99.59,99.575,99.585,243399999.0
2007-06-06 00:56:00,99.585,99.6,99.57,99.575,471300000.0
2007-06-06 00:57:00,99.58,99.58,99.57,99.575,130100000.0
2007-06-06 00:58:00,99.57,99.59,99.555,99.59,362599999.0
2007-06-06 00:59:00,99.59,99.59,99.58,99.59,182300000.0
2007-06-06 01:00:00,99.59,99.61,99.58,99.59,871099996.0
2007-06-06 01:01:00,99.59,99.61,99.58,99.6,427700000.0
2007-06-06 01:02:00,99.6,99.61,99.59,99.605,105999999.0
2007-06-06 01:03:00,99.6,99.62,99.6,99.6,169300000.0
2007-06-06 01:04:00,99.6,99.61,99.6,99.6,60800000.0
2007-06-06 01:05:00,99.6,99.6,99.6,99.6,63200000.0
2007-06-06 01:06:00,99.6,99.6,99.58,99.58,257500002.0
2007-06-06 01:07:00,99.6,99.6,99.59,99.6,92000000.0
2007-06-06 01:08:00,99.59,99.6,99.59,99.6,37500000.0
2007-06-06 01:09:00,99.595,99.61,99.59,99.61,68700000.0
2007-06-06 01:10:00,99.59,99.61,99.59,99.6,32000000.0
2007-06-06 01:11:00,99.6,99.6,99.595,99.6,75200000.0
2007-06-06 01:12:00,99.6,99.605,99.6,99.605,17600000.0
2007-06-06 01:13:00,99.61,99.61,99.58,99.61,217800004.0
2007-06-06 01:14:00,99.61,99.615,99.58,99.615,148099998.0
2007-06-06 01:15:00,99.59,99.62,99.59,99.61,63200000.0
2007-06-06 01:16:00,99.62,99.62,99.59,99.615,100700001.0
2007-06-06 01:17:00,99.615,99.615,99.61,99.61,38400000.0
2007-06-06 01:18:00,99.6,99.6,99.6,99.6,31200000.0
2007-06-06 01:19:00,99.6,99.63,99.59,99.61,367899998.0
2007-06-06 01:20:00,99.605,99.62,99.6,99.615,473400006.0
2007-06-06 01:21:00,99.62,99.63,99.61,99.615,225600000.0
2007-06-06 01:22:00,99.615,99.62,99.615,99.62,19200000.0
2007-06-06 01:23:00,99.62,99.62,99.615,99.62,24800000.0
2007-06-06 01:24:00,99.62,99.625,99.61,99.62,402999992.0
2007-06-06 01:25:00,99.62,99.63,99.61,99.63,298699997.0
2007-06-06 01:26:00,99.63,99.63,99.61,99.62,117600000.0
2007-06-06 01:27:00,99.63,99.63,99.62,99.63,86400000.0
2007-06-06 01:28:00,99.625,99.64,99.62,99.62,54300000.0
2007-06-06 01:29:00,99.62,99.65,99.62,99.65,112600000.0
2007-06-06 01:30:00,99.65,99.65,99.62,99.63,302999999.0
2007-06-06 01:31:00,99.63,99.64,99.63,99.63,133599997.0
2007-06-06 01:32:00,99.66,99.66,99.63,99.64,386199998.0
2007-06-06 01:33:00,99.64,99.64,99.64,99.64,28000000.0
2007-06-06 01:34:00,99.635,99.64,99.63,99.63,298399998.0
2007-06-06 01:35:00,99.63,99.64,99.62,99.62,359999997.0
2007-06-06 01:36:00,99.62,99.65,99.62,99.65,196299998.0
2007-06-06 01:37:00,99.64,99.64,99.62,99.63,304099999.0
2007-06-06 01:38:00,99.64,99.64,99.64,99.64,19200000.0
2007-06-06 01:39:00,99.64,99.66,99.64,99.655,146300000.0
2007-06-06 01:40:00,99.66,99.66,99.65,99.66,171900000.0
2007-06-06 01:41:00,99.66,99.665,99.65,99.66,165799998.0
2007-06-06 01:42:00,99.66,99.66,99.64,99.64,131999999.0
2007-06-06 01:43:00,99.645,99.66,99.64,99.65,284800000.0
2007-06-06 01:44:00,99.65,99.66,99.65,99.66,189600000.0
2007-06-06 01:45:00,99.66,99.66,99.65,99.65,120800000.0
2007-06-06 01:46:00,99.65,99.66,99.64,99.65,390700002.0
2007-06-06 01:47:00,99.66,99.66,99.65,99.65,183800000.0
2007-06-06 01:48:00,99.65,99.67,99.65,99.66,389600000.0
2007-06-06 01:49:00,99.66,99.67,99.64,99.65,407699999.0
2007-06-06 01:50:00,99.655,99.655,99.64,99.65,190200000.0
2007-06-06 01:51:00,99.65,99.65,99.645,99.645,35200000.0
2007-06-06 01:52:00,99.645,99.65,99.64,99.64,183300000.0
2007-06-06 01:53:00,99.65,99.65,99.64,99.65,46200000.0
2007-06-06 01:54:00,99.64,99.67,99.64,99.67,288800000.0
2007-06-06 01:55:00,99.665,99.67,99.66,99.67,106900000.0
2007-06-06 01:56:00,99.665,99.665,99.665,99.665,9600000.0
2007-06-06 01:57:00,99.67,99.67,99.66,99.66,159200000.0
2007-06-06 01:58:00,99.66,99.66,99.64,99.66,188000000.0
2007-06-06 01:59:00,99.655,99.67,99.655,99.665,58000000.0
2007-06-06 02:00:00,99.665,99.67,99.65,99.67,258899997.0
2007-06-06 02:01:00,99.67,99.69,99.66,99.68,167800000.0
2007-06-06 02:02:00,99.68,99.68,99.67,99.68,184200000.0
2007-06-06 02:03:00,99.68,99.685,99.68,99.68,67200000.0
2007-06-06 02:04:00,99.68,99.69,99.67,99.67,183299998.0
2007-06-06 02:05:00,99.68,99.68,99.67,99.67,195200000.0
2007-06-06 02:06:00,99.67,99.68,99.64,99.665,473100003.0
2007-06-06 02:07:00,99.67,99.67,99.64,99.66,471999996.0
2007-06-06 02:08:00,99.64,99.66,99.62,99.645,521699998.0
2007-06-06 02:09:00,99.645,99.66,99.63,99.66,480700000.0
2007-06-06 02:10:00,99.655,99.66,99.65,99.66,161600000.0
2007-06-06 02:11:00,99.67,99.67,99.65,99.65,29100000.0
2007-06-06 02:12:00,99.66,99.68,99.65,99.67,455200000.0
2007-06-06 02:13:00,99.67,99.68,99.66,99.67,201400000.0
2007-06-06 02:14:00,99.68,99.7,99.67,99.69,325700000.0
2007-06-06 02:15:00,99.69,99.69,99.67,99.675,259100000.0
2007-06-06 02:16:00,99.675,99.68,99.66,99.665,401899999.0
2007-06-06 02:17:00,99.67,99.7,99.67,99.7,660700005.0
2007-06-06 02:18:00,99.7,99.7,99.66,99.68,661199995.0
2007-06-06 02:19:00,99.68,99.69,99.66,99.66,345599998.0
2007-06-06 02:20:00,99.66,99.675,99.66,99.66,215399997.0
2007-06-06 02:21:00,99.665,99.67,99.655,99.66,315499998.0
2007-06-06 02:22:00,99.66,99.67,99.66,99.67,187199999.0
2007-06-06 02:23:00,99.665,99.665,99.66,99.66,154399998.0
2007-06-06 02:24:00,99.66,99.66,99.64,99.64,271200000.0
2007-06-06 02:25:00,99.65,99.65,99.63,99.64,570899988.0
2007-06-06 02:26:00,99.65,99.66,99.65,99.66,22400000.0
2007-06-06 02:27:00,99.66,99.66,99.66,99.66,56800000.0
2007-06-06 02:28:00,99.65,99.66,99.64,99.64,209599999.0
2007-06-06 02:29:00,99.64,99.64,99.62,99.63,392899997.0
2007-06-06 02:30:00,99.64,99.655,99.64,99.64,325199999.0
2007-06-06 02:31:00,99.64,99.64,99.64,99.64,20800000.0
2007-06-06 02:32:00,99.64,99.64,99.64,99.64,24000000.0
2007-06-06 02:33:00,99.64,99.64,99.625,99.64,53600000.0
2007-06-06 02:34:00,99.61,99.629,99.61,99.611,285899998.0
2007-06-06 02:35:00,99.64,99.65,99.64,99.65,22400000.0
2007-06-06 02:36:00,99.65,99.655,99.645,99.655,162500000.0
2007-06-06 02:37:00,99.66,99.68,99.655,99.655,298700001.0
2007-06-06 02:38:00,99.66,99.67,99.65,99.66,461700001.0
2007-06-06 02:39:00,99.655,99.66,99.63,99.645,269300002.0
2007-06-06 02:40:00,99.645,99.65,99.64,99.65,31000000.0
2007-06-06 02:41:00,99.65,99.66,99.65,99.66,62400000.0
2007-06-06 02:42:00,99.66,99.66,99.65,99.66,191200000.0
2007-06-06 02:43:00,99.66,99.66,99.66,99.66,189600000.0
2007-06-06 02:44:00,99.66,99.66,99.64,99.66,364799999.0
2007-06-06 02:45:00,99.66,99.66,99.65,99.66,410500000.0
2007-06-06 02:46:00,99.655,99.67,99.655,99.66,327199994.0
2007-06-06 02:47:00,99.66,99.66,99.65,99.66,346400000.0
2007-06-06 02:48:00,99.665,99.67,99.65,99.66,55800000.0
2007-06-06 02:49:00,99.66,99.67,99.66,99.66,167200000.0
2007-06-06 02:50:00,99.67,99.68,99.67,99.68,92800000.0
2007-06-06 02:51:00,99.68,99.68,99.66,99.67,315999999.0
2007-06-06 02:52:00,99.67,99.67,99.66,99.665,191099999.0
2007-06-06 02:53:00,99.66,99.67,99.65,99.66,144900000.0
2007-06-06 02:54:00,99.66,99.67,99.65,99.66,488199997.0
2007-06-06 02:55:00,99.66,99.67,99.645,99.65,534899999.0
2007-06-06 02:56:00,99.655,99.68,99.655,99.66,144899999.0
2007-06-06 02:57:00,99.66,99.66,99.65,99.66,58399999.0
2007-06-06 02:58:00,99.66,99.66,99.64,99.66,349399998.0
2007-06-06 02:59:00,99.66,99.66,99.64,99.66,384599996.0
2007-06-06 03:00:00,99.66,99.66,99.64,99.645,264799998.0
2007-06-06 03:01:00,99.645,99.65,99.63,99.64,315599997.0
2007-06-06 03:02:00,99.64,99.65,99.63,99.65,194700002.0
2007-06-06 03:03:00,99.645,99.65,99.63,99.64,154800001.0
2007-06-06 03:04:00,99.64,99.65,99.62,99.62,210400001.0
2007-06-06 03:05:00,99.63,99.635,99.63,99.63,224800001.0
2007-06-06 03:06:00,99.63,99.64,99.62,99.63,273599993.0
2007-06-06 03:07:00,99.63,99.63,99.61,99.63,89699999.0
2007-06-06 03:08:00,99.635,99.635,99.63,99.635,55999998.0
2007-06-06 03:09:00,99.63,99.65,99.62,99.635,203299997.0
2007-06-06 03:10:00,99.62,99.64,99.62,99.635,129599999.0
2007-06-06 03:11:00,99.64,99.64,99.64,99.64,15200000.0
2007-06-06 03:12:00,99.64,99.65,99.64,99.64,141600000.0
2007-06-06 03:13:00,99.64,99.645,99.64,99.64,86400000.0
2007-06-06 03:14:00,99.64,99.65,99.64,99.64,113600000.0
2007-06-06 03:15:00,99.64,99.64,99.63,99.64,134000000.0
2007-06-06 03:16:00,99.64,99.64,99.64,99.64,74400000.0
2007-06-06 03:17:00,99.64,99.64,99.63,99.64,124000002.0
2007-06-06 03:18:00,99.64,99.64,99.64,99.64,49600000.0
2007-06-06 03:19:00,99.64,99.64,99.635,99.635,138600000.0
2007-06-06 03:20:00,99.635,99.64,99.62,99.62,431799998.0
2007-06-06 03:21:00,99.62,99.63,99.61,99.63,236600000.0
2007-06-06 03:22:00,99.63,99.63,99.62,99.62,128799997.0
2007-06-06 03:23:00,99.62,99.62,99.61,99.61,59399998.0
2007-06-06 03:24:00,99.62,99.63,99.61,99.61,231199995.0
2007-06-06 03:25:00,99.61,99.62,99.61,99.61,119999999.0
2007-06-06 03:26:00,99.61,99.62,99.6,99.605,358799996.0
2007-06-06 03:27:00,99.61,99.61,99.6,99.6,366199999.0
2007-06-06 03:28:00,99.6,99.61,99.6,99.61,106400000.0
2007-06-06 03:29:00,99.61,99.62,99.6,99.61,378200003.0
2007-06-06 03:30:00,99.6,99.62,99.6,99.6,678800001.0
2007-06-06 03:31:00,99.61,99.62,99.59,99.61,426900003.0
2007-06-06 03:32:00,99.61,99.63,99.61,99.62,536899998.0
2007-06-06 03:33:00,99.62,99.63,99.59,99.62,599699997.0
2007-06-06 03:34:00,99.61,99.61,99.595,99.61,372499998.0
2007-06-06 03:35:00,99.62,99.62,99.6,99.6,354400000.0
2007-06-06 03:36:00,99.6,99.6,99.58,99.595,436499998.0
2007-06-06 03:37:00,99.595,99.61,99.59,99.6,244600000.0
2007-06-06 03:38:00,99.61,99.61,99.59,99.61,290400000.0
2007-06-06 03:39:00,99.61,99.61,99.6,99.61,264699997.0
2007-06-06 03:40:00,99.6,99.64,99.6,99.63,526200004.0
2007-06-06 03:41:00,99.62,99.65,99.61,99.64,378600000.0
2007-06-06 03:42:00,99.65,99.65,99.625,99.64,179700000.0
2007-06-06 03:43:00,99.64,99.64,99.62,99.62,288899997.0
2007-06-06 03:44:00,99.625,99.64,99.625,99.64,200800000.0
2007-06-06 03:45:00,99.64,99.65,99.62,99.63,248000001.0
2007-06-06 03:46:00,99.625,99.63,99.6,99.6,337500010.0
2007-06-06 03:47:00,99.615,99.62,99.59,99.6,373199999.0
2007-06-06 03:48:00,99.6,99.625,99.6,99.62,363700000.0
2007-06-06 03:49:00,99.615,99.64,99.61,99.63,322399999.0
2007-06-06 03:50:00,99.63,99.66,99.63,99.66,310399999.0
2007-06-06 03:51:00,99.66,99.67,99.64,99.64,321599996.0
2007-06-06 03:52:00,99.65,99.65,99.63,99.65,197600000.0
2007-06-06 03:53:00,99.65,99.65,99.64,99.65,120800000.0
2007-06-06 03:54:00,99.65,99.65,99.62,99.625,459300000.0
2007-06-06 03:55:00,99.63,99.635,99.62,99.63,235999998.0
2007-06-06 03:56:00,99.63,99.63,99.61,99.61,334499994.0
2007-06-06 03:57:00,99.61,99.62,99.61,99.61,250399999.0
2007-06-06 03:58:00,99.61,99.61,99.61,99.61,127199999.0
2007-06-06 03:59:00,99.62,99.63,99.6,99.63,610300005.0
2007-06-06 04:00:00,99.63,99.64,99.61,99.61,298500001.0
2007-06-06 04:01:00,99.61,99.63,99.61,99.62,214200002.0
2007-06-06 04:02:00,99.62,99.63,99.61,99.61,228400000.0
2007-06-06 04:03:00,99.61,99.62,99.6,99.62,203199999.0
2007-06-06 04:04:00,99.615,99.64,99.61,99.625,438900000.0
2007-06-06 04:05:00,99.625,99.63,99.6,99.62,433299997.0
2007-06-06 04:06:00,99.62,99.625,99.6,99.62,645999990.0
2007-06-06 04:07:00,99.615,99.63,99.61,99.625,378299992.0
2007-06-06 04:08:00,99.625,99.64,99.62,99.62,168799997.0
2007-06-06 04:09:00,99.62,99.63,99.62,99.62,175199998.0
2007-06-06 04:10:00,99.62,99.63,99.62,99.62,87999999.0
2007-06-06 04:11:00,99.62,99.63,99.62,99.63,165600000.0
2007-06-06 04:12:00,99.62,99.64,99.62,99.63,611199999.0
2007-06-06 04:13:00,99.63,99.65,99.63,99.65,363199999.0
2007-06-06 04:14:00,99.65,99.65,99.62,99.63,207200000.0
2007-06-06 04:15:00,99.63,99.63,99.61,99.625,72700000.0
2007-06-06 04:16:00,99.625,99.63,99.61,99.63,218100000.0
2007-06-06 04:17:00,99.63,99.63,99.61,99.62,316499998.0
2007-06-06 04:18:00,99.62,99.62,99.61,99.61,148000000.0
2007-06-06 04:19:00,99.61,99.61,99.61,99.61,8800000.0
2007-06-06 04:20:00,99.61,99.61,99.6,99.6,272500000.0
2007-06-06 04:21:00,99.59,99.6,99.59,99.6,339799997.0
2007-06-06 04:22:00,99.6,99.615,99.6,99.61,330400000.0
2007-06-06 04:23:00,99.61,99.61,99.6,99.61,131200000.0
2007-06-06 04:24:00,99.61,99.62,99.61,99.61,116000000.0
2007-06-06 04:25:00,99.61,99.62,99.6,99.61,334899997.0
2007-06-06 04:26:00,99.61,99.61,99.6,99.61,106500000.0
2007-06-06 04:27:00,99.61,99.61,99.59,99.595,259499999.0
2007-06-06 04:28:00,99.6,99.6,99.59,99.6,25600000.0
2007-06-06 04:29:00,99.59,99.6,99.58,99.59,264399997.0
2007-06-06 04:30:00,99.59,99.6,99.58,99.59,310400000.0
2007-06-06 04:31:00,99.6,99.6,99.595,99.6,51300000.0
2007-06-06 04:32:00,99.59,99.6,99.57,99.58,295199996.0
2007-06-06 04:33:00,99.58,99.59,99.57,99.57,597599991.0
2007-06-06 04:34:00,99.57,99.575,99.565,99.57,749600000.0
2007-06-06 04:35:00,99.565,99.57,99.53,99.53,387699995.0
2007-06-06 04:36:00,99.54,99.57,99.53,99.55,464599997.0
2007-06-06 04:37:00,99.55,99.56,99.545,99.55,415999999.0
2007-06-06 04:38:00,99.55,99.59,99.55,99.58,192800000.0
2007-06-06 04:39:00,99.58,99.59,99.57,99.57,248000000.0
2007-06-06 04:40:00,99.57,99.58,99.57,99.58,356000000.0
2007-06-06 04:41:00,99.58,99.58,99.55,99.57,449600000.0
2007-06-06 04:42:00,99.57,99.57,99.57,99.57,128800000.0
2007-06-06 04:43:00,99.57,99.57,99.55,99.555,304600001.0
2007-06-06 04:44:00,99.56,99.56,99.54,99.54,222400000.0
2007-06-06 04:45:00,99.55,99.56,99.54,99.55,215400000.0
2007-06-06 04:46:00,99.55,99.55,99.53,99.54,170000000.0
2007-06-06 04:47:00,99.54,99.54,99.53,99.54,122400000.0
2007-06-06 04:48:00,99.54,99.54,99.54,99.54,88000000.0
2007-06-06 04:49:00,99.54,99.56,99.54,99.545,161500001.0
2007-06-06 04:50:00,99.56,99.57,99.55,99.565,226700000.0
2007-06-06 04:51:00,99.57,99.57,99.55,99.55,216099999.0
2007-06-06 04:52:00,99.55,99.56,99.54,99.56,160400001.0
2007-06-06 04:53:00,99.56,99.56,99.545,99.55,159200000.0
2007-06-06 04:54:00,99.55,99.56,99.55,99.56,89300000.0
2007-06-06 04:55:00,99.56,99.56,99.55,99.55,76000000.0
2007-06-06 04:56:00,99.55,99.55,99.53,99.54,280000003.0
2007-06-06 04:57:00,99.545,99.56,99.54,99.56,352500002.0
2007-06-06 04:58:00,99.56,99.57,99.56,99.565,228900000.0
2007-06-06 04:59:00,99.57,99.58,99.565,99.58,63000000.0
2007-06-06 05:00:00,99.57,99.57,99.56,99.57,105800000.0
2007-06-06 05:01:00,99.57,99.58,99.57,99.58,166400000.0
2007-06-06 05:02:00,99.57,99.57,99.56,99.57,225900001.0
2007-06-06 05:03:00,99.57,99.58,99.56,99.56,289100000.0
2007-06-06 05:04:00,99.57,99.57,99.57,99.57,68000000.0
2007-06-06 05:05:00,99.57,99.58,99.56,99.575,625900001.0
2007-06-06 05:06:00,99.58,99.58,99.57,99.58,88300000.0
2007-06-06 05:07:00,99.575,99.58,99.57,99.58,46800001.0
2007-06-06 05:08:00,99.58,99.58,99.56,99.56,284699999.0
2007-06-06 05:09:00,99.57,99.58,99.56,99.58,239099998.0
2007-06-06 05:10:00,99.58,99.59,99.57,99.57,211200000.0
2007-06-06 05:11:00,99.57,99.57,99.56,99.57,113599999.0
2007-06-06 05:12:00,99.575,99.58,99.57,99.58,42400000.0
2007-06-06 05:13:00,99.58,99.6,99.58,99.6,263200000.0
2007-06-06 05:14:00,99.59,99.6,99.59,99.595,42100000.0
2007-06-06 05:15:00,99.595,99.61,99.595,99.61,157600000.0
2007-06-06 05:16:00,99.61,99.61,99.6,99.61,306399998.0
2007-06-06 05:17:00,99.61,99.62,99.605,99.61,123000000.0
2007-06-06 05:18:00,99.61,99.61,99.6,99.6,364799999.0
2007-06-06 05:19:00,99.6,99.62,99.6,99.61,297200002.0
2007-06-06 05:20:00,99.61,99.62,99.59,99.6,606400004.0
2007-06-06 05:21:00,99.6,99.61,99.59,99.6,80800000.0
2007-06-06 05:22:00,99.583,99.583,99.575,99.575,22400000.0
2007-06-06 05:23:00,99.6,99.63,99.595,99.62,392800000.0
2007-06-06 05:24:00,99.61,99.61,99.58,99.59,241000000.0
2007-06-06 05:25:00,99.59,99.6,99.58,99.6,281699999.0
2007-06-06 05:26:00,99.59,99.61,99.59,99.605,310499996.0
2007-06-06 05:27:00,99.605,99.615,99.59,99.61,128000000.0
2007-06-06 05:28:00,99.61,99.61,99.59,99.59,51200000.0
2007-06-06 05:29:00,99.59,99.61,99.59,99.59,202700000.0
2007-06-06 05:30:00,99.59,99.595,99.59,99.59,47200000.0
2007-06-06 05:31:00,99.59,99.59,99.57,99.58,201899999.0
2007-06-06 05:32:00,99.59,99.59,99.57,99.585,420600000.0
2007-06-06 05:33:00,99.59,99.6,99.58,99.59,205900000.0
2007-06-06 05:34:00,99.59,99.6,99.59,99.595,143200000.0
2007-06-06 05:35:00,99.6,99.6,99.59,99.595,27200000.0
2007-06-06 05:36:00,99.6,99.6,99.59,99.6,71200000.0
2007-06-06 05:37:00,99.595,99.6,99.59,99.6,48800000.0
2007-06-06 05:38:00,99.6,99.6,99.59,99.59,58400000.0
2007-06-06 05:39:00,99.59,99.6,99.59,99.595,132800000.0
2007-06-06 05:40:00,99.59,99.6,99.58,99.6,124400001.0
2007-06-06 05:41:00,99.6,99.6,99.58,99.6,156800000.0
2007-06-06 05:42:00,99.59,99.625,99.59,99.6,369700000.0
2007-06-06 05:43:00,99.61,99.615,99.59,99.615,111899999.0
2007-06-06 05:44:00,99.61,99.62,99.6,99.62,124700001.0
2007-06-06 05:45:00,99.615,99.62,99.61,99.61,310399999.0
2007-06-06 05:46:00,99.61,99.61,99.58,99.58,248000000.0
2007-06-06 05:47:00,99.58,99.58,99.56,99.56,369899997.0
2007-06-06 05:48:00,99.57,99.58,99.57,99.58,79200000.0
2007-06-06 05:49:00,99.58,99.58,99.57,99.57,279999997.0
2007-06-06 05:50:00,99.57,99.58,99.57,99.57,170400000.0
2007-06-06 05:51:00,99.58,99.58,99.58,99.58,40000000.0
2007-06-06 05:52:00,99.58,99.58,99.57,99.57,179999999.0
2007-06-06 05:53:00,99.57,99.58,99.56,99.58,298999998.0
2007-06-06 05:54:00,99.58,99.58,99.57,99.57,219800000.0
2007-06-06 05:55:00,99.58,99.59,99.57,99.585,296099998.0
2007-06-06 05:56:00,99.585,99.59,99.58,99.59,54400001.0
2007-06-06 05:57:00,99.59,99.59,99.575,99.575,124599998.0
2007-06-06 05:58:00,99.58,99.6,99.58,99.6,163700000.0
2007-06-06 05:59:00,99.59,99.62,99.59,99.61,270299998.0
2007-06-06 06:00:00,99.62,99.62,99.59,99.59,420200000.0
2007-06-06 06:01:00,99.59,99.61,99.59,99.61,344000000.0
2007-06-06 06:02:00,99.61,99.61,99.59,99.61,192100000.0
2007-06-06 06:03:00,99.61,99.61,99.6,99.6,102399999.0
2007-06-06 06:04:00,99.61,99.61,99.59,99.59,400399997.0
2007-06-06 06:05:00,99.59,99.61,99.59,99.6,196500000.0
2007-06-06 06:06:00,99.6,99.6,99.6,99.6,51200000.0
2007-06-06 06:07:00,99.6,99.6,99.58,99.59,614100005.0
2007-06-06 06:08:00,99.59,99.59,99.56,99.585,309599999.0
2007-06-06 06:09:00,99.59,99.6,99.59,99.59,126400000.0
2007-06-06 06:10:00,99.59,99.6,99.58,99.6,199999997.0
2007-06-06 06:11:00,99.59,99.61,99.58,99.6,247800000.0
2007-06-06 06:12:00,99.61,99.61,99.59,99.59,148000002.0
2007-06-06 06:13:00,99.6,99.6,99.6,99.6,76000000.0
2007-06-06 06:14:00,99.6,99.61,99.59,99.6,142600000.0
2007-06-06 06:15:00,99.6,99.605,99.59,99.605,140000000.0
2007-06-06 06:16:00,99.605,99.605,99.58,99.59,212900000.0
2007-06-06 06:17:00,99.59,99.59,99.58,99.59,101799999.0
2007-06-06 06:18:00,99.59,99.6,99.57,99.59,383599997.0
2007-06-06 06:19:00,99.585,99.59,99.57,99.585,418000000.0
2007-06-06 06:20:00,99.59,99.6,99.58,99.6,149600001.0
2007-06-06 06:21:00,99.59,99.6,99.59,99.59,93600000.0
2007-06-06 06:22:00,99.6,99.6,99.59,99.6,130400000.0
2007-06-06 06:23:00,99.6,99.6,99.59,99.59,43200000.0
2007-06-06 06:24:00,99.59,99.59,99.58,99.59,115199998.0
2007-06-06 06:25:00,99.58,99.59,99.57,99.57,443900002.0
2007-06-06 06:26:00,99.58,99.58,99.57,99.58,242700000.0
2007-06-06 06:27:00,99.575,99.59,99.575,99.58,483200000.0
2007-06-06 06:28:00,99.58,99.58,99.57,99.58,102399997.0
2007-06-06 06:29:00,99.58,99.59,99.58,99.58,107199998.0
2007-06-06 06:30:00,99.58,99.59,99.57,99.58,208299995.0
2007-06-06 06:31:00,99.58,99.58,99.56,99.57,299299999.0
2007-06-06 06:32:00,99.57,99.57,99.57,99.57,88800000.0
2007-06-06 06:33:00,99.57,99.59,99.57,99.58,258399999.0
2007-06-06 06:34:00,99.58,99.58,99.58,99.58,85600000.0
2007-06-06 06:35:00,99.58,99.585,99.57,99.585,275200000.0
2007-06-06 06:36:00,99.59,99.595,99.575,99.58,135200000.0
2007-06-06 06:37:00,99.58,99.585,99.58,99.585,40000000.0
2007-06-06 06:38:00,99.585,99.585,99.575,99.575,110400000.0
2007-06-06 06:39:00,99.58,99.59,99.57,99.57,135999997.0
2007-06-06 06:40:00,99.58,99.58,99.58,99.58,26400000.0
2007-06-06 06:41:00,99.58,99.59,99.58,99.58,85600000.0
2007-06-06 06:42:00,99.58,99.59,99.57,99.57,144800000.0
2007-06-06 06:43:00,99.59,99.59,99.58,99.58,84000001.0
2007-06-06 06:44:00,99.59,99.59,99.59,99.59,64800000.0
2007-06-06 06:45:00,99.59,99.59,99.58,99.59,171199997.0
2007-06-06 06:46:00,99.59,99.59,99.57,99.58,195499998.0
2007-06-06 06:47:00,99.58,99.59,99.58,99.59,261600000.0
2007-06-06 06:48:00,99.59,99.59,99.585,99.585,9600000.0
2007-06-06 06:49:00,99.59,99.59,99.58,99.59,95999997.0
2007-06-06 06:50:00,99.59,99.59,99.59,99.59,97600000.0
2007-06-06 06:51:00,99.59,99.6,99.59,99.59,186299998.0
2007-06-06 06:52:00,99.59,99.6,99.59,99.6,39200000.0
2007-06-06 06:53:00,99.6,99.6,99.59,99.59,113600000.0
2007-06-06 06:54:00,99.585,99.59,99.58,99.59,80700001.0
2007-06-06 06:55:00,99.59,99.59,99.59,99.59,20800000.0
2007-06-06 06:56:00,99.59,99.59,99.59,99.59,10400000.0
2007-06-06 06:57:00,99.59,99.61,99.59,99.59,190800002.0
2007-06-06 06:58:00,99.59,99.61,99.59,99.61,204700005.0
2007-06-06 06:59:00,99.61,99.61,99.58,99.595,672800005.0
2007-06-06 07:00:00,99.6,99.61,99.59,99.61,192000002.0
2007-06-06 07:01:00,99.605,99.61,99.6,99.61,268000000.0
2007-06-06 07:02:00,99.61,99.62,99.6,99.61,418099996.0
2007-06-06 07:03:00,99.605,99.62,99.59,99.59,372800002.0
2007-06-06 07:04:00,99.605,99.61,99.605,99.61,36000000.0
2007-06-06 07:05:00,99.61,99.61,99.6,99.605,139800000.0
2007-06-06 07:06:00,99.605,99.62,99.6,99.6,302100000.0
2007-06-06 07:07:00,99.6,99.61,99.6,99.61,131199999.0
2007-06-06 07:08:00,99.61,99.61,99.61,99.61,148000000.0
2007-06-06 07:09:00,99.61,99.62,99.61,99.62,67200000.0
2007-06-06 07:10:00,99.61,99.62,99.61,99.61,113600000.0
2007-06-06 07:11:00,99.61,99.61,99.6,99.6,85299998.0
2007-06-06 07:12:00,99.61,99.61,99.61,99.61,20200000.0
2007-06-06 07:13:00,99.61,99.61,99.61,99.61,11200000.0
2007-06-06 07:14:00,99.61,99.61,99.61,99.61,12000000.0
2007-06-06 07:15:00,99.61,99.61,99.61,99.61,12000000.0
2007-06-06 07:16:00,99.6,99.6,99.58,99.59,403199998.0
2007-06-06 07:17:00,99.59,99.59,99.57,99.59,336699996.0
2007-06-06 07:18:00,99.59,99.6,99.58,99.58,87100000.0
2007-06-06 07:19:00,99.58,99.6,99.57,99.58,261800003.0
2007-06-06 07:20:00,99.57,99.6,99.57,99.6,367200000.0
2007-06-06 07:21:00,99.59,99.61,99.59,99.6,181600000.0
2007-06-06 07:22:00,99.6,99.62,99.6,99.61,323200000.0
2007-06-06 07:23:00,99.62,99.63,99.61,99.63,303200000.0
2007-06-06 07:24:00,99.63,99.64,99.62,99.63,100000000.0
2007-06-06 07:25:00,99.63,99.64,99.62,99.625,100000000.0
2007-06-06 07:26:00,99.63,99.63,99.62,99.63,100000000.0
2007-06-06 07:27:00,99.63,99.63,99.625,99.625,70200000.0
2007-06-06 07:28:00,99.63,99.63,99.62,99.63,191200000.0
2007-06-06 07:29:00,99.62,99.63,99.61,99.62,320500000.0
2007-06-06 07:30:00,99.625,99.63,99.61,99.62,571799998.0
2007-06-06 07:31:00,99.62,99.63,99.61,99.63,221699998.0
2007-06-06 07:32:00,99.62,99.63,99.62,99.63,240000000.0
2007-06-06 07:33:00,99.63,99.64,99.62,99.64,493600002.0
2007-06-06 07:34:00,99.64,99.64,99.62,99.63,322699995.0
2007-06-06 07:35:00,99.63,99.65,99.63,99.65,116499999.0
2007-06-06 07:36:00,99.65,99.66,99.64,99.65,66700000.0
2007-06-06 07:37:00,99.65,99.65,99.64,99.65,152800000.0
2007-06-06 07:38:00,99.65,99.65,99.64,99.64,35200000.0
2007-06-06 07:39:00,99.64,99.66,99.64,99.66,132000000.0
2007-06-06 07:40:00,99.66,99.68,99.66,99.67,511999997.0
2007-06-06 07:41:00,99.66,99.67,99.65,99.67,272599996.0
2007-06-06 07:42:00,99.67,99.68,99.66,99.66,212800000.0
2007-06-06 07:43:00,99.67,99.67,99.66,99.66,431200001.0
2007-06-06 07:44:00,99.66,99.68,99.65,99.67,289699999.0
2007-06-06 07:45:00,99.67,99.67,99.66,99.67,372000000.0
2007-06-06 07:46:00,99.67,99.67,99.66,99.67,291200000.0
2007-06-06 07:47:00,99.67,99.68,99.67,99.68,152800000.0
2007-06-06 07:48:00,99.68,99.69,99.67,99.67,283199996.0
2007-06-06 07:49:00,99.67,99.67,99.66,99.66,124799999.0
2007-06-06 07:50:00,99.66,99.67,99.65,99.66,241900003.0
2007-06-06 07:51:00,99.66,99.665,99.64,99.66,345000001.0
2007-06-06 07:52:00,99.66,99.66,99.65,99.66,437499997.0
2007-06-06 07:53:00,99.65,99.66,99.63,99.65,279999993.0
2007-06-06 07:54:00,99.65,99.67,99.65,99.66,320599998.0
2007-06-06 07:55:00,99.66,99.68,99.655,99.66,236000000.0
2007-06-06 07:56:00,99.66,99.66,99.66,99.66,80800000.0
2007-06-06 07:57:00,99.66,99.66,99.66,99.66,89600000.0
2007-06-06 07:58:00,99.66,99.68,99.66,99.67,511200000.0
2007-06-06 07:59:00,99.675,99.69,99.67,99.68,337599999.0
2007-06-06 08:00:00,99.68,99.69,99.66,99.66,640100002.0
2007-06-06 08:01:00,99.66,99.67,99.65,99.66,619799997.0
2007-06-06 08:02:00,99.66,99.67,99.65,99.66,298600001.0
2007-06-06 08:03:00,99.66,99.7,99.66,99.695,481999999.0
2007-06-06 08:04:00,99.695,99.7,99.68,99.69,629200000.0
2007-06-06 08:05:00,99.69,99.7,99.68,99.7,492499998.0
2007-06-06 08:06:00,99.695,99.71,99.68,99.69,438099995.0
2007-06-06 08:07:00,99.69,99.73,99.68,99.725,993600002.0
2007-06-06 08:08:00,99.72,99.74,99.7,99.73,569999999.0
2007-06-06 08:09:00,99.72,99.72,99.71,99.71,613400000.0
2007-06-06 08:10:00,99.72,99.72,99.68,99.7,1073599999.0
2007-06-06 08:11:00,99.7,99.72,99.7,99.7,556000000.0
2007-06-06 08:12:00,99.7,99.71,99.69,99.705,789099988.0
2007-06-06 08:13:00,99.71,99.72,99.69,99.7,564399999.0
2007-06-06 08:14:00,99.705,99.71,99.69,99.705,300700002.0
2007-06-06 08:15:00,99.705,99.72,99.7,99.7,455100000.0
2007-06-06 08:16:00,99.7,99.71,99.7,99.71,261500000.0
2007-06-06 08:17:00,99.71,99.715,99.7,99.71,183300002.0
2007-06-06 08:18:00,99.71,99.72,99.71,99.71,264799999.0
2007-06-06 08:19:00,99.71,99.73,99.71,99.725,203699999.0
2007-06-06 08:20:00,99.725,99.73,99.71,99.73,326899999.0
2007-06-06 08:21:00,99.73,99.75,99.72,99.73,691199999.0
2007-06-06 08:22:00,99.73,99.74,99.72,99.74,251599998.0
2007-06-06 08:23:00,99.735,99.75,99.73,99.74,483599993.0
2007-06-06 08:24:00,99.74,99.76,99.74,99.76,467200000.0
2007-06-06 08:25:00,99.755,99.755,99.73,99.74,401599995.0
2007-06-06 08:26:00,99.74,99.76,99.74,99.75,455200000.0
2007-06-06 08:27:00,99.76,99.76,99.73,99.73,448299996.0
2007-06-06 08:28:00,99.74,99.75,99.73,99.74,347999999.0
2007-06-06 08:29:00,99.74,99.74,99.72,99.74,300200002.0
2007-06-06 08:30:00,99.74,99.75,99.73,99.75,599800000.0
2007-06-06 08:31:00,99.75,99.785,99.75,99.785,689999997.0
2007-06-06 08:32:00,99.78,99.78,99.76,99.78,712800009.0
2007-06-06 08:33:00,99.78,99.785,99.77,99.78,414600001.0
2007-06-06 08:34:00,99.77,99.78,99.76,99.77,558099999.0
2007-06-06 08:35:00,99.77,99.78,99.75,99.775,534299999.0
2007-06-06 08:36:00,99.78,99.78,99.76,99.76,845300001.0
2007-06-06 08:37:00,99.76,99.77,99.76,99.76,274399999.0
2007-06-06 08:38:00,99.755,99.77,99.75,99.77,602899990.0
2007-06-06 08:39:00,99.77,99.775,99.77,99.77,240700000.0
2007-06-06 08:40:00,99.77,99.775,99.75,99.765,355500000.0
2007-06-06 08:41:00,99.77,99.77,99.76,99.76,281399999.0
2007-06-06 08:42:00,99.76,99.77,99.76,99.77,518599991.0
2007-06-06 08:43:00,99.76,99.78,99.76,99.76,398799995.0
2007-06-06 08:44:00,99.76,99.78,99.76,99.775,448799997.0
2007-06-06 08:45:00,99.775,99.78,99.76,99.78,641099990.0
2007-06-06 08:46:00,99.78,99.78,99.75,99.76,518500001.0
2007-06-06 08:47:00,99.76,99.76,99.755,99.76,319999998.0
2007-06-06 08:48:00,99.76,99.76,99.75,99.76,322399997.0
2007-06-06 08:49:00,99.76,99.77,99.75,99.76,754900000.0
2007-06-06 08:50:00,99.76,99.77,99.76,99.77,258100000.0
2007-06-06 08:51:00,99.78,99.78,99.76,99.77,781399996.0
2007-06-06 08:52:00,99.77,99.78,99.74,99.78,1002400002.0
2007-06-06 08:53:00,99.78,99.78,99.76,99.77,974100006.0
2007-06-06 08:54:00,99.77,99.78,99.74,99.77,630000001.0
2007-06-06 08:55:00,99.755,99.76,99.72,99.73,1207599999.0
2007-06-06 08:56:00,99.73,99.74,99.72,99.73,1217399996.0
2007-06-06 08:57:00,99.73,99.74,99.72,99.74,522199992.0
2007-06-06 08:58:00,99.73,99.74,99.73,99.73,467999999.0
2007-06-06 08:59:00,99.74,99.74,99.69,99.71,1308099997.0
2007-06-06 09:00:00,99.71,99.71,99.69,99.71,1622100003.0
2007-06-06 09:01:00,99.705,99.71,99.68,99.7,1067300006.0
2007-06-06 09:02:00,99.695,99.7,99.67,99.67,1162299991.0
2007-06-06 09:03:00,99.67,99.69,99.67,99.69,697800001.0
2007-06-06 09:04:00,99.68,99.71,99.68,99.71,853400006.0
2007-06-06 09:05:00,99.715,99.73,99.69,99.7,861600000.0
2007-06-06 09:06:00,99.7,99.705,99.69,99.7,714100004.0
2007-06-06 09:07:00,99.7,99.72,99.7,99.7,851900005.0
2007-06-06 09:08:00,99.695,99.7,99.67,99.68,685199993.0
2007-06-06 09:09:00,99.68,99.68,99.65,99.67,1029600006.0
2007-06-06 09:10:00,99.66,99.67,99.655,99.67,353199998.0
2007-06-06 09:11:00,99.67,99.67,99.66,99.67,129500000.0
2007-06-06 09:12:00,99.66,99.675,99.66,99.66,476099998.0
2007-06-06 09:13:00,99.66,99.67,99.66,99.67,128100000.0
2007-06-06 09:14:00,99.665,99.69,99.66,99.68,574599998.0
2007-06-06 09:15:00,99.68,99.68,99.66,99.67,178700000.0
2007-06-06 09:16:00,99.67,99.68,99.665,99.67,301699996.0
2007-06-06 09:17:00,99.67,99.69,99.67,99.69,591400001.0
2007-06-06 09:18:00,99.68,99.69,99.67,99.69,918700008.0
2007-06-06 09:19:00,99.69,99.7,99.68,99.7,518200001.0
2007-06-06 09:20:00,99.7,99.71,99.7,99.7,331600005.0
2007-06-06 09:21:00,99.71,99.72,99.7,99.72,981899992.0
2007-06-06 09:22:00,99.72,99.72,99.7,99.71,541600000.0
2007-06-06 09:23:00,99.705,99.71,99.7,99.71,127899999.0
2007-06-06 09:24:00,99.71,99.72,99.71,99.72,127799997.0
2007-06-06 09:25:00,99.72,99.72,99.71,99.71,401500000.0
2007-06-06 09:26:00,99.71,99.72,99.69,99.7,351800001.0
2007-06-06 09:27:00,99.7,99.72,99.7,99.72,606900008.0
2007-06-06 09:28:00,99.73,99.73,99.69,99.72,1216500003.0
2007-06-06 09:29:00,99.715,99.73,99.71,99.71,635000002.0
2007-06-06 09:30:00,99.71,99.71,99.7,99.71,696300001.0
2007-06-06 09:31:00,99.71,99.72,99.66,99.66,802100002.0
2007-06-06 09:32:00,99.66,99.67,99.62,99.67,1157099997.0
2007-06-06 09:33:00,99.67,99.68,99.67,99.67,314400000.0
2007-06-06 09:34:00,99.67,99.68,99.67,99.67,302399995.0
2007-06-06 09:35:00,99.67,99.67,99.665,99.665,284799997.0
2007-06-06 09:36:00,99.665,99.67,99.665,99.67,18400000.0
2007-06-06 09:37:00,99.67,99.68,99.66,99.67,383200005.0
2007-06-06 09:38:00,99.67,99.69,99.64,99.64,791600005.0
2007-06-06 09:39:00,99.66,99.66,99.645,99.65,132800000.0
2007-06-06 09:40:00,99.65,99.66,99.64,99.64,508299999.0
2007-06-06 09:41:00,99.64,99.66,99.64,99.66,253400001.0
2007-06-06 09:42:00,99.66,99.66,99.65,99.65,153200000.0
2007-06-06 09:43:00,99.65,99.66,99.62,99.66,253800000.0
2007-06-06 09:44:00,99.66,99.665,99.65,99.66,590900004.0
2007-06-06 09:45:00,99.66,99.66,99.64,99.66,260000000.0
2007-06-06 09:46:00,99.66,99.66,99.64,99.64,1057200004.0
2007-06-06 09:47:00,99.63,99.65,99.63,99.645,678300003.0
2007-06-06 09:48:00,99.645,99.65,99.63,99.64,499800000.0
2007-06-06 09:49:00,99.64,99.65,99.63,99.64,611600000.0
2007-06-06 09:50:00,99.64,99.64,99.61,99.64,639500002.0
2007-06-06 09:51:00,99.63,99.64,99.6,99.62,1256800000.0
2007-06-06 09:52:00,99.62,99.62,99.6,99.61,762500000.0
2007-06-06 09:53:00,99.61,99.62,99.59,99.6,966800000.0
2007-06-06 09:54:00,99.6,99.63,99.6,99.63,1250000006.0
2007-06-06 09:55:00,99.63,99.63,99.61,99.61,1469500000.0
2007-06-06 09:56:00,99.61,99.62,99.59,99.59,561300007.0
2007-06-06 09:57:00,99.6,99.61,99.59,99.6,864700005.0
2007-06-06 09:58:00,99.6,99.62,99.59,99.6,1719300008.0
2007-06-06 09:59:00,99.605,99.61,99.59,99.61,1219700000.0
2007-06-06 10:00:00,99.6,99.6,99.54,99.545,1458900006.0
2007-06-06 10:01:00,99.54,99.55,99.49,99.49,793699995.0
2007-06-06 10:02:00,99.51,99.51,99.5,99.5,793699995.0
2007-06-06 10:03:00,99.5,99.52,99.49,99.52,1079300007.0
2007-06-06 10:04:00,99.52,99.56,99.5,99.53,1941000003.0
2007-06-06 10:05:00,99.53,99.56,99.52,99.56,1463500008.0
2007-06-06 10:06:00,99.56,99.565,99.55,99.56,1446899999.0
2007-06-06 10:07:00,99.57,99.58,99.55,99.56,1301900001.0
2007-06-06 10:08:00,99.55,99.58,99.55,99.57,791100001.0
2007-06-06 10:09:00,99.57,99.58,99.55,99.55,760799999.0
2007-06-06 10:10:00,99.55,99.57,99.53,99.565,1518800000.0
2007-06-06 10:11:00,99.565,99.59,99.55,99.57,1811600005.0
2007-06-06 10:12:00,99.575,99.61,99.57,99.595,2140799989.0
2007-06-06 10:13:00,99.6,99.62,99.59,99.61,937999992.0
2007-06-06 10:14:00,99.61,99.63,99.6,99.61,857199998.0
2007-06-06 10:15:00,99.6,99.615,99.58,99.585,1017000001.0
2007-06-06 10:16:00,99.585,99.59,99.55,99.56,925299993.0
2007-06-06 10:17:00,99.555,99.56,99.53,99.55,690000004.0
2007-06-06 10:18:00,99.55,99.57,99.55,99.57,745100003.0
2007-06-06 10:19:00,99.565,99.58,99.56,99.575,622399990.0
2007-06-06 10:20:00,99.575,99.59,99.56,99.59,967699996.0
2007-06-06 10:21:00,99.59,99.6,99.57,99.58,560799996.0
2007-06-06 10:22:00,99.59,99.6,99.58,99.595,392700000.0
2007-06-06 10:23:00,99.595,99.61,99.57,99.57,1130800003.0
2007-06-06 10:24:00,99.57,99.58,99.56,99.58,390199999.0
2007-06-06 10:25:00,99.57,99.58,99.52,99.53,1380400005.0
2007-06-06 10:26:00,99.53,99.55,99.52,99.53,950500015.0
2007-06-06 10:27:00,99.53,99.56,99.52,99.555,1899099999.0
2007-06-06 10:28:00,99.56,99.575,99.54,99.56,1169700001.0
2007-06-06 10:29:00,99.56,99.57,99.53,99.54,1274399997.0
2007-06-06 10:30:00,99.54,99.55,99.52,99.55,967799994.0
2007-06-06 10:31:00,99.54,99.56,99.54,99.56,742900002.0
2007-06-06 10:32:00,99.56,99.56,99.54,99.55,921800002.0
2007-06-06 10:33:00,99.55,99.56,99.51,99.53,1235899989.0
2007-06-06 10:34:00,99.53,99.54,99.5,99.52,1450200013.0
2007-06-06 10:35:00,99.53,99.55,99.52,99.55,1068500003.0
2007-06-06 10:36:00,99.55,99.58,99.55,99.57,1339300006.0
2007-06-06 10:37:00,99.565,99.565,99.54,99.54,819399997.0
2007-06-06 10:38:00,99.55,99.56,99.55,99.55,853900003.0
2007-06-06 10:39:00,99.55,99.57,99.54,99.56,550100007.0
2007-06-06 10:40:00,99.56,99.59,99.56,99.58,650800002.0
2007-06-06 10:41:00,99.57,99.59,99.57,99.57,698700005.0
2007-06-06 10:42:00,99.57,99.575,99.55,99.57,501499999.0
2007-06-06 10:43:00,99.57,99.58,99.53,99.535,922000009.0
2007-06-06 10:44:00,99.54,99.56,99.53,99.54,1097499991.0
2007-06-06 10:45:00,99.54,99.54,99.52,99.54,1148600014.0
2007-06-06 10:46:00,99.535,99.54,99.52,99.53,538000005.0
2007-06-06 10:47:00,99.52,99.57,99.52,99.56,1273200012.0
2007-06-06 10:48:00,99.56,99.575,99.55,99.57,1172399998.0
2007-06-06 10:49:00,99.57,99.58,99.55,99.56,1125800011.0
2007-06-06 10:50:00,99.56,99.57,99.56,99.57,836200004.0
2007-06-06 10:51:00,99.57,99.63,99.57,99.62,1386599996.0
2007-06-06 10:52:00,99.62,99.68,99.6,99.65,1499500002.0
2007-06-06 10:53:00,99.64,99.65,99.6,99.63,815800006.0
2007-06-06 10:54:00,99.62,99.69,99.62,99.655,1182199992.0
2007-06-06 10:55:00,99.655,99.67,99.62,99.63,1295600002.0
2007-06-06 10:56:00,99.63,99.635,99.61,99.61,1643800004.0
2007-06-06 10:57:00,99.61,99.62,99.61,99.61,1636500009.0
2007-06-06 10:58:00,99.62,99.65,99.61,99.63,1120000010.0
2007-06-06 10:59:00,99.635,99.65,99.63,99.63,790599997.0
2007-06-06 11:00:00,99.63,99.63,99.62,99.63,663700001.0
2007-06-06 11:01:00,99.63,99.64,99.63,99.64,587499996.0
2007-06-06 11:02:00,99.64,99.64,99.62,99.63,800100004.0
2007-06-06 11:03:00,99.63,99.65,99.62,99.645,766399990.0
2007-06-06 11:04:00,99.65,99.66,99.63,99.65,1243299994.0
2007-06-06 11:05:00,99.65,99.66,99.64,99.64,825800004.0
2007-06-06 11:06:00,99.64,99.67,99.64,99.65,1254000014.0
2007-06-06 11:07:00,99.65,99.66,99.65,99.65,1613800011.0
2007-06-06 11:08:00,99.65,99.65,99.61,99.62,1438600001.0
2007-06-06 11:09:00,99.62,99.63,99.61,99.62,812799995.0
2007-06-06 11:10:00,99.615,99.63,99.61,99.62,1159699987.0
2007-06-06 11:11:00,99.62,99.64,99.61,99.63,801299998.0
2007-06-06 11:12:00,99.63,99.63,99.62,99.62,603199996.0
2007-06-06 11:13:00,99.62,99.63,99.6,99.61,934700000.0
2007-06-06 11:14:00,99.6,99.61,99.6,99.605,216699999.0
2007-06-06 11:15:00,99.605,99.63,99.605,99.63,500999998.0
2007-06-06 11:16:00,99.63,99.64,99.615,99.64,469600000.0
2007-06-06 11:17:00,99.64,99.64,99.62,99.62,281600003.0
2007-06-06 11:18:00,99.63,99.63,99.61,99.625,791199998.0
2007-06-06 11:19:00,99.63,99.64,99.62,99.63,757099985.0
2007-06-06 11:20:00,99.63,99.64,99.62,99.63,621999994.0
2007-06-06 11:21:00,99.63,99.64,99.62,99.635,1575800001.0
2007-06-06 11:22:00,99.635,99.645,99.62,99.63,1256400000.0
2007-06-06 11:23:00,99.63,99.64,99.61,99.615,1099199991.0
2007-06-06 11:24:00,99.615,99.615,99.59,99.6,1047599998.0
2007-06-06 11:25:00,99.595,99.61,99.58,99.6,1124100006.0
2007-06-06 11:26:00,99.6,99.62,99.58,99.62,1378299995.0
2007-06-06 11:27:00,99.61,99.635,99.61,99.62,873399997.0
2007-06-06 11:28:00,99.63,99.64,99.62,99.635,871500005.0
2007-06-06 11:29:00,99.635,99.64,99.62,99.625,600799998.0
2007-06-06 11:30:00,99.63,99.63,99.61,99.62,428500002.0
2007-06-06 11:31:00,99.62,99.62,99.61,99.61,311199999.0
2007-06-06 11:32:00,99.61,99.61,99.59,99.6,889499995.0
2007-06-06 11:33:00,99.6,99.6,99.59,99.6,541999999.0
2007-06-06 11:34:00,99.6,99.61,99.59,99.6,774900006.0
2007-06-06 11:35:00,99.605,99.605,99.58,99.59,52900000.0
2007-06-06 11:36:00,99.584,99.584,99.54,99.579,233500000.0
2007-06-06 11:37:00,99.58,99.59,99.58,99.59,103000001.0
2007-06-06 11:38:00,99.59,99.59,99.57,99.57,674399998.0
2007-06-06 11:39:00,99.57,99.59,99.55,99.55,844499995.0
2007-06-06 11:40:00,99.55,99.58,99.54,99.58,1136300001.0
2007-06-06 11:41:00,99.57,99.57,99.56,99.56,648599996.0
2007-06-06 11:42:00,99.56,99.57,99.55,99.56,677999998.0
2007-06-06 11:43:00,99.56,99.57,99.54,99.54,859100005.0
2007-06-06 11:44:00,99.54,99.57,99.54,99.57,1030399998.0
2007-06-06 11:45:00,99.56,99.58,99.56,99.58,265499998.0
2007-06-06 11:46:00,99.57,99.58,99.57,99.58,188799995.0
2007-06-06 11:47:00,99.58,99.58,99.57,99.57,385600003.0
2007-06-06 11:48:00,99.57,99.58,99.57,99.58,367900001.0
2007-06-06 11:49:00,99.57,99.61,99.57,99.61,589700004.0
2007-06-06 11:50:00,99.61,99.61,99.59,99.6,1864999979.0
2007-06-06 11:51:00,99.59,99.61,99.57,99.59,1186900012.0
2007-06-06 11:52:00,99.59,99.6,99.57,99.58,778299999.0
2007-06-06 11:53:00,99.58,99.58,99.55,99.56,730100000.0
2007-06-06 11:54:00,99.57,99.58,99.57,99.58,621599999.0
2007-06-06 11:55:00,99.57,99.58,99.56,99.57,481800001.0
2007-06-06 11:56:00,99.57,99.57,99.56,99.56,563200001.0
2007-06-06 11:57:00,99.56,99.56,99.54,99.56,1131900024.0
2007-06-06 11:58:00,99.56,99.56,99.56,99.56,599300009.0
2007-06-06 11:59:00,99.56,99.57,99.56,99.56,671000008.0
2007-06-06 12:00:00,99.57,99.57,99.56,99.57,772300005.0
2007-06-06 12:01:00,99.57,99.57,99.52,99.53,941100003.0
2007-06-06 12:02:00,99.53,99.54,99.52,99.54,769799999.0
2007-06-06 12:03:00,99.535,99.55,99.52,99.55,742600003.0
2007-06-06 12:04:00,99.55,99.55,99.53,99.55,642599994.0
2007-06-06 12:05:00,99.55,99.58,99.54,99.58,723399998.0
2007-06-06 12:06:00,99.57,99.57,99.55,99.57,592100005.0
2007-06-06 12:07:00,99.57,99.57,99.56,99.57,527300012.0
2007-06-06 12:08:00,99.57,99.57,99.55,99.56,434099997.0
2007-06-06 12:09:00,99.56,99.56,99.555,99.555,155499999.0
2007-06-06 12:10:00,99.555,99.57,99.55,99.56,754000000.0
2007-06-06 12:11:00,99.56,99.56,99.55,99.55,207000000.0
2007-06-06 12:12:00,99.55,99.55,99.53,99.54,513699995.0
2007-06-06 12:13:00,99.53,99.55,99.53,99.55,647400011.0
2007-06-06 12:14:00,99.545,99.57,99.54,99.55,602100007.0
2007-06-06 12:15:00,99.55,99.59,99.55,99.58,547900000.0
2007-06-06 12:16:00,99.58,99.59,99.55,99.56,793899997.0
2007-06-06 12:17:00,99.56,99.57,99.54,99.56,1370300003.0
2007-06-06 12:18:00,99.56,99.56,99.53,99.53,919100011.0
2007-06-06 12:19:00,99.53,99.53,99.46,99.47,1808400001.0
2007-06-06 12:20:00,99.47,99.52,99.46,99.52,1609700008.0
2007-06-06 12:21:00,99.52,99.53,99.48,99.5,1876500008.0
2007-06-06 12:22:00,99.5,99.51,99.49,99.5,1120499999.0
2007-06-06 12:23:00,99.51,99.51,99.44,99.46,1966300008.0
2007-06-06 12:24:00,99.45,99.46,99.44,99.46,1839900009.0
2007-06-06 12:25:00,99.47,99.49,99.46,99.49,1839900009.0
2007-06-06 12:26:00,99.51,99.51,99.49,99.49,1839900009.0
2007-06-06 12:27:00,99.48,99.5,99.48,99.49,874499995.0
2007-06-06 12:28:00,99.48,99.51,99.48,99.48,1419500005.0
2007-06-06 12:29:00,99.48,99.48,99.47,99.48,1391900001.0
2007-06-06 12:30:00,99.48,99.5,99.47,99.48,1504200011.0
2007-06-06 12:31:00,99.48,99.52,99.47,99.51,1697000003.0
2007-06-06 12:32:00,99.49,99.5,99.48,99.48,1805699989.0
2007-06-06 12:33:00,99.49,99.51,99.47,99.48,1805699989.0
2007-06-06 12:34:00,99.48,99.5,99.47,99.49,1239900003.0
2007-06-06 12:35:00,99.49,99.49,99.43,99.46,1605099995.0
2007-06-06 12:36:00,99.465,99.51,99.46,99.5,1605099995.0
2007-06-06 12:37:00,99.5,99.53,99.48,99.48,1014099999.0
2007-06-06 12:38:00,99.49,99.51,99.47,99.51,1328500004.0
2007-06-06 12:39:00,99.51,99.52,99.48,99.49,1102500001.0
2007-06-06 12:40:00,99.49,99.5,99.47,99.49,911199991.0
2007-06-06 12:41:00,99.49,99.51,99.48,99.51,641599997.0
2007-06-06 12:42:00,99.51,99.51,99.5,99.5,377500001.0
2007-06-06 12:43:00,99.5,99.52,99.485,99.51,1373400010.0
2007-06-06 12:44:00,99.5,99.52,99.5,99.51,618599993.0
2007-06-06 12:45:00,99.51,99.52,99.5,99.5,684399998.0
2007-06-06 12:46:00,99.5,99.51,99.47,99.47,1558200005.0
2007-06-06 12:47:00,99.48,99.49,99.46,99.47,902000007.0
2007-06-06 12:48:00,99.465,99.5,99.465,99.49,1220600000.0
2007-06-06 12:49:00,99.49,99.5,99.48,99.49,708899989.0
2007-06-06 12:50:00,99.49,99.5,99.48,99.5,487499998.0
2007-06-06 12:51:00,99.495,99.495,99.47,99.48,518799995.0
2007-06-06 12:52:00,99.48,99.49,99.47,99.48,784399988.0
2007-06-06 12:53:00,99.48,99.5,99.47,99.48,606999997.0
2007-06-06 12:54:00,99.47,99.49,99.455,99.48,512300000.0
2007-06-06 12:55:00,99.48,99.49,99.47,99.49,1061499995.0
2007-06-06 12:56:00,99.49,99.49,99.46,99.48,526799993.0
2007-06-06 12:57:00,99.47,99.48,99.46,99.46,556600002.0
2007-06-06 12:58:00,99.46,99.47,99.45,99.455,509600001.0
2007-06-06 12:59:00,99.455,99.47,99.44,99.44,671299998.0
2007-06-06 13:00:00,99.45,99.47,99.42,99.46,1207699989.0
2007-06-06 13:01:00,99.45,99.47,99.45,99.465,1326400009.0
2007-06-06 13:02:00,99.465,99.47,99.46,99.47,863900008.0
2007-06-06 13:03:00,99.47,99.48,99.47,99.48,1514600017.0
2007-06-06 13:04:00,99.48,99.5,99.47,99.49,791399992.0
2007-06-06 13:05:00,99.49,99.5,99.47,99.48,1015299997.0
2007-06-06 13:06:00,99.48,99.5,99.48,99.48,471300002.0
2007-06-06 13:07:00,99.49,99.5,99.46,99.46,1228699995.0
2007-06-06 13:08:00,99.47,99.49,99.47,99.49,584799997.0
2007-06-06 13:09:00,99.49,99.5,99.49,99.5,542399994.0
2007-06-06 13:10:00,99.5,99.5,99.47,99.47,578600000.0
2007-06-06 13:11:00,99.48,99.5,99.47,99.47,670700000.0
2007-06-06 13:12:00,99.465,99.48,99.46,99.47,475100004.0
2007-06-06 13:13:00,99.47,99.48,99.47,99.47,358000003.0
2007-06-06 13:14:00,99.47,99.48,99.47,99.47,206799999.0
2007-06-06 13:15:00,99.48,99.49,99.47,99.48,470200007.0
2007-06-06 13:16:00,99.48,99.5,99.48,99.49,403999993.0
2007-06-06 13:17:00,99.49,99.49,99.48,99.49,765499996.0
2007-06-06 13:18:00,99.49,99.5,99.47,99.47,703499998.0
2007-06-06 13:19:00,99.47,99.48,99.44,99.47,892699988.0
2007-06-06 13:20:00,99.47,99.48,99.46,99.465,1335700003.0
2007-06-06 13:21:00,99.46,99.48,99.46,99.46,1104900010.0
2007-06-06 13:22:00,99.46,99.48,99.45,99.48,1052199995.0
2007-06-06 13:23:00,99.48,99.49,99.47,99.47,1191500009.0
2007-06-06 13:24:00,99.47,99.48,99.47,99.48,1075800000.0
2007-06-06 13:25:00,99.48,99.49,99.47,99.48,1221200004.0
2007-06-06 13:26:00,99.48,99.49,99.47,99.47,653200000.0
2007-06-06 13:27:00,99.47,99.49,99.46,99.48,1710799993.0
2007-06-06 13:28:00,99.48,99.51,99.47,99.5,1926100016.0
2007-06-06 13:29:00,99.5,99.52,99.49,99.51,1838400020.0
2007-06-06 13:30:00,99.5,99.52,99.5,99.51,895800004.0
2007-06-06 13:31:00,99.51,99.51,99.49,99.5,1777700003.0
2007-06-06 13:32:00,99.5,99.52,99.49,99.51,692499994.0
2007-06-06 13:33:00,99.51,99.53,99.51,99.53,981400002.0
2007-06-06 13:34:00,99.53,99.53,99.51,99.51,415899998.0
2007-06-06 13:35:00,99.515,99.52,99.49,99.5,473900001.0
2007-06-06 13:36:00,99.5,99.52,99.495,99.515,498800007.0
2007-06-06 13:37:00,99.52,99.52,99.48,99.49,1464800005.0
2007-06-06 13:38:00,99.48,99.49,99.47,99.48,1059599998.0
2007-06-06 13:39:00,99.48,99.49,99.45,99.47,815899997.0
2007-06-06 13:40:00,99.475,99.48,99.46,99.47,460700003.0
2007-06-06 13:41:00,99.47,99.49,99.47,99.49,754799997.0
2007-06-06 13:42:00,99.49,99.49,99.455,99.47,622600000.0
2007-06-06 13:43:00,99.46,99.48,99.45,99.465,2108100015.0
2007-06-06 13:44:00,99.47,99.47,99.43,99.45,377500001.0
2007-06-06 13:45:00,99.41,99.46,99.41,99.44,744999999.0
2007-06-06 13:46:00,99.44,99.44,99.37,99.41,1775600014.0
2007-06-06 13:47:00,99.41,99.43,99.39,99.4,1505100002.0
2007-06-06 13:48:00,99.39,99.46,99.39,99.43,500900003.0
2007-06-06 13:49:00,99.43,99.44,99.42,99.425,500900003.0
2007-06-06 13:50:00,99.43,99.44,99.42,99.42,946000001.0
2007-06-06 13:51:00,99.42,99.44,99.41,99.42,1473900002.0
2007-06-06 13:52:00,99.43,99.47,99.42,99.44,1197200008.0
2007-06-06 13:53:00,99.44,99.47,99.43,99.46,1755600005.0
2007-06-06 13:54:00,99.46,99.49,99.45,99.47,1663600001.0
2007-06-06 13:55:00,99.47,99.48,99.45,99.465,1043600003.0
2007-06-06 13:56:00,99.47,99.47,99.45,99.46,514000000.0
2007-06-06 13:57:00,99.45,99.47,99.44,99.46,491299995.0
2007-06-06 13:58:00,99.455,99.47,99.44,99.45,1068599996.0
2007-06-06 13:59:00,99.44,99.46,99.43,99.45,724800001.0
2007-06-06 14:00:00,99.45,99.46,99.43,99.455,841700002.0
2007-06-06 14:01:00,99.46,99.47,99.45,99.46,618400004.0
2007-06-06 14:02:00,99.455,99.47,99.45,99.47,697399997.0
2007-06-06 14:03:00,99.47,99.49,99.46,99.475,1737900004.0
2007-06-06 14:04:00,99.48,99.49,99.45,99.49,1594700000.0
2007-06-06 14:05:00,99.49,99.49,99.46,99.47,1131799996.0
2007-06-06 14:06:00,99.47,99.48,99.46,99.48,1166400008.0
2007-06-06 14:07:00,99.48,99.49,99.465,99.49,1198799992.0
2007-06-06 14:08:00,99.48,99.49,99.465,99.48,557499999.0
2007-06-06 14:09:00,99.47,99.49,99.47,99.48,976999990.0
2007-06-06 14:10:00,99.48,99.48,99.465,99.48,855600001.0
2007-06-06 14:11:00,99.48,99.495,99.48,99.485,523799998.0
2007-06-06 14:12:00,99.485,99.5,99.47,99.48,533999998.0
2007-06-06 14:13:00,99.48,99.48,99.47,99.47,823199999.0
2007-06-06 14:14:00,99.47,99.47,99.45,99.465,741600003.0
2007-06-06 14:15:00,99.46,99.48,99.45,99.48,944800003.0
2007-06-06 14:16:00,99.48,99.49,99.48,99.48,444800001.0
2007-06-06 14:17:00,99.48,99.49,99.48,99.49,244800000.0
2007-06-06 14:18:00,99.485,99.5,99.48,99.5,588200004.0
2007-06-06 14:19:00,99.48,99.51,99.47,99.51,1476899991.0
2007-06-06 14:20:00,99.5,99.51,99.48,99.5,1476899991.0
2007-06-06 14:21:00,99.5,99.51,99.49,99.49,1433599999.0
2007-06-06 14:22:00,99.5,99.52,99.5,99.5,1073900005.0
2007-06-06 14:23:00,99.51,99.52,99.49,99.51,766599997.0
2007-06-06 14:24:00,99.52,99.52,99.5,99.52,1885899999.0
2007-06-06 14:25:00,99.52,99.53,99.51,99.51,1137100009.0
2007-06-06 14:26:00,99.52,99.54,99.51,99.53,1003700009.0
2007-06-06 14:27:00,99.53,99.54,99.51,99.51,1260000000.0
2007-06-06 14:28:00,99.52,99.54,99.51,99.51,1926000000.0
2007-06-06 14:29:00,99.51,99.52,99.465,99.49,756700001.0
2007-06-06 14:30:00,99.48,99.52,99.46,99.47,1203000009.0
2007-06-06 14:31:00,99.47,99.47,99.42,99.44,1228399998.0
2007-06-06 14:32:00,99.43,99.48,99.41,99.47,1754599988.0
2007-06-06 14:33:00,99.47,99.51,99.47,99.5,1285099997.0
2007-06-06 14:34:00,99.49,99.54,99.47,99.53,873200001.0
2007-06-06 14:35:00,99.535,99.55,99.48,99.495,986999996.0
2007-06-06 14:36:00,99.495,99.52,99.49,99.495,1473300005.0
2007-06-06 14:37:00,99.495,99.53,99.48,99.52,1428999996.0
2007-06-06 14:38:00,99.53,99.53,99.49,99.49,1390500006.0
2007-06-06 14:39:00,99.49,99.52,99.48,99.495,1650400004.0
2007-06-06 14:40:00,99.48,99.5,99.43,99.46,1270800004.0
2007-06-06 14:41:00,99.47,99.49,99.45,99.47,1270800004.0
2007-06-06 14:42:00,99.45,99.46,99.42,99.45,1594299992.0
2007-06-06 14:43:00,99.445,99.46,99.44,99.46,1594299992.0
2007-06-06 14:44:00,99.46,99.46,99.43,99.45,1338700003.0
2007-06-06 14:45:00,99.45,99.46,99.43,99.45,1635899997.0
2007-06-06 14:46:00,99.455,99.48,99.44,99.48,1730600003.0
2007-06-06 14:47:00,99.485,99.49,99.45,99.465,1483600009.0
2007-06-06 14:48:00,99.47,99.47,99.45,99.47,2146199994.0
2007-06-06 14:49:00,99.47,99.5,99.47,99.47,1884700002.0
2007-06-06 14:50:00,99.47,99.505,99.465,99.48,1531800001.0
2007-06-06 14:51:00,99.49,99.49,99.46,99.48,1911699994.0
2007-06-06 14:52:00,99.49,99.5,99.475,99.49,1164000000.0
2007-06-06 14:53:00,99.49,99.52,99.475,99.51,956500000.0
2007-06-06 14:54:00,99.52,99.54,99.51,99.54,1667500000.0
2007-06-06 14:55:00,99.54,99.54,99.51,99.52,1178500000.0
2007-06-06 14:56:00,99.515,99.54,99.49,99.54,1178500000.0
2007-06-06 14:57:00,99.54,99.55,99.53,99.54,1502400000.0
2007-06-06 14:58:00,99.54,99.56,99.54,99.56,963899999.0
2007-06-06 14:59:00,99.56,99.59,99.53,99.58,1493999997.0
2007-06-06 15:00:00,99.59,99.6,99.55,99.57,1736699997.0
2007-06-06 15:01:00,99.57,99.59,99.56,99.58,905800000.0
2007-06-06 15:02:00,99.585,99.605,99.57,99.57,789799995.0
2007-06-06 15:03:00,99.58,99.6,99.57,99.6,538799998.0
2007-06-06 15:04:00,99.6,99.6,99.54,99.55,1190100000.0
2007-06-06 15:05:00,99.54,99.57,99.53,99.54,1162099998.0
2007-06-06 15:06:00,99.54,99.555,99.51,99.52,1743999992.0
2007-06-06 15:07:00,99.525,99.56,99.52,99.53,1046800005.0
2007-06-06 15:08:00,99.52,99.53,99.5,99.515,871700003.0
2007-06-06 15:09:00,99.515,99.52,99.49,99.51,1920000009.0
2007-06-06 15:10:00,99.51,99.52,99.51,99.51,936899999.0
2007-06-06 15:11:00,99.51,99.53,99.51,99.52,703899992.0
2007-06-06 15:12:00,99.52,99.53,99.51,99.52,545200000.0
2007-06-06 15:13:00,99.53,99.55,99.52,99.54,1088500000.0
2007-06-06 15:14:00,99.54,99.55,99.525,99.53,1190200002.0
2007-06-06 15:15:00,99.53,99.54,99.53,99.53,829299997.0
2007-06-06 15:16:00,99.53,99.55,99.53,99.54,742399995.0
2007-06-06 15:17:00,99.54,99.55,99.53,99.53,1021999994.0
2007-06-06 15:18:00,99.53,99.56,99.53,99.56,1324399986.0
2007-06-06 15:19:00,99.56,99.56,99.54,99.555,399000002.0
2007-06-06 15:20:00,99.56,99.56,99.54,99.54,727700002.0
2007-06-06 15:21:00,99.535,99.54,99.515,99.53,553199997.0
2007-06-06 15:22:00,99.53,99.53,99.51,99.51,899900004.0
2007-06-06 15:23:00,99.52,99.53,99.52,99.53,458400003.0
2007-06-06 15:24:00,99.53,99.53,99.49,99.51,722599997.0
2007-06-06 15:25:00,99.51,99.53,99.49,99.49,380399996.0
2007-06-06 15:26:00,99.49,99.52,99.49,99.52,794200002.0
2007-06-06 15:27:00,99.52,99.52,99.5,99.51,1754500000.0
2007-06-06 15:28:00,99.5,99.53,99.5,99.52,955999998.0
2007-06-06 15:29:00,99.52,99.53,99.52,99.53,916899996.0
2007-06-06 15:30:00,99.53,99.545,99.53,99.54,507800000.0
2007-06-06 15:31:00,99.535,99.56,99.535,99.55,1195699996.0
2007-06-06 15:32:00,99.55,99.57,99.545,99.545,579799998.0
2007-06-06 15:33:00,99.545,99.56,99.54,99.56,649100001.0
2007-06-06 15:34:00,99.56,99.56,99.55,99.55,797899999.0
2007-06-06 15:35:00,99.55,99.55,99.54,99.55,215900000.0
2007-06-06 15:36:00,99.53,99.54,99.53,99.535,397500008.0
2007-06-06 15:37:00,99.54,99.56,99.525,99.53,419299999.0
2007-06-06 15:38:00,99.52,99.53,99.5,99.5,918699999.0
2007-06-06 15:39:00,99.5,99.52,99.49,99.51,757099995.0
2007-06-06 15:40:00,99.51,99.52,99.5,99.51,1088600007.0
2007-06-06 15:41:00,99.5,99.54,99.5,99.54,2063900003.0
2007-06-06 15:42:00,99.54,99.54,99.52,99.525,732600005.0
2007-06-06 15:43:00,99.525,99.55,99.525,99.54,722599999.0
2007-06-06 15:44:00,99.54,99.56,99.54,99.545,1226199991.0
2007-06-06 15:45:00,99.54,99.55,99.53,99.55,977499998.0
2007-06-06 15:46:00,99.55,99.58,99.525,99.53,1716199995.0
2007-06-06 15:47:00,99.53,99.54,99.51,99.53,1313199999.0
2007-06-06 15:48:00,99.53,99.53,99.51,99.515,818300001.0
2007-06-06 15:49:00,99.52,99.53,99.51,99.51,1213000003.0
2007-06-06 15:50:00,99.51,99.52,99.49,99.52,1226199996.0
2007-06-06 15:51:00,99.52,99.525,99.5,99.5,1168000012.0
2007-06-06 15:52:00,99.49,99.54,99.49,99.54,1569100003.0
2007-06-06 15:53:00,99.54,99.55,99.53,99.535,934099989.0
2007-06-06 15:54:00,99.535,99.55,99.52,99.545,948300006.0
2007-06-06 15:55:00,99.545,99.57,99.545,99.57,805500001.0
2007-06-06 15:56:00,99.57,99.58,99.56,99.565,1563399993.0
2007-06-06 15:57:00,99.565,99.58,99.56,99.57,1017399993.0
2007-06-06 15:58:00,99.57,99.575,99.56,99.56,1332599996.0
2007-06-06 15:59:00,99.56,99.57,99.535,99.565,836000003.0
2007-06-06 16:00:00,99.565,99.58,99.56,99.565,1335100000.0
2007-06-06 16:01:00,99.565,99.59,99.56,99.57,999499992.0
2007-06-06 16:02:00,99.57,99.59,99.56,99.59,1878800017.0
2007-06-06 16:03:00,99.59,99.59,99.57,99.57,896499992.0
2007-06-06 16:04:00,99.57,99.61,99.57,99.6,570400000.0
2007-06-06 16:05:00,99.6,99.6,99.58,99.59,971000003.0
2007-06-06 16:06:00,99.585,99.6,99.585,99.59,1098299995.0
2007-06-06 16:07:00,99.6,99.6,99.59,99.6,931200007.0
2007-06-06 16:08:00,99.6,99.6,99.58,99.585,740199987.0
2007-06-06 16:09:00,99.59,99.6,99.58,99.59,772599999.0
2007-06-06 16:10:00,99.59,99.59,99.58,99.58,413500002.0
2007-06-06 16:11:00,99.58,99.58,99.555,99.58,917400001.0
2007-06-06 16:12:00,99.58,99.59,99.57,99.57,1097100001.0
2007-06-06 16:13:00,99.57,99.6,99.57,99.58,776900005.0
2007-06-06 16:14:00,99.58,99.59,99.56,99.565,693000003.0
2007-06-06 16:15:00,99.57,99.58,99.56,99.57,970300001.0
2007-06-06 16:16:00,99.57,99.57,99.55,99.56,896899992.0
2007-06-06 16:17:00,99.56,99.57,99.55,99.55,411300001.0
2007-06-06 16:18:00,99.56,99.57,99.55,99.56,447899996.0
2007-06-06 16:19:00,99.56,99.56,99.56,99.56,80000000.0
2007-06-06 16:20:00,99.56,99.57,99.55,99.57,794699999.0
2007-06-06 16:21:00,99.57,99.58,99.54,99.54,999300000.0
2007-06-06 16:22:00,99.54,99.57,99.54,99.55,1952599990.0
2007-06-06 16:23:00,99.55,99.55,99.51,99.53,1123399991.0
2007-06-06 16:24:00,99.53,99.545,99.51,99.53,1025700004.0
2007-06-06 16:25:00,99.525,99.55,99.525,99.53,1346400005.0
2007-06-06 16:26:00,99.53,99.54,99.525,99.54,919700004.0
2007-06-06 16:27:00,99.54,99.54,99.52,99.53,717799996.0
2007-06-06 16:28:00,99.53,99.54,99.52,99.53,509300000.0
2007-06-06 16:29:00,99.53,99.54,99.52,99.54,589600001.0
2007-06-06 16:30:00,99.54,99.54,99.51,99.52,1141600002.0
2007-06-06 16:31:00,99.52,99.53,99.51,99.52,424799998.0
2007-06-06 16:32:00,99.52,99.53,99.51,99.52,487099993.0
2007-06-06 16:33:00,99.52,99.53,99.49,99.495,882000007.0
2007-06-06 16:34:00,99.49,99.52,99.49,99.51,907600016.0
2007-06-06 16:35:00,99.505,99.51,99.485,99.5,1102499994.0
2007-06-06 16:36:00,99.5,99.51,99.49,99.51,1334100000.0
2007-06-06 16:37:00,99.52,99.52,99.49,99.49,876500003.0
2007-06-06 16:38:00,99.49,99.49,99.45,99.47,1069900000.0
2007-06-06 16:39:00,99.465,99.475,99.435,99.46,1943100013.0
2007-06-06 16:40:00,99.44,99.46,99.43,99.44,760799997.0
2007-06-06 16:41:00,99.44,99.45,99.43,99.445,760799997.0
2007-06-06 16:42:00,99.445,99.445,99.41,99.42,1058300006.0
2007-06-06 16:43:00,99.41,99.42,99.37,99.39,1746700008.0
2007-06-06 16:44:00,99.39,99.41,99.39,99.405,1060000005.0
2007-06-06 16:45:00,99.41,99.43,99.4,99.41,1143299998.0
2007-06-06 16:46:00,99.42,99.42,99.4,99.4,352000003.0
2007-06-06 16:47:00,99.41,99.415,99.38,99.39,1039499998.0
2007-06-06 16:48:00,99.39,99.39,99.35,99.37,1197500008.0
2007-06-06 16:49:00,99.375,99.42,99.37,99.395,1404300004.0
2007-06-06 16:50:00,99.395,99.4,99.35,99.36,2068000004.0
2007-06-06 16:51:00,99.36,99.37,99.345,99.37,1927800008.0
2007-06-06 16:52:00,99.36,99.39,99.36,99.37,1580599986.0
2007-06-06 16:53:00,99.37,99.41,99.37,99.39,781300002.0
2007-06-06 16:54:00,99.4,99.43,99.39,99.42,1532399991.0
2007-06-06 16:55:00,99.43,99.43,99.38,99.39,1352499996.0
2007-06-06 16:56:00,99.39,99.41,99.38,99.39,1261999998.0
2007-06-06 16:57:00,99.395,99.42,99.38,99.405,920499986.0
2007-06-06 16:58:00,99.405,99.42,99.4,99.4,484100000.0
2007-06-06 16:59:00,99.4,99.41,99.38,99.39,639600000.0
2007-06-06 17:00:00,99.41,99.42,99.39,99.41,1096899999.0
2007-06-06 17:01:00,99.43,99.46,99.41,99.45,966099999.0
2007-06-06 17:02:00,99.45,99.46,99.42,99.43,615200002.0
2007-06-06 17:03:00,99.43,99.45,99.42,99.44,791700002.0
2007-06-06 17:04:00,99.43,99.45,99.42,99.43,940500001.0
2007-06-06 17:05:00,99.43,99.44,99.4,99.41,1276499996.0
2007-06-06 17:06:00,99.41,99.42,99.4,99.4,606100000.0
2007-06-06 17:07:00,99.4,99.43,99.39,99.42,813599986.0
2007-06-06 17:08:00,99.42,99.43,99.41,99.41,564799996.0
2007-06-06 17:09:00,99.41,99.42,99.41,99.42,127100000.0
2007-06-06 17:10:00,99.42,99.45,99.41,99.43,396800000.0
2007-06-06 17:11:00,99.43,99.45,99.42,99.45,1235000005.0
2007-06-06 17:12:00,99.45,99.45,99.42,99.43,888100002.0
2007-06-06 17:13:00,99.43,99.43,99.41,99.43,853900000.0
2007-06-06 17:14:00,99.42,99.44,99.42,99.43,893900011.0
2007-06-06 17:15:00,99.43,99.44,99.42,99.43,495200000.0
2007-06-06 17:16:00,99.43,99.43,99.38,99.4,871600001.0
2007-06-06 17:17:00,99.4,99.41,99.38,99.41,535100002.0
2007-06-06 17:18:00,99.41,99.44,99.41,99.44,523099998.0
2007-06-06 17:19:00,99.45,99.45,99.44,99.45,362199999.0
2007-06-06 17:20:00,99.45,99.46,99.44,99.44,605200001.0
2007-06-06 17:21:00,99.44,99.46,99.44,99.46,229200001.0
2007-06-06 17:22:00,99.46,99.47,99.45,99.46,369800000.0
2007-06-06 17:23:00,99.47,99.5,99.46,99.49,920700003.0
2007-06-06 17:24:00,99.49,99.5,99.46,99.46,531900004.0
2007-06-06 17:25:00,99.47,99.48,99.46,99.46,564600006.0
2007-06-06 17:26:00,99.47,99.5,99.46,99.5,785999998.0
2007-06-06 17:27:00,99.51,99.54,99.51,99.54,773199997.0
2007-06-06 17:28:00,99.54,99.54,99.49,99.49,829299998.0
2007-06-06 17:29:00,99.5,99.51,99.48,99.5,624099998.0
2007-06-06 17:30:00,99.51,99.51,99.5,99.51,468299991.0
2007-06-06 17:31:00,99.51,99.52,99.5,99.5,511799999.0
2007-06-06 17:32:00,99.5,99.51,99.48,99.49,619100001.0
2007-06-06 17:33:00,99.49,99.49,99.46,99.46,289600000.0
2007-06-06 17:34:00,99.47,99.47,99.46,99.47,244000000.0
2007-06-06 17:35:00,99.47,99.48,99.44,99.45,356600002.0
2007-06-06 17:36:00,99.45,99.47,99.44,99.45,642399998.0
2007-06-06 17:37:00,99.44,99.46,99.44,99.44,392299991.0
2007-06-06 17:38:00,99.44,99.45,99.43,99.43,493600000.0
2007-06-06 17:39:00,99.43,99.44,99.42,99.44,345699999.0
2007-06-06 17:40:00,99.42,99.44,99.41,99.42,685999998.0
2007-06-06 17:41:00,99.42,99.44,99.42,99.44,401599998.0
2007-06-06 17:42:00,99.43,99.45,99.43,99.45,211900000.0
2007-06-06 17:43:00,99.44,99.46,99.43,99.43,527599999.0
2007-06-06 17:44:00,99.44,99.46,99.42,99.45,1411899993.0
2007-06-06 17:45:00,99.46,99.46,99.45,99.45,149100000.0
2007-06-06 17:46:00,99.44,99.46,99.43,99.45,732199998.0
2007-06-06 17:47:00,99.45,99.46,99.44,99.44,220000000.0
2007-06-06 17:48:00,99.44,99.45,99.4,99.4,549899998.0
2007-06-06 17:49:00,99.4,99.41,99.39,99.39,1087399997.0
2007-06-06 17:50:00,99.41,99.41,99.4,99.4,564800000.0
2007-06-06 17:51:00,99.4,99.41,99.39,99.4,533799999.0
2007-06-06 17:52:00,99.39,99.42,99.39,99.41,605099999.0
2007-06-06 17:53:00,99.41,99.42,99.4,99.41,431800000.0
2007-06-06 17:54:00,99.41,99.42,99.39,99.41,354300001.0
2007-06-06 17:55:00,99.41,99.41,99.4,99.4,149600000.0
2007-06-06 17:56:00,99.4,99.4,99.4,99.4,90400000.0
2007-06-06 17:57:00,99.4,99.4,99.4,99.4,45600000.0
2007-06-06 17:58:00,99.4,99.42,99.4,99.42,128000000.0
2007-06-06 17:59:00,99.42,99.43,99.41,99.42,315800000.0
2007-06-06 18:00:00,99.43,99.43,99.4,99.41,535399999.0
2007-06-06 18:01:00,99.41,99.43,99.41,99.42,331999998.0
2007-06-06 18:02:00,99.41,99.44,99.41,99.43,374699998.0
2007-06-06 18:03:00,99.43,99.44,99.43,99.43,124800000.0
2007-06-06 18:04:00,99.43,99.45,99.42,99.43,187599999.0
2007-06-06 18:05:00,99.43,99.45,99.43,99.43,158600000.0
2007-06-06 18:06:00,99.44,99.44,99.41,99.41,483499999.0
2007-06-06 18:07:00,99.42,99.42,99.4,99.41,275299999.0
2007-06-06 18:08:00,99.41,99.42,99.4,99.41,257999998.0
2007-06-06 18:09:00,99.4,99.42,99.4,99.42,213100000.0
2007-06-06 18:10:00,99.41,99.43,99.41,99.42,234600005.0
2007-06-06 18:11:00,99.42,99.43,99.42,99.43,272200000.0
2007-06-06 18:12:00,99.44,99.46,99.43,99.45,463400001.0
2007-06-06 18:13:00,99.44,99.45,99.43,99.44,276099999.0
2007-06-06 18:14:00,99.43,99.44,99.42,99.42,202400000.0
2007-06-06 18:15:00,99.42,99.43,99.41,99.43,112300000.0
2007-06-06 18:16:00,99.43,99.43,99.42,99.43,45600000.0
2007-06-06 18:17:00,99.43,99.43,99.43,99.43,15200000.0
2007-06-06 18:18:00,99.43,99.43,99.43,99.43,47200000.0
2007-06-06 18:19:00,99.43,99.47,99.43,99.45,482599998.0
2007-06-06 18:20:00,99.45,99.48,99.45,99.47,380399996.0
2007-06-06 18:21:00,99.47,99.48,99.46,99.47,181899998.0
2007-06-06 18:22:00,99.46,99.48,99.45,99.47,619500004.0
2007-06-06 18:23:00,99.48,99.48,99.45,99.46,242500000.0
2007-06-06 18:24:00,99.45,99.46,99.44,99.46,219300000.0
2007-06-06 18:25:00,99.46,99.46,99.43,99.43,197600000.0
2007-06-06 18:26:00,99.43,99.45,99.43,99.44,93100000.0
2007-06-06 18:27:00,99.45,99.45,99.43,99.44,344000000.0
2007-06-06 18:28:00,99.44,99.45,99.43,99.45,191200000.0
2007-06-06 18:29:00,99.44,99.45,99.42,99.42,410200001.0
2007-06-06 18:30:00,99.43,99.44,99.42,99.42,192000000.0
2007-06-06 18:31:00,99.42,99.43,99.4,99.43,208200000.0
2007-06-06 18:32:00,99.42,99.43,99.42,99.43,146600003.0
2007-06-06 18:33:00,99.43,99.44,99.43,99.44,208000000.0
2007-06-06 18:34:00,99.44,99.46,99.44,99.46,207799999.0
2007-06-06 18:35:00,99.45,99.48,99.45,99.48,590700005.0
2007-06-06 18:36:00,99.48,99.5,99.47,99.48,339299996.0
2007-06-06 18:37:00,99.49,99.5,99.47,99.49,317200005.0
2007-06-06 18:38:00,99.49,99.49,99.46,99.46,221200000.0
2007-06-06 18:39:00,99.46,99.49,99.46,99.48,412000000.0
2007-06-06 18:40:00,99.48,99.51,99.47,99.49,220100000.0
2007-06-06 18:41:00,99.5,99.51,99.48,99.49,262200000.0
2007-06-06 18:42:00,99.48,99.49,99.48,99.49,36800000.0
2007-06-06 18:43:00,99.49,99.5,99.49,99.49,104500000.0
2007-06-06 18:44:00,99.5,99.5,99.48,99.49,287299999.0
2007-06-06 18:45:00,99.49,99.5,99.47,99.49,200699998.0
2007-06-06 18:46:00,99.48,99.49,99.47,99.47,309300000.0
2007-06-06 18:47:00,99.47,99.47,99.45,99.46,198799999.0
2007-06-06 18:48:00,99.46,99.46,99.44,99.46,376000000.0
2007-06-06 18:49:00,99.46,99.48,99.45,99.48,287200004.0
2007-06-06 18:50:00,99.49,99.49,99.47,99.48,435600002.0
2007-06-06 18:51:00,99.48,99.48,99.48,99.48,72000000.0
2007-06-06 18:52:00,99.48,99.48,99.45,99.46,315200005.0
2007-06-06 18:53:00,99.46,99.47,99.45,99.46,315099999.0
2007-06-06 18:54:00,99.46,99.47,99.45,99.47,209699998.0
2007-06-06 18:55:00,99.47,99.48,99.46,99.46,189600001.0
2007-06-06 18:56:00,99.47,99.47,99.45,99.46,361400000.0
2007-06-06 18:57:00,99.46,99.47,99.45,99.45,152900001.0
2007-06-06 18:58:00,99.46,99.46,99.42,99.42,300599999.0
2007-06-06 18:59:00,99.42,99.44,99.41,99.44,547199991.0
2007-06-06 19:00:00,99.44,99.45,99.43,99.45,288000000.0
2007-06-06 19:01:00,99.45,99.45,99.43,99.44,254400000.0
2007-06-06 19:02:00,99.44,99.45,99.42,99.42,496000004.0
2007-06-06 19:03:00,99.43,99.44,99.4,99.41,893600003.0
2007-06-06 19:04:00,99.4,99.43,99.4,99.42,336699995.0
2007-06-06 19:05:00,99.41,99.41,99.4,99.41,124599997.0
2007-06-06 19:06:00,99.41,99.41,99.39,99.39,328399996.0
2007-06-06 19:07:00,99.4,99.4,99.38,99.4,121600000.0
2007-06-06 19:08:00,99.4,99.41,99.4,99.41,103999997.0
2007-06-06 19:09:00,99.41,99.41,99.4,99.4,25600001.0
2007-06-06 19:10:00,99.41,99.42,99.4,99.4,220200004.0
2007-06-06 19:11:00,99.4,99.41,99.39,99.41,312900004.0
2007-06-06 19:12:00,99.4,99.4,99.38,99.39,442300002.0
2007-06-06 19:13:00,99.38,99.41,99.38,99.4,249000000.0
2007-06-06 19:14:00,99.41,99.42,99.39,99.41,452299999.0
2007-06-06 19:15:00,99.41,99.42,99.39,99.41,190199999.0
2007-06-06 19:16:00,99.4,99.42,99.4,99.41,220100001.0
2007-06-06 19:17:00,99.41,99.41,99.39,99.39,354600005.0
2007-06-06 19:18:00,99.39,99.4,99.38,99.39,106600000.0
2007-06-06 19:19:00,99.39,99.39,99.35,99.37,289899996.0
2007-06-06 19:20:00,99.37,99.39,99.35,99.38,280400001.0
2007-06-06 19:21:00,99.37,99.39,99.35,99.37,320899995.0
2007-06-06 19:22:00,99.37,99.39,99.36,99.38,574999999.0
2007-06-06 19:23:00,99.38,99.39,99.38,99.39,278400000.0
2007-06-06 19:24:00,99.39,99.4,99.39,99.39,420899997.0
2007-06-06 19:25:00,99.39,99.42,99.39,99.42,793200000.0
2007-06-06 19:26:00,99.42,99.43,99.41,99.42,352300004.0
2007-06-06 19:27:00,99.42,99.43,99.41,99.42,237399998.0
2007-06-06 19:28:00,99.41,99.43,99.41,99.42,195200000.0
2007-06-06 19:29:00,99.41,99.41,99.41,99.41,15200000.0
2007-06-06 19:30:00,99.42,99.42,99.42,99.42,5700000.0
2007-06-06 19:31:00,99.387,99.387,99.362,99.362,503999983.0
2007-06-06 19:32:00,99.41,99.42,99.41,99.42,35099999.0
2007-06-06 19:33:00,99.41,99.41,99.37,99.37,664799997.0
2007-06-06 19:34:00,99.38,99.38,99.38,99.38,154400000.0
2007-06-06 19:35:00,99.38,99.38,99.38,99.38,94400000.0
2007-06-06 19:36:00,99.38,99.4,99.38,99.4,488299999.0
2007-06-06 19:37:00,99.39,99.4,99.39,99.4,141200004.0
2007-06-06 19:38:00,99.4,99.4,99.39,99.4,142100003.0
2007-06-06 19:39:00,99.4,99.4,99.38,99.39,104899999.0
2007-06-06 19:40:00,99.4,99.4,99.39,99.4,46700000.0
2007-06-06 19:41:00,99.39,99.4,99.39,99.4,85000000.0
2007-06-06 19:42:00,99.39,99.4,99.38,99.38,227700000.0
2007-06-06 19:43:00,99.39,99.41,99.39,99.4,201900001.0
2007-06-06 19:44:00,99.39,99.41,99.39,99.41,171599998.0
2007-06-06 19:45:00,99.42,99.43,99.41,99.42,221199996.0
2007-06-06 19:46:00,99.42,99.45,99.42,99.45,243500000.0
2007-06-06 19:47:00,99.44,99.46,99.44,99.44,270600001.0
2007-06-06 19:48:00,99.44,99.45,99.41,99.42,455800002.0
2007-06-06 19:49:00,99.42,99.42,99.4,99.41,84000000.0
2007-06-06 19:50:00,99.41,99.41,99.38,99.39,252700000.0
2007-06-06 19:51:00,99.39,99.4,99.39,99.39,176800000.0
2007-06-06 19:52:00,99.39,99.4,99.36,99.36,668299995.0
2007-06-06 19:53:00,99.37,99.38,99.36,99.38,209600000.0
2007-06-06 19:54:00,99.38,99.41,99.38,99.39,216899999.0
2007-06-06 19:55:00,99.4,99.41,99.39,99.4,112000000.0
2007-06-06 19:56:00,99.4,99.4,99.38,99.38,135000002.0
2007-06-06 19:57:00,99.38,99.39,99.38,99.39,248800000.0
2007-06-06 19:58:00,99.39,99.4,99.38,99.39,94400000.0
2007-06-06 19:59:00,99.39,99.42,99.39,99.41,288800000.0
2007-06-06 20:00:00,99.41,99.41,99.4,99.4,99000000.0
2007-06-06 20:01:00,99.41,99.41,99.38,99.38,191200002.0
2007-06-06 20:02:00,99.39,99.39,99.38,99.38,71999998.0
2007-06-06 20:03:00,99.39,99.4,99.39,99.39,60000000.0
2007-06-06 20:04:00,99.4,99.4,99.39,99.39,173600000.0
2007-06-06 20:05:00,99.39,99.4,99.39,99.39,110400000.0
2007-06-06 20:06:00,99.39,99.4,99.38,99.39,152000000.0
2007-06-06 20:07:00,99.39,99.39,99.38,99.38,96000000.0
2007-06-06 20:08:00,99.37,99.39,99.36,99.39,163899999.0
2007-06-06 20:09:00,99.37,99.39,99.37,99.38,187200000.0
2007-06-06 20:10:00,99.39,99.39,99.38,99.39,106400000.0
2007-06-06 20:11:00,99.39,99.4,99.39,99.4,62400000.0
2007-06-06 20:12:00,99.41,99.41,99.41,99.41,84800000.0
2007-06-06 20:13:00,99.41,99.42,99.39,99.42,277300000.0
2007-06-06 20:14:00,99.42,99.42,99.4,99.4,153600000.0
2007-06-06 20:15:00,99.39,99.4,99.39,99.4,104800000.0
2007-06-06 20:16:00,99.39,99.4,99.38,99.39,245600000.0
2007-06-06 20:17:00,99.39,99.39,99.38,99.38,86700000.0
2007-06-06 20:18:00,99.39,99.39,99.39,99.39,47200000.0
2007-06-06 20:19:00,99.39,99.39,99.39,99.39,69600000.0
2007-06-06 20:20:00,99.39,99.39,99.37,99.39,135500000.0
2007-06-06 20:21:00,99.4,99.4,99.39,99.39,146700000.0
2007-06-06 20:22:00,99.39,99.39,99.37,99.38,147299997.0
2007-06-06 20:23:00,99.37,99.38,99.37,99.37,135200000.0
2007-06-06 20:24:00,99.38,99.38,99.36,99.36,107200000.0
2007-06-06 20:25:00,99.36,99.38,99.35,99.37,196300000.0
2007-06-06 20:26:00,99.37,99.38,99.36,99.37,235700000.0
2007-06-06 20:27:00,99.37,99.39,99.36,99.39,227299999.0
2007-06-06 20:28:00,99.39,99.41,99.38,99.39,262400000.0
2007-06-06 20:29:00,99.41,99.41,99.4,99.4,91200000.0
2007-06-06 20:30:00,99.4,99.4,99.38,99.39,170499998.0
2007-06-06 20:31:00,99.4,99.4,99.4,99.4,150400000.0
2007-06-06 20:32:00,99.4,99.41,99.4,99.4,254400000.0
2007-06-06 20:33:00,99.4,99.4,99.4,99.4,35200000.0
2007-06-06 20:34:00,99.41,99.43,99.41,99.43,124000000.0
2007-06-06 20:35:00,99.43,99.44,99.42,99.44,123400000.0
2007-06-06 20:36:00,99.44,99.44,99.42,99.43,137000000.0
2007-06-06 20:37:00,99.43,99.43,99.43,99.43,4000000.0
2007-06-06 20:38:00,99.43,99.44,99.42,99.44,203800002.0
2007-06-06 20:39:00,99.44,99.44,99.43,99.44,309999998.0
2007-06-06 20:40:00,99.45,99.48,99.44,99.47,585799993.0
2007-06-06 20:41:00,99.48,99.51,99.47,99.49,845700007.0
2007-06-06 20:42:00,99.49,99.5,99.47,99.47,388900000.0
2007-06-06 20:43:00,99.47,99.48,99.47,99.47,66200000.0
2007-06-06 20:44:00,99.48,99.48,99.47,99.47,50400000.0
2007-06-06 20:45:00,99.47,99.48,99.47,99.48,71200000.0
2007-06-06 20:46:00,99.48,99.48,99.46,99.46,121600000.0
2007-06-06 20:47:00,99.47,99.48,99.47,99.47,101600000.0
2007-06-06 20:48:00,99.47,99.47,99.45,99.46,93600000.0
2007-06-06 20:49:00,99.46,99.46,99.44,99.44,351500002.0
2007-06-06 20:50:00,99.44,99.46,99.44,99.46,99000000.0
2007-06-06 20:51:00,99.45,99.45,99.45,99.45,68000000.0
2007-06-06 20:52:00,99.45,99.47,99.44,99.47,175799997.0
2007-06-06 20:53:00,99.47,99.47,99.45,99.47,254500001.0
2007-06-06 20:54:00,99.46,99.48,99.46,99.47,179700002.0
2007-06-06 20:55:00,99.47,99.51,99.47,99.5,211200000.0
2007-06-06 20:56:00,99.5,99.5,99.48,99.49,178000000.0
2007-06-06 20:57:00,99.49,99.5,99.47,99.47,490799998.0
2007-06-06 20:58:00,99.47,99.5,99.47,99.5,200000000.0
2007-06-06 20:59:00,99.49,99.5,99.48,99.5,220800000.0
2007-06-06 21:00:00,99.5,99.5,99.47,99.49,201100000.0
2007-06-06 21:01:00,99.49,99.5,99.48,99.48,176000000.0
2007-06-06 21:02:00,99.48,99.5,99.48,99.49,118199998.0
2007-06-06 21:03:00,99.49,99.5,99.47,99.49,202600001.0
2007-06-06 21:04:00,99.5,99.5,99.5,99.5,44000000.0
2007-06-06 21:05:00,99.51,99.51,99.5,99.5,8800000.0
2007-06-06 21:06:00,99.5,99.51,99.5,99.51,6400000.0
2007-06-06 21:07:00,99.5,99.51,99.5,99.51,38400000.0
2007-06-06 21:08:00,99.485,99.497,99.465,99.485,564500003.0
2007-06-06 21:09:00,99.51,99.51,99.49,99.49,70400000.0
2007-06-06 21:10:00,99.5,99.5,99.49,99.49,12800000.0
2007-06-06 21:11:00,99.49,99.5,99.48,99.48,64000000.0
2007-06-06 21:12:00,99.48,99.49,99.47,99.48,142400000.0
2007-06-06 21:13:00,99.48,99.48,99.47,99.47,34299999.0
2007-06-06 21:14:00,99.48,99.48,99.47,99.48,104000000.0
2007-06-06 21:15:00,99.48,99.49,99.48,99.48,137600000.0
2007-06-06 21:16:00,99.48,99.48,99.46,99.48,135000001.0
2007-06-06 21:17:00,99.48,99.48,99.47,99.47,34400000.0
2007-06-06 21:18:00,99.46,99.48,99.46,99.47,129600000.0
2007-06-06 21:19:00,99.47,99.48,99.47,99.48,78400000.0
2007-06-06 21:20:00,99.48,99.5,99.47,99.49,188000000.0
2007-06-06 21:21:00,99.49,99.52,99.49,99.5,353700005.0
2007-06-06 21:22:00,99.5,99.52,99.49,99.51,226299997.0
2007-06-06 21:23:00,99.51,99.51,99.49,99.49,204800002.0
2007-06-06 21:24:00,99.5,99.51,99.49,99.5,162099999.0
2007-06-06 21:25:00,99.5,99.52,99.49,99.5,333900004.0
2007-06-06 21:26:00,99.5,99.51,99.5,99.5,117900001.0
2007-06-06 21:27:00,99.51,99.51,99.51,99.51,4800000.0
2007-06-06 21:28:00,99.51,99.52,99.51,99.52,201899999.0
2007-06-06 21:29:00,99.52,99.52,99.51,99.52,53000001.0
2007-06-06 21:30:00,99.52,99.52,99.51,99.52,108599999.0
2007-06-06 21:31:00,99.52,99.53,99.5,99.53,140299999.0
2007-06-06 21:32:00,99.52,99.53,99.52,99.53,92000000.0
2007-06-06 21:33:00,99.53,99.54,99.52,99.53,32800000.0
2007-06-06 21:34:00,99.53,99.53,99.51,99.52,147999998.0
2007-06-06 21:35:00,99.53,99.53,99.52,99.52,103200000.0
2007-06-06 21:36:00,99.52,99.53,99.51,99.52,179899997.0
2007-06-06 21:37:00,99.52,99.53,99.52,99.52,44800000.0
2007-06-06 21:38:00,99.51,99.51,99.5,99.51,209700001.0
2007-06-06 21:39:00,99.51,99.51,99.51,99.51,68800000.0
2007-06-06 21:40:00,99.51,99.51,99.5,99.51,41500000.0
2007-06-06 21:41:00,99.5,99.51,99.5,99.51,96700002.0
2007-06-06 21:42:00,99.52,99.52,99.5,99.5,101200000.0
2007-06-06 21:43:00,99.51,99.51,99.49,99.49,48000000.0
2007-06-06 21:44:00,99.49,99.49,99.48,99.49,58700000.0
2007-06-06 21:45:00,99.49,99.52,99.49,99.52,77600000.0
2007-06-06 21:46:00,99.51,99.51,99.49,99.5,87200000.0
2007-06-06 21:47:00,99.5,99.5,99.49,99.5,64100000.0
2007-06-06 21:48:00,99.5,99.5,99.49,99.49,38400000.0
2007-06-06 21:49:00,99.49,99.49,99.48,99.49,159000000.0
2007-06-06 21:50:00,99.49,99.49,99.48,99.48,104000000.0
2007-06-06 21:51:00,99.48,99.48,99.48,99.48,28800000.0
2007-06-06 21:52:00,99.48,99.48,99.48,99.48,34900000.0
2007-06-06 21:53:00,99.49,99.49,99.48,99.49,75400000.0
2007-06-06 21:54:00,99.49,99.49,99.48,99.48,25600000.0
2007-06-06 21:55:00,99.49,99.49,99.48,99.48,102400000.0
2007-06-06 21:56:00,99.49,99.52,99.48,99.52,407600003.0
2007-06-06 21:57:00,99.51,99.52,99.51,99.51,173199998.0
2007-06-06 21:58:00,99.51,99.52,99.5,99.52,280899999.0
2007-06-06 21:59:00,99.51,99.51,99.49,99.49,125699998.0
2007-06-06 22:00:00,99.5,99.5,99.48,99.49,164800000.0
2007-06-06 22:01:00,99.51,99.52,99.5,99.52,145400000.0
2007-06-06 22:02:00,99.51,99.53,99.5,99.51,297800001.0
2007-06-06 22:03:00,99.51,99.53,99.51,99.53,183400001.0
2007-06-06 22:04:00,99.53,99.53,99.5,99.51,221599998.0
2007-06-06 22:05:00,99.52,99.52,99.51,99.52,16800000.0
2007-06-06 22:06:00,99.51,99.52,99.51,99.52,100800000.0
2007-06-06 22:07:00,99.52,99.52,99.5,99.5,87100000.0
2007-06-06 22:08:00,99.5,99.51,99.5,99.51,66100000.0
2007-06-06 22:09:00,99.5,99.52,99.5,99.52,203099998.0
2007-06-06 22:10:00,99.52,99.52,99.51,99.51,140000000.0
2007-06-06 22:11:00,99.51,99.51,99.5,99.5,36800000.0
2007-06-06 22:12:00,99.51,99.52,99.5,99.5,160699999.0
2007-06-06 22:13:00,99.51,99.52,99.5,99.52,146200000.0
2007-06-06 22:14:00,99.52,99.52,99.52,99.52,90400000.0
2007-06-06 22:15:00,99.52,99.53,99.52,99.52,44000000.0
2007-06-06 22:16:00,99.52,99.52,99.51,99.52,21000000.0
2007-06-06 22:17:00,99.52,99.52,99.52,99.52,8000000.0
2007-06-06 22:18:00,99.52,99.52,99.51,99.52,42900000.0
2007-06-06 22:19:00,99.53,99.53,99.52,99.52,48000000.0
2007-06-06 22:20:00,99.52,99.53,99.51,99.51,80800000.0
2007-06-06 22:21:00,99.52,99.52,99.51,99.51,28000000.0
2007-06-06 22:22:00,99.51,99.52,99.51,99.51,75200000.0
2007-06-06 22:23:00,99.51,99.51,99.51,99.51,6400000.0
2007-06-06 22:24:00,99.51,99.52,99.5,99.52,70300001.0
2007-06-06 22:25:00,99.52,99.52,99.51,99.51,32800000.0
2007-06-06 22:26:00,99.52,99.52,99.52,99.52,8800000.0
2007-06-06 22:27:00,99.5,99.505,99.49,99.49,114000000.0
2007-06-06 22:28:00,99.52,99.52,99.51,99.52,29600000.0
2007-06-06 22:29:00,99.502,99.502,99.47,99.485,219799998.0
2007-06-06 22:30:00,99.52,99.53,99.52,99.53,74400000.0
2007-06-06 22:31:00,99.53,99.54,99.53,99.53,23200000.0
2007-06-06 22:32:00,99.53,99.53,99.52,99.52,35200000.0
2007-06-06 22:33:00,99.52,99.52,99.52,99.52,19200000.0
2007-06-06 22:34:00,99.52,99.53,99.52,99.53,64800000.0
2007-06-06 22:35:00,99.54,99.54,99.54,99.54,2400000.0
2007-06-06 22:36:00,99.54,99.54,99.52,99.52,63200000.0
2007-06-06 22:37:00,99.54,99.55,99.54,99.54,60800000.0
2007-06-06 22:38:00,99.55,99.55,99.53,99.53,42700000.0
2007-06-06 22:39:00,99.54,99.54,99.54,99.54,15200000.0
2007-06-06 22:40:00,99.54,99.54,99.52,99.52,43200000.0
2007-06-06 22:41:00,99.53,99.53,99.51,99.53,77200000.0
2007-06-06 22:42:00,99.53,99.54,99.52,99.54,165800000.0
2007-06-06 22:43:00,99.54,99.56,99.54,99.54,125600000.0
2007-06-06 22:44:00,99.55,99.56,99.54,99.54,259400000.0
2007-06-06 22:45:00,99.55,99.55,99.53,99.54,100900000.0
2007-06-06 22:46:00,99.55,99.55,99.53,99.53,32000000.0
2007-06-06 22:47:00,99.55,99.55,99.53,99.54,49300000.0
2007-06-06 22:48:00,99.499,99.525,99.499,99.508,295999998.0
2007-06-06 22:49:00,99.54,99.54,99.53,99.53,86400000.0
2007-06-06 22:50:00,99.54,99.54,99.53,99.54,37600000.0
2007-06-06 22:51:00,99.53,99.54,99.53,99.53,68800000.0
2007-06-06 22:52:00,99.52,99.53,99.51,99.52,130500000.0
2007-06-06 22:53:00,99.52,99.53,99.52,99.53,51200000.0
2007-06-06 22:54:00,99.53,99.54,99.52,99.54,68000000.0
2007-06-06 22:55:00,99.54,99.54,99.52,99.53,93700000.0
2007-06-06 22:56:00,99.54,99.54,99.52,99.54,48800000.0
2007-06-06 22:57:00,99.53,99.54,99.53,99.54,12800000.0
2007-06-06 22:58:00,99.54,99.55,99.53,99.55,131200000.0
2007-06-06 22:59:00,99.55,99.55,99.52,99.52,115000000.0
2007-06-06 23:00:00,99.53,99.57,99.48,99.51,152500000.0
2007-06-06 23:01:00,99.48,99.51,99.48,99.51,104100000.0
2007-06-06 23:02:00,99.52,99.52,99.48,99.48,42100000.0
2007-06-06 23:03:00,99.5,99.52,99.5,99.52,23000000.0
2007-06-06 23:04:00,99.5,99.5,99.49,99.5,44999999.0
2007-06-06 23:05:00,99.482,99.51,99.482,99.51,344600000.0
2007-06-06 23:06:00,99.5,99.51,99.49,99.5,92700000.0
2007-06-06 23:07:00,99.51,99.52,99.49,99.5,285800000.0
2007-06-06 23:08:00,99.49,99.51,99.49,99.51,28400000.0
2007-06-06 23:09:00,99.5,99.52,99.5,99.5,49300000.0
2007-06-06 23:10:00,99.5,99.52,99.5,99.51,37400000.0
2007-06-06 23:11:00,99.52,99.54,99.5,99.5,125700000.0
2007-06-06 23:12:00,99.51,99.53,99.48,99.51,344400006.0
2007-06-06 23:13:00,99.52,99.52,99.51,99.52,100300003.0
2007-06-06 23:14:00,99.52,99.52,99.5,99.51,229900010.0
2007-06-06 23:15:00,99.52,99.52,99.52,99.52,12700000.0
2007-06-06 23:16:00,99.51,99.52,99.51,99.52,36599999.0
2007-06-06 23:17:00,99.5,99.52,99.49,99.52,74999999.0
2007-06-06 23:18:00,99.49,99.51,99.47,99.47,35800001.0
2007-06-06 23:19:00,99.47,99.51,99.47,99.51,35800000.0
2007-06-06 23:20:00,99.51,99.51,99.5,99.5,31000001.0
2007-06-06 23:21:00,99.5,99.51,99.48,99.49,83400001.0
2007-06-06 23:22:00,99.5,99.5,99.49,99.5,107100002.0
2007-06-06 23:23:00,99.5,99.5,99.48,99.49,157000001.0
2007-06-06 23:24:00,99.48,99.48,99.47,99.48,124000004.0
2007-06-06 23:25:00,99.47,99.5,99.46,99.49,105000002.0
2007-06-06 23:26:00,99.49,99.49,99.46,99.48,166800004.0
2007-06-06 23:27:00,99.48,99.5,99.48,99.49,190600001.0
2007-06-06 23:28:00,99.5,99.51,99.49,99.51,204900007.0
2007-06-06 23:29:00,99.51,99.51,99.49,99.5,145600007.0
2007-06-06 23:30:00,99.5,99.5,99.48,99.49,47800001.0
2007-06-06 23:31:00,99.49,99.49,99.46,99.48,205400001.0
2007-06-06 23:32:00,99.49,99.49,99.44,99.47,217100003.0
2007-06-06 23:33:00,99.45,99.47,99.44,99.47,150100002.0
2007-06-06 23:34:00,99.46,99.48,99.45,99.45,128500001.0
2007-06-06 23:35:00,99.46,99.46,99.45,99.45,52500000.0
2007-06-06 23:36:00,99.47,99.48,99.45,99.46,145300003.0
2007-06-06 23:37:00,99.47,99.48,99.45,99.47,67500003.0
2007-06-06 23:38:00,99.48,99.48,99.47,99.47,83600003.0
2007-06-06 23:39:00,99.47,99.49,99.47,99.48,252300007.0
2007-06-06 23:40:00,99.48,99.48,99.48,99.48,26200000.0
2007-06-06 23:41:00,99.48,99.49,99.47,99.48,128000001.0
2007-06-06 23:42:00,99.48,99.49,99.47,99.48,185300002.0
2007-06-06 23:43:00,99.48,99.48,99.47,99.47,123800003.0
2007-06-06 23:44:00,99.492,99.492,99.47,99.475,31100000.0
2007-06-06 23:45:00,99.5,99.51,99.5,99.5,31900001.0
2007-06-06 23:46:00,99.5,99.51,99.5,99.5,20800000.0
2007-06-06 23:47:00,99.5,99.5,99.5,99.5,9600000.0
2007-06-06 23:48:00,99.5,99.51,99.5,99.5,19200000.0
2007-06-06 23:49:00,99.51,99.51,99.51,99.51,16000000.0
2007-06-06 23:50:00,99.476,99.5,99.471,99.476,131499999.0
2007-06-06 23:51:00,99.5,99.51,99.5,99.5,16800000.0
2007-06-06 23:52:00,99.5,99.5,99.5,99.5,4000000.0
2007-06-06 23:53:00,99.47,99.47,99.46,99.46,102500002.0
2007-06-06 23:54:00,99.46,99.47,99.45,99.47,132100002.0
2007-06-06 23:55:00,99.47,99.47,99.43,99.46,103600004.0
2007-06-06 23:56:00,99.43,99.46,99.43,99.45,148100002.0
2007-06-06 23:57:00,99.46,99.46,99.43,99.45,188400002.0
2007-06-06 23:58:00,99.45,99.45,99.45,99.45,20700001.0
2007-06-06 23:59:00,99.46,99.46,99.44,99.45,23900000.0
2007-06-07 00:00:00,99.44,99.47,99.43,99.47,202099999.0
2007-06-07 00:01:00,99.47,99.47,99.45,99.47,105600000.0
2007-06-07 00:02:00,99.46,99.46,99.46,99.46,8000000.0
2007-06-07 00:03:00,99.46,99.46,99.44,99.44,39200000.0
2007-06-07 00:04:00,99.45,99.45,99.41,99.43,94100001.0
2007-06-07 00:05:00,99.4,99.43,99.4,99.41,282799999.0
2007-06-07 00:06:00,99.41,99.42,99.39,99.42,344300001.0
2007-06-07 00:07:00,99.41,99.42,99.38,99.4,109200000.0
2007-06-07 00:08:00,99.41,99.41,99.41,99.41,20000000.0
2007-06-07 00:09:00,99.41,99.43,99.38,99.4,239800000.0
2007-06-07 00:10:00,99.4,99.43,99.4,99.43,143100001.0
2007-06-07 00:11:00,99.43,99.45,99.43,99.45,42300000.0
2007-06-07 00:12:00,99.45,99.45,99.43,99.43,74800000.0
2007-06-07 00:13:00,99.44,99.44,99.44,99.44,4000000.0
2007-06-07 00:14:00,99.44,99.44,99.44,99.44,31200000.0
2007-06-07 00:15:00,99.44,99.45,99.43,99.43,75500000.0
2007-06-07 00:16:00,99.44,99.47,99.44,99.45,70400001.0
2007-06-07 00:17:00,99.46,99.46,99.45,99.45,18700000.0
2007-06-07 00:18:00,99.45,99.45,99.44,99.44,38400000.0
2007-06-07 00:19:00,99.44,99.45,99.43,99.44,46299999.0
2007-06-07 00:20:00,99.44,99.44,99.44,99.44,8000000.0
2007-06-07 00:21:00,99.39,99.421,99.39,99.408,280100000.0
2007-06-07 00:22:00,99.43,99.431,99.394,99.415,293800000.0
2007-06-07 00:23:00,99.41,99.43,99.41,99.42,42699999.0
2007-06-07 00:24:00,99.42,99.43,99.41,99.41,206699998.0
2007-06-07 00:25:00,99.42,99.42,99.39,99.42,96799999.0
2007-06-07 00:26:00,99.42,99.45,99.42,99.45,80500000.0
2007-06-07 00:27:00,99.45,99.45,99.41,99.44,143800001.0
2007-06-07 00:28:00,99.45,99.47,99.43,99.46,227999999.0
2007-06-07 00:29:00,99.45,99.46,99.45,99.45,11200000.0
2007-06-07 00:30:00,99.45,99.47,99.45,99.46,70899999.0
2007-06-07 00:31:00,99.46,99.48,99.45,99.47,85500000.0
2007-06-07 00:32:00,99.47,99.48,99.46,99.47,81400000.0
2007-06-07 00:33:00,99.47,99.48,99.44,99.45,124400000.0
2007-06-07 00:34:00,99.45,99.46,99.42,99.44,106900000.0
2007-06-07 00:35:00,99.45,99.45,99.42,99.43,100800000.0
2007-06-07 00:36:00,99.44,99.44,99.43,99.43,25100000.0
2007-06-07 00:37:00,99.42,99.43,99.42,99.43,31200000.0
2007-06-07 00:38:00,99.41,99.44,99.41,99.44,66900000.0
2007-06-07 00:39:00,99.43,99.43,99.43,99.43,4000000.0
2007-06-07 00:40:00,99.42,99.42,99.42,99.42,56800000.0
2007-06-07 00:41:00,99.42,99.43,99.42,99.43,331399996.0
2007-06-07 00:42:00,99.43,99.44,99.38,99.4,214800001.0
2007-06-07 00:43:00,99.4,99.43,99.39,99.39,74199999.0
2007-06-07 00:44:00,99.4,99.42,99.4,99.4,167600000.0
2007-06-07 00:45:00,99.4,99.41,99.4,99.41,8600000.0
2007-06-07 00:46:00,99.42,99.43,99.42,99.42,47200000.0
2007-06-07 00:47:00,99.43,99.43,99.39,99.4,163600000.0
2007-06-07 00:48:00,99.4,99.43,99.4,99.43,153399998.0
2007-06-07 00:49:00,99.43,99.43,99.39,99.41,136299998.0
2007-06-07 00:50:00,99.42,99.42,99.42,99.42,13900000.0
2007-06-07 00:51:00,99.42,99.43,99.42,99.43,132500000.0
2007-06-07 00:52:00,99.42,99.43,99.42,99.43,161299998.0
2007-06-07 00:53:00,99.43,99.43,99.41,99.41,190900007.0
2007-06-07 00:54:00,99.41,99.43,99.4,99.42,107600003.0
2007-06-07 00:55:00,99.42,99.43,99.41,99.42,128900001.0
2007-06-07 00:56:00,99.41,99.43,99.41,99.41,29100000.0
2007-06-07 00:57:00,99.43,99.44,99.4,99.42,151900001.0
2007-06-07 00:58:00,99.42,99.46,99.41,99.45,254300001.0
2007-06-07 00:59:00,99.45,99.45,99.42,99.44,173300000.0
2007-06-07 01:00:00,99.44,99.44,99.41,99.42,168900000.0
2007-06-07 01:01:00,99.44,99.46,99.42,99.43,200299999.0
2007-06-07 01:02:00,99.43,99.45,99.42,99.43,108000000.0
2007-06-07 01:03:00,99.42,99.44,99.42,99.43,43700000.0
2007-06-07 01:04:00,99.44,99.45,99.43,99.45,52000000.0
2007-06-07 01:05:00,99.45,99.45,99.44,99.45,74400000.0
2007-06-07 01:06:00,99.45,99.45,99.41,99.43,140500000.0
2007-06-07 01:07:00,99.42,99.44,99.42,99.42,104400000.0
2007-06-07 01:08:00,99.42,99.42,99.39,99.41,90900000.0
2007-06-07 01:09:00,99.41,99.44,99.4,99.43,172200000.0
2007-06-07 01:10:00,99.44,99.46,99.43,99.46,215400000.0
2007-06-07 01:11:00,99.46,99.47,99.43,99.45,110900000.0
2007-06-07 01:12:00,99.45,99.46,99.43,99.45,81100001.0
2007-06-07 01:13:00,99.46,99.46,99.44,99.45,74300000.0
2007-06-07 01:14:00,99.46,99.46,99.45,99.45,9600000.0
2007-06-07 01:15:00,99.46,99.46,99.44,99.44,58700000.0
2007-06-07 01:16:00,99.45,99.45,99.42,99.43,170600000.0
2007-06-07 01:17:00,99.43,99.43,99.43,99.43,46400000.0
2007-06-07 01:18:00,99.43,99.44,99.43,99.43,38400000.0
2007-06-07 01:19:00,99.42,99.42,99.39,99.42,247000000.0
2007-06-07 01:20:00,99.42,99.43,99.4,99.41,164300000.0
2007-06-07 01:21:00,99.41,99.42,99.4,99.41,85600000.0
2007-06-07 01:22:00,99.41,99.43,99.4,99.43,141100000.0
2007-06-07 01:23:00,99.43,99.43,99.39,99.41,209399998.0
2007-06-07 01:24:00,99.4,99.41,99.39,99.4,258000000.0
2007-06-07 01:25:00,99.4,99.42,99.39,99.41,272200002.0
2007-06-07 01:26:00,99.41,99.42,99.4,99.41,66400000.0
2007-06-07 01:27:00,99.4,99.41,99.4,99.41,12800000.0
2007-06-07 01:28:00,99.4,99.42,99.4,99.41,154999999.0
2007-06-07 01:29:00,99.4,99.41,99.39,99.4,269500004.0
2007-06-07 01:30:00,99.41,99.41,99.4,99.4,44800000.0
2007-06-07 01:31:00,99.41,99.42,99.4,99.41,65600000.0
2007-06-07 01:32:00,99.41,99.42,99.4,99.42,61600000.0
2007-06-07 01:33:00,99.41,99.41,99.41,99.41,18400000.0
2007-06-07 01:34:00,99.41,99.41,99.41,99.41,21600000.0
2007-06-07 01:35:00,99.41,99.41,99.41,99.41,40800000.0
2007-06-07 01:36:00,99.41,99.41,99.38,99.39,98400000.0
2007-06-07 01:37:00,99.39,99.4,99.37,99.38,230400000.0
2007-06-07 01:38:00,99.38,99.39,99.37,99.38,107500000.0
2007-06-07 01:39:00,99.38,99.39,99.38,99.38,56200000.0
2007-06-07 01:40:00,99.38,99.39,99.37,99.37,152800000.0
2007-06-07 01:41:00,99.37,99.38,99.37,99.38,135200000.0
2007-06-07 01:42:00,99.37,99.38,99.35,99.38,172500000.0
2007-06-07 01:43:00,99.37,99.38,99.36,99.38,163200000.0
2007-06-07 01:44:00,99.38,99.39,99.38,99.39,86400000.0
2007-06-07 01:45:00,99.39,99.39,99.37,99.39,273200005.0
2007-06-07 01:46:00,99.39,99.39,99.38,99.38,149600000.0
2007-06-07 01:47:00,99.38,99.39,99.38,99.39,40000000.0
2007-06-07 01:48:00,99.39,99.39,99.37,99.38,112700001.0
2007-06-07 01:49:00,99.38,99.38,99.38,99.38,36000000.0
2007-06-07 01:50:00,99.38,99.38,99.37,99.37,100200000.0
2007-06-07 01:51:00,99.37,99.38,99.37,99.38,165300000.0
2007-06-07 01:52:00,99.38,99.38,99.35,99.38,286200000.0
2007-06-07 01:53:00,99.37,99.38,99.37,99.38,96800000.0
2007-06-07 01:54:00,99.39,99.39,99.37,99.38,124800000.0
2007-06-07 01:55:00,99.37,99.38,99.37,99.38,97800000.0
2007-06-07 01:56:00,99.38,99.39,99.38,99.38,46400000.0
2007-06-07 01:57:00,99.38,99.39,99.38,99.38,112000000.0
2007-06-07 01:58:00,99.38,99.38,99.36,99.36,192300000.0
2007-06-07 01:59:00,99.36,99.37,99.33,99.33,259900000.0
2007-06-07 02:00:00,99.33,99.33,99.26,99.29,932200001.0
2007-06-07 02:01:00,99.28,99.3,99.28,99.28,721599999.0
2007-06-07 02:02:00,99.29,99.32,99.29,99.31,255200000.0
2007-06-07 02:03:00,99.31,99.33,99.3,99.32,334400000.0
2007-06-07 02:04:00,99.33,99.33,99.3,99.32,191100000.0
2007-06-07 02:05:00,99.31,99.34,99.28,99.31,275200000.0
2007-06-07 02:06:00,99.31,99.33,99.31,99.32,287200000.0
2007-06-07 02:07:00,99.32,99.33,99.28,99.29,748699999.0
2007-06-07 02:08:00,99.29,99.31,99.28,99.3,305200000.0
2007-06-07 02:09:00,99.3,99.3,99.28,99.3,277499999.0
2007-06-07 02:10:00,99.3,99.31,99.29,99.29,328800000.0
2007-06-07 02:11:00,99.29,99.33,99.29,99.32,355499999.0
2007-06-07 02:12:00,99.33,99.34,99.31,99.34,1081099986.0
2007-06-07 02:13:00,99.33,99.35,99.33,99.34,265600000.0
2007-06-07 02:14:00,99.34,99.35,99.33,99.34,154400000.0
2007-06-07 02:15:00,99.34,99.34,99.34,99.34,13100000.0
2007-06-07 02:16:00,99.35,99.39,99.34,99.38,307200000.0
2007-06-07 02:17:00,99.38,99.42,99.38,99.39,558299998.0
2007-06-07 02:18:00,99.4,99.4,99.38,99.39,211300000.0
2007-06-07 02:19:00,99.39,99.39,99.37,99.38,228800000.0
2007-06-07 02:20:00,99.38,99.38,99.36,99.36,224700000.0
2007-06-07 02:21:00,99.36,99.37,99.35,99.37,422899999.0
2007-06-07 02:22:00,99.37,99.37,99.35,99.35,296200000.0
2007-06-07 02:23:00,99.35,99.37,99.35,99.36,460400004.0
2007-06-07 02:24:00,99.36,99.37,99.36,99.37,142400000.0
2007-06-07 02:25:00,99.37,99.39,99.37,99.37,508600000.0
2007-06-07 02:26:00,99.37,99.38,99.36,99.36,123600000.0
2007-06-07 02:27:00,99.37,99.38,99.36,99.37,218799999.0
2007-06-07 02:28:00,99.36,99.37,99.36,99.36,143899999.0
2007-06-07 02:29:00,99.36,99.42,99.36,99.4,466900002.0
2007-06-07 02:30:00,99.39,99.41,99.38,99.4,268800000.0
2007-06-07 02:31:00,99.4,99.43,99.4,99.42,224800000.0
2007-06-07 02:32:00,99.43,99.43,99.37,99.37,334099999.0
2007-06-07 02:33:00,99.38,99.39,99.37,99.39,185600000.0
2007-06-07 02:34:00,99.39,99.39,99.37,99.38,47200000.0
2007-06-07 02:35:00,99.38,99.4,99.38,99.38,171200000.0
2007-06-07 02:36:00,99.38,99.4,99.38,99.39,44800000.0
2007-06-07 02:37:00,99.39,99.4,99.39,99.4,126400000.0
2007-06-07 02:38:00,99.39,99.4,99.38,99.39,71500000.0
2007-06-07 02:39:00,99.39,99.4,99.38,99.4,115400000.0
2007-06-07 02:40:00,99.4,99.4,99.39,99.4,73600000.0
2007-06-07 02:41:00,99.39,99.4,99.39,99.4,72000000.0
2007-06-07 02:42:00,99.4,99.4,99.39,99.4,36000000.0
2007-06-07 02:43:00,99.4,99.41,99.39,99.39,282300000.0
2007-06-07 02:44:00,99.39,99.4,99.38,99.4,356000000.0
2007-06-07 02:45:00,99.4,99.4,99.39,99.4,103600000.0
2007-06-07 02:46:00,99.41,99.41,99.4,99.41,81600000.0
2007-06-07 02:47:00,99.4,99.41,99.4,99.41,82100000.0
2007-06-07 02:48:00,99.41,99.41,99.41,99.41,6400000.0
2007-06-07 02:49:00,99.41,99.41,99.41,99.41,20000000.0
2007-06-07 02:50:00,99.4,99.41,99.39,99.41,137500000.0
2007-06-07 02:51:00,99.41,99.41,99.41,99.41,8800000.0
2007-06-07 02:52:00,99.4,99.41,99.4,99.4,66400000.0
2007-06-07 02:53:00,99.41,99.42,99.39,99.4,194400000.0
2007-06-07 02:54:00,99.41,99.42,99.39,99.4,341199992.0
2007-06-07 02:55:00,99.4,99.41,99.38,99.39,453499999.0
2007-06-07 02:56:00,99.39,99.39,99.38,99.38,75200000.0
2007-06-07 02:57:00,99.38,99.4,99.37,99.4,239599999.0
2007-06-07 02:58:00,99.39,99.4,99.38,99.39,196800000.0
2007-06-07 02:59:00,99.38,99.39,99.35,99.35,345999996.0
2007-06-07 03:00:00,99.36,99.38,99.35,99.37,195399996.0
2007-06-07 03:01:00,99.37,99.39,99.37,99.37,251200000.0
2007-06-07 03:02:00,99.37,99.38,99.36,99.36,184000000.0
2007-06-07 03:03:00,99.36,99.39,99.36,99.38,149600000.0
2007-06-07 03:04:00,99.38,99.4,99.38,99.4,163200000.0
2007-06-07 03:05:00,99.4,99.4,99.38,99.38,312100001.0
2007-06-07 03:06:00,99.38,99.4,99.38,99.4,98400000.0
2007-06-07 03:07:00,99.39,99.39,99.38,99.38,124500000.0
2007-06-07 03:08:00,99.39,99.39,99.39,99.39,29100000.0
2007-06-07 03:09:00,99.39,99.39,99.39,99.39,21600000.0
2007-06-07 03:10:00,99.39,99.39,99.39,99.39,10400000.0
2007-06-07 03:11:00,99.39,99.39,99.38,99.39,121600000.0
2007-06-07 03:12:00,99.39,99.39,99.39,99.39,28800000.0
2007-06-07 03:13:00,99.39,99.39,99.38,99.38,72800000.0
2007-06-07 03:14:00,99.38,99.39,99.38,99.39,40800000.0
2007-06-07 03:15:00,99.39,99.39,99.39,99.39,25600000.0
2007-06-07 03:16:00,99.39,99.39,99.38,99.38,61600000.0
2007-06-07 03:17:00,99.39,99.39,99.38,99.39,123200000.0
2007-06-07 03:18:00,99.39,99.39,99.37,99.38,161599999.0
2007-06-07 03:19:00,99.38,99.39,99.37,99.38,185600000.0
2007-06-07 03:20:00,99.38,99.38,99.37,99.37,62400000.0
2007-06-07 03:21:00,99.38,99.38,99.37,99.37,15200000.0
2007-06-07 03:22:00,99.38,99.38,99.38,99.38,41600000.0
2007-06-07 03:23:00,99.38,99.39,99.37,99.39,44800000.0
2007-06-07 03:24:00,99.39,99.39,99.38,99.39,149600000.0
2007-06-07 03:25:00,99.39,99.39,99.39,99.39,82400000.0
2007-06-07 03:26:00,99.38,99.39,99.38,99.38,118400000.0
2007-06-07 03:27:00,99.37,99.39,99.37,99.38,247500001.0
2007-06-07 03:28:00,99.37,99.4,99.37,99.39,244499998.0
2007-06-07 03:29:00,99.4,99.4,99.37,99.37,147000000.0
2007-06-07 03:30:00,99.38,99.4,99.37,99.4,149500000.0
2007-06-07 03:31:00,99.4,99.4,99.38,99.39,73300000.0
2007-06-07 03:32:00,99.39,99.41,99.39,99.41,77600000.0
2007-06-07 03:33:00,99.4,99.41,99.38,99.39,120000000.0
2007-06-07 03:34:00,99.39,99.41,99.39,99.4,336700000.0
2007-06-07 03:35:00,99.39,99.41,99.39,99.41,169800000.0
2007-06-07 03:36:00,99.41,99.44,99.41,99.42,534800004.0
2007-06-07 03:37:00,99.42,99.43,99.41,99.42,443499997.0
2007-06-07 03:38:00,99.42,99.44,99.42,99.43,202900000.0
2007-06-07 03:39:00,99.44,99.47,99.43,99.45,462300001.0
2007-06-07 03:40:00,99.45,99.46,99.43,99.44,287900000.0
2007-06-07 03:41:00,99.44,99.46,99.43,99.46,297600000.0
2007-06-07 03:42:00,99.45,99.46,99.44,99.46,193799994.0
2007-06-07 03:43:00,99.46,99.46,99.45,99.45,71900000.0
2007-06-07 03:44:00,99.45,99.46,99.42,99.44,262200000.0
2007-06-07 03:45:00,99.44,99.44,99.42,99.42,219600000.0
2007-06-07 03:46:00,99.42,99.45,99.42,99.44,147100000.0
2007-06-07 03:47:00,99.44,99.45,99.43,99.44,343699999.0
2007-06-07 03:48:00,99.43,99.46,99.43,99.43,319399998.0
2007-06-07 03:49:00,99.43,99.44,99.42,99.43,292700000.0
2007-06-07 03:50:00,99.43,99.44,99.42,99.43,397600000.0
2007-06-07 03:51:00,99.43,99.44,99.42,99.42,508199997.0
2007-06-07 03:52:00,99.42,99.44,99.42,99.43,198500000.0
2007-06-07 03:53:00,99.43,99.43,99.41,99.43,220099999.0
2007-06-07 03:54:00,99.43,99.44,99.42,99.42,70600000.0
2007-06-07 03:55:00,99.43,99.43,99.43,99.43,37100000.0
2007-06-07 03:56:00,99.43,99.44,99.43,99.44,155200000.0
2007-06-07 03:57:00,99.44,99.47,99.43,99.44,733500001.0
2007-06-07 03:58:00,99.44,99.44,99.43,99.44,340900000.0
2007-06-07 03:59:00,99.43,99.44,99.42,99.42,173100000.0
2007-06-07 04:00:00,99.42,99.42,99.39,99.41,229400000.0
2007-06-07 04:01:00,99.41,99.41,99.41,99.41,188800000.0
2007-06-07 04:02:00,99.41,99.43,99.4,99.42,430099998.0
2007-06-07 04:03:00,99.42,99.44,99.41,99.44,253900000.0
2007-06-07 04:04:00,99.44,99.44,99.43,99.43,351200000.0
2007-06-07 04:05:00,99.43,99.43,99.43,99.43,17600000.0
2007-06-07 04:06:00,99.43,99.43,99.42,99.43,84200000.0
2007-06-07 04:07:00,99.43,99.43,99.42,99.42,40000000.0
2007-06-07 04:08:00,99.42,99.42,99.42,99.42,64000000.0
2007-06-07 04:09:00,99.42,99.43,99.4,99.41,703200006.0
2007-06-07 04:10:00,99.41,99.42,99.4,99.41,161400002.0
2007-06-07 04:11:00,99.41,99.42,99.41,99.41,72600000.0
2007-06-07 04:12:00,99.41,99.43,99.41,99.43,138400000.0
2007-06-07 04:13:00,99.43,99.43,99.42,99.43,93200000.0
2007-06-07 04:14:00,99.43,99.44,99.42,99.44,164500000.0
2007-06-07 04:15:00,99.44,99.46,99.43,99.45,301900000.0
2007-06-07 04:16:00,99.45,99.48,99.44,99.47,357900000.0
2007-06-07 04:17:00,99.47,99.48,99.47,99.48,241600000.0
2007-06-07 04:18:00,99.48,99.49,99.47,99.49,260000000.0
2007-06-07 04:19:00,99.49,99.49,99.46,99.46,269999999.0
2007-06-07 04:20:00,99.46,99.47,99.45,99.47,240999999.0
2007-06-07 04:21:00,99.47,99.47,99.44,99.45,709699997.0
2007-06-07 04:22:00,99.47,99.47,99.44,99.44,185900000.0
2007-06-07 04:23:00,99.44,99.45,99.43,99.45,480599992.0
2007-06-07 04:24:00,99.45,99.45,99.43,99.44,410300005.0
2007-06-07 04:25:00,99.44,99.46,99.44,99.46,72300000.0
2007-06-07 04:26:00,99.46,99.47,99.45,99.46,291500000.0
2007-06-07 04:27:00,99.46,99.47,99.46,99.46,21300000.0
2007-06-07 04:28:00,99.46,99.47,99.46,99.47,31200000.0
2007-06-07 04:29:00,99.47,99.48,99.44,99.48,112500001.0
2007-06-07 04:30:00,99.48,99.49,99.46,99.49,496299997.0
2007-06-07 04:31:00,99.48,99.49,99.47,99.48,216800000.0
2007-06-07 04:32:00,99.49,99.51,99.47,99.5,274899997.0
2007-06-07 04:33:00,99.51,99.51,99.49,99.5,472899998.0
2007-06-07 04:34:00,99.51,99.53,99.51,99.52,175000000.0
2007-06-07 04:35:00,99.52,99.52,99.51,99.51,67200000.0
2007-06-07 04:36:00,99.51,99.51,99.5,99.5,132000000.0
2007-06-07 04:37:00,99.5,99.51,99.5,99.5,30400000.0
2007-06-07 04:38:00,99.51,99.52,99.51,99.51,114400000.0
2007-06-07 04:39:00,99.51,99.51,99.49,99.49,190399996.0
2007-06-07 04:40:00,99.5,99.5,99.48,99.49,205600000.0
2007-06-07 04:41:00,99.5,99.5,99.49,99.5,94900000.0
2007-06-07 04:42:00,99.5,99.5,99.48,99.49,203699995.0
2007-06-07 04:43:00,99.5,99.51,99.49,99.5,265600000.0
2007-06-07 04:44:00,99.49,99.5,99.49,99.5,39200000.0
2007-06-07 04:45:00,99.49,99.5,99.49,99.5,31200000.0
2007-06-07 04:46:00,99.49,99.51,99.49,99.5,177400003.0
2007-06-07 04:47:00,99.5,99.51,99.49,99.5,262300002.0
2007-06-07 04:48:00,99.51,99.51,99.5,99.5,102400000.0
2007-06-07 04:49:00,99.5,99.51,99.5,99.5,128000000.0
2007-06-07 04:50:00,99.5,99.5,99.49,99.5,138400000.0
2007-06-07 04:51:00,99.5,99.5,99.49,99.49,36800000.0
2007-06-07 04:52:00,99.48,99.48,99.48,99.48,17600000.0
2007-06-07 04:53:00,99.49,99.5,99.49,99.49,115799999.0
2007-06-07 04:54:00,99.5,99.5,99.5,99.5,20000000.0
2007-06-07 04:55:00,99.5,99.5,99.5,99.5,39200000.0
2007-06-07 04:56:00,99.5,99.5,99.5,99.5,50400000.0
2007-06-07 04:57:00,99.49,99.49,99.48,99.48,181600000.0
2007-06-07 04:58:00,99.49,99.49,99.48,99.49,121600000.0
2007-06-07 04:59:00,99.5,99.5,99.49,99.49,53600000.0
2007-06-07 05:00:00,99.49,99.5,99.49,99.5,113600000.0
2007-06-07 05:01:00,99.5,99.5,99.5,99.5,21600000.0
2007-06-07 05:02:00,99.5,99.51,99.49,99.51,388199995.0
2007-06-07 05:03:00,99.51,99.52,99.5,99.52,168800000.0
2007-06-07 05:04:00,99.51,99.51,99.51,99.51,65400000.0
2007-06-07 05:05:00,99.5,99.53,99.5,99.52,152699999.0
2007-06-07 05:06:00,99.53,99.54,99.52,99.52,113800000.0
2007-06-07 05:07:00,99.52,99.56,99.52,99.53,257800000.0
2007-06-07 05:08:00,99.53,99.54,99.52,99.54,285899997.0
2007-06-07 05:09:00,99.53,99.56,99.53,99.55,455699995.0
2007-06-07 05:10:00,99.55,99.55,99.54,99.54,171800000.0
2007-06-07 05:11:00,99.53,99.55,99.53,99.54,182199998.0
2007-06-07 05:12:00,99.55,99.55,99.52,99.53,118399999.0
2007-06-07 05:13:00,99.53,99.53,99.52,99.53,96300000.0
2007-06-07 05:14:00,99.51,99.54,99.51,99.54,115700000.0
2007-06-07 05:15:00,99.54,99.54,99.52,99.53,178999999.0
2007-06-07 05:16:00,99.54,99.54,99.53,99.54,60800000.0
2007-06-07 05:17:00,99.53,99.54,99.53,99.53,116000000.0
2007-06-07 05:18:00,99.53,99.53,99.53,99.53,20800000.0
2007-06-07 05:19:00,99.53,99.53,99.51,99.51,265500001.0
2007-06-07 05:20:00,99.53,99.53,99.51,99.51,149099999.0
2007-06-07 05:21:00,99.52,99.52,99.51,99.52,35600000.0
2007-06-07 05:22:00,99.51,99.51,99.5,99.5,135100001.0
2007-06-07 05:23:00,99.51,99.51,99.51,99.51,78400000.0
2007-06-07 05:24:00,99.51,99.51,99.5,99.51,38400000.0
2007-06-07 05:25:00,99.51,99.51,99.51,99.51,85600000.0
2007-06-07 05:26:00,99.51,99.51,99.5,99.51,66400000.0
2007-06-07 05:27:00,99.51,99.52,99.51,99.51,68000000.0
2007-06-07 05:28:00,99.51,99.51,99.51,99.51,40300000.0
2007-06-07 05:29:00,99.52,99.52,99.52,99.52,84000000.0
2007-06-07 05:30:00,99.52,99.52,99.52,99.52,128800000.0
2007-06-07 05:31:00,99.52,99.52,99.51,99.51,55200000.0
2007-06-07 05:32:00,99.51,99.51,99.51,99.51,57600000.0
2007-06-07 05:33:00,99.51,99.51,99.49,99.5,135299997.0
2007-06-07 05:34:00,99.51,99.51,99.49,99.51,60500000.0
2007-06-07 05:35:00,99.51,99.51,99.5,99.51,41600000.0
2007-06-07 05:36:00,99.5,99.51,99.5,99.51,35200000.0
2007-06-07 05:37:00,99.5,99.5,99.48,99.49,132600000.0
2007-06-07 05:38:00,99.5,99.51,99.5,99.51,82400000.0
2007-06-07 05:39:00,99.5,99.5,99.5,99.5,52000000.0
2007-06-07 05:40:00,99.5,99.5,99.48,99.5,108000002.0
2007-06-07 05:41:00,99.49,99.51,99.49,99.49,135299999.0
2007-06-07 05:42:00,99.5,99.5,99.48,99.49,216900007.0
2007-06-07 05:43:00,99.51,99.52,99.51,99.52,109600000.0
2007-06-07 05:44:00,99.52,99.52,99.52,99.52,52800000.0
2007-06-07 05:45:00,99.52,99.52,99.52,99.52,36000000.0
2007-06-07 05:46:00,99.52,99.52,99.5,99.5,43200000.0
2007-06-07 05:47:00,99.51,99.52,99.5,99.51,171900000.0
2007-06-07 05:48:00,99.52,99.52,99.51,99.51,24800000.0
2007-06-07 05:49:00,99.51,99.51,99.5,99.51,91899999.0
2007-06-07 05:50:00,99.51,99.52,99.51,99.52,67200000.0
2007-06-07 05:51:00,99.52,99.52,99.51,99.52,142400000.0
2007-06-07 05:52:00,99.52,99.54,99.52,99.52,283500000.0
2007-06-07 05:53:00,99.53,99.53,99.51,99.51,97600001.0
2007-06-07 05:54:00,99.51,99.53,99.5,99.53,138300000.0
2007-06-07 05:55:00,99.53,99.53,99.51,99.52,247000000.0
2007-06-07 05:56:00,99.53,99.54,99.52,99.53,247500000.0
2007-06-07 05:57:00,99.52,99.53,99.48,99.49,449299999.0
2007-06-07 05:58:00,99.5,99.52,99.47,99.51,413699999.0
2007-06-07 05:59:00,99.51,99.53,99.51,99.52,238400000.0
2007-06-07 06:00:00,99.52,99.52,99.52,99.52,57500000.0
2007-06-07 06:01:00,99.52,99.53,99.52,99.52,189000000.0
2007-06-07 06:02:00,99.53,99.54,99.51,99.53,275899999.0
2007-06-07 06:03:00,99.54,99.54,99.53,99.54,55100000.0
2007-06-07 06:04:00,99.54,99.56,99.51,99.52,786499994.0
2007-06-07 06:05:00,99.52,99.53,99.5,99.53,155200000.0
2007-06-07 06:06:00,99.53,99.53,99.52,99.52,86400000.0
2007-06-07 06:07:00,99.52,99.52,99.5,99.5,153300000.0
2007-06-07 06:08:00,99.51,99.53,99.49,99.52,257499998.0
2007-06-07 06:09:00,99.52,99.53,99.51,99.53,129600000.0
2007-06-07 06:10:00,99.53,99.53,99.51,99.52,164900000.0
2007-06-07 06:11:00,99.52,99.54,99.51,99.53,224800000.0
2007-06-07 06:12:00,99.53,99.54,99.52,99.54,116000000.0
2007-06-07 06:13:00,99.54,99.54,99.51,99.53,560899998.0
2007-06-07 06:14:00,99.54,99.56,99.52,99.55,369699997.0
2007-06-07 06:15:00,99.54,99.56,99.54,99.55,164700000.0
2007-06-07 06:16:00,99.56,99.57,99.55,99.57,302100000.0
2007-06-07 06:17:00,99.55,99.57,99.54,99.56,554000001.0
2007-06-07 06:18:00,99.56,99.58,99.54,99.54,520399996.0
2007-06-07 06:19:00,99.54,99.54,99.5,99.52,364000000.0
2007-06-07 06:20:00,99.52,99.55,99.52,99.52,284800000.0
2007-06-07 06:21:00,99.52,99.54,99.52,99.53,86400000.0
2007-06-07 06:22:00,99.53,99.53,99.52,99.52,97100000.0
2007-06-07 06:23:00,99.53,99.54,99.51,99.54,210400000.0
2007-06-07 06:24:00,99.54,99.54,99.53,99.53,125800000.0
2007-06-07 06:25:00,99.54,99.54,99.53,99.54,100800000.0
2007-06-07 06:26:00,99.54,99.55,99.52,99.52,236900000.0
2007-06-07 06:27:00,99.52,99.55,99.52,99.54,157000000.0
2007-06-07 06:28:00,99.54,99.55,99.52,99.54,184800000.0
2007-06-07 06:29:00,99.53,99.53,99.52,99.52,83200000.0
2007-06-07 06:30:00,99.52,99.54,99.51,99.52,262600001.0
2007-06-07 06:31:00,99.51,99.53,99.51,99.52,106900001.0
2007-06-07 06:32:00,99.54,99.54,99.52,99.53,249200001.0
2007-06-07 06:33:00,99.54,99.54,99.53,99.53,68800000.0
2007-06-07 06:34:00,99.53,99.54,99.52,99.53,82500001.0
2007-06-07 06:35:00,99.53,99.55,99.53,99.55,156000000.0
2007-06-07 06:36:00,99.54,99.55,99.53,99.54,139200000.0
2007-06-07 06:37:00,99.54,99.54,99.53,99.53,80800000.0
2007-06-07 06:38:00,99.53,99.54,99.53,99.53,65100000.0
2007-06-07 06:39:00,99.53,99.54,99.53,99.54,218500000.0
2007-06-07 06:40:00,99.53,99.55,99.53,99.54,159900001.0
2007-06-07 06:41:00,99.54,99.55,99.52,99.55,191600000.0
2007-06-07 06:42:00,99.54,99.55,99.54,99.55,91000000.0
2007-06-07 06:43:00,99.55,99.56,99.53,99.54,235900000.0
2007-06-07 06:44:00,99.54,99.55,99.52,99.54,138500001.0
2007-06-07 06:45:00,99.55,99.56,99.54,99.55,194400000.0
2007-06-07 06:46:00,99.55,99.55,99.53,99.53,77600000.0
2007-06-07 06:47:00,99.53,99.54,99.53,99.53,50400000.0
2007-06-07 06:48:00,99.54,99.54,99.53,99.53,108000000.0
2007-06-07 06:49:00,99.507,99.515,99.495,99.501,64000000.0
2007-06-07 06:50:00,99.53,99.55,99.52,99.54,231500000.0
2007-06-07 06:51:00,99.54,99.58,99.53,99.58,386100001.0
2007-06-07 06:52:00,99.58,99.58,99.57,99.57,180500000.0
2007-06-07 06:53:00,99.57,99.57,99.57,99.57,97600000.0
2007-06-07 06:54:00,99.56,99.57,99.54,99.56,333100001.0
2007-06-07 06:55:00,99.55,99.56,99.54,99.54,235099996.0
2007-06-07 06:56:00,99.54,99.56,99.53,99.55,297699998.0
2007-06-07 06:57:00,99.56,99.57,99.54,99.56,467600000.0
2007-06-07 06:58:00,99.56,99.56,99.53,99.55,291000002.0
2007-06-07 06:59:00,99.55,99.56,99.54,99.54,210400000.0
2007-06-07 07:00:00,99.54,99.54,99.51,99.53,205700000.0
2007-06-07 07:01:00,99.54,99.54,99.51,99.54,253400000.0
2007-06-07 07:02:00,99.54,99.54,99.52,99.53,425800000.0
2007-06-07 07:03:00,99.52,99.53,99.51,99.52,254900000.0
2007-06-07 07:04:00,99.52,99.53,99.51,99.52,316800000.0
2007-06-07 07:05:00,99.52,99.53,99.51,99.51,288800000.0
2007-06-07 07:06:00,99.51,99.52,99.5,99.51,264799994.0
2007-06-07 07:07:00,99.52,99.54,99.51,99.53,206900000.0
2007-06-07 07:08:00,99.54,99.55,99.53,99.54,96300000.0
2007-06-07 07:09:00,99.54,99.55,99.53,99.55,54400000.0
2007-06-07 07:10:00,99.54,99.55,99.54,99.54,31200000.0
2007-06-07 07:11:00,99.54,99.54,99.53,99.54,86400000.0
2007-06-07 07:12:00,99.53,99.54,99.53,99.53,74700000.0
2007-06-07 07:13:00,99.53,99.54,99.52,99.53,87900000.0
2007-06-07 07:14:00,99.53,99.54,99.53,99.53,81600000.0
2007-06-07 07:15:00,99.53,99.54,99.53,99.54,74400000.0
2007-06-07 07:16:00,99.54,99.54,99.53,99.53,104800000.0
2007-06-07 07:17:00,99.53,99.54,99.53,99.53,103600000.0
2007-06-07 07:18:00,99.53,99.54,99.53,99.54,40000000.0
2007-06-07 07:19:00,99.54,99.54,99.52,99.52,108000000.0
2007-06-07 07:20:00,99.52,99.53,99.52,99.52,27200000.0
2007-06-07 07:21:00,99.52,99.53,99.49,99.49,327200000.0
2007-06-07 07:22:00,99.49,99.5,99.48,99.49,369600000.0
2007-06-07 07:23:00,99.5,99.51,99.49,99.5,67200000.0
2007-06-07 07:24:00,99.5,99.51,99.49,99.51,146299999.0
2007-06-07 07:25:00,99.5,99.51,99.49,99.51,209200000.0
2007-06-07 07:26:00,99.52,99.52,99.49,99.49,68400000.0
2007-06-07 07:27:00,99.49,99.5,99.47,99.49,138000000.0
2007-06-07 07:28:00,99.49,99.51,99.49,99.5,174700000.0
2007-06-07 07:29:00,99.5,99.51,99.49,99.5,119000000.0
2007-06-07 07:30:00,99.5,99.51,99.49,99.5,197700000.0
2007-06-07 07:31:00,99.5,99.5,99.49,99.5,119300000.0
2007-06-07 07:32:00,99.5,99.51,99.49,99.51,113900000.0
2007-06-07 07:33:00,99.51,99.51,99.49,99.49,175200002.0
2007-06-07 07:34:00,99.49,99.51,99.49,99.5,123200000.0
2007-06-07 07:35:00,99.51,99.51,99.5,99.5,66400000.0
2007-06-07 07:36:00,99.49,99.49,99.48,99.49,93600000.0
2007-06-07 07:37:00,99.49,99.5,99.48,99.49,29200000.0
2007-06-07 07:38:00,99.49,99.5,99.48,99.49,144200000.0
2007-06-07 07:39:00,99.49,99.52,99.49,99.49,309499999.0
2007-06-07 07:40:00,99.49,99.5,99.48,99.5,158400000.0
2007-06-07 07:41:00,99.5,99.5,99.48,99.48,186400000.0
2007-06-07 07:42:00,99.48,99.48,99.48,99.48,150400000.0
2007-06-07 07:43:00,99.48,99.48,99.47,99.47,67200000.0
2007-06-07 07:44:00,99.48,99.5,99.47,99.5,316900001.0
2007-06-07 07:45:00,99.51,99.52,99.51,99.51,48400000.0
2007-06-07 07:46:00,99.5,99.52,99.5,99.51,150400000.0
2007-06-07 07:47:00,99.51,99.52,99.48,99.52,429700003.0
2007-06-07 07:48:00,99.52,99.52,99.51,99.51,67200000.0
2007-06-07 07:49:00,99.52,99.52,99.51,99.52,91300000.0
2007-06-07 07:50:00,99.52,99.52,99.5,99.5,122400000.0
2007-06-07 07:51:00,99.5,99.52,99.5,99.51,91700000.0
2007-06-07 07:52:00,99.51,99.51,99.49,99.51,109599998.0
2007-06-07 07:53:00,99.52,99.53,99.51,99.53,72000000.0
2007-06-07 07:54:00,99.53,99.54,99.51,99.54,282000000.0
2007-06-07 07:55:00,99.53,99.54,99.52,99.53,223200000.0
2007-06-07 07:56:00,99.54,99.55,99.52,99.55,133500000.0
2007-06-07 07:57:00,99.55,99.58,99.55,99.57,280800000.0
2007-06-07 07:58:00,99.57,99.6,99.56,99.58,393600000.0
2007-06-07 07:59:00,99.59,99.59,99.57,99.59,339500002.0
2007-06-07 08:00:00,99.59,99.63,99.58,99.62,374900001.0
2007-06-07 08:01:00,99.62,99.65,99.61,99.61,423500000.0
2007-06-07 08:02:00,99.62,99.63,99.6,99.61,647299996.0
2007-06-07 08:03:00,99.61,99.63,99.61,99.62,284000000.0
2007-06-07 08:04:00,99.62,99.66,99.61,99.65,935900000.0
2007-06-07 08:05:00,99.66,99.7,99.65,99.69,594300000.0
2007-06-07 08:06:00,99.69,99.69,99.65,99.66,418400000.0
2007-06-07 08:07:00,99.65,99.67,99.64,99.65,428000000.0
2007-06-07 08:08:00,99.64,99.65,99.63,99.65,205500000.0
2007-06-07 08:09:00,99.64,99.65,99.62,99.64,429400001.0
2007-06-07 08:10:00,99.64,99.65,99.63,99.65,240800000.0
2007-06-07 08:11:00,99.65,99.67,99.65,99.66,179200000.0
2007-06-07 08:12:00,99.66,99.7,99.66,99.7,516800000.0
2007-06-07 08:13:00,99.7,99.7,99.66,99.66,420800000.0
2007-06-07 08:14:00,99.67,99.68,99.66,99.66,134399999.0
2007-06-07 08:15:00,99.66,99.71,99.66,99.7,649899999.0
2007-06-07 08:16:00,99.7,99.71,99.67,99.69,435200000.0
2007-06-07 08:17:00,99.69,99.7,99.68,99.68,295200000.0
2007-06-07 08:18:00,99.68,99.7,99.67,99.68,349600000.0
2007-06-07 08:19:00,99.68,99.68,99.66,99.66,227200000.0
2007-06-07 08:20:00,99.66,99.67,99.64,99.64,440700000.0
2007-06-07 08:21:00,99.64,99.65,99.63,99.63,315200000.0
2007-06-07 08:22:00,99.64,99.65,99.63,99.63,99800000.0
2007-06-07 08:23:00,99.65,99.65,99.63,99.65,238099997.0
2007-06-07 08:24:00,99.65,99.66,99.64,99.66,235099997.0
2007-06-07 08:25:00,99.66,99.66,99.63,99.65,248899999.0
2007-06-07 08:26:00,99.65,99.65,99.63,99.65,266700000.0
2007-06-07 08:27:00,99.65,99.65,99.64,99.64,265600000.0
2007-06-07 08:28:00,99.64,99.64,99.61,99.62,408699999.0
2007-06-07 08:29:00,99.61,99.64,99.61,99.62,337199999.0
2007-06-07 08:30:00,99.63,99.64,99.62,99.63,159200000.0
2007-06-07 08:31:00,99.63,99.64,99.59,99.62,484300001.0
2007-06-07 08:32:00,99.62,99.63,99.6,99.63,523800000.0
2007-06-07 08:33:00,99.63,99.63,99.61,99.63,289099999.0
2007-06-07 08:34:00,99.62,99.63,99.59,99.62,369300000.0
2007-06-07 08:35:00,99.61,99.62,99.59,99.61,481200006.0
2007-06-07 08:36:00,99.59,99.62,99.59,99.61,212600000.0
2007-06-07 08:37:00,99.6,99.61,99.58,99.6,266299999.0
2007-06-07 08:38:00,99.6,99.61,99.56,99.6,614999997.0
2007-06-07 08:39:00,99.62,99.63,99.6,99.61,351199998.0
2007-06-07 08:40:00,99.6,99.62,99.6,99.61,153400000.0
2007-06-07 08:41:00,99.61,99.61,99.59,99.6,237300000.0
2007-06-07 08:42:00,99.6,99.61,99.58,99.6,397199999.0
2007-06-07 08:43:00,99.61,99.63,99.57,99.62,863700006.0
2007-06-07 08:44:00,99.62,99.63,99.6,99.6,368500001.0
2007-06-07 08:45:00,99.6,99.61,99.54,99.61,482999998.0
2007-06-07 08:46:00,99.62,99.62,99.59,99.61,264299998.0
2007-06-07 08:47:00,99.62,99.62,99.61,99.62,506100004.0
2007-06-07 08:48:00,99.62,99.62,99.6,99.6,704800011.0
2007-06-07 08:49:00,99.61,99.61,99.57,99.58,920799998.0
2007-06-07 08:50:00,99.59,99.59,99.57,99.59,226800002.0
2007-06-07 08:51:00,99.562,99.569,99.537,99.553,441499999.0
2007-06-07 08:52:00,99.58,99.59,99.57,99.58,427000000.0
2007-06-07 08:53:00,99.58,99.6,99.58,99.6,228500001.0
2007-06-07 08:54:00,99.6,99.6,99.58,99.59,256499999.0
2007-06-07 08:55:00,99.61,99.61,99.58,99.58,470300002.0
2007-06-07 08:56:00,99.59,99.59,99.58,99.58,248600000.0
2007-06-07 08:57:00,99.58,99.58,99.56,99.56,159600000.0
2007-06-07 08:58:00,99.57,99.58,99.57,99.57,103700000.0
2007-06-07 08:59:00,99.58,99.6,99.57,99.58,373200000.0
2007-06-07 09:00:00,99.58,99.59,99.57,99.58,673200005.0
2007-06-07 09:01:00,99.58,99.6,99.57,99.59,279200000.0
2007-06-07 09:02:00,99.59,99.59,99.56,99.58,420100000.0
2007-06-07 09:03:00,99.58,99.59,99.55,99.56,621300000.0
2007-06-07 09:04:00,99.56,99.56,99.53,99.55,624500005.0
2007-06-07 09:05:00,99.55,99.57,99.55,99.55,726200001.0
2007-06-07 09:06:00,99.55,99.57,99.54,99.56,958899998.0
2007-06-07 09:07:00,99.55,99.57,99.55,99.55,664500009.0
2007-06-07 09:08:00,99.56,99.58,99.54,99.57,688600011.0
2007-06-07 09:09:00,99.56,99.62,99.55,99.61,778600000.0
2007-06-07 09:10:00,99.59,99.59,99.55,99.59,955700007.0
2007-06-07 09:11:00,99.58,99.6,99.57,99.59,929700002.0
2007-06-07 09:12:00,99.59,99.61,99.58,99.6,890099996.0
2007-06-07 09:13:00,99.61,99.63,99.59,99.62,1055799993.0
2007-06-07 09:14:00,99.62,99.62,99.58,99.58,932600002.0
2007-06-07 09:15:00,99.58,99.59,99.54,99.54,959300001.0
2007-06-07 09:16:00,99.55,99.56,99.53,99.55,1094100001.0
2007-06-07 09:17:00,99.55,99.55,99.52,99.54,636399999.0
2007-06-07 09:18:00,99.54,99.56,99.53,99.55,565600000.0
2007-06-07 09:19:00,99.55,99.56,99.54,99.55,554499999.0
2007-06-07 09:20:00,99.54,99.55,99.53,99.53,487000001.0
2007-06-07 09:21:00,99.53,99.53,99.49,99.49,751400002.0
2007-06-07 09:22:00,99.5,99.52,99.48,99.48,1036900003.0
2007-06-07 09:23:00,99.48,99.48,99.44,99.46,974700003.0
2007-06-07 09:24:00,99.47,99.49,99.45,99.47,991599996.0
2007-06-07 09:25:00,99.47,99.49,99.46,99.49,1207000009.0
2007-06-07 09:26:00,99.48,99.51,99.47,99.48,695200006.0
2007-06-07 09:27:00,99.48,99.49,99.46,99.48,1288100013.0
2007-06-07 09:28:00,99.48,99.49,99.46,99.47,375200000.0
2007-06-07 09:29:00,99.47,99.49,99.47,99.48,479599998.0
2007-06-07 09:30:00,99.48,99.49,99.46,99.48,920800007.0
2007-06-07 09:31:00,99.48,99.48,99.47,99.47,486799994.0
2007-06-07 09:32:00,99.47,99.48,99.42,99.43,554699992.0
2007-06-07 09:33:00,99.42,99.45,99.42,99.45,713900002.0
2007-06-07 09:34:00,99.46,99.47,99.44,99.45,749200002.0
2007-06-07 09:35:00,99.45,99.46,99.43,99.45,505900002.0
2007-06-07 09:36:00,99.45,99.45,99.43,99.45,215900000.0
2007-06-07 09:37:00,99.45,99.47,99.45,99.46,429700005.0
2007-06-07 09:38:00,99.47,99.49,99.46,99.48,415700004.0
2007-06-07 09:39:00,99.48,99.49,99.47,99.48,422399997.0
2007-06-07 09:40:00,99.47,99.48,99.46,99.48,370400001.0
2007-06-07 09:41:00,99.48,99.48,99.47,99.47,257500000.0
2007-06-07 09:42:00,99.46,99.48,99.45,99.46,920699994.0
2007-06-07 09:43:00,99.46,99.48,99.46,99.48,391799998.0
2007-06-07 09:44:00,99.48,99.48,99.46,99.46,577400001.0
2007-06-07 09:45:00,99.46,99.46,99.44,99.44,200800000.0
2007-06-07 09:46:00,99.44,99.44,99.41,99.42,398300000.0
2007-06-07 09:47:00,99.42,99.43,99.4,99.41,342400000.0
2007-06-07 09:48:00,99.42,99.45,99.42,99.43,416600001.0
2007-06-07 09:49:00,99.43,99.45,99.42,99.44,598900013.0
2007-06-07 09:50:00,99.44,99.46,99.43,99.46,1155300015.0
2007-06-07 09:51:00,99.46,99.48,99.45,99.46,921300003.0
2007-06-07 09:52:00,99.45,99.46,99.43,99.43,569700000.0
2007-06-07 09:53:00,99.44,99.46,99.43,99.46,698100001.0
2007-06-07 09:54:00,99.46,99.46,99.43,99.45,704399995.0
2007-06-07 09:55:00,99.45,99.46,99.44,99.45,251200000.0
2007-06-07 09:56:00,99.45,99.46,99.43,99.46,470199995.0
2007-06-07 09:57:00,99.45,99.46,99.43,99.45,679399996.0
2007-06-07 09:58:00,99.44,99.45,99.41,99.42,787200000.0
2007-06-07 09:59:00,99.42,99.44,99.41,99.43,1506900001.0
2007-06-07 10:00:00,99.43,99.46,99.43,99.45,441400000.0
2007-06-07 10:01:00,99.45,99.45,99.42,99.44,228900001.0
2007-06-07 10:02:00,99.44,99.44,99.43,99.43,492900004.0
2007-06-07 10:03:00,99.43,99.44,99.42,99.44,933400012.0
2007-06-07 10:04:00,99.44,99.45,99.42,99.45,673000013.0
2007-06-07 10:05:00,99.44,99.44,99.43,99.43,462999999.0
2007-06-07 10:06:00,99.43,99.45,99.43,99.45,657600003.0
2007-06-07 10:07:00,99.45,99.46,99.44,99.44,757800002.0
2007-06-07 10:08:00,99.46,99.46,99.45,99.45,345100000.0
2007-06-07 10:09:00,99.46,99.46,99.45,99.45,196300000.0
2007-06-07 10:10:00,99.46,99.46,99.45,99.46,268700000.0
2007-06-07 10:11:00,99.46,99.46,99.45,99.45,395700000.0
2007-06-07 10:12:00,99.44,99.46,99.44,99.44,475600002.0
2007-06-07 10:13:00,99.44,99.46,99.44,99.45,746100003.0
2007-06-07 10:14:00,99.46,99.48,99.46,99.46,1160200011.0
2007-06-07 10:15:00,99.47,99.49,99.46,99.49,576100001.0
2007-06-07 10:16:00,99.49,99.49,99.47,99.47,542800003.0
2007-06-07 10:17:00,99.47,99.48,99.46,99.48,1028300002.0
2007-06-07 10:18:00,99.47,99.48,99.47,99.47,621700000.0
2007-06-07 10:19:00,99.47,99.47,99.46,99.46,647000001.0
2007-06-07 10:20:00,99.47,99.5,99.47,99.49,542200004.0
2007-06-07 10:21:00,99.49,99.51,99.48,99.49,1023300000.0
2007-06-07 10:22:00,99.49,99.51,99.48,99.51,579700008.0
2007-06-07 10:23:00,99.51,99.52,99.5,99.51,857500003.0
2007-06-07 10:24:00,99.51,99.54,99.5,99.53,671299996.0
2007-06-07 10:25:00,99.53,99.53,99.51,99.53,453300000.0
2007-06-07 10:26:00,99.53,99.54,99.5,99.52,890499997.0
2007-06-07 10:27:00,99.52,99.52,99.45,99.46,1089899995.0
2007-06-07 10:28:00,99.46,99.49,99.46,99.47,907399999.0
2007-06-07 10:29:00,99.47,99.48,99.46,99.48,249600000.0
2007-06-07 10:30:00,99.48,99.52,99.47,99.52,752599999.0
2007-06-07 10:31:00,99.52,99.52,99.5,99.5,405300000.0
2007-06-07 10:32:00,99.5,99.51,99.48,99.48,613499997.0
2007-06-07 10:33:00,99.48,99.48,99.47,99.47,470400000.0
2007-06-07 10:34:00,99.48,99.48,99.46,99.48,373600001.0
2007-06-07 10:35:00,99.47,99.48,99.47,99.47,58600000.0
2007-06-07 10:36:00,99.48,99.48,99.47,99.47,167100000.0
2007-06-07 10:37:00,99.47,99.48,99.46,99.46,312100000.0
2007-06-07 10:38:00,99.48,99.48,99.45,99.46,611999992.0
2007-06-07 10:39:00,99.46,99.48,99.46,99.46,748400005.0
2007-06-07 10:40:00,99.47,99.49,99.46,99.48,1312900007.0
2007-06-07 10:41:00,99.48,99.49,99.46,99.46,559300002.0
2007-06-07 10:42:00,99.46,99.47,99.44,99.44,450700004.0
2007-06-07 10:43:00,99.44,99.46,99.44,99.44,670100001.0
2007-06-07 10:44:00,99.45,99.46,99.44,99.46,307300000.0
2007-06-07 10:45:00,99.45,99.46,99.41,99.42,884799993.0
2007-06-07 10:46:00,99.42,99.43,99.41,99.42,450499997.0
2007-06-07 10:47:00,99.42,99.43,99.42,99.42,314800006.0
2007-06-07 10:48:00,99.43,99.45,99.42,99.45,1369199995.0
2007-06-07 10:49:00,99.44,99.45,99.43,99.44,1016799994.0
2007-06-07 10:50:00,99.44,99.45,99.42,99.44,953700004.0
2007-06-07 10:51:00,99.45,99.45,99.44,99.45,617499997.0
2007-06-07 10:52:00,99.45,99.45,99.43,99.44,450300004.0
2007-06-07 10:53:00,99.44,99.44,99.43,99.44,196100000.0
2007-06-07 10:54:00,99.43,99.44,99.41,99.42,517700002.0
2007-06-07 10:55:00,99.43,99.43,99.39,99.4,560900000.0
2007-06-07 10:56:00,99.39,99.41,99.38,99.41,813500011.0
2007-06-07 10:57:00,99.41,99.42,99.41,99.42,115200000.0
2007-06-07 10:58:00,99.42,99.44,99.42,99.42,767700009.0
2007-06-07 10:59:00,99.42,99.43,99.41,99.41,243499999.0
2007-06-07 11:00:00,99.41,99.42,99.39,99.39,892899980.0
2007-06-07 11:01:00,99.4,99.41,99.39,99.39,558599993.0
2007-06-07 11:02:00,99.39,99.39,99.33,99.36,1302899999.0
2007-06-07 11:03:00,99.36,99.39,99.35,99.39,541899998.0
2007-06-07 11:04:00,99.39,99.39,99.37,99.38,546299999.0
2007-06-07 11:05:00,99.37,99.39,99.36,99.39,258900005.0
2007-06-07 11:06:00,99.39,99.39,99.37,99.38,360600003.0
2007-06-07 11:07:00,99.37,99.41,99.37,99.4,769800007.0
2007-06-07 11:08:00,99.38,99.39,99.37,99.37,1116300000.0
2007-06-07 11:09:00,99.37,99.38,99.34,99.35,827600005.0
2007-06-07 11:10:00,99.35,99.35,99.32,99.32,540399999.0
2007-06-07 11:11:00,99.32,99.33,99.3,99.31,696599999.0
2007-06-07 11:12:00,99.31,99.31,99.29,99.3,571600011.0
2007-06-07 11:13:00,99.3,99.32,99.3,99.31,1022399998.0
2007-06-07 11:14:00,99.31,99.33,99.31,99.31,255599998.0
2007-06-07 11:15:00,99.33,99.33,99.31,99.33,619799996.0
2007-06-07 11:16:00,99.32,99.33,99.31,99.32,282900000.0
2007-06-07 11:17:00,99.32,99.33,99.32,99.32,439000000.0
2007-06-07 11:18:00,99.31,99.32,99.3,99.32,801899994.0
2007-06-07 11:19:00,99.31,99.32,99.29,99.3,1157900000.0
2007-06-07 11:20:00,99.3,99.31,99.23,99.24,1345200006.0
2007-06-07 11:21:00,99.24,99.26,99.24,99.25,1235099999.0
2007-06-07 11:22:00,99.25,99.29,99.25,99.27,749500005.0
2007-06-07 11:23:00,99.27,99.3,99.27,99.29,548800002.0
2007-06-07 11:24:00,99.29,99.29,99.27,99.27,455700000.0
2007-06-07 11:25:00,99.27,99.28,99.26,99.28,381200002.0
2007-06-07 11:26:00,99.28,99.3,99.28,99.29,1349000002.0
2007-06-07 11:27:00,99.29,99.29,99.27,99.29,316599993.0
2007-06-07 11:28:00,99.29,99.3,99.28,99.29,353400000.0
2007-06-07 11:29:00,99.3,99.3,99.27,99.27,649499991.0
2007-06-07 11:30:00,99.28,99.29,99.28,99.28,129900001.0
2007-06-07 11:31:00,99.29,99.29,99.27,99.27,360900001.0
2007-06-07 11:32:00,99.27,99.28,99.27,99.28,538799995.0
2007-06-07 11:33:00,99.28,99.29,99.28,99.28,451099998.0
2007-06-07 11:34:00,99.29,99.29,99.27,99.28,374899998.0
2007-06-07 11:35:00,99.28,99.28,99.25,99.27,596600000.0
2007-06-07 11:36:00,99.27,99.27,99.21,99.22,1193999995.0
2007-06-07 11:37:00,99.22,99.23,99.21,99.23,791200001.0
2007-06-07 11:38:00,99.23,99.24,99.22,99.24,529800002.0
2007-06-07 11:39:00,99.23,99.25,99.22,99.25,729600006.0
2007-06-07 11:40:00,99.24,99.26,99.24,99.25,570700002.0
2007-06-07 11:41:00,99.25,99.27,99.22,99.25,1120400003.0
2007-06-07 11:42:00,99.24,99.25,99.24,99.25,503300001.0
2007-06-07 11:43:00,99.25,99.26,99.25,99.25,487500007.0
2007-06-07 11:44:00,99.25,99.26,99.25,99.26,223900000.0
2007-06-07 11:45:00,99.26,99.27,99.24,99.27,709299997.0
2007-06-07 11:46:00,99.27,99.29,99.26,99.28,870300000.0
2007-06-07 11:47:00,99.29,99.29,99.27,99.27,344500001.0
2007-06-07 11:48:00,99.27,99.27,99.26,99.26,466900000.0
2007-06-07 11:49:00,99.25,99.28,99.23,99.23,1314999998.0
2007-06-07 11:50:00,99.23,99.24,99.23,99.24,187100000.0
2007-06-07 11:51:00,99.24,99.27,99.23,99.27,514400002.0
2007-06-07 11:52:00,99.27,99.28,99.25,99.26,799100006.0
2007-06-07 11:53:00,99.26,99.26,99.24,99.25,352699999.0
2007-06-07 11:54:00,99.25,99.26,99.25,99.26,196400001.0
2007-06-07 11:55:00,99.26,99.28,99.25,99.26,441400001.0
2007-06-07 11:56:00,99.25,99.26,99.19,99.19,1339300005.0
2007-06-07 11:57:00,99.21,99.22,99.19,99.21,1053599997.0
2007-06-07 11:58:00,99.21,99.22,99.19,99.21,339700002.0
2007-06-07 11:59:00,99.21,99.22,99.2,99.2,336599998.0
2007-06-07 12:00:00,99.21,99.22,99.19,99.22,325900001.0
2007-06-07 12:01:00,99.22,99.24,99.21,99.24,632599999.0
2007-06-07 12:02:00,99.24,99.24,99.21,99.22,864099999.0
2007-06-07 12:03:00,99.22,99.24,99.22,99.23,364499999.0
2007-06-07 12:04:00,99.22,99.24,99.21,99.21,696699996.0
2007-06-07 12:05:00,99.21,99.23,99.2,99.21,630599999.0
2007-06-07 12:06:00,99.21,99.22,99.18,99.19,503700003.0
2007-06-07 12:07:00,99.18,99.22,99.18,99.2,512299998.0
2007-06-07 12:08:00,99.2,99.21,99.19,99.2,703200002.0
2007-06-07 12:09:00,99.2,99.2,99.17,99.17,461600000.0
2007-06-07 12:10:00,99.17,99.18,99.16,99.18,823900003.0
2007-06-07 12:11:00,99.17,99.19,99.17,99.17,685599999.0
2007-06-07 12:12:00,99.17,99.18,99.15,99.16,674699996.0
2007-06-07 12:13:00,99.16,99.19,99.16,99.17,345300000.0
2007-06-07 12:14:00,99.17,99.2,99.17,99.17,548600005.0
2007-06-07 12:15:00,99.17,99.18,99.15,99.18,869500000.0
2007-06-07 12:16:00,99.18,99.21,99.17,99.2,1281699995.0
2007-06-07 12:17:00,99.2,99.21,99.18,99.19,687700000.0
2007-06-07 12:18:00,99.19,99.21,99.19,99.2,784100001.0
2007-06-07 12:19:00,99.19,99.21,99.17,99.18,1463699983.0
2007-06-07 12:20:00,99.19,99.21,99.18,99.18,543500004.0
2007-06-07 12:21:00,99.18,99.2,99.17,99.18,435700000.0
2007-06-07 12:22:00,99.18,99.2,99.17,99.2,1282700007.0
2007-06-07 12:23:00,99.2,99.2,99.18,99.19,1029900001.0
2007-06-07 12:24:00,99.18,99.21,99.17,99.19,1068100001.0
2007-06-07 12:25:00,99.2,99.21,99.19,99.21,760300002.0
2007-06-07 12:26:00,99.21,99.25,99.2,99.2,1369799996.0
2007-06-07 12:27:00,99.21,99.23,99.17,99.19,1158499994.0
2007-06-07 12:28:00,99.2,99.21,99.17,99.2,896599998.0
2007-06-07 12:29:00,99.18,99.2,99.17,99.17,966099989.0
2007-06-07 12:30:00,99.17,99.2,99.15,99.17,1255299997.0
2007-06-07 12:31:00,99.18,99.2,99.17,99.2,445400000.0
2007-06-07 12:32:00,99.19,99.22,99.19,99.2,896500003.0
2007-06-07 12:33:00,99.2,99.22,99.2,99.21,684000002.0
2007-06-07 12:34:00,99.21,99.21,99.17,99.2,613300004.0
2007-06-07 12:35:00,99.19,99.2,99.18,99.18,238499998.0
2007-06-07 12:36:00,99.18,99.2,99.17,99.18,558899999.0
2007-06-07 12:37:00,99.18,99.18,99.16,99.17,378000001.0
2007-06-07 12:38:00,99.17,99.19,99.16,99.18,455199997.0
2007-06-07 12:39:00,99.18,99.2,99.18,99.19,250200001.0
2007-06-07 12:40:00,99.19,99.2,99.17,99.2,611799996.0
2007-06-07 12:41:00,99.2,99.21,99.18,99.2,433000001.0
2007-06-07 12:42:00,99.2,99.2,99.19,99.2,227800000.0
2007-06-07 12:43:00,99.2,99.21,99.2,99.21,200300000.0
2007-06-07 12:44:00,99.21,99.21,99.19,99.19,307800001.0
2007-06-07 12:45:00,99.19,99.2,99.18,99.19,393699998.0
2007-06-07 12:46:00,99.2,99.21,99.19,99.21,163200001.0
2007-06-07 12:47:00,99.21,99.21,99.2,99.2,76700000.0
2007-06-07 12:48:00,99.2,99.21,99.19,99.2,466800008.0
2007-06-07 12:49:00,99.21,99.21,99.2,99.2,439500002.0
2007-06-07 12:50:00,99.2,99.21,99.19,99.19,365100000.0
2007-06-07 12:51:00,99.19,99.19,99.18,99.18,423800001.0
2007-06-07 12:52:00,99.18,99.19,99.17,99.18,284900000.0
2007-06-07 12:53:00,99.18,99.18,99.15,99.18,1001099997.0
2007-06-07 12:54:00,99.18,99.18,99.16,99.17,1092399995.0
2007-06-07 12:55:00,99.17,99.18,99.16,99.17,775200004.0
2007-06-07 12:56:00,99.17,99.17,99.14,99.14,680300002.0
2007-06-07 12:57:00,99.15,99.17,99.14,99.17,388700003.0
2007-06-07 12:58:00,99.17,99.17,99.16,99.17,119200000.0
2007-06-07 12:59:00,99.16,99.18,99.11,99.16,921400013.0
2007-06-07 13:00:00,99.17,99.17,99.12,99.16,738500008.0
2007-06-07 13:01:00,99.16,99.18,99.15,99.17,774099998.0
2007-06-07 13:02:00,99.17,99.18,99.16,99.17,702100007.0
2007-06-07 13:03:00,99.17,99.19,99.17,99.19,372299999.0
2007-06-07 13:04:00,99.19,99.2,99.19,99.19,350000000.0
2007-06-07 13:05:00,99.19,99.19,99.18,99.19,98300000.0
2007-06-07 13:06:00,99.19,99.2,99.19,99.19,347800000.0
2007-06-07 13:07:00,99.2,99.2,99.19,99.19,479100000.0
2007-06-07 13:08:00,99.19,99.19,99.17,99.17,678299998.0
2007-06-07 13:09:00,99.17,99.21,99.17,99.21,531499998.0
2007-06-07 13:10:00,99.21,99.22,99.19,99.2,417200004.0
2007-06-07 13:11:00,99.22,99.22,99.21,99.22,168200001.0
2007-06-07 13:12:00,99.22,99.24,99.22,99.24,503200000.0
2007-06-07 13:13:00,99.24,99.24,99.22,99.22,298300000.0
2007-06-07 13:14:00,99.22,99.23,99.21,99.23,269200000.0
2007-06-07 13:15:00,99.23,99.23,99.21,99.21,499900001.0
2007-06-07 13:16:00,99.21,99.22,99.2,99.21,330000000.0
2007-06-07 13:17:00,99.21,99.22,99.19,99.21,362500005.0
2007-06-07 13:18:00,99.21,99.21,99.19,99.21,470700003.0
2007-06-07 13:19:00,99.21,99.22,99.19,99.22,243100000.0
2007-06-07 13:20:00,99.21,99.23,99.21,99.23,472499996.0
2007-06-07 13:21:00,99.23,99.23,99.22,99.22,263200000.0
2007-06-07 13:22:00,99.22,99.22,99.2,99.22,625700000.0
2007-06-07 13:23:00,99.22,99.22,99.21,99.22,148700000.0
2007-06-07 13:24:00,99.23,99.26,99.22,99.24,799100002.0
2007-06-07 13:25:00,99.24,99.27,99.24,99.26,1111399997.0
2007-06-07 13:26:00,99.26,99.27,99.25,99.26,1083099985.0
2007-06-07 13:27:00,99.26,99.27,99.25,99.26,354400000.0
2007-06-07 13:28:00,99.26,99.26,99.23,99.23,459399997.0
2007-06-07 13:29:00,99.23,99.26,99.23,99.25,610999999.0
2007-06-07 13:30:00,99.25,99.25,99.23,99.25,603699997.0
2007-06-07 13:31:00,99.25,99.26,99.24,99.25,247000000.0
2007-06-07 13:32:00,99.25,99.26,99.24,99.26,180400003.0
2007-06-07 13:33:00,99.26,99.28,99.26,99.27,896400001.0
2007-06-07 13:34:00,99.27,99.27,99.26,99.26,218200000.0
2007-06-07 13:35:00,99.27,99.28,99.24,99.25,771300007.0
2007-06-07 13:36:00,99.26,99.27,99.25,99.25,591100002.0
2007-06-07 13:37:00,99.25,99.26,99.25,99.26,223900000.0
2007-06-07 13:38:00,99.25,99.26,99.23,99.23,921900003.0
2007-06-07 13:39:00,99.24,99.25,99.23,99.24,562799995.0
2007-06-07 13:40:00,99.24,99.26,99.21,99.21,603299999.0
2007-06-07 13:41:00,99.21,99.22,99.2,99.21,483899998.0
2007-06-07 13:42:00,99.21,99.24,99.21,99.23,683899994.0
2007-06-07 13:43:00,99.23,99.24,99.21,99.22,460899997.0
2007-06-07 13:44:00,99.21,99.22,99.2,99.21,744799998.0
2007-06-07 13:45:00,99.21,99.22,99.19,99.2,888899999.0
2007-06-07 13:46:00,99.2,99.23,99.2,99.22,589500002.0
2007-06-07 13:47:00,99.22,99.23,99.19,99.22,1819400009.0
2007-06-07 13:48:00,99.22,99.26,99.22,99.26,592399996.0
2007-06-07 13:49:00,99.26,99.26,99.23,99.24,393699999.0
2007-06-07 13:50:00,99.24,99.25,99.18,99.2,1247199997.0
2007-06-07 13:51:00,99.2,99.22,99.19,99.22,1003599996.0
2007-06-07 13:52:00,99.22,99.23,99.21,99.22,868300005.0
2007-06-07 13:53:00,99.22,99.28,99.22,99.27,530600001.0
2007-06-07 13:54:00,99.27,99.27,99.22,99.22,811400001.0
2007-06-07 13:55:00,99.23,99.24,99.22,99.23,260600000.0
2007-06-07 13:56:00,99.24,99.25,99.23,99.24,333700003.0
2007-06-07 13:57:00,99.25,99.25,99.21,99.23,1025000005.0
2007-06-07 13:58:00,99.22,99.25,99.22,99.24,735400003.0
2007-06-07 13:59:00,99.24,99.24,99.21,99.21,579500006.0
2007-06-07 14:00:00,99.22,99.23,99.2,99.21,730399997.0
2007-06-07 14:01:00,99.21,99.22,99.18,99.2,1189599994.0
2007-06-07 14:02:00,99.2,99.2,99.18,99.2,925500004.0
2007-06-07 14:03:00,99.19,99.22,99.18,99.21,1337699992.0
2007-06-07 14:04:00,99.2,99.22,99.2,99.22,939200001.0
2007-06-07 14:05:00,99.22,99.22,99.2,99.21,792500000.0
2007-06-07 14:06:00,99.2,99.2,99.18,99.19,853600007.0
2007-06-07 14:07:00,99.19,99.22,99.18,99.22,1283400010.0
2007-06-07 14:08:00,99.22,99.23,99.22,99.22,161600000.0
2007-06-07 14:09:00,99.22,99.23,99.2,99.2,329200001.0
2007-06-07 14:10:00,99.21,99.22,99.17,99.2,999600004.0
2007-06-07 14:11:00,99.2,99.22,99.18,99.21,944100005.0
2007-06-07 14:12:00,99.21,99.21,99.17,99.17,1099800003.0
2007-06-07 14:13:00,99.17,99.19,99.16,99.19,1273800003.0
2007-06-07 14:14:00,99.19,99.19,99.17,99.17,538600001.0
2007-06-07 14:15:00,99.17,99.17,99.15,99.16,791900000.0
2007-06-07 14:16:00,99.16,99.17,99.14,99.15,1421699998.0
2007-06-07 14:17:00,99.15,99.15,99.11,99.14,655100000.0
2007-06-07 14:18:00,99.15,99.17,99.14,99.15,875500000.0
2007-06-07 14:19:00,99.17,99.18,99.15,99.16,419099999.0
2007-06-07 14:20:00,99.16,99.18,99.16,99.17,696900003.0
2007-06-07 14:21:00,99.17,99.17,99.15,99.16,515200000.0
2007-06-07 14:22:00,99.15,99.15,99.11,99.11,806799997.0
2007-06-07 14:23:00,99.12,99.13,99.11,99.12,723100010.0
2007-06-07 14:24:00,99.13,99.14,99.12,99.12,486499998.0
2007-06-07 14:25:00,99.13,99.14,99.11,99.14,851700002.0
2007-06-07 14:26:00,99.14,99.15,99.13,99.14,977299998.0
2007-06-07 14:27:00,99.14,99.18,99.13,99.18,669599999.0
2007-06-07 14:28:00,99.18,99.19,99.15,99.17,932599999.0
2007-06-07 14:29:00,99.17,99.2,99.15,99.19,510600002.0
2007-06-07 14:30:00,99.19,99.22,99.17,99.21,986400001.0
2007-06-07 14:31:00,99.2,99.21,99.17,99.19,953599993.0
2007-06-07 14:32:00,99.18,99.2,99.18,99.2,400799998.0
2007-06-07 14:33:00,99.19,99.22,99.19,99.2,1541699993.0
2007-06-07 14:34:00,99.21,99.23,99.2,99.22,1182900002.0
2007-06-07 14:35:00,99.22,99.22,99.2,99.22,270400003.0
2007-06-07 14:36:00,99.22,99.23,99.21,99.22,621600007.0
2007-06-07 14:37:00,99.21,99.24,99.21,99.23,939300000.0
2007-06-07 14:38:00,99.24,99.24,99.2,99.21,1339899994.0
2007-06-07 14:39:00,99.21,99.24,99.2,99.21,1073400007.0
2007-06-07 14:40:00,99.21,99.23,99.21,99.22,492800002.0
2007-06-07 14:41:00,99.22,99.24,99.21,99.22,778200004.0
2007-06-07 14:42:00,99.22,99.24,99.2,99.21,1243500006.0
2007-06-07 14:43:00,99.21,99.21,99.17,99.2,900800005.0
2007-06-07 14:44:00,99.2,99.2,99.19,99.19,955899994.0
2007-06-07 14:45:00,99.18,99.21,99.18,99.2,612699999.0
2007-06-07 14:46:00,99.21,99.21,99.2,99.2,327900003.0
2007-06-07 14:47:00,99.2,99.25,99.2,99.22,699900004.0
2007-06-07 14:48:00,99.22,99.24,99.2,99.23,1008300005.0
2007-06-07 14:49:00,99.23,99.25,99.23,99.24,628100000.0
2007-06-07 14:50:00,99.24,99.25,99.22,99.24,942000004.0
2007-06-07 14:51:00,99.25,99.25,99.22,99.23,986400002.0
2007-06-07 14:52:00,99.23,99.23,99.21,99.22,706300008.0
2007-06-07 14:53:00,99.22,99.23,99.18,99.18,881299999.0
2007-06-07 14:54:00,99.18,99.22,99.18,99.2,1269700000.0
2007-06-07 14:55:00,99.2,99.22,99.19,99.2,942900010.0
2007-06-07 14:56:00,99.19,99.21,99.18,99.2,914000006.0
2007-06-07 14:57:00,99.2,99.21,99.19,99.19,1387700010.0
2007-06-07 14:58:00,99.19,99.22,99.19,99.21,466700007.0
2007-06-07 14:59:00,99.21,99.21,99.19,99.21,342000003.0
2007-06-07 15:00:00,99.21,99.24,99.21,99.22,887299992.0
2007-06-07 15:01:00,99.23,99.27,99.22,99.25,897399999.0
2007-06-07 15:02:00,99.26,99.28,99.25,99.27,348000000.0
2007-06-07 15:03:00,99.27,99.27,99.25,99.26,723100009.0
2007-06-07 15:04:00,99.26,99.26,99.25,99.26,238899999.0
2007-06-07 15:05:00,99.26,99.26,99.24,99.25,342199998.0
2007-06-07 15:06:00,99.25,99.26,99.24,99.26,508900000.0
2007-06-07 15:07:00,99.25,99.26,99.24,99.26,1090600005.0
2007-06-07 15:08:00,99.25,99.27,99.25,99.27,685099999.0
2007-06-07 15:09:00,99.27,99.28,99.25,99.27,701300004.0
2007-06-07 15:10:00,99.26,99.27,99.24,99.25,799899994.0
2007-06-07 15:11:00,99.26,99.26,99.23,99.24,369899999.0
2007-06-07 15:12:00,99.24,99.24,99.22,99.22,347200000.0
2007-06-07 15:13:00,99.22,99.23,99.2,99.23,1229199998.0
2007-06-07 15:14:00,99.23,99.23,99.21,99.22,345100001.0
2007-06-07 15:15:00,99.23,99.23,99.22,99.23,52000000.0
2007-06-07 15:16:00,99.23,99.23,99.21,99.23,497899998.0
2007-06-07 15:17:00,99.23,99.24,99.22,99.24,292000000.0
2007-06-07 15:18:00,99.24,99.24,99.22,99.23,439700002.0
2007-06-07 15:19:00,99.23,99.23,99.21,99.22,946199996.0
2007-06-07 15:20:00,99.22,99.23,99.22,99.23,227700000.0
2007-06-07 15:21:00,99.23,99.23,99.2,99.23,974700004.0
2007-06-07 15:22:00,99.23,99.24,99.23,99.23,600400001.0
2007-06-07 15:23:00,99.22,99.22,99.2,99.21,1328100009.0
2007-06-07 15:24:00,99.21,99.22,99.21,99.22,186300002.0
2007-06-07 15:25:00,99.22,99.23,99.21,99.22,493000005.0
2007-06-07 15:26:00,99.22,99.24,99.22,99.23,458500001.0
2007-06-07 15:27:00,99.22,99.24,99.21,99.24,445400000.0
2007-06-07 15:28:00,99.24,99.26,99.23,99.25,1009499995.0
2007-06-07 15:29:00,99.24,99.27,99.24,99.26,953799998.0
2007-06-07 15:30:00,99.26,99.27,99.25,99.25,785600004.0
2007-06-07 15:31:00,99.25,99.26,99.24,99.25,677300002.0
2007-06-07 15:32:00,99.24,99.25,99.22,99.22,507800000.0
2007-06-07 15:33:00,99.22,99.23,99.21,99.22,812600000.0
2007-06-07 15:34:00,99.22,99.26,99.22,99.25,893599999.0
2007-06-07 15:35:00,99.26,99.26,99.23,99.23,399700000.0
2007-06-07 15:36:00,99.23,99.25,99.22,99.23,564300002.0
2007-06-07 15:37:00,99.23,99.24,99.21,99.23,373599996.0
2007-06-07 15:38:00,99.23,99.24,99.22,99.24,669199991.0
2007-06-07 15:39:00,99.24,99.24,99.21,99.23,917200001.0
2007-06-07 15:40:00,99.22,99.24,99.22,99.24,498600001.0
2007-06-07 15:41:00,99.24,99.25,99.22,99.23,456499999.0
2007-06-07 15:42:00,99.24,99.26,99.23,99.24,785799999.0
2007-06-07 15:43:00,99.23,99.25,99.22,99.24,891700000.0
2007-06-07 15:44:00,99.24,99.27,99.24,99.27,1368800004.0
2007-06-07 15:45:00,99.27,99.31,99.26,99.31,1583700001.0
2007-06-07 15:46:00,99.31,99.33,99.3,99.32,965699998.0
2007-06-07 15:47:00,99.32,99.36,99.32,99.35,1398999996.0
2007-06-07 15:48:00,99.35,99.35,99.32,99.34,796899999.0
2007-06-07 15:49:00,99.34,99.34,99.3,99.3,675400000.0
2007-06-07 15:50:00,99.31,99.32,99.29,99.3,754000008.0
2007-06-07 15:51:00,99.3,99.32,99.3,99.31,312900000.0
2007-06-07 15:52:00,99.31,99.31,99.29,99.29,637900001.0
2007-06-07 15:53:00,99.29,99.29,99.27,99.29,591800000.0
2007-06-07 15:54:00,99.29,99.29,99.26,99.28,554199999.0
2007-06-07 15:55:00,99.27,99.27,99.26,99.26,652700000.0
2007-06-07 15:56:00,99.26,99.27,99.25,99.27,701400008.0
2007-06-07 15:57:00,99.27,99.28,99.26,99.27,1118600003.0
2007-06-07 15:58:00,99.26,99.28,99.26,99.28,572900000.0
2007-06-07 15:59:00,99.28,99.28,99.23,99.24,1277199996.0
2007-06-07 16:00:00,99.24,99.26,99.23,99.26,1161799999.0
2007-06-07 16:01:00,99.25,99.27,99.23,99.23,741699997.0
2007-06-07 16:02:00,99.24,99.25,99.23,99.23,418300007.0
2007-06-07 16:03:00,99.23,99.25,99.21,99.21,1435100013.0
2007-06-07 16:04:00,99.21,99.24,99.21,99.22,1304900000.0
2007-06-07 16:05:00,99.23,99.23,99.19,99.19,709799991.0
2007-06-07 16:06:00,99.19,99.21,99.18,99.2,1323500005.0
2007-06-07 16:07:00,99.2,99.22,99.19,99.21,1033199996.0
2007-06-07 16:08:00,99.2,99.23,99.2,99.22,1007600002.0
2007-06-07 16:09:00,99.22,99.23,99.2,99.22,1278700007.0
2007-06-07 16:10:00,99.22,99.23,99.21,99.22,471899997.0
2007-06-07 16:11:00,99.22,99.24,99.21,99.21,596200002.0
2007-06-07 16:12:00,99.21,99.23,99.2,99.22,715600004.0
2007-06-07 16:13:00,99.22,99.22,99.22,99.22,285600000.0
2007-06-07 16:14:00,99.22,99.22,99.2,99.21,434199999.0
2007-06-07 16:15:00,99.2,99.23,99.19,99.21,1618099993.0
2007-06-07 16:16:00,99.22,99.23,99.2,99.21,1099500000.0
2007-06-07 16:17:00,99.22,99.22,99.2,99.2,611799996.0
2007-06-07 16:18:00,99.2,99.22,99.17,99.18,939100003.0
2007-06-07 16:19:00,99.18,99.21,99.18,99.2,1441100001.0
2007-06-07 16:20:00,99.21,99.22,99.19,99.22,489000001.0
2007-06-07 16:21:00,99.22,99.22,99.2,99.21,1025600006.0
2007-06-07 16:22:00,99.22,99.22,99.2,99.21,689900007.0
2007-06-07 16:23:00,99.21,99.22,99.21,99.22,254700000.0
2007-06-07 16:24:00,99.22,99.23,99.2,99.21,1421699994.0
2007-06-07 16:25:00,99.2,99.23,99.19,99.22,1040300004.0
2007-06-07 16:26:00,99.22,99.23,99.2,99.22,1201499997.0
2007-06-07 16:27:00,99.22,99.22,99.17,99.18,621399999.0
2007-06-07 16:28:00,99.18,99.19,99.17,99.19,777700000.0
2007-06-07 16:29:00,99.19,99.21,99.19,99.2,295000000.0
2007-06-07 16:30:00,99.2,99.21,99.19,99.21,801599999.0
2007-06-07 16:31:00,99.2,99.21,99.19,99.2,245400000.0
2007-06-07 16:32:00,99.2,99.22,99.2,99.22,529499994.0
2007-06-07 16:33:00,99.22,99.22,99.2,99.2,606300000.0
2007-06-07 16:34:00,99.2,99.21,99.19,99.21,889899991.0
2007-06-07 16:35:00,99.21,99.24,99.19,99.21,1138200004.0
2007-06-07 16:36:00,99.2,99.22,99.2,99.21,790399997.0
2007-06-07 16:37:00,99.21,99.21,99.18,99.2,974100000.0
2007-06-07 16:38:00,99.2,99.22,99.19,99.19,1144299988.0
2007-06-07 16:39:00,99.2,99.22,99.17,99.19,1398900004.0
2007-06-07 16:40:00,99.19,99.19,99.17,99.18,1742499985.0
2007-06-07 16:41:00,99.18,99.18,99.16,99.17,1062300015.0
2007-06-07 16:42:00,99.16,99.18,99.16,99.18,1585199992.0
2007-06-07 16:43:00,99.18,99.19,99.17,99.17,1103799997.0
2007-06-07 16:44:00,99.18,99.19,99.15,99.19,1013900008.0
2007-06-07 16:45:00,99.18,99.19,99.17,99.17,388200003.0
2007-06-07 16:46:00,99.18,99.19,99.16,99.18,596500002.0
2007-06-07 16:47:00,99.18,99.19,99.17,99.19,684300003.0
2007-06-07 16:48:00,99.19,99.19,99.17,99.17,442199994.0
2007-06-07 16:49:00,99.18,99.19,99.17,99.17,621400002.0
2007-06-07 16:50:00,99.18,99.18,99.16,99.16,387499997.0
2007-06-07 16:51:00,99.16,99.17,99.13,99.15,964000000.0
2007-06-07 16:52:00,99.14,99.16,99.14,99.16,698899989.0
2007-06-07 16:53:00,99.15,99.16,99.14,99.15,1001899998.0
2007-06-07 16:54:00,99.15,99.17,99.15,99.17,184600000.0
2007-06-07 16:55:00,99.17,99.17,99.13,99.15,741600003.0
2007-06-07 16:56:00,99.15,99.16,99.14,99.15,803000005.0
2007-06-07 16:57:00,99.15,99.16,99.13,99.14,1248700000.0
2007-06-07 16:58:00,99.14,99.16,99.12,99.14,1489700004.0
2007-06-07 16:59:00,99.14,99.2,99.14,99.2,1044800001.0
2007-06-07 17:00:00,99.2,99.21,99.17,99.18,1359600004.0
2007-06-07 17:01:00,99.18,99.21,99.17,99.19,912800001.0
2007-06-07 17:02:00,99.19,99.2,99.18,99.19,1618899994.0
2007-06-07 17:03:00,99.19,99.21,99.19,99.19,443500000.0
2007-06-07 17:04:00,99.19,99.2,99.18,99.2,654600002.0
2007-06-07 17:05:00,99.2,99.21,99.18,99.2,656300005.0
2007-06-07 17:06:00,99.19,99.19,99.16,99.17,1008100001.0
2007-06-07 17:07:00,99.17,99.17,99.16,99.17,1065399999.0
2007-06-07 17:08:00,99.17,99.18,99.14,99.15,748200002.0
2007-06-07 17:09:00,99.15,99.16,99.13,99.14,1049499994.0
2007-06-07 17:10:00,99.15,99.15,99.13,99.15,526500000.0
2007-06-07 17:11:00,99.15,99.16,99.12,99.12,904100009.0
2007-06-07 17:12:00,99.12,99.13,99.1,99.1,1117600007.0
2007-06-07 17:13:00,99.1,99.11,99.09,99.09,611300005.0
2007-06-07 17:14:00,99.09,99.11,99.07,99.1,1502099995.0
2007-06-07 17:15:00,99.1,99.1,99.08,99.1,1070799994.0
2007-06-07 17:16:00,99.1,99.12,99.1,99.12,1081900003.0
2007-06-07 17:17:00,99.12,99.13,99.1,99.11,886300005.0
2007-06-07 17:18:00,99.11,99.11,99.07,99.07,779200000.0
2007-06-07 17:19:00,99.07,99.1,99.06,99.09,866400006.0
2007-06-07 17:20:00,99.09,99.12,99.09,99.09,737199999.0
2007-06-07 17:21:00,99.09,99.1,99.06,99.07,888200008.0
2007-06-07 17:22:00,99.07,99.09,99.06,99.08,1270299995.0
2007-06-07 17:23:00,99.07,99.1,99.07,99.09,490899998.0
2007-06-07 17:24:00,99.09,99.1,99.06,99.07,1398800009.0
2007-06-07 17:25:00,99.07,99.09,99.07,99.07,1750200009.0
2007-06-07 17:26:00,99.08,99.09,99.06,99.08,954200016.0
2007-06-07 17:27:00,99.08,99.08,99.06,99.07,433199997.0
2007-06-07 17:28:00,99.07,99.08,99.05,99.06,714399997.0
2007-06-07 17:29:00,99.06,99.07,99.04,99.05,827700000.0
2007-06-07 17:30:00,99.05,99.06,99.05,99.06,244800000.0
2007-06-07 17:31:00,99.06,99.06,99.04,99.06,290400000.0
2007-06-07 17:32:00,99.06,99.06,99.04,99.05,315200000.0
2007-06-07 17:33:00,99.04,99.06,99.04,99.04,701099997.0
2007-06-07 17:34:00,99.04,99.05,99.01,99.05,541000003.0
2007-06-07 17:35:00,99.05,99.06,99.04,99.06,769200001.0
2007-06-07 17:36:00,99.05,99.06,99.04,99.06,840799998.0
2007-06-07 17:37:00,99.06,99.07,99.05,99.06,666200004.0
2007-06-07 17:38:00,99.06,99.09,99.06,99.09,377100004.0
2007-06-07 17:39:00,99.09,99.09,99.05,99.06,396000000.0
2007-06-07 17:40:00,99.06,99.07,99.05,99.05,330400000.0
2007-06-07 17:41:00,99.05,99.07,99.05,99.06,292000000.0
2007-06-07 17:42:00,99.06,99.07,99.03,99.04,461399996.0
2007-06-07 17:43:00,99.05,99.06,99.04,99.04,289900002.0
2007-06-07 17:44:00,99.05,99.06,99.02,99.05,612699999.0
2007-06-07 17:45:00,99.05,99.08,99.04,99.08,306200000.0
2007-06-07 17:46:00,99.08,99.08,99.06,99.07,799599996.0
2007-06-07 17:47:00,99.08,99.09,99.07,99.08,416400003.0
2007-06-07 17:48:00,99.08,99.11,99.08,99.1,674999999.0
2007-06-07 17:49:00,99.1,99.1,99.07,99.08,321800001.0
2007-06-07 17:50:00,99.07,99.08,99.06,99.07,404000000.0
2007-06-07 17:51:00,99.07,99.09,99.06,99.08,706799993.0
2007-06-07 17:52:00,99.08,99.09,99.08,99.08,593299997.0
2007-06-07 17:53:00,99.09,99.1,99.08,99.08,599799996.0
2007-06-07 17:54:00,99.09,99.09,99.07,99.08,673600008.0
2007-06-07 17:55:00,99.08,99.08,99.06,99.06,367599998.0
2007-06-07 17:56:00,99.07,99.09,99.06,99.09,421699997.0
2007-06-07 17:57:00,99.09,99.11,99.08,99.1,345200000.0
2007-06-07 17:58:00,99.1,99.1,99.07,99.07,973099994.0
2007-06-07 17:59:00,99.08,99.09,99.07,99.08,996099998.0
2007-06-07 18:00:00,99.09,99.1,99.08,99.09,450300001.0
2007-06-07 18:01:00,99.09,99.09,99.06,99.07,386200001.0
2007-06-07 18:02:00,99.07,99.08,99.06,99.06,512699997.0
2007-06-07 18:03:00,99.06,99.07,99.04,99.04,628700002.0
2007-06-07 18:04:00,99.04,99.06,99.03,99.03,531800000.0
2007-06-07 18:05:00,99.04,99.04,99.02,99.04,679399995.0
2007-06-07 18:06:00,99.04,99.05,99.03,99.04,579699998.0
2007-06-07 18:07:00,99.03,99.06,99.03,99.05,909700000.0
2007-06-07 18:08:00,99.05,99.05,99.04,99.05,220700001.0
2007-06-07 18:09:00,99.05,99.05,99.03,99.03,923899995.0
2007-06-07 18:10:00,99.04,99.05,99.02,99.03,965300001.0
2007-06-07 18:11:00,99.04,99.04,99.0,99.03,901099996.0
2007-06-07 18:12:00,99.03,99.04,99.01,99.04,367599998.0
2007-06-07 18:13:00,99.03,99.04,99.02,99.03,816900000.0
2007-06-07 18:14:00,99.04,99.05,99.02,99.05,550099996.0
2007-06-07 18:15:00,99.05,99.07,99.03,99.07,734999998.0
2007-06-07 18:16:00,99.07,99.07,99.03,99.03,620699999.0
2007-06-07 18:17:00,99.03,99.04,99.0,99.03,589500001.0
2007-06-07 18:18:00,99.03,99.03,99.0,99.02,368699999.0
2007-06-07 18:19:00,99.02,99.03,99.01,99.03,272200001.0
2007-06-07 18:20:00,99.03,99.03,99.02,99.03,292300003.0
2007-06-07 18:21:00,99.04,99.04,99.03,99.04,281399999.0
2007-06-07 18:22:00,99.04,99.04,99.01,99.01,295400002.0
2007-06-07 18:23:00,99.02,99.03,99.0,99.01,192199999.0
2007-06-07 18:24:00,99.01,99.02,98.99,99.0,323900000.0
2007-06-07 18:25:00,99.0,99.0,98.97,98.98,350799998.0
2007-06-07 18:26:00,98.99,98.99,98.96,98.98,678899997.0
2007-06-07 18:27:00,98.97,98.97,98.94,98.95,613400001.0
2007-06-07 18:28:00,98.96,98.98,98.93,98.96,705300000.0
2007-06-07 18:29:00,98.96,98.97,98.95,98.97,227400000.0
2007-06-07 18:30:00,98.97,98.98,98.95,98.95,303400000.0
2007-06-07 18:31:00,98.95,98.97,98.95,98.97,910800002.0
2007-06-07 18:32:00,98.97,98.99,98.96,98.99,365600000.0
2007-06-07 18:33:00,98.99,99.01,98.98,99.01,791700007.0
2007-06-07 18:34:00,99.01,99.01,99.0,99.0,533000004.0
2007-06-07 18:35:00,99.0,99.0,98.99,99.0,340600000.0
2007-06-07 18:36:00,98.99,99.01,98.98,99.01,371099999.0
2007-06-07 18:37:00,99.0,99.01,98.97,98.98,291300000.0
2007-06-07 18:38:00,98.97,98.98,98.93,98.95,578200000.0
2007-06-07 18:39:00,98.94,98.94,98.92,98.92,320000000.0
2007-06-07 18:40:00,98.92,98.92,98.87,98.89,1163800003.0
2007-06-07 18:41:00,98.88,98.94,98.88,98.94,875299996.0
2007-06-07 18:42:00,98.94,98.95,98.91,98.93,575200003.0
2007-06-07 18:43:00,98.91,98.93,98.91,98.93,1062199996.0
2007-06-07 18:44:00,98.93,98.93,98.9,98.91,385199999.0
2007-06-07 18:45:00,98.9,98.92,98.89,98.92,1206100006.0
2007-06-07 18:46:00,98.92,98.93,98.86,98.87,555299999.0
2007-06-07 18:47:00,98.86,98.88,98.85,98.85,865600005.0
2007-06-07 18:48:00,98.87,98.89,98.85,98.87,754300007.0
2007-06-07 18:49:00,98.88,98.88,98.84,98.85,457900001.0
2007-06-07 18:50:00,98.85,98.87,98.84,98.86,493200004.0
2007-06-07 18:51:00,98.86,98.88,98.85,98.86,1051800001.0
2007-06-07 18:52:00,98.87,98.87,98.74,98.74,1456399997.0
2007-06-07 18:53:00,98.74,98.78,98.73,98.77,705200001.0
2007-06-07 18:54:00,98.77,98.79,98.76,98.77,826400001.0
2007-06-07 18:55:00,98.77,98.78,98.75,98.77,804100004.0
2007-06-07 18:56:00,98.77,98.77,98.75,98.76,632900001.0
2007-06-07 18:57:00,98.75,98.75,98.71,98.71,666700002.0
2007-06-07 18:58:00,98.71,98.72,98.67,98.68,1289200001.0
2007-06-07 18:59:00,98.68,98.69,98.64,98.69,625200004.0
2007-06-07 19:00:00,98.69,98.73,98.69,98.71,973799996.0
2007-06-07 19:01:00,98.7,98.74,98.7,98.72,998000005.0
2007-06-07 19:02:00,98.72,98.77,98.7,98.77,473299999.0
2007-06-07 19:03:00,98.77,98.8,98.76,98.78,520800007.0
2007-06-07 19:04:00,98.78,98.82,98.78,98.81,537199997.0
2007-06-07 19:05:00,98.82,98.83,98.78,98.78,490900008.0
2007-06-07 19:06:00,98.78,98.79,98.77,98.79,260500000.0
2007-06-07 19:07:00,98.78,98.8,98.77,98.78,531000001.0
2007-06-07 19:08:00,98.78,98.78,98.76,98.77,402300002.0
2007-06-07 19:09:00,98.77,98.8,98.77,98.79,744200000.0
2007-06-07 19:10:00,98.79,98.81,98.78,98.78,620000001.0
2007-06-07 19:11:00,98.77,98.8,98.75,98.77,610599999.0
2007-06-07 19:12:00,98.75,98.78,98.75,98.77,421699998.0
2007-06-07 19:13:00,98.77,98.79,98.74,98.78,563699999.0
2007-06-07 19:14:00,98.78,98.79,98.77,98.77,390600003.0
2007-06-07 19:15:00,98.77,98.78,98.76,98.76,639499996.0
2007-06-07 19:16:00,98.77,98.77,98.71,98.74,486199994.0
2007-06-07 19:17:00,98.73,98.74,98.71,98.72,592800004.0
2007-06-07 19:18:00,98.72,98.74,98.69,98.7,824800009.0
2007-06-07 19:19:00,98.71,98.71,98.68,98.71,805599998.0
2007-06-07 19:20:00,98.7,98.76,98.7,98.71,881199998.0
2007-06-07 19:21:00,98.71,98.74,98.71,98.74,252000000.0
2007-06-07 19:22:00,98.74,98.75,98.71,98.73,482000002.0
2007-06-07 19:23:00,98.73,98.75,98.71,98.73,484699999.0
2007-06-07 19:24:00,98.73,98.75,98.72,98.74,260400001.0
2007-06-07 19:25:00,98.74,98.75,98.71,98.75,574500004.0
2007-06-07 19:26:00,98.75,98.75,98.73,98.75,322799991.0
2007-06-07 19:27:00,98.75,98.78,98.75,98.75,579300002.0
2007-06-07 19:28:00,98.75,98.77,98.74,98.76,877499998.0
2007-06-07 19:29:00,98.76,98.78,98.75,98.75,419700000.0
2007-06-07 19:30:00,98.75,98.77,98.74,98.77,398400000.0
2007-06-07 19:31:00,98.77,98.78,98.74,98.75,668299997.0
2007-06-07 19:32:00,98.75,98.76,98.72,98.73,295099999.0
2007-06-07 19:33:00,98.73,98.73,98.7,98.72,312700000.0
2007-06-07 19:34:00,98.71,98.76,98.71,98.74,803700001.0
2007-06-07 19:35:00,98.74,98.75,98.71,98.73,395800001.0
2007-06-07 19:36:00,98.74,98.74,98.72,98.74,256700002.0
2007-06-07 19:37:00,98.74,98.74,98.72,98.72,110600000.0
2007-06-07 19:38:00,98.72,98.72,98.7,98.7,240000000.0
2007-06-07 19:39:00,98.7,98.71,98.7,98.71,412000000.0
2007-06-07 19:40:00,98.71,98.72,98.69,98.71,501100002.0
2007-06-07 19:41:00,98.73,98.73,98.71,98.71,341200001.0
2007-06-07 19:42:00,98.71,98.72,98.69,98.7,398200002.0
2007-06-07 19:43:00,98.7,98.72,98.7,98.71,224000000.0
2007-06-07 19:44:00,98.71,98.71,98.68,98.69,315200000.0
2007-06-07 19:45:00,98.68,98.74,98.68,98.73,928800004.0
2007-06-07 19:46:00,98.73,98.74,98.71,98.73,1000200009.0
2007-06-07 19:47:00,98.73,98.74,98.72,98.73,600399997.0
2007-06-07 19:48:00,98.73,98.74,98.71,98.72,679699996.0
2007-06-07 19:49:00,98.72,98.73,98.72,98.73,151700003.0
2007-06-07 19:50:00,98.73,98.74,98.71,98.74,242300001.0
2007-06-07 19:51:00,98.73,98.73,98.71,98.72,464399999.0
2007-06-07 19:52:00,98.71,98.73,98.71,98.73,202100002.0
2007-06-07 19:53:00,98.73,98.75,98.73,98.73,218500000.0
2007-06-07 19:54:00,98.75,98.75,98.73,98.75,390500005.0
2007-06-07 19:55:00,98.75,98.75,98.73,98.73,319800003.0
2007-06-07 19:56:00,98.74,98.75,98.73,98.75,346300003.0
2007-06-07 19:57:00,98.75,98.75,98.71,98.74,395699999.0
2007-06-07 19:58:00,98.73,98.76,98.73,98.76,176600002.0
2007-06-07 19:59:00,98.76,98.77,98.75,98.77,233600000.0
2007-06-07 20:00:00,98.77,98.79,98.76,98.77,448600003.0
2007-06-07 20:01:00,98.77,98.8,98.76,98.8,366700003.0
2007-06-07 20:02:00,98.79,98.8,98.78,98.78,172500000.0
2007-06-07 20:03:00,98.78,98.79,98.77,98.78,217100000.0
2007-06-07 20:04:00,98.77,98.78,98.77,98.78,296700002.0
2007-06-07 20:05:00,98.78,98.78,98.78,98.78,15200000.0
2007-06-07 20:06:00,98.78,98.79,98.78,98.79,62400000.0
2007-06-07 20:07:00,98.79,98.79,98.78,98.79,84000000.0
2007-06-07 20:08:00,98.79,98.8,98.78,98.79,137600000.0
2007-06-07 20:09:00,98.78,98.79,98.77,98.77,508000000.0
2007-06-07 20:10:00,98.78,98.78,98.77,98.78,262100003.0
2007-06-07 20:11:00,98.78,98.78,98.77,98.77,79900001.0
2007-06-07 20:12:00,98.77,98.79,98.77,98.79,151100000.0
2007-06-07 20:13:00,98.79,98.79,98.77,98.78,203099999.0
2007-06-07 20:14:00,98.79,98.8,98.79,98.79,165600000.0
2007-06-07 20:15:00,98.79,98.8,98.78,98.78,101600000.0
2007-06-07 20:16:00,98.79,98.8,98.78,98.79,295900000.0
2007-06-07 20:17:00,98.8,98.8,98.79,98.8,181600000.0
2007-06-07 20:18:00,98.79,98.82,98.78,98.82,345299999.0
2007-06-07 20:19:00,98.81,98.83,98.81,98.82,215200000.0
2007-06-07 20:20:00,98.83,98.83,98.8,98.82,209600000.0
2007-06-07 20:21:00,98.82,98.82,98.8,98.81,168100000.0
2007-06-07 20:22:00,98.81,98.81,98.78,98.8,236000000.0
2007-06-07 20:23:00,98.8,98.81,98.79,98.81,251700001.0
2007-06-07 20:24:00,98.81,98.81,98.8,98.8,97600000.0
2007-06-07 20:25:00,98.8,98.82,98.79,98.81,292200002.0
2007-06-07 20:26:00,98.81,98.82,98.8,98.81,274000002.0
2007-06-07 20:27:00,98.81,98.81,98.79,98.8,300199996.0
2007-06-07 20:28:00,98.82,98.82,98.79,98.79,267900001.0
2007-06-07 20:29:00,98.78,98.78,98.78,98.78,26299999.0
2007-06-07 20:30:00,98.79,98.8,98.79,98.8,56800000.0
2007-06-07 20:31:00,98.8,98.81,98.8,98.8,190400000.0
2007-06-07 20:32:00,98.8,98.81,98.79,98.8,132100001.0
2007-06-07 20:33:00,98.8,98.81,98.79,98.8,228099999.0
2007-06-07 20:34:00,98.79,98.81,98.78,98.8,421000002.0
2007-06-07 20:35:00,98.8,98.83,98.8,98.82,249999997.0
2007-06-07 20:36:00,98.82,98.82,98.81,98.81,78999998.0
2007-06-07 20:37:00,98.82,98.82,98.8,98.8,250900000.0
2007-06-07 20:38:00,98.81,98.83,98.81,98.82,118400000.0
2007-06-07 20:39:00,98.82,98.83,98.81,98.82,322000000.0
2007-06-07 20:40:00,98.83,98.85,98.82,98.85,194899999.0
2007-06-07 20:41:00,98.85,98.85,98.8,98.81,596199993.0
2007-06-07 20:42:00,98.8,98.83,98.8,98.82,269700002.0
2007-06-07 20:43:00,98.81,98.83,98.81,98.82,159300000.0
2007-06-07 20:44:00,98.82,98.83,98.81,98.83,279199999.0
2007-06-07 20:45:00,98.83,98.84,98.83,98.84,196800000.0
2007-06-07 20:46:00,98.84,98.85,98.83,98.84,252500001.0
2007-06-07 20:47:00,98.84,98.84,98.81,98.81,327000004.0
2007-06-07 20:48:00,98.81,98.83,98.81,98.81,393000006.0
2007-06-07 20:49:00,98.81,98.83,98.81,98.82,189000000.0
2007-06-07 20:50:00,98.82,98.83,98.82,98.83,118400000.0
2007-06-07 20:51:00,98.83,98.84,98.83,98.83,40000000.0
2007-06-07 20:52:00,98.83,98.84,98.83,98.84,120000000.0
2007-06-07 20:53:00,98.85,98.86,98.84,98.86,376500001.0
2007-06-07 20:54:00,98.86,98.86,98.85,98.85,130899999.0
2007-06-07 20:55:00,98.85,98.85,98.83,98.85,211400001.0
2007-06-07 20:56:00,98.85,98.86,98.84,98.84,152000000.0
2007-06-07 20:57:00,98.85,98.85,98.84,98.85,34400000.0
2007-06-07 20:58:00,98.85,98.86,98.84,98.84,256400002.0
2007-06-07 20:59:00,98.85,98.88,98.85,98.86,537399997.0
2007-06-07 21:00:00,98.86,98.88,98.86,98.87,327100001.0
2007-06-07 21:01:00,98.89,98.89,98.86,98.86,110100001.0
2007-06-07 21:02:00,98.86,98.88,98.86,98.88,277199999.0
2007-06-07 21:03:00,98.88,98.88,98.87,98.88,72800000.0
2007-06-07 21:04:00,98.88,98.89,98.88,98.89,78400000.0
2007-06-07 21:05:00,98.88,98.89,98.85,98.87,404800004.0
2007-06-07 21:06:00,98.88,98.88,98.86,98.86,133300000.0
2007-06-07 21:07:00,98.86,98.87,98.85,98.86,57200000.0
2007-06-07 21:08:00,98.86,98.86,98.84,98.85,127199999.0
2007-06-07 21:09:00,98.85,98.85,98.84,98.84,168800000.0
2007-06-07 21:10:00,98.84,98.85,98.82,98.83,216200001.0
2007-06-07 21:11:00,98.82,98.83,98.81,98.82,116299999.0
2007-06-07 21:12:00,98.82,98.83,98.82,98.83,51200000.0
2007-06-07 21:13:00,98.83,98.85,98.83,98.83,140800000.0
2007-06-07 21:14:00,98.83,98.84,98.82,98.84,116600003.0
2007-06-07 21:15:00,98.85,98.85,98.84,98.85,347599993.0
2007-06-07 21:16:00,98.86,98.88,98.85,98.87,179099999.0
2007-06-07 21:17:00,98.86,98.89,98.85,98.86,540399999.0
2007-06-07 21:18:00,98.85,98.86,98.81,98.83,374799999.0
2007-06-07 21:19:00,98.82,98.83,98.82,98.83,100700000.0
2007-06-07 21:20:00,98.82,98.84,98.82,98.84,220500001.0
2007-06-07 21:21:00,98.83,98.87,98.81,98.83,450800003.0
2007-06-07 21:22:00,98.83,98.85,98.82,98.84,398000000.0
2007-06-07 21:23:00,98.84,98.84,98.81,98.81,123900001.0
2007-06-07 21:24:00,98.82,98.82,98.8,98.8,204000000.0
2007-06-07 21:25:00,98.81,98.81,98.79,98.79,274800000.0
2007-06-07 21:26:00,98.8,98.8,98.79,98.8,34100000.0
2007-06-07 21:27:00,98.8,98.8,98.78,98.78,72200000.0
2007-06-07 21:28:00,98.78,98.79,98.77,98.79,410999997.0
2007-06-07 21:29:00,98.79,98.81,98.78,98.8,352500006.0
2007-06-07 21:30:00,98.8,98.8,98.78,98.8,281400000.0
2007-06-07 21:31:00,98.8,98.8,98.77,98.77,244200004.0
2007-06-07 21:32:00,98.78,98.78,98.76,98.78,246500001.0
2007-06-07 21:33:00,98.76,98.78,98.76,98.77,512600009.0
2007-06-07 21:34:00,98.78,98.79,98.75,98.77,568700003.0
2007-06-07 21:35:00,98.78,98.78,98.77,98.78,173100002.0
2007-06-07 21:36:00,98.77,98.77,98.76,98.77,131500002.0
2007-06-07 21:37:00,98.77,98.77,98.75,98.75,165400001.0
2007-06-07 21:38:00,98.77,98.78,98.76,98.77,271000001.0
2007-06-07 21:39:00,98.77,98.78,98.75,98.75,142100003.0
2007-06-07 21:40:00,98.75,98.77,98.75,98.75,496900012.0
2007-06-07 21:41:00,98.76,98.77,98.76,98.76,75200000.0
2007-06-07 21:42:00,98.76,98.77,98.76,98.77,177600000.0
2007-06-07 21:43:00,98.77,98.77,98.75,98.76,267700001.0
2007-06-07 21:44:00,98.75,98.76,98.75,98.75,129100001.0
2007-06-07 21:45:00,98.75,98.76,98.74,98.76,82700000.0
2007-06-07 21:46:00,98.76,98.77,98.75,98.76,92499999.0
2007-06-07 21:47:00,98.76,98.79,98.76,98.79,110299999.0
2007-06-07 21:48:00,98.78,98.8,98.78,98.78,80000000.0
2007-06-07 21:49:00,98.78,98.78,98.76,98.78,72600000.0
2007-06-07 21:50:00,98.78,98.79,98.77,98.78,212500003.0
2007-06-07 21:51:00,98.78,98.78,98.76,98.77,345900004.0
2007-06-07 21:52:00,98.78,98.79,98.78,98.78,153600000.0
2007-06-07 21:53:00,98.77,98.78,98.76,98.76,352699999.0
2007-06-07 21:54:00,98.76,98.77,98.75,98.77,131099998.0
2007-06-07 21:55:00,98.77,98.79,98.76,98.77,110800002.0
2007-06-07 21:56:00,98.77,98.78,98.75,98.75,201399998.0
2007-06-07 21:57:00,98.76,98.77,98.74,98.75,335800001.0
2007-06-07 21:58:00,98.75,98.75,98.73,98.73,231700001.0
2007-06-07 21:59:00,98.73,98.74,98.73,98.73,308700000.0
2007-06-07 22:00:00,98.74,98.75,98.7,98.71,335700000.0
2007-06-07 22:01:00,98.7,98.75,98.7,98.73,364799998.0
2007-06-07 22:02:00,98.72,98.74,98.7,98.72,332700000.0
2007-06-07 22:03:00,98.72,98.73,98.72,98.73,100600000.0
2007-06-07 22:04:00,98.72,98.73,98.71,98.73,122400000.0
2007-06-07 22:05:00,98.73,98.73,98.71,98.72,117300000.0
2007-06-07 22:06:00,98.71,98.72,98.7,98.71,136000000.0
2007-06-07 22:07:00,98.71,98.71,98.69,98.71,108800000.0
2007-06-07 22:08:00,98.72,98.74,98.72,98.73,169600000.0
2007-06-07 22:09:00,98.73,98.75,98.72,98.74,396399996.0
2007-06-07 22:10:00,98.73,98.74,98.72,98.73,154599999.0
2007-06-07 22:11:00,98.73,98.73,98.7,98.71,147400000.0
2007-06-07 22:12:00,98.71,98.72,98.7,98.71,152200001.0
2007-06-07 22:13:00,98.71,98.72,98.71,98.71,105900000.0
2007-06-07 22:14:00,98.71,98.73,98.71,98.73,104000000.0
2007-06-07 22:15:00,98.73,98.73,98.7,98.72,209600000.0
2007-06-07 22:16:00,98.72,98.73,98.72,98.73,72600000.0
2007-06-07 22:17:00,98.72,98.73,98.71,98.71,182400000.0
2007-06-07 22:18:00,98.71,98.72,98.7,98.7,237600002.0
2007-06-07 22:19:00,98.7,98.71,98.7,98.7,250399999.0
2007-06-07 22:20:00,98.71,98.71,98.68,98.69,345399999.0
2007-06-07 22:21:00,98.71,98.71,98.7,98.71,26400000.0
2007-06-07 22:22:00,98.71,98.72,98.71,98.71,81600000.0
2007-06-07 22:23:00,98.72,98.72,98.68,98.68,342200000.0
2007-06-07 22:24:00,98.69,98.69,98.67,98.69,71800000.0
2007-06-07 22:25:00,98.69,98.7,98.67,98.69,323599997.0
2007-06-07 22:26:00,98.69,98.7,98.68,98.7,114200000.0
2007-06-07 22:27:00,98.71,98.73,98.7,98.7,292700000.0
2007-06-07 22:28:00,98.7,98.75,98.7,98.72,434300001.0
2007-06-07 22:29:00,98.73,98.74,98.71,98.72,223700001.0
2007-06-07 22:30:00,98.71,98.73,98.69,98.71,522100000.0
2007-06-07 22:31:00,98.71,98.79,98.7,98.76,435100001.0
2007-06-07 22:32:00,98.77,98.77,98.72,98.75,242900000.0
2007-06-07 22:33:00,98.75,98.79,98.73,98.79,319800001.0
2007-06-07 22:34:00,98.77,98.79,98.75,98.77,289999999.0
2007-06-07 22:35:00,98.77,98.77,98.76,98.77,53700000.0
2007-06-07 22:36:00,98.74,98.77,98.74,98.76,171300000.0
2007-06-07 22:37:00,98.77,98.78,98.76,98.76,147200000.0
2007-06-07 22:38:00,98.76,98.78,98.75,98.77,122300000.0
2007-06-07 22:39:00,98.77,98.77,98.76,98.76,100800000.0
2007-06-07 22:40:00,98.77,98.78,98.76,98.78,90800000.0
2007-06-07 22:41:00,98.78,98.78,98.77,98.77,91200000.0
2007-06-07 22:42:00,98.77,98.78,98.77,98.78,145600000.0
2007-06-07 22:43:00,98.78,98.79,98.77,98.77,173700001.0
2007-06-07 22:44:00,98.78,98.8,98.77,98.8,179800000.0
2007-06-07 22:45:00,98.8,98.81,98.77,98.79,398699999.0
2007-06-07 22:46:00,98.78,98.8,98.78,98.78,182600001.0
2007-06-07 22:47:00,98.79,98.81,98.78,98.81,183100001.0
2007-06-07 22:48:00,98.81,98.83,98.8,98.83,40000000.0
2007-06-07 22:49:00,98.83,98.83,98.8,98.81,189600001.0
2007-06-07 22:50:00,98.81,98.83,98.81,98.82,186300000.0
2007-06-07 22:51:00,98.83,98.84,98.81,98.83,124300000.0
2007-06-07 22:52:00,98.83,98.84,98.82,98.82,152800000.0
2007-06-07 22:53:00,98.83,98.83,98.81,98.81,204900000.0
2007-06-07 22:54:00,98.83,98.83,98.82,98.82,112200000.0
2007-06-07 22:55:00,98.83,98.83,98.83,98.83,55200000.0
2007-06-07 22:56:00,98.83,98.83,98.82,98.82,36400000.0
2007-06-07 22:57:00,98.82,98.82,98.8,98.82,174300001.0
2007-06-07 22:58:00,98.82,98.83,98.81,98.83,101600000.0
2007-06-07 22:59:00,98.83,98.83,98.8,98.81,124700000.0
2007-06-07 23:00:00,98.79,98.83,98.79,98.81,119000000.0
2007-06-07 23:01:00,98.8,98.84,98.79,98.81,295200000.0
2007-06-07 23:02:00,98.81,98.85,98.8,98.82,249800000.0
2007-06-07 23:03:00,98.81,98.84,98.81,98.81,35399999.0
2007-06-07 23:04:00,98.81,98.83,98.8,98.83,135800000.0
2007-06-07 23:05:00,98.84,98.84,98.81,98.83,206200005.0
2007-06-07 23:06:00,98.83,98.84,98.8,98.8,151700001.0
2007-06-07 23:07:00,98.8,98.83,98.8,98.82,113900002.0
2007-06-07 23:08:00,98.8,98.82,98.8,98.82,127500000.0
2007-06-07 23:09:00,98.84,98.84,98.82,98.83,168400003.0
2007-06-07 23:10:00,98.85,98.85,98.84,98.84,80300001.0
2007-06-07 23:11:00,98.84,98.85,98.84,98.84,101000002.0
2007-06-07 23:12:00,98.84,98.84,98.84,98.84,119200003.0
2007-06-07 23:13:00,98.84,98.85,98.84,98.85,68300001.0
2007-06-07 23:14:00,98.84,98.84,98.84,98.84,40500001.0
2007-06-07 23:15:00,98.84,98.85,98.84,98.85,78100003.0
2007-06-07 23:16:00,98.85,98.85,98.83,98.85,160300002.0
2007-06-07 23:17:00,98.83,98.84,98.82,98.83,95400001.0
2007-06-07 23:18:00,98.84,98.84,98.83,98.83,58800000.0
2007-06-07 23:19:00,98.84,98.84,98.81,98.83,75000001.0
2007-06-07 23:20:00,98.84,98.84,98.81,98.82,78900000.0
2007-06-07 23:21:00,98.81,98.84,98.8,98.8,104400001.0
2007-06-07 23:22:00,98.83,98.83,98.81,98.81,68000001.0
2007-06-07 23:23:00,98.81,98.82,98.8,98.8,63500000.0
2007-06-07 23:24:00,98.8,98.85,98.79,98.79,287000001.0
2007-06-07 23:25:00,98.8,98.81,98.8,98.81,50700000.0
2007-06-07 23:26:00,98.81,98.82,98.8,98.82,22300000.0
2007-06-07 23:27:00,98.83,98.83,98.8,98.8,267200005.0
2007-06-07 23:28:00,98.81,98.82,98.79,98.81,62800000.0
2007-06-07 23:29:00,98.8,98.82,98.8,98.82,107300001.0
2007-06-07 23:30:00,98.82,98.82,98.8,98.8,68400001.0
2007-06-07 23:31:00,98.79,98.8,98.79,98.8,42900000.0
2007-06-07 23:32:00,98.79,98.8,98.77,98.77,95300000.0
2007-06-07 23:33:00,98.793,98.802,98.77,98.779,223200000.0
2007-06-07 23:34:00,98.805,98.81,98.805,98.81,9600000.0
2007-06-07 23:35:00,98.805,98.805,98.8,98.8,16400000.0
2007-06-07 23:36:00,98.81,98.82,98.79,98.815,78400000.0
2007-06-07 23:37:00,98.815,98.82,98.8,98.815,112600000.0
2007-06-07 23:38:00,98.8,98.82,98.8,98.82,58200000.0
2007-06-07 23:39:00,98.82,98.83,98.79,98.83,153300000.0
2007-06-07 23:40:00,98.83,98.83,98.8,98.83,23900000.0
2007-06-07 23:41:00,98.81,98.82,98.79,98.8,123700000.0
2007-06-07 23:42:00,98.82,98.82,98.78,98.8,145200000.0
2007-06-07 23:43:00,98.785,98.79,98.74,98.74,233100000.0
2007-06-07 23:44:00,98.76,98.76,98.73,98.76,31100001.0
2007-06-07 23:45:00,98.77,98.77,98.73,98.77,69400000.0
2007-06-07 23:46:00,98.728,98.745,98.719,98.732,122400000.0
2007-06-07 23:47:00,98.77,98.77,98.73,98.73,57400000.0
2007-06-07 23:48:00,98.76,98.76,98.73,98.73,114200001.0
2007-06-07 23:49:00,98.76,98.76,98.73,98.73,62300000.0
2007-06-07 23:50:00,98.755,98.76,98.755,98.755,19800000.0
2007-06-07 23:51:00,98.75,98.76,98.74,98.74,134100001.0
2007-06-07 23:52:00,98.74,98.76,98.74,98.74,63600000.0
2007-06-07 23:53:00,98.74,98.76,98.74,98.745,135800001.0
2007-06-07 23:54:00,98.74,98.765,98.73,98.76,136100000.0
2007-06-07 23:55:00,98.73,98.75,98.72,98.75,234100004.0
2007-06-07 23:56:00,98.75,98.76,98.71,98.76,222700000.0
2007-06-07 23:57:00,98.755,98.78,98.75,98.75,146900000.0
2007-06-07 23:58:00,98.76,98.78,98.74,98.77,58300001.0
2007-06-07 23:59:00,98.765,98.77,98.72,98.75,197000002.0
2007-06-08 00:00:00,98.77,98.785,98.72,98.75,284200003.0
2007-06-08 00:01:00,98.75,98.77,98.73,98.77,261500000.0
2007-06-08 00:02:00,98.77,98.77,98.74,98.77,105500000.0
2007-06-08 00:03:00,98.765,98.77,98.74,98.75,189600000.0
2007-06-08 00:04:00,98.77,98.775,98.75,98.77,151900000.0
2007-06-08 00:05:00,98.77,98.8,98.75,98.79,561499999.0
2007-06-08 00:06:00,98.79,98.8,98.77,98.8,306700001.0
2007-06-08 00:07:00,98.8,98.8,98.79,98.79,190400000.0
2007-06-08 00:08:00,98.8,98.8,98.77,98.8,235400001.0
2007-06-08 00:09:00,98.795,98.8,98.77,98.79,119000000.0
2007-06-08 00:10:00,98.79,98.79,98.79,98.79,41500000.0
2007-06-08 00:11:00,98.79,98.8,98.76,98.79,228999999.0
2007-06-08 00:12:00,98.785,98.79,98.76,98.77,207899998.0
2007-06-08 00:13:00,98.77,98.775,98.75,98.75,256800000.0
2007-06-08 00:14:00,98.75,98.76,98.72,98.75,348900000.0
2007-06-08 00:15:00,98.755,98.76,98.755,98.76,89500000.0
2007-06-08 00:16:00,98.76,98.77,98.755,98.77,138400000.0
2007-06-08 00:17:00,98.76,98.77,98.76,98.76,52000000.0
2007-06-08 00:18:00,98.765,98.77,98.75,98.75,84800000.0
2007-06-08 00:19:00,98.75,98.75,98.71,98.74,258800001.0
2007-06-08 00:20:00,98.74,98.74,98.72,98.72,286300000.0
2007-06-08 00:21:00,98.72,98.74,98.71,98.73,175800000.0
2007-06-08 00:22:00,98.73,98.74,98.71,98.72,521400002.0
2007-06-08 00:23:00,98.72,98.74,98.7,98.71,280300000.0
2007-06-08 00:24:00,98.71,98.73,98.71,98.73,169400000.0
2007-06-08 00:25:00,98.73,98.74,98.71,98.74,35900000.0
2007-06-08 00:26:00,98.74,98.74,98.74,98.74,2400000.0
2007-06-08 00:27:00,98.74,98.74,98.73,98.74,269099999.0
2007-06-08 00:28:00,98.74,98.75,98.71,98.75,83600001.0
2007-06-08 00:29:00,98.75,98.75,98.735,98.74,128900000.0
2007-06-08 00:30:00,98.74,98.74,98.74,98.74,91200000.0
2007-06-08 00:31:00,98.74,98.74,98.73,98.73,81600000.0
2007-06-08 00:32:00,98.73,98.75,98.73,98.745,64000000.0
2007-06-08 00:33:00,98.74,98.74,98.74,98.74,28800000.0
2007-06-08 00:34:00,98.75,98.76,98.75,98.755,118400000.0
2007-06-08 00:35:00,98.76,98.765,98.755,98.76,116000000.0
2007-06-08 00:36:00,98.77,98.77,98.73,98.735,236800000.0
2007-06-08 00:37:00,98.72,98.74,98.72,98.73,253600003.0
2007-06-08 00:38:00,98.725,98.76,98.71,98.74,476200003.0
2007-06-08 00:39:00,98.74,98.74,98.73,98.735,71200000.0
2007-06-08 00:40:00,98.735,98.74,98.72,98.735,89200001.0
2007-06-08 00:41:00,98.74,98.77,98.71,98.76,215600000.0
2007-06-08 00:42:00,98.75,98.75,98.74,98.75,60000000.0
2007-06-08 00:43:00,98.75,98.75,98.74,98.74,78300000.0
2007-06-08 00:44:00,98.74,98.75,98.72,98.74,428500000.0
2007-06-08 00:45:00,98.74,98.74,98.7,98.73,703799998.0
2007-06-08 00:46:00,98.73,98.74,98.72,98.73,367999998.0
2007-06-08 00:47:00,98.73,98.74,98.7,98.72,416900001.0
2007-06-08 00:48:00,98.72,98.76,98.71,98.72,256000002.0
2007-06-08 00:49:00,98.72,98.76,98.72,98.73,461699998.0
2007-06-08 00:50:00,98.75,98.75,98.7,98.72,179400000.0
2007-06-08 00:51:00,98.725,98.75,98.725,98.75,80900000.0
2007-06-08 00:52:00,98.75,98.75,98.7,98.72,113300000.0
2007-06-08 00:53:00,98.72,98.74,98.69,98.72,339500000.0
2007-06-08 00:54:00,98.72,98.74,98.71,98.73,459300002.0
2007-06-08 00:55:00,98.72,98.74,98.72,98.73,227299999.0
2007-06-08 00:56:00,98.73,98.75,98.72,98.73,246200000.0
2007-06-08 00:57:00,98.73,98.73,98.72,98.72,284199999.0
2007-06-08 00:58:00,98.73,98.75,98.73,98.73,69600000.0
2007-06-08 00:59:00,98.73,98.735,98.72,98.72,241600000.0
2007-06-08 01:00:00,98.725,98.73,98.7,98.715,376400003.0
2007-06-08 01:01:00,98.72,98.73,98.7,98.71,245900000.0
2007-06-08 01:02:00,98.725,98.73,98.7,98.73,347400001.0
2007-06-08 01:03:00,98.73,98.74,98.71,98.73,271900004.0
2007-06-08 01:04:00,98.735,98.77,98.73,98.76,528599998.0
2007-06-08 01:05:00,98.76,98.79,98.76,98.78,367200001.0
2007-06-08 01:06:00,98.775,98.785,98.73,98.77,332200001.0
2007-06-08 01:07:00,98.77,98.78,98.75,98.78,228100001.0
2007-06-08 01:08:00,98.77,98.79,98.76,98.78,324700000.0
2007-06-08 01:09:00,98.78,98.79,98.75,98.79,295400003.0
2007-06-08 01:10:00,98.79,98.81,98.78,98.8,431500000.0
2007-06-08 01:11:00,98.805,98.82,98.79,98.81,261100003.0
2007-06-08 01:12:00,98.805,98.82,98.79,98.815,197699999.0
2007-06-08 01:13:00,98.81,98.84,98.8,98.81,341100002.0
2007-06-08 01:14:00,98.835,98.855,98.82,98.855,526999993.0
2007-06-08 01:15:00,98.855,98.855,98.81,98.81,243799998.0
2007-06-08 01:16:00,98.82,98.84,98.81,98.825,430700002.0
2007-06-08 01:17:00,98.825,98.85,98.82,98.85,631299998.0
2007-06-08 01:18:00,98.85,98.87,98.82,98.835,921399996.0
2007-06-08 01:19:00,98.835,98.84,98.82,98.83,651000002.0
2007-06-08 01:20:00,98.83,98.85,98.82,98.84,341200001.0
2007-06-08 01:21:00,98.84,98.84,98.815,98.815,219499997.0
2007-06-08 01:22:00,98.81,98.81,98.8,98.81,171900003.0
2007-06-08 01:23:00,98.81,98.82,98.81,98.82,293499999.0
2007-06-08 01:24:00,98.82,98.82,98.82,98.82,36800000.0
2007-06-08 01:25:00,98.82,98.82,98.8,98.805,621700005.0
2007-06-08 01:26:00,98.805,98.82,98.79,98.82,384200008.0
2007-06-08 01:27:00,98.81,98.83,98.81,98.82,129600000.0
2007-06-08 01:28:00,98.82,98.84,98.82,98.835,550799998.0
2007-06-08 01:29:00,98.835,98.84,98.82,98.83,454499996.0
2007-06-08 01:30:00,98.83,98.83,98.82,98.82,257599999.0
2007-06-08 01:31:00,98.83,98.84,98.82,98.83,389599998.0
2007-06-08 01:32:00,98.83,98.86,98.82,98.86,377799999.0
2007-06-08 01:33:00,98.85,98.85,98.835,98.85,160000000.0
2007-06-08 01:34:00,98.85,98.86,98.84,98.85,266200000.0
2007-06-08 01:35:00,98.845,98.86,98.845,98.85,141200000.0
2007-06-08 01:36:00,98.845,98.85,98.84,98.85,192700000.0
2007-06-08 01:37:00,98.845,98.86,98.845,98.85,160900000.0
2007-06-08 01:38:00,98.86,98.86,98.84,98.85,106600002.0
2007-06-08 01:39:00,98.85,98.86,98.85,98.85,106499998.0
2007-06-08 01:40:00,98.87,98.885,98.85,98.86,898199995.0
2007-06-08 01:41:00,98.86,98.87,98.85,98.86,170399998.0
2007-06-08 01:42:00,98.86,98.87,98.85,98.85,446399998.0
2007-06-08 01:43:00,98.85,98.85,98.84,98.85,119200003.0
2007-06-08 01:44:00,98.85,98.85,98.84,98.84,87999998.0
2007-06-08 01:45:00,98.84,98.86,98.84,98.855,744900009.0
2007-06-08 01:46:00,98.85,98.85,98.84,98.85,247100001.0
2007-06-08 01:47:00,98.85,98.86,98.85,98.86,102400000.0
2007-06-08 01:48:00,98.86,98.86,98.84,98.86,135800000.0
2007-06-08 01:49:00,98.86,98.86,98.84,98.85,285700000.0
2007-06-08 01:50:00,98.85,98.91,98.84,98.84,206100000.0
2007-06-08 01:51:00,98.87,98.91,98.86,98.9,570200001.0
2007-06-08 01:52:00,98.91,98.91,98.87,98.91,774699995.0
2007-06-08 01:53:00,98.905,98.915,98.89,98.89,844800016.0
2007-06-08 01:54:00,98.9,98.93,98.89,98.91,816699995.0
2007-06-08 01:55:00,98.91,98.91,98.87,98.9,701599996.0
2007-06-08 01:56:00,98.9,98.91,98.88,98.91,505499999.0
2007-06-08 01:57:00,98.9,98.9,98.88,98.9,140000001.0
2007-06-08 01:58:00,98.89,98.9,98.88,98.89,232700000.0
2007-06-08 01:59:00,98.89,98.9,98.87,98.87,649200000.0
2007-06-08 02:00:00,98.87,98.91,98.87,98.9,291100000.0
2007-06-08 02:01:00,98.9,98.9,98.89,98.9,236800000.0
2007-06-08 02:02:00,98.9,98.9,98.88,98.89,479199994.0
2007-06-08 02:03:00,98.9,98.91,98.89,98.91,64000000.0
2007-06-08 02:04:00,98.91,98.91,98.87,98.87,227200000.0
2007-06-08 02:05:00,98.87,98.87,98.85,98.865,415399999.0
2007-06-08 02:06:00,98.87,98.87,98.85,98.86,508899999.0
2007-06-08 02:07:00,98.87,98.87,98.83,98.84,859700007.0
2007-06-08 02:08:00,98.84,98.84,98.81,98.82,625800001.0
2007-06-08 02:09:00,98.82,98.86,98.82,98.86,444100001.0
2007-06-08 02:10:00,98.87,98.88,98.85,98.86,514899994.0
2007-06-08 02:11:00,98.86,98.86,98.84,98.85,148999999.0
2007-06-08 02:12:00,98.85,98.86,98.84,98.85,340799997.0
2007-06-08 02:13:00,98.85,98.87,98.84,98.845,702099999.0
2007-06-08 02:14:00,98.85,98.86,98.84,98.86,345100000.0
2007-06-08 02:15:00,98.86,98.88,98.855,98.855,173300000.0
2007-06-08 02:16:00,98.86,98.88,98.86,98.86,487999998.0
2007-06-08 02:17:00,98.865,98.89,98.865,98.89,441299994.0
2007-06-08 02:18:00,98.89,98.89,98.86,98.86,362899998.0
2007-06-08 02:19:00,98.86,98.88,98.86,98.88,349400001.0
2007-06-08 02:20:00,98.885,98.9,98.88,98.89,370799999.0
2007-06-08 02:21:00,98.89,98.9,98.89,98.89,340800000.0
2007-06-08 02:22:00,98.89,98.91,98.88,98.91,866300003.0
2007-06-08 02:23:00,98.9,98.91,98.87,98.88,745099996.0
2007-06-08 02:24:00,98.88,98.9,98.86,98.9,415599999.0
2007-06-08 02:25:00,98.9,98.91,98.89,98.91,179200000.0
2007-06-08 02:26:00,98.91,98.92,98.9,98.9,455699999.0
2007-06-08 02:27:00,98.9,98.94,98.9,98.93,696600004.0
2007-06-08 02:28:00,98.93,98.94,98.92,98.94,1167999998.0
2007-06-08 02:29:00,98.94,98.95,98.915,98.915,423999996.0
2007-06-08 02:30:00,98.92,98.94,98.92,98.94,615199998.0
2007-06-08 02:31:00,98.94,98.95,98.93,98.95,944599996.0
2007-06-08 02:32:00,98.94,98.96,98.94,98.945,231799999.0
2007-06-08 02:33:00,98.95,98.95,98.91,98.92,435800001.0
2007-06-08 02:34:00,98.91,98.92,98.9,98.915,632099986.0
2007-06-08 02:35:00,98.915,98.92,98.9,98.9,395399994.0
2007-06-08 02:36:00,98.9,98.925,98.9,98.91,342600001.0
2007-06-08 02:37:00,98.91,98.91,98.9,98.91,334699999.0
2007-06-08 02:38:00,98.905,98.92,98.9,98.91,511800001.0
2007-06-08 02:39:00,98.91,98.92,98.9,98.91,843499997.0
2007-06-08 02:40:00,98.91,98.95,98.91,98.925,458299999.0
2007-06-08 02:41:00,98.93,98.93,98.9,98.93,370399997.0
2007-06-08 02:42:00,98.93,98.93,98.92,98.92,115999999.0
2007-06-08 02:43:00,98.92,98.92,98.91,98.92,103799997.0
2007-06-08 02:44:00,98.9,98.92,98.9,98.9,599600006.0
2007-06-08 02:45:00,98.9,98.92,98.9,98.91,385299998.0
2007-06-08 02:46:00,98.91,98.93,98.91,98.93,482399995.0
2007-06-08 02:47:00,98.93,98.94,98.91,98.93,392100003.0
2007-06-08 02:48:00,98.93,98.94,98.92,98.925,672599994.0
2007-06-08 02:49:00,98.93,98.95,98.91,98.935,1314100005.0
2007-06-08 02:50:00,98.94,98.94,98.915,98.92,398099996.0
2007-06-08 02:51:00,98.93,98.94,98.91,98.93,189500000.0
2007-06-08 02:52:00,98.93,98.93,98.92,98.92,33600000.0
2007-06-08 02:53:00,98.93,98.93,98.92,98.92,76000000.0
2007-06-08 02:54:00,98.92,98.93,98.9,98.9,593899999.0
2007-06-08 02:55:00,98.9,98.92,98.87,98.88,883499998.0
2007-06-08 02:56:00,98.88,98.89,98.87,98.88,438199998.0
2007-06-08 02:57:00,98.87,98.88,98.82,98.84,1183899986.0
2007-06-08 02:58:00,98.84,98.85,98.82,98.83,426399999.0
2007-06-08 02:59:00,98.82,98.84,98.79,98.83,1238900011.0
2007-06-08 03:00:00,98.825,98.84,98.81,98.83,522199999.0
2007-06-08 03:01:00,98.83,98.83,98.82,98.83,231200000.0
2007-06-08 03:02:00,98.83,98.87,98.83,98.87,273600000.0
2007-06-08 03:03:00,98.87,98.87,98.85,98.87,425999997.0
2007-06-08 03:04:00,98.87,98.89,98.87,98.875,459199999.0
2007-06-08 03:05:00,98.875,98.875,98.85,98.855,430599999.0
2007-06-08 03:06:00,98.86,98.86,98.82,98.85,437700005.0
2007-06-08 03:07:00,98.84,98.84,98.82,98.83,358199996.0
2007-06-08 03:08:00,98.83,98.83,98.8,98.805,331499997.0
2007-06-08 03:09:00,98.81,98.84,98.81,98.82,309600000.0
2007-06-08 03:10:00,98.83,98.85,98.82,98.84,282200000.0
2007-06-08 03:11:00,98.84,98.85,98.83,98.84,252500000.0
2007-06-08 03:12:00,98.84,98.85,98.83,98.85,291500000.0
2007-06-08 03:13:00,98.85,98.85,98.84,98.85,118400000.0
2007-06-08 03:14:00,98.85,98.86,98.84,98.845,106400001.0
2007-06-08 03:15:00,98.85,98.85,98.85,98.85,164000000.0
2007-06-08 03:16:00,98.85,98.86,98.85,98.86,80000000.0
2007-06-08 03:17:00,98.86,98.87,98.84,98.85,252600000.0
2007-06-08 03:18:00,98.85,98.86,98.83,98.86,538700001.0
2007-06-08 03:19:00,98.86,98.86,98.835,98.835,255700000.0
2007-06-08 03:20:00,98.84,98.85,98.83,98.85,222099998.0
2007-06-08 03:21:00,98.85,98.86,98.83,98.84,142100000.0
2007-06-08 03:22:00,98.85,98.85,98.84,98.84,143999998.0
2007-06-08 03:23:00,98.84,98.85,98.84,98.85,64800000.0
2007-06-08 03:24:00,98.85,98.85,98.83,98.83,148799996.0
2007-06-08 03:25:00,98.83,98.86,98.83,98.855,389799997.0
2007-06-08 03:26:00,98.85,98.88,98.85,98.88,235100000.0
2007-06-08 03:27:00,98.88,98.88,98.86,98.87,590899994.0
2007-06-08 03:28:00,98.87,98.87,98.87,98.87,32800000.0
2007-06-08 03:29:00,98.87,98.87,98.87,98.87,6400000.0
2007-06-08 03:30:00,98.87,98.88,98.87,98.88,55200000.0
2007-06-08 03:31:00,98.88,98.89,98.87,98.89,266200000.0
2007-06-08 03:32:00,98.89,98.89,98.86,98.87,567400004.0
2007-06-08 03:33:00,98.87,98.87,98.85,98.86,389999994.0
2007-06-08 03:34:00,98.87,98.87,98.86,98.86,280099994.0
2007-06-08 03:35:00,98.86,98.88,98.86,98.87,250399998.0
2007-06-08 03:36:00,98.88,98.89,98.87,98.89,467199998.0
2007-06-08 03:37:00,98.89,98.9,98.88,98.88,88800001.0
2007-06-08 03:38:00,98.89,98.91,98.88,98.91,462499994.0
2007-06-08 03:39:00,98.91,98.93,98.9,98.91,431899999.0
2007-06-08 03:40:00,98.91,98.92,98.91,98.92,469600000.0
2007-06-08 03:41:00,98.92,98.93,98.92,98.92,280000000.0
2007-06-08 03:42:00,98.92,98.92,98.915,98.92,36700000.0
2007-06-08 03:43:00,98.92,98.92,98.9,98.91,190599999.0
2007-06-08 03:44:00,98.91,98.91,98.89,98.9,253299997.0
2007-06-08 03:45:00,98.895,98.9,98.88,98.89,584299993.0
2007-06-08 03:46:00,98.9,98.9,98.88,98.895,351199996.0
2007-06-08 03:47:00,98.9,98.91,98.9,98.91,39500000.0
2007-06-08 03:48:00,98.91,98.91,98.91,98.91,62400000.0
2007-06-08 03:49:00,98.91,98.91,98.9,98.91,256700000.0
2007-06-08 03:50:00,98.9,98.91,98.88,98.91,576399998.0
2007-06-08 03:51:00,98.91,98.91,98.88,98.89,564899994.0
2007-06-08 03:52:00,98.89,98.905,98.89,98.905,448799999.0
2007-06-08 03:53:00,98.905,98.905,98.89,98.89,561100001.0
2007-06-08 03:54:00,98.89,98.9,98.88,98.89,418399998.0
2007-06-08 03:55:00,98.89,98.91,98.89,98.91,306399999.0
2007-06-08 03:56:00,98.91,98.92,98.91,98.92,473599998.0
2007-06-08 03:57:00,98.92,98.94,98.92,98.92,442399995.0
2007-06-08 03:58:00,98.92,98.94,98.92,98.93,756499997.0
2007-06-08 03:59:00,98.93,98.93,98.92,98.92,160000000.0
2007-06-08 04:00:00,98.92,98.92,98.89,98.905,626599995.0
2007-06-08 04:01:00,98.91,98.91,98.9,98.9,206400000.0
2007-06-08 04:02:00,98.9,98.91,98.9,98.91,237599999.0
2007-06-08 04:03:00,98.91,98.91,98.89,98.91,157900001.0
2007-06-08 04:04:00,98.91,98.92,98.9,98.91,590700004.0
2007-06-08 04:05:00,98.92,98.93,98.92,98.92,312800000.0
2007-06-08 04:06:00,98.92,98.925,98.91,98.92,335399998.0
2007-06-08 04:07:00,98.92,98.93,98.91,98.93,159599999.0
2007-06-08 04:08:00,98.93,98.935,98.92,98.935,313999996.0
2007-06-08 04:09:00,98.935,98.935,98.92,98.93,501599997.0
2007-06-08 04:10:00,98.93,98.96,98.93,98.95,576999999.0
2007-06-08 04:11:00,98.96,99.0,98.95,99.0,1323099995.0
2007-06-08 04:12:00,99.0,99.0,98.98,98.99,405399997.0
2007-06-08 04:13:00,98.99,98.99,98.98,98.985,605599993.0
2007-06-08 04:14:00,98.985,98.99,98.97,98.97,599999998.0
2007-06-08 04:15:00,98.97,98.98,98.96,98.97,489299995.0
2007-06-08 04:16:00,98.97,98.97,98.95,98.96,448599995.0
2007-06-08 04:17:00,98.96,98.97,98.96,98.96,604800001.0
2007-06-08 04:18:00,98.96,98.97,98.95,98.965,289800000.0
2007-06-08 04:19:00,98.97,98.97,98.95,98.95,93600000.0
2007-06-08 04:20:00,98.94,98.96,98.93,98.94,490900000.0
2007-06-08 04:21:00,98.94,98.95,98.91,98.93,613000000.0
2007-06-08 04:22:00,98.93,98.95,98.92,98.94,273899999.0
2007-06-08 04:23:00,98.95,98.96,98.94,98.96,71100000.0
2007-06-08 04:24:00,98.95,98.96,98.95,98.96,37600000.0
2007-06-08 04:25:00,98.95,98.96,98.95,98.95,108599998.0
2007-06-08 04:26:00,98.96,98.96,98.94,98.95,184800000.0
2007-06-08 04:27:00,98.95,98.95,98.93,98.94,160800000.0
2007-06-08 04:28:00,98.94,98.96,98.94,98.95,567799995.0
2007-06-08 04:29:00,98.95,98.96,98.945,98.95,62100000.0
2007-06-08 04:30:00,98.95,98.95,98.91,98.92,637899999.0
2007-06-08 04:31:00,98.92,98.93,98.91,98.92,222399999.0
2007-06-08 04:32:00,98.92,98.93,98.91,98.91,438500000.0
2007-06-08 04:33:00,98.92,98.92,98.91,98.92,320799996.0
2007-06-08 04:34:00,98.92,98.92,98.89,98.9,244099999.0
2007-06-08 04:35:00,98.9,98.9,98.88,98.88,341699997.0
2007-06-08 04:36:00,98.88,98.89,98.87,98.89,652899998.0
2007-06-08 04:37:00,98.88,98.88,98.87,98.88,338599999.0
2007-06-08 04:38:00,98.87,98.88,98.86,98.87,281600000.0
2007-06-08 04:39:00,98.875,98.88,98.87,98.88,196800000.0
2007-06-08 04:40:00,98.88,98.88,98.87,98.87,263999999.0
2007-06-08 04:41:00,98.87,98.875,98.86,98.87,216100001.0
2007-06-08 04:42:00,98.865,98.87,98.86,98.87,89600001.0
2007-06-08 04:43:00,98.87,98.87,98.86,98.86,128800000.0
2007-06-08 04:44:00,98.86,98.86,98.86,98.86,55200000.0
2007-06-08 04:45:00,98.86,98.87,98.86,98.87,310399998.0
2007-06-08 04:46:00,98.87,98.87,98.85,98.87,415300001.0
2007-06-08 04:47:00,98.87,98.875,98.86,98.86,307200000.0
2007-06-08 04:48:00,98.87,98.88,98.87,98.875,371199995.0
2007-06-08 04:49:00,98.88,98.88,98.87,98.87,169599996.0
2007-06-08 04:50:00,98.87,98.88,98.86,98.86,882799997.0
2007-06-08 04:51:00,98.87,98.87,98.86,98.87,808600010.0
2007-06-08 04:52:00,98.87,98.87,98.865,98.87,253899999.0
2007-06-08 04:53:00,98.87,98.89,98.87,98.88,264900001.0
2007-06-08 04:54:00,98.89,98.89,98.87,98.875,178400000.0
2007-06-08 04:55:00,98.88,98.89,98.88,98.89,51200000.0
2007-06-08 04:56:00,98.9,98.9,98.87,98.88,404400000.0
2007-06-08 04:57:00,98.885,98.89,98.87,98.89,334000000.0
2007-06-08 04:58:00,98.89,98.89,98.87,98.88,308900002.0
2007-06-08 04:59:00,98.89,98.89,98.875,98.875,254199999.0
2007-06-08 05:00:00,98.88,98.88,98.87,98.88,280100003.0
2007-06-08 05:01:00,98.88,98.89,98.86,98.88,406599998.0
2007-06-08 05:02:00,98.88,98.88,98.87,98.875,186799998.0
2007-06-08 05:03:00,98.875,98.875,98.87,98.87,165600000.0
2007-06-08 05:04:00,98.87,98.88,98.86,98.88,184800000.0
2007-06-08 05:05:00,98.88,98.88,98.86,98.865,428200003.0
2007-06-08 05:06:00,98.865,98.87,98.865,98.87,80800000.0
2007-06-08 05:07:00,98.87,98.88,98.86,98.87,392500000.0
2007-06-08 05:08:00,98.88,98.88,98.87,98.875,383199996.0
2007-06-08 05:09:00,98.87,98.88,98.87,98.875,219799999.0
2007-06-08 05:10:00,98.88,98.88,98.875,98.875,24800000.0
2007-06-08 05:11:00,98.88,98.89,98.88,98.88,207199998.0
2007-06-08 05:12:00,98.88,98.88,98.86,98.875,276299995.0
2007-06-08 05:13:00,98.88,98.88,98.87,98.875,160800000.0
2007-06-08 05:14:00,98.87,98.875,98.86,98.86,421599998.0
2007-06-08 05:15:00,98.86,98.87,98.86,98.87,67200000.0
2007-06-08 05:16:00,98.87,98.87,98.85,98.85,72800000.0
2007-06-08 05:17:00,98.86,98.87,98.86,98.86,52800000.0
2007-06-08 05:18:00,98.86,98.87,98.85,98.85,283999998.0
2007-06-08 05:19:00,98.86,98.87,98.86,98.87,177599996.0
2007-06-08 05:20:00,98.88,98.88,98.875,98.88,64500000.0
2007-06-08 05:21:00,98.875,98.89,98.87,98.88,106200001.0
2007-06-08 05:22:00,98.88,98.88,98.875,98.88,122400000.0
2007-06-08 05:23:00,98.89,98.89,98.89,98.89,12000000.0
2007-06-08 05:24:00,98.89,98.89,98.87,98.88,448799988.0
2007-06-08 05:25:00,98.853,98.853,98.835,98.838,162400000.0
2007-06-08 05:26:00,98.89,98.89,98.88,98.88,130400000.0
2007-06-08 05:27:00,98.88,98.89,98.87,98.89,90800000.0
2007-06-08 05:28:00,98.89,98.89,98.88,98.88,424999999.0
2007-06-08 05:29:00,98.88,98.88,98.86,98.86,122400000.0
2007-06-08 05:30:00,98.87,98.88,98.87,98.875,227200000.0
2007-06-08 05:31:00,98.87,98.88,98.87,98.88,150199998.0
2007-06-08 05:32:00,98.88,98.88,98.875,98.88,199200000.0
2007-06-08 05:33:00,98.88,98.89,98.88,98.89,112800000.0
2007-06-08 05:34:00,98.89,98.89,98.87,98.87,392500004.0
2007-06-08 05:35:00,98.88,98.88,98.87,98.88,324099992.0
2007-06-08 05:36:00,98.875,98.88,98.87,98.875,193699996.0
2007-06-08 05:37:00,98.88,98.88,98.87,98.87,101600000.0
2007-06-08 05:38:00,98.87,98.87,98.865,98.865,168800000.0
2007-06-08 05:39:00,98.865,98.87,98.86,98.87,303400001.0
2007-06-08 05:40:00,98.87,98.89,98.86,98.88,757999990.0
2007-06-08 05:41:00,98.88,98.9,98.88,98.9,92000000.0
2007-06-08 05:42:00,98.89,98.9,98.88,98.88,229599997.0
2007-06-08 05:43:00,98.88,98.89,98.87,98.88,515800008.0
2007-06-08 05:44:00,98.88,98.89,98.88,98.89,221499998.0
2007-06-08 05:45:00,98.89,98.9,98.89,98.89,365600000.0
2007-06-08 05:46:00,98.89,98.9,98.88,98.89,168800000.0
2007-06-08 05:47:00,98.89,98.91,98.89,98.89,259199998.0
2007-06-08 05:48:00,98.89,98.9,98.89,98.89,96800000.0
2007-06-08 05:49:00,98.89,98.89,98.87,98.88,317300003.0
2007-06-08 05:50:00,98.88,98.89,98.87,98.88,67000001.0
2007-06-08 05:51:00,98.88,98.89,98.88,98.88,229600000.0
2007-06-08 05:52:00,98.88,98.89,98.87,98.88,324300000.0
2007-06-08 05:53:00,98.88,98.89,98.875,98.875,135999999.0
2007-06-08 05:54:00,98.875,98.88,98.86,98.87,189200000.0
2007-06-08 05:55:00,98.87,98.87,98.86,98.86,72800000.0
2007-06-08 05:56:00,98.88,98.88,98.87,98.87,521600000.0
2007-06-08 05:57:00,98.87,98.9,98.87,98.88,499899993.0
2007-06-08 05:58:00,98.88,98.895,98.88,98.89,175599998.0
2007-06-08 05:59:00,98.89,98.9,98.88,98.89,363199995.0
2007-06-08 06:00:00,98.89,98.91,98.87,98.9,377499997.0
2007-06-08 06:01:00,98.91,98.91,98.88,98.89,398199996.0
2007-06-08 06:02:00,98.9,98.9,98.9,98.9,11200000.0
2007-06-08 06:03:00,98.9,98.91,98.9,98.91,176800000.0
2007-06-08 06:04:00,98.9,98.91,98.88,98.905,355600000.0
2007-06-08 06:05:00,98.905,98.91,98.89,98.89,142899996.0
2007-06-08 06:06:00,98.9,98.9,98.89,98.895,364799996.0
2007-06-08 06:07:00,98.9,98.9,98.89,98.89,341900000.0
2007-06-08 06:08:00,98.9,98.91,98.89,98.91,121600000.0
2007-06-08 06:09:00,98.9,98.91,98.89,98.89,238700001.0
2007-06-08 06:10:00,98.9,98.905,98.89,98.905,105400000.0
2007-06-08 06:11:00,98.9,98.91,98.89,98.89,355999996.0
2007-06-08 06:12:00,98.9,98.92,98.9,98.905,60000000.0
2007-06-08 06:13:00,98.92,98.92,98.9,98.9,344000000.0
2007-06-08 06:14:00,98.9,98.9,98.895,98.9,117300000.0
2007-06-08 06:15:00,98.9,98.9,98.9,98.9,104000000.0
2007-06-08 06:16:00,98.9,98.9,98.89,98.89,173599997.0
2007-06-08 06:17:00,98.89,98.9,98.88,98.9,156800002.0
2007-06-08 06:18:00,98.9,98.9,98.89,98.89,55199999.0
2007-06-08 06:19:00,98.89,98.89,98.89,98.89,179200000.0
2007-06-08 06:20:00,98.88,98.89,98.88,98.89,94400000.0
2007-06-08 06:21:00,98.89,98.91,98.89,98.91,164800000.0
2007-06-08 06:22:00,98.9,98.9,98.9,98.9,30400000.0
2007-06-08 06:23:00,98.9,98.9,98.89,98.9,124800000.0
2007-06-08 06:24:00,98.9,98.9,98.89,98.895,56799999.0
2007-06-08 06:25:00,98.867,98.867,98.844,98.856,257200007.0
2007-06-08 06:26:00,98.9,98.92,98.9,98.9,811599995.0
2007-06-08 06:27:00,98.91,98.93,98.91,98.925,472999998.0
2007-06-08 06:28:00,98.92,98.93,98.91,98.92,533600000.0
2007-06-08 06:29:00,98.92,98.92,98.91,98.91,695999998.0
2007-06-08 06:30:00,98.91,98.91,98.89,98.89,649099993.0
2007-06-08 06:31:00,98.91,98.91,98.9,98.9,243700000.0
2007-06-08 06:32:00,98.89,98.91,98.89,98.91,452800010.0
2007-06-08 06:33:00,98.92,98.92,98.91,98.91,173600000.0
2007-06-08 06:34:00,98.91,98.92,98.9,98.91,488800000.0
2007-06-08 06:35:00,98.92,98.93,98.9,98.91,265000001.0
2007-06-08 06:36:00,98.92,98.92,98.91,98.92,384799998.0
2007-06-08 06:37:00,98.92,98.93,98.92,98.92,215200000.0
2007-06-08 06:38:00,98.92,98.92,98.92,98.92,12000000.0
2007-06-08 06:39:00,98.92,98.92,98.91,98.91,174400000.0
2007-06-08 06:40:00,98.92,98.92,98.92,98.92,2400000.0
2007-06-08 06:41:00,98.91,98.91,98.9,98.91,96800000.0
2007-06-08 06:42:00,98.92,98.92,98.9,98.92,28500000.0
2007-06-08 06:43:00,98.91,98.91,98.91,98.91,42400000.0
2007-06-08 06:44:00,98.91,98.92,98.89,98.9,313200003.0
2007-06-08 06:45:00,98.9,98.9,98.89,98.895,140199996.0
2007-06-08 06:46:00,98.9,98.91,98.89,98.9,242300004.0
2007-06-08 06:47:00,98.86,98.902,98.86,98.902,122400000.0
2007-06-08 06:48:00,98.889,98.893,98.875,98.887,53600000.0
2007-06-08 06:49:00,98.91,98.91,98.9,98.9,52000000.0
2007-06-08 06:50:00,98.91,98.91,98.9,98.91,158500000.0
2007-06-08 06:51:00,98.89,98.91,98.89,98.9,436999996.0
2007-06-08 06:52:00,98.89,98.91,98.89,98.9,639099985.0
2007-06-08 06:53:00,98.91,98.92,98.89,98.895,368099994.0
2007-06-08 06:54:00,98.895,98.91,98.89,98.9,386600002.0
2007-06-08 06:55:00,98.91,98.91,98.88,98.89,414499999.0
2007-06-08 06:56:00,98.885,98.89,98.87,98.89,268400000.0
2007-06-08 06:57:00,98.89,98.89,98.87,98.87,293600002.0
2007-06-08 06:58:00,98.87,98.89,98.87,98.88,163199997.0
2007-06-08 06:59:00,98.89,98.89,98.86,98.88,444599996.0
2007-06-08 07:00:00,98.89,98.89,98.86,98.87,561899994.0
2007-06-08 07:01:00,98.88,98.88,98.86,98.86,439600001.0
2007-06-08 07:02:00,98.87,98.875,98.86,98.87,330799994.0
2007-06-08 07:03:00,98.87,98.875,98.86,98.87,276900002.0
2007-06-08 07:04:00,98.865,98.87,98.84,98.85,191699998.0
2007-06-08 07:05:00,98.85,98.86,98.85,98.86,32800000.0
2007-06-08 07:06:00,98.86,98.86,98.86,98.86,24800000.0
2007-06-08 07:07:00,98.87,98.88,98.87,98.87,263199998.0
2007-06-08 07:08:00,98.88,98.89,98.86,98.88,180900000.0
2007-06-08 07:09:00,98.875,98.89,98.875,98.88,212400000.0
2007-06-08 07:10:00,98.88,98.89,98.87,98.875,339300003.0
2007-06-08 07:11:00,98.848,98.858,98.834,98.834,391500002.0
2007-06-08 07:12:00,98.88,98.88,98.88,98.88,76000000.0
2007-06-08 07:13:00,98.89,98.89,98.88,98.89,479200002.0
2007-06-08 07:14:00,98.89,98.89,98.87,98.89,172100002.0
2007-06-08 07:15:00,98.89,98.89,98.89,98.89,21000000.0
2007-06-08 07:16:00,98.868,98.868,98.841,98.843,186399999.0
2007-06-08 07:17:00,98.89,98.89,98.88,98.89,185800001.0
2007-06-08 07:18:00,98.89,98.895,98.89,98.89,96000000.0
2007-06-08 07:19:00,98.89,98.895,98.885,98.89,127400001.0
2007-06-08 07:20:00,98.89,98.89,98.88,98.88,182400000.0
2007-06-08 07:21:00,98.88,98.89,98.88,98.89,138399995.0
2007-06-08 07:22:00,98.89,98.89,98.88,98.88,233600000.0
2007-06-08 07:23:00,98.88,98.895,98.86,98.86,817600005.0
2007-06-08 07:24:00,98.87,98.88,98.86,98.87,463999995.0
2007-06-08 07:25:00,98.87,98.87,98.84,98.86,432900000.0
2007-06-08 07:26:00,98.86,98.86,98.85,98.86,231999996.0
2007-06-08 07:27:00,98.86,98.87,98.85,98.85,255999999.0
2007-06-08 07:28:00,98.86,98.87,98.85,98.85,352799996.0
2007-06-08 07:29:00,98.85,98.86,98.84,98.84,311999995.0
2007-06-08 07:30:00,98.84,98.85,98.83,98.83,743100000.0
2007-06-08 07:31:00,98.83,98.84,98.81,98.83,832500000.0
2007-06-08 07:32:00,98.83,98.85,98.82,98.85,1146700000.0
2007-06-08 07:33:00,98.85,98.86,98.83,98.84,584200005.0
2007-06-08 07:34:00,98.85,98.87,98.84,98.84,280700001.0
2007-06-08 07:35:00,98.84,98.86,98.83,98.845,536799996.0
2007-06-08 07:36:00,98.86,98.87,98.84,98.85,882799995.0
2007-06-08 07:37:00,98.84,98.85,98.815,98.815,747000008.0
2007-06-08 07:38:00,98.81,98.84,98.81,98.84,453600000.0
2007-06-08 07:39:00,98.84,98.84,98.84,98.84,40000000.0
2007-06-08 07:40:00,98.84,98.85,98.83,98.84,231800000.0
2007-06-08 07:41:00,98.84,98.85,98.83,98.83,152699999.0
2007-06-08 07:42:00,98.85,98.86,98.84,98.85,329399999.0
2007-06-08 07:43:00,98.85,98.85,98.85,98.85,176000000.0
2007-06-08 07:44:00,98.86,98.86,98.85,98.85,368800000.0
2007-06-08 07:45:00,98.85,98.85,98.83,98.83,404800000.0
2007-06-08 07:46:00,98.83,98.83,98.81,98.825,284899997.0
2007-06-08 07:47:00,98.825,98.83,98.81,98.82,377099997.0
2007-06-08 07:48:00,98.82,98.835,98.805,98.83,683200000.0
2007-06-08 07:49:00,98.83,98.83,98.82,98.82,368300000.0
2007-06-08 07:50:00,98.83,98.83,98.81,98.82,386199999.0
2007-06-08 07:51:00,98.82,98.83,98.81,98.82,324599995.0
2007-06-08 07:52:00,98.82,98.83,98.81,98.83,368799998.0
2007-06-08 07:53:00,98.83,98.83,98.8,98.82,440400000.0
2007-06-08 07:54:00,98.82,98.82,98.81,98.82,183999998.0
2007-06-08 07:55:00,98.83,98.84,98.81,98.84,1090699993.0
2007-06-08 07:56:00,98.835,98.85,98.82,98.85,977599995.0
2007-06-08 07:57:00,98.85,98.87,98.85,98.87,382399998.0
2007-06-08 07:58:00,98.87,98.88,98.85,98.87,954600003.0
2007-06-08 07:59:00,98.875,98.88,98.855,98.86,779499998.0
2007-06-08 08:00:00,98.855,98.86,98.82,98.82,1081499995.0
2007-06-08 08:01:00,98.82,98.84,98.82,98.83,743999999.0
2007-06-08 08:02:00,98.83,98.83,98.8,98.81,1288899987.0
2007-06-08 08:03:00,98.81,98.82,98.795,98.81,662399997.0
2007-06-08 08:04:00,98.81,98.83,98.8,98.81,968399998.0
2007-06-08 08:05:00,98.83,98.84,98.82,98.83,796900002.0
2007-06-08 08:06:00,98.83,98.83,98.81,98.82,615400001.0
2007-06-08 08:07:00,98.82,98.83,98.8,98.81,829000006.0
2007-06-08 08:08:00,98.81,98.82,98.81,98.82,250400000.0
2007-06-08 08:09:00,98.82,98.83,98.81,98.815,207200000.0
2007-06-08 08:10:00,98.815,98.83,98.8,98.83,863400002.0
2007-06-08 08:11:00,98.83,98.83,98.78,98.78,1014399998.0
2007-06-08 08:12:00,98.79,98.8,98.77,98.78,454999998.0
2007-06-08 08:13:00,98.79,98.81,98.79,98.8,575500001.0
2007-06-08 08:14:00,98.8,98.81,98.78,98.8,583899996.0
2007-06-08 08:15:00,98.795,98.8,98.76,98.77,696899996.0
2007-06-08 08:16:00,98.77,98.79,98.77,98.77,890799998.0
2007-06-08 08:17:00,98.79,98.8,98.77,98.79,542099998.0
2007-06-08 08:18:00,98.79,98.81,98.79,98.8,556000000.0
2007-06-08 08:19:00,98.8,98.8,98.78,98.79,559999997.0
2007-06-08 08:20:00,98.79,98.8,98.78,98.78,587199998.0
2007-06-08 08:21:00,98.78,98.82,98.78,98.815,889599998.0
2007-06-08 08:22:00,98.815,98.83,98.81,98.81,356200000.0
2007-06-08 08:23:00,98.82,98.83,98.8,98.805,343500002.0
2007-06-08 08:24:00,98.805,98.82,98.78,98.81,482199997.0
2007-06-08 08:25:00,98.81,98.81,98.79,98.79,616799990.0
2007-06-08 08:26:00,98.79,98.795,98.77,98.78,602000001.0
2007-06-08 08:27:00,98.78,98.79,98.77,98.775,373199997.0
2007-06-08 08:28:00,98.78,98.78,98.76,98.76,916299985.0
2007-06-08 08:29:00,98.76,98.76,98.73,98.73,907700008.0
2007-06-08 08:30:00,98.74,98.76,98.73,98.745,689000001.0
2007-06-08 08:31:00,98.75,98.75,98.725,98.75,560399994.0
2007-06-08 08:32:00,98.74,98.75,98.73,98.75,989699978.0
2007-06-08 08:33:00,98.74,98.77,98.74,98.755,1244299991.0
2007-06-08 08:34:00,98.76,98.79,98.755,98.78,738000000.0
2007-06-08 08:35:00,98.78,98.8,98.75,98.77,1100700003.0
2007-06-08 08:36:00,98.77,98.77,98.75,98.76,319200000.0
2007-06-08 08:37:00,98.755,98.76,98.74,98.76,534700002.0
2007-06-08 08:38:00,98.76,98.76,98.74,98.74,394700000.0
2007-06-08 08:39:00,98.74,98.75,98.71,98.715,947500007.0
2007-06-08 08:40:00,98.715,98.76,98.71,98.72,1067900002.0
2007-06-08 08:41:00,98.72,98.73,98.71,98.73,363900000.0
2007-06-08 08:42:00,98.73,98.74,98.71,98.71,965500005.0
2007-06-08 08:43:00,98.72,98.72,98.66,98.67,1369699997.0
2007-06-08 08:44:00,98.67,98.69,98.665,98.68,872299999.0
2007-06-08 08:45:00,98.69,98.69,98.66,98.68,705500000.0
2007-06-08 08:46:00,98.67,98.68,98.65,98.68,353900000.0
2007-06-08 08:47:00,98.68,98.69,98.66,98.67,586400000.0
2007-06-08 08:48:00,98.68,98.69,98.66,98.675,1309299997.0
2007-06-08 08:49:00,98.675,98.705,98.675,98.705,1290199999.0
2007-06-08 08:50:00,98.705,98.71,98.67,98.69,802299995.0
2007-06-08 08:51:00,98.69,98.71,98.65,98.66,1899199996.0
2007-06-08 08:52:00,98.66,98.68,98.64,98.67,590000001.0
2007-06-08 08:53:00,98.67,98.69,98.66,98.68,619600001.0
2007-06-08 08:54:00,98.68,98.7,98.66,98.68,623700002.0
2007-06-08 08:55:00,98.7,98.7,98.68,98.69,1289600003.0
2007-06-08 08:56:00,98.69,98.69,98.67,98.68,795400000.0
2007-06-08 08:57:00,98.68,98.7,98.67,98.69,455299998.0
2007-06-08 08:58:00,98.69,98.73,98.69,98.71,1019000001.0
2007-06-08 08:59:00,98.715,98.77,98.715,98.74,1363599998.0
2007-06-08 09:00:00,98.74,98.74,98.72,98.73,715599992.0
2007-06-08 09:01:00,98.73,98.73,98.69,98.7,713199999.0
2007-06-08 09:02:00,98.7,98.7,98.67,98.7,873799998.0
2007-06-08 09:03:00,98.71,98.73,98.7,98.715,664800004.0
2007-06-08 09:04:00,98.71,98.71,98.68,98.69,375200000.0
2007-06-08 09:05:00,98.68,98.705,98.66,98.7,1280900002.0
2007-06-08 09:06:00,98.7,98.73,98.68,98.72,1025200000.0
2007-06-08 09:07:00,98.715,98.715,98.68,98.68,366400000.0
2007-06-08 09:08:00,98.68,98.69,98.62,98.64,875700001.0
2007-06-08 09:09:00,98.64,98.65,98.63,98.64,1467200002.0
2007-06-08 09:10:00,98.63,98.64,98.62,98.64,573100000.0
2007-06-08 09:11:00,98.65,98.65,98.61,98.61,891400000.0
2007-06-08 09:12:00,98.61,98.62,98.57,98.57,948499996.0
2007-06-08 09:13:00,98.57,98.64,98.56,98.63,901300003.0
2007-06-08 09:14:00,98.63,98.67,98.62,98.655,1118199999.0
2007-06-08 09:15:00,98.65,98.68,98.64,98.65,1225199999.0
2007-06-08 09:16:00,98.65,98.65,98.59,98.615,1279899996.0
2007-06-08 09:17:00,98.61,98.62,98.6,98.61,887999996.0
2007-06-08 09:18:00,98.605,98.64,98.6,98.63,507100000.0
2007-06-08 09:19:00,98.625,98.625,98.58,98.61,1059099995.0
2007-06-08 09:20:00,98.6,98.62,98.59,98.6,1305700000.0
2007-06-08 09:21:00,98.6,98.6,98.55,98.56,650900001.0
2007-06-08 09:22:00,98.56,98.565,98.52,98.53,708099998.0
2007-06-08 09:23:00,98.53,98.54,98.48,98.51,1320400000.0
2007-06-08 09:24:00,98.5,98.515,98.48,98.51,1263699996.0
2007-06-08 09:25:00,98.51,98.51,98.45,98.46,1628999992.0
2007-06-08 09:26:00,98.46,98.46,98.33,98.34,1695200007.0
2007-06-08 09:27:00,98.35,98.41,98.34,98.41,1975899998.0
2007-06-08 09:28:00,98.41,98.45,98.4,98.44,2136699982.0
2007-06-08 09:29:00,98.45,98.49,98.44,98.48,1528500002.0
2007-06-08 09:30:00,98.46,98.49,98.46,98.47,1084700001.0
2007-06-08 09:31:00,98.475,98.5,98.46,98.48,1005900003.0
2007-06-08 09:32:00,98.48,98.5,98.47,98.475,574300003.0
2007-06-08 09:33:00,98.47,98.48,98.45,98.455,1580300009.0
2007-06-08 09:34:00,98.455,98.47,98.43,98.45,868499998.0
2007-06-08 09:35:00,98.455,98.47,98.45,98.47,883699998.0
2007-06-08 09:36:00,98.45,98.48,98.45,98.48,806399998.0
2007-06-08 09:37:00,98.48,98.52,98.475,98.52,1522900006.0
2007-06-08 09:38:00,98.53,98.53,98.5,98.51,1344499996.0
2007-06-08 09:39:00,98.51,98.52,98.49,98.52,844100000.0
2007-06-08 09:40:00,98.51,98.56,98.505,98.545,575799998.0
2007-06-08 09:41:00,98.54,98.54,98.52,98.54,685800002.0
2007-06-08 09:42:00,98.54,98.55,98.53,98.54,397700002.0
2007-06-08 09:43:00,98.55,98.56,98.54,98.55,488100000.0
2007-06-08 09:44:00,98.55,98.55,98.53,98.535,508500001.0
2007-06-08 09:45:00,98.535,98.54,98.51,98.52,1101699996.0
2007-06-08 09:46:00,98.52,98.53,98.5,98.52,1256699996.0
2007-06-08 09:47:00,98.525,98.55,98.52,98.54,536400008.0
2007-06-08 09:48:00,98.54,98.57,98.53,98.565,1052200003.0
2007-06-08 09:49:00,98.565,98.565,98.54,98.55,463099995.0
2007-06-08 09:50:00,98.55,98.55,98.515,98.53,977299994.0
2007-06-08 09:51:00,98.52,98.53,98.48,98.51,1311900000.0
2007-06-08 09:52:00,98.51,98.51,98.48,98.49,1093599989.0
2007-06-08 09:53:00,98.49,98.5,98.48,98.48,661599998.0
2007-06-08 09:54:00,98.48,98.48,98.46,98.47,1213899996.0
2007-06-08 09:55:00,98.48,98.49,98.46,98.47,990900009.0
2007-06-08 09:56:00,98.47,98.49,98.46,98.46,1542400004.0
2007-06-08 09:57:00,98.46,98.46,98.43,98.43,1068000003.0
2007-06-08 09:58:00,98.43,98.48,98.43,98.47,1872300003.0
2007-06-08 09:59:00,98.47,98.49,98.47,98.47,1407200017.0
2007-06-08 10:00:00,98.47,98.48,98.42,98.43,1297000002.0
2007-06-08 10:01:00,98.44,98.45,98.43,98.44,1879000013.0
2007-06-08 10:02:00,98.44,98.44,98.42,98.43,1114000004.0
2007-06-08 10:03:00,98.43,98.45,98.4,98.43,1147900011.0
2007-06-08 10:04:00,98.42,98.42,98.39,98.41,1147900011.0
2007-06-08 10:05:00,98.4,98.41,98.38,98.38,1141600000.0
2007-06-08 10:06:00,98.38,98.4,98.37,98.38,952699995.0
2007-06-08 10:07:00,98.38,98.42,98.38,98.42,1145999995.0
2007-06-08 10:08:00,98.42,98.42,98.38,98.39,2111800002.0
2007-06-08 10:09:00,98.39,98.41,98.36,98.4,1313899999.0
2007-06-08 10:10:00,98.4,98.415,98.39,98.4,1385200007.0
2007-06-08 10:11:00,98.4,98.46,98.39,98.43,1777000000.0
2007-06-08 10:12:00,98.435,98.45,98.42,98.44,968900002.0
2007-06-08 10:13:00,98.435,98.46,98.43,98.44,816799999.0
2007-06-08 10:14:00,98.44,98.46,98.43,98.45,1008699992.0
2007-06-08 10:15:00,98.45,98.48,98.45,98.46,1000699998.0
2007-06-08 10:16:00,98.47,98.48,98.46,98.47,1079699997.0
2007-06-08 10:17:00,98.465,98.48,98.45,98.48,1173399996.0
2007-06-08 10:18:00,98.47,98.52,98.47,98.48,1810500000.0
2007-06-08 10:19:00,98.48,98.49,98.45,98.47,1810500000.0
2007-06-08 10:20:00,98.465,98.47,98.44,98.46,638299994.0
2007-06-08 10:21:00,98.46,98.48,98.455,98.46,452500002.0
2007-06-08 10:22:00,98.455,98.47,98.45,98.45,297599999.0
2007-06-08 10:23:00,98.45,98.45,98.43,98.43,1116800003.0
2007-06-08 10:24:00,98.44,98.44,98.42,98.42,875099998.0
2007-06-08 10:25:00,98.42,98.5,98.42,98.48,1480200000.0
2007-06-08 10:26:00,98.46,98.48,98.45,98.47,1555400016.0
2007-06-08 10:27:00,98.47,98.49,98.46,98.49,1555400016.0
2007-06-08 10:28:00,98.49,98.49,98.47,98.49,731000001.0
2007-06-08 10:29:00,98.485,98.55,98.48,98.52,1988700012.0
2007-06-08 10:30:00,98.53,98.54,98.5,98.51,904400003.0
2007-06-08 10:31:00,98.51,98.52,98.49,98.51,1071699997.0
2007-06-08 10:32:00,98.51,98.53,98.5,98.52,481599998.0
2007-06-08 10:33:00,98.52,98.54,98.515,98.54,507999995.0
2007-06-08 10:34:00,98.54,98.55,98.52,98.52,1377900003.0
2007-06-08 10:35:00,98.52,98.54,98.5,98.505,2010899988.0
2007-06-08 10:36:00,98.51,98.52,98.49,98.51,618999994.0
2007-06-08 10:37:00,98.51,98.52,98.5,98.51,442400000.0
2007-06-08 10:38:00,98.51,98.52,98.5,98.52,139000000.0
2007-06-08 10:39:00,98.52,98.57,98.51,98.54,1437700007.0
2007-06-08 10:40:00,98.53,98.56,98.52,98.52,820199996.0
2007-06-08 10:41:00,98.52,98.53,98.49,98.52,747999997.0
2007-06-08 10:42:00,98.52,98.54,98.51,98.53,885599998.0
2007-06-08 10:43:00,98.525,98.56,98.52,98.55,1056700000.0
2007-06-08 10:44:00,98.55,98.55,98.53,98.53,924799993.0
2007-06-08 10:45:00,98.53,98.55,98.52,98.54,763999989.0
2007-06-08 10:46:00,98.54,98.58,98.52,98.57,1575699988.0
2007-06-08 10:47:00,98.57,98.6,98.55,98.6,2070500009.0
2007-06-08 10:48:00,98.6,98.62,98.56,98.58,1914999999.0
2007-06-08 10:49:00,98.57,98.6,98.55,98.58,1149300007.0
2007-06-08 10:50:00,98.57,98.6,98.55,98.58,1149300007.0
2007-06-08 10:51:00,98.6,98.61,98.58,98.58,1149300007.0
2007-06-08 10:52:00,98.58,98.58,98.56,98.57,738500001.0
2007-06-08 10:53:00,98.57,98.6,98.57,98.58,905800009.0
2007-06-08 10:54:00,98.57,98.6,98.57,98.6,1015900000.0
2007-06-08 10:55:00,98.6,98.6,98.55,98.58,1131700002.0
2007-06-08 10:56:00,98.57,98.6,98.57,98.57,1050300001.0
2007-06-08 10:57:00,98.57,98.59,98.57,98.58,1112800002.0
2007-06-08 10:58:00,98.58,98.59,98.57,98.57,395200000.0
2007-06-08 10:59:00,98.57,98.57,98.55,98.57,868500000.0
2007-06-08 11:00:00,98.57,98.57,98.56,98.57,984300007.0
2007-06-08 11:01:00,98.57,98.57,98.55,98.57,590600001.0
2007-06-08 11:02:00,98.56,98.57,98.55,98.57,312899998.0
2007-06-08 11:03:00,98.565,98.585,98.55,98.565,808599988.0
2007-06-08 11:04:00,98.57,98.59,98.56,98.57,1206199992.0
2007-06-08 11:05:00,98.58,98.59,98.56,98.59,735599998.0
2007-06-08 11:06:00,98.59,98.6,98.57,98.59,1769099992.0
2007-06-08 11:07:00,98.59,98.59,98.58,98.58,642600002.0
2007-06-08 11:08:00,98.58,98.59,98.57,98.57,457100002.0
2007-06-08 11:09:00,98.57,98.57,98.57,98.57,33600000.0
2007-06-08 11:10:00,98.57,98.57,98.57,98.57,28800000.0
2007-06-08 11:11:00,98.57,98.57,98.56,98.56,256799998.0
2007-06-08 11:12:00,98.56,98.56,98.56,98.56,100800000.0
2007-06-08 11:13:00,98.56,98.57,98.54,98.57,610400003.0
2007-06-08 11:14:00,98.57,98.57,98.55,98.55,448800001.0
2007-06-08 11:15:00,98.55,98.56,98.54,98.55,553599991.0
2007-06-08 11:16:00,98.55,98.56,98.54,98.55,330099998.0
2007-06-08 11:17:00,98.55,98.56,98.54,98.55,251700000.0
2007-06-08 11:18:00,98.55,98.57,98.55,98.57,429400000.0
2007-06-08 11:19:00,98.57,98.57,98.54,98.56,555300000.0
2007-06-08 11:20:00,98.56,98.57,98.55,98.56,562800003.0
2007-06-08 11:21:00,98.55,98.57,98.54,98.565,617800001.0
2007-06-08 11:22:00,98.565,98.57,98.55,98.55,555399999.0
2007-06-08 11:23:00,98.55,98.56,98.52,98.52,1135199990.0
2007-06-08 11:24:00,98.52,98.53,98.515,98.53,1012799987.0
2007-06-08 11:25:00,98.53,98.54,98.52,98.52,816799997.0
2007-06-08 11:26:00,98.52,98.57,98.52,98.55,1090699994.0
2007-06-08 11:27:00,98.55,98.56,98.54,98.56,1118399972.0
2007-06-08 11:28:00,98.55,98.56,98.54,98.555,759800003.0
2007-06-08 11:29:00,98.55,98.58,98.55,98.57,979800003.0
2007-06-08 11:30:00,98.57,98.57,98.52,98.53,1320099991.0
2007-06-08 11:31:00,98.52,98.535,98.51,98.515,1974399986.0
2007-06-08 11:32:00,98.515,98.53,98.47,98.49,1429200005.0
2007-06-08 11:33:00,98.49,98.49,98.46,98.47,894299993.0
2007-06-08 11:34:00,98.47,98.48,98.46,98.47,823800004.0
2007-06-08 11:35:00,98.47,98.47,98.43,98.44,1514699994.0
2007-06-08 11:36:00,98.43,98.44,98.41,98.42,1688399993.0
2007-06-08 11:37:00,98.43,98.45,98.41,98.41,1688399993.0
2007-06-08 11:38:00,98.42,98.45,98.41,98.42,1261399998.0
2007-06-08 11:39:00,98.43,98.49,98.415,98.47,1073599991.0
2007-06-08 11:40:00,98.47,98.49,98.45,98.45,1503099999.0
2007-06-08 11:41:00,98.45,98.46,98.44,98.45,1608700004.0
2007-06-08 11:42:00,98.45,98.45,98.41,98.41,1224200000.0
2007-06-08 11:43:00,98.41,98.45,98.41,98.45,1096900001.0
2007-06-08 11:44:00,98.45,98.47,98.45,98.45,863899998.0
2007-06-08 11:45:00,98.45,98.48,98.44,98.46,1051499999.0
2007-06-08 11:46:00,98.46,98.49,98.46,98.48,879899997.0
2007-06-08 11:47:00,98.48,98.48,98.47,98.47,510299994.0
2007-06-08 11:48:00,98.47,98.55,98.47,98.55,1001699999.0
2007-06-08 11:49:00,98.55,98.57,98.51,98.52,1077200003.0
2007-06-08 11:50:00,98.52,98.55,98.51,98.51,1722200003.0
2007-06-08 11:51:00,98.52,98.55,98.51,98.54,1976000005.0
2007-06-08 11:52:00,98.54,98.61,98.54,98.6,1767300009.0
2007-06-08 11:53:00,98.6,98.6,98.56,98.59,2038299999.0
2007-06-08 11:54:00,98.57,98.61,98.57,98.58,1191999996.0
2007-06-08 11:55:00,98.585,98.6,98.54,98.54,1191999996.0
2007-06-08 11:56:00,98.54,98.55,98.52,98.53,813300000.0
2007-06-08 11:57:00,98.53,98.55,98.52,98.53,1345000005.0
2007-06-08 11:58:00,98.53,98.55,98.52,98.54,1462799990.0
2007-06-08 11:59:00,98.535,98.535,98.47,98.475,1371500003.0
2007-06-08 12:00:00,98.45,98.5,98.45,98.47,1842600004.0
2007-06-08 12:01:00,98.495,98.53,98.485,98.51,1842600004.0
2007-06-08 12:02:00,98.51,98.54,98.5,98.53,1668899999.0
2007-06-08 12:03:00,98.54,98.54,98.51,98.51,787099996.0
2007-06-08 12:04:00,98.52,98.53,98.49,98.5,787099996.0
2007-06-08 12:05:00,98.5,98.51,98.45,98.48,2136200000.0
2007-06-08 12:06:00,98.48,98.48,98.385,98.4,1740999993.0
2007-06-08 12:07:00,98.4,98.42,98.395,98.4,1653400009.0
2007-06-08 12:08:00,98.4,98.4,98.36,98.39,1519299996.0
2007-06-08 12:09:00,98.39,98.43,98.39,98.43,1342400000.0
2007-06-08 12:10:00,98.43,98.45,98.42,98.45,1153399999.0
2007-06-08 12:11:00,98.45,98.45,98.4,98.42,1248699998.0
2007-06-08 12:12:00,98.41,98.52,98.41,98.52,1049700000.0
2007-06-08 12:13:00,98.52,98.52,98.43,98.455,1049700000.0
2007-06-08 12:14:00,98.455,98.48,98.45,98.48,1718200002.0
2007-06-08 12:15:00,98.47,98.5,98.45,98.47,1850599996.0
2007-06-08 12:16:00,98.44,98.55,98.44,98.535,986099999.0
2007-06-08 12:17:00,98.53,98.54,98.505,98.525,1454499998.0
2007-06-08 12:18:00,98.52,98.54,98.52,98.535,1168000000.0
2007-06-08 12:19:00,98.54,98.56,98.52,98.56,883700003.0
2007-06-08 12:20:00,98.56,98.58,98.54,98.57,1298600006.0
2007-06-08 12:21:00,98.565,98.58,98.53,98.54,1332900001.0
2007-06-08 12:22:00,98.54,98.56,98.52,98.54,1398699998.0
2007-06-08 12:23:00,98.55,98.55,98.515,98.54,1641299994.0
2007-06-08 12:24:00,98.54,98.57,98.54,98.55,754000001.0
2007-06-08 12:25:00,98.55,98.59,98.55,98.59,688200002.0
2007-06-08 12:26:00,98.59,98.61,98.58,98.61,1371300000.0
2007-06-08 12:27:00,98.61,98.62,98.57,98.575,1331999990.0
2007-06-08 12:28:00,98.59,98.61,98.58,98.61,698600002.0
2007-06-08 12:29:00,98.61,98.61,98.58,98.59,714700000.0
2007-06-08 12:30:00,98.59,98.61,98.57,98.58,853899998.0
2007-06-08 12:31:00,98.57,98.59,98.555,98.57,1244199998.0
2007-06-08 12:32:00,98.565,98.57,98.54,98.54,767899997.0
2007-06-08 12:33:00,98.545,98.55,98.49,98.53,1256800002.0
2007-06-08 12:34:00,98.525,98.54,98.52,98.54,956299997.0
2007-06-08 12:35:00,98.54,98.58,98.54,98.555,1177100005.0
2007-06-08 12:36:00,98.555,98.57,98.55,98.56,933899998.0
2007-06-08 12:37:00,98.56,98.56,98.515,98.54,1075300001.0
2007-06-08 12:38:00,98.545,98.57,98.535,98.54,887199999.0
2007-06-08 12:39:00,98.55,98.55,98.52,98.55,1334100013.0
2007-06-08 12:40:00,98.55,98.55,98.5,98.51,1334100013.0
2007-06-08 12:41:00,98.51,98.51,98.48,98.48,1008499996.0
2007-06-08 12:42:00,98.48,98.48,98.45,98.45,1354600005.0
2007-06-08 12:43:00,98.45,98.49,98.45,98.48,1083900000.0
2007-06-08 12:44:00,98.48,98.48,98.47,98.47,569399999.0
2007-06-08 12:45:00,98.48,98.48,98.45,98.48,1398199996.0
2007-06-08 12:46:00,98.47,98.49,98.45,98.48,1576000010.0
2007-06-08 12:47:00,98.49,98.52,98.48,98.5,1466599990.0
2007-06-08 12:48:00,98.5,98.51,98.5,98.51,785699987.0
2007-06-08 12:49:00,98.51,98.57,98.5,98.57,852600002.0
2007-06-08 12:50:00,98.57,98.59,98.55,98.57,1653699990.0
2007-06-08 12:51:00,98.57,98.58,98.53,98.53,1265399998.0
2007-06-08 12:52:00,98.53,98.55,98.52,98.54,826399998.0
2007-06-08 12:53:00,98.545,98.55,98.53,98.53,585900002.0
2007-06-08 12:54:00,98.535,98.54,98.51,98.53,772400002.0
2007-06-08 12:55:00,98.53,98.55,98.52,98.55,520799996.0
2007-06-08 12:56:00,98.555,98.555,98.52,98.55,651900005.0
2007-06-08 12:57:00,98.55,98.55,98.52,98.545,925000003.0
2007-06-08 12:58:00,98.54,98.57,98.53,98.57,855699998.0
2007-06-08 12:59:00,98.57,98.6,98.56,98.59,1371799998.0
2007-06-08 13:00:00,98.59,98.605,98.55,98.56,647199995.0
2007-06-08 13:01:00,98.56,98.57,98.54,98.55,1044699994.0
2007-06-08 13:02:00,98.55,98.56,98.53,98.54,1288799991.0
2007-06-08 13:03:00,98.54,98.57,98.54,98.56,671300003.0
2007-06-08 13:04:00,98.56,98.58,98.56,98.57,432799999.0
2007-06-08 13:05:00,98.57,98.58,98.56,98.58,906800004.0
2007-06-08 13:06:00,98.58,98.58,98.52,98.535,664199998.0
2007-06-08 13:07:00,98.54,98.55,98.54,98.54,814899998.0
2007-06-08 13:08:00,98.54,98.55,98.53,98.535,1080499990.0
2007-06-08 13:09:00,98.535,98.535,98.51,98.515,1577700012.0
2007-06-08 13:10:00,98.53,98.54,98.5,98.53,1857199987.0
2007-06-08 13:11:00,98.535,98.54,98.52,98.54,866399993.0
2007-06-08 13:12:00,98.54,98.55,98.52,98.52,1201599992.0
2007-06-08 13:13:00,98.52,98.53,98.5,98.53,1452499992.0
2007-06-08 13:14:00,98.53,98.56,98.53,98.55,555199992.0
2007-06-08 13:15:00,98.55,98.56,98.53,98.55,613700000.0
2007-06-08 13:16:00,98.54,98.56,98.54,98.54,1104800002.0
2007-06-08 13:17:00,98.55,98.56,98.54,98.55,552899995.0
2007-06-08 13:18:00,98.55,98.555,98.54,98.54,705400003.0
2007-06-08 13:19:00,98.54,98.56,98.54,98.55,243600003.0
2007-06-08 13:20:00,98.55,98.56,98.54,98.55,294200003.0
2007-06-08 13:21:00,98.55,98.56,98.54,98.56,576499996.0
2007-06-08 13:22:00,98.56,98.57,98.53,98.53,1020599999.0
2007-06-08 13:23:00,98.53,98.55,98.52,98.55,737599999.0
2007-06-08 13:24:00,98.55,98.565,98.53,98.54,1788299998.0
2007-06-08 13:25:00,98.54,98.59,98.54,98.58,1301899996.0
2007-06-08 13:26:00,98.58,98.61,98.57,98.6,1766900004.0
2007-06-08 13:27:00,98.605,98.605,98.56,98.56,863399991.0
2007-06-08 13:28:00,98.56,98.58,98.56,98.58,349499998.0
2007-06-08 13:29:00,98.58,98.59,98.55,98.555,722500003.0
2007-06-08 13:30:00,98.56,98.56,98.515,98.53,1568000001.0
2007-06-08 13:31:00,98.53,98.545,98.53,98.53,1440899996.0
2007-06-08 13:32:00,98.53,98.54,98.51,98.54,910100001.0
2007-06-08 13:33:00,98.54,98.54,98.51,98.52,1666499999.0
2007-06-08 13:34:00,98.52,98.53,98.49,98.5,1200199999.0
2007-06-08 13:35:00,98.5,98.52,98.48,98.52,1643400015.0
2007-06-08 13:36:00,98.52,98.52,98.51,98.52,1108700010.0
2007-06-08 13:37:00,98.52,98.54,98.51,98.54,2109999993.0
2007-06-08 13:38:00,98.53,98.54,98.52,98.53,1044899995.0
2007-06-08 13:39:00,98.525,98.53,98.51,98.52,778200000.0
2007-06-08 13:40:00,98.52,98.52,98.46,98.47,1111699999.0
2007-06-08 13:41:00,98.47,98.5,98.47,98.5,1111699999.0
2007-06-08 13:42:00,98.5,98.5,98.49,98.49,721199997.0
2007-06-08 13:43:00,98.49,98.49,98.43,98.45,1378699994.0
2007-06-08 13:44:00,98.45,98.5,98.44,98.49,745899988.0
2007-06-08 13:45:00,98.49,98.51,98.49,98.5,695199995.0
2007-06-08 13:46:00,98.5,98.5,98.48,98.48,301700006.0
2007-06-08 13:47:00,98.49,98.5,98.48,98.49,834699991.0
2007-06-08 13:48:00,98.5,98.515,98.48,98.51,1029900008.0
2007-06-08 13:49:00,98.51,98.53,98.51,98.52,662400010.0
2007-06-08 13:50:00,98.53,98.53,98.5,98.51,2049899991.0
2007-06-08 13:51:00,98.52,98.53,98.51,98.51,1858600000.0
2007-06-08 13:52:00,98.505,98.53,98.505,98.53,1348699994.0
2007-06-08 13:53:00,98.53,98.56,98.53,98.55,1401000003.0
2007-06-08 13:54:00,98.55,98.59,98.55,98.57,1568899994.0
2007-06-08 13:55:00,98.565,98.58,98.55,98.57,1109199998.0
2007-06-08 13:56:00,98.565,98.59,98.56,98.58,1780299999.0
2007-06-08 13:57:00,98.58,98.58,98.56,98.58,1038199991.0
2007-06-08 13:58:00,98.58,98.58,98.57,98.58,899199993.0
2007-06-08 13:59:00,98.58,98.59,98.57,98.57,998899994.0
2007-06-08 14:00:00,98.57,98.58,98.545,98.545,1020100001.0
2007-06-08 14:01:00,98.545,98.58,98.53,98.57,695499994.0
2007-06-08 14:02:00,98.565,98.58,98.56,98.57,722700003.0
2007-06-08 14:03:00,98.57,98.57,98.54,98.57,1989000011.0
2007-06-08 14:04:00,98.57,98.57,98.56,98.565,715399996.0
2007-06-08 14:05:00,98.57,98.57,98.53,98.53,685199995.0
2007-06-08 14:06:00,98.54,98.565,98.53,98.565,1380000006.0
2007-06-08 14:07:00,98.57,98.57,98.555,98.56,227800004.0
2007-06-08 14:08:00,98.56,98.57,98.55,98.555,679499999.0
2007-06-08 14:09:00,98.56,98.57,98.545,98.545,560600005.0
2007-06-08 14:10:00,98.545,98.55,98.51,98.51,720200006.0
2007-06-08 14:11:00,98.52,98.52,98.5,98.51,1169800001.0
2007-06-08 14:12:00,98.51,98.52,98.495,98.52,1074600015.0
2007-06-08 14:13:00,98.52,98.52,98.49,98.515,927899998.0
2007-06-08 14:14:00,98.51,98.56,98.51,98.56,858500002.0
2007-06-08 14:15:00,98.56,98.58,98.54,98.565,1382200003.0
2007-06-08 14:16:00,98.565,98.59,98.565,98.58,1095600004.0
2007-06-08 14:17:00,98.57,98.6,98.57,98.59,1286899995.0
2007-06-08 14:18:00,98.6,98.6,98.55,98.57,1292500000.0
2007-06-08 14:19:00,98.59,98.62,98.59,98.61,1292500000.0
2007-06-08 14:20:00,98.61,98.61,98.55,98.57,1693099987.0
2007-06-08 14:21:00,98.57,98.58,98.55,98.57,1316499996.0
2007-06-08 14:22:00,98.57,98.6,98.57,98.59,833499999.0
2007-06-08 14:23:00,98.59,98.66,98.59,98.66,1883999996.0
2007-06-08 14:24:00,98.66,98.66,98.63,98.65,1831199996.0
2007-06-08 14:25:00,98.635,98.64,98.62,98.63,996299999.0
2007-06-08 14:26:00,98.63,98.63,98.595,98.61,1431100004.0
2007-06-08 14:27:00,98.61,98.63,98.59,98.6,1052400004.0
2007-06-08 14:28:00,98.6,98.62,98.59,98.59,977100001.0
2007-06-08 14:29:00,98.59,98.61,98.55,98.55,980699996.0
2007-06-08 14:30:00,98.51,98.61,98.51,98.6,412700000.0
2007-06-08 14:31:00,98.585,98.59,98.55,98.55,703200002.0
2007-06-08 14:32:00,98.56,98.57,98.52,98.53,1055499996.0
2007-06-08 14:33:00,98.54,98.55,98.51,98.55,2077299998.0
2007-06-08 14:34:00,98.54,98.55,98.54,98.54,2077299998.0
2007-06-08 14:35:00,98.52,98.58,98.52,98.55,2077299998.0
2007-06-08 14:36:00,98.57,98.57,98.53,98.57,2077299998.0
2007-06-08 14:37:00,98.57,98.62,98.555,98.61,1525099989.0
2007-06-08 14:38:00,98.605,98.63,98.585,98.6,1922600010.0
2007-06-08 14:39:00,98.57,98.62,98.57,98.61,1352900001.0
2007-06-08 14:40:00,98.61,98.63,98.57,98.58,1352900001.0
2007-06-08 14:41:00,98.575,98.59,98.54,98.56,1495499993.0
2007-06-08 14:42:00,98.56,98.575,98.56,98.565,1348200001.0
2007-06-08 14:43:00,98.57,98.575,98.55,98.57,1128799999.0
2007-06-08 14:44:00,98.55,98.58,98.55,98.58,1270599995.0
2007-06-08 14:45:00,98.58,98.61,98.56,98.6,1637499997.0
2007-06-08 14:46:00,98.6,98.62,98.59,98.6,1137599995.0
2007-06-08 14:47:00,98.6,98.62,98.59,98.61,1322999988.0
2007-06-08 14:48:00,98.61,98.61,98.59,98.6,1095999995.0
2007-06-08 14:49:00,98.6,98.6,98.59,98.6,675200000.0
2007-06-08 14:50:00,98.6,98.6,98.56,98.57,807999996.0
2007-06-08 14:51:00,98.57,98.57,98.56,98.57,420799995.0
2007-06-08 14:52:00,98.57,98.58,98.56,98.57,1503400001.0
2007-06-08 14:53:00,98.57,98.58,98.56,98.565,1424100009.0
2007-06-08 14:54:00,98.57,98.57,98.555,98.57,1124000004.0
2007-06-08 14:55:00,98.57,98.58,98.56,98.575,696899999.0
2007-06-08 14:56:00,98.58,98.59,98.57,98.58,1235200010.0
2007-06-08 14:57:00,98.58,98.58,98.58,98.58,700799994.0
2007-06-08 14:58:00,98.57,98.58,98.57,98.58,1181300009.0
2007-06-08 14:59:00,98.57,98.58,98.55,98.55,1805799999.0
2007-06-08 15:00:00,98.55,98.55,98.52,98.525,1928799990.0
2007-06-08 15:01:00,98.52,98.53,98.51,98.52,713599994.0
2007-06-08 15:02:00,98.52,98.54,98.51,98.54,1313800006.0
2007-06-08 15:03:00,98.54,98.57,98.52,98.57,1965100002.0
2007-06-08 15:04:00,98.56,98.59,98.55,98.58,1420699999.0
2007-06-08 15:05:00,98.58,98.61,98.58,98.6,1289399988.0
2007-06-08 15:06:00,98.6,98.62,98.6,98.6,1121700012.0
2007-06-08 15:07:00,98.61,98.62,98.59,98.59,2129599993.0
2007-06-08 15:08:00,98.61,98.62,98.59,98.62,1516000010.0
2007-06-08 15:09:00,98.62,98.625,98.61,98.62,793800001.0
2007-06-08 15:10:00,98.62,98.67,98.62,98.67,587199997.0
2007-06-08 15:11:00,98.67,98.67,98.64,98.66,2094000011.0
2007-06-08 15:12:00,98.66,98.66,98.62,98.65,1315200008.0
2007-06-08 15:13:00,98.645,98.65,98.64,98.64,31200000.0
2007-06-08 15:14:00,98.6,98.612,98.55,98.58,102700000.0
2007-06-08 15:15:00,98.587,98.593,98.547,98.572,387399999.0
2007-06-08 15:16:00,98.554,98.602,98.551,98.552,213300000.0
2007-06-08 15:17:00,98.567,98.649,98.552,98.582,355800000.0
2007-06-08 15:18:00,98.578,98.633,98.554,98.557,452200000.0
2007-06-08 15:19:00,98.581,98.645,98.563,98.576,134100000.0
2007-06-08 15:20:00,98.58,98.58,98.58,98.58,20800000.0
2007-06-08 15:21:00,98.58,98.59,98.57,98.58,866500004.0
2007-06-08 15:22:00,98.575,98.59,98.57,98.58,569800002.0
2007-06-08 15:23:00,98.58,98.59,98.57,98.59,544299994.0
2007-06-08 15:24:00,98.58,98.59,98.58,98.58,355100002.0
2007-06-08 15:25:00,98.58,98.59,98.57,98.58,917500006.0
2007-06-08 15:26:00,98.575,98.59,98.57,98.59,851599996.0
2007-06-08 15:27:00,98.59,98.59,98.57,98.58,589699988.0
2007-06-08 15:28:00,98.58,98.59,98.57,98.59,736099995.0
2007-06-08 15:29:00,98.59,98.6,98.58,98.59,656799999.0
2007-06-08 15:30:00,98.59,98.61,98.58,98.61,1720399979.0
2007-06-08 15:31:00,98.6,98.61,98.58,98.6,1378299993.0
2007-06-08 15:32:00,98.605,98.63,98.59,98.62,1561299984.0
2007-06-08 15:33:00,98.62,98.65,98.62,98.645,1291599988.0
2007-06-08 15:34:00,98.65,98.655,98.63,98.63,1261399996.0
2007-06-08 15:35:00,98.64,98.65,98.63,98.64,850300015.0
2007-06-08 15:36:00,98.64,98.64,98.62,98.63,776899994.0
2007-06-08 15:37:00,98.63,98.63,98.59,98.6,1356800014.0
2007-06-08 15:38:00,98.6,98.6,98.58,98.58,623999992.0
2007-06-08 15:39:00,98.58,98.6,98.57,98.59,763799994.0
2007-06-08 15:40:00,98.59,98.59,98.565,98.565,1064299994.0
2007-06-08 15:41:00,98.57,98.58,98.55,98.57,899899996.0
2007-06-08 15:42:00,98.57,98.58,98.53,98.54,1163499992.0
2007-06-08 15:43:00,98.54,98.55,98.54,98.55,904300002.0
2007-06-08 15:44:00,98.55,98.56,98.52,98.52,963499997.0
2007-06-08 15:45:00,98.53,98.53,98.495,98.5,804600000.0
2007-06-08 15:46:00,98.495,98.505,98.49,98.495,631099999.0
2007-06-08 15:47:00,98.495,98.5,98.47,98.49,675900000.0
2007-06-08 15:48:00,98.49,98.49,98.45,98.47,1092500001.0
2007-06-08 15:49:00,98.47,98.49,98.46,98.48,919799999.0
2007-06-08 15:50:00,98.48,98.52,98.48,98.51,1319800003.0
2007-06-08 15:51:00,98.51,98.52,98.495,98.5,1269299995.0
2007-06-08 15:52:00,98.5,98.51,98.46,98.48,1740800006.0
2007-06-08 15:53:00,98.48,98.5,98.46,98.49,1340500005.0
2007-06-08 15:54:00,98.49,98.5,98.46,98.48,1172400005.0
2007-06-08 15:55:00,98.48,98.49,98.47,98.485,912100005.0
2007-06-08 15:56:00,98.485,98.5,98.46,98.47,1066200005.0
2007-06-08 15:57:00,98.465,98.5,98.45,98.48,833700003.0
2007-06-08 15:58:00,98.48,98.53,98.48,98.52,1694400000.0
2007-06-08 15:59:00,98.51,98.55,98.49,98.49,1729200005.0
2007-06-08 16:00:00,98.51,98.56,98.51,98.52,1729200005.0
2007-06-08 16:01:00,98.53,98.535,98.49,98.5,989300005.0
2007-06-08 16:02:00,98.5,98.51,98.48,98.485,1010300000.0
2007-06-08 16:03:00,98.48,98.495,98.48,98.48,1450700013.0
2007-06-08 16:04:00,98.49,98.51,98.485,98.51,1286500001.0
2007-06-08 16:05:00,98.51,98.52,98.49,98.5,1538900014.0
2007-06-08 16:06:00,98.51,98.51,98.49,98.505,647799996.0
2007-06-08 16:07:00,98.51,98.525,98.5,98.52,1266899993.0
2007-06-08 16:08:00,98.52,98.54,98.51,98.54,1764400005.0
2007-06-08 16:09:00,98.54,98.54,98.51,98.51,1255500010.0
2007-06-08 16:10:00,98.52,98.54,98.52,98.53,901999998.0
2007-06-08 16:11:00,98.54,98.55,98.52,98.52,1081000003.0
2007-06-08 16:12:00,98.52,98.53,98.505,98.53,734199995.0
2007-06-08 16:13:00,98.53,98.53,98.505,98.505,1116700005.0
2007-06-08 16:14:00,98.505,98.52,98.505,98.51,1083900004.0
2007-06-08 16:15:00,98.51,98.52,98.5,98.52,776000002.0
2007-06-08 16:16:00,98.52,98.54,98.51,98.53,1035999995.0
2007-06-08 16:17:00,98.53,98.54,98.53,98.54,315200000.0
2007-06-08 16:18:00,98.54,98.55,98.52,98.53,1606900009.0
2007-06-08 16:19:00,98.52,98.54,98.51,98.53,1326300001.0
2007-06-08 16:20:00,98.535,98.55,98.52,98.53,1035800003.0
2007-06-08 16:21:00,98.525,98.56,98.525,98.56,1871100004.0
2007-06-08 16:22:00,98.56,98.56,98.53,98.54,1009900003.0
2007-06-08 16:23:00,98.54,98.54,98.525,98.54,1398400006.0
2007-06-08 16:24:00,98.54,98.545,98.53,98.54,605299998.0
2007-06-08 16:25:00,98.54,98.55,98.54,98.55,423999994.0
2007-06-08 16:26:00,98.555,98.57,98.55,98.56,1088899996.0
2007-06-08 16:27:00,98.56,98.57,98.55,98.555,1422099996.0
2007-06-08 16:28:00,98.56,98.6,98.55,98.585,1028800009.0
2007-06-08 16:29:00,98.59,98.6,98.56,98.57,1123799996.0
2007-06-08 16:30:00,98.57,98.6,98.57,98.6,757399997.0
2007-06-08 16:31:00,98.6,98.61,98.6,98.6,882400001.0
2007-06-08 16:32:00,98.6,98.62,98.59,98.59,1412999999.0
2007-06-08 16:33:00,98.59,98.605,98.585,98.6,1072199993.0
2007-06-08 16:34:00,98.6,98.61,98.59,98.61,1117399993.0
2007-06-08 16:35:00,98.6,98.6,98.6,98.6,566399997.0
2007-06-08 16:36:00,98.6,98.61,98.6,98.61,927199990.0
2007-06-08 16:37:00,98.61,98.62,98.59,98.62,904600010.0
2007-06-08 16:38:00,98.62,98.63,98.61,98.625,431900000.0
2007-06-08 16:39:00,98.625,98.625,98.61,98.62,520799997.0
2007-06-08 16:40:00,98.615,98.62,98.59,98.6,572799999.0
2007-06-08 16:41:00,98.59,98.61,98.59,98.59,560100003.0
2007-06-08 16:42:00,98.59,98.59,98.58,98.59,465099999.0
2007-06-08 16:43:00,98.585,98.59,98.58,98.59,234800003.0
2007-06-08 16:44:00,98.59,98.59,98.56,98.56,796299984.0
2007-06-08 16:45:00,98.57,98.57,98.56,98.56,993599997.0
2007-06-08 16:46:00,98.56,98.56,98.53,98.54,765399999.0
2007-06-08 16:47:00,98.54,98.57,98.54,98.56,1149599997.0
2007-06-08 16:48:00,98.56,98.565,98.54,98.54,1383000004.0
2007-06-08 16:49:00,98.54,98.56,98.54,98.545,1429299992.0
2007-06-08 16:50:00,98.55,98.56,98.54,98.55,1421600013.0
2007-06-08 16:51:00,98.55,98.555,98.53,98.53,909800006.0
2007-06-08 16:52:00,98.53,98.56,98.52,98.55,887500000.0
2007-06-08 16:53:00,98.55,98.55,98.54,98.55,1150799990.0
2007-06-08 16:54:00,98.545,98.56,98.54,98.56,938900014.0
2007-06-08 16:55:00,98.56,98.56,98.55,98.55,341699997.0
2007-06-08 16:56:00,98.55,98.56,98.54,98.56,609500004.0
2007-06-08 16:57:00,98.56,98.58,98.56,98.57,1181799999.0
2007-06-08 16:58:00,98.58,98.58,98.545,98.55,1218200003.0
2007-06-08 16:59:00,98.55,98.57,98.54,98.565,1617099996.0
2007-06-08 17:00:00,98.54,98.55,98.54,98.55,1951800002.0
2007-06-08 17:01:00,98.56,98.56,98.52,98.53,1951800002.0
2007-06-08 17:02:00,98.53,98.53,98.49,98.49,1514300007.0
2007-06-08 17:03:00,98.5,98.515,98.49,98.49,1277300000.0
2007-06-08 17:04:00,98.49,98.5,98.48,98.5,1245699987.0
2007-06-08 17:05:00,98.5,98.51,98.49,98.49,1193399981.0
2007-06-08 17:06:00,98.5,98.51,98.49,98.5,1098199997.0
2007-06-08 17:07:00,98.5,98.51,98.485,98.5,930699997.0
2007-06-08 17:08:00,98.5,98.5,98.48,98.48,675199997.0
2007-06-08 17:09:00,98.48,98.5,98.47,98.49,1255399985.0
2007-06-08 17:10:00,98.49,98.495,98.47,98.48,1685899998.0
2007-06-08 17:11:00,98.48,98.48,98.44,98.45,748000003.0
2007-06-08 17:12:00,98.45,98.46,98.445,98.45,831100000.0
2007-06-08 17:13:00,98.45,98.455,98.43,98.44,1609299993.0
2007-06-08 17:14:00,98.44,98.46,98.43,98.44,1896400012.0
2007-06-08 17:15:00,98.44,98.48,98.44,98.48,919500002.0
2007-06-08 17:16:00,98.48,98.48,98.45,98.46,1278899998.0
2007-06-08 17:17:00,98.46,98.48,98.46,98.47,1028200003.0
2007-06-08 17:18:00,98.48,98.49,98.47,98.48,440499999.0
2007-06-08 17:19:00,98.49,98.49,98.47,98.49,693600002.0
2007-06-08 17:20:00,98.49,98.5,98.49,98.49,1293799999.0
2007-06-08 17:21:00,98.49,98.5,98.44,98.45,2132300007.0
2007-06-08 17:22:00,98.45,98.46,98.42,98.43,933700013.0
2007-06-08 17:23:00,98.44,98.44,98.41,98.42,939800006.0
2007-06-08 17:24:00,98.42,98.43,98.41,98.42,827600004.0
2007-06-08 17:25:00,98.43,98.43,98.4,98.41,725500001.0
2007-06-08 17:26:00,98.41,98.42,98.4,98.42,534899997.0
2007-06-08 17:27:00,98.43,98.43,98.42,98.43,450699996.0
2007-06-08 17:28:00,98.43,98.43,98.4,98.4,581499993.0
2007-06-08 17:29:00,98.41,98.41,98.4,98.41,1463099998.0
2007-06-08 17:30:00,98.4,98.41,98.4,98.41,642099994.0
2007-06-08 17:31:00,98.41,98.41,98.405,98.41,151800000.0
2007-06-08 17:32:00,98.41,98.42,98.4,98.405,894300012.0
2007-06-08 17:33:00,98.42,98.45,98.41,98.44,329599999.0
2007-06-08 17:34:00,98.43,98.44,98.41,98.415,672900000.0
2007-06-08 17:35:00,98.42,98.425,98.41,98.42,531999999.0
2007-06-08 17:36:00,98.42,98.45,98.42,98.45,429599998.0
2007-06-08 17:37:00,98.45,98.45,98.44,98.45,875099992.0
2007-06-08 17:38:00,98.445,98.46,98.44,98.45,651500005.0
2007-06-08 17:39:00,98.46,98.46,98.435,98.45,720500000.0
2007-06-08 17:40:00,98.45,98.455,98.44,98.445,1957799992.0
2007-06-08 17:41:00,98.44,98.47,98.44,98.45,593999991.0
2007-06-08 17:42:00,98.46,98.46,98.42,98.43,293699995.0
2007-06-08 17:43:00,98.44,98.45,98.43,98.44,242399997.0
2007-06-08 17:44:00,98.44,98.48,98.435,98.48,608599998.0
2007-06-08 17:45:00,98.47,98.495,98.47,98.48,576799996.0
2007-06-08 17:46:00,98.48,98.51,98.47,98.5,543899999.0
2007-06-08 17:47:00,98.5,98.54,98.49,98.52,1177400001.0
2007-06-08 17:48:00,98.52,98.53,98.51,98.52,635900003.0
2007-06-08 17:49:00,98.51,98.52,98.49,98.495,778300000.0
2007-06-08 17:50:00,98.495,98.53,98.49,98.53,1062500009.0
2007-06-08 17:51:00,98.53,98.53,98.495,98.5,547800001.0
2007-06-08 17:52:00,98.5,98.5,98.49,98.5,479499994.0
2007-06-08 17:53:00,98.5,98.5,98.49,98.49,272000000.0
2007-06-08 17:54:00,98.49,98.52,98.49,98.52,694399994.0
2007-06-08 17:55:00,98.51,98.53,98.51,98.51,624999994.0
2007-06-08 17:56:00,98.51,98.51,98.48,98.48,588999999.0
2007-06-08 17:57:00,98.49,98.51,98.48,98.5,794999994.0
2007-06-08 17:58:00,98.5,98.5,98.48,98.5,839799994.0
2007-06-08 17:59:00,98.5,98.52,98.48,98.51,610800003.0
2007-06-08 18:00:00,98.51,98.515,98.495,98.495,414399999.0
2007-06-08 18:01:00,98.49,98.505,98.48,98.495,896500006.0
2007-06-08 18:02:00,98.495,98.5,98.48,98.5,239999999.0
2007-06-08 18:03:00,98.5,98.5,98.48,98.49,462100001.0
2007-06-08 18:04:00,98.48,98.49,98.46,98.47,344999999.0
2007-06-08 18:05:00,98.465,98.48,98.45,98.45,555200000.0
2007-06-08 18:06:00,98.455,98.46,98.43,98.45,874300001.0
2007-06-08 18:07:00,98.45,98.45,98.435,98.435,365000000.0
2007-06-08 18:08:00,98.45,98.45,98.42,98.42,771799998.0
2007-06-08 18:09:00,98.42,98.44,98.41,98.42,703599994.0
2007-06-08 18:10:00,98.425,98.44,98.425,98.425,564899999.0
2007-06-08 18:11:00,98.425,98.44,98.42,98.435,852900002.0
2007-06-08 18:12:00,98.435,98.49,98.43,98.49,480000002.0
2007-06-08 18:13:00,98.49,98.49,98.44,98.45,1154100011.0
2007-06-08 18:14:00,98.445,98.46,98.44,98.45,597000003.0
2007-06-08 18:15:00,98.46,98.47,98.46,98.46,138400000.0
2007-06-08 18:16:00,98.46,98.47,98.46,98.465,234599996.0
2007-06-08 18:17:00,98.465,98.47,98.44,98.445,430500001.0
2007-06-08 18:18:00,98.45,98.45,98.43,98.445,774999997.0
2007-06-08 18:19:00,98.445,98.455,98.44,98.45,755000012.0
2007-06-08 18:20:00,98.45,98.45,98.42,98.43,499899998.0
2007-06-08 18:21:00,98.43,98.43,98.43,98.43,35200000.0
2007-06-08 18:22:00,98.43,98.45,98.42,98.45,1151400000.0
2007-06-08 18:23:00,98.45,98.45,98.39,98.39,669099998.0
2007-06-08 18:24:00,98.39,98.41,98.37,98.41,647299996.0
2007-06-08 18:25:00,98.41,98.41,98.4,98.41,216700001.0
2007-06-08 18:26:00,98.41,98.43,98.37,98.37,1179099996.0
2007-06-08 18:27:00,98.38,98.41,98.37,98.4,781799989.0
2007-06-08 18:28:00,98.4,98.4,98.37,98.385,1099500009.0
2007-06-08 18:29:00,98.39,98.39,98.36,98.365,1266100006.0
2007-06-08 18:30:00,98.365,98.37,98.36,98.37,299799999.0
2007-06-08 18:31:00,98.37,98.39,98.37,98.38,554399999.0
2007-06-08 18:32:00,98.38,98.41,98.38,98.41,502800000.0
2007-06-08 18:33:00,98.41,98.41,98.4,98.4,739700002.0
2007-06-08 18:34:00,98.405,98.41,98.36,98.36,1467600006.0
2007-06-08 18:35:00,98.365,98.4,98.35,98.39,1057200005.0
2007-06-08 18:36:00,98.39,98.39,98.37,98.38,506599999.0
2007-06-08 18:37:00,98.38,98.39,98.36,98.39,935099999.0
2007-06-08 18:38:00,98.38,98.4,98.38,98.39,399199994.0
2007-06-08 18:39:00,98.39,98.39,98.37,98.38,414300006.0
2007-06-08 18:40:00,98.39,98.39,98.36,98.36,405100001.0
2007-06-08 18:41:00,98.37,98.4,98.36,98.39,1600900022.0
2007-06-08 18:42:00,98.39,98.4,98.39,98.39,379800000.0
2007-06-08 18:43:00,98.395,98.4,98.39,98.395,507899999.0
2007-06-08 18:44:00,98.39,98.39,98.37,98.38,871599992.0
2007-06-08 18:45:00,98.39,98.4,98.38,98.39,735900003.0
2007-06-08 18:46:00,98.39,98.39,98.38,98.39,365600000.0
2007-06-08 18:47:00,98.39,98.39,98.37,98.38,504000002.0
2007-06-08 18:48:00,98.375,98.38,98.36,98.375,186999999.0
2007-06-08 18:49:00,98.38,98.4,98.38,98.39,160699999.0
2007-06-08 18:50:00,98.39,98.395,98.38,98.39,538999997.0
2007-06-08 18:51:00,98.39,98.39,98.38,98.385,350400000.0
2007-06-08 18:52:00,98.385,98.39,98.37,98.39,619199998.0
2007-06-08 18:53:00,98.39,98.42,98.39,98.41,400799998.0
2007-06-08 18:54:00,98.41,98.42,98.41,98.41,171999999.0
2007-06-08 18:55:00,98.41,98.41,98.4,98.41,226800003.0
2007-06-08 18:56:00,98.405,98.42,98.4,98.41,428999995.0
2007-06-08 18:57:00,98.42,98.42,98.4,98.4,280899996.0
2007-06-08 18:58:00,98.4,98.42,98.39,98.42,804099997.0
2007-06-08 18:59:00,98.42,98.42,98.41,98.41,499999999.0
2007-06-08 19:00:00,98.41,98.41,98.395,98.41,246899998.0
2007-06-08 19:01:00,98.41,98.41,98.41,98.41,4800000.0
2007-06-08 19:02:00,98.4,98.41,98.39,98.39,180799997.0
2007-06-08 19:03:00,98.39,98.4,98.38,98.39,516599996.0
2007-06-08 19:04:00,98.4,98.4,98.39,98.4,168000000.0
2007-06-08 19:05:00,98.4,98.42,98.4,98.415,375500005.0
2007-06-08 19:06:00,98.415,98.43,98.41,98.43,330099998.0
2007-06-08 19:07:00,98.43,98.43,98.41,98.41,197899997.0
2007-06-08 19:08:00,98.4,98.43,98.4,98.42,458699999.0
2007-06-08 19:09:00,98.42,98.43,98.4,98.43,781699992.0
2007-06-08 19:10:00,98.43,98.43,98.425,98.43,68800000.0
2007-06-08 19:11:00,98.43,98.43,98.43,98.43,37600000.0
2007-06-08 19:12:00,98.43,98.44,98.41,98.42,505599999.0
2007-06-08 19:13:00,98.41,98.43,98.41,98.42,346700004.0
2007-06-08 19:14:00,98.42,98.42,98.42,98.42,133600000.0
2007-06-08 19:15:00,98.42,98.43,98.42,98.42,144800000.0
2007-06-08 19:16:00,98.42,98.44,98.41,98.425,432199996.0
2007-06-08 19:17:00,98.425,98.43,98.41,98.415,253300003.0
2007-06-08 19:18:00,98.42,98.42,98.4,98.405,225799998.0
2007-06-08 19:19:00,98.41,98.41,98.39,98.4,289600004.0
2007-06-08 19:20:00,98.4,98.41,98.39,98.4,664599992.0
2007-06-08 19:21:00,98.39,98.41,98.39,98.4,268500001.0
2007-06-08 19:22:00,98.4,98.41,98.395,98.395,333599998.0
2007-06-08 19:23:00,98.395,98.41,98.395,98.41,186500000.0
2007-06-08 19:24:00,98.41,98.41,98.4,98.41,124100001.0
2007-06-08 19:25:00,98.4,98.41,98.4,98.41,272800004.0
2007-06-08 19:26:00,98.4,98.415,98.4,98.41,371899996.0
2007-06-08 19:27:00,98.41,98.41,98.41,98.41,6400000.0
2007-06-08 19:28:00,98.41,98.41,98.395,98.405,247299997.0
2007-06-08 19:29:00,98.4,98.41,98.39,98.41,433200004.0
2007-06-08 19:30:00,98.41,98.42,98.39,98.42,88400001.0
2007-06-08 19:31:00,98.41,98.41,98.4,98.41,291700000.0
2007-06-08 19:32:00,98.4,98.41,98.4,98.4,107200000.0
2007-06-08 19:33:00,98.4,98.41,98.395,98.41,581500000.0
2007-06-08 19:34:00,98.41,98.41,98.4,98.41,274000001.0
2007-06-08 19:35:00,98.41,98.41,98.4,98.4,236000000.0
2007-06-08 19:36:00,98.4,98.41,98.395,98.4,459700001.0
2007-06-08 19:37:00,98.41,98.41,98.4,98.41,491899999.0
2007-06-08 19:38:00,98.405,98.41,98.39,98.4,402000004.0
2007-06-08 19:39:00,98.4,98.42,98.4,98.415,191900001.0
2007-06-08 19:40:00,98.42,98.42,98.4,98.41,290800005.0
2007-06-08 19:41:00,98.41,98.42,98.41,98.42,283200000.0
2007-06-08 19:42:00,98.42,98.44,98.41,98.44,391999994.0
2007-06-08 19:43:00,98.445,98.46,98.44,98.45,704100000.0
2007-06-08 19:44:00,98.45,98.45,98.43,98.44,160800000.0
2007-06-08 19:45:00,98.44,98.44,98.42,98.44,724700019.0
2007-06-08 19:46:00,98.44,98.44,98.42,98.44,500000004.0
2007-06-08 19:47:00,98.44,98.46,98.44,98.46,260800000.0
2007-06-08 19:48:00,98.46,98.46,98.44,98.455,541199999.0
2007-06-08 19:49:00,98.455,98.46,98.45,98.46,528799996.0
2007-06-08 19:50:00,98.46,98.49,98.46,98.48,208800000.0
2007-06-08 19:51:00,98.48,98.49,98.47,98.485,350100008.0
2007-06-08 19:52:00,98.485,98.49,98.485,98.49,16000000.0
2007-06-08 19:53:00,98.49,98.5,98.49,98.49,94400000.0
2007-06-08 19:54:00,98.49,98.5,98.49,98.495,197600000.0
2007-06-08 19:55:00,98.495,98.5,98.49,98.5,364599997.0
2007-06-08 19:56:00,98.5,98.51,98.48,98.495,332900001.0
2007-06-08 19:57:00,98.5,98.5,98.47,98.47,136799999.0
2007-06-08 19:58:00,98.47,98.47,98.46,98.465,124599995.0
2007-06-08 19:59:00,98.47,98.47,98.47,98.47,177599997.0
2007-06-08 20:00:00,98.47,98.48,98.46,98.48,149599999.0
2007-06-08 20:01:00,98.48,98.48,98.475,98.475,79000000.0
2007-06-08 20:02:00,98.48,98.48,98.47,98.48,204199998.0
2007-06-08 20:03:00,98.48,98.48,98.46,98.48,185100000.0
2007-06-08 20:04:00,98.48,98.49,98.48,98.49,98400000.0
2007-06-08 20:05:00,98.48,98.49,98.48,98.49,355600003.0
2007-06-08 20:06:00,98.49,98.51,98.48,98.5,109799999.0
2007-06-08 20:07:00,98.5,98.51,98.49,98.51,123200000.0
2007-06-08 20:08:00,98.5,98.53,98.5,98.52,489599994.0
2007-06-08 20:09:00,98.52,98.53,98.52,98.53,410999997.0
2007-06-08 20:10:00,98.53,98.54,98.53,98.53,448799995.0
2007-06-08 20:11:00,98.54,98.54,98.52,98.525,560799994.0
2007-06-08 20:12:00,98.525,98.535,98.52,98.52,250300000.0
2007-06-08 20:13:00,98.52,98.54,98.52,98.53,79200000.0
2007-06-08 20:14:00,98.53,98.55,98.525,98.54,545799998.0
2007-06-08 20:15:00,98.54,98.54,98.53,98.53,166400000.0
2007-06-08 20:16:00,98.53,98.54,98.51,98.51,447999999.0
2007-06-08 20:17:00,98.51,98.52,98.51,98.51,139999998.0
2007-06-08 20:18:00,98.51,98.51,98.49,98.505,275000000.0
2007-06-08 20:19:00,98.51,98.51,98.5,98.51,173599999.0
2007-06-08 20:20:00,98.51,98.52,98.51,98.51,238400000.0
2007-06-08 20:21:00,98.51,98.51,98.49,98.5,399199997.0
2007-06-08 20:22:00,98.5,98.5,98.47,98.47,755599998.0
2007-06-08 20:23:00,98.47,98.47,98.45,98.455,307999994.0
2007-06-08 20:24:00,98.46,98.48,98.45,98.47,387599999.0
2007-06-08 20:25:00,98.47,98.48,98.46,98.48,368999991.0
2007-06-08 20:26:00,98.48,98.48,98.47,98.48,320799992.0
2007-06-08 20:27:00,98.48,98.49,98.48,98.49,164599999.0
2007-06-08 20:28:00,98.49,98.49,98.47,98.49,238399997.0
2007-06-08 20:29:00,98.49,98.495,98.48,98.48,571999995.0
2007-06-08 20:30:00,98.48,98.48,98.46,98.47,232799998.0
2007-06-08 20:31:00,98.46,98.47,98.45,98.47,178900002.0
2007-06-08 20:32:00,98.47,98.47,98.45,98.46,487500000.0
2007-06-08 20:33:00,98.46,98.47,98.45,98.47,406300000.0
2007-06-08 20:34:00,98.47,98.48,98.47,98.47,203999999.0
2007-06-08 20:35:00,98.47,98.47,98.47,98.47,28800000.0
2007-06-08 20:36:00,98.47,98.49,98.47,98.48,192799998.0
2007-06-08 20:37:00,98.48,98.49,98.46,98.47,544900007.0
2007-06-08 20:38:00,98.48,98.48,98.45,98.48,469700001.0
2007-06-08 20:39:00,98.47,98.48,98.47,98.47,172799998.0
2007-06-08 20:40:00,98.48,98.48,98.46,98.46,264000000.0
2007-06-08 20:41:00,98.46,98.46,98.44,98.44,229399997.0
2007-06-08 20:42:00,98.45,98.46,98.45,98.46,31100000.0
2007-06-08 20:43:00,98.455,98.48,98.45,98.47,477699999.0
2007-06-08 20:44:00,98.47,98.48,98.46,98.475,240099998.0
2007-06-08 20:45:00,98.46,98.48,98.46,98.475,207400002.0
2007-06-08 20:46:00,98.48,98.48,98.47,98.47,326399998.0
2007-06-08 20:47:00,98.47,98.48,98.46,98.465,191100000.0
2007-06-08 20:48:00,98.475,98.48,98.47,98.47,151200000.0
2007-06-08 20:49:00,98.47,98.47,98.47,98.47,118400000.0
2007-06-08 20:50:00,98.47,98.48,98.47,98.48,136000000.0
2007-06-08 20:51:00,98.47,98.49,98.47,98.47,231000002.0
2007-06-08 20:52:00,98.475,98.49,98.47,98.485,507300004.0
2007-06-08 20:53:00,98.49,98.5,98.48,98.5,262700000.0
2007-06-08 20:54:00,98.5,98.5,98.48,98.5,159800002.0
2007-06-08 20:55:00,98.5,98.5,98.48,98.5,650400000.0
2007-06-08 20:56:00,98.5,98.51,98.49,98.505,414599998.0
2007-06-08 20:57:00,98.505,98.51,98.5,98.5,230600000.0
2007-06-08 20:58:00,98.51,98.52,98.5,98.52,198700002.0
2007-06-08 20:59:00,98.515,98.52,98.475,98.48,681000003.0
2007-06-08 21:00:00,98.475,98.49,98.475,98.48,818699983.0
2007-06-08 21:01:00,98.49,98.5,98.48,98.5,227499999.0
2007-06-08 21:02:00,98.5,98.51,98.48,98.51,409299999.0
2007-06-08 21:03:00,98.5,98.51,98.49,98.51,264000000.0
2007-06-08 21:04:00,98.5,98.5,98.48,98.49,191200000.0
2007-06-08 21:05:00,98.48,98.51,98.48,98.49,381599999.0
2007-06-08 21:06:00,98.49,98.49,98.49,98.49,12800000.0
2007-06-08 21:07:00,98.49,98.49,98.49,98.49,30400000.0
2007-06-08 21:08:00,98.48,98.49,98.48,98.49,29800000.0
2007-06-08 21:09:00,98.48,98.49,98.48,98.49,63200000.0
2007-06-08 21:10:00,98.49,98.49,98.475,98.48,151400000.0
2007-06-08 21:11:00,98.48,98.48,98.46,98.475,384099999.0
2007-06-08 21:12:00,98.47,98.48,98.47,98.48,55200000.0
2007-06-08 21:13:00,98.48,98.49,98.47,98.48,300800000.0
2007-06-08 21:14:00,98.48,98.48,98.45,98.47,348300002.0
2007-06-08 21:15:00,98.47,98.48,98.45,98.46,316700003.0
2007-06-08 21:16:00,98.46,98.47,98.45,98.47,104699999.0
2007-06-08 21:17:00,98.465,98.47,98.465,98.47,17500000.0
2007-06-08 21:18:00,98.47,98.47,98.47,98.47,54400000.0
2007-06-08 21:19:00,98.47,98.49,98.47,98.49,416600001.0
2007-06-08 21:20:00,98.49,98.5,98.49,98.5,175600000.0
2007-06-08 21:21:00,98.49,98.51,98.49,98.5,149500001.0
2007-06-08 21:22:00,98.51,98.52,98.49,98.51,773900003.0
2007-06-08 21:23:00,98.51,98.53,98.51,98.52,170400000.0
2007-06-08 21:24:00,98.52,98.52,98.505,98.51,113399999.0
2007-06-08 21:25:00,98.51,98.53,98.51,98.53,100000000.0
2007-06-08 21:26:00,98.52,98.53,98.51,98.51,255200000.0
2007-06-08 21:27:00,98.52,98.52,98.51,98.51,20000000.0
2007-06-08 21:28:00,98.51,98.52,98.505,98.505,71200000.0
2007-06-08 21:29:00,98.505,98.51,98.48,98.5,222900001.0
2007-06-08 21:30:00,98.51,98.51,98.49,98.5,146399999.0
2007-06-08 21:31:00,98.51,98.51,98.5,98.5,56800000.0
2007-06-08 21:32:00,98.5,98.51,98.49,98.51,288299994.0
2007-06-08 21:33:00,98.51,98.51,98.49,98.49,470099995.0
2007-06-08 21:34:00,98.5,98.51,98.5,98.51,328199996.0
2007-06-08 21:35:00,98.51,98.54,98.51,98.53,517700001.0
2007-06-08 21:36:00,98.53,98.53,98.51,98.51,299099998.0
2007-06-08 21:37:00,98.51,98.52,98.5,98.515,386800005.0
2007-06-08 21:38:00,98.515,98.52,98.51,98.51,319799998.0
2007-06-08 21:39:00,98.51,98.51,98.49,98.5,487600003.0
2007-06-08 21:40:00,98.5,98.51,98.5,98.5,174099999.0
2007-06-08 21:41:00,98.5,98.51,98.495,98.5,235099999.0
2007-06-08 21:42:00,98.5,98.5,98.49,98.5,98300001.0
2007-06-08 21:43:00,98.5,98.51,98.49,98.51,607499993.0
2007-06-08 21:44:00,98.51,98.51,98.49,98.5,437700000.0
2007-06-08 21:45:00,98.5,98.51,98.48,98.5,838299998.0
2007-06-08 21:46:00,98.5,98.51,98.5,98.51,194600003.0
2007-06-08 21:47:00,98.51,98.51,98.49,98.51,309400000.0
2007-06-08 21:48:00,98.505,98.51,98.49,98.49,215700000.0
2007-06-08 21:49:00,98.495,98.51,98.49,98.51,358399999.0
2007-06-08 21:50:00,98.5,98.5,98.47,98.49,285100000.0
2007-06-08 21:51:00,98.49,98.5,98.49,98.5,229000000.0
2007-06-08 21:52:00,98.495,98.5,98.49,98.49,131100000.0
2007-06-08 21:53:00,98.49,98.5,98.49,98.49,83799999.0
2007-06-08 21:54:00,98.49,98.49,98.48,98.485,114100000.0
2007-06-08 21:55:00,98.475,98.49,98.47,98.485,490000001.0
2007-06-08 21:56:00,98.49,98.49,98.48,98.48,263700001.0
2007-06-08 21:57:00,98.48,98.48,98.48,98.48,37600000.0
2007-06-08 21:58:00,98.48,98.5,98.48,98.5,204600000.0
2007-06-08 21:59:00,98.49,98.49,98.47,98.47,268500002.0
2007-06-08 22:00:00,98.48,98.49,98.48,98.49,183200001.0
2007-06-08 22:01:00,98.48,98.49,98.48,98.48,181200001.0
2007-06-08 22:02:00,98.485,98.51,98.48,98.51,376799998.0
2007-06-08 22:03:00,98.505,98.51,98.49,98.49,161399998.0
2007-06-08 22:04:00,98.5,98.5,98.49,98.5,121399999.0
2007-06-08 22:05:00,98.5,98.52,98.49,98.51,244799999.0
2007-06-08 22:06:00,98.51,98.52,98.49,98.49,328100002.0
2007-06-08 22:07:00,98.5,98.51,98.5,98.5,78400000.0
2007-06-08 22:08:00,98.5,98.515,98.5,98.515,185599999.0
2007-06-08 22:09:00,98.51,98.52,98.5,98.52,174700000.0
2007-06-08 22:10:00,98.52,98.525,98.5,98.525,254099998.0
2007-06-08 22:11:00,98.53,98.53,98.515,98.52,150500000.0
2007-06-08 22:12:00,98.53,98.53,98.51,98.515,205499999.0
2007-06-08 22:13:00,98.51,98.53,98.51,98.53,162299997.0
2007-06-08 22:14:00,98.503,98.517,98.503,98.517,85600000.0
2007-06-08 22:15:00,98.53,98.535,98.525,98.53,87100000.0
2007-06-08 22:16:00,98.535,98.54,98.53,98.53,92900000.0
2007-06-08 22:17:00,98.53,98.535,98.53,98.535,109600000.0
2007-06-08 22:18:00,98.54,98.54,98.535,98.535,24800000.0
2007-06-08 22:19:00,98.54,98.54,98.53,98.535,185500000.0
2007-06-08 22:20:00,98.53,98.53,98.53,98.53,29600000.0
2007-06-08 22:21:00,98.53,98.53,98.53,98.53,6400000.0
2007-06-08 22:22:00,98.53,98.53,98.52,98.52,205599999.0
2007-06-08 22:23:00,98.52,98.53,98.51,98.52,60599999.0
2007-06-08 22:24:00,98.53,98.53,98.515,98.515,77600000.0
2007-06-08 22:25:00,98.51,98.515,98.5,98.5,161999999.0
2007-06-08 22:26:00,98.5,98.52,98.48,98.52,162099998.0
2007-06-08 22:27:00,98.52,98.52,98.49,98.49,49200000.0
2007-06-08 22:28:00,98.48,98.52,98.48,98.52,148099999.0
2007-06-08 22:29:00,98.515,98.52,98.49,98.52,125299999.0
2007-06-08 22:30:00,98.5,98.53,98.5,98.52,103800000.0
2007-06-08 22:31:00,98.52,98.53,98.5,98.525,157100001.0
2007-06-08 22:32:00,98.52,98.53,98.49,98.49,201600000.0
2007-06-08 22:33:00,98.51,98.52,98.51,98.51,54400000.0
2007-06-08 22:34:00,98.51,98.51,98.49,98.51,53600000.0
2007-06-08 22:35:00,98.51,98.52,98.49,98.52,167100000.0
2007-06-08 22:36:00,98.52,98.52,98.515,98.515,27200000.0
2007-06-08 22:37:00,98.515,98.525,98.5,98.525,300200000.0
2007-06-08 22:38:00,98.525,98.54,98.49,98.51,304000003.0
2007-06-08 22:39:00,98.51,98.51,98.5,98.5,93600000.0
2007-06-08 22:40:00,98.5,98.54,98.5,98.535,281799998.0
2007-06-08 22:41:00,98.535,98.535,98.51,98.51,124800000.0
2007-06-08 22:42:00,98.53,98.53,98.5,98.52,328899999.0
2007-06-08 22:43:00,98.515,98.52,98.48,98.5,576500000.0
2007-06-08 22:44:00,98.5,98.51,98.5,98.5,184800000.0
2007-06-08 22:45:00,98.51,98.515,98.46,98.49,301100000.0
2007-06-08 22:46:00,98.5,98.51,98.46,98.51,152400000.0
2007-06-08 22:47:00,98.515,98.52,98.5,98.5,83200000.0
2007-06-08 22:48:00,98.5,98.5,98.5,98.5,38400000.0
2007-06-08 22:49:00,98.505,98.53,98.48,98.51,343300001.0
2007-06-08 22:50:00,98.515,98.53,98.49,98.525,391900001.0
2007-06-08 22:51:00,98.525,98.55,98.52,98.55,46300000.0
2007-06-08 22:52:00,98.55,98.55,98.49,98.51,297800003.0
2007-06-08 22:53:00,98.51,98.51,98.51,98.51,27200000.0
2007-06-08 22:54:00,98.505,98.51,98.48,98.49,34000000.0
2007-06-08 22:55:00,98.505,98.51,98.47,98.48,306200001.0
2007-06-08 22:56:00,98.51,98.55,98.48,98.55,292000004.0
2007-06-08 22:57:00,98.56,98.565,98.52,98.545,191200001.0
2007-06-08 22:58:00,98.54,98.55,98.5,98.55,331900001.0
2007-06-08 22:59:00,98.55,98.55,98.46,98.51,65200000.0
2007-06-10 23:00:00,98.531,98.538,98.526,98.535,81400001.0
2007-06-10 23:01:00,98.53,98.53,98.53,98.53,9500000.0
2007-06-10 23:02:00,98.53,98.53,98.53,98.53,14300000.0
2007-06-10 23:03:00,98.51,98.51,98.51,98.51,14300000.0
2007-06-10 23:04:00,98.5,98.51,98.48,98.5,105799999.0
2007-06-10 23:05:00,98.5,98.53,98.5,98.53,68500000.0
2007-06-10 23:06:00,98.53,98.53,98.53,98.53,28600000.0
2007-06-10 23:07:00,98.563,98.575,98.563,98.565,142399999.0
2007-06-10 23:08:00,98.53,98.53,98.52,98.525,173599999.0
2007-06-10 23:09:00,98.53,98.53,98.53,98.53,15100000.0
2007-06-10 23:10:00,98.503,98.538,98.503,98.538,82999998.0
2007-06-10 23:11:00,98.523,98.526,98.511,98.518,336899992.0
2007-06-10 23:12:00,98.53,98.53,98.53,98.53,1600000.0
2007-06-10 23:13:00,98.53,98.54,98.49,98.49,159300000.0
2007-06-10 23:14:00,98.5,98.5,98.44,98.49,135900001.0
2007-06-10 23:15:00,98.49,98.49,98.48,98.49,134699999.0
2007-06-10 23:16:00,98.485,98.487,98.48,98.485,154400000.0
2007-06-10 23:17:00,98.49,98.49,98.49,98.49,81100000.0
2007-06-10 23:18:00,98.48,98.48,98.48,98.48,15900000.0
2007-06-10 23:19:00,98.49,98.49,98.48,98.48,74800001.0
2007-06-10 23:20:00,98.47,98.48,98.45,98.47,118500001.0
2007-06-10 23:21:00,98.45,98.47,98.43,98.46,61300000.0
2007-06-10 23:22:00,98.45,98.46,98.44,98.44,77900000.0
2007-06-10 23:23:00,98.44,98.47,98.44,98.47,15900000.0
2007-06-10 23:24:00,98.42,98.47,98.42,98.47,23000000.0
2007-06-10 23:25:00,98.43,98.47,98.42,98.47,86900000.0
2007-06-10 23:26:00,98.43,98.48,98.43,98.43,66800000.0
2007-06-10 23:27:00,98.46,98.46,98.43,98.46,33400000.0
2007-06-10 23:28:00,98.47,98.49,98.47,98.49,46900000.0
2007-06-10 23:29:00,98.479,98.509,98.468,98.468,76000000.0
2007-06-10 23:30:00,98.47,98.49,98.46,98.47,252400000.0
2007-06-10 23:31:00,98.47,98.49,98.47,98.49,198300002.0
2007-06-10 23:32:00,98.48,98.5,98.43,98.49,249199999.0
2007-06-10 23:33:00,98.5,98.5,98.49,98.5,55700001.0
2007-06-10 23:34:00,98.49,98.51,98.48,98.5,158799999.0
2007-06-10 23:35:00,98.489,98.499,98.486,98.493,206400000.0
2007-06-10 23:36:00,98.501,98.501,98.483,98.483,52000000.0
2007-06-10 23:37:00,98.502,98.502,98.5,98.5,11200000.0
2007-06-10 23:38:00,98.51,98.52,98.5,98.5,198800000.0
2007-06-10 23:39:00,98.49,98.51,98.49,98.49,151100000.0
2007-06-10 23:40:00,98.51,98.51,98.49,98.51,83800000.0
2007-06-10 23:41:00,98.5,98.5,98.48,98.48,110700000.0
2007-06-10 23:42:00,98.49,98.5,98.48,98.49,45100000.0
2007-06-10 23:43:00,98.5,98.5,98.5,98.5,14300000.0
2007-06-10 23:44:00,98.5,98.5,98.47,98.47,103300001.0
2007-06-10 23:45:00,98.496,98.526,98.496,98.526,37299999.0
2007-06-10 23:46:00,98.48,98.48,98.48,98.48,65600000.0
2007-06-10 23:47:00,98.48,98.5,98.47,98.5,132300000.0
2007-06-10 23:48:00,98.49,98.49,98.47,98.48,54200001.0
2007-06-10 23:49:00,98.45,98.48,98.44,98.47,93900001.0
2007-06-10 23:50:00,98.47,98.49,98.47,98.47,137600002.0
2007-06-10 23:51:00,98.49,98.49,98.44,98.45,283200000.0
2007-06-10 23:52:00,98.44,98.46,98.44,98.46,174600005.0
2007-06-10 23:53:00,98.46,98.48,98.46,98.48,77200000.0
2007-06-10 23:54:00,98.49,98.51,98.46,98.47,272300006.0
2007-06-10 23:55:00,98.47,98.49,98.46,98.47,216900003.0
2007-06-10 23:56:00,98.47,98.49,98.47,98.49,137099999.0
2007-06-10 23:57:00,98.49,98.49,98.49,98.49,42900000.0
2007-06-10 23:58:00,98.49,98.49,98.48,98.48,77200000.0
2007-06-10 23:59:00,98.48,98.49,98.45,98.49,34700000.0
2007-06-11 00:00:00,98.5,98.5,98.47,98.49,372299989.0
2007-06-11 00:01:00,98.49,98.5,98.48,98.49,475900000.0
2007-06-11 00:02:00,98.49,98.49,98.46,98.47,845600020.0
2007-06-11 00:03:00,98.47,98.48,98.46,98.48,250900001.0
2007-06-11 00:04:00,98.48,98.48,98.47,98.48,30500001.0
2007-06-11 00:05:00,98.48,98.48,98.48,98.48,3200000.0
2007-06-11 00:06:00,98.463,98.481,98.463,98.481,199799998.0
2007-06-11 00:07:00,98.48,98.48,98.48,98.48,32000000.0
2007-06-11 00:08:00,98.48,98.49,98.46,98.47,491600005.0
2007-06-11 00:09:00,98.47,98.49,98.45,98.48,580800000.0
2007-06-11 00:10:00,98.45,98.48,98.42,98.47,282400003.0
2007-06-11 00:11:00,98.48,98.48,98.44,98.46,218200001.0
2007-06-11 00:12:00,98.46,98.48,98.45,98.45,156600000.0
2007-06-11 00:13:00,98.48,98.48,98.47,98.48,36800000.0
2007-06-11 00:14:00,98.48,98.48,98.44,98.46,77200000.0
2007-06-11 00:15:00,98.49,98.49,98.45,98.47,77800000.0
2007-06-11 00:16:00,98.47,98.47,98.46,98.47,26600000.0
2007-06-11 00:17:00,98.46,98.46,98.45,98.46,31899999.0
2007-06-11 00:18:00,98.46,98.46,98.46,98.46,4000000.0
2007-06-11 00:19:00,98.46,98.46,98.46,98.46,8000000.0
2007-06-11 00:20:00,98.42,98.46,98.42,98.46,65400000.0
2007-06-11 00:21:00,98.46,98.46,98.43,98.43,58100002.0
2007-06-11 00:22:00,98.43,98.46,98.41,98.41,143400004.0
2007-06-11 00:23:00,98.42,98.43,98.41,98.41,332100004.0
2007-06-11 00:24:00,98.41,98.43,98.4,98.4,598500004.0
2007-06-11 00:25:00,98.4,98.42,98.38,98.4,553500004.0
2007-06-11 00:26:00,98.38,98.42,98.38,98.41,227699999.0
2007-06-11 00:27:00,98.43,98.43,98.4,98.4,55300001.0
2007-06-11 00:28:00,98.42,98.43,98.41,98.41,31400000.0
2007-06-11 00:29:00,98.41,98.41,98.39,98.4,28800000.0
2007-06-11 00:30:00,98.39,98.4,98.39,98.4,599399993.0
2007-06-11 00:31:00,98.39,98.45,98.39,98.4,295500000.0
2007-06-11 00:32:00,98.4,98.4,98.4,98.4,145999998.0
2007-06-11 00:33:00,98.4,98.43,98.4,98.43,115600000.0
2007-06-11 00:34:00,98.43,98.43,98.4,98.4,28700000.0
2007-06-11 00:35:00,98.4,98.43,98.4,98.43,50300000.0
2007-06-11 00:36:00,98.43,98.43,98.43,98.43,9600000.0
2007-06-11 00:37:00,98.43,98.43,98.42,98.42,46400000.0
2007-06-11 00:38:00,98.43,98.44,98.42,98.43,152600000.0
2007-06-11 00:39:00,98.43,98.43,98.43,98.43,60000000.0
2007-06-11 00:40:00,98.43,98.44,98.43,98.44,62400000.0
2007-06-11 00:41:00,98.43,98.43,98.4,98.43,209700000.0
2007-06-11 00:42:00,98.42,98.43,98.42,98.42,50400000.0
2007-06-11 00:43:00,98.42,98.45,98.39,98.43,76399999.0
2007-06-11 00:44:00,98.43,98.43,98.41,98.41,68700000.0
2007-06-11 00:45:00,98.4,98.41,98.4,98.41,176800000.0
2007-06-11 00:46:00,98.42,98.42,98.4,98.4,53600000.0
2007-06-11 00:47:00,98.42,98.42,98.41,98.41,34100000.0
2007-06-11 00:48:00,98.42,98.42,98.39,98.4,140700000.0
2007-06-11 00:49:00,98.4,98.4,98.38,98.4,45700000.0
2007-06-11 00:50:00,98.39,98.4,98.38,98.38,88000002.0
2007-06-11 00:51:00,98.38,98.4,98.38,98.38,263900003.0
2007-06-11 00:52:00,98.39,98.4,98.36,98.4,432200001.0
2007-06-11 00:53:00,98.4,98.41,98.38,98.41,279000000.0
2007-06-11 00:54:00,98.39,98.4,98.39,98.4,30100000.0
2007-06-11 00:55:00,98.4,98.4,98.4,98.4,217599994.0
2007-06-11 00:56:00,98.4,98.4,98.39,98.4,169299999.0
2007-06-11 00:57:00,98.4,98.4,98.4,98.4,106800000.0
2007-06-11 00:58:00,98.4,98.41,98.4,98.41,189499999.0
2007-06-11 00:59:00,98.42,98.43,98.39,98.42,143600000.0
2007-06-11 01:00:00,98.4,98.43,98.39,98.43,179399999.0
2007-06-11 01:01:00,98.4,98.43,98.4,98.43,75700000.0
2007-06-11 01:02:00,98.4,98.42,98.39,98.4,138300000.0
2007-06-11 01:03:00,98.4,98.41,98.38,98.39,163599999.0
2007-06-11 01:04:00,98.4,98.41,98.39,98.41,44800000.0
2007-06-11 01:05:00,98.4,98.4,98.36,98.37,197400002.0
2007-06-11 01:06:00,98.37,98.39,98.32,98.36,421800004.0
2007-06-11 01:07:00,98.36,98.36,98.32,98.34,358799999.0
2007-06-11 01:08:00,98.32,98.36,98.32,98.34,98799999.0
2007-06-11 01:09:00,98.35,98.37,98.34,98.36,175400000.0
2007-06-11 01:10:00,98.36,98.36,98.34,98.355,128500000.0
2007-06-11 01:11:00,98.36,98.36,98.35,98.35,227000000.0
2007-06-11 01:12:00,98.36,98.37,98.34,98.365,125300000.0
2007-06-11 01:13:00,98.36,98.39,98.35,98.36,363800001.0
2007-06-11 01:14:00,98.36,98.39,98.35,98.36,350600001.0
2007-06-11 01:15:00,98.36,98.36,98.33,98.34,321799994.0
2007-06-11 01:16:00,98.345,98.35,98.33,98.34,174499999.0
2007-06-11 01:17:00,98.345,98.36,98.34,98.36,273799998.0
2007-06-11 01:18:00,98.36,98.37,98.34,98.37,190000001.0
2007-06-11 01:19:00,98.37,98.38,98.36,98.38,71200000.0
2007-06-11 01:20:00,98.375,98.39,98.37,98.38,277600000.0
2007-06-11 01:21:00,98.38,98.39,98.38,98.38,91200000.0
2007-06-11 01:22:00,98.38,98.39,98.36,98.37,346600001.0
2007-06-11 01:23:00,98.37,98.37,98.34,98.355,773999995.0
2007-06-11 01:24:00,98.355,98.37,98.35,98.36,329600000.0
2007-06-11 01:25:00,98.36,98.36,98.34,98.34,148800000.0
2007-06-11 01:26:00,98.34,98.35,98.33,98.33,404000000.0
2007-06-11 01:27:00,98.34,98.34,98.335,98.34,74400000.0
2007-06-11 01:28:00,98.34,98.36,98.34,98.35,170400000.0
2007-06-11 01:29:00,98.35,98.35,98.33,98.35,263599999.0
2007-06-11 01:30:00,98.345,98.35,98.33,98.35,200799999.0
2007-06-11 01:31:00,98.35,98.36,98.34,98.35,298799998.0
2007-06-11 01:32:00,98.37,98.38,98.36,98.37,258400000.0
2007-06-11 01:33:00,98.37,98.37,98.35,98.35,191199999.0
2007-06-11 01:34:00,98.36,98.37,98.35,98.37,124700003.0
2007-06-11 01:35:00,98.37,98.37,98.35,98.37,286799999.0
2007-06-11 01:36:00,98.37,98.37,98.35,98.35,190900002.0
2007-06-11 01:37:00,98.35,98.37,98.34,98.37,442400000.0
2007-06-11 01:38:00,98.37,98.39,98.37,98.39,162400000.0
2007-06-11 01:39:00,98.39,98.41,98.38,98.41,198599998.0
2007-06-11 01:40:00,98.4,98.43,98.39,98.43,493600000.0
2007-06-11 01:41:00,98.43,98.43,98.41,98.43,391200000.0
2007-06-11 01:42:00,98.43,98.43,98.42,98.425,181700000.0
2007-06-11 01:43:00,98.42,98.43,98.4,98.43,212999999.0
2007-06-11 01:44:00,98.43,98.43,98.42,98.42,110400000.0
2007-06-11 01:45:00,98.415,98.43,98.4,98.42,276300002.0
2007-06-11 01:46:00,98.41,98.42,98.395,98.4,306800001.0
2007-06-11 01:47:00,98.41,98.415,98.38,98.4,399299999.0
2007-06-11 01:48:00,98.4,98.4,98.35,98.37,307600004.0
2007-06-11 01:49:00,98.37,98.37,98.37,98.37,259900000.0
2007-06-11 01:50:00,98.35,98.41,98.35,98.41,316500001.0
2007-06-11 01:51:00,98.41,98.41,98.39,98.39,175200000.0
2007-06-11 01:52:00,98.39,98.41,98.38,98.4,132000000.0
2007-06-11 01:53:00,98.4,98.4,98.4,98.4,12800000.0
2007-06-11 01:54:00,98.4,98.4,98.4,98.4,28000000.0
2007-06-11 01:55:00,98.41,98.41,98.405,98.405,32800000.0
2007-06-11 01:56:00,98.405,98.43,98.39,98.4,261500000.0
2007-06-11 01:57:00,98.39,98.41,98.39,98.4,103299999.0
2007-06-11 01:58:00,98.4,98.41,98.39,98.4,146199999.0
2007-06-11 01:59:00,98.41,98.41,98.39,98.4,425000002.0
2007-06-11 02:00:00,98.4,98.42,98.4,98.4,217999997.0
2007-06-11 02:01:00,98.4,98.41,98.39,98.41,91899997.0
2007-06-11 02:02:00,98.41,98.41,98.41,98.41,62400000.0
2007-06-11 02:03:00,98.41,98.43,98.41,98.43,315199999.0
2007-06-11 02:04:00,98.425,98.43,98.41,98.43,117300001.0
2007-06-11 02:05:00,98.44,98.44,98.41,98.43,215199999.0
2007-06-11 02:06:00,98.43,98.44,98.42,98.43,152999997.0
2007-06-11 02:07:00,98.43,98.43,98.4,98.42,399000002.0
2007-06-11 02:08:00,98.415,98.42,98.4,98.4,151999996.0
2007-06-11 02:09:00,98.41,98.41,98.41,98.41,31600000.0
2007-06-11 02:10:00,98.41,98.42,98.395,98.41,162200000.0
2007-06-11 02:11:00,98.42,98.43,98.41,98.43,158900000.0
2007-06-11 02:12:00,98.43,98.45,98.42,98.43,297999998.0
2007-06-11 02:13:00,98.43,98.44,98.425,98.44,247700000.0
2007-06-11 02:14:00,98.44,98.44,98.43,98.43,115200000.0
2007-06-11 02:15:00,98.43,98.43,98.42,98.42,117599997.0
2007-06-11 02:16:00,98.42,98.44,98.415,98.43,303999997.0
2007-06-11 02:17:00,98.43,98.44,98.41,98.42,258399998.0
2007-06-11 02:18:00,98.43,98.43,98.42,98.43,214699999.0
2007-06-11 02:19:00,98.42,98.43,98.41,98.42,454300000.0
2007-06-11 02:20:00,98.43,98.44,98.43,98.44,151199999.0
2007-06-11 02:21:00,98.44,98.44,98.41,98.41,290400000.0
2007-06-11 02:22:00,98.415,98.42,98.415,98.42,219200000.0
2007-06-11 02:23:00,98.42,98.43,98.41,98.43,210400000.0
2007-06-11 02:24:00,98.43,98.44,98.42,98.435,135200000.0
2007-06-11 02:25:00,98.435,98.44,98.43,98.44,86399999.0
2007-06-11 02:26:00,98.44,98.45,98.42,98.425,308399999.0
2007-06-11 02:27:00,98.42,98.43,98.41,98.41,458099995.0
2007-06-11 02:28:00,98.42,98.45,98.42,98.45,154300000.0
2007-06-11 02:29:00,98.45,98.45,98.44,98.44,84800000.0
2007-06-11 02:30:00,98.44,98.44,98.44,98.44,61600000.0
2007-06-11 02:31:00,98.44,98.44,98.43,98.435,159500000.0
2007-06-11 02:32:00,98.435,98.44,98.43,98.43,236299995.0
2007-06-11 02:33:00,98.44,98.44,98.43,98.44,177299999.0
2007-06-11 02:34:00,98.44,98.45,98.42,98.43,440799993.0
2007-06-11 02:35:00,98.43,98.44,98.41,98.43,397300003.0
2007-06-11 02:36:00,98.43,98.43,98.41,98.42,340400005.0
2007-06-11 02:37:00,98.42,98.42,98.39,98.39,370699997.0
2007-06-11 02:38:00,98.385,98.395,98.37,98.39,633399999.0
2007-06-11 02:39:00,98.39,98.4,98.39,98.39,141600000.0
2007-06-11 02:40:00,98.39,98.4,98.38,98.39,299999999.0
2007-06-11 02:41:00,98.39,98.39,98.36,98.36,422400000.0
2007-06-11 02:42:00,98.36,98.37,98.35,98.35,376899999.0
2007-06-11 02:43:00,98.35,98.35,98.325,98.33,709299996.0
2007-06-11 02:44:00,98.335,98.34,98.32,98.335,271899997.0
2007-06-11 02:45:00,98.34,98.34,98.32,98.33,425100002.0
2007-06-11 02:46:00,98.33,98.35,98.33,98.35,118400000.0
2007-06-11 02:47:00,98.35,98.35,98.34,98.34,48200000.0
2007-06-11 02:48:00,98.34,98.35,98.33,98.34,212100000.0
2007-06-11 02:49:00,98.35,98.35,98.32,98.33,252500000.0
2007-06-11 02:50:00,98.33,98.34,98.32,98.33,202900002.0
2007-06-11 02:51:00,98.33,98.33,98.31,98.32,381800001.0
2007-06-11 02:52:00,98.32,98.33,98.3,98.31,311200002.0
2007-06-11 02:53:00,98.31,98.33,98.3,98.32,269899995.0
2007-06-11 02:54:00,98.32,98.32,98.3,98.31,263200000.0
2007-06-11 02:55:00,98.305,98.33,98.3,98.32,546499999.0
2007-06-11 02:56:00,98.32,98.34,98.31,98.33,604799999.0
2007-06-11 02:57:00,98.33,98.37,98.33,98.36,273400000.0
2007-06-11 02:58:00,98.36,98.36,98.32,98.33,448100000.0
2007-06-11 02:59:00,98.33,98.34,98.32,98.335,431899999.0
2007-06-11 03:00:00,98.335,98.36,98.33,98.34,159599998.0
2007-06-11 03:01:00,98.34,98.34,98.33,98.33,232000000.0
2007-06-11 03:02:00,98.34,98.34,98.31,98.32,428000000.0
2007-06-11 03:03:00,98.32,98.32,98.32,98.32,92000000.0
2007-06-11 03:04:00,98.32,98.34,98.32,98.34,184800000.0
2007-06-11 03:05:00,98.34,98.34,98.32,98.34,490499994.0
2007-06-11 03:06:00,98.34,98.35,98.33,98.345,192600000.0
2007-06-11 03:07:00,98.345,98.35,98.32,98.35,200499998.0
2007-06-11 03:08:00,98.35,98.35,98.34,98.35,134400000.0
2007-06-11 03:09:00,98.355,98.36,98.34,98.35,336200000.0
2007-06-11 03:10:00,98.36,98.37,98.36,98.365,95500000.0
2007-06-11 03:11:00,98.37,98.38,98.37,98.37,113600000.0
2007-06-11 03:12:00,98.37,98.37,98.36,98.36,237400000.0
2007-06-11 03:13:00,98.37,98.37,98.34,98.35,128100001.0
2007-06-11 03:14:00,98.35,98.35,98.33,98.33,161999999.0
2007-06-11 03:15:00,98.34,98.35,98.34,98.34,191200000.0
2007-06-11 03:16:00,98.34,98.36,98.34,98.36,234000000.0
2007-06-11 03:17:00,98.355,98.36,98.33,98.35,215900000.0
2007-06-11 03:18:00,98.345,98.36,98.34,98.35,307999999.0
2007-06-11 03:19:00,98.35,98.36,98.34,98.34,550399997.0
2007-06-11 03:20:00,98.34,98.35,98.33,98.33,175200000.0
2007-06-11 03:21:00,98.33,98.34,98.32,98.32,448900000.0
2007-06-11 03:22:00,98.325,98.34,98.32,98.33,244800000.0
2007-06-11 03:23:00,98.325,98.33,98.32,98.33,248000000.0
2007-06-11 03:24:00,98.33,98.35,98.33,98.34,436800000.0
2007-06-11 03:25:00,98.34,98.34,98.34,98.34,52000000.0
2007-06-11 03:26:00,98.34,98.35,98.33,98.34,197499999.0
2007-06-11 03:27:00,98.34,98.34,98.33,98.33,207200000.0
2007-06-11 03:28:00,98.33,98.33,98.33,98.33,114400000.0
2007-06-11 03:29:00,98.33,98.34,98.33,98.34,124000000.0
2007-06-11 03:30:00,98.33,98.35,98.33,98.345,213899999.0
2007-06-11 03:31:00,98.35,98.35,98.34,98.34,136800000.0
2007-06-11 03:32:00,98.34,98.34,98.32,98.32,179200001.0
2007-06-11 03:33:00,98.32,98.335,98.32,98.33,150400002.0
2007-06-11 03:34:00,98.33,98.33,98.33,98.33,207200000.0
2007-06-11 03:35:00,98.33,98.34,98.32,98.33,515299999.0
2007-06-11 03:36:00,98.33,98.33,98.31,98.31,216800000.0
2007-06-11 03:37:00,98.31,98.31,98.3,98.31,206599998.0
2007-06-11 03:38:00,98.31,98.31,98.27,98.275,476699997.0
2007-06-11 03:39:00,98.29,98.3,98.29,98.29,258400000.0
2007-06-11 03:40:00,98.29,98.29,98.28,98.28,66500000.0
2007-06-11 03:41:00,98.28,98.28,98.275,98.275,177600000.0
2007-06-11 03:42:00,98.275,98.28,98.26,98.26,101000002.0
2007-06-11 03:43:00,98.28,98.29,98.26,98.26,114499999.0
2007-06-11 03:44:00,98.27,98.28,98.26,98.26,220700001.0
2007-06-11 03:45:00,98.27,98.28,98.27,98.27,109400000.0
2007-06-11 03:46:00,98.28,98.28,98.27,98.27,116100000.0
2007-06-11 03:47:00,98.265,98.28,98.26,98.27,147199998.0
2007-06-11 03:48:00,98.27,98.3,98.27,98.29,265600000.0
2007-06-11 03:49:00,98.29,98.3,98.28,98.3,105600002.0
2007-06-11 03:50:00,98.3,98.3,98.29,98.29,96800000.0
2007-06-11 03:51:00,98.29,98.295,98.28,98.29,108200002.0
2007-06-11 03:52:00,98.29,98.29,98.28,98.28,156800000.0
2007-06-11 03:53:00,98.28,98.28,98.25,98.26,198400000.0
2007-06-11 03:54:00,98.26,98.27,98.25,98.26,424800000.0
2007-06-11 03:55:00,98.27,98.27,98.22,98.25,387500002.0
2007-06-11 03:56:00,98.25,98.25,98.24,98.25,54100000.0
2007-06-11 03:57:00,98.25,98.265,98.25,98.26,163200000.0
2007-06-11 03:58:00,98.265,98.27,98.26,98.27,113600000.0
2007-06-11 03:59:00,98.27,98.28,98.27,98.27,246400000.0
2007-06-11 04:00:00,98.27,98.27,98.265,98.27,107200000.0
2007-06-11 04:01:00,98.27,98.29,98.27,98.29,169600000.0
2007-06-11 04:02:00,98.285,98.29,98.28,98.285,146500000.0
2007-06-11 04:03:00,98.285,98.29,98.28,98.29,106099998.0
2007-06-11 04:04:00,98.29,98.29,98.26,98.27,378399996.0
2007-06-11 04:05:00,98.28,98.28,98.28,98.28,8800000.0
2007-06-11 04:06:00,98.28,98.28,98.27,98.27,16000000.0
2007-06-11 04:07:00,98.258,98.26,98.22,98.22,656500001.0
2007-06-11 04:08:00,98.27,98.27,98.25,98.265,128900001.0
2007-06-11 04:09:00,98.26,98.27,98.26,98.27,84000000.0
2007-06-11 04:10:00,98.27,98.28,98.27,98.27,97600000.0
2007-06-11 04:11:00,98.27,98.27,98.25,98.26,131200000.0
2007-06-11 04:12:00,98.26,98.26,98.25,98.255,133800000.0
2007-06-11 04:13:00,98.255,98.27,98.24,98.24,138299999.0
2007-06-11 04:14:00,98.25,98.25,98.25,98.25,14400000.0
2007-06-11 04:15:00,98.25,98.27,98.25,98.25,263999999.0
2007-06-11 04:16:00,98.25,98.25,98.25,98.25,109600000.0
2007-06-11 04:17:00,98.25,98.25,98.24,98.25,52800000.0
2007-06-11 04:18:00,98.25,98.28,98.25,98.28,412700000.0
2007-06-11 04:19:00,98.28,98.28,98.26,98.26,366700000.0
2007-06-11 04:20:00,98.27,98.27,98.27,98.27,13600000.0
2007-06-11 04:21:00,98.27,98.275,98.27,98.27,129600000.0
2007-06-11 04:22:00,98.27,98.29,98.26,98.27,404800003.0
2007-06-11 04:23:00,98.28,98.28,98.26,98.28,65800000.0
2007-06-11 04:24:00,98.28,98.28,98.26,98.28,269400000.0
2007-06-11 04:25:00,98.28,98.29,98.28,98.29,87200000.0
2007-06-11 04:26:00,98.29,98.29,98.29,98.29,28000000.0
2007-06-11 04:27:00,98.29,98.3,98.28,98.285,446600004.0
2007-06-11 04:28:00,98.285,98.31,98.285,98.305,348599999.0
2007-06-11 04:29:00,98.305,98.31,98.29,98.31,173600001.0
2007-06-11 04:30:00,98.31,98.31,98.28,98.29,467599997.0
2007-06-11 04:31:00,98.29,98.3,98.29,98.3,79200000.0
2007-06-11 04:32:00,98.295,98.3,98.29,98.29,190399999.0
2007-06-11 04:33:00,98.29,98.3,98.28,98.3,297300001.0
2007-06-11 04:34:00,98.3,98.3,98.285,98.29,250899999.0
2007-06-11 04:35:00,98.29,98.29,98.29,98.29,215200000.0
2007-06-11 04:36:00,98.29,98.29,98.28,98.29,98100001.0
2007-06-11 04:37:00,98.29,98.29,98.29,98.29,9600000.0
2007-06-11 04:38:00,98.29,98.3,98.29,98.3,30200000.0
2007-06-11 04:39:00,98.29,98.3,98.27,98.28,324500002.0
2007-06-11 04:40:00,98.27,98.29,98.27,98.28,120000000.0
2007-06-11 04:41:00,98.28,98.28,98.27,98.28,72800000.0
2007-06-11 04:42:00,98.28,98.28,98.27,98.28,21400000.0
2007-06-11 04:43:00,98.28,98.28,98.28,98.28,6400000.0
2007-06-11 04:44:00,98.28,98.29,98.26,98.28,187900000.0
2007-06-11 04:45:00,98.28,98.28,98.27,98.27,210400000.0
2007-06-11 04:46:00,98.28,98.28,98.27,98.28,184800000.0
2007-06-11 04:47:00,98.27,98.28,98.27,98.27,335199999.0
2007-06-11 04:48:00,98.27,98.29,98.27,98.28,163200000.0
2007-06-11 04:49:00,98.28,98.29,98.27,98.285,274100000.0
2007-06-11 04:50:00,98.29,98.29,98.28,98.29,128000000.0
2007-06-11 04:51:00,98.3,98.31,98.29,98.3,268800000.0
2007-06-11 04:52:00,98.3,98.33,98.3,98.33,526400000.0
2007-06-11 04:53:00,98.33,98.33,98.31,98.32,258700000.0
2007-06-11 04:54:00,98.315,98.32,98.28,98.3,349600000.0
2007-06-11 04:55:00,98.3,98.305,98.28,98.28,501900003.0
2007-06-11 04:56:00,98.3,98.3,98.29,98.29,211200000.0
2007-06-11 04:57:00,98.29,98.29,98.28,98.29,139800001.0
2007-06-11 04:58:00,98.29,98.3,98.28,98.3,284800000.0
2007-06-11 04:59:00,98.295,98.295,98.28,98.28,208800000.0
2007-06-11 05:00:00,98.29,98.3,98.28,98.29,368000000.0
2007-06-11 05:01:00,98.29,98.29,98.28,98.29,104800000.0
2007-06-11 05:02:00,98.29,98.3,98.28,98.29,365499998.0
2007-06-11 05:03:00,98.29,98.31,98.28,98.3,248100003.0
2007-06-11 05:04:00,98.3,98.31,98.295,98.31,117800000.0
2007-06-11 05:05:00,98.31,98.31,98.29,98.3,308000000.0
2007-06-11 05:06:00,98.3,98.31,98.29,98.3,247200000.0
2007-06-11 05:07:00,98.3,98.3,98.29,98.3,178600000.0
2007-06-11 05:08:00,98.3,98.32,98.3,98.315,145600000.0
2007-06-11 05:09:00,98.315,98.34,98.3,98.34,291700005.0
2007-06-11 05:10:00,98.33,98.35,98.33,98.35,100000000.0
2007-06-11 05:11:00,98.34,98.34,98.325,98.335,319699999.0
2007-06-11 05:12:00,98.32,98.35,98.32,98.34,314499996.0
2007-06-11 05:13:00,98.35,98.36,98.33,98.34,416499996.0
2007-06-11 05:14:00,98.335,98.34,98.33,98.34,230400000.0
2007-06-11 05:15:00,98.33,98.34,98.32,98.33,289500002.0
2007-06-11 05:16:00,98.33,98.34,98.33,98.34,231700000.0
2007-06-11 05:17:00,98.335,98.35,98.33,98.35,132999999.0
2007-06-11 05:18:00,98.34,98.35,98.32,98.32,116000002.0
2007-06-11 05:19:00,98.32,98.32,98.305,98.305,282399999.0
2007-06-11 05:20:00,98.32,98.33,98.3,98.33,107200000.0
2007-06-11 05:21:00,98.33,98.33,98.32,98.33,207600000.0
2007-06-11 05:22:00,98.33,98.34,98.33,98.34,82300000.0
2007-06-11 05:23:00,98.335,98.34,98.33,98.34,301600000.0
2007-06-11 05:24:00,98.35,98.35,98.335,98.34,40000000.0
2007-06-11 05:25:00,98.34,98.35,98.34,98.35,321599991.0
2007-06-11 05:26:00,98.35,98.36,98.35,98.36,68800000.0
2007-06-11 05:27:00,98.36,98.36,98.35,98.35,274299996.0
2007-06-11 05:28:00,98.35,98.36,98.35,98.36,121600000.0
2007-06-11 05:29:00,98.35,98.37,98.34,98.36,535200004.0
2007-06-11 05:30:00,98.355,98.37,98.35,98.37,255199998.0
2007-06-11 05:31:00,98.37,98.37,98.35,98.35,243199998.0
2007-06-11 05:32:00,98.36,98.37,98.35,98.36,228000001.0
2007-06-11 05:33:00,98.36,98.36,98.36,98.36,124000000.0
2007-06-11 05:34:00,98.36,98.37,98.35,98.36,297899998.0
2007-06-11 05:35:00,98.36,98.38,98.36,98.38,157600000.0
2007-06-11 05:36:00,98.38,98.38,98.35,98.36,131200000.0
2007-06-11 05:37:00,98.36,98.36,98.34,98.345,385100001.0
2007-06-11 05:38:00,98.35,98.35,98.33,98.34,273799996.0
2007-06-11 05:39:00,98.34,98.34,98.33,98.34,137599999.0
2007-06-11 05:40:00,98.33,98.355,98.33,98.35,324699997.0
2007-06-11 05:41:00,98.35,98.355,98.35,98.355,23200000.0
2007-06-11 05:42:00,98.36,98.36,98.345,98.345,56000000.0
2007-06-11 05:43:00,98.345,98.35,98.345,98.35,20800000.0
2007-06-11 05:44:00,98.355,98.36,98.35,98.36,111200002.0
2007-06-11 05:45:00,98.35,98.355,98.34,98.35,131100002.0
2007-06-11 05:46:00,98.35,98.38,98.35,98.38,282799998.0
2007-06-11 05:47:00,98.38,98.38,98.37,98.38,169600000.0
2007-06-11 05:48:00,98.39,98.39,98.37,98.39,483800006.0
2007-06-11 05:49:00,98.38,98.38,98.375,98.38,126400000.0
2007-06-11 05:50:00,98.375,98.38,98.37,98.38,59199999.0
2007-06-11 05:51:00,98.39,98.39,98.38,98.38,124800000.0
2007-06-11 05:52:00,98.38,98.39,98.37,98.37,84000000.0
2007-06-11 05:53:00,98.37,98.37,98.35,98.36,201600000.0
2007-06-11 05:54:00,98.36,98.38,98.35,98.36,275999999.0
2007-06-11 05:55:00,98.36,98.36,98.34,98.35,609399996.0
2007-06-11 05:56:00,98.36,98.36,98.35,98.35,399999995.0
2007-06-11 05:57:00,98.35,98.35,98.34,98.35,318599999.0
2007-06-11 05:58:00,98.35,98.355,98.34,98.34,116600000.0
2007-06-11 05:59:00,98.34,98.34,98.31,98.32,525799998.0
2007-06-11 06:00:00,98.32,98.33,98.32,98.33,461600000.0
2007-06-11 06:01:00,98.33,98.33,98.32,98.33,351199999.0
2007-06-11 06:02:00,98.33,98.35,98.33,98.34,405600000.0
2007-06-11 06:03:00,98.34,98.35,98.34,98.34,205600000.0
2007-06-11 06:04:00,98.34,98.35,98.33,98.35,316799998.0
2007-06-11 06:05:00,98.345,98.35,98.33,98.34,236100000.0
2007-06-11 06:06:00,98.34,98.35,98.335,98.34,108800000.0
2007-06-11 06:07:00,98.34,98.34,98.33,98.335,160799999.0
2007-06-11 06:08:00,98.335,98.35,98.33,98.35,417399991.0
2007-06-11 06:09:00,98.35,98.355,98.345,98.355,90199999.0
2007-06-11 06:10:00,98.355,98.36,98.34,98.36,555300002.0
2007-06-11 06:11:00,98.36,98.37,98.35,98.36,285100003.0
2007-06-11 06:12:00,98.36,98.36,98.35,98.36,137600000.0
2007-06-11 06:13:00,98.37,98.38,98.35,98.38,213600000.0
2007-06-11 06:14:00,98.39,98.4,98.37,98.39,492800008.0
2007-06-11 06:15:00,98.4,98.42,98.4,98.42,334400000.0
2007-06-11 06:16:00,98.415,98.415,98.41,98.41,147999999.0
2007-06-11 06:17:00,98.41,98.42,98.4,98.41,252299998.0
2007-06-11 06:18:00,98.41,98.435,98.4,98.42,442199998.0
2007-06-11 06:19:00,98.42,98.425,98.41,98.42,392500000.0
2007-06-11 06:20:00,98.415,98.425,98.41,98.41,649399998.0
2007-06-11 06:21:00,98.415,98.42,98.4,98.41,389699997.0
2007-06-11 06:22:00,98.405,98.41,98.39,98.405,171499995.0
2007-06-11 06:23:00,98.4,98.405,98.4,98.405,48800000.0
2007-06-11 06:24:00,98.41,98.41,98.41,98.41,11200000.0
2007-06-11 06:25:00,98.405,98.415,98.405,98.41,92800000.0
2007-06-11 06:26:00,98.41,98.42,98.41,98.42,275200000.0
2007-06-11 06:27:00,98.41,98.41,98.41,98.41,35200000.0
2007-06-11 06:28:00,98.405,98.405,98.4,98.4,25600000.0
2007-06-11 06:29:00,98.4,98.4,98.4,98.4,82300000.0
2007-06-11 06:30:00,98.4,98.4,98.4,98.4,14400000.0
2007-06-11 06:31:00,98.4,98.4,98.38,98.39,148500004.0
2007-06-11 06:32:00,98.39,98.4,98.385,98.39,162400000.0
2007-06-11 06:33:00,98.39,98.4,98.39,98.4,143199999.0
2007-06-11 06:34:00,98.4,98.4,98.39,98.39,243200000.0
2007-06-11 06:35:00,98.395,98.41,98.395,98.405,245200000.0
2007-06-11 06:36:00,98.41,98.42,98.4,98.42,303999999.0
2007-06-11 06:37:00,98.42,98.42,98.41,98.41,112800000.0
2007-06-11 06:38:00,98.4,98.42,98.4,98.405,272000001.0
2007-06-11 06:39:00,98.41,98.41,98.4,98.4,118400000.0
2007-06-11 06:40:00,98.4,98.42,98.4,98.41,273199999.0
2007-06-11 06:41:00,98.41,98.41,98.41,98.41,5700000.0
2007-06-11 06:42:00,98.41,98.42,98.41,98.41,128800000.0
2007-06-11 06:43:00,98.41,98.41,98.39,98.39,332799997.0
2007-06-11 06:44:00,98.39,98.4,98.39,98.39,235800000.0
2007-06-11 06:45:00,98.4,98.4,98.37,98.38,339500003.0
2007-06-11 06:46:00,98.38,98.385,98.35,98.36,335300000.0
2007-06-11 06:47:00,98.36,98.37,98.36,98.365,76000000.0
2007-06-11 06:48:00,98.37,98.38,98.36,98.365,131200000.0
2007-06-11 06:49:00,98.36,98.37,98.36,98.37,108800000.0
2007-06-11 06:50:00,98.37,98.38,98.37,98.38,50700000.0
2007-06-11 06:51:00,98.37,98.39,98.365,98.39,281400000.0
2007-06-11 06:52:00,98.4,98.4,98.38,98.39,74400000.0
2007-06-11 06:53:00,98.39,98.39,98.38,98.39,86100001.0
2007-06-11 06:54:00,98.39,98.39,98.385,98.385,153600000.0
2007-06-11 06:55:00,98.38,98.385,98.37,98.37,99999999.0
2007-06-11 06:56:00,98.38,98.38,98.38,98.38,69600000.0
2007-06-11 06:57:00,98.38,98.38,98.37,98.37,236400001.0
2007-06-11 06:58:00,98.38,98.38,98.38,98.38,26400000.0
2007-06-11 06:59:00,98.39,98.39,98.38,98.39,19200000.0
2007-06-11 07:00:00,98.39,98.39,98.38,98.38,168000000.0
2007-06-11 07:01:00,98.39,98.39,98.39,98.39,48000000.0
2007-06-11 07:02:00,98.39,98.39,98.38,98.38,112000000.0
2007-06-11 07:03:00,98.38,98.39,98.38,98.39,63900000.0
2007-06-11 07:04:00,98.39,98.39,98.38,98.39,101700000.0
2007-06-11 07:05:00,98.39,98.39,98.39,98.39,110399999.0
2007-06-11 07:06:00,98.39,98.39,98.39,98.39,100800000.0
2007-06-11 07:07:00,98.41,98.41,98.4,98.4,120000000.0
2007-06-11 07:08:00,98.41,98.41,98.39,98.4,114400001.0
2007-06-11 07:09:00,98.4,98.4,98.395,98.395,59200000.0
2007-06-11 07:10:00,98.39,98.41,98.39,98.4,265599998.0
2007-06-11 07:11:00,98.4,98.41,98.39,98.4,138400000.0
2007-06-11 07:12:00,98.395,98.4,98.39,98.39,112799998.0
2007-06-11 07:13:00,98.39,98.4,98.38,98.39,255800003.0
2007-06-11 07:14:00,98.39,98.41,98.39,98.4,171500000.0
2007-06-11 07:15:00,98.4,98.41,98.37,98.37,534299998.0
2007-06-11 07:16:00,98.37,98.38,98.36,98.38,194300001.0
2007-06-11 07:17:00,98.38,98.39,98.38,98.39,196000000.0
2007-06-11 07:18:00,98.39,98.4,98.38,98.38,544299997.0
2007-06-11 07:19:00,98.395,98.4,98.38,98.395,499899995.0
2007-06-11 07:20:00,98.39,98.4,98.38,98.39,253000000.0
2007-06-11 07:21:00,98.39,98.4,98.38,98.395,214500000.0
2007-06-11 07:22:00,98.4,98.4,98.4,98.4,178400000.0
2007-06-11 07:23:00,98.4,98.41,98.4,98.4,232800000.0
2007-06-11 07:24:00,98.4,98.4,98.39,98.39,222800000.0
2007-06-11 07:25:00,98.39,98.39,98.37,98.38,333600000.0
2007-06-11 07:26:00,98.35,98.368,98.35,98.364,273599999.0
2007-06-11 07:27:00,98.38,98.385,98.37,98.385,247200000.0
2007-06-11 07:28:00,98.39,98.39,98.385,98.385,8000000.0
2007-06-11 07:29:00,98.368,98.376,98.356,98.375,502999998.0
2007-06-11 07:30:00,98.39,98.39,98.39,98.39,159200000.0
2007-06-11 07:31:00,98.39,98.39,98.39,98.39,12000000.0
2007-06-11 07:32:00,98.39,98.39,98.39,98.39,129200000.0
2007-06-11 07:33:00,98.39,98.4,98.39,98.39,275900001.0
2007-06-11 07:34:00,98.39,98.39,98.37,98.37,194000002.0
2007-06-11 07:35:00,98.38,98.38,98.38,98.38,215399998.0
2007-06-11 07:36:00,98.39,98.39,98.37,98.37,164800001.0
2007-06-11 07:37:00,98.38,98.4,98.38,98.38,172799997.0
2007-06-11 07:38:00,98.39,98.41,98.38,98.38,312599998.0
2007-06-11 07:39:00,98.39,98.4,98.39,98.39,81599997.0
2007-06-11 07:40:00,98.39,98.39,98.385,98.39,102100000.0
2007-06-11 07:41:00,98.39,98.4,98.38,98.395,287800000.0
2007-06-11 07:42:00,98.39,98.39,98.38,98.39,58600000.0
2007-06-11 07:43:00,98.39,98.41,98.39,98.41,180199996.0
2007-06-11 07:44:00,98.405,98.41,98.39,98.39,174600000.0
2007-06-11 07:45:00,98.382,98.39,98.36,98.36,637199984.0
2007-06-11 07:46:00,98.4,98.4,98.39,98.39,135999999.0
2007-06-11 07:47:00,98.39,98.4,98.39,98.39,139200000.0
2007-06-11 07:48:00,98.39,98.4,98.39,98.395,229600000.0
2007-06-11 07:49:00,98.395,98.4,98.38,98.4,382799999.0
2007-06-11 07:50:00,98.4,98.42,98.39,98.4,239900000.0
2007-06-11 07:51:00,98.4,98.41,98.4,98.4,134400000.0
2007-06-11 07:52:00,98.4,98.4,98.39,98.4,65600000.0
2007-06-11 07:53:00,98.395,98.41,98.39,98.41,135099998.0
2007-06-11 07:54:00,98.41,98.42,98.4,98.41,440900006.0
2007-06-11 07:55:00,98.41,98.41,98.4,98.4,355100000.0
2007-06-11 07:56:00,98.4,98.41,98.39,98.4,542099998.0
2007-06-11 07:57:00,98.4,98.41,98.385,98.4,132500000.0
2007-06-11 07:58:00,98.41,98.41,98.39,98.4,201599999.0
2007-06-11 07:59:00,98.4,98.41,98.33,98.345,920500000.0
2007-06-11 08:00:00,98.34,98.37,98.31,98.37,944400005.0
2007-06-11 08:01:00,98.37,98.37,98.36,98.37,309299997.0
2007-06-11 08:02:00,98.37,98.37,98.35,98.35,110400000.0
2007-06-11 08:03:00,98.35,98.355,98.34,98.355,184099996.0
2007-06-11 08:04:00,98.36,98.36,98.33,98.335,292700003.0
2007-06-11 08:05:00,98.335,98.34,98.32,98.33,483299998.0
2007-06-11 08:06:00,98.33,98.33,98.33,98.33,87200000.0
2007-06-11 08:07:00,98.33,98.34,98.33,98.33,216000000.0
2007-06-11 08:08:00,98.33,98.34,98.31,98.34,168300001.0
2007-06-11 08:09:00,98.34,98.36,98.33,98.35,366300001.0
2007-06-11 08:10:00,98.35,98.36,98.34,98.345,125600000.0
2007-06-11 08:11:00,98.345,98.35,98.33,98.33,168800000.0
2007-06-11 08:12:00,98.335,98.35,98.32,98.32,346700005.0
2007-06-11 08:13:00,98.325,98.33,98.31,98.33,330500000.0
2007-06-11 08:14:00,98.33,98.34,98.31,98.33,460600001.0
2007-06-11 08:15:00,98.33,98.33,98.31,98.33,513300000.0
2007-06-11 08:16:00,98.33,98.36,98.33,98.35,980700002.0
2007-06-11 08:17:00,98.35,98.36,98.33,98.35,885000004.0
2007-06-11 08:18:00,98.35,98.35,98.33,98.34,331000001.0
2007-06-11 08:19:00,98.35,98.375,98.34,98.375,538599998.0
2007-06-11 08:20:00,98.375,98.38,98.36,98.37,575399994.0
2007-06-11 08:21:00,98.37,98.38,98.35,98.35,633099998.0
2007-06-11 08:22:00,98.355,98.36,98.34,98.355,621400003.0
2007-06-11 08:23:00,98.35,98.36,98.34,98.34,766400004.0
2007-06-11 08:24:00,98.33,98.35,98.33,98.35,754199998.0
2007-06-11 08:25:00,98.345,98.37,98.34,98.36,320000000.0
2007-06-11 08:26:00,98.36,98.36,98.345,98.355,308799999.0
2007-06-11 08:27:00,98.355,98.37,98.35,98.36,667999996.0
2007-06-11 08:28:00,98.36,98.36,98.35,98.355,242300000.0
2007-06-11 08:29:00,98.36,98.37,98.35,98.365,298299996.0
2007-06-11 08:30:00,98.37,98.37,98.35,98.365,517299999.0
2007-06-11 08:31:00,98.365,98.38,98.36,98.37,196199998.0
2007-06-11 08:32:00,98.36,98.38,98.36,98.37,481199997.0
2007-06-11 08:33:00,98.365,98.38,98.36,98.38,643299998.0
2007-06-11 08:34:00,98.37,98.38,98.36,98.36,607199996.0
2007-06-11 08:35:00,98.36,98.36,98.33,98.36,877500007.0
2007-06-11 08:36:00,98.36,98.36,98.35,98.35,877300000.0
2007-06-11 08:37:00,98.35,98.35,98.33,98.35,703900016.0
2007-06-11 08:38:00,98.34,98.35,98.33,98.33,1316400014.0
2007-06-11 08:39:00,98.33,98.34,98.32,98.33,683800002.0
2007-06-11 08:40:00,98.33,98.33,98.31,98.33,510299993.0
2007-06-11 08:41:00,98.33,98.33,98.28,98.31,1200199992.0
2007-06-11 08:42:00,98.31,98.33,98.305,98.31,887500009.0
2007-06-11 08:43:00,98.325,98.34,98.3,98.33,845600006.0
2007-06-11 08:44:00,98.33,98.34,98.33,98.33,1060999999.0
2007-06-11 08:45:00,98.33,98.33,98.31,98.32,391800000.0
2007-06-11 08:46:00,98.32,98.34,98.31,98.34,431800001.0
2007-06-11 08:47:00,98.34,98.34,98.31,98.31,1029400000.0
2007-06-11 08:48:00,98.32,98.34,98.32,98.34,285500000.0
2007-06-11 08:49:00,98.34,98.36,98.34,98.36,967299990.0
2007-06-11 08:50:00,98.36,98.36,98.325,98.33,433300000.0
2007-06-11 08:51:00,98.32,98.36,98.32,98.35,628999999.0
2007-06-11 08:52:00,98.35,98.35,98.32,98.33,1587200000.0
2007-06-11 08:53:00,98.34,98.35,98.32,98.345,421500001.0
2007-06-11 08:54:00,98.345,98.36,98.34,98.345,260000000.0
2007-06-11 08:55:00,98.35,98.36,98.33,98.36,571800000.0
2007-06-11 08:56:00,98.36,98.37,98.35,98.36,1168600007.0
2007-06-11 08:57:00,98.355,98.37,98.34,98.37,832500006.0
2007-06-11 08:58:00,98.36,98.405,98.36,98.4,581099991.0
2007-06-11 08:59:00,98.4,98.4,98.375,98.38,570400004.0
2007-06-11 09:00:00,98.38,98.39,98.37,98.38,1523699986.0
2007-06-11 09:01:00,98.38,98.39,98.35,98.35,1261099994.0
2007-06-11 09:02:00,98.35,98.36,98.34,98.35,475800001.0
2007-06-11 09:03:00,98.35,98.35,98.33,98.34,680600005.0
2007-06-11 09:04:00,98.34,98.35,98.34,98.35,194400000.0
2007-06-11 09:05:00,98.35,98.37,98.34,98.37,409100002.0
2007-06-11 09:06:00,98.37,98.37,98.36,98.37,632400006.0
2007-06-11 09:07:00,98.37,98.37,98.355,98.36,273399996.0
2007-06-11 09:08:00,98.36,98.36,98.355,98.355,95200000.0
2007-06-11 09:09:00,98.355,98.355,98.34,98.345,158799995.0
2007-06-11 09:10:00,98.35,98.36,98.34,98.36,268899999.0
2007-06-11 09:11:00,98.355,98.355,98.345,98.35,196000000.0
2007-06-11 09:12:00,98.355,98.36,98.34,98.35,381300011.0
2007-06-11 09:13:00,98.35,98.36,98.34,98.35,236300001.0
2007-06-11 09:14:00,98.35,98.36,98.34,98.35,659100002.0
2007-06-11 09:15:00,98.34,98.34,98.3,98.31,1227300001.0
2007-06-11 09:16:00,98.31,98.325,98.3,98.325,711800005.0
2007-06-11 09:17:00,98.325,98.33,98.3,98.32,359000001.0
2007-06-11 09:18:00,98.32,98.32,98.31,98.31,253700004.0
2007-06-11 09:19:00,98.31,98.31,98.26,98.26,698500011.0
2007-06-11 09:20:00,98.27,98.29,98.26,98.28,1337600005.0
2007-06-11 09:21:00,98.28,98.28,98.25,98.26,1503300000.0
2007-06-11 09:22:00,98.26,98.27,98.25,98.25,739199998.0
2007-06-11 09:23:00,98.25,98.26,98.25,98.26,295299994.0
2007-06-11 09:24:00,98.26,98.28,98.26,98.27,1098000011.0
2007-06-11 09:25:00,98.27,98.27,98.26,98.27,335999999.0
2007-06-11 09:26:00,98.27,98.28,98.27,98.27,331099998.0
2007-06-11 09:27:00,98.27,98.27,98.24,98.26,974299998.0
2007-06-11 09:28:00,98.26,98.26,98.25,98.26,255500004.0
2007-06-11 09:29:00,98.26,98.26,98.24,98.25,1365200008.0
2007-06-11 09:30:00,98.25,98.26,98.25,98.25,756200003.0
2007-06-11 09:31:00,98.26,98.26,98.2,98.21,1106099997.0
2007-06-11 09:32:00,98.21,98.23,98.21,98.23,403999998.0
2007-06-11 09:33:00,98.23,98.24,98.225,98.23,354400000.0
2007-06-11 09:34:00,98.23,98.24,98.22,98.23,446400000.0
2007-06-11 09:35:00,98.23,98.23,98.22,98.22,676300001.0
2007-06-11 09:36:00,98.22,98.23,98.21,98.22,737800007.0
2007-06-11 09:37:00,98.22,98.24,98.22,98.23,628999999.0
2007-06-11 09:38:00,98.23,98.3,98.22,98.285,1717900009.0
2007-06-11 09:39:00,98.29,98.3,98.27,98.29,688299999.0
2007-06-11 09:40:00,98.29,98.29,98.27,98.28,1397100005.0
2007-06-11 09:41:00,98.28,98.29,98.27,98.28,996799993.0
2007-06-11 09:42:00,98.28,98.32,98.28,98.32,890399997.0
2007-06-11 09:43:00,98.32,98.33,98.295,98.31,890399997.0
2007-06-11 09:44:00,98.31,98.335,98.31,98.33,1265900010.0
2007-06-11 09:45:00,98.32,98.34,98.32,98.32,1025599999.0
2007-06-11 09:46:00,98.32,98.33,98.3,98.3,865100013.0
2007-06-11 09:47:00,98.3,98.33,98.29,98.32,1866799985.0
2007-06-11 09:48:00,98.32,98.33,98.315,98.32,567800007.0
2007-06-11 09:49:00,98.315,98.315,98.29,98.305,850699989.0
2007-06-11 09:50:00,98.305,98.34,98.3,98.33,796099998.0
2007-06-11 09:51:00,98.33,98.33,98.31,98.32,405699991.0
2007-06-11 09:52:00,98.32,98.32,98.29,98.305,682100006.0
2007-06-11 09:53:00,98.305,98.31,98.295,98.3,586199997.0
2007-06-11 09:54:00,98.3,98.31,98.27,98.285,1506500002.0
2007-06-11 09:55:00,98.285,98.3,98.27,98.27,878099997.0
2007-06-11 09:56:00,98.275,98.28,98.27,98.28,199999999.0
2007-06-11 09:57:00,98.275,98.275,98.26,98.275,318599999.0
2007-06-11 09:58:00,98.27,98.275,98.24,98.24,623100001.0
2007-06-11 09:59:00,98.24,98.25,98.23,98.25,790000007.0
2007-06-11 10:00:00,98.23,98.25,98.23,98.23,458900004.0
2007-06-11 10:01:00,98.24,98.255,98.24,98.255,408299999.0
2007-06-11 10:02:00,98.255,98.26,98.25,98.26,714300004.0
2007-06-11 10:03:00,98.26,98.28,98.26,98.27,766000008.0
2007-06-11 10:04:00,98.26,98.28,98.26,98.28,550500006.0
2007-06-11 10:05:00,98.29,98.3,98.27,98.295,1108799999.0
2007-06-11 10:06:00,98.3,98.31,98.27,98.3,1615599996.0
2007-06-11 10:07:00,98.3,98.3,98.29,98.29,937700007.0
2007-06-11 10:08:00,98.29,98.31,98.28,98.29,1006699993.0
2007-06-11 10:09:00,98.3,98.3,98.27,98.28,1637699983.0
2007-06-11 10:10:00,98.275,98.29,98.275,98.28,631500004.0
2007-06-11 10:11:00,98.28,98.28,98.26,98.27,887200011.0
2007-06-11 10:12:00,98.28,98.3,98.275,98.28,1108199999.0
2007-06-11 10:13:00,98.285,98.3,98.27,98.29,1315400021.0
2007-06-11 10:14:00,98.285,98.29,98.275,98.29,333999998.0
2007-06-11 10:15:00,98.29,98.32,98.27,98.32,1132500008.0
2007-06-11 10:16:00,98.32,98.34,98.31,98.32,1016300000.0
2007-06-11 10:17:00,98.32,98.34,98.31,98.335,1598600002.0
2007-06-11 10:18:00,98.34,98.37,98.335,98.36,614700004.0
2007-06-11 10:19:00,98.36,98.38,98.35,98.38,1500000005.0
2007-06-11 10:20:00,98.38,98.43,98.38,98.425,1902399999.0
2007-06-11 10:21:00,98.43,98.43,98.4,98.42,600899999.0
2007-06-11 10:22:00,98.42,98.42,98.38,98.4,760100001.0
2007-06-11 10:23:00,98.4,98.42,98.39,98.41,926599988.0
2007-06-11 10:24:00,98.41,98.42,98.4,98.405,601300000.0
2007-06-11 10:25:00,98.41,98.41,98.4,98.41,135999999.0
2007-06-11 10:26:00,98.41,98.41,98.38,98.39,990599997.0
2007-06-11 10:27:00,98.38,98.4,98.37,98.38,1063699994.0
2007-06-11 10:28:00,98.38,98.39,98.37,98.38,844199999.0
2007-06-11 10:29:00,98.37,98.38,98.36,98.37,418800003.0
2007-06-11 10:30:00,98.37,98.37,98.36,98.36,497900005.0
2007-06-11 10:31:00,98.36,98.36,98.34,98.35,573899999.0
2007-06-11 10:32:00,98.355,98.37,98.35,98.36,272899999.0
2007-06-11 10:33:00,98.36,98.36,98.34,98.35,670099992.0
2007-06-11 10:34:00,98.35,98.35,98.34,98.34,564999991.0
2007-06-11 10:35:00,98.34,98.35,98.335,98.34,391499996.0
2007-06-11 10:36:00,98.34,98.35,98.34,98.34,545599994.0
2007-06-11 10:37:00,98.34,98.35,98.32,98.32,567800000.0
2007-06-11 10:38:00,98.33,98.36,98.33,98.36,774399992.0
2007-06-11 10:39:00,98.36,98.38,98.35,98.37,682400003.0
2007-06-11 10:40:00,98.37,98.37,98.36,98.36,393499996.0
2007-06-11 10:41:00,98.36,98.37,98.35,98.36,885299992.0
2007-06-11 10:42:00,98.36,98.37,98.36,98.37,878399999.0
2007-06-11 10:43:00,98.37,98.38,98.34,98.35,909599997.0
2007-06-11 10:44:00,98.34,98.36,98.34,98.34,801499999.0
2007-06-11 10:45:00,98.34,98.35,98.33,98.34,833900000.0
2007-06-11 10:46:00,98.34,98.34,98.33,98.33,160800000.0
2007-06-11 10:47:00,98.33,98.35,98.33,98.33,767600000.0
2007-06-11 10:48:00,98.34,98.34,98.32,98.325,851300002.0
2007-06-11 10:49:00,98.33,98.33,98.32,98.32,729400006.0
2007-06-11 10:50:00,98.32,98.33,98.32,98.32,751099997.0
2007-06-11 10:51:00,98.32,98.33,98.31,98.31,1020099999.0
2007-06-11 10:52:00,98.31,98.34,98.31,98.34,708699992.0
2007-06-11 10:53:00,98.33,98.34,98.325,98.325,385400000.0
2007-06-11 10:54:00,98.33,98.34,98.32,98.34,273200007.0
2007-06-11 10:55:00,98.33,98.33,98.31,98.31,727999996.0
2007-06-11 10:56:00,98.31,98.31,98.29,98.295,1124399985.0
2007-06-11 10:57:00,98.29,98.3,98.29,98.3,939600001.0
2007-06-11 10:58:00,98.3,98.32,98.3,98.32,452799995.0
2007-06-11 10:59:00,98.32,98.32,98.31,98.31,362400000.0
2007-06-11 11:00:00,98.31,98.32,98.3,98.32,556899998.0
2007-06-11 11:01:00,98.315,98.32,98.3,98.305,440899999.0
2007-06-11 11:02:00,98.31,98.32,98.31,98.32,133599999.0
2007-06-11 11:03:00,98.32,98.32,98.31,98.32,608799991.0
2007-06-11 11:04:00,98.32,98.32,98.29,98.305,464000007.0
2007-06-11 11:05:00,98.31,98.31,98.31,98.31,55900000.0
2007-06-11 11:06:00,98.31,98.33,98.3,98.32,985599995.0
2007-06-11 11:07:00,98.32,98.33,98.32,98.33,158600001.0
2007-06-11 11:08:00,98.33,98.34,98.32,98.33,445100003.0
2007-06-11 11:09:00,98.33,98.34,98.31,98.31,285700003.0
2007-06-11 11:10:00,98.32,98.34,98.31,98.33,1162500008.0
2007-06-11 11:11:00,98.33,98.33,98.32,98.32,300800002.0
2007-06-11 11:12:00,98.32,98.32,98.3,98.305,299899997.0
2007-06-11 11:13:00,98.31,98.31,98.29,98.29,596799996.0
2007-06-11 11:14:00,98.29,98.3,98.29,98.295,75699999.0
2007-06-11 11:15:00,98.3,98.3,98.28,98.28,386600002.0
2007-06-11 11:16:00,98.295,98.3,98.28,98.28,170300000.0
2007-06-11 11:17:00,98.29,98.29,98.27,98.27,254300001.0
2007-06-11 11:18:00,98.27,98.28,98.25,98.26,905699989.0
2007-06-11 11:19:00,98.26,98.27,98.24,98.26,599999996.0
2007-06-11 11:20:00,98.26,98.27,98.25,98.26,928000000.0
2007-06-11 11:21:00,98.26,98.28,98.26,98.28,336799992.0
2007-06-11 11:22:00,98.28,98.3,98.27,98.3,697000000.0
2007-06-11 11:23:00,98.3,98.3,98.26,98.26,814900000.0
2007-06-11 11:24:00,98.26,98.27,98.25,98.26,266599996.0
2007-06-11 11:25:00,98.27,98.27,98.24,98.26,335299998.0
2007-06-11 11:26:00,98.26,98.26,98.25,98.26,156700001.0
2007-06-11 11:27:00,98.25,98.26,98.25,98.25,327899997.0
2007-06-11 11:28:00,98.245,98.26,98.24,98.25,395299994.0
2007-06-11 11:29:00,98.25,98.27,98.25,98.27,395199999.0
2007-06-11 11:30:00,98.27,98.27,98.26,98.26,479099998.0
2007-06-11 11:31:00,98.26,98.27,98.25,98.26,705399999.0
2007-06-11 11:32:00,98.26,98.27,98.25,98.27,373899999.0
2007-06-11 11:33:00,98.27,98.28,98.26,98.275,492800013.0
2007-06-11 11:34:00,98.275,98.28,98.26,98.27,751099994.0
2007-06-11 11:35:00,98.27,98.27,98.25,98.27,447100004.0
2007-06-11 11:36:00,98.27,98.27,98.26,98.26,241200001.0
2007-06-11 11:37:00,98.26,98.28,98.26,98.28,449200000.0
2007-06-11 11:38:00,98.28,98.29,98.275,98.275,156100000.0
2007-06-11 11:39:00,98.275,98.28,98.27,98.28,473599999.0
2007-06-11 11:40:00,98.28,98.29,98.28,98.28,398500000.0
2007-06-11 11:41:00,98.28,98.3,98.28,98.3,449900004.0
2007-06-11 11:42:00,98.3,98.31,98.3,98.3,842399994.0
2007-06-11 11:43:00,98.3,98.3,98.285,98.3,450999994.0
2007-06-11 11:44:00,98.3,98.3,98.29,98.295,357800004.0
2007-06-11 11:45:00,98.3,98.31,98.29,98.31,525600002.0
2007-06-11 11:46:00,98.31,98.31,98.29,98.31,406099999.0
2007-06-11 11:47:00,98.31,98.32,98.3,98.305,208800002.0
2007-06-11 11:48:00,98.31,98.32,98.3,98.32,314800004.0
2007-06-11 11:49:00,98.32,98.32,98.32,98.32,149600000.0
2007-06-11 11:50:00,98.32,98.32,98.32,98.32,163999999.0
2007-06-11 11:51:00,98.31,98.32,98.31,98.31,514400002.0
2007-06-11 11:52:00,98.31,98.31,98.3,98.3,210999997.0
2007-06-11 11:53:00,98.31,98.31,98.3,98.3,414899992.0
2007-06-11 11:54:00,98.31,98.32,98.3,98.3,1061600001.0
2007-06-11 11:55:00,98.31,98.32,98.31,98.32,130199998.0
2007-06-11 11:56:00,98.32,98.33,98.32,98.32,766800012.0
2007-06-11 11:57:00,98.32,98.32,98.315,98.32,295400001.0
2007-06-11 11:58:00,98.32,98.32,98.3,98.3,394300000.0
2007-06-11 11:59:00,98.31,98.31,98.28,98.3,867100011.0
2007-06-11 12:00:00,98.3,98.3,98.28,98.29,336100004.0
2007-06-11 12:01:00,98.29,98.3,98.29,98.295,136300001.0
2007-06-11 12:02:00,98.3,98.3,98.28,98.29,180099997.0
2007-06-11 12:03:00,98.3,98.3,98.29,98.3,291699998.0
2007-06-11 12:04:00,98.3,98.31,98.29,98.3,431000006.0
2007-06-11 12:05:00,98.3,98.31,98.29,98.31,681299983.0
2007-06-11 12:06:00,98.31,98.32,98.3,98.31,1227699990.0
2007-06-11 12:07:00,98.31,98.32,98.31,98.31,331799990.0
2007-06-11 12:08:00,98.32,98.32,98.3,98.31,599800002.0
2007-06-11 12:09:00,98.31,98.32,98.29,98.31,553199999.0
2007-06-11 12:10:00,98.31,98.31,98.305,98.31,367200001.0
2007-06-11 12:11:00,98.31,98.31,98.31,98.31,210600003.0
2007-06-11 12:12:00,98.31,98.32,98.31,98.32,337800001.0
2007-06-11 12:13:00,98.32,98.32,98.31,98.31,200299999.0
2007-06-11 12:14:00,98.32,98.32,98.31,98.32,112400000.0
2007-06-11 12:15:00,98.32,98.32,98.32,98.32,60000000.0
2007-06-11 12:16:00,98.32,98.32,98.31,98.31,623999996.0
2007-06-11 12:17:00,98.31,98.31,98.3,98.3,647199997.0
2007-06-11 12:18:00,98.31,98.31,98.3,98.3,543199997.0
2007-06-11 12:19:00,98.3,98.3,98.285,98.3,928499998.0
2007-06-11 12:20:00,98.29,98.3,98.285,98.29,278500000.0
2007-06-11 12:21:00,98.29,98.29,98.28,98.28,446500000.0
2007-06-11 12:22:00,98.28,98.285,98.26,98.28,1121199997.0
2007-06-11 12:23:00,98.28,98.29,98.26,98.28,854300001.0
2007-06-11 12:24:00,98.28,98.28,98.26,98.28,349000001.0
2007-06-11 12:25:00,98.28,98.29,98.28,98.28,174400000.0
2007-06-11 12:26:00,98.28,98.28,98.27,98.28,342399999.0
2007-06-11 12:27:00,98.28,98.28,98.27,98.27,120000000.0
2007-06-11 12:28:00,98.27,98.28,98.27,98.27,280800000.0
2007-06-11 12:29:00,98.27,98.27,98.26,98.27,634399997.0
2007-06-11 12:30:00,98.27,98.27,98.26,98.26,358400000.0
2007-06-11 12:31:00,98.26,98.26,98.26,98.26,116800000.0
2007-06-11 12:32:00,98.26,98.27,98.25,98.26,284200001.0
2007-06-11 12:33:00,98.26,98.26,98.24,98.25,212600002.0
2007-06-11 12:34:00,98.25,98.25,98.245,98.25,113800002.0
2007-06-11 12:35:00,98.25,98.25,98.235,98.235,1389600006.0
2007-06-11 12:36:00,98.235,98.25,98.225,98.235,557500002.0
2007-06-11 12:37:00,98.24,98.24,98.225,98.235,1375300005.0
2007-06-11 12:38:00,98.24,98.245,98.22,98.24,1144900007.0
2007-06-11 12:39:00,98.235,98.25,98.23,98.235,954000000.0
2007-06-11 12:40:00,98.23,98.24,98.22,98.23,924099997.0
2007-06-11 12:41:00,98.24,98.24,98.22,98.225,583300003.0
2007-06-11 12:42:00,98.23,98.23,98.2,98.21,1157500010.0
2007-06-11 12:43:00,98.22,98.23,98.21,98.225,1095900004.0
2007-06-11 12:44:00,98.225,98.23,98.22,98.23,711599994.0
2007-06-11 12:45:00,98.23,98.23,98.22,98.22,441599998.0
2007-06-11 12:46:00,98.22,98.22,98.2,98.205,1080399993.0
2007-06-11 12:47:00,98.205,98.22,98.2,98.215,334899988.0
2007-06-11 12:48:00,98.215,98.22,98.215,98.22,257300001.0
2007-06-11 12:49:00,98.22,98.23,98.21,98.21,242600000.0
2007-06-11 12:50:00,98.21,98.22,98.21,98.22,436099999.0
2007-06-11 12:51:00,98.22,98.24,98.21,98.23,722100002.0
2007-06-11 12:52:00,98.23,98.24,98.22,98.225,390799995.0
2007-06-11 12:53:00,98.225,98.23,98.21,98.22,415200000.0
2007-06-11 12:54:00,98.22,98.22,98.21,98.21,686200002.0
2007-06-11 12:55:00,98.21,98.23,98.2,98.22,1212900002.0
2007-06-11 12:56:00,98.22,98.24,98.21,98.23,944200007.0
2007-06-11 12:57:00,98.23,98.24,98.22,98.22,399499994.0
2007-06-11 12:58:00,98.23,98.24,98.22,98.23,860100006.0
2007-06-11 12:59:00,98.23,98.25,98.22,98.23,753299995.0
2007-06-11 13:00:00,98.23,98.23,98.21,98.22,667999999.0
2007-06-11 13:01:00,98.22,98.24,98.21,98.24,448700002.0
2007-06-11 13:02:00,98.24,98.24,98.23,98.24,139200001.0
2007-06-11 13:03:00,98.24,98.24,98.23,98.24,80000003.0
2007-06-11 13:04:00,98.24,98.24,98.22,98.225,367100000.0
2007-06-11 13:05:00,98.225,98.24,98.22,98.23,572000003.0
2007-06-11 13:06:00,98.23,98.24,98.21,98.24,1063199994.0
2007-06-11 13:07:00,98.24,98.24,98.21,98.235,900399996.0
2007-06-11 13:08:00,98.235,98.235,98.22,98.23,563000002.0
2007-06-11 13:09:00,98.23,98.25,98.23,98.24,571200000.0
2007-06-11 13:10:00,98.24,98.25,98.24,98.24,170400000.0
2007-06-11 13:11:00,98.24,98.27,98.24,98.255,723500009.0
2007-06-11 13:12:00,98.255,98.28,98.255,98.28,577999998.0
2007-06-11 13:13:00,98.28,98.28,98.25,98.275,931299997.0
2007-06-11 13:14:00,98.275,98.275,98.25,98.27,419199994.0
2007-06-11 13:15:00,98.27,98.27,98.26,98.27,135599999.0
2007-06-11 13:16:00,98.26,98.27,98.26,98.26,185199997.0
2007-06-11 13:17:00,98.26,98.28,98.26,98.28,504799996.0
2007-06-11 13:18:00,98.28,98.29,98.27,98.28,537599996.0
2007-06-11 13:19:00,98.28,98.29,98.27,98.28,448799999.0
2007-06-11 13:20:00,98.28,98.28,98.26,98.26,792800007.0
2007-06-11 13:21:00,98.26,98.27,98.25,98.27,653699998.0
2007-06-11 13:22:00,98.26,98.28,98.26,98.28,443500001.0
2007-06-11 13:23:00,98.28,98.28,98.26,98.28,340700000.0
2007-06-11 13:24:00,98.28,98.28,98.27,98.28,31200001.0
2007-06-11 13:25:00,98.27,98.27,98.26,98.26,365599996.0
2007-06-11 13:26:00,98.26,98.265,98.25,98.265,493899999.0
2007-06-11 13:27:00,98.265,98.27,98.25,98.26,421100002.0
2007-06-11 13:28:00,98.26,98.28,98.25,98.27,259999997.0
2007-06-11 13:29:00,98.27,98.28,98.26,98.28,252800000.0
2007-06-11 13:30:00,98.28,98.28,98.26,98.26,131199999.0
2007-06-11 13:31:00,98.27,98.27,98.26,98.27,269799998.0
2007-06-11 13:32:00,98.265,98.27,98.265,98.27,416700000.0
2007-06-11 13:33:00,98.27,98.27,98.27,98.27,93599998.0
2007-06-11 13:34:00,98.27,98.29,98.27,98.29,192800001.0
2007-06-11 13:35:00,98.29,98.3,98.28,98.28,262900000.0
2007-06-11 13:36:00,98.29,98.29,98.28,98.28,90400000.0
2007-06-11 13:37:00,98.28,98.28,98.265,98.28,403400000.0
2007-06-11 13:38:00,98.275,98.29,98.27,98.27,511299998.0
2007-06-11 13:39:00,98.27,98.28,98.26,98.26,877699982.0
2007-06-11 13:40:00,98.27,98.29,98.26,98.285,502100000.0
2007-06-11 13:41:00,98.29,98.29,98.27,98.28,480700002.0
2007-06-11 13:42:00,98.28,98.28,98.28,98.28,199999992.0
2007-06-11 13:43:00,98.28,98.29,98.27,98.29,263199997.0
2007-06-11 13:44:00,98.29,98.29,98.25,98.26,622099999.0
2007-06-11 13:45:00,98.27,98.27,98.26,98.26,234400000.0
2007-06-11 13:46:00,98.26,98.26,98.255,98.26,89000000.0
2007-06-11 13:47:00,98.26,98.26,98.24,98.25,440099999.0
2007-06-11 13:48:00,98.245,98.26,98.245,98.26,447800000.0
2007-06-11 13:49:00,98.26,98.27,98.25,98.27,163900000.0
2007-06-11 13:50:00,98.27,98.27,98.235,98.245,610900002.0
2007-06-11 13:51:00,98.25,98.25,98.23,98.24,748999999.0
2007-06-11 13:52:00,98.235,98.25,98.23,98.24,570600002.0
2007-06-11 13:53:00,98.24,98.25,98.24,98.25,110400000.0
2007-06-11 13:54:00,98.25,98.26,98.25,98.26,303200000.0
2007-06-11 13:55:00,98.26,98.26,98.23,98.24,815100004.0
2007-06-11 13:56:00,98.24,98.245,98.235,98.24,359699997.0
2007-06-11 13:57:00,98.24,98.25,98.235,98.25,243900000.0
2007-06-11 13:58:00,98.25,98.25,98.25,98.25,65800000.0
2007-06-11 13:59:00,98.25,98.25,98.25,98.25,466300000.0
2007-06-11 14:00:00,98.25,98.26,98.25,98.26,510299999.0
2007-06-11 14:01:00,98.26,98.3,98.26,98.3,584399996.0
2007-06-11 14:02:00,98.29,98.3,98.26,98.27,2025300017.0
2007-06-11 14:03:00,98.27,98.32,98.27,98.32,766100005.0
2007-06-11 14:04:00,98.32,98.34,98.295,98.34,1153200004.0
2007-06-11 14:05:00,98.34,98.34,98.31,98.32,534599999.0
2007-06-11 14:06:00,98.32,98.33,98.305,98.33,860500000.0
2007-06-11 14:07:00,98.33,98.33,98.29,98.31,946499990.0
2007-06-11 14:08:00,98.31,98.31,98.3,98.31,477299998.0
2007-06-11 14:09:00,98.31,98.31,98.27,98.28,855800003.0
2007-06-11 14:10:00,98.28,98.31,98.28,98.31,1180800002.0
2007-06-11 14:11:00,98.31,98.32,98.31,98.32,106800000.0
2007-06-11 14:12:00,98.32,98.33,98.3,98.315,1563899991.0
2007-06-11 14:13:00,98.315,98.32,98.3,98.31,1178899994.0
2007-06-11 14:14:00,98.31,98.31,98.29,98.29,588300000.0
2007-06-11 14:15:00,98.29,98.3,98.29,98.3,355999999.0
2007-06-11 14:16:00,98.3,98.3,98.28,98.29,534899992.0
2007-06-11 14:17:00,98.29,98.3,98.28,98.3,251199997.0
2007-06-11 14:18:00,98.3,98.3,98.3,98.3,400800000.0
2007-06-11 14:19:00,98.3,98.3,98.28,98.285,458399996.0
2007-06-11 14:20:00,98.285,98.285,98.26,98.27,653599988.0
2007-06-11 14:21:00,98.27,98.28,98.25,98.27,1135100004.0
2007-06-11 14:22:00,98.27,98.28,98.27,98.28,396599999.0
2007-06-11 14:23:00,98.28,98.29,98.27,98.29,365400003.0
2007-06-11 14:24:00,98.29,98.31,98.285,98.29,606000006.0
2007-06-11 14:25:00,98.29,98.3,98.29,98.3,283499995.0
2007-06-11 14:26:00,98.29,98.3,98.27,98.28,605300004.0
2007-06-11 14:27:00,98.28,98.29,98.27,98.28,748999993.0
2007-06-11 14:28:00,98.28,98.3,98.27,98.285,569100000.0
2007-06-11 14:29:00,98.29,98.29,98.26,98.27,743499997.0
2007-06-11 14:30:00,98.26,98.28,98.25,98.27,846899996.0
2007-06-11 14:31:00,98.27,98.27,98.26,98.27,240699998.0
2007-06-11 14:32:00,98.26,98.28,98.26,98.27,530099998.0
2007-06-11 14:33:00,98.27,98.28,98.26,98.26,872900000.0
2007-06-11 14:34:00,98.26,98.27,98.26,98.26,531300002.0
2007-06-11 14:35:00,98.26,98.27,98.26,98.26,333699998.0
2007-06-11 14:36:00,98.26,98.26,98.25,98.26,709200006.0
2007-06-11 14:37:00,98.26,98.27,98.26,98.26,687099998.0
2007-06-11 14:38:00,98.27,98.27,98.26,98.27,86000000.0
2007-06-11 14:39:00,98.27,98.27,98.24,98.25,305199997.0
2007-06-11 14:40:00,98.25,98.26,98.24,98.245,869000000.0
2007-06-11 14:41:00,98.26,98.26,98.235,98.26,736699997.0
2007-06-11 14:42:00,98.26,98.26,98.25,98.25,543899994.0
2007-06-11 14:43:00,98.25,98.26,98.25,98.25,982999998.0
2007-06-11 14:44:00,98.25,98.255,98.24,98.245,887500001.0
2007-06-11 14:45:00,98.25,98.28,98.245,98.28,846199996.0
2007-06-11 14:46:00,98.28,98.285,98.27,98.285,830399996.0
2007-06-11 14:47:00,98.285,98.29,98.28,98.28,360799999.0
2007-06-11 14:48:00,98.285,98.29,98.26,98.28,576600002.0
2007-06-11 14:49:00,98.28,98.29,98.275,98.28,186500000.0
2007-06-11 14:50:00,98.28,98.31,98.27,98.31,658800004.0
2007-06-11 14:51:00,98.31,98.31,98.28,98.28,1025000000.0
2007-06-11 14:52:00,98.28,98.3,98.27,98.29,1144800004.0
2007-06-11 14:53:00,98.29,98.3,98.27,98.27,636700003.0
2007-06-11 14:54:00,98.27,98.28,98.26,98.27,917399994.0
2007-06-11 14:55:00,98.27,98.27,98.26,98.27,599599999.0
2007-06-11 14:56:00,98.27,98.28,98.25,98.28,750599996.0
2007-06-11 14:57:00,98.28,98.28,98.26,98.26,944700000.0
2007-06-11 14:58:00,98.26,98.29,98.26,98.28,1074300002.0
2007-06-11 14:59:00,98.28,98.29,98.27,98.28,710399999.0
2007-06-11 15:00:00,98.28,98.28,98.26,98.275,694499997.0
2007-06-11 15:01:00,98.28,98.31,98.27,98.3,857600002.0
2007-06-11 15:02:00,98.31,98.31,98.28,98.29,502400001.0
2007-06-11 15:03:00,98.29,98.3,98.28,98.29,502400001.0
2007-06-11 15:04:00,98.3,98.3,98.28,98.29,826199998.0
2007-06-11 15:05:00,98.29,98.29,98.28,98.29,654200000.0
2007-06-11 15:06:00,98.29,98.29,98.27,98.29,701000002.0
2007-06-11 15:07:00,98.29,98.3,98.28,98.3,400000002.0
2007-06-11 15:08:00,98.3,98.3,98.28,98.29,742600000.0
2007-06-11 15:09:00,98.29,98.3,98.28,98.285,624600005.0
2007-06-11 15:10:00,98.285,98.29,98.27,98.29,720600000.0
2007-06-11 15:11:00,98.29,98.29,98.28,98.29,650899998.0
2007-06-11 15:12:00,98.3,98.31,98.29,98.3,348999997.0
2007-06-11 15:13:00,98.3,98.31,98.295,98.305,1825499997.0
2007-06-11 15:14:00,98.31,98.31,98.29,98.295,325100001.0
2007-06-11 15:15:00,98.295,98.305,98.295,98.295,669099997.0
2007-06-11 15:16:00,98.295,98.32,98.29,98.32,455300011.0
2007-06-11 15:17:00,98.32,98.32,98.31,98.32,268200004.0
2007-06-11 15:18:00,98.31,98.33,98.31,98.33,358600001.0
2007-06-11 15:19:00,98.33,98.34,98.32,98.32,431299996.0
2007-06-11 15:20:00,98.32,98.33,98.32,98.33,137700001.0
2007-06-11 15:21:00,98.33,98.33,98.305,98.305,243999999.0
2007-06-11 15:22:00,98.305,98.32,98.305,98.31,255400000.0
2007-06-11 15:23:00,98.31,98.32,98.295,98.295,301899999.0
2007-06-11 15:24:00,98.3,98.31,98.28,98.29,587900008.0
2007-06-11 15:25:00,98.29,98.29,98.28,98.29,107400000.0
2007-06-11 15:26:00,98.29,98.3,98.29,98.3,390200002.0
2007-06-11 15:27:00,98.3,98.3,98.295,98.3,370700004.0
2007-06-11 15:28:00,98.3,98.3,98.27,98.27,697199995.0
2007-06-11 15:29:00,98.27,98.28,98.26,98.28,555700001.0
2007-06-11 15:30:00,98.28,98.28,98.25,98.255,559400006.0
2007-06-11 15:31:00,98.26,98.28,98.255,98.275,1046899989.0
2007-06-11 15:32:00,98.275,98.28,98.26,98.26,868799998.0
2007-06-11 15:33:00,98.27,98.3,98.27,98.28,790700001.0
2007-06-11 15:34:00,98.27,98.29,98.27,98.285,545100001.0
2007-06-11 15:35:00,98.29,98.3,98.28,98.285,705199999.0
2007-06-11 15:36:00,98.285,98.3,98.285,98.285,630000002.0
2007-06-11 15:37:00,98.285,98.3,98.285,98.3,498999997.0
2007-06-11 15:38:00,98.3,98.31,98.29,98.3,844299997.0
2007-06-11 15:39:00,98.3,98.31,98.3,98.31,296300004.0
2007-06-11 15:40:00,98.31,98.33,98.305,98.33,556800001.0
2007-06-11 15:41:00,98.33,98.33,98.31,98.32,303000001.0
2007-06-11 15:42:00,98.32,98.33,98.315,98.32,87600000.0
2007-06-11 15:43:00,98.32,98.32,98.31,98.315,418399995.0
2007-06-11 15:44:00,98.315,98.32,98.315,98.32,255000000.0
2007-06-11 15:45:00,98.32,98.33,98.3,98.3,496799997.0
2007-06-11 15:46:00,98.3,98.31,98.295,98.295,356000002.0
2007-06-11 15:47:00,98.3,98.32,98.29,98.315,864000005.0
2007-06-11 15:48:00,98.31,98.32,98.3,98.305,722200007.0
2007-06-11 15:49:00,98.31,98.31,98.3,98.31,422799999.0
2007-06-11 15:50:00,98.31,98.31,98.28,98.295,960100010.0
2007-06-11 15:51:00,98.3,98.31,98.28,98.3,1407399993.0
2007-06-11 15:52:00,98.3,98.3,98.28,98.295,1303299999.0
2007-06-11 15:53:00,98.3,98.3,98.28,98.29,489099998.0
2007-06-11 15:54:00,98.29,98.3,98.29,98.29,86400000.0
2007-06-11 15:55:00,98.29,98.29,98.28,98.29,108000000.0
2007-06-11 15:56:00,98.29,98.29,98.28,98.29,431300001.0
2007-06-11 15:57:00,98.29,98.29,98.27,98.28,328800000.0
2007-06-11 15:58:00,98.28,98.29,98.28,98.29,469600000.0
2007-06-11 15:59:00,98.275,98.3,98.27,98.29,721599999.0
2007-06-11 16:00:00,98.29,98.29,98.26,98.27,916999999.0
2007-06-11 16:01:00,98.25,98.26,98.25,98.25,1155100006.0
2007-06-11 16:02:00,98.255,98.26,98.24,98.25,1155100006.0
2007-06-11 16:03:00,98.25,98.25,98.22,98.23,724200001.0
2007-06-11 16:04:00,98.23,98.24,98.225,98.24,472000000.0
2007-06-11 16:05:00,98.24,98.24,98.235,98.235,220699998.0
2007-06-11 16:06:00,98.24,98.25,98.24,98.245,276800001.0
2007-06-11 16:07:00,98.245,98.25,98.235,98.25,375199997.0
2007-06-11 16:08:00,98.25,98.26,98.24,98.25,442299999.0
2007-06-11 16:09:00,98.25,98.27,98.25,98.27,994200002.0
2007-06-11 16:10:00,98.27,98.27,98.245,98.25,751100003.0
2007-06-11 16:11:00,98.25,98.27,98.25,98.26,639499992.0
2007-06-11 16:12:00,98.255,98.27,98.245,98.26,758199998.0
2007-06-11 16:13:00,98.26,98.26,98.26,98.26,117600000.0
2007-06-11 16:14:00,98.26,98.27,98.26,98.26,760999994.0
2007-06-11 16:15:00,98.26,98.26,98.245,98.25,331400000.0
2007-06-11 16:16:00,98.25,98.27,98.25,98.26,246400000.0
2007-06-11 16:17:00,98.26,98.26,98.245,98.245,864099997.0
2007-06-11 16:18:00,98.245,98.26,98.245,98.25,934300002.0
2007-06-11 16:19:00,98.25,98.26,98.235,98.25,522500007.0
2007-06-11 16:20:00,98.25,98.25,98.24,98.24,340000002.0
2007-06-11 16:21:00,98.24,98.25,98.22,98.245,1530600001.0
2007-06-11 16:22:00,98.245,98.245,98.23,98.235,987899998.0
2007-06-11 16:23:00,98.24,98.25,98.23,98.24,298499995.0
2007-06-11 16:24:00,98.23,98.24,98.22,98.22,498400000.0
2007-06-11 16:25:00,98.22,98.23,98.22,98.23,632300000.0
2007-06-11 16:26:00,98.23,98.24,98.21,98.22,741999997.0
2007-06-11 16:27:00,98.23,98.24,98.2,98.22,979800005.0
2007-06-11 16:28:00,98.22,98.23,98.21,98.23,1360400007.0
2007-06-11 16:29:00,98.23,98.24,98.22,98.23,554200001.0
2007-06-11 16:30:00,98.225,98.235,98.21,98.235,809400001.0
2007-06-11 16:31:00,98.23,98.235,98.22,98.23,822600002.0
2007-06-11 16:32:00,98.23,98.24,98.21,98.23,882700013.0
2007-06-11 16:33:00,98.23,98.25,98.22,98.25,781099990.0
2007-06-11 16:34:00,98.25,98.26,98.24,98.25,713100004.0
2007-06-11 16:35:00,98.25,98.26,98.245,98.26,557199996.0
2007-06-11 16:36:00,98.26,98.26,98.24,98.24,149300000.0
2007-06-11 16:37:00,98.24,98.24,98.24,98.24,58399998.0
2007-06-11 16:38:00,98.25,98.25,98.24,98.24,938099995.0
2007-06-11 16:39:00,98.24,98.24,98.22,98.23,700999997.0
2007-06-11 16:40:00,98.23,98.24,98.21,98.23,1715099996.0
2007-06-11 16:41:00,98.22,98.23,98.215,98.22,925499998.0
2007-06-11 16:42:00,98.22,98.22,98.19,98.19,947600003.0
2007-06-11 16:43:00,98.19,98.2,98.19,98.19,707999998.0
2007-06-11 16:44:00,98.19,98.21,98.19,98.2,681900007.0
2007-06-11 16:45:00,98.22,98.22,98.19,98.215,617800008.0
2007-06-11 16:46:00,98.22,98.23,98.2,98.22,875700007.0
2007-06-11 16:47:00,98.22,98.22,98.2,98.22,1518799997.0
2007-06-11 16:48:00,98.22,98.22,98.2,98.22,1180100003.0
2007-06-11 16:49:00,98.22,98.22,98.2,98.21,333799999.0
2007-06-11 16:50:00,98.2,98.22,98.2,98.215,529300001.0
2007-06-11 16:51:00,98.22,98.22,98.21,98.215,835399993.0
2007-06-11 16:52:00,98.22,98.22,98.2,98.2,315200000.0
2007-06-11 16:53:00,98.195,98.2,98.18,98.185,637400000.0
2007-06-11 16:54:00,98.18,98.2,98.18,98.19,626000001.0
2007-06-11 16:55:00,98.19,98.2,98.16,98.175,951300003.0
2007-06-11 16:56:00,98.18,98.18,98.15,98.175,555900001.0
2007-06-11 16:57:00,98.175,98.19,98.17,98.18,503400002.0
2007-06-11 16:58:00,98.18,98.19,98.16,98.17,1384799997.0
2007-06-11 16:59:00,98.17,98.19,98.16,98.18,1120400002.0
2007-06-11 17:00:00,98.18,98.21,98.18,98.2,1024300008.0
2007-06-11 17:01:00,98.21,98.22,98.21,98.21,661400001.0
2007-06-11 17:02:00,98.22,98.23,98.21,98.22,1084200007.0
2007-06-11 17:03:00,98.21,98.23,98.21,98.23,663300006.0
2007-06-11 17:04:00,98.23,98.24,98.21,98.22,736700001.0
2007-06-11 17:05:00,98.22,98.23,98.21,98.23,1069600003.0
2007-06-11 17:06:00,98.23,98.23,98.21,98.21,480799998.0
2007-06-11 17:07:00,98.215,98.22,98.2,98.21,923099996.0
2007-06-11 17:08:00,98.21,98.21,98.2,98.21,525300001.0
2007-06-11 17:09:00,98.21,98.22,98.2,98.22,225300000.0
2007-06-11 17:10:00,98.22,98.24,98.215,98.23,910199994.0
2007-06-11 17:11:00,98.23,98.24,98.22,98.24,395399998.0
2007-06-11 17:12:00,98.24,98.25,98.23,98.24,482400005.0
2007-06-11 17:13:00,98.24,98.24,98.21,98.21,786700003.0
2007-06-11 17:14:00,98.21,98.23,98.21,98.21,1030700003.0
2007-06-11 17:15:00,98.205,98.22,98.195,98.22,484199998.0
2007-06-11 17:16:00,98.22,98.22,98.2,98.21,245400000.0
2007-06-11 17:17:00,98.21,98.21,98.19,98.19,570499997.0
2007-06-11 17:18:00,98.2,98.21,98.2,98.2,337199996.0
2007-06-11 17:19:00,98.21,98.21,98.2,98.21,154700000.0
2007-06-11 17:20:00,98.21,98.24,98.21,98.24,1007899996.0
2007-06-11 17:21:00,98.24,98.28,98.24,98.28,1230799996.0
2007-06-11 17:22:00,98.28,98.31,98.27,98.31,1173100006.0
2007-06-11 17:23:00,98.3,98.33,98.3,98.32,1281899990.0
2007-06-11 17:24:00,98.32,98.32,98.3,98.31,791099998.0
2007-06-11 17:25:00,98.31,98.31,98.29,98.29,866299998.0
2007-06-11 17:26:00,98.29,98.3,98.28,98.295,513599999.0
2007-06-11 17:27:00,98.295,98.3,98.29,98.3,140000000.0
2007-06-11 17:28:00,98.3,98.33,98.3,98.31,733300001.0
2007-06-11 17:29:00,98.31,98.32,98.305,98.31,818499995.0
2007-06-11 17:30:00,98.31,98.32,98.31,98.31,632800005.0
2007-06-11 17:31:00,98.31,98.33,98.31,98.32,472799993.0
2007-06-11 17:32:00,98.32,98.32,98.295,98.305,793999989.0
2007-06-11 17:33:00,98.3,98.31,98.29,98.29,598699997.0
2007-06-11 17:34:00,98.29,98.3,98.29,98.3,364799998.0
2007-06-11 17:35:00,98.295,98.3,98.285,98.3,255300000.0
2007-06-11 17:36:00,98.3,98.31,98.295,98.305,582699997.0
2007-06-11 17:37:00,98.305,98.31,98.295,98.31,538900000.0
2007-06-11 17:38:00,98.305,98.32,98.305,98.305,276800000.0
2007-06-11 17:39:00,98.31,98.31,98.3,98.31,366500000.0
2007-06-11 17:40:00,98.31,98.31,98.29,98.3,426200001.0
2007-06-11 17:41:00,98.3,98.33,98.3,98.33,543999998.0
2007-06-11 17:42:00,98.325,98.33,98.3,98.31,502500000.0
2007-06-11 17:43:00,98.305,98.32,98.3,98.31,493699999.0
2007-06-11 17:44:00,98.31,98.33,98.31,98.32,795199991.0
2007-06-11 17:45:00,98.32,98.32,98.295,98.31,447900004.0
2007-06-11 17:46:00,98.3,98.31,98.3,98.31,840500000.0
2007-06-11 17:47:00,98.305,98.31,98.3,98.31,483200000.0
2007-06-11 17:48:00,98.31,98.33,98.31,98.31,365300000.0
2007-06-11 17:49:00,98.32,98.335,98.31,98.325,865800005.0
2007-06-11 17:50:00,98.325,98.325,98.305,98.31,388199997.0
2007-06-11 17:51:00,98.305,98.31,98.29,98.295,436800001.0
2007-06-11 17:52:00,98.29,98.31,98.28,98.3,682599996.0
2007-06-11 17:53:00,98.3,98.31,98.28,98.29,460799996.0
2007-06-11 17:54:00,98.29,98.3,98.28,98.3,157800001.0
2007-06-11 17:55:00,98.3,98.31,98.295,98.31,152900000.0
2007-06-11 17:56:00,98.31,98.31,98.3,98.305,430899997.0
2007-06-11 17:57:00,98.305,98.32,98.305,98.31,455000001.0
2007-06-11 17:58:00,98.315,98.315,98.305,98.31,320299999.0
2007-06-11 17:59:00,98.315,98.32,98.3,98.3,435099991.0
2007-06-11 18:00:00,98.305,98.31,98.29,98.3,441200002.0
2007-06-11 18:01:00,98.3,98.31,98.29,98.295,651399998.0
2007-06-11 18:02:00,98.3,98.305,98.29,98.29,323199999.0
2007-06-11 18:03:00,98.3,98.3,98.29,98.295,543699996.0
2007-06-11 18:04:00,98.295,98.3,98.295,98.3,79999999.0
2007-06-11 18:05:00,98.3,98.31,98.29,98.29,336699996.0
2007-06-11 18:06:00,98.3,98.3,98.29,98.29,383799993.0
2007-06-11 18:07:00,98.29,98.3,98.29,98.29,76000000.0
2007-06-11 18:08:00,98.29,98.29,98.28,98.28,417599997.0
2007-06-11 18:09:00,98.28,98.28,98.27,98.27,342400000.0
2007-06-11 18:10:00,98.27,98.29,98.27,98.285,298400003.0
2007-06-11 18:11:00,98.285,98.3,98.28,98.3,274400002.0
2007-06-11 18:12:00,98.3,98.3,98.29,98.29,321599999.0
2007-06-11 18:13:00,98.29,98.29,98.27,98.28,510799990.0
2007-06-11 18:14:00,98.29,98.3,98.28,98.3,278600002.0
2007-06-11 18:15:00,98.29,98.305,98.28,98.295,393900000.0
2007-06-11 18:16:00,98.3,98.3,98.28,98.29,258000002.0
2007-06-11 18:17:00,98.28,98.29,98.28,98.28,434000002.0
2007-06-11 18:18:00,98.29,98.29,98.28,98.28,170800000.0
2007-06-11 18:19:00,98.285,98.29,98.28,98.29,172800001.0
2007-06-11 18:20:00,98.29,98.3,98.29,98.3,308799999.0
2007-06-11 18:21:00,98.295,98.3,98.29,98.29,473599999.0
2007-06-11 18:22:00,98.29,98.29,98.28,98.28,227999999.0
2007-06-11 18:23:00,98.28,98.29,98.28,98.28,224800000.0
2007-06-11 18:24:00,98.28,98.29,98.28,98.28,260800001.0
2007-06-11 18:25:00,98.28,98.29,98.28,98.29,179999999.0
2007-06-11 18:26:00,98.285,98.29,98.285,98.29,76800000.0
2007-06-11 18:27:00,98.29,98.3,98.29,98.3,185300000.0
2007-06-11 18:28:00,98.3,98.3,98.29,98.29,85599998.0
2007-06-11 18:29:00,98.295,98.34,98.27,98.33,1432499998.0
2007-06-11 18:30:00,98.33,98.35,98.33,98.34,402399999.0
2007-06-11 18:31:00,98.33,98.35,98.33,98.34,293599999.0
2007-06-11 18:32:00,98.33,98.34,98.33,98.335,590500000.0
2007-06-11 18:33:00,98.34,98.35,98.33,98.35,317500001.0
2007-06-11 18:34:00,98.345,98.35,98.34,98.35,223999998.0
2007-06-11 18:35:00,98.35,98.35,98.34,98.35,119199997.0
2007-06-11 18:36:00,98.35,98.35,98.33,98.345,238899996.0
2007-06-11 18:37:00,98.35,98.35,98.33,98.33,473400001.0
2007-06-11 18:38:00,98.33,98.34,98.32,98.34,325600000.0
2007-06-11 18:39:00,98.34,98.35,98.33,98.33,326299998.0
2007-06-11 18:40:00,98.33,98.34,98.31,98.31,594500007.0
2007-06-11 18:41:00,98.33,98.33,98.305,98.31,606499997.0
2007-06-11 18:42:00,98.32,98.33,98.31,98.31,655899999.0
2007-06-11 18:43:00,98.32,98.32,98.31,98.32,342900000.0
2007-06-11 18:44:00,98.32,98.325,98.31,98.32,561099995.0
2007-06-11 18:45:00,98.32,98.33,98.305,98.31,453600008.0
2007-06-11 18:46:00,98.31,98.32,98.3,98.32,339900004.0
2007-06-11 18:47:00,98.32,98.32,98.32,98.32,189600000.0
2007-06-11 18:48:00,98.32,98.33,98.31,98.33,514799993.0
2007-06-11 18:49:00,98.33,98.33,98.33,98.33,179200000.0
2007-06-11 18:50:00,98.33,98.33,98.32,98.32,441299998.0
2007-06-11 18:51:00,98.32,98.33,98.31,98.31,153399996.0
2007-06-11 18:52:00,98.32,98.33,98.32,98.33,127999997.0
2007-06-11 18:53:00,98.33,98.34,98.33,98.33,268699998.0
2007-06-11 18:54:00,98.325,98.33,98.31,98.33,491099998.0
2007-06-11 18:55:00,98.33,98.33,98.32,98.33,99099999.0
2007-06-11 18:56:00,98.33,98.33,98.33,98.33,6400000.0
2007-06-11 18:57:00,98.33,98.33,98.325,98.33,385100000.0
2007-06-11 18:58:00,98.33,98.33,98.32,98.32,80800000.0
2007-06-11 18:59:00,98.32,98.33,98.31,98.33,608999994.0
2007-06-11 19:00:00,98.33,98.33,98.31,98.32,581200000.0
2007-06-11 19:01:00,98.32,98.32,98.31,98.31,91200001.0
2007-06-11 19:02:00,98.32,98.32,98.31,98.32,285500001.0
2007-06-11 19:03:00,98.32,98.32,98.31,98.32,87099999.0
2007-06-11 19:04:00,98.315,98.32,98.3,98.305,280499994.0
2007-06-11 19:05:00,98.31,98.31,98.305,98.305,231499999.0
2007-06-11 19:06:00,98.31,98.31,98.29,98.3,285800004.0
2007-06-11 19:07:00,98.29,98.3,98.29,98.29,152400004.0
2007-06-11 19:08:00,98.3,98.3,98.29,98.3,213800005.0
2007-06-11 19:09:00,98.3,98.3,98.29,98.3,288000000.0
2007-06-11 19:10:00,98.3,98.31,98.3,98.31,76000000.0
2007-06-11 19:11:00,98.3,98.31,98.29,98.31,238100000.0
2007-06-11 19:12:00,98.3,98.33,98.3,98.33,463400000.0
2007-06-11 19:13:00,98.33,98.33,98.305,98.31,351600003.0
2007-06-11 19:14:00,98.32,98.32,98.3,98.31,173699999.0
2007-06-11 19:15:00,98.31,98.32,98.295,98.305,379699998.0
2007-06-11 19:16:00,98.31,98.31,98.3,98.3,506800000.0
2007-06-11 19:17:00,98.3,98.31,98.29,98.295,608399997.0
2007-06-11 19:18:00,98.295,98.31,98.28,98.31,340100001.0
2007-06-11 19:19:00,98.31,98.31,98.31,98.31,36800000.0
2007-06-11 19:20:00,98.31,98.31,98.31,98.31,354399999.0
2007-06-11 19:21:00,98.32,98.32,98.31,98.32,80799999.0
2007-06-11 19:22:00,98.32,98.32,98.29,98.3,235199995.0
2007-06-11 19:23:00,98.3,98.3,98.295,98.3,163800000.0
2007-06-11 19:24:00,98.3,98.3,98.29,98.29,164800000.0
2007-06-11 19:25:00,98.29,98.29,98.28,98.29,238399998.0
2007-06-11 19:26:00,98.29,98.29,98.28,98.28,214399999.0
2007-06-11 19:27:00,98.28,98.29,98.28,98.29,202400000.0
2007-06-11 19:28:00,98.29,98.29,98.27,98.28,380400000.0
2007-06-11 19:29:00,98.27,98.28,98.27,98.27,372800002.0
2007-06-11 19:30:00,98.28,98.28,98.27,98.28,192800002.0
2007-06-11 19:31:00,98.28,98.28,98.245,98.255,326599998.0
2007-06-11 19:32:00,98.26,98.27,98.26,98.27,273599998.0
2007-06-11 19:33:00,98.27,98.28,98.27,98.28,265300000.0
2007-06-11 19:34:00,98.28,98.28,98.27,98.28,106400000.0
2007-06-11 19:35:00,98.28,98.28,98.27,98.28,303200000.0
2007-06-11 19:36:00,98.28,98.29,98.27,98.28,398999998.0
2007-06-11 19:37:00,98.28,98.285,98.26,98.285,375899999.0
2007-06-11 19:38:00,98.28,98.28,98.28,98.28,228799999.0
2007-06-11 19:39:00,98.28,98.29,98.27,98.29,90400000.0
2007-06-11 19:40:00,98.29,98.29,98.28,98.285,164800000.0
2007-06-11 19:41:00,98.285,98.285,98.27,98.27,185900003.0
2007-06-11 19:42:00,98.285,98.29,98.285,98.29,9600000.0
2007-06-11 19:43:00,98.285,98.29,98.28,98.29,80799999.0
2007-06-11 19:44:00,98.29,98.29,98.29,98.29,61600000.0
2007-06-11 19:45:00,98.29,98.29,98.28,98.28,331199999.0
2007-06-11 19:46:00,98.29,98.29,98.27,98.29,191200003.0
2007-06-11 19:47:00,98.285,98.29,98.27,98.29,764399998.0
2007-06-11 19:48:00,98.285,98.29,98.285,98.29,9600000.0
2007-06-11 19:49:00,98.29,98.29,98.28,98.28,132400003.0
2007-06-11 19:50:00,98.27,98.29,98.27,98.28,248699996.0
2007-06-11 19:51:00,98.29,98.29,98.28,98.28,164099999.0
2007-06-11 19:52:00,98.3,98.3,98.29,98.3,148100000.0
2007-06-11 19:53:00,98.3,98.3,98.27,98.28,810000008.0
2007-06-11 19:54:00,98.28,98.29,98.26,98.28,711200001.0
2007-06-11 19:55:00,98.28,98.29,98.27,98.28,379999995.0
2007-06-11 19:56:00,98.28,98.29,98.26,98.28,424400005.0
2007-06-11 19:57:00,98.275,98.3,98.27,98.29,560199994.0
2007-06-11 19:58:00,98.29,98.32,98.29,98.32,254300001.0
2007-06-11 19:59:00,98.32,98.325,98.3,98.32,621499995.0
2007-06-11 20:00:00,98.32,98.32,98.31,98.32,222399998.0
2007-06-11 20:01:00,98.315,98.32,98.31,98.31,149599998.0
2007-06-11 20:02:00,98.31,98.32,98.31,98.31,102299999.0
2007-06-11 20:03:00,98.31,98.31,98.31,98.31,124000000.0
2007-06-11 20:04:00,98.32,98.32,98.3,98.31,145199999.0
2007-06-11 20:05:00,98.31,98.32,98.3,98.305,409299999.0
2007-06-11 20:06:00,98.31,98.31,98.31,98.31,112799996.0
2007-06-11 20:07:00,98.31,98.31,98.31,98.31,117599993.0
2007-06-11 20:08:00,98.32,98.33,98.32,98.33,308799992.0
2007-06-11 20:09:00,98.33,98.33,98.3,98.305,456999996.0
2007-06-11 20:10:00,98.3,98.33,98.3,98.33,164600002.0
2007-06-11 20:11:00,98.33,98.33,98.32,98.325,345600000.0
2007-06-11 20:12:00,98.33,98.33,98.31,98.33,746199992.0
2007-06-11 20:13:00,98.325,98.33,98.32,98.32,284000000.0
2007-06-11 20:14:00,98.32,98.325,98.31,98.32,219200000.0
2007-06-11 20:15:00,98.315,98.32,98.31,98.32,339199997.0
2007-06-11 20:16:00,98.32,98.34,98.32,98.34,508999999.0
2007-06-11 20:17:00,98.34,98.34,98.32,98.32,354400000.0
2007-06-11 20:18:00,98.32,98.33,98.32,98.32,139900001.0
2007-06-11 20:19:00,98.32,98.32,98.31,98.315,182300000.0
2007-06-11 20:20:00,98.32,98.32,98.32,98.32,13000000.0
2007-06-11 20:21:00,98.32,98.32,98.31,98.31,314799996.0
2007-06-11 20:22:00,98.32,98.32,98.31,98.31,124799998.0
2007-06-11 20:23:00,98.31,98.32,98.3,98.31,386300000.0
2007-06-11 20:24:00,98.32,98.325,98.31,98.31,314699998.0
2007-06-11 20:25:00,98.32,98.325,98.31,98.32,374599999.0
2007-06-11 20:26:00,98.32,98.32,98.32,98.32,71200000.0
2007-06-11 20:27:00,98.32,98.32,98.32,98.32,114400000.0
2007-06-11 20:28:00,98.32,98.32,98.32,98.32,26400000.0
2007-06-11 20:29:00,98.32,98.33,98.31,98.32,314800002.0
2007-06-11 20:30:00,98.32,98.34,98.32,98.33,254400000.0
2007-06-11 20:31:00,98.33,98.33,98.31,98.32,294400000.0
2007-06-11 20:32:00,98.32,98.32,98.305,98.305,84700000.0
2007-06-11 20:33:00,98.272,98.279,98.262,98.275,274100000.0
2007-06-11 20:34:00,98.3,98.31,98.3,98.305,274199998.0
2007-06-11 20:35:00,98.305,98.31,98.3,98.31,175999999.0
2007-06-11 20:36:00,98.31,98.32,98.3,98.305,207099994.0
2007-06-11 20:37:00,98.31,98.32,98.3,98.3,410600000.0
2007-06-11 20:38:00,98.31,98.31,98.31,98.31,111699998.0
2007-06-11 20:39:00,98.3,98.31,98.3,98.31,89900000.0
2007-06-11 20:40:00,98.31,98.32,98.3,98.305,216100000.0
2007-06-11 20:41:00,98.31,98.32,98.305,98.31,190300000.0
2007-06-11 20:42:00,98.31,98.31,98.31,98.31,36200000.0
2007-06-11 20:43:00,98.31,98.31,98.3,98.31,186599999.0
2007-06-11 20:44:00,98.31,98.32,98.3,98.315,664599994.0
2007-06-11 20:45:00,98.31,98.33,98.3,98.32,613599996.0
2007-06-11 20:46:00,98.32,98.325,98.31,98.325,310999997.0
2007-06-11 20:47:00,98.325,98.33,98.32,98.33,342399990.0
2007-06-11 20:48:00,98.34,98.35,98.33,98.34,351700002.0
2007-06-11 20:49:00,98.34,98.35,98.33,98.33,351900000.0
2007-06-11 20:50:00,98.33,98.33,98.33,98.33,230899999.0
2007-06-11 20:51:00,98.33,98.33,98.325,98.33,168300000.0
2007-06-11 20:52:00,98.33,98.34,98.33,98.33,206400000.0
2007-06-11 20:53:00,98.33,98.34,98.33,98.33,250500007.0
2007-06-11 20:54:00,98.34,98.34,98.33,98.34,64600002.0
2007-06-11 20:55:00,98.33,98.33,98.33,98.33,57500001.0
2007-06-11 20:56:00,98.33,98.33,98.33,98.33,101600000.0
2007-06-11 20:57:00,98.33,98.34,98.33,98.34,150800001.0
2007-06-11 20:58:00,98.34,98.34,98.32,98.32,340700007.0
2007-06-11 20:59:00,98.33,98.34,98.33,98.34,240799996.0
2007-06-11 21:00:00,98.34,98.34,98.32,98.32,1230400018.0
2007-06-11 21:01:00,98.34,98.35,98.33,98.34,548500012.0
2007-06-11 21:02:00,98.33,98.35,98.33,98.35,175200002.0
2007-06-11 21:03:00,98.35,98.35,98.33,98.34,460400004.0
2007-06-11 21:04:00,98.34,98.35,98.32,98.325,905000011.0
2007-06-11 21:05:00,98.33,98.33,98.32,98.33,162300002.0
2007-06-11 21:06:00,98.33,98.33,98.325,98.325,188900000.0
2007-06-11 21:07:00,98.33,98.33,98.325,98.33,87700000.0
2007-06-11 21:08:00,98.33,98.33,98.33,98.33,29600000.0
2007-06-11 21:09:00,98.33,98.34,98.32,98.33,235500002.0
2007-06-11 21:10:00,98.33,98.33,98.32,98.33,278900000.0
2007-06-11 21:11:00,98.33,98.33,98.32,98.32,183999997.0
2007-06-11 21:12:00,98.32,98.32,98.31,98.31,228800000.0
2007-06-11 21:13:00,98.31,98.32,98.31,98.32,273500002.0
2007-06-11 21:14:00,98.32,98.33,98.32,98.32,68800000.0
2007-06-11 21:15:00,98.33,98.33,98.31,98.33,145300003.0
2007-06-11 21:16:00,98.32,98.33,98.31,98.33,74800002.0
2007-06-11 21:17:00,98.32,98.325,98.32,98.325,94199998.0
2007-06-11 21:18:00,98.32,98.33,98.32,98.33,83100001.0
2007-06-11 21:19:00,98.33,98.34,98.33,98.33,80000000.0
2007-06-11 21:20:00,98.33,98.34,98.33,98.34,95799999.0
2007-06-11 21:21:00,98.335,98.335,98.32,98.33,165500002.0
2007-06-11 21:22:00,98.33,98.33,98.33,98.33,42400000.0
2007-06-11 21:23:00,98.33,98.33,98.31,98.33,224400004.0
2007-06-11 21:24:00,98.33,98.35,98.33,98.34,322900000.0
2007-06-11 21:25:00,98.34,98.35,98.34,98.35,150200000.0
2007-06-11 21:26:00,98.35,98.36,98.35,98.36,132800000.0
2007-06-11 21:27:00,98.35,98.35,98.35,98.35,36000000.0
2007-06-11 21:28:00,98.35,98.35,98.35,98.35,157599996.0
2007-06-11 21:29:00,98.345,98.35,98.33,98.33,223200001.0
2007-06-11 21:30:00,98.33,98.33,98.305,98.305,132000000.0
2007-06-11 21:31:00,98.3,98.32,98.3,98.31,235400007.0
2007-06-11 21:32:00,98.31,98.32,98.31,98.32,73500000.0
2007-06-11 21:33:00,98.32,98.32,98.28,98.315,723999995.0
2007-06-11 21:34:00,98.32,98.33,98.31,98.32,620000000.0
2007-06-11 21:35:00,98.32,98.32,98.32,98.32,141599995.0
2007-06-11 21:36:00,98.32,98.32,98.32,98.32,112799995.0
2007-06-11 21:37:00,98.33,98.33,98.33,98.33,7200000.0
2007-06-11 21:38:00,98.33,98.34,98.33,98.34,140499997.0
2007-06-11 21:39:00,98.33,98.34,98.33,98.33,210799998.0
2007-06-11 21:40:00,98.34,98.34,98.32,98.325,300200000.0
2007-06-11 21:41:00,98.304,98.304,98.298,98.298,86400000.0
2007-06-11 21:42:00,98.33,98.33,98.33,98.33,6400000.0
2007-06-11 21:43:00,98.33,98.33,98.33,98.33,48000000.0
2007-06-11 21:44:00,98.325,98.33,98.31,98.32,468200007.0
2007-06-11 21:45:00,98.283,98.288,98.27,98.288,92500000.0
2007-06-11 21:46:00,98.295,98.301,98.273,98.293,248299996.0
2007-06-11 21:47:00,98.32,98.32,98.31,98.32,55199999.0
2007-06-11 21:48:00,98.32,98.32,98.315,98.315,44000000.0
2007-06-11 21:49:00,98.32,98.33,98.3,98.31,440200006.0
2007-06-11 21:50:00,98.305,98.33,98.305,98.32,546400000.0
2007-06-11 21:51:00,98.32,98.34,98.31,98.325,815900008.0
2007-06-11 21:52:00,98.33,98.33,98.325,98.325,6300000.0
2007-06-11 21:53:00,98.322,98.322,98.295,98.301,266699999.0
2007-06-11 21:54:00,98.33,98.33,98.33,98.33,102400000.0
2007-06-11 21:55:00,98.33,98.33,98.33,98.33,48000000.0
2007-06-11 21:56:00,98.33,98.33,98.33,98.33,32800000.0
2007-06-11 21:57:00,98.33,98.33,98.32,98.325,225599997.0
2007-06-11 21:58:00,98.325,98.325,98.3,98.3,229300002.0
2007-06-11 21:59:00,98.315,98.315,98.28,98.3,517999992.0
2007-06-11 22:00:00,98.3,98.305,98.29,98.29,428799998.0
2007-06-11 22:01:00,98.3,98.32,98.3,98.31,644199997.0
2007-06-11 22:02:00,98.31,98.32,98.305,98.305,188800000.0
2007-06-11 22:03:00,98.3,98.3,98.29,98.29,344000000.0
2007-06-11 22:04:00,98.29,98.29,98.29,98.29,186400000.0
2007-06-11 22:05:00,98.3,98.31,98.29,98.3,257899998.0
2007-06-11 22:06:00,98.3,98.32,98.3,98.3,156400000.0
2007-06-11 22:07:00,98.3,98.31,98.3,98.3,243200000.0
2007-06-11 22:08:00,98.3,98.3,98.3,98.3,203999996.0
2007-06-11 22:09:00,98.3,98.31,98.3,98.31,235199999.0
2007-06-11 22:10:00,98.315,98.315,98.3,98.3,225499997.0
2007-06-11 22:11:00,98.29,98.3,98.29,98.3,33600000.0
2007-06-11 22:12:00,98.3,98.3,98.29,98.3,129600000.0
2007-06-11 22:13:00,98.3,98.31,98.29,98.29,217600001.0
2007-06-11 22:14:00,98.3,98.31,98.29,98.295,310500003.0
2007-06-11 22:15:00,98.3,98.3,98.3,98.3,11200000.0
2007-06-11 22:16:00,98.3,98.31,98.29,98.3,73600000.0
2007-06-11 22:17:00,98.3,98.3,98.28,98.29,237700001.0
2007-06-11 22:18:00,98.295,98.3,98.285,98.285,83999999.0
2007-06-11 22:19:00,98.28,98.29,98.28,98.29,113599999.0
2007-06-11 22:20:00,98.29,98.29,98.275,98.28,235200002.0
2007-06-11 22:21:00,98.28,98.29,98.27,98.275,216299998.0
2007-06-11 22:22:00,98.28,98.28,98.27,98.28,232499995.0
2007-06-11 22:23:00,98.28,98.28,98.28,98.28,15200000.0
2007-06-11 22:24:00,98.274,98.274,98.243,98.26,87000001.0
2007-06-11 22:25:00,98.28,98.28,98.27,98.28,50399999.0
2007-06-11 22:26:00,98.238,98.255,98.238,98.253,290399997.0
2007-06-11 22:27:00,98.28,98.28,98.27,98.28,162399998.0
2007-06-11 22:28:00,98.28,98.28,98.28,98.28,78499998.0
2007-06-11 22:29:00,98.28,98.29,98.28,98.285,188699993.0
2007-06-11 22:30:00,98.29,98.29,98.285,98.285,39200000.0
2007-06-11 22:31:00,98.285,98.29,98.28,98.29,172000000.0
2007-06-11 22:32:00,98.29,98.29,98.28,98.28,220000000.0
2007-06-11 22:33:00,98.28,98.29,98.27,98.28,101299999.0
2007-06-11 22:34:00,98.28,98.29,98.27,98.28,130300000.0
2007-06-11 22:35:00,98.275,98.28,98.275,98.28,31800000.0
2007-06-11 22:36:00,98.28,98.29,98.28,98.29,57600000.0
2007-06-11 22:37:00,98.255,98.262,98.241,98.262,532300015.0
2007-06-11 22:38:00,98.29,98.29,98.29,98.29,6400000.0
2007-06-11 22:39:00,98.3,98.3,98.29,98.29,16800000.0
2007-06-11 22:40:00,98.3,98.3,98.3,98.3,84800000.0
2007-06-11 22:41:00,98.29,98.3,98.29,98.29,133600000.0
2007-06-11 22:42:00,98.29,98.29,98.29,98.29,39300000.0
2007-06-11 22:43:00,98.285,98.29,98.28,98.28,183699998.0
2007-06-11 22:44:00,98.28,98.29,98.27,98.27,277699995.0
2007-06-11 22:45:00,98.29,98.3,98.27,98.275,495199993.0
2007-06-11 22:46:00,98.28,98.28,98.27,98.28,144799999.0
2007-06-11 22:47:00,98.28,98.29,98.28,98.28,352000000.0
2007-06-11 22:48:00,98.28,98.3,98.28,98.28,154499996.0
2007-06-11 22:49:00,98.29,98.29,98.29,98.29,4800000.0
2007-06-11 22:50:00,98.28,98.3,98.27,98.27,128699999.0
2007-06-11 22:51:00,98.27,98.27,98.27,98.27,75900001.0
2007-06-11 22:52:00,98.27,98.27,98.27,98.27,72000000.0
2007-06-11 22:53:00,98.27,98.28,98.27,98.28,108699999.0
2007-06-11 22:54:00,98.29,98.29,98.28,98.29,78400000.0
2007-06-11 22:55:00,98.28,98.28,98.28,98.28,80800000.0
2007-06-11 22:56:00,98.29,98.29,98.29,98.29,56800000.0
2007-06-11 22:57:00,98.29,98.3,98.27,98.285,192499999.0
2007-06-11 22:58:00,98.29,98.3,98.28,98.29,293600000.0
2007-06-11 22:59:00,98.29,98.29,98.28,98.29,132800000.0
2007-06-11 23:00:00,98.27,98.27,98.26,98.26,25300000.0
2007-06-11 23:01:00,98.26,98.265,98.26,98.265,140800000.0
2007-06-11 23:02:00,98.28,98.28,98.26,98.26,15100000.0
2007-06-11 23:03:00,98.28,98.28,98.26,98.28,23100000.0
2007-06-11 23:04:00,98.26,98.28,98.26,98.28,17500000.0
2007-06-11 23:05:00,98.27,98.28,98.27,98.28,15900000.0
2007-06-11 23:06:00,98.27,98.28,98.27,98.28,23900000.0
2007-06-11 23:07:00,98.27,98.28,98.27,98.28,11900000.0
2007-06-11 23:08:00,98.26,98.26,98.26,98.26,33300000.0
2007-06-11 23:09:00,98.28,98.28,98.26,98.26,15900000.0
2007-06-11 23:10:00,98.26,98.27,98.26,98.26,28500000.0
2007-06-11 23:11:00,98.25,98.26,98.25,98.26,19000000.0
2007-06-11 23:12:00,98.27,98.272,98.248,98.248,294400000.0
2007-06-11 23:13:00,98.26,98.28,98.26,98.28,60500000.0
2007-06-11 23:14:00,98.27,98.29,98.27,98.29,61500000.0
2007-06-11 23:15:00,98.29,98.29,98.29,98.29,32800000.0
2007-06-11 23:16:00,98.29,98.29,98.29,98.29,28800000.0
2007-06-11 23:17:00,98.29,98.29,98.29,98.29,9600000.0
2007-06-11 23:18:00,98.29,98.29,98.27,98.29,79000000.0
2007-06-11 23:19:00,98.29,98.295,98.29,98.295,24800000.0
2007-06-11 23:20:00,98.29,98.29,98.27,98.27,38300000.0
2007-06-11 23:21:00,98.295,98.295,98.28,98.28,53600000.0
2007-06-11 23:22:00,98.28,98.28,98.28,98.28,19200000.0
2007-06-11 23:23:00,98.28,98.28,98.27,98.28,58200000.0
2007-06-11 23:24:00,98.25,98.266,98.244,98.244,29500000.0
2007-06-11 23:25:00,98.28,98.28,98.275,98.28,23200000.0
2007-06-11 23:26:00,98.28,98.28,98.28,98.28,4000000.0
2007-06-11 23:27:00,98.28,98.28,98.22,98.275,154999999.0
2007-06-11 23:28:00,98.265,98.27,98.24,98.24,111600000.0
2007-06-11 23:29:00,98.24,98.28,98.23,98.265,166600000.0
2007-06-11 23:30:00,98.26,98.27,98.24,98.24,115300000.0
2007-06-11 23:31:00,98.23,98.251,98.215,98.215,219600001.0
2007-06-11 23:32:00,98.24,98.27,98.24,98.265,98700000.0
2007-06-11 23:33:00,98.265,98.265,98.25,98.25,76700000.0
2007-06-11 23:34:00,98.25,98.26,98.25,98.26,51200000.0
2007-06-11 23:35:00,98.255,98.27,98.24,98.27,198000001.0
2007-06-11 23:36:00,98.26,98.28,98.24,98.24,355800000.0
2007-06-11 23:37:00,98.27,98.305,98.23,98.27,542000003.0
2007-06-11 23:38:00,98.27,98.28,98.25,98.28,277200000.0
2007-06-11 23:39:00,98.28,98.28,98.275,98.28,123200000.0
2007-06-11 23:40:00,98.28,98.28,98.24,98.24,193200000.0
2007-06-11 23:41:00,98.27,98.28,98.24,98.24,85600000.0
2007-06-11 23:42:00,98.24,98.285,98.24,98.28,156500000.0
2007-06-11 23:43:00,98.28,98.28,98.27,98.28,101200000.0
2007-06-11 23:44:00,98.27,98.28,98.24,98.26,104100000.0
2007-06-11 23:45:00,98.275,98.28,98.26,98.28,42300000.0
2007-06-11 23:46:00,98.275,98.28,98.26,98.28,71700000.0
2007-06-11 23:47:00,98.28,98.28,98.26,98.28,95700000.0
2007-06-11 23:48:00,98.28,98.28,98.28,98.28,4000000.0
2007-06-11 23:49:00,98.28,98.28,98.27,98.27,61600000.0
2007-06-11 23:50:00,98.27,98.27,98.27,98.27,4000000.0
2007-06-11 23:51:00,98.27,98.27,98.26,98.26,32700000.0
2007-06-11 23:52:00,98.245,98.259,98.24,98.24,222999998.0
2007-06-11 23:53:00,98.275,98.28,98.25,98.27,186500001.0
2007-06-11 23:54:00,98.265,98.28,98.25,98.27,84000000.0
2007-06-11 23:55:00,98.25,98.27,98.25,98.27,16800000.0
2007-06-11 23:56:00,98.27,98.27,98.25,98.25,59199999.0
2007-06-11 23:57:00,98.236,98.253,98.222,98.222,102200000.0
2007-06-11 23:58:00,98.248,98.248,98.223,98.243,75799998.0
2007-06-11 23:59:00,98.25,98.256,98.219,98.22,100700000.0
2007-06-12 00:00:00,98.26,98.27,98.25,98.265,170399999.0
2007-06-12 00:01:00,98.265,98.27,98.25,98.27,44700000.0
2007-06-12 00:02:00,98.28,98.28,98.27,98.28,41600000.0
2007-06-12 00:03:00,98.28,98.28,98.27,98.27,76800000.0
2007-06-12 00:04:00,98.25,98.28,98.25,98.28,16000000.0
2007-06-12 00:05:00,98.28,98.28,98.28,98.28,89600000.0
2007-06-12 00:06:00,98.28,98.28,98.27,98.28,33600000.0
2007-06-12 00:07:00,98.29,98.29,98.27,98.28,50500000.0
2007-06-12 00:08:00,98.28,98.29,98.26,98.28,135299999.0
2007-06-12 00:09:00,98.252,98.252,98.251,98.251,16000000.0
2007-06-12 00:10:00,98.244,98.261,98.244,98.261,114900000.0
2007-06-12 00:11:00,98.28,98.29,98.28,98.29,39200000.0
2007-06-12 00:12:00,98.27,98.29,98.27,98.28,47000000.0
2007-06-12 00:13:00,98.28,98.29,98.275,98.28,56000000.0
2007-06-12 00:14:00,98.28,98.28,98.28,98.28,4000000.0
2007-06-12 00:15:00,98.28,98.28,98.28,98.28,4000000.0
2007-06-12 00:16:00,98.28,98.28,98.28,98.28,16400000.0
2007-06-12 00:17:00,98.28,98.29,98.27,98.29,104600000.0
2007-06-12 00:18:00,98.27,98.29,98.27,98.28,137700000.0
2007-06-12 00:19:00,98.28,98.29,98.27,98.29,233099998.0
2007-06-12 00:20:00,98.29,98.29,98.29,98.29,116100000.0
2007-06-12 00:21:00,98.285,98.29,98.27,98.29,180400000.0
2007-06-12 00:22:00,98.29,98.29,98.28,98.28,25600000.0
2007-06-12 00:23:00,98.285,98.29,98.285,98.29,9600000.0
2007-06-12 00:24:00,98.29,98.29,98.27,98.29,49500000.0
2007-06-12 00:25:00,98.29,98.31,98.29,98.29,91200000.0
2007-06-12 00:26:00,98.29,98.31,98.28,98.295,230300000.0
2007-06-12 00:27:00,98.3,98.3,98.28,98.28,176300001.0
2007-06-12 00:28:00,98.28,98.28,98.28,98.28,25600000.0
2007-06-12 00:29:00,98.24,98.267,98.24,98.267,123099999.0
2007-06-12 00:30:00,98.253,98.257,98.253,98.257,40699999.0
2007-06-12 00:31:00,98.275,98.28,98.27,98.28,29600000.0
2007-06-12 00:32:00,98.275,98.275,98.27,98.27,44000000.0
2007-06-12 00:33:00,98.275,98.28,98.25,98.275,66999999.0
2007-06-12 00:34:00,98.28,98.28,98.26,98.27,198199999.0
2007-06-12 00:35:00,98.275,98.28,98.26,98.27,198600000.0
2007-06-12 00:36:00,98.27,98.27,98.245,98.27,208700000.0
2007-06-12 00:37:00,98.27,98.27,98.24,98.27,247900000.0
2007-06-12 00:38:00,98.27,98.27,98.265,98.27,33600000.0
2007-06-12 00:39:00,98.27,98.27,98.265,98.265,15200000.0
2007-06-12 00:40:00,98.265,98.27,98.25,98.27,35100000.0
2007-06-12 00:41:00,98.27,98.27,98.27,98.27,25600000.0
2007-06-12 00:42:00,98.27,98.27,98.25,98.27,73500000.0
2007-06-12 00:43:00,98.27,98.27,98.25,98.27,162300000.0
2007-06-12 00:44:00,98.275,98.28,98.26,98.27,86400000.0
2007-06-12 00:45:00,98.265,98.27,98.25,98.25,66399999.0
2007-06-12 00:46:00,98.26,98.27,98.26,98.27,61800000.0
2007-06-12 00:47:00,98.27,98.27,98.24,98.25,165799999.0
2007-06-12 00:48:00,98.265,98.28,98.265,98.27,71200000.0
2007-06-12 00:49:00,98.27,98.29,98.27,98.29,74400000.0
2007-06-12 00:50:00,98.29,98.29,98.28,98.28,80000000.0
2007-06-12 00:51:00,98.247,98.265,98.247,98.258,323399997.0
2007-06-12 00:52:00,98.28,98.29,98.27,98.285,114100000.0
2007-06-12 00:53:00,98.29,98.29,98.27,98.29,75900001.0
2007-06-12 00:54:00,98.29,98.29,98.285,98.285,20800000.0
2007-06-12 00:55:00,98.25,98.261,98.245,98.245,333599988.0
2007-06-12 00:56:00,98.29,98.29,98.29,98.29,20000000.0
2007-06-12 00:57:00,98.29,98.32,98.25,98.32,278399999.0
2007-06-12 00:58:00,98.32,98.33,98.29,98.33,359299999.0
2007-06-12 00:59:00,98.325,98.325,98.31,98.31,258699999.0
2007-06-12 01:00:00,98.31,98.31,98.305,98.305,77000000.0
2007-06-12 01:01:00,98.31,98.31,98.31,98.31,66400000.0
2007-06-12 01:02:00,98.31,98.33,98.295,98.33,377100002.0
2007-06-12 01:03:00,98.325,98.325,98.27,98.27,444199997.0
2007-06-12 01:04:00,98.3,98.31,98.27,98.3,242000002.0
2007-06-12 01:05:00,98.3,98.31,98.3,98.3,100800000.0
2007-06-12 01:06:00,98.3,98.31,98.28,98.3,268700000.0
2007-06-12 01:07:00,98.3,98.3,98.3,98.3,56000000.0
2007-06-12 01:08:00,98.3,98.3,98.3,98.3,54900000.0
2007-06-12 01:09:00,98.3,98.3,98.3,98.3,66400000.0
2007-06-12 01:10:00,98.3,98.3,98.3,98.3,116000000.0
2007-06-12 01:11:00,98.3,98.3,98.28,98.29,162399999.0
2007-06-12 01:12:00,98.29,98.3,98.29,98.3,91200000.0
2007-06-12 01:13:00,98.3,98.3,98.28,98.29,181100000.0
2007-06-12 01:14:00,98.29,98.29,98.285,98.29,99200000.0
2007-06-12 01:15:00,98.29,98.29,98.27,98.28,324000000.0
2007-06-12 01:16:00,98.28,98.28,98.26,98.26,269600000.0
2007-06-12 01:17:00,98.255,98.27,98.25,98.27,161600000.0
2007-06-12 01:18:00,98.27,98.27,98.27,98.27,9600000.0
2007-06-12 01:19:00,98.254,98.26,98.239,98.26,262800001.0
2007-06-12 01:20:00,98.26,98.26,98.221,98.222,98200001.0
2007-06-12 01:21:00,98.27,98.28,98.27,98.28,34400000.0
2007-06-12 01:22:00,98.28,98.28,98.28,98.28,64000000.0
2007-06-12 01:23:00,98.28,98.28,98.28,98.28,24800000.0
2007-06-12 01:24:00,98.28,98.28,98.28,98.28,4000000.0
2007-06-12 01:25:00,98.247,98.262,98.244,98.262,203800001.0
2007-06-12 01:26:00,98.258,98.258,98.245,98.245,56400000.0
2007-06-12 01:27:00,98.259,98.259,98.237,98.237,39200000.0
2007-06-12 01:28:00,98.28,98.28,98.27,98.275,32800000.0
2007-06-12 01:29:00,98.275,98.275,98.23,98.24,287599998.0
2007-06-12 01:30:00,98.245,98.27,98.245,98.25,189400000.0
2007-06-12 01:31:00,98.25,98.26,98.22,98.24,262700001.0
2007-06-12 01:32:00,98.25,98.27,98.24,98.27,143300002.0
2007-06-12 01:33:00,98.27,98.28,98.24,98.27,221200000.0
2007-06-12 01:34:00,98.28,98.29,98.26,98.29,64700000.0
2007-06-12 01:35:00,98.29,98.3,98.27,98.29,83100000.0
2007-06-12 01:36:00,98.29,98.3,98.28,98.3,97600000.0
2007-06-12 01:37:00,98.3,98.3,98.3,98.3,16800000.0
2007-06-12 01:38:00,98.3,98.3,98.29,98.29,166400000.0
2007-06-12 01:39:00,98.295,98.31,98.27,98.3,314700001.0
2007-06-12 01:40:00,98.3,98.31,98.295,98.305,90400000.0
2007-06-12 01:41:00,98.305,98.31,98.3,98.3,194400000.0
2007-06-12 01:42:00,98.3,98.32,98.3,98.315,99200000.0
2007-06-12 01:43:00,98.32,98.33,98.3,98.31,195100000.0
2007-06-12 01:44:00,98.31,98.34,98.31,98.32,332600000.0
2007-06-12 01:45:00,98.33,98.34,98.31,98.33,390400000.0
2007-06-12 01:46:00,98.34,98.34,98.32,98.33,61600000.0
2007-06-12 01:47:00,98.33,98.33,98.32,98.33,94400000.0
2007-06-12 01:48:00,98.33,98.33,98.33,98.33,23200000.0
2007-06-12 01:49:00,98.298,98.323,98.28,98.323,100000000.0
2007-06-12 01:50:00,98.335,98.34,98.31,98.31,249800000.0
2007-06-12 01:51:00,98.32,98.34,98.32,98.34,118000000.0
2007-06-12 01:52:00,98.34,98.34,98.33,98.33,57600000.0
2007-06-12 01:53:00,98.335,98.34,98.31,98.325,191899999.0
2007-06-12 01:54:00,98.33,98.33,98.31,98.32,116900000.0
2007-06-12 01:55:00,98.32,98.33,98.3,98.32,254200001.0
2007-06-12 01:56:00,98.32,98.32,98.3,98.32,344800000.0
2007-06-12 01:57:00,98.32,98.32,98.28,98.29,251700002.0
2007-06-12 01:58:00,98.285,98.29,98.24,98.26,542400004.0
2007-06-12 01:59:00,98.265,98.28,98.25,98.28,373100000.0
2007-06-12 02:00:00,98.27,98.29,98.26,98.28,167500000.0
2007-06-12 02:01:00,98.28,98.29,98.28,98.28,163200000.0
2007-06-12 02:02:00,98.28,98.28,98.27,98.28,90800000.0
2007-06-12 02:03:00,98.28,98.28,98.25,98.28,152600000.0
2007-06-12 02:04:00,98.28,98.28,98.25,98.26,122300000.0
2007-06-12 02:05:00,98.26,98.26,98.23,98.26,229500000.0
2007-06-12 02:06:00,98.265,98.27,98.23,98.26,1318600003.0
2007-06-12 02:07:00,98.26,98.29,98.24,98.275,478299999.0
2007-06-12 02:08:00,98.27,98.28,98.25,98.27,366599998.0
2007-06-12 02:09:00,98.27,98.27,98.24,98.245,316600000.0
2007-06-12 02:10:00,98.245,98.26,98.24,98.245,108800000.0
2007-06-12 02:11:00,98.245,98.25,98.22,98.25,253600001.0
2007-06-12 02:12:00,98.25,98.25,98.22,98.23,838399999.0
2007-06-12 02:13:00,98.23,98.24,98.21,98.21,221099997.0
2007-06-12 02:14:00,98.2,98.23,98.2,98.23,562200000.0
2007-06-12 02:15:00,98.21,98.23,98.2,98.22,488499999.0
2007-06-12 02:16:00,98.215,98.23,98.21,98.21,343299998.0
2007-06-12 02:17:00,98.21,98.225,98.21,98.21,498900002.0
2007-06-12 02:18:00,98.21,98.22,98.19,98.22,337799996.0
2007-06-12 02:19:00,98.22,98.22,98.21,98.22,165600000.0
2007-06-12 02:20:00,98.225,98.23,98.21,98.21,120000000.0
2007-06-12 02:21:00,98.19,98.22,98.19,98.195,443199999.0
2007-06-12 02:22:00,98.2,98.21,98.19,98.21,359299996.0
2007-06-12 02:23:00,98.22,98.22,98.2,98.215,302200001.0
2007-06-12 02:24:00,98.22,98.22,98.2,98.21,130500000.0
2007-06-12 02:25:00,98.22,98.23,98.2,98.21,232100004.0
2007-06-12 02:26:00,98.21,98.21,98.2,98.2,67100002.0
2007-06-12 02:27:00,98.2,98.22,98.2,98.21,211000002.0
2007-06-12 02:28:00,98.21,98.23,98.2,98.23,234800002.0
2007-06-12 02:29:00,98.23,98.23,98.21,98.21,92000000.0
2007-06-12 02:30:00,98.159,98.182,98.158,98.182,198400000.0
2007-06-12 02:31:00,98.21,98.22,98.2,98.215,217699999.0
2007-06-12 02:32:00,98.215,98.22,98.2,98.22,63900001.0
2007-06-12 02:33:00,98.179,98.209,98.179,98.188,147200000.0
2007-06-12 02:34:00,98.22,98.23,98.21,98.23,179700000.0
2007-06-12 02:35:00,98.23,98.23,98.23,98.23,12800000.0
2007-06-12 02:36:00,98.23,98.24,98.23,98.23,28400000.0
2007-06-12 02:37:00,98.23,98.23,98.23,98.23,12800000.0
2007-06-12 02:38:00,98.23,98.24,98.22,98.23,131700003.0
2007-06-12 02:39:00,98.24,98.25,98.23,98.25,152300000.0
2007-06-12 02:40:00,98.25,98.26,98.23,98.245,246999999.0
2007-06-12 02:41:00,98.24,98.28,98.24,98.26,570299999.0
2007-06-12 02:42:00,98.26,98.27,98.25,98.27,244100004.0
2007-06-12 02:43:00,98.27,98.27,98.25,98.27,366200001.0
2007-06-12 02:44:00,98.27,98.27,98.25,98.25,376000000.0
2007-06-12 02:45:00,98.25,98.27,98.24,98.27,373299999.0
2007-06-12 02:46:00,98.27,98.29,98.255,98.26,394200002.0
2007-06-12 02:47:00,98.26,98.31,98.26,98.3,450700000.0
2007-06-12 02:48:00,98.3,98.31,98.29,98.3,401199996.0
2007-06-12 02:49:00,98.29,98.32,98.29,98.31,357799997.0
2007-06-12 02:50:00,98.31,98.31,98.3,98.31,128899999.0
2007-06-12 02:51:00,98.305,98.32,98.3,98.31,494799997.0
2007-06-12 02:52:00,98.31,98.32,98.3,98.32,245300003.0
2007-06-12 02:53:00,98.32,98.335,98.31,98.33,293200000.0
2007-06-12 02:54:00,98.33,98.34,98.3,98.3,804599998.0
2007-06-12 02:55:00,98.3,98.31,98.27,98.29,937499998.0
2007-06-12 02:56:00,98.29,98.29,98.27,98.29,315199999.0
2007-06-12 02:57:00,98.285,98.29,98.27,98.27,242400000.0
2007-06-12 02:58:00,98.27,98.28,98.25,98.265,372699996.0
2007-06-12 02:59:00,98.265,98.28,98.25,98.275,93099998.0
2007-06-12 03:00:00,98.275,98.28,98.27,98.27,101600000.0
2007-06-12 03:01:00,98.27,98.27,98.24,98.24,369900000.0
2007-06-12 03:02:00,98.26,98.27,98.23,98.27,387900001.0
2007-06-12 03:03:00,98.27,98.28,98.27,98.27,349600000.0
2007-06-12 03:04:00,98.27,98.275,98.27,98.27,313599992.0
2007-06-12 03:05:00,98.27,98.28,98.26,98.27,394399998.0
2007-06-12 03:06:00,98.26,98.275,98.24,98.25,809999996.0
2007-06-12 03:07:00,98.25,98.26,98.23,98.24,512999999.0
2007-06-12 03:08:00,98.23,98.25,98.23,98.25,340499998.0
2007-06-12 03:09:00,98.25,98.255,98.24,98.24,444799997.0
2007-06-12 03:10:00,98.24,98.255,98.23,98.25,352000001.0
2007-06-12 03:11:00,98.24,98.27,98.24,98.265,637700005.0
2007-06-12 03:12:00,98.265,98.27,98.25,98.25,301800001.0
2007-06-12 03:13:00,98.25,98.25,98.23,98.24,542099993.0
2007-06-12 03:14:00,98.25,98.25,98.24,98.25,125600000.0
2007-06-12 03:15:00,98.25,98.255,98.25,98.255,56800000.0
2007-06-12 03:16:00,98.199,98.248,98.199,98.228,88400000.0
2007-06-12 03:17:00,98.255,98.255,98.25,98.255,199200000.0
2007-06-12 03:18:00,98.25,98.25,98.24,98.24,171200000.0
2007-06-12 03:19:00,98.235,98.24,98.22,98.22,621300014.0
2007-06-12 03:20:00,98.23,98.24,98.22,98.23,156000000.0
2007-06-12 03:21:00,98.23,98.23,98.22,98.22,98700000.0
2007-06-12 03:22:00,98.22,98.24,98.22,98.24,63800002.0
2007-06-12 03:23:00,98.245,98.26,98.23,98.24,171200000.0
2007-06-12 03:24:00,98.24,98.27,98.24,98.26,330100000.0
2007-06-12 03:25:00,98.26,98.27,98.25,98.26,237600000.0
2007-06-12 03:26:00,98.26,98.26,98.24,98.24,254900000.0
2007-06-12 03:27:00,98.219,98.238,98.218,98.238,86599999.0
2007-06-12 03:28:00,98.25,98.25,98.23,98.24,93499999.0
2007-06-12 03:29:00,98.208,98.235,98.191,98.235,165500000.0
2007-06-12 03:30:00,98.25,98.25,98.23,98.23,146999998.0
2007-06-12 03:31:00,98.24,98.24,98.23,98.23,50299999.0
2007-06-12 03:32:00,98.25,98.25,98.24,98.24,12000000.0
2007-06-12 03:33:00,98.209,98.228,98.19,98.223,57600000.0
2007-06-12 03:34:00,98.24,98.24,98.23,98.24,88000001.0
2007-06-12 03:35:00,98.24,98.24,98.23,98.24,243600002.0
2007-06-12 03:36:00,98.23,98.24,98.22,98.22,431099992.0
2007-06-12 03:37:00,98.23,98.23,98.23,98.23,120000000.0
2007-06-12 03:38:00,98.24,98.24,98.22,98.22,255799998.0
2007-06-12 03:39:00,98.22,98.23,98.22,98.23,28999999.0
2007-06-12 03:40:00,98.225,98.24,98.22,98.235,186899999.0
2007-06-12 03:41:00,98.24,98.245,98.23,98.245,160300004.0
2007-06-12 03:42:00,98.25,98.25,98.235,98.235,27200000.0
2007-06-12 03:43:00,98.24,98.25,98.23,98.25,192100000.0
2007-06-12 03:44:00,98.245,98.255,98.24,98.255,111700000.0
2007-06-12 03:45:00,98.255,98.26,98.24,98.25,316800004.0
2007-06-12 03:46:00,98.25,98.25,98.25,98.25,147200000.0
2007-06-12 03:47:00,98.25,98.25,98.25,98.25,17600000.0
2007-06-12 03:48:00,98.25,98.25,98.25,98.25,36800000.0
2007-06-12 03:49:00,98.25,98.25,98.24,98.245,74300000.0
2007-06-12 03:50:00,98.224,98.224,98.206,98.218,48800000.0
2007-06-12 03:51:00,98.228,98.25,98.224,98.25,78400000.0
2007-06-12 03:52:00,98.25,98.25,98.24,98.24,32000000.0
2007-06-12 03:53:00,98.208,98.208,98.194,98.201,33600000.0
2007-06-12 03:54:00,98.24,98.24,98.23,98.24,364600006.0
2007-06-12 03:55:00,98.24,98.25,98.23,98.23,245900009.0
2007-06-12 03:56:00,98.245,98.25,98.23,98.25,191700002.0
2007-06-12 03:57:00,98.25,98.25,98.24,98.25,192600000.0
2007-06-12 03:58:00,98.25,98.25,98.25,98.25,119200000.0
2007-06-12 03:59:00,98.25,98.25,98.25,98.25,112000000.0
2007-06-12 04:00:00,98.25,98.25,98.24,98.24,174800000.0
2007-06-12 04:01:00,98.23,98.25,98.23,98.25,104499998.0
2007-06-12 04:02:00,98.25,98.25,98.24,98.24,50400000.0
2007-06-12 04:03:00,98.24,98.25,98.23,98.25,310900002.0
2007-06-12 04:04:00,98.25,98.25,98.24,98.24,87100000.0
2007-06-12 04:05:00,98.24,98.25,98.24,98.245,177300001.0
2007-06-12 04:06:00,98.25,98.25,98.24,98.25,326900000.0
2007-06-12 04:07:00,98.25,98.25,98.23,98.24,171399999.0
2007-06-12 04:08:00,98.24,98.24,98.23,98.235,95200000.0
2007-06-12 04:09:00,98.235,98.24,98.235,98.24,153500001.0
2007-06-12 04:10:00,98.245,98.245,98.23,98.23,118500004.0
2007-06-12 04:11:00,98.24,98.25,98.24,98.24,67900001.0
2007-06-12 04:12:00,98.24,98.25,98.24,98.25,39100000.0
2007-06-12 04:13:00,98.25,98.25,98.23,98.235,189800000.0
2007-06-12 04:14:00,98.24,98.27,98.23,98.27,437700001.0
2007-06-12 04:15:00,98.27,98.28,98.27,98.27,116700000.0
2007-06-12 04:16:00,98.27,98.27,98.26,98.26,262400000.0
2007-06-12 04:17:00,98.26,98.26,98.25,98.25,208000000.0
2007-06-12 04:18:00,98.25,98.25,98.24,98.25,56000000.0
2007-06-12 04:19:00,98.245,98.25,98.24,98.25,118400000.0
2007-06-12 04:20:00,98.194,98.228,98.194,98.202,375000001.0
2007-06-12 04:21:00,98.25,98.255,98.25,98.25,112800000.0
2007-06-12 04:22:00,98.255,98.255,98.25,98.25,95200000.0
2007-06-12 04:23:00,98.25,98.25,98.24,98.24,75300000.0
2007-06-12 04:24:00,98.25,98.25,98.245,98.245,32800000.0
2007-06-12 04:25:00,98.245,98.245,98.24,98.24,73600000.0
2007-06-12 04:26:00,98.24,98.25,98.23,98.24,140599999.0
2007-06-12 04:27:00,98.24,98.25,98.23,98.25,227100002.0
2007-06-12 04:28:00,98.25,98.25,98.24,98.24,207600001.0
2007-06-12 04:29:00,98.24,98.25,98.24,98.25,33300001.0
2007-06-12 04:30:00,98.25,98.25,98.25,98.25,19200000.0
2007-06-12 04:31:00,98.255,98.26,98.24,98.25,150899999.0
2007-06-12 04:32:00,98.25,98.25,98.25,98.25,22400000.0
2007-06-12 04:33:00,98.25,98.25,98.23,98.245,185099998.0
2007-06-12 04:34:00,98.25,98.25,98.24,98.25,190200001.0
2007-06-12 04:35:00,98.245,98.25,98.24,98.24,44700000.0
2007-06-12 04:36:00,98.235,98.24,98.23,98.24,112000002.0
2007-06-12 04:37:00,98.24,98.25,98.24,98.24,34400000.0
2007-06-12 04:38:00,98.24,98.245,98.24,98.24,41600000.0
2007-06-12 04:39:00,98.24,98.24,98.24,98.24,122400000.0
2007-06-12 04:40:00,98.208,98.215,98.188,98.199,459000000.0
2007-06-12 04:41:00,98.24,98.25,98.24,98.24,156800000.0
2007-06-12 04:42:00,98.24,98.24,98.22,98.225,226999998.0
2007-06-12 04:43:00,98.22,98.24,98.22,98.23,533600000.0
2007-06-12 04:44:00,98.23,98.23,98.21,98.23,445799994.0
2007-06-12 04:45:00,98.23,98.24,98.23,98.23,180800000.0
2007-06-12 04:46:00,98.23,98.23,98.215,98.23,268400000.0
2007-06-12 04:47:00,98.23,98.23,98.22,98.22,290400000.0
2007-06-12 04:48:00,98.22,98.24,98.22,98.23,416800000.0
2007-06-12 04:49:00,98.235,98.24,98.23,98.24,185599998.0
2007-06-12 04:50:00,98.23,98.24,98.22,98.24,120000002.0
2007-06-12 04:51:00,98.24,98.24,98.23,98.235,53700000.0
2007-06-12 04:52:00,98.24,98.24,98.24,98.24,12000000.0
2007-06-12 04:53:00,98.24,98.24,98.23,98.23,56700000.0
2007-06-12 04:54:00,98.211,98.211,98.169,98.2,63000000.0
2007-06-12 04:55:00,98.196,98.222,98.194,98.221,120700000.0
2007-06-12 04:56:00,98.24,98.24,98.23,98.23,133500002.0
2007-06-12 04:57:00,98.23,98.25,98.23,98.25,340400010.0
2007-06-12 04:58:00,98.24,98.25,98.24,98.25,87400000.0
2007-06-12 04:59:00,98.25,98.25,98.25,98.25,8000000.0
2007-06-12 05:00:00,98.25,98.25,98.25,98.25,22400000.0
2007-06-12 05:01:00,98.25,98.25,98.25,98.25,152000000.0
2007-06-12 05:02:00,98.255,98.26,98.25,98.255,172000000.0
2007-06-12 05:03:00,98.25,98.28,98.25,98.27,695999999.0
2007-06-12 05:04:00,98.275,98.28,98.27,98.27,284800000.0
2007-06-12 05:05:00,98.27,98.28,98.27,98.275,99200000.0
2007-06-12 05:06:00,98.275,98.28,98.26,98.26,212600005.0
2007-06-12 05:07:00,98.27,98.27,98.26,98.26,75400000.0
2007-06-12 05:08:00,98.25,98.28,98.25,98.275,177600002.0
2007-06-12 05:09:00,98.27,98.28,98.27,98.28,90400000.0
2007-06-12 05:10:00,98.28,98.295,98.28,98.29,184700001.0
2007-06-12 05:11:00,98.29,98.29,98.28,98.29,231000001.0
2007-06-12 05:12:00,98.29,98.29,98.27,98.27,267000006.0
2007-06-12 05:13:00,98.275,98.29,98.275,98.29,63600000.0
2007-06-12 05:14:00,98.28,98.29,98.27,98.285,179100001.0
2007-06-12 05:15:00,98.29,98.29,98.28,98.285,106100000.0
2007-06-12 05:16:00,98.29,98.29,98.27,98.285,221800006.0
2007-06-12 05:17:00,98.29,98.29,98.28,98.29,196800000.0
2007-06-12 05:18:00,98.29,98.29,98.28,98.28,52000000.0
2007-06-12 05:19:00,98.285,98.29,98.275,98.275,61600000.0
2007-06-12 05:20:00,98.28,98.28,98.27,98.28,200600004.0
2007-06-12 05:21:00,98.28,98.28,98.27,98.27,95900001.0
2007-06-12 05:22:00,98.28,98.29,98.27,98.28,422300008.0
2007-06-12 05:23:00,98.29,98.3,98.29,98.3,211300000.0
2007-06-12 05:24:00,98.3,98.3,98.28,98.28,119200000.0
2007-06-12 05:25:00,98.28,98.28,98.28,98.28,56000000.0
2007-06-12 05:26:00,98.28,98.28,98.28,98.28,31200000.0
2007-06-12 05:27:00,98.28,98.28,98.28,98.28,76800000.0
2007-06-12 05:28:00,98.27,98.28,98.27,98.28,61200001.0
2007-06-12 05:29:00,98.28,98.29,98.28,98.29,86400000.0
2007-06-12 05:30:00,98.29,98.3,98.29,98.29,50400000.0
2007-06-12 05:31:00,98.3,98.3,98.3,98.3,42400000.0
2007-06-12 05:32:00,98.295,98.3,98.29,98.29,259999998.0
2007-06-12 05:33:00,98.29,98.3,98.29,98.3,287799995.0
2007-06-12 05:34:00,98.3,98.3,98.29,98.3,93600000.0
2007-06-12 05:35:00,98.3,98.3,98.3,98.3,8000000.0
2007-06-12 05:36:00,98.3,98.3,98.3,98.3,60000000.0
2007-06-12 05:37:00,98.3,98.31,98.3,98.305,98400000.0
2007-06-12 05:38:00,98.31,98.31,98.29,98.3,216300001.0
2007-06-12 05:39:00,98.3,98.3,98.3,98.3,40800000.0
2007-06-12 05:40:00,98.3,98.3,98.29,98.29,140899999.0
2007-06-12 05:41:00,98.3,98.31,98.3,98.3,98100000.0
2007-06-12 05:42:00,98.3,98.31,98.295,98.31,223200000.0
2007-06-12 05:43:00,98.31,98.31,98.3,98.31,223100000.0
2007-06-12 05:44:00,98.31,98.31,98.3,98.31,110400000.0
2007-06-12 05:45:00,98.31,98.31,98.31,98.31,76000000.0
2007-06-12 05:46:00,98.31,98.31,98.305,98.31,54400000.0
2007-06-12 05:47:00,98.305,98.32,98.305,98.32,33600000.0
2007-06-12 05:48:00,98.32,98.32,98.31,98.31,309600000.0
2007-06-12 05:49:00,98.31,98.31,98.3,98.31,207200000.0
2007-06-12 05:50:00,98.31,98.31,98.295,98.3,111200000.0
2007-06-12 05:51:00,98.3,98.3,98.29,98.29,20000000.0
2007-06-12 05:52:00,98.239,98.261,98.239,98.261,287299998.0
2007-06-12 05:53:00,98.3,98.3,98.28,98.28,478000000.0
2007-06-12 05:54:00,98.29,98.3,98.28,98.29,259699997.0
2007-06-12 05:55:00,98.29,98.29,98.29,98.29,117600000.0
2007-06-12 05:56:00,98.29,98.29,98.28,98.28,169600000.0
2007-06-12 05:57:00,98.28,98.28,98.27,98.28,514199997.0
2007-06-12 05:58:00,98.27,98.28,98.27,98.28,61899999.0
2007-06-12 05:59:00,98.28,98.28,98.28,98.28,28000000.0
2007-06-12 06:00:00,98.28,98.29,98.28,98.29,70500000.0
2007-06-12 06:01:00,98.29,98.305,98.29,98.305,124000000.0
2007-06-12 06:02:00,98.305,98.305,98.305,98.305,11200000.0
2007-06-12 06:03:00,98.305,98.305,98.3,98.3,91200000.0
2007-06-12 06:04:00,98.3,98.3,98.28,98.3,220899998.0
2007-06-12 06:05:00,98.3,98.305,98.28,98.3,288699997.0
2007-06-12 06:06:00,98.3,98.3,98.28,98.3,300599999.0
2007-06-12 06:07:00,98.29,98.305,98.29,98.305,282599998.0
2007-06-12 06:08:00,98.305,98.305,98.3,98.305,36000000.0
2007-06-12 06:09:00,98.305,98.305,98.3,98.3,78800000.0
2007-06-12 06:10:00,98.28,98.284,98.269,98.279,368400005.0
2007-06-12 06:11:00,98.3,98.3,98.28,98.29,277499999.0
2007-06-12 06:12:00,98.29,98.295,98.28,98.29,371999997.0
2007-06-12 06:13:00,98.295,98.295,98.28,98.29,162400000.0
2007-06-12 06:14:00,98.29,98.29,98.28,98.29,174899996.0
2007-06-12 06:15:00,98.29,98.29,98.28,98.285,79900002.0
2007-06-12 06:16:00,98.29,98.29,98.29,98.29,87199999.0
2007-06-12 06:17:00,98.29,98.295,98.28,98.28,225599998.0
2007-06-12 06:18:00,98.29,98.295,98.29,98.29,68800000.0
2007-06-12 06:19:00,98.268,98.268,98.24,98.263,356000000.0
2007-06-12 06:20:00,98.29,98.29,98.28,98.28,148500000.0
2007-06-12 06:21:00,98.28,98.29,98.28,98.28,205100001.0
2007-06-12 06:22:00,98.28,98.29,98.28,98.29,410899996.0
2007-06-12 06:23:00,98.3,98.3,98.3,98.3,64800000.0
2007-06-12 06:24:00,98.3,98.3,98.29,98.29,317999999.0
2007-06-12 06:25:00,98.29,98.29,98.29,98.29,87400000.0
2007-06-12 06:26:00,98.29,98.29,98.285,98.285,328400000.0
2007-06-12 06:27:00,98.29,98.29,98.28,98.28,219900006.0
2007-06-12 06:28:00,98.28,98.28,98.26,98.28,272100001.0
2007-06-12 06:29:00,98.28,98.28,98.27,98.28,89500002.0
2007-06-12 06:30:00,98.28,98.28,98.26,98.27,201499998.0
2007-06-12 06:31:00,98.27,98.28,98.27,98.28,76800000.0
2007-06-12 06:32:00,98.28,98.28,98.25,98.25,146800002.0
2007-06-12 06:33:00,98.26,98.27,98.26,98.27,187199998.0
2007-06-12 06:34:00,98.27,98.28,98.26,98.275,191999999.0
2007-06-12 06:35:00,98.27,98.29,98.27,98.29,796900005.0
2007-06-12 06:36:00,98.29,98.29,98.27,98.28,176000000.0
2007-06-12 06:37:00,98.28,98.29,98.27,98.275,325300003.0
2007-06-12 06:38:00,98.27,98.28,98.27,98.28,77500002.0
2007-06-12 06:39:00,98.28,98.28,98.26,98.26,286499999.0
2007-06-12 06:40:00,98.27,98.27,98.26,98.27,362999998.0
2007-06-12 06:41:00,98.27,98.27,98.25,98.26,235199998.0
2007-06-12 06:42:00,98.26,98.27,98.26,98.26,51899998.0
2007-06-12 06:43:00,98.232,98.259,98.232,98.255,70400000.0
2007-06-12 06:44:00,98.27,98.27,98.26,98.26,29400000.0
2007-06-12 06:45:00,98.25,98.27,98.25,98.26,99099997.0
2007-06-12 06:46:00,98.27,98.27,98.26,98.27,275100000.0
2007-06-12 06:47:00,98.27,98.27,98.27,98.27,27200000.0
2007-06-12 06:48:00,98.27,98.28,98.27,98.28,112000000.0
2007-06-12 06:49:00,98.28,98.28,98.27,98.27,120800000.0
2007-06-12 06:50:00,98.27,98.28,98.27,98.28,161499998.0
2007-06-12 06:51:00,98.28,98.28,98.28,98.28,31200000.0
2007-06-12 06:52:00,98.28,98.28,98.27,98.27,47200000.0
2007-06-12 06:53:00,98.27,98.29,98.27,98.275,204200000.0
2007-06-12 06:54:00,98.275,98.29,98.27,98.27,52600000.0
2007-06-12 06:55:00,98.28,98.29,98.27,98.29,72800002.0
2007-06-12 06:56:00,98.29,98.29,98.28,98.28,56800000.0
2007-06-12 06:57:00,98.285,98.29,98.27,98.27,182799999.0
2007-06-12 06:58:00,98.26,98.27,98.23,98.26,241300000.0
2007-06-12 06:59:00,98.265,98.27,98.26,98.27,46400000.0
2007-06-12 07:00:00,98.27,98.28,98.27,98.28,102800002.0
2007-06-12 07:01:00,98.275,98.28,98.27,98.27,90400000.0
2007-06-12 07:02:00,98.27,98.27,98.26,98.26,68799999.0
2007-06-12 07:03:00,98.26,98.26,98.25,98.26,135999999.0
2007-06-12 07:04:00,98.26,98.26,98.25,98.25,294400000.0
2007-06-12 07:05:00,98.25,98.25,98.24,98.24,94400000.0
2007-06-12 07:06:00,98.24,98.25,98.24,98.24,150400000.0
2007-06-12 07:07:00,98.245,98.26,98.245,98.25,261600000.0
2007-06-12 07:08:00,98.25,98.25,98.23,98.23,228800000.0
2007-06-12 07:09:00,98.235,98.25,98.23,98.25,148800000.0
2007-06-12 07:10:00,98.245,98.26,98.21,98.245,604599987.0
2007-06-12 07:11:00,98.24,98.26,98.24,98.24,341899998.0
2007-06-12 07:12:00,98.25,98.27,98.25,98.27,399599996.0
2007-06-12 07:13:00,98.27,98.275,98.24,98.275,67099999.0
2007-06-12 07:14:00,98.28,98.28,98.27,98.28,199699999.0
2007-06-12 07:15:00,98.275,98.285,98.27,98.27,217099997.0
2007-06-12 07:16:00,98.28,98.28,98.26,98.275,274599994.0
2007-06-12 07:17:00,98.275,98.285,98.27,98.27,148500000.0
2007-06-12 07:18:00,98.275,98.28,98.25,98.26,124699999.0
2007-06-12 07:19:00,98.26,98.27,98.26,98.265,225600000.0
2007-06-12 07:20:00,98.26,98.265,98.25,98.265,83599999.0
2007-06-12 07:21:00,98.27,98.28,98.27,98.28,246200004.0
2007-06-12 07:22:00,98.28,98.28,98.26,98.26,141600000.0
2007-06-12 07:23:00,98.265,98.28,98.265,98.27,40900000.0
2007-06-12 07:24:00,98.27,98.28,98.26,98.26,308999998.0
2007-06-12 07:25:00,98.275,98.28,98.26,98.28,212399999.0
2007-06-12 07:26:00,98.28,98.28,98.27,98.27,208800001.0
2007-06-12 07:27:00,98.28,98.28,98.27,98.27,116800000.0
2007-06-12 07:28:00,98.27,98.27,98.25,98.255,431099999.0
2007-06-12 07:29:00,98.255,98.26,98.24,98.25,181300000.0
2007-06-12 07:30:00,98.25,98.25,98.23,98.24,340800001.0
2007-06-12 07:31:00,98.25,98.25,98.25,98.25,84200000.0
2007-06-12 07:32:00,98.25,98.26,98.25,98.255,142400000.0
2007-06-12 07:33:00,98.25,98.255,98.24,98.25,311500004.0
2007-06-12 07:34:00,98.25,98.25,98.24,98.25,245199997.0
2007-06-12 07:35:00,98.25,98.26,98.23,98.24,295100001.0
2007-06-12 07:36:00,98.23,98.25,98.23,98.24,515899998.0
2007-06-12 07:37:00,98.24,98.25,98.23,98.24,139700000.0
2007-06-12 07:38:00,98.235,98.245,98.23,98.24,234699997.0
2007-06-12 07:39:00,98.25,98.25,98.23,98.23,408000000.0
2007-06-12 07:40:00,98.22,98.24,98.22,98.23,210200000.0
2007-06-12 07:41:00,98.23,98.24,98.23,98.24,112700000.0
2007-06-12 07:42:00,98.235,98.25,98.23,98.23,372000006.0
2007-06-12 07:43:00,98.235,98.24,98.22,98.235,192499998.0
2007-06-12 07:44:00,98.24,98.24,98.24,98.24,64000000.0
2007-06-12 07:45:00,98.24,98.245,98.23,98.24,437199996.0
2007-06-12 07:46:00,98.24,98.25,98.23,98.245,337000004.0
2007-06-12 07:47:00,98.25,98.26,98.24,98.25,348699999.0
2007-06-12 07:48:00,98.25,98.26,98.24,98.25,96800000.0
2007-06-12 07:49:00,98.25,98.25,98.23,98.25,448999994.0
2007-06-12 07:50:00,98.25,98.25,98.23,98.24,459599992.0
2007-06-12 07:51:00,98.235,98.235,98.22,98.22,617600000.0
2007-06-12 07:52:00,98.22,98.22,98.21,98.21,352000000.0
2007-06-12 07:53:00,98.21,98.23,98.21,98.22,384800000.0
2007-06-12 07:54:00,98.22,98.23,98.22,98.22,416800000.0
2007-06-12 07:55:00,98.22,98.24,98.22,98.24,437600000.0
2007-06-12 07:56:00,98.24,98.27,98.24,98.26,204800000.0
2007-06-12 07:57:00,98.27,98.28,98.27,98.28,155200000.0
2007-06-12 07:58:00,98.28,98.28,98.26,98.27,260500000.0
2007-06-12 07:59:00,98.27,98.28,98.27,98.27,137600000.0
2007-06-12 08:00:00,98.27,98.29,98.265,98.28,457300002.0
2007-06-12 08:01:00,98.29,98.29,98.27,98.28,297600000.0
2007-06-12 08:02:00,98.27,98.27,98.26,98.27,278400000.0
2007-06-12 08:03:00,98.27,98.27,98.26,98.265,301800000.0
2007-06-12 08:04:00,98.265,98.265,98.26,98.26,160800000.0
2007-06-12 08:05:00,98.26,98.26,98.23,98.24,307000001.0
2007-06-12 08:06:00,98.25,98.26,98.23,98.25,412700003.0
2007-06-12 08:07:00,98.255,98.26,98.245,98.25,525400000.0
2007-06-12 08:08:00,98.25,98.255,98.23,98.25,259799999.0
2007-06-12 08:09:00,98.25,98.25,98.23,98.24,331400000.0
2007-06-12 08:10:00,98.24,98.25,98.23,98.25,173900000.0
2007-06-12 08:11:00,98.25,98.255,98.23,98.25,313699998.0
2007-06-12 08:12:00,98.24,98.25,98.23,98.235,850400000.0
2007-06-12 08:13:00,98.24,98.24,98.22,98.23,241400003.0
2007-06-12 08:14:00,98.23,98.28,98.23,98.27,384400000.0
2007-06-12 08:15:00,98.27,98.28,98.25,98.26,321599999.0
2007-06-12 08:16:00,98.28,98.29,98.26,98.29,273600000.0
2007-06-12 08:17:00,98.28,98.3,98.28,98.3,393000000.0
2007-06-12 08:18:00,98.3,98.33,98.3,98.31,429500000.0
2007-06-12 08:19:00,98.31,98.34,98.3,98.34,301299999.0
2007-06-12 08:20:00,98.34,98.35,98.31,98.33,534599996.0
2007-06-12 08:21:00,98.33,98.34,98.31,98.325,357999999.0
2007-06-12 08:22:00,98.325,98.34,98.325,98.33,409200000.0
2007-06-12 08:23:00,98.33,98.33,98.3,98.32,630100004.0
2007-06-12 08:24:00,98.32,98.32,98.28,98.29,616799998.0
2007-06-12 08:25:00,98.29,98.31,98.29,98.31,739999998.0
2007-06-12 08:26:00,98.31,98.32,98.29,98.315,712799997.0
2007-06-12 08:27:00,98.315,98.33,98.28,98.33,1176999996.0
2007-06-12 08:28:00,98.33,98.33,98.31,98.31,735099995.0
2007-06-12 08:29:00,98.31,98.32,98.3,98.3,569300002.0
2007-06-12 08:30:00,98.31,98.32,98.3,98.32,400399998.0
2007-06-12 08:31:00,98.315,98.32,98.3,98.31,161199999.0
2007-06-12 08:32:00,98.31,98.31,98.27,98.29,479600001.0
2007-06-12 08:33:00,98.29,98.31,98.27,98.3,500699996.0
2007-06-12 08:34:00,98.3,98.32,98.28,98.315,847500006.0
2007-06-12 08:35:00,98.31,98.31,98.29,98.3,573600000.0
2007-06-12 08:36:00,98.3,98.31,98.29,98.29,644800001.0
2007-06-12 08:37:00,98.3,98.31,98.29,98.3,1060999995.0
2007-06-12 08:38:00,98.3,98.31,98.29,98.29,332400001.0
2007-06-12 08:39:00,98.29,98.315,98.29,98.31,631800001.0
2007-06-12 08:40:00,98.31,98.31,98.305,98.31,128199998.0
2007-06-12 08:41:00,98.31,98.325,98.3,98.315,808899997.0
2007-06-12 08:42:00,98.315,98.32,98.29,98.3,731499994.0
2007-06-12 08:43:00,98.3,98.31,98.28,98.29,1015800001.0
2007-06-12 08:44:00,98.29,98.3,98.25,98.265,810599999.0
2007-06-12 08:45:00,98.265,98.29,98.26,98.29,851600004.0
2007-06-12 08:46:00,98.29,98.29,98.27,98.29,735399996.0
2007-06-12 08:47:00,98.28,98.29,98.27,98.27,794000000.0
2007-06-12 08:48:00,98.27,98.28,98.25,98.26,814299998.0
2007-06-12 08:49:00,98.26,98.27,98.26,98.27,276199999.0
2007-06-12 08:50:00,98.27,98.28,98.26,98.27,537100003.0
2007-06-12 08:51:00,98.27,98.285,98.26,98.28,795899997.0
2007-06-12 08:52:00,98.28,98.29,98.28,98.29,787699997.0
2007-06-12 08:53:00,98.29,98.32,98.29,98.29,1469900001.0
2007-06-12 08:54:00,98.285,98.29,98.27,98.28,1104199996.0
2007-06-12 08:55:00,98.28,98.3,98.28,98.3,249600000.0
2007-06-12 08:56:00,98.3,98.31,98.29,98.29,556999996.0
2007-06-12 08:57:00,98.29,98.31,98.29,98.3,358399996.0
2007-06-12 08:58:00,98.295,98.31,98.29,98.3,784899992.0
2007-06-12 08:59:00,98.29,98.3,98.28,98.295,695999995.0
2007-06-12 09:00:00,98.295,98.31,98.28,98.3,1439299996.0
2007-06-12 09:01:00,98.3,98.32,98.3,98.3,886700002.0
2007-06-12 09:02:00,98.3,98.305,98.29,98.29,643000000.0
2007-06-12 09:03:00,98.29,98.3,98.275,98.29,376499996.0
2007-06-12 09:04:00,98.29,98.29,98.26,98.265,605600001.0
2007-06-12 09:05:00,98.265,98.28,98.25,98.26,854100004.0
2007-06-12 09:06:00,98.25,98.26,98.25,98.26,519500004.0
2007-06-12 09:07:00,98.26,98.28,98.26,98.27,1057400012.0
2007-06-12 09:08:00,98.27,98.275,98.25,98.26,899300003.0
2007-06-12 09:09:00,98.26,98.27,98.25,98.26,1068200007.0
2007-06-12 09:10:00,98.26,98.27,98.26,98.26,365600000.0
2007-06-12 09:11:00,98.26,98.27,98.25,98.27,727100002.0
2007-06-12 09:12:00,98.265,98.27,98.26,98.26,287900000.0
2007-06-12 09:13:00,98.26,98.27,98.26,98.26,617000000.0
2007-06-12 09:14:00,98.26,98.27,98.26,98.26,235000003.0
2007-06-12 09:15:00,98.27,98.27,98.26,98.27,304600002.0
2007-06-12 09:16:00,98.265,98.28,98.25,98.27,596700002.0
2007-06-12 09:17:00,98.27,98.28,98.27,98.27,379199999.0
2007-06-12 09:18:00,98.28,98.28,98.24,98.25,1336900001.0
2007-06-12 09:19:00,98.24,98.27,98.24,98.25,736000011.0
2007-06-12 09:20:00,98.27,98.27,98.25,98.26,736000011.0
2007-06-12 09:21:00,98.255,98.27,98.24,98.265,1302200003.0
2007-06-12 09:22:00,98.27,98.27,98.24,98.24,1867799996.0
2007-06-12 09:23:00,98.25,98.26,98.24,98.25,1045200005.0
2007-06-12 09:24:00,98.245,98.25,98.24,98.25,128699999.0
2007-06-12 09:25:00,98.25,98.25,98.24,98.24,139800003.0
2007-06-12 09:26:00,98.25,98.26,98.24,98.26,130399999.0
2007-06-12 09:27:00,98.26,98.26,98.26,98.26,227900001.0
2007-06-12 09:28:00,98.26,98.26,98.24,98.25,260500007.0
2007-06-12 09:29:00,98.245,98.26,98.235,98.25,419799999.0
2007-06-12 09:30:00,98.25,98.26,98.23,98.245,476300011.0
2007-06-12 09:31:00,98.25,98.25,98.23,98.25,312300002.0
2007-06-12 09:32:00,98.25,98.26,98.25,98.25,678200003.0
2007-06-12 09:33:00,98.25,98.27,98.25,98.27,415100002.0
2007-06-12 09:34:00,98.27,98.27,98.26,98.26,751800006.0
2007-06-12 09:35:00,98.26,98.265,98.26,98.26,239200001.0
2007-06-12 09:36:00,98.26,98.26,98.25,98.255,781600005.0
2007-06-12 09:37:00,98.26,98.26,98.255,98.255,18400000.0
2007-06-12 09:38:00,98.26,98.26,98.22,98.22,1290099999.0
2007-06-12 09:39:00,98.22,98.23,98.21,98.22,1140500007.0
2007-06-12 09:40:00,98.21,98.23,98.205,98.205,689300002.0
2007-06-12 09:41:00,98.21,98.22,98.2,98.2,1151199997.0
2007-06-12 09:42:00,98.22,98.22,98.21,98.215,269500001.0
2007-06-12 09:43:00,98.22,98.25,98.22,98.235,950900011.0
2007-06-12 09:44:00,98.24,98.25,98.2,98.205,1081900001.0
2007-06-12 09:45:00,98.21,98.22,98.2,98.21,639899993.0
2007-06-12 09:46:00,98.21,98.22,98.21,98.21,384099999.0
2007-06-12 09:47:00,98.21,98.21,98.2,98.21,230000003.0
2007-06-12 09:48:00,98.205,98.21,98.18,98.2,634100001.0
2007-06-12 09:49:00,98.2,98.21,98.17,98.175,714499996.0
2007-06-12 09:50:00,98.175,98.2,98.16,98.19,2113000001.0
2007-06-12 09:51:00,98.2,98.2,98.19,98.19,331900008.0
2007-06-12 09:52:00,98.19,98.19,98.17,98.18,747299999.0
2007-06-12 09:53:00,98.18,98.18,98.14,98.15,278500000.0
2007-06-12 09:54:00,98.15,98.15,98.09,98.11,1033100002.0
2007-06-12 09:55:00,98.105,98.105,98.08,98.08,1588700015.0
2007-06-12 09:56:00,98.08,98.09,98.08,98.09,1344600005.0
2007-06-12 09:57:00,98.09,98.1,98.075,98.075,1651900007.0
2007-06-12 09:58:00,98.08,98.09,98.07,98.08,1615599989.0
2007-06-12 09:59:00,98.08,98.09,98.06,98.08,1262600009.0
2007-06-12 10:00:00,98.08,98.09,98.07,98.07,1415599992.0
2007-06-12 10:01:00,98.07,98.08,98.07,98.07,1557199979.0
2007-06-12 10:02:00,98.07,98.08,98.06,98.08,852899992.0
2007-06-12 10:03:00,98.08,98.08,98.06,98.07,439399996.0
2007-06-12 10:04:00,98.07,98.09,98.06,98.07,792700003.0
2007-06-12 10:05:00,98.08,98.12,98.07,98.11,1491300034.0
2007-06-12 10:06:00,98.11,98.15,98.11,98.14,427300000.0
2007-06-12 10:07:00,98.15,98.17,98.13,98.13,1062099991.0
2007-06-12 10:08:00,98.14,98.15,98.12,98.14,266900002.0
2007-06-12 10:09:00,98.14,98.16,98.14,98.14,475200003.0
2007-06-12 10:10:00,98.14,98.14,98.13,98.14,683699995.0
2007-06-12 10:11:00,98.15,98.16,98.12,98.13,964699998.0
2007-06-12 10:12:00,98.12,98.14,98.12,98.13,683199997.0
2007-06-12 10:13:00,98.13,98.14,98.12,98.14,587499994.0
2007-06-12 10:14:00,98.14,98.15,98.12,98.13,808800002.0
2007-06-12 10:15:00,98.13,98.14,98.11,98.13,603099998.0
2007-06-12 10:16:00,98.13,98.15,98.13,98.14,672599997.0
2007-06-12 10:17:00,98.14,98.16,98.13,98.15,1383799999.0
2007-06-12 10:18:00,98.15,98.16,98.15,98.15,788700002.0
2007-06-12 10:19:00,98.15,98.16,98.14,98.16,312600001.0
2007-06-12 10:20:00,98.16,98.16,98.14,98.16,670400000.0
2007-06-12 10:21:00,98.17,98.17,98.15,98.16,156800000.0
2007-06-12 10:22:00,98.15,98.15,98.15,98.15,113600000.0
2007-06-12 10:23:00,98.15,98.17,98.15,98.16,571199998.0
2007-06-12 10:24:00,98.15,98.16,98.14,98.16,807599997.0
2007-06-12 10:25:00,98.15,98.17,98.15,98.155,483599994.0
2007-06-12 10:26:00,98.14,98.16,98.14,98.15,653399999.0
2007-06-12 10:27:00,98.15,98.19,98.15,98.19,1009299992.0
2007-06-12 10:28:00,98.18,98.19,98.17,98.18,682300015.0
2007-06-12 10:29:00,98.18,98.18,98.15,98.16,1059699997.0
2007-06-12 10:30:00,98.16,98.17,98.14,98.15,587200000.0
2007-06-12 10:31:00,98.15,98.16,98.145,98.15,176800000.0
2007-06-12 10:32:00,98.15,98.16,98.14,98.15,253600000.0
2007-06-12 10:33:00,98.15,98.15,98.12,98.13,597100005.0
2007-06-12 10:34:00,98.13,98.14,98.11,98.14,557099999.0
2007-06-12 10:35:00,98.14,98.14,98.1,98.1,656300003.0
2007-06-12 10:36:00,98.1,98.13,98.1,98.13,599899998.0
2007-06-12 10:37:00,98.12,98.14,98.11,98.13,464400004.0
2007-06-12 10:38:00,98.12,98.14,98.12,98.14,532400000.0
2007-06-12 10:39:00,98.14,98.14,98.12,98.12,399199995.0
2007-06-12 10:40:00,98.12,98.12,98.1,98.11,543399995.0
2007-06-12 10:41:00,98.11,98.12,98.09,98.11,719599998.0
2007-06-12 10:42:00,98.1,98.12,98.1,98.115,720399999.0
2007-06-12 10:43:00,98.115,98.12,98.11,98.11,480400001.0
2007-06-12 10:44:00,98.11,98.115,98.1,98.11,838499998.0
2007-06-12 10:45:00,98.11,98.12,98.1,98.12,456899993.0
2007-06-12 10:46:00,98.11,98.12,98.1,98.11,446699982.0
2007-06-12 10:47:00,98.11,98.125,98.11,98.11,414499999.0
2007-06-12 10:48:00,98.12,98.13,98.11,98.125,515300001.0
2007-06-12 10:49:00,98.125,98.14,98.12,98.13,479699993.0
2007-06-12 10:50:00,98.14,98.14,98.12,98.125,657199999.0
2007-06-12 10:51:00,98.12,98.14,98.12,98.12,364399999.0
2007-06-12 10:52:00,98.12,98.12,98.11,98.115,1369799995.0
2007-06-12 10:53:00,98.13,98.13,98.1,98.13,1181600010.0
2007-06-12 10:54:00,98.13,98.14,98.1,98.12,1213299992.0
2007-06-12 10:55:00,98.12,98.13,98.1,98.12,948900001.0
2007-06-12 10:56:00,98.12,98.13,98.1,98.11,543499997.0
2007-06-12 10:57:00,98.11,98.115,98.09,98.1,1183899992.0
2007-06-12 10:58:00,98.09,98.1,98.07,98.09,1001400004.0
2007-06-12 10:59:00,98.085,98.1,98.08,98.095,952900004.0
2007-06-12 11:00:00,98.095,98.095,98.07,98.08,599400000.0
2007-06-12 11:01:00,98.075,98.08,98.07,98.08,1330999989.0
2007-06-12 11:02:00,98.07,98.09,98.07,98.09,213599997.0
2007-06-12 11:03:00,98.09,98.09,98.07,98.075,488499995.0
2007-06-12 11:04:00,98.07,98.08,98.07,98.08,457899998.0
2007-06-12 11:05:00,98.08,98.08,98.075,98.08,306300000.0
2007-06-12 11:06:00,98.09,98.1,98.08,98.1,552799992.0
2007-06-12 11:07:00,98.1,98.1,98.095,98.095,89199999.0
2007-06-12 11:08:00,98.09,98.13,98.09,98.12,578200002.0
2007-06-12 11:09:00,98.12,98.14,98.11,98.14,658699991.0
2007-06-12 11:10:00,98.14,98.17,98.13,98.155,1221999998.0
2007-06-12 11:11:00,98.155,98.16,98.13,98.14,618599998.0
2007-06-12 11:12:00,98.14,98.15,98.13,98.15,638900001.0
2007-06-12 11:13:00,98.16,98.16,98.13,98.15,811599995.0
2007-06-12 11:14:00,98.15,98.15,98.13,98.14,726899999.0
2007-06-12 11:15:00,98.135,98.15,98.11,98.12,732000003.0
2007-06-12 11:16:00,98.115,98.14,98.115,98.12,552499997.0
2007-06-12 11:17:00,98.12,98.13,98.11,98.12,683199987.0
2007-06-12 11:18:00,98.12,98.15,98.12,98.12,378400000.0
2007-06-12 11:19:00,98.13,98.14,98.12,98.13,319800002.0
2007-06-12 11:20:00,98.13,98.13,98.115,98.115,255499999.0
2007-06-12 11:21:00,98.115,98.12,98.11,98.12,747599990.0
2007-06-12 11:22:00,98.12,98.13,98.105,98.12,670899994.0
2007-06-12 11:23:00,98.12,98.12,98.1,98.11,353399999.0
2007-06-12 11:24:00,98.11,98.11,98.1,98.1,362300002.0
2007-06-12 11:25:00,98.1,98.1,98.09,98.09,360700000.0
2007-06-12 11:26:00,98.1,98.1,98.09,98.1,333900001.0
2007-06-12 11:27:00,98.1,98.11,98.1,98.11,507799997.0
2007-06-12 11:28:00,98.11,98.12,98.11,98.11,521600003.0
2007-06-12 11:29:00,98.11,98.12,98.11,98.12,454599995.0
2007-06-12 11:30:00,98.125,98.13,98.11,98.11,1129600001.0
2007-06-12 11:31:00,98.11,98.12,98.11,98.12,371800000.0
2007-06-12 11:32:00,98.12,98.12,98.1,98.11,669700002.0
2007-06-12 11:33:00,98.105,98.11,98.09,98.1,323899998.0
2007-06-12 11:34:00,98.095,98.115,98.08,98.11,1590499991.0
2007-06-12 11:35:00,98.115,98.115,98.08,98.11,1165799998.0
2007-06-12 11:36:00,98.11,98.13,98.1,98.115,1189899997.0
2007-06-12 11:37:00,98.12,98.13,98.1,98.13,778900013.0
2007-06-12 11:38:00,98.13,98.13,98.1,98.12,1553700002.0
2007-06-12 11:39:00,98.12,98.14,98.11,98.13,637699998.0
2007-06-12 11:40:00,98.13,98.14,98.11,98.12,511099993.0
2007-06-12 11:41:00,98.12,98.13,98.11,98.13,1476500006.0
2007-06-12 11:42:00,98.14,98.15,98.13,98.15,496799992.0
2007-06-12 11:43:00,98.145,98.15,98.13,98.15,432300005.0
2007-06-12 11:44:00,98.15,98.15,98.14,98.15,1069900002.0
2007-06-12 11:45:00,98.145,98.16,98.145,98.16,152800001.0
2007-06-12 11:46:00,98.16,98.16,98.16,98.16,137600000.0
2007-06-12 11:47:00,98.17,98.17,98.15,98.17,973699994.0
2007-06-12 11:48:00,98.17,98.18,98.16,98.17,302600000.0
2007-06-12 11:49:00,98.18,98.19,98.17,98.19,685600004.0
2007-06-12 11:50:00,98.19,98.19,98.19,98.19,371200000.0
2007-06-12 11:51:00,98.19,98.2,98.18,98.18,908899994.0
2007-06-12 11:52:00,98.185,98.21,98.18,98.19,707899995.0
2007-06-12 11:53:00,98.19,98.21,98.19,98.2,441700000.0
2007-06-12 11:54:00,98.2,98.2,98.18,98.195,483599994.0
2007-06-12 11:55:00,98.2,98.2,98.18,98.19,800700002.0
2007-06-12 11:56:00,98.19,98.21,98.18,98.19,476600002.0
2007-06-12 11:57:00,98.185,98.19,98.18,98.19,171499996.0
2007-06-12 11:58:00,98.19,98.22,98.19,98.2,518299996.0
2007-06-12 11:59:00,98.2,98.2,98.17,98.17,562700004.0
2007-06-12 12:00:00,98.17,98.19,98.17,98.18,476500000.0
2007-06-12 12:01:00,98.18,98.19,98.16,98.18,453599995.0
2007-06-12 12:02:00,98.18,98.18,98.17,98.17,127200000.0
2007-06-12 12:03:00,98.17,98.17,98.16,98.16,238200000.0
2007-06-12 12:04:00,98.17,98.17,98.15,98.16,368000000.0
2007-06-12 12:05:00,98.16,98.16,98.15,98.15,169600000.0
2007-06-12 12:06:00,98.15,98.15,98.15,98.15,57600000.0
2007-06-12 12:07:00,98.15,98.16,98.15,98.16,143200000.0
2007-06-12 12:08:00,98.16,98.17,98.155,98.16,479999997.0
2007-06-12 12:09:00,98.155,98.16,98.13,98.14,1134899988.0
2007-06-12 12:10:00,98.14,98.17,98.14,98.16,691699999.0
2007-06-12 12:11:00,98.16,98.17,98.15,98.17,481500003.0
2007-06-12 12:12:00,98.17,98.17,98.145,98.15,769000002.0
2007-06-12 12:13:00,98.145,98.16,98.135,98.16,622200004.0
2007-06-12 12:14:00,98.16,98.16,98.15,98.155,1044599999.0
2007-06-12 12:15:00,98.15,98.19,98.15,98.18,1325499999.0
2007-06-12 12:16:00,98.18,98.19,98.16,98.18,894400004.0
2007-06-12 12:17:00,98.18,98.22,98.18,98.22,840699999.0
2007-06-12 12:18:00,98.215,98.24,98.205,98.205,1295999993.0
2007-06-12 12:19:00,98.21,98.22,98.195,98.2,953899994.0
2007-06-12 12:20:00,98.21,98.21,98.19,98.2,765400004.0
2007-06-12 12:21:00,98.2,98.21,98.2,98.2,1005099999.0
2007-06-12 12:22:00,98.2,98.2,98.18,98.195,1285199999.0
2007-06-12 12:23:00,98.195,98.2,98.17,98.185,1387800002.0
2007-06-12 12:24:00,98.185,98.21,98.18,98.2,441899999.0
2007-06-12 12:25:00,98.19,98.21,98.19,98.2,123999999.0
2007-06-12 12:26:00,98.2,98.21,98.195,98.21,287900005.0
2007-06-12 12:27:00,98.21,98.21,98.18,98.19,499199996.0
2007-06-12 12:28:00,98.19,98.2,98.18,98.2,195899998.0
2007-06-12 12:29:00,98.19,98.2,98.185,98.2,253100004.0
2007-06-12 12:30:00,98.2,98.2,98.18,98.2,254300000.0
2007-06-12 12:31:00,98.2,98.2,98.19,98.2,228000000.0
2007-06-12 12:32:00,98.2,98.2,98.15,98.16,709300004.0
2007-06-12 12:33:00,98.155,98.17,98.135,98.145,836000002.0
2007-06-12 12:34:00,98.15,98.16,98.145,98.155,604900000.0
2007-06-12 12:35:00,98.155,98.17,98.145,98.155,495399996.0
2007-06-12 12:36:00,98.155,98.17,98.125,98.16,538199999.0
2007-06-12 12:37:00,98.155,98.17,98.15,98.15,298099999.0
2007-06-12 12:38:00,98.16,98.16,98.15,98.16,615900006.0
2007-06-12 12:39:00,98.16,98.18,98.16,98.16,786299995.0
2007-06-12 12:40:00,98.16,98.17,98.16,98.17,473400002.0
2007-06-12 12:41:00,98.17,98.19,98.16,98.19,553599997.0
2007-06-12 12:42:00,98.19,98.19,98.17,98.18,658199998.0
2007-06-12 12:43:00,98.18,98.19,98.18,98.19,539699998.0
2007-06-12 12:44:00,98.19,98.2,98.18,98.19,641600000.0
2007-06-12 12:45:00,98.18,98.2,98.18,98.2,413500012.0
2007-06-12 12:46:00,98.2,98.21,98.2,98.21,351699999.0
2007-06-12 12:47:00,98.21,98.25,98.21,98.23,1404799999.0
2007-06-12 12:48:00,98.23,98.24,98.22,98.23,553799999.0
2007-06-12 12:49:00,98.23,98.23,98.22,98.23,298600000.0
2007-06-12 12:50:00,98.23,98.23,98.22,98.23,359799999.0
2007-06-12 12:51:00,98.23,98.23,98.22,98.22,224000000.0
2007-06-12 12:52:00,98.215,98.23,98.21,98.21,699599997.0
2007-06-12 12:53:00,98.23,98.23,98.21,98.22,167500000.0
2007-06-12 12:54:00,98.22,98.23,98.22,98.23,377700001.0
2007-06-12 12:55:00,98.23,98.23,98.21,98.22,1061899996.0
2007-06-12 12:56:00,98.22,98.23,98.21,98.22,485399999.0
2007-06-12 12:57:00,98.225,98.23,98.2,98.22,517000002.0
2007-06-12 12:58:00,98.22,98.24,98.21,98.22,1342700003.0
2007-06-12 12:59:00,98.22,98.22,98.195,98.21,787500007.0
2007-06-12 13:00:00,98.21,98.22,98.19,98.2,831799994.0
2007-06-12 13:01:00,98.2,98.21,98.19,98.2,638399999.0
2007-06-12 13:02:00,98.2,98.21,98.2,98.21,234499994.0
2007-06-12 13:03:00,98.2,98.21,98.18,98.2,685200003.0
2007-06-12 13:04:00,98.2,98.2,98.19,98.2,297200002.0
2007-06-12 13:05:00,98.2,98.2,98.18,98.18,1108399995.0
2007-06-12 13:06:00,98.18,98.19,98.175,98.175,601900007.0
2007-06-12 13:07:00,98.175,98.18,98.175,98.18,419500000.0
2007-06-12 13:08:00,98.18,98.19,98.17,98.19,480799995.0
2007-06-12 13:09:00,98.19,98.19,98.155,98.16,1173700007.0
2007-06-12 13:10:00,98.16,98.17,98.14,98.15,572600004.0
2007-06-12 13:11:00,98.145,98.15,98.14,98.15,543899998.0
2007-06-12 13:12:00,98.15,98.17,98.15,98.17,602999993.0
2007-06-12 13:13:00,98.17,98.17,98.15,98.16,1144300004.0
2007-06-12 13:14:00,98.16,98.16,98.15,98.15,623900003.0
2007-06-12 13:15:00,98.16,98.16,98.14,98.16,275699998.0
2007-06-12 13:16:00,98.15,98.16,98.135,98.145,362000000.0
2007-06-12 13:17:00,98.145,98.17,98.14,98.15,845900003.0
2007-06-12 13:18:00,98.15,98.16,98.145,98.16,502100000.0
2007-06-12 13:19:00,98.155,98.17,98.15,98.16,784399998.0
2007-06-12 13:20:00,98.16,98.19,98.16,98.18,788899994.0
2007-06-12 13:21:00,98.18,98.18,98.16,98.17,846500003.0
2007-06-12 13:22:00,98.16,98.18,98.15,98.155,458399999.0
2007-06-12 13:23:00,98.155,98.195,98.155,98.195,908099999.0
2007-06-12 13:24:00,98.195,98.2,98.18,98.18,715600000.0
2007-06-12 13:25:00,98.18,98.18,98.16,98.17,797000001.0
2007-06-12 13:26:00,98.17,98.19,98.16,98.18,754200000.0
2007-06-12 13:27:00,98.19,98.21,98.18,98.19,1197600004.0
2007-06-12 13:28:00,98.18,98.19,98.17,98.18,532999997.0
2007-06-12 13:29:00,98.175,98.18,98.17,98.17,656200001.0
2007-06-12 13:30:00,98.17,98.19,98.16,98.18,739699996.0
2007-06-12 13:31:00,98.18,98.19,98.17,98.18,428799999.0
2007-06-12 13:32:00,98.18,98.2,98.17,98.19,614899999.0
2007-06-12 13:33:00,98.19,98.19,98.19,98.19,109600000.0
2007-06-12 13:34:00,98.19,98.19,98.18,98.185,232999998.0
2007-06-12 13:35:00,98.2,98.2,98.19,98.195,73600000.0
2007-06-12 13:36:00,98.2,98.2,98.19,98.195,412799983.0
2007-06-12 13:37:00,98.19,98.2,98.19,98.2,523700000.0
2007-06-12 13:38:00,98.2,98.2,98.17,98.18,390199998.0
2007-06-12 13:39:00,98.18,98.19,98.18,98.18,184800000.0
2007-06-12 13:40:00,98.17,98.18,98.165,98.165,183199993.0
2007-06-12 13:41:00,98.17,98.17,98.16,98.17,194399998.0
2007-06-12 13:42:00,98.17,98.18,98.16,98.17,122400000.0
2007-06-12 13:43:00,98.17,98.18,98.16,98.17,401299991.0
2007-06-12 13:44:00,98.17,98.19,98.16,98.18,657399992.0
2007-06-12 13:45:00,98.18,98.18,98.15,98.17,761500004.0
2007-06-12 13:46:00,98.17,98.18,98.17,98.17,207800000.0
2007-06-12 13:47:00,98.17,98.19,98.16,98.18,925899992.0
2007-06-12 13:48:00,98.18,98.2,98.17,98.18,255499999.0
2007-06-12 13:49:00,98.18,98.19,98.17,98.18,327200000.0
2007-06-12 13:50:00,98.18,98.18,98.18,98.18,113600000.0
2007-06-12 13:51:00,98.19,98.19,98.17,98.17,191200000.0
2007-06-12 13:52:00,98.17,98.18,98.15,98.16,574799996.0
2007-06-12 13:53:00,98.17,98.17,98.15,98.17,205700000.0
2007-06-12 13:54:00,98.18,98.18,98.17,98.17,89600000.0
2007-06-12 13:55:00,98.17,98.17,98.16,98.17,197799998.0
2007-06-12 13:56:00,98.17,98.18,98.16,98.16,168000000.0
2007-06-12 13:57:00,98.16,98.16,98.155,98.16,67700000.0
2007-06-12 13:58:00,98.16,98.19,98.16,98.18,867500008.0
2007-06-12 13:59:00,98.18,98.195,98.18,98.195,292499999.0
2007-06-12 14:00:00,98.2,98.2,98.195,98.195,41600000.0
2007-06-12 14:01:00,98.2,98.2,98.19,98.2,325400000.0
2007-06-12 14:02:00,98.2,98.22,98.2,98.21,582000001.0
2007-06-12 14:03:00,98.22,98.22,98.19,98.19,680299999.0
2007-06-12 14:04:00,98.19,98.21,98.19,98.21,491199998.0
2007-06-12 14:05:00,98.2,98.22,98.19,98.21,276500000.0
2007-06-12 14:06:00,98.22,98.22,98.21,98.21,401200002.0
2007-06-12 14:07:00,98.21,98.23,98.2,98.2,1194499995.0
2007-06-12 14:08:00,98.2,98.2,98.17,98.17,983800002.0
2007-06-12 14:09:00,98.17,98.19,98.17,98.18,499700001.0
2007-06-12 14:10:00,98.18,98.19,98.17,98.17,659400000.0
2007-06-12 14:11:00,98.17,98.17,98.14,98.15,843799998.0
2007-06-12 14:12:00,98.16,98.17,98.15,98.16,554700000.0
2007-06-12 14:13:00,98.16,98.18,98.16,98.17,760000000.0
2007-06-12 14:14:00,98.17,98.17,98.15,98.155,821099997.0
2007-06-12 14:15:00,98.16,98.17,98.155,98.16,202100003.0
2007-06-12 14:16:00,98.16,98.17,98.16,98.16,346399998.0
2007-06-12 14:17:00,98.16,98.16,98.14,98.14,509300000.0
2007-06-12 14:18:00,98.15,98.16,98.145,98.16,307100000.0
2007-06-12 14:19:00,98.16,98.17,98.16,98.16,930399999.0
2007-06-12 14:20:00,98.16,98.17,98.15,98.15,822699997.0
2007-06-12 14:21:00,98.16,98.16,98.15,98.155,716600002.0
2007-06-12 14:22:00,98.155,98.16,98.145,98.16,896099996.0
2007-06-12 14:23:00,98.15,98.16,98.14,98.14,667800004.0
2007-06-12 14:24:00,98.15,98.15,98.135,98.14,647600003.0
2007-06-12 14:25:00,98.14,98.15,98.14,98.15,745700011.0
2007-06-12 14:26:00,98.15,98.16,98.14,98.16,638600008.0
2007-06-12 14:27:00,98.16,98.16,98.15,98.155,483200005.0
2007-06-12 14:28:00,98.155,98.165,98.145,98.16,740900001.0
2007-06-12 14:29:00,98.16,98.18,98.16,98.175,741599989.0
2007-06-12 14:30:00,98.175,98.175,98.16,98.17,352700002.0
2007-06-12 14:31:00,98.17,98.18,98.16,98.16,322100000.0
2007-06-12 14:32:00,98.16,98.17,98.145,98.145,446299995.0
2007-06-12 14:33:00,98.15,98.16,98.145,98.145,313700002.0
2007-06-12 14:34:00,98.145,98.16,98.14,98.16,231999998.0
2007-06-12 14:35:00,98.16,98.17,98.145,98.15,588000003.0
2007-06-12 14:36:00,98.15,98.15,98.14,98.14,603900000.0
2007-06-12 14:37:00,98.14,98.14,98.13,98.14,610399997.0
2007-06-12 14:38:00,98.14,98.15,98.13,98.15,254399999.0
2007-06-12 14:39:00,98.15,98.155,98.145,98.15,700800004.0
2007-06-12 14:40:00,98.145,98.17,98.14,98.17,405399999.0
2007-06-12 14:41:00,98.16,98.16,98.145,98.145,636599998.0
2007-06-12 14:42:00,98.145,98.15,98.12,98.135,289199999.0
2007-06-12 14:43:00,98.13,98.14,98.13,98.14,551999999.0
2007-06-12 14:44:00,98.14,98.155,98.13,98.14,959399997.0
2007-06-12 14:45:00,98.14,98.15,98.11,98.135,1258400012.0
2007-06-12 14:46:00,98.14,98.16,98.135,98.155,531199999.0
2007-06-12 14:47:00,98.16,98.17,98.15,98.15,1039099994.0
2007-06-12 14:48:00,98.15,98.16,98.145,98.15,542399998.0
2007-06-12 14:49:00,98.15,98.17,98.145,98.17,1052500002.0
2007-06-12 14:50:00,98.17,98.18,98.16,98.16,569600000.0
2007-06-12 14:51:00,98.16,98.17,98.145,98.15,967600003.0
2007-06-12 14:52:00,98.15,98.15,98.14,98.14,336699998.0
2007-06-12 14:53:00,98.14,98.16,98.13,98.14,933599989.0
2007-06-12 14:54:00,98.14,98.15,98.13,98.14,823499996.0
2007-06-12 14:55:00,98.14,98.15,98.13,98.15,342400001.0
2007-06-12 14:56:00,98.15,98.15,98.14,98.145,244000000.0
2007-06-12 14:57:00,98.14,98.14,98.12,98.14,672699997.0
2007-06-12 14:58:00,98.14,98.15,98.135,98.14,326199999.0
2007-06-12 14:59:00,98.14,98.14,98.11,98.14,623300010.0
2007-06-12 15:00:00,98.14,98.15,98.135,98.15,249000000.0
2007-06-12 15:01:00,98.15,98.17,98.15,98.16,616599996.0
2007-06-12 15:02:00,98.16,98.16,98.15,98.15,627899997.0
2007-06-12 15:03:00,98.15,98.17,98.15,98.155,796599996.0
2007-06-12 15:04:00,98.155,98.16,98.145,98.16,194700000.0
2007-06-12 15:05:00,98.16,98.17,98.15,98.17,359200000.0
2007-06-12 15:06:00,98.17,98.18,98.16,98.16,792100002.0
2007-06-12 15:07:00,98.16,98.17,98.16,98.16,641099995.0
2007-06-12 15:08:00,98.16,98.16,98.15,98.16,311500001.0
2007-06-12 15:09:00,98.16,98.16,98.14,98.16,498800000.0
2007-06-12 15:10:00,98.16,98.16,98.14,98.16,566400010.0
2007-06-12 15:11:00,98.16,98.17,98.155,98.16,437300002.0
2007-06-12 15:12:00,98.16,98.17,98.16,98.16,376799999.0
2007-06-12 15:13:00,98.16,98.16,98.15,98.155,421000000.0
2007-06-12 15:14:00,98.15,98.16,98.15,98.155,779900004.0
2007-06-12 15:15:00,98.16,98.16,98.145,98.15,713299998.0
2007-06-12 15:16:00,98.155,98.16,98.145,98.15,393700001.0
2007-06-12 15:17:00,98.15,98.16,98.145,98.15,363200000.0
2007-06-12 15:18:00,98.145,98.15,98.14,98.15,254399999.0
2007-06-12 15:19:00,98.15,98.15,98.13,98.13,758100004.0
2007-06-12 15:20:00,98.12,98.135,98.11,98.13,1464399994.0
2007-06-12 15:21:00,98.13,98.135,98.12,98.135,508999992.0
2007-06-12 15:22:00,98.13,98.14,98.09,98.105,1066199991.0
2007-06-12 15:23:00,98.11,98.12,98.1,98.12,1155800002.0
2007-06-12 15:24:00,98.12,98.13,98.11,98.12,1326599997.0
2007-06-12 15:25:00,98.12,98.13,98.11,98.12,1007899999.0
2007-06-12 15:26:00,98.12,98.14,98.12,98.12,360800000.0
2007-06-12 15:27:00,98.12,98.135,98.11,98.135,364200000.0
2007-06-12 15:28:00,98.135,98.145,98.12,98.14,669000000.0
2007-06-12 15:29:00,98.135,98.145,98.12,98.145,1246700011.0
2007-06-12 15:30:00,98.145,98.145,98.12,98.13,853699997.0
2007-06-12 15:31:00,98.13,98.14,98.13,98.13,861999997.0
2007-06-12 15:32:00,98.13,98.14,98.12,98.13,642600004.0
2007-06-12 15:33:00,98.13,98.13,98.11,98.125,817499999.0
2007-06-12 15:34:00,98.13,98.15,98.13,98.14,904799999.0
2007-06-12 15:35:00,98.145,98.16,98.14,98.145,485699998.0
2007-06-12 15:36:00,98.145,98.15,98.14,98.145,785700002.0
2007-06-12 15:37:00,98.145,98.145,98.13,98.14,285099997.0
2007-06-12 15:38:00,98.12,98.14,98.12,98.135,700200007.0
2007-06-12 15:39:00,98.135,98.14,98.12,98.125,532799999.0
2007-06-12 15:40:00,98.12,98.135,98.12,98.13,362399997.0
2007-06-12 15:41:00,98.13,98.14,98.12,98.13,397300002.0
2007-06-12 15:42:00,98.13,98.135,98.13,98.13,454399992.0
2007-06-12 15:43:00,98.13,98.145,98.12,98.145,918200005.0
2007-06-12 15:44:00,98.145,98.15,98.135,98.14,1169200002.0
2007-06-12 15:45:00,98.135,98.15,98.12,98.135,949499989.0
2007-06-12 15:46:00,98.135,98.14,98.12,98.125,204800001.0
2007-06-12 15:47:00,98.13,98.13,98.12,98.12,241600000.0
2007-06-12 15:48:00,98.12,98.13,98.11,98.13,763200004.0
2007-06-12 15:49:00,98.14,98.14,98.12,98.13,373600000.0
2007-06-12 15:50:00,98.12,98.125,98.1,98.12,1242100005.0
2007-06-12 15:51:00,98.12,98.13,98.11,98.115,962900004.0
2007-06-12 15:52:00,98.115,98.13,98.11,98.12,912799999.0
2007-06-12 15:53:00,98.12,98.13,98.12,98.13,965600002.0
2007-06-12 15:54:00,98.13,98.14,98.12,98.12,697599996.0
2007-06-12 15:55:00,98.12,98.13,98.11,98.12,487199996.0
2007-06-12 15:56:00,98.12,98.125,98.11,98.11,710699992.0
2007-06-12 15:57:00,98.12,98.12,98.09,98.09,1198100005.0
2007-06-12 15:58:00,98.1,98.11,98.08,98.11,1380000007.0
2007-06-12 15:59:00,98.11,98.11,98.09,98.1,1352600000.0
2007-06-12 16:00:00,98.1,98.105,98.08,98.08,1124000003.0
2007-06-12 16:01:00,98.08,98.08,98.06,98.08,1150699993.0
2007-06-12 16:02:00,98.08,98.08,98.07,98.07,808299999.0
2007-06-12 16:03:00,98.07,98.07,98.05,98.06,1752400003.0
2007-06-12 16:04:00,98.06,98.06,98.02,98.04,1459900011.0
2007-06-12 16:05:00,98.04,98.05,98.03,98.04,814399999.0
2007-06-12 16:06:00,98.04,98.04,98.03,98.04,1031600003.0
2007-06-12 16:07:00,98.04,98.04,98.02,98.025,856700006.0
2007-06-12 16:08:00,98.03,98.04,98.025,98.04,1295100018.0
2007-06-12 16:09:00,98.04,98.04,98.025,98.025,809499998.0
2007-06-12 16:10:00,98.03,98.04,98.025,98.04,774899998.0
2007-06-12 16:11:00,98.04,98.04,98.03,98.04,657899999.0
2007-06-12 16:12:00,98.04,98.07,98.035,98.06,1527800009.0
2007-06-12 16:13:00,98.06,98.06,98.01,98.01,856499998.0
2007-06-12 16:14:00,98.02,98.03,98.0,98.005,823799998.0
2007-06-12 16:15:00,98.0,98.02,97.99,98.01,1016599989.0
2007-06-12 16:16:00,98.01,98.02,98.0,98.015,997700000.0
2007-06-12 16:17:00,98.015,98.03,98.01,98.025,944800007.0
2007-06-12 16:18:00,98.025,98.025,98.0,98.01,985999999.0
2007-06-12 16:19:00,98.01,98.04,98.01,98.04,661700000.0
2007-06-12 16:20:00,98.04,98.04,98.01,98.02,1156400000.0
2007-06-12 16:21:00,98.02,98.02,98.0,98.01,897600006.0
2007-06-12 16:22:00,98.01,98.01,97.99,98.01,752199993.0
2007-06-12 16:23:00,98.01,98.02,98.0,98.01,1341399998.0
2007-06-12 16:24:00,98.0,98.01,97.97,97.98,1250200002.0
2007-06-12 16:25:00,97.98,98.0,97.97,98.0,1181400004.0
2007-06-12 16:26:00,98.0,98.03,98.0,98.01,1188799992.0
2007-06-12 16:27:00,98.01,98.02,97.99,98.0,803200001.0
2007-06-12 16:28:00,98.0,98.01,97.975,97.99,1438799991.0
2007-06-12 16:29:00,97.985,98.0,97.985,97.99,998799990.0
2007-06-12 16:30:00,98.0,98.01,97.98,97.99,851800009.0
2007-06-12 16:31:00,97.99,98.02,97.99,98.02,427200005.0
2007-06-12 16:32:00,98.02,98.03,98.02,98.02,1420900018.0
2007-06-12 16:33:00,98.02,98.03,98.0,98.01,680700002.0
2007-06-12 16:34:00,98.01,98.02,98.0,98.01,1195500004.0
2007-06-12 16:35:00,98.0,98.01,97.98,97.98,1156699996.0
2007-06-12 16:36:00,97.99,98.0,97.99,98.0,810900006.0
2007-06-12 16:37:00,98.0,98.03,97.99,98.03,944599999.0
2007-06-12 16:38:00,98.03,98.03,98.0,98.005,1523400005.0
2007-06-12 16:39:00,98.01,98.01,98.0,98.0,516200004.0
2007-06-12 16:40:00,98.0,98.02,98.0,98.02,384399998.0
2007-06-12 16:41:00,98.02,98.02,98.0,98.0,868300000.0
2007-06-12 16:42:00,98.01,98.02,98.0,98.01,1130400003.0
2007-06-12 16:43:00,98.0,98.02,97.99,98.015,934399996.0
2007-06-12 16:44:00,98.02,98.02,97.995,98.0,1087399998.0
2007-06-12 16:45:00,98.0,98.01,98.0,98.01,492000000.0
2007-06-12 16:46:00,98.01,98.01,97.99,98.01,755599991.0
2007-06-12 16:47:00,98.01,98.01,98.0,98.01,207100001.0
2007-06-12 16:48:00,98.01,98.01,97.99,98.0,579800001.0
2007-06-12 16:49:00,98.0,98.01,97.99,98.0,456600002.0
2007-06-12 16:50:00,98.0,98.01,97.99,98.01,475200000.0
2007-06-12 16:51:00,98.01,98.01,97.99,98.0,715100000.0
2007-06-12 16:52:00,98.005,98.02,98.0,98.01,481599994.0
2007-06-12 16:53:00,98.0,98.03,98.0,98.03,760799998.0
2007-06-12 16:54:00,98.03,98.04,98.02,98.035,569599999.0
2007-06-12 16:55:00,98.03,98.05,98.03,98.03,703099995.0
2007-06-12 16:56:00,98.03,98.05,98.01,98.04,727999998.0
2007-06-12 16:57:00,98.04,98.05,98.01,98.02,1212799995.0
2007-06-12 16:58:00,98.02,98.025,97.99,98.01,1047099997.0
2007-06-12 16:59:00,98.01,98.01,97.99,98.0,1221200005.0
2007-06-12 17:00:00,98.0,98.005,97.98,97.99,851900007.0
2007-06-12 17:01:00,98.0,98.01,97.98,97.98,1587400010.0
2007-06-12 17:02:00,97.98,97.99,97.97,97.98,924100003.0
2007-06-12 17:03:00,97.98,97.98,97.95,97.96,713500007.0
2007-06-12 17:04:00,97.96,97.97,97.955,97.97,457899999.0
2007-06-12 17:05:00,97.97,97.99,97.97,97.98,929900009.0
2007-06-12 17:06:00,98.0,98.0,97.975,98.0,1213499998.0
2007-06-12 17:07:00,97.99,98.0,97.98,97.99,592199999.0
2007-06-12 17:08:00,97.99,97.99,97.97,97.975,211399999.0
2007-06-12 17:09:00,97.98,97.99,97.98,97.99,673000000.0
2007-06-12 17:10:00,97.98,97.99,97.98,97.99,289599992.0
2007-06-12 17:11:00,97.99,98.0,97.99,98.0,392299996.0
2007-06-12 17:12:00,98.0,98.0,97.98,97.99,282000000.0
2007-06-12 17:13:00,98.0,98.01,97.98,97.99,825500005.0
2007-06-12 17:14:00,97.99,98.01,97.99,97.99,599799999.0
2007-06-12 17:15:00,98.01,98.01,97.99,98.005,630099992.0
2007-06-12 17:16:00,98.005,98.005,97.98,97.99,405300002.0
2007-06-12 17:17:00,97.99,98.0,97.975,97.975,326599999.0
2007-06-12 17:18:00,97.98,98.0,97.98,97.985,588200005.0
2007-06-12 17:19:00,97.985,97.99,97.98,97.99,591700008.0
2007-06-12 17:20:00,97.99,97.99,97.98,97.99,247800001.0
2007-06-12 17:21:00,97.99,97.99,97.98,97.99,371899998.0
2007-06-12 17:22:00,97.99,97.99,97.97,97.99,892800002.0
2007-06-12 17:23:00,97.99,97.99,97.97,97.98,1088399999.0
2007-06-12 17:24:00,97.98,97.98,97.97,97.97,744700006.0
2007-06-12 17:25:00,97.97,97.97,97.95,97.95,958299996.0
2007-06-12 17:26:00,97.95,97.96,97.95,97.96,849799993.0
2007-06-12 17:27:00,97.96,97.97,97.96,97.97,633099998.0
2007-06-12 17:28:00,97.97,97.98,97.96,97.965,587199996.0
2007-06-12 17:29:00,97.97,97.97,97.96,97.965,408900006.0
2007-06-12 17:30:00,97.97,97.98,97.96,97.96,886700000.0
2007-06-12 17:31:00,97.97,97.97,97.96,97.965,298900002.0
2007-06-12 17:32:00,97.97,97.98,97.96,97.98,405300000.0
2007-06-12 17:33:00,97.98,97.99,97.97,97.98,1004700003.0
2007-06-12 17:34:00,97.98,97.99,97.97,97.98,248000002.0
2007-06-12 17:35:00,97.975,97.99,97.97,97.99,505600002.0
2007-06-12 17:36:00,97.98,98.01,97.98,98.0,799200004.0
2007-06-12 17:37:00,98.0,98.01,97.99,98.0,822199998.0
2007-06-12 17:38:00,98.0,98.01,98.0,98.005,908699992.0
2007-06-12 17:39:00,98.0,98.03,98.0,98.02,842299999.0
2007-06-12 17:40:00,98.03,98.05,98.03,98.05,784899993.0
2007-06-12 17:41:00,98.05,98.05,98.025,98.025,396100001.0
2007-06-12 17:42:00,98.04,98.04,98.025,98.04,283500000.0
2007-06-12 17:43:00,98.04,98.04,98.025,98.03,260400002.0
2007-06-12 17:44:00,98.03,98.04,98.03,98.04,406399997.0
2007-06-12 17:45:00,98.04,98.05,98.03,98.05,654399995.0
2007-06-12 17:46:00,98.05,98.06,98.035,98.05,480399999.0
2007-06-12 17:47:00,98.05,98.06,98.03,98.035,788699993.0
2007-06-12 17:48:00,98.04,98.04,98.01,98.02,1089199997.0
2007-06-12 17:49:00,98.025,98.03,98.01,98.02,434999998.0
2007-06-12 17:50:00,98.02,98.025,98.01,98.02,503200001.0
2007-06-12 17:51:00,98.02,98.02,98.01,98.01,304699997.0
2007-06-12 17:52:00,98.0,98.02,98.0,98.01,704600007.0
2007-06-12 17:53:00,98.005,98.02,98.0,98.01,529400000.0
2007-06-12 17:54:00,98.01,98.01,98.01,98.01,26400000.0
2007-06-12 17:55:00,98.01,98.025,98.0,98.01,246400000.0
2007-06-12 17:56:00,98.01,98.04,98.01,98.04,484799998.0
2007-06-12 17:57:00,98.04,98.04,98.02,98.02,214699999.0
2007-06-12 17:58:00,98.02,98.02,98.0,98.02,407500000.0
2007-06-12 17:59:00,98.02,98.03,98.0,98.01,575999999.0
2007-06-12 18:00:00,98.0,98.01,97.99,98.01,124200000.0
2007-06-12 18:01:00,98.01,98.01,97.98,98.01,154899996.0
2007-06-12 18:02:00,98.01,98.01,97.98,97.985,206828368.0
2007-06-12 18:03:00,97.99,98.01,97.98,97.98,493700003.0
2007-06-12 18:04:00,97.98,97.99,97.97,97.97,1024899993.0
2007-06-12 18:05:00,97.99,97.99,97.975,97.98,683900001.0
2007-06-12 18:06:00,97.98,97.98,97.98,97.98,240000000.0
2007-06-12 18:07:00,97.98,97.98,97.97,97.98,58400000.0
2007-06-12 18:08:00,97.98,97.98,97.97,97.98,18400000.0
2007-06-12 18:09:00,97.98,97.99,97.96,97.97,204700000.0
2007-06-12 18:10:00,97.98,97.98,97.965,97.965,21600000.0
2007-06-12 18:11:00,97.96,97.98,97.95,97.955,437699997.0
2007-06-12 18:12:00,97.955,97.965,97.955,97.965,111599999.0
2007-06-12 18:13:00,97.965,97.98,97.96,97.96,112800000.0
2007-06-12 18:14:00,97.955,97.96,97.95,97.95,383999999.0
2007-06-12 18:15:00,97.95,97.96,97.94,97.96,334500002.0
2007-06-12 18:16:00,97.944,97.954,97.909,97.909,915400014.0
2007-06-12 18:17:00,97.96,97.96,97.96,97.96,12000000.0
2007-06-12 18:18:00,97.96,97.98,97.96,97.965,344800000.0
2007-06-12 18:19:00,97.97,97.97,97.965,97.965,121600000.0
2007-06-12 18:20:00,97.97,97.97,97.965,97.965,13600000.0
2007-06-12 18:21:00,97.97,97.98,97.96,97.97,403199998.0
2007-06-12 18:22:00,97.97,97.97,97.95,97.965,482099994.0
2007-06-12 18:23:00,97.97,97.97,97.95,97.95,412799998.0
2007-06-12 18:24:00,97.95,97.95,97.94,97.95,484799993.0
2007-06-12 18:25:00,97.95,97.95,97.95,97.95,139200000.0
2007-06-12 18:26:00,97.95,97.95,97.95,97.95,72800000.0
2007-06-12 18:27:00,97.95,97.96,97.94,97.95,351300000.0
2007-06-12 18:28:00,97.95,97.96,97.95,97.95,100700001.0
2007-06-12 18:29:00,97.95,97.95,97.95,97.95,25600000.0
2007-06-12 18:30:00,97.95,97.95,97.94,97.95,271200003.0
2007-06-12 18:31:00,97.95,97.96,97.95,97.96,156500001.0
2007-06-12 18:32:00,97.96,97.96,97.95,97.96,151199997.0
2007-06-12 18:33:00,97.955,97.96,97.95,97.95,48799998.0
2007-06-12 18:34:00,97.96,97.965,97.945,97.95,406000005.0
2007-06-12 18:35:00,97.95,97.99,97.95,97.97,668299998.0
2007-06-12 18:36:00,97.97,97.98,97.965,97.97,266199998.0
2007-06-12 18:37:00,97.97,97.98,97.97,97.97,537599990.0
2007-06-12 18:38:00,97.97,97.98,97.96,97.97,238400000.0
2007-06-12 18:39:00,97.965,97.97,97.96,97.96,351199990.0
2007-06-12 18:40:00,97.96,97.97,97.96,97.965,280799996.0
2007-06-12 18:41:00,97.97,97.97,97.96,97.96,240800000.0
2007-06-12 18:42:00,97.96,97.98,97.96,97.975,387500000.0
2007-06-12 18:43:00,97.98,97.98,97.965,97.965,117600000.0
2007-06-12 18:44:00,97.97,97.97,97.96,97.97,258399999.0
2007-06-12 18:45:00,97.97,97.97,97.95,97.965,753400001.0
2007-06-12 18:46:00,97.96,97.965,97.95,97.96,355199998.0
2007-06-12 18:47:00,97.96,97.965,97.96,97.96,170400000.0
2007-06-12 18:48:00,97.96,97.97,97.94,97.95,368199996.0
2007-06-12 18:49:00,97.96,97.96,97.96,97.96,120800000.0
2007-06-12 18:50:00,97.96,97.96,97.95,97.96,180800000.0
2007-06-12 18:51:00,97.95,97.96,97.94,97.94,276100000.0
2007-06-12 18:52:00,97.94,97.96,97.94,97.95,269600000.0
2007-06-12 18:53:00,97.95,97.97,97.95,97.965,562899995.0
2007-06-12 18:54:00,97.96,97.96,97.95,97.96,264199999.0
2007-06-12 18:55:00,97.95,97.95,97.95,97.95,19200000.0
2007-06-12 18:56:00,97.95,97.96,97.95,97.96,175999999.0
2007-06-12 18:57:00,97.96,97.97,97.96,97.97,183199995.0
2007-06-12 18:58:00,97.97,97.97,97.96,97.96,100800002.0
2007-06-12 18:59:00,97.96,97.97,97.96,97.97,173600001.0
2007-06-12 19:00:00,97.97,97.97,97.96,97.96,387199997.0
2007-06-12 19:01:00,97.96,97.97,97.94,97.95,516799985.0
2007-06-12 19:02:00,97.95,97.96,97.92,97.93,533899995.0
2007-06-12 19:03:00,97.93,97.95,97.93,97.95,510899996.0
2007-06-12 19:04:00,97.95,97.95,97.945,97.95,258399999.0
2007-06-12 19:05:00,97.95,97.96,97.94,97.96,715700008.0
2007-06-12 19:06:00,97.96,97.96,97.93,97.93,573500002.0
2007-06-12 19:07:00,97.93,97.94,97.93,97.94,320799996.0
2007-06-12 19:08:00,97.94,97.94,97.925,97.94,554399999.0
2007-06-12 19:09:00,97.94,97.94,97.925,97.935,428900000.0
2007-06-12 19:10:00,97.935,97.94,97.925,97.94,323199995.0
2007-06-12 19:11:00,97.94,97.95,97.93,97.95,303999997.0
2007-06-12 19:12:00,97.94,97.95,97.93,97.935,351300002.0
2007-06-12 19:13:00,97.94,97.95,97.93,97.93,381599999.0
2007-06-12 19:14:00,97.94,97.94,97.925,97.93,122799998.0
2007-06-12 19:15:00,97.94,97.95,97.925,97.95,309999998.0
2007-06-12 19:16:00,97.95,97.97,97.94,97.96,635099992.0
2007-06-12 19:17:00,97.96,97.97,97.96,97.96,624000009.0
2007-06-12 19:18:00,97.96,97.97,97.95,97.96,434700000.0
2007-06-12 19:19:00,97.97,97.97,97.95,97.955,749200002.0
2007-06-12 19:20:00,97.96,97.98,97.96,97.965,496499995.0
2007-06-12 19:21:00,97.965,97.98,97.95,97.965,672199993.0
2007-06-12 19:22:00,97.97,97.975,97.95,97.96,969100000.0
2007-06-12 19:23:00,97.96,97.97,97.96,97.96,186799995.0
2007-06-12 19:24:00,97.96,97.97,97.96,97.96,287199999.0
2007-06-12 19:25:00,97.97,97.97,97.97,97.97,230400000.0
2007-06-12 19:26:00,97.97,97.98,97.97,97.97,675199994.0
2007-06-12 19:27:00,97.97,97.98,97.97,97.97,646399989.0
2007-06-12 19:28:00,97.98,97.98,97.98,97.98,2400000.0
2007-06-12 19:29:00,97.98,97.99,97.97,97.98,658699998.0
2007-06-12 19:30:00,97.975,97.99,97.96,97.98,563499998.0
2007-06-12 19:31:00,97.98,97.99,97.97,97.98,292799995.0
2007-06-12 19:32:00,97.98,98.0,97.98,98.0,482399999.0
2007-06-12 19:33:00,98.0,98.0,97.965,97.97,807999996.0
2007-06-12 19:34:00,97.97,97.98,97.96,97.97,257799999.0
2007-06-12 19:35:00,97.97,98.0,97.97,98.0,204299998.0
2007-06-12 19:36:00,98.0,98.0,97.98,97.98,219500002.0
2007-06-12 19:37:00,97.98,97.99,97.98,97.99,126400001.0
2007-06-12 19:38:00,97.985,97.99,97.98,97.99,182900003.0
2007-06-12 19:39:00,97.99,98.0,97.98,98.0,256099997.0
2007-06-12 19:40:00,97.99,98.0,97.98,98.0,217999996.0
2007-06-12 19:41:00,98.0,98.01,97.98,98.005,539900008.0
2007-06-12 19:42:00,98.01,98.01,97.99,98.01,437500001.0
2007-06-12 19:43:00,98.01,98.02,97.99,98.01,495200001.0
2007-06-12 19:44:00,98.01,98.01,97.99,98.0,312100001.0
2007-06-12 19:45:00,98.0,98.01,98.0,98.0,471999992.0
2007-06-12 19:46:00,98.0,98.01,97.99,98.0,703300007.0
2007-06-12 19:47:00,98.0,98.01,97.99,97.99,745699993.0
2007-06-12 19:48:00,97.99,98.01,97.99,98.01,416799998.0
2007-06-12 19:49:00,98.01,98.02,98.0,98.02,458200005.0
2007-06-12 19:50:00,98.02,98.02,97.99,98.005,307100002.0
2007-06-12 19:51:00,98.01,98.01,98.0,98.005,132699999.0
2007-06-12 19:52:00,98.0,98.01,97.99,97.99,460900000.0
2007-06-12 19:53:00,97.99,98.01,97.99,98.01,102400002.0
2007-06-12 19:54:00,98.01,98.01,98.0,98.01,58000000.0
2007-06-12 19:55:00,98.01,98.01,97.99,98.0,682399994.0
2007-06-12 19:56:00,98.0,98.015,98.0,98.01,275200000.0
2007-06-12 19:57:00,98.01,98.01,98.0,98.01,565600000.0
2007-06-12 19:58:00,98.01,98.01,98.005,98.01,379099999.0
2007-06-12 19:59:00,98.005,98.02,98.0,98.015,458099997.0
2007-06-12 20:00:00,98.015,98.02,98.0,98.0,631000002.0
2007-06-12 20:01:00,98.02,98.03,98.0,98.03,437699995.0
2007-06-12 20:02:00,98.03,98.03,98.02,98.02,328000000.0
2007-06-12 20:03:00,98.02,98.03,98.02,98.03,219200000.0
2007-06-12 20:04:00,98.025,98.03,98.02,98.03,103200000.0
2007-06-12 20:05:00,98.03,98.03,98.01,98.025,365900000.0
2007-06-12 20:06:00,98.02,98.03,98.01,98.01,370400000.0
2007-06-12 20:07:00,98.01,98.01,98.0,98.0,466499989.0
2007-06-12 20:08:00,98.005,98.01,98.005,98.01,56600000.0
2007-06-12 20:09:00,98.01,98.01,97.99,98.0,303100001.0
2007-06-12 20:10:00,98.0,98.01,98.0,98.01,348799999.0
2007-06-12 20:11:00,98.01,98.01,97.99,98.0,457899993.0
2007-06-12 20:12:00,98.0,98.0,97.99,98.0,154500000.0
2007-06-12 20:13:00,98.0,98.0,97.99,98.0,123199999.0
2007-06-12 20:14:00,97.99,98.0,97.98,97.995,617499989.0
2007-06-12 20:15:00,97.99,98.005,97.99,98.0,339099996.0
2007-06-12 20:16:00,98.0,98.0,97.99,97.99,334400000.0
2007-06-12 20:17:00,97.99,98.0,97.98,97.99,354000003.0
2007-06-12 20:18:00,98.0,98.0,97.99,97.99,92000000.0
2007-06-12 20:19:00,98.0,98.0,97.99,97.99,109600000.0
2007-06-12 20:20:00,97.99,97.99,97.98,97.985,323000001.0
2007-06-12 20:21:00,97.99,97.99,97.99,97.99,64000000.0
2007-06-12 20:22:00,97.99,98.005,97.99,98.0,352800000.0
2007-06-12 20:23:00,98.01,98.01,97.98,97.98,438899991.0
2007-06-12 20:24:00,97.98,98.0,97.98,97.98,235199998.0
2007-06-12 20:25:00,97.98,97.99,97.98,97.98,339199998.0
2007-06-12 20:26:00,97.98,97.985,97.97,97.98,429599996.0
2007-06-12 20:27:00,97.98,97.98,97.97,97.97,134900001.0
2007-06-12 20:28:00,97.97,97.98,97.96,97.975,244400005.0
2007-06-12 20:29:00,97.98,97.98,97.965,97.98,179999998.0
2007-06-12 20:30:00,97.985,98.02,97.98,97.995,527899998.0
2007-06-12 20:31:00,97.995,98.01,97.99,98.01,155999997.0
2007-06-12 20:32:00,98.0,98.01,98.0,98.01,132000000.0
2007-06-12 20:33:00,98.01,98.01,98.0,98.0,271199998.0
2007-06-12 20:34:00,98.0,98.01,97.99,98.01,178600001.0
2007-06-12 20:35:00,98.0,98.01,98.0,98.0,310000001.0
2007-06-12 20:36:00,97.99,98.005,97.99,98.0,206799997.0
2007-06-12 20:37:00,98.0,98.01,97.99,98.0,247200001.0
2007-06-12 20:38:00,98.0,98.0,97.975,97.98,350500000.0
2007-06-12 20:39:00,97.99,97.99,97.97,97.98,274000000.0
2007-06-12 20:40:00,97.99,97.99,97.975,97.975,120000000.0
2007-06-12 20:41:00,97.97,97.98,97.97,97.97,247600004.0
2007-06-12 20:42:00,97.97,97.99,97.97,97.97,739200001.0
2007-06-12 20:43:00,97.98,97.98,97.96,97.96,118299999.0
2007-06-12 20:44:00,97.98,97.98,97.98,97.98,58400000.0
2007-06-12 20:45:00,97.98,97.98,97.96,97.97,395999995.0
2007-06-12 20:46:00,97.97,97.97,97.94,97.95,618300003.0
2007-06-12 20:47:00,97.955,97.97,97.955,97.96,318400003.0
2007-06-12 20:48:00,97.97,97.97,97.965,97.965,108500000.0
2007-06-12 20:49:00,97.965,97.98,97.95,97.95,550999999.0
2007-06-12 20:50:00,97.95,97.96,97.94,97.95,511500000.0
2007-06-12 20:51:00,97.95,97.97,97.94,97.97,576799999.0
2007-06-12 20:52:00,97.96,97.98,97.96,97.97,498700003.0
2007-06-12 20:53:00,97.98,97.99,97.98,97.98,165600000.0
2007-06-12 20:54:00,97.98,97.98,97.965,97.98,127100000.0
2007-06-12 20:55:00,97.98,97.98,97.97,97.97,312699996.0
2007-06-12 20:56:00,97.97,97.98,97.97,97.97,184900000.0
2007-06-12 20:57:00,97.97,97.98,97.96,97.97,325999999.0
2007-06-12 20:58:00,97.965,97.98,97.95,97.96,307099999.0
2007-06-12 20:59:00,97.97,97.98,97.96,97.97,404000000.0
2007-06-12 21:00:00,97.98,97.99,97.97,97.97,548999998.0
2007-06-12 21:01:00,97.97,97.97,97.96,97.96,158800000.0
2007-06-12 21:02:00,97.96,97.98,97.96,97.97,237100000.0
2007-06-12 21:03:00,97.99,97.99,97.97,97.98,115200000.0
2007-06-12 21:04:00,97.99,97.99,97.97,97.97,143200000.0
2007-06-12 21:05:00,97.97,97.97,97.95,97.96,146400000.0
2007-06-12 21:06:00,97.96,97.96,97.94,97.96,227999999.0
2007-06-12 21:07:00,97.95,97.96,97.94,97.95,208300002.0
2007-06-12 21:08:00,97.94,97.96,97.94,97.955,200299999.0
2007-06-12 21:09:00,97.96,97.98,97.95,97.97,450400001.0
2007-06-12 21:10:00,97.97,97.98,97.95,97.96,539500008.0
2007-06-12 21:11:00,97.96,97.97,97.95,97.97,252200006.0
2007-06-12 21:12:00,97.97,97.97,97.965,97.97,59200000.0
2007-06-12 21:13:00,97.97,97.97,97.96,97.97,229599997.0
2007-06-12 21:14:00,97.97,97.98,97.96,97.98,57399998.0
2007-06-12 21:15:00,97.96,97.98,97.96,97.98,241700000.0
2007-06-12 21:16:00,97.98,97.98,97.98,97.98,60800000.0
2007-06-12 21:17:00,97.99,97.99,97.98,97.99,124600000.0
2007-06-12 21:18:00,97.99,97.99,97.98,97.99,107700000.0
2007-06-12 21:19:00,97.99,98.0,97.99,98.0,19200000.0
2007-06-12 21:20:00,98.0,98.01,98.0,98.01,74300000.0
2007-06-12 21:21:00,98.01,98.01,98.0,98.0,87899999.0
2007-06-12 21:22:00,98.0,98.01,98.0,98.0,95199999.0
2007-06-12 21:23:00,98.0,98.01,98.0,98.01,65600000.0
2007-06-12 21:24:00,98.01,98.01,98.0,98.0,158100001.0
2007-06-12 21:25:00,98.01,98.01,97.995,97.995,203900001.0
2007-06-12 21:26:00,97.995,98.0,97.98,98.0,435799996.0
2007-06-12 21:27:00,98.0,98.01,97.99,98.0,91400000.0
2007-06-12 21:28:00,98.0,98.0,97.99,97.99,104000000.0
2007-06-12 21:29:00,98.0,98.005,97.98,97.99,342299997.0
2007-06-12 21:30:00,97.99,97.99,97.975,97.98,356199998.0
2007-06-12 21:31:00,97.97,97.98,97.97,97.98,154600001.0
2007-06-12 21:32:00,97.98,97.99,97.98,97.99,97600000.0
2007-06-12 21:33:00,97.99,98.0,97.99,97.99,302300001.0
2007-06-12 21:34:00,97.985,97.99,97.975,97.98,86300000.0
2007-06-12 21:35:00,97.975,97.985,97.97,97.98,117900000.0
2007-06-12 21:36:00,97.98,97.99,97.97,97.98,256800000.0
2007-06-12 21:37:00,97.98,97.98,97.97,97.98,65499999.0
2007-06-12 21:38:00,97.98,97.98,97.96,97.97,251800002.0
2007-06-12 21:39:00,97.97,97.97,97.96,97.97,198600002.0
2007-06-12 21:40:00,97.97,97.97,97.96,97.97,357600000.0
2007-06-12 21:41:00,97.97,97.97,97.965,97.97,222300000.0
2007-06-12 21:42:00,97.965,97.97,97.96,97.965,149499998.0
2007-06-12 21:43:00,97.965,97.98,97.96,97.98,367500002.0
2007-06-12 21:44:00,97.98,97.98,97.96,97.97,316600000.0
2007-06-12 21:45:00,97.97,97.98,97.95,97.97,570499998.0
2007-06-12 21:46:00,97.97,97.98,97.94,97.945,366300000.0
2007-06-12 21:47:00,97.95,97.96,97.94,97.95,827599995.0
2007-06-12 21:48:00,97.945,97.96,97.94,97.96,287899999.0
2007-06-12 21:49:00,97.96,97.98,97.95,97.98,370200005.0
2007-06-12 21:50:00,97.99,97.99,97.97,97.97,431999999.0
2007-06-12 21:51:00,97.98,97.98,97.96,97.96,438399996.0
2007-06-12 21:52:00,97.96,97.96,97.95,97.95,216399996.0
2007-06-12 21:53:00,97.95,97.96,97.94,97.96,121999999.0
2007-06-12 21:54:00,97.95,97.95,97.93,97.93,185499999.0
2007-06-12 21:55:00,97.95,97.96,97.95,97.96,52000000.0
2007-06-12 21:56:00,97.96,97.96,97.95,97.955,103999999.0
2007-06-12 21:57:00,97.96,97.96,97.96,97.96,146399997.0
2007-06-12 21:58:00,97.96,97.96,97.96,97.96,81600000.0
2007-06-12 21:59:00,97.96,97.97,97.95,97.96,531099997.0
2007-06-12 22:00:00,97.96,97.97,97.95,97.97,278399998.0
2007-06-12 22:01:00,97.97,97.97,97.94,97.97,276999997.0
2007-06-12 22:02:00,97.97,97.98,97.96,97.98,195200000.0
2007-06-12 22:03:00,97.97,97.98,97.96,97.98,229399998.0
2007-06-12 22:04:00,97.98,97.98,97.97,97.98,372000000.0
2007-06-12 22:05:00,97.98,97.99,97.98,97.99,132800000.0
2007-06-12 22:06:00,97.99,97.99,97.99,97.99,56000000.0
2007-06-12 22:07:00,97.99,97.99,97.97,97.98,265400000.0
2007-06-12 22:08:00,97.975,97.975,97.95,97.96,453199998.0
2007-06-12 22:09:00,97.96,97.97,97.96,97.97,125600000.0
2007-06-12 22:10:00,97.965,97.985,97.95,97.96,514200001.0
2007-06-12 22:11:00,97.96,97.97,97.96,97.96,295199997.0
2007-06-12 22:12:00,97.96,97.965,97.95,97.96,404799995.0
2007-06-12 22:13:00,97.96,97.96,97.94,97.95,220600001.0
2007-06-12 22:14:00,97.95,97.95,97.92,97.93,346700002.0
2007-06-12 22:15:00,97.925,97.95,97.92,97.95,329199998.0
2007-06-12 22:16:00,97.95,97.95,97.93,97.95,216800000.0
2007-06-12 22:17:00,97.95,97.96,97.915,97.93,522699997.0
2007-06-12 22:18:00,97.93,97.94,97.92,97.94,153599999.0
2007-06-12 22:19:00,97.94,97.94,97.92,97.92,479199997.0
2007-06-12 22:20:00,97.93,97.94,97.925,97.94,29200000.0
2007-06-12 22:21:00,97.94,97.94,97.91,97.92,172799999.0
2007-06-12 22:22:00,97.91,97.92,97.91,97.91,147200000.0
2007-06-12 22:23:00,97.91,97.92,97.91,97.92,260999998.0
2007-06-12 22:24:00,97.92,97.93,97.92,97.925,174100000.0
2007-06-12 22:25:00,97.925,97.94,97.925,97.93,160800000.0
2007-06-12 22:26:00,97.93,97.93,97.93,97.93,46400000.0
2007-06-12 22:27:00,97.94,97.94,97.92,97.94,71400000.0
2007-06-12 22:28:00,97.94,97.94,97.93,97.93,92400000.0
2007-06-12 22:29:00,97.94,97.97,97.93,97.96,492199998.0
2007-06-12 22:30:00,97.94,97.96,97.94,97.95,163799999.0
2007-06-12 22:31:00,97.95,97.95,97.945,97.945,86400000.0
2007-06-12 22:32:00,97.945,97.97,97.94,97.955,443299997.0
2007-06-12 22:33:00,97.965,97.97,97.95,97.95,458900002.0
2007-06-12 22:34:00,97.96,97.97,97.95,97.95,145600000.0
2007-06-12 22:35:00,97.95,97.96,97.95,97.95,75700000.0
2007-06-12 22:36:00,97.96,97.96,97.96,97.96,31200000.0
2007-06-12 22:37:00,97.96,97.96,97.95,97.96,130299999.0
2007-06-12 22:38:00,97.96,97.96,97.95,97.95,275500004.0
2007-06-12 22:39:00,97.945,97.96,97.93,97.93,247900001.0
2007-06-12 22:40:00,97.93,97.93,97.89,97.89,339100000.0
2007-06-12 22:41:00,97.89,97.92,97.88,97.91,384399999.0
2007-06-12 22:42:00,97.92,97.93,97.9,97.91,324000000.0
2007-06-12 22:43:00,97.91,97.92,97.91,97.91,116800000.0
2007-06-12 22:44:00,97.91,97.91,97.895,97.9,249200000.0
2007-06-12 22:45:00,97.91,97.92,97.895,97.92,422699999.0
2007-06-12 22:46:00,97.91,97.92,97.91,97.91,82400000.0
2007-06-12 22:47:00,97.91,97.92,97.91,97.92,172700000.0
2007-06-12 22:48:00,97.92,97.93,97.92,97.93,193600000.0
2007-06-12 22:49:00,97.93,97.93,97.89,97.91,129600000.0
2007-06-12 22:50:00,97.91,97.91,97.87,97.9,708999996.0
2007-06-12 22:51:00,97.905,97.91,97.9,97.9,98300000.0
2007-06-12 22:52:00,97.9,97.9,97.89,97.89,163800001.0
2007-06-12 22:53:00,97.9,97.92,97.89,97.92,256199997.0
2007-06-12 22:54:00,97.92,97.92,97.91,97.91,88000000.0
2007-06-12 22:55:00,97.91,97.93,97.91,97.91,212000000.0
2007-06-12 22:56:00,97.91,97.92,97.91,97.92,206000000.0
2007-06-12 22:57:00,97.92,97.93,97.92,97.92,201600000.0
2007-06-12 22:58:00,97.925,97.93,97.92,97.92,203700000.0
2007-06-12 22:59:00,97.92,97.95,97.92,97.92,139200000.0
2007-06-12 23:00:00,97.91,97.94,97.89,97.92,168300000.0
2007-06-12 23:01:00,97.92,97.96,97.9,97.92,162300000.0
2007-06-12 23:02:00,97.93,97.94,97.89,97.92,181100000.0
2007-06-12 23:03:00,97.93,97.95,97.92,97.94,99800000.0
2007-06-12 23:04:00,97.94,97.94,97.92,97.92,130000000.0
2007-06-12 23:05:00,97.92,97.93,97.92,97.92,59500000.0
2007-06-12 23:06:00,97.93,97.93,97.92,97.92,172200000.0
2007-06-12 23:07:00,97.92,97.94,97.92,97.93,58800000.0
2007-06-12 23:08:00,97.93,97.94,97.92,97.93,128800000.0
2007-06-12 23:09:00,97.9,97.93,97.9,97.92,51700000.0
2007-06-12 23:10:00,97.9,97.92,97.89,97.89,60600000.0
2007-06-12 23:11:00,97.89,97.93,97.89,97.93,227200002.0
2007-06-12 23:12:00,97.91,97.93,97.9,97.9,98600003.0
2007-06-12 23:13:00,97.92,97.93,97.9,97.93,59700000.0
2007-06-12 23:14:00,97.92,97.93,97.89,97.91,297900003.0
2007-06-12 23:15:00,97.935,97.94,97.9,97.9,141600000.0
2007-06-12 23:16:00,97.93,97.935,97.89,97.9,331300000.0
2007-06-12 23:17:00,97.93,97.93,97.89,97.9,171800000.0
2007-06-12 23:18:00,97.905,97.92,97.88,97.91,168900000.0
2007-06-12 23:19:00,97.89,97.96,97.89,97.95,467099999.0
2007-06-12 23:20:00,97.93,97.955,97.9,97.92,666100000.0
2007-06-12 23:21:00,97.94,97.97,97.93,97.95,471500002.0
2007-06-12 23:22:00,97.93,97.96,97.92,97.92,166700000.0
2007-06-12 23:23:00,97.945,97.95,97.92,97.92,70900000.0
2007-06-12 23:24:00,97.92,97.94,97.91,97.935,85600000.0
2007-06-12 23:25:00,97.92,97.95,97.92,97.95,123600000.0
2007-06-12 23:26:00,97.95,97.965,97.92,97.94,256900000.0
2007-06-12 23:27:00,97.94,97.945,97.91,97.945,266600000.0
2007-06-12 23:28:00,97.93,97.95,97.91,97.92,191900000.0
2007-06-12 23:29:00,97.92,97.935,97.91,97.93,194800000.0
2007-06-12 23:30:00,97.93,97.94,97.91,97.93,115700002.0
2007-06-12 23:31:00,97.91,97.93,97.9,97.92,195700002.0
2007-06-12 23:32:00,97.93,97.93,97.9,97.93,83800000.0
2007-06-12 23:33:00,97.93,97.93,97.925,97.925,66400000.0
2007-06-12 23:34:00,97.93,97.93,97.93,97.93,6400000.0
2007-06-12 23:35:00,97.916,97.916,97.895,97.895,36000000.0
2007-06-12 23:36:00,97.93,97.93,97.93,97.93,16000000.0
2007-06-12 23:37:00,97.93,97.94,97.925,97.94,104800000.0
2007-06-12 23:38:00,97.94,97.94,97.91,97.93,106100000.0
2007-06-12 23:39:00,97.93,97.95,97.91,97.95,370300001.0
2007-06-12 23:40:00,97.95,97.96,97.93,97.96,188400000.0
2007-06-12 23:41:00,97.96,97.96,97.94,97.94,28000000.0
2007-06-12 23:42:00,97.95,97.95,97.93,97.93,64500000.0
2007-06-12 23:43:00,97.95,97.95,97.93,97.94,47200000.0
2007-06-12 23:44:00,97.925,97.94,97.925,97.94,23200000.0
2007-06-12 23:45:00,97.94,97.98,97.9,97.955,280800000.0
2007-06-12 23:46:00,97.96,97.96,97.93,97.93,36700000.0
2007-06-12 23:47:00,97.895,97.936,97.895,97.932,56800000.0
2007-06-12 23:48:00,97.95,97.955,97.95,97.955,60800000.0
2007-06-12 23:49:00,97.955,97.955,97.93,97.93,94200000.0
2007-06-12 23:50:00,97.93,97.95,97.93,97.95,51900000.0
2007-06-12 23:51:00,97.955,97.96,97.95,97.95,23200000.0
2007-06-12 23:52:00,97.94,97.941,97.903,97.941,168099999.0
2007-06-12 23:53:00,97.96,97.96,97.95,97.95,22400000.0
2007-06-12 23:54:00,97.94,97.945,97.92,97.945,110800000.0
2007-06-12 23:55:00,97.945,97.95,97.93,97.945,44700000.0
2007-06-12 23:56:00,97.94,97.95,97.935,97.94,42300000.0
2007-06-12 23:57:00,97.94,97.95,97.94,97.95,12000000.0
2007-06-12 23:58:00,97.94,97.95,97.92,97.95,114200000.0
2007-06-12 23:59:00,97.95,97.95,97.93,97.95,52800000.0
2007-06-13 00:00:00,97.95,97.96,97.93,97.96,101400000.0
2007-06-13 00:01:00,97.96,97.97,97.96,97.97,82400000.0
2007-06-13 00:02:00,97.97,97.97,97.95,97.97,289800000.0
2007-06-13 00:03:00,97.96,97.97,97.96,97.97,84700000.0
2007-06-13 00:04:00,97.97,97.97,97.97,97.97,20800000.0
2007-06-13 00:05:00,97.97,97.97,97.94,97.96,117600000.0
2007-06-13 00:06:00,97.96,97.96,97.94,97.94,36000000.0
2007-06-13 00:07:00,97.94,97.95,97.94,97.95,92700000.0
2007-06-13 00:08:00,97.95,97.96,97.95,97.95,88000000.0
2007-06-13 00:09:00,97.96,97.96,97.96,97.96,24000000.0
2007-06-13 00:10:00,97.96,97.96,97.96,97.96,37600000.0
2007-06-13 00:11:00,97.96,97.96,97.96,97.96,9600000.0
2007-06-13 00:12:00,97.96,97.96,97.955,97.955,13600000.0
2007-06-13 00:13:00,97.96,97.96,97.94,97.94,79999999.0
2007-06-13 00:14:00,97.95,97.95,97.94,97.94,11600000.0
2007-06-13 00:15:00,97.95,97.95,97.95,97.95,4800000.0
2007-06-13 00:16:00,97.95,97.95,97.92,97.94,208700001.0
2007-06-13 00:17:00,97.94,97.94,97.91,97.94,48800000.0
2007-06-13 00:18:00,97.94,97.94,97.91,97.93,173399997.0
2007-06-13 00:19:00,97.925,97.93,97.91,97.92,113899999.0
2007-06-13 00:20:00,97.92,97.93,97.89,97.93,163800001.0
2007-06-13 00:21:00,97.92,97.93,97.9,97.93,90100001.0
2007-06-13 00:22:00,97.93,97.93,97.93,97.93,4000000.0
2007-06-13 00:23:00,97.93,97.93,97.92,97.93,81600000.0
2007-06-13 00:24:00,97.93,97.93,97.9,97.92,165400001.0
2007-06-13 00:25:00,97.92,97.93,97.92,97.92,77600000.0
2007-06-13 00:26:00,97.93,97.94,97.92,97.92,56000000.0
2007-06-13 00:27:00,97.92,97.92,97.91,97.91,42800000.0
2007-06-13 00:28:00,97.905,97.925,97.9,97.9,111799999.0
2007-06-13 00:29:00,97.92,97.93,97.92,97.925,210999998.0
2007-06-13 00:30:00,97.93,97.935,97.92,97.92,121900000.0
2007-06-13 00:31:00,97.92,97.93,97.91,97.92,247800000.0
2007-06-13 00:32:00,97.92,97.93,97.91,97.92,73299999.0
2007-06-13 00:33:00,97.925,97.94,97.925,97.935,72100000.0
2007-06-13 00:34:00,97.935,97.94,97.91,97.94,284499999.0
2007-06-13 00:35:00,97.93,97.94,97.9,97.94,154300000.0
2007-06-13 00:36:00,97.935,97.94,97.89,97.92,222699998.0
2007-06-13 00:37:00,97.91,97.92,97.91,97.92,42400000.0
2007-06-13 00:38:00,97.883,97.901,97.877,97.89,160100000.0
2007-06-13 00:39:00,97.92,97.925,97.91,97.91,94400000.0
2007-06-13 00:40:00,97.91,97.91,97.89,97.9,243100001.0
2007-06-13 00:41:00,97.89,97.92,97.89,97.91,340499999.0
2007-06-13 00:42:00,97.91,97.91,97.9,97.91,126400000.0
2007-06-13 00:43:00,97.9,97.91,97.9,97.905,95600000.0
2007-06-13 00:44:00,97.9,97.95,97.9,97.93,261599996.0
2007-06-13 00:45:00,97.93,97.93,97.9,97.91,282299998.0
2007-06-13 00:46:00,97.93,97.94,97.92,97.94,325000001.0
2007-06-13 00:47:00,97.94,97.95,97.94,97.95,132000000.0
2007-06-13 00:48:00,97.95,97.95,97.92,97.945,128599999.0
2007-06-13 00:49:00,97.95,97.95,97.92,97.93,428899996.0
2007-06-13 00:50:00,97.93,97.95,97.93,97.93,200799999.0
2007-06-13 00:51:00,97.94,97.95,97.93,97.94,226700000.0
2007-06-13 00:52:00,97.94,97.96,97.93,97.96,184099999.0
2007-06-13 00:53:00,97.96,97.96,97.93,97.94,239699997.0
2007-06-13 00:54:00,97.94,97.95,97.93,97.93,108000000.0
2007-06-13 00:55:00,97.935,97.94,97.93,97.93,149600000.0
2007-06-13 00:56:00,97.92,97.94,97.92,97.935,173400002.0
2007-06-13 00:57:00,97.93,97.935,97.91,97.91,161600000.0
2007-06-13 00:58:00,97.915,97.935,97.91,97.92,195200000.0
2007-06-13 00:59:00,97.92,97.93,97.91,97.915,277600000.0
2007-06-13 01:00:00,97.91,97.92,97.89,97.92,152700001.0
2007-06-13 01:01:00,97.92,97.92,97.91,97.915,118400000.0
2007-06-13 01:02:00,97.915,97.915,97.915,97.915,5600000.0
2007-06-13 01:03:00,97.915,97.92,97.91,97.92,60800000.0
2007-06-13 01:04:00,97.915,97.92,97.905,97.91,72000000.0
2007-06-13 01:05:00,97.91,97.92,97.91,97.92,62400000.0
2007-06-13 01:06:00,97.91,97.92,97.91,97.92,53600000.0
2007-06-13 01:07:00,97.92,97.92,97.905,97.91,163800000.0
2007-06-13 01:08:00,97.905,97.92,97.9,97.91,136500000.0
2007-06-13 01:09:00,97.91,97.92,97.9,97.91,80000000.0
2007-06-13 01:10:00,97.91,97.92,97.89,97.91,156099998.0
2007-06-13 01:11:00,97.91,97.91,97.89,97.9,164500003.0
2007-06-13 01:12:00,97.9,97.9,97.88,97.88,167300001.0
2007-06-13 01:13:00,97.885,97.89,97.87,97.89,142300000.0
2007-06-13 01:14:00,97.89,97.9,97.88,97.89,150400000.0
2007-06-13 01:15:00,97.88,97.9,97.88,97.89,190400000.0
2007-06-13 01:16:00,97.89,97.895,97.87,97.89,443600004.0
2007-06-13 01:17:00,97.89,97.89,97.87,97.89,600799995.0
2007-06-13 01:18:00,97.89,97.89,97.88,97.88,410399996.0
2007-06-13 01:19:00,97.88,97.89,97.87,97.88,306400000.0
2007-06-13 01:20:00,97.88,97.91,97.88,97.91,550199999.0
2007-06-13 01:21:00,97.91,97.93,97.91,97.92,655699992.0
2007-06-13 01:22:00,97.92,97.93,97.9,97.91,261599999.0
2007-06-13 01:23:00,97.91,97.915,97.9,97.9,418399998.0
2007-06-13 01:24:00,97.91,97.91,97.9,97.91,94699999.0
2007-06-13 01:25:00,97.92,97.94,97.91,97.93,675500002.0
2007-06-13 01:26:00,97.93,97.935,97.92,97.92,164800000.0
2007-06-13 01:27:00,97.925,97.93,97.915,97.92,216000000.0
2007-06-13 01:28:00,97.92,97.93,97.91,97.92,188200001.0
2007-06-13 01:29:00,97.92,97.93,97.92,97.92,194400000.0
2007-06-13 01:30:00,97.92,97.93,97.91,97.91,448000000.0
2007-06-13 01:31:00,97.91,97.93,97.9,97.93,137200000.0
2007-06-13 01:32:00,97.93,97.93,97.89,97.895,253800002.0
2007-06-13 01:33:00,97.89,97.9,97.89,97.9,283799999.0
2007-06-13 01:34:00,97.9,97.9,97.895,97.895,15200000.0
2007-06-13 01:35:00,97.9,97.92,97.9,97.92,132000000.0
2007-06-13 01:36:00,97.92,97.93,97.89,97.92,199699996.0
2007-06-13 01:37:00,97.92,97.92,97.92,97.92,12000000.0
2007-06-13 01:38:00,97.92,97.93,97.92,97.93,197599998.0
2007-06-13 01:39:00,97.92,97.92,97.915,97.915,136800000.0
2007-06-13 01:40:00,97.91,97.915,97.9,97.915,343199998.0
2007-06-13 01:41:00,97.915,97.92,97.91,97.92,356600000.0
2007-06-13 01:42:00,97.91,97.92,97.91,97.92,451899999.0
2007-06-13 01:43:00,97.915,97.92,97.91,97.91,35400000.0
2007-06-13 01:44:00,97.915,97.92,97.91,97.92,204799999.0
2007-06-13 01:45:00,97.92,97.92,97.915,97.92,203200000.0
2007-06-13 01:46:00,97.92,97.92,97.915,97.915,142400000.0
2007-06-13 01:47:00,97.915,97.92,97.91,97.915,157299998.0
2007-06-13 01:48:00,97.91,97.915,97.91,97.91,95200000.0
2007-06-13 01:49:00,97.91,97.91,97.9,97.9,39700000.0
2007-06-13 01:50:00,97.9,97.915,97.89,97.91,376400001.0
2007-06-13 01:51:00,97.91,97.91,97.91,97.91,47900000.0
2007-06-13 01:52:00,97.91,97.91,97.87,97.88,479399997.0
2007-06-13 01:53:00,97.88,97.9,97.87,97.89,456100001.0
2007-06-13 01:54:00,97.88,97.89,97.88,97.88,149400000.0
2007-06-13 01:55:00,97.88,97.88,97.87,97.87,230399999.0
2007-06-13 01:56:00,97.87,97.87,97.86,97.86,141600000.0
2007-06-13 01:57:00,97.86,97.87,97.85,97.86,343700006.0
2007-06-13 01:58:00,97.865,97.87,97.85,97.86,622100001.0
2007-06-13 01:59:00,97.86,97.86,97.83,97.84,626499999.0
2007-06-13 02:00:00,97.84,97.84,97.81,97.82,309500000.0
2007-06-13 02:01:00,97.82,97.83,97.82,97.82,500000000.0
2007-06-13 02:02:00,97.82,97.84,97.81,97.825,306199998.0
2007-06-13 02:03:00,97.825,97.84,97.82,97.82,531800002.0
2007-06-13 02:04:00,97.82,97.82,97.8,97.81,820899998.0
2007-06-13 02:05:00,97.81,97.84,97.81,97.82,867500001.0
2007-06-13 02:06:00,97.835,97.835,97.81,97.81,482399990.0
2007-06-13 02:07:00,97.82,97.84,97.81,97.815,917699997.0
2007-06-13 02:08:00,97.815,97.82,97.79,97.79,756900013.0
2007-06-13 02:09:00,97.8,97.81,97.77,97.77,625500000.0
2007-06-13 02:10:00,97.765,97.765,97.74,97.74,677599997.0
2007-06-13 02:11:00,97.74,97.74,97.71,97.74,1093000003.0
2007-06-13 02:12:00,97.74,97.75,97.72,97.74,363400000.0
2007-06-13 02:13:00,97.74,97.74,97.72,97.73,531999997.0
2007-06-13 02:14:00,97.73,97.79,97.73,97.78,919699998.0
2007-06-13 02:15:00,97.78,97.79,97.76,97.785,499399998.0
2007-06-13 02:16:00,97.78,97.79,97.75,97.76,825799998.0
2007-06-13 02:17:00,97.755,97.77,97.74,97.77,898900001.0
2007-06-13 02:18:00,97.77,97.79,97.75,97.79,728899996.0
2007-06-13 02:19:00,97.79,97.79,97.78,97.78,452000000.0
2007-06-13 02:20:00,97.78,97.785,97.78,97.78,78400000.0
2007-06-13 02:21:00,97.78,97.81,97.78,97.805,402500004.0
2007-06-13 02:22:00,97.805,97.82,97.79,97.81,251899999.0
2007-06-13 02:23:00,97.81,97.82,97.79,97.8,732199992.0
2007-06-13 02:24:00,97.81,97.82,97.79,97.795,523800002.0
2007-06-13 02:25:00,97.795,97.82,97.79,97.82,871599997.0
2007-06-13 02:26:00,97.82,97.82,97.8,97.815,673200002.0
2007-06-13 02:27:00,97.82,97.82,97.78,97.8,1051399997.0
2007-06-13 02:28:00,97.8,97.81,97.79,97.805,500800000.0
2007-06-13 02:29:00,97.8,97.82,97.8,97.82,527199998.0
2007-06-13 02:30:00,97.82,97.82,97.81,97.81,228700000.0
2007-06-13 02:31:00,97.81,97.84,97.8,97.81,1033600003.0
2007-06-13 02:32:00,97.82,97.84,97.81,97.825,563199998.0
2007-06-13 02:33:00,97.825,97.84,97.81,97.82,499700002.0
2007-06-13 02:34:00,97.82,97.82,97.78,97.785,412100000.0
2007-06-13 02:35:00,97.785,97.79,97.77,97.785,178300001.0
2007-06-13 02:36:00,97.768,97.768,97.744,97.744,401599999.0
2007-06-13 02:37:00,97.79,97.8,97.79,97.8,248000000.0
2007-06-13 02:38:00,97.8,97.8,97.79,97.8,166400000.0
2007-06-13 02:39:00,97.8,97.805,97.79,97.8,247999998.0
2007-06-13 02:40:00,97.8,97.81,97.78,97.79,893100009.0
2007-06-13 02:41:00,97.8,97.8,97.785,97.8,251999997.0
2007-06-13 02:42:00,97.8,97.81,97.79,97.8,429900002.0
2007-06-13 02:43:00,97.805,97.82,97.8,97.805,420100002.0
2007-06-13 02:44:00,97.81,97.82,97.8,97.82,174099997.0
2007-06-13 02:45:00,97.815,97.82,97.81,97.81,355999996.0
2007-06-13 02:46:00,97.81,97.82,97.8,97.8,409200004.0
2007-06-13 02:47:00,97.82,97.83,97.82,97.82,215200000.0
2007-06-13 02:48:00,97.82,97.82,97.82,97.82,135200000.0
2007-06-13 02:49:00,97.82,97.83,97.81,97.81,224000000.0
2007-06-13 02:50:00,97.82,97.82,97.8,97.815,538799998.0
2007-06-13 02:51:00,97.82,97.82,97.8,97.81,214800000.0
2007-06-13 02:52:00,97.81,97.82,97.81,97.81,219199997.0
2007-06-13 02:53:00,97.81,97.82,97.805,97.82,299199998.0
2007-06-13 02:54:00,97.815,97.83,97.81,97.81,191200000.0
2007-06-13 02:55:00,97.81,97.83,97.805,97.83,513299998.0
2007-06-13 02:56:00,97.82,97.83,97.81,97.82,298099998.0
2007-06-13 02:57:00,97.82,97.83,97.82,97.82,171999999.0
2007-06-13 02:58:00,97.82,97.83,97.82,97.825,221599997.0
2007-06-13 02:59:00,97.82,97.825,97.82,97.825,124599995.0
2007-06-13 03:00:00,97.81,97.83,97.81,97.83,123399998.0
2007-06-13 03:01:00,97.83,97.84,97.82,97.83,296199998.0
2007-06-13 03:02:00,97.83,97.84,97.83,97.84,80000000.0
2007-06-13 03:03:00,97.835,97.84,97.83,97.83,169600000.0
2007-06-13 03:04:00,97.83,97.83,97.83,97.83,193600000.0
2007-06-13 03:05:00,97.83,97.83,97.83,97.83,10400000.0
2007-06-13 03:06:00,97.83,97.83,97.81,97.82,110200000.0
2007-06-13 03:07:00,97.82,97.83,97.81,97.83,225300000.0
2007-06-13 03:08:00,97.82,97.83,97.8,97.83,206000001.0
2007-06-13 03:09:00,97.83,97.83,97.82,97.82,140800000.0
2007-06-13 03:10:00,97.82,97.82,97.8,97.8,340199997.0
2007-06-13 03:11:00,97.8,97.8,97.79,97.8,160000000.0
2007-06-13 03:12:00,97.8,97.8,97.8,97.8,28800000.0
2007-06-13 03:13:00,97.8,97.81,97.795,97.8,188799999.0
2007-06-13 03:14:00,97.8,97.81,97.79,97.81,191900000.0
2007-06-13 03:15:00,97.8,97.82,97.8,97.81,264200000.0
2007-06-13 03:16:00,97.81,97.82,97.8,97.81,357299998.0
2007-06-13 03:17:00,97.82,97.83,97.81,97.81,428000001.0
2007-06-13 03:18:00,97.825,97.84,97.81,97.84,381200002.0
2007-06-13 03:19:00,97.84,97.85,97.83,97.84,207099994.0
2007-06-13 03:20:00,97.84,97.86,97.84,97.85,172000000.0
2007-06-13 03:21:00,97.85,97.86,97.84,97.86,482400000.0
2007-06-13 03:22:00,97.86,97.87,97.85,97.87,171500000.0
2007-06-13 03:23:00,97.87,97.88,97.86,97.86,245700000.0
2007-06-13 03:24:00,97.86,97.87,97.83,97.85,403200000.0
2007-06-13 03:25:00,97.85,97.87,97.84,97.86,522199997.0
2007-06-13 03:26:00,97.86,97.86,97.84,97.84,262600000.0
2007-06-13 03:27:00,97.84,97.86,97.83,97.86,708599994.0
2007-06-13 03:28:00,97.86,97.87,97.85,97.86,148000000.0
2007-06-13 03:29:00,97.86,97.87,97.85,97.86,104599999.0
2007-06-13 03:30:00,97.86,97.875,97.85,97.875,239799995.0
2007-06-13 03:31:00,97.875,97.875,97.86,97.86,300400000.0
2007-06-13 03:32:00,97.87,97.88,97.855,97.88,259399998.0
2007-06-13 03:33:00,97.87,97.9,97.86,97.89,373500001.0
2007-06-13 03:34:00,97.89,97.91,97.86,97.885,815099999.0
2007-06-13 03:35:00,97.89,97.89,97.86,97.88,300799999.0
2007-06-13 03:36:00,97.88,97.88,97.87,97.88,236599999.0
2007-06-13 03:37:00,97.88,97.88,97.85,97.86,306599998.0
2007-06-13 03:38:00,97.85,97.87,97.84,97.85,310500002.0
2007-06-13 03:39:00,97.855,97.87,97.855,97.87,133600000.0
2007-06-13 03:40:00,97.87,97.88,97.86,97.87,146300000.0
2007-06-13 03:41:00,97.87,97.88,97.87,97.87,204800000.0
2007-06-13 03:42:00,97.87,97.88,97.865,97.875,180000000.0
2007-06-13 03:43:00,97.88,97.89,97.87,97.89,95399999.0
2007-06-13 03:44:00,97.88,97.89,97.87,97.88,268799998.0
2007-06-13 03:45:00,97.88,97.89,97.87,97.87,275099998.0
2007-06-13 03:46:00,97.87,97.9,97.87,97.9,290099997.0
2007-06-13 03:47:00,97.9,97.905,97.89,97.89,244000000.0
2007-06-13 03:48:00,97.89,97.9,97.88,97.89,278200002.0
2007-06-13 03:49:00,97.89,97.9,97.89,97.9,320399999.0
2007-06-13 03:50:00,97.895,97.91,97.895,97.91,136600000.0
2007-06-13 03:51:00,97.91,97.91,97.89,97.9,182499997.0
2007-06-13 03:52:00,97.9,97.9,97.9,97.9,121300000.0
2007-06-13 03:53:00,97.9,97.92,97.9,97.91,104000000.0
2007-06-13 03:54:00,97.91,97.91,97.9,97.905,322400000.0
2007-06-13 03:55:00,97.9,97.91,97.89,97.9,281900004.0
2007-06-13 03:56:00,97.905,97.91,97.9,97.9,121500000.0
2007-06-13 03:57:00,97.9,97.91,97.89,97.91,321399999.0
2007-06-13 03:58:00,97.91,97.91,97.88,97.9,516299998.0
2007-06-13 03:59:00,97.89,97.91,97.88,97.9,308799996.0
2007-06-13 04:00:00,97.905,97.91,97.89,97.905,263200003.0
2007-06-13 04:01:00,97.91,97.92,97.89,97.91,635199998.0
2007-06-13 04:02:00,97.92,97.92,97.91,97.91,64800000.0
2007-06-13 04:03:00,97.91,97.91,97.91,97.91,60800000.0
2007-06-13 04:04:00,97.92,97.92,97.91,97.91,132699998.0
2007-06-13 04:05:00,97.92,97.93,97.91,97.92,207200002.0
2007-06-13 04:06:00,97.92,97.92,97.9,97.92,397399998.0
2007-06-13 04:07:00,97.92,97.95,97.92,97.94,514800001.0
2007-06-13 04:08:00,97.94,97.94,97.91,97.925,361299997.0
2007-06-13 04:09:00,97.925,97.93,97.92,97.93,186699998.0
2007-06-13 04:10:00,97.93,97.93,97.915,97.92,334900000.0
2007-06-13 04:11:00,97.92,97.92,97.9,97.92,332300002.0
2007-06-13 04:12:00,97.92,97.925,97.91,97.92,162099997.0
2007-06-13 04:13:00,97.91,97.93,97.91,97.93,129699997.0
2007-06-13 04:14:00,97.93,97.94,97.93,97.94,139000000.0
2007-06-13 04:15:00,97.935,97.935,97.93,97.93,95800000.0
2007-06-13 04:16:00,97.925,97.935,97.91,97.92,220399997.0
2007-06-13 04:17:00,97.92,97.93,97.915,97.925,188000000.0
2007-06-13 04:18:00,97.93,97.93,97.91,97.93,234200000.0
2007-06-13 04:19:00,97.93,97.93,97.92,97.93,125600000.0
2007-06-13 04:20:00,97.925,97.935,97.92,97.935,207200000.0
2007-06-13 04:21:00,97.935,97.935,97.92,97.92,65600000.0
2007-06-13 04:22:00,97.92,97.92,97.91,97.91,292000000.0
2007-06-13 04:23:00,97.91,97.91,97.91,97.91,12000000.0
2007-06-13 04:24:00,97.91,97.91,97.9,97.9,190399997.0
2007-06-13 04:25:00,97.89,97.9,97.89,97.9,182199999.0
2007-06-13 04:26:00,97.878,97.885,97.846,97.846,72000000.0
2007-06-13 04:27:00,97.9,97.9,97.885,97.9,61600000.0
2007-06-13 04:28:00,97.9,97.9,97.885,97.885,65400000.0
2007-06-13 04:29:00,97.9,97.9,97.87,97.9,505799999.0
2007-06-13 04:30:00,97.895,97.895,97.86,97.89,333900001.0
2007-06-13 04:31:00,97.885,97.905,97.88,97.89,233400000.0
2007-06-13 04:32:00,97.89,97.89,97.86,97.86,302399999.0
2007-06-13 04:33:00,97.86,97.87,97.85,97.87,191300000.0
2007-06-13 04:34:00,97.86,97.87,97.835,97.845,695799991.0
2007-06-13 04:35:00,97.845,97.86,97.84,97.85,650299993.0
2007-06-13 04:36:00,97.85,97.85,97.83,97.84,407899991.0
2007-06-13 04:37:00,97.84,97.85,97.84,97.85,210400000.0
2007-06-13 04:38:00,97.85,97.86,97.84,97.85,253000001.0
2007-06-13 04:39:00,97.86,97.875,97.83,97.87,481900002.0
2007-06-13 04:40:00,97.87,97.87,97.85,97.85,281599999.0
2007-06-13 04:41:00,97.85,97.865,97.85,97.86,185600000.0
2007-06-13 04:42:00,97.86,97.88,97.86,97.87,160800000.0
2007-06-13 04:43:00,97.87,97.88,97.87,97.875,64800000.0
2007-06-13 04:44:00,97.875,97.89,97.87,97.87,39200000.0
2007-06-13 04:45:00,97.875,97.875,97.86,97.86,238399999.0
2007-06-13 04:46:00,97.86,97.87,97.86,97.87,130400000.0
2007-06-13 04:47:00,97.86,97.86,97.85,97.855,167100000.0
2007-06-13 04:48:00,97.855,97.86,97.85,97.855,92700000.0
2007-06-13 04:49:00,97.86,97.87,97.84,97.87,147200000.0
2007-06-13 04:50:00,97.865,97.865,97.84,97.84,132700000.0
2007-06-13 04:51:00,97.85,97.86,97.85,97.86,100799998.0
2007-06-13 04:52:00,97.86,97.87,97.86,97.87,75900000.0
2007-06-13 04:53:00,97.865,97.88,97.86,97.88,178399997.0
2007-06-13 04:54:00,97.798,97.849,97.798,97.849,61900000.0
2007-06-13 04:55:00,97.87,97.88,97.87,97.88,159999996.0
2007-06-13 04:56:00,97.88,97.89,97.88,97.89,139200000.0
2007-06-13 04:57:00,97.88,97.89,97.87,97.89,252299999.0
2007-06-13 04:58:00,97.885,97.89,97.87,97.88,105099999.0
2007-06-13 04:59:00,97.89,97.9,97.88,97.9,328800001.0
2007-06-13 05:00:00,97.88,97.9,97.87,97.88,279699997.0
2007-06-13 05:01:00,97.875,97.88,97.86,97.88,282799996.0
2007-06-13 05:02:00,97.86,97.89,97.86,97.88,906300009.0
2007-06-13 05:03:00,97.88,97.9,97.88,97.9,327999998.0
2007-06-13 05:04:00,97.89,97.9,97.88,97.9,224299997.0
2007-06-13 05:05:00,97.9,97.9,97.88,97.89,391200001.0
2007-06-13 05:06:00,97.9,97.9,97.88,97.9,383700002.0
2007-06-13 05:07:00,97.89,97.9,97.89,97.89,60800000.0
2007-06-13 05:08:00,97.89,97.9,97.89,97.9,39999999.0
2007-06-13 05:09:00,97.9,97.9,97.9,97.9,4000000.0
2007-06-13 05:10:00,97.9,97.9,97.885,97.885,251999999.0
2007-06-13 05:11:00,97.885,97.89,97.885,97.885,31200000.0
2007-06-13 05:12:00,97.89,97.89,97.89,97.89,6400000.0
2007-06-13 05:13:00,97.89,97.9,97.88,97.88,187300001.0
2007-06-13 05:14:00,97.89,97.89,97.88,97.88,159099998.0
2007-06-13 05:15:00,97.89,97.9,97.885,97.89,220899999.0
2007-06-13 05:16:00,97.9,97.92,97.9,97.92,276799997.0
2007-06-13 05:17:00,97.92,97.92,97.9,97.91,265600000.0
2007-06-13 05:18:00,97.91,97.925,97.91,97.925,336800000.0
2007-06-13 05:19:00,97.925,97.94,97.92,97.94,186400000.0
2007-06-13 05:20:00,97.935,97.96,97.93,97.96,826900004.0
2007-06-13 05:21:00,97.955,97.96,97.93,97.945,669299999.0
2007-06-13 05:22:00,97.945,97.95,97.94,97.95,264500000.0
2007-06-13 05:23:00,97.95,97.96,97.94,97.94,425600000.0
2007-06-13 05:24:00,97.94,97.96,97.94,97.94,244799997.0
2007-06-13 05:25:00,97.94,97.95,97.94,97.94,197600001.0
2007-06-13 05:26:00,97.94,97.95,97.94,97.95,218400000.0
2007-06-13 05:27:00,97.95,97.96,97.94,97.94,296000000.0
2007-06-13 05:28:00,97.94,97.95,97.94,97.94,182399994.0
2007-06-13 05:29:00,97.94,97.95,97.94,97.95,143199996.0
2007-06-13 05:30:00,97.95,97.95,97.94,97.95,167100000.0
2007-06-13 05:31:00,97.95,97.95,97.94,97.94,92800000.0
2007-06-13 05:32:00,97.95,97.95,97.93,97.94,282200001.0
2007-06-13 05:33:00,97.94,97.94,97.94,97.94,91200000.0
2007-06-13 05:34:00,97.94,97.94,97.93,97.94,136000000.0
2007-06-13 05:35:00,97.94,97.94,97.92,97.93,221399999.0
2007-06-13 05:36:00,97.93,97.95,97.92,97.945,479599999.0
2007-06-13 05:37:00,97.95,97.95,97.94,97.94,263300000.0
2007-06-13 05:38:00,97.94,97.95,97.91,97.93,493699998.0
2007-06-13 05:39:00,97.93,97.94,97.92,97.93,233600000.0
2007-06-13 05:40:00,97.92,97.93,97.92,97.93,269799994.0
2007-06-13 05:41:00,97.93,97.93,97.92,97.925,185699998.0
2007-06-13 05:42:00,97.92,97.93,97.91,97.93,345200002.0
2007-06-13 05:43:00,97.93,97.95,97.93,97.95,237599999.0
2007-06-13 05:44:00,97.95,97.95,97.92,97.945,325000000.0
2007-06-13 05:45:00,97.95,97.95,97.93,97.93,284200000.0
2007-06-13 05:46:00,97.945,97.95,97.94,97.94,54400000.0
2007-06-13 05:47:00,97.913,97.938,97.913,97.938,399999994.0
2007-06-13 05:48:00,97.94,97.94,97.935,97.94,56900000.0
2007-06-13 05:49:00,97.93,97.95,97.93,97.94,55000001.0
2007-06-13 05:50:00,97.94,97.94,97.93,97.94,100800000.0
2007-06-13 05:51:00,97.94,97.95,97.94,97.945,154400000.0
2007-06-13 05:52:00,97.945,97.945,97.94,97.94,166399999.0
2007-06-13 05:53:00,97.94,97.94,97.92,97.93,437599992.0
2007-06-13 05:54:00,97.93,97.935,97.93,97.935,199999998.0
2007-06-13 05:55:00,97.93,97.935,97.93,97.93,209600000.0
2007-06-13 05:56:00,97.93,97.95,97.93,97.95,247599998.0
2007-06-13 05:57:00,97.945,97.98,97.945,97.97,325900000.0
2007-06-13 05:58:00,97.97,97.97,97.95,97.96,327800000.0
2007-06-13 05:59:00,97.96,97.97,97.95,97.97,521400000.0
2007-06-13 06:00:00,97.97,97.99,97.965,97.97,295100000.0
2007-06-13 06:01:00,97.97,98.02,97.97,98.01,539800000.0
2007-06-13 06:02:00,98.01,98.01,97.98,98.01,695499998.0
2007-06-13 06:03:00,98.005,98.04,97.98,98.04,818000001.0
2007-06-13 06:04:00,98.04,98.09,98.03,98.07,1620000004.0
2007-06-13 06:05:00,98.065,98.09,98.06,98.08,927800004.0
2007-06-13 06:06:00,98.08,98.13,98.08,98.1,1147900000.0
2007-06-13 06:07:00,98.1,98.17,98.09,98.16,1488199995.0
2007-06-13 06:08:00,98.16,98.16,98.11,98.12,1120499994.0
2007-06-13 06:09:00,98.11,98.13,98.1,98.115,1030399988.0
2007-06-13 06:10:00,98.115,98.13,98.09,98.09,716799995.0
2007-06-13 06:11:00,98.1,98.11,98.09,98.09,1030300000.0
2007-06-13 06:12:00,98.1,98.12,98.1,98.11,735199994.0
2007-06-13 06:13:00,98.11,98.13,98.1,98.12,476799999.0
2007-06-13 06:14:00,98.12,98.12,98.09,98.11,287700001.0
2007-06-13 06:15:00,98.12,98.13,98.1,98.12,694599994.0
2007-06-13 06:16:00,98.12,98.15,98.1,98.14,719199993.0
2007-06-13 06:17:00,98.14,98.19,98.13,98.19,1109699989.0
2007-06-13 06:18:00,98.18,98.19,98.16,98.18,668799994.0
2007-06-13 06:19:00,98.18,98.22,98.16,98.22,665599998.0
2007-06-13 06:20:00,98.22,98.24,98.21,98.23,835199998.0
2007-06-13 06:21:00,98.23,98.24,98.17,98.17,1165099998.0
2007-06-13 06:22:00,98.17,98.18,98.15,98.17,1358600000.0
2007-06-13 06:23:00,98.17,98.2,98.16,98.195,742499999.0
2007-06-13 06:24:00,98.195,98.195,98.16,98.17,809499991.0
2007-06-13 06:25:00,98.17,98.19,98.17,98.185,748799987.0
2007-06-13 06:26:00,98.185,98.2,98.16,98.18,885899992.0
2007-06-13 06:27:00,98.18,98.21,98.18,98.21,447199997.0
2007-06-13 06:28:00,98.21,98.25,98.21,98.25,610800000.0
2007-06-13 06:29:00,98.25,98.31,98.23,98.31,1022200002.0
2007-06-13 06:30:00,98.31,98.31,98.26,98.3,954499995.0
2007-06-13 06:31:00,98.31,98.36,98.3,98.35,956199996.0
2007-06-13 06:32:00,98.35,98.35,98.315,98.34,1033699999.0
2007-06-13 06:33:00,98.34,98.36,98.33,98.34,928099997.0
2007-06-13 06:34:00,98.345,98.35,98.31,98.315,924799997.0
2007-06-13 06:35:00,98.315,98.315,98.27,98.29,596700000.0
2007-06-13 06:36:00,98.29,98.295,98.27,98.28,552000003.0
2007-06-13 06:37:00,98.28,98.29,98.27,98.27,658200008.0
2007-06-13 06:38:00,98.28,98.28,98.26,98.265,440499998.0
2007-06-13 06:39:00,98.265,98.275,98.23,98.25,1000199998.0
2007-06-13 06:40:00,98.245,98.26,98.24,98.24,841900000.0
2007-06-13 06:41:00,98.25,98.26,98.24,98.26,180000003.0
2007-06-13 06:42:00,98.26,98.27,98.26,98.26,257600000.0
2007-06-13 06:43:00,98.26,98.26,98.24,98.25,434100000.0
2007-06-13 06:44:00,98.255,98.27,98.24,98.25,391299995.0
2007-06-13 06:45:00,98.25,98.31,98.25,98.31,454499997.0
2007-06-13 06:46:00,98.305,98.33,98.3,98.32,349400000.0
2007-06-13 06:47:00,98.32,98.34,98.31,98.34,453599998.0
2007-06-13 06:48:00,98.34,98.34,98.305,98.31,887799985.0
2007-06-13 06:49:00,98.31,98.32,98.31,98.31,378900000.0
2007-06-13 06:50:00,98.31,98.33,98.31,98.33,153600000.0
2007-06-13 06:51:00,98.33,98.33,98.29,98.305,297399997.0
2007-06-13 06:52:00,98.31,98.31,98.26,98.28,1091099996.0
2007-06-13 06:53:00,98.28,98.29,98.26,98.26,939199998.0
2007-06-13 06:54:00,98.26,98.27,98.26,98.26,248799999.0
2007-06-13 06:55:00,98.26,98.3,98.26,98.3,239999998.0
2007-06-13 06:56:00,98.3,98.3,98.28,98.28,165600000.0
2007-06-13 06:57:00,98.28,98.29,98.27,98.27,172000000.0
2007-06-13 06:58:00,98.29,98.29,98.28,98.29,29600000.0
2007-06-13 06:59:00,98.29,98.29,98.28,98.29,59199999.0
2007-06-13 07:00:00,98.29,98.29,98.29,98.29,58400000.0
2007-06-13 07:01:00,98.29,98.29,98.27,98.28,307199997.0
2007-06-13 07:02:00,98.28,98.28,98.27,98.28,122700000.0
2007-06-13 07:03:00,98.28,98.28,98.275,98.28,92800000.0
2007-06-13 07:04:00,98.28,98.28,98.26,98.265,642099997.0
2007-06-13 07:05:00,98.27,98.28,98.27,98.28,137600000.0
2007-06-13 07:06:00,98.29,98.29,98.28,98.29,94400000.0
2007-06-13 07:07:00,98.29,98.3,98.27,98.29,194800002.0
2007-06-13 07:08:00,98.29,98.31,98.29,98.29,702400001.0
2007-06-13 07:09:00,98.29,98.3,98.29,98.29,204799999.0
2007-06-13 07:10:00,98.29,98.3,98.27,98.28,500200004.0
2007-06-13 07:11:00,98.28,98.29,98.28,98.29,128600003.0
2007-06-13 07:12:00,98.29,98.3,98.29,98.29,471999998.0
2007-06-13 07:13:00,98.29,98.29,98.29,98.29,14400000.0
2007-06-13 07:14:00,98.29,98.295,98.29,98.29,139600001.0
2007-06-13 07:15:00,98.3,98.31,98.3,98.31,383600000.0
2007-06-13 07:16:00,98.31,98.31,98.29,98.29,193800000.0
2007-06-13 07:17:00,98.29,98.3,98.29,98.295,195999998.0
2007-06-13 07:18:00,98.3,98.31,98.3,98.3,531199996.0
2007-06-13 07:19:00,98.3,98.3,98.26,98.27,814199996.0
2007-06-13 07:20:00,98.265,98.275,98.25,98.26,875199992.0
2007-06-13 07:21:00,98.26,98.28,98.255,98.28,328800000.0
2007-06-13 07:22:00,98.28,98.28,98.26,98.275,261500001.0
2007-06-13 07:23:00,98.28,98.29,98.28,98.285,268600000.0
2007-06-13 07:24:00,98.27,98.28,98.26,98.27,760799997.0
2007-06-13 07:25:00,98.28,98.28,98.24,98.26,602299993.0
2007-06-13 07:26:00,98.24,98.27,98.24,98.27,307000000.0
2007-06-13 07:27:00,98.26,98.29,98.26,98.29,389000001.0
2007-06-13 07:28:00,98.28,98.29,98.27,98.27,398299995.0
2007-06-13 07:29:00,98.26,98.27,98.245,98.25,194000000.0
2007-06-13 07:30:00,98.23,98.27,98.23,98.26,555199998.0
2007-06-13 07:31:00,98.26,98.27,98.24,98.25,230900000.0
2007-06-13 07:32:00,98.24,98.26,98.24,98.25,300300000.0
2007-06-13 07:33:00,98.25,98.255,98.25,98.25,191200000.0
2007-06-13 07:34:00,98.25,98.255,98.25,98.25,108000000.0
2007-06-13 07:35:00,98.24,98.25,98.235,98.235,94400000.0
2007-06-13 07:36:00,98.24,98.25,98.23,98.24,335000000.0
2007-06-13 07:37:00,98.24,98.255,98.23,98.255,371599998.0
2007-06-13 07:38:00,98.24,98.25,98.24,98.24,465000005.0
2007-06-13 07:39:00,98.24,98.255,98.23,98.24,397800001.0
2007-06-13 07:40:00,98.25,98.255,98.24,98.25,304300000.0
2007-06-13 07:41:00,98.25,98.26,98.24,98.25,603100000.0
2007-06-13 07:42:00,98.24,98.27,98.24,98.24,575700003.0
2007-06-13 07:43:00,98.25,98.26,98.24,98.25,309900003.0
2007-06-13 07:44:00,98.255,98.27,98.25,98.26,906399991.0
2007-06-13 07:45:00,98.26,98.27,98.24,98.25,1043500000.0
2007-06-13 07:46:00,98.25,98.25,98.23,98.23,399199994.0
2007-06-13 07:47:00,98.22,98.27,98.22,98.255,895199998.0
2007-06-13 07:48:00,98.25,98.27,98.25,98.27,439400000.0
2007-06-13 07:49:00,98.27,98.29,98.27,98.285,1004000004.0
2007-06-13 07:50:00,98.29,98.3,98.27,98.3,551399996.0
2007-06-13 07:51:00,98.29,98.29,98.27,98.28,314100000.0
2007-06-13 07:52:00,98.275,98.28,98.26,98.27,178499998.0
2007-06-13 07:53:00,98.27,98.27,98.27,98.27,96800000.0
2007-06-13 07:54:00,98.265,98.27,98.24,98.26,239899999.0
2007-06-13 07:55:00,98.26,98.26,98.24,98.24,272099999.0
2007-06-13 07:56:00,98.24,98.255,98.23,98.255,426099997.0
2007-06-13 07:57:00,98.255,98.26,98.24,98.25,515799998.0
2007-06-13 07:58:00,98.245,98.26,98.24,98.255,498500004.0
2007-06-13 07:59:00,98.26,98.26,98.225,98.24,292400000.0
2007-06-13 08:00:00,98.24,98.24,98.21,98.22,528400002.0
2007-06-13 08:01:00,98.22,98.22,98.19,98.22,1110499986.0
2007-06-13 08:02:00,98.22,98.24,98.215,98.235,371199995.0
2007-06-13 08:03:00,98.24,98.245,98.23,98.24,235299999.0
2007-06-13 08:04:00,98.24,98.245,98.23,98.245,213200001.0
2007-06-13 08:05:00,98.24,98.27,98.24,98.26,828499998.0
2007-06-13 08:06:00,98.26,98.26,98.23,98.24,418699996.0
2007-06-13 08:07:00,98.24,98.25,98.23,98.24,471100006.0
2007-06-13 08:08:00,98.24,98.26,98.24,98.26,377600000.0
2007-06-13 08:09:00,98.26,98.26,98.25,98.25,280799996.0
2007-06-13 08:10:00,98.25,98.25,98.23,98.24,558099994.0
2007-06-13 08:11:00,98.24,98.255,98.24,98.24,424799997.0
2007-06-13 08:12:00,98.24,98.25,98.23,98.24,271799997.0
2007-06-13 08:13:00,98.235,98.27,98.23,98.26,399900001.0
2007-06-13 08:14:00,98.26,98.29,98.25,98.285,422400005.0
2007-06-13 08:15:00,98.29,98.32,98.28,98.305,816799999.0
2007-06-13 08:16:00,98.305,98.31,98.28,98.28,450599995.0
2007-06-13 08:17:00,98.28,98.29,98.27,98.28,581000000.0
2007-06-13 08:18:00,98.285,98.29,98.26,98.285,201800002.0
2007-06-13 08:19:00,98.285,98.3,98.25,98.29,423799994.0
2007-06-13 08:20:00,98.29,98.3,98.28,98.3,202800000.0
2007-06-13 08:21:00,98.3,98.31,98.3,98.31,206400000.0
2007-06-13 08:22:00,98.31,98.31,98.28,98.3,944499998.0
2007-06-13 08:23:00,98.295,98.315,98.29,98.3,380899998.0
2007-06-13 08:24:00,98.3,98.32,98.3,98.32,639899998.0
2007-06-13 08:25:00,98.32,98.35,98.31,98.33,506000000.0
2007-06-13 08:26:00,98.33,98.35,98.31,98.33,617799997.0
2007-06-13 08:27:00,98.33,98.34,98.31,98.31,359599997.0
2007-06-13 08:28:00,98.31,98.33,98.3,98.3,815099983.0
2007-06-13 08:29:00,98.3,98.31,98.27,98.3,771200000.0
2007-06-13 08:30:00,98.3,98.31,98.28,98.29,442400000.0
2007-06-13 08:31:00,98.29,98.295,98.265,98.275,937900000.0
2007-06-13 08:32:00,98.275,98.28,98.26,98.27,684299984.0
2007-06-13 08:33:00,98.28,98.285,98.265,98.28,615099999.0
2007-06-13 08:34:00,98.28,98.28,98.24,98.25,1042799999.0
2007-06-13 08:35:00,98.24,98.255,98.2,98.22,1394299999.0
2007-06-13 08:36:00,98.22,98.23,98.21,98.23,929699988.0
2007-06-13 08:37:00,98.23,98.25,98.22,98.25,510800004.0
2007-06-13 08:38:00,98.25,98.25,98.22,98.235,945899999.0
2007-06-13 08:39:00,98.24,98.24,98.21,98.22,760000005.0
2007-06-13 08:40:00,98.22,98.24,98.21,98.23,670199998.0
2007-06-13 08:41:00,98.24,98.24,98.22,98.22,270999998.0
2007-06-13 08:42:00,98.22,98.25,98.22,98.24,987699996.0
2007-06-13 08:43:00,98.24,98.24,98.21,98.22,855799998.0
2007-06-13 08:44:00,98.22,98.23,98.21,98.22,870799997.0
2007-06-13 08:45:00,98.22,98.25,98.21,98.25,1353799996.0
2007-06-13 08:46:00,98.245,98.27,98.23,98.245,1399700016.0
2007-06-13 08:47:00,98.245,98.265,98.24,98.26,678999999.0
2007-06-13 08:48:00,98.26,98.27,98.25,98.26,597399998.0
2007-06-13 08:49:00,98.26,98.28,98.24,98.28,1786999995.0
2007-06-13 08:50:00,98.28,98.29,98.27,98.275,910500004.0
2007-06-13 08:51:00,98.28,98.3,98.26,98.29,1093700000.0
2007-06-13 08:52:00,98.29,98.29,98.27,98.28,645299995.0
2007-06-13 08:53:00,98.28,98.29,98.27,98.28,514699999.0
2007-06-13 08:54:00,98.28,98.33,98.28,98.33,1845300011.0
2007-06-13 08:55:00,98.32,98.365,98.32,98.335,1371900003.0
2007-06-13 08:56:00,98.34,98.34,98.31,98.32,1547500003.0
2007-06-13 08:57:00,98.32,98.33,98.31,98.325,994900005.0
2007-06-13 08:58:00,98.33,98.33,98.31,98.32,1692199990.0
2007-06-13 08:59:00,98.32,98.34,98.31,98.34,1371200010.0
2007-06-13 09:00:00,98.335,98.35,98.32,98.33,1086900001.0
2007-06-13 09:01:00,98.32,98.34,98.31,98.32,962700002.0
2007-06-13 09:02:00,98.32,98.34,98.31,98.33,1028599975.0
2007-06-13 09:03:00,98.33,98.34,98.32,98.34,934799998.0
2007-06-13 09:04:00,98.33,98.34,98.32,98.32,712999997.0
2007-06-13 09:05:00,98.32,98.32,98.29,98.3,752000004.0
2007-06-13 09:06:00,98.3,98.32,98.3,98.31,505199996.0
2007-06-13 09:07:00,98.31,98.32,98.31,98.31,216000000.0
2007-06-13 09:08:00,98.31,98.31,98.29,98.3,1091099999.0
2007-06-13 09:09:00,98.3,98.31,98.28,98.28,464000002.0
2007-06-13 09:10:00,98.28,98.285,98.26,98.275,905400010.0
2007-06-13 09:11:00,98.28,98.29,98.27,98.28,451899997.0
2007-06-13 09:12:00,98.28,98.28,98.26,98.27,1062800008.0
2007-06-13 09:13:00,98.27,98.27,98.26,98.27,740399995.0
2007-06-13 09:14:00,98.27,98.28,98.25,98.27,663700004.0
2007-06-13 09:15:00,98.27,98.27,98.25,98.26,556200005.0
2007-06-13 09:16:00,98.26,98.27,98.25,98.265,1546900001.0
2007-06-13 09:17:00,98.26,98.27,98.26,98.26,1127300005.0
2007-06-13 09:18:00,98.27,98.27,98.22,98.23,1209700002.0
2007-06-13 09:19:00,98.23,98.25,98.22,98.24,913999996.0
2007-06-13 09:20:00,98.25,98.26,98.235,98.245,839799998.0
2007-06-13 09:21:00,98.25,98.27,98.24,98.265,1573400017.0
2007-06-13 09:22:00,98.26,98.27,98.25,98.27,1141100001.0
2007-06-13 09:23:00,98.27,98.28,98.26,98.27,886500004.0
2007-06-13 09:24:00,98.27,98.28,98.26,98.26,744000001.0
2007-06-13 09:25:00,98.255,98.28,98.25,98.27,600899997.0
2007-06-13 09:26:00,98.27,98.28,98.26,98.265,534500006.0
2007-06-13 09:27:00,98.265,98.27,98.255,98.27,680899998.0
2007-06-13 09:28:00,98.27,98.28,98.25,98.25,715699990.0
2007-06-13 09:29:00,98.26,98.27,98.245,98.245,404200000.0
2007-06-13 09:30:00,98.25,98.26,98.23,98.23,888900005.0
2007-06-13 09:31:00,98.23,98.24,98.22,98.23,988499991.0
2007-06-13 09:32:00,98.23,98.23,98.22,98.23,624900003.0
2007-06-13 09:33:00,98.23,98.24,98.22,98.22,492000000.0
2007-06-13 09:34:00,98.21,98.22,98.2,98.21,607300000.0
2007-06-13 09:35:00,98.2,98.2,98.16,98.17,1195900002.0
2007-06-13 09:36:00,98.17,98.18,98.16,98.175,1433100012.0
2007-06-13 09:37:00,98.18,98.18,98.145,98.15,983099998.0
2007-06-13 09:38:00,98.16,98.17,98.14,98.17,2119000030.0
2007-06-13 09:39:00,98.16,98.18,98.15,98.16,2119000030.0
2007-06-13 09:40:00,98.16,98.18,98.155,98.16,1461599987.0
2007-06-13 09:41:00,98.155,98.2,98.15,98.18,1647900012.0
2007-06-13 09:42:00,98.19,98.22,98.18,98.21,909000005.0
2007-06-13 09:43:00,98.21,98.22,98.2,98.21,1016100000.0
2007-06-13 09:44:00,98.205,98.22,98.2,98.21,659300006.0
2007-06-13 09:45:00,98.21,98.24,98.2,98.235,1726000010.0
2007-06-13 09:46:00,98.235,98.25,98.22,98.24,1248899994.0
2007-06-13 09:47:00,98.23,98.26,98.23,98.25,2054700004.0
2007-06-13 09:48:00,98.25,98.26,98.24,98.25,1028400001.0
2007-06-13 09:49:00,98.25,98.29,98.24,98.29,1484399998.0
2007-06-13 09:50:00,98.29,98.29,98.27,98.27,1306999997.0
2007-06-13 09:51:00,98.28,98.28,98.27,98.27,522399998.0
2007-06-13 09:52:00,98.27,98.27,98.26,98.26,663200003.0
2007-06-13 09:53:00,98.26,98.26,98.23,98.23,402899999.0
2007-06-13 09:54:00,98.23,98.24,98.22,98.24,685300002.0
2007-06-13 09:55:00,98.24,98.25,98.23,98.25,504400000.0
2007-06-13 09:56:00,98.25,98.27,98.24,98.25,824300002.0
2007-06-13 09:57:00,98.25,98.26,98.245,98.245,123200000.0
2007-06-13 09:58:00,98.245,98.25,98.23,98.235,690799993.0
2007-06-13 09:59:00,98.23,98.25,98.23,98.245,638300001.0
2007-06-13 10:00:00,98.245,98.25,98.24,98.25,641700007.0
2007-06-13 10:01:00,98.25,98.25,98.22,98.23,716199997.0
2007-06-13 10:02:00,98.24,98.25,98.24,98.24,863999994.0
2007-06-13 10:03:00,98.24,98.24,98.23,98.24,260799994.0
2007-06-13 10:04:00,98.24,98.24,98.23,98.24,653499996.0
2007-06-13 10:05:00,98.24,98.25,98.24,98.25,258399998.0
2007-06-13 10:06:00,98.25,98.25,98.24,98.25,305299999.0
2007-06-13 10:07:00,98.24,98.25,98.23,98.25,436600002.0
2007-06-13 10:08:00,98.25,98.25,98.23,98.24,379300008.0
2007-06-13 10:09:00,98.24,98.25,98.24,98.25,206600004.0
2007-06-13 10:10:00,98.25,98.26,98.25,98.26,556400005.0
2007-06-13 10:11:00,98.26,98.26,98.25,98.26,939399995.0
2007-06-13 10:12:00,98.26,98.27,98.26,98.27,544299999.0
2007-06-13 10:13:00,98.27,98.27,98.26,98.265,129900001.0
2007-06-13 10:14:00,98.27,98.28,98.27,98.27,405599997.0
2007-06-13 10:15:00,98.27,98.27,98.26,98.265,287800002.0
2007-06-13 10:16:00,98.26,98.28,98.255,98.265,788700010.0
2007-06-13 10:17:00,98.265,98.265,98.26,98.26,415800000.0
2007-06-13 10:18:00,98.26,98.265,98.25,98.26,456900003.0
2007-06-13 10:19:00,98.26,98.26,98.23,98.25,729300000.0
2007-06-13 10:20:00,98.25,98.25,98.235,98.24,311199997.0
2007-06-13 10:21:00,98.25,98.25,98.24,98.25,493600002.0
2007-06-13 10:22:00,98.25,98.25,98.23,98.245,395800000.0
2007-06-13 10:23:00,98.245,98.25,98.24,98.25,125300000.0
2007-06-13 10:24:00,98.25,98.25,98.24,98.25,252800000.0
2007-06-13 10:25:00,98.25,98.25,98.24,98.24,212799995.0
2007-06-13 10:26:00,98.24,98.24,98.23,98.23,318399997.0
2007-06-13 10:27:00,98.23,98.24,98.22,98.23,373299995.0
2007-06-13 10:28:00,98.225,98.25,98.22,98.25,545600004.0
2007-06-13 10:29:00,98.25,98.25,98.24,98.25,60800000.0
2007-06-13 10:30:00,98.25,98.25,98.22,98.23,213600000.0
2007-06-13 10:31:00,98.23,98.25,98.22,98.25,762699996.0
2007-06-13 10:32:00,98.25,98.25,98.23,98.24,292799999.0
2007-06-13 10:33:00,98.25,98.25,98.24,98.24,151199998.0
2007-06-13 10:34:00,98.24,98.25,98.22,98.225,586600000.0
2007-06-13 10:35:00,98.23,98.23,98.21,98.22,758300005.0
2007-06-13 10:36:00,98.22,98.22,98.19,98.195,1150000002.0
2007-06-13 10:37:00,98.19,98.19,98.16,98.175,1239299997.0
2007-06-13 10:38:00,98.18,98.19,98.17,98.18,517400010.0
2007-06-13 10:39:00,98.18,98.19,98.18,98.18,1042199999.0
2007-06-13 10:40:00,98.18,98.19,98.17,98.18,477200000.0
2007-06-13 10:41:00,98.18,98.18,98.16,98.17,650499998.0
2007-06-13 10:42:00,98.17,98.19,98.17,98.18,1285000018.0
2007-06-13 10:43:00,98.18,98.19,98.18,98.18,511700005.0
2007-06-13 10:44:00,98.19,98.21,98.19,98.21,709599997.0
2007-06-13 10:45:00,98.21,98.22,98.19,98.2,1412300001.0
2007-06-13 10:46:00,98.205,98.21,98.19,98.2,1574700003.0
2007-06-13 10:47:00,98.2,98.22,98.2,98.21,1518000011.0
2007-06-13 10:48:00,98.21,98.21,98.2,98.21,1019300009.0
2007-06-13 10:49:00,98.205,98.22,98.2,98.21,1134599999.0
2007-06-13 10:50:00,98.21,98.24,98.21,98.23,665599996.0
2007-06-13 10:51:00,98.23,98.245,98.22,98.24,431900001.0
2007-06-13 10:52:00,98.24,98.245,98.23,98.23,545199995.0
2007-06-13 10:53:00,98.23,98.24,98.22,98.24,546400003.0
2007-06-13 10:54:00,98.235,98.24,98.23,98.24,254800000.0
2007-06-13 10:55:00,98.24,98.25,98.24,98.25,83200000.0
2007-06-13 10:56:00,98.24,98.24,98.22,98.23,848299991.0
2007-06-13 10:57:00,98.23,98.24,98.23,98.24,118400000.0
2007-06-13 10:58:00,98.23,98.24,98.225,98.23,214000001.0
2007-06-13 10:59:00,98.23,98.23,98.2,98.2,349100004.0
2007-06-13 11:00:00,98.21,98.21,98.185,98.19,882500004.0
2007-06-13 11:01:00,98.19,98.19,98.18,98.18,340799997.0
2007-06-13 11:02:00,98.18,98.19,98.18,98.18,277599997.0
2007-06-13 11:03:00,98.18,98.185,98.15,98.15,888100012.0
2007-06-13 11:04:00,98.16,98.17,98.14,98.14,794000003.0
2007-06-13 11:05:00,98.15,98.17,98.14,98.16,1073199984.0
2007-06-13 11:06:00,98.16,98.16,98.135,98.145,530399993.0
2007-06-13 11:07:00,98.15,98.16,98.13,98.15,638599998.0
2007-06-13 11:08:00,98.14,98.16,98.14,98.155,424199995.0
2007-06-13 11:09:00,98.155,98.16,98.15,98.16,704200001.0
2007-06-13 11:10:00,98.155,98.17,98.155,98.16,395299997.0
2007-06-13 11:11:00,98.16,98.17,98.16,98.16,413099999.0
2007-06-13 11:12:00,98.17,98.2,98.17,98.2,1065099991.0
2007-06-13 11:13:00,98.2,98.22,98.2,98.21,847999993.0
2007-06-13 11:14:00,98.21,98.21,98.19,98.2,644800001.0
2007-06-13 11:15:00,98.2,98.2,98.19,98.19,752199994.0
2007-06-13 11:16:00,98.19,98.21,98.18,98.185,403299998.0
2007-06-13 11:17:00,98.185,98.2,98.18,98.19,950699997.0
2007-06-13 11:18:00,98.19,98.2,98.19,98.19,411999999.0
2007-06-13 11:19:00,98.19,98.2,98.18,98.19,726399995.0
2007-06-13 11:20:00,98.19,98.23,98.18,98.23,1068099997.0
2007-06-13 11:21:00,98.22,98.25,98.21,98.23,1710700002.0
2007-06-13 11:22:00,98.24,98.26,98.22,98.23,923199997.0
2007-06-13 11:23:00,98.22,98.22,98.2,98.2,617599995.0
2007-06-13 11:24:00,98.2,98.22,98.18,98.18,715199998.0
2007-06-13 11:25:00,98.18,98.19,98.15,98.15,463900001.0
2007-06-13 11:26:00,98.15,98.18,98.14,98.18,807999994.0
2007-06-13 11:27:00,98.18,98.19,98.17,98.19,717599995.0
2007-06-13 11:28:00,98.185,98.2,98.18,98.19,917299994.0
2007-06-13 11:29:00,98.2,98.2,98.18,98.2,772799997.0
2007-06-13 11:30:00,98.19,98.205,98.19,98.2,665599994.0
2007-06-13 11:31:00,98.2,98.2,98.17,98.17,280099999.0
2007-06-13 11:32:00,98.18,98.18,98.16,98.17,484599997.0
2007-06-13 11:33:00,98.17,98.19,98.17,98.18,357599999.0
2007-06-13 11:34:00,98.19,98.2,98.18,98.19,890400000.0
2007-06-13 11:35:00,98.2,98.2,98.19,98.19,452799998.0
2007-06-13 11:36:00,98.19,98.21,98.19,98.205,539199993.0
2007-06-13 11:37:00,98.205,98.205,98.19,98.2,699199994.0
2007-06-13 11:38:00,98.2,98.2,98.19,98.2,761599989.0
2007-06-13 11:39:00,98.2,98.2,98.19,98.2,426200001.0
2007-06-13 11:40:00,98.2,98.2,98.19,98.2,407200003.0
2007-06-13 11:41:00,98.2,98.21,98.18,98.19,607800000.0
2007-06-13 11:42:00,98.19,98.2,98.18,98.19,597200000.0
2007-06-13 11:43:00,98.2,98.2,98.19,98.19,532800001.0
2007-06-13 11:44:00,98.19,98.2,98.17,98.17,647500003.0
2007-06-13 11:45:00,98.17,98.19,98.17,98.175,419200000.0
2007-06-13 11:46:00,98.175,98.18,98.16,98.18,367999999.0
2007-06-13 11:47:00,98.18,98.18,98.16,98.17,465100000.0
2007-06-13 11:48:00,98.16,98.16,98.14,98.15,759400003.0
2007-06-13 11:49:00,98.15,98.17,98.13,98.15,800799996.0
2007-06-13 11:50:00,98.15,98.17,98.14,98.16,679600000.0
2007-06-13 11:51:00,98.16,98.17,98.14,98.15,712000000.0
2007-06-13 11:52:00,98.15,98.18,98.14,98.18,831499986.0
2007-06-13 11:53:00,98.18,98.18,98.16,98.175,531000002.0
2007-06-13 11:54:00,98.18,98.18,98.16,98.16,448099993.0
2007-06-13 11:55:00,98.16,98.17,98.16,98.17,331699998.0
2007-06-13 11:56:00,98.17,98.19,98.16,98.18,620199995.0
2007-06-13 11:57:00,98.18,98.21,98.18,98.21,1350599993.0
2007-06-13 11:58:00,98.21,98.23,98.21,98.225,607900000.0
2007-06-13 11:59:00,98.225,98.28,98.225,98.25,1288600003.0
2007-06-13 12:00:00,98.25,98.29,98.25,98.28,1154800009.0
2007-06-13 12:01:00,98.28,98.3,98.25,98.265,1930999987.0
2007-06-13 12:02:00,98.265,98.27,98.21,98.225,1326199996.0
2007-06-13 12:03:00,98.23,98.24,98.2,98.23,1432800006.0
2007-06-13 12:04:00,98.23,98.24,98.225,98.24,642900001.0
2007-06-13 12:05:00,98.235,98.24,98.23,98.23,532000001.0
2007-06-13 12:06:00,98.23,98.24,98.22,98.225,469999995.0
2007-06-13 12:07:00,98.225,98.24,98.225,98.23,566700008.0
2007-06-13 12:08:00,98.24,98.25,98.23,98.24,915199996.0
2007-06-13 12:09:00,98.24,98.24,98.23,98.23,568699999.0
2007-06-13 12:10:00,98.23,98.23,98.21,98.21,466900005.0
2007-06-13 12:11:00,98.21,98.22,98.2,98.2,1565900024.0
2007-06-13 12:12:00,98.205,98.26,98.19,98.25,999499994.0
2007-06-13 12:13:00,98.25,98.28,98.225,98.25,1658100000.0
2007-06-13 12:14:00,98.255,98.255,98.21,98.23,1504000004.0
2007-06-13 12:15:00,98.24,98.26,98.21,98.25,1547500003.0
2007-06-13 12:16:00,98.24,98.26,98.23,98.23,1547500003.0
2007-06-13 12:17:00,98.23,98.25,98.22,98.245,945400003.0
2007-06-13 12:18:00,98.25,98.26,98.225,98.25,869599998.0
2007-06-13 12:19:00,98.25,98.27,98.235,98.25,1380399996.0
2007-06-13 12:20:00,98.25,98.27,98.24,98.25,859599994.0
2007-06-13 12:21:00,98.25,98.25,98.23,98.235,530499999.0
2007-06-13 12:22:00,98.235,98.24,98.185,98.185,1433400002.0
2007-06-13 12:23:00,98.19,98.21,98.18,98.21,563199998.0
2007-06-13 12:24:00,98.21,98.23,98.21,98.22,634400001.0
2007-06-13 12:25:00,98.22,98.23,98.21,98.22,1182599993.0
2007-06-13 12:26:00,98.21,98.23,98.21,98.225,1056699999.0
2007-06-13 12:27:00,98.22,98.235,98.21,98.21,953000000.0
2007-06-13 12:28:00,98.22,98.22,98.2,98.21,443999988.0
2007-06-13 12:29:00,98.21,98.22,98.205,98.21,285799998.0
2007-06-13 12:30:00,98.21,98.23,98.205,98.225,1557600005.0
2007-06-13 12:31:00,98.23,98.24,98.23,98.235,372599999.0
2007-06-13 12:32:00,98.235,98.24,98.2,98.205,1298999996.0
2007-06-13 12:33:00,98.21,98.23,98.2,98.22,831200001.0
2007-06-13 12:34:00,98.23,98.24,98.23,98.23,209500000.0
2007-06-13 12:35:00,98.23,98.23,98.23,98.23,132800000.0
2007-06-13 12:36:00,98.23,98.23,98.22,98.23,191700000.0
2007-06-13 12:37:00,98.225,98.24,98.225,98.23,146400000.0
2007-06-13 12:38:00,98.23,98.235,98.22,98.22,327300002.0
2007-06-13 12:39:00,98.22,98.23,98.21,98.22,424699985.0
2007-06-13 12:40:00,98.22,98.22,98.21,98.21,337399999.0
2007-06-13 12:41:00,98.21,98.22,98.2,98.205,467699993.0
2007-06-13 12:42:00,98.205,98.21,98.19,98.2,234499998.0
2007-06-13 12:43:00,98.21,98.21,98.2,98.2,434400000.0
2007-06-13 12:44:00,98.2,98.2,98.19,98.19,294300000.0
2007-06-13 12:45:00,98.19,98.21,98.19,98.2,423999997.0
2007-06-13 12:46:00,98.2,98.2,98.17,98.185,603399999.0
2007-06-13 12:47:00,98.19,98.19,98.165,98.18,1080400001.0
2007-06-13 12:48:00,98.18,98.19,98.17,98.19,643300006.0
2007-06-13 12:49:00,98.19,98.21,98.19,98.19,1005299996.0
2007-06-13 12:50:00,98.195,98.22,98.19,98.22,919999996.0
2007-06-13 12:51:00,98.23,98.23,98.21,98.21,451199999.0
2007-06-13 12:52:00,98.21,98.21,98.2,98.2,755599994.0
2007-06-13 12:53:00,98.19,98.2,98.17,98.19,1004199999.0
2007-06-13 12:54:00,98.19,98.19,98.18,98.19,765400000.0
2007-06-13 12:55:00,98.2,98.2,98.17,98.18,875400002.0
2007-06-13 12:56:00,98.18,98.19,98.17,98.19,911500000.0
2007-06-13 12:57:00,98.185,98.195,98.18,98.19,675199997.0
2007-06-13 12:58:00,98.19,98.2,98.18,98.19,506900004.0
2007-06-13 12:59:00,98.195,98.2,98.18,98.195,597700006.0
2007-06-13 13:00:00,98.19,98.19,98.165,98.18,1192100004.0
2007-06-13 13:01:00,98.19,98.19,98.175,98.18,413300002.0
2007-06-13 13:02:00,98.18,98.19,98.17,98.17,644400000.0
2007-06-13 13:03:00,98.17,98.19,98.17,98.18,185400000.0
2007-06-13 13:04:00,98.175,98.18,98.17,98.175,116500000.0
2007-06-13 13:05:00,98.18,98.19,98.18,98.185,442799997.0
2007-06-13 13:06:00,98.19,98.19,98.15,98.16,799700001.0
2007-06-13 13:07:00,98.16,98.19,98.15,98.17,1016400002.0
2007-06-13 13:08:00,98.17,98.19,98.15,98.16,1736099986.0
2007-06-13 13:09:00,98.17,98.18,98.15,98.15,698799993.0
2007-06-13 13:10:00,98.16,98.17,98.13,98.145,1043900004.0
2007-06-13 13:11:00,98.145,98.17,98.135,98.145,800200001.0
2007-06-13 13:12:00,98.14,98.16,98.13,98.13,487000001.0
2007-06-13 13:13:00,98.14,98.15,98.13,98.15,987599998.0
2007-06-13 13:14:00,98.15,98.15,98.13,98.14,1235300001.0
2007-06-13 13:15:00,98.14,98.16,98.12,98.15,1172499996.0
2007-06-13 13:16:00,98.15,98.16,98.14,98.14,738500005.0
2007-06-13 13:17:00,98.15,98.2,98.14,98.19,998700003.0
2007-06-13 13:18:00,98.19,98.19,98.17,98.19,1218900006.0
2007-06-13 13:19:00,98.185,98.19,98.16,98.18,886100002.0
2007-06-13 13:20:00,98.19,98.19,98.18,98.19,401599996.0
2007-06-13 13:21:00,98.2,98.2,98.19,98.2,779599996.0
2007-06-13 13:22:00,98.2,98.2,98.17,98.19,810999989.0
2007-06-13 13:23:00,98.18,98.22,98.18,98.22,782199998.0
2007-06-13 13:24:00,98.22,98.23,98.2,98.23,923999996.0
2007-06-13 13:25:00,98.23,98.25,98.22,98.23,1401099991.0
2007-06-13 13:26:00,98.23,98.23,98.2,98.2,649499997.0
2007-06-13 13:27:00,98.19,98.21,98.18,98.21,708400002.0
2007-06-13 13:28:00,98.19,98.21,98.19,98.19,1042900007.0
2007-06-13 13:29:00,98.19,98.23,98.19,98.22,1263900002.0
2007-06-13 13:30:00,98.22,98.25,98.215,98.25,470200000.0
2007-06-13 13:31:00,98.24,98.25,98.24,98.25,307200001.0
2007-06-13 13:32:00,98.24,98.26,98.23,98.25,963200001.0
2007-06-13 13:33:00,98.25,98.26,98.24,98.24,1355900007.0
2007-06-13 13:34:00,98.24,98.24,98.2,98.2,866899997.0
2007-06-13 13:35:00,98.21,98.21,98.18,98.2,679199999.0
2007-06-13 13:36:00,98.2,98.21,98.18,98.2,1177800008.0
2007-06-13 13:37:00,98.2,98.21,98.19,98.19,682199999.0
2007-06-13 13:38:00,98.2,98.21,98.19,98.19,530200002.0
2007-06-13 13:39:00,98.2,98.22,98.19,98.22,819300014.0
2007-06-13 13:40:00,98.215,98.23,98.21,98.215,923400000.0
2007-06-13 13:41:00,98.215,98.22,98.215,98.22,21500000.0
2007-06-13 13:42:00,98.22,98.22,98.2,98.215,207900002.0
2007-06-13 13:43:00,98.22,98.22,98.19,98.2,806100009.0
2007-06-13 13:44:00,98.19,98.21,98.19,98.2,694099989.0
2007-06-13 13:45:00,98.2,98.21,98.2,98.21,152800000.0
2007-06-13 13:46:00,98.21,98.22,98.21,98.21,200499999.0
2007-06-13 13:47:00,98.21,98.22,98.21,98.22,441500002.0
2007-06-13 13:48:00,98.215,98.215,98.205,98.21,537799999.0
2007-06-13 13:49:00,98.21,98.22,98.2,98.205,654299999.0
2007-06-13 13:50:00,98.205,98.22,98.2,98.215,339099999.0
2007-06-13 13:51:00,98.22,98.24,98.21,98.22,414199995.0
2007-06-13 13:52:00,98.22,98.24,98.22,98.22,398099998.0
2007-06-13 13:53:00,98.23,98.23,98.19,98.21,1018799994.0
2007-06-13 13:54:00,98.205,98.23,98.205,98.22,1244500008.0
2007-06-13 13:55:00,98.22,98.22,98.19,98.22,584900002.0
2007-06-13 13:56:00,98.22,98.23,98.21,98.21,708699992.0
2007-06-13 13:57:00,98.21,98.23,98.21,98.22,1172600004.0
2007-06-13 13:58:00,98.22,98.22,98.21,98.22,349099998.0
2007-06-13 13:59:00,98.215,98.24,98.21,98.23,706000001.0
2007-06-13 14:00:00,98.23,98.24,98.225,98.24,393599997.0
2007-06-13 14:01:00,98.24,98.24,98.23,98.24,274199995.0
2007-06-13 14:02:00,98.235,98.26,98.225,98.26,1065200004.0
2007-06-13 14:03:00,98.26,98.28,98.25,98.26,1011400005.0
2007-06-13 14:04:00,98.26,98.27,98.26,98.265,658700003.0
2007-06-13 14:05:00,98.27,98.28,98.25,98.26,670199999.0
2007-06-13 14:06:00,98.26,98.3,98.26,98.3,1079200001.0
2007-06-13 14:07:00,98.3,98.31,98.28,98.31,677200002.0
2007-06-13 14:08:00,98.31,98.31,98.29,98.31,614499995.0
2007-06-13 14:09:00,98.31,98.32,98.29,98.29,738599998.0
2007-06-13 14:10:00,98.29,98.29,98.28,98.29,507999997.0
2007-06-13 14:11:00,98.29,98.29,98.28,98.28,484799997.0
2007-06-13 14:12:00,98.28,98.28,98.27,98.27,501599994.0
2007-06-13 14:13:00,98.27,98.27,98.25,98.27,756900006.0
2007-06-13 14:14:00,98.27,98.3,98.27,98.3,776699994.0
2007-06-13 14:15:00,98.3,98.3,98.28,98.29,838099997.0
2007-06-13 14:16:00,98.29,98.31,98.29,98.3,1191500005.0
2007-06-13 14:17:00,98.29,98.3,98.28,98.3,577999984.0
2007-06-13 14:18:00,98.3,98.32,98.29,98.32,624399984.0
2007-06-13 14:19:00,98.31,98.32,98.3,98.32,796899998.0
2007-06-13 14:20:00,98.31,98.32,98.3,98.32,1222500006.0
2007-06-13 14:21:00,98.32,98.35,98.31,98.325,1450199994.0
2007-06-13 14:22:00,98.33,98.34,98.32,98.33,907200004.0
2007-06-13 14:23:00,98.33,98.33,98.32,98.32,582399998.0
2007-06-13 14:24:00,98.325,98.34,98.325,98.33,870999993.0
2007-06-13 14:25:00,98.33,98.335,98.32,98.33,483999994.0
2007-06-13 14:26:00,98.33,98.33,98.325,98.33,251700000.0
2007-06-13 14:27:00,98.33,98.34,98.32,98.32,952399996.0
2007-06-13 14:28:00,98.32,98.34,98.32,98.33,568200000.0
2007-06-13 14:29:00,98.33,98.35,98.31,98.31,560400000.0
2007-06-13 14:30:00,98.34,98.34,98.23,98.27,485000000.0
2007-06-13 14:31:00,98.27,98.28,98.24,98.27,610000002.0
2007-06-13 14:32:00,98.27,98.32,98.27,98.31,601500004.0
2007-06-13 14:33:00,98.31,98.32,98.3,98.31,1193399990.0
2007-06-13 14:34:00,98.31,98.32,98.31,98.31,1271800000.0
2007-06-13 14:35:00,98.31,98.32,98.295,98.32,892300002.0
2007-06-13 14:36:00,98.32,98.335,98.3,98.31,1244099992.0
2007-06-13 14:37:00,98.305,98.35,98.295,98.34,1362100002.0
2007-06-13 14:38:00,98.335,98.35,98.29,98.3,1321299995.0
2007-06-13 14:39:00,98.3,98.33,98.3,98.33,1303399997.0
2007-06-13 14:40:00,98.33,98.38,98.33,98.38,923899999.0
2007-06-13 14:41:00,98.37,98.39,98.35,98.35,1252400000.0
2007-06-13 14:42:00,98.35,98.4,98.35,98.375,832200001.0
2007-06-13 14:43:00,98.375,98.39,98.35,98.37,1771699995.0
2007-06-13 14:44:00,98.36,98.37,98.33,98.36,1689399989.0
2007-06-13 14:45:00,98.36,98.38,98.35,98.35,1689399989.0
2007-06-13 14:46:00,98.35,98.37,98.31,98.33,702499997.0
2007-06-13 14:47:00,98.33,98.34,98.3,98.3,572500000.0
2007-06-13 14:48:00,98.3,98.31,98.29,98.305,1074999996.0
2007-06-13 14:49:00,98.305,98.31,98.275,98.3,1122699993.0
2007-06-13 14:50:00,98.3,98.31,98.29,98.31,785599997.0
2007-06-13 14:51:00,98.31,98.32,98.295,98.31,1241400002.0
2007-06-13 14:52:00,98.31,98.31,98.28,98.29,1005699997.0
2007-06-13 14:53:00,98.29,98.3,98.28,98.29,1230399996.0
2007-06-13 14:54:00,98.29,98.31,98.27,98.28,1446999991.0
2007-06-13 14:55:00,98.28,98.3,98.27,98.29,893499997.0
2007-06-13 14:56:00,98.29,98.31,98.28,98.29,968600003.0
2007-06-13 14:57:00,98.3,98.32,98.29,98.31,760499996.0
2007-06-13 14:58:00,98.31,98.32,98.26,98.27,1146400004.0
2007-06-13 14:59:00,98.27,98.28,98.25,98.275,1027999998.0
2007-06-13 15:00:00,98.28,98.28,98.26,98.27,748299999.0
2007-06-13 15:01:00,98.275,98.31,98.27,98.31,455900003.0
2007-06-13 15:02:00,98.31,98.315,98.28,98.305,1023000003.0
2007-06-13 15:03:00,98.31,98.32,98.29,98.32,995999992.0
2007-06-13 15:04:00,98.32,98.34,98.31,98.34,809599999.0
2007-06-13 15:05:00,98.34,98.34,98.31,98.31,921099998.0
2007-06-13 15:06:00,98.31,98.32,98.285,98.285,1039599998.0
2007-06-13 15:07:00,98.28,98.3,98.27,98.29,939700002.0
2007-06-13 15:08:00,98.3,98.32,98.3,98.31,765000005.0
2007-06-13 15:09:00,98.31,98.32,98.28,98.285,859600003.0
2007-06-13 15:10:00,98.29,98.32,98.285,98.32,827499991.0
2007-06-13 15:11:00,98.32,98.34,98.31,98.34,896799997.0
2007-06-13 15:12:00,98.335,98.36,98.325,98.345,1004699995.0
2007-06-13 15:13:00,98.34,98.35,98.32,98.335,678899996.0
2007-06-13 15:14:00,98.33,98.35,98.33,98.33,1419900001.0
2007-06-13 15:15:00,98.33,98.35,98.33,98.33,1030399981.0
2007-06-13 15:16:00,98.33,98.34,98.32,98.33,1066400002.0
2007-06-13 15:17:00,98.33,98.345,98.325,98.345,533600005.0
2007-06-13 15:18:00,98.34,98.36,98.335,98.345,939499996.0
2007-06-13 15:19:00,98.35,98.35,98.325,98.33,748100003.0
2007-06-13 15:20:00,98.33,98.35,98.33,98.35,306199996.0
2007-06-13 15:21:00,98.35,98.35,98.325,98.335,396299998.0
2007-06-13 15:22:00,98.33,98.34,98.32,98.33,555999999.0
2007-06-13 15:23:00,98.33,98.33,98.3,98.32,597300001.0
2007-06-13 15:24:00,98.32,98.325,98.3,98.32,350699998.0
2007-06-13 15:25:00,98.31,98.32,98.305,98.31,1033600001.0
2007-06-13 15:26:00,98.31,98.325,98.3,98.31,1545599999.0
2007-06-13 15:27:00,98.32,98.32,98.3,98.32,411800000.0
2007-06-13 15:28:00,98.31,98.33,98.31,98.32,656799996.0
2007-06-13 15:29:00,98.32,98.34,98.32,98.325,470400001.0
2007-06-13 15:30:00,98.32,98.34,98.3,98.33,1058100006.0
2007-06-13 15:31:00,98.33,98.34,98.3,98.31,816099999.0
2007-06-13 15:32:00,98.31,98.32,98.3,98.31,988499998.0
2007-06-13 15:33:00,98.31,98.325,98.31,98.31,627199993.0
2007-06-13 15:34:00,98.31,98.32,98.31,98.32,374399998.0
2007-06-13 15:35:00,98.32,98.32,98.3,98.305,603100000.0
2007-06-13 15:36:00,98.305,98.32,98.29,98.32,1088299996.0
2007-06-13 15:37:00,98.32,98.33,98.31,98.33,660099997.0
2007-06-13 15:38:00,98.33,98.33,98.31,98.33,380899997.0
2007-06-13 15:39:00,98.33,98.33,98.32,98.32,544699997.0
2007-06-13 15:40:00,98.315,98.34,98.3,98.31,786300003.0
2007-06-13 15:41:00,98.32,98.33,98.31,98.32,545600009.0
2007-06-13 15:42:00,98.32,98.33,98.315,98.32,277000000.0
2007-06-13 15:43:00,98.32,98.33,98.315,98.33,256700000.0
2007-06-13 15:44:00,98.33,98.33,98.3,98.32,449599999.0
2007-06-13 15:45:00,98.32,98.32,98.3,98.31,338400007.0
2007-06-13 15:46:00,98.31,98.31,98.3,98.31,525600000.0
2007-06-13 15:47:00,98.31,98.31,98.3,98.3,722399995.0
2007-06-13 15:48:00,98.3,98.31,98.29,98.3,421600004.0
2007-06-13 15:49:00,98.3,98.33,98.29,98.32,1029199996.0
2007-06-13 15:50:00,98.32,98.33,98.31,98.32,465400000.0
2007-06-13 15:51:00,98.32,98.34,98.31,98.34,465600000.0
2007-06-13 15:52:00,98.34,98.36,98.34,98.36,663799995.0
2007-06-13 15:53:00,98.35,98.37,98.345,98.37,370399997.0
2007-06-13 15:54:00,98.37,98.37,98.36,98.36,138400000.0
2007-06-13 15:55:00,98.36,98.36,98.35,98.36,824500002.0
2007-06-13 15:56:00,98.365,98.37,98.35,98.37,629000003.0
2007-06-13 15:57:00,98.37,98.37,98.35,98.36,377599999.0
2007-06-13 15:58:00,98.36,98.37,98.35,98.37,582399996.0
2007-06-13 15:59:00,98.365,98.39,98.36,98.38,1112499999.0
2007-06-13 16:00:00,98.39,98.41,98.38,98.38,860199999.0
2007-06-13 16:01:00,98.385,98.385,98.35,98.37,597200002.0
2007-06-13 16:02:00,98.37,98.39,98.36,98.39,988999996.0
2007-06-13 16:03:00,98.38,98.4,98.38,98.4,344700001.0
2007-06-13 16:04:00,98.4,98.4,98.335,98.34,1124700000.0
2007-06-13 16:05:00,98.34,98.35,98.335,98.34,502099996.0
2007-06-13 16:06:00,98.34,98.36,98.33,98.36,256600000.0
2007-06-13 16:07:00,98.36,98.38,98.355,98.38,595400004.0
2007-06-13 16:08:00,98.38,98.39,98.36,98.36,1532000001.0
2007-06-13 16:09:00,98.36,98.37,98.35,98.37,1224900004.0
2007-06-13 16:10:00,98.37,98.37,98.34,98.35,874299995.0
2007-06-13 16:11:00,98.36,98.36,98.34,98.34,648800003.0
2007-06-13 16:12:00,98.34,98.36,98.34,98.35,445600000.0
2007-06-13 16:13:00,98.35,98.36,98.345,98.35,787500009.0
2007-06-13 16:14:00,98.345,98.355,98.335,98.355,1083299987.0
2007-06-13 16:15:00,98.355,98.36,98.335,98.36,633400004.0
2007-06-13 16:16:00,98.36,98.38,98.35,98.37,1211500004.0
2007-06-13 16:17:00,98.36,98.415,98.36,98.4,1373699995.0
2007-06-13 16:18:00,98.4,98.41,98.38,98.41,824900007.0
2007-06-13 16:19:00,98.41,98.43,98.4,98.42,1005700003.0
2007-06-13 16:20:00,98.41,98.42,98.4,98.4,840799996.0
2007-06-13 16:21:00,98.4,98.42,98.38,98.415,563000003.0
2007-06-13 16:22:00,98.41,98.41,98.38,98.41,1432599995.0
2007-06-13 16:23:00,98.41,98.41,98.37,98.37,594400003.0
2007-06-13 16:24:00,98.37,98.37,98.35,98.35,1150900004.0
2007-06-13 16:25:00,98.36,98.36,98.35,98.35,759200003.0
2007-06-13 16:26:00,98.35,98.37,98.35,98.36,668100000.0
2007-06-13 16:27:00,98.35,98.36,98.345,98.35,483700001.0
2007-06-13 16:28:00,98.35,98.36,98.35,98.36,437200000.0
2007-06-13 16:29:00,98.37,98.38,98.35,98.38,806099997.0
2007-06-13 16:30:00,98.38,98.39,98.37,98.38,340899999.0
2007-06-13 16:31:00,98.38,98.39,98.375,98.375,419999999.0
2007-06-13 16:32:00,98.38,98.39,98.34,98.35,1166200000.0
2007-06-13 16:33:00,98.345,98.35,98.33,98.345,691399993.0
2007-06-13 16:34:00,98.345,98.35,98.34,98.35,856799999.0
2007-06-13 16:35:00,98.34,98.35,98.315,98.32,988699994.0
2007-06-13 16:36:00,98.315,98.33,98.31,98.325,504400000.0
2007-06-13 16:37:00,98.33,98.33,98.3,98.32,953699999.0
2007-06-13 16:38:00,98.32,98.33,98.3,98.3,1039199991.0
2007-06-13 16:39:00,98.3,98.31,98.285,98.31,934299996.0
2007-06-13 16:40:00,98.31,98.31,98.29,98.31,1434700007.0
2007-06-13 16:41:00,98.31,98.32,98.295,98.31,1011399991.0
2007-06-13 16:42:00,98.31,98.33,98.31,98.33,1433599991.0
2007-06-13 16:43:00,98.33,98.35,98.33,98.34,1108799992.0
2007-06-13 16:44:00,98.34,98.36,98.335,98.34,664799998.0
2007-06-13 16:45:00,98.34,98.36,98.33,98.35,759099996.0
2007-06-13 16:46:00,98.355,98.37,98.35,98.37,1234800002.0
2007-06-13 16:47:00,98.37,98.37,98.35,98.36,921700001.0
2007-06-13 16:48:00,98.35,98.37,98.34,98.36,1354100003.0
2007-06-13 16:49:00,98.35,98.37,98.35,98.36,973700004.0
2007-06-13 16:50:00,98.37,98.39,98.335,98.335,1195600005.0
2007-06-13 16:51:00,98.34,98.34,98.33,98.33,1076500007.0
2007-06-13 16:52:00,98.33,98.35,98.32,98.32,1559100006.0
2007-06-13 16:53:00,98.33,98.34,98.32,98.33,1282200002.0
2007-06-13 16:54:00,98.33,98.33,98.31,98.31,880999996.0
2007-06-13 16:55:00,98.305,98.32,98.3,98.315,987199987.0
2007-06-13 16:56:00,98.315,98.32,98.31,98.315,918400006.0
2007-06-13 16:57:00,98.32,98.33,98.31,98.31,405199999.0
2007-06-13 16:58:00,98.31,98.32,98.31,98.32,579799999.0
2007-06-13 16:59:00,98.32,98.35,98.32,98.335,868499997.0
2007-06-13 17:00:00,98.34,98.34,98.325,98.34,733499987.0
2007-06-13 17:01:00,98.34,98.35,98.32,98.34,907300003.0
2007-06-13 17:02:00,98.34,98.35,98.33,98.35,781299997.0
2007-06-13 17:03:00,98.34,98.36,98.335,98.36,1296000003.0
2007-06-13 17:04:00,98.36,98.36,98.34,98.35,900999994.0
2007-06-13 17:05:00,98.34,98.35,98.335,98.34,286300000.0
2007-06-13 17:06:00,98.34,98.36,98.33,98.33,501499995.0
2007-06-13 17:07:00,98.34,98.34,98.325,98.33,104600000.0
2007-06-13 17:08:00,98.32,98.33,98.31,98.32,536000000.0
2007-06-13 17:09:00,98.32,98.325,98.3,98.31,356300002.0
2007-06-13 17:10:00,98.31,98.31,98.28,98.29,752400003.0
2007-06-13 17:11:00,98.29,98.31,98.29,98.29,1267699993.0
2007-06-13 17:12:00,98.3,98.31,98.29,98.29,736999997.0
2007-06-13 17:13:00,98.3,98.31,98.29,98.3,782199999.0
2007-06-13 17:14:00,98.31,98.325,98.31,98.31,525600000.0
2007-06-13 17:15:00,98.31,98.32,98.3,98.31,761299995.0
2007-06-13 17:16:00,98.32,98.32,98.31,98.31,403999999.0
2007-06-13 17:17:00,98.32,98.32,98.305,98.305,300799999.0
2007-06-13 17:18:00,98.31,98.32,98.3,98.32,561600000.0
2007-06-13 17:19:00,98.315,98.325,98.3,98.31,595999996.0
2007-06-13 17:20:00,98.31,98.325,98.31,98.315,202099998.0
2007-06-13 17:21:00,98.32,98.32,98.3,98.32,750200000.0
2007-06-13 17:22:00,98.32,98.32,98.29,98.305,678499997.0
2007-06-13 17:23:00,98.305,98.31,98.285,98.31,1159300007.0
2007-06-13 17:24:00,98.31,98.31,98.29,98.3,1269700008.0
2007-06-13 17:25:00,98.3,98.31,98.3,98.31,685699999.0
2007-06-13 17:26:00,98.31,98.32,98.3,98.31,699300011.0
2007-06-13 17:27:00,98.31,98.32,98.3,98.31,530899996.0
2007-06-13 17:28:00,98.3,98.305,98.285,98.29,868700001.0
2007-06-13 17:29:00,98.3,98.3,98.285,98.295,562599999.0
2007-06-13 17:30:00,98.3,98.3,98.29,98.3,387799995.0
2007-06-13 17:31:00,98.3,98.31,98.3,98.31,27300000.0
2007-06-13 17:32:00,98.31,98.33,98.31,98.32,481499994.0
2007-06-13 17:33:00,98.32,98.33,98.31,98.32,152800000.0
2007-06-13 17:34:00,98.32,98.32,98.31,98.32,595999992.0
2007-06-13 17:35:00,98.32,98.32,98.31,98.315,165100000.0
2007-06-13 17:36:00,98.32,98.33,98.32,98.32,328699996.0
2007-06-13 17:37:00,98.33,98.35,98.32,98.335,953200002.0
2007-06-13 17:38:00,98.33,98.34,98.32,98.34,617599998.0
2007-06-13 17:39:00,98.34,98.35,98.33,98.34,437599997.0
2007-06-13 17:40:00,98.34,98.35,98.33,98.335,282800001.0
2007-06-13 17:41:00,98.335,98.35,98.335,98.345,291299999.0
2007-06-13 17:42:00,98.345,98.345,98.33,98.34,201600000.0
2007-06-13 17:43:00,98.34,98.34,98.32,98.32,780799992.0
2007-06-13 17:44:00,98.32,98.34,98.32,98.34,371499999.0
2007-06-13 17:45:00,98.34,98.34,98.325,98.33,367100001.0
2007-06-13 17:46:00,98.33,98.34,98.32,98.32,789300004.0
2007-06-13 17:47:00,98.32,98.32,98.32,98.32,17600000.0
2007-06-13 17:48:00,98.32,98.325,98.31,98.32,181599994.0
2007-06-13 17:49:00,98.31,98.33,98.31,98.32,507700000.0
2007-06-13 17:50:00,98.31,98.325,98.3,98.3,369199998.0
2007-06-13 17:51:00,98.31,98.31,98.3,98.31,296000000.0
2007-06-13 17:52:00,98.31,98.31,98.29,98.295,355400002.0
2007-06-13 17:53:00,98.295,98.3,98.275,98.295,675299995.0
2007-06-13 17:54:00,98.3,98.31,98.3,98.305,745799994.0
2007-06-13 17:55:00,98.31,98.31,98.29,98.31,320500002.0
2007-06-13 17:56:00,98.29,98.31,98.29,98.31,312899999.0
2007-06-13 17:57:00,98.31,98.31,98.31,98.31,42400000.0
2007-06-13 17:58:00,98.31,98.31,98.3,98.3,100800000.0
2007-06-13 17:59:00,98.32,98.32,98.29,98.3,415099999.0
2007-06-13 18:00:00,98.3,98.3,98.3,98.3,40800000.0
2007-06-13 18:01:00,98.3,98.31,98.3,98.3,110400000.0
2007-06-13 18:02:00,98.3,98.3,98.285,98.3,587399999.0
2007-06-13 18:03:00,98.295,98.3,98.285,98.3,250799994.0
2007-06-13 18:04:00,98.3,98.31,98.3,98.31,156800000.0
2007-06-13 18:05:00,98.305,98.31,98.3,98.31,518399998.0
2007-06-13 18:06:00,98.31,98.31,98.285,98.3,292799999.0
2007-06-13 18:07:00,98.3,98.31,98.3,98.3,195200000.0
2007-06-13 18:08:00,98.3,98.31,98.285,98.31,521099997.0
2007-06-13 18:09:00,98.31,98.31,98.285,98.3,596199997.0
2007-06-13 18:10:00,98.295,98.3,98.29,98.3,173399998.0
2007-06-13 18:11:00,98.3,98.315,98.3,98.3,599599990.0
2007-06-13 18:12:00,98.3,98.32,98.3,98.31,456800001.0
2007-06-13 18:13:00,98.31,98.31,98.275,98.28,458399997.0
2007-06-13 18:14:00,98.28,98.3,98.27,98.295,1529000007.0
2007-06-13 18:15:00,98.3,98.31,98.3,98.31,412099996.0
2007-06-13 18:16:00,98.31,98.33,98.31,98.31,667199994.0
2007-06-13 18:17:00,98.32,98.32,98.29,98.3,1008700003.0
2007-06-13 18:18:00,98.3,98.3,98.28,98.3,599100000.0
2007-06-13 18:19:00,98.3,98.3,98.29,98.29,759999997.0
2007-06-13 18:20:00,98.29,98.3,98.29,98.29,631199999.0
2007-06-13 18:21:00,98.29,98.29,98.27,98.28,367300000.0
2007-06-13 18:22:00,98.28,98.28,98.25,98.27,339899994.0
2007-06-13 18:23:00,98.27,98.27,98.24,98.255,448299997.0
2007-06-13 18:24:00,98.26,98.28,98.24,98.255,372399997.0
2007-06-13 18:25:00,98.25,98.26,98.24,98.255,349100000.0
2007-06-13 18:26:00,98.26,98.275,98.26,98.275,415200000.0
2007-06-13 18:27:00,98.28,98.29,98.28,98.29,194200000.0
2007-06-13 18:28:00,98.29,98.3,98.29,98.29,151600000.0
2007-06-13 18:29:00,98.29,98.3,98.29,98.3,299200000.0
2007-06-13 18:30:00,98.3,98.31,98.28,98.29,387700002.0
2007-06-13 18:31:00,98.29,98.29,98.27,98.27,234399997.0
2007-06-13 18:32:00,98.27,98.28,98.27,98.28,278399996.0
2007-06-13 18:33:00,98.28,98.29,98.275,98.285,492800000.0
2007-06-13 18:34:00,98.285,98.29,98.25,98.25,559999996.0
2007-06-13 18:35:00,98.26,98.29,98.26,98.28,610300006.0
2007-06-13 18:36:00,98.29,98.3,98.28,98.29,391800000.0
2007-06-13 18:37:00,98.29,98.29,98.27,98.27,398699998.0
2007-06-13 18:38:00,98.27,98.29,98.27,98.28,273600000.0
2007-06-13 18:39:00,98.27,98.3,98.27,98.29,498699998.0
2007-06-13 18:40:00,98.3,98.3,98.28,98.29,388099999.0
2007-06-13 18:41:00,98.29,98.3,98.27,98.27,431000000.0
2007-06-13 18:42:00,98.27,98.3,98.27,98.28,618399998.0
2007-06-13 18:43:00,98.28,98.29,98.28,98.29,193300000.0
2007-06-13 18:44:00,98.28,98.28,98.27,98.27,323200003.0
2007-06-13 18:45:00,98.27,98.275,98.26,98.265,491099999.0
2007-06-13 18:46:00,98.27,98.275,98.26,98.27,197499998.0
2007-06-13 18:47:00,98.275,98.28,98.27,98.27,154199998.0
2007-06-13 18:48:00,98.275,98.28,98.27,98.28,97599999.0
2007-06-13 18:49:00,98.28,98.28,98.26,98.27,376799998.0
2007-06-13 18:50:00,98.27,98.28,98.27,98.27,257599998.0
2007-06-13 18:51:00,98.27,98.28,98.25,98.26,491499993.0
2007-06-13 18:52:00,98.26,98.27,98.26,98.26,62399999.0
2007-06-13 18:53:00,98.26,98.26,98.26,98.26,31200000.0
2007-06-13 18:54:00,98.26,98.27,98.26,98.27,19200000.0
2007-06-13 18:55:00,98.27,98.27,98.26,98.26,217599998.0
2007-06-13 18:56:00,98.26,98.26,98.24,98.25,692100001.0
2007-06-13 18:57:00,98.25,98.26,98.24,98.25,216399998.0
2007-06-13 18:58:00,98.25,98.26,98.24,98.26,389199999.0
2007-06-13 18:59:00,98.26,98.26,98.26,98.26,78399999.0
2007-06-13 19:00:00,98.27,98.27,98.27,98.27,216800000.0
2007-06-13 19:01:00,98.27,98.29,98.27,98.28,262399995.0
2007-06-13 19:02:00,98.28,98.28,98.28,98.28,40000000.0
2007-06-13 19:03:00,98.28,98.3,98.275,98.3,156000000.0
2007-06-13 19:04:00,98.3,98.31,98.295,98.3,279500001.0
2007-06-13 19:05:00,98.295,98.3,98.27,98.29,380099995.0
2007-06-13 19:06:00,98.285,98.285,98.27,98.28,647199995.0
2007-06-13 19:07:00,98.28,98.28,98.275,98.275,104800000.0
2007-06-13 19:08:00,98.28,98.28,98.27,98.27,273599999.0
2007-06-13 19:09:00,98.27,98.28,98.27,98.28,93599997.0
2007-06-13 19:10:00,98.28,98.28,98.27,98.28,247199997.0
2007-06-13 19:11:00,98.28,98.28,98.24,98.255,784499991.0
2007-06-13 19:12:00,98.255,98.27,98.24,98.27,297599993.0
2007-06-13 19:13:00,98.27,98.27,98.25,98.27,552699994.0
2007-06-13 19:14:00,98.27,98.27,98.26,98.26,340799992.0
2007-06-13 19:15:00,98.25,98.26,98.22,98.22,1486499999.0
2007-06-13 19:16:00,98.21,98.22,98.19,98.2,1620100015.0
2007-06-13 19:17:00,98.19,98.21,98.18,98.195,1135099991.0
2007-06-13 19:18:00,98.2,98.21,98.19,98.2,592500002.0
2007-06-13 19:19:00,98.2,98.23,98.2,98.22,466000000.0
2007-06-13 19:20:00,98.22,98.22,98.2,98.21,829399989.0
2007-06-13 19:21:00,98.21,98.21,98.2,98.2,405399990.0
2007-06-13 19:22:00,98.2,98.21,98.19,98.21,315299997.0
2007-06-13 19:23:00,98.21,98.21,98.19,98.205,465900004.0
2007-06-13 19:24:00,98.21,98.22,98.21,98.21,379900002.0
2007-06-13 19:25:00,98.21,98.21,98.18,98.2,1409899997.0
2007-06-13 19:26:00,98.21,98.23,98.21,98.22,1119499998.0
2007-06-13 19:27:00,98.215,98.22,98.2,98.22,690200000.0
2007-06-13 19:28:00,98.22,98.24,98.21,98.24,1023599993.0
2007-06-13 19:29:00,98.23,98.23,98.21,98.21,699500002.0
2007-06-13 19:30:00,98.21,98.21,98.18,98.18,892399998.0
2007-06-13 19:31:00,98.18,98.2,98.17,98.19,858499995.0
2007-06-13 19:32:00,98.19,98.21,98.19,98.19,903800000.0
2007-06-13 19:33:00,98.2,98.23,98.19,98.23,402299998.0
2007-06-13 19:34:00,98.23,98.23,98.22,98.22,671999998.0
2007-06-13 19:35:00,98.22,98.235,98.2,98.23,1195200002.0
2007-06-13 19:36:00,98.225,98.24,98.21,98.23,918000002.0
2007-06-13 19:37:00,98.235,98.24,98.225,98.24,780799994.0
2007-06-13 19:38:00,98.24,98.265,98.24,98.265,787600007.0
2007-06-13 19:39:00,98.26,98.27,98.25,98.26,838700005.0
2007-06-13 19:40:00,98.26,98.26,98.23,98.24,413999998.0
2007-06-13 19:41:00,98.245,98.25,98.23,98.245,326099996.0
2007-06-13 19:42:00,98.245,98.25,98.24,98.24,74400000.0
2007-06-13 19:43:00,98.24,98.26,98.23,98.26,764400004.0
2007-06-13 19:44:00,98.26,98.27,98.25,98.26,310999999.0
2007-06-13 19:45:00,98.26,98.26,98.26,98.26,40000000.0
2007-06-13 19:46:00,98.26,98.28,98.26,98.27,587899997.0
2007-06-13 19:47:00,98.26,98.3,98.26,98.285,628000004.0
2007-06-13 19:48:00,98.28,98.29,98.28,98.29,282799997.0
2007-06-13 19:49:00,98.29,98.29,98.28,98.29,144800000.0
2007-06-13 19:50:00,98.29,98.29,98.29,98.29,77600000.0
2007-06-13 19:51:00,98.29,98.3,98.28,98.3,595700003.0
2007-06-13 19:52:00,98.3,98.31,98.28,98.31,338800002.0
2007-06-13 19:53:00,98.3,98.31,98.295,98.3,744499996.0
2007-06-13 19:54:00,98.29,98.305,98.26,98.26,453900003.0
2007-06-13 19:55:00,98.27,98.28,98.27,98.27,107000000.0
2007-06-13 19:56:00,98.28,98.28,98.27,98.27,580999996.0
2007-06-13 19:57:00,98.27,98.29,98.27,98.29,670799996.0
2007-06-13 19:58:00,98.29,98.29,98.27,98.29,472999998.0
2007-06-13 19:59:00,98.29,98.3,98.28,98.29,536800000.0
2007-06-13 20:00:00,98.29,98.325,98.28,98.3,1198900003.0
2007-06-13 20:01:00,98.3,98.31,98.27,98.3,1254199997.0
2007-06-13 20:02:00,98.3,98.3,98.28,98.3,385799999.0
2007-06-13 20:03:00,98.295,98.31,98.28,98.3,397999998.0
2007-06-13 20:04:00,98.3,98.32,98.29,98.31,295899997.0
2007-06-13 20:05:00,98.315,98.34,98.31,98.33,430099999.0
2007-06-13 20:06:00,98.33,98.33,98.31,98.325,767499990.0
2007-06-13 20:07:00,98.325,98.365,98.325,98.36,446800001.0
2007-06-13 20:08:00,98.36,98.36,98.34,98.35,779100002.0
2007-06-13 20:09:00,98.35,98.355,98.32,98.33,702199996.0
2007-06-13 20:10:00,98.32,98.32,98.31,98.32,306200003.0
2007-06-13 20:11:00,98.315,98.33,98.31,98.33,226800000.0
2007-06-13 20:12:00,98.33,98.34,98.33,98.34,191600000.0
2007-06-13 20:13:00,98.335,98.35,98.33,98.345,864100009.0
2007-06-13 20:14:00,98.345,98.35,98.33,98.335,206000000.0
2007-06-13 20:15:00,98.33,98.35,98.32,98.33,967300004.0
2007-06-13 20:16:00,98.33,98.345,98.315,98.33,682700004.0
2007-06-13 20:17:00,98.33,98.35,98.32,98.34,768399998.0
2007-06-13 20:18:00,98.34,98.34,98.33,98.33,671600000.0
2007-06-13 20:19:00,98.33,98.33,98.31,98.315,324100000.0
2007-06-13 20:20:00,98.32,98.32,98.31,98.31,208000000.0
2007-06-13 20:21:00,98.31,98.35,98.31,98.33,1821699999.0
2007-06-13 20:22:00,98.34,98.34,98.33,98.33,366799999.0
2007-06-13 20:23:00,98.335,98.34,98.32,98.335,883699997.0
2007-06-13 20:24:00,98.335,98.34,98.33,98.33,279999999.0
2007-06-13 20:25:00,98.335,98.34,98.33,98.33,571999996.0
2007-06-13 20:26:00,98.335,98.35,98.33,98.335,732799995.0
2007-06-13 20:27:00,98.34,98.35,98.32,98.35,503899998.0
2007-06-13 20:28:00,98.35,98.36,98.34,98.35,634200009.0
2007-06-13 20:29:00,98.35,98.36,98.32,98.35,779999988.0
2007-06-13 20:30:00,98.335,98.36,98.33,98.34,569999996.0
2007-06-13 20:31:00,98.34,98.34,98.32,98.34,598499991.0
2007-06-13 20:32:00,98.34,98.35,98.33,98.34,839899995.0
2007-06-13 20:33:00,98.35,98.35,98.34,98.35,182399998.0
2007-06-13 20:34:00,98.35,98.35,98.33,98.34,384399999.0
2007-06-13 20:35:00,98.33,98.36,98.33,98.34,688399998.0
2007-06-13 20:36:00,98.34,98.35,98.34,98.35,260700001.0
2007-06-13 20:37:00,98.35,98.35,98.34,98.35,530900004.0
2007-06-13 20:38:00,98.35,98.36,98.35,98.35,367199999.0
2007-06-13 20:39:00,98.35,98.36,98.35,98.36,195199999.0
2007-06-13 20:40:00,98.36,98.37,98.36,98.37,356799998.0
2007-06-13 20:41:00,98.36,98.37,98.36,98.37,136799999.0
2007-06-13 20:42:00,98.37,98.37,98.36,98.36,218399998.0
2007-06-13 20:43:00,98.36,98.37,98.35,98.365,468299997.0
2007-06-13 20:44:00,98.37,98.37,98.365,98.37,242500000.0
2007-06-13 20:45:00,98.37,98.39,98.36,98.385,1161799998.0
2007-06-13 20:46:00,98.39,98.41,98.37,98.39,658700000.0
2007-06-13 20:47:00,98.39,98.39,98.385,98.39,351200000.0
2007-06-13 20:48:00,98.39,98.39,98.36,98.37,716299995.0
2007-06-13 20:49:00,98.37,98.38,98.35,98.36,514399992.0
2007-06-13 20:50:00,98.36,98.41,98.36,98.41,531199998.0
2007-06-13 20:51:00,98.405,98.41,98.39,98.4,739200005.0
2007-06-13 20:52:00,98.4,98.42,98.39,98.42,608399995.0
2007-06-13 20:53:00,98.42,98.42,98.4,98.41,356399998.0
2007-06-13 20:54:00,98.41,98.43,98.41,98.43,381499999.0
2007-06-13 20:55:00,98.42,98.45,98.41,98.45,979099995.0
2007-06-13 20:56:00,98.43,98.47,98.43,98.46,387499999.0
2007-06-13 20:57:00,98.46,98.48,98.45,98.465,1000799997.0
2007-06-13 20:58:00,98.47,98.54,98.465,98.53,656799998.0
2007-06-13 20:59:00,98.53,98.6,98.53,98.56,1364600000.0
2007-06-13 21:00:00,98.56,98.58,98.54,98.55,986000001.0
2007-06-13 21:01:00,98.56,98.57,98.53,98.53,528200000.0
2007-06-13 21:02:00,98.53,98.58,98.53,98.57,964799995.0
2007-06-13 21:03:00,98.57,98.57,98.545,98.555,661400001.0
2007-06-13 21:04:00,98.555,98.56,98.54,98.55,630200001.0
2007-06-13 21:05:00,98.555,98.57,98.53,98.55,839400009.0
2007-06-13 21:06:00,98.55,98.56,98.55,98.55,522400000.0
2007-06-13 21:07:00,98.55,98.555,98.52,98.52,503099998.0
2007-06-13 21:08:00,98.52,98.53,98.51,98.52,316800000.0
2007-06-13 21:09:00,98.52,98.54,98.52,98.525,479999998.0
2007-06-13 21:10:00,98.53,98.54,98.52,98.53,548899995.0
2007-06-13 21:11:00,98.53,98.54,98.53,98.54,301800000.0
2007-06-13 21:12:00,98.54,98.56,98.53,98.55,560799996.0
2007-06-13 21:13:00,98.55,98.56,98.54,98.555,227199998.0
2007-06-13 21:14:00,98.56,98.56,98.55,98.56,120000000.0
2007-06-13 21:15:00,98.555,98.56,98.54,98.55,298100002.0
2007-06-13 21:16:00,98.55,98.55,98.53,98.53,190399998.0
2007-06-13 21:17:00,98.53,98.54,98.53,98.54,296800000.0
2007-06-13 21:18:00,98.54,98.54,98.53,98.54,192000000.0
2007-06-13 21:19:00,98.54,98.55,98.53,98.55,359200000.0
2007-06-13 21:20:00,98.55,98.55,98.54,98.55,384900001.0
2007-06-13 21:21:00,98.54,98.55,98.53,98.55,228799998.0
2007-06-13 21:22:00,98.55,98.55,98.55,98.55,68000000.0
2007-06-13 21:23:00,98.55,98.56,98.54,98.55,184700000.0
2007-06-13 21:24:00,98.56,98.56,98.54,98.55,323899999.0
2007-06-13 21:25:00,98.55,98.56,98.55,98.56,175999999.0
2007-06-13 21:26:00,98.56,98.56,98.55,98.555,215200000.0
2007-06-13 21:27:00,98.55,98.55,98.54,98.55,238299998.0
2007-06-13 21:28:00,98.55,98.55,98.545,98.545,88800000.0
2007-06-13 21:29:00,98.545,98.56,98.54,98.55,463800010.0
2007-06-13 21:30:00,98.54,98.56,98.54,98.56,199699999.0
2007-06-13 21:31:00,98.56,98.56,98.555,98.56,63200000.0
2007-06-13 21:32:00,98.56,98.57,98.56,98.56,166400000.0
2007-06-13 21:33:00,98.56,98.56,98.54,98.55,205399994.0
2007-06-13 21:34:00,98.55,98.55,98.55,98.55,221600000.0
2007-06-13 21:35:00,98.55,98.55,98.53,98.54,747200014.0
2007-06-13 21:36:00,98.54,98.55,98.52,98.52,807799997.0
2007-06-13 21:37:00,98.52,98.56,98.51,98.56,717799998.0
2007-06-13 21:38:00,98.56,98.57,98.56,98.56,374400000.0
2007-06-13 21:39:00,98.565,98.58,98.56,98.565,668199996.0
2007-06-13 21:40:00,98.57,98.59,98.56,98.59,528300005.0
2007-06-13 21:41:00,98.59,98.6,98.56,98.57,657600002.0
2007-06-13 21:42:00,98.57,98.58,98.55,98.575,360699998.0
2007-06-13 21:43:00,98.58,98.59,98.56,98.57,490700000.0
2007-06-13 21:44:00,98.58,98.58,98.56,98.56,350400000.0
2007-06-13 21:45:00,98.56,98.56,98.55,98.55,359999998.0
2007-06-13 21:46:00,98.55,98.55,98.48,98.51,1129599994.0
2007-06-13 21:47:00,98.51,98.51,98.49,98.5,741499997.0
2007-06-13 21:48:00,98.49,98.51,98.49,98.51,134400000.0
2007-06-13 21:49:00,98.51,98.52,98.49,98.505,582200004.0
2007-06-13 21:50:00,98.51,98.52,98.49,98.5,274600004.0
2007-06-13 21:51:00,98.5,98.53,98.5,98.51,277100005.0
2007-06-13 21:52:00,98.51,98.53,98.5,98.53,806299998.0
2007-06-13 21:53:00,98.525,98.55,98.5,98.54,1274000004.0
2007-06-13 21:54:00,98.54,98.57,98.54,98.55,630899997.0
2007-06-13 21:55:00,98.55,98.56,98.54,98.56,330500001.0
2007-06-13 21:56:00,98.56,98.57,98.545,98.56,293600000.0
2007-06-13 21:57:00,98.555,98.57,98.54,98.56,365100003.0
2007-06-13 21:58:00,98.57,98.57,98.55,98.55,91200000.0
2007-06-13 21:59:00,98.55,98.59,98.55,98.575,795900002.0
2007-06-13 22:00:00,98.58,98.58,98.56,98.57,313300000.0
2007-06-13 22:01:00,98.58,98.59,98.58,98.58,74400000.0
2007-06-13 22:02:00,98.575,98.58,98.55,98.555,171100001.0
2007-06-13 22:03:00,98.555,98.565,98.55,98.55,189999999.0
2007-06-13 22:04:00,98.55,98.55,98.55,98.55,90400000.0
2007-06-13 22:05:00,98.55,98.55,98.53,98.54,213600000.0
2007-06-13 22:06:00,98.55,98.55,98.54,98.55,145100000.0
2007-06-13 22:07:00,98.55,98.555,98.53,98.555,254900000.0
2007-06-13 22:08:00,98.555,98.57,98.55,98.565,285400000.0
2007-06-13 22:09:00,98.565,98.6,98.56,98.57,517199999.0
2007-06-13 22:10:00,98.57,98.57,98.55,98.56,543600000.0
2007-06-13 22:11:00,98.56,98.57,98.55,98.555,685700006.0
2007-06-13 22:12:00,98.555,98.57,98.55,98.55,296500000.0
2007-06-13 22:13:00,98.55,98.55,98.53,98.54,418300000.0
2007-06-13 22:14:00,98.55,98.56,98.55,98.56,137600000.0
2007-06-13 22:15:00,98.56,98.56,98.56,98.56,81600000.0
2007-06-13 22:16:00,98.56,98.57,98.56,98.57,192000000.0
2007-06-13 22:17:00,98.57,98.57,98.56,98.56,89599999.0
2007-06-13 22:18:00,98.58,98.58,98.565,98.57,174000000.0
2007-06-13 22:19:00,98.56,98.56,98.52,98.55,492099997.0
2007-06-13 22:20:00,98.55,98.55,98.52,98.52,300600000.0
2007-06-13 22:21:00,98.54,98.54,98.52,98.54,575599998.0
2007-06-13 22:22:00,98.54,98.54,98.53,98.54,279999997.0
2007-06-13 22:23:00,98.54,98.54,98.53,98.53,127199997.0
2007-06-13 22:24:00,98.53,98.54,98.52,98.52,235800000.0
2007-06-13 22:25:00,98.53,98.54,98.52,98.525,227000001.0
2007-06-13 22:26:00,98.53,98.53,98.51,98.525,244999999.0
2007-06-13 22:27:00,98.525,98.525,98.48,98.52,446299997.0
2007-06-13 22:28:00,98.52,98.53,98.5,98.525,533300005.0
2007-06-13 22:29:00,98.525,98.53,98.51,98.53,498800000.0
2007-06-13 22:30:00,98.53,98.54,98.52,98.52,183700000.0
2007-06-13 22:31:00,98.515,98.53,98.51,98.51,135500000.0
2007-06-13 22:32:00,98.51,98.53,98.51,98.52,118100000.0
2007-06-13 22:33:00,98.53,98.535,98.53,98.53,220000000.0
2007-06-13 22:34:00,98.53,98.55,98.53,98.55,112000000.0
2007-06-13 22:35:00,98.545,98.56,98.53,98.56,445799999.0
2007-06-13 22:36:00,98.57,98.57,98.55,98.555,128800000.0
2007-06-13 22:37:00,98.54,98.56,98.54,98.56,169400000.0
2007-06-13 22:38:00,98.57,98.57,98.55,98.55,265500002.0
2007-06-13 22:39:00,98.57,98.57,98.55,98.55,118400000.0
2007-06-13 22:40:00,98.55,98.57,98.55,98.56,244800000.0
2007-06-13 22:41:00,98.56,98.56,98.54,98.555,174400002.0
2007-06-13 22:42:00,98.56,98.59,98.555,98.59,82400000.0
2007-06-13 22:43:00,98.59,98.59,98.54,98.565,425500000.0
2007-06-13 22:44:00,98.57,98.58,98.57,98.58,19700000.0
2007-06-13 22:45:00,98.58,98.59,98.56,98.57,134399999.0
2007-06-13 22:46:00,98.58,98.59,98.58,98.58,61600000.0
2007-06-13 22:47:00,98.58,98.585,98.56,98.56,297799999.0
2007-06-13 22:48:00,98.56,98.57,98.555,98.57,56500000.0
2007-06-13 22:49:00,98.57,98.57,98.56,98.57,74399999.0
2007-06-13 22:50:00,98.57,98.57,98.56,98.56,494299993.0
2007-06-13 22:51:00,98.56,98.57,98.56,98.57,221600002.0
2007-06-13 22:52:00,98.57,98.6,98.57,98.595,214600000.0
2007-06-13 22:53:00,98.595,98.6,98.575,98.59,301199999.0
2007-06-13 22:54:00,98.59,98.59,98.58,98.58,39200000.0
2007-06-13 22:55:00,98.58,98.61,98.58,98.58,457699995.0
2007-06-13 22:56:00,98.575,98.59,98.57,98.59,150400000.0
2007-06-13 22:57:00,98.59,98.59,98.57,98.58,137599999.0
2007-06-13 22:58:00,98.58,98.6,98.58,98.59,217600000.0
2007-06-13 22:59:00,98.59,98.6,98.58,98.58,138999999.0
2007-06-13 23:00:00,98.57,98.58,98.53,98.54,187200000.0
2007-06-13 23:01:00,98.56,98.56,98.55,98.55,73900000.0
2007-06-13 23:02:00,98.55,98.56,98.55,98.56,90400000.0
2007-06-13 23:03:00,98.57,98.58,98.54,98.55,95699999.0
2007-06-13 23:04:00,98.57,98.57,98.55,98.55,90800004.0
2007-06-13 23:05:00,98.57,98.57,98.57,98.57,4000000.0
2007-06-13 23:06:00,98.55,98.59,98.54,98.58,243600000.0
2007-06-13 23:07:00,98.58,98.58,98.57,98.58,52700000.0
2007-06-13 23:08:00,98.57,98.58,98.56,98.56,70499999.0
2007-06-13 23:09:00,98.58,98.58,98.54,98.56,44300000.0
2007-06-13 23:10:00,98.58,98.58,98.55,98.56,107900000.0
2007-06-13 23:11:00,98.58,98.58,98.56,98.57,23900000.0
2007-06-13 23:12:00,98.55,98.61,98.55,98.61,175200000.0
2007-06-13 23:13:00,98.61,98.62,98.6,98.62,58100000.0
2007-06-13 23:14:00,98.62,98.62,98.59,98.59,72600001.0
2007-06-13 23:15:00,98.59,98.61,98.58,98.605,297300004.0
2007-06-13 23:16:00,98.6,98.61,98.55,98.61,110800004.0
2007-06-13 23:17:00,98.61,98.61,98.57,98.57,178400000.0
2007-06-13 23:18:00,98.59,98.6,98.57,98.6,80700000.0
2007-06-13 23:19:00,98.6,98.6,98.58,98.59,69500000.0
2007-06-13 23:20:00,98.59,98.59,98.58,98.58,104000000.0
2007-06-13 23:21:00,98.575,98.575,98.55,98.55,203000001.0
2007-06-13 23:22:00,98.57,98.575,98.55,98.57,159900000.0
2007-06-13 23:23:00,98.575,98.6,98.56,98.58,121900001.0
2007-06-13 23:24:00,98.58,98.61,98.55,98.56,244100001.0
2007-06-13 23:25:00,98.57,98.605,98.57,98.57,148200002.0
2007-06-13 23:26:00,98.6,98.6,98.6,98.6,8000000.0
2007-06-13 23:27:00,98.595,98.6,98.56,98.59,165400003.0
2007-06-13 23:28:00,98.585,98.585,98.55,98.58,98800000.0
2007-06-13 23:29:00,98.585,98.59,98.56,98.58,58300000.0
2007-06-13 23:30:00,98.58,98.59,98.55,98.57,192700002.0
2007-06-13 23:31:00,98.59,98.59,98.56,98.57,66300000.0
2007-06-13 23:32:00,98.53,98.575,98.53,98.575,103100000.0
2007-06-13 23:33:00,98.575,98.58,98.575,98.575,24800000.0
2007-06-13 23:34:00,98.575,98.575,98.54,98.565,167800001.0
2007-06-13 23:35:00,98.56,98.565,98.53,98.56,188500002.0
2007-06-13 23:36:00,98.56,98.56,98.56,98.56,4000000.0
2007-06-13 23:37:00,98.56,98.56,98.545,98.55,19400000.0
2007-06-13 23:38:00,98.545,98.56,98.545,98.56,32800000.0
2007-06-13 23:39:00,98.56,98.57,98.51,98.55,193200001.0
2007-06-13 23:40:00,98.57,98.57,98.52,98.52,137600000.0
2007-06-13 23:41:00,98.55,98.56,98.53,98.56,139600001.0
2007-06-13 23:42:00,98.53,98.56,98.53,98.555,99700000.0
2007-06-13 23:43:00,98.555,98.555,98.53,98.55,27100000.0
2007-06-13 23:44:00,98.55,98.56,98.53,98.56,67900000.0
2007-06-13 23:45:00,98.555,98.555,98.52,98.55,65400001.0
2007-06-13 23:46:00,98.52,98.53,98.52,98.53,35800000.0
2007-06-13 23:47:00,98.55,98.55,98.52,98.53,54100000.0
2007-06-13 23:48:00,98.53,98.53,98.48,98.5,364400000.0
2007-06-13 23:49:00,98.48,98.52,98.48,98.52,273999999.0
2007-06-13 23:50:00,98.52,98.53,98.51,98.53,83400000.0
2007-06-13 23:51:00,98.53,98.53,98.5,98.5,159499998.0
2007-06-13 23:52:00,98.476,98.496,98.46,98.46,153300000.0
2007-06-13 23:53:00,98.475,98.48,98.468,98.475,321399998.0
2007-06-13 23:54:00,98.51,98.52,98.49,98.49,61500001.0
2007-06-13 23:55:00,98.515,98.52,98.5,98.515,48700000.0
2007-06-13 23:56:00,98.515,98.53,98.515,98.53,44800000.0
2007-06-13 23:57:00,98.53,98.535,98.46,98.525,257000001.0
2007-06-13 23:58:00,98.52,98.54,98.5,98.52,199300001.0
2007-06-13 23:59:00,98.52,98.535,98.52,98.53,75200000.0
2007-06-14 00:00:00,98.53,98.53,98.53,98.53,28800000.0
2007-06-14 00:01:00,98.54,98.55,98.53,98.53,159800001.0
2007-06-14 00:02:00,98.55,98.55,98.54,98.54,40800000.0
2007-06-14 00:03:00,98.545,98.56,98.53,98.55,257300003.0
2007-06-14 00:04:00,98.545,98.555,98.54,98.555,98200000.0
2007-06-14 00:05:00,98.555,98.56,98.53,98.56,336900003.0
2007-06-14 00:06:00,98.56,98.565,98.54,98.55,207200000.0
2007-06-14 00:07:00,98.56,98.57,98.56,98.56,83200000.0
2007-06-14 00:08:00,98.56,98.57,98.54,98.57,264400000.0
2007-06-14 00:09:00,98.565,98.58,98.55,98.56,111000001.0
2007-06-14 00:10:00,98.539,98.553,98.537,98.547,62400000.0
2007-06-14 00:11:00,98.57,98.57,98.57,98.57,20000000.0
2007-06-14 00:12:00,98.57,98.57,98.53,98.56,112000000.0
2007-06-14 00:13:00,98.56,98.56,98.54,98.56,87900000.0
2007-06-14 00:14:00,98.555,98.56,98.55,98.56,48000000.0
2007-06-14 00:15:00,98.56,98.56,98.54,98.56,147700000.0
2007-06-14 00:16:00,98.56,98.565,98.55,98.56,58400000.0
2007-06-14 00:17:00,98.565,98.57,98.55,98.56,67100001.0
2007-06-14 00:18:00,98.56,98.56,98.55,98.56,74400000.0
2007-06-14 00:19:00,98.56,98.56,98.53,98.55,64500000.0
2007-06-14 00:20:00,98.523,98.537,98.513,98.517,78599997.0
2007-06-14 00:21:00,98.555,98.56,98.53,98.54,55900000.0
2007-06-14 00:22:00,98.52,98.55,98.52,98.54,99500000.0
2007-06-14 00:23:00,98.54,98.55,98.5,98.5,186200000.0
2007-06-14 00:24:00,98.53,98.53,98.51,98.515,24600000.0
2007-06-14 00:25:00,98.52,98.52,98.51,98.51,21600000.0
2007-06-14 00:26:00,98.5,98.52,98.5,98.52,73600000.0
2007-06-14 00:27:00,98.52,98.54,98.5,98.54,130400000.0
2007-06-14 00:28:00,98.54,98.55,98.54,98.55,116000000.0
2007-06-14 00:29:00,98.55,98.55,98.54,98.54,33600000.0
2007-06-14 00:30:00,98.54,98.54,98.54,98.54,50400000.0
2007-06-14 00:31:00,98.54,98.55,98.53,98.535,186200001.0
2007-06-14 00:32:00,98.54,98.54,98.54,98.54,55200000.0
2007-06-14 00:33:00,98.54,98.54,98.54,98.54,96000000.0
2007-06-14 00:34:00,98.54,98.55,98.54,98.55,128800000.0
2007-06-14 00:35:00,98.55,98.56,98.55,98.55,142400000.0
2007-06-14 00:36:00,98.55,98.56,98.54,98.56,163799999.0
2007-06-14 00:37:00,98.56,98.565,98.56,98.56,131200000.0
2007-06-14 00:38:00,98.56,98.56,98.55,98.55,286799995.0
2007-06-14 00:39:00,98.56,98.565,98.56,98.56,156000000.0
2007-06-14 00:40:00,98.56,98.56,98.54,98.54,93999999.0
2007-06-14 00:41:00,98.55,98.56,98.55,98.56,203500000.0
2007-06-14 00:42:00,98.56,98.56,98.53,98.55,194199999.0
2007-06-14 00:43:00,98.55,98.55,98.545,98.545,89600000.0
2007-06-14 00:44:00,98.55,98.55,98.55,98.55,27200000.0
2007-06-14 00:45:00,98.56,98.56,98.53,98.535,341800002.0
2007-06-14 00:46:00,98.54,98.54,98.52,98.53,263999999.0
2007-06-14 00:47:00,98.54,98.54,98.52,98.54,83899999.0
2007-06-14 00:48:00,98.55,98.56,98.52,98.52,252800000.0
2007-06-14 00:49:00,98.51,98.51,98.51,98.51,16700001.0
2007-06-14 00:50:00,98.535,98.54,98.535,98.54,44800000.0
2007-06-14 00:51:00,98.525,98.55,98.52,98.53,273499999.0
2007-06-14 00:52:00,98.535,98.54,98.51,98.53,326699999.0
2007-06-14 00:53:00,98.53,98.53,98.52,98.525,66400000.0
2007-06-14 00:54:00,98.53,98.53,98.52,98.52,125200000.0
2007-06-14 00:55:00,98.53,98.535,98.52,98.52,84800000.0
2007-06-14 00:56:00,98.52,98.54,98.52,98.53,75600000.0
2007-06-14 00:57:00,98.53,98.53,98.53,98.53,27300000.0
2007-06-14 00:58:00,98.53,98.53,98.52,98.52,34400000.0
2007-06-14 00:59:00,98.52,98.52,98.505,98.515,120500000.0
2007-06-14 01:00:00,98.515,98.53,98.48,98.51,264200000.0
2007-06-14 01:01:00,98.51,98.52,98.5,98.51,167900000.0
2007-06-14 01:02:00,98.51,98.51,98.49,98.5,71600000.0
2007-06-14 01:03:00,98.473,98.488,98.461,98.465,277600000.0
2007-06-14 01:04:00,98.5,98.51,98.5,98.5,138200000.0
2007-06-14 01:05:00,98.5,98.51,98.49,98.51,341600000.0
2007-06-14 01:06:00,98.51,98.52,98.5,98.52,300800000.0
2007-06-14 01:07:00,98.52,98.52,98.51,98.52,133499998.0
2007-06-14 01:08:00,98.52,98.52,98.51,98.51,147199998.0
2007-06-14 01:09:00,98.52,98.52,98.5,98.51,393599993.0
2007-06-14 01:10:00,98.51,98.51,98.48,98.5,212399998.0
2007-06-14 01:11:00,98.5,98.5,98.47,98.495,419500000.0
2007-06-14 01:12:00,98.495,98.495,98.48,98.49,181600000.0
2007-06-14 01:13:00,98.49,98.5,98.47,98.49,192600000.0
2007-06-14 01:14:00,98.49,98.495,98.47,98.47,147499999.0
2007-06-14 01:15:00,98.48,98.48,98.47,98.48,67900000.0
2007-06-14 01:16:00,98.48,98.48,98.48,98.48,88800000.0
2007-06-14 01:17:00,98.49,98.49,98.48,98.48,131200000.0
2007-06-14 01:18:00,98.48,98.49,98.48,98.48,128000000.0
2007-06-14 01:19:00,98.48,98.5,98.47,98.5,196200000.0
2007-06-14 01:20:00,98.5,98.52,98.5,98.52,32800000.0
2007-06-14 01:21:00,98.51,98.51,98.49,98.5,327600000.0
2007-06-14 01:22:00,98.5,98.5,98.48,98.49,240700000.0
2007-06-14 01:23:00,98.49,98.49,98.48,98.49,70400000.0
2007-06-14 01:24:00,98.49,98.5,98.49,98.5,152200000.0
2007-06-14 01:25:00,98.5,98.5,98.48,98.49,227999994.0
2007-06-14 01:26:00,98.49,98.49,98.48,98.48,146400000.0
2007-06-14 01:27:00,98.48,98.48,98.48,98.48,157700000.0
2007-06-14 01:28:00,98.47,98.49,98.47,98.48,242900000.0
2007-06-14 01:29:00,98.48,98.49,98.47,98.47,369999997.0
2007-06-14 01:30:00,98.47,98.49,98.47,98.49,380599995.0
2007-06-14 01:31:00,98.48,98.5,98.47,98.49,217699996.0
2007-06-14 01:32:00,98.49,98.5,98.48,98.5,361299999.0
2007-06-14 01:33:00,98.5,98.5,98.48,98.49,203299999.0
2007-06-14 01:34:00,98.49,98.5,98.485,98.49,133800000.0
2007-06-14 01:35:00,98.49,98.5,98.48,98.49,234199996.0
2007-06-14 01:36:00,98.49,98.5,98.48,98.49,90300002.0
2007-06-14 01:37:00,98.49,98.5,98.48,98.49,205600000.0
2007-06-14 01:38:00,98.49,98.5,98.48,98.5,218599999.0
2007-06-14 01:39:00,98.495,98.5,98.47,98.5,488600001.0
2007-06-14 01:40:00,98.49,98.495,98.47,98.48,525900002.0
2007-06-14 01:41:00,98.49,98.49,98.49,98.49,51000000.0
2007-06-14 01:42:00,98.49,98.5,98.49,98.49,127200000.0
2007-06-14 01:43:00,98.49,98.49,98.47,98.48,363900000.0
2007-06-14 01:44:00,98.475,98.49,98.475,98.49,448000003.0
2007-06-14 01:45:00,98.49,98.49,98.49,98.49,305800003.0
2007-06-14 01:46:00,98.49,98.49,98.49,98.49,481400003.0
2007-06-14 01:47:00,98.5,98.5,98.48,98.48,263099998.0
2007-06-14 01:48:00,98.49,98.49,98.48,98.48,119199998.0
2007-06-14 01:49:00,98.48,98.49,98.48,98.49,60000000.0
2007-06-14 01:50:00,98.49,98.5,98.48,98.495,177500000.0
2007-06-14 01:51:00,98.5,98.505,98.49,98.49,161900002.0
2007-06-14 01:52:00,98.5,98.52,98.5,98.51,357599996.0
2007-06-14 01:53:00,98.51,98.515,98.48,98.485,275600001.0
2007-06-14 01:54:00,98.48,98.5,98.48,98.49,409799998.0
2007-06-14 01:55:00,98.49,98.5,98.47,98.49,130400000.0
2007-06-14 01:56:00,98.49,98.49,98.475,98.48,310400000.0
2007-06-14 01:57:00,98.48,98.49,98.48,98.48,423499997.0
2007-06-14 01:58:00,98.48,98.48,98.48,98.48,138399998.0
2007-06-14 01:59:00,98.48,98.48,98.48,98.48,73600000.0
2007-06-14 02:00:00,98.48,98.48,98.46,98.47,414400001.0
2007-06-14 02:01:00,98.47,98.475,98.46,98.47,120800002.0
2007-06-14 02:02:00,98.47,98.49,98.47,98.49,268799999.0
2007-06-14 02:03:00,98.49,98.49,98.49,98.49,55200000.0
2007-06-14 02:04:00,98.49,98.49,98.47,98.48,255299997.0
2007-06-14 02:05:00,98.48,98.48,98.48,98.48,18400000.0
2007-06-14 02:06:00,98.48,98.49,98.48,98.49,120799999.0
2007-06-14 02:07:00,98.49,98.49,98.47,98.47,247299999.0
2007-06-14 02:08:00,98.47,98.47,98.45,98.46,467099999.0
2007-06-14 02:09:00,98.46,98.47,98.45,98.46,512800000.0
2007-06-14 02:10:00,98.46,98.47,98.46,98.46,136800000.0
2007-06-14 02:11:00,98.46,98.47,98.46,98.46,213599998.0
2007-06-14 02:12:00,98.46,98.47,98.45,98.465,352699994.0
2007-06-14 02:13:00,98.465,98.47,98.46,98.46,253099999.0
2007-06-14 02:14:00,98.46,98.48,98.45,98.46,711000003.0
2007-06-14 02:15:00,98.46,98.47,98.45,98.47,259899999.0
2007-06-14 02:16:00,98.465,98.47,98.46,98.46,39200000.0
2007-06-14 02:17:00,98.46,98.475,98.46,98.46,337600000.0
2007-06-14 02:18:00,98.46,98.475,98.46,98.475,133600000.0
2007-06-14 02:19:00,98.475,98.475,98.475,98.475,50400000.0
2007-06-14 02:20:00,98.475,98.475,98.475,98.475,16800000.0
2007-06-14 02:21:00,98.475,98.475,98.475,98.475,26400000.0
2007-06-14 02:22:00,98.475,98.475,98.46,98.46,126400000.0
2007-06-14 02:23:00,98.46,98.475,98.44,98.46,380700000.0
2007-06-14 02:24:00,98.46,98.47,98.45,98.47,258200000.0
2007-06-14 02:25:00,98.46,98.48,98.46,98.46,462400000.0
2007-06-14 02:26:00,98.46,98.49,98.46,98.48,261100002.0
2007-06-14 02:27:00,98.48,98.49,98.47,98.48,315900000.0
2007-06-14 02:28:00,98.49,98.495,98.48,98.495,674800000.0
2007-06-14 02:29:00,98.495,98.495,98.48,98.49,481400000.0
2007-06-14 02:30:00,98.49,98.49,98.47,98.48,237200000.0
2007-06-14 02:31:00,98.48,98.5,98.47,98.5,187500005.0
2007-06-14 02:32:00,98.5,98.53,98.5,98.53,202700000.0
2007-06-14 02:33:00,98.53,98.53,98.51,98.53,345200000.0
2007-06-14 02:34:00,98.52,98.52,98.51,98.52,293499999.0
2007-06-14 02:35:00,98.52,98.52,98.51,98.51,34800000.0
2007-06-14 02:36:00,98.51,98.525,98.51,98.52,286200001.0
2007-06-14 02:37:00,98.52,98.52,98.52,98.52,72000000.0
2007-06-14 02:38:00,98.52,98.54,98.52,98.53,148000000.0
2007-06-14 02:39:00,98.53,98.53,98.515,98.515,67600000.0
2007-06-14 02:40:00,98.51,98.52,98.51,98.515,219200000.0
2007-06-14 02:41:00,98.51,98.52,98.51,98.52,362400000.0
2007-06-14 02:42:00,98.52,98.53,98.52,98.53,184800001.0
2007-06-14 02:43:00,98.53,98.53,98.52,98.525,286200002.0
2007-06-14 02:44:00,98.53,98.54,98.53,98.54,87200000.0
2007-06-14 02:45:00,98.54,98.54,98.52,98.525,168000000.0
2007-06-14 02:46:00,98.52,98.53,98.52,98.53,99200000.0
2007-06-14 02:47:00,98.53,98.54,98.53,98.54,161600000.0
2007-06-14 02:48:00,98.54,98.555,98.53,98.555,127900000.0
2007-06-14 02:49:00,98.56,98.56,98.53,98.545,488599999.0
2007-06-14 02:50:00,98.545,98.56,98.54,98.55,336899999.0
2007-06-14 02:51:00,98.55,98.56,98.54,98.545,400800000.0
2007-06-14 02:52:00,98.545,98.55,98.53,98.55,231299999.0
2007-06-14 02:53:00,98.55,98.56,98.54,98.56,320000000.0
2007-06-14 02:54:00,98.555,98.59,98.55,98.59,410099998.0
2007-06-14 02:55:00,98.59,98.59,98.56,98.57,370700001.0
2007-06-14 02:56:00,98.58,98.58,98.54,98.56,340100000.0
2007-06-14 02:57:00,98.55,98.56,98.54,98.55,383200001.0
2007-06-14 02:58:00,98.55,98.55,98.53,98.55,295400000.0
2007-06-14 02:59:00,98.55,98.55,98.53,98.54,345700000.0
2007-06-14 03:00:00,98.54,98.56,98.54,98.56,185299996.0
2007-06-14 03:01:00,98.555,98.555,98.53,98.53,362000000.0
2007-06-14 03:02:00,98.53,98.555,98.53,98.55,471499993.0
2007-06-14 03:03:00,98.55,98.555,98.55,98.55,176800000.0
2007-06-14 03:04:00,98.55,98.55,98.55,98.55,64800000.0
2007-06-14 03:05:00,98.55,98.555,98.545,98.55,509599996.0
2007-06-14 03:06:00,98.55,98.565,98.55,98.56,334399999.0
2007-06-14 03:07:00,98.56,98.56,98.55,98.55,98400000.0
2007-06-14 03:08:00,98.55,98.55,98.52,98.54,474199995.0
2007-06-14 03:09:00,98.54,98.55,98.52,98.53,439099997.0
2007-06-14 03:10:00,98.53,98.54,98.52,98.54,654600002.0
2007-06-14 03:11:00,98.54,98.54,98.52,98.54,395199995.0
2007-06-14 03:12:00,98.54,98.545,98.52,98.53,570399996.0
2007-06-14 03:13:00,98.54,98.545,98.54,98.545,85600000.0
2007-06-14 03:14:00,98.545,98.55,98.54,98.55,71200000.0
2007-06-14 03:15:00,98.55,98.55,98.53,98.54,500100000.0
2007-06-14 03:16:00,98.54,98.54,98.53,98.535,305599999.0
2007-06-14 03:17:00,98.501,98.528,98.491,98.528,123200000.0
2007-06-14 03:18:00,98.54,98.56,98.53,98.55,392800000.0
2007-06-14 03:19:00,98.55,98.56,98.55,98.56,188799998.0
2007-06-14 03:20:00,98.56,98.56,98.55,98.55,181200001.0
2007-06-14 03:21:00,98.54,98.56,98.54,98.55,264600001.0
2007-06-14 03:22:00,98.55,98.55,98.54,98.55,124800002.0
2007-06-14 03:23:00,98.55,98.55,98.55,98.55,41500000.0
2007-06-14 03:24:00,98.55,98.56,98.55,98.55,76800000.0
2007-06-14 03:25:00,98.5,98.538,98.5,98.535,319800000.0
2007-06-14 03:26:00,98.55,98.55,98.52,98.53,307700009.0
2007-06-14 03:27:00,98.53,98.54,98.53,98.54,75200000.0
2007-06-14 03:28:00,98.53,98.54,98.53,98.54,378299998.0
2007-06-14 03:29:00,98.54,98.54,98.51,98.53,258600001.0
2007-06-14 03:30:00,98.53,98.54,98.53,98.54,181600000.0
2007-06-14 03:31:00,98.53,98.54,98.53,98.535,392999996.0
2007-06-14 03:32:00,98.535,98.55,98.53,98.53,252599998.0
2007-06-14 03:33:00,98.53,98.54,98.53,98.54,118399999.0
2007-06-14 03:34:00,98.54,98.54,98.52,98.53,423700001.0
2007-06-14 03:35:00,98.535,98.55,98.535,98.55,351999999.0
2007-06-14 03:36:00,98.55,98.555,98.55,98.55,491999998.0
2007-06-14 03:37:00,98.55,98.55,98.54,98.55,66400000.0
2007-06-14 03:38:00,98.545,98.55,98.54,98.55,130400000.0
2007-06-14 03:39:00,98.55,98.56,98.55,98.555,237599999.0
2007-06-14 03:40:00,98.555,98.57,98.555,98.565,221499998.0
2007-06-14 03:41:00,98.565,98.57,98.56,98.56,220800000.0
2007-06-14 03:42:00,98.56,98.57,98.55,98.56,231300000.0
2007-06-14 03:43:00,98.56,98.57,98.56,98.57,193600000.0
2007-06-14 03:44:00,98.565,98.57,98.56,98.57,209099998.0
2007-06-14 03:45:00,98.56,98.58,98.56,98.58,436600005.0
2007-06-14 03:46:00,98.58,98.58,98.55,98.56,193600000.0
2007-06-14 03:47:00,98.555,98.57,98.55,98.57,217599998.0
2007-06-14 03:48:00,98.57,98.575,98.55,98.575,272700000.0
2007-06-14 03:49:00,98.57,98.58,98.56,98.58,343100001.0
2007-06-14 03:50:00,98.58,98.59,98.57,98.58,213500000.0
2007-06-14 03:51:00,98.58,98.59,98.56,98.59,276600002.0
2007-06-14 03:52:00,98.585,98.59,98.56,98.575,397199999.0
2007-06-14 03:53:00,98.57,98.58,98.57,98.575,185600000.0
2007-06-14 03:54:00,98.57,98.57,98.56,98.57,348200003.0
2007-06-14 03:55:00,98.57,98.58,98.57,98.58,65600000.0
2007-06-14 03:56:00,98.575,98.575,98.565,98.565,36800000.0
2007-06-14 03:57:00,98.57,98.57,98.565,98.57,23200000.0
2007-06-14 03:58:00,98.57,98.58,98.565,98.58,120000000.0
2007-06-14 03:59:00,98.58,98.58,98.565,98.57,220300000.0
2007-06-14 04:00:00,98.57,98.58,98.56,98.57,333700001.0
2007-06-14 04:01:00,98.56,98.58,98.56,98.58,82200000.0
2007-06-14 04:02:00,98.58,98.58,98.58,98.58,154400000.0
2007-06-14 04:03:00,98.58,98.58,98.57,98.58,49600000.0
2007-06-14 04:04:00,98.58,98.58,98.58,98.58,30400000.0
2007-06-14 04:05:00,98.58,98.59,98.57,98.58,234699998.0
2007-06-14 04:06:00,98.58,98.58,98.58,98.58,12800000.0
2007-06-14 04:07:00,98.58,98.58,98.58,98.58,72800000.0
2007-06-14 04:08:00,98.58,98.58,98.56,98.58,195200000.0
2007-06-14 04:09:00,98.58,98.58,98.58,98.58,72800000.0
2007-06-14 04:10:00,98.58,98.58,98.58,98.58,187199998.0
2007-06-14 04:11:00,98.58,98.59,98.575,98.585,184699997.0
2007-06-14 04:12:00,98.59,98.59,98.58,98.59,45600000.0
2007-06-14 04:13:00,98.59,98.59,98.57,98.585,317599999.0
2007-06-14 04:14:00,98.59,98.59,98.57,98.585,243999998.0
2007-06-14 04:15:00,98.58,98.59,98.57,98.58,328399999.0
2007-06-14 04:16:00,98.59,98.59,98.58,98.58,182499998.0
2007-06-14 04:17:00,98.6,98.6,98.58,98.6,40000000.0
2007-06-14 04:18:00,98.6,98.61,98.6,98.61,16800000.0
2007-06-14 04:19:00,98.61,98.61,98.58,98.61,374800000.0
2007-06-14 04:20:00,98.61,98.61,98.6,98.61,153100000.0
2007-06-14 04:21:00,98.61,98.61,98.59,98.6,155199999.0
2007-06-14 04:22:00,98.595,98.61,98.595,98.61,181100000.0
2007-06-14 04:23:00,98.61,98.61,98.59,98.6,172800000.0
2007-06-14 04:24:00,98.6,98.62,98.58,98.58,553300001.0
2007-06-14 04:25:00,98.6,98.63,98.59,98.615,206700000.0
2007-06-14 04:26:00,98.615,98.62,98.6,98.6,249000000.0
2007-06-14 04:27:00,98.6,98.62,98.6,98.62,302099998.0
2007-06-14 04:28:00,98.62,98.62,98.61,98.62,328800000.0
2007-06-14 04:29:00,98.62,98.62,98.6,98.61,115200002.0
2007-06-14 04:30:00,98.615,98.62,98.61,98.62,252800000.0
2007-06-14 04:31:00,98.61,98.625,98.6,98.625,518499995.0
2007-06-14 04:32:00,98.625,98.63,98.61,98.61,743100000.0
2007-06-14 04:33:00,98.63,98.63,98.61,98.62,78400000.0
2007-06-14 04:34:00,98.63,98.64,98.62,98.62,132800000.0
2007-06-14 04:35:00,98.63,98.64,98.62,98.625,239600002.0
2007-06-14 04:36:00,98.625,98.63,98.62,98.63,59800000.0
2007-06-14 04:37:00,98.63,98.635,98.62,98.62,237600000.0
2007-06-14 04:38:00,98.625,98.63,98.61,98.625,224800000.0
2007-06-14 04:39:00,98.625,98.64,98.61,98.61,310199997.0
2007-06-14 04:40:00,98.63,98.64,98.63,98.64,169799998.0
2007-06-14 04:41:00,98.64,98.65,98.61,98.64,462200000.0
2007-06-14 04:42:00,98.62,98.65,98.62,98.64,376500000.0
2007-06-14 04:43:00,98.64,98.665,98.64,98.655,358300000.0
2007-06-14 04:44:00,98.66,98.67,98.655,98.67,108000000.0
2007-06-14 04:45:00,98.665,98.67,98.64,98.67,384499998.0
2007-06-14 04:46:00,98.67,98.68,98.64,98.675,351500000.0
2007-06-14 04:47:00,98.68,98.68,98.66,98.67,176800000.0
2007-06-14 04:48:00,98.67,98.67,98.64,98.66,216399996.0
2007-06-14 04:49:00,98.655,98.67,98.65,98.66,276900000.0
2007-06-14 04:50:00,98.66,98.67,98.64,98.65,292699994.0
2007-06-14 04:51:00,98.66,98.67,98.65,98.665,202500000.0
2007-06-14 04:52:00,98.67,98.67,98.665,98.67,20700000.0
2007-06-14 04:53:00,98.67,98.67,98.67,98.67,4000000.0
2007-06-14 04:54:00,98.67,98.67,98.66,98.66,69600000.0
2007-06-14 04:55:00,98.66,98.68,98.66,98.675,188899999.0
2007-06-14 04:56:00,98.675,98.68,98.65,98.68,701200004.0
2007-06-14 04:57:00,98.675,98.68,98.64,98.67,552299998.0
2007-06-14 04:58:00,98.67,98.67,98.65,98.66,378000005.0
2007-06-14 04:59:00,98.65,98.665,98.65,98.66,75699999.0
2007-06-14 05:00:00,98.665,98.67,98.66,98.665,144000002.0
2007-06-14 05:01:00,98.67,98.69,98.66,98.66,674099988.0
2007-06-14 05:02:00,98.68,98.69,98.67,98.69,122200002.0
2007-06-14 05:03:00,98.69,98.69,98.67,98.68,335400001.0
2007-06-14 05:04:00,98.68,98.69,98.65,98.68,555899996.0
2007-06-14 05:05:00,98.67,98.68,98.66,98.675,938999995.0
2007-06-14 05:06:00,98.675,98.69,98.67,98.68,218499999.0
2007-06-14 05:07:00,98.675,98.68,98.675,98.68,29600000.0
2007-06-14 05:08:00,98.67,98.68,98.665,98.675,133000000.0
2007-06-14 05:09:00,98.68,98.68,98.67,98.68,168500000.0
2007-06-14 05:10:00,98.664,98.673,98.649,98.657,133600000.0
2007-06-14 05:11:00,98.68,98.69,98.68,98.69,249199997.0
2007-06-14 05:12:00,98.685,98.705,98.68,98.685,518200001.0
2007-06-14 05:13:00,98.68,98.69,98.67,98.69,231500002.0
2007-06-14 05:14:00,98.69,98.69,98.67,98.69,94800001.0
2007-06-14 05:15:00,98.69,98.69,98.68,98.69,107200000.0
2007-06-14 05:16:00,98.69,98.69,98.685,98.69,36000000.0
2007-06-14 05:17:00,98.69,98.7,98.69,98.69,145500000.0
2007-06-14 05:18:00,98.69,98.69,98.67,98.69,141400002.0
2007-06-14 05:19:00,98.69,98.69,98.68,98.685,140800000.0
2007-06-14 05:20:00,98.685,98.685,98.68,98.68,12200000.0
2007-06-14 05:21:00,98.68,98.68,98.68,98.68,9600000.0
2007-06-14 05:22:00,98.68,98.7,98.68,98.7,146400000.0
2007-06-14 05:23:00,98.7,98.72,98.7,98.72,404000000.0
2007-06-14 05:24:00,98.72,98.72,98.72,98.72,107700000.0
2007-06-14 05:25:00,98.73,98.76,98.7,98.75,527299996.0
2007-06-14 05:26:00,98.75,98.75,98.73,98.73,621099992.0
2007-06-14 05:27:00,98.73,98.73,98.71,98.72,313600001.0
2007-06-14 05:28:00,98.72,98.72,98.7,98.72,269600000.0
2007-06-14 05:29:00,98.72,98.725,98.71,98.72,113399999.0
2007-06-14 05:30:00,98.725,98.725,98.715,98.72,157600000.0
2007-06-14 05:31:00,98.715,98.73,98.71,98.72,474400000.0
2007-06-14 05:32:00,98.72,98.72,98.7,98.7,226399998.0
2007-06-14 05:33:00,98.71,98.72,98.71,98.71,211199999.0
2007-06-14 05:34:00,98.71,98.72,98.71,98.71,192000000.0
2007-06-14 05:35:00,98.72,98.72,98.7,98.71,162400001.0
2007-06-14 05:36:00,98.71,98.71,98.69,98.695,318400000.0
2007-06-14 05:37:00,98.69,98.7,98.67,98.69,133700000.0
2007-06-14 05:38:00,98.695,98.7,98.68,98.695,201699999.0
2007-06-14 05:39:00,98.7,98.7,98.685,98.69,91500000.0
2007-06-14 05:40:00,98.69,98.7,98.68,98.7,269599995.0
2007-06-14 05:41:00,98.69,98.695,98.68,98.695,137200003.0
2007-06-14 05:42:00,98.695,98.7,98.68,98.685,426000001.0
2007-06-14 05:43:00,98.68,98.68,98.645,98.645,184000000.0
2007-06-14 05:44:00,98.69,98.7,98.69,98.695,99200000.0
2007-06-14 05:45:00,98.7,98.71,98.68,98.69,428700003.0
2007-06-14 05:46:00,98.7,98.7,98.69,98.695,80900000.0
2007-06-14 05:47:00,98.7,98.7,98.685,98.7,58400000.0
2007-06-14 05:48:00,98.7,98.7,98.68,98.68,519599999.0
2007-06-14 05:49:00,98.69,98.69,98.68,98.685,92600000.0
2007-06-14 05:50:00,98.69,98.69,98.68,98.69,175200000.0
2007-06-14 05:51:00,98.69,98.7,98.68,98.695,259900000.0
2007-06-14 05:52:00,98.7,98.7,98.68,98.68,137099999.0
2007-06-14 05:53:00,98.69,98.7,98.67,98.69,168100003.0
2007-06-14 05:54:00,98.7,98.7,98.69,98.7,80800000.0
2007-06-14 05:55:00,98.7,98.7,98.68,98.69,157499999.0
2007-06-14 05:56:00,98.69,98.7,98.69,98.7,66399999.0
2007-06-14 05:57:00,98.7,98.7,98.695,98.7,76800000.0
2007-06-14 05:58:00,98.69,98.7,98.68,98.685,156100001.0
2007-06-14 05:59:00,98.685,98.7,98.685,98.7,172000000.0
2007-06-14 06:00:00,98.7,98.7,98.68,98.7,312300000.0
2007-06-14 06:01:00,98.7,98.7,98.69,98.69,76800000.0
2007-06-14 06:02:00,98.69,98.7,98.68,98.69,427399995.0
2007-06-14 06:03:00,98.7,98.705,98.69,98.69,156699999.0
2007-06-14 06:04:00,98.69,98.7,98.69,98.7,584099997.0
2007-06-14 06:05:00,98.695,98.7,98.69,98.7,323199998.0
2007-06-14 06:06:00,98.7,98.7,98.695,98.7,132000000.0
2007-06-14 06:07:00,98.7,98.71,98.69,98.71,684699997.0
2007-06-14 06:08:00,98.7,98.71,98.69,98.71,142299998.0
2007-06-14 06:09:00,98.71,98.71,98.71,98.71,32800000.0
2007-06-14 06:10:00,98.71,98.71,98.71,98.71,176000000.0
2007-06-14 06:11:00,98.71,98.72,98.71,98.72,56199999.0
2007-06-14 06:12:00,98.715,98.72,98.71,98.72,82400000.0
2007-06-14 06:13:00,98.72,98.72,98.69,98.69,344500002.0
2007-06-14 06:14:00,98.69,98.7,98.67,98.675,424799998.0
2007-06-14 06:15:00,98.675,98.68,98.67,98.68,173399997.0
2007-06-14 06:16:00,98.68,98.68,98.67,98.68,356500000.0
2007-06-14 06:17:00,98.68,98.68,98.66,98.66,346600001.0
2007-06-14 06:18:00,98.66,98.68,98.65,98.655,967399999.0
2007-06-14 06:19:00,98.66,98.67,98.65,98.66,808999990.0
2007-06-14 06:20:00,98.66,98.66,98.65,98.65,188599999.0
2007-06-14 06:21:00,98.66,98.67,98.65,98.66,588199995.0
2007-06-14 06:22:00,98.67,98.695,98.66,98.67,521799997.0
2007-06-14 06:23:00,98.675,98.69,98.675,98.68,302400000.0
2007-06-14 06:24:00,98.68,98.69,98.67,98.675,361600001.0
2007-06-14 06:25:00,98.68,98.69,98.675,98.69,180799999.0
2007-06-14 06:26:00,98.69,98.71,98.68,98.68,878700003.0
2007-06-14 06:27:00,98.69,98.69,98.69,98.69,76000000.0
2007-06-14 06:28:00,98.69,98.69,98.67,98.68,154699999.0
2007-06-14 06:29:00,98.67,98.69,98.67,98.69,411499997.0
2007-06-14 06:30:00,98.685,98.69,98.68,98.68,167799999.0
2007-06-14 06:31:00,98.68,98.685,98.67,98.67,410399996.0
2007-06-14 06:32:00,98.69,98.69,98.68,98.68,75999997.0
2007-06-14 06:33:00,98.68,98.69,98.67,98.68,256199995.0
2007-06-14 06:34:00,98.68,98.69,98.68,98.69,182900002.0
2007-06-14 06:35:00,98.685,98.69,98.685,98.69,152800000.0
2007-06-14 06:36:00,98.69,98.71,98.69,98.7,557599999.0
2007-06-14 06:37:00,98.7,98.7,98.68,98.685,243999997.0
2007-06-14 06:38:00,98.685,98.69,98.68,98.69,201600000.0
2007-06-14 06:39:00,98.69,98.69,98.685,98.69,80000000.0
2007-06-14 06:40:00,98.69,98.69,98.68,98.68,31200000.0
2007-06-14 06:41:00,98.68,98.69,98.68,98.685,48299999.0
2007-06-14 06:42:00,98.69,98.7,98.68,98.68,394100007.0
2007-06-14 06:43:00,98.69,98.69,98.69,98.69,28000000.0
2007-06-14 06:44:00,98.685,98.69,98.67,98.67,406300003.0
2007-06-14 06:45:00,98.69,98.69,98.69,98.69,51200000.0
2007-06-14 06:46:00,98.69,98.7,98.68,98.68,417899999.0
2007-06-14 06:47:00,98.7,98.71,98.69,98.7,735400001.0
2007-06-14 06:48:00,98.69,98.7,98.69,98.69,279199996.0
2007-06-14 06:49:00,98.695,98.7,98.69,98.7,241600000.0
2007-06-14 06:50:00,98.7,98.7,98.69,98.7,222400000.0
2007-06-14 06:51:00,98.7,98.72,98.7,98.71,332000000.0
2007-06-14 06:52:00,98.71,98.72,98.7,98.7,128799999.0
2007-06-14 06:53:00,98.7,98.7,98.69,98.7,203200000.0
2007-06-14 06:54:00,98.69,98.69,98.69,98.69,123200000.0
2007-06-14 06:55:00,98.69,98.7,98.69,98.7,72900000.0
2007-06-14 06:56:00,98.7,98.71,98.7,98.71,70400000.0
2007-06-14 06:57:00,98.71,98.71,98.7,98.7,54700000.0
2007-06-14 06:58:00,98.668,98.672,98.658,98.658,166900000.0
2007-06-14 06:59:00,98.7,98.7,98.69,98.69,181600000.0
2007-06-14 07:00:00,98.665,98.683,98.661,98.666,584199999.0
2007-06-14 07:01:00,98.68,98.68,98.654,98.666,240699999.0
2007-06-14 07:02:00,98.671,98.672,98.654,98.654,318799998.0
2007-06-14 07:03:00,98.69,98.7,98.685,98.7,183999999.0
2007-06-14 07:04:00,98.7,98.71,98.7,98.71,243199999.0
2007-06-14 07:05:00,98.71,98.71,98.69,98.71,679299999.0
2007-06-14 07:06:00,98.7,98.72,98.7,98.71,77600000.0
2007-06-14 07:07:00,98.7,98.72,98.69,98.7,210499999.0
2007-06-14 07:08:00,98.71,98.71,98.69,98.69,103099999.0
2007-06-14 07:09:00,98.71,98.71,98.69,98.7,94299999.0
2007-06-14 07:10:00,98.71,98.71,98.7,98.7,43200000.0
2007-06-14 07:11:00,98.705,98.71,98.705,98.705,19200000.0
2007-06-14 07:12:00,98.71,98.71,98.71,98.71,12000000.0
2007-06-14 07:13:00,98.71,98.71,98.71,98.71,24800000.0
2007-06-14 07:14:00,98.71,98.71,98.7,98.7,203999998.0
2007-06-14 07:15:00,98.71,98.72,98.71,98.71,103600000.0
2007-06-14 07:16:00,98.71,98.72,98.71,98.72,85600000.0
2007-06-14 07:17:00,98.72,98.73,98.71,98.73,203099998.0
2007-06-14 07:18:00,98.725,98.725,98.72,98.72,20000000.0
2007-06-14 07:19:00,98.72,98.73,98.72,98.73,28000000.0
2007-06-14 07:20:00,98.73,98.73,98.72,98.72,106400000.0
2007-06-14 07:21:00,98.72,98.73,98.72,98.73,401200000.0
2007-06-14 07:22:00,98.725,98.73,98.72,98.72,96800000.0
2007-06-14 07:23:00,98.72,98.73,98.72,98.73,176599998.0
2007-06-14 07:24:00,98.73,98.73,98.73,98.73,44800000.0
2007-06-14 07:25:00,98.73,98.73,98.725,98.73,101300000.0
2007-06-14 07:26:00,98.71,98.73,98.71,98.73,227200002.0
2007-06-14 07:27:00,98.725,98.73,98.725,98.73,40800000.0
2007-06-14 07:28:00,98.73,98.74,98.71,98.74,450299998.0
2007-06-14 07:29:00,98.74,98.74,98.73,98.73,80000000.0
2007-06-14 07:30:00,98.74,98.74,98.71,98.72,231900003.0
2007-06-14 07:31:00,98.72,98.73,98.71,98.71,180799999.0
2007-06-14 07:32:00,98.71,98.74,98.71,98.735,465400002.0
2007-06-14 07:33:00,98.74,98.74,98.72,98.735,440700000.0
2007-06-14 07:34:00,98.73,98.735,98.72,98.72,111900002.0
2007-06-14 07:35:00,98.735,98.74,98.73,98.73,44800000.0
2007-06-14 07:36:00,98.73,98.74,98.73,98.73,37600000.0
2007-06-14 07:37:00,98.73,98.74,98.725,98.73,211200000.0
2007-06-14 07:38:00,98.73,98.74,98.72,98.73,207799999.0
2007-06-14 07:39:00,98.72,98.74,98.72,98.725,594599999.0
2007-06-14 07:40:00,98.73,98.74,98.71,98.73,422399994.0
2007-06-14 07:41:00,98.73,98.73,98.72,98.73,183899998.0
2007-06-14 07:42:00,98.73,98.74,98.73,98.73,171200000.0
2007-06-14 07:43:00,98.73,98.74,98.72,98.725,363499997.0
2007-06-14 07:44:00,98.73,98.74,98.73,98.74,155999999.0
2007-06-14 07:45:00,98.74,98.74,98.73,98.74,100000000.0
2007-06-14 07:46:00,98.74,98.74,98.74,98.74,4000000.0
2007-06-14 07:47:00,98.735,98.74,98.71,98.725,176600002.0
2007-06-14 07:48:00,98.73,98.74,98.72,98.73,279999997.0
2007-06-14 07:49:00,98.73,98.73,98.725,98.725,136000000.0
2007-06-14 07:50:00,98.72,98.73,98.72,98.73,252000000.0
2007-06-14 07:51:00,98.73,98.73,98.73,98.73,244800000.0
2007-06-14 07:52:00,98.73,98.74,98.71,98.74,237999998.0
2007-06-14 07:53:00,98.707,98.728,98.704,98.714,350400000.0
2007-06-14 07:54:00,98.74,98.74,98.72,98.72,161200000.0
2007-06-14 07:55:00,98.735,98.74,98.72,98.72,849300004.0
2007-06-14 07:56:00,98.72,98.73,98.72,98.73,193699998.0
2007-06-14 07:57:00,98.73,98.73,98.72,98.72,162400000.0
2007-06-14 07:58:00,98.72,98.73,98.72,98.72,212699998.0
2007-06-14 07:59:00,98.72,98.73,98.72,98.72,275100000.0
2007-06-14 08:00:00,98.72,98.73,98.7,98.72,495800000.0
2007-06-14 08:01:00,98.715,98.73,98.71,98.71,379299992.0
2007-06-14 08:02:00,98.71,98.73,98.71,98.715,232800000.0
2007-06-14 08:03:00,98.715,98.73,98.71,98.73,722900005.0
2007-06-14 08:04:00,98.73,98.73,98.71,98.72,604499997.0
2007-06-14 08:05:00,98.72,98.745,98.72,98.735,861399996.0
2007-06-14 08:06:00,98.74,98.75,98.72,98.72,1057099997.0
2007-06-14 08:07:00,98.72,98.74,98.72,98.73,532899997.0
2007-06-14 08:08:00,98.73,98.73,98.72,98.73,119599999.0
2007-06-14 08:09:00,98.73,98.73,98.71,98.725,503700002.0
2007-06-14 08:10:00,98.73,98.73,98.71,98.72,262699995.0
2007-06-14 08:11:00,98.72,98.74,98.72,98.74,172799999.0
2007-06-14 08:12:00,98.74,98.74,98.73,98.74,335200000.0
2007-06-14 08:13:00,98.74,98.74,98.72,98.735,230900002.0
2007-06-14 08:14:00,98.74,98.75,98.72,98.745,403699999.0
2007-06-14 08:15:00,98.75,98.75,98.74,98.75,452000000.0
2007-06-14 08:16:00,98.75,98.75,98.72,98.74,869400004.0
2007-06-14 08:17:00,98.74,98.74,98.73,98.73,650400000.0
2007-06-14 08:18:00,98.725,98.73,98.7,98.7,649499996.0
2007-06-14 08:19:00,98.7,98.7,98.69,98.69,719199999.0
2007-06-14 08:20:00,98.69,98.695,98.68,98.68,239000002.0
2007-06-14 08:21:00,98.69,98.69,98.67,98.675,614399997.0
2007-06-14 08:22:00,98.675,98.68,98.65,98.665,390900000.0
2007-06-14 08:23:00,98.665,98.67,98.64,98.67,713100000.0
2007-06-14 08:24:00,98.67,98.68,98.66,98.665,574299994.0
2007-06-14 08:25:00,98.66,98.675,98.655,98.66,236800000.0
2007-06-14 08:26:00,98.66,98.68,98.66,98.68,491199999.0
2007-06-14 08:27:00,98.68,98.68,98.65,98.65,1116700015.0
2007-06-14 08:28:00,98.65,98.675,98.65,98.65,485799997.0
2007-06-14 08:29:00,98.665,98.67,98.66,98.66,543999999.0
2007-06-14 08:30:00,98.66,98.68,98.65,98.65,816699999.0
2007-06-14 08:31:00,98.65,98.655,98.6,98.64,719900007.0
2007-06-14 08:32:00,98.635,98.65,98.63,98.65,372599998.0
2007-06-14 08:33:00,98.65,98.665,98.64,98.655,699099995.0
2007-06-14 08:34:00,98.65,98.665,98.64,98.665,877199992.0
2007-06-14 08:35:00,98.66,98.68,98.66,98.66,593200003.0
2007-06-14 08:36:00,98.67,98.69,98.66,98.67,1178199989.0
2007-06-14 08:37:00,98.67,98.68,98.66,98.68,468699997.0
2007-06-14 08:38:00,98.68,98.69,98.66,98.67,735199994.0
2007-06-14 08:39:00,98.67,98.67,98.66,98.67,623200000.0
2007-06-14 08:40:00,98.67,98.69,98.63,98.68,1752700014.0
2007-06-14 08:41:00,98.68,98.7,98.67,98.695,906399997.0
2007-06-14 08:42:00,98.69,98.72,98.66,98.71,1057499992.0
2007-06-14 08:43:00,98.71,98.72,98.69,98.71,826999998.0
2007-06-14 08:44:00,98.71,98.72,98.7,98.715,427699998.0
2007-06-14 08:45:00,98.715,98.715,98.7,98.715,742500006.0
2007-06-14 08:46:00,98.71,98.72,98.7,98.72,298500002.0
2007-06-14 08:47:00,98.72,98.735,98.71,98.73,712899994.0
2007-06-14 08:48:00,98.73,98.77,98.72,98.76,1090100000.0
2007-06-14 08:49:00,98.765,98.77,98.715,98.75,1314500000.0
2007-06-14 08:50:00,98.75,98.75,98.72,98.73,673199998.0
2007-06-14 08:51:00,98.73,98.76,98.73,98.75,1879200009.0
2007-06-14 08:52:00,98.755,98.755,98.73,98.75,971700008.0
2007-06-14 08:53:00,98.75,98.75,98.7,98.715,1355600002.0
2007-06-14 08:54:00,98.715,98.73,98.7,98.72,2125900008.0
2007-06-14 08:55:00,98.72,98.73,98.69,98.72,816600002.0
2007-06-14 08:56:00,98.72,98.74,98.71,98.735,1252399999.0
2007-06-14 08:57:00,98.735,98.75,98.72,98.74,638800000.0
2007-06-14 08:58:00,98.74,98.75,98.73,98.75,771499988.0
2007-06-14 08:59:00,98.75,98.75,98.71,98.72,1022499983.0
2007-06-14 09:00:00,98.73,98.75,98.72,98.74,1019500009.0
2007-06-14 09:01:00,98.74,98.745,98.72,98.73,681599990.0
2007-06-14 09:02:00,98.73,98.735,98.72,98.73,443900008.0
2007-06-14 09:03:00,98.72,98.73,98.71,98.73,717899997.0
2007-06-14 09:04:00,98.73,98.73,98.72,98.725,361100000.0
2007-06-14 09:05:00,98.73,98.73,98.71,98.71,804500002.0
2007-06-14 09:06:00,98.72,98.73,98.715,98.73,180300000.0
2007-06-14 09:07:00,98.73,98.73,98.72,98.73,634999999.0
2007-06-14 09:08:00,98.73,98.74,98.715,98.72,925999999.0
2007-06-14 09:09:00,98.725,98.73,98.72,98.73,86000000.0
2007-06-14 09:10:00,98.73,98.73,98.715,98.73,132800000.0
2007-06-14 09:11:00,98.73,98.73,98.72,98.725,549999995.0
2007-06-14 09:12:00,98.725,98.75,98.72,98.75,801399986.0
2007-06-14 09:13:00,98.75,98.76,98.74,98.76,548700003.0
2007-06-14 09:14:00,98.76,98.76,98.75,98.76,479199997.0
2007-06-14 09:15:00,98.76,98.77,98.75,98.76,166100001.0
2007-06-14 09:16:00,98.76,98.78,98.75,98.76,740599999.0
2007-06-14 09:17:00,98.77,98.77,98.75,98.76,1392099993.0
2007-06-14 09:18:00,98.76,98.77,98.75,98.76,951399995.0
2007-06-14 09:19:00,98.76,98.77,98.75,98.76,820499997.0
2007-06-14 09:20:00,98.75,98.77,98.745,98.76,691500000.0
2007-06-14 09:21:00,98.76,98.76,98.75,98.76,236000000.0
2007-06-14 09:22:00,98.755,98.755,98.74,98.75,589400001.0
2007-06-14 09:23:00,98.75,98.76,98.74,98.75,137900001.0
2007-06-14 09:24:00,98.75,98.76,98.73,98.75,304299998.0
2007-06-14 09:25:00,98.75,98.75,98.71,98.71,833499999.0
2007-06-14 09:26:00,98.72,98.74,98.71,98.73,385299998.0
2007-06-14 09:27:00,98.73,98.77,98.73,98.77,589499999.0
2007-06-14 09:28:00,98.77,98.77,98.72,98.75,1084399990.0
2007-06-14 09:29:00,98.75,98.75,98.68,98.7,497100000.0
2007-06-14 09:30:00,98.73,98.76,98.63,98.66,521399995.0
2007-06-14 09:31:00,98.66,98.77,98.63,98.74,691100000.0
2007-06-14 09:32:00,98.73,98.75,98.69,98.72,961900010.0
2007-06-14 09:33:00,98.73,98.73,98.68,98.7,864000001.0
2007-06-14 09:34:00,98.71,98.71,98.67,98.68,1411300004.0
2007-06-14 09:35:00,98.68,98.68,98.65,98.68,1369100019.0
2007-06-14 09:36:00,98.68,98.69,98.66,98.69,698199999.0
2007-06-14 09:37:00,98.69,98.7,98.68,98.7,1730300003.0
2007-06-14 09:38:00,98.7,98.72,98.7,98.715,1156399999.0
2007-06-14 09:39:00,98.715,98.73,98.7,98.7,1126200008.0
2007-06-14 09:40:00,98.71,98.73,98.71,98.71,1086900014.0
2007-06-14 09:41:00,98.71,98.72,98.71,98.71,776600008.0
2007-06-14 09:42:00,98.72,98.74,98.71,98.73,1030000000.0
2007-06-14 09:43:00,98.72,98.74,98.7,98.71,1221400011.0
2007-06-14 09:44:00,98.71,98.72,98.68,98.71,626799998.0
2007-06-14 09:45:00,98.71,98.71,98.695,98.7,511299996.0
2007-06-14 09:46:00,98.7,98.7,98.68,98.695,848199997.0
2007-06-14 09:47:00,98.695,98.695,98.67,98.68,301199998.0
2007-06-14 09:48:00,98.68,98.69,98.67,98.685,791099997.0
2007-06-14 09:49:00,98.685,98.69,98.63,98.68,819400001.0
2007-06-14 09:50:00,98.68,98.69,98.65,98.66,945600003.0
2007-06-14 09:51:00,98.66,98.66,98.64,98.65,875299995.0
2007-06-14 09:52:00,98.64,98.67,98.64,98.67,808700012.0
2007-06-14 09:53:00,98.67,98.68,98.66,98.66,875200011.0
2007-06-14 09:54:00,98.67,98.68,98.64,98.64,906400004.0
2007-06-14 09:55:00,98.65,98.66,98.65,98.65,258299997.0
2007-06-14 09:56:00,98.65,98.66,98.625,98.64,506400003.0
2007-06-14 09:57:00,98.64,98.64,98.62,98.63,510500002.0
2007-06-14 09:58:00,98.62,98.66,98.62,98.64,793499999.0
2007-06-14 09:59:00,98.64,98.66,98.63,98.63,716699992.0
2007-06-14 10:00:00,98.64,98.68,98.63,98.675,2063900013.0
2007-06-14 10:01:00,98.68,98.71,98.68,98.69,1755199989.0
2007-06-14 10:02:00,98.69,98.69,98.68,98.68,899600000.0
2007-06-14 10:03:00,98.68,98.69,98.67,98.69,757800005.0
2007-06-14 10:04:00,98.69,98.69,98.66,98.67,997599996.0
2007-06-14 10:05:00,98.67,98.69,98.65,98.68,1288599998.0
2007-06-14 10:06:00,98.68,98.68,98.66,98.67,582999998.0
2007-06-14 10:07:00,98.67,98.68,98.65,98.66,1391900000.0
2007-06-14 10:08:00,98.66,98.68,98.66,98.66,1147700007.0
2007-06-14 10:09:00,98.67,98.7,98.67,98.68,766800000.0
2007-06-14 10:10:00,98.68,98.69,98.67,98.69,693200002.0
2007-06-14 10:11:00,98.69,98.695,98.68,98.69,950699998.0
2007-06-14 10:12:00,98.69,98.69,98.68,98.68,253599996.0
2007-06-14 10:13:00,98.69,98.69,98.66,98.66,694599996.0
2007-06-14 10:14:00,98.66,98.66,98.65,98.655,228900001.0
2007-06-14 10:15:00,98.65,98.67,98.65,98.66,1239199997.0
2007-06-14 10:16:00,98.66,98.66,98.64,98.65,649200001.0
2007-06-14 10:17:00,98.66,98.66,98.64,98.66,647200000.0
2007-06-14 10:18:00,98.64,98.66,98.64,98.66,730600000.0
2007-06-14 10:19:00,98.66,98.66,98.64,98.65,345999995.0
2007-06-14 10:20:00,98.65,98.67,98.64,98.66,693200003.0
2007-06-14 10:21:00,98.65,98.67,98.65,98.67,560300014.0
2007-06-14 10:22:00,98.67,98.675,98.65,98.65,1269999995.0
2007-06-14 10:23:00,98.65,98.66,98.64,98.64,860099997.0
2007-06-14 10:24:00,98.66,98.66,98.65,98.65,144700001.0
2007-06-14 10:25:00,98.65,98.66,98.64,98.66,426700002.0
2007-06-14 10:26:00,98.66,98.66,98.65,98.65,606199998.0
2007-06-14 10:27:00,98.66,98.66,98.64,98.65,838899998.0
2007-06-14 10:28:00,98.65,98.66,98.62,98.64,721800006.0
2007-06-14 10:29:00,98.645,98.67,98.645,98.665,814099999.0
2007-06-14 10:30:00,98.665,98.69,98.64,98.64,338900003.0
2007-06-14 10:31:00,98.67,98.68,98.64,98.68,491499996.0
2007-06-14 10:32:00,98.67,98.69,98.67,98.68,217399999.0
2007-06-14 10:33:00,98.68,98.69,98.68,98.69,419200006.0
2007-06-14 10:34:00,98.69,98.69,98.67,98.67,180600000.0
2007-06-14 10:35:00,98.69,98.7,98.67,98.69,335700004.0
2007-06-14 10:36:00,98.68,98.69,98.665,98.665,243200000.0
2007-06-14 10:37:00,98.67,98.68,98.66,98.67,126400000.0
2007-06-14 10:38:00,98.67,98.67,98.63,98.655,380100000.0
2007-06-14 10:39:00,98.64,98.68,98.63,98.68,439200000.0
2007-06-14 10:40:00,98.67,98.68,98.62,98.66,626199999.0
2007-06-14 10:41:00,98.65,98.66,98.63,98.63,483899994.0
2007-06-14 10:42:00,98.65,98.67,98.65,98.67,285299997.0
2007-06-14 10:43:00,98.67,98.7,98.67,98.7,867600001.0
2007-06-14 10:44:00,98.7,98.72,98.69,98.72,912200002.0
2007-06-14 10:45:00,98.72,98.78,98.72,98.76,826299998.0
2007-06-14 10:46:00,98.76,98.76,98.73,98.74,1699100005.0
2007-06-14 10:47:00,98.74,98.74,98.69,98.7,1626199997.0
2007-06-14 10:48:00,98.7,98.71,98.69,98.7,1423100005.0
2007-06-14 10:49:00,98.7,98.72,98.69,98.695,1335700003.0
2007-06-14 10:50:00,98.695,98.71,98.67,98.67,1703099989.0
2007-06-14 10:51:00,98.67,98.71,98.67,98.7,1873700002.0
2007-06-14 10:52:00,98.7,98.725,98.7,98.725,1873700002.0
2007-06-14 10:53:00,98.725,98.74,98.71,98.72,997699997.0
2007-06-14 10:54:00,98.72,98.74,98.72,98.74,546500006.0
2007-06-14 10:55:00,98.74,98.74,98.72,98.73,714800000.0
2007-06-14 10:56:00,98.73,98.75,98.73,98.74,823099995.0
2007-06-14 10:57:00,98.75,98.76,98.74,98.745,408000002.0
2007-06-14 10:58:00,98.75,98.75,98.73,98.75,746000005.0
2007-06-14 10:59:00,98.75,98.77,98.74,98.755,696099997.0
2007-06-14 11:00:00,98.75,98.78,98.75,98.77,864000009.0
2007-06-14 11:01:00,98.77,98.78,98.75,98.77,931700005.0
2007-06-14 11:02:00,98.77,98.77,98.75,98.76,879199994.0
2007-06-14 11:03:00,98.76,98.77,98.74,98.74,446999997.0
2007-06-14 11:04:00,98.74,98.75,98.72,98.73,985999993.0
2007-06-14 11:05:00,98.73,98.75,98.73,98.75,1103999997.0
2007-06-14 11:06:00,98.75,98.77,98.75,98.76,580099996.0
2007-06-14 11:07:00,98.75,98.78,98.75,98.78,802799982.0
2007-06-14 11:08:00,98.78,98.8,98.77,98.795,1235500009.0
2007-06-14 11:09:00,98.8,98.81,98.79,98.8,1089099998.0
2007-06-14 11:10:00,98.8,98.8,98.78,98.8,180799999.0
2007-06-14 11:11:00,98.8,98.8,98.78,98.79,507600004.0
2007-06-14 11:12:00,98.79,98.81,98.78,98.81,607499995.0
2007-06-14 11:13:00,98.81,98.81,98.78,98.79,804600004.0
2007-06-14 11:14:00,98.795,98.8,98.78,98.79,1457999993.0
2007-06-14 11:15:00,98.79,98.81,98.79,98.795,840199997.0
2007-06-14 11:16:00,98.795,98.8,98.78,98.79,713499993.0
2007-06-14 11:17:00,98.79,98.81,98.79,98.81,594899991.0
2007-06-14 11:18:00,98.81,98.81,98.8,98.8,459200000.0
2007-06-14 11:19:00,98.8,98.81,98.795,98.8,736100000.0
2007-06-14 11:20:00,98.8,98.81,98.79,98.81,1060600004.0
2007-06-14 11:21:00,98.81,98.83,98.805,98.82,1553500009.0
2007-06-14 11:22:00,98.82,98.82,98.81,98.82,621600001.0
2007-06-14 11:23:00,98.82,98.82,98.8,98.82,545800007.0
2007-06-14 11:24:00,98.82,98.84,98.82,98.84,1127599993.0
2007-06-14 11:25:00,98.84,98.84,98.82,98.84,605599991.0
2007-06-14 11:26:00,98.84,98.85,98.83,98.83,589599999.0
2007-06-14 11:27:00,98.85,98.86,98.82,98.86,682999998.0
2007-06-14 11:28:00,98.85,98.86,98.84,98.85,549999994.0
2007-06-14 11:29:00,98.85,98.855,98.84,98.85,485500005.0
2007-06-14 11:30:00,98.85,98.855,98.84,98.85,605599995.0
2007-06-14 11:31:00,98.85,98.855,98.84,98.85,1087799998.0
2007-06-14 11:32:00,98.855,98.86,98.84,98.85,1099999992.0
2007-06-14 11:33:00,98.85,98.85,98.83,98.835,530099998.0
2007-06-14 11:34:00,98.835,98.85,98.83,98.835,857299988.0
2007-06-14 11:35:00,98.84,98.84,98.83,98.84,205599998.0
2007-06-14 11:36:00,98.84,98.84,98.82,98.83,222999998.0
2007-06-14 11:37:00,98.825,98.83,98.78,98.79,1237499997.0
2007-06-14 11:38:00,98.795,98.8,98.795,98.8,280800001.0
2007-06-14 11:39:00,98.81,98.82,98.81,98.82,305599999.0
2007-06-14 11:40:00,98.82,98.82,98.815,98.82,170699997.0
2007-06-14 11:41:00,98.82,98.82,98.82,98.82,436800000.0
2007-06-14 11:42:00,98.82,98.82,98.79,98.8,889099992.0
2007-06-14 11:43:00,98.81,98.81,98.795,98.8,192000000.0
2007-06-14 11:44:00,98.8,98.8,98.785,98.795,431999997.0
2007-06-14 11:45:00,98.795,98.81,98.79,98.8,512199998.0
2007-06-14 11:46:00,98.8,98.8,98.79,98.8,392999999.0
2007-06-14 11:47:00,98.8,98.8,98.79,98.8,56000000.0
2007-06-14 11:48:00,98.79,98.8,98.79,98.8,219600001.0
2007-06-14 11:49:00,98.8,98.81,98.79,98.79,227900001.0
2007-06-14 11:50:00,98.8,98.8,98.78,98.8,488299998.0
2007-06-14 11:51:00,98.79,98.8,98.78,98.79,215499999.0
2007-06-14 11:52:00,98.78,98.82,98.78,98.8,961500004.0
2007-06-14 11:53:00,98.79,98.81,98.79,98.795,689099992.0
2007-06-14 11:54:00,98.795,98.8,98.79,98.8,419800000.0
2007-06-14 11:55:00,98.8,98.8,98.79,98.79,286399997.0
2007-06-14 11:56:00,98.79,98.8,98.78,98.79,568099996.0
2007-06-14 11:57:00,98.79,98.79,98.77,98.78,365599997.0
2007-06-14 11:58:00,98.77,98.78,98.77,98.78,265599998.0
2007-06-14 11:59:00,98.78,98.79,98.77,98.79,638699997.0
2007-06-14 12:00:00,98.79,98.79,98.78,98.785,1542299998.0
2007-06-14 12:01:00,98.785,98.79,98.78,98.79,310400000.0
2007-06-14 12:02:00,98.79,98.79,98.775,98.775,224800000.0
2007-06-14 12:03:00,98.79,98.79,98.79,98.79,155199999.0
2007-06-14 12:04:00,98.79,98.79,98.79,98.79,62399999.0
2007-06-14 12:05:00,98.79,98.8,98.78,98.78,840700003.0
2007-06-14 12:06:00,98.79,98.8,98.77,98.79,303199997.0
2007-06-14 12:07:00,98.8,98.8,98.795,98.795,64000000.0
2007-06-14 12:08:00,98.79,98.8,98.79,98.79,280500000.0
2007-06-14 12:09:00,98.79,98.79,98.78,98.79,271500001.0
2007-06-14 12:10:00,98.79,98.8,98.79,98.79,147199999.0
2007-06-14 12:11:00,98.79,98.79,98.77,98.79,444399997.0
2007-06-14 12:12:00,98.79,98.79,98.77,98.78,504300001.0
2007-06-14 12:13:00,98.77,98.79,98.765,98.765,813899998.0
2007-06-14 12:14:00,98.76,98.83,98.76,98.81,995199988.0
2007-06-14 12:15:00,98.81,98.82,98.8,98.82,565599997.0
2007-06-14 12:16:00,98.82,98.82,98.79,98.81,709000000.0
2007-06-14 12:17:00,98.805,98.81,98.79,98.805,1021800005.0
2007-06-14 12:18:00,98.805,98.82,98.805,98.805,367999995.0
2007-06-14 12:19:00,98.805,98.81,98.8,98.805,602199997.0
2007-06-14 12:20:00,98.81,98.82,98.81,98.81,182500000.0
2007-06-14 12:21:00,98.81,98.83,98.81,98.82,821000000.0
2007-06-14 12:22:00,98.81,98.82,98.8,98.82,442100008.0
2007-06-14 12:23:00,98.82,98.82,98.8,98.81,371799999.0
2007-06-14 12:24:00,98.81,98.825,98.81,98.82,981500001.0
2007-06-14 12:25:00,98.81,98.825,98.81,98.82,374499997.0
2007-06-14 12:26:00,98.82,98.82,98.81,98.82,263600003.0
2007-06-14 12:27:00,98.815,98.82,98.81,98.81,90400003.0
2007-06-14 12:28:00,98.82,98.83,98.82,98.82,392599999.0
2007-06-14 12:29:00,98.82,98.825,98.81,98.81,387400002.0
2007-06-14 12:30:00,98.81,98.84,98.805,98.83,423599993.0
2007-06-14 12:31:00,98.83,98.84,98.81,98.83,585400002.0
2007-06-14 12:32:00,98.83,98.86,98.83,98.86,737800002.0
2007-06-14 12:33:00,98.86,98.86,98.84,98.84,656400003.0
2007-06-14 12:34:00,98.86,98.87,98.85,98.86,1413299995.0
2007-06-14 12:35:00,98.86,98.87,98.86,98.86,1234500005.0
2007-06-14 12:36:00,98.86,98.87,98.85,98.86,1903199993.0
2007-06-14 12:37:00,98.86,98.87,98.855,98.86,1016700002.0
2007-06-14 12:38:00,98.86,98.86,98.85,98.85,987999997.0
2007-06-14 12:39:00,98.86,98.86,98.82,98.83,1010200001.0
2007-06-14 12:40:00,98.84,98.85,98.83,98.83,841299995.0
2007-06-14 12:41:00,98.83,98.84,98.82,98.83,548800006.0
2007-06-14 12:42:00,98.83,98.83,98.82,98.83,921600001.0
2007-06-14 12:43:00,98.83,98.83,98.82,98.82,312599999.0
2007-06-14 12:44:00,98.83,98.83,98.82,98.82,52700000.0
2007-06-14 12:45:00,98.83,98.83,98.81,98.81,234600004.0
2007-06-14 12:46:00,98.8,98.82,98.8,98.81,451200009.0
2007-06-14 12:47:00,98.81,98.81,98.8,98.81,335199991.0
2007-06-14 12:48:00,98.81,98.81,98.81,98.81,7200000.0
2007-06-14 12:49:00,98.81,98.81,98.8,98.81,439099998.0
2007-06-14 12:50:00,98.8,98.805,98.795,98.805,121600000.0
2007-06-14 12:51:00,98.81,98.81,98.8,98.8,56000000.0
2007-06-14 12:52:00,98.8,98.8,98.795,98.8,107999999.0
2007-06-14 12:53:00,98.8,98.8,98.78,98.8,242800000.0
2007-06-14 12:54:00,98.785,98.8,98.77,98.8,749499996.0
2007-06-14 12:55:00,98.795,98.8,98.79,98.79,619099994.0
2007-06-14 12:56:00,98.79,98.79,98.77,98.775,941700005.0
2007-06-14 12:57:00,98.78,98.78,98.755,98.755,355999999.0
2007-06-14 12:58:00,98.77,98.78,98.745,98.75,586499999.0
2007-06-14 12:59:00,98.75,98.77,98.745,98.76,1245100005.0
2007-06-14 13:00:00,98.77,98.77,98.745,98.76,1273000006.0
2007-06-14 13:01:00,98.76,98.77,98.75,98.77,498099993.0
2007-06-14 13:02:00,98.77,98.79,98.77,98.79,933099997.0
2007-06-14 13:03:00,98.79,98.79,98.77,98.79,903000005.0
2007-06-14 13:04:00,98.79,98.79,98.785,98.79,71200000.0
2007-06-14 13:05:00,98.785,98.79,98.77,98.78,789100014.0
2007-06-14 13:06:00,98.78,98.79,98.77,98.77,535799997.0
2007-06-14 13:07:00,98.77,98.79,98.77,98.78,393600004.0
2007-06-14 13:08:00,98.78,98.79,98.77,98.79,749600010.0
2007-06-14 13:09:00,98.785,98.8,98.78,98.79,402499999.0
2007-06-14 13:10:00,98.8,98.81,98.79,98.8,473600003.0
2007-06-14 13:11:00,98.8,98.81,98.79,98.8,675699997.0
2007-06-14 13:12:00,98.8,98.815,98.8,98.8,622199997.0
2007-06-14 13:13:00,98.81,98.81,98.8,98.8,307200002.0
2007-06-14 13:14:00,98.8,98.8,98.79,98.8,630600000.0
2007-06-14 13:15:00,98.81,98.84,98.81,98.825,1406800006.0
2007-06-14 13:16:00,98.82,98.83,98.8,98.81,837899997.0
2007-06-14 13:17:00,98.81,98.81,98.8,98.8,217600003.0
2007-06-14 13:18:00,98.8,98.8,98.79,98.79,129600003.0
2007-06-14 13:19:00,98.79,98.81,98.79,98.81,201100001.0
2007-06-14 13:20:00,98.8,98.81,98.795,98.8,492499999.0
2007-06-14 13:21:00,98.8,98.81,98.8,98.8,367199997.0
2007-06-14 13:22:00,98.8,98.81,98.79,98.8,309599999.0
2007-06-14 13:23:00,98.8,98.81,98.795,98.81,356800001.0
2007-06-14 13:24:00,98.81,98.82,98.805,98.81,203599999.0
2007-06-14 13:25:00,98.82,98.82,98.81,98.815,84700001.0
2007-06-14 13:26:00,98.82,98.82,98.81,98.815,372699998.0
2007-06-14 13:27:00,98.82,98.82,98.82,98.82,340300003.0
2007-06-14 13:28:00,98.82,98.82,98.815,98.815,57600000.0
2007-06-14 13:29:00,98.82,98.82,98.81,98.82,145600001.0
2007-06-14 13:30:00,98.82,98.85,98.82,98.83,948400000.0
2007-06-14 13:31:00,98.83,98.84,98.82,98.82,951799991.0
2007-06-14 13:32:00,98.82,98.84,98.82,98.835,845499992.0
2007-06-14 13:33:00,98.835,98.84,98.815,98.82,1023400002.0
2007-06-14 13:34:00,98.82,98.84,98.815,98.83,759199995.0
2007-06-14 13:35:00,98.83,98.855,98.83,98.85,484199997.0
2007-06-14 13:36:00,98.85,98.86,98.83,98.85,342899995.0
2007-06-14 13:37:00,98.84,98.86,98.84,98.86,248500000.0
2007-06-14 13:38:00,98.84,98.86,98.84,98.85,69599999.0
2007-06-14 13:39:00,98.84,98.85,98.825,98.83,361899999.0
2007-06-14 13:40:00,98.83,98.85,98.83,98.85,125600000.0
2007-06-14 13:41:00,98.85,98.86,98.84,98.85,173900000.0
2007-06-14 13:42:00,98.85,98.86,98.84,98.85,88700000.0
2007-06-14 13:43:00,98.85,98.86,98.845,98.85,47200000.0
2007-06-14 13:44:00,98.85,98.85,98.84,98.84,245700000.0
2007-06-14 13:45:00,98.84,98.855,98.84,98.85,155799999.0
2007-06-14 13:46:00,98.855,98.87,98.83,98.855,354900004.0
2007-06-14 13:47:00,98.855,98.865,98.855,98.86,270500000.0
2007-06-14 13:48:00,98.86,98.87,98.85,98.86,572499996.0
2007-06-14 13:49:00,98.87,98.87,98.855,98.86,236699999.0
2007-06-14 13:50:00,98.86,98.87,98.855,98.855,169000000.0
2007-06-14 13:51:00,98.86,98.86,98.86,98.86,56000000.0
2007-06-14 13:52:00,98.86,98.86,98.85,98.85,331199994.0
2007-06-14 13:53:00,98.85,98.85,98.85,98.85,120000000.0
2007-06-14 13:54:00,98.85,98.85,98.85,98.85,4800000.0
2007-06-14 13:55:00,98.85,98.86,98.84,98.86,182200000.0
2007-06-14 13:56:00,98.85,98.86,98.85,98.86,31800000.0
2007-06-14 13:57:00,98.86,98.88,98.86,98.87,820100002.0
2007-06-14 13:58:00,98.87,98.87,98.85,98.855,480100004.0
2007-06-14 13:59:00,98.85,98.87,98.85,98.87,457700002.0
2007-06-14 14:00:00,98.87,98.87,98.86,98.87,463499999.0
2007-06-14 14:01:00,98.87,98.87,98.86,98.87,635299992.0
2007-06-14 14:02:00,98.87,98.88,98.86,98.87,464699996.0
2007-06-14 14:03:00,98.87,98.87,98.85,98.86,277300001.0
2007-06-14 14:04:00,98.86,98.86,98.83,98.86,550799996.0
2007-06-14 14:05:00,98.86,98.86,98.84,98.84,708000006.0
2007-06-14 14:06:00,98.835,98.85,98.835,98.84,473299990.0
2007-06-14 14:07:00,98.85,98.85,98.84,98.85,797500005.0
2007-06-14 14:08:00,98.85,98.85,98.83,98.84,251100001.0
2007-06-14 14:09:00,98.84,98.84,98.835,98.84,83600000.0
2007-06-14 14:10:00,98.84,98.84,98.82,98.83,849199988.0
2007-06-14 14:11:00,98.83,98.835,98.81,98.825,1304100005.0
2007-06-14 14:12:00,98.83,98.83,98.81,98.815,842000001.0
2007-06-14 14:13:00,98.82,98.82,98.8,98.815,536100006.0
2007-06-14 14:14:00,98.815,98.82,98.8,98.8,432800005.0
2007-06-14 14:15:00,98.82,98.82,98.81,98.81,430400005.0
2007-06-14 14:16:00,98.81,98.81,98.79,98.805,710900005.0
2007-06-14 14:17:00,98.805,98.81,98.78,98.79,1193900009.0
2007-06-14 14:18:00,98.79,98.8,98.78,98.795,700899999.0
2007-06-14 14:19:00,98.78,98.8,98.78,98.79,715399999.0
2007-06-14 14:20:00,98.78,98.795,98.78,98.79,1220000006.0
2007-06-14 14:21:00,98.79,98.79,98.76,98.76,850600004.0
2007-06-14 14:22:00,98.76,98.78,98.76,98.76,572699999.0
2007-06-14 14:23:00,98.77,98.78,98.76,98.775,527199998.0
2007-06-14 14:24:00,98.775,98.775,98.76,98.77,337599996.0
2007-06-14 14:25:00,98.77,98.775,98.765,98.765,168000000.0
2007-06-14 14:26:00,98.765,98.78,98.75,98.76,563699999.0
2007-06-14 14:27:00,98.77,98.78,98.75,98.77,794599994.0
2007-06-14 14:28:00,98.76,98.78,98.76,98.78,161600000.0
2007-06-14 14:29:00,98.78,98.79,98.7,98.72,887499996.0
2007-06-14 14:30:00,98.71,98.77,98.68,98.77,844800004.0
2007-06-14 14:31:00,98.77,98.77,98.7,98.755,923900000.0
2007-06-14 14:32:00,98.76,98.78,98.73,98.78,1235999992.0
2007-06-14 14:33:00,98.775,98.79,98.75,98.765,1400900000.0
2007-06-14 14:34:00,98.77,98.78,98.76,98.77,1174700000.0
2007-06-14 14:35:00,98.78,98.82,98.78,98.815,1439900009.0
2007-06-14 14:36:00,98.81,98.82,98.785,98.81,1535500000.0
2007-06-14 14:37:00,98.8,98.83,98.79,98.81,1171099995.0
2007-06-14 14:38:00,98.81,98.81,98.785,98.795,1766999995.0
2007-06-14 14:39:00,98.79,98.8,98.76,98.77,1079700000.0
2007-06-14 14:40:00,98.78,98.81,98.77,98.78,1079700000.0
2007-06-14 14:41:00,98.8,98.81,98.77,98.79,1079700000.0
2007-06-14 14:42:00,98.775,98.8,98.77,98.79,740300000.0
2007-06-14 14:43:00,98.79,98.8,98.78,98.8,1192099994.0
2007-06-14 14:44:00,98.79,98.81,98.78,98.8,1404699992.0
2007-06-14 14:45:00,98.81,98.82,98.79,98.795,1533799997.0
2007-06-14 14:46:00,98.8,98.83,98.775,98.8,1503300007.0
2007-06-14 14:47:00,98.8,98.8,98.775,98.79,1446199994.0
2007-06-14 14:48:00,98.79,98.8,98.78,98.8,236100001.0
2007-06-14 14:49:00,98.77,98.79,98.75,98.78,1295799984.0
2007-06-14 14:50:00,98.78,98.79,98.77,98.77,1295799984.0
2007-06-14 14:51:00,98.77,98.78,98.74,98.76,1624500002.0
2007-06-14 14:52:00,98.75,98.76,98.73,98.75,786999999.0
2007-06-14 14:53:00,98.75,98.76,98.73,98.75,646400006.0
2007-06-14 14:54:00,98.75,98.75,98.74,98.74,381700003.0
2007-06-14 14:55:00,98.74,98.76,98.74,98.75,953800011.0
2007-06-14 14:56:00,98.75,98.76,98.75,98.76,690500006.0
2007-06-14 14:57:00,98.76,98.78,98.74,98.75,1690199999.0
2007-06-14 14:58:00,98.75,98.76,98.75,98.76,529300002.0
2007-06-14 14:59:00,98.76,98.8,98.76,98.78,1645799998.0
2007-06-14 15:00:00,98.78,98.8,98.75,98.765,1176400005.0
2007-06-14 15:01:00,98.765,98.82,98.76,98.8,1733999987.0
2007-06-14 15:02:00,98.8,98.81,98.79,98.8,885099998.0
2007-06-14 15:03:00,98.8,98.81,98.78,98.8,1111199996.0
2007-06-14 15:04:00,98.8,98.81,98.79,98.805,660000000.0
2007-06-14 15:05:00,98.81,98.81,98.79,98.81,696200003.0
2007-06-14 15:06:00,98.8,98.815,98.79,98.81,382900001.0
2007-06-14 15:07:00,98.81,98.83,98.81,98.82,290399998.0
2007-06-14 15:08:00,98.82,98.82,98.79,98.79,554100003.0
2007-06-14 15:09:00,98.8,98.81,98.785,98.79,914799997.0
2007-06-14 15:10:00,98.785,98.81,98.785,98.79,746300005.0
2007-06-14 15:11:00,98.79,98.81,98.78,98.79,754400004.0
2007-06-14 15:12:00,98.79,98.8,98.79,98.79,190400000.0
2007-06-14 15:13:00,98.79,98.79,98.78,98.79,301700003.0
2007-06-14 15:14:00,98.79,98.8,98.78,98.79,766399992.0
2007-06-14 15:15:00,98.78,98.8,98.78,98.79,227899999.0
2007-06-14 15:16:00,98.78,98.79,98.78,98.79,444199998.0
2007-06-14 15:17:00,98.78,98.79,98.78,98.79,524900005.0
2007-06-14 15:18:00,98.79,98.8,98.77,98.79,510700001.0
2007-06-14 15:19:00,98.79,98.79,98.78,98.79,160500002.0
2007-06-14 15:20:00,98.8,98.8,98.78,98.78,506000003.0
2007-06-14 15:21:00,98.79,98.79,98.78,98.79,180600003.0
2007-06-14 15:22:00,98.78,98.79,98.78,98.79,279600001.0
2007-06-14 15:23:00,98.79,98.79,98.78,98.79,90200000.0
2007-06-14 15:24:00,98.79,98.79,98.775,98.78,289900000.0
2007-06-14 15:25:00,98.78,98.79,98.78,98.78,377999985.0
2007-06-14 15:26:00,98.79,98.8,98.78,98.79,485299996.0
2007-06-14 15:27:00,98.775,98.8,98.77,98.78,224000000.0
2007-06-14 15:28:00,98.78,98.79,98.77,98.78,463800000.0
2007-06-14 15:29:00,98.78,98.79,98.77,98.79,767700006.0
2007-06-14 15:30:00,98.79,98.8,98.78,98.8,769100016.0
2007-06-14 15:31:00,98.8,98.81,98.79,98.79,444500000.0
2007-06-14 15:32:00,98.79,98.79,98.77,98.78,655100002.0
2007-06-14 15:33:00,98.77,98.79,98.77,98.78,869600011.0
2007-06-14 15:34:00,98.78,98.79,98.76,98.77,1798299996.0
2007-06-14 15:35:00,98.775,98.79,98.76,98.79,794199997.0
2007-06-14 15:36:00,98.79,98.8,98.775,98.78,1812700000.0
2007-06-14 15:37:00,98.78,98.79,98.77,98.78,1735400005.0
2007-06-14 15:38:00,98.79,98.8,98.78,98.8,488800001.0
2007-06-14 15:39:00,98.79,98.8,98.77,98.79,1564200005.0
2007-06-14 15:40:00,98.77,98.8,98.77,98.78,1230199989.0
2007-06-14 15:41:00,98.78,98.79,98.78,98.785,1041600027.0
2007-06-14 15:42:00,98.77,98.78,98.77,98.78,2059600003.0
2007-06-14 15:43:00,98.79,98.81,98.78,98.795,2059600003.0
2007-06-14 15:44:00,98.8,98.81,98.795,98.8,637800002.0
2007-06-14 15:45:00,98.8,98.8,98.78,98.79,919900006.0
2007-06-14 15:46:00,98.79,98.81,98.78,98.8,673599996.0
2007-06-14 15:47:00,98.8,98.81,98.795,98.795,201600000.0
2007-06-14 15:48:00,98.8,98.82,98.77,98.81,976499990.0
2007-06-14 15:49:00,98.81,98.82,98.8,98.805,773200002.0
2007-06-14 15:50:00,98.81,98.83,98.8,98.8,752299997.0
2007-06-14 15:51:00,98.8,98.83,98.8,98.82,446300001.0
2007-06-14 15:52:00,98.82,98.83,98.8,98.82,1468599998.0
2007-06-14 15:53:00,98.815,98.82,98.8,98.81,845799994.0
2007-06-14 15:54:00,98.82,98.84,98.815,98.83,1176999984.0
2007-06-14 15:55:00,98.83,98.83,98.795,98.8,624399993.0
2007-06-14 15:56:00,98.8,98.8,98.75,98.76,1582900010.0
2007-06-14 15:57:00,98.77,98.78,98.75,98.76,1767200000.0
2007-06-14 15:58:00,98.76,98.78,98.76,98.76,473600000.0
2007-06-14 15:59:00,98.76,98.78,98.76,98.78,585599997.0
2007-06-14 16:00:00,98.78,98.79,98.76,98.77,424800002.0
2007-06-14 16:01:00,98.77,98.78,98.76,98.77,977000000.0
2007-06-14 16:02:00,98.77,98.77,98.735,98.75,851799997.0
2007-06-14 16:03:00,98.74,98.75,98.71,98.71,538799994.0
2007-06-14 16:04:00,98.71,98.77,98.71,98.755,1724800004.0
2007-06-14 16:05:00,98.75,98.75,98.7,98.7,1181300000.0
2007-06-14 16:06:00,98.71,98.755,98.71,98.755,1181300000.0
2007-06-14 16:07:00,98.76,98.76,98.73,98.74,740299999.0
2007-06-14 16:08:00,98.74,98.75,98.74,98.74,928399997.0
2007-06-14 16:09:00,98.74,98.75,98.715,98.73,934300003.0
2007-06-14 16:10:00,98.73,98.74,98.73,98.73,681599998.0
2007-06-14 16:11:00,98.73,98.75,98.73,98.74,852000000.0
2007-06-14 16:12:00,98.74,98.77,98.73,98.76,818999995.0
2007-06-14 16:13:00,98.76,98.77,98.75,98.76,1379999988.0
2007-06-14 16:14:00,98.76,98.76,98.745,98.76,464000000.0
2007-06-14 16:15:00,98.76,98.77,98.76,98.76,680799996.0
2007-06-14 16:16:00,98.76,98.76,98.73,98.73,718299995.0
2007-06-14 16:17:00,98.74,98.76,98.73,98.75,965000008.0
2007-06-14 16:18:00,98.75,98.77,98.73,98.73,1145299994.0
2007-06-14 16:19:00,98.73,98.76,98.72,98.755,1170699991.0
2007-06-14 16:20:00,98.755,98.77,98.73,98.74,964800009.0
2007-06-14 16:21:00,98.73,98.75,98.72,98.75,1183899994.0
2007-06-14 16:22:00,98.75,98.75,98.72,98.73,546899994.0
2007-06-14 16:23:00,98.735,98.75,98.73,98.73,1198200008.0
2007-06-14 16:24:00,98.73,98.74,98.71,98.73,907500000.0
2007-06-14 16:25:00,98.72,98.73,98.715,98.725,831200001.0
2007-06-14 16:26:00,98.73,98.74,98.72,98.74,672899997.0
2007-06-14 16:27:00,98.74,98.74,98.725,98.725,237599997.0
2007-06-14 16:28:00,98.725,98.74,98.72,98.74,629300000.0
2007-06-14 16:29:00,98.74,98.74,98.72,98.73,1296799991.0
2007-06-14 16:30:00,98.73,98.73,98.72,98.72,230500000.0
2007-06-14 16:31:00,98.715,98.73,98.71,98.72,778400001.0
2007-06-14 16:32:00,98.72,98.78,98.71,98.78,1260699994.0
2007-06-14 16:33:00,98.78,98.79,98.75,98.755,1000499993.0
2007-06-14 16:34:00,98.76,98.78,98.75,98.78,1018599981.0
2007-06-14 16:35:00,98.78,98.79,98.77,98.77,515199999.0
2007-06-14 16:36:00,98.77,98.78,98.76,98.77,601599995.0
2007-06-14 16:37:00,98.77,98.77,98.75,98.76,570099997.0
2007-06-14 16:38:00,98.76,98.77,98.73,98.73,1139499995.0
2007-06-14 16:39:00,98.74,98.75,98.72,98.73,1283699996.0
2007-06-14 16:40:00,98.73,98.74,98.72,98.74,897799993.0
2007-06-14 16:41:00,98.74,98.75,98.73,98.74,215700003.0
2007-06-14 16:42:00,98.735,98.74,98.72,98.73,718399987.0
2007-06-14 16:43:00,98.73,98.75,98.72,98.74,1473600000.0
2007-06-14 16:44:00,98.74,98.75,98.73,98.73,518999998.0
2007-06-14 16:45:00,98.73,98.74,98.72,98.735,486899998.0
2007-06-14 16:46:00,98.74,98.75,98.73,98.735,895500004.0
2007-06-14 16:47:00,98.735,98.74,98.72,98.73,740299996.0
2007-06-14 16:48:00,98.725,98.725,98.71,98.72,463399996.0
2007-06-14 16:49:00,98.72,98.73,98.7,98.715,1049100000.0
2007-06-14 16:50:00,98.72,98.74,98.71,98.74,1379699997.0
2007-06-14 16:51:00,98.74,98.75,98.73,98.73,643000014.0
2007-06-14 16:52:00,98.74,98.755,98.73,98.75,999900015.0
2007-06-14 16:53:00,98.75,98.76,98.735,98.75,1420399997.0
2007-06-14 16:54:00,98.75,98.76,98.73,98.755,969499995.0
2007-06-14 16:55:00,98.76,98.76,98.75,98.75,757400000.0
2007-06-14 16:56:00,98.745,98.75,98.73,98.73,281899999.0
2007-06-14 16:57:00,98.73,98.73,98.72,98.72,608799991.0
2007-06-14 16:58:00,98.72,98.73,98.71,98.715,820099999.0
2007-06-14 16:59:00,98.715,98.72,98.67,98.695,1422299997.0
2007-06-14 17:00:00,98.695,98.705,98.68,98.69,883899996.0
2007-06-14 17:01:00,98.69,98.71,98.69,98.695,849700008.0
2007-06-14 17:02:00,98.69,98.71,98.69,98.7,834500012.0
2007-06-14 17:03:00,98.7,98.71,98.68,98.7,1019100003.0
2007-06-14 17:04:00,98.7,98.7,98.68,98.68,779200001.0
2007-06-14 17:05:00,98.7,98.7,98.68,98.69,734899991.0
2007-06-14 17:06:00,98.685,98.7,98.67,98.69,1339199975.0
2007-06-14 17:07:00,98.69,98.71,98.68,98.7,296500000.0
2007-06-14 17:08:00,98.7,98.7,98.67,98.69,476099998.0
2007-06-14 17:09:00,98.69,98.7,98.68,98.7,431300004.0
2007-06-14 17:10:00,98.7,98.7,98.67,98.68,421699999.0
2007-06-14 17:11:00,98.69,98.69,98.67,98.68,1092399999.0
2007-06-14 17:12:00,98.675,98.69,98.67,98.68,587100000.0
2007-06-14 17:13:00,98.67,98.68,98.66,98.67,996499985.0
2007-06-14 17:14:00,98.68,98.69,98.67,98.685,829400002.0
2007-06-14 17:15:00,98.69,98.695,98.685,98.69,643999995.0
2007-06-14 17:16:00,98.69,98.695,98.67,98.69,446500001.0
2007-06-14 17:17:00,98.695,98.7,98.67,98.7,241600000.0
2007-06-14 17:18:00,98.7,98.71,98.695,98.695,117600000.0
2007-06-14 17:19:00,98.695,98.71,98.695,98.7,260000000.0
2007-06-14 17:20:00,98.7,98.7,98.67,98.68,356400000.0
2007-06-14 17:21:00,98.68,98.695,98.68,98.695,117699999.0
2007-06-14 17:22:00,98.695,98.71,98.695,98.71,347899997.0
2007-06-14 17:23:00,98.71,98.735,98.71,98.725,735299998.0
2007-06-14 17:24:00,98.725,98.74,98.725,98.74,212800000.0
2007-06-14 17:25:00,98.74,98.75,98.73,98.73,495699997.0
2007-06-14 17:26:00,98.74,98.74,98.74,98.74,263999996.0
2007-06-14 17:27:00,98.74,98.74,98.73,98.73,563999997.0
2007-06-14 17:28:00,98.74,98.75,98.73,98.74,320799994.0
2007-06-14 17:29:00,98.74,98.75,98.73,98.75,378099999.0
2007-06-14 17:30:00,98.75,98.76,98.745,98.75,645300000.0
2007-06-14 17:31:00,98.74,98.76,98.72,98.755,702000001.0
2007-06-14 17:32:00,98.755,98.77,98.75,98.76,681899993.0
2007-06-14 17:33:00,98.76,98.77,98.76,98.77,651199995.0
2007-06-14 17:34:00,98.76,98.77,98.76,98.76,312799996.0
2007-06-14 17:35:00,98.76,98.76,98.76,98.76,90400000.0
2007-06-14 17:36:00,98.76,98.76,98.75,98.76,117500000.0
2007-06-14 17:37:00,98.76,98.76,98.76,98.76,291200000.0
2007-06-14 17:38:00,98.77,98.77,98.76,98.76,148000002.0
2007-06-14 17:39:00,98.75,98.765,98.75,98.76,460399999.0
2007-06-14 17:40:00,98.76,98.76,98.74,98.76,574299996.0
2007-06-14 17:41:00,98.755,98.765,98.755,98.76,322500001.0
2007-06-14 17:42:00,98.76,98.76,98.75,98.76,31200001.0
2007-06-14 17:43:00,98.76,98.76,98.75,98.75,115999998.0
2007-06-14 17:44:00,98.75,98.76,98.75,98.76,551200003.0
2007-06-14 17:45:00,98.75,98.755,98.74,98.75,260000006.0
2007-06-14 17:46:00,98.75,98.75,98.75,98.75,175999999.0
2007-06-14 17:47:00,98.75,98.75,98.74,98.745,349700001.0
2007-06-14 17:48:00,98.745,98.75,98.74,98.75,307300000.0
2007-06-14 17:49:00,98.75,98.75,98.73,98.74,472899993.0
2007-06-14 17:50:00,98.73,98.75,98.72,98.72,506000001.0
2007-06-14 17:51:00,98.73,98.74,98.72,98.73,550000006.0
2007-06-14 17:52:00,98.73,98.75,98.72,98.74,389199995.0
2007-06-14 17:53:00,98.745,98.75,98.73,98.735,836499990.0
2007-06-14 17:54:00,98.735,98.74,98.725,98.74,408400002.0
2007-06-14 17:55:00,98.735,98.75,98.73,98.735,766299997.0
2007-06-14 17:56:00,98.735,98.74,98.72,98.73,691300001.0
2007-06-14 17:57:00,98.74,98.75,98.73,98.74,860200007.0
2007-06-14 17:58:00,98.74,98.745,98.72,98.73,595500004.0
2007-06-14 17:59:00,98.73,98.75,98.73,98.74,518700003.0
2007-06-14 18:00:00,98.73,98.76,98.73,98.76,519200001.0
2007-06-14 18:01:00,98.76,98.76,98.74,98.74,175600001.0
2007-06-14 18:02:00,98.75,98.75,98.74,98.74,276800000.0
2007-06-14 18:03:00,98.75,98.76,98.74,98.76,300800000.0
2007-06-14 18:04:00,98.755,98.76,98.75,98.75,103200000.0
2007-06-14 18:05:00,98.75,98.75,98.74,98.74,53600000.0
2007-06-14 18:06:00,98.75,98.75,98.745,98.75,206400000.0
2007-06-14 18:07:00,98.75,98.75,98.73,98.75,328800002.0
2007-06-14 18:08:00,98.75,98.75,98.73,98.74,398500002.0
2007-06-14 18:09:00,98.74,98.75,98.73,98.74,631800004.0
2007-06-14 18:10:00,98.76,98.76,98.745,98.75,379999998.0
2007-06-14 18:11:00,98.75,98.75,98.745,98.75,180000000.0
2007-06-14 18:12:00,98.75,98.76,98.74,98.75,269099998.0
2007-06-14 18:13:00,98.75,98.75,98.74,98.75,148800000.0
2007-06-14 18:14:00,98.74,98.75,98.74,98.74,268800000.0
2007-06-14 18:15:00,98.74,98.74,98.73,98.74,161400000.0
2007-06-14 18:16:00,98.74,98.74,98.72,98.73,365300001.0
2007-06-14 18:17:00,98.73,98.73,98.73,98.73,57600000.0
2007-06-14 18:18:00,98.73,98.73,98.72,98.72,223999998.0
2007-06-14 18:19:00,98.72,98.72,98.71,98.72,380800000.0
2007-06-14 18:20:00,98.72,98.72,98.7,98.7,703799999.0
2007-06-14 18:21:00,98.69,98.71,98.69,98.7,195300003.0
2007-06-14 18:22:00,98.71,98.72,98.7,98.71,658299993.0
2007-06-14 18:23:00,98.71,98.73,98.71,98.73,390699995.0
2007-06-14 18:24:00,98.73,98.735,98.72,98.72,384699996.0
2007-06-14 18:25:00,98.73,98.73,98.73,98.73,227199995.0
2007-06-14 18:26:00,98.74,98.74,98.71,98.72,455900001.0
2007-06-14 18:27:00,98.715,98.73,98.715,98.73,335800002.0
2007-06-14 18:28:00,98.73,98.73,98.73,98.73,8800000.0
2007-06-14 18:29:00,98.73,98.74,98.72,98.735,217200002.0
2007-06-14 18:30:00,98.73,98.74,98.73,98.74,310099998.0
2007-06-14 18:31:00,98.74,98.74,98.73,98.73,248700001.0
2007-06-14 18:32:00,98.74,98.74,98.73,98.73,231600000.0
2007-06-14 18:33:00,98.73,98.73,98.72,98.73,182399998.0
2007-06-14 18:34:00,98.73,98.73,98.71,98.715,665600012.0
2007-06-14 18:35:00,98.72,98.72,98.71,98.715,141000000.0
2007-06-14 18:36:00,98.72,98.72,98.72,98.72,48800000.0
2007-06-14 18:37:00,98.72,98.73,98.72,98.72,292300000.0
2007-06-14 18:38:00,98.72,98.73,98.72,98.73,176000000.0
2007-06-14 18:39:00,98.73,98.74,98.73,98.735,68400000.0
2007-06-14 18:40:00,98.73,98.75,98.73,98.75,501399992.0
2007-06-14 18:41:00,98.75,98.755,98.74,98.755,186900001.0
2007-06-14 18:42:00,98.75,98.75,98.72,98.72,725699998.0
2007-06-14 18:43:00,98.735,98.74,98.72,98.74,52000000.0
2007-06-14 18:44:00,98.735,98.74,98.725,98.735,384699998.0
2007-06-14 18:45:00,98.72,98.74,98.72,98.72,816600002.0
2007-06-14 18:46:00,98.72,98.74,98.72,98.74,525200000.0
2007-06-14 18:47:00,98.74,98.74,98.72,98.74,379499999.0
2007-06-14 18:48:00,98.73,98.74,98.72,98.73,347999999.0
2007-06-14 18:49:00,98.73,98.74,98.71,98.73,454600001.0
2007-06-14 18:50:00,98.73,98.735,98.725,98.73,232800000.0
2007-06-14 18:51:00,98.74,98.74,98.72,98.73,389599996.0
2007-06-14 18:52:00,98.735,98.74,98.73,98.73,159599998.0
2007-06-14 18:53:00,98.73,98.73,98.725,98.73,168800000.0
2007-06-14 18:54:00,98.73,98.73,98.7,98.715,191300000.0
2007-06-14 18:55:00,98.715,98.715,98.715,98.715,5600000.0
2007-06-14 18:56:00,98.715,98.715,98.69,98.69,393700000.0
2007-06-14 18:57:00,98.68,98.705,98.68,98.7,500500005.0
2007-06-14 18:58:00,98.7,98.715,98.7,98.715,319199998.0
2007-06-14 18:59:00,98.71,98.72,98.71,98.71,288799999.0
2007-06-14 19:00:00,98.71,98.71,98.7,98.7,459199995.0
2007-06-14 19:01:00,98.71,98.71,98.7,98.71,223999995.0
2007-06-14 19:02:00,98.71,98.72,98.69,98.695,402199998.0
2007-06-14 19:03:00,98.7,98.725,98.7,98.715,496700000.0
2007-06-14 19:04:00,98.71,98.72,98.7,98.71,395999997.0
2007-06-14 19:05:00,98.71,98.71,98.705,98.71,12800000.0
2007-06-14 19:06:00,98.71,98.71,98.705,98.71,24800000.0
2007-06-14 19:07:00,98.705,98.71,98.7,98.71,99999999.0
2007-06-14 19:08:00,98.71,98.71,98.705,98.71,88000000.0
2007-06-14 19:09:00,98.715,98.715,98.68,98.7,475100001.0
2007-06-14 19:10:00,98.695,98.7,98.685,98.69,163200000.0
2007-06-14 19:11:00,98.69,98.69,98.66,98.67,647599999.0
2007-06-14 19:12:00,98.67,98.68,98.67,98.67,471199997.0
2007-06-14 19:13:00,98.67,98.67,98.66,98.67,552700005.0
2007-06-14 19:14:00,98.675,98.68,98.66,98.66,379200000.0
2007-06-14 19:15:00,98.66,98.67,98.65,98.66,317399996.0
2007-06-14 19:16:00,98.66,98.665,98.65,98.665,202399999.0
2007-06-14 19:17:00,98.66,98.66,98.65,98.66,115099999.0
2007-06-14 19:18:00,98.66,98.67,98.65,98.65,220900000.0
2007-06-14 19:19:00,98.66,98.665,98.65,98.65,186900001.0
2007-06-14 19:20:00,98.66,98.66,98.66,98.66,89600000.0
2007-06-14 19:21:00,98.66,98.66,98.65,98.66,106400001.0
2007-06-14 19:22:00,98.66,98.67,98.66,98.67,258400000.0
2007-06-14 19:23:00,98.67,98.68,98.66,98.67,255200001.0
2007-06-14 19:24:00,98.67,98.67,98.66,98.67,105200000.0
2007-06-14 19:25:00,98.67,98.68,98.67,98.68,529700000.0
2007-06-14 19:26:00,98.68,98.69,98.67,98.675,236799998.0
2007-06-14 19:27:00,98.68,98.68,98.67,98.68,210400000.0
2007-06-14 19:28:00,98.685,98.69,98.68,98.69,242399997.0
2007-06-14 19:29:00,98.69,98.69,98.68,98.69,371199998.0
2007-06-14 19:30:00,98.69,98.7,98.67,98.69,322199995.0
2007-06-14 19:31:00,98.69,98.7,98.69,98.7,460500000.0
2007-06-14 19:32:00,98.7,98.705,98.67,98.69,682399998.0
2007-06-14 19:33:00,98.69,98.695,98.68,98.68,311999994.0
2007-06-14 19:34:00,98.69,98.69,98.68,98.68,101599995.0
2007-06-14 19:35:00,98.68,98.68,98.67,98.67,147999997.0
2007-06-14 19:36:00,98.67,98.68,98.67,98.68,318700001.0
2007-06-14 19:37:00,98.675,98.68,98.65,98.65,319999999.0
2007-06-14 19:38:00,98.65,98.66,98.64,98.64,391199998.0
2007-06-14 19:39:00,98.64,98.645,98.63,98.63,416000002.0
2007-06-14 19:40:00,98.64,98.65,98.63,98.645,577700000.0
2007-06-14 19:41:00,98.65,98.65,98.64,98.65,290899998.0
2007-06-14 19:42:00,98.65,98.65,98.65,98.65,121600000.0
2007-06-14 19:43:00,98.65,98.67,98.65,98.66,106399998.0
2007-06-14 19:44:00,98.665,98.665,98.655,98.655,168000000.0
2007-06-14 19:45:00,98.65,98.66,98.64,98.655,375600001.0
2007-06-14 19:46:00,98.655,98.66,98.65,98.65,395600000.0
2007-06-14 19:47:00,98.64,98.66,98.64,98.65,451800000.0
2007-06-14 19:48:00,98.65,98.65,98.63,98.64,648500007.0
2007-06-14 19:49:00,98.63,98.65,98.63,98.63,551699998.0
2007-06-14 19:50:00,98.63,98.65,98.62,98.625,422400004.0
2007-06-14 19:51:00,98.63,98.64,98.625,98.64,94100000.0
2007-06-14 19:52:00,98.64,98.64,98.63,98.64,124000000.0
2007-06-14 19:53:00,98.63,98.64,98.61,98.63,185000001.0
2007-06-14 19:54:00,98.63,98.64,98.62,98.64,151200002.0
2007-06-14 19:55:00,98.64,98.64,98.62,98.62,252800006.0
2007-06-14 19:56:00,98.62,98.63,98.61,98.61,183800000.0
2007-06-14 19:57:00,98.615,98.63,98.61,98.62,330599996.0
2007-06-14 19:58:00,98.61,98.63,98.61,98.63,617699992.0
2007-06-14 19:59:00,98.63,98.63,98.625,98.63,72800000.0
2007-06-14 20:00:00,98.625,98.63,98.625,98.63,16000000.0
2007-06-14 20:01:00,98.63,98.63,98.63,98.63,26400000.0
2007-06-14 20:02:00,98.625,98.63,98.62,98.63,84800000.0
2007-06-14 20:03:00,98.63,98.65,98.63,98.64,390400000.0
2007-06-14 20:04:00,98.64,98.64,98.64,98.64,315999996.0
2007-06-14 20:05:00,98.64,98.66,98.63,98.64,519100002.0
2007-06-14 20:06:00,98.64,98.645,98.63,98.63,398499992.0
2007-06-14 20:07:00,98.64,98.645,98.64,98.645,48999999.0
2007-06-14 20:08:00,98.65,98.65,98.64,98.64,79199999.0
2007-06-14 20:09:00,98.64,98.65,98.63,98.64,283199999.0
2007-06-14 20:10:00,98.65,98.65,98.61,98.62,299999996.0
2007-06-14 20:11:00,98.63,98.64,98.63,98.64,156800000.0
2007-06-14 20:12:00,98.635,98.64,98.63,98.64,351200000.0
2007-06-14 20:13:00,98.64,98.64,98.62,98.63,330799999.0
2007-06-14 20:14:00,98.64,98.64,98.62,98.63,490599991.0
2007-06-14 20:15:00,98.64,98.65,98.63,98.645,302100000.0
2007-06-14 20:16:00,98.645,98.66,98.64,98.66,177900000.0
2007-06-14 20:17:00,98.655,98.655,98.645,98.65,132800000.0
2007-06-14 20:18:00,98.65,98.66,98.65,98.65,494399998.0
2007-06-14 20:19:00,98.65,98.65,98.63,98.64,443300004.0
2007-06-14 20:20:00,98.65,98.655,98.64,98.64,436599999.0
2007-06-14 20:21:00,98.64,98.655,98.63,98.65,586300000.0
2007-06-14 20:22:00,98.645,98.65,98.64,98.65,655999998.0
2007-06-14 20:23:00,98.65,98.65,98.64,98.64,259199999.0
2007-06-14 20:24:00,98.635,98.65,98.635,98.65,167200002.0
2007-06-14 20:25:00,98.65,98.65,98.64,98.64,117600000.0
2007-06-14 20:26:00,98.63,98.64,98.63,98.64,231599998.0
2007-06-14 20:27:00,98.635,98.64,98.63,98.635,287199997.0
2007-06-14 20:28:00,98.635,98.64,98.62,98.62,196199999.0
2007-06-14 20:29:00,98.64,98.645,98.62,98.62,818300003.0
2007-06-14 20:30:00,98.615,98.64,98.615,98.635,376699998.0
2007-06-14 20:31:00,98.64,98.65,98.63,98.645,593100001.0
2007-06-14 20:32:00,98.645,98.65,98.615,98.615,463600003.0
2007-06-14 20:33:00,98.62,98.63,98.61,98.63,357999997.0
2007-06-14 20:34:00,98.63,98.63,98.62,98.62,344200004.0
2007-06-14 20:35:00,98.61,98.61,98.61,98.61,141599995.0
2007-06-14 20:36:00,98.615,98.62,98.61,98.62,63999999.0
2007-06-14 20:37:00,98.62,98.62,98.59,98.59,291300002.0
2007-06-14 20:38:00,98.59,98.61,98.59,98.61,262400005.0
2007-06-14 20:39:00,98.605,98.61,98.6,98.6,100000000.0
2007-06-14 20:40:00,98.565,98.579,98.559,98.572,194400000.0
2007-06-14 20:41:00,98.6,98.61,98.6,98.61,139199999.0
2007-06-14 20:42:00,98.62,98.62,98.62,98.62,4800000.0
2007-06-14 20:43:00,98.62,98.63,98.62,98.63,188000000.0
2007-06-14 20:44:00,98.63,98.64,98.62,98.63,226100003.0
2007-06-14 20:45:00,98.64,98.645,98.63,98.635,428600002.0
2007-06-14 20:46:00,98.63,98.635,98.62,98.62,366199999.0
2007-06-14 20:47:00,98.64,98.65,98.63,98.65,55299999.0
2007-06-14 20:48:00,98.64,98.64,98.62,98.625,139599999.0
2007-06-14 20:49:00,98.63,98.64,98.63,98.63,16800000.0
2007-06-14 20:50:00,98.63,98.64,98.62,98.63,211100001.0
2007-06-14 20:51:00,98.63,98.63,98.62,98.63,57600000.0
2007-06-14 20:52:00,98.63,98.63,98.62,98.62,9600000.0
2007-06-14 20:53:00,98.63,98.64,98.63,98.64,86800000.0
2007-06-14 20:54:00,98.63,98.65,98.625,98.65,148399999.0
2007-06-14 20:55:00,98.65,98.66,98.63,98.64,76800000.0
2007-06-14 20:56:00,98.64,98.64,98.64,98.64,4800000.0
2007-06-14 20:57:00,98.63,98.64,98.63,98.64,48000000.0
2007-06-14 20:58:00,98.64,98.65,98.64,98.65,50400000.0
2007-06-14 20:59:00,98.65,98.65,98.62,98.63,331499995.0
2007-06-14 21:00:00,98.63,98.63,98.62,98.63,156300001.0
2007-06-14 21:01:00,98.63,98.64,98.62,98.63,123200000.0
2007-06-14 21:02:00,98.64,98.64,98.62,98.64,108300000.0
2007-06-14 21:03:00,98.64,98.64,98.63,98.64,64500000.0
2007-06-14 21:04:00,98.63,98.64,98.63,98.64,43200000.0
2007-06-14 21:05:00,98.64,98.64,98.61,98.61,146400000.0
2007-06-14 21:06:00,98.61,98.62,98.61,98.61,28800000.0
2007-06-14 21:07:00,98.61,98.62,98.6,98.62,162400000.0
2007-06-14 21:08:00,98.62,98.62,98.61,98.61,19200000.0
2007-06-14 21:09:00,98.62,98.62,98.61,98.61,14400000.0
2007-06-14 21:10:00,98.62,98.63,98.61,98.61,14400000.0
2007-06-14 21:11:00,98.62,98.62,98.62,98.62,14400000.0
2007-06-14 21:12:00,98.63,98.63,98.61,98.63,119500000.0
2007-06-14 21:13:00,98.63,98.63,98.63,98.63,19200000.0
2007-06-14 21:14:00,98.63,98.63,98.61,98.62,40800000.0
2007-06-14 21:15:00,98.61,98.63,98.61,98.63,55200000.0
2007-06-14 21:16:00,98.64,98.64,98.62,98.63,108000000.0
2007-06-14 21:17:00,98.62,98.63,98.62,98.63,43199999.0
2007-06-14 21:18:00,98.63,98.64,98.62,98.63,48000000.0
2007-06-14 21:19:00,98.63,98.64,98.63,98.63,31200000.0
2007-06-14 21:20:00,98.63,98.63,98.63,98.63,2400000.0
2007-06-14 21:21:00,98.63,98.63,98.62,98.63,12800000.0
2007-06-14 21:22:00,98.63,98.63,98.61,98.61,46300000.0
2007-06-14 21:23:00,98.61,98.62,98.61,98.62,14400000.0
2007-06-14 21:24:00,98.62,98.63,98.59,98.61,311999996.0
2007-06-14 21:25:00,98.61,98.63,98.59,98.59,97600000.0
2007-06-14 21:26:00,98.58,98.615,98.58,98.615,400299997.0
2007-06-14 21:27:00,98.61,98.61,98.605,98.605,106300000.0
2007-06-14 21:28:00,98.61,98.61,98.6,98.6,177600000.0
2007-06-14 21:29:00,98.6,98.61,98.59,98.605,134300000.0
2007-06-14 21:30:00,98.6,98.6,98.6,98.6,52800000.0
2007-06-14 21:31:00,98.6,98.6,98.6,98.6,23200000.0
2007-06-14 21:32:00,98.61,98.61,98.6,98.605,47900000.0
2007-06-14 21:33:00,98.6,98.61,98.59,98.605,368000003.0
2007-06-14 21:34:00,98.61,98.61,98.6,98.61,135900000.0
2007-06-14 21:35:00,98.61,98.61,98.61,98.61,20800000.0
2007-06-14 21:36:00,98.61,98.61,98.6,98.6,182399997.0
2007-06-14 21:37:00,98.6,98.6,98.6,98.6,150399993.0
2007-06-14 21:38:00,98.6,98.6,98.6,98.6,201599997.0
2007-06-14 21:39:00,98.6,98.605,98.6,98.6,124700001.0
2007-06-14 21:40:00,98.6,98.6,98.58,98.6,122900002.0
2007-06-14 21:41:00,98.595,98.61,98.59,98.61,451799998.0
2007-06-14 21:42:00,98.61,98.61,98.605,98.605,33300000.0
2007-06-14 21:43:00,98.605,98.605,98.6,98.6,96000000.0
2007-06-14 21:44:00,98.595,98.6,98.59,98.6,262900000.0
2007-06-14 21:45:00,98.605,98.605,98.59,98.59,321300001.0
2007-06-14 21:46:00,98.59,98.6,98.58,98.595,219499998.0
2007-06-14 21:47:00,98.6,98.6,98.6,98.6,88800000.0
2007-06-14 21:48:00,98.595,98.6,98.585,98.585,310900002.0
2007-06-14 21:49:00,98.58,98.58,98.56,98.57,470899997.0
2007-06-14 21:50:00,98.57,98.58,98.57,98.58,92799998.0
2007-06-14 21:51:00,98.58,98.595,98.58,98.58,375699997.0
2007-06-14 21:52:00,98.585,98.585,98.58,98.585,47900000.0
2007-06-14 21:53:00,98.59,98.595,98.58,98.58,191700001.0
2007-06-14 21:54:00,98.58,98.595,98.57,98.58,388200003.0
2007-06-14 21:55:00,98.58,98.585,98.58,98.58,470500000.0
2007-06-14 21:56:00,98.58,98.58,98.57,98.57,380100002.0
2007-06-14 21:57:00,98.57,98.585,98.57,98.585,186299998.0
2007-06-14 21:58:00,98.59,98.6,98.585,98.59,260799998.0
2007-06-14 21:59:00,98.59,98.61,98.58,98.6,488400000.0
2007-06-14 22:00:00,98.605,98.61,98.59,98.595,239799999.0
2007-06-14 22:01:00,98.6,98.6,98.59,98.6,87200000.0
2007-06-14 22:02:00,98.61,98.61,98.59,98.595,135200000.0
2007-06-14 22:03:00,98.595,98.595,98.59,98.59,36799999.0
2007-06-14 22:04:00,98.59,98.6,98.575,98.59,287200000.0
2007-06-14 22:05:00,98.59,98.595,98.585,98.59,135200000.0
2007-06-14 22:06:00,98.59,98.59,98.59,98.59,88800000.0
2007-06-14 22:07:00,98.59,98.595,98.59,98.595,65600000.0
2007-06-14 22:08:00,98.6,98.6,98.6,98.6,8000000.0
2007-06-14 22:09:00,98.6,98.6,98.595,98.6,62300000.0
2007-06-14 22:10:00,98.6,98.6,98.59,98.59,184000000.0
2007-06-14 22:11:00,98.59,98.595,98.57,98.57,359500002.0
2007-06-14 22:12:00,98.59,98.59,98.57,98.57,168000000.0
2007-06-14 22:13:00,98.57,98.58,98.57,98.57,87899999.0
2007-06-14 22:14:00,98.58,98.59,98.57,98.59,112000000.0
2007-06-14 22:15:00,98.59,98.59,98.57,98.57,129499996.0
2007-06-14 22:16:00,98.585,98.59,98.585,98.59,21600000.0
2007-06-14 22:17:00,98.59,98.595,98.59,98.595,88800000.0
2007-06-14 22:18:00,98.59,98.59,98.59,98.59,14400000.0
2007-06-14 22:19:00,98.59,98.59,98.585,98.585,128800000.0
2007-06-14 22:20:00,98.59,98.59,98.58,98.59,32000000.0
2007-06-14 22:21:00,98.59,98.59,98.57,98.57,57599998.0
2007-06-14 22:22:00,98.575,98.58,98.575,98.58,93600000.0
2007-06-14 22:23:00,98.58,98.59,98.58,98.585,75000000.0
2007-06-14 22:24:00,98.585,98.585,98.58,98.58,64800000.0
2007-06-14 22:25:00,98.58,98.58,98.57,98.57,68600000.0
2007-06-14 22:26:00,98.548,98.569,98.53,98.569,232199997.0
2007-06-14 22:27:00,98.58,98.59,98.57,98.58,267100000.0
2007-06-14 22:28:00,98.58,98.58,98.55,98.56,259899999.0
2007-06-14 22:29:00,98.56,98.565,98.56,98.565,11800000.0
2007-06-14 22:30:00,98.57,98.58,98.56,98.56,121800001.0
2007-06-14 22:31:00,98.57,98.575,98.57,98.57,58400000.0
2007-06-14 22:32:00,98.57,98.585,98.57,98.58,274400000.0
2007-06-14 22:33:00,98.58,98.585,98.57,98.58,238200000.0
2007-06-14 22:34:00,98.58,98.58,98.56,98.575,163799999.0
2007-06-14 22:35:00,98.575,98.58,98.575,98.575,42400000.0
2007-06-14 22:36:00,98.57,98.58,98.56,98.57,108700000.0
2007-06-14 22:37:00,98.575,98.575,98.56,98.57,123300000.0
2007-06-14 22:38:00,98.57,98.57,98.56,98.57,83800000.0
2007-06-14 22:39:00,98.555,98.557,98.55,98.557,355200008.0
2007-06-14 22:40:00,98.57,98.58,98.565,98.57,81600000.0
2007-06-14 22:41:00,98.57,98.575,98.57,98.57,89600000.0
2007-06-14 22:42:00,98.57,98.575,98.57,98.57,33600000.0
2007-06-14 22:43:00,98.57,98.575,98.57,98.57,94400000.0
2007-06-14 22:44:00,98.575,98.58,98.57,98.57,72000000.0
2007-06-14 22:45:00,98.57,98.58,98.56,98.57,124499999.0
2007-06-14 22:46:00,98.57,98.58,98.56,98.57,262800001.0
2007-06-14 22:47:00,98.58,98.585,98.58,98.585,54400000.0
2007-06-14 22:48:00,98.59,98.6,98.57,98.59,229400002.0
2007-06-14 22:49:00,98.59,98.595,98.58,98.595,115200000.0
2007-06-14 22:50:00,98.59,98.61,98.59,98.61,245200001.0
2007-06-14 22:51:00,98.62,98.63,98.6,98.61,224600000.0
2007-06-14 22:52:00,98.61,98.635,98.61,98.62,136700001.0
2007-06-14 22:53:00,98.62,98.62,98.62,98.62,76800000.0
2007-06-14 22:54:00,98.63,98.63,98.61,98.62,98400000.0
2007-06-14 22:55:00,98.62,98.63,98.61,98.61,136800000.0
2007-06-14 22:56:00,98.62,98.63,98.62,98.62,122400000.0
2007-06-14 22:57:00,98.615,98.615,98.615,98.615,5600000.0
2007-06-14 22:58:00,98.61,98.615,98.59,98.61,65500000.0
2007-06-14 22:59:00,98.61,98.61,98.6,98.6,38100000.0
2007-06-14 23:00:00,98.6,98.61,98.58,98.6,101999999.0
2007-06-14 23:01:00,98.58,98.6,98.58,98.59,71500000.0
2007-06-14 23:02:00,98.58,98.58,98.58,98.58,14300000.0
2007-06-14 23:03:00,98.57,98.6,98.57,98.58,93799999.0
2007-06-14 23:04:00,98.583,98.606,98.556,98.556,545699998.0
2007-06-14 23:05:00,98.58,98.58,98.56,98.57,84800002.0
2007-06-14 23:06:00,98.57,98.59,98.56,98.56,120800001.0
2007-06-14 23:07:00,98.57,98.6,98.56,98.59,134299998.0
2007-06-14 23:08:00,98.59,98.61,98.57,98.59,156799998.0
2007-06-14 23:09:00,98.61,98.61,98.61,98.61,4000000.0
2007-06-14 23:10:00,98.61,98.61,98.59,98.61,64500002.0
2007-06-14 23:11:00,98.6,98.62,98.6,98.61,82300000.0
2007-06-14 23:12:00,98.61,98.61,98.59,98.61,32700000.0
2007-06-14 23:13:00,98.63,98.635,98.63,98.635,35500000.0
2007-06-14 23:14:00,98.635,98.64,98.61,98.635,121500000.0
2007-06-14 23:15:00,98.635,98.65,98.62,98.635,126800000.0
2007-06-14 23:16:00,98.635,98.635,98.58,98.61,186800000.0
2007-06-14 23:17:00,98.615,98.62,98.6,98.62,73200000.0
2007-06-14 23:18:00,98.615,98.63,98.59,98.6,160400002.0
2007-06-14 23:19:00,98.6,98.615,98.57,98.57,192900000.0
2007-06-14 23:20:00,98.61,98.61,98.58,98.58,47700000.0
2007-06-14 23:21:00,98.58,98.615,98.58,98.615,193000000.0
2007-06-14 23:22:00,98.58,98.62,98.58,98.62,61300000.0
2007-06-14 23:23:00,98.615,98.62,98.6,98.615,107600002.0
2007-06-14 23:24:00,98.615,98.62,98.59,98.61,223600004.0
2007-06-14 23:25:00,98.61,98.61,98.58,98.61,82800000.0
2007-06-14 23:26:00,98.615,98.62,98.59,98.59,156300000.0
2007-06-14 23:27:00,98.6,98.6,98.58,98.6,101900000.0
2007-06-14 23:28:00,98.56,98.579,98.56,98.569,194099998.0
2007-06-14 23:29:00,98.6,98.6,98.59,98.595,66400000.0
2007-06-14 23:30:00,98.595,98.595,98.59,98.59,26400000.0
2007-06-14 23:31:00,98.59,98.595,98.59,98.595,91200000.0
2007-06-14 23:32:00,98.6,98.61,98.59,98.595,28800000.0
2007-06-14 23:33:00,98.6,98.6,98.6,98.6,15200000.0
2007-06-14 23:34:00,98.605,98.61,98.58,98.58,49300000.0
2007-06-14 23:35:00,98.58,98.58,98.58,98.58,23800000.0
2007-06-14 23:36:00,98.6,98.61,98.57,98.59,236000000.0
2007-06-14 23:37:00,98.6,98.6,98.59,98.595,148500001.0
2007-06-14 23:38:00,98.595,98.6,98.59,98.595,89600000.0
2007-06-14 23:39:00,98.595,98.6,98.57,98.59,181500000.0
2007-06-14 23:40:00,98.595,98.595,98.56,98.56,78300000.0
2007-06-14 23:41:00,98.59,98.62,98.58,98.6,241600004.0
2007-06-14 23:42:00,98.6,98.65,98.59,98.63,468700004.0
2007-06-14 23:43:00,98.62,98.64,98.6,98.6,53400002.0
2007-06-14 23:44:00,98.62,98.63,98.59,98.6,106200000.0
2007-06-14 23:45:00,98.62,98.63,98.61,98.625,126200000.0
2007-06-14 23:46:00,98.589,98.606,98.587,98.587,166200000.0
2007-06-14 23:47:00,98.63,98.635,98.61,98.63,81900000.0
2007-06-14 23:48:00,98.635,98.64,98.58,98.64,141400000.0
2007-06-14 23:49:00,98.64,98.645,98.62,98.64,201300000.0
2007-06-14 23:50:00,98.64,98.64,98.59,98.62,308099999.0
2007-06-14 23:51:00,98.62,98.625,98.57,98.62,135800000.0
2007-06-14 23:52:00,98.62,98.62,98.615,98.62,26400000.0
2007-06-14 23:53:00,98.62,98.63,98.58,98.63,170700001.0
2007-06-14 23:54:00,98.635,98.64,98.62,98.62,57200001.0
2007-06-14 23:55:00,98.64,98.645,98.63,98.63,60800000.0
2007-06-14 23:56:00,98.63,98.635,98.62,98.62,56000000.0
2007-06-14 23:57:00,98.63,98.63,98.62,98.63,93100000.0
2007-06-14 23:58:00,98.61,98.635,98.6,98.635,48500000.0
2007-06-14 23:59:00,98.635,98.635,98.6,98.62,260700002.0
2007-06-15 00:00:00,98.625,98.64,98.58,98.605,462400002.0
2007-06-15 00:01:00,98.605,98.63,98.6,98.63,131400001.0
2007-06-15 00:02:00,98.63,98.635,98.63,98.635,44000000.0
2007-06-15 00:03:00,98.63,98.65,98.63,98.65,122900002.0
2007-06-15 00:04:00,98.615,98.625,98.599,98.612,228000008.0
2007-06-15 00:05:00,98.645,98.645,98.62,98.63,37000000.0
2007-06-15 00:06:00,98.63,98.64,98.63,98.64,24800000.0
2007-06-15 00:07:00,98.64,98.64,98.63,98.63,15200000.0
2007-06-15 00:08:00,98.63,98.63,98.63,98.63,27200000.0
2007-06-15 00:09:00,98.63,98.63,98.63,98.63,27200000.0
2007-06-15 00:10:00,98.63,98.63,98.63,98.63,36800000.0
2007-06-15 00:11:00,98.613,98.62,98.611,98.62,36800000.0
2007-06-15 00:12:00,98.63,98.63,98.63,98.63,35200000.0
2007-06-15 00:13:00,98.63,98.65,98.63,98.635,108800000.0
2007-06-15 00:14:00,98.64,98.645,98.62,98.62,95500002.0
2007-06-15 00:15:00,98.645,98.645,98.62,98.62,75700003.0
2007-06-15 00:16:00,98.63,98.645,98.61,98.645,133699999.0
2007-06-15 00:17:00,98.65,98.655,98.64,98.645,173300000.0
2007-06-15 00:18:00,98.65,98.66,98.63,98.64,59900000.0
2007-06-15 00:19:00,98.66,98.66,98.63,98.635,159900001.0
2007-06-15 00:20:00,98.635,98.64,98.62,98.635,38800001.0
2007-06-15 00:21:00,98.63,98.63,98.63,98.63,31200000.0
2007-06-15 00:22:00,98.63,98.635,98.63,98.635,17600000.0
2007-06-15 00:23:00,98.609,98.615,98.596,98.614,383599992.0
2007-06-15 00:24:00,98.607,98.613,98.602,98.613,384699994.0
2007-06-15 00:25:00,98.64,98.64,98.64,98.64,104000000.0
2007-06-15 00:26:00,98.64,98.675,98.63,98.67,408899999.0
2007-06-15 00:27:00,98.67,98.67,98.66,98.67,84800000.0
2007-06-15 00:28:00,98.67,98.67,98.65,98.65,80500000.0
2007-06-15 00:29:00,98.665,98.665,98.66,98.665,39900000.0
2007-06-15 00:30:00,98.665,98.67,98.66,98.66,18100000.0
2007-06-15 00:31:00,98.67,98.67,98.665,98.665,9600000.0
2007-06-15 00:32:00,98.665,98.665,98.66,98.66,15200000.0
2007-06-15 00:33:00,98.66,98.66,98.655,98.655,13600000.0
2007-06-15 00:34:00,98.655,98.66,98.64,98.655,44600000.0
2007-06-15 00:35:00,98.655,98.66,98.64,98.655,87200000.0
2007-06-15 00:36:00,98.66,98.66,98.64,98.65,97500001.0
2007-06-15 00:37:00,98.65,98.65,98.64,98.65,28000000.0
2007-06-15 00:38:00,98.65,98.65,98.625,98.65,97000001.0
2007-06-15 00:39:00,98.65,98.67,98.61,98.64,313200001.0
2007-06-15 00:40:00,98.62,98.67,98.62,98.65,201299999.0
2007-06-15 00:41:00,98.65,98.65,98.62,98.645,96800000.0
2007-06-15 00:42:00,98.62,98.645,98.62,98.635,113500000.0
2007-06-15 00:43:00,98.63,98.66,98.63,98.64,318800004.0
2007-06-15 00:44:00,98.64,98.64,98.61,98.61,67000000.0
2007-06-15 00:45:00,98.64,98.64,98.58,98.59,324300001.0
2007-06-15 00:46:00,98.595,98.61,98.59,98.6,302299998.0
2007-06-15 00:47:00,98.6,98.62,98.58,98.61,228000001.0
2007-06-15 00:48:00,98.61,98.63,98.61,98.61,216400000.0
2007-06-15 00:49:00,98.61,98.615,98.59,98.615,554699998.0
2007-06-15 00:50:00,98.62,98.63,98.61,98.63,284700000.0
2007-06-15 00:51:00,98.63,98.665,98.61,98.61,304199999.0
2007-06-15 00:52:00,98.62,98.64,98.62,98.635,64000000.0
2007-06-15 00:53:00,98.635,98.66,98.61,98.645,215099999.0
2007-06-15 00:54:00,98.645,98.655,98.6,98.65,334699999.0
2007-06-15 00:55:00,98.65,98.65,98.65,98.65,4800000.0
2007-06-15 00:56:00,98.65,98.65,98.63,98.635,52000000.0
2007-06-15 00:57:00,98.64,98.65,98.62,98.635,30400000.0
2007-06-15 00:58:00,98.63,98.645,98.62,98.64,88700001.0
2007-06-15 00:59:00,98.64,98.66,98.635,98.65,66299999.0
2007-06-15 01:00:00,98.65,98.65,98.62,98.64,449500000.0
2007-06-15 01:01:00,98.645,98.65,98.64,98.65,200800000.0
2007-06-15 01:02:00,98.65,98.65,98.64,98.65,85600000.0
2007-06-15 01:03:00,98.65,98.65,98.62,98.63,531700000.0
2007-06-15 01:04:00,98.63,98.64,98.61,98.635,754299999.0
2007-06-15 01:05:00,98.61,98.65,98.61,98.65,238300000.0
2007-06-15 01:06:00,98.65,98.65,98.63,98.64,96800000.0
2007-06-15 01:07:00,98.62,98.64,98.62,98.64,99800000.0
2007-06-15 01:08:00,98.64,98.645,98.635,98.645,49600000.0
2007-06-15 01:09:00,98.64,98.65,98.61,98.64,198200000.0
2007-06-15 01:10:00,98.645,98.65,98.64,98.65,58400000.0
2007-06-15 01:11:00,98.65,98.65,98.64,98.65,54400000.0
2007-06-15 01:12:00,98.65,98.665,98.63,98.66,247300001.0
2007-06-15 01:13:00,98.66,98.67,98.65,98.67,279599996.0
2007-06-15 01:14:00,98.66,98.68,98.66,98.67,148100000.0
2007-06-15 01:15:00,98.67,98.68,98.67,98.68,233600000.0
2007-06-15 01:16:00,98.675,98.695,98.66,98.665,374100001.0
2007-06-15 01:17:00,98.66,98.67,98.66,98.67,24800000.0
2007-06-15 01:18:00,98.67,98.67,98.67,98.67,17600000.0
2007-06-15 01:19:00,98.675,98.68,98.66,98.675,97300003.0
2007-06-15 01:20:00,98.675,98.695,98.67,98.68,278600003.0
2007-06-15 01:21:00,98.69,98.695,98.68,98.68,225300000.0
2007-06-15 01:22:00,98.69,98.7,98.68,98.685,179500000.0
2007-06-15 01:23:00,98.69,98.69,98.68,98.69,89499999.0
2007-06-15 01:24:00,98.7,98.705,98.68,98.68,338499999.0
2007-06-15 01:25:00,98.7,98.7,98.67,98.67,298200001.0
2007-06-15 01:26:00,98.67,98.67,98.66,98.67,196800000.0
2007-06-15 01:27:00,98.67,98.68,98.65,98.67,152300000.0
2007-06-15 01:28:00,98.67,98.695,98.65,98.69,299800000.0
2007-06-15 01:29:00,98.695,98.695,98.68,98.68,75200000.0
2007-06-15 01:30:00,98.68,98.69,98.67,98.68,135500000.0
2007-06-15 01:31:00,98.66,98.68,98.65,98.675,193600000.0
2007-06-15 01:32:00,98.67,98.685,98.67,98.68,99499999.0
2007-06-15 01:33:00,98.68,98.68,98.67,98.67,91200000.0
2007-06-15 01:34:00,98.67,98.69,98.66,98.675,233499999.0
2007-06-15 01:35:00,98.68,98.68,98.68,98.68,22400000.0
2007-06-15 01:36:00,98.68,98.68,98.675,98.68,52000000.0
2007-06-15 01:37:00,98.68,98.68,98.675,98.675,30400000.0
2007-06-15 01:38:00,98.65,98.661,98.635,98.635,356799999.0
2007-06-15 01:39:00,98.655,98.655,98.641,98.649,147099998.0
2007-06-15 01:40:00,98.67,98.67,98.67,98.67,46200000.0
2007-06-15 01:41:00,98.68,98.685,98.675,98.68,218400000.0
2007-06-15 01:42:00,98.68,98.68,98.67,98.68,57999999.0
2007-06-15 01:43:00,98.68,98.68,98.68,98.68,19200000.0
2007-06-15 01:44:00,98.68,98.69,98.67,98.67,155200000.0
2007-06-15 01:45:00,98.67,98.67,98.67,98.67,47200000.0
2007-06-15 01:46:00,98.675,98.675,98.66,98.665,176000000.0
2007-06-15 01:47:00,98.66,98.66,98.65,98.66,148000000.0
2007-06-15 01:48:00,98.66,98.665,98.66,98.66,153600000.0
2007-06-15 01:49:00,98.66,98.66,98.66,98.66,18400000.0
2007-06-15 01:50:00,98.65,98.655,98.63,98.65,70300000.0
2007-06-15 01:51:00,98.65,98.66,98.65,98.66,177600000.0
2007-06-15 01:52:00,98.66,98.685,98.63,98.685,329299999.0
2007-06-15 01:53:00,98.685,98.69,98.68,98.68,160200000.0
2007-06-15 01:54:00,98.68,98.695,98.66,98.69,423999999.0
2007-06-15 01:55:00,98.69,98.705,98.69,98.705,241400000.0
2007-06-15 01:56:00,98.705,98.705,98.68,98.69,218000000.0
2007-06-15 01:57:00,98.69,98.695,98.66,98.685,350300000.0
2007-06-15 01:58:00,98.685,98.69,98.68,98.69,370400000.0
2007-06-15 01:59:00,98.69,98.69,98.675,98.685,248000000.0
2007-06-15 02:00:00,98.69,98.695,98.67,98.685,434100001.0
2007-06-15 02:01:00,98.685,98.685,98.65,98.65,379300000.0
2007-06-15 02:02:00,98.65,98.66,98.645,98.655,152600000.0
2007-06-15 02:03:00,98.65,98.66,98.64,98.64,141300001.0
2007-06-15 02:04:00,98.65,98.65,98.645,98.645,104800000.0
2007-06-15 02:05:00,98.645,98.65,98.645,98.65,35200000.0
2007-06-15 02:06:00,98.65,98.67,98.65,98.67,142800000.0
2007-06-15 02:07:00,98.665,98.665,98.65,98.655,27200000.0
2007-06-15 02:08:00,98.66,98.665,98.66,98.66,118400000.0
2007-06-15 02:09:00,98.66,98.66,98.65,98.66,113900000.0
2007-06-15 02:10:00,98.65,98.665,98.65,98.655,26000000.0
2007-06-15 02:11:00,98.66,98.69,98.66,98.67,392400000.0
2007-06-15 02:12:00,98.67,98.67,98.66,98.665,239700000.0
2007-06-15 02:13:00,98.665,98.67,98.61,98.645,735499993.0
2007-06-15 02:14:00,98.645,98.65,98.63,98.645,472400002.0
2007-06-15 02:15:00,98.65,98.66,98.64,98.66,367000000.0
2007-06-15 02:16:00,98.655,98.66,98.645,98.66,82400000.0
2007-06-15 02:17:00,98.66,98.67,98.64,98.665,214599997.0
2007-06-15 02:18:00,98.67,98.67,98.65,98.67,249799999.0
2007-06-15 02:19:00,98.67,98.67,98.66,98.67,93500000.0
2007-06-15 02:20:00,98.67,98.67,98.65,98.665,146200003.0
2007-06-15 02:21:00,98.665,98.67,98.65,98.67,60699999.0
2007-06-15 02:22:00,98.67,98.67,98.66,98.66,68800000.0
2007-06-15 02:23:00,98.66,98.66,98.66,98.66,36000000.0
2007-06-15 02:24:00,98.665,98.665,98.66,98.665,23200000.0
2007-06-15 02:25:00,98.67,98.67,98.66,98.66,126400000.0
2007-06-15 02:26:00,98.66,98.67,98.66,98.665,122400000.0
2007-06-15 02:27:00,98.66,98.67,98.65,98.67,126899998.0
2007-06-15 02:28:00,98.66,98.67,98.65,98.65,218899997.0
2007-06-15 02:29:00,98.67,98.71,98.66,98.69,335700000.0
2007-06-15 02:30:00,98.69,98.715,98.69,98.7,196599997.0
2007-06-15 02:31:00,98.7,98.7,98.69,98.7,93599999.0
2007-06-15 02:32:00,98.7,98.71,98.68,98.69,126400000.0
2007-06-15 02:33:00,98.685,98.685,98.68,98.68,29600000.0
2007-06-15 02:34:00,98.68,98.69,98.66,98.68,316099996.0
2007-06-15 02:35:00,98.685,98.685,98.68,98.685,23200000.0
2007-06-15 02:36:00,98.69,98.695,98.69,98.69,118400000.0
2007-06-15 02:37:00,98.69,98.71,98.69,98.71,492599994.0
2007-06-15 02:38:00,98.7,98.72,98.7,98.715,203000001.0
2007-06-15 02:39:00,98.715,98.715,98.7,98.7,94400000.0
2007-06-15 02:40:00,98.71,98.72,98.69,98.71,438100001.0
2007-06-15 02:41:00,98.71,98.71,98.7,98.71,99200000.0
2007-06-15 02:42:00,98.71,98.71,98.71,98.71,26400000.0
2007-06-15 02:43:00,98.71,98.71,98.71,98.71,15200000.0
2007-06-15 02:44:00,98.71,98.735,98.7,98.735,397499998.0
2007-06-15 02:45:00,98.73,98.74,98.73,98.74,296800000.0
2007-06-15 02:46:00,98.74,98.75,98.73,98.73,262699994.0
2007-06-15 02:47:00,98.74,98.74,98.71,98.73,371099998.0
2007-06-15 02:48:00,98.74,98.74,98.72,98.735,231700000.0
2007-06-15 02:49:00,98.735,98.74,98.735,98.74,86400000.0
2007-06-15 02:50:00,98.74,98.76,98.73,98.74,312000002.0
2007-06-15 02:51:00,98.755,98.755,98.73,98.745,207300000.0
2007-06-15 02:52:00,98.75,98.76,98.75,98.76,55200000.0
2007-06-15 02:53:00,98.76,98.77,98.76,98.77,199199999.0
2007-06-15 02:54:00,98.77,98.78,98.77,98.78,242400000.0
2007-06-15 02:55:00,98.785,98.785,98.75,98.78,544800000.0
2007-06-15 02:56:00,98.78,98.78,98.72,98.75,496799998.0
2007-06-15 02:57:00,98.75,98.77,98.75,98.76,196999998.0
2007-06-15 02:58:00,98.76,98.77,98.74,98.75,371999998.0
2007-06-15 02:59:00,98.755,98.775,98.74,98.76,269800000.0
2007-06-15 03:00:00,98.77,98.8,98.74,98.78,666099996.0
2007-06-15 03:01:00,98.78,98.8,98.76,98.79,562399999.0
2007-06-15 03:02:00,98.8,98.8,98.79,98.79,279999999.0
2007-06-15 03:03:00,98.79,98.795,98.78,98.79,161000000.0
2007-06-15 03:04:00,98.78,98.8,98.78,98.78,234600000.0
2007-06-15 03:05:00,98.78,98.78,98.775,98.775,61600000.0
2007-06-15 03:06:00,98.78,98.79,98.78,98.79,114400000.0
2007-06-15 03:07:00,98.79,98.79,98.79,98.79,12000000.0
2007-06-15 03:08:00,98.79,98.795,98.78,98.78,235799998.0
2007-06-15 03:09:00,98.78,98.79,98.78,98.79,215799999.0
2007-06-15 03:10:00,98.79,98.79,98.78,98.79,126400000.0
2007-06-15 03:11:00,98.79,98.79,98.77,98.78,188000000.0
2007-06-15 03:12:00,98.78,98.78,98.77,98.78,148800000.0
2007-06-15 03:13:00,98.78,98.78,98.76,98.77,198799998.0
2007-06-15 03:14:00,98.77,98.77,98.75,98.755,212800000.0
2007-06-15 03:15:00,98.755,98.755,98.735,98.74,413400000.0
2007-06-15 03:16:00,98.74,98.75,98.69,98.71,381800000.0
2007-06-15 03:17:00,98.73,98.75,98.72,98.73,538300000.0
2007-06-15 03:18:00,98.73,98.73,98.71,98.72,347099997.0
2007-06-15 03:19:00,98.73,98.74,98.72,98.73,270600000.0
2007-06-15 03:20:00,98.725,98.74,98.72,98.74,231199998.0
2007-06-15 03:21:00,98.74,98.74,98.74,98.74,28800000.0
2007-06-15 03:22:00,98.74,98.75,98.74,98.75,92800000.0
2007-06-15 03:23:00,98.745,98.75,98.73,98.73,126400000.0
2007-06-15 03:24:00,98.73,98.73,98.72,98.72,63199999.0
2007-06-15 03:25:00,98.725,98.73,98.72,98.73,148500000.0
2007-06-15 03:26:00,98.73,98.735,98.73,98.73,72800000.0
2007-06-15 03:27:00,98.73,98.73,98.71,98.71,236599997.0
2007-06-15 03:28:00,98.72,98.72,98.72,98.72,9600000.0
2007-06-15 03:29:00,98.69,98.698,98.69,98.693,116200000.0
2007-06-15 03:30:00,98.72,98.725,98.71,98.71,205499998.0
2007-06-15 03:31:00,98.73,98.735,98.7,98.73,205200001.0
2007-06-15 03:32:00,98.73,98.74,98.72,98.73,231199999.0
2007-06-15 03:33:00,98.73,98.735,98.73,98.73,86400000.0
2007-06-15 03:34:00,98.73,98.74,98.73,98.74,38400000.0
2007-06-15 03:35:00,98.717,98.728,98.709,98.725,158300000.0
2007-06-15 03:36:00,98.74,98.74,98.735,98.735,53600000.0
2007-06-15 03:37:00,98.712,98.724,98.707,98.724,44800000.0
2007-06-15 03:38:00,98.73,98.73,98.71,98.73,241000000.0
2007-06-15 03:39:00,98.73,98.74,98.72,98.735,126900000.0
2007-06-15 03:40:00,98.735,98.735,98.735,98.735,5600000.0
2007-06-15 03:41:00,98.73,98.73,98.73,98.73,8000000.0
2007-06-15 03:42:00,98.73,98.73,98.71,98.71,253700004.0
2007-06-15 03:43:00,98.72,98.74,98.71,98.74,419599997.0
2007-06-15 03:44:00,98.74,98.75,98.74,98.74,210400000.0
2007-06-15 03:45:00,98.74,98.74,98.72,98.73,168699999.0
2007-06-15 03:46:00,98.74,98.74,98.72,98.73,100900002.0
2007-06-15 03:47:00,98.73,98.745,98.73,98.745,125600000.0
2007-06-15 03:48:00,98.745,98.745,98.73,98.74,228600006.0
2007-06-15 03:49:00,98.74,98.745,98.74,98.745,72800000.0
2007-06-15 03:50:00,98.745,98.745,98.73,98.73,163900000.0
2007-06-15 03:51:00,98.73,98.755,98.73,98.755,109200000.0
2007-06-15 03:52:00,98.7,98.736,98.7,98.711,106300000.0
2007-06-15 03:53:00,98.76,98.76,98.755,98.755,23200000.0
2007-06-15 03:54:00,98.75,98.75,98.745,98.745,64000000.0
2007-06-15 03:55:00,98.745,98.755,98.74,98.74,190400000.0
2007-06-15 03:56:00,98.75,98.75,98.74,98.74,228800000.0
2007-06-15 03:57:00,98.74,98.74,98.735,98.74,64000000.0
2007-06-15 03:58:00,98.74,98.74,98.74,98.74,57600000.0
2007-06-15 03:59:00,98.74,98.75,98.74,98.75,48800000.0
2007-06-15 04:00:00,98.75,98.75,98.74,98.75,145499999.0
2007-06-15 04:01:00,98.75,98.75,98.74,98.74,83200000.0
2007-06-15 04:02:00,98.74,98.755,98.74,98.75,155100000.0
2007-06-15 04:03:00,98.75,98.75,98.75,98.75,16800000.0
2007-06-15 04:04:00,98.75,98.75,98.745,98.75,56800000.0
2007-06-15 04:05:00,98.75,98.75,98.75,98.75,11600000.0
2007-06-15 04:06:00,98.745,98.755,98.74,98.75,300300002.0
2007-06-15 04:07:00,98.725,98.75,98.724,98.742,666399996.0
2007-06-15 04:08:00,98.755,98.755,98.74,98.75,262199995.0
2007-06-15 04:09:00,98.75,98.76,98.75,98.755,134400000.0
2007-06-15 04:10:00,98.75,98.76,98.75,98.75,85600000.0
2007-06-15 04:11:00,98.75,98.785,98.75,98.78,808099995.0
2007-06-15 04:12:00,98.79,98.79,98.77,98.78,151200000.0
2007-06-15 04:13:00,98.78,98.785,98.77,98.785,108000000.0
2007-06-15 04:14:00,98.785,98.785,98.77,98.785,354199996.0
2007-06-15 04:15:00,98.78,98.785,98.76,98.76,153600000.0
2007-06-15 04:16:00,98.76,98.77,98.76,98.76,165499999.0
2007-06-15 04:17:00,98.77,98.78,98.77,98.78,196800000.0
2007-06-15 04:18:00,98.78,98.785,98.76,98.77,157900001.0
2007-06-15 04:19:00,98.775,98.795,98.775,98.79,320000000.0
2007-06-15 04:20:00,98.79,98.8,98.78,98.8,469599999.0
2007-06-15 04:21:00,98.8,98.805,98.795,98.805,85600000.0
2007-06-15 04:22:00,98.805,98.82,98.8,98.815,311599995.0
2007-06-15 04:23:00,98.815,98.815,98.79,98.8,170399999.0
2007-06-15 04:24:00,98.8,98.81,98.78,98.81,161499999.0
2007-06-15 04:25:00,98.81,98.815,98.79,98.8,294200000.0
2007-06-15 04:26:00,98.78,98.81,98.78,98.8,173500000.0
2007-06-15 04:27:00,98.8,98.81,98.8,98.8,164000000.0
2007-06-15 04:28:00,98.8,98.8,98.8,98.8,55200000.0
2007-06-15 04:29:00,98.8,98.8,98.8,98.8,24000000.0
2007-06-15 04:30:00,98.8,98.8,98.8,98.8,12000000.0
2007-06-15 04:31:00,98.8,98.8,98.79,98.79,66400000.0
2007-06-15 04:32:00,98.785,98.795,98.78,98.79,173400000.0
2007-06-15 04:33:00,98.79,98.795,98.77,98.78,439200004.0
2007-06-15 04:34:00,98.78,98.8,98.78,98.79,191599998.0
2007-06-15 04:35:00,98.79,98.795,98.78,98.78,359099997.0
2007-06-15 04:36:00,98.78,98.785,98.78,98.785,236800000.0
2007-06-15 04:37:00,98.785,98.79,98.765,98.79,360599997.0
2007-06-15 04:38:00,98.79,98.79,98.76,98.78,272800000.0
2007-06-15 04:39:00,98.78,98.78,98.77,98.78,49700000.0
2007-06-15 04:40:00,98.78,98.785,98.75,98.77,345499997.0
2007-06-15 04:41:00,98.77,98.78,98.765,98.765,212000000.0
2007-06-15 04:42:00,98.77,98.77,98.77,98.77,15200000.0
2007-06-15 04:43:00,98.77,98.77,98.77,98.77,68800000.0
2007-06-15 04:44:00,98.765,98.765,98.76,98.76,22399999.0
2007-06-15 04:45:00,98.77,98.775,98.77,98.77,100800000.0
2007-06-15 04:46:00,98.77,98.78,98.77,98.77,186399996.0
2007-06-15 04:47:00,98.77,98.78,98.76,98.76,187899997.0
2007-06-15 04:48:00,98.77,98.78,98.77,98.78,30399999.0
2007-06-15 04:49:00,98.78,98.78,98.78,98.78,30400000.0
2007-06-15 04:50:00,98.78,98.78,98.78,98.78,9600000.0
2007-06-15 04:51:00,98.752,98.752,98.725,98.725,146200000.0
2007-06-15 04:52:00,98.78,98.785,98.75,98.78,179900000.0
2007-06-15 04:53:00,98.785,98.785,98.76,98.76,191900004.0
2007-06-15 04:54:00,98.77,98.77,98.77,98.77,170400000.0
2007-06-15 04:55:00,98.77,98.77,98.76,98.77,192999997.0
2007-06-15 04:56:00,98.77,98.77,98.75,98.77,307200000.0
2007-06-15 04:57:00,98.77,98.78,98.77,98.77,320799999.0
2007-06-15 04:58:00,98.77,98.77,98.765,98.765,19200000.0
2007-06-15 04:59:00,98.765,98.765,98.765,98.765,16800000.0
2007-06-15 05:00:00,98.765,98.77,98.75,98.77,299700000.0
2007-06-15 05:01:00,98.775,98.78,98.775,98.78,23200000.0
2007-06-15 05:02:00,98.78,98.78,98.76,98.77,94299998.0
2007-06-15 05:03:00,98.76,98.77,98.76,98.77,51200000.0
2007-06-15 05:04:00,98.747,98.771,98.739,98.739,236900000.0
2007-06-15 05:05:00,98.77,98.77,98.74,98.75,365300006.0
2007-06-15 05:06:00,98.75,98.76,98.75,98.75,136800000.0
2007-06-15 05:07:00,98.75,98.76,98.75,98.75,60000000.0
2007-06-15 05:08:00,98.75,98.76,98.74,98.755,183900000.0
2007-06-15 05:09:00,98.76,98.76,98.74,98.76,106699999.0
2007-06-15 05:10:00,98.727,98.75,98.714,98.75,138400000.0
2007-06-15 05:11:00,98.76,98.765,98.755,98.765,126400000.0
2007-06-15 05:12:00,98.765,98.775,98.75,98.775,39200000.0
2007-06-15 05:13:00,98.78,98.79,98.78,98.78,106400000.0
2007-06-15 05:14:00,98.79,98.79,98.77,98.77,31900000.0
2007-06-15 05:15:00,98.79,98.79,98.76,98.785,52800000.0
2007-06-15 05:16:00,98.78,98.785,98.76,98.77,86400000.0
2007-06-15 05:17:00,98.775,98.79,98.77,98.775,112900000.0
2007-06-15 05:18:00,98.79,98.79,98.76,98.775,294999993.0
2007-06-15 05:19:00,98.77,98.79,98.77,98.785,123200000.0
2007-06-15 05:20:00,98.785,98.79,98.77,98.79,286300000.0
2007-06-15 05:21:00,98.79,98.79,98.77,98.77,185599998.0
2007-06-15 05:22:00,98.79,98.79,98.78,98.78,13600000.0
2007-06-15 05:23:00,98.775,98.775,98.775,98.775,5600000.0
2007-06-15 05:24:00,98.78,98.78,98.78,98.78,13600000.0
2007-06-15 05:25:00,98.785,98.79,98.78,98.79,103200000.0
2007-06-15 05:26:00,98.79,98.8,98.78,98.795,337600000.0
2007-06-15 05:27:00,98.795,98.805,98.77,98.78,563099999.0
2007-06-15 05:28:00,98.785,98.79,98.77,98.78,284800000.0
2007-06-15 05:29:00,98.78,98.785,98.775,98.785,104300000.0
2007-06-15 05:30:00,98.785,98.785,98.78,98.785,70400000.0
2007-06-15 05:31:00,98.79,98.79,98.775,98.775,102700000.0
2007-06-15 05:32:00,98.77,98.78,98.77,98.775,110200000.0
2007-06-15 05:33:00,98.76,98.78,98.76,98.78,142400001.0
2007-06-15 05:34:00,98.78,98.78,98.78,98.78,48000000.0
2007-06-15 05:35:00,98.78,98.78,98.77,98.77,84800000.0
2007-06-15 05:36:00,98.775,98.775,98.76,98.77,131599997.0
2007-06-15 05:37:00,98.77,98.775,98.765,98.775,102400000.0
2007-06-15 05:38:00,98.775,98.78,98.775,98.78,53800000.0
2007-06-15 05:39:00,98.78,98.79,98.76,98.76,494799998.0
2007-06-15 05:40:00,98.77,98.77,98.76,98.76,108000000.0
2007-06-15 05:41:00,98.765,98.775,98.765,98.775,119200000.0
2007-06-15 05:42:00,98.775,98.78,98.775,98.775,64000000.0
2007-06-15 05:43:00,98.775,98.775,98.76,98.77,83800001.0
2007-06-15 05:44:00,98.775,98.775,98.76,98.77,92800000.0
2007-06-15 05:45:00,98.77,98.77,98.75,98.765,95200001.0
2007-06-15 05:46:00,98.77,98.77,98.76,98.77,33600000.0
2007-06-15 05:47:00,98.77,98.77,98.73,98.76,191599999.0
2007-06-15 05:48:00,98.765,98.765,98.75,98.765,266400008.0
2007-06-15 05:49:00,98.77,98.775,98.765,98.77,203200000.0
2007-06-15 05:50:00,98.76,98.785,98.76,98.785,244999995.0
2007-06-15 05:51:00,98.78,98.78,98.76,98.78,605900005.0
2007-06-15 05:52:00,98.775,98.775,98.74,98.74,199100001.0
2007-06-15 05:53:00,98.775,98.775,98.75,98.77,238900000.0
2007-06-15 05:54:00,98.77,98.78,98.75,98.775,314900002.0
2007-06-15 05:55:00,98.775,98.79,98.77,98.79,186600000.0
2007-06-15 05:56:00,98.79,98.79,98.78,98.78,181600000.0
2007-06-15 05:57:00,98.785,98.79,98.78,98.78,42400000.0
2007-06-15 05:58:00,98.78,98.79,98.77,98.785,225599999.0
2007-06-15 05:59:00,98.78,98.79,98.78,98.78,340000000.0
2007-06-15 06:00:00,98.78,98.785,98.77,98.785,179699999.0
2007-06-15 06:01:00,98.79,98.79,98.77,98.78,471799998.0
2007-06-15 06:02:00,98.78,98.78,98.77,98.77,43200000.0
2007-06-15 06:03:00,98.775,98.78,98.74,98.76,782699996.0
2007-06-15 06:04:00,98.76,98.77,98.74,98.76,274999998.0
2007-06-15 06:05:00,98.76,98.76,98.75,98.75,138400000.0
2007-06-15 06:06:00,98.75,98.76,98.73,98.75,437300000.0
2007-06-15 06:07:00,98.75,98.75,98.74,98.74,186400000.0
2007-06-15 06:08:00,98.745,98.75,98.74,98.75,133999999.0
2007-06-15 06:09:00,98.74,98.76,98.74,98.74,226100001.0
2007-06-15 06:10:00,98.74,98.76,98.73,98.74,348800003.0
2007-06-15 06:11:00,98.74,98.77,98.74,98.77,140499999.0
2007-06-15 06:12:00,98.76,98.78,98.76,98.775,223100000.0
2007-06-15 06:13:00,98.78,98.79,98.77,98.78,385000000.0
2007-06-15 06:14:00,98.78,98.78,98.75,98.77,300199999.0
2007-06-15 06:15:00,98.775,98.775,98.76,98.76,104400000.0
2007-06-15 06:16:00,98.765,98.77,98.755,98.77,153600000.0
2007-06-15 06:17:00,98.77,98.775,98.73,98.755,562299991.0
2007-06-15 06:18:00,98.755,98.77,98.75,98.77,248799999.0
2007-06-15 06:19:00,98.77,98.77,98.76,98.76,221799999.0
2007-06-15 06:20:00,98.76,98.78,98.76,98.78,191999999.0
2007-06-15 06:21:00,98.78,98.78,98.78,98.78,76800000.0
2007-06-15 06:22:00,98.78,98.78,98.775,98.78,160000000.0
2007-06-15 06:23:00,98.78,98.78,98.775,98.775,22400000.0
2007-06-15 06:24:00,98.775,98.775,98.775,98.775,11200000.0
2007-06-15 06:25:00,98.775,98.775,98.77,98.77,17600000.0
2007-06-15 06:26:00,98.77,98.775,98.77,98.77,148800000.0
2007-06-15 06:27:00,98.77,98.775,98.76,98.765,133799999.0
2007-06-15 06:28:00,98.76,98.77,98.76,98.77,274400000.0
2007-06-15 06:29:00,98.77,98.77,98.76,98.76,145600000.0
2007-06-15 06:30:00,98.76,98.76,98.74,98.755,134400000.0
2007-06-15 06:31:00,98.76,98.76,98.755,98.76,188800000.0
2007-06-15 06:32:00,98.76,98.76,98.755,98.755,109600000.0
2007-06-15 06:33:00,98.755,98.76,98.73,98.75,209800001.0
2007-06-15 06:34:00,98.75,98.75,98.74,98.74,64799999.0
2007-06-15 06:35:00,98.733,98.745,98.724,98.724,148500001.0
2007-06-15 06:36:00,98.721,98.725,98.715,98.715,77600000.0
2007-06-15 06:37:00,98.75,98.76,98.75,98.755,120800000.0
2007-06-15 06:38:00,98.755,98.76,98.755,98.755,20800000.0
2007-06-15 06:39:00,98.755,98.775,98.75,98.77,136400000.0
2007-06-15 06:40:00,98.76,98.775,98.76,98.77,49399999.0
2007-06-15 06:41:00,98.77,98.77,98.77,98.77,9600000.0
2007-06-15 06:42:00,98.77,98.77,98.755,98.755,155200000.0
2007-06-15 06:43:00,98.755,98.755,98.74,98.74,72900000.0
2007-06-15 06:44:00,98.74,98.74,98.73,98.74,61499998.0
2007-06-15 06:45:00,98.74,98.74,98.74,98.74,38400000.0
2007-06-15 06:46:00,98.75,98.75,98.73,98.73,66299998.0
2007-06-15 06:47:00,98.745,98.75,98.745,98.75,46400000.0
2007-06-15 06:48:00,98.75,98.76,98.73,98.75,290200000.0
2007-06-15 06:49:00,98.75,98.75,98.73,98.75,115900001.0
2007-06-15 06:50:00,98.75,98.75,98.74,98.74,23200000.0
2007-06-15 06:51:00,98.74,98.75,98.73,98.75,78299999.0
2007-06-15 06:52:00,98.724,98.746,98.721,98.721,199900002.0
2007-06-15 06:53:00,98.75,98.75,98.74,98.74,58400000.0
2007-06-15 06:54:00,98.74,98.74,98.74,98.74,19200000.0
2007-06-15 06:55:00,98.72,98.75,98.72,98.745,232700000.0
2007-06-15 06:56:00,98.745,98.75,98.73,98.74,291400002.0
2007-06-15 06:57:00,98.74,98.74,98.71,98.74,722900001.0
2007-06-15 06:58:00,98.74,98.74,98.73,98.73,249600000.0
2007-06-15 06:59:00,98.712,98.715,98.691,98.695,623899995.0
2007-06-15 07:00:00,98.73,98.73,98.72,98.72,214399999.0
2007-06-15 07:01:00,98.72,98.73,98.72,98.73,62400000.0
2007-06-15 07:02:00,98.73,98.73,98.725,98.73,68800000.0
2007-06-15 07:03:00,98.73,98.73,98.72,98.72,96000000.0
2007-06-15 07:04:00,98.725,98.73,98.72,98.73,110499996.0
2007-06-15 07:05:00,98.73,98.74,98.71,98.71,301400002.0
2007-06-15 07:06:00,98.71,98.74,98.71,98.71,300199996.0
2007-06-15 07:07:00,98.72,98.75,98.72,98.73,381599998.0
2007-06-15 07:08:00,98.73,98.755,98.72,98.73,726399990.0
2007-06-15 07:09:00,98.74,98.74,98.73,98.74,84000000.0
2007-06-15 07:10:00,98.74,98.74,98.73,98.74,177500000.0
2007-06-15 07:11:00,98.72,98.73,98.71,98.73,117900001.0
2007-06-15 07:12:00,98.74,98.74,98.71,98.725,158000001.0
2007-06-15 07:13:00,98.735,98.74,98.73,98.735,176500000.0
2007-06-15 07:14:00,98.74,98.745,98.735,98.74,152800000.0
2007-06-15 07:15:00,98.74,98.74,98.73,98.73,319900003.0
2007-06-15 07:16:00,98.74,98.74,98.735,98.735,48900000.0
2007-06-15 07:17:00,98.735,98.76,98.735,98.76,405400005.0
2007-06-15 07:18:00,98.76,98.76,98.75,98.75,96800000.0
2007-06-15 07:19:00,98.75,98.75,98.74,98.75,228400001.0
2007-06-15 07:20:00,98.75,98.76,98.74,98.755,366199999.0
2007-06-15 07:21:00,98.75,98.75,98.73,98.73,143899999.0
2007-06-15 07:22:00,98.74,98.75,98.74,98.74,52300000.0
2007-06-15 07:23:00,98.745,98.75,98.74,98.75,167100000.0
2007-06-15 07:24:00,98.75,98.75,98.74,98.74,195799998.0
2007-06-15 07:25:00,98.75,98.75,98.73,98.75,163500002.0
2007-06-15 07:26:00,98.745,98.755,98.74,98.74,291000004.0
2007-06-15 07:27:00,98.74,98.755,98.74,98.75,201500002.0
2007-06-15 07:28:00,98.75,98.75,98.73,98.74,139799997.0
2007-06-15 07:29:00,98.74,98.75,98.74,98.74,104799999.0
2007-06-15 07:30:00,98.745,98.755,98.745,98.755,94400000.0
2007-06-15 07:31:00,98.75,98.755,98.74,98.75,38099999.0
2007-06-15 07:32:00,98.75,98.75,98.75,98.75,9600000.0
2007-06-15 07:33:00,98.75,98.755,98.75,98.75,35200000.0
2007-06-15 07:34:00,98.75,98.75,98.74,98.74,74399999.0
2007-06-15 07:35:00,98.75,98.75,98.74,98.75,42199999.0
2007-06-15 07:36:00,98.75,98.75,98.74,98.75,73600000.0
2007-06-15 07:37:00,98.75,98.76,98.73,98.75,423900001.0
2007-06-15 07:38:00,98.75,98.76,98.75,98.76,277600000.0
2007-06-15 07:39:00,98.755,98.76,98.75,98.75,30400000.0
2007-06-15 07:40:00,98.76,98.76,98.73,98.75,508800000.0
2007-06-15 07:41:00,98.74,98.76,98.74,98.755,274799999.0
2007-06-15 07:42:00,98.75,98.76,98.75,98.755,217999998.0
2007-06-15 07:43:00,98.75,98.75,98.745,98.745,76800000.0
2007-06-15 07:44:00,98.75,98.755,98.74,98.74,264000000.0
2007-06-15 07:45:00,98.75,98.75,98.74,98.75,48900000.0
2007-06-15 07:46:00,98.75,98.75,98.75,98.75,73600000.0
2007-06-15 07:47:00,98.755,98.755,98.74,98.74,77500002.0
2007-06-15 07:48:00,98.75,98.775,98.75,98.77,480800000.0
2007-06-15 07:49:00,98.77,98.775,98.755,98.77,190799997.0
2007-06-15 07:50:00,98.775,98.78,98.775,98.78,8000000.0
2007-06-15 07:51:00,98.78,98.8,98.775,98.79,324799998.0
2007-06-15 07:52:00,98.79,98.79,98.76,98.77,419399996.0
2007-06-15 07:53:00,98.78,98.78,98.77,98.775,114399999.0
2007-06-15 07:54:00,98.775,98.785,98.77,98.78,309499998.0
2007-06-15 07:55:00,98.78,98.785,98.76,98.77,347200003.0
2007-06-15 07:56:00,98.77,98.775,98.76,98.76,201100001.0
2007-06-15 07:57:00,98.77,98.775,98.77,98.775,25600000.0
2007-06-15 07:58:00,98.78,98.78,98.77,98.78,230400000.0
2007-06-15 07:59:00,98.78,98.78,98.775,98.775,92000000.0
2007-06-15 08:00:00,98.78,98.79,98.77,98.77,423900003.0
2007-06-15 08:01:00,98.78,98.78,98.76,98.775,237100000.0
2007-06-15 08:02:00,98.775,98.795,98.77,98.79,277600000.0
2007-06-15 08:03:00,98.79,98.795,98.76,98.78,597800001.0
2007-06-15 08:04:00,98.77,98.78,98.76,98.775,433900001.0
2007-06-15 08:05:00,98.77,98.78,98.76,98.77,623900001.0
2007-06-15 08:06:00,98.775,98.79,98.76,98.775,788300011.0
2007-06-15 08:07:00,98.78,98.785,98.76,98.77,266599997.0
2007-06-15 08:08:00,98.77,98.775,98.76,98.77,247499999.0
2007-06-15 08:09:00,98.78,98.8,98.75,98.77,818299999.0
2007-06-15 08:10:00,98.77,98.78,98.75,98.77,650399996.0
2007-06-15 08:11:00,98.77,98.775,98.76,98.77,473600000.0
2007-06-15 08:12:00,98.77,98.77,98.74,98.76,727299995.0
2007-06-15 08:13:00,98.765,98.77,98.75,98.77,291200000.0
2007-06-15 08:14:00,98.77,98.78,98.75,98.76,762000003.0
2007-06-15 08:15:00,98.75,98.78,98.75,98.76,767300001.0
2007-06-15 08:16:00,98.765,98.77,98.74,98.76,457499999.0
2007-06-15 08:17:00,98.76,98.76,98.74,98.745,212900002.0
2007-06-15 08:18:00,98.75,98.77,98.74,98.75,476500000.0
2007-06-15 08:19:00,98.76,98.77,98.75,98.76,251900002.0
2007-06-15 08:20:00,98.76,98.77,98.75,98.77,264200000.0
2007-06-15 08:21:00,98.77,98.77,98.73,98.73,601300000.0
2007-06-15 08:22:00,98.72,98.74,98.71,98.74,415199998.0
2007-06-15 08:23:00,98.74,98.74,98.73,98.735,428000000.0
2007-06-15 08:24:00,98.74,98.775,98.73,98.76,585500004.0
2007-06-15 08:25:00,98.76,98.79,98.76,98.775,608299997.0
2007-06-15 08:26:00,98.775,98.79,98.76,98.79,435100001.0
2007-06-15 08:27:00,98.79,98.81,98.78,98.81,772399999.0
2007-06-15 08:28:00,98.81,98.84,98.81,98.84,469600000.0
2007-06-15 08:29:00,98.84,98.84,98.82,98.82,441599999.0
2007-06-15 08:30:00,98.82,98.83,98.78,98.78,1026399996.0
2007-06-15 08:31:00,98.79,98.825,98.79,98.825,562000000.0
2007-06-15 08:32:00,98.82,98.845,98.81,98.83,729200002.0
2007-06-15 08:33:00,98.84,98.865,98.82,98.84,935799995.0
2007-06-15 08:34:00,98.855,98.86,98.83,98.835,651400000.0
2007-06-15 08:35:00,98.835,98.84,98.82,98.82,490099999.0
2007-06-15 08:36:00,98.825,98.84,98.82,98.84,486600002.0
2007-06-15 08:37:00,98.84,98.85,98.82,98.82,500500004.0
2007-06-15 08:38:00,98.835,98.84,98.82,98.83,324099997.0
2007-06-15 08:39:00,98.83,98.85,98.83,98.85,467999999.0
2007-06-15 08:40:00,98.86,98.86,98.84,98.86,608400003.0
2007-06-15 08:41:00,98.86,98.86,98.84,98.855,141000000.0
2007-06-15 08:42:00,98.855,98.855,98.84,98.84,393599998.0
2007-06-15 08:43:00,98.84,98.84,98.82,98.825,189999997.0
2007-06-15 08:44:00,98.83,98.85,98.83,98.85,621800004.0
2007-06-15 08:45:00,98.85,98.85,98.83,98.84,558299997.0
2007-06-15 08:46:00,98.84,98.85,98.83,98.85,518300001.0
2007-06-15 08:47:00,98.85,98.85,98.84,98.85,327999993.0
2007-06-15 08:48:00,98.85,98.85,98.84,98.84,113600000.0
2007-06-15 08:49:00,98.84,98.84,98.82,98.82,280399994.0
2007-06-15 08:50:00,98.83,98.84,98.83,98.83,181600000.0
2007-06-15 08:51:00,98.83,98.83,98.81,98.83,385799993.0
2007-06-15 08:52:00,98.83,98.86,98.83,98.85,868800000.0
2007-06-15 08:53:00,98.85,98.85,98.84,98.84,743099997.0
2007-06-15 08:54:00,98.84,98.85,98.84,98.85,387199998.0
2007-06-15 08:55:00,98.845,98.86,98.83,98.83,825100001.0
2007-06-15 08:56:00,98.84,98.84,98.83,98.83,1284400004.0
2007-06-15 08:57:00,98.83,98.84,98.82,98.83,886299997.0
2007-06-15 08:58:00,98.82,98.83,98.82,98.82,584200009.0
2007-06-15 08:59:00,98.82,98.82,98.8,98.8,603900002.0
2007-06-15 09:00:00,98.8,98.81,98.79,98.8,881200004.0
2007-06-15 09:01:00,98.8,98.8,98.785,98.79,635200004.0
2007-06-15 09:02:00,98.78,98.8,98.78,98.8,942599983.0
2007-06-15 09:03:00,98.8,98.8,98.79,98.8,189300000.0
2007-06-15 09:04:00,98.79,98.79,98.77,98.79,506299993.0
2007-06-15 09:05:00,98.79,98.79,98.77,98.775,934599999.0
2007-06-15 09:06:00,98.78,98.79,98.77,98.78,554500004.0
2007-06-15 09:07:00,98.79,98.79,98.77,98.78,991999988.0
2007-06-15 09:08:00,98.775,98.8,98.77,98.795,606299998.0
2007-06-15 09:09:00,98.795,98.8,98.78,98.79,615000002.0
2007-06-15 09:10:00,98.79,98.8,98.78,98.78,933900011.0
2007-06-15 09:11:00,98.79,98.81,98.79,98.8,710899999.0
2007-06-15 09:12:00,98.8,98.81,98.79,98.81,373700003.0
2007-06-15 09:13:00,98.81,98.815,98.81,98.81,263999997.0
2007-06-15 09:14:00,98.81,98.82,98.8,98.82,729400015.0
2007-06-15 09:15:00,98.82,98.83,98.81,98.815,479999991.0
2007-06-15 09:16:00,98.815,98.82,98.81,98.81,342400007.0
2007-06-15 09:17:00,98.81,98.825,98.81,98.825,679500005.0
2007-06-15 09:18:00,98.81,98.83,98.81,98.83,756100010.0
2007-06-15 09:19:00,98.83,98.83,98.81,98.82,867400006.0
2007-06-15 09:20:00,98.82,98.83,98.81,98.82,575099999.0
2007-06-15 09:21:00,98.83,98.84,98.82,98.835,813100004.0
2007-06-15 09:22:00,98.835,98.87,98.83,98.87,868199998.0
2007-06-15 09:23:00,98.865,98.89,98.86,98.885,985199993.0
2007-06-15 09:24:00,98.89,98.89,98.87,98.89,918200004.0
2007-06-15 09:25:00,98.89,98.895,98.86,98.88,1018799994.0
2007-06-15 09:26:00,98.88,98.88,98.87,98.87,339099999.0
2007-06-15 09:27:00,98.87,98.9,98.87,98.88,555500001.0
2007-06-15 09:28:00,98.89,98.895,98.87,98.87,536499994.0
2007-06-15 09:29:00,98.87,98.89,98.87,98.885,572199999.0
2007-06-15 09:30:00,98.88,98.91,98.87,98.9,1949599993.0
2007-06-15 09:31:00,98.9,98.915,98.9,98.91,929799999.0
2007-06-15 09:32:00,98.91,98.91,98.9,98.91,414200004.0
2007-06-15 09:33:00,98.905,98.93,98.905,98.93,611000000.0
2007-06-15 09:34:00,98.93,98.93,98.9,98.925,243400000.0
2007-06-15 09:35:00,98.925,98.925,98.91,98.925,83699998.0
2007-06-15 09:36:00,98.92,98.925,98.89,98.9,487500004.0
2007-06-15 09:37:00,98.9,98.915,98.89,98.9,676799994.0
2007-06-15 09:38:00,98.91,98.92,98.885,98.91,860600006.0
2007-06-15 09:39:00,98.91,98.92,98.905,98.915,1014099999.0
2007-06-15 09:40:00,98.92,98.93,98.91,98.92,376599999.0
2007-06-15 09:41:00,98.92,98.95,98.92,98.94,759999990.0
2007-06-15 09:42:00,98.94,98.95,98.93,98.94,479899993.0
2007-06-15 09:43:00,98.94,98.94,98.93,98.94,1123200005.0
2007-06-15 09:44:00,98.93,98.96,98.93,98.96,885600005.0
2007-06-15 09:45:00,98.95,98.97,98.94,98.96,1732599991.0
2007-06-15 09:46:00,98.955,98.98,98.95,98.97,1081499991.0
2007-06-15 09:47:00,98.975,99.0,98.96,99.0,660200000.0
2007-06-15 09:48:00,99.0,99.015,98.98,99.01,1162000007.0
2007-06-15 09:49:00,99.01,99.02,99.0,99.01,584800003.0
2007-06-15 09:50:00,99.01,99.01,98.98,98.99,858700006.0
2007-06-15 09:51:00,98.99,99.0,98.99,98.995,776800003.0
2007-06-15 09:52:00,99.0,99.0,98.98,99.0,477899998.0
2007-06-15 09:53:00,98.99,99.0,98.99,98.995,592899995.0
2007-06-15 09:54:00,99.0,99.0,98.99,99.0,275200000.0
2007-06-15 09:55:00,99.0,99.0,98.985,98.995,494099998.0
2007-06-15 09:56:00,98.995,99.01,98.99,99.0,461900002.0
2007-06-15 09:57:00,99.01,99.01,99.0,99.01,79400001.0
2007-06-15 09:58:00,99.01,99.02,99.0,99.005,326599997.0
2007-06-15 09:59:00,99.01,99.04,99.0,99.02,1269900002.0
2007-06-15 10:00:00,99.03,99.05,99.02,99.05,1075499995.0
2007-06-15 10:01:00,99.045,99.06,99.03,99.04,733399997.0
2007-06-15 10:02:00,99.05,99.05,99.03,99.03,771500000.0
2007-06-15 10:03:00,99.03,99.05,99.03,99.03,445399997.0
2007-06-15 10:04:00,99.03,99.035,99.01,99.02,693800004.0
2007-06-15 10:05:00,99.02,99.05,99.02,99.05,887500003.0
2007-06-15 10:06:00,99.05,99.06,99.04,99.06,607099987.0
2007-06-15 10:07:00,99.05,99.06,99.04,99.05,749599986.0
2007-06-15 10:08:00,99.05,99.06,99.05,99.05,452399997.0
2007-06-15 10:09:00,99.05,99.06,99.04,99.04,351700003.0
2007-06-15 10:10:00,99.05,99.05,99.03,99.04,783999996.0
2007-06-15 10:11:00,99.05,99.05,99.03,99.05,471999994.0
2007-06-15 10:12:00,99.05,99.06,99.04,99.06,1812099983.0
2007-06-15 10:13:00,99.05,99.06,99.04,99.06,712900001.0
2007-06-15 10:14:00,99.06,99.07,99.06,99.06,499099996.0
2007-06-15 10:15:00,99.06,99.06,99.055,99.06,492799992.0
2007-06-15 10:16:00,99.06,99.07,99.06,99.07,720200006.0
2007-06-15 10:17:00,99.07,99.09,99.07,99.09,1023000002.0
2007-06-15 10:18:00,99.09,99.1,99.08,99.09,382899999.0
2007-06-15 10:19:00,99.085,99.11,99.08,99.09,653499992.0
2007-06-15 10:20:00,99.1,99.11,99.095,99.105,481300009.0
2007-06-15 10:21:00,99.105,99.11,99.1,99.1,693399989.0
2007-06-15 10:22:00,99.1,99.13,99.1,99.13,438299998.0
2007-06-15 10:23:00,99.12,99.13,99.115,99.12,254500001.0
2007-06-15 10:24:00,99.105,99.13,99.105,99.12,1113600005.0
2007-06-15 10:25:00,99.12,99.15,99.12,99.14,1260400009.0
2007-06-15 10:26:00,99.14,99.14,99.12,99.13,689300006.0
2007-06-15 10:27:00,99.135,99.14,99.13,99.135,815599997.0
2007-06-15 10:28:00,99.135,99.15,99.12,99.14,543500000.0
2007-06-15 10:29:00,99.14,99.14,99.11,99.13,987899999.0
2007-06-15 10:30:00,99.13,99.15,99.12,99.14,925500007.0
2007-06-15 10:31:00,99.14,99.15,99.13,99.14,871599991.0
2007-06-15 10:32:00,99.15,99.15,99.13,99.13,538400000.0
2007-06-15 10:33:00,99.13,99.14,99.12,99.13,892499994.0
2007-06-15 10:34:00,99.13,99.13,99.11,99.12,419599994.0
2007-06-15 10:35:00,99.12,99.12,99.11,99.12,256800000.0
2007-06-15 10:36:00,99.12,99.13,99.1,99.11,1117400005.0
2007-06-15 10:37:00,99.11,99.12,99.08,99.085,978400006.0
2007-06-15 10:38:00,99.085,99.12,99.08,99.12,1214200008.0
2007-06-15 10:39:00,99.12,99.12,99.11,99.12,568799992.0
2007-06-15 10:40:00,99.12,99.12,99.11,99.12,257599997.0
2007-06-15 10:41:00,99.12,99.14,99.12,99.14,765399989.0
2007-06-15 10:42:00,99.14,99.14,99.14,99.14,120000000.0
2007-06-15 10:43:00,99.14,99.14,99.12,99.13,730199993.0
2007-06-15 10:44:00,99.13,99.135,99.1,99.12,1264899999.0
2007-06-15 10:45:00,99.12,99.13,99.12,99.12,165600000.0
2007-06-15 10:46:00,99.115,99.12,99.115,99.12,102800000.0
2007-06-15 10:47:00,99.12,99.125,99.11,99.115,397499999.0
2007-06-15 10:48:00,99.12,99.125,99.1,99.11,964099999.0
2007-06-15 10:49:00,99.11,99.12,99.1,99.12,238500004.0
2007-06-15 10:50:00,99.12,99.13,99.11,99.12,610699999.0
2007-06-15 10:51:00,99.12,99.12,99.11,99.12,653800004.0
2007-06-15 10:52:00,99.12,99.12,99.1,99.11,570200002.0
2007-06-15 10:53:00,99.11,99.11,99.08,99.105,1651900012.0
2007-06-15 10:54:00,99.11,99.12,99.1,99.1,513699999.0
2007-06-15 10:55:00,99.105,99.12,99.1,99.12,334600001.0
2007-06-15 10:56:00,99.11,99.12,99.11,99.12,57600000.0
2007-06-15 10:57:00,99.12,99.12,99.1,99.12,540300000.0
2007-06-15 10:58:00,99.12,99.14,99.12,99.13,562999998.0
2007-06-15 10:59:00,99.13,99.14,99.13,99.14,520000001.0
2007-06-15 11:00:00,99.14,99.14,99.13,99.14,204800000.0
2007-06-15 11:01:00,99.14,99.15,99.13,99.14,294399999.0
2007-06-15 11:02:00,99.14,99.15,99.14,99.15,267999987.0
2007-06-15 11:03:00,99.14,99.14,99.13,99.13,127999997.0
2007-06-15 11:04:00,99.13,99.14,99.13,99.14,300800004.0
2007-06-15 11:05:00,99.14,99.14,99.13,99.135,257400000.0
2007-06-15 11:06:00,99.135,99.14,99.12,99.13,278699998.0
2007-06-15 11:07:00,99.125,99.14,99.125,99.13,173199996.0
2007-06-15 11:08:00,99.135,99.14,99.13,99.13,439000008.0
2007-06-15 11:09:00,99.14,99.15,99.14,99.15,136800001.0
2007-06-15 11:10:00,99.15,99.15,99.13,99.14,182199997.0
2007-06-15 11:11:00,99.14,99.145,99.13,99.135,407199997.0
2007-06-15 11:12:00,99.135,99.14,99.12,99.125,292600002.0
2007-06-15 11:13:00,99.125,99.14,99.12,99.125,285500001.0
2007-06-15 11:14:00,99.125,99.14,99.12,99.13,815700003.0
2007-06-15 11:15:00,99.12,99.14,99.12,99.13,334300002.0
2007-06-15 11:16:00,99.13,99.14,99.12,99.12,355499999.0
2007-06-15 11:17:00,99.13,99.13,99.13,99.13,152799999.0
2007-06-15 11:18:00,99.13,99.13,99.12,99.13,190700000.0
2007-06-15 11:19:00,99.125,99.13,99.11,99.13,766399988.0
2007-06-15 11:20:00,99.13,99.13,99.12,99.12,326300000.0
2007-06-15 11:21:00,99.13,99.13,99.12,99.12,683700001.0
2007-06-15 11:22:00,99.12,99.13,99.11,99.11,1133199993.0
2007-06-15 11:23:00,99.12,99.13,99.12,99.12,925599998.0
2007-06-15 11:24:00,99.12,99.13,99.12,99.13,268000000.0
2007-06-15 11:25:00,99.125,99.13,99.12,99.13,805000000.0
2007-06-15 11:26:00,99.13,99.13,99.12,99.12,311999999.0
2007-06-15 11:27:00,99.12,99.13,99.11,99.12,1101699988.0
2007-06-15 11:28:00,99.12,99.12,99.11,99.12,163600000.0
2007-06-15 11:29:00,99.12,99.12,99.11,99.12,238200000.0
2007-06-15 11:30:00,99.12,99.12,99.12,99.12,4800000.0
2007-06-15 11:31:00,99.12,99.12,99.11,99.12,391400005.0
2007-06-15 11:32:00,99.12,99.12,99.1,99.12,598700006.0
2007-06-15 11:33:00,99.105,99.12,99.105,99.12,347300004.0
2007-06-15 11:34:00,99.12,99.12,99.105,99.12,276999997.0
2007-06-15 11:35:00,99.12,99.12,99.12,99.12,71200000.0
2007-06-15 11:36:00,99.12,99.12,99.11,99.12,113299998.0
2007-06-15 11:37:00,99.12,99.12,99.12,99.12,729600000.0
2007-06-15 11:38:00,99.12,99.12,99.12,99.12,217600000.0
2007-06-15 11:39:00,99.12,99.13,99.11,99.13,274600000.0
2007-06-15 11:40:00,99.13,99.14,99.12,99.12,125499998.0
2007-06-15 11:41:00,99.13,99.13,99.13,99.13,48000000.0
2007-06-15 11:42:00,99.12,99.14,99.12,99.125,1014100000.0
2007-06-15 11:43:00,99.13,99.13,99.12,99.12,764800004.0
2007-06-15 11:44:00,99.13,99.13,99.13,99.13,20600000.0
2007-06-15 11:45:00,99.13,99.13,99.12,99.13,432099996.0
2007-06-15 11:46:00,99.13,99.13,99.12,99.13,116000000.0
2007-06-15 11:47:00,99.13,99.13,99.12,99.13,285600000.0
2007-06-15 11:48:00,99.13,99.13,99.11,99.13,1443000011.0
2007-06-15 11:49:00,99.13,99.145,99.13,99.135,421200006.0
2007-06-15 11:50:00,99.13,99.15,99.13,99.14,670699994.0
2007-06-15 11:51:00,99.14,99.15,99.135,99.15,333099993.0
2007-06-15 11:52:00,99.15,99.15,99.14,99.14,205700000.0
2007-06-15 11:53:00,99.14,99.14,99.13,99.135,383999999.0
2007-06-15 11:54:00,99.14,99.14,99.13,99.13,511199997.0
2007-06-15 11:55:00,99.13,99.13,99.13,99.13,240800000.0
2007-06-15 11:56:00,99.125,99.13,99.12,99.12,247200000.0
2007-06-15 11:57:00,99.11,99.12,99.09,99.11,847099998.0
2007-06-15 11:58:00,99.1,99.11,99.1,99.105,116000000.0
2007-06-15 11:59:00,99.105,99.11,99.09,99.1,641400002.0
2007-06-15 12:00:00,99.1,99.11,99.09,99.11,220799999.0
2007-06-15 12:01:00,99.1,99.11,99.09,99.1,399299993.0
2007-06-15 12:02:00,99.1,99.11,99.09,99.1,943600003.0
2007-06-15 12:03:00,99.09,99.11,99.09,99.11,802500004.0
2007-06-15 12:04:00,99.105,99.11,99.09,99.1,510400002.0
2007-06-15 12:05:00,99.1,99.1,99.09,99.09,263999999.0
2007-06-15 12:06:00,99.09,99.11,99.09,99.1,505900003.0
2007-06-15 12:07:00,99.095,99.1,99.095,99.1,38400000.0
2007-06-15 12:08:00,99.1,99.1,99.09,99.1,173400000.0
2007-06-15 12:09:00,99.095,99.1,99.095,99.1,208800000.0
2007-06-15 12:10:00,99.1,99.11,99.095,99.11,459799995.0
2007-06-15 12:11:00,99.11,99.11,99.095,99.1,384499999.0
2007-06-15 12:12:00,99.1,99.11,99.095,99.1,356800000.0
2007-06-15 12:13:00,99.11,99.11,99.11,99.11,215200005.0
2007-06-15 12:14:00,99.11,99.12,99.11,99.12,825000007.0
2007-06-15 12:15:00,99.12,99.13,99.11,99.13,247300001.0
2007-06-15 12:16:00,99.13,99.14,99.125,99.14,356799997.0
2007-06-15 12:17:00,99.14,99.14,99.135,99.14,203799999.0
2007-06-15 12:18:00,99.14,99.14,99.135,99.14,250400000.0
2007-06-15 12:19:00,99.14,99.15,99.14,99.15,487999992.0
2007-06-15 12:20:00,99.15,99.16,99.15,99.15,256900003.0
2007-06-15 12:21:00,99.15,99.15,99.15,99.15,29600000.0
2007-06-15 12:22:00,99.15,99.15,99.15,99.15,453100003.0
2007-06-15 12:23:00,99.15,99.15,99.15,99.15,163000000.0
2007-06-15 12:24:00,99.15,99.15,99.14,99.14,203199997.0
2007-06-15 12:25:00,99.145,99.145,99.14,99.14,226400000.0
2007-06-15 12:26:00,99.14,99.15,99.14,99.15,316000000.0
2007-06-15 12:27:00,99.15,99.15,99.14,99.15,76000000.0
2007-06-15 12:28:00,99.15,99.15,99.14,99.15,95200000.0
2007-06-15 12:29:00,99.15,99.15,99.15,99.15,125600000.0
2007-06-15 12:30:00,99.15,99.15,99.14,99.15,227700000.0
2007-06-15 12:31:00,99.15,99.155,99.14,99.15,465399996.0
2007-06-15 12:32:00,99.15,99.155,99.14,99.15,488699998.0
2007-06-15 12:33:00,99.15,99.15,99.15,99.15,116000000.0
2007-06-15 12:34:00,99.15,99.15,99.13,99.14,425600000.0
2007-06-15 12:35:00,99.14,99.145,99.125,99.125,656200000.0
2007-06-15 12:36:00,99.14,99.14,99.11,99.115,659899994.0
2007-06-15 12:37:00,99.115,99.13,99.11,99.115,367300001.0
2007-06-15 12:38:00,99.11,99.13,99.11,99.11,539899995.0
2007-06-15 12:39:00,99.11,99.12,99.1,99.11,345600000.0
2007-06-15 12:40:00,99.11,99.11,99.095,99.1,455199999.0
2007-06-15 12:41:00,99.1,99.11,99.095,99.095,481199998.0
2007-06-15 12:42:00,99.09,99.11,99.09,99.1,687099998.0
2007-06-15 12:43:00,99.1,99.105,99.095,99.095,283299995.0
2007-06-15 12:44:00,99.095,99.1,99.095,99.095,250399999.0
2007-06-15 12:45:00,99.095,99.095,99.095,99.095,12800000.0
2007-06-15 12:46:00,99.095,99.1,99.095,99.1,76000000.0
2007-06-15 12:47:00,99.1,99.1,99.095,99.095,32800000.0
2007-06-15 12:48:00,99.095,99.1,99.095,99.1,46400000.0
2007-06-15 12:49:00,99.1,99.11,99.1,99.11,390400000.0
2007-06-15 12:50:00,99.12,99.12,99.11,99.11,481099998.0
2007-06-15 12:51:00,99.11,99.125,99.11,99.125,247100001.0
2007-06-15 12:52:00,99.125,99.13,99.11,99.11,743900008.0
2007-06-15 12:53:00,99.11,99.13,99.11,99.13,91100000.0
2007-06-15 12:54:00,99.13,99.13,99.1,99.11,234500000.0
2007-06-15 12:55:00,99.11,99.12,99.11,99.12,210399999.0
2007-06-15 12:56:00,99.12,99.135,99.12,99.13,409000003.0
2007-06-15 12:57:00,99.13,99.13,99.13,99.13,414399999.0
2007-06-15 12:58:00,99.13,99.13,99.125,99.13,116000000.0
2007-06-15 12:59:00,99.13,99.14,99.13,99.14,249599999.0
2007-06-15 13:00:00,99.14,99.14,99.11,99.12,291799998.0
2007-06-15 13:01:00,99.12,99.12,99.11,99.11,563700002.0
2007-06-15 13:02:00,99.11,99.115,99.095,99.1,1068000012.0
2007-06-15 13:03:00,99.1,99.1,99.095,99.1,405300002.0
2007-06-15 13:04:00,99.095,99.1,99.08,99.08,310999991.0
2007-06-15 13:05:00,99.08,99.09,99.075,99.08,496999999.0
2007-06-15 13:06:00,99.075,99.09,99.075,99.09,204300002.0
2007-06-15 13:07:00,99.09,99.1,99.08,99.1,785899995.0
2007-06-15 13:08:00,99.1,99.1,99.09,99.09,600800001.0
2007-06-15 13:09:00,99.085,99.09,99.085,99.09,126399998.0
2007-06-15 13:10:00,99.09,99.1,99.09,99.09,352099994.0
2007-06-15 13:11:00,99.1,99.1,99.08,99.09,409699998.0
2007-06-15 13:12:00,99.085,99.1,99.08,99.09,353800006.0
2007-06-15 13:13:00,99.09,99.13,99.09,99.11,762700013.0
2007-06-15 13:14:00,99.11,99.14,99.11,99.13,729400001.0
2007-06-15 13:15:00,99.125,99.14,99.11,99.14,737499988.0
2007-06-15 13:16:00,99.14,99.14,99.13,99.14,352799993.0
2007-06-15 13:17:00,99.135,99.14,99.13,99.13,301599997.0
2007-06-15 13:18:00,99.13,99.14,99.12,99.12,268599999.0
2007-06-15 13:19:00,99.13,99.13,99.12,99.125,176699998.0
2007-06-15 13:20:00,99.13,99.14,99.12,99.12,313999996.0
2007-06-15 13:21:00,99.13,99.14,99.12,99.14,198200000.0
2007-06-15 13:22:00,99.14,99.14,99.13,99.13,340399995.0
2007-06-15 13:23:00,99.14,99.14,99.13,99.14,167799999.0
2007-06-15 13:24:00,99.14,99.14,99.12,99.125,253000003.0
2007-06-15 13:25:00,99.13,99.16,99.13,99.15,328799994.0
2007-06-15 13:26:00,99.15,99.17,99.15,99.16,530900007.0
2007-06-15 13:27:00,99.165,99.18,99.16,99.16,888399993.0
2007-06-15 13:28:00,99.16,99.17,99.14,99.15,555899998.0
2007-06-15 13:29:00,99.15,99.165,99.15,99.16,1244600002.0
2007-06-15 13:30:00,99.16,99.165,99.15,99.15,652199999.0
2007-06-15 13:31:00,99.15,99.15,99.14,99.15,138000001.0
2007-06-15 13:32:00,99.15,99.16,99.14,99.15,331000002.0
2007-06-15 13:33:00,99.15,99.15,99.145,99.145,153199999.0
2007-06-15 13:34:00,99.15,99.15,99.145,99.15,458800002.0
2007-06-15 13:35:00,99.15,99.15,99.135,99.15,600000006.0
2007-06-15 13:36:00,99.15,99.155,99.14,99.14,626400004.0
2007-06-15 13:37:00,99.15,99.15,99.13,99.14,408999996.0
2007-06-15 13:38:00,99.14,99.14,99.14,99.14,8800000.0
2007-06-15 13:39:00,99.14,99.14,99.13,99.135,42399998.0
2007-06-15 13:40:00,99.13,99.13,99.13,99.13,173599993.0
2007-06-15 13:41:00,99.135,99.135,99.11,99.13,443400002.0
2007-06-15 13:42:00,99.125,99.14,99.125,99.14,218300001.0
2007-06-15 13:43:00,99.14,99.15,99.13,99.14,615899997.0
2007-06-15 13:44:00,99.14,99.15,99.14,99.15,152800000.0
2007-06-15 13:45:00,99.14,99.145,99.14,99.14,217599996.0
2007-06-15 13:46:00,99.14,99.145,99.14,99.145,65600000.0
2007-06-15 13:47:00,99.15,99.15,99.15,99.15,21500001.0
2007-06-15 13:48:00,99.15,99.17,99.15,99.16,1213400005.0
2007-06-15 13:49:00,99.16,99.16,99.14,99.15,942800000.0
2007-06-15 13:50:00,99.15,99.16,99.14,99.15,633500007.0
2007-06-15 13:51:00,99.14,99.15,99.14,99.145,367299999.0
2007-06-15 13:52:00,99.145,99.16,99.145,99.16,594300000.0
2007-06-15 13:53:00,99.16,99.16,99.16,99.16,33600000.0
2007-06-15 13:54:00,99.16,99.16,99.155,99.16,251200000.0
2007-06-15 13:55:00,99.16,99.17,99.15,99.15,245000005.0
2007-06-15 13:56:00,99.16,99.18,99.15,99.17,683099997.0
2007-06-15 13:57:00,99.17,99.18,99.15,99.17,606499996.0
2007-06-15 13:58:00,99.18,99.18,99.16,99.17,842599996.0
2007-06-15 13:59:00,99.17,99.17,99.16,99.16,440000000.0
2007-06-15 14:00:00,99.16,99.16,99.14,99.16,800499995.0
2007-06-15 14:01:00,99.15,99.155,99.14,99.15,939000002.0
2007-06-15 14:02:00,99.14,99.15,99.13,99.14,1384500004.0
2007-06-15 14:03:00,99.14,99.17,99.14,99.17,754399996.0
2007-06-15 14:04:00,99.17,99.17,99.15,99.16,1235500017.0
2007-06-15 14:05:00,99.16,99.19,99.16,99.19,629599995.0
2007-06-15 14:06:00,99.19,99.19,99.16,99.165,587200002.0
2007-06-15 14:07:00,99.17,99.17,99.16,99.17,331199998.0
2007-06-15 14:08:00,99.17,99.18,99.17,99.18,291099999.0
2007-06-15 14:09:00,99.17,99.175,99.17,99.17,247500001.0
2007-06-15 14:10:00,99.17,99.18,99.17,99.18,195999998.0
2007-06-15 14:11:00,99.18,99.18,99.165,99.165,158600001.0
2007-06-15 14:12:00,99.17,99.17,99.17,99.17,19500000.0
2007-06-15 14:13:00,99.17,99.17,99.16,99.165,303800001.0
2007-06-15 14:14:00,99.165,99.19,99.16,99.17,734600002.0
2007-06-15 14:15:00,99.18,99.19,99.17,99.185,506099999.0
2007-06-15 14:16:00,99.185,99.21,99.185,99.21,446399996.0
2007-06-15 14:17:00,99.21,99.22,99.19,99.19,1000200006.0
2007-06-15 14:18:00,99.2,99.21,99.185,99.2,1305299992.0
2007-06-15 14:19:00,99.2,99.2,99.18,99.19,656299999.0
2007-06-15 14:20:00,99.19,99.19,99.16,99.165,482400001.0
2007-06-15 14:21:00,99.165,99.17,99.16,99.17,617600004.0
2007-06-15 14:22:00,99.17,99.18,99.16,99.17,1005200000.0
2007-06-15 14:23:00,99.17,99.18,99.14,99.16,928999994.0
2007-06-15 14:24:00,99.16,99.18,99.155,99.155,417299992.0
2007-06-15 14:25:00,99.15,99.18,99.15,99.17,261199998.0
2007-06-15 14:26:00,99.17,99.18,99.16,99.175,505400000.0
2007-06-15 14:27:00,99.18,99.21,99.175,99.2,645499999.0
2007-06-15 14:28:00,99.2,99.2,99.17,99.175,1336900001.0
2007-06-15 14:29:00,99.175,99.18,99.11,99.11,440399999.0
2007-06-15 14:30:00,99.18,99.23,99.15,99.215,455199998.0
2007-06-15 14:31:00,99.21,99.23,99.16,99.2,954800004.0
2007-06-15 14:32:00,99.2,99.2,99.13,99.16,1741500002.0
2007-06-15 14:33:00,99.16,99.18,99.13,99.18,1515300007.0
2007-06-15 14:34:00,99.18,99.2,99.15,99.16,1029499997.0
2007-06-15 14:35:00,99.16,99.18,99.14,99.17,696000000.0
2007-06-15 14:36:00,99.17,99.2,99.165,99.2,1057000006.0
2007-06-15 14:37:00,99.2,99.23,99.19,99.22,618400000.0
2007-06-15 14:38:00,99.22,99.24,99.205,99.22,838599998.0
2007-06-15 14:39:00,99.23,99.23,99.19,99.19,1015100002.0
2007-06-15 14:40:00,99.19,99.23,99.18,99.22,929799994.0
2007-06-15 14:41:00,99.23,99.23,99.19,99.21,1026400002.0
2007-06-15 14:42:00,99.2,99.22,99.18,99.22,1895400000.0
2007-06-15 14:43:00,99.21,99.22,99.18,99.215,1356800004.0
2007-06-15 14:44:00,99.2,99.21,99.18,99.18,1852299994.0
2007-06-15 14:45:00,99.19,99.22,99.18,99.21,1809599995.0
2007-06-15 14:46:00,99.22,99.23,99.2,99.23,1321899991.0
2007-06-15 14:47:00,99.23,99.23,99.21,99.22,823799998.0
2007-06-15 14:48:00,99.22,99.23,99.195,99.23,848199993.0
2007-06-15 14:49:00,99.23,99.235,99.2,99.21,1034299998.0
2007-06-15 14:50:00,99.21,99.23,99.2,99.22,1313500005.0
2007-06-15 14:51:00,99.22,99.23,99.21,99.23,1545399995.0
2007-06-15 14:52:00,99.23,99.25,99.2,99.235,1398799993.0
2007-06-15 14:53:00,99.235,99.24,99.22,99.23,862199991.0
2007-06-15 14:54:00,99.23,99.26,99.22,99.24,1633600007.0
2007-06-15 14:55:00,99.25,99.25,99.225,99.225,1107500001.0
2007-06-15 14:56:00,99.23,99.255,99.22,99.23,1250500004.0
2007-06-15 14:57:00,99.235,99.26,99.23,99.235,1227099995.0
2007-06-15 14:58:00,99.235,99.28,99.23,99.28,1380100001.0
2007-06-15 14:59:00,99.27,99.285,99.2,99.22,1294499998.0
2007-06-15 15:00:00,99.22,99.26,99.19,99.24,706599998.0
2007-06-15 15:01:00,99.23,99.27,99.22,99.24,1258599994.0
2007-06-15 15:02:00,99.25,99.26,99.21,99.24,1719399987.0
2007-06-15 15:03:00,99.24,99.24,99.23,99.23,1085899997.0
2007-06-15 15:04:00,99.23,99.26,99.22,99.23,1085899997.0
2007-06-15 15:05:00,99.23,99.24,99.21,99.21,750299999.0
2007-06-15 15:06:00,99.21,99.23,99.205,99.22,1059499996.0
2007-06-15 15:07:00,99.22,99.23,99.215,99.22,353999999.0
2007-06-15 15:08:00,99.21,99.23,99.21,99.22,657499995.0
2007-06-15 15:09:00,99.22,99.24,99.21,99.23,1352800003.0
2007-06-15 15:10:00,99.24,99.26,99.22,99.25,1431300012.0
2007-06-15 15:11:00,99.26,99.27,99.25,99.26,433100003.0
2007-06-15 15:12:00,99.255,99.26,99.235,99.235,667899991.0
2007-06-15 15:13:00,99.24,99.26,99.24,99.25,1089100012.0
2007-06-15 15:14:00,99.245,99.26,99.22,99.23,490100000.0
2007-06-15 15:15:00,99.24,99.29,99.22,99.28,975300000.0
2007-06-15 15:16:00,99.29,99.31,99.28,99.31,824000000.0
2007-06-15 15:17:00,99.31,99.32,99.3,99.3,1052999998.0
2007-06-15 15:18:00,99.3,99.31,99.28,99.295,1386600006.0
2007-06-15 15:19:00,99.29,99.33,99.29,99.305,1737099998.0
2007-06-15 15:20:00,99.31,99.32,99.25,99.27,1680899994.0
2007-06-15 15:21:00,99.28,99.28,99.25,99.25,1954499995.0
2007-06-15 15:22:00,99.27,99.27,99.24,99.26,1286400001.0
2007-06-15 15:23:00,99.26,99.26,99.23,99.25,1768300004.0
2007-06-15 15:24:00,99.24,99.26,99.24,99.26,762100005.0
2007-06-15 15:25:00,99.25,99.27,99.25,99.26,381599998.0
2007-06-15 15:26:00,99.26,99.27,99.25,99.26,730799995.0
2007-06-15 15:27:00,99.26,99.28,99.25,99.28,685400004.0
2007-06-15 15:28:00,99.27,99.29,99.25,99.26,936800006.0
2007-06-15 15:29:00,99.26,99.29,99.26,99.29,658500006.0
2007-06-15 15:30:00,99.29,99.32,99.28,99.29,1433499997.0
2007-06-15 15:31:00,99.28,99.29,99.26,99.28,639400002.0
2007-06-15 15:32:00,99.275,99.3,99.27,99.29,315200000.0
2007-06-15 15:33:00,99.29,99.3,99.28,99.28,446399996.0
2007-06-15 15:34:00,99.28,99.29,99.27,99.28,530099998.0
2007-06-15 15:35:00,99.28,99.28,99.25,99.265,691200000.0
2007-06-15 15:36:00,99.265,99.29,99.25,99.29,1321399984.0
2007-06-15 15:37:00,99.29,99.3,99.26,99.27,708800005.0
2007-06-15 15:38:00,99.27,99.28,99.25,99.27,1560600004.0
2007-06-15 15:39:00,99.265,99.275,99.25,99.27,1018399998.0
2007-06-15 15:40:00,99.27,99.3,99.26,99.27,1128000004.0
2007-06-15 15:41:00,99.27,99.31,99.27,99.295,1437000010.0
2007-06-15 15:42:00,99.3,99.305,99.29,99.295,267200001.0
2007-06-15 15:43:00,99.29,99.31,99.28,99.29,1501999995.0
2007-06-15 15:44:00,99.285,99.3,99.28,99.29,923899995.0
2007-06-15 15:45:00,99.28,99.3,99.28,99.3,677899995.0
2007-06-15 15:46:00,99.3,99.3,99.3,99.3,140800000.0
2007-06-15 15:47:00,99.3,99.3,99.29,99.29,290400000.0
2007-06-15 15:48:00,99.29,99.29,99.28,99.28,312799995.0
2007-06-15 15:49:00,99.28,99.29,99.275,99.29,1263199999.0
2007-06-15 15:50:00,99.29,99.29,99.27,99.28,1692799999.0
2007-06-15 15:51:00,99.29,99.31,99.28,99.3,1204100009.0
2007-06-15 15:52:00,99.3,99.305,99.28,99.3,1359099986.0
2007-06-15 15:53:00,99.3,99.31,99.29,99.3,708299997.0
2007-06-15 15:54:00,99.3,99.34,99.3,99.32,996899994.0
2007-06-15 15:55:00,99.32,99.33,99.31,99.33,849400000.0
2007-06-15 15:56:00,99.33,99.35,99.33,99.335,741599998.0
2007-06-15 15:57:00,99.335,99.34,99.31,99.31,746300000.0
2007-06-15 15:58:00,99.31,99.35,99.31,99.325,1205299996.0
2007-06-15 15:59:00,99.325,99.36,99.22,99.22,706700005.0
2007-06-15 16:00:00,99.22,99.35,99.22,99.34,888900003.0
2007-06-15 16:01:00,99.34,99.35,99.32,99.35,985299998.0
2007-06-15 16:02:00,99.345,99.36,99.34,99.35,786199998.0
2007-06-15 16:03:00,99.35,99.365,99.34,99.35,1171899998.0
2007-06-15 16:04:00,99.35,99.35,99.34,99.35,950899993.0
2007-06-15 16:05:00,99.345,99.37,99.33,99.36,1056600003.0
2007-06-15 16:06:00,99.36,99.36,99.32,99.32,1093500000.0
2007-06-15 16:07:00,99.32,99.33,99.32,99.33,932999998.0
2007-06-15 16:08:00,99.33,99.35,99.31,99.33,1723300003.0
2007-06-15 16:09:00,99.33,99.34,99.32,99.32,1212300000.0
2007-06-15 16:10:00,99.32,99.33,99.3,99.31,1336299991.0
2007-06-15 16:11:00,99.31,99.33,99.3,99.32,1529199984.0
2007-06-15 16:12:00,99.32,99.33,99.315,99.32,1089200008.0
2007-06-15 16:13:00,99.33,99.36,99.32,99.35,1522399996.0
2007-06-15 16:14:00,99.35,99.38,99.33,99.36,1490000005.0
2007-06-15 16:15:00,99.36,99.37,99.35,99.37,749199985.0
2007-06-15 16:16:00,99.37,99.37,99.35,99.35,669299999.0
2007-06-15 16:17:00,99.35,99.365,99.34,99.36,568000000.0
2007-06-15 16:18:00,99.36,99.37,99.36,99.37,1256100008.0
2007-06-15 16:19:00,99.37,99.38,99.37,99.375,1268399996.0
2007-06-15 16:20:00,99.375,99.38,99.36,99.38,689700006.0
2007-06-15 16:21:00,99.37,99.38,99.36,99.36,1056599979.0
2007-06-15 16:22:00,99.36,99.37,99.34,99.34,1337199994.0
2007-06-15 16:23:00,99.34,99.365,99.33,99.35,1100300009.0
2007-06-15 16:24:00,99.35,99.38,99.345,99.37,1165900009.0
2007-06-15 16:25:00,99.37,99.37,99.36,99.365,652800003.0
2007-06-15 16:26:00,99.36,99.365,99.35,99.35,1008599998.0
2007-06-15 16:27:00,99.36,99.37,99.355,99.365,852600000.0
2007-06-15 16:28:00,99.37,99.38,99.36,99.38,820800000.0
2007-06-15 16:29:00,99.38,99.39,99.36,99.39,639099994.0
2007-06-15 16:30:00,99.38,99.39,99.37,99.38,497599996.0
2007-06-15 16:31:00,99.38,99.38,99.37,99.38,128500001.0
2007-06-15 16:32:00,99.38,99.39,99.37,99.37,463999999.0
2007-06-15 16:33:00,99.37,99.37,99.345,99.35,1975399983.0
2007-06-15 16:34:00,99.35,99.38,99.35,99.37,444500005.0
2007-06-15 16:35:00,99.37,99.38,99.36,99.37,447199995.0
2007-06-15 16:36:00,99.37,99.37,99.34,99.36,1235700003.0
2007-06-15 16:37:00,99.36,99.38,99.35,99.365,554499998.0
2007-06-15 16:38:00,99.37,99.38,99.36,99.37,789599993.0
2007-06-15 16:39:00,99.37,99.4,99.37,99.38,483200001.0
2007-06-15 16:40:00,99.38,99.38,99.37,99.38,159199999.0
2007-06-15 16:41:00,99.38,99.39,99.37,99.38,415500003.0
2007-06-15 16:42:00,99.38,99.38,99.355,99.355,395699999.0
2007-06-15 16:43:00,99.37,99.38,99.35,99.36,805900002.0
2007-06-15 16:44:00,99.35,99.38,99.35,99.37,583400001.0
2007-06-15 16:45:00,99.38,99.39,99.36,99.37,1038100002.0
2007-06-15 16:46:00,99.37,99.37,99.35,99.35,658400001.0
2007-06-15 16:47:00,99.35,99.37,99.345,99.35,819199991.0
2007-06-15 16:48:00,99.35,99.36,99.34,99.35,762400000.0
2007-06-15 16:49:00,99.36,99.38,99.34,99.37,1008199983.0
2007-06-15 16:50:00,99.37,99.38,99.35,99.35,832700000.0
2007-06-15 16:51:00,99.36,99.37,99.35,99.37,1117399981.0
2007-06-15 16:52:00,99.37,99.37,99.35,99.36,781999999.0
2007-06-15 16:53:00,99.36,99.43,99.36,99.41,1889199996.0
2007-06-15 16:54:00,99.41,99.42,99.4,99.41,1665399990.0
2007-06-15 16:55:00,99.41,99.42,99.4,99.42,1067099997.0
2007-06-15 16:56:00,99.425,99.43,99.41,99.415,829300000.0
2007-06-15 16:57:00,99.42,99.43,99.4,99.405,1288799982.0
2007-06-15 16:58:00,99.405,99.43,99.38,99.385,1421199997.0
2007-06-15 16:59:00,99.39,99.39,99.36,99.37,1979399992.0
2007-06-15 17:00:00,99.37,99.39,99.37,99.38,845099998.0
2007-06-15 17:01:00,99.38,99.39,99.37,99.39,442900000.0
2007-06-15 17:02:00,99.39,99.4,99.38,99.385,1078999999.0
2007-06-15 17:03:00,99.39,99.41,99.38,99.4,1118000015.0
2007-06-15 17:04:00,99.395,99.4,99.38,99.39,1619600000.0
2007-06-15 17:05:00,99.39,99.39,99.39,99.39,137400002.0
2007-06-15 17:06:00,99.39,99.4,99.385,99.39,255500000.0
2007-06-15 17:07:00,99.39,99.41,99.38,99.4,837900007.0
2007-06-15 17:08:00,99.4,99.41,99.38,99.41,1224100013.0
2007-06-15 17:09:00,99.41,99.41,99.39,99.41,1033899996.0
2007-06-15 17:10:00,99.4,99.42,99.4,99.42,1099100006.0
2007-06-15 17:11:00,99.42,99.42,99.4,99.405,1305000002.0
2007-06-15 17:12:00,99.41,99.41,99.39,99.4,1351700011.0
2007-06-15 17:13:00,99.4,99.41,99.38,99.41,1285499995.0
2007-06-15 17:14:00,99.41,99.44,99.4,99.42,1137400001.0
2007-06-15 17:15:00,99.42,99.43,99.41,99.43,1271199998.0
2007-06-15 17:16:00,99.425,99.45,99.42,99.43,1149300011.0
2007-06-15 17:17:00,99.44,99.45,99.43,99.43,1330099996.0
2007-06-15 17:18:00,99.43,99.46,99.43,99.45,1919000004.0
2007-06-15 17:19:00,99.45,99.46,99.415,99.44,1075799995.0
2007-06-15 17:20:00,99.44,99.47,99.44,99.46,987199994.0
2007-06-15 17:21:00,99.46,99.46,99.44,99.45,937899999.0
2007-06-15 17:22:00,99.45,99.45,99.43,99.43,557599995.0
2007-06-15 17:23:00,99.43,99.43,99.43,99.43,68000000.0
2007-06-15 17:24:00,99.44,99.44,99.44,99.44,31100000.0
2007-06-15 17:25:00,99.44,99.44,99.435,99.44,269199999.0
2007-06-15 17:26:00,99.44,99.44,99.42,99.42,550800010.0
2007-06-15 17:27:00,99.425,99.43,99.395,99.41,978200011.0
2007-06-15 17:28:00,99.41,99.41,99.39,99.4,923600001.0
2007-06-15 17:29:00,99.4,99.4,99.38,99.38,1131100003.0
2007-06-15 17:30:00,99.38,99.39,99.35,99.37,1113999999.0
2007-06-15 17:31:00,99.37,99.38,99.365,99.37,675199996.0
2007-06-15 17:32:00,99.37,99.37,99.36,99.36,571999994.0
2007-06-15 17:33:00,99.36,99.37,99.35,99.355,725399999.0
2007-06-15 17:34:00,99.355,99.365,99.34,99.355,721499987.0
2007-06-15 17:35:00,99.355,99.375,99.35,99.375,766499996.0
2007-06-15 17:36:00,99.38,99.38,99.36,99.37,457200001.0
2007-06-15 17:37:00,99.37,99.37,99.37,99.37,181600000.0
2007-06-15 17:38:00,99.37,99.39,99.37,99.39,135200000.0
2007-06-15 17:39:00,99.4,99.41,99.39,99.39,779999997.0
2007-06-15 17:40:00,99.39,99.39,99.37,99.37,990399993.0
2007-06-15 17:41:00,99.37,99.38,99.36,99.37,376599997.0
2007-06-15 17:42:00,99.37,99.38,99.37,99.37,485999997.0
2007-06-15 17:43:00,99.38,99.39,99.36,99.37,544499989.0
2007-06-15 17:44:00,99.38,99.38,99.37,99.38,100800003.0
2007-06-15 17:45:00,99.38,99.415,99.38,99.4,790199996.0
2007-06-15 17:46:00,99.4,99.41,99.395,99.4,819999993.0
2007-06-15 17:47:00,99.41,99.41,99.39,99.4,538800003.0
2007-06-15 17:48:00,99.4,99.4,99.38,99.4,422100002.0
2007-06-15 17:49:00,99.4,99.4,99.39,99.39,208000000.0
2007-06-15 17:50:00,99.39,99.39,99.38,99.39,310500000.0
2007-06-15 17:51:00,99.395,99.4,99.39,99.395,443999994.0
2007-06-15 17:52:00,99.4,99.42,99.39,99.42,297599997.0
2007-06-15 17:53:00,99.42,99.42,99.395,99.41,1144999983.0
2007-06-15 17:54:00,99.41,99.41,99.38,99.395,527499995.0
2007-06-15 17:55:00,99.4,99.4,99.38,99.385,391999999.0
2007-06-15 17:56:00,99.385,99.4,99.38,99.38,453200002.0
2007-06-15 17:57:00,99.38,99.39,99.38,99.39,205600000.0
2007-06-15 17:58:00,99.39,99.4,99.385,99.4,228200000.0
2007-06-15 17:59:00,99.4,99.405,99.385,99.385,349099998.0
2007-06-15 18:00:00,99.395,99.41,99.38,99.41,800200000.0
2007-06-15 18:01:00,99.41,99.41,99.39,99.39,500000003.0
2007-06-15 18:02:00,99.39,99.4,99.38,99.38,743699997.0
2007-06-15 18:03:00,99.38,99.38,99.35,99.36,1141599987.0
2007-06-15 18:04:00,99.36,99.365,99.355,99.36,391900002.0
2007-06-15 18:05:00,99.36,99.36,99.35,99.35,239999996.0
2007-06-15 18:06:00,99.35,99.36,99.345,99.345,231399998.0
2007-06-15 18:07:00,99.35,99.36,99.35,99.36,412799993.0
2007-06-15 18:08:00,99.36,99.36,99.35,99.35,300799999.0
2007-06-15 18:09:00,99.35,99.36,99.35,99.36,107399998.0
2007-06-15 18:10:00,99.36,99.36,99.34,99.34,466399998.0
2007-06-15 18:11:00,99.34,99.36,99.34,99.355,211200000.0
2007-06-15 18:12:00,99.36,99.36,99.35,99.36,84599999.0
2007-06-15 18:13:00,99.36,99.37,99.345,99.36,416200000.0
2007-06-15 18:14:00,99.36,99.37,99.36,99.37,64799999.0
2007-06-15 18:15:00,99.37,99.37,99.35,99.35,702500000.0
2007-06-15 18:16:00,99.36,99.37,99.36,99.36,470199990.0
2007-06-15 18:17:00,99.36,99.36,99.35,99.36,414799994.0
2007-06-15 18:18:00,99.36,99.36,99.35,99.36,265499997.0
2007-06-15 18:19:00,99.36,99.37,99.35,99.355,604400014.0
2007-06-15 18:20:00,99.36,99.38,99.36,99.38,1167399987.0
2007-06-15 18:21:00,99.38,99.4,99.37,99.39,898599997.0
2007-06-15 18:22:00,99.39,99.4,99.39,99.395,414199998.0
2007-06-15 18:23:00,99.39,99.4,99.37,99.38,938700013.0
2007-06-15 18:24:00,99.39,99.39,99.36,99.38,491999999.0
2007-06-15 18:25:00,99.375,99.38,99.36,99.36,493400000.0
2007-06-15 18:26:00,99.37,99.39,99.37,99.385,214400000.0
2007-06-15 18:27:00,99.385,99.39,99.38,99.38,318400000.0
2007-06-15 18:28:00,99.38,99.385,99.37,99.38,875699992.0
2007-06-15 18:29:00,99.37,99.39,99.37,99.375,355099995.0
2007-06-15 18:30:00,99.375,99.38,99.36,99.375,531700001.0
2007-06-15 18:31:00,99.38,99.39,99.36,99.385,327800004.0
2007-06-15 18:32:00,99.38,99.38,99.37,99.38,208599998.0
2007-06-15 18:33:00,99.37,99.395,99.37,99.37,691699997.0
2007-06-15 18:34:00,99.38,99.39,99.37,99.38,503400003.0
2007-06-15 18:35:00,99.38,99.39,99.38,99.39,185399999.0
2007-06-15 18:36:00,99.39,99.4,99.39,99.4,78400000.0
2007-06-15 18:37:00,99.395,99.395,99.37,99.39,222199997.0
2007-06-15 18:38:00,99.38,99.4,99.38,99.38,583799999.0
2007-06-15 18:39:00,99.38,99.385,99.38,99.38,263999999.0
2007-06-15 18:40:00,99.38,99.395,99.38,99.395,212799998.0
2007-06-15 18:41:00,99.4,99.4,99.39,99.4,359200001.0
2007-06-15 18:42:00,99.395,99.4,99.395,99.4,22400000.0
2007-06-15 18:43:00,99.4,99.4,99.38,99.39,167800003.0
2007-06-15 18:44:00,99.395,99.4,99.39,99.4,238200000.0
2007-06-15 18:45:00,99.4,99.4,99.4,99.4,327200000.0
2007-06-15 18:46:00,99.4,99.4,99.38,99.38,640600006.0
2007-06-15 18:47:00,99.38,99.39,99.38,99.39,401700014.0
2007-06-15 18:48:00,99.39,99.4,99.385,99.39,355800001.0
2007-06-15 18:49:00,99.39,99.41,99.38,99.395,565599998.0
2007-06-15 18:50:00,99.39,99.4,99.39,99.39,31200000.0
2007-06-15 18:51:00,99.355,99.375,99.354,99.356,972300005.0
2007-06-15 18:52:00,99.4,99.42,99.39,99.415,783100001.0
2007-06-15 18:53:00,99.415,99.43,99.41,99.43,488000000.0
2007-06-15 18:54:00,99.43,99.43,99.42,99.43,370399998.0
2007-06-15 18:55:00,99.43,99.43,99.41,99.42,436500002.0
2007-06-15 18:56:00,99.42,99.42,99.42,99.42,84300000.0
2007-06-15 18:57:00,99.42,99.42,99.4,99.415,597600000.0
2007-06-15 18:58:00,99.41,99.42,99.41,99.41,142399999.0
2007-06-15 18:59:00,99.41,99.435,99.41,99.42,745099999.0
2007-06-15 19:00:00,99.42,99.435,99.41,99.43,1056800010.0
2007-06-15 19:01:00,99.43,99.43,99.41,99.425,336799999.0
2007-06-15 19:02:00,99.42,99.43,99.41,99.42,358200005.0
2007-06-15 19:03:00,99.42,99.43,99.42,99.43,245199996.0
2007-06-15 19:04:00,99.43,99.43,99.42,99.42,196000000.0
2007-06-15 19:05:00,99.42,99.425,99.42,99.425,140800000.0
2007-06-15 19:06:00,99.425,99.425,99.41,99.42,242699999.0
2007-06-15 19:07:00,99.42,99.42,99.42,99.42,8800000.0
2007-06-15 19:08:00,99.415,99.42,99.41,99.415,158399998.0
2007-06-15 19:09:00,99.41,99.42,99.39,99.4,708999998.0
2007-06-15 19:10:00,99.4,99.415,99.4,99.415,318199998.0
2007-06-15 19:11:00,99.415,99.42,99.41,99.42,286100006.0
2007-06-15 19:12:00,99.42,99.42,99.41,99.41,49600000.0
2007-06-15 19:13:00,99.41,99.41,99.39,99.4,397299995.0
2007-06-15 19:14:00,99.39,99.41,99.39,99.405,194700000.0
2007-06-15 19:15:00,99.405,99.41,99.405,99.41,98500000.0
2007-06-15 19:16:00,99.4,99.41,99.4,99.4,270200000.0
2007-06-15 19:17:00,99.41,99.43,99.41,99.43,437599998.0
2007-06-15 19:18:00,99.43,99.435,99.43,99.43,121100000.0
2007-06-15 19:19:00,99.43,99.43,99.42,99.42,180800000.0
2007-06-15 19:20:00,99.425,99.425,99.39,99.41,386399998.0
2007-06-15 19:21:00,99.41,99.415,99.41,99.415,48800000.0
2007-06-15 19:22:00,99.42,99.425,99.41,99.415,92700002.0
2007-06-15 19:23:00,99.42,99.42,99.42,99.42,96900000.0
2007-06-15 19:24:00,99.42,99.44,99.42,99.43,359300000.0
2007-06-15 19:25:00,99.43,99.43,99.42,99.43,320400004.0
2007-06-15 19:26:00,99.43,99.44,99.43,99.43,435500003.0
2007-06-15 19:27:00,99.425,99.435,99.42,99.435,82400000.0
2007-06-15 19:28:00,99.43,99.455,99.42,99.455,159599999.0
2007-06-15 19:29:00,99.46,99.46,99.44,99.45,445300000.0
2007-06-15 19:30:00,99.45,99.45,99.44,99.445,188000000.0
2007-06-15 19:31:00,99.445,99.46,99.44,99.44,971899999.0
2007-06-15 19:32:00,99.44,99.46,99.42,99.42,658799999.0
2007-06-15 19:33:00,99.42,99.44,99.41,99.44,740800004.0
2007-06-15 19:34:00,99.44,99.44,99.43,99.435,712599986.0
2007-06-15 19:35:00,99.435,99.44,99.42,99.43,156000002.0
2007-06-15 19:36:00,99.43,99.43,99.42,99.43,168700001.0
2007-06-15 19:37:00,99.42,99.43,99.42,99.43,305700004.0
2007-06-15 19:38:00,99.43,99.44,99.42,99.44,231000001.0
2007-06-15 19:39:00,99.43,99.44,99.42,99.42,830500002.0
2007-06-15 19:40:00,99.41,99.42,99.41,99.41,583200001.0
2007-06-15 19:41:00,99.41,99.42,99.4,99.41,289899990.0
2007-06-15 19:42:00,99.42,99.43,99.41,99.43,427400002.0
2007-06-15 19:43:00,99.43,99.43,99.42,99.42,200799997.0
2007-06-15 19:44:00,99.42,99.42,99.405,99.41,316099990.0
2007-06-15 19:45:00,99.4,99.41,99.4,99.41,442199997.0
2007-06-15 19:46:00,99.405,99.41,99.4,99.41,277299997.0
2007-06-15 19:47:00,99.41,99.41,99.39,99.395,257499995.0
2007-06-15 19:48:00,99.39,99.4,99.38,99.4,391000005.0
2007-06-15 19:49:00,99.4,99.405,99.39,99.4,347100006.0
2007-06-15 19:50:00,99.4,99.4,99.39,99.39,656000003.0
2007-06-15 19:51:00,99.39,99.4,99.38,99.395,947699999.0
2007-06-15 19:52:00,99.39,99.405,99.39,99.395,599799997.0
2007-06-15 19:53:00,99.39,99.4,99.39,99.4,316000004.0
2007-06-15 19:54:00,99.4,99.4,99.39,99.4,253799997.0
2007-06-15 19:55:00,99.39,99.4,99.39,99.39,116599998.0
2007-06-15 19:56:00,99.4,99.41,99.39,99.4,388600001.0
2007-06-15 19:57:00,99.4,99.41,99.39,99.41,575700001.0
2007-06-15 19:58:00,99.41,99.41,99.4,99.4,213500000.0
2007-06-15 19:59:00,99.41,99.41,99.39,99.405,285900004.0
2007-06-15 20:00:00,99.405,99.41,99.405,99.41,128799998.0
2007-06-15 20:01:00,99.415,99.415,99.41,99.41,17600000.0
2007-06-15 20:02:00,99.41,99.415,99.41,99.41,294399997.0
2007-06-15 20:03:00,99.41,99.41,99.405,99.405,54400000.0
2007-06-15 20:04:00,99.41,99.41,99.39,99.39,230600001.0
2007-06-15 20:05:00,99.4,99.415,99.4,99.415,176700001.0
2007-06-15 20:06:00,99.415,99.42,99.4,99.42,281599999.0
2007-06-15 20:07:00,99.42,99.42,99.42,99.42,62400000.0
2007-06-15 20:08:00,99.42,99.42,99.415,99.42,95200000.0
2007-06-15 20:09:00,99.43,99.43,99.43,99.43,7200000.0
2007-06-15 20:10:00,99.43,99.43,99.41,99.42,191900000.0
2007-06-15 20:11:00,99.42,99.42,99.41,99.41,64999998.0
2007-06-15 20:12:00,99.41,99.41,99.41,99.41,36000000.0
2007-06-15 20:13:00,99.41,99.41,99.41,99.41,48000000.0
2007-06-15 20:14:00,99.41,99.41,99.4,99.41,171500000.0
2007-06-15 20:15:00,99.41,99.41,99.4,99.4,76900000.0
2007-06-15 20:16:00,99.4,99.4,99.39,99.4,293600000.0
2007-06-15 20:17:00,99.4,99.425,99.4,99.425,232099998.0
2007-06-15 20:18:00,99.42,99.43,99.405,99.405,497299996.0
2007-06-15 20:19:00,99.4,99.41,99.4,99.41,241299996.0
2007-06-15 20:20:00,99.41,99.42,99.41,99.42,33599999.0
2007-06-15 20:21:00,99.41,99.41,99.4,99.41,266199994.0
2007-06-15 20:22:00,99.41,99.43,99.41,99.41,372299997.0
2007-06-15 20:23:00,99.42,99.42,99.41,99.42,72200000.0
2007-06-15 20:24:00,99.42,99.42,99.41,99.41,117700000.0
2007-06-15 20:25:00,99.41,99.425,99.405,99.405,420499997.0
2007-06-15 20:26:00,99.41,99.41,99.39,99.4,550099998.0
2007-06-15 20:27:00,99.4,99.41,99.39,99.39,858100011.0
2007-06-15 20:28:00,99.4,99.41,99.39,99.39,410700001.0
2007-06-15 20:29:00,99.39,99.41,99.39,99.41,922200001.0
2007-06-15 20:30:00,99.41,99.415,99.4,99.4,363199999.0
2007-06-15 20:31:00,99.4,99.41,99.39,99.4,127600000.0
2007-06-15 20:32:00,99.4,99.4,99.39,99.4,50899998.0
2007-06-15 20:33:00,99.4,99.4,99.39,99.39,44800000.0
2007-06-15 20:34:00,99.39,99.4,99.385,99.385,108599997.0
2007-06-15 20:35:00,99.39,99.39,99.37,99.385,192500000.0
2007-06-15 20:36:00,99.39,99.405,99.39,99.4,244000000.0
2007-06-15 20:37:00,99.4,99.4,99.39,99.39,182200000.0
2007-06-15 20:38:00,99.4,99.4,99.39,99.395,269900000.0
2007-06-15 20:39:00,99.395,99.4,99.395,99.4,135500000.0
2007-06-15 20:40:00,99.4,99.41,99.4,99.405,237399999.0
2007-06-15 20:41:00,99.405,99.41,99.4,99.41,186600000.0
2007-06-15 20:42:00,99.405,99.41,99.4,99.4,187300000.0
2007-06-15 20:43:00,99.395,99.395,99.395,99.395,24800000.0
2007-06-15 20:44:00,99.4,99.4,99.39,99.39,100700000.0
2007-06-15 20:45:00,99.4,99.4,99.4,99.4,68100000.0
2007-06-15 20:46:00,99.4,99.4,99.39,99.395,248400000.0
2007-06-15 20:47:00,99.4,99.41,99.39,99.4,250299996.0
2007-06-15 20:48:00,99.4,99.41,99.4,99.405,140899999.0
2007-06-15 20:49:00,99.41,99.42,99.4,99.415,300799995.0
2007-06-15 20:50:00,99.41,99.42,99.4,99.4,293599997.0
2007-06-15 20:51:00,99.4,99.4,99.395,99.395,104000000.0
2007-06-15 20:52:00,99.39,99.39,99.38,99.39,81600000.0
2007-06-15 20:53:00,99.39,99.4,99.38,99.385,318399999.0
2007-06-15 20:54:00,99.38,99.38,99.35,99.355,489299997.0
2007-06-15 20:55:00,99.37,99.37,99.35,99.355,310299996.0
2007-06-15 20:56:00,99.36,99.36,99.35,99.355,194999999.0
2007-06-15 20:57:00,99.355,99.355,99.32,99.32,610399999.0
2007-06-15 20:58:00,99.34,99.34,99.3,99.335,1011799992.0
2007-06-15 20:59:00,99.33,99.34,99.31,99.335,886999997.0
2007-06-15 21:00:00,99.335,99.335,99.3,99.31,912100001.0
2007-06-15 21:01:00,99.31,99.32,99.31,99.31,222400000.0
2007-06-15 21:02:00,99.31,99.32,99.31,99.32,310399999.0
2007-06-15 21:03:00,99.32,99.34,99.31,99.32,443199996.0
2007-06-15 21:04:00,99.32,99.325,99.31,99.315,268400001.0
2007-06-15 21:05:00,99.32,99.32,99.3,99.31,251399998.0
2007-06-15 21:06:00,99.31,99.325,99.31,99.32,234399999.0
2007-06-15 21:07:00,99.32,99.34,99.32,99.33,184799999.0
2007-06-15 21:08:00,99.33,99.33,99.325,99.33,108600000.0
2007-06-15 21:09:00,99.32,99.325,99.31,99.32,342100003.0
2007-06-15 21:10:00,99.325,99.33,99.32,99.325,79200000.0
2007-06-15 21:11:00,99.33,99.33,99.325,99.33,56000000.0
2007-06-15 21:12:00,99.33,99.33,99.32,99.32,164499997.0
2007-06-15 21:13:00,99.33,99.33,99.32,99.32,22400000.0
2007-06-15 21:14:00,99.32,99.33,99.315,99.32,327199999.0
2007-06-15 21:15:00,99.32,99.32,99.31,99.31,171300000.0
2007-06-15 21:16:00,99.32,99.32,99.31,99.31,282600000.0
2007-06-15 21:17:00,99.32,99.32,99.32,99.32,58400000.0
2007-06-15 21:18:00,99.32,99.32,99.31,99.32,82400001.0
2007-06-15 21:19:00,99.32,99.32,99.32,99.32,202400000.0
2007-06-15 21:20:00,99.32,99.34,99.32,99.33,363200000.0
2007-06-15 21:21:00,99.33,99.34,99.32,99.32,205599998.0
2007-06-15 21:22:00,99.33,99.33,99.31,99.32,203300002.0
2007-06-15 21:23:00,99.32,99.34,99.32,99.33,247499997.0
2007-06-15 21:24:00,99.33,99.35,99.325,99.34,204900000.0
2007-06-15 21:25:00,99.34,99.34,99.34,99.34,71099999.0
2007-06-15 21:26:00,99.34,99.35,99.34,99.35,30400000.0
2007-06-15 21:27:00,99.35,99.35,99.35,99.35,1600000.0
2007-06-15 21:28:00,99.35,99.35,99.35,99.35,2400000.0
2007-06-15 21:29:00,99.35,99.35,99.34,99.34,219999993.0
2007-06-15 21:30:00,99.34,99.345,99.33,99.335,536899986.0
2007-06-15 21:31:00,99.33,99.345,99.32,99.34,179800001.0
2007-06-15 21:32:00,99.34,99.345,99.34,99.34,44800000.0
2007-06-15 21:33:00,99.335,99.34,99.335,99.335,78600000.0
2007-06-15 21:34:00,99.33,99.34,99.33,99.34,89599998.0
2007-06-15 21:35:00,99.34,99.34,99.335,99.34,66400000.0
2007-06-15 21:36:00,99.34,99.34,99.32,99.335,62700002.0
2007-06-15 21:37:00,99.33,99.34,99.33,99.34,221200000.0
2007-06-15 21:38:00,99.35,99.35,99.345,99.35,268800000.0
2007-06-15 21:39:00,99.35,99.35,99.34,99.34,55200000.0
2007-06-15 21:40:00,99.35,99.35,99.34,99.345,68800000.0
2007-06-15 21:41:00,99.34,99.345,99.34,99.345,20000000.0
2007-06-15 21:42:00,99.34,99.35,99.335,99.335,163200000.0
2007-06-15 21:43:00,99.34,99.35,99.33,99.345,188399999.0
2007-06-15 21:44:00,99.345,99.345,99.33,99.33,35200000.0
2007-06-15 21:45:00,99.33,99.34,99.33,99.34,102400000.0
2007-06-15 21:46:00,99.34,99.345,99.34,99.345,59200000.0
2007-06-15 21:47:00,99.345,99.35,99.335,99.35,42400000.0
2007-06-15 21:48:00,99.35,99.35,99.33,99.34,238399997.0
2007-06-15 21:49:00,99.34,99.35,99.34,99.34,492799998.0
2007-06-15 21:50:00,99.34,99.345,99.34,99.34,472799999.0
2007-06-15 21:51:00,99.34,99.34,99.34,99.34,14400000.0
2007-06-15 21:52:00,99.34,99.34,99.34,99.34,16799999.0
2007-06-15 21:53:00,99.34,99.35,99.34,99.34,175099999.0
2007-06-15 21:54:00,99.35,99.36,99.34,99.36,126800001.0
2007-06-15 21:55:00,99.36,99.36,99.355,99.355,20800000.0
2007-06-15 21:56:00,99.36,99.365,99.35,99.36,144900001.0
2007-06-15 21:57:00,99.36,99.37,99.36,99.36,136000000.0
2007-06-15 21:58:00,99.36,99.37,99.35,99.35,543199994.0
2007-06-15 21:59:00,99.36,99.36,99.35,99.36,491200001.0
2007-06-15 22:00:00,99.36,99.365,99.35,99.365,131800000.0
2007-06-15 22:01:00,99.37,99.37,99.37,99.37,291200000.0
2007-06-15 22:02:00,99.36,99.37,99.36,99.36,67199998.0
2007-06-15 22:03:00,99.365,99.365,99.36,99.36,229600000.0
2007-06-15 22:04:00,99.36,99.365,99.35,99.365,105600000.0
2007-06-15 22:05:00,99.37,99.37,99.36,99.36,186400000.0
2007-06-15 22:06:00,99.36,99.37,99.36,99.36,115999999.0
2007-06-15 22:07:00,99.37,99.37,99.36,99.365,44099999.0
2007-06-15 22:08:00,99.36,99.365,99.36,99.36,57400000.0
2007-06-15 22:09:00,99.36,99.36,99.36,99.36,16800000.0
2007-06-15 22:10:00,99.36,99.37,99.36,99.36,390400000.0
2007-06-15 22:11:00,99.36,99.36,99.34,99.35,474600000.0
2007-06-15 22:12:00,99.36,99.36,99.35,99.35,76799999.0
2007-06-15 22:13:00,99.35,99.35,99.35,99.35,72800000.0
2007-06-15 22:14:00,99.35,99.35,99.34,99.35,57600000.0
2007-06-15 22:15:00,99.35,99.35,99.35,99.35,4000000.0
2007-06-15 22:16:00,99.35,99.355,99.345,99.35,129900000.0
2007-06-15 22:17:00,99.35,99.35,99.33,99.34,98400001.0
2007-06-15 22:18:00,99.35,99.35,99.33,99.35,257299995.0
2007-06-15 22:19:00,99.35,99.355,99.35,99.35,146400000.0
2007-06-15 22:20:00,99.35,99.35,99.34,99.34,39200000.0
2007-06-15 22:21:00,99.306,99.315,99.303,99.313,228500002.0
2007-06-15 22:22:00,99.34,99.34,99.33,99.335,60799999.0
2007-06-15 22:23:00,99.335,99.34,99.335,99.34,171200000.0
2007-06-15 22:24:00,99.34,99.34,99.33,99.34,125500000.0
2007-06-15 22:25:00,99.34,99.35,99.33,99.335,178400000.0
2007-06-15 22:26:00,99.335,99.38,99.335,99.36,447300000.0
2007-06-15 22:27:00,99.36,99.36,99.35,99.36,218999998.0
2007-06-15 22:28:00,99.37,99.38,99.37,99.37,44000000.0
2007-06-15 22:29:00,99.366,99.366,99.346,99.346,44800000.0
2007-06-15 22:30:00,99.37,99.375,99.37,99.375,12000000.0
2007-06-15 22:31:00,99.375,99.38,99.37,99.37,177700000.0
2007-06-15 22:32:00,99.362,99.363,99.357,99.363,74400000.0
2007-06-15 22:33:00,99.385,99.39,99.38,99.39,46400000.0
2007-06-15 22:34:00,99.39,99.39,99.375,99.38,76800000.0
2007-06-15 22:35:00,99.38,99.4,99.38,99.395,68000000.0
2007-06-15 22:36:00,99.4,99.4,99.39,99.39,75900000.0
2007-06-15 22:37:00,99.39,99.4,99.38,99.395,127200000.0
2007-06-15 22:38:00,99.395,99.395,99.36,99.38,122200000.0
2007-06-15 22:39:00,99.38,99.38,99.37,99.375,116500000.0
2007-06-15 22:40:00,99.364,99.37,99.352,99.352,62400000.0
2007-06-15 22:41:00,99.375,99.38,99.37,99.37,114500000.0
2007-06-15 22:42:00,99.335,99.338,99.335,99.335,220800000.0
2007-06-15 22:43:00,99.37,99.38,99.36,99.37,57700000.0
2007-06-15 22:44:00,99.36,99.38,99.36,99.38,146500000.0
2007-06-15 22:45:00,99.37,99.385,99.37,99.385,206300000.0
2007-06-15 22:46:00,99.385,99.39,99.38,99.38,124800000.0
2007-06-15 22:47:00,99.38,99.39,99.38,99.39,151200000.0
2007-06-15 22:48:00,99.39,99.39,99.38,99.38,113600000.0
2007-06-15 22:49:00,99.38,99.38,99.35,99.375,75800000.0
2007-06-15 22:50:00,99.38,99.395,99.38,99.39,141600000.0
2007-06-15 22:51:00,99.395,99.41,99.38,99.395,180100000.0
2007-06-15 22:52:00,99.395,99.395,99.39,99.395,34400000.0
2007-06-15 22:53:00,99.4,99.4,99.39,99.395,55200000.0
2007-06-15 22:54:00,99.39,99.41,99.38,99.38,262200000.0
2007-06-15 22:55:00,99.405,99.43,99.4,99.425,285300000.0
2007-06-15 22:56:00,99.368,99.413,99.368,99.398,760199999.0
2007-06-15 22:57:00,99.43,99.435,99.425,99.43,109600000.0
2007-06-15 22:58:00,99.44,99.445,99.4,99.43,319799999.0
2007-06-15 22:59:00,99.42,99.43,99.4,99.4,199799997.0
2007-06-17 23:00:00,99.355,99.365,99.342,99.346,78900000.0
2007-06-17 23:01:00,99.358,99.361,99.32,99.361,97000002.0
2007-06-17 23:02:00,99.38,99.38,99.36,99.36,26800000.0
2007-06-17 23:03:00,99.37,99.38,99.36,99.36,80700000.0
2007-06-17 23:04:00,99.34,99.39,99.33,99.33,18400000.0
2007-06-17 23:05:00,99.32,99.38,99.32,99.37,13800000.0
2007-06-17 23:06:00,99.36,99.39,99.36,99.36,46400000.0
2007-06-17 23:07:00,99.37,99.41,99.36,99.41,48800000.0
2007-06-17 23:08:00,99.4,99.4,99.36,99.37,4800000.0
2007-06-17 23:09:00,99.37,99.37,99.37,99.37,800000.0
2007-06-17 23:10:00,99.37,99.38,99.37,99.38,9600000.0
2007-06-17 23:11:00,99.37,99.39,99.37,99.38,85600000.0
2007-06-17 23:12:00,99.39,99.39,99.39,99.39,28000000.0
2007-06-17 23:13:00,99.39,99.39,99.38,99.39,9600000.0
2007-06-17 23:14:00,99.39,99.4,99.39,99.39,16800000.0
2007-06-17 23:15:00,99.4,99.4,99.4,99.4,8000000.0
2007-06-17 23:16:00,99.4,99.41,99.36,99.4,52600000.0
2007-06-17 23:17:00,99.4,99.4,99.38,99.39,21800000.0
2007-06-17 23:18:00,99.379,99.39,99.349,99.39,160800000.0
2007-06-17 23:19:00,99.38,99.4,99.38,99.4,13600000.0
2007-06-17 23:20:00,99.38,99.39,99.38,99.38,18400000.0
2007-06-17 23:21:00,99.39,99.39,99.39,99.39,5600000.0
2007-06-17 23:22:00,99.4,99.4,99.38,99.39,34400000.0
2007-06-17 23:23:00,99.4,99.4,99.4,99.4,4000000.0
2007-06-17 23:24:00,99.39,99.4,99.38,99.39,19400000.0
2007-06-17 23:25:00,99.39,99.39,99.38,99.39,13600000.0
2007-06-17 23:26:00,99.39,99.39,99.37,99.38,36200000.0
2007-06-17 23:27:00,99.368,99.372,99.368,99.372,46500000.0
2007-06-17 23:28:00,99.375,99.377,99.368,99.377,136800001.0
2007-06-17 23:29:00,99.355,99.355,99.355,99.355,4600000.0
2007-06-17 23:30:00,99.367,99.383,99.365,99.365,96499999.0
2007-06-17 23:31:00,99.37,99.4,99.37,99.4,20800000.0
2007-06-17 23:32:00,99.4,99.4,99.36,99.36,23400000.0
2007-06-17 23:33:00,99.4,99.4,99.37,99.39,9600000.0
2007-06-17 23:34:00,99.4,99.4,99.4,99.4,12000000.0
2007-06-17 23:35:00,99.4,99.4,99.39,99.39,11200000.0
2007-06-17 23:36:00,99.39,99.39,99.37,99.39,16000000.0
2007-06-17 23:37:00,99.39,99.39,99.39,99.39,800000.0
2007-06-17 23:38:00,99.41,99.41,99.41,99.41,4000000.0
2007-06-17 23:39:00,99.4,99.41,99.4,99.4,40000000.0
2007-06-17 23:40:00,99.37,99.37,99.37,99.37,5600000.0
2007-06-17 23:41:00,99.39,99.39,99.36,99.37,19800000.0
2007-06-17 23:42:00,99.36,99.39,99.36,99.39,2500000.0
2007-06-17 23:43:00,99.39,99.39,99.37,99.38,53600000.0
2007-06-17 23:44:00,99.38,99.39,99.38,99.38,60800000.0
2007-06-17 23:45:00,99.38,99.39,99.38,99.38,126400000.0
2007-06-17 23:46:00,99.38,99.38,99.38,99.38,11200000.0
2007-06-17 23:47:00,99.349,99.36,99.349,99.36,13600000.0
2007-06-17 23:48:00,99.343,99.353,99.341,99.352,67900001.0
2007-06-17 23:49:00,99.38,99.39,99.38,99.39,61600000.0
2007-06-17 23:50:00,99.38,99.39,99.38,99.38,352000000.0
2007-06-17 23:51:00,99.39,99.39,99.38,99.39,80800000.0
2007-06-17 23:52:00,99.38,99.39,99.35,99.38,40400000.0
2007-06-17 23:53:00,99.36,99.38,99.36,99.38,7200000.0
2007-06-17 23:54:00,99.36,99.38,99.36,99.38,28000000.0
2007-06-17 23:55:00,99.38,99.38,99.35,99.38,10800000.0
2007-06-17 23:56:00,99.38,99.38,99.38,99.38,3200000.0
2007-06-17 23:57:00,99.36,99.38,99.35,99.36,37600000.0
2007-06-17 23:58:00,99.33,99.33,99.33,99.33,8400000.0
2007-06-17 23:59:00,99.34,99.37,99.34,99.36,16300000.0
2007-06-18 00:00:00,99.37,99.37,99.36,99.37,40100000.0
2007-06-18 00:01:00,99.37,99.37,99.37,99.37,5600000.0
2007-06-18 00:02:00,99.37,99.37,99.37,99.37,51200000.0
2007-06-18 00:03:00,99.345,99.366,99.344,99.359,195700004.0
2007-06-18 00:04:00,99.37,99.38,99.34,99.37,52100000.0
2007-06-18 00:05:00,99.35,99.38,99.35,99.38,50400000.0
2007-06-18 00:06:00,99.35,99.38,99.35,99.38,8800000.0
2007-06-18 00:07:00,99.35,99.38,99.35,99.35,8800000.0
2007-06-18 00:08:00,99.38,99.38,99.36,99.37,31600000.0
2007-06-18 00:09:00,99.37,99.38,99.35,99.35,25000000.0
2007-06-18 00:10:00,99.37,99.37,99.37,99.37,4000000.0
2007-06-18 00:11:00,99.36,99.36,99.352,99.36,36800000.0
2007-06-18 00:12:00,99.37,99.37,99.37,99.37,10400000.0
2007-06-18 00:13:00,99.37,99.37,99.36,99.37,218000004.0
2007-06-18 00:14:00,99.37,99.38,99.35,99.35,147200004.0
2007-06-18 00:15:00,99.38,99.39,99.35,99.38,440800004.0
2007-06-18 00:16:00,99.38,99.38,99.36,99.36,57300002.0
2007-06-18 00:17:00,99.37,99.37,99.37,99.37,2400000.0
2007-06-18 00:18:00,99.37,99.37,99.36,99.36,34200002.0
2007-06-18 00:19:00,99.36,99.36,99.36,99.36,100200006.0
2007-06-18 00:20:00,99.38,99.38,99.36,99.36,27900001.0
2007-06-18 00:21:00,99.38,99.38,99.36,99.36,32700001.0
2007-06-18 00:22:00,99.37,99.37,99.37,99.37,4000000.0
2007-06-18 00:23:00,99.37,99.38,99.36,99.36,84100000.0
2007-06-18 00:24:00,99.36,99.36,99.36,99.36,30200000.0
2007-06-18 00:25:00,99.37,99.37,99.36,99.36,31900000.0
2007-06-18 00:26:00,99.36,99.37,99.36,99.36,83600002.0
2007-06-18 00:27:00,99.37,99.38,99.36,99.38,24700001.0
2007-06-18 00:28:00,99.338,99.372,99.338,99.372,95099999.0
2007-06-18 00:29:00,99.37,99.38,99.36,99.38,228500004.0
2007-06-18 00:30:00,99.38,99.39,99.35,99.38,146399999.0
2007-06-18 00:31:00,99.36,99.39,99.36,99.39,74100001.0
2007-06-18 00:32:00,99.39,99.41,99.36,99.41,238200004.0
2007-06-18 00:33:00,99.41,99.41,99.36,99.4,844200008.0
2007-06-18 00:34:00,99.39,99.42,99.36,99.39,460800006.0
2007-06-18 00:35:00,99.39,99.41,99.38,99.4,215000007.0
2007-06-18 00:36:00,99.4,99.42,99.39,99.39,190200008.0
2007-06-18 00:37:00,99.42,99.42,99.39,99.42,42700000.0
2007-06-18 00:38:00,99.41,99.45,99.41,99.45,165200002.0
2007-06-18 00:39:00,99.42,99.45,99.41,99.41,316500004.0
2007-06-18 00:40:00,99.44,99.45,99.42,99.44,110000000.0
2007-06-18 00:41:00,99.44,99.45,99.43,99.45,73500000.0
2007-06-18 00:42:00,99.45,99.45,99.43,99.44,32000000.0
2007-06-18 00:43:00,99.44,99.44,99.44,99.44,43200000.0
2007-06-18 00:44:00,99.45,99.45,99.43,99.45,33900000.0
2007-06-18 00:45:00,99.45,99.45,99.44,99.44,38400000.0
2007-06-18 00:46:00,99.44,99.45,99.43,99.44,125600000.0
2007-06-18 00:47:00,99.44,99.45,99.39,99.4,237000003.0
2007-06-18 00:48:00,99.41,99.42,99.41,99.42,95600000.0
2007-06-18 00:49:00,99.42,99.42,99.39,99.42,229299998.0
2007-06-18 00:50:00,99.42,99.43,99.39,99.42,168300000.0
2007-06-18 00:51:00,99.42,99.42,99.41,99.42,22000000.0
2007-06-18 00:52:00,99.42,99.42,99.41,99.41,10400000.0
2007-06-18 00:53:00,99.41,99.43,99.41,99.43,23200000.0
2007-06-18 00:54:00,99.43,99.43,99.42,99.42,14100000.0
2007-06-18 00:55:00,99.4,99.43,99.4,99.43,45499999.0
2007-06-18 00:56:00,99.43,99.44,99.41,99.43,132700001.0
2007-06-18 00:57:00,99.43,99.44,99.41,99.43,117300000.0
2007-06-18 00:58:00,99.41,99.43,99.41,99.43,15200000.0
2007-06-18 00:59:00,99.44,99.45,99.43,99.45,167200000.0
2007-06-18 01:00:00,99.45,99.45,99.44,99.44,111300000.0
2007-06-18 01:01:00,99.44,99.45,99.44,99.45,21600000.0
2007-06-18 01:02:00,99.44,99.44,99.44,99.44,6400000.0
2007-06-18 01:03:00,99.45,99.45,99.43,99.43,80800000.0
2007-06-18 01:04:00,99.43,99.44,99.42,99.43,189600000.0
2007-06-18 01:05:00,99.44,99.44,99.41,99.41,70300000.0
2007-06-18 01:06:00,99.43,99.44,99.41,99.43,84700000.0
2007-06-18 01:07:00,99.42,99.42,99.41,99.42,32900000.0
2007-06-18 01:08:00,99.42,99.42,99.41,99.42,32800000.0
2007-06-18 01:09:00,99.42,99.44,99.42,99.43,115200000.0
2007-06-18 01:10:00,99.43,99.44,99.43,99.44,100000000.0
2007-06-18 01:11:00,99.43,99.45,99.43,99.45,44800000.0
2007-06-18 01:12:00,99.45,99.45,99.45,99.45,56000000.0
2007-06-18 01:13:00,99.4,99.42,99.4,99.415,431900002.0
2007-06-18 01:14:00,99.46,99.46,99.45,99.45,84000000.0
2007-06-18 01:15:00,99.45,99.46,99.45,99.46,57600000.0
2007-06-18 01:16:00,99.46,99.46,99.45,99.45,147999999.0
2007-06-18 01:17:00,99.45,99.455,99.44,99.45,93600002.0
2007-06-18 01:18:00,99.44,99.46,99.44,99.46,103100000.0
2007-06-18 01:19:00,99.412,99.423,99.39,99.399,298599998.0
2007-06-18 01:20:00,99.455,99.455,99.45,99.455,67200000.0
2007-06-18 01:21:00,99.46,99.46,99.46,99.46,115200002.0
2007-06-18 01:22:00,99.465,99.47,99.46,99.46,146400000.0
2007-06-18 01:23:00,99.46,99.46,99.445,99.45,137600000.0
2007-06-18 01:24:00,99.445,99.46,99.44,99.44,112800000.0
2007-06-18 01:25:00,99.44,99.45,99.43,99.43,130400000.0
2007-06-18 01:26:00,99.44,99.45,99.435,99.44,82400000.0
2007-06-18 01:27:00,99.435,99.45,99.435,99.44,96000000.0
2007-06-18 01:28:00,99.44,99.46,99.44,99.45,131499997.0
2007-06-18 01:29:00,99.46,99.48,99.45,99.47,325099995.0
2007-06-18 01:30:00,99.47,99.475,99.46,99.47,240800000.0
2007-06-18 01:31:00,99.47,99.47,99.45,99.46,343799998.0
2007-06-18 01:32:00,99.46,99.47,99.46,99.46,96799999.0
2007-06-18 01:33:00,99.46,99.48,99.46,99.48,64000000.0
2007-06-18 01:34:00,99.48,99.48,99.475,99.475,10400000.0
2007-06-18 01:35:00,99.48,99.48,99.48,99.48,17600000.0
2007-06-18 01:36:00,99.451,99.462,99.442,99.462,262299998.0
2007-06-18 01:37:00,99.449,99.455,99.418,99.436,331999998.0
2007-06-18 01:38:00,99.48,99.48,99.48,99.48,7200000.0
2007-06-18 01:39:00,99.47,99.47,99.46,99.465,83999999.0
2007-06-18 01:40:00,99.47,99.48,99.47,99.48,13600000.0
2007-06-18 01:41:00,99.48,99.49,99.48,99.485,73600000.0
2007-06-18 01:42:00,99.49,99.5,99.48,99.48,391199993.0
2007-06-18 01:43:00,99.47,99.49,99.47,99.48,253599998.0
2007-06-18 01:44:00,99.49,99.49,99.475,99.48,487199997.0
2007-06-18 01:45:00,99.48,99.49,99.48,99.48,159899997.0
2007-06-18 01:46:00,99.49,99.49,99.48,99.48,359199988.0
2007-06-18 01:47:00,99.48,99.48,99.48,99.48,26400000.0
2007-06-18 01:48:00,99.48,99.49,99.48,99.49,24000000.0
2007-06-18 01:49:00,99.49,99.49,99.48,99.49,152000000.0
2007-06-18 01:50:00,99.485,99.49,99.47,99.485,411399998.0
2007-06-18 01:51:00,99.485,99.485,99.48,99.485,80000000.0
2007-06-18 01:52:00,99.485,99.485,99.45,99.46,563199998.0
2007-06-18 01:53:00,99.46,99.47,99.46,99.47,308799997.0
2007-06-18 01:54:00,99.47,99.47,99.47,99.47,81600000.0
2007-06-18 01:55:00,99.465,99.47,99.46,99.46,97999998.0
2007-06-18 01:56:00,99.48,99.48,99.47,99.48,73600000.0
2007-06-18 01:57:00,99.48,99.48,99.48,99.48,56800000.0
2007-06-18 01:58:00,99.48,99.48,99.475,99.475,76800000.0
2007-06-18 01:59:00,99.47,99.49,99.46,99.47,436399996.0
2007-06-18 02:00:00,99.465,99.47,99.44,99.46,587899995.0
2007-06-18 02:01:00,99.46,99.48,99.44,99.45,295999999.0
2007-06-18 02:02:00,99.45,99.46,99.45,99.45,445799997.0
2007-06-18 02:03:00,99.45,99.46,99.45,99.45,270400000.0
2007-06-18 02:04:00,99.45,99.46,99.44,99.455,506499998.0
2007-06-18 02:05:00,99.46,99.47,99.455,99.455,308800000.0
2007-06-18 02:06:00,99.45,99.46,99.45,99.46,225600003.0
2007-06-18 02:07:00,99.46,99.46,99.45,99.45,270400003.0
2007-06-18 02:08:00,99.45,99.455,99.44,99.45,278399996.0
2007-06-18 02:09:00,99.45,99.45,99.44,99.44,276799999.0
2007-06-18 02:10:00,99.44,99.45,99.43,99.44,661299995.0
2007-06-18 02:11:00,99.44,99.455,99.44,99.455,278400000.0
2007-06-18 02:12:00,99.45,99.455,99.44,99.44,286300001.0
2007-06-18 02:13:00,99.44,99.45,99.43,99.435,460999997.0
2007-06-18 02:14:00,99.44,99.44,99.42,99.42,548799996.0
2007-06-18 02:15:00,99.425,99.43,99.42,99.43,198700000.0
2007-06-18 02:16:00,99.44,99.44,99.41,99.415,210900000.0
2007-06-18 02:17:00,99.42,99.42,99.41,99.42,236599997.0
2007-06-18 02:18:00,99.41,99.42,99.41,99.42,52700000.0
2007-06-18 02:19:00,99.41,99.42,99.41,99.41,322100000.0
2007-06-18 02:20:00,99.41,99.42,99.4,99.41,310599997.0
2007-06-18 02:21:00,99.405,99.42,99.405,99.41,244300004.0
2007-06-18 02:22:00,99.42,99.425,99.41,99.42,427200004.0
2007-06-18 02:23:00,99.42,99.425,99.41,99.425,109899997.0
2007-06-18 02:24:00,99.393,99.405,99.377,99.377,342700002.0
2007-06-18 02:25:00,99.43,99.43,99.42,99.42,27200000.0
2007-06-18 02:26:00,99.42,99.43,99.41,99.425,268999997.0
2007-06-18 02:27:00,99.42,99.435,99.42,99.43,261499999.0
2007-06-18 02:28:00,99.43,99.43,99.42,99.42,152799997.0
2007-06-18 02:29:00,99.43,99.435,99.425,99.43,200000000.0
2007-06-18 02:30:00,99.43,99.43,99.425,99.43,64800000.0
2007-06-18 02:31:00,99.43,99.43,99.43,99.43,96000000.0
2007-06-18 02:32:00,99.435,99.435,99.435,99.435,5600000.0
2007-06-18 02:33:00,99.43,99.44,99.43,99.435,221600000.0
2007-06-18 02:34:00,99.44,99.45,99.43,99.44,169500003.0
2007-06-18 02:35:00,99.44,99.46,99.43,99.44,630299998.0
2007-06-18 02:36:00,99.45,99.46,99.44,99.44,323200000.0
2007-06-18 02:37:00,99.45,99.45,99.44,99.45,252100006.0
2007-06-18 02:38:00,99.45,99.45,99.44,99.44,236599993.0
2007-06-18 02:39:00,99.45,99.45,99.45,99.45,205599997.0
2007-06-18 02:40:00,99.45,99.45,99.45,99.45,232799999.0
2007-06-18 02:41:00,99.44,99.45,99.44,99.45,211199997.0
2007-06-18 02:42:00,99.45,99.45,99.45,99.45,94400000.0
2007-06-18 02:43:00,99.416,99.425,99.399,99.411,177600001.0
2007-06-18 02:44:00,99.45,99.45,99.45,99.45,68000000.0
2007-06-18 02:45:00,99.45,99.46,99.44,99.46,318600002.0
2007-06-18 02:46:00,99.46,99.47,99.455,99.46,31000000.0
2007-06-18 02:47:00,99.455,99.46,99.45,99.45,44800002.0
2007-06-18 02:48:00,99.46,99.46,99.455,99.455,39700000.0
2007-06-18 02:49:00,99.455,99.47,99.455,99.47,421600000.0
2007-06-18 02:50:00,99.47,99.475,99.46,99.46,311000003.0
2007-06-18 02:51:00,99.47,99.475,99.47,99.47,335199995.0
2007-06-18 02:52:00,99.47,99.48,99.47,99.48,282399998.0
2007-06-18 02:53:00,99.49,99.5,99.49,99.5,109600000.0
2007-06-18 02:54:00,99.5,99.5,99.48,99.485,383799993.0
2007-06-18 02:55:00,99.485,99.485,99.46,99.46,880599994.0
2007-06-18 02:56:00,99.46,99.47,99.44,99.45,659599997.0
2007-06-18 02:57:00,99.445,99.45,99.43,99.44,785199995.0
2007-06-18 02:58:00,99.44,99.44,99.43,99.43,200800000.0
2007-06-18 02:59:00,99.43,99.44,99.42,99.425,280099999.0
2007-06-18 03:00:00,99.43,99.43,99.42,99.43,256799996.0
2007-06-18 03:01:00,99.43,99.43,99.42,99.425,674399993.0
2007-06-18 03:02:00,99.425,99.44,99.42,99.425,154400000.0
2007-06-18 03:03:00,99.43,99.43,99.43,99.43,2400000.0
2007-06-18 03:04:00,99.43,99.43,99.43,99.43,55200000.0
2007-06-18 03:05:00,99.43,99.435,99.42,99.42,201599998.0
2007-06-18 03:06:00,99.42,99.43,99.42,99.42,154399996.0
2007-06-18 03:07:00,99.425,99.44,99.42,99.44,226199997.0
2007-06-18 03:08:00,99.44,99.44,99.44,99.44,173600000.0
2007-06-18 03:09:00,99.44,99.44,99.44,99.44,204000000.0
2007-06-18 03:10:00,99.44,99.445,99.44,99.445,120800000.0
2007-06-18 03:11:00,99.44,99.45,99.44,99.45,62400000.0
2007-06-18 03:12:00,99.44,99.45,99.43,99.44,139200000.0
2007-06-18 03:13:00,99.44,99.44,99.43,99.44,186500006.0
2007-06-18 03:14:00,99.44,99.44,99.44,99.44,141600000.0
2007-06-18 03:15:00,99.44,99.44,99.44,99.44,55200000.0
2007-06-18 03:16:00,99.44,99.44,99.43,99.43,22400000.0
2007-06-18 03:17:00,99.435,99.445,99.42,99.44,159199998.0
2007-06-18 03:18:00,99.445,99.455,99.43,99.45,492100002.0
2007-06-18 03:19:00,99.455,99.455,99.455,99.455,16800000.0
2007-06-18 03:20:00,99.46,99.46,99.45,99.46,63199999.0
2007-06-18 03:21:00,99.455,99.46,99.455,99.46,19200000.0
2007-06-18 03:22:00,99.46,99.46,99.46,99.46,54400000.0
2007-06-18 03:23:00,99.46,99.46,99.45,99.45,200000000.0
2007-06-18 03:24:00,99.45,99.47,99.44,99.465,257699995.0
2007-06-18 03:25:00,99.46,99.47,99.45,99.46,141599995.0
2007-06-18 03:26:00,99.46,99.47,99.46,99.47,112800000.0
2007-06-18 03:27:00,99.47,99.47,99.46,99.465,17600000.0
2007-06-18 03:28:00,99.465,99.465,99.465,99.465,11200000.0
2007-06-18 03:29:00,99.46,99.46,99.46,99.46,12000000.0
2007-06-18 03:30:00,99.47,99.47,99.47,99.47,4800000.0
2007-06-18 03:31:00,99.46,99.46,99.455,99.455,134400000.0
2007-06-18 03:32:00,99.46,99.46,99.45,99.46,122199996.0
2007-06-18 03:33:00,99.455,99.46,99.44,99.455,198200000.0
2007-06-18 03:34:00,99.455,99.455,99.45,99.45,70400000.0
2007-06-18 03:35:00,99.45,99.45,99.43,99.45,273600003.0
2007-06-18 03:36:00,99.45,99.46,99.45,99.45,68800000.0
2007-06-18 03:37:00,99.45,99.45,99.45,99.45,86400000.0
2007-06-18 03:38:00,99.45,99.45,99.43,99.43,178700000.0
2007-06-18 03:39:00,99.44,99.45,99.43,99.45,126199999.0
2007-06-18 03:40:00,99.45,99.45,99.45,99.45,43200000.0
2007-06-18 03:41:00,99.45,99.45,99.45,99.45,57600000.0
2007-06-18 03:42:00,99.45,99.45,99.43,99.44,414299997.0
2007-06-18 03:43:00,99.44,99.45,99.42,99.44,284899999.0
2007-06-18 03:44:00,99.44,99.44,99.43,99.44,91800000.0
2007-06-18 03:45:00,99.44,99.44,99.43,99.43,85599999.0
2007-06-18 03:46:00,99.43,99.45,99.43,99.44,263999997.0
2007-06-18 03:47:00,99.44,99.46,99.44,99.44,337500001.0
2007-06-18 03:48:00,99.44,99.46,99.44,99.445,866999999.0
2007-06-18 03:49:00,99.45,99.45,99.435,99.44,380000000.0
2007-06-18 03:50:00,99.44,99.44,99.425,99.44,330400000.0
2007-06-18 03:51:00,99.44,99.44,99.43,99.43,215200000.0
2007-06-18 03:52:00,99.435,99.45,99.435,99.44,172800000.0
2007-06-18 03:53:00,99.44,99.44,99.44,99.44,169600000.0
2007-06-18 03:54:00,99.44,99.45,99.44,99.445,361599999.0
2007-06-18 03:55:00,99.45,99.45,99.44,99.44,271100001.0
2007-06-18 03:56:00,99.455,99.47,99.45,99.47,188299995.0
2007-06-18 03:57:00,99.47,99.47,99.45,99.455,107100001.0
2007-06-18 03:58:00,99.45,99.455,99.45,99.45,250400000.0
2007-06-18 03:59:00,99.45,99.455,99.44,99.44,158500003.0
2007-06-18 04:00:00,99.45,99.46,99.44,99.44,117399999.0
2007-06-18 04:01:00,99.45,99.455,99.45,99.45,120000000.0
2007-06-18 04:02:00,99.45,99.455,99.44,99.45,273599999.0
2007-06-18 04:03:00,99.455,99.46,99.45,99.45,115200000.0
2007-06-18 04:04:00,99.45,99.46,99.445,99.46,393600000.0
2007-06-18 04:05:00,99.46,99.48,99.44,99.475,365099999.0
2007-06-18 04:06:00,99.47,99.48,99.465,99.47,102100000.0
2007-06-18 04:07:00,99.47,99.48,99.465,99.47,304800000.0
2007-06-18 04:08:00,99.48,99.48,99.475,99.48,37600000.0
2007-06-18 04:09:00,99.485,99.505,99.48,99.5,594299998.0
2007-06-18 04:10:00,99.5,99.5,99.49,99.5,249099999.0
2007-06-18 04:11:00,99.5,99.5,99.48,99.48,261499999.0
2007-06-18 04:12:00,99.49,99.49,99.48,99.48,156800000.0
2007-06-18 04:13:00,99.48,99.48,99.47,99.48,24000000.0
2007-06-18 04:14:00,99.47,99.47,99.47,99.47,15600000.0
2007-06-18 04:15:00,99.47,99.48,99.47,99.48,262799997.0
2007-06-18 04:16:00,99.48,99.48,99.48,99.48,47200000.0
2007-06-18 04:17:00,99.48,99.48,99.48,99.48,45600000.0
2007-06-18 04:18:00,99.48,99.49,99.475,99.48,341599996.0
2007-06-18 04:19:00,99.475,99.475,99.46,99.46,148799998.0
2007-06-18 04:20:00,99.46,99.47,99.46,99.47,164799997.0
2007-06-18 04:21:00,99.47,99.47,99.47,99.47,110400000.0
2007-06-18 04:22:00,99.47,99.48,99.47,99.48,88000000.0
2007-06-18 04:23:00,99.48,99.48,99.46,99.46,199199999.0
2007-06-18 04:24:00,99.46,99.47,99.46,99.46,124800000.0
2007-06-18 04:25:00,99.46,99.46,99.46,99.46,39200000.0
2007-06-18 04:26:00,99.46,99.47,99.46,99.47,48800000.0
2007-06-18 04:27:00,99.428,99.44,99.416,99.416,136800003.0
2007-06-18 04:28:00,99.47,99.47,99.46,99.46,83200000.0
2007-06-18 04:29:00,99.47,99.47,99.46,99.46,39200000.0
2007-06-18 04:30:00,99.47,99.47,99.46,99.47,94099999.0
2007-06-18 04:31:00,99.47,99.475,99.46,99.46,335999994.0
2007-06-18 04:32:00,99.46,99.46,99.46,99.46,49600001.0
2007-06-18 04:33:00,99.47,99.47,99.45,99.47,162400001.0
2007-06-18 04:34:00,99.46,99.47,99.46,99.47,273899994.0
2007-06-18 04:35:00,99.47,99.475,99.47,99.47,61300000.0
2007-06-18 04:36:00,99.47,99.47,99.46,99.46,45599998.0
2007-06-18 04:37:00,99.47,99.47,99.46,99.46,207999994.0
2007-06-18 04:38:00,99.46,99.47,99.45,99.45,438899997.0
2007-06-18 04:39:00,99.46,99.46,99.45,99.46,306900001.0
2007-06-18 04:40:00,99.455,99.46,99.44,99.46,263099997.0
2007-06-18 04:41:00,99.46,99.47,99.44,99.46,296099999.0
2007-06-18 04:42:00,99.416,99.438,99.403,99.408,58500000.0
2007-06-18 04:43:00,99.46,99.46,99.46,99.46,111999999.0
2007-06-18 04:44:00,99.46,99.46,99.45,99.46,262400002.0
2007-06-18 04:45:00,99.46,99.46,99.45,99.45,255199998.0
2007-06-18 04:46:00,99.44,99.46,99.44,99.45,210199997.0
2007-06-18 04:47:00,99.45,99.455,99.45,99.455,36799999.0
2007-06-18 04:48:00,99.46,99.46,99.46,99.46,106400000.0
2007-06-18 04:49:00,99.46,99.46,99.455,99.455,76000000.0
2007-06-18 04:50:00,99.46,99.46,99.46,99.46,71200000.0
2007-06-18 04:51:00,99.46,99.47,99.46,99.47,96800000.0
2007-06-18 04:52:00,99.465,99.47,99.45,99.45,169600000.0
2007-06-18 04:53:00,99.46,99.46,99.44,99.46,286199999.0
2007-06-18 04:54:00,99.46,99.46,99.45,99.45,60199999.0
2007-06-18 04:55:00,99.46,99.47,99.45,99.46,303099992.0
2007-06-18 04:56:00,99.46,99.47,99.45,99.46,264400000.0
2007-06-18 04:57:00,99.46,99.47,99.46,99.46,28499999.0
2007-06-18 04:58:00,99.47,99.47,99.47,99.47,225600000.0
2007-06-18 04:59:00,99.47,99.47,99.46,99.46,476699998.0
2007-06-18 05:00:00,99.46,99.48,99.45,99.47,476200009.0
2007-06-18 05:01:00,99.475,99.48,99.46,99.48,328499999.0
2007-06-18 05:02:00,99.48,99.48,99.48,99.48,32800000.0
2007-06-18 05:03:00,99.48,99.49,99.48,99.48,92800000.0
2007-06-18 05:04:00,99.48,99.49,99.48,99.48,75200000.0
2007-06-18 05:05:00,99.48,99.49,99.47,99.475,133000000.0
2007-06-18 05:06:00,99.48,99.48,99.46,99.47,221200001.0
2007-06-18 05:07:00,99.47,99.475,99.47,99.47,52000000.0
2007-06-18 05:08:00,99.426,99.455,99.426,99.455,92800000.0
2007-06-18 05:09:00,99.47,99.47,99.46,99.46,162100000.0
2007-06-18 05:10:00,99.475,99.475,99.47,99.47,49600000.0
2007-06-18 05:11:00,99.47,99.475,99.47,99.475,36800000.0
2007-06-18 05:12:00,99.48,99.48,99.48,99.48,11200000.0
2007-06-18 05:13:00,99.48,99.48,99.47,99.47,199200000.0
2007-06-18 05:14:00,99.48,99.48,99.48,99.48,20800000.0
2007-06-18 05:15:00,99.47,99.475,99.47,99.475,104700001.0
2007-06-18 05:16:00,99.47,99.475,99.47,99.475,116000000.0
2007-06-18 05:17:00,99.475,99.5,99.47,99.5,471200000.0
2007-06-18 05:18:00,99.5,99.52,99.49,99.51,469100000.0
2007-06-18 05:19:00,99.52,99.52,99.5,99.52,88199999.0
2007-06-18 05:20:00,99.51,99.52,99.49,99.5,287799993.0
2007-06-18 05:21:00,99.505,99.505,99.5,99.5,20000000.0
2007-06-18 05:22:00,99.505,99.51,99.48,99.5,352000000.0
2007-06-18 05:23:00,99.5,99.5,99.5,99.5,45600000.0
2007-06-18 05:24:00,99.5,99.5,99.5,99.5,4800000.0
2007-06-18 05:25:00,99.5,99.5,99.485,99.485,94400000.0
2007-06-18 05:26:00,99.49,99.5,99.49,99.49,64400000.0
2007-06-18 05:27:00,99.49,99.5,99.48,99.49,93599999.0
2007-06-18 05:28:00,99.475,99.482,99.453,99.482,57600000.0
2007-06-18 05:29:00,99.495,99.495,99.48,99.49,128799999.0
2007-06-18 05:30:00,99.49,99.49,99.49,99.49,32800000.0
2007-06-18 05:31:00,99.49,99.495,99.49,99.49,119199999.0
2007-06-18 05:32:00,99.49,99.49,99.49,99.49,4800000.0
2007-06-18 05:33:00,99.49,99.49,99.49,99.49,4800000.0
2007-06-18 05:34:00,99.49,99.49,99.48,99.48,60000000.0
2007-06-18 05:35:00,99.48,99.48,99.48,99.48,26400000.0
2007-06-18 05:36:00,99.48,99.49,99.48,99.48,36800000.0
2007-06-18 05:37:00,99.49,99.49,99.48,99.485,60799998.0
2007-06-18 05:38:00,99.461,99.476,99.461,99.463,97600000.0
2007-06-18 05:39:00,99.485,99.49,99.48,99.49,36000000.0
2007-06-18 05:40:00,99.48,99.49,99.48,99.48,192800000.0
2007-06-18 05:41:00,99.48,99.49,99.48,99.48,52000000.0
2007-06-18 05:42:00,99.48,99.49,99.47,99.485,413600000.0
2007-06-18 05:43:00,99.48,99.49,99.47,99.49,251400004.0
2007-06-18 05:44:00,99.49,99.49,99.485,99.49,103300000.0
2007-06-18 05:45:00,99.495,99.495,99.48,99.485,119999998.0
2007-06-18 05:46:00,99.495,99.495,99.49,99.49,84800000.0
2007-06-18 05:47:00,99.49,99.5,99.48,99.49,316799998.0
2007-06-18 05:48:00,99.48,99.49,99.47,99.485,504699998.0
2007-06-18 05:49:00,99.49,99.49,99.485,99.485,9600000.0
2007-06-18 05:50:00,99.474,99.481,99.462,99.472,154400000.0
2007-06-18 05:51:00,99.48,99.49,99.46,99.48,733499993.0
2007-06-18 05:52:00,99.48,99.5,99.47,99.5,225499999.0
2007-06-18 05:53:00,99.49,99.495,99.49,99.49,39199998.0
2007-06-18 05:54:00,99.49,99.49,99.49,99.49,27999999.0
2007-06-18 05:55:00,99.49,99.49,99.48,99.48,174799997.0
2007-06-18 05:56:00,99.48,99.5,99.47,99.49,390899999.0
2007-06-18 05:57:00,99.48,99.49,99.48,99.49,111499997.0
2007-06-18 05:58:00,99.485,99.49,99.47,99.48,226100001.0
2007-06-18 05:59:00,99.48,99.48,99.47,99.48,99199997.0
2007-06-18 06:00:00,99.48,99.485,99.47,99.47,96800000.0
2007-06-18 06:01:00,99.48,99.495,99.47,99.485,540000000.0
2007-06-18 06:02:00,99.49,99.5,99.47,99.49,186099999.0
2007-06-18 06:03:00,99.49,99.495,99.47,99.495,107800000.0
2007-06-18 06:04:00,99.49,99.5,99.48,99.495,270500005.0
2007-06-18 06:05:00,99.5,99.51,99.5,99.5,93600000.0
2007-06-18 06:06:00,99.5,99.5,99.49,99.5,106399999.0
2007-06-18 06:07:00,99.5,99.5,99.49,99.5,47999999.0
2007-06-18 06:08:00,99.5,99.51,99.48,99.495,249600000.0
2007-06-18 06:09:00,99.49,99.51,99.475,99.48,344600000.0
2007-06-18 06:10:00,99.48,99.48,99.47,99.475,77600000.0
2007-06-18 06:11:00,99.48,99.48,99.48,99.48,36800000.0
2007-06-18 06:12:00,99.48,99.48,99.47,99.48,126499999.0
2007-06-18 06:13:00,99.47,99.48,99.47,99.47,189499999.0
2007-06-18 06:14:00,99.47,99.49,99.45,99.475,109900000.0
2007-06-18 06:15:00,99.475,99.48,99.46,99.47,113300000.0
2007-06-18 06:16:00,99.444,99.444,99.413,99.434,80000000.0
2007-06-18 06:17:00,99.47,99.475,99.45,99.46,147200000.0
2007-06-18 06:18:00,99.46,99.465,99.44,99.45,412699999.0
2007-06-18 06:19:00,99.45,99.45,99.435,99.44,550399997.0
2007-06-18 06:20:00,99.43,99.465,99.43,99.45,921799997.0
2007-06-18 06:21:00,99.45,99.465,99.45,99.46,324799995.0
2007-06-18 06:22:00,99.465,99.475,99.46,99.47,275199998.0
2007-06-18 06:23:00,99.47,99.47,99.455,99.465,518399989.0
2007-06-18 06:24:00,99.46,99.47,99.45,99.46,348100000.0
2007-06-18 06:25:00,99.46,99.46,99.45,99.45,305099997.0
2007-06-18 06:26:00,99.45,99.45,99.45,99.45,115200000.0
2007-06-18 06:27:00,99.415,99.428,99.39,99.428,77600000.0
2007-06-18 06:28:00,99.45,99.46,99.45,99.46,99200000.0
2007-06-18 06:29:00,99.46,99.46,99.46,99.46,24000000.0
2007-06-18 06:30:00,99.46,99.48,99.46,99.48,196799999.0
2007-06-18 06:31:00,99.475,99.48,99.45,99.45,426399997.0
2007-06-18 06:32:00,99.45,99.45,99.44,99.45,201699999.0
2007-06-18 06:33:00,99.45,99.46,99.41,99.44,855299994.0
2007-06-18 06:34:00,99.43,99.43,99.4,99.4,389099992.0
2007-06-18 06:35:00,99.415,99.43,99.4,99.43,328199995.0
2007-06-18 06:36:00,99.43,99.46,99.43,99.46,300799999.0
2007-06-18 06:37:00,99.46,99.46,99.45,99.45,56800000.0
2007-06-18 06:38:00,99.423,99.439,99.412,99.435,135899998.0
2007-06-18 06:39:00,99.423,99.436,99.419,99.436,72499999.0
2007-06-18 06:40:00,99.45,99.455,99.45,99.45,102400000.0
2007-06-18 06:41:00,99.44,99.44,99.404,99.434,43100000.0
2007-06-18 06:42:00,99.449,99.459,99.418,99.43,78200000.0
2007-06-18 06:43:00,99.46,99.46,99.45,99.46,56000000.0
2007-06-18 06:44:00,99.45,99.46,99.44,99.46,117900001.0
2007-06-18 06:45:00,99.46,99.46,99.46,99.46,50400000.0
2007-06-18 06:46:00,99.47,99.47,99.46,99.46,45600000.0
2007-06-18 06:47:00,99.46,99.46,99.45,99.46,457599995.0
2007-06-18 06:48:00,99.46,99.48,99.45,99.47,525400006.0
2007-06-18 06:49:00,99.47,99.47,99.47,99.47,98400000.0
2007-06-18 06:50:00,99.47,99.48,99.46,99.48,335499998.0
2007-06-18 06:51:00,99.47,99.48,99.46,99.47,631599998.0
2007-06-18 06:52:00,99.47,99.475,99.46,99.47,167200000.0
2007-06-18 06:53:00,99.47,99.475,99.46,99.46,368799999.0
2007-06-18 06:54:00,99.45,99.465,99.44,99.465,241499997.0
2007-06-18 06:55:00,99.47,99.47,99.46,99.47,428000000.0
2007-06-18 06:56:00,99.465,99.47,99.455,99.47,176800000.0
2007-06-18 06:57:00,99.475,99.485,99.47,99.48,243200000.0
2007-06-18 06:58:00,99.48,99.49,99.48,99.48,101600000.0
2007-06-18 06:59:00,99.48,99.495,99.46,99.49,452000000.0
2007-06-18 07:00:00,99.49,99.52,99.48,99.5,883300002.0
2007-06-18 07:01:00,99.5,99.52,99.49,99.49,709099997.0
2007-06-18 07:02:00,99.49,99.51,99.48,99.505,562400002.0
2007-06-18 07:03:00,99.505,99.51,99.5,99.51,552799995.0
2007-06-18 07:04:00,99.51,99.51,99.48,99.495,453800004.0
2007-06-18 07:05:00,99.495,99.52,99.49,99.52,825900000.0
2007-06-18 07:06:00,99.52,99.53,99.5,99.515,721199999.0
2007-06-18 07:07:00,99.53,99.53,99.5,99.515,406700000.0
2007-06-18 07:08:00,99.51,99.52,99.51,99.52,226399996.0
2007-06-18 07:09:00,99.52,99.52,99.5,99.51,100000000.0
2007-06-18 07:10:00,99.51,99.51,99.49,99.5,140199999.0
2007-06-18 07:11:00,99.5,99.51,99.5,99.51,290399997.0
2007-06-18 07:12:00,99.51,99.52,99.49,99.5,302300005.0
2007-06-18 07:13:00,99.5,99.505,99.49,99.49,262700002.0
2007-06-18 07:14:00,99.5,99.5,99.5,99.5,120800000.0
2007-06-18 07:15:00,99.5,99.51,99.49,99.51,232399996.0
2007-06-18 07:16:00,99.51,99.51,99.5,99.5,171200000.0
2007-06-18 07:17:00,99.505,99.525,99.505,99.525,220800000.0
2007-06-18 07:18:00,99.53,99.53,99.525,99.525,45600000.0
2007-06-18 07:19:00,99.53,99.53,99.52,99.52,66400000.0
2007-06-18 07:20:00,99.52,99.52,99.5,99.51,322299998.0
2007-06-18 07:21:00,99.52,99.53,99.51,99.525,656500003.0
2007-06-18 07:22:00,99.525,99.53,99.5,99.53,564399998.0
2007-06-18 07:23:00,99.53,99.54,99.52,99.525,291999998.0
2007-06-18 07:24:00,99.52,99.53,99.5,99.51,340099994.0
2007-06-18 07:25:00,99.51,99.53,99.51,99.52,442400001.0
2007-06-18 07:26:00,99.52,99.52,99.52,99.52,28800000.0
2007-06-18 07:27:00,99.52,99.53,99.52,99.53,142400000.0
2007-06-18 07:28:00,99.525,99.53,99.52,99.53,152800000.0
2007-06-18 07:29:00,99.53,99.53,99.52,99.53,297500000.0
2007-06-18 07:30:00,99.53,99.53,99.52,99.52,80200002.0
2007-06-18 07:31:00,99.52,99.52,99.5,99.52,224800000.0
2007-06-18 07:32:00,99.52,99.52,99.51,99.52,267200002.0
2007-06-18 07:33:00,99.52,99.52,99.51,99.51,147899999.0
2007-06-18 07:34:00,99.52,99.52,99.51,99.51,176799999.0
2007-06-18 07:35:00,99.51,99.52,99.51,99.52,152800000.0
2007-06-18 07:36:00,99.515,99.52,99.515,99.52,41600000.0
2007-06-18 07:37:00,99.515,99.52,99.51,99.52,218400000.0
2007-06-18 07:38:00,99.515,99.52,99.51,99.51,138799999.0
2007-06-18 07:39:00,99.515,99.52,99.515,99.52,38400000.0
2007-06-18 07:40:00,99.52,99.53,99.51,99.52,522999999.0
2007-06-18 07:41:00,99.52,99.535,99.51,99.535,420400003.0
2007-06-18 07:42:00,99.535,99.54,99.53,99.53,103399998.0
2007-06-18 07:43:00,99.54,99.545,99.54,99.54,69900000.0
2007-06-18 07:44:00,99.55,99.55,99.53,99.54,189000000.0
2007-06-18 07:45:00,99.535,99.54,99.53,99.54,69900000.0
2007-06-18 07:46:00,99.54,99.55,99.54,99.55,193800000.0
2007-06-18 07:47:00,99.55,99.57,99.54,99.56,894999997.0
2007-06-18 07:48:00,99.555,99.56,99.54,99.56,356799997.0
2007-06-18 07:49:00,99.56,99.58,99.56,99.575,380799998.0
2007-06-18 07:50:00,99.57,99.575,99.57,99.57,259999998.0
2007-06-18 07:51:00,99.57,99.57,99.56,99.57,116000000.0
2007-06-18 07:52:00,99.56,99.58,99.56,99.575,285600000.0
2007-06-18 07:53:00,99.575,99.575,99.56,99.565,199199999.0
2007-06-18 07:54:00,99.565,99.57,99.54,99.565,745799993.0
2007-06-18 07:55:00,99.56,99.58,99.55,99.56,470199997.0
2007-06-18 07:56:00,99.58,99.59,99.57,99.57,559300003.0
2007-06-18 07:57:00,99.57,99.58,99.56,99.57,646600001.0
2007-06-18 07:58:00,99.58,99.61,99.57,99.59,315200001.0
2007-06-18 07:59:00,99.59,99.61,99.59,99.61,475999999.0
2007-06-18 08:00:00,99.61,99.62,99.605,99.61,180799999.0
2007-06-18 08:01:00,99.61,99.61,99.59,99.605,731399996.0
2007-06-18 08:02:00,99.605,99.63,99.6,99.63,736600005.0
2007-06-18 08:03:00,99.625,99.63,99.605,99.61,638000003.0
2007-06-18 08:04:00,99.615,99.62,99.6,99.62,665200000.0
2007-06-18 08:05:00,99.62,99.62,99.585,99.62,351199999.0
2007-06-18 08:06:00,99.62,99.62,99.61,99.61,166399999.0
2007-06-18 08:07:00,99.61,99.61,99.59,99.61,376300001.0
2007-06-18 08:08:00,99.61,99.615,99.59,99.6,485700000.0
2007-06-18 08:09:00,99.6,99.61,99.59,99.61,630899997.0
2007-06-18 08:10:00,99.61,99.61,99.59,99.59,327599995.0
2007-06-18 08:11:00,99.585,99.59,99.58,99.59,138400000.0
2007-06-18 08:12:00,99.59,99.59,99.58,99.59,104599999.0
2007-06-18 08:13:00,99.59,99.59,99.57,99.58,351200000.0
2007-06-18 08:14:00,99.585,99.585,99.56,99.58,608500002.0
2007-06-18 08:15:00,99.58,99.59,99.57,99.58,374599999.0
2007-06-18 08:16:00,99.575,99.575,99.56,99.56,328299998.0
2007-06-18 08:17:00,99.56,99.56,99.54,99.55,254200003.0
2007-06-18 08:18:00,99.55,99.56,99.54,99.55,107300001.0
2007-06-18 08:19:00,99.55,99.56,99.54,99.55,565499990.0
2007-06-18 08:20:00,99.55,99.55,99.54,99.54,226399996.0
2007-06-18 08:21:00,99.54,99.54,99.53,99.54,274399994.0
2007-06-18 08:22:00,99.53,99.55,99.53,99.53,645599991.0
2007-06-18 08:23:00,99.53,99.54,99.51,99.53,630399995.0
2007-06-18 08:24:00,99.53,99.54,99.5,99.505,1368800004.0
2007-06-18 08:25:00,99.51,99.52,99.5,99.51,663699994.0
2007-06-18 08:26:00,99.51,99.53,99.49,99.52,592199995.0
2007-06-18 08:27:00,99.52,99.56,99.52,99.545,855400004.0
2007-06-18 08:28:00,99.545,99.56,99.53,99.56,509700005.0
2007-06-18 08:29:00,99.56,99.56,99.53,99.54,472199999.0
2007-06-18 08:30:00,99.545,99.55,99.52,99.53,226400000.0
2007-06-18 08:31:00,99.53,99.535,99.53,99.535,204000000.0
2007-06-18 08:32:00,99.53,99.545,99.53,99.54,308000000.0
2007-06-18 08:33:00,99.54,99.55,99.54,99.54,237600000.0
2007-06-18 08:34:00,99.55,99.55,99.53,99.54,80100001.0
2007-06-18 08:35:00,99.545,99.55,99.53,99.54,531599998.0
2007-06-18 08:36:00,99.545,99.55,99.53,99.54,514599999.0
2007-06-18 08:37:00,99.55,99.55,99.53,99.54,721599999.0
2007-06-18 08:38:00,99.55,99.55,99.53,99.54,429599999.0
2007-06-18 08:39:00,99.54,99.56,99.54,99.55,849700008.0
2007-06-18 08:40:00,99.555,99.56,99.54,99.54,1642299990.0
2007-06-18 08:41:00,99.55,99.55,99.52,99.53,598000005.0
2007-06-18 08:42:00,99.525,99.54,99.51,99.53,831899998.0
2007-06-18 08:43:00,99.54,99.56,99.53,99.55,179299999.0
2007-06-18 08:44:00,99.55,99.57,99.55,99.555,715200005.0
2007-06-18 08:45:00,99.56,99.59,99.545,99.56,1312199999.0
2007-06-18 08:46:00,99.57,99.58,99.56,99.56,686599997.0
2007-06-18 08:47:00,99.56,99.57,99.545,99.56,942999998.0
2007-06-18 08:48:00,99.55,99.56,99.55,99.56,376300000.0
2007-06-18 08:49:00,99.56,99.58,99.55,99.58,1215800001.0
2007-06-18 08:50:00,99.58,99.6,99.57,99.575,828099993.0
2007-06-18 08:51:00,99.57,99.585,99.55,99.57,1421599992.0
2007-06-18 08:52:00,99.56,99.585,99.54,99.585,1557199999.0
2007-06-18 08:53:00,99.585,99.59,99.53,99.55,943999996.0
2007-06-18 08:54:00,99.55,99.565,99.53,99.56,916900001.0
2007-06-18 08:55:00,99.56,99.57,99.54,99.56,878499999.0
2007-06-18 08:56:00,99.55,99.56,99.55,99.56,740500001.0
2007-06-18 08:57:00,99.56,99.59,99.54,99.565,1521900003.0
2007-06-18 08:58:00,99.565,99.565,99.52,99.54,1199699999.0
2007-06-18 08:59:00,99.535,99.55,99.52,99.53,1251100001.0
2007-06-18 09:00:00,99.53,99.54,99.52,99.52,888000014.0
2007-06-18 09:01:00,99.52,99.56,99.51,99.54,2042400000.0
2007-06-18 09:02:00,99.54,99.58,99.54,99.555,874100008.0
2007-06-18 09:03:00,99.56,99.56,99.52,99.52,1429600009.0
2007-06-18 09:04:00,99.52,99.53,99.49,99.52,1212099987.0
2007-06-18 09:05:00,99.515,99.53,99.51,99.52,1175200007.0
2007-06-18 09:06:00,99.51,99.53,99.5,99.53,968999999.0
2007-06-18 09:07:00,99.53,99.55,99.52,99.55,749800008.0
2007-06-18 09:08:00,99.55,99.56,99.54,99.55,626099988.0
2007-06-18 09:09:00,99.54,99.56,99.52,99.53,783699989.0
2007-06-18 09:10:00,99.54,99.55,99.53,99.53,481000000.0
2007-06-18 09:11:00,99.53,99.54,99.525,99.535,205000000.0
2007-06-18 09:12:00,99.53,99.54,99.52,99.53,1195299985.0
2007-06-18 09:13:00,99.53,99.53,99.5,99.51,1198800008.0
2007-06-18 09:14:00,99.51,99.51,99.49,99.5,295099999.0
2007-06-18 09:15:00,99.5,99.5,99.48,99.49,607099992.0
2007-06-18 09:16:00,99.49,99.5,99.48,99.5,1133199993.0
2007-06-18 09:17:00,99.5,99.5,99.47,99.48,982900005.0
2007-06-18 09:18:00,99.48,99.5,99.47,99.47,1089800005.0
2007-06-18 09:19:00,99.47,99.48,99.46,99.46,731199995.0
2007-06-18 09:20:00,99.455,99.46,99.41,99.42,1047100009.0
2007-06-18 09:21:00,99.42,99.44,99.41,99.425,1060700004.0
2007-06-18 09:22:00,99.425,99.44,99.42,99.425,899699994.0
2007-06-18 09:23:00,99.43,99.45,99.42,99.43,1164200008.0
2007-06-18 09:24:00,99.44,99.46,99.43,99.445,696899994.0
2007-06-18 09:25:00,99.45,99.48,99.45,99.47,621800002.0
2007-06-18 09:26:00,99.48,99.48,99.46,99.48,233900003.0
2007-06-18 09:27:00,99.48,99.485,99.48,99.485,362800000.0
2007-06-18 09:28:00,99.49,99.49,99.47,99.49,471199996.0
2007-06-18 09:29:00,99.49,99.51,99.49,99.5,603200000.0
2007-06-18 09:30:00,99.5,99.51,99.49,99.51,707199995.0
2007-06-18 09:31:00,99.505,99.515,99.49,99.51,1285499995.0
2007-06-18 09:32:00,99.505,99.51,99.48,99.5,883800007.0
2007-06-18 09:33:00,99.5,99.5,99.48,99.49,796900012.0
2007-06-18 09:34:00,99.49,99.5,99.49,99.5,484899991.0
2007-06-18 09:35:00,99.49,99.5,99.48,99.5,1035900001.0
2007-06-18 09:36:00,99.5,99.51,99.49,99.5,808900006.0
2007-06-18 09:37:00,99.49,99.5,99.47,99.47,1236900002.0
2007-06-18 09:38:00,99.49,99.49,99.47,99.47,1544799999.0
2007-06-18 09:39:00,99.475,99.49,99.47,99.49,1319099986.0
2007-06-18 09:40:00,99.485,99.49,99.47,99.49,1435499989.0
2007-06-18 09:41:00,99.49,99.49,99.47,99.475,804200000.0
2007-06-18 09:42:00,99.48,99.48,99.46,99.47,530100000.0
2007-06-18 09:43:00,99.47,99.49,99.45,99.485,741000004.0
2007-06-18 09:44:00,99.48,99.51,99.48,99.5,812899998.0
2007-06-18 09:45:00,99.51,99.52,99.49,99.49,407799992.0
2007-06-18 09:46:00,99.5,99.52,99.485,99.51,630499994.0
2007-06-18 09:47:00,99.51,99.52,99.505,99.51,268699998.0
2007-06-18 09:48:00,99.51,99.52,99.5,99.52,618299996.0
2007-06-18 09:49:00,99.52,99.525,99.51,99.51,788699999.0
2007-06-18 09:50:00,99.51,99.53,99.51,99.52,750499995.0
2007-06-18 09:51:00,99.52,99.525,99.5,99.51,424299996.0
2007-06-18 09:52:00,99.5,99.5,99.48,99.495,668600003.0
2007-06-18 09:53:00,99.5,99.52,99.5,99.505,910399990.0
2007-06-18 09:54:00,99.51,99.51,99.495,99.51,716299996.0
2007-06-18 09:55:00,99.505,99.52,99.5,99.52,883499996.0
2007-06-18 09:56:00,99.51,99.51,99.5,99.505,667800002.0
2007-06-18 09:57:00,99.505,99.52,99.5,99.52,629499995.0
2007-06-18 09:58:00,99.52,99.53,99.52,99.52,360499999.0
2007-06-18 09:59:00,99.52,99.53,99.5,99.51,1209999998.0
2007-06-18 10:00:00,99.51,99.51,99.5,99.5,517000003.0
2007-06-18 10:01:00,99.5,99.52,99.5,99.5,425400003.0
2007-06-18 10:02:00,99.5,99.5,99.48,99.485,772999998.0
2007-06-18 10:03:00,99.485,99.49,99.46,99.46,454799999.0
2007-06-18 10:04:00,99.45,99.465,99.45,99.46,808299995.0
2007-06-18 10:05:00,99.46,99.46,99.44,99.46,775099996.0
2007-06-18 10:06:00,99.46,99.46,99.44,99.44,872300002.0
2007-06-18 10:07:00,99.44,99.46,99.43,99.44,533700005.0
2007-06-18 10:08:00,99.44,99.45,99.43,99.45,948100006.0
2007-06-18 10:09:00,99.44,99.47,99.44,99.46,439200000.0
2007-06-18 10:10:00,99.46,99.48,99.46,99.475,577399999.0
2007-06-18 10:11:00,99.48,99.49,99.46,99.465,442699989.0
2007-06-18 10:12:00,99.465,99.47,99.45,99.47,712999998.0
2007-06-18 10:13:00,99.46,99.47,99.45,99.46,468399998.0
2007-06-18 10:14:00,99.47,99.48,99.47,99.47,183000000.0
2007-06-18 10:15:00,99.47,99.48,99.43,99.44,1045800000.0
2007-06-18 10:16:00,99.44,99.465,99.44,99.465,828600003.0
2007-06-18 10:17:00,99.46,99.46,99.44,99.45,1439999991.0
2007-06-18 10:18:00,99.45,99.46,99.44,99.45,856800006.0
2007-06-18 10:19:00,99.44,99.47,99.44,99.46,1996100005.0
2007-06-18 10:20:00,99.45,99.46,99.44,99.45,834099991.0
2007-06-18 10:21:00,99.45,99.45,99.44,99.44,544799989.0
2007-06-18 10:22:00,99.44,99.45,99.43,99.45,1274299994.0
2007-06-18 10:23:00,99.44,99.45,99.44,99.45,658000001.0
2007-06-18 10:24:00,99.45,99.47,99.45,99.46,658000001.0
2007-06-18 10:25:00,99.46,99.48,99.45,99.47,767099994.0
2007-06-18 10:26:00,99.47,99.49,99.47,99.49,503100004.0
2007-06-18 10:27:00,99.49,99.52,99.49,99.495,822500002.0
2007-06-18 10:28:00,99.49,99.5,99.47,99.48,1190800001.0
2007-06-18 10:29:00,99.48,99.52,99.48,99.51,931600003.0
2007-06-18 10:30:00,99.51,99.52,99.5,99.51,756699997.0
2007-06-18 10:31:00,99.51,99.52,99.5,99.52,666299998.0
2007-06-18 10:32:00,99.52,99.53,99.51,99.52,952599992.0
2007-06-18 10:33:00,99.52,99.54,99.52,99.53,631199998.0
2007-06-18 10:34:00,99.53,99.54,99.52,99.52,865400003.0
2007-06-18 10:35:00,99.52,99.53,99.51,99.53,780699993.0
2007-06-18 10:36:00,99.53,99.55,99.52,99.54,676600006.0
2007-06-18 10:37:00,99.54,99.55,99.53,99.55,186500000.0
2007-06-18 10:38:00,99.55,99.55,99.53,99.54,227299995.0
2007-06-18 10:39:00,99.54,99.55,99.53,99.545,379599993.0
2007-06-18 10:40:00,99.54,99.54,99.51,99.51,1078599996.0
2007-06-18 10:41:00,99.53,99.53,99.51,99.51,542399991.0
2007-06-18 10:42:00,99.51,99.53,99.51,99.525,493599999.0
2007-06-18 10:43:00,99.525,99.53,99.5,99.52,749999995.0
2007-06-18 10:44:00,99.52,99.53,99.5,99.5,927700001.0
2007-06-18 10:45:00,99.51,99.53,99.5,99.53,713599986.0
2007-06-18 10:46:00,99.53,99.53,99.5,99.52,1098400000.0
2007-06-18 10:47:00,99.51,99.53,99.51,99.53,704799997.0
2007-06-18 10:48:00,99.53,99.53,99.51,99.51,500599994.0
2007-06-18 10:49:00,99.51,99.52,99.49,99.51,446300006.0
2007-06-18 10:50:00,99.51,99.51,99.49,99.49,789899994.0
2007-06-18 10:51:00,99.49,99.5,99.49,99.5,370400001.0
2007-06-18 10:52:00,99.5,99.5,99.48,99.49,1540700000.0
2007-06-18 10:53:00,99.49,99.5,99.47,99.47,608000000.0
2007-06-18 10:54:00,99.47,99.48,99.47,99.47,263200003.0
2007-06-18 10:55:00,99.475,99.49,99.47,99.47,684099991.0
2007-06-18 10:56:00,99.485,99.5,99.47,99.49,605300001.0
2007-06-18 10:57:00,99.49,99.49,99.48,99.48,195199999.0
2007-06-18 10:58:00,99.48,99.49,99.47,99.47,473599995.0
2007-06-18 10:59:00,99.47,99.49,99.47,99.47,959299993.0
2007-06-18 11:00:00,99.47,99.5,99.47,99.48,1175499997.0
2007-06-18 11:01:00,99.48,99.48,99.47,99.48,153600000.0
2007-06-18 11:02:00,99.48,99.48,99.47,99.48,86400000.0
2007-06-18 11:03:00,99.48,99.49,99.48,99.48,84899999.0
2007-06-18 11:04:00,99.475,99.48,99.46,99.47,488999993.0
2007-06-18 11:05:00,99.46,99.48,99.45,99.47,1096599994.0
2007-06-18 11:06:00,99.47,99.49,99.455,99.455,496700001.0
2007-06-18 11:07:00,99.47,99.47,99.45,99.46,585899999.0
2007-06-18 11:08:00,99.46,99.47,99.45,99.45,244600001.0
2007-06-18 11:09:00,99.46,99.465,99.45,99.46,678600004.0
2007-06-18 11:10:00,99.46,99.48,99.46,99.48,536999999.0
2007-06-18 11:11:00,99.48,99.48,99.46,99.47,419800000.0
2007-06-18 11:12:00,99.48,99.48,99.47,99.47,60600000.0
2007-06-18 11:13:00,99.47,99.48,99.47,99.47,211000002.0
2007-06-18 11:14:00,99.47,99.48,99.47,99.47,840900005.0
2007-06-18 11:15:00,99.47,99.47,99.465,99.47,201500000.0
2007-06-18 11:16:00,99.47,99.47,99.47,99.47,138000001.0
2007-06-18 11:17:00,99.47,99.48,99.47,99.475,1184700009.0
2007-06-18 11:18:00,99.475,99.48,99.46,99.46,766999998.0
2007-06-18 11:19:00,99.47,99.47,99.45,99.46,484400005.0
2007-06-18 11:20:00,99.46,99.48,99.46,99.47,704499996.0
2007-06-18 11:21:00,99.47,99.48,99.47,99.48,275599999.0
2007-06-18 11:22:00,99.48,99.5,99.47,99.5,1290400000.0
2007-06-18 11:23:00,99.5,99.5,99.49,99.49,491200001.0
2007-06-18 11:24:00,99.49,99.49,99.48,99.48,741499994.0
2007-06-18 11:25:00,99.48,99.5,99.48,99.5,755300000.0
2007-06-18 11:26:00,99.5,99.5,99.48,99.48,256699992.0
2007-06-18 11:27:00,99.5,99.5,99.49,99.495,206199999.0
2007-06-18 11:28:00,99.5,99.55,99.5,99.54,1310200003.0
2007-06-18 11:29:00,99.54,99.55,99.52,99.54,769399994.0
2007-06-18 11:30:00,99.53,99.54,99.52,99.53,438600002.0
2007-06-18 11:31:00,99.52,99.53,99.52,99.53,699399996.0
2007-06-18 11:32:00,99.53,99.53,99.52,99.53,77300000.0
2007-06-18 11:33:00,99.52,99.54,99.51,99.54,579499999.0
2007-06-18 11:34:00,99.54,99.54,99.51,99.52,330799994.0
2007-06-18 11:35:00,99.52,99.52,99.49,99.49,249600001.0
2007-06-18 11:36:00,99.5,99.51,99.48,99.5,1006199999.0
2007-06-18 11:37:00,99.5,99.54,99.5,99.54,1164900007.0
2007-06-18 11:38:00,99.54,99.56,99.54,99.545,1051599988.0
2007-06-18 11:39:00,99.545,99.55,99.54,99.55,805599996.0
2007-06-18 11:40:00,99.55,99.56,99.54,99.54,334099999.0
2007-06-18 11:41:00,99.54,99.55,99.54,99.54,555999998.0
2007-06-18 11:42:00,99.54,99.55,99.52,99.53,1142000003.0
2007-06-18 11:43:00,99.53,99.545,99.52,99.525,1080399992.0
2007-06-18 11:44:00,99.525,99.525,99.49,99.5,917599986.0
2007-06-18 11:45:00,99.51,99.52,99.5,99.51,562999998.0
2007-06-18 11:46:00,99.51,99.54,99.51,99.53,1064300013.0
2007-06-18 11:47:00,99.54,99.54,99.51,99.54,1417399997.0
2007-06-18 11:48:00,99.535,99.55,99.535,99.54,591899998.0
2007-06-18 11:49:00,99.54,99.54,99.525,99.525,405500002.0
2007-06-18 11:50:00,99.53,99.53,99.51,99.51,684500001.0
2007-06-18 11:51:00,99.51,99.52,99.5,99.5,676800000.0
2007-06-18 11:52:00,99.5,99.51,99.5,99.5,419199999.0
2007-06-18 11:53:00,99.5,99.5,99.48,99.49,756599995.0
2007-06-18 11:54:00,99.49,99.51,99.475,99.5,733599998.0
2007-06-18 11:55:00,99.49,99.49,99.48,99.48,727200002.0
2007-06-18 11:56:00,99.49,99.5,99.48,99.5,727200002.0
2007-06-18 11:57:00,99.5,99.53,99.495,99.51,718600007.0
2007-06-18 11:58:00,99.51,99.51,99.475,99.475,949900005.0
2007-06-18 11:59:00,99.475,99.525,99.475,99.525,1294099994.0
2007-06-18 12:00:00,99.525,99.55,99.52,99.54,732899998.0
2007-06-18 12:01:00,99.54,99.55,99.52,99.53,823600005.0
2007-06-18 12:02:00,99.53,99.53,99.49,99.49,1691200002.0
2007-06-18 12:03:00,99.49,99.52,99.49,99.5,1048600009.0
2007-06-18 12:04:00,99.5,99.52,99.5,99.52,541200002.0
2007-06-18 12:05:00,99.52,99.53,99.5,99.53,664500003.0
2007-06-18 12:06:00,99.53,99.57,99.53,99.55,1252200007.0
2007-06-18 12:07:00,99.55,99.55,99.52,99.52,836299997.0
2007-06-18 12:08:00,99.525,99.55,99.525,99.54,415599998.0
2007-06-18 12:09:00,99.53,99.54,99.52,99.52,998900002.0
2007-06-18 12:10:00,99.52,99.52,99.505,99.51,524999998.0
2007-06-18 12:11:00,99.505,99.51,99.49,99.495,598899997.0
2007-06-18 12:12:00,99.5,99.52,99.5,99.51,836399998.0
2007-06-18 12:13:00,99.51,99.53,99.5,99.515,1136000005.0
2007-06-18 12:14:00,99.515,99.52,99.51,99.51,651099999.0
2007-06-18 12:15:00,99.51,99.525,99.5,99.51,502100002.0
2007-06-18 12:16:00,99.51,99.525,99.51,99.51,778300007.0
2007-06-18 12:17:00,99.505,99.51,99.49,99.505,266400001.0
2007-06-18 12:18:00,99.51,99.51,99.5,99.5,360600003.0
2007-06-18 12:19:00,99.5,99.51,99.5,99.5,479500001.0
2007-06-18 12:20:00,99.5,99.5,99.485,99.495,295300000.0
2007-06-18 12:21:00,99.5,99.51,99.49,99.51,574400006.0
2007-06-18 12:22:00,99.51,99.52,99.49,99.505,721999994.0
2007-06-18 12:23:00,99.505,99.51,99.5,99.51,178400002.0
2007-06-18 12:24:00,99.51,99.51,99.5,99.5,270900001.0
2007-06-18 12:25:00,99.5,99.53,99.5,99.52,1363700004.0
2007-06-18 12:26:00,99.52,99.525,99.5,99.52,1371799987.0
2007-06-18 12:27:00,99.52,99.52,99.48,99.49,1428600005.0
2007-06-18 12:28:00,99.48,99.5,99.48,99.5,444299991.0
2007-06-18 12:29:00,99.5,99.5,99.5,99.5,60000000.0
2007-06-18 12:30:00,99.5,99.52,99.5,99.51,735899994.0
2007-06-18 12:31:00,99.5,99.525,99.5,99.51,1330900016.0
2007-06-18 12:32:00,99.52,99.525,99.51,99.52,481400004.0
2007-06-18 12:33:00,99.515,99.525,99.515,99.52,246700002.0
2007-06-18 12:34:00,99.52,99.53,99.5,99.52,630399998.0
2007-06-18 12:35:00,99.51,99.525,99.5,99.52,1133799998.0
2007-06-18 12:36:00,99.52,99.52,99.52,99.52,81600000.0
2007-06-18 12:37:00,99.52,99.525,99.51,99.52,220500001.0
2007-06-18 12:38:00,99.52,99.52,99.52,99.52,203999996.0
2007-06-18 12:39:00,99.52,99.53,99.51,99.52,541300004.0
2007-06-18 12:40:00,99.52,99.52,99.51,99.51,512199998.0
2007-06-18 12:41:00,99.51,99.52,99.49,99.495,1007400003.0
2007-06-18 12:42:00,99.5,99.52,99.48,99.51,1598700010.0
2007-06-18 12:43:00,99.51,99.51,99.5,99.51,442199996.0
2007-06-18 12:44:00,99.5,99.52,99.5,99.51,258100000.0
2007-06-18 12:45:00,99.51,99.51,99.495,99.5,389899999.0
2007-06-18 12:46:00,99.5,99.51,99.5,99.5,202400000.0
2007-06-18 12:47:00,99.5,99.51,99.49,99.49,772799987.0
2007-06-18 12:48:00,99.5,99.51,99.49,99.51,193600002.0
2007-06-18 12:49:00,99.51,99.51,99.49,99.49,302699996.0
2007-06-18 12:50:00,99.49,99.49,99.475,99.48,794200002.0
2007-06-18 12:51:00,99.48,99.49,99.475,99.49,912000003.0
2007-06-18 12:52:00,99.49,99.49,99.48,99.49,586200004.0
2007-06-18 12:53:00,99.49,99.5,99.485,99.485,437099999.0
2007-06-18 12:54:00,99.49,99.5,99.485,99.485,421200000.0
2007-06-18 12:55:00,99.485,99.49,99.485,99.49,162599999.0
2007-06-18 12:56:00,99.49,99.49,99.475,99.48,233499999.0
2007-06-18 12:57:00,99.48,99.49,99.475,99.485,313100001.0
2007-06-18 12:58:00,99.48,99.49,99.48,99.49,264500000.0
2007-06-18 12:59:00,99.49,99.5,99.475,99.48,654399998.0
2007-06-18 13:00:00,99.48,99.52,99.48,99.515,979800006.0
2007-06-18 13:01:00,99.515,99.525,99.505,99.52,1124099996.0
2007-06-18 13:02:00,99.515,99.54,99.515,99.54,364600000.0
2007-06-18 13:03:00,99.54,99.54,99.54,99.54,80800000.0
2007-06-18 13:04:00,99.535,99.54,99.53,99.53,335699997.0
2007-06-18 13:05:00,99.53,99.535,99.52,99.53,208100000.0
2007-06-18 13:06:00,99.53,99.54,99.51,99.51,614699998.0
2007-06-18 13:07:00,99.52,99.53,99.52,99.52,228600001.0
2007-06-18 13:08:00,99.52,99.52,99.51,99.51,156500002.0
2007-06-18 13:09:00,99.51,99.54,99.51,99.53,777400006.0
2007-06-18 13:10:00,99.52,99.53,99.51,99.53,655300002.0
2007-06-18 13:11:00,99.53,99.53,99.51,99.525,247800002.0
2007-06-18 13:12:00,99.51,99.53,99.51,99.53,321400006.0
2007-06-18 13:13:00,99.525,99.54,99.52,99.53,321000004.0
2007-06-18 13:14:00,99.53,99.53,99.51,99.53,459899993.0
2007-06-18 13:15:00,99.53,99.55,99.53,99.54,363099996.0
2007-06-18 13:16:00,99.54,99.55,99.535,99.535,134400000.0
2007-06-18 13:17:00,99.54,99.56,99.535,99.55,389100000.0
2007-06-18 13:18:00,99.55,99.57,99.54,99.56,723099998.0
2007-06-18 13:19:00,99.56,99.58,99.56,99.57,1018800002.0
2007-06-18 13:20:00,99.565,99.57,99.56,99.56,291700000.0
2007-06-18 13:21:00,99.57,99.58,99.56,99.56,535600003.0
2007-06-18 13:22:00,99.56,99.57,99.55,99.55,505100004.0
2007-06-18 13:23:00,99.56,99.565,99.55,99.56,424199996.0
2007-06-18 13:24:00,99.56,99.565,99.55,99.56,327199998.0
2007-06-18 13:25:00,99.56,99.57,99.56,99.56,735999998.0
2007-06-18 13:26:00,99.56,99.57,99.54,99.56,664499993.0
2007-06-18 13:27:00,99.56,99.57,99.55,99.56,386099996.0
2007-06-18 13:28:00,99.56,99.565,99.54,99.55,505400007.0
2007-06-18 13:29:00,99.56,99.56,99.55,99.56,353000000.0
2007-06-18 13:30:00,99.56,99.57,99.545,99.56,1038999990.0
2007-06-18 13:31:00,99.56,99.57,99.55,99.55,449299999.0
2007-06-18 13:32:00,99.55,99.57,99.55,99.57,1074500017.0
2007-06-18 13:33:00,99.57,99.57,99.55,99.56,337599997.0
2007-06-18 13:34:00,99.56,99.56,99.56,99.56,39200000.0
2007-06-18 13:35:00,99.56,99.56,99.55,99.555,211899999.0
2007-06-18 13:36:00,99.555,99.56,99.55,99.56,335700002.0
2007-06-18 13:37:00,99.53,99.533,99.515,99.522,714699998.0
2007-06-18 13:38:00,99.54,99.54,99.519,99.529,1593899994.0
2007-06-18 13:39:00,99.56,99.57,99.56,99.56,479400000.0
2007-06-18 13:40:00,99.56,99.56,99.55,99.55,300199998.0
2007-06-18 13:41:00,99.555,99.56,99.54,99.555,189500000.0
2007-06-18 13:42:00,99.56,99.56,99.56,99.56,8800000.0
2007-06-18 13:43:00,99.56,99.57,99.55,99.56,1598499995.0
2007-06-18 13:44:00,99.57,99.59,99.55,99.58,983200005.0
2007-06-18 13:45:00,99.58,99.58,99.575,99.58,118400000.0
2007-06-18 13:46:00,99.58,99.58,99.57,99.57,399799999.0
2007-06-18 13:47:00,99.57,99.58,99.56,99.56,162400001.0
2007-06-18 13:48:00,99.57,99.58,99.56,99.57,605899997.0
2007-06-18 13:49:00,99.57,99.57,99.56,99.57,593400001.0
2007-06-18 13:50:00,99.57,99.57,99.55,99.56,511599998.0
2007-06-18 13:51:00,99.56,99.56,99.53,99.535,1064499984.0
2007-06-18 13:52:00,99.535,99.55,99.53,99.545,781399994.0
2007-06-18 13:53:00,99.54,99.545,99.53,99.535,627199998.0
2007-06-18 13:54:00,99.54,99.55,99.53,99.53,507499999.0
2007-06-18 13:55:00,99.53,99.53,99.525,99.53,292800000.0
2007-06-18 13:56:00,99.53,99.53,99.49,99.51,771899998.0
2007-06-18 13:57:00,99.5,99.525,99.5,99.525,784300008.0
2007-06-18 13:58:00,99.53,99.53,99.51,99.52,572600004.0
2007-06-18 13:59:00,99.52,99.54,99.52,99.54,404200005.0
2007-06-18 14:00:00,99.54,99.54,99.52,99.525,140700000.0
2007-06-18 14:01:00,99.53,99.54,99.525,99.54,279500002.0
2007-06-18 14:02:00,99.54,99.54,99.51,99.51,865799987.0
2007-06-18 14:03:00,99.51,99.52,99.49,99.5,603999999.0
2007-06-18 14:04:00,99.5,99.51,99.495,99.5,603999999.0
2007-06-18 14:05:00,99.5,99.51,99.49,99.505,1803299994.0
2007-06-18 14:06:00,99.505,99.51,99.49,99.51,896400000.0
2007-06-18 14:07:00,99.51,99.54,99.505,99.53,604299999.0
2007-06-18 14:08:00,99.54,99.55,99.52,99.54,752600000.0
2007-06-18 14:09:00,99.54,99.545,99.525,99.525,609499996.0
2007-06-18 14:10:00,99.53,99.54,99.53,99.53,523999995.0
2007-06-18 14:11:00,99.52,99.55,99.52,99.54,284400003.0
2007-06-18 14:12:00,99.54,99.55,99.535,99.55,423999998.0
2007-06-18 14:13:00,99.545,99.55,99.53,99.54,382399997.0
2007-06-18 14:14:00,99.55,99.55,99.53,99.54,719199995.0
2007-06-18 14:15:00,99.54,99.56,99.54,99.55,813500005.0
2007-06-18 14:16:00,99.55,99.56,99.55,99.56,775500000.0
2007-06-18 14:17:00,99.56,99.58,99.56,99.56,492299998.0
2007-06-18 14:18:00,99.56,99.58,99.56,99.58,83100000.0
2007-06-18 14:19:00,99.58,99.59,99.56,99.59,636499998.0
2007-06-18 14:20:00,99.59,99.6,99.58,99.58,1168999997.0
2007-06-18 14:21:00,99.59,99.59,99.58,99.59,330699997.0
2007-06-18 14:22:00,99.59,99.59,99.575,99.58,561699998.0
2007-06-18 14:23:00,99.58,99.585,99.575,99.575,348800000.0
2007-06-18 14:24:00,99.58,99.585,99.57,99.58,367899997.0
2007-06-18 14:25:00,99.575,99.58,99.57,99.575,621000000.0
2007-06-18 14:26:00,99.575,99.595,99.57,99.58,914899998.0
2007-06-18 14:27:00,99.58,99.595,99.575,99.58,1190199997.0
2007-06-18 14:28:00,99.585,99.6,99.58,99.585,567300001.0
2007-06-18 14:29:00,99.585,99.62,99.58,99.615,896600000.0
2007-06-18 14:30:00,99.615,99.62,99.6,99.62,884799998.0
2007-06-18 14:31:00,99.625,99.63,99.62,99.62,682599990.0
2007-06-18 14:32:00,99.62,99.625,99.6,99.61,553100001.0
2007-06-18 14:33:00,99.61,99.615,99.61,99.61,576800000.0
2007-06-18 14:34:00,99.61,99.62,99.61,99.62,501399997.0
2007-06-18 14:35:00,99.62,99.62,99.6,99.6,389300000.0
2007-06-18 14:36:00,99.605,99.62,99.605,99.62,109400000.0
2007-06-18 14:37:00,99.62,99.62,99.62,99.62,215200000.0
2007-06-18 14:38:00,99.62,99.62,99.6,99.615,728099997.0
2007-06-18 14:39:00,99.615,99.63,99.615,99.62,302099998.0
2007-06-18 14:40:00,99.62,99.64,99.62,99.63,842599998.0
2007-06-18 14:41:00,99.63,99.63,99.61,99.625,915999995.0
2007-06-18 14:42:00,99.63,99.63,99.62,99.62,143199996.0
2007-06-18 14:43:00,99.62,99.63,99.61,99.61,720399989.0
2007-06-18 14:44:00,99.61,99.63,99.61,99.62,276700002.0
2007-06-18 14:45:00,99.62,99.62,99.6,99.615,289600000.0
2007-06-18 14:46:00,99.61,99.61,99.58,99.59,639199997.0
2007-06-18 14:47:00,99.59,99.61,99.57,99.595,868300004.0
2007-06-18 14:48:00,99.6,99.615,99.59,99.615,558899998.0
2007-06-18 14:49:00,99.61,99.62,99.59,99.59,654699994.0
2007-06-18 14:50:00,99.6,99.61,99.59,99.6,607400002.0
2007-06-18 14:51:00,99.6,99.605,99.59,99.6,348199998.0
2007-06-18 14:52:00,99.6,99.605,99.595,99.6,224800000.0
2007-06-18 14:53:00,99.6,99.61,99.6,99.61,263200000.0
2007-06-18 14:54:00,99.6,99.61,99.585,99.6,864599991.0
2007-06-18 14:55:00,99.59,99.62,99.59,99.61,1016200005.0
2007-06-18 14:56:00,99.62,99.625,99.61,99.615,1068199996.0
2007-06-18 14:57:00,99.615,99.625,99.6,99.62,575099996.0
2007-06-18 14:58:00,99.62,99.63,99.615,99.62,255999999.0
2007-06-18 14:59:00,99.62,99.62,99.6,99.6,254399998.0
2007-06-18 15:00:00,99.6,99.62,99.6,99.62,1275199996.0
2007-06-18 15:01:00,99.62,99.63,99.605,99.63,833000007.0
2007-06-18 15:02:00,99.63,99.63,99.6,99.61,604899994.0
2007-06-18 15:03:00,99.62,99.63,99.6,99.61,332600004.0
2007-06-18 15:04:00,99.61,99.63,99.585,99.585,965199998.0
2007-06-18 15:05:00,99.6,99.6,99.59,99.59,505700000.0
2007-06-18 15:06:00,99.59,99.6,99.58,99.585,975200007.0
2007-06-18 15:07:00,99.59,99.59,99.59,99.59,165199999.0
2007-06-18 15:08:00,99.58,99.6,99.58,99.59,782099995.0
2007-06-18 15:09:00,99.59,99.61,99.58,99.605,832199989.0
2007-06-18 15:10:00,99.61,99.61,99.6,99.6,1143999993.0
2007-06-18 15:11:00,99.6,99.63,99.6,99.62,999699993.0
2007-06-18 15:12:00,99.62,99.62,99.605,99.61,490899998.0
2007-06-18 15:13:00,99.61,99.61,99.545,99.56,1138699993.0
2007-06-18 15:14:00,99.56,99.57,99.55,99.56,854700000.0
2007-06-18 15:15:00,99.56,99.56,99.54,99.54,644499999.0
2007-06-18 15:16:00,99.54,99.55,99.535,99.545,751300006.0
2007-06-18 15:17:00,99.54,99.56,99.54,99.555,608000004.0
2007-06-18 15:18:00,99.56,99.56,99.54,99.56,373200001.0
2007-06-18 15:19:00,99.55,99.56,99.545,99.56,547000005.0
2007-06-18 15:20:00,99.555,99.57,99.55,99.57,1012600000.0
2007-06-18 15:21:00,99.56,99.58,99.55,99.58,1511799999.0
2007-06-18 15:22:00,99.58,99.58,99.56,99.58,637500005.0
2007-06-18 15:23:00,99.58,99.6,99.58,99.6,886300001.0
2007-06-18 15:24:00,99.6,99.61,99.59,99.61,673700001.0
2007-06-18 15:25:00,99.61,99.61,99.59,99.6,1565799999.0
2007-06-18 15:26:00,99.6,99.61,99.595,99.6,360799997.0
2007-06-18 15:27:00,99.6,99.6,99.59,99.6,625300002.0
2007-06-18 15:28:00,99.6,99.6,99.585,99.59,458000004.0
2007-06-18 15:29:00,99.585,99.59,99.57,99.59,378999998.0
2007-06-18 15:30:00,99.59,99.6,99.59,99.59,652799998.0
2007-06-18 15:31:00,99.59,99.59,99.57,99.585,435899995.0
2007-06-18 15:32:00,99.585,99.6,99.58,99.59,795199996.0
2007-06-18 15:33:00,99.59,99.62,99.59,99.61,460100000.0
2007-06-18 15:34:00,99.6,99.61,99.585,99.6,876999996.0
2007-06-18 15:35:00,99.6,99.6,99.585,99.59,223400001.0
2007-06-18 15:36:00,99.59,99.59,99.57,99.57,363100001.0
2007-06-18 15:37:00,99.57,99.62,99.57,99.6,1439800013.0
2007-06-18 15:38:00,99.6,99.61,99.595,99.61,568299994.0
2007-06-18 15:39:00,99.61,99.61,99.59,99.6,722900001.0
2007-06-18 15:40:00,99.6,99.6,99.59,99.6,307200000.0
2007-06-18 15:41:00,99.59,99.61,99.59,99.59,731800004.0
2007-06-18 15:42:00,99.59,99.6,99.57,99.6,528500003.0
2007-06-18 15:43:00,99.6,99.6,99.585,99.585,503200000.0
2007-06-18 15:44:00,99.59,99.59,99.57,99.58,419499993.0
2007-06-18 15:45:00,99.58,99.61,99.58,99.6,187999999.0
2007-06-18 15:46:00,99.6,99.61,99.585,99.6,800300010.0
2007-06-18 15:47:00,99.595,99.6,99.585,99.585,1019300012.0
2007-06-18 15:48:00,99.585,99.59,99.57,99.58,523599997.0
2007-06-18 15:49:00,99.57,99.585,99.57,99.57,392400000.0
2007-06-18 15:50:00,99.57,99.58,99.57,99.57,258499999.0
2007-06-18 15:51:00,99.57,99.58,99.56,99.575,1165600001.0
2007-06-18 15:52:00,99.57,99.6,99.57,99.58,1178300001.0
2007-06-18 15:53:00,99.58,99.58,99.565,99.58,478199999.0
2007-06-18 15:54:00,99.58,99.59,99.57,99.585,513399996.0
2007-06-18 15:55:00,99.585,99.59,99.57,99.58,888200000.0
2007-06-18 15:56:00,99.585,99.59,99.58,99.59,490100003.0
2007-06-18 15:57:00,99.59,99.59,99.59,99.59,773999994.0
2007-06-18 15:58:00,99.59,99.61,99.58,99.595,745399999.0
2007-06-18 15:59:00,99.59,99.6,99.56,99.59,926600001.0
2007-06-18 16:00:00,99.59,99.6,99.57,99.58,1391199995.0
2007-06-18 16:01:00,99.57,99.6,99.56,99.59,902500000.0
2007-06-18 16:02:00,99.59,99.59,99.56,99.565,426300000.0
2007-06-18 16:03:00,99.565,99.57,99.56,99.565,982600007.0
2007-06-18 16:04:00,99.565,99.6,99.55,99.58,1680600001.0
2007-06-18 16:05:00,99.58,99.585,99.56,99.56,1339399993.0
2007-06-18 16:06:00,99.57,99.58,99.56,99.57,945799996.0
2007-06-18 16:07:00,99.57,99.58,99.56,99.565,555500001.0
2007-06-18 16:08:00,99.565,99.57,99.56,99.565,575899997.0
2007-06-18 16:09:00,99.57,99.59,99.565,99.59,825800001.0
2007-06-18 16:10:00,99.59,99.59,99.57,99.59,199099999.0
2007-06-18 16:11:00,99.59,99.61,99.59,99.6,910899998.0
2007-06-18 16:12:00,99.61,99.62,99.6,99.6,618300004.0
2007-06-18 16:13:00,99.6,99.615,99.59,99.605,1644500006.0
2007-06-18 16:14:00,99.61,99.62,99.605,99.61,303000000.0
2007-06-18 16:15:00,99.605,99.63,99.6,99.62,995000002.0
2007-06-18 16:16:00,99.625,99.63,99.6,99.62,1260000001.0
2007-06-18 16:17:00,99.62,99.62,99.61,99.61,448800003.0
2007-06-18 16:18:00,99.61,99.61,99.58,99.58,809099999.0
2007-06-18 16:19:00,99.59,99.6,99.57,99.6,611599998.0
2007-06-18 16:20:00,99.6,99.62,99.595,99.605,928900000.0
2007-06-18 16:21:00,99.605,99.61,99.59,99.595,1431699997.0
2007-06-18 16:22:00,99.595,99.62,99.59,99.6,1016199997.0
2007-06-18 16:23:00,99.605,99.62,99.595,99.6,1302299994.0
2007-06-18 16:24:00,99.6,99.615,99.585,99.61,1090000004.0
2007-06-18 16:25:00,99.61,99.61,99.59,99.6,864800000.0
2007-06-18 16:26:00,99.6,99.6,99.59,99.6,321499997.0
2007-06-18 16:27:00,99.6,99.605,99.59,99.6,557999994.0
2007-06-18 16:28:00,99.6,99.61,99.59,99.61,408499999.0
2007-06-18 16:29:00,99.6,99.62,99.6,99.6,650600006.0
2007-06-18 16:30:00,99.61,99.62,99.595,99.61,632499997.0
2007-06-18 16:31:00,99.61,99.63,99.6,99.61,577999999.0
2007-06-18 16:32:00,99.61,99.63,99.61,99.62,830300003.0
2007-06-18 16:33:00,99.61,99.63,99.61,99.63,1186400001.0
2007-06-18 16:34:00,99.635,99.64,99.63,99.64,901900008.0
2007-06-18 16:35:00,99.64,99.645,99.62,99.63,499599998.0
2007-06-18 16:36:00,99.63,99.63,99.61,99.62,1199099997.0
2007-06-18 16:37:00,99.62,99.62,99.62,99.62,340800002.0
2007-06-18 16:38:00,99.62,99.62,99.62,99.62,193599997.0
2007-06-18 16:39:00,99.62,99.63,99.62,99.63,687400001.0
2007-06-18 16:40:00,99.63,99.64,99.61,99.625,1006300004.0
2007-06-18 16:41:00,99.625,99.635,99.62,99.635,630900003.0
2007-06-18 16:42:00,99.635,99.64,99.62,99.635,1014299998.0
2007-06-18 16:43:00,99.635,99.64,99.62,99.625,458200000.0
2007-06-18 16:44:00,99.625,99.63,99.61,99.61,866799997.0
2007-06-18 16:45:00,99.62,99.63,99.62,99.63,581599998.0
2007-06-18 16:46:00,99.63,99.63,99.62,99.62,157600001.0
2007-06-18 16:47:00,99.62,99.63,99.62,99.62,679200000.0
2007-06-18 16:48:00,99.63,99.63,99.61,99.61,389599997.0
2007-06-18 16:49:00,99.61,99.62,99.6,99.61,989399994.0
2007-06-18 16:50:00,99.61,99.62,99.6,99.61,774999990.0
2007-06-18 16:51:00,99.61,99.62,99.59,99.61,1358500010.0
2007-06-18 16:52:00,99.61,99.61,99.59,99.61,1176900013.0
2007-06-18 16:53:00,99.6,99.62,99.58,99.59,1250800007.0
2007-06-18 16:54:00,99.58,99.62,99.58,99.61,1150399997.0
2007-06-18 16:55:00,99.615,99.62,99.6,99.62,1121399985.0
2007-06-18 16:56:00,99.62,99.63,99.62,99.62,531200000.0
2007-06-18 16:57:00,99.62,99.62,99.61,99.62,363999989.0
2007-06-18 16:58:00,99.62,99.62,99.6,99.61,1063099991.0
2007-06-18 16:59:00,99.61,99.63,99.595,99.595,1234799997.0
2007-06-18 17:00:00,99.59,99.6,99.56,99.6,1387999996.0
2007-06-18 17:01:00,99.6,99.61,99.59,99.6,1170300010.0
2007-06-18 17:02:00,99.595,99.61,99.59,99.605,670100003.0
2007-06-18 17:03:00,99.61,99.62,99.6,99.615,373899992.0
2007-06-18 17:04:00,99.61,99.61,99.6,99.61,791000000.0
2007-06-18 17:05:00,99.61,99.61,99.6,99.605,843800002.0
2007-06-18 17:06:00,99.605,99.61,99.595,99.6,574100004.0
2007-06-18 17:07:00,99.6,99.62,99.6,99.61,845000003.0
2007-06-18 17:08:00,99.61,99.62,99.6,99.6,551600002.0
2007-06-18 17:09:00,99.6,99.6,99.595,99.6,233599999.0
2007-06-18 17:10:00,99.6,99.61,99.6,99.605,472900001.0
2007-06-18 17:11:00,99.61,99.61,99.6,99.6,312000000.0
2007-06-18 17:12:00,99.6,99.62,99.6,99.61,728799996.0
2007-06-18 17:13:00,99.61,99.62,99.605,99.62,939199998.0
2007-06-18 17:14:00,99.62,99.63,99.61,99.61,511699996.0
2007-06-18 17:15:00,99.61,99.63,99.61,99.62,1121699995.0
2007-06-18 17:16:00,99.63,99.64,99.61,99.64,1392700004.0
2007-06-18 17:17:00,99.63,99.66,99.63,99.66,1369099979.0
2007-06-18 17:18:00,99.66,99.66,99.64,99.65,793499997.0
2007-06-18 17:19:00,99.65,99.655,99.645,99.65,397099997.0
2007-06-18 17:20:00,99.65,99.66,99.63,99.63,1066199994.0
2007-06-18 17:21:00,99.65,99.655,99.63,99.65,503099997.0
2007-06-18 17:22:00,99.66,99.66,99.65,99.655,151999998.0
2007-06-18 17:23:00,99.655,99.655,99.63,99.63,943500000.0
2007-06-18 17:24:00,99.63,99.65,99.62,99.64,615900001.0
2007-06-18 17:25:00,99.64,99.65,99.63,99.645,987599996.0
2007-06-18 17:26:00,99.63,99.67,99.63,99.66,599499997.0
2007-06-18 17:27:00,99.66,99.68,99.65,99.67,1123899996.0
2007-06-18 17:28:00,99.67,99.68,99.66,99.67,583600000.0
2007-06-18 17:29:00,99.665,99.67,99.66,99.67,266999998.0
2007-06-18 17:30:00,99.67,99.67,99.66,99.67,520799988.0
2007-06-18 17:31:00,99.66,99.67,99.65,99.66,486199991.0
2007-06-18 17:32:00,99.66,99.67,99.66,99.67,266400000.0
2007-06-18 17:33:00,99.67,99.69,99.67,99.67,593600000.0
2007-06-18 17:34:00,99.67,99.67,99.66,99.66,872799996.0
2007-06-18 17:35:00,99.66,99.68,99.66,99.68,786099998.0
2007-06-18 17:36:00,99.68,99.68,99.66,99.67,639000002.0
2007-06-18 17:37:00,99.67,99.675,99.665,99.675,160100000.0
2007-06-18 17:38:00,99.67,99.68,99.655,99.66,906600002.0
2007-06-18 17:39:00,99.66,99.67,99.65,99.67,895999999.0
2007-06-18 17:40:00,99.675,99.68,99.66,99.67,636400001.0
2007-06-18 17:41:00,99.67,99.69,99.67,99.685,600800000.0
2007-06-18 17:42:00,99.685,99.685,99.67,99.67,436799999.0
2007-06-18 17:43:00,99.67,99.68,99.67,99.68,349600000.0
2007-06-18 17:44:00,99.67,99.68,99.67,99.675,202899997.0
2007-06-18 17:45:00,99.68,99.68,99.68,99.68,12800000.0
2007-06-18 17:46:00,99.68,99.685,99.66,99.68,574199998.0
2007-06-18 17:47:00,99.67,99.68,99.65,99.65,740700000.0
2007-06-18 17:48:00,99.65,99.66,99.645,99.66,328000002.0
2007-06-18 17:49:00,99.65,99.66,99.645,99.66,189999997.0
2007-06-18 17:50:00,99.66,99.66,99.64,99.645,799599988.0
2007-06-18 17:51:00,99.65,99.66,99.64,99.65,764600003.0
2007-06-18 17:52:00,99.645,99.65,99.63,99.64,758700006.0
2007-06-18 17:53:00,99.64,99.65,99.635,99.64,721399996.0
2007-06-18 17:54:00,99.64,99.65,99.64,99.64,469700004.0
2007-06-18 17:55:00,99.64,99.65,99.64,99.64,299900002.0
2007-06-18 17:56:00,99.64,99.65,99.635,99.64,306500000.0
2007-06-18 17:57:00,99.64,99.65,99.64,99.65,266400000.0
2007-06-18 17:58:00,99.65,99.65,99.65,99.65,4800000.0
2007-06-18 17:59:00,99.65,99.65,99.635,99.64,119899998.0
2007-06-18 18:00:00,99.65,99.65,99.64,99.65,135199994.0
2007-06-18 18:01:00,99.64,99.64,99.63,99.64,164799999.0
2007-06-18 18:02:00,99.64,99.65,99.63,99.635,339700000.0
2007-06-18 18:03:00,99.635,99.64,99.63,99.635,189600000.0
2007-06-18 18:04:00,99.635,99.64,99.63,99.63,198400000.0
2007-06-18 18:05:00,99.63,99.64,99.62,99.63,376299994.0
2007-06-18 18:06:00,99.63,99.63,99.62,99.63,183200000.0
2007-06-18 18:07:00,99.625,99.63,99.61,99.63,371199999.0
2007-06-18 18:08:00,99.63,99.64,99.62,99.63,116800000.0
2007-06-18 18:09:00,99.63,99.64,99.62,99.63,322699994.0
2007-06-18 18:10:00,99.64,99.64,99.62,99.64,83100000.0
2007-06-18 18:11:00,99.64,99.64,99.63,99.64,411199998.0
2007-06-18 18:12:00,99.64,99.64,99.64,99.64,60000000.0
2007-06-18 18:13:00,99.64,99.64,99.63,99.64,234400000.0
2007-06-18 18:14:00,99.64,99.64,99.63,99.63,274400000.0
2007-06-18 18:15:00,99.62,99.64,99.62,99.64,64000000.0
2007-06-18 18:16:00,99.64,99.65,99.63,99.64,429599999.0
2007-06-18 18:17:00,99.64,99.65,99.63,99.64,215999998.0
2007-06-18 18:18:00,99.64,99.65,99.63,99.64,351500001.0
2007-06-18 18:19:00,99.64,99.65,99.64,99.64,236599998.0
2007-06-18 18:20:00,99.64,99.64,99.63,99.64,213099998.0
2007-06-18 18:21:00,99.64,99.645,99.62,99.64,393799998.0
2007-06-18 18:22:00,99.64,99.64,99.64,99.64,80800000.0
2007-06-18 18:23:00,99.64,99.65,99.63,99.64,319900000.0
2007-06-18 18:24:00,99.64,99.65,99.63,99.65,140799999.0
2007-06-18 18:25:00,99.65,99.65,99.635,99.65,166400000.0
2007-06-18 18:26:00,99.65,99.65,99.63,99.63,126400001.0
2007-06-18 18:27:00,99.63,99.65,99.63,99.65,208199998.0
2007-06-18 18:28:00,99.635,99.64,99.635,99.64,9600000.0
2007-06-18 18:29:00,99.64,99.64,99.64,99.64,52800000.0
2007-06-18 18:30:00,99.64,99.65,99.63,99.64,449200001.0
2007-06-18 18:31:00,99.64,99.65,99.635,99.65,243300002.0
2007-06-18 18:32:00,99.65,99.66,99.64,99.66,548799995.0
2007-06-18 18:33:00,99.65,99.66,99.64,99.66,422399998.0
2007-06-18 18:34:00,99.66,99.66,99.645,99.65,517000002.0
2007-06-18 18:35:00,99.645,99.66,99.645,99.65,381399996.0
2007-06-18 18:36:00,99.65,99.66,99.65,99.66,186400000.0
2007-06-18 18:37:00,99.655,99.66,99.655,99.66,90400000.0
2007-06-18 18:38:00,99.66,99.67,99.66,99.66,168000000.0
2007-06-18 18:39:00,99.66,99.67,99.66,99.67,105099999.0
2007-06-18 18:40:00,99.66,99.67,99.66,99.665,72000000.0
2007-06-18 18:41:00,99.665,99.67,99.65,99.67,288600001.0
2007-06-18 18:42:00,99.66,99.68,99.66,99.67,437599998.0
2007-06-18 18:43:00,99.67,99.69,99.67,99.68,399999999.0
2007-06-18 18:44:00,99.68,99.685,99.66,99.66,564999999.0
2007-06-18 18:45:00,99.66,99.68,99.66,99.68,525399999.0
2007-06-18 18:46:00,99.68,99.68,99.66,99.67,252800002.0
2007-06-18 18:47:00,99.67,99.69,99.67,99.68,610100007.0
2007-06-18 18:48:00,99.68,99.68,99.66,99.67,622999999.0
2007-06-18 18:49:00,99.67,99.67,99.66,99.665,250399993.0
2007-06-18 18:50:00,99.665,99.665,99.65,99.655,322599998.0
2007-06-18 18:51:00,99.66,99.66,99.655,99.655,32000000.0
2007-06-18 18:52:00,99.66,99.66,99.65,99.66,59199999.0
2007-06-18 18:53:00,99.655,99.67,99.65,99.67,170399997.0
2007-06-18 18:54:00,99.67,99.67,99.65,99.66,362399994.0
2007-06-18 18:55:00,99.66,99.67,99.65,99.66,407499988.0
2007-06-18 18:56:00,99.66,99.68,99.655,99.665,483700000.0
2007-06-18 18:57:00,99.67,99.67,99.65,99.66,307499999.0
2007-06-18 18:58:00,99.66,99.67,99.66,99.66,132800000.0
2007-06-18 18:59:00,99.66,99.66,99.64,99.64,111100000.0
2007-06-18 19:00:00,99.65,99.67,99.64,99.67,532799998.0
2007-06-18 19:01:00,99.65,99.67,99.645,99.66,731900001.0
2007-06-18 19:02:00,99.66,99.68,99.66,99.68,227199999.0
2007-06-18 19:03:00,99.68,99.68,99.66,99.66,499099999.0
2007-06-18 19:04:00,99.67,99.67,99.66,99.66,295200001.0
2007-06-18 19:05:00,99.66,99.67,99.66,99.67,383000000.0
2007-06-18 19:06:00,99.67,99.67,99.66,99.66,180799999.0
2007-06-18 19:07:00,99.65,99.66,99.65,99.65,412799999.0
2007-06-18 19:08:00,99.65,99.65,99.65,99.65,189599993.0
2007-06-18 19:09:00,99.65,99.66,99.64,99.66,577200002.0
2007-06-18 19:10:00,99.66,99.66,99.65,99.65,485999999.0
2007-06-18 19:11:00,99.65,99.66,99.65,99.66,63200000.0
2007-06-18 19:12:00,99.66,99.66,99.64,99.64,386100015.0
2007-06-18 19:13:00,99.65,99.65,99.64,99.645,520900023.0
2007-06-18 19:14:00,99.65,99.66,99.63,99.64,560799999.0
2007-06-18 19:15:00,99.64,99.65,99.64,99.645,516900000.0
2007-06-18 19:16:00,99.645,99.645,99.63,99.64,437300000.0
2007-06-18 19:17:00,99.63,99.65,99.63,99.645,101900000.0
2007-06-18 19:18:00,99.62,99.642,99.609,99.637,160800000.0
2007-06-18 19:19:00,99.65,99.65,99.645,99.65,119200000.0
2007-06-18 19:20:00,99.65,99.65,99.65,99.65,78400000.0
2007-06-18 19:21:00,99.65,99.66,99.65,99.66,21600000.0
2007-06-18 19:22:00,99.66,99.66,99.66,99.66,7200000.0
2007-06-18 19:23:00,99.65,99.66,99.65,99.65,111499998.0
2007-06-18 19:24:00,99.66,99.66,99.66,99.66,21600000.0
2007-06-18 19:25:00,99.66,99.67,99.65,99.66,346700003.0
2007-06-18 19:26:00,99.66,99.66,99.66,99.66,184000000.0
2007-06-18 19:27:00,99.67,99.67,99.66,99.665,217600000.0
2007-06-18 19:28:00,99.67,99.67,99.67,99.67,18400000.0
2007-06-18 19:29:00,99.67,99.67,99.65,99.65,481799998.0
2007-06-18 19:30:00,99.66,99.66,99.62,99.62,384000003.0
2007-06-18 19:31:00,99.62,99.62,99.61,99.62,273599997.0
2007-06-18 19:32:00,99.62,99.63,99.605,99.62,872999999.0
2007-06-18 19:33:00,99.62,99.63,99.6,99.62,313000003.0
2007-06-18 19:34:00,99.62,99.625,99.62,99.62,468299995.0
2007-06-18 19:35:00,99.62,99.62,99.6,99.61,512700000.0
2007-06-18 19:36:00,99.615,99.62,99.61,99.61,447199998.0
2007-06-18 19:37:00,99.61,99.62,99.605,99.62,438699998.0
2007-06-18 19:38:00,99.62,99.62,99.605,99.605,323199999.0
2007-06-18 19:39:00,99.61,99.61,99.585,99.59,432000000.0
2007-06-18 19:40:00,99.59,99.6,99.59,99.6,77500000.0
2007-06-18 19:41:00,99.59,99.605,99.59,99.595,183000004.0
2007-06-18 19:42:00,99.59,99.6,99.59,99.6,217500001.0
2007-06-18 19:43:00,99.6,99.6,99.58,99.58,360799999.0
2007-06-18 19:44:00,99.58,99.58,99.58,99.58,191200000.0
2007-06-18 19:45:00,99.58,99.6,99.58,99.58,342299995.0
2007-06-18 19:46:00,99.59,99.59,99.58,99.59,120000000.0
2007-06-18 19:47:00,99.59,99.59,99.58,99.59,56800000.0
2007-06-18 19:48:00,99.59,99.59,99.57,99.58,255100002.0
2007-06-18 19:49:00,99.59,99.6,99.58,99.58,358400000.0
2007-06-18 19:50:00,99.575,99.58,99.57,99.58,459199996.0
2007-06-18 19:51:00,99.58,99.59,99.57,99.58,519000000.0
2007-06-18 19:52:00,99.58,99.59,99.57,99.59,238899999.0
2007-06-18 19:53:00,99.59,99.59,99.58,99.59,159199999.0
2007-06-18 19:54:00,99.59,99.59,99.58,99.59,105400003.0
2007-06-18 19:55:00,99.59,99.59,99.575,99.58,128900000.0
2007-06-18 19:56:00,99.58,99.59,99.58,99.58,156800000.0
2007-06-18 19:57:00,99.59,99.59,99.58,99.59,135199998.0
2007-06-18 19:58:00,99.59,99.59,99.59,99.59,13600000.0
2007-06-18 19:59:00,99.59,99.59,99.58,99.59,98399996.0
2007-06-18 20:00:00,99.59,99.59,99.58,99.58,130399998.0
2007-06-18 20:01:00,99.58,99.58,99.57,99.57,42400001.0
2007-06-18 20:02:00,99.58,99.58,99.58,99.58,129599999.0
2007-06-18 20:03:00,99.58,99.58,99.57,99.58,302000001.0
2007-06-18 20:04:00,99.58,99.59,99.57,99.59,28000000.0
2007-06-18 20:05:00,99.59,99.59,99.57,99.58,213599998.0
2007-06-18 20:06:00,99.58,99.58,99.56,99.565,161599998.0
2007-06-18 20:07:00,99.57,99.57,99.57,99.57,4800000.0
2007-06-18 20:08:00,99.57,99.57,99.57,99.57,181599999.0
2007-06-18 20:09:00,99.565,99.58,99.56,99.57,255100000.0
2007-06-18 20:10:00,99.57,99.575,99.56,99.57,499499995.0
2007-06-18 20:11:00,99.57,99.57,99.55,99.555,381399999.0
2007-06-18 20:12:00,99.56,99.56,99.56,99.56,35899999.0
2007-06-18 20:13:00,99.57,99.57,99.56,99.56,66399999.0
2007-06-18 20:14:00,99.56,99.56,99.55,99.56,58499998.0
2007-06-18 20:15:00,99.55,99.55,99.53,99.55,435299996.0
2007-06-18 20:16:00,99.55,99.57,99.54,99.57,527100006.0
2007-06-18 20:17:00,99.57,99.57,99.57,99.57,184000000.0
2007-06-18 20:18:00,99.57,99.58,99.57,99.58,72000000.0
2007-06-18 20:19:00,99.57,99.57,99.57,99.57,111200000.0
2007-06-18 20:20:00,99.57,99.57,99.555,99.56,416899999.0
2007-06-18 20:21:00,99.56,99.56,99.56,99.56,100800000.0
2007-06-18 20:22:00,99.56,99.57,99.55,99.55,368099993.0
2007-06-18 20:23:00,99.55,99.57,99.55,99.57,432699996.0
2007-06-18 20:24:00,99.57,99.58,99.56,99.57,873799996.0
2007-06-18 20:25:00,99.57,99.57,99.56,99.57,59100001.0
2007-06-18 20:26:00,99.57,99.57,99.55,99.57,207899999.0
2007-06-18 20:27:00,99.565,99.57,99.565,99.57,84500000.0
2007-06-18 20:28:00,99.57,99.59,99.57,99.58,260300000.0
2007-06-18 20:29:00,99.585,99.59,99.57,99.58,248699995.0
2007-06-18 20:30:00,99.585,99.59,99.58,99.59,285600000.0
2007-06-18 20:31:00,99.58,99.6,99.58,99.59,404799998.0
2007-06-18 20:32:00,99.59,99.59,99.59,99.59,98400000.0
2007-06-18 20:33:00,99.59,99.61,99.59,99.6,344000000.0
2007-06-18 20:34:00,99.6,99.6,99.58,99.595,209000001.0
2007-06-18 20:35:00,99.59,99.6,99.56,99.57,769200000.0
2007-06-18 20:36:00,99.58,99.59,99.57,99.59,710799995.0
2007-06-18 20:37:00,99.58,99.59,99.56,99.57,387399998.0
2007-06-18 20:38:00,99.57,99.57,99.55,99.56,412600004.0
2007-06-18 20:39:00,99.56,99.56,99.55,99.55,338499999.0
2007-06-18 20:40:00,99.55,99.55,99.54,99.55,336799996.0
2007-06-18 20:41:00,99.56,99.57,99.56,99.56,86200000.0
2007-06-18 20:42:00,99.56,99.56,99.55,99.56,116000000.0
2007-06-18 20:43:00,99.55,99.55,99.545,99.55,54000000.0
2007-06-18 20:44:00,99.56,99.56,99.55,99.55,120800000.0
2007-06-18 20:45:00,99.55,99.56,99.55,99.55,137600000.0
2007-06-18 20:46:00,99.55,99.55,99.53,99.535,318700002.0
2007-06-18 20:47:00,99.54,99.55,99.53,99.54,300800000.0
2007-06-18 20:48:00,99.54,99.55,99.535,99.54,153700000.0
2007-06-18 20:49:00,99.54,99.54,99.52,99.525,520099998.0
2007-06-18 20:50:00,99.53,99.54,99.51,99.52,292099997.0
2007-06-18 20:51:00,99.515,99.53,99.51,99.53,331999998.0
2007-06-18 20:52:00,99.53,99.54,99.52,99.54,461099997.0
2007-06-18 20:53:00,99.55,99.55,99.53,99.54,263300001.0
2007-06-18 20:54:00,99.54,99.54,99.52,99.525,648000000.0
2007-06-18 20:55:00,99.53,99.55,99.52,99.535,285100002.0
2007-06-18 20:56:00,99.54,99.54,99.53,99.53,178399998.0
2007-06-18 20:57:00,99.53,99.53,99.5,99.52,831599994.0
2007-06-18 20:58:00,99.52,99.53,99.5,99.5,610700001.0
2007-06-18 20:59:00,99.505,99.52,99.5,99.51,287299997.0
2007-06-18 21:00:00,99.51,99.52,99.51,99.52,232000000.0
2007-06-18 21:01:00,99.52,99.52,99.515,99.515,237200000.0
2007-06-18 21:02:00,99.52,99.52,99.51,99.52,155200000.0
2007-06-18 21:03:00,99.52,99.52,99.505,99.51,221400000.0
2007-06-18 21:04:00,99.51,99.52,99.51,99.52,52800000.0
2007-06-18 21:05:00,99.52,99.53,99.52,99.52,80800000.0
2007-06-18 21:06:00,99.53,99.53,99.5,99.51,348299997.0
2007-06-18 21:07:00,99.488,99.503,99.47,99.502,36000000.0
2007-06-18 21:08:00,99.52,99.52,99.51,99.51,114400000.0
2007-06-18 21:09:00,99.51,99.52,99.51,99.51,100800000.0
2007-06-18 21:10:00,99.51,99.52,99.5,99.51,264800007.0
2007-06-18 21:11:00,99.51,99.51,99.49,99.5,240800001.0
2007-06-18 21:12:00,99.51,99.51,99.48,99.485,236299999.0
2007-06-18 21:13:00,99.48,99.49,99.48,99.49,343499997.0
2007-06-18 21:14:00,99.48,99.49,99.48,99.48,385099998.0
2007-06-18 21:15:00,99.5,99.5,99.49,99.49,42700000.0
2007-06-18 21:16:00,99.49,99.5,99.49,99.49,80800000.0
2007-06-18 21:17:00,99.49,99.49,99.485,99.49,131800000.0
2007-06-18 21:18:00,99.49,99.49,99.48,99.48,355200000.0
2007-06-18 21:19:00,99.48,99.49,99.47,99.49,391500010.0
2007-06-18 21:20:00,99.49,99.49,99.48,99.49,69599998.0
2007-06-18 21:21:00,99.49,99.5,99.49,99.5,225800004.0
2007-06-18 21:22:00,99.5,99.51,99.49,99.5,230400000.0
2007-06-18 21:23:00,99.5,99.51,99.5,99.51,136800000.0
2007-06-18 21:24:00,99.51,99.51,99.5,99.5,115999999.0
2007-06-18 21:25:00,99.48,99.486,99.464,99.474,175699999.0
2007-06-18 21:26:00,99.5,99.52,99.5,99.515,144800000.0
2007-06-18 21:27:00,99.52,99.52,99.5,99.5,262299992.0
2007-06-18 21:28:00,99.51,99.52,99.51,99.51,271800000.0
2007-06-18 21:29:00,99.51,99.52,99.51,99.51,240000000.0
2007-06-18 21:30:00,99.51,99.51,99.51,99.51,180800000.0
2007-06-18 21:31:00,99.51,99.51,99.51,99.51,2400000.0
2007-06-18 21:32:00,99.505,99.505,99.505,99.505,11200000.0
2007-06-18 21:33:00,99.51,99.52,99.51,99.51,58100000.0
2007-06-18 21:34:00,99.51,99.52,99.5,99.52,187300002.0
2007-06-18 21:35:00,99.51,99.52,99.5,99.52,136499997.0
2007-06-18 21:36:00,99.52,99.53,99.51,99.52,333600000.0
2007-06-18 21:37:00,99.52,99.52,99.51,99.51,238900000.0
2007-06-18 21:38:00,99.5,99.52,99.5,99.52,149000000.0
2007-06-18 21:39:00,99.52,99.53,99.51,99.51,190200000.0
2007-06-18 21:40:00,99.52,99.53,99.52,99.52,132200000.0
2007-06-18 21:41:00,99.52,99.52,99.51,99.51,101500000.0
2007-06-18 21:42:00,99.52,99.52,99.52,99.52,90400000.0
2007-06-18 21:43:00,99.52,99.525,99.51,99.51,220000001.0
2007-06-18 21:44:00,99.52,99.52,99.52,99.52,128000000.0
2007-06-18 21:45:00,99.52,99.53,99.52,99.52,157600000.0
2007-06-18 21:46:00,99.505,99.51,99.482,99.482,373800004.0
2007-06-18 21:47:00,99.52,99.52,99.52,99.52,12000000.0
2007-06-18 21:48:00,99.52,99.53,99.52,99.53,187200000.0
2007-06-18 21:49:00,99.53,99.54,99.52,99.54,162399998.0
2007-06-18 21:50:00,99.53,99.53,99.51,99.51,59999999.0
2007-06-18 21:51:00,99.5,99.52,99.5,99.52,67600000.0
2007-06-18 21:52:00,99.515,99.52,99.51,99.52,130900000.0
2007-06-18 21:53:00,99.52,99.52,99.51,99.515,129300001.0
2007-06-18 21:54:00,99.52,99.52,99.515,99.515,42400000.0
2007-06-18 21:55:00,99.515,99.52,99.51,99.52,310099997.0
2007-06-18 21:56:00,99.52,99.53,99.52,99.52,137499999.0
2007-06-18 21:57:00,99.52,99.52,99.51,99.51,152000000.0
2007-06-18 21:58:00,99.505,99.52,99.5,99.51,192199998.0
2007-06-18 21:59:00,99.515,99.53,99.51,99.52,121499999.0
2007-06-18 22:00:00,99.52,99.52,99.5,99.51,356799998.0
2007-06-18 22:01:00,99.52,99.52,99.51,99.51,130400000.0
2007-06-18 22:02:00,99.52,99.52,99.51,99.52,94900000.0
2007-06-18 22:03:00,99.52,99.53,99.51,99.52,103300000.0
2007-06-18 22:04:00,99.515,99.53,99.515,99.52,32000000.0
2007-06-18 22:05:00,99.497,99.513,99.467,99.467,373300000.0
2007-06-18 22:06:00,99.52,99.52,99.52,99.52,10400000.0
2007-06-18 22:07:00,99.52,99.53,99.515,99.515,60100000.0
2007-06-18 22:08:00,99.52,99.53,99.51,99.51,55200000.0
2007-06-18 22:09:00,99.51,99.52,99.51,99.51,169200000.0
2007-06-18 22:10:00,99.51,99.51,99.5,99.5,21599999.0
2007-06-18 22:11:00,99.51,99.51,99.5,99.51,302400001.0
2007-06-18 22:12:00,99.51,99.51,99.51,99.51,83200000.0
2007-06-18 22:13:00,99.51,99.52,99.51,99.52,81600000.0
2007-06-18 22:14:00,99.51,99.52,99.51,99.52,124000000.0
2007-06-18 22:15:00,99.51,99.52,99.51,99.52,150400000.0
2007-06-18 22:16:00,99.515,99.53,99.5,99.52,178900000.0
2007-06-18 22:17:00,99.53,99.53,99.52,99.525,191200000.0
2007-06-18 22:18:00,99.53,99.53,99.53,99.53,2400000.0
2007-06-18 22:19:00,99.53,99.53,99.53,99.53,4800000.0
2007-06-18 22:20:00,99.52,99.54,99.52,99.53,81800000.0
2007-06-18 22:21:00,99.52,99.54,99.52,99.54,153499996.0
2007-06-18 22:22:00,99.54,99.54,99.52,99.525,311200000.0
2007-06-18 22:23:00,99.525,99.54,99.51,99.54,176000000.0
2007-06-18 22:24:00,99.54,99.545,99.525,99.53,185000000.0
2007-06-18 22:25:00,99.53,99.53,99.53,99.53,72800000.0
2007-06-18 22:26:00,99.53,99.55,99.53,99.55,41600000.0
2007-06-18 22:27:00,99.54,99.55,99.53,99.53,105600000.0
2007-06-18 22:28:00,99.53,99.535,99.53,99.53,80800000.0
2007-06-18 22:29:00,99.54,99.54,99.52,99.54,234500001.0
2007-06-18 22:30:00,99.54,99.54,99.53,99.535,201499999.0
2007-06-18 22:31:00,99.54,99.54,99.53,99.53,177300000.0
2007-06-18 22:32:00,99.53,99.57,99.52,99.55,290200000.0
2007-06-18 22:33:00,99.54,99.56,99.54,99.54,411600000.0
2007-06-18 22:34:00,99.545,99.55,99.545,99.55,37600000.0
2007-06-18 22:35:00,99.55,99.57,99.54,99.55,280000000.0
2007-06-18 22:36:00,99.56,99.57,99.55,99.56,174400000.0
2007-06-18 22:37:00,99.57,99.57,99.555,99.555,28800000.0
2007-06-18 22:38:00,99.555,99.57,99.55,99.565,243000001.0
2007-06-18 22:39:00,99.56,99.57,99.555,99.56,176000000.0
2007-06-18 22:40:00,99.57,99.57,99.56,99.56,16000000.0
2007-06-18 22:41:00,99.57,99.58,99.56,99.57,325400000.0
2007-06-18 22:42:00,99.565,99.57,99.56,99.57,43700000.0
2007-06-18 22:43:00,99.57,99.57,99.56,99.57,72000000.0
2007-06-18 22:44:00,99.57,99.57,99.555,99.555,94400000.0
2007-06-18 22:45:00,99.555,99.57,99.54,99.57,141600001.0
2007-06-18 22:46:00,99.565,99.57,99.55,99.57,156400001.0
2007-06-18 22:47:00,99.565,99.58,99.56,99.565,188000000.0
2007-06-18 22:48:00,99.56,99.6,99.56,99.58,520399999.0
2007-06-18 22:49:00,99.58,99.615,99.58,99.6,457400000.0
2007-06-18 22:50:00,99.59,99.59,99.59,99.59,42400000.0
2007-06-18 22:51:00,99.59,99.595,99.58,99.59,158800000.0
2007-06-18 22:52:00,99.58,99.59,99.55,99.58,754300000.0
2007-06-18 22:53:00,99.59,99.59,99.575,99.58,127900000.0
2007-06-18 22:54:00,99.58,99.58,99.57,99.58,270400000.0
2007-06-18 22:55:00,99.57,99.58,99.55,99.57,274699999.0
2007-06-18 22:56:00,99.57,99.59,99.565,99.57,215300000.0
2007-06-18 22:57:00,99.565,99.58,99.56,99.56,274299996.0
2007-06-18 22:58:00,99.56,99.56,99.555,99.56,101000000.0
2007-06-18 22:59:00,99.56,99.56,99.54,99.55,42200000.0
2007-06-18 23:00:00,99.55,99.55,99.52,99.52,68400000.0
2007-06-18 23:01:00,99.51,99.53,99.51,99.53,42000000.0
2007-06-18 23:02:00,99.52,99.53,99.51,99.52,114400000.0
2007-06-18 23:03:00,99.52,99.54,99.52,99.52,75500000.0
2007-06-18 23:04:00,99.53,99.53,99.51,99.52,75100000.0
2007-06-18 23:05:00,99.53,99.53,99.52,99.52,54100001.0
2007-06-18 23:06:00,99.52,99.53,99.52,99.52,54900002.0
2007-06-18 23:07:00,99.52,99.52,99.52,99.52,60900002.0
2007-06-18 23:08:00,99.52,99.54,99.52,99.52,109100000.0
2007-06-18 23:09:00,99.53,99.53,99.51,99.52,28700000.0
2007-06-18 23:10:00,99.52,99.53,99.51,99.51,54100000.0
2007-06-18 23:11:00,99.51,99.53,99.51,99.53,84200000.0
2007-06-18 23:12:00,99.52,99.53,99.51,99.53,108100002.0
2007-06-18 23:13:00,99.51,99.53,99.5,99.5,137500001.0
2007-06-18 23:14:00,99.51,99.53,99.5,99.53,181800000.0
2007-06-18 23:15:00,99.51,99.53,99.51,99.52,98900000.0
2007-06-18 23:16:00,99.525,99.525,99.52,99.52,18500000.0
2007-06-18 23:17:00,99.5,99.525,99.49,99.525,70500000.0
2007-06-18 23:18:00,99.53,99.535,99.51,99.535,55900000.0
2007-06-18 23:19:00,99.54,99.54,99.53,99.53,57100000.0
2007-06-18 23:20:00,99.53,99.53,99.5,99.525,134000000.0
2007-06-18 23:21:00,99.52,99.53,99.5,99.525,61500000.0
2007-06-18 23:22:00,99.52,99.53,99.51,99.53,43500000.0
2007-06-18 23:23:00,99.525,99.53,99.5,99.52,448000000.0
2007-06-18 23:24:00,99.525,99.54,99.52,99.53,236300000.0
2007-06-18 23:25:00,99.53,99.54,99.52,99.535,27200000.0
2007-06-18 23:26:00,99.54,99.54,99.51,99.535,67800001.0
2007-06-18 23:27:00,99.52,99.545,99.52,99.53,126000001.0
2007-06-18 23:28:00,99.53,99.53,99.52,99.525,87200000.0
2007-06-18 23:29:00,99.525,99.525,99.52,99.52,43000000.0
2007-06-18 23:30:00,99.52,99.525,99.52,99.525,15200000.0
2007-06-18 23:31:00,99.52,99.525,99.5,99.525,112500000.0
2007-06-18 23:32:00,99.525,99.53,99.5,99.515,89600000.0
2007-06-18 23:33:00,99.52,99.52,99.49,99.52,59100000.0
2007-06-18 23:34:00,99.52,99.525,99.5,99.52,218000001.0
2007-06-18 23:35:00,99.5,99.52,99.49,99.51,90300002.0
2007-06-18 23:36:00,99.51,99.51,99.5,99.5,121600000.0
2007-06-18 23:37:00,99.52,99.52,99.49,99.5,98300001.0
2007-06-18 23:38:00,99.5,99.53,99.49,99.53,99300001.0
2007-06-18 23:39:00,99.53,99.53,99.51,99.53,64500002.0
2007-06-18 23:40:00,99.53,99.53,99.51,99.51,101600000.0
2007-06-18 23:41:00,99.51,99.52,99.51,99.52,28800000.0
2007-06-18 23:42:00,99.52,99.52,99.5,99.51,110400000.0
2007-06-18 23:43:00,99.51,99.51,99.5,99.5,102000000.0
2007-06-18 23:44:00,99.51,99.51,99.5,99.5,36800000.0
2007-06-18 23:45:00,99.5,99.5,99.5,99.5,4600000.0
2007-06-18 23:46:00,99.505,99.51,99.49,99.5,85400000.0
2007-06-18 23:47:00,99.5,99.51,99.49,99.49,82000000.0
2007-06-18 23:48:00,99.463,99.504,99.463,99.504,248000000.0
2007-06-18 23:49:00,99.49,99.49,99.48,99.48,33300000.0
2007-06-18 23:50:00,99.48,99.51,99.48,99.51,129100000.0
2007-06-18 23:51:00,99.49,99.52,99.49,99.52,168900003.0
2007-06-18 23:52:00,99.515,99.52,99.49,99.5,175700001.0
2007-06-18 23:53:00,99.51,99.51,99.51,99.51,12800000.0
2007-06-18 23:54:00,99.52,99.52,99.51,99.51,56000000.0
2007-06-18 23:55:00,99.51,99.51,99.505,99.51,61600000.0
2007-06-18 23:56:00,99.51,99.51,99.505,99.505,34400000.0
2007-06-18 23:57:00,99.505,99.51,99.48,99.49,195700000.0
2007-06-18 23:58:00,99.49,99.525,99.49,99.515,159700000.0
2007-06-18 23:59:00,99.515,99.525,99.5,99.525,65500000.0
2007-06-19 00:00:00,99.53,99.53,99.5,99.5,60300000.0
2007-06-19 00:01:00,99.5,99.54,99.5,99.525,246300001.0
2007-06-19 00:02:00,99.51,99.53,99.51,99.525,147800000.0
2007-06-19 00:03:00,99.525,99.525,99.52,99.525,61500000.0
2007-06-19 00:04:00,99.525,99.525,99.52,99.52,31000000.0
2007-06-19 00:05:00,99.52,99.53,99.515,99.52,143100000.0
2007-06-19 00:06:00,99.52,99.52,99.515,99.515,143200000.0
2007-06-19 00:07:00,99.515,99.52,99.51,99.52,71899999.0
2007-06-19 00:08:00,99.52,99.52,99.51,99.515,65600000.0
2007-06-19 00:09:00,99.51,99.525,99.5,99.525,193500000.0
2007-06-19 00:10:00,99.52,99.53,99.52,99.52,143200000.0
2007-06-19 00:11:00,99.525,99.525,99.52,99.52,74400000.0
2007-06-19 00:12:00,99.525,99.53,99.5,99.51,274599999.0
2007-06-19 00:13:00,99.52,99.52,99.52,99.52,12700000.0
2007-06-19 00:14:00,99.52,99.52,99.5,99.515,59100000.0
2007-06-19 00:15:00,99.52,99.52,99.52,99.52,38000000.0
2007-06-19 00:16:00,99.515,99.515,99.515,99.515,60000000.0
2007-06-19 00:17:00,99.52,99.52,99.5,99.5,28800000.0
2007-06-19 00:18:00,99.52,99.53,99.52,99.53,93600000.0
2007-06-19 00:19:00,99.53,99.53,99.53,99.53,57600000.0
2007-06-19 00:20:00,99.53,99.53,99.53,99.53,9600000.0
2007-06-19 00:21:00,99.503,99.51,99.497,99.505,202400000.0
2007-06-19 00:22:00,99.53,99.55,99.53,99.53,108600002.0
2007-06-19 00:23:00,99.55,99.56,99.54,99.54,66300000.0
2007-06-19 00:24:00,99.56,99.58,99.54,99.56,257300000.0
2007-06-19 00:25:00,99.56,99.57,99.55,99.56,159900000.0
2007-06-19 00:26:00,99.56,99.565,99.56,99.56,73600000.0
2007-06-19 00:27:00,99.56,99.57,99.55,99.57,117800000.0
2007-06-19 00:28:00,99.565,99.58,99.54,99.55,192299999.0
2007-06-19 00:29:00,99.548,99.548,99.54,99.54,36000000.0
2007-06-19 00:30:00,99.57,99.57,99.57,99.57,39800000.0
2007-06-19 00:31:00,99.58,99.58,99.56,99.575,83600000.0
2007-06-19 00:32:00,99.58,99.58,99.56,99.57,44700000.0
2007-06-19 00:33:00,99.554,99.562,99.534,99.56,118399998.0
2007-06-19 00:34:00,99.58,99.58,99.57,99.575,51700000.0
2007-06-19 00:35:00,99.575,99.575,99.57,99.575,80000000.0
2007-06-19 00:36:00,99.58,99.59,99.57,99.57,120800000.0
2007-06-19 00:37:00,99.57,99.58,99.56,99.58,72700000.0
2007-06-19 00:38:00,99.58,99.58,99.57,99.57,28000000.0
2007-06-19 00:39:00,99.57,99.57,99.565,99.565,48000000.0
2007-06-19 00:40:00,99.565,99.565,99.565,99.565,11200000.0
2007-06-19 00:41:00,99.562,99.562,99.537,99.55,277900002.0
2007-06-19 00:42:00,99.565,99.565,99.565,99.565,11200000.0
2007-06-19 00:43:00,99.57,99.57,99.57,99.57,65600000.0
2007-06-19 00:44:00,99.57,99.57,99.56,99.57,37800000.0
2007-06-19 00:45:00,99.57,99.58,99.56,99.565,103200000.0
2007-06-19 00:46:00,99.565,99.57,99.56,99.56,160000000.0
2007-06-19 00:47:00,99.575,99.6,99.56,99.56,407599997.0
2007-06-19 00:48:00,99.56,99.58,99.55,99.57,303299997.0
2007-06-19 00:49:00,99.544,99.553,99.541,99.544,173600000.0
2007-06-19 00:50:00,99.575,99.58,99.55,99.58,67900000.0
2007-06-19 00:51:00,99.575,99.575,99.53,99.56,212800002.0
2007-06-19 00:52:00,99.56,99.57,99.54,99.54,176800003.0
2007-06-19 00:53:00,99.57,99.575,99.55,99.57,53300000.0
2007-06-19 00:54:00,99.55,99.57,99.53,99.53,131900000.0
2007-06-19 00:55:00,99.56,99.57,99.555,99.565,64000000.0
2007-06-19 00:56:00,99.565,99.57,99.54,99.55,110100000.0
2007-06-19 00:57:00,99.55,99.565,99.53,99.565,114500000.0
2007-06-19 00:58:00,99.58,99.59,99.55,99.59,142200000.0
2007-06-19 00:59:00,99.58,99.59,99.55,99.59,160100000.0
2007-06-19 01:00:00,99.585,99.59,99.58,99.58,80000000.0
2007-06-19 01:01:00,99.58,99.6,99.56,99.59,460599994.0
2007-06-19 01:02:00,99.59,99.6,99.59,99.6,175500000.0
2007-06-19 01:03:00,99.6,99.61,99.57,99.6,279900000.0
2007-06-19 01:04:00,99.595,99.6,99.57,99.59,261200000.0
2007-06-19 01:05:00,99.59,99.6,99.575,99.595,236800000.0
2007-06-19 01:06:00,99.59,99.6,99.57,99.6,135800000.0
2007-06-19 01:07:00,99.59,99.595,99.57,99.595,180099999.0
2007-06-19 01:08:00,99.57,99.591,99.564,99.591,584900000.0
2007-06-19 01:09:00,99.595,99.6,99.59,99.59,114400000.0
2007-06-19 01:10:00,99.59,99.6,99.57,99.595,92700000.0
2007-06-19 01:11:00,99.595,99.6,99.57,99.59,179400000.0
2007-06-19 01:12:00,99.59,99.59,99.59,99.59,31200000.0
2007-06-19 01:13:00,99.6,99.605,99.56,99.605,231499999.0
2007-06-19 01:14:00,99.605,99.63,99.58,99.63,335600002.0
2007-06-19 01:15:00,99.615,99.635,99.6,99.6,364000001.0
2007-06-19 01:16:00,99.61,99.64,99.6,99.61,356399994.0
2007-06-19 01:17:00,99.61,99.615,99.6,99.61,325999998.0
2007-06-19 01:18:00,99.605,99.61,99.59,99.61,125200001.0
2007-06-19 01:19:00,99.605,99.62,99.59,99.6,124100001.0
2007-06-19 01:20:00,99.61,99.61,99.605,99.605,10500000.0
2007-06-19 01:21:00,99.61,99.62,99.6,99.6,239200000.0
2007-06-19 01:22:00,99.61,99.63,99.58,99.63,261900000.0
2007-06-19 01:23:00,99.63,99.63,99.6,99.61,162000000.0
2007-06-19 01:24:00,99.61,99.63,99.6,99.625,235899998.0
2007-06-19 01:25:00,99.63,99.63,99.615,99.615,55500000.0
2007-06-19 01:26:00,99.62,99.62,99.62,99.62,28800000.0
2007-06-19 01:27:00,99.62,99.62,99.615,99.62,81600000.0
2007-06-19 01:28:00,99.62,99.63,99.61,99.625,229800000.0
2007-06-19 01:29:00,99.63,99.64,99.62,99.625,310700000.0
2007-06-19 01:30:00,99.625,99.63,99.61,99.61,212300000.0
2007-06-19 01:31:00,99.61,99.64,99.61,99.63,554500000.0
2007-06-19 01:32:00,99.63,99.63,99.62,99.63,60800000.0
2007-06-19 01:33:00,99.63,99.63,99.61,99.63,175200000.0
2007-06-19 01:34:00,99.63,99.63,99.61,99.62,237200001.0
2007-06-19 01:35:00,99.625,99.63,99.62,99.63,40800000.0
2007-06-19 01:36:00,99.63,99.63,99.62,99.63,67200000.0
2007-06-19 01:37:00,99.602,99.623,99.602,99.609,99299998.0
2007-06-19 01:38:00,99.63,99.63,99.625,99.625,20800000.0
2007-06-19 01:39:00,99.63,99.63,99.61,99.62,134399999.0
2007-06-19 01:40:00,99.62,99.63,99.615,99.63,228000000.0
2007-06-19 01:41:00,99.63,99.63,99.62,99.625,218700002.0
2007-06-19 01:42:00,99.625,99.625,99.62,99.625,58400000.0
2007-06-19 01:43:00,99.62,99.62,99.61,99.61,45600000.0
2007-06-19 01:44:00,99.599,99.609,99.59,99.59,509600004.0
2007-06-19 01:45:00,99.62,99.62,99.61,99.615,55200000.0
2007-06-19 01:46:00,99.62,99.62,99.58,99.6,377800001.0
2007-06-19 01:47:00,99.6,99.605,99.58,99.59,532399998.0
2007-06-19 01:48:00,99.58,99.595,99.58,99.59,234000001.0
2007-06-19 01:49:00,99.59,99.59,99.58,99.58,171899999.0
2007-06-19 01:50:00,99.575,99.58,99.56,99.57,251400003.0
2007-06-19 01:51:00,99.57,99.58,99.56,99.57,220900000.0
2007-06-19 01:52:00,99.57,99.58,99.57,99.57,107200000.0
2007-06-19 01:53:00,99.57,99.58,99.56,99.57,135299998.0
2007-06-19 01:54:00,99.57,99.58,99.56,99.57,123400001.0
2007-06-19 01:55:00,99.565,99.58,99.56,99.56,342099999.0
2007-06-19 01:56:00,99.57,99.57,99.56,99.57,162400000.0
2007-06-19 01:57:00,99.57,99.57,99.56,99.57,173900003.0
2007-06-19 01:58:00,99.57,99.57,99.55,99.57,268500003.0
2007-06-19 01:59:00,99.56,99.565,99.53,99.54,280500000.0
2007-06-19 02:00:00,99.54,99.55,99.52,99.55,485399999.0
2007-06-19 02:01:00,99.535,99.55,99.53,99.54,174699998.0
2007-06-19 02:02:00,99.54,99.56,99.54,99.555,188799998.0
2007-06-19 02:03:00,99.555,99.56,99.54,99.55,383099999.0
2007-06-19 02:04:00,99.55,99.55,99.55,99.55,20800000.0
2007-06-19 02:05:00,99.55,99.55,99.53,99.55,344899998.0
2007-06-19 02:06:00,99.55,99.55,99.54,99.54,146300001.0
2007-06-19 02:07:00,99.55,99.55,99.53,99.54,252000000.0
2007-06-19 02:08:00,99.54,99.54,99.52,99.53,368700005.0
2007-06-19 02:09:00,99.53,99.53,99.51,99.51,329399998.0
2007-06-19 02:10:00,99.52,99.54,99.51,99.53,226400000.0
2007-06-19 02:11:00,99.53,99.57,99.53,99.57,299200000.0
2007-06-19 02:12:00,99.58,99.58,99.56,99.56,236800000.0
2007-06-19 02:13:00,99.565,99.57,99.56,99.56,220800000.0
2007-06-19 02:14:00,99.56,99.56,99.55,99.55,365599997.0
2007-06-19 02:15:00,99.55,99.57,99.54,99.55,577000006.0
2007-06-19 02:16:00,99.56,99.57,99.55,99.55,285600000.0
2007-06-19 02:17:00,99.55,99.565,99.55,99.56,444600000.0
2007-06-19 02:18:00,99.56,99.57,99.56,99.57,101800000.0
2007-06-19 02:19:00,99.56,99.57,99.56,99.57,244000000.0
2007-06-19 02:20:00,99.57,99.59,99.56,99.575,491000005.0
2007-06-19 02:21:00,99.58,99.58,99.57,99.57,33600000.0
2007-06-19 02:22:00,99.56,99.58,99.56,99.565,91199998.0
2007-06-19 02:23:00,99.57,99.575,99.56,99.56,355699996.0
2007-06-19 02:24:00,99.57,99.59,99.57,99.58,159100000.0
2007-06-19 02:25:00,99.58,99.6,99.58,99.59,431600000.0
2007-06-19 02:26:00,99.59,99.6,99.58,99.59,315999999.0
2007-06-19 02:27:00,99.6,99.6,99.58,99.6,159299998.0
2007-06-19 02:28:00,99.6,99.6,99.59,99.595,120800000.0
2007-06-19 02:29:00,99.595,99.6,99.59,99.59,155000000.0
2007-06-19 02:30:00,99.6,99.6,99.59,99.59,62300000.0
2007-06-19 02:31:00,99.6,99.6,99.58,99.59,225500002.0
2007-06-19 02:32:00,99.585,99.6,99.57,99.585,300399998.0
2007-06-19 02:33:00,99.585,99.6,99.585,99.6,116700000.0
2007-06-19 02:34:00,99.6,99.6,99.6,99.6,68000000.0
2007-06-19 02:35:00,99.595,99.605,99.595,99.6,56400000.0
2007-06-19 02:36:00,99.605,99.61,99.59,99.6,281300000.0
2007-06-19 02:37:00,99.6,99.61,99.59,99.59,116000000.0
2007-06-19 02:38:00,99.59,99.61,99.58,99.59,223600002.0
2007-06-19 02:39:00,99.58,99.61,99.58,99.6,326399999.0
2007-06-19 02:40:00,99.605,99.62,99.6,99.62,271099998.0
2007-06-19 02:41:00,99.62,99.62,99.61,99.61,138100000.0
2007-06-19 02:42:00,99.61,99.62,99.59,99.59,229600000.0
2007-06-19 02:43:00,99.6,99.61,99.59,99.61,80800000.0
2007-06-19 02:44:00,99.61,99.61,99.6,99.605,163900000.0
2007-06-19 02:45:00,99.61,99.62,99.605,99.62,162700000.0
2007-06-19 02:46:00,99.62,99.62,99.605,99.61,70500000.0
2007-06-19 02:47:00,99.62,99.63,99.61,99.63,276800004.0
2007-06-19 02:48:00,99.63,99.65,99.62,99.65,194199998.0
2007-06-19 02:49:00,99.65,99.67,99.64,99.65,412300000.0
2007-06-19 02:50:00,99.65,99.67,99.64,99.665,578700001.0
2007-06-19 02:51:00,99.665,99.67,99.64,99.65,494100000.0
2007-06-19 02:52:00,99.64,99.66,99.64,99.65,102399999.0
2007-06-19 02:53:00,99.65,99.67,99.65,99.67,78400000.0
2007-06-19 02:54:00,99.67,99.68,99.66,99.675,273699998.0
2007-06-19 02:55:00,99.68,99.69,99.66,99.66,594299999.0
2007-06-19 02:56:00,99.66,99.68,99.66,99.67,328600000.0
2007-06-19 02:57:00,99.67,99.67,99.65,99.655,239600000.0
2007-06-19 02:58:00,99.65,99.66,99.64,99.64,435300000.0
2007-06-19 02:59:00,99.64,99.64,99.62,99.63,284800000.0
2007-06-19 03:00:00,99.64,99.64,99.625,99.64,58300000.0
2007-06-19 03:01:00,99.65,99.65,99.61,99.62,281600000.0
2007-06-19 03:02:00,99.62,99.63,99.62,99.62,180000000.0
2007-06-19 03:03:00,99.62,99.63,99.61,99.62,403199999.0
2007-06-19 03:04:00,99.61,99.62,99.6,99.605,377599988.0
2007-06-19 03:05:00,99.605,99.62,99.59,99.6,309800001.0
2007-06-19 03:06:00,99.61,99.61,99.605,99.605,83900000.0
2007-06-19 03:07:00,99.61,99.62,99.61,99.62,100100000.0
2007-06-19 03:08:00,99.62,99.62,99.62,99.62,22300000.0
2007-06-19 03:09:00,99.61,99.62,99.6,99.6,215999995.0
2007-06-19 03:10:00,99.62,99.62,99.61,99.61,172800000.0
2007-06-19 03:11:00,99.61,99.61,99.61,99.61,18400000.0
2007-06-19 03:12:00,99.62,99.62,99.61,99.61,60000000.0
2007-06-19 03:13:00,99.61,99.62,99.6,99.615,125899998.0
2007-06-19 03:14:00,99.62,99.63,99.62,99.62,95200000.0
2007-06-19 03:15:00,99.62,99.63,99.61,99.63,152700004.0
2007-06-19 03:16:00,99.63,99.65,99.62,99.65,209799999.0
2007-06-19 03:17:00,99.65,99.65,99.62,99.62,387600002.0
2007-06-19 03:18:00,99.62,99.65,99.62,99.635,275500002.0
2007-06-19 03:19:00,99.63,99.64,99.63,99.63,100000000.0
2007-06-19 03:20:00,99.64,99.64,99.63,99.63,40000000.0
2007-06-19 03:21:00,99.63,99.63,99.63,99.63,12000000.0
2007-06-19 03:22:00,99.613,99.632,99.591,99.605,306300002.0
2007-06-19 03:23:00,99.63,99.63,99.62,99.62,22400000.0
2007-06-19 03:24:00,99.62,99.62,99.61,99.62,78400000.0
2007-06-19 03:25:00,99.615,99.62,99.6,99.605,163099999.0
2007-06-19 03:26:00,99.61,99.62,99.6,99.605,108099999.0
2007-06-19 03:27:00,99.61,99.62,99.61,99.62,81600000.0
2007-06-19 03:28:00,99.615,99.615,99.59,99.59,131299999.0
2007-06-19 03:29:00,99.6,99.61,99.58,99.6,295800005.0
2007-06-19 03:30:00,99.595,99.6,99.595,99.6,16800000.0
2007-06-19 03:31:00,99.6,99.6,99.59,99.59,92000000.0
2007-06-19 03:32:00,99.6,99.6,99.59,99.59,35200000.0
2007-06-19 03:33:00,99.6,99.6,99.58,99.59,227900000.0
2007-06-19 03:34:00,99.59,99.6,99.58,99.58,179199999.0
2007-06-19 03:35:00,99.58,99.61,99.58,99.59,299700000.0
2007-06-19 03:36:00,99.595,99.6,99.58,99.59,212600002.0
2007-06-19 03:37:00,99.595,99.6,99.59,99.6,96600000.0
2007-06-19 03:38:00,99.6,99.61,99.6,99.6,237600000.0
2007-06-19 03:39:00,99.6,99.6,99.59,99.6,102300002.0
2007-06-19 03:40:00,99.59,99.59,99.58,99.58,145600000.0
2007-06-19 03:41:00,99.59,99.59,99.56,99.56,319199999.0
2007-06-19 03:42:00,99.56,99.565,99.55,99.56,138200003.0
2007-06-19 03:43:00,99.56,99.56,99.56,99.56,44800000.0
2007-06-19 03:44:00,99.55,99.56,99.52,99.52,463700000.0
2007-06-19 03:45:00,99.53,99.54,99.52,99.535,277400000.0
2007-06-19 03:46:00,99.53,99.55,99.53,99.54,238200000.0
2007-06-19 03:47:00,99.54,99.54,99.53,99.535,247200000.0
2007-06-19 03:48:00,99.54,99.55,99.53,99.54,264000000.0
2007-06-19 03:49:00,99.54,99.55,99.51,99.52,339200000.0
2007-06-19 03:50:00,99.52,99.54,99.52,99.54,190800000.0
2007-06-19 03:51:00,99.52,99.565,99.52,99.56,463700004.0
2007-06-19 03:52:00,99.565,99.57,99.56,99.565,79200000.0
2007-06-19 03:53:00,99.57,99.59,99.56,99.56,266800003.0
2007-06-19 03:54:00,99.56,99.57,99.55,99.57,294800003.0
2007-06-19 03:55:00,99.57,99.57,99.55,99.55,350400000.0
2007-06-19 03:56:00,99.55,99.56,99.54,99.55,352800003.0
2007-06-19 03:57:00,99.55,99.55,99.54,99.54,209600000.0
2007-06-19 03:58:00,99.55,99.56,99.54,99.56,244099997.0
2007-06-19 03:59:00,99.555,99.56,99.55,99.56,99900000.0
2007-06-19 04:00:00,99.56,99.57,99.55,99.57,189300002.0
2007-06-19 04:01:00,99.565,99.57,99.555,99.565,276000000.0
2007-06-19 04:02:00,99.56,99.57,99.56,99.57,128799999.0
2007-06-19 04:03:00,99.57,99.57,99.56,99.56,100899999.0
2007-06-19 04:04:00,99.57,99.59,99.57,99.585,195499999.0
2007-06-19 04:05:00,99.58,99.58,99.575,99.575,50600000.0
2007-06-19 04:06:00,99.58,99.58,99.57,99.57,112900000.0
2007-06-19 04:07:00,99.56,99.57,99.55,99.57,197799998.0
2007-06-19 04:08:00,99.56,99.57,99.55,99.55,208000000.0
2007-06-19 04:09:00,99.55,99.56,99.55,99.555,125400002.0
2007-06-19 04:10:00,99.555,99.57,99.55,99.57,211900000.0
2007-06-19 04:11:00,99.57,99.575,99.555,99.555,250400000.0
2007-06-19 04:12:00,99.555,99.555,99.55,99.55,17600000.0
2007-06-19 04:13:00,99.55,99.55,99.55,99.55,38400000.0
2007-06-19 04:14:00,99.55,99.55,99.55,99.55,101600000.0
2007-06-19 04:15:00,99.55,99.55,99.51,99.51,328799999.0
2007-06-19 04:16:00,99.52,99.53,99.51,99.51,308100002.0
2007-06-19 04:17:00,99.52,99.53,99.51,99.52,173799999.0
2007-06-19 04:18:00,99.52,99.52,99.49,99.495,427999996.0
2007-06-19 04:19:00,99.495,99.5,99.47,99.49,806699996.0
2007-06-19 04:20:00,99.49,99.51,99.48,99.505,424000000.0
2007-06-19 04:21:00,99.5,99.51,99.5,99.51,354400000.0
2007-06-19 04:22:00,99.51,99.525,99.5,99.525,283000000.0
2007-06-19 04:23:00,99.525,99.525,99.51,99.51,596100007.0
2007-06-19 04:24:00,99.52,99.525,99.5,99.52,472200002.0
2007-06-19 04:25:00,99.52,99.525,99.49,99.51,538800005.0
2007-06-19 04:26:00,99.515,99.525,99.51,99.51,276400000.0
2007-06-19 04:27:00,99.52,99.525,99.5,99.51,297900000.0
2007-06-19 04:28:00,99.51,99.51,99.48,99.5,388000000.0
2007-06-19 04:29:00,99.5,99.5,99.49,99.5,120399999.0
2007-06-19 04:30:00,99.5,99.5,99.47,99.47,425300004.0
2007-06-19 04:31:00,99.47,99.485,99.46,99.47,489300007.0
2007-06-19 04:32:00,99.475,99.5,99.47,99.485,598800001.0
2007-06-19 04:33:00,99.48,99.51,99.47,99.51,260300002.0
2007-06-19 04:34:00,99.51,99.52,99.49,99.49,245300000.0
2007-06-19 04:35:00,99.5,99.52,99.49,99.5,331100000.0
2007-06-19 04:36:00,99.5,99.51,99.5,99.5,129600000.0
2007-06-19 04:37:00,99.5,99.505,99.5,99.5,169600000.0
2007-06-19 04:38:00,99.505,99.51,99.5,99.5,120900000.0
2007-06-19 04:39:00,99.51,99.52,99.5,99.5,184200000.0
2007-06-19 04:40:00,99.5,99.51,99.5,99.5,139399998.0
2007-06-19 04:41:00,99.462,99.486,99.462,99.464,88600000.0
2007-06-19 04:42:00,99.51,99.51,99.51,99.51,61600000.0
2007-06-19 04:43:00,99.51,99.51,99.5,99.5,67199999.0
2007-06-19 04:44:00,99.51,99.51,99.5,99.5,87000000.0
2007-06-19 04:45:00,99.505,99.51,99.49,99.51,228399999.0
2007-06-19 04:46:00,99.51,99.52,99.51,99.51,106400000.0
2007-06-19 04:47:00,99.51,99.51,99.5,99.51,111499998.0
2007-06-19 04:48:00,99.52,99.52,99.52,99.52,13600000.0
2007-06-19 04:49:00,99.51,99.515,99.5,99.515,53499999.0
2007-06-19 04:50:00,99.5,99.52,99.5,99.51,278599994.0
2007-06-19 04:51:00,99.505,99.51,99.5,99.5,175599996.0
2007-06-19 04:52:00,99.51,99.51,99.5,99.51,47099998.0
2007-06-19 04:53:00,99.52,99.52,99.51,99.52,388000000.0
2007-06-19 04:54:00,99.52,99.52,99.51,99.52,104800000.0
2007-06-19 04:55:00,99.53,99.53,99.52,99.53,137600000.0
2007-06-19 04:56:00,99.53,99.53,99.51,99.53,390699998.0
2007-06-19 04:57:00,99.53,99.53,99.52,99.525,152800000.0
2007-06-19 04:58:00,99.53,99.53,99.53,99.53,96000000.0
2007-06-19 04:59:00,99.53,99.54,99.52,99.53,124700000.0
2007-06-19 05:00:00,99.53,99.53,99.52,99.53,77199998.0
2007-06-19 05:01:00,99.53,99.54,99.53,99.54,123200000.0
2007-06-19 05:02:00,99.54,99.55,99.54,99.545,210400000.0
2007-06-19 05:03:00,99.55,99.55,99.55,99.55,69600000.0
2007-06-19 05:04:00,99.55,99.55,99.54,99.55,171200000.0
2007-06-19 05:05:00,99.55,99.56,99.53,99.55,326499999.0
2007-06-19 05:06:00,99.56,99.58,99.55,99.575,280700000.0
2007-06-19 05:07:00,99.58,99.58,99.57,99.57,151200000.0
2007-06-19 05:08:00,99.57,99.58,99.555,99.565,555299994.0
2007-06-19 05:09:00,99.565,99.57,99.56,99.57,141199998.0
2007-06-19 05:10:00,99.57,99.57,99.555,99.56,140000000.0
2007-06-19 05:11:00,99.56,99.57,99.56,99.565,27200000.0
2007-06-19 05:12:00,99.575,99.575,99.57,99.57,83200000.0
2007-06-19 05:13:00,99.57,99.57,99.56,99.56,55200000.0
2007-06-19 05:14:00,99.56,99.57,99.55,99.56,410900006.0
2007-06-19 05:15:00,99.57,99.58,99.56,99.58,79600000.0
2007-06-19 05:16:00,99.575,99.575,99.56,99.56,352999996.0
2007-06-19 05:17:00,99.57,99.57,99.56,99.57,235199998.0
2007-06-19 05:18:00,99.57,99.575,99.56,99.56,533599999.0
2007-06-19 05:19:00,99.57,99.58,99.57,99.58,107200000.0
2007-06-19 05:20:00,99.58,99.58,99.58,99.58,84000000.0
2007-06-19 05:21:00,99.58,99.59,99.57,99.57,204899999.0
2007-06-19 05:22:00,99.58,99.61,99.58,99.61,142199999.0
2007-06-19 05:23:00,99.61,99.61,99.595,99.595,109600000.0
2007-06-19 05:24:00,99.6,99.61,99.59,99.6,258500000.0
2007-06-19 05:25:00,99.6,99.61,99.59,99.6,167200000.0
2007-06-19 05:26:00,99.61,99.61,99.61,99.61,12000000.0
2007-06-19 05:27:00,99.61,99.61,99.6,99.6,132000000.0
2007-06-19 05:28:00,99.6,99.61,99.6,99.61,80800000.0
2007-06-19 05:29:00,99.61,99.61,99.59,99.59,169600000.0
2007-06-19 05:30:00,99.6,99.61,99.58,99.58,200799998.0
2007-06-19 05:31:00,99.59,99.6,99.59,99.59,130400000.0
2007-06-19 05:32:00,99.59,99.6,99.59,99.59,167200000.0
2007-06-19 05:33:00,99.59,99.6,99.58,99.585,208800002.0
2007-06-19 05:34:00,99.58,99.6,99.58,99.6,23499999.0
2007-06-19 05:35:00,99.6,99.6,99.59,99.59,20800000.0
2007-06-19 05:36:00,99.59,99.59,99.58,99.59,96800000.0
2007-06-19 05:37:00,99.59,99.59,99.58,99.58,28000000.0
2007-06-19 05:38:00,99.58,99.59,99.58,99.58,95999998.0
2007-06-19 05:39:00,99.58,99.59,99.57,99.59,170199999.0
2007-06-19 05:40:00,99.585,99.585,99.57,99.57,88900000.0
2007-06-19 05:41:00,99.57,99.59,99.57,99.59,74400000.0
2007-06-19 05:42:00,99.58,99.59,99.58,99.58,166400000.0
2007-06-19 05:43:00,99.575,99.58,99.57,99.58,54400000.0
2007-06-19 05:44:00,99.575,99.575,99.57,99.57,20000000.0
2007-06-19 05:45:00,99.57,99.57,99.57,99.57,28800000.0
2007-06-19 05:46:00,99.57,99.57,99.57,99.57,28800000.0
2007-06-19 05:47:00,99.58,99.58,99.56,99.57,148000001.0
2007-06-19 05:48:00,99.57,99.57,99.57,99.57,24000000.0
2007-06-19 05:49:00,99.57,99.57,99.57,99.57,36000000.0
2007-06-19 05:50:00,99.57,99.57,99.55,99.565,222499999.0
2007-06-19 05:51:00,99.57,99.57,99.54,99.56,402800003.0
2007-06-19 05:52:00,99.56,99.56,99.55,99.55,303200000.0
2007-06-19 05:53:00,99.555,99.56,99.54,99.56,267899998.0
2007-06-19 05:54:00,99.56,99.56,99.54,99.555,418399999.0
2007-06-19 05:55:00,99.55,99.56,99.54,99.56,284599999.0
2007-06-19 05:56:00,99.56,99.57,99.55,99.56,151200000.0
2007-06-19 05:57:00,99.55,99.56,99.55,99.56,58400000.0
2007-06-19 05:58:00,99.495,99.535,99.495,99.499,164000000.0
2007-06-19 05:59:00,99.52,99.52,99.5,99.502,148100000.0
2007-06-19 06:00:00,99.516,99.539,99.515,99.539,155200000.0
2007-06-19 06:01:00,99.56,99.56,99.56,99.56,7200000.0
2007-06-19 06:02:00,99.56,99.56,99.56,99.56,7200000.0
2007-06-19 06:03:00,99.56,99.57,99.55,99.56,224200005.0
2007-06-19 06:04:00,99.555,99.57,99.555,99.56,212800000.0
2007-06-19 06:05:00,99.56,99.57,99.56,99.57,64800000.0
2007-06-19 06:06:00,99.565,99.57,99.56,99.57,85600000.0
2007-06-19 06:07:00,99.57,99.57,99.55,99.57,179799996.0
2007-06-19 06:08:00,99.56,99.57,99.56,99.57,40800000.0
2007-06-19 06:09:00,99.56,99.57,99.555,99.57,188100000.0
2007-06-19 06:10:00,99.57,99.59,99.57,99.58,69600000.0
2007-06-19 06:11:00,99.58,99.6,99.58,99.59,144000000.0
2007-06-19 06:12:00,99.58,99.6,99.58,99.58,204800001.0
2007-06-19 06:13:00,99.57,99.58,99.57,99.57,349900002.0
2007-06-19 06:14:00,99.57,99.57,99.55,99.555,272000008.0
2007-06-19 06:15:00,99.56,99.59,99.56,99.59,116800000.0
2007-06-19 06:16:00,99.59,99.6,99.57,99.58,331300000.0
2007-06-19 06:17:00,99.59,99.59,99.57,99.58,157099999.0
2007-06-19 06:18:00,99.57,99.59,99.57,99.58,284699998.0
2007-06-19 06:19:00,99.58,99.6,99.58,99.59,216900000.0
2007-06-19 06:20:00,99.59,99.59,99.58,99.585,162300000.0
2007-06-19 06:21:00,99.585,99.59,99.58,99.59,119100000.0
2007-06-19 06:22:00,99.561,99.561,99.546,99.549,86300000.0
2007-06-19 06:23:00,99.59,99.6,99.57,99.58,477400000.0
2007-06-19 06:24:00,99.58,99.58,99.57,99.57,199200000.0
2007-06-19 06:25:00,99.565,99.59,99.56,99.57,418499994.0
2007-06-19 06:26:00,99.57,99.58,99.565,99.58,64900000.0
2007-06-19 06:27:00,99.59,99.59,99.58,99.58,59200000.0
2007-06-19 06:28:00,99.57,99.58,99.565,99.565,206400000.0
2007-06-19 06:29:00,99.57,99.57,99.56,99.56,39200000.0
2007-06-19 06:30:00,99.56,99.57,99.56,99.57,25600000.0
2007-06-19 06:31:00,99.57,99.57,99.57,99.57,236000000.0
2007-06-19 06:32:00,99.57,99.57,99.57,99.57,104000000.0
2007-06-19 06:33:00,99.57,99.58,99.55,99.56,313199998.0
2007-06-19 06:34:00,99.55,99.57,99.55,99.57,152499999.0
2007-06-19 06:35:00,99.57,99.57,99.53,99.55,429200000.0
2007-06-19 06:36:00,99.55,99.56,99.54,99.55,263900007.0
2007-06-19 06:37:00,99.56,99.58,99.56,99.575,60400000.0
2007-06-19 06:38:00,99.575,99.58,99.57,99.57,210299998.0
2007-06-19 06:39:00,99.56,99.57,99.555,99.56,86400000.0
2007-06-19 06:40:00,99.56,99.565,99.55,99.555,194400001.0
2007-06-19 06:41:00,99.532,99.541,99.519,99.519,43100001.0
2007-06-19 06:42:00,99.56,99.57,99.55,99.56,200300002.0
2007-06-19 06:43:00,99.56,99.57,99.56,99.57,38400000.0
2007-06-19 06:44:00,99.565,99.57,99.56,99.57,48800000.0
2007-06-19 06:45:00,99.57,99.57,99.57,99.57,18400000.0
2007-06-19 06:46:00,99.57,99.58,99.56,99.57,176099999.0
2007-06-19 06:47:00,99.57,99.57,99.56,99.57,267699999.0
2007-06-19 06:48:00,99.57,99.57,99.57,99.57,229600000.0
2007-06-19 06:49:00,99.57,99.57,99.56,99.56,66400000.0
2007-06-19 06:50:00,99.56,99.57,99.56,99.57,41300000.0
2007-06-19 06:51:00,99.57,99.57,99.57,99.57,7200000.0
2007-06-19 06:52:00,99.57,99.57,99.56,99.57,18400000.0
2007-06-19 06:53:00,99.56,99.57,99.56,99.57,37500000.0
2007-06-19 06:54:00,99.57,99.57,99.57,99.57,29600000.0
2007-06-19 06:55:00,99.57,99.57,99.57,99.57,73600000.0
2007-06-19 06:56:00,99.57,99.57,99.56,99.56,24800000.0
2007-06-19 06:57:00,99.56,99.56,99.56,99.56,155200000.0
2007-06-19 06:58:00,99.532,99.54,99.509,99.54,533700002.0
2007-06-19 06:59:00,99.57,99.57,99.56,99.56,52000000.0
2007-06-19 07:00:00,99.56,99.57,99.56,99.56,105600000.0
2007-06-19 07:01:00,99.57,99.57,99.55,99.57,293000000.0
2007-06-19 07:02:00,99.57,99.58,99.55,99.56,418199998.0
2007-06-19 07:03:00,99.57,99.58,99.565,99.58,213600000.0
2007-06-19 07:04:00,99.58,99.585,99.57,99.57,249599996.0
2007-06-19 07:05:00,99.57,99.59,99.57,99.58,554799999.0
2007-06-19 07:06:00,99.58,99.59,99.57,99.59,248400003.0
2007-06-19 07:07:00,99.59,99.6,99.58,99.58,583200000.0
2007-06-19 07:08:00,99.585,99.59,99.57,99.57,410399991.0
2007-06-19 07:09:00,99.575,99.58,99.57,99.57,230399992.0
2007-06-19 07:10:00,99.58,99.585,99.56,99.57,746199998.0
2007-06-19 07:11:00,99.57,99.58,99.56,99.57,174599997.0
2007-06-19 07:12:00,99.585,99.59,99.57,99.59,232699999.0
2007-06-19 07:13:00,99.59,99.61,99.58,99.61,262399998.0
2007-06-19 07:14:00,99.61,99.61,99.59,99.61,317300001.0
2007-06-19 07:15:00,99.6,99.61,99.59,99.61,217700000.0
2007-06-19 07:16:00,99.61,99.62,99.6,99.6,319700004.0
2007-06-19 07:17:00,99.6,99.615,99.595,99.6,430399998.0
2007-06-19 07:18:00,99.6,99.61,99.6,99.6,257300000.0
2007-06-19 07:19:00,99.61,99.61,99.58,99.6,488199994.0
2007-06-19 07:20:00,99.6,99.6,99.58,99.585,361599998.0
2007-06-19 07:21:00,99.59,99.61,99.58,99.59,415999999.0
2007-06-19 07:22:00,99.59,99.59,99.57,99.57,361600000.0
2007-06-19 07:23:00,99.57,99.6,99.57,99.57,347400001.0
2007-06-19 07:24:00,99.575,99.58,99.56,99.58,249500000.0
2007-06-19 07:25:00,99.57,99.59,99.55,99.58,450200002.0
2007-06-19 07:26:00,99.58,99.58,99.56,99.57,196599999.0
2007-06-19 07:27:00,99.57,99.58,99.56,99.575,380900005.0
2007-06-19 07:28:00,99.575,99.59,99.56,99.58,250200001.0
2007-06-19 07:29:00,99.58,99.59,99.57,99.585,234400000.0
2007-06-19 07:30:00,99.58,99.59,99.575,99.58,116200000.0
2007-06-19 07:31:00,99.58,99.6,99.57,99.585,205899999.0
2007-06-19 07:32:00,99.57,99.58,99.55,99.565,551800002.0
2007-06-19 07:33:00,99.565,99.57,99.55,99.56,660100001.0
2007-06-19 07:34:00,99.56,99.565,99.545,99.56,501700002.0
2007-06-19 07:35:00,99.565,99.58,99.55,99.58,622999993.0
2007-06-19 07:36:00,99.57,99.58,99.57,99.58,164000001.0
2007-06-19 07:37:00,99.58,99.58,99.58,99.58,53600000.0
2007-06-19 07:38:00,99.58,99.58,99.56,99.58,292800001.0
2007-06-19 07:39:00,99.57,99.585,99.56,99.58,257500002.0
2007-06-19 07:40:00,99.58,99.59,99.57,99.59,132999999.0
2007-06-19 07:41:00,99.59,99.61,99.58,99.58,427800003.0
2007-06-19 07:42:00,99.59,99.6,99.57,99.59,426899998.0
2007-06-19 07:43:00,99.59,99.59,99.58,99.59,124800000.0
2007-06-19 07:44:00,99.59,99.595,99.58,99.595,422000000.0
2007-06-19 07:45:00,99.59,99.6,99.59,99.595,332699998.0
2007-06-19 07:46:00,99.6,99.605,99.6,99.6,206400000.0
2007-06-19 07:47:00,99.6,99.6,99.6,99.6,369599999.0
2007-06-19 07:48:00,99.6,99.61,99.6,99.61,131200000.0
2007-06-19 07:49:00,99.61,99.63,99.61,99.63,212800000.0
2007-06-19 07:50:00,99.63,99.63,99.62,99.63,546499999.0
2007-06-19 07:51:00,99.625,99.63,99.62,99.62,203200000.0
2007-06-19 07:52:00,99.62,99.64,99.61,99.63,1050099993.0
2007-06-19 07:53:00,99.63,99.64,99.63,99.635,498400002.0
2007-06-19 07:54:00,99.635,99.65,99.63,99.65,310400000.0
2007-06-19 07:55:00,99.65,99.66,99.65,99.65,534400000.0
2007-06-19 07:56:00,99.66,99.66,99.65,99.65,302400000.0
2007-06-19 07:57:00,99.65,99.66,99.64,99.645,540000000.0
2007-06-19 07:58:00,99.64,99.685,99.64,99.68,915999995.0
2007-06-19 07:59:00,99.68,99.72,99.67,99.7,695199999.0
2007-06-19 08:00:00,99.7,99.72,99.7,99.72,666299990.0
2007-06-19 08:01:00,99.72,99.72,99.67,99.68,720100004.0
2007-06-19 08:02:00,99.675,99.69,99.66,99.67,752299997.0
2007-06-19 08:03:00,99.67,99.67,99.62,99.66,926599997.0
2007-06-19 08:04:00,99.65,99.66,99.63,99.63,787199985.0
2007-06-19 08:05:00,99.635,99.635,99.62,99.625,415600003.0
2007-06-19 08:06:00,99.625,99.63,99.6,99.61,455999994.0
2007-06-19 08:07:00,99.62,99.63,99.61,99.63,401400002.0
2007-06-19 08:08:00,99.63,99.64,99.615,99.615,363200000.0
2007-06-19 08:09:00,99.615,99.625,99.61,99.62,466899998.0
2007-06-19 08:10:00,99.62,99.64,99.61,99.63,743300002.0
2007-06-19 08:11:00,99.63,99.66,99.625,99.65,470400001.0
2007-06-19 08:12:00,99.65,99.65,99.64,99.64,607200000.0
2007-06-19 08:13:00,99.65,99.65,99.64,99.65,264800000.0
2007-06-19 08:14:00,99.645,99.66,99.64,99.65,337999999.0
2007-06-19 08:15:00,99.65,99.65,99.63,99.64,440800000.0
2007-06-19 08:16:00,99.64,99.64,99.62,99.625,515200000.0
2007-06-19 08:17:00,99.63,99.63,99.59,99.61,725800000.0
2007-06-19 08:18:00,99.61,99.62,99.6,99.6,670299995.0
2007-06-19 08:19:00,99.61,99.62,99.61,99.62,231999999.0
2007-06-19 08:20:00,99.62,99.64,99.61,99.63,726799993.0
2007-06-19 08:21:00,99.64,99.65,99.63,99.65,717599997.0
2007-06-19 08:22:00,99.65,99.66,99.64,99.66,509499993.0
2007-06-19 08:23:00,99.655,99.655,99.64,99.65,579899997.0
2007-06-19 08:24:00,99.65,99.65,99.63,99.64,417599994.0
2007-06-19 08:25:00,99.64,99.66,99.64,99.65,319100000.0
2007-06-19 08:26:00,99.65,99.675,99.65,99.675,604799993.0
2007-06-19 08:27:00,99.67,99.68,99.66,99.68,924900000.0
2007-06-19 08:28:00,99.67,99.69,99.665,99.67,1017300008.0
2007-06-19 08:29:00,99.67,99.68,99.66,99.67,558399997.0
2007-06-19 08:30:00,99.67,99.68,99.66,99.665,541299999.0
2007-06-19 08:31:00,99.67,99.67,99.65,99.665,601299999.0
2007-06-19 08:32:00,99.66,99.67,99.655,99.655,320599998.0
2007-06-19 08:33:00,99.65,99.67,99.65,99.65,709100000.0
2007-06-19 08:34:00,99.66,99.66,99.65,99.66,653599999.0
2007-06-19 08:35:00,99.66,99.66,99.64,99.645,684400000.0
2007-06-19 08:36:00,99.65,99.66,99.65,99.65,579200000.0
2007-06-19 08:37:00,99.65,99.65,99.63,99.645,808699999.0
2007-06-19 08:38:00,99.65,99.66,99.63,99.64,716299999.0
2007-06-19 08:39:00,99.65,99.65,99.63,99.645,513900004.0
2007-06-19 08:40:00,99.65,99.66,99.64,99.66,301600000.0
2007-06-19 08:41:00,99.66,99.67,99.66,99.67,183200000.0
2007-06-19 08:42:00,99.67,99.69,99.67,99.68,400500002.0
2007-06-19 08:43:00,99.675,99.68,99.66,99.66,442699998.0
2007-06-19 08:44:00,99.66,99.68,99.66,99.665,458899998.0
2007-06-19 08:45:00,99.67,99.67,99.64,99.64,538399995.0
2007-06-19 08:46:00,99.64,99.655,99.62,99.65,1158699993.0
2007-06-19 08:47:00,99.65,99.66,99.645,99.66,436799994.0
2007-06-19 08:48:00,99.66,99.665,99.64,99.645,487700003.0
2007-06-19 08:49:00,99.65,99.66,99.64,99.645,354000000.0
2007-06-19 08:50:00,99.65,99.66,99.64,99.645,347900000.0
2007-06-19 08:51:00,99.645,99.65,99.63,99.645,490300002.0
2007-06-19 08:52:00,99.64,99.65,99.61,99.62,939300011.0
2007-06-19 08:53:00,99.62,99.63,99.61,99.63,471199998.0
2007-06-19 08:54:00,99.62,99.64,99.62,99.63,527400007.0
2007-06-19 08:55:00,99.62,99.64,99.61,99.64,859700000.0
2007-06-19 08:56:00,99.635,99.645,99.63,99.64,1165399996.0
2007-06-19 08:57:00,99.64,99.65,99.63,99.65,880000001.0
2007-06-19 08:58:00,99.64,99.65,99.62,99.64,1144299999.0
2007-06-19 08:59:00,99.64,99.64,99.63,99.635,256900000.0
2007-06-19 09:00:00,99.635,99.64,99.63,99.63,518400000.0
2007-06-19 09:01:00,99.63,99.645,99.63,99.64,805600004.0
2007-06-19 09:02:00,99.64,99.65,99.63,99.64,666600001.0
2007-06-19 09:03:00,99.64,99.64,99.63,99.64,169899999.0
2007-06-19 09:04:00,99.635,99.64,99.62,99.62,807700007.0
2007-06-19 09:05:00,99.62,99.62,99.56,99.575,1597600008.0
2007-06-19 09:06:00,99.58,99.58,99.565,99.58,766800000.0
2007-06-19 09:07:00,99.58,99.6,99.58,99.6,715400009.0
2007-06-19 09:08:00,99.6,99.61,99.59,99.6,965300015.0
2007-06-19 09:09:00,99.6,99.62,99.59,99.62,1049499998.0
2007-06-19 09:10:00,99.62,99.62,99.61,99.62,214600001.0
2007-06-19 09:11:00,99.61,99.62,99.6,99.6,864799995.0
2007-06-19 09:12:00,99.6,99.6,99.58,99.58,885000000.0
2007-06-19 09:13:00,99.58,99.58,99.56,99.57,672799997.0
2007-06-19 09:14:00,99.57,99.58,99.57,99.58,524300000.0
2007-06-19 09:15:00,99.58,99.58,99.54,99.55,952200009.0
2007-06-19 09:16:00,99.55,99.56,99.53,99.545,1593800000.0
2007-06-19 09:17:00,99.545,99.55,99.53,99.55,1049399979.0
2007-06-19 09:18:00,99.55,99.6,99.54,99.59,1329400000.0
2007-06-19 09:19:00,99.59,99.6,99.57,99.6,970899995.0
2007-06-19 09:20:00,99.6,99.61,99.58,99.58,1383000011.0
2007-06-19 09:21:00,99.58,99.59,99.57,99.58,992799996.0
2007-06-19 09:22:00,99.58,99.605,99.575,99.6,1231200004.0
2007-06-19 09:23:00,99.6,99.62,99.6,99.62,792100003.0
2007-06-19 09:24:00,99.61,99.61,99.58,99.58,854000005.0
2007-06-19 09:25:00,99.58,99.61,99.58,99.6,802199997.0
2007-06-19 09:26:00,99.595,99.6,99.57,99.59,559500000.0
2007-06-19 09:27:00,99.58,99.6,99.58,99.595,761100003.0
2007-06-19 09:28:00,99.595,99.6,99.58,99.595,1650300018.0
2007-06-19 09:29:00,99.59,99.6,99.57,99.58,1186700005.0
2007-06-19 09:30:00,99.58,99.59,99.57,99.58,646299994.0
2007-06-19 09:31:00,99.58,99.59,99.57,99.59,1245499998.0
2007-06-19 09:32:00,99.57,99.59,99.57,99.58,1028099989.0
2007-06-19 09:33:00,99.58,99.59,99.56,99.59,437199996.0
2007-06-19 09:34:00,99.585,99.585,99.57,99.58,649499999.0
2007-06-19 09:35:00,99.58,99.58,99.57,99.57,719800006.0
2007-06-19 09:36:00,99.58,99.59,99.58,99.58,647800001.0
2007-06-19 09:37:00,99.58,99.59,99.565,99.59,910599992.0
2007-06-19 09:38:00,99.59,99.61,99.57,99.61,1548499996.0
2007-06-19 09:39:00,99.61,99.61,99.59,99.6,1718800000.0
2007-06-19 09:40:00,99.6,99.61,99.595,99.6,251199997.0
2007-06-19 09:41:00,99.6,99.61,99.6,99.61,686400007.0
2007-06-19 09:42:00,99.605,99.61,99.58,99.58,680200005.0
2007-06-19 09:43:00,99.58,99.59,99.57,99.59,490000003.0
2007-06-19 09:44:00,99.6,99.62,99.59,99.62,757700003.0
2007-06-19 09:45:00,99.62,99.63,99.61,99.61,1389399999.0
2007-06-19 09:46:00,99.61,99.63,99.6,99.6,642199999.0
2007-06-19 09:47:00,99.605,99.62,99.6,99.62,1478800002.0
2007-06-19 09:48:00,99.62,99.65,99.62,99.645,1469799987.0
2007-06-19 09:49:00,99.645,99.645,99.62,99.64,1108400007.0
2007-06-19 09:50:00,99.64,99.65,99.63,99.64,815100000.0
2007-06-19 09:51:00,99.645,99.65,99.63,99.64,825299998.0
2007-06-19 09:52:00,99.64,99.65,99.63,99.64,686499994.0
2007-06-19 09:53:00,99.64,99.66,99.63,99.64,981799998.0
2007-06-19 09:54:00,99.635,99.66,99.63,99.65,1201500007.0
2007-06-19 09:55:00,99.65,99.65,99.63,99.65,263600002.0
2007-06-19 09:56:00,99.65,99.66,99.63,99.66,259100001.0
2007-06-19 09:57:00,99.66,99.67,99.66,99.66,875199988.0
2007-06-19 09:58:00,99.66,99.685,99.65,99.685,1593499988.0
2007-06-19 09:59:00,99.685,99.7,99.67,99.7,1167599997.0
2007-06-19 10:00:00,99.7,99.7,99.67,99.67,1350100003.0
2007-06-19 10:01:00,99.67,99.68,99.64,99.66,1047199995.0
2007-06-19 10:02:00,99.655,99.655,99.63,99.63,896900001.0
2007-06-19 10:03:00,99.63,99.63,99.59,99.605,1359599996.0
2007-06-19 10:04:00,99.6,99.62,99.59,99.62,588999997.0
2007-06-19 10:05:00,99.62,99.63,99.61,99.63,830199997.0
2007-06-19 10:06:00,99.63,99.63,99.61,99.62,542799994.0
2007-06-19 10:07:00,99.62,99.64,99.62,99.64,286800000.0
2007-06-19 10:08:00,99.635,99.64,99.63,99.64,1294500015.0
2007-06-19 10:09:00,99.64,99.65,99.64,99.65,549800000.0
2007-06-19 10:10:00,99.65,99.66,99.62,99.625,1361700002.0
2007-06-19 10:11:00,99.625,99.63,99.62,99.62,483599999.0
2007-06-19 10:12:00,99.62,99.63,99.61,99.62,1184299988.0
2007-06-19 10:13:00,99.63,99.635,99.62,99.63,792700005.0
2007-06-19 10:14:00,99.63,99.65,99.62,99.64,1651999985.0
2007-06-19 10:15:00,99.64,99.645,99.63,99.64,484099996.0
2007-06-19 10:16:00,99.64,99.645,99.63,99.64,211899992.0
2007-06-19 10:17:00,99.63,99.64,99.63,99.64,148599997.0
2007-06-19 10:18:00,99.65,99.65,99.63,99.65,854300007.0
2007-06-19 10:19:00,99.64,99.66,99.63,99.66,909799996.0
2007-06-19 10:20:00,99.65,99.67,99.65,99.66,908799993.0
2007-06-19 10:21:00,99.66,99.665,99.65,99.66,770400000.0
2007-06-19 10:22:00,99.66,99.67,99.65,99.65,703999990.0
2007-06-19 10:23:00,99.65,99.66,99.64,99.65,1019099992.0
2007-06-19 10:24:00,99.65,99.65,99.64,99.64,517199998.0
2007-06-19 10:25:00,99.65,99.67,99.64,99.66,853799998.0
2007-06-19 10:26:00,99.66,99.67,99.65,99.66,403000001.0
2007-06-19 10:27:00,99.66,99.67,99.66,99.67,579199992.0
2007-06-19 10:28:00,99.665,99.67,99.66,99.66,318399994.0
2007-06-19 10:29:00,99.665,99.68,99.665,99.68,311500000.0
2007-06-19 10:30:00,99.68,99.68,99.66,99.66,475700001.0
2007-06-19 10:31:00,99.665,99.67,99.65,99.65,361400000.0
2007-06-19 10:32:00,99.66,99.67,99.65,99.67,386000000.0
2007-06-19 10:33:00,99.66,99.67,99.65,99.67,445999997.0
2007-06-19 10:34:00,99.67,99.67,99.66,99.67,498499999.0
2007-06-19 10:35:00,99.67,99.68,99.65,99.68,969800003.0
2007-06-19 10:36:00,99.68,99.71,99.67,99.69,1588699993.0
2007-06-19 10:37:00,99.705,99.725,99.69,99.7,1588699993.0
2007-06-19 10:38:00,99.695,99.7,99.67,99.68,697899995.0
2007-06-19 10:39:00,99.68,99.68,99.66,99.66,623800002.0
2007-06-19 10:40:00,99.66,99.67,99.64,99.65,1022299994.0
2007-06-19 10:41:00,99.65,99.65,99.64,99.64,353599996.0
2007-06-19 10:42:00,99.64,99.66,99.63,99.65,1363100009.0
2007-06-19 10:43:00,99.645,99.66,99.63,99.66,933700010.0
2007-06-19 10:44:00,99.67,99.67,99.66,99.66,600699994.0
2007-06-19 10:45:00,99.66,99.66,99.61,99.63,1998700002.0
2007-06-19 10:46:00,99.63,99.64,99.6,99.63,1656800012.0
2007-06-19 10:47:00,99.63,99.63,99.61,99.62,1516600019.0
2007-06-19 10:48:00,99.62,99.62,99.6,99.6,1182999990.0
2007-06-19 10:49:00,99.61,99.62,99.61,99.61,306399996.0
2007-06-19 10:50:00,99.62,99.62,99.59,99.6,1155600006.0
2007-06-19 10:51:00,99.59,99.62,99.59,99.6,1598099983.0
2007-06-19 10:52:00,99.6,99.61,99.59,99.61,990600007.0
2007-06-19 10:53:00,99.61,99.62,99.6,99.605,349800000.0
2007-06-19 10:54:00,99.605,99.61,99.6,99.6,1542900009.0
2007-06-19 10:55:00,99.6,99.61,99.58,99.61,1462900003.0
2007-06-19 10:56:00,99.61,99.61,99.58,99.595,1897200014.0
2007-06-19 10:57:00,99.59,99.6,99.58,99.59,559199994.0
2007-06-19 10:58:00,99.6,99.62,99.58,99.61,1096600004.0
2007-06-19 10:59:00,99.61,99.61,99.57,99.58,1434900018.0
2007-06-19 11:00:00,99.59,99.59,99.48,99.565,1702699993.0
2007-06-19 11:01:00,99.57,99.59,99.55,99.56,1978500003.0
2007-06-19 11:02:00,99.57,99.57,99.54,99.54,1720200010.0
2007-06-19 11:03:00,99.54,99.56,99.53,99.55,1122700003.0
2007-06-19 11:04:00,99.55,99.56,99.54,99.56,1038099998.0
2007-06-19 11:05:00,99.54,99.55,99.54,99.55,1392600001.0
2007-06-19 11:06:00,99.56,99.57,99.56,99.57,1392600001.0
2007-06-19 11:07:00,99.57,99.59,99.56,99.57,690499996.0
2007-06-19 11:08:00,99.58,99.58,99.57,99.57,920600013.0
2007-06-19 11:09:00,99.57,99.57,99.56,99.57,339700006.0
2007-06-19 11:10:00,99.57,99.59,99.56,99.59,611399988.0
2007-06-19 11:11:00,99.58,99.605,99.58,99.58,2097799979.0
2007-06-19 11:12:00,99.585,99.62,99.585,99.6,1786200006.0
2007-06-19 11:13:00,99.61,99.61,99.6,99.6,1042000003.0
2007-06-19 11:14:00,99.6,99.61,99.59,99.6,495199996.0
2007-06-19 11:15:00,99.6,99.6,99.59,99.6,634300001.0
2007-06-19 11:16:00,99.6,99.6,99.58,99.59,255800006.0
2007-06-19 11:17:00,99.59,99.6,99.58,99.585,1001199992.0
2007-06-19 11:18:00,99.585,99.59,99.57,99.58,510399987.0
2007-06-19 11:19:00,99.57,99.58,99.54,99.55,1460800005.0
2007-06-19 11:20:00,99.545,99.55,99.54,99.55,422199992.0
2007-06-19 11:21:00,99.55,99.56,99.54,99.54,1028399994.0
2007-06-19 11:22:00,99.54,99.55,99.53,99.54,973099993.0
2007-06-19 11:23:00,99.54,99.56,99.54,99.54,814899994.0
2007-06-19 11:24:00,99.54,99.56,99.54,99.54,419200002.0
2007-06-19 11:25:00,99.54,99.56,99.54,99.55,1368300006.0
2007-06-19 11:26:00,99.55,99.56,99.53,99.53,1059899999.0
2007-06-19 11:27:00,99.54,99.55,99.54,99.54,820399994.0
2007-06-19 11:28:00,99.54,99.545,99.525,99.53,448799992.0
2007-06-19 11:29:00,99.53,99.54,99.51,99.51,1086699992.0
2007-06-19 11:30:00,99.52,99.53,99.51,99.53,746700005.0
2007-06-19 11:31:00,99.525,99.54,99.52,99.54,1232499986.0
2007-06-19 11:32:00,99.54,99.54,99.52,99.53,946599996.0
2007-06-19 11:33:00,99.53,99.56,99.53,99.56,548599999.0
2007-06-19 11:34:00,99.55,99.56,99.54,99.56,699300000.0
2007-06-19 11:35:00,99.56,99.58,99.56,99.56,824499998.0
2007-06-19 11:36:00,99.56,99.57,99.55,99.55,358700002.0
2007-06-19 11:37:00,99.55,99.55,99.52,99.53,621299989.0
2007-06-19 11:38:00,99.53,99.55,99.52,99.55,790799999.0
2007-06-19 11:39:00,99.55,99.55,99.51,99.51,1300800011.0
2007-06-19 11:40:00,99.52,99.53,99.5,99.51,1300800011.0
2007-06-19 11:41:00,99.5,99.525,99.5,99.52,1320500013.0
2007-06-19 11:42:00,99.53,99.53,99.51,99.52,463000000.0
2007-06-19 11:43:00,99.52,99.53,99.51,99.52,255300000.0
2007-06-19 11:44:00,99.52,99.54,99.52,99.52,519400011.0
2007-06-19 11:45:00,99.53,99.53,99.53,99.53,562199994.0
2007-06-19 11:46:00,99.53,99.53,99.52,99.52,229100000.0
2007-06-19 11:47:00,99.515,99.53,99.51,99.53,941200011.0
2007-06-19 11:48:00,99.53,99.53,99.52,99.52,96000000.0
2007-06-19 11:49:00,99.52,99.52,99.5,99.5,223099994.0
2007-06-19 11:50:00,99.51,99.52,99.51,99.51,131199996.0
2007-06-19 11:51:00,99.52,99.52,99.51,99.51,412199998.0
2007-06-19 11:52:00,99.51,99.52,99.51,99.51,346600001.0
2007-06-19 11:53:00,99.51,99.52,99.51,99.51,599900006.0
2007-06-19 11:54:00,99.51,99.525,99.51,99.52,358200002.0
2007-06-19 11:55:00,99.51,99.52,99.51,99.52,64600002.0
2007-06-19 11:56:00,99.52,99.52,99.505,99.505,917299997.0
2007-06-19 11:57:00,99.505,99.51,99.5,99.51,363499999.0
2007-06-19 11:58:00,99.51,99.51,99.51,99.51,35900000.0
2007-06-19 11:59:00,99.51,99.51,99.49,99.49,1101799999.0
2007-06-19 12:00:00,99.5,99.51,99.49,99.505,714499988.0
2007-06-19 12:01:00,99.505,99.51,99.5,99.51,712500001.0
2007-06-19 12:02:00,99.51,99.51,99.5,99.51,789300002.0
2007-06-19 12:03:00,99.51,99.51,99.49,99.5,1017599992.0
2007-06-19 12:04:00,99.5,99.5,99.48,99.48,702100012.0
2007-06-19 12:05:00,99.5,99.51,99.5,99.51,374200000.0
2007-06-19 12:06:00,99.51,99.52,99.5,99.51,1243499993.0
2007-06-19 12:07:00,99.51,99.51,99.5,99.51,207999996.0
2007-06-19 12:08:00,99.51,99.52,99.5,99.52,627800007.0
2007-06-19 12:09:00,99.515,99.53,99.505,99.52,542999998.0
2007-06-19 12:10:00,99.52,99.55,99.52,99.54,371899998.0
2007-06-19 12:11:00,99.54,99.55,99.53,99.545,994400000.0
2007-06-19 12:12:00,99.545,99.55,99.53,99.535,719200001.0
2007-06-19 12:13:00,99.54,99.54,99.52,99.53,473199999.0
2007-06-19 12:14:00,99.54,99.54,99.51,99.53,757299992.0
2007-06-19 12:15:00,99.53,99.53,99.505,99.51,1187700006.0
2007-06-19 12:16:00,99.51,99.52,99.505,99.52,1075899992.0
2007-06-19 12:17:00,99.53,99.54,99.51,99.52,661299999.0
2007-06-19 12:18:00,99.53,99.54,99.52,99.52,1608900028.0
2007-06-19 12:19:00,99.52,99.58,99.52,99.58,1474799996.0
2007-06-19 12:20:00,99.58,99.58,99.57,99.57,490399996.0
2007-06-19 12:21:00,99.57,99.58,99.555,99.56,991699999.0
2007-06-19 12:22:00,99.56,99.57,99.55,99.55,900200007.0
2007-06-19 12:23:00,99.55,99.57,99.55,99.55,731599995.0
2007-06-19 12:24:00,99.55,99.56,99.54,99.55,454299998.0
2007-06-19 12:25:00,99.56,99.56,99.54,99.56,353699995.0
2007-06-19 12:26:00,99.56,99.57,99.55,99.56,984000012.0
2007-06-19 12:27:00,99.56,99.56,99.54,99.55,866000003.0
2007-06-19 12:28:00,99.55,99.56,99.54,99.55,1452899988.0
2007-06-19 12:29:00,99.55,99.57,99.55,99.57,497199999.0
2007-06-19 12:30:00,99.56,99.56,99.55,99.56,432300002.0
2007-06-19 12:31:00,99.555,99.56,99.545,99.56,199800001.0
2007-06-19 12:32:00,99.56,99.56,99.55,99.55,68800000.0
2007-06-19 12:33:00,99.55,99.57,99.55,99.57,129700000.0
2007-06-19 12:34:00,99.555,99.56,99.55,99.56,117600000.0
2007-06-19 12:35:00,99.56,99.57,99.56,99.56,50400000.0
2007-06-19 12:36:00,99.56,99.59,99.56,99.58,435500002.0
2007-06-19 12:37:00,99.58,99.59,99.57,99.585,206200002.0
2007-06-19 12:38:00,99.585,99.59,99.56,99.57,586200003.0
2007-06-19 12:39:00,99.57,99.58,99.57,99.57,239800000.0
2007-06-19 12:40:00,99.57,99.6,99.56,99.59,1523400009.0
2007-06-19 12:41:00,99.59,99.6,99.57,99.57,2016999988.0
2007-06-19 12:42:00,99.575,99.58,99.57,99.58,446199992.0
2007-06-19 12:43:00,99.57,99.57,99.56,99.56,408799990.0
2007-06-19 12:44:00,99.56,99.56,99.55,99.55,47999998.0
2007-06-19 12:45:00,99.55,99.56,99.55,99.55,962500002.0
2007-06-19 12:46:00,99.54,99.56,99.53,99.55,999200003.0
2007-06-19 12:47:00,99.54,99.56,99.53,99.54,829599995.0
2007-06-19 12:48:00,99.54,99.55,99.53,99.54,758100001.0
2007-06-19 12:49:00,99.54,99.55,99.54,99.54,255699996.0
2007-06-19 12:50:00,99.54,99.55,99.53,99.53,185300000.0
2007-06-19 12:51:00,99.53,99.53,99.51,99.52,414700006.0
2007-06-19 12:52:00,99.497,99.497,99.467,99.482,243400000.0
2007-06-19 12:53:00,99.52,99.525,99.51,99.52,685000001.0
2007-06-19 12:54:00,99.52,99.53,99.505,99.51,793599999.0
2007-06-19 12:55:00,99.51,99.52,99.49,99.49,484399999.0
2007-06-19 12:56:00,99.5,99.5,99.47,99.485,1203600006.0
2007-06-19 12:57:00,99.49,99.5,99.49,99.49,531700001.0
2007-06-19 12:58:00,99.49,99.5,99.49,99.5,605700001.0
2007-06-19 12:59:00,99.5,99.5,99.47,99.49,1262700000.0
2007-06-19 13:00:00,99.49,99.49,99.46,99.48,768399996.0
2007-06-19 13:01:00,99.48,99.5,99.48,99.48,541300000.0
2007-06-19 13:02:00,99.48,99.49,99.48,99.485,464700000.0
2007-06-19 13:03:00,99.48,99.54,99.48,99.54,964400004.0
2007-06-19 13:04:00,99.54,99.54,99.53,99.54,332500008.0
2007-06-19 13:05:00,99.54,99.55,99.53,99.54,406899996.0
2007-06-19 13:06:00,99.535,99.54,99.52,99.53,617200005.0
2007-06-19 13:07:00,99.53,99.54,99.515,99.52,565200005.0
2007-06-19 13:08:00,99.52,99.53,99.51,99.52,1732700009.0
2007-06-19 13:09:00,99.52,99.52,99.51,99.51,278600005.0
2007-06-19 13:10:00,99.51,99.52,99.51,99.51,75800000.0
2007-06-19 13:11:00,99.51,99.51,99.49,99.5,553800004.0
2007-06-19 13:12:00,99.5,99.5,99.48,99.5,489500004.0
2007-06-19 13:13:00,99.5,99.51,99.49,99.495,727299996.0
2007-06-19 13:14:00,99.5,99.51,99.49,99.505,802299994.0
2007-06-19 13:15:00,99.505,99.51,99.49,99.49,385700001.0
2007-06-19 13:16:00,99.49,99.49,99.465,99.48,1385899994.0
2007-06-19 13:17:00,99.48,99.49,99.48,99.49,878200000.0
2007-06-19 13:18:00,99.49,99.53,99.49,99.51,1377900001.0
2007-06-19 13:19:00,99.51,99.51,99.48,99.49,770400006.0
2007-06-19 13:20:00,99.51,99.52,99.5,99.52,643899993.0
2007-06-19 13:21:00,99.51,99.52,99.485,99.485,598899999.0
2007-06-19 13:22:00,99.48,99.5,99.48,99.49,815000003.0
2007-06-19 13:23:00,99.49,99.49,99.48,99.49,283000008.0
2007-06-19 13:24:00,99.49,99.49,99.46,99.475,783800002.0
2007-06-19 13:25:00,99.47,99.495,99.46,99.48,1368300005.0
2007-06-19 13:26:00,99.48,99.5,99.48,99.49,697800004.0
2007-06-19 13:27:00,99.49,99.5,99.47,99.485,1387400011.0
2007-06-19 13:28:00,99.49,99.5,99.46,99.465,765800005.0
2007-06-19 13:29:00,99.465,99.48,99.45,99.47,1054799997.0
2007-06-19 13:30:00,99.48,99.51,99.48,99.5,614300003.0
2007-06-19 13:31:00,99.5,99.52,99.495,99.51,275000002.0
2007-06-19 13:32:00,99.51,99.52,99.51,99.51,61600000.0
2007-06-19 13:33:00,99.505,99.52,99.5,99.51,386199995.0
2007-06-19 13:34:00,99.51,99.54,99.5,99.53,1217999997.0
2007-06-19 13:35:00,99.53,99.53,99.51,99.53,886200003.0
2007-06-19 13:36:00,99.53,99.53,99.51,99.515,675199997.0
2007-06-19 13:37:00,99.52,99.54,99.51,99.54,623900006.0
2007-06-19 13:38:00,99.54,99.54,99.53,99.53,471200000.0
2007-06-19 13:39:00,99.53,99.56,99.53,99.545,318399999.0
2007-06-19 13:40:00,99.55,99.55,99.525,99.525,332199998.0
2007-06-19 13:41:00,99.53,99.535,99.53,99.535,334399994.0
2007-06-19 13:42:00,99.54,99.57,99.54,99.56,611600008.0
2007-06-19 13:43:00,99.56,99.56,99.54,99.54,362400004.0
2007-06-19 13:44:00,99.54,99.55,99.54,99.54,280499997.0
2007-06-19 13:45:00,99.54,99.56,99.54,99.56,439899998.0
2007-06-19 13:46:00,99.56,99.56,99.54,99.56,184600002.0
2007-06-19 13:47:00,99.555,99.56,99.55,99.56,293600000.0
2007-06-19 13:48:00,99.56,99.57,99.55,99.55,508199990.0
2007-06-19 13:49:00,99.55,99.58,99.55,99.58,655100004.0
2007-06-19 13:50:00,99.58,99.59,99.57,99.59,686899996.0
2007-06-19 13:51:00,99.59,99.59,99.57,99.57,259199997.0
2007-06-19 13:52:00,99.57,99.57,99.555,99.56,186699998.0
2007-06-19 13:53:00,99.56,99.57,99.56,99.57,317899998.0
2007-06-19 13:54:00,99.57,99.58,99.57,99.57,466199996.0
2007-06-19 13:55:00,99.57,99.57,99.56,99.56,252399999.0
2007-06-19 13:56:00,99.56,99.56,99.55,99.55,257000005.0
2007-06-19 13:57:00,99.55,99.57,99.55,99.57,657599998.0
2007-06-19 13:58:00,99.565,99.57,99.56,99.56,119100000.0
2007-06-19 13:59:00,99.56,99.57,99.56,99.57,146400000.0
2007-06-19 14:00:00,99.57,99.58,99.56,99.58,355300002.0
2007-06-19 14:01:00,99.58,99.6,99.58,99.585,714800000.0
2007-06-19 14:02:00,99.585,99.62,99.58,99.59,1206100008.0
2007-06-19 14:03:00,99.58,99.6,99.58,99.59,778700003.0
2007-06-19 14:04:00,99.59,99.59,99.55,99.57,1508199995.0
2007-06-19 14:05:00,99.58,99.59,99.58,99.58,656599991.0
2007-06-19 14:06:00,99.58,99.59,99.58,99.59,166400000.0
2007-06-19 14:07:00,99.59,99.59,99.555,99.56,1073699999.0
2007-06-19 14:08:00,99.56,99.57,99.555,99.555,957100005.0
2007-06-19 14:09:00,99.555,99.57,99.555,99.56,584500001.0
2007-06-19 14:10:00,99.56,99.57,99.555,99.56,304299996.0
2007-06-19 14:11:00,99.56,99.56,99.54,99.54,387199997.0
2007-06-19 14:12:00,99.54,99.54,99.49,99.49,1149200001.0
2007-06-19 14:13:00,99.49,99.51,99.49,99.5,719799995.0
2007-06-19 14:14:00,99.5,99.515,99.495,99.495,882400000.0
2007-06-19 14:15:00,99.495,99.5,99.46,99.47,1400399997.0
2007-06-19 14:16:00,99.48,99.49,99.45,99.46,1914599999.0
2007-06-19 14:17:00,99.46,99.48,99.45,99.46,995699998.0
2007-06-19 14:18:00,99.47,99.48,99.45,99.47,1483300002.0
2007-06-19 14:19:00,99.475,99.48,99.46,99.47,1000000006.0
2007-06-19 14:20:00,99.47,99.49,99.47,99.48,1278600007.0
2007-06-19 14:21:00,99.475,99.48,99.45,99.47,1692799992.0
2007-06-19 14:22:00,99.48,99.48,99.46,99.475,782000000.0
2007-06-19 14:23:00,99.48,99.5,99.48,99.49,1017899999.0
2007-06-19 14:24:00,99.49,99.505,99.49,99.495,699899996.0
2007-06-19 14:25:00,99.5,99.505,99.5,99.5,267199997.0
2007-06-19 14:26:00,99.5,99.5,99.5,99.5,775199989.0
2007-06-19 14:27:00,99.5,99.5,99.48,99.48,1591400002.0
2007-06-19 14:28:00,99.48,99.5,99.48,99.49,532400000.0
2007-06-19 14:29:00,99.5,99.5,99.39,99.44,669600008.0
2007-06-19 14:30:00,99.46,99.5,99.43,99.49,1445100010.0
2007-06-19 14:31:00,99.5,99.51,99.49,99.5,597800000.0
2007-06-19 14:32:00,99.49,99.53,99.49,99.52,1102300003.0
2007-06-19 14:33:00,99.52,99.53,99.51,99.53,906399994.0
2007-06-19 14:34:00,99.54,99.545,99.53,99.54,906399994.0
2007-06-19 14:35:00,99.54,99.54,99.51,99.54,1199000000.0
2007-06-19 14:36:00,99.54,99.55,99.51,99.52,2127000002.0
2007-06-19 14:37:00,99.52,99.53,99.515,99.52,754200001.0
2007-06-19 14:38:00,99.52,99.52,99.5,99.505,917699996.0
2007-06-19 14:39:00,99.51,99.51,99.49,99.5,532200000.0
2007-06-19 14:40:00,99.5,99.5,99.47,99.5,1347700001.0
2007-06-19 14:41:00,99.5,99.51,99.49,99.51,798499998.0
2007-06-19 14:42:00,99.505,99.51,99.49,99.5,538600013.0
2007-06-19 14:43:00,99.5,99.5,99.48,99.485,853900000.0
2007-06-19 14:44:00,99.49,99.5,99.47,99.48,1124299992.0
2007-06-19 14:45:00,99.49,99.5,99.48,99.5,733700001.0
2007-06-19 14:46:00,99.495,99.51,99.49,99.5,584599997.0
2007-06-19 14:47:00,99.5,99.51,99.5,99.51,453600003.0
2007-06-19 14:48:00,99.51,99.515,99.495,99.5,673300004.0
2007-06-19 14:49:00,99.5,99.51,99.5,99.51,565300010.0
2007-06-19 14:50:00,99.495,99.51,99.495,99.5,186800002.0
2007-06-19 14:51:00,99.5,99.51,99.5,99.5,611000008.0
2007-06-19 14:52:00,99.49,99.51,99.49,99.505,376899997.0
2007-06-19 14:53:00,99.505,99.52,99.5,99.52,1166999997.0
2007-06-19 14:54:00,99.52,99.525,99.5,99.51,1336100000.0
2007-06-19 14:55:00,99.52,99.52,99.5,99.51,892699996.0
2007-06-19 14:56:00,99.51,99.54,99.51,99.53,1141900001.0
2007-06-19 14:57:00,99.53,99.53,99.53,99.53,100000000.0
2007-06-19 14:58:00,99.53,99.53,99.51,99.52,936600008.0
2007-06-19 14:59:00,99.52,99.54,99.52,99.53,793799996.0
2007-06-19 15:00:00,99.525,99.54,99.52,99.53,485699999.0
2007-06-19 15:01:00,99.53,99.54,99.53,99.535,240799998.0
2007-06-19 15:02:00,99.54,99.55,99.53,99.55,401800002.0
2007-06-19 15:03:00,99.55,99.56,99.54,99.55,1058100009.0
2007-06-19 15:04:00,99.55,99.555,99.54,99.54,533799990.0
2007-06-19 15:05:00,99.54,99.55,99.53,99.54,587100011.0
2007-06-19 15:06:00,99.535,99.55,99.52,99.55,1091400001.0
2007-06-19 15:07:00,99.55,99.55,99.55,99.55,265000000.0
2007-06-19 15:08:00,99.55,99.55,99.545,99.55,111700000.0
2007-06-19 15:09:00,99.55,99.55,99.55,99.55,477200000.0
2007-06-19 15:10:00,99.55,99.55,99.55,99.55,19900000.0
2007-06-19 15:11:00,99.55,99.55,99.53,99.53,159600002.0
2007-06-19 15:12:00,99.55,99.55,99.53,99.545,239199998.0
2007-06-19 15:13:00,99.55,99.56,99.54,99.56,550200002.0
2007-06-19 15:14:00,99.55,99.56,99.54,99.54,480400000.0
2007-06-19 15:15:00,99.55,99.55,99.54,99.55,54100000.0
2007-06-19 15:16:00,99.55,99.565,99.55,99.55,599900000.0
2007-06-19 15:17:00,99.55,99.56,99.54,99.54,1000900000.0
2007-06-19 15:18:00,99.54,99.54,99.52,99.53,526899996.0
2007-06-19 15:19:00,99.53,99.53,99.51,99.52,353299999.0
2007-06-19 15:20:00,99.51,99.53,99.51,99.525,701999991.0
2007-06-19 15:21:00,99.53,99.54,99.51,99.52,440699997.0
2007-06-19 15:22:00,99.53,99.53,99.5,99.51,442299998.0
2007-06-19 15:23:00,99.51,99.51,99.49,99.51,667999998.0
2007-06-19 15:24:00,99.51,99.51,99.495,99.51,324899996.0
2007-06-19 15:25:00,99.51,99.52,99.5,99.52,957800000.0
2007-06-19 15:26:00,99.52,99.52,99.49,99.52,1574800001.0
2007-06-19 15:27:00,99.51,99.52,99.5,99.51,2009500015.0
2007-06-19 15:28:00,99.51,99.51,99.46,99.465,1704700006.0
2007-06-19 15:29:00,99.465,99.48,99.455,99.465,913100011.0
2007-06-19 15:30:00,99.465,99.47,99.45,99.47,1398600006.0
2007-06-19 15:31:00,99.47,99.48,99.46,99.46,1134300005.0
2007-06-19 15:32:00,99.46,99.47,99.45,99.46,966800004.0
2007-06-19 15:33:00,99.46,99.49,99.46,99.49,1111799993.0
2007-06-19 15:34:00,99.49,99.49,99.47,99.47,679800002.0
2007-06-19 15:35:00,99.47,99.47,99.45,99.46,231300001.0
2007-06-19 15:36:00,99.46,99.47,99.45,99.47,416799993.0
2007-06-19 15:37:00,99.46,99.47,99.455,99.46,219700000.0
2007-06-19 15:38:00,99.45,99.49,99.45,99.49,868600005.0
2007-06-19 15:39:00,99.49,99.49,99.45,99.45,1167500006.0
2007-06-19 15:40:00,99.45,99.46,99.44,99.46,587899998.0
2007-06-19 15:41:00,99.46,99.46,99.45,99.46,199800004.0
2007-06-19 15:42:00,99.45,99.46,99.44,99.46,399300000.0
2007-06-19 15:43:00,99.46,99.46,99.45,99.46,226399997.0
2007-06-19 15:44:00,99.46,99.46,99.44,99.45,797300006.0
2007-06-19 15:45:00,99.455,99.47,99.445,99.45,1218599999.0
2007-06-19 15:46:00,99.46,99.46,99.43,99.43,674000000.0
2007-06-19 15:47:00,99.44,99.45,99.43,99.44,787600005.0
2007-06-19 15:48:00,99.44,99.44,99.425,99.44,1003700000.0
2007-06-19 15:49:00,99.43,99.46,99.43,99.45,1295099994.0
2007-06-19 15:50:00,99.445,99.47,99.44,99.47,703099999.0
2007-06-19 15:51:00,99.46,99.46,99.44,99.45,742900009.0
2007-06-19 15:52:00,99.45,99.46,99.44,99.45,544499999.0
2007-06-19 15:53:00,99.45,99.46,99.43,99.45,683599994.0
2007-06-19 15:54:00,99.45,99.45,99.435,99.45,519499999.0
2007-06-19 15:55:00,99.45,99.45,99.44,99.45,218400001.0
2007-06-19 15:56:00,99.45,99.46,99.44,99.46,891600013.0
2007-06-19 15:57:00,99.46,99.46,99.45,99.46,419600000.0
2007-06-19 15:58:00,99.46,99.46,99.435,99.45,682199997.0
2007-06-19 15:59:00,99.45,99.45,99.435,99.44,901300004.0
2007-06-19 16:00:00,99.44,99.45,99.43,99.45,819499995.0
2007-06-19 16:01:00,99.45,99.46,99.45,99.45,1531600002.0
2007-06-19 16:02:00,99.44,99.46,99.44,99.45,1325399990.0
2007-06-19 16:03:00,99.46,99.48,99.46,99.48,1325399990.0
2007-06-19 16:04:00,99.51,99.51,99.49,99.5,1325399990.0
2007-06-19 16:05:00,99.51,99.51,99.5,99.51,546400010.0
2007-06-19 16:06:00,99.5,99.505,99.49,99.49,451199989.0
2007-06-19 16:07:00,99.49,99.5,99.48,99.49,763599995.0
2007-06-19 16:08:00,99.49,99.5,99.46,99.47,2122500004.0
2007-06-19 16:09:00,99.47,99.49,99.445,99.46,1288800008.0
2007-06-19 16:10:00,99.465,99.48,99.455,99.47,1103000000.0
2007-06-19 16:11:00,99.47,99.48,99.45,99.47,1444800020.0
2007-06-19 16:12:00,99.47,99.48,99.44,99.46,1092200000.0
2007-06-19 16:13:00,99.46,99.47,99.46,99.46,1180199999.0
2007-06-19 16:14:00,99.46,99.47,99.45,99.46,605300003.0
2007-06-19 16:15:00,99.46,99.46,99.45,99.45,980100000.0
2007-06-19 16:16:00,99.46,99.46,99.44,99.45,633199999.0
2007-06-19 16:17:00,99.46,99.46,99.44,99.46,654099999.0
2007-06-19 16:18:00,99.45,99.46,99.45,99.45,1007999986.0
2007-06-19 16:19:00,99.445,99.46,99.44,99.44,917899997.0
2007-06-19 16:20:00,99.45,99.46,99.43,99.44,1019599992.0
2007-06-19 16:21:00,99.44,99.46,99.44,99.45,1025800001.0
2007-06-19 16:22:00,99.45,99.46,99.45,99.45,647000010.0
2007-06-19 16:23:00,99.455,99.48,99.455,99.47,589500002.0
2007-06-19 16:24:00,99.47,99.48,99.45,99.47,1046500009.0
2007-06-19 16:25:00,99.48,99.48,99.46,99.465,633000010.0
2007-06-19 16:26:00,99.46,99.46,99.445,99.46,1369100008.0
2007-06-19 16:27:00,99.46,99.46,99.45,99.45,478400001.0
2007-06-19 16:28:00,99.45,99.45,99.43,99.44,702899997.0
2007-06-19 16:29:00,99.445,99.46,99.44,99.46,731000011.0
2007-06-19 16:30:00,99.46,99.47,99.455,99.47,349300002.0
2007-06-19 16:31:00,99.47,99.47,99.445,99.46,921800012.0
2007-06-19 16:32:00,99.45,99.47,99.45,99.46,818999985.0
2007-06-19 16:33:00,99.46,99.47,99.45,99.455,1290800008.0
2007-06-19 16:34:00,99.46,99.46,99.43,99.44,705599997.0
2007-06-19 16:35:00,99.44,99.45,99.43,99.45,862099999.0
2007-06-19 16:36:00,99.45,99.45,99.43,99.44,1210000008.0
2007-06-19 16:37:00,99.44,99.44,99.43,99.43,259500003.0
2007-06-19 16:38:00,99.44,99.45,99.43,99.44,1373499994.0
2007-06-19 16:39:00,99.44,99.45,99.43,99.44,638199993.0
2007-06-19 16:40:00,99.44,99.44,99.42,99.44,1262500006.0
2007-06-19 16:41:00,99.44,99.45,99.43,99.45,1820700014.0
2007-06-19 16:42:00,99.46,99.46,99.44,99.46,1117799992.0
2007-06-19 16:43:00,99.46,99.47,99.45,99.46,597600000.0
2007-06-19 16:44:00,99.46,99.48,99.46,99.48,1018499991.0
2007-06-19 16:45:00,99.47,99.48,99.46,99.46,504000004.0
2007-06-19 16:46:00,99.47,99.48,99.46,99.465,583500000.0
2007-06-19 16:47:00,99.46,99.49,99.44,99.46,778899995.0
2007-06-19 16:48:00,99.45,99.46,99.44,99.45,467600000.0
2007-06-19 16:49:00,99.45,99.47,99.45,99.465,220699999.0
2007-06-19 16:50:00,99.465,99.47,99.45,99.465,956100011.0
2007-06-19 16:51:00,99.465,99.47,99.45,99.46,236900001.0
2007-06-19 16:52:00,99.46,99.47,99.45,99.46,529400003.0
2007-06-19 16:53:00,99.46,99.47,99.435,99.45,804399998.0
2007-06-19 16:54:00,99.46,99.48,99.44,99.45,1178299996.0
2007-06-19 16:55:00,99.445,99.455,99.43,99.44,885999993.0
2007-06-19 16:56:00,99.44,99.46,99.44,99.46,1380799997.0
2007-06-19 16:57:00,99.46,99.47,99.45,99.46,1468799998.0
2007-06-19 16:58:00,99.46,99.47,99.44,99.44,1431999993.0
2007-06-19 16:59:00,99.43,99.44,99.41,99.43,1873900032.0
2007-06-19 17:00:00,99.44,99.47,99.43,99.46,1873900032.0
2007-06-19 17:01:00,99.46,99.485,99.455,99.46,1392100013.0
2007-06-19 17:02:00,99.47,99.48,99.46,99.47,847600009.0
2007-06-19 17:03:00,99.47,99.47,99.44,99.455,751400007.0
2007-06-19 17:04:00,99.455,99.48,99.45,99.48,1324599986.0
2007-06-19 17:05:00,99.48,99.49,99.47,99.485,603600000.0
2007-06-19 17:06:00,99.485,99.5,99.48,99.495,552000001.0
2007-06-19 17:07:00,99.49,99.5,99.48,99.49,471500004.0
2007-06-19 17:08:00,99.49,99.5,99.48,99.5,698999994.0
2007-06-19 17:09:00,99.5,99.5,99.48,99.5,340599997.0
2007-06-19 17:10:00,99.5,99.5,99.46,99.48,680100007.0
2007-06-19 17:11:00,99.47,99.49,99.47,99.48,414899997.0
2007-06-19 17:12:00,99.48,99.49,99.47,99.48,1163700009.0
2007-06-19 17:13:00,99.485,99.5,99.47,99.5,787099999.0
2007-06-19 17:14:00,99.5,99.52,99.48,99.52,989100006.0
2007-06-19 17:15:00,99.52,99.52,99.48,99.52,1094500000.0
2007-06-19 17:16:00,99.52,99.53,99.5,99.51,1991600001.0
2007-06-19 17:17:00,99.51,99.52,99.5,99.51,411599997.0
2007-06-19 17:18:00,99.51,99.52,99.51,99.52,632799996.0
2007-06-19 17:19:00,99.515,99.515,99.49,99.5,774100004.0
2007-06-19 17:20:00,99.5,99.51,99.49,99.5,825399988.0
2007-06-19 17:21:00,99.51,99.51,99.495,99.51,901800003.0
2007-06-19 17:22:00,99.51,99.51,99.51,99.51,602399999.0
2007-06-19 17:23:00,99.51,99.515,99.505,99.51,1270100006.0
2007-06-19 17:24:00,99.51,99.51,99.48,99.49,697300002.0
2007-06-19 17:25:00,99.48,99.51,99.48,99.5,907600001.0
2007-06-19 17:26:00,99.5,99.5,99.475,99.48,404000000.0
2007-06-19 17:27:00,99.48,99.49,99.47,99.485,713599996.0
2007-06-19 17:28:00,99.485,99.52,99.485,99.51,1452999995.0
2007-06-19 17:29:00,99.51,99.54,99.5,99.52,1055400003.0
2007-06-19 17:30:00,99.52,99.53,99.51,99.52,572900005.0
2007-06-19 17:31:00,99.52,99.525,99.515,99.525,302500000.0
2007-06-19 17:32:00,99.53,99.53,99.51,99.51,170000002.0
2007-06-19 17:33:00,99.52,99.52,99.49,99.49,663400006.0
2007-06-19 17:34:00,99.51,99.53,99.51,99.52,420799999.0
2007-06-19 17:35:00,99.52,99.52,99.505,99.51,298100005.0
2007-06-19 17:36:00,99.52,99.52,99.505,99.51,484699999.0
2007-06-19 17:37:00,99.51,99.52,99.5,99.51,330000000.0
2007-06-19 17:38:00,99.51,99.53,99.47,99.48,1398999993.0
2007-06-19 17:39:00,99.49,99.49,99.48,99.485,768000001.0
2007-06-19 17:40:00,99.49,99.49,99.47,99.47,682399999.0
2007-06-19 17:41:00,99.47,99.49,99.47,99.49,398700000.0
2007-06-19 17:42:00,99.49,99.49,99.48,99.485,281200000.0
2007-06-19 17:43:00,99.485,99.485,99.47,99.47,567800004.0
2007-06-19 17:44:00,99.48,99.48,99.47,99.47,277599999.0
2007-06-19 17:45:00,99.47,99.48,99.47,99.48,170399998.0
2007-06-19 17:46:00,99.48,99.48,99.46,99.465,221300001.0
2007-06-19 17:47:00,99.465,99.48,99.46,99.48,287500004.0
2007-06-19 17:48:00,99.48,99.48,99.47,99.48,128800000.0
2007-06-19 17:49:00,99.48,99.48,99.47,99.48,274400000.0
2007-06-19 17:50:00,99.48,99.49,99.47,99.48,432599992.0
2007-06-19 17:51:00,99.48,99.495,99.48,99.49,798199995.0
2007-06-19 17:52:00,99.485,99.49,99.47,99.48,1041599996.0
2007-06-19 17:53:00,99.48,99.51,99.48,99.51,520800002.0
2007-06-19 17:54:00,99.51,99.515,99.49,99.495,741499998.0
2007-06-19 17:55:00,99.495,99.51,99.49,99.5,717700006.0
2007-06-19 17:56:00,99.5,99.51,99.48,99.48,382200001.0
2007-06-19 17:57:00,99.49,99.49,99.47,99.49,237500000.0
2007-06-19 17:58:00,99.48,99.49,99.46,99.48,616699996.0
2007-06-19 17:59:00,99.47,99.48,99.47,99.48,185600000.0
2007-06-19 18:00:00,99.48,99.49,99.46,99.48,1374399987.0
2007-06-19 18:01:00,99.48,99.49,99.46,99.46,533500000.0
2007-06-19 18:02:00,99.48,99.48,99.46,99.465,527499999.0
2007-06-19 18:03:00,99.47,99.47,99.45,99.46,865300007.0
2007-06-19 18:04:00,99.46,99.47,99.46,99.46,262399999.0
2007-06-19 18:05:00,99.46,99.48,99.46,99.48,650299998.0
2007-06-19 18:06:00,99.48,99.49,99.46,99.48,944000001.0
2007-06-19 18:07:00,99.48,99.485,99.46,99.48,452699999.0
2007-06-19 18:08:00,99.48,99.48,99.47,99.47,386200002.0
2007-06-19 18:09:00,99.48,99.48,99.47,99.48,161700001.0
2007-06-19 18:10:00,99.48,99.5,99.47,99.5,540499996.0
2007-06-19 18:11:00,99.495,99.5,99.48,99.49,625400002.0
2007-06-19 18:12:00,99.5,99.51,99.47,99.5,786499995.0
2007-06-19 18:13:00,99.49,99.51,99.49,99.51,607100003.0
2007-06-19 18:14:00,99.505,99.51,99.5,99.51,375199999.0
2007-06-19 18:15:00,99.51,99.52,99.51,99.52,279100000.0
2007-06-19 18:16:00,99.51,99.52,99.5,99.52,646500001.0
2007-06-19 18:17:00,99.52,99.52,99.5,99.51,581199994.0
2007-06-19 18:18:00,99.505,99.51,99.49,99.5,560199999.0
2007-06-19 18:19:00,99.5,99.5,99.49,99.5,284199997.0
2007-06-19 18:20:00,99.5,99.51,99.48,99.51,554499996.0
2007-06-19 18:21:00,99.51,99.52,99.5,99.51,188799998.0
2007-06-19 18:22:00,99.51,99.52,99.5,99.5,477600001.0
2007-06-19 18:23:00,99.5,99.51,99.495,99.51,346699997.0
2007-06-19 18:24:00,99.51,99.51,99.5,99.51,216799999.0
2007-06-19 18:25:00,99.51,99.51,99.5,99.51,67200000.0
2007-06-19 18:26:00,99.51,99.52,99.5,99.52,226399999.0
2007-06-19 18:27:00,99.52,99.52,99.52,99.52,260000000.0
2007-06-19 18:28:00,99.52,99.53,99.51,99.52,365199998.0
2007-06-19 18:29:00,99.52,99.53,99.52,99.52,460800000.0
2007-06-19 18:30:00,99.52,99.52,99.505,99.51,696499994.0
2007-06-19 18:31:00,99.52,99.52,99.49,99.51,606600003.0
2007-06-19 18:32:00,99.505,99.505,99.49,99.5,215199996.0
2007-06-19 18:33:00,99.5,99.5,99.5,99.5,41600000.0
2007-06-19 18:34:00,99.49,99.49,99.48,99.48,263200000.0
2007-06-19 18:35:00,99.48,99.5,99.47,99.49,527300007.0
2007-06-19 18:36:00,99.5,99.5,99.49,99.5,299099997.0
2007-06-19 18:37:00,99.5,99.5,99.49,99.49,468799995.0
2007-06-19 18:38:00,99.49,99.5,99.49,99.5,127200000.0
2007-06-19 18:39:00,99.5,99.5,99.5,99.5,16800000.0
2007-06-19 18:40:00,99.5,99.51,99.495,99.5,217700000.0
2007-06-19 18:41:00,99.5,99.51,99.5,99.505,232700000.0
2007-06-19 18:42:00,99.51,99.51,99.5,99.5,163999994.0
2007-06-19 18:43:00,99.5,99.51,99.5,99.51,19199999.0
2007-06-19 18:44:00,99.51,99.51,99.5,99.5,175199999.0
2007-06-19 18:45:00,99.5,99.5,99.5,99.5,29500000.0
2007-06-19 18:46:00,99.5,99.51,99.495,99.51,129400000.0
2007-06-19 18:47:00,99.51,99.51,99.49,99.49,409100000.0
2007-06-19 18:48:00,99.495,99.5,99.485,99.49,341499995.0
2007-06-19 18:49:00,99.49,99.49,99.48,99.48,72700000.0
2007-06-19 18:50:00,99.49,99.49,99.47,99.48,444799998.0
2007-06-19 18:51:00,99.48,99.5,99.47,99.5,255000003.0
2007-06-19 18:52:00,99.49,99.5,99.485,99.49,291900001.0
2007-06-19 18:53:00,99.49,99.49,99.48,99.49,348400001.0
2007-06-19 18:54:00,99.49,99.5,99.48,99.49,365599996.0
2007-06-19 18:55:00,99.49,99.49,99.48,99.48,209599996.0
2007-06-19 18:56:00,99.485,99.49,99.48,99.49,420000001.0
2007-06-19 18:57:00,99.49,99.49,99.48,99.48,463199996.0
2007-06-19 18:58:00,99.48,99.49,99.48,99.49,296800000.0
2007-06-19 18:59:00,99.49,99.49,99.48,99.485,643800001.0
2007-06-19 19:00:00,99.48,99.49,99.47,99.485,899299996.0
2007-06-19 19:01:00,99.485,99.49,99.46,99.48,640599990.0
2007-06-19 19:02:00,99.47,99.49,99.47,99.49,625899995.0
2007-06-19 19:03:00,99.49,99.5,99.49,99.495,350399997.0
2007-06-19 19:04:00,99.495,99.495,99.48,99.48,243999996.0
2007-06-19 19:05:00,99.48,99.49,99.47,99.47,662099995.0
2007-06-19 19:06:00,99.47,99.49,99.47,99.49,961799996.0
2007-06-19 19:07:00,99.49,99.49,99.47,99.475,343599999.0
2007-06-19 19:08:00,99.48,99.5,99.47,99.495,413399997.0
2007-06-19 19:09:00,99.49,99.49,99.48,99.48,563699994.0
2007-06-19 19:10:00,99.48,99.48,99.48,99.48,60000000.0
2007-06-19 19:11:00,99.48,99.485,99.48,99.48,190400000.0
2007-06-19 19:12:00,99.48,99.49,99.47,99.48,676800000.0
2007-06-19 19:13:00,99.48,99.49,99.47,99.485,401700003.0
2007-06-19 19:14:00,99.48,99.49,99.48,99.48,270300001.0
2007-06-19 19:15:00,99.48,99.5,99.48,99.5,394399997.0
2007-06-19 19:16:00,99.5,99.5,99.47,99.48,634100000.0
2007-06-19 19:17:00,99.48,99.48,99.48,99.48,140000000.0
2007-06-19 19:18:00,99.48,99.49,99.47,99.475,247100000.0
2007-06-19 19:19:00,99.475,99.48,99.475,99.48,86700000.0
2007-06-19 19:20:00,99.48,99.48,99.47,99.47,330399998.0
2007-06-19 19:21:00,99.48,99.48,99.47,99.48,236800003.0
2007-06-19 19:22:00,99.47,99.48,99.47,99.48,1188600012.0
2007-06-19 19:23:00,99.48,99.48,99.47,99.47,638599999.0
2007-06-19 19:24:00,99.47,99.48,99.47,99.48,255999998.0
2007-06-19 19:25:00,99.47,99.48,99.47,99.47,274699997.0
2007-06-19 19:26:00,99.47,99.485,99.46,99.48,692099993.0
2007-06-19 19:27:00,99.48,99.48,99.47,99.475,335999996.0
2007-06-19 19:28:00,99.48,99.48,99.46,99.48,501500001.0
2007-06-19 19:29:00,99.48,99.49,99.48,99.49,511399991.0
2007-06-19 19:30:00,99.49,99.49,99.485,99.485,268999996.0
2007-06-19 19:31:00,99.485,99.49,99.485,99.49,12800000.0
2007-06-19 19:32:00,99.462,99.469,99.455,99.468,983000001.0
2007-06-19 19:33:00,99.49,99.495,99.48,99.48,243000000.0
2007-06-19 19:34:00,99.49,99.49,99.48,99.49,338099996.0
2007-06-19 19:35:00,99.48,99.5,99.48,99.49,236700000.0
2007-06-19 19:36:00,99.485,99.49,99.47,99.49,190200000.0
2007-06-19 19:37:00,99.485,99.485,99.47,99.48,356699997.0
2007-06-19 19:38:00,99.47,99.49,99.465,99.49,493299994.0
2007-06-19 19:39:00,99.49,99.49,99.48,99.485,136099999.0
2007-06-19 19:40:00,99.49,99.49,99.475,99.485,155200000.0
2007-06-19 19:41:00,99.49,99.51,99.48,99.495,621000002.0
2007-06-19 19:42:00,99.5,99.51,99.495,99.5,447400000.0
2007-06-19 19:43:00,99.495,99.5,99.495,99.5,16800000.0
2007-06-19 19:44:00,99.5,99.505,99.5,99.5,425500001.0
2007-06-19 19:45:00,99.5,99.51,99.48,99.505,657499995.0
2007-06-19 19:46:00,99.505,99.51,99.48,99.51,398300003.0
2007-06-19 19:47:00,99.505,99.52,99.505,99.51,459000002.0
2007-06-19 19:48:00,99.505,99.52,99.505,99.51,311000000.0
2007-06-19 19:49:00,99.505,99.505,99.5,99.5,100800000.0
2007-06-19 19:50:00,99.5,99.5,99.485,99.49,499899993.0
2007-06-19 19:51:00,99.48,99.5,99.48,99.495,555699994.0
2007-06-19 19:52:00,99.495,99.495,99.49,99.495,119999994.0
2007-06-19 19:53:00,99.49,99.5,99.48,99.5,176399997.0
2007-06-19 19:54:00,99.495,99.495,99.49,99.49,255999997.0
2007-06-19 19:55:00,99.49,99.5,99.49,99.5,271999999.0
2007-06-19 19:56:00,99.5,99.5,99.49,99.495,134400000.0
2007-06-19 19:57:00,99.49,99.5,99.49,99.49,490399984.0
2007-06-19 19:58:00,99.49,99.505,99.48,99.5,642000000.0
2007-06-19 19:59:00,99.5,99.5,99.49,99.49,727400004.0
2007-06-19 20:00:00,99.49,99.49,99.46,99.48,891799995.0
2007-06-19 20:01:00,99.48,99.48,99.48,99.48,215199999.0
2007-06-19 20:02:00,99.48,99.48,99.48,99.48,81600000.0
2007-06-19 20:03:00,99.48,99.48,99.47,99.47,157599999.0
2007-06-19 20:04:00,99.47,99.48,99.45,99.46,675299998.0
2007-06-19 20:05:00,99.47,99.49,99.46,99.485,350999999.0
2007-06-19 20:06:00,99.485,99.49,99.46,99.49,885599999.0
2007-06-19 20:07:00,99.49,99.49,99.49,99.49,9600000.0
2007-06-19 20:08:00,99.48,99.49,99.47,99.49,670499984.0
2007-06-19 20:09:00,99.49,99.5,99.47,99.47,900199999.0
2007-06-19 20:10:00,99.49,99.49,99.48,99.49,60900001.0
2007-06-19 20:11:00,99.49,99.49,99.48,99.48,183999997.0
2007-06-19 20:12:00,99.48,99.49,99.48,99.49,48000000.0
2007-06-19 20:13:00,99.48,99.49,99.47,99.49,787999998.0
2007-06-19 20:14:00,99.49,99.51,99.48,99.51,384000001.0
2007-06-19 20:15:00,99.52,99.52,99.51,99.51,564799986.0
2007-06-19 20:16:00,99.51,99.51,99.49,99.5,867299986.0
2007-06-19 20:17:00,99.51,99.51,99.5,99.5,143700000.0
2007-06-19 20:18:00,99.5,99.51,99.5,99.51,143199999.0
2007-06-19 20:19:00,99.51,99.52,99.505,99.505,159999999.0
2007-06-19 20:20:00,99.505,99.51,99.5,99.5,278199992.0
2007-06-19 20:21:00,99.51,99.52,99.495,99.495,276799995.0
2007-06-19 20:22:00,99.495,99.51,99.49,99.51,911099993.0
2007-06-19 20:23:00,99.5,99.51,99.495,99.5,693499994.0
2007-06-19 20:24:00,99.5,99.51,99.5,99.5,434899995.0
2007-06-19 20:25:00,99.51,99.51,99.495,99.5,267899996.0
2007-06-19 20:26:00,99.5,99.51,99.49,99.51,290499995.0
2007-06-19 20:27:00,99.51,99.51,99.495,99.495,311999993.0
2007-06-19 20:28:00,99.5,99.51,99.5,99.5,313100000.0
2007-06-19 20:29:00,99.5,99.51,99.495,99.5,425599995.0
2007-06-19 20:30:00,99.5,99.51,99.5,99.5,233599993.0
2007-06-19 20:31:00,99.5,99.5,99.48,99.49,387999997.0
2007-06-19 20:32:00,99.485,99.49,99.47,99.48,738599990.0
2007-06-19 20:33:00,99.48,99.48,99.465,99.48,256099999.0
2007-06-19 20:34:00,99.47,99.485,99.465,99.48,483099999.0
2007-06-19 20:35:00,99.475,99.49,99.47,99.485,709399998.0
2007-06-19 20:36:00,99.49,99.49,99.47,99.485,369299997.0
2007-06-19 20:37:00,99.48,99.485,99.47,99.48,129999997.0
2007-06-19 20:38:00,99.49,99.49,99.47,99.48,168900002.0
2007-06-19 20:39:00,99.48,99.49,99.47,99.47,338299998.0
2007-06-19 20:40:00,99.48,99.48,99.48,99.48,264000003.0
2007-06-19 20:41:00,99.48,99.5,99.47,99.48,653499992.0
2007-06-19 20:42:00,99.47,99.48,99.47,99.48,254999998.0
2007-06-19 20:43:00,99.48,99.485,99.47,99.48,300000000.0
2007-06-19 20:44:00,99.48,99.48,99.48,99.48,186400000.0
2007-06-19 20:45:00,99.48,99.48,99.46,99.47,238700000.0
2007-06-19 20:46:00,99.47,99.47,99.455,99.455,299300001.0
2007-06-19 20:47:00,99.455,99.48,99.45,99.465,465299999.0
2007-06-19 20:48:00,99.47,99.47,99.455,99.46,509500008.0
2007-06-19 20:49:00,99.465,99.475,99.45,99.47,477000000.0
2007-06-19 20:50:00,99.465,99.47,99.46,99.47,260799998.0
2007-06-19 20:51:00,99.47,99.47,99.46,99.47,81599999.0
2007-06-19 20:52:00,99.46,99.48,99.46,99.46,729599999.0
2007-06-19 20:53:00,99.47,99.47,99.46,99.47,287699998.0
2007-06-19 20:54:00,99.47,99.48,99.465,99.47,252000000.0
2007-06-19 20:55:00,99.48,99.48,99.47,99.48,120799998.0
2007-06-19 20:56:00,99.47,99.48,99.465,99.48,667499999.0
2007-06-19 20:57:00,99.48,99.48,99.46,99.48,315199998.0
2007-06-19 20:58:00,99.48,99.48,99.48,99.48,107200000.0
2007-06-19 20:59:00,99.48,99.48,99.47,99.475,463100001.0
2007-06-19 21:00:00,99.475,99.48,99.47,99.48,586400000.0
2007-06-19 21:01:00,99.47,99.48,99.45,99.47,582800003.0
2007-06-19 21:02:00,99.48,99.48,99.465,99.47,228000000.0
2007-06-19 21:03:00,99.47,99.48,99.47,99.475,431600004.0
2007-06-19 21:04:00,99.48,99.49,99.47,99.48,193299998.0
2007-06-19 21:05:00,99.485,99.49,99.45,99.47,678599997.0
2007-06-19 21:06:00,99.48,99.48,99.46,99.475,335899998.0
2007-06-19 21:07:00,99.475,99.48,99.46,99.46,460300004.0
2007-06-19 21:08:00,99.46,99.48,99.46,99.47,62800002.0
2007-06-19 21:09:00,99.47,99.47,99.465,99.47,184000000.0
2007-06-19 21:10:00,99.47,99.47,99.465,99.47,200700000.0
2007-06-19 21:11:00,99.465,99.47,99.465,99.47,19200000.0
2007-06-19 21:12:00,99.47,99.47,99.47,99.47,17300000.0
2007-06-19 21:13:00,99.47,99.47,99.47,99.47,43200000.0
2007-06-19 21:14:00,99.47,99.47,99.46,99.46,58300000.0
2007-06-19 21:15:00,99.47,99.47,99.47,99.47,78400000.0
2007-06-19 21:16:00,99.465,99.47,99.46,99.47,112600000.0
2007-06-19 21:17:00,99.47,99.48,99.465,99.47,67100000.0
2007-06-19 21:18:00,99.47,99.47,99.46,99.46,20800000.0
2007-06-19 21:19:00,99.46,99.47,99.45,99.47,154700001.0
2007-06-19 21:20:00,99.465,99.47,99.46,99.465,75399999.0
2007-06-19 21:21:00,99.47,99.47,99.46,99.465,159999999.0
2007-06-19 21:22:00,99.47,99.48,99.47,99.47,271200000.0
2007-06-19 21:23:00,99.47,99.48,99.47,99.48,154400000.0
2007-06-19 21:24:00,99.48,99.49,99.47,99.48,490500002.0
2007-06-19 21:25:00,99.48,99.5,99.46,99.5,270300000.0
2007-06-19 21:26:00,99.49,99.5,99.48,99.48,414500000.0
2007-06-19 21:27:00,99.48,99.49,99.48,99.48,93000000.0
2007-06-19 21:28:00,99.485,99.49,99.47,99.47,310600000.0
2007-06-19 21:29:00,99.48,99.485,99.47,99.485,394800000.0
2007-06-19 21:30:00,99.485,99.49,99.47,99.48,211999999.0
2007-06-19 21:31:00,99.48,99.48,99.46,99.46,52800000.0
2007-06-19 21:32:00,99.48,99.485,99.48,99.485,74400000.0
2007-06-19 21:33:00,99.485,99.49,99.47,99.49,476500001.0
2007-06-19 21:34:00,99.48,99.485,99.45,99.48,265199996.0
2007-06-19 21:35:00,99.48,99.48,99.48,99.48,67200000.0
2007-06-19 21:36:00,99.48,99.48,99.48,99.48,4800000.0
2007-06-19 21:37:00,99.48,99.48,99.47,99.48,75100000.0
2007-06-19 21:38:00,99.477,99.478,99.459,99.466,139000000.0
2007-06-19 21:39:00,99.48,99.485,99.48,99.48,41600000.0
2007-06-19 21:40:00,99.48,99.485,99.48,99.48,94400000.0
2007-06-19 21:41:00,99.48,99.48,99.47,99.47,68000000.0
2007-06-19 21:42:00,99.475,99.48,99.47,99.47,108800000.0
2007-06-19 21:43:00,99.47,99.47,99.47,99.47,91200000.0
2007-06-19 21:44:00,99.47,99.47,99.47,99.47,28800000.0
2007-06-19 21:45:00,99.47,99.47,99.47,99.47,11200000.0
2007-06-19 21:46:00,99.47,99.47,99.45,99.47,122600002.0
2007-06-19 21:47:00,99.465,99.47,99.46,99.46,433600003.0
2007-06-19 21:48:00,99.46,99.46,99.45,99.46,132500000.0
2007-06-19 21:49:00,99.46,99.46,99.44,99.46,168700000.0
2007-06-19 21:50:00,99.46,99.46,99.45,99.455,63200000.0
2007-06-19 21:51:00,99.46,99.46,99.44,99.46,218000000.0
2007-06-19 21:52:00,99.46,99.46,99.44,99.44,407000000.0
2007-06-19 21:53:00,99.45,99.47,99.44,99.46,590399999.0
2007-06-19 21:54:00,99.46,99.47,99.44,99.44,340000000.0
2007-06-19 21:55:00,99.45,99.45,99.445,99.45,32200000.0
2007-06-19 21:56:00,99.45,99.45,99.45,99.45,52800000.0
2007-06-19 21:57:00,99.45,99.46,99.43,99.46,718399999.0
2007-06-19 21:58:00,99.46,99.48,99.45,99.46,448799999.0
2007-06-19 21:59:00,99.46,99.46,99.44,99.455,139400000.0
2007-06-19 22:00:00,99.455,99.46,99.45,99.45,156800000.0
2007-06-19 22:01:00,99.455,99.46,99.45,99.45,122400000.0
2007-06-19 22:02:00,99.45,99.46,99.45,99.46,132600000.0
2007-06-19 22:03:00,99.46,99.465,99.45,99.45,174400000.0
2007-06-19 22:04:00,99.455,99.46,99.45,99.455,112000000.0
2007-06-19 22:05:00,99.46,99.46,99.455,99.46,64800000.0
2007-06-19 22:06:00,99.47,99.47,99.46,99.46,53600000.0
2007-06-19 22:07:00,99.46,99.46,99.45,99.45,96000000.0
2007-06-19 22:08:00,99.455,99.455,99.45,99.45,71200000.0
2007-06-19 22:09:00,99.45,99.45,99.42,99.44,168800000.0
2007-06-19 22:10:00,99.44,99.45,99.44,99.44,194400000.0
2007-06-19 22:11:00,99.44,99.44,99.41,99.44,204499999.0
2007-06-19 22:12:00,99.43,99.44,99.39,99.42,310999999.0
2007-06-19 22:13:00,99.42,99.42,99.39,99.41,286200001.0
2007-06-19 22:14:00,99.415,99.42,99.4,99.41,154300000.0
2007-06-19 22:15:00,99.41,99.42,99.41,99.42,313600000.0
2007-06-19 22:16:00,99.42,99.43,99.42,99.43,175200000.0
2007-06-19 22:17:00,99.435,99.44,99.42,99.43,339300000.0
2007-06-19 22:18:00,99.43,99.44,99.42,99.43,287000000.0
2007-06-19 22:19:00,99.44,99.44,99.42,99.42,370400000.0
2007-06-19 22:20:00,99.42,99.43,99.41,99.43,88199999.0
2007-06-19 22:21:00,99.43,99.43,99.42,99.425,105500000.0
2007-06-19 22:22:00,99.43,99.43,99.43,99.43,19200000.0
2007-06-19 22:23:00,99.43,99.435,99.42,99.43,186200001.0
2007-06-19 22:24:00,99.43,99.44,99.41,99.41,235700001.0
2007-06-19 22:25:00,99.435,99.445,99.4,99.43,304999999.0
2007-06-19 22:26:00,99.45,99.45,99.42,99.42,103400001.0
2007-06-19 22:27:00,99.43,99.435,99.43,99.43,103200000.0
2007-06-19 22:28:00,99.425,99.425,99.4,99.41,88700001.0
2007-06-19 22:29:00,99.42,99.425,99.39,99.39,90000000.0
2007-06-19 22:30:00,99.425,99.425,99.42,99.425,45600000.0
2007-06-19 22:31:00,99.43,99.43,99.41,99.425,65600000.0
2007-06-19 22:32:00,99.43,99.43,99.4,99.41,116600001.0
2007-06-19 22:33:00,99.43,99.43,99.41,99.41,25600000.0
2007-06-19 22:34:00,99.43,99.435,99.4,99.42,203800000.0
2007-06-19 22:35:00,99.43,99.44,99.42,99.435,124700000.0
2007-06-19 22:36:00,99.435,99.435,99.41,99.425,86300000.0
2007-06-19 22:37:00,99.425,99.425,99.41,99.41,40000000.0
2007-06-19 22:38:00,99.42,99.42,99.4,99.42,35100000.0
2007-06-19 22:39:00,99.42,99.42,99.41,99.41,161100000.0
2007-06-19 22:40:00,99.41,99.43,99.41,99.42,238400000.0
2007-06-19 22:41:00,99.41,99.415,99.41,99.415,103200000.0
2007-06-19 22:42:00,99.415,99.415,99.415,99.415,28000000.0
2007-06-19 22:43:00,99.415,99.415,99.41,99.41,28800000.0
2007-06-19 22:44:00,99.41,99.42,99.41,99.42,46400000.0
2007-06-19 22:45:00,99.42,99.42,99.42,99.42,22900000.0
2007-06-19 22:46:00,99.42,99.42,99.42,99.42,61600000.0
2007-06-19 22:47:00,99.42,99.42,99.415,99.415,75200000.0
2007-06-19 22:48:00,99.415,99.415,99.41,99.41,35300000.0
2007-06-19 22:49:00,99.415,99.42,99.41,99.41,104500000.0
2007-06-19 22:50:00,99.41,99.42,99.41,99.415,105200000.0
2007-06-19 22:51:00,99.41,99.42,99.41,99.42,85600000.0
2007-06-19 22:52:00,99.42,99.42,99.39,99.4,93900000.0
2007-06-19 22:53:00,99.4,99.41,99.4,99.4,111200000.0
2007-06-19 22:54:00,99.4,99.4,99.4,99.4,35200000.0
2007-06-19 22:55:00,99.41,99.41,99.41,99.41,18000000.0
2007-06-19 22:56:00,99.41,99.41,99.4,99.4,17500000.0
2007-06-19 22:57:00,99.4,99.4,99.39,99.395,142400000.0
2007-06-19 22:58:00,99.395,99.4,99.395,99.4,24800000.0
2007-06-19 22:59:00,99.4,99.41,99.39,99.41,119600002.0
2007-06-19 23:00:00,99.39,99.41,99.38,99.38,56300000.0
2007-06-19 23:01:00,99.41,99.41,99.38,99.39,177900000.0
2007-06-19 23:02:00,99.38,99.39,99.38,99.38,85600000.0
2007-06-19 23:03:00,99.39,99.39,99.39,99.39,2400000.0
2007-06-19 23:04:00,99.41,99.41,99.39,99.4,16800000.0
2007-06-19 23:05:00,99.38,99.38,99.38,99.38,23800000.0
2007-06-19 23:06:00,99.38,99.38,99.38,99.38,50000000.0
2007-06-19 23:07:00,99.38,99.38,99.38,99.38,23800000.0
2007-06-19 23:08:00,99.38,99.41,99.37,99.41,121800000.0
2007-06-19 23:09:00,99.38,99.4,99.38,99.39,62800000.0
2007-06-19 23:10:00,99.38,99.38,99.38,99.38,11900000.0
2007-06-19 23:11:00,99.398,99.405,99.384,99.384,28800000.0
2007-06-19 23:12:00,99.39,99.39,99.39,99.39,14300000.0
2007-06-19 23:13:00,99.4,99.4,99.38,99.4,105700001.0
2007-06-19 23:14:00,99.4,99.4,99.38,99.38,80600000.0
2007-06-19 23:15:00,99.41,99.41,99.41,99.41,8000000.0
2007-06-19 23:16:00,99.39,99.41,99.37,99.41,150800000.0
2007-06-19 23:17:00,99.405,99.41,99.38,99.41,62500000.0
2007-06-19 23:18:00,99.41,99.41,99.39,99.41,89500000.0
2007-06-19 23:19:00,99.41,99.41,99.36,99.395,81400000.0
2007-06-19 23:20:00,99.395,99.4,99.36,99.37,46300000.0
2007-06-19 23:21:00,99.4,99.405,99.38,99.38,124200001.0
2007-06-19 23:22:00,99.41,99.415,99.41,99.41,77600000.0
2007-06-19 23:23:00,99.395,99.395,99.362,99.386,132800000.0
2007-06-19 23:24:00,99.41,99.41,99.405,99.41,38400000.0
2007-06-19 23:25:00,99.41,99.415,99.39,99.41,64700001.0
2007-06-19 23:26:00,99.41,99.42,99.4,99.4,44600001.0
2007-06-19 23:27:00,99.4,99.43,99.4,99.4,204400004.0
2007-06-19 23:28:00,99.4,99.44,99.4,99.43,185200001.0
2007-06-19 23:29:00,99.43,99.43,99.42,99.42,23200000.0
2007-06-19 23:30:00,99.42,99.42,99.39,99.39,35100000.0
2007-06-19 23:31:00,99.41,99.415,99.39,99.415,98900001.0
2007-06-19 23:32:00,99.415,99.42,99.39,99.42,90900002.0
2007-06-19 23:33:00,99.4,99.42,99.4,99.415,137100005.0
2007-06-19 23:34:00,99.42,99.42,99.4,99.4,66900002.0
2007-06-19 23:35:00,99.4,99.43,99.39,99.42,117300000.0
2007-06-19 23:36:00,99.425,99.43,99.425,99.43,13600000.0
2007-06-19 23:37:00,99.41,99.43,99.41,99.43,47100000.0
2007-06-19 23:38:00,99.41,99.43,99.41,99.43,18400000.0
2007-06-19 23:39:00,99.43,99.435,99.41,99.435,121600000.0
2007-06-19 23:40:00,99.435,99.435,99.41,99.43,183000001.0
2007-06-19 23:41:00,99.435,99.435,99.43,99.43,38400000.0
2007-06-19 23:42:00,99.435,99.435,99.43,99.43,106400000.0
2007-06-19 23:43:00,99.435,99.44,99.41,99.41,132400000.0
2007-06-19 23:44:00,99.41,99.42,99.41,99.42,93400000.0
2007-06-19 23:45:00,99.42,99.44,99.41,99.43,279400000.0
2007-06-19 23:46:00,99.44,99.44,99.42,99.42,31000000.0
2007-06-19 23:47:00,99.44,99.46,99.42,99.44,195400000.0
2007-06-19 23:48:00,99.465,99.465,99.43,99.455,352999999.0
2007-06-19 23:49:00,99.46,99.46,99.42,99.435,54200000.0
2007-06-19 23:50:00,99.44,99.44,99.43,99.43,23200000.0
2007-06-19 23:51:00,99.44,99.44,99.4,99.43,108800000.0
2007-06-19 23:52:00,99.435,99.435,99.435,99.435,11200000.0
2007-06-19 23:53:00,99.43,99.44,99.41,99.43,131800000.0
2007-06-19 23:54:00,99.43,99.43,99.42,99.42,24800000.0
2007-06-19 23:55:00,99.42,99.42,99.42,99.42,91200000.0
2007-06-19 23:56:00,99.42,99.43,99.4,99.4,142500003.0
2007-06-19 23:57:00,99.4,99.425,99.4,99.425,210900008.0
2007-06-19 23:58:00,99.399,99.418,99.399,99.41,257600000.0
2007-06-19 23:59:00,99.425,99.435,99.39,99.42,327399998.0
2007-06-20 00:00:00,99.44,99.445,99.43,99.43,260800000.0
2007-06-20 00:01:00,99.43,99.44,99.425,99.435,126400000.0
2007-06-20 00:02:00,99.43,99.44,99.42,99.44,127600001.0
2007-06-20 00:03:00,99.44,99.45,99.43,99.44,109200000.0
2007-06-20 00:04:00,99.44,99.45,99.42,99.435,107900000.0
2007-06-20 00:05:00,99.44,99.45,99.42,99.445,226900000.0
2007-06-20 00:06:00,99.45,99.455,99.44,99.44,153600000.0
2007-06-20 00:07:00,99.44,99.445,99.4,99.44,193600003.0
2007-06-20 00:08:00,99.445,99.45,99.43,99.45,123800001.0
2007-06-20 00:09:00,99.45,99.45,99.43,99.435,116000000.0
2007-06-20 00:10:00,99.44,99.445,99.42,99.42,96700000.0
2007-06-20 00:11:00,99.42,99.44,99.42,99.42,42200000.0
2007-06-20 00:12:00,99.42,99.445,99.42,99.445,79900000.0
2007-06-20 00:13:00,99.44,99.445,99.43,99.43,77800000.0
2007-06-20 00:14:00,99.445,99.45,99.43,99.43,96000000.0
2007-06-20 00:15:00,99.43,99.48,99.43,99.47,369900005.0
2007-06-20 00:16:00,99.47,99.47,99.45,99.45,84900001.0
2007-06-20 00:17:00,99.45,99.47,99.45,99.47,69300000.0
2007-06-20 00:18:00,99.45,99.47,99.45,99.45,88500002.0
2007-06-20 00:19:00,99.47,99.485,99.45,99.47,158000003.0
2007-06-20 00:20:00,99.45,99.51,99.45,99.495,348500000.0
2007-06-20 00:21:00,99.49,99.52,99.48,99.485,325899998.0
2007-06-20 00:22:00,99.49,99.49,99.47,99.49,148699999.0
2007-06-20 00:23:00,99.49,99.49,99.49,99.49,29600000.0
2007-06-20 00:24:00,99.49,99.49,99.49,99.49,108800000.0
2007-06-20 00:25:00,99.49,99.5,99.49,99.5,119100000.0
2007-06-20 00:26:00,99.5,99.5,99.49,99.5,188800000.0
2007-06-20 00:27:00,99.495,99.5,99.48,99.5,104800000.0
2007-06-20 00:28:00,99.5,99.51,99.49,99.51,72000000.0
2007-06-20 00:29:00,99.51,99.515,99.51,99.51,92800000.0
2007-06-20 00:30:00,99.51,99.525,99.5,99.51,224500000.0
2007-06-20 00:31:00,99.51,99.52,99.48,99.5,468100001.0
2007-06-20 00:32:00,99.5,99.5,99.49,99.49,93600000.0
2007-06-20 00:33:00,99.49,99.49,99.49,99.49,12000000.0
2007-06-20 00:34:00,99.495,99.5,99.49,99.49,95200000.0
2007-06-20 00:35:00,99.49,99.49,99.49,99.49,18200000.0
2007-06-20 00:36:00,99.49,99.49,99.46,99.475,113200002.0
2007-06-20 00:37:00,99.49,99.5,99.46,99.48,259900001.0
2007-06-20 00:38:00,99.48,99.5,99.46,99.46,616900000.0
2007-06-20 00:39:00,99.48,99.49,99.48,99.48,182000000.0
2007-06-20 00:40:00,99.48,99.49,99.47,99.49,134900000.0
2007-06-20 00:41:00,99.49,99.49,99.49,99.49,4000000.0
2007-06-20 00:42:00,99.485,99.5,99.48,99.5,337599999.0
2007-06-20 00:43:00,99.5,99.5,99.48,99.495,175500000.0
2007-06-20 00:44:00,99.5,99.5,99.48,99.495,140400000.0
2007-06-20 00:45:00,99.49,99.495,99.49,99.49,22800000.0
2007-06-20 00:46:00,99.495,99.495,99.48,99.48,156100000.0
2007-06-20 00:47:00,99.5,99.5,99.49,99.49,141600000.0
2007-06-20 00:48:00,99.5,99.5,99.5,99.5,30400000.0
2007-06-20 00:49:00,99.5,99.5,99.495,99.5,14200000.0
2007-06-20 00:50:00,99.495,99.5,99.49,99.49,254300001.0
2007-06-20 00:51:00,99.49,99.5,99.475,99.49,377999999.0
2007-06-20 00:52:00,99.49,99.51,99.48,99.51,198899998.0
2007-06-20 00:53:00,99.51,99.52,99.49,99.5,315799995.0
2007-06-20 00:54:00,99.495,99.5,99.48,99.49,84400000.0
2007-06-20 00:55:00,99.49,99.49,99.47,99.49,94800000.0
2007-06-20 00:56:00,99.49,99.51,99.48,99.51,478099995.0
2007-06-20 00:57:00,99.51,99.51,99.5,99.505,36800000.0
2007-06-20 00:58:00,99.51,99.51,99.45,99.485,364000000.0
2007-06-20 00:59:00,99.495,99.5,99.47,99.49,147100000.0
2007-06-20 01:00:00,99.49,99.495,99.45,99.45,193700000.0
2007-06-20 01:01:00,99.45,99.49,99.45,99.48,149400001.0
2007-06-20 01:02:00,99.48,99.49,99.47,99.48,138200001.0
2007-06-20 01:03:00,99.485,99.49,99.47,99.47,105300000.0
2007-06-20 01:04:00,99.47,99.49,99.47,99.485,67000000.0
2007-06-20 01:05:00,99.485,99.49,99.46,99.46,323600000.0
2007-06-20 01:06:00,99.45,99.47,99.45,99.47,158699998.0
2007-06-20 01:07:00,99.47,99.48,99.46,99.48,73900000.0
2007-06-20 01:08:00,99.46,99.475,99.45,99.465,146600000.0
2007-06-20 01:09:00,99.465,99.48,99.46,99.48,233699998.0
2007-06-20 01:10:00,99.48,99.48,99.46,99.48,231800000.0
2007-06-20 01:11:00,99.485,99.485,99.46,99.48,159800000.0
2007-06-20 01:12:00,99.48,99.48,99.48,99.48,28800000.0
2007-06-20 01:13:00,99.46,99.48,99.46,99.47,83800000.0
2007-06-20 01:14:00,99.48,99.48,99.47,99.475,52400000.0
2007-06-20 01:15:00,99.475,99.48,99.47,99.475,72800000.0
2007-06-20 01:16:00,99.47,99.47,99.46,99.47,48800000.0
2007-06-20 01:17:00,99.47,99.47,99.46,99.46,16000000.0
2007-06-20 01:18:00,99.465,99.47,99.465,99.465,34400000.0
2007-06-20 01:19:00,99.45,99.45,99.407,99.424,202699999.0
2007-06-20 01:20:00,99.43,99.446,99.414,99.446,319599998.0
2007-06-20 01:21:00,99.45,99.45,99.45,99.45,800000.0
2007-06-20 01:22:00,99.46,99.46,99.46,99.46,5600000.0
2007-06-20 01:23:00,99.47,99.48,99.47,99.48,60800000.0
2007-06-20 01:24:00,99.46,99.49,99.46,99.48,122300000.0
2007-06-20 01:25:00,99.47,99.475,99.47,99.47,14100000.0
2007-06-20 01:26:00,99.47,99.475,99.47,99.475,43600000.0
2007-06-20 01:27:00,99.47,99.47,99.465,99.465,36800000.0
2007-06-20 01:28:00,99.47,99.47,99.44,99.47,82300001.0
2007-06-20 01:29:00,99.413,99.457,99.413,99.448,43000000.0
2007-06-20 01:30:00,99.465,99.465,99.465,99.465,5600000.0
2007-06-20 01:31:00,99.48,99.49,99.47,99.47,92599998.0
2007-06-20 01:32:00,99.47,99.48,99.45,99.47,358900000.0
2007-06-20 01:33:00,99.47,99.49,99.45,99.485,554500001.0
2007-06-20 01:34:00,99.48,99.49,99.45,99.47,321500002.0
2007-06-20 01:35:00,99.47,99.48,99.45,99.46,292200001.0
2007-06-20 01:36:00,99.46,99.47,99.45,99.45,198500000.0
2007-06-20 01:37:00,99.455,99.47,99.455,99.46,216700000.0
2007-06-20 01:38:00,99.46,99.47,99.46,99.47,67200000.0
2007-06-20 01:39:00,99.46,99.46,99.46,99.46,12000000.0
2007-06-20 01:40:00,99.465,99.47,99.45,99.465,170700000.0
2007-06-20 01:41:00,99.47,99.48,99.45,99.48,73500000.0
2007-06-20 01:42:00,99.48,99.485,99.47,99.48,162400000.0
2007-06-20 01:43:00,99.49,99.49,99.47,99.47,128600000.0
2007-06-20 01:44:00,99.48,99.48,99.475,99.48,65600000.0
2007-06-20 01:45:00,99.48,99.49,99.47,99.47,254500000.0
2007-06-20 01:46:00,99.46,99.48,99.46,99.48,259900003.0
2007-06-20 01:47:00,99.48,99.5,99.48,99.495,127200000.0
2007-06-20 01:48:00,99.495,99.505,99.48,99.49,160799997.0
2007-06-20 01:49:00,99.49,99.49,99.475,99.49,116000000.0
2007-06-20 01:50:00,99.49,99.49,99.46,99.48,365500000.0
2007-06-20 01:51:00,99.48,99.52,99.48,99.505,552500001.0
2007-06-20 01:52:00,99.505,99.51,99.48,99.5,421000000.0
2007-06-20 01:53:00,99.5,99.51,99.5,99.5,351200000.0
2007-06-20 01:54:00,99.5,99.51,99.49,99.49,397599998.0
2007-06-20 01:55:00,99.495,99.52,99.49,99.52,229499999.0
2007-06-20 01:56:00,99.52,99.53,99.5,99.53,214200000.0
2007-06-20 01:57:00,99.53,99.53,99.5,99.52,485900000.0
2007-06-20 01:58:00,99.515,99.54,99.505,99.53,501800001.0
2007-06-20 01:59:00,99.53,99.545,99.52,99.53,576799998.0
2007-06-20 02:00:00,99.525,99.53,99.51,99.51,434399998.0
2007-06-20 02:01:00,99.515,99.52,99.48,99.51,1051300001.0
2007-06-20 02:02:00,99.51,99.52,99.5,99.515,628799994.0
2007-06-20 02:03:00,99.515,99.52,99.505,99.51,264799998.0
2007-06-20 02:04:00,99.5,99.525,99.5,99.525,137300001.0
2007-06-20 02:05:00,99.53,99.55,99.53,99.55,497600000.0
2007-06-20 02:06:00,99.55,99.57,99.54,99.555,1118300002.0
2007-06-20 02:07:00,99.56,99.565,99.55,99.56,233600000.0
2007-06-20 02:08:00,99.56,99.565,99.54,99.555,461000001.0
2007-06-20 02:09:00,99.555,99.555,99.53,99.54,394400000.0
2007-06-20 02:10:00,99.545,99.545,99.53,99.53,164799999.0
2007-06-20 02:11:00,99.53,99.53,99.5,99.51,427800002.0
2007-06-20 02:12:00,99.51,99.52,99.51,99.515,80800000.0
2007-06-20 02:13:00,99.51,99.53,99.51,99.53,191199998.0
2007-06-20 02:14:00,99.53,99.53,99.515,99.52,426600007.0
2007-06-20 02:15:00,99.52,99.52,99.515,99.52,89300000.0
2007-06-20 02:16:00,99.52,99.525,99.5,99.505,316599998.0
2007-06-20 02:17:00,99.505,99.505,99.48,99.5,445999998.0
2007-06-20 02:18:00,99.5,99.5,99.49,99.5,293099999.0
2007-06-20 02:19:00,99.495,99.505,99.49,99.5,77599999.0
2007-06-20 02:20:00,99.5,99.51,99.5,99.505,76000000.0
2007-06-20 02:21:00,99.505,99.505,99.47,99.475,635500005.0
2007-06-20 02:22:00,99.475,99.48,99.46,99.48,509199999.0
2007-06-20 02:23:00,99.47,99.485,99.47,99.485,269099999.0
2007-06-20 02:24:00,99.48,99.49,99.47,99.47,308500000.0
2007-06-20 02:25:00,99.47,99.47,99.45,99.46,267500004.0
2007-06-20 02:26:00,99.47,99.47,99.45,99.45,620799995.0
2007-06-20 02:27:00,99.455,99.47,99.455,99.46,219800000.0
2007-06-20 02:28:00,99.465,99.465,99.46,99.465,79200000.0
2007-06-20 02:29:00,99.465,99.47,99.46,99.47,212800000.0
2007-06-20 02:30:00,99.47,99.48,99.47,99.475,194700000.0
2007-06-20 02:31:00,99.475,99.48,99.45,99.47,370499999.0
2007-06-20 02:32:00,99.48,99.48,99.47,99.48,321900000.0
2007-06-20 02:33:00,99.48,99.48,99.47,99.47,149399996.0
2007-06-20 02:34:00,99.48,99.48,99.47,99.47,64700001.0
2007-06-20 02:35:00,99.48,99.48,99.47,99.48,121500001.0
2007-06-20 02:36:00,99.485,99.49,99.48,99.48,120800000.0
2007-06-20 02:37:00,99.48,99.49,99.48,99.49,56000000.0
2007-06-20 02:38:00,99.49,99.51,99.49,99.5,194900000.0
2007-06-20 02:39:00,99.49,99.5,99.49,99.5,167699997.0
2007-06-20 02:40:00,99.495,99.5,99.49,99.5,41599999.0
2007-06-20 02:41:00,99.5,99.5,99.485,99.485,240000000.0
2007-06-20 02:42:00,99.49,99.49,99.485,99.49,28000000.0
2007-06-20 02:43:00,99.49,99.49,99.49,99.49,35200000.0
2007-06-20 02:44:00,99.49,99.49,99.49,99.49,79200000.0
2007-06-20 02:45:00,99.49,99.495,99.48,99.49,173300006.0
2007-06-20 02:46:00,99.49,99.5,99.49,99.5,120000000.0
2007-06-20 02:47:00,99.51,99.51,99.495,99.5,92800000.0
2007-06-20 02:48:00,99.5,99.51,99.5,99.51,24000000.0
2007-06-20 02:49:00,99.51,99.51,99.505,99.505,41600000.0
2007-06-20 02:50:00,99.5,99.505,99.5,99.5,143200000.0
2007-06-20 02:51:00,99.5,99.51,99.5,99.51,162400000.0
2007-06-20 02:52:00,99.505,99.52,99.505,99.52,383899999.0
2007-06-20 02:53:00,99.52,99.525,99.52,99.52,72000000.0
2007-06-20 02:54:00,99.52,99.54,99.51,99.53,526800003.0
2007-06-20 02:55:00,99.53,99.53,99.5,99.5,477899999.0
2007-06-20 02:56:00,99.505,99.51,99.48,99.49,627199995.0
2007-06-20 02:57:00,99.49,99.5,99.48,99.495,322499995.0
2007-06-20 02:58:00,99.49,99.5,99.48,99.49,339999993.0
2007-06-20 02:59:00,99.5,99.51,99.49,99.5,397200004.0
2007-06-20 03:00:00,99.5,99.51,99.5,99.51,32800000.0
2007-06-20 03:01:00,99.51,99.51,99.5,99.5,247200000.0
2007-06-20 03:02:00,99.5,99.505,99.49,99.5,283400000.0
2007-06-20 03:03:00,99.5,99.505,99.5,99.5,171200000.0
2007-06-20 03:04:00,99.505,99.515,99.49,99.51,351600002.0
2007-06-20 03:05:00,99.51,99.52,99.49,99.515,717100007.0
2007-06-20 03:06:00,99.515,99.52,99.51,99.52,232800000.0
2007-06-20 03:07:00,99.515,99.515,99.515,99.515,15200000.0
2007-06-20 03:08:00,99.52,99.52,99.5,99.51,202199998.0
2007-06-20 03:09:00,99.51,99.51,99.5,99.51,135200000.0
2007-06-20 03:10:00,99.515,99.515,99.51,99.515,46400000.0
2007-06-20 03:11:00,99.515,99.515,99.5,99.51,105200000.0
2007-06-20 03:12:00,99.515,99.515,99.5,99.51,88699999.0
2007-06-20 03:13:00,99.5,99.52,99.49,99.51,628000002.0
2007-06-20 03:14:00,99.51,99.515,99.51,99.51,70400000.0
2007-06-20 03:15:00,99.51,99.51,99.51,99.51,26400000.0
2007-06-20 03:16:00,99.51,99.51,99.5,99.505,125600000.0
2007-06-20 03:17:00,99.505,99.51,99.5,99.505,71900000.0
2007-06-20 03:18:00,99.51,99.51,99.505,99.51,72000000.0
2007-06-20 03:19:00,99.51,99.51,99.49,99.49,217400001.0
2007-06-20 03:20:00,99.5,99.515,99.49,99.51,171899999.0
2007-06-20 03:21:00,99.457,99.49,99.456,99.474,604000001.0
2007-06-20 03:22:00,99.51,99.51,99.5,99.5,211200000.0
2007-06-20 03:23:00,99.5,99.51,99.5,99.51,121600000.0
2007-06-20 03:24:00,99.51,99.51,99.5,99.5,124000000.0
2007-06-20 03:25:00,99.5,99.5,99.5,99.5,26400000.0
2007-06-20 03:26:00,99.5,99.5,99.49,99.495,95999999.0
2007-06-20 03:27:00,99.495,99.495,99.46,99.49,447600000.0
2007-06-20 03:28:00,99.49,99.49,99.48,99.49,91200001.0
2007-06-20 03:29:00,99.49,99.49,99.48,99.48,555199998.0
2007-06-20 03:30:00,99.48,99.48,99.475,99.48,307200000.0
2007-06-20 03:31:00,99.47,99.48,99.47,99.47,297100000.0
2007-06-20 03:32:00,99.475,99.48,99.47,99.47,47000000.0
2007-06-20 03:33:00,99.47,99.475,99.46,99.475,98400000.0
2007-06-20 03:34:00,99.47,99.475,99.47,99.475,44800000.0
2007-06-20 03:35:00,99.48,99.5,99.475,99.49,406400000.0
2007-06-20 03:36:00,99.49,99.5,99.47,99.5,456099997.0
2007-06-20 03:37:00,99.5,99.5,99.48,99.48,107999999.0
2007-06-20 03:38:00,99.49,99.495,99.48,99.49,77299999.0
2007-06-20 03:39:00,99.495,99.5,99.48,99.48,296000000.0
2007-06-20 03:40:00,99.48,99.49,99.47,99.48,300199992.0
2007-06-20 03:41:00,99.49,99.49,99.49,99.49,79200000.0
2007-06-20 03:42:00,99.49,99.49,99.48,99.49,192800000.0
2007-06-20 03:43:00,99.49,99.5,99.49,99.495,136800000.0
2007-06-20 03:44:00,99.5,99.52,99.5,99.515,252799999.0
2007-06-20 03:45:00,99.515,99.52,99.51,99.52,182400000.0
2007-06-20 03:46:00,99.52,99.53,99.515,99.53,460800000.0
2007-06-20 03:47:00,99.53,99.53,99.52,99.52,414400000.0
2007-06-20 03:48:00,99.52,99.53,99.52,99.52,415599996.0
2007-06-20 03:49:00,99.52,99.53,99.51,99.52,655299999.0
2007-06-20 03:50:00,99.52,99.54,99.5,99.52,738299998.0
2007-06-20 03:51:00,99.525,99.525,99.49,99.505,688700002.0
2007-06-20 03:52:00,99.51,99.51,99.49,99.51,561699995.0
2007-06-20 03:53:00,99.505,99.51,99.5,99.5,231200000.0
2007-06-20 03:54:00,99.5,99.5,99.47,99.49,222700000.0
2007-06-20 03:55:00,99.49,99.5,99.46,99.47,384799996.0
2007-06-20 03:56:00,99.46,99.5,99.46,99.49,309699998.0
2007-06-20 03:57:00,99.49,99.49,99.48,99.49,286400000.0
2007-06-20 03:58:00,99.49,99.5,99.48,99.5,713900012.0
2007-06-20 03:59:00,99.505,99.505,99.48,99.49,337700000.0
2007-06-20 04:00:00,99.495,99.5,99.48,99.5,77500000.0
2007-06-20 04:01:00,99.5,99.5,99.5,99.5,19200000.0
2007-06-20 04:02:00,99.5,99.5,99.49,99.49,183999999.0
2007-06-20 04:03:00,99.48,99.495,99.48,99.49,219499993.0
2007-06-20 04:04:00,99.49,99.495,99.48,99.485,174399998.0
2007-06-20 04:05:00,99.49,99.49,99.48,99.49,305600000.0
2007-06-20 04:06:00,99.49,99.5,99.48,99.5,351299996.0
2007-06-20 04:07:00,99.5,99.5,99.49,99.5,312800003.0
2007-06-20 04:08:00,99.495,99.5,99.49,99.5,84799999.0
2007-06-20 04:09:00,99.5,99.5,99.49,99.49,102300002.0
2007-06-20 04:10:00,99.49,99.505,99.49,99.5,80800000.0
2007-06-20 04:11:00,99.5,99.505,99.49,99.495,149600000.0
2007-06-20 04:12:00,99.495,99.495,99.46,99.48,469599998.0
2007-06-20 04:13:00,99.475,99.495,99.47,99.48,535899996.0
2007-06-20 04:14:00,99.48,99.48,99.47,99.47,603300001.0
2007-06-20 04:15:00,99.48,99.49,99.47,99.49,391299998.0
2007-06-20 04:16:00,99.49,99.49,99.49,99.49,219199999.0
2007-06-20 04:17:00,99.49,99.49,99.48,99.485,120800000.0
2007-06-20 04:18:00,99.48,99.49,99.46,99.485,269600000.0
2007-06-20 04:19:00,99.485,99.49,99.48,99.48,540800000.0
2007-06-20 04:20:00,99.475,99.48,99.44,99.47,753099999.0
2007-06-20 04:21:00,99.47,99.48,99.47,99.47,348000000.0
2007-06-20 04:22:00,99.47,99.48,99.47,99.47,312000000.0
2007-06-20 04:23:00,99.47,99.5,99.46,99.49,447599999.0
2007-06-20 04:24:00,99.49,99.51,99.49,99.5,148000000.0
2007-06-20 04:25:00,99.5,99.515,99.5,99.515,374600001.0
2007-06-20 04:26:00,99.515,99.525,99.51,99.525,388100004.0
2007-06-20 04:27:00,99.52,99.53,99.51,99.51,532100001.0
2007-06-20 04:28:00,99.52,99.52,99.48,99.48,429400002.0
2007-06-20 04:29:00,99.49,99.51,99.48,99.49,336799998.0
2007-06-20 04:30:00,99.48,99.5,99.48,99.49,501999995.0
2007-06-20 04:31:00,99.49,99.5,99.45,99.5,297599996.0
2007-06-20 04:32:00,99.5,99.51,99.47,99.49,554900000.0
2007-06-20 04:33:00,99.49,99.5,99.47,99.49,447900001.0
2007-06-20 04:34:00,99.485,99.49,99.48,99.485,202100000.0
2007-06-20 04:35:00,99.49,99.495,99.48,99.495,45800000.0
2007-06-20 04:36:00,99.49,99.5,99.49,99.5,99800000.0
2007-06-20 04:37:00,99.5,99.5,99.5,99.5,38400000.0
2007-06-20 04:38:00,99.5,99.5,99.49,99.49,68000000.0
2007-06-20 04:39:00,99.49,99.495,99.47,99.49,241199996.0
2007-06-20 04:40:00,99.49,99.495,99.48,99.49,284299998.0
2007-06-20 04:41:00,99.49,99.495,99.49,99.495,117900000.0
2007-06-20 04:42:00,99.49,99.51,99.49,99.5,94300000.0
2007-06-20 04:43:00,99.495,99.495,99.48,99.495,130800003.0
2007-06-20 04:44:00,99.495,99.5,99.48,99.49,288099996.0
2007-06-20 04:45:00,99.49,99.49,99.47,99.47,422199997.0
2007-06-20 04:46:00,99.485,99.49,99.485,99.49,49600000.0
2007-06-20 04:47:00,99.49,99.49,99.48,99.48,152200006.0
2007-06-20 04:48:00,99.48,99.51,99.48,99.5,176500002.0
2007-06-20 04:49:00,99.5,99.5,99.5,99.5,58400000.0
2007-06-20 04:50:00,99.5,99.51,99.48,99.5,217200001.0
2007-06-20 04:51:00,99.5,99.5,99.495,99.5,34400000.0
2007-06-20 04:52:00,99.5,99.5,99.5,99.5,57600000.0
2007-06-20 04:53:00,99.5,99.51,99.5,99.5,125600000.0
2007-06-20 04:54:00,99.5,99.51,99.5,99.5,191000000.0
2007-06-20 04:55:00,99.51,99.52,99.51,99.515,136699999.0
2007-06-20 04:56:00,99.51,99.52,99.5,99.5,205700001.0
2007-06-20 04:57:00,99.51,99.51,99.49,99.5,361900001.0
2007-06-20 04:58:00,99.5,99.51,99.49,99.5,67600001.0
2007-06-20 04:59:00,99.5,99.52,99.49,99.515,186600000.0
2007-06-20 05:00:00,99.52,99.525,99.5,99.52,416600001.0
2007-06-20 05:01:00,99.52,99.53,99.52,99.53,168800000.0
2007-06-20 05:02:00,99.53,99.53,99.52,99.53,339999999.0
2007-06-20 05:03:00,99.53,99.53,99.51,99.51,424800000.0
2007-06-20 05:04:00,99.51,99.515,99.5,99.505,73799999.0
2007-06-20 05:05:00,99.505,99.51,99.5,99.51,59999999.0
2007-06-20 05:06:00,99.51,99.51,99.51,99.51,17600000.0
2007-06-20 05:07:00,99.46,99.499,99.46,99.491,99800000.0
2007-06-20 05:08:00,99.51,99.515,99.51,99.51,110400000.0
2007-06-20 05:09:00,99.51,99.515,99.5,99.515,144899996.0
2007-06-20 05:10:00,99.515,99.515,99.5,99.51,262100001.0
2007-06-20 05:11:00,99.51,99.51,99.5,99.51,122400000.0
2007-06-20 05:12:00,99.505,99.51,99.5,99.51,65000000.0
2007-06-20 05:13:00,99.51,99.51,99.49,99.5,343299993.0
2007-06-20 05:14:00,99.5,99.5,99.48,99.5,355800002.0
2007-06-20 05:15:00,99.5,99.5,99.49,99.5,107700001.0
2007-06-20 05:16:00,99.5,99.5,99.48,99.5,285500000.0
2007-06-20 05:17:00,99.51,99.51,99.5,99.5,34400000.0
2007-06-20 05:18:00,99.5,99.51,99.5,99.51,23200000.0
2007-06-20 05:19:00,99.51,99.51,99.5,99.5,19200000.0
2007-06-20 05:20:00,99.472,99.48,99.47,99.475,146500000.0
2007-06-20 05:21:00,99.5,99.51,99.5,99.5,131200000.0
2007-06-20 05:22:00,99.5,99.52,99.5,99.505,322700000.0
2007-06-20 05:23:00,99.505,99.51,99.5,99.5,115799998.0
2007-06-20 05:24:00,99.51,99.51,99.51,99.51,22400000.0
2007-06-20 05:25:00,99.51,99.51,99.505,99.51,133600000.0
2007-06-20 05:26:00,99.505,99.505,99.5,99.5,17600000.0
2007-06-20 05:27:00,99.5,99.505,99.5,99.5,135200000.0
2007-06-20 05:28:00,99.495,99.495,99.495,99.495,50400000.0
2007-06-20 05:29:00,99.495,99.5,99.495,99.5,74400000.0
2007-06-20 05:30:00,99.5,99.5,99.49,99.49,49600000.0
2007-06-20 05:31:00,99.49,99.49,99.49,99.49,13600000.0
2007-06-20 05:32:00,99.49,99.49,99.49,99.49,18400000.0
2007-06-20 05:33:00,99.49,99.49,99.48,99.49,124800000.0
2007-06-20 05:34:00,99.47,99.47,99.47,99.47,24000000.0
2007-06-20 05:35:00,99.47,99.49,99.47,99.49,83099999.0
2007-06-20 05:36:00,99.49,99.5,99.49,99.5,81600000.0
2007-06-20 05:37:00,99.5,99.5,99.45,99.45,1367800002.0
2007-06-20 05:38:00,99.45,99.48,99.45,99.47,488700009.0
2007-06-20 05:39:00,99.47,99.47,99.46,99.465,61500000.0
2007-06-20 05:40:00,99.47,99.47,99.45,99.46,183900000.0
2007-06-20 05:41:00,99.46,99.48,99.46,99.48,643900002.0
2007-06-20 05:42:00,99.48,99.48,99.46,99.47,216000000.0
2007-06-20 05:43:00,99.47,99.48,99.465,99.47,80600000.0
2007-06-20 05:44:00,99.47,99.475,99.46,99.46,92700000.0
2007-06-20 05:45:00,99.46,99.47,99.45,99.455,601399995.0
2007-06-20 05:46:00,99.46,99.47,99.455,99.47,373900005.0
2007-06-20 05:47:00,99.465,99.49,99.46,99.48,361699997.0
2007-06-20 05:48:00,99.48,99.48,99.47,99.47,172000000.0
2007-06-20 05:49:00,99.475,99.48,99.46,99.47,104699999.0
2007-06-20 05:50:00,99.47,99.47,99.47,99.47,12000000.0
2007-06-20 05:51:00,99.47,99.47,99.445,99.45,125800000.0
2007-06-20 05:52:00,99.45,99.47,99.45,99.47,100599998.0
2007-06-20 05:53:00,99.47,99.475,99.47,99.47,96800000.0
2007-06-20 05:54:00,99.47,99.48,99.465,99.465,306400000.0
2007-06-20 05:55:00,99.47,99.475,99.45,99.47,128700000.0
2007-06-20 05:56:00,99.47,99.49,99.45,99.45,434100001.0
2007-06-20 05:57:00,99.46,99.47,99.43,99.43,705499994.0
2007-06-20 05:58:00,99.45,99.46,99.43,99.45,406299999.0
2007-06-20 05:59:00,99.45,99.46,99.44,99.46,240099996.0
2007-06-20 06:00:00,99.455,99.455,99.44,99.45,169700003.0
2007-06-20 06:01:00,99.45,99.46,99.45,99.45,228000000.0
2007-06-20 06:02:00,99.455,99.46,99.45,99.45,58400000.0
2007-06-20 06:03:00,99.46,99.46,99.45,99.45,28000000.0
2007-06-20 06:04:00,99.46,99.46,99.44,99.455,178099999.0
2007-06-20 06:05:00,99.45,99.46,99.44,99.455,573799997.0
2007-06-20 06:06:00,99.455,99.455,99.42,99.44,371100000.0
2007-06-20 06:07:00,99.445,99.445,99.44,99.44,177600000.0
2007-06-20 06:08:00,99.44,99.44,99.43,99.44,188000000.0
2007-06-20 06:09:00,99.44,99.44,99.435,99.435,220800000.0
2007-06-20 06:10:00,99.44,99.45,99.42,99.44,243800000.0
2007-06-20 06:11:00,99.445,99.45,99.43,99.45,184800000.0
2007-06-20 06:12:00,99.45,99.45,99.44,99.45,124800000.0
2007-06-20 06:13:00,99.45,99.46,99.44,99.44,95499999.0
2007-06-20 06:14:00,99.45,99.45,99.44,99.44,24000000.0
2007-06-20 06:15:00,99.44,99.46,99.44,99.46,169500000.0
2007-06-20 06:16:00,99.46,99.47,99.46,99.46,73600000.0
2007-06-20 06:17:00,99.465,99.47,99.46,99.46,64000000.0
2007-06-20 06:18:00,99.46,99.465,99.46,99.465,120600000.0
2007-06-20 06:19:00,99.465,99.48,99.46,99.46,359100000.0
2007-06-20 06:20:00,99.46,99.46,99.46,99.46,68000000.0
2007-06-20 06:21:00,99.46,99.47,99.46,99.47,13600000.0
2007-06-20 06:22:00,99.46,99.46,99.46,99.46,17600000.0
2007-06-20 06:23:00,99.46,99.46,99.43,99.46,41500000.0
2007-06-20 06:24:00,99.46,99.46,99.44,99.46,82800000.0
2007-06-20 06:25:00,99.44,99.465,99.44,99.465,134000000.0
2007-06-20 06:26:00,99.465,99.465,99.45,99.46,111600000.0
2007-06-20 06:27:00,99.46,99.47,99.45,99.465,93299999.0
2007-06-20 06:28:00,99.465,99.47,99.45,99.46,116399999.0
2007-06-20 06:29:00,99.465,99.48,99.46,99.47,224199999.0
2007-06-20 06:30:00,99.48,99.48,99.45,99.47,153600000.0
2007-06-20 06:31:00,99.465,99.47,99.46,99.465,208400000.0
2007-06-20 06:32:00,99.46,99.47,99.45,99.465,136700000.0
2007-06-20 06:33:00,99.47,99.47,99.465,99.465,35200000.0
2007-06-20 06:34:00,99.465,99.47,99.44,99.46,198099996.0
2007-06-20 06:35:00,99.46,99.465,99.45,99.46,153499997.0
2007-06-20 06:36:00,99.46,99.475,99.45,99.47,468400000.0
2007-06-20 06:37:00,99.47,99.47,99.46,99.47,143800000.0
2007-06-20 06:38:00,99.475,99.475,99.47,99.47,89600000.0
2007-06-20 06:39:00,99.47,99.47,99.47,99.47,100000000.0
2007-06-20 06:40:00,99.46,99.49,99.46,99.49,614799991.0
2007-06-20 06:41:00,99.49,99.495,99.46,99.49,497899998.0
2007-06-20 06:42:00,99.468,99.477,99.446,99.477,95100000.0
2007-06-20 06:43:00,99.464,99.477,99.456,99.456,63700000.0
2007-06-20 06:44:00,99.49,99.49,99.46,99.47,199399998.0
2007-06-20 06:45:00,99.48,99.485,99.47,99.485,62900000.0
2007-06-20 06:46:00,99.47,99.49,99.47,99.485,256000000.0
2007-06-20 06:47:00,99.485,99.485,99.48,99.48,120800000.0
2007-06-20 06:48:00,99.485,99.485,99.48,99.48,15200000.0
2007-06-20 06:49:00,99.48,99.49,99.48,99.48,219900000.0
2007-06-20 06:50:00,99.47,99.495,99.47,99.48,360900000.0
2007-06-20 06:51:00,99.485,99.49,99.47,99.485,83700002.0
2007-06-20 06:52:00,99.485,99.5,99.46,99.49,231200000.0
2007-06-20 06:53:00,99.49,99.49,99.47,99.485,86300000.0
2007-06-20 06:54:00,99.485,99.485,99.48,99.48,68000000.0
2007-06-20 06:55:00,99.48,99.49,99.47,99.49,489799996.0
2007-06-20 06:56:00,99.49,99.5,99.47,99.5,182200000.0
2007-06-20 06:57:00,99.5,99.5,99.495,99.495,23400000.0
2007-06-20 06:58:00,99.5,99.51,99.48,99.51,239899999.0
2007-06-20 06:59:00,99.51,99.51,99.49,99.5,374699999.0
2007-06-20 07:00:00,99.5,99.52,99.49,99.52,350900000.0
2007-06-20 07:01:00,99.52,99.52,99.49,99.51,456099999.0
2007-06-20 07:02:00,99.52,99.52,99.5,99.52,269600000.0
2007-06-20 07:03:00,99.52,99.52,99.51,99.52,31200000.0
2007-06-20 07:04:00,99.52,99.52,99.5,99.5,76900000.0
2007-06-20 07:05:00,99.51,99.51,99.5,99.5,167200000.0
2007-06-20 07:06:00,99.5,99.51,99.48,99.51,480500004.0
2007-06-20 07:07:00,99.51,99.51,99.48,99.5,670300016.0
2007-06-20 07:08:00,99.49,99.5,99.49,99.49,211200000.0
2007-06-20 07:09:00,99.49,99.5,99.49,99.49,261600000.0
2007-06-20 07:10:00,99.49,99.49,99.48,99.49,202900000.0
2007-06-20 07:11:00,99.49,99.49,99.47,99.49,138599997.0
2007-06-20 07:12:00,99.49,99.49,99.47,99.475,281199999.0
2007-06-20 07:13:00,99.475,99.48,99.45,99.48,513299999.0
2007-06-20 07:14:00,99.48,99.48,99.47,99.475,168800000.0
2007-06-20 07:15:00,99.48,99.48,99.47,99.475,176800000.0
2007-06-20 07:16:00,99.48,99.485,99.46,99.48,285099999.0
2007-06-20 07:17:00,99.48,99.49,99.47,99.48,419300000.0
2007-06-20 07:18:00,99.485,99.485,99.47,99.48,170099999.0
2007-06-20 07:19:00,99.48,99.48,99.48,99.48,25600000.0
2007-06-20 07:20:00,99.47,99.48,99.47,99.47,159800000.0
2007-06-20 07:21:00,99.48,99.485,99.46,99.48,196600000.0
2007-06-20 07:22:00,99.48,99.49,99.48,99.48,160800000.0
2007-06-20 07:23:00,99.48,99.48,99.48,99.48,60200000.0
2007-06-20 07:24:00,99.48,99.48,99.48,99.48,84800000.0
2007-06-20 07:25:00,99.48,99.485,99.48,99.485,89600000.0
2007-06-20 07:26:00,99.485,99.49,99.48,99.485,95500000.0
2007-06-20 07:27:00,99.49,99.49,99.47,99.47,415000000.0
2007-06-20 07:28:00,99.47,99.48,99.45,99.47,403699998.0
2007-06-20 07:29:00,99.47,99.49,99.47,99.48,580499998.0
2007-06-20 07:30:00,99.48,99.5,99.47,99.49,958599991.0
2007-06-20 07:31:00,99.48,99.5,99.48,99.495,126300000.0
2007-06-20 07:32:00,99.49,99.5,99.485,99.49,400000000.0
2007-06-20 07:33:00,99.49,99.5,99.46,99.49,359099999.0
2007-06-20 07:34:00,99.49,99.49,99.49,99.49,66400000.0
2007-06-20 07:35:00,99.49,99.505,99.49,99.5,176199995.0
2007-06-20 07:36:00,99.5,99.5,99.49,99.5,84000000.0
2007-06-20 07:37:00,99.5,99.5,99.48,99.5,382099994.0
2007-06-20 07:38:00,99.49,99.5,99.49,99.5,35999999.0
2007-06-20 07:39:00,99.5,99.5,99.495,99.5,57500000.0
2007-06-20 07:40:00,99.495,99.51,99.48,99.49,530500004.0
2007-06-20 07:41:00,99.5,99.51,99.47,99.5,540399999.0
2007-06-20 07:42:00,99.5,99.5,99.48,99.49,312500001.0
2007-06-20 07:43:00,99.49,99.49,99.47,99.485,419899996.0
2007-06-20 07:44:00,99.49,99.495,99.48,99.49,226499998.0
2007-06-20 07:45:00,99.49,99.49,99.47,99.485,493300003.0
2007-06-20 07:46:00,99.48,99.5,99.48,99.5,154700000.0
2007-06-20 07:47:00,99.5,99.51,99.49,99.5,545499996.0
2007-06-20 07:48:00,99.49,99.5,99.46,99.46,314800000.0
2007-06-20 07:49:00,99.46,99.485,99.45,99.475,975500007.0
2007-06-20 07:50:00,99.475,99.475,99.46,99.47,419999999.0
2007-06-20 07:51:00,99.47,99.47,99.45,99.47,473600008.0
2007-06-20 07:52:00,99.465,99.47,99.42,99.46,541299992.0
2007-06-20 07:53:00,99.46,99.46,99.42,99.45,995199996.0
2007-06-20 07:54:00,99.45,99.46,99.42,99.45,643799997.0
2007-06-20 07:55:00,99.45,99.45,99.45,99.45,186400000.0
2007-06-20 07:56:00,99.45,99.46,99.44,99.455,353599999.0
2007-06-20 07:57:00,99.455,99.46,99.44,99.44,154199999.0
2007-06-20 07:58:00,99.45,99.46,99.44,99.44,358699997.0
2007-06-20 07:59:00,99.45,99.45,99.43,99.435,408999999.0
2007-06-20 08:00:00,99.435,99.45,99.42,99.43,480799998.0
2007-06-20 08:01:00,99.435,99.435,99.4,99.41,697599998.0
2007-06-20 08:02:00,99.41,99.42,99.41,99.41,183400000.0
2007-06-20 08:03:00,99.41,99.425,99.39,99.405,733900001.0
2007-06-20 08:04:00,99.405,99.42,99.39,99.4,426499999.0
2007-06-20 08:05:00,99.4,99.42,99.4,99.41,250899997.0
2007-06-20 08:06:00,99.41,99.41,99.405,99.41,48800000.0
2007-06-20 08:07:00,99.41,99.41,99.38,99.39,739900000.0
2007-06-20 08:08:00,99.39,99.395,99.38,99.39,263200000.0
2007-06-20 08:09:00,99.39,99.4,99.39,99.39,510400000.0
2007-06-20 08:10:00,99.39,99.4,99.355,99.37,1098999999.0
2007-06-20 08:11:00,99.37,99.37,99.34,99.37,1372099995.0
2007-06-20 08:12:00,99.37,99.385,99.35,99.37,1140200010.0
2007-06-20 08:13:00,99.38,99.395,99.36,99.36,960900007.0
2007-06-20 08:14:00,99.37,99.38,99.33,99.37,561199995.0
2007-06-20 08:15:00,99.38,99.38,99.35,99.355,446100007.0
2007-06-20 08:16:00,99.35,99.37,99.35,99.37,871999992.0
2007-06-20 08:17:00,99.37,99.375,99.355,99.37,959999993.0
2007-06-20 08:18:00,99.37,99.37,99.335,99.35,852399998.0
2007-06-20 08:19:00,99.35,99.37,99.33,99.36,938199995.0
2007-06-20 08:20:00,99.35,99.36,99.33,99.34,777499990.0
2007-06-20 08:21:00,99.35,99.365,99.33,99.35,751499999.0
2007-06-20 08:22:00,99.34,99.36,99.34,99.34,615599999.0
2007-06-20 08:23:00,99.35,99.35,99.32,99.34,460199995.0
2007-06-20 08:24:00,99.34,99.36,99.33,99.35,377200000.0
2007-06-20 08:25:00,99.35,99.355,99.34,99.34,949899998.0
2007-06-20 08:26:00,99.34,99.37,99.34,99.36,744399998.0
2007-06-20 08:27:00,99.355,99.37,99.35,99.37,377299999.0
2007-06-20 08:28:00,99.37,99.37,99.355,99.36,458399997.0
2007-06-20 08:29:00,99.36,99.37,99.35,99.37,276199999.0
2007-06-20 08:30:00,99.37,99.39,99.37,99.37,366799998.0
2007-06-20 08:31:00,99.37,99.385,99.37,99.38,904999995.0
2007-06-20 08:32:00,99.38,99.39,99.37,99.375,405800001.0
2007-06-20 08:33:00,99.38,99.38,99.37,99.38,353900000.0
2007-06-20 08:34:00,99.38,99.4,99.38,99.39,823499990.0
2007-06-20 08:35:00,99.385,99.395,99.37,99.39,1444800012.0
2007-06-20 08:36:00,99.39,99.4,99.37,99.4,548599996.0
2007-06-20 08:37:00,99.395,99.4,99.39,99.395,215199994.0
2007-06-20 08:38:00,99.39,99.39,99.39,99.39,79999999.0
2007-06-20 08:39:00,99.39,99.39,99.375,99.38,838100000.0
2007-06-20 08:40:00,99.38,99.39,99.38,99.38,1254900000.0
2007-06-20 08:41:00,99.38,99.39,99.38,99.38,556899994.0
2007-06-20 08:42:00,99.38,99.39,99.38,99.39,430399998.0
2007-06-20 08:43:00,99.39,99.39,99.38,99.38,177599999.0
2007-06-20 08:44:00,99.38,99.38,99.36,99.365,232399995.0
2007-06-20 08:45:00,99.37,99.375,99.36,99.365,285299996.0
2007-06-20 08:46:00,99.37,99.37,99.35,99.37,374999998.0
2007-06-20 08:47:00,99.37,99.37,99.35,99.36,490500002.0
2007-06-20 08:48:00,99.37,99.38,99.34,99.37,743500002.0
2007-06-20 08:49:00,99.37,99.38,99.335,99.335,595999997.0
2007-06-20 08:50:00,99.33,99.36,99.32,99.35,1515699999.0
2007-06-20 08:51:00,99.355,99.38,99.35,99.38,655999995.0
2007-06-20 08:52:00,99.375,99.41,99.37,99.39,1257900003.0
2007-06-20 08:53:00,99.39,99.41,99.38,99.39,1599999995.0
2007-06-20 08:54:00,99.39,99.43,99.39,99.42,1399600001.0
2007-06-20 08:55:00,99.42,99.43,99.41,99.41,497400000.0
2007-06-20 08:56:00,99.41,99.415,99.4,99.4,706099999.0
2007-06-20 08:57:00,99.405,99.41,99.38,99.39,471899997.0
2007-06-20 08:58:00,99.395,99.395,99.36,99.38,776000000.0
2007-06-20 08:59:00,99.38,99.39,99.36,99.375,1228699999.0
2007-06-20 09:00:00,99.38,99.39,99.36,99.37,990299998.0
2007-06-20 09:01:00,99.38,99.39,99.36,99.39,826500011.0
2007-06-20 09:02:00,99.39,99.43,99.39,99.42,1313300011.0
2007-06-20 09:03:00,99.42,99.45,99.39,99.43,1840199994.0
2007-06-20 09:04:00,99.45,99.45,99.41,99.43,1322299999.0
2007-06-20 09:05:00,99.42,99.46,99.41,99.44,1322299999.0
2007-06-20 09:06:00,99.44,99.44,99.42,99.44,688800008.0
2007-06-20 09:07:00,99.44,99.45,99.42,99.42,1637399981.0
2007-06-20 09:08:00,99.42,99.42,99.4,99.41,735099997.0
2007-06-20 09:09:00,99.41,99.42,99.395,99.42,602399996.0
2007-06-20 09:10:00,99.42,99.42,99.4,99.41,540600002.0
2007-06-20 09:11:00,99.41,99.42,99.4,99.42,568400003.0
2007-06-20 09:12:00,99.42,99.43,99.41,99.42,438500001.0
2007-06-20 09:13:00,99.42,99.42,99.4,99.415,600099999.0
2007-06-20 09:14:00,99.415,99.42,99.4,99.4,818600004.0
2007-06-20 09:15:00,99.4,99.46,99.4,99.45,1418399998.0
2007-06-20 09:16:00,99.45,99.45,99.41,99.42,1457199999.0
2007-06-20 09:17:00,99.41,99.42,99.4,99.4,1461699990.0
2007-06-20 09:18:00,99.395,99.41,99.38,99.4,1461699990.0
2007-06-20 09:19:00,99.405,99.42,99.39,99.41,1635999988.0
2007-06-20 09:20:00,99.41,99.42,99.4,99.42,1101499998.0
2007-06-20 09:21:00,99.42,99.42,99.38,99.4,1009599998.0
2007-06-20 09:22:00,99.4,99.415,99.39,99.41,1029499992.0
2007-06-20 09:23:00,99.41,99.42,99.4,99.42,1287900005.0
2007-06-20 09:24:00,99.42,99.435,99.41,99.435,1018299996.0
2007-06-20 09:25:00,99.43,99.46,99.42,99.44,1375600012.0
2007-06-20 09:26:00,99.43,99.45,99.425,99.445,1375600012.0
2007-06-20 09:27:00,99.445,99.455,99.43,99.45,1312099985.0
2007-06-20 09:28:00,99.45,99.46,99.435,99.435,1103800010.0
2007-06-20 09:29:00,99.43,99.45,99.43,99.44,840900001.0
2007-06-20 09:30:00,99.435,99.47,99.435,99.46,504600000.0
2007-06-20 09:31:00,99.46,99.49,99.46,99.48,1441699998.0
2007-06-20 09:32:00,99.48,99.49,99.46,99.48,1933999990.0
2007-06-20 09:33:00,99.48,99.5,99.48,99.48,1516800000.0
2007-06-20 09:34:00,99.48,99.51,99.48,99.5,1604900008.0
2007-06-20 09:35:00,99.49,99.5,99.49,99.5,495199998.0
2007-06-20 09:36:00,99.49,99.52,99.49,99.52,915000003.0
2007-06-20 09:37:00,99.52,99.53,99.51,99.53,941399998.0
2007-06-20 09:38:00,99.53,99.535,99.51,99.53,593799996.0
2007-06-20 09:39:00,99.53,99.54,99.52,99.53,580200002.0
2007-06-20 09:40:00,99.53,99.54,99.51,99.53,730800003.0
2007-06-20 09:41:00,99.53,99.57,99.53,99.565,604999998.0
2007-06-20 09:42:00,99.56,99.61,99.55,99.6,1146799995.0
2007-06-20 09:43:00,99.6,99.61,99.59,99.59,1287499996.0
2007-06-20 09:44:00,99.59,99.59,99.55,99.58,870699994.0
2007-06-20 09:45:00,99.58,99.58,99.54,99.55,1125000006.0
2007-06-20 09:46:00,99.55,99.56,99.53,99.54,1176900003.0
2007-06-20 09:47:00,99.54,99.55,99.54,99.54,1260600001.0
2007-06-20 09:48:00,99.55,99.555,99.53,99.545,1097200006.0
2007-06-20 09:49:00,99.55,99.55,99.54,99.55,1388599997.0
2007-06-20 09:50:00,99.55,99.57,99.53,99.57,1268599989.0
2007-06-20 09:51:00,99.57,99.58,99.55,99.57,576800000.0
2007-06-20 09:52:00,99.57,99.57,99.56,99.57,821800000.0
2007-06-20 09:53:00,99.57,99.59,99.56,99.59,987000004.0
2007-06-20 09:54:00,99.59,99.61,99.58,99.6,1210000003.0
2007-06-20 09:55:00,99.6,99.61,99.58,99.6,636699998.0
2007-06-20 09:56:00,99.61,99.65,99.6,99.62,1523999999.0
2007-06-20 09:57:00,99.62,99.62,99.61,99.62,674399992.0
2007-06-20 09:58:00,99.62,99.66,99.61,99.65,1014299996.0
2007-06-20 09:59:00,99.65,99.65,99.61,99.615,763000001.0
2007-06-20 10:00:00,99.615,99.63,99.6,99.615,1167099998.0
2007-06-20 10:01:00,99.615,99.62,99.6,99.61,814599998.0
2007-06-20 10:02:00,99.61,99.63,99.61,99.63,1219700015.0
2007-06-20 10:03:00,99.63,99.63,99.62,99.625,306900001.0
2007-06-20 10:04:00,99.625,99.63,99.62,99.62,613599996.0
2007-06-20 10:05:00,99.62,99.64,99.61,99.62,943799990.0
2007-06-20 10:06:00,99.62,99.63,99.6,99.62,1213800020.0
2007-06-20 10:07:00,99.62,99.64,99.61,99.64,1074299997.0
2007-06-20 10:08:00,99.64,99.66,99.63,99.63,1085199991.0
2007-06-20 10:09:00,99.64,99.65,99.62,99.62,1790999982.0
2007-06-20 10:10:00,99.6,99.63,99.59,99.61,1240399993.0
2007-06-20 10:11:00,99.62,99.63,99.59,99.6,1240399993.0
2007-06-20 10:12:00,99.6,99.61,99.59,99.6,1304900003.0
2007-06-20 10:13:00,99.6,99.6,99.56,99.57,1044999995.0
2007-06-20 10:14:00,99.58,99.59,99.58,99.59,953700002.0
2007-06-20 10:15:00,99.59,99.6,99.58,99.59,959599988.0
2007-06-20 10:16:00,99.59,99.59,99.57,99.575,608700002.0
2007-06-20 10:17:00,99.58,99.58,99.58,99.58,293599998.0
2007-06-20 10:18:00,99.58,99.6,99.58,99.59,1528400003.0
2007-06-20 10:19:00,99.59,99.62,99.58,99.62,504400004.0
2007-06-20 10:20:00,99.615,99.625,99.6,99.61,1465400004.0
2007-06-20 10:21:00,99.61,99.62,99.59,99.595,1350599997.0
2007-06-20 10:22:00,99.595,99.62,99.58,99.62,677099992.0
2007-06-20 10:23:00,99.62,99.62,99.6,99.62,521899999.0
2007-06-20 10:24:00,99.62,99.63,99.61,99.63,987099991.0
2007-06-20 10:25:00,99.635,99.64,99.62,99.63,1260899995.0
2007-06-20 10:26:00,99.635,99.66,99.625,99.66,1343999980.0
2007-06-20 10:27:00,99.66,99.66,99.63,99.64,1398700012.0
2007-06-20 10:28:00,99.64,99.65,99.64,99.64,486900001.0
2007-06-20 10:29:00,99.64,99.65,99.63,99.64,920999996.0
2007-06-20 10:30:00,99.64,99.65,99.61,99.61,938299992.0
2007-06-20 10:31:00,99.61,99.62,99.6,99.61,859999999.0
2007-06-20 10:32:00,99.61,99.63,99.6,99.625,683199993.0
2007-06-20 10:33:00,99.625,99.64,99.62,99.62,1268699995.0
2007-06-20 10:34:00,99.61,99.61,99.56,99.57,978399996.0
2007-06-20 10:35:00,99.58,99.61,99.58,99.6,514900014.0
2007-06-20 10:36:00,99.6,99.61,99.6,99.6,750800000.0
2007-06-20 10:37:00,99.6,99.62,99.6,99.615,1149500012.0
2007-06-20 10:38:00,99.62,99.62,99.6,99.6,892399992.0
2007-06-20 10:39:00,99.6,99.61,99.58,99.59,2038600005.0
2007-06-20 10:40:00,99.585,99.585,99.56,99.56,1003299993.0
2007-06-20 10:41:00,99.56,99.57,99.53,99.535,597299999.0
2007-06-20 10:42:00,99.535,99.56,99.53,99.53,381199998.0
2007-06-20 10:43:00,99.54,99.56,99.53,99.56,560899998.0
2007-06-20 10:44:00,99.56,99.56,99.55,99.55,943199998.0
2007-06-20 10:45:00,99.55,99.57,99.55,99.57,818699997.0
2007-06-20 10:46:00,99.57,99.6,99.565,99.6,804900001.0
2007-06-20 10:47:00,99.6,99.61,99.59,99.61,1571200004.0
2007-06-20 10:48:00,99.61,99.62,99.58,99.59,947099996.0
2007-06-20 10:49:00,99.59,99.61,99.57,99.58,1298399999.0
2007-06-20 10:50:00,99.575,99.61,99.57,99.59,844899997.0
2007-06-20 10:51:00,99.6,99.6,99.58,99.59,1226700005.0
2007-06-20 10:52:00,99.59,99.59,99.58,99.59,425600002.0
2007-06-20 10:53:00,99.59,99.59,99.57,99.57,913499996.0
2007-06-20 10:54:00,99.57,99.57,99.555,99.555,465799995.0
2007-06-20 10:55:00,99.555,99.57,99.54,99.55,953199995.0
2007-06-20 10:56:00,99.55,99.57,99.535,99.54,1626400011.0
2007-06-20 10:57:00,99.54,99.56,99.54,99.55,970699997.0
2007-06-20 10:58:00,99.55,99.56,99.53,99.54,1304600010.0
2007-06-20 10:59:00,99.54,99.55,99.525,99.55,1394400001.0
2007-06-20 11:00:00,99.55,99.56,99.54,99.545,1461899989.0
2007-06-20 11:01:00,99.545,99.55,99.53,99.54,1584099994.0
2007-06-20 11:02:00,99.54,99.565,99.54,99.55,1643500009.0
2007-06-20 11:03:00,99.55,99.55,99.53,99.54,399100004.0
2007-06-20 11:04:00,99.54,99.55,99.53,99.55,864500001.0
2007-06-20 11:05:00,99.55,99.56,99.53,99.55,917600001.0
2007-06-20 11:06:00,99.56,99.58,99.55,99.57,2062400015.0
2007-06-20 11:07:00,99.57,99.57,99.54,99.56,1033099999.0
2007-06-20 11:08:00,99.55,99.56,99.54,99.55,1479499983.0
2007-06-20 11:09:00,99.545,99.56,99.53,99.56,1399900020.0
2007-06-20 11:10:00,99.56,99.56,99.54,99.555,936399998.0
2007-06-20 11:11:00,99.56,99.57,99.56,99.56,583200010.0
2007-06-20 11:12:00,99.56,99.56,99.55,99.56,378400003.0
2007-06-20 11:13:00,99.56,99.57,99.55,99.56,450800001.0
2007-06-20 11:14:00,99.56,99.58,99.55,99.57,566099996.0
2007-06-20 11:15:00,99.57,99.58,99.56,99.57,770700000.0
2007-06-20 11:16:00,99.57,99.58,99.55,99.575,1353299992.0
2007-06-20 11:17:00,99.57,99.585,99.57,99.58,659099995.0
2007-06-20 11:18:00,99.58,99.585,99.58,99.58,442399995.0
2007-06-20 11:19:00,99.585,99.6,99.57,99.58,693899995.0
2007-06-20 11:20:00,99.59,99.59,99.575,99.585,846899996.0
2007-06-20 11:21:00,99.59,99.59,99.57,99.58,534100004.0
2007-06-20 11:22:00,99.58,99.59,99.58,99.59,237599999.0
2007-06-20 11:23:00,99.59,99.59,99.57,99.59,578099992.0
2007-06-20 11:24:00,99.59,99.61,99.59,99.605,847600000.0
2007-06-20 11:25:00,99.605,99.61,99.59,99.59,1292799996.0
2007-06-20 11:26:00,99.6,99.61,99.59,99.6,1137899999.0
2007-06-20 11:27:00,99.61,99.62,99.6,99.61,275799999.0
2007-06-20 11:28:00,99.61,99.62,99.6,99.61,524800003.0
2007-06-20 11:29:00,99.61,99.61,99.59,99.605,1653500008.0
2007-06-20 11:30:00,99.61,99.61,99.59,99.61,1008800004.0
2007-06-20 11:31:00,99.61,99.61,99.61,99.61,108000000.0
2007-06-20 11:32:00,99.61,99.63,99.61,99.63,416800000.0
2007-06-20 11:33:00,99.63,99.64,99.62,99.64,526000005.0
2007-06-20 11:34:00,99.64,99.67,99.63,99.665,1308899996.0
2007-06-20 11:35:00,99.665,99.68,99.65,99.67,1931899996.0
2007-06-20 11:36:00,99.67,99.67,99.65,99.67,509199999.0
2007-06-20 11:37:00,99.65,99.67,99.64,99.67,789500013.0
2007-06-20 11:38:00,99.66,99.67,99.66,99.67,231999998.0
2007-06-20 11:39:00,99.665,99.67,99.66,99.665,258399997.0
2007-06-20 11:40:00,99.665,99.67,99.66,99.66,142400001.0
2007-06-20 11:41:00,99.66,99.66,99.66,99.66,234399997.0
2007-06-20 11:42:00,99.66,99.68,99.66,99.68,562399997.0
2007-06-20 11:43:00,99.68,99.69,99.68,99.685,791099999.0
2007-06-20 11:44:00,99.69,99.69,99.67,99.69,1500499994.0
2007-06-20 11:45:00,99.7,99.7,99.68,99.69,623699995.0
2007-06-20 11:46:00,99.68,99.7,99.68,99.69,416799998.0
2007-06-20 11:47:00,99.68,99.69,99.68,99.69,505100001.0
2007-06-20 11:48:00,99.69,99.71,99.685,99.7,658400001.0
2007-06-20 11:49:00,99.69,99.7,99.685,99.69,493600001.0
2007-06-20 11:50:00,99.69,99.7,99.69,99.7,392600003.0
2007-06-20 11:51:00,99.7,99.71,99.69,99.7,1037499998.0
2007-06-20 11:52:00,99.71,99.71,99.67,99.67,1397800010.0
2007-06-20 11:53:00,99.67,99.68,99.66,99.67,958400000.0
2007-06-20 11:54:00,99.67,99.69,99.66,99.69,1046900012.0
2007-06-20 11:55:00,99.68,99.68,99.66,99.67,848900001.0
2007-06-20 11:56:00,99.67,99.67,99.65,99.66,482699997.0
2007-06-20 11:57:00,99.66,99.68,99.65,99.675,892399992.0
2007-06-20 11:58:00,99.675,99.69,99.66,99.68,624099993.0
2007-06-20 11:59:00,99.68,99.7,99.67,99.69,1079299999.0
2007-06-20 12:00:00,99.68,99.7,99.68,99.69,846699994.0
2007-06-20 12:01:00,99.69,99.7,99.68,99.68,695400000.0
2007-06-20 12:02:00,99.685,99.7,99.68,99.69,603100005.0
2007-06-20 12:03:00,99.69,99.7,99.67,99.69,1219399995.0
2007-06-20 12:04:00,99.69,99.69,99.67,99.67,1404299998.0
2007-06-20 12:05:00,99.68,99.7,99.68,99.69,401600002.0
2007-06-20 12:06:00,99.69,99.7,99.68,99.7,626299998.0
2007-06-20 12:07:00,99.7,99.7,99.69,99.7,621400004.0
2007-06-20 12:08:00,99.7,99.7,99.69,99.69,1387600015.0
2007-06-20 12:09:00,99.69,99.7,99.69,99.7,589200003.0
2007-06-20 12:10:00,99.7,99.71,99.7,99.7,667200007.0
2007-06-20 12:11:00,99.7,99.7,99.68,99.7,936699999.0
2007-06-20 12:12:00,99.7,99.705,99.68,99.68,1258999996.0
2007-06-20 12:13:00,99.69,99.69,99.67,99.68,542000001.0
2007-06-20 12:14:00,99.68,99.68,99.67,99.67,412800000.0
2007-06-20 12:15:00,99.67,99.71,99.67,99.7,564800004.0
2007-06-20 12:16:00,99.7,99.7,99.68,99.7,379099996.0
2007-06-20 12:17:00,99.7,99.71,99.69,99.71,611999995.0
2007-06-20 12:18:00,99.71,99.71,99.69,99.705,313000002.0
2007-06-20 12:19:00,99.705,99.705,99.68,99.69,947800003.0
2007-06-20 12:20:00,99.7,99.7,99.68,99.69,773599979.0
2007-06-20 12:21:00,99.68,99.69,99.64,99.66,1412399999.0
2007-06-20 12:22:00,99.66,99.69,99.66,99.66,1611100014.0
2007-06-20 12:23:00,99.67,99.67,99.66,99.665,784200000.0
2007-06-20 12:24:00,99.665,99.68,99.66,99.68,166700000.0
2007-06-20 12:25:00,99.68,99.68,99.66,99.68,306400006.0
2007-06-20 12:26:00,99.68,99.72,99.68,99.7,820799999.0
2007-06-20 12:27:00,99.71,99.72,99.7,99.72,820799999.0
2007-06-20 12:28:00,99.72,99.77,99.71,99.76,1846500006.0
2007-06-20 12:29:00,99.76,99.78,99.75,99.76,1106100001.0
2007-06-20 12:30:00,99.75,99.78,99.75,99.76,1972900002.0
2007-06-20 12:31:00,99.77,99.79,99.75,99.775,1465800007.0
2007-06-20 12:32:00,99.78,99.79,99.75,99.76,1331799984.0
2007-06-20 12:33:00,99.75,99.78,99.75,99.76,1336500006.0
2007-06-20 12:34:00,99.76,99.77,99.75,99.765,530000001.0
2007-06-20 12:35:00,99.75,99.77,99.74,99.75,1605299989.0
2007-06-20 12:36:00,99.76,99.76,99.73,99.74,403700003.0
2007-06-20 12:37:00,99.75,99.765,99.74,99.765,603200000.0
2007-06-20 12:38:00,99.765,99.77,99.76,99.76,425299998.0
2007-06-20 12:39:00,99.76,99.77,99.76,99.76,429300001.0
2007-06-20 12:40:00,99.76,99.77,99.76,99.765,240799999.0
2007-06-20 12:41:00,99.77,99.78,99.76,99.77,1041599999.0
2007-06-20 12:42:00,99.77,99.77,99.76,99.77,280800000.0
2007-06-20 12:43:00,99.77,99.77,99.76,99.77,114299999.0
2007-06-20 12:44:00,99.77,99.77,99.76,99.77,213600000.0
2007-06-20 12:45:00,99.77,99.77,99.755,99.765,391699995.0
2007-06-20 12:46:00,99.77,99.78,99.76,99.76,1127599990.0
2007-06-20 12:47:00,99.77,99.79,99.77,99.785,524900001.0
2007-06-20 12:48:00,99.79,99.79,99.785,99.79,571000000.0
2007-06-20 12:49:00,99.79,99.8,99.79,99.8,220400000.0
2007-06-20 12:50:00,99.79,99.81,99.785,99.79,217400002.0
2007-06-20 12:51:00,99.8,99.8,99.78,99.79,742000002.0
2007-06-20 12:52:00,99.79,99.79,99.78,99.78,498700000.0
2007-06-20 12:53:00,99.78,99.79,99.78,99.79,105599999.0
2007-06-20 12:54:00,99.79,99.79,99.77,99.78,498699997.0
2007-06-20 12:55:00,99.78,99.78,99.77,99.78,185999996.0
2007-06-20 12:56:00,99.78,99.78,99.76,99.77,1061199980.0
2007-06-20 12:57:00,99.77,99.78,99.76,99.77,762400001.0
2007-06-20 12:58:00,99.765,99.77,99.75,99.75,1081199997.0
2007-06-20 12:59:00,99.75,99.77,99.745,99.77,1895499997.0
2007-06-20 13:00:00,99.78,99.8,99.77,99.79,919099999.0
2007-06-20 13:01:00,99.8,99.81,99.79,99.81,1220800011.0
2007-06-20 13:02:00,99.81,99.81,99.805,99.81,73200000.0
2007-06-20 13:03:00,99.81,99.81,99.78,99.78,1120800000.0
2007-06-20 13:04:00,99.79,99.79,99.76,99.79,888000006.0
2007-06-20 13:05:00,99.79,99.82,99.78,99.82,929299991.0
2007-06-20 13:06:00,99.82,99.82,99.805,99.805,1008700003.0
2007-06-20 13:07:00,99.81,99.81,99.795,99.8,728100002.0
2007-06-20 13:08:00,99.8,99.8,99.78,99.8,232099996.0
2007-06-20 13:09:00,99.79,99.81,99.79,99.81,321600001.0
2007-06-20 13:10:00,99.81,99.815,99.805,99.805,566400001.0
2007-06-20 13:11:00,99.8,99.825,99.8,99.81,1019099995.0
2007-06-20 13:12:00,99.82,99.82,99.81,99.81,397199997.0
2007-06-20 13:13:00,99.81,99.83,99.8,99.83,699700007.0
2007-06-20 13:14:00,99.83,99.87,99.82,99.855,1477699996.0
2007-06-20 13:15:00,99.85,99.86,99.84,99.86,1756399999.0
2007-06-20 13:16:00,99.85,99.86,99.84,99.85,564100000.0
2007-06-20 13:17:00,99.85,99.85,99.85,99.85,102400000.0
2007-06-20 13:18:00,99.85,99.85,99.84,99.85,125900000.0
2007-06-20 13:19:00,99.85,99.85,99.81,99.815,629399998.0
2007-06-20 13:20:00,99.82,99.83,99.8,99.83,816900008.0
2007-06-20 13:21:00,99.82,99.83,99.8,99.82,644100002.0
2007-06-20 13:22:00,99.82,99.83,99.81,99.81,574400001.0
2007-06-20 13:23:00,99.81,99.81,99.8,99.8,961299998.0
2007-06-20 13:24:00,99.8,99.8,99.78,99.8,1154900000.0
2007-06-20 13:25:00,99.8,99.8,99.77,99.78,1216600004.0
2007-06-20 13:26:00,99.78,99.785,99.755,99.755,975700005.0
2007-06-20 13:27:00,99.76,99.79,99.76,99.78,561200003.0
2007-06-20 13:28:00,99.78,99.8,99.77,99.795,543200008.0
2007-06-20 13:29:00,99.795,99.83,99.78,99.82,1448099998.0
2007-06-20 13:30:00,99.82,99.83,99.81,99.82,934100004.0
2007-06-20 13:31:00,99.82,99.83,99.8,99.82,726399988.0
2007-06-20 13:32:00,99.82,99.82,99.81,99.82,494399997.0
2007-06-20 13:33:00,99.82,99.84,99.82,99.84,382900000.0
2007-06-20 13:34:00,99.84,99.84,99.82,99.82,337600003.0
2007-06-20 13:35:00,99.83,99.83,99.81,99.81,864199998.0
2007-06-20 13:36:00,99.815,99.82,99.8,99.81,783000003.0
2007-06-20 13:37:00,99.81,99.82,99.805,99.82,279000000.0
2007-06-20 13:38:00,99.815,99.83,99.81,99.83,489099997.0
2007-06-20 13:39:00,99.82,99.84,99.82,99.83,168999999.0
2007-06-20 13:40:00,99.82,99.85,99.82,99.85,351899996.0
2007-06-20 13:41:00,99.85,99.85,99.82,99.83,612999997.0
2007-06-20 13:42:00,99.83,99.845,99.81,99.84,1048400000.0
2007-06-20 13:43:00,99.84,99.845,99.82,99.83,324000002.0
2007-06-20 13:44:00,99.83,99.84,99.82,99.83,442199994.0
2007-06-20 13:45:00,99.83,99.83,99.81,99.83,1379799992.0
2007-06-20 13:46:00,99.82,99.84,99.81,99.83,1413399994.0
2007-06-20 13:47:00,99.83,99.845,99.82,99.83,1167899993.0
2007-06-20 13:48:00,99.83,99.835,99.8,99.81,591000000.0
2007-06-20 13:49:00,99.82,99.82,99.79,99.795,784399993.0
2007-06-20 13:50:00,99.795,99.81,99.795,99.81,216799998.0
2007-06-20 13:51:00,99.81,99.82,99.79,99.795,179800000.0
2007-06-20 13:52:00,99.8,99.82,99.79,99.805,932799996.0
2007-06-20 13:53:00,99.81,99.81,99.79,99.8,542199994.0
2007-06-20 13:54:00,99.79,99.82,99.79,99.81,462700000.0
2007-06-20 13:55:00,99.805,99.82,99.8,99.8,415399999.0
2007-06-20 13:56:00,99.8,99.81,99.79,99.81,983800000.0
2007-06-20 13:57:00,99.81,99.84,99.81,99.83,798600001.0
2007-06-20 13:58:00,99.83,99.86,99.83,99.85,1155199987.0
2007-06-20 13:59:00,99.855,99.86,99.845,99.855,1321900006.0
2007-06-20 14:00:00,99.86,99.88,99.85,99.88,532599998.0
2007-06-20 14:01:00,99.88,99.91,99.875,99.895,1826500003.0
2007-06-20 14:02:00,99.895,99.91,99.89,99.895,745899995.0
2007-06-20 14:03:00,99.895,99.9,99.87,99.89,849700003.0
2007-06-20 14:04:00,99.885,99.91,99.88,99.9,454300000.0
2007-06-20 14:05:00,99.91,99.91,99.88,99.89,693199998.0
2007-06-20 14:06:00,99.89,99.91,99.89,99.905,848499991.0
2007-06-20 14:07:00,99.91,99.92,99.89,99.89,808099983.0
2007-06-20 14:08:00,99.91,99.93,99.89,99.91,1689400014.0
2007-06-20 14:09:00,99.92,99.93,99.9,99.9,696499991.0
2007-06-20 14:10:00,99.9,99.93,99.9,99.92,1363700007.0
2007-06-20 14:11:00,99.92,99.94,99.91,99.93,2084099996.0
2007-06-20 14:12:00,99.94,99.94,99.91,99.92,1394000001.0
2007-06-20 14:13:00,99.92,99.92,99.9,99.9,1144200000.0
2007-06-20 14:14:00,99.9,99.91,99.86,99.86,1752099987.0
2007-06-20 14:15:00,99.86,99.89,99.86,99.87,737499995.0
2007-06-20 14:16:00,99.87,99.89,99.87,99.88,942099995.0
2007-06-20 14:17:00,99.88,99.89,99.88,99.89,668399997.0
2007-06-20 14:18:00,99.89,99.9,99.89,99.89,300699999.0
2007-06-20 14:19:00,99.89,99.93,99.89,99.92,662700001.0
2007-06-20 14:20:00,99.925,99.95,99.92,99.95,897499999.0
2007-06-20 14:21:00,99.95,99.965,99.91,99.925,1030100002.0
2007-06-20 14:22:00,99.93,99.93,99.92,99.93,560400004.0
2007-06-20 14:23:00,99.93,99.94,99.92,99.93,857100007.0
2007-06-20 14:24:00,99.93,99.93,99.92,99.92,558000002.0
2007-06-20 14:25:00,99.92,99.95,99.91,99.94,947100001.0
2007-06-20 14:26:00,99.935,99.945,99.925,99.94,324900000.0
2007-06-20 14:27:00,99.94,99.94,99.925,99.93,81300000.0
2007-06-20 14:28:00,99.93,99.94,99.92,99.93,359599998.0
2007-06-20 14:29:00,99.93,99.94,99.92,99.935,298399995.0
2007-06-20 14:30:00,99.935,99.94,99.91,99.92,862299999.0
2007-06-20 14:31:00,99.93,99.93,99.905,99.915,809999993.0
2007-06-20 14:32:00,99.92,99.93,99.92,99.93,461200000.0
2007-06-20 14:33:00,99.93,99.93,99.9,99.92,363399999.0
2007-06-20 14:34:00,99.92,99.93,99.91,99.92,458400000.0
2007-06-20 14:35:00,99.92,99.925,99.91,99.92,776199996.0
2007-06-20 14:36:00,99.925,99.94,99.91,99.92,1721399987.0
2007-06-20 14:37:00,99.92,99.92,99.9,99.91,1851699998.0
2007-06-20 14:38:00,99.91,99.915,99.89,99.915,1027100003.0
2007-06-20 14:39:00,99.92,99.92,99.89,99.89,1024899994.0
2007-06-20 14:40:00,99.89,99.9,99.885,99.895,496599994.0
2007-06-20 14:41:00,99.89,99.91,99.89,99.91,603699996.0
2007-06-20 14:42:00,99.9,99.91,99.88,99.9,988399987.0
2007-06-20 14:43:00,99.9,99.92,99.89,99.92,1275999993.0
2007-06-20 14:44:00,99.92,99.92,99.9,99.9,669400003.0
2007-06-20 14:45:00,99.905,99.92,99.9,99.91,684199993.0
2007-06-20 14:46:00,99.92,99.92,99.89,99.9,885999997.0
2007-06-20 14:47:00,99.9,99.93,99.9,99.915,264600003.0
2007-06-20 14:48:00,99.9,99.93,99.9,99.925,718200004.0
2007-06-20 14:49:00,99.93,99.935,99.92,99.93,1274700012.0
2007-06-20 14:50:00,99.93,99.94,99.92,99.92,798100002.0
2007-06-20 14:51:00,99.92,99.94,99.92,99.94,540699997.0
2007-06-20 14:52:00,99.94,99.94,99.925,99.94,631800000.0
2007-06-20 14:53:00,99.94,99.94,99.93,99.94,384500000.0
2007-06-20 14:54:00,99.94,99.94,99.925,99.93,590300000.0
2007-06-20 14:55:00,99.94,99.94,99.925,99.925,891099997.0
2007-06-20 14:56:00,99.925,99.93,99.925,99.93,369500000.0
2007-06-20 14:57:00,99.93,99.93,99.91,99.92,585100004.0
2007-06-20 14:58:00,99.925,99.94,99.92,99.92,849299998.0
2007-06-20 14:59:00,99.92,99.93,99.92,99.92,584600001.0
2007-06-20 15:00:00,99.92,99.935,99.92,99.935,953500000.0
2007-06-20 15:01:00,99.935,99.94,99.925,99.925,1454299987.0
2007-06-20 15:02:00,99.925,99.95,99.925,99.94,898299987.0
2007-06-20 15:03:00,99.94,99.95,99.93,99.94,638500005.0
2007-06-20 15:04:00,99.93,99.93,99.92,99.92,963300000.0
2007-06-20 15:05:00,99.92,99.93,99.89,99.9,671500007.0
2007-06-20 15:06:00,99.89,99.93,99.89,99.92,1001299994.0
2007-06-20 15:07:00,99.92,99.94,99.92,99.93,721299999.0
2007-06-20 15:08:00,99.92,99.93,99.91,99.92,1225900002.0
2007-06-20 15:09:00,99.92,99.93,99.91,99.91,1157900006.0
2007-06-20 15:10:00,99.91,99.93,99.91,99.92,1101200000.0
2007-06-20 15:11:00,99.92,99.94,99.91,99.92,817999997.0
2007-06-20 15:12:00,99.92,99.93,99.9,99.91,1225899994.0
2007-06-20 15:13:00,99.91,99.92,99.9,99.92,420200000.0
2007-06-20 15:14:00,99.915,99.93,99.91,99.91,625800005.0
2007-06-20 15:15:00,99.91,99.95,99.91,99.94,1237399999.0
2007-06-20 15:16:00,99.94,99.95,99.93,99.95,276700001.0
2007-06-20 15:17:00,99.95,99.96,99.95,99.96,996900000.0
2007-06-20 15:18:00,99.95,99.97,99.94,99.945,1101800000.0
2007-06-20 15:19:00,99.945,99.96,99.94,99.95,775699995.0
2007-06-20 15:20:00,99.95,99.96,99.94,99.94,443600010.0
2007-06-20 15:21:00,99.95,99.95,99.93,99.935,908099995.0
2007-06-20 15:22:00,99.935,99.935,99.91,99.93,2034600001.0
2007-06-20 15:23:00,99.93,99.93,99.9,99.925,1183499995.0
2007-06-20 15:24:00,99.925,99.94,99.91,99.93,1274299992.0
2007-06-20 15:25:00,99.93,99.93,99.91,99.93,623599993.0
2007-06-20 15:26:00,99.92,99.93,99.91,99.93,480199993.0
2007-06-20 15:27:00,99.93,99.93,99.92,99.92,402700001.0
2007-06-20 15:28:00,99.93,99.93,99.91,99.92,907999998.0
2007-06-20 15:29:00,99.915,99.93,99.91,99.92,1222500000.0
2007-06-20 15:30:00,99.92,99.93,99.91,99.92,1231700003.0
2007-06-20 15:31:00,99.92,99.93,99.9,99.91,1069099998.0
2007-06-20 15:32:00,99.91,99.92,99.9,99.92,567099999.0
2007-06-20 15:33:00,99.91,99.92,99.91,99.91,114400001.0
2007-06-20 15:34:00,99.91,99.915,99.91,99.91,380799998.0
2007-06-20 15:35:00,99.91,99.92,99.91,99.915,1136599995.0
2007-06-20 15:36:00,99.91,99.92,99.895,99.895,525000000.0
2007-06-20 15:37:00,99.9,99.91,99.89,99.89,1274199980.0
2007-06-20 15:38:00,99.9,99.92,99.89,99.91,870100000.0
2007-06-20 15:39:00,99.91,99.92,99.9,99.9,940799990.0
2007-06-20 15:40:00,99.9,99.92,99.9,99.91,452399998.0
2007-06-20 15:41:00,99.91,99.91,99.9,99.9,198000004.0
2007-06-20 15:42:00,99.91,99.915,99.9,99.91,948999993.0
2007-06-20 15:43:00,99.91,99.91,99.89,99.9,886599997.0
2007-06-20 15:44:00,99.89,99.91,99.89,99.9,509400004.0
2007-06-20 15:45:00,99.9,99.91,99.89,99.89,1054599990.0
2007-06-20 15:46:00,99.89,99.89,99.88,99.89,504699998.0
2007-06-20 15:47:00,99.89,99.9,99.875,99.875,666800002.0
2007-06-20 15:48:00,99.88,99.89,99.87,99.89,1456800003.0
2007-06-20 15:49:00,99.89,99.89,99.87,99.875,580299997.0
2007-06-20 15:50:00,99.875,99.88,99.84,99.845,1172099998.0
2007-06-20 15:51:00,99.84,99.85,99.83,99.83,1160800007.0
2007-06-20 15:52:00,99.84,99.85,99.83,99.84,1160800007.0
2007-06-20 15:53:00,99.835,99.84,99.81,99.84,1160800007.0
2007-06-20 15:54:00,99.84,99.87,99.84,99.855,1618600006.0
2007-06-20 15:55:00,99.855,99.88,99.85,99.875,1489800000.0
2007-06-20 15:56:00,99.875,99.9,99.87,99.88,1283700002.0
2007-06-20 15:57:00,99.88,99.89,99.88,99.89,608200000.0
2007-06-20 15:58:00,99.88,99.9,99.88,99.89,498799999.0
2007-06-20 15:59:00,99.88,99.9,99.87,99.87,475299999.0
2007-06-20 16:00:00,99.87,99.88,99.86,99.87,1241199990.0
2007-06-20 16:01:00,99.87,99.87,99.86,99.86,883199993.0
2007-06-20 16:02:00,99.85,99.86,99.83,99.84,1106799999.0
2007-06-20 16:03:00,99.83,99.85,99.83,99.84,1106799999.0
2007-06-20 16:04:00,99.85,99.86,99.84,99.84,1106799999.0
2007-06-20 16:05:00,99.85,99.85,99.83,99.84,1239999997.0
2007-06-20 16:06:00,99.84,99.87,99.84,99.87,1520999991.0
2007-06-20 16:07:00,99.87,99.87,99.85,99.86,893299986.0
2007-06-20 16:08:00,99.86,99.87,99.85,99.86,707000006.0
2007-06-20 16:09:00,99.87,99.93,99.86,99.92,1643800004.0
2007-06-20 16:10:00,99.91,99.91,99.85,99.86,1170400004.0
2007-06-20 16:11:00,99.86,99.88,99.85,99.865,1170400004.0
2007-06-20 16:12:00,99.87,99.9,99.865,99.89,1146899998.0
2007-06-20 16:13:00,99.89,99.91,99.89,99.89,1632800006.0
2007-06-20 16:14:00,99.89,99.9,99.88,99.9,843099990.0
2007-06-20 16:15:00,99.89,99.9,99.88,99.88,1561800003.0
2007-06-20 16:16:00,99.88,99.89,99.86,99.87,608200005.0
2007-06-20 16:17:00,99.87,99.9,99.87,99.87,939700007.0
2007-06-20 16:18:00,99.87,99.89,99.87,99.87,1193500004.0
2007-06-20 16:19:00,99.87,99.89,99.87,99.89,1735500013.0
2007-06-20 16:20:00,99.89,99.89,99.86,99.87,1064799996.0
2007-06-20 16:21:00,99.88,99.88,99.87,99.88,390400001.0
2007-06-20 16:22:00,99.88,99.88,99.86,99.87,729600003.0
2007-06-20 16:23:00,99.865,99.885,99.865,99.88,405400000.0
2007-06-20 16:24:00,99.88,99.89,99.865,99.87,887300005.0
2007-06-20 16:25:00,99.87,99.895,99.87,99.89,733599996.0
2007-06-20 16:26:00,99.89,99.9,99.87,99.88,901500001.0
2007-06-20 16:27:00,99.88,99.88,99.86,99.87,868499994.0
2007-06-20 16:28:00,99.865,99.88,99.85,99.86,813800004.0
2007-06-20 16:29:00,99.86,99.87,99.855,99.86,780500003.0
2007-06-20 16:30:00,99.87,99.89,99.86,99.88,925299995.0
2007-06-20 16:31:00,99.875,99.89,99.87,99.875,620000000.0
2007-06-20 16:32:00,99.875,99.88,99.87,99.88,461000001.0
2007-06-20 16:33:00,99.88,99.9,99.88,99.89,416700001.0
2007-06-20 16:34:00,99.89,99.91,99.89,99.89,1073500006.0
2007-06-20 16:35:00,99.89,99.9,99.88,99.895,707400001.0
2007-06-20 16:36:00,99.9,99.9,99.875,99.875,938099999.0
2007-06-20 16:37:00,99.875,99.89,99.865,99.88,1361499991.0
2007-06-20 16:38:00,99.88,99.89,99.875,99.88,715100006.0
2007-06-20 16:39:00,99.88,99.88,99.86,99.87,426799994.0
2007-06-20 16:40:00,99.87,99.89,99.87,99.89,549599999.0
2007-06-20 16:41:00,99.89,99.89,99.88,99.88,303999999.0
2007-06-20 16:42:00,99.88,99.885,99.865,99.87,651299996.0
2007-06-20 16:43:00,99.88,99.88,99.865,99.875,300600000.0
2007-06-20 16:44:00,99.88,99.88,99.87,99.875,257600005.0
2007-06-20 16:45:00,99.875,99.9,99.87,99.9,1035700007.0
2007-06-20 16:46:00,99.89,99.905,99.89,99.89,769599995.0
2007-06-20 16:47:00,99.89,99.9,99.88,99.885,1219799993.0
2007-06-20 16:48:00,99.885,99.91,99.885,99.9,850400001.0
2007-06-20 16:49:00,99.9,99.91,99.88,99.885,1643899982.0
2007-06-20 16:50:00,99.885,99.9,99.885,99.89,675999999.0
2007-06-20 16:51:00,99.885,99.91,99.885,99.89,586200000.0
2007-06-20 16:52:00,99.89,99.9,99.88,99.88,914399996.0
2007-06-20 16:53:00,99.88,99.9,99.88,99.9,1775400005.0
2007-06-20 16:54:00,99.9,99.91,99.9,99.91,687999999.0
2007-06-20 16:55:00,99.91,99.92,99.91,99.92,1051900003.0
2007-06-20 16:56:00,99.92,99.93,99.91,99.93,1632199997.0
2007-06-20 16:57:00,99.925,99.93,99.9,99.91,584999999.0
2007-06-20 16:58:00,99.92,99.92,99.91,99.92,93599999.0
2007-06-20 16:59:00,99.92,99.93,99.9,99.91,1523999992.0
2007-06-20 17:00:00,99.91,99.91,99.88,99.9,877500001.0
2007-06-20 17:01:00,99.9,99.91,99.895,99.9,617599997.0
2007-06-20 17:02:00,99.9,99.9,99.89,99.89,501899999.0
2007-06-20 17:03:00,99.89,99.91,99.89,99.89,1133499996.0
2007-06-20 17:04:00,99.9,99.91,99.89,99.91,551999987.0
2007-06-20 17:05:00,99.91,99.91,99.89,99.895,428500000.0
2007-06-20 17:06:00,99.895,99.92,99.89,99.91,1301600003.0
2007-06-20 17:07:00,99.91,99.92,99.9,99.91,716399997.0
2007-06-20 17:08:00,99.91,99.92,99.9,99.91,581800002.0
2007-06-20 17:09:00,99.9,99.925,99.89,99.92,1446000002.0
2007-06-20 17:10:00,99.92,99.93,99.9,99.905,387100000.0
2007-06-20 17:11:00,99.905,99.92,99.9,99.9,661899997.0
2007-06-20 17:12:00,99.9,99.91,99.9,99.905,479200000.0
2007-06-20 17:13:00,99.91,99.91,99.88,99.88,1256900007.0
2007-06-20 17:14:00,99.88,99.9,99.88,99.89,386799997.0
2007-06-20 17:15:00,99.89,99.9,99.88,99.9,1031500001.0
2007-06-20 17:16:00,99.9,99.9,99.88,99.89,1068699993.0
2007-06-20 17:17:00,99.89,99.89,99.86,99.86,452299993.0
2007-06-20 17:18:00,99.86,99.89,99.86,99.88,764199984.0
2007-06-20 17:19:00,99.88,99.89,99.875,99.89,960999995.0
2007-06-20 17:20:00,99.88,99.9,99.88,99.9,907400011.0
2007-06-20 17:21:00,99.895,99.905,99.88,99.89,1272099985.0
2007-06-20 17:22:00,99.885,99.91,99.88,99.91,840799993.0
2007-06-20 17:23:00,99.91,99.93,99.9,99.91,792999998.0
2007-06-20 17:24:00,99.91,99.93,99.91,99.92,884599995.0
2007-06-20 17:25:00,99.93,99.93,99.9,99.9,744299995.0
2007-06-20 17:26:00,99.91,99.91,99.89,99.9,458899998.0
2007-06-20 17:27:00,99.91,99.91,99.905,99.91,546399999.0
2007-06-20 17:28:00,99.9,99.91,99.9,99.91,157599994.0
2007-06-20 17:29:00,99.91,99.92,99.91,99.91,403200002.0
2007-06-20 17:30:00,99.91,99.92,99.91,99.92,734099997.0
2007-06-20 17:31:00,99.92,99.93,99.91,99.91,762399990.0
2007-06-20 17:32:00,99.91,99.93,99.9,99.92,744199992.0
2007-06-20 17:33:00,99.92,99.92,99.895,99.9,651200002.0
2007-06-20 17:34:00,99.9,99.91,99.9,99.905,530400002.0
2007-06-20 17:35:00,99.905,99.91,99.9,99.91,216000000.0
2007-06-20 17:36:00,99.91,99.91,99.89,99.9,911199991.0
2007-06-20 17:37:00,99.9,99.9,99.87,99.89,798399998.0
2007-06-20 17:38:00,99.89,99.9,99.88,99.9,595299997.0
2007-06-20 17:39:00,99.9,99.91,99.895,99.91,218400000.0
2007-06-20 17:40:00,99.91,99.91,99.89,99.89,596599999.0
2007-06-20 17:41:00,99.89,99.905,99.89,99.9,558600001.0
2007-06-20 17:42:00,99.9,99.91,99.89,99.89,1320600000.0
2007-06-20 17:43:00,99.89,99.91,99.89,99.91,191899998.0
2007-06-20 17:44:00,99.91,99.93,99.905,99.91,631999994.0
2007-06-20 17:45:00,99.91,99.92,99.9,99.91,423999999.0
2007-06-20 17:46:00,99.91,99.925,99.9,99.925,444600005.0
2007-06-20 17:47:00,99.93,99.94,99.93,99.93,564799992.0
2007-06-20 17:48:00,99.93,99.93,99.89,99.895,907700007.0
2007-06-20 17:49:00,99.895,99.9,99.88,99.89,435600000.0
2007-06-20 17:50:00,99.89,99.89,99.88,99.88,221599997.0
2007-06-20 17:51:00,99.875,99.88,99.865,99.875,224400002.0
2007-06-20 17:52:00,99.875,99.88,99.865,99.88,441000000.0
2007-06-20 17:53:00,99.88,99.88,99.865,99.865,206399998.0
2007-06-20 17:54:00,99.865,99.87,99.865,99.87,257599996.0
2007-06-20 17:55:00,99.87,99.88,99.86,99.88,535199999.0
2007-06-20 17:56:00,99.88,99.88,99.87,99.87,137600000.0
2007-06-20 17:57:00,99.87,99.89,99.865,99.88,783499998.0
2007-06-20 17:58:00,99.88,99.88,99.85,99.85,490399997.0
2007-06-20 17:59:00,99.855,99.87,99.855,99.87,378500003.0
2007-06-20 18:00:00,99.87,99.87,99.85,99.87,512800004.0
2007-06-20 18:01:00,99.865,99.87,99.86,99.87,318399998.0
2007-06-20 18:02:00,99.87,99.88,99.86,99.865,737399995.0
2007-06-20 18:03:00,99.865,99.87,99.85,99.85,1091100005.0
2007-06-20 18:04:00,99.85,99.86,99.85,99.85,344799997.0
2007-06-20 18:05:00,99.86,99.86,99.85,99.85,504100007.0
2007-06-20 18:06:00,99.85,99.86,99.84,99.86,971700003.0
2007-06-20 18:07:00,99.86,99.88,99.86,99.88,726700001.0
2007-06-20 18:08:00,99.88,99.88,99.86,99.87,1053200005.0
2007-06-20 18:09:00,99.88,99.88,99.86,99.86,259999999.0
2007-06-20 18:10:00,99.86,99.87,99.86,99.86,278399989.0
2007-06-20 18:11:00,99.86,99.87,99.86,99.87,425600000.0
2007-06-20 18:12:00,99.87,99.875,99.865,99.865,210399999.0
2007-06-20 18:13:00,99.87,99.87,99.86,99.86,232799999.0
2007-06-20 18:14:00,99.86,99.87,99.86,99.86,286399998.0
2007-06-20 18:15:00,99.87,99.88,99.86,99.88,391100000.0
2007-06-20 18:16:00,99.88,99.88,99.86,99.87,387199996.0
2007-06-20 18:17:00,99.87,99.88,99.87,99.88,243199998.0
2007-06-20 18:18:00,99.88,99.89,99.88,99.88,309599999.0
2007-06-20 18:19:00,99.88,99.89,99.88,99.89,93600000.0
2007-06-20 18:20:00,99.89,99.89,99.875,99.875,317399997.0
2007-06-20 18:21:00,99.875,99.88,99.87,99.875,168300001.0
2007-06-20 18:22:00,99.875,99.88,99.875,99.88,96700000.0
2007-06-20 18:23:00,99.88,99.88,99.87,99.88,321499999.0
2007-06-20 18:24:00,99.88,99.88,99.865,99.87,309099996.0
2007-06-20 18:25:00,99.87,99.88,99.86,99.88,194400000.0
2007-06-20 18:26:00,99.88,99.89,99.875,99.88,181900000.0
2007-06-20 18:27:00,99.88,99.89,99.88,99.89,274399998.0
2007-06-20 18:28:00,99.89,99.9,99.89,99.9,460799995.0
2007-06-20 18:29:00,99.9,99.9,99.87,99.875,310000000.0
2007-06-20 18:30:00,99.88,99.9,99.88,99.89,685099993.0
2007-06-20 18:31:00,99.89,99.89,99.89,99.89,88000000.0
2007-06-20 18:32:00,99.89,99.9,99.88,99.9,167199999.0
2007-06-20 18:33:00,99.9,99.9,99.89,99.9,396499996.0
2007-06-20 18:34:00,99.9,99.91,99.9,99.9,447199998.0
2007-06-20 18:35:00,99.9,99.9,99.89,99.89,618000002.0
2007-06-20 18:36:00,99.89,99.9,99.89,99.9,61600000.0
2007-06-20 18:37:00,99.9,99.9,99.89,99.895,218899998.0
2007-06-20 18:38:00,99.89,99.9,99.89,99.9,609100001.0
2007-06-20 18:39:00,99.895,99.9,99.89,99.9,70900001.0
2007-06-20 18:40:00,99.9,99.9,99.9,99.9,113600000.0
2007-06-20 18:41:00,99.91,99.91,99.89,99.89,306900000.0
2007-06-20 18:42:00,99.89,99.89,99.89,99.89,12000000.0
2007-06-20 18:43:00,99.89,99.9,99.89,99.89,862200006.0
2007-06-20 18:44:00,99.89,99.9,99.88,99.89,1057900002.0
2007-06-20 18:45:00,99.89,99.91,99.88,99.9,698800000.0
2007-06-20 18:46:00,99.9,99.9,99.89,99.89,241700003.0
2007-06-20 18:47:00,99.9,99.9,99.9,99.9,20800000.0
2007-06-20 18:48:00,99.9,99.9,99.89,99.89,123799999.0
2007-06-20 18:49:00,99.892,99.892,99.863,99.873,197200000.0
2007-06-20 18:50:00,99.89,99.91,99.89,99.91,125100000.0
2007-06-20 18:51:00,99.895,99.91,99.89,99.9,249100000.0
2007-06-20 18:52:00,99.9,99.9,99.89,99.895,259699999.0
2007-06-20 18:53:00,99.895,99.895,99.875,99.875,465400011.0
2007-06-20 18:54:00,99.88,99.88,99.875,99.875,35400000.0
2007-06-20 18:55:00,99.88,99.9,99.88,99.89,596800008.0
2007-06-20 18:56:00,99.89,99.895,99.88,99.885,496699996.0
2007-06-20 18:57:00,99.89,99.89,99.89,99.89,208699998.0
2007-06-20 18:58:00,99.89,99.905,99.89,99.905,552199999.0
2007-06-20 18:59:00,99.905,99.91,99.9,99.9,407699996.0
2007-06-20 19:00:00,99.905,99.915,99.89,99.905,653500000.0
2007-06-20 19:01:00,99.9,99.92,99.9,99.91,323400000.0
2007-06-20 19:02:00,99.91,99.91,99.89,99.9,561299993.0
2007-06-20 19:03:00,99.9,99.91,99.9,99.91,581399999.0
2007-06-20 19:04:00,99.91,99.92,99.9,99.91,504699999.0
2007-06-20 19:05:00,99.91,99.915,99.9,99.91,347599996.0
2007-06-20 19:06:00,99.91,99.92,99.91,99.92,143200000.0
2007-06-20 19:07:00,99.92,99.92,99.9,99.905,279699996.0
2007-06-20 19:08:00,99.91,99.92,99.905,99.91,443400007.0
2007-06-20 19:09:00,99.91,99.91,99.9,99.91,146800002.0
2007-06-20 19:10:00,99.91,99.92,99.91,99.91,476000000.0
2007-06-20 19:11:00,99.91,99.92,99.895,99.9,534400000.0
2007-06-20 19:12:00,99.9,99.9,99.89,99.9,673799997.0
2007-06-20 19:13:00,99.9,99.91,99.9,99.91,200800000.0
2007-06-20 19:14:00,99.91,99.91,99.89,99.89,467200002.0
2007-06-20 19:15:00,99.89,99.9,99.88,99.89,543799998.0
2007-06-20 19:16:00,99.89,99.9,99.89,99.895,446199992.0
2007-06-20 19:17:00,99.9,99.9,99.89,99.895,283100000.0
2007-06-20 19:18:00,99.9,99.91,99.88,99.895,325000004.0
2007-06-20 19:19:00,99.89,99.9,99.885,99.9,411299997.0
2007-06-20 19:20:00,99.9,99.9,99.885,99.89,440200001.0
2007-06-20 19:21:00,99.885,99.89,99.88,99.89,205800000.0
2007-06-20 19:22:00,99.89,99.89,99.87,99.88,284700000.0
2007-06-20 19:23:00,99.89,99.89,99.87,99.88,245599997.0
2007-06-20 19:24:00,99.88,99.89,99.87,99.89,378600000.0
2007-06-20 19:25:00,99.89,99.89,99.87,99.875,325400003.0
2007-06-20 19:26:00,99.875,99.89,99.87,99.87,652300001.0
2007-06-20 19:27:00,99.875,99.89,99.875,99.89,300200003.0
2007-06-20 19:28:00,99.885,99.885,99.875,99.88,257699992.0
2007-06-20 19:29:00,99.875,99.9,99.875,99.895,625000003.0
2007-06-20 19:30:00,99.89,99.9,99.88,99.895,111300004.0
2007-06-20 19:31:00,99.9,99.91,99.9,99.9,623999990.0
2007-06-20 19:32:00,99.9,99.9,99.88,99.89,477099997.0
2007-06-20 19:33:00,99.89,99.89,99.88,99.88,83199999.0
2007-06-20 19:34:00,99.89,99.895,99.88,99.89,261100000.0
2007-06-20 19:35:00,99.89,99.9,99.89,99.895,100800000.0
2007-06-20 19:36:00,99.9,99.9,99.885,99.89,470499999.0
2007-06-20 19:37:00,99.89,99.9,99.885,99.885,169599999.0
2007-06-20 19:38:00,99.9,99.9,99.89,99.89,626399993.0
2007-06-20 19:39:00,99.89,99.9,99.89,99.9,84799996.0
2007-06-20 19:40:00,99.9,99.9,99.88,99.88,200000003.0
2007-06-20 19:41:00,99.88,99.88,99.88,99.88,50400000.0
2007-06-20 19:42:00,99.88,99.89,99.87,99.88,291200000.0
2007-06-20 19:43:00,99.88,99.88,99.88,99.88,70400000.0
2007-06-20 19:44:00,99.88,99.88,99.865,99.87,176100002.0
2007-06-20 19:45:00,99.88,99.88,99.88,99.88,28800000.0
2007-06-20 19:46:00,99.88,99.88,99.87,99.88,274400000.0
2007-06-20 19:47:00,99.88,99.88,99.88,99.88,231100000.0
2007-06-20 19:48:00,99.88,99.88,99.87,99.88,56100000.0
2007-06-20 19:49:00,99.88,99.88,99.85,99.865,302600000.0
2007-06-20 19:50:00,99.87,99.88,99.87,99.88,259200001.0
2007-06-20 19:51:00,99.88,99.88,99.87,99.875,163300000.0
2007-06-20 19:52:00,99.88,99.88,99.865,99.865,338900001.0
2007-06-20 19:53:00,99.87,99.87,99.865,99.87,371999996.0
2007-06-20 19:54:00,99.88,99.89,99.87,99.88,339999995.0
2007-06-20 19:55:00,99.88,99.88,99.87,99.87,103199997.0
2007-06-20 19:56:00,99.87,99.87,99.86,99.86,280799998.0
2007-06-20 19:57:00,99.86,99.88,99.86,99.88,174399997.0
2007-06-20 19:58:00,99.88,99.88,99.85,99.85,671199989.0
2007-06-20 19:59:00,99.87,99.88,99.86,99.88,562999995.0
2007-06-20 20:00:00,99.89,99.89,99.865,99.88,464400002.0
2007-06-20 20:01:00,99.88,99.89,99.86,99.89,678500003.0
2007-06-20 20:02:00,99.89,99.9,99.89,99.89,267999995.0
2007-06-20 20:03:00,99.89,99.9,99.88,99.89,506199994.0
2007-06-20 20:04:00,99.89,99.9,99.88,99.895,431400000.0
2007-06-20 20:05:00,99.9,99.9,99.88,99.89,191900003.0
2007-06-20 20:06:00,99.89,99.91,99.89,99.91,300000000.0
2007-06-20 20:07:00,99.91,99.91,99.89,99.91,681500002.0
2007-06-20 20:08:00,99.92,99.92,99.905,99.91,651999994.0
2007-06-20 20:09:00,99.91,99.93,99.91,99.91,479199991.0
2007-06-20 20:10:00,99.91,99.93,99.91,99.91,410400001.0
2007-06-20 20:11:00,99.92,99.92,99.9,99.91,173899999.0
2007-06-20 20:12:00,99.9,99.91,99.89,99.9,314600000.0
2007-06-20 20:13:00,99.9,99.9,99.9,99.9,688799999.0
2007-06-20 20:14:00,99.9,99.91,99.895,99.9,786299994.0
2007-06-20 20:15:00,99.9,99.9,99.89,99.895,525199998.0
2007-06-20 20:16:00,99.9,99.9,99.89,99.9,90800000.0
2007-06-20 20:17:00,99.9,99.9,99.89,99.9,218399998.0
2007-06-20 20:18:00,99.9,99.9,99.9,99.9,434399992.0
2007-06-20 20:19:00,99.9,99.9,99.89,99.9,496799998.0
2007-06-20 20:20:00,99.89,99.9,99.88,99.88,652300000.0
2007-06-20 20:21:00,99.885,99.89,99.875,99.875,796699992.0
2007-06-20 20:22:00,99.875,99.88,99.86,99.865,335900002.0
2007-06-20 20:23:00,99.865,99.88,99.85,99.88,250500000.0
2007-06-20 20:24:00,99.88,99.9,99.87,99.88,531599997.0
2007-06-20 20:25:00,99.88,99.88,99.87,99.87,178799998.0
2007-06-20 20:26:00,99.88,99.89,99.87,99.89,417599997.0
2007-06-20 20:27:00,99.88,99.88,99.875,99.875,184799999.0
2007-06-20 20:28:00,99.875,99.88,99.865,99.87,233400001.0
2007-06-20 20:29:00,99.87,99.885,99.87,99.88,299300002.0
2007-06-20 20:30:00,99.88,99.88,99.88,99.88,174399997.0
2007-06-20 20:31:00,99.88,99.885,99.88,99.88,223200000.0
2007-06-20 20:32:00,99.88,99.88,99.88,99.88,71200000.0
2007-06-20 20:33:00,99.88,99.88,99.88,99.88,17600000.0
2007-06-20 20:34:00,99.86,99.863,99.839,99.863,414200004.0
2007-06-20 20:35:00,99.88,99.88,99.88,99.88,363199997.0
2007-06-20 20:36:00,99.88,99.88,99.865,99.88,323400001.0
2007-06-20 20:37:00,99.87,99.88,99.865,99.87,333099998.0
2007-06-20 20:38:00,99.87,99.88,99.85,99.88,952500001.0
2007-06-20 20:39:00,99.88,99.89,99.875,99.88,366400000.0
2007-06-20 20:40:00,99.88,99.89,99.87,99.88,171300000.0
2007-06-20 20:41:00,99.88,99.89,99.875,99.88,261299998.0
2007-06-20 20:42:00,99.875,99.875,99.865,99.865,63200000.0
2007-06-20 20:43:00,99.865,99.87,99.86,99.86,359199999.0
2007-06-20 20:44:00,99.86,99.86,99.835,99.835,525200001.0
2007-06-20 20:45:00,99.835,99.85,99.835,99.85,325800001.0
2007-06-20 20:46:00,99.85,99.85,99.85,99.85,35200000.0
2007-06-20 20:47:00,99.85,99.86,99.84,99.85,390699998.0
2007-06-20 20:48:00,99.86,99.86,99.835,99.85,386599994.0
2007-06-20 20:49:00,99.85,99.86,99.85,99.86,560799998.0
2007-06-20 20:50:00,99.86,99.86,99.85,99.86,749599992.0
2007-06-20 20:51:00,99.86,99.86,99.86,99.86,80799999.0
2007-06-20 20:52:00,99.87,99.87,99.86,99.87,69600000.0
2007-06-20 20:53:00,99.87,99.87,99.86,99.87,149100002.0
2007-06-20 20:54:00,99.865,99.87,99.86,99.87,308300001.0
2007-06-20 20:55:00,99.87,99.88,99.87,99.88,103199998.0
2007-06-20 20:56:00,99.88,99.88,99.87,99.87,133600000.0
2007-06-20 20:57:00,99.87,99.87,99.86,99.87,203200000.0
2007-06-20 20:58:00,99.87,99.89,99.86,99.88,178400000.0
2007-06-20 20:59:00,99.89,99.9,99.88,99.9,876600002.0
2007-06-20 21:00:00,99.9,99.9,99.89,99.89,344800000.0
2007-06-20 21:01:00,99.89,99.89,99.875,99.89,343000002.0
2007-06-20 21:02:00,99.89,99.89,99.86,99.865,337300000.0
2007-06-20 21:03:00,99.86,99.87,99.85,99.86,646399989.0
2007-06-20 21:04:00,99.85,99.85,99.84,99.85,490199995.0
2007-06-20 21:05:00,99.85,99.85,99.82,99.84,509999997.0
2007-06-20 21:06:00,99.83,99.87,99.83,99.87,740500000.0
2007-06-20 21:07:00,99.87,99.885,99.87,99.885,139200000.0
2007-06-20 21:08:00,99.885,99.89,99.88,99.88,49600000.0
2007-06-20 21:09:00,99.88,99.89,99.87,99.885,433199999.0
2007-06-20 21:10:00,99.88,99.91,99.875,99.89,935299999.0
2007-06-20 21:11:00,99.89,99.9,99.88,99.88,238400000.0
2007-06-20 21:12:00,99.88,99.88,99.87,99.87,196800000.0
2007-06-20 21:13:00,99.87,99.88,99.87,99.88,124000000.0
2007-06-20 21:14:00,99.88,99.89,99.88,99.89,37600000.0
2007-06-20 21:15:00,99.89,99.89,99.89,99.89,15500000.0
2007-06-20 21:16:00,99.89,99.89,99.88,99.885,375300001.0
2007-06-20 21:17:00,99.89,99.89,99.88,99.89,145400005.0
2007-06-20 21:18:00,99.89,99.9,99.89,99.9,64800000.0
2007-06-20 21:19:00,99.9,99.91,99.89,99.89,389099993.0
2007-06-20 21:20:00,99.89,99.905,99.88,99.895,439699999.0
2007-06-20 21:21:00,99.9,99.9,99.89,99.89,263200000.0
2007-06-20 21:22:00,99.89,99.91,99.88,99.9,375200004.0
2007-06-20 21:23:00,99.9,99.9,99.89,99.89,139200000.0
2007-06-20 21:24:00,99.89,99.89,99.85,99.85,485599998.0
2007-06-20 21:25:00,99.85,99.86,99.85,99.86,456799998.0
2007-06-20 21:26:00,99.86,99.89,99.86,99.87,830700000.0
2007-06-20 21:27:00,99.87,99.88,99.85,99.87,750299998.0
2007-06-20 21:28:00,99.87,99.875,99.86,99.875,304700000.0
2007-06-20 21:29:00,99.87,99.89,99.87,99.875,400999999.0
2007-06-20 21:30:00,99.88,99.88,99.84,99.86,561699999.0
2007-06-20 21:31:00,99.85,99.87,99.85,99.86,168800000.0
2007-06-20 21:32:00,99.865,99.88,99.865,99.87,318400000.0
2007-06-20 21:33:00,99.88,99.88,99.86,99.86,382600004.0
2007-06-20 21:34:00,99.87,99.89,99.86,99.88,438000001.0
2007-06-20 21:35:00,99.88,99.89,99.88,99.88,403999999.0
2007-06-20 21:36:00,99.89,99.9,99.89,99.89,391800002.0
2007-06-20 21:37:00,99.9,99.9,99.87,99.87,840799999.0
2007-06-20 21:38:00,99.88,99.89,99.87,99.87,437500007.0
2007-06-20 21:39:00,99.88,99.895,99.88,99.89,411599999.0
2007-06-20 21:40:00,99.885,99.89,99.88,99.89,205600000.0
2007-06-20 21:41:00,99.88,99.89,99.86,99.87,496400002.0
2007-06-20 21:42:00,99.86,99.89,99.86,99.89,413099994.0
2007-06-20 21:43:00,99.89,99.89,99.88,99.89,279999994.0
2007-06-20 21:44:00,99.89,99.89,99.87,99.89,604299995.0
2007-06-20 21:45:00,99.89,99.89,99.87,99.87,1178500009.0
2007-06-20 21:46:00,99.88,99.885,99.87,99.885,242500004.0
2007-06-20 21:47:00,99.885,99.885,99.87,99.87,294399995.0
2007-06-20 21:48:00,99.875,99.875,99.86,99.87,314400000.0
2007-06-20 21:49:00,99.87,99.87,99.86,99.86,130400000.0
2007-06-20 21:50:00,99.86,99.87,99.85,99.86,424799995.0
2007-06-20 21:51:00,99.86,99.87,99.85,99.87,452400000.0
2007-06-20 21:52:00,99.865,99.9,99.85,99.865,743599997.0
2007-06-20 21:53:00,99.865,99.875,99.86,99.87,265999999.0
2007-06-20 21:54:00,99.87,99.88,99.86,99.87,319999999.0
2007-06-20 21:55:00,99.88,99.88,99.85,99.86,308800000.0
2007-06-20 21:56:00,99.86,99.86,99.85,99.85,61600000.0
2007-06-20 21:57:00,99.85,99.85,99.84,99.85,363999999.0
2007-06-20 21:58:00,99.85,99.85,99.84,99.85,209599999.0
2007-06-20 21:59:00,99.85,99.85,99.84,99.84,151200000.0
2007-06-20 22:00:00,99.84,99.85,99.83,99.84,242399997.0
2007-06-20 22:01:00,99.84,99.85,99.82,99.83,338800000.0
2007-06-20 22:02:00,99.83,99.85,99.82,99.84,951700001.0
2007-06-20 22:03:00,99.84,99.86,99.84,99.84,635800003.0
2007-06-20 22:04:00,99.85,99.86,99.84,99.86,446799995.0
2007-06-20 22:05:00,99.86,99.86,99.85,99.85,196000000.0
2007-06-20 22:06:00,99.85,99.855,99.82,99.83,613600000.0
2007-06-20 22:07:00,99.83,99.85,99.83,99.85,211999999.0
2007-06-20 22:08:00,99.85,99.86,99.84,99.845,328000000.0
2007-06-20 22:09:00,99.84,99.855,99.82,99.84,688099998.0
2007-06-20 22:10:00,99.84,99.87,99.83,99.87,588200002.0
2007-06-20 22:11:00,99.87,99.875,99.85,99.86,396500000.0
2007-06-20 22:12:00,99.86,99.87,99.85,99.86,335699998.0
2007-06-20 22:13:00,99.87,99.87,99.84,99.87,298500000.0
2007-06-20 22:14:00,99.865,99.865,99.82,99.83,514999996.0
2007-06-20 22:15:00,99.835,99.85,99.82,99.84,549600000.0
2007-06-20 22:16:00,99.84,99.85,99.84,99.84,282400000.0
2007-06-20 22:17:00,99.84,99.87,99.84,99.855,372200002.0
2007-06-20 22:18:00,99.86,99.87,99.84,99.85,293700001.0
2007-06-20 22:19:00,99.84,99.86,99.84,99.85,236800001.0
2007-06-20 22:20:00,99.85,99.88,99.84,99.86,454300003.0
2007-06-20 22:21:00,99.86,99.87,99.85,99.86,843399998.0
2007-06-20 22:22:00,99.87,99.87,99.85,99.87,92999998.0
2007-06-20 22:23:00,99.86,99.88,99.86,99.86,267899996.0
2007-06-20 22:24:00,99.865,99.865,99.85,99.86,114200000.0
2007-06-20 22:25:00,99.86,99.87,99.86,99.87,319200000.0
2007-06-20 22:26:00,99.87,99.87,99.87,99.87,236800000.0
2007-06-20 22:27:00,99.87,99.87,99.85,99.855,233700000.0
2007-06-20 22:28:00,99.86,99.86,99.83,99.86,229499999.0
2007-06-20 22:29:00,99.865,99.87,99.86,99.87,94400000.0
2007-06-20 22:30:00,99.87,99.87,99.86,99.87,164700000.0
2007-06-20 22:31:00,99.87,99.89,99.85,99.87,502400000.0
2007-06-20 22:32:00,99.855,99.87,99.825,99.825,295200000.0
2007-06-20 22:33:00,99.83,99.84,99.81,99.83,179599998.0
2007-06-20 22:34:00,99.83,99.83,99.81,99.81,171500000.0
2007-06-20 22:35:00,99.81,99.82,99.81,99.82,80000000.0
2007-06-20 22:36:00,99.83,99.83,99.81,99.81,124000000.0
2007-06-20 22:37:00,99.82,99.82,99.79,99.795,333199999.0
2007-06-20 22:38:00,99.795,99.83,99.79,99.8,467599998.0
2007-06-20 22:39:00,99.8,99.8,99.785,99.785,254800000.0
2007-06-20 22:40:00,99.78,99.79,99.77,99.79,316500001.0
2007-06-20 22:41:00,99.79,99.81,99.78,99.795,251800002.0
2007-06-20 22:42:00,99.795,99.81,99.79,99.81,261600000.0
2007-06-20 22:43:00,99.8,99.81,99.795,99.8,122100000.0
2007-06-20 22:44:00,99.805,99.815,99.8,99.8,263900003.0
2007-06-20 22:45:00,99.8,99.82,99.8,99.8,667600001.0
2007-06-20 22:46:00,99.8,99.81,99.79,99.79,416399997.0
2007-06-20 22:47:00,99.79,99.8,99.78,99.79,400599996.0
2007-06-20 22:48:00,99.79,99.795,99.78,99.79,392399999.0
2007-06-20 22:49:00,99.79,99.79,99.775,99.79,196700000.0
2007-06-20 22:50:00,99.79,99.81,99.785,99.8,246400000.0
2007-06-20 22:51:00,99.8,99.815,99.79,99.81,275099999.0
2007-06-20 22:52:00,99.81,99.835,99.81,99.83,235799998.0
2007-06-20 22:53:00,99.835,99.85,99.83,99.845,245800000.0
2007-06-20 22:54:00,99.85,99.85,99.84,99.85,242000000.0
2007-06-20 22:55:00,99.85,99.86,99.84,99.84,220199998.0
2007-06-20 22:56:00,99.845,99.86,99.84,99.85,282300000.0
2007-06-20 22:57:00,99.84,99.85,99.83,99.84,198099999.0
2007-06-20 22:58:00,99.84,99.85,99.83,99.84,278200000.0
2007-06-20 22:59:00,99.84,99.86,99.84,99.85,90400000.0
2007-06-20 23:00:00,99.83,99.83,99.78,99.78,180600000.0
2007-06-20 23:01:00,99.79,99.8,99.77,99.79,139400000.0
2007-06-20 23:02:00,99.78,99.8,99.77,99.79,85599999.0
2007-06-20 23:03:00,99.78,99.8,99.78,99.79,46900000.0
2007-06-20 23:04:00,99.78,99.79,99.76,99.77,131200000.0
2007-06-20 23:05:00,99.78,99.79,99.76,99.79,131200000.0
2007-06-20 23:06:00,99.79,99.79,99.75,99.78,241700000.0
2007-06-20 23:07:00,99.75,99.77,99.74,99.77,397899997.0
2007-06-20 23:08:00,99.76,99.79,99.76,99.79,161300001.0
2007-06-20 23:09:00,99.78,99.81,99.77,99.79,386299996.0
2007-06-20 23:10:00,99.79,99.8,99.77,99.77,252199999.0
2007-06-20 23:11:00,99.77,99.78,99.75,99.76,172900001.0
2007-06-20 23:12:00,99.75,99.77,99.74,99.74,105199999.0
2007-06-20 23:13:00,99.75,99.78,99.75,99.78,38200000.0
2007-06-20 23:14:00,99.78,99.78,99.74,99.78,289100000.0
2007-06-20 23:15:00,99.78,99.78,99.73,99.76,226000000.0
2007-06-20 23:16:00,99.76,99.77,99.72,99.76,180000000.0
2007-06-20 23:17:00,99.75,99.78,99.74,99.75,240700000.0
2007-06-20 23:18:00,99.78,99.79,99.76,99.78,76400000.0
2007-06-20 23:19:00,99.78,99.79,99.775,99.785,71400000.0
2007-06-20 23:20:00,99.79,99.79,99.75,99.77,110600000.0
2007-06-20 23:21:00,99.75,99.775,99.75,99.775,15100000.0
2007-06-20 23:22:00,99.75,99.75,99.75,99.75,19000000.0
2007-06-20 23:23:00,99.78,99.78,99.74,99.75,70600000.0
2007-06-20 23:24:00,99.75,99.77,99.73,99.76,316900000.0
2007-06-20 23:25:00,99.76,99.765,99.72,99.72,429500003.0
2007-06-20 23:26:00,99.755,99.755,99.7,99.75,184900000.0
2007-06-20 23:27:00,99.75,99.76,99.73,99.75,60600000.0
2007-06-20 23:28:00,99.755,99.76,99.72,99.74,295300000.0
2007-06-20 23:29:00,99.74,99.76,99.73,99.73,152700000.0
2007-06-20 23:30:00,99.75,99.75,99.72,99.745,521500000.0
2007-06-20 23:31:00,99.74,99.74,99.71,99.73,158400000.0
2007-06-20 23:32:00,99.73,99.74,99.72,99.74,177500000.0
2007-06-20 23:33:00,99.735,99.735,99.73,99.73,36800000.0
2007-06-20 23:34:00,99.73,99.73,99.71,99.73,52700000.0
2007-06-20 23:35:00,99.73,99.74,99.73,99.735,127000000.0
2007-06-20 23:36:00,99.74,99.74,99.73,99.73,14400000.0
2007-06-20 23:37:00,99.73,99.74,99.73,99.74,32800000.0
2007-06-20 23:38:00,99.74,99.74,99.74,99.74,9600000.0
2007-06-20 23:39:00,99.74,99.75,99.74,99.75,37600000.0
2007-06-20 23:40:00,99.75,99.76,99.75,99.75,67200000.0
2007-06-20 23:41:00,99.73,99.73,99.73,99.73,47600000.0
2007-06-20 23:42:00,99.73,99.75,99.73,99.75,109900001.0
2007-06-20 23:43:00,99.75,99.75,99.7,99.735,139100000.0
2007-06-20 23:44:00,99.74,99.75,99.74,99.745,144800000.0
2007-06-20 23:45:00,99.74,99.745,99.735,99.735,121000000.0
2007-06-20 23:46:00,99.735,99.74,99.72,99.735,172900000.0
2007-06-20 23:47:00,99.735,99.74,99.73,99.73,83000000.0
2007-06-20 23:48:00,99.73,99.74,99.73,99.74,32800000.0
2007-06-20 23:49:00,99.735,99.77,99.735,99.77,110900000.0
2007-06-20 23:50:00,99.77,99.77,99.71,99.74,169400000.0
2007-06-20 23:51:00,99.74,99.75,99.69,99.745,340700004.0
2007-06-20 23:52:00,99.74,99.74,99.73,99.74,96700000.0
2007-06-20 23:53:00,99.74,99.74,99.73,99.73,84600000.0
2007-06-20 23:54:00,99.74,99.74,99.73,99.73,35100000.0
2007-06-20 23:55:00,99.75,99.79,99.73,99.78,289700003.0
2007-06-20 23:56:00,99.765,99.77,99.74,99.76,251700000.0
2007-06-20 23:57:00,99.76,99.775,99.74,99.76,334300001.0
2007-06-20 23:58:00,99.76,99.765,99.74,99.74,182800002.0
2007-06-20 23:59:00,99.76,99.77,99.74,99.75,91000000.0
2007-06-21 00:00:00,99.75,99.77,99.75,99.76,118900000.0
2007-06-21 00:01:00,99.76,99.77,99.75,99.75,187600000.0
2007-06-21 00:02:00,99.75,99.76,99.73,99.76,122300000.0
2007-06-21 00:03:00,99.76,99.77,99.75,99.75,164000000.0
2007-06-21 00:04:00,99.75,99.76,99.75,99.76,145699998.0
2007-06-21 00:05:00,99.765,99.77,99.76,99.765,136400000.0
2007-06-21 00:06:00,99.76,99.78,99.75,99.78,195999998.0
2007-06-21 00:07:00,99.78,99.78,99.775,99.775,13600000.0
2007-06-21 00:08:00,99.775,99.78,99.77,99.78,44800000.0
2007-06-21 00:09:00,99.765,99.765,99.737,99.74,166500000.0
2007-06-21 00:10:00,99.78,99.78,99.765,99.77,57600000.0
2007-06-21 00:11:00,99.77,99.77,99.76,99.77,137100000.0
2007-06-21 00:12:00,99.765,99.78,99.765,99.77,137600000.0
2007-06-21 00:13:00,99.77,99.78,99.77,99.78,44800000.0
2007-06-21 00:14:00,99.775,99.775,99.775,99.775,11200000.0
2007-06-21 00:15:00,99.74,99.761,99.738,99.752,448000000.0
2007-06-21 00:16:00,99.78,99.78,99.75,99.75,71200000.0
2007-06-21 00:17:00,99.78,99.79,99.76,99.79,88600001.0
2007-06-21 00:18:00,99.785,99.785,99.77,99.775,177899998.0
2007-06-21 00:19:00,99.78,99.78,99.78,99.78,10400000.0
2007-06-21 00:20:00,99.78,99.78,99.77,99.77,35200000.0
2007-06-21 00:21:00,99.77,99.77,99.77,99.77,10400000.0
2007-06-21 00:22:00,99.77,99.77,99.76,99.76,73400000.0
2007-06-21 00:23:00,99.77,99.775,99.75,99.76,310599999.0
2007-06-21 00:24:00,99.76,99.765,99.74,99.755,159200000.0
2007-06-21 00:25:00,99.755,99.76,99.75,99.76,276800000.0
2007-06-21 00:26:00,99.76,99.765,99.76,99.765,60800000.0
2007-06-21 00:27:00,99.76,99.76,99.76,99.76,9600000.0
2007-06-21 00:28:00,99.76,99.76,99.76,99.76,19200000.0
2007-06-21 00:29:00,99.76,99.76,99.76,99.76,28800000.0
2007-06-21 00:30:00,99.76,99.77,99.76,99.76,127200000.0
2007-06-21 00:31:00,99.76,99.77,99.76,99.77,95200000.0
2007-06-21 00:32:00,99.765,99.77,99.75,99.76,102499998.0
2007-06-21 00:33:00,99.765,99.765,99.75,99.75,90400000.0
2007-06-21 00:34:00,99.76,99.76,99.76,99.76,19200000.0
2007-06-21 00:35:00,99.76,99.76,99.75,99.755,64299999.0
2007-06-21 00:36:00,99.755,99.755,99.75,99.75,31200000.0
2007-06-21 00:37:00,99.73,99.755,99.73,99.755,82199999.0
2007-06-21 00:38:00,99.75,99.75,99.75,99.75,56000000.0
2007-06-21 00:39:00,99.75,99.75,99.75,99.75,35900000.0
2007-06-21 00:40:00,99.75,99.76,99.73,99.755,109299999.0
2007-06-21 00:41:00,99.75,99.75,99.73,99.74,332699997.0
2007-06-21 00:42:00,99.74,99.74,99.72,99.73,512799995.0
2007-06-21 00:43:00,99.73,99.74,99.72,99.74,66399999.0
2007-06-21 00:44:00,99.74,99.76,99.735,99.74,124900000.0
2007-06-21 00:45:00,99.74,99.74,99.72,99.72,98400000.0
2007-06-21 00:46:00,99.72,99.725,99.7,99.72,235400001.0
2007-06-21 00:47:00,99.72,99.74,99.71,99.72,155999999.0
2007-06-21 00:48:00,99.72,99.73,99.72,99.725,67200000.0
2007-06-21 00:49:00,99.725,99.73,99.72,99.72,104800000.0
2007-06-21 00:50:00,99.72,99.735,99.7,99.71,321899997.0
2007-06-21 00:51:00,99.71,99.715,99.71,99.71,255200000.0
2007-06-21 00:52:00,99.71,99.725,99.71,99.725,176799999.0
2007-06-21 00:53:00,99.725,99.765,99.72,99.74,320300000.0
2007-06-21 00:54:00,99.74,99.74,99.72,99.73,55500000.0
2007-06-21 00:55:00,99.725,99.73,99.7,99.72,197600000.0
2007-06-21 00:56:00,99.71,99.71,99.69,99.7,365199995.0
2007-06-21 00:57:00,99.7,99.71,99.69,99.7,484699997.0
2007-06-21 00:58:00,99.7,99.7,99.68,99.68,494600000.0
2007-06-21 00:59:00,99.69,99.69,99.67,99.69,420799999.0
2007-06-21 01:00:00,99.69,99.69,99.66,99.685,146100000.0
2007-06-21 01:01:00,99.68,99.685,99.66,99.66,413300000.0
2007-06-21 01:02:00,99.66,99.69,99.66,99.69,344500000.0
2007-06-21 01:03:00,99.69,99.705,99.68,99.7,300000000.0
2007-06-21 01:04:00,99.69,99.7,99.67,99.675,265600001.0
2007-06-21 01:05:00,99.67,99.7,99.66,99.68,484600000.0
2007-06-21 01:06:00,99.685,99.685,99.64,99.665,263800001.0
2007-06-21 01:07:00,99.665,99.68,99.665,99.68,59200000.0
2007-06-21 01:08:00,99.675,99.68,99.67,99.68,219200000.0
2007-06-21 01:09:00,99.675,99.68,99.675,99.675,79200000.0
2007-06-21 01:10:00,99.67,99.68,99.66,99.68,288999998.0
2007-06-21 01:11:00,99.68,99.69,99.68,99.68,156200000.0
2007-06-21 01:12:00,99.685,99.69,99.68,99.69,221900000.0
2007-06-21 01:13:00,99.69,99.7,99.68,99.69,192500001.0
2007-06-21 01:14:00,99.69,99.69,99.68,99.69,60000000.0
2007-06-21 01:15:00,99.69,99.7,99.69,99.7,57600000.0
2007-06-21 01:16:00,99.7,99.7,99.69,99.69,36000000.0
2007-06-21 01:17:00,99.7,99.7,99.69,99.69,29600000.0
2007-06-21 01:18:00,99.7,99.7,99.69,99.69,49500002.0
2007-06-21 01:19:00,99.69,99.72,99.69,99.72,163499999.0
2007-06-21 01:20:00,99.72,99.74,99.71,99.74,97100000.0
2007-06-21 01:21:00,99.73,99.73,99.69,99.7,143000000.0
2007-06-21 01:22:00,99.69,99.71,99.69,99.7,145400000.0
2007-06-21 01:23:00,99.71,99.73,99.7,99.72,81600000.0
2007-06-21 01:24:00,99.72,99.73,99.72,99.72,67200000.0
2007-06-21 01:25:00,99.71,99.73,99.71,99.72,60000000.0
2007-06-21 01:26:00,99.73,99.73,99.72,99.72,53600000.0
2007-06-21 01:27:00,99.72,99.72,99.72,99.72,12000000.0
2007-06-21 01:28:00,99.73,99.75,99.73,99.75,88800000.0
2007-06-21 01:29:00,99.75,99.76,99.74,99.74,24000000.0
2007-06-21 01:30:00,99.74,99.77,99.74,99.76,160000000.0
2007-06-21 01:31:00,99.77,99.78,99.76,99.78,410899993.0
2007-06-21 01:32:00,99.77,99.78,99.76,99.76,90800000.0
2007-06-21 01:33:00,99.77,99.79,99.77,99.78,62400000.0
2007-06-21 01:34:00,99.78,99.78,99.76,99.78,112800000.0
2007-06-21 01:35:00,99.78,99.78,99.77,99.77,14400000.0
2007-06-21 01:36:00,99.77,99.78,99.76,99.77,137900000.0
2007-06-21 01:37:00,99.8,99.81,99.77,99.78,147800001.0
2007-06-21 01:38:00,99.79,99.82,99.77,99.78,117100000.0
2007-06-21 01:39:00,99.78,99.8,99.77,99.8,369500000.0
2007-06-21 01:40:00,99.79,99.79,99.76,99.77,427899997.0
2007-06-21 01:41:00,99.77,99.78,99.77,99.78,219199996.0
2007-06-21 01:42:00,99.78,99.78,99.77,99.77,124800000.0
2007-06-21 01:43:00,99.77,99.77,99.77,99.77,75200000.0
2007-06-21 01:44:00,99.77,99.78,99.77,99.77,65600000.0
2007-06-21 01:45:00,99.78,99.78,99.75,99.76,202000001.0
2007-06-21 01:46:00,99.76,99.77,99.755,99.76,170199998.0
2007-06-21 01:47:00,99.77,99.77,99.75,99.76,310399999.0
2007-06-21 01:48:00,99.76,99.76,99.75,99.75,60000000.0
2007-06-21 01:49:00,99.75,99.75,99.75,99.75,12000000.0
2007-06-21 01:50:00,99.75,99.75,99.75,99.75,4800000.0
2007-06-21 01:51:00,99.74,99.75,99.74,99.75,55200000.0
2007-06-21 01:52:00,99.75,99.76,99.75,99.76,48800000.0
2007-06-21 01:53:00,99.75,99.76,99.75,99.76,245600000.0
2007-06-21 01:54:00,99.76,99.76,99.74,99.74,106599997.0
2007-06-21 01:55:00,99.76,99.77,99.75,99.76,160000000.0
2007-06-21 01:56:00,99.76,99.77,99.74,99.76,275600000.0
2007-06-21 01:57:00,99.74,99.78,99.74,99.765,816599999.0
2007-06-21 01:58:00,99.765,99.77,99.75,99.76,646100009.0
2007-06-21 01:59:00,99.77,99.78,99.76,99.77,306399999.0
2007-06-21 02:00:00,99.77,99.77,99.75,99.76,138300000.0
2007-06-21 02:01:00,99.75,99.775,99.75,99.775,369999999.0
2007-06-21 02:02:00,99.775,99.78,99.77,99.77,265100000.0
2007-06-21 02:03:00,99.77,99.77,99.77,99.77,269600000.0
2007-06-21 02:04:00,99.77,99.77,99.77,99.77,57600000.0
2007-06-21 02:05:00,99.76,99.76,99.76,99.76,24000000.0
2007-06-21 02:06:00,99.76,99.76,99.76,99.76,112800000.0
2007-06-21 02:07:00,99.76,99.79,99.75,99.775,381600000.0
2007-06-21 02:08:00,99.775,99.8,99.77,99.78,533900005.0
2007-06-21 02:09:00,99.79,99.79,99.77,99.78,393499997.0
2007-06-21 02:10:00,99.78,99.79,99.78,99.78,191200000.0
2007-06-21 02:11:00,99.785,99.8,99.78,99.79,280000000.0
2007-06-21 02:12:00,99.79,99.8,99.78,99.79,356799999.0
2007-06-21 02:13:00,99.79,99.79,99.78,99.78,146400000.0
2007-06-21 02:14:00,99.78,99.78,99.77,99.77,152800000.0
2007-06-21 02:15:00,99.77,99.79,99.77,99.78,391799997.0
2007-06-21 02:16:00,99.77,99.78,99.76,99.77,204699997.0
2007-06-21 02:17:00,99.78,99.8,99.77,99.79,444499997.0
2007-06-21 02:18:00,99.79,99.8,99.78,99.79,311199997.0
2007-06-21 02:19:00,99.79,99.81,99.78,99.81,134000001.0
2007-06-21 02:20:00,99.81,99.81,99.8,99.81,107300000.0
2007-06-21 02:21:00,99.8,99.82,99.8,99.81,224799998.0
2007-06-21 02:22:00,99.81,99.83,99.805,99.82,591199994.0
2007-06-21 02:23:00,99.81,99.83,99.8,99.8,576300001.0
2007-06-21 02:24:00,99.8,99.81,99.79,99.81,433399997.0
2007-06-21 02:25:00,99.81,99.81,99.8,99.8,51200000.0
2007-06-21 02:26:00,99.8,99.81,99.76,99.765,372999999.0
2007-06-21 02:27:00,99.77,99.77,99.76,99.77,265299994.0
2007-06-21 02:28:00,99.77,99.78,99.76,99.77,179899998.0
2007-06-21 02:29:00,99.77,99.78,99.75,99.755,284599998.0
2007-06-21 02:30:00,99.76,99.77,99.75,99.76,141299998.0
2007-06-21 02:31:00,99.76,99.77,99.75,99.76,329900001.0
2007-06-21 02:32:00,99.76,99.77,99.75,99.76,244000000.0
2007-06-21 02:33:00,99.76,99.76,99.75,99.75,164000000.0
2007-06-21 02:34:00,99.75,99.77,99.75,99.77,128000000.0
2007-06-21 02:35:00,99.77,99.77,99.75,99.76,160899999.0
2007-06-21 02:36:00,99.75,99.77,99.75,99.77,91399999.0
2007-06-21 02:37:00,99.77,99.79,99.765,99.78,386500000.0
2007-06-21 02:38:00,99.78,99.78,99.76,99.76,131099999.0
2007-06-21 02:39:00,99.77,99.77,99.76,99.76,114900000.0
2007-06-21 02:40:00,99.76,99.77,99.76,99.76,82400000.0
2007-06-21 02:41:00,99.76,99.77,99.76,99.76,268800000.0
2007-06-21 02:42:00,99.76,99.77,99.74,99.755,507999998.0
2007-06-21 02:43:00,99.755,99.76,99.75,99.75,264600000.0
2007-06-21 02:44:00,99.75,99.76,99.74,99.75,543999999.0
2007-06-21 02:45:00,99.75,99.75,99.74,99.75,356699997.0
2007-06-21 02:46:00,99.74,99.745,99.72,99.73,516800006.0
2007-06-21 02:47:00,99.73,99.73,99.7,99.7,620500002.0
2007-06-21 02:48:00,99.7,99.71,99.69,99.71,713600001.0
2007-06-21 02:49:00,99.71,99.73,99.71,99.73,130400000.0
2007-06-21 02:50:00,99.73,99.73,99.7,99.71,397200000.0
2007-06-21 02:51:00,99.71,99.73,99.71,99.72,167699999.0
2007-06-21 02:52:00,99.72,99.73,99.71,99.72,125800001.0
2007-06-21 02:53:00,99.71,99.73,99.71,99.72,322599998.0
2007-06-21 02:54:00,99.72,99.73,99.72,99.73,271900002.0
2007-06-21 02:55:00,99.74,99.74,99.72,99.73,503900002.0
2007-06-21 02:56:00,99.73,99.74,99.72,99.74,274099996.0
2007-06-21 02:57:00,99.74,99.74,99.72,99.72,279299998.0
2007-06-21 02:58:00,99.72,99.735,99.715,99.73,366400003.0
2007-06-21 02:59:00,99.73,99.74,99.72,99.74,249500000.0
2007-06-21 03:00:00,99.74,99.74,99.72,99.72,614800001.0
2007-06-21 03:01:00,99.73,99.75,99.73,99.74,170600001.0
2007-06-21 03:02:00,99.74,99.74,99.73,99.74,334400000.0
2007-06-21 03:03:00,99.74,99.74,99.73,99.73,278400000.0
2007-06-21 03:04:00,99.73,99.73,99.73,99.73,22700000.0
2007-06-21 03:05:00,99.73,99.73,99.72,99.72,87299999.0
2007-06-21 03:06:00,99.72,99.73,99.7,99.71,308199997.0
2007-06-21 03:07:00,99.7,99.72,99.7,99.72,242899998.0
2007-06-21 03:08:00,99.72,99.73,99.7,99.71,340000002.0
2007-06-21 03:09:00,99.71,99.72,99.71,99.71,42400000.0
2007-06-21 03:10:00,99.71,99.72,99.705,99.72,94500000.0
2007-06-21 03:11:00,99.72,99.73,99.72,99.73,60000000.0
2007-06-21 03:12:00,99.72,99.73,99.71,99.73,104800000.0
2007-06-21 03:13:00,99.72,99.72,99.72,99.72,13600000.0
2007-06-21 03:14:00,99.715,99.72,99.71,99.71,162400000.0
2007-06-21 03:15:00,99.72,99.73,99.69,99.73,248100001.0
2007-06-21 03:16:00,99.73,99.74,99.72,99.73,174400000.0
2007-06-21 03:17:00,99.73,99.74,99.72,99.73,634399990.0
2007-06-21 03:18:00,99.73,99.74,99.72,99.73,466100000.0
2007-06-21 03:19:00,99.73,99.73,99.72,99.725,252500001.0
2007-06-21 03:20:00,99.725,99.725,99.715,99.715,146100000.0
2007-06-21 03:21:00,99.73,99.73,99.71,99.73,151899996.0
2007-06-21 03:22:00,99.73,99.73,99.72,99.73,145599999.0
2007-06-21 03:23:00,99.725,99.73,99.72,99.72,188000000.0
2007-06-21 03:24:00,99.73,99.735,99.71,99.73,478199994.0
2007-06-21 03:25:00,99.73,99.73,99.71,99.73,358999995.0
2007-06-21 03:26:00,99.72,99.73,99.71,99.72,526799985.0
2007-06-21 03:27:00,99.725,99.73,99.725,99.73,45500000.0
2007-06-21 03:28:00,99.73,99.73,99.73,99.73,26400000.0
2007-06-21 03:29:00,99.73,99.73,99.72,99.73,129299999.0
2007-06-21 03:30:00,99.73,99.74,99.73,99.73,84000000.0
2007-06-21 03:31:00,99.73,99.74,99.73,99.73,203200000.0
2007-06-21 03:32:00,99.74,99.75,99.72,99.72,187200000.0
2007-06-21 03:33:00,99.72,99.73,99.71,99.72,287199996.0
2007-06-21 03:34:00,99.72,99.72,99.72,99.72,13600000.0
2007-06-21 03:35:00,99.72,99.73,99.72,99.73,368599995.0
2007-06-21 03:36:00,99.73,99.74,99.73,99.74,173600000.0
2007-06-21 03:37:00,99.74,99.75,99.72,99.73,444999999.0
2007-06-21 03:38:00,99.74,99.75,99.74,99.75,107999999.0
2007-06-21 03:39:00,99.75,99.76,99.75,99.75,103200000.0
2007-06-21 03:40:00,99.75,99.75,99.75,99.75,17600000.0
2007-06-21 03:41:00,99.76,99.76,99.72,99.73,568099998.0
2007-06-21 03:42:00,99.73,99.74,99.73,99.73,500799996.0
2007-06-21 03:43:00,99.73,99.74,99.73,99.73,327999998.0
2007-06-21 03:44:00,99.73,99.75,99.72,99.74,344799999.0
2007-06-21 03:45:00,99.723,99.723,99.674,99.693,91200000.0
2007-06-21 03:46:00,99.74,99.74,99.73,99.74,42399999.0
2007-06-21 03:47:00,99.74,99.75,99.74,99.745,106400000.0
2007-06-21 03:48:00,99.74,99.75,99.73,99.73,397300003.0
2007-06-21 03:49:00,99.74,99.75,99.74,99.75,58400000.0
2007-06-21 03:50:00,99.75,99.755,99.74,99.75,208200002.0
2007-06-21 03:51:00,99.76,99.77,99.75,99.77,121400000.0
2007-06-21 03:52:00,99.77,99.775,99.76,99.76,280000000.0
2007-06-21 03:53:00,99.76,99.76,99.74,99.74,297400002.0
2007-06-21 03:54:00,99.76,99.77,99.75,99.76,245400001.0
2007-06-21 03:55:00,99.76,99.76,99.75,99.75,111999999.0
2007-06-21 03:56:00,99.75,99.75,99.74,99.75,202900001.0
2007-06-21 03:57:00,99.75,99.75,99.75,99.75,68800000.0
2007-06-21 03:58:00,99.75,99.77,99.74,99.765,593899992.0
2007-06-21 03:59:00,99.77,99.79,99.76,99.78,252700001.0
2007-06-21 04:00:00,99.78,99.79,99.77,99.77,217600000.0
2007-06-21 04:01:00,99.77,99.77,99.765,99.77,79600000.0
2007-06-21 04:02:00,99.77,99.78,99.76,99.77,376500000.0
2007-06-21 04:03:00,99.77,99.78,99.765,99.78,137500000.0
2007-06-21 04:04:00,99.775,99.78,99.77,99.77,108799998.0
2007-06-21 04:05:00,99.77,99.77,99.77,99.77,76800000.0
2007-06-21 04:06:00,99.77,99.77,99.76,99.77,132800000.0
2007-06-21 04:07:00,99.77,99.79,99.76,99.775,510499996.0
2007-06-21 04:08:00,99.78,99.78,99.76,99.78,249199996.0
2007-06-21 04:09:00,99.77,99.78,99.76,99.78,127900000.0
2007-06-21 04:10:00,99.77,99.79,99.77,99.775,170300001.0
2007-06-21 04:11:00,99.775,99.78,99.76,99.76,258399996.0
2007-06-21 04:12:00,99.77,99.78,99.77,99.78,172000000.0
2007-06-21 04:13:00,99.78,99.79,99.77,99.77,140800000.0
2007-06-21 04:14:00,99.77,99.79,99.77,99.78,148799998.0
2007-06-21 04:15:00,99.78,99.78,99.78,99.78,33600000.0
2007-06-21 04:16:00,99.78,99.79,99.775,99.79,156599999.0
2007-06-21 04:17:00,99.79,99.79,99.77,99.77,305599998.0
2007-06-21 04:18:00,99.77,99.78,99.77,99.77,222699996.0
2007-06-21 04:19:00,99.78,99.78,99.77,99.78,523999995.0
2007-06-21 04:20:00,99.77,99.78,99.765,99.775,261800000.0
2007-06-21 04:21:00,99.78,99.79,99.76,99.76,572699996.0
2007-06-21 04:22:00,99.76,99.77,99.76,99.76,176799998.0
2007-06-21 04:23:00,99.76,99.76,99.755,99.755,28000000.0
2007-06-21 04:24:00,99.76,99.76,99.76,99.76,2400000.0
2007-06-21 04:25:00,99.76,99.76,99.74,99.76,93000000.0
2007-06-21 04:26:00,99.76,99.76,99.75,99.76,50300001.0
2007-06-21 04:27:00,99.76,99.77,99.755,99.755,128800000.0
2007-06-21 04:28:00,99.75,99.77,99.75,99.76,327999999.0
2007-06-21 04:29:00,99.75,99.76,99.74,99.74,325699997.0
2007-06-21 04:30:00,99.745,99.76,99.74,99.745,135700000.0
2007-06-21 04:31:00,99.75,99.76,99.75,99.75,98800000.0
2007-06-21 04:32:00,99.703,99.736,99.702,99.72,186900003.0
2007-06-21 04:33:00,99.76,99.76,99.74,99.75,164600001.0
2007-06-21 04:34:00,99.75,99.75,99.75,99.75,58400000.0
2007-06-21 04:35:00,99.76,99.76,99.75,99.76,73600000.0
2007-06-21 04:36:00,99.75,99.75,99.74,99.74,144900000.0
2007-06-21 04:37:00,99.74,99.75,99.74,99.75,57600001.0
2007-06-21 04:38:00,99.74,99.74,99.74,99.74,50399997.0
2007-06-21 04:39:00,99.74,99.74,99.74,99.74,95199995.0
2007-06-21 04:40:00,99.74,99.75,99.73,99.73,77000000.0
2007-06-21 04:41:00,99.74,99.74,99.74,99.74,16799999.0
2007-06-21 04:42:00,99.74,99.75,99.73,99.75,292500003.0
2007-06-21 04:43:00,99.75,99.75,99.73,99.74,221300001.0
2007-06-21 04:44:00,99.74,99.76,99.73,99.76,292000003.0
2007-06-21 04:45:00,99.76,99.76,99.73,99.745,366400003.0
2007-06-21 04:46:00,99.745,99.75,99.73,99.74,170100000.0
2007-06-21 04:47:00,99.74,99.74,99.735,99.735,201600000.0
2007-06-21 04:48:00,99.73,99.73,99.73,99.73,232799998.0
2007-06-21 04:49:00,99.73,99.73,99.725,99.73,143700000.0
2007-06-21 04:50:00,99.73,99.74,99.73,99.74,189600000.0
2007-06-21 04:51:00,99.74,99.74,99.71,99.72,420300000.0
2007-06-21 04:52:00,99.72,99.73,99.72,99.73,167900000.0
2007-06-21 04:53:00,99.73,99.73,99.73,99.73,54400000.0
2007-06-21 04:54:00,99.73,99.73,99.71,99.73,497600001.0
2007-06-21 04:55:00,99.73,99.74,99.73,99.73,186399999.0
2007-06-21 04:56:00,99.73,99.74,99.72,99.72,341500000.0
2007-06-21 04:57:00,99.72,99.73,99.72,99.73,56000002.0
2007-06-21 04:58:00,99.73,99.73,99.72,99.72,179199999.0
2007-06-21 04:59:00,99.72,99.73,99.72,99.72,134400000.0
2007-06-21 05:00:00,99.725,99.73,99.725,99.73,68800000.0
2007-06-21 05:01:00,99.73,99.73,99.73,99.73,40800000.0
2007-06-21 05:02:00,99.73,99.73,99.72,99.72,222899997.0
2007-06-21 05:03:00,99.73,99.73,99.72,99.73,135099998.0
2007-06-21 05:04:00,99.73,99.74,99.73,99.73,164200000.0
2007-06-21 05:05:00,99.73,99.75,99.72,99.72,563800001.0
2007-06-21 05:06:00,99.73,99.74,99.72,99.735,243299999.0
2007-06-21 05:07:00,99.74,99.74,99.73,99.73,175199999.0
2007-06-21 05:08:00,99.73,99.73,99.72,99.73,371199998.0
2007-06-21 05:09:00,99.73,99.74,99.72,99.73,313699995.0
2007-06-21 05:10:00,99.735,99.74,99.73,99.735,327999997.0
2007-06-21 05:11:00,99.74,99.74,99.73,99.735,253599996.0
2007-06-21 05:12:00,99.74,99.75,99.74,99.75,83200000.0
2007-06-21 05:13:00,99.745,99.75,99.74,99.75,41600000.0
2007-06-21 05:14:00,99.745,99.745,99.74,99.74,76800000.0
2007-06-21 05:15:00,99.74,99.74,99.73,99.74,78600002.0
2007-06-21 05:16:00,99.73,99.75,99.72,99.73,630899999.0
2007-06-21 05:17:00,99.73,99.74,99.72,99.74,246399998.0
2007-06-21 05:18:00,99.74,99.74,99.72,99.74,105400001.0
2007-06-21 05:19:00,99.74,99.74,99.73,99.73,25600000.0
2007-06-21 05:20:00,99.73,99.75,99.73,99.74,151000000.0
2007-06-21 05:21:00,99.74,99.75,99.73,99.74,259599998.0
2007-06-21 05:22:00,99.745,99.75,99.73,99.75,248600002.0
2007-06-21 05:23:00,99.75,99.755,99.75,99.75,82400000.0
2007-06-21 05:24:00,99.755,99.76,99.74,99.755,140500000.0
2007-06-21 05:25:00,99.76,99.76,99.75,99.75,206400000.0
2007-06-21 05:26:00,99.75,99.75,99.735,99.735,74700001.0
2007-06-21 05:27:00,99.74,99.74,99.73,99.73,79200000.0
2007-06-21 05:28:00,99.73,99.74,99.72,99.73,90600000.0
2007-06-21 05:29:00,99.74,99.74,99.73,99.73,64799999.0
2007-06-21 05:30:00,99.74,99.74,99.73,99.73,76000000.0
2007-06-21 05:31:00,99.74,99.74,99.73,99.74,231199999.0
2007-06-21 05:32:00,99.74,99.74,99.73,99.73,97599999.0
2007-06-21 05:33:00,99.74,99.74,99.72,99.73,125600000.0
2007-06-21 05:34:00,99.73,99.75,99.725,99.75,100300000.0
2007-06-21 05:35:00,99.745,99.745,99.73,99.73,82400000.0
2007-06-21 05:36:00,99.73,99.73,99.72,99.72,281600002.0
2007-06-21 05:37:00,99.73,99.74,99.73,99.73,260099993.0
2007-06-21 05:38:00,99.74,99.74,99.735,99.74,143200000.0
2007-06-21 05:39:00,99.73,99.75,99.73,99.75,145599999.0
2007-06-21 05:40:00,99.75,99.75,99.74,99.74,128599996.0
2007-06-21 05:41:00,99.75,99.75,99.74,99.74,208000000.0
2007-06-21 05:42:00,99.74,99.74,99.73,99.74,44800000.0
2007-06-21 05:43:00,99.74,99.75,99.74,99.745,83900000.0
2007-06-21 05:44:00,99.745,99.75,99.73,99.75,111300001.0
2007-06-21 05:45:00,99.75,99.75,99.73,99.745,54900000.0
2007-06-21 05:46:00,99.75,99.76,99.745,99.75,251200000.0
2007-06-21 05:47:00,99.74,99.74,99.73,99.74,333499996.0
2007-06-21 05:48:00,99.74,99.74,99.74,99.74,68800000.0
2007-06-21 05:49:00,99.74,99.75,99.74,99.74,161600000.0
2007-06-21 05:50:00,99.745,99.76,99.745,99.76,40000000.0
2007-06-21 05:51:00,99.76,99.76,99.74,99.745,169900000.0
2007-06-21 05:52:00,99.75,99.76,99.74,99.75,165499998.0
2007-06-21 05:53:00,99.72,99.724,99.717,99.724,45600000.0
2007-06-21 05:54:00,99.75,99.77,99.75,99.75,211200000.0
2007-06-21 05:55:00,99.75,99.75,99.745,99.75,54300000.0
2007-06-21 05:56:00,99.75,99.76,99.75,99.75,353300000.0
2007-06-21 05:57:00,99.77,99.77,99.75,99.77,208900002.0
2007-06-21 05:58:00,99.77,99.79,99.75,99.78,816600002.0
2007-06-21 05:59:00,99.78,99.79,99.765,99.77,87799999.0
2007-06-21 06:00:00,99.77,99.77,99.76,99.77,168800000.0
2007-06-21 06:01:00,99.76,99.78,99.76,99.77,205600000.0
2007-06-21 06:02:00,99.77,99.77,99.77,99.77,96800000.0
2007-06-21 06:03:00,99.77,99.77,99.765,99.765,53700000.0
2007-06-21 06:04:00,99.77,99.77,99.765,99.77,49700000.0
2007-06-21 06:05:00,99.77,99.79,99.77,99.78,302400000.0
2007-06-21 06:06:00,99.79,99.79,99.77,99.77,78400000.0
2007-06-21 06:07:00,99.77,99.77,99.77,99.77,6400000.0
2007-06-21 06:08:00,99.755,99.759,99.741,99.759,139800000.0
2007-06-21 06:09:00,99.741,99.755,99.741,99.751,91100000.0
2007-06-21 06:10:00,99.77,99.78,99.77,99.78,68000000.0
2007-06-21 06:11:00,99.78,99.8,99.76,99.79,526299996.0
2007-06-21 06:12:00,99.8,99.8,99.79,99.79,131199999.0
2007-06-21 06:13:00,99.79,99.8,99.79,99.8,43200000.0
2007-06-21 06:14:00,99.8,99.81,99.8,99.81,12000000.0
2007-06-21 06:15:00,99.8,99.81,99.79,99.8,274899998.0
2007-06-21 06:16:00,99.8,99.81,99.8,99.8,107200000.0
2007-06-21 06:17:00,99.8,99.8,99.79,99.8,83899999.0
2007-06-21 06:18:00,99.79,99.81,99.79,99.8,126300001.0
2007-06-21 06:19:00,99.81,99.81,99.8,99.805,217599998.0
2007-06-21 06:20:00,99.805,99.81,99.8,99.8,326400000.0
2007-06-21 06:21:00,99.8,99.81,99.795,99.8,85099999.0
2007-06-21 06:22:00,99.81,99.81,99.795,99.8,68200000.0
2007-06-21 06:23:00,99.8,99.8,99.79,99.79,59899999.0
2007-06-21 06:24:00,99.8,99.8,99.79,99.79,184799998.0
2007-06-21 06:25:00,99.79,99.8,99.79,99.79,180000000.0
2007-06-21 06:26:00,99.79,99.8,99.79,99.79,269599998.0
2007-06-21 06:27:00,99.79,99.8,99.76,99.77,383099999.0
2007-06-21 06:28:00,99.77,99.78,99.76,99.77,276700000.0
2007-06-21 06:29:00,99.75,99.77,99.75,99.755,269699999.0
2007-06-21 06:30:00,99.755,99.77,99.75,99.76,189100003.0
2007-06-21 06:31:00,99.76,99.77,99.755,99.76,182100000.0
2007-06-21 06:32:00,99.77,99.78,99.755,99.765,460299997.0
2007-06-21 06:33:00,99.77,99.77,99.755,99.77,179200000.0
2007-06-21 06:34:00,99.77,99.77,99.75,99.76,304900004.0
2007-06-21 06:35:00,99.75,99.755,99.74,99.75,106399999.0
2007-06-21 06:36:00,99.75,99.75,99.74,99.75,91700000.0
2007-06-21 06:37:00,99.75,99.75,99.74,99.74,216799997.0
2007-06-21 06:38:00,99.74,99.74,99.74,99.74,188000000.0
2007-06-21 06:39:00,99.74,99.74,99.72,99.74,281800001.0
2007-06-21 06:40:00,99.74,99.74,99.73,99.73,92799999.0
2007-06-21 06:41:00,99.73,99.74,99.72,99.73,103600000.0
2007-06-21 06:42:00,99.73,99.73,99.73,99.73,124000000.0
2007-06-21 06:43:00,99.73,99.735,99.73,99.735,183999998.0
2007-06-21 06:44:00,99.73,99.74,99.71,99.725,697699993.0
2007-06-21 06:45:00,99.73,99.74,99.71,99.73,567999998.0
2007-06-21 06:46:00,99.73,99.74,99.71,99.725,486600001.0
2007-06-21 06:47:00,99.73,99.73,99.73,99.73,144800000.0
2007-06-21 06:48:00,99.73,99.74,99.73,99.74,297600000.0
2007-06-21 06:49:00,99.74,99.74,99.72,99.74,533199997.0
2007-06-21 06:50:00,99.74,99.74,99.73,99.73,299999993.0
2007-06-21 06:51:00,99.74,99.74,99.74,99.74,160000000.0
2007-06-21 06:52:00,99.74,99.75,99.73,99.73,347400000.0
2007-06-21 06:53:00,99.745,99.75,99.73,99.73,310800001.0
2007-06-21 06:54:00,99.74,99.74,99.74,99.74,80800000.0
2007-06-21 06:55:00,99.74,99.745,99.74,99.745,210400000.0
2007-06-21 06:56:00,99.75,99.75,99.73,99.74,255099999.0
2007-06-21 06:57:00,99.74,99.76,99.74,99.74,410700002.0
2007-06-21 06:58:00,99.75,99.76,99.75,99.76,39899999.0
2007-06-21 06:59:00,99.76,99.76,99.755,99.755,139800000.0
2007-06-21 07:00:00,99.755,99.76,99.75,99.76,143400001.0
2007-06-21 07:01:00,99.76,99.76,99.75,99.76,90000001.0
2007-06-21 07:02:00,99.76,99.77,99.76,99.76,60000000.0
2007-06-21 07:03:00,99.77,99.77,99.75,99.75,206699999.0
2007-06-21 07:04:00,99.76,99.77,99.76,99.77,148000000.0
2007-06-21 07:05:00,99.77,99.77,99.76,99.77,93600000.0
2007-06-21 07:06:00,99.77,99.77,99.75,99.76,213600002.0
2007-06-21 07:07:00,99.76,99.77,99.75,99.76,453599997.0
2007-06-21 07:08:00,99.76,99.76,99.73,99.73,675899997.0
2007-06-21 07:09:00,99.73,99.74,99.73,99.74,164600002.0
2007-06-21 07:10:00,99.73,99.74,99.73,99.74,151100001.0
2007-06-21 07:11:00,99.74,99.75,99.73,99.735,372499992.0
2007-06-21 07:12:00,99.735,99.74,99.71,99.74,475999999.0
2007-06-21 07:13:00,99.74,99.74,99.71,99.72,290400000.0
2007-06-21 07:14:00,99.72,99.73,99.72,99.72,141900002.0
2007-06-21 07:15:00,99.72,99.74,99.71,99.74,641899998.0
2007-06-21 07:16:00,99.74,99.75,99.73,99.73,175200000.0
2007-06-21 07:17:00,99.73,99.74,99.73,99.73,424799987.0
2007-06-21 07:18:00,99.74,99.74,99.73,99.74,603099997.0
2007-06-21 07:19:00,99.73,99.75,99.71,99.725,546299996.0
2007-06-21 07:20:00,99.73,99.74,99.73,99.74,143200000.0
2007-06-21 07:21:00,99.74,99.74,99.73,99.74,270399998.0
2007-06-21 07:22:00,99.74,99.74,99.73,99.73,329799999.0
2007-06-21 07:23:00,99.73,99.73,99.73,99.73,132800000.0
2007-06-21 07:24:00,99.73,99.73,99.71,99.73,668300006.0
2007-06-21 07:25:00,99.73,99.74,99.72,99.74,322399998.0
2007-06-21 07:26:00,99.74,99.75,99.72,99.75,478399996.0
2007-06-21 07:27:00,99.75,99.76,99.75,99.75,139200000.0
2007-06-21 07:28:00,99.75,99.76,99.745,99.76,83400000.0
2007-06-21 07:29:00,99.76,99.77,99.76,99.76,71200000.0
2007-06-21 07:30:00,99.76,99.77,99.76,99.76,243400001.0
2007-06-21 07:31:00,99.77,99.77,99.755,99.76,202800000.0
2007-06-21 07:32:00,99.76,99.76,99.76,99.76,14400000.0
2007-06-21 07:33:00,99.76,99.76,99.75,99.75,92799998.0
2007-06-21 07:34:00,99.74,99.76,99.74,99.75,199800000.0
2007-06-21 07:35:00,99.75,99.75,99.73,99.74,307999996.0
2007-06-21 07:36:00,99.74,99.76,99.74,99.755,202399999.0
2007-06-21 07:37:00,99.76,99.76,99.76,99.76,8000000.0
2007-06-21 07:38:00,99.755,99.76,99.75,99.76,84000000.0
2007-06-21 07:39:00,99.76,99.77,99.76,99.76,121600000.0
2007-06-21 07:40:00,99.76,99.76,99.75,99.76,55200000.0
2007-06-21 07:41:00,99.76,99.77,99.75,99.77,260599999.0
2007-06-21 07:42:00,99.76,99.77,99.76,99.77,177600000.0
2007-06-21 07:43:00,99.765,99.765,99.75,99.75,149600000.0
2007-06-21 07:44:00,99.755,99.76,99.74,99.74,366199999.0
2007-06-21 07:45:00,99.75,99.76,99.75,99.75,140800000.0
2007-06-21 07:46:00,99.76,99.77,99.76,99.77,205600000.0
2007-06-21 07:47:00,99.77,99.77,99.76,99.765,107800000.0
2007-06-21 07:48:00,99.76,99.77,99.75,99.75,248099999.0
2007-06-21 07:49:00,99.76,99.76,99.75,99.76,115200000.0
2007-06-21 07:50:00,99.76,99.76,99.755,99.76,77600000.0
2007-06-21 07:51:00,99.755,99.76,99.75,99.75,590300002.0
2007-06-21 07:52:00,99.76,99.77,99.76,99.76,547000000.0
2007-06-21 07:53:00,99.76,99.78,99.76,99.775,317799995.0
2007-06-21 07:54:00,99.78,99.79,99.77,99.78,468599996.0
2007-06-21 07:55:00,99.785,99.79,99.78,99.785,259800001.0
2007-06-21 07:56:00,99.78,99.81,99.78,99.79,819099994.0
2007-06-21 07:57:00,99.8,99.81,99.79,99.8,417800002.0
2007-06-21 07:58:00,99.8,99.81,99.79,99.8,198800002.0
2007-06-21 07:59:00,99.8,99.805,99.795,99.8,122400000.0
2007-06-21 08:00:00,99.8,99.81,99.79,99.795,463799993.0
2007-06-21 08:01:00,99.79,99.795,99.76,99.775,749900002.0
2007-06-21 08:02:00,99.775,99.79,99.77,99.775,800499993.0
2007-06-21 08:03:00,99.775,99.79,99.77,99.78,902999996.0
2007-06-21 08:04:00,99.775,99.79,99.76,99.77,499600001.0
2007-06-21 08:05:00,99.77,99.78,99.77,99.77,480799996.0
2007-06-21 08:06:00,99.77,99.78,99.76,99.77,394299996.0
2007-06-21 08:07:00,99.77,99.78,99.75,99.77,1330399994.0
2007-06-21 08:08:00,99.77,99.77,99.75,99.75,296899997.0
2007-06-21 08:09:00,99.76,99.76,99.73,99.75,668199996.0
2007-06-21 08:10:00,99.76,99.76,99.73,99.73,714500007.0
2007-06-21 08:11:00,99.75,99.76,99.74,99.76,361199994.0
2007-06-21 08:12:00,99.76,99.77,99.75,99.76,348800000.0
2007-06-21 08:13:00,99.76,99.77,99.75,99.76,123200000.0
2007-06-21 08:14:00,99.76,99.77,99.74,99.76,387199999.0
2007-06-21 08:15:00,99.76,99.77,99.76,99.77,69600000.0
2007-06-21 08:16:00,99.765,99.78,99.76,99.765,531199998.0
2007-06-21 08:17:00,99.765,99.78,99.75,99.765,948799995.0
2007-06-21 08:18:00,99.77,99.775,99.76,99.775,228300003.0
2007-06-21 08:19:00,99.77,99.78,99.75,99.77,738900003.0
2007-06-21 08:20:00,99.77,99.775,99.76,99.77,553699997.0
2007-06-21 08:21:00,99.77,99.775,99.76,99.77,348799999.0
2007-06-21 08:22:00,99.77,99.78,99.77,99.77,762399982.0
2007-06-21 08:23:00,99.77,99.77,99.74,99.74,607199993.0
2007-06-21 08:24:00,99.74,99.75,99.74,99.745,457400003.0
2007-06-21 08:25:00,99.745,99.76,99.74,99.755,465700000.0
2007-06-21 08:26:00,99.75,99.76,99.73,99.74,615500000.0
2007-06-21 08:27:00,99.74,99.76,99.73,99.75,709899997.0
2007-06-21 08:28:00,99.75,99.76,99.75,99.755,422300000.0
2007-06-21 08:29:00,99.76,99.76,99.75,99.75,115000000.0
2007-06-21 08:30:00,99.75,99.755,99.75,99.75,374700002.0
2007-06-21 08:31:00,99.75,99.76,99.75,99.755,721800011.0
2007-06-21 08:32:00,99.75,99.76,99.75,99.76,132000002.0
2007-06-21 08:33:00,99.76,99.78,99.76,99.77,548299996.0
2007-06-21 08:34:00,99.77,99.78,99.76,99.78,653300000.0
2007-06-21 08:35:00,99.78,99.78,99.76,99.765,265600000.0
2007-06-21 08:36:00,99.765,99.765,99.76,99.76,204000000.0
2007-06-21 08:37:00,99.76,99.77,99.75,99.76,882099993.0
2007-06-21 08:38:00,99.77,99.77,99.76,99.76,359200000.0
2007-06-21 08:39:00,99.77,99.77,99.755,99.755,320899998.0
2007-06-21 08:40:00,99.77,99.78,99.76,99.77,341799998.0
2007-06-21 08:41:00,99.77,99.77,99.74,99.75,288899999.0
2007-06-21 08:42:00,99.75,99.76,99.74,99.75,288699999.0
2007-06-21 08:43:00,99.75,99.75,99.73,99.73,822100002.0
2007-06-21 08:44:00,99.73,99.74,99.72,99.73,766699998.0
2007-06-21 08:45:00,99.73,99.74,99.73,99.74,71999999.0
2007-06-21 08:46:00,99.74,99.75,99.73,99.74,272599997.0
2007-06-21 08:47:00,99.735,99.75,99.73,99.74,582200000.0
2007-06-21 08:48:00,99.74,99.75,99.74,99.74,223200001.0
2007-06-21 08:49:00,99.73,99.74,99.73,99.73,483000007.0
2007-06-21 08:50:00,99.74,99.75,99.73,99.74,670599993.0
2007-06-21 08:51:00,99.74,99.74,99.72,99.74,474300000.0
2007-06-21 08:52:00,99.74,99.76,99.71,99.74,1710200000.0
2007-06-21 08:53:00,99.75,99.76,99.73,99.745,750899999.0
2007-06-21 08:54:00,99.75,99.77,99.75,99.755,1088899993.0
2007-06-21 08:55:00,99.77,99.775,99.75,99.77,1413300005.0
2007-06-21 08:56:00,99.76,99.77,99.74,99.75,867800017.0
2007-06-21 08:57:00,99.76,99.78,99.76,99.78,420700004.0
2007-06-21 08:58:00,99.78,99.79,99.75,99.755,982499987.0
2007-06-21 08:59:00,99.76,99.78,99.74,99.77,1152999986.0
2007-06-21 09:00:00,99.77,99.77,99.7,99.73,1494500002.0
2007-06-21 09:01:00,99.73,99.73,99.7,99.71,500500000.0
2007-06-21 09:02:00,99.71,99.71,99.68,99.69,798300002.0
2007-06-21 09:03:00,99.69,99.69,99.66,99.67,1748200009.0
2007-06-21 09:04:00,99.67,99.68,99.65,99.65,901699999.0
2007-06-21 09:05:00,99.65,99.68,99.65,99.67,1129799999.0
2007-06-21 09:06:00,99.67,99.67,99.61,99.61,1174699995.0
2007-06-21 09:07:00,99.61,99.63,99.59,99.61,793700001.0
2007-06-21 09:08:00,99.61,99.63,99.61,99.62,647999993.0
2007-06-21 09:09:00,99.61,99.63,99.6,99.61,832599996.0
2007-06-21 09:10:00,99.61,99.63,99.585,99.59,1404200003.0
2007-06-21 09:11:00,99.59,99.6,99.57,99.59,1927400024.0
2007-06-21 09:12:00,99.59,99.62,99.59,99.62,1559500016.0
2007-06-21 09:13:00,99.62,99.63,99.62,99.62,1154200010.0
2007-06-21 09:14:00,99.62,99.63,99.6,99.62,1501200003.0
2007-06-21 09:15:00,99.62,99.64,99.6,99.63,1051700004.0
2007-06-21 09:16:00,99.64,99.64,99.61,99.61,600499995.0
2007-06-21 09:17:00,99.615,99.63,99.61,99.62,1038499987.0
2007-06-21 09:18:00,99.63,99.64,99.62,99.63,637100000.0
2007-06-21 09:19:00,99.63,99.64,99.6,99.62,776700006.0
2007-06-21 09:20:00,99.62,99.63,99.59,99.62,1149400003.0
2007-06-21 09:21:00,99.63,99.655,99.62,99.65,1203200011.0
2007-06-21 09:22:00,99.65,99.67,99.63,99.66,762899996.0
2007-06-21 09:23:00,99.66,99.67,99.64,99.66,725000007.0
2007-06-21 09:24:00,99.66,99.69,99.66,99.68,1135899989.0
2007-06-21 09:25:00,99.67,99.68,99.65,99.66,1707199995.0
2007-06-21 09:26:00,99.66,99.67,99.64,99.67,1320299996.0
2007-06-21 09:27:00,99.67,99.67,99.64,99.65,1856600013.0
2007-06-21 09:28:00,99.65,99.67,99.65,99.66,490399996.0
2007-06-21 09:29:00,99.66,99.67,99.64,99.67,901999995.0
2007-06-21 09:30:00,99.66,99.67,99.65,99.67,1310599994.0
2007-06-21 09:31:00,99.66,99.69,99.66,99.69,708000000.0
2007-06-21 09:32:00,99.69,99.69,99.67,99.68,948800000.0
2007-06-21 09:33:00,99.68,99.68,99.66,99.67,1422100002.0
2007-06-21 09:34:00,99.67,99.68,99.66,99.66,793400010.0
2007-06-21 09:35:00,99.66,99.67,99.65,99.66,308799994.0
2007-06-21 09:36:00,99.66,99.67,99.64,99.67,1144999996.0
2007-06-21 09:37:00,99.67,99.67,99.66,99.66,307000002.0
2007-06-21 09:38:00,99.66,99.67,99.64,99.65,629099998.0
2007-06-21 09:39:00,99.65,99.65,99.63,99.64,1109500017.0
2007-06-21 09:40:00,99.64,99.64,99.6,99.625,1759800030.0
2007-06-21 09:41:00,99.625,99.66,99.625,99.64,643899993.0
2007-06-21 09:42:00,99.64,99.65,99.63,99.64,938300001.0
2007-06-21 09:43:00,99.65,99.66,99.65,99.65,781599997.0
2007-06-21 09:44:00,99.65,99.66,99.64,99.64,612899996.0
2007-06-21 09:45:00,99.64,99.66,99.64,99.65,962800000.0
2007-06-21 09:46:00,99.65,99.65,99.62,99.63,1960999984.0
2007-06-21 09:47:00,99.64,99.64,99.61,99.62,837400000.0
2007-06-21 09:48:00,99.62,99.625,99.62,99.62,597000002.0
2007-06-21 09:49:00,99.62,99.63,99.6,99.63,1193599991.0
2007-06-21 09:50:00,99.625,99.63,99.61,99.62,492099996.0
2007-06-21 09:51:00,99.63,99.65,99.63,99.64,470500000.0
2007-06-21 09:52:00,99.65,99.68,99.63,99.68,731600007.0
2007-06-21 09:53:00,99.68,99.68,99.67,99.67,605499997.0
2007-06-21 09:54:00,99.66,99.69,99.66,99.67,563000001.0
2007-06-21 09:55:00,99.66,99.675,99.66,99.67,446700004.0
2007-06-21 09:56:00,99.67,99.68,99.65,99.66,1219399995.0
2007-06-21 09:57:00,99.65,99.655,99.63,99.645,585899998.0
2007-06-21 09:58:00,99.65,99.65,99.64,99.65,693900002.0
2007-06-21 09:59:00,99.65,99.66,99.64,99.66,1537699995.0
2007-06-21 10:00:00,99.66,99.68,99.66,99.66,1387899986.0
2007-06-21 10:01:00,99.67,99.68,99.65,99.65,1893299988.0
2007-06-21 10:02:00,99.65,99.65,99.64,99.65,764600017.0
2007-06-21 10:03:00,99.65,99.66,99.65,99.66,1044999994.0
2007-06-21 10:04:00,99.655,99.67,99.65,99.67,357799994.0
2007-06-21 10:05:00,99.67,99.67,99.66,99.67,237399999.0
2007-06-21 10:06:00,99.67,99.69,99.665,99.69,797499997.0
2007-06-21 10:07:00,99.69,99.71,99.68,99.71,742100003.0
2007-06-21 10:08:00,99.71,99.72,99.7,99.72,880200001.0
2007-06-21 10:09:00,99.72,99.72,99.69,99.69,650299993.0
2007-06-21 10:10:00,99.695,99.71,99.68,99.7,1063100001.0
2007-06-21 10:11:00,99.7,99.72,99.7,99.715,854799999.0
2007-06-21 10:12:00,99.72,99.73,99.7,99.72,911399999.0
2007-06-21 10:13:00,99.715,99.72,99.69,99.7,1232900001.0
2007-06-21 10:14:00,99.71,99.71,99.69,99.71,1514699991.0
2007-06-21 10:15:00,99.705,99.71,99.68,99.7,698899995.0
2007-06-21 10:16:00,99.68,99.7,99.68,99.68,622099999.0
2007-06-21 10:17:00,99.68,99.7,99.67,99.69,898200003.0
2007-06-21 10:18:00,99.7,99.7,99.67,99.67,464400006.0
2007-06-21 10:19:00,99.68,99.69,99.67,99.67,1070500015.0
2007-06-21 10:20:00,99.67,99.68,99.66,99.68,932100004.0
2007-06-21 10:21:00,99.68,99.68,99.65,99.66,1011400006.0
2007-06-21 10:22:00,99.67,99.67,99.66,99.66,875400008.0
2007-06-21 10:23:00,99.66,99.67,99.66,99.67,377500005.0
2007-06-21 10:24:00,99.66,99.68,99.66,99.67,1268400009.0
2007-06-21 10:25:00,99.67,99.68,99.66,99.68,1202300007.0
2007-06-21 10:26:00,99.68,99.68,99.68,99.68,75200000.0
2007-06-21 10:27:00,99.68,99.68,99.65,99.66,744000011.0
2007-06-21 10:28:00,99.66,99.67,99.65,99.67,656799984.0
2007-06-21 10:29:00,99.665,99.67,99.65,99.67,688599988.0
2007-06-21 10:30:00,99.66,99.665,99.65,99.66,737599993.0
2007-06-21 10:31:00,99.655,99.66,99.65,99.66,451399997.0
2007-06-21 10:32:00,99.66,99.66,99.64,99.64,901499998.0
2007-06-21 10:33:00,99.64,99.65,99.62,99.625,466199998.0
2007-06-21 10:34:00,99.625,99.65,99.62,99.63,1048500001.0
2007-06-21 10:35:00,99.64,99.65,99.62,99.63,673400002.0
2007-06-21 10:36:00,99.63,99.63,99.61,99.62,1100399998.0
2007-06-21 10:37:00,99.63,99.63,99.61,99.62,944600000.0
2007-06-21 10:38:00,99.62,99.62,99.58,99.6,1127400004.0
2007-06-21 10:39:00,99.6,99.61,99.59,99.6,591300002.0
2007-06-21 10:40:00,99.6,99.6,99.59,99.59,1017900000.0
2007-06-21 10:41:00,99.58,99.61,99.58,99.6,1520599997.0
2007-06-21 10:42:00,99.6,99.61,99.59,99.605,355300003.0
2007-06-21 10:43:00,99.6,99.61,99.595,99.61,429800009.0
2007-06-21 10:44:00,99.605,99.61,99.595,99.61,466300003.0
2007-06-21 10:45:00,99.61,99.61,99.57,99.57,714900002.0
2007-06-21 10:46:00,99.57,99.59,99.55,99.585,1298800007.0
2007-06-21 10:47:00,99.58,99.59,99.56,99.58,1295599990.0
2007-06-21 10:48:00,99.58,99.59,99.56,99.58,554000003.0
2007-06-21 10:49:00,99.58,99.58,99.58,99.58,298500000.0
2007-06-21 10:50:00,99.58,99.6,99.58,99.595,1292699995.0
2007-06-21 10:51:00,99.59,99.62,99.59,99.61,1289299999.0
2007-06-21 10:52:00,99.61,99.61,99.58,99.59,1125499985.0
2007-06-21 10:53:00,99.59,99.59,99.55,99.56,847999993.0
2007-06-21 10:54:00,99.56,99.57,99.54,99.555,902799996.0
2007-06-21 10:55:00,99.55,99.57,99.53,99.53,1241400001.0
2007-06-21 10:56:00,99.53,99.57,99.53,99.56,800699997.0
2007-06-21 10:57:00,99.56,99.565,99.54,99.565,1430499995.0
2007-06-21 10:58:00,99.56,99.56,99.55,99.56,322700001.0
2007-06-21 10:59:00,99.57,99.58,99.56,99.58,311299998.0
2007-06-21 11:00:00,99.58,99.585,99.565,99.58,883699999.0
2007-06-21 11:01:00,99.58,99.59,99.55,99.57,1288000005.0
2007-06-21 11:02:00,99.57,99.57,99.55,99.55,768499998.0
2007-06-21 11:03:00,99.55,99.56,99.54,99.55,808600008.0
2007-06-21 11:04:00,99.55,99.565,99.55,99.55,522100002.0
2007-06-21 11:05:00,99.55,99.55,99.53,99.53,536700000.0
2007-06-21 11:06:00,99.54,99.56,99.54,99.54,278999994.0
2007-06-21 11:07:00,99.54,99.55,99.54,99.55,501300001.0
2007-06-21 11:08:00,99.55,99.56,99.55,99.56,638599996.0
2007-06-21 11:09:00,99.56,99.56,99.55,99.55,902200000.0
2007-06-21 11:10:00,99.56,99.56,99.54,99.56,1042900008.0
2007-06-21 11:11:00,99.55,99.57,99.54,99.555,988100008.0
2007-06-21 11:12:00,99.56,99.57,99.555,99.565,455700001.0
2007-06-21 11:13:00,99.57,99.57,99.54,99.55,1442600000.0
2007-06-21 11:14:00,99.56,99.56,99.53,99.54,1289700008.0
2007-06-21 11:15:00,99.55,99.57,99.55,99.57,687900000.0
2007-06-21 11:16:00,99.57,99.57,99.55,99.56,404100003.0
2007-06-21 11:17:00,99.56,99.57,99.55,99.55,581099982.0
2007-06-21 11:18:00,99.56,99.57,99.55,99.57,630399999.0
2007-06-21 11:19:00,99.56,99.59,99.56,99.57,969699992.0
2007-06-21 11:20:00,99.58,99.58,99.565,99.565,286800001.0
2007-06-21 11:21:00,99.56,99.58,99.56,99.57,1181600016.0
2007-06-21 11:22:00,99.57,99.57,99.55,99.56,911500000.0
2007-06-21 11:23:00,99.56,99.58,99.55,99.565,568100004.0
2007-06-21 11:24:00,99.565,99.57,99.55,99.56,1462200003.0
2007-06-21 11:25:00,99.56,99.57,99.55,99.57,815699996.0
2007-06-21 11:26:00,99.57,99.57,99.56,99.56,188800000.0
2007-06-21 11:27:00,99.56,99.57,99.56,99.565,226299999.0
2007-06-21 11:28:00,99.57,99.57,99.55,99.565,675700006.0
2007-06-21 11:29:00,99.57,99.57,99.56,99.57,249600000.0
2007-06-21 11:30:00,99.57,99.575,99.56,99.57,911199986.0
2007-06-21 11:31:00,99.57,99.59,99.57,99.585,917499997.0
2007-06-21 11:32:00,99.58,99.585,99.57,99.57,381600001.0
2007-06-21 11:33:00,99.57,99.585,99.57,99.585,1077700013.0
2007-06-21 11:34:00,99.585,99.585,99.57,99.58,1123000023.0
2007-06-21 11:35:00,99.58,99.585,99.56,99.57,1123800013.0
2007-06-21 11:36:00,99.58,99.585,99.57,99.575,742600005.0
2007-06-21 11:37:00,99.58,99.58,99.57,99.58,359099999.0
2007-06-21 11:38:00,99.58,99.59,99.58,99.58,737600000.0
2007-06-21 11:39:00,99.58,99.58,99.56,99.57,397599999.0
2007-06-21 11:40:00,99.57,99.58,99.57,99.57,345100001.0
2007-06-21 11:41:00,99.57,99.57,99.56,99.56,546200012.0
2007-06-21 11:42:00,99.57,99.57,99.56,99.57,244100002.0
2007-06-21 11:43:00,99.565,99.57,99.55,99.55,403399999.0
2007-06-21 11:44:00,99.56,99.57,99.53,99.53,1959699981.0
2007-06-21 11:45:00,99.53,99.53,99.5,99.52,886400006.0
2007-06-21 11:46:00,99.52,99.56,99.52,99.55,1510999995.0
2007-06-21 11:47:00,99.55,99.56,99.54,99.555,947200004.0
2007-06-21 11:48:00,99.56,99.57,99.54,99.56,419500000.0
2007-06-21 11:49:00,99.56,99.57,99.55,99.57,827000005.0
2007-06-21 11:50:00,99.57,99.58,99.54,99.54,1519600005.0
2007-06-21 11:51:00,99.55,99.55,99.52,99.54,951699998.0
2007-06-21 11:52:00,99.55,99.55,99.545,99.55,1197800001.0
2007-06-21 11:53:00,99.55,99.55,99.54,99.545,566299997.0
2007-06-21 11:54:00,99.545,99.55,99.53,99.55,449299998.0
2007-06-21 11:55:00,99.55,99.55,99.54,99.545,992600004.0
2007-06-21 11:56:00,99.545,99.55,99.54,99.54,631100000.0
2007-06-21 11:57:00,99.54,99.54,99.54,99.54,315199995.0
2007-06-21 11:58:00,99.54,99.54,99.54,99.54,65600000.0
2007-06-21 11:59:00,99.54,99.54,99.53,99.53,141600000.0
2007-06-21 12:00:00,99.53,99.54,99.51,99.53,1219399989.0
2007-06-21 12:01:00,99.52,99.54,99.52,99.53,138200000.0
2007-06-21 12:02:00,99.53,99.54,99.52,99.53,1338600006.0
2007-06-21 12:03:00,99.53,99.55,99.52,99.55,817400003.0
2007-06-21 12:04:00,99.54,99.56,99.54,99.56,861600012.0
2007-06-21 12:05:00,99.54,99.56,99.54,99.56,493499996.0
2007-06-21 12:06:00,99.56,99.56,99.56,99.56,98200004.0
2007-06-21 12:07:00,99.56,99.58,99.56,99.57,441000002.0
2007-06-21 12:08:00,99.57,99.57,99.55,99.565,547800006.0
2007-06-21 12:09:00,99.565,99.565,99.55,99.56,616199999.0
2007-06-21 12:10:00,99.56,99.57,99.55,99.56,645899995.0
2007-06-21 12:11:00,99.56,99.56,99.55,99.555,187699996.0
2007-06-21 12:12:00,99.56,99.56,99.55,99.55,319400009.0
2007-06-21 12:13:00,99.55,99.56,99.55,99.55,1037100007.0
2007-06-21 12:14:00,99.55,99.555,99.54,99.55,1259100008.0
2007-06-21 12:15:00,99.545,99.55,99.54,99.55,502699996.0
2007-06-21 12:16:00,99.55,99.55,99.545,99.55,388700000.0
2007-06-21 12:17:00,99.55,99.56,99.54,99.545,783799997.0
2007-06-21 12:18:00,99.55,99.55,99.54,99.545,260899998.0
2007-06-21 12:19:00,99.545,99.545,99.54,99.54,514399988.0
2007-06-21 12:20:00,99.55,99.55,99.53,99.55,357199998.0
2007-06-21 12:21:00,99.55,99.55,99.535,99.55,498499999.0
2007-06-21 12:22:00,99.56,99.57,99.54,99.55,1380000003.0
2007-06-21 12:23:00,99.55,99.55,99.52,99.535,1214700009.0
2007-06-21 12:24:00,99.535,99.54,99.52,99.54,1051200012.0
2007-06-21 12:25:00,99.54,99.55,99.53,99.53,423199997.0
2007-06-21 12:26:00,99.53,99.54,99.52,99.54,434900001.0
2007-06-21 12:27:00,99.525,99.53,99.52,99.53,184199999.0
2007-06-21 12:28:00,99.525,99.53,99.5,99.52,611700004.0
2007-06-21 12:29:00,99.52,99.52,99.5,99.5,794400013.0
2007-06-21 12:30:00,99.51,99.52,99.51,99.51,244500000.0
2007-06-21 12:31:00,99.52,99.52,99.5,99.51,235999996.0
2007-06-21 12:32:00,99.51,99.51,99.49,99.51,600699994.0
2007-06-21 12:33:00,99.51,99.51,99.49,99.51,197600001.0
2007-06-21 12:34:00,99.51,99.51,99.5,99.5,574399992.0
2007-06-21 12:35:00,99.49,99.51,99.49,99.49,278100001.0
2007-06-21 12:36:00,99.5,99.51,99.49,99.51,212100002.0
2007-06-21 12:37:00,99.505,99.51,99.5,99.5,103199996.0
2007-06-21 12:38:00,99.466,99.499,99.462,99.462,434299996.0
2007-06-21 12:39:00,99.5,99.51,99.5,99.5,137599998.0
2007-06-21 12:40:00,99.5,99.51,99.49,99.505,453799995.0
2007-06-21 12:41:00,99.51,99.52,99.51,99.52,113600000.0
2007-06-21 12:42:00,99.52,99.53,99.52,99.53,287199999.0
2007-06-21 12:43:00,99.53,99.55,99.53,99.54,472799999.0
2007-06-21 12:44:00,99.54,99.55,99.54,99.54,366399998.0
2007-06-21 12:45:00,99.54,99.54,99.54,99.54,172800000.0
2007-06-21 12:46:00,99.54,99.55,99.53,99.53,282400001.0
2007-06-21 12:47:00,99.55,99.55,99.54,99.55,333600000.0
2007-06-21 12:48:00,99.55,99.55,99.54,99.54,312799996.0
2007-06-21 12:49:00,99.54,99.55,99.54,99.54,148000000.0
2007-06-21 12:50:00,99.54,99.545,99.53,99.54,204300000.0
2007-06-21 12:51:00,99.53,99.55,99.52,99.54,1304499991.0
2007-06-21 12:52:00,99.54,99.54,99.51,99.51,1374800001.0
2007-06-21 12:53:00,99.51,99.53,99.51,99.52,518200000.0
2007-06-21 12:54:00,99.53,99.53,99.53,99.53,160800000.0
2007-06-21 12:55:00,99.53,99.54,99.52,99.53,185000000.0
2007-06-21 12:56:00,99.53,99.54,99.52,99.53,453599998.0
2007-06-21 12:57:00,99.53,99.54,99.53,99.54,698999989.0
2007-06-21 12:58:00,99.54,99.56,99.53,99.55,450800002.0
2007-06-21 12:59:00,99.55,99.565,99.54,99.56,329600001.0
2007-06-21 13:00:00,99.56,99.57,99.56,99.56,799799997.0
2007-06-21 13:01:00,99.56,99.6,99.56,99.59,1065000003.0
2007-06-21 13:02:00,99.59,99.6,99.57,99.57,914300004.0
2007-06-21 13:03:00,99.58,99.58,99.55,99.55,1129699996.0
2007-06-21 13:04:00,99.56,99.57,99.555,99.57,371400002.0
2007-06-21 13:05:00,99.57,99.57,99.55,99.55,553399984.0
2007-06-21 13:06:00,99.55,99.57,99.55,99.565,566099996.0
2007-06-21 13:07:00,99.57,99.57,99.53,99.54,1040200003.0
2007-06-21 13:08:00,99.54,99.54,99.52,99.53,908400009.0
2007-06-21 13:09:00,99.53,99.54,99.52,99.53,571100000.0
2007-06-21 13:10:00,99.525,99.54,99.52,99.535,961099996.0
2007-06-21 13:11:00,99.535,99.54,99.52,99.52,579700001.0
2007-06-21 13:12:00,99.52,99.53,99.51,99.52,695000017.0
2007-06-21 13:13:00,99.52,99.52,99.5,99.51,876799998.0
2007-06-21 13:14:00,99.51,99.52,99.5,99.51,399399998.0
2007-06-21 13:15:00,99.52,99.53,99.5,99.51,731900005.0
2007-06-21 13:16:00,99.51,99.52,99.49,99.5,569700003.0
2007-06-21 13:17:00,99.5,99.52,99.5,99.51,803200012.0
2007-06-21 13:18:00,99.51,99.52,99.49,99.51,1607700003.0
2007-06-21 13:19:00,99.51,99.52,99.5,99.52,555300001.0
2007-06-21 13:20:00,99.52,99.52,99.5,99.51,938199995.0
2007-06-21 13:21:00,99.51,99.53,99.51,99.52,1054900001.0
2007-06-21 13:22:00,99.53,99.53,99.51,99.51,1813100001.0
2007-06-21 13:23:00,99.51,99.52,99.5,99.51,1813100001.0
2007-06-21 13:24:00,99.51,99.52,99.505,99.515,379500002.0
2007-06-21 13:25:00,99.515,99.52,99.51,99.51,273199999.0
2007-06-21 13:26:00,99.515,99.53,99.515,99.525,417300005.0
2007-06-21 13:27:00,99.525,99.545,99.52,99.52,1328400007.0
2007-06-21 13:28:00,99.52,99.545,99.52,99.54,969100002.0
2007-06-21 13:29:00,99.54,99.55,99.53,99.55,826599997.0
2007-06-21 13:30:00,99.545,99.55,99.53,99.54,662799997.0
2007-06-21 13:31:00,99.54,99.57,99.54,99.565,670399999.0
2007-06-21 13:32:00,99.565,99.57,99.54,99.54,956900004.0
2007-06-21 13:33:00,99.55,99.58,99.54,99.58,1030600001.0
2007-06-21 13:34:00,99.58,99.59,99.56,99.56,602099998.0
2007-06-21 13:35:00,99.57,99.58,99.565,99.57,513899998.0
2007-06-21 13:36:00,99.58,99.59,99.565,99.58,816799992.0
2007-06-21 13:37:00,99.58,99.59,99.58,99.58,372399997.0
2007-06-21 13:38:00,99.58,99.61,99.58,99.6,1178099999.0
2007-06-21 13:39:00,99.6,99.62,99.6,99.61,781299992.0
2007-06-21 13:40:00,99.61,99.615,99.57,99.57,1309300001.0
2007-06-21 13:41:00,99.57,99.6,99.56,99.6,1388600005.0
2007-06-21 13:42:00,99.595,99.6,99.58,99.59,1194899994.0
2007-06-21 13:43:00,99.59,99.6,99.58,99.58,1181999992.0
2007-06-21 13:44:00,99.58,99.605,99.58,99.6,947300000.0
2007-06-21 13:45:00,99.6,99.62,99.6,99.6,552800002.0
2007-06-21 13:46:00,99.6,99.61,99.59,99.61,420399996.0
2007-06-21 13:47:00,99.61,99.61,99.56,99.56,672200003.0
2007-06-21 13:48:00,99.56,99.58,99.555,99.58,428499997.0
2007-06-21 13:49:00,99.58,99.59,99.565,99.57,1342799999.0
2007-06-21 13:50:00,99.57,99.57,99.52,99.55,1454499998.0
2007-06-21 13:51:00,99.55,99.55,99.53,99.53,730099991.0
2007-06-21 13:52:00,99.53,99.55,99.53,99.54,490199996.0
2007-06-21 13:53:00,99.54,99.54,99.52,99.53,1129200017.0
2007-06-21 13:54:00,99.53,99.56,99.52,99.56,1167899994.0
2007-06-21 13:55:00,99.56,99.56,99.55,99.56,383500000.0
2007-06-21 13:56:00,99.56,99.58,99.56,99.56,526899994.0
2007-06-21 13:57:00,99.57,99.58,99.56,99.58,555599997.0
2007-06-21 13:58:00,99.58,99.58,99.58,99.58,370699998.0
2007-06-21 13:59:00,99.58,99.58,99.56,99.56,440000006.0
2007-06-21 14:00:00,99.56,99.58,99.56,99.58,812799998.0
2007-06-21 14:01:00,99.58,99.59,99.565,99.58,1095000010.0
2007-06-21 14:02:00,99.59,99.62,99.59,99.62,836699993.0
2007-06-21 14:03:00,99.61,99.62,99.6,99.605,718499996.0
2007-06-21 14:04:00,99.61,99.63,99.605,99.63,505300001.0
2007-06-21 14:05:00,99.62,99.64,99.615,99.62,1488400002.0
2007-06-21 14:06:00,99.63,99.65,99.62,99.645,1973299989.0
2007-06-21 14:07:00,99.65,99.67,99.635,99.66,1800400002.0
2007-06-21 14:08:00,99.655,99.66,99.63,99.64,685299999.0
2007-06-21 14:09:00,99.63,99.65,99.63,99.64,920900008.0
2007-06-21 14:10:00,99.64,99.64,99.62,99.62,744700006.0
2007-06-21 14:11:00,99.62,99.63,99.61,99.62,298599993.0
2007-06-21 14:12:00,99.62,99.63,99.61,99.625,810599999.0
2007-06-21 14:13:00,99.63,99.63,99.62,99.63,571399995.0
2007-06-21 14:14:00,99.63,99.63,99.59,99.6,742899998.0
2007-06-21 14:15:00,99.6,99.61,99.59,99.59,450999998.0
2007-06-21 14:16:00,99.59,99.61,99.58,99.61,422400003.0
2007-06-21 14:17:00,99.61,99.625,99.61,99.62,633799992.0
2007-06-21 14:18:00,99.62,99.62,99.61,99.615,364799996.0
2007-06-21 14:19:00,99.625,99.63,99.615,99.625,364299998.0
2007-06-21 14:20:00,99.625,99.63,99.62,99.63,705100002.0
2007-06-21 14:21:00,99.63,99.64,99.62,99.64,327800000.0
2007-06-21 14:22:00,99.64,99.64,99.62,99.63,958500001.0
2007-06-21 14:23:00,99.64,99.64,99.615,99.62,526700000.0
2007-06-21 14:24:00,99.615,99.625,99.6,99.6,605199989.0
2007-06-21 14:25:00,99.6,99.62,99.59,99.59,777799996.0
2007-06-21 14:26:00,99.59,99.6,99.59,99.59,680800000.0
2007-06-21 14:27:00,99.59,99.6,99.58,99.6,329300001.0
2007-06-21 14:28:00,99.6,99.6,99.59,99.59,380699994.0
2007-06-21 14:29:00,99.59,99.59,99.51,99.51,456400007.0
2007-06-21 14:30:00,99.57,99.61,99.48,99.6,948500002.0
2007-06-21 14:31:00,99.59,99.61,99.565,99.57,1025099996.0
2007-06-21 14:32:00,99.57,99.6,99.565,99.6,1618900015.0
2007-06-21 14:33:00,99.6,99.64,99.59,99.62,1543500024.0
2007-06-21 14:34:00,99.62,99.62,99.6,99.62,942800006.0
2007-06-21 14:35:00,99.62,99.62,99.59,99.59,1231600016.0
2007-06-21 14:36:00,99.59,99.61,99.58,99.59,1217800002.0
2007-06-21 14:37:00,99.59,99.59,99.56,99.58,1411999999.0
2007-06-21 14:38:00,99.58,99.6,99.57,99.585,1534900001.0
2007-06-21 14:39:00,99.59,99.59,99.57,99.59,717700010.0
2007-06-21 14:40:00,99.59,99.605,99.57,99.605,1187099999.0
2007-06-21 14:41:00,99.605,99.62,99.59,99.61,1166699996.0
2007-06-21 14:42:00,99.61,99.62,99.6,99.605,802599999.0
2007-06-21 14:43:00,99.6,99.605,99.59,99.59,420300001.0
2007-06-21 14:44:00,99.595,99.6,99.58,99.595,590799999.0
2007-06-21 14:45:00,99.6,99.6,99.59,99.6,794399999.0
2007-06-21 14:46:00,99.6,99.61,99.59,99.605,895600012.0
2007-06-21 14:47:00,99.61,99.62,99.6,99.62,560599994.0
2007-06-21 14:48:00,99.62,99.62,99.6,99.61,1009399999.0
2007-06-21 14:49:00,99.615,99.615,99.61,99.61,321099996.0
2007-06-21 14:50:00,99.61,99.61,99.58,99.585,1182899987.0
2007-06-21 14:51:00,99.59,99.59,99.57,99.59,597100006.0
2007-06-21 14:52:00,99.6,99.6,99.575,99.58,835300006.0
2007-06-21 14:53:00,99.59,99.61,99.58,99.6,1296499999.0
2007-06-21 14:54:00,99.6,99.6,99.57,99.58,821000007.0
2007-06-21 14:55:00,99.58,99.58,99.56,99.57,1131900004.0
2007-06-21 14:56:00,99.575,99.59,99.56,99.56,806100004.0
2007-06-21 14:57:00,99.565,99.58,99.565,99.58,975800005.0
2007-06-21 14:58:00,99.57,99.6,99.57,99.59,1064599994.0
2007-06-21 14:59:00,99.59,99.6,99.59,99.6,715700000.0
2007-06-21 15:00:00,99.6,99.61,99.6,99.6,891899991.0
2007-06-21 15:01:00,99.6,99.63,99.6,99.63,315900000.0
2007-06-21 15:02:00,99.63,99.63,99.605,99.615,571699998.0
2007-06-21 15:03:00,99.61,99.64,99.61,99.63,1916499996.0
2007-06-21 15:04:00,99.63,99.64,99.62,99.62,1606299999.0
2007-06-21 15:05:00,99.62,99.65,99.62,99.635,971200007.0
2007-06-21 15:06:00,99.635,99.65,99.62,99.645,1014200010.0
2007-06-21 15:07:00,99.65,99.66,99.64,99.64,468800000.0
2007-06-21 15:08:00,99.64,99.64,99.63,99.63,509900002.0
2007-06-21 15:09:00,99.63,99.63,99.61,99.615,641300009.0
2007-06-21 15:10:00,99.62,99.62,99.61,99.62,434999997.0
2007-06-21 15:11:00,99.605,99.62,99.605,99.61,737699999.0
2007-06-21 15:12:00,99.62,99.62,99.6,99.61,435299997.0
2007-06-21 15:13:00,99.61,99.63,99.605,99.62,785500002.0
2007-06-21 15:14:00,99.62,99.62,99.6,99.61,788700005.0
2007-06-21 15:15:00,99.61,99.62,99.6,99.61,447999998.0
2007-06-21 15:16:00,99.61,99.62,99.6,99.61,609199991.0
2007-06-21 15:17:00,99.62,99.62,99.61,99.61,489599999.0
2007-06-21 15:18:00,99.61,99.62,99.6,99.61,805000006.0
2007-06-21 15:19:00,99.61,99.62,99.6,99.61,995000008.0
2007-06-21 15:20:00,99.61,99.63,99.605,99.62,750500005.0
2007-06-21 15:21:00,99.62,99.62,99.61,99.61,380000000.0
2007-06-21 15:22:00,99.61,99.61,99.58,99.59,1728899994.0
2007-06-21 15:23:00,99.59,99.6,99.58,99.59,991700007.0
2007-06-21 15:24:00,99.59,99.61,99.58,99.6,931499986.0
2007-06-21 15:25:00,99.6,99.62,99.6,99.6,316799998.0
2007-06-21 15:26:00,99.6,99.61,99.585,99.6,703700003.0
2007-06-21 15:27:00,99.6,99.61,99.6,99.61,446399995.0
2007-06-21 15:28:00,99.61,99.61,99.59,99.61,869399991.0
2007-06-21 15:29:00,99.605,99.61,99.59,99.605,572299989.0
2007-06-21 15:30:00,99.61,99.61,99.59,99.61,526499998.0
2007-06-21 15:31:00,99.61,99.62,99.6,99.61,384699999.0
2007-06-21 15:32:00,99.61,99.62,99.59,99.6,1551200021.0
2007-06-21 15:33:00,99.6,99.61,99.58,99.58,979600002.0
2007-06-21 15:34:00,99.58,99.59,99.565,99.59,484700000.0
2007-06-21 15:35:00,99.59,99.59,99.58,99.59,326800003.0
2007-06-21 15:36:00,99.59,99.6,99.585,99.6,755299999.0
2007-06-21 15:37:00,99.59,99.61,99.59,99.6,825699997.0
2007-06-21 15:38:00,99.61,99.61,99.59,99.6,765000011.0
2007-06-21 15:39:00,99.6,99.61,99.59,99.6,1248700012.0
2007-06-21 15:40:00,99.6,99.6,99.58,99.59,1009800002.0
2007-06-21 15:41:00,99.59,99.6,99.58,99.6,603800011.0
2007-06-21 15:42:00,99.595,99.61,99.58,99.6,1463600017.0
2007-06-21 15:43:00,99.59,99.6,99.59,99.59,370699995.0
2007-06-21 15:44:00,99.59,99.6,99.58,99.59,376000000.0
2007-06-21 15:45:00,99.59,99.6,99.58,99.58,1062999997.0
2007-06-21 15:46:00,99.58,99.61,99.58,99.61,709400007.0
2007-06-21 15:47:00,99.61,99.61,99.59,99.59,551300007.0
2007-06-21 15:48:00,99.59,99.6,99.58,99.59,1497600052.0
2007-06-21 15:49:00,99.59,99.59,99.58,99.59,257300012.0
2007-06-21 15:50:00,99.59,99.59,99.58,99.58,323400013.0
2007-06-21 15:51:00,99.59,99.59,99.58,99.59,499100002.0
2007-06-21 15:52:00,99.59,99.6,99.58,99.59,1461200011.0
2007-06-21 15:53:00,99.59,99.59,99.58,99.59,570499995.0
2007-06-21 15:54:00,99.585,99.6,99.57,99.58,1083100002.0
2007-06-21 15:55:00,99.58,99.6,99.565,99.6,1061600004.0
2007-06-21 15:56:00,99.59,99.6,99.58,99.59,1399400009.0
2007-06-21 15:57:00,99.585,99.59,99.565,99.575,707299996.0
2007-06-21 15:58:00,99.57,99.59,99.56,99.56,743199997.0
2007-06-21 15:59:00,99.56,99.57,99.46,99.55,1715999988.0
2007-06-21 16:00:00,99.55,99.58,99.54,99.57,1180799996.0
2007-06-21 16:01:00,99.565,99.58,99.55,99.56,1826000012.0
2007-06-21 16:02:00,99.56,99.56,99.55,99.555,1403100014.0
2007-06-21 16:03:00,99.54,99.56,99.54,99.55,1596100017.0
2007-06-21 16:04:00,99.55,99.56,99.53,99.545,1596100017.0
2007-06-21 16:05:00,99.545,99.56,99.54,99.54,1698100016.0
2007-06-21 16:06:00,99.55,99.57,99.54,99.56,896000003.0
2007-06-21 16:07:00,99.56,99.56,99.55,99.555,638600004.0
2007-06-21 16:08:00,99.56,99.57,99.55,99.57,950400005.0
2007-06-21 16:09:00,99.57,99.59,99.56,99.58,703100005.0
2007-06-21 16:10:00,99.575,99.59,99.57,99.58,833900000.0
2007-06-21 16:11:00,99.58,99.61,99.58,99.61,1013200000.0
2007-06-21 16:12:00,99.605,99.61,99.6,99.61,651199999.0
2007-06-21 16:13:00,99.61,99.61,99.59,99.61,241400000.0
2007-06-21 16:14:00,99.61,99.61,99.58,99.59,1324400012.0
2007-06-21 16:15:00,99.6,99.6,99.59,99.59,1319200006.0
2007-06-21 16:16:00,99.59,99.6,99.58,99.6,974800001.0
2007-06-21 16:17:00,99.6,99.61,99.57,99.59,1108999998.0
2007-06-21 16:18:00,99.59,99.61,99.59,99.59,509899994.0
2007-06-21 16:19:00,99.59,99.6,99.58,99.59,1145099999.0
2007-06-21 16:20:00,99.59,99.595,99.58,99.58,1363099991.0
2007-06-21 16:21:00,99.585,99.59,99.57,99.58,994399992.0
2007-06-21 16:22:00,99.58,99.58,99.57,99.58,635200000.0
2007-06-21 16:23:00,99.58,99.59,99.57,99.59,1324499993.0
2007-06-21 16:24:00,99.59,99.6,99.57,99.59,1147400001.0
2007-06-21 16:25:00,99.59,99.62,99.59,99.61,1305200002.0
2007-06-21 16:26:00,99.61,99.63,99.605,99.63,675599999.0
2007-06-21 16:27:00,99.62,99.62,99.605,99.61,402899997.0
2007-06-21 16:28:00,99.61,99.61,99.605,99.61,98199999.0
2007-06-21 16:29:00,99.61,99.61,99.6,99.61,349599997.0
2007-06-21 16:30:00,99.61,99.61,99.6,99.61,547699999.0
2007-06-21 16:31:00,99.61,99.61,99.6,99.61,824500000.0
2007-06-21 16:32:00,99.61,99.61,99.6,99.6,838100000.0
2007-06-21 16:33:00,99.6,99.61,99.6,99.6,497799995.0
2007-06-21 16:34:00,99.6,99.61,99.59,99.61,594000000.0
2007-06-21 16:35:00,99.61,99.62,99.605,99.62,510999995.0
2007-06-21 16:36:00,99.62,99.62,99.6,99.61,995900010.0
2007-06-21 16:37:00,99.61,99.61,99.59,99.59,1257800020.0
2007-06-21 16:38:00,99.59,99.63,99.59,99.62,549100007.0
2007-06-21 16:39:00,99.62,99.63,99.605,99.605,478500001.0
2007-06-21 16:40:00,99.615,99.62,99.61,99.62,334199999.0
2007-06-21 16:41:00,99.62,99.62,99.6,99.6,685199993.0
2007-06-21 16:42:00,99.61,99.61,99.6,99.61,617200004.0
2007-06-21 16:43:00,99.61,99.61,99.595,99.605,232599999.0
2007-06-21 16:44:00,99.61,99.61,99.605,99.61,28700000.0
2007-06-21 16:45:00,99.605,99.61,99.58,99.58,814200004.0
2007-06-21 16:46:00,99.57,99.6,99.57,99.6,1139800020.0
2007-06-21 16:47:00,99.6,99.62,99.59,99.61,739199999.0
2007-06-21 16:48:00,99.61,99.61,99.59,99.59,382199998.0
2007-06-21 16:49:00,99.59,99.61,99.59,99.6,445600006.0
2007-06-21 16:50:00,99.6,99.61,99.6,99.6,442799998.0
2007-06-21 16:51:00,99.6,99.61,99.6,99.61,351100003.0
2007-06-21 16:52:00,99.61,99.62,99.6,99.62,724300003.0
2007-06-21 16:53:00,99.62,99.62,99.6,99.6,505599999.0
2007-06-21 16:54:00,99.61,99.61,99.605,99.61,169700000.0
2007-06-21 16:55:00,99.61,99.62,99.605,99.62,586999993.0
2007-06-21 16:56:00,99.61,99.63,99.61,99.63,461300006.0
2007-06-21 16:57:00,99.63,99.63,99.62,99.625,682700008.0
2007-06-21 16:58:00,99.625,99.64,99.62,99.64,734400015.0
2007-06-21 16:59:00,99.64,99.67,99.63,99.66,1331200002.0
2007-06-21 17:00:00,99.66,99.665,99.64,99.66,1008000010.0
2007-06-21 17:01:00,99.66,99.68,99.655,99.67,282799999.0
2007-06-21 17:02:00,99.66,99.67,99.65,99.67,685500003.0
2007-06-21 17:03:00,99.67,99.67,99.66,99.67,174100000.0
2007-06-21 17:04:00,99.67,99.67,99.64,99.65,1424200004.0
2007-06-21 17:05:00,99.66,99.66,99.64,99.66,836599997.0
2007-06-21 17:06:00,99.66,99.66,99.65,99.65,292500002.0
2007-06-21 17:07:00,99.66,99.66,99.65,99.65,536799994.0
2007-06-21 17:08:00,99.65,99.65,99.65,99.65,328799999.0
2007-06-21 17:09:00,99.65,99.67,99.64,99.66,433100002.0
2007-06-21 17:10:00,99.66,99.66,99.635,99.635,467199997.0
2007-06-21 17:11:00,99.64,99.65,99.63,99.65,443299997.0
2007-06-21 17:12:00,99.65,99.665,99.64,99.66,266400000.0
2007-06-21 17:13:00,99.65,99.67,99.65,99.67,254399996.0
2007-06-21 17:14:00,99.66,99.66,99.64,99.65,613399999.0
2007-06-21 17:15:00,99.65,99.67,99.65,99.665,195300000.0
2007-06-21 17:16:00,99.665,99.67,99.655,99.66,351999999.0
2007-06-21 17:17:00,99.655,99.67,99.65,99.67,423100000.0
2007-06-21 17:18:00,99.67,99.69,99.66,99.69,501199997.0
2007-06-21 17:19:00,99.68,99.69,99.675,99.69,468900000.0
2007-06-21 17:20:00,99.685,99.69,99.66,99.675,1337799996.0
2007-06-21 17:21:00,99.675,99.68,99.66,99.67,1185199998.0
2007-06-21 17:22:00,99.675,99.68,99.66,99.68,735099997.0
2007-06-21 17:23:00,99.67,99.68,99.66,99.675,976399989.0
2007-06-21 17:24:00,99.675,99.68,99.655,99.66,508499999.0
2007-06-21 17:25:00,99.655,99.66,99.64,99.64,661100004.0
2007-06-21 17:26:00,99.65,99.65,99.64,99.64,165200002.0
2007-06-21 17:27:00,99.64,99.645,99.635,99.64,182999999.0
2007-06-21 17:28:00,99.64,99.65,99.63,99.645,470099993.0
2007-06-21 17:29:00,99.64,99.65,99.63,99.65,306399999.0
2007-06-21 17:30:00,99.65,99.65,99.64,99.65,81700000.0
2007-06-21 17:31:00,99.645,99.65,99.64,99.65,144700000.0
2007-06-21 17:32:00,99.65,99.67,99.65,99.67,447999993.0
2007-06-21 17:33:00,99.67,99.67,99.66,99.66,380000000.0
2007-06-21 17:34:00,99.665,99.67,99.655,99.67,378300000.0
2007-06-21 17:35:00,99.67,99.67,99.665,99.665,124200000.0
2007-06-21 17:36:00,99.67,99.69,99.665,99.68,413000000.0
2007-06-21 17:37:00,99.68,99.69,99.68,99.685,311999998.0
2007-06-21 17:38:00,99.685,99.69,99.67,99.67,205000000.0
2007-06-21 17:39:00,99.67,99.67,99.655,99.66,505299999.0
2007-06-21 17:40:00,99.66,99.67,99.66,99.67,247199999.0
2007-06-21 17:41:00,99.67,99.68,99.665,99.68,602399997.0
2007-06-21 17:42:00,99.675,99.68,99.66,99.68,329700006.0
2007-06-21 17:43:00,99.69,99.69,99.68,99.68,252799999.0
2007-06-21 17:44:00,99.68,99.69,99.68,99.68,231199997.0
2007-06-21 17:45:00,99.68,99.69,99.68,99.68,125599998.0
2007-06-21 17:46:00,99.68,99.685,99.67,99.68,175099999.0
2007-06-21 17:47:00,99.68,99.7,99.68,99.68,1059099996.0
2007-06-21 17:48:00,99.68,99.7,99.68,99.69,1147699988.0
2007-06-21 17:49:00,99.69,99.69,99.675,99.68,252000000.0
2007-06-21 17:50:00,99.68,99.69,99.675,99.69,629900000.0
2007-06-21 17:51:00,99.685,99.7,99.68,99.69,604899999.0
2007-06-21 17:52:00,99.695,99.7,99.68,99.7,219100000.0
2007-06-21 17:53:00,99.7,99.7,99.66,99.67,691100000.0
2007-06-21 17:54:00,99.67,99.68,99.67,99.67,380800000.0
2007-06-21 17:55:00,99.67,99.68,99.67,99.68,379099999.0
2007-06-21 17:56:00,99.68,99.68,99.675,99.68,228799999.0
2007-06-21 17:57:00,99.68,99.69,99.68,99.68,263900002.0
2007-06-21 17:58:00,99.69,99.69,99.675,99.68,179500000.0
2007-06-21 17:59:00,99.68,99.69,99.62,99.62,711200001.0
2007-06-21 18:00:00,99.65,99.68,99.62,99.68,1194800017.0
2007-06-21 18:01:00,99.69,99.7,99.66,99.68,723400004.0
2007-06-21 18:02:00,99.67,99.68,99.65,99.68,218300002.0
2007-06-21 18:03:00,99.67,99.68,99.65,99.67,172599998.0
2007-06-21 18:04:00,99.66,99.68,99.65,99.65,118999999.0
2007-06-21 18:05:00,99.65,99.66,99.63,99.64,254100000.0
2007-06-21 18:06:00,99.64,99.66,99.64,99.65,575300004.0
2007-06-21 18:07:00,99.66,99.66,99.65,99.65,213199999.0
2007-06-21 18:08:00,99.655,99.66,99.65,99.65,231099997.0
2007-06-21 18:09:00,99.65,99.65,99.63,99.65,395300000.0
2007-06-21 18:10:00,99.64,99.65,99.63,99.64,371699999.0
2007-06-21 18:11:00,99.64,99.66,99.63,99.655,527200001.0
2007-06-21 18:12:00,99.655,99.66,99.64,99.65,255399998.0
2007-06-21 18:13:00,99.65,99.65,99.615,99.63,278100003.0
2007-06-21 18:14:00,99.65,99.66,99.64,99.66,292800000.0
2007-06-21 18:15:00,99.66,99.67,99.64,99.66,469200000.0
2007-06-21 18:16:00,99.655,99.675,99.65,99.67,340799995.0
2007-06-21 18:17:00,99.67,99.67,99.65,99.67,413100000.0
2007-06-21 18:18:00,99.66,99.67,99.65,99.65,279200000.0
2007-06-21 18:19:00,99.65,99.66,99.65,99.65,145600000.0
2007-06-21 18:20:00,99.65,99.66,99.645,99.65,462399999.0
2007-06-21 18:21:00,99.65,99.68,99.64,99.675,620199996.0
2007-06-21 18:22:00,99.675,99.685,99.66,99.68,346800000.0
2007-06-21 18:23:00,99.68,99.69,99.67,99.69,441500002.0
2007-06-21 18:24:00,99.69,99.69,99.67,99.675,382400000.0
2007-06-21 18:25:00,99.675,99.675,99.655,99.67,319000006.0
2007-06-21 18:26:00,99.67,99.67,99.67,99.67,162400000.0
2007-06-21 18:27:00,99.675,99.68,99.67,99.68,160000000.0
2007-06-21 18:28:00,99.685,99.685,99.665,99.67,267400000.0
2007-06-21 18:29:00,99.67,99.69,99.66,99.69,257499999.0
2007-06-21 18:30:00,99.69,99.7,99.68,99.68,224300000.0
2007-06-21 18:31:00,99.68,99.7,99.67,99.685,324800000.0
2007-06-21 18:32:00,99.68,99.68,99.66,99.67,193299998.0
2007-06-21 18:33:00,99.67,99.67,99.66,99.665,232799997.0
2007-06-21 18:34:00,99.67,99.67,99.665,99.67,111200000.0
2007-06-21 18:35:00,99.67,99.67,99.665,99.67,58400000.0
2007-06-21 18:36:00,99.665,99.68,99.66,99.68,192000000.0
2007-06-21 18:37:00,99.69,99.69,99.68,99.68,136800000.0
2007-06-21 18:38:00,99.68,99.69,99.68,99.69,195200000.0
2007-06-21 18:39:00,99.69,99.7,99.685,99.7,210799999.0
2007-06-21 18:40:00,99.7,99.7,99.68,99.69,152300002.0
2007-06-21 18:41:00,99.69,99.69,99.685,99.69,59200000.0
2007-06-21 18:42:00,99.69,99.69,99.69,99.69,102400000.0
2007-06-21 18:43:00,99.69,99.7,99.68,99.69,256600003.0
2007-06-21 18:44:00,99.69,99.7,99.68,99.68,403900003.0
2007-06-21 18:45:00,99.68,99.7,99.68,99.69,270300001.0
2007-06-21 18:46:00,99.7,99.71,99.7,99.7,130400000.0
2007-06-21 18:47:00,99.7,99.71,99.695,99.695,138700000.0
2007-06-21 18:48:00,99.695,99.7,99.68,99.69,102200000.0
2007-06-21 18:49:00,99.69,99.7,99.68,99.69,85800000.0
2007-06-21 18:50:00,99.69,99.69,99.675,99.675,60700000.0
2007-06-21 18:51:00,99.68,99.68,99.68,99.68,28000000.0
2007-06-21 18:52:00,99.675,99.68,99.67,99.67,139200000.0
2007-06-21 18:53:00,99.67,99.67,99.66,99.66,164800000.0
2007-06-21 18:54:00,99.66,99.66,99.64,99.64,189999999.0
2007-06-21 18:55:00,99.635,99.64,99.63,99.63,160000000.0
2007-06-21 18:56:00,99.63,99.63,99.615,99.63,174299999.0
2007-06-21 18:57:00,99.63,99.64,99.62,99.62,345499998.0
2007-06-21 18:58:00,99.62,99.62,99.61,99.61,380799993.0
2007-06-21 18:59:00,99.62,99.63,99.62,99.63,191999999.0
2007-06-21 19:00:00,99.63,99.63,99.62,99.63,71200000.0
2007-06-21 19:01:00,99.63,99.64,99.63,99.635,171200000.0
2007-06-21 19:02:00,99.63,99.64,99.62,99.64,132300001.0
2007-06-21 19:03:00,99.62,99.64,99.62,99.63,772900004.0
2007-06-21 19:04:00,99.63,99.65,99.63,99.645,357899996.0
2007-06-21 19:05:00,99.64,99.65,99.64,99.64,55200000.0
2007-06-21 19:06:00,99.64,99.65,99.63,99.64,199200000.0
2007-06-21 19:07:00,99.64,99.65,99.64,99.64,162299999.0
2007-06-21 19:08:00,99.64,99.64,99.635,99.635,48800000.0
2007-06-21 19:09:00,99.64,99.645,99.64,99.645,92800000.0
2007-06-21 19:10:00,99.64,99.65,99.64,99.645,49600000.0
2007-06-21 19:11:00,99.645,99.645,99.635,99.64,82400000.0
2007-06-21 19:12:00,99.65,99.65,99.64,99.64,204000000.0
2007-06-21 19:13:00,99.64,99.65,99.64,99.64,26400000.0
2007-06-21 19:14:00,99.65,99.65,99.64,99.64,68000000.0
2007-06-21 19:15:00,99.64,99.64,99.63,99.63,134400000.0
2007-06-21 19:16:00,99.645,99.645,99.625,99.64,92800000.0
2007-06-21 19:17:00,99.64,99.64,99.63,99.63,75200000.0
2007-06-21 19:18:00,99.63,99.63,99.63,99.63,14400000.0
2007-06-21 19:19:00,99.63,99.64,99.62,99.63,129300001.0
2007-06-21 19:20:00,99.63,99.63,99.62,99.63,344799996.0
2007-06-21 19:21:00,99.625,99.63,99.62,99.62,545199992.0
2007-06-21 19:22:00,99.62,99.64,99.62,99.64,345399996.0
2007-06-21 19:23:00,99.635,99.64,99.62,99.63,587800001.0
2007-06-21 19:24:00,99.63,99.635,99.61,99.61,346800000.0
2007-06-21 19:25:00,99.63,99.64,99.62,99.64,257100001.0
2007-06-21 19:26:00,99.64,99.65,99.64,99.65,143999996.0
2007-06-21 19:27:00,99.65,99.65,99.63,99.63,108800000.0
2007-06-21 19:28:00,99.64,99.64,99.63,99.63,240000000.0
2007-06-21 19:29:00,99.63,99.63,99.615,99.62,256799999.0
2007-06-21 19:30:00,99.62,99.64,99.62,99.62,557000000.0
2007-06-21 19:31:00,99.62,99.63,99.62,99.63,89400000.0
2007-06-21 19:32:00,99.63,99.63,99.625,99.625,43000000.0
2007-06-21 19:33:00,99.625,99.64,99.625,99.63,253600000.0
2007-06-21 19:34:00,99.64,99.64,99.63,99.64,319200000.0
2007-06-21 19:35:00,99.64,99.64,99.63,99.64,303199997.0
2007-06-21 19:36:00,99.635,99.635,99.62,99.63,903700007.0
2007-06-21 19:37:00,99.64,99.64,99.62,99.63,669999989.0
2007-06-21 19:38:00,99.63,99.645,99.62,99.64,722999995.0
2007-06-21 19:39:00,99.63,99.64,99.63,99.635,75900000.0
2007-06-21 19:40:00,99.635,99.635,99.61,99.62,594500003.0
2007-06-21 19:41:00,99.62,99.65,99.62,99.635,361600001.0
2007-06-21 19:42:00,99.635,99.635,99.62,99.62,306900002.0
2007-06-21 19:43:00,99.63,99.63,99.61,99.61,510399999.0
2007-06-21 19:44:00,99.61,99.62,99.61,99.615,93599999.0
2007-06-21 19:45:00,99.61,99.62,99.61,99.62,67199999.0
2007-06-21 19:46:00,99.62,99.63,99.62,99.63,232799999.0
2007-06-21 19:47:00,99.63,99.63,99.62,99.63,124000000.0
2007-06-21 19:48:00,99.625,99.63,99.62,99.63,148000000.0
2007-06-21 19:49:00,99.63,99.63,99.62,99.63,130399999.0
2007-06-21 19:50:00,99.608,99.618,99.587,99.608,481499998.0
2007-06-21 19:51:00,99.63,99.64,99.63,99.63,94400000.0
2007-06-21 19:52:00,99.63,99.63,99.63,99.63,7200000.0
2007-06-21 19:53:00,99.63,99.64,99.62,99.62,69599999.0
2007-06-21 19:54:00,99.62,99.63,99.62,99.625,34700000.0
2007-06-21 19:55:00,99.63,99.63,99.63,99.63,78800000.0
2007-06-21 19:56:00,99.63,99.63,99.63,99.63,15700000.0
2007-06-21 19:57:00,99.63,99.63,99.62,99.63,191000000.0
2007-06-21 19:58:00,99.63,99.63,99.62,99.63,75200000.0
2007-06-21 19:59:00,99.62,99.625,99.62,99.625,36600000.0
2007-06-21 20:00:00,99.625,99.63,99.62,99.63,30400000.0
2007-06-21 20:01:00,99.625,99.63,99.61,99.62,377799997.0
2007-06-21 20:02:00,99.62,99.62,99.61,99.615,360200002.0
2007-06-21 20:03:00,99.61,99.615,99.59,99.61,821999995.0
2007-06-21 20:04:00,99.6,99.6,99.585,99.595,392700005.0
2007-06-21 20:05:00,99.59,99.59,99.57,99.58,253399998.0
2007-06-21 20:06:00,99.58,99.58,99.57,99.58,272800000.0
2007-06-21 20:07:00,99.58,99.58,99.56,99.57,1042499989.0
2007-06-21 20:08:00,99.565,99.565,99.54,99.545,848899988.0
2007-06-21 20:09:00,99.55,99.555,99.55,99.55,229599997.0
2007-06-21 20:10:00,99.55,99.56,99.54,99.55,524399995.0
2007-06-21 20:11:00,99.555,99.56,99.54,99.55,545799995.0
2007-06-21 20:12:00,99.54,99.55,99.54,99.54,333099996.0
2007-06-21 20:13:00,99.54,99.56,99.54,99.555,655200012.0
2007-06-21 20:14:00,99.56,99.57,99.54,99.565,513699997.0
2007-06-21 20:15:00,99.57,99.57,99.56,99.57,239900000.0
2007-06-21 20:16:00,99.56,99.58,99.555,99.555,813400003.0
2007-06-21 20:17:00,99.56,99.58,99.56,99.58,509599992.0
2007-06-21 20:18:00,99.58,99.58,99.57,99.57,116800000.0
2007-06-21 20:19:00,99.58,99.58,99.57,99.58,91999999.0
2007-06-21 20:20:00,99.58,99.58,99.58,99.58,31200000.0
2007-06-21 20:21:00,99.58,99.58,99.57,99.57,176000000.0
2007-06-21 20:22:00,99.57,99.57,99.55,99.57,493200000.0
2007-06-21 20:23:00,99.57,99.57,99.57,99.57,262400000.0
2007-06-21 20:24:00,99.58,99.58,99.56,99.58,312899995.0
2007-06-21 20:25:00,99.58,99.58,99.565,99.565,112800000.0
2007-06-21 20:26:00,99.56,99.57,99.56,99.56,186400000.0
2007-06-21 20:27:00,99.56,99.57,99.56,99.565,220499998.0
2007-06-21 20:28:00,99.56,99.56,99.56,99.56,459999996.0
2007-06-21 20:29:00,99.57,99.57,99.54,99.56,791100006.0
2007-06-21 20:30:00,99.555,99.57,99.55,99.56,450400000.0
2007-06-21 20:31:00,99.56,99.59,99.56,99.59,397600000.0
2007-06-21 20:32:00,99.59,99.59,99.56,99.59,299699999.0
2007-06-21 20:33:00,99.585,99.6,99.57,99.59,590299998.0
2007-06-21 20:34:00,99.59,99.59,99.57,99.59,508300001.0
2007-06-21 20:35:00,99.59,99.6,99.59,99.59,180000000.0
2007-06-21 20:36:00,99.595,99.595,99.58,99.59,125200001.0
2007-06-21 20:37:00,99.58,99.595,99.58,99.59,215200000.0
2007-06-21 20:38:00,99.59,99.595,99.58,99.585,119500004.0
2007-06-21 20:39:00,99.58,99.59,99.57,99.57,451600005.0
2007-06-21 20:40:00,99.57,99.58,99.57,99.58,259000000.0
2007-06-21 20:41:00,99.58,99.585,99.57,99.58,130399999.0
2007-06-21 20:42:00,99.575,99.58,99.56,99.57,174200006.0
2007-06-21 20:43:00,99.575,99.58,99.57,99.58,201900000.0
2007-06-21 20:44:00,99.58,99.58,99.57,99.57,129000000.0
2007-06-21 20:45:00,99.57,99.58,99.57,99.58,32000000.0
2007-06-21 20:46:00,99.575,99.59,99.57,99.58,160800000.0
2007-06-21 20:47:00,99.58,99.6,99.57,99.59,453799998.0
2007-06-21 20:48:00,99.59,99.59,99.58,99.59,75300001.0
2007-06-21 20:49:00,99.59,99.59,99.58,99.59,171200000.0
2007-06-21 20:50:00,99.59,99.59,99.56,99.57,239900002.0
2007-06-21 20:51:00,99.575,99.59,99.57,99.59,231200000.0
2007-06-21 20:52:00,99.59,99.59,99.57,99.585,161299999.0
2007-06-21 20:53:00,99.59,99.59,99.57,99.58,484999996.0
2007-06-21 20:54:00,99.58,99.605,99.57,99.595,521100002.0
2007-06-21 20:55:00,99.6,99.6,99.59,99.6,406600002.0
2007-06-21 20:56:00,99.6,99.61,99.58,99.6,524000001.0
2007-06-21 20:57:00,99.6,99.605,99.59,99.6,189199999.0
2007-06-21 20:58:00,99.595,99.6,99.595,99.6,176800000.0
2007-06-21 20:59:00,99.6,99.6,99.58,99.59,453599995.0
2007-06-21 21:00:00,99.59,99.6,99.59,99.6,140799996.0
2007-06-21 21:01:00,99.59,99.61,99.59,99.61,109599998.0
2007-06-21 21:02:00,99.6,99.61,99.6,99.61,134400000.0
2007-06-21 21:03:00,99.61,99.61,99.6,99.6,87199999.0
2007-06-21 21:04:00,99.595,99.61,99.595,99.61,65800000.0
2007-06-21 21:05:00,99.61,99.61,99.61,99.61,12000000.0
2007-06-21 21:06:00,99.61,99.61,99.6,99.6,43200000.0
2007-06-21 21:07:00,99.6,99.6,99.59,99.6,35699999.0
2007-06-21 21:08:00,99.6,99.6,99.59,99.59,51200000.0
2007-06-21 21:09:00,99.59,99.6,99.585,99.59,25100000.0
2007-06-21 21:10:00,99.59,99.6,99.58,99.58,113599999.0
2007-06-21 21:11:00,99.58,99.59,99.58,99.58,29600000.0
2007-06-21 21:12:00,99.59,99.59,99.58,99.58,22400000.0
2007-06-21 21:13:00,99.59,99.59,99.58,99.58,60000000.0
2007-06-21 21:14:00,99.58,99.59,99.58,99.58,138200000.0
2007-06-21 21:15:00,99.58,99.59,99.57,99.59,404400003.0
2007-06-21 21:16:00,99.59,99.59,99.57,99.59,148199997.0
2007-06-21 21:17:00,99.59,99.6,99.585,99.59,117799999.0
2007-06-21 21:18:00,99.6,99.6,99.6,99.6,52000000.0
2007-06-21 21:19:00,99.6,99.6,99.6,99.6,199199994.0
2007-06-21 21:20:00,99.6,99.61,99.59,99.61,458700011.0
2007-06-21 21:21:00,99.6,99.6,99.6,99.6,48600000.0
2007-06-21 21:22:00,99.59,99.6,99.58,99.6,85300003.0
2007-06-21 21:23:00,99.595,99.6,99.59,99.6,332799999.0
2007-06-21 21:24:00,99.595,99.595,99.58,99.58,158699999.0
2007-06-21 21:25:00,99.585,99.59,99.56,99.57,254100003.0
2007-06-21 21:26:00,99.57,99.58,99.56,99.565,305200005.0
2007-06-21 21:27:00,99.565,99.58,99.56,99.57,157399999.0
2007-06-21 21:28:00,99.57,99.58,99.56,99.57,299099998.0
2007-06-21 21:29:00,99.58,99.58,99.57,99.58,27200000.0
2007-06-21 21:30:00,99.58,99.58,99.56,99.56,47699999.0
2007-06-21 21:31:00,99.57,99.58,99.57,99.57,53600000.0
2007-06-21 21:32:00,99.554,99.563,99.553,99.558,55200000.0
2007-06-21 21:33:00,99.57,99.58,99.57,99.58,110400000.0
2007-06-21 21:34:00,99.556,99.575,99.551,99.564,377599996.0
2007-06-21 21:35:00,99.58,99.58,99.57,99.57,44800000.0
2007-06-21 21:36:00,99.57,99.58,99.57,99.57,354400000.0
2007-06-21 21:37:00,99.57,99.575,99.57,99.57,171100000.0
2007-06-21 21:38:00,99.565,99.58,99.56,99.58,118300000.0
2007-06-21 21:39:00,99.58,99.58,99.57,99.57,47200000.0
2007-06-21 21:40:00,99.57,99.57,99.55,99.57,242600001.0
2007-06-21 21:41:00,99.565,99.575,99.56,99.57,85900000.0
2007-06-21 21:42:00,99.57,99.58,99.56,99.57,560900006.0
2007-06-21 21:43:00,99.58,99.58,99.56,99.56,143100002.0
2007-06-21 21:44:00,99.57,99.57,99.57,99.57,36900000.0
2007-06-21 21:45:00,99.57,99.59,99.57,99.59,201400002.0
2007-06-21 21:46:00,99.585,99.59,99.585,99.585,20800000.0
2007-06-21 21:47:00,99.59,99.59,99.58,99.585,178400000.0
2007-06-21 21:48:00,99.58,99.58,99.58,99.58,125600000.0
2007-06-21 21:49:00,99.58,99.58,99.57,99.575,164799999.0
2007-06-21 21:50:00,99.57,99.58,99.57,99.57,116000000.0
2007-06-21 21:51:00,99.57,99.58,99.57,99.57,204000000.0
2007-06-21 21:52:00,99.57,99.57,99.56,99.57,118800000.0
2007-06-21 21:53:00,99.56,99.575,99.56,99.575,249200006.0
2007-06-21 21:54:00,99.57,99.575,99.56,99.575,148700002.0
2007-06-21 21:55:00,99.573,99.573,99.532,99.544,198400000.0
2007-06-21 21:56:00,99.575,99.575,99.57,99.57,90400000.0
2007-06-21 21:57:00,99.57,99.57,99.565,99.57,164000000.0
2007-06-21 21:58:00,99.57,99.57,99.56,99.57,315300000.0
2007-06-21 21:59:00,99.57,99.57,99.56,99.56,63800000.0
2007-06-21 22:00:00,99.57,99.57,99.57,99.57,81600000.0
2007-06-21 22:01:00,99.57,99.58,99.57,99.58,260400000.0
2007-06-21 22:02:00,99.575,99.59,99.57,99.58,145400000.0
2007-06-21 22:03:00,99.58,99.59,99.58,99.59,134400000.0
2007-06-21 22:04:00,99.59,99.6,99.58,99.59,156000000.0
2007-06-21 22:05:00,99.59,99.59,99.58,99.59,146400000.0
2007-06-21 22:06:00,99.557,99.565,99.537,99.556,238300000.0
2007-06-21 22:07:00,99.59,99.59,99.59,99.59,52800000.0
2007-06-21 22:08:00,99.6,99.6,99.6,99.6,4800000.0
2007-06-21 22:09:00,99.6,99.6,99.59,99.59,41600000.0
2007-06-21 22:10:00,99.61,99.61,99.61,99.61,9600000.0
2007-06-21 22:11:00,99.61,99.61,99.61,99.61,4800000.0
2007-06-21 22:12:00,99.61,99.615,99.61,99.61,40000000.0
2007-06-21 22:13:00,99.61,99.61,99.6,99.61,92000000.0
2007-06-21 22:14:00,99.61,99.62,99.605,99.62,137600000.0
2007-06-21 22:15:00,99.57,99.582,99.57,99.582,28800000.0
2007-06-21 22:16:00,99.62,99.62,99.615,99.62,35200000.0
2007-06-21 22:17:00,99.62,99.62,99.62,99.62,10400000.0
2007-06-21 22:18:00,99.62,99.62,99.62,99.62,20000000.0
2007-06-21 22:19:00,99.612,99.612,99.592,99.592,88800000.0
2007-06-21 22:20:00,99.62,99.62,99.61,99.61,59200000.0
2007-06-21 22:21:00,99.61,99.62,99.61,99.62,50400000.0
2007-06-21 22:22:00,99.61,99.62,99.6,99.6,138000000.0
2007-06-21 22:23:00,99.59,99.61,99.59,99.6,120200000.0
2007-06-21 22:24:00,99.57,99.58,99.57,99.572,10200000.0
2007-06-21 22:25:00,99.59,99.6,99.59,99.6,88000000.0
2007-06-21 22:26:00,99.6,99.6,99.6,99.6,3200000.0
2007-06-21 22:27:00,99.6,99.61,99.6,99.6,30400000.0
2007-06-21 22:28:00,99.6,99.6,99.59,99.59,32800000.0
2007-06-21 22:29:00,99.59,99.6,99.58,99.59,100499999.0
2007-06-21 22:30:00,99.59,99.59,99.59,99.59,35200000.0
2007-06-21 22:31:00,99.546,99.573,99.544,99.544,90400000.0
2007-06-21 22:32:00,99.59,99.6,99.59,99.59,266500000.0
2007-06-21 22:33:00,99.59,99.6,99.59,99.6,89900000.0
2007-06-21 22:34:00,99.6,99.61,99.595,99.6,94300000.0
2007-06-21 22:35:00,99.61,99.61,99.6,99.61,28000000.0
2007-06-21 22:36:00,99.61,99.61,99.61,99.61,3200000.0
2007-06-21 22:37:00,99.61,99.62,99.61,99.61,231200000.0
2007-06-21 22:38:00,99.61,99.62,99.605,99.62,145000000.0
2007-06-21 22:39:00,99.583,99.589,99.566,99.589,84000000.0
2007-06-21 22:40:00,99.61,99.62,99.6,99.6,139700000.0
2007-06-21 22:41:00,99.61,99.61,99.61,99.61,24700001.0
2007-06-21 22:42:00,99.603,99.609,99.583,99.583,247199999.0
2007-06-21 22:43:00,99.615,99.62,99.6,99.61,281900007.0
2007-06-21 22:44:00,99.61,99.61,99.61,99.61,15200000.0
2007-06-21 22:45:00,99.61,99.62,99.61,99.62,121499999.0
2007-06-21 22:46:00,99.62,99.63,99.61,99.63,150099997.0
2007-06-21 22:47:00,99.625,99.63,99.61,99.625,77299999.0
2007-06-21 22:48:00,99.62,99.625,99.61,99.625,43300000.0
2007-06-21 22:49:00,99.625,99.625,99.62,99.62,26800000.0
2007-06-21 22:50:00,99.625,99.625,99.62,99.625,62400000.0
2007-06-21 22:51:00,99.62,99.63,99.61,99.63,168800000.0
2007-06-21 22:52:00,99.63,99.63,99.62,99.62,86400000.0
2007-06-21 22:53:00,99.62,99.625,99.62,99.62,49600000.0
2007-06-21 22:54:00,99.62,99.62,99.62,99.62,30400000.0
2007-06-21 22:55:00,99.62,99.63,99.61,99.62,192999999.0
2007-06-21 22:56:00,99.61,99.655,99.61,99.64,211999998.0
2007-06-21 22:57:00,99.65,99.65,99.62,99.63,130300000.0
2007-06-21 22:58:00,99.63,99.635,99.625,99.635,215200000.0
2007-06-21 22:59:00,99.63,99.63,99.62,99.63,18400000.0
2007-06-21 23:00:00,99.63,99.63,99.61,99.63,25500000.0
2007-06-21 23:01:00,99.61,99.62,99.6,99.6,66700000.0
2007-06-21 23:02:00,99.6,99.64,99.6,99.64,35700000.0
2007-06-21 23:03:00,99.63,99.64,99.63,99.63,57400000.0
2007-06-21 23:04:00,99.63,99.63,99.62,99.62,35800000.0
2007-06-21 23:05:00,99.62,99.64,99.61,99.63,36600000.0
2007-06-21 23:06:00,99.63,99.65,99.61,99.62,111599999.0
2007-06-21 23:07:00,99.62,99.64,99.6,99.61,83500000.0
2007-06-21 23:08:00,99.61,99.63,99.61,99.62,93100002.0
2007-06-21 23:09:00,99.62,99.62,99.62,99.62,1600000.0
2007-06-21 23:10:00,99.62,99.62,99.62,99.62,4000000.0
2007-06-21 23:11:00,99.62,99.66,99.62,99.66,107000000.0
2007-06-21 23:12:00,99.66,99.66,99.62,99.62,125100001.0
2007-06-21 23:13:00,99.63,99.65,99.62,99.63,146100003.0
2007-06-21 23:14:00,99.63,99.66,99.62,99.64,284100001.0
2007-06-21 23:15:00,99.655,99.665,99.63,99.66,74300000.0
2007-06-21 23:16:00,99.65,99.66,99.62,99.65,268799999.0
2007-06-21 23:17:00,99.655,99.665,99.62,99.655,210000004.0
2007-06-21 23:18:00,99.655,99.665,99.63,99.665,152800000.0
2007-06-21 23:19:00,99.66,99.665,99.63,99.64,288300001.0
2007-06-21 23:20:00,99.63,99.65,99.62,99.62,78100000.0
2007-06-21 23:21:00,99.655,99.655,99.62,99.62,29300000.0
2007-06-21 23:22:00,99.63,99.675,99.63,99.675,184200001.0
2007-06-21 23:23:00,99.67,99.675,99.63,99.655,264800003.0
2007-06-21 23:24:00,99.655,99.655,99.655,99.655,5600000.0
2007-06-21 23:25:00,99.655,99.675,99.65,99.675,90000003.0
2007-06-21 23:26:00,99.67,99.675,99.65,99.66,129500001.0
2007-06-21 23:27:00,99.64,99.665,99.62,99.645,90100000.0
2007-06-21 23:28:00,99.645,99.655,99.6,99.6,153800005.0
2007-06-21 23:29:00,99.62,99.625,99.6,99.6,160700000.0
2007-06-21 23:30:00,99.6,99.61,99.58,99.59,85300000.0
2007-06-21 23:31:00,99.61,99.61,99.57,99.58,176200001.0
2007-06-21 23:32:00,99.61,99.61,99.61,99.61,2400000.0
2007-06-21 23:33:00,99.61,99.61,99.59,99.61,131200000.0
2007-06-21 23:34:00,99.61,99.61,99.59,99.61,27900000.0
2007-06-21 23:35:00,99.61,99.615,99.58,99.615,88100001.0
2007-06-21 23:36:00,99.59,99.63,99.59,99.625,219700000.0
2007-06-21 23:37:00,99.625,99.63,99.61,99.625,50300001.0
2007-06-21 23:38:00,99.625,99.635,99.6,99.62,79600000.0
2007-06-21 23:39:00,99.615,99.635,99.61,99.625,135000002.0
2007-06-21 23:40:00,99.625,99.625,99.62,99.62,41600000.0
2007-06-21 23:41:00,99.625,99.625,99.615,99.62,132000000.0
2007-06-21 23:42:00,99.63,99.63,99.61,99.625,67200000.0
2007-06-21 23:43:00,99.625,99.63,99.61,99.625,75800002.0
2007-06-21 23:44:00,99.62,99.635,99.62,99.63,55800000.0
2007-06-21 23:45:00,99.63,99.635,99.6,99.615,160700000.0
2007-06-21 23:46:00,99.61,99.63,99.61,99.61,44800000.0
2007-06-21 23:47:00,99.58,99.58,99.573,99.573,17600000.0
2007-06-21 23:48:00,99.615,99.615,99.61,99.615,32800000.0
2007-06-21 23:49:00,99.61,99.615,99.59,99.61,53400000.0
2007-06-21 23:50:00,99.61,99.61,99.6,99.6,30400000.0
2007-06-21 23:51:00,99.6,99.605,99.57,99.6,98400000.0
2007-06-21 23:52:00,99.595,99.595,99.567,99.575,195699998.0
2007-06-21 23:53:00,99.6,99.61,99.595,99.605,73600000.0
2007-06-21 23:54:00,99.605,99.605,99.6,99.6,43799999.0
2007-06-21 23:55:00,99.594,99.606,99.587,99.587,201099998.0
2007-06-21 23:56:00,99.625,99.625,99.58,99.615,130500003.0
2007-06-21 23:57:00,99.62,99.62,99.615,99.615,28000000.0
2007-06-21 23:58:00,99.59,99.64,99.59,99.64,136400000.0
2007-06-21 23:59:00,99.64,99.64,99.625,99.625,20000000.0
2007-06-22 00:00:00,99.63,99.63,99.61,99.63,78300000.0
2007-06-22 00:01:00,99.635,99.64,99.62,99.635,53600000.0
2007-06-22 00:02:00,99.635,99.64,99.61,99.64,130800000.0
2007-06-22 00:03:00,99.635,99.64,99.63,99.64,33100000.0
2007-06-22 00:04:00,99.62,99.65,99.62,99.65,46200000.0
2007-06-22 00:05:00,99.65,99.65,99.63,99.64,83900000.0
2007-06-22 00:06:00,99.64,99.645,99.63,99.635,183499998.0
2007-06-22 00:07:00,99.635,99.635,99.62,99.63,193400001.0
2007-06-22 00:08:00,99.635,99.635,99.635,99.635,22400000.0
2007-06-22 00:09:00,99.64,99.64,99.64,99.64,48000000.0
2007-06-22 00:10:00,99.64,99.645,99.635,99.64,75200000.0
2007-06-22 00:11:00,99.635,99.64,99.63,99.635,124600000.0
2007-06-22 00:12:00,99.64,99.64,99.64,99.64,15200000.0
2007-06-22 00:13:00,99.64,99.645,99.64,99.645,17600000.0
2007-06-22 00:14:00,99.596,99.613,99.596,99.613,242800000.0
2007-06-22 00:15:00,99.628,99.651,99.622,99.641,472700000.0
2007-06-22 00:16:00,99.64,99.64,99.64,99.64,31200000.0
2007-06-22 00:17:00,99.608,99.624,99.608,99.61,146200003.0
2007-06-22 00:18:00,99.64,99.64,99.625,99.625,32000000.0
2007-06-22 00:19:00,99.625,99.625,99.62,99.62,15200000.0
2007-06-22 00:20:00,99.62,99.62,99.61,99.61,38299999.0
2007-06-22 00:21:00,99.615,99.615,99.589,99.589,204000000.0
2007-06-22 00:22:00,99.62,99.625,99.615,99.62,86400000.0
2007-06-22 00:23:00,99.63,99.63,99.62,99.625,69600000.0
2007-06-22 00:24:00,99.625,99.63,99.62,99.63,107200000.0
2007-06-22 00:25:00,99.63,99.63,99.6,99.63,215799999.0
2007-06-22 00:26:00,99.63,99.63,99.63,99.63,28800000.0
2007-06-22 00:27:00,99.63,99.63,99.625,99.625,9600000.0
2007-06-22 00:28:00,99.62,99.63,99.62,99.63,51200000.0
2007-06-22 00:29:00,99.63,99.63,99.61,99.625,71100000.0
2007-06-22 00:30:00,99.625,99.63,99.61,99.63,51900000.0
2007-06-22 00:31:00,99.63,99.635,99.62,99.62,116899998.0
2007-06-22 00:32:00,99.62,99.64,99.62,99.63,125900000.0
2007-06-22 00:33:00,99.616,99.618,99.605,99.618,94399999.0
2007-06-22 00:34:00,99.635,99.64,99.62,99.63,108900000.0
2007-06-22 00:35:00,99.63,99.63,99.625,99.63,133600000.0
2007-06-22 00:36:00,99.64,99.64,99.62,99.62,160800000.0
2007-06-22 00:37:00,99.6,99.635,99.6,99.6,187599999.0
2007-06-22 00:38:00,99.63,99.65,99.6,99.635,354600001.0
2007-06-22 00:39:00,99.63,99.65,99.62,99.64,256800000.0
2007-06-22 00:40:00,99.65,99.65,99.65,99.65,19200000.0
2007-06-22 00:41:00,99.65,99.65,99.645,99.645,32000000.0
2007-06-22 00:42:00,99.645,99.645,99.645,99.645,39200000.0
2007-06-22 00:43:00,99.613,99.635,99.597,99.597,176000000.0
2007-06-22 00:44:00,99.645,99.645,99.645,99.645,28000000.0
2007-06-22 00:45:00,99.645,99.65,99.64,99.65,86100000.0
2007-06-22 00:46:00,99.609,99.643,99.609,99.624,103599998.0
2007-06-22 00:47:00,99.655,99.655,99.65,99.65,15200000.0
2007-06-22 00:48:00,99.65,99.66,99.64,99.655,236300003.0
2007-06-22 00:49:00,99.66,99.66,99.65,99.655,120000000.0
2007-06-22 00:50:00,99.655,99.66,99.65,99.65,137399996.0
2007-06-22 00:51:00,99.66,99.66,99.65,99.65,113099999.0
2007-06-22 00:52:00,99.66,99.66,99.65,99.65,32799999.0
2007-06-22 00:53:00,99.63,99.65,99.63,99.63,35800000.0
2007-06-22 00:54:00,99.65,99.65,99.63,99.63,40600000.0
2007-06-22 00:55:00,99.655,99.67,99.655,99.67,121600000.0
2007-06-22 00:56:00,99.67,99.67,99.67,99.67,21600000.0
2007-06-22 00:57:00,99.67,99.67,99.665,99.665,50400000.0
2007-06-22 00:58:00,99.67,99.67,99.67,99.67,11200000.0
2007-06-22 00:59:00,99.67,99.67,99.66,99.66,154300000.0
2007-06-22 01:00:00,99.67,99.67,99.66,99.67,53200000.0
2007-06-22 01:01:00,99.67,99.67,99.665,99.665,52800000.0
2007-06-22 01:02:00,99.67,99.69,99.65,99.67,212400000.0
2007-06-22 01:03:00,99.665,99.675,99.65,99.675,136500000.0
2007-06-22 01:04:00,99.67,99.675,99.67,99.675,20000000.0
2007-06-22 01:05:00,99.675,99.68,99.675,99.68,26400000.0
2007-06-22 01:06:00,99.68,99.69,99.67,99.68,176900001.0
2007-06-22 01:07:00,99.68,99.68,99.68,99.68,22400000.0
2007-06-22 01:08:00,99.675,99.69,99.67,99.67,47100000.0
2007-06-22 01:09:00,99.67,99.67,99.67,99.67,161600000.0
2007-06-22 01:10:00,99.67,99.68,99.66,99.68,185500000.0
2007-06-22 01:11:00,99.67,99.69,99.67,99.69,33500000.0
2007-06-22 01:12:00,99.69,99.69,99.69,99.69,4800000.0
2007-06-22 01:13:00,99.69,99.69,99.66,99.67,324199995.0
2007-06-22 01:14:00,99.67,99.675,99.65,99.67,184699999.0
2007-06-22 01:15:00,99.68,99.68,99.67,99.68,43200000.0
2007-06-22 01:16:00,99.68,99.68,99.68,99.68,3200000.0
2007-06-22 01:17:00,99.67,99.67,99.67,99.67,52000000.0
2007-06-22 01:18:00,99.67,99.67,99.67,99.67,47200000.0
2007-06-22 01:19:00,99.67,99.67,99.67,99.67,8800000.0
2007-06-22 01:20:00,99.67,99.67,99.66,99.66,20000000.0
2007-06-22 01:21:00,99.665,99.67,99.66,99.66,133600000.0
2007-06-22 01:22:00,99.67,99.67,99.65,99.65,63499999.0
2007-06-22 01:23:00,99.65,99.68,99.65,99.67,239100000.0
2007-06-22 01:24:00,99.67,99.67,99.67,99.67,6400000.0
2007-06-22 01:25:00,99.67,99.68,99.66,99.67,34800000.0
2007-06-22 01:26:00,99.67,99.67,99.66,99.67,251200000.0
2007-06-22 01:27:00,99.67,99.67,99.67,99.67,1600000.0
2007-06-22 01:28:00,99.68,99.68,99.665,99.68,35200000.0
2007-06-22 01:29:00,99.637,99.655,99.637,99.655,78400000.0
2007-06-22 01:30:00,99.636,99.658,99.636,99.642,175700000.0
2007-06-22 01:31:00,99.67,99.67,99.67,99.67,8000000.0
2007-06-22 01:32:00,99.67,99.67,99.67,99.67,1600000.0
2007-06-22 01:33:00,99.648,99.648,99.613,99.613,267100000.0
2007-06-22 01:34:00,99.65,99.652,99.64,99.641,456299999.0
2007-06-22 01:35:00,99.67,99.68,99.665,99.665,28000000.0
2007-06-22 01:36:00,99.67,99.67,99.665,99.67,26900000.0
2007-06-22 01:37:00,99.67,99.67,99.66,99.67,51700000.0
2007-06-22 01:38:00,99.67,99.67,99.67,99.67,8000000.0
2007-06-22 01:39:00,99.67,99.68,99.67,99.67,17600000.0
2007-06-22 01:40:00,99.67,99.67,99.67,99.67,14400000.0
2007-06-22 01:41:00,99.66,99.67,99.66,99.67,33600000.0
2007-06-22 01:42:00,99.638,99.644,99.61,99.631,367800000.0
2007-06-22 01:43:00,99.626,99.638,99.609,99.637,372100003.0
2007-06-22 01:44:00,99.629,99.645,99.622,99.635,484700004.0
2007-06-22 01:45:00,99.67,99.67,99.66,99.67,54300000.0
2007-06-22 01:46:00,99.638,99.65,99.637,99.65,219200000.0
2007-06-22 01:47:00,99.67,99.67,99.67,99.67,17600000.0
2007-06-22 01:48:00,99.67,99.67,99.67,99.67,1600000.0
2007-06-22 01:49:00,99.67,99.67,99.67,99.67,1600000.0
2007-06-22 01:50:00,99.67,99.68,99.67,99.68,133400000.0
2007-06-22 01:51:00,99.68,99.68,99.67,99.67,14400000.0
2007-06-22 01:52:00,99.67,99.68,99.66,99.67,257800002.0
2007-06-22 01:53:00,99.67,99.68,99.66,99.66,117900000.0
2007-06-22 01:54:00,99.67,99.68,99.67,99.68,24800000.0
2007-06-22 01:55:00,99.68,99.69,99.67,99.68,36400000.0
2007-06-22 01:56:00,99.68,99.69,99.68,99.69,7200000.0
2007-06-22 01:57:00,99.69,99.69,99.69,99.69,4000000.0
2007-06-22 01:58:00,99.69,99.69,99.68,99.68,5600000.0
2007-06-22 01:59:00,99.69,99.7,99.68,99.7,139600000.0
2007-06-22 02:00:00,99.695,99.7,99.68,99.68,139200000.0
2007-06-22 02:01:00,99.68,99.69,99.67,99.67,104699999.0
2007-06-22 02:02:00,99.69,99.69,99.69,99.69,2400000.0
2007-06-22 02:03:00,99.68,99.69,99.68,99.69,14800000.0
2007-06-22 02:04:00,99.69,99.69,99.68,99.68,56800000.0
2007-06-22 02:05:00,99.68,99.69,99.68,99.68,60000000.0
2007-06-22 02:06:00,99.69,99.69,99.68,99.69,98400000.0
2007-06-22 02:07:00,99.69,99.69,99.675,99.68,133700000.0
2007-06-22 02:08:00,99.67,99.68,99.66,99.675,1374600001.0
2007-06-22 02:09:00,99.67,99.68,99.67,99.67,230800000.0
2007-06-22 02:10:00,99.675,99.69,99.66,99.67,616000002.0
2007-06-22 02:11:00,99.67,99.69,99.66,99.69,334199996.0
2007-06-22 02:12:00,99.68,99.7,99.68,99.69,94000000.0
2007-06-22 02:13:00,99.695,99.71,99.69,99.69,347499999.0
2007-06-22 02:14:00,99.71,99.72,99.695,99.71,319700001.0
2007-06-22 02:15:00,99.71,99.71,99.69,99.7,442699999.0
2007-06-22 02:16:00,99.7,99.73,99.7,99.72,300800000.0
2007-06-22 02:17:00,99.72,99.73,99.71,99.72,217600000.0
2007-06-22 02:18:00,99.71,99.72,99.71,99.71,90800000.0
2007-06-22 02:19:00,99.705,99.71,99.69,99.71,250400000.0
2007-06-22 02:20:00,99.72,99.72,99.7,99.71,209199995.0
2007-06-22 02:21:00,99.715,99.72,99.7,99.72,164799995.0
2007-06-22 02:22:00,99.72,99.73,99.72,99.73,42400000.0
2007-06-22 02:23:00,99.72,99.72,99.71,99.71,325600000.0
2007-06-22 02:24:00,99.71,99.72,99.71,99.72,176000000.0
2007-06-22 02:25:00,99.715,99.72,99.71,99.71,83200000.0
2007-06-22 02:26:00,99.71,99.71,99.69,99.7,149900000.0
2007-06-22 02:27:00,99.7,99.71,99.69,99.71,170599999.0
2007-06-22 02:28:00,99.71,99.71,99.68,99.7,187099999.0
2007-06-22 02:29:00,99.7,99.7,99.68,99.69,493400001.0
2007-06-22 02:30:00,99.7,99.7,99.69,99.695,114500000.0
2007-06-22 02:31:00,99.695,99.71,99.68,99.71,433000000.0
2007-06-22 02:32:00,99.71,99.71,99.69,99.71,181000001.0
2007-06-22 02:33:00,99.71,99.72,99.705,99.705,59500000.0
2007-06-22 02:34:00,99.705,99.71,99.7,99.7,292299999.0
2007-06-22 02:35:00,99.7,99.72,99.7,99.705,315600000.0
2007-06-22 02:36:00,99.7,99.71,99.7,99.71,231599999.0
2007-06-22 02:37:00,99.7,99.71,99.7,99.7,225600000.0
2007-06-22 02:38:00,99.69,99.71,99.69,99.7,216099994.0
2007-06-22 02:39:00,99.7,99.715,99.7,99.71,215300000.0
2007-06-22 02:40:00,99.71,99.71,99.69,99.7,234700000.0
2007-06-22 02:41:00,99.71,99.71,99.7,99.71,201099997.0
2007-06-22 02:42:00,99.71,99.71,99.7,99.7,90400000.0
2007-06-22 02:43:00,99.7,99.71,99.7,99.7,108000000.0
2007-06-22 02:44:00,99.7,99.71,99.7,99.71,146400000.0
2007-06-22 02:45:00,99.71,99.72,99.71,99.71,243199997.0
2007-06-22 02:46:00,99.71,99.71,99.7,99.71,200799997.0
2007-06-22 02:47:00,99.71,99.72,99.71,99.715,214399997.0
2007-06-22 02:48:00,99.715,99.72,99.715,99.72,13600000.0
2007-06-22 02:49:00,99.72,99.725,99.72,99.725,166399996.0
2007-06-22 02:50:00,99.73,99.74,99.72,99.73,135900000.0
2007-06-22 02:51:00,99.74,99.74,99.725,99.74,24700000.0
2007-06-22 02:52:00,99.74,99.75,99.73,99.735,131200000.0
2007-06-22 02:53:00,99.706,99.736,99.682,99.704,135999999.0
2007-06-22 02:54:00,99.75,99.75,99.73,99.74,39999999.0
2007-06-22 02:55:00,99.74,99.74,99.72,99.73,573899995.0
2007-06-22 02:56:00,99.73,99.74,99.73,99.73,503199999.0
2007-06-22 02:57:00,99.73,99.74,99.72,99.74,274100001.0
2007-06-22 02:58:00,99.74,99.75,99.72,99.74,399499993.0
2007-06-22 02:59:00,99.73,99.75,99.73,99.75,162800000.0
2007-06-22 03:00:00,99.75,99.75,99.74,99.74,149300000.0
2007-06-22 03:01:00,99.75,99.77,99.74,99.76,565799998.0
2007-06-22 03:02:00,99.75,99.75,99.74,99.74,324799999.0
2007-06-22 03:03:00,99.74,99.75,99.735,99.74,319099998.0
2007-06-22 03:04:00,99.74,99.76,99.74,99.75,144900000.0
2007-06-22 03:05:00,99.74,99.75,99.73,99.735,380099993.0
2007-06-22 03:06:00,99.74,99.75,99.72,99.73,566600004.0
2007-06-22 03:07:00,99.735,99.74,99.72,99.74,578199993.0
2007-06-22 03:08:00,99.74,99.74,99.72,99.735,430999991.0
2007-06-22 03:09:00,99.735,99.74,99.73,99.74,303999997.0
2007-06-22 03:10:00,99.74,99.75,99.72,99.75,366799999.0
2007-06-22 03:11:00,99.75,99.75,99.74,99.74,188799997.0
2007-06-22 03:12:00,99.75,99.75,99.75,99.75,9600000.0
2007-06-22 03:13:00,99.75,99.75,99.73,99.73,264599998.0
2007-06-22 03:14:00,99.74,99.75,99.73,99.75,439199996.0
2007-06-22 03:15:00,99.745,99.75,99.73,99.74,314499997.0
2007-06-22 03:16:00,99.74,99.74,99.73,99.74,81100000.0
2007-06-22 03:17:00,99.74,99.75,99.74,99.75,36800000.0
2007-06-22 03:18:00,99.75,99.75,99.73,99.73,410399993.0
2007-06-22 03:19:00,99.73,99.74,99.73,99.74,152000001.0
2007-06-22 03:20:00,99.74,99.755,99.74,99.755,152799999.0
2007-06-22 03:21:00,99.755,99.775,99.75,99.76,757300000.0
2007-06-22 03:22:00,99.77,99.78,99.75,99.76,734200008.0
2007-06-22 03:23:00,99.76,99.77,99.755,99.76,324299991.0
2007-06-22 03:24:00,99.755,99.76,99.74,99.75,666200003.0
2007-06-22 03:25:00,99.74,99.76,99.74,99.76,61000001.0
2007-06-22 03:26:00,99.76,99.76,99.745,99.76,261600000.0
2007-06-22 03:27:00,99.76,99.76,99.76,99.76,385600000.0
2007-06-22 03:28:00,99.76,99.77,99.75,99.76,299299999.0
2007-06-22 03:29:00,99.76,99.77,99.75,99.76,292800001.0
2007-06-22 03:30:00,99.75,99.76,99.74,99.74,94399999.0
2007-06-22 03:31:00,99.75,99.75,99.75,99.75,2400000.0
2007-06-22 03:32:00,99.745,99.745,99.72,99.73,239999995.0
2007-06-22 03:33:00,99.74,99.74,99.72,99.73,340799999.0
2007-06-22 03:34:00,99.725,99.74,99.72,99.73,148000000.0
2007-06-22 03:35:00,99.73,99.73,99.72,99.73,83200000.0
2007-06-22 03:36:00,99.73,99.74,99.72,99.725,551599990.0
2007-06-22 03:37:00,99.73,99.74,99.72,99.725,251099999.0
2007-06-22 03:38:00,99.73,99.73,99.72,99.73,108200002.0
2007-06-22 03:39:00,99.73,99.73,99.73,99.73,7200000.0
2007-06-22 03:40:00,99.73,99.74,99.73,99.74,131799999.0
2007-06-22 03:41:00,99.735,99.75,99.73,99.735,338799996.0
2007-06-22 03:42:00,99.74,99.74,99.73,99.74,87800000.0
2007-06-22 03:43:00,99.75,99.75,99.74,99.745,206400000.0
2007-06-22 03:44:00,99.745,99.745,99.74,99.74,126399999.0
2007-06-22 03:45:00,99.74,99.75,99.73,99.74,156599999.0
2007-06-22 03:46:00,99.75,99.75,99.74,99.74,188600002.0
2007-06-22 03:47:00,99.74,99.76,99.74,99.76,192000000.0
2007-06-22 03:48:00,99.76,99.76,99.74,99.755,544400003.0
2007-06-22 03:49:00,99.76,99.76,99.76,99.76,19200000.0
2007-06-22 03:50:00,99.76,99.77,99.74,99.745,345000001.0
2007-06-22 03:51:00,99.75,99.75,99.74,99.75,77600000.0
2007-06-22 03:52:00,99.75,99.76,99.74,99.755,265599999.0
2007-06-22 03:53:00,99.74,99.77,99.74,99.755,235700002.0
2007-06-22 03:54:00,99.755,99.76,99.75,99.76,80800001.0
2007-06-22 03:55:00,99.76,99.76,99.76,99.76,2400000.0
2007-06-22 03:56:00,99.75,99.76,99.75,99.76,147199999.0
2007-06-22 03:57:00,99.77,99.77,99.755,99.76,143900000.0
2007-06-22 03:58:00,99.755,99.76,99.75,99.76,224800000.0
2007-06-22 03:59:00,99.76,99.77,99.76,99.76,131999999.0
2007-06-22 04:00:00,99.76,99.77,99.76,99.77,201100000.0
2007-06-22 04:01:00,99.76,99.78,99.76,99.78,69900001.0
2007-06-22 04:02:00,99.77,99.78,99.76,99.78,112299999.0
2007-06-22 04:03:00,99.775,99.79,99.77,99.78,228000000.0
2007-06-22 04:04:00,99.78,99.79,99.77,99.78,133600000.0
2007-06-22 04:05:00,99.78,99.785,99.76,99.77,306100001.0
2007-06-22 04:06:00,99.77,99.77,99.76,99.765,335400002.0
2007-06-22 04:07:00,99.765,99.765,99.765,99.765,20000000.0
2007-06-22 04:08:00,99.77,99.77,99.77,99.77,28800000.0
2007-06-22 04:09:00,99.77,99.77,99.765,99.765,37600000.0
2007-06-22 04:10:00,99.76,99.76,99.755,99.755,223999995.0
2007-06-22 04:11:00,99.76,99.77,99.76,99.76,278400001.0
2007-06-22 04:12:00,99.76,99.77,99.75,99.76,428600000.0
2007-06-22 04:13:00,99.76,99.77,99.75,99.77,107700002.0
2007-06-22 04:14:00,99.77,99.79,99.77,99.78,297600000.0
2007-06-22 04:15:00,99.78,99.79,99.76,99.78,302399997.0
2007-06-22 04:16:00,99.78,99.78,99.77,99.78,347400001.0
2007-06-22 04:17:00,99.78,99.79,99.78,99.78,118400000.0
2007-06-22 04:18:00,99.79,99.79,99.775,99.775,55200000.0
2007-06-22 04:19:00,99.79,99.79,99.77,99.77,85000001.0
2007-06-22 04:20:00,99.78,99.78,99.775,99.775,143200000.0
2007-06-22 04:21:00,99.78,99.78,99.77,99.77,297499999.0
2007-06-22 04:22:00,99.78,99.78,99.77,99.77,179199997.0
2007-06-22 04:23:00,99.78,99.79,99.76,99.77,431399999.0
2007-06-22 04:24:00,99.77,99.775,99.77,99.77,268000000.0
2007-06-22 04:25:00,99.77,99.77,99.75,99.765,297999997.0
2007-06-22 04:26:00,99.76,99.78,99.76,99.77,411899995.0
2007-06-22 04:27:00,99.775,99.78,99.77,99.78,203999998.0
2007-06-22 04:28:00,99.775,99.79,99.77,99.79,256800000.0
2007-06-22 04:29:00,99.785,99.82,99.785,99.81,250399999.0
2007-06-22 04:30:00,99.815,99.83,99.8,99.8,238899998.0
2007-06-22 04:31:00,99.8,99.82,99.8,99.8,166899996.0
2007-06-22 04:32:00,99.81,99.83,99.8,99.81,540799997.0
2007-06-22 04:33:00,99.81,99.85,99.81,99.83,337699999.0
2007-06-22 04:34:00,99.83,99.84,99.825,99.83,336799999.0
2007-06-22 04:35:00,99.83,99.84,99.83,99.83,404899998.0
2007-06-22 04:36:00,99.83,99.83,99.82,99.82,303600003.0
2007-06-22 04:37:00,99.82,99.84,99.82,99.83,225600001.0
2007-06-22 04:38:00,99.83,99.83,99.815,99.82,177600000.0
2007-06-22 04:39:00,99.82,99.82,99.82,99.82,45600000.0
2007-06-22 04:40:00,99.83,99.83,99.805,99.82,335199999.0
2007-06-22 04:41:00,99.82,99.83,99.815,99.82,352000000.0
2007-06-22 04:42:00,99.82,99.83,99.81,99.815,196199999.0
2007-06-22 04:43:00,99.82,99.83,99.815,99.815,428800000.0
2007-06-22 04:44:00,99.815,99.83,99.81,99.83,264699999.0
2007-06-22 04:45:00,99.83,99.84,99.815,99.84,230900000.0
2007-06-22 04:46:00,99.84,99.84,99.82,99.82,80800000.0
2007-06-22 04:47:00,99.82,99.83,99.82,99.83,177599998.0
2007-06-22 04:48:00,99.83,99.84,99.82,99.82,84000000.0
2007-06-22 04:49:00,99.82,99.85,99.82,99.835,316499997.0
2007-06-22 04:50:00,99.835,99.84,99.83,99.84,25499999.0
2007-06-22 04:51:00,99.84,99.84,99.835,99.84,55200000.0
2007-06-22 04:52:00,99.84,99.84,99.83,99.84,78000003.0
2007-06-22 04:53:00,99.84,99.84,99.83,99.84,145600000.0
2007-06-22 04:54:00,99.84,99.84,99.83,99.83,125900000.0
2007-06-22 04:55:00,99.83,99.85,99.83,99.845,149699999.0
2007-06-22 04:56:00,99.845,99.86,99.82,99.85,307500002.0
2007-06-22 04:57:00,99.85,99.86,99.85,99.855,213599999.0
2007-06-22 04:58:00,99.855,99.855,99.83,99.84,397300002.0
2007-06-22 04:59:00,99.85,99.87,99.85,99.87,56800000.0
2007-06-22 05:00:00,99.87,99.87,99.87,99.87,7200000.0
2007-06-22 05:01:00,99.87,99.87,99.86,99.87,127999998.0
2007-06-22 05:02:00,99.87,99.87,99.85,99.865,216799995.0
2007-06-22 05:03:00,99.86,99.87,99.85,99.865,605499992.0
2007-06-22 05:04:00,99.87,99.88,99.85,99.87,618399995.0
2007-06-22 05:05:00,99.87,99.89,99.86,99.88,757299999.0
2007-06-22 05:06:00,99.88,99.89,99.86,99.87,272800000.0
2007-06-22 05:07:00,99.87,99.88,99.86,99.87,541600000.0
2007-06-22 05:08:00,99.88,99.88,99.86,99.87,373600001.0
2007-06-22 05:09:00,99.87,99.87,99.85,99.87,833099998.0
2007-06-22 05:10:00,99.87,99.87,99.855,99.87,361800000.0
2007-06-22 05:11:00,99.87,99.875,99.85,99.87,569099996.0
2007-06-22 05:12:00,99.875,99.88,99.85,99.88,325599994.0
2007-06-22 05:13:00,99.88,99.88,99.85,99.87,577299999.0
2007-06-22 05:14:00,99.87,99.88,99.86,99.87,404899999.0
2007-06-22 05:15:00,99.87,99.875,99.86,99.87,404899998.0
2007-06-22 05:16:00,99.87,99.875,99.86,99.87,192299997.0
2007-06-22 05:17:00,99.86,99.875,99.86,99.87,189899999.0
2007-06-22 05:18:00,99.87,99.87,99.86,99.87,258499998.0
2007-06-22 05:19:00,99.856,99.856,99.822,99.849,226400000.0
2007-06-22 05:20:00,99.87,99.87,99.85,99.85,353799997.0
2007-06-22 05:21:00,99.85,99.87,99.845,99.85,358699992.0
2007-06-22 05:22:00,99.85,99.86,99.85,99.86,211999994.0
2007-06-22 05:23:00,99.86,99.87,99.86,99.87,96000000.0
2007-06-22 05:24:00,99.87,99.87,99.85,99.87,75599999.0
2007-06-22 05:25:00,99.87,99.87,99.87,99.87,72000000.0
2007-06-22 05:26:00,99.865,99.87,99.86,99.87,210399996.0
2007-06-22 05:27:00,99.87,99.87,99.87,99.87,76800000.0
2007-06-22 05:28:00,99.87,99.87,99.87,99.87,14400000.0
2007-06-22 05:29:00,99.87,99.87,99.86,99.86,49600001.0
2007-06-22 05:30:00,99.87,99.87,99.86,99.86,52800000.0
2007-06-22 05:31:00,99.86,99.87,99.855,99.87,53500000.0
2007-06-22 05:32:00,99.87,99.87,99.86,99.87,82399997.0
2007-06-22 05:33:00,99.86,99.87,99.86,99.87,32000000.0
2007-06-22 05:34:00,99.86,99.87,99.85,99.86,266600001.0
2007-06-22 05:35:00,99.87,99.87,99.86,99.86,79800000.0
2007-06-22 05:36:00,99.86,99.86,99.85,99.86,56000000.0
2007-06-22 05:37:00,99.86,99.87,99.86,99.87,132000000.0
2007-06-22 05:38:00,99.86,99.87,99.86,99.86,132800000.0
2007-06-22 05:39:00,99.86,99.86,99.86,99.86,8000000.0
2007-06-22 05:40:00,99.85,99.87,99.84,99.87,248099999.0
2007-06-22 05:41:00,99.88,99.88,99.86,99.86,59500003.0
2007-06-22 05:42:00,99.87,99.87,99.84,99.84,648599998.0
2007-06-22 05:43:00,99.85,99.86,99.84,99.86,130600000.0
2007-06-22 05:44:00,99.85,99.86,99.84,99.86,62600001.0
2007-06-22 05:45:00,99.86,99.86,99.85,99.85,146399998.0
2007-06-22 05:46:00,99.85,99.86,99.85,99.85,123199999.0
2007-06-22 05:47:00,99.85,99.85,99.85,99.85,15200000.0
2007-06-22 05:48:00,99.85,99.85,99.845,99.85,172000000.0
2007-06-22 05:49:00,99.85,99.85,99.84,99.85,55700001.0
2007-06-22 05:50:00,99.845,99.85,99.84,99.85,64799999.0
2007-06-22 05:51:00,99.85,99.85,99.81,99.825,818500005.0
2007-06-22 05:52:00,99.825,99.84,99.81,99.82,380499999.0
2007-06-22 05:53:00,99.82,99.83,99.82,99.82,214299999.0
2007-06-22 05:54:00,99.82,99.83,99.81,99.81,452799998.0
2007-06-22 05:55:00,99.81,99.82,99.81,99.81,350400000.0
2007-06-22 05:56:00,99.81,99.83,99.8,99.83,473100006.0
2007-06-22 05:57:00,99.83,99.85,99.8,99.8,561099995.0
2007-06-22 05:58:00,99.805,99.81,99.79,99.81,530399999.0
2007-06-22 05:59:00,99.81,99.82,99.8,99.81,319099995.0
2007-06-22 06:00:00,99.81,99.82,99.81,99.82,304799998.0
2007-06-22 06:01:00,99.82,99.84,99.81,99.82,318299999.0
2007-06-22 06:02:00,99.82,99.82,99.81,99.82,131000000.0
2007-06-22 06:03:00,99.815,99.82,99.81,99.82,50400000.0
2007-06-22 06:04:00,99.82,99.83,99.82,99.83,193599999.0
2007-06-22 06:05:00,99.83,99.83,99.82,99.82,66400000.0
2007-06-22 06:06:00,99.82,99.83,99.82,99.83,123200000.0
2007-06-22 06:07:00,99.82,99.83,99.8,99.82,291099998.0
2007-06-22 06:08:00,99.83,99.83,99.81,99.825,183000003.0
2007-06-22 06:09:00,99.83,99.83,99.8,99.8,895199999.0
2007-06-22 06:10:00,99.8,99.81,99.8,99.81,52400001.0
2007-06-22 06:11:00,99.81,99.82,99.81,99.82,123200000.0
2007-06-22 06:12:00,99.82,99.83,99.82,99.82,154400000.0
2007-06-22 06:13:00,99.82,99.82,99.81,99.81,106399999.0
2007-06-22 06:14:00,99.81,99.81,99.81,99.81,115200000.0
2007-06-22 06:15:00,99.81,99.82,99.81,99.81,210399997.0
2007-06-22 06:16:00,99.81,99.81,99.81,99.81,39200000.0
2007-06-22 06:17:00,99.81,99.81,99.81,99.81,38400000.0
2007-06-22 06:18:00,99.81,99.83,99.81,99.83,41600000.0
2007-06-22 06:19:00,99.83,99.84,99.82,99.825,372099999.0
2007-06-22 06:20:00,99.83,99.83,99.82,99.83,176399998.0
2007-06-22 06:21:00,99.83,99.83,99.825,99.825,71200000.0
2007-06-22 06:22:00,99.825,99.83,99.82,99.83,94700002.0
2007-06-22 06:23:00,99.83,99.85,99.825,99.85,150399999.0
2007-06-22 06:24:00,99.84,99.85,99.83,99.83,154400000.0
2007-06-22 06:25:00,99.83,99.84,99.83,99.84,106399998.0
2007-06-22 06:26:00,99.829,99.829,99.806,99.809,471900001.0
2007-06-22 06:27:00,99.84,99.84,99.84,99.84,4800000.0
2007-06-22 06:28:00,99.84,99.84,99.835,99.835,30000000.0
2007-06-22 06:29:00,99.84,99.84,99.84,99.84,2400000.0
2007-06-22 06:30:00,99.84,99.84,99.84,99.84,7200000.0
2007-06-22 06:31:00,99.85,99.85,99.83,99.835,184199997.0
2007-06-22 06:32:00,99.85,99.85,99.84,99.84,136000000.0
2007-06-22 06:33:00,99.84,99.85,99.84,99.84,97700000.0
2007-06-22 06:34:00,99.83,99.85,99.83,99.83,340099998.0
2007-06-22 06:35:00,99.84,99.85,99.84,99.85,48799998.0
2007-06-22 06:36:00,99.835,99.835,99.818,99.818,142400000.0
2007-06-22 06:37:00,99.85,99.87,99.85,99.86,294400000.0
2007-06-22 06:38:00,99.86,99.86,99.86,99.86,4800000.0
2007-06-22 06:39:00,99.86,99.87,99.86,99.86,172000000.0
2007-06-22 06:40:00,99.86,99.86,99.85,99.85,40799999.0
2007-06-22 06:41:00,99.855,99.855,99.85,99.85,131999999.0
2007-06-22 06:42:00,99.85,99.85,99.845,99.845,22400000.0
2007-06-22 06:43:00,99.85,99.85,99.85,99.85,12000000.0
2007-06-22 06:44:00,99.85,99.85,99.84,99.84,223999998.0
2007-06-22 06:45:00,99.85,99.85,99.83,99.85,176200000.0
2007-06-22 06:46:00,99.82,99.828,99.813,99.813,64000000.0
2007-06-22 06:47:00,99.85,99.85,99.84,99.84,72000000.0
2007-06-22 06:48:00,99.803,99.826,99.803,99.826,16800000.0
2007-06-22 06:49:00,99.84,99.85,99.84,99.85,14400000.0
2007-06-22 06:50:00,99.85,99.85,99.85,99.85,172800000.0
2007-06-22 06:51:00,99.85,99.86,99.85,99.86,94400000.0
2007-06-22 06:52:00,99.86,99.86,99.86,99.86,31200000.0
2007-06-22 06:53:00,99.87,99.87,99.855,99.86,129999998.0
2007-06-22 06:54:00,99.86,99.86,99.86,99.86,12000000.0
2007-06-22 06:55:00,99.86,99.86,99.86,99.86,2400000.0
2007-06-22 06:56:00,99.86,99.86,99.85,99.86,110400000.0
2007-06-22 06:57:00,99.86,99.86,99.86,99.86,159999999.0
2007-06-22 06:58:00,99.86,99.86,99.85,99.855,64000000.0
2007-06-22 06:59:00,99.86,99.86,99.86,99.86,217400000.0
2007-06-22 07:00:00,99.86,99.86,99.855,99.855,41200000.0
2007-06-22 07:01:00,99.839,99.844,99.835,99.835,159500000.0
2007-06-22 07:02:00,99.839,99.839,99.809,99.809,254199997.0
2007-06-22 07:03:00,99.86,99.86,99.85,99.85,90399999.0
2007-06-22 07:04:00,99.85,99.86,99.85,99.86,329599996.0
2007-06-22 07:05:00,99.86,99.88,99.86,99.865,360800000.0
2007-06-22 07:06:00,99.87,99.875,99.84,99.845,863799998.0
2007-06-22 07:07:00,99.85,99.86,99.84,99.85,272500000.0
2007-06-22 07:08:00,99.85,99.86,99.85,99.85,85600000.0
2007-06-22 07:09:00,99.84,99.84,99.82,99.84,82599999.0
2007-06-22 07:10:00,99.84,99.85,99.84,99.85,52800000.0
2007-06-22 07:11:00,99.85,99.85,99.84,99.85,44799999.0
2007-06-22 07:12:00,99.85,99.85,99.85,99.85,7200000.0
2007-06-22 07:13:00,99.85,99.85,99.84,99.84,139200000.0
2007-06-22 07:14:00,99.84,99.84,99.83,99.84,27200000.0
2007-06-22 07:15:00,99.83,99.84,99.83,99.83,191199996.0
2007-06-22 07:16:00,99.83,99.84,99.81,99.81,724800000.0
2007-06-22 07:17:00,99.82,99.83,99.82,99.82,421599999.0
2007-06-22 07:18:00,99.815,99.83,99.81,99.82,546900001.0
2007-06-22 07:19:00,99.82,99.83,99.82,99.82,155200000.0
2007-06-22 07:20:00,99.82,99.82,99.81,99.81,52800000.0
2007-06-22 07:21:00,99.82,99.82,99.805,99.81,44900000.0
2007-06-22 07:22:00,99.81,99.82,99.81,99.81,124899999.0
2007-06-22 07:23:00,99.8,99.82,99.8,99.81,536100012.0
2007-06-22 07:24:00,99.81,99.84,99.81,99.84,400799996.0
2007-06-22 07:25:00,99.835,99.86,99.83,99.85,447199998.0
2007-06-22 07:26:00,99.845,99.85,99.84,99.85,37600000.0
2007-06-22 07:27:00,99.85,99.85,99.84,99.84,106399999.0
2007-06-22 07:28:00,99.84,99.84,99.82,99.82,348799998.0
2007-06-22 07:29:00,99.83,99.84,99.81,99.83,330699998.0
2007-06-22 07:30:00,99.82,99.83,99.81,99.83,155200002.0
2007-06-22 07:31:00,99.83,99.84,99.83,99.84,204799997.0
2007-06-22 07:32:00,99.84,99.845,99.82,99.83,246200001.0
2007-06-22 07:33:00,99.83,99.83,99.82,99.83,164200002.0
2007-06-22 07:34:00,99.83,99.835,99.83,99.835,58400000.0
2007-06-22 07:35:00,99.835,99.835,99.83,99.835,336800000.0
2007-06-22 07:36:00,99.83,99.835,99.82,99.825,127200000.0
2007-06-22 07:37:00,99.825,99.825,99.82,99.825,137599999.0
2007-06-22 07:38:00,99.825,99.83,99.82,99.83,87200000.0
2007-06-22 07:39:00,99.835,99.84,99.82,99.835,117400000.0
2007-06-22 07:40:00,99.835,99.87,99.835,99.85,480700001.0
2007-06-22 07:41:00,99.85,99.88,99.85,99.87,297300001.0
2007-06-22 07:42:00,99.87,99.88,99.855,99.87,378399999.0
2007-06-22 07:43:00,99.87,99.88,99.86,99.87,480599996.0
2007-06-22 07:44:00,99.87,99.87,99.85,99.87,455600000.0
2007-06-22 07:45:00,99.87,99.88,99.855,99.87,529000000.0
2007-06-22 07:46:00,99.87,99.87,99.87,99.87,142399999.0
2007-06-22 07:47:00,99.86,99.875,99.86,99.87,349899997.0
2007-06-22 07:48:00,99.87,99.87,99.86,99.86,117599997.0
2007-06-22 07:49:00,99.86,99.89,99.86,99.87,356100000.0
2007-06-22 07:50:00,99.875,99.89,99.87,99.89,210399998.0
2007-06-22 07:51:00,99.885,99.9,99.87,99.89,471400000.0
2007-06-22 07:52:00,99.88,99.9,99.88,99.89,630999995.0
2007-06-22 07:53:00,99.895,99.905,99.89,99.9,774399995.0
2007-06-22 07:54:00,99.9,99.9,99.89,99.89,223199999.0
2007-06-22 07:55:00,99.89,99.9,99.88,99.88,677599999.0
2007-06-22 07:56:00,99.88,99.9,99.88,99.9,236800000.0
2007-06-22 07:57:00,99.895,99.9,99.89,99.9,37600000.0
2007-06-22 07:58:00,99.9,99.9,99.9,99.9,20000000.0
2007-06-22 07:59:00,99.9,99.91,99.89,99.9,486899996.0
2007-06-22 08:00:00,99.9,99.91,99.89,99.9,627999999.0
2007-06-22 08:01:00,99.9,99.91,99.895,99.91,331999998.0
2007-06-22 08:02:00,99.91,99.94,99.9,99.93,681599995.0
2007-06-22 08:03:00,99.93,99.95,99.93,99.93,1005699995.0
2007-06-22 08:04:00,99.93,99.93,99.91,99.92,958700003.0
2007-06-22 08:05:00,99.92,99.94,99.91,99.93,386799998.0
2007-06-22 08:06:00,99.93,99.96,99.93,99.94,878399992.0
2007-06-22 08:07:00,99.94,99.94,99.92,99.94,652799997.0
2007-06-22 08:08:00,99.94,99.96,99.93,99.95,1072799995.0
2007-06-22 08:09:00,99.95,99.99,99.95,99.99,991699994.0
2007-06-22 08:10:00,99.98,100.02,99.97,100.005,992099991.0
2007-06-22 08:11:00,100.01,100.01,99.98,100.0,632800003.0
2007-06-22 08:12:00,100.01,100.015,99.99,99.99,220800000.0
2007-06-22 08:13:00,99.99,100.0,99.98,99.99,950799999.0
2007-06-22 08:14:00,99.99,99.99,99.96,99.96,523799994.0
2007-06-22 08:15:00,99.96,99.99,99.96,99.99,412000000.0
2007-06-22 08:16:00,99.99,99.99,99.97,99.985,558900005.0
2007-06-22 08:17:00,99.985,99.99,99.97,99.98,189100001.0
2007-06-22 08:18:00,99.97,99.985,99.96,99.98,447600005.0
2007-06-22 08:19:00,99.98,100.0,99.975,99.99,683600000.0
2007-06-22 08:20:00,99.99,100.005,99.98,99.99,464099992.0
2007-06-22 08:21:00,100.01,100.03,100.0,100.02,559199997.0
2007-06-22 08:22:00,100.01,100.03,99.99,100.0,986999995.0
2007-06-22 08:23:00,99.995,100.0,99.95,99.98,911999997.0
2007-06-22 08:24:00,99.98,99.99,99.96,99.97,946599990.0
2007-06-22 08:25:00,99.96,99.98,99.95,99.98,767700009.0
2007-06-22 08:26:00,99.97,99.98,99.96,99.98,583200002.0
2007-06-22 08:27:00,99.98,100.0,99.94,99.97,1377900000.0
2007-06-22 08:28:00,99.97,100.0,99.96,99.97,999000003.0
2007-06-22 08:29:00,99.98,99.995,99.96,99.99,962699996.0
2007-06-22 08:30:00,99.99,100.03,99.99,100.02,981499992.0
2007-06-22 08:31:00,100.01,100.03,100.0,100.02,412400002.0
2007-06-22 08:32:00,100.02,100.02,100.005,100.01,150100002.0
2007-06-22 08:33:00,100.01,100.03,100.01,100.03,1244000007.0
2007-06-22 08:34:00,100.03,100.03,100.0,100.02,1347600013.0
2007-06-22 08:35:00,100.02,100.03,100.01,100.02,764699996.0
2007-06-22 08:36:00,100.02,100.02,100.01,100.02,247200000.0
2007-06-22 08:37:00,100.02,100.03,99.99,99.99,634399995.0
2007-06-22 08:38:00,100.0,100.0,99.98,99.99,498700001.0
2007-06-22 08:39:00,100.0,100.0,99.98,99.98,623499992.0
2007-06-22 08:40:00,99.98,99.99,99.97,99.98,452499997.0
2007-06-22 08:41:00,99.985,100.01,99.985,99.99,1150199993.0
2007-06-22 08:42:00,100.0,100.01,99.97,99.98,843500003.0
2007-06-22 08:43:00,99.98,100.0,99.97,99.98,514399997.0
2007-06-22 08:44:00,99.98,99.98,99.97,99.97,566499999.0
2007-06-22 08:45:00,99.99,99.99,99.97,99.985,535099999.0
2007-06-22 08:46:00,99.985,100.005,99.98,99.99,1299199994.0
2007-06-22 08:47:00,99.99,99.99,99.98,99.99,210100000.0
2007-06-22 08:48:00,99.99,100.0,99.96,99.97,1041600000.0
2007-06-22 08:49:00,99.97,99.98,99.965,99.97,738700002.0
2007-06-22 08:50:00,99.97,99.98,99.96,99.97,248900001.0
2007-06-22 08:51:00,99.965,99.975,99.96,99.975,367100004.0
2007-06-22 08:52:00,99.97,99.975,99.96,99.965,465100000.0
2007-06-22 08:53:00,99.96,99.97,99.93,99.94,938999996.0
2007-06-22 08:54:00,99.94,99.98,99.94,99.96,1680199993.0
2007-06-22 08:55:00,99.96,99.97,99.94,99.96,1538699998.0
2007-06-22 08:56:00,99.96,99.97,99.94,99.95,1346000004.0
2007-06-22 08:57:00,99.95,99.99,99.94,99.98,1135100007.0
2007-06-22 08:58:00,99.98,99.98,99.95,99.95,517000001.0
2007-06-22 08:59:00,99.95,99.96,99.94,99.96,222999999.0
2007-06-22 09:00:00,99.96,100.04,99.96,100.02,1536299996.0
2007-06-22 09:01:00,100.02,100.03,99.97,99.98,1487199998.0
2007-06-22 09:02:00,99.99,100.0,99.95,99.95,930699994.0
2007-06-22 09:03:00,99.95,99.96,99.94,99.95,743000001.0
2007-06-22 09:04:00,99.95,99.97,99.95,99.97,307899996.0
2007-06-22 09:05:00,99.97,99.98,99.96,99.96,830300000.0
2007-06-22 09:06:00,99.97,99.97,99.97,99.97,114799997.0
2007-06-22 09:07:00,99.98,100.01,99.97,100.0,526800000.0
2007-06-22 09:08:00,100.0,100.09,100.0,100.06,1749300010.0
2007-06-22 09:09:00,100.05,100.06,100.03,100.05,1838400009.0
2007-06-22 09:10:00,100.05,100.06,100.04,100.05,1772600003.0
2007-06-22 09:11:00,100.045,100.045,100.01,100.03,1220100007.0
2007-06-22 09:12:00,100.03,100.07,100.03,100.06,1421400006.0
2007-06-22 09:13:00,100.06,100.07,100.04,100.06,1085000013.0
2007-06-22 09:14:00,100.06,100.105,100.05,100.1,1175900008.0
2007-06-22 09:15:00,100.1,100.13,100.09,100.12,1654500009.0
2007-06-22 09:16:00,100.12,100.13,100.07,100.07,1197600010.0
2007-06-22 09:17:00,100.07,100.1,100.06,100.07,1071500001.0
2007-06-22 09:18:00,100.07,100.1,100.06,100.095,1101799993.0
2007-06-22 09:19:00,100.09,100.12,100.085,100.12,1698700010.0
2007-06-22 09:20:00,100.13,100.14,100.1,100.125,1921400018.0
2007-06-22 09:21:00,100.13,100.14,100.1,100.12,1590999994.0
2007-06-22 09:22:00,100.12,100.125,100.06,100.12,2139600008.0
2007-06-22 09:23:00,100.12,100.15,100.115,100.13,824400011.0
2007-06-22 09:24:00,100.14,100.185,100.14,100.17,1338000009.0
2007-06-22 09:25:00,100.17,100.18,100.16,100.18,941200008.0
2007-06-22 09:26:00,100.17,100.2,100.165,100.19,1025599997.0
2007-06-22 09:27:00,100.185,100.2,100.17,100.2,1372100001.0
2007-06-22 09:28:00,100.2,100.25,100.2,100.21,1656599998.0
2007-06-22 09:29:00,100.21,100.23,100.18,100.22,1647400017.0
2007-06-22 09:30:00,100.22,100.23,100.2,100.23,954200005.0
2007-06-22 09:31:00,100.23,100.23,100.215,100.23,607300005.0
2007-06-22 09:32:00,100.23,100.24,100.22,100.22,1926099996.0
2007-06-22 09:33:00,100.22,100.245,100.22,100.24,724399998.0
2007-06-22 09:34:00,100.23,100.25,100.22,100.23,1150400006.0
2007-06-22 09:35:00,100.23,100.24,100.23,100.23,666399995.0
2007-06-22 09:36:00,100.23,100.245,100.22,100.22,437900000.0
2007-06-22 09:37:00,100.23,100.3,100.23,100.27,1406199998.0
2007-06-22 09:38:00,100.27,100.28,100.26,100.26,350899999.0
2007-06-22 09:39:00,100.26,100.28,100.25,100.26,634199999.0
2007-06-22 09:40:00,100.26,100.3,100.26,100.29,608599992.0
2007-06-22 09:41:00,100.29,100.32,100.29,100.305,763100001.0
2007-06-22 09:42:00,100.305,100.305,100.25,100.25,972599992.0
2007-06-22 09:43:00,100.26,100.26,100.24,100.255,1305300004.0
2007-06-22 09:44:00,100.255,100.27,100.24,100.255,1235200005.0
2007-06-22 09:45:00,100.26,100.28,100.25,100.27,1693000005.0
2007-06-22 09:46:00,100.27,100.27,100.24,100.26,1190599998.0
2007-06-22 09:47:00,100.26,100.28,100.25,100.27,1576900015.0
2007-06-22 09:48:00,100.27,100.275,100.23,100.25,1111799996.0
2007-06-22 09:49:00,100.24,100.25,100.22,100.23,1769100009.0
2007-06-22 09:50:00,100.23,100.23,100.21,100.22,515400001.0
2007-06-22 09:51:00,100.22,100.25,100.22,100.25,642300001.0
2007-06-22 09:52:00,100.25,100.26,100.24,100.26,515199994.0
2007-06-22 09:53:00,100.26,100.26,100.23,100.24,654999999.0
2007-06-22 09:54:00,100.24,100.26,100.24,100.255,630600001.0
2007-06-22 09:55:00,100.26,100.26,100.25,100.26,268399999.0
2007-06-22 09:56:00,100.26,100.26,100.25,100.25,404799995.0
2007-06-22 09:57:00,100.25,100.26,100.24,100.25,684000002.0
2007-06-22 09:58:00,100.25,100.28,100.25,100.28,663999992.0
2007-06-22 09:59:00,100.28,100.28,100.24,100.25,1218900003.0
2007-06-22 10:00:00,100.25,100.26,100.17,100.24,888900001.0
2007-06-22 10:01:00,100.25,100.29,100.24,100.28,978500007.0
2007-06-22 10:02:00,100.275,100.28,100.26,100.26,921500006.0
2007-06-22 10:03:00,100.26,100.26,100.245,100.25,268000000.0
2007-06-22 10:04:00,100.25,100.25,100.24,100.25,248800000.0
2007-06-22 10:05:00,100.25,100.28,100.25,100.27,935900004.0
2007-06-22 10:06:00,100.27,100.27,100.25,100.25,1130999992.0
2007-06-22 10:07:00,100.26,100.26,100.23,100.25,588999996.0
2007-06-22 10:08:00,100.25,100.27,100.23,100.27,1103799990.0
2007-06-22 10:09:00,100.27,100.275,100.26,100.26,294300004.0
2007-06-22 10:10:00,100.26,100.29,100.25,100.27,934400002.0
2007-06-22 10:11:00,100.27,100.28,100.24,100.24,1032800013.0
2007-06-22 10:12:00,100.26,100.27,100.25,100.26,653199995.0
2007-06-22 10:13:00,100.26,100.28,100.26,100.28,522399997.0
2007-06-22 10:14:00,100.275,100.29,100.27,100.29,703600004.0
2007-06-22 10:15:00,100.29,100.3,100.28,100.28,890400002.0
2007-06-22 10:16:00,100.29,100.33,100.29,100.32,1514199991.0
2007-06-22 10:17:00,100.32,100.33,100.29,100.3,680600005.0
2007-06-22 10:18:00,100.3,100.31,100.285,100.29,1059399997.0
2007-06-22 10:19:00,100.29,100.32,100.28,100.32,804900001.0
2007-06-22 10:20:00,100.32,100.32,100.27,100.27,810999999.0
2007-06-22 10:21:00,100.27,100.27,100.26,100.26,311200000.0
2007-06-22 10:22:00,100.255,100.27,100.25,100.25,384300003.0
2007-06-22 10:23:00,100.26,100.27,100.26,100.26,199600001.0
2007-06-22 10:24:00,100.26,100.27,100.26,100.27,515600008.0
2007-06-22 10:25:00,100.27,100.28,100.27,100.28,125600000.0
2007-06-22 10:26:00,100.28,100.29,100.28,100.28,39999999.0
2007-06-22 10:27:00,100.28,100.29,100.27,100.28,896899994.0
2007-06-22 10:28:00,100.28,100.29,100.27,100.27,841500005.0
2007-06-22 10:29:00,100.27,100.29,100.27,100.29,926800001.0
2007-06-22 10:30:00,100.29,100.31,100.28,100.3,1062099981.0
2007-06-22 10:31:00,100.31,100.31,100.3,100.31,951500009.0
2007-06-22 10:32:00,100.3,100.31,100.28,100.295,1413999986.0
2007-06-22 10:33:00,100.3,100.3,100.27,100.29,1181399993.0
2007-06-22 10:34:00,100.28,100.31,100.28,100.31,1383700005.0
2007-06-22 10:35:00,100.3,100.33,100.29,100.32,1725400003.0
2007-06-22 10:36:00,100.32,100.35,100.315,100.34,1313200015.0
2007-06-22 10:37:00,100.34,100.35,100.32,100.34,1004000016.0
2007-06-22 10:38:00,100.34,100.35,100.32,100.35,728500004.0
2007-06-22 10:39:00,100.35,100.36,100.34,100.35,254100000.0
2007-06-22 10:40:00,100.36,100.37,100.35,100.37,786300003.0
2007-06-22 10:41:00,100.37,100.37,100.36,100.37,450400000.0
2007-06-22 10:42:00,100.36,100.4,100.36,100.4,487999998.0
2007-06-22 10:43:00,100.39,100.4,100.36,100.39,1455599994.0
2007-06-22 10:44:00,100.385,100.39,100.37,100.37,876200010.0
2007-06-22 10:45:00,100.38,100.39,100.355,100.36,982300002.0
2007-06-22 10:46:00,100.36,100.36,100.35,100.36,804900003.0
2007-06-22 10:47:00,100.36,100.38,100.35,100.37,566799999.0
2007-06-22 10:48:00,100.38,100.38,100.37,100.37,943999985.0
2007-06-22 10:49:00,100.365,100.39,100.36,100.39,995699999.0
2007-06-22 10:50:00,100.39,100.39,100.37,100.37,840799997.0
2007-06-22 10:51:00,100.37,100.38,100.36,100.37,743600000.0
2007-06-22 10:52:00,100.37,100.39,100.365,100.39,652500007.0
2007-06-22 10:53:00,100.39,100.405,100.38,100.4,453500000.0
2007-06-22 10:54:00,100.4,100.42,100.4,100.42,817599999.0
2007-06-22 10:55:00,100.42,100.42,100.39,100.39,1053499998.0
2007-06-22 10:56:00,100.39,100.44,100.39,100.435,825599993.0
2007-06-22 10:57:00,100.435,100.435,100.4,100.41,1911399989.0
2007-06-22 10:58:00,100.41,100.44,100.41,100.42,840800002.0
2007-06-22 10:59:00,100.42,100.445,100.41,100.42,1393799996.0
2007-06-22 11:00:00,100.42,100.44,100.4,100.415,1894400004.0
2007-06-22 11:01:00,100.42,100.42,100.4,100.41,1122200012.0
2007-06-22 11:02:00,100.4,100.42,100.4,100.42,268099999.0
2007-06-22 11:03:00,100.42,100.45,100.41,100.45,1261600002.0
2007-06-22 11:04:00,100.445,100.45,100.42,100.43,886399988.0
2007-06-22 11:05:00,100.43,100.43,100.42,100.43,475200001.0
2007-06-22 11:06:00,100.43,100.43,100.41,100.43,431999998.0
2007-06-22 11:07:00,100.42,100.43,100.4,100.42,988600011.0
2007-06-22 11:08:00,100.42,100.43,100.41,100.43,1053200001.0
2007-06-22 11:09:00,100.42,100.43,100.41,100.42,779199999.0
2007-06-22 11:10:00,100.42,100.42,100.4,100.42,476100003.0
2007-06-22 11:11:00,100.415,100.42,100.41,100.42,550399995.0
2007-06-22 11:12:00,100.42,100.42,100.39,100.39,1897500001.0
2007-06-22 11:13:00,100.39,100.42,100.38,100.39,730899994.0
2007-06-22 11:14:00,100.39,100.4,100.38,100.395,930599997.0
2007-06-22 11:15:00,100.39,100.4,100.37,100.37,589799999.0
2007-06-22 11:16:00,100.37,100.39,100.36,100.38,671499996.0
2007-06-22 11:17:00,100.38,100.38,100.37,100.37,317600004.0
2007-06-22 11:18:00,100.37,100.37,100.36,100.36,323700013.0
2007-06-22 11:19:00,100.37,100.37,100.34,100.34,227100001.0
2007-06-22 11:20:00,100.34,100.35,100.34,100.35,176600003.0
2007-06-22 11:21:00,100.35,100.36,100.34,100.345,434899999.0
2007-06-22 11:22:00,100.35,100.385,100.35,100.38,673399996.0
2007-06-22 11:23:00,100.38,100.38,100.37,100.37,424399999.0
2007-06-22 11:24:00,100.39,100.41,100.375,100.4,1546699999.0
2007-06-22 11:25:00,100.395,100.42,100.39,100.42,626199997.0
2007-06-22 11:26:00,100.42,100.43,100.41,100.43,598899987.0
2007-06-22 11:27:00,100.42,100.43,100.41,100.43,753399997.0
2007-06-22 11:28:00,100.43,100.43,100.4,100.4,1065800008.0
2007-06-22 11:29:00,100.41,100.425,100.4,100.42,1208200017.0
2007-06-22 11:30:00,100.425,100.44,100.425,100.43,361600004.0
2007-06-22 11:31:00,100.43,100.49,100.43,100.48,947500003.0
2007-06-22 11:32:00,100.48,100.49,100.47,100.49,918200007.0
2007-06-22 11:33:00,100.49,100.5,100.47,100.47,1481300000.0
2007-06-22 11:34:00,100.47,100.49,100.45,100.46,1057100001.0
2007-06-22 11:35:00,100.45,100.48,100.45,100.46,1003599993.0
2007-06-22 11:36:00,100.46,100.46,100.45,100.45,726400000.0
2007-06-22 11:37:00,100.45,100.47,100.44,100.45,965100020.0
2007-06-22 11:38:00,100.45,100.47,100.44,100.44,1207199992.0
2007-06-22 11:39:00,100.44,100.465,100.44,100.46,1126100000.0
2007-06-22 11:40:00,100.46,100.46,100.43,100.44,697700004.0
2007-06-22 11:41:00,100.435,100.45,100.41,100.415,1344799996.0
2007-06-22 11:42:00,100.42,100.44,100.415,100.44,940499996.0
2007-06-22 11:43:00,100.445,100.46,100.44,100.45,801200003.0
2007-06-22 11:44:00,100.45,100.45,100.425,100.425,291900000.0
2007-06-22 11:45:00,100.425,100.44,100.425,100.43,651500001.0
2007-06-22 11:46:00,100.43,100.43,100.41,100.41,215199995.0
2007-06-22 11:47:00,100.41,100.41,100.39,100.4,1041500013.0
2007-06-22 11:48:00,100.41,100.415,100.39,100.41,1088600000.0
2007-06-22 11:49:00,100.415,100.44,100.41,100.44,334299998.0
2007-06-22 11:50:00,100.44,100.45,100.43,100.45,684900000.0
2007-06-22 11:51:00,100.45,100.47,100.44,100.46,1118300007.0
2007-06-22 11:52:00,100.465,100.465,100.45,100.46,521600001.0
2007-06-22 11:53:00,100.46,100.475,100.44,100.47,1185300012.0
2007-06-22 11:54:00,100.48,100.48,100.45,100.45,998000003.0
2007-06-22 11:55:00,100.45,100.46,100.44,100.445,535099999.0
2007-06-22 11:56:00,100.445,100.46,100.43,100.45,1092799988.0
2007-06-22 11:57:00,100.445,100.45,100.42,100.42,720399999.0
2007-06-22 11:58:00,100.43,100.44,100.42,100.44,1100699997.0
2007-06-22 11:59:00,100.44,100.455,100.43,100.44,319200000.0
2007-06-22 12:00:00,100.44,100.46,100.43,100.45,1250300011.0
2007-06-22 12:01:00,100.445,100.45,100.44,100.44,181900000.0
2007-06-22 12:02:00,100.44,100.45,100.44,100.45,820300004.0
2007-06-22 12:03:00,100.45,100.46,100.435,100.44,943700002.0
2007-06-22 12:04:00,100.45,100.46,100.44,100.45,492200002.0
2007-06-22 12:05:00,100.45,100.455,100.45,100.45,216699999.0
2007-06-22 12:06:00,100.45,100.455,100.43,100.44,1035100005.0
2007-06-22 12:07:00,100.44,100.44,100.415,100.43,1262400015.0
2007-06-22 12:08:00,100.43,100.45,100.41,100.445,997799996.0
2007-06-22 12:09:00,100.44,100.45,100.42,100.435,1157999992.0
2007-06-22 12:10:00,100.435,100.435,100.42,100.42,885400000.0
2007-06-22 12:11:00,100.42,100.42,100.41,100.41,670199999.0
2007-06-22 12:12:00,100.41,100.42,100.41,100.42,460799999.0
2007-06-22 12:13:00,100.42,100.43,100.42,100.42,158400000.0
2007-06-22 12:14:00,100.42,100.42,100.41,100.42,348000001.0
2007-06-22 12:15:00,100.42,100.425,100.4,100.42,787400002.0
2007-06-22 12:16:00,100.42,100.42,100.41,100.42,591199997.0
2007-06-22 12:17:00,100.42,100.43,100.42,100.42,252100000.0
2007-06-22 12:18:00,100.415,100.435,100.41,100.435,873000011.0
2007-06-22 12:19:00,100.43,100.43,100.4,100.4,574600000.0
2007-06-22 12:20:00,100.4,100.41,100.39,100.4,1174000001.0
2007-06-22 12:21:00,100.405,100.42,100.4,100.41,1409700018.0
2007-06-22 12:22:00,100.41,100.43,100.39,100.42,1546700018.0
2007-06-22 12:23:00,100.42,100.44,100.415,100.44,952200004.0
2007-06-22 12:24:00,100.44,100.45,100.43,100.45,345899999.0
2007-06-22 12:25:00,100.44,100.46,100.44,100.45,621900002.0
2007-06-22 12:26:00,100.45,100.45,100.44,100.45,1688800008.0
2007-06-22 12:27:00,100.45,100.455,100.44,100.45,589200001.0
2007-06-22 12:28:00,100.45,100.45,100.42,100.43,472100005.0
2007-06-22 12:29:00,100.42,100.45,100.42,100.445,943400000.0
2007-06-22 12:30:00,100.45,100.48,100.44,100.47,957700000.0
2007-06-22 12:31:00,100.475,100.48,100.47,100.48,643899997.0
2007-06-22 12:32:00,100.48,100.48,100.46,100.475,955100008.0
2007-06-22 12:33:00,100.48,100.495,100.475,100.495,1187599997.0
2007-06-22 12:34:00,100.495,100.495,100.48,100.49,825300007.0
2007-06-22 12:35:00,100.48,100.49,100.48,100.48,302400000.0
2007-06-22 12:36:00,100.48,100.49,100.475,100.475,98900000.0
2007-06-22 12:37:00,100.48,100.49,100.46,100.48,323800003.0
2007-06-22 12:38:00,100.47,100.49,100.47,100.475,795700002.0
2007-06-22 12:39:00,100.475,100.49,100.475,100.48,813299995.0
2007-06-22 12:40:00,100.48,100.49,100.47,100.485,260999999.0
2007-06-22 12:41:00,100.49,100.5,100.48,100.49,753900008.0
2007-06-22 12:42:00,100.49,100.51,100.49,100.5,1298999986.0
2007-06-22 12:43:00,100.5,100.51,100.49,100.5,378200004.0
2007-06-22 12:44:00,100.49,100.51,100.485,100.5,804000003.0
2007-06-22 12:45:00,100.49,100.5,100.48,100.49,1415599976.0
2007-06-22 12:46:00,100.5,100.51,100.47,100.475,690199998.0
2007-06-22 12:47:00,100.47,100.48,100.45,100.455,822599995.0
2007-06-22 12:48:00,100.46,100.46,100.45,100.45,377900001.0
2007-06-22 12:49:00,100.45,100.46,100.44,100.45,1103700007.0
2007-06-22 12:50:00,100.44,100.46,100.435,100.44,634699998.0
2007-06-22 12:51:00,100.44,100.46,100.44,100.45,866299999.0
2007-06-22 12:52:00,100.45,100.45,100.44,100.44,67200000.0
2007-06-22 12:53:00,100.45,100.47,100.45,100.47,296699999.0
2007-06-22 12:54:00,100.47,100.48,100.47,100.47,407900000.0
2007-06-22 12:55:00,100.47,100.475,100.46,100.46,258900003.0
2007-06-22 12:56:00,100.46,100.47,100.46,100.46,403600000.0
2007-06-22 12:57:00,100.47,100.48,100.46,100.48,389400000.0
2007-06-22 12:58:00,100.48,100.49,100.47,100.475,792900002.0
2007-06-22 12:59:00,100.475,100.48,100.47,100.47,921699992.0
2007-06-22 13:00:00,100.47,100.48,100.44,100.45,923700007.0
2007-06-22 13:01:00,100.45,100.47,100.44,100.455,501000002.0
2007-06-22 13:02:00,100.455,100.46,100.44,100.44,445699999.0
2007-06-22 13:03:00,100.46,100.46,100.45,100.45,587499998.0
2007-06-22 13:04:00,100.45,100.46,100.45,100.46,248800000.0
2007-06-22 13:05:00,100.47,100.47,100.45,100.465,506399999.0
2007-06-22 13:06:00,100.47,100.48,100.465,100.48,754900000.0
2007-06-22 13:07:00,100.48,100.49,100.46,100.48,240699998.0
2007-06-22 13:08:00,100.48,100.49,100.47,100.49,337599999.0
2007-06-22 13:09:00,100.49,100.5,100.47,100.5,1952900009.0
2007-06-22 13:10:00,100.5,100.5,100.47,100.48,508199998.0
2007-06-22 13:11:00,100.48,100.48,100.455,100.475,1723800004.0
2007-06-22 13:12:00,100.475,100.49,100.47,100.49,1974500005.0
2007-06-22 13:13:00,100.485,100.5,100.48,100.49,975000001.0
2007-06-22 13:14:00,100.49,100.51,100.48,100.5,1219200000.0
2007-06-22 13:15:00,100.51,100.52,100.49,100.51,1139300003.0
2007-06-22 13:16:00,100.505,100.52,100.505,100.52,689199989.0
2007-06-22 13:17:00,100.52,100.53,100.5,100.5,1363899993.0
2007-06-22 13:18:00,100.51,100.51,100.49,100.5,839400005.0
2007-06-22 13:19:00,100.5,100.52,100.49,100.505,785299997.0
2007-06-22 13:20:00,100.515,100.52,100.5,100.515,431000001.0
2007-06-22 13:21:00,100.52,100.52,100.5,100.515,481599997.0
2007-06-22 13:22:00,100.5,100.52,100.49,100.51,1012400001.0
2007-06-22 13:23:00,100.51,100.52,100.51,100.515,295400002.0
2007-06-22 13:24:00,100.52,100.52,100.51,100.52,93599999.0
2007-06-22 13:25:00,100.52,100.54,100.515,100.54,1152899998.0
2007-06-22 13:26:00,100.54,100.55,100.52,100.52,911500007.0
2007-06-22 13:27:00,100.525,100.53,100.51,100.52,904699999.0
2007-06-22 13:28:00,100.53,100.53,100.52,100.52,353700000.0
2007-06-22 13:29:00,100.52,100.54,100.515,100.54,800499998.0
2007-06-22 13:30:00,100.54,100.55,100.53,100.545,641099998.0
2007-06-22 13:31:00,100.545,100.55,100.53,100.53,868699994.0
2007-06-22 13:32:00,100.53,100.55,100.53,100.55,1003199979.0
2007-06-22 13:33:00,100.55,100.55,100.53,100.55,335800001.0
2007-06-22 13:34:00,100.55,100.555,100.54,100.55,173600000.0
2007-06-22 13:35:00,100.55,100.55,100.55,100.55,685599999.0
2007-06-22 13:36:00,100.55,100.58,100.545,100.57,648599996.0
2007-06-22 13:37:00,100.57,100.59,100.57,100.59,1072600004.0
2007-06-22 13:38:00,100.59,100.6,100.58,100.59,1649599991.0
2007-06-22 13:39:00,100.59,100.6,100.58,100.58,605100000.0
2007-06-22 13:40:00,100.59,100.59,100.58,100.59,548499994.0
2007-06-22 13:41:00,100.59,100.6,100.59,100.59,427199998.0
2007-06-22 13:42:00,100.59,100.59,100.57,100.59,748299997.0
2007-06-22 13:43:00,100.59,100.59,100.59,100.59,72000000.0
2007-06-22 13:44:00,100.59,100.6,100.58,100.59,540299998.0
2007-06-22 13:45:00,100.6,100.6,100.57,100.59,1074800014.0
2007-06-22 13:46:00,100.59,100.59,100.575,100.575,525299999.0
2007-06-22 13:47:00,100.575,100.58,100.57,100.58,134100000.0
2007-06-22 13:48:00,100.58,100.59,100.58,100.59,473300004.0
2007-06-22 13:49:00,100.59,100.6,100.58,100.595,1055399998.0
2007-06-22 13:50:00,100.595,100.6,100.57,100.59,761100008.0
2007-06-22 13:51:00,100.59,100.59,100.59,100.59,195200000.0
2007-06-22 13:52:00,100.59,100.59,100.59,100.59,148000000.0
2007-06-22 13:53:00,100.59,100.6,100.575,100.6,1013500006.0
2007-06-22 13:54:00,100.6,100.61,100.58,100.59,903200008.0
2007-06-22 13:55:00,100.59,100.6,100.57,100.58,1440899984.0
2007-06-22 13:56:00,100.59,100.61,100.58,100.61,746799993.0
2007-06-22 13:57:00,100.61,100.62,100.61,100.61,1242700000.0
2007-06-22 13:58:00,100.61,100.62,100.6,100.61,1447000006.0
2007-06-22 13:59:00,100.61,100.61,100.59,100.605,460200006.0
2007-06-22 14:00:00,100.59,100.6,100.58,100.6,829099993.0
2007-06-22 14:01:00,100.6,100.61,100.59,100.6,376799996.0
2007-06-22 14:02:00,100.6,100.61,100.58,100.59,1116799997.0
2007-06-22 14:03:00,100.59,100.59,100.57,100.58,1083400009.0
2007-06-22 14:04:00,100.575,100.58,100.56,100.57,669100002.0
2007-06-22 14:05:00,100.57,100.575,100.555,100.57,986900005.0
2007-06-22 14:06:00,100.57,100.58,100.56,100.57,1056000004.0
2007-06-22 14:07:00,100.565,100.58,100.56,100.57,772999991.0
2007-06-22 14:08:00,100.57,100.58,100.55,100.565,1020800004.0
2007-06-22 14:09:00,100.57,100.58,100.55,100.55,653499988.0
2007-06-22 14:10:00,100.56,100.57,100.55,100.56,672899998.0
2007-06-22 14:11:00,100.56,100.57,100.55,100.555,757700001.0
2007-06-22 14:12:00,100.56,100.56,100.55,100.56,387499996.0
2007-06-22 14:13:00,100.56,100.58,100.54,100.56,785000000.0
2007-06-22 14:14:00,100.56,100.57,100.54,100.57,699399995.0
2007-06-22 14:15:00,100.57,100.59,100.56,100.59,1079900002.0
2007-06-22 14:16:00,100.58,100.6,100.58,100.58,1197000009.0
2007-06-22 14:17:00,100.59,100.63,100.59,100.63,1325299995.0
2007-06-22 14:18:00,100.63,100.63,100.6,100.61,709500001.0
2007-06-22 14:19:00,100.605,100.62,100.59,100.6,383700000.0
2007-06-22 14:20:00,100.6,100.63,100.59,100.62,1945299997.0
2007-06-22 14:21:00,100.62,100.64,100.61,100.63,1519199992.0
2007-06-22 14:22:00,100.625,100.67,100.61,100.65,1446600000.0
2007-06-22 14:23:00,100.655,100.7,100.645,100.68,978200008.0
2007-06-22 14:24:00,100.68,100.69,100.66,100.68,748699992.0
2007-06-22 14:25:00,100.675,100.695,100.675,100.685,410599999.0
2007-06-22 14:26:00,100.68,100.7,100.665,100.67,666599999.0
2007-06-22 14:27:00,100.67,100.69,100.66,100.66,734600007.0
2007-06-22 14:28:00,100.66,100.66,100.65,100.65,196000000.0
2007-06-22 14:29:00,100.65,100.67,100.635,100.655,716900002.0
2007-06-22 14:30:00,100.645,100.66,100.64,100.64,354900000.0
2007-06-22 14:31:00,100.64,100.65,100.62,100.62,705999999.0
2007-06-22 14:32:00,100.62,100.63,100.58,100.59,344799998.0
2007-06-22 14:33:00,100.59,100.6,100.57,100.59,410699999.0
2007-06-22 14:34:00,100.59,100.6,100.55,100.55,386500000.0
2007-06-22 14:35:00,100.56,100.58,100.55,100.58,345899998.0
2007-06-22 14:36:00,100.58,100.59,100.57,100.58,830299997.0
2007-06-22 14:37:00,100.59,100.6,100.58,100.585,726199997.0
2007-06-22 14:38:00,100.59,100.6,100.59,100.6,168800000.0
2007-06-22 14:39:00,100.6,100.61,100.59,100.6,545099994.0
2007-06-22 14:40:00,100.6,100.63,100.595,100.6,916899982.0
2007-06-22 14:41:00,100.6,100.62,100.6,100.62,770200000.0
2007-06-22 14:42:00,100.62,100.63,100.59,100.63,856699988.0
2007-06-22 14:43:00,100.63,100.63,100.6,100.61,1048399996.0
2007-06-22 14:44:00,100.61,100.615,100.59,100.605,821599989.0
2007-06-22 14:45:00,100.6,100.62,100.6,100.61,413099994.0
2007-06-22 14:46:00,100.62,100.63,100.6,100.62,711400002.0
2007-06-22 14:47:00,100.62,100.635,100.61,100.63,774399997.0
2007-06-22 14:48:00,100.63,100.645,100.62,100.64,1178799998.0
2007-06-22 14:49:00,100.64,100.64,100.62,100.63,1279400012.0
2007-06-22 14:50:00,100.63,100.66,100.63,100.66,296600000.0
2007-06-22 14:51:00,100.66,100.68,100.65,100.67,836200002.0
2007-06-22 14:52:00,100.67,100.7,100.67,100.69,936000002.0
2007-06-22 14:53:00,100.69,100.7,100.68,100.68,1260799996.0
2007-06-22 14:54:00,100.69,100.7,100.67,100.67,412100002.0
2007-06-22 14:55:00,100.67,100.695,100.67,100.69,614800001.0
2007-06-22 14:56:00,100.69,100.7,100.67,100.69,359800002.0
2007-06-22 14:57:00,100.7,100.7,100.69,100.69,500499998.0
2007-06-22 14:58:00,100.69,100.7,100.68,100.68,213100001.0
2007-06-22 14:59:00,100.69,100.69,100.65,100.66,557199995.0
2007-06-22 15:00:00,100.66,100.67,100.66,100.67,426000003.0
2007-06-22 15:01:00,100.67,100.68,100.66,100.67,938700014.0
2007-06-22 15:02:00,100.67,100.68,100.66,100.67,212300000.0
2007-06-22 15:03:00,100.67,100.67,100.635,100.65,351100000.0
2007-06-22 15:04:00,100.64,100.67,100.64,100.66,702399987.0
2007-06-22 15:05:00,100.655,100.66,100.65,100.65,379000002.0
2007-06-22 15:06:00,100.645,100.655,100.63,100.655,343499999.0
2007-06-22 15:07:00,100.65,100.65,100.65,100.65,300799997.0
2007-06-22 15:08:00,100.65,100.66,100.65,100.65,236000000.0
2007-06-22 15:09:00,100.65,100.65,100.615,100.615,535499999.0
2007-06-22 15:10:00,100.62,100.64,100.61,100.64,339800002.0
2007-06-22 15:11:00,100.64,100.645,100.63,100.64,292300002.0
2007-06-22 15:12:00,100.64,100.65,100.64,100.65,60100000.0
2007-06-22 15:13:00,100.65,100.65,100.63,100.64,97700001.0
2007-06-22 15:14:00,100.64,100.66,100.64,100.66,479199999.0
2007-06-22 15:15:00,100.66,100.68,100.66,100.67,786600001.0
2007-06-22 15:16:00,100.67,100.67,100.65,100.66,182300000.0
2007-06-22 15:17:00,100.65,100.67,100.645,100.65,805599996.0
2007-06-22 15:18:00,100.65,100.68,100.65,100.66,441700001.0
2007-06-22 15:19:00,100.66,100.67,100.65,100.66,600600000.0
2007-06-22 15:20:00,100.67,100.67,100.66,100.66,190200000.0
2007-06-22 15:21:00,100.66,100.67,100.65,100.67,335800001.0
2007-06-22 15:22:00,100.67,100.67,100.66,100.66,148300000.0
2007-06-22 15:23:00,100.67,100.67,100.66,100.66,444099994.0
2007-06-22 15:24:00,100.66,100.68,100.65,100.67,881499995.0
2007-06-22 15:25:00,100.67,100.68,100.66,100.67,480299998.0
2007-06-22 15:26:00,100.67,100.67,100.635,100.64,286900000.0
2007-06-22 15:27:00,100.635,100.65,100.635,100.65,356700000.0
2007-06-22 15:28:00,100.65,100.67,100.65,100.66,501000003.0
2007-06-22 15:29:00,100.65,100.65,100.64,100.65,628100006.0
2007-06-22 15:30:00,100.65,100.65,100.63,100.64,295299999.0
2007-06-22 15:31:00,100.64,100.64,100.63,100.64,138400000.0
2007-06-22 15:32:00,100.64,100.65,100.63,100.64,102400000.0
2007-06-22 15:33:00,100.64,100.64,100.64,100.64,98400000.0
2007-06-22 15:34:00,100.64,100.66,100.63,100.65,534399999.0
2007-06-22 15:35:00,100.65,100.67,100.64,100.64,905299992.0
2007-06-22 15:36:00,100.65,100.66,100.64,100.64,391200000.0
2007-06-22 15:37:00,100.64,100.65,100.63,100.65,598599996.0
2007-06-22 15:38:00,100.65,100.65,100.63,100.64,314400002.0
2007-06-22 15:39:00,100.64,100.65,100.63,100.64,134400000.0
2007-06-22 15:40:00,100.64,100.64,100.61,100.63,372199996.0
2007-06-22 15:41:00,100.62,100.64,100.62,100.64,160700001.0
2007-06-22 15:42:00,100.64,100.65,100.63,100.65,226700000.0
2007-06-22 15:43:00,100.65,100.68,100.64,100.67,675099997.0
2007-06-22 15:44:00,100.67,100.69,100.67,100.685,604899999.0
2007-06-22 15:45:00,100.69,100.69,100.67,100.69,275200002.0
2007-06-22 15:46:00,100.69,100.69,100.675,100.68,112800000.0
2007-06-22 15:47:00,100.685,100.7,100.68,100.69,575500007.0
2007-06-22 15:48:00,100.7,100.7,100.66,100.68,461199995.0
2007-06-22 15:49:00,100.675,100.71,100.67,100.71,421800000.0
2007-06-22 15:50:00,100.71,100.71,100.7,100.7,273600003.0
2007-06-22 15:51:00,100.71,100.72,100.69,100.7,603800000.0
2007-06-22 15:52:00,100.7,100.71,100.7,100.71,220200001.0
2007-06-22 15:53:00,100.71,100.71,100.695,100.695,680400010.0
2007-06-22 15:54:00,100.7,100.72,100.7,100.71,554600001.0
2007-06-22 15:55:00,100.71,100.72,100.7,100.71,1193700009.0
2007-06-22 15:56:00,100.71,100.71,100.7,100.71,1200900026.0
2007-06-22 15:57:00,100.71,100.71,100.7,100.7,594400013.0
2007-06-22 15:58:00,100.71,100.72,100.7,100.7,359500006.0
2007-06-22 15:59:00,100.7,100.72,100.695,100.72,1070900000.0
2007-06-22 16:00:00,100.72,100.73,100.715,100.72,700199998.0
2007-06-22 16:01:00,100.72,100.73,100.71,100.73,376700008.0
2007-06-22 16:02:00,100.73,100.73,100.73,100.73,21600000.0
2007-06-22 16:03:00,100.73,100.74,100.72,100.735,327700001.0
2007-06-22 16:04:00,100.74,100.74,100.73,100.73,74300000.0
2007-06-22 16:05:00,100.73,100.74,100.72,100.74,166100002.0
2007-06-22 16:06:00,100.74,100.74,100.735,100.74,53700000.0
2007-06-22 16:07:00,100.74,100.74,100.73,100.73,57600000.0
2007-06-22 16:08:00,100.73,100.74,100.71,100.71,387100000.0
2007-06-22 16:09:00,100.71,100.72,100.695,100.71,993799993.0
2007-06-22 16:10:00,100.71,100.71,100.695,100.7,549700005.0
2007-06-22 16:11:00,100.7,100.71,100.69,100.7,349700001.0
2007-06-22 16:12:00,100.695,100.71,100.69,100.7,114099999.0
2007-06-22 16:13:00,100.7,100.71,100.69,100.7,627899993.0
2007-06-22 16:14:00,100.7,100.71,100.685,100.71,436299993.0
2007-06-22 16:15:00,100.71,100.71,100.7,100.7,174700003.0
2007-06-22 16:16:00,100.7,100.71,100.69,100.71,327599996.0
2007-06-22 16:17:00,100.71,100.73,100.71,100.73,332899998.0
2007-06-22 16:18:00,100.73,100.75,100.72,100.75,569500004.0
2007-06-22 16:19:00,100.75,100.76,100.74,100.75,574100000.0
2007-06-22 16:20:00,100.75,100.75,100.73,100.73,372699997.0
2007-06-22 16:21:00,100.73,100.76,100.73,100.76,411499999.0
2007-06-22 16:22:00,100.75,100.775,100.75,100.77,1295899992.0
2007-06-22 16:23:00,100.77,100.8,100.76,100.79,979199982.0
2007-06-22 16:24:00,100.78,100.8,100.77,100.8,713799995.0
2007-06-22 16:25:00,100.8,100.83,100.79,100.82,538600001.0
2007-06-22 16:26:00,100.82,100.83,100.79,100.8,613000005.0
2007-06-22 16:27:00,100.8,100.805,100.785,100.79,242300001.0
2007-06-22 16:28:00,100.8,100.8,100.77,100.78,571800003.0
2007-06-22 16:29:00,100.78,100.78,100.75,100.75,697399995.0
2007-06-22 16:30:00,100.75,100.77,100.74,100.76,1192399995.0
2007-06-22 16:31:00,100.76,100.77,100.75,100.76,1051400001.0
2007-06-22 16:32:00,100.76,100.77,100.74,100.77,859399999.0
2007-06-22 16:33:00,100.76,100.77,100.735,100.74,988499998.0
2007-06-22 16:34:00,100.74,100.75,100.73,100.73,722099995.0
2007-06-22 16:35:00,100.73,100.75,100.72,100.74,766299994.0
2007-06-22 16:36:00,100.74,100.75,100.72,100.75,755799995.0
2007-06-22 16:37:00,100.75,100.76,100.74,100.75,452199999.0
2007-06-22 16:38:00,100.75,100.75,100.72,100.72,361599996.0
2007-06-22 16:39:00,100.72,100.74,100.71,100.72,1212199983.0
2007-06-22 16:40:00,100.715,100.72,100.685,100.695,965500002.0
2007-06-22 16:41:00,100.7,100.72,100.685,100.69,1223299999.0
2007-06-22 16:42:00,100.7,100.7,100.68,100.69,369599996.0
2007-06-22 16:43:00,100.69,100.7,100.66,100.67,652699991.0
2007-06-22 16:44:00,100.67,100.68,100.66,100.67,619400000.0
2007-06-22 16:45:00,100.67,100.68,100.645,100.65,1001899996.0
2007-06-22 16:46:00,100.64,100.65,100.63,100.65,591699995.0
2007-06-22 16:47:00,100.65,100.67,100.64,100.67,1508000007.0
2007-06-22 16:48:00,100.67,100.67,100.55,100.58,1575500004.0
2007-06-22 16:49:00,100.58,100.61,100.56,100.61,1582500001.0
2007-06-22 16:50:00,100.61,100.62,100.6,100.6,1066400002.0
2007-06-22 16:51:00,100.6,100.61,100.58,100.59,793199996.0
2007-06-22 16:52:00,100.6,100.6,100.57,100.59,842399993.0
2007-06-22 16:53:00,100.59,100.6,100.56,100.57,1031100004.0
2007-06-22 16:54:00,100.56,100.6,100.56,100.6,490099998.0
2007-06-22 16:55:00,100.6,100.62,100.59,100.61,526899997.0
2007-06-22 16:56:00,100.615,100.65,100.61,100.64,608199997.0
2007-06-22 16:57:00,100.64,100.64,100.61,100.615,569599995.0
2007-06-22 16:58:00,100.62,100.63,100.605,100.605,554599995.0
2007-06-22 16:59:00,100.605,100.62,100.565,100.57,591599994.0
2007-06-22 17:00:00,100.57,100.59,100.56,100.59,957900009.0
2007-06-22 17:01:00,100.585,100.61,100.58,100.6,312599998.0
2007-06-22 17:02:00,100.6,100.63,100.6,100.63,329600000.0
2007-06-22 17:03:00,100.62,100.64,100.59,100.59,810600001.0
2007-06-22 17:04:00,100.6,100.6,100.58,100.6,797499998.0
2007-06-22 17:05:00,100.6,100.62,100.6,100.6,1127400002.0
2007-06-22 17:06:00,100.6,100.63,100.6,100.62,516399999.0
2007-06-22 17:07:00,100.62,100.63,100.6,100.61,999800002.0
2007-06-22 17:08:00,100.61,100.64,100.61,100.635,521400004.0
2007-06-22 17:09:00,100.63,100.64,100.61,100.61,731400000.0
2007-06-22 17:10:00,100.61,100.62,100.61,100.62,347699996.0
2007-06-22 17:11:00,100.62,100.63,100.61,100.62,113000002.0
2007-06-22 17:12:00,100.62,100.63,100.61,100.63,721700010.0
2007-06-22 17:13:00,100.63,100.64,100.62,100.63,435299993.0
2007-06-22 17:14:00,100.62,100.64,100.62,100.635,755699995.0
2007-06-22 17:15:00,100.64,100.66,100.62,100.64,183100000.0
2007-06-22 17:16:00,100.64,100.65,100.63,100.63,268300004.0
2007-06-22 17:17:00,100.64,100.64,100.62,100.63,516099996.0
2007-06-22 17:18:00,100.625,100.64,100.62,100.64,489800006.0
2007-06-22 17:19:00,100.64,100.65,100.635,100.64,572099996.0
2007-06-22 17:20:00,100.64,100.65,100.64,100.65,452800000.0
2007-06-22 17:21:00,100.645,100.66,100.63,100.63,569500001.0
2007-06-22 17:22:00,100.63,100.63,100.61,100.63,422599999.0
2007-06-22 17:23:00,100.62,100.64,100.62,100.62,675800006.0
2007-06-22 17:24:00,100.62,100.63,100.62,100.63,281399998.0
2007-06-22 17:25:00,100.63,100.65,100.62,100.65,1131000007.0
2007-06-22 17:26:00,100.65,100.66,100.64,100.655,540800001.0
2007-06-22 17:27:00,100.66,100.665,100.66,100.665,192800000.0
2007-06-22 17:28:00,100.665,100.665,100.65,100.655,399299993.0
2007-06-22 17:29:00,100.66,100.665,100.66,100.66,208000000.0
2007-06-22 17:30:00,100.66,100.67,100.655,100.67,251400000.0
2007-06-22 17:31:00,100.67,100.68,100.66,100.68,547000003.0
2007-06-22 17:32:00,100.66,100.67,100.645,100.65,347600002.0
2007-06-22 17:33:00,100.66,100.67,100.65,100.66,244699999.0
2007-06-22 17:34:00,100.67,100.67,100.64,100.64,101900000.0
2007-06-22 17:35:00,100.65,100.65,100.62,100.645,737299994.0
2007-06-22 17:36:00,100.64,100.65,100.62,100.62,278399998.0
2007-06-22 17:37:00,100.62,100.64,100.61,100.63,508800001.0
2007-06-22 17:38:00,100.64,100.67,100.64,100.66,155100001.0
2007-06-22 17:39:00,100.66,100.67,100.65,100.65,282300001.0
2007-06-22 17:40:00,100.65,100.67,100.65,100.67,488699997.0
2007-06-22 17:41:00,100.67,100.67,100.635,100.65,583299992.0
2007-06-22 17:42:00,100.645,100.68,100.64,100.66,523499996.0
2007-06-22 17:43:00,100.66,100.7,100.66,100.685,729500000.0
2007-06-22 17:44:00,100.69,100.69,100.67,100.68,633699992.0
2007-06-22 17:45:00,100.68,100.69,100.67,100.68,451000002.0
2007-06-22 17:46:00,100.68,100.685,100.67,100.68,608600001.0
2007-06-22 17:47:00,100.685,100.69,100.67,100.69,380599998.0
2007-06-22 17:48:00,100.685,100.69,100.67,100.68,629200000.0
2007-06-22 17:49:00,100.675,100.69,100.66,100.685,740999991.0
2007-06-22 17:50:00,100.68,100.7,100.68,100.69,352399998.0
2007-06-22 17:51:00,100.685,100.685,100.67,100.675,210500004.0
2007-06-22 17:52:00,100.68,100.68,100.65,100.665,656400001.0
2007-06-22 17:53:00,100.67,100.68,100.67,100.67,85500000.0
2007-06-22 17:54:00,100.67,100.72,100.66,100.7,656300000.0
2007-06-22 17:55:00,100.7,100.7,100.685,100.7,329799998.0
2007-06-22 17:56:00,100.7,100.71,100.69,100.7,173100002.0
2007-06-22 17:57:00,100.705,100.725,100.7,100.71,425300000.0
2007-06-22 17:58:00,100.71,100.74,100.71,100.72,453800000.0
2007-06-22 17:59:00,100.73,100.745,100.73,100.74,576000000.0
2007-06-22 18:00:00,100.74,100.745,100.72,100.72,447999999.0
2007-06-22 18:01:00,100.73,100.75,100.72,100.74,405199998.0
2007-06-22 18:02:00,100.745,100.76,100.735,100.735,317099999.0
2007-06-22 18:03:00,100.74,100.745,100.73,100.735,332799999.0
2007-06-22 18:04:00,100.735,100.745,100.72,100.745,322800002.0
2007-06-22 18:05:00,100.735,100.75,100.73,100.735,389800000.0
2007-06-22 18:06:00,100.74,100.74,100.73,100.73,331899998.0
2007-06-22 18:07:00,100.73,100.74,100.72,100.72,256000000.0
2007-06-22 18:08:00,100.73,100.73,100.71,100.72,191600000.0
2007-06-22 18:09:00,100.72,100.74,100.72,100.74,370400000.0
2007-06-22 18:10:00,100.74,100.76,100.74,100.745,233600000.0
2007-06-22 18:11:00,100.75,100.76,100.745,100.76,152800000.0
2007-06-22 18:12:00,100.76,100.76,100.75,100.755,210100000.0
2007-06-22 18:13:00,100.755,100.78,100.75,100.77,203900000.0
2007-06-22 18:14:00,100.77,100.78,100.76,100.76,220000000.0
2007-06-22 18:15:00,100.76,100.77,100.73,100.745,322000002.0
2007-06-22 18:16:00,100.75,100.75,100.74,100.74,178200001.0
2007-06-22 18:17:00,100.74,100.75,100.735,100.74,151600000.0
2007-06-22 18:18:00,100.73,100.75,100.73,100.74,125700001.0
2007-06-22 18:19:00,100.74,100.75,100.735,100.74,164200000.0
2007-06-22 18:20:00,100.735,100.74,100.73,100.735,69600000.0
2007-06-22 18:21:00,100.735,100.735,100.72,100.735,134400000.0
2007-06-22 18:22:00,100.735,100.75,100.73,100.75,131899999.0
2007-06-22 18:23:00,100.75,100.75,100.715,100.73,283500000.0
2007-06-22 18:24:00,100.74,100.75,100.72,100.74,209600000.0
2007-06-22 18:25:00,100.74,100.74,100.72,100.72,236900000.0
2007-06-22 18:26:00,100.715,100.72,100.71,100.72,148700000.0
2007-06-22 18:27:00,100.72,100.74,100.71,100.735,660299996.0
2007-06-22 18:28:00,100.73,100.74,100.71,100.72,600499997.0
2007-06-22 18:29:00,100.71,100.72,100.68,100.71,606100004.0
2007-06-22 18:30:00,100.71,100.71,100.695,100.7,310800000.0
2007-06-22 18:31:00,100.695,100.7,100.68,100.69,213599999.0
2007-06-22 18:32:00,100.69,100.71,100.69,100.7,104000000.0
2007-06-22 18:33:00,100.7,100.72,100.695,100.72,600300000.0
2007-06-22 18:34:00,100.71,100.725,100.7,100.71,477899999.0
2007-06-22 18:35:00,100.71,100.715,100.69,100.7,414299995.0
2007-06-22 18:36:00,100.7,100.7,100.685,100.685,301400002.0
2007-06-22 18:37:00,100.685,100.69,100.67,100.67,507500001.0
2007-06-22 18:38:00,100.67,100.68,100.67,100.68,329600000.0
2007-06-22 18:39:00,100.675,100.695,100.675,100.69,115200000.0
2007-06-22 18:40:00,100.69,100.69,100.66,100.67,578399999.0
2007-06-22 18:41:00,100.67,100.68,100.66,100.68,150400004.0
2007-06-22 18:42:00,100.67,100.68,100.67,100.67,308800000.0
2007-06-22 18:43:00,100.68,100.68,100.68,100.68,11200000.0
2007-06-22 18:44:00,100.671,100.671,100.631,100.631,1142200005.0
2007-06-22 18:45:00,100.65,100.666,100.635,100.642,390800002.0
2007-06-22 18:46:00,100.675,100.68,100.67,100.68,276800000.0
2007-06-22 18:47:00,100.69,100.69,100.68,100.685,41600000.0
2007-06-22 18:48:00,100.69,100.69,100.67,100.685,322499998.0
2007-06-22 18:49:00,100.68,100.7,100.68,100.7,122599998.0
2007-06-22 18:50:00,100.69,100.69,100.68,100.68,54400001.0
2007-06-22 18:51:00,100.69,100.71,100.69,100.7,274099996.0
2007-06-22 18:52:00,100.7,100.73,100.7,100.72,416199998.0
2007-06-22 18:53:00,100.72,100.72,100.7,100.72,574600002.0
2007-06-22 18:54:00,100.72,100.72,100.71,100.72,124800000.0
2007-06-22 18:55:00,100.715,100.735,100.695,100.73,237200000.0
2007-06-22 18:56:00,100.72,100.74,100.72,100.73,349400002.0
2007-06-22 18:57:00,100.73,100.75,100.73,100.74,207999999.0
2007-06-22 18:58:00,100.745,100.75,100.72,100.74,951999999.0
2007-06-22 18:59:00,100.735,100.74,100.73,100.73,138400000.0
2007-06-22 19:00:00,100.735,100.74,100.73,100.73,214400000.0
2007-06-22 19:01:00,100.73,100.74,100.7,100.7,317199996.0
2007-06-22 19:02:00,100.71,100.72,100.7,100.715,247000000.0
2007-06-22 19:03:00,100.72,100.72,100.695,100.71,255199999.0
2007-06-22 19:04:00,100.71,100.71,100.71,100.71,58400000.0
2007-06-22 19:05:00,100.71,100.72,100.7,100.7,160800000.0
2007-06-22 19:06:00,100.7,100.72,100.7,100.71,276699999.0
2007-06-22 19:07:00,100.705,100.715,100.685,100.685,470700001.0
2007-06-22 19:08:00,100.69,100.695,100.65,100.67,1289799989.0
2007-06-22 19:09:00,100.65,100.69,100.65,100.67,668199998.0
2007-06-22 19:10:00,100.67,100.68,100.665,100.67,200200000.0
2007-06-22 19:11:00,100.675,100.68,100.66,100.67,508299991.0
2007-06-22 19:12:00,100.68,100.68,100.67,100.67,556800005.0
2007-06-22 19:13:00,100.68,100.69,100.66,100.67,598800006.0
2007-06-22 19:14:00,100.67,100.68,100.67,100.67,295000001.0
2007-06-22 19:15:00,100.67,100.68,100.66,100.68,673399988.0
2007-06-22 19:16:00,100.68,100.685,100.66,100.68,630900004.0
2007-06-22 19:17:00,100.68,100.7,100.67,100.67,666400002.0
2007-06-22 19:18:00,100.69,100.695,100.68,100.68,226599998.0
2007-06-22 19:19:00,100.69,100.7,100.685,100.7,214599996.0
2007-06-22 19:20:00,100.685,100.7,100.68,100.7,197599999.0
2007-06-22 19:21:00,100.7,100.7,100.69,100.7,318599991.0
2007-06-22 19:22:00,100.7,100.7,100.7,100.7,75200000.0
2007-06-22 19:23:00,100.7,100.72,100.69,100.71,541600000.0
2007-06-22 19:24:00,100.72,100.74,100.7,100.74,428900001.0
2007-06-22 19:25:00,100.735,100.74,100.73,100.73,141100000.0
2007-06-22 19:26:00,100.725,100.74,100.71,100.72,361799995.0
2007-06-22 19:27:00,100.73,100.755,100.72,100.74,442400001.0
2007-06-22 19:28:00,100.74,100.755,100.735,100.75,505399998.0
2007-06-22 19:29:00,100.745,100.77,100.74,100.76,529699994.0
2007-06-22 19:30:00,100.76,100.77,100.74,100.745,501000003.0
2007-06-22 19:31:00,100.745,100.76,100.74,100.75,354899999.0
2007-06-22 19:32:00,100.75,100.76,100.75,100.76,202600000.0
2007-06-22 19:33:00,100.75,100.79,100.75,100.76,183900001.0
2007-06-22 19:34:00,100.76,100.79,100.76,100.77,678200000.0
2007-06-22 19:35:00,100.77,100.79,100.77,100.79,255200000.0
2007-06-22 19:36:00,100.78,100.79,100.76,100.77,119500000.0
2007-06-22 19:37:00,100.77,100.79,100.77,100.78,192800000.0
2007-06-22 19:38:00,100.78,100.79,100.765,100.78,232200000.0
2007-06-22 19:39:00,100.77,100.78,100.77,100.77,61800000.0
2007-06-22 19:40:00,100.77,100.79,100.77,100.79,155200000.0
2007-06-22 19:41:00,100.79,100.795,100.79,100.79,59200000.0
2007-06-22 19:42:00,100.795,100.795,100.78,100.79,216000000.0
2007-06-22 19:43:00,100.79,100.79,100.74,100.75,636500002.0
2007-06-22 19:44:00,100.76,100.765,100.74,100.74,353999997.0
2007-06-22 19:45:00,100.735,100.75,100.72,100.75,499900003.0
2007-06-22 19:46:00,100.76,100.76,100.74,100.74,124000000.0
2007-06-22 19:47:00,100.74,100.76,100.74,100.745,371800001.0
2007-06-22 19:48:00,100.74,100.76,100.74,100.76,140800000.0
2007-06-22 19:49:00,100.76,100.76,100.76,100.76,232299999.0
2007-06-22 19:50:00,100.76,100.76,100.75,100.75,284700000.0
2007-06-22 19:51:00,100.75,100.75,100.72,100.745,542399996.0
2007-06-22 19:52:00,100.74,100.75,100.73,100.74,262999999.0
2007-06-22 19:53:00,100.74,100.75,100.72,100.74,283600001.0
2007-06-22 19:54:00,100.74,100.74,100.73,100.73,144700001.0
2007-06-22 19:55:00,100.73,100.74,100.72,100.73,303900002.0
2007-06-22 19:56:00,100.72,100.725,100.715,100.72,71199999.0
2007-06-22 19:57:00,100.72,100.72,100.71,100.71,83200000.0
2007-06-22 19:58:00,100.71,100.71,100.71,100.71,42400000.0
2007-06-22 19:59:00,100.715,100.73,100.71,100.72,346500000.0
2007-06-22 20:00:00,100.72,100.72,100.7,100.71,203800000.0
2007-06-22 20:01:00,100.71,100.72,100.7,100.7,134100000.0
2007-06-22 20:02:00,100.7,100.7,100.68,100.69,189000001.0
2007-06-22 20:03:00,100.7,100.7,100.7,100.7,8100000.0
2007-06-22 20:04:00,100.7,100.7,100.7,100.7,64800000.0
2007-06-22 20:05:00,100.71,100.74,100.69,100.725,321599995.0
2007-06-22 20:06:00,100.72,100.74,100.72,100.735,178200000.0
2007-06-22 20:07:00,100.735,100.74,100.72,100.74,202500001.0
2007-06-22 20:08:00,100.74,100.75,100.73,100.73,347200000.0
2007-06-22 20:09:00,100.73,100.73,100.73,100.73,34400000.0
2007-06-22 20:10:00,100.74,100.75,100.73,100.75,93600000.0
2007-06-22 20:11:00,100.75,100.76,100.73,100.76,332800009.0
2007-06-22 20:12:00,100.76,100.77,100.74,100.77,133599999.0
2007-06-22 20:13:00,100.77,100.77,100.75,100.75,100800000.0
2007-06-22 20:14:00,100.76,100.76,100.74,100.75,363800002.0
2007-06-22 20:15:00,100.75,100.76,100.74,100.74,167900000.0
2007-06-22 20:16:00,100.74,100.76,100.74,100.75,461600000.0
2007-06-22 20:17:00,100.74,100.75,100.74,100.75,51099999.0
2007-06-22 20:18:00,100.75,100.76,100.75,100.76,52800000.0
2007-06-22 20:19:00,100.77,100.78,100.75,100.77,411699997.0
2007-06-22 20:20:00,100.77,100.77,100.76,100.76,63899999.0
2007-06-22 20:21:00,100.765,100.77,100.75,100.76,206299999.0
2007-06-22 20:22:00,100.76,100.77,100.75,100.76,119000000.0
2007-06-22 20:23:00,100.76,100.77,100.75,100.75,181699998.0
2007-06-22 20:24:00,100.76,100.76,100.74,100.75,252499998.0
2007-06-22 20:25:00,100.75,100.765,100.74,100.75,576800000.0
2007-06-22 20:26:00,100.76,100.76,100.76,100.76,96800000.0
2007-06-22 20:27:00,100.76,100.76,100.75,100.75,120000001.0
2007-06-22 20:28:00,100.75,100.76,100.75,100.76,83800000.0
2007-06-22 20:29:00,100.76,100.76,100.745,100.75,35900000.0
2007-06-22 20:30:00,100.745,100.75,100.74,100.75,35199999.0
2007-06-22 20:31:00,100.75,100.75,100.73,100.73,148799998.0
2007-06-22 20:32:00,100.735,100.74,100.72,100.74,229399996.0
2007-06-22 20:33:00,100.74,100.74,100.735,100.74,143100000.0
2007-06-22 20:34:00,100.74,100.745,100.73,100.735,162199998.0
2007-06-22 20:35:00,100.73,100.74,100.71,100.72,267300000.0
2007-06-22 20:36:00,100.72,100.72,100.69,100.705,137600001.0
2007-06-22 20:37:00,100.705,100.705,100.68,100.7,549599996.0
2007-06-22 20:38:00,100.695,100.7,100.68,100.7,238799996.0
2007-06-22 20:39:00,100.695,100.7,100.69,100.7,119199996.0
2007-06-22 20:40:00,100.695,100.72,100.69,100.7,293300001.0
2007-06-22 20:41:00,100.705,100.72,100.695,100.715,242200001.0
2007-06-22 20:42:00,100.72,100.74,100.715,100.74,342699999.0
2007-06-22 20:43:00,100.75,100.75,100.715,100.735,259100000.0
2007-06-22 20:44:00,100.73,100.74,100.73,100.735,278400004.0
2007-06-22 20:45:00,100.735,100.735,100.73,100.73,57600000.0
2007-06-22 20:46:00,100.725,100.725,100.72,100.72,28800000.0
2007-06-22 20:47:00,100.72,100.725,100.72,100.725,67000000.0
2007-06-22 20:48:00,100.73,100.75,100.73,100.75,165600000.0
2007-06-22 20:49:00,100.75,100.75,100.73,100.74,217600000.0
2007-06-22 20:50:00,100.74,100.74,100.74,100.74,2400000.0
2007-06-22 20:51:00,100.74,100.74,100.71,100.72,364500008.0
2007-06-22 20:52:00,100.73,100.74,100.71,100.73,230999998.0
2007-06-22 20:53:00,100.73,100.74,100.72,100.72,96000000.0
2007-06-22 20:54:00,100.72,100.74,100.72,100.74,46400000.0
2007-06-22 20:55:00,100.73,100.74,100.73,100.74,105600000.0
2007-06-22 20:56:00,100.706,100.736,100.706,100.728,200000000.0
2007-06-22 20:57:00,100.735,100.74,100.735,100.735,27200000.0
2007-06-22 20:58:00,100.74,100.74,100.72,100.72,106400001.0
2007-06-22 20:59:00,100.73,100.75,100.72,100.75,170300000.0
2007-06-22 21:00:00,100.74,100.78,100.74,100.75,227100001.0
2007-06-22 21:01:00,100.75,100.78,100.75,100.78,185600000.0
2007-06-22 21:02:00,100.78,100.78,100.75,100.77,133700002.0
2007-06-22 21:03:00,100.77,100.77,100.76,100.77,85600000.0
2007-06-22 21:04:00,100.765,100.77,100.75,100.77,117099999.0
2007-06-22 21:05:00,100.76,100.79,100.76,100.79,301300003.0
2007-06-22 21:06:00,100.79,100.79,100.77,100.77,131600000.0
2007-06-22 21:07:00,100.79,100.79,100.78,100.79,163200000.0
2007-06-22 21:08:00,100.79,100.79,100.785,100.79,61800000.0
2007-06-22 21:09:00,100.79,100.79,100.78,100.78,116499999.0
2007-06-22 21:10:00,100.79,100.79,100.77,100.79,122000001.0
2007-06-22 21:11:00,100.79,100.79,100.78,100.79,47200000.0
2007-06-22 21:12:00,100.785,100.79,100.765,100.78,419599996.0
2007-06-22 21:13:00,100.77,100.785,100.76,100.77,139100001.0
2007-06-22 21:14:00,100.78,100.79,100.77,100.77,62400000.0
2007-06-22 21:15:00,100.78,100.79,100.76,100.78,365300001.0
2007-06-22 21:16:00,100.785,100.79,100.78,100.78,115200000.0
2007-06-22 21:17:00,100.785,100.8,100.78,100.79,119200000.0
2007-06-22 21:18:00,100.79,100.8,100.77,100.79,383100002.0
2007-06-22 21:19:00,100.78,100.8,100.77,100.785,204600000.0
2007-06-22 21:20:00,100.785,100.79,100.78,100.78,138399999.0
2007-06-22 21:21:00,100.78,100.78,100.775,100.78,61600000.0
2007-06-22 21:22:00,100.78,100.785,100.77,100.77,127000000.0
2007-06-22 21:23:00,100.77,100.79,100.77,100.79,104100000.0
2007-06-22 21:24:00,100.78,100.795,100.78,100.78,119799998.0
2007-06-22 21:25:00,100.78,100.78,100.77,100.77,139200000.0
2007-06-22 21:26:00,100.78,100.78,100.75,100.77,177100001.0
2007-06-22 21:27:00,100.775,100.78,100.76,100.77,167200002.0
2007-06-22 21:28:00,100.775,100.78,100.76,100.78,73100000.0
2007-06-22 21:29:00,100.78,100.78,100.78,100.78,28000000.0
2007-06-22 21:30:00,100.78,100.78,100.76,100.77,172400003.0
2007-06-22 21:31:00,100.77,100.78,100.76,100.78,169599999.0
2007-06-22 21:32:00,100.79,100.79,100.76,100.77,230500000.0
2007-06-22 21:33:00,100.775,100.79,100.77,100.78,194299998.0
2007-06-22 21:34:00,100.79,100.795,100.77,100.77,343499998.0
2007-06-22 21:35:00,100.785,100.785,100.77,100.77,77600000.0
2007-06-22 21:36:00,100.77,100.78,100.77,100.78,68800000.0
2007-06-22 21:37:00,100.76,100.77,100.76,100.76,289799998.0
2007-06-22 21:38:00,100.76,100.765,100.755,100.755,114400000.0
2007-06-22 21:39:00,100.755,100.77,100.75,100.765,224000001.0
2007-06-22 21:40:00,100.765,100.77,100.76,100.76,195899999.0
2007-06-22 21:41:00,100.77,100.8,100.76,100.79,445199994.0
2007-06-22 21:42:00,100.78,100.78,100.76,100.76,168800000.0
2007-06-22 21:43:00,100.76,100.77,100.745,100.745,221499999.0
2007-06-22 21:44:00,100.74,100.76,100.73,100.74,273600000.0
2007-06-22 21:45:00,100.735,100.74,100.72,100.725,237000001.0
2007-06-22 21:46:00,100.71,100.72,100.69,100.69,601499999.0
2007-06-22 21:47:00,100.7,100.72,100.7,100.7,723400000.0
2007-06-22 21:48:00,100.71,100.72,100.69,100.71,304199999.0
2007-06-22 21:49:00,100.705,100.72,100.7,100.71,260700004.0
2007-06-22 21:50:00,100.72,100.72,100.72,100.72,800000.0
2007-06-22 21:51:00,100.72,100.72,100.71,100.72,112600002.0
2007-06-22 21:52:00,100.72,100.73,100.71,100.72,103200000.0
2007-06-22 21:53:00,100.725,100.725,100.7,100.72,151200000.0
2007-06-22 21:54:00,100.715,100.72,100.715,100.72,37600000.0
2007-06-22 21:55:00,100.73,100.73,100.72,100.725,28400000.0
2007-06-22 21:56:00,100.725,100.725,100.72,100.72,37600000.0
2007-06-22 21:57:00,100.72,100.74,100.72,100.74,44800000.0
2007-06-22 21:58:00,100.74,100.74,100.74,100.74,800000.0
2007-06-22 21:59:00,100.73,100.75,100.73,100.75,24800000.0
2007-06-22 22:00:00,100.75,100.76,100.745,100.75,43200000.0
2007-06-22 22:01:00,100.745,100.76,100.745,100.75,52800000.0
2007-06-22 22:02:00,100.75,100.75,100.745,100.745,12000000.0
2007-06-22 22:03:00,100.74,100.76,100.73,100.74,333799998.0
2007-06-22 22:04:00,100.74,100.76,100.74,100.74,264699997.0
2007-06-22 22:05:00,100.75,100.764,100.746,100.753,396399999.0
2007-06-22 22:06:00,100.75,100.76,100.74,100.74,138400000.0
2007-06-22 22:07:00,100.734,100.74,100.731,100.733,292000000.0
2007-06-22 22:08:00,100.75,100.75,100.735,100.735,132800000.0
2007-06-22 22:09:00,100.73,100.73,100.7,100.715,387700001.0
2007-06-22 22:10:00,100.71,100.715,100.7,100.715,42100000.0
2007-06-22 22:11:00,100.71,100.715,100.7,100.7,78400000.0
2007-06-22 22:12:00,100.7,100.7,100.695,100.7,31200000.0
2007-06-22 22:13:00,100.7,100.7,100.7,100.7,800000.0
2007-06-22 22:14:00,100.7,100.71,100.7,100.7,104000000.0
2007-06-22 22:15:00,100.7,100.7,100.685,100.685,74400000.0
2007-06-22 22:16:00,100.685,100.685,100.675,100.675,93600000.0
2007-06-22 22:17:00,100.68,100.68,100.66,100.675,329900000.0
2007-06-22 22:18:00,100.69,100.69,100.63,100.64,446900000.0
2007-06-22 22:19:00,100.64,100.66,100.64,100.66,79200000.0
2007-06-22 22:20:00,100.66,100.66,100.64,100.64,39200000.0
2007-06-22 22:21:00,100.66,100.66,100.64,100.65,50200000.0
2007-06-22 22:22:00,100.655,100.68,100.65,100.68,279500000.0
2007-06-22 22:23:00,100.68,100.72,100.68,100.695,136000000.0
2007-06-22 22:24:00,100.695,100.71,100.69,100.71,100800000.0
2007-06-22 22:25:00,100.71,100.73,100.71,100.72,85500000.0
2007-06-22 22:26:00,100.725,100.73,100.725,100.73,25000000.0
2007-06-22 22:27:00,100.725,100.725,100.7,100.72,259200000.0
2007-06-22 22:28:00,100.72,100.725,100.72,100.72,53600000.0
2007-06-22 22:29:00,100.72,100.72,100.72,100.72,7200000.0
2007-06-22 22:30:00,100.715,100.73,100.68,100.69,282499998.0
2007-06-22 22:31:00,100.7,100.735,100.7,100.72,74200000.0
2007-06-22 22:32:00,100.7,100.725,100.7,100.72,70400000.0
2007-06-22 22:33:00,100.72,100.725,100.7,100.705,72800000.0
2007-06-22 22:34:00,100.705,100.705,100.68,100.7,152000000.0
2007-06-22 22:35:00,100.7,100.7,100.7,100.7,21600000.0
2007-06-22 22:36:00,100.69,100.705,100.69,100.705,20800000.0
2007-06-22 22:37:00,100.71,100.715,100.69,100.71,112100000.0
2007-06-22 22:38:00,100.71,100.71,100.68,100.7,159400000.0
2007-06-22 22:39:00,100.705,100.71,100.69,100.69,67399999.0
2007-06-22 22:40:00,100.71,100.71,100.68,100.705,74300000.0
2007-06-22 22:41:00,100.71,100.71,100.7,100.7,90200000.0
2007-06-22 22:42:00,100.7,100.7,100.695,100.695,9600000.0
2007-06-22 22:43:00,100.695,100.705,100.68,100.705,91900000.0
2007-06-22 22:44:00,100.705,100.72,100.68,100.71,130600000.0
2007-06-22 22:45:00,100.715,100.725,100.7,100.715,112900001.0
2007-06-22 22:46:00,100.72,100.74,100.7,100.72,172100000.0
2007-06-22 22:47:00,100.74,100.74,100.7,100.73,190400001.0
2007-06-22 22:48:00,100.73,100.735,100.7,100.7,75500000.0
2007-06-22 22:49:00,100.735,100.74,100.735,100.74,4800000.0
2007-06-22 22:50:00,100.735,100.75,100.71,100.73,120700000.0
2007-06-22 22:51:00,100.71,100.75,100.7,100.7,168600001.0
2007-06-22 22:52:00,100.7,100.745,100.7,100.74,240900000.0
2007-06-22 22:53:00,100.74,100.755,100.71,100.74,434200003.0
2007-06-22 22:54:00,100.74,100.75,100.71,100.725,360900002.0
2007-06-22 22:55:00,100.725,100.735,100.69,100.71,280799998.0
2007-06-22 22:56:00,100.725,100.75,100.7,100.7,82300002.0
2007-06-22 22:57:00,100.71,100.735,100.71,100.735,69600000.0
2007-06-22 22:58:00,100.735,100.755,100.72,100.74,201200002.0
2007-06-22 22:59:00,100.71,100.75,100.71,100.75,74400000.0
2007-06-24 23:00:00,100.697,100.697,100.663,100.677,147299998.0
2007-06-24 23:01:00,100.695,100.701,100.695,100.7,100199999.0
2007-06-24 23:02:00,100.705,100.705,100.676,100.705,144199999.0
2007-06-24 23:03:00,100.68,100.685,100.642,100.663,252499997.0
2007-06-24 23:04:00,100.654,100.697,100.634,100.695,164699998.0
2007-06-24 23:05:00,100.662,100.68,100.647,100.647,162700002.0
2007-06-24 23:06:00,100.67,100.676,100.646,100.667,497799996.0
2007-06-24 23:07:00,100.667,100.667,100.635,100.635,34000000.0
2007-06-24 23:08:00,100.606,100.635,100.555,100.6,177800000.0
2007-06-24 23:09:00,100.554,100.608,100.554,100.574,298599998.0
2007-06-24 23:10:00,100.592,100.63,100.589,100.605,68800000.0
2007-06-24 23:11:00,100.603,100.626,100.603,100.613,88099999.0
2007-06-24 23:12:00,100.64,100.64,100.64,100.64,60400000.0
2007-06-24 23:13:00,100.64,100.64,100.62,100.62,29400000.0
2007-06-24 23:14:00,100.64,100.64,100.64,100.64,23000000.0
2007-06-24 23:15:00,100.64,100.64,100.64,100.64,30200000.0
2007-06-24 23:16:00,100.65,100.66,100.65,100.66,32600000.0
2007-06-24 23:17:00,100.66,100.67,100.63,100.63,40499999.0
2007-06-24 23:18:00,100.6,100.65,100.6,100.64,178699999.0
2007-06-24 23:19:00,100.607,100.619,100.605,100.613,155799999.0
2007-06-24 23:20:00,100.664,100.664,100.606,100.649,192999998.0
2007-06-24 23:21:00,100.64,100.65,100.62,100.64,103300000.0
2007-06-24 23:22:00,100.64,100.64,100.64,100.64,30200000.0
2007-06-24 23:23:00,100.64,100.64,100.64,100.64,15100000.0
2007-06-24 23:24:00,100.62,100.625,100.61,100.62,302500000.0
2007-06-24 23:25:00,100.64,100.65,100.64,100.64,19700000.0
2007-06-24 23:26:00,100.62,100.66,100.62,100.66,144599999.0
2007-06-24 23:27:00,100.66,100.66,100.64,100.65,15900000.0
2007-06-24 23:28:00,100.65,100.65,100.65,100.65,31800000.0
2007-06-24 23:29:00,100.64,100.66,100.63,100.64,73699998.0
2007-06-24 23:30:00,100.65,100.67,100.65,100.67,19100000.0
2007-06-24 23:31:00,100.66,100.66,100.64,100.64,49999999.0
2007-06-24 23:32:00,100.66,100.66,100.66,100.66,800000.0
2007-06-24 23:33:00,100.64,100.648,100.64,100.642,293800000.0
2007-06-24 23:34:00,100.66,100.67,100.66,100.66,10400000.0
2007-06-24 23:35:00,100.645,100.65,100.637,100.645,632700009.0
2007-06-24 23:36:00,100.64,100.651,100.637,100.641,480000003.0
2007-06-24 23:37:00,100.638,100.647,100.634,100.642,363200001.0
2007-06-24 23:38:00,100.67,100.67,100.66,100.66,19600000.0
2007-06-24 23:39:00,100.67,100.67,100.66,100.66,30900000.0
2007-06-24 23:40:00,100.68,100.69,100.67,100.69,192400000.0
2007-06-24 23:41:00,100.69,100.69,100.69,100.69,94800000.0
2007-06-24 23:42:00,100.7,100.72,100.69,100.69,84500000.0
2007-06-24 23:43:00,100.671,100.685,100.671,100.675,306500000.0
2007-06-24 23:44:00,100.7,100.7,100.7,100.7,53400000.0
2007-06-24 23:45:00,100.71,100.71,100.7,100.7,21500000.0
2007-06-24 23:46:00,100.71,100.72,100.71,100.72,9600000.0
2007-06-24 23:47:00,100.72,100.72,100.71,100.72,12800000.0
2007-06-24 23:48:00,100.73,100.73,100.73,100.73,16800000.0
2007-06-24 23:49:00,100.73,100.73,100.73,100.73,11200000.0
2007-06-24 23:50:00,100.72,100.72,100.68,100.71,105200000.0
2007-06-24 23:51:00,100.712,100.72,100.707,100.708,220800000.0
2007-06-24 23:52:00,100.71,100.71,100.71,100.71,5600000.0
2007-06-24 23:53:00,100.72,100.72,100.72,100.72,800000.0
2007-06-24 23:54:00,100.71,100.711,100.698,100.698,55200000.0
2007-06-24 23:55:00,100.718,100.725,100.713,100.715,241899998.0
2007-06-24 23:56:00,100.7,100.705,100.7,100.705,93399999.0
2007-06-24 23:57:00,100.71,100.72,100.71,100.71,20000000.0
2007-06-24 23:58:00,100.72,100.72,100.72,100.72,3200000.0
2007-06-24 23:59:00,100.72,100.72,100.72,100.72,5600000.0
2007-06-25 00:00:00,100.72,100.72,100.72,100.72,4800000.0
2007-06-25 00:01:00,100.72,100.73,100.71,100.72,80700000.0
2007-06-25 00:02:00,100.72,100.73,100.68,100.68,129300000.0
2007-06-25 00:03:00,100.7,100.74,100.68,100.72,371699996.0
2007-06-25 00:04:00,100.7,100.72,100.7,100.72,521699993.0
2007-06-25 00:05:00,100.72,100.73,100.7,100.7,648100001.0
2007-06-25 00:06:00,100.7,100.72,100.7,100.71,617099999.0
2007-06-25 00:07:00,100.71,100.72,100.7,100.71,106400000.0
2007-06-25 00:08:00,100.71,100.71,100.69,100.7,84200000.0
2007-06-25 00:09:00,100.7,100.7,100.7,100.7,16000000.0
2007-06-25 00:10:00,100.7,100.7,100.7,100.7,92800000.0
2007-06-25 00:11:00,100.7,100.71,100.7,100.71,43200000.0
2007-06-25 00:12:00,100.71,100.72,100.71,100.71,76800000.0
2007-06-25 00:13:00,100.71,100.71,100.71,100.71,2400000.0
2007-06-25 00:14:00,100.7,100.73,100.7,100.72,71200000.0
2007-06-25 00:15:00,100.72,100.73,100.7,100.73,161199999.0
2007-06-25 00:16:00,100.73,100.73,100.73,100.73,2400000.0
2007-06-25 00:17:00,100.73,100.73,100.73,100.73,8800000.0
2007-06-25 00:18:00,100.73,100.75,100.73,100.75,222000000.0
2007-06-25 00:19:00,100.76,100.76,100.75,100.76,15200000.0
2007-06-25 00:20:00,100.76,100.76,100.76,100.76,26400000.0
2007-06-25 00:21:00,100.76,100.77,100.74,100.77,177199999.0
2007-06-25 00:22:00,100.78,100.78,100.77,100.78,11200000.0
2007-06-25 00:23:00,100.78,100.78,100.78,100.78,16800000.0
2007-06-25 00:24:00,100.78,100.78,100.78,100.78,6400000.0
2007-06-25 00:25:00,100.78,100.79,100.78,100.79,128000000.0
2007-06-25 00:26:00,100.79,100.8,100.79,100.8,59200000.0
2007-06-25 00:27:00,100.79,100.8,100.78,100.78,117900000.0
2007-06-25 00:28:00,100.79,100.8,100.78,100.79,104000000.0
2007-06-25 00:29:00,100.78,100.78,100.778,100.778,7200000.0
2007-06-25 00:30:00,100.8,100.8,100.79,100.79,20800000.0
2007-06-25 00:31:00,100.79,100.79,100.79,100.79,4800000.0
2007-06-25 00:32:00,100.79,100.79,100.78,100.78,16000000.0
2007-06-25 00:33:00,100.79,100.79,100.79,100.79,9600000.0
2007-06-25 00:34:00,100.778,100.784,100.771,100.772,142400000.0
2007-06-25 00:35:00,100.79,100.79,100.79,100.79,70400000.0
2007-06-25 00:36:00,100.79,100.79,100.78,100.78,44800000.0
2007-06-25 00:37:00,100.78,100.81,100.78,100.81,52100000.0
2007-06-25 00:38:00,100.79,100.81,100.79,100.81,201800001.0
2007-06-25 00:39:00,100.81,100.82,100.81,100.81,60800000.0
2007-06-25 00:40:00,100.81,100.81,100.81,100.81,54400000.0
2007-06-25 00:41:00,100.81,100.81,100.79,100.79,111900001.0
2007-06-25 00:42:00,100.81,100.82,100.79,100.81,111900000.0
2007-06-25 00:43:00,100.81,100.81,100.79,100.81,117400000.0
2007-06-25 00:44:00,100.81,100.81,100.81,100.81,32000000.0
2007-06-25 00:45:00,100.81,100.81,100.81,100.81,85600000.0
2007-06-25 00:46:00,100.81,100.81,100.81,100.81,32000000.0
2007-06-25 00:47:00,100.81,100.81,100.8,100.8,17600000.0
2007-06-25 00:48:00,100.81,100.81,100.81,100.81,16800000.0
2007-06-25 00:49:00,100.81,100.81,100.79,100.79,91500000.0
2007-06-25 00:50:00,100.81,100.81,100.79,100.79,139000000.0
2007-06-25 00:51:00,100.81,100.81,100.78,100.78,134000000.0
2007-06-25 00:52:00,100.8,100.81,100.79,100.8,70400000.0
2007-06-25 00:53:00,100.8,100.82,100.79,100.82,94100000.0
2007-06-25 00:54:00,100.82,100.82,100.81,100.82,23200000.0
2007-06-25 00:55:00,100.82,100.82,100.82,100.82,50400000.0
2007-06-25 00:56:00,100.789,100.827,100.789,100.807,403999998.0
2007-06-25 00:57:00,100.82,100.82,100.82,100.82,11200000.0
2007-06-25 00:58:00,100.82,100.82,100.82,100.82,6400000.0
2007-06-25 00:59:00,100.82,100.82,100.81,100.82,44100000.0
2007-06-25 01:00:00,100.82,100.82,100.8,100.8,36000000.0
2007-06-25 01:01:00,100.78,100.8,100.78,100.78,198899997.0
2007-06-25 01:02:00,100.8,100.8,100.78,100.79,256600000.0
2007-06-25 01:03:00,100.8,100.8,100.79,100.79,39200000.0
2007-06-25 01:04:00,100.79,100.8,100.79,100.79,39200000.0
2007-06-25 01:05:00,100.79,100.79,100.79,100.79,133600000.0
2007-06-25 01:06:00,100.79,100.79,100.79,100.79,38400000.0
2007-06-25 01:07:00,100.762,100.786,100.762,100.782,80000000.0
2007-06-25 01:08:00,100.79,100.79,100.76,100.76,160900001.0
2007-06-25 01:09:00,100.76,100.79,100.76,100.76,126599999.0
2007-06-25 01:10:00,100.79,100.8,100.78,100.8,87100000.0
2007-06-25 01:11:00,100.8,100.8,100.78,100.785,233199997.0
2007-06-25 01:12:00,100.78,100.78,100.765,100.765,87900000.0
2007-06-25 01:13:00,100.77,100.77,100.73,100.76,37099999.0
2007-06-25 01:14:00,100.76,100.76,100.72,100.75,345399999.0
2007-06-25 01:15:00,100.76,100.76,100.73,100.75,343200000.0
2007-06-25 01:16:00,100.75,100.76,100.74,100.75,379200000.0
2007-06-25 01:17:00,100.745,100.75,100.735,100.74,80800000.0
2007-06-25 01:18:00,100.75,100.76,100.74,100.75,70100000.0
2007-06-25 01:19:00,100.75,100.76,100.75,100.75,46400000.0
2007-06-25 01:20:00,100.76,100.76,100.76,100.76,3200000.0
2007-06-25 01:21:00,100.76,100.76,100.76,100.76,3200000.0
2007-06-25 01:22:00,100.76,100.77,100.76,100.77,18400000.0
2007-06-25 01:23:00,100.76,100.76,100.755,100.755,34400000.0
2007-06-25 01:24:00,100.76,100.77,100.75,100.77,85599999.0
2007-06-25 01:25:00,100.765,100.765,100.76,100.76,34400000.0
2007-06-25 01:26:00,100.76,100.76,100.76,100.76,24800000.0
2007-06-25 01:27:00,100.76,100.77,100.76,100.76,40800000.0
2007-06-25 01:28:00,100.75,100.775,100.75,100.775,121600000.0
2007-06-25 01:29:00,100.78,100.78,100.78,100.78,62400000.0
2007-06-25 01:30:00,100.78,100.78,100.75,100.76,280199999.0
2007-06-25 01:31:00,100.76,100.765,100.75,100.755,243199997.0
2007-06-25 01:32:00,100.755,100.76,100.75,100.755,175200000.0
2007-06-25 01:33:00,100.755,100.765,100.75,100.75,290099999.0
2007-06-25 01:34:00,100.75,100.77,100.74,100.745,242600001.0
2007-06-25 01:35:00,100.75,100.75,100.72,100.74,463900000.0
2007-06-25 01:36:00,100.74,100.755,100.73,100.75,678400000.0
2007-06-25 01:37:00,100.75,100.755,100.73,100.73,609600000.0
2007-06-25 01:38:00,100.73,100.735,100.72,100.725,306300000.0
2007-06-25 01:39:00,100.73,100.74,100.72,100.735,446499997.0
2007-06-25 01:40:00,100.735,100.735,100.71,100.73,306800000.0
2007-06-25 01:41:00,100.735,100.74,100.72,100.74,154299999.0
2007-06-25 01:42:00,100.74,100.75,100.73,100.75,164399997.0
2007-06-25 01:43:00,100.75,100.77,100.745,100.75,285600000.0
2007-06-25 01:44:00,100.75,100.76,100.75,100.755,177100000.0
2007-06-25 01:45:00,100.75,100.75,100.72,100.73,326899997.0
2007-06-25 01:46:00,100.735,100.745,100.73,100.73,420700000.0
2007-06-25 01:47:00,100.74,100.745,100.735,100.74,265600000.0
2007-06-25 01:48:00,100.745,100.75,100.72,100.73,341899999.0
2007-06-25 01:49:00,100.73,100.745,100.72,100.745,506299993.0
2007-06-25 01:50:00,100.745,100.745,100.73,100.74,366999986.0
2007-06-25 01:51:00,100.745,100.755,100.74,100.75,134400000.0
2007-06-25 01:52:00,100.75,100.75,100.73,100.74,165799999.0
2007-06-25 01:53:00,100.74,100.755,100.73,100.755,64100000.0
2007-06-25 01:54:00,100.755,100.755,100.755,100.755,16800000.0
2007-06-25 01:55:00,100.755,100.755,100.75,100.755,76000000.0
2007-06-25 01:56:00,100.75,100.77,100.75,100.77,339200000.0
2007-06-25 01:57:00,100.77,100.78,100.76,100.77,364399997.0
2007-06-25 01:58:00,100.77,100.78,100.76,100.78,260800000.0
2007-06-25 01:59:00,100.78,100.78,100.765,100.77,170200002.0
2007-06-25 02:00:00,100.78,100.78,100.775,100.78,90899999.0
2007-06-25 02:01:00,100.78,100.8,100.77,100.79,357900005.0
2007-06-25 02:02:00,100.79,100.81,100.78,100.81,638500000.0
2007-06-25 02:03:00,100.81,100.81,100.79,100.8,154500002.0
2007-06-25 02:04:00,100.8,100.81,100.8,100.8,117600000.0
2007-06-25 02:05:00,100.8,100.81,100.78,100.79,329900000.0
2007-06-25 02:06:00,100.8,100.81,100.79,100.81,75599998.0
2007-06-25 02:07:00,100.81,100.81,100.79,100.8,329599999.0
2007-06-25 02:08:00,100.8,100.8,100.78,100.79,168900001.0
2007-06-25 02:09:00,100.79,100.79,100.79,100.79,43200000.0
2007-06-25 02:10:00,100.79,100.8,100.76,100.775,313800002.0
2007-06-25 02:11:00,100.78,100.79,100.75,100.77,427200000.0
2007-06-25 02:12:00,100.78,100.78,100.76,100.76,367900000.0
2007-06-25 02:13:00,100.76,100.77,100.75,100.77,221600000.0
2007-06-25 02:14:00,100.77,100.78,100.77,100.775,302400000.0
2007-06-25 02:15:00,100.775,100.79,100.77,100.78,192599998.0
2007-06-25 02:16:00,100.79,100.79,100.78,100.785,60800000.0
2007-06-25 02:17:00,100.79,100.795,100.77,100.79,549000003.0
2007-06-25 02:18:00,100.77,100.8,100.77,100.79,183200000.0
2007-06-25 02:19:00,100.79,100.79,100.78,100.79,366400000.0
2007-06-25 02:20:00,100.785,100.81,100.78,100.8,583900001.0
2007-06-25 02:21:00,100.8,100.8,100.8,100.8,65600000.0
2007-06-25 02:22:00,100.81,100.81,100.8,100.8,183200000.0
2007-06-25 02:23:00,100.8,100.81,100.79,100.79,84000000.0
2007-06-25 02:24:00,100.79,100.805,100.78,100.8,415900000.0
2007-06-25 02:25:00,100.8,100.8,100.78,100.79,115200000.0
2007-06-25 02:26:00,100.78,100.79,100.77,100.785,229200000.0
2007-06-25 02:27:00,100.78,100.79,100.78,100.78,319799996.0
2007-06-25 02:28:00,100.79,100.79,100.77,100.785,152799999.0
2007-06-25 02:29:00,100.78,100.785,100.78,100.78,404799994.0
2007-06-25 02:30:00,100.78,100.8,100.78,100.8,79200000.0
2007-06-25 02:31:00,100.785,100.79,100.76,100.78,297400001.0
2007-06-25 02:32:00,100.77,100.79,100.77,100.79,158400000.0
2007-06-25 02:33:00,100.78,100.8,100.77,100.8,182300000.0
2007-06-25 02:34:00,100.8,100.81,100.8,100.8,80000000.0
2007-06-25 02:35:00,100.8,100.82,100.8,100.81,97600000.0
2007-06-25 02:36:00,100.81,100.81,100.8,100.8,341600000.0
2007-06-25 02:37:00,100.8,100.8,100.79,100.79,184299995.0
2007-06-25 02:38:00,100.78,100.8,100.77,100.795,304700004.0
2007-06-25 02:39:00,100.8,100.81,100.795,100.81,347199999.0
2007-06-25 02:40:00,100.81,100.81,100.81,100.81,70400000.0
2007-06-25 02:41:00,100.81,100.82,100.81,100.81,204800000.0
2007-06-25 02:42:00,100.81,100.82,100.81,100.82,73600000.0
2007-06-25 02:43:00,100.82,100.825,100.82,100.825,75999998.0
2007-06-25 02:44:00,100.83,100.83,100.81,100.82,383900009.0
2007-06-25 02:45:00,100.82,100.825,100.79,100.81,445499999.0
2007-06-25 02:46:00,100.81,100.81,100.805,100.81,52800000.0
2007-06-25 02:47:00,100.81,100.82,100.81,100.81,140799999.0
2007-06-25 02:48:00,100.81,100.81,100.79,100.79,322399999.0
2007-06-25 02:49:00,100.79,100.8,100.775,100.78,551300007.0
2007-06-25 02:50:00,100.78,100.8,100.78,100.79,289099997.0
2007-06-25 02:51:00,100.79,100.81,100.78,100.81,170900002.0
2007-06-25 02:52:00,100.81,100.81,100.81,100.81,12000000.0
2007-06-25 02:53:00,100.82,100.83,100.805,100.805,133600000.0
2007-06-25 02:54:00,100.81,100.83,100.8,100.83,375400005.0
2007-06-25 02:55:00,100.83,100.84,100.8,100.82,518699997.0
2007-06-25 02:56:00,100.82,100.85,100.82,100.835,533300000.0
2007-06-25 02:57:00,100.83,100.84,100.82,100.835,261900000.0
2007-06-25 02:58:00,100.835,100.835,100.83,100.83,212000000.0
2007-06-25 02:59:00,100.835,100.835,100.82,100.83,170700000.0
2007-06-25 03:00:00,100.835,100.835,100.835,100.835,22400000.0
2007-06-25 03:01:00,100.83,100.835,100.82,100.83,141600000.0
2007-06-25 03:02:00,100.83,100.835,100.82,100.82,283400000.0
2007-06-25 03:03:00,100.82,100.835,100.82,100.83,149300000.0
2007-06-25 03:04:00,100.835,100.84,100.82,100.83,166100000.0
2007-06-25 03:05:00,100.825,100.825,100.79,100.81,925400007.0
2007-06-25 03:06:00,100.8,100.81,100.78,100.795,405400005.0
2007-06-25 03:07:00,100.795,100.805,100.78,100.78,643100006.0
2007-06-25 03:08:00,100.785,100.79,100.77,100.785,130199999.0
2007-06-25 03:09:00,100.79,100.8,100.77,100.8,708300013.0
2007-06-25 03:10:00,100.8,100.8,100.795,100.8,161299998.0
2007-06-25 03:11:00,100.8,100.8,100.79,100.79,393099998.0
2007-06-25 03:12:00,100.8,100.805,100.8,100.8,103200002.0
2007-06-25 03:13:00,100.8,100.805,100.8,100.8,194800000.0
2007-06-25 03:14:00,100.79,100.81,100.79,100.8,627199988.0
2007-06-25 03:15:00,100.8,100.81,100.8,100.81,132699999.0
2007-06-25 03:16:00,100.815,100.82,100.815,100.82,87200000.0
2007-06-25 03:17:00,100.82,100.825,100.81,100.81,63800000.0
2007-06-25 03:18:00,100.82,100.85,100.8,100.82,482899998.0
2007-06-25 03:19:00,100.82,100.86,100.82,100.855,322100002.0
2007-06-25 03:20:00,100.85,100.86,100.845,100.85,195300000.0
2007-06-25 03:21:00,100.85,100.855,100.83,100.845,243499999.0
2007-06-25 03:22:00,100.845,100.85,100.83,100.85,370500003.0
2007-06-25 03:23:00,100.85,100.85,100.84,100.85,199100001.0
2007-06-25 03:24:00,100.85,100.85,100.83,100.84,164800000.0
2007-06-25 03:25:00,100.84,100.84,100.8,100.81,725299997.0
2007-06-25 03:26:00,100.82,100.82,100.79,100.79,305400001.0
2007-06-25 03:27:00,100.79,100.825,100.79,100.81,302000003.0
2007-06-25 03:28:00,100.81,100.82,100.81,100.82,222000002.0
2007-06-25 03:29:00,100.82,100.82,100.8,100.81,292400004.0
2007-06-25 03:30:00,100.81,100.815,100.8,100.81,352000004.0
2007-06-25 03:31:00,100.81,100.82,100.81,100.82,119099999.0
2007-06-25 03:32:00,100.825,100.825,100.82,100.825,52800000.0
2007-06-25 03:33:00,100.825,100.835,100.82,100.83,262700002.0
2007-06-25 03:34:00,100.825,100.84,100.81,100.835,363100002.0
2007-06-25 03:35:00,100.84,100.845,100.83,100.83,212000002.0
2007-06-25 03:36:00,100.83,100.835,100.8,100.81,243299999.0
2007-06-25 03:37:00,100.81,100.82,100.8,100.82,195299998.0
2007-06-25 03:38:00,100.815,100.825,100.81,100.82,85600000.0
2007-06-25 03:39:00,100.825,100.825,100.825,100.825,11200000.0
2007-06-25 03:40:00,100.83,100.83,100.82,100.83,96800000.0
2007-06-25 03:41:00,100.83,100.835,100.8,100.835,171699999.0
2007-06-25 03:42:00,100.835,100.855,100.82,100.85,376300001.0
2007-06-25 03:43:00,100.85,100.855,100.83,100.83,234500000.0
2007-06-25 03:44:00,100.85,100.85,100.84,100.84,100800000.0
2007-06-25 03:45:00,100.84,100.845,100.84,100.84,96800000.0
2007-06-25 03:46:00,100.84,100.84,100.83,100.835,84000000.0
2007-06-25 03:47:00,100.84,100.845,100.81,100.84,104000000.0
2007-06-25 03:48:00,100.84,100.84,100.83,100.84,174400000.0
2007-06-25 03:49:00,100.84,100.84,100.825,100.83,82400000.0
2007-06-25 03:50:00,100.83,100.84,100.82,100.82,103700000.0
2007-06-25 03:51:00,100.83,100.83,100.825,100.825,9600000.0
2007-06-25 03:52:00,100.83,100.83,100.825,100.825,43200000.0
2007-06-25 03:53:00,100.825,100.83,100.8,100.81,397100000.0
2007-06-25 03:54:00,100.82,100.82,100.81,100.81,79400000.0
2007-06-25 03:55:00,100.815,100.815,100.8,100.8,237900002.0
2007-06-25 03:56:00,100.8,100.82,100.79,100.8,246900001.0
2007-06-25 03:57:00,100.815,100.815,100.815,100.815,11200000.0
2007-06-25 03:58:00,100.81,100.83,100.81,100.82,234399996.0
2007-06-25 03:59:00,100.82,100.82,100.81,100.81,76000000.0
2007-06-25 04:00:00,100.81,100.82,100.81,100.81,152000000.0
2007-06-25 04:01:00,100.81,100.81,100.79,100.8,408899999.0
2007-06-25 04:02:00,100.81,100.815,100.805,100.805,80800000.0
2007-06-25 04:03:00,100.81,100.82,100.8,100.8,77800000.0
2007-06-25 04:04:00,100.8,100.805,100.79,100.8,176599999.0
2007-06-25 04:05:00,100.805,100.805,100.8,100.805,42400000.0
2007-06-25 04:06:00,100.81,100.815,100.805,100.815,113600000.0
2007-06-25 04:07:00,100.815,100.83,100.81,100.82,255200000.0
2007-06-25 04:08:00,100.82,100.835,100.82,100.83,160000000.0
2007-06-25 04:09:00,100.83,100.84,100.83,100.84,262200002.0
2007-06-25 04:10:00,100.84,100.85,100.84,100.85,45600000.0
2007-06-25 04:11:00,100.85,100.86,100.84,100.85,177799999.0
2007-06-25 04:12:00,100.84,100.86,100.815,100.815,438399994.0
2007-06-25 04:13:00,100.815,100.84,100.815,100.82,329500001.0
2007-06-25 04:14:00,100.82,100.83,100.81,100.82,307699999.0
2007-06-25 04:15:00,100.83,100.83,100.815,100.815,50800000.0
2007-06-25 04:16:00,100.82,100.83,100.81,100.82,127699999.0
2007-06-25 04:17:00,100.82,100.83,100.8,100.8,288000002.0
2007-06-25 04:18:00,100.81,100.81,100.77,100.79,331200000.0
2007-06-25 04:19:00,100.78,100.8,100.77,100.79,219299995.0
2007-06-25 04:20:00,100.8,100.8,100.78,100.78,103200000.0
2007-06-25 04:21:00,100.78,100.78,100.75,100.75,234699999.0
2007-06-25 04:22:00,100.75,100.76,100.75,100.76,45500000.0
2007-06-25 04:23:00,100.76,100.76,100.755,100.755,12800000.0
2007-06-25 04:24:00,100.76,100.76,100.75,100.76,93600000.0
2007-06-25 04:25:00,100.75,100.75,100.73,100.74,347200002.0
2007-06-25 04:26:00,100.74,100.765,100.73,100.765,680600005.0
2007-06-25 04:27:00,100.76,100.79,100.755,100.765,180600000.0
2007-06-25 04:28:00,100.77,100.78,100.75,100.755,537599993.0
2007-06-25 04:29:00,100.76,100.76,100.75,100.76,104799999.0
2007-06-25 04:30:00,100.76,100.76,100.74,100.74,75400001.0
2007-06-25 04:31:00,100.755,100.76,100.755,100.76,55900000.0
2007-06-25 04:32:00,100.76,100.765,100.76,100.76,69400000.0
2007-06-25 04:33:00,100.76,100.77,100.76,100.765,189999994.0
2007-06-25 04:34:00,100.77,100.78,100.76,100.765,228299998.0
2007-06-25 04:35:00,100.78,100.78,100.76,100.765,289199992.0
2007-06-25 04:36:00,100.765,100.77,100.76,100.765,124899998.0
2007-06-25 04:37:00,100.76,100.77,100.76,100.765,243999992.0
2007-06-25 04:38:00,100.765,100.77,100.76,100.77,60800001.0
2007-06-25 04:39:00,100.77,100.77,100.76,100.77,132800000.0
2007-06-25 04:40:00,100.733,100.74,100.716,100.725,94200000.0
2007-06-25 04:41:00,100.77,100.78,100.77,100.77,192800000.0
2007-06-25 04:42:00,100.77,100.77,100.75,100.75,475299987.0
2007-06-25 04:43:00,100.755,100.76,100.75,100.75,118300000.0
2007-06-25 04:44:00,100.76,100.76,100.76,100.76,14400000.0
2007-06-25 04:45:00,100.77,100.77,100.77,100.77,2400000.0
2007-06-25 04:46:00,100.76,100.77,100.75,100.77,334800003.0
2007-06-25 04:47:00,100.77,100.775,100.765,100.775,73600000.0
2007-06-25 04:48:00,100.775,100.775,100.77,100.775,30400000.0
2007-06-25 04:49:00,100.775,100.775,100.765,100.77,78400000.0
2007-06-25 04:50:00,100.77,100.775,100.77,100.77,108800000.0
2007-06-25 04:51:00,100.77,100.79,100.765,100.785,144000000.0
2007-06-25 04:52:00,100.785,100.79,100.78,100.78,150800000.0
2007-06-25 04:53:00,100.78,100.785,100.78,100.78,71200000.0
2007-06-25 04:54:00,100.785,100.79,100.78,100.785,350400000.0
2007-06-25 04:55:00,100.79,100.79,100.78,100.785,131899997.0
2007-06-25 04:56:00,100.78,100.79,100.78,100.79,93000000.0
2007-06-25 04:57:00,100.8,100.81,100.8,100.81,27200000.0
2007-06-25 04:58:00,100.81,100.81,100.79,100.8,374599999.0
2007-06-25 04:59:00,100.8,100.8,100.79,100.8,86700000.0
2007-06-25 05:00:00,100.8,100.81,100.8,100.81,110400000.0
2007-06-25 05:01:00,100.81,100.81,100.8,100.81,184000000.0
2007-06-25 05:02:00,100.81,100.81,100.8,100.81,46400000.0
2007-06-25 05:03:00,100.81,100.81,100.81,100.81,26400000.0
2007-06-25 05:04:00,100.81,100.81,100.8,100.8,38400000.0
2007-06-25 05:05:00,100.8,100.8,100.78,100.78,95200000.0
2007-06-25 05:06:00,100.79,100.79,100.78,100.79,76799999.0
2007-06-25 05:07:00,100.79,100.79,100.78,100.78,142400000.0
2007-06-25 05:08:00,100.79,100.79,100.79,100.79,82400000.0
2007-06-25 05:09:00,100.79,100.8,100.79,100.79,57900000.0
2007-06-25 05:10:00,100.79,100.8,100.77,100.78,151699999.0
2007-06-25 05:11:00,100.79,100.79,100.785,100.785,53600000.0
2007-06-25 05:12:00,100.785,100.785,100.785,100.785,5600000.0
2007-06-25 05:13:00,100.785,100.79,100.78,100.78,52800000.0
2007-06-25 05:14:00,100.78,100.78,100.77,100.77,61600000.0
2007-06-25 05:15:00,100.77,100.77,100.76,100.76,216799999.0
2007-06-25 05:16:00,100.77,100.77,100.77,100.77,12000000.0
2007-06-25 05:17:00,100.77,100.78,100.76,100.76,332599997.0
2007-06-25 05:18:00,100.77,100.78,100.765,100.765,144499999.0
2007-06-25 05:19:00,100.77,100.77,100.76,100.76,82399998.0
2007-06-25 05:20:00,100.76,100.76,100.76,100.76,10400000.0
2007-06-25 05:21:00,100.76,100.78,100.76,100.76,258399998.0
2007-06-25 05:22:00,100.76,100.76,100.75,100.76,195900002.0
2007-06-25 05:23:00,100.76,100.77,100.76,100.76,77600000.0
2007-06-25 05:24:00,100.76,100.76,100.75,100.75,82400000.0
2007-06-25 05:25:00,100.75,100.75,100.75,100.75,38400002.0
2007-06-25 05:26:00,100.76,100.79,100.75,100.775,255200000.0
2007-06-25 05:27:00,100.77,100.77,100.75,100.765,224500001.0
2007-06-25 05:28:00,100.765,100.765,100.75,100.76,253400000.0
2007-06-25 05:29:00,100.77,100.775,100.76,100.77,165400003.0
2007-06-25 05:30:00,100.775,100.775,100.77,100.77,50500000.0
2007-06-25 05:31:00,100.77,100.77,100.765,100.77,33600000.0
2007-06-25 05:32:00,100.77,100.77,100.76,100.76,90399998.0
2007-06-25 05:33:00,100.725,100.745,100.722,100.745,377800001.0
2007-06-25 05:34:00,100.765,100.77,100.76,100.76,95199999.0
2007-06-25 05:35:00,100.76,100.76,100.75,100.75,138600003.0
2007-06-25 05:36:00,100.76,100.765,100.75,100.75,101500001.0
2007-06-25 05:37:00,100.76,100.76,100.76,100.76,79200000.0
2007-06-25 05:38:00,100.76,100.77,100.76,100.77,100800000.0
2007-06-25 05:39:00,100.77,100.78,100.76,100.78,163199998.0
2007-06-25 05:40:00,100.78,100.78,100.76,100.765,288199999.0
2007-06-25 05:41:00,100.77,100.78,100.76,100.76,295199997.0
2007-06-25 05:42:00,100.76,100.76,100.76,100.76,33600000.0
2007-06-25 05:43:00,100.729,100.74,100.708,100.708,230400000.0
2007-06-25 05:44:00,100.76,100.76,100.76,100.76,7200000.0
2007-06-25 05:45:00,100.76,100.76,100.75,100.755,85300000.0
2007-06-25 05:46:00,100.76,100.76,100.76,100.76,2400000.0
2007-06-25 05:47:00,100.722,100.724,100.719,100.723,104800000.0
2007-06-25 05:48:00,100.76,100.76,100.76,100.76,32500000.0
2007-06-25 05:49:00,100.77,100.78,100.76,100.77,192600001.0
2007-06-25 05:50:00,100.76,100.77,100.76,100.76,125799998.0
2007-06-25 05:51:00,100.76,100.76,100.76,100.76,4800000.0
2007-06-25 05:52:00,100.76,100.78,100.76,100.78,302399994.0
2007-06-25 05:53:00,100.78,100.78,100.76,100.77,312799998.0
2007-06-25 05:54:00,100.77,100.77,100.76,100.77,61100000.0
2007-06-25 05:55:00,100.765,100.8,100.765,100.79,236000000.0
2007-06-25 05:56:00,100.79,100.81,100.79,100.8,87900000.0
2007-06-25 05:57:00,100.79,100.81,100.79,100.8,56200000.0
2007-06-25 05:58:00,100.8,100.8,100.78,100.79,114000000.0
2007-06-25 05:59:00,100.8,100.81,100.79,100.81,567600002.0
2007-06-25 06:00:00,100.81,100.81,100.79,100.795,120800000.0
2007-06-25 06:01:00,100.795,100.8,100.795,100.795,21600000.0
2007-06-25 06:02:00,100.783,100.783,100.765,100.78,165499998.0
2007-06-25 06:03:00,100.77,100.783,100.77,100.783,172800000.0
2007-06-25 06:04:00,100.767,100.783,100.767,100.775,295899999.0
2007-06-25 06:05:00,100.795,100.795,100.79,100.79,46400000.0
2007-06-25 06:06:00,100.79,100.795,100.79,100.795,65600000.0
2007-06-25 06:07:00,100.79,100.79,100.77,100.79,602800000.0
2007-06-25 06:08:00,100.79,100.79,100.785,100.79,215200000.0
2007-06-25 06:09:00,100.79,100.79,100.77,100.79,92799996.0
2007-06-25 06:10:00,100.785,100.79,100.775,100.79,376800000.0
2007-06-25 06:11:00,100.79,100.79,100.78,100.79,54100000.0
2007-06-25 06:12:00,100.79,100.79,100.77,100.785,208600000.0
2007-06-25 06:13:00,100.785,100.785,100.78,100.78,160800000.0
2007-06-25 06:14:00,100.77,100.78,100.77,100.77,106000001.0
2007-06-25 06:15:00,100.78,100.79,100.78,100.78,68800000.0
2007-06-25 06:16:00,100.753,100.768,100.729,100.768,289800006.0
2007-06-25 06:17:00,100.785,100.785,100.76,100.77,207999997.0
2007-06-25 06:18:00,100.78,100.79,100.76,100.77,221799999.0
2007-06-25 06:19:00,100.77,100.795,100.77,100.79,96800000.0
2007-06-25 06:20:00,100.79,100.795,100.77,100.78,231499999.0
2007-06-25 06:21:00,100.78,100.795,100.78,100.79,136300000.0
2007-06-25 06:22:00,100.785,100.8,100.77,100.795,347600000.0
2007-06-25 06:23:00,100.79,100.795,100.78,100.785,200000000.0
2007-06-25 06:24:00,100.785,100.795,100.78,100.785,112800000.0
2007-06-25 06:25:00,100.785,100.79,100.76,100.79,195600003.0
2007-06-25 06:26:00,100.785,100.79,100.78,100.79,96600000.0
2007-06-25 06:27:00,100.79,100.79,100.79,100.79,12000000.0
2007-06-25 06:28:00,100.79,100.8,100.79,100.8,86400000.0
2007-06-25 06:29:00,100.8,100.8,100.78,100.78,178800001.0
2007-06-25 06:30:00,100.79,100.79,100.78,100.79,177299997.0
2007-06-25 06:31:00,100.79,100.79,100.79,100.79,21600000.0
2007-06-25 06:32:00,100.79,100.79,100.79,100.79,40800000.0
2007-06-25 06:33:00,100.79,100.8,100.79,100.8,44000000.0
2007-06-25 06:34:00,100.8,100.8,100.79,100.79,88800000.0
2007-06-25 06:35:00,100.79,100.8,100.79,100.8,40800000.0
2007-06-25 06:36:00,100.8,100.81,100.79,100.79,223199999.0
2007-06-25 06:37:00,100.79,100.79,100.78,100.79,502500003.0
2007-06-25 06:38:00,100.78,100.8,100.78,100.8,246800006.0
2007-06-25 06:39:00,100.8,100.8,100.79,100.79,40800000.0
2007-06-25 06:40:00,100.8,100.8,100.79,100.79,112000000.0
2007-06-25 06:41:00,100.79,100.79,100.785,100.785,211200000.0
2007-06-25 06:42:00,100.79,100.79,100.77,100.77,146400000.0
2007-06-25 06:43:00,100.77,100.77,100.77,100.77,43200000.0
2007-06-25 06:44:00,100.77,100.77,100.77,100.77,107999998.0
2007-06-25 06:45:00,100.77,100.79,100.77,100.78,76800000.0
2007-06-25 06:46:00,100.79,100.79,100.775,100.79,65400000.0
2007-06-25 06:47:00,100.79,100.79,100.78,100.79,31700000.0
2007-06-25 06:48:00,100.79,100.79,100.78,100.79,153400000.0
2007-06-25 06:49:00,100.745,100.769,100.742,100.742,387799995.0
2007-06-25 06:50:00,100.78,100.79,100.78,100.79,36000000.0
2007-06-25 06:51:00,100.79,100.79,100.79,100.79,2400000.0
2007-06-25 06:52:00,100.79,100.79,100.78,100.78,16800000.0
2007-06-25 06:53:00,100.79,100.79,100.79,100.79,4800000.0
2007-06-25 06:54:00,100.79,100.79,100.79,100.79,7200000.0
2007-06-25 06:55:00,100.79,100.79,100.78,100.78,25200000.0
2007-06-25 06:56:00,100.79,100.79,100.79,100.79,16800000.0
2007-06-25 06:57:00,100.8,100.81,100.79,100.8,94900000.0
2007-06-25 06:58:00,100.765,100.785,100.754,100.78,133600000.0
2007-06-25 06:59:00,100.8,100.81,100.8,100.81,7200000.0
2007-06-25 07:00:00,100.8,100.81,100.79,100.8,166500001.0
2007-06-25 07:01:00,100.8,100.81,100.8,100.81,67200000.0
2007-06-25 07:02:00,100.81,100.81,100.79,100.8,314399999.0
2007-06-25 07:03:00,100.8,100.81,100.77,100.78,176800000.0
2007-06-25 07:04:00,100.78,100.8,100.77,100.79,429599994.0
2007-06-25 07:05:00,100.79,100.79,100.78,100.79,86099999.0
2007-06-25 07:06:00,100.79,100.79,100.77,100.79,351699998.0
2007-06-25 07:07:00,100.78,100.79,100.77,100.79,209800002.0
2007-06-25 07:08:00,100.78,100.79,100.77,100.79,127499998.0
2007-06-25 07:09:00,100.79,100.79,100.78,100.78,48000000.0
2007-06-25 07:10:00,100.78,100.78,100.76,100.77,543699995.0
2007-06-25 07:11:00,100.77,100.795,100.77,100.795,103199999.0
2007-06-25 07:12:00,100.79,100.81,100.78,100.81,472600001.0
2007-06-25 07:13:00,100.81,100.81,100.78,100.79,343199998.0
2007-06-25 07:14:00,100.79,100.79,100.79,100.79,141600000.0
2007-06-25 07:15:00,100.8,100.8,100.79,100.79,83200000.0
2007-06-25 07:16:00,100.79,100.79,100.79,100.79,73600000.0
2007-06-25 07:17:00,100.735,100.746,100.73,100.731,958299997.0
2007-06-25 07:18:00,100.79,100.8,100.79,100.8,199200000.0
2007-06-25 07:19:00,100.795,100.81,100.79,100.79,159200000.0
2007-06-25 07:20:00,100.79,100.8,100.79,100.79,89600000.0
2007-06-25 07:21:00,100.79,100.79,100.79,100.79,19200000.0
2007-06-25 07:22:00,100.79,100.8,100.78,100.8,214400000.0
2007-06-25 07:23:00,100.8,100.8,100.77,100.78,69800001.0
2007-06-25 07:24:00,100.77,100.79,100.77,100.79,23100001.0
2007-06-25 07:25:00,100.79,100.79,100.78,100.79,80000000.0
2007-06-25 07:26:00,100.79,100.79,100.78,100.78,12000000.0
2007-06-25 07:27:00,100.79,100.79,100.78,100.78,57600000.0
2007-06-25 07:28:00,100.78,100.79,100.78,100.79,21600000.0
2007-06-25 07:29:00,100.78,100.78,100.77,100.78,105700001.0
2007-06-25 07:30:00,100.79,100.79,100.78,100.78,53600000.0
2007-06-25 07:31:00,100.79,100.79,100.75,100.76,187400000.0
2007-06-25 07:32:00,100.737,100.762,100.718,100.718,271699998.0
2007-06-25 07:33:00,100.76,100.765,100.75,100.75,242400001.0
2007-06-25 07:34:00,100.75,100.77,100.75,100.77,306600002.0
2007-06-25 07:35:00,100.77,100.78,100.76,100.765,336800000.0
2007-06-25 07:36:00,100.77,100.78,100.76,100.78,205600000.0
2007-06-25 07:37:00,100.78,100.785,100.775,100.78,224000000.0
2007-06-25 07:38:00,100.78,100.78,100.78,100.78,167200000.0
2007-06-25 07:39:00,100.79,100.79,100.78,100.78,49600000.0
2007-06-25 07:40:00,100.722,100.754,100.721,100.721,92800000.0
2007-06-25 07:41:00,100.77,100.78,100.76,100.78,582599998.0
2007-06-25 07:42:00,100.78,100.78,100.78,100.78,7200000.0
2007-06-25 07:43:00,100.78,100.78,100.755,100.755,168800001.0
2007-06-25 07:44:00,100.755,100.76,100.755,100.76,10400000.0
2007-06-25 07:45:00,100.76,100.765,100.75,100.76,158799996.0
2007-06-25 07:46:00,100.76,100.76,100.75,100.75,127999998.0
2007-06-25 07:47:00,100.726,100.741,100.723,100.725,571199992.0
2007-06-25 07:48:00,100.76,100.76,100.76,100.76,91200000.0
2007-06-25 07:49:00,100.76,100.76,100.75,100.76,150299999.0
2007-06-25 07:50:00,100.76,100.78,100.76,100.78,148800000.0
2007-06-25 07:51:00,100.78,100.79,100.78,100.78,263199997.0
2007-06-25 07:52:00,100.77,100.79,100.77,100.78,169300005.0
2007-06-25 07:53:00,100.785,100.79,100.77,100.775,124000000.0
2007-06-25 07:54:00,100.79,100.79,100.76,100.76,295199998.0
2007-06-25 07:55:00,100.76,100.78,100.76,100.77,105600000.0
2007-06-25 07:56:00,100.78,100.78,100.76,100.76,235999999.0
2007-06-25 07:57:00,100.76,100.77,100.76,100.76,504000000.0
2007-06-25 07:58:00,100.76,100.77,100.75,100.755,276799999.0
2007-06-25 07:59:00,100.75,100.76,100.72,100.735,624999994.0
2007-06-25 08:00:00,100.735,100.74,100.71,100.71,984599983.0
2007-06-25 08:01:00,100.71,100.735,100.71,100.73,290599999.0
2007-06-25 08:02:00,100.735,100.74,100.72,100.735,260600000.0
2007-06-25 08:03:00,100.735,100.74,100.73,100.74,73599998.0
2007-06-25 08:04:00,100.74,100.76,100.725,100.74,807199994.0
2007-06-25 08:05:00,100.74,100.75,100.71,100.715,645600000.0
2007-06-25 08:06:00,100.715,100.72,100.7,100.71,535700000.0
2007-06-25 08:07:00,100.71,100.74,100.71,100.73,531699996.0
2007-06-25 08:08:00,100.73,100.74,100.7,100.72,716400001.0
2007-06-25 08:09:00,100.72,100.735,100.72,100.73,381599997.0
2007-06-25 08:10:00,100.73,100.74,100.72,100.72,451199995.0
2007-06-25 08:11:00,100.72,100.73,100.705,100.71,359999999.0
2007-06-25 08:12:00,100.71,100.73,100.7,100.72,512200001.0
2007-06-25 08:13:00,100.72,100.74,100.71,100.74,636799998.0
2007-06-25 08:14:00,100.74,100.75,100.72,100.73,454199997.0
2007-06-25 08:15:00,100.74,100.74,100.72,100.72,195800003.0
2007-06-25 08:16:00,100.73,100.74,100.72,100.72,254900000.0
2007-06-25 08:17:00,100.72,100.74,100.71,100.71,700599999.0
2007-06-25 08:18:00,100.72,100.72,100.69,100.69,622400007.0
2007-06-25 08:19:00,100.7,100.72,100.68,100.71,438399997.0
2007-06-25 08:20:00,100.715,100.72,100.68,100.71,639300001.0
2007-06-25 08:21:00,100.7,100.72,100.7,100.7,864900000.0
2007-06-25 08:22:00,100.72,100.72,100.68,100.7,329400000.0
2007-06-25 08:23:00,100.69,100.7,100.68,100.69,129300000.0
2007-06-25 08:24:00,100.69,100.7,100.685,100.69,214000000.0
2007-06-25 08:25:00,100.7,100.7,100.67,100.685,770799995.0
2007-06-25 08:26:00,100.685,100.69,100.67,100.67,340100003.0
2007-06-25 08:27:00,100.69,100.69,100.68,100.69,337599996.0
2007-06-25 08:28:00,100.69,100.71,100.68,100.71,536100003.0
2007-06-25 08:29:00,100.69,100.72,100.69,100.71,386300000.0
2007-06-25 08:30:00,100.71,100.71,100.68,100.68,411199997.0
2007-06-25 08:31:00,100.68,100.69,100.68,100.68,825599994.0
2007-06-25 08:32:00,100.68,100.68,100.67,100.67,119200000.0
2007-06-25 08:33:00,100.67,100.67,100.65,100.665,668499992.0
2007-06-25 08:34:00,100.67,100.67,100.65,100.67,286600003.0
2007-06-25 08:35:00,100.67,100.67,100.66,100.66,418600004.0
2007-06-25 08:36:00,100.65,100.66,100.63,100.65,646500009.0
2007-06-25 08:37:00,100.65,100.65,100.64,100.65,305200000.0
2007-06-25 08:38:00,100.65,100.65,100.62,100.63,825100000.0
2007-06-25 08:39:00,100.63,100.64,100.62,100.62,1110400009.0
2007-06-25 08:40:00,100.62,100.63,100.59,100.59,655599997.0
2007-06-25 08:41:00,100.59,100.605,100.58,100.6,1670600012.0
2007-06-25 08:42:00,100.6,100.62,100.59,100.61,456899999.0
2007-06-25 08:43:00,100.6,100.61,100.58,100.585,1188900008.0
2007-06-25 08:44:00,100.6,100.62,100.57,100.62,821999997.0
2007-06-25 08:45:00,100.615,100.62,100.605,100.61,821999997.0
2007-06-25 08:46:00,100.61,100.66,100.61,100.64,612900002.0
2007-06-25 08:47:00,100.64,100.66,100.63,100.66,765000012.0
2007-06-25 08:48:00,100.66,100.69,100.65,100.68,681799998.0
2007-06-25 08:49:00,100.675,100.69,100.66,100.69,763699995.0
2007-06-25 08:50:00,100.7,100.7,100.68,100.7,755699998.0
2007-06-25 08:51:00,100.7,100.72,100.69,100.71,1480599999.0
2007-06-25 08:52:00,100.715,100.73,100.67,100.68,1336100002.0
2007-06-25 08:53:00,100.68,100.68,100.66,100.665,995100000.0
2007-06-25 08:54:00,100.65,100.66,100.65,100.65,376300003.0
2007-06-25 08:55:00,100.67,100.67,100.64,100.64,376300003.0
2007-06-25 08:56:00,100.65,100.675,100.64,100.67,1022600016.0
2007-06-25 08:57:00,100.67,100.67,100.63,100.66,1330800001.0
2007-06-25 08:58:00,100.66,100.67,100.65,100.67,915999999.0
2007-06-25 08:59:00,100.67,100.68,100.65,100.67,812999994.0
2007-06-25 09:00:00,100.67,100.68,100.61,100.62,1893299999.0
2007-06-25 09:01:00,100.62,100.63,100.59,100.61,1342000002.0
2007-06-25 09:02:00,100.62,100.62,100.59,100.6,326200000.0
2007-06-25 09:03:00,100.6,100.61,100.59,100.59,756699994.0
2007-06-25 09:04:00,100.59,100.61,100.58,100.61,627299999.0
2007-06-25 09:05:00,100.61,100.61,100.59,100.6,209400000.0
2007-06-25 09:06:00,100.59,100.62,100.59,100.62,332999997.0
2007-06-25 09:07:00,100.62,100.63,100.61,100.62,132800000.0
2007-06-25 09:08:00,100.61,100.63,100.61,100.62,417100001.0
2007-06-25 09:09:00,100.62,100.63,100.61,100.62,913400005.0
2007-06-25 09:10:00,100.62,100.62,100.6,100.61,427599995.0
2007-06-25 09:11:00,100.61,100.62,100.59,100.61,999900013.0
2007-06-25 09:12:00,100.61,100.61,100.57,100.585,1297799982.0
2007-06-25 09:13:00,100.575,100.59,100.54,100.545,1990399996.0
2007-06-25 09:14:00,100.55,100.55,100.48,100.49,1204300012.0
2007-06-25 09:15:00,100.51,100.54,100.51,100.54,1204300012.0
2007-06-25 09:16:00,100.54,100.54,100.51,100.52,1128999995.0
2007-06-25 09:17:00,100.51,100.54,100.49,100.53,1765900017.0
2007-06-25 09:18:00,100.52,100.53,100.49,100.53,1171800008.0
2007-06-25 09:19:00,100.53,100.54,100.51,100.53,1024899997.0
2007-06-25 09:20:00,100.54,100.57,100.53,100.57,575700005.0
2007-06-25 09:21:00,100.57,100.59,100.57,100.57,941400013.0
2007-06-25 09:22:00,100.57,100.59,100.56,100.56,367600004.0
2007-06-25 09:23:00,100.57,100.58,100.56,100.58,877500005.0
2007-06-25 09:24:00,100.575,100.6,100.57,100.59,1072400000.0
2007-06-25 09:25:00,100.59,100.6,100.57,100.585,715999989.0
2007-06-25 09:26:00,100.59,100.62,100.58,100.62,1524799988.0
2007-06-25 09:27:00,100.62,100.62,100.6,100.615,755100005.0
2007-06-25 09:28:00,100.615,100.63,100.61,100.62,854599990.0
2007-06-25 09:29:00,100.61,100.63,100.61,100.63,636799996.0
2007-06-25 09:30:00,100.62,100.62,100.6,100.61,495400001.0
2007-06-25 09:31:00,100.61,100.62,100.6,100.615,470800001.0
2007-06-25 09:32:00,100.61,100.625,100.61,100.61,595100012.0
2007-06-25 09:33:00,100.6,100.61,100.6,100.61,439499999.0
2007-06-25 09:34:00,100.6,100.61,100.59,100.6,124799998.0
2007-06-25 09:35:00,100.6,100.6,100.58,100.6,835999998.0
2007-06-25 09:36:00,100.6,100.605,100.59,100.6,302200000.0
2007-06-25 09:37:00,100.6,100.6,100.57,100.58,425900004.0
2007-06-25 09:38:00,100.59,100.59,100.56,100.575,897400007.0
2007-06-25 09:39:00,100.575,100.58,100.53,100.54,868499999.0
2007-06-25 09:40:00,100.54,100.54,100.53,100.54,217500001.0
2007-06-25 09:41:00,100.54,100.57,100.54,100.56,301400000.0
2007-06-25 09:42:00,100.56,100.59,100.54,100.58,875600001.0
2007-06-25 09:43:00,100.58,100.605,100.58,100.595,317599998.0
2007-06-25 09:44:00,100.6,100.61,100.58,100.59,820099997.0
2007-06-25 09:45:00,100.59,100.59,100.58,100.58,786300002.0
2007-06-25 09:46:00,100.59,100.59,100.57,100.59,580300015.0
2007-06-25 09:47:00,100.59,100.59,100.58,100.585,462800004.0
2007-06-25 09:48:00,100.585,100.6,100.56,100.585,1419000018.0
2007-06-25 09:49:00,100.585,100.61,100.58,100.6,967499998.0
2007-06-25 09:50:00,100.6,100.6,100.57,100.58,926799997.0
2007-06-25 09:51:00,100.57,100.59,100.57,100.58,1367100005.0
2007-06-25 09:52:00,100.59,100.59,100.57,100.58,321799997.0
2007-06-25 09:53:00,100.57,100.6,100.57,100.58,965199992.0
2007-06-25 09:54:00,100.58,100.59,100.54,100.555,1318500008.0
2007-06-25 09:55:00,100.56,100.58,100.53,100.58,1020800007.0
2007-06-25 09:56:00,100.58,100.6,100.57,100.59,857499993.0
2007-06-25 09:57:00,100.59,100.6,100.59,100.6,418200001.0
2007-06-25 09:58:00,100.6,100.61,100.59,100.61,682600008.0
2007-06-25 09:59:00,100.61,100.62,100.6,100.61,951699988.0
2007-06-25 10:00:00,100.6,100.61,100.6,100.61,823200000.0
2007-06-25 10:01:00,100.61,100.61,100.59,100.61,606100002.0
2007-06-25 10:02:00,100.61,100.61,100.57,100.58,810399997.0
2007-06-25 10:03:00,100.585,100.6,100.56,100.57,1328599999.0
2007-06-25 10:04:00,100.57,100.57,100.54,100.54,1181399992.0
2007-06-25 10:05:00,100.54,100.56,100.53,100.54,1740499983.0
2007-06-25 10:06:00,100.54,100.545,100.5,100.52,1798700013.0
2007-06-25 10:07:00,100.52,100.54,100.52,100.52,593600005.0
2007-06-25 10:08:00,100.53,100.56,100.52,100.555,1641300003.0
2007-06-25 10:09:00,100.555,100.585,100.555,100.565,1009300000.0
2007-06-25 10:10:00,100.57,100.58,100.565,100.575,629199999.0
2007-06-25 10:11:00,100.575,100.575,100.55,100.555,956000007.0
2007-06-25 10:12:00,100.55,100.56,100.53,100.54,1467600005.0
2007-06-25 10:13:00,100.54,100.55,100.51,100.525,1538000011.0
2007-06-25 10:14:00,100.525,100.54,100.51,100.53,1982500013.0
2007-06-25 10:15:00,100.53,100.54,100.53,100.54,949500000.0
2007-06-25 10:16:00,100.54,100.555,100.53,100.55,434900003.0
2007-06-25 10:17:00,100.55,100.555,100.54,100.54,840000004.0
2007-06-25 10:18:00,100.54,100.54,100.52,100.535,1684500009.0
2007-06-25 10:19:00,100.55,100.55,100.53,100.54,361100003.0
2007-06-25 10:20:00,100.54,100.54,100.52,100.53,1263900000.0
2007-06-25 10:21:00,100.52,100.54,100.52,100.535,629600004.0
2007-06-25 10:22:00,100.535,100.55,100.52,100.54,1494100009.0
2007-06-25 10:23:00,100.54,100.55,100.52,100.52,1775599996.0
2007-06-25 10:24:00,100.53,100.545,100.52,100.54,1775599996.0
2007-06-25 10:25:00,100.5,100.52,100.5,100.52,1804900007.0
2007-06-25 10:26:00,100.52,100.565,100.51,100.54,1804900007.0
2007-06-25 10:27:00,100.54,100.57,100.54,100.57,836500001.0
2007-06-25 10:28:00,100.57,100.58,100.55,100.57,836500001.0
2007-06-25 10:29:00,100.57,100.59,100.56,100.58,1192700010.0
2007-06-25 10:30:00,100.58,100.58,100.55,100.55,996300002.0
2007-06-25 10:31:00,100.55,100.58,100.54,100.57,1666799993.0
2007-06-25 10:32:00,100.58,100.58,100.56,100.58,499900000.0
2007-06-25 10:33:00,100.58,100.59,100.57,100.58,550200002.0
2007-06-25 10:34:00,100.58,100.6,100.57,100.59,932100002.0
2007-06-25 10:35:00,100.59,100.59,100.58,100.58,370799999.0
2007-06-25 10:36:00,100.575,100.62,100.57,100.62,1141200000.0
2007-06-25 10:37:00,100.62,100.62,100.59,100.615,1031800006.0
2007-06-25 10:38:00,100.62,100.63,100.61,100.62,984100006.0
2007-06-25 10:39:00,100.62,100.63,100.605,100.61,484399993.0
2007-06-25 10:40:00,100.62,100.62,100.59,100.61,707200001.0
2007-06-25 10:41:00,100.62,100.63,100.6,100.625,621299994.0
2007-06-25 10:42:00,100.625,100.65,100.625,100.635,718099996.0
2007-06-25 10:43:00,100.63,100.64,100.62,100.63,368300005.0
2007-06-25 10:44:00,100.63,100.64,100.62,100.64,1180200002.0
2007-06-25 10:45:00,100.64,100.65,100.63,100.64,679899998.0
2007-06-25 10:46:00,100.64,100.65,100.62,100.63,480000004.0
2007-06-25 10:47:00,100.63,100.64,100.61,100.615,520700000.0
2007-06-25 10:48:00,100.62,100.62,100.6,100.6,386199999.0
2007-06-25 10:49:00,100.615,100.62,100.61,100.61,182400000.0
2007-06-25 10:50:00,100.61,100.62,100.6,100.62,195199998.0
2007-06-25 10:51:00,100.62,100.63,100.6,100.62,511099997.0
2007-06-25 10:52:00,100.61,100.62,100.59,100.59,1043000000.0
2007-06-25 10:53:00,100.6,100.6,100.54,100.55,1710900002.0
2007-06-25 10:54:00,100.55,100.57,100.53,100.54,928999995.0
2007-06-25 10:55:00,100.55,100.55,100.53,100.54,1256400001.0
2007-06-25 10:56:00,100.52,100.54,100.5,100.5,1822099993.0
2007-06-25 10:57:00,100.51,100.52,100.49,100.51,1822099993.0
2007-06-25 10:58:00,100.505,100.52,100.48,100.495,1303199998.0
2007-06-25 10:59:00,100.49,100.51,100.48,100.5,1513200018.0
2007-06-25 11:00:00,100.49,100.5,100.49,100.49,1585700001.0
2007-06-25 11:01:00,100.5,100.52,100.49,100.52,656800010.0
2007-06-25 11:02:00,100.52,100.54,100.51,100.54,483400006.0
2007-06-25 11:03:00,100.53,100.54,100.51,100.54,386099997.0
2007-06-25 11:04:00,100.54,100.55,100.52,100.53,1197000001.0
2007-06-25 11:05:00,100.53,100.53,100.52,100.53,603099993.0
2007-06-25 11:06:00,100.53,100.54,100.52,100.525,1089400002.0
2007-06-25 11:07:00,100.525,100.555,100.52,100.555,678800003.0
2007-06-25 11:08:00,100.555,100.56,100.53,100.54,840999997.0
2007-06-25 11:09:00,100.54,100.58,100.53,100.56,545500003.0
2007-06-25 11:10:00,100.57,100.57,100.54,100.55,780599992.0
2007-06-25 11:11:00,100.56,100.56,100.53,100.54,1065399996.0
2007-06-25 11:12:00,100.54,100.55,100.525,100.54,1185100005.0
2007-06-25 11:13:00,100.535,100.54,100.52,100.52,582500004.0
2007-06-25 11:14:00,100.52,100.54,100.51,100.53,1272999998.0
2007-06-25 11:15:00,100.53,100.53,100.49,100.52,1330300009.0
2007-06-25 11:16:00,100.51,100.52,100.48,100.495,1334899996.0
2007-06-25 11:17:00,100.5,100.53,100.49,100.52,964300001.0
2007-06-25 11:18:00,100.52,100.53,100.51,100.53,761600004.0
2007-06-25 11:19:00,100.53,100.55,100.53,100.53,917499998.0
2007-06-25 11:20:00,100.52,100.55,100.52,100.55,916099997.0
2007-06-25 11:21:00,100.545,100.56,100.54,100.54,466200006.0
2007-06-25 11:22:00,100.55,100.56,100.54,100.54,599599998.0
2007-06-25 11:23:00,100.55,100.55,100.52,100.52,713900006.0
2007-06-25 11:24:00,100.54,100.54,100.53,100.53,713900006.0
2007-06-25 11:25:00,100.53,100.54,100.52,100.54,660799993.0
2007-06-25 11:26:00,100.54,100.54,100.535,100.54,19900000.0
2007-06-25 11:27:00,100.535,100.55,100.53,100.54,708400006.0
2007-06-25 11:28:00,100.54,100.56,100.54,100.55,335100000.0
2007-06-25 11:29:00,100.55,100.56,100.55,100.555,47200001.0
2007-06-25 11:30:00,100.56,100.56,100.54,100.54,233599999.0
2007-06-25 11:31:00,100.545,100.56,100.54,100.55,394699996.0
2007-06-25 11:32:00,100.55,100.56,100.55,100.56,191500000.0
2007-06-25 11:33:00,100.56,100.56,100.53,100.54,614900000.0
2007-06-25 11:34:00,100.55,100.555,100.54,100.55,485800001.0
2007-06-25 11:35:00,100.555,100.565,100.55,100.555,391200000.0
2007-06-25 11:36:00,100.54,100.58,100.52,100.54,1335100004.0
2007-06-25 11:37:00,100.53,100.55,100.53,100.54,1335100004.0
2007-06-25 11:38:00,100.55,100.55,100.49,100.49,1974799994.0
2007-06-25 11:39:00,100.5,100.53,100.5,100.505,1374299990.0
2007-06-25 11:40:00,100.52,100.54,100.5,100.52,857700008.0
2007-06-25 11:41:00,100.52,100.54,100.52,100.53,857700008.0
2007-06-25 11:42:00,100.53,100.55,100.525,100.545,1381999990.0
2007-06-25 11:43:00,100.54,100.56,100.54,100.555,277999999.0
2007-06-25 11:44:00,100.555,100.59,100.55,100.58,759700002.0
2007-06-25 11:45:00,100.58,100.59,100.56,100.56,947000006.0
2007-06-25 11:46:00,100.57,100.57,100.56,100.57,199100000.0
2007-06-25 11:47:00,100.58,100.58,100.57,100.58,621600001.0
2007-06-25 11:48:00,100.58,100.585,100.55,100.565,1320700002.0
2007-06-25 11:49:00,100.56,100.57,100.55,100.56,448299998.0
2007-06-25 11:50:00,100.565,100.58,100.55,100.55,503099998.0
2007-06-25 11:51:00,100.56,100.56,100.55,100.56,405500002.0
2007-06-25 11:52:00,100.56,100.58,100.56,100.58,1145199988.0
2007-06-25 11:53:00,100.58,100.58,100.57,100.57,215100000.0
2007-06-25 11:54:00,100.57,100.59,100.56,100.56,1326799997.0
2007-06-25 11:55:00,100.565,100.59,100.55,100.565,1544299994.0
2007-06-25 11:56:00,100.57,100.57,100.54,100.56,1644599989.0
2007-06-25 11:57:00,100.54,100.57,100.54,100.57,962999978.0
2007-06-25 11:58:00,100.57,100.59,100.54,100.54,824899997.0
2007-06-25 11:59:00,100.54,100.54,100.49,100.495,1864300013.0
2007-06-25 12:00:00,100.49,100.49,100.45,100.47,1350000002.0
2007-06-25 12:01:00,100.46,100.48,100.46,100.48,489499999.0
2007-06-25 12:02:00,100.48,100.48,100.47,100.48,257599997.0
2007-06-25 12:03:00,100.47,100.47,100.44,100.44,1046900010.0
2007-06-25 12:04:00,100.45,100.46,100.44,100.44,1000200005.0
2007-06-25 12:05:00,100.44,100.44,100.415,100.43,907100001.0
2007-06-25 12:06:00,100.43,100.44,100.42,100.43,1232799991.0
2007-06-25 12:07:00,100.43,100.44,100.42,100.44,782100006.0
2007-06-25 12:08:00,100.44,100.44,100.43,100.43,511199999.0
2007-06-25 12:09:00,100.43,100.44,100.43,100.43,843199988.0
2007-06-25 12:10:00,100.43,100.44,100.43,100.43,698000007.0
2007-06-25 12:11:00,100.43,100.44,100.43,100.44,449700000.0
2007-06-25 12:12:00,100.45,100.46,100.44,100.445,599599992.0
2007-06-25 12:13:00,100.45,100.45,100.435,100.44,315699998.0
2007-06-25 12:14:00,100.45,100.46,100.44,100.46,463500008.0
2007-06-25 12:15:00,100.46,100.46,100.445,100.46,1517200021.0
2007-06-25 12:16:00,100.46,100.46,100.45,100.45,388700010.0
2007-06-25 12:17:00,100.46,100.47,100.46,100.47,693100005.0
2007-06-25 12:18:00,100.47,100.5,100.465,100.49,927400001.0
2007-06-25 12:19:00,100.49,100.49,100.485,100.49,1566399996.0
2007-06-25 12:20:00,100.485,100.51,100.48,100.5,1608500002.0
2007-06-25 12:21:00,100.5,100.52,100.5,100.51,866399995.0
2007-06-25 12:22:00,100.5,100.51,100.5,100.505,480199992.0
2007-06-25 12:23:00,100.51,100.525,100.5,100.515,1155299998.0
2007-06-25 12:24:00,100.52,100.52,100.48,100.48,953399999.0
2007-06-25 12:25:00,100.48,100.5,100.47,100.48,1145900005.0
2007-06-25 12:26:00,100.48,100.49,100.46,100.47,526799998.0
2007-06-25 12:27:00,100.47,100.48,100.45,100.45,1118100004.0
2007-06-25 12:28:00,100.45,100.465,100.44,100.45,1053099987.0
2007-06-25 12:29:00,100.46,100.48,100.45,100.47,1919999989.0
2007-06-25 12:30:00,100.47,100.49,100.47,100.49,519600003.0
2007-06-25 12:31:00,100.49,100.51,100.475,100.51,975999993.0
2007-06-25 12:32:00,100.51,100.52,100.5,100.5,497499998.0
2007-06-25 12:33:00,100.49,100.51,100.49,100.505,270500000.0
2007-06-25 12:34:00,100.505,100.52,100.5,100.51,605400005.0
2007-06-25 12:35:00,100.51,100.525,100.5,100.51,707900000.0
2007-06-25 12:36:00,100.51,100.515,100.5,100.5,456700001.0
2007-06-25 12:37:00,100.505,100.505,100.5,100.5,99200000.0
2007-06-25 12:38:00,100.5,100.5,100.49,100.5,644599994.0
2007-06-25 12:39:00,100.5,100.5,100.49,100.495,603199994.0
2007-06-25 12:40:00,100.5,100.52,100.485,100.51,399499998.0
2007-06-25 12:41:00,100.51,100.51,100.5,100.5,154400000.0
2007-06-25 12:42:00,100.5,100.53,100.5,100.52,655199999.0
2007-06-25 12:43:00,100.52,100.53,100.52,100.52,367699994.0
2007-06-25 12:44:00,100.52,100.53,100.52,100.52,368000000.0
2007-06-25 12:45:00,100.52,100.53,100.51,100.52,421199997.0
2007-06-25 12:46:00,100.52,100.52,100.5,100.51,261600002.0
2007-06-25 12:47:00,100.51,100.52,100.5,100.51,773000004.0
2007-06-25 12:48:00,100.52,100.52,100.52,100.52,19200000.0
2007-06-25 12:49:00,100.52,100.52,100.51,100.51,35900000.0
2007-06-25 12:50:00,100.51,100.52,100.51,100.52,107900000.0
2007-06-25 12:51:00,100.52,100.52,100.49,100.49,1076300010.0
2007-06-25 12:52:00,100.49,100.5,100.49,100.49,332800000.0
2007-06-25 12:53:00,100.49,100.495,100.49,100.49,212800002.0
2007-06-25 12:54:00,100.48,100.51,100.48,100.5,699100000.0
2007-06-25 12:55:00,100.5,100.515,100.49,100.51,709300003.0
2007-06-25 12:56:00,100.505,100.51,100.5,100.51,165000002.0
2007-06-25 12:57:00,100.505,100.51,100.5,100.5,331600000.0
2007-06-25 12:58:00,100.5,100.515,100.5,100.515,353300006.0
2007-06-25 12:59:00,100.51,100.51,100.49,100.5,935299997.0
2007-06-25 13:00:00,100.5,100.51,100.49,100.505,547499993.0
2007-06-25 13:01:00,100.5,100.51,100.49,100.5,1083100000.0
2007-06-25 13:02:00,100.5,100.52,100.5,100.5,487599997.0
2007-06-25 13:03:00,100.505,100.56,100.5,100.55,1386900001.0
2007-06-25 13:04:00,100.54,100.55,100.53,100.54,641100004.0
2007-06-25 13:05:00,100.54,100.55,100.53,100.54,792900005.0
2007-06-25 13:06:00,100.53,100.54,100.49,100.52,741600004.0
2007-06-25 13:07:00,100.52,100.53,100.485,100.49,732299997.0
2007-06-25 13:08:00,100.49,100.49,100.47,100.475,695599999.0
2007-06-25 13:09:00,100.475,100.5,100.475,100.49,187999999.0
2007-06-25 13:10:00,100.49,100.49,100.44,100.45,1318199997.0
2007-06-25 13:11:00,100.45,100.47,100.45,100.46,1313299984.0
2007-06-25 13:12:00,100.46,100.47,100.45,100.46,647000007.0
2007-06-25 13:13:00,100.46,100.48,100.45,100.48,2029900006.0
2007-06-25 13:14:00,100.47,100.48,100.45,100.46,818399998.0
2007-06-25 13:15:00,100.46,100.465,100.45,100.46,278100001.0
2007-06-25 13:16:00,100.46,100.48,100.45,100.48,698799996.0
2007-06-25 13:17:00,100.48,100.49,100.475,100.49,209400002.0
2007-06-25 13:18:00,100.49,100.49,100.44,100.45,1886800010.0
2007-06-25 13:19:00,100.45,100.48,100.45,100.47,754400001.0
2007-06-25 13:20:00,100.465,100.48,100.45,100.455,720799999.0
2007-06-25 13:21:00,100.45,100.47,100.435,100.47,563400000.0
2007-06-25 13:22:00,100.47,100.48,100.46,100.46,1459000001.0
2007-06-25 13:23:00,100.46,100.48,100.45,100.475,769099995.0
2007-06-25 13:24:00,100.48,100.48,100.46,100.46,271099999.0
2007-06-25 13:25:00,100.46,100.48,100.46,100.47,713399999.0
2007-06-25 13:26:00,100.48,100.48,100.47,100.48,265500004.0
2007-06-25 13:27:00,100.48,100.485,100.47,100.48,267099998.0
2007-06-25 13:28:00,100.475,100.49,100.475,100.49,403100001.0
2007-06-25 13:29:00,100.49,100.49,100.47,100.47,488599996.0
2007-06-25 13:30:00,100.48,100.49,100.48,100.485,442199998.0
2007-06-25 13:31:00,100.485,100.5,100.48,100.5,425400004.0
2007-06-25 13:32:00,100.49,100.5,100.48,100.495,1211500004.0
2007-06-25 13:33:00,100.495,100.5,100.49,100.495,1047200015.0
2007-06-25 13:34:00,100.495,100.5,100.48,100.49,1156400005.0
2007-06-25 13:35:00,100.48,100.495,100.47,100.475,1127399995.0
2007-06-25 13:36:00,100.475,100.48,100.44,100.445,1560300009.0
2007-06-25 13:37:00,100.44,100.46,100.42,100.44,1041599999.0
2007-06-25 13:38:00,100.43,100.47,100.43,100.44,1342999998.0
2007-06-25 13:39:00,100.44,100.44,100.41,100.43,754199997.0
2007-06-25 13:40:00,100.43,100.44,100.43,100.43,460799999.0
2007-06-25 13:41:00,100.43,100.435,100.405,100.405,347199996.0
2007-06-25 13:42:00,100.405,100.41,100.39,100.405,772099999.0
2007-06-25 13:43:00,100.4,100.42,100.4,100.42,652499996.0
2007-06-25 13:44:00,100.415,100.43,100.41,100.42,571700001.0
2007-06-25 13:45:00,100.42,100.435,100.42,100.43,662600013.0
2007-06-25 13:46:00,100.43,100.45,100.42,100.44,574799999.0
2007-06-25 13:47:00,100.44,100.45,100.42,100.44,941600002.0
2007-06-25 13:48:00,100.44,100.45,100.425,100.445,880000003.0
2007-06-25 13:49:00,100.45,100.46,100.43,100.46,1405099997.0
2007-06-25 13:50:00,100.46,100.46,100.43,100.43,834199999.0
2007-06-25 13:51:00,100.43,100.44,100.425,100.43,753500006.0
2007-06-25 13:52:00,100.44,100.44,100.425,100.44,285000000.0
2007-06-25 13:53:00,100.435,100.435,100.42,100.42,377800005.0
2007-06-25 13:54:00,100.43,100.43,100.42,100.43,191099999.0
2007-06-25 13:55:00,100.425,100.425,100.41,100.425,383399999.0
2007-06-25 13:56:00,100.425,100.435,100.42,100.435,646399998.0
2007-06-25 13:57:00,100.43,100.45,100.43,100.45,344399999.0
2007-06-25 13:58:00,100.45,100.46,100.44,100.45,362599999.0
2007-06-25 13:59:00,100.45,100.455,100.44,100.45,279800001.0
2007-06-25 14:00:00,100.45,100.48,100.45,100.48,508399999.0
2007-06-25 14:01:00,100.47,100.5,100.47,100.49,500500000.0
2007-06-25 14:02:00,100.49,100.505,100.48,100.5,707800003.0
2007-06-25 14:03:00,100.5,100.505,100.495,100.5,577899992.0
2007-06-25 14:04:00,100.5,100.51,100.495,100.505,753600002.0
2007-06-25 14:05:00,100.505,100.52,100.485,100.485,1342600000.0
2007-06-25 14:06:00,100.485,100.5,100.47,100.49,1256100004.0
2007-06-25 14:07:00,100.48,100.51,100.48,100.5,1979099996.0
2007-06-25 14:08:00,100.5,100.51,100.49,100.51,990599993.0
2007-06-25 14:09:00,100.51,100.51,100.5,100.5,914900002.0
2007-06-25 14:10:00,100.5,100.51,100.49,100.49,1157000002.0
2007-06-25 14:11:00,100.49,100.53,100.49,100.525,1661499981.0
2007-06-25 14:12:00,100.52,100.52,100.49,100.5,730999998.0
2007-06-25 14:13:00,100.495,100.51,100.47,100.5,1238599997.0
2007-06-25 14:14:00,100.5,100.5,100.46,100.48,671999996.0
2007-06-25 14:15:00,100.48,100.5,100.46,100.47,991300000.0
2007-06-25 14:16:00,100.47,100.5,100.47,100.49,407599998.0
2007-06-25 14:17:00,100.49,100.49,100.475,100.475,350599998.0
2007-06-25 14:18:00,100.47,100.49,100.47,100.485,604000002.0
2007-06-25 14:19:00,100.485,100.5,100.48,100.485,1184000002.0
2007-06-25 14:20:00,100.485,100.5,100.485,100.49,759199996.0
2007-06-25 14:21:00,100.49,100.49,100.475,100.48,504799996.0
2007-06-25 14:22:00,100.475,100.5,100.475,100.48,1088300003.0
2007-06-25 14:23:00,100.48,100.49,100.48,100.48,392399997.0
2007-06-25 14:24:00,100.485,100.5,100.48,100.49,641300000.0
2007-06-25 14:25:00,100.495,100.5,100.48,100.48,586700001.0
2007-06-25 14:26:00,100.485,100.5,100.485,100.49,858100002.0
2007-06-25 14:27:00,100.49,100.55,100.49,100.55,2008200017.0
2007-06-25 14:28:00,100.545,100.56,100.535,100.55,963800010.0
2007-06-25 14:29:00,100.55,100.56,100.54,100.555,928700003.0
2007-06-25 14:30:00,100.555,100.58,100.545,100.58,1193299990.0
2007-06-25 14:31:00,100.58,100.595,100.56,100.59,968100010.0
2007-06-25 14:32:00,100.59,100.61,100.59,100.595,909499994.0
2007-06-25 14:33:00,100.595,100.6,100.57,100.575,748400000.0
2007-06-25 14:34:00,100.57,100.58,100.56,100.57,1051699994.0
2007-06-25 14:35:00,100.57,100.58,100.56,100.57,837699997.0
2007-06-25 14:36:00,100.575,100.575,100.56,100.56,952799999.0
2007-06-25 14:37:00,100.56,100.57,100.56,100.56,401900000.0
2007-06-25 14:38:00,100.56,100.57,100.55,100.55,556699998.0
2007-06-25 14:39:00,100.56,100.58,100.56,100.56,653700005.0
2007-06-25 14:40:00,100.57,100.585,100.56,100.575,918000004.0
2007-06-25 14:41:00,100.58,100.6,100.57,100.585,1856699997.0
2007-06-25 14:42:00,100.59,100.6,100.575,100.58,1600900002.0
2007-06-25 14:43:00,100.58,100.58,100.56,100.57,1057200008.0
2007-06-25 14:44:00,100.56,100.6,100.56,100.59,1273800011.0
2007-06-25 14:45:00,100.59,100.63,100.59,100.61,1332800010.0
2007-06-25 14:46:00,100.6,100.62,100.58,100.62,1663999991.0
2007-06-25 14:47:00,100.615,100.64,100.61,100.62,1800599992.0
2007-06-25 14:48:00,100.635,100.645,100.62,100.64,1506000002.0
2007-06-25 14:49:00,100.64,100.64,100.61,100.625,634300000.0
2007-06-25 14:50:00,100.625,100.63,100.61,100.61,1249400001.0
2007-06-25 14:51:00,100.62,100.63,100.6,100.615,888600000.0
2007-06-25 14:52:00,100.615,100.63,100.6,100.62,459899997.0
2007-06-25 14:53:00,100.62,100.62,100.61,100.61,438400001.0
2007-06-25 14:54:00,100.61,100.62,100.6,100.61,793000005.0
2007-06-25 14:55:00,100.61,100.61,100.59,100.61,821900003.0
2007-06-25 14:56:00,100.61,100.63,100.61,100.62,609700002.0
2007-06-25 14:57:00,100.63,100.64,100.62,100.635,695299999.0
2007-06-25 14:58:00,100.635,100.65,100.63,100.65,730399999.0
2007-06-25 14:59:00,100.645,100.65,100.635,100.65,130800001.0
2007-06-25 15:00:00,100.65,100.67,100.645,100.66,1303700000.0
2007-06-25 15:01:00,100.655,100.7,100.655,100.685,1859699992.0
2007-06-25 15:02:00,100.685,100.69,100.66,100.675,1303599994.0
2007-06-25 15:03:00,100.68,100.68,100.665,100.665,436799999.0
2007-06-25 15:04:00,100.665,100.67,100.65,100.655,642600004.0
2007-06-25 15:05:00,100.66,100.66,100.645,100.66,1005299992.0
2007-06-25 15:06:00,100.66,100.66,100.635,100.645,773400007.0
2007-06-25 15:07:00,100.65,100.665,100.645,100.66,888400002.0
2007-06-25 15:08:00,100.66,100.67,100.64,100.65,607199998.0
2007-06-25 15:09:00,100.65,100.655,100.645,100.655,188800000.0
2007-06-25 15:10:00,100.65,100.655,100.64,100.645,830600000.0
2007-06-25 15:11:00,100.65,100.67,100.645,100.66,338900000.0
2007-06-25 15:12:00,100.655,100.67,100.64,100.66,920000007.0
2007-06-25 15:13:00,100.66,100.67,100.66,100.67,454599998.0
2007-06-25 15:14:00,100.67,100.685,100.67,100.685,451399999.0
2007-06-25 15:15:00,100.685,100.685,100.67,100.68,634700003.0
2007-06-25 15:16:00,100.68,100.69,100.68,100.69,840900010.0
2007-06-25 15:17:00,100.69,100.69,100.68,100.68,524400006.0
2007-06-25 15:18:00,100.68,100.7,100.68,100.685,1269600009.0
2007-06-25 15:19:00,100.685,100.69,100.685,100.69,153600000.0
2007-06-25 15:20:00,100.69,100.72,100.69,100.71,808099998.0
2007-06-25 15:21:00,100.7,100.71,100.685,100.69,305399998.0
2007-06-25 15:22:00,100.685,100.71,100.685,100.695,448599998.0
2007-06-25 15:23:00,100.7,100.7,100.685,100.685,151100000.0
2007-06-25 15:24:00,100.69,100.7,100.68,100.69,149699999.0
2007-06-25 15:25:00,100.69,100.69,100.67,100.685,592199998.0
2007-06-25 15:26:00,100.67,100.7,100.67,100.68,731300002.0
2007-06-25 15:27:00,100.7,100.7,100.66,100.665,480799998.0
2007-06-25 15:28:00,100.665,100.68,100.66,100.66,1694200000.0
2007-06-25 15:29:00,100.67,100.68,100.66,100.68,576600000.0
2007-06-25 15:30:00,100.675,100.69,100.67,100.68,429900003.0
2007-06-25 15:31:00,100.68,100.68,100.66,100.665,1576399999.0
2007-06-25 15:32:00,100.67,100.675,100.65,100.65,770699996.0
2007-06-25 15:33:00,100.65,100.67,100.65,100.66,1023599999.0
2007-06-25 15:34:00,100.66,100.67,100.66,100.66,531000000.0
2007-06-25 15:35:00,100.66,100.68,100.66,100.68,812300007.0
2007-06-25 15:36:00,100.68,100.7,100.67,100.685,991299997.0
2007-06-25 15:37:00,100.69,100.69,100.67,100.685,993299999.0
2007-06-25 15:38:00,100.685,100.685,100.66,100.67,816700004.0
2007-06-25 15:39:00,100.67,100.67,100.66,100.66,448499998.0
2007-06-25 15:40:00,100.66,100.66,100.64,100.66,710799998.0
2007-06-25 15:41:00,100.66,100.66,100.64,100.65,487700003.0
2007-06-25 15:42:00,100.66,100.66,100.62,100.64,1036900001.0
2007-06-25 15:43:00,100.64,100.65,100.62,100.63,1954199994.0
2007-06-25 15:44:00,100.63,100.66,100.62,100.65,919499998.0
2007-06-25 15:45:00,100.65,100.68,100.65,100.68,970100004.0
2007-06-25 15:46:00,100.68,100.685,100.66,100.66,656000002.0
2007-06-25 15:47:00,100.66,100.66,100.635,100.65,659999997.0
2007-06-25 15:48:00,100.645,100.65,100.61,100.615,383500004.0
2007-06-25 15:49:00,100.63,100.63,100.6,100.62,580000001.0
2007-06-25 15:50:00,100.63,100.63,100.6,100.605,1454200009.0
2007-06-25 15:51:00,100.6,100.63,100.6,100.61,1404400003.0
2007-06-25 15:52:00,100.62,100.63,100.6,100.615,1499299979.0
2007-06-25 15:53:00,100.61,100.63,100.61,100.62,1925899993.0
2007-06-25 15:54:00,100.62,100.63,100.615,100.62,277100000.0
2007-06-25 15:55:00,100.615,100.62,100.6,100.6,890399987.0
2007-06-25 15:56:00,100.615,100.63,100.61,100.62,1132899996.0
2007-06-25 15:57:00,100.62,100.63,100.6,100.63,2026599993.0
2007-06-25 15:58:00,100.63,100.635,100.61,100.63,1145100008.0
2007-06-25 15:59:00,100.63,100.65,100.61,100.63,1194700005.0
2007-06-25 16:00:00,100.6,100.68,100.6,100.67,1591400009.0
2007-06-25 16:01:00,100.67,100.7,100.66,100.7,932300003.0
2007-06-25 16:02:00,100.695,100.7,100.685,100.69,932300003.0
2007-06-25 16:03:00,100.69,100.7,100.67,100.68,1554199991.0
2007-06-25 16:04:00,100.68,100.69,100.67,100.675,773299996.0
2007-06-25 16:05:00,100.68,100.69,100.66,100.67,1640300007.0
2007-06-25 16:06:00,100.68,100.68,100.665,100.68,1642499986.0
2007-06-25 16:07:00,100.68,100.68,100.66,100.67,1191000012.0
2007-06-25 16:08:00,100.67,100.67,100.66,100.67,495700007.0
2007-06-25 16:09:00,100.66,100.68,100.66,100.67,1054899995.0
2007-06-25 16:10:00,100.67,100.685,100.66,100.665,1011799992.0
2007-06-25 16:11:00,100.65,100.68,100.65,100.67,980300006.0
2007-06-25 16:12:00,100.68,100.68,100.66,100.67,858399994.0
2007-06-25 16:13:00,100.67,100.67,100.65,100.65,1325199999.0
2007-06-25 16:14:00,100.645,100.67,100.64,100.66,1519100006.0
2007-06-25 16:15:00,100.66,100.67,100.66,100.66,938200004.0
2007-06-25 16:16:00,100.66,100.66,100.64,100.645,356299999.0
2007-06-25 16:17:00,100.645,100.68,100.64,100.68,803499995.0
2007-06-25 16:18:00,100.68,100.7,100.68,100.69,539599999.0
2007-06-25 16:19:00,100.69,100.7,100.685,100.69,723199995.0
2007-06-25 16:20:00,100.69,100.69,100.65,100.665,673800000.0
2007-06-25 16:21:00,100.665,100.68,100.66,100.67,1437199995.0
2007-06-25 16:22:00,100.67,100.69,100.67,100.67,795600010.0
2007-06-25 16:23:00,100.675,100.69,100.67,100.68,737800007.0
2007-06-25 16:24:00,100.68,100.69,100.66,100.66,1512000002.0
2007-06-25 16:25:00,100.67,100.67,100.66,100.67,387799996.0
2007-06-25 16:26:00,100.665,100.685,100.66,100.67,674400000.0
2007-06-25 16:27:00,100.675,100.685,100.67,100.68,363000003.0
2007-06-25 16:28:00,100.68,100.7,100.67,100.695,561200000.0
2007-06-25 16:29:00,100.71,100.715,100.69,100.71,1027900002.0
2007-06-25 16:30:00,100.71,100.73,100.705,100.71,261000000.0
2007-06-25 16:31:00,100.71,100.73,100.71,100.72,833299998.0
2007-06-25 16:32:00,100.72,100.73,100.71,100.73,832700006.0
2007-06-25 16:33:00,100.73,100.74,100.73,100.735,536000000.0
2007-06-25 16:34:00,100.74,100.745,100.71,100.72,542299998.0
2007-06-25 16:35:00,100.72,100.73,100.71,100.725,442600003.0
2007-06-25 16:36:00,100.725,100.725,100.71,100.71,1430699994.0
2007-06-25 16:37:00,100.72,100.72,100.71,100.71,1002300001.0
2007-06-25 16:38:00,100.71,100.71,100.685,100.695,750999998.0
2007-06-25 16:39:00,100.7,100.71,100.69,100.71,508799994.0
2007-06-25 16:40:00,100.705,100.71,100.69,100.7,417800000.0
2007-06-25 16:41:00,100.7,100.71,100.68,100.69,1206800010.0
2007-06-25 16:42:00,100.7,100.7,100.68,100.7,381599999.0
2007-06-25 16:43:00,100.695,100.7,100.685,100.69,770899998.0
2007-06-25 16:44:00,100.69,100.7,100.685,100.685,766399991.0
2007-06-25 16:45:00,100.685,100.7,100.68,100.7,375399998.0
2007-06-25 16:46:00,100.69,100.71,100.69,100.7,539700001.0
2007-06-25 16:47:00,100.705,100.71,100.685,100.69,572100001.0
2007-06-25 16:48:00,100.68,100.68,100.67,100.67,1099400008.0
2007-06-25 16:49:00,100.67,100.67,100.65,100.66,1374500017.0
2007-06-25 16:50:00,100.66,100.67,100.65,100.67,543199996.0
2007-06-25 16:51:00,100.67,100.68,100.66,100.665,541400004.0
2007-06-25 16:52:00,100.665,100.675,100.66,100.67,1108200014.0
2007-06-25 16:53:00,100.67,100.67,100.65,100.65,558600007.0
2007-06-25 16:54:00,100.65,100.66,100.65,100.66,164600004.0
2007-06-25 16:55:00,100.66,100.665,100.64,100.65,1978000002.0
2007-06-25 16:56:00,100.65,100.65,100.63,100.64,2041700008.0
2007-06-25 16:57:00,100.63,100.64,100.62,100.63,648500006.0
2007-06-25 16:58:00,100.63,100.64,100.59,100.61,1651499996.0
2007-06-25 16:59:00,100.61,100.62,100.585,100.59,816100002.0
2007-06-25 17:00:00,100.58,100.59,100.56,100.58,1324999992.0
2007-06-25 17:01:00,100.58,100.615,100.575,100.61,1483800001.0
2007-06-25 17:02:00,100.615,100.615,100.575,100.58,979399993.0
2007-06-25 17:03:00,100.57,100.61,100.57,100.6,1061199998.0
2007-06-25 17:04:00,100.6,100.61,100.59,100.6,1181999995.0
2007-06-25 17:05:00,100.6,100.615,100.59,100.6,1270600005.0
2007-06-25 17:06:00,100.6,100.615,100.6,100.61,819199996.0
2007-06-25 17:07:00,100.61,100.615,100.595,100.6,1312999990.0
2007-06-25 17:08:00,100.6,100.62,100.59,100.61,775999998.0
2007-06-25 17:09:00,100.61,100.615,100.6,100.6,589500002.0
2007-06-25 17:10:00,100.6,100.615,100.6,100.6,977700008.0
2007-06-25 17:11:00,100.595,100.61,100.59,100.61,510099997.0
2007-06-25 17:12:00,100.61,100.62,100.6,100.6,602800001.0
2007-06-25 17:13:00,100.6,100.61,100.59,100.6,974399995.0
2007-06-25 17:14:00,100.6,100.61,100.59,100.595,393599999.0
2007-06-25 17:15:00,100.595,100.6,100.575,100.59,601800000.0
2007-06-25 17:16:00,100.6,100.62,100.59,100.61,1343800011.0
2007-06-25 17:17:00,100.625,100.65,100.61,100.61,852799998.0
2007-06-25 17:18:00,100.61,100.62,100.6,100.61,371000001.0
2007-06-25 17:19:00,100.61,100.62,100.61,100.615,493899999.0
2007-06-25 17:20:00,100.615,100.63,100.61,100.63,526800000.0
2007-06-25 17:21:00,100.63,100.65,100.62,100.65,400500000.0
2007-06-25 17:22:00,100.65,100.68,100.64,100.68,1099000003.0
2007-06-25 17:23:00,100.68,100.705,100.67,100.7,1324799998.0
2007-06-25 17:24:00,100.69,100.7,100.67,100.67,1027899995.0
2007-06-25 17:25:00,100.68,100.68,100.65,100.655,1460999993.0
2007-06-25 17:26:00,100.655,100.66,100.635,100.64,1356000011.0
2007-06-25 17:27:00,100.64,100.655,100.64,100.64,645499999.0
2007-06-25 17:28:00,100.64,100.65,100.62,100.64,896300001.0
2007-06-25 17:29:00,100.64,100.66,100.635,100.645,911199990.0
2007-06-25 17:30:00,100.645,100.645,100.62,100.635,715700000.0
2007-06-25 17:31:00,100.635,100.655,100.635,100.65,987199995.0
2007-06-25 17:32:00,100.64,100.66,100.64,100.65,647700001.0
2007-06-25 17:33:00,100.645,100.65,100.63,100.65,723400001.0
2007-06-25 17:34:00,100.65,100.66,100.64,100.64,1216599998.0
2007-06-25 17:35:00,100.64,100.65,100.64,100.64,339999998.0
2007-06-25 17:36:00,100.64,100.64,100.63,100.64,596499995.0
2007-06-25 17:37:00,100.635,100.65,100.63,100.63,633600003.0
2007-06-25 17:38:00,100.64,100.66,100.63,100.65,682700001.0
2007-06-25 17:39:00,100.65,100.655,100.64,100.65,316099998.0
2007-06-25 17:40:00,100.65,100.655,100.64,100.65,464799994.0
2007-06-25 17:41:00,100.65,100.66,100.645,100.66,490400000.0
2007-06-25 17:42:00,100.66,100.66,100.65,100.65,603199992.0
2007-06-25 17:43:00,100.645,100.65,100.62,100.625,569100003.0
2007-06-25 17:44:00,100.62,100.64,100.62,100.635,673599994.0
2007-06-25 17:45:00,100.64,100.66,100.64,100.66,791899993.0
2007-06-25 17:46:00,100.655,100.67,100.65,100.66,396799999.0
2007-06-25 17:47:00,100.66,100.66,100.64,100.655,456799997.0
2007-06-25 17:48:00,100.65,100.66,100.65,100.66,294399999.0
2007-06-25 17:49:00,100.66,100.66,100.64,100.655,469100003.0
2007-06-25 17:50:00,100.65,100.66,100.65,100.65,261300000.0
2007-06-25 17:51:00,100.65,100.66,100.64,100.65,161599999.0
2007-06-25 17:52:00,100.65,100.65,100.63,100.63,274400000.0
2007-06-25 17:53:00,100.63,100.66,100.63,100.66,761499996.0
2007-06-25 17:54:00,100.66,100.66,100.64,100.655,415900003.0
2007-06-25 17:55:00,100.65,100.65,100.635,100.635,272099999.0
2007-06-25 17:56:00,100.65,100.65,100.63,100.64,400300000.0
2007-06-25 17:57:00,100.64,100.64,100.63,100.63,547999998.0
2007-06-25 17:58:00,100.63,100.63,100.62,100.62,356299994.0
2007-06-25 17:59:00,100.63,100.63,100.61,100.615,823300009.0
2007-06-25 18:00:00,100.62,100.63,100.62,100.63,385200000.0
2007-06-25 18:01:00,100.63,100.64,100.62,100.64,223500005.0
2007-06-25 18:02:00,100.64,100.65,100.64,100.65,215999998.0
2007-06-25 18:03:00,100.65,100.66,100.65,100.66,79200000.0
2007-06-25 18:04:00,100.66,100.67,100.65,100.665,420300001.0
2007-06-25 18:05:00,100.67,100.68,100.66,100.67,429400004.0
2007-06-25 18:06:00,100.665,100.67,100.665,100.67,101200000.0
2007-06-25 18:07:00,100.67,100.67,100.66,100.67,192000000.0
2007-06-25 18:08:00,100.67,100.68,100.66,100.675,335299998.0
2007-06-25 18:09:00,100.675,100.695,100.67,100.685,245599999.0
2007-06-25 18:10:00,100.685,100.695,100.685,100.69,251200000.0
2007-06-25 18:11:00,100.69,100.7,100.68,100.7,592600000.0
2007-06-25 18:12:00,100.7,100.71,100.7,100.7,123200000.0
2007-06-25 18:13:00,100.7,100.71,100.7,100.71,68800000.0
2007-06-25 18:14:00,100.71,100.73,100.705,100.71,446099998.0
2007-06-25 18:15:00,100.72,100.72,100.69,100.7,242700001.0
2007-06-25 18:16:00,100.7,100.7,100.69,100.7,76000000.0
2007-06-25 18:17:00,100.7,100.7,100.68,100.69,91600000.0
2007-06-25 18:18:00,100.685,100.7,100.68,100.68,101900000.0
2007-06-25 18:19:00,100.68,100.69,100.67,100.675,202000002.0
2007-06-25 18:20:00,100.68,100.685,100.66,100.685,629800000.0
2007-06-25 18:21:00,100.685,100.69,100.67,100.675,240499999.0
2007-06-25 18:22:00,100.675,100.68,100.66,100.66,350799996.0
2007-06-25 18:23:00,100.66,100.68,100.66,100.66,305599999.0
2007-06-25 18:24:00,100.66,100.67,100.66,100.66,348600005.0
2007-06-25 18:25:00,100.66,100.68,100.66,100.68,405599996.0
2007-06-25 18:26:00,100.67,100.69,100.67,100.67,602400000.0
2007-06-25 18:27:00,100.67,100.68,100.67,100.67,534800001.0
2007-06-25 18:28:00,100.66,100.69,100.66,100.685,609599999.0
2007-06-25 18:29:00,100.685,100.69,100.68,100.68,151200000.0
2007-06-25 18:30:00,100.68,100.69,100.68,100.68,72799999.0
2007-06-25 18:31:00,100.68,100.68,100.675,100.675,160000000.0
2007-06-25 18:32:00,100.675,100.675,100.66,100.66,403200006.0
2007-06-25 18:33:00,100.665,100.67,100.66,100.67,78699999.0
2007-06-25 18:34:00,100.67,100.68,100.665,100.67,283200000.0
2007-06-25 18:35:00,100.67,100.67,100.66,100.67,36000000.0
2007-06-25 18:36:00,100.67,100.68,100.67,100.67,204400001.0
2007-06-25 18:37:00,100.67,100.69,100.65,100.68,641299996.0
2007-06-25 18:38:00,100.67,100.69,100.67,100.68,242999993.0
2007-06-25 18:39:00,100.685,100.7,100.685,100.7,29200000.0
2007-06-25 18:40:00,100.7,100.7,100.68,100.7,155300000.0
2007-06-25 18:41:00,100.7,100.7,100.67,100.67,234200000.0
2007-06-25 18:42:00,100.67,100.675,100.66,100.66,484600008.0
2007-06-25 18:43:00,100.66,100.67,100.66,100.67,76600001.0
2007-06-25 18:44:00,100.66,100.69,100.66,100.68,247700001.0
2007-06-25 18:45:00,100.68,100.69,100.675,100.69,103200000.0
2007-06-25 18:46:00,100.69,100.69,100.68,100.685,238700006.0
2007-06-25 18:47:00,100.685,100.69,100.68,100.69,239400004.0
2007-06-25 18:48:00,100.69,100.69,100.69,100.69,14400000.0
2007-06-25 18:49:00,100.69,100.69,100.69,100.69,127200000.0
2007-06-25 18:50:00,100.69,100.7,100.69,100.69,151200000.0
2007-06-25 18:51:00,100.69,100.7,100.69,100.69,112000000.0
2007-06-25 18:52:00,100.69,100.7,100.685,100.695,72400000.0
2007-06-25 18:53:00,100.695,100.7,100.69,100.69,71300000.0
2007-06-25 18:54:00,100.69,100.705,100.69,100.705,141800000.0
2007-06-25 18:55:00,100.71,100.71,100.71,100.71,4800000.0
2007-06-25 18:56:00,100.71,100.72,100.71,100.71,45600000.0
2007-06-25 18:57:00,100.71,100.71,100.71,100.71,19200000.0
2007-06-25 18:58:00,100.705,100.71,100.7,100.7,92000000.0
2007-06-25 18:59:00,100.71,100.72,100.7,100.72,50800000.0
2007-06-25 19:00:00,100.7,100.71,100.69,100.71,436000001.0
2007-06-25 19:01:00,100.72,100.72,100.7,100.72,263000001.0
2007-06-25 19:02:00,100.71,100.71,100.7,100.71,362800011.0
2007-06-25 19:03:00,100.71,100.71,100.69,100.695,320100004.0
2007-06-25 19:04:00,100.69,100.69,100.68,100.68,191200000.0
2007-06-25 19:05:00,100.68,100.7,100.68,100.7,229900001.0
2007-06-25 19:06:00,100.69,100.71,100.69,100.71,141600000.0
2007-06-25 19:07:00,100.71,100.71,100.695,100.705,132400000.0
2007-06-25 19:08:00,100.705,100.72,100.7,100.72,158400000.0
2007-06-25 19:09:00,100.72,100.72,100.71,100.71,106200000.0
2007-06-25 19:10:00,100.72,100.72,100.7,100.71,469200008.0
2007-06-25 19:11:00,100.71,100.72,100.71,100.71,247700000.0
2007-06-25 19:12:00,100.72,100.72,100.71,100.71,88799997.0
2007-06-25 19:13:00,100.72,100.72,100.71,100.71,20399999.0
2007-06-25 19:14:00,100.72,100.72,100.72,100.72,2400000.0
2007-06-25 19:15:00,100.72,100.72,100.72,100.72,80800000.0
2007-06-25 19:16:00,100.696,100.7,100.672,100.685,1772700009.0
2007-06-25 19:17:00,100.71,100.71,100.7,100.71,63200000.0
2007-06-25 19:18:00,100.71,100.72,100.71,100.72,19200000.0
2007-06-25 19:19:00,100.72,100.72,100.72,100.72,25600000.0
2007-06-25 19:20:00,100.73,100.73,100.73,100.73,2400000.0
2007-06-25 19:21:00,100.73,100.74,100.72,100.725,161400001.0
2007-06-25 19:22:00,100.73,100.73,100.72,100.73,391299999.0
2007-06-25 19:23:00,100.73,100.74,100.73,100.74,34400000.0
2007-06-25 19:24:00,100.74,100.74,100.73,100.73,41000000.0
2007-06-25 19:25:00,100.74,100.74,100.74,100.74,50300000.0
2007-06-25 19:26:00,100.74,100.75,100.73,100.75,127900001.0
2007-06-25 19:27:00,100.745,100.745,100.745,100.745,4800000.0
2007-06-25 19:28:00,100.745,100.75,100.74,100.74,71200000.0
2007-06-25 19:29:00,100.74,100.74,100.74,100.74,122400000.0
2007-06-25 19:30:00,100.74,100.75,100.735,100.745,52000000.0
2007-06-25 19:31:00,100.745,100.745,100.745,100.745,11200000.0
2007-06-25 19:32:00,100.75,100.75,100.74,100.75,80900000.0
2007-06-25 19:33:00,100.745,100.75,100.74,100.75,32000000.0
2007-06-25 19:34:00,100.75,100.75,100.74,100.74,20800000.0
2007-06-25 19:35:00,100.75,100.75,100.735,100.74,76500000.0
2007-06-25 19:36:00,100.74,100.74,100.72,100.72,385600000.0
2007-06-25 19:37:00,100.72,100.72,100.71,100.71,369599997.0
2007-06-25 19:38:00,100.71,100.72,100.7,100.71,181399999.0
2007-06-25 19:39:00,100.71,100.71,100.71,100.71,56000000.0
2007-06-25 19:40:00,100.705,100.71,100.7,100.7,210899998.0
2007-06-25 19:41:00,100.7,100.71,100.695,100.71,193000001.0
2007-06-25 19:42:00,100.71,100.71,100.7,100.7,24000000.0
2007-06-25 19:43:00,100.7,100.72,100.695,100.71,240099997.0
2007-06-25 19:44:00,100.7,100.72,100.7,100.71,176999996.0
2007-06-25 19:45:00,100.71,100.72,100.71,100.72,12000000.0
2007-06-25 19:46:00,100.71,100.72,100.71,100.71,7200000.0
2007-06-25 19:47:00,100.72,100.72,100.71,100.72,92800000.0
2007-06-25 19:48:00,100.72,100.72,100.71,100.72,151200000.0
2007-06-25 19:49:00,100.71,100.71,100.695,100.695,166300001.0
2007-06-25 19:50:00,100.7,100.7,100.695,100.7,16200000.0
2007-06-25 19:51:00,100.7,100.7,100.7,100.7,95200000.0
2007-06-25 19:52:00,100.71,100.71,100.7,100.7,51100000.0
2007-06-25 19:53:00,100.69,100.7,100.69,100.7,83200000.0
2007-06-25 19:54:00,100.7,100.7,100.69,100.69,82400000.0
2007-06-25 19:55:00,100.69,100.71,100.69,100.7,186400000.0
2007-06-25 19:56:00,100.7,100.72,100.69,100.72,87200000.0
2007-06-25 19:57:00,100.71,100.72,100.68,100.685,207100001.0
2007-06-25 19:58:00,100.68,100.71,100.68,100.695,261600000.0
2007-06-25 19:59:00,100.7,100.71,100.685,100.69,275200000.0
2007-06-25 20:00:00,100.69,100.69,100.68,100.69,598800002.0
2007-06-25 20:01:00,100.69,100.7,100.69,100.69,463200000.0
2007-06-25 20:02:00,100.69,100.7,100.69,100.69,152800000.0
2007-06-25 20:03:00,100.69,100.7,100.69,100.7,50199999.0
2007-06-25 20:04:00,100.7,100.71,100.69,100.69,127500000.0
2007-06-25 20:05:00,100.69,100.7,100.69,100.7,16800000.0
2007-06-25 20:06:00,100.7,100.73,100.7,100.71,384900000.0
2007-06-25 20:07:00,100.71,100.71,100.7,100.7,192800000.0
2007-06-25 20:08:00,100.7,100.7,100.68,100.69,285600000.0
2007-06-25 20:09:00,100.69,100.72,100.69,100.7,455100000.0
2007-06-25 20:10:00,100.7,100.71,100.69,100.7,246400000.0
2007-06-25 20:11:00,100.7,100.73,100.68,100.71,695400005.0
2007-06-25 20:12:00,100.71,100.72,100.7,100.71,288600000.0
2007-06-25 20:13:00,100.71,100.71,100.67,100.67,751800000.0
2007-06-25 20:14:00,100.68,100.69,100.67,100.685,366100000.0
2007-06-25 20:15:00,100.68,100.69,100.67,100.68,233899998.0
2007-06-25 20:16:00,100.68,100.69,100.66,100.66,269400002.0
2007-06-25 20:17:00,100.66,100.68,100.655,100.655,408800002.0
2007-06-25 20:18:00,100.66,100.68,100.66,100.68,144500001.0
2007-06-25 20:19:00,100.68,100.7,100.68,100.68,626399994.0
2007-06-25 20:20:00,100.69,100.71,100.68,100.705,249400004.0
2007-06-25 20:21:00,100.7,100.71,100.69,100.7,329599994.0
2007-06-25 20:22:00,100.71,100.71,100.695,100.695,619699990.0
2007-06-25 20:23:00,100.7,100.71,100.7,100.7,157800002.0
2007-06-25 20:24:00,100.695,100.71,100.695,100.71,244199993.0
2007-06-25 20:25:00,100.7,100.7,100.66,100.67,718300003.0
2007-06-25 20:26:00,100.67,100.685,100.66,100.675,766500007.0
2007-06-25 20:27:00,100.68,100.68,100.67,100.68,128399996.0
2007-06-25 20:28:00,100.675,100.69,100.67,100.69,280199996.0
2007-06-25 20:29:00,100.68,100.69,100.68,100.68,135700000.0
2007-06-25 20:30:00,100.68,100.69,100.66,100.67,619999998.0
2007-06-25 20:31:00,100.67,100.67,100.655,100.66,262000000.0
2007-06-25 20:32:00,100.67,100.67,100.65,100.65,268299999.0
2007-06-25 20:33:00,100.66,100.66,100.64,100.64,304800000.0
2007-06-25 20:34:00,100.64,100.65,100.61,100.64,1424599998.0
2007-06-25 20:35:00,100.64,100.65,100.62,100.65,525100001.0
2007-06-25 20:36:00,100.66,100.68,100.65,100.66,569500000.0
2007-06-25 20:37:00,100.66,100.67,100.65,100.67,823899999.0
2007-06-25 20:38:00,100.67,100.675,100.655,100.655,453800000.0
2007-06-25 20:39:00,100.66,100.66,100.62,100.635,292000000.0
2007-06-25 20:40:00,100.635,100.64,100.6,100.61,448000000.0
2007-06-25 20:41:00,100.61,100.63,100.6,100.6,357600003.0
2007-06-25 20:42:00,100.605,100.635,100.605,100.63,512000005.0
2007-06-25 20:43:00,100.63,100.63,100.6,100.615,717199994.0
2007-06-25 20:44:00,100.61,100.62,100.61,100.61,304799999.0
2007-06-25 20:45:00,100.62,100.63,100.62,100.62,340800000.0
2007-06-25 20:46:00,100.62,100.62,100.6,100.615,455600003.0
2007-06-25 20:47:00,100.615,100.64,100.61,100.62,569600000.0
2007-06-25 20:48:00,100.615,100.65,100.61,100.65,583500001.0
2007-06-25 20:49:00,100.65,100.66,100.62,100.63,848999996.0
2007-06-25 20:50:00,100.635,100.66,100.63,100.63,680999997.0
2007-06-25 20:51:00,100.63,100.67,100.63,100.655,465600000.0
2007-06-25 20:52:00,100.65,100.665,100.64,100.655,1094199999.0
2007-06-25 20:53:00,100.655,100.66,100.61,100.64,689000008.0
2007-06-25 20:54:00,100.64,100.66,100.63,100.645,811200009.0
2007-06-25 20:55:00,100.65,100.65,100.64,100.65,405200000.0
2007-06-25 20:56:00,100.65,100.66,100.61,100.615,1375200002.0
2007-06-25 20:57:00,100.62,100.63,100.6,100.61,878099998.0
2007-06-25 20:58:00,100.605,100.645,100.605,100.64,706299997.0
2007-06-25 20:59:00,100.64,100.7,100.64,100.685,885300002.0
2007-06-25 21:00:00,100.685,100.7,100.68,100.68,997599996.0
2007-06-25 21:01:00,100.68,100.68,100.66,100.67,311200000.0
2007-06-25 21:02:00,100.66,100.66,100.625,100.63,835000002.0
2007-06-25 21:03:00,100.64,100.65,100.625,100.64,275200000.0
2007-06-25 21:04:00,100.64,100.64,100.61,100.625,531100002.0
2007-06-25 21:05:00,100.625,100.63,100.62,100.625,394799997.0
2007-06-25 21:06:00,100.62,100.63,100.62,100.625,453300000.0
2007-06-25 21:07:00,100.625,100.63,100.6,100.63,948899995.0
2007-06-25 21:08:00,100.635,100.635,100.61,100.625,864200000.0
2007-06-25 21:09:00,100.63,100.63,100.61,100.62,226299999.0
2007-06-25 21:10:00,100.61,100.62,100.605,100.61,342400001.0
2007-06-25 21:11:00,100.605,100.63,100.605,100.62,376700000.0
2007-06-25 21:12:00,100.625,100.645,100.625,100.635,313100000.0
2007-06-25 21:13:00,100.63,100.645,100.62,100.64,430599999.0
2007-06-25 21:14:00,100.64,100.655,100.64,100.645,170600000.0
2007-06-25 21:15:00,100.645,100.675,100.645,100.665,482799993.0
2007-06-25 21:16:00,100.67,100.67,100.655,100.67,217499998.0
2007-06-25 21:17:00,100.66,100.67,100.66,100.67,158399999.0
2007-06-25 21:18:00,100.67,100.675,100.65,100.665,283500002.0
2007-06-25 21:19:00,100.67,100.675,100.655,100.665,347400000.0
2007-06-25 21:20:00,100.665,100.665,100.65,100.66,183500001.0
2007-06-25 21:21:00,100.66,100.67,100.65,100.67,227999999.0
2007-06-25 21:22:00,100.67,100.685,100.66,100.68,549900005.0
2007-06-25 21:23:00,100.68,100.68,100.67,100.67,250700000.0
2007-06-25 21:24:00,100.66,100.69,100.66,100.685,669300007.0
2007-06-25 21:25:00,100.68,100.68,100.67,100.67,662800000.0
2007-06-25 21:26:00,100.67,100.67,100.67,100.67,95900001.0
2007-06-25 21:27:00,100.67,100.675,100.66,100.67,305600000.0
2007-06-25 21:28:00,100.67,100.68,100.66,100.67,542199990.0
2007-06-25 21:29:00,100.67,100.675,100.66,100.67,666000001.0
2007-06-25 21:30:00,100.67,100.705,100.65,100.705,384300000.0
2007-06-25 21:31:00,100.7,100.7,100.65,100.66,1055300000.0
2007-06-25 21:32:00,100.66,100.665,100.645,100.65,707199998.0
2007-06-25 21:33:00,100.655,100.67,100.645,100.665,267499998.0
2007-06-25 21:34:00,100.665,100.68,100.66,100.67,388400000.0
2007-06-25 21:35:00,100.66,100.68,100.66,100.68,450300005.0
2007-06-25 21:36:00,100.67,100.675,100.655,100.66,389500003.0
2007-06-25 21:37:00,100.66,100.67,100.65,100.65,197800000.0
2007-06-25 21:38:00,100.67,100.67,100.645,100.645,156200000.0
2007-06-25 21:39:00,100.65,100.67,100.645,100.67,205100000.0
2007-06-25 21:40:00,100.66,100.66,100.65,100.66,198400000.0
2007-06-25 21:41:00,100.66,100.67,100.645,100.66,266399999.0
2007-06-25 21:42:00,100.665,100.67,100.66,100.66,208000000.0
2007-06-25 21:43:00,100.66,100.67,100.66,100.665,239200000.0
2007-06-25 21:44:00,100.655,100.67,100.655,100.66,241699993.0
2007-06-25 21:45:00,100.66,100.66,100.65,100.65,160000000.0
2007-06-25 21:46:00,100.655,100.66,100.63,100.645,558099999.0
2007-06-25 21:47:00,100.65,100.66,100.64,100.64,299300000.0
2007-06-25 21:48:00,100.64,100.65,100.63,100.635,280400004.0
2007-06-25 21:49:00,100.64,100.64,100.64,100.64,42400000.0
2007-06-25 21:50:00,100.64,100.65,100.64,100.64,141600000.0
2007-06-25 21:51:00,100.64,100.645,100.63,100.635,131400000.0
2007-06-25 21:52:00,100.64,100.64,100.63,100.63,39000000.0
2007-06-25 21:53:00,100.64,100.64,100.63,100.63,6300000.0
2007-06-25 21:54:00,100.63,100.63,100.6,100.61,127700002.0
2007-06-25 21:55:00,100.61,100.62,100.6,100.61,417700000.0
2007-06-25 21:56:00,100.605,100.61,100.6,100.6,124000000.0
2007-06-25 21:57:00,100.6,100.625,100.6,100.62,561600000.0
2007-06-25 21:58:00,100.62,100.64,100.61,100.62,151200000.0
2007-06-25 21:59:00,100.62,100.63,100.61,100.62,282400000.0
2007-06-25 22:00:00,100.63,100.63,100.61,100.63,315600003.0
2007-06-25 22:01:00,100.62,100.62,100.6,100.6,224000000.0
2007-06-25 22:02:00,100.6,100.61,100.6,100.6,288000000.0
2007-06-25 22:03:00,100.61,100.63,100.59,100.63,287300001.0
2007-06-25 22:04:00,100.62,100.62,100.61,100.61,25600001.0
2007-06-25 22:05:00,100.62,100.64,100.62,100.64,77600000.0
2007-06-25 22:06:00,100.63,100.64,100.61,100.61,210699999.0
2007-06-25 22:07:00,100.61,100.63,100.6,100.6,197199997.0
2007-06-25 22:08:00,100.61,100.61,100.6,100.6,214900000.0
2007-06-25 22:09:00,100.61,100.64,100.6,100.625,206300001.0
2007-06-25 22:10:00,100.625,100.64,100.61,100.64,146100000.0
2007-06-25 22:11:00,100.63,100.64,100.625,100.635,48800000.0
2007-06-25 22:12:00,100.635,100.64,100.635,100.64,123800000.0
2007-06-25 22:13:00,100.64,100.64,100.625,100.63,101499999.0
2007-06-25 22:14:00,100.63,100.64,100.62,100.64,107300002.0
2007-06-25 22:15:00,100.64,100.65,100.63,100.65,228399998.0
2007-06-25 22:16:00,100.65,100.65,100.64,100.65,56000001.0
2007-06-25 22:17:00,100.64,100.65,100.64,100.65,178399999.0
2007-06-25 22:18:00,100.604,100.63,100.604,100.63,267999997.0
2007-06-25 22:19:00,100.65,100.65,100.63,100.65,190200000.0
2007-06-25 22:20:00,100.645,100.66,100.64,100.65,186400000.0
2007-06-25 22:21:00,100.65,100.65,100.64,100.65,35700000.0
2007-06-25 22:22:00,100.65,100.65,100.65,100.65,20800000.0
2007-06-25 22:23:00,100.65,100.66,100.635,100.635,102400000.0
2007-06-25 22:24:00,100.635,100.64,100.63,100.64,96300000.0
2007-06-25 22:25:00,100.63,100.63,100.62,100.62,64800000.0
2007-06-25 22:26:00,100.62,100.62,100.61,100.61,48000001.0
2007-06-25 22:27:00,100.61,100.63,100.61,100.63,280999997.0
2007-06-25 22:28:00,100.63,100.63,100.62,100.625,218400000.0
2007-06-25 22:29:00,100.625,100.63,100.625,100.63,12800000.0
2007-06-25 22:30:00,100.63,100.64,100.615,100.62,261600000.0
2007-06-25 22:31:00,100.62,100.63,100.62,100.62,182400001.0
2007-06-25 22:32:00,100.625,100.63,100.61,100.61,96200002.0
2007-06-25 22:33:00,100.62,100.62,100.62,100.62,152800001.0
2007-06-25 22:34:00,100.62,100.63,100.61,100.61,39800000.0
2007-06-25 22:35:00,100.61,100.63,100.61,100.63,70400000.0
2007-06-25 22:36:00,100.617,100.619,100.591,100.591,157600000.0
2007-06-25 22:37:00,100.63,100.635,100.63,100.635,143200000.0
2007-06-25 22:38:00,100.63,100.67,100.63,100.67,70400000.0
2007-06-25 22:39:00,100.66,100.66,100.65,100.65,48000000.0
2007-06-25 22:40:00,100.645,100.645,100.62,100.62,158399999.0
2007-06-25 22:41:00,100.64,100.64,100.63,100.63,225300000.0
2007-06-25 22:42:00,100.62,100.63,100.62,100.63,516699996.0
2007-06-25 22:43:00,100.63,100.64,100.63,100.64,33600000.0
2007-06-25 22:44:00,100.64,100.65,100.635,100.64,42400000.0
2007-06-25 22:45:00,100.64,100.65,100.64,100.65,22700000.0
2007-06-25 22:46:00,100.66,100.68,100.65,100.68,66400000.0
2007-06-25 22:47:00,100.67,100.67,100.65,100.67,141699996.0
2007-06-25 22:48:00,100.67,100.67,100.63,100.64,296200000.0
2007-06-25 22:49:00,100.635,100.64,100.62,100.64,337499997.0
2007-06-25 22:50:00,100.64,100.65,100.63,100.65,153399998.0
2007-06-25 22:51:00,100.64,100.65,100.64,100.64,202800000.0
2007-06-25 22:52:00,100.65,100.65,100.64,100.64,214400000.0
2007-06-25 22:53:00,100.64,100.645,100.64,100.64,152799999.0
2007-06-25 22:54:00,100.64,100.64,100.63,100.63,140000000.0
2007-06-25 22:55:00,100.63,100.63,100.63,100.63,20000000.0
2007-06-25 22:56:00,100.65,100.66,100.62,100.66,385799996.0
2007-06-25 22:57:00,100.65,100.65,100.63,100.63,187200000.0
2007-06-25 22:58:00,100.63,100.64,100.63,100.64,94300001.0
2007-06-25 22:59:00,100.64,100.66,100.64,100.65,99200000.0
2007-06-25 23:00:00,100.63,100.63,100.61,100.61,32499999.0
2007-06-25 23:01:00,100.618,100.633,100.617,100.619,64800000.0
2007-06-25 23:02:00,100.61,100.62,100.6,100.62,45900000.0
2007-06-25 23:03:00,100.611,100.637,100.611,100.614,401700001.0
2007-06-25 23:04:00,100.64,100.64,100.64,100.64,4000000.0
2007-06-25 23:05:00,100.62,100.65,100.61,100.64,70500000.0
2007-06-25 23:06:00,100.65,100.65,100.64,100.64,54300000.0
2007-06-25 23:07:00,100.64,100.64,100.64,100.64,54200002.0
2007-06-25 23:08:00,100.63,100.65,100.63,100.65,90400000.0
2007-06-25 23:09:00,100.65,100.65,100.65,100.65,15400000.0
2007-06-25 23:10:00,100.622,100.636,100.618,100.623,132700001.0
2007-06-25 23:11:00,100.65,100.65,100.62,100.63,28700000.0
2007-06-25 23:12:00,100.611,100.616,100.603,100.61,226200002.0
2007-06-25 23:13:00,100.635,100.64,100.635,100.64,36000000.0
2007-06-25 23:14:00,100.64,100.645,100.62,100.635,84600000.0
2007-06-25 23:15:00,100.635,100.64,100.63,100.64,86799999.0
2007-06-25 23:16:00,100.64,100.64,100.635,100.635,15200000.0
2007-06-25 23:17:00,100.635,100.64,100.62,100.62,20700000.0
2007-06-25 23:18:00,100.62,100.62,100.62,100.62,11900000.0
2007-06-25 23:19:00,100.645,100.645,100.645,100.645,5600000.0
2007-06-25 23:20:00,100.645,100.65,100.645,100.65,11200000.0
2007-06-25 23:21:00,100.65,100.65,100.64,100.645,52800000.0
2007-06-25 23:22:00,100.64,100.64,100.64,100.64,9600000.0
2007-06-25 23:23:00,100.61,100.63,100.602,100.62,328000002.0
2007-06-25 23:24:00,100.645,100.655,100.645,100.655,54100000.0
2007-06-25 23:25:00,100.655,100.655,100.655,100.655,5600000.0
2007-06-25 23:26:00,100.66,100.66,100.63,100.65,124100000.0
2007-06-25 23:27:00,100.65,100.655,100.63,100.645,100599999.0
2007-06-25 23:28:00,100.64,100.64,100.64,100.64,15200000.0
2007-06-25 23:29:00,100.64,100.64,100.64,100.64,84800000.0
2007-06-25 23:30:00,100.62,100.65,100.62,100.63,111500001.0
2007-06-25 23:31:00,100.66,100.67,100.64,100.67,90200001.0
2007-06-25 23:32:00,100.67,100.67,100.65,100.66,96300000.0
2007-06-25 23:33:00,100.66,100.67,100.64,100.67,146200000.0
2007-06-25 23:34:00,100.67,100.67,100.67,100.67,40000000.0
2007-06-25 23:35:00,100.67,100.67,100.64,100.66,59000000.0
2007-06-25 23:36:00,100.64,100.665,100.64,100.665,43900000.0
2007-06-25 23:37:00,100.66,100.66,100.63,100.65,89700000.0
2007-06-25 23:38:00,100.66,100.66,100.66,100.66,13600000.0
2007-06-25 23:39:00,100.66,100.66,100.64,100.66,79100000.0
2007-06-25 23:40:00,100.665,100.665,100.64,100.64,53400001.0
2007-06-25 23:41:00,100.64,100.66,100.64,100.655,63900000.0
2007-06-25 23:42:00,100.65,100.67,100.63,100.655,92700000.0
2007-06-25 23:43:00,100.65,100.65,100.64,100.64,36800000.0
2007-06-25 23:44:00,100.645,100.645,100.645,100.645,11200000.0
2007-06-25 23:45:00,100.645,100.65,100.64,100.64,40800000.0
2007-06-25 23:46:00,100.64,100.64,100.62,100.625,116600000.0
2007-06-25 23:47:00,100.625,100.635,100.625,100.635,54400000.0
2007-06-25 23:48:00,100.635,100.635,100.63,100.63,15200000.0
2007-06-25 23:49:00,100.615,100.635,100.599,100.635,182800001.0
2007-06-25 23:50:00,100.608,100.61,100.6,100.605,143900000.0
2007-06-25 23:51:00,100.607,100.616,100.605,100.615,193800003.0
2007-06-25 23:52:00,100.63,100.63,100.63,100.63,26400000.0
2007-06-25 23:53:00,100.61,100.61,100.61,100.61,23800000.0
2007-06-25 23:54:00,100.63,100.63,100.63,100.63,14400000.0
2007-06-25 23:55:00,100.63,100.635,100.63,100.63,51200000.0
2007-06-25 23:56:00,100.635,100.635,100.635,100.635,5600000.0
2007-06-25 23:57:00,100.635,100.64,100.6,100.62,108600001.0
2007-06-25 23:58:00,100.63,100.63,100.61,100.61,17500000.0
2007-06-25 23:59:00,100.635,100.635,100.61,100.61,78100000.0
2007-06-26 00:00:00,100.63,100.63,100.59,100.615,171900000.0
2007-06-26 00:01:00,100.62,100.625,100.6,100.625,130300000.0
2007-06-26 00:02:00,100.625,100.625,100.62,100.625,34400000.0
2007-06-26 00:03:00,100.625,100.645,100.62,100.63,277400000.0
2007-06-26 00:04:00,100.635,100.635,100.63,100.635,74400000.0
2007-06-26 00:05:00,100.635,100.635,100.63,100.63,140800000.0
2007-06-26 00:06:00,100.635,100.645,100.62,100.62,278300001.0
2007-06-26 00:07:00,100.625,100.64,100.62,100.635,85500000.0
2007-06-26 00:08:00,100.64,100.64,100.62,100.63,43900000.0
2007-06-26 00:09:00,100.635,100.635,100.62,100.635,60000000.0
2007-06-26 00:10:00,100.635,100.635,100.63,100.635,43200000.0
2007-06-26 00:11:00,100.635,100.635,100.635,100.635,5600000.0
2007-06-26 00:12:00,100.635,100.635,100.62,100.635,50400000.0
2007-06-26 00:13:00,100.64,100.65,100.635,100.645,106400000.0
2007-06-26 00:14:00,100.65,100.65,100.64,100.64,95200000.0
2007-06-26 00:15:00,100.64,100.655,100.64,100.655,121600000.0
2007-06-26 00:16:00,100.66,100.66,100.64,100.64,25500000.0
2007-06-26 00:17:00,100.665,100.665,100.665,100.665,28000000.0
2007-06-26 00:18:00,100.665,100.665,100.66,100.66,34400000.0
2007-06-26 00:19:00,100.66,100.675,100.65,100.665,150400000.0
2007-06-26 00:20:00,100.665,100.665,100.665,100.665,5600000.0
2007-06-26 00:21:00,100.67,100.67,100.66,100.66,44000000.0
2007-06-26 00:22:00,100.665,100.665,100.66,100.66,88800000.0
2007-06-26 00:23:00,100.66,100.665,100.66,100.665,69600000.0
2007-06-26 00:24:00,100.638,100.643,100.611,100.632,316799999.0
2007-06-26 00:25:00,100.658,100.661,100.638,100.638,297600000.0
2007-06-26 00:26:00,100.641,100.661,100.636,100.639,276800000.0
2007-06-26 00:27:00,100.67,100.67,100.66,100.66,73600000.0
2007-06-26 00:28:00,100.665,100.675,100.64,100.665,166300001.0
2007-06-26 00:29:00,100.64,100.67,100.64,100.66,77500000.0
2007-06-26 00:30:00,100.66,100.66,100.63,100.66,208500000.0
2007-06-26 00:31:00,100.65,100.66,100.635,100.64,157900001.0
2007-06-26 00:32:00,100.64,100.65,100.63,100.64,177299998.0
2007-06-26 00:33:00,100.65,100.655,100.65,100.65,76800000.0
2007-06-26 00:34:00,100.638,100.641,100.601,100.64,805999995.0
2007-06-26 00:35:00,100.655,100.66,100.65,100.66,20000000.0
2007-06-26 00:36:00,100.66,100.66,100.65,100.65,22400000.0
2007-06-26 00:37:00,100.65,100.65,100.62,100.635,189300001.0
2007-06-26 00:38:00,100.64,100.64,100.635,100.64,49600000.0
2007-06-26 00:39:00,100.64,100.64,100.62,100.62,320399999.0
2007-06-26 00:40:00,100.587,100.61,100.579,100.61,679600002.0
2007-06-26 00:41:00,100.625,100.625,100.62,100.62,27200000.0
2007-06-26 00:42:00,100.625,100.635,100.62,100.635,19200000.0
2007-06-26 00:43:00,100.61,100.635,100.61,100.63,191600000.0
2007-06-26 00:44:00,100.625,100.635,100.61,100.61,329699999.0
2007-06-26 00:45:00,100.625,100.64,100.61,100.64,100100002.0
2007-06-26 00:46:00,100.645,100.665,100.645,100.65,68800000.0
2007-06-26 00:47:00,100.65,100.655,100.64,100.655,47200000.0
2007-06-26 00:48:00,100.65,100.65,100.645,100.65,36500000.0
2007-06-26 00:49:00,100.645,100.645,100.62,100.62,96799999.0
2007-06-26 00:50:00,100.64,100.655,100.62,100.63,216200000.0
2007-06-26 00:51:00,100.635,100.635,100.61,100.63,259799999.0
2007-06-26 00:52:00,100.64,100.645,100.6,100.61,618600000.0
2007-06-26 00:53:00,100.63,100.645,100.61,100.63,477499998.0
2007-06-26 00:54:00,100.63,100.635,100.59,100.62,294299999.0
2007-06-26 00:55:00,100.6,100.63,100.6,100.625,125799999.0
2007-06-26 00:56:00,100.625,100.625,100.61,100.615,316800000.0
2007-06-26 00:57:00,100.615,100.62,100.61,100.615,138400000.0
2007-06-26 00:58:00,100.615,100.62,100.6,100.615,95900001.0
2007-06-26 00:59:00,100.615,100.615,100.61,100.615,58600000.0
2007-06-26 01:00:00,100.615,100.615,100.6,100.61,90400000.0
2007-06-26 01:01:00,100.61,100.625,100.61,100.615,174400000.0
2007-06-26 01:02:00,100.615,100.615,100.6,100.6,81600000.0
2007-06-26 01:03:00,100.605,100.605,100.56,100.585,136800000.0
2007-06-26 01:04:00,100.59,100.605,100.59,100.6,299500000.0
2007-06-26 01:05:00,100.605,100.61,100.59,100.61,109200000.0
2007-06-26 01:06:00,100.61,100.615,100.61,100.61,34400000.0
2007-06-26 01:07:00,100.605,100.615,100.605,100.61,45600000.0
2007-06-26 01:08:00,100.59,100.62,100.59,100.61,265600000.0
2007-06-26 01:09:00,100.61,100.63,100.605,100.63,276800000.0
2007-06-26 01:10:00,100.63,100.63,100.62,100.62,250700000.0
2007-06-26 01:11:00,100.63,100.64,100.625,100.625,192000000.0
2007-06-26 01:12:00,100.625,100.625,100.605,100.61,123100000.0
2007-06-26 01:13:00,100.61,100.61,100.57,100.57,401499995.0
2007-06-26 01:14:00,100.58,100.6,100.58,100.59,146000000.0
2007-06-26 01:15:00,100.6,100.61,100.59,100.595,176000000.0
2007-06-26 01:16:00,100.6,100.61,100.59,100.595,86200000.0
2007-06-26 01:17:00,100.6,100.61,100.59,100.59,206499999.0
2007-06-26 01:18:00,100.6,100.61,100.6,100.61,229400000.0
2007-06-26 01:19:00,100.61,100.61,100.6,100.6,40899998.0
2007-06-26 01:20:00,100.589,100.599,100.587,100.589,173699998.0
2007-06-26 01:21:00,100.615,100.615,100.58,100.6,336700000.0
2007-06-26 01:22:00,100.6,100.6,100.59,100.59,78199999.0
2007-06-26 01:23:00,100.6,100.6,100.58,100.59,389099997.0
2007-06-26 01:24:00,100.59,100.6,100.58,100.6,244200000.0
2007-06-26 01:25:00,100.6,100.625,100.6,100.62,171200000.0
2007-06-26 01:26:00,100.62,100.62,100.61,100.62,123200000.0
2007-06-26 01:27:00,100.62,100.62,100.6,100.61,138399998.0
2007-06-26 01:28:00,100.6,100.615,100.6,100.61,214300001.0
2007-06-26 01:29:00,100.61,100.62,100.6,100.6,257600000.0
2007-06-26 01:30:00,100.61,100.61,100.59,100.6,243200000.0
2007-06-26 01:31:00,100.6,100.6,100.59,100.6,322999993.0
2007-06-26 01:32:00,100.6,100.61,100.6,100.6,220399998.0
2007-06-26 01:33:00,100.6,100.61,100.6,100.61,23200000.0
2007-06-26 01:34:00,100.61,100.61,100.59,100.59,199499999.0
2007-06-26 01:35:00,100.58,100.61,100.58,100.6,254000001.0
2007-06-26 01:36:00,100.6,100.6,100.59,100.595,72800000.0
2007-06-26 01:37:00,100.6,100.6,100.6,100.6,72800000.0
2007-06-26 01:38:00,100.6,100.61,100.6,100.605,114599998.0
2007-06-26 01:39:00,100.605,100.62,100.58,100.59,273700002.0
2007-06-26 01:40:00,100.6,100.61,100.595,100.6,241600000.0
2007-06-26 01:41:00,100.6,100.6,100.59,100.59,100800000.0
2007-06-26 01:42:00,100.59,100.595,100.585,100.595,96800000.0
2007-06-26 01:43:00,100.562,100.58,100.561,100.573,262199998.0
2007-06-26 01:44:00,100.6,100.6,100.595,100.595,47200000.0
2007-06-26 01:45:00,100.6,100.61,100.595,100.595,64000000.0
2007-06-26 01:46:00,100.6,100.6,100.59,100.6,59200000.0
2007-06-26 01:47:00,100.6,100.61,100.6,100.61,111200000.0
2007-06-26 01:48:00,100.61,100.61,100.6,100.605,125600000.0
2007-06-26 01:49:00,100.605,100.61,100.6,100.61,84000000.0
2007-06-26 01:50:00,100.615,100.62,100.61,100.61,51500000.0
2007-06-26 01:51:00,100.61,100.61,100.61,100.61,168600000.0
2007-06-26 01:52:00,100.61,100.63,100.6,100.625,342700002.0
2007-06-26 01:53:00,100.62,100.635,100.6,100.615,561299996.0
2007-06-26 01:54:00,100.61,100.63,100.59,100.61,475099996.0
2007-06-26 01:55:00,100.61,100.635,100.61,100.615,205400002.0
2007-06-26 01:56:00,100.615,100.63,100.61,100.62,398100000.0
2007-06-26 01:57:00,100.61,100.63,100.61,100.63,361799998.0
2007-06-26 01:58:00,100.62,100.62,100.62,100.62,69600000.0
2007-06-26 01:59:00,100.62,100.63,100.61,100.615,356400004.0
2007-06-26 02:00:00,100.62,100.62,100.6,100.61,301099998.0
2007-06-26 02:01:00,100.61,100.63,100.6,100.63,385899993.0
2007-06-26 02:02:00,100.63,100.63,100.61,100.63,225200001.0
2007-06-26 02:03:00,100.63,100.63,100.6,100.62,579099995.0
2007-06-26 02:04:00,100.62,100.62,100.61,100.61,107199999.0
2007-06-26 02:05:00,100.615,100.615,100.615,100.615,16800000.0
2007-06-26 02:06:00,100.615,100.64,100.615,100.64,85600000.0
2007-06-26 02:07:00,100.64,100.64,100.64,100.64,57600000.0
2007-06-26 02:08:00,100.64,100.64,100.63,100.63,98300000.0
2007-06-26 02:09:00,100.64,100.65,100.63,100.65,349999999.0
2007-06-26 02:10:00,100.65,100.66,100.64,100.66,123199999.0
2007-06-26 02:11:00,100.67,100.68,100.65,100.66,185499999.0
2007-06-26 02:12:00,100.65,100.66,100.63,100.63,599199996.0
2007-06-26 02:13:00,100.63,100.65,100.63,100.63,202700000.0
2007-06-26 02:14:00,100.64,100.64,100.62,100.62,100000000.0
2007-06-26 02:15:00,100.63,100.64,100.62,100.62,99200000.0
2007-06-26 02:16:00,100.62,100.63,100.61,100.62,239300000.0
2007-06-26 02:17:00,100.63,100.63,100.62,100.62,40800000.0
2007-06-26 02:18:00,100.63,100.63,100.615,100.62,78200000.0
2007-06-26 02:19:00,100.62,100.63,100.615,100.62,134100000.0
2007-06-26 02:20:00,100.63,100.63,100.62,100.62,60800000.0
2007-06-26 02:21:00,100.62,100.63,100.62,100.62,26400000.0
2007-06-26 02:22:00,100.62,100.63,100.62,100.62,57600000.0
2007-06-26 02:23:00,100.62,100.62,100.6,100.61,212100002.0
2007-06-26 02:24:00,100.62,100.64,100.62,100.64,12900000.0
2007-06-26 02:25:00,100.64,100.64,100.62,100.63,145700002.0
2007-06-26 02:26:00,100.62,100.63,100.61,100.61,151999998.0
2007-06-26 02:27:00,100.6,100.64,100.6,100.63,169599998.0
2007-06-26 02:28:00,100.587,100.61,100.587,100.59,106400000.0
2007-06-26 02:29:00,100.62,100.63,100.62,100.63,27000000.0
2007-06-26 02:30:00,100.63,100.63,100.62,100.63,13200000.0
2007-06-26 02:31:00,100.63,100.63,100.62,100.62,46300000.0
2007-06-26 02:32:00,100.62,100.62,100.6,100.61,194800000.0
2007-06-26 02:33:00,100.6,100.61,100.58,100.6,478200003.0
2007-06-26 02:34:00,100.6,100.6,100.555,100.58,499999996.0
2007-06-26 02:35:00,100.58,100.58,100.51,100.53,703999998.0
2007-06-26 02:36:00,100.53,100.54,100.5,100.5,342400000.0
2007-06-26 02:37:00,100.51,100.51,100.49,100.51,633699993.0
2007-06-26 02:38:00,100.51,100.53,100.5,100.51,495599996.0
2007-06-26 02:39:00,100.5,100.5,100.49,100.49,196899998.0
2007-06-26 02:40:00,100.49,100.5,100.47,100.5,367800005.0
2007-06-26 02:41:00,100.49,100.51,100.49,100.5,120500000.0
2007-06-26 02:42:00,100.495,100.51,100.49,100.505,271599997.0
2007-06-26 02:43:00,100.505,100.52,100.505,100.52,59000000.0
2007-06-26 02:44:00,100.515,100.515,100.49,100.5,375799999.0
2007-06-26 02:45:00,100.495,100.51,100.49,100.5,577300002.0
2007-06-26 02:46:00,100.51,100.52,100.5,100.52,344400004.0
2007-06-26 02:47:00,100.52,100.52,100.51,100.52,186400000.0
2007-06-26 02:48:00,100.52,100.52,100.505,100.51,60800000.0
2007-06-26 02:49:00,100.51,100.51,100.48,100.49,359900001.0
2007-06-26 02:50:00,100.49,100.5,100.485,100.49,133000000.0
2007-06-26 02:51:00,100.49,100.5,100.49,100.5,108800000.0
2007-06-26 02:52:00,100.5,100.5,100.46,100.47,451200001.0
2007-06-26 02:53:00,100.47,100.47,100.45,100.47,1053000003.0
2007-06-26 02:54:00,100.465,100.465,100.44,100.45,759800005.0
2007-06-26 02:55:00,100.45,100.48,100.45,100.46,792699994.0
2007-06-26 02:56:00,100.46,100.47,100.46,100.46,127800000.0
2007-06-26 02:57:00,100.46,100.47,100.45,100.45,337599999.0
2007-06-26 02:58:00,100.48,100.48,100.44,100.45,324199997.0
2007-06-26 02:59:00,100.45,100.46,100.42,100.46,527200000.0
2007-06-26 03:00:00,100.46,100.5,100.46,100.49,513900000.0
2007-06-26 03:01:00,100.49,100.5,100.47,100.47,399300000.0
2007-06-26 03:02:00,100.47,100.47,100.45,100.47,455999998.0
2007-06-26 03:03:00,100.465,100.48,100.45,100.47,465899997.0
2007-06-26 03:04:00,100.46,100.47,100.43,100.46,490599998.0
2007-06-26 03:05:00,100.46,100.47,100.45,100.46,483700000.0
2007-06-26 03:06:00,100.455,100.46,100.44,100.46,504800005.0
2007-06-26 03:07:00,100.455,100.51,100.44,100.465,968399993.0
2007-06-26 03:08:00,100.47,100.47,100.42,100.43,612499998.0
2007-06-26 03:09:00,100.43,100.46,100.42,100.445,311399998.0
2007-06-26 03:10:00,100.445,100.46,100.44,100.46,363799997.0
2007-06-26 03:11:00,100.46,100.47,100.46,100.46,204000000.0
2007-06-26 03:12:00,100.46,100.49,100.46,100.485,599599998.0
2007-06-26 03:13:00,100.485,100.49,100.48,100.48,94500001.0
2007-06-26 03:14:00,100.49,100.52,100.485,100.51,416399999.0
2007-06-26 03:15:00,100.5,100.51,100.49,100.5,339699997.0
2007-06-26 03:16:00,100.505,100.51,100.47,100.47,263199997.0
2007-06-26 03:17:00,100.48,100.485,100.45,100.47,535399999.0
2007-06-26 03:18:00,100.47,100.48,100.46,100.48,173599999.0
2007-06-26 03:19:00,100.47,100.49,100.46,100.47,633100000.0
2007-06-26 03:20:00,100.48,100.5,100.46,100.48,518000002.0
2007-06-26 03:21:00,100.49,100.49,100.45,100.48,502399998.0
2007-06-26 03:22:00,100.48,100.51,100.47,100.5,849299993.0
2007-06-26 03:23:00,100.485,100.5,100.48,100.5,210400000.0
2007-06-26 03:24:00,100.5,100.52,100.49,100.52,448799996.0
2007-06-26 03:25:00,100.52,100.53,100.49,100.5,800299995.0
2007-06-26 03:26:00,100.495,100.51,100.49,100.5,684200001.0
2007-06-26 03:27:00,100.49,100.49,100.48,100.48,180799999.0
2007-06-26 03:28:00,100.48,100.48,100.46,100.46,487799996.0
2007-06-26 03:29:00,100.46,100.48,100.46,100.48,408799993.0
2007-06-26 03:30:00,100.48,100.48,100.46,100.48,310400001.0
2007-06-26 03:31:00,100.48,100.495,100.475,100.495,121600000.0
2007-06-26 03:32:00,100.49,100.5,100.47,100.48,233599998.0
2007-06-26 03:33:00,100.48,100.51,100.48,100.5,291099998.0
2007-06-26 03:34:00,100.51,100.52,100.495,100.5,271999998.0
2007-06-26 03:35:00,100.5,100.51,100.49,100.49,359999998.0
2007-06-26 03:36:00,100.5,100.5,100.47,100.475,170500001.0
2007-06-26 03:37:00,100.48,100.48,100.46,100.47,182400002.0
2007-06-26 03:38:00,100.47,100.48,100.46,100.48,82800000.0
2007-06-26 03:39:00,100.47,100.48,100.46,100.48,242699995.0
2007-06-26 03:40:00,100.48,100.48,100.46,100.47,132399998.0
2007-06-26 03:41:00,100.48,100.48,100.47,100.47,150399997.0
2007-06-26 03:42:00,100.47,100.48,100.47,100.48,72000000.0
2007-06-26 03:43:00,100.48,100.49,100.47,100.47,155999997.0
2007-06-26 03:44:00,100.47,100.49,100.47,100.475,146700000.0
2007-06-26 03:45:00,100.48,100.48,100.47,100.47,90400001.0
2007-06-26 03:46:00,100.47,100.48,100.47,100.48,124799999.0
2007-06-26 03:47:00,100.48,100.48,100.48,100.48,47999998.0
2007-06-26 03:48:00,100.49,100.49,100.48,100.48,51999999.0
2007-06-26 03:49:00,100.48,100.49,100.47,100.49,61599999.0
2007-06-26 03:50:00,100.49,100.49,100.48,100.49,61599999.0
2007-06-26 03:51:00,100.5,100.5,100.49,100.49,68000000.0
2007-06-26 03:52:00,100.49,100.49,100.49,100.49,4800000.0
2007-06-26 03:53:00,100.5,100.5,100.49,100.49,207999998.0
2007-06-26 03:54:00,100.5,100.5,100.5,100.5,62400000.0
2007-06-26 03:55:00,100.5,100.5,100.5,100.5,159199997.0
2007-06-26 03:56:00,100.51,100.51,100.5,100.51,152799999.0
2007-06-26 03:57:00,100.51,100.52,100.51,100.52,310000000.0
2007-06-26 03:58:00,100.52,100.52,100.5,100.52,370799996.0
2007-06-26 03:59:00,100.51,100.52,100.51,100.515,144799999.0
2007-06-26 04:00:00,100.515,100.52,100.51,100.52,273599999.0
2007-06-26 04:01:00,100.52,100.54,100.51,100.54,275999998.0
2007-06-26 04:02:00,100.53,100.55,100.52,100.53,90600000.0
2007-06-26 04:03:00,100.525,100.525,100.52,100.52,174400000.0
2007-06-26 04:04:00,100.52,100.53,100.515,100.53,62400000.0
2007-06-26 04:05:00,100.53,100.53,100.52,100.53,120800000.0
2007-06-26 04:06:00,100.53,100.54,100.53,100.53,71200000.0
2007-06-26 04:07:00,100.54,100.55,100.52,100.55,178000000.0
2007-06-26 04:08:00,100.55,100.55,100.54,100.54,139999999.0
2007-06-26 04:09:00,100.54,100.56,100.53,100.56,241200005.0
2007-06-26 04:10:00,100.57,100.58,100.555,100.555,264100001.0
2007-06-26 04:11:00,100.56,100.57,100.55,100.56,289300000.0
2007-06-26 04:12:00,100.56,100.57,100.56,100.57,334399995.0
2007-06-26 04:13:00,100.57,100.59,100.57,100.59,191999999.0
2007-06-26 04:14:00,100.58,100.59,100.58,100.59,160999999.0
2007-06-26 04:15:00,100.59,100.59,100.56,100.56,322599993.0
2007-06-26 04:16:00,100.57,100.59,100.57,100.58,251499998.0
2007-06-26 04:17:00,100.59,100.59,100.57,100.58,284900002.0
2007-06-26 04:18:00,100.58,100.58,100.57,100.57,75200000.0
2007-06-26 04:19:00,100.57,100.57,100.56,100.56,391199998.0
2007-06-26 04:20:00,100.555,100.58,100.555,100.575,366100001.0
2007-06-26 04:21:00,100.57,100.58,100.55,100.56,348099999.0
2007-06-26 04:22:00,100.57,100.57,100.56,100.56,206399999.0
2007-06-26 04:23:00,100.56,100.57,100.55,100.56,164499999.0
2007-06-26 04:24:00,100.56,100.58,100.56,100.58,68000000.0
2007-06-26 04:25:00,100.57,100.58,100.57,100.58,108600000.0
2007-06-26 04:26:00,100.58,100.6,100.58,100.59,191200000.0
2007-06-26 04:27:00,100.59,100.59,100.57,100.585,235100000.0
2007-06-26 04:28:00,100.585,100.59,100.57,100.59,930600002.0
2007-06-26 04:29:00,100.59,100.59,100.58,100.59,287200000.0
2007-06-26 04:30:00,100.585,100.585,100.57,100.58,65600000.0
2007-06-26 04:31:00,100.58,100.58,100.57,100.57,34400000.0
2007-06-26 04:32:00,100.57,100.57,100.55,100.56,366099998.0
2007-06-26 04:33:00,100.56,100.56,100.54,100.55,255999999.0
2007-06-26 04:34:00,100.54,100.56,100.54,100.56,216599998.0
2007-06-26 04:35:00,100.55,100.56,100.55,100.55,119999999.0
2007-06-26 04:36:00,100.56,100.56,100.55,100.55,284000001.0
2007-06-26 04:37:00,100.56,100.56,100.54,100.555,222199999.0
2007-06-26 04:38:00,100.55,100.56,100.55,100.56,216300001.0
2007-06-26 04:39:00,100.55,100.57,100.55,100.55,228400004.0
2007-06-26 04:40:00,100.55,100.56,100.54,100.55,274500001.0
2007-06-26 04:41:00,100.55,100.55,100.535,100.54,159700000.0
2007-06-26 04:42:00,100.54,100.54,100.53,100.53,110400000.0
2007-06-26 04:43:00,100.54,100.55,100.53,100.54,295200001.0
2007-06-26 04:44:00,100.54,100.56,100.53,100.55,280799998.0
2007-06-26 04:45:00,100.55,100.55,100.55,100.55,16800000.0
2007-06-26 04:46:00,100.55,100.55,100.535,100.54,117600000.0
2007-06-26 04:47:00,100.54,100.55,100.53,100.54,175800002.0
2007-06-26 04:48:00,100.54,100.54,100.52,100.54,191700003.0
2007-06-26 04:49:00,100.54,100.55,100.54,100.54,14400000.0
2007-06-26 04:50:00,100.54,100.55,100.52,100.55,156999999.0
2007-06-26 04:51:00,100.55,100.55,100.55,100.55,14400000.0
2007-06-26 04:52:00,100.55,100.55,100.55,100.55,9600000.0
2007-06-26 04:53:00,100.55,100.55,100.55,100.55,79200000.0
2007-06-26 04:54:00,100.55,100.58,100.55,100.56,153600000.0
2007-06-26 04:55:00,100.565,100.57,100.55,100.565,474099997.0
2007-06-26 04:56:00,100.565,100.59,100.55,100.59,431299999.0
2007-06-26 04:57:00,100.59,100.59,100.57,100.58,134200000.0
2007-06-26 04:58:00,100.57,100.59,100.57,100.58,64800000.0
2007-06-26 04:59:00,100.57,100.57,100.57,100.57,10400000.0
2007-06-26 05:00:00,100.57,100.58,100.57,100.57,163200000.0
2007-06-26 05:01:00,100.58,100.58,100.56,100.565,86399999.0
2007-06-26 05:02:00,100.57,100.57,100.565,100.565,83199999.0
2007-06-26 05:03:00,100.57,100.575,100.56,100.56,182400002.0
2007-06-26 05:04:00,100.57,100.57,100.56,100.56,190399999.0
2007-06-26 05:05:00,100.56,100.57,100.555,100.555,340000000.0
2007-06-26 05:06:00,100.56,100.56,100.54,100.555,204099998.0
2007-06-26 05:07:00,100.555,100.575,100.55,100.57,320799999.0
2007-06-26 05:08:00,100.57,100.57,100.565,100.565,41600000.0
2007-06-26 05:09:00,100.56,100.57,100.56,100.57,181700000.0
2007-06-26 05:10:00,100.57,100.58,100.56,100.575,468799997.0
2007-06-26 05:11:00,100.575,100.59,100.565,100.59,283800000.0
2007-06-26 05:12:00,100.59,100.595,100.59,100.595,115200000.0
2007-06-26 05:13:00,100.59,100.605,100.59,100.605,240099997.0
2007-06-26 05:14:00,100.6,100.61,100.595,100.6,197800000.0
2007-06-26 05:15:00,100.605,100.615,100.6,100.61,455199999.0
2007-06-26 05:16:00,100.61,100.62,100.6,100.62,381699999.0
2007-06-26 05:17:00,100.62,100.63,100.6,100.61,642999994.0
2007-06-26 05:18:00,100.61,100.61,100.59,100.6,557800002.0
2007-06-26 05:19:00,100.61,100.61,100.59,100.605,179199997.0
2007-06-26 05:20:00,100.61,100.61,100.6,100.61,236800000.0
2007-06-26 05:21:00,100.62,100.62,100.6,100.61,419000000.0
2007-06-26 05:22:00,100.62,100.62,100.61,100.61,243999999.0
2007-06-26 05:23:00,100.62,100.62,100.61,100.61,156000000.0
2007-06-26 05:24:00,100.61,100.61,100.605,100.61,87999999.0
2007-06-26 05:25:00,100.61,100.61,100.6,100.6,84000001.0
2007-06-26 05:26:00,100.6,100.61,100.6,100.6,188000002.0
2007-06-26 05:27:00,100.6,100.6,100.58,100.58,157900000.0
2007-06-26 05:28:00,100.59,100.6,100.58,100.6,103900000.0
2007-06-26 05:29:00,100.6,100.6,100.58,100.59,236600000.0
2007-06-26 05:30:00,100.59,100.6,100.59,100.59,147199999.0
2007-06-26 05:31:00,100.59,100.59,100.57,100.585,397099999.0
2007-06-26 05:32:00,100.585,100.6,100.58,100.59,317300003.0
2007-06-26 05:33:00,100.6,100.6,100.58,100.59,109399998.0
2007-06-26 05:34:00,100.6,100.6,100.585,100.59,162800000.0
2007-06-26 05:35:00,100.59,100.62,100.59,100.61,278399999.0
2007-06-26 05:36:00,100.61,100.61,100.585,100.585,172700000.0
2007-06-26 05:37:00,100.59,100.6,100.59,100.595,125399998.0
2007-06-26 05:38:00,100.595,100.61,100.58,100.61,301300000.0
2007-06-26 05:39:00,100.61,100.61,100.59,100.605,351100000.0
2007-06-26 05:40:00,100.605,100.61,100.59,100.6,524200001.0
2007-06-26 05:41:00,100.6,100.61,100.59,100.61,258399997.0
2007-06-26 05:42:00,100.578,100.589,100.566,100.589,312099997.0
2007-06-26 05:43:00,100.6,100.61,100.59,100.59,279199998.0
2007-06-26 05:44:00,100.59,100.61,100.59,100.61,288800002.0
2007-06-26 05:45:00,100.6,100.61,100.59,100.6,350999999.0
2007-06-26 05:46:00,100.61,100.61,100.6,100.61,87200000.0
2007-06-26 05:47:00,100.6,100.61,100.59,100.6,189200002.0
2007-06-26 05:48:00,100.6,100.61,100.59,100.59,164000002.0
2007-06-26 05:49:00,100.59,100.61,100.59,100.61,394399997.0
2007-06-26 05:50:00,100.6,100.6,100.58,100.6,392199997.0
2007-06-26 05:51:00,100.59,100.6,100.59,100.6,51199998.0
2007-06-26 05:52:00,100.6,100.61,100.6,100.6,283999995.0
2007-06-26 05:53:00,100.6,100.6,100.58,100.6,190399997.0
2007-06-26 05:54:00,100.59,100.59,100.58,100.58,301600000.0
2007-06-26 05:55:00,100.58,100.59,100.57,100.59,281800003.0
2007-06-26 05:56:00,100.59,100.59,100.58,100.59,284499996.0
2007-06-26 05:57:00,100.59,100.59,100.59,100.59,8200000.0
2007-06-26 05:58:00,100.58,100.58,100.575,100.58,36399999.0
2007-06-26 05:59:00,100.58,100.58,100.56,100.565,429699995.0
2007-06-26 06:00:00,100.57,100.57,100.555,100.56,249999999.0
2007-06-26 06:01:00,100.56,100.57,100.54,100.56,443400009.0
2007-06-26 06:02:00,100.57,100.57,100.55,100.55,256800000.0
2007-06-26 06:03:00,100.55,100.57,100.54,100.56,454799999.0
2007-06-26 06:04:00,100.53,100.531,100.504,100.531,320599999.0
2007-06-26 06:05:00,100.56,100.57,100.56,100.57,77600000.0
2007-06-26 06:06:00,100.56,100.58,100.56,100.57,209900000.0
2007-06-26 06:07:00,100.57,100.58,100.56,100.57,266099995.0
2007-06-26 06:08:00,100.57,100.57,100.57,100.57,71199999.0
2007-06-26 06:09:00,100.57,100.59,100.56,100.56,321100000.0
2007-06-26 06:10:00,100.58,100.58,100.56,100.56,497000000.0
2007-06-26 06:11:00,100.58,100.58,100.56,100.57,259900000.0
2007-06-26 06:12:00,100.57,100.57,100.56,100.57,40800000.0
2007-06-26 06:13:00,100.57,100.57,100.57,100.57,51100000.0
2007-06-26 06:14:00,100.58,100.58,100.55,100.57,117200000.0
2007-06-26 06:15:00,100.533,100.554,100.52,100.52,161500002.0
2007-06-26 06:16:00,100.534,100.553,100.534,100.552,327500007.0
2007-06-26 06:17:00,100.56,100.57,100.56,100.56,147200000.0
2007-06-26 06:18:00,100.55,100.56,100.55,100.555,379899998.0
2007-06-26 06:19:00,100.555,100.56,100.55,100.55,403199999.0
2007-06-26 06:20:00,100.56,100.56,100.54,100.55,617199996.0
2007-06-26 06:21:00,100.56,100.56,100.54,100.545,247400001.0
2007-06-26 06:22:00,100.56,100.56,100.55,100.56,97600000.0
2007-06-26 06:23:00,100.56,100.56,100.55,100.56,333900001.0
2007-06-26 06:24:00,100.56,100.57,100.56,100.57,239200000.0
2007-06-26 06:25:00,100.56,100.58,100.56,100.565,154399999.0
2007-06-26 06:26:00,100.56,100.57,100.56,100.57,26400000.0
2007-06-26 06:27:00,100.57,100.57,100.56,100.57,282200000.0
2007-06-26 06:28:00,100.58,100.58,100.57,100.57,230400000.0
2007-06-26 06:29:00,100.57,100.58,100.57,100.58,83999999.0
2007-06-26 06:30:00,100.58,100.58,100.58,100.58,19200000.0
2007-06-26 06:31:00,100.58,100.59,100.58,100.58,120800000.0
2007-06-26 06:32:00,100.58,100.62,100.58,100.6,699299997.0
2007-06-26 06:33:00,100.61,100.61,100.6,100.6,114399999.0
2007-06-26 06:34:00,100.6,100.61,100.59,100.6,629300004.0
2007-06-26 06:35:00,100.59,100.595,100.58,100.58,599199997.0
2007-06-26 06:36:00,100.57,100.59,100.56,100.59,449499994.0
2007-06-26 06:37:00,100.58,100.59,100.58,100.58,136800000.0
2007-06-26 06:38:00,100.58,100.59,100.58,100.59,150399999.0
2007-06-26 06:39:00,100.59,100.59,100.57,100.59,188699999.0
2007-06-26 06:40:00,100.59,100.59,100.59,100.59,12000000.0
2007-06-26 06:41:00,100.59,100.6,100.59,100.6,200799998.0
2007-06-26 06:42:00,100.6,100.61,100.6,100.6,210400000.0
2007-06-26 06:43:00,100.6,100.6,100.59,100.595,83800000.0
2007-06-26 06:44:00,100.595,100.595,100.58,100.585,143499998.0
2007-06-26 06:45:00,100.59,100.6,100.58,100.6,301900002.0
2007-06-26 06:46:00,100.6,100.6,100.58,100.59,298400002.0
2007-06-26 06:47:00,100.59,100.59,100.58,100.59,106600000.0
2007-06-26 06:48:00,100.59,100.59,100.59,100.59,24000000.0
2007-06-26 06:49:00,100.59,100.59,100.58,100.58,122400001.0
2007-06-26 06:50:00,100.58,100.59,100.58,100.59,60000000.0
2007-06-26 06:51:00,100.59,100.59,100.58,100.58,46400000.0
2007-06-26 06:52:00,100.59,100.59,100.58,100.59,86400000.0
2007-06-26 06:53:00,100.59,100.6,100.59,100.6,335999998.0
2007-06-26 06:54:00,100.6,100.61,100.6,100.6,398399994.0
2007-06-26 06:55:00,100.6,100.61,100.595,100.595,230499998.0
2007-06-26 06:56:00,100.6,100.61,100.6,100.61,277599996.0
2007-06-26 06:57:00,100.61,100.61,100.6,100.605,113100000.0
2007-06-26 06:58:00,100.61,100.61,100.6,100.61,470199995.0
2007-06-26 06:59:00,100.61,100.61,100.6,100.605,192400001.0
2007-06-26 07:00:00,100.6,100.61,100.6,100.6,138399999.0
2007-06-26 07:01:00,100.595,100.61,100.595,100.61,68000000.0
2007-06-26 07:02:00,100.61,100.62,100.59,100.61,207500000.0
2007-06-26 07:03:00,100.6,100.605,100.56,100.56,520200000.0
2007-06-26 07:04:00,100.57,100.58,100.56,100.57,458200003.0
2007-06-26 07:05:00,100.575,100.6,100.56,100.56,433500002.0
2007-06-26 07:06:00,100.57,100.59,100.57,100.58,113200000.0
2007-06-26 07:07:00,100.58,100.58,100.56,100.58,111199998.0
2007-06-26 07:08:00,100.575,100.59,100.57,100.58,167200000.0
2007-06-26 07:09:00,100.57,100.59,100.57,100.59,523199993.0
2007-06-26 07:10:00,100.59,100.59,100.57,100.58,396299999.0
2007-06-26 07:11:00,100.57,100.58,100.56,100.57,676500003.0
2007-06-26 07:12:00,100.56,100.57,100.56,100.57,268000003.0
2007-06-26 07:13:00,100.57,100.57,100.55,100.55,349600000.0
2007-06-26 07:14:00,100.55,100.55,100.54,100.55,59200000.0
2007-06-26 07:15:00,100.55,100.55,100.55,100.55,14400000.0
2007-06-26 07:16:00,100.54,100.55,100.53,100.55,220000000.0
2007-06-26 07:17:00,100.55,100.56,100.53,100.53,158399999.0
2007-06-26 07:18:00,100.54,100.54,100.5,100.51,317599998.0
2007-06-26 07:19:00,100.52,100.53,100.51,100.52,374999996.0
2007-06-26 07:20:00,100.52,100.52,100.52,100.52,14400000.0
2007-06-26 07:21:00,100.52,100.53,100.51,100.53,356700007.0
2007-06-26 07:22:00,100.53,100.54,100.53,100.54,155200000.0
2007-06-26 07:23:00,100.54,100.54,100.53,100.53,76000000.0
2007-06-26 07:24:00,100.54,100.54,100.52,100.52,112000000.0
2007-06-26 07:25:00,100.52,100.52,100.51,100.51,95200000.0
2007-06-26 07:26:00,100.52,100.53,100.51,100.52,152000000.0
2007-06-26 07:27:00,100.53,100.53,100.51,100.51,78400000.0
2007-06-26 07:28:00,100.51,100.51,100.5,100.5,43200000.0
2007-06-26 07:29:00,100.5,100.52,100.5,100.5,142999999.0
2007-06-26 07:30:00,100.505,100.51,100.5,100.51,39600000.0
2007-06-26 07:31:00,100.5,100.52,100.5,100.52,121900000.0
2007-06-26 07:32:00,100.51,100.51,100.51,100.51,68800000.0
2007-06-26 07:33:00,100.51,100.51,100.51,100.51,20000000.0
2007-06-26 07:34:00,100.51,100.52,100.5,100.52,435499998.0
2007-06-26 07:35:00,100.505,100.51,100.505,100.51,63200000.0
2007-06-26 07:36:00,100.51,100.51,100.5,100.5,47999999.0
2007-06-26 07:37:00,100.51,100.51,100.48,100.48,295999996.0
2007-06-26 07:38:00,100.49,100.49,100.47,100.49,985599997.0
2007-06-26 07:39:00,100.48,100.51,100.48,100.49,369399993.0
2007-06-26 07:40:00,100.5,100.51,100.49,100.5,216799998.0
2007-06-26 07:41:00,100.5,100.51,100.49,100.5,56000000.0
2007-06-26 07:42:00,100.5,100.51,100.49,100.49,164000000.0
2007-06-26 07:43:00,100.49,100.51,100.49,100.5,144000000.0
2007-06-26 07:44:00,100.51,100.51,100.49,100.51,399400000.0
2007-06-26 07:45:00,100.51,100.51,100.5,100.5,112800000.0
2007-06-26 07:46:00,100.5,100.51,100.5,100.51,332800000.0
2007-06-26 07:47:00,100.51,100.51,100.5,100.5,89100000.0
2007-06-26 07:48:00,100.51,100.51,100.49,100.51,299099995.0
2007-06-26 07:49:00,100.51,100.52,100.5,100.52,318199999.0
2007-06-26 07:50:00,100.52,100.52,100.5,100.52,729999996.0
2007-06-26 07:51:00,100.51,100.53,100.5,100.53,170100002.0
2007-06-26 07:52:00,100.53,100.53,100.52,100.52,196800003.0
2007-06-26 07:53:00,100.52,100.535,100.51,100.53,767999997.0
2007-06-26 07:54:00,100.53,100.53,100.52,100.525,398399999.0
2007-06-26 07:55:00,100.52,100.53,100.51,100.53,223600000.0
2007-06-26 07:56:00,100.53,100.53,100.52,100.53,176000001.0
2007-06-26 07:57:00,100.53,100.53,100.52,100.53,115200001.0
2007-06-26 07:58:00,100.53,100.55,100.52,100.54,392800000.0
2007-06-26 07:59:00,100.54,100.55,100.52,100.53,542300001.0
2007-06-26 08:00:00,100.53,100.56,100.53,100.54,1702900013.0
2007-06-26 08:01:00,100.54,100.55,100.53,100.535,399300002.0
2007-06-26 08:02:00,100.54,100.54,100.52,100.52,433300001.0
2007-06-26 08:03:00,100.53,100.55,100.52,100.54,298800003.0
2007-06-26 08:04:00,100.54,100.56,100.54,100.55,414900003.0
2007-06-26 08:05:00,100.55,100.575,100.55,100.57,722799991.0
2007-06-26 08:06:00,100.57,100.57,100.55,100.555,500000004.0
2007-06-26 08:07:00,100.56,100.605,100.56,100.595,1037600000.0
2007-06-26 08:08:00,100.59,100.6,100.59,100.59,781599996.0
2007-06-26 08:09:00,100.59,100.6,100.58,100.595,314400000.0
2007-06-26 08:10:00,100.595,100.6,100.58,100.58,726699994.0
2007-06-26 08:11:00,100.59,100.61,100.585,100.6,241600002.0
2007-06-26 08:12:00,100.6,100.61,100.595,100.6,140799999.0
2007-06-26 08:13:00,100.6,100.61,100.59,100.595,724399995.0
2007-06-26 08:14:00,100.595,100.6,100.59,100.6,445899986.0
2007-06-26 08:15:00,100.6,100.6,100.58,100.58,999199996.0
2007-06-26 08:16:00,100.575,100.58,100.55,100.55,575600001.0
2007-06-26 08:17:00,100.55,100.57,100.55,100.56,496799998.0
2007-06-26 08:18:00,100.56,100.57,100.55,100.55,423999995.0
2007-06-26 08:19:00,100.55,100.57,100.55,100.56,574399997.0
2007-06-26 08:20:00,100.56,100.56,100.53,100.54,634900000.0
2007-06-26 08:21:00,100.54,100.55,100.53,100.535,443200000.0
2007-06-26 08:22:00,100.54,100.54,100.53,100.54,206800000.0
2007-06-26 08:23:00,100.53,100.53,100.45,100.47,1604699989.0
2007-06-26 08:24:00,100.47,100.49,100.45,100.46,996499995.0
2007-06-26 08:25:00,100.49,100.49,100.45,100.465,1102399999.0
2007-06-26 08:26:00,100.465,100.48,100.44,100.45,1098999998.0
2007-06-26 08:27:00,100.455,100.5,100.45,100.465,1873299992.0
2007-06-26 08:28:00,100.465,100.465,100.39,100.43,1493199997.0
2007-06-26 08:29:00,100.425,100.44,100.41,100.42,918399998.0
2007-06-26 08:30:00,100.42,100.43,100.39,100.4,640300004.0
2007-06-26 08:31:00,100.41,100.43,100.4,100.425,475199997.0
2007-06-26 08:32:00,100.425,100.44,100.38,100.44,1124200001.0
2007-06-26 08:33:00,100.43,100.435,100.38,100.405,1067099999.0
2007-06-26 08:34:00,100.41,100.43,100.39,100.39,1174399993.0
2007-06-26 08:35:00,100.39,100.405,100.36,100.38,2029000005.0
2007-06-26 08:36:00,100.37,100.41,100.36,100.4,1071299992.0
2007-06-26 08:37:00,100.4,100.4,100.375,100.375,502400002.0
2007-06-26 08:38:00,100.375,100.39,100.36,100.38,1342099995.0
2007-06-26 08:39:00,100.38,100.39,100.375,100.39,641199988.0
2007-06-26 08:40:00,100.39,100.39,100.36,100.39,790199996.0
2007-06-26 08:41:00,100.39,100.42,100.39,100.4,864100002.0
2007-06-26 08:42:00,100.41,100.45,100.4,100.44,808499999.0
2007-06-26 08:43:00,100.44,100.48,100.44,100.46,1981100000.0
2007-06-26 08:44:00,100.46,100.47,100.43,100.445,1409300009.0
2007-06-26 08:45:00,100.44,100.45,100.43,100.43,266199998.0
2007-06-26 08:46:00,100.435,100.44,100.41,100.43,558399995.0
2007-06-26 08:47:00,100.43,100.43,100.41,100.42,335999998.0
2007-06-26 08:48:00,100.42,100.42,100.4,100.405,489399999.0
2007-06-26 08:49:00,100.41,100.42,100.41,100.41,234300001.0
2007-06-26 08:50:00,100.41,100.42,100.39,100.4,846499997.0
2007-06-26 08:51:00,100.4,100.43,100.4,100.415,861899990.0
2007-06-26 08:52:00,100.42,100.44,100.4,100.43,990599994.0
2007-06-26 08:53:00,100.42,100.43,100.4,100.41,1147600004.0
2007-06-26 08:54:00,100.41,100.42,100.39,100.4,1131999989.0
2007-06-26 08:55:00,100.4,100.41,100.39,100.41,1097800010.0
2007-06-26 08:56:00,100.41,100.41,100.4,100.41,1347300002.0
2007-06-26 08:57:00,100.405,100.405,100.37,100.385,605799994.0
2007-06-26 08:58:00,100.385,100.4,100.37,100.37,1548799981.0
2007-06-26 08:59:00,100.38,100.39,100.37,100.39,594099997.0
2007-06-26 09:00:00,100.38,100.39,100.34,100.34,1097299997.0
2007-06-26 09:01:00,100.34,100.36,100.33,100.35,747200002.0
2007-06-26 09:02:00,100.35,100.36,100.32,100.33,1062399996.0
2007-06-26 09:03:00,100.325,100.34,100.3,100.31,1011600001.0
2007-06-26 09:04:00,100.31,100.32,100.305,100.31,1221699995.0
2007-06-26 09:05:00,100.305,100.32,100.27,100.29,1640600003.0
2007-06-26 09:06:00,100.29,100.3,100.27,100.29,1642300006.0
2007-06-26 09:07:00,100.29,100.31,100.28,100.31,1614200021.0
2007-06-26 09:08:00,100.31,100.33,100.3,100.31,1564299999.0
2007-06-26 09:09:00,100.32,100.35,100.31,100.34,1354900004.0
2007-06-26 09:10:00,100.34,100.35,100.34,100.34,519700007.0
2007-06-26 09:11:00,100.35,100.36,100.35,100.35,365100002.0
2007-06-26 09:12:00,100.35,100.36,100.34,100.35,491500001.0
2007-06-26 09:13:00,100.345,100.38,100.34,100.37,1337800009.0
2007-06-26 09:14:00,100.35,100.36,100.34,100.35,1035300004.0
2007-06-26 09:15:00,100.35,100.35,100.33,100.33,716200001.0
2007-06-26 09:16:00,100.33,100.34,100.32,100.33,511699996.0
2007-06-26 09:17:00,100.33,100.33,100.28,100.29,700000002.0
2007-06-26 09:18:00,100.29,100.3,100.26,100.27,1193199997.0
2007-06-26 09:19:00,100.27,100.28,100.24,100.24,1753900013.0
2007-06-26 09:20:00,100.24,100.24,100.19,100.23,1779700008.0
2007-06-26 09:21:00,100.23,100.26,100.23,100.235,1308600016.0
2007-06-26 09:22:00,100.235,100.24,100.19,100.2,1421099994.0
2007-06-26 09:23:00,100.2,100.2,100.175,100.18,1548200008.0
2007-06-26 09:24:00,100.18,100.19,100.15,100.165,1877100010.0
2007-06-26 09:25:00,100.165,100.17,100.12,100.12,942099996.0
2007-06-26 09:26:00,100.12,100.14,100.12,100.13,710200001.0
2007-06-26 09:27:00,100.14,100.15,100.13,100.14,752900004.0
2007-06-26 09:28:00,100.14,100.18,100.13,100.18,1445199997.0
2007-06-26 09:29:00,100.18,100.24,100.18,100.23,1617300006.0
2007-06-26 09:30:00,100.23,100.245,100.21,100.22,1757999998.0
2007-06-26 09:31:00,100.22,100.25,100.22,100.25,841199997.0
2007-06-26 09:32:00,100.245,100.26,100.23,100.23,1311400003.0
2007-06-26 09:33:00,100.23,100.25,100.22,100.23,1837600012.0
2007-06-26 09:34:00,100.23,100.25,100.22,100.25,997800011.0
2007-06-26 09:35:00,100.25,100.26,100.24,100.26,818800000.0
2007-06-26 09:36:00,100.26,100.27,100.25,100.26,755099997.0
2007-06-26 09:37:00,100.26,100.28,100.24,100.26,1193500006.0
2007-06-26 09:38:00,100.26,100.26,100.215,100.23,685899993.0
2007-06-26 09:39:00,100.24,100.24,100.21,100.22,1305099985.0
2007-06-26 09:40:00,100.22,100.22,100.21,100.21,474400004.0
2007-06-26 09:41:00,100.21,100.23,100.21,100.22,489300002.0
2007-06-26 09:42:00,100.22,100.22,100.18,100.21,1219400008.0
2007-06-26 09:43:00,100.2,100.21,100.19,100.205,640300005.0
2007-06-26 09:44:00,100.21,100.21,100.19,100.19,1076700003.0
2007-06-26 09:45:00,100.19,100.19,100.15,100.17,2028899993.0
2007-06-26 09:46:00,100.19,100.19,100.17,100.17,959300002.0
2007-06-26 09:47:00,100.17,100.2,100.16,100.18,1166900002.0
2007-06-26 09:48:00,100.18,100.18,100.17,100.18,1002599987.0
2007-06-26 09:49:00,100.18,100.18,100.15,100.15,1146000000.0
2007-06-26 09:50:00,100.15,100.15,100.13,100.14,1329400000.0
2007-06-26 09:51:00,100.14,100.175,100.14,100.165,826899994.0
2007-06-26 09:52:00,100.17,100.17,100.15,100.16,666199997.0
2007-06-26 09:53:00,100.16,100.16,100.13,100.15,1290300007.0
2007-06-26 09:54:00,100.15,100.16,100.13,100.16,1951199997.0
2007-06-26 09:55:00,100.15,100.18,100.15,100.17,1526300004.0
2007-06-26 09:56:00,100.17,100.2,100.17,100.19,1046200005.0
2007-06-26 09:57:00,100.19,100.2,100.17,100.19,1161399999.0
2007-06-26 09:58:00,100.19,100.2,100.19,100.2,204499999.0
2007-06-26 09:59:00,100.185,100.201,100.155,100.175,1777000005.0
2007-06-26 10:00:00,100.196,100.219,100.152,100.173,872099998.0
2007-06-26 10:01:00,100.187,100.193,100.144,100.165,1566399997.0
2007-06-26 10:02:00,100.175,100.218,100.163,100.218,1430899994.0
2007-06-26 10:03:00,100.21,100.21,100.19,100.19,275000000.0
2007-06-26 10:04:00,100.19,100.2,100.185,100.2,800500000.0
2007-06-26 10:05:00,100.2,100.215,100.19,100.19,275199999.0
2007-06-26 10:06:00,100.2,100.21,100.18,100.2,1044699997.0
2007-06-26 10:07:00,100.2,100.22,100.195,100.21,568900004.0
2007-06-26 10:08:00,100.21,100.215,100.2,100.21,720800002.0
2007-06-26 10:09:00,100.21,100.225,100.2,100.21,939600006.0
2007-06-26 10:10:00,100.215,100.225,100.21,100.225,522799999.0
2007-06-26 10:11:00,100.225,100.225,100.22,100.225,226400000.0
2007-06-26 10:12:00,100.225,100.25,100.21,100.21,943100001.0
2007-06-26 10:13:00,100.21,100.235,100.21,100.235,1601300014.0
2007-06-26 10:14:00,100.23,100.265,100.225,100.26,1002300001.0
2007-06-26 10:15:00,100.26,100.26,100.22,100.225,776899993.0
2007-06-26 10:16:00,100.225,100.23,100.21,100.22,1457800004.0
2007-06-26 10:17:00,100.22,100.22,100.21,100.21,1049899995.0
2007-06-26 10:18:00,100.22,100.22,100.21,100.21,372800000.0
2007-06-26 10:19:00,100.21,100.215,100.2,100.21,381099986.0
2007-06-26 10:20:00,100.22,100.23,100.21,100.23,551499999.0
2007-06-26 10:21:00,100.23,100.23,100.21,100.21,766900006.0
2007-06-26 10:22:00,100.22,100.23,100.22,100.23,156300000.0
2007-06-26 10:23:00,100.23,100.24,100.21,100.22,642100007.0
2007-06-26 10:24:00,100.22,100.235,100.21,100.23,619400003.0
2007-06-26 10:25:00,100.23,100.24,100.21,100.21,868700011.0
2007-06-26 10:26:00,100.215,100.245,100.21,100.23,1185000001.0
2007-06-26 10:27:00,100.235,100.235,100.21,100.22,852199993.0
2007-06-26 10:28:00,100.22,100.235,100.21,100.23,433800004.0
2007-06-26 10:29:00,100.22,100.23,100.21,100.21,561900001.0
2007-06-26 10:30:00,100.215,100.225,100.19,100.22,1652700014.0
2007-06-26 10:31:00,100.21,100.23,100.21,100.23,1181500012.0
2007-06-26 10:32:00,100.23,100.24,100.18,100.21,421700000.0
2007-06-26 10:33:00,100.21,100.235,100.21,100.235,417899989.0
2007-06-26 10:34:00,100.235,100.235,100.22,100.22,78400000.0
2007-06-26 10:35:00,100.22,100.23,100.21,100.22,600100005.0
2007-06-26 10:36:00,100.21,100.22,100.18,100.18,1582199985.0
2007-06-26 10:37:00,100.18,100.19,100.175,100.18,852400014.0
2007-06-26 10:38:00,100.185,100.19,100.175,100.175,768999987.0
2007-06-26 10:39:00,100.18,100.18,100.17,100.175,660000003.0
2007-06-26 10:40:00,100.175,100.19,100.17,100.19,1195200007.0
2007-06-26 10:41:00,100.195,100.2,100.165,100.175,1659100003.0
2007-06-26 10:42:00,100.175,100.175,100.16,100.17,614399996.0
2007-06-26 10:43:00,100.175,100.175,100.14,100.155,619099999.0
2007-06-26 10:44:00,100.155,100.155,100.1,100.12,1237300002.0
2007-06-26 10:45:00,100.12,100.135,100.12,100.13,444800002.0
2007-06-26 10:46:00,100.13,100.14,100.12,100.14,632199994.0
2007-06-26 10:47:00,100.14,100.15,100.13,100.14,794599995.0
2007-06-26 10:48:00,100.145,100.16,100.13,100.145,743300007.0
2007-06-26 10:49:00,100.145,100.16,100.13,100.14,1199199994.0
2007-06-26 10:50:00,100.13,100.15,100.12,100.12,777900004.0
2007-06-26 10:51:00,100.13,100.14,100.12,100.14,526399995.0
2007-06-26 10:52:00,100.14,100.15,100.12,100.14,1305400006.0
2007-06-26 10:53:00,100.14,100.14,100.12,100.13,905400024.0
2007-06-26 10:54:00,100.125,100.125,100.1,100.11,1005700001.0
2007-06-26 10:55:00,100.11,100.11,100.06,100.08,1848500003.0
2007-06-26 10:56:00,100.08,100.09,100.04,100.05,1265099997.0
2007-06-26 10:57:00,100.05,100.06,100.02,100.03,2062000002.0
2007-06-26 10:58:00,100.03,100.03,100.0,100.01,1363400000.0
2007-06-26 10:59:00,100.01,100.03,100.005,100.03,1407300004.0
2007-06-26 11:00:00,100.02,100.05,99.99,99.99,1460800001.0
2007-06-26 11:01:00,99.99,100.01,99.97,100.0,1460800001.0
2007-06-26 11:02:00,99.995,100.02,99.99,99.995,1072199999.0
2007-06-26 11:03:00,99.99,100.01,99.97,100.01,1158200007.0
2007-06-26 11:04:00,100.0,100.04,99.99,100.03,1349500005.0
2007-06-26 11:05:00,100.025,100.04,100.025,100.04,666100002.0
2007-06-26 11:06:00,100.04,100.05,100.03,100.035,1229700006.0
2007-06-26 11:07:00,100.035,100.05,100.03,100.03,562599998.0
2007-06-26 11:08:00,100.03,100.04,100.02,100.02,1561400009.0
2007-06-26 11:09:00,100.02,100.02,99.98,99.98,1709700006.0
2007-06-26 11:10:00,99.99,100.0,99.97,99.995,1113600012.0
2007-06-26 11:11:00,99.995,100.02,99.97,100.0,1682700002.0
2007-06-26 11:12:00,100.015,100.02,100.0,100.005,1292500004.0
2007-06-26 11:13:00,100.01,100.02,99.99,100.0,1037999997.0
2007-06-26 11:14:00,100.01,100.01,99.97,99.97,1767000007.0
2007-06-26 11:15:00,99.97,99.97,99.95,99.97,799899997.0
2007-06-26 11:16:00,99.99,100.01,99.97,100.0,799899997.0
2007-06-26 11:17:00,100.0,100.0,99.97,99.975,894999996.0
2007-06-26 11:18:00,99.98,99.98,99.95,99.96,733399994.0
2007-06-26 11:19:00,99.95,99.98,99.94,99.97,1000799985.0
2007-06-26 11:20:00,99.97,99.97,99.94,99.95,1095399997.0
2007-06-26 11:21:00,99.95,99.95,99.91,99.95,1789100006.0
2007-06-26 11:22:00,99.94,99.95,99.91,99.94,989899998.0
2007-06-26 11:23:00,99.94,99.94,99.91,99.91,771799989.0
2007-06-26 11:24:00,99.91,99.92,99.895,99.92,538799999.0
2007-06-26 11:25:00,99.92,99.92,99.9,99.905,699199996.0
2007-06-26 11:26:00,99.91,99.91,99.87,99.89,1438499999.0
2007-06-26 11:27:00,99.89,99.89,99.88,99.89,1468000008.0
2007-06-26 11:28:00,99.88,99.9,99.88,99.89,1303700000.0
2007-06-26 11:29:00,99.885,99.92,99.88,99.905,1294399987.0
2007-06-26 11:30:00,99.91,99.92,99.89,99.9,395200000.0
2007-06-26 11:31:00,99.91,99.93,99.89,99.93,594200000.0
2007-06-26 11:32:00,99.92,99.93,99.91,99.91,1211700011.0
2007-06-26 11:33:00,99.91,99.93,99.91,99.915,1014200006.0
2007-06-26 11:34:00,99.92,99.94,99.92,99.92,1054799997.0
2007-06-26 11:35:00,99.93,99.935,99.91,99.92,1034200006.0
2007-06-26 11:36:00,99.925,99.94,99.91,99.935,925200001.0
2007-06-26 11:37:00,99.93,99.95,99.93,99.94,1401799995.0
2007-06-26 11:38:00,99.94,99.96,99.94,99.95,662600006.0
2007-06-26 11:39:00,99.94,99.96,99.94,99.95,766800020.0
2007-06-26 11:40:00,99.95,99.96,99.935,99.96,523199998.0
2007-06-26 11:41:00,99.96,99.97,99.95,99.96,878200000.0
2007-06-26 11:42:00,99.97,99.99,99.96,99.99,1215100001.0
2007-06-26 11:43:00,99.99,100.0,99.96,99.97,947899991.0
2007-06-26 11:44:00,99.95,99.97,99.94,99.94,1497000020.0
2007-06-26 11:45:00,99.94,99.99,99.94,99.97,1219700007.0
2007-06-26 11:46:00,99.98,100.0,99.96,99.99,1361400010.0
2007-06-26 11:47:00,99.99,99.99,99.975,99.98,291900003.0
2007-06-26 11:48:00,99.97,99.98,99.96,99.965,1746300018.0
2007-06-26 11:49:00,99.96,99.97,99.94,99.94,874200013.0
2007-06-26 11:50:00,99.955,99.96,99.94,99.955,1102399989.0
2007-06-26 11:51:00,99.97,99.97,99.96,99.96,375800007.0
2007-06-26 11:52:00,99.96,99.97,99.955,99.97,478099998.0
2007-06-26 11:53:00,99.97,99.97,99.95,99.95,294000000.0
2007-06-26 11:54:00,99.95,99.98,99.95,99.98,282300004.0
2007-06-26 11:55:00,99.98,99.98,99.97,99.98,359200002.0
2007-06-26 11:56:00,99.98,99.985,99.97,99.98,1466699997.0
2007-06-26 11:57:00,99.98,100.0,99.97,99.99,1092600000.0
2007-06-26 11:58:00,99.99,100.005,99.99,100.0,518399998.0
2007-06-26 11:59:00,100.0,100.01,99.99,100.0,770199996.0
2007-06-26 12:00:00,100.0,100.02,99.98,100.02,1624299996.0
2007-06-26 12:01:00,100.02,100.04,100.02,100.02,807499995.0
2007-06-26 12:02:00,100.02,100.05,100.015,100.035,741300000.0
2007-06-26 12:03:00,100.035,100.04,100.01,100.015,515499996.0
2007-06-26 12:04:00,100.02,100.03,100.01,100.02,1074000003.0
2007-06-26 12:05:00,100.02,100.025,100.015,100.015,394300001.0
2007-06-26 12:06:00,100.015,100.015,99.99,99.99,539599996.0
2007-06-26 12:07:00,100.0,100.0,99.995,99.995,172800000.0
2007-06-26 12:08:00,100.0,100.0,99.975,99.975,433300001.0
2007-06-26 12:09:00,99.975,100.0,99.96,99.99,975000001.0
2007-06-26 12:10:00,99.99,100.0,99.98,99.995,810399989.0
2007-06-26 12:11:00,99.995,99.995,99.97,99.98,1104899999.0
2007-06-26 12:12:00,99.975,99.99,99.975,99.99,476300003.0
2007-06-26 12:13:00,99.985,99.99,99.985,99.99,124000000.0
2007-06-26 12:14:00,99.99,100.0,99.98,99.99,637300003.0
2007-06-26 12:15:00,99.99,99.99,99.93,99.93,1534100003.0
2007-06-26 12:16:00,99.94,99.96,99.93,99.945,965299997.0
2007-06-26 12:17:00,99.94,99.955,99.93,99.945,1476999979.0
2007-06-26 12:18:00,99.945,99.96,99.94,99.95,681699998.0
2007-06-26 12:19:00,99.95,99.97,99.95,99.96,493500006.0
2007-06-26 12:20:00,99.95,99.96,99.95,99.95,368800003.0
2007-06-26 12:21:00,99.95,99.95,99.935,99.95,721599990.0
2007-06-26 12:22:00,99.96,99.96,99.94,99.95,595899990.0
2007-06-26 12:23:00,99.95,99.955,99.94,99.95,417900000.0
2007-06-26 12:24:00,99.95,99.96,99.94,99.95,441899999.0
2007-06-26 12:25:00,99.95,99.95,99.93,99.945,417300000.0
2007-06-26 12:26:00,99.95,99.96,99.94,99.96,419099999.0
2007-06-26 12:27:00,99.96,99.96,99.94,99.95,492899999.0
2007-06-26 12:28:00,99.95,99.955,99.93,99.93,389399998.0
2007-06-26 12:29:00,99.94,99.95,99.93,99.945,702499999.0
2007-06-26 12:30:00,99.945,99.96,99.93,99.95,940899995.0
2007-06-26 12:31:00,99.95,99.98,99.95,99.98,1388300026.0
2007-06-26 12:32:00,99.975,99.99,99.97,99.98,937900009.0
2007-06-26 12:33:00,99.98,99.98,99.965,99.975,737400002.0
2007-06-26 12:34:00,99.98,99.98,99.965,99.97,666200003.0
2007-06-26 12:35:00,99.97,99.97,99.955,99.965,438500004.0
2007-06-26 12:36:00,99.97,99.97,99.96,99.97,682199996.0
2007-06-26 12:37:00,99.97,99.98,99.96,99.975,832800008.0
2007-06-26 12:38:00,99.98,99.98,99.94,99.96,1212800006.0
2007-06-26 12:39:00,99.96,99.96,99.95,99.95,1162700001.0
2007-06-26 12:40:00,99.95,99.96,99.95,99.96,573299993.0
2007-06-26 12:41:00,99.955,99.96,99.94,99.95,224699999.0
2007-06-26 12:42:00,99.95,99.96,99.94,99.96,584800002.0
2007-06-26 12:43:00,99.96,99.97,99.95,99.97,379200000.0
2007-06-26 12:44:00,99.97,99.99,99.96,99.98,824100002.0
2007-06-26 12:45:00,99.985,100.0,99.97,99.99,727899996.0
2007-06-26 12:46:00,99.99,100.0,99.97,99.985,211800004.0
2007-06-26 12:47:00,99.98,100.0,99.98,99.99,307300002.0
2007-06-26 12:48:00,99.99,100.0,99.99,100.0,403199997.0
2007-06-26 12:49:00,100.0,100.0,99.98,99.99,363999994.0
2007-06-26 12:50:00,99.99,100.015,99.98,100.005,593799996.0
2007-06-26 12:51:00,100.005,100.005,100.005,100.005,14400000.0
2007-06-26 12:52:00,100.005,100.005,100.005,100.005,4800000.0
2007-06-26 12:53:00,100.005,100.005,99.99,100.0,55200000.0
2007-06-26 12:54:00,100.0,100.01,100.0,100.005,445900003.0
2007-06-26 12:55:00,100.01,100.03,100.005,100.02,969099996.0
2007-06-26 12:56:00,100.02,100.02,99.98,100.0,685199992.0
2007-06-26 12:57:00,100.0,100.02,99.99,100.02,1295499996.0
2007-06-26 12:58:00,100.02,100.02,100.01,100.01,786000003.0
2007-06-26 12:59:00,100.01,100.02,99.99,100.0,1133799998.0
2007-06-26 13:00:00,100.005,100.02,99.99,100.015,185700000.0
2007-06-26 13:01:00,100.015,100.02,100.015,100.02,98400000.0
2007-06-26 13:02:00,100.015,100.02,99.99,100.0,652199999.0
2007-06-26 13:03:00,100.0,100.0,99.98,99.99,1426899999.0
2007-06-26 13:04:00,100.0,100.0,99.98,100.0,502999991.0
2007-06-26 13:05:00,100.0,100.01,100.0,100.01,604800002.0
2007-06-26 13:06:00,100.005,100.01,100.0,100.0,554399997.0
2007-06-26 13:07:00,100.005,100.005,99.995,100.005,290399999.0
2007-06-26 13:08:00,100.005,100.01,99.99,100.01,478999999.0
2007-06-26 13:09:00,100.01,100.03,100.0,100.015,1190100004.0
2007-06-26 13:10:00,100.015,100.04,100.01,100.04,1124899993.0
2007-06-26 13:11:00,100.04,100.05,100.025,100.03,1317000002.0
2007-06-26 13:12:00,100.03,100.04,100.01,100.04,1649299996.0
2007-06-26 13:13:00,100.04,100.06,100.04,100.045,1043199993.0
2007-06-26 13:14:00,100.04,100.05,100.03,100.05,641699996.0
2007-06-26 13:15:00,100.05,100.1,100.04,100.1,1297400001.0
2007-06-26 13:16:00,100.08,100.11,100.08,100.11,1019000005.0
2007-06-26 13:17:00,100.09,100.12,100.09,100.12,1019000005.0
2007-06-26 13:18:00,100.13,100.14,100.11,100.14,1019000005.0
2007-06-26 13:19:00,100.13,100.14,100.12,100.12,625200001.0
2007-06-26 13:20:00,100.12,100.13,100.11,100.12,506099997.0
2007-06-26 13:21:00,100.12,100.13,100.1,100.13,499700002.0
2007-06-26 13:22:00,100.13,100.13,100.11,100.125,260000006.0
2007-06-26 13:23:00,100.125,100.16,100.11,100.16,675599997.0
2007-06-26 13:24:00,100.16,100.18,100.14,100.16,1655500000.0
2007-06-26 13:25:00,100.16,100.16,100.12,100.125,2084000001.0
2007-06-26 13:26:00,100.13,100.15,100.12,100.135,707199994.0
2007-06-26 13:27:00,100.135,100.14,100.11,100.12,1010600003.0
2007-06-26 13:28:00,100.12,100.13,100.115,100.125,549499995.0
2007-06-26 13:29:00,100.11,100.13,100.1,100.13,789500006.0
2007-06-26 13:30:00,100.13,100.15,100.12,100.135,560699997.0
2007-06-26 13:31:00,100.14,100.155,100.13,100.15,605100008.0
2007-06-26 13:32:00,100.15,100.17,100.145,100.15,864199996.0
2007-06-26 13:33:00,100.15,100.175,100.15,100.17,887599999.0
2007-06-26 13:34:00,100.17,100.185,100.16,100.17,1490299990.0
2007-06-26 13:35:00,100.17,100.175,100.14,100.17,753099998.0
2007-06-26 13:36:00,100.17,100.17,100.13,100.135,541600001.0
2007-06-26 13:37:00,100.135,100.14,100.11,100.12,1212300000.0
2007-06-26 13:38:00,100.12,100.145,100.12,100.14,760599994.0
2007-06-26 13:39:00,100.14,100.155,100.12,100.12,788900000.0
2007-06-26 13:40:00,100.12,100.13,100.11,100.125,386400000.0
2007-06-26 13:41:00,100.125,100.125,100.085,100.11,944699999.0
2007-06-26 13:42:00,100.11,100.12,100.1,100.11,823800001.0
2007-06-26 13:43:00,100.12,100.12,100.11,100.12,548599992.0
2007-06-26 13:44:00,100.12,100.14,100.11,100.13,844500011.0
2007-06-26 13:45:00,100.13,100.145,100.13,100.135,592800000.0
2007-06-26 13:46:00,100.14,100.15,100.13,100.14,1027899995.0
2007-06-26 13:47:00,100.14,100.145,100.13,100.14,493299995.0
2007-06-26 13:48:00,100.13,100.15,100.13,100.15,882500000.0
2007-06-26 13:49:00,100.15,100.16,100.135,100.145,540100007.0
2007-06-26 13:50:00,100.14,100.15,100.13,100.14,913900007.0
2007-06-26 13:51:00,100.14,100.17,100.14,100.165,977399999.0
2007-06-26 13:52:00,100.17,100.17,100.15,100.16,777799993.0
2007-06-26 13:53:00,100.16,100.17,100.15,100.155,1799600004.0
2007-06-26 13:54:00,100.155,100.16,100.14,100.15,416800001.0
2007-06-26 13:55:00,100.15,100.17,100.15,100.16,318699999.0
2007-06-26 13:56:00,100.16,100.17,100.16,100.16,147199997.0
2007-06-26 13:57:00,100.16,100.175,100.16,100.175,502599999.0
2007-06-26 13:58:00,100.175,100.21,100.175,100.2,754599998.0
2007-06-26 13:59:00,100.2,100.21,100.19,100.19,942800005.0
2007-06-26 14:00:00,100.19,100.23,100.19,100.21,1095900003.0
2007-06-26 14:01:00,100.21,100.23,100.21,100.225,785100009.0
2007-06-26 14:02:00,100.22,100.24,100.21,100.225,831499996.0
2007-06-26 14:03:00,100.225,100.23,100.2,100.2,993300000.0
2007-06-26 14:04:00,100.2,100.22,100.19,100.195,930000008.0
2007-06-26 14:05:00,100.2,100.22,100.19,100.21,1031699997.0
2007-06-26 14:06:00,100.2,100.22,100.2,100.21,628499999.0
2007-06-26 14:07:00,100.21,100.22,100.18,100.19,598700000.0
2007-06-26 14:08:00,100.19,100.2,100.19,100.2,441600000.0
2007-06-26 14:09:00,100.2,100.21,100.19,100.2,1013600001.0
2007-06-26 14:10:00,100.21,100.21,100.18,100.19,425300007.0
2007-06-26 14:11:00,100.19,100.2,100.175,100.175,685599998.0
2007-06-26 14:12:00,100.18,100.2,100.175,100.18,496800001.0
2007-06-26 14:13:00,100.18,100.19,100.16,100.18,334199995.0
2007-06-26 14:14:00,100.17,100.18,100.165,100.18,82700000.0
2007-06-26 14:15:00,100.18,100.19,100.175,100.19,286300001.0
2007-06-26 14:16:00,100.18,100.18,100.18,100.18,56800000.0
2007-06-26 14:17:00,100.18,100.19,100.18,100.19,40200000.0
2007-06-26 14:18:00,100.19,100.2,100.185,100.19,102400000.0
2007-06-26 14:19:00,100.19,100.2,100.185,100.19,435100000.0
2007-06-26 14:20:00,100.2,100.21,100.17,100.18,1079600002.0
2007-06-26 14:21:00,100.18,100.18,100.17,100.18,1054700005.0
2007-06-26 14:22:00,100.18,100.19,100.18,100.19,631700001.0
2007-06-26 14:23:00,100.19,100.21,100.18,100.2,1048299998.0
2007-06-26 14:24:00,100.2,100.2,100.195,100.195,35700000.0
2007-06-26 14:25:00,100.2,100.2,100.19,100.2,36500000.0
2007-06-26 14:26:00,100.2,100.2,100.19,100.2,680699997.0
2007-06-26 14:27:00,100.2,100.21,100.18,100.19,891499998.0
2007-06-26 14:28:00,100.19,100.2,100.19,100.19,138400000.0
2007-06-26 14:29:00,100.19,100.2,100.18,100.19,570999996.0
2007-06-26 14:30:00,100.2,100.21,100.19,100.205,707300005.0
2007-06-26 14:31:00,100.205,100.21,100.2,100.2,890499992.0
2007-06-26 14:32:00,100.19,100.2,100.18,100.18,403499997.0
2007-06-26 14:33:00,100.18,100.19,100.18,100.19,363599999.0
2007-06-26 14:34:00,100.185,100.19,100.17,100.18,462999992.0
2007-06-26 14:35:00,100.18,100.19,100.175,100.175,1011400001.0
2007-06-26 14:36:00,100.175,100.19,100.165,100.175,781500001.0
2007-06-26 14:37:00,100.175,100.175,100.16,100.16,883200005.0
2007-06-26 14:38:00,100.16,100.16,100.14,100.16,952799994.0
2007-06-26 14:39:00,100.15,100.17,100.135,100.16,1536300004.0
2007-06-26 14:40:00,100.15,100.21,100.15,100.19,1965200016.0
2007-06-26 14:41:00,100.21,100.21,100.16,100.16,1965200016.0
2007-06-26 14:42:00,100.16,100.17,100.14,100.16,1863999995.0
2007-06-26 14:43:00,100.17,100.18,100.14,100.15,721499998.0
2007-06-26 14:44:00,100.15,100.17,100.145,100.16,967399995.0
2007-06-26 14:45:00,100.16,100.17,100.135,100.16,1645600005.0
2007-06-26 14:46:00,100.16,100.16,100.125,100.14,482999994.0
2007-06-26 14:47:00,100.13,100.15,100.13,100.15,903600003.0
2007-06-26 14:48:00,100.15,100.16,100.15,100.155,1402900015.0
2007-06-26 14:49:00,100.155,100.155,100.115,100.125,1229000004.0
2007-06-26 14:50:00,100.13,100.15,100.13,100.15,1759400008.0
2007-06-26 14:51:00,100.15,100.18,100.15,100.16,726699999.0
2007-06-26 14:52:00,100.17,100.175,100.14,100.155,1488800007.0
2007-06-26 14:53:00,100.16,100.16,100.125,100.14,1571699998.0
2007-06-26 14:54:00,100.13,100.15,100.13,100.15,1242199999.0
2007-06-26 14:55:00,100.14,100.155,100.14,100.14,1242199999.0
2007-06-26 14:56:00,100.13,100.145,100.125,100.13,678199999.0
2007-06-26 14:57:00,100.13,100.14,100.11,100.125,1292600001.0
2007-06-26 14:58:00,100.13,100.14,100.12,100.13,933999995.0
2007-06-26 14:59:00,100.13,100.135,100.12,100.125,869599994.0
2007-06-26 15:00:00,100.125,100.14,100.125,100.13,629599997.0
2007-06-26 15:01:00,100.13,100.135,100.115,100.13,361999995.0
2007-06-26 15:02:00,100.13,100.13,100.11,100.13,1015599994.0
2007-06-26 15:03:00,100.13,100.14,100.12,100.135,778800011.0
2007-06-26 15:04:00,100.135,100.15,100.13,100.15,572399996.0
2007-06-26 15:05:00,100.15,100.17,100.15,100.16,1024599995.0
2007-06-26 15:06:00,100.15,100.17,100.15,100.17,869300008.0
2007-06-26 15:07:00,100.17,100.19,100.15,100.19,1648600009.0
2007-06-26 15:08:00,100.19,100.21,100.175,100.2,1187900006.0
2007-06-26 15:09:00,100.2,100.22,100.2,100.2,1542799998.0
2007-06-26 15:10:00,100.21,100.22,100.2,100.22,924699994.0
2007-06-26 15:11:00,100.22,100.23,100.21,100.22,363199998.0
2007-06-26 15:12:00,100.22,100.23,100.21,100.23,721200003.0
2007-06-26 15:13:00,100.23,100.23,100.22,100.22,555400001.0
2007-06-26 15:14:00,100.22,100.22,100.19,100.19,622499996.0
2007-06-26 15:15:00,100.195,100.27,100.19,100.265,1519499991.0
2007-06-26 15:16:00,100.26,100.29,100.24,100.27,1226200008.0
2007-06-26 15:17:00,100.27,100.27,100.24,100.25,575500003.0
2007-06-26 15:18:00,100.25,100.25,100.23,100.23,544299996.0
2007-06-26 15:19:00,100.23,100.24,100.23,100.23,644300002.0
2007-06-26 15:20:00,100.23,100.245,100.23,100.23,618600005.0
2007-06-26 15:21:00,100.225,100.24,100.22,100.24,512200000.0
2007-06-26 15:22:00,100.24,100.26,100.23,100.24,658500003.0
2007-06-26 15:23:00,100.24,100.25,100.24,100.24,495700002.0
2007-06-26 15:24:00,100.24,100.25,100.23,100.24,970000002.0
2007-06-26 15:25:00,100.24,100.27,100.24,100.26,636599998.0
2007-06-26 15:26:00,100.27,100.27,100.24,100.24,982900000.0
2007-06-26 15:27:00,100.25,100.27,100.25,100.26,602200000.0
2007-06-26 15:28:00,100.26,100.27,100.255,100.26,957699993.0
2007-06-26 15:29:00,100.26,100.26,100.24,100.25,372599996.0
2007-06-26 15:30:00,100.24,100.26,100.23,100.24,618300004.0
2007-06-26 15:31:00,100.235,100.235,100.19,100.2,1066099995.0
2007-06-26 15:32:00,100.19,100.22,100.19,100.22,1330100000.0
2007-06-26 15:33:00,100.22,100.245,100.22,100.23,1408000000.0
2007-06-26 15:34:00,100.23,100.245,100.23,100.23,1289400012.0
2007-06-26 15:35:00,100.23,100.23,100.19,100.19,720599998.0
2007-06-26 15:36:00,100.19,100.21,100.18,100.21,821900005.0
2007-06-26 15:37:00,100.21,100.22,100.2,100.215,861900003.0
2007-06-26 15:38:00,100.22,100.25,100.21,100.24,715300001.0
2007-06-26 15:39:00,100.24,100.24,100.21,100.22,1197599990.0
2007-06-26 15:40:00,100.21,100.24,100.21,100.24,855499998.0
2007-06-26 15:41:00,100.24,100.26,100.23,100.245,1051699996.0
2007-06-26 15:42:00,100.25,100.26,100.23,100.25,990600004.0
2007-06-26 15:43:00,100.25,100.26,100.24,100.25,526000003.0
2007-06-26 15:44:00,100.25,100.25,100.23,100.235,227200001.0
2007-06-26 15:45:00,100.24,100.245,100.23,100.24,684799995.0
2007-06-26 15:46:00,100.24,100.25,100.22,100.23,1161500002.0
2007-06-26 15:47:00,100.225,100.24,100.21,100.22,1192300012.0
2007-06-26 15:48:00,100.22,100.25,100.22,100.24,876500002.0
2007-06-26 15:49:00,100.24,100.25,100.23,100.24,794500016.0
2007-06-26 15:50:00,100.24,100.24,100.22,100.22,799400007.0
2007-06-26 15:51:00,100.23,100.24,100.22,100.24,1308100000.0
2007-06-26 15:52:00,100.235,100.24,100.23,100.24,1227699983.0
2007-06-26 15:53:00,100.24,100.24,100.22,100.23,708500007.0
2007-06-26 15:54:00,100.24,100.25,100.24,100.24,159800000.0
2007-06-26 15:55:00,100.24,100.27,100.24,100.26,926899996.0
2007-06-26 15:56:00,100.26,100.26,100.22,100.22,792799997.0
2007-06-26 15:57:00,100.22,100.25,100.22,100.24,1349900000.0
2007-06-26 15:58:00,100.23,100.23,100.2,100.22,1449699999.0
2007-06-26 15:59:00,100.22,100.27,100.2,100.2,1426100008.0
2007-06-26 16:00:00,100.23,100.26,100.17,100.24,1873899998.0
2007-06-26 16:01:00,100.24,100.25,100.21,100.24,1763200002.0
2007-06-26 16:02:00,100.25,100.26,100.23,100.24,1763200002.0
2007-06-26 16:03:00,100.23,100.26,100.23,100.25,1731599998.0
2007-06-26 16:04:00,100.24,100.28,100.22,100.26,1731599998.0
2007-06-26 16:05:00,100.26,100.29,100.24,100.25,1802299991.0
2007-06-26 16:06:00,100.25,100.26,100.245,100.25,401800000.0
2007-06-26 16:07:00,100.245,100.26,100.23,100.24,1010800000.0
2007-06-26 16:08:00,100.24,100.26,100.23,100.25,1102600001.0
2007-06-26 16:09:00,100.24,100.27,100.23,100.27,1349499992.0
2007-06-26 16:10:00,100.27,100.29,100.26,100.28,1342099993.0
2007-06-26 16:11:00,100.28,100.28,100.26,100.26,382200000.0
2007-06-26 16:12:00,100.26,100.27,100.23,100.24,1403500005.0
2007-06-26 16:13:00,100.24,100.25,100.22,100.24,1887299998.0
2007-06-26 16:14:00,100.24,100.25,100.24,100.24,626299998.0
2007-06-26 16:15:00,100.24,100.24,100.22,100.23,1012099998.0
2007-06-26 16:16:00,100.23,100.24,100.22,100.23,535199999.0
2007-06-26 16:17:00,100.22,100.23,100.21,100.21,678899997.0
2007-06-26 16:18:00,100.21,100.215,100.2,100.2,793600005.0
2007-06-26 16:19:00,100.2,100.205,100.19,100.19,657400000.0
2007-06-26 16:20:00,100.19,100.24,100.19,100.24,925500001.0
2007-06-26 16:21:00,100.23,100.23,100.19,100.19,2008600006.0
2007-06-26 16:22:00,100.2,100.2,100.18,100.2,1061799994.0
2007-06-26 16:23:00,100.195,100.21,100.18,100.2,1123399999.0
2007-06-26 16:24:00,100.2,100.2,100.18,100.18,770700001.0
2007-06-26 16:25:00,100.17,100.185,100.16,100.18,772600010.0
2007-06-26 16:26:00,100.18,100.19,100.15,100.18,2004600034.0
2007-06-26 16:27:00,100.18,100.2,100.16,100.16,1362899995.0
2007-06-26 16:28:00,100.17,100.19,100.17,100.18,1371200003.0
2007-06-26 16:29:00,100.18,100.18,100.15,100.15,2059000002.0
2007-06-26 16:30:00,100.15,100.16,100.14,100.15,1870000011.0
2007-06-26 16:31:00,100.145,100.16,100.14,100.16,1870000011.0
2007-06-26 16:32:00,100.16,100.165,100.14,100.15,1699300001.0
2007-06-26 16:33:00,100.15,100.17,100.15,100.165,1116100011.0
2007-06-26 16:34:00,100.16,100.17,100.145,100.145,681800002.0
2007-06-26 16:35:00,100.145,100.15,100.13,100.15,1134300010.0
2007-06-26 16:36:00,100.15,100.17,100.14,100.15,917600009.0
2007-06-26 16:37:00,100.15,100.18,100.15,100.17,788000010.0
2007-06-26 16:38:00,100.18,100.18,100.17,100.175,145300002.0
2007-06-26 16:39:00,100.17,100.19,100.16,100.18,881099999.0
2007-06-26 16:40:00,100.18,100.18,100.16,100.18,605000014.0
2007-06-26 16:41:00,100.18,100.195,100.17,100.19,1491799999.0
2007-06-26 16:42:00,100.19,100.21,100.19,100.2,776300006.0
2007-06-26 16:43:00,100.2,100.2,100.19,100.195,319899994.0
2007-06-26 16:44:00,100.195,100.21,100.18,100.19,920300011.0
2007-06-26 16:45:00,100.19,100.21,100.19,100.19,1180299998.0
2007-06-26 16:46:00,100.19,100.21,100.19,100.21,988700009.0
2007-06-26 16:47:00,100.22,100.22,100.195,100.195,536400008.0
2007-06-26 16:48:00,100.195,100.205,100.18,100.18,1355400004.0
2007-06-26 16:49:00,100.19,100.205,100.18,100.195,987000008.0
2007-06-26 16:50:00,100.2,100.21,100.19,100.21,1519899993.0
2007-06-26 16:51:00,100.2,100.22,100.195,100.2,1225800012.0
2007-06-26 16:52:00,100.2,100.2,100.17,100.19,1397299996.0
2007-06-26 16:53:00,100.19,100.2,100.18,100.195,466100007.0
2007-06-26 16:54:00,100.19,100.205,100.19,100.2,564600006.0
2007-06-26 16:55:00,100.19,100.21,100.19,100.2,684100008.0
2007-06-26 16:56:00,100.21,100.22,100.2,100.215,1144700010.0
2007-06-26 16:57:00,100.22,100.24,100.21,100.225,424200004.0
2007-06-26 16:58:00,100.23,100.23,100.2,100.22,594699998.0
2007-06-26 16:59:00,100.215,100.215,100.19,100.21,1087799998.0
2007-06-26 17:00:00,100.21,100.21,100.195,100.2,245800000.0
2007-06-26 17:01:00,100.2,100.2,100.19,100.19,571300014.0
2007-06-26 17:02:00,100.2,100.21,100.19,100.2,458499991.0
2007-06-26 17:03:00,100.2,100.23,100.2,100.23,969999994.0
2007-06-26 17:04:00,100.23,100.24,100.22,100.23,1085200002.0
2007-06-26 17:05:00,100.23,100.27,100.23,100.26,520499994.0
2007-06-26 17:06:00,100.26,100.28,100.26,100.27,573300000.0
2007-06-26 17:07:00,100.27,100.29,100.27,100.29,571600000.0
2007-06-26 17:08:00,100.29,100.29,100.26,100.27,1108800000.0
2007-06-26 17:09:00,100.27,100.27,100.25,100.26,340800000.0
2007-06-26 17:10:00,100.26,100.28,100.25,100.28,694499998.0
2007-06-26 17:11:00,100.28,100.28,100.25,100.25,694900003.0
2007-06-26 17:12:00,100.26,100.26,100.25,100.25,551499999.0
2007-06-26 17:13:00,100.25,100.27,100.24,100.27,1047700004.0
2007-06-26 17:14:00,100.27,100.29,100.25,100.27,1554400012.0
2007-06-26 17:15:00,100.27,100.3,100.27,100.3,1559000000.0
2007-06-26 17:16:00,100.3,100.3,100.28,100.29,1511099995.0
2007-06-26 17:17:00,100.29,100.31,100.28,100.28,865900000.0
2007-06-26 17:18:00,100.295,100.3,100.29,100.3,309300001.0
2007-06-26 17:19:00,100.3,100.3,100.28,100.29,1090400008.0
2007-06-26 17:20:00,100.285,100.3,100.285,100.3,746599999.0
2007-06-26 17:21:00,100.3,100.31,100.29,100.3,211000001.0
2007-06-26 17:22:00,100.3,100.305,100.29,100.29,528299992.0
2007-06-26 17:23:00,100.29,100.29,100.27,100.29,667700004.0
2007-06-26 17:24:00,100.285,100.285,100.27,100.28,717799997.0
2007-06-26 17:25:00,100.285,100.285,100.26,100.275,550600003.0
2007-06-26 17:26:00,100.27,100.28,100.26,100.27,486399996.0
2007-06-26 17:27:00,100.27,100.28,100.27,100.28,238300001.0
2007-06-26 17:28:00,100.28,100.28,100.26,100.28,415900000.0
2007-06-26 17:29:00,100.28,100.28,100.26,100.26,113600000.0
2007-06-26 17:30:00,100.26,100.29,100.25,100.29,1033800006.0
2007-06-26 17:31:00,100.285,100.285,100.27,100.275,558499994.0
2007-06-26 17:32:00,100.28,100.285,100.25,100.265,600699998.0
2007-06-26 17:33:00,100.26,100.27,100.25,100.26,730499996.0
2007-06-26 17:34:00,100.26,100.27,100.25,100.26,513399998.0
2007-06-26 17:35:00,100.26,100.26,100.24,100.24,867799990.0
2007-06-26 17:36:00,100.25,100.3,100.25,100.3,661699996.0
2007-06-26 17:37:00,100.3,100.31,100.28,100.285,1463399987.0
2007-06-26 17:38:00,100.285,100.3,100.28,100.29,833099999.0
2007-06-26 17:39:00,100.29,100.29,100.27,100.28,472500000.0
2007-06-26 17:40:00,100.28,100.29,100.27,100.28,697400003.0
2007-06-26 17:41:00,100.28,100.28,100.25,100.275,858099993.0
2007-06-26 17:42:00,100.28,100.29,100.27,100.29,447200000.0
2007-06-26 17:43:00,100.29,100.31,100.275,100.31,557899998.0
2007-06-26 17:44:00,100.31,100.31,100.29,100.3,662299995.0
2007-06-26 17:45:00,100.3,100.33,100.29,100.33,486699997.0
2007-06-26 17:46:00,100.33,100.35,100.32,100.34,556899999.0
2007-06-26 17:47:00,100.34,100.34,100.33,100.34,499999997.0
2007-06-26 17:48:00,100.34,100.36,100.325,100.36,315199998.0
2007-06-26 17:49:00,100.355,100.41,100.355,100.4,782199998.0
2007-06-26 17:50:00,100.39,100.44,100.39,100.43,1044199995.0
2007-06-26 17:51:00,100.425,100.43,100.405,100.42,616200004.0
2007-06-26 17:52:00,100.42,100.44,100.42,100.43,764800000.0
2007-06-26 17:53:00,100.43,100.44,100.42,100.42,862399998.0
2007-06-26 17:54:00,100.42,100.44,100.41,100.43,751499990.0
2007-06-26 17:55:00,100.44,100.45,100.43,100.45,908600005.0
2007-06-26 17:56:00,100.45,100.48,100.45,100.47,902199998.0
2007-06-26 17:57:00,100.47,100.5,100.47,100.5,1191999999.0
2007-06-26 17:58:00,100.49,100.51,100.48,100.51,1691600007.0
2007-06-26 17:59:00,100.51,100.52,100.48,100.51,1187799995.0
2007-06-26 18:00:00,100.51,100.545,100.5,100.515,1560199998.0
2007-06-26 18:01:00,100.51,100.53,100.48,100.49,1404700000.0
2007-06-26 18:02:00,100.48,100.505,100.48,100.49,320800000.0
2007-06-26 18:03:00,100.49,100.5,100.47,100.5,392000003.0
2007-06-26 18:04:00,100.5,100.5,100.48,100.495,684499992.0
2007-06-26 18:05:00,100.495,100.5,100.46,100.475,1007399995.0
2007-06-26 18:06:00,100.49,100.49,100.47,100.49,558599998.0
2007-06-26 18:07:00,100.49,100.51,100.47,100.51,996599996.0
2007-06-26 18:08:00,100.505,100.53,100.5,100.52,492800000.0
2007-06-26 18:09:00,100.52,100.53,100.505,100.515,655000004.0
2007-06-26 18:10:00,100.52,100.52,100.49,100.5,1054000001.0
2007-06-26 18:11:00,100.5,100.5,100.46,100.46,414800000.0
2007-06-26 18:12:00,100.465,100.48,100.46,100.475,596899994.0
2007-06-26 18:13:00,100.48,100.49,100.47,100.48,292000000.0
2007-06-26 18:14:00,100.48,100.49,100.47,100.48,653799997.0
2007-06-26 18:15:00,100.48,100.48,100.46,100.465,719099996.0
2007-06-26 18:16:00,100.47,100.48,100.45,100.45,419099997.0
2007-06-26 18:17:00,100.46,100.465,100.45,100.45,133399998.0
2007-06-26 18:18:00,100.46,100.47,100.45,100.47,503099994.0
2007-06-26 18:19:00,100.47,100.475,100.46,100.465,249600000.0
2007-06-26 18:20:00,100.46,100.475,100.46,100.47,655999997.0
2007-06-26 18:21:00,100.47,100.48,100.46,100.47,921499992.0
2007-06-26 18:22:00,100.46,100.48,100.46,100.47,801900000.0
2007-06-26 18:23:00,100.47,100.47,100.47,100.47,174400000.0
2007-06-26 18:24:00,100.47,100.48,100.46,100.47,441600002.0
2007-06-26 18:25:00,100.47,100.485,100.46,100.48,849899998.0
2007-06-26 18:26:00,100.48,100.48,100.46,100.47,420799999.0
2007-06-26 18:27:00,100.47,100.48,100.46,100.48,543299999.0
2007-06-26 18:28:00,100.47,100.48,100.46,100.47,382999995.0
2007-06-26 18:29:00,100.465,100.47,100.45,100.465,230400001.0
2007-06-26 18:30:00,100.465,100.49,100.46,100.49,431199995.0
2007-06-26 18:31:00,100.49,100.51,100.485,100.5,313600000.0
2007-06-26 18:32:00,100.5,100.51,100.48,100.485,581999998.0
2007-06-26 18:33:00,100.49,100.5,100.48,100.49,249700000.0
2007-06-26 18:34:00,100.49,100.49,100.47,100.48,191200001.0
2007-06-26 18:35:00,100.48,100.48,100.47,100.47,264000000.0
2007-06-26 18:36:00,100.47,100.47,100.44,100.45,559900000.0
2007-06-26 18:37:00,100.45,100.47,100.44,100.47,818900002.0
2007-06-26 18:38:00,100.47,100.47,100.45,100.45,552500004.0
2007-06-26 18:39:00,100.44,100.46,100.44,100.44,254899999.0
2007-06-26 18:40:00,100.44,100.45,100.44,100.44,355599996.0
2007-06-26 18:41:00,100.445,100.46,100.445,100.46,134800000.0
2007-06-26 18:42:00,100.455,100.455,100.44,100.45,289399995.0
2007-06-26 18:43:00,100.45,100.46,100.44,100.46,155300001.0
2007-06-26 18:44:00,100.46,100.465,100.46,100.46,84000000.0
2007-06-26 18:45:00,100.46,100.48,100.46,100.48,248800000.0
2007-06-26 18:46:00,100.48,100.48,100.47,100.47,146399999.0
2007-06-26 18:47:00,100.47,100.48,100.47,100.47,344099997.0
2007-06-26 18:48:00,100.47,100.47,100.46,100.46,394100001.0
2007-06-26 18:49:00,100.465,100.47,100.46,100.47,249600003.0
2007-06-26 18:50:00,100.47,100.47,100.46,100.465,161599999.0
2007-06-26 18:51:00,100.465,100.465,100.45,100.465,197599999.0
2007-06-26 18:52:00,100.47,100.47,100.46,100.46,229600000.0
2007-06-26 18:53:00,100.47,100.47,100.455,100.465,143000000.0
2007-06-26 18:54:00,100.47,100.47,100.46,100.47,90399998.0
2007-06-26 18:55:00,100.465,100.47,100.45,100.46,277900000.0
2007-06-26 18:56:00,100.47,100.49,100.47,100.48,288400000.0
2007-06-26 18:57:00,100.48,100.48,100.46,100.47,536700002.0
2007-06-26 18:58:00,100.47,100.48,100.47,100.475,53600000.0
2007-06-26 18:59:00,100.47,100.48,100.46,100.47,559300004.0
2007-06-26 19:00:00,100.47,100.48,100.47,100.48,461000006.0
2007-06-26 19:01:00,100.48,100.485,100.48,100.48,201200000.0
2007-06-26 19:02:00,100.49,100.49,100.47,100.48,148000001.0
2007-06-26 19:03:00,100.475,100.48,100.47,100.48,138399999.0
2007-06-26 19:04:00,100.48,100.48,100.47,100.48,63200000.0
2007-06-26 19:05:00,100.475,100.48,100.465,100.48,280299997.0
2007-06-26 19:06:00,100.48,100.505,100.47,100.49,342899998.0
2007-06-26 19:07:00,100.5,100.5,100.49,100.49,137600000.0
2007-06-26 19:08:00,100.461,100.482,100.459,100.46,794499993.0
2007-06-26 19:09:00,100.48,100.49,100.47,100.48,610399996.0
2007-06-26 19:10:00,100.49,100.49,100.485,100.485,126700000.0
2007-06-26 19:11:00,100.49,100.49,100.48,100.48,353600001.0
2007-06-26 19:12:00,100.48,100.48,100.47,100.47,516799996.0
2007-06-26 19:13:00,100.475,100.475,100.46,100.47,307699996.0
2007-06-26 19:14:00,100.47,100.47,100.44,100.455,293500004.0
2007-06-26 19:15:00,100.455,100.455,100.445,100.445,208000000.0
2007-06-26 19:16:00,100.44,100.44,100.43,100.44,226400001.0
2007-06-26 19:17:00,100.44,100.44,100.42,100.43,367700000.0
2007-06-26 19:18:00,100.43,100.45,100.43,100.43,572599999.0
2007-06-26 19:19:00,100.44,100.45,100.43,100.445,490600001.0
2007-06-26 19:20:00,100.445,100.45,100.44,100.45,529700000.0
2007-06-26 19:21:00,100.45,100.45,100.45,100.45,40000000.0
2007-06-26 19:22:00,100.45,100.45,100.44,100.45,114800000.0
2007-06-26 19:23:00,100.45,100.45,100.44,100.44,268199997.0
2007-06-26 19:24:00,100.44,100.45,100.43,100.45,257900002.0
2007-06-26 19:25:00,100.44,100.44,100.43,100.43,39100000.0
2007-06-26 19:26:00,100.44,100.45,100.43,100.44,227999998.0
2007-06-26 19:27:00,100.44,100.44,100.44,100.44,235200000.0
2007-06-26 19:28:00,100.44,100.44,100.42,100.44,241499998.0
2007-06-26 19:29:00,100.43,100.45,100.43,100.45,276800003.0
2007-06-26 19:30:00,100.445,100.45,100.43,100.44,480699997.0
2007-06-26 19:31:00,100.44,100.45,100.43,100.43,154500000.0
2007-06-26 19:32:00,100.44,100.44,100.44,100.44,76000000.0
2007-06-26 19:33:00,100.45,100.45,100.43,100.43,183199999.0
2007-06-26 19:34:00,100.43,100.43,100.42,100.43,267400001.0
2007-06-26 19:35:00,100.43,100.43,100.42,100.425,498000003.0
2007-06-26 19:36:00,100.43,100.45,100.42,100.44,775000001.0
2007-06-26 19:37:00,100.435,100.445,100.43,100.44,291900001.0
2007-06-26 19:38:00,100.44,100.44,100.42,100.43,291499998.0
2007-06-26 19:39:00,100.43,100.43,100.42,100.43,168200000.0
2007-06-26 19:40:00,100.43,100.43,100.41,100.42,217600000.0
2007-06-26 19:41:00,100.42,100.425,100.41,100.41,275899995.0
2007-06-26 19:42:00,100.42,100.43,100.42,100.43,353299999.0
2007-06-26 19:43:00,100.43,100.43,100.415,100.43,387999999.0
2007-06-26 19:44:00,100.425,100.43,100.42,100.43,76000000.0
2007-06-26 19:45:00,100.425,100.435,100.42,100.425,471999999.0
2007-06-26 19:46:00,100.425,100.43,100.42,100.42,108300000.0
2007-06-26 19:47:00,100.42,100.42,100.4,100.4,154400000.0
2007-06-26 19:48:00,100.4,100.41,100.39,100.41,431499994.0
2007-06-26 19:49:00,100.41,100.41,100.4,100.41,150399999.0
2007-06-26 19:50:00,100.405,100.41,100.39,100.4,580499998.0
2007-06-26 19:51:00,100.4,100.41,100.39,100.39,250900003.0
2007-06-26 19:52:00,100.39,100.405,100.39,100.4,535900001.0
2007-06-26 19:53:00,100.4,100.42,100.4,100.41,158400000.0
2007-06-26 19:54:00,100.4,100.41,100.4,100.4,241600000.0
2007-06-26 19:55:00,100.4,100.41,100.39,100.4,429999998.0
2007-06-26 19:56:00,100.4,100.42,100.4,100.42,276200000.0
2007-06-26 19:57:00,100.42,100.42,100.41,100.42,149599998.0
2007-06-26 19:58:00,100.42,100.42,100.41,100.42,57100000.0
2007-06-26 19:59:00,100.42,100.42,100.42,100.42,147200000.0
2007-06-26 20:00:00,100.42,100.43,100.42,100.42,478399996.0
2007-06-26 20:01:00,100.42,100.44,100.42,100.44,428799999.0
2007-06-26 20:02:00,100.435,100.44,100.42,100.43,320400000.0
2007-06-26 20:03:00,100.43,100.435,100.43,100.435,40000000.0
2007-06-26 20:04:00,100.435,100.445,100.435,100.44,189600000.0
2007-06-26 20:05:00,100.44,100.44,100.42,100.43,302900002.0
2007-06-26 20:06:00,100.43,100.44,100.42,100.44,703999999.0
2007-06-26 20:07:00,100.44,100.45,100.43,100.43,515100001.0
2007-06-26 20:08:00,100.435,100.44,100.42,100.43,594100004.0
2007-06-26 20:09:00,100.42,100.43,100.41,100.42,379200007.0
2007-06-26 20:10:00,100.42,100.42,100.41,100.41,168000000.0
2007-06-26 20:11:00,100.41,100.42,100.4,100.41,127200000.0
2007-06-26 20:12:00,100.42,100.43,100.42,100.42,645599999.0
2007-06-26 20:13:00,100.42,100.42,100.42,100.42,120800000.0
2007-06-26 20:14:00,100.42,100.42,100.41,100.41,167900002.0
2007-06-26 20:15:00,100.42,100.42,100.41,100.42,181599998.0
2007-06-26 20:16:00,100.41,100.42,100.4,100.41,299799995.0
2007-06-26 20:17:00,100.41,100.42,100.41,100.41,564799999.0
2007-06-26 20:18:00,100.43,100.43,100.43,100.43,84000000.0
2007-06-26 20:19:00,100.43,100.43,100.43,100.43,112799999.0
2007-06-26 20:20:00,100.44,100.44,100.42,100.43,363699995.0
2007-06-26 20:21:00,100.44,100.44,100.415,100.415,678800001.0
2007-06-26 20:22:00,100.42,100.43,100.41,100.42,686000005.0
2007-06-26 20:23:00,100.42,100.43,100.39,100.41,1303600007.0
2007-06-26 20:24:00,100.42,100.43,100.4,100.43,765199999.0
2007-06-26 20:25:00,100.43,100.435,100.41,100.435,300900001.0
2007-06-26 20:26:00,100.44,100.45,100.44,100.44,359300003.0
2007-06-26 20:27:00,100.44,100.45,100.44,100.445,282899999.0
2007-06-26 20:28:00,100.45,100.45,100.445,100.45,86400000.0
2007-06-26 20:29:00,100.45,100.46,100.445,100.445,60800000.0
2007-06-26 20:30:00,100.44,100.44,100.43,100.43,90399999.0
2007-06-26 20:31:00,100.44,100.45,100.43,100.43,630299989.0
2007-06-26 20:32:00,100.43,100.46,100.43,100.44,476200006.0
2007-06-26 20:33:00,100.45,100.46,100.44,100.45,289200002.0
2007-06-26 20:34:00,100.45,100.45,100.44,100.45,267099999.0
2007-06-26 20:35:00,100.445,100.45,100.435,100.44,546700000.0
2007-06-26 20:36:00,100.44,100.44,100.42,100.43,654699996.0
2007-06-26 20:37:00,100.43,100.43,100.41,100.41,435700001.0
2007-06-26 20:38:00,100.41,100.41,100.4,100.4,1011999991.0
2007-06-26 20:39:00,100.4,100.41,100.4,100.405,685799998.0
2007-06-26 20:40:00,100.4,100.42,100.39,100.42,1119199996.0
2007-06-26 20:41:00,100.42,100.445,100.41,100.41,1092600004.0
2007-06-26 20:42:00,100.41,100.435,100.39,100.43,1014199993.0
2007-06-26 20:43:00,100.43,100.44,100.42,100.43,412200001.0
2007-06-26 20:44:00,100.435,100.44,100.42,100.42,299199999.0
2007-06-26 20:45:00,100.42,100.43,100.42,100.43,690299999.0
2007-06-26 20:46:00,100.42,100.42,100.4,100.4,528799996.0
2007-06-26 20:47:00,100.4,100.415,100.39,100.405,621299998.0
2007-06-26 20:48:00,100.4,100.41,100.4,100.4,231600001.0
2007-06-26 20:49:00,100.4,100.41,100.39,100.41,232600000.0
2007-06-26 20:50:00,100.41,100.44,100.4,100.43,1028199998.0
2007-06-26 20:51:00,100.43,100.435,100.42,100.43,591999995.0
2007-06-26 20:52:00,100.42,100.425,100.41,100.42,733100005.0
2007-06-26 20:53:00,100.42,100.43,100.415,100.42,344200000.0
2007-06-26 20:54:00,100.415,100.42,100.4,100.4,125700000.0
2007-06-26 20:55:00,100.4,100.42,100.4,100.42,217599999.0
2007-06-26 20:56:00,100.42,100.42,100.41,100.42,228400003.0
2007-06-26 20:57:00,100.41,100.44,100.41,100.415,897000010.0
2007-06-26 20:58:00,100.415,100.42,100.4,100.415,891499993.0
2007-06-26 20:59:00,100.41,100.42,100.39,100.41,501500000.0
2007-06-26 21:00:00,100.42,100.42,100.4,100.41,665700001.0
2007-06-26 21:01:00,100.41,100.42,100.41,100.41,118400000.0
2007-06-26 21:02:00,100.41,100.41,100.37,100.39,678900003.0
2007-06-26 21:03:00,100.39,100.4,100.39,100.4,33300000.0
2007-06-26 21:04:00,100.39,100.41,100.39,100.41,183499998.0
2007-06-26 21:05:00,100.41,100.42,100.4,100.405,128000001.0
2007-06-26 21:06:00,100.42,100.42,100.41,100.42,358100000.0
2007-06-26 21:07:00,100.415,100.42,100.4,100.41,753700010.0
2007-06-26 21:08:00,100.4,100.415,100.39,100.415,216500000.0
2007-06-26 21:09:00,100.42,100.43,100.41,100.41,616700007.0
2007-06-26 21:10:00,100.4,100.43,100.4,100.43,383999997.0
2007-06-26 21:11:00,100.43,100.455,100.43,100.45,235799999.0
2007-06-26 21:12:00,100.445,100.455,100.44,100.45,323400002.0
2007-06-26 21:13:00,100.45,100.47,100.445,100.445,307000002.0
2007-06-26 21:14:00,100.445,100.47,100.44,100.46,289800000.0
2007-06-26 21:15:00,100.46,100.48,100.46,100.47,315399999.0
2007-06-26 21:16:00,100.46,100.48,100.44,100.44,315600000.0
2007-06-26 21:17:00,100.44,100.46,100.43,100.43,312799999.0
2007-06-26 21:18:00,100.45,100.45,100.43,100.44,247000001.0
2007-06-26 21:19:00,100.44,100.44,100.435,100.44,85300000.0
2007-06-26 21:20:00,100.44,100.44,100.4,100.4,241600000.0
2007-06-26 21:21:00,100.4,100.41,100.4,100.41,314400000.0
2007-06-26 21:22:00,100.41,100.42,100.4,100.4,362900000.0
2007-06-26 21:23:00,100.4,100.41,100.4,100.41,333200000.0
2007-06-26 21:24:00,100.405,100.42,100.4,100.42,382400001.0
2007-06-26 21:25:00,100.42,100.43,100.42,100.425,211999997.0
2007-06-26 21:26:00,100.43,100.43,100.42,100.42,167999999.0
2007-06-26 21:27:00,100.42,100.42,100.41,100.42,247200000.0
2007-06-26 21:28:00,100.42,100.43,100.42,100.43,90400000.0
2007-06-26 21:29:00,100.44,100.45,100.42,100.42,268799999.0
2007-06-26 21:30:00,100.42,100.42,100.41,100.41,133500001.0
2007-06-26 21:31:00,100.4,100.415,100.4,100.405,338299997.0
2007-06-26 21:32:00,100.405,100.405,100.405,100.405,5600000.0
2007-06-26 21:33:00,100.41,100.415,100.41,100.41,264299998.0
2007-06-26 21:34:00,100.405,100.42,100.4,100.405,550800001.0
2007-06-26 21:35:00,100.4,100.41,100.4,100.41,341499997.0
2007-06-26 21:36:00,100.41,100.42,100.39,100.4,866900002.0
2007-06-26 21:37:00,100.4,100.4,100.395,100.4,152800000.0
2007-06-26 21:38:00,100.4,100.4,100.38,100.4,455600003.0
2007-06-26 21:39:00,100.4,100.4,100.39,100.395,203500000.0
2007-06-26 21:40:00,100.4,100.4,100.4,100.4,62400000.0
2007-06-26 21:41:00,100.4,100.41,100.385,100.41,170299999.0
2007-06-26 21:42:00,100.41,100.42,100.4,100.41,358400003.0
2007-06-26 21:43:00,100.41,100.43,100.41,100.42,245200003.0
2007-06-26 21:44:00,100.41,100.42,100.41,100.41,198200001.0
2007-06-26 21:45:00,100.39,100.42,100.39,100.41,370900002.0
2007-06-26 21:46:00,100.41,100.41,100.4,100.4,52800000.0
2007-06-26 21:47:00,100.41,100.41,100.39,100.4,144300002.0
2007-06-26 21:48:00,100.38,100.41,100.37,100.37,552799995.0
2007-06-26 21:49:00,100.37,100.38,100.36,100.37,450000000.0
2007-06-26 21:50:00,100.37,100.39,100.37,100.385,141600000.0
2007-06-26 21:51:00,100.385,100.4,100.36,100.4,442199999.0
2007-06-26 21:52:00,100.39,100.42,100.38,100.38,498100002.0
2007-06-26 21:53:00,100.39,100.4,100.38,100.4,682299998.0
2007-06-26 21:54:00,100.4,100.4,100.38,100.385,350600003.0
2007-06-26 21:55:00,100.39,100.405,100.39,100.4,351799997.0
2007-06-26 21:56:00,100.4,100.405,100.395,100.4,198299999.0
2007-06-26 21:57:00,100.4,100.4,100.38,100.385,102400000.0
2007-06-26 21:58:00,100.39,100.41,100.38,100.39,275599997.0
2007-06-26 21:59:00,100.405,100.42,100.4,100.405,272699999.0
2007-06-26 22:00:00,100.4,100.4,100.395,100.4,115200000.0
2007-06-26 22:01:00,100.4,100.4,100.38,100.4,113399998.0
2007-06-26 22:02:00,100.39,100.39,100.37,100.38,142999997.0
2007-06-26 22:03:00,100.39,100.39,100.38,100.38,105100000.0
2007-06-26 22:04:00,100.38,100.39,100.37,100.39,123200003.0
2007-06-26 22:05:00,100.39,100.39,100.38,100.39,100000000.0
2007-06-26 22:06:00,100.39,100.39,100.37,100.37,203400003.0
2007-06-26 22:07:00,100.37,100.39,100.36,100.38,319300001.0
2007-06-26 22:08:00,100.38,100.4,100.37,100.385,153600000.0
2007-06-26 22:09:00,100.39,100.4,100.39,100.4,84600000.0
2007-06-26 22:10:00,100.4,100.4,100.39,100.395,59400000.0
2007-06-26 22:11:00,100.4,100.41,100.39,100.39,58600000.0
2007-06-26 22:12:00,100.39,100.395,100.38,100.38,116799999.0
2007-06-26 22:13:00,100.38,100.38,100.36,100.36,529099988.0
2007-06-26 22:14:00,100.36,100.36,100.35,100.35,251999997.0
2007-06-26 22:15:00,100.35,100.37,100.34,100.36,319199998.0
2007-06-26 22:16:00,100.37,100.37,100.36,100.36,231200000.0
2007-06-26 22:17:00,100.36,100.38,100.35,100.38,299499998.0
2007-06-26 22:18:00,100.37,100.38,100.36,100.37,346900009.0
2007-06-26 22:19:00,100.37,100.37,100.36,100.37,187999997.0
2007-06-26 22:20:00,100.37,100.37,100.36,100.36,232899999.0
2007-06-26 22:21:00,100.36,100.375,100.36,100.37,207200000.0
2007-06-26 22:22:00,100.37,100.38,100.37,100.375,112000000.0
2007-06-26 22:23:00,100.38,100.38,100.35,100.35,467200000.0
2007-06-26 22:24:00,100.35,100.36,100.335,100.35,192800000.0
2007-06-26 22:25:00,100.345,100.35,100.33,100.35,277200000.0
2007-06-26 22:26:00,100.34,100.34,100.31,100.335,356899999.0
2007-06-26 22:27:00,100.335,100.35,100.33,100.34,141400000.0
2007-06-26 22:28:00,100.34,100.36,100.34,100.35,192600003.0
2007-06-26 22:29:00,100.35,100.35,100.33,100.335,261599999.0
2007-06-26 22:30:00,100.34,100.34,100.325,100.33,112800000.0
2007-06-26 22:31:00,100.32,100.34,100.32,100.32,426799995.0
2007-06-26 22:32:00,100.32,100.35,100.32,100.325,308099998.0
2007-06-26 22:33:00,100.325,100.35,100.325,100.33,177100000.0
2007-06-26 22:34:00,100.32,100.34,100.32,100.33,52000000.0
2007-06-26 22:35:00,100.33,100.345,100.31,100.345,419000004.0
2007-06-26 22:36:00,100.345,100.36,100.34,100.36,170300000.0
2007-06-26 22:37:00,100.36,100.37,100.345,100.36,59200000.0
2007-06-26 22:38:00,100.355,100.36,100.33,100.345,263800000.0
2007-06-26 22:39:00,100.34,100.35,100.33,100.34,282899999.0
2007-06-26 22:40:00,100.345,100.37,100.34,100.35,85400000.0
2007-06-26 22:41:00,100.36,100.36,100.34,100.36,84800000.0
2007-06-26 22:42:00,100.36,100.37,100.36,100.37,14400000.0
2007-06-26 22:43:00,100.36,100.37,100.36,100.36,10800000.0
2007-06-26 22:44:00,100.355,100.37,100.355,100.37,38000000.0
2007-06-26 22:45:00,100.37,100.38,100.37,100.37,43200000.0
2007-06-26 22:46:00,100.37,100.37,100.35,100.35,108000001.0
2007-06-26 22:47:00,100.35,100.36,100.34,100.35,330199999.0
2007-06-26 22:48:00,100.35,100.36,100.34,100.35,120000000.0
2007-06-26 22:49:00,100.35,100.36,100.32,100.35,213799999.0
2007-06-26 22:50:00,100.345,100.36,100.335,100.36,88800000.0
2007-06-26 22:51:00,100.37,100.37,100.35,100.35,39200000.0
2007-06-26 22:52:00,100.35,100.355,100.35,100.35,48800000.0
2007-06-26 22:53:00,100.34,100.34,100.34,100.34,2400000.0
2007-06-26 22:54:00,100.335,100.335,100.32,100.325,288000000.0
2007-06-26 22:55:00,100.325,100.335,100.32,100.33,174100000.0
2007-06-26 22:56:00,100.325,100.335,100.315,100.33,224899997.0
2007-06-26 22:57:00,100.33,100.35,100.33,100.35,152099999.0
2007-06-26 22:58:00,100.35,100.37,100.345,100.345,112900001.0
2007-06-26 22:59:00,100.34,100.35,100.34,100.35,66000000.0
2007-06-26 23:00:00,100.34,100.35,100.32,100.33,77800002.0
2007-06-26 23:01:00,100.33,100.34,100.3,100.31,51100000.0
2007-06-26 23:02:00,100.31,100.33,100.31,100.33,4700000.0
2007-06-26 23:03:00,100.32,100.35,100.32,100.32,54000000.0
2007-06-26 23:04:00,100.34,100.34,100.32,100.32,48400000.0
2007-06-26 23:05:00,100.34,100.34,100.31,100.31,61700000.0
2007-06-26 23:06:00,100.33,100.34,100.3,100.31,101900002.0
2007-06-26 23:07:00,100.31,100.33,100.3,100.31,146900000.0
2007-06-26 23:08:00,100.3,100.32,100.3,100.32,66000000.0
2007-06-26 23:09:00,100.32,100.32,100.3,100.31,107300001.0
2007-06-26 23:10:00,100.29,100.307,100.29,100.307,76600001.0
2007-06-26 23:11:00,100.3,100.32,100.3,100.32,34299999.0
2007-06-26 23:12:00,100.32,100.325,100.32,100.32,40000000.0
2007-06-26 23:13:00,100.325,100.325,100.32,100.32,36000000.0
2007-06-26 23:14:00,100.325,100.33,100.32,100.33,174300000.0
2007-06-26 23:15:00,100.33,100.33,100.3,100.33,122400000.0
2007-06-26 23:16:00,100.317,100.317,100.299,100.302,332000001.0
2007-06-26 23:17:00,100.305,100.31,100.3,100.31,112000001.0
2007-06-26 23:18:00,100.33,100.33,100.31,100.32,247100001.0
2007-06-26 23:19:00,100.325,100.34,100.31,100.335,106100000.0
2007-06-26 23:20:00,100.34,100.35,100.31,100.335,222500001.0
2007-06-26 23:21:00,100.34,100.34,100.32,100.335,94800002.0
2007-06-26 23:22:00,100.335,100.34,100.32,100.32,26300001.0
2007-06-26 23:23:00,100.32,100.34,100.32,100.325,24400000.0
2007-06-26 23:24:00,100.325,100.33,100.325,100.325,40000000.0
2007-06-26 23:25:00,100.325,100.335,100.32,100.335,60800000.0
2007-06-26 23:26:00,100.34,100.34,100.31,100.34,106600000.0
2007-06-26 23:27:00,100.335,100.335,100.32,100.32,51200000.0
2007-06-26 23:28:00,100.32,100.325,100.305,100.305,220700000.0
2007-06-26 23:29:00,100.31,100.32,100.3,100.32,221400000.0
2007-06-26 23:30:00,100.32,100.32,100.28,100.31,260700000.0
2007-06-26 23:31:00,100.3,100.31,100.29,100.3,180600000.0
2007-06-26 23:32:00,100.315,100.32,100.3,100.31,121200000.0
2007-06-26 23:33:00,100.32,100.325,100.29,100.325,85400000.0
2007-06-26 23:34:00,100.31,100.33,100.31,100.32,111800000.0
2007-06-26 23:35:00,100.32,100.325,100.3,100.31,194000000.0
2007-06-26 23:36:00,100.32,100.32,100.28,100.3,193800000.0
2007-06-26 23:37:00,100.3,100.305,100.28,100.305,74400000.0
2007-06-26 23:38:00,100.305,100.315,100.28,100.305,259600001.0
2007-06-26 23:39:00,100.28,100.305,100.28,100.305,96700000.0
2007-06-26 23:40:00,100.305,100.305,100.27,100.3,151600000.0
2007-06-26 23:41:00,100.28,100.32,100.28,100.32,111000002.0
2007-06-26 23:42:00,100.31,100.31,100.31,100.31,50400000.0
2007-06-26 23:43:00,100.315,100.335,100.31,100.33,171400001.0
2007-06-26 23:44:00,100.33,100.34,100.31,100.32,162800000.0
2007-06-26 23:45:00,100.32,100.32,100.29,100.31,160199999.0
2007-06-26 23:46:00,100.32,100.33,100.28,100.33,473299999.0
2007-06-26 23:47:00,100.33,100.33,100.29,100.31,257000000.0
2007-06-26 23:48:00,100.325,100.335,100.32,100.325,60800000.0
2007-06-26 23:49:00,100.325,100.33,100.3,100.33,162200000.0
2007-06-26 23:50:00,100.325,100.34,100.31,100.34,121600000.0
2007-06-26 23:51:00,100.34,100.34,100.31,100.335,70800000.0
2007-06-26 23:52:00,100.31,100.34,100.31,100.335,145100000.0
2007-06-26 23:53:00,100.33,100.335,100.31,100.33,274300003.0
2007-06-26 23:54:00,100.33,100.345,100.3,100.31,105100001.0
2007-06-26 23:55:00,100.335,100.35,100.3,100.34,91700001.0
2007-06-26 23:56:00,100.35,100.355,100.345,100.35,84000000.0
2007-06-26 23:57:00,100.35,100.35,100.345,100.35,40000000.0
2007-06-26 23:58:00,100.345,100.35,100.34,100.34,60800000.0
2007-06-26 23:59:00,100.34,100.34,100.31,100.34,67900000.0
2007-06-27 00:00:00,100.345,100.35,100.34,100.345,212800000.0
2007-06-27 00:01:00,100.34,100.34,100.33,100.33,54400000.0
2007-06-27 00:02:00,100.33,100.33,100.32,100.33,58399999.0
2007-06-27 00:03:00,100.33,100.33,100.3,100.33,144200001.0
2007-06-27 00:04:00,100.34,100.34,100.335,100.335,26300000.0
2007-06-27 00:05:00,100.335,100.345,100.33,100.335,98400000.0
2007-06-27 00:06:00,100.335,100.335,100.31,100.335,129400000.0
2007-06-27 00:07:00,100.33,100.335,100.33,100.33,85600000.0
2007-06-27 00:08:00,100.33,100.335,100.32,100.335,159800002.0
2007-06-27 00:09:00,100.31,100.323,100.309,100.309,53599999.0
2007-06-27 00:10:00,100.33,100.335,100.32,100.32,60800000.0
2007-06-27 00:11:00,100.325,100.325,100.31,100.31,79100000.0
2007-06-27 00:12:00,100.32,100.335,100.32,100.32,172400002.0
2007-06-27 00:13:00,100.32,100.32,100.315,100.32,72000000.0
2007-06-27 00:14:00,100.32,100.32,100.32,100.32,40800000.0
2007-06-27 00:15:00,100.32,100.325,100.32,100.32,97600000.0
2007-06-27 00:16:00,100.32,100.32,100.315,100.315,57600000.0
2007-06-27 00:17:00,100.31,100.31,100.31,100.31,11200000.0
2007-06-27 00:18:00,100.31,100.32,100.29,100.315,252800001.0
2007-06-27 00:19:00,100.315,100.32,100.3,100.31,303800000.0
2007-06-27 00:20:00,100.31,100.31,100.27,100.305,224299999.0
2007-06-27 00:21:00,100.31,100.31,100.305,100.31,117600000.0
2007-06-27 00:22:00,100.3,100.3,100.28,100.29,100700000.0
2007-06-27 00:23:00,100.3,100.305,100.28,100.295,194200000.0
2007-06-27 00:24:00,100.295,100.315,100.28,100.315,150300000.0
2007-06-27 00:25:00,100.31,100.32,100.3,100.315,52700001.0
2007-06-27 00:26:00,100.31,100.315,100.31,100.315,24800000.0
2007-06-27 00:27:00,100.32,100.32,100.315,100.32,59200000.0
2007-06-27 00:28:00,100.32,100.32,100.3,100.32,238400000.0
2007-06-27 00:29:00,100.32,100.32,100.31,100.31,228800000.0
2007-06-27 00:30:00,100.315,100.315,100.3,100.31,123600000.0
2007-06-27 00:31:00,100.31,100.31,100.26,100.275,481800000.0
2007-06-27 00:32:00,100.28,100.29,100.25,100.275,658600000.0
2007-06-27 00:33:00,100.28,100.28,100.245,100.25,213600000.0
2007-06-27 00:34:00,100.255,100.255,100.24,100.255,59200000.0
2007-06-27 00:35:00,100.25,100.27,100.25,100.255,126400000.0
2007-06-27 00:36:00,100.255,100.27,100.24,100.26,188700000.0
2007-06-27 00:37:00,100.24,100.26,100.24,100.255,62600000.0
2007-06-27 00:38:00,100.255,100.255,100.255,100.255,11200000.0
2007-06-27 00:39:00,100.255,100.27,100.255,100.265,140800000.0
2007-06-27 00:40:00,100.26,100.265,100.21,100.21,311199999.0
2007-06-27 00:41:00,100.21,100.25,100.21,100.24,85900002.0
2007-06-27 00:42:00,100.22,100.25,100.21,100.24,110800001.0
2007-06-27 00:43:00,100.235,100.24,100.22,100.22,150499998.0
2007-06-27 00:44:00,100.23,100.235,100.23,100.23,45600000.0
2007-06-27 00:45:00,100.23,100.23,100.21,100.22,157000000.0
2007-06-27 00:46:00,100.21,100.22,100.18,100.21,312100000.0
2007-06-27 00:47:00,100.215,100.22,100.19,100.215,399100005.0
2007-06-27 00:48:00,100.215,100.215,100.17,100.175,375199998.0
2007-06-27 00:49:00,100.18,100.18,100.17,100.17,198599998.0
2007-06-27 00:50:00,100.17,100.185,100.15,100.18,196800000.0
2007-06-27 00:51:00,100.18,100.19,100.17,100.18,241699998.0
2007-06-27 00:52:00,100.18,100.18,100.14,100.16,771399999.0
2007-06-27 00:53:00,100.16,100.16,100.13,100.14,471900001.0
2007-06-27 00:54:00,100.155,100.16,100.14,100.15,315200002.0
2007-06-27 00:55:00,100.155,100.16,100.15,100.16,161600000.0
2007-06-27 00:56:00,100.16,100.16,100.14,100.15,248700000.0
2007-06-27 00:57:00,100.15,100.155,100.15,100.15,108800000.0
2007-06-27 00:58:00,100.15,100.155,100.13,100.145,451499999.0
2007-06-27 00:59:00,100.145,100.15,100.13,100.13,262300000.0
2007-06-27 01:00:00,100.13,100.145,100.1,100.12,534400000.0
2007-06-27 01:01:00,100.12,100.15,100.12,100.14,242100000.0
2007-06-27 01:02:00,100.145,100.145,100.13,100.145,169500000.0
2007-06-27 01:03:00,100.14,100.14,100.11,100.125,177600000.0
2007-06-27 01:04:00,100.12,100.14,100.11,100.12,243200000.0
2007-06-27 01:05:00,100.13,100.13,100.1,100.115,320000000.0
2007-06-27 01:06:00,100.115,100.12,100.08,100.09,574300000.0
2007-06-27 01:07:00,100.09,100.09,100.065,100.075,373300000.0
2007-06-27 01:08:00,100.07,100.075,100.05,100.065,523399998.0
2007-06-27 01:09:00,100.06,100.075,100.05,100.065,391500001.0
2007-06-27 01:10:00,100.065,100.07,100.02,100.04,520799997.0
2007-06-27 01:11:00,100.035,100.045,100.02,100.04,428999998.0
2007-06-27 01:12:00,100.04,100.055,100.03,100.035,437400000.0
2007-06-27 01:13:00,100.03,100.05,100.01,100.05,486600003.0
2007-06-27 01:14:00,100.05,100.085,100.04,100.08,499099998.0
2007-06-27 01:15:00,100.08,100.1,100.06,100.095,426300000.0
2007-06-27 01:16:00,100.095,100.11,100.08,100.095,513399997.0
2007-06-27 01:17:00,100.095,100.1,100.075,100.075,197600000.0
2007-06-27 01:18:00,100.08,100.095,100.05,100.09,546900000.0
2007-06-27 01:19:00,100.095,100.095,100.08,100.09,60199999.0
2007-06-27 01:20:00,100.09,100.1,100.05,100.08,417799998.0
2007-06-27 01:21:00,100.07,100.07,100.03,100.05,365700000.0
2007-06-27 01:22:00,100.05,100.085,100.05,100.085,534100000.0
2007-06-27 01:23:00,100.085,100.095,100.075,100.09,284000000.0
2007-06-27 01:24:00,100.07,100.09,100.05,100.075,253400001.0
2007-06-27 01:25:00,100.08,100.08,100.04,100.07,361900000.0
2007-06-27 01:26:00,100.075,100.075,100.05,100.055,206700001.0
2007-06-27 01:27:00,100.05,100.055,100.03,100.035,418400000.0
2007-06-27 01:28:00,100.035,100.035,100.02,100.035,299099999.0
2007-06-27 01:29:00,100.03,100.04,100.03,100.03,328999999.0
2007-06-27 01:30:00,100.03,100.045,100.01,100.045,244300001.0
2007-06-27 01:31:00,100.045,100.045,100.035,100.04,125600000.0
2007-06-27 01:32:00,100.04,100.04,100.025,100.03,203200000.0
2007-06-27 01:33:00,100.03,100.03,100.02,100.03,122400000.0
2007-06-27 01:34:00,100.03,100.03,100.01,100.02,476900000.0
2007-06-27 01:35:00,100.02,100.02,99.99,100.0,395100000.0
2007-06-27 01:36:00,99.995,100.015,99.99,100.015,247700000.0
2007-06-27 01:37:00,100.015,100.04,100.01,100.04,413800000.0
2007-06-27 01:38:00,100.04,100.045,100.0,100.02,211600001.0
2007-06-27 01:39:00,100.02,100.04,100.02,100.035,20700000.0
2007-06-27 01:40:00,100.035,100.055,100.035,100.05,107200000.0
2007-06-27 01:41:00,100.02,100.07,100.02,100.06,397399997.0
2007-06-27 01:42:00,100.075,100.08,100.06,100.06,138400000.0
2007-06-27 01:43:00,100.07,100.08,100.07,100.08,97700000.0
2007-06-27 01:44:00,100.08,100.08,100.07,100.08,104000000.0
2007-06-27 01:45:00,100.08,100.09,100.05,100.065,227900000.0
2007-06-27 01:46:00,100.07,100.08,100.03,100.04,397800000.0
2007-06-27 01:47:00,100.075,100.08,100.05,100.08,376999998.0
2007-06-27 01:48:00,100.08,100.085,100.065,100.08,187300000.0
2007-06-27 01:49:00,100.08,100.1,100.07,100.09,402700001.0
2007-06-27 01:50:00,100.08,100.095,100.04,100.085,836200000.0
2007-06-27 01:51:00,100.08,100.09,100.06,100.085,265500000.0
2007-06-27 01:52:00,100.09,100.095,100.065,100.065,324000000.0
2007-06-27 01:53:00,100.065,100.075,100.06,100.06,391900000.0
2007-06-27 01:54:00,100.075,100.09,100.05,100.08,563200000.0
2007-06-27 01:55:00,100.085,100.09,100.06,100.09,419499999.0
2007-06-27 01:56:00,100.09,100.09,100.07,100.075,219200000.0
2007-06-27 01:57:00,100.075,100.085,100.075,100.085,244000000.0
2007-06-27 01:58:00,100.085,100.11,100.08,100.105,359200001.0
2007-06-27 01:59:00,100.105,100.12,100.08,100.105,399500001.0
2007-06-27 02:00:00,100.11,100.13,100.11,100.12,563500000.0
2007-06-27 02:01:00,100.12,100.13,100.11,100.11,317000000.0
2007-06-27 02:02:00,100.12,100.135,100.1,100.13,506700002.0
2007-06-27 02:03:00,100.13,100.155,100.12,100.15,455800000.0
2007-06-27 02:04:00,100.15,100.165,100.145,100.165,368300000.0
2007-06-27 02:05:00,100.165,100.18,100.15,100.175,367700000.0
2007-06-27 02:06:00,100.175,100.19,100.17,100.175,512000000.0
2007-06-27 02:07:00,100.175,100.21,100.15,100.21,713099999.0
2007-06-27 02:08:00,100.21,100.22,100.18,100.2,752399990.0
2007-06-27 02:09:00,100.21,100.23,100.2,100.2,548800000.0
2007-06-27 02:10:00,100.2,100.21,100.19,100.2,374199994.0
2007-06-27 02:11:00,100.2,100.2,100.18,100.19,340199994.0
2007-06-27 02:12:00,100.195,100.195,100.18,100.19,227199999.0
2007-06-27 02:13:00,100.19,100.19,100.17,100.17,255399999.0
2007-06-27 02:14:00,100.18,100.18,100.16,100.17,743500024.0
2007-06-27 02:15:00,100.17,100.17,100.15,100.155,407999999.0
2007-06-27 02:16:00,100.155,100.155,100.125,100.14,653600002.0
2007-06-27 02:17:00,100.14,100.15,100.14,100.14,248600000.0
2007-06-27 02:18:00,100.15,100.15,100.12,100.135,288799999.0
2007-06-27 02:19:00,100.14,100.14,100.13,100.135,488299997.0
2007-06-27 02:20:00,100.13,100.16,100.13,100.145,444800000.0
2007-06-27 02:21:00,100.14,100.145,100.12,100.13,270400000.0
2007-06-27 02:22:00,100.135,100.145,100.12,100.12,451099997.0
2007-06-27 02:23:00,100.12,100.13,100.09,100.1,375099995.0
2007-06-27 02:24:00,100.1,100.1,100.08,100.08,662700001.0
2007-06-27 02:25:00,100.08,100.09,100.04,100.075,408799999.0
2007-06-27 02:26:00,100.08,100.085,100.05,100.08,659699997.0
2007-06-27 02:27:00,100.08,100.08,100.075,100.075,44000000.0
2007-06-27 02:28:00,100.075,100.075,100.07,100.075,80800000.0
2007-06-27 02:29:00,100.075,100.09,100.06,100.09,108699999.0
2007-06-27 02:30:00,100.09,100.09,100.07,100.07,130399999.0
2007-06-27 02:31:00,100.08,100.09,100.07,100.09,175100001.0
2007-06-27 02:32:00,100.09,100.105,100.07,100.09,680499999.0
2007-06-27 02:33:00,100.085,100.1,100.08,100.09,817299999.0
2007-06-27 02:34:00,100.09,100.1,100.08,100.09,570900000.0
2007-06-27 02:35:00,100.09,100.09,100.06,100.075,659300004.0
2007-06-27 02:36:00,100.08,100.09,100.075,100.075,244599999.0
2007-06-27 02:37:00,100.075,100.095,100.07,100.09,476000000.0
2007-06-27 02:38:00,100.09,100.1,100.08,100.08,174000000.0
2007-06-27 02:39:00,100.1,100.12,100.09,100.105,321800000.0
2007-06-27 02:40:00,100.105,100.12,100.08,100.1,492400000.0
2007-06-27 02:41:00,100.1,100.12,100.08,100.105,303899999.0
2007-06-27 02:42:00,100.12,100.12,100.1,100.105,175300000.0
2007-06-27 02:43:00,100.1,100.12,100.1,100.105,186400000.0
2007-06-27 02:44:00,100.1,100.1,100.07,100.1,543900000.0
2007-06-27 02:45:00,100.1,100.1,100.06,100.085,565200001.0
2007-06-27 02:46:00,100.085,100.1,100.08,100.1,240999993.0
2007-06-27 02:47:00,100.095,100.12,100.08,100.09,699000000.0
2007-06-27 02:48:00,100.08,100.1,100.08,100.1,208900000.0
2007-06-27 02:49:00,100.105,100.12,100.105,100.11,155200000.0
2007-06-27 02:50:00,100.12,100.13,100.1,100.12,501300004.0
2007-06-27 02:51:00,100.12,100.13,100.08,100.09,392799993.0
2007-06-27 02:52:00,100.08,100.11,100.08,100.11,166299998.0
2007-06-27 02:53:00,100.1,100.11,100.1,100.1,208499997.0
2007-06-27 02:54:00,100.11,100.11,100.09,100.1,223199998.0
2007-06-27 02:55:00,100.09,100.13,100.08,100.11,632000001.0
2007-06-27 02:56:00,100.11,100.13,100.1,100.12,738599994.0
2007-06-27 02:57:00,100.11,100.13,100.1,100.105,706399991.0
2007-06-27 02:58:00,100.105,100.13,100.1,100.1,645699993.0
2007-06-27 02:59:00,100.105,100.12,100.1,100.11,494199997.0
2007-06-27 03:00:00,100.11,100.13,100.11,100.11,316300001.0
2007-06-27 03:01:00,100.12,100.13,100.115,100.115,253600000.0
2007-06-27 03:02:00,100.115,100.14,100.1,100.13,388099989.0
2007-06-27 03:03:00,100.13,100.13,100.11,100.115,258099999.0
2007-06-27 03:04:00,100.12,100.13,100.1,100.13,425300004.0
2007-06-27 03:05:00,100.13,100.18,100.12,100.17,240000000.0
2007-06-27 03:06:00,100.17,100.17,100.145,100.145,166399999.0
2007-06-27 03:07:00,100.15,100.17,100.14,100.17,627799998.0
2007-06-27 03:08:00,100.17,100.17,100.15,100.155,347700002.0
2007-06-27 03:09:00,100.155,100.155,100.13,100.13,346000000.0
2007-06-27 03:10:00,100.13,100.14,100.13,100.13,264400003.0
2007-06-27 03:11:00,100.13,100.13,100.13,100.13,99999999.0
2007-06-27 03:12:00,100.14,100.15,100.13,100.135,317599998.0
2007-06-27 03:13:00,100.135,100.15,100.13,100.14,90500000.0
2007-06-27 03:14:00,100.15,100.16,100.15,100.16,267999999.0
2007-06-27 03:15:00,100.16,100.17,100.14,100.15,316700000.0
2007-06-27 03:16:00,100.14,100.155,100.14,100.15,239899991.0
2007-06-27 03:17:00,100.15,100.15,100.13,100.14,469699998.0
2007-06-27 03:18:00,100.14,100.14,100.13,100.14,86399999.0
2007-06-27 03:19:00,100.135,100.14,100.13,100.13,331199998.0
2007-06-27 03:20:00,100.13,100.14,100.13,100.13,160799997.0
2007-06-27 03:21:00,100.12,100.13,100.1,100.1,395199997.0
2007-06-27 03:22:00,100.11,100.12,100.105,100.12,154299999.0
2007-06-27 03:23:00,100.11,100.13,100.11,100.13,278000001.0
2007-06-27 03:24:00,100.13,100.13,100.12,100.13,291200000.0
2007-06-27 03:25:00,100.13,100.13,100.12,100.13,260900001.0
2007-06-27 03:26:00,100.13,100.13,100.11,100.12,361299998.0
2007-06-27 03:27:00,100.115,100.115,100.1,100.105,124699995.0
2007-06-27 03:28:00,100.105,100.11,100.1,100.1,124999998.0
2007-06-27 03:29:00,100.1,100.1,100.09,100.09,263999998.0
2007-06-27 03:30:00,100.1,100.115,100.1,100.115,275199998.0
2007-06-27 03:31:00,100.11,100.115,100.08,100.08,329499995.0
2007-06-27 03:32:00,100.07,100.11,100.07,100.11,192200000.0
2007-06-27 03:33:00,100.11,100.12,100.105,100.115,164800000.0
2007-06-27 03:34:00,100.11,100.13,100.11,100.115,181599997.0
2007-06-27 03:35:00,100.115,100.12,100.11,100.11,323199998.0
2007-06-27 03:36:00,100.11,100.11,100.11,100.11,172800000.0
2007-06-27 03:37:00,100.11,100.12,100.11,100.12,250400000.0
2007-06-27 03:38:00,100.12,100.12,100.12,100.12,7200000.0
2007-06-27 03:39:00,100.12,100.13,100.08,100.1,633300002.0
2007-06-27 03:40:00,100.1,100.11,100.095,100.11,124000000.0
2007-06-27 03:41:00,100.11,100.13,100.1,100.11,328699998.0
2007-06-27 03:42:00,100.115,100.12,100.1,100.115,390299994.0
2007-06-27 03:43:00,100.115,100.13,100.11,100.12,158400000.0
2007-06-27 03:44:00,100.13,100.13,100.11,100.12,311000000.0
2007-06-27 03:45:00,100.12,100.12,100.11,100.11,63400000.0
2007-06-27 03:46:00,100.115,100.12,100.1,100.11,193200000.0
2007-06-27 03:47:00,100.1,100.12,100.1,100.11,85499999.0
2007-06-27 03:48:00,100.11,100.12,100.11,100.115,47999999.0
2007-06-27 03:49:00,100.12,100.12,100.115,100.115,76000000.0
2007-06-27 03:50:00,100.12,100.13,100.11,100.12,232399998.0
2007-06-27 03:51:00,100.12,100.14,100.11,100.12,204800000.0
2007-06-27 03:52:00,100.13,100.15,100.13,100.15,240099999.0
2007-06-27 03:53:00,100.15,100.15,100.14,100.15,68300000.0
2007-06-27 03:54:00,100.145,100.145,100.14,100.14,19200000.0
2007-06-27 03:55:00,100.14,100.14,100.13,100.135,175999998.0
2007-06-27 03:56:00,100.135,100.135,100.13,100.13,101599997.0
2007-06-27 03:57:00,100.135,100.16,100.13,100.15,264699999.0
2007-06-27 03:58:00,100.15,100.15,100.14,100.14,85600000.0
2007-06-27 03:59:00,100.15,100.16,100.15,100.16,204000000.0
2007-06-27 04:00:00,100.16,100.16,100.14,100.15,336300007.0
2007-06-27 04:01:00,100.14,100.16,100.14,100.15,178300000.0
2007-06-27 04:02:00,100.16,100.16,100.15,100.15,12000000.0
2007-06-27 04:03:00,100.15,100.15,100.14,100.15,80800000.0
2007-06-27 04:04:00,100.15,100.16,100.13,100.14,283700004.0
2007-06-27 04:05:00,100.15,100.15,100.13,100.14,95100001.0
2007-06-27 04:06:00,100.15,100.155,100.14,100.15,226400000.0
2007-06-27 04:07:00,100.16,100.16,100.14,100.15,227199997.0
2007-06-27 04:08:00,100.15,100.17,100.15,100.16,498799998.0
2007-06-27 04:09:00,100.15,100.17,100.15,100.17,181399998.0
2007-06-27 04:10:00,100.16,100.19,100.16,100.19,211199999.0
2007-06-27 04:11:00,100.19,100.2,100.175,100.19,312100002.0
2007-06-27 04:12:00,100.19,100.21,100.19,100.2,163200000.0
2007-06-27 04:13:00,100.2,100.21,100.2,100.21,93600000.0
2007-06-27 04:14:00,100.195,100.2,100.19,100.2,135199996.0
2007-06-27 04:15:00,100.2,100.22,100.2,100.21,686399999.0
2007-06-27 04:16:00,100.21,100.23,100.2,100.23,228799996.0
2007-06-27 04:17:00,100.23,100.23,100.21,100.215,90500001.0
2007-06-27 04:18:00,100.22,100.23,100.22,100.23,108000000.0
2007-06-27 04:19:00,100.22,100.23,100.21,100.23,116299997.0
2007-06-27 04:20:00,100.23,100.24,100.23,100.24,24000000.0
2007-06-27 04:21:00,100.24,100.24,100.21,100.22,81799997.0
2007-06-27 04:22:00,100.22,100.24,100.22,100.24,104000000.0
2007-06-27 04:23:00,100.25,100.25,100.23,100.235,317599999.0
2007-06-27 04:24:00,100.235,100.24,100.23,100.24,75200000.0
2007-06-27 04:25:00,100.24,100.24,100.24,100.24,12000000.0
2007-06-27 04:26:00,100.24,100.24,100.23,100.24,191200000.0
2007-06-27 04:27:00,100.24,100.25,100.24,100.24,472799999.0
2007-06-27 04:28:00,100.24,100.25,100.23,100.245,301500004.0
2007-06-27 04:29:00,100.245,100.25,100.22,100.225,386300004.0
2007-06-27 04:30:00,100.24,100.24,100.22,100.225,558899998.0
2007-06-27 04:31:00,100.23,100.23,100.21,100.23,417799995.0
2007-06-27 04:32:00,100.23,100.23,100.22,100.23,50400000.0
2007-06-27 04:33:00,100.23,100.23,100.22,100.23,81600000.0
2007-06-27 04:34:00,100.22,100.22,100.2,100.21,300400000.0
2007-06-27 04:35:00,100.21,100.21,100.19,100.2,464300000.0
2007-06-27 04:36:00,100.2,100.21,100.2,100.21,143199999.0
2007-06-27 04:37:00,100.21,100.22,100.2,100.2,232800001.0
2007-06-27 04:38:00,100.21,100.21,100.19,100.21,176800000.0
2007-06-27 04:39:00,100.2,100.21,100.2,100.2,51200000.0
2007-06-27 04:40:00,100.21,100.22,100.19,100.19,320799999.0
2007-06-27 04:41:00,100.19,100.21,100.19,100.2,193599999.0
2007-06-27 04:42:00,100.2,100.21,100.19,100.19,338799999.0
2007-06-27 04:43:00,100.2,100.2,100.195,100.2,26200000.0
2007-06-27 04:44:00,100.21,100.23,100.19,100.23,232199999.0
2007-06-27 04:45:00,100.23,100.23,100.21,100.21,128099999.0
2007-06-27 04:46:00,100.21,100.21,100.18,100.2,444500001.0
2007-06-27 04:47:00,100.195,100.2,100.195,100.2,30900000.0
2007-06-27 04:48:00,100.2,100.2,100.2,100.2,86400000.0
2007-06-27 04:49:00,100.2,100.2,100.18,100.19,133600000.0
2007-06-27 04:50:00,100.19,100.2,100.17,100.19,383700001.0
2007-06-27 04:51:00,100.19,100.19,100.18,100.19,173299997.0
2007-06-27 04:52:00,100.18,100.2,100.17,100.18,658899998.0
2007-06-27 04:53:00,100.19,100.19,100.18,100.18,386399993.0
2007-06-27 04:54:00,100.19,100.21,100.18,100.21,79199998.0
2007-06-27 04:55:00,100.2,100.21,100.2,100.21,151999996.0
2007-06-27 04:56:00,100.2,100.21,100.18,100.19,643500001.0
2007-06-27 04:57:00,100.2,100.2,100.19,100.195,102499998.0
2007-06-27 04:58:00,100.19,100.2,100.19,100.19,180399999.0
2007-06-27 04:59:00,100.19,100.2,100.16,100.18,725400008.0
2007-06-27 05:00:00,100.18,100.19,100.17,100.18,296400000.0
2007-06-27 05:01:00,100.18,100.185,100.17,100.18,188799998.0
2007-06-27 05:02:00,100.18,100.185,100.18,100.18,176799999.0
2007-06-27 05:03:00,100.18,100.185,100.18,100.18,327199994.0
2007-06-27 05:04:00,100.18,100.185,100.17,100.185,503100001.0
2007-06-27 05:05:00,100.18,100.19,100.18,100.19,30400000.0
2007-06-27 05:06:00,100.19,100.19,100.19,100.19,4800000.0
2007-06-27 05:07:00,100.19,100.19,100.17,100.17,278400009.0
2007-06-27 05:08:00,100.17,100.18,100.17,100.18,130400000.0
2007-06-27 05:09:00,100.18,100.18,100.17,100.17,160600000.0
2007-06-27 05:10:00,100.17,100.18,100.17,100.18,139999999.0
2007-06-27 05:11:00,100.18,100.18,100.175,100.175,46400000.0
2007-06-27 05:12:00,100.19,100.19,100.18,100.19,288399999.0
2007-06-27 05:13:00,100.19,100.19,100.18,100.18,64800000.0
2007-06-27 05:14:00,100.18,100.19,100.18,100.185,85600000.0
2007-06-27 05:15:00,100.19,100.19,100.19,100.19,2400000.0
2007-06-27 05:16:00,100.19,100.19,100.19,100.19,2400000.0
2007-06-27 05:17:00,100.19,100.19,100.19,100.19,4800000.0
2007-06-27 05:18:00,100.19,100.2,100.19,100.2,42400000.0
2007-06-27 05:19:00,100.2,100.21,100.19,100.19,137400001.0
2007-06-27 05:20:00,100.2,100.22,100.19,100.21,582399990.0
2007-06-27 05:21:00,100.21,100.23,100.2,100.22,175600001.0
2007-06-27 05:22:00,100.22,100.23,100.22,100.23,89600000.0
2007-06-27 05:23:00,100.225,100.23,100.21,100.22,301800003.0
2007-06-27 05:24:00,100.204,100.204,100.181,100.19,366600000.0
2007-06-27 05:25:00,100.215,100.215,100.19,100.2,264000000.0
2007-06-27 05:26:00,100.2,100.205,100.18,100.19,329600000.0
2007-06-27 05:27:00,100.19,100.19,100.19,100.19,40000000.0
2007-06-27 05:28:00,100.195,100.195,100.17,100.18,188099999.0
2007-06-27 05:29:00,100.19,100.19,100.18,100.18,220800000.0
2007-06-27 05:30:00,100.18,100.185,100.18,100.18,188000000.0
2007-06-27 05:31:00,100.18,100.18,100.17,100.17,94400000.0
2007-06-27 05:32:00,100.17,100.18,100.16,100.165,233800001.0
2007-06-27 05:33:00,100.16,100.16,100.15,100.16,531899993.0
2007-06-27 05:34:00,100.16,100.16,100.15,100.15,126399999.0
2007-06-27 05:35:00,100.15,100.16,100.15,100.16,80000000.0
2007-06-27 05:36:00,100.16,100.16,100.14,100.14,188800000.0
2007-06-27 05:37:00,100.135,100.14,100.12,100.12,508799996.0
2007-06-27 05:38:00,100.12,100.13,100.11,100.12,397200002.0
2007-06-27 05:39:00,100.12,100.12,100.11,100.11,91300000.0
2007-06-27 05:40:00,100.12,100.13,100.12,100.13,159999996.0
2007-06-27 05:41:00,100.13,100.13,100.12,100.13,53600000.0
2007-06-27 05:42:00,100.13,100.15,100.13,100.14,188800001.0
2007-06-27 05:43:00,100.15,100.15,100.14,100.15,106400000.0
2007-06-27 05:44:00,100.15,100.16,100.14,100.14,435999999.0
2007-06-27 05:45:00,100.14,100.14,100.14,100.14,52800000.0
2007-06-27 05:46:00,100.14,100.15,100.135,100.14,140899999.0
2007-06-27 05:47:00,100.14,100.14,100.14,100.14,44000000.0
2007-06-27 05:48:00,100.14,100.14,100.12,100.12,233799998.0
2007-06-27 05:49:00,100.12,100.13,100.12,100.125,63200000.0
2007-06-27 05:50:00,100.125,100.13,100.125,100.13,54400000.0
2007-06-27 05:51:00,100.13,100.13,100.12,100.12,140799999.0
2007-06-27 05:52:00,100.13,100.13,100.12,100.13,295999997.0
2007-06-27 05:53:00,100.13,100.13,100.12,100.12,215199999.0
2007-06-27 05:54:00,100.12,100.13,100.11,100.13,498400006.0
2007-06-27 05:55:00,100.13,100.13,100.12,100.12,76799998.0
2007-06-27 05:56:00,100.12,100.13,100.11,100.12,224399997.0
2007-06-27 05:57:00,100.12,100.13,100.09,100.1,647199991.0
2007-06-27 05:58:00,100.11,100.11,100.09,100.1,196000000.0
2007-06-27 05:59:00,100.1,100.1,100.08,100.08,315200000.0
2007-06-27 06:00:00,100.08,100.09,100.06,100.07,780400008.0
2007-06-27 06:01:00,100.06,100.07,100.06,100.07,118100000.0
2007-06-27 06:02:00,100.07,100.07,100.07,100.07,182399998.0
2007-06-27 06:03:00,100.07,100.08,100.06,100.06,311899998.0
2007-06-27 06:04:00,100.06,100.07,100.06,100.07,131999999.0
2007-06-27 06:05:00,100.06,100.07,100.04,100.04,234299999.0
2007-06-27 06:06:00,100.05,100.05,100.04,100.05,369599999.0
2007-06-27 06:07:00,100.05,100.05,100.02,100.04,687400000.0
2007-06-27 06:08:00,100.04,100.05,100.03,100.045,341599998.0
2007-06-27 06:09:00,100.04,100.06,100.04,100.055,257599998.0
2007-06-27 06:10:00,100.05,100.07,100.05,100.06,311199996.0
2007-06-27 06:11:00,100.055,100.07,100.05,100.065,200499998.0
2007-06-27 06:12:00,100.06,100.075,100.06,100.065,1053200005.0
2007-06-27 06:13:00,100.07,100.07,100.06,100.07,682700003.0
2007-06-27 06:14:00,100.075,100.1,100.07,100.085,391999992.0
2007-06-27 06:15:00,100.09,100.1,100.07,100.09,642399998.0
2007-06-27 06:16:00,100.085,100.11,100.08,100.1,337599998.0
2007-06-27 06:17:00,100.11,100.11,100.08,100.09,201300002.0
2007-06-27 06:18:00,100.09,100.09,100.07,100.07,313099994.0
2007-06-27 06:19:00,100.08,100.08,100.05,100.07,437699999.0
2007-06-27 06:20:00,100.07,100.08,100.06,100.075,433200004.0
2007-06-27 06:21:00,100.075,100.085,100.03,100.08,1033999995.0
2007-06-27 06:22:00,100.08,100.08,100.05,100.05,669899996.0
2007-06-27 06:23:00,100.05,100.07,100.05,100.055,717799996.0
2007-06-27 06:24:00,100.06,100.07,100.05,100.07,369299997.0
2007-06-27 06:25:00,100.07,100.07,100.05,100.07,176999996.0
2007-06-27 06:26:00,100.065,100.07,100.06,100.07,501600000.0
2007-06-27 06:27:00,100.07,100.07,100.05,100.05,282899997.0
2007-06-27 06:28:00,100.05,100.06,100.04,100.045,659999996.0
2007-06-27 06:29:00,100.05,100.06,100.03,100.05,337299999.0
2007-06-27 06:30:00,100.05,100.06,100.04,100.05,423200000.0
2007-06-27 06:31:00,100.05,100.06,100.04,100.05,807600011.0
2007-06-27 06:32:00,100.045,100.06,100.04,100.05,394500000.0
2007-06-27 06:33:00,100.05,100.05,100.0,100.03,655300000.0
2007-06-27 06:34:00,100.03,100.04,100.01,100.03,1087100005.0
2007-06-27 06:35:00,100.02,100.03,99.96,100.02,1292300002.0
2007-06-27 06:36:00,100.01,100.03,100.01,100.025,653999994.0
2007-06-27 06:37:00,100.03,100.03,100.01,100.02,539599999.0
2007-06-27 06:38:00,100.02,100.05,100.015,100.05,723900006.0
2007-06-27 06:39:00,100.05,100.07,100.04,100.07,815200001.0
2007-06-27 06:40:00,100.07,100.07,100.04,100.045,917799992.0
2007-06-27 06:41:00,100.045,100.055,100.03,100.04,780199993.0
2007-06-27 06:42:00,100.04,100.06,100.03,100.06,558899999.0
2007-06-27 06:43:00,100.06,100.06,100.03,100.05,460999998.0
2007-06-27 06:44:00,100.05,100.06,100.05,100.055,540000000.0
2007-06-27 06:45:00,100.05,100.05,100.05,100.05,12000000.0
2007-06-27 06:46:00,100.05,100.05,100.04,100.05,235200000.0
2007-06-27 06:47:00,100.05,100.05,100.04,100.05,265799997.0
2007-06-27 06:48:00,100.045,100.05,100.03,100.04,504799998.0
2007-06-27 06:49:00,100.045,100.05,100.03,100.04,386400000.0
2007-06-27 06:50:00,100.03,100.04,100.01,100.03,686000004.0
2007-06-27 06:51:00,100.03,100.04,100.02,100.03,282899999.0
2007-06-27 06:52:00,100.03,100.045,100.03,100.035,186699999.0
2007-06-27 06:53:00,100.03,100.035,100.02,100.03,319799995.0
2007-06-27 06:54:00,100.03,100.035,100.0,100.01,528499995.0
2007-06-27 06:55:00,100.01,100.02,100.0,100.015,556099998.0
2007-06-27 06:56:00,100.02,100.04,100.01,100.03,382300002.0
2007-06-27 06:57:00,100.03,100.03,100.015,100.02,246399999.0
2007-06-27 06:58:00,100.015,100.015,99.97,99.99,735700005.0
2007-06-27 06:59:00,99.99,99.99,99.97,99.98,697399988.0
2007-06-27 07:00:00,99.975,99.98,99.96,99.965,177800000.0
2007-06-27 07:01:00,99.965,99.995,99.965,99.995,323999999.0
2007-06-27 07:02:00,99.995,100.0,99.97,99.97,304699996.0
2007-06-27 07:03:00,99.985,100.0,99.98,99.99,231699997.0
2007-06-27 07:04:00,99.99,100.0,99.97,99.97,391700000.0
2007-06-27 07:05:00,99.98,100.0,99.97,99.99,438700000.0
2007-06-27 07:06:00,100.0,100.0,99.96,99.97,520500001.0
2007-06-27 07:07:00,99.97,99.99,99.95,99.975,661499998.0
2007-06-27 07:08:00,99.975,99.98,99.96,99.97,606099997.0
2007-06-27 07:09:00,99.975,99.985,99.97,99.97,244800000.0
2007-06-27 07:10:00,99.97,100.0,99.96,99.97,726499998.0
2007-06-27 07:11:00,99.97,99.99,99.96,99.98,823500003.0
2007-06-27 07:12:00,99.98,99.995,99.98,99.99,363799997.0
2007-06-27 07:13:00,99.99,99.995,99.975,99.99,588799997.0
2007-06-27 07:14:00,99.99,100.0,99.98,100.0,242599996.0
2007-06-27 07:15:00,99.995,100.01,99.99,99.99,331499999.0
2007-06-27 07:16:00,99.995,100.045,99.99,100.045,626899999.0
2007-06-27 07:17:00,100.045,100.045,100.01,100.01,438299999.0
2007-06-27 07:18:00,100.015,100.03,100.01,100.03,248800001.0
2007-06-27 07:19:00,100.03,100.06,100.025,100.055,924599995.0
2007-06-27 07:20:00,100.055,100.07,100.04,100.045,575999999.0
2007-06-27 07:21:00,100.045,100.045,100.025,100.035,527999997.0
2007-06-27 07:22:00,100.035,100.04,100.02,100.04,755999998.0
2007-06-27 07:23:00,100.035,100.055,100.03,100.045,699099987.0
2007-06-27 07:24:00,100.045,100.05,100.03,100.04,343400005.0
2007-06-27 07:25:00,100.04,100.04,100.03,100.03,98899999.0
2007-06-27 07:26:00,100.04,100.04,100.03,100.04,111000000.0
2007-06-27 07:27:00,100.04,100.05,100.03,100.05,311900002.0
2007-06-27 07:28:00,100.05,100.055,100.04,100.04,441599997.0
2007-06-27 07:29:00,100.04,100.05,100.03,100.04,289500001.0
2007-06-27 07:30:00,100.05,100.05,100.005,100.02,536000000.0
2007-06-27 07:31:00,100.02,100.03,100.005,100.02,514400001.0
2007-06-27 07:32:00,100.02,100.045,100.02,100.03,199999999.0
2007-06-27 07:33:00,100.035,100.045,100.0,100.01,563399997.0
2007-06-27 07:34:00,100.01,100.015,99.995,99.995,336899996.0
2007-06-27 07:35:00,99.995,100.0,99.975,99.99,399999999.0
2007-06-27 07:36:00,99.99,100.0,99.98,100.0,278000005.0
2007-06-27 07:37:00,100.0,100.0,99.99,99.99,52799999.0
2007-06-27 07:38:00,99.99,100.0,99.98,99.99,176799999.0
2007-06-27 07:39:00,99.98,99.99,99.97,99.99,283499995.0
2007-06-27 07:40:00,99.99,100.0,99.98,99.99,316900003.0
2007-06-27 07:41:00,99.99,100.0,99.97,99.97,512299996.0
2007-06-27 07:42:00,99.975,100.0,99.975,100.0,311599998.0
2007-06-27 07:43:00,100.0,100.0,99.97,99.98,448399998.0
2007-06-27 07:44:00,99.98,99.99,99.95,99.95,861600002.0
2007-06-27 07:45:00,99.96,99.98,99.95,99.98,842199996.0
2007-06-27 07:46:00,99.98,99.98,99.96,99.97,859999996.0
2007-06-27 07:47:00,99.97,99.97,99.92,99.93,1122799993.0
2007-06-27 07:48:00,99.92,99.94,99.89,99.89,913899996.0
2007-06-27 07:49:00,99.89,99.91,99.88,99.91,1390699991.0
2007-06-27 07:50:00,99.91,99.935,99.895,99.935,783199996.0
2007-06-27 07:51:00,99.93,99.955,99.91,99.91,843199996.0
2007-06-27 07:52:00,99.91,99.92,99.9,99.91,940799989.0
2007-06-27 07:53:00,99.91,99.92,99.89,99.9,579199997.0
2007-06-27 07:54:00,99.9,99.93,99.89,99.93,569900000.0
2007-06-27 07:55:00,99.93,99.93,99.9,99.91,612799992.0
2007-06-27 07:56:00,99.91,99.92,99.88,99.89,1114399998.0
2007-06-27 07:57:00,99.89,99.9,99.88,99.88,731999994.0
2007-06-27 07:58:00,99.88,99.9,99.87,99.88,477400002.0
2007-06-27 07:59:00,99.88,99.89,99.88,99.89,302400000.0
2007-06-27 08:00:00,99.89,99.89,99.86,99.88,486400000.0
2007-06-27 08:01:00,99.88,99.9,99.87,99.89,806999993.0
2007-06-27 08:02:00,99.89,99.89,99.86,99.875,892899994.0
2007-06-27 08:03:00,99.875,99.89,99.86,99.86,1378900015.0
2007-06-27 08:04:00,99.86,99.87,99.855,99.865,959199998.0
2007-06-27 08:05:00,99.865,99.87,99.85,99.85,760700005.0
2007-06-27 08:06:00,99.86,99.865,99.83,99.85,1043799990.0
2007-06-27 08:07:00,99.85,99.86,99.8,99.8,1148700009.0
2007-06-27 08:08:00,99.805,99.82,99.78,99.79,1162699990.0
2007-06-27 08:09:00,99.79,99.79,99.76,99.775,1182599990.0
2007-06-27 08:10:00,99.775,99.8,99.77,99.8,1475899990.0
2007-06-27 08:11:00,99.8,99.825,99.79,99.825,471599998.0
2007-06-27 08:12:00,99.825,99.825,99.75,99.76,1149899995.0
2007-06-27 08:13:00,99.75,99.79,99.75,99.79,883099992.0
2007-06-27 08:14:00,99.785,99.8,99.76,99.78,658399996.0
2007-06-27 08:15:00,99.78,99.79,99.76,99.79,1441999995.0
2007-06-27 08:16:00,99.78,99.785,99.76,99.785,829700007.0
2007-06-27 08:17:00,99.79,99.82,99.785,99.82,750299995.0
2007-06-27 08:18:00,99.82,99.85,99.79,99.82,1537899979.0
2007-06-27 08:19:00,99.82,99.83,99.8,99.815,449599999.0
2007-06-27 08:20:00,99.815,99.83,99.8,99.81,621599992.0
2007-06-27 08:21:00,99.81,99.82,99.76,99.77,648699999.0
2007-06-27 08:22:00,99.76,99.77,99.73,99.76,1759799992.0
2007-06-27 08:23:00,99.76,99.77,99.74,99.75,1241500004.0
2007-06-27 08:24:00,99.75,99.75,99.72,99.73,895999996.0
2007-06-27 08:25:00,99.73,99.75,99.72,99.725,1118799995.0
2007-06-27 08:26:00,99.73,99.74,99.67,99.68,1461900003.0
2007-06-27 08:27:00,99.69,99.71,99.66,99.7,1427799987.0
2007-06-27 08:28:00,99.69,99.71,99.68,99.695,1180999997.0
2007-06-27 08:29:00,99.695,99.695,99.65,99.67,1025600005.0
2007-06-27 08:30:00,99.65,99.67,99.62,99.62,730399996.0
2007-06-27 08:31:00,99.605,99.67,99.59,99.665,1162999997.0
2007-06-27 08:32:00,99.66,99.67,99.605,99.635,1598499999.0
2007-06-27 08:33:00,99.635,99.64,99.615,99.62,1307599995.0
2007-06-27 08:34:00,99.62,99.64,99.61,99.635,890299999.0
2007-06-27 08:35:00,99.63,99.66,99.62,99.65,940699998.0
2007-06-27 08:36:00,99.66,99.69,99.65,99.68,1475099990.0
2007-06-27 08:37:00,99.69,99.705,99.68,99.69,1123599993.0
2007-06-27 08:38:00,99.69,99.74,99.69,99.73,918299995.0
2007-06-27 08:39:00,99.725,99.73,99.67,99.69,1322999989.0
2007-06-27 08:40:00,99.685,99.72,99.65,99.685,1263599996.0
2007-06-27 08:41:00,99.69,99.73,99.685,99.71,1717699988.0
2007-06-27 08:42:00,99.71,99.76,99.71,99.72,1563899994.0
2007-06-27 08:43:00,99.72,99.725,99.7,99.72,723599997.0
2007-06-27 08:44:00,99.71,99.74,99.71,99.735,716499995.0
2007-06-27 08:45:00,99.72,99.74,99.72,99.725,913599993.0
2007-06-27 08:46:00,99.72,99.735,99.72,99.73,443800000.0
2007-06-27 08:47:00,99.725,99.745,99.69,99.69,1157800000.0
2007-06-27 08:48:00,99.68,99.725,99.68,99.72,856100003.0
2007-06-27 08:49:00,99.72,99.725,99.69,99.71,1490299998.0
2007-06-27 08:50:00,99.705,99.72,99.69,99.72,978399998.0
2007-06-27 08:51:00,99.72,99.72,99.7,99.72,809500004.0
2007-06-27 08:52:00,99.71,99.77,99.71,99.76,1589299986.0
2007-06-27 08:53:00,99.78,99.79,99.75,99.79,921900001.0
2007-06-27 08:54:00,99.79,99.79,99.765,99.77,704799995.0
2007-06-27 08:55:00,99.77,99.77,99.73,99.75,1167400007.0
2007-06-27 08:56:00,99.75,99.76,99.72,99.74,1120300007.0
2007-06-27 08:57:00,99.75,99.77,99.75,99.765,480699998.0
2007-06-27 08:58:00,99.76,99.82,99.755,99.82,1136099998.0
2007-06-27 08:59:00,99.82,99.825,99.79,99.79,1021499997.0
2007-06-27 09:00:00,99.79,99.8,99.77,99.77,818699993.0
2007-06-27 09:01:00,99.78,99.78,99.76,99.78,948799995.0
2007-06-27 09:02:00,99.775,99.78,99.75,99.77,1038699990.0
2007-06-27 09:03:00,99.76,99.76,99.74,99.76,866999998.0
2007-06-27 09:04:00,99.77,99.79,99.76,99.77,727399998.0
2007-06-27 09:05:00,99.77,99.77,99.76,99.765,484100001.0
2007-06-27 09:06:00,99.765,99.78,99.76,99.775,630499998.0
2007-06-27 09:07:00,99.765,99.775,99.73,99.745,707399998.0
2007-06-27 09:08:00,99.745,99.75,99.72,99.73,951900001.0
2007-06-27 09:09:00,99.72,99.73,99.71,99.71,1127899999.0
2007-06-27 09:10:00,99.71,99.72,99.7,99.72,472000000.0
2007-06-27 09:11:00,99.72,99.72,99.7,99.705,615100004.0
2007-06-27 09:12:00,99.71,99.71,99.68,99.7,1346100001.0
2007-06-27 09:13:00,99.7,99.71,99.69,99.69,520400000.0
2007-06-27 09:14:00,99.69,99.69,99.67,99.675,1059599999.0
2007-06-27 09:15:00,99.675,99.69,99.67,99.68,908400005.0
2007-06-27 09:16:00,99.68,99.69,99.64,99.655,1227700006.0
2007-06-27 09:17:00,99.66,99.7,99.66,99.67,1422700002.0
2007-06-27 09:18:00,99.69,99.69,99.605,99.605,1422700002.0
2007-06-27 09:19:00,99.62,99.62,99.54,99.57,1393900002.0
2007-06-27 09:20:00,99.59,99.62,99.59,99.6,1393900002.0
2007-06-27 09:21:00,99.595,99.69,99.59,99.67,2027500001.0
2007-06-27 09:22:00,99.68,99.69,99.65,99.68,997300002.0
2007-06-27 09:23:00,99.68,99.69,99.66,99.685,1215799998.0
2007-06-27 09:24:00,99.685,99.685,99.64,99.64,1209599992.0
2007-06-27 09:25:00,99.66,99.67,99.63,99.65,1750500021.0
2007-06-27 09:26:00,99.65,99.65,99.62,99.625,831799998.0
2007-06-27 09:27:00,99.625,99.635,99.6,99.61,1343000006.0
2007-06-27 09:28:00,99.61,99.63,99.59,99.62,1692300027.0
2007-06-27 09:29:00,99.62,99.66,99.61,99.66,1485700007.0
2007-06-27 09:30:00,99.65,99.68,99.64,99.67,1246899998.0
2007-06-27 09:31:00,99.67,99.74,99.67,99.71,1625100004.0
2007-06-27 09:32:00,99.71,99.72,99.7,99.7,687900005.0
2007-06-27 09:33:00,99.7,99.71,99.685,99.695,2090099999.0
2007-06-27 09:34:00,99.69,99.72,99.685,99.7,1062399993.0
2007-06-27 09:35:00,99.7,99.71,99.69,99.705,992099990.0
2007-06-27 09:36:00,99.71,99.71,99.68,99.68,549500009.0
2007-06-27 09:37:00,99.68,99.7,99.68,99.685,596299985.0
2007-06-27 09:38:00,99.685,99.69,99.67,99.68,979099991.0
2007-06-27 09:39:00,99.69,99.7,99.66,99.69,1053100002.0
2007-06-27 09:40:00,99.69,99.69,99.69,99.69,33600000.0
2007-06-27 09:41:00,99.68,99.69,99.66,99.66,912599998.0
2007-06-27 09:42:00,99.655,99.69,99.65,99.685,1365499989.0
2007-06-27 09:43:00,99.68,99.72,99.67,99.72,1294300005.0
2007-06-27 09:44:00,99.72,99.72,99.7,99.72,1022899994.0
2007-06-27 09:45:00,99.72,99.72,99.69,99.72,1177300004.0
2007-06-27 09:46:00,99.72,99.73,99.71,99.71,449299996.0
2007-06-27 09:47:00,99.71,99.72,99.68,99.69,610800003.0
2007-06-27 09:48:00,99.68,99.69,99.68,99.68,351899998.0
2007-06-27 09:49:00,99.68,99.72,99.68,99.695,1195700000.0
2007-06-27 09:50:00,99.7,99.72,99.695,99.705,1033100005.0
2007-06-27 09:51:00,99.705,99.72,99.69,99.71,1398099992.0
2007-06-27 09:52:00,99.71,99.715,99.7,99.7,675199992.0
2007-06-27 09:53:00,99.7,99.72,99.68,99.69,441100000.0
2007-06-27 09:54:00,99.69,99.7,99.67,99.69,690400001.0
2007-06-27 09:55:00,99.69,99.71,99.68,99.69,975999993.0
2007-06-27 09:56:00,99.69,99.71,99.69,99.69,1207400007.0
2007-06-27 09:57:00,99.7,99.71,99.68,99.69,1197700001.0
2007-06-27 09:58:00,99.69,99.72,99.685,99.71,807899995.0
2007-06-27 09:59:00,99.7,99.71,99.7,99.7,718399998.0
2007-06-27 10:00:00,99.7,99.715,99.7,99.71,823099999.0
2007-06-27 10:01:00,99.72,99.72,99.69,99.7,1278899981.0
2007-06-27 10:02:00,99.69,99.72,99.68,99.71,712400002.0
2007-06-27 10:03:00,99.71,99.74,99.69,99.72,1140199993.0
2007-06-27 10:04:00,99.73,99.76,99.72,99.75,1042300011.0
2007-06-27 10:05:00,99.75,99.76,99.75,99.75,616800000.0
2007-06-27 10:06:00,99.75,99.76,99.735,99.745,630199999.0
2007-06-27 10:07:00,99.75,99.76,99.73,99.735,483100000.0
2007-06-27 10:08:00,99.735,99.78,99.73,99.77,539199995.0
2007-06-27 10:09:00,99.77,99.77,99.75,99.76,1284699981.0
2007-06-27 10:10:00,99.76,99.76,99.74,99.75,321399999.0
2007-06-27 10:11:00,99.75,99.75,99.715,99.715,348299999.0
2007-06-27 10:12:00,99.7,99.73,99.69,99.7,1113899992.0
2007-06-27 10:13:00,99.71,99.72,99.7,99.72,514499996.0
2007-06-27 10:14:00,99.72,99.72,99.7,99.72,417200001.0
2007-06-27 10:15:00,99.715,99.72,99.7,99.72,609699999.0
2007-06-27 10:16:00,99.72,99.73,99.71,99.71,290300000.0
2007-06-27 10:17:00,99.72,99.74,99.7,99.73,788800001.0
2007-06-27 10:18:00,99.73,99.74,99.71,99.71,1055799998.0
2007-06-27 10:19:00,99.71,99.71,99.66,99.66,917499997.0
2007-06-27 10:20:00,99.67,99.69,99.67,99.68,1038600003.0
2007-06-27 10:21:00,99.68,99.69,99.67,99.68,604800009.0
2007-06-27 10:22:00,99.68,99.7,99.67,99.69,575699996.0
2007-06-27 10:23:00,99.7,99.7,99.67,99.68,614300005.0
2007-06-27 10:24:00,99.69,99.71,99.68,99.7,1353000006.0
2007-06-27 10:25:00,99.685,99.7,99.67,99.69,1003399998.0
2007-06-27 10:26:00,99.69,99.71,99.68,99.705,1692900009.0
2007-06-27 10:27:00,99.7,99.72,99.69,99.71,823699998.0
2007-06-27 10:28:00,99.71,99.71,99.69,99.71,1072200011.0
2007-06-27 10:29:00,99.71,99.72,99.7,99.71,77500000.0
2007-06-27 10:30:00,99.71,99.72,99.71,99.71,331800004.0
2007-06-27 10:31:00,99.71,99.72,99.695,99.695,373600007.0
2007-06-27 10:32:00,99.695,99.71,99.69,99.69,266400003.0
2007-06-27 10:33:00,99.69,99.71,99.69,99.71,699700007.0
2007-06-27 10:34:00,99.71,99.71,99.68,99.69,941699995.0
2007-06-27 10:35:00,99.695,99.71,99.69,99.69,1092700011.0
2007-06-27 10:36:00,99.7,99.735,99.7,99.725,1143600017.0
2007-06-27 10:37:00,99.725,99.73,99.71,99.72,897000001.0
2007-06-27 10:38:00,99.73,99.73,99.72,99.73,305200000.0
2007-06-27 10:39:00,99.73,99.73,99.72,99.72,210199997.0
2007-06-27 10:40:00,99.71,99.73,99.71,99.72,405200004.0
2007-06-27 10:41:00,99.72,99.73,99.715,99.73,450999998.0
2007-06-27 10:42:00,99.72,99.73,99.71,99.72,326600001.0
2007-06-27 10:43:00,99.73,99.74,99.73,99.735,440899999.0
2007-06-27 10:44:00,99.735,99.75,99.73,99.745,377900000.0
2007-06-27 10:45:00,99.75,99.775,99.74,99.76,972599992.0
2007-06-27 10:46:00,99.75,99.75,99.73,99.74,780999994.0
2007-06-27 10:47:00,99.74,99.74,99.72,99.72,486100014.0
2007-06-27 10:48:00,99.71,99.722,99.681,99.722,640100003.0
2007-06-27 10:49:00,99.73,99.74,99.72,99.73,813699998.0
2007-06-27 10:50:00,99.73,99.735,99.725,99.73,310899998.0
2007-06-27 10:51:00,99.73,99.73,99.71,99.71,630100003.0
2007-06-27 10:52:00,99.71,99.71,99.69,99.7,431100004.0
2007-06-27 10:53:00,99.7,99.7,99.69,99.69,493200001.0
2007-06-27 10:54:00,99.685,99.7,99.68,99.69,626100007.0
2007-06-27 10:55:00,99.69,99.7,99.67,99.68,698199995.0
2007-06-27 10:56:00,99.68,99.68,99.66,99.66,187199997.0
2007-06-27 10:57:00,99.66,99.67,99.63,99.63,871399993.0
2007-06-27 10:58:00,99.63,99.65,99.63,99.63,791899994.0
2007-06-27 10:59:00,99.63,99.65,99.63,99.645,750499993.0
2007-06-27 11:00:00,99.645,99.65,99.63,99.63,650000002.0
2007-06-27 11:01:00,99.63,99.65,99.62,99.64,491999996.0
2007-06-27 11:02:00,99.64,99.66,99.64,99.655,642300008.0
2007-06-27 11:03:00,99.655,99.66,99.64,99.66,976199996.0
2007-06-27 11:04:00,99.65,99.66,99.62,99.625,924599996.0
2007-06-27 11:05:00,99.625,99.64,99.61,99.61,1090100002.0
2007-06-27 11:06:00,99.6,99.63,99.6,99.63,976099998.0
2007-06-27 11:07:00,99.63,99.64,99.62,99.64,1381000004.0
2007-06-27 11:08:00,99.64,99.64,99.62,99.64,1404299997.0
2007-06-27 11:09:00,99.64,99.66,99.64,99.66,815699996.0
2007-06-27 11:10:00,99.65,99.68,99.65,99.67,1004199992.0
2007-06-27 11:11:00,99.67,99.68,99.65,99.66,776700006.0
2007-06-27 11:12:00,99.66,99.66,99.645,99.65,367699998.0
2007-06-27 11:13:00,99.65,99.67,99.64,99.66,770199993.0
2007-06-27 11:14:00,99.67,99.67,99.65,99.66,421400002.0
2007-06-27 11:15:00,99.67,99.67,99.65,99.65,391299993.0
2007-06-27 11:16:00,99.65,99.665,99.64,99.65,780400009.0
2007-06-27 11:17:00,99.66,99.66,99.64,99.655,359299994.0
2007-06-27 11:18:00,99.66,99.66,99.65,99.65,281599996.0
2007-06-27 11:19:00,99.655,99.66,99.64,99.65,292399999.0
2007-06-27 11:20:00,99.65,99.65,99.61,99.63,720800002.0
2007-06-27 11:21:00,99.62,99.64,99.62,99.63,973399998.0
2007-06-27 11:22:00,99.635,99.66,99.635,99.64,418900002.0
2007-06-27 11:23:00,99.64,99.65,99.63,99.63,501500000.0
2007-06-27 11:24:00,99.63,99.63,99.62,99.62,420799998.0
2007-06-27 11:25:00,99.62,99.64,99.6,99.62,1298400022.0
2007-06-27 11:26:00,99.62,99.63,99.61,99.61,1605700000.0
2007-06-27 11:27:00,99.61,99.64,99.61,99.625,593800003.0
2007-06-27 11:28:00,99.63,99.64,99.62,99.62,1998000012.0
2007-06-27 11:29:00,99.62,99.63,99.58,99.62,717699997.0
2007-06-27 11:30:00,99.62,99.64,99.57,99.64,1035700006.0
2007-06-27 11:31:00,99.63,99.65,99.62,99.65,1652099995.0
2007-06-27 11:32:00,99.65,99.65,99.63,99.63,564199998.0
2007-06-27 11:33:00,99.63,99.655,99.62,99.63,865500004.0
2007-06-27 11:34:00,99.63,99.66,99.63,99.66,926399997.0
2007-06-27 11:35:00,99.66,99.665,99.65,99.65,741599999.0
2007-06-27 11:36:00,99.64,99.67,99.64,99.67,2006400010.0
2007-06-27 11:37:00,99.67,99.69,99.67,99.69,1015699997.0
2007-06-27 11:38:00,99.69,99.7,99.67,99.69,735099995.0
2007-06-27 11:39:00,99.69,99.7,99.67,99.68,1263399991.0
2007-06-27 11:40:00,99.67,99.69,99.67,99.685,1178099992.0
2007-06-27 11:41:00,99.685,99.69,99.67,99.69,420200000.0
2007-06-27 11:42:00,99.69,99.71,99.67,99.67,1527699997.0
2007-06-27 11:43:00,99.68,99.71,99.67,99.69,871900006.0
2007-06-27 11:44:00,99.69,99.725,99.69,99.725,881599998.0
2007-06-27 11:45:00,99.73,99.73,99.71,99.71,516699999.0
2007-06-27 11:46:00,99.72,99.73,99.7,99.71,599300001.0
2007-06-27 11:47:00,99.705,99.74,99.7,99.73,1257399992.0
2007-06-27 11:48:00,99.72,99.74,99.72,99.725,861299991.0
2007-06-27 11:49:00,99.725,99.73,99.71,99.72,1382999984.0
2007-06-27 11:50:00,99.72,99.745,99.72,99.74,1281000014.0
2007-06-27 11:51:00,99.74,99.74,99.7,99.7,1475700009.0
2007-06-27 11:52:00,99.7,99.72,99.69,99.72,641400001.0
2007-06-27 11:53:00,99.72,99.73,99.7,99.715,1335699995.0
2007-06-27 11:54:00,99.715,99.72,99.71,99.72,147100000.0
2007-06-27 11:55:00,99.72,99.72,99.67,99.67,1166100000.0
2007-06-27 11:56:00,99.67,99.68,99.64,99.64,928799999.0
2007-06-27 11:57:00,99.65,99.66,99.63,99.66,862899993.0
2007-06-27 11:58:00,99.65,99.66,99.63,99.64,314699999.0
2007-06-27 11:59:00,99.64,99.645,99.61,99.63,790100001.0
2007-06-27 12:00:00,99.63,99.64,99.62,99.62,610200001.0
2007-06-27 12:01:00,99.62,99.65,99.62,99.64,1032700012.0
2007-06-27 12:02:00,99.64,99.64,99.61,99.625,541700005.0
2007-06-27 12:03:00,99.62,99.635,99.61,99.62,987499990.0
2007-06-27 12:04:00,99.62,99.63,99.61,99.61,436599996.0
2007-06-27 12:05:00,99.61,99.62,99.605,99.62,988699997.0
2007-06-27 12:06:00,99.61,99.63,99.61,99.63,298900001.0
2007-06-27 12:07:00,99.63,99.63,99.6,99.615,887100003.0
2007-06-27 12:08:00,99.61,99.63,99.6,99.63,1252599994.0
2007-06-27 12:09:00,99.63,99.64,99.6,99.6,955400005.0
2007-06-27 12:10:00,99.6,99.61,99.6,99.61,317599999.0
2007-06-27 12:11:00,99.61,99.61,99.6,99.6,423600001.0
2007-06-27 12:12:00,99.6,99.6,99.58,99.6,968800007.0
2007-06-27 12:13:00,99.6,99.61,99.58,99.595,962899998.0
2007-06-27 12:14:00,99.6,99.6,99.58,99.6,389900006.0
2007-06-27 12:15:00,99.6,99.6,99.58,99.59,195500003.0
2007-06-27 12:16:00,99.6,99.6,99.58,99.6,512000006.0
2007-06-27 12:17:00,99.59,99.6,99.575,99.59,1070700010.0
2007-06-27 12:18:00,99.59,99.6,99.58,99.59,312599998.0
2007-06-27 12:19:00,99.59,99.6,99.575,99.58,437700002.0
2007-06-27 12:20:00,99.58,99.58,99.55,99.55,1089200002.0
2007-06-27 12:21:00,99.545,99.57,99.545,99.57,566400009.0
2007-06-27 12:22:00,99.57,99.58,99.565,99.58,331499995.0
2007-06-27 12:23:00,99.58,99.59,99.56,99.58,814800007.0
2007-06-27 12:24:00,99.57,99.59,99.57,99.58,604400003.0
2007-06-27 12:25:00,99.585,99.595,99.58,99.59,310099999.0
2007-06-27 12:26:00,99.59,99.61,99.59,99.6,461600000.0
2007-06-27 12:27:00,99.6,99.61,99.6,99.6,378200000.0
2007-06-27 12:28:00,99.6,99.61,99.58,99.58,1081299999.0
2007-06-27 12:29:00,99.59,99.6,99.58,99.59,842400008.0
2007-06-27 12:30:00,99.59,99.6,99.57,99.58,1124700014.0
2007-06-27 12:31:00,99.58,99.6,99.56,99.595,1055000012.0
2007-06-27 12:32:00,99.6,99.6,99.59,99.6,1057100004.0
2007-06-27 12:33:00,99.6,99.61,99.59,99.6,1296000022.0
2007-06-27 12:34:00,99.6,99.61,99.595,99.61,671500005.0
2007-06-27 12:35:00,99.605,99.62,99.6,99.6,345900000.0
2007-06-27 12:36:00,99.6,99.6,99.57,99.59,891100004.0
2007-06-27 12:37:00,99.57,99.59,99.57,99.59,543899993.0
2007-06-27 12:38:00,99.59,99.6,99.58,99.585,1036500004.0
2007-06-27 12:39:00,99.58,99.59,99.57,99.58,703699998.0
2007-06-27 12:40:00,99.58,99.58,99.58,99.58,707700008.0
2007-06-27 12:41:00,99.58,99.58,99.56,99.56,994699990.0
2007-06-27 12:42:00,99.56,99.59,99.54,99.58,1270399996.0
2007-06-27 12:43:00,99.58,99.58,99.54,99.54,1138199997.0
2007-06-27 12:44:00,99.54,99.57,99.53,99.56,1142399996.0
2007-06-27 12:45:00,99.56,99.56,99.53,99.55,917500005.0
2007-06-27 12:46:00,99.55,99.575,99.54,99.55,1467900010.0
2007-06-27 12:47:00,99.56,99.59,99.55,99.585,1268800005.0
2007-06-27 12:48:00,99.58,99.6,99.57,99.58,618599998.0
2007-06-27 12:49:00,99.58,99.61,99.58,99.6,843900003.0
2007-06-27 12:50:00,99.6,99.62,99.59,99.61,1068000003.0
2007-06-27 12:51:00,99.6,99.605,99.57,99.58,1082200006.0
2007-06-27 12:52:00,99.58,99.595,99.58,99.59,735399998.0
2007-06-27 12:53:00,99.59,99.6,99.59,99.595,106900000.0
2007-06-27 12:54:00,99.595,99.61,99.585,99.61,757100000.0
2007-06-27 12:55:00,99.6,99.63,99.6,99.62,1431600005.0
2007-06-27 12:56:00,99.62,99.65,99.62,99.64,1580400020.0
2007-06-27 12:57:00,99.64,99.65,99.61,99.625,1929499993.0
2007-06-27 12:58:00,99.63,99.64,99.63,99.64,631400002.0
2007-06-27 12:59:00,99.64,99.64,99.62,99.64,537900004.0
2007-06-27 13:00:00,99.64,99.645,99.6,99.61,666000001.0
2007-06-27 13:01:00,99.61,99.63,99.61,99.61,341500002.0
2007-06-27 13:02:00,99.61,99.63,99.61,99.63,805700002.0
2007-06-27 13:03:00,99.63,99.67,99.63,99.66,902300000.0
2007-06-27 13:04:00,99.66,99.7,99.65,99.67,1336399999.0
2007-06-27 13:05:00,99.665,99.68,99.66,99.68,907200008.0
2007-06-27 13:06:00,99.675,99.68,99.65,99.665,346700000.0
2007-06-27 13:07:00,99.665,99.67,99.65,99.66,1237699993.0
2007-06-27 13:08:00,99.66,99.68,99.65,99.67,671699998.0
2007-06-27 13:09:00,99.68,99.69,99.67,99.68,261999997.0
2007-06-27 13:10:00,99.68,99.71,99.67,99.71,507299995.0
2007-06-27 13:11:00,99.71,99.715,99.69,99.69,457900000.0
2007-06-27 13:12:00,99.69,99.69,99.67,99.68,143599998.0
2007-06-27 13:13:00,99.68,99.69,99.68,99.68,70299999.0
2007-06-27 13:14:00,99.68,99.68,99.68,99.68,29900000.0
2007-06-27 13:15:00,99.68,99.68,99.66,99.66,496900002.0
2007-06-27 13:16:00,99.66,99.67,99.65,99.66,198400004.0
2007-06-27 13:17:00,99.66,99.67,99.65,99.65,367200002.0
2007-06-27 13:18:00,99.66,99.68,99.655,99.68,657999998.0
2007-06-27 13:19:00,99.67,99.68,99.66,99.68,720999993.0
2007-06-27 13:20:00,99.67,99.68,99.66,99.68,596700005.0
2007-06-27 13:21:00,99.675,99.68,99.65,99.66,887199995.0
2007-06-27 13:22:00,99.66,99.67,99.65,99.66,394000007.0
2007-06-27 13:23:00,99.66,99.67,99.66,99.66,533700003.0
2007-06-27 13:24:00,99.66,99.66,99.64,99.65,638600006.0
2007-06-27 13:25:00,99.66,99.66,99.65,99.65,110400000.0
2007-06-27 13:26:00,99.65,99.67,99.65,99.665,282499996.0
2007-06-27 13:27:00,99.665,99.67,99.64,99.64,920900001.0
2007-06-27 13:28:00,99.66,99.69,99.65,99.69,326500006.0
2007-06-27 13:29:00,99.69,99.69,99.66,99.68,976999994.0
2007-06-27 13:30:00,99.675,99.68,99.67,99.675,581900001.0
2007-06-27 13:31:00,99.68,99.7,99.67,99.69,924700002.0
2007-06-27 13:32:00,99.68,99.695,99.66,99.66,781199994.0
2007-06-27 13:33:00,99.67,99.68,99.65,99.665,596000001.0
2007-06-27 13:34:00,99.67,99.68,99.66,99.66,218400001.0
2007-06-27 13:35:00,99.67,99.68,99.66,99.67,405899991.0
2007-06-27 13:36:00,99.67,99.68,99.67,99.675,418699995.0
2007-06-27 13:37:00,99.68,99.69,99.67,99.68,386099997.0
2007-06-27 13:38:00,99.69,99.7,99.68,99.69,374799997.0
2007-06-27 13:39:00,99.69,99.7,99.68,99.7,1015799998.0
2007-06-27 13:40:00,99.7,99.74,99.695,99.73,1095400002.0
2007-06-27 13:41:00,99.725,99.73,99.71,99.72,721500004.0
2007-06-27 13:42:00,99.725,99.725,99.69,99.7,657800011.0
2007-06-27 13:43:00,99.69,99.7,99.68,99.69,119899996.0
2007-06-27 13:44:00,99.69,99.7,99.69,99.69,255999996.0
2007-06-27 13:45:00,99.7,99.71,99.69,99.705,517899998.0
2007-06-27 13:46:00,99.705,99.705,99.68,99.69,541399998.0
2007-06-27 13:47:00,99.69,99.69,99.68,99.68,748000000.0
2007-06-27 13:48:00,99.68,99.7,99.67,99.69,555099996.0
2007-06-27 13:49:00,99.7,99.71,99.68,99.71,509199997.0
2007-06-27 13:50:00,99.71,99.72,99.7,99.71,329900001.0
2007-06-27 13:51:00,99.71,99.73,99.7,99.73,399800000.0
2007-06-27 13:52:00,99.73,99.74,99.71,99.72,1123500009.0
2007-06-27 13:53:00,99.72,99.73,99.715,99.73,193600000.0
2007-06-27 13:54:00,99.73,99.74,99.72,99.73,816000005.0
2007-06-27 13:55:00,99.73,99.73,99.705,99.705,336000002.0
2007-06-27 13:56:00,99.71,99.71,99.68,99.695,562400002.0
2007-06-27 13:57:00,99.695,99.7,99.67,99.67,527199992.0
2007-06-27 13:58:00,99.67,99.73,99.67,99.72,1356999992.0
2007-06-27 13:59:00,99.72,99.72,99.71,99.71,901800002.0
2007-06-27 14:00:00,99.72,99.73,99.71,99.715,355199999.0
2007-06-27 14:01:00,99.71,99.72,99.68,99.68,892700003.0
2007-06-27 14:02:00,99.69,99.69,99.67,99.68,539600003.0
2007-06-27 14:03:00,99.68,99.68,99.655,99.655,770400007.0
2007-06-27 14:04:00,99.655,99.66,99.64,99.65,747800008.0
2007-06-27 14:05:00,99.65,99.66,99.61,99.62,1001000001.0
2007-06-27 14:06:00,99.62,99.63,99.6,99.63,969800011.0
2007-06-27 14:07:00,99.63,99.65,99.625,99.64,1575900008.0
2007-06-27 14:08:00,99.635,99.64,99.625,99.635,515699999.0
2007-06-27 14:09:00,99.64,99.66,99.63,99.65,1388200006.0
2007-06-27 14:10:00,99.65,99.66,99.64,99.655,724500004.0
2007-06-27 14:11:00,99.655,99.655,99.63,99.64,707200004.0
2007-06-27 14:12:00,99.64,99.65,99.63,99.645,448900004.0
2007-06-27 14:13:00,99.64,99.66,99.64,99.655,760399998.0
2007-06-27 14:14:00,99.65,99.69,99.65,99.675,1046299998.0
2007-06-27 14:15:00,99.67,99.69,99.67,99.67,708700003.0
2007-06-27 14:16:00,99.67,99.67,99.66,99.66,355499997.0
2007-06-27 14:17:00,99.67,99.675,99.66,99.67,1111099999.0
2007-06-27 14:18:00,99.67,99.68,99.67,99.68,470799996.0
2007-06-27 14:19:00,99.68,99.68,99.66,99.67,1606900002.0
2007-06-27 14:20:00,99.665,99.665,99.63,99.64,1561700008.0
2007-06-27 14:21:00,99.64,99.65,99.62,99.63,1879700013.0
2007-06-27 14:22:00,99.62,99.63,99.61,99.61,831700006.0
2007-06-27 14:23:00,99.62,99.64,99.62,99.64,982599991.0
2007-06-27 14:24:00,99.63,99.65,99.63,99.64,1055700009.0
2007-06-27 14:25:00,99.64,99.68,99.64,99.66,1316300008.0
2007-06-27 14:26:00,99.67,99.67,99.66,99.67,1676900025.0
2007-06-27 14:27:00,99.67,99.675,99.65,99.66,1235199995.0
2007-06-27 14:28:00,99.64,99.67,99.64,99.67,47200000.0
2007-06-27 14:29:00,99.67,99.67,99.62,99.62,151100000.0
2007-06-27 14:30:00,99.65,99.68,99.63,99.65,173200000.0
2007-06-27 14:31:00,99.65,99.67,99.62,99.63,344700000.0
2007-06-27 14:32:00,99.62,99.63,99.6,99.62,191600000.0
2007-06-27 14:33:00,99.62,99.63,99.6,99.62,203200000.0
2007-06-27 14:34:00,99.62,99.64,99.62,99.63,332000000.0
2007-06-27 14:35:00,99.63,99.64,99.61,99.62,131200000.0
2007-06-27 14:36:00,99.61,99.61,99.56,99.57,331100000.0
2007-06-27 14:37:00,99.57,99.57,99.53,99.56,343500000.0
2007-06-27 14:38:00,99.56,99.57,99.53,99.56,334000000.0
2007-06-27 14:39:00,99.55,99.58,99.54,99.56,359600000.0
2007-06-27 14:40:00,99.57,99.57,99.53,99.53,306200000.0
2007-06-27 14:41:00,99.55,99.57,99.54,99.57,142700000.0
2007-06-27 14:42:00,99.57,99.58,99.56,99.58,86100000.0
2007-06-27 14:43:00,99.58,99.61,99.58,99.58,282400000.0
2007-06-27 14:44:00,99.58,99.6,99.58,99.6,84800000.0
2007-06-27 14:45:00,99.6,99.6,99.57,99.58,1880400013.0
2007-06-27 14:46:00,99.58,99.59,99.555,99.56,1148200003.0
2007-06-27 14:47:00,99.57,99.57,99.55,99.55,1293999992.0
2007-06-27 14:48:00,99.55,99.56,99.54,99.555,1696099978.0
2007-06-27 14:49:00,99.56,99.56,99.54,99.55,344000002.0
2007-06-27 14:50:00,99.55,99.56,99.55,99.56,551200000.0
2007-06-27 14:51:00,99.55,99.57,99.55,99.56,988699998.0
2007-06-27 14:52:00,99.56,99.57,99.54,99.56,1074000001.0
2007-06-27 14:53:00,99.555,99.57,99.54,99.56,900900001.0
2007-06-27 14:54:00,99.57,99.57,99.55,99.56,1283199993.0
2007-06-27 14:55:00,99.565,99.57,99.54,99.55,1259999998.0
2007-06-27 14:56:00,99.55,99.565,99.54,99.54,683900001.0
2007-06-27 14:57:00,99.55,99.55,99.52,99.53,870699985.0
2007-06-27 14:58:00,99.53,99.54,99.49,99.5,1385899997.0
2007-06-27 14:59:00,99.49,99.49,99.45,99.455,1539000001.0
2007-06-27 15:00:00,99.455,99.47,99.44,99.46,1544499994.0
2007-06-27 15:01:00,99.46,99.48,99.46,99.46,489199995.0
2007-06-27 15:02:00,99.47,99.5,99.47,99.49,908899999.0
2007-06-27 15:03:00,99.49,99.52,99.49,99.51,831499995.0
2007-06-27 15:04:00,99.51,99.53,99.5,99.51,1518000004.0
2007-06-27 15:05:00,99.52,99.55,99.51,99.54,2104399996.0
2007-06-27 15:06:00,99.545,99.55,99.54,99.55,794100000.0
2007-06-27 15:07:00,99.555,99.56,99.54,99.55,1996800029.0
2007-06-27 15:08:00,99.55,99.58,99.55,99.57,1082499998.0
2007-06-27 15:09:00,99.575,99.58,99.56,99.565,766799991.0
2007-06-27 15:10:00,99.565,99.565,99.54,99.54,669799996.0
2007-06-27 15:11:00,99.545,99.55,99.52,99.54,2117800020.0
2007-06-27 15:12:00,99.55,99.56,99.53,99.55,2104099991.0
2007-06-27 15:13:00,99.55,99.55,99.51,99.535,1218400009.0
2007-06-27 15:14:00,99.53,99.56,99.53,99.55,1488099999.0
2007-06-27 15:15:00,99.55,99.56,99.54,99.56,1045299998.0
2007-06-27 15:16:00,99.56,99.56,99.54,99.56,1001200010.0
2007-06-27 15:17:00,99.555,99.56,99.55,99.56,817099995.0
2007-06-27 15:18:00,99.56,99.57,99.56,99.57,335199992.0
2007-06-27 15:19:00,99.56,99.57,99.54,99.56,1105500010.0
2007-06-27 15:20:00,99.56,99.56,99.54,99.55,893900004.0
2007-06-27 15:21:00,99.55,99.565,99.53,99.56,2025000002.0
2007-06-27 15:22:00,99.555,99.57,99.55,99.56,1703900012.0
2007-06-27 15:23:00,99.555,99.57,99.55,99.55,835899993.0
2007-06-27 15:24:00,99.55,99.56,99.53,99.55,1034300006.0
2007-06-27 15:25:00,99.55,99.555,99.54,99.55,370900002.0
2007-06-27 15:26:00,99.54,99.56,99.53,99.545,1282899998.0
2007-06-27 15:27:00,99.55,99.55,99.54,99.54,283000000.0
2007-06-27 15:28:00,99.54,99.55,99.53,99.54,894600000.0
2007-06-27 15:29:00,99.54,99.56,99.54,99.56,384300001.0
2007-06-27 15:30:00,99.56,99.58,99.55,99.565,927500009.0
2007-06-27 15:31:00,99.565,99.57,99.55,99.55,603400003.0
2007-06-27 15:32:00,99.56,99.56,99.55,99.56,1499999992.0
2007-06-27 15:33:00,99.56,99.56,99.55,99.56,614799992.0
2007-06-27 15:34:00,99.57,99.585,99.56,99.58,1001800005.0
2007-06-27 15:35:00,99.58,99.59,99.57,99.59,842200000.0
2007-06-27 15:36:00,99.585,99.61,99.58,99.61,1508100008.0
2007-06-27 15:37:00,99.61,99.62,99.595,99.61,1502800007.0
2007-06-27 15:38:00,99.61,99.62,99.6,99.6,1498000013.0
2007-06-27 15:39:00,99.61,99.63,99.6,99.61,809200003.0
2007-06-27 15:40:00,99.62,99.64,99.61,99.625,1148500001.0
2007-06-27 15:41:00,99.63,99.63,99.61,99.62,988699994.0
2007-06-27 15:42:00,99.62,99.62,99.59,99.62,974699996.0
2007-06-27 15:43:00,99.62,99.62,99.6,99.61,1202799985.0
2007-06-27 15:44:00,99.61,99.64,99.61,99.63,957800000.0
2007-06-27 15:45:00,99.63,99.65,99.62,99.65,1283800002.0
2007-06-27 15:46:00,99.65,99.68,99.64,99.67,953500002.0
2007-06-27 15:47:00,99.67,99.68,99.655,99.66,1619800008.0
2007-06-27 15:48:00,99.67,99.67,99.65,99.67,1178600001.0
2007-06-27 15:49:00,99.67,99.69,99.66,99.67,1179099997.0
2007-06-27 15:50:00,99.67,99.68,99.67,99.67,593400002.0
2007-06-27 15:51:00,99.66,99.68,99.65,99.68,665099997.0
2007-06-27 15:52:00,99.68,99.68,99.65,99.665,1355499999.0
2007-06-27 15:53:00,99.66,99.69,99.66,99.68,904900005.0
2007-06-27 15:54:00,99.68,99.71,99.68,99.7,904900005.0
2007-06-27 15:55:00,99.69,99.72,99.69,99.69,1313900005.0
2007-06-27 15:56:00,99.7,99.7,99.67,99.675,1147199997.0
2007-06-27 15:57:00,99.67,99.69,99.66,99.66,1252999995.0
2007-06-27 15:58:00,99.66,99.68,99.66,99.66,1071799996.0
2007-06-27 15:59:00,99.66,99.69,99.65,99.69,1534599993.0
2007-06-27 16:00:00,99.69,99.7,99.67,99.68,1253099995.0
2007-06-27 16:01:00,99.68,99.69,99.66,99.67,1448199994.0
2007-06-27 16:02:00,99.69,99.7,99.66,99.69,1291600007.0
2007-06-27 16:03:00,99.7,99.7,99.65,99.66,1019400007.0
2007-06-27 16:04:00,99.67,99.68,99.66,99.67,797300003.0
2007-06-27 16:05:00,99.67,99.69,99.66,99.675,1063599995.0
2007-06-27 16:06:00,99.675,99.675,99.62,99.625,1002799999.0
2007-06-27 16:07:00,99.625,99.64,99.62,99.63,1096900001.0
2007-06-27 16:08:00,99.63,99.64,99.62,99.63,767200004.0
2007-06-27 16:09:00,99.63,99.64,99.58,99.6,1248899995.0
2007-06-27 16:10:00,99.6,99.62,99.6,99.615,502400000.0
2007-06-27 16:11:00,99.62,99.62,99.61,99.61,405200007.0
2007-06-27 16:12:00,99.605,99.62,99.6,99.61,1168700007.0
2007-06-27 16:13:00,99.61,99.61,99.59,99.595,1256800001.0
2007-06-27 16:14:00,99.6,99.62,99.58,99.62,1634000028.0
2007-06-27 16:15:00,99.62,99.62,99.58,99.595,969899992.0
2007-06-27 16:16:00,99.595,99.6,99.58,99.59,986600011.0
2007-06-27 16:17:00,99.59,99.59,99.57,99.59,1351000002.0
2007-06-27 16:18:00,99.59,99.59,99.565,99.57,754800004.0
2007-06-27 16:19:00,99.57,99.57,99.55,99.57,971500000.0
2007-06-27 16:20:00,99.56,99.6,99.55,99.59,1243600002.0
2007-06-27 16:21:00,99.59,99.61,99.585,99.585,1243600002.0
2007-06-27 16:22:00,99.59,99.6,99.57,99.58,643000000.0
2007-06-27 16:23:00,99.57,99.595,99.57,99.59,741299999.0
2007-06-27 16:24:00,99.59,99.6,99.57,99.6,710200010.0
2007-06-27 16:25:00,99.6,99.6,99.58,99.59,804399991.0
2007-06-27 16:26:00,99.59,99.6,99.59,99.59,923599988.0
2007-06-27 16:27:00,99.59,99.6,99.57,99.59,817600018.0
2007-06-27 16:28:00,99.59,99.61,99.585,99.605,265599999.0
2007-06-27 16:29:00,99.6,99.61,99.6,99.6,583199994.0
2007-06-27 16:30:00,99.605,99.63,99.6,99.63,687300005.0
2007-06-27 16:31:00,99.62,99.67,99.61,99.67,761399999.0
2007-06-27 16:32:00,99.67,99.68,99.65,99.66,2105200011.0
2007-06-27 16:33:00,99.665,99.69,99.66,99.69,1058099998.0
2007-06-27 16:34:00,99.69,99.69,99.67,99.68,1438699990.0
2007-06-27 16:35:00,99.67,99.69,99.67,99.68,880699996.0
2007-06-27 16:36:00,99.69,99.69,99.66,99.66,1295399999.0
2007-06-27 16:37:00,99.66,99.67,99.64,99.665,1097300003.0
2007-06-27 16:38:00,99.66,99.68,99.65,99.67,474699999.0
2007-06-27 16:39:00,99.675,99.69,99.67,99.675,749500000.0
2007-06-27 16:40:00,99.68,99.68,99.66,99.67,275000000.0
2007-06-27 16:41:00,99.67,99.68,99.66,99.66,1031499998.0
2007-06-27 16:42:00,99.66,99.67,99.66,99.66,544200003.0
2007-06-27 16:43:00,99.66,99.66,99.64,99.65,1182300008.0
2007-06-27 16:44:00,99.65,99.67,99.65,99.665,875800007.0
2007-06-27 16:45:00,99.665,99.69,99.65,99.67,1351200004.0
2007-06-27 16:46:00,99.67,99.67,99.66,99.67,702200007.0
2007-06-27 16:47:00,99.67,99.67,99.65,99.65,743400002.0
2007-06-27 16:48:00,99.65,99.66,99.63,99.64,841199998.0
2007-06-27 16:49:00,99.635,99.65,99.63,99.64,1391000000.0
2007-06-27 16:50:00,99.64,99.66,99.64,99.65,633400002.0
2007-06-27 16:51:00,99.655,99.67,99.64,99.66,925100007.0
2007-06-27 16:52:00,99.66,99.66,99.64,99.65,744899998.0
2007-06-27 16:53:00,99.65,99.66,99.65,99.66,444300008.0
2007-06-27 16:54:00,99.66,99.67,99.65,99.66,1483900010.0
2007-06-27 16:55:00,99.66,99.67,99.655,99.655,526400000.0
2007-06-27 16:56:00,99.66,99.67,99.64,99.67,1707099994.0
2007-06-27 16:57:00,99.67,99.67,99.66,99.66,650700009.0
2007-06-27 16:58:00,99.65,99.68,99.65,99.68,1259099995.0
2007-06-27 16:59:00,99.68,99.68,99.65,99.67,1918099996.0
2007-06-27 17:00:00,99.675,99.715,99.675,99.7,1544800016.0
2007-06-27 17:01:00,99.7,99.7,99.63,99.63,1580599998.0
2007-06-27 17:02:00,99.64,99.65,99.61,99.63,1493300001.0
2007-06-27 17:03:00,99.64,99.67,99.64,99.67,1493300001.0
2007-06-27 17:04:00,99.665,99.67,99.64,99.66,815899991.0
2007-06-27 17:05:00,99.65,99.66,99.64,99.65,873399995.0
2007-06-27 17:06:00,99.65,99.67,99.65,99.66,1028299999.0
2007-06-27 17:07:00,99.66,99.67,99.66,99.67,802000002.0
2007-06-27 17:08:00,99.67,99.67,99.66,99.67,349199999.0
2007-06-27 17:09:00,99.67,99.695,99.67,99.69,718899997.0
2007-06-27 17:10:00,99.69,99.71,99.68,99.7,1171600010.0
2007-06-27 17:11:00,99.71,99.71,99.7,99.7,1010199999.0
2007-06-27 17:12:00,99.7,99.705,99.69,99.69,863899996.0
2007-06-27 17:13:00,99.69,99.69,99.68,99.69,143000001.0
2007-06-27 17:14:00,99.69,99.72,99.68,99.72,349099999.0
2007-06-27 17:15:00,99.72,99.74,99.715,99.72,1287899992.0
2007-06-27 17:16:00,99.72,99.72,99.69,99.69,1137800007.0
2007-06-27 17:17:00,99.7,99.71,99.69,99.7,1407999999.0
2007-06-27 17:18:00,99.71,99.72,99.69,99.71,1146200008.0
2007-06-27 17:19:00,99.71,99.71,99.69,99.7,1595899992.0
2007-06-27 17:20:00,99.7,99.705,99.69,99.69,947900003.0
2007-06-27 17:21:00,99.69,99.71,99.68,99.69,1179100005.0
2007-06-27 17:22:00,99.7,99.7,99.68,99.69,699299997.0
2007-06-27 17:23:00,99.69,99.69,99.665,99.68,840499998.0
2007-06-27 17:24:00,99.675,99.69,99.67,99.68,1140399998.0
2007-06-27 17:25:00,99.68,99.71,99.67,99.7,827300000.0
2007-06-27 17:26:00,99.7,99.715,99.68,99.69,1664500018.0
2007-06-27 17:27:00,99.69,99.71,99.64,99.66,1392600002.0
2007-06-27 17:28:00,99.66,99.67,99.62,99.62,960099994.0
2007-06-27 17:29:00,99.63,99.645,99.625,99.64,492499997.0
2007-06-27 17:30:00,99.64,99.65,99.62,99.63,470199996.0
2007-06-27 17:31:00,99.64,99.66,99.63,99.65,1106899999.0
2007-06-27 17:32:00,99.64,99.65,99.63,99.635,1053800004.0
2007-06-27 17:33:00,99.64,99.64,99.63,99.63,112000000.0
2007-06-27 17:34:00,99.63,99.63,99.615,99.63,212700000.0
2007-06-27 17:35:00,99.63,99.64,99.63,99.63,368000000.0
2007-06-27 17:36:00,99.63,99.63,99.61,99.63,459599994.0
2007-06-27 17:37:00,99.63,99.64,99.61,99.635,588799996.0
2007-06-27 17:38:00,99.635,99.65,99.63,99.65,697799999.0
2007-06-27 17:39:00,99.65,99.65,99.62,99.625,639899997.0
2007-06-27 17:40:00,99.62,99.63,99.61,99.615,1110299998.0
2007-06-27 17:41:00,99.615,99.62,99.61,99.62,460900002.0
2007-06-27 17:42:00,99.62,99.63,99.6,99.61,443699999.0
2007-06-27 17:43:00,99.61,99.63,99.61,99.62,843300007.0
2007-06-27 17:44:00,99.62,99.64,99.61,99.64,1187699992.0
2007-06-27 17:45:00,99.64,99.64,99.62,99.63,551100006.0
2007-06-27 17:46:00,99.64,99.64,99.63,99.63,157500000.0
2007-06-27 17:47:00,99.63,99.63,99.61,99.61,616200002.0
2007-06-27 17:48:00,99.61,99.63,99.61,99.63,604300000.0
2007-06-27 17:49:00,99.63,99.64,99.62,99.63,733899988.0
2007-06-27 17:50:00,99.635,99.64,99.62,99.63,789900004.0
2007-06-27 17:51:00,99.63,99.64,99.62,99.64,333700000.0
2007-06-27 17:52:00,99.64,99.65,99.63,99.64,643499992.0
2007-06-27 17:53:00,99.65,99.66,99.64,99.65,832499998.0
2007-06-27 17:54:00,99.63,99.65,99.63,99.65,305200001.0
2007-06-27 17:55:00,99.65,99.665,99.64,99.655,653700008.0
2007-06-27 17:56:00,99.66,99.68,99.64,99.67,762599999.0
2007-06-27 17:57:00,99.665,99.68,99.65,99.68,691799993.0
2007-06-27 17:58:00,99.68,99.68,99.66,99.67,258300000.0
2007-06-27 17:59:00,99.67,99.675,99.65,99.665,557199994.0
2007-06-27 18:00:00,99.665,99.67,99.65,99.66,269099997.0
2007-06-27 18:01:00,99.66,99.68,99.66,99.68,556099997.0
2007-06-27 18:02:00,99.675,99.71,99.67,99.7,652500002.0
2007-06-27 18:03:00,99.7,99.705,99.69,99.69,208200003.0
2007-06-27 18:04:00,99.7,99.71,99.69,99.7,764800000.0
2007-06-27 18:05:00,99.7,99.7,99.69,99.7,217200004.0
2007-06-27 18:06:00,99.7,99.71,99.69,99.7,152399997.0
2007-06-27 18:07:00,99.7,99.705,99.7,99.705,227700003.0
2007-06-27 18:08:00,99.705,99.71,99.7,99.71,410099996.0
2007-06-27 18:09:00,99.71,99.71,99.69,99.71,494700005.0
2007-06-27 18:10:00,99.71,99.72,99.7,99.715,413600000.0
2007-06-27 18:11:00,99.72,99.72,99.71,99.72,239200000.0
2007-06-27 18:12:00,99.715,99.72,99.71,99.715,147899999.0
2007-06-27 18:13:00,99.715,99.72,99.715,99.72,46300000.0
2007-06-27 18:14:00,99.71,99.72,99.71,99.72,109700000.0
2007-06-27 18:15:00,99.715,99.72,99.71,99.72,93600000.0
2007-06-27 18:16:00,99.72,99.72,99.69,99.705,361900001.0
2007-06-27 18:17:00,99.71,99.72,99.705,99.71,282800000.0
2007-06-27 18:18:00,99.705,99.72,99.7,99.7,326400000.0
2007-06-27 18:19:00,99.7,99.72,99.7,99.72,418999999.0
2007-06-27 18:20:00,99.71,99.72,99.71,99.71,14400000.0
2007-06-27 18:21:00,99.71,99.72,99.71,99.72,266699998.0
2007-06-27 18:22:00,99.72,99.72,99.71,99.72,137600000.0
2007-06-27 18:23:00,99.72,99.725,99.71,99.72,414000003.0
2007-06-27 18:24:00,99.72,99.72,99.71,99.715,305199996.0
2007-06-27 18:25:00,99.715,99.73,99.71,99.715,381099997.0
2007-06-27 18:26:00,99.72,99.72,99.71,99.72,245399999.0
2007-06-27 18:27:00,99.715,99.72,99.705,99.71,531199998.0
2007-06-27 18:28:00,99.71,99.72,99.69,99.72,414699999.0
2007-06-27 18:29:00,99.72,99.72,99.7,99.71,113600000.0
2007-06-27 18:30:00,99.71,99.72,99.68,99.7,492000002.0
2007-06-27 18:31:00,99.7,99.7,99.69,99.69,192799998.0
2007-06-27 18:32:00,99.7,99.7,99.7,99.7,88000000.0
2007-06-27 18:33:00,99.7,99.7,99.68,99.695,251300000.0
2007-06-27 18:34:00,99.7,99.7,99.68,99.68,191000005.0
2007-06-27 18:35:00,99.685,99.69,99.68,99.69,124600000.0
2007-06-27 18:36:00,99.69,99.7,99.69,99.7,163200000.0
2007-06-27 18:37:00,99.7,99.7,99.68,99.7,196000000.0
2007-06-27 18:38:00,99.7,99.72,99.69,99.72,647499999.0
2007-06-27 18:39:00,99.72,99.72,99.71,99.72,26400000.0
2007-06-27 18:40:00,99.72,99.72,99.715,99.715,18700000.0
2007-06-27 18:41:00,99.72,99.72,99.69,99.695,383700000.0
2007-06-27 18:42:00,99.7,99.7,99.67,99.68,392300000.0
2007-06-27 18:43:00,99.68,99.7,99.68,99.7,112699999.0
2007-06-27 18:44:00,99.7,99.71,99.7,99.71,68000000.0
2007-06-27 18:45:00,99.71,99.72,99.7,99.7,207200000.0
2007-06-27 18:46:00,99.7,99.7,99.69,99.7,46399999.0
2007-06-27 18:47:00,99.7,99.71,99.69,99.7,813500005.0
2007-06-27 18:48:00,99.7,99.71,99.69,99.7,246100002.0
2007-06-27 18:49:00,99.7,99.7,99.68,99.69,213600001.0
2007-06-27 18:50:00,99.69,99.7,99.68,99.69,401900007.0
2007-06-27 18:51:00,99.69,99.7,99.69,99.7,121899997.0
2007-06-27 18:52:00,99.7,99.71,99.7,99.7,249300001.0
2007-06-27 18:53:00,99.7,99.72,99.7,99.71,509800003.0
2007-06-27 18:54:00,99.71,99.71,99.7,99.71,48000000.0
2007-06-27 18:55:00,99.71,99.71,99.7,99.7,123200000.0
2007-06-27 18:56:00,99.7,99.7,99.69,99.69,295199998.0
2007-06-27 18:57:00,99.69,99.69,99.67,99.68,284399998.0
2007-06-27 18:58:00,99.68,99.7,99.67,99.69,361699996.0
2007-06-27 18:59:00,99.68,99.7,99.68,99.7,358699999.0
2007-06-27 19:00:00,99.69,99.7,99.68,99.7,252300000.0
2007-06-27 19:01:00,99.71,99.71,99.69,99.7,199800000.0
2007-06-27 19:02:00,99.71,99.71,99.7,99.7,69600000.0
2007-06-27 19:03:00,99.7,99.7,99.69,99.7,166299997.0
2007-06-27 19:04:00,99.7,99.72,99.7,99.7,350800000.0
2007-06-27 19:05:00,99.7,99.71,99.7,99.7,244499999.0
2007-06-27 19:06:00,99.7,99.705,99.68,99.68,416500002.0
2007-06-27 19:07:00,99.68,99.69,99.675,99.675,267999999.0
2007-06-27 19:08:00,99.67,99.69,99.67,99.69,411399997.0
2007-06-27 19:09:00,99.685,99.7,99.67,99.7,552999997.0
2007-06-27 19:10:00,99.69,99.71,99.69,99.7,239199999.0
2007-06-27 19:11:00,99.7,99.7,99.67,99.69,499899992.0
2007-06-27 19:12:00,99.69,99.69,99.63,99.64,653600000.0
2007-06-27 19:13:00,99.64,99.665,99.64,99.64,751000000.0
2007-06-27 19:14:00,99.64,99.66,99.61,99.63,1875399992.0
2007-06-27 19:15:00,99.63,99.63,99.61,99.61,466400000.0
2007-06-27 19:16:00,99.61,99.63,99.6,99.63,558899998.0
2007-06-27 19:17:00,99.62,99.63,99.6,99.615,838900004.0
2007-06-27 19:18:00,99.61,99.625,99.6,99.6,815600003.0
2007-06-27 19:19:00,99.605,99.61,99.6,99.6,379199999.0
2007-06-27 19:20:00,99.6,99.6,99.57,99.58,869799998.0
2007-06-27 19:21:00,99.57,99.61,99.57,99.6,777599997.0
2007-06-27 19:22:00,99.6,99.62,99.59,99.59,1015900003.0
2007-06-27 19:23:00,99.61,99.62,99.6,99.61,992599994.0
2007-06-27 19:24:00,99.6,99.63,99.6,99.61,765000003.0
2007-06-27 19:25:00,99.61,99.615,99.59,99.595,554600001.0
2007-06-27 19:26:00,99.595,99.61,99.595,99.61,280799998.0
2007-06-27 19:27:00,99.615,99.63,99.61,99.63,1117700007.0
2007-06-27 19:28:00,99.63,99.64,99.62,99.62,1065600016.0
2007-06-27 19:29:00,99.62,99.64,99.62,99.63,423900008.0
2007-06-27 19:30:00,99.63,99.64,99.61,99.64,594399998.0
2007-06-27 19:31:00,99.64,99.64,99.61,99.63,530100007.0
2007-06-27 19:32:00,99.62,99.65,99.61,99.635,972800001.0
2007-06-27 19:33:00,99.64,99.65,99.63,99.645,156000001.0
2007-06-27 19:34:00,99.64,99.645,99.62,99.63,1056400002.0
2007-06-27 19:35:00,99.635,99.64,99.63,99.64,241599998.0
2007-06-27 19:36:00,99.64,99.65,99.64,99.65,198999998.0
2007-06-27 19:37:00,99.64,99.655,99.64,99.65,735200005.0
2007-06-27 19:38:00,99.65,99.65,99.64,99.65,647000016.0
2007-06-27 19:39:00,99.65,99.65,99.62,99.645,571099992.0
2007-06-27 19:40:00,99.65,99.655,99.64,99.65,255800000.0
2007-06-27 19:41:00,99.65,99.66,99.65,99.65,120800000.0
2007-06-27 19:42:00,99.64,99.66,99.64,99.66,665100005.0
2007-06-27 19:43:00,99.66,99.66,99.65,99.655,248199994.0
2007-06-27 19:44:00,99.66,99.665,99.655,99.66,163700000.0
2007-06-27 19:45:00,99.65,99.66,99.65,99.655,1319000006.0
2007-06-27 19:46:00,99.65,99.66,99.63,99.635,319999998.0
2007-06-27 19:47:00,99.635,99.64,99.63,99.64,386000000.0
2007-06-27 19:48:00,99.64,99.64,99.63,99.63,533599996.0
2007-06-27 19:49:00,99.63,99.64,99.62,99.62,811500002.0
2007-06-27 19:50:00,99.63,99.64,99.62,99.64,810400002.0
2007-06-27 19:51:00,99.64,99.65,99.635,99.64,294399997.0
2007-06-27 19:52:00,99.63,99.63,99.63,99.63,160000000.0
2007-06-27 19:53:00,99.63,99.64,99.62,99.63,678200006.0
2007-06-27 19:54:00,99.635,99.64,99.62,99.635,357200004.0
2007-06-27 19:55:00,99.63,99.63,99.62,99.625,496600003.0
2007-06-27 19:56:00,99.63,99.64,99.62,99.64,246999997.0
2007-06-27 19:57:00,99.63,99.63,99.6,99.62,532200000.0
2007-06-27 19:58:00,99.61,99.62,99.59,99.6,579599996.0
2007-06-27 19:59:00,99.6,99.6,99.585,99.6,532100001.0
2007-06-27 20:00:00,99.6,99.61,99.59,99.6,343700003.0
2007-06-27 20:01:00,99.6,99.62,99.6,99.615,686000012.0
2007-06-27 20:02:00,99.61,99.62,99.6,99.62,413199999.0
2007-06-27 20:03:00,99.62,99.63,99.62,99.63,48800000.0
2007-06-27 20:04:00,99.63,99.64,99.63,99.64,609599999.0
2007-06-27 20:05:00,99.63,99.64,99.61,99.62,588099995.0
2007-06-27 20:06:00,99.615,99.63,99.615,99.62,50400000.0
2007-06-27 20:07:00,99.63,99.63,99.62,99.62,200800000.0
2007-06-27 20:08:00,99.62,99.62,99.6,99.6,270700001.0
2007-06-27 20:09:00,99.6,99.61,99.6,99.6,265700007.0
2007-06-27 20:10:00,99.6,99.615,99.59,99.615,572399990.0
2007-06-27 20:11:00,99.615,99.615,99.6,99.61,484000005.0
2007-06-27 20:12:00,99.62,99.62,99.61,99.62,327000008.0
2007-06-27 20:13:00,99.62,99.65,99.62,99.64,1316900027.0
2007-06-27 20:14:00,99.64,99.66,99.63,99.64,1028899998.0
2007-06-27 20:15:00,99.635,99.65,99.63,99.65,789399997.0
2007-06-27 20:16:00,99.65,99.65,99.64,99.64,942200010.0
2007-06-27 20:17:00,99.64,99.65,99.64,99.65,289700007.0
2007-06-27 20:18:00,99.65,99.66,99.64,99.65,455700004.0
2007-06-27 20:19:00,99.66,99.675,99.66,99.665,414099997.0
2007-06-27 20:20:00,99.67,99.67,99.66,99.66,186099999.0
2007-06-27 20:21:00,99.66,99.67,99.65,99.66,414700008.0
2007-06-27 20:22:00,99.67,99.67,99.65,99.67,399799997.0
2007-06-27 20:23:00,99.67,99.67,99.65,99.67,296699999.0
2007-06-27 20:24:00,99.67,99.69,99.65,99.675,936900003.0
2007-06-27 20:25:00,99.675,99.68,99.66,99.66,390000000.0
2007-06-27 20:26:00,99.665,99.68,99.66,99.67,324600002.0
2007-06-27 20:27:00,99.67,99.67,99.64,99.65,367999994.0
2007-06-27 20:28:00,99.65,99.66,99.64,99.65,283999999.0
2007-06-27 20:29:00,99.655,99.67,99.65,99.66,308299995.0
2007-06-27 20:30:00,99.66,99.67,99.65,99.65,231999996.0
2007-06-27 20:31:00,99.65,99.65,99.63,99.64,549899999.0
2007-06-27 20:32:00,99.64,99.65,99.635,99.645,112800000.0
2007-06-27 20:33:00,99.65,99.65,99.63,99.64,310199993.0
2007-06-27 20:34:00,99.64,99.645,99.64,99.645,22399999.0
2007-06-27 20:35:00,99.64,99.645,99.64,99.645,27999999.0
2007-06-27 20:36:00,99.64,99.66,99.63,99.65,597599998.0
2007-06-27 20:37:00,99.65,99.66,99.65,99.655,167199994.0
2007-06-27 20:38:00,99.66,99.67,99.65,99.66,296800000.0
2007-06-27 20:39:00,99.665,99.695,99.66,99.675,1035200000.0
2007-06-27 20:40:00,99.68,99.68,99.67,99.675,414400000.0
2007-06-27 20:41:00,99.675,99.675,99.645,99.655,409800000.0
2007-06-27 20:42:00,99.65,99.68,99.65,99.67,558199999.0
2007-06-27 20:43:00,99.67,99.69,99.67,99.69,982099995.0
2007-06-27 20:44:00,99.69,99.69,99.67,99.68,321200001.0
2007-06-27 20:45:00,99.68,99.69,99.675,99.675,108800000.0
2007-06-27 20:46:00,99.675,99.69,99.67,99.69,272799999.0
2007-06-27 20:47:00,99.69,99.7,99.67,99.69,441299998.0
2007-06-27 20:48:00,99.69,99.71,99.69,99.71,356099999.0
2007-06-27 20:49:00,99.71,99.71,99.65,99.67,771899998.0
2007-06-27 20:50:00,99.67,99.68,99.65,99.67,638200005.0
2007-06-27 20:51:00,99.67,99.67,99.65,99.65,171300000.0
2007-06-27 20:52:00,99.64,99.64,99.63,99.64,404599999.0
2007-06-27 20:53:00,99.635,99.645,99.62,99.64,543800017.0
2007-06-27 20:54:00,99.645,99.66,99.63,99.66,702999996.0
2007-06-27 20:55:00,99.66,99.66,99.635,99.65,618899999.0
2007-06-27 20:56:00,99.65,99.65,99.64,99.65,355800009.0
2007-06-27 20:57:00,99.655,99.67,99.655,99.665,432699997.0
2007-06-27 20:58:00,99.665,99.67,99.66,99.67,398799996.0
2007-06-27 20:59:00,99.67,99.67,99.64,99.65,439299992.0
2007-06-27 21:00:00,99.66,99.665,99.65,99.66,468600001.0
2007-06-27 21:01:00,99.66,99.68,99.66,99.68,69500001.0
2007-06-27 21:02:00,99.675,99.68,99.675,99.68,22400000.0
2007-06-27 21:03:00,99.68,99.685,99.68,99.68,271999996.0
2007-06-27 21:04:00,99.68,99.68,99.67,99.68,182900002.0
2007-06-27 21:05:00,99.68,99.72,99.68,99.72,417999995.0
2007-06-27 21:06:00,99.71,99.72,99.7,99.7,927200007.0
2007-06-27 21:07:00,99.71,99.715,99.7,99.71,714000012.0
2007-06-27 21:08:00,99.71,99.71,99.69,99.7,302399999.0
2007-06-27 21:09:00,99.69,99.695,99.68,99.68,645599986.0
2007-06-27 21:10:00,99.68,99.69,99.67,99.69,373099997.0
2007-06-27 21:11:00,99.685,99.7,99.68,99.7,350399996.0
2007-06-27 21:12:00,99.7,99.71,99.685,99.69,659700004.0
2007-06-27 21:13:00,99.7,99.705,99.69,99.695,271999998.0
2007-06-27 21:14:00,99.69,99.7,99.68,99.695,199599997.0
2007-06-27 21:15:00,99.69,99.695,99.69,99.69,103999999.0
2007-06-27 21:16:00,99.69,99.695,99.69,99.695,272000000.0
2007-06-27 21:17:00,99.69,99.7,99.68,99.695,398399996.0
2007-06-27 21:18:00,99.69,99.69,99.685,99.69,201599996.0
2007-06-27 21:19:00,99.69,99.705,99.68,99.7,517599998.0
2007-06-27 21:20:00,99.705,99.71,99.695,99.7,336000000.0
2007-06-27 21:21:00,99.7,99.7,99.69,99.7,176500000.0
2007-06-27 21:22:00,99.7,99.725,99.7,99.705,743899999.0
2007-06-27 21:23:00,99.705,99.71,99.7,99.705,104700001.0
2007-06-27 21:24:00,99.71,99.72,99.7,99.72,493399997.0
2007-06-27 21:25:00,99.72,99.755,99.72,99.74,427200000.0
2007-06-27 21:26:00,99.74,99.755,99.73,99.75,667100000.0
2007-06-27 21:27:00,99.75,99.79,99.74,99.78,1666800012.0
2007-06-27 21:28:00,99.775,99.8,99.77,99.8,683999993.0
2007-06-27 21:29:00,99.8,99.8,99.77,99.78,780500005.0
2007-06-27 21:30:00,99.78,99.8,99.78,99.78,1335400001.0
2007-06-27 21:31:00,99.78,99.78,99.76,99.78,481800000.0
2007-06-27 21:32:00,99.77,99.79,99.76,99.79,1089600004.0
2007-06-27 21:33:00,99.79,99.8,99.79,99.8,860300004.0
2007-06-27 21:34:00,99.8,99.81,99.795,99.81,858700000.0
2007-06-27 21:35:00,99.81,99.825,99.81,99.82,563199999.0
2007-06-27 21:36:00,99.82,99.82,99.79,99.81,694899997.0
2007-06-27 21:37:00,99.805,99.81,99.78,99.8,912000007.0
2007-06-27 21:38:00,99.79,99.81,99.78,99.8,649100002.0
2007-06-27 21:39:00,99.8,99.8,99.79,99.8,332199999.0
2007-06-27 21:40:00,99.8,99.81,99.79,99.805,318200000.0
2007-06-27 21:41:00,99.805,99.81,99.8,99.81,80000000.0
2007-06-27 21:42:00,99.805,99.81,99.8,99.81,76000000.0
2007-06-27 21:43:00,99.81,99.81,99.8,99.81,212000000.0
2007-06-27 21:44:00,99.81,99.81,99.8,99.8,160800000.0
2007-06-27 21:45:00,99.8,99.8,99.795,99.795,27200000.0
2007-06-27 21:46:00,99.8,99.8,99.8,99.8,4800000.0
2007-06-27 21:47:00,99.795,99.8,99.79,99.8,151200000.0
2007-06-27 21:48:00,99.79,99.8,99.79,99.79,31200000.0
2007-06-27 21:49:00,99.8,99.8,99.8,99.8,2400000.0
2007-06-27 21:50:00,99.79,99.81,99.79,99.81,300300001.0
2007-06-27 21:51:00,99.81,99.83,99.81,99.83,198400000.0
2007-06-27 21:52:00,99.83,99.835,99.82,99.83,100799998.0
2007-06-27 21:53:00,99.83,99.85,99.83,99.835,258199995.0
2007-06-27 21:54:00,99.84,99.84,99.83,99.83,178400000.0
2007-06-27 21:55:00,99.825,99.825,99.81,99.81,150400000.0
2007-06-27 21:56:00,99.82,99.82,99.81,99.81,227199999.0
2007-06-27 21:57:00,99.81,99.82,99.805,99.805,420799997.0
2007-06-27 21:58:00,99.805,99.81,99.8,99.8,192000000.0
2007-06-27 21:59:00,99.8,99.805,99.79,99.8,457300001.0
2007-06-27 22:00:00,99.8,99.8,99.78,99.8,358200006.0
2007-06-27 22:01:00,99.8,99.8,99.78,99.8,346100002.0
2007-06-27 22:02:00,99.795,99.8,99.78,99.795,210200000.0
2007-06-27 22:03:00,99.8,99.8,99.78,99.79,234000000.0
2007-06-27 22:04:00,99.78,99.79,99.76,99.775,190200000.0
2007-06-27 22:05:00,99.775,99.805,99.76,99.78,490899994.0
2007-06-27 22:06:00,99.79,99.81,99.79,99.8,545199999.0
2007-06-27 22:07:00,99.8,99.8,99.79,99.79,259199999.0
2007-06-27 22:08:00,99.79,99.8,99.78,99.8,169200000.0
2007-06-27 22:09:00,99.8,99.82,99.8,99.81,219999999.0
2007-06-27 22:10:00,99.81,99.82,99.8,99.81,520800002.0
2007-06-27 22:11:00,99.81,99.81,99.8,99.8,263200000.0
2007-06-27 22:12:00,99.8,99.81,99.79,99.81,215900001.0
2007-06-27 22:13:00,99.81,99.82,99.8,99.81,358799998.0
2007-06-27 22:14:00,99.81,99.82,99.8,99.81,408500002.0
2007-06-27 22:15:00,99.81,99.815,99.795,99.8,224400003.0
2007-06-27 22:16:00,99.8,99.81,99.79,99.8,518799998.0
2007-06-27 22:17:00,99.805,99.81,99.79,99.79,441500003.0
2007-06-27 22:18:00,99.81,99.81,99.8,99.805,249100001.0
2007-06-27 22:19:00,99.805,99.81,99.79,99.8,246299999.0
2007-06-27 22:20:00,99.81,99.81,99.79,99.805,349900003.0
2007-06-27 22:21:00,99.805,99.83,99.79,99.83,131099999.0
2007-06-27 22:22:00,99.83,99.85,99.83,99.84,134099999.0
2007-06-27 22:23:00,99.85,99.85,99.82,99.84,141800000.0
2007-06-27 22:24:00,99.85,99.85,99.83,99.84,39200000.0
2007-06-27 22:25:00,99.84,99.84,99.83,99.83,23200000.0
2007-06-27 22:26:00,99.84,99.85,99.83,99.85,133600000.0
2007-06-27 22:27:00,99.84,99.85,99.84,99.84,97600000.0
2007-06-27 22:28:00,99.84,99.84,99.84,99.84,171200000.0
2007-06-27 22:29:00,99.84,99.85,99.83,99.84,83000000.0
2007-06-27 22:30:00,99.84,99.84,99.84,99.84,2400000.0
2007-06-27 22:31:00,99.85,99.85,99.84,99.84,84200000.0
2007-06-27 22:32:00,99.84,99.85,99.84,99.84,73600000.0
2007-06-27 22:33:00,99.84,99.86,99.84,99.86,131200000.0
2007-06-27 22:34:00,99.85,99.85,99.83,99.84,275199998.0
2007-06-27 22:35:00,99.84,99.85,99.84,99.85,106400000.0
2007-06-27 22:36:00,99.85,99.865,99.84,99.85,199400000.0
2007-06-27 22:37:00,99.86,99.88,99.86,99.87,163200000.0
2007-06-27 22:38:00,99.88,99.88,99.85,99.85,227199999.0
2007-06-27 22:39:00,99.85,99.86,99.85,99.85,483200000.0
2007-06-27 22:40:00,99.85,99.86,99.85,99.86,96800000.0
2007-06-27 22:41:00,99.86,99.86,99.85,99.86,204099999.0
2007-06-27 22:42:00,99.86,99.905,99.86,99.88,554399999.0
2007-06-27 22:43:00,99.88,99.88,99.86,99.87,193600000.0
2007-06-27 22:44:00,99.875,99.885,99.86,99.875,341699999.0
2007-06-27 22:45:00,99.875,99.89,99.86,99.86,464299999.0
2007-06-27 22:46:00,99.86,99.885,99.86,99.87,136100002.0
2007-06-27 22:47:00,99.88,99.89,99.88,99.89,154800000.0
2007-06-27 22:48:00,99.89,99.935,99.88,99.93,268800000.0
2007-06-27 22:49:00,99.93,99.935,99.9,99.91,300200000.0
2007-06-27 22:50:00,99.91,99.92,99.89,99.92,243200000.0
2007-06-27 22:51:00,99.925,99.935,99.91,99.915,294900000.0
2007-06-27 22:52:00,99.915,99.92,99.89,99.89,233399997.0
2007-06-27 22:53:00,99.88,99.89,99.87,99.88,122400000.0
2007-06-27 22:54:00,99.88,99.9,99.87,99.885,375999999.0
2007-06-27 22:55:00,99.885,99.92,99.88,99.905,236400000.0
2007-06-27 22:56:00,99.92,99.93,99.9,99.92,106199999.0
2007-06-27 22:57:00,99.92,99.93,99.91,99.92,17600000.0
2007-06-27 22:58:00,99.92,99.92,99.905,99.905,111200000.0
2007-06-27 22:59:00,99.91,99.91,99.88,99.91,129400000.0
2007-06-27 23:00:00,99.89,99.9,99.87,99.87,193999999.0
2007-06-27 23:01:00,99.88,99.92,99.87,99.87,204199995.0
2007-06-27 23:02:00,99.88,99.91,99.87,99.9,185899998.0
2007-06-27 23:03:00,99.92,99.94,99.88,99.93,438499985.0
2007-06-27 23:04:00,99.92,99.95,99.89,99.91,365899993.0
2007-06-27 23:05:00,99.92,99.95,99.92,99.94,347400005.0
2007-06-27 23:06:00,99.93,99.95,99.92,99.95,351600000.0
2007-06-27 23:07:00,99.94,99.95,99.92,99.92,212900001.0
2007-06-27 23:08:00,99.93,99.95,99.92,99.93,209699998.0
2007-06-27 23:09:00,99.94,99.94,99.91,99.91,118000001.0
2007-06-27 23:10:00,99.91,99.93,99.91,99.93,31900000.0
2007-06-27 23:11:00,99.93,99.93,99.9,99.9,70900000.0
2007-06-27 23:12:00,99.9,99.93,99.89,99.93,220999997.0
2007-06-27 23:13:00,99.93,99.94,99.9,99.905,212299997.0
2007-06-27 23:14:00,99.905,99.92,99.89,99.89,205700000.0
2007-06-27 23:15:00,99.89,99.91,99.88,99.91,287300002.0
2007-06-27 23:16:00,99.91,99.915,99.905,99.915,65600000.0
2007-06-27 23:17:00,99.915,99.93,99.89,99.91,116300003.0
2007-06-27 23:18:00,99.89,99.925,99.89,99.915,91800002.0
2007-06-27 23:19:00,99.915,99.92,99.9,99.915,77400000.0
2007-06-27 23:20:00,99.915,99.92,99.89,99.92,224700002.0
2007-06-27 23:21:00,99.92,99.92,99.89,99.91,120900000.0
2007-06-27 23:22:00,99.91,99.915,99.905,99.915,36000000.0
2007-06-27 23:23:00,99.91,99.91,99.89,99.89,89600000.0
2007-06-27 23:24:00,99.905,99.905,99.87,99.87,23700000.0
2007-06-27 23:25:00,99.9,99.9,99.86,99.87,396199999.0
2007-06-27 23:26:00,99.9,99.915,99.87,99.87,197500001.0
2007-06-27 23:27:00,99.905,99.905,99.87,99.89,160399999.0
2007-06-27 23:28:00,99.875,99.895,99.87,99.895,26400000.0
2007-06-27 23:29:00,99.89,99.895,99.87,99.895,211900001.0
2007-06-27 23:30:00,99.89,99.895,99.88,99.895,114299999.0
2007-06-27 23:31:00,99.89,99.905,99.88,99.905,215800002.0
2007-06-27 23:32:00,99.905,99.905,99.88,99.89,160700000.0
2007-06-27 23:33:00,99.895,99.905,99.88,99.9,128600001.0
2007-06-27 23:34:00,99.905,99.91,99.88,99.88,145200001.0
2007-06-27 23:35:00,99.88,99.88,99.88,99.88,62100000.0
2007-06-27 23:36:00,99.87,99.879,99.87,99.873,195299999.0
2007-06-27 23:37:00,99.865,99.87,99.86,99.865,203300000.0
2007-06-27 23:38:00,99.88,99.9,99.88,99.9,86100000.0
2007-06-27 23:39:00,99.9,99.9,99.89,99.89,47200000.0
2007-06-27 23:40:00,99.89,99.89,99.86,99.89,145800000.0
2007-06-27 23:41:00,99.89,99.89,99.85,99.87,188900000.0
2007-06-27 23:42:00,99.85,99.87,99.84,99.84,31600000.0
2007-06-27 23:43:00,99.87,99.875,99.87,99.875,30400000.0
2007-06-27 23:44:00,99.875,99.875,99.875,99.875,5600000.0
2007-06-27 23:45:00,99.87,99.875,99.87,99.875,15200000.0
2007-06-27 23:46:00,99.842,99.859,99.821,99.844,196799998.0
2007-06-27 23:47:00,99.87,99.87,99.87,99.87,9600000.0
2007-06-27 23:48:00,99.875,99.875,99.875,99.875,16800000.0
2007-06-27 23:49:00,99.87,99.87,99.86,99.86,73400002.0
2007-06-27 23:50:00,99.88,99.88,99.87,99.87,69500000.0
2007-06-27 23:51:00,99.88,99.885,99.875,99.885,47200000.0
2007-06-27 23:52:00,99.89,99.9,99.85,99.87,170800000.0
2007-06-27 23:53:00,99.875,99.88,99.875,99.88,90199999.0
2007-06-27 23:54:00,99.88,99.9,99.85,99.875,269400000.0
2007-06-27 23:55:00,99.88,99.895,99.88,99.89,56800000.0
2007-06-27 23:56:00,99.862,99.872,99.841,99.86,177600000.0
2007-06-27 23:57:00,99.89,99.89,99.885,99.885,11300000.0
2007-06-27 23:58:00,99.885,99.895,99.885,99.895,34400000.0
2007-06-27 23:59:00,99.87,99.9,99.87,99.89,293400000.0
2007-06-28 00:00:00,99.895,99.9,99.885,99.9,104800000.0
2007-06-28 00:01:00,99.9,99.925,99.895,99.925,181700000.0
2007-06-28 00:02:00,99.93,99.94,99.91,99.94,337299998.0
2007-06-28 00:03:00,99.94,99.955,99.93,99.945,336599999.0
2007-06-28 00:04:00,99.945,99.95,99.93,99.945,175000000.0
2007-06-28 00:05:00,99.94,99.945,99.94,99.945,100000000.0
2007-06-28 00:06:00,99.94,99.96,99.93,99.96,244700000.0
2007-06-28 00:07:00,99.955,99.96,99.94,99.96,88700000.0
2007-06-28 00:08:00,99.96,99.96,99.95,99.955,108000000.0
2007-06-28 00:09:00,99.955,99.955,99.95,99.955,35100000.0
2007-06-28 00:10:00,99.955,99.96,99.95,99.96,88000000.0
2007-06-28 00:11:00,99.965,99.97,99.95,99.95,226400000.0
2007-06-28 00:12:00,99.97,99.98,99.95,99.96,386300001.0
2007-06-28 00:13:00,99.99,99.99,99.93,99.95,215500001.0
2007-06-28 00:14:00,99.96,99.97,99.93,99.965,226900001.0
2007-06-28 00:15:00,99.965,100.0,99.94,99.99,481299998.0
2007-06-28 00:16:00,99.995,99.995,99.97,99.985,189600000.0
2007-06-28 00:17:00,99.99,100.02,99.97,99.995,755600000.0
2007-06-28 00:18:00,99.995,100.02,99.985,99.99,300000000.0
2007-06-28 00:19:00,99.99,99.995,99.97,99.995,189100000.0
2007-06-28 00:20:00,99.99,100.035,99.98,100.03,624299994.0
2007-06-28 00:21:00,100.0,100.03,99.99,100.025,269399996.0
2007-06-28 00:22:00,100.02,100.03,100.015,100.02,140800000.0
2007-06-28 00:23:00,100.02,100.03,100.0,100.01,196500000.0
2007-06-28 00:24:00,100.01,100.04,100.01,100.02,163900000.0
2007-06-28 00:25:00,100.02,100.02,100.0,100.01,111999998.0
2007-06-28 00:26:00,100.01,100.03,100.0,100.02,353099996.0
2007-06-28 00:27:00,100.02,100.05,100.01,100.05,150200000.0
2007-06-28 00:28:00,100.04,100.1,100.04,100.1,555700005.0
2007-06-28 00:29:00,100.1,100.12,100.08,100.1,414799998.0
2007-06-28 00:30:00,100.1,100.17,100.09,100.145,1009999998.0
2007-06-28 00:31:00,100.14,100.145,100.08,100.095,330400000.0
2007-06-28 00:32:00,100.095,100.12,100.08,100.115,247400000.0
2007-06-28 00:33:00,100.11,100.12,100.09,100.105,549000000.0
2007-06-28 00:34:00,100.1,100.125,100.1,100.125,221500000.0
2007-06-28 00:35:00,100.12,100.14,100.12,100.125,251900001.0
2007-06-28 00:36:00,100.125,100.155,100.125,100.155,229600000.0
2007-06-28 00:37:00,100.155,100.19,100.14,100.18,792200004.0
2007-06-28 00:38:00,100.18,100.185,100.13,100.145,571200000.0
2007-06-28 00:39:00,100.145,100.145,100.11,100.11,350999998.0
2007-06-28 00:40:00,100.11,100.16,100.11,100.155,443500001.0
2007-06-28 00:41:00,100.15,100.155,100.145,100.155,104000000.0
2007-06-28 00:42:00,100.15,100.15,100.13,100.14,306300000.0
2007-06-28 00:43:00,100.145,100.15,100.14,100.15,364700000.0
2007-06-28 00:44:00,100.15,100.15,100.1,100.12,509199999.0
2007-06-28 00:45:00,100.12,100.125,100.09,100.115,661800001.0
2007-06-28 00:46:00,100.115,100.12,100.115,100.12,139200000.0
2007-06-28 00:47:00,100.12,100.15,100.11,100.14,546399998.0
2007-06-28 00:48:00,100.15,100.155,100.12,100.14,281900000.0
2007-06-28 00:49:00,100.13,100.155,100.12,100.13,228000002.0
2007-06-28 00:50:00,100.12,100.15,100.12,100.12,226300002.0
2007-06-28 00:51:00,100.125,100.14,100.115,100.13,576799991.0
2007-06-28 00:52:00,100.13,100.155,100.13,100.155,616999998.0
2007-06-28 00:53:00,100.16,100.205,100.16,100.205,834000000.0
2007-06-28 00:54:00,100.19,100.19,100.15,100.15,441400000.0
2007-06-28 00:55:00,100.155,100.205,100.155,100.185,588700000.0
2007-06-28 00:56:00,100.18,100.2,100.18,100.195,540600000.0
2007-06-28 00:57:00,100.195,100.205,100.17,100.185,461600000.0
2007-06-28 00:58:00,100.185,100.185,100.15,100.185,405800004.0
2007-06-28 00:59:00,100.18,100.18,100.15,100.17,643599995.0
2007-06-28 01:00:00,100.165,100.185,100.16,100.175,480399999.0
2007-06-28 01:01:00,100.18,100.185,100.15,100.15,915600000.0
2007-06-28 01:02:00,100.15,100.15,100.09,100.12,989600006.0
2007-06-28 01:03:00,100.135,100.135,100.1,100.1,376600002.0
2007-06-28 01:04:00,100.12,100.13,100.1,100.105,450199999.0
2007-06-28 01:05:00,100.105,100.11,100.09,100.1,446700004.0
2007-06-28 01:06:00,100.1,100.115,100.09,100.095,426799997.0
2007-06-28 01:07:00,100.095,100.105,100.09,100.09,513100004.0
2007-06-28 01:08:00,100.09,100.115,100.09,100.1,473099998.0
2007-06-28 01:09:00,100.11,100.13,100.1,100.115,191100000.0
2007-06-28 01:10:00,100.115,100.13,100.11,100.115,340999999.0
2007-06-28 01:11:00,100.115,100.13,100.11,100.12,90299999.0
2007-06-28 01:12:00,100.1,100.12,100.1,100.115,51100000.0
2007-06-28 01:13:00,100.115,100.12,100.105,100.11,204800000.0
2007-06-28 01:14:00,100.11,100.11,100.08,100.08,179200000.0
2007-06-28 01:15:00,100.085,100.105,100.085,100.105,106400000.0
2007-06-28 01:16:00,100.105,100.13,100.1,100.12,340800001.0
2007-06-28 01:17:00,100.09,100.13,100.09,100.11,598999999.0
2007-06-28 01:18:00,100.11,100.11,100.07,100.095,391700001.0
2007-06-28 01:19:00,100.095,100.095,100.07,100.09,163900001.0
2007-06-28 01:20:00,100.09,100.115,100.085,100.11,557500001.0
2007-06-28 01:21:00,100.105,100.105,100.09,100.09,116800000.0
2007-06-28 01:22:00,100.08,100.11,100.08,100.08,473099999.0
2007-06-28 01:23:00,100.085,100.09,100.05,100.085,330099983.0
2007-06-28 01:24:00,100.09,100.09,100.05,100.07,152599999.0
2007-06-28 01:25:00,100.07,100.08,100.07,100.08,166699999.0
2007-06-28 01:26:00,100.08,100.09,100.08,100.09,80000000.0
2007-06-28 01:27:00,100.09,100.12,100.08,100.115,594299999.0
2007-06-28 01:28:00,100.11,100.11,100.08,100.095,168800000.0
2007-06-28 01:29:00,100.1,100.105,100.095,100.105,167200000.0
2007-06-28 01:30:00,100.1,100.11,100.1,100.11,186199998.0
2007-06-28 01:31:00,100.11,100.11,100.1,100.1,72400000.0
2007-06-28 01:32:00,100.09,100.1,100.09,100.09,248099999.0
2007-06-28 01:33:00,100.09,100.1,100.08,100.095,334199999.0
2007-06-28 01:34:00,100.095,100.11,100.095,100.105,97600000.0
2007-06-28 01:35:00,100.105,100.12,100.105,100.11,173600000.0
2007-06-28 01:36:00,100.11,100.11,100.11,100.11,12000000.0
2007-06-28 01:37:00,100.11,100.11,100.09,100.105,361000005.0
2007-06-28 01:38:00,100.105,100.11,100.1,100.1,378400000.0
2007-06-28 01:39:00,100.1,100.11,100.08,100.105,305300000.0
2007-06-28 01:40:00,100.12,100.14,100.09,100.135,476000001.0
2007-06-28 01:41:00,100.13,100.16,100.13,100.13,394799998.0
2007-06-28 01:42:00,100.13,100.14,100.11,100.13,403499995.0
2007-06-28 01:43:00,100.13,100.14,100.11,100.12,221200000.0
2007-06-28 01:44:00,100.12,100.14,100.11,100.14,475200001.0
2007-06-28 01:45:00,100.14,100.15,100.12,100.135,401400000.0
2007-06-28 01:46:00,100.14,100.185,100.14,100.17,670200007.0
2007-06-28 01:47:00,100.17,100.2,100.17,100.18,557100000.0
2007-06-28 01:48:00,100.175,100.175,100.15,100.16,470699999.0
2007-06-28 01:49:00,100.16,100.185,100.16,100.17,453300000.0
2007-06-28 01:50:00,100.165,100.25,100.15,100.25,1311300008.0
2007-06-28 01:51:00,100.24,100.32,100.24,100.295,860200005.0
2007-06-28 01:52:00,100.295,100.32,100.28,100.3,1022900000.0
2007-06-28 01:53:00,100.31,100.32,100.28,100.285,924700003.0
2007-06-28 01:54:00,100.285,100.305,100.28,100.3,824600004.0
2007-06-28 01:55:00,100.3,100.3,100.26,100.29,459099995.0
2007-06-28 01:56:00,100.28,100.3,100.28,100.285,644800003.0
2007-06-28 01:57:00,100.29,100.29,100.25,100.25,488899997.0
2007-06-28 01:58:00,100.24,100.26,100.23,100.24,501300004.0
2007-06-28 01:59:00,100.24,100.275,100.24,100.26,534400000.0
2007-06-28 02:00:00,100.26,100.28,100.25,100.26,424499998.0
2007-06-28 02:01:00,100.26,100.26,100.24,100.24,369300003.0
2007-06-28 02:02:00,100.24,100.27,100.24,100.26,384799999.0
2007-06-28 02:03:00,100.26,100.27,100.24,100.25,582499997.0
2007-06-28 02:04:00,100.25,100.26,100.23,100.25,415300001.0
2007-06-28 02:05:00,100.25,100.27,100.24,100.24,875100009.0
2007-06-28 02:06:00,100.25,100.26,100.24,100.26,906799998.0
2007-06-28 02:07:00,100.26,100.27,100.22,100.23,781299998.0
2007-06-28 02:08:00,100.23,100.25,100.21,100.23,371100001.0
2007-06-28 02:09:00,100.22,100.24,100.2,100.215,857000003.0
2007-06-28 02:10:00,100.22,100.22,100.17,100.21,901799998.0
2007-06-28 02:11:00,100.21,100.21,100.19,100.2,567700000.0
2007-06-28 02:12:00,100.21,100.22,100.2,100.22,273000000.0
2007-06-28 02:13:00,100.21,100.21,100.21,100.21,228700000.0
2007-06-28 02:14:00,100.205,100.24,100.205,100.23,458400001.0
2007-06-28 02:15:00,100.23,100.25,100.22,100.25,299500000.0
2007-06-28 02:16:00,100.25,100.25,100.23,100.245,493799999.0
2007-06-28 02:17:00,100.24,100.28,100.23,100.26,835900006.0
2007-06-28 02:18:00,100.26,100.26,100.24,100.24,218399998.0
2007-06-28 02:19:00,100.24,100.25,100.2,100.22,742500004.0
2007-06-28 02:20:00,100.23,100.23,100.21,100.225,485100001.0
2007-06-28 02:21:00,100.24,100.24,100.23,100.23,75200000.0
2007-06-28 02:22:00,100.23,100.23,100.21,100.21,156900000.0
2007-06-28 02:23:00,100.22,100.23,100.215,100.22,184000000.0
2007-06-28 02:24:00,100.23,100.23,100.225,100.225,224000000.0
2007-06-28 02:25:00,100.23,100.23,100.22,100.22,184000000.0
2007-06-28 02:26:00,100.22,100.23,100.21,100.21,657599997.0
2007-06-28 02:27:00,100.21,100.21,100.2,100.2,275999999.0
2007-06-28 02:28:00,100.21,100.21,100.2,100.2,179200000.0
2007-06-28 02:29:00,100.2,100.2,100.185,100.2,248000000.0
2007-06-28 02:30:00,100.2,100.2,100.17,100.2,390400003.0
2007-06-28 02:31:00,100.19,100.21,100.18,100.18,267200000.0
2007-06-28 02:32:00,100.18,100.18,100.15,100.17,532799999.0
2007-06-28 02:33:00,100.18,100.18,100.165,100.17,148100001.0
2007-06-28 02:34:00,100.17,100.18,100.17,100.17,145400000.0
2007-06-28 02:35:00,100.16,100.2,100.16,100.185,970199986.0
2007-06-28 02:36:00,100.19,100.19,100.17,100.17,207000000.0
2007-06-28 02:37:00,100.16,100.18,100.16,100.17,1062699998.0
2007-06-28 02:38:00,100.17,100.18,100.17,100.18,343999997.0
2007-06-28 02:39:00,100.18,100.19,100.175,100.19,114900000.0
2007-06-28 02:40:00,100.19,100.19,100.16,100.18,423399994.0
2007-06-28 02:41:00,100.18,100.19,100.18,100.19,90400000.0
2007-06-28 02:42:00,100.18,100.2,100.16,100.16,493600002.0
2007-06-28 02:43:00,100.16,100.17,100.16,100.16,260799997.0
2007-06-28 02:44:00,100.16,100.17,100.15,100.17,469199996.0
2007-06-28 02:45:00,100.16,100.17,100.15,100.17,412999999.0
2007-06-28 02:46:00,100.17,100.18,100.16,100.17,68999999.0
2007-06-28 02:47:00,100.17,100.17,100.15,100.16,291300002.0
2007-06-28 02:48:00,100.16,100.17,100.16,100.16,127300000.0
2007-06-28 02:49:00,100.16,100.17,100.16,100.17,155600000.0
2007-06-28 02:50:00,100.16,100.17,100.155,100.17,225600000.0
2007-06-28 02:51:00,100.16,100.17,100.13,100.14,1083999993.0
2007-06-28 02:52:00,100.14,100.15,100.11,100.12,654599999.0
2007-06-28 02:53:00,100.12,100.12,100.1,100.11,315499999.0
2007-06-28 02:54:00,100.11,100.11,100.04,100.07,1017199996.0
2007-06-28 02:55:00,100.06,100.07,100.06,100.06,606399998.0
2007-06-28 02:56:00,100.06,100.06,99.985,100.005,682799999.0
2007-06-28 02:57:00,100.005,100.04,100.0,100.02,1213099993.0
2007-06-28 02:58:00,100.02,100.07,100.02,100.06,555999996.0
2007-06-28 02:59:00,100.06,100.06,100.02,100.045,501599991.0
2007-06-28 03:00:00,100.04,100.05,100.0,100.0,1042700006.0
2007-06-28 03:01:00,99.99,100.0,99.94,99.97,1021800004.0
2007-06-28 03:02:00,99.96,99.97,99.94,99.95,961400001.0
2007-06-28 03:03:00,99.95,100.0,99.95,99.99,907400000.0
2007-06-28 03:04:00,99.99,100.0,99.97,99.99,318900000.0
2007-06-28 03:05:00,99.985,99.99,99.97,99.985,470999990.0
2007-06-28 03:06:00,99.98,100.0,99.98,99.99,369699998.0
2007-06-28 03:07:00,99.985,100.02,99.98,100.02,509199998.0
2007-06-28 03:08:00,100.02,100.02,100.01,100.01,273600000.0
2007-06-28 03:09:00,100.02,100.02,100.0,100.01,277599996.0
2007-06-28 03:10:00,100.01,100.02,100.0,100.015,251799997.0
2007-06-28 03:11:00,100.015,100.015,100.0,100.01,230999995.0
2007-06-28 03:12:00,100.02,100.02,100.01,100.01,223999996.0
2007-06-28 03:13:00,100.02,100.02,99.99,100.005,741500000.0
2007-06-28 03:14:00,100.005,100.01,99.97,99.98,576499998.0
2007-06-28 03:15:00,99.97,99.98,99.94,99.94,731999996.0
2007-06-28 03:16:00,99.945,99.945,99.86,99.9,1378299999.0
2007-06-28 03:17:00,99.91,99.93,99.89,99.91,1232400002.0
2007-06-28 03:18:00,99.91,99.94,99.9,99.935,991399998.0
2007-06-28 03:19:00,99.935,99.94,99.92,99.93,423500000.0
2007-06-28 03:20:00,99.93,99.93,99.9,99.92,1189000002.0
2007-06-28 03:21:00,99.92,99.93,99.915,99.92,228200000.0
2007-06-28 03:22:00,99.93,99.95,99.91,99.93,438899995.0
2007-06-28 03:23:00,99.925,99.925,99.91,99.92,300799997.0
2007-06-28 03:24:00,99.92,99.94,99.92,99.94,299500001.0
2007-06-28 03:25:00,99.94,99.95,99.935,99.95,491300001.0
2007-06-28 03:26:00,99.95,99.95,99.94,99.94,420799999.0
2007-06-28 03:27:00,99.95,99.95,99.94,99.94,150399999.0
2007-06-28 03:28:00,99.93,99.94,99.925,99.93,354399999.0
2007-06-28 03:29:00,99.94,99.95,99.93,99.94,495999998.0
2007-06-28 03:30:00,99.94,99.94,99.93,99.93,380000000.0
2007-06-28 03:31:00,99.93,99.94,99.92,99.93,257600000.0
2007-06-28 03:32:00,99.93,99.95,99.93,99.94,252000000.0
2007-06-28 03:33:00,99.94,99.96,99.94,99.96,132000000.0
2007-06-28 03:34:00,99.96,100.0,99.95,100.0,497599999.0
2007-06-28 03:35:00,100.0,100.01,99.975,100.01,239200000.0
2007-06-28 03:36:00,100.0,100.01,100.0,100.01,119200000.0
2007-06-28 03:37:00,100.01,100.02,99.99,100.0,59999998.0
2007-06-28 03:38:00,100.0,100.01,99.99,100.01,58400000.0
2007-06-28 03:39:00,100.0,100.01,99.99,100.01,12800000.0
2007-06-28 03:40:00,100.01,100.01,99.98,99.99,106399999.0
2007-06-28 03:41:00,99.99,100.0,99.99,100.0,79200000.0
2007-06-28 03:42:00,100.0,100.0,99.98,100.0,271599997.0
2007-06-28 03:43:00,100.0,100.01,99.98,100.0,381399997.0
2007-06-28 03:44:00,100.0,100.0,100.0,100.0,36000000.0
2007-06-28 03:45:00,100.0,100.0,100.0,100.0,28800000.0
2007-06-28 03:46:00,100.0,100.01,100.0,100.0,48000000.0
2007-06-28 03:47:00,100.0,100.02,100.0,100.02,72600000.0
2007-06-28 03:48:00,100.02,100.02,100.01,100.01,66400000.0
2007-06-28 03:49:00,100.02,100.02,100.02,100.02,33600000.0
2007-06-28 03:50:00,100.02,100.02,100.02,100.02,9600000.0
2007-06-28 03:51:00,100.02,100.03,100.02,100.02,172799999.0
2007-06-28 03:52:00,100.02,100.04,99.995,100.03,364300002.0
2007-06-28 03:53:00,100.03,100.03,100.015,100.02,128000000.0
2007-06-28 03:54:00,100.02,100.02,100.015,100.015,8800000.0
2007-06-28 03:55:00,100.02,100.02,100.02,100.02,1600000.0
2007-06-28 03:56:00,100.02,100.04,100.02,100.04,202200000.0
2007-06-28 03:57:00,100.04,100.04,100.04,100.04,12800000.0
2007-06-28 03:58:00,100.04,100.04,100.0,100.01,305200000.0
2007-06-28 03:59:00,100.01,100.03,100.01,100.02,239200000.0
2007-06-28 04:00:00,100.005,100.02,99.97,100.0,321200002.0
2007-06-28 04:01:00,100.0,100.0,99.96,99.99,459699999.0
2007-06-28 04:02:00,99.98,100.01,99.975,100.005,230300000.0
2007-06-28 04:03:00,100.01,100.04,100.01,100.02,675100000.0
2007-06-28 04:04:00,100.02,100.04,100.01,100.04,445200005.0
2007-06-28 04:05:00,100.04,100.04,100.02,100.02,351200000.0
2007-06-28 04:06:00,100.02,100.02,100.02,100.02,81600000.0
2007-06-28 04:07:00,100.03,100.03,100.03,100.03,23200000.0
2007-06-28 04:08:00,100.03,100.04,100.03,100.04,41600000.0
2007-06-28 04:09:00,100.04,100.04,100.02,100.03,96799998.0
2007-06-28 04:10:00,100.04,100.04,100.03,100.03,10400000.0
2007-06-28 04:11:00,100.03,100.05,100.03,100.04,78399999.0
2007-06-28 04:12:00,100.04,100.04,100.03,100.04,267000000.0
2007-06-28 04:13:00,100.03,100.04,100.03,100.04,161400000.0
2007-06-28 04:14:00,100.04,100.04,100.03,100.04,52000000.0
2007-06-28 04:15:00,100.03,100.03,100.03,100.03,8800000.0
2007-06-28 04:16:00,100.03,100.04,100.03,100.03,231200000.0
2007-06-28 04:17:00,100.035,100.07,100.03,100.06,344500000.0
2007-06-28 04:18:00,100.06,100.08,100.055,100.06,535700000.0
2007-06-28 04:19:00,100.06,100.07,100.06,100.06,272800000.0
2007-06-28 04:20:00,100.06,100.06,100.04,100.06,505699996.0
2007-06-28 04:21:00,100.06,100.06,100.03,100.04,996799989.0
2007-06-28 04:22:00,100.04,100.05,100.03,100.05,508800000.0
2007-06-28 04:23:00,100.045,100.05,100.03,100.035,411100000.0
2007-06-28 04:24:00,100.04,100.05,100.03,100.03,114900000.0
2007-06-28 04:25:00,100.03,100.04,100.02,100.04,141000000.0
2007-06-28 04:26:00,100.04,100.04,100.04,100.04,103200000.0
2007-06-28 04:27:00,100.03,100.03,100.03,100.03,47199999.0
2007-06-28 04:28:00,100.03,100.04,100.02,100.035,246799990.0
2007-06-28 04:29:00,100.04,100.04,100.0,100.01,116000000.0
2007-06-28 04:30:00,100.01,100.02,100.0,100.02,224899999.0
2007-06-28 04:31:00,100.02,100.02,100.0,100.01,195099998.0
2007-06-28 04:32:00,100.01,100.02,100.0,100.02,167199999.0
2007-06-28 04:33:00,100.01,100.02,100.01,100.02,64000000.0
2007-06-28 04:34:00,99.979,99.997,99.962,99.974,66400000.0
2007-06-28 04:35:00,100.03,100.04,100.03,100.04,67200000.0
2007-06-28 04:36:00,100.04,100.04,100.04,100.04,19200000.0
2007-06-28 04:37:00,100.04,100.04,100.02,100.02,177600000.0
2007-06-28 04:38:00,100.02,100.02,100.005,100.005,112000000.0
2007-06-28 04:39:00,100.01,100.02,100.0,100.01,247200000.0
2007-06-28 04:40:00,100.02,100.02,99.99,99.99,172500000.0
2007-06-28 04:41:00,99.99,100.0,99.99,99.99,303199998.0
2007-06-28 04:42:00,100.0,100.0,99.99,100.0,129700002.0
2007-06-28 04:43:00,100.0,100.0,99.995,99.995,79800000.0
2007-06-28 04:44:00,100.0,100.01,100.0,100.01,115999999.0
2007-06-28 04:45:00,100.0,100.01,99.99,99.995,225900000.0
2007-06-28 04:46:00,100.0,100.0,99.98,99.98,119000000.0
2007-06-28 04:47:00,99.99,100.01,99.985,100.01,228399998.0
2007-06-28 04:48:00,100.01,100.01,100.0,100.0,49000000.0
2007-06-28 04:49:00,100.0,100.0,100.0,100.0,192000000.0
2007-06-28 04:50:00,100.0,100.0,99.99,99.995,105600000.0
2007-06-28 04:51:00,99.972,99.972,99.943,99.952,53400000.0
2007-06-28 04:52:00,100.0,100.0,99.99,99.99,45600000.0
2007-06-28 04:53:00,99.99,100.02,99.99,100.02,291200000.0
2007-06-28 04:54:00,100.01,100.01,100.01,100.01,18400000.0
2007-06-28 04:55:00,100.01,100.01,100.005,100.005,15200000.0
2007-06-28 04:56:00,100.01,100.02,100.01,100.01,74400000.0
2007-06-28 04:57:00,100.01,100.01,100.01,100.01,28800000.0
2007-06-28 04:58:00,100.01,100.02,100.01,100.02,86400000.0
2007-06-28 04:59:00,99.955,99.981,99.948,99.952,64800000.0
2007-06-28 05:00:00,100.02,100.02,100.02,100.02,5600000.0
2007-06-28 05:01:00,100.01,100.02,100.0,100.02,246900000.0
2007-06-28 05:02:00,100.01,100.02,100.01,100.02,65600000.0
2007-06-28 05:03:00,99.958,99.986,99.958,99.986,212799997.0
2007-06-28 05:04:00,100.01,100.02,100.01,100.02,40800000.0
2007-06-28 05:05:00,100.02,100.03,100.01,100.02,47200000.0
2007-06-28 05:06:00,100.02,100.02,100.01,100.01,82400000.0
2007-06-28 05:07:00,100.02,100.04,100.0,100.0,731499998.0
2007-06-28 05:08:00,100.005,100.01,99.995,99.995,189500000.0
2007-06-28 05:09:00,100.0,100.01,99.99,99.995,208200001.0
2007-06-28 05:10:00,99.995,100.0,99.985,99.99,187200000.0
2007-06-28 05:11:00,100.0,100.0,99.98,99.98,125800000.0
2007-06-28 05:12:00,99.98,100.0,99.98,99.99,442899998.0
2007-06-28 05:13:00,99.99,99.99,99.99,99.99,140100000.0
2007-06-28 05:14:00,99.99,100.0,99.98,100.0,148799998.0
2007-06-28 05:15:00,100.0,100.015,99.995,100.0,303999998.0
2007-06-28 05:16:00,100.0,100.0,100.0,100.0,108000000.0
2007-06-28 05:17:00,100.01,100.01,100.01,100.01,1600000.0
2007-06-28 05:18:00,100.0,100.0,100.0,100.0,16800000.0
2007-06-28 05:19:00,100.0,100.0,99.985,99.99,246399997.0
2007-06-28 05:20:00,99.99,100.0,99.99,100.0,251999996.0
2007-06-28 05:21:00,100.0,100.0,99.98,100.0,144500000.0
2007-06-28 05:22:00,100.005,100.01,100.0,100.005,91600000.0
2007-06-28 05:23:00,100.005,100.01,100.005,100.01,10400000.0
2007-06-28 05:24:00,100.01,100.02,100.01,100.015,102400000.0
2007-06-28 05:25:00,100.02,100.02,100.02,100.02,14400000.0
2007-06-28 05:26:00,100.02,100.03,100.02,100.03,164799999.0
2007-06-28 05:27:00,100.03,100.05,100.025,100.045,183800000.0
2007-06-28 05:28:00,100.05,100.06,100.04,100.05,84800000.0
2007-06-28 05:29:00,100.04,100.06,100.04,100.06,116800000.0
2007-06-28 05:30:00,100.06,100.06,100.03,100.05,342300000.0
2007-06-28 05:31:00,100.05,100.08,100.03,100.07,151799999.0
2007-06-28 05:32:00,100.07,100.08,100.05,100.06,445899997.0
2007-06-28 05:33:00,100.055,100.07,100.04,100.05,264999999.0
2007-06-28 05:34:00,100.05,100.07,100.04,100.06,490500004.0
2007-06-28 05:35:00,100.06,100.07,100.05,100.06,219499999.0
2007-06-28 05:36:00,100.06,100.06,100.04,100.06,818699990.0
2007-06-28 05:37:00,100.06,100.07,100.05,100.06,406100000.0
2007-06-28 05:38:00,100.06,100.06,100.06,100.06,136800000.0
2007-06-28 05:39:00,100.06,100.07,100.06,100.07,29600000.0
2007-06-28 05:40:00,100.07,100.07,100.06,100.06,127200000.0
2007-06-28 05:41:00,100.06,100.06,100.06,100.06,8800000.0
2007-06-28 05:42:00,100.06,100.06,100.06,100.06,8000000.0
2007-06-28 05:43:00,100.06,100.06,100.05,100.06,74700001.0
2007-06-28 05:44:00,100.06,100.06,100.06,100.06,2400000.0
2007-06-28 05:45:00,100.017,100.037,99.995,100.032,264799994.0
2007-06-28 05:46:00,100.06,100.06,100.06,100.06,17500000.0
2007-06-28 05:47:00,100.06,100.07,100.055,100.06,89200000.0
2007-06-28 05:48:00,100.06,100.06,100.05,100.05,58400000.0
2007-06-28 05:49:00,100.05,100.07,100.04,100.07,439599998.0
2007-06-28 05:50:00,100.07,100.07,100.05,100.05,27200000.0
2007-06-28 05:51:00,100.05,100.05,100.05,100.05,2400000.0
2007-06-28 05:52:00,100.05,100.05,100.05,100.05,17600000.0
2007-06-28 05:53:00,100.05,100.06,100.04,100.06,337399996.0
2007-06-28 05:54:00,100.06,100.06,100.05,100.05,96700000.0
2007-06-28 05:55:00,100.06,100.06,100.06,100.06,46400000.0
2007-06-28 05:56:00,100.06,100.07,100.06,100.06,191200000.0
2007-06-28 05:57:00,100.06,100.07,100.05,100.065,147800001.0
2007-06-28 05:58:00,100.07,100.09,100.07,100.08,161600000.0
2007-06-28 05:59:00,100.08,100.09,100.08,100.09,51200000.0
2007-06-28 06:00:00,100.08,100.1,100.08,100.09,427600002.0
2007-06-28 06:01:00,100.09,100.1,100.07,100.1,105600000.0
2007-06-28 06:02:00,100.085,100.1,100.08,100.085,170699999.0
2007-06-28 06:03:00,100.09,100.11,100.08,100.09,163100001.0
2007-06-28 06:04:00,100.09,100.1,100.09,100.095,53600000.0
2007-06-28 06:05:00,100.1,100.11,100.1,100.1,28000000.0
2007-06-28 06:06:00,100.1,100.11,100.1,100.11,86400000.0
2007-06-28 06:07:00,100.1,100.11,100.09,100.09,381299995.0
2007-06-28 06:08:00,100.09,100.11,100.09,100.105,549499984.0
2007-06-28 06:09:00,100.11,100.115,100.1,100.115,408000000.0
2007-06-28 06:10:00,100.12,100.13,100.11,100.12,88000000.0
2007-06-28 06:11:00,100.13,100.13,100.1,100.1,225300002.0
2007-06-28 06:12:00,100.11,100.11,100.1,100.11,192799999.0
2007-06-28 06:13:00,100.11,100.12,100.09,100.12,435200000.0
2007-06-28 06:14:00,100.12,100.12,100.09,100.11,319999996.0
2007-06-28 06:15:00,100.11,100.12,100.075,100.08,205600000.0
2007-06-28 06:16:00,100.08,100.1,100.06,100.08,339300002.0
2007-06-28 06:17:00,100.08,100.08,100.055,100.08,184800000.0
2007-06-28 06:18:00,100.08,100.08,100.06,100.07,44800000.0
2007-06-28 06:19:00,100.07,100.07,100.04,100.045,249899999.0
2007-06-28 06:20:00,100.045,100.06,100.03,100.06,453200005.0
2007-06-28 06:21:00,100.06,100.06,100.03,100.04,318100000.0
2007-06-28 06:22:00,100.04,100.055,100.03,100.055,488400002.0
2007-06-28 06:23:00,100.055,100.06,100.05,100.06,175200000.0
2007-06-28 06:24:00,100.06,100.07,100.05,100.065,496099994.0
2007-06-28 06:25:00,100.05,100.07,100.05,100.05,269699996.0
2007-06-28 06:26:00,100.05,100.065,100.04,100.05,751000008.0
2007-06-28 06:27:00,100.05,100.06,100.04,100.055,487499993.0
2007-06-28 06:28:00,100.055,100.06,100.05,100.06,568200004.0
2007-06-28 06:29:00,100.06,100.07,100.06,100.07,95200000.0
2007-06-28 06:30:00,100.065,100.07,100.05,100.055,160699999.0
2007-06-28 06:31:00,100.06,100.06,100.05,100.06,76200000.0
2007-06-28 06:32:00,100.06,100.06,100.06,100.06,140000000.0
2007-06-28 06:33:00,100.06,100.06,100.06,100.06,3200000.0
2007-06-28 06:34:00,100.06,100.06,100.05,100.05,24800000.0
2007-06-28 06:35:00,100.06,100.06,100.04,100.05,150700000.0
2007-06-28 06:36:00,100.05,100.05,100.05,100.05,1600000.0
2007-06-28 06:37:00,100.05,100.05,100.035,100.05,164000000.0
2007-06-28 06:38:00,100.04,100.05,100.035,100.05,43200000.0
2007-06-28 06:39:00,100.05,100.05,100.04,100.04,33600000.0
2007-06-28 06:40:00,100.05,100.05,100.03,100.03,165800000.0
2007-06-28 06:41:00,100.03,100.03,100.02,100.03,76000000.0
2007-06-28 06:42:00,100.03,100.04,100.025,100.025,77100000.0
2007-06-28 06:43:00,100.03,100.03,100.02,100.02,74400000.0
2007-06-28 06:44:00,100.02,100.03,100.02,100.02,308799998.0
2007-06-28 06:45:00,100.02,100.02,100.015,100.015,367200000.0
2007-06-28 06:46:00,100.02,100.02,100.02,100.02,4800000.0
2007-06-28 06:47:00,100.02,100.02,100.02,100.02,20000000.0
2007-06-28 06:48:00,100.015,100.03,100.015,100.02,15700000.0
2007-06-28 06:49:00,100.03,100.04,100.0,100.02,354700002.0
2007-06-28 06:50:00,100.03,100.035,100.01,100.03,364799997.0
2007-06-28 06:51:00,100.035,100.05,100.02,100.04,236900000.0
2007-06-28 06:52:00,100.035,100.055,100.02,100.055,231499998.0
2007-06-28 06:53:00,100.05,100.07,100.045,100.07,175200000.0
2007-06-28 06:54:00,100.07,100.07,100.055,100.06,119200000.0
2007-06-28 06:55:00,100.06,100.06,100.045,100.05,105600000.0
2007-06-28 06:56:00,100.05,100.055,100.05,100.05,259999994.0
2007-06-28 06:57:00,100.055,100.06,100.05,100.05,111999999.0
2007-06-28 06:58:00,100.06,100.06,100.04,100.05,129699998.0
2007-06-28 06:59:00,100.045,100.05,100.045,100.05,90400000.0
2007-06-28 07:00:00,100.05,100.07,100.05,100.06,420899998.0
2007-06-28 07:01:00,100.06,100.08,100.06,100.08,421400001.0
2007-06-28 07:02:00,100.08,100.08,100.065,100.075,491999999.0
2007-06-28 07:03:00,100.075,100.09,100.075,100.085,130400000.0
2007-06-28 07:04:00,100.08,100.09,100.07,100.09,316799998.0
2007-06-28 07:05:00,100.085,100.09,100.085,100.085,106400000.0
2007-06-28 07:06:00,100.09,100.095,100.07,100.085,345699998.0
2007-06-28 07:07:00,100.09,100.09,100.08,100.09,451800004.0
2007-06-28 07:08:00,100.095,100.1,100.08,100.09,185300000.0
2007-06-28 07:09:00,100.095,100.1,100.085,100.09,207999997.0
2007-06-28 07:10:00,100.09,100.09,100.08,100.09,120200002.0
2007-06-28 07:11:00,100.1,100.11,100.1,100.1,376800000.0
2007-06-28 07:12:00,100.11,100.11,100.1,100.1,87200000.0
2007-06-28 07:13:00,100.1,100.11,100.085,100.085,403799996.0
2007-06-28 07:14:00,100.08,100.09,100.07,100.08,379399997.0
2007-06-28 07:15:00,100.08,100.1,100.08,100.09,217599999.0
2007-06-28 07:16:00,100.085,100.09,100.06,100.08,711799997.0
2007-06-28 07:17:00,100.08,100.08,100.07,100.08,160600001.0
2007-06-28 07:18:00,100.085,100.09,100.08,100.09,289600002.0
2007-06-28 07:19:00,100.09,100.09,100.07,100.08,305899998.0
2007-06-28 07:20:00,100.08,100.08,100.07,100.08,466700005.0
2007-06-28 07:21:00,100.08,100.09,100.075,100.085,360799999.0
2007-06-28 07:22:00,100.08,100.1,100.07,100.09,130600001.0
2007-06-28 07:23:00,100.09,100.09,100.09,100.09,67200000.0
2007-06-28 07:24:00,100.08,100.1,100.08,100.09,110400000.0
2007-06-28 07:25:00,100.09,100.09,100.08,100.09,96000001.0
2007-06-28 07:26:00,100.08,100.1,100.08,100.1,207000001.0
2007-06-28 07:27:00,100.095,100.105,100.09,100.09,281499998.0
2007-06-28 07:28:00,100.09,100.12,100.09,100.11,185500002.0
2007-06-28 07:29:00,100.11,100.125,100.105,100.11,416799998.0
2007-06-28 07:30:00,100.11,100.12,100.11,100.11,223999999.0
2007-06-28 07:31:00,100.11,100.11,100.105,100.11,154400000.0
2007-06-28 07:32:00,100.105,100.11,100.105,100.105,60000000.0
2007-06-28 07:33:00,100.105,100.115,100.1,100.11,420099997.0
2007-06-28 07:34:00,100.11,100.12,100.1,100.1,423200001.0
2007-06-28 07:35:00,100.11,100.11,100.11,100.11,39000000.0
2007-06-28 07:36:00,100.11,100.12,100.1,100.12,445200004.0
2007-06-28 07:37:00,100.12,100.12,100.095,100.11,71700000.0
2007-06-28 07:38:00,100.12,100.12,100.085,100.1,135900000.0
2007-06-28 07:39:00,100.1,100.115,100.08,100.11,230299999.0
2007-06-28 07:40:00,100.11,100.12,100.1,100.11,441400002.0
2007-06-28 07:41:00,100.12,100.13,100.11,100.12,116199998.0
2007-06-28 07:42:00,100.12,100.13,100.11,100.12,163000000.0
2007-06-28 07:43:00,100.12,100.13,100.11,100.13,474300003.0
2007-06-28 07:44:00,100.12,100.13,100.1,100.12,562399995.0
2007-06-28 07:45:00,100.12,100.135,100.12,100.13,244000001.0
2007-06-28 07:46:00,100.13,100.15,100.12,100.15,239399997.0
2007-06-28 07:47:00,100.15,100.16,100.13,100.145,472399999.0
2007-06-28 07:48:00,100.15,100.17,100.14,100.17,337400000.0
2007-06-28 07:49:00,100.17,100.19,100.17,100.19,278400000.0
2007-06-28 07:50:00,100.19,100.2,100.17,100.185,589999995.0
2007-06-28 07:51:00,100.19,100.2,100.17,100.19,359700002.0
2007-06-28 07:52:00,100.2,100.2,100.18,100.2,277200001.0
2007-06-28 07:53:00,100.2,100.22,100.175,100.21,639000000.0
2007-06-28 07:54:00,100.21,100.24,100.2,100.225,1176399997.0
2007-06-28 07:55:00,100.22,100.25,100.22,100.23,740799992.0
2007-06-28 07:56:00,100.235,100.265,100.23,100.24,709500000.0
2007-06-28 07:57:00,100.24,100.27,100.23,100.24,1087999996.0
2007-06-28 07:58:00,100.24,100.25,100.2,100.2,523600000.0
2007-06-28 07:59:00,100.22,100.23,100.19,100.23,662500002.0
2007-06-28 08:00:00,100.23,100.25,100.21,100.24,899099995.0
2007-06-28 08:01:00,100.24,100.27,100.24,100.27,989400000.0
2007-06-28 08:02:00,100.27,100.27,100.25,100.26,419999996.0
2007-06-28 08:03:00,100.26,100.27,100.255,100.27,578699996.0
2007-06-28 08:04:00,100.27,100.29,100.27,100.285,699199998.0
2007-06-28 08:05:00,100.29,100.32,100.28,100.29,900999998.0
2007-06-28 08:06:00,100.295,100.295,100.27,100.28,558699998.0
2007-06-28 08:07:00,100.28,100.29,100.265,100.265,613599999.0
2007-06-28 08:08:00,100.26,100.27,100.24,100.245,892000001.0
2007-06-28 08:09:00,100.245,100.29,100.245,100.26,873400001.0
2007-06-28 08:10:00,100.26,100.275,100.22,100.225,1366799996.0
2007-06-28 08:11:00,100.23,100.24,100.21,100.21,786799994.0
2007-06-28 08:12:00,100.215,100.24,100.21,100.225,953699995.0
2007-06-28 08:13:00,100.23,100.24,100.22,100.23,218400000.0
2007-06-28 08:14:00,100.23,100.24,100.22,100.23,167900000.0
2007-06-28 08:15:00,100.24,100.28,100.23,100.28,1062900008.0
2007-06-28 08:16:00,100.28,100.29,100.265,100.275,720800000.0
2007-06-28 08:17:00,100.275,100.28,100.24,100.24,1118399997.0
2007-06-28 08:18:00,100.23,100.27,100.23,100.26,858600008.0
2007-06-28 08:19:00,100.25,100.26,100.23,100.23,492299999.0
2007-06-28 08:20:00,100.24,100.28,100.24,100.25,647999999.0
2007-06-28 08:21:00,100.25,100.25,100.23,100.23,459999996.0
2007-06-28 08:22:00,100.24,100.29,100.22,100.28,1049099997.0
2007-06-28 08:23:00,100.275,100.3,100.27,100.27,994399999.0
2007-06-28 08:24:00,100.27,100.32,100.27,100.29,1128599987.0
2007-06-28 08:25:00,100.285,100.29,100.23,100.26,1161200000.0
2007-06-28 08:26:00,100.26,100.29,100.24,100.29,815999997.0
2007-06-28 08:27:00,100.28,100.31,100.27,100.29,1310199995.0
2007-06-28 08:28:00,100.29,100.3,100.26,100.29,1013700002.0
2007-06-28 08:29:00,100.29,100.29,100.23,100.25,1385999998.0
2007-06-28 08:30:00,100.245,100.28,100.235,100.235,1471799992.0
2007-06-28 08:31:00,100.24,100.25,100.22,100.25,792499997.0
2007-06-28 08:32:00,100.245,100.26,100.24,100.25,699999997.0
2007-06-28 08:33:00,100.25,100.25,100.22,100.24,1270800001.0
2007-06-28 08:34:00,100.23,100.28,100.23,100.265,1623699991.0
2007-06-28 08:35:00,100.26,100.27,100.24,100.25,973799996.0
2007-06-28 08:36:00,100.25,100.26,100.22,100.24,1068300004.0
2007-06-28 08:37:00,100.23,100.24,100.215,100.24,784600006.0
2007-06-28 08:38:00,100.24,100.25,100.21,100.21,784100002.0
2007-06-28 08:39:00,100.21,100.22,100.2,100.22,419800002.0
2007-06-28 08:40:00,100.215,100.23,100.2,100.22,489299999.0
2007-06-28 08:41:00,100.21,100.22,100.18,100.2,837599997.0
2007-06-28 08:42:00,100.2,100.24,100.19,100.23,1251799993.0
2007-06-28 08:43:00,100.23,100.23,100.22,100.23,546399989.0
2007-06-28 08:44:00,100.23,100.26,100.23,100.24,833000002.0
2007-06-28 08:45:00,100.245,100.245,100.21,100.225,676300005.0
2007-06-28 08:46:00,100.21,100.25,100.2,100.24,1040900001.0
2007-06-28 08:47:00,100.23,100.24,100.22,100.23,155499999.0
2007-06-28 08:48:00,100.23,100.24,100.23,100.23,168800000.0
2007-06-28 08:49:00,100.24,100.24,100.2,100.21,454200000.0
2007-06-28 08:50:00,100.21,100.23,100.21,100.22,587299990.0
2007-06-28 08:51:00,100.22,100.22,100.21,100.22,263200003.0
2007-06-28 08:52:00,100.22,100.22,100.17,100.2,1140700001.0
2007-06-28 08:53:00,100.195,100.21,100.18,100.2,944700008.0
2007-06-28 08:54:00,100.2,100.21,100.185,100.2,626900003.0
2007-06-28 08:55:00,100.2,100.22,100.2,100.22,322400000.0
2007-06-28 08:56:00,100.21,100.21,100.16,100.165,1213299997.0
2007-06-28 08:57:00,100.17,100.175,100.15,100.16,521499993.0
2007-06-28 08:58:00,100.17,100.19,100.16,100.18,498199999.0
2007-06-28 08:59:00,100.17,100.19,100.17,100.18,191199995.0
2007-06-28 09:00:00,100.18,100.21,100.14,100.19,1526999998.0
2007-06-28 09:01:00,100.19,100.19,100.18,100.18,471900004.0
2007-06-28 09:02:00,100.17,100.18,100.14,100.14,961499992.0
2007-06-28 09:03:00,100.14,100.15,100.12,100.13,986599997.0
2007-06-28 09:04:00,100.13,100.14,100.12,100.13,359200003.0
2007-06-28 09:05:00,100.13,100.13,100.11,100.13,686099998.0
2007-06-28 09:06:00,100.13,100.13,100.09,100.09,1055500006.0
2007-06-28 09:07:00,100.09,100.1,100.06,100.065,1323999993.0
2007-06-28 09:08:00,100.065,100.08,100.06,100.07,701099991.0
2007-06-28 09:09:00,100.07,100.09,100.07,100.09,711600003.0
2007-06-28 09:10:00,100.1,100.12,100.09,100.1,979100012.0
2007-06-28 09:11:00,100.11,100.11,100.09,100.09,414199995.0
2007-06-28 09:12:00,100.09,100.1,100.08,100.095,275600000.0
2007-06-28 09:13:00,100.1,100.1,100.08,100.08,254199999.0
2007-06-28 09:14:00,100.08,100.09,100.07,100.09,688300000.0
2007-06-28 09:15:00,100.09,100.09,100.06,100.06,1110900002.0
2007-06-28 09:16:00,100.06,100.09,100.06,100.09,1006499998.0
2007-06-28 09:17:00,100.09,100.09,100.07,100.07,1039100000.0
2007-06-28 09:18:00,100.065,100.1,100.06,100.085,1281600014.0
2007-06-28 09:19:00,100.085,100.09,100.05,100.08,1446899998.0
2007-06-28 09:20:00,100.08,100.09,100.07,100.07,820100010.0
2007-06-28 09:21:00,100.08,100.09,100.06,100.06,633100005.0
2007-06-28 09:22:00,100.06,100.06,99.99,100.0,1005899993.0
2007-06-28 09:23:00,100.0,100.0,99.97,99.975,1178199995.0
2007-06-28 09:24:00,99.98,100.0,99.975,100.0,945000006.0
2007-06-28 09:25:00,99.99,100.01,99.97,100.01,868799988.0
2007-06-28 09:26:00,99.99,100.01,99.98,100.0,674199998.0
2007-06-28 09:27:00,99.995,100.01,99.97,99.97,1555500020.0
2007-06-28 09:28:00,99.96,99.99,99.96,99.98,1407800015.0
2007-06-28 09:29:00,99.97,99.99,99.97,99.97,1576400006.0
2007-06-28 09:30:00,99.98,99.99,99.96,99.98,1576400006.0
2007-06-28 09:31:00,99.98,100.02,99.98,100.01,968599997.0
2007-06-28 09:32:00,100.01,100.03,99.99,100.03,905699994.0
2007-06-28 09:33:00,100.03,100.03,99.99,99.995,1070200003.0
2007-06-28 09:34:00,100.0,100.0,99.99,99.99,877000010.0
2007-06-28 09:35:00,99.99,100.02,99.98,100.02,1176700002.0
2007-06-28 09:36:00,100.02,100.03,100.015,100.025,995999992.0
2007-06-28 09:37:00,100.02,100.02,100.01,100.01,522600011.0
2007-06-28 09:38:00,100.01,100.05,100.01,100.05,1105400013.0
2007-06-28 09:39:00,100.05,100.07,100.05,100.07,565099999.0
2007-06-28 09:40:00,100.07,100.08,100.07,100.08,504800000.0
2007-06-28 09:41:00,100.08,100.09,100.05,100.05,1593800003.0
2007-06-28 09:42:00,100.05,100.06,100.035,100.04,491499999.0
2007-06-28 09:43:00,100.035,100.04,100.02,100.03,1183800021.0
2007-06-28 09:44:00,100.03,100.03,100.0,100.0,1037499993.0
2007-06-28 09:45:00,100.0,100.01,99.99,100.0,771199999.0
2007-06-28 09:46:00,100.0,100.02,100.0,100.02,262999999.0
2007-06-28 09:47:00,100.01,100.02,99.99,100.0,799900005.0
2007-06-28 09:48:00,100.01,100.02,100.0,100.0,522999998.0
2007-06-28 09:49:00,100.01,100.02,100.0,100.01,581700004.0
2007-06-28 09:50:00,100.01,100.01,100.0,100.0,89600000.0
2007-06-28 09:51:00,100.0,100.02,100.0,100.02,718699995.0
2007-06-28 09:52:00,100.02,100.03,100.0,100.02,1420899981.0
2007-06-28 09:53:00,100.02,100.03,100.01,100.02,782299992.0
2007-06-28 09:54:00,100.02,100.02,100.01,100.01,241999998.0
2007-06-28 09:55:00,100.02,100.04,100.02,100.04,352000002.0
2007-06-28 09:56:00,100.03,100.06,100.03,100.06,497799999.0
2007-06-28 09:57:00,100.05,100.1,100.05,100.1,728800001.0
2007-06-28 09:58:00,100.09,100.11,100.06,100.08,667700005.0
2007-06-28 09:59:00,100.08,100.09,100.07,100.07,373999999.0
2007-06-28 10:00:00,100.07,100.08,100.05,100.07,802600000.0
2007-06-28 10:01:00,100.07,100.09,100.065,100.09,157600001.0
2007-06-28 10:02:00,100.09,100.11,100.07,100.07,1374800001.0
2007-06-28 10:03:00,100.08,100.1,100.07,100.09,1230700001.0
2007-06-28 10:04:00,100.09,100.11,100.09,100.1,946299994.0
2007-06-28 10:05:00,100.1,100.115,100.09,100.09,1469300001.0
2007-06-28 10:06:00,100.09,100.1,100.07,100.07,873500000.0
2007-06-28 10:07:00,100.07,100.08,100.07,100.08,124000000.0
2007-06-28 10:08:00,100.08,100.09,100.07,100.075,877300000.0
2007-06-28 10:09:00,100.08,100.09,100.08,100.09,564399995.0
2007-06-28 10:10:00,100.09,100.1,100.08,100.1,286400001.0
2007-06-28 10:11:00,100.1,100.1,100.08,100.09,153300000.0
2007-06-28 10:12:00,100.09,100.09,100.08,100.09,281099998.0
2007-06-28 10:13:00,100.09,100.12,100.09,100.12,762600000.0
2007-06-28 10:14:00,100.11,100.12,100.09,100.12,780700003.0
2007-06-28 10:15:00,100.115,100.13,100.115,100.13,291200000.0
2007-06-28 10:16:00,100.13,100.13,100.12,100.13,76999999.0
2007-06-28 10:17:00,100.13,100.15,100.12,100.135,592299991.0
2007-06-28 10:18:00,100.14,100.14,100.12,100.13,572299995.0
2007-06-28 10:19:00,100.13,100.14,100.12,100.14,282399997.0
2007-06-28 10:20:00,100.14,100.14,100.125,100.13,363999996.0
2007-06-28 10:21:00,100.13,100.13,100.12,100.12,383999997.0
2007-06-28 10:22:00,100.12,100.13,100.11,100.13,261599997.0
2007-06-28 10:23:00,100.13,100.13,100.11,100.11,360199999.0
2007-06-28 10:24:00,100.1,100.12,100.09,100.11,647600000.0
2007-06-28 10:25:00,100.11,100.14,100.11,100.13,579199990.0
2007-06-28 10:26:00,100.14,100.15,100.13,100.14,359999996.0
2007-06-28 10:27:00,100.14,100.14,100.12,100.14,476800000.0
2007-06-28 10:28:00,100.14,100.14,100.12,100.135,301300000.0
2007-06-28 10:29:00,100.14,100.14,100.12,100.135,624899999.0
2007-06-28 10:30:00,100.135,100.14,100.11,100.14,812099998.0
2007-06-28 10:31:00,100.14,100.14,100.115,100.12,582499996.0
2007-06-28 10:32:00,100.12,100.12,100.11,100.11,769900001.0
2007-06-28 10:33:00,100.12,100.12,100.09,100.095,522299991.0
2007-06-28 10:34:00,100.09,100.09,100.07,100.07,764299993.0
2007-06-28 10:35:00,100.07,100.1,100.065,100.09,563100004.0
2007-06-28 10:36:00,100.09,100.09,100.07,100.08,225599999.0
2007-06-28 10:37:00,100.08,100.08,100.065,100.07,208000000.0
2007-06-28 10:38:00,100.07,100.09,100.07,100.09,735799994.0
2007-06-28 10:39:00,100.085,100.1,100.085,100.1,417800001.0
2007-06-28 10:40:00,100.1,100.12,100.09,100.12,333899999.0
2007-06-28 10:41:00,100.115,100.115,100.09,100.11,568299999.0
2007-06-28 10:42:00,100.11,100.11,100.09,100.1,271899999.0
2007-06-28 10:43:00,100.1,100.11,100.1,100.11,264599995.0
2007-06-28 10:44:00,100.11,100.11,100.1,100.1,239299998.0
2007-06-28 10:45:00,100.1,100.12,100.1,100.12,987799990.0
2007-06-28 10:46:00,100.12,100.12,100.09,100.095,943600000.0
2007-06-28 10:47:00,100.1,100.11,100.095,100.1,422600000.0
2007-06-28 10:48:00,100.1,100.12,100.1,100.12,507700002.0
2007-06-28 10:49:00,100.11,100.12,100.1,100.11,638000004.0
2007-06-28 10:50:00,100.11,100.13,100.1,100.105,701999998.0
2007-06-28 10:51:00,100.11,100.12,100.1,100.11,623499995.0
2007-06-28 10:52:00,100.12,100.12,100.11,100.12,434100001.0
2007-06-28 10:53:00,100.12,100.13,100.11,100.12,311499999.0
2007-06-28 10:54:00,100.12,100.13,100.11,100.13,441200006.0
2007-06-28 10:55:00,100.13,100.13,100.11,100.12,567699995.0
2007-06-28 10:56:00,100.12,100.135,100.11,100.125,1062400003.0
2007-06-28 10:57:00,100.13,100.14,100.13,100.14,259900001.0
2007-06-28 10:58:00,100.14,100.17,100.14,100.165,1079800001.0
2007-06-28 10:59:00,100.165,100.17,100.165,100.17,179000000.0
2007-06-28 11:00:00,100.17,100.17,100.16,100.165,609999998.0
2007-06-28 11:01:00,100.17,100.19,100.17,100.18,518699997.0
2007-06-28 11:02:00,100.18,100.18,100.17,100.17,119800000.0
2007-06-28 11:03:00,100.17,100.17,100.16,100.16,304800000.0
2007-06-28 11:04:00,100.16,100.21,100.16,100.205,714499998.0
2007-06-28 11:05:00,100.205,100.24,100.18,100.19,1394600009.0
2007-06-28 11:06:00,100.185,100.19,100.175,100.185,759000000.0
2007-06-28 11:07:00,100.18,100.19,100.15,100.15,1659099993.0
2007-06-28 11:08:00,100.16,100.16,100.14,100.16,592599995.0
2007-06-28 11:09:00,100.17,100.17,100.13,100.135,377200001.0
2007-06-28 11:10:00,100.14,100.16,100.13,100.16,818500000.0
2007-06-28 11:11:00,100.16,100.18,100.15,100.16,1448899992.0
2007-06-28 11:12:00,100.155,100.17,100.15,100.17,403999998.0
2007-06-28 11:13:00,100.17,100.17,100.16,100.17,349399998.0
2007-06-28 11:14:00,100.17,100.18,100.17,100.17,108000000.0
2007-06-28 11:15:00,100.17,100.17,100.155,100.16,143199999.0
2007-06-28 11:16:00,100.16,100.2,100.16,100.18,539100002.0
2007-06-28 11:17:00,100.18,100.2,100.18,100.19,450300002.0
2007-06-28 11:18:00,100.19,100.21,100.19,100.21,292500001.0
2007-06-28 11:19:00,100.21,100.23,100.2,100.21,397200004.0
2007-06-28 11:20:00,100.21,100.22,100.2,100.2,177500000.0
2007-06-28 11:21:00,100.2,100.21,100.19,100.2,624999999.0
2007-06-28 11:22:00,100.195,100.2,100.19,100.2,172600000.0
2007-06-28 11:23:00,100.2,100.2,100.17,100.19,726100002.0
2007-06-28 11:24:00,100.19,100.2,100.19,100.2,301599998.0
2007-06-28 11:25:00,100.2,100.21,100.2,100.2,92000000.0
2007-06-28 11:26:00,100.2,100.21,100.18,100.19,315100000.0
2007-06-28 11:27:00,100.19,100.2,100.17,100.185,972000005.0
2007-06-28 11:28:00,100.185,100.19,100.18,100.19,197300000.0
2007-06-28 11:29:00,100.19,100.2,100.19,100.2,228800000.0
2007-06-28 11:30:00,100.2,100.23,100.19,100.21,621400008.0
2007-06-28 11:31:00,100.21,100.215,100.19,100.21,1507800030.0
2007-06-28 11:32:00,100.21,100.21,100.2,100.205,942499998.0
2007-06-28 11:33:00,100.205,100.22,100.2,100.21,841099970.0
2007-06-28 11:34:00,100.21,100.22,100.21,100.22,400799998.0
2007-06-28 11:35:00,100.21,100.23,100.18,100.22,986899988.0
2007-06-28 11:36:00,100.22,100.23,100.2,100.205,664899997.0
2007-06-28 11:37:00,100.205,100.22,100.2,100.21,523999999.0
2007-06-28 11:38:00,100.215,100.22,100.19,100.2,821399995.0
2007-06-28 11:39:00,100.21,100.22,100.2,100.21,229099999.0
2007-06-28 11:40:00,100.21,100.21,100.19,100.2,527199999.0
2007-06-28 11:41:00,100.2,100.21,100.2,100.21,300800000.0
2007-06-28 11:42:00,100.22,100.23,100.2,100.205,1163100002.0
2007-06-28 11:43:00,100.21,100.22,100.21,100.22,501800000.0
2007-06-28 11:44:00,100.21,100.25,100.21,100.235,1195000011.0
2007-06-28 11:45:00,100.24,100.24,100.21,100.23,565899994.0
2007-06-28 11:46:00,100.23,100.24,100.21,100.23,881599982.0
2007-06-28 11:47:00,100.22,100.22,100.21,100.21,432400009.0
2007-06-28 11:48:00,100.21,100.22,100.2,100.21,149000000.0
2007-06-28 11:49:00,100.21,100.22,100.2,100.21,669799995.0
2007-06-28 11:50:00,100.21,100.21,100.19,100.2,260800004.0
2007-06-28 11:51:00,100.2,100.21,100.2,100.2,215200001.0
2007-06-28 11:52:00,100.2,100.21,100.2,100.2,136800000.0
2007-06-28 11:53:00,100.2,100.22,100.2,100.21,473600002.0
2007-06-28 11:54:00,100.21,100.21,100.21,100.21,45600000.0
2007-06-28 11:55:00,100.21,100.21,100.185,100.2,571099996.0
2007-06-28 11:56:00,100.2,100.21,100.2,100.2,149599998.0
2007-06-28 11:57:00,100.2,100.2,100.185,100.185,285300002.0
2007-06-28 11:58:00,100.185,100.2,100.18,100.185,544199995.0
2007-06-28 11:59:00,100.19,100.2,100.18,100.19,645199997.0
2007-06-28 12:00:00,100.185,100.2,100.18,100.195,698000004.0
2007-06-28 12:01:00,100.2,100.21,100.2,100.2,346399998.0
2007-06-28 12:02:00,100.2,100.21,100.19,100.2,813199994.0
2007-06-28 12:03:00,100.19,100.2,100.17,100.18,803000000.0
2007-06-28 12:04:00,100.18,100.18,100.16,100.18,597299999.0
2007-06-28 12:05:00,100.18,100.18,100.17,100.18,225800000.0
2007-06-28 12:06:00,100.17,100.175,100.16,100.17,641600005.0
2007-06-28 12:07:00,100.17,100.17,100.16,100.17,577300002.0
2007-06-28 12:08:00,100.17,100.175,100.16,100.17,653799987.0
2007-06-28 12:09:00,100.16,100.17,100.16,100.17,557800000.0
2007-06-28 12:10:00,100.17,100.17,100.15,100.15,771000000.0
2007-06-28 12:11:00,100.16,100.16,100.145,100.155,598500003.0
2007-06-28 12:12:00,100.16,100.18,100.15,100.175,548000007.0
2007-06-28 12:13:00,100.18,100.185,100.17,100.17,979300026.0
2007-06-28 12:14:00,100.185,100.2,100.17,100.2,1079300022.0
2007-06-28 12:15:00,100.2,100.22,100.19,100.21,469600004.0
2007-06-28 12:16:00,100.21,100.21,100.15,100.16,1878800000.0
2007-06-28 12:17:00,100.16,100.18,100.16,100.17,1100199989.0
2007-06-28 12:18:00,100.17,100.17,100.15,100.17,584100010.0
2007-06-28 12:19:00,100.17,100.17,100.16,100.17,646400001.0
2007-06-28 12:20:00,100.17,100.175,100.15,100.155,369900002.0
2007-06-28 12:21:00,100.155,100.16,100.13,100.14,1131400000.0
2007-06-28 12:22:00,100.14,100.16,100.14,100.145,1488400007.0
2007-06-28 12:23:00,100.145,100.16,100.14,100.16,956199992.0
2007-06-28 12:24:00,100.15,100.17,100.15,100.16,600000000.0
2007-06-28 12:25:00,100.16,100.16,100.14,100.14,720699994.0
2007-06-28 12:26:00,100.15,100.15,100.12,100.12,871900011.0
2007-06-28 12:27:00,100.13,100.13,100.11,100.12,518400001.0
2007-06-28 12:28:00,100.115,100.13,100.11,100.11,1247100016.0
2007-06-28 12:29:00,100.11,100.13,100.11,100.125,559000013.0
2007-06-28 12:30:00,100.13,100.13,100.12,100.12,323100001.0
2007-06-28 12:31:00,100.12,100.125,100.11,100.125,221399998.0
2007-06-28 12:32:00,100.13,100.13,100.125,100.13,188799999.0
2007-06-28 12:33:00,100.13,100.13,100.12,100.12,377300000.0
2007-06-28 12:34:00,100.13,100.13,100.115,100.115,574300003.0
2007-06-28 12:35:00,100.115,100.12,100.1,100.11,635599998.0
2007-06-28 12:36:00,100.11,100.12,100.09,100.1,1062799996.0
2007-06-28 12:37:00,100.09,100.1,100.08,100.1,1131500014.0
2007-06-28 12:38:00,100.1,100.11,100.09,100.09,1238299972.0
2007-06-28 12:39:00,100.09,100.11,100.08,100.095,537300005.0
2007-06-28 12:40:00,100.095,100.1,100.08,100.09,818800003.0
2007-06-28 12:41:00,100.09,100.095,100.08,100.08,539799995.0
2007-06-28 12:42:00,100.08,100.08,100.05,100.05,1504299981.0
2007-06-28 12:43:00,100.06,100.07,100.05,100.06,1012700010.0
2007-06-28 12:44:00,100.06,100.075,100.05,100.065,1135599992.0
2007-06-28 12:45:00,100.07,100.07,100.05,100.07,541000004.0
2007-06-28 12:46:00,100.07,100.08,100.055,100.07,317599997.0
2007-06-28 12:47:00,100.07,100.09,100.06,100.09,559299997.0
2007-06-28 12:48:00,100.09,100.12,100.09,100.12,1031500011.0
2007-06-28 12:49:00,100.12,100.12,100.1,100.11,1410899997.0
2007-06-28 12:50:00,100.11,100.115,100.105,100.11,1037599999.0
2007-06-28 12:51:00,100.11,100.12,100.11,100.12,117400000.0
2007-06-28 12:52:00,100.1,100.12,100.1,100.1,1052900004.0
2007-06-28 12:53:00,100.1,100.1,100.085,100.09,339200002.0
2007-06-28 12:54:00,100.085,100.1,100.08,100.09,335799999.0
2007-06-28 12:55:00,100.09,100.1,100.08,100.09,901700012.0
2007-06-28 12:56:00,100.1,100.1,100.08,100.09,263799999.0
2007-06-28 12:57:00,100.09,100.09,100.07,100.075,1031800006.0
2007-06-28 12:58:00,100.08,100.08,100.06,100.07,507600001.0
2007-06-28 12:59:00,100.08,100.1,100.055,100.08,1337100003.0
2007-06-28 13:00:00,100.08,100.1,100.075,100.08,774500002.0
2007-06-28 13:01:00,100.09,100.11,100.07,100.1,721099998.0
2007-06-28 13:02:00,100.1,100.12,100.09,100.11,1997700003.0
2007-06-28 13:03:00,100.11,100.15,100.1,100.14,1848200009.0
2007-06-28 13:04:00,100.14,100.17,100.13,100.17,1383599998.0
2007-06-28 13:05:00,100.17,100.17,100.15,100.15,1121899988.0
2007-06-28 13:06:00,100.14,100.14,100.11,100.12,325300003.0
2007-06-28 13:07:00,100.12,100.13,100.11,100.12,685999990.0
2007-06-28 13:08:00,100.12,100.13,100.1,100.11,1699399992.0
2007-06-28 13:09:00,100.11,100.115,100.1,100.115,712800011.0
2007-06-28 13:10:00,100.11,100.13,100.11,100.12,474600000.0
2007-06-28 13:11:00,100.12,100.13,100.12,100.12,481900000.0
2007-06-28 13:12:00,100.12,100.12,100.11,100.11,463400001.0
2007-06-28 13:13:00,100.11,100.11,100.08,100.09,652699997.0
2007-06-28 13:14:00,100.09,100.1,100.08,100.08,291700000.0
2007-06-28 13:15:00,100.08,100.08,100.07,100.07,454699996.0
2007-06-28 13:16:00,100.065,100.07,100.04,100.04,480500002.0
2007-06-28 13:17:00,100.04,100.06,100.04,100.05,801400012.0
2007-06-28 13:18:00,100.05,100.06,100.04,100.05,1128899999.0
2007-06-28 13:19:00,100.05,100.065,100.04,100.065,801999997.0
2007-06-28 13:20:00,100.07,100.07,100.05,100.06,785099989.0
2007-06-28 13:21:00,100.06,100.08,100.06,100.07,259500002.0
2007-06-28 13:22:00,100.08,100.08,100.07,100.07,544899998.0
2007-06-28 13:23:00,100.08,100.09,100.065,100.065,673199999.0
2007-06-28 13:24:00,100.065,100.065,100.05,100.06,727899997.0
2007-06-28 13:25:00,100.06,100.06,100.03,100.035,637599998.0
2007-06-28 13:26:00,100.035,100.06,100.03,100.045,1364800027.0
2007-06-28 13:27:00,100.045,100.07,100.04,100.06,678500005.0
2007-06-28 13:28:00,100.05,100.06,100.02,100.04,966300001.0
2007-06-28 13:29:00,100.04,100.06,100.04,100.05,522499999.0
2007-06-28 13:30:00,100.05,100.07,100.02,100.03,1296100004.0
2007-06-28 13:31:00,100.02,100.03,100.0,100.025,1841000017.0
2007-06-28 13:32:00,100.025,100.03,100.01,100.02,1456100002.0
2007-06-28 13:33:00,100.02,100.04,100.01,100.03,1136199993.0
2007-06-28 13:34:00,100.03,100.04,100.03,100.03,258300000.0
2007-06-28 13:35:00,100.025,100.03,100.02,100.02,693799996.0
2007-06-28 13:36:00,100.03,100.04,100.03,100.03,741699995.0
2007-06-28 13:37:00,100.03,100.06,100.03,100.05,887099997.0
2007-06-28 13:38:00,100.05,100.05,100.04,100.045,853599989.0
2007-06-28 13:39:00,100.045,100.08,100.045,100.08,1429500004.0
2007-06-28 13:40:00,100.08,100.1,100.07,100.09,596199999.0
2007-06-28 13:41:00,100.09,100.09,100.06,100.07,533599997.0
2007-06-28 13:42:00,100.07,100.08,100.05,100.06,882300002.0
2007-06-28 13:43:00,100.06,100.06,100.04,100.05,1161199999.0
2007-06-28 13:44:00,100.06,100.07,100.04,100.05,226499998.0
2007-06-28 13:45:00,100.05,100.05,100.02,100.025,1293800010.0
2007-06-28 13:46:00,100.03,100.04,100.03,100.03,219200000.0
2007-06-28 13:47:00,100.03,100.03,100.0,100.02,227100000.0
2007-06-28 13:48:00,100.02,100.03,100.02,100.03,89600000.0
2007-06-28 13:49:00,100.03,100.04,100.015,100.02,70400000.0
2007-06-28 13:50:00,100.02,100.03,100.02,100.03,99000000.0
2007-06-28 13:51:00,100.03,100.03,100.005,100.01,270300000.0
2007-06-28 13:52:00,100.01,100.03,100.0,100.02,617099992.0
2007-06-28 13:53:00,100.02,100.04,100.01,100.03,486699997.0
2007-06-28 13:54:00,100.04,100.05,100.03,100.05,478900001.0
2007-06-28 13:55:00,100.05,100.07,100.05,100.06,968999992.0
2007-06-28 13:56:00,100.07,100.08,100.06,100.08,801200000.0
2007-06-28 13:57:00,100.07,100.08,100.07,100.08,322900000.0
2007-06-28 13:58:00,100.07,100.08,100.065,100.07,57600000.0
2007-06-28 13:59:00,100.07,100.08,100.055,100.07,195200000.0
2007-06-28 14:00:00,100.07,100.07,100.05,100.05,144800000.0
2007-06-28 14:01:00,100.04,100.06,100.02,100.03,740999994.0
2007-06-28 14:02:00,100.03,100.04,100.01,100.03,318499998.0
2007-06-28 14:03:00,100.03,100.03,100.015,100.03,265100000.0
2007-06-28 14:04:00,100.02,100.03,100.01,100.02,831299994.0
2007-06-28 14:05:00,100.02,100.04,100.01,100.03,599100004.0
2007-06-28 14:06:00,100.03,100.03,100.03,100.03,236000000.0
2007-06-28 14:07:00,100.04,100.04,100.04,100.04,25600000.0
2007-06-28 14:08:00,100.04,100.04,100.03,100.04,56500000.0
2007-06-28 14:09:00,100.04,100.05,100.04,100.04,63200000.0
2007-06-28 14:10:00,100.04,100.06,100.03,100.05,548599999.0
2007-06-28 14:11:00,100.05,100.06,100.045,100.06,248800000.0
2007-06-28 14:12:00,100.06,100.08,100.05,100.07,745199995.0
2007-06-28 14:13:00,100.07,100.08,100.05,100.08,661200005.0
2007-06-28 14:14:00,100.08,100.09,100.07,100.09,218300001.0
2007-06-28 14:15:00,100.08,100.09,100.075,100.09,116200000.0
2007-06-28 14:16:00,100.09,100.12,100.09,100.12,429500000.0
2007-06-28 14:17:00,100.12,100.13,100.1,100.13,852299993.0
2007-06-28 14:18:00,100.13,100.13,100.11,100.12,791499991.0
2007-06-28 14:19:00,100.12,100.12,100.1,100.1,361300000.0
2007-06-28 14:20:00,100.1,100.1,100.08,100.1,369699998.0
2007-06-28 14:21:00,100.08,100.12,100.08,100.1,605800000.0
2007-06-28 14:22:00,100.1,100.11,100.075,100.09,603400002.0
2007-06-28 14:23:00,100.09,100.09,100.07,100.09,947400001.0
2007-06-28 14:24:00,100.09,100.11,100.09,100.09,819399996.0
2007-06-28 14:25:00,100.08,100.1,100.08,100.08,241099998.0
2007-06-28 14:26:00,100.08,100.095,100.08,100.08,470500002.0
2007-06-28 14:27:00,100.08,100.11,100.08,100.11,449900000.0
2007-06-28 14:28:00,100.11,100.13,100.1,100.12,459299999.0
2007-06-28 14:29:00,100.13,100.13,100.05,100.07,474500007.0
2007-06-28 14:30:00,100.07,100.11,100.06,100.07,992599997.0
2007-06-28 14:31:00,100.07,100.1,100.07,100.1,285999999.0
2007-06-28 14:32:00,100.1,100.11,100.08,100.08,756500001.0
2007-06-28 14:33:00,100.08,100.08,100.06,100.07,641800002.0
2007-06-28 14:34:00,100.04,100.12,100.04,100.08,1095099999.0
2007-06-28 14:35:00,100.085,100.11,100.085,100.11,1095099999.0
2007-06-28 14:36:00,100.105,100.12,100.1,100.1,1452099994.0
2007-06-28 14:37:00,100.11,100.12,100.1,100.11,1531099995.0
2007-06-28 14:38:00,100.115,100.13,100.09,100.09,1749299990.0
2007-06-28 14:39:00,100.09,100.115,100.09,100.11,1766800007.0
2007-06-28 14:40:00,100.11,100.13,100.11,100.12,1021599997.0
2007-06-28 14:41:00,100.12,100.15,100.12,100.14,1439899979.0
2007-06-28 14:42:00,100.15,100.15,100.13,100.14,498800000.0
2007-06-28 14:43:00,100.14,100.14,100.11,100.12,730999997.0
2007-06-28 14:44:00,100.115,100.15,100.11,100.15,485699999.0
2007-06-28 14:45:00,100.15,100.15,100.11,100.11,983600001.0
2007-06-28 14:46:00,100.11,100.13,100.11,100.13,457299995.0
2007-06-28 14:47:00,100.13,100.14,100.125,100.13,709599991.0
2007-06-28 14:48:00,100.13,100.135,100.11,100.135,773499997.0
2007-06-28 14:49:00,100.135,100.14,100.13,100.14,621600000.0
2007-06-28 14:50:00,100.14,100.165,100.13,100.16,1034300007.0
2007-06-28 14:51:00,100.16,100.17,100.14,100.15,1187000009.0
2007-06-28 14:52:00,100.155,100.16,100.14,100.16,451900001.0
2007-06-28 14:53:00,100.16,100.16,100.13,100.16,538999997.0
2007-06-28 14:54:00,100.16,100.16,100.125,100.125,391500000.0
2007-06-28 14:55:00,100.125,100.13,100.12,100.13,383499993.0
2007-06-28 14:56:00,100.12,100.15,100.12,100.12,921699997.0
2007-06-28 14:57:00,100.13,100.14,100.12,100.13,777899994.0
2007-06-28 14:58:00,100.12,100.14,100.12,100.14,714699998.0
2007-06-28 14:59:00,100.14,100.15,100.13,100.135,671899996.0
2007-06-28 15:00:00,100.135,100.14,100.12,100.13,636299988.0
2007-06-28 15:01:00,100.13,100.17,100.13,100.17,1195800004.0
2007-06-28 15:02:00,100.17,100.18,100.15,100.165,1005300001.0
2007-06-28 15:03:00,100.16,100.18,100.155,100.17,770499999.0
2007-06-28 15:04:00,100.17,100.175,100.16,100.17,602400000.0
2007-06-28 15:05:00,100.17,100.175,100.17,100.17,287200000.0
2007-06-28 15:06:00,100.17,100.17,100.155,100.155,132000000.0
2007-06-28 15:07:00,100.155,100.16,100.135,100.135,447900001.0
2007-06-28 15:08:00,100.135,100.16,100.135,100.15,585999999.0
2007-06-28 15:09:00,100.145,100.15,100.14,100.14,319700001.0
2007-06-28 15:10:00,100.14,100.15,100.14,100.15,70299999.0
2007-06-28 15:11:00,100.15,100.165,100.14,100.14,1065500000.0
2007-06-28 15:12:00,100.14,100.16,100.14,100.16,913199990.0
2007-06-28 15:13:00,100.16,100.17,100.14,100.15,793500001.0
2007-06-28 15:14:00,100.15,100.17,100.15,100.16,942000001.0
2007-06-28 15:15:00,100.155,100.17,100.15,100.17,95099998.0
2007-06-28 15:16:00,100.17,100.18,100.16,100.165,482299999.0
2007-06-28 15:17:00,100.16,100.18,100.14,100.16,326400000.0
2007-06-28 15:18:00,100.155,100.165,100.15,100.16,519100003.0
2007-06-28 15:19:00,100.16,100.17,100.16,100.17,418100000.0
2007-06-28 15:20:00,100.17,100.18,100.17,100.18,148800000.0
2007-06-28 15:21:00,100.18,100.18,100.17,100.17,150400000.0
2007-06-28 15:22:00,100.17,100.18,100.15,100.17,425999995.0
2007-06-28 15:23:00,100.175,100.18,100.17,100.17,474200004.0
2007-06-28 15:24:00,100.18,100.18,100.16,100.17,843800006.0
2007-06-28 15:25:00,100.18,100.18,100.16,100.165,573399999.0
2007-06-28 15:26:00,100.165,100.165,100.15,100.16,474900000.0
2007-06-28 15:27:00,100.16,100.17,100.15,100.17,269699996.0
2007-06-28 15:28:00,100.16,100.17,100.16,100.16,32800000.0
2007-06-28 15:29:00,100.17,100.17,100.155,100.16,185499998.0
2007-06-28 15:30:00,100.16,100.16,100.16,100.16,140000000.0
2007-06-28 15:31:00,100.16,100.16,100.14,100.16,655600006.0
2007-06-28 15:32:00,100.16,100.16,100.14,100.15,660900014.0
2007-06-28 15:33:00,100.15,100.16,100.15,100.16,154600000.0
2007-06-28 15:34:00,100.16,100.17,100.15,100.16,586600000.0
2007-06-28 15:35:00,100.16,100.17,100.15,100.15,420099994.0
2007-06-28 15:36:00,100.16,100.17,100.15,100.17,564200009.0
2007-06-28 15:37:00,100.17,100.17,100.14,100.15,557500000.0
2007-06-28 15:38:00,100.15,100.16,100.14,100.15,822499999.0
2007-06-28 15:39:00,100.14,100.15,100.12,100.14,594900001.0
2007-06-28 15:40:00,100.135,100.15,100.135,100.135,467200001.0
2007-06-28 15:41:00,100.135,100.135,100.115,100.12,491199998.0
2007-06-28 15:42:00,100.115,100.12,100.1,100.11,842200004.0
2007-06-28 15:43:00,100.11,100.12,100.095,100.11,972399999.0
2007-06-28 15:44:00,100.105,100.105,100.08,100.09,1656500004.0
2007-06-28 15:45:00,100.09,100.09,100.06,100.07,619299998.0
2007-06-28 15:46:00,100.08,100.08,100.06,100.07,1198800010.0
2007-06-28 15:47:00,100.07,100.1,100.07,100.09,940900007.0
2007-06-28 15:48:00,100.09,100.11,100.08,100.1,679499998.0
2007-06-28 15:49:00,100.1,100.11,100.09,100.1,1375300000.0
2007-06-28 15:50:00,100.1,100.1,100.08,100.1,563499999.0
2007-06-28 15:51:00,100.1,100.115,100.09,100.11,1196100022.0
2007-06-28 15:52:00,100.11,100.11,100.1,100.1,976000015.0
2007-06-28 15:53:00,100.1,100.1,100.08,100.08,924099998.0
2007-06-28 15:54:00,100.08,100.08,100.06,100.06,1438800015.0
2007-06-28 15:55:00,100.07,100.08,100.06,100.08,1026199998.0
2007-06-28 15:56:00,100.08,100.08,100.055,100.06,993599996.0
2007-06-28 15:57:00,100.06,100.08,100.06,100.08,638099996.0
2007-06-28 15:58:00,100.07,100.08,100.06,100.065,987299989.0
2007-06-28 15:59:00,100.065,100.08,100.05,100.055,495300003.0
2007-06-28 16:00:00,100.055,100.09,100.05,100.09,1033099991.0
2007-06-28 16:01:00,100.09,100.095,100.085,100.09,479499993.0
2007-06-28 16:02:00,100.09,100.11,100.08,100.11,719300003.0
2007-06-28 16:03:00,100.1,100.11,100.09,100.1,1055800008.0
2007-06-28 16:04:00,100.09,100.105,100.09,100.1,722900002.0
2007-06-28 16:05:00,100.09,100.1,100.08,100.09,407599996.0
2007-06-28 16:06:00,100.09,100.11,100.07,100.08,1017700009.0
2007-06-28 16:07:00,100.08,100.09,100.06,100.07,646299999.0
2007-06-28 16:08:00,100.07,100.09,100.07,100.09,458500003.0
2007-06-28 16:09:00,100.09,100.11,100.08,100.095,556599992.0
2007-06-28 16:10:00,100.1,100.11,100.09,100.095,861599999.0
2007-06-28 16:11:00,100.09,100.12,100.09,100.115,1348800001.0
2007-06-28 16:12:00,100.12,100.12,100.115,100.115,78000000.0
2007-06-28 16:13:00,100.115,100.135,100.11,100.135,667699999.0
2007-06-28 16:14:00,100.135,100.135,100.12,100.13,683200004.0
2007-06-28 16:15:00,100.13,100.14,100.13,100.13,901599994.0
2007-06-28 16:16:00,100.13,100.14,100.13,100.14,479899998.0
2007-06-28 16:17:00,100.14,100.15,100.13,100.13,624800006.0
2007-06-28 16:18:00,100.13,100.14,100.13,100.135,826800004.0
2007-06-28 16:19:00,100.13,100.14,100.12,100.12,410500009.0
2007-06-28 16:20:00,100.13,100.17,100.12,100.155,1362999993.0
2007-06-28 16:21:00,100.155,100.17,100.135,100.16,1049900003.0
2007-06-28 16:22:00,100.16,100.17,100.145,100.15,1200699999.0
2007-06-28 16:23:00,100.15,100.17,100.14,100.16,1623599991.0
2007-06-28 16:24:00,100.16,100.17,100.15,100.15,635600002.0
2007-06-28 16:25:00,100.15,100.15,100.13,100.135,878500000.0
2007-06-28 16:26:00,100.13,100.145,100.125,100.145,368199999.0
2007-06-28 16:27:00,100.14,100.155,100.14,100.15,660100007.0
2007-06-28 16:28:00,100.15,100.16,100.14,100.155,461799998.0
2007-06-28 16:29:00,100.15,100.16,100.14,100.14,530699997.0
2007-06-28 16:30:00,100.15,100.15,100.14,100.14,424400002.0
2007-06-28 16:31:00,100.14,100.15,100.13,100.145,437299998.0
2007-06-28 16:32:00,100.14,100.15,100.12,100.135,1384000006.0
2007-06-28 16:33:00,100.135,100.135,100.105,100.12,1005199990.0
2007-06-28 16:34:00,100.12,100.12,100.09,100.09,938399999.0
2007-06-28 16:35:00,100.1,100.11,100.1,100.105,342399995.0
2007-06-28 16:36:00,100.105,100.12,100.1,100.12,1188599999.0
2007-06-28 16:37:00,100.12,100.14,100.115,100.135,740400008.0
2007-06-28 16:38:00,100.135,100.135,100.11,100.12,1029700007.0
2007-06-28 16:39:00,100.12,100.14,100.105,100.14,1067999996.0
2007-06-28 16:40:00,100.14,100.14,100.13,100.135,405500000.0
2007-06-28 16:41:00,100.13,100.15,100.13,100.145,511900001.0
2007-06-28 16:42:00,100.145,100.145,100.13,100.14,446599996.0
2007-06-28 16:43:00,100.13,100.15,100.13,100.14,1259799999.0
2007-06-28 16:44:00,100.145,100.15,100.145,100.15,91200000.0
2007-06-28 16:45:00,100.15,100.16,100.14,100.15,312099994.0
2007-06-28 16:46:00,100.15,100.155,100.145,100.155,139700001.0
2007-06-28 16:47:00,100.155,100.155,100.14,100.15,458800004.0
2007-06-28 16:48:00,100.15,100.155,100.15,100.155,466800000.0
2007-06-28 16:49:00,100.155,100.16,100.12,100.13,923200005.0
2007-06-28 16:50:00,100.135,100.135,100.12,100.13,432300002.0
2007-06-28 16:51:00,100.135,100.135,100.1,100.11,859099995.0
2007-06-28 16:52:00,100.11,100.12,100.09,100.11,1109699985.0
2007-06-28 16:53:00,100.11,100.12,100.1,100.1,597400005.0
2007-06-28 16:54:00,100.105,100.11,100.08,100.1,898199996.0
2007-06-28 16:55:00,100.1,100.12,100.095,100.115,1585800012.0
2007-06-28 16:56:00,100.11,100.13,100.11,100.12,917599995.0
2007-06-28 16:57:00,100.12,100.125,100.1,100.1,761799995.0
2007-06-28 16:58:00,100.1,100.115,100.08,100.08,2028500007.0
2007-06-28 16:59:00,100.1,100.1,100.05,100.05,2033700005.0
2007-06-28 17:00:00,100.07,100.08,100.05,100.08,2033700005.0
2007-06-28 17:01:00,100.08,100.08,100.06,100.08,950499996.0
2007-06-28 17:02:00,100.08,100.08,100.06,100.06,544200002.0
2007-06-28 17:03:00,100.07,100.07,100.05,100.07,1123399981.0
2007-06-28 17:04:00,100.07,100.08,100.07,100.075,130400000.0
2007-06-28 17:05:00,100.08,100.1,100.075,100.08,211799997.0
2007-06-28 17:06:00,100.085,100.1,100.08,100.095,402100004.0
2007-06-28 17:07:00,100.1,100.1,100.09,100.09,198299999.0
2007-06-28 17:08:00,100.09,100.1,100.08,100.09,853200001.0
2007-06-28 17:09:00,100.1,100.1,100.08,100.09,327100003.0
2007-06-28 17:10:00,100.09,100.09,100.08,100.09,379400001.0
2007-06-28 17:11:00,100.09,100.09,100.06,100.08,234099999.0
2007-06-28 17:12:00,100.08,100.09,100.06,100.08,465300001.0
2007-06-28 17:13:00,100.08,100.08,100.06,100.07,72300000.0
2007-06-28 17:14:00,100.065,100.08,100.06,100.07,577099993.0
2007-06-28 17:15:00,100.07,100.07,100.065,100.065,96800000.0
2007-06-28 17:16:00,100.07,100.07,100.065,100.07,194800001.0
2007-06-28 17:17:00,100.065,100.07,100.05,100.05,1059599999.0
2007-06-28 17:18:00,100.06,100.07,100.05,100.07,304199999.0
2007-06-28 17:19:00,100.055,100.07,100.05,100.05,721300003.0
2007-06-28 17:20:00,100.06,100.07,100.05,100.07,566099997.0
2007-06-28 17:21:00,100.06,100.08,100.06,100.07,359200003.0
2007-06-28 17:22:00,100.08,100.09,100.07,100.08,433299998.0
2007-06-28 17:23:00,100.09,100.09,100.07,100.08,68600001.0
2007-06-28 17:24:00,100.07,100.09,100.07,100.09,343099997.0
2007-06-28 17:25:00,100.08,100.09,100.07,100.08,226700000.0
2007-06-28 17:26:00,100.075,100.1,100.07,100.095,737600001.0
2007-06-28 17:27:00,100.095,100.095,100.08,100.095,966100010.0
2007-06-28 17:28:00,100.095,100.11,100.09,100.1,922500003.0
2007-06-28 17:29:00,100.1,100.1,100.09,100.1,345600000.0
2007-06-28 17:30:00,100.1,100.11,100.09,100.1,270500001.0
2007-06-28 17:31:00,100.1,100.11,100.09,100.1,773800010.0
2007-06-28 17:32:00,100.1,100.105,100.09,100.095,489800005.0
2007-06-28 17:33:00,100.1,100.11,100.09,100.09,526200000.0
2007-06-28 17:34:00,100.1,100.11,100.08,100.08,1560200007.0
2007-06-28 17:35:00,100.09,100.1,100.08,100.08,685800000.0
2007-06-28 17:36:00,100.08,100.08,100.06,100.06,1624000002.0
2007-06-28 17:37:00,100.07,100.07,100.05,100.05,348300001.0
2007-06-28 17:38:00,100.05,100.07,100.04,100.06,708300011.0
2007-06-28 17:39:00,100.06,100.07,100.04,100.07,824200008.0
2007-06-28 17:40:00,100.07,100.07,100.06,100.07,883000001.0
2007-06-28 17:41:00,100.07,100.07,100.05,100.06,915999993.0
2007-06-28 17:42:00,100.06,100.07,100.05,100.07,1449099989.0
2007-06-28 17:43:00,100.07,100.07,100.06,100.065,198200001.0
2007-06-28 17:44:00,100.065,100.065,100.05,100.05,496700002.0
2007-06-28 17:45:00,100.03,100.06,100.03,100.06,620199991.0
2007-06-28 17:46:00,100.06,100.075,100.055,100.065,623799996.0
2007-06-28 17:47:00,100.065,100.07,100.055,100.06,653500000.0
2007-06-28 17:48:00,100.065,100.08,100.06,100.08,453999999.0
2007-06-28 17:49:00,100.08,100.08,100.05,100.065,1473100012.0
2007-06-28 17:50:00,100.06,100.06,100.06,100.06,509699998.0
2007-06-28 17:51:00,100.065,100.09,100.06,100.07,1062699996.0
2007-06-28 17:52:00,100.07,100.08,100.04,100.04,912900005.0
2007-06-28 17:53:00,100.04,100.06,100.04,100.05,642700003.0
2007-06-28 17:54:00,100.05,100.085,100.05,100.08,634099998.0
2007-06-28 17:55:00,100.08,100.1,100.08,100.09,223599997.0
2007-06-28 17:56:00,100.095,100.095,100.07,100.075,593200000.0
2007-06-28 17:57:00,100.075,100.09,100.07,100.085,661599992.0
2007-06-28 17:58:00,100.08,100.11,100.08,100.105,355699999.0
2007-06-28 17:59:00,100.11,100.11,100.09,100.105,598899999.0
2007-06-28 18:00:00,100.1,100.1,100.08,100.08,675500001.0
2007-06-28 18:01:00,100.09,100.09,100.09,100.09,66900000.0
2007-06-28 18:02:00,100.09,100.09,100.07,100.07,589000005.0
2007-06-28 18:03:00,100.07,100.08,100.055,100.07,262700004.0
2007-06-28 18:04:00,100.07,100.075,100.06,100.06,372599999.0
2007-06-28 18:05:00,100.06,100.06,100.05,100.05,163799999.0
2007-06-28 18:06:00,100.06,100.07,100.06,100.07,220900001.0
2007-06-28 18:07:00,100.07,100.07,100.06,100.065,225500000.0
2007-06-28 18:08:00,100.07,100.075,100.07,100.07,412499999.0
2007-06-28 18:09:00,100.07,100.075,100.06,100.075,478099998.0
2007-06-28 18:10:00,100.08,100.08,100.07,100.07,144000000.0
2007-06-28 18:11:00,100.06,100.07,100.055,100.06,612100000.0
2007-06-28 18:12:00,100.06,100.065,100.05,100.05,699599997.0
2007-06-28 18:13:00,100.05,100.05,100.05,100.05,96800000.0
2007-06-28 18:14:00,100.05,100.05,100.04,100.04,126300000.0
2007-06-28 18:15:00,100.05,100.065,100.04,100.06,921299993.0
2007-06-28 18:16:00,100.06,100.065,100.04,100.04,1223399995.0
2007-06-28 18:17:00,100.04,100.055,100.04,100.055,173700000.0
2007-06-28 18:18:00,100.055,100.055,100.05,100.05,219200000.0
2007-06-28 18:19:00,100.05,100.06,100.05,100.06,424100001.0
2007-06-28 18:20:00,100.055,100.055,100.05,100.05,166400000.0
2007-06-28 18:21:00,100.05,100.05,100.04,100.04,166899999.0
2007-06-28 18:22:00,100.04,100.04,100.03,100.04,207999998.0
2007-06-28 18:23:00,100.04,100.04,100.03,100.04,145299998.0
2007-06-28 18:24:00,100.04,100.04,100.02,100.02,411300003.0
2007-06-28 18:25:00,100.03,100.03,100.03,100.03,290399998.0
2007-06-28 18:26:00,100.03,100.03,100.01,100.03,758599995.0
2007-06-28 18:27:00,100.03,100.03,100.0,100.0,919099999.0
2007-06-28 18:28:00,100.0,100.02,100.0,100.01,1125600001.0
2007-06-28 18:29:00,100.01,100.02,100.0,100.02,562100005.0
2007-06-28 18:30:00,100.02,100.02,100.0,100.005,555300007.0
2007-06-28 18:31:00,100.01,100.03,99.98,100.02,1562999997.0
2007-06-28 18:32:00,100.02,100.02,99.99,100.01,1346199988.0
2007-06-28 18:33:00,100.01,100.03,99.99,100.0,1170100005.0
2007-06-28 18:34:00,100.0,100.005,99.97,99.98,1028600002.0
2007-06-28 18:35:00,99.98,100.0,99.98,99.98,738899995.0
2007-06-28 18:36:00,99.985,99.99,99.97,99.98,790500000.0
2007-06-28 18:37:00,99.98,100.01,99.98,100.005,1181499999.0
2007-06-28 18:38:00,100.0,100.02,100.0,100.015,1347600000.0
2007-06-28 18:39:00,100.01,100.02,100.01,100.02,277700000.0
2007-06-28 18:40:00,100.02,100.02,100.01,100.02,251000000.0
2007-06-28 18:41:00,100.01,100.01,100.0,100.01,444100001.0
2007-06-28 18:42:00,100.02,100.02,100.02,100.02,53600000.0
2007-06-28 18:43:00,100.03,100.03,100.02,100.025,438400000.0
2007-06-28 18:44:00,100.02,100.02,100.01,100.02,569300004.0
2007-06-28 18:45:00,100.02,100.02,100.02,100.02,348000000.0
2007-06-28 18:46:00,100.02,100.03,100.02,100.02,399999995.0
2007-06-28 18:47:00,100.025,100.03,100.02,100.025,228799994.0
2007-06-28 18:48:00,100.02,100.03,100.02,100.025,257099996.0
2007-06-28 18:49:00,100.025,100.04,100.02,100.03,317700002.0
2007-06-28 18:50:00,100.025,100.03,100.01,100.02,164799998.0
2007-06-28 18:51:00,100.01,100.02,100.01,100.02,313600000.0
2007-06-28 18:52:00,100.02,100.03,100.02,100.02,86400000.0
2007-06-28 18:53:00,100.02,100.03,100.01,100.02,370700001.0
2007-06-28 18:54:00,100.02,100.02,100.01,100.02,168000000.0
2007-06-28 18:55:00,100.02,100.025,100.01,100.025,206399998.0
2007-06-28 18:56:00,100.02,100.02,100.0,100.0,165599999.0
2007-06-28 18:57:00,100.005,100.01,100.005,100.01,47200000.0
2007-06-28 18:58:00,100.005,100.02,100.0,100.01,164799995.0
2007-06-28 18:59:00,100.01,100.03,100.01,100.02,311599995.0
2007-06-28 19:00:00,100.02,100.03,100.02,100.03,238399993.0
2007-06-28 19:01:00,100.03,100.03,100.025,100.03,33400000.0
2007-06-28 19:02:00,100.025,100.03,100.0,100.02,322699997.0
2007-06-28 19:03:00,100.02,100.02,100.01,100.02,102400000.0
2007-06-28 19:04:00,100.02,100.02,100.005,100.005,38500000.0
2007-06-28 19:05:00,100.005,100.01,100.0,100.0,68600001.0
2007-06-28 19:06:00,100.01,100.01,99.99,99.995,368000000.0
2007-06-28 19:07:00,99.99,100.0,99.985,99.99,319500006.0
2007-06-28 19:08:00,99.99,100.0,99.99,100.0,138400000.0
2007-06-28 19:09:00,100.0,100.0,99.98,99.99,424099999.0
2007-06-28 19:10:00,100.0,100.0,99.995,99.995,69000000.0
2007-06-28 19:11:00,99.995,100.01,99.99,100.0,448099999.0
2007-06-28 19:12:00,100.0,100.0,99.98,99.985,114200001.0
2007-06-28 19:13:00,99.99,100.0,99.95,99.95,527199995.0
2007-06-28 19:14:00,99.95,99.96,99.94,99.95,867899999.0
2007-06-28 19:15:00,99.95,99.96,99.94,99.96,331299998.0
2007-06-28 19:16:00,99.95,99.96,99.94,99.95,509199998.0
2007-06-28 19:17:00,99.96,99.96,99.94,99.95,821599997.0
2007-06-28 19:18:00,99.95,99.95,99.93,99.94,393299996.0
2007-06-28 19:19:00,99.94,99.95,99.93,99.94,468400003.0
2007-06-28 19:20:00,99.945,99.95,99.93,99.95,150499999.0
2007-06-28 19:21:00,99.95,99.96,99.95,99.96,124800000.0
2007-06-28 19:22:00,99.955,99.96,99.94,99.945,180399999.0
2007-06-28 19:23:00,99.94,99.96,99.94,99.95,208100001.0
2007-06-28 19:24:00,99.96,99.96,99.95,99.95,64800000.0
2007-06-28 19:25:00,99.95,99.96,99.95,99.95,128799999.0
2007-06-28 19:26:00,99.95,99.95,99.94,99.94,247600000.0
2007-06-28 19:27:00,99.94,99.95,99.93,99.94,282900001.0
2007-06-28 19:28:00,99.93,99.93,99.88,99.89,1497699984.0
2007-06-28 19:29:00,99.9,99.9,99.87,99.88,1132000008.0
2007-06-28 19:30:00,99.88,99.895,99.87,99.895,503099997.0
2007-06-28 19:31:00,99.895,99.895,99.88,99.895,196800000.0
2007-06-28 19:32:00,99.895,99.895,99.88,99.89,381599998.0
2007-06-28 19:33:00,99.895,99.895,99.89,99.89,50100000.0
2007-06-28 19:34:00,99.9,99.91,99.9,99.91,267999999.0
2007-06-28 19:35:00,99.91,99.92,99.895,99.91,1122000001.0
2007-06-28 19:36:00,99.905,99.93,99.9,99.9,805200009.0
2007-06-28 19:37:00,99.9,99.91,99.9,99.9,541600000.0
2007-06-28 19:38:00,99.9,99.91,99.895,99.895,201899998.0
2007-06-28 19:39:00,99.895,99.9,99.895,99.9,75200000.0
2007-06-28 19:40:00,99.895,99.9,99.88,99.895,162400000.0
2007-06-28 19:41:00,99.88,99.895,99.87,99.895,460300002.0
2007-06-28 19:42:00,99.88,99.91,99.88,99.91,369699996.0
2007-06-28 19:43:00,99.905,99.905,99.88,99.9,599799998.0
2007-06-28 19:44:00,99.9,99.905,99.895,99.895,631300000.0
2007-06-28 19:45:00,99.895,99.9,99.89,99.89,196499999.0
2007-06-28 19:46:00,99.895,99.9,99.89,99.9,486599998.0
2007-06-28 19:47:00,99.895,99.9,99.895,99.895,251199997.0
2007-06-28 19:48:00,99.9,99.91,99.9,99.91,109099999.0
2007-06-28 19:49:00,99.91,99.92,99.91,99.92,157599999.0
2007-06-28 19:50:00,99.92,99.925,99.92,99.92,192800000.0
2007-06-28 19:51:00,99.92,99.92,99.91,99.91,255199998.0
2007-06-28 19:52:00,99.9,99.93,99.9,99.93,762000005.0
2007-06-28 19:53:00,99.93,99.93,99.92,99.92,122900000.0
2007-06-28 19:54:00,99.925,99.925,99.92,99.925,198600000.0
2007-06-28 19:55:00,99.93,99.955,99.925,99.95,408799999.0
2007-06-28 19:56:00,99.95,99.98,99.94,99.98,470300000.0
2007-06-28 19:57:00,99.98,99.99,99.96,99.97,442400000.0
2007-06-28 19:58:00,99.97,99.99,99.97,99.97,565300002.0
2007-06-28 19:59:00,99.98,99.99,99.95,99.975,745600005.0
2007-06-28 20:00:00,99.97,99.98,99.96,99.97,119599999.0
2007-06-28 20:01:00,99.96,99.97,99.96,99.965,214399999.0
2007-06-28 20:02:00,99.97,99.98,99.95,99.96,507999998.0
2007-06-28 20:03:00,99.97,99.97,99.96,99.96,335200000.0
2007-06-28 20:04:00,99.96,99.97,99.96,99.96,318499998.0
2007-06-28 20:05:00,99.95,99.97,99.93,99.96,920900006.0
2007-06-28 20:06:00,99.97,99.985,99.96,99.98,690600001.0
2007-06-28 20:07:00,99.98,99.98,99.97,99.97,579999994.0
2007-06-28 20:08:00,99.955,99.97,99.95,99.96,378699998.0
2007-06-28 20:09:00,99.96,99.97,99.95,99.95,117800000.0
2007-06-28 20:10:00,99.96,99.975,99.95,99.975,445999996.0
2007-06-28 20:11:00,99.975,100.0,99.96,99.97,494699999.0
2007-06-28 20:12:00,99.98,99.99,99.95,99.99,271100000.0
2007-06-28 20:13:00,99.99,99.99,99.95,99.97,310500003.0
2007-06-28 20:14:00,99.95,99.98,99.92,99.92,344399997.0
2007-06-28 20:15:00,99.91,99.98,99.88,99.94,1451899993.0
2007-06-28 20:16:00,99.93,100.0,99.91,99.92,1214299998.0
2007-06-28 20:17:00,99.925,100.0,99.925,100.0,1220299998.0
2007-06-28 20:18:00,100.0,100.01,99.96,99.97,1515200004.0
2007-06-28 20:19:00,99.97,100.0,99.945,99.99,1242300008.0
2007-06-28 20:20:00,99.98,99.99,99.95,99.98,1601099998.0
2007-06-28 20:21:00,99.97,100.01,99.94,100.01,1262199998.0
2007-06-28 20:22:00,100.01,100.035,99.985,99.995,1431199989.0
2007-06-28 20:23:00,99.995,100.01,99.96,99.98,894400000.0
2007-06-28 20:24:00,99.98,100.0,99.97,100.0,1293199999.0
2007-06-28 20:25:00,100.0,100.015,99.98,99.99,1436400001.0
2007-06-28 20:26:00,99.99,100.01,99.98,99.99,991499999.0
2007-06-28 20:27:00,99.99,99.995,99.95,99.96,982500002.0
2007-06-28 20:28:00,99.97,99.98,99.94,99.95,1497399981.0
2007-06-28 20:29:00,99.95,99.99,99.94,99.97,1074000009.0
2007-06-28 20:30:00,99.97,99.99,99.96,99.96,652099998.0
2007-06-28 20:31:00,99.96,99.98,99.95,99.95,596100001.0
2007-06-28 20:32:00,99.95,99.96,99.93,99.95,662300001.0
2007-06-28 20:33:00,99.945,99.97,99.94,99.94,979599996.0
2007-06-28 20:34:00,99.95,99.97,99.925,99.945,1188999997.0
2007-06-28 20:35:00,99.945,99.98,99.93,99.94,1088599996.0
2007-06-28 20:36:00,99.935,99.96,99.93,99.93,915699999.0
2007-06-28 20:37:00,99.94,99.94,99.89,99.935,1397199998.0
2007-06-28 20:38:00,99.935,99.95,99.92,99.95,858800005.0
2007-06-28 20:39:00,99.95,99.95,99.91,99.91,760700001.0
2007-06-28 20:40:00,99.91,99.96,99.9,99.96,607999994.0
2007-06-28 20:41:00,99.95,99.98,99.94,99.97,391199999.0
2007-06-28 20:42:00,99.98,99.98,99.95,99.95,920500001.0
2007-06-28 20:43:00,99.95,99.98,99.95,99.97,1115700001.0
2007-06-28 20:44:00,99.97,99.985,99.94,99.96,931600010.0
2007-06-28 20:45:00,99.95,100.02,99.95,100.01,978199995.0
2007-06-28 20:46:00,100.01,100.01,99.96,99.96,980299994.0
2007-06-28 20:47:00,99.96,99.97,99.96,99.96,423999998.0
2007-06-28 20:48:00,99.96,99.98,99.95,99.97,517599994.0
2007-06-28 20:49:00,99.96,99.96,99.92,99.92,258000001.0
2007-06-28 20:50:00,99.92,99.93,99.89,99.92,711499995.0
2007-06-28 20:51:00,99.92,99.94,99.89,99.92,445999996.0
2007-06-28 20:52:00,99.93,99.93,99.91,99.92,278899999.0
2007-06-28 20:53:00,99.915,99.935,99.91,99.92,755099996.0
2007-06-28 20:54:00,99.91,99.92,99.89,99.92,586399995.0
2007-06-28 20:55:00,99.92,99.95,99.92,99.94,276800000.0
2007-06-28 20:56:00,99.95,99.96,99.93,99.94,634100000.0
2007-06-28 20:57:00,99.94,99.94,99.9,99.92,706800001.0
2007-06-28 20:58:00,99.92,99.93,99.9,99.92,752299993.0
2007-06-28 20:59:00,99.92,99.93,99.91,99.92,575300000.0
2007-06-28 21:00:00,99.92,99.94,99.89,99.91,697100004.0
2007-06-28 21:01:00,99.92,99.92,99.91,99.91,346000000.0
2007-06-28 21:02:00,99.91,99.91,99.89,99.91,316299999.0
2007-06-28 21:03:00,99.895,99.91,99.89,99.9,500899997.0
2007-06-28 21:04:00,99.895,99.92,99.895,99.895,454499999.0
2007-06-28 21:05:00,99.9,99.9,99.89,99.9,450100000.0
2007-06-28 21:06:00,99.9,99.9,99.9,99.9,136000000.0
2007-06-28 21:07:00,99.91,99.91,99.89,99.91,399100000.0
2007-06-28 21:08:00,99.91,99.92,99.9,99.92,117200000.0
2007-06-28 21:09:00,99.92,99.92,99.89,99.91,416699999.0
2007-06-28 21:10:00,99.9,99.91,99.9,99.91,306400001.0
2007-06-28 21:11:00,99.91,99.94,99.91,99.93,226899999.0
2007-06-28 21:12:00,99.92,99.925,99.9,99.91,375999996.0
2007-06-28 21:13:00,99.91,99.91,99.89,99.9,568000000.0
2007-06-28 21:14:00,99.91,99.91,99.89,99.89,274900001.0
2007-06-28 21:15:00,99.9,99.93,99.9,99.9,278300000.0
2007-06-28 21:16:00,99.9,99.91,99.89,99.905,332500000.0
2007-06-28 21:17:00,99.905,99.905,99.87,99.87,535999991.0
2007-06-28 21:18:00,99.87,99.89,99.86,99.865,516300000.0
2007-06-28 21:19:00,99.86,99.89,99.86,99.89,269300000.0
2007-06-28 21:20:00,99.885,99.89,99.86,99.875,528600003.0
2007-06-28 21:21:00,99.88,99.88,99.81,99.85,798599996.0
2007-06-28 21:22:00,99.85,99.87,99.84,99.87,550700005.0
2007-06-28 21:23:00,99.87,99.89,99.87,99.89,664999994.0
2007-06-28 21:24:00,99.9,99.97,99.895,99.94,465399997.0
2007-06-28 21:25:00,99.94,99.94,99.89,99.905,1007300001.0
2007-06-28 21:26:00,99.905,99.92,99.89,99.9,773000001.0
2007-06-28 21:27:00,99.9,99.92,99.9,99.91,231200000.0
2007-06-28 21:28:00,99.91,99.92,99.88,99.89,663399998.0
2007-06-28 21:29:00,99.91,99.93,99.89,99.93,592199998.0
2007-06-28 21:30:00,99.93,99.945,99.915,99.93,330399999.0
2007-06-28 21:31:00,99.93,99.95,99.92,99.93,545100000.0
2007-06-28 21:32:00,99.94,99.99,99.93,99.98,668600001.0
2007-06-28 21:33:00,99.98,100.0,99.97,99.985,543900001.0
2007-06-28 21:34:00,99.99,99.995,99.97,99.97,254599999.0
2007-06-28 21:35:00,99.99,99.99,99.97,99.98,118900000.0
2007-06-28 21:36:00,99.975,99.98,99.96,99.97,467300004.0
2007-06-28 21:37:00,99.97,99.995,99.96,99.995,570200002.0
2007-06-28 21:38:00,99.99,100.02,99.99,100.01,196999998.0
2007-06-28 21:39:00,100.01,100.02,99.99,100.0,527099999.0
2007-06-28 21:40:00,100.0,100.01,99.98,99.98,496799999.0
2007-06-28 21:41:00,99.98,99.98,99.96,99.98,479900000.0
2007-06-28 21:42:00,99.98,99.98,99.96,99.98,332599999.0
2007-06-28 21:43:00,99.98,100.0,99.975,99.975,389700000.0
2007-06-28 21:44:00,99.98,99.985,99.96,99.98,671800004.0
2007-06-28 21:45:00,99.98,100.0,99.96,99.98,523899999.0
2007-06-28 21:46:00,99.98,100.01,99.98,99.99,200600002.0
2007-06-28 21:47:00,99.99,99.99,99.95,99.97,505300008.0
2007-06-28 21:48:00,99.97,99.99,99.97,99.99,243200000.0
2007-06-28 21:49:00,99.99,99.99,99.965,99.99,220699999.0
2007-06-28 21:50:00,99.99,100.0,99.98,99.99,235599996.0
2007-06-28 21:51:00,99.98,100.0,99.97,100.0,316999994.0
2007-06-28 21:52:00,99.99,100.01,99.99,100.0,139399998.0
2007-06-28 21:53:00,100.0,100.0,99.98,99.98,98400000.0
2007-06-28 21:54:00,99.98,99.98,99.98,99.98,24000000.0
2007-06-28 21:55:00,99.98,100.0,99.975,100.0,221600000.0
2007-06-28 21:56:00,99.99,100.0,99.97,99.995,483600000.0
2007-06-28 21:57:00,99.995,100.0,99.98,99.98,182500000.0
2007-06-28 21:58:00,99.99,99.995,99.98,99.99,121099997.0
2007-06-28 21:59:00,99.98,100.01,99.98,100.0,204799997.0
2007-06-28 22:00:00,99.99,100.01,99.98,99.99,415299996.0
2007-06-28 22:01:00,99.99,99.99,99.97,99.985,182599999.0
2007-06-28 22:02:00,99.985,100.0,99.98,99.99,190600000.0
2007-06-28 22:03:00,99.99,99.99,99.99,99.99,32800000.0
2007-06-28 22:04:00,99.995,100.0,99.995,99.995,51200000.0
2007-06-28 22:05:00,100.0,100.0,99.965,99.97,468199995.0
2007-06-28 22:06:00,99.97,100.0,99.97,100.0,246099998.0
2007-06-28 22:07:00,100.0,100.0,99.94,99.96,566599999.0
2007-06-28 22:08:00,99.95,99.96,99.95,99.95,316899998.0
2007-06-28 22:09:00,99.945,99.95,99.91,99.94,504799995.0
2007-06-28 22:10:00,99.94,99.94,99.935,99.94,343200000.0
2007-06-28 22:11:00,99.94,99.95,99.94,99.94,91199997.0
2007-06-28 22:12:00,99.94,99.94,99.935,99.94,250399998.0
2007-06-28 22:13:00,99.94,99.94,99.93,99.93,115099999.0
2007-06-28 22:14:00,99.94,99.95,99.93,99.95,168000000.0
2007-06-28 22:15:00,99.936,99.936,99.895,99.922,241600003.0
2007-06-28 22:16:00,99.95,99.95,99.93,99.94,138400000.0
2007-06-28 22:17:00,99.94,99.94,99.92,99.93,353299990.0
2007-06-28 22:18:00,99.93,99.94,99.92,99.94,238400000.0
2007-06-28 22:19:00,99.93,99.95,99.93,99.95,156800000.0
2007-06-28 22:20:00,99.95,99.95,99.945,99.945,80800000.0
2007-06-28 22:21:00,99.95,99.955,99.95,99.95,114300000.0
2007-06-28 22:22:00,99.96,99.96,99.95,99.96,60799998.0
2007-06-28 22:23:00,99.96,99.98,99.95,99.98,304799998.0
2007-06-28 22:24:00,99.975,99.98,99.96,99.96,101600000.0
2007-06-28 22:25:00,99.96,99.96,99.955,99.96,42400000.0
2007-06-28 22:26:00,99.96,99.96,99.96,99.96,132800000.0
2007-06-28 22:27:00,99.96,99.96,99.96,99.96,48000000.0
2007-06-28 22:28:00,99.96,99.96,99.96,99.96,58399998.0
2007-06-28 22:29:00,99.97,99.985,99.97,99.985,163999999.0
2007-06-28 22:30:00,99.985,99.985,99.97,99.97,212699997.0
2007-06-28 22:31:00,99.96,100.0,99.96,99.98,253699999.0
2007-06-28 22:32:00,99.98,100.02,99.98,100.02,135500000.0
2007-06-28 22:33:00,100.02,100.03,100.015,100.02,130400000.0
2007-06-28 22:34:00,100.02,100.03,100.01,100.03,208100000.0
2007-06-28 22:35:00,100.02,100.02,100.01,100.02,147300001.0
2007-06-28 22:36:00,100.02,100.03,100.01,100.03,135700001.0
2007-06-28 22:37:00,100.03,100.03,100.01,100.01,167600000.0
2007-06-28 22:38:00,100.02,100.02,100.015,100.015,39200000.0
2007-06-28 22:39:00,100.015,100.02,100.0,100.02,23300001.0
2007-06-28 22:40:00,100.015,100.02,100.01,100.01,69600000.0
2007-06-28 22:41:00,100.01,100.02,100.0,100.015,274800000.0
2007-06-28 22:42:00,100.015,100.015,99.98,100.005,373899996.0
2007-06-28 22:43:00,100.005,100.02,100.0,100.01,202800000.0
2007-06-28 22:44:00,100.0,100.0,100.0,100.0,188800000.0
2007-06-28 22:45:00,99.995,99.995,99.99,99.99,106400000.0
2007-06-28 22:46:00,100.0,100.0,99.985,99.985,142400000.0
2007-06-28 22:47:00,99.99,100.0,99.98,99.985,125100002.0
2007-06-28 22:48:00,99.985,99.985,99.98,99.98,76000000.0
2007-06-28 22:49:00,99.98,99.99,99.98,99.98,143999999.0
2007-06-28 22:50:00,99.98,99.98,99.98,99.98,30400000.0
2007-06-28 22:51:00,99.975,99.985,99.97,99.98,125499999.0
2007-06-28 22:52:00,99.985,100.01,99.98,99.995,560299997.0
2007-06-28 22:53:00,99.99,100.01,99.99,100.005,326600000.0
2007-06-28 22:54:00,100.0,100.005,99.98,99.99,280000002.0
2007-06-28 22:55:00,99.98,99.99,99.98,99.985,82000000.0
2007-06-28 22:56:00,99.985,100.01,99.97,100.01,197500000.0
2007-06-28 22:57:00,100.015,100.03,99.99,100.02,486999999.0
2007-06-28 22:58:00,100.02,100.04,100.01,100.02,320000000.0
2007-06-28 22:59:00,100.02,100.04,100.01,100.02,112000000.0
2007-06-28 23:00:00,100.0,100.03,99.98,99.98,242700001.0
2007-06-28 23:01:00,99.99,100.02,99.98,100.02,124199997.0
2007-06-28 23:02:00,100.02,100.02,100.02,100.02,8000000.0
2007-06-28 23:03:00,100.0,100.02,100.0,100.02,31000000.0
2007-06-28 23:04:00,100.0,100.0,100.0,100.0,9500000.0
2007-06-28 23:05:00,100.0,100.02,100.0,100.01,57999999.0
2007-06-28 23:06:00,99.99,100.02,99.98,100.0,390399998.0
2007-06-28 23:07:00,100.01,100.02,99.97,100.02,188500005.0
2007-06-28 23:08:00,100.02,100.02,99.97,99.99,191800003.0
2007-06-28 23:09:00,99.99,99.99,99.96,99.99,128700001.0
2007-06-28 23:10:00,99.99,99.99,99.95,99.97,189799999.0
2007-06-28 23:11:00,99.97,99.98,99.94,99.98,234000005.0
2007-06-28 23:12:00,99.98,100.0,99.98,99.98,55700002.0
2007-06-28 23:13:00,99.97,99.99,99.97,99.97,118500006.0
2007-06-28 23:14:00,99.99,100.0,99.98,100.0,120400000.0
2007-06-28 23:15:00,100.005,100.005,100.005,100.005,5600000.0
2007-06-28 23:16:00,100.01,100.015,99.97,99.97,142600001.0
2007-06-28 23:17:00,100.015,100.015,99.98,99.98,70900003.0
2007-06-28 23:18:00,100.005,100.01,99.99,100.005,162700000.0
2007-06-28 23:19:00,100.01,100.015,99.99,99.99,249799999.0
2007-06-28 23:20:00,100.01,100.01,99.98,100.0,190600001.0
2007-06-28 23:21:00,100.005,100.015,100.0,100.015,15200000.0
2007-06-28 23:22:00,100.02,100.02,100.01,100.015,92800000.0
2007-06-28 23:23:00,99.978,99.994,99.972,99.988,250400001.0
2007-06-28 23:24:00,100.0,100.0,100.0,100.0,76400000.0
2007-06-28 23:25:00,100.005,100.005,99.98,99.98,48600002.0
2007-06-28 23:26:00,100.005,100.005,99.98,99.98,22300001.0
2007-06-28 23:27:00,99.98,100.005,99.98,100.005,45500000.0
2007-06-28 23:28:00,100.005,100.005,99.98,100.005,43100001.0
2007-06-28 23:29:00,100.005,100.005,99.97,99.97,17600000.0
2007-06-28 23:30:00,99.99,100.0,99.97,99.995,75200000.0
2007-06-28 23:31:00,99.995,100.005,99.98,99.995,79000002.0
2007-06-28 23:32:00,99.995,100.0,99.96,99.99,172600000.0
2007-06-28 23:33:00,99.99,99.995,99.95,99.98,114399999.0
2007-06-28 23:34:00,99.99,99.99,99.98,99.98,72000000.0
2007-06-28 23:35:00,99.98,99.985,99.98,99.98,37600000.0
2007-06-28 23:36:00,99.985,100.0,99.97,99.97,105400002.0
2007-06-28 23:37:00,99.96,100.01,99.96,100.01,138100000.0
2007-06-28 23:38:00,100.01,100.025,100.0,100.01,224300003.0
2007-06-28 23:39:00,100.015,100.025,100.0,100.015,226900003.0
2007-06-28 23:40:00,100.01,100.02,99.99,100.02,55200000.0
2007-06-28 23:41:00,100.02,100.025,99.99,100.025,123799998.0
2007-06-28 23:42:00,100.02,100.02,100.0,100.02,21600000.0
2007-06-28 23:43:00,100.015,100.02,99.99,100.015,58200000.0
2007-06-28 23:44:00,100.01,100.03,100.01,100.01,43200001.0
2007-06-28 23:45:00,100.03,100.04,100.02,100.035,59100000.0
2007-06-28 23:46:00,100.035,100.035,100.03,100.035,32000000.0
2007-06-28 23:47:00,100.035,100.035,100.035,100.035,5600000.0
2007-06-28 23:48:00,100.035,100.04,100.02,100.02,114400000.0
2007-06-28 23:49:00,100.02,100.04,99.995,99.995,33800001.0
2007-06-28 23:50:00,100.005,100.019,99.977,100.019,219400006.0
2007-06-28 23:51:00,100.02,100.02,100.02,100.02,2400000.0
2007-06-28 23:52:00,100.04,100.04,100.03,100.03,14100000.0
2007-06-28 23:53:00,100.045,100.05,100.04,100.05,16200000.0
2007-06-28 23:54:00,100.045,100.045,100.045,100.045,5600000.0
2007-06-28 23:55:00,100.04,100.045,100.02,100.02,20800000.0
2007-06-28 23:56:00,100.02,100.045,100.02,100.04,12800000.0
2007-06-28 23:57:00,100.055,100.055,100.055,100.055,5600000.0
2007-06-28 23:58:00,100.029,100.037,100.015,100.024,376799998.0
2007-06-28 23:59:00,100.025,100.036,100.022,100.023,216799998.0
2007-06-29 00:00:00,100.06,100.06,100.04,100.04,48800000.0
2007-06-29 00:01:00,100.04,100.04,100.04,100.04,9600000.0
2007-06-29 00:02:00,100.04,100.07,100.04,100.07,28800000.0
2007-06-29 00:03:00,100.04,100.08,100.04,100.07,113600000.0
2007-06-29 00:04:00,100.07,100.08,100.02,100.08,87200000.0
2007-06-29 00:05:00,100.07,100.07,100.04,100.07,58600000.0
2007-06-29 00:06:00,100.06,100.07,100.04,100.04,21600000.0
2007-06-29 00:07:00,100.07,100.07,100.06,100.07,16000000.0
2007-06-29 00:08:00,100.04,100.07,100.04,100.04,25600000.0
2007-06-29 00:09:00,100.04,100.04,100.03,100.04,32000000.0
2007-06-29 00:10:00,100.04,100.05,100.03,100.04,46400000.0
2007-06-29 00:11:00,100.065,100.07,100.065,100.07,11200000.0
2007-06-29 00:12:00,100.065,100.065,100.04,100.05,20800000.0
2007-06-29 00:13:00,100.05,100.05,100.045,100.05,22400000.0
2007-06-29 00:14:00,100.045,100.05,100.045,100.05,39200000.0
2007-06-29 00:15:00,100.03,100.03,100.03,100.03,15200000.0
2007-06-29 00:16:00,100.03,100.05,100.03,100.05,15200000.0
2007-06-29 00:17:00,100.03,100.05,100.02,100.05,33900000.0
2007-06-29 00:18:00,100.03,100.03,100.03,100.03,16000000.0
2007-06-29 00:19:00,100.03,100.035,100.02,100.02,40000000.0
2007-06-29 00:20:00,100.02,100.02,100.02,100.02,5600000.0
2007-06-29 00:21:00,100.03,100.03,100.02,100.02,28800000.0
2007-06-29 00:22:00,100.005,100.035,100.005,100.03,52800000.0
2007-06-29 00:23:00,100.03,100.03,100.01,100.02,5600000.0
2007-06-29 00:24:00,100.02,100.02,100.02,100.02,7200000.0
2007-06-29 00:25:00,100.02,100.02,100.0,100.01,17300000.0
2007-06-29 00:26:00,100.01,100.02,100.01,100.01,28800000.0
2007-06-29 00:27:00,100.01,100.01,100.01,100.01,24000000.0
2007-06-29 00:28:00,100.01,100.01,100.01,100.01,28000000.0
2007-06-29 00:29:00,100.01,100.01,100.0,100.01,44800000.0
2007-06-29 00:30:00,100.03,100.03,100.02,100.02,8000000.0
2007-06-29 00:31:00,100.02,100.04,99.99,99.99,59600000.0
2007-06-29 00:32:00,99.99,100.04,99.99,100.03,100700000.0
2007-06-29 00:33:00,100.03,100.03,100.01,100.02,15200000.0
2007-06-29 00:34:00,100.02,100.02,100.02,100.02,1600000.0
2007-06-29 00:35:00,100.02,100.04,100.01,100.01,39000000.0
2007-06-29 00:36:00,100.02,100.04,100.0,100.02,39000000.0
2007-06-29 00:37:00,100.03,100.03,100.03,100.03,28800000.0
2007-06-29 00:38:00,100.03,100.035,100.01,100.03,71200000.0
2007-06-29 00:39:00,100.03,100.04,100.02,100.02,42400000.0
2007-06-29 00:40:00,100.02,100.045,100.02,100.04,154500000.0
2007-06-29 00:41:00,100.02,100.035,100.01,100.025,123400001.0
2007-06-29 00:42:00,100.02,100.03,100.02,100.03,50400000.0
2007-06-29 00:43:00,99.99,100.011,99.99,100.004,282399996.0
2007-06-29 00:44:00,100.03,100.03,99.98,100.005,245400000.0
2007-06-29 00:45:00,100.005,100.01,100.0,100.01,78600000.0
2007-06-29 00:46:00,100.015,100.03,100.015,100.03,91200000.0
2007-06-29 00:47:00,100.03,100.045,100.02,100.04,180700000.0
2007-06-29 00:48:00,100.04,100.04,100.01,100.025,240399998.0
2007-06-29 00:49:00,100.035,100.04,100.0,100.02,165700000.0
2007-06-29 00:50:00,100.035,100.04,100.035,100.04,28000000.0
2007-06-29 00:51:00,100.04,100.04,100.01,100.04,85800000.0
2007-06-29 00:52:00,100.04,100.04,100.02,100.04,42100000.0
2007-06-29 00:53:00,100.04,100.04,100.035,100.035,24800000.0
2007-06-29 00:54:00,100.03,100.03,100.03,100.03,74400000.0
2007-06-29 00:55:00,100.03,100.03,100.01,100.02,129400002.0
2007-06-29 00:56:00,100.02,100.02,100.02,100.02,19200000.0
2007-06-29 00:57:00,100.02,100.03,100.015,100.015,24000000.0
2007-06-29 00:58:00,100.01,100.01,99.99,99.99,100000000.0
2007-06-29 00:59:00,99.99,100.005,99.98,100.0,158500000.0
2007-06-29 01:00:00,100.0,100.005,99.98,100.0,95800000.0
2007-06-29 01:01:00,100.0,100.015,99.995,100.01,72000000.0
2007-06-29 01:02:00,100.015,100.025,100.01,100.02,306199999.0
2007-06-29 01:03:00,100.025,100.03,100.025,100.03,8000000.0
2007-06-29 01:04:00,100.03,100.03,99.99,100.03,193800001.0
2007-06-29 01:05:00,100.03,100.03,100.02,100.02,182400000.0
2007-06-29 01:06:00,100.015,100.02,100.0,100.015,202400001.0
2007-06-29 01:07:00,100.0,100.03,99.99,100.02,281200003.0
2007-06-29 01:08:00,100.02,100.02,99.99,100.01,264700000.0
2007-06-29 01:09:00,100.015,100.03,100.015,100.02,47100000.0
2007-06-29 01:10:00,99.988,99.996,99.969,99.993,339000000.0
2007-06-29 01:11:00,100.02,100.02,100.01,100.02,13900000.0
2007-06-29 01:12:00,100.02,100.02,100.005,100.01,17600000.0
2007-06-29 01:13:00,100.01,100.02,100.0,100.01,165600000.0
2007-06-29 01:14:00,99.988,99.996,99.959,99.996,523100006.0
2007-06-29 01:15:00,100.02,100.02,100.01,100.01,51000000.0
2007-06-29 01:16:00,100.0,100.01,100.0,100.0,75600000.0
2007-06-29 01:17:00,99.99,99.99,99.961,99.967,181099998.0
2007-06-29 01:18:00,99.973,99.991,99.967,99.991,198399999.0
2007-06-29 01:19:00,100.0,100.0,100.0,100.0,17600000.0
2007-06-29 01:20:00,100.0,100.0,100.0,100.0,35200000.0
2007-06-29 01:21:00,100.0,100.0,99.99,100.0,82300000.0
2007-06-29 01:22:00,100.0,100.0,99.97,99.98,169400000.0
2007-06-29 01:23:00,99.98,99.98,99.95,99.96,248300001.0
2007-06-29 01:24:00,99.97,99.985,99.93,99.95,182499999.0
2007-06-29 01:25:00,99.955,99.985,99.95,99.96,250000000.0
2007-06-29 01:26:00,99.97,99.975,99.95,99.97,170500000.0
2007-06-29 01:27:00,99.97,99.985,99.96,99.975,151100000.0
2007-06-29 01:28:00,99.975,99.975,99.94,99.945,228199999.0
2007-06-29 01:29:00,99.95,99.97,99.94,99.95,159100000.0
2007-06-29 01:30:00,99.95,100.015,99.94,99.995,720899996.0
2007-06-29 01:31:00,99.99,100.015,99.99,100.015,96800000.0
2007-06-29 01:32:00,100.015,100.025,100.0,100.015,162200000.0
2007-06-29 01:33:00,100.02,100.035,100.01,100.03,375099999.0
2007-06-29 01:34:00,100.025,100.045,100.02,100.02,398299996.0
2007-06-29 01:35:00,100.04,100.045,100.0,100.01,413599998.0
2007-06-29 01:36:00,100.01,100.02,100.0,100.02,117000000.0
2007-06-29 01:37:00,100.015,100.03,100.015,100.02,83400000.0
2007-06-29 01:38:00,100.02,100.03,100.01,100.02,262100000.0
2007-06-29 01:39:00,100.01,100.02,99.98,100.02,264400001.0
2007-06-29 01:40:00,100.01,100.03,99.99,100.02,203899999.0
2007-06-29 01:41:00,100.02,100.02,100.005,100.02,280000000.0
2007-06-29 01:42:00,100.02,100.03,99.99,100.03,207100001.0
2007-06-29 01:43:00,100.03,100.03,100.02,100.02,108000000.0
2007-06-29 01:44:00,100.03,100.03,100.03,100.03,26400000.0
2007-06-29 01:45:00,100.01,100.04,100.01,100.015,246400000.0
2007-06-29 01:46:00,100.015,100.025,100.0,100.025,365600000.0
2007-06-29 01:47:00,100.025,100.025,100.01,100.025,178300001.0
2007-06-29 01:48:00,100.025,100.03,100.01,100.02,221100000.0
2007-06-29 01:49:00,100.01,100.04,100.01,100.04,221100000.0
2007-06-29 01:50:00,100.04,100.04,100.015,100.015,132600000.0
2007-06-29 01:51:00,100.02,100.02,100.005,100.02,18400000.0
2007-06-29 01:52:00,100.02,100.02,99.98,99.99,242400000.0
2007-06-29 01:53:00,99.99,99.99,99.94,99.97,231500000.0
2007-06-29 01:54:00,99.97,99.99,99.97,99.975,337900000.0
2007-06-29 01:55:00,99.975,99.985,99.97,99.98,151900000.0
2007-06-29 01:56:00,99.98,100.0,99.98,99.985,275700000.0
2007-06-29 01:57:00,99.98,100.0,99.97,99.98,325199997.0
2007-06-29 01:58:00,99.995,99.995,99.97,99.97,162700000.0
2007-06-29 01:59:00,99.99,99.995,99.95,99.96,204700000.0
2007-06-29 02:00:00,99.96,99.97,99.95,99.95,349499999.0
2007-06-29 02:01:00,99.96,100.0,99.96,99.99,327200000.0
2007-06-29 02:02:00,99.99,99.99,99.98,99.99,71100000.0
2007-06-29 02:03:00,99.98,99.99,99.98,99.99,29500000.0
2007-06-29 02:04:00,99.99,99.99,99.98,99.98,27200000.0
2007-06-29 02:05:00,99.98,99.98,99.97,99.975,146400000.0
2007-06-29 02:06:00,99.98,99.99,99.97,99.99,66500000.0
2007-06-29 02:07:00,99.99,100.0,99.98,100.0,206700001.0
2007-06-29 02:08:00,100.0,100.0,99.99,99.99,116800000.0
2007-06-29 02:09:00,99.99,100.0,99.99,100.0,32000000.0
2007-06-29 02:10:00,100.0,100.01,100.0,100.01,103200000.0
2007-06-29 02:11:00,100.005,100.01,100.0,100.0,63700000.0
2007-06-29 02:12:00,100.0,100.01,99.99,100.0,420099997.0
2007-06-29 02:13:00,100.005,100.01,99.99,99.99,278899995.0
2007-06-29 02:14:00,99.99,99.99,99.97,99.97,396000000.0
2007-06-29 02:15:00,99.98,99.98,99.97,99.975,411200000.0
2007-06-29 02:16:00,99.98,99.99,99.96,99.985,156399999.0
2007-06-29 02:17:00,99.985,99.985,99.98,99.98,84800000.0
2007-06-29 02:18:00,99.98,99.99,99.98,99.98,36800000.0
2007-06-29 02:19:00,99.985,99.985,99.97,99.97,76800000.0
2007-06-29 02:20:00,99.98,99.98,99.96,99.965,336399999.0
2007-06-29 02:21:00,99.96,99.97,99.96,99.96,255200000.0
2007-06-29 02:22:00,99.96,99.97,99.95,99.97,264899997.0
2007-06-29 02:23:00,99.97,99.98,99.96,99.965,269800000.0
2007-06-29 02:24:00,99.97,99.97,99.955,99.97,331200000.0
2007-06-29 02:25:00,99.96,99.98,99.95,99.97,279800000.0
2007-06-29 02:26:00,99.97,99.97,99.95,99.96,189200001.0
2007-06-29 02:27:00,99.96,99.965,99.95,99.96,196300000.0
2007-06-29 02:28:00,99.96,99.96,99.955,99.955,8900000.0
2007-06-29 02:29:00,99.955,99.97,99.95,99.96,320000000.0
2007-06-29 02:30:00,99.955,99.96,99.95,99.96,164000000.0
2007-06-29 02:31:00,99.96,99.96,99.955,99.96,86000000.0
2007-06-29 02:32:00,99.96,99.97,99.95,99.955,276999999.0
2007-06-29 02:33:00,99.95,99.96,99.95,99.96,175299999.0
2007-06-29 02:34:00,99.955,99.97,99.94,99.97,822800006.0
2007-06-29 02:35:00,99.97,99.97,99.95,99.95,346100002.0
2007-06-29 02:36:00,99.97,99.97,99.95,99.96,174100002.0
2007-06-29 02:37:00,99.97,99.98,99.965,99.98,140000000.0
2007-06-29 02:38:00,99.98,99.98,99.97,99.98,154500000.0
2007-06-29 02:39:00,99.98,99.98,99.97,99.975,213300000.0
2007-06-29 02:40:00,99.975,99.98,99.97,99.98,104800000.0
2007-06-29 02:41:00,99.98,99.98,99.97,99.98,240800000.0
2007-06-29 02:42:00,99.975,99.99,99.96,99.98,267099999.0
2007-06-29 02:43:00,99.99,99.99,99.97,99.98,137299999.0
2007-06-29 02:44:00,99.98,99.99,99.97,99.99,189100001.0
2007-06-29 02:45:00,99.99,100.01,99.98,99.99,449599996.0
2007-06-29 02:46:00,100.0,100.01,99.98,99.985,418900000.0
2007-06-29 02:47:00,99.99,99.995,99.98,99.99,71300000.0
2007-06-29 02:48:00,99.985,99.985,99.94,99.95,350399999.0
2007-06-29 02:49:00,99.95,99.96,99.95,99.955,102400000.0
2007-06-29 02:50:00,99.96,100.0,99.96,100.0,453999993.0
2007-06-29 02:51:00,99.99,99.99,99.96,99.97,270100001.0
2007-06-29 02:52:00,99.97,99.97,99.94,99.94,452499998.0
2007-06-29 02:53:00,99.94,99.94,99.9,99.9,517500001.0
2007-06-29 02:54:00,99.9,99.955,99.89,99.95,688000000.0
2007-06-29 02:55:00,99.95,99.98,99.93,99.98,733800000.0
2007-06-29 02:56:00,99.975,99.98,99.96,99.97,518999999.0
2007-06-29 02:57:00,99.97,99.99,99.96,99.98,896300000.0
2007-06-29 02:58:00,99.98,100.0,99.97,99.995,316000000.0
2007-06-29 02:59:00,100.0,100.0,99.98,99.98,219900003.0
2007-06-29 03:00:00,99.98,99.99,99.97,99.975,264800000.0
2007-06-29 03:01:00,99.98,99.99,99.95,99.975,772700000.0
2007-06-29 03:02:00,99.975,100.0,99.97,99.98,312400000.0
2007-06-29 03:03:00,99.98,99.995,99.97,99.985,260700000.0
2007-06-29 03:04:00,99.985,99.99,99.97,99.97,270400000.0
2007-06-29 03:05:00,99.97,99.98,99.95,99.96,430799999.0
2007-06-29 03:06:00,99.965,99.99,99.95,99.975,847300002.0
2007-06-29 03:07:00,99.975,99.99,99.96,99.97,120500000.0
2007-06-29 03:08:00,99.97,99.98,99.96,99.98,208800000.0
2007-06-29 03:09:00,99.98,99.98,99.955,99.955,194800000.0
2007-06-29 03:10:00,99.955,99.96,99.94,99.95,195999996.0
2007-06-29 03:11:00,99.96,99.965,99.945,99.95,150800000.0
2007-06-29 03:12:00,99.945,99.95,99.945,99.95,185600000.0
2007-06-29 03:13:00,99.955,99.955,99.94,99.95,296999993.0
2007-06-29 03:14:00,99.955,99.96,99.94,99.96,205000000.0
2007-06-29 03:15:00,99.96,100.0,99.96,99.98,546399998.0
2007-06-29 03:16:00,99.98,99.99,99.96,99.97,423399996.0
2007-06-29 03:17:00,99.97,100.02,99.97,100.005,607699998.0
2007-06-29 03:18:00,99.99,100.0,99.97,99.99,334199999.0
2007-06-29 03:19:00,99.98,99.995,99.98,99.98,382800000.0
2007-06-29 03:20:00,99.985,99.985,99.98,99.98,99100000.0
2007-06-29 03:21:00,99.98,99.985,99.965,99.97,281600000.0
2007-06-29 03:22:00,99.97,99.98,99.97,99.975,87200000.0
2007-06-29 03:23:00,99.975,99.98,99.975,99.98,109600000.0
2007-06-29 03:24:00,99.98,99.98,99.965,99.965,103200000.0
2007-06-29 03:25:00,99.965,99.97,99.95,99.965,92800000.0
2007-06-29 03:26:00,99.965,99.965,99.94,99.95,241600000.0
2007-06-29 03:27:00,99.95,99.96,99.94,99.96,200800000.0
2007-06-29 03:28:00,99.96,99.965,99.95,99.96,280800000.0
2007-06-29 03:29:00,99.965,99.965,99.95,99.965,229799998.0
2007-06-29 03:30:00,99.965,99.97,99.955,99.97,332000000.0
2007-06-29 03:31:00,99.97,99.98,99.96,99.97,422200000.0
2007-06-29 03:32:00,99.97,99.97,99.95,99.955,240800000.0
2007-06-29 03:33:00,99.96,99.96,99.94,99.94,118400001.0
2007-06-29 03:34:00,99.96,99.96,99.94,99.96,183899999.0
2007-06-29 03:35:00,99.96,99.96,99.94,99.945,256400001.0
2007-06-29 03:36:00,99.95,99.96,99.94,99.955,43200000.0
2007-06-29 03:37:00,99.955,99.955,99.94,99.95,261600000.0
2007-06-29 03:38:00,99.945,99.945,99.93,99.94,187200001.0
2007-06-29 03:39:00,99.94,99.94,99.92,99.92,258000005.0
2007-06-29 03:40:00,99.93,99.93,99.915,99.92,143200000.0
2007-06-29 03:41:00,99.91,99.92,99.91,99.91,253499999.0
2007-06-29 03:42:00,99.91,99.92,99.9,99.915,876400000.0
2007-06-29 03:43:00,99.915,99.925,99.91,99.92,427199999.0
2007-06-29 03:44:00,99.92,99.925,99.92,99.92,383200000.0
2007-06-29 03:45:00,99.92,99.93,99.91,99.925,331299999.0
2007-06-29 03:46:00,99.92,99.925,99.91,99.915,626599999.0
2007-06-29 03:47:00,99.915,99.925,99.91,99.915,193800000.0
2007-06-29 03:48:00,99.915,99.93,99.91,99.91,766399999.0
2007-06-29 03:49:00,99.91,99.91,99.88,99.9,447900001.0
2007-06-29 03:50:00,99.9,99.9,99.895,99.895,71000000.0
2007-06-29 03:51:00,99.9,99.9,99.89,99.9,393499998.0
2007-06-29 03:52:00,99.9,99.92,99.89,99.91,591600000.0
2007-06-29 03:53:00,99.91,99.92,99.9,99.92,476499997.0
2007-06-29 03:54:00,99.92,99.93,99.91,99.93,109500000.0
2007-06-29 03:55:00,99.925,99.93,99.91,99.92,178800000.0
2007-06-29 03:56:00,99.93,99.93,99.93,99.93,1600000.0
2007-06-29 03:57:00,99.925,99.925,99.91,99.915,141600000.0
2007-06-29 03:58:00,99.92,99.925,99.915,99.92,194300000.0
2007-06-29 03:59:00,99.91,99.925,99.9,99.915,594899993.0
2007-06-29 04:00:00,99.915,99.93,99.915,99.925,60000000.0
2007-06-29 04:01:00,99.93,99.94,99.93,99.935,128000000.0
2007-06-29 04:02:00,99.94,99.94,99.94,99.94,24000000.0
2007-06-29 04:03:00,99.94,99.945,99.94,99.94,67200000.0
2007-06-29 04:04:00,99.94,99.94,99.93,99.935,81600000.0
2007-06-29 04:05:00,99.94,99.94,99.93,99.94,121600000.0
2007-06-29 04:06:00,99.94,99.94,99.93,99.94,360800000.0
2007-06-29 04:07:00,99.94,99.945,99.93,99.93,285100000.0
2007-06-29 04:08:00,99.94,99.94,99.93,99.94,181300000.0
2007-06-29 04:09:00,99.93,99.94,99.93,99.93,180800000.0
2007-06-29 04:10:00,99.93,99.94,99.93,99.93,319200000.0
2007-06-29 04:11:00,99.93,99.94,99.925,99.93,176000000.0
2007-06-29 04:12:00,99.93,99.93,99.92,99.925,318200000.0
2007-06-29 04:13:00,99.94,99.94,99.93,99.94,153600000.0
2007-06-29 04:14:00,99.935,99.95,99.92,99.95,446400007.0
2007-06-29 04:15:00,99.95,99.955,99.94,99.94,384100000.0
2007-06-29 04:16:00,99.94,99.96,99.94,99.955,372200001.0
2007-06-29 04:17:00,99.955,99.955,99.93,99.95,375700001.0
2007-06-29 04:18:00,99.945,99.96,99.94,99.945,522499998.0
2007-06-29 04:19:00,99.945,99.96,99.94,99.95,515099996.0
2007-06-29 04:20:00,99.95,99.955,99.94,99.94,641599998.0
2007-06-29 04:21:00,99.94,99.96,99.94,99.95,467199996.0
2007-06-29 04:22:00,99.95,99.96,99.94,99.95,296099999.0
2007-06-29 04:23:00,99.955,99.96,99.95,99.95,251200000.0
2007-06-29 04:24:00,99.96,99.96,99.94,99.96,398399999.0
2007-06-29 04:25:00,99.96,99.96,99.95,99.955,345599999.0
2007-06-29 04:26:00,99.95,99.955,99.94,99.95,370599999.0
2007-06-29 04:27:00,99.95,99.96,99.95,99.96,218400000.0
2007-06-29 04:28:00,99.96,99.97,99.95,99.955,232900000.0
2007-06-29 04:29:00,99.96,99.97,99.94,99.95,196100000.0
2007-06-29 04:30:00,99.95,99.96,99.94,99.95,498999997.0
2007-06-29 04:31:00,99.95,99.95,99.945,99.945,223200000.0
2007-06-29 04:32:00,99.945,99.955,99.94,99.95,372800000.0
2007-06-29 04:33:00,99.95,99.96,99.945,99.96,148000000.0
2007-06-29 04:34:00,99.96,99.965,99.95,99.965,167200000.0
2007-06-29 04:35:00,99.965,99.97,99.95,99.96,222800000.0
2007-06-29 04:36:00,99.965,99.965,99.95,99.965,151000001.0
2007-06-29 04:37:00,99.965,99.965,99.95,99.96,238100000.0
2007-06-29 04:38:00,99.965,99.965,99.96,99.96,152600000.0
2007-06-29 04:39:00,99.95,99.965,99.95,99.96,549299999.0
2007-06-29 04:40:00,99.96,99.96,99.955,99.955,43200000.0
2007-06-29 04:41:00,99.955,99.96,99.95,99.96,106400000.0
2007-06-29 04:42:00,99.96,99.965,99.955,99.965,194400000.0
2007-06-29 04:43:00,99.965,99.965,99.955,99.96,184800000.0
2007-06-29 04:44:00,99.96,99.96,99.955,99.955,149600000.0
2007-06-29 04:45:00,99.96,99.97,99.95,99.96,189900000.0
2007-06-29 04:46:00,99.96,99.97,99.94,99.95,262500000.0
2007-06-29 04:47:00,99.95,99.96,99.94,99.945,200800000.0
2007-06-29 04:48:00,99.95,99.955,99.945,99.955,150400000.0
2007-06-29 04:49:00,99.955,99.975,99.95,99.975,372700000.0
2007-06-29 04:50:00,99.97,99.98,99.95,99.96,300499999.0
2007-06-29 04:51:00,99.965,99.965,99.935,99.94,296000000.0
2007-06-29 04:52:00,99.94,99.95,99.94,99.94,174400000.0
2007-06-29 04:53:00,99.94,99.94,99.94,99.94,116000000.0
2007-06-29 04:54:00,99.94,99.94,99.93,99.93,256499997.0
2007-06-29 04:55:00,99.93,99.93,99.92,99.92,297599999.0
2007-06-29 04:56:00,99.92,99.98,99.92,99.98,328799999.0
2007-06-29 04:57:00,99.975,100.0,99.955,99.975,579099999.0
2007-06-29 04:58:00,99.98,99.98,99.96,99.98,769400001.0
2007-06-29 04:59:00,99.98,99.98,99.95,99.98,288000000.0
2007-06-29 05:00:00,99.98,99.98,99.95,99.955,326400000.0
2007-06-29 05:01:00,99.955,99.965,99.95,99.955,223300000.0
2007-06-29 05:02:00,99.96,99.96,99.94,99.955,334599996.0
2007-06-29 05:03:00,99.955,99.97,99.945,99.95,345900000.0
2007-06-29 05:04:00,99.96,99.97,99.95,99.97,302199998.0
2007-06-29 05:05:00,99.97,99.97,99.95,99.965,281600000.0
2007-06-29 05:06:00,99.965,99.98,99.95,99.97,346500000.0
2007-06-29 05:07:00,99.98,99.98,99.96,99.98,271099994.0
2007-06-29 05:08:00,99.98,100.0,99.97,99.98,401000002.0
2007-06-29 05:09:00,99.98,99.98,99.97,99.98,352999999.0
2007-06-29 05:10:00,99.98,99.99,99.98,99.985,335200000.0
2007-06-29 05:11:00,99.99,99.99,99.98,99.99,252000000.0
2007-06-29 05:12:00,100.0,100.0,99.99,100.0,100000000.0
2007-06-29 05:13:00,100.0,100.0,99.985,100.0,88400000.0
2007-06-29 05:14:00,99.995,100.01,99.99,99.995,153900000.0
2007-06-29 05:15:00,100.0,100.0,99.98,99.98,168600000.0
2007-06-29 05:16:00,99.985,99.99,99.98,99.985,52100000.0
2007-06-29 05:17:00,99.99,99.99,99.97,99.985,272500000.0
2007-06-29 05:18:00,99.99,99.995,99.98,99.98,110600000.0
2007-06-29 05:19:00,99.99,99.99,99.985,99.985,61600000.0
2007-06-29 05:20:00,99.99,100.0,99.97,99.97,316999999.0
2007-06-29 05:21:00,99.98,100.01,99.98,100.01,202400000.0
2007-06-29 05:22:00,100.01,100.025,100.01,100.015,234400000.0
2007-06-29 05:23:00,100.015,100.02,100.015,100.015,146400000.0
2007-06-29 05:24:00,100.015,100.02,100.005,100.005,247500000.0
2007-06-29 05:25:00,100.01,100.015,100.0,100.0,192000000.0
2007-06-29 05:26:00,100.0,100.005,99.99,100.0,154500000.0
2007-06-29 05:27:00,100.01,100.02,100.0,100.01,345700002.0
2007-06-29 05:28:00,100.01,100.02,100.0,100.0,131200000.0
2007-06-29 05:29:00,100.0,100.01,100.0,100.01,198300000.0
2007-06-29 05:30:00,100.0,100.01,100.0,100.0,113200000.0
2007-06-29 05:31:00,100.0,100.02,100.0,100.01,124000000.0
2007-06-29 05:32:00,100.01,100.015,100.0,100.01,144800000.0
2007-06-29 05:33:00,99.977,100.005,99.966,99.993,359699998.0
2007-06-29 05:34:00,100.01,100.02,100.01,100.01,124800000.0
2007-06-29 05:35:00,99.976,99.996,99.966,99.996,168800000.0
2007-06-29 05:36:00,100.01,100.02,100.0,100.0,214399995.0
2007-06-29 05:37:00,100.01,100.015,100.0,100.005,149600000.0
2007-06-29 05:38:00,100.01,100.01,100.0,100.005,196800000.0
2007-06-29 05:39:00,100.0,100.005,100.0,100.0,67200000.0
2007-06-29 05:40:00,100.0,100.005,100.0,100.0,246399999.0
2007-06-29 05:41:00,100.0,100.0,100.0,100.0,2400000.0
2007-06-29 05:42:00,100.0,100.0,100.0,100.0,2400000.0
2007-06-29 05:43:00,100.0,100.0,99.99,99.99,69599998.0
2007-06-29 05:44:00,99.99,100.0,99.99,99.995,115999999.0
2007-06-29 05:45:00,99.995,99.995,99.995,99.995,33600000.0
2007-06-29 05:46:00,99.972,99.976,99.958,99.959,554199988.0
2007-06-29 05:47:00,100.0,100.005,99.995,100.005,270400000.0
2007-06-29 05:48:00,100.005,100.025,100.005,100.02,599999997.0
2007-06-29 05:49:00,100.02,100.03,100.02,100.02,191999997.0
2007-06-29 05:50:00,100.02,100.03,100.01,100.02,233299999.0
2007-06-29 05:51:00,100.02,100.03,100.02,100.02,82399999.0
2007-06-29 05:52:00,100.03,100.03,100.01,100.015,488799996.0
2007-06-29 05:53:00,100.02,100.03,100.02,100.025,140800000.0
2007-06-29 05:54:00,100.025,100.03,100.02,100.03,121600000.0
2007-06-29 05:55:00,100.03,100.035,100.02,100.02,117000000.0
2007-06-29 05:56:00,100.025,100.04,100.02,100.04,190600000.0
2007-06-29 05:57:00,100.035,100.04,100.035,100.04,20800000.0
2007-06-29 05:58:00,100.04,100.06,100.04,100.05,1189999999.0
2007-06-29 05:59:00,100.05,100.07,100.05,100.065,392499997.0
2007-06-29 06:00:00,100.06,100.085,100.06,100.07,718900001.0
2007-06-29 06:01:00,100.07,100.09,100.06,100.09,615500000.0
2007-06-29 06:02:00,100.09,100.1,100.07,100.1,582500002.0
2007-06-29 06:03:00,100.1,100.1,100.05,100.075,339000000.0
2007-06-29 06:04:00,100.08,100.085,100.07,100.07,193500000.0
2007-06-29 06:05:00,100.07,100.08,100.07,100.07,101100000.0
2007-06-29 06:06:00,100.075,100.075,100.06,100.07,139800000.0
2007-06-29 06:07:00,100.07,100.085,100.07,100.08,396100000.0
2007-06-29 06:08:00,100.08,100.08,100.07,100.08,181599999.0
2007-06-29 06:09:00,100.08,100.085,100.07,100.08,228800000.0
2007-06-29 06:10:00,100.08,100.105,100.08,100.105,506400000.0
2007-06-29 06:11:00,100.11,100.12,100.11,100.11,372000000.0
2007-06-29 06:12:00,100.115,100.115,100.1,100.11,467200000.0
2007-06-29 06:13:00,100.105,100.11,100.09,100.1,388699997.0
2007-06-29 06:14:00,100.11,100.15,100.1,100.115,930999996.0
2007-06-29 06:15:00,100.12,100.12,100.1,100.105,559199998.0
2007-06-29 06:16:00,100.11,100.11,100.08,100.095,491099997.0
2007-06-29 06:17:00,100.09,100.1,100.07,100.085,420299998.0
2007-06-29 06:18:00,100.09,100.1,100.08,100.09,155899998.0
2007-06-29 06:19:00,100.09,100.09,100.07,100.07,269599997.0
2007-06-29 06:20:00,100.075,100.08,100.07,100.07,84000000.0
2007-06-29 06:21:00,100.08,100.09,100.08,100.08,195200000.0
2007-06-29 06:22:00,100.08,100.09,100.08,100.09,172800000.0
2007-06-29 06:23:00,100.09,100.1,100.08,100.1,103200000.0
2007-06-29 06:24:00,100.1,100.15,100.09,100.14,421999999.0
2007-06-29 06:25:00,100.14,100.14,100.11,100.14,1259999999.0
2007-06-29 06:26:00,100.14,100.14,100.11,100.12,580000000.0
2007-06-29 06:27:00,100.12,100.14,100.11,100.11,533099999.0
2007-06-29 06:28:00,100.12,100.12,100.06,100.075,716000000.0
2007-06-29 06:29:00,100.08,100.085,100.06,100.075,877899999.0
2007-06-29 06:30:00,100.08,100.1,100.05,100.075,955200003.0
2007-06-29 06:31:00,100.075,100.11,100.07,100.11,568599996.0
2007-06-29 06:32:00,100.11,100.12,100.07,100.08,583100001.0
2007-06-29 06:33:00,100.09,100.12,100.085,100.115,192000000.0
2007-06-29 06:34:00,100.115,100.115,100.09,100.11,429700000.0
2007-06-29 06:35:00,100.11,100.125,100.11,100.11,316700000.0
2007-06-29 06:36:00,100.09,100.11,100.085,100.085,137600000.0
2007-06-29 06:37:00,100.085,100.095,100.075,100.075,483899998.0
2007-06-29 06:38:00,100.075,100.085,100.07,100.08,298400000.0
2007-06-29 06:39:00,100.08,100.09,100.08,100.08,432799999.0
2007-06-29 06:40:00,100.07,100.09,100.06,100.09,452199997.0
2007-06-29 06:41:00,100.08,100.095,100.08,100.085,624999998.0
2007-06-29 06:42:00,100.085,100.095,100.07,100.085,331699998.0
2007-06-29 06:43:00,100.09,100.1,100.08,100.08,257599996.0
2007-06-29 06:44:00,100.085,100.095,100.08,100.09,461299999.0
2007-06-29 06:45:00,100.08,100.1,100.08,100.09,602599990.0
2007-06-29 06:46:00,100.095,100.105,100.07,100.095,257099998.0
2007-06-29 06:47:00,100.095,100.095,100.09,100.095,26400000.0
2007-06-29 06:48:00,100.095,100.1,100.09,100.09,119200000.0
2007-06-29 06:49:00,100.09,100.1,100.09,100.1,128600000.0
2007-06-29 06:50:00,100.1,100.105,100.08,100.09,349199999.0
2007-06-29 06:51:00,100.1,100.1,100.08,100.09,463500008.0
2007-06-29 06:52:00,100.095,100.11,100.095,100.1,74400000.0
2007-06-29 06:53:00,100.1,100.11,100.095,100.11,305600000.0
2007-06-29 06:54:00,100.11,100.12,100.1,100.12,239699998.0
2007-06-29 06:55:00,100.12,100.13,100.11,100.12,469899999.0
2007-06-29 06:56:00,100.12,100.125,100.11,100.12,689000006.0
2007-06-29 06:57:00,100.12,100.13,100.1,100.11,445200002.0
2007-06-29 06:58:00,100.115,100.12,100.11,100.11,196000000.0
2007-06-29 06:59:00,100.11,100.12,100.09,100.095,536400004.0
2007-06-29 07:00:00,100.1,100.105,100.09,100.105,422899995.0
2007-06-29 07:01:00,100.105,100.105,100.09,100.095,78400000.0
2007-06-29 07:02:00,100.1,100.105,100.09,100.1,202300002.0
2007-06-29 07:03:00,100.105,100.11,100.1,100.11,51200000.0
2007-06-29 07:04:00,100.11,100.11,100.105,100.11,93600000.0
2007-06-29 07:05:00,100.11,100.11,100.105,100.105,132800000.0
2007-06-29 07:06:00,100.11,100.115,100.1,100.11,140399998.0
2007-06-29 07:07:00,100.115,100.12,100.1,100.11,319599999.0
2007-06-29 07:08:00,100.11,100.12,100.09,100.11,764600004.0
2007-06-29 07:09:00,100.11,100.13,100.11,100.13,274899999.0
2007-06-29 07:10:00,100.13,100.13,100.1,100.11,459099999.0
2007-06-29 07:11:00,100.1,100.14,100.1,100.115,631299997.0
2007-06-29 07:12:00,100.11,100.12,100.1,100.115,473099994.0
2007-06-29 07:13:00,100.115,100.13,100.09,100.1,812899996.0
2007-06-29 07:14:00,100.1,100.105,100.09,100.1,439200000.0
2007-06-29 07:15:00,100.1,100.105,100.07,100.1,372900001.0
2007-06-29 07:16:00,100.1,100.1,100.08,100.09,554800004.0
2007-06-29 07:17:00,100.08,100.09,100.07,100.08,157999998.0
2007-06-29 07:18:00,100.08,100.09,100.08,100.09,196000000.0
2007-06-29 07:19:00,100.09,100.12,100.085,100.11,284800000.0
2007-06-29 07:20:00,100.11,100.12,100.09,100.11,51200000.0
2007-06-29 07:21:00,100.1,100.1,100.07,100.095,391900000.0
2007-06-29 07:22:00,100.095,100.12,100.08,100.1,485899997.0
2007-06-29 07:23:00,100.1,100.12,100.09,100.12,268100000.0
2007-06-29 07:24:00,100.105,100.11,100.09,100.09,370900000.0
2007-06-29 07:25:00,100.09,100.1,100.085,100.1,198600001.0
2007-06-29 07:26:00,100.1,100.1,100.08,100.1,517000001.0
2007-06-29 07:27:00,100.1,100.11,100.1,100.11,115200000.0
2007-06-29 07:28:00,100.11,100.11,100.09,100.09,259299999.0
2007-06-29 07:29:00,100.09,100.095,100.09,100.095,44000000.0
2007-06-29 07:30:00,100.1,100.1,100.085,100.085,124000000.0
2007-06-29 07:31:00,100.085,100.09,100.08,100.08,51200000.0
2007-06-29 07:32:00,100.06,100.09,100.06,100.08,453799999.0
2007-06-29 07:33:00,100.08,100.125,100.08,100.12,587599998.0
2007-06-29 07:34:00,100.12,100.145,100.12,100.135,433200000.0
2007-06-29 07:35:00,100.14,100.16,100.13,100.15,596999993.0
2007-06-29 07:36:00,100.14,100.15,100.13,100.14,379199999.0
2007-06-29 07:37:00,100.14,100.14,100.08,100.11,452399996.0
2007-06-29 07:38:00,100.11,100.16,100.11,100.16,549600000.0
2007-06-29 07:39:00,100.16,100.22,100.155,100.215,921599999.0
2007-06-29 07:40:00,100.215,100.22,100.2,100.215,703999997.0
2007-06-29 07:41:00,100.215,100.22,100.18,100.18,595599999.0
2007-06-29 07:42:00,100.19,100.19,100.16,100.16,542299997.0
2007-06-29 07:43:00,100.17,100.175,100.155,100.16,437100000.0
2007-06-29 07:44:00,100.16,100.195,100.16,100.19,537600000.0
2007-06-29 07:45:00,100.19,100.22,100.18,100.215,816600000.0
2007-06-29 07:46:00,100.22,100.225,100.19,100.2,472300000.0
2007-06-29 07:47:00,100.2,100.21,100.18,100.19,274200000.0
2007-06-29 07:48:00,100.19,100.215,100.19,100.21,523199999.0
2007-06-29 07:49:00,100.205,100.205,100.195,100.195,136000000.0
2007-06-29 07:50:00,100.2,100.215,100.19,100.2,430100000.0
2007-06-29 07:51:00,100.2,100.2,100.17,100.2,534599999.0
2007-06-29 07:52:00,100.2,100.21,100.19,100.21,294100000.0
2007-06-29 07:53:00,100.21,100.21,100.19,100.19,271200000.0
2007-06-29 07:54:00,100.19,100.21,100.19,100.19,443699998.0
2007-06-29 07:55:00,100.19,100.23,100.19,100.215,411199996.0
2007-06-29 07:56:00,100.215,100.23,100.21,100.21,442599992.0
2007-06-29 07:57:00,100.21,100.22,100.19,100.21,745499994.0
2007-06-29 07:58:00,100.21,100.21,100.18,100.19,472800000.0
2007-06-29 07:59:00,100.19,100.195,100.16,100.18,598200000.0
2007-06-29 08:00:00,100.17,100.18,100.13,100.14,996100000.0
2007-06-29 08:01:00,100.14,100.155,100.125,100.14,710000001.0
2007-06-29 08:02:00,100.14,100.15,100.13,100.14,562200001.0
2007-06-29 08:03:00,100.14,100.15,100.12,100.15,738499992.0
2007-06-29 08:04:00,100.13,100.155,100.13,100.14,672800002.0
2007-06-29 08:05:00,100.14,100.15,100.11,100.12,1051899997.0
2007-06-29 08:06:00,100.12,100.14,100.11,100.13,831600000.0
2007-06-29 08:07:00,100.135,100.14,100.12,100.135,328500003.0
2007-06-29 08:08:00,100.14,100.16,100.135,100.16,686499997.0
2007-06-29 08:09:00,100.16,100.16,100.145,100.155,357600000.0
2007-06-29 08:10:00,100.16,100.165,100.14,100.165,572000001.0
2007-06-29 08:11:00,100.165,100.17,100.14,100.15,492800000.0
2007-06-29 08:12:00,100.15,100.17,100.14,100.17,434999998.0
2007-06-29 08:13:00,100.165,100.19,100.16,100.19,637400001.0
2007-06-29 08:14:00,100.19,100.22,100.16,100.18,600100007.0
2007-06-29 08:15:00,100.18,100.19,100.175,100.18,372600001.0
2007-06-29 08:16:00,100.18,100.19,100.16,100.165,479300007.0
2007-06-29 08:17:00,100.16,100.17,100.15,100.15,335000000.0
2007-06-29 08:18:00,100.16,100.16,100.12,100.12,1279500011.0
2007-06-29 08:19:00,100.13,100.14,100.11,100.11,425699999.0
2007-06-29 08:20:00,100.11,100.12,100.095,100.11,327500000.0
2007-06-29 08:21:00,100.11,100.11,100.08,100.08,713399999.0
2007-06-29 08:22:00,100.085,100.12,100.08,100.11,789000013.0
2007-06-29 08:23:00,100.1,100.11,100.085,100.085,431900001.0
2007-06-29 08:24:00,100.085,100.09,100.07,100.08,850299999.0
2007-06-29 08:25:00,100.09,100.11,100.09,100.105,424099996.0
2007-06-29 08:26:00,100.1,100.11,100.1,100.105,118400000.0
2007-06-29 08:27:00,100.105,100.12,100.08,100.08,812100001.0
2007-06-29 08:28:00,100.08,100.1,100.08,100.09,660100002.0
2007-06-29 08:29:00,100.1,100.11,100.04,100.06,831300004.0
2007-06-29 08:30:00,100.045,100.115,100.045,100.115,1185500001.0
2007-06-29 08:31:00,100.115,100.12,100.1,100.1,535599999.0
2007-06-29 08:32:00,100.11,100.12,100.1,100.12,426900001.0
2007-06-29 08:33:00,100.115,100.12,100.1,100.11,413699991.0
2007-06-29 08:34:00,100.1,100.12,100.1,100.115,1083099989.0
2007-06-29 08:35:00,100.11,100.12,100.1,100.12,586999987.0
2007-06-29 08:36:00,100.12,100.12,100.11,100.11,543799999.0
2007-06-29 08:37:00,100.11,100.12,100.1,100.11,818499998.0
2007-06-29 08:38:00,100.105,100.11,100.09,100.095,524900000.0
2007-06-29 08:39:00,100.09,100.1,100.09,100.09,362600010.0
2007-06-29 08:40:00,100.09,100.1,100.09,100.09,865800002.0
2007-06-29 08:41:00,100.09,100.09,100.07,100.08,591600005.0
2007-06-29 08:42:00,100.08,100.09,100.06,100.06,450399998.0
2007-06-29 08:43:00,100.06,100.07,100.06,100.07,121600000.0
2007-06-29 08:44:00,100.06,100.07,100.05,100.06,104000000.0
2007-06-29 08:45:00,100.06,100.07,100.055,100.07,117200001.0
2007-06-29 08:46:00,100.07,100.09,100.06,100.07,1139800014.0
2007-06-29 08:47:00,100.09,100.1,100.07,100.09,244000002.0
2007-06-29 08:48:00,100.09,100.09,100.07,100.08,295800004.0
2007-06-29 08:49:00,100.08,100.14,100.08,100.11,735199998.0
2007-06-29 08:50:00,100.11,100.12,100.105,100.105,446099998.0
2007-06-29 08:51:00,100.105,100.13,100.1,100.11,399299999.0
2007-06-29 08:52:00,100.11,100.13,100.1,100.12,314400000.0
2007-06-29 08:53:00,100.12,100.13,100.12,100.12,299200000.0
2007-06-29 08:54:00,100.12,100.135,100.11,100.13,344800000.0
2007-06-29 08:55:00,100.13,100.17,100.13,100.15,1006799998.0
2007-06-29 08:56:00,100.15,100.16,100.14,100.15,353599998.0
2007-06-29 08:57:00,100.15,100.175,100.13,100.175,864699997.0
2007-06-29 08:58:00,100.16,100.18,100.15,100.17,963099996.0
2007-06-29 08:59:00,100.17,100.2,100.17,100.19,1016999994.0
2007-06-29 09:00:00,100.19,100.23,100.18,100.22,1986100010.0
2007-06-29 09:01:00,100.22,100.23,100.18,100.19,1870700006.0
2007-06-29 09:02:00,100.2,100.21,100.18,100.195,719200002.0
2007-06-29 09:03:00,100.19,100.22,100.18,100.21,1113099988.0
2007-06-29 09:04:00,100.21,100.22,100.195,100.195,969400000.0
2007-06-29 09:05:00,100.195,100.2,100.16,100.17,943799999.0
2007-06-29 09:06:00,100.17,100.18,100.13,100.145,994600000.0
2007-06-29 09:07:00,100.145,100.155,100.14,100.145,314800000.0
2007-06-29 09:08:00,100.15,100.16,100.14,100.155,921900004.0
2007-06-29 09:09:00,100.155,100.155,100.12,100.14,1160600005.0
2007-06-29 09:10:00,100.15,100.185,100.145,100.17,1308600012.0
2007-06-29 09:11:00,100.17,100.185,100.16,100.185,892699998.0
2007-06-29 09:12:00,100.18,100.18,100.17,100.18,301300002.0
2007-06-29 09:13:00,100.18,100.18,100.155,100.17,355999998.0
2007-06-29 09:14:00,100.17,100.17,100.14,100.15,1308600009.0
2007-06-29 09:15:00,100.15,100.19,100.15,100.19,970800002.0
2007-06-29 09:16:00,100.185,100.19,100.17,100.185,898199996.0
2007-06-29 09:17:00,100.19,100.19,100.17,100.17,653800019.0
2007-06-29 09:18:00,100.18,100.2,100.17,100.18,753300001.0
2007-06-29 09:19:00,100.18,100.195,100.17,100.17,1495700010.0
2007-06-29 09:20:00,100.17,100.17,100.15,100.17,698300000.0
2007-06-29 09:21:00,100.165,100.21,100.16,100.21,828400004.0
2007-06-29 09:22:00,100.21,100.23,100.21,100.225,563000007.0
2007-06-29 09:23:00,100.225,100.24,100.21,100.22,1493200001.0
2007-06-29 09:24:00,100.22,100.23,100.21,100.22,917600008.0
2007-06-29 09:25:00,100.22,100.225,100.21,100.22,388499999.0
2007-06-29 09:26:00,100.22,100.235,100.215,100.235,312400003.0
2007-06-29 09:27:00,100.235,100.235,100.2,100.21,446400000.0
2007-06-29 09:28:00,100.21,100.21,100.19,100.21,780300008.0
2007-06-29 09:29:00,100.21,100.22,100.19,100.2,670799998.0
2007-06-29 09:30:00,100.215,100.23,100.2,100.225,968800002.0
2007-06-29 09:31:00,100.23,100.24,100.21,100.23,516100001.0
2007-06-29 09:32:00,100.23,100.25,100.23,100.25,238400000.0
2007-06-29 09:33:00,100.25,100.28,100.24,100.275,1049600004.0
2007-06-29 09:34:00,100.27,100.275,100.25,100.25,1082299986.0
2007-06-29 09:35:00,100.24,100.25,100.23,100.24,569600000.0
2007-06-29 09:36:00,100.24,100.24,100.22,100.22,774400003.0
2007-06-29 09:37:00,100.235,100.24,100.22,100.22,497000003.0
2007-06-29 09:38:00,100.22,100.23,100.21,100.22,557700000.0
2007-06-29 09:39:00,100.22,100.22,100.21,100.22,243200000.0
2007-06-29 09:40:00,100.22,100.23,100.2,100.22,688399998.0
2007-06-29 09:41:00,100.21,100.23,100.21,100.225,375400001.0
2007-06-29 09:42:00,100.225,100.23,100.2,100.22,660100003.0
2007-06-29 09:43:00,100.22,100.23,100.22,100.225,481900002.0
2007-06-29 09:44:00,100.225,100.26,100.22,100.26,696600002.0
2007-06-29 09:45:00,100.255,100.26,100.25,100.25,439899998.0
2007-06-29 09:46:00,100.24,100.255,100.24,100.245,371399997.0
2007-06-29 09:47:00,100.25,100.255,100.24,100.255,522299997.0
2007-06-29 09:48:00,100.25,100.255,100.23,100.24,849399985.0
2007-06-29 09:49:00,100.24,100.255,100.23,100.255,702099991.0
2007-06-29 09:50:00,100.255,100.255,100.23,100.23,640600003.0
2007-06-29 09:51:00,100.23,100.24,100.22,100.24,494800003.0
2007-06-29 09:52:00,100.24,100.25,100.23,100.24,655600005.0
2007-06-29 09:53:00,100.24,100.25,100.22,100.24,992400010.0
2007-06-29 09:54:00,100.24,100.25,100.21,100.23,328100002.0
2007-06-29 09:55:00,100.22,100.235,100.21,100.225,529299996.0
2007-06-29 09:56:00,100.225,100.23,100.22,100.22,124400000.0
2007-06-29 09:57:00,100.23,100.24,100.22,100.235,399500006.0
2007-06-29 09:58:00,100.235,100.24,100.23,100.24,133600000.0
2007-06-29 09:59:00,100.24,100.255,100.23,100.25,1147300003.0
2007-06-29 10:00:00,100.25,100.26,100.24,100.245,278299999.0
2007-06-29 10:01:00,100.25,100.26,100.24,100.25,482199999.0
2007-06-29 10:02:00,100.255,100.27,100.25,100.25,1034799997.0
2007-06-29 10:03:00,100.25,100.3,100.25,100.28,1424400007.0
2007-06-29 10:04:00,100.28,100.3,100.27,100.295,916499999.0
2007-06-29 10:05:00,100.295,100.31,100.29,100.295,351800000.0
2007-06-29 10:06:00,100.295,100.3,100.28,100.3,853100002.0
2007-06-29 10:07:00,100.3,100.3,100.29,100.3,332799998.0
2007-06-29 10:08:00,100.3,100.305,100.29,100.29,913599989.0
2007-06-29 10:09:00,100.29,100.3,100.28,100.28,554999996.0
2007-06-29 10:10:00,100.3,100.305,100.3,100.305,184800000.0
2007-06-29 10:11:00,100.3,100.3,100.28,100.28,773699993.0
2007-06-29 10:12:00,100.285,100.29,100.28,100.29,335799998.0
2007-06-29 10:13:00,100.28,100.29,100.27,100.27,872400002.0
2007-06-29 10:14:00,100.27,100.29,100.27,100.28,387199997.0
2007-06-29 10:15:00,100.27,100.28,100.27,100.28,321999996.0
2007-06-29 10:16:00,100.27,100.28,100.27,100.27,252000000.0
2007-06-29 10:17:00,100.27,100.27,100.25,100.26,809700000.0
2007-06-29 10:18:00,100.25,100.26,100.24,100.26,364899999.0
2007-06-29 10:19:00,100.26,100.26,100.26,100.26,429699999.0
2007-06-29 10:20:00,100.26,100.265,100.245,100.245,622000001.0
2007-06-29 10:21:00,100.245,100.265,100.24,100.26,778799989.0
2007-06-29 10:22:00,100.26,100.265,100.24,100.24,379200000.0
2007-06-29 10:23:00,100.245,100.25,100.21,100.23,581300000.0
2007-06-29 10:24:00,100.22,100.23,100.2,100.2,558600000.0
2007-06-29 10:25:00,100.195,100.22,100.18,100.215,806599997.0
2007-06-29 10:26:00,100.215,100.215,100.21,100.21,128800000.0
2007-06-29 10:27:00,100.215,100.22,100.21,100.21,141600000.0
2007-06-29 10:28:00,100.21,100.23,100.21,100.22,544799998.0
2007-06-29 10:29:00,100.22,100.22,100.2,100.2,234400000.0
2007-06-29 10:30:00,100.2,100.21,100.2,100.21,105600000.0
2007-06-29 10:31:00,100.21,100.21,100.2,100.21,252799999.0
2007-06-29 10:32:00,100.21,100.22,100.2,100.2,417299994.0
2007-06-29 10:33:00,100.21,100.21,100.21,100.21,105300001.0
2007-06-29 10:34:00,100.21,100.22,100.2,100.21,362600001.0
2007-06-29 10:35:00,100.21,100.21,100.2,100.21,420900002.0
2007-06-29 10:36:00,100.21,100.22,100.2,100.21,324400010.0
2007-06-29 10:37:00,100.22,100.24,100.21,100.21,542000002.0
2007-06-29 10:38:00,100.22,100.24,100.21,100.235,592699997.0
2007-06-29 10:39:00,100.24,100.27,100.235,100.255,430899996.0
2007-06-29 10:40:00,100.255,100.28,100.255,100.275,543799996.0
2007-06-29 10:41:00,100.275,100.29,100.27,100.275,778099998.0
2007-06-29 10:42:00,100.275,100.275,100.265,100.27,559999998.0
2007-06-29 10:43:00,100.27,100.27,100.25,100.27,179700002.0
2007-06-29 10:44:00,100.27,100.27,100.22,100.225,686499994.0
2007-06-29 10:45:00,100.23,100.24,100.22,100.23,371100000.0
2007-06-29 10:46:00,100.22,100.24,100.21,100.23,587799993.0
2007-06-29 10:47:00,100.23,100.23,100.215,100.22,475800002.0
2007-06-29 10:48:00,100.22,100.225,100.21,100.22,465800002.0
2007-06-29 10:49:00,100.22,100.23,100.22,100.23,236100000.0
2007-06-29 10:50:00,100.24,100.24,100.22,100.24,282700000.0
2007-06-29 10:51:00,100.23,100.24,100.23,100.24,71999996.0
2007-06-29 10:52:00,100.24,100.26,100.23,100.25,513600000.0
2007-06-29 10:53:00,100.26,100.27,100.245,100.265,773300004.0
2007-06-29 10:54:00,100.26,100.27,100.25,100.265,313799997.0
2007-06-29 10:55:00,100.28,100.28,100.25,100.26,301699998.0
2007-06-29 10:56:00,100.26,100.3,100.25,100.28,1171800000.0
2007-06-29 10:57:00,100.29,100.3,100.27,100.28,668500000.0
2007-06-29 10:58:00,100.28,100.31,100.28,100.3,538399998.0
2007-06-29 10:59:00,100.3,100.32,100.3,100.31,763399995.0
2007-06-29 11:00:00,100.3,100.34,100.3,100.34,1328299980.0
2007-06-29 11:01:00,100.34,100.34,100.32,100.325,869299996.0
2007-06-29 11:02:00,100.325,100.33,100.32,100.33,561500000.0
2007-06-29 11:03:00,100.33,100.34,100.31,100.32,832299993.0
2007-06-29 11:04:00,100.33,100.33,100.32,100.33,469599997.0
2007-06-29 11:05:00,100.33,100.35,100.32,100.34,450999999.0
2007-06-29 11:06:00,100.33,100.345,100.33,100.345,43200000.0
2007-06-29 11:07:00,100.345,100.35,100.33,100.335,167200000.0
2007-06-29 11:08:00,100.33,100.335,100.31,100.31,237099994.0
2007-06-29 11:09:00,100.32,100.335,100.31,100.32,782900006.0
2007-06-29 11:10:00,100.325,100.34,100.32,100.34,315700000.0
2007-06-29 11:11:00,100.335,100.34,100.32,100.32,903399995.0
2007-06-29 11:12:00,100.32,100.33,100.3,100.31,636299997.0
2007-06-29 11:13:00,100.31,100.32,100.295,100.3,913899996.0
2007-06-29 11:14:00,100.28,100.29,100.27,100.28,859499999.0
2007-06-29 11:15:00,100.29,100.295,100.28,100.28,440699999.0
2007-06-29 11:16:00,100.285,100.32,100.285,100.315,710700003.0
2007-06-29 11:17:00,100.32,100.33,100.3,100.32,667100000.0
2007-06-29 11:18:00,100.32,100.32,100.31,100.31,248800000.0
2007-06-29 11:19:00,100.31,100.32,100.3,100.31,513299999.0
2007-06-29 11:20:00,100.305,100.32,100.3,100.31,699200009.0
2007-06-29 11:21:00,100.31,100.33,100.31,100.31,688300000.0
2007-06-29 11:22:00,100.32,100.32,100.3,100.32,484399998.0
2007-06-29 11:23:00,100.31,100.32,100.29,100.31,465099998.0
2007-06-29 11:24:00,100.31,100.32,100.3,100.32,390299998.0
2007-06-29 11:25:00,100.32,100.32,100.3,100.32,1018300000.0
2007-06-29 11:26:00,100.31,100.325,100.29,100.31,1743500004.0
2007-06-29 11:27:00,100.305,100.315,100.28,100.31,2068499999.0
2007-06-29 11:28:00,100.31,100.31,100.29,100.3,554800001.0
2007-06-29 11:29:00,100.3,100.31,100.29,100.31,707600005.0
2007-06-29 11:30:00,100.31,100.32,100.29,100.31,1953499997.0
2007-06-29 11:31:00,100.31,100.32,100.305,100.32,1016399988.0
2007-06-29 11:32:00,100.315,100.32,100.31,100.31,872800009.0
2007-06-29 11:33:00,100.31,100.33,100.3,100.33,556199999.0
2007-06-29 11:34:00,100.33,100.33,100.31,100.32,279999999.0
2007-06-29 11:35:00,100.315,100.32,100.3,100.3,241100001.0
2007-06-29 11:36:00,100.31,100.32,100.3,100.31,746999992.0
2007-06-29 11:37:00,100.31,100.31,100.29,100.31,262199998.0
2007-06-29 11:38:00,100.31,100.325,100.3,100.31,816600000.0
2007-06-29 11:39:00,100.32,100.32,100.28,100.28,710800006.0
2007-06-29 11:40:00,100.3,100.3,100.28,100.29,493799988.0
2007-06-29 11:41:00,100.3,100.31,100.3,100.31,32000000.0
2007-06-29 11:42:00,100.31,100.32,100.31,100.315,603000002.0
2007-06-29 11:43:00,100.315,100.32,100.29,100.295,847500001.0
2007-06-29 11:44:00,100.31,100.33,100.29,100.33,1291899996.0
2007-06-29 11:45:00,100.33,100.335,100.32,100.335,421499998.0
2007-06-29 11:46:00,100.335,100.34,100.33,100.335,162400000.0
2007-06-29 11:47:00,100.335,100.34,100.32,100.32,556099989.0
2007-06-29 11:48:00,100.33,100.34,100.32,100.33,594499991.0
2007-06-29 11:49:00,100.33,100.34,100.31,100.34,1039999996.0
2007-06-29 11:50:00,100.34,100.34,100.32,100.325,206600000.0
2007-06-29 11:51:00,100.325,100.33,100.31,100.325,720599993.0
2007-06-29 11:52:00,100.33,100.41,100.32,100.405,1944800005.0
2007-06-29 11:53:00,100.405,100.405,100.37,100.38,1339500001.0
2007-06-29 11:54:00,100.38,100.4,100.36,100.395,1414400001.0
2007-06-29 11:55:00,100.395,100.43,100.385,100.43,1793599994.0
2007-06-29 11:56:00,100.43,100.45,100.42,100.42,1944000007.0
2007-06-29 11:57:00,100.42,100.44,100.42,100.43,964799995.0
2007-06-29 11:58:00,100.43,100.43,100.4,100.41,790300010.0
2007-06-29 11:59:00,100.41,100.43,100.39,100.425,1249900002.0
2007-06-29 12:00:00,100.43,100.43,100.4,100.42,1183200016.0
2007-06-29 12:01:00,100.42,100.425,100.4,100.41,947299996.0
2007-06-29 12:02:00,100.42,100.45,100.41,100.43,1907899995.0
2007-06-29 12:03:00,100.43,100.45,100.415,100.43,1413200000.0
2007-06-29 12:04:00,100.43,100.47,100.42,100.44,1270000000.0
2007-06-29 12:05:00,100.43,100.48,100.425,100.47,1600400003.0
2007-06-29 12:06:00,100.465,100.49,100.46,100.48,2031900018.0
2007-06-29 12:07:00,100.48,100.5,100.44,100.45,1238500002.0
2007-06-29 12:08:00,100.45,100.48,100.44,100.48,1523300002.0
2007-06-29 12:09:00,100.47,100.49,100.45,100.48,1862499997.0
2007-06-29 12:10:00,100.48,100.48,100.44,100.48,2026900001.0
2007-06-29 12:11:00,100.48,100.48,100.46,100.47,1447500002.0
2007-06-29 12:12:00,100.47,100.47,100.44,100.45,652999998.0
2007-06-29 12:13:00,100.45,100.46,100.435,100.44,528699999.0
2007-06-29 12:14:00,100.44,100.45,100.43,100.45,492600003.0
2007-06-29 12:15:00,100.45,100.45,100.42,100.43,852399999.0
2007-06-29 12:16:00,100.43,100.43,100.42,100.42,718600003.0
2007-06-29 12:17:00,100.42,100.45,100.42,100.43,1378500006.0
2007-06-29 12:18:00,100.43,100.46,100.43,100.46,929899998.0
2007-06-29 12:19:00,100.46,100.46,100.43,100.45,591300000.0
2007-06-29 12:20:00,100.45,100.46,100.42,100.45,496700001.0
2007-06-29 12:21:00,100.45,100.47,100.44,100.465,215600001.0
2007-06-29 12:22:00,100.47,100.48,100.46,100.46,634099997.0
2007-06-29 12:23:00,100.46,100.49,100.45,100.48,661100001.0
2007-06-29 12:24:00,100.49,100.5,100.48,100.49,952499996.0
2007-06-29 12:25:00,100.49,100.51,100.48,100.51,990699998.0
2007-06-29 12:26:00,100.51,100.51,100.49,100.51,409299996.0
2007-06-29 12:27:00,100.5,100.54,100.5,100.54,2092900006.0
2007-06-29 12:28:00,100.5,100.51,100.47,100.47,2092900006.0
2007-06-29 12:29:00,100.47,100.48,100.45,100.46,946299998.0
2007-06-29 12:30:00,100.46,100.475,100.44,100.44,893200000.0
2007-06-29 12:31:00,100.44,100.45,100.41,100.43,1557100005.0
2007-06-29 12:32:00,100.43,100.45,100.42,100.44,988000004.0
2007-06-29 12:33:00,100.445,100.49,100.43,100.485,1201800003.0
2007-06-29 12:34:00,100.48,100.5,100.47,100.5,1468900000.0
2007-06-29 12:35:00,100.48,100.51,100.48,100.495,1468900000.0
2007-06-29 12:36:00,100.495,100.495,100.48,100.48,800500000.0
2007-06-29 12:37:00,100.48,100.505,100.47,100.505,1205700012.0
2007-06-29 12:38:00,100.505,100.54,100.49,100.53,1006900007.0
2007-06-29 12:39:00,100.535,100.535,100.5,100.51,1483700003.0
2007-06-29 12:40:00,100.505,100.53,100.5,100.51,1147399997.0
2007-06-29 12:41:00,100.51,100.52,100.51,100.51,675099997.0
2007-06-29 12:42:00,100.51,100.52,100.5,100.51,258999999.0
2007-06-29 12:43:00,100.51,100.51,100.5,100.5,474500000.0
2007-06-29 12:44:00,100.51,100.54,100.5,100.53,1112999987.0
2007-06-29 12:45:00,100.53,100.535,100.52,100.525,448000001.0
2007-06-29 12:46:00,100.525,100.54,100.52,100.53,451400002.0
2007-06-29 12:47:00,100.535,100.535,100.52,100.52,701800002.0
2007-06-29 12:48:00,100.52,100.53,100.51,100.51,476700001.0
2007-06-29 12:49:00,100.51,100.535,100.51,100.535,276799999.0
2007-06-29 12:50:00,100.54,100.54,100.52,100.52,162000001.0
2007-06-29 12:51:00,100.525,100.55,100.52,100.545,436800001.0
2007-06-29 12:52:00,100.54,100.57,100.54,100.55,597799999.0
2007-06-29 12:53:00,100.54,100.56,100.54,100.54,448900000.0
2007-06-29 12:54:00,100.54,100.57,100.53,100.56,483999999.0
2007-06-29 12:55:00,100.555,100.56,100.55,100.555,134400000.0
2007-06-29 12:56:00,100.56,100.57,100.55,100.57,355799999.0
2007-06-29 12:57:00,100.575,100.585,100.56,100.565,659200002.0
2007-06-29 12:58:00,100.57,100.6,100.57,100.6,674399997.0
2007-06-29 12:59:00,100.6,100.61,100.585,100.59,222499999.0
2007-06-29 13:00:00,100.58,100.61,100.57,100.605,521300001.0
2007-06-29 13:01:00,100.6,100.67,100.6,100.65,1664299999.0
2007-06-29 13:02:00,100.65,100.67,100.62,100.62,1367199989.0
2007-06-29 13:03:00,100.62,100.62,100.545,100.545,1017899988.0
2007-06-29 13:04:00,100.53,100.58,100.53,100.57,579999997.0
2007-06-29 13:05:00,100.57,100.62,100.57,100.58,1176099990.0
2007-06-29 13:06:00,100.58,100.58,100.56,100.57,361899997.0
2007-06-29 13:07:00,100.57,100.59,100.57,100.59,426100000.0
2007-06-29 13:08:00,100.6,100.6,100.58,100.58,399199996.0
2007-06-29 13:09:00,100.58,100.58,100.58,100.58,38400000.0
2007-06-29 13:10:00,100.58,100.58,100.525,100.53,400799998.0
2007-06-29 13:11:00,100.54,100.54,100.525,100.53,309800000.0
2007-06-29 13:12:00,100.53,100.56,100.525,100.55,285100000.0
2007-06-29 13:13:00,100.55,100.59,100.55,100.59,761799998.0
2007-06-29 13:14:00,100.59,100.595,100.57,100.58,629599999.0
2007-06-29 13:15:00,100.58,100.59,100.56,100.58,554000004.0
2007-06-29 13:16:00,100.58,100.6,100.57,100.59,287999999.0
2007-06-29 13:17:00,100.59,100.63,100.59,100.62,657600000.0
2007-06-29 13:18:00,100.61,100.62,100.6,100.61,759199998.0
2007-06-29 13:19:00,100.61,100.61,100.59,100.61,503899991.0
2007-06-29 13:20:00,100.61,100.615,100.58,100.6,1044199995.0
2007-06-29 13:21:00,100.59,100.6,100.58,100.6,377200000.0
2007-06-29 13:22:00,100.6,100.6,100.56,100.56,543999999.0
2007-06-29 13:23:00,100.56,100.58,100.56,100.58,431899999.0
2007-06-29 13:24:00,100.575,100.58,100.56,100.56,525400001.0
2007-06-29 13:25:00,100.56,100.57,100.54,100.545,327699997.0
2007-06-29 13:26:00,100.545,100.55,100.52,100.54,498099996.0
2007-06-29 13:27:00,100.545,100.555,100.545,100.55,237600000.0
2007-06-29 13:28:00,100.55,100.56,100.54,100.55,267300001.0
2007-06-29 13:29:00,100.55,100.56,100.545,100.56,246600003.0
2007-06-29 13:30:00,100.56,100.59,100.56,100.59,687699998.0
2007-06-29 13:31:00,100.59,100.61,100.58,100.6,493599993.0
2007-06-29 13:32:00,100.59,100.59,100.585,100.59,42400000.0
2007-06-29 13:33:00,100.59,100.6,100.575,100.585,367200002.0
2007-06-29 13:34:00,100.585,100.6,100.57,100.6,1057800005.0
2007-06-29 13:35:00,100.605,100.61,100.59,100.6,552699999.0
2007-06-29 13:36:00,100.6,100.61,100.59,100.61,272800000.0
2007-06-29 13:37:00,100.605,100.61,100.59,100.59,954800004.0
2007-06-29 13:38:00,100.605,100.61,100.59,100.61,650299999.0
2007-06-29 13:39:00,100.61,100.61,100.6,100.61,234400000.0
2007-06-29 13:40:00,100.61,100.62,100.59,100.6,1233699998.0
2007-06-29 13:41:00,100.6,100.61,100.585,100.6,749400003.0
2007-06-29 13:42:00,100.6,100.6,100.57,100.58,309900001.0
2007-06-29 13:43:00,100.58,100.6,100.58,100.6,511399997.0
2007-06-29 13:44:00,100.605,100.605,100.6,100.6,71200000.0
2007-06-29 13:45:00,100.6,100.6,100.58,100.58,133200000.0
2007-06-29 13:46:00,100.59,100.6,100.59,100.6,263199999.0
2007-06-29 13:47:00,100.6,100.62,100.6,100.61,475199999.0
2007-06-29 13:48:00,100.61,100.61,100.59,100.6,431499998.0
2007-06-29 13:49:00,100.59,100.6,100.58,100.58,953299997.0
2007-06-29 13:50:00,100.59,100.6,100.58,100.6,460900001.0
2007-06-29 13:51:00,100.6,100.61,100.58,100.6,643200003.0
2007-06-29 13:52:00,100.595,100.6,100.57,100.58,787299997.0
2007-06-29 13:53:00,100.58,100.59,100.57,100.57,445299998.0
2007-06-29 13:54:00,100.58,100.59,100.56,100.59,963700009.0
2007-06-29 13:55:00,100.58,100.6,100.57,100.59,651299999.0
2007-06-29 13:56:00,100.585,100.585,100.57,100.58,251200000.0
2007-06-29 13:57:00,100.58,100.585,100.57,100.58,330500006.0
2007-06-29 13:58:00,100.58,100.58,100.57,100.575,820399999.0
2007-06-29 13:59:00,100.57,100.58,100.57,100.58,399400004.0
2007-06-29 14:00:00,100.58,100.59,100.57,100.59,141899997.0
2007-06-29 14:01:00,100.59,100.61,100.58,100.59,1094300008.0
2007-06-29 14:02:00,100.6,100.62,100.59,100.6,911499992.0
2007-06-29 14:03:00,100.6,100.6,100.585,100.585,278199999.0
2007-06-29 14:04:00,100.59,100.59,100.59,100.59,21600000.0
2007-06-29 14:05:00,100.59,100.6,100.59,100.6,160799999.0
2007-06-29 14:06:00,100.6,100.64,100.6,100.64,896199998.0
2007-06-29 14:07:00,100.64,100.67,100.63,100.65,961700000.0
2007-06-29 14:08:00,100.64,100.66,100.62,100.63,757300001.0
2007-06-29 14:09:00,100.63,100.64,100.62,100.63,392300003.0
2007-06-29 14:10:00,100.63,100.63,100.605,100.62,616799998.0
2007-06-29 14:11:00,100.62,100.67,100.62,100.66,779999996.0
2007-06-29 14:12:00,100.65,100.67,100.65,100.66,767699998.0
2007-06-29 14:13:00,100.65,100.66,100.61,100.63,1204200002.0
2007-06-29 14:14:00,100.62,100.65,100.61,100.65,1204200002.0
2007-06-29 14:15:00,100.65,100.695,100.645,100.69,2099499997.0
2007-06-29 14:16:00,100.68,100.7,100.66,100.675,1350999997.0
2007-06-29 14:17:00,100.68,100.71,100.66,100.71,1334799984.0
2007-06-29 14:18:00,100.71,100.71,100.68,100.69,770899995.0
2007-06-29 14:19:00,100.69,100.7,100.67,100.685,937800003.0
2007-06-29 14:20:00,100.68,100.69,100.67,100.69,765599999.0
2007-06-29 14:21:00,100.695,100.7,100.69,100.695,765599999.0
2007-06-29 14:22:00,100.695,100.73,100.695,100.71,786199999.0
2007-06-29 14:23:00,100.71,100.72,100.69,100.7,661199997.0
2007-06-29 14:24:00,100.7,100.7,100.64,100.65,1723699997.0
2007-06-29 14:25:00,100.65,100.66,100.63,100.64,1112000005.0
2007-06-29 14:26:00,100.64,100.66,100.64,100.65,968899995.0
2007-06-29 14:27:00,100.66,100.66,100.63,100.63,164999998.0
2007-06-29 14:28:00,100.63,100.66,100.62,100.645,932400013.0
2007-06-29 14:29:00,100.65,100.7,100.64,100.65,474600002.0
2007-06-29 14:30:00,100.67,100.685,100.64,100.67,639200005.0
2007-06-29 14:31:00,100.665,100.67,100.64,100.65,692399998.0
2007-06-29 14:32:00,100.65,100.66,100.62,100.62,728699997.0
2007-06-29 14:33:00,100.62,100.63,100.59,100.605,1120199997.0
2007-06-29 14:34:00,100.6,100.62,100.6,100.61,788199996.0
2007-06-29 14:35:00,100.61,100.63,100.6,100.63,1036500000.0
2007-06-29 14:36:00,100.625,100.64,100.62,100.635,1185400004.0
2007-06-29 14:37:00,100.635,100.64,100.62,100.625,566100001.0
2007-06-29 14:38:00,100.625,100.635,100.61,100.62,1383099998.0
2007-06-29 14:39:00,100.62,100.63,100.605,100.605,1166500000.0
2007-06-29 14:40:00,100.61,100.64,100.59,100.64,1414199999.0
2007-06-29 14:41:00,100.635,100.645,100.6,100.63,2059699994.0
2007-06-29 14:42:00,100.63,100.63,100.6,100.605,1166199999.0
2007-06-29 14:43:00,100.605,100.61,100.58,100.58,846600012.0
2007-06-29 14:44:00,100.58,100.62,100.57,100.62,1040500003.0
2007-06-29 14:45:00,100.62,100.65,100.62,100.64,1124599997.0
2007-06-29 14:46:00,100.64,100.64,100.63,100.64,426699997.0
2007-06-29 14:47:00,100.63,100.64,100.62,100.63,806900003.0
2007-06-29 14:48:00,100.63,100.67,100.63,100.67,630599997.0
2007-06-29 14:49:00,100.665,100.67,100.64,100.66,1473300010.0
2007-06-29 14:50:00,100.66,100.68,100.66,100.675,690099994.0
2007-06-29 14:51:00,100.68,100.69,100.66,100.675,1720099998.0
2007-06-29 14:52:00,100.675,100.69,100.67,100.67,891800009.0
2007-06-29 14:53:00,100.67,100.69,100.67,100.685,1105900002.0
2007-06-29 14:54:00,100.69,100.72,100.69,100.72,928999999.0
2007-06-29 14:55:00,100.72,100.75,100.72,100.72,1448100002.0
2007-06-29 14:56:00,100.72,100.74,100.69,100.71,1138799996.0
2007-06-29 14:57:00,100.71,100.73,100.7,100.71,1040999998.0
2007-06-29 14:58:00,100.715,100.72,100.69,100.71,675700005.0
2007-06-29 14:59:00,100.72,100.74,100.71,100.74,734999998.0
2007-06-29 15:00:00,100.74,100.79,100.73,100.775,1383399997.0
2007-06-29 15:01:00,100.775,100.79,100.74,100.75,1610299990.0
2007-06-29 15:02:00,100.75,100.76,100.73,100.75,1049900003.0
2007-06-29 15:03:00,100.75,100.76,100.72,100.76,1101199999.0
2007-06-29 15:04:00,100.76,100.81,100.755,100.79,806100000.0
2007-06-29 15:05:00,100.78,100.8,100.77,100.78,1571099999.0
2007-06-29 15:06:00,100.79,100.79,100.76,100.765,759399998.0
2007-06-29 15:07:00,100.77,100.77,100.73,100.74,1282600008.0
2007-06-29 15:08:00,100.74,100.75,100.73,100.75,888399998.0
2007-06-29 15:09:00,100.74,100.75,100.73,100.75,1120400000.0
2007-06-29 15:10:00,100.75,100.75,100.73,100.74,280000001.0
2007-06-29 15:11:00,100.75,100.75,100.725,100.735,763900000.0
2007-06-29 15:12:00,100.72,100.76,100.72,100.76,946699998.0
2007-06-29 15:13:00,100.76,100.77,100.75,100.76,491199997.0
2007-06-29 15:14:00,100.77,100.77,100.75,100.77,148800001.0
2007-06-29 15:15:00,100.77,100.78,100.765,100.78,363799998.0
2007-06-29 15:16:00,100.78,100.78,100.765,100.77,323200000.0
2007-06-29 15:17:00,100.765,100.78,100.76,100.77,476400004.0
2007-06-29 15:18:00,100.77,100.77,100.76,100.76,181000001.0
2007-06-29 15:19:00,100.765,100.77,100.75,100.77,629600000.0
2007-06-29 15:20:00,100.765,100.78,100.75,100.78,851400004.0
2007-06-29 15:21:00,100.77,100.79,100.77,100.78,781699998.0
2007-06-29 15:22:00,100.78,100.78,100.75,100.77,261800000.0
2007-06-29 15:23:00,100.765,100.78,100.765,100.78,255199999.0
2007-06-29 15:24:00,100.775,100.79,100.76,100.78,1304699985.0
2007-06-29 15:25:00,100.78,100.79,100.77,100.78,906899995.0
2007-06-29 15:26:00,100.775,100.79,100.76,100.78,919099993.0
2007-06-29 15:27:00,100.78,100.79,100.77,100.77,902299999.0
2007-06-29 15:28:00,100.77,100.77,100.75,100.75,393400001.0
2007-06-29 15:29:00,100.76,100.78,100.75,100.76,674300000.0
2007-06-29 15:30:00,100.76,100.77,100.75,100.77,628399996.0
2007-06-29 15:31:00,100.77,100.78,100.76,100.78,318400000.0
2007-06-29 15:32:00,100.78,100.79,100.78,100.79,720099997.0
2007-06-29 15:33:00,100.79,100.79,100.77,100.77,408899999.0
2007-06-29 15:34:00,100.79,100.795,100.78,100.78,372100000.0
2007-06-29 15:35:00,100.78,100.82,100.78,100.805,1337299988.0
2007-06-29 15:36:00,100.81,100.81,100.77,100.77,1433899989.0
2007-06-29 15:37:00,100.775,100.78,100.75,100.77,1653299999.0
2007-06-29 15:38:00,100.77,100.78,100.76,100.78,570500001.0
2007-06-29 15:39:00,100.78,100.79,100.77,100.78,1759899983.0
2007-06-29 15:40:00,100.78,100.78,100.77,100.77,352300001.0
2007-06-29 15:41:00,100.78,100.79,100.76,100.76,793699999.0
2007-06-29 15:42:00,100.76,100.8,100.75,100.78,1064099999.0
2007-06-29 15:43:00,100.79,100.81,100.77,100.78,862499998.0
2007-06-29 15:44:00,100.77,100.8,100.72,100.75,719400000.0
2007-06-29 15:45:00,100.76,100.79,100.73,100.785,1234899998.0
2007-06-29 15:46:00,100.785,100.81,100.78,100.79,1358300001.0
2007-06-29 15:47:00,100.8,100.84,100.8,100.81,1355500006.0
2007-06-29 15:48:00,100.82,100.84,100.81,100.81,1018300008.0
2007-06-29 15:49:00,100.82,100.82,100.79,100.79,1086700003.0
2007-06-29 15:50:00,100.8,100.8,100.78,100.78,696499997.0
2007-06-29 15:51:00,100.79,100.81,100.78,100.805,845899993.0
2007-06-29 15:52:00,100.81,100.81,100.78,100.79,592599999.0
2007-06-29 15:53:00,100.79,100.8,100.78,100.78,654900003.0
2007-06-29 15:54:00,100.78,100.785,100.75,100.75,1308900009.0
2007-06-29 15:55:00,100.765,100.765,100.75,100.75,1669599996.0
2007-06-29 15:56:00,100.75,100.75,100.72,100.74,1661899996.0
2007-06-29 15:57:00,100.74,100.74,100.72,100.74,884899996.0
2007-06-29 15:58:00,100.74,100.75,100.73,100.74,634599998.0
2007-06-29 15:59:00,100.735,100.76,100.72,100.73,971299997.0
2007-06-29 16:00:00,100.77,100.78,100.72,100.745,654199999.0
2007-06-29 16:01:00,100.755,100.77,100.74,100.765,1134300014.0
2007-06-29 16:02:00,100.765,100.765,100.74,100.75,1334499998.0
2007-06-29 16:03:00,100.75,100.76,100.74,100.75,1851800010.0
2007-06-29 16:04:00,100.75,100.77,100.75,100.755,1220100000.0
2007-06-29 16:05:00,100.75,100.77,100.74,100.76,1064299997.0
2007-06-29 16:06:00,100.77,100.78,100.76,100.765,1394700004.0
2007-06-29 16:07:00,100.77,100.78,100.76,100.78,855400009.0
2007-06-29 16:08:00,100.78,100.8,100.77,100.79,1356400009.0
2007-06-29 16:09:00,100.79,100.8,100.78,100.78,695299998.0
2007-06-29 16:10:00,100.78,100.8,100.775,100.8,1186600004.0
2007-06-29 16:11:00,100.795,100.81,100.79,100.81,740299993.0
2007-06-29 16:12:00,100.8,100.8,100.77,100.78,491500001.0
2007-06-29 16:13:00,100.78,100.78,100.77,100.775,800900000.0
2007-06-29 16:14:00,100.77,100.78,100.76,100.77,845800003.0
2007-06-29 16:15:00,100.78,100.78,100.76,100.76,1455800018.0
2007-06-29 16:16:00,100.76,100.8,100.76,100.79,1438300003.0
2007-06-29 16:17:00,100.795,100.8,100.77,100.78,1638299992.0
2007-06-29 16:18:00,100.775,100.8,100.76,100.8,1364900012.0
2007-06-29 16:19:00,100.8,100.82,100.78,100.81,630299998.0
2007-06-29 16:20:00,100.81,100.83,100.8,100.83,1093200005.0
2007-06-29 16:21:00,100.83,100.83,100.79,100.8,788599997.0
2007-06-29 16:22:00,100.8,100.81,100.79,100.8,707999999.0
2007-06-29 16:23:00,100.8,100.8,100.775,100.785,550499998.0
2007-06-29 16:24:00,100.79,100.8,100.78,100.79,296799999.0
2007-06-29 16:25:00,100.79,100.8,100.79,100.79,753599997.0
2007-06-29 16:26:00,100.8,100.8,100.785,100.8,603200000.0
2007-06-29 16:27:00,100.8,100.8,100.78,100.79,754900006.0
2007-06-29 16:28:00,100.79,100.795,100.76,100.78,1169900000.0
2007-06-29 16:29:00,100.77,100.78,100.76,100.78,423300002.0
2007-06-29 16:30:00,100.78,100.8,100.77,100.79,1094100007.0
2007-06-29 16:31:00,100.79,100.79,100.785,100.79,113400000.0
2007-06-29 16:32:00,100.79,100.8,100.79,100.79,541499999.0
2007-06-29 16:33:00,100.79,100.8,100.78,100.8,454999998.0
2007-06-29 16:34:00,100.8,100.8,100.78,100.8,352299998.0
2007-06-29 16:35:00,100.8,100.8,100.78,100.785,516600010.0
2007-06-29 16:36:00,100.785,100.8,100.78,100.8,647099998.0
2007-06-29 16:37:00,100.79,100.81,100.78,100.805,826299997.0
2007-06-29 16:38:00,100.8,100.805,100.79,100.79,631899986.0
2007-06-29 16:39:00,100.8,100.8,100.78,100.795,416099996.0
2007-06-29 16:40:00,100.8,100.81,100.79,100.8,786699996.0
2007-06-29 16:41:00,100.8,100.81,100.8,100.8,212000000.0
2007-06-29 16:42:00,100.8,100.83,100.79,100.82,916899998.0
2007-06-29 16:43:00,100.82,100.82,100.8,100.81,377700000.0
2007-06-29 16:44:00,100.81,100.82,100.8,100.81,503499995.0
2007-06-29 16:45:00,100.815,100.85,100.81,100.835,1017999987.0
2007-06-29 16:46:00,100.83,100.89,100.82,100.87,1978599988.0
2007-06-29 16:47:00,100.88,100.88,100.84,100.85,1081200001.0
2007-06-29 16:48:00,100.85,100.86,100.84,100.85,1235800003.0
2007-06-29 16:49:00,100.86,100.87,100.85,100.86,761799997.0
2007-06-29 16:50:00,100.86,100.87,100.82,100.83,804599995.0
2007-06-29 16:51:00,100.83,100.85,100.83,100.835,1118699995.0
2007-06-29 16:52:00,100.835,100.84,100.81,100.815,872699993.0
2007-06-29 16:53:00,100.81,100.82,100.81,100.82,812299998.0
2007-06-29 16:54:00,100.82,100.83,100.81,100.815,1136499990.0
2007-06-29 16:55:00,100.81,100.81,100.79,100.79,1157000003.0
2007-06-29 16:56:00,100.8,100.8,100.76,100.78,1297100010.0
2007-06-29 16:57:00,100.77,100.79,100.74,100.76,1393999983.0
2007-06-29 16:58:00,100.76,100.76,100.73,100.75,1039699999.0
2007-06-29 16:59:00,100.74,100.77,100.74,100.76,1196400008.0
2007-06-29 17:00:00,100.74,100.755,100.72,100.75,1196400008.0
2007-06-29 17:01:00,100.75,100.78,100.75,100.78,1582999992.0
2007-06-29 17:02:00,100.78,100.79,100.76,100.78,997299994.0
2007-06-29 17:03:00,100.78,100.83,100.78,100.82,1468100002.0
2007-06-29 17:04:00,100.815,100.815,100.8,100.8,685199999.0
2007-06-29 17:05:00,100.8,100.81,100.79,100.81,788499993.0
2007-06-29 17:06:00,100.81,100.82,100.8,100.8,1306599997.0
2007-06-29 17:07:00,100.79,100.79,100.77,100.775,1853300002.0
2007-06-29 17:08:00,100.77,100.78,100.74,100.745,1405400003.0
2007-06-29 17:09:00,100.745,100.78,100.745,100.77,1048299992.0
2007-06-29 17:10:00,100.77,100.79,100.76,100.78,1043300008.0
2007-06-29 17:11:00,100.78,100.785,100.76,100.78,971900009.0
2007-06-29 17:12:00,100.78,100.78,100.75,100.75,906700006.0
2007-06-29 17:13:00,100.765,100.78,100.765,100.775,442900005.0
2007-06-29 17:14:00,100.775,100.78,100.76,100.77,322199998.0
2007-06-29 17:15:00,100.77,100.785,100.77,100.775,303799999.0
2007-06-29 17:16:00,100.78,100.78,100.77,100.78,517400000.0
2007-06-29 17:17:00,100.78,100.8,100.78,100.79,673499995.0
2007-06-29 17:18:00,100.79,100.79,100.77,100.77,993200012.0
2007-06-29 17:19:00,100.77,100.8,100.77,100.79,552800003.0
2007-06-29 17:20:00,100.79,100.795,100.77,100.78,817100000.0
2007-06-29 17:21:00,100.78,100.79,100.77,100.77,328900006.0
2007-06-29 17:22:00,100.77,100.79,100.77,100.79,490600003.0
2007-06-29 17:23:00,100.79,100.8,100.78,100.785,446899999.0
2007-06-29 17:24:00,100.785,100.8,100.785,100.795,279000000.0
2007-06-29 17:25:00,100.79,100.795,100.77,100.785,553499998.0
2007-06-29 17:26:00,100.79,100.79,100.77,100.77,276000000.0
2007-06-29 17:27:00,100.77,100.78,100.75,100.77,884799997.0
2007-06-29 17:28:00,100.78,100.785,100.77,100.77,750000003.0
2007-06-29 17:29:00,100.77,100.805,100.77,100.805,636699991.0
2007-06-29 17:30:00,100.805,100.805,100.795,100.805,355999998.0
2007-06-29 17:31:00,100.81,100.82,100.8,100.81,616599993.0
2007-06-29 17:32:00,100.82,100.82,100.805,100.805,127200000.0
2007-06-29 17:33:00,100.805,100.81,100.79,100.8,554400001.0
2007-06-29 17:34:00,100.82,100.85,100.82,100.84,529500001.0
2007-06-29 17:35:00,100.85,100.85,100.83,100.84,556799995.0
2007-06-29 17:36:00,100.84,100.85,100.84,100.84,155200000.0
2007-06-29 17:37:00,100.84,100.87,100.83,100.87,224599999.0
2007-06-29 17:38:00,100.865,100.87,100.83,100.85,457299999.0
2007-06-29 17:39:00,100.85,100.86,100.85,100.855,266599999.0
2007-06-29 17:40:00,100.85,100.87,100.85,100.86,678200000.0
2007-06-29 17:41:00,100.855,100.87,100.855,100.87,341599999.0
2007-06-29 17:42:00,100.865,100.87,100.86,100.86,530699990.0
2007-06-29 17:43:00,100.86,100.86,100.85,100.85,151200000.0
2007-06-29 17:44:00,100.85,100.85,100.84,100.84,476100000.0
2007-06-29 17:45:00,100.84,100.86,100.83,100.84,1074000000.0
2007-06-29 17:46:00,100.84,100.85,100.81,100.82,889899993.0
2007-06-29 17:47:00,100.82,100.83,100.8,100.82,1062499994.0
2007-06-29 17:48:00,100.82,100.82,100.81,100.81,493299999.0
2007-06-29 17:49:00,100.81,100.815,100.8,100.81,448399998.0
2007-06-29 17:50:00,100.81,100.815,100.79,100.8,342400000.0
2007-06-29 17:51:00,100.795,100.795,100.79,100.79,273600000.0
2007-06-29 17:52:00,100.79,100.79,100.79,100.79,7200000.0
2007-06-29 17:53:00,100.79,100.8,100.79,100.795,289600000.0
2007-06-29 17:54:00,100.79,100.81,100.78,100.8,618400001.0
2007-06-29 17:55:00,100.79,100.805,100.79,100.8,775799999.0
2007-06-29 17:56:00,100.79,100.8,100.78,100.78,521900000.0
2007-06-29 17:57:00,100.8,100.81,100.79,100.81,356200000.0
2007-06-29 17:58:00,100.805,100.81,100.79,100.8,611399989.0
2007-06-29 17:59:00,100.8,100.81,100.79,100.79,743199996.0
2007-06-29 18:00:00,100.79,100.81,100.78,100.8,674799994.0
2007-06-29 18:01:00,100.8,100.82,100.79,100.8,761799997.0
2007-06-29 18:02:00,100.805,100.83,100.8,100.825,376800000.0
2007-06-29 18:03:00,100.83,100.85,100.82,100.85,738099997.0
2007-06-29 18:04:00,100.85,100.85,100.83,100.85,771499998.0
2007-06-29 18:05:00,100.845,100.86,100.83,100.85,715699999.0
2007-06-29 18:06:00,100.86,100.86,100.83,100.84,416399994.0
2007-06-29 18:07:00,100.84,100.86,100.83,100.855,706099998.0
2007-06-29 18:08:00,100.84,100.865,100.84,100.86,365500001.0
2007-06-29 18:09:00,100.86,100.865,100.84,100.85,388899998.0
2007-06-29 18:10:00,100.85,100.87,100.85,100.86,539599993.0
2007-06-29 18:11:00,100.86,100.87,100.82,100.82,519499997.0
2007-06-29 18:12:00,100.83,100.83,100.81,100.815,836799986.0
2007-06-29 18:13:00,100.82,100.83,100.81,100.825,362899996.0
2007-06-29 18:14:00,100.82,100.84,100.82,100.83,870399990.0
2007-06-29 18:15:00,100.83,100.85,100.82,100.83,492800000.0
2007-06-29 18:16:00,100.84,100.86,100.835,100.835,528800000.0
2007-06-29 18:17:00,100.83,100.845,100.83,100.845,374399999.0
2007-06-29 18:18:00,100.85,100.855,100.84,100.845,211199999.0
2007-06-29 18:19:00,100.84,100.84,100.82,100.83,632899995.0
2007-06-29 18:20:00,100.83,100.845,100.82,100.835,534000002.0
2007-06-29 18:21:00,100.83,100.84,100.83,100.84,403099999.0
2007-06-29 18:22:00,100.84,100.85,100.82,100.845,624200001.0
2007-06-29 18:23:00,100.84,100.88,100.83,100.85,866200000.0
2007-06-29 18:24:00,100.845,100.86,100.83,100.85,913199998.0
2007-06-29 18:25:00,100.85,100.85,100.815,100.84,887300003.0
2007-06-29 18:26:00,100.84,100.86,100.83,100.86,616800000.0
2007-06-29 18:27:00,100.86,100.87,100.855,100.855,232000000.0
2007-06-29 18:28:00,100.85,100.88,100.83,100.88,958499987.0
2007-06-29 18:29:00,100.88,100.89,100.88,100.88,340800000.0
2007-06-29 18:30:00,100.88,100.89,100.86,100.88,1118399999.0
2007-06-29 18:31:00,100.88,100.89,100.87,100.87,409800002.0
2007-06-29 18:32:00,100.865,100.88,100.84,100.84,889900001.0
2007-06-29 18:33:00,100.85,100.86,100.82,100.83,898699995.0
2007-06-29 18:34:00,100.83,100.85,100.82,100.82,534999999.0
2007-06-29 18:35:00,100.82,100.83,100.8,100.8,339200000.0
2007-06-29 18:36:00,100.8,100.81,100.79,100.81,401499998.0
2007-06-29 18:37:00,100.8,100.81,100.79,100.8,670499999.0
2007-06-29 18:38:00,100.8,100.81,100.78,100.81,1020399973.0
2007-06-29 18:39:00,100.81,100.835,100.81,100.83,830000008.0
2007-06-29 18:40:00,100.83,100.84,100.82,100.82,753400004.0
2007-06-29 18:41:00,100.84,100.88,100.83,100.87,837499991.0
2007-06-29 18:42:00,100.88,100.885,100.86,100.87,684099987.0
2007-06-29 18:43:00,100.875,100.88,100.84,100.84,627400001.0
2007-06-29 18:44:00,100.85,100.86,100.84,100.85,266600000.0
2007-06-29 18:45:00,100.85,100.85,100.82,100.83,631700000.0
2007-06-29 18:46:00,100.83,100.86,100.83,100.84,608700001.0
2007-06-29 18:47:00,100.84,100.84,100.83,100.84,125600000.0
2007-06-29 18:48:00,100.84,100.85,100.84,100.84,256000000.0
2007-06-29 18:49:00,100.84,100.84,100.84,100.84,168000000.0
2007-06-29 18:50:00,100.84,100.84,100.83,100.83,268000000.0
2007-06-29 18:51:00,100.83,100.83,100.81,100.81,759100005.0
2007-06-29 18:52:00,100.81,100.81,100.81,100.81,496200006.0
2007-06-29 18:53:00,100.81,100.84,100.81,100.84,356000005.0
2007-06-29 18:54:00,100.85,100.85,100.82,100.85,381800001.0
2007-06-29 18:55:00,100.85,100.85,100.84,100.85,432800000.0
2007-06-29 18:56:00,100.85,100.86,100.845,100.86,404800000.0
2007-06-29 18:57:00,100.86,100.89,100.85,100.86,740499997.0
2007-06-29 18:58:00,100.85,100.88,100.85,100.87,305300001.0
2007-06-29 18:59:00,100.87,100.895,100.87,100.875,906399995.0
2007-06-29 19:00:00,100.88,100.885,100.86,100.87,419799994.0
2007-06-29 19:01:00,100.865,100.87,100.86,100.86,361600000.0
2007-06-29 19:02:00,100.86,100.86,100.84,100.84,331900000.0
2007-06-29 19:03:00,100.85,100.86,100.84,100.85,600799993.0
2007-06-29 19:04:00,100.86,100.86,100.84,100.84,188399996.0
2007-06-29 19:05:00,100.84,100.86,100.84,100.86,390599996.0
2007-06-29 19:06:00,100.855,100.855,100.84,100.845,542699996.0
2007-06-29 19:07:00,100.845,100.85,100.835,100.835,260000000.0
2007-06-29 19:08:00,100.84,100.84,100.82,100.84,205700000.0
2007-06-29 19:09:00,100.84,100.85,100.83,100.83,684400002.0
2007-06-29 19:10:00,100.83,100.83,100.81,100.81,220000000.0
2007-06-29 19:11:00,100.82,100.83,100.81,100.83,236800000.0
2007-06-29 19:12:00,100.83,100.83,100.81,100.815,494300002.0
2007-06-29 19:13:00,100.82,100.82,100.8,100.8,208800000.0
2007-06-29 19:14:00,100.8,100.82,100.8,100.82,210400000.0
2007-06-29 19:15:00,100.82,100.83,100.81,100.83,320200001.0
2007-06-29 19:16:00,100.83,100.84,100.825,100.825,184000000.0
2007-06-29 19:17:00,100.83,100.83,100.8,100.81,690099992.0
2007-06-29 19:18:00,100.8,100.815,100.8,100.8,180000000.0
2007-06-29 19:19:00,100.8,100.81,100.79,100.805,188900001.0
2007-06-29 19:20:00,100.8,100.83,100.79,100.83,198000001.0
2007-06-29 19:21:00,100.83,100.84,100.82,100.82,569400001.0
2007-06-29 19:22:00,100.82,100.83,100.82,100.82,199100001.0
2007-06-29 19:23:00,100.82,100.83,100.81,100.82,648400002.0
2007-06-29 19:24:00,100.83,100.83,100.83,100.83,540500001.0
2007-06-29 19:25:00,100.83,100.84,100.83,100.84,231100002.0
2007-06-29 19:26:00,100.83,100.84,100.82,100.83,338700003.0
2007-06-29 19:27:00,100.825,100.825,100.79,100.81,256499999.0
2007-06-29 19:28:00,100.81,100.81,100.79,100.79,521600000.0
2007-06-29 19:29:00,100.79,100.8,100.79,100.795,231399999.0
2007-06-29 19:30:00,100.795,100.82,100.795,100.81,289700000.0
2007-06-29 19:31:00,100.81,100.83,100.8,100.82,360700001.0
2007-06-29 19:32:00,100.81,100.83,100.8,100.805,332299996.0
2007-06-29 19:33:00,100.8,100.83,100.8,100.82,452800001.0
2007-06-29 19:34:00,100.81,100.83,100.81,100.83,371200000.0
2007-06-29 19:35:00,100.83,100.83,100.81,100.82,84000000.0
2007-06-29 19:36:00,100.82,100.85,100.82,100.84,499699996.0
2007-06-29 19:37:00,100.84,100.85,100.83,100.84,528100000.0
2007-06-29 19:38:00,100.84,100.84,100.82,100.82,198300000.0
2007-06-29 19:39:00,100.83,100.84,100.81,100.815,627899997.0
2007-06-29 19:40:00,100.815,100.83,100.78,100.83,751400002.0
2007-06-29 19:41:00,100.83,100.85,100.83,100.835,166299999.0
2007-06-29 19:42:00,100.835,100.86,100.835,100.85,196800000.0
2007-06-29 19:43:00,100.86,100.86,100.84,100.85,605399992.0
2007-06-29 19:44:00,100.85,100.85,100.83,100.84,375699998.0
2007-06-29 19:45:00,100.84,100.845,100.83,100.84,406299998.0
2007-06-29 19:46:00,100.84,100.85,100.83,100.83,507800000.0
2007-06-29 19:47:00,100.83,100.845,100.83,100.84,498999992.0
2007-06-29 19:48:00,100.85,100.88,100.83,100.87,528599993.0
2007-06-29 19:49:00,100.86,100.87,100.85,100.87,524299995.0
2007-06-29 19:50:00,100.87,100.87,100.82,100.82,692299995.0
2007-06-29 19:51:00,100.82,100.84,100.82,100.83,776400005.0
2007-06-29 19:52:00,100.83,100.83,100.82,100.83,642199993.0
2007-06-29 19:53:00,100.83,100.84,100.81,100.83,402499998.0
2007-06-29 19:54:00,100.83,100.83,100.8,100.82,714299992.0
2007-06-29 19:55:00,100.815,100.83,100.805,100.82,279899998.0
2007-06-29 19:56:00,100.82,100.825,100.81,100.82,429999998.0
2007-06-29 19:57:00,100.82,100.84,100.8,100.82,939899987.0
2007-06-29 19:58:00,100.82,100.83,100.81,100.825,868300000.0
2007-06-29 19:59:00,100.825,100.83,100.82,100.83,417700005.0
2007-06-29 20:00:00,100.83,100.83,100.82,100.825,122199999.0
2007-06-29 20:01:00,100.825,100.825,100.8,100.81,409800002.0
2007-06-29 20:02:00,100.81,100.81,100.79,100.81,539199998.0
2007-06-29 20:03:00,100.8,100.82,100.8,100.81,230700001.0
2007-06-29 20:04:00,100.805,100.81,100.8,100.81,102299999.0
2007-06-29 20:05:00,100.81,100.81,100.78,100.8,607399996.0
2007-06-29 20:06:00,100.79,100.79,100.76,100.77,472700000.0
2007-06-29 20:07:00,100.77,100.77,100.74,100.76,642599999.0
2007-06-29 20:08:00,100.76,100.77,100.74,100.76,825999999.0
2007-06-29 20:09:00,100.76,100.76,100.74,100.755,822299996.0
2007-06-29 20:10:00,100.76,100.77,100.76,100.76,311200000.0
2007-06-29 20:11:00,100.76,100.78,100.76,100.77,294400000.0
2007-06-29 20:12:00,100.77,100.77,100.76,100.76,257600000.0
2007-06-29 20:13:00,100.755,100.8,100.75,100.8,482400000.0
2007-06-29 20:14:00,100.79,100.79,100.75,100.76,472000000.0
2007-06-29 20:15:00,100.755,100.76,100.75,100.76,158400000.0
2007-06-29 20:16:00,100.755,100.77,100.75,100.765,223799998.0
2007-06-29 20:17:00,100.765,100.765,100.74,100.75,394700000.0
2007-06-29 20:18:00,100.74,100.77,100.74,100.75,371599999.0
2007-06-29 20:19:00,100.75,100.77,100.75,100.76,159700001.0
2007-06-29 20:20:00,100.76,100.76,100.73,100.76,309099999.0
2007-06-29 20:21:00,100.75,100.765,100.745,100.765,277000000.0
2007-06-29 20:22:00,100.76,100.765,100.74,100.74,541600004.0
2007-06-29 20:23:00,100.74,100.76,100.74,100.74,273799999.0
2007-06-29 20:24:00,100.74,100.75,100.73,100.75,694900003.0
2007-06-29 20:25:00,100.76,100.77,100.74,100.75,204800000.0
2007-06-29 20:26:00,100.75,100.76,100.74,100.75,274900002.0
2007-06-29 20:27:00,100.745,100.75,100.73,100.74,246700001.0
2007-06-29 20:28:00,100.74,100.74,100.72,100.73,347400002.0
2007-06-29 20:29:00,100.725,100.75,100.72,100.75,556499996.0
2007-06-29 20:30:00,100.75,100.76,100.74,100.75,479099997.0
2007-06-29 20:31:00,100.75,100.76,100.74,100.75,381600000.0
2007-06-29 20:32:00,100.75,100.75,100.74,100.75,135200003.0
2007-06-29 20:33:00,100.75,100.75,100.725,100.73,229200000.0
2007-06-29 20:34:00,100.72,100.73,100.72,100.72,175199999.0
2007-06-29 20:35:00,100.72,100.73,100.71,100.715,419099989.0
2007-06-29 20:36:00,100.715,100.72,100.71,100.72,152800000.0
2007-06-29 20:37:00,100.72,100.73,100.72,100.72,228599999.0
2007-06-29 20:38:00,100.72,100.725,100.7,100.7,657900007.0
2007-06-29 20:39:00,100.72,100.72,100.69,100.72,885899976.0
2007-06-29 20:40:00,100.715,100.75,100.715,100.74,247000000.0
2007-06-29 20:41:00,100.735,100.75,100.735,100.74,203200000.0
2007-06-29 20:42:00,100.74,100.74,100.72,100.74,275699995.0
2007-06-29 20:43:00,100.74,100.74,100.7,100.715,498499998.0
2007-06-29 20:44:00,100.71,100.715,100.7,100.705,109199998.0
2007-06-29 20:45:00,100.7,100.7,100.69,100.695,794300007.0
2007-06-29 20:46:00,100.695,100.71,100.69,100.69,301400002.0
2007-06-29 20:47:00,100.7,100.71,100.69,100.69,151100001.0
2007-06-29 20:48:00,100.69,100.73,100.69,100.72,553999990.0
2007-06-29 20:49:00,100.72,100.73,100.71,100.71,351799998.0
2007-06-29 20:50:00,100.71,100.725,100.71,100.72,255399998.0
2007-06-29 20:51:00,100.71,100.72,100.7,100.7,785799998.0
2007-06-29 20:52:00,100.7,100.72,100.7,100.72,215200000.0
2007-06-29 20:53:00,100.71,100.72,100.705,100.71,201600000.0
2007-06-29 20:54:00,100.715,100.73,100.7,100.71,451299999.0
2007-06-29 20:55:00,100.7,100.73,100.69,100.73,377999995.0
2007-06-29 20:56:00,100.72,100.73,100.71,100.72,319200000.0
2007-06-29 20:57:00,100.72,100.74,100.71,100.74,256400000.0
2007-06-29 20:58:00,100.74,100.78,100.73,100.78,300800000.0
2007-06-29 20:59:00,100.78,100.78,100.75,100.75,674099990.0
2007-06-29 21:00:00,100.76,100.8,100.76,100.79,764700000.0
2007-06-29 21:01:00,100.79,100.79,100.77,100.78,225600000.0
2007-06-29 21:02:00,100.78,100.795,100.77,100.79,190400000.0
2007-06-29 21:03:00,100.8,100.8,100.785,100.79,170400000.0
2007-06-29 21:04:00,100.79,100.81,100.78,100.8,564300004.0
2007-06-29 21:05:00,100.8,100.81,100.78,100.78,916899998.0
2007-06-29 21:06:00,100.78,100.8,100.76,100.8,519199999.0
2007-06-29 21:07:00,100.81,100.81,100.795,100.795,209600000.0
2007-06-29 21:08:00,100.795,100.8,100.79,100.8,82800000.0
2007-06-29 21:09:00,100.795,100.8,100.79,100.795,83200000.0
2007-06-29 21:10:00,100.79,100.79,100.76,100.77,175200000.0
2007-06-29 21:11:00,100.77,100.78,100.76,100.765,240800000.0
2007-06-29 21:12:00,100.76,100.765,100.76,100.76,109600000.0
2007-06-29 21:13:00,100.76,100.76,100.72,100.74,606199996.0
2007-06-29 21:14:00,100.74,100.74,100.7,100.715,672800000.0
2007-06-29 21:15:00,100.715,100.725,100.71,100.71,606400000.0
2007-06-29 21:16:00,100.7,100.77,100.7,100.76,625100001.0
2007-06-29 21:17:00,100.76,100.77,100.75,100.765,344600000.0
2007-06-29 21:18:00,100.76,100.77,100.69,100.72,907699997.0
2007-06-29 21:19:00,100.72,100.73,100.7,100.72,573999997.0
2007-06-29 21:20:00,100.72,100.73,100.71,100.73,512399983.0
2007-06-29 21:21:00,100.73,100.73,100.69,100.7,180700000.0
2007-06-29 21:22:00,100.7,100.71,100.675,100.7,802699999.0
2007-06-29 21:23:00,100.7,100.74,100.68,100.74,1006099999.0
2007-06-29 21:24:00,100.75,100.755,100.72,100.73,423499996.0
2007-06-29 21:25:00,100.725,100.75,100.72,100.74,622199999.0
2007-06-29 21:26:00,100.75,100.75,100.695,100.695,632299999.0
2007-06-29 21:27:00,100.7,100.705,100.69,100.7,443200005.0
2007-06-29 21:28:00,100.72,100.72,100.705,100.71,264800000.0
2007-06-29 21:29:00,100.71,100.71,100.7,100.7,250400000.0
2007-06-29 21:30:00,100.7,100.715,100.69,100.7,282500001.0
2007-06-29 21:31:00,100.7,100.7,100.69,100.695,131200000.0
2007-06-29 21:32:00,100.7,100.71,100.68,100.69,241499997.0
2007-06-29 21:33:00,100.685,100.695,100.67,100.69,240100000.0
2007-06-29 21:34:00,100.69,100.705,100.68,100.705,384400001.0
2007-06-29 21:35:00,100.7,100.72,100.7,100.72,447100000.0
2007-06-29 21:36:00,100.71,100.72,100.7,100.71,451300000.0
2007-06-29 21:37:00,100.715,100.72,100.715,100.72,187200000.0
2007-06-29 21:38:00,100.72,100.75,100.72,100.75,222400000.0
2007-06-29 21:39:00,100.75,100.75,100.72,100.74,407200001.0
2007-06-29 21:40:00,100.74,100.765,100.73,100.765,411000002.0
2007-06-29 21:41:00,100.77,100.77,100.73,100.73,285199999.0
2007-06-29 21:42:00,100.74,100.74,100.72,100.72,238399998.0
2007-06-29 21:43:00,100.72,100.74,100.71,100.72,318600000.0
2007-06-29 21:44:00,100.725,100.74,100.71,100.73,279400000.0
2007-06-29 21:45:00,100.73,100.74,100.71,100.725,301299997.0
2007-06-29 21:46:00,100.73,100.74,100.71,100.71,341499993.0
2007-06-29 21:47:00,100.72,100.72,100.715,100.72,11000000.0
2007-06-29 21:48:00,100.715,100.73,100.71,100.73,80000000.0
2007-06-29 21:49:00,100.73,100.73,100.73,100.73,55100000.0
2007-06-29 21:50:00,100.725,100.75,100.72,100.73,274700002.0
2007-06-29 21:51:00,100.74,100.77,100.725,100.76,986700003.0
2007-06-29 21:52:00,100.76,100.76,100.74,100.75,388000000.0
2007-06-29 21:53:00,100.75,100.78,100.74,100.78,263499999.0
2007-06-29 21:54:00,100.77,100.77,100.76,100.77,209600000.0
2007-06-29 21:55:00,100.77,100.78,100.77,100.77,61600000.0
2007-06-29 21:56:00,100.77,100.795,100.77,100.785,205800000.0
2007-06-29 21:57:00,100.79,100.79,100.78,100.79,322900000.0
2007-06-29 21:58:00,100.79,100.81,100.79,100.79,312000000.0
2007-06-29 21:59:00,100.8,100.8,100.78,100.79,171599998.0
2007-06-29 22:00:00,100.79,100.81,100.79,100.8,207200000.0
2007-06-29 22:01:00,100.805,100.805,100.78,100.795,360899998.0
2007-06-29 22:02:00,100.78,100.8,100.78,100.79,125899999.0
2007-06-29 22:03:00,100.79,100.795,100.79,100.79,249600000.0
2007-06-29 22:04:00,100.79,100.805,100.78,100.805,210200002.0
2007-06-29 22:05:00,100.805,100.825,100.79,100.82,228800000.0
2007-06-29 22:06:00,100.82,100.82,100.81,100.81,137100000.0
2007-06-29 22:07:00,100.82,100.82,100.8,100.82,455400000.0
2007-06-29 22:08:00,100.82,100.83,100.82,100.82,209900002.0
2007-06-29 22:09:00,100.82,100.82,100.81,100.815,164600001.0
2007-06-29 22:10:00,100.82,100.825,100.8,100.825,448200000.0
2007-06-29 22:11:00,100.825,100.84,100.82,100.82,304000000.0
2007-06-29 22:12:00,100.81,100.82,100.8,100.8,298799995.0
2007-06-29 22:13:00,100.81,100.84,100.8,100.83,304399997.0
2007-06-29 22:14:00,100.83,100.83,100.81,100.81,104000000.0
2007-06-29 22:15:00,100.81,100.81,100.81,100.81,2400000.0
2007-06-29 22:16:00,100.8,100.8,100.78,100.78,133600000.0
2007-06-29 22:17:00,100.76,100.77,100.74,100.76,249500002.0
2007-06-29 22:18:00,100.76,100.76,100.74,100.76,112700000.0
2007-06-29 22:19:00,100.77,100.77,100.74,100.76,200499999.0
2007-06-29 22:20:00,100.755,100.78,100.74,100.78,120399999.0
2007-06-29 22:21:00,100.77,100.79,100.76,100.77,98999998.0
2007-06-29 22:22:00,100.77,100.77,100.75,100.76,105600000.0
2007-06-29 22:23:00,100.75,100.75,100.7,100.74,598499998.0
2007-06-29 22:24:00,100.74,100.76,100.74,100.75,298600002.0
2007-06-29 22:25:00,100.74,100.75,100.73,100.75,230600000.0
2007-06-29 22:26:00,100.75,100.78,100.72,100.755,647400006.0
2007-06-29 22:27:00,100.77,100.77,100.76,100.765,54800000.0
2007-06-29 22:28:00,100.76,100.76,100.74,100.755,198400000.0
2007-06-29 22:29:00,100.755,100.765,100.755,100.76,144000000.0
2007-06-29 22:30:00,100.76,100.765,100.73,100.76,127000002.0
2007-06-29 22:31:00,100.76,100.76,100.75,100.76,35200000.0
2007-06-29 22:32:00,100.75,100.765,100.74,100.745,269999999.0
2007-06-29 22:33:00,100.74,100.765,100.73,100.76,713200000.0
2007-06-29 22:34:00,100.76,100.76,100.71,100.755,336400000.0
2007-06-29 22:35:00,100.755,100.765,100.73,100.765,348999999.0
2007-06-29 22:36:00,100.765,100.77,100.74,100.76,214599997.0
2007-06-29 22:37:00,100.765,100.765,100.73,100.75,139699999.0
2007-06-29 22:38:00,100.75,100.75,100.73,100.75,144300001.0
2007-06-29 22:39:00,100.75,100.75,100.69,100.725,291100000.0
2007-06-29 22:40:00,100.73,100.73,100.725,100.73,63200000.0
2007-06-29 22:41:00,100.735,100.74,100.73,100.73,68800000.0
2007-06-29 22:42:00,100.72,100.75,100.72,100.74,291400001.0
2007-06-29 22:43:00,100.75,100.76,100.73,100.73,102799999.0
2007-06-29 22:44:00,100.73,100.775,100.73,100.74,260500001.0
2007-06-29 22:45:00,100.765,100.78,100.75,100.78,108800000.0
2007-06-29 22:46:00,100.785,100.795,100.75,100.75,348599994.0
2007-06-29 22:47:00,100.77,100.77,100.75,100.75,300800001.0
2007-06-29 22:48:00,100.75,100.755,100.74,100.74,125000000.0
2007-06-29 22:49:00,100.74,100.775,100.74,100.765,451300001.0
2007-06-29 22:50:00,100.765,100.775,100.75,100.77,211300000.0
2007-06-29 22:51:00,100.76,100.775,100.74,100.76,88000000.0
2007-06-29 22:52:00,100.76,100.76,100.75,100.75,137600000.0
2007-06-29 22:53:00,100.75,100.75,100.745,100.75,64000000.0
2007-06-29 22:54:00,100.73,100.75,100.73,100.745,47200000.0
2007-06-29 22:55:00,100.745,100.755,100.74,100.75,119500000.0
2007-06-29 22:56:00,100.75,100.77,100.74,100.77,135000000.0
2007-06-29 22:57:00,100.75,100.815,100.75,100.79,395000001.0
2007-06-29 22:58:00,100.81,100.83,100.79,100.8,80700001.0
2007-06-29 22:59:00,100.83,100.83,100.79,100.79,69899998.0
2007-07-01 23:00:00,100.773,100.805,100.773,100.805,17100000.0
2007-07-01 23:01:00,100.798,100.813,100.798,100.807,166100000.0
2007-07-01 23:02:00,100.787,100.789,100.772,100.787,183799998.0
2007-07-01 23:03:00,100.77,100.796,100.75,100.754,394400000.0
2007-07-01 23:04:00,100.736,100.764,100.736,100.757,344999999.0
2007-07-01 23:05:00,100.77,100.77,100.75,100.77,50000000.0
2007-07-01 23:06:00,100.778,100.786,100.773,100.786,92000000.0
2007-07-01 23:07:00,100.76,100.79,100.76,100.77,117300000.0
2007-07-01 23:08:00,100.79,100.8,100.768,100.775,54499999.0
2007-07-01 23:09:00,100.78,100.79,100.78,100.78,55800000.0
2007-07-01 23:10:00,100.768,100.789,100.768,100.776,82200000.0
2007-07-01 23:11:00,100.8,100.8,100.8,100.8,4000000.0
2007-07-01 23:12:00,100.787,100.79,100.78,100.787,190200001.0
2007-07-01 23:13:00,100.79,100.79,100.79,100.79,4800000.0
2007-07-01 23:14:00,100.797,100.805,100.785,100.794,16800000.0
2007-07-01 23:15:00,100.79,100.79,100.78,100.79,31100000.0
2007-07-01 23:16:00,100.78,100.78,100.72,100.72,19100000.0
2007-07-01 23:17:00,100.74,100.74,100.73,100.73,21400000.0
2007-07-01 23:18:00,100.73,100.73,100.72,100.73,30900000.0
2007-07-01 23:19:00,100.72,100.73,100.695,100.71,58300000.0
2007-07-01 23:20:00,100.711,100.723,100.703,100.712,247600005.0
2007-07-01 23:21:00,100.72,100.72,100.7,100.7,144100000.0
2007-07-01 23:22:00,100.71,100.71,100.71,100.71,19900000.0
2007-07-01 23:23:00,100.71,100.71,100.71,100.71,800000.0
2007-07-01 23:24:00,100.71,100.72,100.66,100.66,122500000.0
2007-07-01 23:25:00,100.67,100.67,100.64,100.67,167000000.0
2007-07-01 23:26:00,100.64,100.67,100.605,100.66,452099997.0
2007-07-01 23:27:00,100.65,100.66,100.63,100.64,209699999.0
2007-07-01 23:28:00,100.65,100.68,100.65,100.68,51700000.0
2007-07-01 23:29:00,100.69,100.71,100.66,100.71,107500001.0
2007-07-01 23:30:00,100.72,100.72,100.68,100.7,137000000.0
2007-07-01 23:31:00,100.7,100.71,100.7,100.71,20200000.0
2007-07-01 23:32:00,100.71,100.76,100.71,100.76,366699997.0
2007-07-01 23:33:00,100.76,100.78,100.74,100.78,250800005.0
2007-07-01 23:34:00,100.77,100.77,100.77,100.77,20800000.0
2007-07-01 23:35:00,100.76,100.8,100.74,100.77,168100002.0
2007-07-01 23:36:00,100.76,100.8,100.76,100.76,92800000.0
2007-07-01 23:37:00,100.8,100.8,100.76,100.77,158600000.0
2007-07-01 23:38:00,100.77,100.77,100.76,100.76,59799999.0
2007-07-01 23:39:00,100.77,100.77,100.75,100.76,69400000.0
2007-07-01 23:40:00,100.76,100.76,100.76,100.76,19900000.0
2007-07-01 23:41:00,100.76,100.76,100.76,100.76,30200000.0
2007-07-01 23:42:00,100.77,100.77,100.76,100.76,50100000.0
2007-07-01 23:43:00,100.76,100.77,100.75,100.76,41400000.0
2007-07-01 23:44:00,100.77,100.77,100.75,100.75,31100001.0
2007-07-01 23:45:00,100.77,100.77,100.77,100.77,8000000.0
2007-07-01 23:46:00,100.77,100.77,100.77,100.77,4000000.0
2007-07-01 23:47:00,100.74,100.75,100.74,100.75,50100000.0
2007-07-01 23:48:00,100.74,100.76,100.73,100.75,119300000.0
2007-07-01 23:49:00,100.75,100.77,100.75,100.77,43800000.0
2007-07-01 23:50:00,100.76,100.77,100.76,100.76,26400000.0
2007-07-01 23:51:00,100.76,100.77,100.76,100.77,13600000.0
2007-07-01 23:52:00,100.76,100.76,100.75,100.75,9600000.0
2007-07-01 23:53:00,100.76,100.76,100.76,100.76,16000000.0
2007-07-01 23:54:00,100.76,100.77,100.76,100.77,30400000.0
2007-07-01 23:55:00,100.754,100.754,100.738,100.738,54400000.0
2007-07-01 23:56:00,100.75,100.77,100.75,100.76,26400000.0
2007-07-01 23:57:00,100.76,100.77,100.75,100.76,46599999.0
2007-07-01 23:58:00,100.77,100.77,100.75,100.76,66299999.0
2007-07-01 23:59:00,100.76,100.77,100.76,100.77,16800000.0
2007-07-02 00:00:00,100.77,100.78,100.77,100.78,112600002.0
2007-07-02 00:01:00,100.78,100.79,100.76,100.78,221599999.0
2007-07-02 00:02:00,100.79,100.79,100.77,100.77,33900001.0
2007-07-02 00:03:00,100.8,100.8,100.8,100.8,27200000.0
2007-07-02 00:04:00,100.8,100.81,100.79,100.8,23200000.0
2007-07-02 00:05:00,100.79,100.8,100.78,100.8,54000000.0
2007-07-02 00:06:00,100.79,100.82,100.79,100.81,95100000.0
2007-07-02 00:07:00,100.81,100.81,100.77,100.8,55600000.0
2007-07-02 00:08:00,100.81,100.81,100.78,100.81,155900000.0
2007-07-02 00:09:00,100.81,100.81,100.78,100.81,48000000.0
2007-07-02 00:10:00,100.8,100.81,100.77,100.81,61900000.0
2007-07-02 00:11:00,100.81,100.81,100.79,100.81,44000000.0
2007-07-02 00:12:00,100.81,100.81,100.8,100.8,14400000.0
2007-07-02 00:13:00,100.8,100.81,100.8,100.81,15800000.0
2007-07-02 00:14:00,100.81,100.81,100.79,100.81,123299997.0
2007-07-02 00:15:00,100.81,100.81,100.8,100.8,19200000.0
2007-07-02 00:16:00,100.81,100.81,100.78,100.81,215000000.0
2007-07-02 00:17:00,100.79,100.79,100.78,100.79,12400000.0
2007-07-02 00:18:00,100.79,100.81,100.79,100.81,65400002.0
2007-07-02 00:19:00,100.82,100.82,100.78,100.8,248200003.0
2007-07-02 00:20:00,100.8,100.8,100.77,100.79,311399999.0
2007-07-02 00:21:00,100.78,100.8,100.76,100.79,85600000.0
2007-07-02 00:22:00,100.79,100.791,100.77,100.773,202500001.0
2007-07-02 00:23:00,100.79,100.81,100.77,100.8,478299998.0
2007-07-02 00:24:00,100.81,100.81,100.81,100.81,10500000.0
2007-07-02 00:25:00,100.81,100.81,100.79,100.79,45300000.0
2007-07-02 00:26:00,100.8,100.81,100.8,100.81,76500001.0
2007-07-02 00:27:00,100.775,100.805,100.768,100.768,190600000.0
2007-07-02 00:28:00,100.79,100.81,100.79,100.8,78200000.0
2007-07-02 00:29:00,100.8,100.81,100.79,100.8,176600000.0
2007-07-02 00:30:00,100.81,100.81,100.79,100.8,54600000.0
2007-07-02 00:31:00,100.79,100.79,100.79,100.79,12800000.0
2007-07-02 00:32:00,100.79,100.81,100.78,100.8,112399999.0
2007-07-02 00:33:00,100.81,100.81,100.8,100.8,23900000.0
2007-07-02 00:34:00,100.79,100.81,100.78,100.8,111000000.0
2007-07-02 00:35:00,100.8,100.8,100.79,100.79,29600000.0
2007-07-02 00:36:00,100.79,100.8,100.77,100.79,102900001.0
2007-07-02 00:37:00,100.78,100.79,100.76,100.79,122099999.0
2007-07-02 00:38:00,100.79,100.8,100.77,100.79,70200000.0
2007-07-02 00:39:00,100.8,100.8,100.79,100.79,14400000.0
2007-07-02 00:40:00,100.79,100.8,100.79,100.8,32000000.0
2007-07-02 00:41:00,100.8,100.8,100.78,100.79,146399998.0
2007-07-02 00:42:00,100.78,100.79,100.78,100.78,49500000.0
2007-07-02 00:43:00,100.79,100.82,100.79,100.8,83000000.0
2007-07-02 00:44:00,100.8,100.81,100.8,100.81,40800000.0
2007-07-02 00:45:00,100.81,100.82,100.8,100.8,40300001.0
2007-07-02 00:46:00,100.81,100.82,100.79,100.81,75300000.0
2007-07-02 00:47:00,100.82,100.83,100.8,100.82,72600000.0
2007-07-02 00:48:00,100.8,100.83,100.79,100.81,173500001.0
2007-07-02 00:49:00,100.8,100.82,100.78,100.81,235100000.0
2007-07-02 00:50:00,100.81,100.82,100.81,100.81,53600000.0
2007-07-02 00:51:00,100.81,100.82,100.81,100.82,35200000.0
2007-07-02 00:52:00,100.8,100.81,100.8,100.8,173800000.0
2007-07-02 00:53:00,100.8,100.81,100.79,100.8,130000002.0
2007-07-02 00:54:00,100.8,100.8,100.77,100.78,84700000.0
2007-07-02 00:55:00,100.78,100.78,100.78,100.78,6400000.0
2007-07-02 00:56:00,100.79,100.8,100.78,100.79,16800000.0
2007-07-02 00:57:00,100.79,100.8,100.78,100.79,120000000.0
2007-07-02 00:58:00,100.79,100.79,100.79,100.79,65600000.0
2007-07-02 00:59:00,100.78,100.79,100.78,100.79,223600000.0
2007-07-02 01:00:00,100.77,100.789,100.763,100.768,548000000.0
2007-07-02 01:01:00,100.79,100.81,100.78,100.8,110000000.0
2007-07-02 01:02:00,100.79,100.81,100.79,100.8,114400000.0
2007-07-02 01:03:00,100.8,100.81,100.79,100.8,135200000.0
2007-07-02 01:04:00,100.8,100.8,100.8,100.8,6400000.0
2007-07-02 01:05:00,100.8,100.81,100.79,100.79,222900000.0
2007-07-02 01:06:00,100.81,100.81,100.8,100.8,26400000.0
2007-07-02 01:07:00,100.81,100.83,100.78,100.78,249099999.0
2007-07-02 01:08:00,100.78,100.81,100.78,100.81,95100000.0
2007-07-02 01:09:00,100.81,100.81,100.79,100.81,183100000.0
2007-07-02 01:10:00,100.81,100.81,100.78,100.79,215999999.0
2007-07-02 01:11:00,100.78,100.8,100.76,100.78,138499998.0
2007-07-02 01:12:00,100.78,100.79,100.76,100.76,162500000.0
2007-07-02 01:13:00,100.76,100.77,100.73,100.76,136000000.0
2007-07-02 01:14:00,100.76,100.76,100.7,100.73,207100001.0
2007-07-02 01:15:00,100.73,100.75,100.7,100.74,98400001.0
2007-07-02 01:16:00,100.74,100.74,100.69,100.71,273800000.0
2007-07-02 01:17:00,100.71,100.72,100.7,100.705,458799999.0
2007-07-02 01:18:00,100.705,100.715,100.67,100.715,356300000.0
2007-07-02 01:19:00,100.715,100.715,100.69,100.7,272700000.0
2007-07-02 01:20:00,100.7,100.71,100.68,100.7,122000000.0
2007-07-02 01:21:00,100.7,100.705,100.7,100.7,146400000.0
2007-07-02 01:22:00,100.705,100.72,100.69,100.71,216700000.0
2007-07-02 01:23:00,100.71,100.72,100.68,100.69,199800000.0
2007-07-02 01:24:00,100.7,100.72,100.7,100.72,76000000.0
2007-07-02 01:25:00,100.72,100.72,100.66,100.66,350499996.0
2007-07-02 01:26:00,100.68,100.69,100.64,100.675,338500002.0
2007-07-02 01:27:00,100.67,100.71,100.67,100.67,373300001.0
2007-07-02 01:28:00,100.68,100.7,100.66,100.675,525100010.0
2007-07-02 01:29:00,100.67,100.675,100.66,100.675,99900000.0
2007-07-02 01:30:00,100.68,100.69,100.66,100.66,467300001.0
2007-07-02 01:31:00,100.675,100.68,100.66,100.67,214700001.0
2007-07-02 01:32:00,100.68,100.69,100.67,100.67,121200000.0
2007-07-02 01:33:00,100.66,100.68,100.66,100.675,124799999.0
2007-07-02 01:34:00,100.68,100.69,100.67,100.68,359100000.0
2007-07-02 01:35:00,100.685,100.71,100.68,100.7,248200000.0
2007-07-02 01:36:00,100.7,100.715,100.67,100.695,198400000.0
2007-07-02 01:37:00,100.69,100.7,100.69,100.69,136099998.0
2007-07-02 01:38:00,100.7,100.7,100.69,100.7,116699999.0
2007-07-02 01:39:00,100.705,100.715,100.7,100.715,56399999.0
2007-07-02 01:40:00,100.715,100.715,100.715,100.715,11200000.0
2007-07-02 01:41:00,100.715,100.72,100.715,100.715,29600000.0
2007-07-02 01:42:00,100.72,100.72,100.715,100.715,70400000.0
2007-07-02 01:43:00,100.71,100.72,100.69,100.715,324199999.0
2007-07-02 01:44:00,100.72,100.72,100.7,100.715,253600000.0
2007-07-02 01:45:00,100.72,100.72,100.7,100.715,447200000.0
2007-07-02 01:46:00,100.72,100.72,100.68,100.71,377499999.0
2007-07-02 01:47:00,100.71,100.715,100.68,100.7,236400000.0
2007-07-02 01:48:00,100.7,100.7,100.69,100.69,42400000.0
2007-07-02 01:49:00,100.68,100.705,100.64,100.69,385700001.0
2007-07-02 01:50:00,100.7,100.74,100.695,100.725,585000000.0
2007-07-02 01:51:00,100.73,100.755,100.71,100.73,423899999.0
2007-07-02 01:52:00,100.735,100.76,100.71,100.75,450500001.0
2007-07-02 01:53:00,100.75,100.755,100.73,100.75,297399999.0
2007-07-02 01:54:00,100.76,100.79,100.75,100.785,356000000.0
2007-07-02 01:55:00,100.79,100.84,100.79,100.81,717100000.0
2007-07-02 01:56:00,100.81,100.83,100.81,100.82,282699999.0
2007-07-02 01:57:00,100.815,100.815,100.79,100.81,149400002.0
2007-07-02 01:58:00,100.79,100.82,100.78,100.81,318600001.0
2007-07-02 01:59:00,100.81,100.81,100.79,100.81,205600000.0
2007-07-02 02:00:00,100.81,100.88,100.81,100.87,683200000.0
2007-07-02 02:01:00,100.87,100.88,100.83,100.83,566399997.0
2007-07-02 02:02:00,100.83,100.835,100.81,100.82,187200000.0
2007-07-02 02:03:00,100.81,100.82,100.79,100.8,472699996.0
2007-07-02 02:04:00,100.81,100.81,100.79,100.795,219299999.0
2007-07-02 02:05:00,100.8,100.8,100.79,100.79,72899998.0
2007-07-02 02:06:00,100.805,100.85,100.8,100.83,305599998.0
2007-07-02 02:07:00,100.84,100.85,100.83,100.835,353699993.0
2007-07-02 02:08:00,100.84,100.855,100.84,100.84,141600000.0
2007-07-02 02:09:00,100.84,100.845,100.84,100.84,72000000.0
2007-07-02 02:10:00,100.84,100.84,100.8,100.81,210600000.0
2007-07-02 02:11:00,100.81,100.815,100.78,100.805,279399998.0
2007-07-02 02:12:00,100.805,100.815,100.78,100.81,124100000.0
2007-07-02 02:13:00,100.8,100.81,100.79,100.795,425699998.0
2007-07-02 02:14:00,100.79,100.82,100.76,100.8,255899999.0
2007-07-02 02:15:00,100.805,100.81,100.77,100.81,204200000.0
2007-07-02 02:16:00,100.81,100.81,100.79,100.8,114000000.0
2007-07-02 02:17:00,100.81,100.81,100.8,100.81,15300000.0
2007-07-02 02:18:00,100.81,100.815,100.79,100.815,124000000.0
2007-07-02 02:19:00,100.79,100.815,100.79,100.81,54400000.0
2007-07-02 02:20:00,100.81,100.82,100.81,100.82,64000000.0
2007-07-02 02:21:00,100.82,100.83,100.81,100.81,22400000.0
2007-07-02 02:22:00,100.83,100.85,100.83,100.85,81600000.0
2007-07-02 02:23:00,100.85,100.85,100.84,100.845,79200000.0
2007-07-02 02:24:00,100.84,100.85,100.84,100.85,106399997.0
2007-07-02 02:25:00,100.85,100.85,100.84,100.84,235199995.0
2007-07-02 02:26:00,100.85,100.855,100.84,100.85,307099998.0
2007-07-02 02:27:00,100.85,100.855,100.84,100.85,143700000.0
2007-07-02 02:28:00,100.85,100.855,100.84,100.855,88800001.0
2007-07-02 02:29:00,100.85,100.855,100.84,100.85,72600001.0
2007-07-02 02:30:00,100.85,100.85,100.82,100.82,727200000.0
2007-07-02 02:31:00,100.82,100.82,100.8,100.805,123499998.0
2007-07-02 02:32:00,100.81,100.81,100.79,100.795,349699994.0
2007-07-02 02:33:00,100.79,100.82,100.78,100.81,773999999.0
2007-07-02 02:34:00,100.81,100.825,100.81,100.82,209100000.0
2007-07-02 02:35:00,100.82,100.84,100.82,100.835,367999998.0
2007-07-02 02:36:00,100.83,100.845,100.83,100.84,418399997.0
2007-07-02 02:37:00,100.84,100.85,100.83,100.85,90400000.0
2007-07-02 02:38:00,100.85,100.855,100.85,100.855,217600000.0
2007-07-02 02:39:00,100.855,100.86,100.85,100.855,308600009.0
2007-07-02 02:40:00,100.855,100.87,100.85,100.855,602400000.0
2007-07-02 02:41:00,100.86,100.86,100.85,100.86,60899999.0
2007-07-02 02:42:00,100.855,100.86,100.85,100.85,222400000.0
2007-07-02 02:43:00,100.85,100.86,100.85,100.86,56000000.0
2007-07-02 02:44:00,100.86,100.865,100.855,100.86,179200000.0
2007-07-02 02:45:00,100.86,100.87,100.86,100.87,80800000.0
2007-07-02 02:46:00,100.865,100.865,100.85,100.85,130199998.0
2007-07-02 02:47:00,100.85,100.86,100.84,100.85,482500000.0
2007-07-02 02:48:00,100.855,100.855,100.83,100.85,292500000.0
2007-07-02 02:49:00,100.85,100.87,100.845,100.86,212800000.0
2007-07-02 02:50:00,100.86,100.87,100.86,100.86,227199999.0
2007-07-02 02:51:00,100.87,100.89,100.87,100.885,277599999.0
2007-07-02 02:52:00,100.885,100.89,100.88,100.89,248299999.0
2007-07-02 02:53:00,100.885,100.9,100.86,100.86,329699999.0
2007-07-02 02:54:00,100.875,100.88,100.855,100.855,588599997.0
2007-07-02 02:55:00,100.855,100.86,100.84,100.845,684799996.0
2007-07-02 02:56:00,100.85,100.85,100.82,100.82,621399999.0
2007-07-02 02:57:00,100.835,100.84,100.83,100.84,283199997.0
2007-07-02 02:58:00,100.84,100.84,100.83,100.83,87199999.0
2007-07-02 02:59:00,100.83,100.84,100.83,100.83,450699999.0
2007-07-02 03:00:00,100.845,100.845,100.83,100.835,307799998.0
2007-07-02 03:01:00,100.84,100.84,100.82,100.82,221700000.0
2007-07-02 03:02:00,100.83,100.84,100.82,100.835,267800000.0
2007-07-02 03:03:00,100.84,100.845,100.83,100.83,272799996.0
2007-07-02 03:04:00,100.83,100.83,100.81,100.81,129600000.0
2007-07-02 03:05:00,100.81,100.81,100.79,100.8,734400000.0
2007-07-02 03:06:00,100.8,100.82,100.8,100.81,213800001.0
2007-07-02 03:07:00,100.81,100.81,100.8,100.81,46099999.0
2007-07-02 03:08:00,100.8,100.81,100.8,100.81,47100000.0
2007-07-02 03:09:00,100.82,100.83,100.815,100.82,46400000.0
2007-07-02 03:10:00,100.82,100.82,100.79,100.81,372499997.0
2007-07-02 03:11:00,100.81,100.82,100.8,100.82,127800000.0
2007-07-02 03:12:00,100.82,100.82,100.81,100.82,65800000.0
2007-07-02 03:13:00,100.82,100.83,100.78,100.78,239999998.0
2007-07-02 03:14:00,100.785,100.785,100.78,100.785,160299997.0
2007-07-02 03:15:00,100.785,100.81,100.78,100.785,473100001.0
2007-07-02 03:16:00,100.785,100.79,100.78,100.785,146999998.0
2007-07-02 03:17:00,100.79,100.795,100.77,100.79,142300000.0
2007-07-02 03:18:00,100.795,100.8,100.795,100.795,56800000.0
2007-07-02 03:19:00,100.79,100.79,100.78,100.78,249400004.0
2007-07-02 03:20:00,100.78,100.785,100.78,100.78,128400000.0
2007-07-02 03:21:00,100.78,100.785,100.78,100.78,273600000.0
2007-07-02 03:22:00,100.78,100.79,100.78,100.79,80800000.0
2007-07-02 03:23:00,100.79,100.79,100.775,100.775,127200000.0
2007-07-02 03:24:00,100.775,100.78,100.775,100.775,36000000.0
2007-07-02 03:25:00,100.78,100.78,100.77,100.78,105600000.0
2007-07-02 03:26:00,100.79,100.79,100.77,100.78,155700000.0
2007-07-02 03:27:00,100.78,100.78,100.78,100.78,28800000.0
2007-07-02 03:28:00,100.745,100.754,100.733,100.745,192900000.0
2007-07-02 03:29:00,100.78,100.78,100.77,100.77,37600000.0
2007-07-02 03:30:00,100.78,100.78,100.775,100.775,21100000.0
2007-07-02 03:31:00,100.775,100.775,100.755,100.765,153600000.0
2007-07-02 03:32:00,100.765,100.77,100.76,100.77,122399998.0
2007-07-02 03:33:00,100.76,100.77,100.76,100.76,197499997.0
2007-07-02 03:34:00,100.76,100.76,100.75,100.75,88800000.0
2007-07-02 03:35:00,100.75,100.75,100.75,100.75,56800000.0
2007-07-02 03:36:00,100.75,100.76,100.75,100.76,46400000.0
2007-07-02 03:37:00,100.75,100.76,100.745,100.76,160000000.0
2007-07-02 03:38:00,100.75,100.75,100.745,100.75,111200000.0
2007-07-02 03:39:00,100.755,100.76,100.755,100.755,167200000.0
2007-07-02 03:40:00,100.76,100.76,100.75,100.75,264000000.0
2007-07-02 03:41:00,100.75,100.75,100.74,100.75,269599999.0
2007-07-02 03:42:00,100.755,100.76,100.755,100.755,79200000.0
2007-07-02 03:43:00,100.755,100.76,100.75,100.755,336599995.0
2007-07-02 03:44:00,100.755,100.76,100.75,100.76,95200000.0
2007-07-02 03:45:00,100.765,100.775,100.76,100.77,55300000.0
2007-07-02 03:46:00,100.77,100.77,100.76,100.76,96799999.0
2007-07-02 03:47:00,100.77,100.775,100.76,100.76,80500000.0
2007-07-02 03:48:00,100.765,100.765,100.74,100.755,298399999.0
2007-07-02 03:49:00,100.765,100.77,100.75,100.77,147800000.0
2007-07-02 03:50:00,100.77,100.77,100.76,100.77,39200000.0
2007-07-02 03:51:00,100.77,100.77,100.75,100.75,99200000.0
2007-07-02 03:52:00,100.75,100.76,100.75,100.75,96000000.0
2007-07-02 03:53:00,100.75,100.76,100.75,100.76,144800000.0
2007-07-02 03:54:00,100.76,100.765,100.75,100.75,143499997.0
2007-07-02 03:55:00,100.76,100.76,100.76,100.76,24000000.0
2007-07-02 03:56:00,100.76,100.76,100.75,100.76,68800000.0
2007-07-02 03:57:00,100.76,100.775,100.76,100.775,134400000.0
2007-07-02 03:58:00,100.775,100.78,100.76,100.76,274699999.0
2007-07-02 03:59:00,100.77,100.78,100.77,100.78,100800000.0
2007-07-02 04:00:00,100.78,100.785,100.76,100.77,292500002.0
2007-07-02 04:01:00,100.765,100.77,100.76,100.77,65399999.0
2007-07-02 04:02:00,100.775,100.78,100.775,100.78,41600000.0
2007-07-02 04:03:00,100.78,100.785,100.78,100.785,87200000.0
2007-07-02 04:04:00,100.785,100.79,100.77,100.775,132800002.0
2007-07-02 04:05:00,100.76,100.78,100.76,100.78,218200000.0
2007-07-02 04:06:00,100.78,100.78,100.76,100.77,530100010.0
2007-07-02 04:07:00,100.775,100.78,100.775,100.78,373000001.0
2007-07-02 04:08:00,100.785,100.79,100.775,100.775,103200000.0
2007-07-02 04:09:00,100.775,100.78,100.77,100.77,64600000.0
2007-07-02 04:10:00,100.78,100.785,100.78,100.785,69500000.0
2007-07-02 04:11:00,100.785,100.79,100.775,100.78,247200002.0
2007-07-02 04:12:00,100.785,100.79,100.78,100.78,202500000.0
2007-07-02 04:13:00,100.79,100.79,100.78,100.78,94299999.0
2007-07-02 04:14:00,100.785,100.785,100.77,100.78,217100000.0
2007-07-02 04:15:00,100.79,100.79,100.79,100.79,2400000.0
2007-07-02 04:16:00,100.8,100.8,100.78,100.78,213600005.0
2007-07-02 04:17:00,100.79,100.8,100.77,100.795,774900006.0
2007-07-02 04:18:00,100.795,100.795,100.78,100.78,106499998.0
2007-07-02 04:19:00,100.78,100.79,100.77,100.775,215299997.0
2007-07-02 04:20:00,100.77,100.78,100.77,100.775,190899999.0
2007-07-02 04:21:00,100.775,100.79,100.76,100.77,172100001.0
2007-07-02 04:22:00,100.77,100.78,100.76,100.765,229400000.0
2007-07-02 04:23:00,100.765,100.765,100.74,100.75,412600002.0
2007-07-02 04:24:00,100.75,100.76,100.74,100.74,262100000.0
2007-07-02 04:25:00,100.75,100.76,100.74,100.755,98400000.0
2007-07-02 04:26:00,100.755,100.76,100.74,100.74,303599998.0
2007-07-02 04:27:00,100.73,100.77,100.73,100.77,377800000.0
2007-07-02 04:28:00,100.77,100.775,100.76,100.76,317099996.0
2007-07-02 04:29:00,100.77,100.77,100.76,100.76,144799996.0
2007-07-02 04:30:00,100.76,100.765,100.735,100.74,394199999.0
2007-07-02 04:31:00,100.74,100.745,100.73,100.745,255999998.0
2007-07-02 04:32:00,100.745,100.75,100.73,100.74,233800000.0
2007-07-02 04:33:00,100.75,100.76,100.74,100.74,92799999.0
2007-07-02 04:34:00,100.74,100.74,100.74,100.74,55200000.0
2007-07-02 04:35:00,100.735,100.76,100.735,100.755,281299992.0
2007-07-02 04:36:00,100.76,100.76,100.755,100.76,47200000.0
2007-07-02 04:37:00,100.76,100.76,100.73,100.74,361399999.0
2007-07-02 04:38:00,100.735,100.735,100.72,100.72,169399999.0
2007-07-02 04:39:00,100.73,100.73,100.72,100.72,125599998.0
2007-07-02 04:40:00,100.72,100.73,100.71,100.71,124899996.0
2007-07-02 04:41:00,100.725,100.735,100.725,100.73,291199998.0
2007-07-02 04:42:00,100.73,100.74,100.73,100.73,71199998.0
2007-07-02 04:43:00,100.74,100.765,100.73,100.75,389399997.0
2007-07-02 04:44:00,100.755,100.755,100.755,100.755,5600000.0
2007-07-02 04:45:00,100.755,100.76,100.73,100.74,243499999.0
2007-07-02 04:46:00,100.74,100.755,100.74,100.75,148799999.0
2007-07-02 04:47:00,100.75,100.755,100.75,100.755,57700000.0
2007-07-02 04:48:00,100.755,100.755,100.74,100.745,22400000.0
2007-07-02 04:49:00,100.745,100.75,100.71,100.745,240900000.0
2007-07-02 04:50:00,100.73,100.74,100.71,100.72,246299999.0
2007-07-02 04:51:00,100.72,100.73,100.7,100.71,215900002.0
2007-07-02 04:52:00,100.71,100.715,100.7,100.71,433499998.0
2007-07-02 04:53:00,100.715,100.715,100.69,100.695,460099995.0
2007-07-02 04:54:00,100.695,100.705,100.68,100.68,333800000.0
2007-07-02 04:55:00,100.69,100.71,100.68,100.7,433700000.0
2007-07-02 04:56:00,100.7,100.7,100.66,100.675,337699997.0
2007-07-02 04:57:00,100.675,100.69,100.66,100.68,197899998.0
2007-07-02 04:58:00,100.68,100.69,100.68,100.69,134799997.0
2007-07-02 04:59:00,100.7,100.7,100.685,100.685,165600000.0
2007-07-02 05:00:00,100.685,100.685,100.66,100.66,197400000.0
2007-07-02 05:01:00,100.66,100.66,100.64,100.64,154299997.0
2007-07-02 05:02:00,100.655,100.665,100.65,100.65,489900006.0
2007-07-02 05:03:00,100.65,100.67,100.65,100.67,132700000.0
2007-07-02 05:04:00,100.67,100.68,100.67,100.68,70400000.0
2007-07-02 05:05:00,100.685,100.685,100.67,100.67,188000000.0
2007-07-02 05:06:00,100.675,100.675,100.66,100.67,311200000.0
2007-07-02 05:07:00,100.67,100.68,100.67,100.675,236300000.0
2007-07-02 05:08:00,100.675,100.68,100.67,100.68,71500000.0
2007-07-02 05:09:00,100.68,100.7,100.68,100.69,239000000.0
2007-07-02 05:10:00,100.7,100.7,100.68,100.68,48799999.0
2007-07-02 05:11:00,100.7,100.7,100.685,100.69,283000000.0
2007-07-02 05:12:00,100.7,100.7,100.695,100.7,104000000.0
2007-07-02 05:13:00,100.7,100.705,100.69,100.69,195100000.0
2007-07-02 05:14:00,100.7,100.7,100.69,100.69,113700000.0
2007-07-02 05:15:00,100.7,100.71,100.7,100.705,142400000.0
2007-07-02 05:16:00,100.705,100.71,100.705,100.705,25600000.0
2007-07-02 05:17:00,100.705,100.705,100.7,100.705,144000004.0
2007-07-02 05:18:00,100.705,100.72,100.705,100.72,110600000.0
2007-07-02 05:19:00,100.72,100.72,100.71,100.71,14400000.0
2007-07-02 05:20:00,100.715,100.715,100.71,100.715,45600000.0
2007-07-02 05:21:00,100.715,100.715,100.7,100.7,71199998.0
2007-07-02 05:22:00,100.71,100.71,100.7,100.7,60699999.0
2007-07-02 05:23:00,100.7,100.715,100.7,100.71,339199998.0
2007-07-02 05:24:00,100.7,100.71,100.7,100.7,122999999.0
2007-07-02 05:25:00,100.689,100.689,100.673,100.678,36000000.0
2007-07-02 05:26:00,100.71,100.71,100.705,100.705,47200000.0
2007-07-02 05:27:00,100.705,100.71,100.7,100.71,138400000.0
2007-07-02 05:28:00,100.705,100.71,100.7,100.71,78400000.0
2007-07-02 05:29:00,100.71,100.71,100.71,100.71,14400000.0
2007-07-02 05:30:00,100.71,100.71,100.705,100.705,40800000.0
2007-07-02 05:31:00,100.705,100.705,100.705,100.705,11200000.0
2007-07-02 05:32:00,100.7,100.71,100.69,100.69,111099999.0
2007-07-02 05:33:00,100.69,100.7,100.69,100.7,159899997.0
2007-07-02 05:34:00,100.7,100.71,100.7,100.71,84799998.0
2007-07-02 05:35:00,100.71,100.71,100.7,100.7,30400000.0
2007-07-02 05:36:00,100.69,100.7,100.69,100.7,58399998.0
2007-07-02 05:37:00,100.7,100.7,100.7,100.7,47200000.0
2007-07-02 05:38:00,100.7,100.7,100.69,100.69,286899999.0
2007-07-02 05:39:00,100.695,100.705,100.69,100.69,239600000.0
2007-07-02 05:40:00,100.695,100.695,100.69,100.69,131700000.0
2007-07-02 05:41:00,100.695,100.695,100.67,100.67,491299999.0
2007-07-02 05:42:00,100.685,100.685,100.675,100.675,119200000.0
2007-07-02 05:43:00,100.68,100.68,100.68,100.68,29100000.0
2007-07-02 05:44:00,100.68,100.68,100.68,100.68,37600000.0
2007-07-02 05:45:00,100.68,100.68,100.68,100.68,3100000.0
2007-07-02 05:46:00,100.68,100.7,100.68,100.68,84000000.0
2007-07-02 05:47:00,100.68,100.7,100.67,100.685,52000000.0
2007-07-02 05:48:00,100.685,100.685,100.68,100.68,41600000.0
2007-07-02 05:49:00,100.69,100.69,100.68,100.68,16800000.0
2007-07-02 05:50:00,100.67,100.68,100.67,100.675,121099999.0
2007-07-02 05:51:00,100.68,100.68,100.67,100.675,89600000.0
2007-07-02 05:52:00,100.675,100.675,100.67,100.67,68800000.0
2007-07-02 05:53:00,100.665,100.67,100.66,100.67,91200000.0
2007-07-02 05:54:00,100.67,100.67,100.66,100.66,92800000.0
2007-07-02 05:55:00,100.66,100.66,100.655,100.655,117600000.0
2007-07-02 05:56:00,100.66,100.66,100.65,100.65,89900000.0
2007-07-02 05:57:00,100.64,100.65,100.61,100.61,534899996.0
2007-07-02 05:58:00,100.61,100.62,100.59,100.59,171399999.0
2007-07-02 05:59:00,100.59,100.62,100.58,100.59,635799999.0
2007-07-02 06:00:00,100.585,100.61,100.58,100.595,906199995.0
2007-07-02 06:01:00,100.6,100.6,100.59,100.59,102100000.0
2007-07-02 06:02:00,100.6,100.61,100.59,100.6,358799998.0
2007-07-02 06:03:00,100.6,100.61,100.59,100.605,227299999.0
2007-07-02 06:04:00,100.6,100.62,100.6,100.62,104700000.0
2007-07-02 06:05:00,100.62,100.62,100.62,100.62,14400000.0
2007-07-02 06:06:00,100.62,100.63,100.61,100.62,217600000.0
2007-07-02 06:07:00,100.62,100.63,100.6,100.61,962699998.0
2007-07-02 06:08:00,100.62,100.66,100.62,100.65,415799999.0
2007-07-02 06:09:00,100.65,100.68,100.65,100.66,570600001.0
2007-07-02 06:10:00,100.67,100.68,100.66,100.675,417399998.0
2007-07-02 06:11:00,100.67,100.69,100.66,100.67,840000000.0
2007-07-02 06:12:00,100.68,100.68,100.66,100.68,179100000.0
2007-07-02 06:13:00,100.67,100.68,100.64,100.65,278899999.0
2007-07-02 06:14:00,100.65,100.67,100.645,100.66,420999995.0
2007-07-02 06:15:00,100.655,100.66,100.63,100.64,438399998.0
2007-07-02 06:16:00,100.64,100.64,100.635,100.635,86400000.0
2007-07-02 06:17:00,100.63,100.64,100.61,100.62,768399997.0
2007-07-02 06:18:00,100.63,100.63,100.61,100.62,127300001.0
2007-07-02 06:19:00,100.62,100.63,100.59,100.6,880800005.0
2007-07-02 06:20:00,100.605,100.61,100.6,100.61,190400000.0
2007-07-02 06:21:00,100.61,100.62,100.605,100.615,423399998.0
2007-07-02 06:22:00,100.61,100.64,100.61,100.64,263999999.0
2007-07-02 06:23:00,100.64,100.65,100.62,100.645,396000000.0
2007-07-02 06:24:00,100.65,100.65,100.64,100.64,36800000.0
2007-07-02 06:25:00,100.64,100.65,100.64,100.65,98400000.0
2007-07-02 06:26:00,100.65,100.66,100.65,100.66,260800000.0
2007-07-02 06:27:00,100.66,100.67,100.65,100.65,326100000.0
2007-07-02 06:28:00,100.65,100.66,100.65,100.655,133199999.0
2007-07-02 06:29:00,100.65,100.66,100.65,100.66,141600000.0
2007-07-02 06:30:00,100.66,100.66,100.64,100.64,129600000.0
2007-07-02 06:31:00,100.64,100.66,100.635,100.64,300600000.0
2007-07-02 06:32:00,100.64,100.65,100.63,100.65,262499999.0
2007-07-02 06:33:00,100.65,100.65,100.635,100.64,133200000.0
2007-07-02 06:34:00,100.64,100.64,100.63,100.63,122399999.0
2007-07-02 06:35:00,100.63,100.65,100.63,100.63,260100001.0
2007-07-02 06:36:00,100.64,100.65,100.63,100.65,236799997.0
2007-07-02 06:37:00,100.65,100.65,100.635,100.645,271200000.0
2007-07-02 06:38:00,100.645,100.645,100.63,100.63,182399999.0
2007-07-02 06:39:00,100.63,100.65,100.63,100.64,296700006.0
2007-07-02 06:40:00,100.64,100.64,100.63,100.63,335199992.0
2007-07-02 06:41:00,100.64,100.64,100.63,100.63,106399998.0
2007-07-02 06:42:00,100.63,100.64,100.62,100.625,291599999.0
2007-07-02 06:43:00,100.64,100.64,100.64,100.64,92800000.0
2007-07-02 06:44:00,100.64,100.64,100.625,100.625,87200000.0
2007-07-02 06:45:00,100.625,100.63,100.625,100.63,138400000.0
2007-07-02 06:46:00,100.63,100.635,100.63,100.635,23200000.0
2007-07-02 06:47:00,100.635,100.635,100.61,100.615,296600000.0
2007-07-02 06:48:00,100.61,100.63,100.6,100.61,754299983.0
2007-07-02 06:49:00,100.62,100.62,100.615,100.62,24800000.0
2007-07-02 06:50:00,100.62,100.62,100.61,100.61,77599999.0
2007-07-02 06:51:00,100.625,100.63,100.62,100.63,261600000.0
2007-07-02 06:52:00,100.63,100.63,100.61,100.62,130400000.0
2007-07-02 06:53:00,100.62,100.62,100.6,100.605,155199999.0
2007-07-02 06:54:00,100.605,100.61,100.59,100.59,395299999.0
2007-07-02 06:55:00,100.59,100.61,100.59,100.59,461699993.0
2007-07-02 06:56:00,100.59,100.61,100.59,100.59,240599998.0
2007-07-02 06:57:00,100.59,100.59,100.57,100.59,800799990.0
2007-07-02 06:58:00,100.59,100.6,100.59,100.59,72000000.0
2007-07-02 06:59:00,100.59,100.61,100.59,100.61,245100003.0
2007-07-02 07:00:00,100.61,100.61,100.59,100.59,352599998.0
2007-07-02 07:01:00,100.595,100.595,100.57,100.585,271999998.0
2007-07-02 07:02:00,100.585,100.59,100.57,100.58,391200000.0
2007-07-02 07:03:00,100.595,100.6,100.59,100.595,68000000.0
2007-07-02 07:04:00,100.595,100.6,100.59,100.6,308799997.0
2007-07-02 07:05:00,100.6,100.61,100.59,100.595,196200000.0
2007-07-02 07:06:00,100.595,100.595,100.585,100.59,200000000.0
2007-07-02 07:07:00,100.595,100.595,100.58,100.595,158999998.0
2007-07-02 07:08:00,100.595,100.595,100.59,100.59,36200000.0
2007-07-02 07:09:00,100.595,100.605,100.595,100.6,119200000.0
2007-07-02 07:10:00,100.6,100.62,100.6,100.615,303200000.0
2007-07-02 07:11:00,100.615,100.62,100.6,100.62,181200001.0
2007-07-02 07:12:00,100.625,100.64,100.61,100.63,84000000.0
2007-07-02 07:13:00,100.635,100.64,100.625,100.64,218300001.0
2007-07-02 07:14:00,100.63,100.64,100.62,100.64,312000000.0
2007-07-02 07:15:00,100.64,100.65,100.64,100.64,86400000.0
2007-07-02 07:16:00,100.64,100.64,100.63,100.63,215500000.0
2007-07-02 07:17:00,100.64,100.65,100.63,100.63,188599999.0
2007-07-02 07:18:00,100.64,100.64,100.635,100.64,63900000.0
2007-07-02 07:19:00,100.64,100.64,100.63,100.64,197900001.0
2007-07-02 07:20:00,100.63,100.645,100.63,100.63,291400006.0
2007-07-02 07:21:00,100.64,100.645,100.61,100.64,305499993.0
2007-07-02 07:22:00,100.63,100.645,100.62,100.635,206399998.0
2007-07-02 07:23:00,100.63,100.635,100.61,100.61,329499999.0
2007-07-02 07:24:00,100.63,100.64,100.62,100.62,241700000.0
2007-07-02 07:25:00,100.61,100.635,100.61,100.635,13600000.0
2007-07-02 07:26:00,100.63,100.635,100.61,100.635,94400000.0
2007-07-02 07:27:00,100.635,100.635,100.61,100.625,188000000.0
2007-07-02 07:28:00,100.62,100.635,100.6,100.61,313900000.0
2007-07-02 07:29:00,100.61,100.615,100.58,100.61,229299998.0
2007-07-02 07:30:00,100.61,100.61,100.58,100.6,102800000.0
2007-07-02 07:31:00,100.6,100.62,100.59,100.6,229999998.0
2007-07-02 07:32:00,100.61,100.62,100.61,100.62,57600000.0
2007-07-02 07:33:00,100.62,100.625,100.61,100.625,47700000.0
2007-07-02 07:34:00,100.625,100.63,100.61,100.625,266100002.0
2007-07-02 07:35:00,100.625,100.65,100.62,100.64,461300001.0
2007-07-02 07:36:00,100.64,100.67,100.63,100.66,346500002.0
2007-07-02 07:37:00,100.65,100.67,100.65,100.65,135099999.0
2007-07-02 07:38:00,100.65,100.65,100.635,100.635,104000000.0
2007-07-02 07:39:00,100.635,100.65,100.635,100.65,376700000.0
2007-07-02 07:40:00,100.65,100.67,100.64,100.655,287999999.0
2007-07-02 07:41:00,100.66,100.67,100.655,100.66,159999995.0
2007-07-02 07:42:00,100.66,100.66,100.655,100.655,252000000.0
2007-07-02 07:43:00,100.655,100.66,100.645,100.645,212000000.0
2007-07-02 07:44:00,100.65,100.655,100.645,100.655,199200000.0
2007-07-02 07:45:00,100.655,100.66,100.64,100.66,249699997.0
2007-07-02 07:46:00,100.655,100.655,100.655,100.655,5600000.0
2007-07-02 07:47:00,100.66,100.67,100.65,100.66,297599997.0
2007-07-02 07:48:00,100.66,100.68,100.66,100.67,273599999.0
2007-07-02 07:49:00,100.66,100.68,100.66,100.67,217099999.0
2007-07-02 07:50:00,100.67,100.68,100.67,100.68,77600001.0
2007-07-02 07:51:00,100.685,100.705,100.68,100.7,259299996.0
2007-07-02 07:52:00,100.695,100.705,100.66,100.69,344099998.0
2007-07-02 07:53:00,100.7,100.705,100.66,100.67,532999996.0
2007-07-02 07:54:00,100.69,100.7,100.67,100.69,420600000.0
2007-07-02 07:55:00,100.68,100.7,100.67,100.68,298299997.0
2007-07-02 07:56:00,100.69,100.69,100.67,100.67,455199996.0
2007-07-02 07:57:00,100.675,100.675,100.65,100.66,547199996.0
2007-07-02 07:58:00,100.66,100.66,100.64,100.66,239299996.0
2007-07-02 07:59:00,100.66,100.68,100.66,100.67,194400000.0
2007-07-02 08:00:00,100.68,100.705,100.68,100.705,702800006.0
2007-07-02 08:01:00,100.7,100.73,100.7,100.725,500300000.0
2007-07-02 08:02:00,100.725,100.755,100.71,100.75,1080600006.0
2007-07-02 08:03:00,100.75,100.765,100.74,100.76,442500000.0
2007-07-02 08:04:00,100.76,100.77,100.75,100.75,601199998.0
2007-07-02 08:05:00,100.75,100.77,100.74,100.76,574399993.0
2007-07-02 08:06:00,100.76,100.77,100.75,100.75,589799996.0
2007-07-02 08:07:00,100.75,100.76,100.74,100.745,577800000.0
2007-07-02 08:08:00,100.745,100.76,100.74,100.75,370400000.0
2007-07-02 08:09:00,100.75,100.77,100.745,100.765,407199999.0
2007-07-02 08:10:00,100.765,100.765,100.76,100.76,470399999.0
2007-07-02 08:11:00,100.76,100.765,100.74,100.76,714599993.0
2007-07-02 08:12:00,100.75,100.76,100.73,100.735,1318499999.0
2007-07-02 08:13:00,100.74,100.75,100.695,100.72,831999998.0
2007-07-02 08:14:00,100.72,100.72,100.67,100.7,1095199998.0
2007-07-02 08:15:00,100.7,100.73,100.7,100.71,1036200006.0
2007-07-02 08:16:00,100.72,100.75,100.72,100.735,1475200017.0
2007-07-02 08:17:00,100.74,100.75,100.73,100.735,897199989.0
2007-07-02 08:18:00,100.74,100.75,100.73,100.73,1128700006.0
2007-07-02 08:19:00,100.73,100.74,100.69,100.705,1202600007.0
2007-07-02 08:20:00,100.71,100.725,100.71,100.71,333200004.0
2007-07-02 08:21:00,100.71,100.74,100.71,100.73,630099999.0
2007-07-02 08:22:00,100.73,100.77,100.73,100.76,609999998.0
2007-07-02 08:23:00,100.76,100.76,100.74,100.745,771999999.0
2007-07-02 08:24:00,100.74,100.76,100.73,100.75,317800001.0
2007-07-02 08:25:00,100.76,100.77,100.74,100.76,667200000.0
2007-07-02 08:26:00,100.76,100.76,100.75,100.75,239699999.0
2007-07-02 08:27:00,100.75,100.75,100.74,100.75,188000000.0
2007-07-02 08:28:00,100.75,100.76,100.72,100.725,886100002.0
2007-07-02 08:29:00,100.725,100.725,100.69,100.69,837599999.0
2007-07-02 08:30:00,100.69,100.72,100.69,100.7,852799998.0
2007-07-02 08:31:00,100.71,100.71,100.69,100.71,371600001.0
2007-07-02 08:32:00,100.71,100.725,100.69,100.715,830699985.0
2007-07-02 08:33:00,100.715,100.74,100.7,100.71,840600006.0
2007-07-02 08:34:00,100.72,100.72,100.71,100.72,55600000.0
2007-07-02 08:35:00,100.72,100.72,100.68,100.68,865099999.0
2007-07-02 08:36:00,100.67,100.71,100.67,100.7,672400005.0
2007-07-02 08:37:00,100.7,100.7,100.68,100.7,264699998.0
2007-07-02 08:38:00,100.69,100.7,100.665,100.665,1108599996.0
2007-07-02 08:39:00,100.665,100.71,100.66,100.7,544300001.0
2007-07-02 08:40:00,100.7,100.7,100.65,100.67,1108900001.0
2007-07-02 08:41:00,100.67,100.68,100.66,100.67,496799994.0
2007-07-02 08:42:00,100.68,100.68,100.66,100.66,299099999.0
2007-07-02 08:43:00,100.665,100.665,100.64,100.645,541299996.0
2007-07-02 08:44:00,100.645,100.65,100.6,100.61,776300001.0
2007-07-02 08:45:00,100.61,100.62,100.57,100.59,1056199997.0
2007-07-02 08:46:00,100.59,100.6,100.57,100.59,737499997.0
2007-07-02 08:47:00,100.59,100.59,100.57,100.59,897699993.0
2007-07-02 08:48:00,100.59,100.59,100.54,100.55,900800000.0
2007-07-02 08:49:00,100.55,100.57,100.525,100.555,994800007.0
2007-07-02 08:50:00,100.555,100.57,100.54,100.55,715600003.0
2007-07-02 08:51:00,100.55,100.55,100.52,100.52,856799997.0
2007-07-02 08:52:00,100.52,100.55,100.52,100.53,1380799999.0
2007-07-02 08:53:00,100.53,100.56,100.53,100.56,642500004.0
2007-07-02 08:54:00,100.56,100.57,100.54,100.565,1429200007.0
2007-07-02 08:55:00,100.57,100.57,100.55,100.55,1164100013.0
2007-07-02 08:56:00,100.57,100.6,100.56,100.6,734600006.0
2007-07-02 08:57:00,100.6,100.61,100.58,100.59,959799997.0
2007-07-02 08:58:00,100.59,100.6,100.57,100.57,789499998.0
2007-07-02 08:59:00,100.57,100.6,100.57,100.59,1336699996.0
2007-07-02 09:00:00,100.59,100.63,100.58,100.61,917000001.0
2007-07-02 09:01:00,100.61,100.65,100.61,100.65,1353599998.0
2007-07-02 09:02:00,100.645,100.66,100.63,100.635,2053500004.0
2007-07-02 09:03:00,100.635,100.66,100.63,100.65,538700002.0
2007-07-02 09:04:00,100.65,100.65,100.64,100.65,578800002.0
2007-07-02 09:05:00,100.65,100.655,100.64,100.65,1300999996.0
2007-07-02 09:06:00,100.65,100.67,100.65,100.67,566300003.0
2007-07-02 09:07:00,100.67,100.69,100.66,100.69,1243599998.0
2007-07-02 09:08:00,100.69,100.71,100.68,100.7,780600000.0
2007-07-02 09:09:00,100.7,100.7,100.68,100.68,872399985.0
2007-07-02 09:10:00,100.69,100.695,100.675,100.68,1108900010.0
2007-07-02 09:11:00,100.68,100.69,100.67,100.67,775799991.0
2007-07-02 09:12:00,100.675,100.68,100.66,100.67,734200010.0
2007-07-02 09:13:00,100.67,100.67,100.655,100.67,578200000.0
2007-07-02 09:14:00,100.67,100.67,100.62,100.62,676299995.0
2007-07-02 09:15:00,100.62,100.63,100.615,100.62,352500002.0
2007-07-02 09:16:00,100.62,100.63,100.61,100.63,377400000.0
2007-07-02 09:17:00,100.63,100.63,100.58,100.59,572899997.0
2007-07-02 09:18:00,100.59,100.6,100.58,100.6,836100003.0
2007-07-02 09:19:00,100.59,100.61,100.59,100.61,1188800001.0
2007-07-02 09:20:00,100.6,100.6,100.59,100.6,500600001.0
2007-07-02 09:21:00,100.6,100.6,100.58,100.6,526900003.0
2007-07-02 09:22:00,100.61,100.62,100.6,100.62,617400003.0
2007-07-02 09:23:00,100.615,100.63,100.6,100.63,930000006.0
2007-07-02 09:24:00,100.63,100.64,100.62,100.62,1217700000.0
2007-07-02 09:25:00,100.62,100.64,100.61,100.63,1593199983.0
2007-07-02 09:26:00,100.63,100.64,100.61,100.64,646399991.0
2007-07-02 09:27:00,100.635,100.64,100.63,100.64,465300004.0
2007-07-02 09:28:00,100.64,100.645,100.63,100.64,1585200009.0
2007-07-02 09:29:00,100.64,100.64,100.62,100.63,363099996.0
2007-07-02 09:30:00,100.635,100.665,100.63,100.655,851199996.0
2007-07-02 09:31:00,100.655,100.685,100.64,100.68,1668399999.0
2007-07-02 09:32:00,100.67,100.69,100.66,100.68,1801300006.0
2007-07-02 09:33:00,100.68,100.69,100.67,100.68,675700007.0
2007-07-02 09:34:00,100.685,100.7,100.68,100.7,374299999.0
2007-07-02 09:35:00,100.695,100.75,100.68,100.75,714000003.0
2007-07-02 09:36:00,100.75,100.78,100.72,100.775,1621299992.0
2007-07-02 09:37:00,100.775,100.785,100.75,100.76,1332199997.0
2007-07-02 09:38:00,100.765,100.8,100.765,100.8,1876299998.0
2007-07-02 09:39:00,100.79,100.81,100.77,100.8,1579200003.0
2007-07-02 09:40:00,100.8,100.81,100.78,100.79,782900000.0
2007-07-02 09:41:00,100.79,100.81,100.77,100.8,2091500004.0
2007-07-02 09:42:00,100.8,100.81,100.78,100.8,1489900006.0
2007-07-02 09:43:00,100.805,100.83,100.79,100.83,1293600003.0
2007-07-02 09:44:00,100.83,100.85,100.825,100.85,809299999.0
2007-07-02 09:45:00,100.86,100.89,100.83,100.88,1852100010.0
2007-07-02 09:46:00,100.87,100.875,100.78,100.78,1852100010.0
2007-07-02 09:47:00,100.78,100.81,100.78,100.79,1391900020.0
2007-07-02 09:48:00,100.8,100.83,100.8,100.81,817299997.0
2007-07-02 09:49:00,100.81,100.82,100.785,100.785,1455400016.0
2007-07-02 09:50:00,100.785,100.79,100.77,100.77,203999999.0
2007-07-02 09:51:00,100.77,100.79,100.77,100.78,441599998.0
2007-07-02 09:52:00,100.775,100.78,100.75,100.765,1243599995.0
2007-07-02 09:53:00,100.77,100.79,100.76,100.77,1257000006.0
2007-07-02 09:54:00,100.77,100.78,100.76,100.78,492599992.0
2007-07-02 09:55:00,100.775,100.79,100.76,100.78,1063099989.0
2007-07-02 09:56:00,100.78,100.8,100.78,100.8,1467299991.0
2007-07-02 09:57:00,100.8,100.81,100.79,100.79,613499995.0
2007-07-02 09:58:00,100.795,100.825,100.79,100.825,1613600003.0
2007-07-02 09:59:00,100.825,100.83,100.79,100.825,1297500010.0
2007-07-02 10:00:00,100.825,100.825,100.79,100.81,1418000000.0
2007-07-02 10:01:00,100.82,100.84,100.8,100.82,1924400014.0
2007-07-02 10:02:00,100.83,100.83,100.8,100.8,903900005.0
2007-07-02 10:03:00,100.8,100.805,100.78,100.79,1022700006.0
2007-07-02 10:04:00,100.795,100.795,100.76,100.77,868199996.0
2007-07-02 10:05:00,100.77,100.79,100.76,100.78,538399999.0
2007-07-02 10:06:00,100.78,100.79,100.74,100.76,1368399999.0
2007-07-02 10:07:00,100.76,100.78,100.76,100.78,799700003.0
2007-07-02 10:08:00,100.78,100.79,100.76,100.77,1249200004.0
2007-07-02 10:09:00,100.77,100.785,100.76,100.77,1111500003.0
2007-07-02 10:10:00,100.76,100.77,100.75,100.76,857199991.0
2007-07-02 10:11:00,100.76,100.81,100.75,100.8,1651200000.0
2007-07-02 10:12:00,100.8,100.8,100.76,100.77,985100007.0
2007-07-02 10:13:00,100.78,100.78,100.76,100.78,1441500011.0
2007-07-02 10:14:00,100.77,100.78,100.76,100.77,1443499995.0
2007-07-02 10:15:00,100.765,100.795,100.76,100.79,1415299988.0
2007-07-02 10:16:00,100.79,100.81,100.79,100.8,641099995.0
2007-07-02 10:17:00,100.8,100.8,100.79,100.8,329399999.0
2007-07-02 10:18:00,100.79,100.8,100.78,100.79,640200010.0
2007-07-02 10:19:00,100.79,100.795,100.78,100.79,716700000.0
2007-07-02 10:20:00,100.78,100.82,100.78,100.81,1230900000.0
2007-07-02 10:21:00,100.815,100.84,100.815,100.84,408100001.0
2007-07-02 10:22:00,100.84,100.85,100.83,100.83,365699997.0
2007-07-02 10:23:00,100.84,100.89,100.83,100.88,1273699996.0
2007-07-02 10:24:00,100.88,100.89,100.87,100.87,518399995.0
2007-07-02 10:25:00,100.87,100.89,100.87,100.88,778400003.0
2007-07-02 10:26:00,100.88,100.905,100.87,100.895,1427300003.0
2007-07-02 10:27:00,100.9,100.915,100.87,100.9,1555100003.0
2007-07-02 10:28:00,100.9,100.96,100.9,100.955,1053700008.0
2007-07-02 10:29:00,100.96,100.96,100.92,100.93,1627900018.0
2007-07-02 10:30:00,100.93,100.93,100.9,100.91,626000003.0
2007-07-02 10:31:00,100.91,100.95,100.905,100.93,1046600002.0
2007-07-02 10:32:00,100.93,100.94,100.91,100.925,1269700000.0
2007-07-02 10:33:00,100.92,100.94,100.9,100.93,1862600027.0
2007-07-02 10:34:00,100.93,100.95,100.92,100.94,977299993.0
2007-07-02 10:35:00,100.94,100.96,100.94,100.95,795300003.0
2007-07-02 10:36:00,100.95,100.95,100.92,100.925,984700000.0
2007-07-02 10:37:00,100.925,100.94,100.92,100.94,123500001.0
2007-07-02 10:38:00,100.94,100.96,100.94,100.94,222400000.0
2007-07-02 10:39:00,100.94,100.96,100.94,100.95,143200001.0
2007-07-02 10:40:00,100.95,100.96,100.93,100.94,986199999.0
2007-07-02 10:41:00,100.92,100.94,100.895,100.93,1418100000.0
2007-07-02 10:42:00,100.94,100.96,100.93,100.93,1157200001.0
2007-07-02 10:43:00,100.92,100.95,100.91,100.93,1200700004.0
2007-07-02 10:44:00,100.925,100.94,100.9,100.9,653699997.0
2007-07-02 10:45:00,100.905,100.92,100.89,100.91,740400000.0
2007-07-02 10:46:00,100.91,100.92,100.9,100.91,988100010.0
2007-07-02 10:47:00,100.91,100.92,100.9,100.91,698199993.0
2007-07-02 10:48:00,100.91,100.91,100.89,100.9,723500015.0
2007-07-02 10:49:00,100.9,100.9,100.84,100.86,1039399999.0
2007-07-02 10:50:00,100.87,100.89,100.84,100.88,520500001.0
2007-07-02 10:51:00,100.89,100.9,100.87,100.88,597599997.0
2007-07-02 10:52:00,100.88,100.89,100.85,100.85,586999999.0
2007-07-02 10:53:00,100.86,100.88,100.84,100.86,1802999996.0
2007-07-02 10:54:00,100.87,100.88,100.86,100.86,548900006.0
2007-07-02 10:55:00,100.87,100.87,100.84,100.86,725300000.0
2007-07-02 10:56:00,100.86,100.91,100.85,100.9,1453200002.0
2007-07-02 10:57:00,100.9,100.91,100.88,100.88,1675700025.0
2007-07-02 10:58:00,100.88,100.9,100.88,100.89,434200004.0
2007-07-02 10:59:00,100.89,100.89,100.86,100.87,385499998.0
2007-07-02 11:00:00,100.87,100.89,100.835,100.87,1393000005.0
2007-07-02 11:01:00,100.86,100.88,100.855,100.855,849800001.0
2007-07-02 11:02:00,100.85,100.87,100.85,100.87,921100010.0
2007-07-02 11:03:00,100.865,100.87,100.845,100.845,1315800009.0
2007-07-02 11:04:00,100.845,100.87,100.84,100.86,1077599997.0
2007-07-02 11:05:00,100.86,100.87,100.855,100.87,619799993.0
2007-07-02 11:06:00,100.865,100.88,100.865,100.88,460799997.0
2007-07-02 11:07:00,100.88,100.9,100.88,100.885,1453900003.0
2007-07-02 11:08:00,100.885,100.89,100.88,100.89,154500002.0
2007-07-02 11:09:00,100.89,100.9,100.89,100.89,716500012.0
2007-07-02 11:10:00,100.89,100.9,100.875,100.875,503400000.0
2007-07-02 11:11:00,100.875,100.89,100.87,100.89,433199997.0
2007-07-02 11:12:00,100.89,100.9,100.86,100.9,1101300005.0
2007-07-02 11:13:00,100.9,100.92,100.89,100.91,1381500018.0
2007-07-02 11:14:00,100.91,100.915,100.89,100.905,1095900010.0
2007-07-02 11:15:00,100.905,100.92,100.9,100.92,966899996.0
2007-07-02 11:16:00,100.92,100.925,100.91,100.92,1036700031.0
2007-07-02 11:17:00,100.92,100.97,100.92,100.965,898899994.0
2007-07-02 11:18:00,100.965,100.98,100.96,100.96,1767699999.0
2007-07-02 11:19:00,100.96,100.97,100.96,100.965,615800000.0
2007-07-02 11:20:00,100.97,100.97,100.92,100.945,846500003.0
2007-07-02 11:21:00,100.94,100.95,100.91,100.93,448500000.0
2007-07-02 11:22:00,100.92,100.95,100.92,100.94,420899996.0
2007-07-02 11:23:00,100.94,100.95,100.91,100.925,811599992.0
2007-07-02 11:24:00,100.925,100.94,100.925,100.93,433400000.0
2007-07-02 11:25:00,100.93,100.93,100.91,100.92,467800009.0
2007-07-02 11:26:00,100.92,100.94,100.92,100.94,279100000.0
2007-07-02 11:27:00,100.94,100.94,100.93,100.935,211200000.0
2007-07-02 11:28:00,100.935,100.94,100.93,100.94,233000001.0
2007-07-02 11:29:00,100.945,100.945,100.945,100.945,16800000.0
2007-07-02 11:30:00,100.94,100.95,100.93,100.95,491600005.0
2007-07-02 11:31:00,100.95,100.975,100.95,100.97,485100000.0
2007-07-02 11:32:00,100.97,100.99,100.96,100.97,970199995.0
2007-07-02 11:33:00,100.97,100.97,100.955,100.97,332799999.0
2007-07-02 11:34:00,100.97,100.99,100.94,100.94,1767900012.0
2007-07-02 11:35:00,100.97,100.99,100.96,100.98,725400004.0
2007-07-02 11:36:00,100.98,100.98,100.95,100.96,612800001.0
2007-07-02 11:37:00,100.96,100.98,100.95,100.97,327099999.0
2007-07-02 11:38:00,100.97,100.98,100.96,100.98,591499998.0
2007-07-02 11:39:00,100.98,100.98,100.97,100.98,94400000.0
2007-07-02 11:40:00,100.975,100.975,100.96,100.97,164600002.0
2007-07-02 11:41:00,100.97,100.99,100.96,100.98,853299997.0
2007-07-02 11:42:00,100.98,101.0,100.975,100.98,988999993.0
2007-07-02 11:43:00,100.97,101.01,100.97,101.0,1076999996.0
2007-07-02 11:44:00,100.99,101.01,100.99,101.0,1233399998.0
2007-07-02 11:45:00,101.0,101.03,101.0,101.02,1120499999.0
2007-07-02 11:46:00,101.01,101.02,101.0,101.0,636299999.0
2007-07-02 11:47:00,101.0,101.03,101.0,101.03,553500000.0
2007-07-02 11:48:00,101.02,101.05,101.02,101.04,1030799994.0
2007-07-02 11:49:00,101.04,101.05,101.025,101.03,735199999.0
2007-07-02 11:50:00,101.02,101.04,101.01,101.04,294299999.0
2007-07-02 11:51:00,101.04,101.04,101.02,101.04,424200001.0
2007-07-02 11:52:00,101.05,101.05,101.015,101.02,294699999.0
2007-07-02 11:53:00,101.015,101.015,100.98,100.98,1246000009.0
2007-07-02 11:54:00,100.99,100.99,100.98,100.99,564899999.0
2007-07-02 11:55:00,100.99,101.0,100.96,100.97,1280799994.0
2007-07-02 11:56:00,100.97,100.98,100.94,100.95,2057699990.0
2007-07-02 11:57:00,100.95,100.97,100.94,100.95,1839600000.0
2007-07-02 11:58:00,100.95,100.97,100.93,100.95,1272399996.0
2007-07-02 11:59:00,100.95,100.95,100.92,100.935,972099991.0
2007-07-02 12:00:00,100.935,100.96,100.92,100.94,1450000007.0
2007-07-02 12:01:00,100.94,100.96,100.94,100.94,847699993.0
2007-07-02 12:02:00,100.94,100.96,100.925,100.96,1189600000.0
2007-07-02 12:03:00,100.96,100.97,100.95,100.95,888699998.0
2007-07-02 12:04:00,100.95,100.98,100.93,100.95,900100003.0
2007-07-02 12:05:00,100.95,100.95,100.93,100.95,998399989.0
2007-07-02 12:06:00,100.95,100.96,100.93,100.94,607699991.0
2007-07-02 12:07:00,100.93,100.96,100.93,100.96,1120699994.0
2007-07-02 12:08:00,100.96,100.96,100.945,100.95,343200000.0
2007-07-02 12:09:00,100.95,100.95,100.935,100.95,833599985.0
2007-07-02 12:10:00,100.94,100.96,100.93,100.95,303899999.0
2007-07-02 12:11:00,100.95,100.95,100.925,100.94,586299996.0
2007-07-02 12:12:00,100.94,100.94,100.93,100.935,342200001.0
2007-07-02 12:13:00,100.94,100.96,100.94,100.94,1081200000.0
2007-07-02 12:14:00,100.94,100.99,100.935,100.97,933199990.0
2007-07-02 12:15:00,100.965,100.99,100.96,100.975,824099998.0
2007-07-02 12:16:00,100.97,101.03,100.97,101.01,1928500000.0
2007-07-02 12:17:00,101.01,101.02,101.0,101.0,1503999999.0
2007-07-02 12:18:00,101.01,101.03,101.0,101.0,536299999.0
2007-07-02 12:19:00,100.99,101.02,100.99,101.01,1024299995.0
2007-07-02 12:20:00,101.01,101.01,100.97,100.99,415899994.0
2007-07-02 12:21:00,100.99,100.99,100.975,100.99,107200000.0
2007-07-02 12:22:00,100.99,100.99,100.97,100.975,241300000.0
2007-07-02 12:23:00,100.975,100.99,100.975,100.99,168000000.0
2007-07-02 12:24:00,100.99,100.99,100.97,100.99,381399999.0
2007-07-02 12:25:00,100.99,101.01,100.98,101.0,764299993.0
2007-07-02 12:26:00,101.0,101.01,100.99,101.0,508900002.0
2007-07-02 12:27:00,100.99,101.0,100.99,100.99,267800002.0
2007-07-02 12:28:00,100.99,101.0,100.98,100.99,1102200002.0
2007-07-02 12:29:00,101.0,101.01,100.985,100.99,293900000.0
2007-07-02 12:30:00,100.99,100.99,100.96,100.96,933500002.0
2007-07-02 12:31:00,100.96,100.97,100.94,100.95,772800000.0
2007-07-02 12:32:00,100.96,100.97,100.95,100.95,480700000.0
2007-07-02 12:33:00,100.95,100.96,100.93,100.95,573699993.0
2007-07-02 12:34:00,100.96,100.96,100.945,100.95,516099993.0
2007-07-02 12:35:00,100.95,100.95,100.9,100.92,1256699998.0
2007-07-02 12:36:00,100.91,100.93,100.91,100.92,976299999.0
2007-07-02 12:37:00,100.92,100.93,100.915,100.93,398899996.0
2007-07-02 12:38:00,100.93,100.96,100.93,100.96,830300013.0
2007-07-02 12:39:00,100.96,101.0,100.96,100.96,518900002.0
2007-07-02 12:40:00,100.96,100.97,100.94,100.95,997399998.0
2007-07-02 12:41:00,100.95,100.97,100.94,100.945,997600001.0
2007-07-02 12:42:00,100.945,100.95,100.93,100.94,482000000.0
2007-07-02 12:43:00,100.94,100.96,100.94,100.94,470299999.0
2007-07-02 12:44:00,100.94,100.96,100.93,100.94,1463699987.0
2007-07-02 12:45:00,100.94,100.95,100.93,100.93,707300000.0
2007-07-02 12:46:00,100.93,100.94,100.93,100.94,175300000.0
2007-07-02 12:47:00,100.94,100.94,100.92,100.94,495699995.0
2007-07-02 12:48:00,100.94,100.96,100.93,100.96,416899999.0
2007-07-02 12:49:00,100.96,100.96,100.94,100.95,733100004.0
2007-07-02 12:50:00,100.95,100.95,100.94,100.95,216000001.0
2007-07-02 12:51:00,100.95,100.96,100.95,100.96,127000000.0
2007-07-02 12:52:00,100.95,100.96,100.95,100.95,270499999.0
2007-07-02 12:53:00,100.97,100.97,100.945,100.945,254000001.0
2007-07-02 12:54:00,100.95,100.95,100.94,100.94,116700000.0
2007-07-02 12:55:00,100.94,100.95,100.94,100.94,385800006.0
2007-07-02 12:56:00,100.95,100.99,100.94,100.98,1266499998.0
2007-07-02 12:57:00,100.98,100.98,100.96,100.98,521200002.0
2007-07-02 12:58:00,100.98,100.98,100.97,100.97,275200000.0
2007-07-02 12:59:00,100.97,100.99,100.96,100.98,514800010.0
2007-07-02 13:00:00,100.98,100.99,100.98,100.99,527999999.0
2007-07-02 13:01:00,100.99,100.99,100.97,100.97,374100000.0
2007-07-02 13:02:00,100.96,100.98,100.95,100.95,565900005.0
2007-07-02 13:03:00,100.96,101.01,100.95,100.99,1208200000.0
2007-07-02 13:04:00,100.99,101.01,100.98,101.0,635400001.0
2007-07-02 13:05:00,101.0,101.01,100.99,101.0,447399998.0
2007-07-02 13:06:00,100.99,101.0,100.99,100.99,508900004.0
2007-07-02 13:07:00,100.99,101.02,100.98,101.02,1632899985.0
2007-07-02 13:08:00,101.0,101.03,101.0,101.01,511000004.0
2007-07-02 13:09:00,101.02,101.02,100.97,100.97,808500002.0
2007-07-02 13:10:00,100.97,100.98,100.95,100.96,310099999.0
2007-07-02 13:11:00,100.95,100.96,100.94,100.95,820999996.0
2007-07-02 13:12:00,100.94,100.96,100.94,100.96,846400003.0
2007-07-02 13:13:00,100.96,100.97,100.95,100.97,1030600001.0
2007-07-02 13:14:00,100.97,100.98,100.96,100.98,1087499989.0
2007-07-02 13:15:00,100.97,100.98,100.97,100.98,360000000.0
2007-07-02 13:16:00,100.97,100.98,100.95,100.96,687099997.0
2007-07-02 13:17:00,100.96,100.97,100.94,100.95,487699998.0
2007-07-02 13:18:00,100.95,100.97,100.94,100.96,1035500006.0
2007-07-02 13:19:00,100.96,100.98,100.96,100.98,86400001.0
2007-07-02 13:20:00,100.98,100.98,100.95,100.97,297900000.0
2007-07-02 13:21:00,100.98,100.99,100.96,100.985,369100000.0
2007-07-02 13:22:00,100.99,101.01,100.98,101.0,744700006.0
2007-07-02 13:23:00,100.99,101.0,100.97,100.98,879399998.0
2007-07-02 13:24:00,100.98,101.01,100.97,100.985,566099994.0
2007-07-02 13:25:00,100.985,101.01,100.97,100.98,1404699977.0
2007-07-02 13:26:00,101.0,101.0,100.98,101.0,572099995.0
2007-07-02 13:27:00,101.0,101.0,100.99,101.0,210900002.0
2007-07-02 13:28:00,101.0,101.01,101.0,101.01,124800000.0
2007-07-02 13:29:00,101.01,101.03,101.0,101.03,723200002.0
2007-07-02 13:30:00,101.02,101.03,101.01,101.02,763399999.0
2007-07-02 13:31:00,101.04,101.04,101.02,101.02,1649900002.0
2007-07-02 13:32:00,101.03,101.07,101.02,101.05,961400005.0
2007-07-02 13:33:00,101.05,101.07,101.05,101.07,759200002.0
2007-07-02 13:34:00,101.07,101.08,101.05,101.07,717400000.0
2007-07-02 13:35:00,101.07,101.08,101.05,101.08,1149500003.0
2007-07-02 13:36:00,101.08,101.09,101.05,101.09,599200000.0
2007-07-02 13:37:00,101.08,101.08,101.055,101.055,391700001.0
2007-07-02 13:38:00,101.055,101.08,101.05,101.08,641600004.0
2007-07-02 13:39:00,101.08,101.08,101.07,101.07,404099999.0
2007-07-02 13:40:00,101.08,101.08,101.06,101.06,429500002.0
2007-07-02 13:41:00,101.06,101.08,101.04,101.06,989899998.0
2007-07-02 13:42:00,101.06,101.07,101.04,101.04,427500003.0
2007-07-02 13:43:00,101.04,101.05,101.02,101.02,575900001.0
2007-07-02 13:44:00,101.02,101.04,101.02,101.03,820500004.0
2007-07-02 13:45:00,101.03,101.07,101.03,101.07,573100001.0
2007-07-02 13:46:00,101.065,101.09,101.06,101.085,1358699994.0
2007-07-02 13:47:00,101.09,101.09,101.08,101.08,362200001.0
2007-07-02 13:48:00,101.08,101.1,101.08,101.09,294999998.0
2007-07-02 13:49:00,101.09,101.11,101.09,101.1,594099991.0
2007-07-02 13:50:00,101.095,101.16,101.095,101.14,1124200002.0
2007-07-02 13:51:00,101.15,101.16,101.13,101.13,509299998.0
2007-07-02 13:52:00,101.15,101.17,101.13,101.13,1420300010.0
2007-07-02 13:53:00,101.14,101.16,101.13,101.13,564399997.0
2007-07-02 13:54:00,101.145,101.18,101.14,101.17,564399997.0
2007-07-02 13:55:00,101.17,101.18,101.16,101.17,392800000.0
2007-07-02 13:56:00,101.17,101.17,101.14,101.15,214400000.0
2007-07-02 13:57:00,101.16,101.16,101.12,101.13,983499998.0
2007-07-02 13:58:00,101.13,101.14,101.12,101.12,636700001.0
2007-07-02 13:59:00,101.12,101.13,101.08,101.09,618999994.0
2007-07-02 14:00:00,101.08,101.11,101.07,101.07,823199998.0
2007-07-02 14:01:00,101.07,101.09,101.06,101.08,1041100002.0
2007-07-02 14:02:00,101.08,101.09,101.07,101.07,180600001.0
2007-07-02 14:03:00,101.07,101.08,101.06,101.07,470399999.0
2007-07-02 14:04:00,101.07,101.08,101.03,101.035,1148699985.0
2007-07-02 14:05:00,101.04,101.08,101.03,101.07,1467899994.0
2007-07-02 14:06:00,101.07,101.08,101.04,101.05,956300003.0
2007-07-02 14:07:00,101.05,101.07,101.04,101.065,885900001.0
2007-07-02 14:08:00,101.06,101.07,101.05,101.065,298199998.0
2007-07-02 14:09:00,101.07,101.08,101.07,101.08,75200000.0
2007-07-02 14:10:00,101.08,101.085,101.075,101.075,220799999.0
2007-07-02 14:11:00,101.075,101.09,101.07,101.07,837299990.0
2007-07-02 14:12:00,101.07,101.08,101.06,101.08,575600002.0
2007-07-02 14:13:00,101.08,101.08,101.05,101.05,676700007.0
2007-07-02 14:14:00,101.05,101.07,101.03,101.04,779800007.0
2007-07-02 14:15:00,101.05,101.06,101.03,101.03,1578100001.0
2007-07-02 14:16:00,101.03,101.05,101.03,101.04,348800000.0
2007-07-02 14:17:00,101.04,101.05,101.03,101.04,537399999.0
2007-07-02 14:18:00,101.05,101.06,101.04,101.04,489500007.0
2007-07-02 14:19:00,101.04,101.05,101.02,101.04,1437500012.0
2007-07-02 14:20:00,101.03,101.08,101.025,101.07,1191199989.0
2007-07-02 14:21:00,101.065,101.12,101.06,101.11,1389200001.0
2007-07-02 14:22:00,101.1,101.13,101.09,101.11,1634500001.0
2007-07-02 14:23:00,101.11,101.12,101.1,101.11,717900011.0
2007-07-02 14:24:00,101.11,101.14,101.11,101.12,659899997.0
2007-07-02 14:25:00,101.12,101.13,101.1,101.12,856099995.0
2007-07-02 14:26:00,101.12,101.14,101.105,101.13,795899999.0
2007-07-02 14:27:00,101.12,101.14,101.11,101.12,678699998.0
2007-07-02 14:28:00,101.12,101.13,101.11,101.12,585900001.0
2007-07-02 14:29:00,101.12,101.14,101.115,101.14,883499999.0
2007-07-02 14:30:00,101.14,101.15,101.12,101.135,491200001.0
2007-07-02 14:31:00,101.135,101.15,101.11,101.12,431300002.0
2007-07-02 14:32:00,101.12,101.13,101.115,101.12,147500000.0
2007-07-02 14:33:00,101.12,101.13,101.115,101.12,280000000.0
2007-07-02 14:34:00,101.13,101.14,101.12,101.13,917300000.0
2007-07-02 14:35:00,101.13,101.16,101.12,101.15,1358400001.0
2007-07-02 14:36:00,101.15,101.16,101.13,101.16,832100002.0
2007-07-02 14:37:00,101.16,101.18,101.15,101.17,549300005.0
2007-07-02 14:38:00,101.18,101.18,101.16,101.17,1012600005.0
2007-07-02 14:39:00,101.17,101.18,101.14,101.15,809000002.0
2007-07-02 14:40:00,101.15,101.17,101.15,101.16,855200000.0
2007-07-02 14:41:00,101.165,101.18,101.14,101.14,324199998.0
2007-07-02 14:42:00,101.155,101.195,101.15,101.195,1331400001.0
2007-07-02 14:43:00,101.2,101.22,101.19,101.21,868000004.0
2007-07-02 14:44:00,101.21,101.22,101.2,101.21,559800006.0
2007-07-02 14:45:00,101.21,101.24,101.21,101.235,920500002.0
2007-07-02 14:46:00,101.235,101.26,101.23,101.25,1092599999.0
2007-07-02 14:47:00,101.25,101.28,101.25,101.28,386100000.0
2007-07-02 14:48:00,101.28,101.29,101.25,101.26,807399997.0
2007-07-02 14:49:00,101.25,101.27,101.23,101.24,1728100004.0
2007-07-02 14:50:00,101.24,101.25,101.22,101.24,1243300003.0
2007-07-02 14:51:00,101.23,101.24,101.2,101.23,1018199998.0
2007-07-02 14:52:00,101.23,101.23,101.18,101.19,1006800000.0
2007-07-02 14:53:00,101.18,101.2,101.175,101.19,463599997.0
2007-07-02 14:54:00,101.19,101.19,101.17,101.17,322899998.0
2007-07-02 14:55:00,101.18,101.2,101.17,101.19,1580099988.0
2007-07-02 14:56:00,101.19,101.19,101.17,101.19,279000000.0
2007-07-02 14:57:00,101.19,101.2,101.185,101.185,770899996.0
2007-07-02 14:58:00,101.19,101.24,101.19,101.23,1436300023.0
2007-07-02 14:59:00,101.23,101.26,101.22,101.26,1021900001.0
2007-07-02 15:00:00,101.26,101.29,101.26,101.29,1699499998.0
2007-07-02 15:01:00,101.28,101.29,101.26,101.27,565300000.0
2007-07-02 15:02:00,101.27,101.3,101.26,101.28,1344000006.0
2007-07-02 15:03:00,101.27,101.29,101.26,101.28,883500002.0
2007-07-02 15:04:00,101.265,101.28,101.26,101.27,821200007.0
2007-07-02 15:05:00,101.27,101.28,101.26,101.26,384100005.0
2007-07-02 15:06:00,101.26,101.26,101.23,101.25,695700002.0
2007-07-02 15:07:00,101.24,101.255,101.23,101.25,369999998.0
2007-07-02 15:08:00,101.245,101.28,101.24,101.25,798399999.0
2007-07-02 15:09:00,101.26,101.27,101.24,101.26,1623199994.0
2007-07-02 15:10:00,101.26,101.27,101.24,101.24,800700002.0
2007-07-02 15:11:00,101.26,101.26,101.22,101.24,666199992.0
2007-07-02 15:12:00,101.24,101.24,101.19,101.2,1461400006.0
2007-07-02 15:13:00,101.2,101.22,101.16,101.18,1168000001.0
2007-07-02 15:14:00,101.18,101.18,101.15,101.15,1141799991.0
2007-07-02 15:15:00,101.16,101.16,101.14,101.155,879599990.0
2007-07-02 15:16:00,101.16,101.17,101.14,101.15,1255099992.0
2007-07-02 15:17:00,101.14,101.155,101.12,101.12,697199999.0
2007-07-02 15:18:00,101.13,101.14,101.12,101.14,690300003.0
2007-07-02 15:19:00,101.14,101.14,101.13,101.14,590400000.0
2007-07-02 15:20:00,101.14,101.14,101.12,101.13,655400009.0
2007-07-02 15:21:00,101.14,101.16,101.125,101.13,767200002.0
2007-07-02 15:22:00,101.135,101.14,101.12,101.13,201599999.0
2007-07-02 15:23:00,101.125,101.14,101.11,101.13,781400001.0
2007-07-02 15:24:00,101.13,101.14,101.11,101.13,465199997.0
2007-07-02 15:25:00,101.13,101.13,101.1,101.1,1016699988.0
2007-07-02 15:26:00,101.09,101.11,101.09,101.1,1414099990.0
2007-07-02 15:27:00,101.1,101.1,101.08,101.09,828599998.0
2007-07-02 15:28:00,101.09,101.12,101.07,101.12,972500000.0
2007-07-02 15:29:00,101.11,101.12,101.08,101.1,1503000000.0
2007-07-02 15:30:00,101.11,101.12,101.09,101.1,936999998.0
2007-07-02 15:31:00,101.1,101.11,101.065,101.08,623599999.0
2007-07-02 15:32:00,101.075,101.08,101.06,101.07,984400000.0
2007-07-02 15:33:00,101.07,101.1,101.07,101.07,1380399995.0
2007-07-02 15:34:00,101.08,101.09,101.07,101.08,378600004.0
2007-07-02 15:35:00,101.08,101.12,101.07,101.11,975500005.0
2007-07-02 15:36:00,101.11,101.12,101.105,101.12,508300002.0
2007-07-02 15:37:00,101.105,101.12,101.08,101.09,682899988.0
2007-07-02 15:38:00,101.09,101.09,101.06,101.075,371099999.0
2007-07-02 15:39:00,101.08,101.09,101.07,101.075,405199998.0
2007-07-02 15:40:00,101.08,101.09,101.07,101.09,430799999.0
2007-07-02 15:41:00,101.09,101.11,101.075,101.11,369500000.0
2007-07-02 15:42:00,101.11,101.11,101.08,101.08,537800000.0
2007-07-02 15:43:00,101.08,101.11,101.08,101.11,321700000.0
2007-07-02 15:44:00,101.105,101.13,101.105,101.12,511999995.0
2007-07-02 15:45:00,101.12,101.13,101.1,101.105,401500001.0
2007-07-02 15:46:00,101.11,101.12,101.1,101.11,318999999.0
2007-07-02 15:47:00,101.11,101.11,101.085,101.085,540899998.0
2007-07-02 15:48:00,101.09,101.1,101.07,101.09,382700000.0
2007-07-02 15:49:00,101.09,101.09,101.08,101.08,452200000.0
2007-07-02 15:50:00,101.08,101.09,101.05,101.05,971200004.0
2007-07-02 15:51:00,101.05,101.07,101.045,101.05,962699998.0
2007-07-02 15:52:00,101.05,101.07,101.03,101.03,966800008.0
2007-07-02 15:53:00,101.03,101.06,101.03,101.06,1054499997.0
2007-07-02 15:54:00,101.03,101.05,101.02,101.04,793299994.0
2007-07-02 15:55:00,101.035,101.06,101.03,101.04,1076400014.0
2007-07-02 15:56:00,101.04,101.06,101.04,101.05,991700002.0
2007-07-02 15:57:00,101.05,101.06,101.035,101.05,1065299999.0
2007-07-02 15:58:00,101.05,101.08,101.05,101.06,1344999994.0
2007-07-02 15:59:00,101.07,101.08,101.04,101.04,486000002.0
2007-07-02 16:00:00,101.07,101.09,101.03,101.09,869700000.0
2007-07-02 16:01:00,101.09,101.12,101.075,101.11,1274400012.0
2007-07-02 16:02:00,101.11,101.12,101.1,101.1,742000011.0
2007-07-02 16:03:00,101.1,101.145,101.1,101.145,725200000.0
2007-07-02 16:04:00,101.145,101.145,101.11,101.12,650799999.0
2007-07-02 16:05:00,101.12,101.13,101.11,101.11,320899994.0
2007-07-02 16:06:00,101.13,101.13,101.09,101.1,620500003.0
2007-07-02 16:07:00,101.1,101.1,101.08,101.09,363499998.0
2007-07-02 16:08:00,101.09,101.1,101.08,101.095,441500004.0
2007-07-02 16:09:00,101.1,101.1,101.075,101.085,649699998.0
2007-07-02 16:10:00,101.09,101.12,101.09,101.11,762499999.0
2007-07-02 16:11:00,101.11,101.15,101.11,101.135,1062999993.0
2007-07-02 16:12:00,101.14,101.16,101.13,101.14,901399994.0
2007-07-02 16:13:00,101.15,101.16,101.13,101.135,497799999.0
2007-07-02 16:14:00,101.13,101.18,101.13,101.17,1293499993.0
2007-07-02 16:15:00,101.17,101.18,101.16,101.16,461200002.0
2007-07-02 16:16:00,101.16,101.16,101.12,101.13,302400000.0
2007-07-02 16:17:00,101.13,101.13,101.09,101.11,603099991.0
2007-07-02 16:18:00,101.11,101.12,101.09,101.1,1361600004.0
2007-07-02 16:19:00,101.1,101.12,101.09,101.11,1800299999.0
2007-07-02 16:20:00,101.105,101.13,101.1,101.12,1705200008.0
2007-07-02 16:21:00,101.125,101.14,101.09,101.09,1087599992.0
2007-07-02 16:22:00,101.1,101.11,101.085,101.1,1099799990.0
2007-07-02 16:23:00,101.1,101.11,101.09,101.1,873200001.0
2007-07-02 16:24:00,101.1,101.11,101.06,101.08,622100005.0
2007-07-02 16:25:00,101.07,101.08,101.05,101.07,1721299998.0
2007-07-02 16:26:00,101.07,101.09,101.06,101.09,916900001.0
2007-07-02 16:27:00,101.09,101.1,101.075,101.1,620999998.0
2007-07-02 16:28:00,101.09,101.1,101.08,101.085,1140799995.0
2007-07-02 16:29:00,101.09,101.09,101.06,101.08,990499992.0
2007-07-02 16:30:00,101.07,101.07,101.02,101.05,1632099996.0
2007-07-02 16:31:00,101.05,101.085,101.03,101.08,1067199989.0
2007-07-02 16:32:00,101.08,101.1,101.05,101.05,1497000011.0
2007-07-02 16:33:00,101.05,101.08,101.05,101.05,1296999986.0
2007-07-02 16:34:00,101.05,101.08,101.05,101.07,1451500008.0
2007-07-02 16:35:00,101.07,101.07,101.05,101.055,1366900014.0
2007-07-02 16:36:00,101.05,101.055,101.04,101.05,836599992.0
2007-07-02 16:37:00,101.04,101.07,101.03,101.03,1055900000.0
2007-07-02 16:38:00,101.03,101.03,101.0,101.02,1456200003.0
2007-07-02 16:39:00,101.02,101.02,100.99,101.0,1354800016.0
2007-07-02 16:40:00,100.99,101.02,100.99,101.0,1176100001.0
2007-07-02 16:41:00,101.005,101.05,101.005,101.05,790200000.0
2007-07-02 16:42:00,101.05,101.06,101.03,101.05,673999995.0
2007-07-02 16:43:00,101.05,101.06,101.04,101.04,465500000.0
2007-07-02 16:44:00,101.04,101.04,101.02,101.04,1038800001.0
2007-07-02 16:45:00,101.02,101.05,101.02,101.03,1222299990.0
2007-07-02 16:46:00,101.03,101.05,101.02,101.04,1670000010.0
2007-07-02 16:47:00,101.05,101.05,101.03,101.04,814100000.0
2007-07-02 16:48:00,101.03,101.04,100.99,100.99,705800003.0
2007-07-02 16:49:00,100.99,101.0,100.98,100.98,506300003.0
2007-07-02 16:50:00,100.98,101.0,100.98,100.99,498000001.0
2007-07-02 16:51:00,100.99,101.04,100.98,101.03,763900001.0
2007-07-02 16:52:00,101.03,101.04,101.02,101.04,797400002.0
2007-07-02 16:53:00,101.03,101.05,101.015,101.05,1445700006.0
2007-07-02 16:54:00,101.05,101.05,101.0,101.005,1367400014.0
2007-07-02 16:55:00,100.99,101.01,100.98,100.99,2058900003.0
2007-07-02 16:56:00,100.99,101.01,100.98,101.0,670400000.0
2007-07-02 16:57:00,101.0,101.0,100.96,100.96,1619600025.0
2007-07-02 16:58:00,100.97,101.0,100.95,100.98,1349099989.0
2007-07-02 16:59:00,100.98,100.98,100.945,100.965,1973099994.0
2007-07-02 17:00:00,100.96,101.02,100.95,101.01,1323000018.0
2007-07-02 17:01:00,101.02,101.03,101.0,101.02,1323000018.0
2007-07-02 17:02:00,101.02,101.02,100.97,100.975,874300000.0
2007-07-02 17:03:00,100.98,100.98,100.95,100.97,541800006.0
2007-07-02 17:04:00,100.97,100.98,100.96,100.96,362000001.0
2007-07-02 17:05:00,100.97,100.98,100.94,100.96,1287900013.0
2007-07-02 17:06:00,100.96,100.96,100.94,100.96,970900009.0
2007-07-02 17:07:00,100.96,100.98,100.95,100.96,664100008.0
2007-07-02 17:08:00,100.97,100.99,100.96,100.99,246300000.0
2007-07-02 17:09:00,100.99,101.0,100.965,101.0,865900003.0
2007-07-02 17:10:00,101.0,101.01,100.98,100.99,1150399999.0
2007-07-02 17:11:00,100.99,101.01,100.99,101.0,1049900000.0
2007-07-02 17:12:00,101.0,101.01,100.975,100.99,840300000.0
2007-07-02 17:13:00,100.99,100.99,100.95,100.96,657600002.0
2007-07-02 17:14:00,100.96,100.96,100.935,100.95,466399999.0
2007-07-02 17:15:00,100.95,100.95,100.93,100.94,1272700008.0
2007-07-02 17:16:00,100.94,100.96,100.93,100.96,1020399995.0
2007-07-02 17:17:00,100.95,100.96,100.94,100.94,283400001.0
2007-07-02 17:18:00,100.95,100.96,100.93,100.96,958199999.0
2007-07-02 17:19:00,100.95,100.97,100.95,100.955,1622700007.0
2007-07-02 17:20:00,100.96,100.97,100.93,100.96,1790300001.0
2007-07-02 17:21:00,100.96,101.01,100.96,100.96,2063900008.0
2007-07-02 17:22:00,100.96,100.98,100.96,100.975,118199998.0
2007-07-02 17:23:00,100.98,101.0,100.98,100.99,482500002.0
2007-07-02 17:24:00,100.99,100.99,100.93,100.94,868500001.0
2007-07-02 17:25:00,100.94,100.95,100.93,100.95,255600000.0
2007-07-02 17:26:00,100.94,100.97,100.94,100.96,400500003.0
2007-07-02 17:27:00,100.96,100.97,100.95,100.96,1544700013.0
2007-07-02 17:28:00,100.97,100.97,100.95,100.965,593900000.0
2007-07-02 17:29:00,100.955,100.99,100.955,100.98,594500000.0
2007-07-02 17:30:00,100.98,101.0,100.97,100.99,930500004.0
2007-07-02 17:31:00,100.98,100.99,100.96,100.96,913199999.0
2007-07-02 17:32:00,100.98,100.98,100.945,100.955,1705899999.0
2007-07-02 17:33:00,100.96,100.97,100.95,100.95,457200000.0
2007-07-02 17:34:00,100.95,100.96,100.94,100.95,899200000.0
2007-07-02 17:35:00,100.945,100.95,100.93,100.95,699900000.0
2007-07-02 17:36:00,100.95,100.97,100.94,100.97,659499999.0
2007-07-02 17:37:00,100.97,100.98,100.96,100.97,794700000.0
2007-07-02 17:38:00,100.96,100.99,100.96,100.98,1604899996.0
2007-07-02 17:39:00,100.99,100.99,100.97,100.98,508799994.0
2007-07-02 17:40:00,100.975,100.975,100.925,100.925,1133400000.0
2007-07-02 17:41:00,100.925,100.95,100.92,100.95,352799998.0
2007-07-02 17:42:00,100.95,100.96,100.94,100.94,782299998.0
2007-07-02 17:43:00,100.95,100.96,100.94,100.94,277300001.0
2007-07-02 17:44:00,100.94,100.96,100.94,100.95,535900010.0
2007-07-02 17:45:00,100.94,100.97,100.94,100.94,469600000.0
2007-07-02 17:46:00,100.96,100.97,100.94,100.95,516599998.0
2007-07-02 17:47:00,100.95,100.95,100.93,100.95,791600007.0
2007-07-02 17:48:00,100.95,100.965,100.93,100.95,810100001.0
2007-07-02 17:49:00,100.95,100.96,100.93,100.95,607000001.0
2007-07-02 17:50:00,100.96,100.96,100.935,100.94,391899997.0
2007-07-02 17:51:00,100.94,100.95,100.94,100.94,128800000.0
2007-07-02 17:52:00,100.94,100.95,100.91,100.925,314199998.0
2007-07-02 17:53:00,100.925,100.94,100.92,100.94,352700000.0
2007-07-02 17:54:00,100.94,100.94,100.94,100.94,109600000.0
2007-07-02 17:55:00,100.94,100.95,100.93,100.94,695400003.0
2007-07-02 17:56:00,100.94,100.95,100.92,100.94,710700000.0
2007-07-02 17:57:00,100.95,100.97,100.94,100.96,513299996.0
2007-07-02 17:58:00,100.96,100.97,100.94,100.96,461600000.0
2007-07-02 17:59:00,100.96,100.99,100.96,100.98,1106999999.0
2007-07-02 18:00:00,100.98,100.99,100.96,100.97,631599995.0
2007-07-02 18:01:00,100.97,100.99,100.965,100.97,319200000.0
2007-07-02 18:02:00,100.97,100.98,100.96,100.96,658800003.0
2007-07-02 18:03:00,100.96,100.96,100.95,100.96,226999995.0
2007-07-02 18:04:00,100.96,100.96,100.96,100.96,4800000.0
2007-07-02 18:05:00,100.96,100.97,100.96,100.96,28800000.0
2007-07-02 18:06:00,100.96,100.97,100.96,100.97,61600000.0
2007-07-02 18:07:00,100.97,100.98,100.96,100.97,293600000.0
2007-07-02 18:08:00,100.97,100.99,100.97,100.98,200000001.0
2007-07-02 18:09:00,100.98,100.99,100.96,100.99,658700006.0
2007-07-02 18:10:00,100.97,100.99,100.96,100.96,458600005.0
2007-07-02 18:11:00,100.97,101.0,100.965,101.0,736500000.0
2007-07-02 18:12:00,101.0,101.01,100.99,100.99,334299999.0
2007-07-02 18:13:00,100.99,100.99,100.96,100.97,499799991.0
2007-07-02 18:14:00,100.98,100.98,100.96,100.96,355800004.0
2007-07-02 18:15:00,100.97,100.98,100.96,100.97,355600004.0
2007-07-02 18:16:00,100.97,100.99,100.97,100.99,363900002.0
2007-07-02 18:17:00,100.975,101.01,100.97,100.99,477999996.0
2007-07-02 18:18:00,100.98,100.99,100.98,100.985,118900000.0
2007-07-02 18:19:00,100.99,101.01,100.99,101.01,369000002.0
2007-07-02 18:20:00,101.01,101.01,100.99,101.01,457500002.0
2007-07-02 18:21:00,101.01,101.01,101.0,101.01,119000000.0
2007-07-02 18:22:00,101.01,101.02,101.01,101.02,650400000.0
2007-07-02 18:23:00,101.01,101.02,101.005,101.02,640799997.0
2007-07-02 18:24:00,101.01,101.02,100.99,100.995,493800000.0
2007-07-02 18:25:00,100.99,100.995,100.97,100.99,806599996.0
2007-07-02 18:26:00,100.98,101.02,100.98,101.02,560000003.0
2007-07-02 18:27:00,101.02,101.06,101.01,101.04,1266299995.0
2007-07-02 18:28:00,101.05,101.06,101.03,101.03,791100000.0
2007-07-02 18:29:00,101.03,101.04,101.02,101.03,609800004.0
2007-07-02 18:30:00,101.04,101.04,101.025,101.03,297399996.0
2007-07-02 18:31:00,101.03,101.035,101.02,101.02,564000000.0
2007-07-02 18:32:00,101.02,101.03,101.01,101.02,621399987.0
2007-07-02 18:33:00,101.02,101.02,101.0,101.01,451099997.0
2007-07-02 18:34:00,101.0,101.02,100.995,100.995,545599998.0
2007-07-02 18:35:00,101.0,101.01,100.98,101.0,573700000.0
2007-07-02 18:36:00,101.01,101.02,101.0,101.01,250799998.0
2007-07-02 18:37:00,101.02,101.02,100.97,100.99,926600000.0
2007-07-02 18:38:00,100.99,100.99,100.96,100.97,852500005.0
2007-07-02 18:39:00,100.98,100.98,100.92,100.93,975599998.0
2007-07-02 18:40:00,100.935,100.96,100.92,100.95,658399999.0
2007-07-02 18:41:00,100.94,100.95,100.93,100.94,940399987.0
2007-07-02 18:42:00,100.94,100.94,100.9,100.9,1294099994.0
2007-07-02 18:43:00,100.92,100.93,100.9,100.915,1248399996.0
2007-07-02 18:44:00,100.92,100.93,100.91,100.92,488699991.0
2007-07-02 18:45:00,100.92,100.92,100.9,100.91,265599999.0
2007-07-02 18:46:00,100.91,100.92,100.9,100.91,117600000.0
2007-07-02 18:47:00,100.91,100.93,100.895,100.92,720100000.0
2007-07-02 18:48:00,100.92,100.93,100.905,100.92,335600003.0
2007-07-02 18:49:00,100.91,100.925,100.9,100.92,808300005.0
2007-07-02 18:50:00,100.92,100.94,100.91,100.92,396000000.0
2007-07-02 18:51:00,100.93,100.95,100.93,100.93,415099998.0
2007-07-02 18:52:00,100.93,100.95,100.915,100.95,198299996.0
2007-07-02 18:53:00,100.95,100.95,100.94,100.94,138399999.0
2007-07-02 18:54:00,100.94,100.95,100.94,100.95,211100001.0
2007-07-02 18:55:00,100.95,100.96,100.95,100.96,179700001.0
2007-07-02 18:56:00,100.96,100.98,100.95,100.97,921299993.0
2007-07-02 18:57:00,100.965,100.98,100.95,100.96,364500003.0
2007-07-02 18:58:00,100.97,100.97,100.95,100.96,298099999.0
2007-07-02 18:59:00,100.96,100.97,100.95,100.95,203300000.0
2007-07-02 19:00:00,100.95,100.96,100.925,100.94,761999994.0
2007-07-02 19:01:00,100.93,100.95,100.92,100.94,352199995.0
2007-07-02 19:02:00,100.95,100.95,100.94,100.94,232700001.0
2007-07-02 19:03:00,100.94,100.96,100.94,100.95,153600000.0
2007-07-02 19:04:00,100.95,100.96,100.93,100.945,689599994.0
2007-07-02 19:05:00,100.94,100.96,100.93,100.96,404999998.0
2007-07-02 19:06:00,100.97,100.97,100.94,100.955,284699999.0
2007-07-02 19:07:00,100.96,100.97,100.95,100.96,414100001.0
2007-07-02 19:08:00,100.97,100.97,100.96,100.97,120699998.0
2007-07-02 19:09:00,100.97,100.98,100.965,100.97,99700000.0
2007-07-02 19:10:00,100.97,100.97,100.97,100.97,200800000.0
2007-07-02 19:11:00,100.97,100.98,100.96,100.97,557000001.0
2007-07-02 19:12:00,100.97,100.98,100.96,100.96,368799999.0
2007-07-02 19:13:00,100.96,100.98,100.96,100.97,72000000.0
2007-07-02 19:14:00,100.97,100.97,100.94,100.96,325900003.0
2007-07-02 19:15:00,100.96,100.97,100.96,100.96,216000000.0
2007-07-02 19:16:00,100.95,100.96,100.94,100.94,588900004.0
2007-07-02 19:17:00,100.94,100.96,100.94,100.96,60000001.0
2007-07-02 19:18:00,100.96,100.96,100.96,100.96,19200000.0
2007-07-02 19:19:00,100.96,100.97,100.95,100.955,237600000.0
2007-07-02 19:20:00,100.94,100.96,100.94,100.96,67200000.0
2007-07-02 19:21:00,100.96,100.97,100.945,100.96,210400002.0
2007-07-02 19:22:00,100.97,100.98,100.95,100.96,404999999.0
2007-07-02 19:23:00,100.96,100.96,100.94,100.94,489100000.0
2007-07-02 19:24:00,100.95,100.96,100.93,100.93,305599998.0
2007-07-02 19:25:00,100.93,100.93,100.92,100.92,56000000.0
2007-07-02 19:26:00,100.93,100.93,100.92,100.93,104800000.0
2007-07-02 19:27:00,100.93,100.93,100.92,100.93,34400000.0
2007-07-02 19:28:00,100.92,100.93,100.92,100.93,16000000.0
2007-07-02 19:29:00,100.93,100.94,100.93,100.94,216800000.0
2007-07-02 19:30:00,100.94,100.94,100.92,100.93,440699997.0
2007-07-02 19:31:00,100.93,100.95,100.93,100.95,198399999.0
2007-07-02 19:32:00,100.95,100.95,100.93,100.95,147600001.0
2007-07-02 19:33:00,100.95,100.96,100.94,100.94,230700001.0
2007-07-02 19:34:00,100.94,100.96,100.94,100.94,182300001.0
2007-07-02 19:35:00,100.96,100.96,100.93,100.94,397200001.0
2007-07-02 19:36:00,100.94,100.94,100.93,100.94,168000000.0
2007-07-02 19:37:00,100.94,100.94,100.92,100.94,635299991.0
2007-07-02 19:38:00,100.93,100.95,100.92,100.95,453100001.0
2007-07-02 19:39:00,100.945,100.95,100.94,100.95,152800000.0
2007-07-02 19:40:00,100.95,100.95,100.93,100.93,211200000.0
2007-07-02 19:41:00,100.93,100.93,100.91,100.92,211499997.0
2007-07-02 19:42:00,100.92,100.92,100.87,100.885,532100004.0
2007-07-02 19:43:00,100.89,100.895,100.89,100.895,171199999.0
2007-07-02 19:44:00,100.895,100.91,100.89,100.905,204000000.0
2007-07-02 19:45:00,100.91,100.92,100.91,100.92,92000000.0
2007-07-02 19:46:00,100.92,100.93,100.92,100.92,53600000.0
2007-07-02 19:47:00,100.92,100.92,100.92,100.92,21600000.0
2007-07-02 19:48:00,100.92,100.92,100.91,100.91,76000000.0
2007-07-02 19:49:00,100.91,100.915,100.9,100.9,209600000.0
2007-07-02 19:50:00,100.9,100.91,100.89,100.9,588099993.0
2007-07-02 19:51:00,100.91,100.93,100.91,100.92,409999999.0
2007-07-02 19:52:00,100.92,100.93,100.91,100.92,1257100012.0
2007-07-02 19:53:00,100.92,100.93,100.915,100.92,237499999.0
2007-07-02 19:54:00,100.92,100.92,100.9,100.9,97800001.0
2007-07-02 19:55:00,100.9,100.92,100.9,100.905,189400001.0
2007-07-02 19:56:00,100.92,100.95,100.91,100.91,272600000.0
2007-07-02 19:57:00,100.92,100.92,100.91,100.91,55100000.0
2007-07-02 19:58:00,100.91,100.92,100.905,100.91,230800000.0
2007-07-02 19:59:00,100.92,100.92,100.91,100.92,63500000.0
2007-07-02 20:00:00,100.92,100.92,100.92,100.92,49600000.0
2007-07-02 20:01:00,100.91,100.95,100.91,100.94,749500001.0
2007-07-02 20:02:00,100.94,100.96,100.94,100.95,472799999.0
2007-07-02 20:03:00,100.95,100.95,100.95,100.95,14400000.0
2007-07-02 20:04:00,100.95,100.95,100.93,100.94,254399998.0
2007-07-02 20:05:00,100.94,100.95,100.93,100.94,215300002.0
2007-07-02 20:06:00,100.95,100.96,100.94,100.96,110999998.0
2007-07-02 20:07:00,100.96,100.96,100.95,100.96,69399998.0
2007-07-02 20:08:00,100.95,100.97,100.95,100.95,74400000.0
2007-07-02 20:09:00,100.96,100.97,100.95,100.95,228399996.0
2007-07-02 20:10:00,100.97,100.98,100.95,100.97,481800000.0
2007-07-02 20:11:00,100.965,101.02,100.965,100.99,790600004.0
2007-07-02 20:12:00,101.0,101.02,100.99,101.0,515399996.0
2007-07-02 20:13:00,101.0,101.01,100.99,100.995,293100001.0
2007-07-02 20:14:00,101.0,101.0,100.99,100.99,85600000.0
2007-07-02 20:15:00,100.99,101.0,100.98,101.0,165300000.0
2007-07-02 20:16:00,101.0,101.0,100.97,100.99,616499997.0
2007-07-02 20:17:00,100.99,101.0,100.98,101.0,789499999.0
2007-07-02 20:18:00,101.0,101.01,100.99,100.99,139999999.0
2007-07-02 20:19:00,100.99,100.99,100.99,100.99,17600000.0
2007-07-02 20:20:00,100.99,101.01,100.99,101.0,114400000.0
2007-07-02 20:21:00,101.0,101.01,101.0,101.0,110400000.0
2007-07-02 20:22:00,101.0,101.0,100.99,101.0,109400000.0
2007-07-02 20:23:00,101.0,101.0,100.99,101.0,131200000.0
2007-07-02 20:24:00,100.99,101.0,100.99,100.99,100000000.0
2007-07-02 20:25:00,100.99,101.0,100.98,100.98,235699996.0
2007-07-02 20:26:00,100.98,101.0,100.98,100.99,200499998.0
2007-07-02 20:27:00,100.99,101.0,100.985,100.99,220299999.0
2007-07-02 20:28:00,101.0,101.0,100.98,100.98,106099997.0
2007-07-02 20:29:00,100.98,100.98,100.98,100.98,157599994.0
2007-07-02 20:30:00,100.95,100.971,100.915,100.971,276399999.0
2007-07-02 20:31:00,100.98,100.99,100.98,100.99,43700000.0
2007-07-02 20:32:00,100.985,101.03,100.96,101.02,1040299990.0
2007-07-02 20:33:00,101.02,101.02,101.02,101.02,206400000.0
2007-07-02 20:34:00,101.02,101.03,101.02,101.03,103200000.0
2007-07-02 20:35:00,101.03,101.05,101.03,101.04,145600000.0
2007-07-02 20:36:00,101.04,101.05,101.04,101.04,135900000.0
2007-07-02 20:37:00,101.03,101.05,101.03,101.04,533599994.0
2007-07-02 20:38:00,101.04,101.06,101.02,101.05,1091599994.0
2007-07-02 20:39:00,101.06,101.06,101.05,101.06,90400000.0
2007-07-02 20:40:00,101.07,101.07,101.05,101.05,70400000.0
2007-07-02 20:41:00,101.02,101.022,100.995,101.01,764800007.0
2007-07-02 20:42:00,101.05,101.06,101.05,101.05,130400000.0
2007-07-02 20:43:00,101.05,101.05,101.05,101.05,44800000.0
2007-07-02 20:44:00,101.05,101.06,101.05,101.05,250200001.0
2007-07-02 20:45:00,101.045,101.07,101.045,101.06,149199999.0
2007-07-02 20:46:00,101.06,101.07,101.05,101.06,91400000.0
2007-07-02 20:47:00,101.06,101.06,101.05,101.05,126100000.0
2007-07-02 20:48:00,101.04,101.05,101.04,101.05,22899999.0
2007-07-02 20:49:00,101.05,101.06,101.04,101.05,317300000.0
2007-07-02 20:50:00,101.05,101.06,101.04,101.05,288799997.0
2007-07-02 20:51:00,101.05,101.06,101.05,101.06,28800000.0
2007-07-02 20:52:00,101.07,101.07,101.06,101.06,17600000.0
2007-07-02 20:53:00,101.06,101.07,101.06,101.07,31200000.0
2007-07-02 20:54:00,101.06,101.06,101.06,101.06,92800000.0
2007-07-02 20:55:00,101.06,101.06,101.04,101.05,239700000.0
2007-07-02 20:56:00,101.04,101.06,101.04,101.04,266800000.0
2007-07-02 20:57:00,101.04,101.045,101.03,101.045,270699994.0
2007-07-02 20:58:00,101.045,101.06,101.03,101.04,920299989.0
2007-07-02 20:59:00,101.04,101.08,101.04,101.07,910500003.0
2007-07-02 21:00:00,101.065,101.08,101.04,101.05,579899996.0
2007-07-02 21:01:00,101.04,101.05,101.04,101.045,107200000.0
2007-07-02 21:02:00,101.045,101.07,101.045,101.06,98500000.0
2007-07-02 21:03:00,101.05,101.06,101.05,101.06,42799999.0
2007-07-02 21:04:00,101.06,101.06,101.05,101.05,22400000.0
2007-07-02 21:05:00,101.05,101.06,101.04,101.04,314300004.0
2007-07-02 21:06:00,101.05,101.05,101.05,101.05,18400000.0
2007-07-02 21:07:00,101.05,101.07,101.05,101.07,84800000.0
2007-07-02 21:08:00,101.07,101.09,101.07,101.07,535999999.0
2007-07-02 21:09:00,101.07,101.075,101.03,101.035,816299995.0
2007-07-02 21:10:00,101.035,101.05,101.02,101.035,558300000.0
2007-07-02 21:11:00,101.035,101.05,101.035,101.035,216000000.0
2007-07-02 21:12:00,101.035,101.05,101.035,101.045,115200000.0
2007-07-02 21:13:00,101.04,101.045,101.035,101.035,120000000.0
2007-07-02 21:14:00,101.035,101.035,101.035,101.035,5600000.0
2007-07-02 21:15:00,101.04,101.045,101.03,101.03,232800000.0
2007-07-02 21:16:00,101.03,101.03,101.01,101.02,201700000.0
2007-07-02 21:17:00,101.02,101.03,101.01,101.02,297300002.0
2007-07-02 21:18:00,101.02,101.02,101.01,101.02,290100000.0
2007-07-02 21:19:00,101.02,101.02,101.02,101.02,268000000.0
2007-07-02 21:20:00,101.02,101.025,101.02,101.025,63200000.0
2007-07-02 21:21:00,101.025,101.03,101.02,101.03,134400000.0
2007-07-02 21:22:00,101.03,101.03,101.03,101.03,4800000.0
2007-07-02 21:23:00,101.03,101.03,101.02,101.02,28000000.0
2007-07-02 21:24:00,101.03,101.03,101.01,101.01,84700000.0
2007-07-02 21:25:00,101.02,101.03,101.015,101.02,124200000.0
2007-07-02 21:26:00,101.02,101.02,101.02,101.02,60800000.0
2007-07-02 21:27:00,101.02,101.03,101.01,101.025,395299992.0
2007-07-02 21:28:00,101.02,101.035,101.01,101.03,391099997.0
2007-07-02 21:29:00,101.02,101.04,101.02,101.04,92000000.0
2007-07-02 21:30:00,101.04,101.04,101.03,101.04,147300000.0
2007-07-02 21:31:00,101.04,101.045,101.03,101.03,305700000.0
2007-07-02 21:32:00,101.03,101.03,101.015,101.02,251200000.0
2007-07-02 21:33:00,101.02,101.03,101.02,101.03,123200000.0
2007-07-02 21:34:00,101.03,101.03,101.01,101.02,151000000.0
2007-07-02 21:35:00,101.02,101.02,101.01,101.01,243900002.0
2007-07-02 21:36:00,101.02,101.04,101.015,101.03,70000000.0
2007-07-02 21:37:00,101.04,101.04,101.04,101.04,17800000.0
2007-07-02 21:38:00,101.05,101.05,101.03,101.03,99200000.0
2007-07-02 21:39:00,100.996,101.019,100.972,100.997,98400000.0
2007-07-02 21:40:00,101.03,101.04,101.03,101.04,23200000.0
2007-07-02 21:41:00,101.03,101.04,101.03,101.03,153600000.0
2007-07-02 21:42:00,101.04,101.05,101.025,101.025,114400000.0
2007-07-02 21:43:00,101.03,101.03,101.02,101.02,67200000.0
2007-07-02 21:44:00,100.993,101.002,100.973,101.002,263499997.0
2007-07-02 21:45:00,101.02,101.03,101.01,101.025,238400000.0
2007-07-02 21:46:00,101.025,101.025,101.01,101.01,83100000.0
2007-07-02 21:47:00,101.025,101.025,101.02,101.02,67200000.0
2007-07-02 21:48:00,101.02,101.02,101.02,101.02,38500000.0
2007-07-02 21:49:00,101.02,101.02,101.01,101.01,182100000.0
2007-07-02 21:50:00,101.02,101.02,101.01,101.02,109499998.0
2007-07-02 21:51:00,101.02,101.02,101.015,101.02,94400000.0
2007-07-02 21:52:00,101.02,101.03,101.015,101.03,62700000.0
2007-07-02 21:53:00,101.03,101.03,101.03,101.03,12000000.0
2007-07-02 21:54:00,101.03,101.03,101.02,101.02,48800000.0
2007-07-02 21:55:00,101.04,101.04,101.02,101.03,43200000.0
2007-07-02 21:56:00,101.025,101.03,101.01,101.02,142200000.0
2007-07-02 21:57:00,101.03,101.04,101.03,101.03,10400000.0
2007-07-02 21:58:00,101.025,101.04,101.02,101.03,69200000.0
2007-07-02 21:59:00,100.993,100.998,100.975,100.99,54400000.0
2007-07-02 22:00:00,100.993,101.01,100.976,101.01,123100000.0
2007-07-02 22:01:00,101.03,101.03,101.01,101.02,194599996.0
2007-07-02 22:02:00,101.02,101.02,101.02,101.02,15200000.0
2007-07-02 22:03:00,101.02,101.02,101.01,101.015,139200000.0
2007-07-02 22:04:00,101.02,101.02,101.01,101.01,189300000.0
2007-07-02 22:05:00,101.02,101.04,101.01,101.03,192299998.0
2007-07-02 22:06:00,101.04,101.04,101.03,101.04,87200000.0
2007-07-02 22:07:00,101.04,101.06,101.04,101.06,11200000.0
2007-07-02 22:08:00,101.06,101.07,101.055,101.06,58400000.0
2007-07-02 22:09:00,101.07,101.07,101.05,101.06,38400000.0
2007-07-02 22:10:00,101.06,101.13,101.06,101.12,360900001.0
2007-07-02 22:11:00,101.11,101.12,101.07,101.09,400699999.0
2007-07-02 22:12:00,101.08,101.1,101.07,101.08,208100002.0
2007-07-02 22:13:00,101.08,101.08,101.07,101.08,209100000.0
2007-07-02 22:14:00,101.075,101.09,101.07,101.075,295200000.0
2007-07-02 22:15:00,101.07,101.09,101.07,101.09,100000000.0
2007-07-02 22:16:00,101.09,101.09,101.06,101.07,172700000.0
2007-07-02 22:17:00,101.07,101.07,101.06,101.07,59700000.0
2007-07-02 22:18:00,101.07,101.07,101.05,101.07,64800000.0
2007-07-02 22:19:00,101.08,101.08,101.05,101.07,55200000.0
2007-07-02 22:20:00,101.07,101.09,101.07,101.07,31200000.0
2007-07-02 22:21:00,101.05,101.05,101.025,101.03,398700003.0
2007-07-02 22:22:00,101.06,101.06,101.03,101.04,153600000.0
2007-07-02 22:23:00,101.04,101.04,101.03,101.04,14400000.0
2007-07-02 22:24:00,101.04,101.04,101.02,101.04,165300000.0
2007-07-02 22:25:00,101.04,101.05,101.04,101.045,40800000.0
2007-07-02 22:26:00,101.05,101.06,101.03,101.06,131000002.0
2007-07-02 22:27:00,101.05,101.08,101.05,101.075,248500000.0
2007-07-02 22:28:00,101.075,101.1,101.06,101.095,372599998.0
2007-07-02 22:29:00,101.09,101.105,101.07,101.095,230000000.0
2007-07-02 22:30:00,101.095,101.11,101.08,101.095,407200004.0
2007-07-02 22:31:00,101.095,101.1,101.07,101.09,249000001.0
2007-07-02 22:32:00,101.08,101.1,101.05,101.085,340699998.0
2007-07-02 22:33:00,101.09,101.095,101.07,101.085,206700000.0
2007-07-02 22:34:00,101.08,101.085,101.075,101.085,47200000.0
2007-07-02 22:35:00,101.08,101.1,101.07,101.09,122400000.0
2007-07-02 22:36:00,101.08,101.085,101.07,101.085,70400000.0
2007-07-02 22:37:00,101.085,101.085,101.08,101.085,112000000.0
2007-07-02 22:38:00,101.08,101.095,101.07,101.08,172000000.0
2007-07-02 22:39:00,101.08,101.08,101.05,101.07,178400000.0
2007-07-02 22:40:00,101.07,101.08,101.07,101.08,16000000.0
2007-07-02 22:41:00,101.08,101.09,101.075,101.08,26400000.0
2007-07-02 22:42:00,101.08,101.09,101.07,101.075,103200000.0
2007-07-02 22:43:00,101.075,101.075,101.07,101.075,55200000.0
2007-07-02 22:44:00,101.075,101.075,101.06,101.065,187700000.0
2007-07-02 22:45:00,101.065,101.09,101.065,101.09,88700000.0
2007-07-02 22:46:00,101.09,101.1,101.09,101.1,40400000.0
2007-07-02 22:47:00,101.1,101.11,101.1,101.11,10400000.0
2007-07-02 22:48:00,101.11,101.11,101.085,101.095,40000000.0
2007-07-02 22:49:00,101.09,101.095,101.09,101.095,30400000.0
2007-07-02 22:50:00,101.095,101.095,101.06,101.09,108700000.0
2007-07-02 22:51:00,101.09,101.09,101.085,101.09,26400000.0
2007-07-02 22:52:00,101.09,101.09,101.09,101.09,29600000.0
2007-07-02 22:53:00,101.09,101.105,101.09,101.105,84000000.0
2007-07-02 22:54:00,101.105,101.105,101.09,101.09,68000000.0
2007-07-02 22:55:00,101.1,101.1,101.09,101.1,80000000.0
2007-07-02 22:56:00,101.1,101.1,101.075,101.075,101600000.0
2007-07-02 22:57:00,101.075,101.085,101.065,101.07,327600000.0
2007-07-02 22:58:00,101.06,101.11,101.06,101.1,402800003.0
2007-07-02 22:59:00,101.095,101.1,101.06,101.09,419100006.0
2007-07-02 23:00:00,101.09,101.09,101.04,101.05,59500000.0
2007-07-02 23:01:00,101.07,101.08,101.03,101.04,106300000.0
2007-07-02 23:02:00,101.06,101.07,101.04,101.05,47000000.0
2007-07-02 23:03:00,101.06,101.06,101.06,101.06,23800000.0
2007-07-02 23:04:00,101.07,101.09,101.05,101.07,119000001.0
2007-07-02 23:05:00,101.06,101.08,101.06,101.08,136100001.0
2007-07-02 23:06:00,101.07,101.08,101.06,101.06,184499999.0
2007-07-02 23:07:00,101.07,101.07,101.05,101.05,77000000.0
2007-07-02 23:08:00,101.05,101.05,101.04,101.05,36900000.0
2007-07-02 23:09:00,101.06,101.06,101.06,101.06,11900000.0
2007-07-02 23:10:00,101.06,101.07,101.05,101.06,28800000.0
2007-07-02 23:11:00,101.06,101.06,101.05,101.05,31800000.0
2007-07-02 23:12:00,101.06,101.06,101.04,101.04,77800000.0
2007-07-02 23:13:00,101.05,101.06,101.04,101.06,117500000.0
2007-07-02 23:14:00,101.075,101.075,101.075,101.075,5600000.0
2007-07-02 23:15:00,101.08,101.085,101.06,101.085,19100000.0
2007-07-02 23:16:00,101.06,101.08,101.05,101.07,78900000.0
2007-07-02 23:17:00,101.07,101.08,101.05,101.05,25500000.0
2007-07-02 23:18:00,101.05,101.08,101.05,101.05,75600000.0
2007-07-02 23:19:00,101.08,101.08,101.05,101.07,66100000.0
2007-07-02 23:20:00,101.07,101.08,101.05,101.065,218200002.0
2007-07-02 23:21:00,101.07,101.075,101.05,101.07,65500000.0
2007-07-02 23:22:00,101.075,101.075,101.05,101.065,61500000.0
2007-07-02 23:23:00,101.065,101.07,101.065,101.065,67200000.0
2007-07-02 23:24:00,101.065,101.07,101.065,101.065,33600000.0
2007-07-02 23:25:00,101.07,101.075,101.04,101.075,132000001.0
2007-07-02 23:26:00,101.075,101.075,101.04,101.07,55000000.0
2007-07-02 23:27:00,101.053,101.053,101.024,101.044,630500012.0
2007-07-02 23:28:00,101.075,101.075,101.075,101.075,16800000.0
2007-07-02 23:29:00,101.075,101.075,101.075,101.075,5600000.0
2007-07-02 23:30:00,101.075,101.075,101.075,101.075,16800000.0
2007-07-02 23:31:00,101.08,101.08,101.05,101.07,87800001.0
2007-07-02 23:32:00,101.075,101.085,101.07,101.075,22200000.0
2007-07-02 23:33:00,101.08,101.085,101.06,101.085,71100000.0
2007-07-02 23:34:00,101.08,101.085,101.075,101.08,118800000.0
2007-07-02 23:35:00,101.05,101.095,101.05,101.095,124900001.0
2007-07-02 23:36:00,101.07,101.1,101.07,101.09,101399999.0
2007-07-02 23:37:00,101.09,101.09,101.09,101.09,9600000.0
2007-07-02 23:38:00,101.095,101.095,101.095,101.095,16800000.0
2007-07-02 23:39:00,101.07,101.09,101.06,101.08,37200000.0
2007-07-02 23:40:00,101.059,101.067,101.045,101.067,89400000.0
2007-07-02 23:41:00,101.07,101.08,101.03,101.08,98600001.0
2007-07-02 23:42:00,101.08,101.08,101.08,101.08,3200000.0
2007-07-02 23:43:00,101.085,101.085,101.08,101.085,47200000.0
2007-07-02 23:44:00,101.08,101.085,101.075,101.085,55200000.0
2007-07-02 23:45:00,101.085,101.09,101.07,101.07,49600000.0
2007-07-02 23:46:00,101.09,101.09,101.07,101.07,17600000.0
2007-07-02 23:47:00,101.09,101.09,101.05,101.075,261899999.0
2007-07-02 23:48:00,101.07,101.085,101.05,101.06,109900001.0
2007-07-02 23:49:00,101.085,101.09,101.05,101.085,228900006.0
2007-07-02 23:50:00,101.06,101.095,101.06,101.085,251400000.0
2007-07-02 23:51:00,101.08,101.1,101.05,101.1,219700000.0
2007-07-02 23:52:00,101.1,101.115,101.08,101.105,196800000.0
2007-07-02 23:53:00,101.105,101.12,101.08,101.08,111000000.0
2007-07-02 23:54:00,101.105,101.105,101.07,101.07,90100000.0
2007-07-02 23:55:00,101.1,101.11,101.07,101.11,99800000.0
2007-07-02 23:56:00,101.11,101.115,101.09,101.115,206500000.0
2007-07-02 23:57:00,101.115,101.14,101.09,101.12,337300000.0
2007-07-02 23:58:00,101.13,101.145,101.09,101.14,382499998.0
2007-07-02 23:59:00,101.14,101.14,101.04,101.13,267900000.0
2007-07-03 00:00:00,101.13,101.175,101.12,101.15,566899999.0
2007-07-03 00:01:00,101.16,101.175,101.14,101.17,167800001.0
2007-07-03 00:02:00,101.175,101.18,101.14,101.17,373099999.0
2007-07-03 00:03:00,101.15,101.175,101.15,101.15,32600000.0
2007-07-03 00:04:00,101.17,101.18,101.15,101.15,42300000.0
2007-07-03 00:05:00,101.15,101.17,101.15,101.165,85500000.0
2007-07-03 00:06:00,101.17,101.17,101.15,101.16,242599997.0
2007-07-03 00:07:00,101.165,101.17,101.14,101.145,172699999.0
2007-07-03 00:08:00,101.14,101.14,101.13,101.135,125700000.0
2007-07-03 00:09:00,101.135,101.14,101.1,101.13,459699999.0
2007-07-03 00:10:00,101.135,101.14,101.11,101.125,220000000.0
2007-07-03 00:11:00,101.125,101.125,101.11,101.12,90499998.0
2007-07-03 00:12:00,101.12,101.13,101.11,101.13,69600000.0
2007-07-03 00:13:00,101.13,101.14,101.13,101.14,120699999.0
2007-07-03 00:14:00,101.14,101.15,101.14,101.145,188000000.0
2007-07-03 00:15:00,101.145,101.145,101.145,101.145,28000000.0
2007-07-03 00:16:00,101.15,101.15,101.14,101.15,173600000.0
2007-07-03 00:17:00,101.15,101.16,101.14,101.16,324999998.0
2007-07-03 00:18:00,101.16,101.17,101.14,101.15,265999998.0
2007-07-03 00:19:00,101.15,101.16,101.15,101.16,39200000.0
2007-07-03 00:20:00,101.13,101.139,101.114,101.139,374600008.0
2007-07-03 00:21:00,101.165,101.165,101.16,101.165,52800000.0
2007-07-03 00:22:00,101.165,101.175,101.15,101.165,242800002.0
2007-07-03 00:23:00,101.165,101.165,101.165,101.165,33600000.0
2007-07-03 00:24:00,101.17,101.17,101.16,101.16,61700000.0
2007-07-03 00:25:00,101.175,101.175,101.16,101.16,139900000.0
2007-07-03 00:26:00,101.165,101.165,101.16,101.16,43200000.0
2007-07-03 00:27:00,101.16,101.165,101.15,101.16,71099999.0
2007-07-03 00:28:00,101.165,101.165,101.165,101.165,7100000.0
2007-07-03 00:29:00,101.165,101.165,101.16,101.16,15200000.0
2007-07-03 00:30:00,101.17,101.17,101.16,101.16,20000000.0
2007-07-03 00:31:00,101.16,101.16,101.14,101.14,62200000.0
2007-07-03 00:32:00,101.16,101.17,101.16,101.16,91200000.0
2007-07-03 00:33:00,101.16,101.16,101.14,101.14,181700000.0
2007-07-03 00:34:00,101.145,101.15,101.13,101.13,183200000.0
2007-07-03 00:35:00,101.145,101.145,101.14,101.14,153400000.0
2007-07-03 00:36:00,101.14,101.145,101.09,101.12,720099990.0
2007-07-03 00:37:00,101.12,101.12,101.1,101.11,235499999.0
2007-07-03 00:38:00,101.11,101.11,101.11,101.11,9600000.0
2007-07-03 00:39:00,101.11,101.11,101.105,101.105,99200000.0
2007-07-03 00:40:00,101.1,101.11,101.08,101.11,410900003.0
2007-07-03 00:41:00,101.11,101.11,101.1,101.1,47199999.0
2007-07-03 00:42:00,101.11,101.13,101.11,101.13,167200000.0
2007-07-03 00:43:00,101.13,101.13,101.12,101.12,201999998.0
2007-07-03 00:44:00,101.13,101.13,101.125,101.125,56800000.0
2007-07-03 00:45:00,101.13,101.13,101.13,101.13,48800000.0
2007-07-03 00:46:00,101.098,101.128,101.098,101.101,584400006.0
2007-07-03 00:47:00,101.13,101.13,101.12,101.125,61600000.0
2007-07-03 00:48:00,101.13,101.13,101.12,101.12,74400000.0
2007-07-03 00:49:00,101.12,101.12,101.11,101.11,38400000.0
2007-07-03 00:50:00,101.12,101.12,101.09,101.09,136800000.0
2007-07-03 00:51:00,101.09,101.09,101.085,101.085,244700000.0
2007-07-03 00:52:00,101.09,101.09,101.07,101.09,347900001.0
2007-07-03 00:53:00,101.09,101.1,101.09,101.095,144200000.0
2007-07-03 00:54:00,101.095,101.1,101.09,101.095,101600000.0
2007-07-03 00:55:00,101.095,101.095,101.09,101.09,94900000.0
2007-07-03 00:56:00,101.095,101.1,101.095,101.095,28000000.0
2007-07-03 00:57:00,101.095,101.095,101.085,101.09,151999998.0
2007-07-03 00:58:00,101.09,101.09,101.07,101.08,315000001.0
2007-07-03 00:59:00,101.08,101.08,101.03,101.04,508899997.0
2007-07-03 01:00:00,101.04,101.05,101.0,101.03,309199998.0
2007-07-03 01:01:00,101.02,101.05,101.02,101.04,313600002.0
2007-07-03 01:02:00,101.04,101.05,101.025,101.05,356700001.0
2007-07-03 01:03:00,101.05,101.08,101.05,101.055,611299999.0
2007-07-03 01:04:00,101.055,101.055,101.025,101.025,166800000.0
2007-07-03 01:05:00,101.025,101.025,100.995,101.0,248700001.0
2007-07-03 01:06:00,100.995,101.0,100.98,100.995,562399996.0
2007-07-03 01:07:00,100.995,101.005,100.995,101.005,102400000.0
2007-07-03 01:08:00,101.0,101.005,100.99,100.99,185600000.0
2007-07-03 01:09:00,100.98,101.0,100.96,100.985,430599998.0
2007-07-03 01:10:00,100.99,101.0,100.99,101.0,150400000.0
2007-07-03 01:11:00,101.0,101.0,100.99,100.99,129600000.0
2007-07-03 01:12:00,101.0,101.0,100.99,100.99,28000000.0
2007-07-03 01:13:00,100.995,101.03,100.99,101.01,445399998.0
2007-07-03 01:14:00,101.01,101.01,101.0,101.01,173500000.0
2007-07-03 01:15:00,101.01,101.01,101.01,101.01,22400000.0
2007-07-03 01:16:00,101.01,101.02,101.01,101.02,20800000.0
2007-07-03 01:17:00,101.02,101.02,101.01,101.01,52800000.0
2007-07-03 01:18:00,101.02,101.03,101.005,101.02,244800000.0
2007-07-03 01:19:00,101.03,101.04,101.0,101.03,233499999.0
2007-07-03 01:20:00,101.04,101.06,101.04,101.06,303899999.0
2007-07-03 01:21:00,101.05,101.05,101.02,101.05,267100000.0
2007-07-03 01:22:00,101.055,101.06,101.03,101.04,489599998.0
2007-07-03 01:23:00,101.045,101.05,101.03,101.04,339299999.0
2007-07-03 01:24:00,101.04,101.04,101.01,101.02,511099995.0
2007-07-03 01:25:00,101.02,101.04,101.01,101.03,242800002.0
2007-07-03 01:26:00,101.03,101.04,101.02,101.03,278299999.0
2007-07-03 01:27:00,101.04,101.04,101.04,101.04,12000000.0
2007-07-03 01:28:00,101.04,101.04,101.04,101.04,4000000.0
2007-07-03 01:29:00,101.04,101.04,101.01,101.02,131200000.0
2007-07-03 01:30:00,101.02,101.04,101.01,101.02,213999998.0
2007-07-03 01:31:00,101.02,101.04,100.99,101.02,548900000.0
2007-07-03 01:32:00,101.015,101.03,101.01,101.02,512399996.0
2007-07-03 01:33:00,101.015,101.015,101.01,101.01,23200000.0
2007-07-03 01:34:00,101.01,101.01,101.005,101.01,32800000.0
2007-07-03 01:35:00,101.01,101.01,100.98,100.99,219100003.0
2007-07-03 01:36:00,101.0,101.01,100.985,101.0,118300000.0
2007-07-03 01:37:00,101.0,101.0,100.995,100.995,23200000.0
2007-07-03 01:38:00,100.981,100.985,100.956,100.979,710599996.0
2007-07-03 01:39:00,100.995,101.01,100.995,101.0,31200000.0
2007-07-03 01:40:00,101.0,101.01,100.99,101.01,131200000.0
2007-07-03 01:41:00,100.99,101.01,100.99,101.005,71100000.0
2007-07-03 01:42:00,101.005,101.01,101.0,101.01,151200000.0
2007-07-03 01:43:00,101.01,101.02,101.0,101.01,113600000.0
2007-07-03 01:44:00,101.015,101.025,100.98,101.02,246499999.0
2007-07-03 01:45:00,101.01,101.04,101.0,101.035,562599997.0
2007-07-03 01:46:00,101.035,101.05,101.02,101.04,181500000.0
2007-07-03 01:47:00,101.03,101.045,101.03,101.045,89000000.0
2007-07-03 01:48:00,101.04,101.04,101.04,101.04,76000000.0
2007-07-03 01:49:00,101.055,101.055,101.055,101.055,11200000.0
2007-07-03 01:50:00,101.06,101.07,101.045,101.045,280000000.0
2007-07-03 01:51:00,101.05,101.06,101.05,101.05,80400000.0
2007-07-03 01:52:00,101.055,101.055,101.05,101.055,40800000.0
2007-07-03 01:53:00,101.05,101.055,101.03,101.05,111900000.0
2007-07-03 01:54:00,101.055,101.055,101.05,101.05,113600000.0
2007-07-03 01:55:00,101.05,101.05,101.03,101.04,60300000.0
2007-07-03 01:56:00,101.03,101.03,101.0,101.02,223900000.0
2007-07-03 01:57:00,101.02,101.02,101.005,101.015,61600000.0
2007-07-03 01:58:00,101.015,101.015,100.99,101.0,191600000.0
2007-07-03 01:59:00,100.995,101.0,100.985,100.995,161600000.0
2007-07-03 02:00:00,100.995,101.0,100.975,100.975,146000000.0
2007-07-03 02:01:00,100.98,100.99,100.98,100.98,231199998.0
2007-07-03 02:02:00,100.985,100.995,100.98,100.99,240500002.0
2007-07-03 02:03:00,100.995,101.0,100.99,100.995,263999999.0
2007-07-03 02:04:00,101.0,101.01,100.995,101.0,200000000.0
2007-07-03 02:05:00,101.01,101.02,101.0,101.015,478699997.0
2007-07-03 02:06:00,101.01,101.02,101.0,101.02,434599998.0
2007-07-03 02:07:00,101.01,101.04,101.01,101.04,460799993.0
2007-07-03 02:08:00,101.04,101.05,101.03,101.05,250600000.0
2007-07-03 02:09:00,101.05,101.055,101.03,101.03,688600002.0
2007-07-03 02:10:00,101.04,101.05,101.04,101.05,236800001.0
2007-07-03 02:11:00,101.05,101.06,101.05,101.06,217599999.0
2007-07-03 02:12:00,101.06,101.065,101.04,101.06,427199997.0
2007-07-03 02:13:00,101.06,101.065,101.05,101.05,215500007.0
2007-07-03 02:14:00,101.06,101.075,101.05,101.075,437499998.0
2007-07-03 02:15:00,101.08,101.085,101.075,101.08,168000000.0
2007-07-03 02:16:00,101.08,101.09,101.08,101.09,266400000.0
2007-07-03 02:17:00,101.085,101.1,101.085,101.095,310400000.0
2007-07-03 02:18:00,101.1,101.115,101.095,101.1,347400000.0
2007-07-03 02:19:00,101.1,101.125,101.1,101.125,289800000.0
2007-07-03 02:20:00,101.13,101.15,101.12,101.125,676800000.0
2007-07-03 02:21:00,101.12,101.14,101.09,101.1,738799995.0
2007-07-03 02:22:00,101.09,101.1,101.08,101.09,367899998.0
2007-07-03 02:23:00,101.09,101.1,101.06,101.08,520799999.0
2007-07-03 02:24:00,101.07,101.08,101.06,101.07,212000000.0
2007-07-03 02:25:00,101.09,101.09,101.06,101.07,255200000.0
2007-07-03 02:26:00,101.07,101.08,101.05,101.07,386299998.0
2007-07-03 02:27:00,101.06,101.07,101.06,101.07,429299995.0
2007-07-03 02:28:00,101.07,101.07,101.06,101.06,294799999.0
2007-07-03 02:29:00,101.06,101.09,101.06,101.09,368499997.0
2007-07-03 02:30:00,101.09,101.09,101.07,101.085,295599999.0
2007-07-03 02:31:00,101.085,101.1,101.085,101.1,43200000.0
2007-07-03 02:32:00,101.095,101.11,101.09,101.095,314899998.0
2007-07-03 02:33:00,101.1,101.1,101.1,101.1,17600000.0
2007-07-03 02:34:00,101.1,101.12,101.1,101.11,145600000.0
2007-07-03 02:35:00,101.11,101.11,101.1,101.1,27200000.0
2007-07-03 02:36:00,101.1,101.13,101.1,101.13,368500003.0
2007-07-03 02:37:00,101.13,101.13,101.09,101.1,316800000.0
2007-07-03 02:38:00,101.1,101.105,101.08,101.08,436800000.0
2007-07-03 02:39:00,101.09,101.09,101.07,101.08,596799997.0
2007-07-03 02:40:00,101.08,101.095,101.08,101.095,198400002.0
2007-07-03 02:41:00,101.1,101.12,101.1,101.11,233600000.0
2007-07-03 02:42:00,101.11,101.12,101.1,101.115,437400003.0
2007-07-03 02:43:00,101.12,101.12,101.09,101.09,231500000.0
2007-07-03 02:44:00,101.09,101.11,101.09,101.1,462900000.0
2007-07-03 02:45:00,101.1,101.11,101.09,101.1,606799995.0
2007-07-03 02:46:00,101.11,101.12,101.105,101.11,529699996.0
2007-07-03 02:47:00,101.11,101.12,101.11,101.12,285099997.0
2007-07-03 02:48:00,101.12,101.14,101.12,101.14,515199997.0
2007-07-03 02:49:00,101.14,101.14,101.13,101.13,682400000.0
2007-07-03 02:50:00,101.13,101.14,101.13,101.14,517100000.0
2007-07-03 02:51:00,101.14,101.165,101.13,101.16,774400002.0
2007-07-03 02:52:00,101.16,101.17,101.155,101.16,396799998.0
2007-07-03 02:53:00,101.16,101.16,101.16,101.16,33600000.0
2007-07-03 02:54:00,101.16,101.16,101.15,101.15,350399998.0
2007-07-03 02:55:00,101.15,101.15,101.11,101.13,744399993.0
2007-07-03 02:56:00,101.14,101.15,101.12,101.13,620700001.0
2007-07-03 02:57:00,101.13,101.14,101.125,101.13,348800000.0
2007-07-03 02:58:00,101.14,101.14,101.12,101.14,256799997.0
2007-07-03 02:59:00,101.13,101.135,101.115,101.125,291999999.0
2007-07-03 03:00:00,101.12,101.12,101.12,101.12,263200002.0
2007-07-03 03:01:00,101.12,101.125,101.11,101.12,359299997.0
2007-07-03 03:02:00,101.12,101.12,101.1,101.11,306399998.0
2007-07-03 03:03:00,101.105,101.11,101.1,101.105,122399998.0
2007-07-03 03:04:00,101.11,101.11,101.08,101.08,619199994.0
2007-07-03 03:05:00,101.085,101.09,101.05,101.07,755799988.0
2007-07-03 03:06:00,101.06,101.06,101.04,101.055,752799998.0
2007-07-03 03:07:00,101.05,101.07,101.045,101.045,549699996.0
2007-07-03 03:08:00,101.045,101.05,101.035,101.04,338799999.0
2007-07-03 03:09:00,101.04,101.05,101.04,101.05,131000000.0
2007-07-03 03:10:00,101.05,101.06,101.05,101.06,108000000.0
2007-07-03 03:11:00,101.06,101.06,101.05,101.06,111200000.0
2007-07-03 03:12:00,101.055,101.06,101.04,101.055,197400003.0
2007-07-03 03:13:00,101.055,101.08,101.05,101.07,492300002.0
2007-07-03 03:14:00,101.07,101.07,101.05,101.05,265000000.0
2007-07-03 03:15:00,101.055,101.055,101.03,101.035,283399999.0
2007-07-03 03:16:00,101.035,101.035,101.0,101.02,791299997.0
2007-07-03 03:17:00,101.025,101.03,101.005,101.01,316700001.0
2007-07-03 03:18:00,101.01,101.02,101.0,101.0,246599997.0
2007-07-03 03:19:00,101.0,101.0,100.99,101.0,170400001.0
2007-07-03 03:20:00,100.99,101.0,100.99,101.0,241000002.0
2007-07-03 03:21:00,101.0,101.01,100.99,101.0,125399999.0
2007-07-03 03:22:00,101.005,101.01,101.005,101.005,24800000.0
2007-07-03 03:23:00,101.01,101.025,101.01,101.02,122800000.0
2007-07-03 03:24:00,101.025,101.025,101.025,101.025,11200000.0
2007-07-03 03:25:00,101.03,101.03,101.01,101.01,232799998.0
2007-07-03 03:26:00,101.02,101.03,101.02,101.02,237600000.0
2007-07-03 03:27:00,101.02,101.025,101.02,101.025,127200000.0
2007-07-03 03:28:00,101.025,101.05,101.025,101.05,236699999.0
2007-07-03 03:29:00,101.05,101.06,101.04,101.06,385500000.0
2007-07-03 03:30:00,101.06,101.06,101.05,101.06,151200000.0
2007-07-03 03:31:00,101.06,101.06,101.06,101.06,68000000.0
2007-07-03 03:32:00,101.06,101.06,101.04,101.05,372499999.0
2007-07-03 03:33:00,101.05,101.065,101.04,101.06,194899998.0
2007-07-03 03:34:00,101.06,101.07,101.055,101.06,225400002.0
2007-07-03 03:35:00,101.06,101.09,101.06,101.07,171999996.0
2007-07-03 03:36:00,101.07,101.08,101.06,101.065,308599998.0
2007-07-03 03:37:00,101.065,101.09,101.065,101.08,111200000.0
2007-07-03 03:38:00,101.07,101.08,101.05,101.07,591900000.0
2007-07-03 03:39:00,101.07,101.07,101.05,101.055,296800003.0
2007-07-03 03:40:00,101.06,101.07,101.05,101.07,182600000.0
2007-07-03 03:41:00,101.06,101.09,101.06,101.08,503500001.0
2007-07-03 03:42:00,101.08,101.09,101.07,101.075,600599995.0
2007-07-03 03:43:00,101.075,101.08,101.07,101.08,43000000.0
2007-07-03 03:44:00,101.08,101.08,101.075,101.08,477600000.0
2007-07-03 03:45:00,101.08,101.08,101.065,101.065,157600000.0
2007-07-03 03:46:00,101.065,101.07,101.065,101.07,81600000.0
2007-07-03 03:47:00,101.07,101.07,101.065,101.065,80000000.0
2007-07-03 03:48:00,101.065,101.07,101.05,101.05,317299996.0
2007-07-03 03:49:00,101.05,101.07,101.05,101.07,458999999.0
2007-07-03 03:50:00,101.065,101.085,101.06,101.085,617000011.0
2007-07-03 03:51:00,101.08,101.085,101.07,101.075,292100000.0
2007-07-03 03:52:00,101.075,101.08,101.05,101.05,771100017.0
2007-07-03 03:53:00,101.06,101.065,101.05,101.05,803800001.0
2007-07-03 03:54:00,101.06,101.06,101.04,101.04,614499998.0
2007-07-03 03:55:00,101.04,101.045,101.01,101.01,841700003.0
2007-07-03 03:56:00,101.02,101.04,101.0,101.0,791599989.0
2007-07-03 03:57:00,101.0,101.01,100.99,101.0,738199998.0
2007-07-03 03:58:00,101.01,101.02,100.99,101.005,978499990.0
2007-07-03 03:59:00,101.005,101.01,100.99,101.0,432399994.0
2007-07-03 04:00:00,100.99,101.01,100.96,100.97,952199999.0
2007-07-03 04:01:00,100.97,101.0,100.96,100.98,420900002.0
2007-07-03 04:02:00,100.97,100.985,100.95,100.97,547000000.0
2007-07-03 04:03:00,100.97,100.98,100.95,100.97,603400000.0
2007-07-03 04:04:00,100.96,100.98,100.96,100.97,469600003.0
2007-07-03 04:05:00,100.97,100.97,100.96,100.97,364799996.0
2007-07-03 04:06:00,100.97,100.98,100.97,100.97,265599994.0
2007-07-03 04:07:00,100.97,100.98,100.96,100.96,357500002.0
2007-07-03 04:08:00,100.975,100.99,100.965,100.97,866700002.0
2007-07-03 04:09:00,100.97,100.98,100.95,100.955,739399996.0
2007-07-03 04:10:00,100.955,100.97,100.94,100.95,665800004.0
2007-07-03 04:11:00,100.95,100.95,100.92,100.93,258300006.0
2007-07-03 04:12:00,100.93,100.94,100.91,100.94,296100001.0
2007-07-03 04:13:00,100.93,100.97,100.93,100.96,486400000.0
2007-07-03 04:14:00,100.96,100.96,100.95,100.96,74400000.0
2007-07-03 04:15:00,100.96,100.96,100.95,100.95,53399998.0
2007-07-03 04:16:00,100.96,100.96,100.92,100.925,459899998.0
2007-07-03 04:17:00,100.93,100.95,100.93,100.935,294400000.0
2007-07-03 04:18:00,100.935,100.95,100.935,100.95,137600000.0
2007-07-03 04:19:00,100.95,100.955,100.94,100.95,102200000.0
2007-07-03 04:20:00,100.95,100.97,100.94,100.95,479999999.0
2007-07-03 04:21:00,100.95,100.96,100.94,100.95,543100001.0
2007-07-03 04:22:00,100.95,100.96,100.95,100.96,777600008.0
2007-07-03 04:23:00,100.955,100.96,100.95,100.96,412400000.0
2007-07-03 04:24:00,100.95,100.97,100.95,100.96,427399998.0
2007-07-03 04:25:00,100.96,100.97,100.95,100.96,498700002.0
2007-07-03 04:26:00,100.955,100.965,100.95,100.955,234900000.0
2007-07-03 04:27:00,100.955,100.97,100.95,100.96,492900008.0
2007-07-03 04:28:00,100.97,100.98,100.96,100.97,84200000.0
2007-07-03 04:29:00,100.96,100.98,100.95,100.97,195099997.0
2007-07-03 04:30:00,100.97,100.98,100.96,100.98,143200000.0
2007-07-03 04:31:00,100.98,101.0,100.97,100.985,432400003.0
2007-07-03 04:32:00,100.98,100.99,100.97,100.99,542400005.0
2007-07-03 04:33:00,100.952,100.952,100.916,100.937,40000000.0
2007-07-03 04:34:00,100.99,100.99,100.98,100.98,241700000.0
2007-07-03 04:35:00,100.98,100.99,100.98,100.98,224300001.0
2007-07-03 04:36:00,100.99,100.99,100.96,100.96,392999997.0
2007-07-03 04:37:00,100.98,100.985,100.94,100.96,508199999.0
2007-07-03 04:38:00,100.96,100.96,100.94,100.95,593500000.0
2007-07-03 04:39:00,100.95,100.95,100.935,100.94,597600000.0
2007-07-03 04:40:00,100.945,100.96,100.945,100.95,228800000.0
2007-07-03 04:41:00,100.95,100.97,100.95,100.965,213600000.0
2007-07-03 04:42:00,100.96,100.96,100.94,100.955,321199997.0
2007-07-03 04:43:00,100.95,100.96,100.95,100.955,80000000.0
2007-07-03 04:44:00,100.955,100.955,100.95,100.95,82400000.0
2007-07-03 04:45:00,100.95,100.96,100.94,100.95,275000001.0
2007-07-03 04:46:00,100.955,100.96,100.93,100.94,532199992.0
2007-07-03 04:47:00,100.945,100.95,100.94,100.945,164799998.0
2007-07-03 04:48:00,100.945,100.95,100.94,100.945,303200000.0
2007-07-03 04:49:00,100.94,100.95,100.94,100.94,272499999.0
2007-07-03 04:50:00,100.95,100.96,100.94,100.95,597999997.0
2007-07-03 04:51:00,100.96,100.975,100.95,100.975,351299996.0
2007-07-03 04:52:00,100.97,100.98,100.95,100.975,247200001.0
2007-07-03 04:53:00,100.975,100.99,100.97,100.99,147200000.0
2007-07-03 04:54:00,100.99,100.99,100.97,100.98,250900000.0
2007-07-03 04:55:00,100.98,100.99,100.97,100.99,72700000.0
2007-07-03 04:56:00,100.98,100.99,100.98,100.99,71100000.0
2007-07-03 04:57:00,100.99,100.99,100.97,100.985,281600000.0
2007-07-03 04:58:00,100.985,100.99,100.98,100.98,118400000.0
2007-07-03 04:59:00,100.98,100.98,100.975,100.98,134400000.0
2007-07-03 05:00:00,100.98,100.985,100.975,100.98,252800000.0
2007-07-03 05:01:00,100.98,100.995,100.98,100.99,252000000.0
2007-07-03 05:02:00,101.0,101.005,100.995,101.005,86600000.0
2007-07-03 05:03:00,101.005,101.005,100.99,101.0,155400000.0
2007-07-03 05:04:00,101.0,101.005,101.0,101.005,165600000.0
2007-07-03 05:05:00,101.005,101.005,100.99,101.0,484800001.0
2007-07-03 05:06:00,100.995,101.0,100.99,101.0,231299997.0
2007-07-03 05:07:00,101.0,101.01,101.0,101.0,90400000.0
2007-07-03 05:08:00,101.01,101.01,100.98,100.98,401300001.0
2007-07-03 05:09:00,101.01,101.01,100.99,100.99,112800000.0
2007-07-03 05:10:00,100.99,100.99,100.99,100.99,58400000.0
2007-07-03 05:11:00,100.985,101.0,100.98,101.0,143199999.0
2007-07-03 05:12:00,101.0,101.0,100.99,100.99,28800000.0
2007-07-03 05:13:00,100.99,100.995,100.98,100.995,216400001.0
2007-07-03 05:14:00,101.0,101.01,100.99,101.0,430400000.0
2007-07-03 05:15:00,101.0,101.0,101.0,101.0,97600000.0
2007-07-03 05:16:00,100.99,101.01,100.98,100.99,154299999.0
2007-07-03 05:17:00,101.0,101.01,101.0,101.0,156800000.0
2007-07-03 05:18:00,101.01,101.01,100.99,101.0,67200000.0
2007-07-03 05:19:00,101.0,101.0,100.995,101.0,44800000.0
2007-07-03 05:20:00,100.99,101.0,100.99,101.0,27200000.0
2007-07-03 05:21:00,101.0,101.01,101.0,101.0,82400000.0
2007-07-03 05:22:00,101.0,101.02,100.995,101.01,73400000.0
2007-07-03 05:23:00,101.01,101.01,101.0,101.0,179600001.0
2007-07-03 05:24:00,101.0,101.01,101.0,101.0,143800000.0
2007-07-03 05:25:00,100.995,101.0,100.99,100.995,221299999.0
2007-07-03 05:26:00,100.995,100.995,100.98,100.98,71899999.0
2007-07-03 05:27:00,100.99,101.0,100.99,101.0,379499997.0
2007-07-03 05:28:00,101.0,101.0,101.0,101.0,17500000.0
2007-07-03 05:29:00,101.0,101.005,100.99,100.99,383100001.0
2007-07-03 05:30:00,100.99,101.0,100.99,100.995,305499998.0
2007-07-03 05:31:00,100.995,100.995,100.98,100.995,434600000.0
2007-07-03 05:32:00,100.995,100.995,100.98,100.99,330400000.0
2007-07-03 05:33:00,101.0,101.0,100.98,100.98,266999998.0
2007-07-03 05:34:00,100.99,101.0,100.985,101.0,139900000.0
2007-07-03 05:35:00,101.0,101.0,100.99,101.0,52799999.0
2007-07-03 05:36:00,100.995,101.0,100.99,100.99,81599997.0
2007-07-03 05:37:00,101.0,101.0,100.99,101.0,279999999.0
2007-07-03 05:38:00,100.995,101.0,100.98,100.985,397900004.0
2007-07-03 05:39:00,100.985,100.985,100.985,100.985,5600000.0
2007-07-03 05:40:00,100.99,100.995,100.98,100.98,289299997.0
2007-07-03 05:41:00,100.98,100.99,100.98,100.99,89599999.0
2007-07-03 05:42:00,100.99,101.0,100.98,100.98,455300001.0
2007-07-03 05:43:00,100.99,101.01,100.99,100.99,228200001.0
2007-07-03 05:44:00,101.0,101.005,100.99,101.0,295199999.0
2007-07-03 05:45:00,101.0,101.0,101.0,101.0,92000000.0
2007-07-03 05:46:00,101.0,101.0,100.985,101.0,99200000.0
2007-07-03 05:47:00,101.0,101.0,100.98,100.98,129299999.0
2007-07-03 05:48:00,101.0,101.0,100.99,101.0,166099997.0
2007-07-03 05:49:00,100.989,100.989,100.973,100.989,51200000.0
2007-07-03 05:50:00,101.0,101.005,101.0,101.0,76800000.0
2007-07-03 05:51:00,101.0,101.01,101.0,101.01,297600000.0
2007-07-03 05:52:00,101.01,101.02,101.01,101.01,172800000.0
2007-07-03 05:53:00,101.01,101.02,100.99,101.0,525000000.0
2007-07-03 05:54:00,101.0,101.01,101.0,101.01,21600000.0
2007-07-03 05:55:00,101.0,101.01,101.0,101.01,59200000.0
2007-07-03 05:56:00,101.005,101.02,101.0,101.02,149600000.0
2007-07-03 05:57:00,101.02,101.02,101.02,101.02,179999999.0
2007-07-03 05:58:00,101.02,101.02,101.01,101.02,413500004.0
2007-07-03 05:59:00,101.015,101.02,101.015,101.02,18800000.0
2007-07-03 06:00:00,101.015,101.015,101.015,101.015,24000000.0
2007-07-03 06:01:00,101.02,101.02,101.02,101.02,2400000.0
2007-07-03 06:02:00,101.02,101.02,101.02,101.02,4800000.0
2007-07-03 06:03:00,100.986,100.996,100.958,100.986,396799997.0
2007-07-03 06:04:00,101.02,101.03,101.02,101.025,176800000.0
2007-07-03 06:05:00,101.02,101.03,101.02,101.025,138400000.0
2007-07-03 06:06:00,101.03,101.03,101.01,101.02,484100001.0
2007-07-03 06:07:00,101.03,101.03,101.03,101.03,20800000.0
2007-07-03 06:08:00,101.025,101.03,101.02,101.03,156000000.0
2007-07-03 06:09:00,101.03,101.03,101.03,101.03,2400000.0
2007-07-03 06:10:00,101.03,101.03,101.02,101.03,162700000.0
2007-07-03 06:11:00,101.025,101.03,101.025,101.03,26400000.0
2007-07-03 06:12:00,101.02,101.03,101.01,101.015,375900003.0
2007-07-03 06:13:00,101.015,101.03,101.015,101.03,54400000.0
2007-07-03 06:14:00,101.03,101.03,101.015,101.02,111900000.0
2007-07-03 06:15:00,101.02,101.03,101.01,101.02,254600000.0
2007-07-03 06:16:00,101.025,101.03,101.01,101.02,262500001.0
2007-07-03 06:17:00,101.03,101.03,101.025,101.025,16800000.0
2007-07-03 06:18:00,101.03,101.03,101.02,101.02,23199999.0
2007-07-03 06:19:00,101.02,101.03,101.02,101.03,36800000.0
2007-07-03 06:20:00,101.03,101.03,101.02,101.03,104000000.0
2007-07-03 06:21:00,101.03,101.03,101.03,101.03,208800000.0
2007-07-03 06:22:00,101.04,101.04,101.02,101.025,114400000.0
2007-07-03 06:23:00,101.03,101.04,101.03,101.03,174400000.0
2007-07-03 06:24:00,101.03,101.03,101.025,101.03,95499999.0
2007-07-03 06:25:00,101.025,101.03,101.025,101.03,24500000.0
2007-07-03 06:26:00,101.03,101.04,101.02,101.03,182799997.0
2007-07-03 06:27:00,101.04,101.05,101.025,101.03,76800000.0
2007-07-03 06:28:00,101.03,101.03,101.01,101.01,128799999.0
2007-07-03 06:29:00,101.01,101.02,101.005,101.01,266699998.0
2007-07-03 06:30:00,101.01,101.015,101.0,101.0,207899999.0
2007-07-03 06:31:00,101.01,101.01,101.0,101.01,75299999.0
2007-07-03 06:32:00,101.01,101.01,101.01,101.01,16000000.0
2007-07-03 06:33:00,101.01,101.01,101.0,101.01,103200000.0
2007-07-03 06:34:00,101.0,101.01,100.99,101.005,315199999.0
2007-07-03 06:35:00,101.01,101.01,100.99,101.0,229500002.0
2007-07-03 06:36:00,101.0,101.01,100.98,100.98,189199999.0
2007-07-03 06:37:00,100.99,100.99,100.96,100.97,306500004.0
2007-07-03 06:38:00,100.96,100.97,100.96,100.96,132499999.0
2007-07-03 06:39:00,100.98,100.98,100.96,100.97,109000000.0
2007-07-03 06:40:00,100.97,100.98,100.97,100.97,285599997.0
2007-07-03 06:41:00,100.98,101.0,100.98,101.0,272599998.0
2007-07-03 06:42:00,100.99,101.0,100.98,100.98,130799997.0
2007-07-03 06:43:00,100.98,100.99,100.98,100.99,164200001.0
2007-07-03 06:44:00,100.985,100.985,100.98,100.98,44700000.0
2007-07-03 06:45:00,100.99,100.99,100.99,100.99,5600000.0
2007-07-03 06:46:00,100.99,100.99,100.98,100.98,43000002.0
2007-07-03 06:47:00,100.99,100.99,100.98,100.98,104800000.0
2007-07-03 06:48:00,100.98,100.995,100.98,100.99,189600000.0
2007-07-03 06:49:00,100.99,100.99,100.99,100.99,9600000.0
2007-07-03 06:50:00,100.99,101.0,100.99,100.99,160000000.0
2007-07-03 06:51:00,101.0,101.02,100.99,101.02,164799999.0
2007-07-03 06:52:00,101.02,101.03,101.01,101.03,597900000.0
2007-07-03 06:53:00,101.035,101.05,101.01,101.05,395600003.0
2007-07-03 06:54:00,101.04,101.06,101.03,101.06,132700000.0
2007-07-03 06:55:00,101.05,101.06,101.04,101.04,74300000.0
2007-07-03 06:56:00,101.04,101.04,101.02,101.03,462999993.0
2007-07-03 06:57:00,101.03,101.03,101.01,101.01,391900001.0
2007-07-03 06:58:00,101.02,101.02,101.005,101.02,405599994.0
2007-07-03 06:59:00,101.01,101.02,101.01,101.01,266900000.0
2007-07-03 07:00:00,101.01,101.03,101.01,101.02,427500002.0
2007-07-03 07:01:00,101.01,101.02,101.0,101.015,383600001.0
2007-07-03 07:02:00,101.02,101.02,101.0,101.0,478399999.0
2007-07-03 07:03:00,101.01,101.01,101.0,101.01,260000000.0
2007-07-03 07:04:00,101.005,101.01,100.99,101.0,381000001.0
2007-07-03 07:05:00,101.0,101.0,100.99,101.0,251200000.0
2007-07-03 07:06:00,101.0,101.005,100.99,101.0,527299998.0
2007-07-03 07:07:00,101.0,101.0,100.99,100.995,176800000.0
2007-07-03 07:08:00,100.99,101.01,100.98,100.99,288399997.0
2007-07-03 07:09:00,100.99,100.99,100.975,100.985,220800000.0
2007-07-03 07:10:00,100.985,100.995,100.98,100.98,422099997.0
2007-07-03 07:11:00,100.99,100.99,100.98,100.99,354300000.0
2007-07-03 07:12:00,100.99,100.99,100.975,100.975,49600000.0
2007-07-03 07:13:00,100.975,100.975,100.975,100.975,23600000.0
2007-07-03 07:14:00,100.97,100.97,100.96,100.97,128199999.0
2007-07-03 07:15:00,100.97,100.975,100.96,100.975,201499993.0
2007-07-03 07:16:00,100.975,100.98,100.96,100.97,200499996.0
2007-07-03 07:17:00,100.965,100.98,100.965,100.975,247099999.0
2007-07-03 07:18:00,100.975,100.985,100.96,100.97,842400007.0
2007-07-03 07:19:00,100.96,100.99,100.96,100.985,332800000.0
2007-07-03 07:20:00,100.985,100.985,100.975,100.975,368800002.0
2007-07-03 07:21:00,100.97,100.985,100.97,100.985,116800001.0
2007-07-03 07:22:00,100.98,100.985,100.975,100.98,98000000.0
2007-07-03 07:23:00,100.98,100.985,100.97,100.985,214200001.0
2007-07-03 07:24:00,100.985,100.985,100.985,100.985,5600000.0
2007-07-03 07:25:00,100.985,100.99,100.985,100.99,29600000.0
2007-07-03 07:26:00,100.99,100.99,100.97,100.98,239500000.0
2007-07-03 07:27:00,100.985,100.985,100.97,100.97,190399998.0
2007-07-03 07:28:00,100.97,100.99,100.97,100.99,185599994.0
2007-07-03 07:29:00,101.0,101.01,100.98,101.0,355199999.0
2007-07-03 07:30:00,101.0,101.02,101.0,101.0,281599999.0
2007-07-03 07:31:00,101.01,101.01,100.99,100.995,236399996.0
2007-07-03 07:32:00,101.0,101.01,100.99,101.0,244900001.0
2007-07-03 07:33:00,101.0,101.01,101.0,101.01,149600000.0
2007-07-03 07:34:00,101.01,101.05,101.01,101.035,270300000.0
2007-07-03 07:35:00,101.04,101.04,101.02,101.025,696100002.0
2007-07-03 07:36:00,101.03,101.05,101.02,101.03,329100000.0
2007-07-03 07:37:00,101.025,101.03,101.02,101.03,168000000.0
2007-07-03 07:38:00,101.03,101.03,101.01,101.01,382399996.0
2007-07-03 07:39:00,101.01,101.035,101.01,101.035,617900000.0
2007-07-03 07:40:00,101.03,101.05,101.02,101.03,1094699994.0
2007-07-03 07:41:00,101.04,101.045,101.035,101.045,438399999.0
2007-07-03 07:42:00,101.045,101.045,101.03,101.03,969099989.0
2007-07-03 07:43:00,101.04,101.05,101.03,101.05,780199995.0
2007-07-03 07:44:00,101.04,101.06,101.04,101.05,353999992.0
2007-07-03 07:45:00,101.06,101.06,100.94,100.97,434899998.0
2007-07-03 07:46:00,100.97,100.99,100.96,100.98,238000000.0
2007-07-03 07:47:00,100.97,100.98,100.93,100.93,157200000.0
2007-07-03 07:48:00,100.92,100.96,100.91,100.94,298699999.0
2007-07-03 07:49:00,100.94,100.96,100.94,100.96,333600000.0
2007-07-03 07:50:00,100.96,100.96,100.94,100.94,346400001.0
2007-07-03 07:51:00,100.94,100.96,100.93,100.935,744399998.0
2007-07-03 07:52:00,100.935,100.945,100.93,100.94,327899999.0
2007-07-03 07:53:00,100.935,100.94,100.91,100.93,609599998.0
2007-07-03 07:54:00,100.925,100.945,100.92,100.945,762500000.0
2007-07-03 07:55:00,100.94,100.95,100.93,100.945,511999997.0
2007-07-03 07:56:00,100.945,101.0,100.93,100.98,1397900000.0
2007-07-03 07:57:00,100.97,100.995,100.95,100.99,1420700003.0
2007-07-03 07:58:00,100.99,101.0,100.98,100.99,1411600004.0
2007-07-03 07:59:00,100.985,101.02,100.97,101.0,533599999.0
2007-07-03 08:00:00,101.0,101.01,100.98,100.98,800200001.0
2007-07-03 08:01:00,100.99,101.005,100.97,100.98,1194200001.0
2007-07-03 08:02:00,100.98,101.005,100.98,101.0,714099999.0
2007-07-03 08:03:00,101.0,101.01,100.98,100.995,415700000.0
2007-07-03 08:04:00,101.0,101.02,100.99,101.0,1292000011.0
2007-07-03 08:05:00,101.01,101.07,101.01,101.07,1413299996.0
2007-07-03 08:06:00,101.07,101.09,101.03,101.05,1201600004.0
2007-07-03 08:07:00,101.07,101.09,101.05,101.08,1554200000.0
2007-07-03 08:08:00,101.09,101.11,101.08,101.11,1300299969.0
2007-07-03 08:09:00,101.115,101.12,101.09,101.1,1300299969.0
2007-07-03 08:10:00,101.1,101.11,101.09,101.1,1097099989.0
2007-07-03 08:11:00,101.11,101.11,101.07,101.09,528499998.0
2007-07-03 08:12:00,101.09,101.11,101.08,101.1,727699997.0
2007-07-03 08:13:00,101.115,101.12,101.08,101.11,1944799995.0
2007-07-03 08:14:00,101.12,101.12,101.07,101.08,624000000.0
2007-07-03 08:15:00,101.08,101.1,101.07,101.08,761200000.0
2007-07-03 08:16:00,101.07,101.12,101.07,101.11,453300001.0
2007-07-03 08:17:00,101.115,101.115,101.1,101.115,572799999.0
2007-07-03 08:18:00,101.12,101.13,101.11,101.12,391400000.0
2007-07-03 08:19:00,101.11,101.13,101.1,101.125,346700002.0
2007-07-03 08:20:00,101.125,101.14,101.11,101.13,442400000.0
2007-07-03 08:21:00,101.13,101.14,101.13,101.13,155800000.0
2007-07-03 08:22:00,101.14,101.15,101.115,101.13,837399998.0
2007-07-03 08:23:00,101.125,101.13,101.11,101.12,621799999.0
2007-07-03 08:24:00,101.12,101.13,101.11,101.12,422000001.0
2007-07-03 08:25:00,101.12,101.13,101.11,101.12,607299999.0
2007-07-03 08:26:00,101.12,101.15,101.1,101.14,750000006.0
2007-07-03 08:27:00,101.145,101.18,101.13,101.165,1615999987.0
2007-07-03 08:28:00,101.165,101.18,101.15,101.175,933199999.0
2007-07-03 08:29:00,101.17,101.18,101.16,101.18,759100001.0
2007-07-03 08:30:00,101.18,101.185,101.14,101.15,923699996.0
2007-07-03 08:31:00,101.15,101.16,101.13,101.15,1034000000.0
2007-07-03 08:32:00,101.15,101.16,101.14,101.15,527200000.0
2007-07-03 08:33:00,101.15,101.15,101.115,101.135,841299997.0
2007-07-03 08:34:00,101.14,101.16,101.13,101.15,505900001.0
2007-07-03 08:35:00,101.15,101.17,101.15,101.17,737600000.0
2007-07-03 08:36:00,101.17,101.17,101.15,101.16,1017699999.0
2007-07-03 08:37:00,101.155,101.165,101.13,101.14,900199997.0
2007-07-03 08:38:00,101.14,101.14,101.12,101.135,1140000000.0
2007-07-03 08:39:00,101.14,101.14,101.12,101.125,357300000.0
2007-07-03 08:40:00,101.125,101.145,101.12,101.14,804000000.0
2007-07-03 08:41:00,101.14,101.15,101.13,101.145,1136400007.0
2007-07-03 08:42:00,101.14,101.155,101.13,101.14,510299998.0
2007-07-03 08:43:00,101.14,101.15,101.13,101.145,717800003.0
2007-07-03 08:44:00,101.145,101.15,101.14,101.15,118300000.0
2007-07-03 08:45:00,101.15,101.155,101.14,101.15,295899997.0
2007-07-03 08:46:00,101.15,101.15,101.13,101.14,515599999.0
2007-07-03 08:47:00,101.145,101.16,101.13,101.15,500900000.0
2007-07-03 08:48:00,101.16,101.17,101.14,101.145,531400009.0
2007-07-03 08:49:00,101.15,101.15,101.13,101.14,486899999.0
2007-07-03 08:50:00,101.15,101.15,101.13,101.14,379999993.0
2007-07-03 08:51:00,101.15,101.15,101.13,101.14,589899998.0
2007-07-03 08:52:00,101.14,101.16,101.14,101.16,466500000.0
2007-07-03 08:53:00,101.155,101.16,101.145,101.145,153600000.0
2007-07-03 08:54:00,101.145,101.16,101.14,101.145,324700001.0
2007-07-03 08:55:00,101.15,101.16,101.14,101.15,359900000.0
2007-07-03 08:56:00,101.15,101.16,101.145,101.16,614099996.0
2007-07-03 08:57:00,101.16,101.16,101.13,101.13,1664000006.0
2007-07-03 08:58:00,101.12,101.13,101.095,101.11,747100001.0
2007-07-03 08:59:00,101.11,101.14,101.11,101.12,730599997.0
2007-07-03 09:00:00,101.125,101.14,101.1,101.11,871499995.0
2007-07-03 09:01:00,101.11,101.11,101.07,101.07,1466000001.0
2007-07-03 09:02:00,101.05,101.06,101.0,101.02,1412599994.0
2007-07-03 09:03:00,101.02,101.05,101.01,101.04,1412599994.0
2007-07-03 09:04:00,101.03,101.08,101.03,101.07,930700009.0
2007-07-03 09:05:00,101.07,101.07,101.02,101.03,1984900003.0
2007-07-03 09:06:00,101.03,101.03,101.01,101.03,1090399993.0
2007-07-03 09:07:00,101.025,101.05,101.02,101.05,1452899993.0
2007-07-03 09:08:00,101.05,101.05,101.03,101.04,977299999.0
2007-07-03 09:09:00,101.04,101.05,101.03,101.04,635899996.0
2007-07-03 09:10:00,101.04,101.04,100.995,101.01,1039200006.0
2007-07-03 09:11:00,101.01,101.02,100.97,100.98,568600006.0
2007-07-03 09:12:00,100.97,100.98,100.95,100.97,983100005.0
2007-07-03 09:13:00,100.97,100.99,100.97,100.97,1352600007.0
2007-07-03 09:14:00,100.975,101.01,100.96,100.97,2042100009.0
2007-07-03 09:15:00,100.97,100.97,100.95,100.96,1127199998.0
2007-07-03 09:16:00,100.96,100.98,100.945,100.95,1166899994.0
2007-07-03 09:17:00,100.95,100.95,100.89,100.895,1640400002.0
2007-07-03 09:18:00,100.9,100.9,100.87,100.9,1266199984.0
2007-07-03 09:19:00,100.9,100.91,100.85,100.85,1822799985.0
2007-07-03 09:20:00,100.86,100.865,100.83,100.83,1261699997.0
2007-07-03 09:21:00,100.83,100.85,100.8,100.82,1305000005.0
2007-07-03 09:22:00,100.81,100.835,100.81,100.83,740900002.0
2007-07-03 09:23:00,100.83,100.86,100.82,100.86,887999994.0
2007-07-03 09:24:00,100.85,100.88,100.85,100.87,1221799995.0
2007-07-03 09:25:00,100.87,100.89,100.86,100.89,1584500007.0
2007-07-03 09:26:00,100.89,100.89,100.87,100.88,1194099998.0
2007-07-03 09:27:00,100.88,100.88,100.87,100.87,102700001.0
2007-07-03 09:28:00,100.87,100.88,100.865,100.88,407499998.0
2007-07-03 09:29:00,100.88,100.89,100.87,100.88,685300001.0
2007-07-03 09:30:00,100.88,100.89,100.85,100.87,1794500011.0
2007-07-03 09:31:00,100.865,100.87,100.84,100.85,1060000009.0
2007-07-03 09:32:00,100.85,100.86,100.84,100.84,1429500018.0
2007-07-03 09:33:00,100.85,100.85,100.83,100.835,898699998.0
2007-07-03 09:34:00,100.835,100.84,100.83,100.835,674899999.0
2007-07-03 09:35:00,100.835,100.85,100.82,100.83,758699998.0
2007-07-03 09:36:00,100.835,100.845,100.81,100.81,625799998.0
2007-07-03 09:37:00,100.81,100.83,100.76,100.76,1447399991.0
2007-07-03 09:38:00,100.77,100.78,100.75,100.775,1764700015.0
2007-07-03 09:39:00,100.775,100.775,100.75,100.77,1424699999.0
2007-07-03 09:40:00,100.77,100.77,100.73,100.74,841700008.0
2007-07-03 09:41:00,100.73,100.76,100.72,100.74,1132700003.0
2007-07-03 09:42:00,100.74,100.74,100.72,100.74,1130100000.0
2007-07-03 09:43:00,100.74,100.75,100.71,100.735,1052499996.0
2007-07-03 09:44:00,100.74,100.77,100.73,100.77,630800002.0
2007-07-03 09:45:00,100.77,100.77,100.76,100.76,630800002.0
2007-07-03 09:46:00,100.76,100.78,100.76,100.76,803699999.0
2007-07-03 09:47:00,100.76,100.76,100.735,100.74,1349500006.0
2007-07-03 09:48:00,100.73,100.74,100.72,100.73,1791299994.0
2007-07-03 09:49:00,100.72,100.725,100.71,100.72,945100001.0
2007-07-03 09:50:00,100.725,100.73,100.7,100.7,1657100009.0
2007-07-03 09:51:00,100.71,100.71,100.67,100.68,1391300000.0
2007-07-03 09:52:00,100.68,100.69,100.67,100.68,439599997.0
2007-07-03 09:53:00,100.68,100.69,100.67,100.68,1080399999.0
2007-07-03 09:54:00,100.68,100.68,100.66,100.66,1619699994.0
2007-07-03 09:55:00,100.66,100.67,100.64,100.67,975199999.0
2007-07-03 09:56:00,100.665,100.68,100.65,100.68,1547599998.0
2007-07-03 09:57:00,100.68,100.69,100.67,100.69,1208499997.0
2007-07-03 09:58:00,100.69,100.69,100.65,100.68,1889100009.0
2007-07-03 09:59:00,100.67,100.7,100.66,100.695,1897199993.0
2007-07-03 10:00:00,100.68,100.71,100.68,100.69,1594899992.0
2007-07-03 10:01:00,100.69,100.69,100.67,100.675,833799995.0
2007-07-03 10:02:00,100.68,100.715,100.68,100.69,1049000000.0
2007-07-03 10:03:00,100.69,100.71,100.68,100.695,1617900002.0
2007-07-03 10:04:00,100.695,100.7,100.69,100.7,325100001.0
2007-07-03 10:05:00,100.7,100.7,100.68,100.69,928900000.0
2007-07-03 10:06:00,100.7,100.7,100.69,100.7,387199995.0
2007-07-03 10:07:00,100.7,100.72,100.69,100.7,1623200011.0
2007-07-03 10:08:00,100.695,100.71,100.69,100.7,623299986.0
2007-07-03 10:09:00,100.7,100.71,100.69,100.7,681699994.0
2007-07-03 10:10:00,100.705,100.705,100.68,100.69,1161799997.0
2007-07-03 10:11:00,100.69,100.71,100.68,100.705,1289400005.0
2007-07-03 10:12:00,100.71,100.71,100.705,100.71,188800000.0
2007-07-03 10:13:00,100.71,100.73,100.705,100.71,972199996.0
2007-07-03 10:14:00,100.71,100.75,100.71,100.745,1082400002.0
2007-07-03 10:15:00,100.74,100.75,100.73,100.73,673799999.0
2007-07-03 10:16:00,100.74,100.75,100.73,100.73,722600001.0
2007-07-03 10:17:00,100.73,100.765,100.73,100.755,1733600000.0
2007-07-03 10:18:00,100.76,100.77,100.76,100.77,1096399999.0
2007-07-03 10:19:00,100.76,100.77,100.75,100.75,1239299990.0
2007-07-03 10:20:00,100.75,100.75,100.7,100.75,1525499991.0
2007-07-03 10:21:00,100.73,100.75,100.73,100.75,926200002.0
2007-07-03 10:22:00,100.74,100.78,100.73,100.77,1754599999.0
2007-07-03 10:23:00,100.77,100.78,100.76,100.77,1408199993.0
2007-07-03 10:24:00,100.78,100.78,100.77,100.77,174400000.0
2007-07-03 10:25:00,100.77,100.79,100.77,100.79,403200001.0
2007-07-03 10:26:00,100.79,100.79,100.775,100.79,151200000.0
2007-07-03 10:27:00,100.79,100.8,100.77,100.785,893799998.0
2007-07-03 10:28:00,100.79,100.8,100.79,100.8,203200000.0
2007-07-03 10:29:00,100.8,100.8,100.76,100.775,745500004.0
2007-07-03 10:30:00,100.78,100.78,100.76,100.76,777400004.0
2007-07-03 10:31:00,100.76,100.77,100.75,100.76,448000000.0
2007-07-03 10:32:00,100.77,100.78,100.74,100.75,1101200000.0
2007-07-03 10:33:00,100.75,100.76,100.75,100.75,641299998.0
2007-07-03 10:34:00,100.75,100.75,100.74,100.74,158000001.0
2007-07-03 10:35:00,100.74,100.76,100.72,100.75,1074599988.0
2007-07-03 10:36:00,100.75,100.775,100.75,100.765,855100005.0
2007-07-03 10:37:00,100.765,100.765,100.74,100.74,412600002.0
2007-07-03 10:38:00,100.74,100.745,100.725,100.74,355399998.0
2007-07-03 10:39:00,100.73,100.74,100.73,100.73,180799999.0
2007-07-03 10:40:00,100.73,100.745,100.73,100.735,180000000.0
2007-07-03 10:41:00,100.735,100.745,100.73,100.73,833200000.0
2007-07-03 10:42:00,100.73,100.745,100.725,100.735,362300000.0
2007-07-03 10:43:00,100.74,100.745,100.73,100.73,359499998.0
2007-07-03 10:44:00,100.73,100.73,100.72,100.725,205999998.0
2007-07-03 10:45:00,100.72,100.74,100.715,100.73,330800001.0
2007-07-03 10:46:00,100.725,100.75,100.72,100.74,408999999.0
2007-07-03 10:47:00,100.74,100.74,100.72,100.73,319699998.0
2007-07-03 10:48:00,100.73,100.74,100.72,100.72,367199999.0
2007-07-03 10:49:00,100.72,100.73,100.72,100.72,574399999.0
2007-07-03 10:50:00,100.725,100.74,100.72,100.73,429000002.0
2007-07-03 10:51:00,100.73,100.73,100.71,100.72,513900004.0
2007-07-03 10:52:00,100.725,100.73,100.71,100.72,643099997.0
2007-07-03 10:53:00,100.72,100.72,100.7,100.71,563599994.0
2007-07-03 10:54:00,100.7,100.72,100.7,100.71,369000001.0
2007-07-03 10:55:00,100.71,100.73,100.71,100.73,406299997.0
2007-07-03 10:56:00,100.72,100.74,100.72,100.735,522499998.0
2007-07-03 10:57:00,100.74,100.76,100.735,100.75,242300001.0
2007-07-03 10:58:00,100.75,100.75,100.73,100.73,361399999.0
2007-07-03 10:59:00,100.74,100.74,100.7,100.715,508200000.0
2007-07-03 11:00:00,100.72,100.73,100.71,100.72,504200001.0
2007-07-03 11:01:00,100.72,100.72,100.71,100.72,478600000.0
2007-07-03 11:02:00,100.72,100.72,100.7,100.71,820699970.0
2007-07-03 11:03:00,100.71,100.73,100.71,100.73,489000001.0
2007-07-03 11:04:00,100.73,100.74,100.71,100.715,702600001.0
2007-07-03 11:05:00,100.72,100.72,100.69,100.69,882899990.0
2007-07-03 11:06:00,100.7,100.71,100.69,100.69,669799998.0
2007-07-03 11:07:00,100.69,100.71,100.69,100.71,520500000.0
2007-07-03 11:08:00,100.71,100.71,100.68,100.705,878899989.0
2007-07-03 11:09:00,100.7,100.705,100.68,100.68,914799996.0
2007-07-03 11:10:00,100.7,100.7,100.69,100.7,214000001.0
2007-07-03 11:11:00,100.7,100.72,100.695,100.71,941000003.0
2007-07-03 11:12:00,100.7,100.72,100.69,100.7,823199986.0
2007-07-03 11:13:00,100.71,100.71,100.69,100.69,430000000.0
2007-07-03 11:14:00,100.7,100.7,100.68,100.68,171200001.0
2007-07-03 11:15:00,100.68,100.69,100.66,100.68,1100400007.0
2007-07-03 11:16:00,100.68,100.68,100.67,100.68,197600001.0
2007-07-03 11:17:00,100.68,100.68,100.68,100.68,127200000.0
2007-07-03 11:18:00,100.68,100.69,100.65,100.66,706600005.0
2007-07-03 11:19:00,100.66,100.66,100.64,100.655,544200004.0
2007-07-03 11:20:00,100.66,100.68,100.65,100.66,1530799994.0
2007-07-03 11:21:00,100.67,100.67,100.65,100.66,1078700003.0
2007-07-03 11:22:00,100.66,100.67,100.66,100.67,125600000.0
2007-07-03 11:23:00,100.67,100.67,100.65,100.67,404599998.0
2007-07-03 11:24:00,100.67,100.67,100.645,100.65,659600002.0
2007-07-03 11:25:00,100.64,100.65,100.62,100.65,830800000.0
2007-07-03 11:26:00,100.65,100.65,100.65,100.65,398200000.0
2007-07-03 11:27:00,100.65,100.65,100.65,100.65,239700000.0
2007-07-03 11:28:00,100.65,100.65,100.64,100.645,582800002.0
2007-07-03 11:29:00,100.65,100.68,100.64,100.675,882200006.0
2007-07-03 11:30:00,100.67,100.69,100.66,100.69,619399998.0
2007-07-03 11:31:00,100.67,100.7,100.67,100.68,430100001.0
2007-07-03 11:32:00,100.68,100.69,100.67,100.675,776100004.0
2007-07-03 11:33:00,100.675,100.68,100.65,100.66,1047700000.0
2007-07-03 11:34:00,100.66,100.67,100.65,100.67,567599999.0
2007-07-03 11:35:00,100.67,100.67,100.66,100.67,84000000.0
2007-07-03 11:36:00,100.66,100.67,100.66,100.66,432599998.0
2007-07-03 11:37:00,100.66,100.67,100.65,100.65,455399991.0
2007-07-03 11:38:00,100.65,100.66,100.65,100.65,440600001.0
2007-07-03 11:39:00,100.65,100.65,100.64,100.64,180000000.0
2007-07-03 11:40:00,100.64,100.64,100.62,100.63,231799998.0
2007-07-03 11:41:00,100.63,100.65,100.62,100.62,159899998.0
2007-07-03 11:42:00,100.63,100.65,100.625,100.64,202800001.0
2007-07-03 11:43:00,100.64,100.64,100.64,100.64,57700000.0
2007-07-03 11:44:00,100.64,100.64,100.61,100.61,324399997.0
2007-07-03 11:45:00,100.61,100.62,100.61,100.62,380099995.0
2007-07-03 11:46:00,100.62,100.63,100.62,100.62,314000000.0
2007-07-03 11:47:00,100.62,100.64,100.615,100.63,198699999.0
2007-07-03 11:48:00,100.62,100.65,100.62,100.65,690000008.0
2007-07-03 11:49:00,100.645,100.65,100.635,100.65,138800000.0
2007-07-03 11:50:00,100.65,100.65,100.63,100.64,196800001.0
2007-07-03 11:51:00,100.64,100.66,100.63,100.63,403400002.0
2007-07-03 11:52:00,100.635,100.66,100.63,100.645,802099999.0
2007-07-03 11:53:00,100.64,100.65,100.63,100.635,260599999.0
2007-07-03 11:54:00,100.635,100.65,100.63,100.64,246700000.0
2007-07-03 11:55:00,100.65,100.65,100.63,100.65,211999998.0
2007-07-03 11:56:00,100.645,100.67,100.64,100.67,801599996.0
2007-07-03 11:57:00,100.66,100.67,100.66,100.67,255899998.0
2007-07-03 11:58:00,100.67,100.68,100.67,100.68,64699999.0
2007-07-03 11:59:00,100.68,100.68,100.66,100.66,131200000.0
2007-07-03 12:00:00,100.66,100.67,100.65,100.67,151000004.0
2007-07-03 12:01:00,100.67,100.68,100.66,100.66,183900001.0
2007-07-03 12:02:00,100.665,100.67,100.61,100.62,886299989.0
2007-07-03 12:03:00,100.62,100.66,100.62,100.655,1191299993.0
2007-07-03 12:04:00,100.655,100.66,100.64,100.65,737899996.0
2007-07-03 12:05:00,100.655,100.67,100.65,100.66,434999999.0
2007-07-03 12:06:00,100.655,100.67,100.64,100.67,474100000.0
2007-07-03 12:07:00,100.655,100.66,100.64,100.66,182400000.0
2007-07-03 12:08:00,100.66,100.66,100.66,100.66,92000000.0
2007-07-03 12:09:00,100.66,100.66,100.65,100.65,54400000.0
2007-07-03 12:10:00,100.65,100.66,100.64,100.66,190899998.0
2007-07-03 12:11:00,100.65,100.65,100.63,100.63,810300001.0
2007-07-03 12:12:00,100.63,100.65,100.63,100.64,394400001.0
2007-07-03 12:13:00,100.635,100.65,100.63,100.65,485199988.0
2007-07-03 12:14:00,100.65,100.65,100.63,100.64,213600000.0
2007-07-03 12:15:00,100.65,100.65,100.63,100.64,134299998.0
2007-07-03 12:16:00,100.65,100.65,100.64,100.64,101400001.0
2007-07-03 12:17:00,100.64,100.64,100.61,100.61,419100001.0
2007-07-03 12:18:00,100.62,100.63,100.59,100.61,1271900005.0
2007-07-03 12:19:00,100.605,100.62,100.585,100.62,477099997.0
2007-07-03 12:20:00,100.62,100.63,100.62,100.63,1154499992.0
2007-07-03 12:21:00,100.63,100.65,100.61,100.64,1026100006.0
2007-07-03 12:22:00,100.64,100.65,100.63,100.65,410700001.0
2007-07-03 12:23:00,100.65,100.65,100.64,100.65,229100001.0
2007-07-03 12:24:00,100.64,100.66,100.64,100.655,207600000.0
2007-07-03 12:25:00,100.655,100.655,100.64,100.65,208800004.0
2007-07-03 12:26:00,100.65,100.66,100.64,100.65,619699994.0
2007-07-03 12:27:00,100.65,100.67,100.64,100.65,475199998.0
2007-07-03 12:28:00,100.65,100.655,100.65,100.65,195200000.0
2007-07-03 12:29:00,100.65,100.65,100.65,100.65,267199998.0
2007-07-03 12:30:00,100.65,100.66,100.64,100.65,209700000.0
2007-07-03 12:31:00,100.65,100.655,100.63,100.65,606499999.0
2007-07-03 12:32:00,100.645,100.65,100.64,100.64,616999995.0
2007-07-03 12:33:00,100.64,100.65,100.64,100.65,413299996.0
2007-07-03 12:34:00,100.64,100.66,100.64,100.66,1486200006.0
2007-07-03 12:35:00,100.66,100.67,100.64,100.64,955999983.0
2007-07-03 12:36:00,100.64,100.66,100.64,100.65,227500002.0
2007-07-03 12:37:00,100.65,100.67,100.635,100.67,1333499999.0
2007-07-03 12:38:00,100.67,100.67,100.63,100.63,1066600003.0
2007-07-03 12:39:00,100.63,100.64,100.56,100.59,911399999.0
2007-07-03 12:40:00,100.575,100.58,100.545,100.56,644000000.0
2007-07-03 12:41:00,100.56,100.59,100.55,100.58,521599996.0
2007-07-03 12:42:00,100.57,100.58,100.56,100.565,270899998.0
2007-07-03 12:43:00,100.56,100.59,100.55,100.57,547000006.0
2007-07-03 12:44:00,100.58,100.59,100.56,100.59,284200002.0
2007-07-03 12:45:00,100.59,100.6,100.58,100.59,401800000.0
2007-07-03 12:46:00,100.59,100.61,100.59,100.605,258199997.0
2007-07-03 12:47:00,100.61,100.64,100.605,100.62,562900001.0
2007-07-03 12:48:00,100.62,100.64,100.62,100.62,477199998.0
2007-07-03 12:49:00,100.63,100.64,100.62,100.63,404799999.0
2007-07-03 12:50:00,100.63,100.63,100.605,100.605,1016699997.0
2007-07-03 12:51:00,100.61,100.62,100.59,100.59,1147699990.0
2007-07-03 12:52:00,100.605,100.61,100.6,100.61,735499997.0
2007-07-03 12:53:00,100.6,100.62,100.6,100.61,332500000.0
2007-07-03 12:54:00,100.61,100.615,100.6,100.605,289100000.0
2007-07-03 12:55:00,100.61,100.62,100.6,100.6,591699994.0
2007-07-03 12:56:00,100.61,100.61,100.59,100.6,1150599999.0
2007-07-03 12:57:00,100.6,100.61,100.58,100.59,339900000.0
2007-07-03 12:58:00,100.58,100.6,100.57,100.58,314800001.0
2007-07-03 12:59:00,100.57,100.63,100.57,100.63,810599986.0
2007-07-03 13:00:00,100.63,100.64,100.62,100.63,697699995.0
2007-07-03 13:01:00,100.62,100.65,100.62,100.63,1242499997.0
2007-07-03 13:02:00,100.63,100.65,100.615,100.615,455200000.0
2007-07-03 13:03:00,100.62,100.65,100.61,100.65,728300002.0
2007-07-03 13:04:00,100.635,100.65,100.62,100.63,739999998.0
2007-07-03 13:05:00,100.63,100.65,100.61,100.63,1083299994.0
2007-07-03 13:06:00,100.63,100.64,100.62,100.63,929299991.0
2007-07-03 13:07:00,100.63,100.64,100.625,100.63,256000000.0
2007-07-03 13:08:00,100.63,100.65,100.63,100.65,590199997.0
2007-07-03 13:09:00,100.63,100.64,100.62,100.64,258000002.0
2007-07-03 13:10:00,100.64,100.65,100.64,100.65,250900000.0
2007-07-03 13:11:00,100.65,100.66,100.64,100.66,505999999.0
2007-07-03 13:12:00,100.66,100.68,100.66,100.67,1226300000.0
2007-07-03 13:13:00,100.67,100.68,100.66,100.67,433499992.0
2007-07-03 13:14:00,100.675,100.69,100.66,100.68,743700001.0
2007-07-03 13:15:00,100.67,100.7,100.67,100.7,813899994.0
2007-07-03 13:16:00,100.7,100.7,100.67,100.69,442499999.0
2007-07-03 13:17:00,100.69,100.7,100.67,100.68,340400001.0
2007-07-03 13:18:00,100.68,100.69,100.63,100.65,962000000.0
2007-07-03 13:19:00,100.65,100.65,100.63,100.64,309600000.0
2007-07-03 13:20:00,100.635,100.65,100.63,100.65,492699998.0
2007-07-03 13:21:00,100.65,100.65,100.63,100.65,349599998.0
2007-07-03 13:22:00,100.65,100.65,100.65,100.65,162400000.0
2007-07-03 13:23:00,100.65,100.67,100.65,100.66,383700001.0
2007-07-03 13:24:00,100.66,100.665,100.65,100.65,421699999.0
2007-07-03 13:25:00,100.65,100.65,100.64,100.64,72800000.0
2007-07-03 13:26:00,100.64,100.65,100.63,100.65,296000000.0
2007-07-03 13:27:00,100.65,100.65,100.63,100.65,298600000.0
2007-07-03 13:28:00,100.65,100.65,100.63,100.63,235199999.0
2007-07-03 13:29:00,100.63,100.64,100.63,100.64,410400000.0
2007-07-03 13:30:00,100.64,100.64,100.61,100.62,341099997.0
2007-07-03 13:31:00,100.61,100.63,100.61,100.63,386099995.0
2007-07-03 13:32:00,100.63,100.64,100.62,100.63,257000001.0
2007-07-03 13:33:00,100.63,100.64,100.625,100.625,190200000.0
2007-07-03 13:34:00,100.64,100.64,100.63,100.63,35900000.0
2007-07-03 13:35:00,100.63,100.63,100.62,100.62,155600002.0
2007-07-03 13:36:00,100.62,100.62,100.59,100.605,720599993.0
2007-07-03 13:37:00,100.61,100.62,100.61,100.61,106000000.0
2007-07-03 13:38:00,100.61,100.625,100.6,100.625,760699995.0
2007-07-03 13:39:00,100.62,100.62,100.61,100.615,109200001.0
2007-07-03 13:40:00,100.61,100.63,100.61,100.62,153900002.0
2007-07-03 13:41:00,100.62,100.63,100.62,100.63,100600002.0
2007-07-03 13:42:00,100.63,100.64,100.61,100.63,629499998.0
2007-07-03 13:43:00,100.63,100.63,100.62,100.62,818599987.0
2007-07-03 13:44:00,100.62,100.65,100.61,100.63,940399991.0
2007-07-03 13:45:00,100.63,100.65,100.63,100.65,394499996.0
2007-07-03 13:46:00,100.65,100.65,100.62,100.64,460399997.0
2007-07-03 13:47:00,100.64,100.65,100.63,100.63,255899997.0
2007-07-03 13:48:00,100.63,100.65,100.63,100.64,204800001.0
2007-07-03 13:49:00,100.64,100.65,100.63,100.65,264899996.0
2007-07-03 13:50:00,100.64,100.65,100.63,100.65,221099995.0
2007-07-03 13:51:00,100.65,100.67,100.65,100.67,265999992.0
2007-07-03 13:52:00,100.67,100.68,100.66,100.675,177899998.0
2007-07-03 13:53:00,100.675,100.7,100.675,100.7,279200001.0
2007-07-03 13:54:00,100.7,100.7,100.69,100.7,102300000.0
2007-07-03 13:55:00,100.69,100.71,100.68,100.695,616499997.0
2007-07-03 13:56:00,100.7,100.7,100.68,100.68,458600004.0
2007-07-03 13:57:00,100.69,100.7,100.69,100.7,849500000.0
2007-07-03 13:58:00,100.7,100.7,100.69,100.69,574299997.0
2007-07-03 13:59:00,100.69,100.7,100.685,100.685,184000002.0
2007-07-03 14:00:00,100.69,100.7,100.68,100.69,215999997.0
2007-07-03 14:01:00,100.7,100.7,100.67,100.69,387899995.0
2007-07-03 14:02:00,100.685,100.7,100.67,100.69,441199997.0
2007-07-03 14:03:00,100.7,100.7,100.69,100.69,201600000.0
2007-07-03 14:04:00,100.7,100.7,100.685,100.7,292700000.0
2007-07-03 14:05:00,100.7,100.7,100.69,100.7,243199998.0
2007-07-03 14:06:00,100.7,100.7,100.69,100.69,114399999.0
2007-07-03 14:07:00,100.695,100.7,100.69,100.69,142399999.0
2007-07-03 14:08:00,100.69,100.7,100.69,100.7,72700000.0
2007-07-03 14:09:00,100.7,100.7,100.685,100.7,257399997.0
2007-07-03 14:10:00,100.68,100.7,100.68,100.7,553099998.0
2007-07-03 14:11:00,100.69,100.7,100.68,100.69,275800002.0
2007-07-03 14:12:00,100.69,100.7,100.68,100.69,536200002.0
2007-07-03 14:13:00,100.7,100.7,100.69,100.7,216500002.0
2007-07-03 14:14:00,100.69,100.7,100.67,100.67,475399997.0
2007-07-03 14:15:00,100.67,100.69,100.67,100.68,225499997.0
2007-07-03 14:16:00,100.68,100.69,100.66,100.66,763200001.0
2007-07-03 14:17:00,100.66,100.665,100.65,100.66,719100004.0
2007-07-03 14:18:00,100.66,100.68,100.66,100.67,459099998.0
2007-07-03 14:19:00,100.68,100.7,100.67,100.68,759199996.0
2007-07-03 14:20:00,100.675,100.69,100.66,100.68,1054799996.0
2007-07-03 14:21:00,100.67,100.68,100.66,100.66,1047099998.0
2007-07-03 14:22:00,100.66,100.69,100.66,100.67,582699997.0
2007-07-03 14:23:00,100.67,100.69,100.66,100.68,443600001.0
2007-07-03 14:24:00,100.69,100.7,100.665,100.67,732600002.0
2007-07-03 14:25:00,100.67,100.69,100.67,100.68,220799999.0
2007-07-03 14:26:00,100.68,100.69,100.67,100.69,350300004.0
2007-07-03 14:27:00,100.69,100.7,100.67,100.69,968999997.0
2007-07-03 14:28:00,100.7,100.71,100.69,100.69,356800000.0
2007-07-03 14:29:00,100.7,100.71,100.68,100.71,875299998.0
2007-07-03 14:30:00,100.71,100.72,100.68,100.7,1264099998.0
2007-07-03 14:31:00,100.7,100.7,100.68,100.68,684400007.0
2007-07-03 14:32:00,100.68,100.7,100.66,100.69,819100001.0
2007-07-03 14:33:00,100.69,100.69,100.66,100.665,1698400001.0
2007-07-03 14:34:00,100.67,100.67,100.64,100.645,787099998.0
2007-07-03 14:35:00,100.65,100.66,100.64,100.66,1047700010.0
2007-07-03 14:36:00,100.665,100.68,100.65,100.68,1860100010.0
2007-07-03 14:37:00,100.68,100.69,100.66,100.69,1092000003.0
2007-07-03 14:38:00,100.69,100.69,100.68,100.685,416299997.0
2007-07-03 14:39:00,100.685,100.69,100.67,100.675,527699998.0
2007-07-03 14:40:00,100.68,100.68,100.66,100.68,675899999.0
2007-07-03 14:41:00,100.68,100.69,100.665,100.67,804399999.0
2007-07-03 14:42:00,100.67,100.68,100.66,100.68,713499998.0
2007-07-03 14:43:00,100.68,100.7,100.67,100.7,873599994.0
2007-07-03 14:44:00,100.7,100.7,100.675,100.675,895199996.0
2007-07-03 14:45:00,100.67,100.68,100.65,100.67,1049399996.0
2007-07-03 14:46:00,100.67,100.7,100.66,100.68,490299999.0
2007-07-03 14:47:00,100.68,100.68,100.66,100.67,617300002.0
2007-07-03 14:48:00,100.67,100.7,100.67,100.67,586999998.0
2007-07-03 14:49:00,100.675,100.69,100.67,100.685,415299997.0
2007-07-03 14:50:00,100.69,100.69,100.67,100.67,389799997.0
2007-07-03 14:51:00,100.68,100.69,100.68,100.68,325700005.0
2007-07-03 14:52:00,100.68,100.685,100.68,100.68,230399999.0
2007-07-03 14:53:00,100.675,100.69,100.67,100.69,542500001.0
2007-07-03 14:54:00,100.69,100.69,100.67,100.68,405100002.0
2007-07-03 14:55:00,100.67,100.69,100.65,100.66,1148699991.0
2007-07-03 14:56:00,100.68,100.68,100.665,100.67,185800002.0
2007-07-03 14:57:00,100.67,100.68,100.66,100.675,535200001.0
2007-07-03 14:58:00,100.675,100.69,100.66,100.68,335600004.0
2007-07-03 14:59:00,100.68,100.69,100.67,100.68,379699996.0
2007-07-03 15:00:00,100.69,100.69,100.66,100.69,606799992.0
2007-07-03 15:01:00,100.675,100.68,100.675,100.68,136699999.0
2007-07-03 15:02:00,100.68,100.69,100.68,100.68,535199997.0
2007-07-03 15:03:00,100.69,100.7,100.69,100.69,295500000.0
2007-07-03 15:04:00,100.69,100.7,100.68,100.7,676099997.0
2007-07-03 15:05:00,100.7,100.7,100.69,100.7,74400000.0
2007-07-03 15:06:00,100.7,100.72,100.7,100.72,342899999.0
2007-07-03 15:07:00,100.72,100.73,100.7,100.7,1019499997.0
2007-07-03 15:08:00,100.71,100.72,100.7,100.7,549299999.0
2007-07-03 15:09:00,100.7,100.72,100.7,100.7,457000001.0
2007-07-03 15:10:00,100.7,100.7,100.69,100.7,188800000.0
2007-07-03 15:11:00,100.7,100.7,100.68,100.7,259100001.0
2007-07-03 15:12:00,100.7,100.7,100.68,100.7,98400000.0
2007-07-03 15:13:00,100.68,100.69,100.67,100.67,328000000.0
2007-07-03 15:14:00,100.67,100.67,100.65,100.66,486799998.0
2007-07-03 15:15:00,100.67,100.67,100.66,100.66,198000000.0
2007-07-03 15:16:00,100.66,100.67,100.655,100.66,430000001.0
2007-07-03 15:17:00,100.66,100.67,100.65,100.66,341500002.0
2007-07-03 15:18:00,100.66,100.66,100.65,100.66,570500003.0
2007-07-03 15:19:00,100.66,100.66,100.64,100.64,316399998.0
2007-07-03 15:20:00,100.66,100.66,100.64,100.64,359699998.0
2007-07-03 15:21:00,100.64,100.67,100.64,100.65,521999998.0
2007-07-03 15:22:00,100.65,100.67,100.62,100.62,595199998.0
2007-07-03 15:23:00,100.63,100.65,100.63,100.65,380799996.0
2007-07-03 15:24:00,100.65,100.65,100.63,100.63,566500001.0
2007-07-03 15:25:00,100.64,100.65,100.635,100.65,246000000.0
2007-07-03 15:26:00,100.64,100.65,100.63,100.635,441899999.0
2007-07-03 15:27:00,100.64,100.65,100.63,100.63,164400002.0
2007-07-03 15:28:00,100.65,100.65,100.64,100.64,226700000.0
2007-07-03 15:29:00,100.64,100.65,100.62,100.635,636099997.0
2007-07-03 15:30:00,100.635,100.64,100.62,100.63,1326800006.0
2007-07-03 15:31:00,100.63,100.64,100.61,100.625,1112700002.0
2007-07-03 15:32:00,100.625,100.63,100.6,100.61,1156099997.0
2007-07-03 15:33:00,100.6,100.62,100.585,100.6,1093599997.0
2007-07-03 15:34:00,100.6,100.63,100.6,100.62,953400000.0
2007-07-03 15:35:00,100.62,100.63,100.61,100.62,335799998.0
2007-07-03 15:36:00,100.62,100.63,100.61,100.61,394199999.0
2007-07-03 15:37:00,100.61,100.64,100.605,100.64,1487699997.0
2007-07-03 15:38:00,100.64,100.64,100.61,100.62,1681100020.0
2007-07-03 15:39:00,100.61,100.64,100.61,100.63,1416200012.0
2007-07-03 15:40:00,100.63,100.63,100.6,100.6,1140199990.0
2007-07-03 15:41:00,100.6,100.63,100.6,100.63,873700004.0
2007-07-03 15:42:00,100.63,100.64,100.615,100.63,782000009.0
2007-07-03 15:43:00,100.63,100.65,100.61,100.61,1491500000.0
2007-07-03 15:44:00,100.61,100.62,100.6,100.62,1979999991.0
2007-07-03 15:45:00,100.61,100.61,100.59,100.61,590199998.0
2007-07-03 15:46:00,100.61,100.61,100.58,100.61,412099995.0
2007-07-03 15:47:00,100.61,100.61,100.58,100.61,697400000.0
2007-07-03 15:48:00,100.61,100.61,100.59,100.61,638400001.0
2007-07-03 15:49:00,100.61,100.62,100.59,100.59,1313799999.0
2007-07-03 15:50:00,100.59,100.59,100.56,100.58,968400003.0
2007-07-03 15:51:00,100.58,100.58,100.53,100.545,1158299994.0
2007-07-03 15:52:00,100.55,100.55,100.5,100.505,750499999.0
2007-07-03 15:53:00,100.49,100.53,100.485,100.52,900299999.0
2007-07-03 15:54:00,100.52,100.53,100.49,100.525,835599995.0
2007-07-03 15:55:00,100.525,100.535,100.52,100.525,602900000.0
2007-07-03 15:56:00,100.525,100.565,100.51,100.56,2009000015.0
2007-07-03 15:57:00,100.56,100.58,100.54,100.54,870299991.0
2007-07-03 15:58:00,100.55,100.57,100.52,100.54,680700002.0
2007-07-03 15:59:00,100.54,100.56,100.51,100.51,1166500000.0
2007-07-03 16:00:00,100.53,100.565,100.51,100.55,1317000000.0
2007-07-03 16:01:00,100.545,100.57,100.54,100.56,621099997.0
2007-07-03 16:02:00,100.56,100.57,100.54,100.56,856499997.0
2007-07-03 16:03:00,100.56,100.57,100.545,100.56,777999998.0
2007-07-03 16:04:00,100.57,100.59,100.56,100.56,963799986.0
2007-07-03 16:05:00,100.56,100.59,100.56,100.58,1131900001.0
2007-07-03 16:06:00,100.58,100.59,100.57,100.59,858099975.0
2007-07-03 16:07:00,100.59,100.59,100.57,100.58,1299600009.0
2007-07-03 16:08:00,100.57,100.59,100.56,100.58,1532299990.0
2007-07-03 16:09:00,100.59,100.6,100.58,100.59,1140600004.0
2007-07-03 16:10:00,100.59,100.61,100.57,100.59,1274299989.0
2007-07-03 16:11:00,100.59,100.62,100.58,100.61,1591299994.0
2007-07-03 16:12:00,100.61,100.63,100.6,100.605,737400003.0
2007-07-03 16:13:00,100.61,100.61,100.595,100.6,783700001.0
2007-07-03 16:14:00,100.6,100.61,100.59,100.59,873699994.0
2007-07-03 16:15:00,100.59,100.62,100.59,100.605,598300007.0
2007-07-03 16:16:00,100.61,100.61,100.58,100.6,633799994.0
2007-07-03 16:17:00,100.6,100.62,100.59,100.605,1227199984.0
2007-07-03 16:18:00,100.605,100.62,100.59,100.59,590799998.0
2007-07-03 16:19:00,100.59,100.61,100.57,100.575,649599997.0
2007-07-03 16:20:00,100.575,100.58,100.55,100.56,1481699997.0
2007-07-03 16:21:00,100.555,100.57,100.55,100.56,672599993.0
2007-07-03 16:22:00,100.56,100.58,100.55,100.56,507299999.0
2007-07-03 16:23:00,100.55,100.57,100.55,100.56,509500001.0
2007-07-03 16:24:00,100.56,100.57,100.56,100.56,658199999.0
2007-07-03 16:25:00,100.56,100.57,100.55,100.56,178999998.0
2007-07-03 16:26:00,100.55,100.56,100.54,100.55,512300007.0
2007-07-03 16:27:00,100.56,100.56,100.53,100.54,631600003.0
2007-07-03 16:28:00,100.535,100.55,100.53,100.54,618699998.0
2007-07-03 16:29:00,100.535,100.55,100.53,100.54,633500002.0
2007-07-03 16:30:00,100.54,100.56,100.54,100.56,755400002.0
2007-07-03 16:31:00,100.56,100.56,100.545,100.55,521899996.0
2007-07-03 16:32:00,100.55,100.56,100.55,100.55,346099997.0
2007-07-03 16:33:00,100.56,100.56,100.56,100.56,429800005.0
2007-07-03 16:34:00,100.56,100.57,100.56,100.56,788300003.0
2007-07-03 16:35:00,100.56,100.56,100.55,100.56,306199996.0
2007-07-03 16:36:00,100.56,100.57,100.55,100.57,531999995.0
2007-07-03 16:37:00,100.57,100.57,100.55,100.56,2117299997.0
2007-07-03 16:38:00,100.57,100.58,100.55,100.56,1411800000.0
2007-07-03 16:39:00,100.56,100.59,100.55,100.575,915700005.0
2007-07-03 16:40:00,100.575,100.59,100.56,100.57,1266499990.0
2007-07-03 16:41:00,100.56,100.58,100.56,100.58,654000002.0
2007-07-03 16:42:00,100.58,100.58,100.565,100.58,396399998.0
2007-07-03 16:43:00,100.58,100.6,100.58,100.585,310300000.0
2007-07-03 16:44:00,100.58,100.61,100.58,100.6,956899991.0
2007-07-03 16:45:00,100.6,100.61,100.59,100.61,449400001.0
2007-07-03 16:46:00,100.61,100.61,100.57,100.58,1082000000.0
2007-07-03 16:47:00,100.58,100.6,100.57,100.59,777900000.0
2007-07-03 16:48:00,100.6,100.6,100.58,100.6,449700004.0
2007-07-03 16:49:00,100.6,100.6,100.58,100.6,1157599992.0
2007-07-03 16:50:00,100.6,100.63,100.59,100.61,1886599996.0
2007-07-03 16:51:00,100.61,100.62,100.61,100.61,1340900014.0
2007-07-03 16:52:00,100.61,100.62,100.6,100.61,1046400014.0
2007-07-03 16:53:00,100.61,100.62,100.6,100.6,1347500011.0
2007-07-03 16:54:00,100.6,100.61,100.57,100.57,731900008.0
2007-07-03 16:55:00,100.57,100.59,100.57,100.59,563700003.0
2007-07-03 16:56:00,100.59,100.61,100.58,100.61,361800001.0
2007-07-03 16:57:00,100.61,100.63,100.6,100.61,1027200003.0
2007-07-03 16:58:00,100.61,100.63,100.61,100.615,644800000.0
2007-07-03 16:59:00,100.62,100.63,100.6,100.63,924599995.0
2007-07-03 17:00:00,100.63,100.64,100.61,100.64,946999992.0
2007-07-03 17:01:00,100.64,100.66,100.635,100.66,555499996.0
2007-07-03 17:02:00,100.66,100.66,100.65,100.66,529599999.0
2007-07-03 17:03:00,100.67,100.68,100.66,100.68,227100001.0
2007-07-03 17:04:00,100.68,100.69,100.66,100.67,532000002.0
2007-07-03 17:05:00,100.67,100.69,100.67,100.67,576300001.0
2007-07-03 17:06:00,100.67,100.68,100.65,100.65,750200003.0
2007-07-03 17:07:00,100.65,100.66,100.63,100.66,735300002.0
2007-07-03 17:08:00,100.67,100.68,100.65,100.68,432899997.0
2007-07-03 17:09:00,100.68,100.71,100.67,100.69,977399998.0
2007-07-03 17:10:00,100.69,100.7,100.665,100.69,713400005.0
2007-07-03 17:11:00,100.68,100.69,100.67,100.68,591799996.0
2007-07-03 17:12:00,100.69,100.69,100.67,100.67,721499998.0
2007-07-03 17:13:00,100.67,100.7,100.67,100.7,998399998.0
2007-07-03 17:14:00,100.695,100.705,100.68,100.69,761300003.0
2007-07-03 17:15:00,100.69,100.71,100.67,100.69,1065900008.0
2007-07-03 17:16:00,100.69,100.7,100.69,100.7,65900000.0
2007-07-03 17:17:00,100.7,100.7,100.68,100.7,92499999.0
2007-07-03 17:18:00,100.7,100.71,100.68,100.705,550899989.0
2007-07-03 17:19:00,100.71,100.71,100.68,100.69,977799995.0
2007-07-03 17:20:00,100.69,100.695,100.67,100.69,339299998.0
2007-07-03 17:21:00,100.69,100.695,100.68,100.68,248800000.0
2007-07-03 17:22:00,100.69,100.7,100.69,100.7,252000001.0
2007-07-03 17:23:00,100.7,100.7,100.7,100.7,240500000.0
2007-07-03 17:24:00,100.7,100.71,100.7,100.71,340400003.0
2007-07-03 17:25:00,100.705,100.715,100.7,100.7,340800000.0
2007-07-03 17:26:00,100.7,100.7,100.69,100.7,657700001.0
2007-07-03 17:27:00,100.69,100.72,100.69,100.72,292800003.0
2007-07-03 17:28:00,100.71,100.72,100.7,100.71,678300000.0
2007-07-03 17:29:00,100.71,100.72,100.7,100.71,579900001.0
2007-07-03 17:30:00,100.71,100.71,100.69,100.7,741799995.0
2007-07-03 17:31:00,100.7,100.7,100.69,100.69,223200000.0
2007-07-03 17:32:00,100.69,100.7,100.68,100.685,513599995.0
2007-07-03 17:33:00,100.7,100.7,100.68,100.7,335700002.0
2007-07-03 17:34:00,100.7,100.71,100.7,100.7,239200000.0
2007-07-03 17:35:00,100.69,100.705,100.69,100.7,172500003.0
2007-07-03 17:36:00,100.7,100.71,100.695,100.7,178300000.0
2007-07-03 17:37:00,100.7,100.71,100.7,100.71,427999998.0
2007-07-03 17:38:00,100.71,100.71,100.71,100.71,72000000.0
2007-07-03 17:39:00,100.71,100.71,100.7,100.71,166399999.0
2007-07-03 17:40:00,100.71,100.72,100.71,100.71,450399999.0
2007-07-03 17:41:00,100.71,100.71,100.71,100.71,102400000.0
2007-07-03 17:42:00,100.71,100.71,100.7,100.71,146699999.0
2007-07-03 17:43:00,100.71,100.71,100.7,100.71,189600000.0
2007-07-03 17:44:00,100.71,100.71,100.7,100.71,103900000.0
2007-07-03 17:45:00,100.71,100.71,100.69,100.7,94600000.0
2007-07-03 17:46:00,100.7,100.71,100.7,100.7,328000000.0
2007-07-03 17:47:00,100.7,100.71,100.69,100.7,422099999.0
2007-07-03 17:48:00,100.71,100.71,100.69,100.7,93600000.0
2007-07-03 17:49:00,100.7,100.71,100.7,100.7,110400000.0
2007-07-03 17:50:00,100.7,100.7,100.695,100.695,29600000.0
2007-07-03 17:51:00,100.695,100.7,100.69,100.7,228900000.0
2007-07-03 17:52:00,100.7,100.71,100.69,100.71,328299999.0
2007-07-03 17:53:00,100.71,100.71,100.695,100.695,296799999.0
2007-07-03 17:54:00,100.695,100.7,100.685,100.695,399799999.0
2007-07-03 17:55:00,100.69,100.7,100.69,100.7,220200000.0
2007-07-03 17:56:00,100.7,100.7,100.69,100.69,128900001.0
2007-07-03 17:57:00,100.7,100.7,100.69,100.7,185600000.0
2007-07-03 17:58:00,100.7,100.72,100.7,100.72,203999999.0
2007-07-03 17:59:00,100.72,100.72,100.7,100.71,90700000.0
2007-07-03 18:00:00,100.71,100.72,100.705,100.715,121500000.0
2007-07-03 18:01:00,100.72,100.72,100.71,100.71,195200000.0
2007-07-03 18:02:00,100.71,100.72,100.705,100.71,186199999.0
2007-07-03 18:03:00,100.705,100.71,100.69,100.71,157600000.0
2007-07-03 18:04:00,100.7,100.71,100.7,100.71,235199997.0
2007-07-03 18:05:00,100.71,100.72,100.7,100.71,296499999.0
2007-07-03 18:06:00,100.71,100.71,100.69,100.71,92400001.0
2007-07-03 18:07:00,100.71,100.73,100.71,100.71,542099998.0
2007-07-03 18:08:00,100.72,100.72,100.715,100.715,56000000.0
2007-07-03 18:09:00,100.71,100.72,100.7,100.71,265200000.0
2007-07-03 18:10:00,100.7,100.72,100.69,100.715,327900001.0
2007-07-03 18:11:00,100.72,100.73,100.715,100.73,374399999.0
2007-07-03 18:12:00,100.73,100.74,100.71,100.73,827199996.0
2007-07-03 18:13:00,100.74,100.74,100.72,100.74,709499997.0
2007-07-03 18:14:00,100.73,100.74,100.72,100.725,162999998.0
2007-07-03 18:15:00,100.73,100.74,100.73,100.74,138400000.0
2007-07-03 18:16:00,100.735,100.74,100.73,100.73,371799995.0
2007-07-03 18:17:00,100.74,100.75,100.73,100.75,609099999.0
2007-07-03 18:18:00,100.75,100.75,100.75,100.75,78400000.0
2007-07-03 18:19:00,100.75,100.75,100.74,100.745,144900000.0
2007-07-03 18:20:00,100.75,100.76,100.74,100.75,105000000.0
2007-07-03 18:21:00,100.75,100.75,100.74,100.74,305600000.0
2007-07-03 18:22:00,100.74,100.74,100.73,100.74,127999999.0
2007-07-03 18:23:00,100.74,100.74,100.73,100.73,156000000.0
2007-07-03 18:24:00,100.73,100.73,100.7,100.7,334300000.0
2007-07-03 18:25:00,100.71,100.71,100.7,100.71,66800000.0
2007-07-03 18:26:00,100.695,100.71,100.69,100.71,156000001.0
2007-07-03 18:27:00,100.71,100.72,100.705,100.705,57900000.0
2007-07-03 18:28:00,100.705,100.72,100.7,100.71,158600000.0
2007-07-03 18:29:00,100.71,100.73,100.7,100.7,299200000.0
2007-07-03 18:30:00,100.7,100.7,100.68,100.68,358600003.0
2007-07-03 18:31:00,100.69,100.69,100.66,100.675,754300007.0
2007-07-03 18:32:00,100.67,100.68,100.65,100.655,292000002.0
2007-07-03 18:33:00,100.67,100.67,100.65,100.65,363200000.0
2007-07-03 18:34:00,100.65,100.66,100.65,100.65,216800000.0
2007-07-03 18:35:00,100.65,100.65,100.63,100.64,219500000.0
2007-07-03 18:36:00,100.635,100.65,100.62,100.62,807899999.0
2007-07-03 18:37:00,100.62,100.645,100.62,100.635,691900001.0
2007-07-03 18:38:00,100.64,100.64,100.63,100.63,30900000.0
2007-07-03 18:39:00,100.64,100.64,100.63,100.63,290400000.0
2007-07-03 18:40:00,100.63,100.64,100.63,100.64,414499999.0
2007-07-03 18:41:00,100.64,100.64,100.63,100.635,351199989.0
2007-07-03 18:42:00,100.63,100.65,100.62,100.65,297299999.0
2007-07-03 18:43:00,100.65,100.65,100.63,100.64,335099997.0
2007-07-03 18:44:00,100.64,100.65,100.63,100.645,200800002.0
2007-07-03 18:45:00,100.64,100.65,100.64,100.65,247999998.0
2007-07-03 18:46:00,100.645,100.65,100.63,100.63,59200000.0
2007-07-03 18:47:00,100.65,100.655,100.64,100.65,245500000.0
2007-07-03 18:48:00,100.65,100.66,100.65,100.66,220800000.0
2007-07-03 18:49:00,100.665,100.67,100.65,100.67,158099998.0
2007-07-03 18:50:00,100.67,100.67,100.67,100.67,72000000.0
2007-07-03 18:51:00,100.67,100.675,100.65,100.67,213400001.0
2007-07-03 18:52:00,100.67,100.675,100.66,100.67,430299995.0
2007-07-03 18:53:00,100.67,100.67,100.66,100.66,30400000.0
2007-07-03 18:54:00,100.66,100.66,100.65,100.65,43900000.0
2007-07-03 18:55:00,100.65,100.66,100.64,100.66,167099998.0
2007-07-03 18:56:00,100.65,100.66,100.64,100.64,773900002.0
2007-07-03 18:57:00,100.64,100.65,100.63,100.64,314900003.0
2007-07-03 18:58:00,100.65,100.65,100.63,100.645,309399998.0
2007-07-03 18:59:00,100.64,100.67,100.64,100.66,293099998.0
2007-07-03 19:00:00,100.67,100.7,100.66,100.67,463199998.0
2007-07-03 19:01:00,100.67,100.68,100.67,100.67,462400000.0
2007-07-03 19:02:00,100.67,100.67,100.66,100.67,72000000.0
2007-07-03 19:03:00,100.67,100.67,100.64,100.65,440000001.0
2007-07-03 19:04:00,100.655,100.655,100.64,100.65,201299997.0
2007-07-03 19:05:00,100.65,100.66,100.64,100.645,223100000.0
2007-07-03 19:06:00,100.65,100.66,100.635,100.64,260200000.0
2007-07-03 19:07:00,100.645,100.65,100.64,100.65,178400000.0
2007-07-03 19:08:00,100.64,100.65,100.64,100.64,163200000.0
2007-07-03 19:09:00,100.65,100.655,100.64,100.65,228700002.0
2007-07-03 19:10:00,100.64,100.66,100.64,100.645,154499999.0
2007-07-03 19:11:00,100.645,100.66,100.64,100.65,274800000.0
2007-07-03 19:12:00,100.65,100.67,100.63,100.645,633500001.0
2007-07-03 19:13:00,100.64,100.65,100.64,100.65,164800000.0
2007-07-03 19:14:00,100.65,100.65,100.64,100.64,153600000.0
2007-07-03 19:15:00,100.645,100.645,100.64,100.64,248800000.0
2007-07-03 19:16:00,100.64,100.65,100.63,100.645,269600000.0
2007-07-03 19:17:00,100.645,100.65,100.645,100.65,46400000.0
2007-07-03 19:18:00,100.645,100.65,100.62,100.63,603899992.0
2007-07-03 19:19:00,100.635,100.64,100.635,100.64,18400000.0
2007-07-03 19:20:00,100.64,100.65,100.64,100.65,34400000.0
2007-07-03 19:21:00,100.65,100.65,100.635,100.64,235200000.0
2007-07-03 19:22:00,100.63,100.67,100.63,100.66,744700006.0
2007-07-03 19:23:00,100.66,100.67,100.66,100.67,16800000.0
2007-07-03 19:24:00,100.665,100.665,100.66,100.66,76000000.0
2007-07-03 19:25:00,100.66,100.67,100.65,100.67,266899999.0
2007-07-03 19:26:00,100.665,100.67,100.65,100.665,270000003.0
2007-07-03 19:27:00,100.665,100.665,100.66,100.66,124000000.0
2007-07-03 19:28:00,100.66,100.66,100.66,100.66,10400000.0
2007-07-03 19:29:00,100.66,100.675,100.66,100.67,327100004.0
2007-07-03 19:30:00,100.67,100.68,100.665,100.665,240400001.0
2007-07-03 19:31:00,100.665,100.69,100.665,100.67,449000007.0
2007-07-03 19:32:00,100.67,100.69,100.67,100.685,96000000.0
2007-07-03 19:33:00,100.685,100.7,100.67,100.695,359000002.0
2007-07-03 19:34:00,100.7,100.7,100.69,100.69,355199995.0
2007-07-03 19:35:00,100.69,100.7,100.68,100.69,233999996.0
2007-07-03 19:36:00,100.68,100.69,100.68,100.685,284400004.0
2007-07-03 19:37:00,100.685,100.69,100.67,100.67,297400000.0
2007-07-03 19:38:00,100.67,100.68,100.67,100.67,216800003.0
2007-07-03 19:39:00,100.68,100.69,100.68,100.69,200800000.0
2007-07-03 19:40:00,100.69,100.69,100.68,100.69,474299995.0
2007-07-03 19:41:00,100.69,100.7,100.69,100.7,75200000.0
2007-07-03 19:42:00,100.7,100.705,100.685,100.685,165600000.0
2007-07-03 19:43:00,100.685,100.695,100.68,100.69,169300002.0
2007-07-03 19:44:00,100.68,100.695,100.67,100.68,515399990.0
2007-07-03 19:45:00,100.69,100.69,100.68,100.68,89600000.0
2007-07-03 19:46:00,100.68,100.68,100.66,100.66,176800000.0
2007-07-03 19:47:00,100.66,100.66,100.66,100.66,84000000.0
2007-07-03 19:48:00,100.66,100.67,100.66,100.67,33600000.0
2007-07-03 19:49:00,100.66,100.67,100.65,100.66,207599998.0
2007-07-03 19:50:00,100.66,100.67,100.66,100.67,277499999.0
2007-07-03 19:51:00,100.67,100.68,100.66,100.675,610799989.0
2007-07-03 19:52:00,100.68,100.68,100.67,100.67,76600001.0
2007-07-03 19:53:00,100.675,100.675,100.67,100.675,177200004.0
2007-07-03 19:54:00,100.68,100.68,100.675,100.68,206400000.0
2007-07-03 19:55:00,100.69,100.695,100.68,100.69,183200000.0
2007-07-03 19:56:00,100.69,100.69,100.69,100.69,40800000.0
2007-07-03 19:57:00,100.68,100.69,100.68,100.68,70400002.0
2007-07-03 19:58:00,100.68,100.69,100.675,100.68,300900001.0
2007-07-03 19:59:00,100.68,100.69,100.68,100.69,165600001.0
2007-07-03 20:00:00,100.69,100.69,100.68,100.69,402099999.0
2007-07-03 20:01:00,100.69,100.69,100.68,100.68,130399997.0
2007-07-03 20:02:00,100.69,100.69,100.68,100.68,65599998.0
2007-07-03 20:03:00,100.68,100.68,100.68,100.68,24000000.0
2007-07-03 20:04:00,100.68,100.685,100.68,100.685,75200000.0
2007-07-03 20:05:00,100.68,100.69,100.67,100.68,115800002.0
2007-07-03 20:06:00,100.69,100.69,100.685,100.685,10400000.0
2007-07-03 20:07:00,100.685,100.69,100.68,100.69,84800000.0
2007-07-03 20:08:00,100.69,100.695,100.69,100.69,83999998.0
2007-07-03 20:09:00,100.695,100.7,100.69,100.69,187999999.0
2007-07-03 20:10:00,100.69,100.69,100.675,100.69,161600000.0
2007-07-03 20:11:00,100.69,100.69,100.67,100.68,254200001.0
2007-07-03 20:12:00,100.67,100.68,100.67,100.67,289500000.0
2007-07-03 20:13:00,100.67,100.68,100.67,100.67,409399999.0
2007-07-03 20:14:00,100.67,100.71,100.66,100.69,742799998.0
2007-07-03 20:15:00,100.69,100.71,100.66,100.67,421799990.0
2007-07-03 20:16:00,100.67,100.685,100.66,100.675,779499995.0
2007-07-03 20:17:00,100.67,100.72,100.67,100.72,226300000.0
2007-07-03 20:18:00,100.71,100.71,100.69,100.7,235600000.0
2007-07-03 20:19:00,100.695,100.705,100.68,100.7,109600000.0
2007-07-03 20:20:00,100.7,100.71,100.69,100.7,198400000.0
2007-07-03 20:21:00,100.695,100.7,100.69,100.69,115400000.0
2007-07-03 20:22:00,100.69,100.71,100.67,100.71,217900000.0
2007-07-03 20:23:00,100.71,100.71,100.69,100.71,173900000.0
2007-07-03 20:24:00,100.7,100.73,100.69,100.7,823099996.0
2007-07-03 20:25:00,100.7,100.705,100.7,100.7,50400000.0
2007-07-03 20:26:00,100.705,100.705,100.69,100.69,52900000.0
2007-07-03 20:27:00,100.69,100.715,100.69,100.71,104800000.0
2007-07-03 20:28:00,100.677,100.692,100.677,100.69,168399998.0
2007-07-03 20:29:00,100.71,100.725,100.71,100.725,211200000.0
2007-07-03 20:30:00,100.72,100.75,100.72,100.74,240000000.0
2007-07-03 20:31:00,100.73,100.74,100.71,100.735,131299998.0
2007-07-03 20:32:00,100.73,100.74,100.73,100.74,68000000.0
2007-07-03 20:33:00,100.74,100.75,100.73,100.735,90400000.0
2007-07-03 20:34:00,100.73,100.735,100.72,100.72,298600000.0
2007-07-03 20:35:00,100.72,100.72,100.7,100.7,78300000.0
2007-07-03 20:36:00,100.7,100.705,100.68,100.7,365400000.0
2007-07-03 20:37:00,100.69,100.71,100.69,100.71,102100000.0
2007-07-03 20:38:00,100.71,100.72,100.71,100.71,132000000.0
2007-07-03 20:39:00,100.71,100.71,100.71,100.71,50400000.0
2007-07-03 20:40:00,100.71,100.71,100.71,100.71,26400000.0
2007-07-03 20:41:00,100.71,100.71,100.71,100.71,44800000.0
2007-07-03 20:42:00,100.71,100.71,100.7,100.71,96200000.0
2007-07-03 20:43:00,100.71,100.71,100.67,100.67,99300000.0
2007-07-03 20:44:00,100.67,100.7,100.67,100.7,21700000.0
2007-07-03 20:45:00,100.695,100.695,100.69,100.695,23200000.0
2007-07-03 20:46:00,100.7,100.7,100.69,100.69,27500000.0
2007-07-03 20:47:00,100.69,100.695,100.68,100.68,198500000.0
2007-07-03 20:48:00,100.68,100.68,100.67,100.675,312600001.0
2007-07-03 20:49:00,100.675,100.68,100.66,100.66,345299998.0
2007-07-03 20:50:00,100.66,100.66,100.65,100.655,85600001.0
2007-07-03 20:51:00,100.66,100.66,100.65,100.65,45499999.0
2007-07-03 20:52:00,100.655,100.665,100.655,100.665,71200000.0
2007-07-03 20:53:00,100.665,100.665,100.65,100.66,197499998.0
2007-07-03 20:54:00,100.66,100.66,100.65,100.655,59100001.0
2007-07-03 20:55:00,100.66,100.66,100.64,100.655,266900000.0
2007-07-03 20:56:00,100.66,100.67,100.65,100.65,251899999.0
2007-07-03 20:57:00,100.66,100.66,100.64,100.66,154499999.0
2007-07-03 20:58:00,100.66,100.66,100.63,100.64,101900002.0
2007-07-03 20:59:00,100.64,100.655,100.64,100.645,96100000.0
2007-07-03 21:00:00,100.64,100.67,100.63,100.67,250000000.0
2007-07-03 21:01:00,100.675,100.675,100.66,100.665,165600000.0
2007-07-03 21:02:00,100.66,100.67,100.66,100.665,144000000.0
2007-07-03 21:03:00,100.67,100.67,100.65,100.65,162400000.0
2007-07-03 21:04:00,100.655,100.655,100.63,100.65,182999996.0
2007-07-03 21:05:00,100.65,100.65,100.65,100.65,71200000.0
2007-07-03 21:06:00,100.65,100.66,100.65,100.66,135500000.0
2007-07-03 21:07:00,100.636,100.655,100.635,100.645,599800000.0
2007-07-03 21:08:00,100.66,100.66,100.65,100.655,99200000.0
2007-07-03 21:09:00,100.65,100.655,100.65,100.655,52800000.0
2007-07-03 21:10:00,100.65,100.66,100.65,100.66,36000000.0
2007-07-03 21:11:00,100.655,100.655,100.655,100.655,5600000.0
2007-07-03 21:12:00,100.65,100.665,100.65,100.66,74400000.0
2007-07-03 21:13:00,100.665,100.67,100.64,100.665,229199995.0
2007-07-03 21:14:00,100.665,100.665,100.62,100.63,255100002.0
2007-07-03 21:15:00,100.616,100.634,100.611,100.623,67000000.0
2007-07-03 21:16:00,100.635,100.635,100.635,100.635,11200000.0
2007-07-03 21:17:00,100.64,100.645,100.64,100.645,27200000.0
2007-07-03 21:18:00,100.645,100.645,100.645,100.645,5600000.0
2007-07-03 21:19:00,100.64,100.64,100.64,100.64,9600000.0
2007-07-03 21:20:00,100.64,100.64,100.635,100.64,24800000.0
2007-07-03 21:21:00,100.64,100.645,100.64,100.64,60800000.0
2007-07-03 21:22:00,100.64,100.64,100.61,100.62,365000008.0
2007-07-03 21:23:00,100.63,100.63,100.63,100.63,60800000.0
2007-07-03 21:24:00,100.63,100.63,100.62,100.62,260200002.0
2007-07-03 21:25:00,100.63,100.63,100.615,100.615,52000000.0
2007-07-03 21:26:00,100.62,100.62,100.615,100.62,60700000.0
2007-07-03 21:27:00,100.625,100.625,100.625,100.625,11200000.0
2007-07-03 21:28:00,100.625,100.625,100.61,100.62,61900001.0
2007-07-03 21:29:00,100.625,100.625,100.62,100.62,40900000.0
2007-07-03 21:30:00,100.62,100.625,100.62,100.62,107800000.0
2007-07-03 21:31:00,100.62,100.63,100.62,100.62,66999999.0
2007-07-03 21:32:00,100.63,100.635,100.62,100.62,94700001.0
2007-07-03 21:33:00,100.63,100.63,100.61,100.62,146100003.0
2007-07-03 21:34:00,100.62,100.62,100.595,100.595,283700002.0
2007-07-03 21:35:00,100.595,100.61,100.575,100.605,280700000.0
2007-07-03 21:36:00,100.6,100.6,100.59,100.595,224000000.0
2007-07-03 21:37:00,100.595,100.605,100.59,100.595,105600000.0
2007-07-03 21:38:00,100.6,100.6,100.595,100.595,31200000.0
2007-07-03 21:39:00,100.6,100.6,100.58,100.6,294699996.0
2007-07-03 21:40:00,100.6,100.605,100.6,100.605,69600000.0
2007-07-03 21:41:00,100.605,100.615,100.605,100.615,73600000.0
2007-07-03 21:42:00,100.6,100.605,100.6,100.605,26300001.0
2007-07-03 21:43:00,100.61,100.61,100.605,100.605,26400000.0
2007-07-03 21:44:00,100.61,100.61,100.61,100.61,19200000.0
2007-07-03 21:45:00,100.61,100.615,100.61,100.61,21600000.0
2007-07-03 21:46:00,100.62,100.62,100.62,100.62,75200000.0
2007-07-03 21:47:00,100.591,100.607,100.591,100.601,403800005.0
2007-07-03 21:48:00,100.62,100.625,100.62,100.625,40800000.0
2007-07-03 21:49:00,100.625,100.625,100.6,100.615,204900002.0
2007-07-03 21:50:00,100.61,100.61,100.6,100.6,173399996.0
2007-07-03 21:51:00,100.61,100.615,100.6,100.61,162999999.0
2007-07-03 21:52:00,100.61,100.615,100.6,100.61,92700000.0
2007-07-03 21:53:00,100.61,100.61,100.605,100.605,11200000.0
2007-07-03 21:54:00,100.605,100.61,100.605,100.61,97600000.0
2007-07-03 21:55:00,100.61,100.62,100.605,100.61,144700001.0
2007-07-03 21:56:00,100.61,100.62,100.61,100.61,291700000.0
2007-07-03 21:57:00,100.62,100.62,100.61,100.61,15900000.0
2007-07-03 21:58:00,100.615,100.615,100.58,100.6,170900001.0
2007-07-03 21:59:00,100.61,100.625,100.58,100.625,182799999.0
2007-07-03 22:00:00,100.625,100.64,100.61,100.64,83900000.0
2007-07-03 22:01:00,100.62,100.645,100.62,100.62,89600000.0
2007-07-03 22:02:00,100.62,100.645,100.62,100.635,88800000.0
2007-07-03 22:03:00,100.635,100.645,100.635,100.645,42400000.0
2007-07-03 22:04:00,100.65,100.65,100.65,100.65,48800000.0
2007-07-03 22:05:00,100.65,100.65,100.64,100.64,124000000.0
2007-07-03 22:06:00,100.64,100.64,100.64,100.64,24900000.0
2007-07-03 22:07:00,100.64,100.64,100.625,100.64,49600000.0
2007-07-03 22:08:00,100.63,100.63,100.62,100.62,26400000.0
2007-07-03 22:09:00,100.615,100.617,100.612,100.615,48800000.0
2007-07-03 22:10:00,100.63,100.63,100.63,100.63,12000000.0
2007-07-03 22:11:00,100.63,100.635,100.63,100.63,77600000.0
2007-07-03 22:12:00,100.615,100.615,100.597,100.612,61800000.0
2007-07-03 22:13:00,100.63,100.63,100.61,100.61,40000000.0
2007-07-03 22:14:00,100.62,100.62,100.59,100.62,139200000.0
2007-07-03 22:15:00,100.62,100.62,100.58,100.6,74600000.0
2007-07-03 22:16:00,100.61,100.615,100.61,100.615,20000000.0
2007-07-03 22:17:00,100.615,100.615,100.61,100.61,77600000.0
2007-07-03 22:18:00,100.61,100.615,100.61,100.61,34400000.0
2007-07-03 22:19:00,100.582,100.586,100.565,100.586,352000002.0
2007-07-03 22:20:00,100.61,100.61,100.61,100.61,31200000.0
2007-07-03 22:21:00,100.61,100.615,100.61,100.61,46400000.0
2007-07-03 22:22:00,100.615,100.62,100.615,100.62,50400000.0
2007-07-03 22:23:00,100.62,100.62,100.61,100.62,64600000.0
2007-07-03 22:24:00,100.62,100.625,100.62,100.625,70400000.0
2007-07-03 22:25:00,100.625,100.625,100.625,100.625,5600000.0
2007-07-03 22:26:00,100.625,100.63,100.61,100.61,16800000.0
2007-07-03 22:27:00,100.611,100.615,100.594,100.615,312000000.0
2007-07-03 22:28:00,100.635,100.635,100.63,100.635,57600000.0
2007-07-03 22:29:00,100.635,100.655,100.62,100.65,131100000.0
2007-07-03 22:30:00,100.655,100.655,100.655,100.655,16800000.0
2007-07-03 22:31:00,100.655,100.655,100.655,100.655,11200000.0
2007-07-03 22:32:00,100.655,100.655,100.65,100.65,28500000.0
2007-07-03 22:33:00,100.66,100.66,100.64,100.66,35500001.0
2007-07-03 22:34:00,100.665,100.675,100.665,100.675,36000000.0
2007-07-03 22:35:00,100.66,100.675,100.66,100.66,86400000.0
2007-07-03 22:36:00,100.67,100.67,100.65,100.665,80600000.0
2007-07-03 22:37:00,100.67,100.67,100.65,100.66,379600001.0
2007-07-03 22:38:00,100.665,100.67,100.655,100.67,158900000.0
2007-07-03 22:39:00,100.67,100.67,100.67,100.67,44800000.0
2007-07-03 22:40:00,100.67,100.67,100.66,100.665,22400000.0
2007-07-03 22:41:00,100.67,100.67,100.67,100.67,4800000.0
2007-07-03 22:42:00,100.67,100.68,100.665,100.67,43200000.0
2007-07-03 22:43:00,100.67,100.675,100.65,100.675,95900000.0
2007-07-03 22:44:00,100.675,100.675,100.66,100.66,63899999.0
2007-07-03 22:45:00,100.66,100.67,100.66,100.66,75800001.0
2007-07-03 22:46:00,100.637,100.652,100.636,100.652,231300001.0
2007-07-03 22:47:00,100.68,100.71,100.68,100.7,158400000.0
2007-07-03 22:48:00,100.7,100.7,100.7,100.7,30400000.0
2007-07-03 22:49:00,100.678,100.681,100.662,100.662,78400000.0
2007-07-03 22:50:00,100.654,100.69,100.654,100.69,76799999.0
2007-07-03 22:51:00,100.679,100.699,100.677,100.69,296100003.0
2007-07-03 22:52:00,100.7,100.705,100.695,100.7,60800000.0
2007-07-03 22:53:00,100.7,100.7,100.69,100.69,84800000.0
2007-07-03 22:54:00,100.68,100.69,100.67,100.685,232299996.0
2007-07-03 22:55:00,100.69,100.695,100.68,100.685,46400000.0
2007-07-03 22:56:00,100.69,100.69,100.67,100.69,166900000.0
2007-07-03 22:57:00,100.69,100.72,100.68,100.715,272200001.0
2007-07-03 22:58:00,100.715,100.72,100.69,100.7,140200000.0
2007-07-03 22:59:00,100.72,100.72,100.68,100.7,165200000.0
2007-07-03 23:00:00,100.7,100.7,100.67,100.67,99500000.0
2007-07-03 23:01:00,100.66,100.67,100.66,100.67,114600000.0
2007-07-03 23:02:00,100.68,100.68,100.66,100.67,114600000.0
2007-07-03 23:03:00,100.66,100.66,100.65,100.66,95500000.0
2007-07-03 23:04:00,100.66,100.67,100.65,100.65,119900000.0
2007-07-03 23:05:00,100.66,100.69,100.65,100.69,54100000.0
2007-07-03 23:06:00,100.66,100.69,100.66,100.68,85700000.0
2007-07-03 23:07:00,100.68,100.68,100.67,100.67,33600000.0
2007-07-03 23:08:00,100.669,100.669,100.656,100.659,453699994.0
2007-07-03 23:09:00,100.68,100.68,100.67,100.67,29600000.0
2007-07-03 23:10:00,100.67,100.68,100.67,100.67,16800000.0
2007-07-03 23:11:00,100.68,100.685,100.65,100.68,134600000.0
2007-07-03 23:12:00,100.69,100.705,100.69,100.705,56800000.0
2007-07-03 23:13:00,100.7,100.705,100.7,100.705,15200000.0
2007-07-03 23:14:00,100.657,100.681,100.657,100.676,292800002.0
2007-07-03 23:15:00,100.7,100.705,100.68,100.695,88000000.0
2007-07-03 23:16:00,100.695,100.7,100.64,100.685,236600000.0
2007-07-03 23:17:00,100.67,100.69,100.63,100.655,369800000.0
2007-07-03 23:18:00,100.65,100.68,100.62,100.68,406399999.0
2007-07-03 23:19:00,100.685,100.7,100.66,100.695,115000000.0
2007-07-03 23:20:00,100.695,100.7,100.69,100.695,34000000.0
2007-07-03 23:21:00,100.666,100.666,100.649,100.655,577299997.0
2007-07-03 23:22:00,100.679,100.679,100.659,100.669,488800001.0
2007-07-03 23:23:00,100.695,100.695,100.695,100.695,5600000.0
2007-07-03 23:24:00,100.686,100.692,100.662,100.672,157200000.0
2007-07-03 23:25:00,100.695,100.695,100.66,100.69,107800000.0
2007-07-03 23:26:00,100.69,100.695,100.69,100.69,36000000.0
2007-07-03 23:27:00,100.695,100.695,100.68,100.685,23200000.0
2007-07-03 23:28:00,100.637,100.685,100.637,100.684,385200002.0
2007-07-03 23:29:00,100.68,100.7,100.67,100.695,43900000.0
2007-07-03 23:30:00,100.7,100.7,100.67,100.69,38200000.0
2007-07-03 23:31:00,100.67,100.675,100.665,100.67,84000000.0
2007-07-03 23:32:00,100.685,100.69,100.67,100.67,20700000.0
2007-07-03 23:33:00,100.67,100.67,100.67,100.67,1700000.0
2007-07-03 23:34:00,100.679,100.68,100.667,100.672,337500004.0
2007-07-03 23:35:00,100.67,100.675,100.664,100.67,341400002.0
2007-07-03 23:36:00,100.669,100.689,100.668,100.686,491900000.0
2007-07-03 23:37:00,100.66,100.675,100.65,100.67,72600000.0
2007-07-03 23:38:00,100.67,100.67,100.66,100.66,32000000.0
2007-07-03 23:39:00,100.665,100.665,100.66,100.66,20800000.0
2007-07-03 23:40:00,100.652,100.659,100.65,100.658,101600000.0
2007-07-03 23:41:00,100.676,100.676,100.639,100.639,163900000.0
2007-07-03 23:42:00,100.66,100.66,100.655,100.655,11200000.0
2007-07-03 23:43:00,100.655,100.66,100.64,100.64,35900000.0
2007-07-03 23:44:00,100.66,100.66,100.66,100.66,9600000.0
2007-07-03 23:45:00,100.66,100.665,100.66,100.66,39900000.0
2007-07-03 23:46:00,100.66,100.665,100.65,100.66,183900000.0
2007-07-03 23:47:00,100.66,100.685,100.65,100.67,160900001.0
2007-07-03 23:48:00,100.67,100.685,100.64,100.66,176200000.0
2007-07-03 23:49:00,100.665,100.665,100.65,100.65,59100000.0
2007-07-03 23:50:00,100.665,100.665,100.65,100.66,113900000.0
2007-07-03 23:51:00,100.653,100.653,100.611,100.643,844000005.0
2007-07-03 23:52:00,100.66,100.66,100.66,100.66,56800000.0
2007-07-03 23:53:00,100.66,100.66,100.66,100.66,45600000.0
2007-07-03 23:54:00,100.665,100.675,100.66,100.665,171000000.0
2007-07-03 23:55:00,100.665,100.68,100.665,100.68,53600000.0
2007-07-03 23:56:00,100.68,100.685,100.67,100.685,45500000.0
2007-07-03 23:57:00,100.66,100.685,100.66,100.685,28700000.0
2007-07-03 23:58:00,100.69,100.705,100.67,100.705,63200000.0
2007-07-03 23:59:00,100.705,100.705,100.7,100.7,41600000.0
2007-07-04 00:00:00,100.705,100.71,100.705,100.71,16000000.0
2007-07-04 00:01:00,100.71,100.715,100.7,100.715,139500000.0
2007-07-04 00:02:00,100.72,100.735,100.72,100.73,81700000.0
2007-07-04 00:03:00,100.735,100.735,100.725,100.725,198400000.0
2007-07-04 00:04:00,100.73,100.735,100.72,100.72,126200000.0
2007-07-04 00:05:00,100.72,100.725,100.71,100.71,161600000.0
2007-07-04 00:06:00,100.71,100.72,100.71,100.715,182200000.0
2007-07-04 00:07:00,100.715,100.715,100.69,100.69,33500000.0
2007-07-04 00:08:00,100.71,100.72,100.7,100.705,65600000.0
2007-07-04 00:09:00,100.705,100.705,100.69,100.7,34400000.0
2007-07-04 00:10:00,100.7,100.705,100.7,100.705,57600000.0
2007-07-04 00:11:00,100.71,100.71,100.7,100.7,25600000.0
2007-07-04 00:12:00,100.674,100.692,100.663,100.668,76800000.0
2007-07-04 00:13:00,100.71,100.71,100.705,100.705,73600000.0
2007-07-04 00:14:00,100.705,100.71,100.705,100.705,43200000.0
2007-07-04 00:15:00,100.705,100.705,100.7,100.7,15200000.0
2007-07-04 00:16:00,100.7,100.7,100.695,100.695,9600000.0
2007-07-04 00:17:00,100.695,100.71,100.695,100.71,92000000.0
2007-07-04 00:18:00,100.71,100.71,100.705,100.705,11200000.0
2007-07-04 00:19:00,100.705,100.71,100.705,100.705,33600000.0
2007-07-04 00:20:00,100.705,100.71,100.705,100.71,35400000.0
2007-07-04 00:21:00,100.7,100.715,100.7,100.715,189700001.0
2007-07-04 00:22:00,100.709,100.712,100.68,100.703,102400000.0
2007-07-04 00:23:00,100.715,100.72,100.71,100.71,97600000.0
2007-07-04 00:24:00,100.71,100.71,100.71,100.71,68000000.0
2007-07-04 00:25:00,100.715,100.715,100.715,100.715,11200000.0
2007-07-04 00:26:00,100.72,100.72,100.7,100.72,115399999.0
2007-07-04 00:27:00,100.71,100.725,100.71,100.725,60300000.0
2007-07-04 00:28:00,100.73,100.73,100.71,100.725,65600000.0
2007-07-04 00:29:00,100.73,100.75,100.72,100.74,154200000.0
2007-07-04 00:30:00,100.74,100.74,100.72,100.74,116700001.0
2007-07-04 00:31:00,100.74,100.75,100.72,100.74,189600000.0
2007-07-04 00:32:00,100.74,100.74,100.72,100.74,59200000.0
2007-07-04 00:33:00,100.71,100.74,100.71,100.74,279900000.0
2007-07-04 00:34:00,100.74,100.74,100.71,100.735,56300000.0
2007-07-04 00:35:00,100.735,100.74,100.72,100.74,130200000.0
2007-07-04 00:36:00,100.74,100.745,100.73,100.73,35100000.0
2007-07-04 00:37:00,100.74,100.74,100.73,100.74,44000000.0
2007-07-04 00:38:00,100.74,100.745,100.74,100.74,97600000.0
2007-07-04 00:39:00,100.75,100.75,100.74,100.745,23200000.0
2007-07-04 00:40:00,100.74,100.75,100.74,100.75,46300000.0
2007-07-04 00:41:00,100.75,100.76,100.74,100.75,134700000.0
2007-07-04 00:42:00,100.75,100.755,100.74,100.75,107899999.0
2007-07-04 00:43:00,100.75,100.75,100.75,100.75,16000000.0
2007-07-04 00:44:00,100.75,100.76,100.74,100.74,101600000.0
2007-07-04 00:45:00,100.74,100.76,100.72,100.735,157300000.0
2007-07-04 00:46:00,100.73,100.76,100.72,100.75,146700001.0
2007-07-04 00:47:00,100.745,100.76,100.74,100.75,191100000.0
2007-07-04 00:48:00,100.75,100.75,100.74,100.74,242400000.0
2007-07-04 00:49:00,100.74,100.74,100.73,100.74,138100000.0
2007-07-04 00:50:00,100.72,100.74,100.71,100.73,323500000.0
2007-07-04 00:51:00,100.73,100.74,100.71,100.74,140500000.0
2007-07-04 00:52:00,100.74,100.745,100.72,100.73,154500001.0
2007-07-04 00:53:00,100.745,100.745,100.745,100.745,11200000.0
2007-07-04 00:54:00,100.745,100.745,100.73,100.74,85700000.0
2007-07-04 00:55:00,100.745,100.76,100.73,100.74,306000000.0
2007-07-04 00:56:00,100.74,100.745,100.74,100.74,79200000.0
2007-07-04 00:57:00,100.74,100.745,100.73,100.745,47000000.0
2007-07-04 00:58:00,100.74,100.745,100.71,100.72,96700001.0
2007-07-04 00:59:00,100.725,100.725,100.725,100.725,11200000.0
2007-07-04 01:00:00,100.725,100.725,100.725,100.725,5600000.0
2007-07-04 01:01:00,100.73,100.74,100.73,100.74,24000000.0
2007-07-04 01:02:00,100.74,100.74,100.72,100.73,228800000.0
2007-07-04 01:03:00,100.735,100.745,100.72,100.725,186400000.0
2007-07-04 01:04:00,100.725,100.73,100.72,100.73,103200000.0
2007-07-04 01:05:00,100.73,100.73,100.72,100.72,93600000.0
2007-07-04 01:06:00,100.72,100.735,100.72,100.73,154400000.0
2007-07-04 01:07:00,100.73,100.73,100.69,100.71,656299997.0
2007-07-04 01:08:00,100.71,100.72,100.69,100.7,758900001.0
2007-07-04 01:09:00,100.7,100.71,100.685,100.69,488000000.0
2007-07-04 01:10:00,100.69,100.69,100.67,100.685,229000000.0
2007-07-04 01:11:00,100.685,100.69,100.68,100.685,130400000.0
2007-07-04 01:12:00,100.685,100.69,100.675,100.675,142300000.0
2007-07-04 01:13:00,100.675,100.68,100.67,100.675,39200000.0
2007-07-04 01:14:00,100.675,100.69,100.675,100.69,45600000.0
2007-07-04 01:15:00,100.69,100.69,100.68,100.685,55200000.0
2007-07-04 01:16:00,100.68,100.69,100.68,100.69,129600000.0
2007-07-04 01:17:00,100.68,100.695,100.68,100.695,108600000.0
2007-07-04 01:18:00,100.663,100.688,100.647,100.67,236800000.0
2007-07-04 01:19:00,100.695,100.7,100.68,100.68,36700000.0
2007-07-04 01:20:00,100.7,100.7,100.695,100.695,20800000.0
2007-07-04 01:21:00,100.664,100.692,100.663,100.665,442400000.0
2007-07-04 01:22:00,100.67,100.69,100.67,100.69,23100000.0
2007-07-04 01:23:00,100.69,100.69,100.685,100.69,56000000.0
2007-07-04 01:24:00,100.69,100.7,100.69,100.7,124000000.0
2007-07-04 01:25:00,100.676,100.685,100.663,100.68,135200000.0
2007-07-04 01:26:00,100.686,100.686,100.675,100.675,24000000.0
2007-07-04 01:27:00,100.7,100.705,100.7,100.705,24800000.0
2007-07-04 01:28:00,100.71,100.71,100.71,100.71,78400000.0
2007-07-04 01:29:00,100.71,100.71,100.7,100.7,36800000.0
2007-07-04 01:30:00,100.7,100.71,100.7,100.71,112800000.0
2007-07-04 01:31:00,100.71,100.71,100.71,100.71,9600000.0
2007-07-04 01:32:00,100.71,100.71,100.705,100.705,54300000.0
2007-07-04 01:33:00,100.7,100.7,100.68,100.69,229600000.0
2007-07-04 01:34:00,100.69,100.695,100.675,100.68,212800000.0
2007-07-04 01:35:00,100.68,100.69,100.67,100.69,225799999.0
2007-07-04 01:36:00,100.69,100.69,100.67,100.67,95900000.0
2007-07-04 01:37:00,100.685,100.69,100.685,100.69,45600000.0
2007-07-04 01:38:00,100.69,100.73,100.69,100.725,217600000.0
2007-07-04 01:39:00,100.73,100.74,100.72,100.735,311900000.0
2007-07-04 01:40:00,100.735,100.74,100.715,100.715,407400000.0
2007-07-04 01:41:00,100.715,100.72,100.69,100.7,409200000.0
2007-07-04 01:42:00,100.705,100.705,100.7,100.705,161600000.0
2007-07-04 01:43:00,100.705,100.725,100.705,100.725,91200000.0
2007-07-04 01:44:00,100.725,100.725,100.72,100.72,50600000.0
2007-07-04 01:45:00,100.72,100.73,100.72,100.72,237200000.0
2007-07-04 01:46:00,100.72,100.73,100.71,100.72,232899998.0
2007-07-04 01:47:00,100.72,100.73,100.72,100.73,304800000.0
2007-07-04 01:48:00,100.693,100.719,100.692,100.699,238399999.0
2007-07-04 01:49:00,100.73,100.73,100.725,100.725,40900000.0
2007-07-04 01:50:00,100.72,100.72,100.72,100.72,55200000.0
2007-07-04 01:51:00,100.72,100.72,100.71,100.71,109600000.0
2007-07-04 01:52:00,100.71,100.71,100.71,100.71,114400000.0
2007-07-04 01:53:00,100.71,100.71,100.71,100.71,52000000.0
2007-07-04 01:54:00,100.71,100.71,100.68,100.68,519200000.0
2007-07-04 01:55:00,100.68,100.69,100.66,100.675,367200000.0
2007-07-04 01:56:00,100.675,100.69,100.67,100.69,150800000.0
2007-07-04 01:57:00,100.69,100.705,100.68,100.69,418899998.0
2007-07-04 01:58:00,100.69,100.69,100.68,100.69,256099995.0
2007-07-04 01:59:00,100.69,100.69,100.67,100.68,249499999.0
2007-07-04 02:00:00,100.68,100.68,100.66,100.66,624000000.0
2007-07-04 02:01:00,100.655,100.66,100.64,100.655,658799999.0
2007-07-04 02:02:00,100.655,100.67,100.655,100.67,70200000.0
2007-07-04 02:03:00,100.66,100.67,100.66,100.67,22500000.0
2007-07-04 02:04:00,100.67,100.67,100.66,100.66,123199999.0
2007-07-04 02:05:00,100.65,100.66,100.65,100.66,81499998.0
2007-07-04 02:06:00,100.66,100.66,100.66,100.66,30400000.0
2007-07-04 02:07:00,100.66,100.67,100.66,100.66,312000000.0
2007-07-04 02:08:00,100.66,100.67,100.65,100.67,167999999.0
2007-07-04 02:09:00,100.648,100.648,100.615,100.615,56800000.0
2007-07-04 02:10:00,100.67,100.67,100.66,100.66,206400000.0
2007-07-04 02:11:00,100.67,100.67,100.66,100.67,77600000.0
2007-07-04 02:12:00,100.67,100.68,100.67,100.68,46400000.0
2007-07-04 02:13:00,100.68,100.7,100.67,100.7,185599999.0
2007-07-04 02:14:00,100.7,100.7,100.69,100.69,187200000.0
2007-07-04 02:15:00,100.69,100.7,100.69,100.69,134400000.0
2007-07-04 02:16:00,100.7,100.7,100.69,100.69,89600000.0
2007-07-04 02:17:00,100.7,100.71,100.69,100.69,194400000.0
2007-07-04 02:18:00,100.7,100.72,100.7,100.72,292000000.0
2007-07-04 02:19:00,100.72,100.72,100.71,100.72,52000000.0
2007-07-04 02:20:00,100.71,100.71,100.69,100.69,239999999.0
2007-07-04 02:21:00,100.7,100.7,100.68,100.69,588499999.0
2007-07-04 02:22:00,100.69,100.69,100.68,100.69,189100000.0
2007-07-04 02:23:00,100.69,100.695,100.69,100.69,80800000.0
2007-07-04 02:24:00,100.69,100.695,100.67,100.67,205700000.0
2007-07-04 02:25:00,100.675,100.68,100.66,100.68,560600004.0
2007-07-04 02:26:00,100.68,100.68,100.66,100.66,330799998.0
2007-07-04 02:27:00,100.67,100.71,100.67,100.71,326199998.0
2007-07-04 02:28:00,100.71,100.71,100.69,100.69,310499999.0
2007-07-04 02:29:00,100.69,100.71,100.68,100.69,410099990.0
2007-07-04 02:30:00,100.7,100.7,100.69,100.69,42000000.0
2007-07-04 02:31:00,100.69,100.69,100.67,100.68,256000000.0
2007-07-04 02:32:00,100.68,100.68,100.67,100.68,287200000.0
2007-07-04 02:33:00,100.68,100.69,100.67,100.68,162600001.0
2007-07-04 02:34:00,100.68,100.69,100.67,100.68,174400000.0
2007-07-04 02:35:00,100.68,100.68,100.68,100.68,12800000.0
2007-07-04 02:36:00,100.68,100.69,100.67,100.68,150500000.0
2007-07-04 02:37:00,100.68,100.69,100.68,100.69,97000000.0
2007-07-04 02:38:00,100.685,100.69,100.67,100.68,189500001.0
2007-07-04 02:39:00,100.69,100.69,100.68,100.69,153599999.0
2007-07-04 02:40:00,100.69,100.69,100.68,100.69,198199999.0
2007-07-04 02:41:00,100.68,100.68,100.66,100.68,388699997.0
2007-07-04 02:42:00,100.67,100.68,100.67,100.68,137000000.0
2007-07-04 02:43:00,100.68,100.69,100.675,100.68,96000000.0
2007-07-04 02:44:00,100.68,100.68,100.67,100.675,123200000.0
2007-07-04 02:45:00,100.68,100.69,100.67,100.67,190399999.0
2007-07-04 02:46:00,100.663,100.663,100.642,100.65,16000000.0
2007-07-04 02:47:00,100.68,100.685,100.65,100.66,557999998.0
2007-07-04 02:48:00,100.67,100.67,100.65,100.67,257500000.0
2007-07-04 02:49:00,100.67,100.67,100.66,100.665,98100000.0
2007-07-04 02:50:00,100.665,100.67,100.655,100.655,144000000.0
2007-07-04 02:51:00,100.655,100.66,100.655,100.66,76800000.0
2007-07-04 02:52:00,100.66,100.66,100.66,100.66,7200000.0
2007-07-04 02:53:00,100.66,100.675,100.65,100.66,741300000.0
2007-07-04 02:54:00,100.66,100.66,100.63,100.65,649600000.0
2007-07-04 02:55:00,100.65,100.67,100.645,100.65,298500000.0
2007-07-04 02:56:00,100.65,100.67,100.64,100.67,432499999.0
2007-07-04 02:57:00,100.665,100.67,100.655,100.67,181400000.0
2007-07-04 02:58:00,100.67,100.67,100.67,100.67,84000000.0
2007-07-04 02:59:00,100.67,100.67,100.66,100.66,161600000.0
2007-07-04 03:00:00,100.66,100.69,100.66,100.69,197400000.0
2007-07-04 03:01:00,100.69,100.69,100.66,100.67,739200003.0
2007-07-04 03:02:00,100.68,100.68,100.66,100.67,363500002.0
2007-07-04 03:03:00,100.67,100.67,100.66,100.66,145200001.0
2007-07-04 03:04:00,100.67,100.67,100.66,100.67,112000000.0
2007-07-04 03:05:00,100.665,100.67,100.66,100.67,69600000.0
2007-07-04 03:06:00,100.665,100.68,100.66,100.68,133600000.0
2007-07-04 03:07:00,100.68,100.68,100.67,100.68,63199999.0
2007-07-04 03:08:00,100.68,100.685,100.67,100.68,104000000.0
2007-07-04 03:09:00,100.68,100.69,100.68,100.685,143999999.0
2007-07-04 03:10:00,100.685,100.685,100.68,100.68,47200000.0
2007-07-04 03:11:00,100.685,100.69,100.67,100.69,173500000.0
2007-07-04 03:12:00,100.685,100.69,100.67,100.69,376500005.0
2007-07-04 03:13:00,100.69,100.69,100.66,100.68,351299996.0
2007-07-04 03:14:00,100.68,100.68,100.68,100.68,99200000.0
2007-07-04 03:15:00,100.68,100.71,100.68,100.71,219199999.0
2007-07-04 03:16:00,100.71,100.71,100.7,100.71,212000000.0
2007-07-04 03:17:00,100.7,100.71,100.7,100.71,14400000.0
2007-07-04 03:18:00,100.71,100.71,100.7,100.7,10100000.0
2007-07-04 03:19:00,100.71,100.71,100.69,100.7,142400000.0
2007-07-04 03:20:00,100.7,100.7,100.68,100.695,82700001.0
2007-07-04 03:21:00,100.69,100.725,100.69,100.725,169799998.0
2007-07-04 03:22:00,100.72,100.74,100.72,100.74,640599993.0
2007-07-04 03:23:00,100.74,100.74,100.72,100.73,301700000.0
2007-07-04 03:24:00,100.73,100.73,100.73,100.73,18400000.0
2007-07-04 03:25:00,100.73,100.73,100.685,100.69,1049899996.0
2007-07-04 03:26:00,100.69,100.715,100.68,100.715,342399999.0
2007-07-04 03:27:00,100.715,100.715,100.68,100.69,320499994.0
2007-07-04 03:28:00,100.68,100.7,100.68,100.69,590199996.0
2007-07-04 03:29:00,100.69,100.71,100.68,100.69,566799995.0
2007-07-04 03:30:00,100.7,100.72,100.7,100.71,163600000.0
2007-07-04 03:31:00,100.71,100.71,100.69,100.695,149200000.0
2007-07-04 03:32:00,100.695,100.695,100.67,100.69,418000000.0
2007-07-04 03:33:00,100.69,100.7,100.67,100.695,320699999.0
2007-07-04 03:34:00,100.695,100.695,100.67,100.68,217400000.0
2007-07-04 03:35:00,100.685,100.705,100.68,100.68,383199999.0
2007-07-04 03:36:00,100.68,100.69,100.66,100.675,591799999.0
2007-07-04 03:37:00,100.67,100.69,100.67,100.68,223700000.0
2007-07-04 03:38:00,100.685,100.69,100.68,100.68,117900000.0
2007-07-04 03:39:00,100.69,100.69,100.66,100.67,549700004.0
2007-07-04 03:40:00,100.67,100.68,100.66,100.665,323999998.0
2007-07-04 03:41:00,100.67,100.69,100.67,100.69,223999999.0
2007-07-04 03:42:00,100.695,100.7,100.69,100.69,31200000.0
2007-07-04 03:43:00,100.695,100.7,100.68,100.695,81399999.0
2007-07-04 03:44:00,100.695,100.695,100.69,100.69,21600000.0
2007-07-04 03:45:00,100.69,100.69,100.69,100.69,96800000.0
2007-07-04 03:46:00,100.636,100.67,100.636,100.65,69600000.0
2007-07-04 03:47:00,100.69,100.69,100.69,100.69,6400000.0
2007-07-04 03:48:00,100.69,100.69,100.69,100.69,48800000.0
2007-07-04 03:49:00,100.69,100.7,100.69,100.69,117200000.0
2007-07-04 03:50:00,100.68,100.68,100.67,100.68,257600000.0
2007-07-04 03:51:00,100.68,100.68,100.65,100.65,419199998.0
2007-07-04 03:52:00,100.65,100.66,100.635,100.65,268800000.0
2007-07-04 03:53:00,100.65,100.65,100.64,100.65,379199995.0
2007-07-04 03:54:00,100.65,100.66,100.65,100.66,276000000.0
2007-07-04 03:55:00,100.66,100.66,100.64,100.64,204899998.0
2007-07-04 03:56:00,100.65,100.65,100.65,100.65,68800000.0
2007-07-04 03:57:00,100.65,100.66,100.645,100.645,171199999.0
2007-07-04 03:58:00,100.64,100.66,100.64,100.65,209800000.0
2007-07-04 03:59:00,100.645,100.66,100.63,100.65,361599996.0
2007-07-04 04:00:00,100.65,100.65,100.65,100.65,280800000.0
2007-07-04 04:01:00,100.65,100.655,100.65,100.655,192000000.0
2007-07-04 04:02:00,100.655,100.655,100.64,100.65,159199999.0
2007-07-04 04:03:00,100.655,100.655,100.64,100.65,249100000.0
2007-07-04 04:04:00,100.605,100.62,100.587,100.587,46400000.0
2007-07-04 04:05:00,100.655,100.67,100.65,100.66,158400000.0
2007-07-04 04:06:00,100.665,100.665,100.64,100.65,394499999.0
2007-07-04 04:07:00,100.65,100.67,100.64,100.65,527699997.0
2007-07-04 04:08:00,100.65,100.665,100.65,100.655,147500000.0
2007-07-04 04:09:00,100.655,100.67,100.655,100.655,35200000.0
2007-07-04 04:10:00,100.66,100.665,100.65,100.665,176000000.0
2007-07-04 04:11:00,100.665,100.665,100.66,100.66,23599999.0
2007-07-04 04:12:00,100.67,100.675,100.66,100.66,216000000.0
2007-07-04 04:13:00,100.66,100.66,100.66,100.66,52800000.0
2007-07-04 04:14:00,100.66,100.665,100.66,100.66,138400000.0
2007-07-04 04:15:00,100.66,100.685,100.66,100.685,103300000.0
2007-07-04 04:16:00,100.68,100.695,100.68,100.695,126600000.0
2007-07-04 04:17:00,100.695,100.695,100.685,100.695,87200000.0
2007-07-04 04:18:00,100.695,100.695,100.66,100.67,213499999.0
2007-07-04 04:19:00,100.67,100.69,100.67,100.67,201600000.0
2007-07-04 04:20:00,100.67,100.69,100.66,100.68,452600001.0
2007-07-04 04:21:00,100.68,100.68,100.67,100.68,180800000.0
2007-07-04 04:22:00,100.68,100.68,100.67,100.675,291999999.0
2007-07-04 04:23:00,100.67,100.68,100.65,100.67,292199997.0
2007-07-04 04:24:00,100.68,100.69,100.67,100.675,155399999.0
2007-07-04 04:25:00,100.675,100.69,100.675,100.69,100800000.0
2007-07-04 04:26:00,100.69,100.69,100.67,100.67,501600000.0
2007-07-04 04:27:00,100.67,100.69,100.67,100.68,231300000.0
2007-07-04 04:28:00,100.68,100.69,100.68,100.69,33600000.0
2007-07-04 04:29:00,100.69,100.69,100.69,100.69,12000000.0
2007-07-04 04:30:00,100.69,100.69,100.67,100.68,366199996.0
2007-07-04 04:31:00,100.69,100.69,100.67,100.675,228800001.0
2007-07-04 04:32:00,100.68,100.68,100.67,100.68,78799997.0
2007-07-04 04:33:00,100.647,100.659,100.644,100.647,44000000.0
2007-07-04 04:34:00,100.68,100.68,100.675,100.68,56800000.0
2007-07-04 04:35:00,100.675,100.68,100.665,100.67,145600000.0
2007-07-04 04:36:00,100.67,100.67,100.665,100.665,215200000.0
2007-07-04 04:37:00,100.665,100.67,100.65,100.66,747299995.0
2007-07-04 04:38:00,100.66,100.68,100.64,100.65,687399997.0
2007-07-04 04:39:00,100.64,100.65,100.62,100.62,763599999.0
2007-07-04 04:40:00,100.6,100.62,100.6,100.61,467999999.0
2007-07-04 04:41:00,100.61,100.62,100.6,100.61,551199999.0
2007-07-04 04:42:00,100.61,100.62,100.59,100.59,275199998.0
2007-07-04 04:43:00,100.59,100.625,100.57,100.625,1211999991.0
2007-07-04 04:44:00,100.63,100.63,100.59,100.59,666399994.0
2007-07-04 04:45:00,100.6,100.6,100.56,100.575,774600008.0
2007-07-04 04:46:00,100.57,100.59,100.57,100.58,284800000.0
2007-07-04 04:47:00,100.59,100.6,100.585,100.585,134000000.0
2007-07-04 04:48:00,100.585,100.585,100.55,100.57,938299995.0
2007-07-04 04:49:00,100.56,100.575,100.55,100.565,474299998.0
2007-07-04 04:50:00,100.57,100.585,100.56,100.585,364999998.0
2007-07-04 04:51:00,100.57,100.59,100.56,100.59,402699998.0
2007-07-04 04:52:00,100.595,100.6,100.59,100.6,168800000.0
2007-07-04 04:53:00,100.6,100.61,100.59,100.605,205600000.0
2007-07-04 04:54:00,100.605,100.61,100.595,100.6,324800000.0
2007-07-04 04:55:00,100.6,100.64,100.6,100.63,457799998.0
2007-07-04 04:56:00,100.635,100.64,100.59,100.61,460800000.0
2007-07-04 04:57:00,100.61,100.625,100.61,100.61,158300000.0
2007-07-04 04:58:00,100.61,100.63,100.59,100.605,374900000.0
2007-07-04 04:59:00,100.6,100.605,100.58,100.6,286400000.0
2007-07-04 05:00:00,100.6,100.605,100.56,100.57,636800000.0
2007-07-04 05:01:00,100.57,100.58,100.55,100.58,616800000.0
2007-07-04 05:02:00,100.58,100.585,100.575,100.585,432800000.0
2007-07-04 05:03:00,100.585,100.59,100.58,100.585,474400000.0
2007-07-04 05:04:00,100.59,100.615,100.59,100.615,416999998.0
2007-07-04 05:05:00,100.605,100.61,100.595,100.598,328799992.0
2007-07-04 05:06:00,100.615,100.63,100.615,100.62,265000000.0
2007-07-04 05:07:00,100.62,100.64,100.62,100.625,239400003.0
2007-07-04 05:08:00,100.62,100.62,100.61,100.615,282000003.0
2007-07-04 05:09:00,100.615,100.615,100.6,100.605,431599999.0
2007-07-04 05:10:00,100.605,100.61,100.6,100.61,237600000.0
2007-07-04 05:11:00,100.61,100.63,100.6,100.62,515999998.0
2007-07-04 05:12:00,100.61,100.625,100.61,100.615,130299998.0
2007-07-04 05:13:00,100.615,100.615,100.615,100.615,28000000.0
2007-07-04 05:14:00,100.615,100.63,100.6,100.63,142400000.0
2007-07-04 05:15:00,100.625,100.63,100.615,100.63,274400000.0
2007-07-04 05:16:00,100.63,100.65,100.62,100.625,207300000.0
2007-07-04 05:17:00,100.625,100.645,100.62,100.645,301000000.0
2007-07-04 05:18:00,100.65,100.65,100.63,100.635,459699999.0
2007-07-04 05:19:00,100.64,100.65,100.63,100.63,281099995.0
2007-07-04 05:20:00,100.65,100.65,100.64,100.65,129999999.0
2007-07-04 05:21:00,100.65,100.655,100.645,100.645,81600000.0
2007-07-04 05:22:00,100.645,100.655,100.645,100.655,40000000.0
2007-07-04 05:23:00,100.655,100.66,100.64,100.65,251000001.0
2007-07-04 05:24:00,100.66,100.66,100.65,100.66,415200000.0
2007-07-04 05:25:00,100.66,100.66,100.63,100.64,531399997.0
2007-07-04 05:26:00,100.64,100.64,100.63,100.63,295200000.0
2007-07-04 05:27:00,100.63,100.63,100.61,100.63,123100000.0
2007-07-04 05:28:00,100.63,100.63,100.62,100.63,86400000.0
2007-07-04 05:29:00,100.63,100.66,100.63,100.65,300000000.0
2007-07-04 05:30:00,100.655,100.655,100.65,100.65,281600000.0
2007-07-04 05:31:00,100.65,100.655,100.65,100.655,273600000.0
2007-07-04 05:32:00,100.655,100.665,100.65,100.66,155300000.0
2007-07-04 05:33:00,100.665,100.68,100.66,100.67,190200000.0
2007-07-04 05:34:00,100.675,100.69,100.67,100.675,268699999.0
2007-07-04 05:35:00,100.675,100.68,100.66,100.66,274400000.0
2007-07-04 05:36:00,100.665,100.68,100.665,100.68,93600000.0
2007-07-04 05:37:00,100.665,100.67,100.66,100.665,70400000.0
2007-07-04 05:38:00,100.67,100.67,100.66,100.67,155200000.0
2007-07-04 05:39:00,100.67,100.68,100.67,100.67,110900000.0
2007-07-04 05:40:00,100.67,100.68,100.66,100.66,353200004.0
2007-07-04 05:41:00,100.65,100.67,100.65,100.67,117600002.0
2007-07-04 05:42:00,100.67,100.675,100.65,100.665,381900003.0
2007-07-04 05:43:00,100.665,100.665,100.66,100.66,64000000.0
2007-07-04 05:44:00,100.66,100.66,100.655,100.655,41600000.0
2007-07-04 05:45:00,100.65,100.66,100.64,100.66,186500000.0
2007-07-04 05:46:00,100.66,100.66,100.65,100.65,89600000.0
2007-07-04 05:47:00,100.655,100.665,100.65,100.66,280000000.0
2007-07-04 05:48:00,100.66,100.665,100.64,100.645,382599994.0
2007-07-04 05:49:00,100.64,100.64,100.62,100.63,296000000.0
2007-07-04 05:50:00,100.63,100.645,100.62,100.64,607000003.0
2007-07-04 05:51:00,100.64,100.64,100.62,100.62,155300000.0
2007-07-04 05:52:00,100.62,100.64,100.61,100.61,454000001.0
2007-07-04 05:53:00,100.62,100.64,100.62,100.64,389099995.0
2007-07-04 05:54:00,100.62,100.66,100.62,100.65,391599996.0
2007-07-04 05:55:00,100.65,100.65,100.64,100.64,74400000.0
2007-07-04 05:56:00,100.63,100.64,100.63,100.64,121600000.0
2007-07-04 05:57:00,100.64,100.65,100.64,100.64,119200000.0
2007-07-04 05:58:00,100.65,100.65,100.645,100.645,21600000.0
2007-07-04 05:59:00,100.645,100.65,100.63,100.64,126599996.0
2007-07-04 06:00:00,100.64,100.64,100.61,100.64,303800003.0
2007-07-04 06:01:00,100.64,100.645,100.63,100.635,203400000.0
2007-07-04 06:02:00,100.635,100.65,100.63,100.64,261400008.0
2007-07-04 06:03:00,100.64,100.655,100.635,100.64,279199998.0
2007-07-04 06:04:00,100.64,100.65,100.63,100.65,191200000.0
2007-07-04 06:05:00,100.65,100.655,100.65,100.655,97600000.0
2007-07-04 06:06:00,100.66,100.66,100.645,100.65,93400000.0
2007-07-04 06:07:00,100.655,100.655,100.64,100.65,112599998.0
2007-07-04 06:08:00,100.65,100.66,100.65,100.66,179200000.0
2007-07-04 06:09:00,100.66,100.66,100.65,100.65,69300000.0
2007-07-04 06:10:00,100.66,100.66,100.65,100.66,96899999.0
2007-07-04 06:11:00,100.66,100.67,100.64,100.665,483899999.0
2007-07-04 06:12:00,100.665,100.67,100.66,100.66,106399999.0
2007-07-04 06:13:00,100.66,100.67,100.655,100.67,297599999.0
2007-07-04 06:14:00,100.67,100.67,100.655,100.655,92000000.0
2007-07-04 06:15:00,100.655,100.655,100.655,100.655,11200000.0
2007-07-04 06:16:00,100.66,100.68,100.65,100.68,144400004.0
2007-07-04 06:17:00,100.67,100.68,100.67,100.68,17000000.0
2007-07-04 06:18:00,100.675,100.675,100.675,100.675,33600000.0
2007-07-04 06:19:00,100.675,100.675,100.675,100.675,11200000.0
2007-07-04 06:20:00,100.675,100.68,100.675,100.675,37200000.0
2007-07-04 06:21:00,100.675,100.68,100.665,100.68,216000001.0
2007-07-04 06:22:00,100.68,100.68,100.67,100.67,40000000.0
2007-07-04 06:23:00,100.67,100.675,100.67,100.675,55200000.0
2007-07-04 06:24:00,100.675,100.705,100.675,100.705,264800000.0
2007-07-04 06:25:00,100.7,100.74,100.69,100.72,773799993.0
2007-07-04 06:26:00,100.725,100.73,100.72,100.725,190400000.0
2007-07-04 06:27:00,100.725,100.73,100.71,100.715,561000002.0
2007-07-04 06:28:00,100.72,100.73,100.71,100.71,245799999.0
2007-07-04 06:29:00,100.72,100.73,100.71,100.73,326299997.0
2007-07-04 06:30:00,100.715,100.72,100.71,100.715,290400002.0
2007-07-04 06:31:00,100.72,100.72,100.71,100.71,169499998.0
2007-07-04 06:32:00,100.73,100.74,100.71,100.72,467300004.0
2007-07-04 06:33:00,100.72,100.74,100.71,100.71,939499995.0
2007-07-04 06:34:00,100.72,100.725,100.7,100.715,602000004.0
2007-07-04 06:35:00,100.715,100.72,100.71,100.715,167200000.0
2007-07-04 06:36:00,100.715,100.715,100.715,100.715,39200000.0
2007-07-04 06:37:00,100.715,100.715,100.715,100.715,5600000.0
2007-07-04 06:38:00,100.715,100.745,100.715,100.73,406400000.0
2007-07-04 06:39:00,100.73,100.74,100.69,100.69,415499999.0
2007-07-04 06:40:00,100.7,100.71,100.66,100.705,610599994.0
2007-07-04 06:41:00,100.705,100.71,100.7,100.71,79200000.0
2007-07-04 06:42:00,100.71,100.73,100.7,100.73,220000002.0
2007-07-04 06:43:00,100.73,100.73,100.71,100.72,286599999.0
2007-07-04 06:44:00,100.72,100.725,100.72,100.72,63200000.0
2007-07-04 06:45:00,100.725,100.725,100.71,100.72,113599998.0
2007-07-04 06:46:00,100.72,100.72,100.715,100.715,26400000.0
2007-07-04 06:47:00,100.715,100.715,100.715,100.715,5600000.0
2007-07-04 06:48:00,100.715,100.72,100.705,100.715,80700000.0
2007-07-04 06:49:00,100.715,100.73,100.715,100.725,160800000.0
2007-07-04 06:50:00,100.72,100.72,100.72,100.72,13600000.0
2007-07-04 06:51:00,100.725,100.73,100.715,100.725,164800000.0
2007-07-04 06:52:00,100.725,100.74,100.725,100.73,350400000.0
2007-07-04 06:53:00,100.73,100.74,100.73,100.74,255200000.0
2007-07-04 06:54:00,100.73,100.74,100.72,100.73,197500001.0
2007-07-04 06:55:00,100.73,100.73,100.72,100.73,166200000.0
2007-07-04 06:56:00,100.73,100.74,100.72,100.74,91100000.0
2007-07-04 06:57:00,100.745,100.755,100.73,100.74,736599999.0
2007-07-04 06:58:00,100.735,100.745,100.73,100.73,353999999.0
2007-07-04 06:59:00,100.74,100.745,100.72,100.74,440699997.0
2007-07-04 07:00:00,100.74,100.76,100.74,100.745,368800000.0
2007-07-04 07:01:00,100.745,100.755,100.74,100.74,338400001.0
2007-07-04 07:02:00,100.74,100.77,100.74,100.75,389600000.0
2007-07-04 07:03:00,100.75,100.76,100.74,100.74,742099997.0
2007-07-04 07:04:00,100.75,100.76,100.74,100.76,396000000.0
2007-07-04 07:05:00,100.76,100.76,100.72,100.725,218000000.0
2007-07-04 07:06:00,100.725,100.735,100.71,100.73,295400003.0
2007-07-04 07:07:00,100.73,100.74,100.71,100.735,687399995.0
2007-07-04 07:08:00,100.74,100.76,100.74,100.75,492799996.0
2007-07-04 07:09:00,100.745,100.755,100.73,100.74,556300000.0
2007-07-04 07:10:00,100.74,100.76,100.74,100.745,418899998.0
2007-07-04 07:11:00,100.74,100.745,100.72,100.73,720699995.0
2007-07-04 07:12:00,100.73,100.75,100.72,100.73,630799990.0
2007-07-04 07:13:00,100.73,100.74,100.73,100.74,237599997.0
2007-07-04 07:14:00,100.74,100.74,100.72,100.74,414399998.0
2007-07-04 07:15:00,100.74,100.74,100.725,100.725,164800000.0
2007-07-04 07:16:00,100.72,100.73,100.72,100.73,111199999.0
2007-07-04 07:17:00,100.73,100.73,100.72,100.72,61600001.0
2007-07-04 07:18:00,100.73,100.73,100.71,100.71,276000002.0
2007-07-04 07:19:00,100.72,100.73,100.71,100.73,359599999.0
2007-07-04 07:20:00,100.73,100.73,100.715,100.715,140000000.0
2007-07-04 07:21:00,100.72,100.72,100.705,100.71,368000001.0
2007-07-04 07:22:00,100.71,100.72,100.7,100.71,382100000.0
2007-07-04 07:23:00,100.71,100.71,100.7,100.71,241599999.0
2007-07-04 07:24:00,100.71,100.71,100.7,100.7,95200000.0
2007-07-04 07:25:00,100.7,100.72,100.69,100.69,512800000.0
2007-07-04 07:26:00,100.71,100.71,100.69,100.7,371100003.0
2007-07-04 07:27:00,100.71,100.71,100.7,100.705,139200000.0
2007-07-04 07:28:00,100.7,100.73,100.7,100.72,237599998.0
2007-07-04 07:29:00,100.72,100.72,100.7,100.72,519600001.0
2007-07-04 07:30:00,100.72,100.72,100.7,100.72,304500002.0
2007-07-04 07:31:00,100.72,100.73,100.71,100.71,393999998.0
2007-07-04 07:32:00,100.715,100.72,100.71,100.71,113300000.0
2007-07-04 07:33:00,100.71,100.72,100.71,100.72,133599998.0
2007-07-04 07:34:00,100.72,100.72,100.7,100.71,221599998.0
2007-07-04 07:35:00,100.71,100.74,100.71,100.73,268900000.0
2007-07-04 07:36:00,100.73,100.74,100.72,100.73,184800000.0
2007-07-04 07:37:00,100.73,100.73,100.72,100.73,124799999.0
2007-07-04 07:38:00,100.73,100.73,100.71,100.71,248700001.0
2007-07-04 07:39:00,100.72,100.72,100.715,100.715,162799998.0
2007-07-04 07:40:00,100.71,100.715,100.71,100.715,25500000.0
2007-07-04 07:41:00,100.71,100.71,100.7,100.705,80600000.0
2007-07-04 07:42:00,100.7,100.705,100.69,100.7,272199999.0
2007-07-04 07:43:00,100.695,100.7,100.69,100.695,318900005.0
2007-07-04 07:44:00,100.695,100.7,100.695,100.695,13600000.0
2007-07-04 07:45:00,100.695,100.705,100.695,100.695,203000002.0
2007-07-04 07:46:00,100.7,100.71,100.7,100.7,189600000.0
2007-07-04 07:47:00,100.7,100.71,100.695,100.71,92799999.0
2007-07-04 07:48:00,100.71,100.715,100.695,100.705,240499998.0
2007-07-04 07:49:00,100.71,100.72,100.7,100.71,304700001.0
2007-07-04 07:50:00,100.69,100.72,100.69,100.71,310599999.0
2007-07-04 07:51:00,100.71,100.72,100.7,100.72,240799997.0
2007-07-04 07:52:00,100.715,100.72,100.71,100.72,487200002.0
2007-07-04 07:53:00,100.72,100.72,100.7,100.71,323999996.0
2007-07-04 07:54:00,100.71,100.71,100.7,100.7,568899995.0
2007-07-04 07:55:00,100.715,100.73,100.71,100.73,320999999.0
2007-07-04 07:56:00,100.73,100.73,100.715,100.715,167300000.0
2007-07-04 07:57:00,100.72,100.73,100.71,100.71,228800000.0
2007-07-04 07:58:00,100.71,100.71,100.71,100.71,120000000.0
2007-07-04 07:59:00,100.71,100.73,100.7,100.72,391399997.0
2007-07-04 08:00:00,100.72,100.72,100.7,100.72,628000000.0
2007-07-04 08:01:00,100.72,100.72,100.705,100.72,236699999.0
2007-07-04 08:02:00,100.72,100.73,100.71,100.73,356600001.0
2007-07-04 08:03:00,100.73,100.73,100.69,100.71,523700005.0
2007-07-04 08:04:00,100.71,100.73,100.71,100.73,378399999.0
2007-07-04 08:05:00,100.73,100.74,100.715,100.73,340800000.0
2007-07-04 08:06:00,100.74,100.75,100.73,100.74,202400000.0
2007-07-04 08:07:00,100.74,100.76,100.725,100.75,349599999.0
2007-07-04 08:08:00,100.75,100.76,100.73,100.735,1055199995.0
2007-07-04 08:09:00,100.735,100.74,100.73,100.735,407199995.0
2007-07-04 08:10:00,100.735,100.74,100.71,100.74,338800000.0
2007-07-04 08:11:00,100.74,100.74,100.72,100.73,195399997.0
2007-07-04 08:12:00,100.73,100.73,100.71,100.72,315299999.0
2007-07-04 08:13:00,100.72,100.72,100.71,100.71,249599999.0
2007-07-04 08:14:00,100.71,100.71,100.7,100.7,350399998.0
2007-07-04 08:15:00,100.7,100.71,100.695,100.71,362399999.0
2007-07-04 08:16:00,100.71,100.72,100.67,100.69,613699998.0
2007-07-04 08:17:00,100.69,100.7,100.68,100.68,494899990.0
2007-07-04 08:18:00,100.685,100.71,100.68,100.705,720699991.0
2007-07-04 08:19:00,100.705,100.705,100.69,100.705,481999997.0
2007-07-04 08:20:00,100.69,100.72,100.69,100.72,472099998.0
2007-07-04 08:21:00,100.72,100.73,100.71,100.71,478199996.0
2007-07-04 08:22:00,100.71,100.74,100.71,100.73,503200000.0
2007-07-04 08:23:00,100.73,100.73,100.715,100.72,27200000.0
2007-07-04 08:24:00,100.71,100.71,100.68,100.695,334599998.0
2007-07-04 08:25:00,100.69,100.7,100.69,100.7,221899999.0
2007-07-04 08:26:00,100.7,100.71,100.69,100.7,693199993.0
2007-07-04 08:27:00,100.71,100.715,100.7,100.7,482599999.0
2007-07-04 08:28:00,100.69,100.7,100.68,100.69,464799999.0
2007-07-04 08:29:00,100.69,100.71,100.68,100.7,759199997.0
2007-07-04 08:30:00,100.7,100.7,100.67,100.69,591999999.0
2007-07-04 08:31:00,100.69,100.7,100.67,100.675,896899996.0
2007-07-04 08:32:00,100.68,100.68,100.67,100.67,199399999.0
2007-07-04 08:33:00,100.67,100.68,100.67,100.68,1152800013.0
2007-07-04 08:34:00,100.67,100.69,100.67,100.69,354300001.0
2007-07-04 08:35:00,100.68,100.69,100.67,100.68,294799998.0
2007-07-04 08:36:00,100.68,100.69,100.68,100.69,223100001.0
2007-07-04 08:37:00,100.7,100.7,100.67,100.68,558399997.0
2007-07-04 08:38:00,100.67,100.68,100.66,100.67,749200000.0
2007-07-04 08:39:00,100.66,100.68,100.62,100.62,880699997.0
2007-07-04 08:40:00,100.62,100.67,100.61,100.66,1337300007.0
2007-07-04 08:41:00,100.66,100.67,100.64,100.655,1158000016.0
2007-07-04 08:42:00,100.655,100.67,100.63,100.66,1312600013.0
2007-07-04 08:43:00,100.67,100.67,100.65,100.66,450400003.0
2007-07-04 08:44:00,100.66,100.66,100.64,100.645,469599996.0
2007-07-04 08:45:00,100.64,100.65,100.635,100.65,273799999.0
2007-07-04 08:46:00,100.65,100.68,100.63,100.64,1350999998.0
2007-07-04 08:47:00,100.64,100.65,100.62,100.63,529100000.0
2007-07-04 08:48:00,100.63,100.64,100.62,100.62,236799998.0
2007-07-04 08:49:00,100.63,100.64,100.62,100.64,265600000.0
2007-07-04 08:50:00,100.64,100.64,100.63,100.64,92000000.0
2007-07-04 08:51:00,100.63,100.64,100.6,100.61,460500002.0
2007-07-04 08:52:00,100.61,100.63,100.6,100.62,660500001.0
2007-07-04 08:53:00,100.62,100.63,100.6,100.61,944399998.0
2007-07-04 08:54:00,100.61,100.62,100.6,100.62,692600003.0
2007-07-04 08:55:00,100.62,100.63,100.62,100.63,302399998.0
2007-07-04 08:56:00,100.63,100.63,100.62,100.62,344400000.0
2007-07-04 08:57:00,100.63,100.64,100.61,100.615,773700000.0
2007-07-04 08:58:00,100.62,100.64,100.62,100.63,468599999.0
2007-07-04 08:59:00,100.63,100.635,100.61,100.63,1598999992.0
2007-07-04 09:00:00,100.63,100.66,100.63,100.65,704499998.0
2007-07-04 09:01:00,100.65,100.67,100.63,100.67,1186400011.0
2007-07-04 09:02:00,100.67,100.68,100.66,100.67,328799998.0
2007-07-04 09:03:00,100.67,100.68,100.65,100.67,889999995.0
2007-07-04 09:04:00,100.67,100.675,100.66,100.66,492999997.0
2007-07-04 09:05:00,100.66,100.67,100.66,100.665,482500002.0
2007-07-04 09:06:00,100.67,100.67,100.66,100.67,116500000.0
2007-07-04 09:07:00,100.67,100.69,100.67,100.685,366000004.0
2007-07-04 09:08:00,100.69,100.7,100.68,100.69,432900001.0
2007-07-04 09:09:00,100.69,100.71,100.69,100.7,354400000.0
2007-07-04 09:10:00,100.69,100.7,100.69,100.69,285499996.0
2007-07-04 09:11:00,100.69,100.7,100.68,100.695,1054700006.0
2007-07-04 09:12:00,100.695,100.695,100.68,100.69,602199997.0
2007-07-04 09:13:00,100.685,100.69,100.68,100.685,68900001.0
2007-07-04 09:14:00,100.69,100.7,100.68,100.695,390600002.0
2007-07-04 09:15:00,100.695,100.7,100.68,100.68,425599999.0
2007-07-04 09:16:00,100.68,100.69,100.66,100.68,987399994.0
2007-07-04 09:17:00,100.68,100.68,100.66,100.67,821700002.0
2007-07-04 09:18:00,100.67,100.67,100.65,100.65,284700002.0
2007-07-04 09:19:00,100.65,100.66,100.65,100.65,322799995.0
2007-07-04 09:20:00,100.65,100.65,100.63,100.64,391600001.0
2007-07-04 09:21:00,100.64,100.65,100.64,100.65,192000000.0
2007-07-04 09:22:00,100.65,100.66,100.64,100.65,223900000.0
2007-07-04 09:23:00,100.65,100.65,100.63,100.64,454699990.0
2007-07-04 09:24:00,100.64,100.64,100.62,100.63,413599990.0
2007-07-04 09:25:00,100.64,100.65,100.62,100.65,677900002.0
2007-07-04 09:26:00,100.65,100.655,100.64,100.655,441200000.0
2007-07-04 09:27:00,100.655,100.655,100.64,100.655,415699994.0
2007-07-04 09:28:00,100.66,100.66,100.63,100.64,542799990.0
2007-07-04 09:29:00,100.645,100.65,100.64,100.64,199799999.0
2007-07-04 09:30:00,100.65,100.65,100.62,100.62,528699999.0
2007-07-04 09:31:00,100.62,100.63,100.61,100.62,913400003.0
2007-07-04 09:32:00,100.62,100.64,100.62,100.62,535399999.0
2007-07-04 09:33:00,100.62,100.63,100.61,100.615,539499993.0
2007-07-04 09:34:00,100.615,100.63,100.61,100.61,798299998.0
2007-07-04 09:35:00,100.63,100.63,100.61,100.62,750100013.0
2007-07-04 09:36:00,100.62,100.64,100.62,100.64,312400005.0
2007-07-04 09:37:00,100.64,100.65,100.64,100.64,398300000.0
2007-07-04 09:38:00,100.64,100.66,100.64,100.655,290999996.0
2007-07-04 09:39:00,100.655,100.66,100.65,100.655,103200000.0
2007-07-04 09:40:00,100.66,100.67,100.66,100.67,134800001.0
2007-07-04 09:41:00,100.67,100.67,100.65,100.65,543699995.0
2007-07-04 09:42:00,100.65,100.66,100.65,100.655,377300002.0
2007-07-04 09:43:00,100.655,100.67,100.65,100.65,594599999.0
2007-07-04 09:44:00,100.67,100.68,100.65,100.65,1002400008.0
2007-07-04 09:45:00,100.655,100.66,100.64,100.65,385500004.0
2007-07-04 09:46:00,100.65,100.65,100.62,100.62,581600003.0
2007-07-04 09:47:00,100.63,100.65,100.63,100.64,311700000.0
2007-07-04 09:48:00,100.65,100.65,100.64,100.65,316800000.0
2007-07-04 09:49:00,100.65,100.66,100.64,100.65,716899998.0
2007-07-04 09:50:00,100.65,100.67,100.64,100.64,683699999.0
2007-07-04 09:51:00,100.64,100.66,100.64,100.64,399099999.0
2007-07-04 09:52:00,100.65,100.65,100.64,100.64,264499998.0
2007-07-04 09:53:00,100.64,100.65,100.64,100.65,292800001.0
2007-07-04 09:54:00,100.64,100.64,100.63,100.63,222399998.0
2007-07-04 09:55:00,100.64,100.64,100.62,100.63,487200008.0
2007-07-04 09:56:00,100.63,100.64,100.62,100.64,543999995.0
2007-07-04 09:57:00,100.64,100.64,100.62,100.63,360299997.0
2007-07-04 09:58:00,100.63,100.64,100.61,100.62,495299998.0
2007-07-04 09:59:00,100.62,100.62,100.61,100.62,471900000.0
2007-07-04 10:00:00,100.62,100.64,100.61,100.63,646799997.0
2007-07-04 10:01:00,100.64,100.64,100.63,100.63,94400000.0
2007-07-04 10:02:00,100.63,100.63,100.63,100.63,139999996.0
2007-07-04 10:03:00,100.63,100.63,100.63,100.63,117600000.0
2007-07-04 10:04:00,100.63,100.65,100.62,100.63,948600001.0
2007-07-04 10:05:00,100.63,100.64,100.63,100.63,500799997.0
2007-07-04 10:06:00,100.63,100.64,100.62,100.63,361800000.0
2007-07-04 10:07:00,100.64,100.64,100.64,100.64,16000000.0
2007-07-04 10:08:00,100.64,100.65,100.64,100.65,60800000.0
2007-07-04 10:09:00,100.65,100.66,100.64,100.64,240200000.0
2007-07-04 10:10:00,100.65,100.65,100.63,100.63,292499999.0
2007-07-04 10:11:00,100.63,100.63,100.63,100.63,46400000.0
2007-07-04 10:12:00,100.63,100.63,100.63,100.63,18400000.0
2007-07-04 10:13:00,100.63,100.65,100.62,100.64,729500001.0
2007-07-04 10:14:00,100.64,100.64,100.64,100.64,159200000.0
2007-07-04 10:15:00,100.64,100.64,100.63,100.63,54400000.0
2007-07-04 10:16:00,100.64,100.65,100.625,100.64,206999997.0
2007-07-04 10:17:00,100.64,100.65,100.63,100.64,121599998.0
2007-07-04 10:18:00,100.64,100.64,100.64,100.64,24000000.0
2007-07-04 10:19:00,100.64,100.65,100.64,100.65,25500000.0
2007-07-04 10:20:00,100.65,100.69,100.63,100.68,823700002.0
2007-07-04 10:21:00,100.68,100.7,100.66,100.7,443900002.0
2007-07-04 10:22:00,100.7,100.73,100.7,100.7,869099998.0
2007-07-04 10:23:00,100.7,100.71,100.7,100.71,614500001.0
2007-07-04 10:24:00,100.71,100.71,100.67,100.69,1209199999.0
2007-07-04 10:25:00,100.69,100.69,100.66,100.67,535900002.0
2007-07-04 10:26:00,100.67,100.67,100.66,100.67,196300001.0
2007-07-04 10:27:00,100.665,100.68,100.66,100.66,228100000.0
2007-07-04 10:28:00,100.665,100.68,100.65,100.66,864399998.0
2007-07-04 10:29:00,100.655,100.67,100.64,100.65,950800001.0
2007-07-04 10:30:00,100.66,100.67,100.65,100.67,296300001.0
2007-07-04 10:31:00,100.66,100.68,100.65,100.66,830200007.0
2007-07-04 10:32:00,100.65,100.68,100.65,100.68,848299994.0
2007-07-04 10:33:00,100.68,100.69,100.67,100.68,344600000.0
2007-07-04 10:34:00,100.68,100.69,100.68,100.69,117299998.0
2007-07-04 10:35:00,100.68,100.71,100.67,100.7,582300000.0
2007-07-04 10:36:00,100.7,100.71,100.69,100.695,717899998.0
2007-07-04 10:37:00,100.7,100.7,100.66,100.68,447199996.0
2007-07-04 10:38:00,100.68,100.68,100.66,100.68,149699999.0
2007-07-04 10:39:00,100.69,100.69,100.67,100.69,297899999.0
2007-07-04 10:40:00,100.69,100.7,100.68,100.69,174800000.0
2007-07-04 10:41:00,100.69,100.7,100.68,100.69,162399999.0
2007-07-04 10:42:00,100.69,100.69,100.68,100.68,159200000.0
2007-07-04 10:43:00,100.68,100.69,100.68,100.68,236799997.0
2007-07-04 10:44:00,100.69,100.7,100.685,100.69,168600000.0
2007-07-04 10:45:00,100.69,100.69,100.67,100.67,240699999.0
2007-07-04 10:46:00,100.68,100.69,100.67,100.67,146500000.0
2007-07-04 10:47:00,100.68,100.69,100.66,100.68,918599988.0
2007-07-04 10:48:00,100.69,100.69,100.67,100.68,239100001.0
2007-07-04 10:49:00,100.68,100.69,100.66,100.68,427899997.0
2007-07-04 10:50:00,100.68,100.68,100.66,100.67,376900002.0
2007-07-04 10:51:00,100.67,100.67,100.65,100.65,922800020.0
2007-07-04 10:52:00,100.65,100.67,100.65,100.66,538099998.0
2007-07-04 10:53:00,100.66,100.66,100.645,100.65,296200003.0
2007-07-04 10:54:00,100.66,100.67,100.64,100.66,976100009.0
2007-07-04 10:55:00,100.66,100.66,100.65,100.66,121600000.0
2007-07-04 10:56:00,100.66,100.66,100.65,100.66,93600000.0
2007-07-04 10:57:00,100.66,100.67,100.64,100.65,720000009.0
2007-07-04 10:58:00,100.65,100.65,100.62,100.63,146300000.0
2007-07-04 10:59:00,100.625,100.63,100.61,100.63,714900004.0
2007-07-04 11:00:00,100.61,100.64,100.6,100.6,1413600004.0
2007-07-04 11:01:00,100.6,100.61,100.6,100.6,437999998.0
2007-07-04 11:02:00,100.6,100.61,100.59,100.59,242999998.0
2007-07-04 11:03:00,100.59,100.64,100.59,100.62,566299995.0
2007-07-04 11:04:00,100.62,100.62,100.59,100.62,1341700001.0
2007-07-04 11:05:00,100.62,100.63,100.59,100.6,1147499997.0
2007-07-04 11:06:00,100.59,100.605,100.59,100.6,336999991.0
2007-07-04 11:07:00,100.6,100.63,100.6,100.63,684599995.0
2007-07-04 11:08:00,100.63,100.64,100.63,100.64,878600007.0
2007-07-04 11:09:00,100.64,100.65,100.63,100.64,332699996.0
2007-07-04 11:10:00,100.65,100.65,100.64,100.64,213300000.0
2007-07-04 11:11:00,100.64,100.65,100.62,100.65,502599998.0
2007-07-04 11:12:00,100.65,100.65,100.63,100.65,341900000.0
2007-07-04 11:13:00,100.65,100.65,100.64,100.64,590999998.0
2007-07-04 11:14:00,100.65,100.67,100.635,100.67,673199996.0
2007-07-04 11:15:00,100.665,100.67,100.65,100.67,924899993.0
2007-07-04 11:16:00,100.66,100.68,100.65,100.68,244300003.0
2007-07-04 11:17:00,100.68,100.7,100.68,100.69,129600000.0
2007-07-04 11:18:00,100.69,100.7,100.67,100.7,490299997.0
2007-07-04 11:19:00,100.7,100.7,100.68,100.7,134299998.0
2007-07-04 11:20:00,100.69,100.7,100.675,100.68,183500000.0
2007-07-04 11:21:00,100.68,100.69,100.67,100.68,186400000.0
2007-07-04 11:22:00,100.67,100.67,100.66,100.66,288500002.0
2007-07-04 11:23:00,100.66,100.67,100.65,100.65,198700000.0
2007-07-04 11:24:00,100.66,100.66,100.65,100.66,90399999.0
2007-07-04 11:25:00,100.66,100.67,100.64,100.66,299499999.0
2007-07-04 11:26:00,100.66,100.66,100.645,100.655,359199996.0
2007-07-04 11:27:00,100.66,100.67,100.655,100.67,289100000.0
2007-07-04 11:28:00,100.67,100.69,100.67,100.67,418100000.0
2007-07-04 11:29:00,100.67,100.68,100.65,100.68,196099998.0
2007-07-04 11:30:00,100.68,100.69,100.67,100.68,370499992.0
2007-07-04 11:31:00,100.68,100.7,100.68,100.7,87999999.0
2007-07-04 11:32:00,100.7,100.7,100.69,100.7,100300000.0
2007-07-04 11:33:00,100.7,100.7,100.7,100.7,16000000.0
2007-07-04 11:34:00,100.69,100.71,100.685,100.71,827700002.0
2007-07-04 11:35:00,100.71,100.72,100.7,100.7,428499996.0
2007-07-04 11:36:00,100.7,100.71,100.69,100.71,537199996.0
2007-07-04 11:37:00,100.71,100.71,100.69,100.71,428599996.0
2007-07-04 11:38:00,100.7,100.71,100.7,100.705,698399998.0
2007-07-04 11:39:00,100.71,100.71,100.7,100.71,357599993.0
2007-07-04 11:40:00,100.7,100.71,100.7,100.7,259999992.0
2007-07-04 11:41:00,100.7,100.7,100.69,100.7,277699998.0
2007-07-04 11:42:00,100.7,100.72,100.69,100.7,383699996.0
2007-07-04 11:43:00,100.7,100.71,100.69,100.69,170400000.0
2007-07-04 11:44:00,100.7,100.7,100.69,100.69,92000000.0
2007-07-04 11:45:00,100.69,100.69,100.69,100.69,41600000.0
2007-07-04 11:46:00,100.69,100.7,100.67,100.7,236700002.0
2007-07-04 11:47:00,100.7,100.7,100.68,100.685,118599998.0
2007-07-04 11:48:00,100.7,100.7,100.68,100.69,174199999.0
2007-07-04 11:49:00,100.69,100.69,100.68,100.69,155199996.0
2007-07-04 11:50:00,100.69,100.7,100.69,100.7,74000000.0
2007-07-04 11:51:00,100.7,100.71,100.68,100.695,353299998.0
2007-07-04 11:52:00,100.695,100.71,100.69,100.7,322399996.0
2007-07-04 11:53:00,100.7,100.71,100.7,100.71,239200000.0
2007-07-04 11:54:00,100.71,100.71,100.7,100.705,256099995.0
2007-07-04 11:55:00,100.71,100.73,100.705,100.72,786599999.0
2007-07-04 11:56:00,100.72,100.72,100.71,100.71,611599990.0
2007-07-04 11:57:00,100.71,100.71,100.71,100.71,278899997.0
2007-07-04 11:58:00,100.71,100.72,100.705,100.705,69600000.0
2007-07-04 11:59:00,100.71,100.72,100.71,100.71,335199994.0
2007-07-04 12:00:00,100.71,100.72,100.705,100.71,205400000.0
2007-07-04 12:01:00,100.71,100.72,100.7,100.72,205000001.0
2007-07-04 12:02:00,100.72,100.72,100.71,100.72,230399996.0
2007-07-04 12:03:00,100.72,100.73,100.71,100.72,253900000.0
2007-07-04 12:04:00,100.72,100.72,100.71,100.72,134200001.0
2007-07-04 12:05:00,100.715,100.73,100.71,100.71,611999990.0
2007-07-04 12:06:00,100.71,100.73,100.71,100.72,299199991.0
2007-07-04 12:07:00,100.73,100.74,100.7,100.74,287000001.0
2007-07-04 12:08:00,100.74,100.74,100.72,100.72,48000000.0
2007-07-04 12:09:00,100.73,100.73,100.71,100.71,123899998.0
2007-07-04 12:10:00,100.72,100.73,100.71,100.72,129199999.0
2007-07-04 12:11:00,100.74,100.74,100.71,100.73,291000004.0
2007-07-04 12:12:00,100.73,100.74,100.72,100.72,182199996.0
2007-07-04 12:13:00,100.73,100.73,100.72,100.72,101299999.0
2007-07-04 12:14:00,100.72,100.73,100.7,100.73,618399984.0
2007-07-04 12:15:00,100.73,100.73,100.7,100.71,574199993.0
2007-07-04 12:16:00,100.71,100.71,100.705,100.705,16800000.0
2007-07-04 12:17:00,100.7,100.71,100.69,100.71,58899999.0
2007-07-04 12:18:00,100.705,100.72,100.7,100.71,219999996.0
2007-07-04 12:19:00,100.71,100.71,100.69,100.69,375900002.0
2007-07-04 12:20:00,100.69,100.71,100.69,100.7,1017900000.0
2007-07-04 12:21:00,100.7,100.7,100.69,100.69,368299999.0
2007-07-04 12:22:00,100.7,100.7,100.69,100.7,544899997.0
2007-07-04 12:23:00,100.7,100.71,100.7,100.7,295799998.0
2007-07-04 12:24:00,100.7,100.71,100.7,100.7,800199996.0
2007-07-04 12:25:00,100.7,100.71,100.7,100.7,416899997.0
2007-07-04 12:26:00,100.7,100.71,100.69,100.705,456300004.0
2007-07-04 12:27:00,100.71,100.72,100.71,100.72,315999999.0
2007-07-04 12:28:00,100.72,100.72,100.71,100.71,152999996.0
2007-07-04 12:29:00,100.663,100.679,100.661,100.676,1418600017.0
2007-07-04 12:30:00,100.71,100.72,100.71,100.72,155999998.0
2007-07-04 12:31:00,100.72,100.73,100.72,100.73,297499996.0
2007-07-04 12:32:00,100.735,100.75,100.73,100.73,186399998.0
2007-07-04 12:33:00,100.73,100.74,100.72,100.72,99099999.0
2007-07-04 12:34:00,100.73,100.74,100.72,100.73,327499999.0
2007-07-04 12:35:00,100.73,100.74,100.73,100.73,122700000.0
2007-07-04 12:36:00,100.74,100.74,100.725,100.73,104600000.0
2007-07-04 12:37:00,100.73,100.74,100.73,100.73,104500000.0
2007-07-04 12:38:00,100.725,100.73,100.72,100.73,316799998.0
2007-07-04 12:39:00,100.73,100.73,100.72,100.73,70399998.0
2007-07-04 12:40:00,100.73,100.73,100.71,100.71,289599997.0
2007-07-04 12:41:00,100.71,100.73,100.7,100.73,246400003.0
2007-07-04 12:42:00,100.725,100.74,100.71,100.73,143899997.0
2007-07-04 12:43:00,100.73,100.74,100.725,100.73,203200000.0
2007-07-04 12:44:00,100.74,100.75,100.72,100.74,156299997.0
2007-07-04 12:45:00,100.735,100.75,100.72,100.75,186100002.0
2007-07-04 12:46:00,100.75,100.76,100.75,100.76,517599999.0
2007-07-04 12:47:00,100.75,100.76,100.75,100.75,128800000.0
2007-07-04 12:48:00,100.75,100.75,100.74,100.74,150400000.0
2007-07-04 12:49:00,100.74,100.74,100.72,100.74,338399999.0
2007-07-04 12:50:00,100.74,100.75,100.72,100.74,296799996.0
2007-07-04 12:51:00,100.74,100.75,100.73,100.74,126399999.0
2007-07-04 12:52:00,100.74,100.75,100.74,100.74,119999996.0
2007-07-04 12:53:00,100.74,100.75,100.74,100.75,30399999.0
2007-07-04 12:54:00,100.75,100.75,100.74,100.75,66500001.0
2007-07-04 12:55:00,100.745,100.745,100.73,100.74,249599999.0
2007-07-04 12:56:00,100.735,100.76,100.73,100.76,423499998.0
2007-07-04 12:57:00,100.76,100.77,100.7,100.71,1061499994.0
2007-07-04 12:58:00,100.71,100.72,100.67,100.68,448600004.0
2007-07-04 12:59:00,100.68,100.69,100.67,100.67,167299998.0
2007-07-04 13:00:00,100.67,100.69,100.67,100.69,465899999.0
2007-07-04 13:01:00,100.69,100.7,100.68,100.68,259999999.0
2007-07-04 13:02:00,100.68,100.69,100.67,100.68,178200002.0
2007-07-04 13:03:00,100.68,100.69,100.67,100.69,244499995.0
2007-07-04 13:04:00,100.69,100.71,100.69,100.71,455500001.0
2007-07-04 13:05:00,100.71,100.73,100.71,100.72,627599999.0
2007-07-04 13:06:00,100.72,100.73,100.71,100.73,185600000.0
2007-07-04 13:07:00,100.73,100.73,100.71,100.715,85500000.0
2007-07-04 13:08:00,100.73,100.73,100.715,100.715,286399998.0
2007-07-04 13:09:00,100.73,100.73,100.72,100.72,126400000.0
2007-07-04 13:10:00,100.73,100.73,100.72,100.725,212499997.0
2007-07-04 13:11:00,100.72,100.73,100.72,100.73,276300001.0
2007-07-04 13:12:00,100.73,100.75,100.73,100.74,301999999.0
2007-07-04 13:13:00,100.745,100.76,100.74,100.74,464399994.0
2007-07-04 13:14:00,100.703,100.708,100.69,100.69,1119499996.0
2007-07-04 13:15:00,100.74,100.75,100.73,100.73,411999993.0
2007-07-04 13:16:00,100.74,100.74,100.74,100.74,46400000.0
2007-07-04 13:17:00,100.74,100.74,100.72,100.72,231800001.0
2007-07-04 13:18:00,100.73,100.73,100.715,100.72,169699999.0
2007-07-04 13:19:00,100.72,100.74,100.72,100.74,245699998.0
2007-07-04 13:20:00,100.74,100.74,100.74,100.74,4000000.0
2007-07-04 13:21:00,100.74,100.74,100.72,100.725,356400003.0
2007-07-04 13:22:00,100.73,100.74,100.72,100.74,217500001.0
2007-07-04 13:23:00,100.74,100.74,100.71,100.72,278399997.0
2007-07-04 13:24:00,100.72,100.73,100.71,100.715,158699996.0
2007-07-04 13:25:00,100.72,100.72,100.71,100.71,131200000.0
2007-07-04 13:26:00,100.71,100.72,100.71,100.715,376899999.0
2007-07-04 13:27:00,100.715,100.73,100.71,100.71,129299999.0
2007-07-04 13:28:00,100.71,100.73,100.71,100.73,119000001.0
2007-07-04 13:29:00,100.73,100.73,100.72,100.73,63200000.0
2007-07-04 13:30:00,100.72,100.73,100.71,100.72,379800002.0
2007-07-04 13:31:00,100.72,100.73,100.7,100.7,259100000.0
2007-07-04 13:32:00,100.72,100.72,100.71,100.72,190599999.0
2007-07-04 13:33:00,100.72,100.73,100.71,100.72,352899998.0
2007-07-04 13:34:00,100.695,100.712,100.687,100.708,211999999.0
2007-07-04 13:35:00,100.73,100.73,100.73,100.73,8000000.0
2007-07-04 13:36:00,100.73,100.73,100.715,100.715,84900000.0
2007-07-04 13:37:00,100.72,100.74,100.72,100.725,90499999.0
2007-07-04 13:38:00,100.725,100.74,100.72,100.74,90099999.0
2007-07-04 13:39:00,100.73,100.73,100.72,100.72,227300000.0
2007-07-04 13:40:00,100.73,100.73,100.71,100.72,773000004.0
2007-07-04 13:41:00,100.72,100.73,100.71,100.71,857300005.0
2007-07-04 13:42:00,100.73,100.74,100.72,100.74,287299998.0
2007-07-04 13:43:00,100.74,100.74,100.72,100.73,381100001.0
2007-07-04 13:44:00,100.72,100.73,100.71,100.715,385000002.0
2007-07-04 13:45:00,100.72,100.72,100.71,100.72,483800004.0
2007-07-04 13:46:00,100.71,100.72,100.71,100.72,78100001.0
2007-07-04 13:47:00,100.72,100.72,100.715,100.715,103200000.0
2007-07-04 13:48:00,100.72,100.72,100.71,100.72,103200000.0
2007-07-04 13:49:00,100.72,100.73,100.72,100.73,53600000.0
2007-07-04 13:50:00,100.72,100.72,100.72,100.72,62400000.0
2007-07-04 13:51:00,100.72,100.74,100.72,100.74,100700000.0
2007-07-04 13:52:00,100.73,100.73,100.72,100.73,128700000.0
2007-07-04 13:53:00,100.73,100.73,100.72,100.73,71900000.0
2007-07-04 13:54:00,100.73,100.73,100.72,100.725,105099999.0
2007-07-04 13:55:00,100.73,100.74,100.71,100.74,119299999.0
2007-07-04 13:56:00,100.74,100.74,100.72,100.72,97599999.0
2007-07-04 13:57:00,100.72,100.72,100.715,100.72,77099999.0
2007-07-04 13:58:00,100.725,100.75,100.725,100.75,364799997.0
2007-07-04 13:59:00,100.75,100.76,100.74,100.75,297599999.0
2007-07-04 14:00:00,100.75,100.77,100.75,100.75,517900002.0
2007-07-04 14:01:00,100.76,100.77,100.75,100.755,539499997.0
2007-07-04 14:02:00,100.75,100.77,100.75,100.755,450499999.0
2007-07-04 14:03:00,100.76,100.77,100.75,100.76,354400004.0
2007-07-04 14:04:00,100.76,100.77,100.74,100.74,370299999.0
2007-07-04 14:05:00,100.75,100.78,100.75,100.765,486000006.0
2007-07-04 14:06:00,100.77,100.79,100.77,100.79,121700000.0
2007-07-04 14:07:00,100.79,100.79,100.77,100.78,146400000.0
2007-07-04 14:08:00,100.78,100.78,100.77,100.77,101600000.0
2007-07-04 14:09:00,100.77,100.77,100.755,100.76,81900000.0
2007-07-04 14:10:00,100.76,100.79,100.75,100.78,536600004.0
2007-07-04 14:11:00,100.78,100.78,100.77,100.78,143999997.0
2007-07-04 14:12:00,100.78,100.78,100.755,100.76,205599999.0
2007-07-04 14:13:00,100.76,100.76,100.75,100.75,160000000.0
2007-07-04 14:14:00,100.75,100.75,100.74,100.74,287700004.0
2007-07-04 14:15:00,100.74,100.76,100.74,100.76,247700000.0
2007-07-04 14:16:00,100.76,100.79,100.76,100.775,218899997.0
2007-07-04 14:17:00,100.77,100.79,100.765,100.765,325599994.0
2007-07-04 14:18:00,100.78,100.79,100.77,100.78,201599998.0
2007-07-04 14:19:00,100.78,100.78,100.755,100.78,328500002.0
2007-07-04 14:20:00,100.78,100.78,100.76,100.77,213500000.0
2007-07-04 14:21:00,100.77,100.77,100.75,100.76,240599998.0
2007-07-04 14:22:00,100.755,100.77,100.75,100.77,87600002.0
2007-07-04 14:23:00,100.77,100.77,100.75,100.75,226900000.0
2007-07-04 14:24:00,100.76,100.77,100.76,100.77,153800000.0
2007-07-04 14:25:00,100.76,100.78,100.76,100.78,48400002.0
2007-07-04 14:26:00,100.765,100.78,100.76,100.76,140700000.0
2007-07-04 14:27:00,100.77,100.78,100.765,100.78,14400000.0
2007-07-04 14:28:00,100.765,100.765,100.75,100.76,171100000.0
2007-07-04 14:29:00,100.76,100.76,100.75,100.75,267200001.0
2007-07-04 14:30:00,100.75,100.76,100.74,100.75,375399998.0
2007-07-04 14:31:00,100.75,100.75,100.74,100.75,159100000.0
2007-07-04 14:32:00,100.75,100.75,100.73,100.75,333100001.0
2007-07-04 14:33:00,100.75,100.76,100.74,100.75,421600001.0
2007-07-04 14:34:00,100.75,100.75,100.74,100.75,179199998.0
2007-07-04 14:35:00,100.75,100.75,100.74,100.74,398399999.0
2007-07-04 14:36:00,100.74,100.76,100.74,100.75,66400000.0
2007-07-04 14:37:00,100.76,100.76,100.74,100.75,190600003.0
2007-07-04 14:38:00,100.75,100.76,100.75,100.75,27200000.0
2007-07-04 14:39:00,100.75,100.76,100.75,100.75,341600000.0
2007-07-04 14:40:00,100.75,100.76,100.735,100.75,571700004.0
2007-07-04 14:41:00,100.75,100.76,100.73,100.74,274099998.0
2007-07-04 14:42:00,100.74,100.75,100.72,100.73,232099997.0
2007-07-04 14:43:00,100.73,100.73,100.73,100.73,135200000.0
2007-07-04 14:44:00,100.73,100.74,100.725,100.725,142400000.0
2007-07-04 14:45:00,100.73,100.74,100.73,100.73,155199997.0
2007-07-04 14:46:00,100.73,100.75,100.73,100.75,75199999.0
2007-07-04 14:47:00,100.75,100.75,100.74,100.74,66600000.0
2007-07-04 14:48:00,100.75,100.75,100.735,100.75,191200000.0
2007-07-04 14:49:00,100.73,100.75,100.73,100.74,61599999.0
2007-07-04 14:50:00,100.74,100.74,100.74,100.74,182399999.0
2007-07-04 14:51:00,100.75,100.75,100.74,100.74,30400000.0
2007-07-04 14:52:00,100.74,100.75,100.74,100.75,55200000.0
2007-07-04 14:53:00,100.74,100.76,100.74,100.745,275799995.0
2007-07-04 14:54:00,100.75,100.75,100.745,100.75,165700000.0
2007-07-04 14:55:00,100.75,100.76,100.745,100.75,134400000.0
2007-07-04 14:56:00,100.75,100.75,100.74,100.74,126400000.0
2007-07-04 14:57:00,100.74,100.74,100.74,100.74,215200000.0
2007-07-04 14:58:00,100.74,100.75,100.74,100.74,206400000.0
2007-07-04 14:59:00,100.74,100.75,100.74,100.75,173600001.0
2007-07-04 15:00:00,100.74,100.76,100.74,100.76,244599999.0
2007-07-04 15:01:00,100.75,100.76,100.75,100.75,76200000.0
2007-07-04 15:02:00,100.75,100.76,100.74,100.75,175599999.0
2007-07-04 15:03:00,100.74,100.76,100.74,100.74,568200011.0
2007-07-04 15:04:00,100.75,100.75,100.74,100.74,246500004.0
2007-07-04 15:05:00,100.75,100.75,100.73,100.74,105200000.0
2007-07-04 15:06:00,100.74,100.75,100.73,100.73,164400000.0
2007-07-04 15:07:00,100.74,100.75,100.74,100.75,27200000.0
2007-07-04 15:08:00,100.75,100.75,100.74,100.75,30400000.0
2007-07-04 15:09:00,100.74,100.74,100.74,100.74,47200000.0
2007-07-04 15:10:00,100.74,100.75,100.74,100.75,60500000.0
2007-07-04 15:11:00,100.74,100.76,100.74,100.75,207999998.0
2007-07-04 15:12:00,100.75,100.75,100.74,100.74,112100000.0
2007-07-04 15:13:00,100.74,100.74,100.74,100.74,26400000.0
2007-07-04 15:14:00,100.75,100.75,100.75,100.75,8000000.0
2007-07-04 15:15:00,100.721,100.731,100.712,100.712,343400003.0
2007-07-04 15:16:00,100.75,100.75,100.72,100.72,65500001.0
2007-07-04 15:17:00,100.74,100.74,100.73,100.74,38400000.0
2007-07-04 15:18:00,100.74,100.74,100.74,100.74,14400000.0
2007-07-04 15:19:00,100.75,100.75,100.75,100.75,16800000.0
2007-07-04 15:20:00,100.74,100.75,100.73,100.74,131000000.0
2007-07-04 15:21:00,100.75,100.76,100.73,100.75,450299999.0
2007-07-04 15:22:00,100.75,100.76,100.74,100.76,111300000.0
2007-07-04 15:23:00,100.76,100.76,100.75,100.75,101600000.0
2007-07-04 15:24:00,100.76,100.77,100.76,100.76,98400000.0
2007-07-04 15:25:00,100.76,100.76,100.74,100.76,337899989.0
2007-07-04 15:26:00,100.76,100.78,100.75,100.78,276700000.0
2007-07-04 15:27:00,100.77,100.78,100.75,100.75,226700002.0
2007-07-04 15:28:00,100.77,100.77,100.76,100.77,82400000.0
2007-07-04 15:29:00,100.76,100.77,100.75,100.76,88800000.0
2007-07-04 15:30:00,100.76,100.77,100.75,100.76,215100000.0
2007-07-04 15:31:00,100.76,100.77,100.76,100.77,86400000.0
2007-07-04 15:32:00,100.77,100.78,100.76,100.78,602900018.0
2007-07-04 15:33:00,100.78,100.78,100.78,100.78,19200000.0
2007-07-04 15:34:00,100.78,100.8,100.77,100.8,414200001.0
2007-07-04 15:35:00,100.79,100.8,100.78,100.79,258199998.0
2007-07-04 15:36:00,100.78,100.79,100.78,100.79,75700000.0
2007-07-04 15:37:00,100.79,100.79,100.77,100.77,62400000.0
2007-07-04 15:38:00,100.78,100.79,100.76,100.76,315800001.0
2007-07-04 15:39:00,100.76,100.77,100.75,100.76,374199999.0
2007-07-04 15:40:00,100.74,100.77,100.74,100.77,252600000.0
2007-07-04 15:41:00,100.77,100.78,100.76,100.77,239599998.0
2007-07-04 15:42:00,100.78,100.78,100.76,100.76,295399998.0
2007-07-04 15:43:00,100.77,100.78,100.76,100.78,184000000.0
2007-07-04 15:44:00,100.77,100.79,100.75,100.78,288800004.0
2007-07-04 15:45:00,100.78,100.78,100.78,100.78,17600000.0
2007-07-04 15:46:00,100.78,100.78,100.75,100.77,183799997.0
2007-07-04 15:47:00,100.76,100.79,100.76,100.77,298400001.0
2007-07-04 15:48:00,100.77,100.78,100.76,100.77,384900001.0
2007-07-04 15:49:00,100.77,100.79,100.76,100.78,246300002.0
2007-07-04 15:50:00,100.78,100.79,100.76,100.79,546000009.0
2007-07-04 15:51:00,100.79,100.79,100.77,100.79,171900000.0
2007-07-04 15:52:00,100.79,100.79,100.77,100.79,200999999.0
2007-07-04 15:53:00,100.79,100.79,100.79,100.79,40000000.0
2007-07-04 15:54:00,100.79,100.81,100.78,100.79,223599997.0
2007-07-04 15:55:00,100.81,100.81,100.78,100.79,260199997.0
2007-07-04 15:56:00,100.79,100.79,100.78,100.79,155800000.0
2007-07-04 15:57:00,100.79,100.8,100.79,100.79,253399998.0
2007-07-04 15:58:00,100.8,100.81,100.79,100.8,196600005.0
2007-07-04 15:59:00,100.8,100.81,100.8,100.81,145600000.0
2007-07-04 16:00:00,100.81,100.81,100.79,100.81,220300001.0
2007-07-04 16:01:00,100.81,100.81,100.79,100.79,300200001.0
2007-07-04 16:02:00,100.81,100.82,100.8,100.82,556299994.0
2007-07-04 16:03:00,100.82,100.83,100.8,100.81,480299996.0
2007-07-04 16:04:00,100.81,100.81,100.78,100.8,426100005.0
2007-07-04 16:05:00,100.79,100.81,100.78,100.81,370299998.0
2007-07-04 16:06:00,100.8,100.8,100.78,100.79,324800003.0
2007-07-04 16:07:00,100.8,100.81,100.78,100.81,310300001.0
2007-07-04 16:08:00,100.81,100.82,100.8,100.8,146300001.0
2007-07-04 16:09:00,100.81,100.82,100.8,100.82,289999997.0
2007-07-04 16:10:00,100.82,100.82,100.81,100.82,36000000.0
2007-07-04 16:11:00,100.81,100.82,100.8,100.81,270399997.0
2007-07-04 16:12:00,100.81,100.83,100.81,100.81,307100001.0
2007-07-04 16:13:00,100.81,100.82,100.8,100.82,210399998.0
2007-07-04 16:14:00,100.82,100.84,100.81,100.83,217500000.0
2007-07-04 16:15:00,100.83,100.84,100.82,100.83,353300000.0
2007-07-04 16:16:00,100.84,100.84,100.81,100.84,464199998.0
2007-07-04 16:17:00,100.84,100.84,100.81,100.83,270299999.0
2007-07-04 16:18:00,100.83,100.84,100.81,100.81,441599998.0
2007-07-04 16:19:00,100.81,100.82,100.8,100.82,351199998.0
2007-07-04 16:20:00,100.81,100.81,100.8,100.81,362899990.0
2007-07-04 16:21:00,100.81,100.81,100.8,100.8,52000001.0
2007-07-04 16:22:00,100.81,100.81,100.8,100.8,305599997.0
2007-07-04 16:23:00,100.8,100.81,100.8,100.81,82300000.0
2007-07-04 16:24:00,100.81,100.83,100.81,100.83,96800000.0
2007-07-04 16:25:00,100.83,100.83,100.8,100.82,120199998.0
2007-07-04 16:26:00,100.81,100.83,100.8,100.81,91200001.0
2007-07-04 16:27:00,100.81,100.83,100.81,100.82,349000000.0
2007-07-04 16:28:00,100.81,100.82,100.8,100.8,136400000.0
2007-07-04 16:29:00,100.82,100.83,100.8,100.82,676799995.0
2007-07-04 16:30:00,100.82,100.82,100.8,100.82,377000000.0
2007-07-04 16:31:00,100.81,100.81,100.81,100.81,36000000.0
2007-07-04 16:32:00,100.81,100.82,100.81,100.81,69600000.0
2007-07-04 16:33:00,100.81,100.81,100.8,100.8,47200000.0
2007-07-04 16:34:00,100.8,100.8,100.8,100.8,9600000.0
2007-07-04 16:35:00,100.79,100.8,100.78,100.79,355299998.0
2007-07-04 16:36:00,100.8,100.8,100.79,100.79,185100000.0
2007-07-04 16:37:00,100.79,100.79,100.79,100.79,12800000.0
2007-07-04 16:38:00,100.79,100.8,100.78,100.79,82200000.0
2007-07-04 16:39:00,100.79,100.79,100.78,100.78,84800000.0
2007-07-04 16:40:00,100.79,100.82,100.79,100.81,371399999.0
2007-07-04 16:41:00,100.81,100.81,100.8,100.805,64000000.0
2007-07-04 16:42:00,100.8,100.83,100.8,100.82,282000001.0
2007-07-04 16:43:00,100.82,100.83,100.79,100.82,458100003.0
2007-07-04 16:44:00,100.82,100.82,100.79,100.795,649799988.0
2007-07-04 16:45:00,100.795,100.795,100.79,100.79,43999999.0
2007-07-04 16:46:00,100.79,100.8,100.79,100.8,226300000.0
2007-07-04 16:47:00,100.8,100.81,100.78,100.8,302899997.0
2007-07-04 16:48:00,100.79,100.81,100.78,100.8,325799991.0
2007-07-04 16:49:00,100.8,100.8,100.79,100.8,312000000.0
2007-07-04 16:50:00,100.8,100.8,100.79,100.8,144000000.0
2007-07-04 16:51:00,100.79,100.8,100.77,100.8,413199999.0
2007-07-04 16:52:00,100.8,100.81,100.79,100.795,517099999.0
2007-07-04 16:53:00,100.81,100.81,100.78,100.8,506499992.0
2007-07-04 16:54:00,100.8,100.8,100.79,100.795,361099997.0
2007-07-04 16:55:00,100.795,100.82,100.795,100.81,1304299997.0
2007-07-04 16:56:00,100.81,100.81,100.81,100.81,77600000.0
2007-07-04 16:57:00,100.81,100.81,100.78,100.8,880300003.0
2007-07-04 16:58:00,100.79,100.83,100.79,100.82,836999999.0
2007-07-04 16:59:00,100.82,100.82,100.78,100.79,868799999.0
2007-07-04 17:00:00,100.79,100.8,100.78,100.79,707499994.0
2007-07-04 17:01:00,100.78,100.79,100.77,100.79,354399994.0
2007-07-04 17:02:00,100.79,100.8,100.76,100.79,402300001.0
2007-07-04 17:03:00,100.79,100.82,100.79,100.81,457800000.0
2007-07-04 17:04:00,100.8,100.81,100.78,100.79,694799995.0
2007-07-04 17:05:00,100.78,100.79,100.78,100.79,89600000.0
2007-07-04 17:06:00,100.79,100.79,100.78,100.78,96000000.0
2007-07-04 17:07:00,100.78,100.8,100.78,100.8,54400000.0
2007-07-04 17:08:00,100.79,100.79,100.78,100.79,504500003.0
2007-07-04 17:09:00,100.78,100.79,100.77,100.79,299200000.0
2007-07-04 17:10:00,100.78,100.79,100.77,100.79,309500000.0
2007-07-04 17:11:00,100.78,100.79,100.78,100.79,298400000.0
2007-07-04 17:12:00,100.8,100.81,100.79,100.8,488400002.0
2007-07-04 17:13:00,100.79,100.8,100.78,100.8,755000002.0
2007-07-04 17:14:00,100.8,100.81,100.79,100.8,527400005.0
2007-07-04 17:15:00,100.8,100.81,100.8,100.8,475000002.0
2007-07-04 17:16:00,100.8,100.81,100.8,100.8,197499998.0
2007-07-04 17:17:00,100.8,100.805,100.8,100.805,203900000.0
2007-07-04 17:18:00,100.81,100.81,100.79,100.79,810200003.0
2007-07-04 17:19:00,100.8,100.8,100.785,100.785,153600000.0
2007-07-04 17:20:00,100.79,100.79,100.78,100.78,273200000.0
2007-07-04 17:21:00,100.79,100.79,100.78,100.78,320000000.0
2007-07-04 17:22:00,100.78,100.8,100.78,100.79,392600000.0
2007-07-04 17:23:00,100.79,100.8,100.79,100.8,154400000.0
2007-07-04 17:24:00,100.8,100.8,100.8,100.8,91700000.0
2007-07-04 17:25:00,100.8,100.81,100.8,100.81,183400000.0
2007-07-04 17:26:00,100.81,100.82,100.81,100.81,273399999.0
2007-07-04 17:27:00,100.8,100.81,100.78,100.79,294699995.0
2007-07-04 17:28:00,100.78,100.79,100.77,100.78,252800000.0
2007-07-04 17:29:00,100.78,100.8,100.78,100.79,231600000.0
2007-07-04 17:30:00,100.79,100.81,100.78,100.79,121599998.0
2007-07-04 17:31:00,100.78,100.79,100.78,100.79,252600000.0
2007-07-04 17:32:00,100.78,100.8,100.78,100.79,299199995.0
2007-07-04 17:33:00,100.79,100.79,100.78,100.79,240799999.0
2007-07-04 17:34:00,100.795,100.82,100.795,100.8,389099996.0
2007-07-04 17:35:00,100.8,100.8,100.78,100.78,439199998.0
2007-07-04 17:36:00,100.78,100.79,100.77,100.78,429400006.0
2007-07-04 17:37:00,100.78,100.8,100.77,100.795,601100001.0
2007-07-04 17:38:00,100.795,100.81,100.79,100.795,344999997.0
2007-07-04 17:39:00,100.81,100.81,100.8,100.8,22400000.0
2007-07-04 17:40:00,100.8,100.81,100.79,100.8,123200000.0
2007-07-04 17:41:00,100.795,100.8,100.79,100.79,112799999.0
2007-07-04 17:42:00,100.79,100.8,100.79,100.79,56000000.0
2007-07-04 17:43:00,100.79,100.81,100.78,100.795,361299999.0
2007-07-04 17:44:00,100.81,100.81,100.79,100.79,88200000.0
2007-07-04 17:45:00,100.81,100.81,100.79,100.8,294800002.0
2007-07-04 17:46:00,100.8,100.81,100.8,100.8,219100000.0
2007-07-04 17:47:00,100.8,100.805,100.79,100.8,172799998.0
2007-07-04 17:48:00,100.8,100.8,100.78,100.8,169500001.0
2007-07-04 17:49:00,100.8,100.81,100.8,100.8,179999999.0
2007-07-04 17:50:00,100.795,100.795,100.77,100.77,280000000.0
2007-07-04 17:51:00,100.77,100.8,100.76,100.79,409400000.0
2007-07-04 17:52:00,100.79,100.79,100.78,100.78,77600000.0
2007-07-04 17:53:00,100.78,100.79,100.78,100.785,228000000.0
2007-07-04 17:54:00,100.79,100.79,100.78,100.78,49600000.0
2007-07-04 17:55:00,100.738,100.764,100.738,100.764,343400000.0
2007-07-04 17:56:00,100.78,100.78,100.78,100.78,141599998.0
2007-07-04 17:57:00,100.78,100.8,100.78,100.795,129600000.0
2007-07-04 17:58:00,100.795,100.8,100.79,100.79,415199994.0
2007-07-04 17:59:00,100.79,100.8,100.78,100.79,205600000.0
2007-07-04 18:00:00,100.79,100.805,100.78,100.805,186400000.0
2007-07-04 18:01:00,100.805,100.805,100.795,100.795,277800001.0
2007-07-04 18:02:00,100.795,100.8,100.78,100.78,164500000.0
2007-07-04 18:03:00,100.785,100.79,100.77,100.78,118400000.0
2007-07-04 18:04:00,100.78,100.79,100.78,100.78,211500000.0
2007-07-04 18:05:00,100.747,100.774,100.747,100.748,1373400006.0
2007-07-04 18:06:00,100.78,100.78,100.77,100.78,53600000.0
2007-07-04 18:07:00,100.78,100.79,100.78,100.79,361500000.0
2007-07-04 18:08:00,100.79,100.79,100.77,100.78,348600004.0
2007-07-04 18:09:00,100.78,100.785,100.77,100.77,316099999.0
2007-07-04 18:10:00,100.78,100.78,100.77,100.77,166199996.0
2007-07-04 18:11:00,100.78,100.78,100.78,100.78,124000000.0
2007-07-04 18:12:00,100.78,100.79,100.77,100.775,108899999.0
2007-07-04 18:13:00,100.79,100.79,100.76,100.78,192699999.0
2007-07-04 18:14:00,100.785,100.785,100.78,100.78,32800000.0
2007-07-04 18:15:00,100.785,100.79,100.785,100.79,93600000.0
2007-07-04 18:16:00,100.79,100.79,100.78,100.78,120000000.0
2007-07-04 18:17:00,100.785,100.795,100.77,100.78,173399999.0
2007-07-04 18:18:00,100.78,100.79,100.76,100.76,158200002.0
2007-07-04 18:19:00,100.78,100.785,100.78,100.785,40000000.0
2007-07-04 18:20:00,100.78,100.78,100.77,100.77,49600000.0
2007-07-04 18:21:00,100.77,100.77,100.765,100.765,22400000.0
2007-07-04 18:22:00,100.76,100.76,100.755,100.755,40000000.0
2007-07-04 18:23:00,100.76,100.77,100.76,100.77,47200000.0
2007-07-04 18:24:00,100.765,100.78,100.75,100.77,60000000.0
2007-07-04 18:25:00,100.75,100.77,100.75,100.77,51300000.0
2007-07-04 18:26:00,100.77,100.77,100.765,100.765,36800000.0
2007-07-04 18:27:00,100.77,100.78,100.77,100.78,101299998.0
2007-07-04 18:28:00,100.785,100.785,100.78,100.78,96000000.0
2007-07-04 18:29:00,100.775,100.8,100.76,100.79,229699995.0
2007-07-04 18:30:00,100.79,100.795,100.78,100.78,270600000.0
2007-07-04 18:31:00,100.78,100.8,100.78,100.8,470999996.0
2007-07-04 18:32:00,100.81,100.81,100.81,100.81,4000000.0
2007-07-04 18:33:00,100.8,100.81,100.8,100.8,59800000.0
2007-07-04 18:34:00,100.81,100.81,100.79,100.79,46700002.0
2007-07-04 18:35:00,100.8,100.805,100.79,100.79,94300000.0
2007-07-04 18:36:00,100.79,100.8,100.79,100.795,80599999.0
2007-07-04 18:37:00,100.8,100.8,100.8,100.8,25600000.0
2007-07-04 18:38:00,100.8,100.81,100.8,100.81,64700000.0
2007-07-04 18:39:00,100.81,100.81,100.81,100.81,9600000.0
2007-07-04 18:40:00,100.774,100.792,100.77,100.771,1545499986.0
2007-07-04 18:41:00,100.793,100.798,100.782,100.783,1335699984.0
2007-07-04 18:42:00,100.81,100.82,100.81,100.81,36800000.0
2007-07-04 18:43:00,100.81,100.81,100.81,100.81,68600000.0
2007-07-04 18:44:00,100.81,100.81,100.79,100.795,31200000.0
2007-07-04 18:45:00,100.8,100.8,100.78,100.795,184199999.0
2007-07-04 18:46:00,100.8,100.8,100.79,100.795,48800000.0
2007-07-04 18:47:00,100.79,100.795,100.77,100.785,205600000.0
2007-07-04 18:48:00,100.785,100.79,100.75,100.775,531399999.0
2007-07-04 18:49:00,100.77,100.795,100.75,100.795,838900005.0
2007-07-04 18:50:00,100.79,100.81,100.78,100.795,307600000.0
2007-07-04 18:51:00,100.79,100.8,100.78,100.8,199200000.0
2007-07-04 18:52:00,100.8,100.81,100.77,100.8,259700002.0
2007-07-04 18:53:00,100.81,100.82,100.8,100.82,269499999.0
2007-07-04 18:54:00,100.81,100.82,100.8,100.82,263900001.0
2007-07-04 18:55:00,100.82,100.83,100.81,100.825,365800000.0
2007-07-04 18:56:00,100.82,100.83,100.79,100.83,176100000.0
2007-07-04 18:57:00,100.83,100.835,100.81,100.835,125600000.0
2007-07-04 18:58:00,100.809,100.824,100.808,100.819,1570499998.0
2007-07-04 18:59:00,100.83,100.83,100.83,100.83,9600000.0
2007-07-04 19:00:00,100.81,100.84,100.81,100.84,226200003.0
2007-07-04 19:01:00,100.835,100.835,100.835,100.835,1500000.0
2007-07-04 19:02:00,100.835,100.835,100.81,100.81,357199999.0
2007-07-04 19:03:00,100.82,100.82,100.77,100.81,65600000.0
2007-07-04 19:04:00,100.805,100.815,100.805,100.81,127200000.0
2007-07-04 19:05:00,100.81,100.83,100.79,100.8,164800001.0
2007-07-04 19:06:00,100.81,100.825,100.8,100.815,103600000.0
2007-07-04 19:07:00,100.82,100.82,100.78,100.81,114300000.0
2007-07-04 19:08:00,100.8,100.82,100.8,100.82,97600000.0
2007-07-04 19:09:00,100.815,100.815,100.77,100.795,374399998.0
2007-07-04 19:10:00,100.795,100.795,100.76,100.785,231300001.0
2007-07-04 19:11:00,100.785,100.79,100.76,100.76,203700000.0
2007-07-04 19:12:00,100.76,100.78,100.75,100.77,314200000.0
2007-07-04 19:13:00,100.765,100.775,100.76,100.765,179200000.0
2007-07-04 19:14:00,100.765,100.77,100.76,100.77,99900000.0
2007-07-04 19:15:00,100.77,100.77,100.75,100.77,180100000.0
2007-07-04 19:16:00,100.77,100.77,100.76,100.77,62400000.0
2007-07-04 19:17:00,100.76,100.77,100.75,100.765,406800000.0
2007-07-04 19:18:00,100.75,100.755,100.75,100.755,27100000.0
2007-07-04 19:19:00,100.75,100.765,100.71,100.765,443200002.0
2007-07-04 19:20:00,100.75,100.765,100.72,100.75,137600000.0
2007-07-04 19:21:00,100.738,100.759,100.735,100.739,1175200000.0
2007-07-04 19:22:00,100.75,100.755,100.74,100.745,55800001.0
2007-07-04 19:23:00,100.745,100.745,100.72,100.74,125399999.0
2007-07-04 19:24:00,100.72,100.75,100.71,100.74,163500001.0
2007-07-04 19:25:00,100.74,100.755,100.74,100.75,208800000.0
2007-07-04 19:26:00,100.74,100.76,100.74,100.75,131500002.0
2007-07-04 19:27:00,100.74,100.78,100.74,100.77,168499998.0
2007-07-04 19:28:00,100.76,100.78,100.74,100.78,129399998.0
2007-07-04 19:29:00,100.737,100.768,100.737,100.768,927099998.0
2007-07-04 19:30:00,100.77,100.785,100.76,100.785,55900000.0
2007-07-04 19:31:00,100.785,100.785,100.76,100.785,72599999.0
2007-07-04 19:32:00,100.76,100.785,100.76,100.785,55799999.0
2007-07-04 19:33:00,100.79,100.805,100.76,100.77,158800000.0
2007-07-04 19:34:00,100.77,100.8,100.77,100.795,82200000.0
2007-07-04 19:35:00,100.77,100.79,100.76,100.76,180300000.0
2007-07-04 19:36:00,100.79,100.79,100.77,100.775,32000000.0
2007-07-04 19:37:00,100.775,100.775,100.73,100.73,87999999.0
2007-07-04 19:38:00,100.73,100.77,100.73,100.765,181399997.0
2007-07-04 19:39:00,100.76,100.76,100.74,100.74,43100000.0
2007-07-04 19:40:00,100.734,100.744,100.719,100.719,360700002.0
2007-07-04 19:41:00,100.76,100.76,100.74,100.76,86200000.0
2007-07-04 19:42:00,100.743,100.75,100.706,100.725,570399999.0
2007-07-04 19:43:00,100.76,100.76,100.73,100.755,278700005.0
2007-07-04 19:44:00,100.73,100.745,100.73,100.73,172000001.0
2007-07-04 19:45:00,100.74,100.74,100.735,100.735,44800000.0
2007-07-04 19:46:00,100.735,100.74,100.735,100.74,18600000.0
2007-07-04 19:47:00,100.735,100.74,100.735,100.735,33600000.0
2007-07-04 19:48:00,100.735,100.74,100.735,100.74,33600000.0
2007-07-04 19:49:00,100.74,100.745,100.73,100.74,34400000.0
2007-07-04 19:50:00,100.733,100.743,100.712,100.712,1363599967.0
2007-07-04 19:51:00,100.74,100.74,100.735,100.735,33600000.0
2007-07-04 19:52:00,100.74,100.74,100.735,100.735,24800000.0
2007-07-04 19:53:00,100.74,100.745,100.73,100.74,175499998.0
2007-07-04 19:54:00,100.74,100.75,100.73,100.745,143100000.0
2007-07-04 19:55:00,100.745,100.745,100.745,100.745,5600000.0
2007-07-04 19:56:00,100.72,100.736,100.706,100.725,388800000.0
2007-07-04 19:57:00,100.74,100.745,100.74,100.745,59900000.0
2007-07-04 19:58:00,100.74,100.74,100.74,100.74,99200000.0
2007-07-04 19:59:00,100.74,100.74,100.735,100.735,19200000.0
2007-07-04 20:00:00,100.735,100.735,100.735,100.735,5600000.0
2007-07-04 20:01:00,100.735,100.74,100.73,100.735,52600000.0
2007-07-04 20:02:00,100.73,100.735,100.72,100.72,34500000.0
2007-07-04 20:03:00,100.705,100.715,100.7,100.702,1385900000.0
2007-07-04 20:04:00,100.72,100.74,100.72,100.73,73299999.0
2007-07-04 20:05:00,100.705,100.71,100.697,100.703,770100000.0
2007-07-04 20:06:00,100.73,100.73,100.73,100.73,23900000.0
2007-07-04 20:07:00,100.7,100.703,100.673,100.674,310499998.0
2007-07-04 20:08:00,100.708,100.728,100.708,100.708,769899999.0
2007-07-04 20:09:00,100.74,100.74,100.74,100.74,13600000.0
2007-07-04 20:10:00,100.745,100.755,100.74,100.755,86600000.0
2007-07-04 20:11:00,100.725,100.735,100.715,100.715,281599998.0
2007-07-04 20:12:00,100.723,100.741,100.721,100.724,139200000.0
2007-07-04 20:13:00,100.72,100.732,100.711,100.732,240999998.0
2007-07-04 20:14:00,100.74,100.75,100.74,100.75,24800000.0
2007-07-04 20:15:00,100.795,100.796,100.734,100.734,408499990.0
2007-07-04 20:16:00,100.73,100.75,100.728,100.735,655299999.0
2007-07-04 20:17:00,100.75,100.75,100.745,100.75,23200000.0
2007-07-04 20:18:00,100.75,100.755,100.745,100.755,60000000.0
2007-07-04 20:19:00,100.72,100.741,100.72,100.737,1112600003.0
2007-07-04 20:20:00,100.74,100.742,100.718,100.73,723599998.0
2007-07-04 20:21:00,100.76,100.765,100.76,100.765,22400000.0
2007-07-04 20:22:00,100.77,100.77,100.75,100.765,39100000.0
2007-07-04 20:23:00,100.72,100.75,100.717,100.75,350600000.0
2007-07-04 20:24:00,100.765,100.765,100.765,100.765,16800000.0
2007-07-04 20:25:00,100.716,100.744,100.716,100.743,255100000.0
2007-07-04 20:26:00,100.765,100.765,100.765,100.765,5600000.0
2007-07-04 20:27:00,100.765,100.77,100.765,100.77,9500000.0
2007-07-04 20:28:00,100.765,100.765,100.76,100.76,29400000.0
2007-07-04 20:29:00,100.725,100.743,100.71,100.743,391499999.0
2007-07-04 20:30:00,100.761,100.761,100.74,100.749,302599996.0
2007-07-04 20:31:00,100.74,100.745,100.735,100.735,138200000.0
2007-07-04 20:32:00,100.76,100.765,100.75,100.76,94999998.0
2007-07-04 20:33:00,100.76,100.76,100.75,100.75,26400000.0
2007-07-04 20:34:00,100.752,100.752,100.723,100.723,26400000.0
2007-07-04 20:35:00,100.755,100.755,100.755,100.755,5600000.0
2007-07-04 20:36:00,100.75,100.76,100.73,100.73,89699998.0
2007-07-04 20:37:00,100.73,100.76,100.73,100.73,225699999.0
2007-07-04 20:38:00,100.75,100.75,100.745,100.745,9600000.0
2007-07-04 20:39:00,100.745,100.745,100.73,100.73,27500000.0
2007-07-04 20:40:00,100.76,100.765,100.76,100.765,59900000.0
2007-07-04 20:41:00,100.74,100.76,100.74,100.755,127000000.0
2007-07-04 20:42:00,100.76,100.765,100.74,100.75,100700000.0
2007-07-04 20:43:00,100.755,100.765,100.73,100.765,97200001.0
2007-07-04 20:44:00,100.732,100.732,100.714,100.732,155499998.0
2007-07-04 20:45:00,100.76,100.76,100.737,100.737,155299998.0
2007-07-04 20:46:00,100.765,100.775,100.75,100.775,46300000.0
2007-07-04 20:47:00,100.76,100.775,100.75,100.775,44700000.0
2007-07-04 20:48:00,100.775,100.775,100.775,100.775,33600000.0
2007-07-04 20:49:00,100.775,100.775,100.775,100.775,5600000.0
2007-07-04 20:50:00,100.775,100.775,100.775,100.775,5600000.0
2007-07-04 20:51:00,100.77,100.775,100.75,100.775,39100000.0
2007-07-04 20:52:00,100.743,100.753,100.733,100.75,180800000.0
2007-07-04 20:53:00,100.75,100.775,100.75,100.775,39100000.0
2007-07-04 20:54:00,100.75,100.78,100.75,100.78,40700000.0
2007-07-04 20:55:00,100.78,100.78,100.775,100.78,22400000.0
2007-07-04 20:56:00,100.78,100.78,100.76,100.77,90900002.0
2007-07-04 20:57:00,100.775,100.785,100.76,100.785,87800000.0
2007-07-04 20:58:00,100.78,100.785,100.78,100.785,15200000.0
2007-07-04 20:59:00,100.78,100.78,100.77,100.77,44700000.0
2007-07-04 21:00:00,100.78,100.785,100.78,100.785,20800000.0
2007-07-04 21:01:00,100.79,100.79,100.77,100.79,45600000.0
2007-07-04 21:02:00,100.75,100.77,100.75,100.76,109599998.0
2007-07-04 21:03:00,100.79,100.795,100.79,100.795,15200000.0
2007-07-04 21:04:00,100.795,100.795,100.77,100.77,110100000.0
2007-07-04 21:05:00,100.795,100.795,100.795,100.795,11200000.0
2007-07-04 21:06:00,100.795,100.795,100.76,100.76,61599998.0
2007-07-04 21:07:00,100.795,100.795,100.77,100.795,126000004.0
2007-07-04 21:08:00,100.795,100.815,100.77,100.815,243899997.0
2007-07-04 21:09:00,100.81,100.815,100.78,100.8,162300000.0
2007-07-04 21:10:00,100.79,100.8,100.79,100.79,175200000.0
2007-07-04 21:11:00,100.8,100.81,100.78,100.81,287800002.0
2007-07-04 21:12:00,100.81,100.81,100.8,100.8,19200000.0
2007-07-04 21:13:00,100.8,100.8,100.79,100.79,128700000.0
2007-07-04 21:14:00,100.79,100.8,100.78,100.78,136600000.0
2007-07-04 21:15:00,100.78,100.8,100.78,100.79,208700000.0
2007-07-04 21:16:00,100.79,100.8,100.76,100.795,193100000.0
2007-07-04 21:17:00,100.8,100.8,100.77,100.795,115900001.0
2007-07-04 21:18:00,100.79,100.8,100.79,100.795,92200000.0
2007-07-04 21:19:00,100.79,100.8,100.79,100.79,240400000.0
2007-07-04 21:20:00,100.805,100.805,100.77,100.79,145100000.0
2007-07-04 21:21:00,100.773,100.78,100.773,100.778,171599998.0
2007-07-04 21:22:00,100.805,100.805,100.795,100.795,26400000.0
2007-07-04 21:23:00,100.784,100.788,100.773,100.783,207199999.0
2007-07-04 21:24:00,100.795,100.795,100.795,100.795,16800000.0
2007-07-04 21:25:00,100.762,100.77,100.76,100.765,295999999.0
2007-07-04 21:26:00,100.78,100.789,100.768,100.785,84000000.0
2007-07-04 21:27:00,100.8,100.805,100.79,100.795,43100000.0
2007-07-04 21:28:00,100.795,100.795,100.76,100.78,239800002.0
2007-07-04 21:29:00,100.79,100.79,100.76,100.785,121700000.0
2007-07-04 21:30:00,100.79,100.79,100.77,100.785,81400000.0
2007-07-04 21:31:00,100.785,100.785,100.78,100.78,45600000.0
2007-07-04 21:32:00,100.785,100.79,100.77,100.77,74899998.0
2007-07-04 21:33:00,100.79,100.79,100.78,100.785,61100000.0
2007-07-04 21:34:00,100.79,100.79,100.77,100.785,133299999.0
2007-07-04 21:35:00,100.79,100.79,100.77,100.79,52000000.0
2007-07-04 21:36:00,100.77,100.77,100.77,100.77,17200000.0
2007-07-04 21:37:00,100.77,100.77,100.77,100.77,27699999.0
2007-07-04 21:38:00,100.762,100.762,100.743,100.758,229600000.0
2007-07-04 21:39:00,100.79,100.79,100.78,100.78,26400000.0
2007-07-04 21:40:00,100.785,100.785,100.785,100.785,5600000.0
2007-07-04 21:41:00,100.757,100.758,100.757,100.758,4800000.0
2007-07-04 21:42:00,100.79,100.79,100.76,100.76,161800002.0
2007-07-04 21:43:00,100.795,100.795,100.795,100.795,5600000.0
2007-07-04 21:44:00,100.775,100.78,100.77,100.775,335700005.0
2007-07-04 21:45:00,100.795,100.8,100.77,100.8,58300000.0
2007-07-04 21:46:00,100.78,100.79,100.75,100.75,166000001.0
2007-07-04 21:47:00,100.767,100.768,100.747,100.758,268200001.0
2007-07-04 21:48:00,100.767,100.777,100.765,100.776,69600001.0
2007-07-04 21:49:00,100.77,100.77,100.76,100.765,184000000.0
2007-07-04 21:50:00,100.777,100.777,100.77,100.77,32000000.0
2007-07-04 21:51:00,100.77,100.77,100.77,100.77,2400000.0
2007-07-04 21:52:00,100.763,100.775,100.763,100.77,81500001.0
2007-07-04 21:53:00,100.76,100.76,100.76,100.76,75400002.0
2007-07-04 21:54:00,100.76,100.76,100.745,100.745,80700001.0
2007-07-04 21:55:00,100.767,100.778,100.748,100.748,180000000.0
2007-07-04 21:56:00,100.76,100.79,100.76,100.79,63700003.0
2007-07-04 21:57:00,100.79,100.795,100.76,100.79,60999999.0
2007-07-04 21:58:00,100.76,100.77,100.76,100.77,18400000.0
2007-07-04 21:59:00,100.767,100.777,100.767,100.777,24000000.0
2007-07-04 22:00:00,100.79,100.79,100.76,100.76,47300001.0
2007-07-04 22:01:00,100.76,100.795,100.76,100.795,9800000.0
2007-07-04 22:02:00,100.739,100.773,100.739,100.773,126399999.0
2007-07-04 22:03:00,100.781,100.781,100.756,100.765,178400000.0
2007-07-04 22:04:00,100.785,100.785,100.78,100.785,17900000.0
2007-07-04 22:05:00,100.746,100.746,100.737,100.737,12000000.0
2007-07-04 22:06:00,100.79,100.79,100.77,100.77,22299999.0
2007-07-04 22:07:00,100.77,100.77,100.77,100.77,14300000.0
2007-07-04 22:08:00,100.79,100.79,100.785,100.785,11200000.0
2007-07-04 22:09:00,100.76,100.785,100.76,100.76,24600000.0
2007-07-04 22:10:00,100.736,100.759,100.736,100.759,282199998.0
2007-07-04 22:11:00,100.76,100.78,100.76,100.78,47800000.0
2007-07-04 22:12:00,100.775,100.775,100.75,100.75,17000000.0
2007-07-04 22:13:00,100.747,100.747,100.719,100.719,89600000.0
2007-07-04 22:14:00,100.757,100.774,100.754,100.755,87200000.0
2007-07-04 22:15:00,100.75,100.75,100.75,100.75,2400000.0
2007-07-04 22:16:00,100.775,100.775,100.775,100.775,5600000.0
2007-07-04 22:17:00,100.78,100.785,100.76,100.78,75800002.0
2007-07-04 22:18:00,100.758,100.761,100.749,100.758,89599999.0
2007-07-04 22:19:00,100.785,100.785,100.785,100.785,11200000.0
2007-07-04 22:20:00,100.785,100.8,100.77,100.8,50400000.0
2007-07-04 22:21:00,100.775,100.777,100.765,100.772,394300004.0
2007-07-04 22:22:00,100.8,100.805,100.8,100.805,15200000.0
2007-07-04 22:23:00,100.8,100.805,100.8,100.805,15800000.0
2007-07-04 22:24:00,100.778,100.778,100.773,100.775,53500000.0
2007-07-04 22:25:00,100.77,100.782,100.77,100.775,168699999.0
2007-07-04 22:26:00,100.8,100.805,100.78,100.8,60599999.0
2007-07-04 22:27:00,100.772,100.801,100.769,100.781,351800000.0
2007-07-04 22:28:00,100.773,100.775,100.768,100.773,345000003.0
2007-07-04 22:29:00,100.8,100.805,100.78,100.805,32700000.0
2007-07-04 22:30:00,100.785,100.793,100.77,100.784,617100000.0
2007-07-04 22:31:00,100.782,100.792,100.778,100.778,119300000.0
2007-07-04 22:32:00,100.778,100.792,100.77,100.79,265500000.0
2007-07-04 22:33:00,100.77,100.779,100.77,100.776,86999998.0
2007-07-04 22:34:00,100.8,100.815,100.8,100.815,10400000.0
2007-07-04 22:35:00,100.79,100.815,100.79,100.805,62900000.0
2007-07-04 22:36:00,100.779,100.788,100.776,100.788,241000002.0
2007-07-04 22:37:00,100.805,100.805,100.78,100.805,24700000.0
2007-07-04 22:38:00,100.805,100.815,100.78,100.81,90000000.0
2007-07-04 22:39:00,100.779,100.806,100.779,100.806,27200000.0
2007-07-04 22:40:00,100.815,100.815,100.815,100.815,5600000.0
2007-07-04 22:41:00,100.798,100.798,100.786,100.789,42400000.0
2007-07-04 22:42:00,100.781,100.8,100.779,100.798,160800000.0
2007-07-04 22:43:00,100.81,100.825,100.8,100.815,23200000.0
2007-07-04 22:44:00,100.82,100.82,100.82,100.82,13600000.0
2007-07-04 22:45:00,100.82,100.82,100.82,100.82,11800000.0
2007-07-04 22:46:00,100.82,100.82,100.82,100.82,15200000.0
2007-07-04 22:47:00,100.82,100.82,100.815,100.82,23200000.0
2007-07-04 22:48:00,100.8,100.825,100.8,100.825,19900000.0
2007-07-04 22:49:00,100.805,100.805,100.799,100.799,56000000.0
2007-07-04 22:50:00,100.8,100.83,100.78,100.825,92699999.0
2007-07-04 22:51:00,100.83,100.835,100.81,100.835,60499998.0
2007-07-04 22:52:00,100.83,100.83,100.83,100.83,9600000.0
2007-07-04 22:53:00,100.83,100.83,100.825,100.83,24800000.0
2007-07-04 22:54:00,100.83,100.83,100.8,100.83,78600001.0
2007-07-04 22:55:00,100.82,100.835,100.81,100.835,85200003.0
2007-07-04 22:56:00,100.84,100.84,100.82,100.82,40599998.0
2007-07-04 22:57:00,100.792,100.819,100.789,100.805,106900000.0
2007-07-04 22:58:00,100.836,100.836,100.813,100.825,222600000.0
2007-07-04 22:59:00,100.82,100.85,100.81,100.84,69399999.0
2007-07-04 23:00:00,100.83,100.85,100.805,100.85,55499999.0
2007-07-04 23:01:00,100.85,100.85,100.805,100.805,178499996.0
2007-07-04 23:02:00,100.82,100.83,100.805,100.83,58399998.0
2007-07-04 23:03:00,100.82,100.83,100.8,100.81,172799994.0
2007-07-04 23:04:00,100.82,100.83,100.75,100.77,115499999.0
2007-07-04 23:05:00,100.77,100.77,100.75,100.75,121299999.0
2007-07-04 23:06:00,100.74,100.76,100.73,100.76,134600000.0
2007-07-04 23:07:00,100.76,100.76,100.73,100.73,39000000.0
2007-07-04 23:08:00,100.73,100.78,100.73,100.77,125899997.0
2007-07-04 23:09:00,100.78,100.78,100.75,100.78,100200000.0
2007-07-04 23:10:00,100.76,100.763,100.749,100.755,263400000.0
2007-07-04 23:11:00,100.78,100.78,100.77,100.77,21500000.0
2007-07-04 23:12:00,100.77,100.78,100.75,100.77,101300000.0
2007-07-04 23:13:00,100.77,100.77,100.77,100.77,8000000.0
2007-07-04 23:14:00,100.76,100.76,100.76,100.76,4000000.0
2007-07-04 23:15:00,100.78,100.78,100.744,100.744,84800000.0
2007-07-04 23:16:00,100.76,100.76,100.72,100.75,131599999.0
2007-07-04 23:17:00,100.75,100.75,100.74,100.75,96000000.0
2007-07-04 23:18:00,100.74,100.76,100.74,100.76,99100000.0
2007-07-04 23:19:00,100.75,100.76,100.74,100.76,45600000.0
2007-07-04 23:20:00,100.745,100.76,100.745,100.76,39200000.0
2007-07-04 23:21:00,100.743,100.761,100.742,100.745,560200001.0
2007-07-04 23:22:00,100.745,100.745,100.711,100.733,439700000.0
2007-07-04 23:23:00,100.76,100.77,100.74,100.74,62899997.0
2007-07-04 23:24:00,100.77,100.77,100.77,100.77,4000000.0
2007-07-04 23:25:00,100.74,100.76,100.74,100.75,35899999.0
2007-07-04 23:26:00,100.745,100.745,100.74,100.74,81300000.0
2007-07-04 23:27:00,100.75,100.77,100.74,100.75,86200000.0
2007-07-04 23:28:00,100.759,100.759,100.705,100.705,465500001.0
2007-07-04 23:29:00,100.737,100.749,100.727,100.742,161600000.0
2007-07-04 23:30:00,100.738,100.743,100.707,100.723,123099999.0
2007-07-04 23:31:00,100.75,100.75,100.74,100.74,32000000.0
2007-07-04 23:32:00,100.73,100.75,100.725,100.73,79600000.0
2007-07-04 23:33:00,100.73,100.74,100.69,100.74,120099999.0
2007-07-04 23:34:00,100.725,100.73,100.715,100.715,28800000.0
2007-07-04 23:35:00,100.72,100.74,100.72,100.74,35200000.0
2007-07-04 23:36:00,100.74,100.74,100.707,100.716,360500000.0
2007-07-04 23:37:00,100.74,100.76,100.73,100.735,55200000.0
2007-07-04 23:38:00,100.693,100.727,100.693,100.727,483500001.0
2007-07-04 23:39:00,100.73,100.78,100.73,100.73,268299997.0
2007-07-04 23:40:00,100.75,100.775,100.7,100.75,322800000.0
2007-07-04 23:41:00,100.75,100.775,100.73,100.73,87600000.0
2007-07-04 23:42:00,100.775,100.785,100.66,100.66,214100000.0
2007-07-04 23:43:00,100.76,100.76,100.755,100.755,16800000.0
2007-07-04 23:44:00,100.755,100.76,100.72,100.72,67900000.0
2007-07-04 23:45:00,100.76,100.76,100.67,100.73,40000000.0
2007-07-04 23:46:00,100.75,100.75,100.71,100.71,153600004.0
2007-07-04 23:47:00,100.75,100.76,100.72,100.745,41400000.0
2007-07-04 23:48:00,100.74,100.742,100.708,100.742,282900009.0
2007-07-04 23:49:00,100.745,100.76,100.71,100.76,51800000.0
2007-07-04 23:50:00,100.71,100.75,100.71,100.745,23900000.0
2007-07-04 23:51:00,100.71,100.74,100.7,100.71,90800000.0
2007-07-04 23:52:00,100.72,100.745,100.7,100.7,62100000.0
2007-07-04 23:53:00,100.71,100.735,100.71,100.735,24700000.0
2007-07-04 23:54:00,100.72,100.73,100.69,100.725,112700000.0
2007-07-04 23:55:00,100.703,100.711,100.681,100.691,436300000.0
2007-07-04 23:56:00,100.706,100.716,100.68,100.687,666000001.0
2007-07-04 23:57:00,100.701,100.715,100.696,100.705,475000001.0
2007-07-04 23:58:00,100.725,100.725,100.725,100.725,11200000.0
2007-07-04 23:59:00,100.725,100.73,100.7,100.7,25500000.0
2007-07-05 00:00:00,100.74,100.755,100.67,100.69,243399999.0
2007-07-05 00:01:00,100.74,100.75,100.72,100.72,60800000.0
2007-07-05 00:02:00,100.74,100.74,100.7,100.7,43100000.0
2007-07-05 00:03:00,100.745,100.75,100.745,100.75,16800000.0
2007-07-05 00:04:00,100.75,100.75,100.7,100.745,211500001.0
2007-07-05 00:05:00,100.72,100.745,100.72,100.74,90800000.0
2007-07-05 00:06:00,100.74,100.765,100.74,100.765,42300000.0
2007-07-05 00:07:00,100.765,100.78,100.75,100.78,77400000.0
2007-07-05 00:08:00,100.78,100.785,100.74,100.77,184800000.0
2007-07-05 00:09:00,100.75,100.75,100.723,100.726,723700020.0
2007-07-05 00:10:00,100.775,100.785,100.775,100.785,45600000.0
2007-07-05 00:11:00,100.79,100.805,100.79,100.795,106400000.0
2007-07-05 00:12:00,100.795,100.795,100.79,100.795,32000000.0
2007-07-05 00:13:00,100.795,100.795,100.795,100.795,22400000.0
2007-07-05 00:14:00,100.795,100.8,100.78,100.78,133400000.0
2007-07-05 00:15:00,100.78,100.78,100.78,100.78,12000000.0
2007-07-05 00:16:00,100.79,100.8,100.78,100.795,131600000.0
2007-07-05 00:17:00,100.795,100.805,100.78,100.8,120400000.0
2007-07-05 00:18:00,100.78,100.8,100.78,100.795,71200001.0
2007-07-05 00:19:00,100.79,100.79,100.79,100.79,9600000.0
2007-07-05 00:20:00,100.795,100.795,100.78,100.79,97600000.0
2007-07-05 00:21:00,100.759,100.782,100.739,100.782,527100000.0
2007-07-05 00:22:00,100.79,100.79,100.78,100.78,33600000.0
2007-07-05 00:23:00,100.785,100.785,100.785,100.785,11200000.0
2007-07-05 00:24:00,100.78,100.785,100.76,100.77,89100000.0
2007-07-05 00:25:00,100.775,100.775,100.77,100.77,26400000.0
2007-07-05 00:26:00,100.76,100.77,100.76,100.765,87800000.0
2007-07-05 00:27:00,100.76,100.76,100.74,100.74,140200000.0
2007-07-05 00:28:00,100.745,100.76,100.74,100.76,113000000.0
2007-07-05 00:29:00,100.75,100.755,100.74,100.755,122000000.0
2007-07-05 00:30:00,100.755,100.755,100.74,100.755,85000000.0
2007-07-05 00:31:00,100.75,100.76,100.75,100.76,93600000.0
2007-07-05 00:32:00,100.76,100.76,100.755,100.76,68000000.0
2007-07-05 00:33:00,100.76,100.76,100.755,100.76,75200000.0
2007-07-05 00:34:00,100.76,100.76,100.755,100.76,36000000.0
2007-07-05 00:35:00,100.765,100.765,100.72,100.755,242200001.0
2007-07-05 00:36:00,100.76,100.79,100.74,100.78,409400000.0
2007-07-05 00:37:00,100.785,100.785,100.77,100.77,59200000.0
2007-07-05 00:38:00,100.78,100.78,100.76,100.76,156000000.0
2007-07-05 00:39:00,100.77,100.77,100.75,100.76,74099999.0
2007-07-05 00:40:00,100.76,100.765,100.755,100.765,201600000.0
2007-07-05 00:41:00,100.765,100.765,100.755,100.76,40000000.0
2007-07-05 00:42:00,100.76,100.76,100.74,100.76,573599993.0
2007-07-05 00:43:00,100.76,100.76,100.74,100.76,128699999.0
2007-07-05 00:44:00,100.78,100.78,100.73,100.73,66200000.0
2007-07-05 00:45:00,100.765,100.765,100.76,100.76,19200000.0
2007-07-05 00:46:00,100.765,100.795,100.765,100.785,259000000.0
2007-07-05 00:47:00,100.785,100.79,100.78,100.78,59800000.0
2007-07-05 00:48:00,100.785,100.79,100.78,100.79,78500000.0
2007-07-05 00:49:00,100.78,100.79,100.77,100.77,142799999.0
2007-07-05 00:50:00,100.77,100.79,100.77,100.78,72700000.0
2007-07-05 00:51:00,100.785,100.8,100.77,100.785,413199998.0
2007-07-05 00:52:00,100.785,100.79,100.76,100.775,344700000.0
2007-07-05 00:53:00,100.765,100.775,100.75,100.765,157000000.0
2007-07-05 00:54:00,100.76,100.76,100.755,100.76,78400000.0
2007-07-05 00:55:00,100.765,100.765,100.76,100.765,34400000.0
2007-07-05 00:56:00,100.76,100.765,100.75,100.765,30900000.0
2007-07-05 00:57:00,100.765,100.77,100.765,100.77,9600000.0
2007-07-05 00:58:00,100.765,100.765,100.76,100.765,101600000.0
2007-07-05 00:59:00,100.76,100.77,100.76,100.77,123200000.0
2007-07-05 01:00:00,100.775,100.775,100.75,100.76,268600004.0
2007-07-05 01:01:00,100.755,100.775,100.755,100.775,113600000.0
2007-07-05 01:02:00,100.78,100.795,100.78,100.795,80000000.0
2007-07-05 01:03:00,100.795,100.81,100.785,100.81,138300000.0
2007-07-05 01:04:00,100.81,100.82,100.8,100.82,120800000.0
2007-07-05 01:05:00,100.82,100.82,100.79,100.8,673699997.0
2007-07-05 01:06:00,100.8,100.81,100.8,100.8,176099995.0
2007-07-05 01:07:00,100.81,100.84,100.81,100.835,231700000.0
2007-07-05 01:08:00,100.82,100.855,100.81,100.835,355899998.0
2007-07-05 01:09:00,100.802,100.807,100.775,100.801,544099998.0
2007-07-05 01:10:00,100.825,100.835,100.82,100.835,138400000.0
2007-07-05 01:11:00,100.835,100.84,100.835,100.84,20800000.0
2007-07-05 01:12:00,100.84,100.84,100.82,100.83,240099999.0
2007-07-05 01:13:00,100.84,100.84,100.81,100.83,272699999.0
2007-07-05 01:14:00,100.825,100.83,100.82,100.82,134100000.0
2007-07-05 01:15:00,100.82,100.845,100.82,100.84,309600000.0
2007-07-05 01:16:00,100.84,100.85,100.84,100.84,189600000.0
2007-07-05 01:17:00,100.829,100.833,100.821,100.825,596600001.0
2007-07-05 01:18:00,100.85,100.85,100.835,100.835,69600000.0
2007-07-05 01:19:00,100.835,100.84,100.82,100.835,127099999.0
2007-07-05 01:20:00,100.835,100.835,100.83,100.83,32000000.0
2007-07-05 01:21:00,100.83,100.835,100.82,100.83,269300000.0
2007-07-05 01:22:00,100.83,100.83,100.825,100.83,140900000.0
2007-07-05 01:23:00,100.82,100.83,100.81,100.82,195099999.0
2007-07-05 01:24:00,100.82,100.82,100.82,100.82,9600000.0
2007-07-05 01:25:00,100.814,100.815,100.793,100.797,136000000.0
2007-07-05 01:26:00,100.82,100.82,100.815,100.815,11200000.0
2007-07-05 01:27:00,100.815,100.825,100.8,100.82,74200002.0
2007-07-05 01:28:00,100.82,100.82,100.81,100.81,54100000.0
2007-07-05 01:29:00,100.82,100.825,100.81,100.82,197000000.0
2007-07-05 01:30:00,100.82,100.825,100.815,100.82,54000000.0
2007-07-05 01:31:00,100.82,100.825,100.815,100.815,200000000.0
2007-07-05 01:32:00,100.815,100.82,100.815,100.82,31200000.0
2007-07-05 01:33:00,100.82,100.82,100.82,100.82,36800000.0
2007-07-05 01:34:00,100.82,100.83,100.815,100.83,37600000.0
2007-07-05 01:35:00,100.804,100.814,100.783,100.808,214400000.0
2007-07-05 01:36:00,100.82,100.82,100.82,100.82,43200000.0
2007-07-05 01:37:00,100.82,100.83,100.81,100.825,106500000.0
2007-07-05 01:38:00,100.82,100.82,100.815,100.815,52800000.0
2007-07-05 01:39:00,100.82,100.83,100.81,100.815,113300000.0
2007-07-05 01:40:00,100.815,100.83,100.81,100.82,111899999.0
2007-07-05 01:41:00,100.81,100.83,100.81,100.825,302900000.0
2007-07-05 01:42:00,100.83,100.83,100.83,100.83,73500000.0
2007-07-05 01:43:00,100.83,100.83,100.83,100.83,700000.0
2007-07-05 01:44:00,100.835,100.835,100.81,100.83,34300000.0
2007-07-05 01:45:00,100.835,100.84,100.81,100.84,151000001.0
2007-07-05 01:46:00,100.84,100.85,100.84,100.85,101600000.0
2007-07-05 01:47:00,100.845,100.855,100.83,100.855,255100000.0
2007-07-05 01:48:00,100.86,100.87,100.85,100.855,332700000.0
2007-07-05 01:49:00,100.86,100.86,100.855,100.86,44000000.0
2007-07-05 01:50:00,100.86,100.87,100.85,100.85,148799999.0
2007-07-05 01:51:00,100.855,100.855,100.85,100.85,85600000.0
2007-07-05 01:52:00,100.85,100.86,100.84,100.85,327800000.0
2007-07-05 01:53:00,100.86,100.87,100.86,100.87,232000000.0
2007-07-05 01:54:00,100.87,100.87,100.85,100.87,398899997.0
2007-07-05 01:55:00,100.87,100.87,100.86,100.87,219200000.0
2007-07-05 01:56:00,100.86,100.88,100.86,100.87,244600001.0
2007-07-05 01:57:00,100.875,100.88,100.86,100.875,309500000.0
2007-07-05 01:58:00,100.875,100.885,100.87,100.885,292000000.0
2007-07-05 01:59:00,100.885,100.895,100.87,100.87,333600000.0
2007-07-05 02:00:00,100.87,100.875,100.85,100.855,905299997.0
2007-07-05 02:01:00,100.86,100.875,100.86,100.875,319200000.0
2007-07-05 02:02:00,100.875,100.88,100.87,100.88,308799999.0
2007-07-05 02:03:00,100.88,100.88,100.84,100.88,746100001.0
2007-07-05 02:04:00,100.875,100.875,100.845,100.86,402999993.0
2007-07-05 02:05:00,100.855,100.86,100.84,100.845,438899998.0
2007-07-05 02:06:00,100.845,100.85,100.83,100.835,455299999.0
2007-07-05 02:07:00,100.835,100.835,100.81,100.83,616799993.0
2007-07-05 02:08:00,100.83,100.84,100.82,100.83,190400000.0
2007-07-05 02:09:00,100.83,100.84,100.825,100.83,99000000.0
2007-07-05 02:10:00,100.83,100.85,100.83,100.85,123200000.0
2007-07-05 02:11:00,100.85,100.85,100.845,100.845,32800000.0
2007-07-05 02:12:00,100.845,100.86,100.83,100.85,367200000.0
2007-07-05 02:13:00,100.85,100.85,100.85,100.85,87200000.0
2007-07-05 02:14:00,100.85,100.86,100.85,100.85,227200000.0
2007-07-05 02:15:00,100.85,100.86,100.845,100.85,327100000.0
2007-07-05 02:16:00,100.85,100.86,100.84,100.86,193200000.0
2007-07-05 02:17:00,100.86,100.86,100.82,100.85,394100000.0
2007-07-05 02:18:00,100.85,100.85,100.84,100.845,372800000.0
2007-07-05 02:19:00,100.845,100.86,100.84,100.86,463999999.0
2007-07-05 02:20:00,100.87,100.89,100.87,100.89,268800000.0
2007-07-05 02:21:00,100.89,100.89,100.86,100.875,1089499990.0
2007-07-05 02:22:00,100.875,100.875,100.83,100.83,422699999.0
2007-07-05 02:23:00,100.84,100.845,100.82,100.83,295200000.0
2007-07-05 02:24:00,100.84,100.84,100.82,100.83,105500002.0
2007-07-05 02:25:00,100.835,100.85,100.83,100.85,316699999.0
2007-07-05 02:26:00,100.85,100.85,100.84,100.85,461600000.0
2007-07-05 02:27:00,100.85,100.85,100.83,100.84,422199997.0
2007-07-05 02:28:00,100.845,100.85,100.845,100.85,40000000.0
2007-07-05 02:29:00,100.85,100.86,100.85,100.855,236799999.0
2007-07-05 02:30:00,100.85,100.855,100.85,100.855,233600000.0
2007-07-05 02:31:00,100.855,100.86,100.84,100.85,708899997.0
2007-07-05 02:32:00,100.86,100.87,100.85,100.86,443399998.0
2007-07-05 02:33:00,100.865,100.87,100.86,100.87,466400000.0
2007-07-05 02:34:00,100.87,100.87,100.87,100.87,20800000.0
2007-07-05 02:35:00,100.865,100.87,100.85,100.86,307799996.0
2007-07-05 02:36:00,100.87,100.88,100.86,100.86,485599997.0
2007-07-05 02:37:00,100.87,100.88,100.87,100.87,277599999.0
2007-07-05 02:38:00,100.88,100.88,100.86,100.87,268599997.0
2007-07-05 02:39:00,100.87,100.87,100.86,100.86,217199999.0
2007-07-05 02:40:00,100.86,100.89,100.85,100.88,501799994.0
2007-07-05 02:41:00,100.88,100.88,100.855,100.865,288300001.0
2007-07-05 02:42:00,100.87,100.87,100.87,100.87,1500000.0
2007-07-05 02:43:00,100.865,100.87,100.85,100.85,394400000.0
2007-07-05 02:44:00,100.85,100.85,100.83,100.85,329299998.0
2007-07-05 02:45:00,100.85,100.86,100.84,100.85,226400004.0
2007-07-05 02:46:00,100.86,100.87,100.84,100.87,643700003.0
2007-07-05 02:47:00,100.87,100.87,100.84,100.85,296000000.0
2007-07-05 02:48:00,100.845,100.86,100.82,100.86,469599997.0
2007-07-05 02:49:00,100.86,100.87,100.85,100.855,681100007.0
2007-07-05 02:50:00,100.86,100.89,100.85,100.88,427499998.0
2007-07-05 02:51:00,100.88,100.89,100.87,100.88,287800000.0
2007-07-05 02:52:00,100.88,100.885,100.87,100.88,259200000.0
2007-07-05 02:53:00,100.88,100.88,100.87,100.88,240000000.0
2007-07-05 02:54:00,100.88,100.91,100.88,100.89,157600000.0
2007-07-05 02:55:00,100.9,100.9,100.85,100.87,1551799991.0
2007-07-05 02:56:00,100.86,100.88,100.84,100.85,451500001.0
2007-07-05 02:57:00,100.84,100.85,100.84,100.85,422400000.0
2007-07-05 02:58:00,100.85,100.85,100.83,100.83,787199998.0
2007-07-05 02:59:00,100.83,100.84,100.83,100.84,125600000.0
2007-07-05 03:00:00,100.835,100.84,100.83,100.83,255499999.0
2007-07-05 03:01:00,100.83,100.84,100.82,100.84,181899998.0
2007-07-05 03:02:00,100.84,100.84,100.83,100.84,188299999.0
2007-07-05 03:03:00,100.84,100.845,100.82,100.845,302899998.0
2007-07-05 03:04:00,100.84,100.86,100.84,100.85,244000000.0
2007-07-05 03:05:00,100.85,100.855,100.84,100.84,313400000.0
2007-07-05 03:06:00,100.85,100.855,100.84,100.855,191500000.0
2007-07-05 03:07:00,100.86,100.87,100.86,100.86,108000000.0
2007-07-05 03:08:00,100.86,100.86,100.84,100.845,156800002.0
2007-07-05 03:09:00,100.845,100.85,100.83,100.83,312899995.0
2007-07-05 03:10:00,100.83,100.84,100.83,100.84,68800001.0
2007-07-05 03:11:00,100.84,100.845,100.84,100.845,93600000.0
2007-07-05 03:12:00,100.845,100.845,100.84,100.845,25600000.0
2007-07-05 03:13:00,100.845,100.85,100.845,100.85,27200000.0
2007-07-05 03:14:00,100.85,100.86,100.85,100.86,107199999.0
2007-07-05 03:15:00,100.87,100.89,100.87,100.88,395999999.0
2007-07-05 03:16:00,100.89,100.89,100.88,100.89,105800000.0
2007-07-05 03:17:00,100.89,100.89,100.87,100.89,167100002.0
2007-07-05 03:18:00,100.89,100.89,100.88,100.89,72800000.0
2007-07-05 03:19:00,100.89,100.9,100.87,100.89,211400000.0
2007-07-05 03:20:00,100.89,100.89,100.88,100.885,604000000.0
2007-07-05 03:21:00,100.89,100.89,100.87,100.88,137300001.0
2007-07-05 03:22:00,100.89,100.91,100.89,100.9,294399998.0
2007-07-05 03:23:00,100.9,100.91,100.9,100.9,493600000.0
2007-07-05 03:24:00,100.9,100.9,100.9,100.9,298400000.0
2007-07-05 03:25:00,100.9,100.9,100.88,100.88,319699996.0
2007-07-05 03:26:00,100.87,100.88,100.87,100.88,331599996.0
2007-07-05 03:27:00,100.88,100.88,100.865,100.865,210300000.0
2007-07-05 03:28:00,100.87,100.87,100.865,100.87,23600000.0
2007-07-05 03:29:00,100.87,100.88,100.87,100.87,95200000.0
2007-07-05 03:30:00,100.87,100.88,100.87,100.88,19200000.0
2007-07-05 03:31:00,100.88,100.88,100.87,100.87,67200000.0
2007-07-05 03:32:00,100.88,100.88,100.86,100.86,45000001.0
2007-07-05 03:33:00,100.87,100.88,100.87,100.875,247200000.0
2007-07-05 03:34:00,100.875,100.88,100.86,100.88,307999999.0
2007-07-05 03:35:00,100.88,100.88,100.88,100.88,24000000.0
2007-07-05 03:36:00,100.88,100.88,100.86,100.87,80300000.0
2007-07-05 03:37:00,100.87,100.87,100.865,100.865,36000000.0
2007-07-05 03:38:00,100.87,100.87,100.86,100.87,111999997.0
2007-07-05 03:39:00,100.87,100.87,100.85,100.855,174500003.0
2007-07-05 03:40:00,100.86,100.87,100.85,100.86,217100001.0
2007-07-05 03:41:00,100.86,100.87,100.85,100.85,347499994.0
2007-07-05 03:42:00,100.87,100.87,100.86,100.86,52799998.0
2007-07-05 03:43:00,100.865,100.865,100.86,100.86,22399999.0
2007-07-05 03:44:00,100.86,100.86,100.85,100.85,71199999.0
2007-07-05 03:45:00,100.85,100.86,100.85,100.86,189300000.0
2007-07-05 03:46:00,100.86,100.86,100.85,100.85,126399998.0
2007-07-05 03:47:00,100.85,100.86,100.85,100.86,351899999.0
2007-07-05 03:48:00,100.855,100.855,100.855,100.855,5600000.0
2007-07-05 03:49:00,100.85,100.86,100.83,100.835,211800000.0
2007-07-05 03:50:00,100.84,100.85,100.82,100.83,519400004.0
2007-07-05 03:51:00,100.83,100.84,100.83,100.84,244800000.0
2007-07-05 03:52:00,100.845,100.85,100.845,100.85,40800000.0
2007-07-05 03:53:00,100.85,100.85,100.84,100.84,196800000.0
2007-07-05 03:54:00,100.84,100.84,100.84,100.84,111200000.0
2007-07-05 03:55:00,100.84,100.84,100.83,100.84,198399997.0
2007-07-05 03:56:00,100.83,100.84,100.81,100.83,500700004.0
2007-07-05 03:57:00,100.82,100.85,100.82,100.85,372799999.0
2007-07-05 03:58:00,100.85,100.85,100.84,100.85,128700000.0
2007-07-05 03:59:00,100.85,100.85,100.84,100.85,88000000.0
2007-07-05 04:00:00,100.85,100.85,100.81,100.83,376100000.0
2007-07-05 04:01:00,100.84,100.84,100.83,100.83,119199998.0
2007-07-05 04:02:00,100.84,100.86,100.83,100.85,346800003.0
2007-07-05 04:03:00,100.85,100.85,100.85,100.85,4800000.0
2007-07-05 04:04:00,100.85,100.85,100.85,100.85,4500000.0
2007-07-05 04:05:00,100.85,100.85,100.85,100.85,126400000.0
2007-07-05 04:06:00,100.85,100.85,100.845,100.845,116700000.0
2007-07-05 04:07:00,100.86,100.87,100.85,100.85,99200000.0
2007-07-05 04:08:00,100.85,100.85,100.85,100.85,7200000.0
2007-07-05 04:09:00,100.85,100.85,100.85,100.85,7200000.0
2007-07-05 04:10:00,100.84,100.84,100.83,100.83,209000003.0
2007-07-05 04:11:00,100.84,100.85,100.84,100.85,27200000.0
2007-07-05 04:12:00,100.84,100.85,100.84,100.85,192800000.0
2007-07-05 04:13:00,100.85,100.85,100.85,100.85,7200000.0
2007-07-05 04:14:00,100.84,100.85,100.84,100.84,72000000.0
2007-07-05 04:15:00,100.85,100.855,100.84,100.85,117600000.0
2007-07-05 04:16:00,100.84,100.86,100.84,100.855,160499999.0
2007-07-05 04:17:00,100.855,100.855,100.85,100.85,78400000.0
2007-07-05 04:18:00,100.85,100.85,100.85,100.85,12000000.0
2007-07-05 04:19:00,100.85,100.85,100.83,100.84,171900000.0
2007-07-05 04:20:00,100.84,100.84,100.84,100.84,101600000.0
2007-07-05 04:21:00,100.84,100.85,100.84,100.845,172800000.0
2007-07-05 04:22:00,100.845,100.85,100.84,100.84,195200000.0
2007-07-05 04:23:00,100.845,100.85,100.845,100.85,32000000.0
2007-07-05 04:24:00,100.85,100.855,100.845,100.85,62400000.0
2007-07-05 04:25:00,100.85,100.85,100.85,100.85,12000000.0
2007-07-05 04:26:00,100.806,100.806,100.803,100.803,7300000.0
2007-07-05 04:27:00,100.84,100.85,100.84,100.84,151200000.0
2007-07-05 04:28:00,100.84,100.84,100.83,100.83,293599995.0
2007-07-05 04:29:00,100.84,100.855,100.84,100.85,271000000.0
2007-07-05 04:30:00,100.84,100.85,100.83,100.84,419000001.0
2007-07-05 04:31:00,100.84,100.84,100.83,100.84,204800001.0
2007-07-05 04:32:00,100.835,100.835,100.83,100.83,257600000.0
2007-07-05 04:33:00,100.83,100.84,100.83,100.83,112800000.0
2007-07-05 04:34:00,100.83,100.865,100.83,100.85,307200000.0
2007-07-05 04:35:00,100.85,100.87,100.83,100.85,320899998.0
2007-07-05 04:36:00,100.855,100.86,100.84,100.85,137899998.0
2007-07-05 04:37:00,100.86,100.87,100.85,100.85,104800000.0
2007-07-05 04:38:00,100.85,100.85,100.83,100.84,378699996.0
2007-07-05 04:39:00,100.84,100.88,100.84,100.86,322400000.0
2007-07-05 04:40:00,100.86,100.87,100.85,100.86,349800001.0
2007-07-05 04:41:00,100.86,100.86,100.835,100.85,359900002.0
2007-07-05 04:42:00,100.84,100.86,100.84,100.84,305600000.0
2007-07-05 04:43:00,100.84,100.85,100.83,100.83,176800000.0
2007-07-05 04:44:00,100.835,100.835,100.83,100.83,89600000.0
2007-07-05 04:45:00,100.83,100.86,100.83,100.83,455699999.0
2007-07-05 04:46:00,100.83,100.85,100.83,100.85,620399995.0
2007-07-05 04:47:00,100.85,100.85,100.84,100.84,137599999.0
2007-07-05 04:48:00,100.84,100.85,100.84,100.845,152799998.0
2007-07-05 04:49:00,100.845,100.85,100.83,100.84,241900002.0
2007-07-05 04:50:00,100.85,100.87,100.83,100.85,502800000.0
2007-07-05 04:51:00,100.85,100.855,100.84,100.84,206400000.0
2007-07-05 04:52:00,100.85,100.86,100.83,100.85,614200003.0
2007-07-05 04:53:00,100.85,100.86,100.85,100.86,47200000.0
2007-07-05 04:54:00,100.86,100.86,100.82,100.83,355800000.0
2007-07-05 04:55:00,100.84,100.86,100.83,100.85,412799999.0
2007-07-05 04:56:00,100.85,100.85,100.83,100.83,220800000.0
2007-07-05 04:57:00,100.825,100.835,100.79,100.81,492700000.0
2007-07-05 04:58:00,100.81,100.825,100.8,100.825,291300002.0
2007-07-05 04:59:00,100.83,100.83,100.825,100.83,34400000.0
2007-07-05 05:00:00,100.83,100.84,100.825,100.825,142400000.0
2007-07-05 05:01:00,100.83,100.835,100.82,100.82,77300000.0
2007-07-05 05:02:00,100.83,100.83,100.81,100.81,344100000.0
2007-07-05 05:03:00,100.815,100.82,100.81,100.82,153300003.0
2007-07-05 05:04:00,100.82,100.82,100.82,100.82,90400000.0
2007-07-05 05:05:00,100.82,100.82,100.82,100.82,65600000.0
2007-07-05 05:06:00,100.82,100.82,100.82,100.82,188800000.0
2007-07-05 05:07:00,100.815,100.82,100.815,100.82,39900000.0
2007-07-05 05:08:00,100.815,100.815,100.815,100.815,8000000.0
2007-07-05 05:09:00,100.815,100.825,100.815,100.82,77600000.0
2007-07-05 05:10:00,100.825,100.83,100.82,100.83,97799998.0
2007-07-05 05:11:00,100.83,100.83,100.82,100.82,119900002.0
2007-07-05 05:12:00,100.83,100.83,100.82,100.825,91999999.0
2007-07-05 05:13:00,100.825,100.83,100.82,100.83,85199999.0
2007-07-05 05:14:00,100.82,100.84,100.82,100.84,48500000.0
2007-07-05 05:15:00,100.793,100.824,100.788,100.824,92599998.0
2007-07-05 05:16:00,100.84,100.855,100.84,100.85,140800000.0
2007-07-05 05:17:00,100.85,100.85,100.84,100.845,141600000.0
2007-07-05 05:18:00,100.845,100.85,100.845,100.85,56800000.0
2007-07-05 05:19:00,100.855,100.855,100.855,100.855,5600000.0
2007-07-05 05:20:00,100.86,100.87,100.855,100.86,146400000.0
2007-07-05 05:21:00,100.86,100.86,100.84,100.86,126799998.0
2007-07-05 05:22:00,100.86,100.86,100.86,100.86,21600000.0
2007-07-05 05:23:00,100.86,100.86,100.855,100.86,45600000.0
2007-07-05 05:24:00,100.86,100.86,100.85,100.85,95200000.0
2007-07-05 05:25:00,100.85,100.85,100.84,100.84,59900000.0
2007-07-05 05:26:00,100.85,100.87,100.84,100.85,402200004.0
2007-07-05 05:27:00,100.86,100.87,100.85,100.86,147800001.0
2007-07-05 05:28:00,100.86,100.86,100.85,100.86,317999994.0
2007-07-05 05:29:00,100.86,100.86,100.86,100.86,198400000.0
2007-07-05 05:30:00,100.86,100.86,100.86,100.86,104000000.0
2007-07-05 05:31:00,100.86,100.86,100.84,100.84,59400002.0
2007-07-05 05:32:00,100.85,100.855,100.85,100.855,29600000.0
2007-07-05 05:33:00,100.86,100.86,100.85,100.855,57600000.0
2007-07-05 05:34:00,100.855,100.87,100.855,100.87,161600001.0
2007-07-05 05:35:00,100.87,100.87,100.86,100.87,100799998.0
2007-07-05 05:36:00,100.86,100.87,100.86,100.86,168800003.0
2007-07-05 05:37:00,100.86,100.87,100.86,100.87,435200001.0
2007-07-05 05:38:00,100.865,100.87,100.86,100.87,73600000.0
2007-07-05 05:39:00,100.87,100.87,100.86,100.86,129600000.0
2007-07-05 05:40:00,100.865,100.87,100.85,100.86,361200006.0
2007-07-05 05:41:00,100.87,100.88,100.87,100.875,163199999.0
2007-07-05 05:42:00,100.875,100.88,100.87,100.875,424999988.0
2007-07-05 05:43:00,100.875,100.875,100.875,100.875,39200000.0
2007-07-05 05:44:00,100.875,100.875,100.85,100.85,311499998.0
2007-07-05 05:45:00,100.865,100.87,100.85,100.86,754299995.0
2007-07-05 05:46:00,100.86,100.86,100.855,100.86,246400000.0
2007-07-05 05:47:00,100.86,100.86,100.86,100.86,67200000.0
2007-07-05 05:48:00,100.86,100.87,100.86,100.87,130000000.0
2007-07-05 05:49:00,100.865,100.88,100.86,100.88,449200000.0
2007-07-05 05:50:00,100.88,100.88,100.87,100.87,48800000.0
2007-07-05 05:51:00,100.87,100.89,100.87,100.89,555199998.0
2007-07-05 05:52:00,100.89,100.91,100.89,100.9,414400000.0
2007-07-05 05:53:00,100.9,100.905,100.895,100.9,355200000.0
2007-07-05 05:54:00,100.9,100.91,100.895,100.905,196000000.0
2007-07-05 05:55:00,100.91,100.915,100.9,100.9,220800000.0
2007-07-05 05:56:00,100.9,100.9,100.89,100.9,99199998.0
2007-07-05 05:57:00,100.9,100.9,100.88,100.89,264300001.0
2007-07-05 05:58:00,100.9,100.9,100.88,100.885,339000000.0
2007-07-05 05:59:00,100.89,100.9,100.89,100.89,210400000.0
2007-07-05 06:00:00,100.9,100.9,100.9,100.9,12000000.0
2007-07-05 06:01:00,100.9,100.9,100.9,100.9,16000000.0
2007-07-05 06:02:00,100.9,100.91,100.9,100.9,125600000.0
2007-07-05 06:03:00,100.9,100.91,100.89,100.89,166400000.0
2007-07-05 06:04:00,100.9,100.9,100.885,100.9,149000000.0
2007-07-05 06:05:00,100.89,100.9,100.88,100.89,80000000.0
2007-07-05 06:06:00,100.89,100.89,100.88,100.88,39200000.0
2007-07-05 06:07:00,100.89,100.89,100.88,100.88,44700000.0
2007-07-05 06:08:00,100.88,100.89,100.88,100.88,96000000.0
2007-07-05 06:09:00,100.89,100.9,100.88,100.89,118400000.0
2007-07-05 06:10:00,100.89,100.89,100.89,100.89,19200000.0
2007-07-05 06:11:00,100.89,100.9,100.885,100.885,178400000.0
2007-07-05 06:12:00,100.88,100.9,100.88,100.89,163300005.0
2007-07-05 06:13:00,100.89,100.9,100.885,100.89,125300000.0
2007-07-05 06:14:00,100.89,100.9,100.89,100.9,100000000.0
2007-07-05 06:15:00,100.9,100.9,100.89,100.89,208000000.0
2007-07-05 06:16:00,100.89,100.89,100.89,100.89,44000000.0
2007-07-05 06:17:00,100.89,100.9,100.89,100.89,82400000.0
2007-07-05 06:18:00,100.89,100.89,100.89,100.89,4800000.0
2007-07-05 06:19:00,100.885,100.9,100.88,100.89,146400000.0
2007-07-05 06:20:00,100.89,100.89,100.88,100.88,23200000.0
2007-07-05 06:21:00,100.88,100.89,100.88,100.88,51999999.0
2007-07-05 06:22:00,100.89,100.9,100.88,100.89,89299999.0
2007-07-05 06:23:00,100.885,100.89,100.885,100.89,40000000.0
2007-07-05 06:24:00,100.89,100.89,100.89,100.89,31200000.0
2007-07-05 06:25:00,100.89,100.89,100.89,100.89,7200000.0
2007-07-05 06:26:00,100.89,100.89,100.89,100.89,4800000.0
2007-07-05 06:27:00,100.88,100.89,100.88,100.88,123399997.0
2007-07-05 06:28:00,100.88,100.89,100.88,100.89,73600000.0
2007-07-05 06:29:00,100.89,100.89,100.88,100.88,36000000.0
2007-07-05 06:30:00,100.88,100.88,100.88,100.88,9600000.0
2007-07-05 06:31:00,100.88,100.88,100.87,100.87,78400000.0
2007-07-05 06:32:00,100.88,100.88,100.865,100.87,225800000.0
2007-07-05 06:33:00,100.87,100.87,100.865,100.87,49900000.0
2007-07-05 06:34:00,100.87,100.88,100.87,100.88,108000000.0
2007-07-05 06:35:00,100.88,100.89,100.87,100.89,134400000.0
2007-07-05 06:36:00,100.88,100.88,100.88,100.88,24800000.0
2007-07-05 06:37:00,100.875,100.88,100.87,100.875,69600000.0
2007-07-05 06:38:00,100.875,100.88,100.875,100.88,14400000.0
2007-07-05 06:39:00,100.89,100.89,100.88,100.89,52800000.0
2007-07-05 06:40:00,100.89,100.89,100.88,100.88,69600000.0
2007-07-05 06:41:00,100.875,100.89,100.875,100.88,130100000.0
2007-07-05 06:42:00,100.89,100.89,100.88,100.89,40600000.0
2007-07-05 06:43:00,100.87,100.88,100.87,100.875,38199999.0
2007-07-05 06:44:00,100.88,100.88,100.875,100.88,32000000.0
2007-07-05 06:45:00,100.875,100.88,100.87,100.875,154100000.0
2007-07-05 06:46:00,100.88,100.88,100.88,100.88,7200000.0
2007-07-05 06:47:00,100.875,100.88,100.87,100.875,99200000.0
2007-07-05 06:48:00,100.875,100.88,100.86,100.88,68100002.0
2007-07-05 06:49:00,100.875,100.875,100.875,100.875,5600000.0
2007-07-05 06:50:00,100.875,100.875,100.875,100.875,5600000.0
2007-07-05 06:51:00,100.875,100.875,100.86,100.86,143200001.0
2007-07-05 06:52:00,100.87,100.87,100.87,100.87,64000000.0
2007-07-05 06:53:00,100.87,100.87,100.87,100.87,16000000.0
2007-07-05 06:54:00,100.87,100.875,100.87,100.87,102400000.0
2007-07-05 06:55:00,100.875,100.875,100.87,100.87,27200000.0
2007-07-05 06:56:00,100.86,100.865,100.84,100.85,437000000.0
2007-07-05 06:57:00,100.85,100.86,100.85,100.85,188799999.0
2007-07-05 06:58:00,100.85,100.85,100.84,100.845,149900000.0
2007-07-05 06:59:00,100.85,100.86,100.84,100.85,416499997.0
2007-07-05 07:00:00,100.86,100.86,100.83,100.84,226200002.0
2007-07-05 07:01:00,100.84,100.86,100.835,100.86,482400000.0
2007-07-05 07:02:00,100.855,100.86,100.84,100.84,301299999.0
2007-07-05 07:03:00,100.84,100.85,100.84,100.84,339199999.0
2007-07-05 07:04:00,100.84,100.85,100.84,100.84,294399993.0
2007-07-05 07:05:00,100.84,100.85,100.84,100.85,127999997.0
2007-07-05 07:06:00,100.84,100.84,100.83,100.84,166399998.0
2007-07-05 07:07:00,100.84,100.84,100.84,100.84,9600000.0
2007-07-05 07:08:00,100.84,100.85,100.83,100.85,289399998.0
2007-07-05 07:09:00,100.85,100.85,100.85,100.85,21600000.0
2007-07-05 07:10:00,100.845,100.85,100.83,100.84,431999994.0
2007-07-05 07:11:00,100.845,100.85,100.84,100.845,85600000.0
2007-07-05 07:12:00,100.85,100.85,100.84,100.84,306400000.0
2007-07-05 07:13:00,100.84,100.84,100.825,100.84,259200000.0
2007-07-05 07:14:00,100.84,100.84,100.83,100.83,157600000.0
2007-07-05 07:15:00,100.84,100.84,100.82,100.84,516699997.0
2007-07-05 07:16:00,100.84,100.855,100.84,100.855,280799996.0
2007-07-05 07:17:00,100.87,100.87,100.86,100.86,56000000.0
2007-07-05 07:18:00,100.855,100.855,100.83,100.84,260899997.0
2007-07-05 07:19:00,100.85,100.85,100.85,100.85,25600000.0
2007-07-05 07:20:00,100.84,100.85,100.83,100.85,122400000.0
2007-07-05 07:21:00,100.85,100.85,100.85,100.85,4800000.0
2007-07-05 07:22:00,100.85,100.85,100.85,100.85,20000000.0
2007-07-05 07:23:00,100.85,100.85,100.835,100.84,264000000.0
2007-07-05 07:24:00,100.84,100.84,100.83,100.83,447299995.0
2007-07-05 07:25:00,100.84,100.84,100.83,100.84,280800000.0
2007-07-05 07:26:00,100.84,100.85,100.84,100.85,60799999.0
2007-07-05 07:27:00,100.85,100.85,100.84,100.84,18400000.0
2007-07-05 07:28:00,100.845,100.85,100.84,100.84,89600000.0
2007-07-05 07:29:00,100.84,100.85,100.83,100.85,252499999.0
2007-07-05 07:30:00,100.845,100.845,100.84,100.84,67999998.0
2007-07-05 07:31:00,100.85,100.85,100.84,100.845,48399999.0
2007-07-05 07:32:00,100.84,100.85,100.84,100.84,158699999.0
2007-07-05 07:33:00,100.84,100.85,100.83,100.835,383999994.0
2007-07-05 07:34:00,100.83,100.84,100.83,100.83,109599999.0
2007-07-05 07:35:00,100.83,100.83,100.83,100.83,375200000.0
2007-07-05 07:36:00,100.83,100.83,100.82,100.82,278799994.0
2007-07-05 07:37:00,100.82,100.83,100.815,100.82,211000000.0
2007-07-05 07:38:00,100.82,100.835,100.815,100.83,425600000.0
2007-07-05 07:39:00,100.84,100.84,100.82,100.825,612300002.0
2007-07-05 07:40:00,100.825,100.83,100.8,100.825,440100003.0
2007-07-05 07:41:00,100.83,100.835,100.82,100.83,251400002.0
2007-07-05 07:42:00,100.83,100.835,100.83,100.835,332800000.0
2007-07-05 07:43:00,100.835,100.86,100.83,100.855,417800004.0
2007-07-05 07:44:00,100.85,100.86,100.83,100.835,330500001.0
2007-07-05 07:45:00,100.84,100.85,100.83,100.84,232800001.0
2007-07-05 07:46:00,100.84,100.86,100.84,100.855,142200000.0
2007-07-05 07:47:00,100.86,100.87,100.85,100.85,427100000.0
2007-07-05 07:48:00,100.84,100.86,100.84,100.86,50000000.0
2007-07-05 07:49:00,100.86,100.86,100.86,100.86,22400000.0
2007-07-05 07:50:00,100.87,100.87,100.85,100.86,87799998.0
2007-07-05 07:51:00,100.86,100.86,100.845,100.85,375199999.0
2007-07-05 07:52:00,100.85,100.87,100.84,100.865,432100001.0
2007-07-05 07:53:00,100.86,100.87,100.83,100.85,847300000.0
2007-07-05 07:54:00,100.85,100.87,100.84,100.85,511200000.0
2007-07-05 07:55:00,100.85,100.85,100.84,100.84,209200001.0
2007-07-05 07:56:00,100.84,100.85,100.835,100.84,419999999.0
2007-07-05 07:57:00,100.85,100.85,100.85,100.85,19200000.0
2007-07-05 07:58:00,100.85,100.85,100.83,100.83,538099998.0
2007-07-05 07:59:00,100.83,100.86,100.83,100.84,637199996.0
2007-07-05 08:00:00,100.85,100.87,100.83,100.85,1060699997.0
2007-07-05 08:01:00,100.85,100.87,100.85,100.86,358799995.0
2007-07-05 08:02:00,100.86,100.88,100.86,100.87,177600000.0
2007-07-05 08:03:00,100.87,100.87,100.86,100.865,157900000.0
2007-07-05 08:04:00,100.865,100.87,100.86,100.87,94399999.0
2007-07-05 08:05:00,100.87,100.87,100.865,100.87,107200000.0
2007-07-05 08:06:00,100.87,100.87,100.85,100.855,63200000.0
2007-07-05 08:07:00,100.86,100.87,100.85,100.86,607199999.0
2007-07-05 08:08:00,100.86,100.86,100.84,100.85,409699992.0
2007-07-05 08:09:00,100.85,100.855,100.84,100.845,259300001.0
2007-07-05 08:10:00,100.84,100.86,100.84,100.85,607400001.0
2007-07-05 08:11:00,100.85,100.86,100.84,100.86,1189199995.0
2007-07-05 08:12:00,100.86,100.89,100.86,100.86,578999999.0
2007-07-05 08:13:00,100.87,100.89,100.87,100.88,385600000.0
2007-07-05 08:14:00,100.88,100.91,100.88,100.91,617400002.0
2007-07-05 08:15:00,100.9,100.93,100.895,100.9,727400000.0
2007-07-05 08:16:00,100.89,100.9,100.87,100.87,561099998.0
2007-07-05 08:17:00,100.875,100.9,100.86,100.89,456499992.0
2007-07-05 08:18:00,100.89,100.895,100.87,100.87,396700002.0
2007-07-05 08:19:00,100.87,100.88,100.86,100.87,176599998.0
2007-07-05 08:20:00,100.875,100.9,100.86,100.885,596400000.0
2007-07-05 08:21:00,100.885,100.92,100.88,100.9,307200000.0
2007-07-05 08:22:00,100.91,100.92,100.895,100.9,628800000.0
2007-07-05 08:23:00,100.9,100.9,100.88,100.9,1070199997.0
2007-07-05 08:24:00,100.9,100.91,100.89,100.9,627899996.0
2007-07-05 08:25:00,100.9,100.91,100.895,100.9,349600000.0
2007-07-05 08:26:00,100.9,100.905,100.89,100.89,188799999.0
2007-07-05 08:27:00,100.89,100.9,100.87,100.88,806400000.0
2007-07-05 08:28:00,100.88,100.88,100.85,100.85,538800002.0
2007-07-05 08:29:00,100.85,100.865,100.84,100.85,612700002.0
2007-07-05 08:30:00,100.85,100.89,100.84,100.88,982799998.0
2007-07-05 08:31:00,100.89,100.91,100.88,100.885,862499992.0
2007-07-05 08:32:00,100.89,100.9,100.87,100.885,1401699990.0
2007-07-05 08:33:00,100.885,100.9,100.88,100.89,494799998.0
2007-07-05 08:34:00,100.89,100.9,100.88,100.88,297999999.0
2007-07-05 08:35:00,100.89,100.92,100.89,100.905,162900000.0
2007-07-05 08:36:00,100.91,100.91,100.9,100.9,91000002.0
2007-07-05 08:37:00,100.91,100.91,100.905,100.905,23200000.0
2007-07-05 08:38:00,100.91,100.91,100.89,100.9,187099999.0
2007-07-05 08:39:00,100.9,100.92,100.9,100.91,663799996.0
2007-07-05 08:40:00,100.91,100.93,100.91,100.91,688599994.0
2007-07-05 08:41:00,100.925,100.93,100.9,100.915,969599994.0
2007-07-05 08:42:00,100.91,100.93,100.91,100.92,989599992.0
2007-07-05 08:43:00,100.92,100.95,100.92,100.95,1093099998.0
2007-07-05 08:44:00,100.95,100.98,100.92,100.94,1639000006.0
2007-07-05 08:45:00,100.94,100.96,100.935,100.94,786900004.0
2007-07-05 08:46:00,100.94,100.96,100.93,100.95,470000000.0
2007-07-05 08:47:00,100.96,100.98,100.94,100.96,1339799997.0
2007-07-05 08:48:00,100.96,100.98,100.95,100.955,1087399996.0
2007-07-05 08:49:00,100.96,100.96,100.935,100.94,323200000.0
2007-07-05 08:50:00,100.94,100.95,100.93,100.94,134400004.0
2007-07-05 08:51:00,100.935,100.95,100.93,100.94,849300008.0
2007-07-05 08:52:00,100.94,100.97,100.94,100.95,724999998.0
2007-07-05 08:53:00,100.94,100.96,100.93,100.95,1453599999.0
2007-07-05 08:54:00,100.96,100.97,100.94,100.95,668800007.0
2007-07-05 08:55:00,100.95,100.96,100.94,100.94,1254299988.0
2007-07-05 08:56:00,100.94,100.97,100.93,100.95,986399990.0
2007-07-05 08:57:00,100.94,100.95,100.935,100.94,771999996.0
2007-07-05 08:58:00,100.935,100.97,100.93,100.95,1204199997.0
2007-07-05 08:59:00,100.95,100.96,100.94,100.95,932800000.0
2007-07-05 09:00:00,100.96,100.97,100.94,100.95,851999996.0
2007-07-05 09:01:00,100.95,100.97,100.95,100.97,473599999.0
2007-07-05 09:02:00,100.96,100.97,100.96,100.97,475199998.0
2007-07-05 09:03:00,100.97,100.98,100.96,100.97,1618100004.0
2007-07-05 09:04:00,100.97,100.99,100.97,100.99,942400002.0
2007-07-05 09:05:00,100.99,101.02,100.99,101.01,1151199990.0
2007-07-05 09:06:00,101.01,101.02,101.01,101.01,148000000.0
2007-07-05 09:07:00,101.01,101.02,101.0,101.0,287800003.0
2007-07-05 09:08:00,101.0,101.01,100.99,101.01,644599997.0
2007-07-05 09:09:00,101.01,101.01,101.0,101.0,401600001.0
2007-07-05 09:10:00,101.0,101.01,100.99,101.005,409499997.0
2007-07-05 09:11:00,101.01,101.01,101.0,101.0,347999998.0
2007-07-05 09:12:00,101.0,101.03,101.0,101.01,297999998.0
2007-07-05 09:13:00,101.01,101.01,100.98,100.985,589899998.0
2007-07-05 09:14:00,100.99,101.03,100.98,101.02,579700002.0
2007-07-05 09:15:00,101.02,101.02,101.0,101.01,790199998.0
2007-07-05 09:16:00,101.01,101.02,101.0,101.005,621599991.0
2007-07-05 09:17:00,101.005,101.01,101.0,101.01,231199997.0
2007-07-05 09:18:00,101.01,101.01,100.985,100.99,565000001.0
2007-07-05 09:19:00,101.0,101.0,100.985,101.0,424899997.0
2007-07-05 09:20:00,101.0,101.02,100.98,100.99,930000001.0
2007-07-05 09:21:00,100.99,100.99,100.97,100.98,935100000.0
2007-07-05 09:22:00,100.98,100.99,100.97,100.98,1651700010.0
2007-07-05 09:23:00,100.99,100.99,100.97,100.975,561200002.0
2007-07-05 09:24:00,100.98,100.99,100.97,100.98,608300006.0
2007-07-05 09:25:00,100.98,100.99,100.96,100.96,706799987.0
2007-07-05 09:26:00,100.97,100.99,100.95,100.97,520899996.0
2007-07-05 09:27:00,100.97,100.97,100.96,100.96,274399996.0
2007-07-05 09:28:00,100.97,100.97,100.94,100.96,588399999.0
2007-07-05 09:29:00,100.96,100.98,100.95,100.97,488599998.0
2007-07-05 09:30:00,100.97,100.97,100.94,100.95,817700003.0
2007-07-05 09:31:00,100.95,100.97,100.95,100.95,772099991.0
2007-07-05 09:32:00,100.94,100.96,100.94,100.94,288199999.0
2007-07-05 09:33:00,100.96,100.97,100.95,100.96,705899997.0
2007-07-05 09:34:00,100.97,100.99,100.96,100.985,515300002.0
2007-07-05 09:35:00,100.985,101.02,100.97,101.02,1261399995.0
2007-07-05 09:36:00,101.02,101.05,101.0,101.04,1357699989.0
2007-07-05 09:37:00,101.04,101.08,101.025,101.03,1451000004.0
2007-07-05 09:38:00,101.03,101.04,100.985,100.985,2099899992.0
2007-07-05 09:39:00,100.99,101.01,100.98,101.005,1026700006.0
2007-07-05 09:40:00,101.0,101.005,100.99,101.0,888900009.0
2007-07-05 09:41:00,101.0,101.01,101.0,101.0,947299995.0
2007-07-05 09:42:00,101.005,101.02,101.005,101.02,554399999.0
2007-07-05 09:43:00,101.01,101.05,101.01,101.04,634000004.0
2007-07-05 09:44:00,101.04,101.04,101.02,101.03,1343600001.0
2007-07-05 09:45:00,101.02,101.03,101.0,101.005,1809900001.0
2007-07-05 09:46:00,101.005,101.02,100.99,101.0,733900008.0
2007-07-05 09:47:00,101.01,101.02,100.99,101.01,687600000.0
2007-07-05 09:48:00,101.01,101.05,101.0,101.05,891299998.0
2007-07-05 09:49:00,101.05,101.07,101.03,101.07,723299999.0
2007-07-05 09:50:00,101.07,101.08,101.05,101.055,1328499996.0
2007-07-05 09:51:00,101.07,101.09,101.05,101.07,1700200000.0
2007-07-05 09:52:00,101.07,101.07,101.03,101.03,2077300009.0
2007-07-05 09:53:00,101.02,101.08,101.01,101.06,1441799996.0
2007-07-05 09:54:00,101.08,101.09,101.065,101.085,1441799996.0
2007-07-05 09:55:00,101.08,101.09,101.06,101.065,999599998.0
2007-07-05 09:56:00,101.07,101.1,101.07,101.075,802399999.0
2007-07-05 09:57:00,101.075,101.08,101.05,101.05,893699999.0
2007-07-05 09:58:00,101.045,101.06,101.02,101.04,2006099979.0
2007-07-05 09:59:00,101.04,101.055,101.04,101.05,320899992.0
2007-07-05 10:00:00,101.04,101.06,101.01,101.01,439200000.0
2007-07-05 10:01:00,101.025,101.04,101.02,101.04,439200000.0
2007-07-05 10:02:00,101.04,101.06,101.03,101.05,1178099996.0
2007-07-05 10:03:00,101.05,101.07,101.03,101.065,1026500009.0
2007-07-05 10:04:00,101.065,101.07,101.05,101.07,780100003.0
2007-07-05 10:05:00,101.06,101.07,101.01,101.01,703199995.0
2007-07-05 10:06:00,101.01,101.07,101.01,101.07,1061299995.0
2007-07-05 10:07:00,101.07,101.09,101.06,101.09,434299999.0
2007-07-05 10:08:00,101.09,101.09,101.08,101.085,317499998.0
2007-07-05 10:09:00,101.08,101.09,101.06,101.07,497200001.0
2007-07-05 10:10:00,101.065,101.08,101.05,101.05,690100005.0
2007-07-05 10:11:00,101.05,101.07,101.03,101.07,936100006.0
2007-07-05 10:12:00,101.07,101.07,101.03,101.04,761200001.0
2007-07-05 10:13:00,101.04,101.05,101.03,101.05,675899998.0
2007-07-05 10:14:00,101.05,101.05,101.03,101.03,722000001.0
2007-07-05 10:15:00,101.03,101.06,101.025,101.04,2071500010.0
2007-07-05 10:16:00,101.04,101.06,101.04,101.045,1384399995.0
2007-07-05 10:17:00,101.045,101.065,101.03,101.04,1578700005.0
2007-07-05 10:18:00,101.03,101.04,101.01,101.04,1401300000.0
2007-07-05 10:19:00,101.03,101.05,101.03,101.03,886399990.0
2007-07-05 10:20:00,101.03,101.05,101.02,101.04,1157499999.0
2007-07-05 10:21:00,101.05,101.07,101.04,101.05,1099900005.0
2007-07-05 10:22:00,101.055,101.09,101.05,101.09,1254700007.0
2007-07-05 10:23:00,101.08,101.09,101.06,101.09,937799996.0
2007-07-05 10:24:00,101.09,101.09,101.07,101.09,790699996.0
2007-07-05 10:25:00,101.09,101.1,101.04,101.07,1413899995.0
2007-07-05 10:26:00,101.065,101.07,101.05,101.05,540400000.0
2007-07-05 10:27:00,101.05,101.06,101.05,101.06,485599998.0
2007-07-05 10:28:00,101.06,101.09,101.055,101.07,354300000.0
2007-07-05 10:29:00,101.08,101.09,101.05,101.06,999399989.0
2007-07-05 10:30:00,101.06,101.08,101.06,101.08,415200002.0
2007-07-05 10:31:00,101.08,101.09,101.055,101.07,410500000.0
2007-07-05 10:32:00,101.07,101.08,101.06,101.07,77599999.0
2007-07-05 10:33:00,101.06,101.08,101.06,101.06,132200002.0
2007-07-05 10:34:00,101.06,101.06,101.04,101.04,560600005.0
2007-07-05 10:35:00,101.04,101.05,101.03,101.04,797400001.0
2007-07-05 10:36:00,101.02,101.03,101.01,101.02,352699998.0
2007-07-05 10:37:00,101.025,101.05,101.02,101.04,503299998.0
2007-07-05 10:38:00,101.04,101.05,101.02,101.03,363600001.0
2007-07-05 10:39:00,101.03,101.05,101.02,101.04,1179599997.0
2007-07-05 10:40:00,101.04,101.06,101.03,101.05,1775400013.0
2007-07-05 10:41:00,101.05,101.05,101.03,101.04,451099999.0
2007-07-05 10:42:00,101.04,101.07,101.04,101.06,1672000016.0
2007-07-05 10:43:00,101.05,101.07,101.05,101.07,240499998.0
2007-07-05 10:44:00,101.07,101.08,101.06,101.07,190900000.0
2007-07-05 10:45:00,101.07,101.08,101.06,101.06,627999995.0
2007-07-05 10:46:00,101.06,101.09,101.06,101.07,1261800015.0
2007-07-05 10:47:00,101.07,101.08,101.07,101.08,1381700050.0
2007-07-05 10:48:00,101.08,101.08,101.06,101.065,650700000.0
2007-07-05 10:49:00,101.07,101.08,101.04,101.06,600099993.0
2007-07-05 10:50:00,101.06,101.07,101.05,101.07,441499999.0
2007-07-05 10:51:00,101.08,101.08,101.05,101.07,175699999.0
2007-07-05 10:52:00,101.065,101.075,101.06,101.07,307199999.0
2007-07-05 10:53:00,101.07,101.07,101.07,101.07,99200000.0
2007-07-05 10:54:00,101.07,101.08,101.06,101.08,374399998.0
2007-07-05 10:55:00,101.08,101.08,101.06,101.06,351899997.0
2007-07-05 10:56:00,101.07,101.085,101.07,101.08,245300003.0
2007-07-05 10:57:00,101.08,101.09,101.06,101.07,360700001.0
2007-07-05 10:58:00,101.07,101.09,101.07,101.08,354099999.0
2007-07-05 10:59:00,101.09,101.1,101.07,101.09,475400002.0
2007-07-05 11:00:00,101.09,101.09,101.075,101.09,170399999.0
2007-07-05 11:01:00,101.09,101.09,101.07,101.08,71200000.0
2007-07-05 11:02:00,101.08,101.08,101.065,101.065,292800002.0
2007-07-05 11:03:00,101.07,101.08,101.06,101.08,572599999.0
2007-07-05 11:04:00,101.065,101.07,101.065,101.07,30400000.0
2007-07-05 11:05:00,101.065,101.08,101.065,101.07,107900000.0
2007-07-05 11:06:00,101.065,101.07,101.065,101.07,89600000.0
2007-07-05 11:07:00,101.07,101.07,101.05,101.05,435299997.0
2007-07-05 11:08:00,101.05,101.05,101.04,101.04,1662000023.0
2007-07-05 11:09:00,101.04,101.08,101.04,101.07,541300001.0
2007-07-05 11:10:00,101.07,101.08,101.06,101.07,221100000.0
2007-07-05 11:11:00,101.07,101.08,101.06,101.07,394600000.0
2007-07-05 11:12:00,101.07,101.07,101.05,101.05,389900000.0
2007-07-05 11:13:00,101.05,101.06,101.05,101.06,234400000.0
2007-07-05 11:14:00,101.05,101.06,101.04,101.06,837600002.0
2007-07-05 11:15:00,101.055,101.08,101.04,101.08,959200001.0
2007-07-05 11:16:00,101.08,101.08,101.07,101.07,223200000.0
2007-07-05 11:17:00,101.055,101.07,101.04,101.05,1203199996.0
2007-07-05 11:18:00,101.05,101.05,101.045,101.05,358600000.0
2007-07-05 11:19:00,101.05,101.06,101.03,101.05,1356200001.0
2007-07-05 11:20:00,101.05,101.05,101.035,101.045,1292000006.0
2007-07-05 11:21:00,101.045,101.06,101.04,101.04,366500002.0
2007-07-05 11:22:00,101.04,101.05,101.03,101.04,863300002.0
2007-07-05 11:23:00,101.04,101.04,101.03,101.04,250300000.0
2007-07-05 11:24:00,101.04,101.04,101.02,101.04,500000000.0
2007-07-05 11:25:00,101.04,101.06,101.025,101.05,1048699977.0
2007-07-05 11:26:00,101.05,101.06,101.03,101.05,783199992.0
2007-07-05 11:27:00,101.04,101.05,101.03,101.04,150799999.0
2007-07-05 11:28:00,101.03,101.05,101.02,101.05,415600001.0
2007-07-05 11:29:00,101.05,101.06,101.04,101.06,721599996.0
2007-07-05 11:30:00,101.07,101.09,101.06,101.08,721599996.0
2007-07-05 11:31:00,101.08,101.11,101.07,101.085,1144500007.0
2007-07-05 11:32:00,101.085,101.09,101.07,101.07,921299999.0
2007-07-05 11:33:00,101.07,101.11,101.07,101.11,1311100007.0
2007-07-05 11:34:00,101.12,101.175,101.12,101.14,2066899990.0
2007-07-05 11:35:00,101.14,101.15,101.085,101.105,1146900004.0
2007-07-05 11:36:00,101.13,101.14,101.12,101.12,216800000.0
2007-07-05 11:37:00,101.125,101.13,101.12,101.13,199200000.0
2007-07-05 11:38:00,101.13,101.13,101.11,101.11,103200000.0
2007-07-05 11:39:00,101.11,101.11,101.1,101.11,290300004.0
2007-07-05 11:40:00,101.12,101.13,101.1,101.11,814900001.0
2007-07-05 11:41:00,101.11,101.11,101.095,101.1,265900000.0
2007-07-05 11:42:00,101.1,101.1,101.09,101.09,312099995.0
2007-07-05 11:43:00,101.09,101.1,101.09,101.095,1269900000.0
2007-07-05 11:44:00,101.1,101.12,101.09,101.1,1011100000.0
2007-07-05 11:45:00,101.09,101.12,101.08,101.1,1554300014.0
2007-07-05 11:46:00,101.11,101.12,101.1,101.12,375200008.0
2007-07-05 11:47:00,101.12,101.12,101.1,101.1,330899999.0
2007-07-05 11:48:00,101.1,101.14,101.1,101.11,1415899994.0
2007-07-05 11:49:00,101.11,101.12,101.09,101.1,1181499994.0
2007-07-05 11:50:00,101.1,101.13,101.09,101.1,1653799995.0
2007-07-05 11:51:00,101.1,101.11,101.06,101.09,1751700003.0
2007-07-05 11:52:00,101.08,101.1,101.05,101.07,1807799994.0
2007-07-05 11:53:00,101.07,101.11,101.06,101.07,967700001.0
2007-07-05 11:54:00,101.075,101.08,101.06,101.07,586700000.0
2007-07-05 11:55:00,101.06,101.07,101.05,101.07,471299998.0
2007-07-05 11:56:00,101.07,101.1,101.055,101.08,905199999.0
2007-07-05 11:57:00,101.09,101.09,101.075,101.09,301200000.0
2007-07-05 11:58:00,101.09,101.11,101.08,101.1,345500002.0
2007-07-05 11:59:00,101.1,101.14,101.085,101.09,948099999.0
2007-07-05 12:00:00,101.09,101.11,101.085,101.105,450700001.0
2007-07-05 12:01:00,101.105,101.105,101.09,101.1,495500004.0
2007-07-05 12:02:00,101.1,101.11,101.08,101.09,866000019.0
2007-07-05 12:03:00,101.09,101.1,101.08,101.1,430400000.0
2007-07-05 12:04:00,101.1,101.11,101.09,101.11,1161100005.0
2007-07-05 12:05:00,101.11,101.11,101.08,101.09,1011499999.0
2007-07-05 12:06:00,101.085,101.09,101.05,101.06,1073799996.0
2007-07-05 12:07:00,101.06,101.08,101.05,101.08,384200006.0
2007-07-05 12:08:00,101.08,101.09,101.06,101.07,504800000.0
2007-07-05 12:09:00,101.07,101.08,101.07,101.07,346399999.0
2007-07-05 12:10:00,101.07,101.09,101.06,101.06,688100002.0
2007-07-05 12:11:00,101.06,101.06,101.03,101.05,866800003.0
2007-07-05 12:12:00,101.05,101.09,101.05,101.075,791200001.0
2007-07-05 12:13:00,101.08,101.09,101.07,101.09,252399999.0
2007-07-05 12:14:00,101.09,101.09,101.09,101.09,97600000.0
2007-07-05 12:15:00,101.09,101.09,101.09,101.09,52000000.0
2007-07-05 12:16:00,101.09,101.09,101.07,101.07,93900000.0
2007-07-05 12:17:00,101.07,101.09,101.06,101.07,643099995.0
2007-07-05 12:18:00,101.07,101.09,101.06,101.07,234999999.0
2007-07-05 12:19:00,101.07,101.07,101.06,101.07,151899999.0
2007-07-05 12:20:00,101.07,101.08,101.07,101.08,175200000.0
2007-07-05 12:21:00,101.08,101.09,101.07,101.09,215200000.0
2007-07-05 12:22:00,101.09,101.09,101.06,101.09,615200005.0
2007-07-05 12:23:00,101.08,101.09,101.07,101.08,283000001.0
2007-07-05 12:24:00,101.08,101.08,101.08,101.08,125600000.0
2007-07-05 12:25:00,101.08,101.08,101.04,101.05,555900002.0
2007-07-05 12:26:00,101.045,101.07,101.045,101.06,542500000.0
2007-07-05 12:27:00,101.06,101.07,101.03,101.03,506600004.0
2007-07-05 12:28:00,101.03,101.05,101.03,101.05,557799996.0
2007-07-05 12:29:00,101.04,101.05,101.03,101.03,1235600014.0
2007-07-05 12:30:00,101.04,101.05,101.02,101.03,680399996.0
2007-07-05 12:31:00,101.03,101.05,101.02,101.05,643100000.0
2007-07-05 12:32:00,101.05,101.06,101.04,101.05,1291500007.0
2007-07-05 12:33:00,101.05,101.05,101.03,101.03,689700000.0
2007-07-05 12:34:00,101.04,101.04,101.03,101.03,548599994.0
2007-07-05 12:35:00,101.04,101.05,101.04,101.04,233600000.0
2007-07-05 12:36:00,101.04,101.05,101.03,101.04,227999999.0
2007-07-05 12:37:00,101.04,101.05,101.03,101.04,492099998.0
2007-07-05 12:38:00,101.05,101.05,101.04,101.04,190500000.0
2007-07-05 12:39:00,101.04,101.04,101.04,101.04,158400000.0
2007-07-05 12:40:00,101.04,101.05,101.03,101.04,309700002.0
2007-07-05 12:41:00,101.04,101.05,101.02,101.045,225300002.0
2007-07-05 12:42:00,101.045,101.045,101.04,101.04,402000008.0
2007-07-05 12:43:00,101.04,101.04,101.03,101.04,62400000.0
2007-07-05 12:44:00,101.02,101.03,101.01,101.02,258299999.0
2007-07-05 12:45:00,101.02,101.02,101.0,101.0,364299998.0
2007-07-05 12:46:00,101.01,101.02,101.0,101.01,566400001.0
2007-07-05 12:47:00,101.01,101.015,101.01,101.01,521400001.0
2007-07-05 12:48:00,101.01,101.02,101.0,101.02,143800000.0
2007-07-05 12:49:00,101.015,101.02,101.005,101.01,92600000.0
2007-07-05 12:50:00,101.01,101.02,101.01,101.01,394499995.0
2007-07-05 12:51:00,101.015,101.02,101.01,101.01,74299999.0
2007-07-05 12:52:00,101.02,101.03,101.02,101.03,112800000.0
2007-07-05 12:53:00,101.03,101.07,101.03,101.07,667500001.0
2007-07-05 12:54:00,101.07,101.1,101.06,101.09,948199994.0
2007-07-05 12:55:00,101.09,101.11,101.09,101.095,328000000.0
2007-07-05 12:56:00,101.11,101.11,101.09,101.09,196800000.0
2007-07-05 12:57:00,101.08,101.1,101.08,101.09,344699994.0
2007-07-05 12:58:00,101.09,101.1,101.07,101.07,1069000001.0
2007-07-05 12:59:00,101.07,101.07,100.98,101.02,346300001.0
2007-07-05 13:00:00,101.02,101.06,100.97,101.045,750600000.0
2007-07-05 13:01:00,101.04,101.07,101.03,101.05,915000002.0
2007-07-05 13:02:00,101.05,101.07,101.04,101.045,636899998.0
2007-07-05 13:03:00,101.045,101.08,101.04,101.05,1258599990.0
2007-07-05 13:04:00,101.05,101.08,101.03,101.05,1663300010.0
2007-07-05 13:05:00,101.045,101.045,101.02,101.04,1034299997.0
2007-07-05 13:06:00,101.03,101.06,101.02,101.06,424400002.0
2007-07-05 13:07:00,101.06,101.06,101.01,101.02,1224699990.0
2007-07-05 13:08:00,101.02,101.03,101.0,101.02,1736100007.0
2007-07-05 13:09:00,101.02,101.02,100.97,100.97,806000001.0
2007-07-05 13:10:00,100.98,101.0,100.97,100.99,883599995.0
2007-07-05 13:11:00,100.99,100.99,100.98,100.99,495400000.0
2007-07-05 13:12:00,100.98,101.0,100.97,100.99,650400003.0
2007-07-05 13:13:00,100.99,101.0,100.98,100.98,608699995.0
2007-07-05 13:14:00,100.98,101.03,100.98,101.03,854299991.0
2007-07-05 13:15:00,101.04,101.04,101.02,101.02,469499999.0
2007-07-05 13:16:00,101.02,101.03,101.0,101.01,607100003.0
2007-07-05 13:17:00,101.01,101.02,100.985,101.0,1381399997.0
2007-07-05 13:18:00,101.0,101.0,100.95,100.97,933299991.0
2007-07-05 13:19:00,100.97,100.98,100.965,100.97,381099998.0
2007-07-05 13:20:00,100.98,100.99,100.97,100.99,539699996.0
2007-07-05 13:21:00,100.98,100.99,100.95,100.95,1094600003.0
2007-07-05 13:22:00,100.97,100.99,100.95,100.97,1431500009.0
2007-07-05 13:23:00,100.97,100.97,100.94,100.945,772199991.0
2007-07-05 13:24:00,100.945,100.96,100.93,100.96,1761800003.0
2007-07-05 13:25:00,100.96,100.96,100.93,100.94,760100001.0
2007-07-05 13:26:00,100.94,100.96,100.93,100.94,738900002.0
2007-07-05 13:27:00,100.94,100.97,100.94,100.97,350399999.0
2007-07-05 13:28:00,100.97,100.97,100.93,100.94,947800001.0
2007-07-05 13:29:00,100.935,100.95,100.93,100.945,184400002.0
2007-07-05 13:30:00,100.94,100.96,100.93,100.94,1323500005.0
2007-07-05 13:31:00,100.94,100.95,100.93,100.94,1153500003.0
2007-07-05 13:32:00,100.94,100.99,100.94,100.96,1101399996.0
2007-07-05 13:33:00,100.97,100.98,100.945,100.98,453600000.0
2007-07-05 13:34:00,100.98,100.99,100.96,100.96,375399999.0
2007-07-05 13:35:00,100.96,100.98,100.95,100.96,610500004.0
2007-07-05 13:36:00,100.95,100.96,100.94,100.95,1402399989.0
2007-07-05 13:37:00,100.95,100.98,100.945,100.95,1123599991.0
2007-07-05 13:38:00,100.95,100.96,100.94,100.96,200699999.0
2007-07-05 13:39:00,100.96,100.96,100.94,100.95,379299999.0
2007-07-05 13:40:00,100.95,100.96,100.94,100.955,570000009.0
2007-07-05 13:41:00,100.96,100.97,100.955,100.96,124000000.0
2007-07-05 13:42:00,100.96,100.96,100.95,100.95,219000002.0
2007-07-05 13:43:00,100.96,100.96,100.94,100.96,473900002.0
2007-07-05 13:44:00,100.96,100.96,100.91,100.91,497200003.0
2007-07-05 13:45:00,100.91,100.95,100.91,100.94,400399998.0
2007-07-05 13:46:00,100.94,100.95,100.93,100.935,252200005.0
2007-07-05 13:47:00,100.935,100.94,100.92,100.93,491199995.0
2007-07-05 13:48:00,100.91,100.94,100.91,100.93,702799999.0
2007-07-05 13:49:00,100.92,100.94,100.88,100.89,1519399998.0
2007-07-05 13:50:00,100.89,100.9,100.88,100.89,1025200001.0
2007-07-05 13:51:00,100.89,100.92,100.88,100.91,1010299993.0
2007-07-05 13:52:00,100.9,100.94,100.89,100.92,1427500007.0
2007-07-05 13:53:00,100.92,100.95,100.92,100.95,963700011.0
2007-07-05 13:54:00,100.95,100.95,100.92,100.93,1360500014.0
2007-07-05 13:55:00,100.93,100.93,100.91,100.91,716199999.0
2007-07-05 13:56:00,100.91,100.94,100.91,100.93,361899995.0
2007-07-05 13:57:00,100.93,100.96,100.93,100.95,751799998.0
2007-07-05 13:58:00,100.95,100.99,100.95,100.96,706700005.0
2007-07-05 13:59:00,100.99,100.99,100.96,100.98,706700005.0
2007-07-05 14:00:00,100.98,101.0,100.98,100.99,940900002.0
2007-07-05 14:01:00,100.99,100.99,100.99,100.99,397299996.0
2007-07-05 14:02:00,100.99,100.99,100.98,100.98,808600013.0
2007-07-05 14:03:00,100.97,100.99,100.97,100.99,310999997.0
2007-07-05 14:04:00,100.975,100.99,100.97,100.98,302400001.0
2007-07-05 14:05:00,100.98,100.99,100.97,100.99,412799998.0
2007-07-05 14:06:00,100.98,100.99,100.98,100.98,236800000.0
2007-07-05 14:07:00,100.98,100.99,100.97,100.99,241700000.0
2007-07-05 14:08:00,100.99,100.99,100.98,100.99,149800000.0
2007-07-05 14:09:00,100.98,100.98,100.95,100.97,861999995.0
2007-07-05 14:10:00,100.98,100.98,100.95,100.97,163799998.0
2007-07-05 14:11:00,100.97,100.97,100.94,100.95,1339300006.0
2007-07-05 14:12:00,100.95,100.95,100.93,100.95,889700008.0
2007-07-05 14:13:00,100.95,100.95,100.94,100.94,712700013.0
2007-07-05 14:14:00,100.95,100.95,100.91,100.91,506599998.0
2007-07-05 14:15:00,100.89,100.94,100.87,100.935,525899998.0
2007-07-05 14:16:00,100.93,100.96,100.91,100.94,1169000002.0
2007-07-05 14:17:00,100.945,100.96,100.93,100.93,492000000.0
2007-07-05 14:18:00,100.93,101.0,100.93,100.99,927799991.0
2007-07-05 14:19:00,100.99,100.99,100.94,100.96,1087100008.0
2007-07-05 14:20:00,100.955,100.99,100.95,100.99,1087100008.0
2007-07-05 14:21:00,100.98,100.99,100.97,100.98,1190999999.0
2007-07-05 14:22:00,100.98,100.99,100.98,100.99,485600001.0
2007-07-05 14:23:00,100.98,100.99,100.97,100.98,803000001.0
2007-07-05 14:24:00,100.98,100.99,100.96,100.97,496399997.0
2007-07-05 14:25:00,100.97,100.99,100.96,100.99,1246600005.0
2007-07-05 14:26:00,100.99,100.99,100.96,100.98,446599996.0
2007-07-05 14:27:00,100.98,100.98,100.95,100.96,1160100012.0
2007-07-05 14:28:00,100.96,100.99,100.96,100.97,587600006.0
2007-07-05 14:29:00,100.97,101.0,100.97,100.99,1256300005.0
2007-07-05 14:30:00,100.98,101.01,100.95,100.995,1528500000.0
2007-07-05 14:31:00,101.0,101.01,100.99,100.99,1630900001.0
2007-07-05 14:32:00,100.99,101.02,100.985,101.01,1505700001.0
2007-07-05 14:33:00,101.01,101.03,101.0,101.01,1002800000.0
2007-07-05 14:34:00,101.01,101.02,100.95,100.965,1200900002.0
2007-07-05 14:35:00,100.965,100.98,100.94,100.95,1365100008.0
2007-07-05 14:36:00,100.95,100.98,100.95,100.98,1118799998.0
2007-07-05 14:37:00,100.98,100.99,100.96,100.98,1281799997.0
2007-07-05 14:38:00,100.98,101.01,100.98,100.99,1757899999.0
2007-07-05 14:39:00,101.0,101.0,100.98,100.99,728100009.0
2007-07-05 14:40:00,100.99,100.99,100.97,100.97,847800002.0
2007-07-05 14:41:00,100.97,100.98,100.93,100.94,1673399990.0
2007-07-05 14:42:00,100.94,100.99,100.93,100.975,1447399999.0
2007-07-05 14:43:00,100.97,100.99,100.96,100.96,1291299986.0
2007-07-05 14:44:00,100.96,100.98,100.96,100.97,216899999.0
2007-07-05 14:45:00,100.97,100.98,100.91,100.95,1044899996.0
2007-07-05 14:46:00,100.95,100.97,100.92,100.95,1013000003.0
2007-07-05 14:47:00,100.95,100.96,100.94,100.945,1038999999.0
2007-07-05 14:48:00,100.95,100.98,100.93,100.94,899699994.0
2007-07-05 14:49:00,100.94,100.96,100.92,100.95,863400002.0
2007-07-05 14:50:00,100.95,100.97,100.945,100.97,908900005.0
2007-07-05 14:51:00,100.96,100.98,100.92,100.92,1609099997.0
2007-07-05 14:52:00,100.93,100.97,100.92,100.97,863699999.0
2007-07-05 14:53:00,100.97,100.97,100.92,100.93,755799997.0
2007-07-05 14:54:00,100.94,100.95,100.91,100.94,1469699991.0
2007-07-05 14:55:00,100.94,100.96,100.93,100.94,1976399997.0
2007-07-05 14:56:00,100.93,100.96,100.93,100.96,795199996.0
2007-07-05 14:57:00,100.96,100.98,100.955,100.97,823199997.0
2007-07-05 14:58:00,100.97,100.97,100.885,100.89,1897699984.0
2007-07-05 14:59:00,100.89,100.9,100.87,100.88,1768099996.0
2007-07-05 15:00:00,100.88,100.89,100.86,100.87,1085599995.0
2007-07-05 15:01:00,100.86,100.89,100.86,100.89,1240999993.0
2007-07-05 15:02:00,100.88,100.9,100.88,100.9,1017000002.0
2007-07-05 15:03:00,100.89,100.91,100.88,100.9,1210699995.0
2007-07-05 15:04:00,100.9,100.91,100.88,100.9,542800001.0
2007-07-05 15:05:00,100.9,100.93,100.88,100.93,1936999994.0
2007-07-05 15:06:00,100.93,100.94,100.915,100.92,935800002.0
2007-07-05 15:07:00,100.92,100.93,100.9,100.93,1419600001.0
2007-07-05 15:08:00,100.93,100.93,100.88,100.88,2082099995.0
2007-07-05 15:09:00,100.88,100.9,100.87,100.88,1490699997.0
2007-07-05 15:10:00,100.88,100.9,100.87,100.88,1900699999.0
2007-07-05 15:11:00,100.88,100.89,100.85,100.85,1263799994.0
2007-07-05 15:12:00,100.85,100.85,100.84,100.85,488000004.0
2007-07-05 15:13:00,100.83,100.85,100.82,100.82,1402100004.0
2007-07-05 15:14:00,100.83,100.86,100.82,100.85,1402100004.0
2007-07-05 15:15:00,100.85,100.87,100.85,100.855,948400001.0
2007-07-05 15:16:00,100.87,100.87,100.84,100.855,818000013.0
2007-07-05 15:17:00,100.855,100.87,100.84,100.85,860999996.0
2007-07-05 15:18:00,100.85,100.86,100.84,100.85,458300000.0
2007-07-05 15:19:00,100.84,100.85,100.83,100.835,1079999999.0
2007-07-05 15:20:00,100.835,100.84,100.83,100.83,716600006.0
2007-07-05 15:21:00,100.83,100.84,100.82,100.83,1272699997.0
2007-07-05 15:22:00,100.83,100.83,100.81,100.82,818800001.0
2007-07-05 15:23:00,100.82,100.83,100.805,100.83,974999997.0
2007-07-05 15:24:00,100.83,100.84,100.8,100.82,977600007.0
2007-07-05 15:25:00,100.81,100.82,100.79,100.8,1574599996.0
2007-07-05 15:26:00,100.81,100.83,100.805,100.83,410500000.0
2007-07-05 15:27:00,100.83,100.83,100.82,100.82,625799998.0
2007-07-05 15:28:00,100.82,100.84,100.82,100.83,432800000.0
2007-07-05 15:29:00,100.82,100.84,100.82,100.82,1636500008.0
2007-07-05 15:30:00,100.82,100.83,100.81,100.82,557000002.0
2007-07-05 15:31:00,100.82,100.84,100.82,100.82,665900003.0
2007-07-05 15:32:00,100.82,100.83,100.815,100.82,384199996.0
2007-07-05 15:33:00,100.83,100.84,100.82,100.82,769600017.0
2007-07-05 15:34:00,100.82,100.83,100.8,100.82,944199999.0
2007-07-05 15:35:00,100.82,100.85,100.81,100.83,1683400000.0
2007-07-05 15:36:00,100.84,100.84,100.825,100.84,722200000.0
2007-07-05 15:37:00,100.84,100.86,100.83,100.84,526099998.0
2007-07-05 15:38:00,100.85,100.85,100.81,100.83,540600000.0
2007-07-05 15:39:00,100.82,100.83,100.81,100.825,566899992.0
2007-07-05 15:40:00,100.82,100.83,100.81,100.83,1301800002.0
2007-07-05 15:41:00,100.82,100.83,100.81,100.815,841499997.0
2007-07-05 15:42:00,100.815,100.82,100.78,100.8,1110100004.0
2007-07-05 15:43:00,100.79,100.8,100.76,100.76,985099998.0
2007-07-05 15:44:00,100.77,100.8,100.76,100.78,1413300006.0
2007-07-05 15:45:00,100.78,100.8,100.77,100.79,1321599990.0
2007-07-05 15:46:00,100.76,100.79,100.76,100.78,829499998.0
2007-07-05 15:47:00,100.8,100.81,100.79,100.795,829499998.0
2007-07-05 15:48:00,100.8,100.82,100.8,100.81,1025299996.0
2007-07-05 15:49:00,100.81,100.82,100.79,100.82,2102300009.0
2007-07-05 15:50:00,100.82,100.84,100.8,100.83,692099997.0
2007-07-05 15:51:00,100.83,100.83,100.8,100.81,847700004.0
2007-07-05 15:52:00,100.81,100.83,100.8,100.81,867500004.0
2007-07-05 15:53:00,100.805,100.82,100.805,100.82,204700000.0
2007-07-05 15:54:00,100.82,100.83,100.8,100.81,1016900004.0
2007-07-05 15:55:00,100.81,100.82,100.8,100.81,695299992.0
2007-07-05 15:56:00,100.81,100.84,100.81,100.83,701499997.0
2007-07-05 15:57:00,100.83,100.85,100.83,100.84,1061500008.0
2007-07-05 15:58:00,100.84,100.85,100.83,100.835,548800002.0
2007-07-05 15:59:00,100.83,100.85,100.81,100.84,1874400013.0
2007-07-05 16:00:00,100.86,100.86,100.76,100.82,2132100017.0
2007-07-05 16:01:00,100.81,100.81,100.78,100.78,1076399995.0
2007-07-05 16:02:00,100.78,100.8,100.77,100.78,1872500014.0
2007-07-05 16:03:00,100.78,100.81,100.78,100.78,1559500000.0
2007-07-05 16:04:00,100.78,100.79,100.78,100.78,1378199997.0
2007-07-05 16:05:00,100.79,100.79,100.71,100.71,1378199997.0
2007-07-05 16:06:00,100.73,100.76,100.715,100.76,1378199997.0
2007-07-05 16:07:00,100.755,100.78,100.75,100.78,428799999.0
2007-07-05 16:08:00,100.77,100.78,100.77,100.78,1165799995.0
2007-07-05 16:09:00,100.775,100.79,100.76,100.79,419700004.0
2007-07-05 16:10:00,100.79,100.8,100.77,100.8,1177499997.0
2007-07-05 16:11:00,100.795,100.82,100.79,100.81,1675999997.0
2007-07-05 16:12:00,100.81,100.83,100.795,100.795,304799999.0
2007-07-05 16:13:00,100.795,100.805,100.795,100.8,1157799993.0
2007-07-05 16:14:00,100.8,100.81,100.77,100.77,947600001.0
2007-07-05 16:15:00,100.77,100.78,100.75,100.76,1920099986.0
2007-07-05 16:16:00,100.76,100.77,100.73,100.74,1920099986.0
2007-07-05 16:17:00,100.74,100.77,100.73,100.74,1503099999.0
2007-07-05 16:18:00,100.745,100.755,100.72,100.73,1874700003.0
2007-07-05 16:19:00,100.74,100.75,100.72,100.73,865199996.0
2007-07-05 16:20:00,100.74,100.75,100.69,100.705,1547800000.0
2007-07-05 16:21:00,100.71,100.75,100.7,100.73,1139799990.0
2007-07-05 16:22:00,100.73,100.74,100.72,100.72,658400000.0
2007-07-05 16:23:00,100.72,100.75,100.71,100.75,512299997.0
2007-07-05 16:24:00,100.75,100.79,100.74,100.78,901400003.0
2007-07-05 16:25:00,100.78,100.78,100.75,100.765,348700000.0
2007-07-05 16:26:00,100.765,100.78,100.75,100.78,805000010.0
2007-07-05 16:27:00,100.78,100.78,100.76,100.76,768800000.0
2007-07-05 16:28:00,100.76,100.77,100.75,100.76,808100001.0
2007-07-05 16:29:00,100.77,100.79,100.76,100.78,1070000002.0
2007-07-05 16:30:00,100.78,100.79,100.77,100.77,1961399997.0
2007-07-05 16:31:00,100.78,100.83,100.78,100.82,1108599999.0
2007-07-05 16:32:00,100.82,100.84,100.78,100.83,1250399999.0
2007-07-05 16:33:00,100.83,100.87,100.83,100.87,941699999.0
2007-07-05 16:34:00,100.88,100.88,100.85,100.87,941699999.0
2007-07-05 16:35:00,100.87,100.87,100.85,100.855,1068799997.0
2007-07-05 16:36:00,100.855,100.87,100.82,100.83,1649100001.0
2007-07-05 16:37:00,100.83,100.835,100.82,100.83,685900006.0
2007-07-05 16:38:00,100.83,100.83,100.81,100.825,1694100011.0
2007-07-05 16:39:00,100.825,100.83,100.81,100.81,607999998.0
2007-07-05 16:40:00,100.81,100.83,100.8,100.805,635199994.0
2007-07-05 16:41:00,100.82,100.82,100.78,100.8,824900002.0
2007-07-05 16:42:00,100.795,100.81,100.79,100.81,417300003.0
2007-07-05 16:43:00,100.81,100.815,100.79,100.81,569099994.0
2007-07-05 16:44:00,100.81,100.83,100.81,100.83,926300003.0
2007-07-05 16:45:00,100.83,100.84,100.8,100.81,1037299992.0
2007-07-05 16:46:00,100.81,100.84,100.8,100.83,1402499997.0
2007-07-05 16:47:00,100.83,100.86,100.83,100.84,1185400010.0
2007-07-05 16:48:00,100.83,100.84,100.81,100.82,775500004.0
2007-07-05 16:49:00,100.83,100.83,100.82,100.83,553599999.0
2007-07-05 16:50:00,100.83,100.84,100.82,100.84,980499998.0
2007-07-05 16:51:00,100.84,100.87,100.84,100.84,954799990.0
2007-07-05 16:52:00,100.84,100.87,100.84,100.86,546999997.0
2007-07-05 16:53:00,100.85,100.87,100.84,100.87,1375299994.0
2007-07-05 16:54:00,100.87,100.88,100.86,100.86,848100005.0
2007-07-05 16:55:00,100.87,100.88,100.85,100.87,773999996.0
2007-07-05 16:56:00,100.865,100.88,100.86,100.88,617600003.0
2007-07-05 16:57:00,100.88,100.88,100.83,100.85,1391999994.0
2007-07-05 16:58:00,100.85,100.87,100.84,100.86,542300000.0
2007-07-05 16:59:00,100.86,100.87,100.82,100.83,1809000001.0
2007-07-05 17:00:00,100.82,100.83,100.82,100.83,818700002.0
2007-07-05 17:01:00,100.83,100.83,100.81,100.83,818700002.0
2007-07-05 17:02:00,100.83,100.84,100.83,100.83,1575900017.0
2007-07-05 17:03:00,100.83,100.84,100.8,100.83,1077900002.0
2007-07-05 17:04:00,100.83,100.85,100.82,100.84,1986899997.0
2007-07-05 17:05:00,100.84,100.84,100.82,100.84,686700004.0
2007-07-05 17:06:00,100.84,100.84,100.81,100.83,827300008.0
2007-07-05 17:07:00,100.83,100.84,100.81,100.82,1377300005.0
2007-07-05 17:08:00,100.82,100.83,100.81,100.83,726400004.0
2007-07-05 17:09:00,100.84,100.84,100.82,100.84,1346000011.0
2007-07-05 17:10:00,100.84,100.88,100.835,100.88,1119400001.0
2007-07-05 17:11:00,100.87,100.88,100.84,100.85,1516800019.0
2007-07-05 17:12:00,100.85,100.86,100.84,100.85,1735299999.0
2007-07-05 17:13:00,100.85,100.86,100.825,100.83,1398899993.0
2007-07-05 17:14:00,100.82,100.85,100.82,100.83,905999999.0
2007-07-05 17:15:00,100.84,100.87,100.84,100.87,905999999.0
2007-07-05 17:16:00,100.87,100.87,100.85,100.86,1716300012.0
2007-07-05 17:17:00,100.86,100.87,100.84,100.84,1430899994.0
2007-07-05 17:18:00,100.84,100.86,100.84,100.86,973099995.0
2007-07-05 17:19:00,100.86,100.87,100.845,100.85,1245999995.0
2007-07-05 17:20:00,100.84,100.87,100.84,100.85,1618000013.0
2007-07-05 17:21:00,100.855,100.88,100.84,100.88,1618000013.0
2007-07-05 17:22:00,100.88,100.88,100.85,100.855,2089800000.0
2007-07-05 17:23:00,100.855,100.86,100.83,100.835,1113300003.0
2007-07-05 17:24:00,100.82,100.85,100.82,100.84,1359200005.0
2007-07-05 17:25:00,100.84,100.86,100.83,100.85,1415500006.0
2007-07-05 17:26:00,100.85,100.87,100.85,100.86,1445599993.0
2007-07-05 17:27:00,100.86,100.87,100.85,100.86,1480899990.0
2007-07-05 17:28:00,100.87,100.875,100.86,100.865,634900001.0
2007-07-05 17:29:00,100.865,100.88,100.86,100.87,592999999.0
2007-07-05 17:30:00,100.87,100.89,100.86,100.87,955700001.0
2007-07-05 17:31:00,100.865,100.885,100.86,100.87,1215400004.0
2007-07-05 17:32:00,100.87,100.9,100.87,100.875,710999995.0
2007-07-05 17:33:00,100.875,100.875,100.84,100.845,946999996.0
2007-07-05 17:34:00,100.85,100.86,100.83,100.85,680000002.0
2007-07-05 17:35:00,100.86,100.885,100.85,100.885,597499997.0
2007-07-05 17:36:00,100.885,100.885,100.875,100.88,795999998.0
2007-07-05 17:37:00,100.88,100.9,100.88,100.89,381600000.0
2007-07-05 17:38:00,100.89,100.89,100.86,100.875,1061700002.0
2007-07-05 17:39:00,100.875,100.88,100.85,100.855,1097399999.0
2007-07-05 17:40:00,100.86,100.86,100.85,100.86,194800000.0
2007-07-05 17:41:00,100.855,100.87,100.85,100.86,442199995.0
2007-07-05 17:42:00,100.865,100.87,100.85,100.87,826799992.0
2007-07-05 17:43:00,100.87,100.87,100.845,100.85,999400000.0
2007-07-05 17:44:00,100.85,100.86,100.85,100.85,718400001.0
2007-07-05 17:45:00,100.85,100.855,100.82,100.82,1184199992.0
2007-07-05 17:46:00,100.82,100.84,100.82,100.835,1040799997.0
2007-07-05 17:47:00,100.83,100.84,100.82,100.82,941599998.0
2007-07-05 17:48:00,100.81,100.84,100.81,100.835,1101599997.0
2007-07-05 17:49:00,100.84,100.85,100.83,100.84,667800001.0
2007-07-05 17:50:00,100.84,100.84,100.83,100.835,525599996.0
2007-07-05 17:51:00,100.835,100.84,100.83,100.84,442400000.0
2007-07-05 17:52:00,100.84,100.85,100.83,100.835,306299998.0
2007-07-05 17:53:00,100.83,100.84,100.81,100.825,768800008.0
2007-07-05 17:54:00,100.82,100.83,100.81,100.82,1025399998.0
2007-07-05 17:55:00,100.82,100.84,100.82,100.83,429800001.0
2007-07-05 17:56:00,100.83,100.83,100.82,100.82,80000000.0
2007-07-05 17:57:00,100.82,100.835,100.81,100.81,639799995.0
2007-07-05 17:58:00,100.83,100.83,100.83,100.83,403499997.0
2007-07-05 17:59:00,100.83,100.84,100.82,100.84,671999999.0
2007-07-05 18:00:00,100.84,100.845,100.83,100.84,660100007.0
2007-07-05 18:01:00,100.83,100.86,100.83,100.845,1211100001.0
2007-07-05 18:02:00,100.85,100.85,100.81,100.82,814199998.0
2007-07-05 18:03:00,100.82,100.84,100.82,100.84,481299997.0
2007-07-05 18:04:00,100.83,100.85,100.83,100.84,311199999.0
2007-07-05 18:05:00,100.84,100.85,100.84,100.84,224799999.0
2007-07-05 18:06:00,100.84,100.85,100.83,100.84,797599995.0
2007-07-05 18:07:00,100.84,100.85,100.84,100.85,131099999.0
2007-07-05 18:08:00,100.85,100.85,100.84,100.85,381800000.0
2007-07-05 18:09:00,100.85,100.86,100.83,100.83,572800000.0
2007-07-05 18:10:00,100.84,100.85,100.84,100.85,972399992.0
2007-07-05 18:11:00,100.85,100.85,100.84,100.84,286299998.0
2007-07-05 18:12:00,100.84,100.86,100.84,100.84,772300000.0
2007-07-05 18:13:00,100.84,100.88,100.84,100.86,1415900005.0
2007-07-05 18:14:00,100.86,100.87,100.86,100.86,233700000.0
2007-07-05 18:15:00,100.855,100.86,100.83,100.83,312499995.0
2007-07-05 18:16:00,100.83,100.85,100.83,100.84,1717099978.0
2007-07-05 18:17:00,100.84,100.85,100.84,100.85,267700001.0
2007-07-05 18:18:00,100.85,100.85,100.83,100.83,515999999.0
2007-07-05 18:19:00,100.82,100.83,100.82,100.82,372900000.0
2007-07-05 18:20:00,100.825,100.83,100.8,100.82,278600002.0
2007-07-05 18:21:00,100.82,100.82,100.82,100.82,4800000.0
2007-07-05 18:22:00,100.82,100.83,100.82,100.83,248799999.0
2007-07-05 18:23:00,100.83,100.83,100.82,100.82,159999999.0
2007-07-05 18:24:00,100.82,100.83,100.81,100.815,1025199998.0
2007-07-05 18:25:00,100.82,100.83,100.81,100.81,602700002.0
2007-07-05 18:26:00,100.81,100.83,100.81,100.83,262400000.0
2007-07-05 18:27:00,100.83,100.84,100.815,100.82,718300001.0
2007-07-05 18:28:00,100.78,100.798,100.769,100.78,956700009.0
2007-07-05 18:29:00,100.82,100.82,100.81,100.82,290800000.0
2007-07-05 18:30:00,100.815,100.82,100.8,100.8,784900000.0
2007-07-05 18:31:00,100.8,100.82,100.8,100.82,1185199992.0
2007-07-05 18:32:00,100.82,100.82,100.805,100.805,427999999.0
2007-07-05 18:33:00,100.81,100.815,100.8,100.81,1163500005.0
2007-07-05 18:34:00,100.805,100.81,100.8,100.81,303200000.0
2007-07-05 18:35:00,100.81,100.82,100.8,100.81,848899992.0
2007-07-05 18:36:00,100.81,100.82,100.8,100.815,578300001.0
2007-07-05 18:37:00,100.82,100.84,100.815,100.84,414300003.0
2007-07-05 18:38:00,100.84,100.84,100.81,100.81,545199996.0
2007-07-05 18:39:00,100.82,100.84,100.815,100.84,441499998.0
2007-07-05 18:40:00,100.84,100.84,100.82,100.84,334300000.0
2007-07-05 18:41:00,100.84,100.85,100.83,100.85,441200003.0
2007-07-05 18:42:00,100.84,100.85,100.84,100.85,363699999.0
2007-07-05 18:43:00,100.85,100.86,100.85,100.85,435200003.0
2007-07-05 18:44:00,100.86,100.87,100.85,100.85,611300010.0
2007-07-05 18:45:00,100.865,100.87,100.865,100.87,71800000.0
2007-07-05 18:46:00,100.865,100.885,100.86,100.885,447800000.0
2007-07-05 18:47:00,100.88,100.91,100.88,100.89,664200001.0
2007-07-05 18:48:00,100.89,100.9,100.88,100.89,607399995.0
2007-07-05 18:49:00,100.9,100.9,100.88,100.88,525799995.0
2007-07-05 18:50:00,100.89,100.9,100.87,100.88,521000008.0
2007-07-05 18:51:00,100.88,100.89,100.87,100.885,541400002.0
2007-07-05 18:52:00,100.88,100.89,100.87,100.88,376399996.0
2007-07-05 18:53:00,100.89,100.89,100.87,100.88,591200001.0
2007-07-05 18:54:00,100.88,100.88,100.875,100.88,299600000.0
2007-07-05 18:55:00,100.88,100.88,100.865,100.87,363799996.0
2007-07-05 18:56:00,100.87,100.87,100.86,100.86,523200000.0
2007-07-05 18:57:00,100.86,100.875,100.86,100.87,240799999.0
2007-07-05 18:58:00,100.87,100.87,100.87,100.87,2400000.0
2007-07-05 18:59:00,100.87,100.87,100.86,100.86,307100001.0
2007-07-05 19:00:00,100.86,100.865,100.85,100.86,329400004.0
2007-07-05 19:01:00,100.86,100.865,100.86,100.86,185600000.0
2007-07-05 19:02:00,100.86,100.865,100.86,100.865,255200000.0
2007-07-05 19:03:00,100.865,100.88,100.86,100.865,706999996.0
2007-07-05 19:04:00,100.85,100.865,100.84,100.84,537200010.0
2007-07-05 19:05:00,100.85,100.865,100.84,100.865,433900000.0
2007-07-05 19:06:00,100.86,100.89,100.86,100.885,1027600017.0
2007-07-05 19:07:00,100.88,100.88,100.87,100.88,153600000.0
2007-07-05 19:08:00,100.88,100.88,100.87,100.88,201500000.0
2007-07-05 19:09:00,100.885,100.885,100.885,100.885,5600000.0
2007-07-05 19:10:00,100.88,100.89,100.88,100.89,151199999.0
2007-07-05 19:11:00,100.89,100.89,100.88,100.88,337400001.0
2007-07-05 19:12:00,100.88,100.89,100.87,100.89,295599995.0
2007-07-05 19:13:00,100.89,100.905,100.88,100.9,350300001.0
2007-07-05 19:14:00,100.895,100.9,100.88,100.9,660100005.0
2007-07-05 19:15:00,100.9,100.91,100.89,100.9,355100002.0
2007-07-05 19:16:00,100.9,100.91,100.89,100.905,220800004.0
2007-07-05 19:17:00,100.905,100.91,100.9,100.9,188000000.0
2007-07-05 19:18:00,100.9,100.905,100.89,100.9,453200003.0
2007-07-05 19:19:00,100.905,100.905,100.9,100.905,43199999.0
2007-07-05 19:20:00,100.905,100.91,100.9,100.91,135200000.0
2007-07-05 19:21:00,100.91,100.91,100.9,100.91,135199998.0
2007-07-05 19:22:00,100.91,100.91,100.88,100.885,450600001.0
2007-07-05 19:23:00,100.89,100.89,100.88,100.89,249600006.0
2007-07-05 19:24:00,100.89,100.895,100.885,100.89,122399998.0
2007-07-05 19:25:00,100.89,100.89,100.875,100.875,83199999.0
2007-07-05 19:26:00,100.87,100.875,100.85,100.865,1236399983.0
2007-07-05 19:27:00,100.865,100.88,100.86,100.87,387400002.0
2007-07-05 19:28:00,100.88,100.89,100.87,100.885,185399999.0
2007-07-05 19:29:00,100.88,100.89,100.87,100.87,746100022.0
2007-07-05 19:30:00,100.87,100.89,100.87,100.89,395300010.0
2007-07-05 19:31:00,100.89,100.9,100.88,100.885,603299992.0
2007-07-05 19:32:00,100.88,100.89,100.88,100.89,472799999.0
2007-07-05 19:33:00,100.89,100.9,100.89,100.895,132000000.0
2007-07-05 19:34:00,100.9,100.91,100.89,100.905,424000001.0
2007-07-05 19:35:00,100.9,100.905,100.89,100.9,473699994.0
2007-07-05 19:36:00,100.905,100.91,100.9,100.9,358599998.0
2007-07-05 19:37:00,100.9,100.905,100.89,100.89,188000000.0
2007-07-05 19:38:00,100.9,100.9,100.9,100.9,25600000.0
2007-07-05 19:39:00,100.9,100.9,100.88,100.885,171200000.0
2007-07-05 19:40:00,100.885,100.9,100.885,100.9,144000000.0
2007-07-05 19:41:00,100.9,100.9,100.895,100.9,96500000.0
2007-07-05 19:42:00,100.9,100.91,100.88,100.89,540399996.0
2007-07-05 19:43:00,100.89,100.9,100.89,100.89,128800000.0
2007-07-05 19:44:00,100.9,100.9,100.89,100.89,18400000.0
2007-07-05 19:45:00,100.89,100.89,100.88,100.88,180500000.0
2007-07-05 19:46:00,100.89,100.9,100.88,100.9,265700001.0
2007-07-05 19:47:00,100.89,100.9,100.88,100.885,320599996.0
2007-07-05 19:48:00,100.89,100.89,100.88,100.88,46400000.0
2007-07-05 19:49:00,100.88,100.88,100.87,100.87,88000000.0
2007-07-05 19:50:00,100.87,100.88,100.86,100.87,688100006.0
2007-07-05 19:51:00,100.87,100.87,100.865,100.87,65200000.0
2007-07-05 19:52:00,100.87,100.87,100.85,100.865,249300002.0
2007-07-05 19:53:00,100.87,100.87,100.87,100.87,1600000.0
2007-07-05 19:54:00,100.87,100.88,100.87,100.87,100800000.0
2007-07-05 19:55:00,100.88,100.89,100.86,100.88,409800005.0
2007-07-05 19:56:00,100.89,100.89,100.88,100.885,236000000.0
2007-07-05 19:57:00,100.89,100.9,100.88,100.89,99200000.0
2007-07-05 19:58:00,100.89,100.91,100.89,100.91,121600000.0
2007-07-05 19:59:00,100.91,100.91,100.89,100.91,683200000.0
2007-07-05 20:00:00,100.91,100.91,100.895,100.895,399200000.0
2007-07-05 20:01:00,100.9,100.9,100.89,100.89,221600000.0
2007-07-05 20:02:00,100.89,100.89,100.88,100.88,411399997.0
2007-07-05 20:03:00,100.89,100.9,100.88,100.9,583200002.0
2007-07-05 20:04:00,100.895,100.91,100.89,100.91,250099999.0
2007-07-05 20:05:00,100.91,100.92,100.9,100.92,662400001.0
2007-07-05 20:06:00,100.93,100.93,100.92,100.93,23200000.0
2007-07-05 20:07:00,100.92,100.93,100.92,100.93,60000000.0
2007-07-05 20:08:00,100.907,100.915,100.881,100.881,653099998.0
2007-07-05 20:09:00,100.93,100.93,100.91,100.92,183999998.0
2007-07-05 20:10:00,100.93,100.93,100.92,100.93,91700000.0
2007-07-05 20:11:00,100.93,100.93,100.92,100.92,178899998.0
2007-07-05 20:12:00,100.93,100.93,100.93,100.93,9600000.0
2007-07-05 20:13:00,100.93,100.93,100.93,100.93,2400000.0
2007-07-05 20:14:00,100.93,100.93,100.92,100.92,206400000.0
2007-07-05 20:15:00,100.92,100.92,100.92,100.92,172800000.0
2007-07-05 20:16:00,100.92,100.92,100.91,100.92,135300000.0
2007-07-05 20:17:00,100.92,100.92,100.9,100.92,698000005.0
2007-07-05 20:18:00,100.92,100.93,100.915,100.92,197600000.0
2007-07-05 20:19:00,100.92,100.94,100.92,100.94,206400000.0
2007-07-05 20:20:00,100.935,100.935,100.93,100.93,220800000.0
2007-07-05 20:21:00,100.93,100.93,100.93,100.93,70400000.0
2007-07-05 20:22:00,100.93,100.93,100.915,100.92,42700000.0
2007-07-05 20:23:00,100.92,100.935,100.92,100.935,395999999.0
2007-07-05 20:24:00,100.93,100.935,100.93,100.93,89600000.0
2007-07-05 20:25:00,100.93,100.93,100.93,100.93,36000000.0
2007-07-05 20:26:00,100.93,100.93,100.92,100.93,87700003.0
2007-07-05 20:27:00,100.93,100.93,100.92,100.93,492299999.0
2007-07-05 20:28:00,100.93,100.93,100.91,100.93,174099999.0
2007-07-05 20:29:00,100.93,100.94,100.92,100.92,289600000.0
2007-07-05 20:30:00,100.92,100.93,100.92,100.925,228800000.0
2007-07-05 20:31:00,100.93,100.93,100.93,100.93,68800000.0
2007-07-05 20:32:00,100.93,100.93,100.93,100.93,4800000.0
2007-07-05 20:33:00,100.93,100.93,100.92,100.92,109600000.0
2007-07-05 20:34:00,100.92,100.92,100.92,100.92,16000000.0
2007-07-05 20:35:00,100.92,100.93,100.92,100.93,84800000.0
2007-07-05 20:36:00,100.93,100.93,100.92,100.92,180000000.0
2007-07-05 20:37:00,100.925,100.93,100.92,100.93,86000000.0
2007-07-05 20:38:00,100.93,100.93,100.91,100.915,329900000.0
2007-07-05 20:39:00,100.9,100.93,100.9,100.92,435199996.0
2007-07-05 20:40:00,100.92,100.92,100.91,100.92,121600000.0
2007-07-05 20:41:00,100.92,100.93,100.905,100.915,529000000.0
2007-07-05 20:42:00,100.915,100.92,100.91,100.91,253599998.0
2007-07-05 20:43:00,100.92,100.93,100.91,100.91,355300000.0
2007-07-05 20:44:00,100.915,100.93,100.91,100.92,346200000.0
2007-07-05 20:45:00,100.925,100.93,100.91,100.93,215199998.0
2007-07-05 20:46:00,100.887,100.895,100.882,100.895,23600000.0
2007-07-05 20:47:00,100.93,100.93,100.925,100.925,44000000.0
2007-07-05 20:48:00,100.916,100.916,100.888,100.916,328100001.0
2007-07-05 20:49:00,100.93,100.95,100.93,100.93,252000000.0
2007-07-05 20:50:00,100.94,100.94,100.91,100.91,389600000.0
2007-07-05 20:51:00,100.91,100.94,100.91,100.935,513599999.0
2007-07-05 20:52:00,100.935,100.94,100.93,100.94,466400000.0
2007-07-05 20:53:00,100.94,100.94,100.92,100.93,385600000.0
2007-07-05 20:54:00,100.93,100.93,100.93,100.93,52000000.0
2007-07-05 20:55:00,100.93,100.93,100.925,100.93,57600000.0
2007-07-05 20:56:00,100.93,100.93,100.91,100.93,242399999.0
2007-07-05 20:57:00,100.92,100.93,100.92,100.92,321999999.0
2007-07-05 20:58:00,100.92,100.93,100.91,100.91,164000000.0
2007-07-05 20:59:00,100.92,100.95,100.92,100.95,463999998.0
2007-07-05 21:00:00,100.95,100.98,100.945,100.95,395199999.0
2007-07-05 21:01:00,100.95,100.95,100.94,100.95,390999995.0
2007-07-05 21:02:00,100.95,100.95,100.94,100.95,358399994.0
2007-07-05 21:03:00,100.95,100.95,100.95,100.95,4800000.0
2007-07-05 21:04:00,100.95,100.955,100.945,100.955,107200000.0
2007-07-05 21:05:00,100.96,100.96,100.945,100.95,75300000.0
2007-07-05 21:06:00,100.95,100.95,100.94,100.94,110499996.0
2007-07-05 21:07:00,100.95,100.95,100.93,100.95,241099999.0
2007-07-05 21:08:00,100.945,100.97,100.93,100.955,230400000.0
2007-07-05 21:09:00,100.955,100.97,100.95,100.95,370400000.0
2007-07-05 21:10:00,100.95,100.95,100.93,100.94,451099996.0
2007-07-05 21:11:00,100.95,100.95,100.935,100.945,214600000.0
2007-07-05 21:12:00,100.945,100.945,100.93,100.945,224100002.0
2007-07-05 21:13:00,100.945,100.945,100.94,100.94,140500000.0
2007-07-05 21:14:00,100.94,100.94,100.93,100.935,213300002.0
2007-07-05 21:15:00,100.935,100.95,100.93,100.945,381800000.0
2007-07-05 21:16:00,100.94,100.945,100.93,100.94,160100000.0
2007-07-05 21:17:00,100.945,100.95,100.945,100.95,98400000.0
2007-07-05 21:18:00,100.95,100.95,100.94,100.95,63900000.0
2007-07-05 21:19:00,100.95,100.95,100.94,100.94,111200000.0
2007-07-05 21:20:00,100.94,100.94,100.94,100.94,48800000.0
2007-07-05 21:21:00,100.94,100.94,100.94,100.94,128800000.0
2007-07-05 21:22:00,100.94,100.94,100.94,100.94,9600000.0
2007-07-05 21:23:00,100.94,100.94,100.935,100.935,39200000.0
2007-07-05 21:24:00,100.94,100.95,100.93,100.95,85600002.0
2007-07-05 21:25:00,100.95,100.96,100.95,100.96,19200000.0
2007-07-05 21:26:00,100.96,100.97,100.96,100.96,203200000.0
2007-07-05 21:27:00,100.96,100.97,100.94,100.95,273399999.0
2007-07-05 21:28:00,100.96,100.97,100.95,100.96,327999997.0
2007-07-05 21:29:00,100.96,100.96,100.96,100.96,132000000.0
2007-07-05 21:30:00,100.96,100.98,100.96,100.97,211400000.0
2007-07-05 21:31:00,100.96,100.97,100.96,100.97,361300001.0
2007-07-05 21:32:00,100.97,100.98,100.96,100.96,223800001.0
2007-07-05 21:33:00,100.96,100.97,100.96,100.965,77600000.0
2007-07-05 21:34:00,100.965,100.97,100.96,100.97,104400000.0
2007-07-05 21:35:00,100.96,100.965,100.96,100.96,249600000.0
2007-07-05 21:36:00,100.96,100.96,100.955,100.96,52900000.0
2007-07-05 21:37:00,100.97,100.97,100.95,100.96,457499999.0
2007-07-05 21:38:00,100.96,100.97,100.95,100.955,230100002.0
2007-07-05 21:39:00,100.96,100.98,100.96,100.98,123200000.0
2007-07-05 21:40:00,100.98,100.98,100.97,100.97,109500000.0
2007-07-05 21:41:00,100.97,100.98,100.96,100.98,193100002.0
2007-07-05 21:42:00,100.98,100.98,100.98,100.98,74400000.0
2007-07-05 21:43:00,100.99,100.99,100.98,100.98,7200000.0
2007-07-05 21:44:00,100.948,100.965,100.948,100.96,343100000.0
2007-07-05 21:45:00,100.98,100.98,100.97,100.98,208100001.0
2007-07-05 21:46:00,100.98,100.98,100.97,100.98,295500004.0
2007-07-05 21:47:00,100.98,100.99,100.975,100.975,217600000.0
2007-07-05 21:48:00,100.98,100.98,100.98,100.98,24000000.0
2007-07-05 21:49:00,100.98,100.98,100.98,100.98,56800000.0
2007-07-05 21:50:00,100.98,100.98,100.97,100.98,220700002.0
2007-07-05 21:51:00,100.98,100.98,100.97,100.98,78799998.0
2007-07-05 21:52:00,100.975,100.98,100.975,100.98,23200000.0
2007-07-05 21:53:00,100.975,100.99,100.975,100.98,127200000.0
2007-07-05 21:54:00,100.985,100.99,100.985,100.985,31200000.0
2007-07-05 21:55:00,100.985,100.99,100.98,100.985,47000000.0
2007-07-05 21:56:00,100.98,100.99,100.98,100.98,163499994.0
2007-07-05 21:57:00,100.99,101.01,100.99,101.0,249600000.0
2007-07-05 21:58:00,101.0,101.0,101.0,101.0,40000000.0
2007-07-05 21:59:00,101.01,101.01,101.01,101.01,12900000.0
2007-07-05 22:00:00,101.005,101.01,100.99,101.01,491800002.0
2007-07-05 22:01:00,101.005,101.01,100.99,101.0,117400002.0
2007-07-05 22:02:00,101.01,101.01,101.0,101.01,92000000.0
2007-07-05 22:03:00,101.01,101.01,100.975,100.975,208100001.0
2007-07-05 22:04:00,100.98,100.98,100.97,100.97,272799994.0
2007-07-05 22:05:00,100.97,100.98,100.97,100.98,152800000.0
2007-07-05 22:06:00,100.975,100.98,100.975,100.98,20800000.0
2007-07-05 22:07:00,100.98,100.98,100.98,100.98,14400000.0
2007-07-05 22:08:00,100.975,100.975,100.95,100.96,366399999.0
2007-07-05 22:09:00,100.95,100.97,100.95,100.96,243499999.0
2007-07-05 22:10:00,100.96,100.97,100.95,100.95,434900000.0
2007-07-05 22:11:00,100.96,100.96,100.95,100.955,197099999.0
2007-07-05 22:12:00,100.955,100.955,100.93,100.95,352800000.0
2007-07-05 22:13:00,100.95,100.96,100.94,100.95,263299996.0
2007-07-05 22:14:00,100.95,100.95,100.94,100.94,204300000.0
2007-07-05 22:15:00,100.95,100.95,100.94,100.94,91600000.0
2007-07-05 22:16:00,100.93,100.93,100.91,100.92,283200000.0
2007-07-05 22:17:00,100.92,100.92,100.9,100.91,342899998.0
2007-07-05 22:18:00,100.91,100.92,100.91,100.92,122600000.0
2007-07-05 22:19:00,100.915,100.92,100.915,100.92,140800000.0
2007-07-05 22:20:00,100.92,100.925,100.92,100.92,108000000.0
2007-07-05 22:21:00,100.92,100.925,100.92,100.925,123200000.0
2007-07-05 22:22:00,100.93,100.93,100.93,100.93,23700000.0
2007-07-05 22:23:00,100.93,100.93,100.93,100.93,13600000.0
2007-07-05 22:24:00,100.93,100.93,100.93,100.93,129600000.0
2007-07-05 22:25:00,100.93,100.93,100.92,100.93,98400000.0
2007-07-05 22:26:00,100.93,100.93,100.93,100.93,2400000.0
2007-07-05 22:27:00,100.93,100.94,100.93,100.94,68800000.0
2007-07-05 22:28:00,100.935,100.935,100.92,100.935,288800000.0
2007-07-05 22:29:00,100.935,100.94,100.925,100.94,113200000.0
2007-07-05 22:30:00,100.94,100.945,100.93,100.93,410900000.0
2007-07-05 22:31:00,100.93,100.93,100.92,100.92,80000000.0
2007-07-05 22:32:00,100.93,100.94,100.93,100.94,51200000.0
2007-07-05 22:33:00,100.94,100.95,100.925,100.94,422200001.0
2007-07-05 22:34:00,100.94,100.95,100.93,100.94,163400002.0
2007-07-05 22:35:00,100.94,100.94,100.94,100.94,52800000.0
2007-07-05 22:36:00,100.913,100.922,100.883,100.922,99900000.0
2007-07-05 22:37:00,100.94,100.94,100.94,100.94,12000000.0
2007-07-05 22:38:00,100.94,100.94,100.94,100.94,4000000.0
2007-07-05 22:39:00,100.94,100.94,100.93,100.94,211200000.0
2007-07-05 22:40:00,100.94,100.95,100.93,100.95,264100000.0
2007-07-05 22:41:00,100.95,100.96,100.94,100.95,370099997.0
2007-07-05 22:42:00,100.97,100.97,100.95,100.955,260599999.0
2007-07-05 22:43:00,100.97,100.98,100.94,100.96,352299999.0
2007-07-05 22:44:00,100.96,100.96,100.95,100.96,90199999.0
2007-07-05 22:45:00,100.96,100.965,100.95,100.96,201600000.0
2007-07-05 22:46:00,100.96,100.96,100.96,100.96,124000000.0
2007-07-05 22:47:00,100.96,100.96,100.95,100.95,71199999.0
2007-07-05 22:48:00,100.96,100.97,100.94,100.97,328899997.0
2007-07-05 22:49:00,100.97,100.98,100.96,100.98,60800000.0
2007-07-05 22:50:00,100.98,100.98,100.97,100.97,14400000.0
2007-07-05 22:51:00,100.96,100.97,100.955,100.96,51600000.0
2007-07-05 22:52:00,100.97,100.97,100.97,100.97,15200000.0
2007-07-05 22:53:00,100.97,100.97,100.96,100.97,32000000.0
2007-07-05 22:54:00,100.965,100.97,100.955,100.955,84000000.0
2007-07-05 22:55:00,100.96,100.98,100.95,100.96,157000000.0
2007-07-05 22:56:00,100.97,100.98,100.965,100.975,16800000.0
2007-07-05 22:57:00,100.975,100.975,100.96,100.96,73600000.0
2007-07-05 22:58:00,100.96,100.98,100.96,100.98,170100000.0
2007-07-05 22:59:00,100.98,100.99,100.96,100.98,48000000.0
2007-07-05 23:00:00,100.97,100.97,100.94,100.95,54700000.0
2007-07-05 23:01:00,100.97,100.98,100.95,100.98,113399997.0
2007-07-05 23:02:00,100.96,100.98,100.96,100.98,22300000.0
2007-07-05 23:03:00,100.96,100.99,100.96,100.98,125799997.0
2007-07-05 23:04:00,100.97,100.99,100.95,100.95,182999997.0
2007-07-05 23:05:00,100.99,100.99,100.96,100.98,89199996.0
2007-07-05 23:06:00,100.98,100.98,100.95,100.97,176700004.0
2007-07-05 23:07:00,100.98,100.98,100.98,100.98,4000000.0
2007-07-05 23:08:00,100.98,100.98,100.98,100.98,24000000.0
2007-07-05 23:09:00,100.98,100.995,100.98,100.995,60699999.0
2007-07-05 23:10:00,100.995,101.0,100.97,100.97,161400002.0
2007-07-05 23:11:00,100.99,100.99,100.985,100.985,37500000.0
2007-07-05 23:12:00,100.98,100.985,100.98,100.98,102400000.0
2007-07-05 23:13:00,100.98,100.99,100.97,100.99,103900000.0
2007-07-05 23:14:00,100.99,100.99,100.96,100.97,112300000.0
2007-07-05 23:15:00,100.97,100.995,100.97,100.985,96800000.0
2007-07-05 23:16:00,100.985,100.995,100.98,100.99,152000000.0
2007-07-05 23:17:00,100.99,100.99,100.985,100.985,26400000.0
2007-07-05 23:18:00,100.99,100.995,100.97,100.995,80699999.0
2007-07-05 23:19:00,100.995,100.995,100.99,100.99,32700000.0
2007-07-05 23:20:00,100.99,101.0,100.97,100.99,153800001.0
2007-07-05 23:21:00,100.99,100.99,100.97,100.97,109700000.0
2007-07-05 23:22:00,100.98,100.98,100.95,100.97,128500000.0
2007-07-05 23:23:00,100.96,100.975,100.95,100.965,135999999.0
2007-07-05 23:24:00,100.965,100.97,100.965,100.965,61600000.0
2007-07-05 23:25:00,100.953,100.956,100.936,100.944,262600002.0
2007-07-05 23:26:00,100.965,100.975,100.965,100.97,140000000.0
2007-07-05 23:27:00,100.97,100.97,100.94,100.94,149100000.0
2007-07-05 23:28:00,100.945,100.95,100.92,100.93,129400000.0
2007-07-05 23:29:00,100.94,100.94,100.94,100.94,14300000.0
2007-07-05 23:30:00,100.937,100.937,100.914,100.917,207999996.0
2007-07-05 23:31:00,100.95,100.95,100.935,100.94,43200000.0
2007-07-05 23:32:00,100.94,100.955,100.92,100.94,118300001.0
2007-07-05 23:33:00,100.94,100.95,100.93,100.93,110199998.0
2007-07-05 23:34:00,100.95,100.95,100.945,100.945,24800000.0
2007-07-05 23:35:00,100.887,100.922,100.887,100.921,403899998.0
2007-07-05 23:36:00,100.945,100.945,100.91,100.935,89500000.0
2007-07-05 23:37:00,100.935,100.94,100.935,100.94,19200000.0
2007-07-05 23:38:00,100.94,100.94,100.935,100.94,36000000.0
2007-07-05 23:39:00,100.94,100.94,100.935,100.935,16800000.0
2007-07-05 23:40:00,100.94,100.94,100.94,100.94,15200000.0
2007-07-05 23:41:00,100.94,100.96,100.935,100.955,92800000.0
2007-07-05 23:42:00,100.93,100.95,100.93,100.945,43099999.0
2007-07-05 23:43:00,100.945,100.945,100.93,100.93,52000000.0
2007-07-05 23:44:00,100.93,100.94,100.87,100.905,355800001.0
2007-07-05 23:45:00,100.88,100.92,100.88,100.905,175700000.0
2007-07-05 23:46:00,100.9,100.91,100.9,100.91,88500000.0
2007-07-05 23:47:00,100.91,100.91,100.905,100.91,23200000.0
2007-07-05 23:48:00,100.902,100.902,100.884,100.885,338600010.0
2007-07-05 23:49:00,100.91,100.935,100.91,100.93,193599999.0
2007-07-05 23:50:00,100.91,100.945,100.91,100.93,125299999.0
2007-07-05 23:51:00,100.93,100.935,100.91,100.935,56699999.0
2007-07-05 23:52:00,100.935,100.935,100.93,100.935,28000000.0
2007-07-05 23:53:00,100.935,100.94,100.92,100.92,104300000.0
2007-07-05 23:54:00,100.93,100.935,100.86,100.9,152000001.0
2007-07-05 23:55:00,100.89,100.925,100.89,100.92,99900000.0
2007-07-05 23:56:00,100.92,100.93,100.905,100.92,237200000.0
2007-07-05 23:57:00,100.91,100.915,100.91,100.91,57600000.0
2007-07-05 23:58:00,100.915,100.92,100.91,100.91,49600000.0
2007-07-05 23:59:00,100.91,100.91,100.91,100.91,19200000.0
2007-07-06 00:00:00,100.91,100.93,100.905,100.925,200600000.0
2007-07-06 00:01:00,100.925,100.94,100.925,100.93,110400000.0
2007-07-06 00:02:00,100.93,100.935,100.91,100.93,232200003.0
2007-07-06 00:03:00,100.93,100.93,100.91,100.93,135499999.0
2007-07-06 00:04:00,100.93,100.93,100.92,100.93,217500000.0
2007-07-06 00:05:00,100.92,100.945,100.92,100.93,118600000.0
2007-07-06 00:06:00,100.93,100.95,100.92,100.945,95700001.0
2007-07-06 00:07:00,100.95,100.965,100.95,100.965,60800000.0
2007-07-06 00:08:00,100.965,100.965,100.945,100.945,107200000.0
2007-07-06 00:09:00,100.94,100.95,100.94,100.945,83300000.0
2007-07-06 00:10:00,100.945,100.945,100.945,100.945,5600000.0
2007-07-06 00:11:00,100.95,100.955,100.94,100.945,28800000.0
2007-07-06 00:12:00,100.95,100.95,100.92,100.93,143100001.0
2007-07-06 00:13:00,100.93,100.94,100.93,100.93,148000000.0
2007-07-06 00:14:00,100.93,100.935,100.92,100.935,86300000.0
2007-07-06 00:15:00,100.93,100.93,100.925,100.93,67200000.0
2007-07-06 00:16:00,100.93,100.935,100.93,100.935,90200000.0
2007-07-06 00:17:00,100.935,100.935,100.935,100.935,2500000.0
2007-07-06 00:18:00,100.935,100.945,100.93,100.94,136600000.0
2007-07-06 00:19:00,100.93,100.95,100.93,100.95,147699998.0
2007-07-06 00:20:00,100.95,100.95,100.925,100.925,92800000.0
2007-07-06 00:21:00,100.925,100.935,100.92,100.92,130400000.0
2007-07-06 00:22:00,100.92,100.92,100.91,100.915,60400000.0
2007-07-06 00:23:00,100.92,100.92,100.915,100.92,34500000.0
2007-07-06 00:24:00,100.92,100.92,100.915,100.915,60000000.0
2007-07-06 00:25:00,100.92,100.93,100.92,100.93,59200000.0
2007-07-06 00:26:00,100.92,100.935,100.92,100.935,27899999.0
2007-07-06 00:27:00,100.935,100.935,100.93,100.93,16800000.0
2007-07-06 00:28:00,100.935,100.965,100.935,100.96,147100000.0
2007-07-06 00:29:00,100.96,100.97,100.94,100.955,85500001.0
2007-07-06 00:30:00,100.96,100.96,100.955,100.96,41600000.0
2007-07-06 00:31:00,100.96,100.96,100.94,100.955,40800000.0
2007-07-06 00:32:00,100.96,100.96,100.94,100.95,85600000.0
2007-07-06 00:33:00,100.95,100.965,100.93,100.95,317500002.0
2007-07-06 00:34:00,100.94,100.975,100.94,100.96,279200000.0
2007-07-06 00:35:00,100.96,100.97,100.925,100.965,268700000.0
2007-07-06 00:36:00,100.965,100.965,100.93,100.955,274500000.0
2007-07-06 00:37:00,100.96,100.975,100.95,100.96,255999999.0
2007-07-06 00:38:00,100.97,100.985,100.96,100.98,222799999.0
2007-07-06 00:39:00,100.98,100.98,100.96,100.97,102100000.0
2007-07-06 00:40:00,100.97,100.985,100.96,100.96,208900000.0
2007-07-06 00:41:00,100.96,100.98,100.96,100.97,133600000.0
2007-07-06 00:42:00,100.97,100.975,100.94,100.94,128700000.0
2007-07-06 00:43:00,100.94,100.975,100.94,100.975,189500001.0
2007-07-06 00:44:00,100.975,100.975,100.97,100.97,64800000.0
2007-07-06 00:45:00,100.97,100.97,100.95,100.95,122400000.0
2007-07-06 00:46:00,100.96,100.965,100.96,100.965,64000000.0
2007-07-06 00:47:00,100.965,100.965,100.95,100.955,54400000.0
2007-07-06 00:48:00,100.96,100.96,100.955,100.96,72800000.0
2007-07-06 00:49:00,100.96,100.96,100.955,100.955,112800000.0
2007-07-06 00:50:00,100.955,100.96,100.95,100.95,93000000.0
2007-07-06 00:51:00,100.94,100.95,100.93,100.94,212800000.0
2007-07-06 00:52:00,100.94,100.95,100.935,100.95,95000000.0
2007-07-06 00:53:00,100.94,100.96,100.92,100.95,182099998.0
2007-07-06 00:54:00,100.955,100.965,100.93,100.965,81900002.0
2007-07-06 00:55:00,100.965,100.965,100.94,100.965,202500003.0
2007-07-06 00:56:00,100.97,100.975,100.97,100.975,41600000.0
2007-07-06 00:57:00,100.97,100.97,100.97,100.97,55200000.0
2007-07-06 00:58:00,100.97,100.97,100.96,100.96,87200000.0
2007-07-06 00:59:00,100.96,100.975,100.96,100.97,124800000.0
2007-07-06 01:00:00,100.97,100.975,100.94,100.94,260000000.0
2007-07-06 01:01:00,100.94,100.995,100.94,100.99,556500007.0
2007-07-06 01:02:00,100.985,101.01,100.96,100.98,462099999.0
2007-07-06 01:03:00,100.96,100.98,100.96,100.96,136600002.0
2007-07-06 01:04:00,100.97,100.98,100.97,100.97,92000000.0
2007-07-06 01:05:00,100.965,100.975,100.96,100.97,135600000.0
2007-07-06 01:06:00,100.97,100.98,100.965,100.965,256800000.0
2007-07-06 01:07:00,100.965,100.965,100.95,100.965,63600000.0
2007-07-06 01:08:00,100.96,100.965,100.96,100.96,172800000.0
2007-07-06 01:09:00,100.96,100.96,100.94,100.96,90300001.0
2007-07-06 01:10:00,100.96,100.96,100.96,100.96,44000000.0
2007-07-06 01:11:00,100.95,100.97,100.95,100.97,91999999.0
2007-07-06 01:12:00,100.96,100.96,100.96,100.96,20100000.0
2007-07-06 01:13:00,100.96,100.965,100.955,100.96,130800000.0
2007-07-06 01:14:00,100.965,100.965,100.965,100.965,8500000.0
2007-07-06 01:15:00,100.97,100.975,100.94,100.94,97500001.0
2007-07-06 01:16:00,100.94,100.965,100.93,100.965,166000001.0
2007-07-06 01:17:00,100.965,100.965,100.94,100.96,119700000.0
2007-07-06 01:18:00,100.96,100.96,100.93,100.96,118299999.0
2007-07-06 01:19:00,100.96,100.97,100.92,100.95,274199998.0
2007-07-06 01:20:00,100.955,100.96,100.955,100.96,28300000.0
2007-07-06 01:21:00,100.96,100.96,100.94,100.95,137400002.0
2007-07-06 01:22:00,100.955,100.97,100.93,100.96,510400001.0
2007-07-06 01:23:00,100.96,100.98,100.96,100.98,174400000.0
2007-07-06 01:24:00,100.975,100.975,100.95,100.95,141600000.0
2007-07-06 01:25:00,100.96,100.965,100.935,100.95,292600000.0
2007-07-06 01:26:00,100.94,100.94,100.93,100.93,172800000.0
2007-07-06 01:27:00,100.93,100.93,100.92,100.93,346299999.0
2007-07-06 01:28:00,100.93,100.93,100.92,100.92,126999998.0
2007-07-06 01:29:00,100.93,100.93,100.91,100.93,164100000.0
2007-07-06 01:30:00,100.93,100.95,100.925,100.95,319299999.0
2007-07-06 01:31:00,100.945,100.97,100.91,100.965,563199999.0
2007-07-06 01:32:00,100.965,100.965,100.94,100.95,124000000.0
2007-07-06 01:33:00,100.95,100.95,100.94,100.95,303899999.0
2007-07-06 01:34:00,100.945,100.965,100.945,100.96,146400000.0
2007-07-06 01:35:00,100.96,100.965,100.94,100.96,300000000.0
2007-07-06 01:36:00,100.96,100.96,100.955,100.96,102400000.0
2007-07-06 01:37:00,100.955,100.96,100.95,100.955,232000000.0
2007-07-06 01:38:00,100.955,100.97,100.955,100.97,194000000.0
2007-07-06 01:39:00,100.97,100.98,100.96,100.97,203200000.0
2007-07-06 01:40:00,100.97,100.98,100.95,100.975,180600000.0
2007-07-06 01:41:00,100.975,100.98,100.94,100.965,500399996.0
2007-07-06 01:42:00,100.965,100.975,100.94,100.965,422599998.0
2007-07-06 01:43:00,100.96,100.97,100.94,100.955,314000001.0
2007-07-06 01:44:00,100.95,100.95,100.93,100.93,173300000.0
2007-07-06 01:45:00,100.95,100.955,100.95,100.955,62400000.0
2007-07-06 01:46:00,100.955,100.955,100.955,100.955,39200000.0
2007-07-06 01:47:00,100.955,100.955,100.955,100.955,33600000.0
2007-07-06 01:48:00,100.955,100.955,100.93,100.955,70300000.0
2007-07-06 01:49:00,100.95,100.96,100.95,100.955,104000000.0
2007-07-06 01:50:00,100.95,100.955,100.95,100.95,58500000.0
2007-07-06 01:51:00,100.95,100.98,100.93,100.98,386200000.0
2007-07-06 01:52:00,100.97,100.99,100.97,100.975,163000002.0
2007-07-06 01:53:00,100.98,100.98,100.96,100.975,97400000.0
2007-07-06 01:54:00,100.98,100.985,100.96,100.985,123900000.0
2007-07-06 01:55:00,100.985,100.985,100.97,100.97,273600000.0
2007-07-06 01:56:00,100.97,100.97,100.94,100.955,290300000.0
2007-07-06 01:57:00,100.95,100.975,100.95,100.97,374800000.0
2007-07-06 01:58:00,100.97,100.98,100.955,100.96,232000000.0
2007-07-06 01:59:00,100.96,100.98,100.96,100.965,167500001.0
2007-07-06 02:00:00,100.965,100.97,100.965,100.965,44600000.0
2007-07-06 02:01:00,100.97,100.97,100.97,100.97,25600000.0
2007-07-06 02:02:00,100.97,100.99,100.97,100.975,297299998.0
2007-07-06 02:03:00,100.975,100.99,100.97,100.985,181700000.0
2007-07-06 02:04:00,100.99,100.99,100.95,100.965,187400000.0
2007-07-06 02:05:00,100.965,100.97,100.96,100.97,99099998.0
2007-07-06 02:06:00,100.97,100.98,100.96,100.96,299900000.0
2007-07-06 02:07:00,100.96,100.97,100.96,100.96,251600000.0
2007-07-06 02:08:00,100.96,100.97,100.95,100.97,212499997.0
2007-07-06 02:09:00,100.97,100.97,100.96,100.97,123200000.0
2007-07-06 02:10:00,100.975,100.98,100.975,100.98,44000000.0
2007-07-06 02:11:00,100.975,100.99,100.97,100.99,237600000.0
2007-07-06 02:12:00,100.99,100.99,100.98,100.985,202400000.0
2007-07-06 02:13:00,100.985,100.985,100.94,100.96,469100005.0
2007-07-06 02:14:00,100.98,100.98,100.95,100.965,351800004.0
2007-07-06 02:15:00,100.965,100.97,100.955,100.955,88000000.0
2007-07-06 02:16:00,100.955,100.955,100.93,100.94,358200010.0
2007-07-06 02:17:00,100.94,100.95,100.94,100.95,66300002.0
2007-07-06 02:18:00,100.95,100.95,100.94,100.945,80700002.0
2007-07-06 02:19:00,100.94,100.94,100.92,100.925,197300003.0
2007-07-06 02:20:00,100.925,100.925,100.92,100.92,86600000.0
2007-07-06 02:21:00,100.899,100.911,100.884,100.911,238400000.0
2007-07-06 02:22:00,100.92,100.93,100.92,100.93,48800000.0
2007-07-06 02:23:00,100.93,100.95,100.93,100.93,159899999.0
2007-07-06 02:24:00,100.93,100.94,100.92,100.94,421899996.0
2007-07-06 02:25:00,100.94,100.94,100.92,100.935,81699998.0
2007-07-06 02:26:00,100.935,100.935,100.93,100.93,21600000.0
2007-07-06 02:27:00,100.93,100.96,100.93,100.95,364700002.0
2007-07-06 02:28:00,100.95,100.95,100.91,100.91,1467499997.0
2007-07-06 02:29:00,100.91,100.92,100.88,100.905,773800002.0
2007-07-06 02:30:00,100.91,100.915,100.9,100.91,400299997.0
2007-07-06 02:31:00,100.91,100.93,100.91,100.93,155099999.0
2007-07-06 02:32:00,100.93,100.94,100.91,100.925,322300001.0
2007-07-06 02:33:00,100.92,100.93,100.9,100.92,338499997.0
2007-07-06 02:34:00,100.92,100.92,100.91,100.91,83200000.0
2007-07-06 02:35:00,100.91,100.92,100.89,100.91,456500002.0
2007-07-06 02:36:00,100.91,100.91,100.89,100.89,247899997.0
2007-07-06 02:37:00,100.9,100.915,100.9,100.915,243100000.0
2007-07-06 02:38:00,100.915,100.92,100.91,100.915,119900001.0
2007-07-06 02:39:00,100.915,100.92,100.91,100.915,344000000.0
2007-07-06 02:40:00,100.915,100.915,100.9,100.91,179600000.0
2007-07-06 02:41:00,100.91,100.915,100.905,100.915,145600000.0
2007-07-06 02:42:00,100.915,100.92,100.915,100.915,36000000.0
2007-07-06 02:43:00,100.91,100.93,100.91,100.93,159900000.0
2007-07-06 02:44:00,100.94,100.94,100.92,100.925,296799998.0
2007-07-06 02:45:00,100.925,100.925,100.91,100.92,101500000.0
2007-07-06 02:46:00,100.92,100.925,100.91,100.925,227400001.0
2007-07-06 02:47:00,100.925,100.925,100.915,100.92,218200004.0
2007-07-06 02:48:00,100.92,100.92,100.92,100.92,86400000.0
2007-07-06 02:49:00,100.92,100.925,100.92,100.925,56000000.0
2007-07-06 02:50:00,100.93,100.94,100.925,100.94,426200000.0
2007-07-06 02:51:00,100.94,100.94,100.935,100.94,91200000.0
2007-07-06 02:52:00,100.94,100.945,100.94,100.945,150200004.0
2007-07-06 02:53:00,100.95,100.95,100.92,100.93,354400000.0
2007-07-06 02:54:00,100.93,100.955,100.93,100.955,560799994.0
2007-07-06 02:55:00,100.955,100.955,100.92,100.93,916000004.0
2007-07-06 02:56:00,100.93,100.94,100.92,100.94,1524400015.0
2007-07-06 02:57:00,100.94,100.95,100.93,100.93,856199990.0
2007-07-06 02:58:00,100.94,100.965,100.94,100.955,411200000.0
2007-07-06 02:59:00,100.955,100.965,100.94,100.955,544399997.0
2007-07-06 03:00:00,100.96,100.98,100.94,100.98,871300001.0
2007-07-06 03:01:00,100.98,101.0,100.92,100.94,1152499997.0
2007-07-06 03:02:00,100.93,100.94,100.93,100.94,409200000.0
2007-07-06 03:03:00,100.94,100.97,100.94,100.95,163900000.0
2007-07-06 03:04:00,100.95,100.95,100.94,100.95,120000000.0
2007-07-06 03:05:00,100.95,100.95,100.95,100.95,128000000.0
2007-07-06 03:06:00,100.95,100.95,100.94,100.94,395200000.0
2007-07-06 03:07:00,100.935,100.95,100.91,100.91,486299999.0
2007-07-06 03:08:00,100.91,100.915,100.88,100.89,861100002.0
2007-07-06 03:09:00,100.88,100.91,100.88,100.895,628500001.0
2007-07-06 03:10:00,100.895,100.915,100.89,100.915,320599998.0
2007-07-06 03:11:00,100.91,100.925,100.91,100.91,263099997.0
2007-07-06 03:12:00,100.91,100.91,100.91,100.91,32800000.0
2007-07-06 03:13:00,100.91,100.91,100.88,100.89,695700002.0
2007-07-06 03:14:00,100.88,100.89,100.88,100.89,286300002.0
2007-07-06 03:15:00,100.89,100.9,100.875,100.88,336000000.0
2007-07-06 03:16:00,100.88,100.9,100.87,100.89,425999999.0
2007-07-06 03:17:00,100.89,100.91,100.89,100.905,212700000.0
2007-07-06 03:18:00,100.905,100.91,100.895,100.91,226400000.0
2007-07-06 03:19:00,100.91,100.915,100.91,100.915,204000000.0
2007-07-06 03:20:00,100.92,100.93,100.91,100.92,716299996.0
2007-07-06 03:21:00,100.93,100.93,100.91,100.93,603699991.0
2007-07-06 03:22:00,100.93,100.93,100.92,100.93,255700000.0
2007-07-06 03:23:00,100.93,100.93,100.92,100.92,259900001.0
2007-07-06 03:24:00,100.92,100.93,100.92,100.925,354200000.0
2007-07-06 03:25:00,100.925,100.93,100.91,100.92,485799999.0
2007-07-06 03:26:00,100.909,100.91,100.881,100.882,277300000.0
2007-07-06 03:27:00,100.93,100.95,100.93,100.95,208800000.0
2007-07-06 03:28:00,100.95,100.97,100.94,100.94,242300001.0
2007-07-06 03:29:00,100.94,100.95,100.93,100.95,334700000.0
2007-07-06 03:30:00,100.95,100.96,100.94,100.94,170400000.0
2007-07-06 03:31:00,100.945,100.95,100.93,100.95,155199999.0
2007-07-06 03:32:00,100.95,100.95,100.94,100.94,116000000.0
2007-07-06 03:33:00,100.945,100.945,100.94,100.945,40800000.0
2007-07-06 03:34:00,100.94,100.94,100.92,100.94,436000004.0
2007-07-06 03:35:00,100.94,100.95,100.94,100.94,324500003.0
2007-07-06 03:36:00,100.94,100.95,100.94,100.94,118400000.0
2007-07-06 03:37:00,100.93,100.94,100.93,100.94,275100001.0
2007-07-06 03:38:00,100.94,100.96,100.94,100.95,374400000.0
2007-07-06 03:39:00,100.945,100.97,100.94,100.95,531899998.0
2007-07-06 03:40:00,100.94,100.98,100.94,100.96,755399995.0
2007-07-06 03:41:00,100.96,100.96,100.94,100.95,340299998.0
2007-07-06 03:42:00,100.95,100.96,100.95,100.955,162199997.0
2007-07-06 03:43:00,100.96,100.96,100.95,100.95,69200000.0
2007-07-06 03:44:00,100.95,100.95,100.95,100.95,20700000.0
2007-07-06 03:45:00,100.93,100.96,100.93,100.96,301800005.0
2007-07-06 03:46:00,100.96,100.96,100.94,100.95,333299994.0
2007-07-06 03:47:00,100.95,100.96,100.945,100.95,149000000.0
2007-07-06 03:48:00,100.96,100.96,100.96,100.96,20000000.0
2007-07-06 03:49:00,100.96,100.97,100.96,100.96,218400000.0
2007-07-06 03:50:00,100.96,100.96,100.93,100.94,658400000.0
2007-07-06 03:51:00,100.935,100.94,100.92,100.94,391400007.0
2007-07-06 03:52:00,100.94,100.94,100.92,100.92,510199997.0
2007-07-06 03:53:00,100.94,100.94,100.935,100.94,73900000.0
2007-07-06 03:54:00,100.94,100.94,100.925,100.935,146400000.0
2007-07-06 03:55:00,100.935,100.94,100.93,100.94,63800000.0
2007-07-06 03:56:00,100.94,100.94,100.935,100.94,216300000.0
2007-07-06 03:57:00,100.94,100.945,100.94,100.945,164800000.0
2007-07-06 03:58:00,100.94,100.945,100.93,100.94,210600004.0
2007-07-06 03:59:00,100.94,100.94,100.93,100.94,224000000.0
2007-07-06 04:00:00,100.94,100.95,100.935,100.945,213899995.0
2007-07-06 04:01:00,100.945,100.95,100.93,100.945,353599996.0
2007-07-06 04:02:00,100.919,100.927,100.877,100.911,104100000.0
2007-07-06 04:03:00,100.95,100.96,100.95,100.96,493799997.0
2007-07-06 04:04:00,100.96,100.96,100.96,100.96,69600000.0
2007-07-06 04:05:00,100.95,100.965,100.95,100.965,517900003.0
2007-07-06 04:06:00,100.96,100.97,100.95,100.96,358600002.0
2007-07-06 04:07:00,100.96,100.97,100.96,100.97,343200000.0
2007-07-06 04:08:00,100.97,100.98,100.95,100.95,578999991.0
2007-07-06 04:09:00,100.96,100.97,100.95,100.97,435500002.0
2007-07-06 04:10:00,100.97,100.97,100.96,100.97,66400000.0
2007-07-06 04:11:00,100.97,100.975,100.96,100.97,168000000.0
2007-07-06 04:12:00,100.97,100.97,100.95,100.96,232000002.0
2007-07-06 04:13:00,100.96,100.96,100.96,100.96,42400000.0
2007-07-06 04:14:00,100.95,100.955,100.94,100.95,287400002.0
2007-07-06 04:15:00,100.95,100.955,100.94,100.94,246500000.0
2007-07-06 04:16:00,100.945,100.955,100.94,100.95,231100001.0
2007-07-06 04:17:00,100.955,100.96,100.95,100.96,138600000.0
2007-07-06 04:18:00,100.95,100.96,100.95,100.95,60000000.0
2007-07-06 04:19:00,100.95,100.95,100.94,100.95,96900001.0
2007-07-06 04:20:00,100.96,100.96,100.94,100.95,170499998.0
2007-07-06 04:21:00,100.95,100.96,100.94,100.94,311699996.0
2007-07-06 04:22:00,100.94,100.96,100.93,100.94,154499997.0
2007-07-06 04:23:00,100.94,100.94,100.93,100.93,304399992.0
2007-07-06 04:24:00,100.94,100.95,100.94,100.95,159200000.0
2007-07-06 04:25:00,100.95,100.95,100.93,100.93,230500000.0
2007-07-06 04:26:00,100.93,100.94,100.92,100.93,435900004.0
2007-07-06 04:27:00,100.935,100.94,100.93,100.94,200200000.0
2007-07-06 04:28:00,100.935,100.945,100.93,100.94,184800000.0
2007-07-06 04:29:00,100.94,100.95,100.93,100.94,305600005.0
2007-07-06 04:30:00,100.93,100.95,100.93,100.94,360500004.0
2007-07-06 04:31:00,100.935,100.935,100.92,100.93,169499999.0
2007-07-06 04:32:00,100.92,100.94,100.92,100.94,269299998.0
2007-07-06 04:33:00,100.94,100.95,100.93,100.935,373800001.0
2007-07-06 04:34:00,100.94,100.945,100.93,100.945,343399999.0
2007-07-06 04:35:00,100.945,100.95,100.94,100.945,91000002.0
2007-07-06 04:36:00,100.945,100.955,100.93,100.945,459299997.0
2007-07-06 04:37:00,100.95,100.955,100.94,100.955,266400003.0
2007-07-06 04:38:00,100.955,100.955,100.95,100.95,35400000.0
2007-07-06 04:39:00,100.955,100.97,100.955,100.97,353400000.0
2007-07-06 04:40:00,100.97,100.97,100.96,100.965,110100000.0
2007-07-06 04:41:00,100.96,100.97,100.96,100.97,125600000.0
2007-07-06 04:42:00,100.97,100.98,100.96,100.965,391100008.0
2007-07-06 04:43:00,100.97,100.98,100.96,100.965,140300000.0
2007-07-06 04:44:00,100.965,100.97,100.95,100.96,250299999.0
2007-07-06 04:45:00,100.96,100.96,100.95,100.96,243200000.0
2007-07-06 04:46:00,100.96,100.96,100.95,100.95,174700000.0
2007-07-06 04:47:00,100.95,100.96,100.945,100.96,131200000.0
2007-07-06 04:48:00,100.96,100.965,100.955,100.955,220000000.0
2007-07-06 04:49:00,100.96,100.965,100.96,100.965,129100000.0
2007-07-06 04:50:00,100.97,100.97,100.96,100.97,268100000.0
2007-07-06 04:51:00,100.97,100.97,100.95,100.965,231400001.0
2007-07-06 04:52:00,100.965,100.965,100.96,100.965,88000000.0
2007-07-06 04:53:00,100.965,100.97,100.965,100.97,142400000.0
2007-07-06 04:54:00,100.97,100.97,100.965,100.965,33600000.0
2007-07-06 04:55:00,100.965,100.97,100.965,100.965,106400000.0
2007-07-06 04:56:00,100.97,100.97,100.95,100.95,313700004.0
2007-07-06 04:57:00,100.96,100.97,100.96,100.97,400000000.0
2007-07-06 04:58:00,100.98,100.98,100.98,100.98,128800000.0
2007-07-06 04:59:00,100.98,101.0,100.97,100.99,624100001.0
2007-07-06 05:00:00,101.0,101.0,100.97,100.98,950099990.0
2007-07-06 05:01:00,100.98,100.99,100.96,100.96,940499999.0
2007-07-06 05:02:00,100.97,100.98,100.97,100.98,152500000.0
2007-07-06 05:03:00,100.98,100.98,100.96,100.96,277600000.0
2007-07-06 05:04:00,100.96,100.97,100.955,100.965,650000000.0
2007-07-06 05:05:00,100.965,100.97,100.96,100.96,348700000.0
2007-07-06 05:06:00,100.96,100.97,100.945,100.95,311900000.0
2007-07-06 05:07:00,100.95,100.955,100.94,100.95,553799997.0
2007-07-06 05:08:00,100.95,100.965,100.95,100.96,493800000.0
2007-07-06 05:09:00,100.96,100.975,100.96,100.975,209600000.0
2007-07-06 05:10:00,100.975,100.98,100.97,100.97,203200000.0
2007-07-06 05:11:00,100.97,100.98,100.96,100.975,508499998.0
2007-07-06 05:12:00,100.975,100.99,100.97,100.99,374200004.0
2007-07-06 05:13:00,100.99,100.99,100.98,100.99,281600000.0
2007-07-06 05:14:00,100.985,101.0,100.97,100.98,787400009.0
2007-07-06 05:15:00,100.98,100.98,100.96,100.96,368700001.0
2007-07-06 05:16:00,100.97,100.99,100.97,100.975,477400005.0
2007-07-06 05:17:00,100.975,100.98,100.95,100.96,568300000.0
2007-07-06 05:18:00,100.96,100.96,100.96,100.96,153600000.0
2007-07-06 05:19:00,100.96,100.97,100.95,100.96,226799998.0
2007-07-06 05:20:00,100.96,100.97,100.95,100.96,249400000.0
2007-07-06 05:21:00,100.96,100.965,100.95,100.95,148700000.0
2007-07-06 05:22:00,100.94,100.96,100.94,100.955,857899997.0
2007-07-06 05:23:00,100.96,100.96,100.95,100.955,271000000.0
2007-07-06 05:24:00,100.955,100.96,100.94,100.96,249099999.0
2007-07-06 05:25:00,100.96,100.96,100.96,100.96,92000000.0
2007-07-06 05:26:00,100.96,100.965,100.96,100.965,86400000.0
2007-07-06 05:27:00,100.965,100.97,100.96,100.97,615700001.0
2007-07-06 05:28:00,100.97,100.97,100.965,100.97,393600000.0
2007-07-06 05:29:00,100.97,100.975,100.97,100.975,118400000.0
2007-07-06 05:30:00,100.961,100.963,100.93,100.963,82500000.0
2007-07-06 05:31:00,100.975,100.975,100.965,100.965,94400000.0
2007-07-06 05:32:00,100.965,100.97,100.94,100.965,313000000.0
2007-07-06 05:33:00,100.97,100.98,100.97,100.98,48100000.0
2007-07-06 05:34:00,100.98,100.98,100.97,100.97,152800000.0
2007-07-06 05:35:00,100.97,100.97,100.97,100.97,12000000.0
2007-07-06 05:36:00,100.97,100.97,100.97,100.97,33600000.0
2007-07-06 05:37:00,100.97,100.97,100.97,100.97,48800000.0
2007-07-06 05:38:00,100.97,100.98,100.96,100.975,252499999.0
2007-07-06 05:39:00,100.97,100.975,100.96,100.96,229799997.0
2007-07-06 05:40:00,100.975,100.98,100.96,100.98,165899999.0
2007-07-06 05:41:00,100.975,100.985,100.975,100.98,121500000.0
2007-07-06 05:42:00,100.98,100.99,100.97,100.99,352700003.0
2007-07-06 05:43:00,100.98,100.995,100.98,100.995,681999996.0
2007-07-06 05:44:00,100.995,100.995,100.99,100.99,135900000.0
2007-07-06 05:45:00,100.98,100.99,100.98,100.99,122799999.0
2007-07-06 05:46:00,100.99,100.99,100.98,100.98,133500001.0
2007-07-06 05:47:00,100.99,101.0,100.99,101.0,266700002.0
2007-07-06 05:48:00,100.99,101.0,100.99,100.99,160400000.0
2007-07-06 05:49:00,100.99,101.01,100.99,101.0,603800002.0
2007-07-06 05:50:00,101.0,101.0,100.99,101.0,392600009.0
2007-07-06 05:51:00,101.0,101.01,100.99,100.99,350400000.0
2007-07-06 05:52:00,100.99,101.0,100.98,100.99,288000002.0
2007-07-06 05:53:00,100.995,100.995,100.98,100.99,624599998.0
2007-07-06 05:54:00,100.99,100.995,100.98,100.99,252500001.0
2007-07-06 05:55:00,100.995,101.0,100.99,101.0,245600000.0
2007-07-06 05:56:00,101.0,101.01,100.99,100.995,592700000.0
2007-07-06 05:57:00,100.995,101.04,100.99,101.035,385700001.0
2007-07-06 05:58:00,101.03,101.045,101.01,101.03,589200006.0
2007-07-06 05:59:00,101.02,101.04,101.02,101.03,918300015.0
2007-07-06 06:00:00,101.04,101.055,101.04,101.05,679800000.0
2007-07-06 06:01:00,101.05,101.05,101.03,101.04,788400005.0
2007-07-06 06:02:00,101.04,101.06,101.035,101.05,582400000.0
2007-07-06 06:03:00,101.06,101.09,101.05,101.08,1615299999.0
2007-07-06 06:04:00,101.08,101.085,101.03,101.04,911400001.0
2007-07-06 06:05:00,101.04,101.04,101.03,101.03,650199999.0
2007-07-06 06:06:00,101.04,101.06,101.03,101.04,535500000.0
2007-07-06 06:07:00,101.04,101.05,101.035,101.04,319200000.0
2007-07-06 06:08:00,101.04,101.05,101.015,101.03,505400002.0
2007-07-06 06:09:00,101.03,101.03,101.02,101.02,128000000.0
2007-07-06 06:10:00,101.02,101.02,101.01,101.01,119700000.0
2007-07-06 06:11:00,101.01,101.015,100.99,100.99,538100003.0
2007-07-06 06:12:00,101.0,101.0,100.99,100.99,263200001.0
2007-07-06 06:13:00,100.99,100.99,100.95,100.95,529199998.0
2007-07-06 06:14:00,100.95,100.98,100.95,100.965,624000003.0
2007-07-06 06:15:00,100.97,100.98,100.96,100.965,343599998.0
2007-07-06 06:16:00,100.96,100.96,100.95,100.96,146399999.0
2007-07-06 06:17:00,100.96,100.99,100.96,100.98,496699998.0
2007-07-06 06:18:00,100.99,101.005,100.98,101.0,486100001.0
2007-07-06 06:19:00,101.0,101.01,100.98,101.0,965299996.0
2007-07-06 06:20:00,101.0,101.0,100.99,100.995,139200000.0
2007-07-06 06:21:00,100.99,101.0,100.99,101.0,457600000.0
2007-07-06 06:22:00,101.0,101.01,101.0,101.01,131099998.0
2007-07-06 06:23:00,101.01,101.01,100.99,101.0,206500000.0
2007-07-06 06:24:00,100.98,101.0,100.97,100.97,192100001.0
2007-07-06 06:25:00,100.98,100.99,100.98,100.98,170400000.0
2007-07-06 06:26:00,100.98,100.99,100.98,100.98,327200000.0
2007-07-06 06:27:00,100.97,100.98,100.97,100.98,120999998.0
2007-07-06 06:28:00,100.98,100.99,100.97,100.99,93399999.0
2007-07-06 06:29:00,100.99,101.02,100.99,101.0,438400000.0
2007-07-06 06:30:00,101.0,101.0,100.985,100.985,178400000.0
2007-07-06 06:31:00,100.99,101.0,100.98,100.98,221600000.0
2007-07-06 06:32:00,100.985,100.985,100.97,100.98,91299998.0
2007-07-06 06:33:00,100.98,100.98,100.97,100.97,120000000.0
2007-07-06 06:34:00,100.98,100.98,100.965,100.965,85600000.0
2007-07-06 06:35:00,100.965,100.97,100.96,100.97,125600000.0
2007-07-06 06:36:00,100.97,100.97,100.96,100.96,120800000.0
2007-07-06 06:37:00,100.96,100.98,100.96,100.98,199200000.0
2007-07-06 06:38:00,100.975,101.0,100.97,100.99,504800000.0
2007-07-06 06:39:00,100.99,100.99,100.99,100.99,19200000.0
2007-07-06 06:40:00,100.99,101.0,100.99,101.0,57600000.0
2007-07-06 06:41:00,101.0,101.0,100.99,101.0,175200000.0
2007-07-06 06:42:00,101.0,101.0,100.99,100.99,353800000.0
2007-07-06 06:43:00,101.0,101.0,100.99,100.99,115900000.0
2007-07-06 06:44:00,101.0,101.0,100.98,101.0,328800002.0
2007-07-06 06:45:00,101.0,101.01,100.995,100.995,247200000.0
2007-07-06 06:46:00,101.0,101.02,100.99,101.01,184900000.0
2007-07-06 06:47:00,101.01,101.015,101.01,101.015,109500000.0
2007-07-06 06:48:00,101.015,101.02,101.015,101.02,202400000.0
2007-07-06 06:49:00,101.02,101.03,101.02,101.03,140000000.0
2007-07-06 06:50:00,101.03,101.05,101.03,101.04,370900000.0
2007-07-06 06:51:00,101.02,101.02,100.99,100.99,223099997.0
2007-07-06 06:52:00,100.99,101.03,100.99,101.01,812200000.0
2007-07-06 06:53:00,101.01,101.02,101.01,101.02,431100000.0
2007-07-06 06:54:00,101.02,101.04,101.01,101.01,155200000.0
2007-07-06 06:55:00,101.015,101.02,101.0,101.02,688200011.0
2007-07-06 06:56:00,101.02,101.02,101.02,101.02,71200000.0
2007-07-06 06:57:00,101.02,101.03,101.01,101.03,214099997.0
2007-07-06 06:58:00,101.03,101.03,101.02,101.03,76800000.0
2007-07-06 06:59:00,101.03,101.05,101.03,101.05,496899999.0
2007-07-06 07:00:00,101.05,101.05,101.04,101.05,44000000.0
2007-07-06 07:01:00,101.05,101.05,101.04,101.04,54700000.0
2007-07-06 07:02:00,101.04,101.04,101.02,101.035,166399996.0
2007-07-06 07:03:00,101.04,101.04,101.02,101.02,444899982.0
2007-07-06 07:04:00,101.02,101.04,101.02,101.02,208899992.0
2007-07-06 07:05:00,101.03,101.03,101.03,101.03,104000000.0
2007-07-06 07:06:00,101.02,101.02,101.02,101.02,47200000.0
2007-07-06 07:07:00,101.02,101.02,101.02,101.02,21600000.0
2007-07-06 07:08:00,101.02,101.02,101.01,101.01,122400000.0
2007-07-06 07:09:00,101.02,101.02,101.01,101.01,196800000.0
2007-07-06 07:10:00,101.01,101.02,101.0,101.0,121600000.0
2007-07-06 07:11:00,101.005,101.01,100.99,101.0,264100000.0
2007-07-06 07:12:00,101.0,101.01,100.99,101.0,388200000.0
2007-07-06 07:13:00,101.0,101.015,100.99,101.01,760799993.0
2007-07-06 07:14:00,101.01,101.02,100.99,101.01,212000000.0
2007-07-06 07:15:00,101.01,101.01,101.0,101.0,344800000.0
2007-07-06 07:16:00,101.01,101.01,100.99,100.995,207200000.0
2007-07-06 07:17:00,100.995,101.01,100.99,101.01,319600001.0
2007-07-06 07:18:00,101.01,101.01,101.0,101.0,114200000.0
2007-07-06 07:19:00,101.0,101.01,100.99,101.01,229600000.0
2007-07-06 07:20:00,101.01,101.01,101.0,101.01,801700006.0
2007-07-06 07:21:00,101.01,101.02,101.005,101.01,189600000.0
2007-07-06 07:22:00,101.0,101.02,101.0,101.015,584099998.0
2007-07-06 07:23:00,101.02,101.02,101.0,101.0,501499999.0
2007-07-06 07:24:00,101.0,101.01,100.99,100.99,603099996.0
2007-07-06 07:25:00,101.0,101.01,100.99,101.01,553600004.0
2007-07-06 07:26:00,101.01,101.01,101.0,101.01,365600000.0
2007-07-06 07:27:00,101.005,101.01,100.99,101.0,539899999.0
2007-07-06 07:28:00,101.0,101.0,100.99,100.99,29600000.0
2007-07-06 07:29:00,101.0,101.01,100.99,100.99,420699997.0
2007-07-06 07:30:00,100.99,101.02,100.99,101.01,779100005.0
2007-07-06 07:31:00,101.01,101.02,101.0,101.02,338700004.0
2007-07-06 07:32:00,101.01,101.02,101.0,101.0,221900000.0
2007-07-06 07:33:00,101.0,101.02,101.0,101.005,271200000.0
2007-07-06 07:34:00,101.0,101.01,101.0,101.0,398400000.0
2007-07-06 07:35:00,101.0,101.03,101.0,101.03,988100005.0
2007-07-06 07:36:00,101.025,101.035,101.015,101.02,199200000.0
2007-07-06 07:37:00,101.02,101.03,101.01,101.02,275300001.0
2007-07-06 07:38:00,101.03,101.03,101.02,101.02,174400000.0
2007-07-06 07:39:00,101.02,101.03,101.015,101.03,40800000.0
2007-07-06 07:40:00,101.02,101.02,101.02,101.02,176300000.0
2007-07-06 07:41:00,101.02,101.03,101.01,101.03,355300002.0
2007-07-06 07:42:00,101.03,101.03,101.02,101.02,170400000.0
2007-07-06 07:43:00,101.02,101.03,101.01,101.015,184100002.0
2007-07-06 07:44:00,101.015,101.03,101.01,101.01,342199999.0
2007-07-06 07:45:00,101.02,101.05,101.01,101.035,515600003.0
2007-07-06 07:46:00,101.03,101.04,101.02,101.03,265600000.0
2007-07-06 07:47:00,101.03,101.03,101.02,101.02,398400000.0
2007-07-06 07:48:00,101.02,101.03,101.015,101.03,288000000.0
2007-07-06 07:49:00,101.03,101.03,101.02,101.02,311200000.0
2007-07-06 07:50:00,101.03,101.04,101.015,101.015,608000001.0
2007-07-06 07:51:00,101.015,101.045,101.01,101.02,1000799999.0
2007-07-06 07:52:00,101.02,101.04,101.01,101.01,758699997.0
2007-07-06 07:53:00,101.01,101.06,101.01,101.055,1417599993.0
2007-07-06 07:54:00,101.06,101.06,101.04,101.05,1297499993.0
2007-07-06 07:55:00,101.05,101.07,101.04,101.05,1201399994.0
2007-07-06 07:56:00,101.05,101.06,101.04,101.06,654600000.0
2007-07-06 07:57:00,101.05,101.06,101.04,101.045,379299999.0
2007-07-06 07:58:00,101.05,101.07,101.03,101.04,673300000.0
2007-07-06 07:59:00,101.04,101.07,101.03,101.06,822999996.0
2007-07-06 08:00:00,101.06,101.07,101.05,101.06,327800002.0
2007-07-06 08:01:00,101.06,101.08,101.05,101.07,604299998.0
2007-07-06 08:02:00,101.07,101.09,101.05,101.055,1081099998.0
2007-07-06 08:03:00,101.055,101.07,101.03,101.05,1072500004.0
2007-07-06 08:04:00,101.05,101.06,101.02,101.04,1039599988.0
2007-07-06 08:05:00,101.04,101.07,101.03,101.06,875600002.0
2007-07-06 08:06:00,101.06,101.065,101.04,101.065,955799996.0
2007-07-06 08:07:00,101.06,101.06,101.04,101.06,390899997.0
2007-07-06 08:08:00,101.06,101.06,101.05,101.055,88800000.0
2007-07-06 08:09:00,101.06,101.07,101.05,101.06,666399998.0
2007-07-06 08:10:00,101.06,101.07,101.06,101.06,208000000.0
2007-07-06 08:11:00,101.06,101.08,101.05,101.06,1200099999.0
2007-07-06 08:12:00,101.06,101.07,101.05,101.065,770000002.0
2007-07-06 08:13:00,101.065,101.07,101.05,101.06,891999993.0
2007-07-06 08:14:00,101.07,101.07,101.07,101.07,116800000.0
2007-07-06 08:15:00,101.06,101.075,101.06,101.07,303400002.0
2007-07-06 08:16:00,101.07,101.08,101.05,101.05,355900002.0
2007-07-06 08:17:00,101.06,101.07,101.05,101.07,420300004.0
2007-07-06 08:18:00,101.065,101.09,101.06,101.08,796300006.0
2007-07-06 08:19:00,101.07,101.09,101.06,101.07,721300003.0
2007-07-06 08:20:00,101.07,101.08,101.06,101.075,487799997.0
2007-07-06 08:21:00,101.075,101.08,101.07,101.07,309100000.0
2007-07-06 08:22:00,101.07,101.08,101.06,101.065,1041600002.0
2007-07-06 08:23:00,101.065,101.07,101.06,101.06,549700008.0
2007-07-06 08:24:00,101.06,101.06,101.04,101.06,668800001.0
2007-07-06 08:25:00,101.06,101.06,101.04,101.05,560000000.0
2007-07-06 08:26:00,101.05,101.07,101.05,101.055,609800005.0
2007-07-06 08:27:00,101.05,101.06,101.04,101.055,549399996.0
2007-07-06 08:28:00,101.05,101.07,101.04,101.06,715800002.0
2007-07-06 08:29:00,101.055,101.06,101.05,101.06,299400000.0
2007-07-06 08:30:00,101.06,101.06,101.04,101.04,226999998.0
2007-07-06 08:31:00,101.05,101.06,101.04,101.055,519899996.0
2007-07-06 08:32:00,101.07,101.08,101.06,101.07,637200005.0
2007-07-06 08:33:00,101.07,101.11,101.07,101.095,922199997.0
2007-07-06 08:34:00,101.1,101.1,101.08,101.09,1339899993.0
2007-07-06 08:35:00,101.08,101.1,101.07,101.08,992399994.0
2007-07-06 08:36:00,101.08,101.1,101.07,101.08,448299995.0
2007-07-06 08:37:00,101.09,101.09,101.08,101.085,136100000.0
2007-07-06 08:38:00,101.08,101.09,101.06,101.06,582899998.0
2007-07-06 08:39:00,101.07,101.08,101.06,101.07,275300000.0
2007-07-06 08:40:00,101.07,101.07,101.06,101.07,569299997.0
2007-07-06 08:41:00,101.07,101.09,101.06,101.06,946600004.0
2007-07-06 08:42:00,101.06,101.09,101.04,101.09,743000001.0
2007-07-06 08:43:00,101.09,101.095,101.075,101.085,800500000.0
2007-07-06 08:44:00,101.085,101.09,101.05,101.06,941500000.0
2007-07-06 08:45:00,101.07,101.07,101.05,101.07,631800000.0
2007-07-06 08:46:00,101.07,101.09,101.065,101.07,1202600004.0
2007-07-06 08:47:00,101.07,101.08,101.06,101.075,851299998.0
2007-07-06 08:48:00,101.08,101.08,101.04,101.05,780600007.0
2007-07-06 08:49:00,101.06,101.06,101.05,101.06,383299998.0
2007-07-06 08:50:00,101.06,101.07,101.04,101.04,544600014.0
2007-07-06 08:51:00,101.04,101.05,101.04,101.05,187900002.0
2007-07-06 08:52:00,101.05,101.05,101.04,101.05,579100000.0
2007-07-06 08:53:00,101.05,101.05,101.03,101.04,286900002.0
2007-07-06 08:54:00,101.035,101.05,101.02,101.05,850599999.0
2007-07-06 08:55:00,101.045,101.055,101.02,101.02,765700006.0
2007-07-06 08:56:00,101.02,101.02,101.005,101.01,1856500002.0
2007-07-06 08:57:00,101.01,101.02,101.0,101.02,542999995.0
2007-07-06 08:58:00,101.01,101.03,100.98,101.01,1578900000.0
2007-07-06 08:59:00,101.01,101.03,101.01,101.01,820799999.0
2007-07-06 09:00:00,101.01,101.04,101.0,101.04,1039300004.0
2007-07-06 09:01:00,101.04,101.04,101.02,101.03,796300005.0
2007-07-06 09:02:00,101.03,101.03,101.0,101.02,526399997.0
2007-07-06 09:03:00,101.02,101.03,101.01,101.01,358699996.0
2007-07-06 09:04:00,101.0,101.03,101.0,101.03,576000001.0
2007-07-06 09:05:00,101.03,101.05,101.03,101.05,397100003.0
2007-07-06 09:06:00,101.05,101.06,101.04,101.04,743999994.0
2007-07-06 09:07:00,101.04,101.04,101.03,101.03,533299998.0
2007-07-06 09:08:00,101.03,101.05,101.03,101.05,941599998.0
2007-07-06 09:09:00,101.05,101.06,101.04,101.05,811699993.0
2007-07-06 09:10:00,101.06,101.07,101.05,101.065,930600003.0
2007-07-06 09:11:00,101.065,101.07,101.06,101.07,585299997.0
2007-07-06 09:12:00,101.07,101.07,101.05,101.06,1044999994.0
2007-07-06 09:13:00,101.06,101.07,101.05,101.05,1254800009.0
2007-07-06 09:14:00,101.06,101.06,101.04,101.04,528000000.0
2007-07-06 09:15:00,101.04,101.06,101.03,101.04,523099998.0
2007-07-06 09:16:00,101.04,101.05,101.02,101.02,1058999984.0
2007-07-06 09:17:00,101.03,101.06,101.015,101.035,547799997.0
2007-07-06 09:18:00,101.05,101.05,101.03,101.04,231699994.0
2007-07-06 09:19:00,101.04,101.04,101.025,101.03,172700000.0
2007-07-06 09:20:00,101.03,101.06,101.02,101.05,508900005.0
2007-07-06 09:21:00,101.05,101.06,101.03,101.05,359899998.0
2007-07-06 09:22:00,101.05,101.05,101.01,101.02,1014199997.0
2007-07-06 09:23:00,101.03,101.05,101.01,101.05,927499997.0
2007-07-06 09:24:00,101.05,101.05,101.015,101.02,619099999.0
2007-07-06 09:25:00,101.02,101.04,101.02,101.04,635800004.0
2007-07-06 09:26:00,101.04,101.05,101.02,101.04,416800002.0
2007-07-06 09:27:00,101.04,101.05,101.035,101.04,231100000.0
2007-07-06 09:28:00,101.04,101.06,101.04,101.06,232800000.0
2007-07-06 09:29:00,101.06,101.08,101.05,101.06,434000000.0
2007-07-06 09:30:00,101.07,101.07,101.06,101.06,180000000.0
2007-07-06 09:31:00,101.07,101.07,101.03,101.04,805500000.0
2007-07-06 09:32:00,101.04,101.06,101.03,101.055,255099998.0
2007-07-06 09:33:00,101.06,101.06,101.035,101.05,909700000.0
2007-07-06 09:34:00,101.05,101.06,101.04,101.04,525900002.0
2007-07-06 09:35:00,101.05,101.05,101.04,101.05,220499998.0
2007-07-06 09:36:00,101.05,101.05,101.045,101.045,46300000.0
2007-07-06 09:37:00,101.05,101.07,101.05,101.06,784499995.0
2007-07-06 09:38:00,101.06,101.06,101.04,101.045,549599998.0
2007-07-06 09:39:00,101.04,101.05,101.02,101.04,364699999.0
2007-07-06 09:40:00,101.04,101.07,101.03,101.06,589300009.0
2007-07-06 09:41:00,101.06,101.06,101.03,101.04,192699999.0
2007-07-06 09:42:00,101.04,101.06,101.03,101.03,203499998.0
2007-07-06 09:43:00,101.03,101.06,101.025,101.06,316599996.0
2007-07-06 09:44:00,101.06,101.07,101.06,101.07,319000000.0
2007-07-06 09:45:00,101.07,101.07,101.04,101.05,493799996.0
2007-07-06 09:46:00,101.05,101.05,101.035,101.035,153100000.0
2007-07-06 09:47:00,101.04,101.05,101.02,101.03,394699998.0
2007-07-06 09:48:00,101.03,101.05,101.03,101.04,528000000.0
2007-07-06 09:49:00,101.04,101.05,101.03,101.04,110400000.0
2007-07-06 09:50:00,101.025,101.04,101.01,101.03,752699981.0
2007-07-06 09:51:00,101.03,101.04,101.015,101.03,519200002.0
2007-07-06 09:52:00,101.03,101.03,101.015,101.015,582100000.0
2007-07-06 09:53:00,101.02,101.02,101.01,101.01,276600004.0
2007-07-06 09:54:00,101.02,101.02,100.99,101.0,225600000.0
2007-07-06 09:55:00,101.0,101.01,100.99,101.01,142700000.0
2007-07-06 09:56:00,101.01,101.01,100.97,101.0,1126700000.0
2007-07-06 09:57:00,100.99,101.04,100.98,101.03,1414000009.0
2007-07-06 09:58:00,101.03,101.05,101.025,101.04,682100002.0
2007-07-06 09:59:00,101.03,101.03,101.01,101.03,828399991.0
2007-07-06 10:00:00,101.03,101.04,101.01,101.02,380799995.0
2007-07-06 10:01:00,101.015,101.03,101.0,101.01,660100004.0
2007-07-06 10:02:00,101.01,101.01,100.98,100.99,836900007.0
2007-07-06 10:03:00,100.98,101.0,100.955,100.98,1454099998.0
2007-07-06 10:04:00,100.98,101.0,100.97,100.98,657500002.0
2007-07-06 10:05:00,101.0,101.01,100.99,101.0,248800000.0
2007-07-06 10:06:00,101.0,101.02,101.0,101.01,516599996.0
2007-07-06 10:07:00,101.0,101.01,100.98,101.01,491199995.0
2007-07-06 10:08:00,101.01,101.01,100.96,100.96,1834100003.0
2007-07-06 10:09:00,100.95,100.97,100.95,100.97,1522499995.0
2007-07-06 10:10:00,100.97,100.98,100.96,100.98,1188699996.0
2007-07-06 10:11:00,100.98,101.0,100.98,101.0,663600000.0
2007-07-06 10:12:00,101.0,101.01,100.95,100.955,1051599999.0
2007-07-06 10:13:00,100.96,100.97,100.94,100.96,1133400009.0
2007-07-06 10:14:00,100.94,100.97,100.94,100.96,694200001.0
2007-07-06 10:15:00,100.96,100.97,100.96,100.96,331200000.0
2007-07-06 10:16:00,100.96,100.97,100.95,100.97,685900005.0
2007-07-06 10:17:00,100.98,100.98,100.95,100.95,749300002.0
2007-07-06 10:18:00,100.96,100.96,100.95,100.95,372800000.0
2007-07-06 10:19:00,100.95,100.96,100.94,100.96,363200000.0
2007-07-06 10:20:00,100.96,100.98,100.95,100.98,500700000.0
2007-07-06 10:21:00,100.98,101.01,100.97,101.01,977999998.0
2007-07-06 10:22:00,101.01,101.02,101.0,101.01,369600000.0
2007-07-06 10:23:00,101.01,101.01,100.99,100.99,438400001.0
2007-07-06 10:24:00,101.0,101.01,101.0,101.0,129700000.0
2007-07-06 10:25:00,100.99,101.01,100.99,101.0,349900000.0
2007-07-06 10:26:00,100.995,101.0,100.98,100.99,695999997.0
2007-07-06 10:27:00,100.99,101.01,100.99,101.0,469900005.0
2007-07-06 10:28:00,101.0,101.01,100.98,101.01,365300000.0
2007-07-06 10:29:00,100.99,101.03,100.99,101.02,728799999.0
2007-07-06 10:30:00,101.015,101.045,101.01,101.01,692199998.0
2007-07-06 10:31:00,101.005,101.01,100.99,100.99,617600000.0
2007-07-06 10:32:00,100.99,101.0,100.97,100.98,450100001.0
2007-07-06 10:33:00,100.975,101.01,100.97,100.99,559600000.0
2007-07-06 10:34:00,101.0,101.01,100.98,101.005,360199999.0
2007-07-06 10:35:00,101.005,101.02,100.99,101.01,469299998.0
2007-07-06 10:36:00,101.01,101.01,101.0,101.01,287700000.0
2007-07-06 10:37:00,101.01,101.02,100.99,101.0,686400000.0
2007-07-06 10:38:00,101.0,101.01,100.98,101.01,368000000.0
2007-07-06 10:39:00,101.01,101.01,100.99,101.01,335200000.0
2007-07-06 10:40:00,101.01,101.03,100.98,100.98,1438600000.0
2007-07-06 10:41:00,100.99,101.01,100.97,100.99,547700000.0
2007-07-06 10:42:00,100.99,101.0,100.98,100.98,410399998.0
2007-07-06 10:43:00,100.98,100.98,100.96,100.97,1047600008.0
2007-07-06 10:44:00,100.98,100.99,100.96,100.97,597900000.0
2007-07-06 10:45:00,100.97,100.97,100.96,100.96,354300001.0
2007-07-06 10:46:00,100.96,100.98,100.95,100.98,442999999.0
2007-07-06 10:47:00,100.98,101.0,100.98,100.99,355600000.0
2007-07-06 10:48:00,100.99,101.0,100.97,100.98,1404699996.0
2007-07-06 10:49:00,100.98,101.01,100.98,101.0,478000000.0
2007-07-06 10:50:00,101.01,101.01,100.98,100.99,501500001.0
2007-07-06 10:51:00,100.99,101.0,100.98,100.98,493500006.0
2007-07-06 10:52:00,100.98,100.99,100.96,100.96,1548199999.0
2007-07-06 10:53:00,100.96,100.97,100.945,100.96,509199995.0
2007-07-06 10:54:00,100.965,100.98,100.95,100.97,966699996.0
2007-07-06 10:55:00,100.98,100.99,100.97,100.97,660599996.0
2007-07-06 10:56:00,100.97,100.98,100.95,100.96,777599998.0
2007-07-06 10:57:00,100.96,100.98,100.95,100.97,1116700002.0
2007-07-06 10:58:00,100.97,100.98,100.96,100.97,693200007.0
2007-07-06 10:59:00,100.97,101.0,100.97,100.99,713399997.0
2007-07-06 11:00:00,100.99,101.0,100.99,100.99,72000000.0
2007-07-06 11:01:00,100.99,101.0,100.98,101.0,183300000.0
2007-07-06 11:02:00,101.0,101.0,100.99,101.0,222100000.0
2007-07-06 11:03:00,101.0,101.02,100.995,101.01,493900003.0
2007-07-06 11:04:00,101.01,101.02,101.0,101.02,453100001.0
2007-07-06 11:05:00,101.02,101.02,101.01,101.01,414300000.0
2007-07-06 11:06:00,101.01,101.01,101.0,101.0,565499990.0
2007-07-06 11:07:00,101.01,101.01,101.0,101.01,395799994.0
2007-07-06 11:08:00,101.01,101.01,100.97,100.99,1164799984.0
2007-07-06 11:09:00,100.99,101.01,100.99,101.0,239900000.0
2007-07-06 11:10:00,101.0,101.01,101.0,101.0,88600000.0
2007-07-06 11:11:00,101.0,101.01,101.0,101.005,238600002.0
2007-07-06 11:12:00,101.01,101.01,100.99,100.99,1031299990.0
2007-07-06 11:13:00,101.0,101.01,101.0,101.01,192000000.0
2007-07-06 11:14:00,101.01,101.03,101.0,101.02,1232299998.0
2007-07-06 11:15:00,101.02,101.02,101.01,101.02,850600005.0
2007-07-06 11:16:00,101.02,101.03,101.01,101.02,344499994.0
2007-07-06 11:17:00,101.02,101.02,101.0,101.0,115100000.0
2007-07-06 11:18:00,101.01,101.01,100.97,100.975,638700004.0
2007-07-06 11:19:00,100.99,101.01,100.97,101.01,470099999.0
2007-07-06 11:20:00,101.01,101.03,101.01,101.02,904499996.0
2007-07-06 11:21:00,101.02,101.03,101.015,101.02,122300000.0
2007-07-06 11:22:00,101.02,101.03,101.02,101.025,396600006.0
2007-07-06 11:23:00,101.03,101.04,101.02,101.03,553300004.0
2007-07-06 11:24:00,101.04,101.05,101.03,101.03,189300000.0
2007-07-06 11:25:00,101.025,101.04,101.02,101.04,436600000.0
2007-07-06 11:26:00,101.04,101.04,101.0,101.01,387100000.0
2007-07-06 11:27:00,101.01,101.02,101.0,101.0,265599999.0
2007-07-06 11:28:00,101.0,101.01,101.0,101.01,318999999.0
2007-07-06 11:29:00,101.01,101.01,100.97,100.97,666200005.0
2007-07-06 11:30:00,100.97,101.0,100.96,100.99,726299992.0
2007-07-06 11:31:00,101.0,101.01,100.97,100.98,341000001.0
2007-07-06 11:32:00,100.98,100.99,100.97,100.975,1168900003.0
2007-07-06 11:33:00,100.99,101.0,100.98,100.99,141400002.0
2007-07-06 11:34:00,100.99,101.0,100.98,100.99,993200011.0
2007-07-06 11:35:00,100.98,100.995,100.97,100.97,890100001.0
2007-07-06 11:36:00,100.97,100.99,100.96,100.98,1138099993.0
2007-07-06 11:37:00,100.98,101.0,100.98,100.99,332300001.0
2007-07-06 11:38:00,100.99,100.99,100.98,100.98,406400000.0
2007-07-06 11:39:00,100.98,100.99,100.96,100.96,143099998.0
2007-07-06 11:40:00,100.97,101.0,100.96,100.99,466199997.0
2007-07-06 11:41:00,100.99,100.99,100.98,100.98,178099998.0
2007-07-06 11:42:00,100.98,100.99,100.97,100.98,210400001.0
2007-07-06 11:43:00,100.99,100.99,100.97,100.99,145999996.0
2007-07-06 11:44:00,100.98,101.0,100.96,100.98,604600004.0
2007-07-06 11:45:00,100.97,101.02,100.97,101.01,1163000004.0
2007-07-06 11:46:00,101.01,101.03,101.01,101.02,747699995.0
2007-07-06 11:47:00,101.03,101.06,101.02,101.05,468299998.0
2007-07-06 11:48:00,101.05,101.06,101.03,101.06,502800001.0
2007-07-06 11:49:00,101.06,101.06,101.04,101.04,742599994.0
2007-07-06 11:50:00,101.04,101.05,101.02,101.04,537500004.0
2007-07-06 11:51:00,101.04,101.05,101.02,101.04,461999998.0
2007-07-06 11:52:00,101.04,101.04,101.02,101.04,996000000.0
2007-07-06 11:53:00,101.04,101.04,101.025,101.03,71600000.0
2007-07-06 11:54:00,101.03,101.03,101.01,101.02,587699994.0
2007-07-06 11:55:00,101.02,101.02,101.0,101.01,843700005.0
2007-07-06 11:56:00,101.01,101.01,101.0,101.0,1266200003.0
2007-07-06 11:57:00,101.0,101.01,100.98,101.01,622900003.0
2007-07-06 11:58:00,101.01,101.03,101.0,101.025,513099999.0
2007-07-06 11:59:00,101.025,101.03,101.0,101.01,491600004.0
2007-07-06 12:00:00,101.01,101.03,101.0,101.0,895300003.0
2007-07-06 12:01:00,101.0,101.0,100.98,100.98,984199999.0
2007-07-06 12:02:00,100.99,100.99,100.97,100.98,324800001.0
2007-07-06 12:03:00,100.98,101.0,100.975,100.99,179200000.0
2007-07-06 12:04:00,100.98,100.98,100.93,100.955,528700002.0
2007-07-06 12:05:00,100.96,100.97,100.94,100.97,1453400007.0
2007-07-06 12:06:00,100.965,100.97,100.95,100.97,1425099984.0
2007-07-06 12:07:00,100.97,100.99,100.97,100.99,811299996.0
2007-07-06 12:08:00,100.99,100.99,100.97,100.99,346700001.0
2007-07-06 12:09:00,100.99,100.99,100.97,100.97,180000000.0
2007-07-06 12:10:00,100.97,100.98,100.96,100.96,559200002.0
2007-07-06 12:11:00,100.96,100.97,100.96,100.97,319200000.0
2007-07-06 12:12:00,100.97,100.97,100.945,100.96,684800000.0
2007-07-06 12:13:00,100.96,100.96,100.935,100.95,457600001.0
2007-07-06 12:14:00,100.95,100.97,100.95,100.96,435900000.0
2007-07-06 12:15:00,100.96,100.97,100.95,100.95,482500000.0
2007-07-06 12:16:00,100.96,100.97,100.955,100.955,248300000.0
2007-07-06 12:17:00,100.96,100.97,100.95,100.97,293100001.0
2007-07-06 12:18:00,100.97,100.99,100.965,100.97,381599991.0
2007-07-06 12:19:00,100.97,101.0,100.97,100.98,716900000.0
2007-07-06 12:20:00,100.99,101.0,100.98,101.0,419200001.0
2007-07-06 12:21:00,101.0,101.0,100.99,100.99,430900003.0
2007-07-06 12:22:00,100.99,101.01,100.98,101.005,905899991.0
2007-07-06 12:23:00,101.005,101.005,101.0,101.0,222400000.0
2007-07-06 12:24:00,101.0,101.01,100.995,101.0,1154000007.0
2007-07-06 12:25:00,101.0,101.01,100.98,100.98,328800000.0
2007-07-06 12:26:00,100.98,100.99,100.97,100.97,337199997.0
2007-07-06 12:27:00,100.98,100.98,100.97,100.97,1681700002.0
2007-07-06 12:28:00,100.97,100.97,100.96,100.97,1124399992.0
2007-07-06 12:29:00,100.97,100.98,100.965,100.97,806900003.0
2007-07-06 12:30:00,100.965,100.98,100.965,100.98,891200005.0
2007-07-06 12:31:00,100.98,100.99,100.97,100.99,666599996.0
2007-07-06 12:32:00,100.98,100.98,100.955,100.955,436300000.0
2007-07-06 12:33:00,100.96,100.97,100.95,100.96,624799997.0
2007-07-06 12:34:00,100.96,100.96,100.94,100.95,508899998.0
2007-07-06 12:35:00,100.96,100.96,100.95,100.96,663299995.0
2007-07-06 12:36:00,100.96,100.97,100.95,100.95,795799992.0
2007-07-06 12:37:00,100.97,100.97,100.95,100.95,385600000.0
2007-07-06 12:38:00,100.95,100.96,100.95,100.96,375999998.0
2007-07-06 12:39:00,100.96,100.97,100.96,100.97,76000000.0
2007-07-06 12:40:00,100.96,100.96,100.94,100.94,394699999.0
2007-07-06 12:41:00,100.94,100.95,100.925,100.925,492900000.0
2007-07-06 12:42:00,100.93,100.95,100.92,100.925,610600004.0
2007-07-06 12:43:00,100.925,100.95,100.925,100.94,298799999.0
2007-07-06 12:44:00,100.94,100.95,100.925,100.93,337099997.0
2007-07-06 12:45:00,100.93,100.95,100.93,100.93,645300001.0
2007-07-06 12:46:00,100.92,100.935,100.91,100.93,1047399998.0
2007-07-06 12:47:00,100.93,100.935,100.91,100.925,682600003.0
2007-07-06 12:48:00,100.925,100.93,100.925,100.93,199600000.0
2007-07-06 12:49:00,100.93,100.94,100.93,100.935,332299999.0
2007-07-06 12:50:00,100.94,100.96,100.935,100.96,362100000.0
2007-07-06 12:51:00,100.96,100.97,100.96,100.96,570200011.0
2007-07-06 12:52:00,100.97,100.97,100.95,100.95,532500005.0
2007-07-06 12:53:00,100.96,100.97,100.95,100.97,630299991.0
2007-07-06 12:54:00,100.97,100.98,100.96,100.96,350099997.0
2007-07-06 12:55:00,100.96,100.97,100.95,100.97,968700002.0
2007-07-06 12:56:00,100.97,100.98,100.96,100.97,1339100008.0
2007-07-06 12:57:00,100.975,100.985,100.97,100.97,1646899987.0
2007-07-06 12:58:00,100.98,100.995,100.97,100.99,799800002.0
2007-07-06 12:59:00,100.99,101.0,100.98,100.99,1232600001.0
2007-07-06 13:00:00,100.99,100.99,100.96,100.98,1550000007.0
2007-07-06 13:01:00,100.98,100.98,100.96,100.97,1071800006.0
2007-07-06 13:02:00,100.97,100.97,100.93,100.94,1247800002.0
2007-07-06 13:03:00,100.935,100.94,100.92,100.92,1355999999.0
2007-07-06 13:04:00,100.92,100.97,100.92,100.96,1171400009.0
2007-07-06 13:05:00,100.96,100.99,100.955,100.97,1660100004.0
2007-07-06 13:06:00,100.97,100.97,100.965,100.965,369899997.0
2007-07-06 13:07:00,100.97,101.0,100.965,101.0,288499999.0
2007-07-06 13:08:00,101.0,101.01,100.98,100.99,1065299998.0
2007-07-06 13:09:00,100.99,100.99,100.965,100.98,796700001.0
2007-07-06 13:10:00,100.98,100.98,100.97,100.97,82400000.0
2007-07-06 13:11:00,100.97,100.975,100.96,100.96,452799996.0
2007-07-06 13:12:00,100.96,100.96,100.96,100.96,37600000.0
2007-07-06 13:13:00,100.96,100.96,100.95,100.95,62400000.0
2007-07-06 13:14:00,100.95,100.95,100.935,100.935,122400000.0
2007-07-06 13:15:00,100.93,100.96,100.93,100.95,629900000.0
2007-07-06 13:16:00,100.935,100.95,100.93,100.94,391800000.0
2007-07-06 13:17:00,100.93,100.96,100.93,100.96,124800000.0
2007-07-06 13:18:00,100.96,100.99,100.95,100.98,580300013.0
2007-07-06 13:19:00,100.98,100.98,100.965,100.97,269600000.0
2007-07-06 13:20:00,100.97,100.98,100.96,100.965,362000001.0
2007-07-06 13:21:00,100.98,100.98,100.96,100.97,96000000.0
2007-07-06 13:22:00,100.96,100.97,100.95,100.97,678300000.0
2007-07-06 13:23:00,100.97,100.97,100.955,100.97,126900000.0
2007-07-06 13:24:00,100.96,100.97,100.96,100.96,667200000.0
2007-07-06 13:25:00,100.96,100.96,100.95,100.96,298399999.0
2007-07-06 13:26:00,100.96,100.98,100.95,100.97,500199995.0
2007-07-06 13:27:00,100.98,100.98,100.955,100.96,972099993.0
2007-07-06 13:28:00,100.96,100.99,100.96,100.975,1476299987.0
2007-07-06 13:29:00,100.97,100.97,100.95,100.96,136800000.0
2007-07-06 13:30:00,100.97,100.97,100.955,100.96,136800000.0
2007-07-06 13:31:00,100.96,100.98,100.96,100.96,340599999.0
2007-07-06 13:32:00,100.96,100.96,100.94,100.96,156700001.0
2007-07-06 13:33:00,100.96,100.97,100.96,100.97,342199999.0
2007-07-06 13:34:00,100.97,100.98,100.955,100.98,398300000.0
2007-07-06 13:35:00,100.97,100.98,100.96,100.96,452399999.0
2007-07-06 13:36:00,100.96,100.96,100.95,100.955,99200000.0
2007-07-06 13:37:00,100.95,100.96,100.94,100.95,553599997.0
2007-07-06 13:38:00,100.95,100.97,100.95,100.96,385500000.0
2007-07-06 13:39:00,100.96,100.96,100.95,100.955,215299999.0
2007-07-06 13:40:00,100.96,100.97,100.94,100.96,620599999.0
2007-07-06 13:41:00,100.96,100.97,100.945,100.96,353199999.0
2007-07-06 13:42:00,100.96,100.99,100.945,100.975,1252400003.0
2007-07-06 13:43:00,100.975,100.99,100.97,100.99,473700002.0
2007-07-06 13:44:00,100.98,100.98,100.95,100.96,392100000.0
2007-07-06 13:45:00,100.96,100.98,100.96,100.975,406499996.0
2007-07-06 13:46:00,100.98,100.99,100.965,100.99,550899997.0
2007-07-06 13:47:00,100.98,101.0,100.98,100.98,236799999.0
2007-07-06 13:48:00,100.98,101.0,100.97,100.97,1121799996.0
2007-07-06 13:49:00,100.98,100.99,100.96,100.98,515899998.0
2007-07-06 13:50:00,100.97,100.98,100.97,100.98,891599990.0
2007-07-06 13:51:00,100.98,100.98,100.97,100.97,204700000.0
2007-07-06 13:52:00,100.98,100.98,100.97,100.97,297600000.0
2007-07-06 13:53:00,100.97,100.975,100.96,100.96,667599995.0
2007-07-06 13:54:00,100.96,100.97,100.95,100.96,527699999.0
2007-07-06 13:55:00,100.95,100.96,100.95,100.955,770600002.0
2007-07-06 13:56:00,100.95,100.97,100.94,100.95,931300018.0
2007-07-06 13:57:00,100.95,100.955,100.94,100.95,529600008.0
2007-07-06 13:58:00,100.95,100.99,100.94,100.94,1490299994.0
2007-07-06 13:59:00,100.95,100.96,100.94,100.95,310100000.0
2007-07-06 14:00:00,100.95,100.96,100.95,100.96,310400000.0
2007-07-06 14:01:00,100.955,100.96,100.94,100.94,505299999.0
2007-07-06 14:02:00,100.95,100.965,100.945,100.96,671899999.0
2007-07-06 14:03:00,100.955,100.97,100.935,100.95,987300003.0
2007-07-06 14:04:00,100.95,100.96,100.95,100.95,329600000.0
2007-07-06 14:05:00,100.95,100.95,100.93,100.93,929699985.0
2007-07-06 14:06:00,100.94,100.97,100.94,100.95,332700000.0
2007-07-06 14:07:00,100.95,100.98,100.95,100.97,735599998.0
2007-07-06 14:08:00,100.97,101.0,100.97,101.0,869300006.0
2007-07-06 14:09:00,101.0,101.0,100.97,100.99,710400004.0
2007-07-06 14:10:00,100.99,101.0,100.98,100.98,462699998.0
2007-07-06 14:11:00,100.98,101.0,100.98,101.0,363100000.0
2007-07-06 14:12:00,101.0,101.01,100.98,100.98,247200001.0
2007-07-06 14:13:00,100.98,101.0,100.97,101.0,823599990.0
2007-07-06 14:14:00,101.0,101.0,100.97,100.99,776600000.0
2007-07-06 14:15:00,100.99,101.02,100.99,101.02,1694999995.0
2007-07-06 14:16:00,101.02,101.02,101.0,101.005,690400005.0
2007-07-06 14:17:00,101.0,101.02,100.985,100.99,592700008.0
2007-07-06 14:18:00,100.98,101.0,100.97,101.0,401600003.0
2007-07-06 14:19:00,101.0,101.01,100.98,101.01,928099995.0
2007-07-06 14:20:00,101.01,101.02,100.99,101.0,415800000.0
2007-07-06 14:21:00,101.0,101.01,101.0,101.01,582599999.0
2007-07-06 14:22:00,101.01,101.02,100.99,100.995,679500001.0
2007-07-06 14:23:00,100.99,101.02,100.99,101.0,511200001.0
2007-07-06 14:24:00,101.0,101.01,101.0,101.005,354100002.0
2007-07-06 14:25:00,101.0,101.04,101.0,101.03,1580199991.0
2007-07-06 14:26:00,101.03,101.05,101.02,101.05,322400000.0
2007-07-06 14:27:00,101.05,101.05,100.96,100.99,1256700000.0
2007-07-06 14:28:00,100.98,101.01,100.91,101.005,1206399991.0
2007-07-06 14:29:00,101.0,101.02,100.97,101.0,387900002.0
2007-07-06 14:30:00,101.03,101.03,100.91,101.0,1676700005.0
2007-07-06 14:31:00,100.99,101.06,100.99,101.05,1204700001.0
2007-07-06 14:32:00,101.055,101.08,101.045,101.08,1204700001.0
2007-07-06 14:33:00,101.08,101.09,101.05,101.06,2062600009.0
2007-07-06 14:34:00,101.055,101.08,101.025,101.03,2062600009.0
2007-07-06 14:35:00,101.04,101.04,101.02,101.03,1524099996.0
2007-07-06 14:36:00,101.03,101.08,101.03,101.05,1524099996.0
2007-07-06 14:37:00,101.05,101.07,101.04,101.04,1662199999.0
2007-07-06 14:38:00,101.03,101.06,101.025,101.06,1340899989.0
2007-07-06 14:39:00,101.05,101.07,101.04,101.04,1562400004.0
2007-07-06 14:40:00,101.04,101.07,101.025,101.04,1746299994.0
2007-07-06 14:41:00,101.04,101.05,101.01,101.02,1734200000.0
2007-07-06 14:42:00,101.02,101.04,101.01,101.02,595000002.0
2007-07-06 14:43:00,101.02,101.03,100.99,101.005,1124800005.0
2007-07-06 14:44:00,101.01,101.02,100.99,100.995,2074300003.0
2007-07-06 14:45:00,100.99,101.015,100.99,100.99,798999999.0
2007-07-06 14:46:00,100.99,100.99,100.97,100.98,498500000.0
2007-07-06 14:47:00,100.98,100.99,100.94,100.95,1232500000.0
2007-07-06 14:48:00,100.95,100.97,100.94,100.95,1146200001.0
2007-07-06 14:49:00,100.96,101.0,100.95,100.98,998499997.0
2007-07-06 14:50:00,100.98,101.01,100.98,101.0,945199996.0
2007-07-06 14:51:00,101.0,101.01,100.98,101.01,1048499999.0
2007-07-06 14:52:00,101.005,101.01,100.99,101.0,947100004.0
2007-07-06 14:53:00,101.0,101.01,101.0,101.01,263000000.0
2007-07-06 14:54:00,101.01,101.03,101.01,101.015,504599997.0
2007-07-06 14:55:00,101.02,101.04,101.0,101.04,1217199998.0
2007-07-06 14:56:00,101.05,101.05,101.01,101.02,645900000.0
2007-07-06 14:57:00,101.02,101.03,101.01,101.02,1162200008.0
2007-07-06 14:58:00,101.02,101.05,101.02,101.04,914800007.0
2007-07-06 14:59:00,101.04,101.09,101.04,101.07,1026599999.0
2007-07-06 15:00:00,101.07,101.1,101.07,101.08,805999997.0
2007-07-06 15:01:00,101.08,101.09,101.04,101.05,1125299990.0
2007-07-06 15:02:00,101.05,101.05,101.015,101.03,833999992.0
2007-07-06 15:03:00,101.03,101.04,101.02,101.04,1203399996.0
2007-07-06 15:04:00,101.04,101.07,101.04,101.05,1043900002.0
2007-07-06 15:05:00,101.05,101.08,101.05,101.05,1513400000.0
2007-07-06 15:06:00,101.05,101.09,101.05,101.08,2043499999.0
2007-07-06 15:07:00,101.08,101.12,101.07,101.12,792800000.0
2007-07-06 15:08:00,101.12,101.19,101.12,101.18,1576199993.0
2007-07-06 15:09:00,101.18,101.19,101.14,101.15,795300002.0
2007-07-06 15:10:00,101.15,101.19,101.14,101.18,646099999.0
2007-07-06 15:11:00,101.18,101.19,101.17,101.19,559200000.0
2007-07-06 15:12:00,101.19,101.19,101.15,101.15,548600001.0
2007-07-06 15:13:00,101.15,101.17,101.145,101.155,284800000.0
2007-07-06 15:14:00,101.17,101.17,101.15,101.17,1188299995.0
2007-07-06 15:15:00,101.17,101.18,101.14,101.16,764099996.0
2007-07-06 15:16:00,101.16,101.17,101.14,101.14,720000002.0
2007-07-06 15:17:00,101.14,101.16,101.14,101.145,747700000.0
2007-07-06 15:18:00,101.15,101.17,101.13,101.14,850900003.0
2007-07-06 15:19:00,101.13,101.16,101.13,101.14,1158399999.0
2007-07-06 15:20:00,101.15,101.16,101.13,101.13,253899999.0
2007-07-06 15:21:00,101.14,101.16,101.13,101.16,780300006.0
2007-07-06 15:22:00,101.16,101.18,101.15,101.16,433600000.0
2007-07-06 15:23:00,101.16,101.17,101.15,101.15,540000001.0
2007-07-06 15:24:00,101.15,101.18,101.145,101.18,1467400000.0
2007-07-06 15:25:00,101.18,101.19,101.165,101.18,422400000.0
2007-07-06 15:26:00,101.18,101.19,101.16,101.18,454899997.0
2007-07-06 15:27:00,101.18,101.19,101.17,101.19,299199999.0
2007-07-06 15:28:00,101.19,101.19,101.16,101.16,812199997.0
2007-07-06 15:29:00,101.17,101.18,101.16,101.17,200400000.0
2007-07-06 15:30:00,101.17,101.19,101.15,101.16,1100500002.0
2007-07-06 15:31:00,101.16,101.16,101.13,101.14,502400001.0
2007-07-06 15:32:00,101.14,101.14,101.11,101.12,715399997.0
2007-07-06 15:33:00,101.14,101.14,101.12,101.13,344299999.0
2007-07-06 15:34:00,101.14,101.14,101.11,101.115,612800002.0
2007-07-06 15:35:00,101.11,101.13,101.11,101.12,611500012.0
2007-07-06 15:36:00,101.13,101.13,101.12,101.13,85800001.0
2007-07-06 15:37:00,101.13,101.14,101.12,101.14,288700000.0
2007-07-06 15:38:00,101.14,101.15,101.12,101.12,700599987.0
2007-07-06 15:39:00,101.14,101.14,101.11,101.13,303699999.0
2007-07-06 15:40:00,101.14,101.14,101.11,101.14,813199996.0
2007-07-06 15:41:00,101.13,101.16,101.13,101.15,518699995.0
2007-07-06 15:42:00,101.15,101.16,101.13,101.155,248300000.0
2007-07-06 15:43:00,101.16,101.18,101.15,101.18,571699998.0
2007-07-06 15:44:00,101.16,101.18,101.16,101.17,410200000.0
2007-07-06 15:45:00,101.17,101.18,101.14,101.17,529800000.0
2007-07-06 15:46:00,101.16,101.18,101.155,101.16,445399997.0
2007-07-06 15:47:00,101.15,101.17,101.14,101.17,1000299992.0
2007-07-06 15:48:00,101.16,101.17,101.14,101.14,997599999.0
2007-07-06 15:49:00,101.14,101.15,101.14,101.14,305500002.0
2007-07-06 15:50:00,101.13,101.17,101.125,101.13,481599995.0
2007-07-06 15:51:00,101.13,101.14,101.11,101.11,450199996.0
2007-07-06 15:52:00,101.11,101.12,101.11,101.12,423200002.0
2007-07-06 15:53:00,101.12,101.14,101.12,101.14,436099999.0
2007-07-06 15:54:00,101.14,101.14,101.11,101.12,311600001.0
2007-07-06 15:55:00,101.115,101.13,101.11,101.13,423400003.0
2007-07-06 15:56:00,101.14,101.14,101.12,101.13,140800000.0
2007-07-06 15:57:00,101.13,101.13,101.11,101.13,172800000.0
2007-07-06 15:58:00,101.13,101.13,101.12,101.13,155900000.0
2007-07-06 15:59:00,101.13,101.17,101.13,101.15,1000999993.0
2007-07-06 16:00:00,101.14,101.15,101.115,101.15,1318700007.0
2007-07-06 16:01:00,101.15,101.19,101.13,101.17,1542299993.0
2007-07-06 16:02:00,101.17,101.19,101.165,101.19,494400000.0
2007-07-06 16:03:00,101.18,101.19,101.14,101.15,597800001.0
2007-07-06 16:04:00,101.145,101.15,101.13,101.15,429300000.0
2007-07-06 16:05:00,101.15,101.15,101.13,101.13,216000000.0
2007-07-06 16:06:00,101.14,101.16,101.13,101.16,263200000.0
2007-07-06 16:07:00,101.16,101.16,101.14,101.15,566400000.0
2007-07-06 16:08:00,101.15,101.17,101.15,101.16,723300001.0
2007-07-06 16:09:00,101.17,101.17,101.13,101.15,2068500019.0
2007-07-06 16:10:00,101.15,101.17,101.14,101.15,890999996.0
2007-07-06 16:11:00,101.15,101.17,101.14,101.17,786100001.0
2007-07-06 16:12:00,101.16,101.2,101.155,101.18,1253099999.0
2007-07-06 16:13:00,101.18,101.22,101.16,101.21,1474800002.0
2007-07-06 16:14:00,101.21,101.22,101.2,101.215,1631399998.0
2007-07-06 16:15:00,101.22,101.24,101.205,101.22,594400000.0
2007-07-06 16:16:00,101.22,101.22,101.19,101.205,958699995.0
2007-07-06 16:17:00,101.205,101.22,101.19,101.21,1300000014.0
2007-07-06 16:18:00,101.21,101.24,101.205,101.24,807000000.0
2007-07-06 16:19:00,101.23,101.24,101.22,101.24,710399998.0
2007-07-06 16:20:00,101.24,101.24,101.21,101.225,426000000.0
2007-07-06 16:21:00,101.21,101.24,101.21,101.23,1128699998.0
2007-07-06 16:22:00,101.23,101.24,101.21,101.22,782399998.0
2007-07-06 16:23:00,101.22,101.24,101.19,101.2,1058900005.0
2007-07-06 16:24:00,101.18,101.22,101.18,101.2,1380900001.0
2007-07-06 16:25:00,101.19,101.21,101.18,101.18,1427100000.0
2007-07-06 16:26:00,101.19,101.21,101.175,101.21,871400002.0
2007-07-06 16:27:00,101.21,101.21,101.18,101.2,774000004.0
2007-07-06 16:28:00,101.195,101.22,101.195,101.22,797800001.0
2007-07-06 16:29:00,101.22,101.25,101.21,101.24,667799999.0
2007-07-06 16:30:00,101.24,101.25,101.23,101.23,957899995.0
2007-07-06 16:31:00,101.235,101.25,101.23,101.23,483199998.0
2007-07-06 16:32:00,101.23,101.23,101.19,101.195,710000000.0
2007-07-06 16:33:00,101.2,101.215,101.195,101.2,380000003.0
2007-07-06 16:34:00,101.2,101.215,101.2,101.215,471900001.0
2007-07-06 16:35:00,101.215,101.225,101.2,101.22,614200000.0
2007-07-06 16:36:00,101.215,101.24,101.2,101.21,928500002.0
2007-07-06 16:37:00,101.21,101.21,101.18,101.2,629400004.0
2007-07-06 16:38:00,101.2,101.2,101.17,101.19,864199998.0
2007-07-06 16:39:00,101.2,101.21,101.18,101.19,264400000.0
2007-07-06 16:40:00,101.2,101.22,101.19,101.2,584699998.0
2007-07-06 16:41:00,101.2,101.21,101.15,101.155,1968299993.0
2007-07-06 16:42:00,101.155,101.17,101.14,101.15,1135499999.0
2007-07-06 16:43:00,101.16,101.17,101.15,101.17,615000000.0
2007-07-06 16:44:00,101.17,101.19,101.17,101.18,1061299982.0
2007-07-06 16:45:00,101.17,101.19,101.165,101.17,529700002.0
2007-07-06 16:46:00,101.17,101.17,101.15,101.16,898800007.0
2007-07-06 16:47:00,101.16,101.175,101.16,101.16,635400008.0
2007-07-06 16:48:00,101.16,101.18,101.16,101.16,1966100011.0
2007-07-06 16:49:00,101.16,101.17,101.16,101.165,1743500001.0
2007-07-06 16:50:00,101.17,101.18,101.16,101.16,416399995.0
2007-07-06 16:51:00,101.16,101.16,101.14,101.14,461500001.0
2007-07-06 16:52:00,101.14,101.15,101.12,101.13,647299995.0
2007-07-06 16:53:00,101.125,101.14,101.12,101.13,844100002.0
2007-07-06 16:54:00,101.135,101.14,101.12,101.12,204400003.0
2007-07-06 16:55:00,101.12,101.15,101.12,101.14,486000000.0
2007-07-06 16:56:00,101.14,101.14,101.12,101.12,955799975.0
2007-07-06 16:57:00,101.13,101.16,101.12,101.16,1092099991.0
2007-07-06 16:58:00,101.15,101.16,101.13,101.14,1288399986.0
2007-07-06 16:59:00,101.14,101.16,101.14,101.15,1122700003.0
2007-07-06 17:00:00,101.15,101.15,101.13,101.15,1626600011.0
2007-07-06 17:01:00,101.15,101.16,101.14,101.15,710099997.0
2007-07-06 17:02:00,101.15,101.17,101.15,101.15,819300008.0
2007-07-06 17:03:00,101.16,101.16,101.15,101.15,278900002.0
2007-07-06 17:04:00,101.15,101.16,101.14,101.16,702200001.0
2007-07-06 17:05:00,101.16,101.16,101.16,101.16,1177800000.0
2007-07-06 17:06:00,101.16,101.16,101.14,101.155,653800002.0
2007-07-06 17:07:00,101.15,101.17,101.14,101.15,684799995.0
2007-07-06 17:08:00,101.15,101.16,101.14,101.15,184000000.0
2007-07-06 17:09:00,101.15,101.15,101.14,101.15,180700000.0
2007-07-06 17:10:00,101.15,101.15,101.14,101.14,412599999.0
2007-07-06 17:11:00,101.15,101.15,101.13,101.14,704299996.0
2007-07-06 17:12:00,101.14,101.14,101.13,101.14,209299999.0
2007-07-06 17:13:00,101.14,101.14,101.125,101.14,543800000.0
2007-07-06 17:14:00,101.14,101.14,101.12,101.13,342700000.0
2007-07-06 17:15:00,101.13,101.13,101.12,101.125,223700001.0
2007-07-06 17:16:00,101.14,101.14,101.12,101.14,760099997.0
2007-07-06 17:17:00,101.14,101.15,101.13,101.15,843200000.0
2007-07-06 17:18:00,101.15,101.16,101.145,101.15,802600009.0
2007-07-06 17:19:00,101.15,101.17,101.15,101.16,554699994.0
2007-07-06 17:20:00,101.17,101.175,101.15,101.16,872400003.0
2007-07-06 17:21:00,101.17,101.18,101.16,101.17,1319500006.0
2007-07-06 17:22:00,101.17,101.185,101.16,101.18,1115000001.0
2007-07-06 17:23:00,101.18,101.18,101.15,101.165,563600001.0
2007-07-06 17:24:00,101.165,101.17,101.16,101.16,674100002.0
2007-07-06 17:25:00,101.16,101.18,101.16,101.17,808199992.0
2007-07-06 17:26:00,101.18,101.18,101.16,101.18,537500002.0
2007-07-06 17:27:00,101.18,101.18,101.17,101.17,327699998.0
2007-07-06 17:28:00,101.17,101.17,101.15,101.16,539300000.0
2007-07-06 17:29:00,101.155,101.17,101.15,101.17,783699995.0
2007-07-06 17:30:00,101.17,101.17,101.145,101.16,729800000.0
2007-07-06 17:31:00,101.16,101.17,101.15,101.16,645100000.0
2007-07-06 17:32:00,101.16,101.165,101.14,101.15,674199997.0
2007-07-06 17:33:00,101.15,101.15,101.14,101.14,341600000.0
2007-07-06 17:34:00,101.15,101.16,101.14,101.16,209400000.0
2007-07-06 17:35:00,101.155,101.16,101.145,101.15,271000000.0
2007-07-06 17:36:00,101.15,101.17,101.15,101.16,442400001.0
2007-07-06 17:37:00,101.15,101.17,101.15,101.16,435600000.0
2007-07-06 17:38:00,101.16,101.17,101.16,101.16,167200000.0
2007-07-06 17:39:00,101.16,101.17,101.15,101.15,718900002.0
2007-07-06 17:40:00,101.15,101.155,101.13,101.15,528199997.0
2007-07-06 17:41:00,101.15,101.16,101.15,101.16,427199999.0
2007-07-06 17:42:00,101.16,101.16,101.12,101.14,1325100003.0
2007-07-06 17:43:00,101.135,101.14,101.125,101.125,449600000.0
2007-07-06 17:44:00,101.125,101.13,101.1,101.1,625700003.0
2007-07-06 17:45:00,101.1,101.13,101.1,101.125,704999997.0
2007-07-06 17:46:00,101.125,101.15,101.11,101.13,1223099995.0
2007-07-06 17:47:00,101.13,101.17,101.13,101.17,915800003.0
2007-07-06 17:48:00,101.17,101.17,101.14,101.155,601300007.0
2007-07-06 17:49:00,101.155,101.175,101.15,101.16,524200000.0
2007-07-06 17:50:00,101.16,101.16,101.14,101.16,570900000.0
2007-07-06 17:51:00,101.16,101.175,101.16,101.175,183800000.0
2007-07-06 17:52:00,101.175,101.18,101.17,101.17,197600000.0
2007-07-06 17:53:00,101.175,101.18,101.17,101.17,176000000.0
2007-07-06 17:54:00,101.17,101.19,101.16,101.19,264399998.0
2007-07-06 17:55:00,101.185,101.21,101.175,101.2,698300000.0
2007-07-06 17:56:00,101.2,101.21,101.195,101.2,406600000.0
2007-07-06 17:57:00,101.2,101.2,101.19,101.19,360000000.0
2007-07-06 17:58:00,101.19,101.19,101.18,101.185,101499999.0
2007-07-06 17:59:00,101.185,101.19,101.17,101.18,626500006.0
2007-07-06 18:00:00,101.19,101.19,101.17,101.19,212000000.0
2007-07-06 18:01:00,101.19,101.21,101.18,101.2,451600000.0
2007-07-06 18:02:00,101.21,101.23,101.19,101.2,839400001.0
2007-07-06 18:03:00,101.19,101.21,101.19,101.21,293299999.0
2007-07-06 18:04:00,101.21,101.22,101.2,101.21,400299999.0
2007-07-06 18:05:00,101.205,101.21,101.18,101.18,212600001.0
2007-07-06 18:06:00,101.19,101.2,101.18,101.18,549200002.0
2007-07-06 18:07:00,101.19,101.19,101.18,101.19,365200000.0
2007-07-06 18:08:00,101.19,101.2,101.19,101.19,188699998.0
2007-07-06 18:09:00,101.19,101.21,101.19,101.21,259200000.0
2007-07-06 18:10:00,101.21,101.21,101.2,101.2,276500002.0
2007-07-06 18:11:00,101.21,101.23,101.2,101.22,360099999.0
2007-07-06 18:12:00,101.22,101.23,101.21,101.23,154800000.0
2007-07-06 18:13:00,101.225,101.23,101.22,101.23,25500000.0
2007-07-06 18:14:00,101.23,101.23,101.21,101.21,317600001.0
2007-07-06 18:15:00,101.21,101.21,101.19,101.2,344499999.0
2007-07-06 18:16:00,101.195,101.22,101.195,101.22,352700000.0
2007-07-06 18:17:00,101.22,101.22,101.22,101.22,4800000.0
2007-07-06 18:18:00,101.22,101.22,101.2,101.2,182300000.0
2007-07-06 18:19:00,101.2,101.21,101.185,101.19,343899999.0
2007-07-06 18:20:00,101.19,101.19,101.17,101.185,411799997.0
2007-07-06 18:21:00,101.19,101.19,101.17,101.17,336800001.0
2007-07-06 18:22:00,101.17,101.18,101.17,101.18,181600000.0
2007-07-06 18:23:00,101.18,101.18,101.17,101.17,147200000.0
2007-07-06 18:24:00,101.17,101.17,101.15,101.16,288999999.0
2007-07-06 18:25:00,101.155,101.17,101.15,101.17,610299996.0
2007-07-06 18:26:00,101.165,101.18,101.16,101.17,305600000.0
2007-07-06 18:27:00,101.17,101.19,101.17,101.18,224800000.0
2007-07-06 18:28:00,101.18,101.18,101.17,101.17,116000000.0
2007-07-06 18:29:00,101.17,101.19,101.17,101.19,186400000.0
2007-07-06 18:30:00,101.19,101.19,101.18,101.18,66000000.0
2007-07-06 18:31:00,101.19,101.2,101.185,101.2,220000000.0
2007-07-06 18:32:00,101.2,101.2,101.18,101.2,322399995.0
2007-07-06 18:33:00,101.2,101.2,101.19,101.2,46400000.0
2007-07-06 18:34:00,101.2,101.2,101.18,101.19,509699997.0
2007-07-06 18:35:00,101.19,101.195,101.18,101.19,250500000.0
2007-07-06 18:36:00,101.185,101.2,101.18,101.2,204900001.0
2007-07-06 18:37:00,101.195,101.21,101.19,101.19,704499994.0
2007-07-06 18:38:00,101.195,101.21,101.19,101.21,220899998.0
2007-07-06 18:39:00,101.21,101.215,101.2,101.21,334900002.0
2007-07-06 18:40:00,101.21,101.22,101.21,101.21,160300000.0
2007-07-06 18:41:00,101.21,101.21,101.21,101.21,39200000.0
2007-07-06 18:42:00,101.21,101.21,101.21,101.21,16000000.0
2007-07-06 18:43:00,101.21,101.21,101.2,101.21,81600002.0
2007-07-06 18:44:00,101.21,101.21,101.2,101.2,41500000.0
2007-07-06 18:45:00,101.21,101.21,101.21,101.21,38400000.0
2007-07-06 18:46:00,101.21,101.22,101.21,101.22,96600000.0
2007-07-06 18:47:00,101.22,101.22,101.21,101.21,175200000.0
2007-07-06 18:48:00,101.205,101.21,101.2,101.2,65600001.0
2007-07-06 18:49:00,101.2,101.2,101.2,101.2,44800000.0
2007-07-06 18:50:00,101.2,101.2,101.2,101.2,40000000.0
2007-07-06 18:51:00,101.21,101.21,101.2,101.2,55900001.0
2007-07-06 18:52:00,101.21,101.21,101.19,101.205,254599998.0
2007-07-06 18:53:00,101.21,101.21,101.2,101.205,140799999.0
2007-07-06 18:54:00,101.2,101.2,101.19,101.2,66600000.0
2007-07-06 18:55:00,101.21,101.21,101.21,101.21,61600000.0
2007-07-06 18:56:00,101.21,101.21,101.21,101.21,10400000.0
2007-07-06 18:57:00,101.21,101.21,101.19,101.2,375200004.0
2007-07-06 18:58:00,101.21,101.21,101.21,101.21,111600000.0
2007-07-06 18:59:00,101.22,101.23,101.21,101.23,227500001.0
2007-07-06 19:00:00,101.23,101.23,101.21,101.21,484499997.0
2007-07-06 19:01:00,101.21,101.21,101.2,101.21,242800000.0
2007-07-06 19:02:00,101.21,101.21,101.2,101.2,205200000.0
2007-07-06 19:03:00,101.2,101.21,101.2,101.2,413100000.0
2007-07-06 19:04:00,101.2,101.2,101.17,101.195,831799999.0
2007-07-06 19:05:00,101.195,101.2,101.18,101.18,233499999.0
2007-07-06 19:06:00,101.19,101.2,101.185,101.2,867600002.0
2007-07-06 19:07:00,101.195,101.21,101.19,101.21,404899999.0
2007-07-06 19:08:00,101.21,101.21,101.19,101.2,340500001.0
2007-07-06 19:09:00,101.21,101.21,101.19,101.19,168000000.0
2007-07-06 19:10:00,101.19,101.2,101.18,101.19,502000008.0
2007-07-06 19:11:00,101.18,101.2,101.18,101.2,67100001.0
2007-07-06 19:12:00,101.2,101.2,101.17,101.17,541499989.0
2007-07-06 19:13:00,101.17,101.18,101.17,101.18,256599993.0
2007-07-06 19:14:00,101.18,101.18,101.18,101.18,137600000.0
2007-07-06 19:15:00,101.175,101.175,101.175,101.175,8800000.0
2007-07-06 19:16:00,101.18,101.18,101.18,101.18,108800000.0
2007-07-06 19:17:00,101.158,101.166,101.133,101.137,587100002.0
2007-07-06 19:18:00,101.185,101.2,101.18,101.2,100000000.0
2007-07-06 19:19:00,101.2,101.2,101.19,101.19,75200000.0
2007-07-06 19:20:00,101.19,101.2,101.18,101.18,266400002.0
2007-07-06 19:21:00,101.185,101.19,101.185,101.185,29600000.0
2007-07-06 19:22:00,101.19,101.19,101.185,101.185,45600000.0
2007-07-06 19:23:00,101.19,101.2,101.19,101.195,103000001.0
2007-07-06 19:24:00,101.2,101.21,101.195,101.195,211200000.0
2007-07-06 19:25:00,101.195,101.2,101.19,101.2,154100000.0
2007-07-06 19:26:00,101.2,101.2,101.2,101.2,14400000.0
2007-07-06 19:27:00,101.2,101.2,101.18,101.19,164200003.0
2007-07-06 19:28:00,101.185,101.2,101.18,101.2,156800001.0
2007-07-06 19:29:00,101.19,101.2,101.18,101.19,167699998.0
2007-07-06 19:30:00,101.19,101.19,101.18,101.19,127699998.0
2007-07-06 19:31:00,101.195,101.195,101.19,101.19,19800000.0
2007-07-06 19:32:00,101.19,101.21,101.18,101.21,290100000.0
2007-07-06 19:33:00,101.21,101.21,101.2,101.21,164700002.0
2007-07-06 19:34:00,101.21,101.23,101.21,101.23,343000000.0
2007-07-06 19:35:00,101.225,101.225,101.2,101.21,244200001.0
2007-07-06 19:36:00,101.21,101.21,101.21,101.21,12000000.0
2007-07-06 19:37:00,101.21,101.22,101.21,101.21,88700000.0
2007-07-06 19:38:00,101.215,101.215,101.2,101.2,153400002.0
2007-07-06 19:39:00,101.21,101.21,101.2,101.2,214700000.0
2007-07-06 19:40:00,101.2,101.21,101.2,101.21,82900000.0
2007-07-06 19:41:00,101.21,101.21,101.18,101.18,57999998.0
2007-07-06 19:42:00,101.2,101.2,101.2,101.2,4800000.0
2007-07-06 19:43:00,101.195,101.2,101.185,101.19,116799999.0
2007-07-06 19:44:00,101.19,101.19,101.18,101.19,368800005.0
2007-07-06 19:45:00,101.19,101.2,101.19,101.195,231700001.0
2007-07-06 19:46:00,101.19,101.2,101.18,101.195,261999998.0
2007-07-06 19:47:00,101.19,101.19,101.185,101.185,40000000.0
2007-07-06 19:48:00,101.19,101.2,101.19,101.2,200800000.0
2007-07-06 19:49:00,101.2,101.2,101.2,101.2,91200000.0
2007-07-06 19:50:00,101.19,101.2,101.19,101.195,75400001.0
2007-07-06 19:51:00,101.2,101.2,101.19,101.195,77599999.0
2007-07-06 19:52:00,101.195,101.2,101.19,101.2,79199998.0
2007-07-06 19:53:00,101.2,101.2,101.19,101.2,100700001.0
2007-07-06 19:54:00,101.181,101.181,101.149,101.17,1425800003.0
2007-07-06 19:55:00,101.2,101.21,101.2,101.21,41500000.0
2007-07-06 19:56:00,101.21,101.21,101.2,101.21,241800003.0
2007-07-06 19:57:00,101.21,101.21,101.21,101.21,112500000.0
2007-07-06 19:58:00,101.21,101.21,101.2,101.2,166400000.0
2007-07-06 19:59:00,101.2,101.21,101.19,101.19,283899998.0
2007-07-06 20:00:00,101.195,101.2,101.195,101.2,131700000.0
2007-07-06 20:01:00,101.2,101.2,101.2,101.2,571000000.0
2007-07-06 20:02:00,101.205,101.21,101.2,101.21,48700000.0
2007-07-06 20:03:00,101.21,101.21,101.21,101.21,91700000.0
2007-07-06 20:04:00,101.21,101.21,101.2,101.2,229000000.0
2007-07-06 20:05:00,101.2,101.2,101.2,101.2,31300000.0
2007-07-06 20:06:00,101.21,101.21,101.195,101.195,26300000.0
2007-07-06 20:07:00,101.205,101.21,101.2,101.2,92600004.0
2007-07-06 20:08:00,101.2,101.22,101.2,101.205,187900002.0
2007-07-06 20:09:00,101.21,101.21,101.195,101.21,24800000.0
2007-07-06 20:10:00,101.21,101.21,101.21,101.21,34400000.0
2007-07-06 20:11:00,101.21,101.21,101.2,101.2,144599997.0
2007-07-06 20:12:00,101.21,101.21,101.205,101.205,60800000.0
2007-07-06 20:13:00,101.205,101.205,101.2,101.2,126400000.0
2007-07-06 20:14:00,101.21,101.23,101.21,101.22,250399999.0
2007-07-06 20:15:00,101.22,101.235,101.21,101.23,727399994.0
2007-07-06 20:16:00,101.22,101.23,101.21,101.22,554400000.0
2007-07-06 20:17:00,101.22,101.22,101.22,101.22,138400000.0
2007-07-06 20:18:00,101.22,101.23,101.2,101.23,541099991.0
2007-07-06 20:19:00,101.23,101.23,101.23,101.23,85600000.0
2007-07-06 20:20:00,101.235,101.235,101.235,101.235,5600000.0
2007-07-06 20:21:00,101.23,101.23,101.22,101.22,143199999.0
2007-07-06 20:22:00,101.22,101.25,101.22,101.235,180699997.0
2007-07-06 20:23:00,101.24,101.24,101.24,101.24,44800000.0
2007-07-06 20:24:00,101.24,101.24,101.23,101.24,230400000.0
2007-07-06 20:25:00,101.24,101.24,101.23,101.23,105600001.0
2007-07-06 20:26:00,101.23,101.24,101.23,101.24,293299995.0
2007-07-06 20:27:00,101.24,101.24,101.23,101.235,95200000.0
2007-07-06 20:28:00,101.23,101.24,101.23,101.23,102400000.0
2007-07-06 20:29:00,101.23,101.23,101.23,101.23,45600000.0
2007-07-06 20:30:00,101.225,101.23,101.21,101.225,724799987.0
2007-07-06 20:31:00,101.23,101.23,101.22,101.22,85399998.0
2007-07-06 20:32:00,101.23,101.23,101.22,101.22,90399996.0
2007-07-06 20:33:00,101.23,101.23,101.22,101.22,67999999.0
2007-07-06 20:34:00,101.22,101.23,101.22,101.22,66400000.0
2007-07-06 20:35:00,101.22,101.24,101.22,101.24,196800000.0
2007-07-06 20:36:00,101.24,101.24,101.22,101.22,191199996.0
2007-07-06 20:37:00,101.23,101.235,101.22,101.23,208199999.0
2007-07-06 20:38:00,101.24,101.24,101.235,101.24,171500002.0
2007-07-06 20:39:00,101.24,101.24,101.22,101.22,829299998.0
2007-07-06 20:40:00,101.225,101.23,101.22,101.22,349800000.0
2007-07-06 20:41:00,101.22,101.22,101.22,101.22,74400000.0
2007-07-06 20:42:00,101.22,101.23,101.22,101.22,241599998.0
2007-07-06 20:43:00,101.23,101.23,101.22,101.22,20000000.0
2007-07-06 20:44:00,101.21,101.225,101.21,101.22,139500000.0
2007-07-06 20:45:00,101.22,101.225,101.21,101.215,478600001.0
2007-07-06 20:46:00,101.22,101.24,101.22,101.23,132999998.0
2007-07-06 20:47:00,101.24,101.24,101.22,101.23,191899999.0
2007-07-06 20:48:00,101.23,101.245,101.23,101.24,329200000.0
2007-07-06 20:49:00,101.24,101.25,101.24,101.24,340700000.0
2007-07-06 20:50:00,101.24,101.24,101.23,101.24,256800000.0
2007-07-06 20:51:00,101.24,101.25,101.24,101.25,149499998.0
2007-07-06 20:52:00,101.24,101.25,101.23,101.25,173099997.0
2007-07-06 20:53:00,101.25,101.26,101.24,101.26,189599999.0
2007-07-06 20:54:00,101.26,101.26,101.25,101.25,74400000.0
2007-07-06 20:55:00,101.25,101.26,101.25,101.25,63200000.0
2007-07-06 20:56:00,101.26,101.26,101.26,101.26,24000000.0
2007-07-06 20:57:00,101.26,101.26,101.25,101.26,177600000.0
2007-07-06 20:58:00,101.26,101.26,101.235,101.24,200800000.0
2007-07-06 20:59:00,101.25,101.27,101.24,101.27,594100000.0
2007-07-06 21:00:00,101.27,101.3,101.24,101.25,754299995.0
2007-07-06 21:01:00,101.25,101.25,101.24,101.25,131200000.0
2007-07-06 21:02:00,101.25,101.26,101.245,101.245,292400000.0
2007-07-06 21:03:00,101.24,101.245,101.24,101.245,75000000.0
2007-07-06 21:04:00,101.25,101.25,101.25,101.25,211200000.0
2007-07-06 21:05:00,101.25,101.25,101.24,101.25,44800000.0
2007-07-06 21:06:00,101.245,101.25,101.24,101.25,47200000.0
2007-07-06 21:07:00,101.231,101.237,101.221,101.223,642899997.0
2007-07-06 21:08:00,101.25,101.25,101.24,101.25,132800000.0
2007-07-06 21:09:00,101.25,101.25,101.24,101.24,91200000.0
2007-07-06 21:10:00,101.24,101.24,101.23,101.24,63200000.0
2007-07-06 21:11:00,101.24,101.24,101.24,101.24,7200000.0
2007-07-06 21:12:00,101.207,101.215,101.193,101.207,89600000.0
2007-07-06 21:13:00,101.24,101.24,101.225,101.235,211499999.0
2007-07-06 21:14:00,101.23,101.24,101.22,101.23,243899995.0
2007-07-06 21:15:00,101.235,101.235,101.23,101.235,66400000.0
2007-07-06 21:16:00,101.24,101.24,101.235,101.24,17600000.0
2007-07-06 21:17:00,101.24,101.24,101.24,101.24,39200000.0
2007-07-06 21:18:00,101.24,101.24,101.24,101.24,62400000.0
2007-07-06 21:19:00,101.24,101.24,101.24,101.24,7200000.0
2007-07-06 21:20:00,101.24,101.24,101.235,101.235,68800000.0
2007-07-06 21:21:00,101.22,101.245,101.22,101.24,179800002.0
2007-07-06 21:22:00,101.23,101.24,101.23,101.24,117100001.0
2007-07-06 21:23:00,101.24,101.25,101.24,101.25,69600000.0
2007-07-06 21:24:00,101.25,101.26,101.25,101.25,120000000.0
2007-07-06 21:25:00,101.25,101.26,101.25,101.25,169500000.0
2007-07-06 21:26:00,101.26,101.26,101.245,101.25,74800000.0
2007-07-06 21:27:00,101.25,101.25,101.25,101.25,7200000.0
2007-07-06 21:28:00,101.26,101.26,101.25,101.25,9600000.0
2007-07-06 21:29:00,101.26,101.28,101.26,101.28,91200000.0
2007-07-06 21:30:00,101.27,101.27,101.265,101.265,50400000.0
2007-07-06 21:31:00,101.27,101.27,101.27,101.27,3400000.0
2007-07-06 21:32:00,101.27,101.27,101.27,101.27,4800000.0
2007-07-06 21:33:00,101.27,101.28,101.27,101.28,22400000.0
2007-07-06 21:34:00,101.27,101.27,101.27,101.27,46400000.0
2007-07-06 21:35:00,101.244,101.25,101.227,101.24,108600000.0
2007-07-06 21:36:00,101.243,101.255,101.243,101.255,202799999.0
2007-07-06 21:37:00,101.249,101.266,101.238,101.266,70300000.0
2007-07-06 21:38:00,101.275,101.275,101.26,101.27,243900004.0
2007-07-06 21:39:00,101.28,101.28,101.27,101.27,58400000.0
2007-07-06 21:40:00,101.27,101.27,101.27,101.27,99200000.0
2007-07-06 21:41:00,101.26,101.28,101.26,101.275,396300000.0
2007-07-06 21:42:00,101.28,101.29,101.28,101.28,149400000.0
2007-07-06 21:43:00,101.28,101.28,101.26,101.27,152999999.0
2007-07-06 21:44:00,101.27,101.28,101.27,101.28,192799993.0
2007-07-06 21:45:00,101.27,101.29,101.26,101.28,256700000.0
2007-07-06 21:46:00,101.28,101.29,101.275,101.28,412800000.0
2007-07-06 21:47:00,101.28,101.28,101.275,101.28,98400000.0
2007-07-06 21:48:00,101.28,101.29,101.275,101.285,223200000.0
2007-07-06 21:49:00,101.28,101.3,101.28,101.3,81600000.0
2007-07-06 21:50:00,101.3,101.31,101.29,101.31,109200000.0
2007-07-06 21:51:00,101.31,101.31,101.29,101.29,249799999.0
2007-07-06 21:52:00,101.295,101.295,101.26,101.285,314600003.0
2007-07-06 21:53:00,101.285,101.285,101.27,101.27,118800000.0
2007-07-06 21:54:00,101.275,101.275,101.25,101.26,302100002.0
2007-07-06 21:55:00,101.26,101.28,101.25,101.25,823199991.0
2007-07-06 21:56:00,101.28,101.28,101.26,101.265,106300000.0
2007-07-06 21:57:00,101.265,101.29,101.265,101.28,176800000.0
2007-07-06 21:58:00,101.28,101.29,101.28,101.28,65600000.0
2007-07-06 21:59:00,101.28,101.28,101.27,101.275,100500001.0
2007-07-06 22:00:00,101.275,101.28,101.26,101.26,236899997.0
2007-07-06 22:01:00,101.26,101.29,101.26,101.28,161799999.0
2007-07-06 22:02:00,101.28,101.29,101.28,101.28,109600000.0
2007-07-06 22:03:00,101.28,101.28,101.27,101.27,94400000.0
2007-07-06 22:04:00,101.27,101.28,101.26,101.28,67500000.0
2007-07-06 22:05:00,101.28,101.28,101.275,101.275,9600000.0
2007-07-06 22:06:00,101.28,101.29,101.26,101.27,204800000.0
2007-07-06 22:07:00,101.27,101.27,101.265,101.27,32800000.0
2007-07-06 22:08:00,101.27,101.27,101.27,101.27,7200000.0
2007-07-06 22:09:00,101.27,101.27,101.27,101.27,16800000.0
2007-07-06 22:10:00,101.27,101.27,101.27,101.27,47200000.0
2007-07-06 22:11:00,101.27,101.27,101.26,101.26,28000000.0
2007-07-06 22:12:00,101.25,101.26,101.25,101.26,28800000.0
2007-07-06 22:13:00,101.26,101.265,101.255,101.26,104000000.0
2007-07-06 22:14:00,101.26,101.265,101.26,101.265,99900000.0
2007-07-06 22:15:00,101.26,101.26,101.235,101.25,191200000.0
2007-07-06 22:16:00,101.25,101.255,101.25,101.25,25600000.0
2007-07-06 22:17:00,101.25,101.25,101.245,101.245,32800000.0
2007-07-06 22:18:00,101.245,101.25,101.245,101.245,54400000.0
2007-07-06 22:19:00,101.24,101.245,101.22,101.245,77500000.0
2007-07-06 22:20:00,101.24,101.25,101.24,101.25,66400000.0
2007-07-06 22:21:00,101.23,101.255,101.23,101.25,263399996.0
2007-07-06 22:22:00,101.25,101.265,101.25,101.26,158200002.0
2007-07-06 22:23:00,101.26,101.275,101.26,101.27,100600000.0
2007-07-06 22:24:00,101.275,101.275,101.27,101.275,35200000.0
2007-07-06 22:25:00,101.275,101.295,101.27,101.285,211900000.0
2007-07-06 22:26:00,101.285,101.285,101.27,101.28,218700000.0
2007-07-06 22:27:00,101.285,101.285,101.28,101.28,8800000.0
2007-07-06 22:28:00,101.28,101.29,101.27,101.28,74400000.0
2007-07-06 22:29:00,101.27,101.28,101.27,101.28,15200000.0
2007-07-06 22:30:00,101.27,101.28,101.26,101.275,81800000.0
2007-07-06 22:31:00,101.28,101.285,101.26,101.265,107700000.0
2007-07-06 22:32:00,101.27,101.28,101.25,101.27,106300001.0
2007-07-06 22:33:00,101.27,101.28,101.26,101.27,131700000.0
2007-07-06 22:34:00,101.27,101.28,101.255,101.27,118700000.0
2007-07-06 22:35:00,101.27,101.28,101.27,101.28,34400000.0
2007-07-06 22:36:00,101.28,101.28,101.265,101.265,8000000.0
2007-07-06 22:37:00,101.265,101.28,101.265,101.28,8000000.0
2007-07-06 22:38:00,101.27,101.27,101.25,101.27,47000000.0
2007-07-06 22:39:00,101.26,101.27,101.25,101.25,49500000.0
2007-07-06 22:40:00,101.255,101.27,101.24,101.24,107400000.0
2007-07-06 22:41:00,101.23,101.27,101.23,101.25,118200002.0
2007-07-06 22:42:00,101.25,101.25,101.245,101.25,36800000.0
2007-07-06 22:43:00,101.25,101.26,101.23,101.25,106400000.0
2007-07-06 22:44:00,101.22,101.25,101.21,101.245,239200000.0
2007-07-06 22:45:00,101.24,101.25,101.225,101.245,102800000.0
2007-07-06 22:46:00,101.25,101.265,101.23,101.265,145300001.0
2007-07-06 22:47:00,101.26,101.265,101.26,101.26,53600000.0
2007-07-06 22:48:00,101.25,101.265,101.25,101.26,219000006.0
2007-07-06 22:49:00,101.26,101.27,101.26,101.26,118400000.0
2007-07-06 22:50:00,101.265,101.285,101.25,101.27,131100000.0
2007-07-06 22:51:00,101.275,101.28,101.26,101.275,103800002.0
2007-07-06 22:52:00,101.27,101.29,101.26,101.27,227700003.0
2007-07-06 22:53:00,101.29,101.29,101.25,101.25,262600003.0
2007-07-06 22:54:00,101.27,101.27,101.25,101.265,159600002.0
2007-07-06 22:55:00,101.26,101.27,101.25,101.25,172200002.0
2007-07-06 22:56:00,101.24,101.265,101.23,101.25,301900004.0
2007-07-06 22:57:00,101.25,101.25,101.24,101.25,58400000.0
2007-07-06 22:58:00,101.245,101.26,101.22,101.25,257099995.0
2007-07-06 22:59:00,101.25,101.25,101.17,101.19,62800000.0
2007-07-08 23:00:00,101.306,101.306,101.231,101.296,179000000.0
2007-07-08 23:01:00,101.31,101.31,101.3,101.3,23000000.0
2007-07-08 23:02:00,101.32,101.32,101.3,101.31,48500000.0
2007-07-08 23:03:00,101.32,101.33,101.31,101.31,43100000.0
2007-07-08 23:04:00,101.32,101.33,101.32,101.33,13500000.0
2007-07-08 23:05:00,101.29,101.32,101.29,101.32,20500000.0
2007-07-08 23:06:00,101.33,101.36,101.33,101.33,261799996.0
2007-07-08 23:07:00,101.35,101.35,101.295,101.33,303199992.0
2007-07-08 23:08:00,101.34,101.34,101.33,101.33,52599998.0
2007-07-08 23:09:00,101.32,101.34,101.32,101.33,87499997.0
2007-07-08 23:10:00,101.33,101.33,101.33,101.33,18299999.0
2007-07-08 23:11:00,101.33,101.34,101.33,101.34,40599998.0
2007-07-08 23:12:00,101.34,101.35,101.34,101.35,22299999.0
2007-07-08 23:13:00,101.34,101.35,101.32,101.35,121799996.0
2007-07-08 23:14:00,101.34,101.35,101.34,101.35,22299999.0
2007-07-08 23:15:00,101.34,101.34,101.34,101.34,36599998.0
2007-07-08 23:16:00,101.35,101.35,101.34,101.35,26299999.0
2007-07-08 23:17:00,101.35,101.36,101.35,101.36,85199996.0
2007-07-08 23:18:00,101.35,101.35,101.35,101.35,81199996.0
2007-07-08 23:19:00,101.36,101.36,101.35,101.35,22299999.0
2007-07-08 23:20:00,101.35,101.35,101.35,101.35,5700000.0
2007-07-08 23:21:00,101.342,101.347,101.318,101.327,472100000.0
2007-07-08 23:22:00,101.338,101.338,101.311,101.334,468700000.0
2007-07-08 23:23:00,101.35,101.35,101.35,101.35,66899997.0
2007-07-08 23:24:00,101.35,101.36,101.35,101.36,26299999.0
2007-07-08 23:25:00,101.36,101.36,101.35,101.36,159099997.0
2007-07-08 23:26:00,101.35,101.35,101.35,101.35,4000000.0
2007-07-08 23:27:00,101.33,101.34,101.33,101.34,23899999.0
2007-07-08 23:28:00,101.332,101.345,101.325,101.338,410700002.0
2007-07-08 23:29:00,101.34,101.34,101.3,101.3,38199999.0
2007-07-08 23:30:00,101.31,101.34,101.31,101.31,59800000.0
2007-07-08 23:31:00,101.33,101.33,101.33,101.33,4800000.0
2007-07-08 23:32:00,101.33,101.34,101.33,101.34,36700000.0
2007-07-08 23:33:00,101.34,101.34,101.34,101.34,12000000.0
2007-07-08 23:34:00,101.32,101.333,101.32,101.331,534400002.0
2007-07-08 23:35:00,101.33,101.34,101.31,101.34,52600000.0
2007-07-08 23:36:00,101.34,101.34,101.3,101.33,96300000.0
2007-07-08 23:37:00,101.31,101.35,101.3,101.34,95500000.0
2007-07-08 23:38:00,101.34,101.34,101.34,101.34,2400000.0
2007-07-08 23:39:00,101.333,101.346,101.328,101.334,481599999.0
2007-07-08 23:40:00,101.33,101.34,101.31,101.31,55000000.0
2007-07-08 23:41:00,101.34,101.34,101.31,101.33,36700000.0
2007-07-08 23:42:00,101.32,101.352,101.32,101.335,321600000.0
2007-07-08 23:43:00,101.34,101.34,101.34,101.34,2400000.0
2007-07-08 23:44:00,101.33,101.34,101.33,101.34,12800000.0
2007-07-08 23:45:00,101.34,101.34,101.3,101.32,44699999.0
2007-07-08 23:46:00,101.32,101.33,101.32,101.33,23100001.0
2007-07-08 23:47:00,101.32,101.34,101.32,101.34,77300003.0
2007-07-08 23:48:00,101.34,101.35,101.33,101.34,101600001.0
2007-07-08 23:49:00,101.34,101.35,101.33,101.35,116800000.0
2007-07-08 23:50:00,101.35,101.35,101.35,101.35,32699999.0
2007-07-08 23:51:00,101.34,101.35,101.34,101.35,24700001.0
2007-07-08 23:52:00,101.35,101.35,101.34,101.35,28700001.0
2007-07-08 23:53:00,101.34,101.34,101.31,101.34,58900002.0
2007-07-08 23:54:00,101.34,101.34,101.32,101.34,50500001.0
2007-07-08 23:55:00,101.34,101.34,101.31,101.32,17600000.0
2007-07-08 23:56:00,101.32,101.33,101.32,101.33,110000004.0
2007-07-08 23:57:00,101.33,101.34,101.32,101.32,115599998.0
2007-07-08 23:58:00,101.31,101.34,101.31,101.33,66200000.0
2007-07-08 23:59:00,101.323,101.357,101.304,101.304,882300007.0
2007-07-09 00:00:00,101.34,101.34,101.33,101.34,128900003.0
2007-07-09 00:01:00,101.34,101.34,101.34,101.34,44699999.0
2007-07-09 00:02:00,101.33,101.34,101.31,101.33,251900009.0
2007-07-09 00:03:00,101.35,101.35,101.34,101.34,126800002.0
2007-07-09 00:04:00,101.34,101.34,101.32,101.34,153899996.0
2007-07-09 00:05:00,101.34,101.34,101.34,101.34,8000000.0
2007-07-09 00:06:00,101.34,101.34,101.33,101.34,20200000.0
2007-07-09 00:07:00,101.34,101.35,101.34,101.35,40599998.0
2007-07-09 00:08:00,101.34,101.34,101.33,101.34,47100000.0
2007-07-09 00:09:00,101.34,101.34,101.32,101.34,142800001.0
2007-07-09 00:10:00,101.32,101.35,101.32,101.34,298200002.0
2007-07-09 00:11:00,101.34,101.35,101.34,101.35,30400000.0
2007-07-09 00:12:00,101.35,101.35,101.34,101.34,11200000.0
2007-07-09 00:13:00,101.335,101.335,101.326,101.33,87200000.0
2007-07-09 00:14:00,101.35,101.37,101.32,101.34,208599999.0
2007-07-09 00:15:00,101.34,101.35,101.34,101.35,72599998.0
2007-07-09 00:16:00,101.35,101.35,101.33,101.34,108800000.0
2007-07-09 00:17:00,101.319,101.345,101.318,101.333,559399999.0
2007-07-09 00:18:00,101.34,101.34,101.34,101.34,8000000.0
2007-07-09 00:19:00,101.34,101.35,101.34,101.35,149999996.0
2007-07-09 00:20:00,101.36,101.36,101.34,101.35,46200002.0
2007-07-09 00:21:00,101.34,101.35,101.34,101.34,52700001.0
2007-07-09 00:22:00,101.34,101.34,101.34,101.34,2400000.0
2007-07-09 00:23:00,101.34,101.35,101.32,101.35,132100000.0
2007-07-09 00:24:00,101.36,101.36,101.33,101.34,90299999.0
2007-07-09 00:25:00,101.33,101.35,101.33,101.34,67299999.0
2007-07-09 00:26:00,101.34,101.35,101.33,101.34,44399999.0
2007-07-09 00:27:00,101.32,101.34,101.32,101.34,43100000.0
2007-07-09 00:28:00,101.34,101.36,101.34,101.34,28000000.0
2007-07-09 00:29:00,101.35,101.36,101.35,101.36,14400000.0
2007-07-09 00:30:00,101.333,101.342,101.307,101.342,375000000.0
2007-07-09 00:31:00,101.36,101.36,101.35,101.35,32800000.0
2007-07-09 00:32:00,101.35,101.36,101.34,101.35,175100001.0
2007-07-09 00:33:00,101.35,101.36,101.34,101.35,105400000.0
2007-07-09 00:34:00,101.35,101.36,101.34,101.35,71000000.0
2007-07-09 00:35:00,101.35,101.35,101.35,101.35,26400000.0
2007-07-09 00:36:00,101.35,101.35,101.35,101.35,4800000.0
2007-07-09 00:37:00,101.34,101.36,101.34,101.35,16000000.0
2007-07-09 00:38:00,101.35,101.35,101.34,101.35,38400000.0
2007-07-09 00:39:00,101.34,101.34,101.34,101.34,28000000.0
2007-07-09 00:40:00,101.34,101.34,101.33,101.33,79400000.0
2007-07-09 00:41:00,101.34,101.36,101.34,101.36,24000000.0
2007-07-09 00:42:00,101.36,101.36,101.34,101.34,106999999.0
2007-07-09 00:43:00,101.35,101.35,101.34,101.35,100900000.0
2007-07-09 00:44:00,101.35,101.36,101.35,101.36,84000000.0
2007-07-09 00:45:00,101.36,101.36,101.36,101.36,63200000.0
2007-07-09 00:46:00,101.36,101.36,101.34,101.34,173300000.0
2007-07-09 00:47:00,101.34,101.34,101.34,101.34,12000000.0
2007-07-09 00:48:00,101.34,101.34,101.32,101.33,79200000.0
2007-07-09 00:49:00,101.33,101.33,101.33,101.33,12800000.0
2007-07-09 00:50:00,101.33,101.33,101.32,101.33,64000000.0
2007-07-09 00:51:00,101.33,101.33,101.31,101.33,19200000.0
2007-07-09 00:52:00,101.31,101.33,101.31,101.32,71900000.0
2007-07-09 00:53:00,101.32,101.33,101.31,101.33,55900000.0
2007-07-09 00:54:00,101.31,101.33,101.31,101.31,113900000.0
2007-07-09 00:55:00,101.31,101.34,101.31,101.33,79900000.0
2007-07-09 00:56:00,101.33,101.35,101.33,101.33,43400000.0
2007-07-09 00:57:00,101.33,101.33,101.3,101.31,132000000.0
2007-07-09 00:58:00,101.33,101.33,101.33,101.33,4800000.0
2007-07-09 00:59:00,101.33,101.34,101.33,101.34,42400000.0
2007-07-09 01:00:00,101.318,101.324,101.282,101.304,284000000.0
2007-07-09 01:01:00,101.34,101.34,101.33,101.33,37600000.0
2007-07-09 01:02:00,101.34,101.34,101.34,101.34,16000000.0
2007-07-09 01:03:00,101.34,101.34,101.32,101.34,159900000.0
2007-07-09 01:04:00,101.34,101.34,101.32,101.33,83200000.0
2007-07-09 01:05:00,101.33,101.34,101.32,101.33,115100000.0
2007-07-09 01:06:00,101.34,101.34,101.31,101.34,219399998.0
2007-07-09 01:07:00,101.34,101.35,101.32,101.34,148599998.0
2007-07-09 01:08:00,101.34,101.34,101.32,101.32,76100000.0
2007-07-09 01:09:00,101.33,101.35,101.33,101.34,101499999.0
2007-07-09 01:10:00,101.35,101.35,101.33,101.34,44800000.0
2007-07-09 01:11:00,101.34,101.34,101.33,101.33,119200000.0
2007-07-09 01:12:00,101.33,101.34,101.32,101.33,88700000.0
2007-07-09 01:13:00,101.34,101.34,101.34,101.34,32000000.0
2007-07-09 01:14:00,101.34,101.34,101.33,101.34,31200000.0
2007-07-09 01:15:00,101.33,101.33,101.32,101.32,93600000.0
2007-07-09 01:16:00,101.32,101.33,101.32,101.33,10400000.0
2007-07-09 01:17:00,101.33,101.33,101.32,101.33,61200000.0
2007-07-09 01:18:00,101.33,101.34,101.33,101.33,40000000.0
2007-07-09 01:19:00,101.33,101.33,101.32,101.32,56800000.0
2007-07-09 01:20:00,101.32,101.33,101.32,101.33,51200000.0
2007-07-09 01:21:00,101.33,101.335,101.32,101.335,86000001.0
2007-07-09 01:22:00,101.34,101.34,101.34,101.34,16000000.0
2007-07-09 01:23:00,101.34,101.34,101.335,101.335,13600000.0
2007-07-09 01:24:00,101.34,101.34,101.33,101.33,32000000.0
2007-07-09 01:25:00,101.32,101.35,101.32,101.35,165899998.0
2007-07-09 01:26:00,101.33,101.34,101.33,101.335,171400000.0
2007-07-09 01:27:00,101.33,101.335,101.29,101.29,524700001.0
2007-07-09 01:28:00,101.32,101.325,101.315,101.32,189800000.0
2007-07-09 01:29:00,101.32,101.32,101.31,101.31,124000000.0
2007-07-09 01:30:00,101.29,101.32,101.29,101.29,424500002.0
2007-07-09 01:31:00,101.31,101.32,101.3,101.32,649600000.0
2007-07-09 01:32:00,101.32,101.32,101.31,101.32,396000000.0
2007-07-09 01:33:00,101.32,101.34,101.3,101.34,437400001.0
2007-07-09 01:34:00,101.34,101.34,101.32,101.335,316000000.0
2007-07-09 01:35:00,101.33,101.33,101.33,101.33,110400000.0
2007-07-09 01:36:00,101.33,101.33,101.325,101.33,76800000.0
2007-07-09 01:37:00,101.33,101.34,101.33,101.34,401300000.0
2007-07-09 01:38:00,101.34,101.34,101.34,101.34,9600000.0
2007-07-09 01:39:00,101.34,101.35,101.32,101.32,229799999.0
2007-07-09 01:40:00,101.32,101.35,101.32,101.34,211300000.0
2007-07-09 01:41:00,101.345,101.355,101.34,101.34,102600000.0
2007-07-09 01:42:00,101.35,101.35,101.35,101.35,27200000.0
2007-07-09 01:43:00,101.35,101.355,101.35,101.35,156000000.0
2007-07-09 01:44:00,101.35,101.36,101.33,101.34,184000000.0
2007-07-09 01:45:00,101.35,101.355,101.32,101.34,321999999.0
2007-07-09 01:46:00,101.34,101.35,101.33,101.345,337300003.0
2007-07-09 01:47:00,101.345,101.37,101.34,101.36,321400000.0
2007-07-09 01:48:00,101.36,101.37,101.35,101.35,135100001.0
2007-07-09 01:49:00,101.35,101.36,101.35,101.35,215800002.0
2007-07-09 01:50:00,101.3,101.33,101.26,101.3,1145599993.0
2007-07-09 01:51:00,101.305,101.325,101.27,101.295,586599999.0
2007-07-09 01:52:00,101.295,101.31,101.25,101.305,617200000.0
2007-07-09 01:53:00,101.305,101.32,101.28,101.31,120500000.0
2007-07-09 01:54:00,101.31,101.33,101.29,101.3,444400001.0
2007-07-09 01:55:00,101.29,101.33,101.29,101.32,349700000.0
2007-07-09 01:56:00,101.325,101.34,101.31,101.34,136000000.0
2007-07-09 01:57:00,101.34,101.36,101.32,101.335,363299999.0
2007-07-09 01:58:00,101.32,101.35,101.32,101.32,186800001.0
2007-07-09 01:59:00,101.345,101.36,101.32,101.355,201799999.0
2007-07-09 02:00:00,101.355,101.36,101.32,101.32,1087099995.0
2007-07-09 02:01:00,101.33,101.34,101.32,101.33,159899999.0
2007-07-09 02:02:00,101.33,101.34,101.31,101.32,421799998.0
2007-07-09 02:03:00,101.3,101.32,101.3,101.32,222800000.0
2007-07-09 02:04:00,101.31,101.32,101.31,101.31,239199999.0
2007-07-09 02:05:00,101.31,101.31,101.29,101.295,92800000.0
2007-07-09 02:06:00,101.3,101.3,101.28,101.29,99899999.0
2007-07-09 02:07:00,101.28,101.3,101.28,101.3,336900000.0
2007-07-09 02:08:00,101.3,101.32,101.29,101.305,137100000.0
2007-07-09 02:09:00,101.32,101.325,101.3,101.3,212599999.0
2007-07-09 02:10:00,101.31,101.31,101.28,101.31,391800002.0
2007-07-09 02:11:00,101.31,101.32,101.3,101.305,173600000.0
2007-07-09 02:12:00,101.3,101.305,101.28,101.305,92600000.0
2007-07-09 02:13:00,101.31,101.32,101.27,101.32,496700002.0
2007-07-09 02:14:00,101.32,101.32,101.305,101.31,105600000.0
2007-07-09 02:15:00,101.31,101.33,101.31,101.32,195999999.0
2007-07-09 02:16:00,101.32,101.32,101.31,101.31,67200000.0
2007-07-09 02:17:00,101.32,101.32,101.32,101.32,24800000.0
2007-07-09 02:18:00,101.32,101.32,101.31,101.32,76800000.0
2007-07-09 02:19:00,101.32,101.32,101.31,101.32,89400000.0
2007-07-09 02:20:00,101.32,101.32,101.31,101.31,50400000.0
2007-07-09 02:21:00,101.31,101.32,101.3,101.31,703200004.0
2007-07-09 02:22:00,101.3,101.3,101.29,101.3,327800002.0
2007-07-09 02:23:00,101.29,101.3,101.29,101.29,257100002.0
2007-07-09 02:24:00,101.29,101.31,101.29,101.29,373700002.0
2007-07-09 02:25:00,101.3,101.31,101.3,101.305,111900002.0
2007-07-09 02:26:00,101.305,101.305,101.3,101.3,419200015.0
2007-07-09 02:27:00,101.3,101.3,101.3,101.3,113300000.0
2007-07-09 02:28:00,101.3,101.3,101.3,101.3,83800004.0
2007-07-09 02:29:00,101.3,101.31,101.3,101.3,249300002.0
2007-07-09 02:30:00,101.31,101.31,101.31,101.31,42300000.0
2007-07-09 02:31:00,101.31,101.31,101.31,101.31,40800000.0
2007-07-09 02:32:00,101.31,101.32,101.3,101.31,227500001.0
2007-07-09 02:33:00,101.315,101.325,101.3,101.32,455700004.0
2007-07-09 02:34:00,101.32,101.32,101.3,101.3,40800000.0
2007-07-09 02:35:00,101.31,101.31,101.31,101.31,8000000.0
2007-07-09 02:36:00,101.31,101.31,101.3,101.305,123200000.0
2007-07-09 02:37:00,101.31,101.31,101.31,101.31,32800000.0
2007-07-09 02:38:00,101.31,101.31,101.29,101.3,179900003.0
2007-07-09 02:39:00,101.3,101.31,101.3,101.31,135899999.0
2007-07-09 02:40:00,101.315,101.32,101.3,101.3,178299999.0
2007-07-09 02:41:00,101.3,101.32,101.3,101.31,240700010.0
2007-07-09 02:42:00,101.31,101.31,101.3,101.3,285400004.0
2007-07-09 02:43:00,101.31,101.31,101.3,101.3,26000000.0
2007-07-09 02:44:00,101.28,101.283,101.261,101.277,579200000.0
2007-07-09 02:45:00,101.277,101.284,101.267,101.272,622599997.0
2007-07-09 02:46:00,101.31,101.31,101.3,101.3,92000000.0
2007-07-09 02:47:00,101.279,101.299,101.275,101.278,525199996.0
2007-07-09 02:48:00,101.273,101.29,101.266,101.277,387200000.0
2007-07-09 02:49:00,101.31,101.31,101.29,101.31,570200003.0
2007-07-09 02:50:00,101.31,101.31,101.31,101.31,82400000.0
2007-07-09 02:51:00,101.31,101.32,101.3,101.32,182300002.0
2007-07-09 02:52:00,101.32,101.33,101.32,101.33,45600000.0
2007-07-09 02:53:00,101.33,101.33,101.31,101.31,230400000.0
2007-07-09 02:54:00,101.32,101.33,101.31,101.31,203499999.0
2007-07-09 02:55:00,101.31,101.32,101.31,101.32,388299994.0
2007-07-09 02:56:00,101.325,101.325,101.32,101.32,252000000.0
2007-07-09 02:57:00,101.32,101.32,101.315,101.315,24000000.0
2007-07-09 02:58:00,101.32,101.325,101.31,101.32,298000001.0
2007-07-09 02:59:00,101.31,101.325,101.31,101.32,128100001.0
2007-07-09 03:00:00,101.32,101.32,101.3,101.3,279899999.0
2007-07-09 03:01:00,101.31,101.32,101.3,101.31,309199999.0
2007-07-09 03:02:00,101.31,101.32,101.31,101.32,90400000.0
2007-07-09 03:03:00,101.3,101.32,101.3,101.315,52800000.0
2007-07-09 03:04:00,101.315,101.32,101.31,101.32,53600000.0
2007-07-09 03:05:00,101.32,101.32,101.31,101.31,44000000.0
2007-07-09 03:06:00,101.31,101.32,101.3,101.3,557599999.0
2007-07-09 03:07:00,101.31,101.32,101.3,101.31,236199998.0
2007-07-09 03:08:00,101.31,101.32,101.3,101.3,359599999.0
2007-07-09 03:09:00,101.31,101.31,101.305,101.305,228800000.0
2007-07-09 03:10:00,101.3,101.3,101.29,101.3,203499994.0
2007-07-09 03:11:00,101.305,101.31,101.3,101.31,143200000.0
2007-07-09 03:12:00,101.31,101.31,101.3,101.31,199200000.0
2007-07-09 03:13:00,101.31,101.32,101.305,101.305,115400000.0
2007-07-09 03:14:00,101.305,101.31,101.305,101.305,44000000.0
2007-07-09 03:15:00,101.284,101.294,101.276,101.278,61600000.0
2007-07-09 03:16:00,101.31,101.31,101.3,101.31,24800000.0
2007-07-09 03:17:00,101.31,101.32,101.31,101.31,91200000.0
2007-07-09 03:18:00,101.31,101.31,101.3,101.31,363299996.0
2007-07-09 03:19:00,101.31,101.31,101.31,101.31,173999999.0
2007-07-09 03:20:00,101.3,101.32,101.3,101.31,299800003.0
2007-07-09 03:21:00,101.31,101.31,101.31,101.31,86399999.0
2007-07-09 03:22:00,101.31,101.315,101.31,101.31,312799997.0
2007-07-09 03:23:00,101.31,101.32,101.3,101.3,370599999.0
2007-07-09 03:24:00,101.31,101.32,101.31,101.31,171200000.0
2007-07-09 03:25:00,101.31,101.315,101.305,101.315,258400000.0
2007-07-09 03:26:00,101.315,101.32,101.31,101.32,69600000.0
2007-07-09 03:27:00,101.32,101.33,101.32,101.33,252600000.0
2007-07-09 03:28:00,101.33,101.33,101.32,101.32,220699998.0
2007-07-09 03:29:00,101.315,101.33,101.31,101.33,594399995.0
2007-07-09 03:30:00,101.33,101.335,101.33,101.33,168000000.0
2007-07-09 03:31:00,101.335,101.34,101.33,101.33,254400000.0
2007-07-09 03:32:00,101.335,101.335,101.33,101.335,56800000.0
2007-07-09 03:33:00,101.335,101.335,101.33,101.33,140800000.0
2007-07-09 03:34:00,101.33,101.34,101.33,101.33,593600000.0
2007-07-09 03:35:00,101.33,101.33,101.31,101.33,290900001.0
2007-07-09 03:36:00,101.32,101.34,101.32,101.33,446400000.0
2007-07-09 03:37:00,101.33,101.33,101.33,101.33,372800000.0
2007-07-09 03:38:00,101.296,101.316,101.274,101.293,339800000.0
2007-07-09 03:39:00,101.33,101.33,101.32,101.32,64800000.0
2007-07-09 03:40:00,101.32,101.325,101.31,101.325,229500000.0
2007-07-09 03:41:00,101.33,101.33,101.31,101.31,151200000.0
2007-07-09 03:42:00,101.31,101.325,101.3,101.315,390099999.0
2007-07-09 03:43:00,101.315,101.32,101.315,101.315,42500000.0
2007-07-09 03:44:00,101.315,101.32,101.3,101.31,503199992.0
2007-07-09 03:45:00,101.32,101.32,101.31,101.32,104799999.0
2007-07-09 03:46:00,101.32,101.32,101.315,101.32,66400000.0
2007-07-09 03:47:00,101.32,101.34,101.32,101.325,261000000.0
2007-07-09 03:48:00,101.325,101.33,101.32,101.33,434999989.0
2007-07-09 03:49:00,101.33,101.33,101.32,101.325,100000000.0
2007-07-09 03:50:00,101.33,101.33,101.32,101.33,185599999.0
2007-07-09 03:51:00,101.34,101.35,101.32,101.33,281299995.0
2007-07-09 03:52:00,101.33,101.33,101.33,101.33,23200000.0
2007-07-09 03:53:00,101.33,101.335,101.33,101.33,67200000.0
2007-07-09 03:54:00,101.33,101.33,101.32,101.33,72000000.0
2007-07-09 03:55:00,101.33,101.33,101.325,101.33,359900000.0
2007-07-09 03:56:00,101.32,101.34,101.32,101.33,368000000.0
2007-07-09 03:57:00,101.33,101.35,101.32,101.35,258199999.0
2007-07-09 03:58:00,101.35,101.35,101.34,101.34,32000000.0
2007-07-09 03:59:00,101.35,101.35,101.34,101.35,115200000.0
2007-07-09 04:00:00,101.35,101.35,101.35,101.35,40800000.0
2007-07-09 04:01:00,101.35,101.35,101.35,101.35,98600000.0
2007-07-09 04:02:00,101.345,101.36,101.34,101.36,318699996.0
2007-07-09 04:03:00,101.36,101.36,101.36,101.36,15200000.0
2007-07-09 04:04:00,101.36,101.36,101.35,101.36,207900000.0
2007-07-09 04:05:00,101.35,101.37,101.35,101.36,213299999.0
2007-07-09 04:06:00,101.36,101.38,101.36,101.36,273000000.0
2007-07-09 04:07:00,101.36,101.375,101.35,101.375,183800000.0
2007-07-09 04:08:00,101.37,101.38,101.35,101.365,312099999.0
2007-07-09 04:09:00,101.365,101.365,101.355,101.36,315200000.0
2007-07-09 04:10:00,101.36,101.36,101.36,101.36,9600000.0
2007-07-09 04:11:00,101.355,101.36,101.35,101.36,209399998.0
2007-07-09 04:12:00,101.37,101.395,101.36,101.38,657499999.0
2007-07-09 04:13:00,101.385,101.42,101.37,101.395,1078999997.0
2007-07-09 04:14:00,101.395,101.405,101.38,101.39,628800003.0
2007-07-09 04:15:00,101.385,101.4,101.38,101.395,509500001.0
2007-07-09 04:16:00,101.395,101.41,101.38,101.38,526199999.0
2007-07-09 04:17:00,101.385,101.39,101.37,101.38,424200002.0
2007-07-09 04:18:00,101.38,101.395,101.38,101.395,112099999.0
2007-07-09 04:19:00,101.395,101.41,101.395,101.4,129600000.0
2007-07-09 04:20:00,101.4,101.415,101.39,101.415,614399994.0
2007-07-09 04:21:00,101.415,101.42,101.4,101.4,259800002.0
2007-07-09 04:22:00,101.41,101.41,101.39,101.39,452599999.0
2007-07-09 04:23:00,101.39,101.415,101.39,101.41,203200000.0
2007-07-09 04:24:00,101.42,101.42,101.42,101.42,84800000.0
2007-07-09 04:25:00,101.42,101.42,101.41,101.42,222100000.0
2007-07-09 04:26:00,101.42,101.42,101.42,101.42,136800000.0
2007-07-09 04:27:00,101.42,101.43,101.41,101.43,331999999.0
2007-07-09 04:28:00,101.43,101.44,101.42,101.44,101999999.0
2007-07-09 04:29:00,101.44,101.45,101.43,101.43,854200004.0
2007-07-09 04:30:00,101.425,101.43,101.41,101.42,280699996.0
2007-07-09 04:31:00,101.41,101.44,101.41,101.43,629100001.0
2007-07-09 04:32:00,101.43,101.43,101.41,101.42,218400000.0
2007-07-09 04:33:00,101.42,101.42,101.41,101.41,320800000.0
2007-07-09 04:34:00,101.405,101.42,101.39,101.39,152700002.0
2007-07-09 04:35:00,101.4,101.41,101.39,101.41,521099995.0
2007-07-09 04:36:00,101.41,101.41,101.39,101.39,146400001.0
2007-07-09 04:37:00,101.39,101.4,101.39,101.39,334499997.0
2007-07-09 04:38:00,101.39,101.4,101.39,101.4,110399997.0
2007-07-09 04:39:00,101.4,101.4,101.38,101.4,195799999.0
2007-07-09 04:40:00,101.4,101.4,101.4,101.4,109600000.0
2007-07-09 04:41:00,101.4,101.4,101.4,101.4,360000001.0
2007-07-09 04:42:00,101.4,101.41,101.4,101.4,63700000.0
2007-07-09 04:43:00,101.41,101.41,101.41,101.41,2400000.0
2007-07-09 04:44:00,101.41,101.41,101.41,101.41,52000000.0
2007-07-09 04:45:00,101.41,101.41,101.405,101.405,186400000.0
2007-07-09 04:46:00,101.41,101.41,101.39,101.4,144900000.0
2007-07-09 04:47:00,101.41,101.41,101.41,101.41,70400000.0
2007-07-09 04:48:00,101.41,101.41,101.395,101.4,334399999.0
2007-07-09 04:49:00,101.4,101.41,101.395,101.395,298800000.0
2007-07-09 04:50:00,101.4,101.4,101.395,101.4,62700000.0
2007-07-09 04:51:00,101.39,101.4,101.39,101.4,73499998.0
2007-07-09 04:52:00,101.36,101.373,101.328,101.328,291899998.0
2007-07-09 04:53:00,101.4,101.4,101.4,101.4,4800000.0
2007-07-09 04:54:00,101.361,101.373,101.352,101.356,206499995.0
2007-07-09 04:55:00,101.4,101.4,101.39,101.39,197499999.0
2007-07-09 04:56:00,101.39,101.4,101.39,101.4,112800000.0
2007-07-09 04:57:00,101.4,101.4,101.39,101.39,64000002.0
2007-07-09 04:58:00,101.395,101.4,101.39,101.4,40799999.0
2007-07-09 04:59:00,101.4,101.4,101.39,101.4,223799999.0
2007-07-09 05:00:00,101.4,101.4,101.39,101.39,43200000.0
2007-07-09 05:01:00,101.39,101.39,101.38,101.39,212999998.0
2007-07-09 05:02:00,101.39,101.39,101.375,101.39,123600000.0
2007-07-09 05:03:00,101.39,101.39,101.39,101.39,32500000.0
2007-07-09 05:04:00,101.343,101.354,101.331,101.354,249999997.0
2007-07-09 05:05:00,101.39,101.39,101.39,101.39,19200000.0
2007-07-09 05:06:00,101.39,101.39,101.38,101.39,146399999.0
2007-07-09 05:07:00,101.39,101.395,101.39,101.39,71700000.0
2007-07-09 05:08:00,101.367,101.367,101.332,101.332,632700000.0
2007-07-09 05:09:00,101.4,101.4,101.4,101.4,2400000.0
2007-07-09 05:10:00,101.4,101.4,101.39,101.39,16800000.0
2007-07-09 05:11:00,101.41,101.41,101.4,101.4,49600000.0
2007-07-09 05:12:00,101.41,101.41,101.39,101.4,51200000.0
2007-07-09 05:13:00,101.395,101.395,101.395,101.395,11200000.0
2007-07-09 05:14:00,101.395,101.4,101.395,101.4,59200000.0
2007-07-09 05:15:00,101.395,101.4,101.395,101.4,26400000.0
2007-07-09 05:16:00,101.395,101.395,101.395,101.395,28000000.0
2007-07-09 05:17:00,101.395,101.4,101.39,101.39,177600000.0
2007-07-09 05:18:00,101.39,101.4,101.39,101.4,52000000.0
2007-07-09 05:19:00,101.395,101.41,101.39,101.4,580699999.0
2007-07-09 05:20:00,101.4,101.41,101.4,101.41,148000000.0
2007-07-09 05:21:00,101.41,101.42,101.41,101.41,123200000.0
2007-07-09 05:22:00,101.41,101.41,101.41,101.41,16800000.0
2007-07-09 05:23:00,101.41,101.42,101.41,101.41,111200000.0
2007-07-09 05:24:00,101.405,101.41,101.4,101.41,308800001.0
2007-07-09 05:25:00,101.41,101.41,101.4,101.4,43600000.0
2007-07-09 05:26:00,101.41,101.41,101.4,101.4,96000003.0
2007-07-09 05:27:00,101.4,101.41,101.4,101.41,88800000.0
2007-07-09 05:28:00,101.41,101.41,101.4,101.41,74400000.0
2007-07-09 05:29:00,101.405,101.41,101.4,101.41,51200000.0
2007-07-09 05:30:00,101.41,101.41,101.41,101.41,28800000.0
2007-07-09 05:31:00,101.41,101.41,101.4,101.41,151699998.0
2007-07-09 05:32:00,101.42,101.42,101.4,101.405,100899999.0
2007-07-09 05:33:00,101.41,101.41,101.4,101.41,79200000.0
2007-07-09 05:34:00,101.41,101.41,101.39,101.405,375999996.0
2007-07-09 05:35:00,101.405,101.43,101.4,101.41,733099994.0
2007-07-09 05:36:00,101.41,101.43,101.41,101.43,385600000.0
2007-07-09 05:37:00,101.43,101.44,101.43,101.44,203200000.0
2007-07-09 05:38:00,101.44,101.44,101.42,101.44,83200000.0
2007-07-09 05:39:00,101.44,101.44,101.41,101.42,162200002.0
2007-07-09 05:40:00,101.42,101.425,101.41,101.425,208999994.0
2007-07-09 05:41:00,101.425,101.425,101.415,101.42,74400000.0
2007-07-09 05:42:00,101.42,101.42,101.415,101.415,176800000.0
2007-07-09 05:43:00,101.44,101.44,101.44,101.44,3200000.0
2007-07-09 05:44:00,101.44,101.44,101.425,101.44,22400000.0
2007-07-09 05:45:00,101.425,101.44,101.425,101.44,59800000.0
2007-07-09 05:46:00,101.45,101.45,101.45,101.45,30400000.0
2007-07-09 05:47:00,101.45,101.46,101.45,101.45,265900000.0
2007-07-09 05:48:00,101.45,101.46,101.44,101.45,328999998.0
2007-07-09 05:49:00,101.45,101.455,101.44,101.44,235799995.0
2007-07-09 05:50:00,101.45,101.46,101.45,101.46,127900000.0
2007-07-09 05:51:00,101.455,101.47,101.44,101.465,619300000.0
2007-07-09 05:52:00,101.47,101.475,101.465,101.465,160000000.0
2007-07-09 05:53:00,101.465,101.465,101.455,101.46,124500000.0
2007-07-09 05:54:00,101.46,101.465,101.455,101.465,149200000.0
2007-07-09 05:55:00,101.465,101.465,101.46,101.465,205600000.0
2007-07-09 05:56:00,101.465,101.475,101.45,101.46,849599992.0
2007-07-09 05:57:00,101.465,101.47,101.46,101.47,328600000.0
2007-07-09 05:58:00,101.47,101.49,101.47,101.48,215999999.0
2007-07-09 05:59:00,101.48,101.48,101.46,101.46,663400004.0
2007-07-09 06:00:00,101.47,101.48,101.45,101.47,473599998.0
2007-07-09 06:01:00,101.47,101.47,101.44,101.46,444299996.0
2007-07-09 06:02:00,101.46,101.46,101.45,101.46,191100000.0
2007-07-09 06:03:00,101.46,101.46,101.445,101.445,126200000.0
2007-07-09 06:04:00,101.45,101.46,101.44,101.455,162800000.0
2007-07-09 06:05:00,101.46,101.46,101.43,101.455,193000000.0
2007-07-09 06:06:00,101.455,101.455,101.45,101.455,239800000.0
2007-07-09 06:07:00,101.44,101.45,101.44,101.45,54299999.0
2007-07-09 06:08:00,101.44,101.45,101.44,101.45,50299999.0
2007-07-09 06:09:00,101.45,101.46,101.45,101.455,105600000.0
2007-07-09 06:10:00,101.45,101.465,101.44,101.46,78300001.0
2007-07-09 06:11:00,101.46,101.465,101.45,101.455,216900001.0
2007-07-09 06:12:00,101.46,101.46,101.46,101.46,18400000.0
2007-07-09 06:13:00,101.46,101.46,101.445,101.445,30400000.0
2007-07-09 06:14:00,101.46,101.46,101.45,101.46,97600000.0
2007-07-09 06:15:00,101.46,101.46,101.45,101.46,186500000.0
2007-07-09 06:16:00,101.46,101.465,101.46,101.465,113600000.0
2007-07-09 06:17:00,101.465,101.465,101.45,101.45,39999999.0
2007-07-09 06:18:00,101.46,101.465,101.45,101.455,85600000.0
2007-07-09 06:19:00,101.46,101.46,101.455,101.455,30400000.0
2007-07-09 06:20:00,101.455,101.46,101.45,101.45,41600000.0
2007-07-09 06:21:00,101.45,101.45,101.45,101.45,12000000.0
2007-07-09 06:22:00,101.455,101.46,101.45,101.46,40800000.0
2007-07-09 06:23:00,101.46,101.46,101.45,101.455,55200000.0
2007-07-09 06:24:00,101.432,101.432,101.405,101.417,112300000.0
2007-07-09 06:25:00,101.455,101.455,101.455,101.455,22400000.0
2007-07-09 06:26:00,101.45,101.45,101.45,101.45,36800000.0
2007-07-09 06:27:00,101.45,101.455,101.43,101.45,203100000.0
2007-07-09 06:28:00,101.44,101.46,101.44,101.44,155200000.0
2007-07-09 06:29:00,101.44,101.46,101.44,101.45,223400001.0
2007-07-09 06:30:00,101.46,101.46,101.43,101.45,380999993.0
2007-07-09 06:31:00,101.44,101.45,101.43,101.44,112000000.0
2007-07-09 06:32:00,101.435,101.435,101.43,101.43,22400000.0
2007-07-09 06:33:00,101.44,101.44,101.44,101.44,2400000.0
2007-07-09 06:34:00,101.44,101.44,101.43,101.43,148500003.0
2007-07-09 06:35:00,101.44,101.45,101.43,101.43,206700001.0
2007-07-09 06:36:00,101.44,101.44,101.44,101.44,50100000.0
2007-07-09 06:37:00,101.44,101.45,101.44,101.44,166899997.0
2007-07-09 06:38:00,101.44,101.44,101.435,101.44,28000000.0
2007-07-09 06:39:00,101.44,101.44,101.44,101.44,27200000.0
2007-07-09 06:40:00,101.45,101.45,101.43,101.44,171199999.0
2007-07-09 06:41:00,101.43,101.44,101.43,101.44,49000000.0
2007-07-09 06:42:00,101.43,101.44,101.42,101.43,79099999.0
2007-07-09 06:43:00,101.44,101.44,101.43,101.435,51300000.0
2007-07-09 06:44:00,101.44,101.44,101.42,101.43,98399999.0
2007-07-09 06:45:00,101.42,101.43,101.41,101.42,190799996.0
2007-07-09 06:46:00,101.42,101.42,101.4,101.4,226500004.0
2007-07-09 06:47:00,101.41,101.42,101.41,101.42,150399998.0
2007-07-09 06:48:00,101.42,101.43,101.41,101.41,48000000.0
2007-07-09 06:49:00,101.41,101.43,101.4,101.405,325100001.0
2007-07-09 06:50:00,101.405,101.42,101.4,101.41,161700000.0
2007-07-09 06:51:00,101.42,101.42,101.42,101.42,75400000.0
2007-07-09 06:52:00,101.42,101.43,101.42,101.43,32800000.0
2007-07-09 06:53:00,101.43,101.43,101.42,101.43,129599999.0
2007-07-09 06:54:00,101.43,101.43,101.42,101.42,52900000.0
2007-07-09 06:55:00,101.425,101.43,101.42,101.43,32800000.0
2007-07-09 06:56:00,101.43,101.43,101.42,101.425,67200000.0
2007-07-09 06:57:00,101.42,101.43,101.41,101.41,176800000.0
2007-07-09 06:58:00,101.42,101.43,101.41,101.42,177499998.0
2007-07-09 06:59:00,101.42,101.42,101.42,101.42,152800000.0
2007-07-09 07:00:00,101.42,101.42,101.41,101.42,201400000.0
2007-07-09 07:01:00,101.42,101.43,101.4,101.42,160299998.0
2007-07-09 07:02:00,101.42,101.42,101.4,101.4,311799988.0
2007-07-09 07:03:00,101.41,101.41,101.4,101.4,296999995.0
2007-07-09 07:04:00,101.41,101.42,101.41,101.41,140799998.0
2007-07-09 07:05:00,101.42,101.42,101.41,101.42,96800000.0
2007-07-09 07:06:00,101.42,101.42,101.42,101.42,93600000.0
2007-07-09 07:07:00,101.42,101.43,101.42,101.42,249400000.0
2007-07-09 07:08:00,101.42,101.43,101.42,101.42,181600000.0
2007-07-09 07:09:00,101.43,101.43,101.425,101.43,31200000.0
2007-07-09 07:10:00,101.43,101.43,101.43,101.43,15200000.0
2007-07-09 07:11:00,101.43,101.45,101.43,101.445,273399998.0
2007-07-09 07:12:00,101.445,101.45,101.445,101.45,201599999.0
2007-07-09 07:13:00,101.45,101.45,101.445,101.445,83999999.0
2007-07-09 07:14:00,101.445,101.45,101.445,101.445,116800000.0
2007-07-09 07:15:00,101.445,101.45,101.445,101.45,55200000.0
2007-07-09 07:16:00,101.45,101.45,101.45,101.45,26400000.0
2007-07-09 07:17:00,101.433,101.433,101.424,101.429,402700002.0
2007-07-09 07:18:00,101.45,101.45,101.44,101.44,410200001.0
2007-07-09 07:19:00,101.44,101.45,101.44,101.45,589400000.0
2007-07-09 07:20:00,101.45,101.45,101.45,101.45,4000000.0
2007-07-09 07:21:00,101.45,101.45,101.45,101.45,8000000.0
2007-07-09 07:22:00,101.445,101.445,101.445,101.445,5600000.0
2007-07-09 07:23:00,101.44,101.445,101.43,101.44,362899992.0
2007-07-09 07:24:00,101.44,101.44,101.43,101.435,412499995.0
2007-07-09 07:25:00,101.435,101.45,101.435,101.445,98399999.0
2007-07-09 07:26:00,101.445,101.45,101.44,101.44,353600000.0
2007-07-09 07:27:00,101.44,101.44,101.435,101.44,41600000.0
2007-07-09 07:28:00,101.44,101.44,101.43,101.44,382100002.0
2007-07-09 07:29:00,101.435,101.44,101.42,101.43,559700001.0
2007-07-09 07:30:00,101.383,101.422,101.383,101.422,262399998.0
2007-07-09 07:31:00,101.43,101.43,101.42,101.43,267199997.0
2007-07-09 07:32:00,101.43,101.435,101.43,101.435,125400000.0
2007-07-09 07:33:00,101.435,101.435,101.43,101.43,65399998.0
2007-07-09 07:34:00,101.43,101.45,101.43,101.44,343599999.0
2007-07-09 07:35:00,101.44,101.44,101.42,101.44,540700000.0
2007-07-09 07:36:00,101.44,101.445,101.43,101.44,480799998.0
2007-07-09 07:37:00,101.44,101.44,101.43,101.43,181900001.0
2007-07-09 07:38:00,101.44,101.44,101.44,101.44,97600000.0
2007-07-09 07:39:00,101.44,101.445,101.43,101.445,531099998.0
2007-07-09 07:40:00,101.44,101.445,101.43,101.43,408900003.0
2007-07-09 07:41:00,101.435,101.46,101.43,101.45,444599999.0
2007-07-09 07:42:00,101.45,101.45,101.42,101.43,443100000.0
2007-07-09 07:43:00,101.43,101.43,101.43,101.43,38400000.0
2007-07-09 07:44:00,101.43,101.44,101.43,101.44,26400000.0
2007-07-09 07:45:00,101.44,101.45,101.43,101.435,682100000.0
2007-07-09 07:46:00,101.44,101.45,101.435,101.45,84000000.0
2007-07-09 07:47:00,101.445,101.46,101.43,101.44,723300001.0
2007-07-09 07:48:00,101.45,101.46,101.44,101.46,232299998.0
2007-07-09 07:49:00,101.46,101.46,101.44,101.445,130499998.0
2007-07-09 07:50:00,101.45,101.46,101.44,101.46,473799997.0
2007-07-09 07:51:00,101.46,101.46,101.44,101.44,198900003.0
2007-07-09 07:52:00,101.44,101.46,101.44,101.45,554900004.0
2007-07-09 07:53:00,101.45,101.45,101.44,101.45,551099999.0
2007-07-09 07:54:00,101.45,101.47,101.45,101.46,595999992.0
2007-07-09 07:55:00,101.46,101.48,101.46,101.47,388799996.0
2007-07-09 07:56:00,101.47,101.49,101.47,101.485,165600000.0
2007-07-09 07:57:00,101.485,101.49,101.475,101.485,93499999.0
2007-07-09 07:58:00,101.485,101.49,101.46,101.49,632899994.0
2007-07-09 07:59:00,101.485,101.51,101.48,101.505,428999995.0
2007-07-09 08:00:00,101.52,101.53,101.48,101.49,966399996.0
2007-07-09 08:01:00,101.51,101.515,101.51,101.51,132000000.0
2007-07-09 08:02:00,101.52,101.52,101.495,101.495,490399997.0
2007-07-09 08:03:00,101.495,101.51,101.49,101.51,290100001.0
2007-07-09 08:04:00,101.5,101.53,101.5,101.51,542399997.0
2007-07-09 08:05:00,101.51,101.52,101.51,101.52,224699999.0
2007-07-09 08:06:00,101.52,101.52,101.51,101.51,298399999.0
2007-07-09 08:07:00,101.52,101.53,101.51,101.515,982299994.0
2007-07-09 08:08:00,101.515,101.52,101.49,101.495,690399996.0
2007-07-09 08:09:00,101.495,101.495,101.475,101.485,508000000.0
2007-07-09 08:10:00,101.48,101.5,101.48,101.495,623699991.0
2007-07-09 08:11:00,101.495,101.505,101.49,101.5,565599998.0
2007-07-09 08:12:00,101.5,101.5,101.48,101.485,866899995.0
2007-07-09 08:13:00,101.48,101.49,101.46,101.46,715699991.0
2007-07-09 08:14:00,101.46,101.46,101.44,101.45,306199998.0
2007-07-09 08:15:00,101.445,101.47,101.44,101.46,1093499996.0
2007-07-09 08:16:00,101.46,101.46,101.44,101.44,462199998.0
2007-07-09 08:17:00,101.45,101.47,101.44,101.445,601200002.0
2007-07-09 08:18:00,101.45,101.46,101.44,101.445,236899999.0
2007-07-09 08:19:00,101.45,101.46,101.445,101.45,550400000.0
2007-07-09 08:20:00,101.45,101.45,101.44,101.44,350400000.0
2007-07-09 08:21:00,101.44,101.45,101.42,101.425,380000001.0
2007-07-09 08:22:00,101.425,101.43,101.415,101.415,168700000.0
2007-07-09 08:23:00,101.41,101.415,101.39,101.39,525600003.0
2007-07-09 08:24:00,101.39,101.42,101.39,101.41,550799999.0
2007-07-09 08:25:00,101.41,101.41,101.395,101.4,443200000.0
2007-07-09 08:26:00,101.4,101.4,101.37,101.38,546400005.0
2007-07-09 08:27:00,101.385,101.39,101.37,101.38,415599995.0
2007-07-09 08:28:00,101.38,101.39,101.37,101.38,532099995.0
2007-07-09 08:29:00,101.38,101.39,101.38,101.38,535400000.0
2007-07-09 08:30:00,101.38,101.38,101.38,101.38,314400000.0
2007-07-09 08:31:00,101.38,101.39,101.37,101.39,578400001.0
2007-07-09 08:32:00,101.39,101.4,101.38,101.4,548199999.0
2007-07-09 08:33:00,101.4,101.4,101.39,101.4,315399998.0
2007-07-09 08:34:00,101.4,101.41,101.39,101.41,635700003.0
2007-07-09 08:35:00,101.405,101.43,101.4,101.425,986099994.0
2007-07-09 08:36:00,101.425,101.44,101.425,101.44,214900000.0
2007-07-09 08:37:00,101.44,101.44,101.41,101.43,495700001.0
2007-07-09 08:38:00,101.43,101.43,101.41,101.41,318700003.0
2007-07-09 08:39:00,101.41,101.44,101.41,101.425,1742600010.0
2007-07-09 08:40:00,101.42,101.43,101.41,101.42,988899997.0
2007-07-09 08:41:00,101.42,101.42,101.41,101.42,192200005.0
2007-07-09 08:42:00,101.43,101.445,101.42,101.43,1215000001.0
2007-07-09 08:43:00,101.43,101.44,101.42,101.44,663800001.0
2007-07-09 08:44:00,101.44,101.46,101.43,101.46,703400001.0
2007-07-09 08:45:00,101.46,101.46,101.45,101.45,768899993.0
2007-07-09 08:46:00,101.455,101.46,101.45,101.46,503499997.0
2007-07-09 08:47:00,101.46,101.46,101.45,101.45,441200000.0
2007-07-09 08:48:00,101.45,101.45,101.44,101.445,292299997.0
2007-07-09 08:49:00,101.445,101.45,101.43,101.45,736699999.0
2007-07-09 08:50:00,101.44,101.46,101.43,101.46,739299988.0
2007-07-09 08:51:00,101.46,101.49,101.45,101.47,1367699988.0
2007-07-09 08:52:00,101.475,101.48,101.46,101.48,548200000.0
2007-07-09 08:53:00,101.48,101.52,101.48,101.51,611300004.0
2007-07-09 08:54:00,101.52,101.52,101.51,101.52,512900007.0
2007-07-09 08:55:00,101.52,101.53,101.49,101.51,357900001.0
2007-07-09 08:56:00,101.51,101.53,101.5,101.525,883699995.0
2007-07-09 08:57:00,101.53,101.55,101.53,101.54,1261299994.0
2007-07-09 08:58:00,101.54,101.55,101.53,101.54,753499993.0
2007-07-09 08:59:00,101.54,101.54,101.53,101.54,598899994.0
2007-07-09 09:00:00,101.54,101.54,101.5,101.5,784100002.0
2007-07-09 09:01:00,101.5,101.51,101.48,101.49,423000000.0
2007-07-09 09:02:00,101.49,101.495,101.45,101.46,1276199998.0
2007-07-09 09:03:00,101.46,101.47,101.46,101.46,382400000.0
2007-07-09 09:04:00,101.46,101.46,101.45,101.46,52600001.0
2007-07-09 09:05:00,101.45,101.45,101.43,101.43,404799997.0
2007-07-09 09:06:00,101.43,101.45,101.42,101.45,298400000.0
2007-07-09 09:07:00,101.45,101.46,101.44,101.45,540999996.0
2007-07-09 09:08:00,101.45,101.45,101.42,101.43,580799989.0
2007-07-09 09:09:00,101.425,101.44,101.4,101.4,1671499988.0
2007-07-09 09:10:00,101.4,101.43,101.4,101.42,1262899994.0
2007-07-09 09:11:00,101.42,101.42,101.41,101.42,276799996.0
2007-07-09 09:12:00,101.42,101.44,101.4,101.42,1442400000.0
2007-07-09 09:13:00,101.42,101.44,101.41,101.42,1088400000.0
2007-07-09 09:14:00,101.41,101.42,101.39,101.405,2105400016.0
2007-07-09 09:15:00,101.41,101.42,101.4,101.42,478900000.0
2007-07-09 09:16:00,101.42,101.43,101.42,101.42,1041199981.0
2007-07-09 09:17:00,101.42,101.44,101.42,101.42,1556100011.0
2007-07-09 09:18:00,101.43,101.45,101.42,101.45,686500003.0
2007-07-09 09:19:00,101.44,101.46,101.43,101.44,686500003.0
2007-07-09 09:20:00,101.45,101.45,101.43,101.43,601100007.0
2007-07-09 09:21:00,101.43,101.43,101.41,101.43,1360500003.0
2007-07-09 09:22:00,101.43,101.44,101.42,101.44,1483600009.0
2007-07-09 09:23:00,101.43,101.46,101.43,101.46,1114200008.0
2007-07-09 09:24:00,101.46,101.47,101.44,101.45,1331500003.0
2007-07-09 09:25:00,101.44,101.47,101.44,101.46,1201000002.0
2007-07-09 09:26:00,101.47,101.47,101.45,101.46,1201000002.0
2007-07-09 09:27:00,101.47,101.48,101.46,101.48,1201000002.0
2007-07-09 09:28:00,101.48,101.5,101.48,101.5,1231999999.0
2007-07-09 09:29:00,101.5,101.505,101.48,101.49,1724599998.0
2007-07-09 09:30:00,101.49,101.49,101.45,101.46,1130400016.0
2007-07-09 09:31:00,101.46,101.47,101.44,101.44,640699997.0
2007-07-09 09:32:00,101.44,101.455,101.44,101.455,738600003.0
2007-07-09 09:33:00,101.45,101.455,101.43,101.445,1673400000.0
2007-07-09 09:34:00,101.45,101.46,101.43,101.45,1327699994.0
2007-07-09 09:35:00,101.45,101.465,101.45,101.455,801499998.0
2007-07-09 09:36:00,101.455,101.46,101.44,101.45,1426700004.0
2007-07-09 09:37:00,101.45,101.45,101.43,101.45,847200000.0
2007-07-09 09:38:00,101.45,101.47,101.44,101.44,1272400003.0
2007-07-09 09:39:00,101.45,101.47,101.45,101.47,571200000.0
2007-07-09 09:40:00,101.47,101.47,101.46,101.465,174499999.0
2007-07-09 09:41:00,101.47,101.47,101.44,101.445,478900003.0
2007-07-09 09:42:00,101.45,101.45,101.43,101.43,1065700008.0
2007-07-09 09:43:00,101.43,101.455,101.43,101.45,621500003.0
2007-07-09 09:44:00,101.45,101.47,101.45,101.46,771500010.0
2007-07-09 09:45:00,101.46,101.46,101.43,101.43,1541600011.0
2007-07-09 09:46:00,101.43,101.46,101.43,101.46,1541600011.0
2007-07-09 09:47:00,101.46,101.46,101.44,101.445,535399998.0
2007-07-09 09:48:00,101.445,101.45,101.43,101.445,335300003.0
2007-07-09 09:49:00,101.44,101.44,101.435,101.435,99200000.0
2007-07-09 09:50:00,101.435,101.44,101.41,101.415,860300006.0
2007-07-09 09:51:00,101.415,101.425,101.4,101.41,816700002.0
2007-07-09 09:52:00,101.41,101.42,101.4,101.41,603100002.0
2007-07-09 09:53:00,101.41,101.41,101.39,101.4,1708499995.0
2007-07-09 09:54:00,101.4,101.405,101.37,101.38,1442299990.0
2007-07-09 09:55:00,101.38,101.385,101.37,101.37,981399997.0
2007-07-09 09:56:00,101.37,101.38,101.35,101.355,1371800002.0
2007-07-09 09:57:00,101.36,101.37,101.35,101.36,711699996.0
2007-07-09 09:58:00,101.37,101.38,101.34,101.345,1073300001.0
2007-07-09 09:59:00,101.345,101.355,101.34,101.35,809799994.0
2007-07-09 10:00:00,101.35,101.37,101.35,101.37,374200000.0
2007-07-09 10:01:00,101.355,101.38,101.35,101.37,888499995.0
2007-07-09 10:02:00,101.37,101.37,101.355,101.365,327600001.0
2007-07-09 10:03:00,101.37,101.385,101.36,101.37,1611300010.0
2007-07-09 10:04:00,101.37,101.38,101.37,101.38,277200004.0
2007-07-09 10:05:00,101.37,101.38,101.36,101.37,782999992.0
2007-07-09 10:06:00,101.375,101.4,101.365,101.375,1852099993.0
2007-07-09 10:07:00,101.38,101.38,101.36,101.36,747600011.0
2007-07-09 10:08:00,101.365,101.39,101.35,101.39,714699992.0
2007-07-09 10:09:00,101.39,101.41,101.38,101.41,527800006.0
2007-07-09 10:10:00,101.405,101.41,101.38,101.38,581500003.0
2007-07-09 10:11:00,101.38,101.39,101.365,101.37,1474200011.0
2007-07-09 10:12:00,101.37,101.385,101.36,101.375,1138399998.0
2007-07-09 10:13:00,101.375,101.38,101.36,101.37,948000013.0
2007-07-09 10:14:00,101.37,101.38,101.35,101.36,1297800006.0
2007-07-09 10:15:00,101.36,101.37,101.35,101.37,834699998.0
2007-07-09 10:16:00,101.37,101.38,101.36,101.365,480199996.0
2007-07-09 10:17:00,101.35,101.38,101.35,101.37,844599990.0
2007-07-09 10:18:00,101.37,101.38,101.36,101.37,844599990.0
2007-07-09 10:19:00,101.37,101.38,101.37,101.38,434400001.0
2007-07-09 10:20:00,101.38,101.39,101.37,101.39,1018399996.0
2007-07-09 10:21:00,101.39,101.39,101.37,101.38,562599991.0
2007-07-09 10:22:00,101.38,101.38,101.365,101.365,887199987.0
2007-07-09 10:23:00,101.365,101.39,101.36,101.39,812000000.0
2007-07-09 10:24:00,101.39,101.41,101.375,101.375,945499985.0
2007-07-09 10:25:00,101.375,101.38,101.35,101.365,1538899980.0
2007-07-09 10:26:00,101.365,101.37,101.32,101.32,1545000003.0
2007-07-09 10:27:00,101.34,101.34,101.31,101.32,1193700006.0
2007-07-09 10:28:00,101.32,101.32,101.27,101.3,1762399997.0
2007-07-09 10:29:00,101.3,101.33,101.3,101.33,1595999992.0
2007-07-09 10:30:00,101.32,101.35,101.32,101.35,771200004.0
2007-07-09 10:31:00,101.35,101.35,101.33,101.34,1537500004.0
2007-07-09 10:32:00,101.34,101.34,101.33,101.34,581699998.0
2007-07-09 10:33:00,101.34,101.36,101.34,101.35,843000004.0
2007-07-09 10:34:00,101.35,101.36,101.35,101.35,985200000.0
2007-07-09 10:35:00,101.35,101.36,101.32,101.33,646199998.0
2007-07-09 10:36:00,101.32,101.36,101.32,101.36,1267800006.0
2007-07-09 10:37:00,101.36,101.36,101.34,101.34,1406700003.0
2007-07-09 10:38:00,101.345,101.35,101.31,101.315,1406700003.0
2007-07-09 10:39:00,101.32,101.33,101.29,101.29,1502200006.0
2007-07-09 10:40:00,101.29,101.31,101.28,101.31,2014300015.0
2007-07-09 10:41:00,101.31,101.34,101.31,101.34,1663099973.0
2007-07-09 10:42:00,101.34,101.36,101.34,101.36,1525699988.0
2007-07-09 10:43:00,101.37,101.39,101.37,101.37,1525699988.0
2007-07-09 10:44:00,101.38,101.39,101.37,101.38,1525699988.0
2007-07-09 10:45:00,101.39,101.39,101.37,101.37,266400000.0
2007-07-09 10:46:00,101.37,101.38,101.36,101.37,941599995.0
2007-07-09 10:47:00,101.37,101.37,101.36,101.37,220500004.0
2007-07-09 10:48:00,101.37,101.38,101.35,101.36,706599995.0
2007-07-09 10:49:00,101.36,101.36,101.35,101.35,355499999.0
2007-07-09 10:50:00,101.35,101.36,101.33,101.36,1836200008.0
2007-07-09 10:51:00,101.36,101.37,101.35,101.37,526100002.0
2007-07-09 10:52:00,101.37,101.38,101.35,101.37,1202899997.0
2007-07-09 10:53:00,101.37,101.37,101.32,101.32,1535500010.0
2007-07-09 10:54:00,101.34,101.35,101.32,101.35,1052799993.0
2007-07-09 10:55:00,101.35,101.37,101.34,101.36,845000007.0
2007-07-09 10:56:00,101.36,101.37,101.35,101.36,708800000.0
2007-07-09 10:57:00,101.36,101.38,101.35,101.355,839700003.0
2007-07-09 10:58:00,101.36,101.37,101.34,101.35,966599997.0
2007-07-09 10:59:00,101.35,101.41,101.34,101.4,1485699991.0
2007-07-09 11:00:00,101.41,101.42,101.4,101.4,1221700007.0
2007-07-09 11:01:00,101.4,101.41,101.35,101.38,1209199991.0
2007-07-09 11:02:00,101.39,101.4,101.375,101.4,466399995.0
2007-07-09 11:03:00,101.4,101.42,101.39,101.39,978399996.0
2007-07-09 11:04:00,101.39,101.4,101.37,101.395,841799991.0
2007-07-09 11:05:00,101.395,101.405,101.38,101.4,1368800002.0
2007-07-09 11:06:00,101.4,101.4,101.36,101.38,1192400008.0
2007-07-09 11:07:00,101.38,101.38,101.365,101.37,100000000.0
2007-07-09 11:08:00,101.37,101.37,101.35,101.36,149900000.0
2007-07-09 11:09:00,101.35,101.36,101.32,101.34,1072499997.0
2007-07-09 11:10:00,101.34,101.36,101.33,101.35,686399999.0
2007-07-09 11:11:00,101.35,101.35,101.34,101.35,732999994.0
2007-07-09 11:12:00,101.35,101.35,101.34,101.35,170599998.0
2007-07-09 11:13:00,101.35,101.37,101.345,101.355,408400000.0
2007-07-09 11:14:00,101.355,101.36,101.34,101.36,270199996.0
2007-07-09 11:15:00,101.35,101.35,101.35,101.35,70399998.0
2007-07-09 11:16:00,101.35,101.36,101.34,101.345,381400003.0
2007-07-09 11:17:00,101.34,101.35,101.33,101.35,233299998.0
2007-07-09 11:18:00,101.34,101.36,101.33,101.35,427699995.0
2007-07-09 11:19:00,101.35,101.35,101.34,101.34,313600005.0
2007-07-09 11:20:00,101.34,101.35,101.34,101.35,244900000.0
2007-07-09 11:21:00,101.34,101.37,101.34,101.37,800699994.0
2007-07-09 11:22:00,101.37,101.37,101.36,101.365,1150699991.0
2007-07-09 11:23:00,101.36,101.41,101.36,101.4,1032900006.0
2007-07-09 11:24:00,101.4,101.4,101.385,101.385,943899999.0
2007-07-09 11:25:00,101.39,101.39,101.37,101.39,675499993.0
2007-07-09 11:26:00,101.39,101.39,101.37,101.38,682500004.0
2007-07-09 11:27:00,101.38,101.4,101.38,101.4,452200006.0
2007-07-09 11:28:00,101.4,101.44,101.39,101.44,1162699997.0
2007-07-09 11:29:00,101.44,101.45,101.425,101.43,563400001.0
2007-07-09 11:30:00,101.43,101.44,101.42,101.44,244800000.0
2007-07-09 11:31:00,101.44,101.44,101.4,101.41,583300006.0
2007-07-09 11:32:00,101.41,101.41,101.38,101.4,563899998.0
2007-07-09 11:33:00,101.4,101.43,101.39,101.42,702499997.0
2007-07-09 11:34:00,101.42,101.42,101.415,101.42,34400000.0
2007-07-09 11:35:00,101.42,101.42,101.39,101.4,344700000.0
2007-07-09 11:36:00,101.4,101.4,101.37,101.375,1088799988.0
2007-07-09 11:37:00,101.38,101.39,101.36,101.37,939399995.0
2007-07-09 11:38:00,101.37,101.37,101.37,101.37,88000000.0
2007-07-09 11:39:00,101.37,101.37,101.35,101.37,491399998.0
2007-07-09 11:40:00,101.37,101.39,101.36,101.39,600199999.0
2007-07-09 11:41:00,101.39,101.39,101.37,101.38,475700002.0
2007-07-09 11:42:00,101.38,101.39,101.35,101.36,1045499999.0
2007-07-09 11:43:00,101.36,101.36,101.36,101.36,150000000.0
2007-07-09 11:44:00,101.36,101.37,101.35,101.36,828700005.0
2007-07-09 11:45:00,101.37,101.37,101.37,101.37,160600000.0
2007-07-09 11:46:00,101.37,101.38,101.365,101.38,478400001.0
2007-07-09 11:47:00,101.38,101.39,101.37,101.37,981000001.0
2007-07-09 11:48:00,101.38,101.38,101.36,101.365,1174599998.0
2007-07-09 11:49:00,101.365,101.39,101.36,101.375,1200100001.0
2007-07-09 11:50:00,101.37,101.39,101.37,101.38,1025800005.0
2007-07-09 11:51:00,101.39,101.4,101.39,101.39,665600002.0
2007-07-09 11:52:00,101.39,101.4,101.38,101.395,496300010.0
2007-07-09 11:53:00,101.4,101.41,101.4,101.41,600699998.0
2007-07-09 11:54:00,101.4,101.42,101.395,101.405,767899984.0
2007-07-09 11:55:00,101.42,101.44,101.41,101.43,1111400007.0
2007-07-09 11:56:00,101.43,101.43,101.415,101.43,84000000.0
2007-07-09 11:57:00,101.415,101.415,101.415,101.415,39200000.0
2007-07-09 11:58:00,101.42,101.44,101.41,101.44,520200005.0
2007-07-09 11:59:00,101.43,101.46,101.43,101.44,1195899995.0
2007-07-09 12:00:00,101.43,101.45,101.43,101.45,728099988.0
2007-07-09 12:01:00,101.435,101.45,101.435,101.44,801499996.0
2007-07-09 12:02:00,101.44,101.47,101.44,101.44,1344300020.0
2007-07-09 12:03:00,101.44,101.46,101.44,101.45,772200002.0
2007-07-09 12:04:00,101.45,101.45,101.44,101.445,563699997.0
2007-07-09 12:05:00,101.445,101.46,101.43,101.44,862099989.0
2007-07-09 12:06:00,101.44,101.46,101.43,101.445,477999997.0
2007-07-09 12:07:00,101.445,101.46,101.44,101.45,756499998.0
2007-07-09 12:08:00,101.445,101.45,101.42,101.42,462100000.0
2007-07-09 12:09:00,101.42,101.43,101.42,101.43,332799999.0
2007-07-09 12:10:00,101.43,101.45,101.43,101.45,1305400003.0
2007-07-09 12:11:00,101.45,101.45,101.405,101.41,973600009.0
2007-07-09 12:12:00,101.41,101.46,101.41,101.45,950199999.0
2007-07-09 12:13:00,101.45,101.46,101.445,101.45,539099998.0
2007-07-09 12:14:00,101.46,101.46,101.44,101.44,1091099993.0
2007-07-09 12:15:00,101.44,101.46,101.44,101.46,990400005.0
2007-07-09 12:16:00,101.46,101.47,101.44,101.44,987299995.0
2007-07-09 12:17:00,101.44,101.44,101.42,101.43,220099997.0
2007-07-09 12:18:00,101.44,101.44,101.42,101.44,536199998.0
2007-07-09 12:19:00,101.44,101.44,101.41,101.425,282300000.0
2007-07-09 12:20:00,101.425,101.44,101.425,101.43,52800000.0
2007-07-09 12:21:00,101.43,101.43,101.43,101.43,6400000.0
2007-07-09 12:22:00,101.43,101.44,101.42,101.425,161600000.0
2007-07-09 12:23:00,101.42,101.425,101.42,101.42,219199999.0
2007-07-09 12:24:00,101.42,101.445,101.42,101.44,364400009.0
2007-07-09 12:25:00,101.44,101.45,101.425,101.45,147100000.0
2007-07-09 12:26:00,101.45,101.45,101.43,101.43,253600000.0
2007-07-09 12:27:00,101.43,101.44,101.42,101.43,625599999.0
2007-07-09 12:28:00,101.43,101.44,101.43,101.43,71200000.0
2007-07-09 12:29:00,101.43,101.43,101.41,101.41,79199999.0
2007-07-09 12:30:00,101.41,101.43,101.41,101.425,372499997.0
2007-07-09 12:31:00,101.42,101.43,101.42,101.425,215200000.0
2007-07-09 12:32:00,101.425,101.425,101.4,101.41,983399995.0
2007-07-09 12:33:00,101.42,101.43,101.42,101.43,292000000.0
2007-07-09 12:34:00,101.43,101.43,101.42,101.43,87600000.0
2007-07-09 12:35:00,101.415,101.42,101.4,101.42,345000002.0
2007-07-09 12:36:00,101.42,101.43,101.41,101.43,255599999.0
2007-07-09 12:37:00,101.43,101.43,101.42,101.425,296999999.0
2007-07-09 12:38:00,101.43,101.45,101.41,101.44,661100002.0
2007-07-09 12:39:00,101.44,101.45,101.435,101.435,92800000.0
2007-07-09 12:40:00,101.45,101.45,101.435,101.435,44300000.0
2007-07-09 12:41:00,101.435,101.45,101.43,101.44,244399998.0
2007-07-09 12:42:00,101.44,101.44,101.43,101.44,358300004.0
2007-07-09 12:43:00,101.44,101.45,101.43,101.445,384900003.0
2007-07-09 12:44:00,101.45,101.46,101.44,101.45,290200000.0
2007-07-09 12:45:00,101.44,101.45,101.43,101.43,329800006.0
2007-07-09 12:46:00,101.43,101.44,101.43,101.44,441999999.0
2007-07-09 12:47:00,101.44,101.45,101.43,101.44,320900000.0
2007-07-09 12:48:00,101.44,101.45,101.42,101.44,292600001.0
2007-07-09 12:49:00,101.44,101.45,101.44,101.44,252600000.0
2007-07-09 12:50:00,101.45,101.45,101.43,101.44,290499999.0
2007-07-09 12:51:00,101.44,101.44,101.435,101.44,95600000.0
2007-07-09 12:52:00,101.44,101.46,101.435,101.45,562799999.0
2007-07-09 12:53:00,101.44,101.45,101.43,101.44,1164699974.0
2007-07-09 12:54:00,101.45,101.45,101.44,101.44,413700000.0
2007-07-09 12:55:00,101.44,101.465,101.44,101.46,554799998.0
2007-07-09 12:56:00,101.46,101.47,101.45,101.47,666900000.0
2007-07-09 12:57:00,101.47,101.47,101.45,101.45,546000004.0
2007-07-09 12:58:00,101.45,101.45,101.45,101.45,432799996.0
2007-07-09 12:59:00,101.45,101.46,101.45,101.45,382900000.0
2007-07-09 13:00:00,101.45,101.46,101.445,101.45,419199999.0
2007-07-09 13:01:00,101.45,101.46,101.44,101.45,362799998.0
2007-07-09 13:02:00,101.45,101.46,101.43,101.44,653399995.0
2007-07-09 13:03:00,101.44,101.45,101.43,101.44,631000003.0
2007-07-09 13:04:00,101.45,101.46,101.435,101.44,489599998.0
2007-07-09 13:05:00,101.44,101.44,101.42,101.44,463299996.0
2007-07-09 13:06:00,101.43,101.44,101.43,101.44,204799998.0
2007-07-09 13:07:00,101.435,101.45,101.43,101.44,640100002.0
2007-07-09 13:08:00,101.45,101.46,101.43,101.43,892700002.0
2007-07-09 13:09:00,101.43,101.46,101.43,101.45,258900001.0
2007-07-09 13:10:00,101.46,101.46,101.45,101.46,422899997.0
2007-07-09 13:11:00,101.46,101.46,101.44,101.46,585199994.0
2007-07-09 13:12:00,101.46,101.46,101.44,101.44,268500002.0
2007-07-09 13:13:00,101.445,101.48,101.445,101.47,499599999.0
2007-07-09 13:14:00,101.47,101.47,101.46,101.47,529300000.0
2007-07-09 13:15:00,101.47,101.48,101.45,101.47,574100000.0
2007-07-09 13:16:00,101.47,101.48,101.46,101.48,153500000.0
2007-07-09 13:17:00,101.48,101.48,101.46,101.48,218199999.0
2007-07-09 13:18:00,101.475,101.475,101.445,101.46,831899987.0
2007-07-09 13:19:00,101.455,101.46,101.445,101.46,519799997.0
2007-07-09 13:20:00,101.45,101.46,101.45,101.45,442199999.0
2007-07-09 13:21:00,101.45,101.45,101.44,101.45,993599988.0
2007-07-09 13:22:00,101.44,101.46,101.44,101.45,1203199997.0
2007-07-09 13:23:00,101.45,101.45,101.445,101.445,238300000.0
2007-07-09 13:24:00,101.44,101.45,101.43,101.45,1054099999.0
2007-07-09 13:25:00,101.45,101.46,101.45,101.46,366099999.0
2007-07-09 13:26:00,101.46,101.46,101.45,101.46,399400003.0
2007-07-09 13:27:00,101.46,101.46,101.45,101.455,69499999.0
2007-07-09 13:28:00,101.46,101.48,101.45,101.47,577700000.0
2007-07-09 13:29:00,101.47,101.47,101.45,101.46,1399000004.0
2007-07-09 13:30:00,101.46,101.46,101.46,101.46,329099995.0
2007-07-09 13:31:00,101.46,101.48,101.45,101.46,1588300008.0
2007-07-09 13:32:00,101.46,101.47,101.45,101.455,400100000.0
2007-07-09 13:33:00,101.45,101.46,101.45,101.46,143899999.0
2007-07-09 13:34:00,101.46,101.47,101.46,101.46,305499998.0
2007-07-09 13:35:00,101.46,101.47,101.45,101.46,383099999.0
2007-07-09 13:36:00,101.46,101.47,101.45,101.46,154400000.0
2007-07-09 13:37:00,101.46,101.47,101.46,101.46,73900000.0
2007-07-09 13:38:00,101.46,101.46,101.44,101.44,539000002.0
2007-07-09 13:39:00,101.44,101.44,101.44,101.44,155900000.0
2007-07-09 13:40:00,101.44,101.46,101.44,101.46,1063800004.0
2007-07-09 13:41:00,101.46,101.47,101.46,101.46,134400000.0
2007-07-09 13:42:00,101.46,101.47,101.45,101.46,165600000.0
2007-07-09 13:43:00,101.46,101.48,101.46,101.47,244800000.0
2007-07-09 13:44:00,101.47,101.48,101.46,101.47,237600000.0
2007-07-09 13:45:00,101.47,101.49,101.455,101.48,832399998.0
2007-07-09 13:46:00,101.47,101.48,101.465,101.48,438100000.0
2007-07-09 13:47:00,101.48,101.49,101.46,101.48,397700001.0
2007-07-09 13:48:00,101.47,101.48,101.46,101.48,117599999.0
2007-07-09 13:49:00,101.48,101.48,101.47,101.47,107999999.0
2007-07-09 13:50:00,101.47,101.48,101.47,101.48,81599998.0
2007-07-09 13:51:00,101.48,101.48,101.47,101.47,125600000.0
2007-07-09 13:52:00,101.47,101.47,101.47,101.47,71200000.0
2007-07-09 13:53:00,101.47,101.48,101.46,101.46,432700001.0
2007-07-09 13:54:00,101.46,101.48,101.45,101.46,1282599997.0
2007-07-09 13:55:00,101.46,101.47,101.45,101.455,559199995.0
2007-07-09 13:56:00,101.45,101.47,101.45,101.46,246400000.0
2007-07-09 13:57:00,101.46,101.46,101.445,101.445,92500000.0
2007-07-09 13:58:00,101.45,101.45,101.43,101.45,192000002.0
2007-07-09 13:59:00,101.45,101.45,101.445,101.445,160000000.0
2007-07-09 14:00:00,101.44,101.445,101.44,101.44,574499995.0
2007-07-09 14:01:00,101.445,101.45,101.44,101.445,277300000.0
2007-07-09 14:02:00,101.44,101.445,101.42,101.43,701599999.0
2007-07-09 14:03:00,101.425,101.43,101.42,101.42,116400000.0
2007-07-09 14:04:00,101.42,101.42,101.42,101.42,227999999.0
2007-07-09 14:05:00,101.42,101.42,101.42,101.42,12800000.0
2007-07-09 14:06:00,101.43,101.43,101.43,101.43,21600000.0
2007-07-09 14:07:00,101.43,101.43,101.41,101.415,511799999.0
2007-07-09 14:08:00,101.42,101.42,101.41,101.42,165800001.0
2007-07-09 14:09:00,101.42,101.42,101.41,101.415,223100000.0
2007-07-09 14:10:00,101.41,101.42,101.4,101.4,517200000.0
2007-07-09 14:11:00,101.4,101.4,101.39,101.39,531100000.0
2007-07-09 14:12:00,101.39,101.4,101.38,101.385,483200001.0
2007-07-09 14:13:00,101.39,101.39,101.37,101.375,260600000.0
2007-07-09 14:14:00,101.39,101.39,101.37,101.38,937599997.0
2007-07-09 14:15:00,101.38,101.39,101.37,101.39,776600001.0
2007-07-09 14:16:00,101.39,101.39,101.37,101.39,540399992.0
2007-07-09 14:17:00,101.39,101.39,101.38,101.38,530899997.0
2007-07-09 14:18:00,101.39,101.4,101.38,101.395,571799995.0
2007-07-09 14:19:00,101.4,101.42,101.395,101.41,265999998.0
2007-07-09 14:20:00,101.41,101.43,101.4,101.43,878400003.0
2007-07-09 14:21:00,101.43,101.44,101.42,101.43,874499992.0
2007-07-09 14:22:00,101.42,101.43,101.41,101.42,1285500009.0
2007-07-09 14:23:00,101.42,101.43,101.41,101.43,367499997.0
2007-07-09 14:24:00,101.43,101.44,101.42,101.42,552600002.0
2007-07-09 14:25:00,101.42,101.44,101.4,101.43,933100002.0
2007-07-09 14:26:00,101.43,101.43,101.42,101.43,132000000.0
2007-07-09 14:27:00,101.43,101.44,101.41,101.44,546700003.0
2007-07-09 14:28:00,101.45,101.47,101.435,101.46,731900004.0
2007-07-09 14:29:00,101.46,101.47,101.45,101.465,1284900012.0
2007-07-09 14:30:00,101.46,101.48,101.45,101.47,763400002.0
2007-07-09 14:31:00,101.48,101.48,101.45,101.46,428599993.0
2007-07-09 14:32:00,101.47,101.48,101.46,101.47,166900000.0
2007-07-09 14:33:00,101.47,101.47,101.47,101.47,22400000.0
2007-07-09 14:34:00,101.47,101.47,101.47,101.47,32000000.0
2007-07-09 14:35:00,101.47,101.47,101.46,101.47,232699999.0
2007-07-09 14:36:00,101.47,101.47,101.455,101.46,286599996.0
2007-07-09 14:37:00,101.46,101.47,101.455,101.46,267499997.0
2007-07-09 14:38:00,101.46,101.47,101.45,101.47,265400002.0
2007-07-09 14:39:00,101.47,101.48,101.47,101.47,126500000.0
2007-07-09 14:40:00,101.47,101.48,101.45,101.45,434499998.0
2007-07-09 14:41:00,101.45,101.47,101.44,101.44,459300001.0
2007-07-09 14:42:00,101.44,101.46,101.44,101.45,269500001.0
2007-07-09 14:43:00,101.45,101.45,101.42,101.43,1016300001.0
2007-07-09 14:44:00,101.43,101.45,101.43,101.45,1289300007.0
2007-07-09 14:45:00,101.45,101.46,101.435,101.435,590900002.0
2007-07-09 14:46:00,101.45,101.45,101.43,101.44,391900001.0
2007-07-09 14:47:00,101.435,101.45,101.42,101.44,1521200007.0
2007-07-09 14:48:00,101.44,101.445,101.43,101.435,177600000.0
2007-07-09 14:49:00,101.44,101.44,101.43,101.43,837100013.0
2007-07-09 14:50:00,101.43,101.435,101.43,101.43,828200012.0
2007-07-09 14:51:00,101.43,101.44,101.42,101.43,297900004.0
2007-07-09 14:52:00,101.43,101.44,101.43,101.43,366800002.0
2007-07-09 14:53:00,101.43,101.45,101.43,101.44,572100000.0
2007-07-09 14:54:00,101.44,101.44,101.42,101.43,1432299996.0
2007-07-09 14:55:00,101.43,101.43,101.41,101.42,430600007.0
2007-07-09 14:56:00,101.42,101.42,101.41,101.42,186300001.0
2007-07-09 14:57:00,101.43,101.43,101.41,101.42,407700000.0
2007-07-09 14:58:00,101.42,101.42,101.41,101.41,404099997.0
2007-07-09 14:59:00,101.41,101.43,101.4,101.42,501100002.0
2007-07-09 15:00:00,101.42,101.43,101.42,101.42,117600000.0
2007-07-09 15:01:00,101.42,101.43,101.41,101.43,379499998.0
2007-07-09 15:02:00,101.42,101.43,101.41,101.42,475999992.0
2007-07-09 15:03:00,101.42,101.43,101.42,101.43,319899999.0
2007-07-09 15:04:00,101.43,101.44,101.42,101.42,640499998.0
2007-07-09 15:05:00,101.43,101.44,101.41,101.41,796299995.0
2007-07-09 15:06:00,101.41,101.42,101.4,101.41,1351500012.0
2007-07-09 15:07:00,101.41,101.42,101.4,101.42,1057199987.0
2007-07-09 15:08:00,101.415,101.42,101.41,101.42,931600001.0
2007-07-09 15:09:00,101.42,101.43,101.42,101.42,371100001.0
2007-07-09 15:10:00,101.42,101.42,101.41,101.41,1257999995.0
2007-07-09 15:11:00,101.42,101.44,101.415,101.43,1053300008.0
2007-07-09 15:12:00,101.42,101.44,101.42,101.435,1065200006.0
2007-07-09 15:13:00,101.44,101.44,101.415,101.415,1052200001.0
2007-07-09 15:14:00,101.42,101.425,101.41,101.42,695300015.0
2007-07-09 15:15:00,101.42,101.42,101.41,101.41,589300002.0
2007-07-09 15:16:00,101.41,101.41,101.38,101.38,588100000.0
2007-07-09 15:17:00,101.38,101.38,101.34,101.36,1457999996.0
2007-07-09 15:18:00,101.36,101.36,101.34,101.35,1457999996.0
2007-07-09 15:19:00,101.34,101.36,101.34,101.36,1378900006.0
2007-07-09 15:20:00,101.36,101.36,101.34,101.35,726000007.0
2007-07-09 15:21:00,101.35,101.37,101.35,101.37,1269800014.0
2007-07-09 15:22:00,101.37,101.37,101.35,101.36,506200005.0
2007-07-09 15:23:00,101.36,101.39,101.35,101.35,1392600016.0
2007-07-09 15:24:00,101.355,101.36,101.34,101.36,1303399995.0
2007-07-09 15:25:00,101.355,101.38,101.355,101.38,809099994.0
2007-07-09 15:26:00,101.38,101.38,101.36,101.365,824399999.0
2007-07-09 15:27:00,101.36,101.37,101.36,101.36,746700002.0
2007-07-09 15:28:00,101.36,101.37,101.36,101.36,1032600007.0
2007-07-09 15:29:00,101.37,101.37,101.37,101.37,434299997.0
2007-07-09 15:30:00,101.37,101.37,101.35,101.365,1338299995.0
2007-07-09 15:31:00,101.37,101.38,101.36,101.37,1079000011.0
2007-07-09 15:32:00,101.37,101.39,101.37,101.38,611200004.0
2007-07-09 15:33:00,101.38,101.39,101.37,101.39,430400004.0
2007-07-09 15:34:00,101.39,101.39,101.37,101.375,830200004.0
2007-07-09 15:35:00,101.38,101.38,101.37,101.38,682599998.0
2007-07-09 15:36:00,101.37,101.39,101.37,101.39,384499999.0
2007-07-09 15:37:00,101.39,101.39,101.37,101.38,928000005.0
2007-07-09 15:38:00,101.39,101.4,101.38,101.4,881600003.0
2007-07-09 15:39:00,101.4,101.4,101.39,101.4,379100000.0
2007-07-09 15:40:00,101.4,101.41,101.38,101.4,668399994.0
2007-07-09 15:41:00,101.4,101.4,101.395,101.4,35200000.0
2007-07-09 15:42:00,101.395,101.4,101.395,101.395,60000000.0
2007-07-09 15:43:00,101.39,101.39,101.39,101.39,423100003.0
2007-07-09 15:44:00,101.39,101.39,101.37,101.38,577899989.0
2007-07-09 15:45:00,101.38,101.395,101.38,101.39,463299992.0
2007-07-09 15:46:00,101.39,101.39,101.38,101.385,186800004.0
2007-07-09 15:47:00,101.385,101.39,101.37,101.39,859299995.0
2007-07-09 15:48:00,101.4,101.4,101.37,101.38,366999998.0
2007-07-09 15:49:00,101.38,101.39,101.37,101.38,469600000.0
2007-07-09 15:50:00,101.38,101.39,101.37,101.38,588499998.0
2007-07-09 15:51:00,101.38,101.39,101.38,101.38,310999999.0
2007-07-09 15:52:00,101.38,101.38,101.37,101.37,460799997.0
2007-07-09 15:53:00,101.37,101.38,101.36,101.37,977499997.0
2007-07-09 15:54:00,101.37,101.41,101.37,101.4,1272399997.0
2007-07-09 15:55:00,101.405,101.41,101.39,101.4,947099999.0
2007-07-09 15:56:00,101.41,101.415,101.395,101.395,615999999.0
2007-07-09 15:57:00,101.39,101.41,101.39,101.395,1156100000.0
2007-07-09 15:58:00,101.39,101.405,101.39,101.4,423599997.0
2007-07-09 15:59:00,101.39,101.4,101.37,101.37,2128900054.0
2007-07-09 16:00:00,101.37,101.38,101.36,101.37,922500001.0
2007-07-09 16:01:00,101.38,101.38,101.37,101.38,158200000.0
2007-07-09 16:02:00,101.38,101.39,101.37,101.37,658700001.0
2007-07-09 16:03:00,101.38,101.38,101.375,101.375,189900000.0
2007-07-09 16:04:00,101.38,101.38,101.38,101.38,243499997.0
2007-07-09 16:05:00,101.38,101.385,101.38,101.38,283700000.0
2007-07-09 16:06:00,101.375,101.39,101.37,101.38,564099999.0
2007-07-09 16:07:00,101.38,101.38,101.38,101.38,116800000.0
2007-07-09 16:09:00,101.37,101.38,101.37,101.37,564300015.0
2007-07-09 16:10:00,101.37,101.38,101.36,101.38,927299995.0
2007-07-09 16:11:00,101.375,101.38,101.36,101.37,637900006.0
2007-07-09 16:12:00,101.37,101.38,101.37,101.37,679600000.0
2007-07-09 16:13:00,101.37,101.38,101.36,101.37,400800001.0
2007-07-09 16:14:00,101.37,101.38,101.36,101.365,622199998.0
2007-07-09 16:15:00,101.37,101.38,101.36,101.38,589600003.0
2007-07-09 16:16:00,101.37,101.38,101.36,101.37,114300000.0
2007-07-09 16:17:00,101.37,101.38,101.365,101.37,161100000.0
2007-07-09 16:18:00,101.37,101.38,101.37,101.37,121600000.0
2007-07-09 16:19:00,101.37,101.37,101.37,101.37,93600000.0
2007-07-09 16:20:00,101.37,101.37,101.37,101.37,80000000.0
2007-07-09 16:21:00,101.37,101.38,101.36,101.38,250700001.0
2007-07-09 16:22:00,101.38,101.4,101.38,101.4,374099997.0
2007-07-09 16:23:00,101.39,101.415,101.39,101.4,1541799996.0
2007-07-09 16:24:00,101.4,101.41,101.38,101.38,554699995.0
2007-07-09 16:25:00,101.38,101.39,101.37,101.39,281599997.0
2007-07-09 16:26:00,101.39,101.39,101.37,101.37,244800000.0
2007-07-09 16:27:00,101.37,101.38,101.37,101.37,238300000.0
2007-07-09 16:28:00,101.38,101.38,101.37,101.38,24399999.0
2007-07-09 16:29:00,101.38,101.39,101.38,101.38,233600000.0
2007-07-09 16:30:00,101.38,101.38,101.36,101.36,409599999.0
2007-07-09 16:31:00,101.355,101.37,101.35,101.37,219100000.0
2007-07-09 16:32:00,101.37,101.38,101.37,101.38,210499996.0
2007-07-09 16:33:00,101.38,101.385,101.38,101.38,139200000.0
2007-07-09 16:34:00,101.38,101.39,101.36,101.37,753899996.0
2007-07-09 16:35:00,101.36,101.375,101.36,101.37,643000000.0
2007-07-09 16:36:00,101.37,101.37,101.355,101.365,995200005.0
2007-07-09 16:37:00,101.36,101.375,101.35,101.365,1236900004.0
2007-07-09 16:38:00,101.365,101.365,101.345,101.36,711299999.0
2007-07-09 16:39:00,101.36,101.36,101.34,101.34,773400002.0
2007-07-09 16:40:00,101.34,101.34,101.31,101.33,1359200010.0
2007-07-09 16:41:00,101.33,101.34,101.32,101.32,922400000.0
2007-07-09 16:42:00,101.32,101.335,101.32,101.325,721799998.0
2007-07-09 16:43:00,101.32,101.33,101.29,101.29,1929299996.0
2007-07-09 16:44:00,101.29,101.335,101.29,101.33,1215800008.0
2007-07-09 16:45:00,101.335,101.345,101.32,101.345,675200007.0
2007-07-09 16:46:00,101.345,101.345,101.32,101.325,618400009.0
2007-07-09 16:47:00,101.325,101.345,101.32,101.34,531899996.0
2007-07-09 16:48:00,101.345,101.345,101.33,101.345,409600000.0
2007-07-09 16:49:00,101.34,101.35,101.33,101.35,913599999.0
2007-07-09 16:50:00,101.345,101.37,101.34,101.36,1870800013.0
2007-07-09 16:51:00,101.36,101.37,101.35,101.365,1263500005.0
2007-07-09 16:52:00,101.37,101.375,101.35,101.36,1394100007.0
2007-07-09 16:53:00,101.36,101.37,101.35,101.37,556899992.0
2007-07-09 16:54:00,101.36,101.375,101.36,101.37,610200002.0
2007-07-09 16:55:00,101.37,101.37,101.34,101.34,1376800017.0
2007-07-09 16:56:00,101.35,101.37,101.34,101.36,856600007.0
2007-07-09 16:57:00,101.35,101.36,101.31,101.32,1774999990.0
2007-07-09 16:58:00,101.32,101.34,101.32,101.34,558100004.0
2007-07-09 16:59:00,101.33,101.34,101.31,101.32,760100006.0
2007-07-09 17:00:00,101.32,101.33,101.3,101.33,1470499999.0
2007-07-09 17:01:00,101.33,101.34,101.32,101.34,310899999.0
2007-07-09 17:02:00,101.34,101.35,101.33,101.34,1401699998.0
2007-07-09 17:03:00,101.34,101.35,101.33,101.34,1711699997.0
2007-07-09 17:04:00,101.34,101.35,101.34,101.35,472800001.0
2007-07-09 17:05:00,101.35,101.35,101.33,101.34,858399998.0
2007-07-09 17:06:00,101.34,101.34,101.325,101.33,218099999.0
2007-07-09 17:07:00,101.325,101.35,101.325,101.33,533699999.0
2007-07-09 17:08:00,101.33,101.34,101.33,101.33,204700000.0
2007-07-09 17:09:00,101.33,101.33,101.31,101.32,482199999.0
2007-07-09 17:10:00,101.32,101.33,101.32,101.33,178400000.0
2007-07-09 17:11:00,101.33,101.33,101.31,101.32,495600003.0
2007-07-09 17:12:00,101.32,101.32,101.31,101.32,107100000.0
2007-07-09 17:13:00,101.32,101.32,101.305,101.31,557799997.0
2007-07-09 17:14:00,101.32,101.32,101.305,101.31,260699998.0
2007-07-09 17:15:00,101.3,101.32,101.3,101.32,421400004.0
2007-07-09 17:16:00,101.32,101.32,101.3,101.32,54400000.0
2007-07-09 17:17:00,101.32,101.32,101.3,101.31,253399998.0
2007-07-09 17:18:00,101.31,101.31,101.29,101.31,324799997.0
2007-07-09 17:19:00,101.3,101.31,101.3,101.3,277799993.0
2007-07-09 17:20:00,101.3,101.325,101.3,101.3,755300010.0
2007-07-09 17:21:00,101.31,101.32,101.3,101.32,641499998.0
2007-07-09 17:22:00,101.32,101.32,101.32,101.32,228000000.0
2007-07-09 17:23:00,101.32,101.32,101.31,101.31,460300000.0
2007-07-09 17:24:00,101.31,101.32,101.305,101.31,756000003.0
2007-07-09 17:25:00,101.31,101.315,101.3,101.3,1518399999.0
2007-07-09 17:26:00,101.3,101.315,101.3,101.31,990799995.0
2007-07-09 17:27:00,101.3,101.33,101.29,101.32,1731099999.0
2007-07-09 17:28:00,101.32,101.32,101.305,101.32,531200004.0
2007-07-09 17:29:00,101.32,101.33,101.31,101.32,559899996.0
2007-07-09 17:30:00,101.32,101.33,101.31,101.32,805299997.0
2007-07-09 17:31:00,101.32,101.33,101.32,101.33,417599999.0
2007-07-09 17:32:00,101.33,101.36,101.33,101.36,484000000.0
2007-07-09 17:33:00,101.36,101.36,101.34,101.35,492500005.0
2007-07-09 17:34:00,101.36,101.36,101.34,101.35,703400006.0
2007-07-09 17:35:00,101.35,101.365,101.35,101.355,518399999.0
2007-07-09 17:36:00,101.355,101.36,101.35,101.355,419199998.0
2007-07-09 17:37:00,101.355,101.355,101.34,101.345,168000000.0
2007-07-09 17:38:00,101.34,101.35,101.34,101.35,151699998.0
2007-07-09 17:39:00,101.35,101.35,101.33,101.34,688100000.0
2007-07-09 17:40:00,101.33,101.355,101.33,101.35,662699992.0
2007-07-09 17:41:00,101.355,101.365,101.35,101.36,258800000.0
2007-07-09 17:42:00,101.36,101.365,101.33,101.345,806400001.0
2007-07-09 17:43:00,101.34,101.35,101.33,101.33,341999995.0
2007-07-09 17:44:00,101.34,101.36,101.33,101.35,751499997.0
2007-07-09 17:45:00,101.35,101.35,101.33,101.35,266699998.0
2007-07-09 17:46:00,101.34,101.35,101.34,101.34,241700000.0
2007-07-09 17:47:00,101.34,101.345,101.335,101.34,479200000.0
2007-07-09 17:48:00,101.34,101.34,101.33,101.33,352799997.0
2007-07-09 17:49:00,101.33,101.34,101.32,101.34,230199999.0
2007-07-09 17:50:00,101.32,101.34,101.31,101.32,200199999.0
2007-07-09 17:51:00,101.33,101.34,101.32,101.34,76599999.0
2007-07-09 17:52:00,101.34,101.34,101.33,101.34,244499997.0
2007-07-09 17:53:00,101.34,101.355,101.34,101.34,380000000.0
2007-07-09 17:54:00,101.345,101.345,101.34,101.34,266400000.0
2007-07-09 17:55:00,101.34,101.345,101.34,101.34,261600000.0
2007-07-09 17:56:00,101.33,101.34,101.33,101.34,111199999.0
2007-07-09 17:57:00,101.34,101.34,101.34,101.34,9600000.0
2007-07-09 17:58:00,101.34,101.34,101.34,101.34,92800000.0
2007-07-09 17:59:00,101.34,101.34,101.31,101.325,510599998.0
2007-07-09 18:00:00,101.325,101.34,101.32,101.335,451699999.0
2007-07-09 18:01:00,101.34,101.35,101.33,101.34,199599997.0
2007-07-09 18:02:00,101.33,101.345,101.33,101.345,151399999.0
2007-07-09 18:03:00,101.34,101.345,101.335,101.335,416800000.0
2007-07-09 18:04:00,101.335,101.34,101.32,101.325,285799999.0
2007-07-09 18:05:00,101.325,101.33,101.325,101.33,32000000.0
2007-07-09 18:06:00,101.33,101.34,101.32,101.34,157700000.0
2007-07-09 18:07:00,101.33,101.34,101.32,101.33,140800000.0
2007-07-09 18:08:00,101.286,101.322,101.286,101.309,712799991.0
2007-07-09 18:09:00,101.33,101.33,101.32,101.32,68800000.0
2007-07-09 18:10:00,101.33,101.33,101.325,101.325,76000000.0
2007-07-09 18:11:00,101.325,101.325,101.31,101.31,257600000.0
2007-07-09 18:12:00,101.31,101.315,101.305,101.315,234400000.0
2007-07-09 18:13:00,101.315,101.32,101.31,101.315,152000000.0
2007-07-09 18:14:00,101.31,101.32,101.3,101.315,189700000.0
2007-07-09 18:15:00,101.315,101.315,101.305,101.305,76800000.0
2007-07-09 18:16:00,101.305,101.31,101.3,101.31,334999990.0
2007-07-09 18:17:00,101.31,101.315,101.305,101.305,286400000.0
2007-07-09 18:18:00,101.305,101.31,101.305,101.31,65600000.0
2007-07-09 18:19:00,101.31,101.315,101.305,101.315,224000000.0
2007-07-09 18:20:00,101.315,101.32,101.3,101.32,243699999.0
2007-07-09 18:21:00,101.32,101.32,101.305,101.305,27200000.0
2007-07-09 18:22:00,101.305,101.305,101.29,101.295,217300002.0
2007-07-09 18:23:00,101.29,101.3,101.29,101.3,70300002.0
2007-07-09 18:24:00,101.3,101.3,101.29,101.29,92800000.0
2007-07-09 18:25:00,101.3,101.3,101.3,101.3,22400000.0
2007-07-09 18:26:00,101.3,101.3,101.29,101.3,124999999.0
2007-07-09 18:27:00,101.3,101.3,101.27,101.29,476000000.0
2007-07-09 18:28:00,101.29,101.29,101.28,101.29,80400000.0
2007-07-09 18:29:00,101.29,101.29,101.29,101.29,60000000.0
2007-07-09 18:30:00,101.29,101.29,101.26,101.27,559199993.0
2007-07-09 18:31:00,101.27,101.28,101.25,101.26,714300001.0
2007-07-09 18:32:00,101.265,101.28,101.25,101.27,1002800008.0
2007-07-09 18:33:00,101.27,101.29,101.26,101.28,850899997.0
2007-07-09 18:34:00,101.28,101.29,101.27,101.28,614399995.0
2007-07-09 18:35:00,101.29,101.29,101.27,101.28,255199999.0
2007-07-09 18:36:00,101.28,101.3,101.28,101.29,260800000.0
2007-07-09 18:37:00,101.295,101.295,101.28,101.29,130400000.0
2007-07-09 18:38:00,101.29,101.29,101.28,101.28,36000000.0
2007-07-09 18:39:00,101.28,101.29,101.27,101.28,269799998.0
2007-07-09 18:40:00,101.28,101.29,101.26,101.27,335699998.0
2007-07-09 18:41:00,101.28,101.3,101.27,101.285,161899999.0
2007-07-09 18:42:00,101.29,101.29,101.27,101.28,521500006.0
2007-07-09 18:43:00,101.28,101.3,101.28,101.3,222400000.0
2007-07-09 18:44:00,101.3,101.3,101.28,101.3,480500003.0
2007-07-09 18:45:00,101.3,101.305,101.29,101.305,378400004.0
2007-07-09 18:46:00,101.305,101.31,101.29,101.31,217899996.0
2007-07-09 18:47:00,101.31,101.315,101.31,101.31,199200000.0
2007-07-09 18:48:00,101.31,101.31,101.3,101.3,200000000.0
2007-07-09 18:49:00,101.3,101.3,101.3,101.3,93600000.0
2007-07-09 18:50:00,101.3,101.3,101.285,101.285,182400000.0
2007-07-09 18:51:00,101.285,101.29,101.28,101.29,356099994.0
2007-07-09 18:52:00,101.29,101.3,101.28,101.28,299199995.0
2007-07-09 18:53:00,101.29,101.29,101.29,101.29,172800000.0
2007-07-09 18:54:00,101.29,101.29,101.29,101.29,47200000.0
2007-07-09 18:55:00,101.29,101.29,101.28,101.29,187899998.0
2007-07-09 18:56:00,101.29,101.31,101.29,101.3,116000000.0
2007-07-09 18:57:00,101.3,101.31,101.3,101.31,217000000.0
2007-07-09 18:58:00,101.31,101.315,101.3,101.305,200900000.0
2007-07-09 18:59:00,101.305,101.31,101.29,101.305,475600008.0
2007-07-09 19:00:00,101.31,101.31,101.3,101.31,344299999.0
2007-07-09 19:01:00,101.31,101.31,101.3,101.31,539700003.0
2007-07-09 19:02:00,101.31,101.315,101.31,101.31,99700000.0
2007-07-09 19:03:00,101.31,101.315,101.3,101.31,522400000.0
2007-07-09 19:04:00,101.31,101.31,101.31,101.31,24800000.0
2007-07-09 19:05:00,101.31,101.31,101.3,101.305,803000002.0
2007-07-09 19:06:00,101.3,101.31,101.3,101.31,284499994.0
2007-07-09 19:07:00,101.3,101.315,101.3,101.3,400300002.0
2007-07-09 19:08:00,101.305,101.315,101.3,101.31,463999998.0
2007-07-09 19:09:00,101.31,101.31,101.3,101.305,263199999.0
2007-07-09 19:10:00,101.31,101.315,101.31,101.31,173600000.0
2007-07-09 19:11:00,101.31,101.315,101.3,101.3,128800000.0
2007-07-09 19:12:00,101.3,101.31,101.3,101.31,445600006.0
2007-07-09 19:13:00,101.31,101.31,101.3,101.31,151200004.0
2007-07-09 19:14:00,101.31,101.32,101.31,101.31,118900000.0
2007-07-09 19:15:00,101.32,101.33,101.31,101.33,444199998.0
2007-07-09 19:16:00,101.33,101.33,101.32,101.325,71200000.0
2007-07-09 19:17:00,101.33,101.33,101.32,101.325,470499997.0
2007-07-09 19:18:00,101.32,101.34,101.32,101.33,102700001.0
2007-07-09 19:19:00,101.33,101.34,101.33,101.33,301600000.0
2007-07-09 19:20:00,101.33,101.34,101.32,101.335,265600006.0
2007-07-09 19:21:00,101.335,101.34,101.32,101.33,554799995.0
2007-07-09 19:22:00,101.33,101.34,101.33,101.34,95399996.0
2007-07-09 19:23:00,101.34,101.34,101.33,101.34,322799996.0
2007-07-09 19:24:00,101.34,101.35,101.33,101.34,370099998.0
2007-07-09 19:25:00,101.33,101.35,101.33,101.35,108599999.0
2007-07-09 19:26:00,101.35,101.36,101.35,101.36,146100000.0
2007-07-09 19:27:00,101.35,101.36,101.34,101.36,277700002.0
2007-07-09 19:28:00,101.36,101.36,101.35,101.36,42400000.0
2007-07-09 19:29:00,101.36,101.36,101.36,101.36,50400000.0
2007-07-09 19:30:00,101.36,101.36,101.36,101.36,21600000.0
2007-07-09 19:31:00,101.36,101.37,101.35,101.36,135200000.0
2007-07-09 19:32:00,101.365,101.365,101.34,101.34,494299999.0
2007-07-09 19:33:00,101.35,101.35,101.34,101.34,71199997.0
2007-07-09 19:34:00,101.34,101.36,101.33,101.345,719600000.0
2007-07-09 19:35:00,101.35,101.35,101.345,101.345,21600000.0
2007-07-09 19:36:00,101.345,101.345,101.34,101.34,44800000.0
2007-07-09 19:37:00,101.345,101.35,101.345,101.35,10400000.0
2007-07-09 19:38:00,101.35,101.35,101.35,101.35,7200000.0
2007-07-09 19:39:00,101.345,101.345,101.33,101.34,362200005.0
2007-07-09 19:40:00,101.345,101.345,101.34,101.34,466000000.0
2007-07-09 19:41:00,101.34,101.35,101.33,101.34,419399997.0
2007-07-09 19:42:00,101.34,101.34,101.33,101.34,265499996.0
2007-07-09 19:43:00,101.34,101.34,101.335,101.335,32000000.0
2007-07-09 19:44:00,101.335,101.34,101.335,101.34,78400000.0
2007-07-09 19:45:00,101.34,101.345,101.33,101.33,337299999.0
2007-07-09 19:46:00,101.34,101.34,101.33,101.34,230400000.0
2007-07-09 19:47:00,101.34,101.34,101.33,101.33,98300002.0
2007-07-09 19:48:00,101.34,101.35,101.34,101.34,76800000.0
2007-07-09 19:49:00,101.34,101.34,101.34,101.34,41599998.0
2007-07-09 19:50:00,101.35,101.355,101.35,101.35,194400000.0
2007-07-09 19:51:00,101.333,101.335,101.32,101.326,756800000.0
2007-07-09 19:52:00,101.35,101.355,101.35,101.355,65600000.0
2007-07-09 19:53:00,101.355,101.355,101.355,101.355,11200000.0
2007-07-09 19:54:00,101.35,101.36,101.35,101.35,64800000.0
2007-07-09 19:55:00,101.35,101.36,101.35,101.35,117600000.0
2007-07-09 19:56:00,101.35,101.35,101.34,101.35,56799999.0
2007-07-09 19:57:00,101.35,101.355,101.35,101.35,168799999.0
2007-07-09 19:58:00,101.35,101.35,101.34,101.35,229100000.0
2007-07-09 19:59:00,101.316,101.34,101.316,101.332,514400000.0
2007-07-09 20:00:00,101.355,101.36,101.35,101.35,60500000.0
2007-07-09 20:01:00,101.35,101.35,101.34,101.35,238399999.0
2007-07-09 20:02:00,101.35,101.35,101.35,101.35,164000000.0
2007-07-09 20:03:00,101.35,101.35,101.345,101.345,23200000.0
2007-07-09 20:04:00,101.303,101.332,101.302,101.302,455000007.0
2007-07-09 20:05:00,101.35,101.35,101.34,101.345,145300000.0
2007-07-09 20:06:00,101.35,101.35,101.34,101.35,83700000.0
2007-07-09 20:07:00,101.35,101.35,101.34,101.34,151999999.0
2007-07-09 20:08:00,101.34,101.35,101.34,101.35,206200002.0
2007-07-09 20:09:00,101.35,101.35,101.32,101.34,315199997.0
2007-07-09 20:10:00,101.34,101.34,101.33,101.33,199199998.0
2007-07-09 20:11:00,101.33,101.33,101.33,101.33,56800000.0
2007-07-09 20:12:00,101.33,101.335,101.33,101.335,170399998.0
2007-07-09 20:13:00,101.33,101.33,101.33,101.33,133600000.0
2007-07-09 20:14:00,101.33,101.34,101.33,101.34,80000000.0
2007-07-09 20:15:00,101.34,101.34,101.34,101.34,63200000.0
2007-07-09 20:16:00,101.34,101.34,101.33,101.335,77599999.0
2007-07-09 20:17:00,101.34,101.35,101.34,101.34,133600000.0
2007-07-09 20:18:00,101.34,101.35,101.34,101.35,37599999.0
2007-07-09 20:19:00,101.35,101.35,101.35,101.35,18000000.0
2007-07-09 20:20:00,101.345,101.35,101.33,101.34,92999999.0
2007-07-09 20:21:00,101.35,101.35,101.34,101.35,156800000.0
2007-07-09 20:22:00,101.35,101.35,101.34,101.34,131200000.0
2007-07-09 20:23:00,101.34,101.36,101.34,101.34,267200000.0
2007-07-09 20:24:00,101.34,101.35,101.34,101.34,195199999.0
2007-07-09 20:25:00,101.35,101.35,101.33,101.33,377300001.0
2007-07-09 20:26:00,101.34,101.35,101.34,101.345,229500002.0
2007-07-09 20:27:00,101.35,101.35,101.34,101.345,76600000.0
2007-07-09 20:28:00,101.35,101.35,101.35,101.35,180000000.0
2007-07-09 20:29:00,101.35,101.36,101.34,101.35,700100006.0
2007-07-09 20:30:00,101.35,101.35,101.33,101.34,1024300006.0
2007-07-09 20:31:00,101.34,101.34,101.34,101.34,51200000.0
2007-07-09 20:32:00,101.34,101.34,101.32,101.32,243900002.0
2007-07-09 20:33:00,101.33,101.345,101.33,101.33,142299998.0
2007-07-09 20:34:00,101.306,101.327,101.306,101.309,484000000.0
2007-07-09 20:35:00,101.34,101.36,101.34,101.36,620099997.0
2007-07-09 20:36:00,101.36,101.37,101.35,101.35,443399995.0
2007-07-09 20:37:00,101.36,101.36,101.36,101.36,80000000.0
2007-07-09 20:38:00,101.355,101.36,101.35,101.35,206400000.0
2007-07-09 20:39:00,101.35,101.35,101.35,101.35,14400000.0
2007-07-09 20:40:00,101.35,101.35,101.35,101.35,92800000.0
2007-07-09 20:41:00,101.35,101.35,101.34,101.34,57600000.0
2007-07-09 20:42:00,101.34,101.35,101.34,101.345,132699998.0
2007-07-09 20:43:00,101.35,101.35,101.35,101.35,11200000.0
2007-07-09 20:44:00,101.35,101.36,101.35,101.36,161600000.0
2007-07-09 20:45:00,101.36,101.36,101.35,101.35,185399998.0
2007-07-09 20:46:00,101.36,101.36,101.36,101.36,71200000.0
2007-07-09 20:47:00,101.36,101.36,101.36,101.36,96000000.0
2007-07-09 20:48:00,101.36,101.395,101.35,101.39,637099997.0
2007-07-09 20:49:00,101.39,101.39,101.37,101.38,509399997.0
2007-07-09 20:50:00,101.38,101.39,101.37,101.385,397399993.0
2007-07-09 20:51:00,101.385,101.39,101.37,101.39,170900001.0
2007-07-09 20:52:00,101.38,101.395,101.38,101.385,350100001.0
2007-07-09 20:53:00,101.385,101.4,101.37,101.39,445999998.0
2007-07-09 20:54:00,101.39,101.4,101.37,101.37,477900001.0
2007-07-09 20:55:00,101.38,101.39,101.37,101.375,569700000.0
2007-07-09 20:56:00,101.38,101.39,101.37,101.38,566900000.0
2007-07-09 20:57:00,101.38,101.39,101.38,101.39,249000000.0
2007-07-09 20:58:00,101.39,101.395,101.38,101.395,574900002.0
2007-07-09 20:59:00,101.4,101.41,101.39,101.41,180200002.0
2007-07-09 21:00:00,101.41,101.42,101.405,101.41,546300002.0
2007-07-09 21:01:00,101.41,101.41,101.4,101.41,175100002.0
2007-07-09 21:02:00,101.41,101.41,101.41,101.41,12000000.0
2007-07-09 21:03:00,101.41,101.41,101.39,101.41,280600004.0
2007-07-09 21:04:00,101.41,101.41,101.41,101.41,19200000.0
2007-07-09 21:05:00,101.405,101.41,101.39,101.39,128700002.0
2007-07-09 21:06:00,101.4,101.4,101.4,101.4,9700000.0
2007-07-09 21:07:00,101.41,101.41,101.41,101.41,9600000.0
2007-07-09 21:08:00,101.41,101.41,101.39,101.4,267500000.0
2007-07-09 21:09:00,101.361,101.385,101.356,101.372,105600002.0
2007-07-09 21:10:00,101.4,101.4,101.38,101.39,475500003.0
2007-07-09 21:11:00,101.39,101.39,101.38,101.38,88000000.0
2007-07-09 21:12:00,101.39,101.39,101.38,101.385,32000000.0
2007-07-09 21:13:00,101.38,101.39,101.38,101.39,32000000.0
2007-07-09 21:14:00,101.39,101.4,101.39,101.39,268000000.0
2007-07-09 21:15:00,101.39,101.395,101.39,101.395,148000000.0
2007-07-09 21:16:00,101.39,101.39,101.37,101.385,384500002.0
2007-07-09 21:17:00,101.385,101.39,101.385,101.39,33600000.0
2007-07-09 21:18:00,101.39,101.39,101.38,101.38,268800000.0
2007-07-09 21:19:00,101.38,101.38,101.38,101.38,25600000.0
2007-07-09 21:20:00,101.39,101.39,101.39,101.39,4800000.0
2007-07-09 21:21:00,101.39,101.39,101.39,101.39,240800000.0
2007-07-09 21:22:00,101.335,101.364,101.335,101.364,601000008.0
2007-07-09 21:23:00,101.39,101.4,101.38,101.395,265799999.0
2007-07-09 21:24:00,101.4,101.4,101.4,101.4,20000000.0
2007-07-09 21:25:00,101.4,101.4,101.4,101.4,16800000.0
2007-07-09 21:26:00,101.4,101.4,101.39,101.395,53200000.0
2007-07-09 21:27:00,101.4,101.41,101.4,101.41,169600000.0
2007-07-09 21:28:00,101.41,101.41,101.41,101.41,76000000.0
2007-07-09 21:29:00,101.415,101.415,101.41,101.41,37600000.0
2007-07-09 21:30:00,101.42,101.42,101.41,101.415,144600000.0
2007-07-09 21:31:00,101.415,101.415,101.41,101.41,46900000.0
2007-07-09 21:32:00,101.415,101.415,101.4,101.41,231200000.0
2007-07-09 21:33:00,101.41,101.41,101.4,101.4,70400000.0
2007-07-09 21:34:00,101.41,101.41,101.4,101.41,157000001.0
2007-07-09 21:35:00,101.41,101.42,101.41,101.415,76800000.0
2007-07-09 21:36:00,101.415,101.415,101.395,101.395,97400000.0
2007-07-09 21:37:00,101.4,101.4,101.4,101.4,30400000.0
2007-07-09 21:38:00,101.4,101.4,101.4,101.4,82400000.0
2007-07-09 21:39:00,101.4,101.41,101.39,101.39,244099998.0
2007-07-09 21:40:00,101.4,101.405,101.4,101.405,250400000.0
2007-07-09 21:41:00,101.4,101.41,101.4,101.41,307800003.0
2007-07-09 21:42:00,101.4,101.41,101.39,101.395,229800006.0
2007-07-09 21:43:00,101.4,101.405,101.4,101.4,131200000.0
2007-07-09 21:44:00,101.4,101.42,101.4,101.4,463100002.0
2007-07-09 21:45:00,101.4,101.42,101.4,101.41,290200004.0
2007-07-09 21:46:00,101.42,101.42,101.415,101.415,33600000.0
2007-07-09 21:47:00,101.42,101.42,101.4,101.415,286299999.0
2007-07-09 21:48:00,101.415,101.42,101.41,101.415,202700000.0
2007-07-09 21:49:00,101.42,101.43,101.415,101.42,222100000.0
2007-07-09 21:50:00,101.42,101.42,101.405,101.42,194600000.0
2007-07-09 21:51:00,101.41,101.41,101.4,101.4,374400004.0
2007-07-09 21:52:00,101.41,101.41,101.4,101.4,64499998.0
2007-07-09 21:53:00,101.4,101.41,101.4,101.4,159799998.0
2007-07-09 21:54:00,101.4,101.4,101.4,101.4,14400000.0
2007-07-09 21:55:00,101.4,101.41,101.4,101.41,4800000.0
2007-07-09 21:56:00,101.4,101.4,101.395,101.395,42800000.0
2007-07-09 21:57:00,101.4,101.42,101.39,101.42,256300002.0
2007-07-09 21:58:00,101.42,101.42,101.41,101.41,45600000.0
2007-07-09 21:59:00,101.41,101.42,101.41,101.42,33600000.0
2007-07-09 22:00:00,101.415,101.415,101.41,101.41,95200000.0
2007-07-09 22:01:00,101.41,101.41,101.4,101.4,85600000.0
2007-07-09 22:02:00,101.41,101.42,101.4,101.4,121600000.0
2007-07-09 22:03:00,101.41,101.41,101.39,101.39,100700000.0
2007-07-09 22:04:00,101.4,101.4,101.38,101.4,127900001.0
2007-07-09 22:05:00,101.41,101.41,101.4,101.41,48600000.0
2007-07-09 22:06:00,101.4,101.41,101.395,101.41,55000000.0
2007-07-09 22:07:00,101.41,101.41,101.395,101.395,34400000.0
2007-07-09 22:08:00,101.4,101.4,101.39,101.39,90400000.0
2007-07-09 22:09:00,101.39,101.39,101.39,101.39,25600000.0
2007-07-09 22:10:00,101.37,101.37,101.349,101.361,36000000.0
2007-07-09 22:11:00,101.39,101.39,101.38,101.38,48000000.0
2007-07-09 22:12:00,101.38,101.38,101.375,101.375,21600000.0
2007-07-09 22:13:00,101.38,101.39,101.38,101.39,8500000.0
2007-07-09 22:14:00,101.38,101.38,101.36,101.38,266500001.0
2007-07-09 22:15:00,101.38,101.38,101.38,101.38,6400000.0
2007-07-09 22:16:00,101.38,101.38,101.37,101.38,108800000.0
2007-07-09 22:17:00,101.37,101.38,101.36,101.38,125599998.0
2007-07-09 22:18:00,101.38,101.39,101.375,101.375,93700000.0
2007-07-09 22:19:00,101.38,101.38,101.38,101.38,36000000.0
2007-07-09 22:20:00,101.38,101.39,101.375,101.38,31700000.0
2007-07-09 22:21:00,101.38,101.38,101.38,101.38,27200000.0
2007-07-09 22:22:00,101.38,101.38,101.38,101.38,136800000.0
2007-07-09 22:23:00,101.38,101.38,101.375,101.375,78800000.0
2007-07-09 22:24:00,101.38,101.39,101.38,101.38,68800000.0
2007-07-09 22:25:00,101.39,101.39,101.39,101.39,135200000.0
2007-07-09 22:26:00,101.38,101.4,101.37,101.38,283500000.0
2007-07-09 22:27:00,101.38,101.39,101.38,101.39,71200000.0
2007-07-09 22:28:00,101.356,101.367,101.347,101.352,272700001.0
2007-07-09 22:29:00,101.39,101.39,101.39,101.39,99200000.0
2007-07-09 22:30:00,101.39,101.39,101.38,101.38,52800000.0
2007-07-09 22:31:00,101.38,101.38,101.38,101.38,12000000.0
2007-07-09 22:32:00,101.38,101.385,101.365,101.37,68300000.0
2007-07-09 22:33:00,101.37,101.38,101.365,101.38,25600000.0
2007-07-09 22:34:00,101.38,101.38,101.37,101.38,91200000.0
2007-07-09 22:35:00,101.39,101.39,101.39,101.39,4800000.0
2007-07-09 22:36:00,101.353,101.362,101.353,101.362,67600000.0
2007-07-09 22:37:00,101.39,101.39,101.365,101.365,100500000.0
2007-07-09 22:38:00,101.365,101.38,101.355,101.37,229899999.0
2007-07-09 22:39:00,101.38,101.38,101.36,101.37,120399999.0
2007-07-09 22:40:00,101.37,101.38,101.37,101.38,16000000.0
2007-07-09 22:41:00,101.37,101.37,101.36,101.37,136000000.0
2007-07-09 22:42:00,101.37,101.385,101.36,101.36,153600000.0
2007-07-09 22:43:00,101.36,101.36,101.35,101.36,108999998.0
2007-07-09 22:44:00,101.36,101.37,101.36,101.365,54400000.0
2007-07-09 22:45:00,101.37,101.37,101.37,101.37,44000000.0
2007-07-09 22:46:00,101.37,101.385,101.37,101.38,119200000.0
2007-07-09 22:47:00,101.38,101.38,101.37,101.38,83300000.0
2007-07-09 22:48:00,101.38,101.39,101.38,101.39,27200000.0
2007-07-09 22:49:00,101.39,101.4,101.385,101.4,164800000.0
2007-07-09 22:50:00,101.4,101.4,101.39,101.395,44100000.0
2007-07-09 22:51:00,101.395,101.41,101.39,101.39,177399998.0
2007-07-09 22:52:00,101.39,101.41,101.38,101.38,220599999.0
2007-07-09 22:53:00,101.39,101.41,101.38,101.4,294199999.0
2007-07-09 22:54:00,101.4,101.41,101.4,101.41,60000000.0
2007-07-09 22:55:00,101.41,101.41,101.4,101.4,49600000.0
2007-07-09 22:56:00,101.41,101.41,101.4,101.41,75200000.0
2007-07-09 22:57:00,101.42,101.42,101.41,101.41,73600000.0
2007-07-09 22:58:00,101.41,101.42,101.41,101.415,61200000.0
2007-07-09 22:59:00,101.41,101.42,101.4,101.4,114700000.0
2007-07-09 23:00:00,101.41,101.41,101.38,101.4,151199998.0
2007-07-09 23:01:00,101.38,101.4,101.38,101.39,26100000.0
2007-07-09 23:02:00,101.38,101.38,101.36,101.38,58900000.0
2007-07-09 23:03:00,101.38,101.38,101.36,101.36,42400000.0
2007-07-09 23:04:00,101.39,101.39,101.39,101.39,12000000.0
2007-07-09 23:05:00,101.39,101.41,101.38,101.4,256100003.0
2007-07-09 23:06:00,101.4,101.41,101.39,101.4,105400000.0
2007-07-09 23:07:00,101.4,101.41,101.38,101.41,237199999.0
2007-07-09 23:08:00,101.41,101.41,101.39,101.39,31900000.0
2007-07-09 23:09:00,101.4,101.4,101.39,101.39,56099999.0
2007-07-09 23:10:00,101.39,101.41,101.39,101.41,190400008.0
2007-07-09 23:11:00,101.41,101.41,101.39,101.39,182200000.0
2007-07-09 23:12:00,101.4,101.41,101.39,101.41,89700000.0
2007-07-09 23:13:00,101.4,101.41,101.4,101.41,69600000.0
2007-07-09 23:14:00,101.405,101.41,101.39,101.39,162300001.0
2007-07-09 23:15:00,101.4,101.405,101.39,101.39,63100000.0
2007-07-09 23:16:00,101.405,101.41,101.4,101.4,43500000.0
2007-07-09 23:17:00,101.41,101.41,101.39,101.41,83000002.0
2007-07-09 23:18:00,101.41,101.41,101.37,101.4,305600004.0
2007-07-09 23:19:00,101.38,101.405,101.38,101.4,69800001.0
2007-07-09 23:20:00,101.4,101.415,101.38,101.415,138000001.0
2007-07-09 23:21:00,101.41,101.42,101.41,101.42,68000000.0
2007-07-09 23:22:00,101.42,101.42,101.39,101.415,142500001.0
2007-07-09 23:23:00,101.415,101.42,101.415,101.42,7200000.0
2007-07-09 23:24:00,101.415,101.415,101.39,101.41,79700000.0
2007-07-09 23:25:00,101.405,101.405,101.405,101.405,11200000.0
2007-07-09 23:26:00,101.38,101.38,101.38,101.38,39000000.0
2007-07-09 23:27:00,101.41,101.41,101.38,101.405,164500000.0
2007-07-09 23:28:00,101.41,101.425,101.39,101.425,125499997.0
2007-07-09 23:29:00,101.4,101.42,101.39,101.4,142799998.0
2007-07-09 23:30:00,101.4,101.41,101.38,101.41,157899999.0
2007-07-09 23:31:00,101.405,101.42,101.38,101.42,245300000.0
2007-07-09 23:32:00,101.405,101.42,101.39,101.39,207700000.0
2007-07-09 23:33:00,101.39,101.415,101.39,101.41,173500000.0
2007-07-09 23:34:00,101.41,101.42,101.405,101.415,153600000.0
2007-07-09 23:35:00,101.41,101.41,101.4,101.41,188300000.0
2007-07-09 23:36:00,101.41,101.41,101.41,101.41,106400000.0
2007-07-09 23:37:00,101.41,101.41,101.41,101.41,48000000.0
2007-07-09 23:38:00,101.41,101.41,101.405,101.405,21600000.0
2007-07-09 23:39:00,101.4,101.41,101.38,101.405,238400000.0
2007-07-09 23:40:00,101.405,101.42,101.38,101.42,165100000.0
2007-07-09 23:41:00,101.42,101.425,101.41,101.425,147700000.0
2007-07-09 23:42:00,101.41,101.41,101.41,101.41,28000000.0
2007-07-09 23:43:00,101.41,101.41,101.405,101.41,40000000.0
2007-07-09 23:44:00,101.41,101.41,101.38,101.405,65400000.0
2007-07-09 23:45:00,101.4,101.42,101.38,101.41,261599996.0
2007-07-09 23:46:00,101.41,101.41,101.41,101.41,51200000.0
2007-07-09 23:47:00,101.415,101.42,101.4,101.42,43099999.0
2007-07-09 23:48:00,101.42,101.42,101.41,101.41,50600000.0
2007-07-09 23:49:00,101.415,101.415,101.41,101.41,26400000.0
2007-07-09 23:50:00,101.405,101.415,101.4,101.415,47200000.0
2007-07-09 23:51:00,101.415,101.42,101.415,101.415,55200000.0
2007-07-09 23:52:00,101.41,101.415,101.38,101.415,211200000.0
2007-07-09 23:53:00,101.42,101.425,101.42,101.425,132000000.0
2007-07-09 23:54:00,101.425,101.44,101.38,101.41,368400000.0
2007-07-09 23:55:00,101.4,101.43,101.4,101.42,124800000.0
2007-07-09 23:56:00,101.425,101.425,101.425,101.425,5600000.0
2007-07-09 23:57:00,101.43,101.435,101.42,101.435,39900000.0
2007-07-09 23:58:00,101.43,101.435,101.425,101.425,45600000.0
2007-07-09 23:59:00,101.425,101.425,101.42,101.42,99200000.0
2007-07-10 00:00:00,101.41,101.415,101.4,101.415,329800000.0
2007-07-10 00:01:00,101.41,101.42,101.4,101.41,289699999.0
2007-07-10 00:02:00,101.41,101.415,101.41,101.41,77600000.0
2007-07-10 00:03:00,101.415,101.415,101.39,101.4,135100000.0
2007-07-10 00:04:00,101.4,101.4,101.39,101.4,180000000.0
2007-07-10 00:05:00,101.4,101.415,101.39,101.4,255899998.0
2007-07-10 00:06:00,101.38,101.42,101.38,101.415,177499999.0
2007-07-10 00:07:00,101.42,101.445,101.42,101.44,300100000.0
2007-07-10 00:08:00,101.44,101.44,101.44,101.44,3500000.0
2007-07-10 00:09:00,101.445,101.445,101.445,101.445,16800000.0
2007-07-10 00:10:00,101.445,101.445,101.42,101.42,51000000.0
2007-07-10 00:11:00,101.416,101.427,101.407,101.414,70200002.0
2007-07-10 00:12:00,101.42,101.44,101.42,101.42,83600000.0
2007-07-10 00:13:00,101.44,101.445,101.41,101.435,172500001.0
2007-07-10 00:14:00,101.43,101.44,101.43,101.44,64000000.0
2007-07-10 00:15:00,101.44,101.45,101.44,101.45,15200000.0
2007-07-10 00:16:00,101.44,101.44,101.435,101.435,19200000.0
2007-07-10 00:17:00,101.43,101.43,101.43,101.43,19200000.0
2007-07-10 00:18:00,101.43,101.43,101.425,101.425,73600000.0
2007-07-10 00:19:00,101.42,101.42,101.41,101.42,277699998.0
2007-07-10 00:20:00,101.42,101.42,101.41,101.415,36000000.0
2007-07-10 00:21:00,101.415,101.42,101.415,101.415,22400000.0
2007-07-10 00:22:00,101.42,101.42,101.42,101.42,5600000.0
2007-07-10 00:23:00,101.42,101.42,101.42,101.42,39200000.0
2007-07-10 00:24:00,101.42,101.42,101.41,101.41,170400000.0
2007-07-10 00:25:00,101.41,101.42,101.41,101.415,133600000.0
2007-07-10 00:26:00,101.42,101.425,101.42,101.42,27700000.0
2007-07-10 00:27:00,101.42,101.42,101.42,101.42,11200000.0
2007-07-10 00:28:00,101.42,101.42,101.42,101.42,30400000.0
2007-07-10 00:29:00,101.42,101.42,101.39,101.41,329200000.0
2007-07-10 00:30:00,101.41,101.41,101.41,101.41,98400000.0
2007-07-10 00:31:00,101.41,101.415,101.405,101.41,67200000.0
2007-07-10 00:32:00,101.41,101.41,101.41,101.41,32000000.0
2007-07-10 00:33:00,101.41,101.42,101.405,101.42,89000000.0
2007-07-10 00:34:00,101.42,101.44,101.41,101.435,119700000.0
2007-07-10 00:35:00,101.435,101.45,101.435,101.45,168000000.0
2007-07-10 00:36:00,101.44,101.44,101.42,101.42,105599999.0
2007-07-10 00:37:00,101.42,101.42,101.39,101.405,492399999.0
2007-07-10 00:38:00,101.41,101.41,101.38,101.41,151300001.0
2007-07-10 00:39:00,101.41,101.43,101.4,101.42,124800000.0
2007-07-10 00:40:00,101.42,101.42,101.4,101.41,151599999.0
2007-07-10 00:41:00,101.41,101.415,101.405,101.405,188000000.0
2007-07-10 00:42:00,101.405,101.42,101.39,101.415,442699999.0
2007-07-10 00:43:00,101.41,101.41,101.405,101.41,37600000.0
2007-07-10 00:44:00,101.41,101.41,101.405,101.405,16800000.0
2007-07-10 00:45:00,101.378,101.414,101.367,101.377,211200000.0
2007-07-10 00:46:00,101.405,101.405,101.395,101.4,100800000.0
2007-07-10 00:47:00,101.4,101.41,101.4,101.41,32800000.0
2007-07-10 00:48:00,101.405,101.405,101.4,101.4,44000000.0
2007-07-10 00:49:00,101.4,101.405,101.4,101.405,20800000.0
2007-07-10 00:50:00,101.405,101.415,101.4,101.405,128000000.0
2007-07-10 00:51:00,101.382,101.391,101.361,101.37,122400000.0
2007-07-10 00:52:00,101.405,101.41,101.405,101.41,94400000.0
2007-07-10 00:53:00,101.39,101.41,101.39,101.41,32700000.0
2007-07-10 00:54:00,101.41,101.41,101.4,101.4,38400000.0
2007-07-10 00:55:00,101.405,101.405,101.4,101.4,62400000.0
2007-07-10 00:56:00,101.4,101.405,101.4,101.4,157600000.0
2007-07-10 00:57:00,101.4,101.4,101.39,101.4,423800000.0
2007-07-10 00:58:00,101.4,101.41,101.39,101.4,557499999.0
2007-07-10 00:59:00,101.405,101.41,101.4,101.405,71800000.0
2007-07-10 01:00:00,101.405,101.41,101.405,101.41,184000000.0
2007-07-10 01:01:00,101.415,101.415,101.4,101.415,58299999.0
2007-07-10 01:02:00,101.415,101.425,101.4,101.41,196700000.0
2007-07-10 01:03:00,101.41,101.41,101.39,101.39,228799999.0
2007-07-10 01:04:00,101.39,101.39,101.36,101.37,597000007.0
2007-07-10 01:05:00,101.37,101.38,101.365,101.365,227200000.0
2007-07-10 01:06:00,101.37,101.38,101.34,101.34,728999995.0
2007-07-10 01:07:00,101.35,101.36,101.34,101.36,409199999.0
2007-07-10 01:08:00,101.36,101.36,101.34,101.36,129100000.0
2007-07-10 01:09:00,101.36,101.36,101.35,101.36,200900000.0
2007-07-10 01:10:00,101.36,101.37,101.35,101.365,458400001.0
2007-07-10 01:11:00,101.36,101.38,101.36,101.37,263600000.0
2007-07-10 01:12:00,101.37,101.37,101.35,101.36,234700002.0
2007-07-10 01:13:00,101.35,101.37,101.35,101.37,56099999.0
2007-07-10 01:14:00,101.37,101.37,101.36,101.37,113599999.0
2007-07-10 01:15:00,101.38,101.38,101.365,101.38,319200000.0
2007-07-10 01:16:00,101.375,101.375,101.37,101.37,28800000.0
2007-07-10 01:17:00,101.37,101.37,101.37,101.37,90400000.0
2007-07-10 01:18:00,101.37,101.37,101.365,101.37,85600000.0
2007-07-10 01:19:00,101.37,101.37,101.36,101.36,184000000.0
2007-07-10 01:20:00,101.36,101.37,101.33,101.35,575199999.0
2007-07-10 01:21:00,101.35,101.35,101.345,101.345,116800000.0
2007-07-10 01:22:00,101.345,101.35,101.345,101.35,131200000.0
2007-07-10 01:23:00,101.35,101.35,101.345,101.345,152000000.0
2007-07-10 01:24:00,101.35,101.37,101.345,101.37,355000000.0
2007-07-10 01:25:00,101.37,101.37,101.36,101.37,241599999.0
2007-07-10 01:26:00,101.37,101.37,101.37,101.37,93600000.0
2007-07-10 01:27:00,101.37,101.37,101.36,101.365,232400000.0
2007-07-10 01:28:00,101.365,101.37,101.365,101.365,56800000.0
2007-07-10 01:29:00,101.365,101.375,101.365,101.37,249599998.0
2007-07-10 01:30:00,101.37,101.375,101.35,101.375,134300000.0
2007-07-10 01:31:00,101.375,101.39,101.37,101.38,357700000.0
2007-07-10 01:32:00,101.37,101.38,101.37,101.375,244200000.0
2007-07-10 01:33:00,101.375,101.38,101.375,101.375,106600000.0
2007-07-10 01:34:00,101.38,101.38,101.375,101.375,118400000.0
2007-07-10 01:35:00,101.375,101.38,101.375,101.375,28000000.0
2007-07-10 01:36:00,101.38,101.38,101.38,101.38,50400000.0
2007-07-10 01:37:00,101.38,101.385,101.38,101.38,196600000.0
2007-07-10 01:38:00,101.385,101.39,101.36,101.39,243099999.0
2007-07-10 01:39:00,101.39,101.39,101.38,101.38,127200000.0
2007-07-10 01:40:00,101.38,101.38,101.38,101.38,16000000.0
2007-07-10 01:41:00,101.38,101.38,101.38,101.38,28000000.0
2007-07-10 01:42:00,101.38,101.385,101.37,101.385,403499989.0
2007-07-10 01:43:00,101.38,101.385,101.38,101.38,138299994.0
2007-07-10 01:44:00,101.385,101.385,101.385,101.385,5600000.0
2007-07-10 01:45:00,101.385,101.385,101.385,101.385,16800000.0
2007-07-10 01:46:00,101.38,101.39,101.38,101.38,289600000.0
2007-07-10 01:47:00,101.38,101.39,101.375,101.385,320800000.0
2007-07-10 01:48:00,101.385,101.385,101.365,101.37,271200000.0
2007-07-10 01:49:00,101.36,101.388,101.344,101.352,152800000.0
2007-07-10 01:50:00,101.375,101.375,101.37,101.37,36000000.0
2007-07-10 01:51:00,101.37,101.375,101.36,101.37,343199997.0
2007-07-10 01:52:00,101.37,101.375,101.36,101.36,247200000.0
2007-07-10 01:53:00,101.36,101.365,101.35,101.36,717499994.0
2007-07-10 01:54:00,101.365,101.365,101.35,101.36,324700000.0
2007-07-10 01:55:00,101.36,101.36,101.35,101.36,183200000.0
2007-07-10 01:56:00,101.36,101.36,101.35,101.36,100600000.0
2007-07-10 01:57:00,101.36,101.36,101.36,101.36,77600000.0
2007-07-10 01:58:00,101.36,101.36,101.35,101.35,32700000.0
2007-07-10 01:59:00,101.36,101.36,101.36,101.36,24800000.0
2007-07-10 02:00:00,101.36,101.36,101.34,101.34,765599994.0
2007-07-10 02:01:00,101.34,101.34,101.315,101.32,1023199995.0
2007-07-10 02:02:00,101.32,101.33,101.3,101.32,778299997.0
2007-07-10 02:03:00,101.31,101.33,101.31,101.32,384000000.0
2007-07-10 02:04:00,101.32,101.34,101.32,101.32,432699998.0
2007-07-10 02:05:00,101.33,101.34,101.325,101.33,484400000.0
2007-07-10 02:06:00,101.33,101.34,101.33,101.335,49600000.0
2007-07-10 02:07:00,101.34,101.35,101.33,101.335,231600001.0
2007-07-10 02:08:00,101.335,101.345,101.32,101.33,722800000.0
2007-07-10 02:09:00,101.335,101.35,101.32,101.335,496300002.0
2007-07-10 02:10:00,101.33,101.35,101.33,101.335,154400000.0
2007-07-10 02:11:00,101.34,101.35,101.33,101.35,312200002.0
2007-07-10 02:12:00,101.35,101.35,101.34,101.35,261600000.0
2007-07-10 02:13:00,101.35,101.35,101.34,101.35,194799999.0
2007-07-10 02:14:00,101.36,101.36,101.35,101.36,265300001.0
2007-07-10 02:15:00,101.36,101.36,101.35,101.36,115200000.0
2007-07-10 02:16:00,101.36,101.36,101.36,101.36,75200000.0
2007-07-10 02:17:00,101.36,101.36,101.345,101.36,329299996.0
2007-07-10 02:18:00,101.36,101.37,101.34,101.36,305000004.0
2007-07-10 02:19:00,101.36,101.37,101.36,101.36,278300000.0
2007-07-10 02:20:00,101.36,101.37,101.35,101.35,455500001.0
2007-07-10 02:21:00,101.34,101.35,101.33,101.33,689700001.0
2007-07-10 02:22:00,101.33,101.35,101.32,101.35,507600002.0
2007-07-10 02:23:00,101.35,101.35,101.34,101.345,236800000.0
2007-07-10 02:24:00,101.35,101.35,101.33,101.34,874700004.0
2007-07-10 02:25:00,101.33,101.35,101.33,101.34,688599996.0
2007-07-10 02:26:00,101.34,101.345,101.33,101.33,551899994.0
2007-07-10 02:27:00,101.335,101.34,101.335,101.34,51200000.0
2007-07-10 02:28:00,101.34,101.34,101.32,101.33,245600001.0
2007-07-10 02:29:00,101.32,101.325,101.3,101.32,509999989.0
2007-07-10 02:30:00,101.32,101.34,101.31,101.34,579400000.0
2007-07-10 02:31:00,101.335,101.34,101.32,101.33,204099999.0
2007-07-10 02:32:00,101.33,101.34,101.32,101.34,180799999.0
2007-07-10 02:33:00,101.34,101.34,101.33,101.34,289699997.0
2007-07-10 02:34:00,101.335,101.35,101.33,101.34,195699998.0
2007-07-10 02:35:00,101.335,101.34,101.33,101.34,197700001.0
2007-07-10 02:36:00,101.34,101.34,101.34,101.34,152800000.0
2007-07-10 02:37:00,101.34,101.34,101.32,101.34,388300008.0
2007-07-10 02:38:00,101.34,101.34,101.31,101.32,437700000.0
2007-07-10 02:39:00,101.32,101.33,101.3,101.33,372500001.0
2007-07-10 02:40:00,101.32,101.325,101.3,101.305,471500001.0
2007-07-10 02:41:00,101.305,101.31,101.29,101.31,515900001.0
2007-07-10 02:42:00,101.305,101.31,101.28,101.285,279799996.0
2007-07-10 02:43:00,101.285,101.29,101.26,101.275,568499995.0
2007-07-10 02:44:00,101.28,101.28,101.27,101.28,92600000.0
2007-07-10 02:45:00,101.28,101.28,101.27,101.28,446599998.0
2007-07-10 02:46:00,101.28,101.28,101.27,101.28,260499994.0
2007-07-10 02:47:00,101.29,101.31,101.28,101.29,735500002.0
2007-07-10 02:48:00,101.28,101.29,101.28,101.29,218200000.0
2007-07-10 02:49:00,101.29,101.29,101.28,101.29,380800000.0
2007-07-10 02:50:00,101.28,101.3,101.28,101.29,267200000.0
2007-07-10 02:51:00,101.3,101.3,101.29,101.3,244000000.0
2007-07-10 02:52:00,101.3,101.31,101.27,101.27,369900003.0
2007-07-10 02:53:00,101.285,101.3,101.28,101.28,390100000.0
2007-07-10 02:54:00,101.28,101.31,101.28,101.3,565399997.0
2007-07-10 02:55:00,101.29,101.3,101.28,101.285,915499993.0
2007-07-10 02:56:00,101.29,101.3,101.28,101.285,491599996.0
2007-07-10 02:57:00,101.29,101.32,101.28,101.32,573000002.0
2007-07-10 02:58:00,101.32,101.32,101.29,101.3,474400000.0
2007-07-10 02:59:00,101.3,101.3,101.28,101.28,769899997.0
2007-07-10 03:00:00,101.29,101.31,101.29,101.31,346300000.0
2007-07-10 03:01:00,101.32,101.32,101.3,101.32,91200000.0
2007-07-10 03:02:00,101.32,101.32,101.32,101.32,62400000.0
2007-07-10 03:03:00,101.32,101.32,101.32,101.32,50400000.0
2007-07-10 03:04:00,101.32,101.32,101.32,101.32,11200000.0
2007-07-10 03:05:00,101.32,101.32,101.32,101.32,28000000.0
2007-07-10 03:06:00,101.32,101.32,101.3,101.32,512200006.0
2007-07-10 03:07:00,101.33,101.33,101.31,101.31,230700000.0
2007-07-10 03:08:00,101.31,101.31,101.3,101.3,130400000.0
2007-07-10 03:09:00,101.3,101.3,101.3,101.3,128800000.0
2007-07-10 03:10:00,101.3,101.3,101.29,101.3,88300000.0
2007-07-10 03:11:00,101.3,101.3,101.29,101.29,140800000.0
2007-07-10 03:12:00,101.3,101.3,101.28,101.28,150400000.0
2007-07-10 03:13:00,101.29,101.3,101.29,101.3,189500000.0
2007-07-10 03:14:00,101.3,101.31,101.3,101.31,210400000.0
2007-07-10 03:15:00,101.31,101.31,101.31,101.31,25600000.0
2007-07-10 03:16:00,101.31,101.31,101.3,101.3,229600000.0
2007-07-10 03:17:00,101.295,101.295,101.28,101.295,359199998.0
2007-07-10 03:18:00,101.29,101.295,101.29,101.29,194400000.0
2007-07-10 03:19:00,101.29,101.3,101.29,101.29,341300000.0
2007-07-10 03:20:00,101.29,101.29,101.28,101.28,309199997.0
2007-07-10 03:21:00,101.29,101.29,101.28,101.28,148000000.0
2007-07-10 03:22:00,101.28,101.28,101.25,101.25,588000002.0
2007-07-10 03:23:00,101.25,101.25,101.23,101.245,1215700004.0
2007-07-10 03:24:00,101.25,101.25,101.23,101.23,566700000.0
2007-07-10 03:25:00,101.23,101.25,101.23,101.23,818999997.0
2007-07-10 03:26:00,101.23,101.27,101.23,101.25,520800001.0
2007-07-10 03:27:00,101.245,101.26,101.24,101.25,389099998.0
2007-07-10 03:28:00,101.24,101.25,101.24,101.25,362400000.0
2007-07-10 03:29:00,101.25,101.26,101.24,101.245,435800003.0
2007-07-10 03:30:00,101.245,101.26,101.24,101.26,420800004.0
2007-07-10 03:31:00,101.25,101.26,101.25,101.26,156700000.0
2007-07-10 03:32:00,101.25,101.28,101.25,101.27,818100002.0
2007-07-10 03:33:00,101.27,101.27,101.25,101.26,354699992.0
2007-07-10 03:34:00,101.25,101.27,101.25,101.27,117400003.0
2007-07-10 03:35:00,101.27,101.27,101.27,101.27,10400000.0
2007-07-10 03:36:00,101.27,101.29,101.27,101.27,470400000.0
2007-07-10 03:37:00,101.27,101.27,101.25,101.25,406299993.0
2007-07-10 03:38:00,101.26,101.27,101.26,101.26,444000003.0
2007-07-10 03:39:00,101.26,101.26,101.26,101.26,221600000.0
2007-07-10 03:40:00,101.26,101.27,101.26,101.26,56800000.0
2007-07-10 03:41:00,101.26,101.29,101.26,101.29,169600000.0
2007-07-10 03:42:00,101.29,101.3,101.28,101.29,314999998.0
2007-07-10 03:43:00,101.29,101.3,101.28,101.3,228299997.0
2007-07-10 03:44:00,101.28,101.3,101.28,101.28,227499997.0
2007-07-10 03:45:00,101.29,101.29,101.29,101.29,59800000.0
2007-07-10 03:46:00,101.29,101.3,101.29,101.29,220700000.0
2007-07-10 03:47:00,101.29,101.29,101.29,101.29,224000000.0
2007-07-10 03:48:00,101.29,101.3,101.29,101.3,55800001.0
2007-07-10 03:49:00,101.3,101.3,101.28,101.3,319699994.0
2007-07-10 03:50:00,101.29,101.3,101.29,101.3,272500000.0
2007-07-10 03:51:00,101.3,101.3,101.26,101.26,726399988.0
2007-07-10 03:52:00,101.27,101.28,101.27,101.28,29600000.0
2007-07-10 03:53:00,101.28,101.29,101.27,101.27,187999998.0
2007-07-10 03:54:00,101.27,101.27,101.25,101.26,278399999.0
2007-07-10 03:55:00,101.26,101.27,101.25,101.26,77900000.0
2007-07-10 03:56:00,101.25,101.27,101.25,101.26,216400000.0
2007-07-10 03:57:00,101.27,101.27,101.26,101.27,124300000.0
2007-07-10 03:58:00,101.27,101.27,101.23,101.25,674299992.0
2007-07-10 03:59:00,101.24,101.25,101.24,101.25,48800000.0
2007-07-10 04:00:00,101.25,101.25,101.25,101.25,62400000.0
2007-07-10 04:01:00,101.25,101.27,101.25,101.27,108400000.0
2007-07-10 04:02:00,101.26,101.27,101.26,101.27,189100000.0
2007-07-10 04:03:00,101.26,101.27,101.26,101.26,332799997.0
2007-07-10 04:04:00,101.229,101.269,101.213,101.252,446699998.0
2007-07-10 04:05:00,101.27,101.28,101.26,101.27,355499995.0
2007-07-10 04:06:00,101.27,101.27,101.26,101.27,221899991.0
2007-07-10 04:07:00,101.265,101.27,101.26,101.27,157100000.0
2007-07-10 04:08:00,101.27,101.27,101.25,101.27,368000000.0
2007-07-10 04:09:00,101.26,101.26,101.24,101.25,482899987.0
2007-07-10 04:10:00,101.26,101.26,101.25,101.26,84500000.0
2007-07-10 04:11:00,101.24,101.26,101.24,101.26,316199993.0
2007-07-10 04:12:00,101.25,101.26,101.25,101.26,45600000.0
2007-07-10 04:13:00,101.25,101.25,101.24,101.25,59800002.0
2007-07-10 04:14:00,101.25,101.25,101.24,101.24,78400000.0
2007-07-10 04:15:00,101.24,101.25,101.23,101.235,250500001.0
2007-07-10 04:16:00,101.24,101.25,101.235,101.24,33800000.0
2007-07-10 04:17:00,101.24,101.24,101.24,101.24,82400000.0
2007-07-10 04:18:00,101.24,101.24,101.23,101.235,232000000.0
2007-07-10 04:19:00,101.24,101.24,101.23,101.24,154400000.0
2007-07-10 04:20:00,101.25,101.25,101.23,101.24,549799995.0
2007-07-10 04:21:00,101.24,101.24,101.23,101.23,219899999.0
2007-07-10 04:22:00,101.235,101.24,101.23,101.23,150400000.0
2007-07-10 04:23:00,101.24,101.24,101.235,101.235,46400000.0
2007-07-10 04:24:00,101.235,101.24,101.235,101.24,45600000.0
2007-07-10 04:25:00,101.24,101.24,101.225,101.225,242500000.0
2007-07-10 04:26:00,101.225,101.24,101.22,101.24,166799998.0
2007-07-10 04:27:00,101.24,101.24,101.21,101.225,561399996.0
2007-07-10 04:28:00,101.225,101.23,101.22,101.22,333500001.0
2007-07-10 04:29:00,101.22,101.25,101.21,101.24,773699997.0
2007-07-10 04:30:00,101.24,101.25,101.24,101.24,118400000.0
2007-07-10 04:31:00,101.24,101.24,101.22,101.22,178899999.0
2007-07-10 04:32:00,101.22,101.23,101.22,101.22,580999998.0
2007-07-10 04:33:00,101.22,101.225,101.22,101.225,71900001.0
2007-07-10 04:34:00,101.22,101.24,101.21,101.24,742700006.0
2007-07-10 04:35:00,101.23,101.23,101.21,101.215,611600005.0
2007-07-10 04:36:00,101.215,101.22,101.21,101.22,716700000.0
2007-07-10 04:37:00,101.215,101.22,101.215,101.22,75200000.0
2007-07-10 04:38:00,101.22,101.22,101.215,101.22,55000000.0
2007-07-10 04:39:00,101.22,101.22,101.2,101.2,464800005.0
2007-07-10 04:40:00,101.21,101.22,101.2,101.21,104800000.0
2007-07-10 04:41:00,101.21,101.21,101.21,101.21,9600000.0
2007-07-10 04:42:00,101.22,101.22,101.21,101.22,42400000.0
2007-07-10 04:43:00,101.22,101.22,101.21,101.21,12000000.0
2007-07-10 04:44:00,101.22,101.22,101.21,101.22,118999999.0
2007-07-10 04:45:00,101.22,101.22,101.22,101.22,4800000.0
2007-07-10 04:46:00,101.22,101.22,101.21,101.22,63200000.0
2007-07-10 04:47:00,101.22,101.22,101.215,101.215,72900000.0
2007-07-10 04:48:00,101.215,101.23,101.21,101.23,169899996.0
2007-07-10 04:49:00,101.23,101.25,101.22,101.25,131200000.0
2007-07-10 04:50:00,101.25,101.27,101.25,101.26,88800000.0
2007-07-10 04:51:00,101.27,101.27,101.25,101.26,344499997.0
2007-07-10 04:52:00,101.26,101.27,101.25,101.27,369800002.0
2007-07-10 04:53:00,101.27,101.27,101.27,101.27,21600000.0
2007-07-10 04:54:00,101.27,101.27,101.25,101.26,92799999.0
2007-07-10 04:55:00,101.27,101.27,101.26,101.26,209599999.0
2007-07-10 04:56:00,101.26,101.26,101.26,101.26,41600000.0
2007-07-10 04:57:00,101.26,101.26,101.26,101.26,78400000.0
2007-07-10 04:58:00,101.26,101.26,101.26,101.26,36000000.0
2007-07-10 04:59:00,101.237,101.252,101.225,101.25,164900000.0
2007-07-10 05:00:00,101.27,101.27,101.26,101.26,239200000.0
2007-07-10 05:01:00,101.26,101.27,101.255,101.27,140500000.0
2007-07-10 05:02:00,101.27,101.27,101.26,101.27,184099999.0
2007-07-10 05:03:00,101.27,101.28,101.27,101.27,127000004.0
2007-07-10 05:04:00,101.27,101.28,101.265,101.28,42000000.0
2007-07-10 05:05:00,101.28,101.28,101.26,101.27,1088199992.0
2007-07-10 05:06:00,101.27,101.28,101.26,101.26,511199995.0
2007-07-10 05:07:00,101.27,101.27,101.26,101.26,204599998.0
2007-07-10 05:08:00,101.27,101.27,101.25,101.26,125600000.0
2007-07-10 05:09:00,101.26,101.27,101.26,101.27,21600000.0
2007-07-10 05:10:00,101.27,101.27,101.27,101.27,19200000.0
2007-07-10 05:11:00,101.27,101.27,101.25,101.25,187000002.0
2007-07-10 05:12:00,101.26,101.26,101.26,101.26,2400000.0
2007-07-10 05:13:00,101.26,101.26,101.25,101.25,110299998.0
2007-07-10 05:14:00,101.25,101.26,101.25,101.26,36800000.0
2007-07-10 05:15:00,101.25,101.25,101.25,101.25,21600000.0
2007-07-10 05:16:00,101.25,101.25,101.25,101.25,16000000.0
2007-07-10 05:17:00,101.25,101.25,101.24,101.24,98299999.0
2007-07-10 05:18:00,101.24,101.26,101.24,101.24,116000000.0
2007-07-10 05:19:00,101.216,101.265,101.216,101.244,577799999.0
2007-07-10 05:20:00,101.21,101.236,101.207,101.207,381900000.0
2007-07-10 05:21:00,101.226,101.246,101.204,101.204,381500001.0
2007-07-10 05:22:00,101.24,101.25,101.24,101.24,97599999.0
2007-07-10 05:23:00,101.24,101.25,101.24,101.24,93200000.0
2007-07-10 05:24:00,101.245,101.27,101.245,101.26,105600000.0
2007-07-10 05:25:00,101.27,101.27,101.255,101.27,99699999.0
2007-07-10 05:26:00,101.27,101.27,101.27,101.27,2400000.0
2007-07-10 05:27:00,101.27,101.28,101.27,101.27,78300000.0
2007-07-10 05:28:00,101.27,101.27,101.27,101.27,45600000.0
2007-07-10 05:29:00,101.27,101.27,101.25,101.25,202800000.0
2007-07-10 05:30:00,101.27,101.27,101.26,101.26,44699999.0
2007-07-10 05:31:00,101.265,101.28,101.265,101.28,240700001.0
2007-07-10 05:32:00,101.28,101.28,101.28,101.28,65600000.0
2007-07-10 05:33:00,101.28,101.28,101.265,101.28,655500001.0
2007-07-10 05:34:00,101.28,101.28,101.28,101.28,12800000.0
2007-07-10 05:35:00,101.261,101.264,101.236,101.236,766199998.0
2007-07-10 05:36:00,101.28,101.29,101.26,101.27,235200000.0
2007-07-10 05:37:00,101.27,101.27,101.25,101.25,185699998.0
2007-07-10 05:38:00,101.26,101.28,101.26,101.27,191899999.0
2007-07-10 05:39:00,101.28,101.28,101.28,101.28,52800000.0
2007-07-10 05:40:00,101.28,101.28,101.27,101.28,126599999.0
2007-07-10 05:41:00,101.275,101.29,101.27,101.28,249799997.0
2007-07-10 05:42:00,101.28,101.28,101.27,101.28,83200000.0
2007-07-10 05:43:00,101.28,101.28,101.28,101.28,14400000.0
2007-07-10 05:44:00,101.28,101.28,101.265,101.265,66400000.0
2007-07-10 05:45:00,101.27,101.27,101.27,101.27,3900000.0
2007-07-10 05:46:00,101.27,101.27,101.265,101.265,212300000.0
2007-07-10 05:47:00,101.27,101.27,101.27,101.27,24000000.0
2007-07-10 05:48:00,101.27,101.27,101.27,101.27,85600000.0
2007-07-10 05:49:00,101.27,101.27,101.27,101.27,36000000.0
2007-07-10 05:50:00,101.27,101.27,101.27,101.27,2400000.0
2007-07-10 05:51:00,101.27,101.27,101.27,101.27,2400000.0
2007-07-10 05:52:00,101.27,101.27,101.26,101.26,38400000.0
2007-07-10 05:53:00,101.27,101.27,101.26,101.26,107200000.0
2007-07-10 05:54:00,101.27,101.27,101.25,101.26,127199999.0
2007-07-10 05:55:00,101.255,101.26,101.24,101.25,786399992.0
2007-07-10 05:56:00,101.25,101.25,101.24,101.24,306300003.0
2007-07-10 05:57:00,101.23,101.24,101.22,101.24,731500000.0
2007-07-10 05:58:00,101.23,101.24,101.23,101.23,208600001.0
2007-07-10 05:59:00,101.23,101.24,101.23,101.23,184200002.0
2007-07-10 06:00:00,101.24,101.24,101.22,101.23,108899999.0
2007-07-10 06:01:00,101.23,101.23,101.23,101.23,7200000.0
2007-07-10 06:02:00,101.23,101.23,101.22,101.22,120699999.0
2007-07-10 06:03:00,101.22,101.22,101.19,101.2,659400000.0
2007-07-10 06:04:00,101.195,101.21,101.19,101.21,351299999.0
2007-07-10 06:05:00,101.21,101.21,101.2,101.2,215200000.0
2007-07-10 06:06:00,101.2,101.22,101.2,101.22,167200000.0
2007-07-10 06:07:00,101.22,101.22,101.21,101.22,152800000.0
2007-07-10 06:08:00,101.21,101.22,101.21,101.22,199400001.0
2007-07-10 06:09:00,101.22,101.22,101.21,101.22,151300001.0
2007-07-10 06:10:00,101.22,101.22,101.22,101.22,94400000.0
2007-07-10 06:11:00,101.21,101.21,101.2,101.2,188000000.0
2007-07-10 06:12:00,101.205,101.22,101.205,101.21,416400002.0
2007-07-10 06:13:00,101.21,101.22,101.195,101.215,956499988.0
2007-07-10 06:14:00,101.215,101.23,101.19,101.2,1072399982.0
2007-07-10 06:15:00,101.205,101.22,101.2,101.215,414699999.0
2007-07-10 06:16:00,101.22,101.22,101.21,101.21,314000000.0
2007-07-10 06:17:00,101.21,101.22,101.2,101.22,86399999.0
2007-07-10 06:18:00,101.22,101.225,101.22,101.22,246400000.0
2007-07-10 06:19:00,101.22,101.24,101.22,101.23,53900000.0
2007-07-10 06:20:00,101.23,101.235,101.22,101.23,262999999.0
2007-07-10 06:21:00,101.23,101.24,101.22,101.22,86200000.0
2007-07-10 06:22:00,101.23,101.24,101.23,101.24,215200000.0
2007-07-10 06:23:00,101.23,101.24,101.23,101.23,293599998.0
2007-07-10 06:24:00,101.23,101.25,101.23,101.24,83200000.0
2007-07-10 06:25:00,101.24,101.25,101.235,101.25,164699999.0
2007-07-10 06:26:00,101.25,101.25,101.23,101.24,472899990.0
2007-07-10 06:27:00,101.24,101.24,101.24,101.24,197600000.0
2007-07-10 06:28:00,101.24,101.24,101.23,101.24,204600002.0
2007-07-10 06:29:00,101.24,101.25,101.24,101.245,167600000.0
2007-07-10 06:30:00,101.25,101.25,101.24,101.25,76800000.0
2007-07-10 06:31:00,101.25,101.25,101.24,101.25,81400000.0
2007-07-10 06:32:00,101.25,101.25,101.245,101.245,80300000.0
2007-07-10 06:33:00,101.25,101.25,101.25,101.25,4800000.0
2007-07-10 06:34:00,101.25,101.25,101.23,101.25,194200001.0
2007-07-10 06:35:00,101.25,101.25,101.25,101.25,40800000.0
2007-07-10 06:36:00,101.25,101.25,101.23,101.25,219499996.0
2007-07-10 06:37:00,101.25,101.26,101.24,101.255,522400003.0
2007-07-10 06:38:00,101.26,101.27,101.24,101.24,370300000.0
2007-07-10 06:39:00,101.24,101.26,101.23,101.23,407700003.0
2007-07-10 06:40:00,101.24,101.26,101.23,101.26,452900000.0
2007-07-10 06:41:00,101.26,101.26,101.24,101.245,412399999.0
2007-07-10 06:42:00,101.245,101.28,101.245,101.27,229500000.0
2007-07-10 06:43:00,101.27,101.27,101.255,101.255,337000000.0
2007-07-10 06:44:00,101.26,101.28,101.25,101.28,826899990.0
2007-07-10 06:45:00,101.29,101.29,101.26,101.28,390400002.0
2007-07-10 06:46:00,101.28,101.29,101.28,101.28,201600000.0
2007-07-10 06:47:00,101.28,101.28,101.27,101.28,161699998.0
2007-07-10 06:48:00,101.27,101.28,101.27,101.28,135199999.0
2007-07-10 06:49:00,101.25,101.25,101.22,101.242,1011900004.0
2007-07-10 06:50:00,101.28,101.28,101.27,101.27,111200001.0
2007-07-10 06:51:00,101.27,101.28,101.27,101.27,93599999.0
2007-07-10 06:52:00,101.28,101.28,101.27,101.27,98399999.0
2007-07-10 06:53:00,101.27,101.28,101.27,101.27,128900000.0
2007-07-10 06:54:00,101.28,101.28,101.28,101.28,7200000.0
2007-07-10 06:55:00,101.29,101.29,101.26,101.28,230600000.0
2007-07-10 06:56:00,101.27,101.28,101.26,101.265,229300001.0
2007-07-10 06:57:00,101.27,101.27,101.265,101.27,68900000.0
2007-07-10 06:58:00,101.27,101.27,101.265,101.265,58500000.0
2007-07-10 06:59:00,101.27,101.27,101.27,101.27,37300000.0
2007-07-10 07:00:00,101.27,101.27,101.27,101.27,36800000.0
2007-07-10 07:01:00,101.27,101.28,101.25,101.27,296100001.0
2007-07-10 07:02:00,101.28,101.28,101.24,101.27,534400000.0
2007-07-10 07:03:00,101.265,101.28,101.195,101.195,644099998.0
2007-07-10 07:04:00,101.21,101.21,101.16,101.19,1212799998.0
2007-07-10 07:05:00,101.19,101.22,101.18,101.19,1524499996.0
2007-07-10 07:06:00,101.18,101.22,101.18,101.21,773600000.0
2007-07-10 07:07:00,101.21,101.21,101.18,101.21,780799997.0
2007-07-10 07:08:00,101.2,101.2,101.19,101.2,669600001.0
2007-07-10 07:09:00,101.2,101.22,101.2,101.21,800900001.0
2007-07-10 07:10:00,101.21,101.22,101.19,101.2,1447899999.0
2007-07-10 07:11:00,101.2,101.22,101.19,101.21,816499995.0
2007-07-10 07:12:00,101.2,101.23,101.2,101.225,840499997.0
2007-07-10 07:13:00,101.225,101.225,101.21,101.22,215599999.0
2007-07-10 07:14:00,101.22,101.23,101.21,101.215,518999999.0
2007-07-10 07:15:00,101.22,101.22,101.2,101.21,434900003.0
2007-07-10 07:16:00,101.21,101.22,101.19,101.2,435200000.0
2007-07-10 07:17:00,101.2,101.21,101.195,101.21,85600000.0
2007-07-10 07:18:00,101.2,101.21,101.19,101.205,604000001.0
2007-07-10 07:19:00,101.2,101.21,101.195,101.2,483699999.0
2007-07-10 07:20:00,101.21,101.215,101.2,101.205,607299996.0
2007-07-10 07:21:00,101.2,101.22,101.2,101.215,448200005.0
2007-07-10 07:22:00,101.215,101.23,101.215,101.23,667099999.0
2007-07-10 07:23:00,101.23,101.23,101.225,101.23,167100000.0
2007-07-10 07:24:00,101.22,101.23,101.22,101.23,199800000.0
2007-07-10 07:25:00,101.23,101.24,101.23,101.24,569500002.0
2007-07-10 07:26:00,101.24,101.26,101.22,101.255,1174299997.0
2007-07-10 07:27:00,101.255,101.255,101.23,101.23,1030399998.0
2007-07-10 07:28:00,101.23,101.24,101.23,101.23,528999989.0
2007-07-10 07:29:00,101.24,101.24,101.23,101.23,188000000.0
2007-07-10 07:30:00,101.23,101.25,101.23,101.245,575700000.0
2007-07-10 07:31:00,101.245,101.26,101.24,101.26,483200000.0
2007-07-10 07:32:00,101.27,101.295,101.26,101.295,384000000.0
2007-07-10 07:33:00,101.295,101.315,101.27,101.315,610400000.0
2007-07-10 07:34:00,101.315,101.32,101.29,101.32,1192199993.0
2007-07-10 07:35:00,101.31,101.32,101.29,101.3,487199999.0
2007-07-10 07:36:00,101.3,101.3,101.27,101.28,503199999.0
2007-07-10 07:37:00,101.28,101.28,101.26,101.27,627200001.0
2007-07-10 07:38:00,101.27,101.28,101.27,101.28,682499995.0
2007-07-10 07:39:00,101.28,101.28,101.26,101.26,376200000.0
2007-07-10 07:40:00,101.26,101.27,101.24,101.25,687999993.0
2007-07-10 07:41:00,101.25,101.27,101.245,101.255,688500003.0
2007-07-10 07:42:00,101.26,101.26,101.24,101.26,400899996.0
2007-07-10 07:43:00,101.255,101.26,101.25,101.25,125600000.0
2007-07-10 07:44:00,101.25,101.26,101.24,101.25,352999997.0
2007-07-10 07:45:00,101.255,101.26,101.255,101.26,36800000.0
2007-07-10 07:46:00,101.26,101.28,101.25,101.28,202900002.0
2007-07-10 07:47:00,101.28,101.29,101.26,101.29,379900000.0
2007-07-10 07:48:00,101.29,101.31,101.28,101.295,302700000.0
2007-07-10 07:49:00,101.295,101.33,101.295,101.33,829799997.0
2007-07-10 07:50:00,101.34,101.36,101.315,101.32,1108200004.0
2007-07-10 07:51:00,101.32,101.33,101.31,101.325,633399995.0
2007-07-10 07:52:00,101.325,101.33,101.31,101.315,92399999.0
2007-07-10 07:53:00,101.32,101.34,101.3,101.32,672699999.0
2007-07-10 07:54:00,101.33,101.34,101.31,101.31,404200002.0
2007-07-10 07:55:00,101.31,101.33,101.3,101.32,418700004.0
2007-07-10 07:56:00,101.32,101.32,101.295,101.3,279999999.0
2007-07-10 07:57:00,101.3,101.31,101.3,101.305,312000000.0
2007-07-10 07:58:00,101.3,101.3,101.29,101.29,264000000.0
2007-07-10 07:59:00,101.29,101.29,101.275,101.275,128000000.0
2007-07-10 08:00:00,101.27,101.28,101.265,101.27,576000000.0
2007-07-10 08:01:00,101.27,101.27,101.25,101.265,1234899996.0
2007-07-10 08:02:00,101.27,101.27,101.26,101.26,258300000.0
2007-07-10 08:03:00,101.26,101.27,101.25,101.26,1084099994.0
2007-07-10 08:04:00,101.26,101.27,101.25,101.27,726000003.0
2007-07-10 08:05:00,101.265,101.27,101.255,101.27,736799997.0
2007-07-10 08:06:00,101.26,101.26,101.25,101.26,464000003.0
2007-07-10 08:07:00,101.26,101.26,101.24,101.25,912500005.0
2007-07-10 08:08:00,101.26,101.26,101.235,101.24,807100002.0
2007-07-10 08:09:00,101.24,101.255,101.23,101.25,679899996.0
2007-07-10 08:10:00,101.25,101.26,101.25,101.26,337500002.0
2007-07-10 08:11:00,101.25,101.27,101.24,101.255,1494099995.0
2007-07-10 08:12:00,101.26,101.29,101.255,101.285,645599994.0
2007-07-10 08:13:00,101.27,101.3,101.27,101.28,837699990.0
2007-07-10 08:14:00,101.285,101.285,101.275,101.275,506000000.0
2007-07-10 08:15:00,101.275,101.28,101.255,101.26,1022599988.0
2007-07-10 08:16:00,101.26,101.29,101.25,101.29,714100000.0
2007-07-10 08:17:00,101.28,101.29,101.27,101.28,880399990.0
2007-07-10 08:18:00,101.285,101.285,101.27,101.28,426300003.0
2007-07-10 08:19:00,101.28,101.28,101.24,101.24,413499998.0
2007-07-10 08:20:00,101.25,101.27,101.24,101.255,680699994.0
2007-07-10 08:21:00,101.255,101.255,101.22,101.225,1573499998.0
2007-07-10 08:22:00,101.235,101.27,101.22,101.255,1027699990.0
2007-07-10 08:23:00,101.255,101.265,101.25,101.25,456899999.0
2007-07-10 08:24:00,101.25,101.28,101.25,101.28,782499991.0
2007-07-10 08:25:00,101.275,101.28,101.26,101.26,500800000.0
2007-07-10 08:26:00,101.26,101.265,101.25,101.25,718100001.0
2007-07-10 08:27:00,101.25,101.26,101.23,101.25,818499981.0
2007-07-10 08:28:00,101.25,101.25,101.23,101.24,1042399987.0
2007-07-10 08:29:00,101.24,101.25,101.23,101.24,919999990.0
2007-07-10 08:30:00,101.24,101.25,101.22,101.22,524999999.0
2007-07-10 08:31:00,101.23,101.25,101.22,101.25,436300001.0
2007-07-10 08:32:00,101.26,101.26,101.25,101.26,644800002.0
2007-07-10 08:33:00,101.255,101.26,101.25,101.26,294000000.0
2007-07-10 08:34:00,101.255,101.26,101.23,101.245,1354099989.0
2007-07-10 08:35:00,101.245,101.25,101.22,101.23,940700001.0
2007-07-10 08:36:00,101.23,101.25,101.22,101.25,695399998.0
2007-07-10 08:37:00,101.25,101.29,101.23,101.27,969899994.0
2007-07-10 08:38:00,101.27,101.28,101.26,101.275,1087199998.0
2007-07-10 08:39:00,101.28,101.28,101.22,101.23,1953199977.0
2007-07-10 08:40:00,101.24,101.27,101.23,101.27,861500000.0
2007-07-10 08:41:00,101.25,101.27,101.23,101.23,1186099997.0
2007-07-10 08:42:00,101.22,101.24,101.19,101.2,1225300001.0
2007-07-10 08:43:00,101.19,101.23,101.18,101.2,913700001.0
2007-07-10 08:44:00,101.2,101.21,101.19,101.2,913700001.0
2007-07-10 08:45:00,101.2,101.22,101.18,101.22,1187100001.0
2007-07-10 08:46:00,101.22,101.23,101.215,101.22,663700007.0
2007-07-10 08:47:00,101.22,101.23,101.21,101.22,1300500003.0
2007-07-10 08:48:00,101.22,101.235,101.21,101.23,1095299993.0
2007-07-10 08:49:00,101.22,101.23,101.2,101.22,2098399996.0
2007-07-10 08:50:00,101.25,101.26,101.23,101.24,2098399996.0
2007-07-10 08:51:00,101.24,101.265,101.23,101.255,1921799998.0
2007-07-10 08:52:00,101.24,101.24,101.21,101.22,1311400021.0
2007-07-10 08:53:00,101.23,101.24,101.22,101.23,1311400021.0
2007-07-10 08:54:00,101.24,101.24,101.215,101.225,2017300009.0
2007-07-10 08:55:00,101.22,101.24,101.22,101.23,690399993.0
2007-07-10 08:56:00,101.22,101.26,101.22,101.255,532399998.0
2007-07-10 08:57:00,101.25,101.26,101.24,101.24,1700600009.0
2007-07-10 08:58:00,101.24,101.25,101.22,101.23,1202900010.0
2007-07-10 08:59:00,101.23,101.24,101.22,101.23,502100004.0
2007-07-10 09:00:00,101.23,101.24,101.22,101.24,1045700026.0
2007-07-10 09:01:00,101.23,101.26,101.23,101.24,1594300003.0
2007-07-10 09:02:00,101.25,101.26,101.24,101.25,585199996.0
2007-07-10 09:03:00,101.25,101.27,101.25,101.27,1246499996.0
2007-07-10 09:04:00,101.265,101.28,101.26,101.28,1826299980.0
2007-07-10 09:05:00,101.28,101.29,101.28,101.29,871700001.0
2007-07-10 09:06:00,101.29,101.32,101.28,101.315,1784299999.0
2007-07-10 09:07:00,101.315,101.325,101.3,101.305,1189799992.0
2007-07-10 09:08:00,101.305,101.32,101.29,101.32,995400002.0
2007-07-10 09:09:00,101.32,101.34,101.3,101.34,558900001.0
2007-07-10 09:10:00,101.34,101.34,101.31,101.32,402900002.0
2007-07-10 09:11:00,101.32,101.33,101.3,101.32,465499999.0
2007-07-10 09:12:00,101.32,101.34,101.3,101.31,591200000.0
2007-07-10 09:13:00,101.3,101.3,101.27,101.28,1238299984.0
2007-07-10 09:14:00,101.28,101.29,101.26,101.26,622699996.0
2007-07-10 09:15:00,101.26,101.27,101.23,101.23,465599998.0
2007-07-10 09:16:00,101.23,101.27,101.22,101.255,1357599998.0
2007-07-10 09:17:00,101.255,101.265,101.24,101.265,719399995.0
2007-07-10 09:18:00,101.265,101.29,101.265,101.28,670700001.0
2007-07-10 09:19:00,101.265,101.27,101.26,101.27,89400000.0
2007-07-10 09:20:00,101.26,101.28,101.25,101.27,2073799987.0
2007-07-10 09:21:00,101.26,101.29,101.25,101.27,862500001.0
2007-07-10 09:22:00,101.27,101.29,101.26,101.27,1370299993.0
2007-07-10 09:23:00,101.26,101.28,101.23,101.25,918299995.0
2007-07-10 09:24:00,101.25,101.26,101.23,101.245,646800005.0
2007-07-10 09:25:00,101.24,101.26,101.24,101.24,709900006.0
2007-07-10 09:26:00,101.25,101.305,101.23,101.305,1617700004.0
2007-07-10 09:27:00,101.3,101.32,101.29,101.31,1326899998.0
2007-07-10 09:28:00,101.31,101.32,101.3,101.32,759699994.0
2007-07-10 09:29:00,101.3,101.31,101.3,101.3,540500006.0
2007-07-10 09:30:00,101.31,101.32,101.31,101.31,540500006.0
2007-07-10 09:31:00,101.32,101.32,101.3,101.31,1347500006.0
2007-07-10 09:32:00,101.31,101.34,101.3,101.33,1149900010.0
2007-07-10 09:33:00,101.32,101.34,101.32,101.34,643600005.0
2007-07-10 09:34:00,101.35,101.35,101.31,101.315,717799993.0
2007-07-10 09:35:00,101.315,101.33,101.315,101.325,283200000.0
2007-07-10 09:36:00,101.32,101.33,101.3,101.31,883299993.0
2007-07-10 09:37:00,101.31,101.32,101.3,101.31,884799998.0
2007-07-10 09:38:00,101.31,101.34,101.3,101.33,742899995.0
2007-07-10 09:39:00,101.33,101.34,101.325,101.33,353600000.0
2007-07-10 09:40:00,101.33,101.34,101.32,101.33,493099998.0
2007-07-10 09:41:00,101.33,101.34,101.32,101.34,845400005.0
2007-07-10 09:42:00,101.34,101.34,101.33,101.34,592800000.0
2007-07-10 09:43:00,101.34,101.38,101.34,101.37,701300002.0
2007-07-10 09:44:00,101.375,101.39,101.365,101.38,624000001.0
2007-07-10 09:45:00,101.39,101.42,101.38,101.42,1397499990.0
2007-07-10 09:46:00,101.42,101.425,101.37,101.37,1160399991.0
2007-07-10 09:47:00,101.38,101.395,101.37,101.39,861899983.0
2007-07-10 09:48:00,101.39,101.4,101.37,101.39,684700000.0
2007-07-10 09:49:00,101.39,101.39,101.38,101.39,306399997.0
2007-07-10 09:50:00,101.38,101.4,101.38,101.395,604200000.0
2007-07-10 09:51:00,101.4,101.4,101.38,101.395,752399988.0
2007-07-10 09:52:00,101.4,101.405,101.38,101.38,444599996.0
2007-07-10 09:53:00,101.375,101.38,101.375,101.375,24000000.0
2007-07-10 09:54:00,101.38,101.38,101.375,101.38,145600000.0
2007-07-10 09:55:00,101.38,101.4,101.37,101.38,502499998.0
2007-07-10 09:56:00,101.39,101.4,101.38,101.4,904000006.0
2007-07-10 09:57:00,101.4,101.41,101.38,101.4,1426800013.0
2007-07-10 09:58:00,101.39,101.41,101.39,101.39,767699996.0
2007-07-10 09:59:00,101.38,101.41,101.38,101.4,404100002.0
2007-07-10 10:00:00,101.4,101.4,101.37,101.37,690299999.0
2007-07-10 10:01:00,101.37,101.38,101.36,101.37,368800000.0
2007-07-10 10:02:00,101.38,101.4,101.37,101.39,908199996.0
2007-07-10 10:03:00,101.39,101.4,101.39,101.39,311100002.0
2007-07-10 10:04:00,101.38,101.39,101.37,101.39,567199994.0
2007-07-10 10:05:00,101.39,101.44,101.38,101.42,1120099993.0
2007-07-10 10:06:00,101.41,101.42,101.41,101.42,244699997.0
2007-07-10 10:07:00,101.42,101.43,101.41,101.42,196799999.0
2007-07-10 10:08:00,101.42,101.42,101.405,101.415,406300002.0
2007-07-10 10:09:00,101.415,101.44,101.41,101.44,542099998.0
2007-07-10 10:10:00,101.44,101.46,101.43,101.455,955799999.0
2007-07-10 10:11:00,101.455,101.46,101.45,101.46,528399999.0
2007-07-10 10:12:00,101.47,101.47,101.45,101.47,1388399997.0
2007-07-10 10:13:00,101.48,101.48,101.43,101.45,1388399997.0
2007-07-10 10:14:00,101.45,101.45,101.42,101.44,731700002.0
2007-07-10 10:15:00,101.44,101.45,101.44,101.44,697299997.0
2007-07-10 10:16:00,101.44,101.45,101.44,101.45,227200000.0
2007-07-10 10:17:00,101.44,101.49,101.44,101.48,1249000001.0
2007-07-10 10:18:00,101.48,101.49,101.44,101.46,1551899998.0
2007-07-10 10:19:00,101.455,101.48,101.45,101.465,868899994.0
2007-07-10 10:20:00,101.47,101.47,101.455,101.46,649599995.0
2007-07-10 10:21:00,101.46,101.47,101.45,101.47,402299999.0
2007-07-10 10:22:00,101.455,101.47,101.43,101.43,233299999.0
2007-07-10 10:23:00,101.43,101.46,101.43,101.45,1324299995.0
2007-07-10 10:24:00,101.445,101.49,101.445,101.49,1059199995.0
2007-07-10 10:25:00,101.475,101.49,101.45,101.45,2026900000.0
2007-07-10 10:26:00,101.46,101.47,101.44,101.46,1612800004.0
2007-07-10 10:27:00,101.45,101.48,101.45,101.48,1177199999.0
2007-07-10 10:28:00,101.48,101.52,101.47,101.52,1882399999.0
2007-07-10 10:29:00,101.52,101.53,101.5,101.51,1013600004.0
2007-07-10 10:30:00,101.51,101.52,101.48,101.49,1404400000.0
2007-07-10 10:31:00,101.495,101.51,101.48,101.49,489400000.0
2007-07-10 10:32:00,101.49,101.5,101.485,101.5,497600000.0
2007-07-10 10:33:00,101.5,101.52,101.485,101.52,1742000003.0
2007-07-10 10:34:00,101.52,101.54,101.51,101.535,1174799996.0
2007-07-10 10:35:00,101.535,101.545,101.51,101.53,932100000.0
2007-07-10 10:36:00,101.53,101.53,101.49,101.52,1590299993.0
2007-07-10 10:37:00,101.52,101.52,101.47,101.475,785599998.0
2007-07-10 10:38:00,101.47,101.48,101.44,101.47,956099994.0
2007-07-10 10:39:00,101.47,101.48,101.46,101.47,437599999.0
2007-07-10 10:40:00,101.47,101.49,101.46,101.47,769399994.0
2007-07-10 10:41:00,101.48,101.48,101.45,101.45,502399997.0
2007-07-10 10:42:00,101.45,101.47,101.45,101.45,719300014.0
2007-07-10 10:43:00,101.45,101.46,101.44,101.44,650500004.0
2007-07-10 10:44:00,101.44,101.45,101.42,101.43,900700003.0
2007-07-10 10:45:00,101.44,101.45,101.43,101.44,420800000.0
2007-07-10 10:46:00,101.44,101.46,101.44,101.45,1207499994.0
2007-07-10 10:47:00,101.45,101.45,101.43,101.44,876900006.0
2007-07-10 10:48:00,101.44,101.45,101.43,101.45,1258300016.0
2007-07-10 10:49:00,101.45,101.48,101.45,101.475,1098099992.0
2007-07-10 10:50:00,101.48,101.49,101.47,101.48,741899996.0
2007-07-10 10:51:00,101.48,101.49,101.47,101.49,694800010.0
2007-07-10 10:52:00,101.47,101.49,101.465,101.47,582900005.0
2007-07-10 10:53:00,101.47,101.48,101.465,101.47,631699998.0
2007-07-10 10:54:00,101.47,101.5,101.465,101.49,865299995.0
2007-07-10 10:55:00,101.49,101.49,101.46,101.48,1055600006.0
2007-07-10 10:56:00,101.48,101.48,101.46,101.46,367799999.0
2007-07-10 10:57:00,101.46,101.47,101.45,101.45,391399999.0
2007-07-10 10:58:00,101.47,101.49,101.47,101.48,679200000.0
2007-07-10 10:59:00,101.48,101.49,101.46,101.48,988800003.0
2007-07-10 11:00:00,101.49,101.5,101.47,101.5,642499994.0
2007-07-10 11:01:00,101.5,101.5,101.48,101.48,123200000.0
2007-07-10 11:02:00,101.47,101.5,101.47,101.5,87200000.0
2007-07-10 11:03:00,101.5,101.52,101.49,101.5,782900013.0
2007-07-10 11:04:00,101.5,101.52,101.49,101.51,741800000.0
2007-07-10 11:05:00,101.51,101.51,101.5,101.51,296699998.0
2007-07-10 11:06:00,101.51,101.53,101.49,101.5,852400000.0
2007-07-10 11:07:00,101.5,101.54,101.5,101.52,717499999.0
2007-07-10 11:08:00,101.53,101.56,101.515,101.56,1229500000.0
2007-07-10 11:09:00,101.56,101.56,101.53,101.54,625500000.0
2007-07-10 11:10:00,101.54,101.54,101.53,101.53,159200000.0
2007-07-10 11:11:00,101.53,101.53,101.505,101.51,797100012.0
2007-07-10 11:12:00,101.52,101.53,101.51,101.51,2111599998.0
2007-07-10 11:13:00,101.51,101.52,101.51,101.52,587999990.0
2007-07-10 11:14:00,101.52,101.54,101.5,101.53,1113600000.0
2007-07-10 11:15:00,101.53,101.54,101.51,101.54,535800003.0
2007-07-10 11:16:00,101.54,101.54,101.52,101.53,752600001.0
2007-07-10 11:17:00,101.53,101.55,101.53,101.55,302699999.0
2007-07-10 11:18:00,101.54,101.57,101.54,101.57,570000004.0
2007-07-10 11:19:00,101.57,101.58,101.56,101.57,720500002.0
2007-07-10 11:20:00,101.57,101.58,101.55,101.56,990899988.0
2007-07-10 11:21:00,101.56,101.58,101.55,101.55,1241600009.0
2007-07-10 11:22:00,101.56,101.57,101.54,101.54,1892400008.0
2007-07-10 11:23:00,101.54,101.56,101.54,101.55,401800000.0
2007-07-10 11:24:00,101.55,101.55,101.52,101.54,581300007.0
2007-07-10 11:25:00,101.53,101.55,101.53,101.535,462200001.0
2007-07-10 11:26:00,101.54,101.55,101.52,101.54,390599995.0
2007-07-10 11:27:00,101.54,101.54,101.53,101.53,161600001.0
2007-07-10 11:28:00,101.53,101.54,101.51,101.52,1129299994.0
2007-07-10 11:29:00,101.53,101.535,101.52,101.52,261599998.0
2007-07-10 11:30:00,101.52,101.54,101.5,101.53,1329000001.0
2007-07-10 11:31:00,101.53,101.54,101.52,101.525,864599995.0
2007-07-10 11:32:00,101.53,101.53,101.5,101.515,1166400009.0
2007-07-10 11:33:00,101.515,101.525,101.51,101.525,216699998.0
2007-07-10 11:34:00,101.52,101.52,101.5,101.51,830099997.0
2007-07-10 11:35:00,101.51,101.55,101.51,101.525,895199994.0
2007-07-10 11:36:00,101.52,101.54,101.52,101.54,217600000.0
2007-07-10 11:37:00,101.54,101.54,101.52,101.53,573099994.0
2007-07-10 11:38:00,101.53,101.55,101.52,101.54,386300000.0
2007-07-10 11:39:00,101.54,101.55,101.53,101.54,254400000.0
2007-07-10 11:40:00,101.54,101.57,101.53,101.57,1208899994.0
2007-07-10 11:41:00,101.56,101.58,101.55,101.57,626900005.0
2007-07-10 11:42:00,101.57,101.57,101.56,101.57,194899997.0
2007-07-10 11:43:00,101.57,101.57,101.55,101.55,1492099988.0
2007-07-10 11:44:00,101.55,101.57,101.55,101.57,1057300001.0
2007-07-10 11:45:00,101.57,101.57,101.55,101.56,748800000.0
2007-07-10 11:46:00,101.57,101.57,101.54,101.54,570300000.0
2007-07-10 11:47:00,101.54,101.55,101.535,101.55,194000000.0
2007-07-10 11:48:00,101.55,101.55,101.53,101.54,531499998.0
2007-07-10 11:49:00,101.54,101.55,101.53,101.54,939599990.0
2007-07-10 11:50:00,101.54,101.54,101.51,101.52,840300001.0
2007-07-10 11:51:00,101.52,101.52,101.5,101.51,1230000005.0
2007-07-10 11:52:00,101.5,101.51,101.49,101.5,1230000005.0
2007-07-10 11:53:00,101.5,101.51,101.49,101.5,1158599992.0
2007-07-10 11:54:00,101.5,101.51,101.5,101.51,331599998.0
2007-07-10 11:55:00,101.51,101.54,101.51,101.525,937200003.0
2007-07-10 11:56:00,101.53,101.55,101.525,101.55,433300002.0
2007-07-10 11:57:00,101.55,101.58,101.55,101.56,1380700003.0
2007-07-10 11:58:00,101.56,101.57,101.55,101.57,884399991.0
2007-07-10 11:59:00,101.57,101.575,101.57,101.57,515699997.0
2007-07-10 12:00:00,101.57,101.59,101.57,101.58,925300004.0
2007-07-10 12:01:00,101.58,101.61,101.575,101.6,1047699991.0
2007-07-10 12:02:00,101.6,101.66,101.6,101.64,1560900003.0
2007-07-10 12:03:00,101.64,101.64,101.6,101.6,1117199997.0
2007-07-10 12:04:00,101.6,101.6,101.57,101.585,1102899999.0
2007-07-10 12:05:00,101.58,101.58,101.54,101.55,1702700008.0
2007-07-10 12:06:00,101.55,101.57,101.54,101.555,364699999.0
2007-07-10 12:07:00,101.555,101.57,101.54,101.55,655599997.0
2007-07-10 12:08:00,101.56,101.58,101.55,101.55,1566999995.0
2007-07-10 12:09:00,101.56,101.58,101.55,101.58,568300000.0
2007-07-10 12:10:00,101.57,101.58,101.525,101.57,1356200007.0
2007-07-10 12:11:00,101.57,101.58,101.565,101.565,97600000.0
2007-07-10 12:12:00,101.565,101.57,101.54,101.55,526299999.0
2007-07-10 12:13:00,101.55,101.56,101.55,101.55,696600003.0
2007-07-10 12:14:00,101.55,101.56,101.54,101.555,848000009.0
2007-07-10 12:15:00,101.56,101.57,101.55,101.55,451999996.0
2007-07-10 12:16:00,101.55,101.58,101.55,101.57,501800002.0
2007-07-10 12:17:00,101.58,101.58,101.57,101.57,179799999.0
2007-07-10 12:18:00,101.57,101.59,101.555,101.56,219899999.0
2007-07-10 12:19:00,101.55,101.56,101.51,101.53,700600000.0
2007-07-10 12:20:00,101.53,101.55,101.53,101.54,357400003.0
2007-07-10 12:21:00,101.55,101.56,101.55,101.55,541899997.0
2007-07-10 12:22:00,101.54,101.555,101.54,101.55,962300006.0
2007-07-10 12:23:00,101.55,101.56,101.53,101.54,444400000.0
2007-07-10 12:24:00,101.53,101.54,101.52,101.54,289199999.0
2007-07-10 12:25:00,101.54,101.54,101.53,101.54,304799999.0
2007-07-10 12:26:00,101.54,101.54,101.53,101.54,214500000.0
2007-07-10 12:27:00,101.53,101.54,101.52,101.53,723900000.0
2007-07-10 12:28:00,101.53,101.53,101.5,101.5,755999998.0
2007-07-10 12:29:00,101.51,101.51,101.48,101.5,753600000.0
2007-07-10 12:30:00,101.5,101.51,101.48,101.5,820799999.0
2007-07-10 12:31:00,101.5,101.52,101.5,101.52,783000001.0
2007-07-10 12:32:00,101.52,101.53,101.5,101.53,750400000.0
2007-07-10 12:33:00,101.525,101.54,101.5,101.54,1282799998.0
2007-07-10 12:34:00,101.54,101.55,101.53,101.54,534999992.0
2007-07-10 12:35:00,101.55,101.55,101.54,101.55,1003799995.0
2007-07-10 12:36:00,101.55,101.56,101.53,101.55,1915100002.0
2007-07-10 12:37:00,101.55,101.55,101.54,101.55,296000000.0
2007-07-10 12:38:00,101.55,101.55,101.53,101.55,635499997.0
2007-07-10 12:39:00,101.55,101.58,101.55,101.57,1628700014.0
2007-07-10 12:40:00,101.56,101.57,101.54,101.55,1133299998.0
2007-07-10 12:41:00,101.55,101.55,101.51,101.52,707999996.0
2007-07-10 12:42:00,101.52,101.53,101.52,101.53,150099998.0
2007-07-10 12:43:00,101.53,101.54,101.53,101.54,122400000.0
2007-07-10 12:44:00,101.54,101.54,101.54,101.54,138400000.0
2007-07-10 12:45:00,101.54,101.54,101.525,101.525,250399999.0
2007-07-10 12:46:00,101.52,101.54,101.52,101.53,285499997.0
2007-07-10 12:47:00,101.53,101.54,101.52,101.54,372299999.0
2007-07-10 12:48:00,101.525,101.55,101.525,101.55,194400000.0
2007-07-10 12:49:00,101.55,101.56,101.55,101.55,1350100009.0
2007-07-10 12:50:00,101.55,101.56,101.545,101.55,47200000.0
2007-07-10 12:51:00,101.55,101.55,101.535,101.55,404300000.0
2007-07-10 12:52:00,101.55,101.56,101.53,101.54,639300004.0
2007-07-10 12:53:00,101.55,101.55,101.54,101.55,97600001.0
2007-07-10 12:54:00,101.55,101.55,101.52,101.53,446299998.0
2007-07-10 12:55:00,101.53,101.53,101.51,101.53,179100000.0
2007-07-10 12:56:00,101.53,101.55,101.52,101.55,135200000.0
2007-07-10 12:57:00,101.55,101.55,101.54,101.55,150400000.0
2007-07-10 12:58:00,101.55,101.55,101.53,101.535,160899999.0
2007-07-10 12:59:00,101.54,101.57,101.53,101.57,996599997.0
2007-07-10 13:00:00,101.56,101.58,101.56,101.56,739199996.0
2007-07-10 13:01:00,101.565,101.565,101.54,101.55,208800000.0
2007-07-10 13:02:00,101.55,101.55,101.54,101.54,184000000.0
2007-07-10 13:03:00,101.54,101.56,101.54,101.55,212800000.0
2007-07-10 13:04:00,101.55,101.56,101.55,101.55,665599998.0
2007-07-10 13:05:00,101.55,101.57,101.55,101.57,594300007.0
2007-07-10 13:06:00,101.56,101.57,101.54,101.54,404999992.0
2007-07-10 13:07:00,101.55,101.58,101.55,101.58,207599998.0
2007-07-10 13:08:00,101.58,101.58,101.56,101.56,60800000.0
2007-07-10 13:09:00,101.56,101.58,101.56,101.565,203999999.0
2007-07-10 13:10:00,101.565,101.57,101.55,101.55,358199999.0
2007-07-10 13:11:00,101.56,101.56,101.56,101.56,140700000.0
2007-07-10 13:12:00,101.56,101.57,101.56,101.57,294299997.0
2007-07-10 13:13:00,101.57,101.57,101.56,101.56,313900002.0
2007-07-10 13:14:00,101.57,101.57,101.54,101.54,687000008.0
2007-07-10 13:15:00,101.56,101.56,101.55,101.56,188000000.0
2007-07-10 13:16:00,101.56,101.56,101.54,101.56,1059400004.0
2007-07-10 13:17:00,101.56,101.57,101.55,101.57,134900000.0
2007-07-10 13:18:00,101.57,101.57,101.56,101.57,142300000.0
2007-07-10 13:19:00,101.56,101.57,101.56,101.56,639599992.0
2007-07-10 13:20:00,101.56,101.57,101.56,101.57,248699998.0
2007-07-10 13:21:00,101.57,101.58,101.56,101.58,275200000.0
2007-07-10 13:22:00,101.59,101.59,101.57,101.58,757299996.0
2007-07-10 13:23:00,101.58,101.59,101.57,101.59,237400000.0
2007-07-10 13:24:00,101.59,101.6,101.575,101.58,150400000.0
2007-07-10 13:25:00,101.57,101.58,101.57,101.57,325899998.0
2007-07-10 13:26:00,101.57,101.58,101.56,101.58,479200000.0
2007-07-10 13:27:00,101.58,101.59,101.56,101.565,188799999.0
2007-07-10 13:28:00,101.57,101.58,101.555,101.57,692700010.0
2007-07-10 13:29:00,101.57,101.57,101.54,101.55,670799999.0
2007-07-10 13:30:00,101.545,101.55,101.52,101.53,979199993.0
2007-07-10 13:31:00,101.53,101.55,101.53,101.54,176800000.0
2007-07-10 13:32:00,101.54,101.55,101.52,101.53,1111299996.0
2007-07-10 13:33:00,101.535,101.57,101.535,101.56,1151500001.0
2007-07-10 13:34:00,101.56,101.57,101.54,101.56,757799994.0
2007-07-10 13:35:00,101.57,101.58,101.56,101.57,575999998.0
2007-07-10 13:36:00,101.57,101.57,101.55,101.55,216800000.0
2007-07-10 13:37:00,101.55,101.55,101.52,101.53,669699998.0
2007-07-10 13:38:00,101.52,101.55,101.52,101.55,804999983.0
2007-07-10 13:39:00,101.55,101.55,101.52,101.53,259100001.0
2007-07-10 13:40:00,101.52,101.52,101.52,101.52,15200000.0
2007-07-10 13:41:00,101.5,101.51,101.44,101.45,204099996.0
2007-07-10 13:42:00,101.46,101.48,101.45,101.48,204099996.0
2007-07-10 13:43:00,101.49,101.49,101.48,101.49,204099996.0
2007-07-10 13:44:00,101.49,101.53,101.49,101.53,1890399985.0
2007-07-10 13:45:00,101.53,101.57,101.53,101.55,1690200017.0
2007-07-10 13:46:00,101.55,101.57,101.51,101.51,615100002.0
2007-07-10 13:47:00,101.53,101.57,101.53,101.56,615100002.0
2007-07-10 13:48:00,101.55,101.56,101.53,101.55,1417399998.0
2007-07-10 13:49:00,101.55,101.56,101.53,101.53,849700000.0
2007-07-10 13:50:00,101.53,101.54,101.5,101.5,842499995.0
2007-07-10 13:51:00,101.505,101.51,101.49,101.51,561499998.0
2007-07-10 13:52:00,101.5,101.52,101.48,101.52,1146099989.0
2007-07-10 13:53:00,101.52,101.54,101.515,101.53,391799996.0
2007-07-10 13:54:00,101.52,101.55,101.52,101.55,539199988.0
2007-07-10 13:55:00,101.55,101.56,101.53,101.53,1282400001.0
2007-07-10 13:56:00,101.535,101.54,101.51,101.53,1311300002.0
2007-07-10 13:57:00,101.52,101.54,101.52,101.52,324300000.0
2007-07-10 13:58:00,101.52,101.53,101.51,101.52,1107899995.0
2007-07-10 13:59:00,101.52,101.53,101.52,101.52,347200000.0
2007-07-10 14:00:00,101.51,101.53,101.51,101.52,1157599988.0
2007-07-10 14:01:00,101.515,101.53,101.51,101.52,355500008.0
2007-07-10 14:02:00,101.52,101.52,101.47,101.49,820799999.0
2007-07-10 14:03:00,101.49,101.5,101.475,101.485,580799996.0
2007-07-10 14:04:00,101.49,101.51,101.49,101.51,463800000.0
2007-07-10 14:05:00,101.5,101.52,101.49,101.5,958099994.0
2007-07-10 14:06:00,101.5,101.51,101.48,101.48,876499998.0
2007-07-10 14:07:00,101.49,101.52,101.49,101.51,1499699993.0
2007-07-10 14:08:00,101.51,101.52,101.48,101.5,1124199996.0
2007-07-10 14:09:00,101.5,101.5,101.45,101.46,883099999.0
2007-07-10 14:10:00,101.46,101.46,101.4,101.41,1545599998.0
2007-07-10 14:11:00,101.42,101.45,101.42,101.44,1051400004.0
2007-07-10 14:12:00,101.435,101.45,101.42,101.44,1573200006.0
2007-07-10 14:13:00,101.435,101.44,101.41,101.43,1758999988.0
2007-07-10 14:14:00,101.41,101.41,101.38,101.38,1856100012.0
2007-07-10 14:15:00,101.39,101.41,101.37,101.38,1856100012.0
2007-07-10 14:16:00,101.38,101.4,101.36,101.38,1856100012.0
2007-07-10 14:17:00,101.38,101.39,101.34,101.34,1962200010.0
2007-07-10 14:18:00,101.34,101.36,101.31,101.35,1969900003.0
2007-07-10 14:19:00,101.33,101.38,101.33,101.38,1587699994.0
2007-07-10 14:20:00,101.38,101.44,101.38,101.44,1587699994.0
2007-07-10 14:21:00,101.44,101.44,101.4,101.43,1849899998.0
2007-07-10 14:22:00,101.43,101.44,101.4,101.43,1526700005.0
2007-07-10 14:23:00,101.43,101.45,101.41,101.43,1726999999.0
2007-07-10 14:24:00,101.43,101.43,101.415,101.43,760499996.0
2007-07-10 14:25:00,101.43,101.43,101.41,101.43,870999999.0
2007-07-10 14:26:00,101.43,101.43,101.39,101.4,1324599993.0
2007-07-10 14:27:00,101.4,101.41,101.39,101.4,1887399994.0
2007-07-10 14:28:00,101.38,101.4,101.35,101.37,1735499999.0
2007-07-10 14:29:00,101.36,101.38,101.36,101.36,1735499999.0
2007-07-10 14:30:00,101.35,101.4,101.35,101.39,1735499999.0
2007-07-10 14:31:00,101.39,101.42,101.39,101.39,1735499999.0
2007-07-10 14:32:00,101.39,101.4,101.37,101.385,1274999998.0
2007-07-10 14:33:00,101.4,101.41,101.38,101.41,629100003.0
2007-07-10 14:34:00,101.4,101.41,101.39,101.4,426100000.0
2007-07-10 14:35:00,101.4,101.41,101.38,101.4,1134699999.0
2007-07-10 14:36:00,101.39,101.4,101.38,101.4,1101299997.0
2007-07-10 14:37:00,101.39,101.4,101.38,101.39,1454000011.0
2007-07-10 14:38:00,101.39,101.41,101.39,101.4,713199996.0
2007-07-10 14:39:00,101.4,101.42,101.38,101.39,1563099998.0
2007-07-10 14:40:00,101.39,101.39,101.37,101.38,670200000.0
2007-07-10 14:41:00,101.38,101.39,101.37,101.37,965599997.0
2007-07-10 14:42:00,101.37,101.39,101.37,101.38,1001099994.0
2007-07-10 14:43:00,101.38,101.39,101.36,101.39,755900002.0
2007-07-10 14:44:00,101.39,101.41,101.38,101.39,985500000.0
2007-07-10 14:45:00,101.39,101.41,101.39,101.4,699999997.0
2007-07-10 14:46:00,101.4,101.4,101.39,101.4,766899994.0
2007-07-10 14:47:00,101.4,101.405,101.37,101.37,1225099990.0
2007-07-10 14:48:00,101.38,101.39,101.35,101.35,1493099997.0
2007-07-10 14:49:00,101.35,101.36,101.34,101.35,1262999998.0
2007-07-10 14:50:00,101.35,101.35,101.31,101.325,2042200008.0
2007-07-10 14:51:00,101.325,101.34,101.32,101.33,1635099996.0
2007-07-10 14:52:00,101.33,101.35,101.32,101.34,566400000.0
2007-07-10 14:53:00,101.34,101.36,101.33,101.35,493700001.0
2007-07-10 14:54:00,101.35,101.35,101.34,101.35,530300002.0
2007-07-10 14:55:00,101.35,101.37,101.34,101.355,1029200002.0
2007-07-10 14:56:00,101.355,101.36,101.34,101.36,1099700002.0
2007-07-10 14:57:00,101.33,101.34,101.31,101.31,2045400005.0
2007-07-10 14:58:00,101.33,101.33,101.285,101.3,2045400005.0
2007-07-10 14:59:00,101.3,101.3,101.24,101.26,1677700002.0
2007-07-10 15:00:00,101.26,101.28,101.26,101.26,670399999.0
2007-07-10 15:01:00,101.26,101.27,101.25,101.27,533599997.0
2007-07-10 15:02:00,101.27,101.3,101.26,101.27,939500003.0
2007-07-10 15:03:00,101.27,101.29,101.26,101.27,853900006.0
2007-07-10 15:04:00,101.27,101.28,101.26,101.26,409599999.0
2007-07-10 15:05:00,101.27,101.28,101.24,101.28,1428599998.0
2007-07-10 15:06:00,101.28,101.29,101.28,101.28,472799996.0
2007-07-10 15:07:00,101.28,101.29,101.275,101.28,624199996.0
2007-07-10 15:08:00,101.28,101.31,101.28,101.31,1478600001.0
2007-07-10 15:09:00,101.31,101.31,101.29,101.3,1203599997.0
2007-07-10 15:10:00,101.3,101.33,101.29,101.33,1538999993.0
2007-07-10 15:11:00,101.33,101.35,101.33,101.35,1624199987.0
2007-07-10 15:12:00,101.35,101.37,101.34,101.35,1089800002.0
2007-07-10 15:13:00,101.35,101.36,101.32,101.335,1524299994.0
2007-07-10 15:14:00,101.34,101.35,101.32,101.32,1485799991.0
2007-07-10 15:15:00,101.35,101.37,101.33,101.35,1485799991.0
2007-07-10 15:16:00,101.35,101.37,101.335,101.36,1485799991.0
2007-07-10 15:17:00,101.37,101.43,101.36,101.43,2076499999.0
2007-07-10 15:18:00,101.43,101.45,101.4,101.4,1527299994.0
2007-07-10 15:19:00,101.4,101.41,101.38,101.39,1154199994.0
2007-07-10 15:20:00,101.39,101.4,101.37,101.39,1718799978.0
2007-07-10 15:21:00,101.38,101.4,101.32,101.33,2110100006.0
2007-07-10 15:22:00,101.34,101.36,101.29,101.295,2110100006.0
2007-07-10 15:23:00,101.29,101.3,101.265,101.28,1647000004.0
2007-07-10 15:24:00,101.275,101.32,101.26,101.31,1974300004.0
2007-07-10 15:25:00,101.32,101.32,101.28,101.29,1365400006.0
2007-07-10 15:26:00,101.29,101.3,101.27,101.28,1154799985.0
2007-07-10 15:27:00,101.28,101.28,101.24,101.25,1961999996.0
2007-07-10 15:28:00,101.26,101.28,101.25,101.27,1455400007.0
2007-07-10 15:29:00,101.28,101.29,101.26,101.27,1635299996.0
2007-07-10 15:30:00,101.27,101.3,101.27,101.29,1669899988.0
2007-07-10 15:31:00,101.29,101.32,101.26,101.27,1031999999.0
2007-07-10 15:32:00,101.26,101.31,101.26,101.31,1081500000.0
2007-07-10 15:33:00,101.31,101.35,101.3,101.34,954500003.0
2007-07-10 15:34:00,101.325,101.38,101.32,101.365,1030899996.0
2007-07-10 15:35:00,101.37,101.37,101.29,101.29,1879600011.0
2007-07-10 15:36:00,101.3,101.33,101.295,101.325,1879600011.0
2007-07-10 15:37:00,101.33,101.33,101.285,101.3,1954800006.0
2007-07-10 15:38:00,101.3,101.33,101.28,101.33,1225100004.0
2007-07-10 15:39:00,101.33,101.34,101.31,101.32,726699998.0
2007-07-10 15:40:00,101.32,101.33,101.29,101.3,1186099998.0
2007-07-10 15:41:00,101.31,101.31,101.27,101.3,1536400008.0
2007-07-10 15:42:00,101.29,101.3,101.26,101.275,1728599992.0
2007-07-10 15:43:00,101.28,101.3,101.27,101.27,514299998.0
2007-07-10 15:44:00,101.26,101.29,101.25,101.28,1492999994.0
2007-07-10 15:45:00,101.28,101.3,101.27,101.275,1492999994.0
2007-07-10 15:46:00,101.29,101.3,101.27,101.29,1900000004.0
2007-07-10 15:47:00,101.28,101.29,101.25,101.25,1488499997.0
2007-07-10 15:48:00,101.26,101.27,101.25,101.26,1488499997.0
2007-07-10 15:49:00,101.27,101.28,101.25,101.26,1488499997.0
2007-07-10 15:50:00,101.26,101.28,101.24,101.28,1488499997.0
2007-07-10 15:51:00,101.27,101.28,101.235,101.25,1806400002.0
2007-07-10 15:52:00,101.25,101.33,101.25,101.3,1540100000.0
2007-07-10 15:53:00,101.3,101.32,101.28,101.31,1014799998.0
2007-07-10 15:54:00,101.3,101.34,101.29,101.32,935899999.0
2007-07-10 15:55:00,101.34,101.36,101.325,101.34,935899999.0
2007-07-10 15:56:00,101.34,101.37,101.34,101.34,1978499986.0
2007-07-10 15:57:00,101.38,101.39,101.355,101.385,1978499986.0
2007-07-10 15:58:00,101.385,101.4,101.35,101.385,1767899998.0
2007-07-10 15:59:00,101.385,101.39,101.34,101.34,1127099999.0
2007-07-10 16:00:00,101.34,101.36,101.33,101.335,1307899996.0
2007-07-10 16:01:00,101.34,101.38,101.335,101.38,1201399996.0
2007-07-10 16:02:00,101.38,101.38,101.33,101.34,1452000007.0
2007-07-10 16:03:00,101.34,101.34,101.3,101.33,1364099995.0
2007-07-10 16:04:00,101.33,101.34,101.31,101.33,1431600006.0
2007-07-10 16:05:00,101.33,101.345,101.32,101.34,875499997.0
2007-07-10 16:06:00,101.335,101.35,101.32,101.33,633899995.0
2007-07-10 16:07:00,101.33,101.34,101.31,101.32,1765500010.0
2007-07-10 16:08:00,101.32,101.32,101.28,101.295,1809400007.0
2007-07-10 16:09:00,101.3,101.33,101.295,101.32,1370199997.0
2007-07-10 16:10:00,101.32,101.34,101.3,101.33,1669999997.0
2007-07-10 16:11:00,101.335,101.36,101.32,101.33,1669999997.0
2007-07-10 16:12:00,101.34,101.35,101.33,101.33,1510399995.0
2007-07-10 16:13:00,101.33,101.35,101.32,101.34,412699996.0
2007-07-10 16:14:00,101.33,101.34,101.3,101.32,1801499997.0
2007-07-10 16:15:00,101.31,101.32,101.27,101.27,1158299995.0
2007-07-10 16:16:00,101.275,101.315,101.275,101.31,1213700001.0
2007-07-10 16:17:00,101.31,101.32,101.3,101.32,1681999988.0
2007-07-10 16:18:00,101.32,101.35,101.32,101.33,1681999988.0
2007-07-10 16:19:00,101.33,101.34,101.31,101.32,482700000.0
2007-07-10 16:20:00,101.32,101.34,101.31,101.34,950199993.0
2007-07-10 16:21:00,101.34,101.36,101.32,101.35,950199993.0
2007-07-10 16:22:00,101.345,101.35,101.32,101.33,683599997.0
2007-07-10 16:23:00,101.33,101.36,101.33,101.34,473299999.0
2007-07-10 16:24:00,101.34,101.35,101.32,101.34,461099998.0
2007-07-10 16:25:00,101.35,101.36,101.32,101.34,1948300003.0
2007-07-10 16:26:00,101.34,101.34,101.31,101.32,1507700000.0
2007-07-10 16:27:00,101.32,101.33,101.31,101.32,1607199997.0
2007-07-10 16:28:00,101.32,101.32,101.3,101.31,942400007.0
2007-07-10 16:29:00,101.305,101.32,101.3,101.305,700600007.0
2007-07-10 16:30:00,101.3,101.32,101.3,101.32,2056400027.0
2007-07-10 16:31:00,101.32,101.335,101.31,101.33,1241900000.0
2007-07-10 16:32:00,101.33,101.41,101.32,101.41,1366800000.0
2007-07-10 16:33:00,101.4,101.41,101.31,101.37,1950500016.0
2007-07-10 16:34:00,101.36,101.39,101.35,101.39,1950500016.0
2007-07-10 16:35:00,101.41,101.42,101.36,101.37,1950500016.0
2007-07-10 16:36:00,101.37,101.41,101.35,101.405,2142899995.0
2007-07-10 16:37:00,101.41,101.43,101.38,101.41,1670200000.0
2007-07-10 16:38:00,101.41,101.42,101.38,101.39,1609800000.0
2007-07-10 16:39:00,101.38,101.4,101.33,101.36,1609800000.0
2007-07-10 16:40:00,101.37,101.38,101.34,101.35,1609800000.0
2007-07-10 16:41:00,101.35,101.35,101.3,101.32,976500000.0
2007-07-10 16:42:00,101.32,101.345,101.32,101.32,1179799999.0
2007-07-10 16:43:00,101.32,101.34,101.3,101.315,1454599993.0
2007-07-10 16:44:00,101.32,101.34,101.31,101.32,1377199994.0
2007-07-10 16:45:00,101.32,101.34,101.22,101.23,2083399986.0
2007-07-10 16:46:00,101.23,101.25,101.15,101.16,1481800002.0
2007-07-10 16:47:00,101.16,101.18,101.15,101.165,1301000002.0
2007-07-10 16:48:00,101.16,101.18,101.12,101.18,2038800002.0
2007-07-10 16:49:00,101.16,101.18,101.14,101.17,1791700002.0
2007-07-10 16:50:00,101.18,101.21,101.17,101.2,1791700002.0
2007-07-10 16:51:00,101.19,101.23,101.18,101.18,1807200008.0
2007-07-10 16:52:00,101.19,101.19,101.15,101.165,1916700004.0
2007-07-10 16:53:00,101.16,101.18,101.14,101.18,2068900023.0
2007-07-10 16:54:00,101.175,101.2,101.17,101.19,2068900023.0
2007-07-10 16:55:00,101.17,101.21,101.14,101.17,1944600004.0
2007-07-10 16:56:00,101.18,101.18,101.12,101.14,1944600004.0
2007-07-10 16:57:00,101.14,101.19,101.14,101.19,1069599994.0
2007-07-10 16:58:00,101.19,101.19,101.135,101.15,1495400001.0
2007-07-10 16:59:00,101.15,101.17,101.085,101.09,1843000008.0
2007-07-10 17:00:00,101.09,101.11,101.07,101.1,1103400000.0
2007-07-10 17:01:00,101.1,101.14,101.09,101.12,1558400001.0
2007-07-10 17:02:00,101.12,101.12,101.1,101.12,739000004.0
2007-07-10 17:03:00,101.11,101.13,101.1,101.13,854899991.0
2007-07-10 17:04:00,101.13,101.15,101.11,101.12,394399998.0
2007-07-10 17:05:00,101.12,101.14,101.09,101.11,869799991.0
2007-07-10 17:06:00,101.12,101.14,101.11,101.14,383899998.0
2007-07-10 17:07:00,101.14,101.15,101.11,101.14,549599997.0
2007-07-10 17:08:00,101.14,101.16,101.1,101.145,1190400006.0
2007-07-10 17:09:00,101.15,101.16,101.13,101.15,761299999.0
2007-07-10 17:10:00,101.15,101.16,101.12,101.13,796300001.0
2007-07-10 17:11:00,101.13,101.15,101.12,101.15,692700004.0
2007-07-10 17:12:00,101.13,101.17,101.13,101.16,513900000.0
2007-07-10 17:13:00,101.16,101.16,101.14,101.16,477600000.0
2007-07-10 17:14:00,101.16,101.2,101.13,101.18,1390699996.0
2007-07-10 17:15:00,101.185,101.19,101.17,101.18,1038800008.0
2007-07-10 17:16:00,101.17,101.21,101.17,101.19,1709100005.0
2007-07-10 17:17:00,101.185,101.21,101.17,101.185,1709100005.0
2007-07-10 17:18:00,101.17,101.2,101.16,101.2,1682699998.0
2007-07-10 17:19:00,101.195,101.2,101.16,101.16,1682699998.0
2007-07-10 17:20:00,101.17,101.2,101.17,101.2,1228099997.0
2007-07-10 17:21:00,101.2,101.21,101.19,101.2,600200000.0
2007-07-10 17:22:00,101.2,101.205,101.16,101.19,1357699997.0
2007-07-10 17:23:00,101.19,101.2,101.18,101.185,596300002.0
2007-07-10 17:24:00,101.185,101.19,101.16,101.17,1183200007.0
2007-07-10 17:25:00,101.17,101.18,101.14,101.17,1616200015.0
2007-07-10 17:26:00,101.175,101.19,101.16,101.19,545500002.0
2007-07-10 17:27:00,101.18,101.185,101.16,101.185,1737500034.0
2007-07-10 17:28:00,101.185,101.19,101.16,101.16,1596099999.0
2007-07-10 17:29:00,101.16,101.18,101.16,101.16,1287400000.0
2007-07-10 17:30:00,101.17,101.18,101.16,101.18,727999999.0
2007-07-10 17:31:00,101.17,101.17,101.15,101.16,586599995.0
2007-07-10 17:32:00,101.16,101.175,101.16,101.16,543000001.0
2007-07-10 17:33:00,101.17,101.17,101.13,101.15,810499996.0
2007-07-10 17:34:00,101.15,101.17,101.14,101.15,1142799987.0
2007-07-10 17:35:00,101.16,101.17,101.14,101.15,916500000.0
2007-07-10 17:36:00,101.145,101.18,101.145,101.16,634600000.0
2007-07-10 17:37:00,101.16,101.17,101.14,101.16,403500000.0
2007-07-10 17:38:00,101.16,101.18,101.16,101.17,341900000.0
2007-07-10 17:39:00,101.17,101.18,101.16,101.18,550400004.0
2007-07-10 17:40:00,101.18,101.195,101.18,101.185,562399998.0
2007-07-10 17:41:00,101.185,101.19,101.165,101.18,721300001.0
2007-07-10 17:42:00,101.18,101.2,101.18,101.2,252200000.0
2007-07-10 17:43:00,101.2,101.215,101.195,101.215,1134600010.0
2007-07-10 17:44:00,101.215,101.22,101.19,101.2,838399997.0
2007-07-10 17:45:00,101.2,101.22,101.19,101.22,372199999.0
2007-07-10 17:46:00,101.22,101.22,101.2,101.2,598100001.0
2007-07-10 17:47:00,101.21,101.22,101.2,101.215,386999996.0
2007-07-10 17:48:00,101.215,101.23,101.21,101.22,1065300004.0
2007-07-10 17:49:00,101.22,101.22,101.2,101.215,134400000.0
2007-07-10 17:50:00,101.2,101.22,101.2,101.21,511900000.0
2007-07-10 17:51:00,101.21,101.21,101.2,101.2,265600000.0
2007-07-10 17:52:00,101.2,101.21,101.18,101.2,839600002.0
2007-07-10 17:53:00,101.195,101.21,101.18,101.18,420900005.0
2007-07-10 17:54:00,101.19,101.2,101.18,101.2,289900004.0
2007-07-10 17:55:00,101.195,101.21,101.19,101.2,286199995.0
2007-07-10 17:56:00,101.2,101.2,101.18,101.19,644000000.0
2007-07-10 17:57:00,101.19,101.21,101.18,101.18,607699997.0
2007-07-10 17:58:00,101.19,101.2,101.17,101.19,751699999.0
2007-07-10 17:59:00,101.21,101.21,101.17,101.18,737900000.0
2007-07-10 18:00:00,101.17,101.205,101.17,101.18,984800002.0
2007-07-10 18:01:00,101.19,101.19,101.17,101.18,318399999.0
2007-07-10 18:02:00,101.18,101.19,101.17,101.17,246200000.0
2007-07-10 18:03:00,101.17,101.18,101.16,101.16,189499999.0
2007-07-10 18:04:00,101.18,101.18,101.16,101.17,371899999.0
2007-07-10 18:05:00,101.165,101.19,101.15,101.185,386300000.0
2007-07-10 18:06:00,101.185,101.185,101.16,101.18,333799998.0
2007-07-10 18:07:00,101.18,101.185,101.17,101.17,164700000.0
2007-07-10 18:08:00,101.17,101.18,101.16,101.17,277699996.0
2007-07-10 18:09:00,101.17,101.18,101.17,101.18,227399999.0
2007-07-10 18:10:00,101.18,101.18,101.17,101.18,306000005.0
2007-07-10 18:11:00,101.18,101.2,101.17,101.18,271200000.0
2007-07-10 18:12:00,101.185,101.185,101.16,101.18,727899997.0
2007-07-10 18:13:00,101.18,101.185,101.17,101.18,389600000.0
2007-07-10 18:14:00,101.18,101.19,101.17,101.19,854499998.0
2007-07-10 18:15:00,101.19,101.205,101.18,101.18,1093799993.0
2007-07-10 18:16:00,101.18,101.2,101.17,101.19,376799998.0
2007-07-10 18:17:00,101.19,101.19,101.17,101.185,1484600011.0
2007-07-10 18:18:00,101.19,101.2,101.19,101.19,545600000.0
2007-07-10 18:19:00,101.2,101.205,101.19,101.2,149600000.0
2007-07-10 18:20:00,101.2,101.22,101.2,101.22,231200000.0
2007-07-10 18:21:00,101.22,101.23,101.2,101.21,380499999.0
2007-07-10 18:22:00,101.21,101.22,101.2,101.22,286500001.0
2007-07-10 18:23:00,101.22,101.23,101.2,101.21,234799999.0
2007-07-10 18:24:00,101.21,101.22,101.21,101.22,12800000.0
2007-07-10 18:25:00,101.22,101.225,101.21,101.225,134400000.0
2007-07-10 18:26:00,101.225,101.23,101.21,101.22,251499997.0
2007-07-10 18:27:00,101.22,101.22,101.195,101.195,286899999.0
2007-07-10 18:28:00,101.19,101.215,101.19,101.21,153600002.0
2007-07-10 18:29:00,101.2,101.21,101.2,101.2,254399997.0
2007-07-10 18:30:00,101.19,101.22,101.19,101.21,539800000.0
2007-07-10 18:31:00,101.215,101.22,101.2,101.21,408699998.0
2007-07-10 18:32:00,101.215,101.22,101.2,101.22,187200000.0
2007-07-10 18:33:00,101.21,101.22,101.2,101.2,329300002.0
2007-07-10 18:34:00,101.205,101.22,101.2,101.21,173100000.0
2007-07-10 18:35:00,101.2,101.21,101.2,101.21,175999999.0
2007-07-10 18:36:00,101.21,101.21,101.19,101.21,525900000.0
2007-07-10 18:37:00,101.21,101.22,101.19,101.22,532100009.0
2007-07-10 18:38:00,101.2,101.22,101.19,101.19,477200001.0
2007-07-10 18:39:00,101.19,101.22,101.19,101.22,232000000.0
2007-07-10 18:40:00,101.21,101.22,101.2,101.22,236200000.0
2007-07-10 18:41:00,101.22,101.22,101.21,101.21,231199999.0
2007-07-10 18:42:00,101.21,101.22,101.2,101.2,146399999.0
2007-07-10 18:43:00,101.205,101.22,101.2,101.2,398300006.0
2007-07-10 18:44:00,101.215,101.22,101.2,101.205,297599999.0
2007-07-10 18:45:00,101.205,101.21,101.2,101.21,164700000.0
2007-07-10 18:46:00,101.21,101.22,101.2,101.215,365399996.0
2007-07-10 18:47:00,101.21,101.22,101.2,101.2,422900010.0
2007-07-10 18:48:00,101.21,101.21,101.19,101.21,394600001.0
2007-07-10 18:49:00,101.21,101.22,101.21,101.22,42400000.0
2007-07-10 18:50:00,101.22,101.24,101.22,101.23,170400000.0
2007-07-10 18:51:00,101.23,101.24,101.23,101.23,242400000.0
2007-07-10 18:52:00,101.24,101.24,101.23,101.23,115200000.0
2007-07-10 18:53:00,101.23,101.24,101.23,101.23,132000000.0
2007-07-10 18:54:00,101.24,101.25,101.23,101.25,120800000.0
2007-07-10 18:55:00,101.25,101.27,101.25,101.26,383300004.0
2007-07-10 18:56:00,101.27,101.27,101.25,101.26,268800000.0
2007-07-10 18:57:00,101.27,101.27,101.25,101.26,374400002.0
2007-07-10 18:58:00,101.255,101.27,101.24,101.26,387299996.0
2007-07-10 18:59:00,101.26,101.27,101.26,101.26,236800000.0
2007-07-10 19:00:00,101.27,101.28,101.25,101.25,543999999.0
2007-07-10 19:01:00,101.25,101.28,101.24,101.27,1236199990.0
2007-07-10 19:02:00,101.27,101.27,101.235,101.24,1167100000.0
2007-07-10 19:03:00,101.24,101.24,101.2,101.23,1184699999.0
2007-07-10 19:04:00,101.23,101.25,101.215,101.24,806399999.0
2007-07-10 19:05:00,101.23,101.23,101.2,101.21,1123699996.0
2007-07-10 19:06:00,101.22,101.24,101.21,101.22,962599985.0
2007-07-10 19:07:00,101.23,101.26,101.22,101.25,897800002.0
2007-07-10 19:08:00,101.25,101.26,101.22,101.24,1076900000.0
2007-07-10 19:09:00,101.24,101.26,101.22,101.24,1839299993.0
2007-07-10 19:10:00,101.24,101.26,101.23,101.23,1261199995.0
2007-07-10 19:11:00,101.235,101.25,101.23,101.25,951200002.0
2007-07-10 19:12:00,101.25,101.25,101.23,101.23,415799999.0
2007-07-10 19:13:00,101.235,101.25,101.23,101.24,803299992.0
2007-07-10 19:14:00,101.24,101.25,101.24,101.25,393599996.0
2007-07-10 19:15:00,101.25,101.25,101.24,101.24,181600000.0
2007-07-10 19:16:00,101.23,101.25,101.23,101.25,549599998.0
2007-07-10 19:17:00,101.26,101.26,101.23,101.23,945399998.0
2007-07-10 19:18:00,101.23,101.24,101.23,101.23,385400001.0
2007-07-10 19:19:00,101.23,101.24,101.23,101.24,116800000.0
2007-07-10 19:20:00,101.235,101.26,101.23,101.24,545600000.0
2007-07-10 19:21:00,101.24,101.27,101.23,101.24,1286499993.0
2007-07-10 19:22:00,101.24,101.28,101.24,101.28,791199999.0
2007-07-10 19:23:00,101.28,101.29,101.26,101.28,780799999.0
2007-07-10 19:24:00,101.285,101.285,101.27,101.28,520000000.0
2007-07-10 19:25:00,101.28,101.295,101.27,101.29,674100007.0
2007-07-10 19:26:00,101.285,101.29,101.27,101.28,552600001.0
2007-07-10 19:27:00,101.28,101.295,101.27,101.275,919700011.0
2007-07-10 19:28:00,101.27,101.28,101.26,101.26,691800004.0
2007-07-10 19:29:00,101.27,101.28,101.26,101.28,263599999.0
2007-07-10 19:30:00,101.28,101.28,101.27,101.275,128400002.0
2007-07-10 19:31:00,101.28,101.3,101.26,101.285,809300000.0
2007-07-10 19:32:00,101.28,101.28,101.24,101.245,1761199991.0
2007-07-10 19:33:00,101.25,101.25,101.23,101.25,877800011.0
2007-07-10 19:34:00,101.24,101.26,101.24,101.26,173100001.0
2007-07-10 19:35:00,101.26,101.28,101.26,101.27,233900000.0
2007-07-10 19:36:00,101.27,101.285,101.25,101.27,649400008.0
2007-07-10 19:37:00,101.27,101.29,101.26,101.28,664900003.0
2007-07-10 19:38:00,101.28,101.305,101.28,101.285,766000000.0
2007-07-10 19:39:00,101.28,101.295,101.27,101.27,801700006.0
2007-07-10 19:40:00,101.29,101.3,101.27,101.28,707499998.0
2007-07-10 19:41:00,101.27,101.29,101.27,101.29,325099999.0
2007-07-10 19:42:00,101.285,101.285,101.27,101.285,208000000.0
2007-07-10 19:43:00,101.28,101.29,101.28,101.29,135200000.0
2007-07-10 19:44:00,101.29,101.3,101.28,101.285,534999993.0
2007-07-10 19:45:00,101.285,101.3,101.26,101.28,643699995.0
2007-07-10 19:46:00,101.28,101.28,101.25,101.27,913099999.0
2007-07-10 19:47:00,101.27,101.27,101.23,101.25,1286599999.0
2007-07-10 19:48:00,101.25,101.26,101.23,101.24,533599999.0
2007-07-10 19:49:00,101.24,101.26,101.22,101.23,537599993.0
2007-07-10 19:50:00,101.23,101.23,101.2,101.22,645300001.0
2007-07-10 19:51:00,101.215,101.24,101.21,101.225,694800003.0
2007-07-10 19:52:00,101.23,101.24,101.21,101.225,1096799996.0
2007-07-10 19:53:00,101.23,101.24,101.21,101.23,814200001.0
2007-07-10 19:54:00,101.23,101.25,101.23,101.25,568800000.0
2007-07-10 19:55:00,101.25,101.26,101.24,101.24,857299997.0
2007-07-10 19:56:00,101.24,101.25,101.23,101.24,786299998.0
2007-07-10 19:57:00,101.24,101.245,101.225,101.23,488699993.0
2007-07-10 19:58:00,101.235,101.26,101.23,101.25,595300004.0
2007-07-10 19:59:00,101.25,101.25,101.23,101.24,715599999.0
2007-07-10 20:00:00,101.24,101.27,101.23,101.25,685999998.0
2007-07-10 20:01:00,101.25,101.27,101.24,101.26,1548899993.0
2007-07-10 20:02:00,101.255,101.27,101.235,101.25,988799997.0
2007-07-10 20:03:00,101.255,101.26,101.23,101.24,1001199996.0
2007-07-10 20:04:00,101.24,101.25,101.22,101.24,819299995.0
2007-07-10 20:05:00,101.24,101.26,101.23,101.25,1086899998.0
2007-07-10 20:06:00,101.25,101.27,101.24,101.26,855400009.0
2007-07-10 20:07:00,101.26,101.28,101.26,101.28,433599998.0
2007-07-10 20:08:00,101.27,101.28,101.26,101.26,332600000.0
2007-07-10 20:09:00,101.26,101.265,101.25,101.25,484700002.0
2007-07-10 20:10:00,101.26,101.28,101.24,101.28,736100006.0
2007-07-10 20:11:00,101.28,101.28,101.25,101.26,809699999.0
2007-07-10 20:12:00,101.255,101.27,101.25,101.26,597999999.0
2007-07-10 20:13:00,101.26,101.265,101.24,101.255,616500000.0
2007-07-10 20:14:00,101.26,101.27,101.25,101.25,269599998.0
2007-07-10 20:15:00,101.26,101.275,101.26,101.27,393399999.0
2007-07-10 20:16:00,101.27,101.27,101.26,101.26,176799998.0
2007-07-10 20:17:00,101.26,101.26,101.26,101.26,92000000.0
2007-07-10 20:18:00,101.265,101.265,101.25,101.265,139600004.0
2007-07-10 20:19:00,101.26,101.29,101.25,101.26,688300000.0
2007-07-10 20:20:00,101.25,101.265,101.25,101.265,447400010.0
2007-07-10 20:21:00,101.27,101.27,101.25,101.27,331399999.0
2007-07-10 20:22:00,101.27,101.28,101.24,101.25,850299997.0
2007-07-10 20:23:00,101.25,101.26,101.22,101.24,1012800000.0
2007-07-10 20:24:00,101.24,101.25,101.23,101.25,301399996.0
2007-07-10 20:25:00,101.26,101.27,101.255,101.26,127200000.0
2007-07-10 20:26:00,101.26,101.265,101.25,101.25,191899997.0
2007-07-10 20:27:00,101.26,101.27,101.26,101.27,80799997.0
2007-07-10 20:28:00,101.27,101.28,101.27,101.28,40000000.0
2007-07-10 20:29:00,101.275,101.28,101.25,101.26,271200001.0
2007-07-10 20:30:00,101.265,101.265,101.24,101.26,371700001.0
2007-07-10 20:31:00,101.26,101.26,101.25,101.25,368799999.0
2007-07-10 20:32:00,101.25,101.255,101.24,101.25,186399998.0
2007-07-10 20:33:00,101.25,101.25,101.25,101.25,156600000.0
2007-07-10 20:34:00,101.26,101.26,101.25,101.26,361899997.0
2007-07-10 20:35:00,101.25,101.29,101.25,101.28,801700002.0
2007-07-10 20:36:00,101.28,101.29,101.26,101.26,672800000.0
2007-07-10 20:37:00,101.26,101.275,101.26,101.27,121100000.0
2007-07-10 20:38:00,101.265,101.265,101.24,101.26,406699999.0
2007-07-10 20:39:00,101.255,101.26,101.24,101.25,193899999.0
2007-07-10 20:40:00,101.255,101.255,101.24,101.24,300600002.0
2007-07-10 20:41:00,101.23,101.24,101.23,101.23,427200000.0
2007-07-10 20:42:00,101.23,101.23,101.22,101.225,372600002.0
2007-07-10 20:43:00,101.22,101.24,101.21,101.23,882200001.0
2007-07-10 20:44:00,101.23,101.25,101.22,101.25,407000002.0
2007-07-10 20:45:00,101.245,101.26,101.23,101.245,1016600003.0
2007-07-10 20:46:00,101.25,101.255,101.25,101.25,136800000.0
2007-07-10 20:47:00,101.255,101.275,101.25,101.25,579200000.0
2007-07-10 20:48:00,101.25,101.25,101.23,101.23,406400000.0
2007-07-10 20:49:00,101.23,101.24,101.21,101.22,713599999.0
2007-07-10 20:50:00,101.22,101.25,101.215,101.24,296000000.0
2007-07-10 20:51:00,101.24,101.24,101.23,101.235,406399999.0
2007-07-10 20:52:00,101.24,101.255,101.23,101.255,815200001.0
2007-07-10 20:53:00,101.26,101.26,101.24,101.245,263200000.0
2007-07-10 20:54:00,101.245,101.27,101.24,101.27,321599999.0
2007-07-10 20:55:00,101.27,101.27,101.22,101.23,1314899997.0
2007-07-10 20:56:00,101.23,101.23,101.2,101.225,571000002.0
2007-07-10 20:57:00,101.22,101.225,101.2,101.225,572899997.0
2007-07-10 20:58:00,101.225,101.225,101.19,101.2,1226100007.0
2007-07-10 20:59:00,101.19,101.22,101.19,101.215,1112200002.0
2007-07-10 21:00:00,101.215,101.24,101.21,101.23,768599996.0
2007-07-10 21:01:00,101.23,101.24,101.22,101.23,619300001.0
2007-07-10 21:02:00,101.22,101.23,101.21,101.21,968700000.0
2007-07-10 21:03:00,101.21,101.215,101.19,101.205,496199997.0
2007-07-10 21:04:00,101.205,101.21,101.18,101.2,490199996.0
2007-07-10 21:05:00,101.2,101.2,101.18,101.2,475399999.0
2007-07-10 21:06:00,101.2,101.21,101.18,101.19,624199995.0
2007-07-10 21:07:00,101.19,101.2,101.18,101.2,1584600002.0
2007-07-10 21:08:00,101.2,101.21,101.19,101.21,704699994.0
2007-07-10 21:09:00,101.21,101.24,101.21,101.22,1095100003.0
2007-07-10 21:10:00,101.22,101.24,101.21,101.23,859700001.0
2007-07-10 21:11:00,101.22,101.225,101.18,101.18,799299992.0
2007-07-10 21:12:00,101.19,101.2,101.19,101.2,1012699979.0
2007-07-10 21:13:00,101.2,101.21,101.19,101.2,312799997.0
2007-07-10 21:14:00,101.2,101.22,101.18,101.21,575200003.0
2007-07-10 21:15:00,101.205,101.225,101.2,101.205,789799999.0
2007-07-10 21:16:00,101.205,101.21,101.19,101.2,1010899997.0
2007-07-10 21:17:00,101.21,101.215,101.21,101.21,166799999.0
2007-07-10 21:18:00,101.21,101.23,101.21,101.22,349599997.0
2007-07-10 21:19:00,101.22,101.23,101.2,101.2,440000000.0
2007-07-10 21:20:00,101.2,101.21,101.19,101.2,699100003.0
2007-07-10 21:21:00,101.2,101.22,101.19,101.22,560099997.0
2007-07-10 21:22:00,101.22,101.23,101.22,101.23,181600000.0
2007-07-10 21:23:00,101.23,101.24,101.23,101.24,183099998.0
2007-07-10 21:24:00,101.25,101.26,101.24,101.255,291999999.0
2007-07-10 21:25:00,101.25,101.255,101.24,101.245,388999999.0
2007-07-10 21:26:00,101.245,101.255,101.24,101.255,353600000.0
2007-07-10 21:27:00,101.25,101.255,101.23,101.23,1245100013.0
2007-07-10 21:28:00,101.23,101.23,101.22,101.22,443000002.0
2007-07-10 21:29:00,101.24,101.25,101.23,101.25,366700001.0
2007-07-10 21:30:00,101.25,101.26,101.23,101.24,463199999.0
2007-07-10 21:31:00,101.24,101.24,101.22,101.23,631299995.0
2007-07-10 21:32:00,101.23,101.26,101.23,101.24,890999998.0
2007-07-10 21:33:00,101.24,101.25,101.24,101.24,1061900004.0
2007-07-10 21:34:00,101.24,101.24,101.22,101.23,510599997.0
2007-07-10 21:35:00,101.22,101.23,101.22,101.23,169300000.0
2007-07-10 21:36:00,101.22,101.23,101.21,101.22,412899998.0
2007-07-10 21:37:00,101.22,101.22,101.19,101.21,706200004.0
2007-07-10 21:38:00,101.21,101.22,101.21,101.21,325799998.0
2007-07-10 21:39:00,101.2,101.21,101.19,101.19,440699994.0
2007-07-10 21:40:00,101.19,101.22,101.19,101.22,554499998.0
2007-07-10 21:41:00,101.21,101.22,101.2,101.21,501300000.0
2007-07-10 21:42:00,101.21,101.24,101.2,101.23,406499997.0
2007-07-10 21:43:00,101.23,101.23,101.2,101.2,523499999.0
2007-07-10 21:44:00,101.2,101.21,101.2,101.21,366900007.0
2007-07-10 21:45:00,101.22,101.23,101.19,101.2,713899991.0
2007-07-10 21:46:00,101.2,101.21,101.2,101.21,124800000.0
2007-07-10 21:47:00,101.22,101.22,101.21,101.22,123200000.0
2007-07-10 21:48:00,101.21,101.23,101.21,101.225,552899996.0
2007-07-10 21:49:00,101.23,101.23,101.2,101.2,282400000.0
2007-07-10 21:50:00,101.205,101.24,101.205,101.22,588999996.0
2007-07-10 21:51:00,101.21,101.24,101.21,101.23,368999996.0
2007-07-10 21:52:00,101.225,101.23,101.21,101.215,515999998.0
2007-07-10 21:53:00,101.22,101.24,101.22,101.23,566100004.0
2007-07-10 21:54:00,101.22,101.24,101.22,101.23,365600002.0
2007-07-10 21:55:00,101.24,101.24,101.22,101.23,230999997.0
2007-07-10 21:56:00,101.24,101.24,101.23,101.24,152300000.0
2007-07-10 21:57:00,101.235,101.24,101.21,101.21,558200004.0
2007-07-10 21:58:00,101.215,101.23,101.21,101.22,277600000.0
2007-07-10 21:59:00,101.22,101.22,101.2,101.21,458399994.0
2007-07-10 22:00:00,101.21,101.21,101.18,101.195,303299998.0
2007-07-10 22:01:00,101.2,101.21,101.16,101.17,576500000.0
2007-07-10 22:02:00,101.17,101.18,101.14,101.165,831700001.0
2007-07-10 22:03:00,101.16,101.18,101.14,101.16,554200002.0
2007-07-10 22:04:00,101.17,101.19,101.17,101.18,175200000.0
2007-07-10 22:05:00,101.17,101.2,101.17,101.2,607600000.0
2007-07-10 22:06:00,101.21,101.21,101.175,101.18,156000000.0
2007-07-10 22:07:00,101.18,101.2,101.175,101.19,251200000.0
2007-07-10 22:08:00,101.19,101.2,101.17,101.195,403700000.0
2007-07-10 22:09:00,101.2,101.2,101.17,101.19,680400003.0
2007-07-10 22:10:00,101.19,101.2,101.17,101.18,343999999.0
2007-07-10 22:11:00,101.18,101.19,101.17,101.18,344600000.0
2007-07-10 22:12:00,101.18,101.19,101.17,101.19,268800000.0
2007-07-10 22:13:00,101.19,101.22,101.19,101.22,398399999.0
2007-07-10 22:14:00,101.22,101.22,101.205,101.21,205600000.0
2007-07-10 22:15:00,101.22,101.22,101.21,101.21,502399995.0
2007-07-10 22:16:00,101.22,101.22,101.19,101.205,268399999.0
2007-07-10 22:17:00,101.205,101.21,101.2,101.21,147200000.0
2007-07-10 22:18:00,101.21,101.22,101.19,101.2,195799998.0
2007-07-10 22:19:00,101.2,101.205,101.2,101.205,96799999.0
2007-07-10 22:20:00,101.205,101.21,101.2,101.2,144000000.0
2007-07-10 22:21:00,101.205,101.21,101.19,101.2,310999999.0
2007-07-10 22:22:00,101.21,101.26,101.2,101.25,856199997.0
2007-07-10 22:23:00,101.26,101.26,101.23,101.25,597799998.0
2007-07-10 22:24:00,101.24,101.3,101.24,101.25,840700000.0
2007-07-10 22:25:00,101.25,101.29,101.25,101.265,430999999.0
2007-07-10 22:26:00,101.26,101.28,101.24,101.27,861699997.0
2007-07-10 22:27:00,101.27,101.295,101.24,101.29,1212199994.0
2007-07-10 22:28:00,101.3,101.31,101.27,101.29,1216400001.0
2007-07-10 22:29:00,101.29,101.29,101.25,101.27,825299999.0
2007-07-10 22:30:00,101.28,101.3,101.27,101.29,501699997.0
2007-07-10 22:31:00,101.295,101.295,101.28,101.28,410000001.0
2007-07-10 22:32:00,101.29,101.29,101.275,101.275,228000000.0
2007-07-10 22:33:00,101.275,101.275,101.27,101.27,239200000.0
2007-07-10 22:34:00,101.27,101.3,101.27,101.29,528000000.0
2007-07-10 22:35:00,101.29,101.305,101.285,101.29,230200000.0
2007-07-10 22:36:00,101.295,101.305,101.27,101.305,440699994.0
2007-07-10 22:37:00,101.305,101.32,101.28,101.3,717400002.0
2007-07-10 22:38:00,101.29,101.31,101.29,101.3,352600000.0
2007-07-10 22:39:00,101.29,101.3,101.28,101.3,374600000.0
2007-07-10 22:40:00,101.29,101.32,101.29,101.3,596600002.0
2007-07-10 22:41:00,101.3,101.31,101.28,101.29,248000000.0
2007-07-10 22:42:00,101.29,101.32,101.28,101.295,661399998.0
2007-07-10 22:43:00,101.3,101.31,101.27,101.31,694699998.0
2007-07-10 22:44:00,101.32,101.33,101.305,101.33,371200000.0
2007-07-10 22:45:00,101.33,101.33,101.31,101.31,145600000.0
2007-07-10 22:46:00,101.31,101.31,101.27,101.29,357600000.0
2007-07-10 22:47:00,101.29,101.3,101.27,101.29,560700000.0
2007-07-10 22:48:00,101.285,101.305,101.27,101.3,580500000.0
2007-07-10 22:49:00,101.3,101.31,101.29,101.3,284800000.0
2007-07-10 22:50:00,101.3,101.3,101.25,101.27,828799998.0
2007-07-10 22:51:00,101.27,101.3,101.27,101.28,698800001.0
2007-07-10 22:52:00,101.285,101.29,101.27,101.28,376600000.0
2007-07-10 22:53:00,101.28,101.29,101.27,101.28,444699999.0
2007-07-10 22:54:00,101.28,101.28,101.27,101.28,150400000.0
2007-07-10 22:55:00,101.28,101.29,101.27,101.285,264799998.0
2007-07-10 22:56:00,101.285,101.285,101.26,101.265,457000000.0
2007-07-10 22:57:00,101.265,101.275,101.25,101.27,238500000.0
2007-07-10 22:58:00,101.27,101.27,101.255,101.26,320899999.0
2007-07-10 22:59:00,101.26,101.26,101.23,101.23,248300000.0
2007-07-10 23:00:00,101.24,101.26,101.23,101.25,187899999.0
2007-07-10 23:01:00,101.23,101.25,101.21,101.24,138400000.0
2007-07-10 23:02:00,101.24,101.24,101.2,101.23,415299986.0
2007-07-10 23:03:00,101.21,101.24,101.2,101.2,140699999.0
2007-07-10 23:04:00,101.22,101.24,101.2,101.23,299099997.0
2007-07-10 23:05:00,101.24,101.24,101.2,101.23,218799994.0
2007-07-10 23:06:00,101.22,101.24,101.2,101.21,328600004.0
2007-07-10 23:07:00,101.2,101.24,101.19,101.23,242799997.0
2007-07-10 23:08:00,101.21,101.22,101.2,101.2,71700001.0
2007-07-10 23:09:00,101.22,101.24,101.2,101.21,152099994.0
2007-07-10 23:10:00,101.23,101.23,101.2,101.23,412299981.0
2007-07-10 23:11:00,101.2,101.235,101.2,101.23,170300001.0
2007-07-10 23:12:00,101.23,101.23,101.2,101.22,122900000.0
2007-07-10 23:13:00,101.225,101.235,101.21,101.22,167799999.0
2007-07-10 23:14:00,101.21,101.235,101.21,101.235,116700000.0
2007-07-10 23:15:00,101.23,101.24,101.21,101.23,187900000.0
2007-07-10 23:16:00,101.22,101.24,101.22,101.22,148700000.0
2007-07-10 23:17:00,101.22,101.245,101.22,101.235,153299999.0
2007-07-10 23:18:00,101.235,101.24,101.21,101.21,233300000.0
2007-07-10 23:19:00,101.23,101.235,101.21,101.23,398900000.0
2007-07-10 23:20:00,101.23,101.23,101.2,101.22,258599994.0
2007-07-10 23:21:00,101.22,101.23,101.17,101.2,207499999.0
2007-07-10 23:22:00,101.21,101.21,101.205,101.21,117600000.0
2007-07-10 23:23:00,101.215,101.215,101.2,101.21,89500000.0
2007-07-10 23:24:00,101.215,101.215,101.19,101.19,100700000.0
2007-07-10 23:25:00,101.21,101.21,101.2,101.21,79200000.0
2007-07-10 23:26:00,101.21,101.215,101.19,101.19,229900000.0
2007-07-10 23:27:00,101.19,101.23,101.19,101.225,309799998.0
2007-07-10 23:28:00,101.22,101.225,101.18,101.215,232800001.0
2007-07-10 23:29:00,101.215,101.215,101.2,101.205,156800000.0
2007-07-10 23:30:00,101.205,101.21,101.18,101.18,194599995.0
2007-07-10 23:31:00,101.2,101.21,101.18,101.205,217899998.0
2007-07-10 23:32:00,101.2,101.205,101.18,101.18,280900000.0
2007-07-10 23:33:00,101.19,101.195,101.14,101.16,278099998.0
2007-07-10 23:34:00,101.16,101.16,101.06,101.08,580400001.0
2007-07-10 23:35:00,101.09,101.125,101.07,101.105,618900000.0
2007-07-10 23:36:00,101.08,101.11,101.04,101.07,592199998.0
2007-07-10 23:37:00,101.07,101.07,101.02,101.05,319100000.0
2007-07-10 23:38:00,101.05,101.07,101.04,101.04,388699996.0
2007-07-10 23:39:00,101.06,101.08,101.06,101.08,150100000.0
2007-07-10 23:40:00,101.08,101.08,101.06,101.06,291800000.0
2007-07-10 23:41:00,101.06,101.065,101.04,101.04,144500000.0
2007-07-10 23:42:00,101.035,101.055,101.03,101.05,237100000.0
2007-07-10 23:43:00,101.03,101.06,101.02,101.05,339700001.0
2007-07-10 23:44:00,101.05,101.05,101.01,101.04,385400000.0
2007-07-10 23:45:00,101.02,101.045,100.95,100.95,681900001.0
2007-07-10 23:46:00,100.95,100.99,100.91,100.96,1011899997.0
2007-07-10 23:47:00,100.96,100.97,100.88,100.925,767700001.0
2007-07-10 23:48:00,100.925,100.945,100.88,100.94,587200000.0
2007-07-10 23:49:00,100.9,100.985,100.9,100.98,849099991.0
2007-07-10 23:50:00,100.98,101.02,100.86,100.94,1023499997.0
2007-07-10 23:51:00,100.96,101.12,100.89,101.06,1283099999.0
2007-07-10 23:52:00,101.08,101.12,101.03,101.1,974099996.0
2007-07-10 23:53:00,101.105,101.11,100.95,101.09,955699998.0
2007-07-10 23:54:00,101.09,101.11,101.01,101.075,707300002.0
2007-07-10 23:55:00,101.07,101.1,101.05,101.085,429200000.0
2007-07-10 23:56:00,101.085,101.1,100.99,101.055,920800003.0
2007-07-10 23:57:00,101.055,101.06,100.97,101.015,768599999.0
2007-07-10 23:58:00,101.015,101.1,101.0,101.08,617999997.0
2007-07-10 23:59:00,101.1,101.105,101.06,101.1,673400001.0
2007-07-11 00:00:00,101.1,101.105,101.01,101.03,822599999.0
2007-07-11 00:01:00,101.03,101.055,101.02,101.035,901199998.0
2007-07-11 00:02:00,101.035,101.04,101.03,101.03,392600000.0
2007-07-11 00:03:00,101.04,101.045,100.985,101.0,792599995.0
2007-07-11 00:04:00,101.0,101.01,100.98,100.995,516999999.0
2007-07-11 00:05:00,100.98,101.02,100.96,100.98,1056100003.0
2007-07-11 00:06:00,100.97,100.985,100.93,100.93,428999999.0
2007-07-11 00:07:00,100.94,100.96,100.885,100.92,986899998.0
2007-07-11 00:08:00,100.92,100.945,100.88,100.9,618099999.0
2007-07-11 00:09:00,100.9,100.925,100.9,100.905,240500001.0
2007-07-11 00:10:00,100.905,100.91,100.85,100.875,478000003.0
2007-07-11 00:11:00,100.85,100.895,100.845,100.87,881700004.0
2007-07-11 00:12:00,100.875,100.895,100.85,100.895,419399999.0
2007-07-11 00:13:00,100.88,100.89,100.85,100.86,327200004.0
2007-07-11 00:14:00,100.87,100.88,100.84,100.855,742000001.0
2007-07-11 00:15:00,100.855,100.855,100.8,100.84,465400003.0
2007-07-11 00:16:00,100.84,100.84,100.8,100.81,423199995.0
2007-07-11 00:17:00,100.81,100.845,100.8,100.8,459100002.0
2007-07-11 00:18:00,100.8,100.835,100.77,100.835,983399995.0
2007-07-11 00:19:00,100.82,100.835,100.79,100.835,529100001.0
2007-07-11 00:20:00,100.82,100.84,100.8,100.8,395200000.0
2007-07-11 00:21:00,100.8,100.84,100.8,100.825,343200000.0
2007-07-11 00:22:00,100.825,100.825,100.78,100.8,456799998.0
2007-07-11 00:23:00,100.81,100.815,100.79,100.81,642400000.0
2007-07-11 00:24:00,100.79,100.865,100.79,100.86,788099999.0
2007-07-11 00:25:00,100.86,100.92,100.82,100.89,1050600001.0
2007-07-11 00:26:00,100.885,100.93,100.88,100.91,951300002.0
2007-07-11 00:27:00,100.9,100.91,100.84,100.85,523600000.0
2007-07-11 00:28:00,100.845,100.89,100.82,100.89,210099999.0
2007-07-11 00:29:00,100.89,100.91,100.87,100.9,353399996.0
2007-07-11 00:30:00,100.9,100.905,100.84,100.87,679199999.0
2007-07-11 00:31:00,100.87,100.9,100.87,100.89,260800000.0
2007-07-11 00:32:00,100.885,100.96,100.885,100.94,797700006.0
2007-07-11 00:33:00,100.94,100.95,100.9,100.93,676500008.0
2007-07-11 00:34:00,100.92,100.96,100.9,100.96,350599998.0
2007-07-11 00:35:00,100.96,100.96,100.92,100.95,876200001.0
2007-07-11 00:36:00,100.95,100.965,100.92,100.92,616400000.0
2007-07-11 00:37:00,100.93,100.94,100.89,100.92,577600004.0
2007-07-11 00:38:00,100.93,100.93,100.91,100.91,388600000.0
2007-07-11 00:39:00,100.915,100.97,100.91,100.955,663599995.0
2007-07-11 00:40:00,100.955,100.975,100.935,100.97,792000000.0
2007-07-11 00:41:00,100.96,100.97,100.94,100.95,706499999.0
2007-07-11 00:42:00,100.95,100.97,100.93,100.97,386400001.0
2007-07-11 00:43:00,100.98,101.0,100.96,101.0,628300009.0
2007-07-11 00:44:00,101.0,101.0,100.98,101.0,53600000.0
2007-07-11 00:45:00,101.0,101.01,100.99,101.0,443799999.0
2007-07-11 00:46:00,100.99,101.03,100.99,101.02,437800001.0
2007-07-11 00:47:00,101.02,101.03,101.01,101.03,332500000.0
2007-07-11 00:48:00,101.02,101.04,101.01,101.03,262600005.0
2007-07-11 00:49:00,101.04,101.05,101.04,101.045,281999997.0
2007-07-11 00:50:00,101.04,101.06,101.04,101.04,190599997.0
2007-07-11 00:51:00,101.05,101.05,101.02,101.05,290400000.0
2007-07-11 00:52:00,101.03,101.08,101.03,101.08,268599999.0
2007-07-11 00:53:00,101.08,101.12,101.05,101.06,746900002.0
2007-07-11 00:54:00,101.05,101.08,101.04,101.05,359799998.0
2007-07-11 00:55:00,101.04,101.055,101.01,101.055,928599998.0
2007-07-11 00:56:00,101.05,101.07,101.02,101.04,784100002.0
2007-07-11 00:57:00,101.03,101.04,101.02,101.03,455700003.0
2007-07-11 00:58:00,101.01,101.02,100.96,100.995,861299994.0
2007-07-11 00:59:00,100.99,101.0,100.92,100.92,1357699992.0
2007-07-11 01:00:00,100.93,101.0,100.93,100.98,2060400006.0
2007-07-11 01:01:00,100.98,100.99,100.95,100.97,1112199999.0
2007-07-11 01:02:00,100.97,100.97,100.955,100.97,136800000.0
2007-07-11 01:03:00,100.97,101.0,100.96,101.0,567700000.0
2007-07-11 01:04:00,101.0,101.005,100.96,100.99,985799996.0
2007-07-11 01:05:00,100.99,101.02,100.99,101.01,270599997.0
2007-07-11 01:06:00,101.01,101.02,101.0,101.01,283700001.0
2007-07-11 01:07:00,101.015,101.015,100.98,101.0,204699999.0
2007-07-11 01:08:00,101.0,101.01,100.97,100.98,223899999.0
2007-07-11 01:09:00,101.0,101.01,100.995,100.995,97600000.0
2007-07-11 01:10:00,101.0,101.005,101.0,101.0,103200000.0
2007-07-11 01:11:00,101.0,101.045,100.995,101.04,414200000.0
2007-07-11 01:12:00,101.02,101.055,101.02,101.05,495699997.0
2007-07-11 01:13:00,101.05,101.075,101.04,101.075,531100001.0
2007-07-11 01:14:00,101.07,101.075,101.04,101.065,562799998.0
2007-07-11 01:15:00,101.07,101.09,101.05,101.08,652200001.0
2007-07-11 01:16:00,101.08,101.085,101.03,101.065,435200002.0
2007-07-11 01:17:00,101.06,101.095,101.06,101.095,432499998.0
2007-07-11 01:18:00,101.09,101.1,101.07,101.09,162900001.0
2007-07-11 01:19:00,101.09,101.105,101.07,101.1,543599999.0
2007-07-11 01:20:00,101.105,101.12,101.09,101.11,546100000.0
2007-07-11 01:21:00,101.1,101.13,101.1,101.12,392200001.0
2007-07-11 01:22:00,101.11,101.13,101.08,101.13,506499999.0
2007-07-11 01:23:00,101.13,101.15,101.11,101.14,235100001.0
2007-07-11 01:24:00,101.14,101.15,101.12,101.145,239100000.0
2007-07-11 01:25:00,101.14,101.155,101.13,101.145,174200000.0
2007-07-11 01:26:00,101.145,101.155,101.12,101.145,559400002.0
2007-07-11 01:27:00,101.14,101.15,101.11,101.12,441500000.0
2007-07-11 01:28:00,101.12,101.12,101.08,101.12,463700003.0
2007-07-11 01:29:00,101.12,101.13,101.09,101.13,443700003.0
2007-07-11 01:30:00,101.13,101.15,101.11,101.145,389600000.0
2007-07-11 01:31:00,101.145,101.15,101.13,101.15,406100000.0
2007-07-11 01:32:00,101.15,101.15,101.11,101.14,706499998.0
2007-07-11 01:33:00,101.15,101.16,101.11,101.14,477900000.0
2007-07-11 01:34:00,101.15,101.155,101.14,101.15,278300000.0
2007-07-11 01:35:00,101.15,101.15,101.11,101.14,180800000.0
2007-07-11 01:36:00,101.145,101.155,101.12,101.15,443000002.0
2007-07-11 01:37:00,101.15,101.16,101.12,101.15,648199999.0
2007-07-11 01:38:00,101.15,101.19,101.13,101.17,672200001.0
2007-07-11 01:39:00,101.17,101.185,101.16,101.18,464800000.0
2007-07-11 01:40:00,101.18,101.185,101.125,101.15,540400000.0
2007-07-11 01:41:00,101.145,101.15,101.12,101.145,697499999.0
2007-07-11 01:42:00,101.145,101.185,101.145,101.17,821600000.0
2007-07-11 01:43:00,101.165,101.175,101.15,101.175,372900000.0
2007-07-11 01:44:00,101.175,101.2,101.175,101.2,184800000.0
2007-07-11 01:45:00,101.2,101.225,101.19,101.22,569500000.0
2007-07-11 01:46:00,101.22,101.23,101.21,101.23,326400000.0
2007-07-11 01:47:00,101.23,101.24,101.22,101.23,460800000.0
2007-07-11 01:48:00,101.23,101.24,101.21,101.22,284900000.0
2007-07-11 01:49:00,101.22,101.22,101.21,101.22,574000001.0
2007-07-11 01:50:00,101.22,101.22,101.2,101.21,280999995.0
2007-07-11 01:51:00,101.21,101.21,101.17,101.2,442599998.0
2007-07-11 01:52:00,101.2,101.21,101.175,101.21,685099997.0
2007-07-11 01:53:00,101.205,101.25,101.19,101.23,1542799997.0
2007-07-11 01:54:00,101.225,101.25,101.21,101.225,1339600005.0
2007-07-11 01:55:00,101.23,101.23,101.2,101.2,315900001.0
2007-07-11 01:56:00,101.2,101.22,101.17,101.185,939700003.0
2007-07-11 01:57:00,101.19,101.21,101.16,101.18,737099996.0
2007-07-11 01:58:00,101.18,101.21,101.18,101.2,708700000.0
2007-07-11 01:59:00,101.2,101.205,101.14,101.14,1513399999.0
2007-07-11 02:00:00,101.14,101.16,101.14,101.15,1210599999.0
2007-07-11 02:01:00,101.15,101.15,101.14,101.15,314300000.0
2007-07-11 02:02:00,101.15,101.17,101.15,101.17,391100005.0
2007-07-11 02:03:00,101.165,101.17,101.15,101.155,569600001.0
2007-07-11 02:04:00,101.155,101.17,101.14,101.15,842499996.0
2007-07-11 02:05:00,101.15,101.155,101.11,101.11,725600000.0
2007-07-11 02:06:00,101.11,101.12,101.11,101.12,348800000.0
2007-07-11 02:07:00,101.125,101.125,101.12,101.125,309599999.0
2007-07-11 02:08:00,101.12,101.13,101.095,101.1,1042499993.0
2007-07-11 02:09:00,101.1,101.11,101.06,101.065,616400000.0
2007-07-11 02:10:00,101.065,101.09,101.06,101.08,1246000009.0
2007-07-11 02:11:00,101.08,101.09,101.07,101.085,759899996.0
2007-07-11 02:12:00,101.085,101.1,101.07,101.09,596399995.0
2007-07-11 02:13:00,101.09,101.11,101.09,101.11,581599999.0
2007-07-11 02:14:00,101.11,101.13,101.1,101.12,1263599992.0
2007-07-11 02:15:00,101.12,101.12,101.11,101.115,330299999.0
2007-07-11 02:16:00,101.115,101.14,101.11,101.14,499900002.0
2007-07-11 02:17:00,101.14,101.14,101.13,101.13,189600000.0
2007-07-11 02:18:00,101.13,101.14,101.12,101.12,1392899978.0
2007-07-11 02:19:00,101.12,101.13,101.12,101.125,595599999.0
2007-07-11 02:20:00,101.12,101.13,101.11,101.13,309599998.0
2007-07-11 02:21:00,101.111,101.111,101.082,101.103,612100000.0
2007-07-11 02:22:00,101.13,101.135,101.12,101.12,465099999.0
2007-07-11 02:23:00,101.125,101.14,101.12,101.13,440700002.0
2007-07-11 02:24:00,101.13,101.13,101.11,101.125,1160199989.0
2007-07-11 02:25:00,101.13,101.13,101.11,101.125,438399997.0
2007-07-11 02:26:00,101.13,101.16,101.13,101.14,1005600002.0
2007-07-11 02:27:00,101.15,101.165,101.14,101.155,829199999.0
2007-07-11 02:28:00,101.15,101.17,101.14,101.165,637899999.0
2007-07-11 02:29:00,101.165,101.17,101.155,101.16,212800000.0
2007-07-11 02:30:00,101.16,101.16,101.13,101.14,1626999983.0
2007-07-11 02:31:00,101.16,101.19,101.15,101.18,1318999996.0
2007-07-11 02:32:00,101.19,101.195,101.17,101.17,1070799997.0
2007-07-11 02:33:00,101.17,101.19,101.17,101.19,624399999.0
2007-07-11 02:34:00,101.19,101.195,101.18,101.19,910800001.0
2007-07-11 02:35:00,101.195,101.225,101.195,101.225,596799994.0
2007-07-11 02:36:00,101.225,101.225,101.2,101.2,816500007.0
2007-07-11 02:37:00,101.2,101.23,101.19,101.2,1612599991.0
2007-07-11 02:38:00,101.2,101.22,101.2,101.22,539199999.0
2007-07-11 02:39:00,101.23,101.23,101.21,101.22,520799998.0
2007-07-11 02:40:00,101.22,101.225,101.21,101.225,570300000.0
2007-07-11 02:41:00,101.225,101.24,101.215,101.24,484200003.0
2007-07-11 02:42:00,101.24,101.26,101.22,101.24,684999999.0
2007-07-11 02:43:00,101.245,101.25,101.23,101.245,1032300010.0
2007-07-11 02:44:00,101.245,101.25,101.23,101.24,233299998.0
2007-07-11 02:45:00,101.24,101.245,101.225,101.235,622700005.0
2007-07-11 02:46:00,101.23,101.23,101.205,101.21,401399999.0
2007-07-11 02:47:00,101.2,101.215,101.19,101.215,657699996.0
2007-07-11 02:48:00,101.21,101.215,101.19,101.19,332300006.0
2007-07-11 02:49:00,101.19,101.195,101.165,101.17,756300003.0
2007-07-11 02:50:00,101.17,101.175,101.14,101.17,1226899999.0
2007-07-11 02:51:00,101.17,101.19,101.16,101.18,847399997.0
2007-07-11 02:52:00,101.18,101.195,101.17,101.185,634399998.0
2007-07-11 02:53:00,101.18,101.19,101.17,101.19,241299997.0
2007-07-11 02:54:00,101.19,101.21,101.18,101.205,739900003.0
2007-07-11 02:55:00,101.205,101.205,101.18,101.19,1142899989.0
2007-07-11 02:56:00,101.19,101.2,101.19,101.2,791200000.0
2007-07-11 02:57:00,101.2,101.205,101.18,101.19,307999996.0
2007-07-11 02:58:00,101.19,101.22,101.18,101.22,1156800000.0
2007-07-11 02:59:00,101.22,101.22,101.2,101.21,616900001.0
2007-07-11 03:00:00,101.21,101.21,101.2,101.205,579099996.0
2007-07-11 03:01:00,101.205,101.21,101.19,101.195,491099999.0
2007-07-11 03:02:00,101.195,101.21,101.18,101.21,370000004.0
2007-07-11 03:03:00,101.21,101.21,101.19,101.19,956700003.0
2007-07-11 03:04:00,101.2,101.2,101.19,101.2,299400002.0
2007-07-11 03:05:00,101.2,101.2,101.17,101.18,1189199998.0
2007-07-11 03:06:00,101.17,101.18,101.165,101.18,601600000.0
2007-07-11 03:07:00,101.18,101.185,101.14,101.165,894799996.0
2007-07-11 03:08:00,101.16,101.175,101.14,101.14,698599994.0
2007-07-11 03:09:00,101.14,101.14,101.1,101.11,696599992.0
2007-07-11 03:10:00,101.11,101.14,101.1,101.12,1214199999.0
2007-07-11 03:11:00,101.12,101.13,101.1,101.12,1105300003.0
2007-07-11 03:12:00,101.12,101.13,101.1,101.11,514100003.0
2007-07-11 03:13:00,101.11,101.12,101.11,101.12,712699991.0
2007-07-11 03:14:00,101.12,101.13,101.115,101.13,513599994.0
2007-07-11 03:15:00,101.13,101.16,101.125,101.15,456300000.0
2007-07-11 03:16:00,101.15,101.16,101.14,101.16,540699995.0
2007-07-11 03:17:00,101.15,101.18,101.15,101.15,680300003.0
2007-07-11 03:18:00,101.15,101.17,101.15,101.16,692600000.0
2007-07-11 03:19:00,101.165,101.18,101.15,101.18,420999987.0
2007-07-11 03:20:00,101.18,101.18,101.15,101.15,498000008.0
2007-07-11 03:21:00,101.15,101.16,101.15,101.16,172799999.0
2007-07-11 03:22:00,101.16,101.165,101.14,101.15,380100003.0
2007-07-11 03:23:00,101.15,101.16,101.14,101.155,372599998.0
2007-07-11 03:24:00,101.16,101.165,101.15,101.16,142999999.0
2007-07-11 03:25:00,101.16,101.16,101.14,101.14,456800001.0
2007-07-11 03:26:00,101.14,101.15,101.13,101.14,311300000.0
2007-07-11 03:27:00,101.14,101.14,101.13,101.13,261500001.0
2007-07-11 03:28:00,101.12,101.14,101.12,101.14,251499999.0
2007-07-11 03:29:00,101.14,101.165,101.14,101.165,450000004.0
2007-07-11 03:30:00,101.165,101.165,101.15,101.16,810700001.0
2007-07-11 03:31:00,101.16,101.16,101.14,101.155,408700000.0
2007-07-11 03:32:00,101.15,101.15,101.15,101.15,38400000.0
2007-07-11 03:33:00,101.15,101.18,101.14,101.18,550699999.0
2007-07-11 03:34:00,101.18,101.2,101.16,101.2,1104199997.0
2007-07-11 03:35:00,101.2,101.205,101.16,101.175,705200004.0
2007-07-11 03:36:00,101.18,101.18,101.16,101.16,262399999.0
2007-07-11 03:37:00,101.16,101.165,101.14,101.16,572499998.0
2007-07-11 03:38:00,101.15,101.165,101.14,101.16,1107199990.0
2007-07-11 03:39:00,101.16,101.16,101.15,101.155,192800000.0
2007-07-11 03:40:00,101.155,101.17,101.15,101.16,316399996.0
2007-07-11 03:41:00,101.16,101.16,101.14,101.16,352999998.0
2007-07-11 03:42:00,101.16,101.16,101.15,101.15,314300001.0
2007-07-11 03:43:00,101.15,101.17,101.15,101.16,527799998.0
2007-07-11 03:44:00,101.16,101.165,101.15,101.165,252600000.0
2007-07-11 03:45:00,101.17,101.18,101.165,101.165,97600000.0
2007-07-11 03:46:00,101.165,101.17,101.16,101.16,71200000.0
2007-07-11 03:47:00,101.16,101.16,101.14,101.16,95900001.0
2007-07-11 03:48:00,101.15,101.15,101.15,101.15,16000000.0
2007-07-11 03:49:00,101.15,101.16,101.14,101.15,665600000.0
2007-07-11 03:50:00,101.15,101.155,101.145,101.15,245600000.0
2007-07-11 03:51:00,101.15,101.15,101.15,101.15,120000000.0
2007-07-11 03:52:00,101.15,101.16,101.14,101.145,941500003.0
2007-07-11 03:53:00,101.15,101.18,101.14,101.16,1257300005.0
2007-07-11 03:54:00,101.16,101.16,101.15,101.155,621899997.0
2007-07-11 03:55:00,101.16,101.16,101.14,101.14,544700002.0
2007-07-11 03:56:00,101.14,101.15,101.13,101.14,721899998.0
2007-07-11 03:57:00,101.14,101.14,101.13,101.13,122400000.0
2007-07-11 03:58:00,101.13,101.13,101.12,101.125,520299995.0
2007-07-11 03:59:00,101.125,101.13,101.11,101.125,763999994.0
2007-07-11 04:00:00,101.125,101.125,101.12,101.12,102900000.0
2007-07-11 04:01:00,101.11,101.13,101.11,101.125,496499998.0
2007-07-11 04:02:00,101.125,101.13,101.12,101.12,436999996.0
2007-07-11 04:03:00,101.12,101.13,101.11,101.125,494999997.0
2007-07-11 04:04:00,101.125,101.13,101.11,101.11,1203999990.0
2007-07-11 04:05:00,101.12,101.135,101.11,101.13,493899994.0
2007-07-11 04:06:00,101.13,101.135,101.12,101.13,487399994.0
2007-07-11 04:07:00,101.13,101.135,101.12,101.13,661699997.0
2007-07-11 04:08:00,101.13,101.135,101.12,101.135,266499993.0
2007-07-11 04:09:00,101.135,101.135,101.13,101.13,288500000.0
2007-07-11 04:10:00,101.13,101.135,101.12,101.135,359199994.0
2007-07-11 04:11:00,101.14,101.145,101.14,101.14,192900000.0
2007-07-11 04:12:00,101.13,101.155,101.13,101.145,686499999.0
2007-07-11 04:13:00,101.145,101.145,101.13,101.14,559700008.0
2007-07-11 04:14:00,101.14,101.14,101.135,101.14,59200000.0
2007-07-11 04:15:00,101.14,101.15,101.135,101.15,348800001.0
2007-07-11 04:16:00,101.14,101.15,101.13,101.14,217499998.0
2007-07-11 04:17:00,101.14,101.14,101.12,101.135,622699995.0
2007-07-11 04:18:00,101.135,101.135,101.12,101.12,202599999.0
2007-07-11 04:19:00,101.13,101.13,101.12,101.13,291300002.0
2007-07-11 04:20:00,101.13,101.16,101.13,101.15,177500000.0
2007-07-11 04:21:00,101.14,101.155,101.13,101.14,1074999999.0
2007-07-11 04:22:00,101.145,101.15,101.13,101.14,868100003.0
2007-07-11 04:23:00,101.13,101.15,101.13,101.15,545699995.0
2007-07-11 04:24:00,101.15,101.165,101.15,101.155,304200000.0
2007-07-11 04:25:00,101.155,101.17,101.15,101.16,576299995.0
2007-07-11 04:26:00,101.16,101.19,101.16,101.175,381300000.0
2007-07-11 04:27:00,101.18,101.19,101.17,101.19,420499999.0
2007-07-11 04:28:00,101.19,101.19,101.17,101.17,447499999.0
2007-07-11 04:29:00,101.185,101.19,101.175,101.175,124399999.0
2007-07-11 04:30:00,101.18,101.185,101.17,101.18,469599999.0
2007-07-11 04:31:00,101.18,101.18,101.15,101.16,388299999.0
2007-07-11 04:32:00,101.16,101.17,101.15,101.155,253499999.0
2007-07-11 04:33:00,101.15,101.165,101.15,101.15,448199998.0
2007-07-11 04:34:00,101.14,101.155,101.14,101.155,250700001.0
2007-07-11 04:35:00,101.16,101.16,101.15,101.155,266000000.0
2007-07-11 04:36:00,101.16,101.16,101.15,101.15,91100000.0
2007-07-11 04:37:00,101.15,101.15,101.11,101.13,632300002.0
2007-07-11 04:38:00,101.12,101.13,101.095,101.105,533999999.0
2007-07-11 04:39:00,101.105,101.12,101.09,101.09,1209800007.0
2007-07-11 04:40:00,101.1,101.115,101.1,101.11,1110000026.0
2007-07-11 04:41:00,101.11,101.11,101.1,101.1,130400000.0
2007-07-11 04:42:00,101.1,101.1,101.09,101.1,604799988.0
2007-07-11 04:43:00,101.1,101.1,101.08,101.09,856999996.0
2007-07-11 04:44:00,101.09,101.1,101.09,101.09,430000003.0
2007-07-11 04:45:00,101.09,101.1,101.09,101.09,669199999.0
2007-07-11 04:46:00,101.09,101.09,101.07,101.09,605799996.0
2007-07-11 04:47:00,101.08,101.105,101.07,101.105,994699995.0
2007-07-11 04:48:00,101.105,101.11,101.1,101.105,338800002.0
2007-07-11 04:49:00,101.105,101.12,101.105,101.115,544900007.0
2007-07-11 04:50:00,101.115,101.12,101.1,101.11,767700013.0
2007-07-11 04:51:00,101.11,101.12,101.11,101.11,359100009.0
2007-07-11 04:52:00,101.11,101.12,101.1,101.1,1034999992.0
2007-07-11 04:53:00,101.11,101.11,101.1,101.1,495000000.0
2007-07-11 04:54:00,101.1,101.11,101.1,101.1,709600013.0
2007-07-11 04:55:00,101.1,101.11,101.09,101.11,779400005.0
2007-07-11 04:56:00,101.11,101.12,101.105,101.12,382800001.0
2007-07-11 04:57:00,101.12,101.12,101.11,101.12,269600001.0
2007-07-11 04:58:00,101.12,101.13,101.11,101.125,547999998.0
2007-07-11 04:59:00,101.12,101.135,101.115,101.115,319500000.0
2007-07-11 05:00:00,101.12,101.125,101.1,101.105,568300004.0
2007-07-11 05:01:00,101.1,101.1,101.07,101.09,1007200014.0
2007-07-11 05:02:00,101.08,101.1,101.07,101.07,878699996.0
2007-07-11 05:03:00,101.07,101.085,101.07,101.08,374300002.0
2007-07-11 05:04:00,101.07,101.08,101.07,101.07,167299998.0
2007-07-11 05:05:00,101.075,101.08,101.06,101.08,163799995.0
2007-07-11 05:06:00,101.08,101.08,101.065,101.08,120200000.0
2007-07-11 05:07:00,101.08,101.09,101.06,101.06,441199995.0
2007-07-11 05:08:00,101.06,101.08,101.06,101.08,574999993.0
2007-07-11 05:09:00,101.08,101.1,101.07,101.09,548799997.0
2007-07-11 05:10:00,101.095,101.11,101.08,101.095,1418399998.0
2007-07-11 05:11:00,101.1,101.1,101.08,101.1,622799999.0
2007-07-11 05:12:00,101.09,101.1,101.08,101.1,634600001.0
2007-07-11 05:13:00,101.09,101.1,101.09,101.09,237100005.0
2007-07-11 05:14:00,101.09,101.09,101.09,101.09,250200001.0
2007-07-11 05:15:00,101.09,101.095,101.05,101.065,532799993.0
2007-07-11 05:16:00,101.065,101.085,101.06,101.08,781999994.0
2007-07-11 05:17:00,101.08,101.09,101.07,101.08,422899996.0
2007-07-11 05:18:00,101.08,101.08,101.08,101.08,141600000.0
2007-07-11 05:19:00,101.08,101.09,101.08,101.09,398399999.0
2007-07-11 05:20:00,101.09,101.095,101.07,101.085,884499992.0
2007-07-11 05:21:00,101.09,101.09,101.07,101.07,689499998.0
2007-07-11 05:22:00,101.07,101.07,101.06,101.065,132700002.0
2007-07-11 05:23:00,101.065,101.07,101.05,101.05,400399999.0
2007-07-11 05:24:00,101.055,101.08,101.04,101.075,1308700008.0
2007-07-11 05:25:00,101.07,101.075,101.065,101.07,409400000.0
2007-07-11 05:26:00,101.06,101.07,101.06,101.07,292400000.0
2007-07-11 05:27:00,101.065,101.075,101.06,101.06,916999999.0
2007-07-11 05:28:00,101.07,101.09,101.065,101.08,506400000.0
2007-07-11 05:29:00,101.08,101.125,101.08,101.12,975000006.0
2007-07-11 05:30:00,101.12,101.13,101.115,101.12,274400000.0
2007-07-11 05:31:00,101.12,101.15,101.12,101.135,584800000.0
2007-07-11 05:32:00,101.135,101.14,101.1,101.125,838199992.0
2007-07-11 05:33:00,101.12,101.145,101.12,101.125,314200002.0
2007-07-11 05:34:00,101.12,101.125,101.11,101.12,306099999.0
2007-07-11 05:35:00,101.13,101.13,101.12,101.12,162900000.0
2007-07-11 05:36:00,101.13,101.135,101.11,101.11,181799999.0
2007-07-11 05:37:00,101.11,101.125,101.11,101.125,198400000.0
2007-07-11 05:38:00,101.12,101.13,101.11,101.13,340099999.0
2007-07-11 05:39:00,101.13,101.135,101.11,101.12,901899995.0
2007-07-11 05:40:00,101.13,101.14,101.12,101.125,375100001.0
2007-07-11 05:41:00,101.13,101.13,101.125,101.13,74400000.0
2007-07-11 05:42:00,101.13,101.14,101.125,101.14,164000000.0
2007-07-11 05:43:00,101.14,101.145,101.13,101.14,299000001.0
2007-07-11 05:44:00,101.145,101.155,101.14,101.14,224600000.0
2007-07-11 05:45:00,101.14,101.15,101.12,101.135,417700000.0
2007-07-11 05:46:00,101.13,101.13,101.11,101.125,199700001.0
2007-07-11 05:47:00,101.125,101.13,101.125,101.13,92900000.0
2007-07-11 05:48:00,101.12,101.13,101.12,101.13,203500004.0
2007-07-11 05:49:00,101.13,101.13,101.12,101.12,124700000.0
2007-07-11 05:50:00,101.11,101.12,101.11,101.12,184100002.0
2007-07-11 05:51:00,101.12,101.12,101.115,101.115,163200000.0
2007-07-11 05:52:00,101.11,101.12,101.11,101.11,1175399999.0
2007-07-11 05:53:00,101.11,101.12,101.1,101.11,2066599991.0
2007-07-11 05:54:00,101.11,101.11,101.09,101.11,1273699990.0
2007-07-11 05:55:00,101.11,101.115,101.09,101.09,1125199999.0
2007-07-11 05:56:00,101.1,101.105,101.09,101.1,369800001.0
2007-07-11 05:57:00,101.1,101.115,101.1,101.1,663400007.0
2007-07-11 05:58:00,101.11,101.11,101.09,101.1,337700002.0
2007-07-11 05:59:00,101.1,101.11,101.09,101.09,684099997.0
2007-07-11 06:00:00,101.09,101.095,101.08,101.095,283200004.0
2007-07-11 06:01:00,101.1,101.115,101.09,101.09,341800000.0
2007-07-11 06:02:00,101.09,101.095,101.09,101.09,75000002.0
2007-07-11 06:03:00,101.1,101.105,101.09,101.09,228600004.0
2007-07-11 06:04:00,101.069,101.087,101.052,101.078,191599997.0
2007-07-11 06:05:00,101.09,101.1,101.09,101.09,553499997.0
2007-07-11 06:06:00,101.09,101.1,101.09,101.09,341600000.0
2007-07-11 06:07:00,101.09,101.11,101.08,101.1,654499999.0
2007-07-11 06:08:00,101.1,101.12,101.1,101.11,473300006.0
2007-07-11 06:09:00,101.11,101.115,101.1,101.11,234200002.0
2007-07-11 06:10:00,101.11,101.12,101.09,101.1,576200004.0
2007-07-11 06:11:00,101.1,101.105,101.09,101.09,367099999.0
2007-07-11 06:12:00,101.1,101.12,101.1,101.12,141600000.0
2007-07-11 06:13:00,101.11,101.13,101.1,101.12,315100002.0
2007-07-11 06:14:00,101.12,101.13,101.12,101.13,136800000.0
2007-07-11 06:15:00,101.13,101.135,101.12,101.125,325600000.0
2007-07-11 06:16:00,101.125,101.13,101.11,101.125,200600000.0
2007-07-11 06:17:00,101.125,101.13,101.12,101.13,145199999.0
2007-07-11 06:18:00,101.12,101.14,101.12,101.14,259200000.0
2007-07-11 06:19:00,101.14,101.15,101.12,101.14,815700004.0
2007-07-11 06:20:00,101.13,101.14,101.13,101.14,202000002.0
2007-07-11 06:21:00,101.14,101.15,101.13,101.14,356799997.0
2007-07-11 06:22:00,101.13,101.15,101.13,101.15,178199998.0
2007-07-11 06:23:00,101.15,101.15,101.14,101.14,377799992.0
2007-07-11 06:24:00,101.14,101.15,101.14,101.15,299700000.0
2007-07-11 06:25:00,101.15,101.16,101.13,101.135,861300006.0
2007-07-11 06:26:00,101.135,101.15,101.13,101.14,408000000.0
2007-07-11 06:27:00,101.145,101.16,101.13,101.13,1054200007.0
2007-07-11 06:28:00,101.13,101.16,101.13,101.16,262299999.0
2007-07-11 06:29:00,101.16,101.165,101.145,101.145,152900000.0
2007-07-11 06:30:00,101.15,101.16,101.13,101.16,327399996.0
2007-07-11 06:31:00,101.16,101.16,101.16,101.16,7200000.0
2007-07-11 06:32:00,101.16,101.16,101.1,101.11,838600005.0
2007-07-11 06:33:00,101.12,101.13,101.09,101.1,905399998.0
2007-07-11 06:34:00,101.09,101.11,101.09,101.105,628500009.0
2007-07-11 06:35:00,101.11,101.13,101.1,101.105,417399999.0
2007-07-11 06:36:00,101.105,101.13,101.1,101.12,558800000.0
2007-07-11 06:37:00,101.125,101.15,101.12,101.125,829699993.0
2007-07-11 06:38:00,101.13,101.14,101.09,101.125,916900001.0
2007-07-11 06:39:00,101.125,101.14,101.09,101.095,672100002.0
2007-07-11 06:40:00,101.095,101.1,101.08,101.1,1433799996.0
2007-07-11 06:41:00,101.1,101.12,101.095,101.1,631200000.0
2007-07-11 06:42:00,101.11,101.115,101.08,101.105,894599993.0
2007-07-11 06:43:00,101.105,101.12,101.09,101.1,321599999.0
2007-07-11 06:44:00,101.11,101.11,101.09,101.105,650199998.0
2007-07-11 06:45:00,101.1,101.1,101.095,101.1,70400000.0
2007-07-11 06:46:00,101.1,101.1,101.09,101.09,83200000.0
2007-07-11 06:47:00,101.09,101.095,101.08,101.08,182400000.0
2007-07-11 06:48:00,101.08,101.08,101.07,101.08,132800000.0
2007-07-11 06:49:00,101.075,101.08,101.07,101.08,181399999.0
2007-07-11 06:50:00,101.08,101.08,101.06,101.06,286400000.0
2007-07-11 06:51:00,101.06,101.06,101.055,101.06,97600000.0
2007-07-11 06:52:00,101.055,101.08,101.055,101.07,296900000.0
2007-07-11 06:53:00,101.08,101.1,101.07,101.085,228500000.0
2007-07-11 06:54:00,101.1,101.1,101.09,101.09,30200000.0
2007-07-11 06:55:00,101.085,101.09,101.08,101.09,32000000.0
2007-07-11 06:56:00,101.09,101.09,101.07,101.09,160999998.0
2007-07-11 06:57:00,101.085,101.09,101.07,101.08,488100002.0
2007-07-11 06:58:00,101.09,101.105,101.08,101.095,849000001.0
2007-07-11 06:59:00,101.095,101.095,101.08,101.085,492800000.0
2007-07-11 07:00:00,101.085,101.1,101.08,101.09,320600003.0
2007-07-11 07:01:00,101.085,101.09,101.07,101.08,675400009.0
2007-07-11 07:02:00,101.08,101.09,101.075,101.075,437400000.0
2007-07-11 07:03:00,101.075,101.09,101.05,101.06,767800002.0
2007-07-11 07:04:00,101.06,101.07,101.04,101.055,1292900009.0
2007-07-11 07:05:00,101.06,101.07,101.06,101.065,88299999.0
2007-07-11 07:06:00,101.06,101.07,101.05,101.06,363299995.0
2007-07-11 07:07:00,101.05,101.07,101.05,101.07,457799992.0
2007-07-11 07:08:00,101.065,101.07,101.05,101.06,1049200004.0
2007-07-11 07:09:00,101.07,101.08,101.07,101.08,363200000.0
2007-07-11 07:10:00,101.08,101.09,101.08,101.08,134100000.0
2007-07-11 07:11:00,101.085,101.085,101.07,101.08,190099997.0
2007-07-11 07:12:00,101.08,101.09,101.08,101.09,204000000.0
2007-07-11 07:13:00,101.08,101.1,101.07,101.09,807299995.0
2007-07-11 07:14:00,101.09,101.1,101.08,101.09,266400000.0
2007-07-11 07:15:00,101.085,101.09,101.07,101.09,370700000.0
2007-07-11 07:16:00,101.09,101.09,101.06,101.06,772599992.0
2007-07-11 07:17:00,101.065,101.065,101.03,101.04,551500002.0
2007-07-11 07:18:00,101.04,101.045,101.02,101.04,721099998.0
2007-07-11 07:19:00,101.03,101.045,101.02,101.04,1123399989.0
2007-07-11 07:20:00,101.03,101.04,101.01,101.01,640399998.0
2007-07-11 07:21:00,101.02,101.02,100.97,100.975,1069799995.0
2007-07-11 07:22:00,100.975,100.99,100.97,100.98,839200000.0
2007-07-11 07:23:00,100.99,101.0,100.96,100.975,440599997.0
2007-07-11 07:24:00,100.97,100.99,100.96,100.965,906800003.0
2007-07-11 07:25:00,100.965,100.97,100.92,100.92,693699999.0
2007-07-11 07:26:00,100.92,100.94,100.89,100.89,1099499997.0
2007-07-11 07:27:00,100.89,100.92,100.865,100.905,952799996.0
2007-07-11 07:28:00,100.905,100.91,100.87,100.88,1408900001.0
2007-07-11 07:29:00,100.88,100.89,100.88,100.885,297600000.0
2007-07-11 07:30:00,100.88,100.9,100.87,100.89,529000003.0
2007-07-11 07:31:00,100.88,100.89,100.86,100.88,450400000.0
2007-07-11 07:32:00,100.88,100.92,100.88,100.91,1147500001.0
2007-07-11 07:33:00,100.915,100.93,100.91,100.915,766200003.0
2007-07-11 07:34:00,100.92,100.95,100.91,100.95,454700000.0
2007-07-11 07:35:00,100.94,100.95,100.89,100.91,953600005.0
2007-07-11 07:36:00,100.91,100.915,100.89,100.91,759499999.0
2007-07-11 07:37:00,100.91,100.92,100.86,100.87,1468199984.0
2007-07-11 07:38:00,100.88,100.92,100.87,100.91,1284999993.0
2007-07-11 07:39:00,100.91,100.925,100.905,100.91,700399992.0
2007-07-11 07:40:00,100.91,100.94,100.91,100.94,676600002.0
2007-07-11 07:41:00,100.95,100.97,100.93,100.94,703999999.0
2007-07-11 07:42:00,100.94,100.95,100.87,100.88,1074100001.0
2007-07-11 07:43:00,100.88,100.89,100.865,100.885,991999998.0
2007-07-11 07:44:00,100.89,100.92,100.845,100.85,957599999.0
2007-07-11 07:45:00,100.85,100.87,100.85,100.85,964899992.0
2007-07-11 07:46:00,100.85,100.875,100.84,100.86,1386599993.0
2007-07-11 07:47:00,100.85,100.87,100.85,100.85,1543199995.0
2007-07-11 07:48:00,100.85,100.87,100.84,100.86,1075999995.0
2007-07-11 07:49:00,100.86,100.87,100.83,100.85,1381499994.0
2007-07-11 07:50:00,100.85,100.86,100.82,100.825,1070799999.0
2007-07-11 07:51:00,100.825,100.835,100.79,100.81,982299996.0
2007-07-11 07:52:00,100.81,100.82,100.78,100.82,1246099997.0
2007-07-11 07:53:00,100.82,100.845,100.8,100.8,906700006.0
2007-07-11 07:54:00,100.81,100.82,100.79,100.815,772200001.0
2007-07-11 07:55:00,100.81,100.83,100.77,100.79,1095699999.0
2007-07-11 07:56:00,100.79,100.82,100.78,100.8,918300001.0
2007-07-11 07:57:00,100.805,100.835,100.8,100.835,1422600002.0
2007-07-11 07:58:00,100.84,100.855,100.82,100.83,1101400001.0
2007-07-11 07:59:00,100.84,100.845,100.81,100.845,1011799996.0
2007-07-11 08:00:00,100.87,100.95,100.85,100.86,1862299988.0
2007-07-11 08:01:00,100.87,100.94,100.83,100.92,1968499997.0
2007-07-11 08:02:00,100.92,100.92,100.86,100.89,1968499997.0
2007-07-11 08:03:00,100.89,100.92,100.88,100.9,1435200005.0
2007-07-11 08:04:00,100.9,100.9,100.82,100.82,1158099994.0
2007-07-11 08:05:00,100.835,100.845,100.82,100.835,859200000.0
2007-07-11 08:06:00,100.84,100.89,100.835,100.875,1221200000.0
2007-07-11 08:07:00,100.875,100.895,100.83,100.895,1212199988.0
2007-07-11 08:08:00,100.9,100.9,100.86,100.87,515000000.0
2007-07-11 08:09:00,100.87,100.905,100.86,100.88,1548099994.0
2007-07-11 08:10:00,100.88,100.88,100.85,100.87,1348699995.0
2007-07-11 08:11:00,100.865,100.875,100.85,100.86,933700011.0
2007-07-11 08:12:00,100.86,100.87,100.855,100.87,834400000.0
2007-07-11 08:13:00,100.87,100.91,100.87,100.89,1023200004.0
2007-07-11 08:14:00,100.895,100.92,100.87,100.89,1080799994.0
2007-07-11 08:15:00,100.9,100.93,100.89,100.92,1884600001.0
2007-07-11 08:16:00,100.92,100.92,100.89,100.89,1339400002.0
2007-07-11 08:17:00,100.89,100.9,100.85,100.86,1172400005.0
2007-07-11 08:18:00,100.86,100.87,100.83,100.845,1155800000.0
2007-07-11 08:19:00,100.85,100.85,100.77,100.8,1208600000.0
2007-07-11 08:20:00,100.8,100.85,100.8,100.83,1470099998.0
2007-07-11 08:21:00,100.83,100.875,100.82,100.86,985100006.0
2007-07-11 08:22:00,100.86,100.87,100.84,100.84,662200002.0
2007-07-11 08:23:00,100.84,100.86,100.83,100.84,683100000.0
2007-07-11 08:24:00,100.84,100.85,100.83,100.84,1170999993.0
2007-07-11 08:25:00,100.82,100.835,100.79,100.81,697199997.0
2007-07-11 08:26:00,100.82,100.83,100.81,100.83,900599999.0
2007-07-11 08:27:00,100.83,100.86,100.81,100.855,1483599987.0
2007-07-11 08:28:00,100.855,100.87,100.83,100.84,1534499995.0
2007-07-11 08:29:00,100.84,100.855,100.81,100.84,1362099993.0
2007-07-11 08:30:00,100.835,100.86,100.82,100.845,966999999.0
2007-07-11 08:31:00,100.845,100.86,100.82,100.84,1361699978.0
2007-07-11 08:32:00,100.845,100.85,100.81,100.82,1719499990.0
2007-07-11 08:33:00,100.82,100.83,100.8,100.82,2005299992.0
2007-07-11 08:34:00,100.83,100.84,100.81,100.82,1309200002.0
2007-07-11 08:35:00,100.82,100.84,100.81,100.83,1362700014.0
2007-07-11 08:36:00,100.83,100.85,100.82,100.825,1639400007.0
2007-07-11 08:37:00,100.83,100.85,100.82,100.83,378700000.0
2007-07-11 08:38:00,100.825,100.83,100.82,100.82,378700000.0
2007-07-11 08:39:00,100.82,100.83,100.805,100.83,638700003.0
2007-07-11 08:40:00,100.825,100.83,100.82,100.825,813899997.0
2007-07-11 08:41:00,100.82,100.83,100.8,100.82,999000002.0
2007-07-11 08:42:00,100.82,100.85,100.82,100.845,839399999.0
2007-07-11 08:43:00,100.84,100.86,100.84,100.86,723300003.0
2007-07-11 08:44:00,100.855,100.86,100.84,100.85,1933900000.0
2007-07-11 08:45:00,100.85,100.86,100.82,100.83,787399997.0
2007-07-11 08:46:00,100.83,100.84,100.8,100.82,1219199999.0
2007-07-11 08:47:00,100.82,100.83,100.8,100.81,1220399990.0
2007-07-11 08:48:00,100.82,100.83,100.8,100.83,654399998.0
2007-07-11 08:49:00,100.83,100.86,100.83,100.84,1877500002.0
2007-07-11 08:50:00,100.845,100.845,100.82,100.825,1745799989.0
2007-07-11 08:51:00,100.825,100.84,100.81,100.83,764100001.0
2007-07-11 08:52:00,100.825,100.83,100.8,100.825,1170200007.0
2007-07-11 08:53:00,100.83,100.85,100.81,100.84,917399998.0
2007-07-11 08:54:00,100.82,100.84,100.82,100.835,1513599984.0
2007-07-11 08:55:00,100.84,100.87,100.83,100.85,1211300007.0
2007-07-11 08:56:00,100.83,100.86,100.83,100.85,1995500005.0
2007-07-11 08:57:00,100.85,100.86,100.83,100.85,1995500005.0
2007-07-11 08:58:00,100.86,100.86,100.83,100.84,982099995.0
2007-07-11 08:59:00,100.85,100.875,100.85,100.87,1779199993.0
2007-07-11 09:00:00,100.865,100.87,100.85,100.86,492300002.0
2007-07-11 09:01:00,100.86,100.88,100.84,100.85,860599988.0
2007-07-11 09:02:00,100.85,100.88,100.85,100.87,1881099980.0
2007-07-11 09:03:00,100.88,100.89,100.87,100.885,655099990.0
2007-07-11 09:04:00,100.89,100.9,100.885,100.885,894600006.0
2007-07-11 09:05:00,100.885,100.89,100.87,100.875,696399995.0
2007-07-11 09:06:00,100.87,100.87,100.85,100.87,1817799998.0
2007-07-11 09:07:00,100.86,100.875,100.86,100.87,565600000.0
2007-07-11 09:08:00,100.87,100.88,100.85,100.85,901199994.0
2007-07-11 09:09:00,100.85,100.86,100.83,100.85,1663599990.0
2007-07-11 09:10:00,100.8,100.83,100.8,100.83,1836600000.0
2007-07-11 09:11:00,100.82,100.85,100.81,100.84,1836600000.0
2007-07-11 09:12:00,100.84,100.84,100.81,100.81,1579900007.0
2007-07-11 09:13:00,100.82,100.84,100.78,100.83,1327800003.0
2007-07-11 09:14:00,100.83,100.83,100.8,100.8,1102100001.0
2007-07-11 09:15:00,100.82,100.83,100.79,100.8,1102100001.0
2007-07-11 09:16:00,100.8,100.81,100.79,100.79,1102100001.0
2007-07-11 09:17:00,100.81,100.81,100.78,100.8,2083199985.0
2007-07-11 09:18:00,100.78,100.8,100.75,100.77,1120999998.0
2007-07-11 09:19:00,100.76,100.76,100.67,100.7,1591299996.0
2007-07-11 09:20:00,100.71,100.77,100.71,100.77,1591299996.0
2007-07-11 09:21:00,100.76,100.77,100.75,100.75,1591299996.0
2007-07-11 09:22:00,100.76,100.8,100.75,100.79,1591299996.0
2007-07-11 09:23:00,100.79,100.81,100.79,100.805,1157699987.0
2007-07-11 09:24:00,100.805,100.82,100.8,100.81,1703299993.0
2007-07-11 09:25:00,100.8,100.84,100.8,100.83,1338599990.0
2007-07-11 09:26:00,100.825,100.84,100.81,100.825,1588300008.0
2007-07-11 09:27:00,100.83,100.84,100.82,100.83,1126500016.0
2007-07-11 09:28:00,100.82,100.85,100.82,100.845,1783700017.0
2007-07-11 09:29:00,100.85,100.86,100.84,100.85,550300002.0
2007-07-11 09:30:00,100.845,100.85,100.82,100.84,1692799992.0
2007-07-11 09:31:00,100.84,100.85,100.82,100.83,1201500035.0
2007-07-11 09:32:00,100.83,100.84,100.81,100.815,786699999.0
2007-07-11 09:33:00,100.82,100.82,100.8,100.81,1643900005.0
2007-07-11 09:34:00,100.81,100.82,100.755,100.755,1166200003.0
2007-07-11 09:35:00,100.75,100.76,100.75,100.75,895099995.0
2007-07-11 09:36:00,100.75,100.76,100.74,100.76,804400001.0
2007-07-11 09:37:00,100.76,100.79,100.76,100.79,425600000.0
2007-07-11 09:38:00,100.79,100.81,100.775,100.8,602099995.0
2007-07-11 09:39:00,100.8,100.83,100.8,100.82,530400000.0
2007-07-11 09:40:00,100.82,100.825,100.8,100.8,535099999.0
2007-07-11 09:41:00,100.8,100.815,100.78,100.8,1631499992.0
2007-07-11 09:42:00,100.79,100.8,100.75,100.75,1359099999.0
2007-07-11 09:43:00,100.75,100.75,100.74,100.74,1164400005.0
2007-07-11 09:44:00,100.74,100.765,100.74,100.75,907299992.0
2007-07-11 09:45:00,100.74,100.77,100.74,100.755,777100002.0
2007-07-11 09:46:00,100.75,100.76,100.75,100.76,1306000003.0
2007-07-11 09:47:00,100.76,100.77,100.75,100.76,558699995.0
2007-07-11 09:48:00,100.76,100.77,100.75,100.75,558699995.0
2007-07-11 09:49:00,100.75,100.78,100.74,100.77,1397900000.0
2007-07-11 09:50:00,100.77,100.77,100.74,100.75,1366200004.0
2007-07-11 09:51:00,100.75,100.79,100.75,100.785,1366200004.0
2007-07-11 09:52:00,100.79,100.8,100.77,100.77,1738999984.0
2007-07-11 09:53:00,100.765,100.78,100.76,100.78,435000000.0
2007-07-11 09:54:00,100.77,100.78,100.76,100.77,459800000.0
2007-07-11 09:55:00,100.77,100.8,100.77,100.79,413900002.0
2007-07-11 09:56:00,100.78,100.795,100.77,100.79,864700003.0
2007-07-11 09:57:00,100.78,100.81,100.78,100.81,1246599995.0
2007-07-11 09:58:00,100.82,100.84,100.8,100.81,812199994.0
2007-07-11 09:59:00,100.8,100.81,100.78,100.81,677299997.0
2007-07-11 10:00:00,100.8,100.81,100.78,100.785,1386300001.0
2007-07-11 10:01:00,100.785,100.84,100.785,100.83,951099990.0
2007-07-11 10:02:00,100.83,100.84,100.82,100.84,822899993.0
2007-07-11 10:03:00,100.84,100.84,100.82,100.83,675199998.0
2007-07-11 10:04:00,100.83,100.84,100.82,100.825,870199997.0
2007-07-11 10:05:00,100.835,100.84,100.82,100.84,585199993.0
2007-07-11 10:06:00,100.84,100.85,100.83,100.84,525300004.0
2007-07-11 10:07:00,100.84,100.84,100.82,100.83,776799999.0
2007-07-11 10:08:00,100.83,100.84,100.82,100.83,807500001.0
2007-07-11 10:09:00,100.83,100.83,100.81,100.82,343200000.0
2007-07-11 10:10:00,100.815,100.82,100.78,100.78,745699997.0
2007-07-11 10:11:00,100.785,100.8,100.77,100.78,1568300000.0
2007-07-11 10:12:00,100.79,100.8,100.78,100.79,422500001.0
2007-07-11 10:13:00,100.79,100.8,100.79,100.79,1251700018.0
2007-07-11 10:14:00,100.79,100.81,100.79,100.8,811199998.0
2007-07-11 10:15:00,100.8,100.815,100.755,100.78,1675300009.0
2007-07-11 10:16:00,100.78,100.79,100.765,100.78,1000199992.0
2007-07-11 10:17:00,100.78,100.81,100.77,100.8,1034300000.0
2007-07-11 10:18:00,100.795,100.81,100.78,100.81,1032300002.0
2007-07-11 10:19:00,100.81,100.91,100.81,100.89,1839099998.0
2007-07-11 10:20:00,100.88,100.91,100.86,100.87,1857599997.0
2007-07-11 10:21:00,100.87,100.87,100.83,100.86,1217499997.0
2007-07-11 10:22:00,100.85,100.89,100.83,100.87,2088000003.0
2007-07-11 10:23:00,100.87,100.9,100.85,100.88,2088000003.0
2007-07-11 10:24:00,100.87,100.87,100.85,100.85,549600000.0
2007-07-11 10:25:00,100.85,100.86,100.83,100.85,888800002.0
2007-07-11 10:26:00,100.86,100.87,100.84,100.865,888800002.0
2007-07-11 10:27:00,100.865,100.88,100.86,100.87,1032400005.0
2007-07-11 10:28:00,100.865,100.88,100.85,100.87,383999998.0
2007-07-11 10:29:00,100.87,100.87,100.83,100.84,480799999.0
2007-07-11 10:30:00,100.84,100.84,100.81,100.82,714500001.0
2007-07-11 10:31:00,100.815,100.82,100.79,100.8,1884900004.0
2007-07-11 10:32:00,100.81,100.82,100.8,100.81,1266400002.0
2007-07-11 10:33:00,100.81,100.82,100.8,100.81,1140699996.0
2007-07-11 10:34:00,100.81,100.82,100.8,100.815,643499997.0
2007-07-11 10:35:00,100.815,100.83,100.81,100.81,810399995.0
2007-07-11 10:36:00,100.81,100.84,100.8,100.84,1607599998.0
2007-07-11 10:37:00,100.82,100.84,100.81,100.84,1282399992.0
2007-07-11 10:38:00,100.83,100.845,100.83,100.84,702499993.0
2007-07-11 10:39:00,100.84,100.86,100.83,100.86,1164700016.0
2007-07-11 10:40:00,100.86,100.9,100.86,100.89,588400001.0
2007-07-11 10:41:00,100.89,100.91,100.88,100.9,995099998.0
2007-07-11 10:42:00,100.9,100.9,100.89,100.89,715800000.0
2007-07-11 10:43:00,100.885,100.9,100.87,100.9,1262700002.0
2007-07-11 10:44:00,100.89,100.91,100.88,100.88,1497099996.0
2007-07-11 10:45:00,100.88,100.9,100.87,100.89,1244499990.0
2007-07-11 10:46:00,100.89,100.9,100.87,100.88,1435800007.0
2007-07-11 10:47:00,100.88,100.88,100.87,100.88,828899997.0
2007-07-11 10:48:00,100.88,100.89,100.87,100.875,1189299995.0
2007-07-11 10:49:00,100.875,100.9,100.86,100.89,1447000013.0
2007-07-11 10:50:00,100.89,100.9,100.89,100.89,436499998.0
2007-07-11 10:51:00,100.9,100.91,100.885,100.9,703100006.0
2007-07-11 10:52:00,100.9,100.9,100.87,100.89,1076700006.0
2007-07-11 10:53:00,100.9,100.9,100.86,100.89,1561599987.0
2007-07-11 10:54:00,100.89,100.89,100.86,100.865,519500004.0
2007-07-11 10:55:00,100.865,100.87,100.86,100.86,1110500005.0
2007-07-11 10:56:00,100.86,100.915,100.85,100.915,1737300002.0
2007-07-11 10:57:00,100.92,100.92,100.89,100.89,1798399996.0
2007-07-11 10:58:00,100.88,100.91,100.88,100.9,1798399996.0
2007-07-11 10:59:00,100.92,100.92,100.9,100.91,1798399996.0
2007-07-11 11:00:00,100.91,100.93,100.91,100.93,1266100008.0
2007-07-11 11:01:00,100.93,100.94,100.91,100.91,1251899997.0
2007-07-11 11:02:00,100.93,100.96,100.91,100.95,1251899997.0
2007-07-11 11:03:00,100.96,100.96,100.94,100.95,1251899997.0
2007-07-11 11:04:00,100.95,100.96,100.94,100.94,1207199995.0
2007-07-11 11:05:00,100.94,100.95,100.92,100.945,1309700015.0
2007-07-11 11:06:00,100.94,100.965,100.94,100.94,1814500015.0
2007-07-11 11:07:00,100.94,100.95,100.92,100.93,1985900014.0
2007-07-11 11:08:00,100.94,100.95,100.91,100.92,1467000002.0
2007-07-11 11:09:00,100.92,100.92,100.91,100.92,1589799982.0
2007-07-11 11:10:00,100.92,100.92,100.9,100.92,1327200000.0
2007-07-11 11:11:00,100.92,100.94,100.91,100.92,1337600003.0
2007-07-11 11:12:00,100.92,100.93,100.91,100.915,522999997.0
2007-07-11 11:13:00,100.915,100.93,100.91,100.92,652700001.0
2007-07-11 11:14:00,100.93,100.93,100.92,100.93,567699998.0
2007-07-11 11:15:00,100.925,100.93,100.92,100.93,175200000.0
2007-07-11 11:16:00,100.935,100.96,100.93,100.96,860299989.0
2007-07-11 11:17:00,100.955,100.99,100.94,100.97,1157099994.0
2007-07-11 11:18:00,100.97,100.97,100.955,100.96,541599999.0
2007-07-11 11:19:00,100.96,100.97,100.95,100.97,1023399991.0
2007-07-11 11:20:00,100.97,100.97,100.95,100.96,1040599999.0
2007-07-11 11:21:00,100.96,100.965,100.94,100.95,1112099996.0
2007-07-11 11:22:00,100.94,100.97,100.94,100.965,901999994.0
2007-07-11 11:23:00,100.97,101.01,100.97,101.01,1447500000.0
2007-07-11 11:24:00,101.0,101.0,100.98,101.0,1330900010.0
2007-07-11 11:25:00,101.0,101.005,100.98,101.0,1215299999.0
2007-07-11 11:26:00,101.0,101.03,100.99,101.02,1218099999.0
2007-07-11 11:27:00,101.015,101.03,101.01,101.02,982000011.0
2007-07-11 11:28:00,101.02,101.025,101.01,101.01,595699993.0
2007-07-11 11:29:00,101.01,101.025,101.01,101.02,592199994.0
2007-07-11 11:30:00,101.02,101.06,101.02,101.03,1273100010.0
2007-07-11 11:31:00,101.02,101.035,101.01,101.015,456499998.0
2007-07-11 11:32:00,101.02,101.025,101.0,101.0,656299989.0
2007-07-11 11:33:00,100.98,101.01,100.98,100.98,647900006.0
2007-07-11 11:34:00,100.97,100.99,100.96,100.96,647900006.0
2007-07-11 11:35:00,100.96,100.985,100.96,100.97,1355200007.0
2007-07-11 11:36:00,100.965,100.97,100.94,100.96,715600001.0
2007-07-11 11:37:00,100.96,100.98,100.95,100.98,659799992.0
2007-07-11 11:38:00,100.98,100.98,100.95,100.965,1402499994.0
2007-07-11 11:39:00,100.96,101.0,100.96,100.99,678700000.0
2007-07-11 11:40:00,100.99,101.0,100.97,100.97,1143399997.0
2007-07-11 11:41:00,100.97,100.97,100.95,100.96,1117599999.0
2007-07-11 11:42:00,100.96,100.98,100.94,100.98,1251499998.0
2007-07-11 11:43:00,100.98,100.99,100.965,100.98,391199999.0
2007-07-11 11:44:00,100.98,100.985,100.965,100.97,605300000.0
2007-07-11 11:45:00,100.97,100.97,100.95,100.96,1210000004.0
2007-07-11 11:46:00,100.94,100.98,100.94,100.96,2139199991.0
2007-07-11 11:47:00,100.94,100.97,100.94,100.96,2139199991.0
2007-07-11 11:48:00,100.96,100.98,100.96,100.975,2139199991.0
2007-07-11 11:49:00,100.97,101.0,100.96,100.99,1303199996.0
2007-07-11 11:50:00,101.0,101.01,100.995,101.01,430200000.0
2007-07-11 11:51:00,101.01,101.01,100.995,101.0,602300003.0
2007-07-11 11:52:00,101.01,101.02,100.995,101.01,902299997.0
2007-07-11 11:53:00,101.01,101.03,101.01,101.025,980299989.0
2007-07-11 11:54:00,101.025,101.03,101.01,101.02,1202999996.0
2007-07-11 11:55:00,101.02,101.02,101.0,101.01,853899998.0
2007-07-11 11:56:00,101.01,101.02,101.0,101.01,660600006.0
2007-07-11 11:57:00,101.01,101.03,101.01,101.02,837000000.0
2007-07-11 11:58:00,101.02,101.04,101.02,101.04,928799988.0
2007-07-11 11:59:00,101.02,101.05,101.02,101.05,1840000005.0
2007-07-11 12:00:00,101.06,101.09,101.06,101.06,1840000005.0
2007-07-11 12:01:00,101.05,101.1,101.05,101.08,1162900003.0
2007-07-11 12:02:00,101.11,101.12,101.1,101.115,1162900003.0
2007-07-11 12:03:00,101.11,101.12,101.1,101.105,1389799997.0
2007-07-11 12:04:00,101.11,101.13,101.09,101.12,1925600010.0
2007-07-11 12:05:00,101.12,101.12,101.1,101.12,1546500001.0
2007-07-11 12:06:00,101.12,101.15,101.11,101.11,1531300003.0
2007-07-11 12:07:00,101.11,101.14,101.1,101.12,1247900001.0
2007-07-11 12:08:00,101.12,101.14,101.1,101.12,612699995.0
2007-07-11 12:09:00,101.12,101.12,101.09,101.105,612699995.0
2007-07-11 12:10:00,101.105,101.12,101.1,101.1,1487700000.0
2007-07-11 12:11:00,101.1,101.11,101.09,101.095,715200004.0
2007-07-11 12:12:00,101.1,101.13,101.09,101.12,1025000000.0
2007-07-11 12:13:00,101.12,101.12,101.105,101.105,256000000.0
2007-07-11 12:14:00,101.1,101.12,101.1,101.11,554099990.0
2007-07-11 12:15:00,101.11,101.13,101.1,101.1,634800000.0
2007-07-11 12:16:00,101.11,101.13,101.1,101.11,795400009.0
2007-07-11 12:17:00,101.11,101.12,101.1,101.12,551100003.0
2007-07-11 12:18:00,101.12,101.13,101.1,101.12,2068599984.0
2007-07-11 12:19:00,101.12,101.15,101.12,101.14,619500004.0
2007-07-11 12:20:00,101.14,101.165,101.14,101.165,690400000.0
2007-07-11 12:21:00,101.16,101.23,101.16,101.19,1278700001.0
2007-07-11 12:22:00,101.19,101.2,101.17,101.18,956299995.0
2007-07-11 12:23:00,101.18,101.19,101.15,101.16,1491000008.0
2007-07-11 12:24:00,101.16,101.18,101.16,101.18,566399999.0
2007-07-11 12:25:00,101.18,101.18,101.16,101.16,471199995.0
2007-07-11 12:26:00,101.16,101.19,101.16,101.175,895999997.0
2007-07-11 12:27:00,101.175,101.18,101.16,101.16,725799995.0
2007-07-11 12:28:00,101.17,101.17,101.15,101.15,786799998.0
2007-07-11 12:29:00,101.16,101.175,101.15,101.175,668800002.0
2007-07-11 12:30:00,101.17,101.19,101.16,101.18,499600003.0
2007-07-11 12:31:00,101.18,101.19,101.16,101.17,1372400001.0
2007-07-11 12:32:00,101.17,101.195,101.16,101.19,1081199993.0
2007-07-11 12:33:00,101.185,101.2,101.18,101.195,787900006.0
2007-07-11 12:34:00,101.19,101.2,101.18,101.195,345100004.0
2007-07-11 12:35:00,101.19,101.205,101.19,101.2,960900002.0
2007-07-11 12:36:00,101.2,101.2,101.17,101.17,556700000.0
2007-07-11 12:37:00,101.17,101.17,101.14,101.15,835700000.0
2007-07-11 12:38:00,101.15,101.155,101.13,101.13,1032100014.0
2007-07-11 12:39:00,101.14,101.16,101.12,101.155,646700002.0
2007-07-11 12:40:00,101.15,101.18,101.14,101.16,2010400000.0
2007-07-11 12:41:00,101.16,101.16,101.14,101.15,1653299999.0
2007-07-11 12:42:00,101.155,101.18,101.14,101.175,1116599999.0
2007-07-11 12:43:00,101.18,101.195,101.18,101.195,1066800006.0
2007-07-11 12:44:00,101.19,101.23,101.19,101.22,1129000003.0
2007-07-11 12:45:00,101.22,101.235,101.21,101.235,754300001.0
2007-07-11 12:46:00,101.235,101.235,101.21,101.22,1554500009.0
2007-07-11 12:47:00,101.22,101.26,101.22,101.245,646099997.0
2007-07-11 12:48:00,101.245,101.25,101.235,101.245,573000012.0
2007-07-11 12:49:00,101.25,101.25,101.24,101.245,237200001.0
2007-07-11 12:50:00,101.245,101.25,101.22,101.225,1128699994.0
2007-07-11 12:51:00,101.23,101.23,101.18,101.18,1286499995.0
2007-07-11 12:52:00,101.18,101.2,101.18,101.18,1148800000.0
2007-07-11 12:53:00,101.195,101.21,101.19,101.2,1148800000.0
2007-07-11 12:54:00,101.2,101.22,101.2,101.22,869399998.0
2007-07-11 12:55:00,101.22,101.23,101.2,101.21,673700007.0
2007-07-11 12:56:00,101.2,101.22,101.2,101.215,845200017.0
2007-07-11 12:57:00,101.215,101.25,101.21,101.23,1739700004.0
2007-07-11 12:58:00,101.22,101.245,101.2,101.23,892200000.0
2007-07-11 12:59:00,101.24,101.25,101.22,101.24,1361699997.0
2007-07-11 13:00:00,101.24,101.25,101.23,101.23,746999998.0
2007-07-11 13:01:00,101.23,101.23,101.19,101.19,1176799992.0
2007-07-11 13:02:00,101.19,101.2,101.16,101.18,1075300001.0
2007-07-11 13:03:00,101.18,101.19,101.15,101.18,975999997.0
2007-07-11 13:04:00,101.17,101.2,101.165,101.19,906899996.0
2007-07-11 13:05:00,101.19,101.19,101.16,101.17,1010699990.0
2007-07-11 13:06:00,101.17,101.19,101.17,101.19,991899995.0
2007-07-11 13:07:00,101.19,101.21,101.17,101.21,1406899993.0
2007-07-11 13:08:00,101.205,101.215,101.195,101.2,610599998.0
2007-07-11 13:09:00,101.2,101.2,101.16,101.19,1294099998.0
2007-07-11 13:10:00,101.185,101.2,101.18,101.18,591999998.0
2007-07-11 13:11:00,101.18,101.19,101.17,101.18,846399992.0
2007-07-11 13:12:00,101.18,101.185,101.17,101.175,586700002.0
2007-07-11 13:13:00,101.175,101.18,101.12,101.13,1172499995.0
2007-07-11 13:14:00,101.13,101.18,101.12,101.17,1416000000.0
2007-07-11 13:15:00,101.17,101.18,101.15,101.18,2062700005.0
2007-07-11 13:16:00,101.18,101.19,101.16,101.16,1648099991.0
2007-07-11 13:17:00,101.16,101.19,101.16,101.185,2045299980.0
2007-07-11 13:18:00,101.19,101.19,101.14,101.16,1537600007.0
2007-07-11 13:19:00,101.16,101.16,101.13,101.14,1537600007.0
2007-07-11 13:20:00,101.16,101.16,101.13,101.13,1044200005.0
2007-07-11 13:21:00,101.13,101.14,101.12,101.125,986799998.0
2007-07-11 13:22:00,101.11,101.14,101.1,101.12,1287999999.0
2007-07-11 13:23:00,101.13,101.15,101.12,101.15,1287999999.0
2007-07-11 13:24:00,101.15,101.16,101.135,101.15,290000000.0
2007-07-11 13:25:00,101.15,101.17,101.14,101.17,347100000.0
2007-07-11 13:26:00,101.16,101.19,101.145,101.15,1765599999.0
2007-07-11 13:27:00,101.14,101.19,101.14,101.16,1771099999.0
2007-07-11 13:28:00,101.165,101.185,101.155,101.185,1771099999.0
2007-07-11 13:29:00,101.185,101.21,101.17,101.21,1567400007.0
2007-07-11 13:30:00,101.2,101.24,101.2,101.22,1034499999.0
2007-07-11 13:31:00,101.2,101.22,101.19,101.21,1034499999.0
2007-07-11 13:32:00,101.2,101.23,101.2,101.21,1034499999.0
2007-07-11 13:33:00,101.2,101.23,101.2,101.2,1034499999.0
2007-07-11 13:34:00,101.18,101.18,101.13,101.13,1034499999.0
2007-07-11 13:35:00,101.14,101.14,101.12,101.12,1034499999.0
2007-07-11 13:36:00,101.14,101.15,101.12,101.13,1034499999.0
2007-07-11 13:37:00,101.13,101.15,101.105,101.12,2008900001.0
2007-07-11 13:38:00,101.11,101.18,101.1,101.16,1153500003.0
2007-07-11 13:39:00,101.17,101.17,101.13,101.16,1153500003.0
2007-07-11 13:40:00,101.15,101.17,101.11,101.11,1153500003.0
2007-07-11 13:41:00,101.12,101.14,101.09,101.135,1153500003.0
2007-07-11 13:42:00,101.135,101.15,101.1,101.145,1914799994.0
2007-07-11 13:43:00,101.12,101.14,101.11,101.12,853999997.0
2007-07-11 13:44:00,101.13,101.15,101.12,101.14,853999997.0
2007-07-11 13:45:00,101.14,101.15,101.11,101.15,1940700009.0
2007-07-11 13:46:00,101.15,101.18,101.12,101.17,1555499995.0
2007-07-11 13:47:00,101.18,101.18,101.14,101.15,1555499995.0
2007-07-11 13:48:00,101.15,101.16,101.13,101.13,1092899999.0
2007-07-11 13:49:00,101.13,101.14,101.12,101.13,913299998.0
2007-07-11 13:50:00,101.12,101.15,101.12,101.14,1792900004.0
2007-07-11 13:51:00,101.15,101.17,101.14,101.15,1792900004.0
2007-07-11 13:52:00,101.15,101.17,101.13,101.16,1792900004.0
2007-07-11 13:53:00,101.15,101.16,101.14,101.14,1673500010.0
2007-07-11 13:54:00,101.155,101.17,101.12,101.135,1673500010.0
2007-07-11 13:55:00,101.12,101.16,101.12,101.14,2059899999.0
2007-07-11 13:56:00,101.14,101.16,101.13,101.14,2059899999.0
2007-07-11 13:57:00,101.14,101.17,101.13,101.17,880099996.0
2007-07-11 13:58:00,101.17,101.175,101.15,101.16,1165400001.0
2007-07-11 13:59:00,101.155,101.175,101.155,101.155,890200005.0
2007-07-11 14:00:00,101.16,101.165,101.14,101.145,1120400001.0
2007-07-11 14:01:00,101.145,101.16,101.14,101.15,1720199986.0
2007-07-11 14:02:00,101.16,101.16,101.14,101.155,1273799995.0
2007-07-11 14:03:00,101.155,101.17,101.15,101.16,728700003.0
2007-07-11 14:04:00,101.17,101.18,101.16,101.17,686399998.0
2007-07-11 14:05:00,101.17,101.18,101.155,101.17,968299998.0
2007-07-11 14:06:00,101.18,101.23,101.18,101.21,1420600005.0
2007-07-11 14:07:00,101.21,101.21,101.19,101.21,650799997.0
2007-07-11 14:08:00,101.21,101.24,101.21,101.23,1391400000.0
2007-07-11 14:09:00,101.22,101.25,101.21,101.25,1919199996.0
2007-07-11 14:10:00,101.25,101.265,101.21,101.21,1454199993.0
2007-07-11 14:11:00,101.21,101.21,101.2,101.21,364000000.0
2007-07-11 14:12:00,101.21,101.22,101.2,101.205,1567100007.0
2007-07-11 14:13:00,101.205,101.22,101.19,101.22,1714300011.0
2007-07-11 14:14:00,101.19,101.24,101.19,101.22,1139599994.0
2007-07-11 14:15:00,101.21,101.24,101.21,101.22,1139599994.0
2007-07-11 14:16:00,101.23,101.235,101.2,101.22,1139599994.0
2007-07-11 14:17:00,101.22,101.225,101.21,101.22,575900003.0
2007-07-11 14:18:00,101.22,101.235,101.21,101.215,1443099990.0
2007-07-11 14:19:00,101.21,101.23,101.21,101.23,1376299994.0
2007-07-11 14:20:00,101.23,101.23,101.2,101.21,1847500001.0
2007-07-11 14:21:00,101.2,101.2,101.18,101.18,1847500001.0
2007-07-11 14:22:00,101.185,101.21,101.18,101.205,1847500001.0
2007-07-11 14:23:00,101.21,101.21,101.17,101.19,537500001.0
2007-07-11 14:24:00,101.19,101.21,101.18,101.18,1621600012.0
2007-07-11 14:25:00,101.18,101.2,101.17,101.18,1764599998.0
2007-07-11 14:26:00,101.19,101.2,101.17,101.17,1716800006.0
2007-07-11 14:27:00,101.17,101.18,101.15,101.175,1815400000.0
2007-07-11 14:28:00,101.175,101.2,101.16,101.18,1144300015.0
2007-07-11 14:29:00,101.18,101.22,101.18,101.215,1335499993.0
2007-07-11 14:30:00,101.215,101.215,101.17,101.19,1302999993.0
2007-07-11 14:31:00,101.19,101.19,101.17,101.19,704599996.0
2007-07-11 14:32:00,101.17,101.2,101.17,101.18,1537800001.0
2007-07-11 14:33:00,101.17,101.19,101.17,101.18,1576499999.0
2007-07-11 14:34:00,101.19,101.21,101.16,101.19,1233299999.0
2007-07-11 14:35:00,101.2,101.22,101.18,101.19,1233299999.0
2007-07-11 14:36:00,101.2,101.245,101.18,101.245,1233299999.0
2007-07-11 14:37:00,101.25,101.25,101.22,101.24,1953000002.0
2007-07-11 14:38:00,101.235,101.26,101.23,101.25,1904799998.0
2007-07-11 14:39:00,101.25,101.28,101.25,101.26,1206900001.0
2007-07-11 14:40:00,101.25,101.29,101.24,101.29,1067700000.0
2007-07-11 14:41:00,101.29,101.29,101.26,101.27,1134699991.0
2007-07-11 14:42:00,101.27,101.28,101.255,101.27,1231099997.0
2007-07-11 14:43:00,101.27,101.28,101.25,101.25,1181999999.0
2007-07-11 14:44:00,101.25,101.25,101.235,101.24,1410000004.0
2007-07-11 14:45:00,101.25,101.25,101.24,101.25,1167200002.0
2007-07-11 14:46:00,101.25,101.275,101.23,101.275,1339599995.0
2007-07-11 14:47:00,101.275,101.28,101.24,101.275,1239600000.0
2007-07-11 14:48:00,101.28,101.295,101.27,101.27,1176600008.0
2007-07-11 14:49:00,101.27,101.3,101.27,101.285,1084299999.0
2007-07-11 14:50:00,101.26,101.3,101.26,101.29,1846100001.0
2007-07-11 14:51:00,101.27,101.29,101.26,101.29,1846100001.0
2007-07-11 14:52:00,101.29,101.32,101.29,101.29,1846100001.0
2007-07-11 14:53:00,101.29,101.31,101.29,101.305,688000000.0
2007-07-11 14:54:00,101.305,101.31,101.29,101.29,956300000.0
2007-07-11 14:55:00,101.29,101.34,101.28,101.34,1950099997.0
2007-07-11 14:56:00,101.34,101.36,101.33,101.34,1179299989.0
2007-07-11 14:57:00,101.34,101.36,101.34,101.36,1835599987.0
2007-07-11 14:58:00,101.35,101.4,101.35,101.39,2003800000.0
2007-07-11 14:59:00,101.4,101.41,101.39,101.41,2003800000.0
2007-07-11 15:00:00,101.42,101.44,101.4,101.41,1665299997.0
2007-07-11 15:01:00,101.41,101.45,101.41,101.42,1665299997.0
2007-07-11 15:02:00,101.42,101.46,101.41,101.45,1802500003.0
2007-07-11 15:03:00,101.43,101.44,101.4,101.41,1709999979.0
2007-07-11 15:04:00,101.42,101.43,101.39,101.43,1709999979.0
2007-07-11 15:05:00,101.42,101.455,101.42,101.445,1544000003.0
2007-07-11 15:06:00,101.45,101.45,101.4,101.42,694900000.0
2007-07-11 15:07:00,101.42,101.42,101.4,101.42,647800001.0
2007-07-11 15:08:00,101.42,101.44,101.39,101.4,1938299993.0
2007-07-11 15:09:00,101.41,101.42,101.4,101.41,702100003.0
2007-07-11 15:10:00,101.41,101.41,101.39,101.39,475200000.0
2007-07-11 15:11:00,101.39,101.4,101.36,101.38,978200001.0
2007-07-11 15:12:00,101.39,101.39,101.34,101.35,1786199999.0
2007-07-11 15:13:00,101.33,101.37,101.33,101.35,1311600002.0
2007-07-11 15:14:00,101.35,101.37,101.34,101.35,1311600002.0
2007-07-11 15:15:00,101.36,101.36,101.33,101.33,853400004.0
2007-07-11 15:16:00,101.3,101.33,101.3,101.3,853400004.0
2007-07-11 15:17:00,101.32,101.34,101.31,101.33,853400004.0
2007-07-11 15:18:00,101.3,101.3,101.3,101.3,311000001.0
2007-07-11 15:19:00,101.32,101.35,101.32,101.32,311000001.0
2007-07-11 15:20:00,101.32,101.33,101.31,101.325,1681200008.0
2007-07-11 15:21:00,101.3,101.32,101.3,101.3,679099997.0
2007-07-11 15:22:00,101.31,101.33,101.3,101.33,679099997.0
2007-07-11 15:23:00,101.31,101.34,101.3,101.32,1973099995.0
2007-07-11 15:24:00,101.31,101.35,101.31,101.34,1105699995.0
2007-07-11 15:25:00,101.34,101.34,101.3,101.31,1268999997.0
2007-07-11 15:26:00,101.31,101.32,101.285,101.3,1551500005.0
2007-07-11 15:27:00,101.3,101.31,101.28,101.3,1698299984.0
2007-07-11 15:28:00,101.295,101.32,101.29,101.32,488300003.0
2007-07-11 15:29:00,101.31,101.32,101.31,101.31,721599999.0
2007-07-11 15:30:00,101.31,101.35,101.3,101.35,1443999998.0
2007-07-11 15:31:00,101.36,101.36,101.33,101.33,1441599985.0
2007-07-11 15:32:00,101.34,101.38,101.32,101.36,1461400004.0
2007-07-11 15:33:00,101.35,101.39,101.33,101.39,1984799998.0
2007-07-11 15:34:00,101.4,101.44,101.36,101.44,1984799998.0
2007-07-11 15:35:00,101.45,101.51,101.44,101.495,1984799998.0
2007-07-11 15:36:00,101.495,101.5,101.46,101.47,1228100000.0
2007-07-11 15:37:00,101.47,101.49,101.45,101.465,1373000009.0
2007-07-11 15:38:00,101.47,101.485,101.45,101.46,975100000.0
2007-07-11 15:39:00,101.46,101.46,101.44,101.44,826900002.0
2007-07-11 15:40:00,101.45,101.47,101.42,101.435,1773799998.0
2007-07-11 15:41:00,101.44,101.45,101.43,101.43,690300002.0
2007-07-11 15:42:00,101.43,101.43,101.39,101.4,1484300002.0
2007-07-11 15:43:00,101.4,101.41,101.385,101.395,1232399998.0
2007-07-11 15:44:00,101.4,101.43,101.39,101.42,1531200002.0
2007-07-11 15:45:00,101.43,101.46,101.415,101.44,1513899996.0
2007-07-11 15:46:00,101.44,101.45,101.43,101.44,563100001.0
2007-07-11 15:47:00,101.44,101.45,101.42,101.44,570400001.0
2007-07-11 15:48:00,101.435,101.48,101.43,101.44,2031100003.0
2007-07-11 15:49:00,101.44,101.44,101.41,101.44,641699997.0
2007-07-11 15:50:00,101.44,101.45,101.41,101.415,956299997.0
2007-07-11 15:51:00,101.42,101.42,101.4,101.4,1506899992.0
2007-07-11 15:52:00,101.4,101.41,101.38,101.39,1953799998.0
2007-07-11 15:53:00,101.39,101.41,101.39,101.39,1131699996.0
2007-07-11 15:54:00,101.395,101.4,101.37,101.38,1269800008.0
2007-07-11 15:55:00,101.37,101.43,101.37,101.425,1811800003.0
2007-07-11 15:56:00,101.43,101.43,101.38,101.39,1683199993.0
2007-07-11 15:57:00,101.39,101.41,101.385,101.4,1895299995.0
2007-07-11 15:58:00,101.4,101.41,101.37,101.4,1624100003.0
2007-07-11 15:59:00,101.41,101.41,101.37,101.4,1956400009.0
2007-07-11 16:00:00,101.4,101.41,101.37,101.39,1531399997.0
2007-07-11 16:01:00,101.4,101.44,101.38,101.42,1724500017.0
2007-07-11 16:02:00,101.43,101.45,101.42,101.435,1004100008.0
2007-07-11 16:03:00,101.44,101.46,101.43,101.46,1778400019.0
2007-07-11 16:04:00,101.44,101.47,101.43,101.46,1409599993.0
2007-07-11 16:05:00,101.48,101.48,101.465,101.47,1409599993.0
2007-07-11 16:06:00,101.47,101.49,101.455,101.46,1255099994.0
2007-07-11 16:07:00,101.46,101.48,101.44,101.465,1084800010.0
2007-07-11 16:08:00,101.48,101.51,101.47,101.49,1094999993.0
2007-07-11 16:09:00,101.5,101.53,101.47,101.52,1906199991.0
2007-07-11 16:10:00,101.52,101.55,101.49,101.51,2059200000.0
2007-07-11 16:11:00,101.51,101.51,101.48,101.48,915399998.0
2007-07-11 16:12:00,101.5,101.5,101.47,101.49,1037600001.0
2007-07-11 16:13:00,101.48,101.49,101.44,101.455,1453699998.0
2007-07-11 16:14:00,101.455,101.49,101.44,101.44,1267600004.0
2007-07-11 16:15:00,101.43,101.47,101.42,101.42,1567400008.0
2007-07-11 16:16:00,101.43,101.46,101.42,101.45,1155299998.0
2007-07-11 16:17:00,101.45,101.48,101.43,101.47,1155299998.0
2007-07-11 16:18:00,101.47,101.48,101.44,101.46,1406199997.0
2007-07-11 16:19:00,101.45,101.52,101.45,101.49,1283900004.0
2007-07-11 16:20:00,101.5,101.52,101.48,101.505,1283900004.0
2007-07-11 16:21:00,101.5,101.5,101.46,101.47,1642700009.0
2007-07-11 16:22:00,101.47,101.49,101.46,101.49,1357299994.0
2007-07-11 16:23:00,101.49,101.49,101.455,101.48,498299998.0
2007-07-11 16:24:00,101.47,101.48,101.46,101.465,835600003.0
2007-07-11 16:25:00,101.46,101.48,101.44,101.45,1191099998.0
2007-07-11 16:26:00,101.45,101.49,101.45,101.47,1503099990.0
2007-07-11 16:27:00,101.48,101.5,101.45,101.46,1593499993.0
2007-07-11 16:28:00,101.46,101.46,101.44,101.45,1499499995.0
2007-07-11 16:29:00,101.46,101.48,101.46,101.46,448300000.0
2007-07-11 16:30:00,101.46,101.49,101.46,101.48,877599992.0
2007-07-11 16:31:00,101.48,101.48,101.46,101.47,699900012.0
2007-07-11 16:32:00,101.47,101.5,101.45,101.49,1287099995.0
2007-07-11 16:33:00,101.49,101.5,101.47,101.48,686299996.0
2007-07-11 16:34:00,101.48,101.49,101.46,101.46,1053899987.0
2007-07-11 16:35:00,101.47,101.47,101.46,101.46,927399995.0
2007-07-11 16:36:00,101.47,101.49,101.46,101.49,475099999.0
2007-07-11 16:37:00,101.49,101.5,101.48,101.49,1252900002.0
2007-07-11 16:38:00,101.49,101.52,101.47,101.51,1494199993.0
2007-07-11 16:39:00,101.51,101.52,101.5,101.51,662199995.0
2007-07-11 16:40:00,101.51,101.51,101.49,101.5,518799998.0
2007-07-11 16:41:00,101.51,101.51,101.49,101.5,564399999.0
2007-07-11 16:42:00,101.5,101.51,101.5,101.5,1225900005.0
2007-07-11 16:43:00,101.5,101.51,101.49,101.49,1430800003.0
2007-07-11 16:44:00,101.495,101.5,101.48,101.5,1167500000.0
2007-07-11 16:45:00,101.5,101.5,101.46,101.47,1015300002.0
2007-07-11 16:46:00,101.46,101.5,101.46,101.48,1383599989.0
2007-07-11 16:47:00,101.48,101.49,101.47,101.475,838099995.0
2007-07-11 16:48:00,101.46,101.49,101.46,101.46,1142400001.0
2007-07-11 16:49:00,101.46,101.46,101.44,101.44,996699994.0
2007-07-11 16:50:00,101.44,101.46,101.43,101.44,1593899998.0
2007-07-11 16:51:00,101.44,101.46,101.43,101.45,2136899988.0
2007-07-11 16:52:00,101.44,101.45,101.38,101.38,1323100001.0
2007-07-11 16:53:00,101.36,101.38,101.3,101.36,1323100001.0
2007-07-11 16:54:00,101.35,101.4,101.33,101.39,1323100001.0
2007-07-11 16:55:00,101.38,101.4,101.36,101.37,1323100001.0
2007-07-11 16:56:00,101.38,101.38,101.36,101.38,1323100001.0
2007-07-11 16:57:00,101.38,101.4,101.36,101.4,544699999.0
2007-07-11 16:58:00,101.4,101.43,101.4,101.41,1531699994.0
2007-07-11 16:59:00,101.41,101.43,101.38,101.39,1663899994.0
2007-07-11 17:00:00,101.36,101.43,101.36,101.43,2026599999.0
2007-07-11 17:01:00,101.41,101.44,101.39,101.39,2026599999.0
2007-07-11 17:02:00,101.4,101.4,101.33,101.36,2026599999.0
2007-07-11 17:03:00,101.37,101.4,101.36,101.4,2026599999.0
2007-07-11 17:04:00,101.4,101.41,101.33,101.33,1890699999.0
2007-07-11 17:05:00,101.36,101.38,101.35,101.37,1890699999.0
2007-07-11 17:06:00,101.37,101.39,101.35,101.37,1905000000.0
2007-07-11 17:07:00,101.37,101.395,101.37,101.39,1267099998.0
2007-07-11 17:08:00,101.39,101.39,101.35,101.38,1944299999.0
2007-07-11 17:09:00,101.39,101.39,101.33,101.33,1944299999.0
2007-07-11 17:10:00,101.35,101.38,101.33,101.35,1944299999.0
2007-07-11 17:11:00,101.37,101.39,101.33,101.33,1944299999.0
2007-07-11 17:12:00,101.35,101.43,101.35,101.39,1944299999.0
2007-07-11 17:13:00,101.4,101.46,101.39,101.46,1944299999.0
2007-07-11 17:14:00,101.47,101.47,101.42,101.44,1944299999.0
2007-07-11 17:15:00,101.43,101.49,101.42,101.48,767900001.0
2007-07-11 17:16:00,101.47,101.47,101.44,101.47,767900001.0
2007-07-11 17:17:00,101.45,101.46,101.44,101.44,1853300005.0
2007-07-11 17:18:00,101.45,101.46,101.44,101.45,1853300005.0
2007-07-11 17:19:00,101.45,101.45,101.43,101.45,1195700001.0
2007-07-11 17:20:00,101.47,101.48,101.46,101.48,1195700001.0
2007-07-11 17:21:00,101.475,101.49,101.46,101.46,1195700001.0
2007-07-11 17:22:00,101.47,101.55,101.47,101.55,1618000002.0
2007-07-11 17:23:00,101.56,101.56,101.54,101.545,1618000002.0
2007-07-11 17:24:00,101.55,101.55,101.51,101.52,2014599992.0
2007-07-11 17:25:00,101.52,101.53,101.51,101.52,1396799996.0
2007-07-11 17:26:00,101.515,101.52,101.505,101.52,1004000003.0
2007-07-11 17:27:00,101.5,101.525,101.5,101.51,1407000005.0
2007-07-11 17:28:00,101.5,101.52,101.5,101.51,1631600002.0
2007-07-11 17:29:00,101.51,101.51,101.47,101.47,1448299995.0
2007-07-11 17:30:00,101.48,101.5,101.46,101.5,1448299995.0
2007-07-11 17:31:00,101.5,101.51,101.48,101.49,1794399995.0
2007-07-11 17:32:00,101.49,101.51,101.48,101.495,986500002.0
2007-07-11 17:33:00,101.5,101.5,101.47,101.48,543000001.0
2007-07-11 17:34:00,101.47,101.48,101.46,101.47,766000006.0
2007-07-11 17:35:00,101.47,101.47,101.46,101.47,358400003.0
2007-07-11 17:36:00,101.48,101.485,101.46,101.47,1678199997.0
2007-07-11 17:37:00,101.47,101.475,101.43,101.45,1511499993.0
2007-07-11 17:38:00,101.45,101.47,101.44,101.45,1873000001.0
2007-07-11 17:39:00,101.45,101.47,101.435,101.44,1324799998.0
2007-07-11 17:40:00,101.44,101.445,101.41,101.445,1270999992.0
2007-07-11 17:41:00,101.43,101.45,101.43,101.435,1391800011.0
2007-07-11 17:42:00,101.435,101.45,101.43,101.44,1446799995.0
2007-07-11 17:43:00,101.44,101.445,101.43,101.44,908000000.0
2007-07-11 17:44:00,101.435,101.445,101.43,101.445,642600000.0
2007-07-11 17:45:00,101.445,101.48,101.44,101.46,1108700001.0
2007-07-11 17:46:00,101.46,101.47,101.44,101.445,1208800003.0
2007-07-11 17:47:00,101.45,101.45,101.42,101.42,903099994.0
2007-07-11 17:48:00,101.43,101.445,101.42,101.44,906100000.0
2007-07-11 17:49:00,101.435,101.445,101.415,101.42,1564699998.0
2007-07-11 17:50:00,101.42,101.42,101.39,101.4,1599399998.0
2007-07-11 17:51:00,101.405,101.445,101.405,101.44,1599399998.0
2007-07-11 17:52:00,101.44,101.44,101.4,101.41,1189799996.0
2007-07-11 17:53:00,101.41,101.42,101.39,101.41,1230399994.0
2007-07-11 17:54:00,101.41,101.41,101.39,101.39,1071899995.0
2007-07-11 17:55:00,101.39,101.4,101.38,101.38,1635599987.0
2007-07-11 17:56:00,101.39,101.39,101.37,101.375,1642600008.0
2007-07-11 17:57:00,101.375,101.395,101.365,101.39,1232100005.0
2007-07-11 17:58:00,101.39,101.41,101.38,101.395,1008999995.0
2007-07-11 17:59:00,101.4,101.41,101.37,101.39,1827099995.0
2007-07-11 18:00:00,101.39,101.41,101.38,101.39,1377199994.0
2007-07-11 18:01:00,101.4,101.43,101.39,101.42,1663900003.0
2007-07-11 18:02:00,101.41,101.42,101.37,101.4,1023399998.0
2007-07-11 18:03:00,101.4,101.44,101.395,101.425,765799996.0
2007-07-11 18:04:00,101.43,101.43,101.39,101.39,807200001.0
2007-07-11 18:05:00,101.39,101.4,101.39,101.39,265500000.0
2007-07-11 18:06:00,101.39,101.39,101.36,101.38,511799996.0
2007-07-11 18:07:00,101.38,101.39,101.37,101.39,289600000.0
2007-07-11 18:08:00,101.38,101.39,101.34,101.37,1182900010.0
2007-07-11 18:09:00,101.37,101.39,101.37,101.39,502699999.0
2007-07-11 18:10:00,101.39,101.39,101.35,101.375,906200013.0
2007-07-11 18:11:00,101.375,101.4,101.37,101.4,856799999.0
2007-07-11 18:12:00,101.395,101.42,101.395,101.42,319800000.0
2007-07-11 18:13:00,101.42,101.42,101.38,101.405,927500009.0
2007-07-11 18:14:00,101.405,101.41,101.39,101.41,1323300026.0
2007-07-11 18:15:00,101.41,101.42,101.4,101.42,1296700002.0
2007-07-11 18:16:00,101.42,101.44,101.41,101.43,1296700002.0
2007-07-11 18:17:00,101.435,101.45,101.43,101.43,1110899993.0
2007-07-11 18:18:00,101.43,101.45,101.41,101.45,1085199993.0
2007-07-11 18:19:00,101.44,101.47,101.42,101.43,1448900005.0
2007-07-11 18:20:00,101.43,101.465,101.42,101.45,1498899982.0
2007-07-11 18:21:00,101.45,101.465,101.43,101.465,1002400002.0
2007-07-11 18:22:00,101.465,101.465,101.44,101.45,851400001.0
2007-07-11 18:23:00,101.45,101.46,101.44,101.45,523699997.0
2007-07-11 18:24:00,101.46,101.465,101.45,101.455,402200000.0
2007-07-11 18:25:00,101.455,101.48,101.44,101.48,786400000.0
2007-07-11 18:26:00,101.48,101.5,101.47,101.49,631200002.0
2007-07-11 18:27:00,101.49,101.54,101.49,101.53,1272399996.0
2007-07-11 18:28:00,101.53,101.53,101.47,101.47,720799999.0
2007-07-11 18:29:00,101.47,101.48,101.46,101.47,619100002.0
2007-07-11 18:30:00,101.49,101.49,101.46,101.47,1366199997.0
2007-07-11 18:31:00,101.47,101.49,101.46,101.47,340200001.0
2007-07-11 18:32:00,101.47,101.48,101.46,101.46,420499996.0
2007-07-11 18:33:00,101.45,101.46,101.43,101.445,560699999.0
2007-07-11 18:34:00,101.445,101.45,101.43,101.43,309000004.0
2007-07-11 18:35:00,101.44,101.44,101.41,101.41,902399986.0
2007-07-11 18:36:00,101.43,101.44,101.42,101.42,671900003.0
2007-07-11 18:37:00,101.43,101.43,101.425,101.43,20000000.0
2007-07-11 18:38:00,101.425,101.44,101.42,101.44,737500017.0
2007-07-11 18:39:00,101.44,101.46,101.44,101.45,425499996.0
2007-07-11 18:40:00,101.45,101.45,101.43,101.43,287400000.0
2007-07-11 18:41:00,101.44,101.45,101.43,101.43,146799998.0
2007-07-11 18:42:00,101.43,101.45,101.43,101.44,99499998.0
2007-07-11 18:43:00,101.43,101.45,101.43,101.45,196699997.0
2007-07-11 18:44:00,101.435,101.45,101.41,101.41,369799999.0
2007-07-11 18:45:00,101.43,101.44,101.4,101.42,827499993.0
2007-07-11 18:46:00,101.43,101.45,101.42,101.45,1168499995.0
2007-07-11 18:47:00,101.43,101.46,101.43,101.44,198799999.0
2007-07-11 18:48:00,101.44,101.44,101.42,101.42,477800004.0
2007-07-11 18:49:00,101.42,101.43,101.4,101.41,522399995.0
2007-07-11 18:50:00,101.41,101.41,101.395,101.41,450400000.0
2007-07-11 18:51:00,101.41,101.43,101.4,101.42,1070700002.0
2007-07-11 18:52:00,101.415,101.415,101.39,101.39,977500005.0
2007-07-11 18:53:00,101.4,101.41,101.39,101.4,963299982.0
2007-07-11 18:54:00,101.4,101.4,101.38,101.38,1188999993.0
2007-07-11 18:55:00,101.385,101.39,101.36,101.38,713599994.0
2007-07-11 18:56:00,101.38,101.38,101.375,101.375,382400000.0
2007-07-11 18:57:00,101.375,101.39,101.355,101.37,1715900022.0
2007-07-11 18:58:00,101.37,101.38,101.36,101.38,681600002.0
2007-07-11 18:59:00,101.38,101.38,101.38,101.38,48800000.0
2007-07-11 19:00:00,101.38,101.39,101.37,101.385,249599998.0
2007-07-11 19:01:00,101.39,101.39,101.37,101.38,379999997.0
2007-07-11 19:02:00,101.38,101.405,101.38,101.4,236700000.0
2007-07-11 19:03:00,101.4,101.415,101.4,101.4,459999999.0
2007-07-11 19:04:00,101.4,101.41,101.39,101.39,545400005.0
2007-07-11 19:05:00,101.39,101.4,101.39,101.4,320200005.0
2007-07-11 19:06:00,101.4,101.405,101.39,101.39,362000007.0
2007-07-11 19:07:00,101.39,101.4,101.38,101.395,741500005.0
2007-07-11 19:08:00,101.4,101.4,101.39,101.39,328100007.0
2007-07-11 19:09:00,101.39,101.4,101.38,101.38,438899995.0
2007-07-11 19:10:00,101.38,101.38,101.37,101.38,565400003.0
2007-07-11 19:11:00,101.37,101.4,101.37,101.38,949199995.0
2007-07-11 19:12:00,101.38,101.38,101.35,101.36,755199995.0
2007-07-11 19:13:00,101.36,101.37,101.36,101.36,176799998.0
2007-07-11 19:14:00,101.35,101.37,101.35,101.37,379100003.0
2007-07-11 19:15:00,101.365,101.37,101.365,101.37,40000000.0
2007-07-11 19:16:00,101.37,101.37,101.365,101.365,32800000.0
2007-07-11 19:17:00,101.37,101.38,101.35,101.38,301799995.0
2007-07-11 19:18:00,101.37,101.38,101.36,101.37,291199998.0
2007-07-11 19:19:00,101.37,101.37,101.35,101.37,673699999.0
2007-07-11 19:20:00,101.37,101.38,101.36,101.36,323999996.0
2007-07-11 19:21:00,101.36,101.37,101.35,101.37,416799993.0
2007-07-11 19:22:00,101.37,101.37,101.35,101.36,708099990.0
2007-07-11 19:23:00,101.36,101.36,101.34,101.36,346800005.0
2007-07-11 19:24:00,101.36,101.37,101.36,101.37,217599998.0
2007-07-11 19:25:00,101.36,101.36,101.355,101.36,92800000.0
2007-07-11 19:26:00,101.36,101.37,101.36,101.37,67100001.0
2007-07-11 19:27:00,101.36,101.37,101.35,101.37,539600004.0
2007-07-11 19:28:00,101.36,101.38,101.36,101.36,656599987.0
2007-07-11 19:29:00,101.38,101.38,101.36,101.38,210399998.0
2007-07-11 19:30:00,101.38,101.43,101.38,101.42,547200000.0
2007-07-11 19:31:00,101.42,101.44,101.42,101.42,479199999.0
2007-07-11 19:32:00,101.42,101.42,101.41,101.41,606599998.0
2007-07-11 19:33:00,101.41,101.43,101.41,101.415,728599997.0
2007-07-11 19:34:00,101.41,101.42,101.41,101.42,197999996.0
2007-07-11 19:35:00,101.42,101.43,101.42,101.43,149600000.0
2007-07-11 19:36:00,101.43,101.43,101.42,101.43,361599997.0
2007-07-11 19:37:00,101.43,101.46,101.42,101.46,1077900012.0
2007-07-11 19:38:00,101.46,101.46,101.43,101.45,972399990.0
2007-07-11 19:39:00,101.45,101.47,101.44,101.455,878899996.0
2007-07-11 19:40:00,101.455,101.455,101.43,101.45,1152200007.0
2007-07-11 19:41:00,101.44,101.46,101.44,101.45,420899997.0
2007-07-11 19:42:00,101.445,101.46,101.44,101.445,498300000.0
2007-07-11 19:43:00,101.45,101.47,101.445,101.47,103000000.0
2007-07-11 19:44:00,101.47,101.47,101.45,101.46,405999997.0
2007-07-11 19:45:00,101.46,101.47,101.44,101.45,620699999.0
2007-07-11 19:46:00,101.44,101.45,101.43,101.44,446999999.0
2007-07-11 19:47:00,101.44,101.44,101.415,101.42,268800000.0
2007-07-11 19:48:00,101.42,101.43,101.42,101.425,308800003.0
2007-07-11 19:49:00,101.43,101.43,101.42,101.42,319199999.0
2007-07-11 19:50:00,101.42,101.43,101.41,101.42,582600003.0
2007-07-11 19:51:00,101.42,101.43,101.41,101.43,303299996.0
2007-07-11 19:52:00,101.425,101.43,101.41,101.42,122800000.0
2007-07-11 19:53:00,101.42,101.42,101.41,101.41,90400002.0
2007-07-11 19:54:00,101.41,101.41,101.4,101.4,967200001.0
2007-07-11 19:55:00,101.4,101.42,101.39,101.415,756800001.0
2007-07-11 19:56:00,101.415,101.415,101.39,101.39,364499999.0
2007-07-11 19:57:00,101.39,101.4,101.37,101.375,511399997.0
2007-07-11 19:58:00,101.375,101.39,101.36,101.385,310599997.0
2007-07-11 19:59:00,101.38,101.39,101.37,101.39,832600003.0
2007-07-11 20:00:00,101.39,101.4,101.37,101.38,1129600001.0
2007-07-11 20:01:00,101.38,101.4,101.375,101.39,251900000.0
2007-07-11 20:02:00,101.395,101.43,101.395,101.4,485400000.0
2007-07-11 20:03:00,101.4,101.41,101.39,101.39,1342800004.0
2007-07-11 20:04:00,101.39,101.39,101.35,101.36,640299993.0
2007-07-11 20:05:00,101.365,101.38,101.35,101.36,1741900008.0
2007-07-11 20:06:00,101.36,101.39,101.34,101.35,1244399996.0
2007-07-11 20:07:00,101.35,101.36,101.34,101.36,931999999.0
2007-07-11 20:08:00,101.355,101.37,101.35,101.37,527899997.0
2007-07-11 20:09:00,101.37,101.38,101.36,101.37,791899999.0
2007-07-11 20:10:00,101.37,101.39,101.37,101.39,358199998.0
2007-07-11 20:11:00,101.385,101.39,101.36,101.375,570900009.0
2007-07-11 20:12:00,101.38,101.38,101.36,101.36,587799998.0
2007-07-11 20:13:00,101.36,101.37,101.35,101.35,1239700003.0
2007-07-11 20:14:00,101.35,101.37,101.345,101.36,773100001.0
2007-07-11 20:15:00,101.365,101.38,101.36,101.36,299100002.0
2007-07-11 20:16:00,101.37,101.38,101.35,101.375,895599999.0
2007-07-11 20:17:00,101.375,101.38,101.36,101.375,403600000.0
2007-07-11 20:18:00,101.375,101.39,101.375,101.375,535800004.0
2007-07-11 20:19:00,101.36,101.385,101.36,101.385,966500007.0
2007-07-11 20:20:00,101.38,101.39,101.37,101.385,342899999.0
2007-07-11 20:21:00,101.38,101.385,101.37,101.38,740799991.0
2007-07-11 20:22:00,101.385,101.385,101.36,101.36,263200000.0
2007-07-11 20:23:00,101.36,101.37,101.36,101.37,74400000.0
2007-07-11 20:24:00,101.37,101.37,101.35,101.365,487200001.0
2007-07-11 20:25:00,101.37,101.37,101.36,101.36,127200000.0
2007-07-11 20:26:00,101.355,101.355,101.34,101.345,412800000.0
2007-07-11 20:27:00,101.345,101.345,101.34,101.345,401200001.0
2007-07-11 20:28:00,101.345,101.39,101.345,101.38,513600000.0
2007-07-11 20:29:00,101.375,101.38,101.35,101.35,561299999.0
2007-07-11 20:30:00,101.36,101.365,101.35,101.35,548799999.0
2007-07-11 20:31:00,101.35,101.37,101.35,101.36,203299998.0
2007-07-11 20:32:00,101.36,101.36,101.34,101.34,304000000.0
2007-07-11 20:33:00,101.34,101.35,101.33,101.35,683400004.0
2007-07-11 20:34:00,101.345,101.37,101.34,101.36,432899999.0
2007-07-11 20:35:00,101.365,101.38,101.36,101.37,166400000.0
2007-07-11 20:36:00,101.37,101.39,101.36,101.37,1172900003.0
2007-07-11 20:37:00,101.37,101.4,101.36,101.39,1056100001.0
2007-07-11 20:38:00,101.385,101.39,101.37,101.37,324800000.0
2007-07-11 20:39:00,101.37,101.38,101.36,101.37,631499999.0
2007-07-11 20:40:00,101.38,101.39,101.38,101.385,241600000.0
2007-07-11 20:41:00,101.39,101.39,101.37,101.375,533799993.0
2007-07-11 20:42:00,101.375,101.38,101.37,101.37,729599998.0
2007-07-11 20:43:00,101.37,101.38,101.37,101.38,394399999.0
2007-07-11 20:44:00,101.37,101.38,101.36,101.37,252099999.0
2007-07-11 20:45:00,101.37,101.375,101.36,101.36,321400000.0
2007-07-11 20:46:00,101.36,101.37,101.35,101.37,319800001.0
2007-07-11 20:47:00,101.37,101.37,101.36,101.37,236800000.0
2007-07-11 20:48:00,101.37,101.37,101.36,101.36,152800000.0
2007-07-11 20:49:00,101.36,101.38,101.36,101.38,307099998.0
2007-07-11 20:50:00,101.38,101.38,101.36,101.37,642100005.0
2007-07-11 20:51:00,101.37,101.385,101.36,101.38,670400000.0
2007-07-11 20:52:00,101.38,101.38,101.36,101.36,565600001.0
2007-07-11 20:53:00,101.36,101.38,101.36,101.37,784799999.0
2007-07-11 20:54:00,101.37,101.395,101.35,101.37,1592699994.0
2007-07-11 20:55:00,101.37,101.39,101.36,101.37,616400000.0
2007-07-11 20:56:00,101.38,101.38,101.36,101.36,654299994.0
2007-07-11 20:57:00,101.36,101.37,101.35,101.36,804799999.0
2007-07-11 20:58:00,101.37,101.37,101.35,101.36,1036500000.0
2007-07-11 20:59:00,101.36,101.37,101.35,101.355,403700000.0
2007-07-11 21:00:00,101.36,101.38,101.35,101.37,592299997.0
2007-07-11 21:01:00,101.37,101.38,101.36,101.37,833099994.0
2007-07-11 21:02:00,101.36,101.375,101.36,101.37,328100003.0
2007-07-11 21:03:00,101.37,101.37,101.35,101.35,82400001.0
2007-07-11 21:04:00,101.35,101.36,101.34,101.35,347899999.0
2007-07-11 21:05:00,101.35,101.38,101.35,101.36,422699997.0
2007-07-11 21:06:00,101.37,101.41,101.37,101.4,342299999.0
2007-07-11 21:07:00,101.4,101.41,101.39,101.4,396800000.0
2007-07-11 21:08:00,101.4,101.41,101.395,101.41,116000000.0
2007-07-11 21:09:00,101.405,101.41,101.39,101.405,475199998.0
2007-07-11 21:10:00,101.405,101.41,101.4,101.41,359199995.0
2007-07-11 21:11:00,101.41,101.42,101.405,101.41,319200000.0
2007-07-11 21:12:00,101.41,101.42,101.4,101.42,349999998.0
2007-07-11 21:13:00,101.42,101.42,101.41,101.41,670399995.0
2007-07-11 21:14:00,101.41,101.43,101.4,101.43,551799991.0
2007-07-11 21:15:00,101.43,101.43,101.4,101.4,166400000.0
2007-07-11 21:16:00,101.41,101.42,101.41,101.41,217600000.0
2007-07-11 21:17:00,101.41,101.42,101.41,101.42,27200000.0
2007-07-11 21:18:00,101.41,101.42,101.38,101.4,592600000.0
2007-07-11 21:19:00,101.4,101.41,101.39,101.41,281399998.0
2007-07-11 21:20:00,101.41,101.42,101.405,101.42,34400000.0
2007-07-11 21:21:00,101.41,101.415,101.405,101.41,310400000.0
2007-07-11 21:22:00,101.41,101.41,101.4,101.4,52900000.0
2007-07-11 21:23:00,101.41,101.425,101.41,101.415,340499998.0
2007-07-11 21:24:00,101.415,101.44,101.415,101.44,496800000.0
2007-07-11 21:25:00,101.44,101.445,101.43,101.43,980200005.0
2007-07-11 21:26:00,101.44,101.45,101.44,101.44,285600000.0
2007-07-11 21:27:00,101.45,101.46,101.45,101.45,264000000.0
2007-07-11 21:28:00,101.445,101.45,101.43,101.445,262000004.0
2007-07-11 21:29:00,101.445,101.445,101.42,101.44,272700001.0
2007-07-11 21:30:00,101.44,101.45,101.44,101.44,99200000.0
2007-07-11 21:31:00,101.44,101.44,101.43,101.43,142400000.0
2007-07-11 21:32:00,101.43,101.45,101.415,101.43,844300002.0
2007-07-11 21:33:00,101.425,101.44,101.42,101.425,268000000.0
2007-07-11 21:34:00,101.42,101.42,101.41,101.41,422399994.0
2007-07-11 21:35:00,101.415,101.44,101.41,101.425,674400000.0
2007-07-11 21:36:00,101.42,101.42,101.38,101.39,431999998.0
2007-07-11 21:37:00,101.395,101.395,101.39,101.395,225600000.0
2007-07-11 21:38:00,101.4,101.41,101.4,101.4,384000000.0
2007-07-11 21:39:00,101.4,101.41,101.39,101.4,232599998.0
2007-07-11 21:40:00,101.4,101.41,101.39,101.39,506399999.0
2007-07-11 21:41:00,101.39,101.4,101.39,101.39,598299998.0
2007-07-11 21:42:00,101.38,101.4,101.38,101.395,261399999.0
2007-07-11 21:43:00,101.395,101.395,101.38,101.39,135200000.0
2007-07-11 21:44:00,101.39,101.4,101.38,101.385,316999998.0
2007-07-11 21:45:00,101.39,101.39,101.38,101.38,40800000.0
2007-07-11 21:46:00,101.38,101.385,101.38,101.385,49600000.0
2007-07-11 21:47:00,101.385,101.39,101.385,101.39,32000000.0
2007-07-11 21:48:00,101.385,101.385,101.34,101.36,394400000.0
2007-07-11 21:49:00,101.36,101.36,101.34,101.36,368299999.0
2007-07-11 21:50:00,101.36,101.36,101.36,101.36,13200000.0
2007-07-11 21:51:00,101.36,101.365,101.36,101.36,80800000.0
2007-07-11 21:52:00,101.35,101.36,101.35,101.36,139000000.0
2007-07-11 21:53:00,101.36,101.36,101.35,101.35,313600000.0
2007-07-11 21:54:00,101.35,101.37,101.35,101.37,190400000.0
2007-07-11 21:55:00,101.37,101.37,101.355,101.36,306300000.0
2007-07-11 21:56:00,101.36,101.38,101.35,101.36,323100003.0
2007-07-11 21:57:00,101.38,101.39,101.38,101.385,101600000.0
2007-07-11 21:58:00,101.38,101.4,101.38,101.39,224800000.0
2007-07-11 21:59:00,101.395,101.44,101.395,101.43,515700005.0
2007-07-11 22:00:00,101.42,101.43,101.39,101.4,394599996.0
2007-07-11 22:01:00,101.41,101.42,101.405,101.415,314000000.0
2007-07-11 22:02:00,101.415,101.47,101.4,101.445,993400000.0
2007-07-11 22:03:00,101.45,101.465,101.4,101.42,675200000.0
2007-07-11 22:04:00,101.42,101.435,101.42,101.42,321599999.0
2007-07-11 22:05:00,101.42,101.46,101.42,101.46,752799999.0
2007-07-11 22:06:00,101.46,101.465,101.43,101.43,587899999.0
2007-07-11 22:07:00,101.43,101.47,101.43,101.46,560299995.0
2007-07-11 22:08:00,101.47,101.57,101.46,101.56,1760899990.0
2007-07-11 22:09:00,101.56,101.585,101.51,101.58,1285799999.0
2007-07-11 22:10:00,101.59,101.61,101.55,101.575,1566599997.0
2007-07-11 22:11:00,101.575,101.585,101.53,101.55,425600000.0
2007-07-11 22:12:00,101.53,101.57,101.53,101.56,288800000.0
2007-07-11 22:13:00,101.56,101.565,101.52,101.555,913499999.0
2007-07-11 22:14:00,101.55,101.575,101.545,101.57,510600000.0
2007-07-11 22:15:00,101.57,101.57,101.55,101.555,509600000.0
2007-07-11 22:16:00,101.555,101.57,101.54,101.555,718900000.0
2007-07-11 22:17:00,101.56,101.575,101.54,101.565,670100001.0
2007-07-11 22:18:00,101.56,101.56,101.51,101.55,591299997.0
2007-07-11 22:19:00,101.52,101.55,101.51,101.55,237099996.0
2007-07-11 22:20:00,101.545,101.55,101.54,101.545,253300001.0
2007-07-11 22:21:00,101.545,101.56,101.53,101.56,298699999.0
2007-07-11 22:22:00,101.555,101.56,101.54,101.54,158400000.0
2007-07-11 22:23:00,101.54,101.57,101.54,101.57,320800000.0
2007-07-11 22:24:00,101.57,101.585,101.55,101.56,389500000.0
2007-07-11 22:25:00,101.56,101.57,101.555,101.565,165000000.0
2007-07-11 22:26:00,101.565,101.565,101.55,101.555,305700000.0
2007-07-11 22:27:00,101.56,101.56,101.55,101.55,92800000.0
2007-07-11 22:28:00,101.555,101.555,101.51,101.53,498899993.0
2007-07-11 22:29:00,101.54,101.56,101.54,101.55,284799999.0
2007-07-11 22:30:00,101.55,101.565,101.55,101.565,289300000.0
2007-07-11 22:31:00,101.56,101.56,101.55,101.56,239300000.0
2007-07-11 22:32:00,101.56,101.56,101.55,101.55,81600000.0
2007-07-11 22:33:00,101.55,101.57,101.55,101.565,490400000.0
2007-07-11 22:34:00,101.565,101.61,101.55,101.58,1043899997.0
2007-07-11 22:35:00,101.58,101.59,101.52,101.53,1140300001.0
2007-07-11 22:36:00,101.53,101.555,101.51,101.55,748799998.0
2007-07-11 22:37:00,101.55,101.56,101.53,101.54,516100000.0
2007-07-11 22:38:00,101.55,101.55,101.53,101.53,217900000.0
2007-07-11 22:39:00,101.53,101.55,101.53,101.535,708200000.0
2007-07-11 22:40:00,101.535,101.55,101.51,101.535,724500000.0
2007-07-11 22:41:00,101.535,101.535,101.51,101.525,206400000.0
2007-07-11 22:42:00,101.525,101.54,101.49,101.535,573899995.0
2007-07-11 22:43:00,101.53,101.53,101.51,101.52,487500002.0
2007-07-11 22:44:00,101.525,101.525,101.51,101.51,159700000.0
2007-07-11 22:45:00,101.515,101.515,101.49,101.51,470299998.0
2007-07-11 22:46:00,101.51,101.51,101.49,101.5,437600000.0
2007-07-11 22:47:00,101.5,101.505,101.49,101.5,386799998.0
2007-07-11 22:48:00,101.5,101.5,101.49,101.49,302999997.0
2007-07-11 22:49:00,101.49,101.51,101.49,101.49,537600000.0
2007-07-11 22:50:00,101.49,101.51,101.48,101.5,339000003.0
2007-07-11 22:51:00,101.5,101.505,101.49,101.49,283200000.0
2007-07-11 22:52:00,101.5,101.5,101.49,101.49,162400000.0
2007-07-11 22:53:00,101.49,101.5,101.46,101.47,556899992.0
2007-07-11 22:54:00,101.48,101.49,101.45,101.45,245400000.0
2007-07-11 22:55:00,101.44,101.47,101.44,101.47,275500000.0
2007-07-11 22:56:00,101.47,101.49,101.45,101.49,387700001.0
2007-07-11 22:57:00,101.49,101.51,101.48,101.49,247000000.0
2007-07-11 22:58:00,101.49,101.5,101.485,101.5,128800000.0
2007-07-11 22:59:00,101.5,101.51,101.48,101.48,311299996.0
2007-07-11 23:00:00,101.48,101.48,101.44,101.47,339199998.0
2007-07-11 23:01:00,101.46,101.5,101.46,101.47,339599998.0
2007-07-11 23:02:00,101.47,101.48,101.46,101.46,103499999.0
2007-07-11 23:03:00,101.47,101.47,101.44,101.45,221200006.0
2007-07-11 23:04:00,101.45,101.47,101.43,101.45,307100001.0
2007-07-11 23:05:00,101.45,101.47,101.43,101.43,139600005.0
2007-07-11 23:06:00,101.45,101.46,101.44,101.45,116500001.0
2007-07-11 23:07:00,101.45,101.46,101.41,101.41,271700003.0
2007-07-11 23:08:00,101.41,101.43,101.41,101.43,47700001.0
2007-07-11 23:09:00,101.43,101.44,101.42,101.44,113400002.0
2007-07-11 23:10:00,101.44,101.45,101.43,101.45,37500000.0
2007-07-11 23:11:00,101.45,101.46,101.42,101.45,146100000.0
2007-07-11 23:12:00,101.455,101.455,101.41,101.43,230800003.0
2007-07-11 23:13:00,101.43,101.44,101.4,101.43,406000004.0
2007-07-11 23:14:00,101.4,101.425,101.39,101.415,278000001.0
2007-07-11 23:15:00,101.42,101.425,101.39,101.41,247300001.0
2007-07-11 23:16:00,101.425,101.44,101.4,101.43,460500002.0
2007-07-11 23:17:00,101.43,101.445,101.41,101.44,320200001.0
2007-07-11 23:18:00,101.445,101.48,101.445,101.46,169900000.0
2007-07-11 23:19:00,101.445,101.465,101.41,101.44,300399998.0
2007-07-11 23:20:00,101.43,101.46,101.43,101.43,179000000.0
2007-07-11 23:21:00,101.43,101.44,101.42,101.435,74300000.0
2007-07-11 23:22:00,101.435,101.445,101.42,101.425,52800000.0
2007-07-11 23:23:00,101.425,101.445,101.41,101.41,267600000.0
2007-07-11 23:24:00,101.435,101.45,101.42,101.45,271100000.0
2007-07-11 23:25:00,101.45,101.46,101.42,101.44,129700000.0
2007-07-11 23:26:00,101.46,101.47,101.46,101.465,64000000.0
2007-07-11 23:27:00,101.465,101.48,101.43,101.465,268999998.0
2007-07-11 23:28:00,101.44,101.44,101.44,101.44,14300000.0
2007-07-11 23:29:00,101.44,101.47,101.44,101.45,144200000.0
2007-07-11 23:30:00,101.45,101.47,101.45,101.47,108400000.0
2007-07-11 23:31:00,101.47,101.47,101.44,101.46,144800000.0
2007-07-11 23:32:00,101.455,101.47,101.44,101.46,124900000.0
2007-07-11 23:33:00,101.46,101.46,101.46,101.46,12000000.0
2007-07-11 23:34:00,101.46,101.46,101.43,101.44,360699999.0
2007-07-11 23:35:00,101.44,101.445,101.42,101.445,55000000.0
2007-07-11 23:36:00,101.445,101.455,101.445,101.45,68800000.0
2007-07-11 23:37:00,101.455,101.455,101.45,101.45,120000000.0
2007-07-11 23:38:00,101.45,101.475,101.44,101.47,268999996.0
2007-07-11 23:39:00,101.47,101.47,101.43,101.43,291000000.0
2007-07-11 23:40:00,101.43,101.45,101.41,101.41,282400001.0
2007-07-11 23:41:00,101.42,101.44,101.41,101.44,240700002.0
2007-07-11 23:42:00,101.41,101.435,101.41,101.41,234799999.0
2007-07-11 23:43:00,101.44,101.44,101.42,101.435,255400000.0
2007-07-11 23:44:00,101.435,101.44,101.41,101.42,123599999.0
2007-07-11 23:45:00,101.42,101.46,101.42,101.455,263600000.0
2007-07-11 23:46:00,101.455,101.49,101.43,101.475,287199998.0
2007-07-11 23:47:00,101.47,101.5,101.45,101.45,292799999.0
2007-07-11 23:48:00,101.45,101.5,101.44,101.5,278399997.0
2007-07-11 23:49:00,101.5,101.515,101.47,101.49,455399999.0
2007-07-11 23:50:00,101.485,101.49,101.485,101.49,15200000.0
2007-07-11 23:51:00,101.49,101.495,101.47,101.49,147799998.0
2007-07-11 23:52:00,101.49,101.495,101.47,101.49,76599999.0
2007-07-11 23:53:00,101.5,101.5,101.47,101.49,158299999.0
2007-07-11 23:54:00,101.495,101.495,101.49,101.49,90400000.0
2007-07-11 23:55:00,101.48,101.49,101.48,101.49,43200000.0
2007-07-11 23:56:00,101.47,101.495,101.47,101.495,70999998.0
2007-07-11 23:57:00,101.49,101.5,101.48,101.48,169600000.0
2007-07-11 23:58:00,101.49,101.5,101.47,101.47,135700000.0
2007-07-11 23:59:00,101.5,101.51,101.48,101.51,229500000.0
2007-07-12 00:00:00,101.505,101.505,101.49,101.5,194600000.0
2007-07-12 00:01:00,101.5,101.5,101.5,101.5,19000000.0
2007-07-12 00:02:00,101.5,101.5,101.47,101.5,86700000.0
2007-07-12 00:03:00,101.525,101.525,101.465,101.475,187100000.0
2007-07-12 00:04:00,101.48,101.5,101.48,101.5,45600000.0
2007-07-12 00:05:00,101.5,101.5,101.475,101.48,112000000.0
2007-07-12 00:06:00,101.48,101.5,101.48,101.5,37600000.0
2007-07-12 00:07:00,101.5,101.5,101.495,101.495,13600000.0
2007-07-12 00:08:00,101.5,101.5,101.495,101.495,40700000.0
2007-07-12 00:09:00,101.495,101.5,101.495,101.5,41600000.0
2007-07-12 00:10:00,101.5,101.51,101.5,101.5,101600000.0
2007-07-12 00:11:00,101.51,101.515,101.5,101.515,75499999.0
2007-07-12 00:12:00,101.515,101.515,101.515,101.515,5600000.0
2007-07-12 00:13:00,101.515,101.515,101.51,101.51,15200000.0
2007-07-12 00:14:00,101.488,101.496,101.482,101.496,55600000.0
2007-07-12 00:15:00,101.515,101.515,101.51,101.51,58400000.0
2007-07-12 00:16:00,101.51,101.515,101.49,101.49,87100000.0
2007-07-12 00:17:00,101.51,101.515,101.49,101.515,116000000.0
2007-07-12 00:18:00,101.515,101.515,101.49,101.49,80800000.0
2007-07-12 00:19:00,101.515,101.52,101.5,101.51,88000000.0
2007-07-12 00:20:00,101.51,101.51,101.49,101.5,31500000.0
2007-07-12 00:21:00,101.51,101.51,101.505,101.505,69600000.0
2007-07-12 00:22:00,101.505,101.52,101.49,101.52,95200000.0
2007-07-12 00:23:00,101.52,101.54,101.52,101.54,343800001.0
2007-07-12 00:24:00,101.54,101.54,101.51,101.54,136300002.0
2007-07-12 00:25:00,101.51,101.51,101.51,101.51,19100000.0
2007-07-12 00:26:00,101.51,101.55,101.51,101.545,387000006.0
2007-07-12 00:27:00,101.545,101.555,101.51,101.535,349299999.0
2007-07-12 00:28:00,101.52,101.54,101.52,101.535,213599998.0
2007-07-12 00:29:00,101.535,101.54,101.52,101.52,254400000.0
2007-07-12 00:30:00,101.52,101.525,101.51,101.52,139200000.0
2007-07-12 00:31:00,101.525,101.525,101.51,101.51,100800000.0
2007-07-12 00:32:00,101.515,101.52,101.5,101.505,393900000.0
2007-07-12 00:33:00,101.505,101.51,101.49,101.51,141600000.0
2007-07-12 00:34:00,101.5,101.5,101.49,101.5,250400000.0
2007-07-12 00:35:00,101.505,101.51,101.505,101.51,53600000.0
2007-07-12 00:36:00,101.51,101.51,101.49,101.51,223000000.0
2007-07-12 00:37:00,101.51,101.51,101.51,101.51,96000000.0
2007-07-12 00:38:00,101.51,101.51,101.49,101.49,163200000.0
2007-07-12 00:39:00,101.49,101.51,101.49,101.495,170200000.0
2007-07-12 00:40:00,101.49,101.51,101.49,101.495,132900000.0
2007-07-12 00:41:00,101.495,101.495,101.49,101.49,220800000.0
2007-07-12 00:42:00,101.49,101.51,101.46,101.46,174400000.0
2007-07-12 00:43:00,101.47,101.47,101.44,101.46,124800000.0
2007-07-12 00:44:00,101.465,101.48,101.45,101.46,173200001.0
2007-07-12 00:45:00,101.48,101.495,101.46,101.49,114299999.0
2007-07-12 00:46:00,101.49,101.49,101.475,101.475,31200000.0
2007-07-12 00:47:00,101.48,101.48,101.47,101.47,66400000.0
2007-07-12 00:48:00,101.47,101.49,101.46,101.475,154100000.0
2007-07-12 00:49:00,101.475,101.49,101.475,101.49,33600000.0
2007-07-12 00:50:00,101.49,101.49,101.46,101.49,70299999.0
2007-07-12 00:51:00,101.49,101.49,101.485,101.49,52800000.0
2007-07-12 00:52:00,101.49,101.49,101.47,101.47,234600000.0
2007-07-12 00:53:00,101.48,101.485,101.46,101.48,407200002.0
2007-07-12 00:54:00,101.48,101.48,101.455,101.47,232000000.0
2007-07-12 00:55:00,101.47,101.47,101.44,101.44,590100001.0
2007-07-12 00:56:00,101.46,101.47,101.45,101.47,119200000.0
2007-07-12 00:57:00,101.465,101.47,101.46,101.46,82400000.0
2007-07-12 00:58:00,101.455,101.47,101.455,101.46,232200000.0
2007-07-12 00:59:00,101.465,101.47,101.45,101.47,233699999.0
2007-07-12 01:00:00,101.47,101.48,101.45,101.475,213400000.0
2007-07-12 01:01:00,101.48,101.485,101.46,101.475,485499999.0
2007-07-12 01:02:00,101.47,101.495,101.46,101.49,377700000.0
2007-07-12 01:03:00,101.49,101.49,101.48,101.48,49800000.0
2007-07-12 01:04:00,101.49,101.51,101.48,101.485,432999999.0
2007-07-12 01:05:00,101.49,101.5,101.49,101.49,94400000.0
2007-07-12 01:06:00,101.49,101.51,101.49,101.51,272000000.0
2007-07-12 01:07:00,101.51,101.52,101.49,101.5,293500001.0
2007-07-12 01:08:00,101.49,101.505,101.48,101.495,114100000.0
2007-07-12 01:09:00,101.49,101.49,101.475,101.475,164400000.0
2007-07-12 01:10:00,101.46,101.495,101.46,101.495,429000001.0
2007-07-12 01:11:00,101.49,101.515,101.49,101.51,780199999.0
2007-07-12 01:12:00,101.515,101.515,101.495,101.495,208000000.0
2007-07-12 01:13:00,101.5,101.51,101.49,101.49,442300000.0
2007-07-12 01:14:00,101.5,101.5,101.5,101.5,64800000.0
2007-07-12 01:15:00,101.5,101.505,101.47,101.485,565500001.0
2007-07-12 01:16:00,101.49,101.495,101.46,101.47,302100000.0
2007-07-12 01:17:00,101.47,101.48,101.45,101.47,209400000.0
2007-07-12 01:18:00,101.47,101.47,101.46,101.46,106400000.0
2007-07-12 01:19:00,101.46,101.47,101.45,101.465,201600000.0
2007-07-12 01:20:00,101.465,101.465,101.43,101.45,454300000.0
2007-07-12 01:21:00,101.45,101.455,101.42,101.44,271699999.0
2007-07-12 01:22:00,101.435,101.44,101.41,101.44,316000000.0
2007-07-12 01:23:00,101.44,101.44,101.42,101.42,385200000.0
2007-07-12 01:24:00,101.425,101.425,101.38,101.42,464099998.0
2007-07-12 01:25:00,101.42,101.445,101.4,101.43,467999998.0
2007-07-12 01:26:00,101.435,101.44,101.41,101.43,155100001.0
2007-07-12 01:27:00,101.43,101.43,101.38,101.415,453199998.0
2007-07-12 01:28:00,101.415,101.42,101.4,101.42,135800001.0
2007-07-12 01:29:00,101.42,101.425,101.42,101.42,73600000.0
2007-07-12 01:30:00,101.425,101.425,101.41,101.42,186500000.0
2007-07-12 01:31:00,101.415,101.425,101.41,101.42,85200000.0
2007-07-12 01:32:00,101.42,101.425,101.41,101.41,101700000.0
2007-07-12 01:33:00,101.41,101.41,101.405,101.41,64000000.0
2007-07-12 01:34:00,101.41,101.41,101.4,101.405,120000000.0
2007-07-12 01:35:00,101.405,101.41,101.39,101.4,173900000.0
2007-07-12 01:36:00,101.41,101.41,101.39,101.405,145500001.0
2007-07-12 01:37:00,101.4,101.405,101.39,101.395,32200000.0
2007-07-12 01:38:00,101.395,101.395,101.385,101.385,41600000.0
2007-07-12 01:39:00,101.39,101.4,101.37,101.4,253100000.0
2007-07-12 01:40:00,101.4,101.42,101.37,101.41,362899999.0
2007-07-12 01:41:00,101.405,101.41,101.39,101.4,136600001.0
2007-07-12 01:42:00,101.4,101.4,101.39,101.4,271200000.0
2007-07-12 01:43:00,101.4,101.41,101.39,101.41,47199999.0
2007-07-12 01:44:00,101.4,101.415,101.4,101.41,172800000.0
2007-07-12 01:45:00,101.41,101.415,101.41,101.41,133600000.0
2007-07-12 01:46:00,101.41,101.41,101.41,101.41,113600000.0
2007-07-12 01:47:00,101.41,101.41,101.38,101.405,152000000.0
2007-07-12 01:48:00,101.405,101.405,101.4,101.4,74800000.0
2007-07-12 01:49:00,101.4,101.41,101.4,101.4,212800000.0
2007-07-12 01:50:00,101.4,101.41,101.39,101.4,398300000.0
2007-07-12 01:51:00,101.4,101.425,101.4,101.41,523300000.0
2007-07-12 01:52:00,101.41,101.46,101.41,101.43,608699997.0
2007-07-12 01:53:00,101.425,101.465,101.42,101.465,621800000.0
2007-07-12 01:54:00,101.46,101.47,101.42,101.45,946900000.0
2007-07-12 01:55:00,101.455,101.47,101.44,101.46,787400001.0
2007-07-12 01:56:00,101.46,101.475,101.42,101.465,613100000.0
2007-07-12 01:57:00,101.465,101.475,101.46,101.46,357500001.0
2007-07-12 01:58:00,101.47,101.485,101.465,101.475,283600000.0
2007-07-12 01:59:00,101.475,101.49,101.46,101.48,417000001.0
2007-07-12 02:00:00,101.475,101.48,101.45,101.455,840100000.0
2007-07-12 02:01:00,101.455,101.46,101.445,101.445,164800000.0
2007-07-12 02:02:00,101.45,101.46,101.43,101.46,397399999.0
2007-07-12 02:03:00,101.46,101.46,101.43,101.44,798999999.0
2007-07-12 02:04:00,101.44,101.46,101.44,101.45,327100000.0
2007-07-12 02:05:00,101.445,101.45,101.42,101.42,634699998.0
2007-07-12 02:06:00,101.42,101.45,101.42,101.45,473699997.0
2007-07-12 02:07:00,101.45,101.47,101.435,101.44,376900000.0
2007-07-12 02:08:00,101.43,101.45,101.43,101.435,417500000.0
2007-07-12 02:09:00,101.44,101.44,101.42,101.43,253600000.0
2007-07-12 02:10:00,101.43,101.44,101.42,101.43,134700000.0
2007-07-12 02:11:00,101.43,101.44,101.43,101.435,219100000.0
2007-07-12 02:12:00,101.435,101.45,101.43,101.45,276000000.0
2007-07-12 02:13:00,101.45,101.45,101.43,101.45,253699999.0
2007-07-12 02:14:00,101.45,101.45,101.43,101.44,499200003.0
2007-07-12 02:15:00,101.435,101.45,101.43,101.435,223999999.0
2007-07-12 02:16:00,101.42,101.44,101.42,101.435,213499997.0
2007-07-12 02:17:00,101.44,101.45,101.44,101.45,87200000.0
2007-07-12 02:18:00,101.45,101.45,101.44,101.44,219999999.0
2007-07-12 02:19:00,101.44,101.45,101.4,101.42,613699999.0
2007-07-12 02:20:00,101.42,101.43,101.405,101.415,409299999.0
2007-07-12 02:21:00,101.42,101.42,101.4,101.42,258499998.0
2007-07-12 02:22:00,101.39,101.398,101.369,101.395,659599997.0
2007-07-12 02:23:00,101.415,101.43,101.415,101.43,215200000.0
2007-07-12 02:24:00,101.43,101.45,101.41,101.41,999499990.0
2007-07-12 02:25:00,101.41,101.43,101.41,101.415,326699995.0
2007-07-12 02:26:00,101.43,101.43,101.41,101.43,487700003.0
2007-07-12 02:27:00,101.42,101.44,101.41,101.44,710100001.0
2007-07-12 02:28:00,101.435,101.435,101.43,101.43,234500000.0
2007-07-12 02:29:00,101.435,101.435,101.435,101.435,16800000.0
2007-07-12 02:30:00,101.435,101.45,101.435,101.44,143199999.0
2007-07-12 02:31:00,101.44,101.45,101.44,101.45,201599999.0
2007-07-12 02:32:00,101.45,101.45,101.44,101.45,203199999.0
2007-07-12 02:33:00,101.46,101.46,101.44,101.45,155100001.0
2007-07-12 02:34:00,101.46,101.46,101.44,101.45,626599995.0
2007-07-12 02:35:00,101.455,101.46,101.455,101.455,180800000.0
2007-07-12 02:36:00,101.455,101.465,101.45,101.45,172000000.0
2007-07-12 02:37:00,101.45,101.46,101.445,101.455,305600000.0
2007-07-12 02:38:00,101.455,101.455,101.42,101.42,349499994.0
2007-07-12 02:39:00,101.42,101.44,101.41,101.42,511899997.0
2007-07-12 02:40:00,101.43,101.43,101.41,101.42,530700002.0
2007-07-12 02:41:00,101.42,101.43,101.41,101.41,714400000.0
2007-07-12 02:42:00,101.41,101.43,101.41,101.425,517699994.0
2007-07-12 02:43:00,101.42,101.43,101.42,101.42,147200000.0
2007-07-12 02:44:00,101.425,101.425,101.41,101.41,158399999.0
2007-07-12 02:45:00,101.41,101.43,101.4,101.425,432800002.0
2007-07-12 02:46:00,101.425,101.43,101.41,101.42,397200003.0
2007-07-12 02:47:00,101.42,101.43,101.41,101.415,447399999.0
2007-07-12 02:48:00,101.415,101.43,101.415,101.43,149600000.0
2007-07-12 02:49:00,101.43,101.435,101.42,101.42,259900001.0
2007-07-12 02:50:00,101.42,101.435,101.42,101.43,391899999.0
2007-07-12 02:51:00,101.43,101.44,101.43,101.44,543100002.0
2007-07-12 02:52:00,101.44,101.445,101.43,101.44,287099999.0
2007-07-12 02:53:00,101.44,101.46,101.43,101.46,195799998.0
2007-07-12 02:54:00,101.46,101.46,101.44,101.45,651799998.0
2007-07-12 02:55:00,101.45,101.47,101.44,101.465,1206100002.0
2007-07-12 02:56:00,101.465,101.485,101.465,101.47,788800009.0
2007-07-12 02:57:00,101.48,101.5,101.47,101.47,380200002.0
2007-07-12 02:58:00,101.47,101.48,101.46,101.46,613599986.0
2007-07-12 02:59:00,101.46,101.47,101.46,101.46,161999999.0
2007-07-12 03:00:00,101.46,101.465,101.45,101.46,136800000.0
2007-07-12 03:01:00,101.465,101.47,101.46,101.47,190000000.0
2007-07-12 03:02:00,101.47,101.47,101.455,101.47,129200000.0
2007-07-12 03:03:00,101.47,101.47,101.47,101.47,104100000.0
2007-07-12 03:04:00,101.47,101.5,101.47,101.48,325000000.0
2007-07-12 03:05:00,101.48,101.49,101.47,101.48,943899997.0
2007-07-12 03:06:00,101.48,101.49,101.475,101.48,208800000.0
2007-07-12 03:07:00,101.48,101.48,101.47,101.47,92100000.0
2007-07-12 03:08:00,101.46,101.48,101.46,101.48,1011199990.0
2007-07-12 03:09:00,101.48,101.48,101.475,101.48,89600000.0
2007-07-12 03:10:00,101.48,101.49,101.46,101.475,480300008.0
2007-07-12 03:11:00,101.475,101.48,101.475,101.48,116000000.0
2007-07-12 03:12:00,101.485,101.5,101.47,101.5,505799996.0
2007-07-12 03:13:00,101.5,101.505,101.48,101.49,685699999.0
2007-07-12 03:14:00,101.49,101.5,101.48,101.5,208400000.0
2007-07-12 03:15:00,101.495,101.5,101.48,101.5,224199999.0
2007-07-12 03:16:00,101.5,101.505,101.495,101.5,144700000.0
2007-07-12 03:17:00,101.49,101.495,101.49,101.49,180000000.0
2007-07-12 03:18:00,101.49,101.49,101.48,101.48,401600000.0
2007-07-12 03:19:00,101.48,101.49,101.48,101.485,112400000.0
2007-07-12 03:20:00,101.49,101.5,101.48,101.485,399500002.0
2007-07-12 03:21:00,101.485,101.49,101.485,101.49,78400000.0
2007-07-12 03:22:00,101.49,101.5,101.49,101.5,317600000.0
2007-07-12 03:23:00,101.5,101.505,101.5,101.505,181900000.0
2007-07-12 03:24:00,101.505,101.505,101.49,101.49,239999999.0
2007-07-12 03:25:00,101.495,101.495,101.48,101.48,114900000.0
2007-07-12 03:26:00,101.48,101.495,101.48,101.49,320800000.0
2007-07-12 03:27:00,101.49,101.49,101.47,101.48,333999996.0
2007-07-12 03:28:00,101.48,101.5,101.475,101.49,372200000.0
2007-07-12 03:29:00,101.49,101.49,101.47,101.48,416500000.0
2007-07-12 03:30:00,101.48,101.49,101.47,101.49,653800000.0
2007-07-12 03:31:00,101.49,101.49,101.47,101.48,576499997.0
2007-07-12 03:32:00,101.49,101.49,101.47,101.485,543999998.0
2007-07-12 03:33:00,101.485,101.49,101.48,101.48,278399998.0
2007-07-12 03:34:00,101.48,101.49,101.48,101.48,298599999.0
2007-07-12 03:35:00,101.48,101.5,101.48,101.48,1305899994.0
2007-07-12 03:36:00,101.48,101.49,101.47,101.49,447600002.0
2007-07-12 03:37:00,101.49,101.49,101.48,101.48,274600000.0
2007-07-12 03:38:00,101.48,101.485,101.47,101.475,355799998.0
2007-07-12 03:39:00,101.48,101.48,101.465,101.48,52500000.0
2007-07-12 03:40:00,101.48,101.48,101.47,101.48,212499996.0
2007-07-12 03:41:00,101.47,101.475,101.47,101.47,61300000.0
2007-07-12 03:42:00,101.47,101.47,101.46,101.47,248300004.0
2007-07-12 03:43:00,101.47,101.47,101.45,101.465,383300002.0
2007-07-12 03:44:00,101.46,101.47,101.46,101.47,25500000.0
2007-07-12 03:45:00,101.47,101.47,101.47,101.47,3800000.0
2007-07-12 03:46:00,101.47,101.47,101.44,101.46,278500001.0
2007-07-12 03:47:00,101.455,101.46,101.455,101.46,141300000.0
2007-07-12 03:48:00,101.46,101.48,101.46,101.47,208399999.0
2007-07-12 03:49:00,101.47,101.48,101.47,101.48,101200000.0
2007-07-12 03:50:00,101.48,101.48,101.46,101.46,53900000.0
2007-07-12 03:51:00,101.46,101.46,101.445,101.46,79600000.0
2007-07-12 03:52:00,101.46,101.46,101.45,101.45,139700000.0
2007-07-12 03:53:00,101.45,101.47,101.44,101.45,343400000.0
2007-07-12 03:54:00,101.45,101.45,101.44,101.45,444600002.0
2007-07-12 03:55:00,101.45,101.45,101.43,101.44,259099999.0
2007-07-12 03:56:00,101.44,101.445,101.43,101.435,589400003.0
2007-07-12 03:57:00,101.435,101.44,101.42,101.43,610199995.0
2007-07-12 03:58:00,101.43,101.44,101.42,101.43,998399987.0
2007-07-12 03:59:00,101.43,101.44,101.43,101.43,389799998.0
2007-07-12 04:00:00,101.43,101.44,101.43,101.44,143899994.0
2007-07-12 04:01:00,101.44,101.44,101.425,101.43,534799998.0
2007-07-12 04:02:00,101.435,101.44,101.42,101.435,489699997.0
2007-07-12 04:03:00,101.44,101.44,101.4,101.41,235200000.0
2007-07-12 04:04:00,101.42,101.42,101.41,101.41,49600000.0
2007-07-12 04:05:00,101.42,101.42,101.37,101.37,447400001.0
2007-07-12 04:06:00,101.39,101.395,101.38,101.38,1457100007.0
2007-07-12 04:07:00,101.385,101.41,101.385,101.4,739300004.0
2007-07-12 04:08:00,101.39,101.4,101.38,101.39,1342000000.0
2007-07-12 04:09:00,101.4,101.41,101.38,101.41,443299997.0
2007-07-12 04:10:00,101.41,101.42,101.4,101.42,256000000.0
2007-07-12 04:11:00,101.415,101.42,101.38,101.41,736900008.0
2007-07-12 04:12:00,101.41,101.41,101.39,101.41,337800000.0
2007-07-12 04:13:00,101.41,101.41,101.39,101.395,208000000.0
2007-07-12 04:14:00,101.395,101.4,101.39,101.4,242400000.0
2007-07-12 04:15:00,101.4,101.4,101.39,101.39,322199995.0
2007-07-12 04:16:00,101.4,101.4,101.385,101.4,213600000.0
2007-07-12 04:17:00,101.4,101.41,101.39,101.395,323699996.0
2007-07-12 04:18:00,101.395,101.4,101.39,101.4,31900000.0
2007-07-12 04:19:00,101.395,101.4,101.38,101.4,527599993.0
2007-07-12 04:20:00,101.4,101.4,101.39,101.39,274400000.0
2007-07-12 04:21:00,101.39,101.39,101.39,101.39,26400000.0
2007-07-12 04:22:00,101.38,101.4,101.38,101.39,375399999.0
2007-07-12 04:23:00,101.39,101.4,101.39,101.39,119200000.0
2007-07-12 04:24:00,101.4,101.4,101.39,101.4,119800001.0
2007-07-12 04:25:00,101.39,101.4,101.39,101.4,99100001.0
2007-07-12 04:26:00,101.4,101.41,101.39,101.4,182700001.0
2007-07-12 04:27:00,101.4,101.41,101.4,101.4,27200000.0
2007-07-12 04:28:00,101.4,101.41,101.4,101.4,204800000.0
2007-07-12 04:29:00,101.41,101.41,101.39,101.4,270299998.0
2007-07-12 04:30:00,101.41,101.41,101.39,101.4,177499999.0
2007-07-12 04:31:00,101.41,101.41,101.4,101.4,84800000.0
2007-07-12 04:32:00,101.4,101.4,101.4,101.4,32800000.0
2007-07-12 04:33:00,101.4,101.4,101.395,101.4,48000000.0
2007-07-12 04:34:00,101.4,101.41,101.39,101.41,157799999.0
2007-07-12 04:35:00,101.405,101.41,101.4,101.41,162800000.0
2007-07-12 04:36:00,101.41,101.41,101.4,101.41,52800000.0
2007-07-12 04:37:00,101.366,101.394,101.366,101.388,123200000.0
2007-07-12 04:38:00,101.405,101.41,101.4,101.4,280800000.0
2007-07-12 04:39:00,101.4,101.42,101.39,101.415,634200004.0
2007-07-12 04:40:00,101.415,101.43,101.4,101.41,240800000.0
2007-07-12 04:41:00,101.41,101.41,101.39,101.4,206400000.0
2007-07-12 04:42:00,101.4,101.41,101.39,101.41,830599999.0
2007-07-12 04:43:00,101.4,101.42,101.39,101.42,471499998.0
2007-07-12 04:44:00,101.41,101.42,101.41,101.42,68200000.0
2007-07-12 04:45:00,101.42,101.42,101.4,101.42,213899997.0
2007-07-12 04:46:00,101.42,101.43,101.41,101.43,185099998.0
2007-07-12 04:47:00,101.43,101.43,101.43,101.43,35200000.0
2007-07-12 04:48:00,101.42,101.44,101.42,101.43,96800000.0
2007-07-12 04:49:00,101.44,101.45,101.42,101.43,551000002.0
2007-07-12 04:50:00,101.43,101.43,101.4,101.415,191800000.0
2007-07-12 04:51:00,101.42,101.43,101.41,101.425,452799990.0
2007-07-12 04:52:00,101.43,101.44,101.43,101.44,185600000.0
2007-07-12 04:53:00,101.44,101.44,101.43,101.43,84000000.0
2007-07-12 04:54:00,101.44,101.44,101.42,101.43,326699997.0
2007-07-12 04:55:00,101.43,101.45,101.42,101.43,512099999.0
2007-07-12 04:56:00,101.44,101.45,101.44,101.44,160800000.0
2007-07-12 04:57:00,101.44,101.45,101.44,101.45,80000000.0
2007-07-12 04:58:00,101.45,101.46,101.43,101.43,315800000.0
2007-07-12 04:59:00,101.43,101.43,101.425,101.43,43400000.0
2007-07-12 05:00:00,101.43,101.43,101.415,101.415,79200000.0
2007-07-12 05:01:00,101.42,101.43,101.415,101.43,40000000.0
2007-07-12 05:02:00,101.43,101.43,101.41,101.41,321200003.0
2007-07-12 05:03:00,101.425,101.435,101.42,101.435,258099999.0
2007-07-12 05:04:00,101.435,101.435,101.42,101.435,215599996.0
2007-07-12 05:05:00,101.43,101.44,101.43,101.435,126300002.0
2007-07-12 05:06:00,101.435,101.44,101.435,101.44,40400000.0
2007-07-12 05:07:00,101.44,101.445,101.43,101.435,963899999.0
2007-07-12 05:08:00,101.435,101.44,101.435,101.44,69600000.0
2007-07-12 05:09:00,101.44,101.445,101.43,101.44,496200016.0
2007-07-12 05:10:00,101.445,101.46,101.44,101.45,561700012.0
2007-07-12 05:11:00,101.45,101.46,101.445,101.455,345499999.0
2007-07-12 05:12:00,101.46,101.46,101.45,101.45,41600000.0
2007-07-12 05:13:00,101.45,101.455,101.45,101.455,17600000.0
2007-07-12 05:14:00,101.455,101.455,101.45,101.455,32000000.0
2007-07-12 05:15:00,101.455,101.46,101.455,101.46,56000000.0
2007-07-12 05:16:00,101.46,101.47,101.45,101.46,214300000.0
2007-07-12 05:17:00,101.46,101.465,101.445,101.445,372800000.0
2007-07-12 05:18:00,101.45,101.46,101.43,101.455,531600000.0
2007-07-12 05:19:00,101.455,101.465,101.455,101.46,147700000.0
2007-07-12 05:20:00,101.46,101.46,101.45,101.45,605000004.0
2007-07-12 05:21:00,101.45,101.47,101.45,101.47,386399996.0
2007-07-12 05:22:00,101.47,101.47,101.47,101.47,12000000.0
2007-07-12 05:23:00,101.47,101.47,101.46,101.465,359999998.0
2007-07-12 05:24:00,101.465,101.465,101.45,101.465,209799999.0
2007-07-12 05:25:00,101.47,101.47,101.45,101.45,425999997.0
2007-07-12 05:26:00,101.46,101.46,101.45,101.46,311099999.0
2007-07-12 05:27:00,101.45,101.465,101.45,101.465,301799999.0
2007-07-12 05:28:00,101.46,101.465,101.46,101.46,136000000.0
2007-07-12 05:29:00,101.46,101.46,101.45,101.46,187200000.0
2007-07-12 05:30:00,101.46,101.46,101.44,101.45,713800000.0
2007-07-12 05:31:00,101.46,101.46,101.46,101.46,4000000.0
2007-07-12 05:32:00,101.46,101.47,101.45,101.455,451799999.0
2007-07-12 05:33:00,101.455,101.455,101.45,101.45,51200000.0
2007-07-12 05:34:00,101.455,101.47,101.44,101.465,474599997.0
2007-07-12 05:35:00,101.47,101.47,101.46,101.47,398400000.0
2007-07-12 05:36:00,101.47,101.48,101.46,101.46,155100000.0
2007-07-12 05:37:00,101.46,101.46,101.46,101.46,256800000.0
2007-07-12 05:38:00,101.46,101.46,101.45,101.45,186100002.0
2007-07-12 05:39:00,101.46,101.465,101.45,101.465,221600000.0
2007-07-12 05:40:00,101.46,101.46,101.44,101.45,217800000.0
2007-07-12 05:41:00,101.45,101.455,101.44,101.445,362400000.0
2007-07-12 05:42:00,101.44,101.445,101.44,101.445,32800000.0
2007-07-12 05:43:00,101.445,101.45,101.43,101.45,181799998.0
2007-07-12 05:44:00,101.44,101.45,101.44,101.44,222400000.0
2007-07-12 05:45:00,101.45,101.46,101.44,101.45,252800000.0
2007-07-12 05:46:00,101.45,101.45,101.445,101.45,47200000.0
2007-07-12 05:47:00,101.45,101.45,101.435,101.435,48000000.0
2007-07-12 05:48:00,101.43,101.445,101.43,101.44,263799997.0
2007-07-12 05:49:00,101.44,101.44,101.43,101.43,86099999.0
2007-07-12 05:50:00,101.44,101.44,101.42,101.42,460000004.0
2007-07-12 05:51:00,101.43,101.44,101.41,101.41,668700004.0
2007-07-12 05:52:00,101.41,101.43,101.41,101.425,213499999.0
2007-07-12 05:53:00,101.43,101.43,101.425,101.425,56800000.0
2007-07-12 05:54:00,101.425,101.435,101.42,101.435,263299997.0
2007-07-12 05:55:00,101.44,101.53,101.435,101.46,1586699999.0
2007-07-12 05:56:00,101.47,101.505,101.43,101.49,1786399993.0
2007-07-12 05:57:00,101.49,101.51,101.47,101.51,615299997.0
2007-07-12 05:58:00,101.495,101.575,101.495,101.57,1824899973.0
2007-07-12 05:59:00,101.565,101.57,101.54,101.55,1197099991.0
2007-07-12 06:00:00,101.55,101.58,101.54,101.555,1224999997.0
2007-07-12 06:01:00,101.555,101.56,101.54,101.555,304300000.0
2007-07-12 06:02:00,101.555,101.555,101.54,101.54,738400000.0
2007-07-12 06:03:00,101.54,101.54,101.52,101.535,317200001.0
2007-07-12 06:04:00,101.53,101.535,101.5,101.515,968599992.0
2007-07-12 06:05:00,101.515,101.56,101.51,101.55,885399994.0
2007-07-12 06:06:00,101.55,101.56,101.54,101.56,1050799993.0
2007-07-12 06:07:00,101.55,101.575,101.54,101.56,1323599992.0
2007-07-12 06:08:00,101.56,101.56,101.54,101.55,732599999.0
2007-07-12 06:09:00,101.555,101.59,101.55,101.56,1088899993.0
2007-07-12 06:10:00,101.56,101.56,101.53,101.54,282400000.0
2007-07-12 06:11:00,101.54,101.545,101.53,101.54,80900000.0
2007-07-12 06:12:00,101.54,101.55,101.525,101.54,355700000.0
2007-07-12 06:13:00,101.535,101.54,101.5,101.505,662100000.0
2007-07-12 06:14:00,101.505,101.515,101.49,101.49,519099991.0
2007-07-12 06:15:00,101.49,101.505,101.49,101.5,915599986.0
2007-07-12 06:16:00,101.5,101.51,101.5,101.5,524800000.0
2007-07-12 06:17:00,101.5,101.51,101.5,101.51,268000000.0
2007-07-12 06:18:00,101.5,101.5,101.485,101.49,512899998.0
2007-07-12 06:19:00,101.5,101.53,101.49,101.52,581599994.0
2007-07-12 06:20:00,101.52,101.535,101.5,101.52,1342499995.0
2007-07-12 06:21:00,101.51,101.53,101.51,101.53,522400002.0
2007-07-12 06:22:00,101.53,101.55,101.52,101.545,740499992.0
2007-07-12 06:23:00,101.54,101.56,101.53,101.54,836800000.0
2007-07-12 06:24:00,101.54,101.55,101.52,101.535,1341799986.0
2007-07-12 06:25:00,101.54,101.55,101.535,101.55,294400000.0
2007-07-12 06:26:00,101.55,101.55,101.54,101.54,528000002.0
2007-07-12 06:27:00,101.54,101.55,101.53,101.545,245000000.0
2007-07-12 06:28:00,101.54,101.55,101.54,101.55,180800000.0
2007-07-12 06:29:00,101.55,101.555,101.52,101.53,670700001.0
2007-07-12 06:30:00,101.53,101.54,101.52,101.535,363200000.0
2007-07-12 06:31:00,101.53,101.54,101.52,101.54,351400000.0
2007-07-12 06:32:00,101.53,101.53,101.5,101.515,710599993.0
2007-07-12 06:33:00,101.51,101.53,101.5,101.52,394099998.0
2007-07-12 06:34:00,101.53,101.53,101.49,101.49,420800000.0
2007-07-12 06:35:00,101.49,101.49,101.47,101.49,1075100010.0
2007-07-12 06:36:00,101.48,101.505,101.46,101.465,670499999.0
2007-07-12 06:37:00,101.47,101.48,101.465,101.47,342400000.0
2007-07-12 06:38:00,101.475,101.495,101.47,101.49,622400000.0
2007-07-12 06:39:00,101.495,101.495,101.46,101.48,598799996.0
2007-07-12 06:40:00,101.48,101.48,101.48,101.48,300800000.0
2007-07-12 06:41:00,101.47,101.49,101.47,101.49,542700006.0
2007-07-12 06:42:00,101.49,101.5,101.47,101.495,320699997.0
2007-07-12 06:43:00,101.495,101.495,101.49,101.495,99199998.0
2007-07-12 06:44:00,101.5,101.5,101.49,101.495,93100000.0
2007-07-12 06:45:00,101.495,101.495,101.48,101.49,506200000.0
2007-07-12 06:46:00,101.49,101.49,101.49,101.49,346400000.0
2007-07-12 06:47:00,101.49,101.49,101.46,101.475,832500003.0
2007-07-12 06:48:00,101.48,101.48,101.47,101.48,241600000.0
2007-07-12 06:49:00,101.48,101.49,101.47,101.48,282400000.0
2007-07-12 06:50:00,101.48,101.49,101.48,101.48,313599997.0
2007-07-12 06:51:00,101.49,101.51,101.49,101.5,533099998.0
2007-07-12 06:52:00,101.52,101.52,101.49,101.5,251900000.0
2007-07-12 06:53:00,101.5,101.5,101.48,101.49,745600005.0
2007-07-12 06:54:00,101.48,101.5,101.48,101.5,233399996.0
2007-07-12 06:55:00,101.5,101.51,101.5,101.5,351500003.0
2007-07-12 06:56:00,101.5,101.51,101.49,101.51,251399996.0
2007-07-12 06:57:00,101.51,101.52,101.51,101.51,88800000.0
2007-07-12 06:58:00,101.51,101.53,101.51,101.53,298400000.0
2007-07-12 06:59:00,101.53,101.55,101.53,101.545,351199999.0
2007-07-12 07:00:00,101.545,101.55,101.53,101.53,473999999.0
2007-07-12 07:01:00,101.53,101.54,101.52,101.53,439099999.0
2007-07-12 07:02:00,101.53,101.54,101.51,101.515,682300004.0
2007-07-12 07:03:00,101.515,101.53,101.49,101.51,864799998.0
2007-07-12 07:04:00,101.51,101.52,101.505,101.51,296500000.0
2007-07-12 07:05:00,101.51,101.52,101.5,101.515,364000001.0
2007-07-12 07:06:00,101.51,101.52,101.51,101.515,143200000.0
2007-07-12 07:07:00,101.52,101.52,101.515,101.515,164800000.0
2007-07-12 07:08:00,101.515,101.525,101.51,101.51,377600000.0
2007-07-12 07:09:00,101.51,101.51,101.49,101.505,254999998.0
2007-07-12 07:10:00,101.505,101.51,101.49,101.5,284200000.0
2007-07-12 07:11:00,101.51,101.51,101.5,101.5,297700001.0
2007-07-12 07:12:00,101.51,101.51,101.5,101.51,85600000.0
2007-07-12 07:13:00,101.51,101.51,101.5,101.51,119200000.0
2007-07-12 07:14:00,101.51,101.51,101.5,101.5,98400000.0
2007-07-12 07:15:00,101.51,101.51,101.51,101.51,73600000.0
2007-07-12 07:16:00,101.51,101.54,101.5,101.515,623299998.0
2007-07-12 07:17:00,101.52,101.52,101.51,101.52,157699996.0
2007-07-12 07:18:00,101.52,101.525,101.51,101.52,698600007.0
2007-07-12 07:19:00,101.52,101.53,101.52,101.53,214400000.0
2007-07-12 07:20:00,101.53,101.53,101.52,101.53,324000000.0
2007-07-12 07:21:00,101.52,101.53,101.51,101.52,147099998.0
2007-07-12 07:22:00,101.53,101.54,101.52,101.53,188000001.0
2007-07-12 07:23:00,101.53,101.55,101.52,101.53,554799999.0
2007-07-12 07:24:00,101.53,101.54,101.52,101.53,196599999.0
2007-07-12 07:25:00,101.53,101.54,101.51,101.54,182600001.0
2007-07-12 07:26:00,101.52,101.535,101.5,101.51,900300014.0
2007-07-12 07:27:00,101.51,101.52,101.5,101.52,500000000.0
2007-07-12 07:28:00,101.52,101.53,101.51,101.53,478100009.0
2007-07-12 07:29:00,101.53,101.55,101.52,101.54,579800009.0
2007-07-12 07:30:00,101.53,101.54,101.53,101.535,528099999.0
2007-07-12 07:31:00,101.535,101.54,101.51,101.52,454800000.0
2007-07-12 07:32:00,101.51,101.53,101.51,101.52,191500000.0
2007-07-12 07:33:00,101.52,101.52,101.5,101.5,369499996.0
2007-07-12 07:34:00,101.52,101.52,101.5,101.52,417700000.0
2007-07-12 07:35:00,101.52,101.52,101.51,101.52,68200000.0
2007-07-12 07:36:00,101.52,101.53,101.52,101.53,455400002.0
2007-07-12 07:37:00,101.53,101.53,101.52,101.53,444500000.0
2007-07-12 07:38:00,101.53,101.55,101.53,101.55,338199998.0
2007-07-12 07:39:00,101.55,101.57,101.545,101.56,477600000.0
2007-07-12 07:40:00,101.56,101.57,101.545,101.56,484299997.0
2007-07-12 07:41:00,101.58,101.585,101.57,101.575,500800004.0
2007-07-12 07:42:00,101.57,101.585,101.56,101.57,557500001.0
2007-07-12 07:43:00,101.57,101.57,101.53,101.565,810799998.0
2007-07-12 07:44:00,101.565,101.57,101.555,101.565,165600000.0
2007-07-12 07:45:00,101.565,101.565,101.54,101.54,327899997.0
2007-07-12 07:46:00,101.54,101.545,101.53,101.54,382799999.0
2007-07-12 07:47:00,101.54,101.55,101.54,101.55,299800004.0
2007-07-12 07:48:00,101.55,101.56,101.53,101.555,770899999.0
2007-07-12 07:49:00,101.56,101.565,101.555,101.56,372000000.0
2007-07-12 07:50:00,101.56,101.57,101.55,101.55,713599999.0
2007-07-12 07:51:00,101.56,101.56,101.52,101.52,1113400008.0
2007-07-12 07:52:00,101.53,101.55,101.52,101.545,536200005.0
2007-07-12 07:53:00,101.55,101.555,101.53,101.54,985799995.0
2007-07-12 07:54:00,101.54,101.54,101.53,101.54,559700001.0
2007-07-12 07:55:00,101.545,101.545,101.53,101.535,412600001.0
2007-07-12 07:56:00,101.54,101.54,101.52,101.53,186399998.0
2007-07-12 07:57:00,101.53,101.54,101.52,101.52,413100004.0
2007-07-12 07:58:00,101.53,101.54,101.52,101.535,328599999.0
2007-07-12 07:59:00,101.535,101.535,101.52,101.53,476899998.0
2007-07-12 08:00:00,101.53,101.535,101.51,101.52,566799999.0
2007-07-12 08:01:00,101.52,101.535,101.48,101.49,1286899998.0
2007-07-12 08:02:00,101.5,101.52,101.49,101.5,1319099993.0
2007-07-12 08:03:00,101.505,101.52,101.505,101.51,899199998.0
2007-07-12 08:04:00,101.51,101.51,101.48,101.485,907899999.0
2007-07-12 08:05:00,101.48,101.49,101.46,101.48,635600001.0
2007-07-12 08:06:00,101.48,101.5,101.47,101.495,714400000.0
2007-07-12 08:07:00,101.49,101.515,101.49,101.505,582299985.0
2007-07-12 08:08:00,101.505,101.51,101.5,101.5,243900000.0
2007-07-12 08:09:00,101.5,101.5,101.5,101.5,220800000.0
2007-07-12 08:10:00,101.5,101.51,101.47,101.47,703799987.0
2007-07-12 08:11:00,101.475,101.49,101.46,101.475,891399995.0
2007-07-12 08:12:00,101.48,101.48,101.465,101.48,780599995.0
2007-07-12 08:13:00,101.48,101.49,101.46,101.48,890800001.0
2007-07-12 08:14:00,101.48,101.5,101.47,101.49,1320799996.0
2007-07-12 08:15:00,101.5,101.51,101.49,101.5,1320799996.0
2007-07-12 08:16:00,101.5,101.52,101.495,101.5,951999999.0
2007-07-12 08:17:00,101.5,101.52,101.495,101.51,996799999.0
2007-07-12 08:18:00,101.51,101.52,101.48,101.495,1153699994.0
2007-07-12 08:19:00,101.49,101.5,101.48,101.5,556400002.0
2007-07-12 08:20:00,101.5,101.51,101.5,101.505,667199997.0
2007-07-12 08:21:00,101.505,101.51,101.5,101.51,526600001.0
2007-07-12 08:22:00,101.5,101.51,101.48,101.49,884199997.0
2007-07-12 08:23:00,101.48,101.5,101.47,101.48,1161999993.0
2007-07-12 08:24:00,101.48,101.485,101.47,101.48,586399996.0
2007-07-12 08:25:00,101.48,101.5,101.46,101.49,911199996.0
2007-07-12 08:26:00,101.495,101.515,101.47,101.51,1005199995.0
2007-07-12 08:27:00,101.51,101.535,101.51,101.53,956599996.0
2007-07-12 08:28:00,101.53,101.53,101.51,101.52,535799992.0
2007-07-12 08:29:00,101.52,101.535,101.505,101.535,847999999.0
2007-07-12 08:30:00,101.53,101.54,101.52,101.54,1061399999.0
2007-07-12 08:31:00,101.54,101.54,101.5,101.515,1505299992.0
2007-07-12 08:32:00,101.515,101.52,101.495,101.5,792699996.0
2007-07-12 08:33:00,101.49,101.51,101.49,101.51,658199980.0
2007-07-12 08:34:00,101.51,101.52,101.45,101.46,1357099991.0
2007-07-12 08:35:00,101.45,101.46,101.44,101.45,1106199997.0
2007-07-12 08:36:00,101.455,101.47,101.44,101.44,1106199997.0
2007-07-12 08:37:00,101.44,101.48,101.43,101.47,910100009.0
2007-07-12 08:38:00,101.47,101.47,101.46,101.46,836799997.0
2007-07-12 08:39:00,101.46,101.48,101.45,101.45,966599997.0
2007-07-12 08:40:00,101.45,101.46,101.44,101.46,1576699982.0
2007-07-12 08:41:00,101.455,101.46,101.43,101.44,1569899993.0
2007-07-12 08:42:00,101.445,101.46,101.43,101.44,1162399995.0
2007-07-12 08:43:00,101.44,101.47,101.44,101.46,1146200007.0
2007-07-12 08:44:00,101.46,101.47,101.45,101.46,557099998.0
2007-07-12 08:45:00,101.46,101.46,101.43,101.45,1251799997.0
2007-07-12 08:46:00,101.45,101.47,101.45,101.46,1014300007.0
2007-07-12 08:47:00,101.46,101.47,101.46,101.46,736000001.0
2007-07-12 08:48:00,101.46,101.47,101.445,101.46,999699994.0
2007-07-12 08:49:00,101.47,101.48,101.46,101.47,950300003.0
2007-07-12 08:50:00,101.47,101.48,101.45,101.465,938600003.0
2007-07-12 08:51:00,101.47,101.47,101.46,101.47,974099996.0
2007-07-12 08:52:00,101.47,101.49,101.47,101.49,974099996.0
2007-07-12 08:53:00,101.48,101.48,101.45,101.45,1713600003.0
2007-07-12 08:54:00,101.47,101.47,101.44,101.45,1713600003.0
2007-07-12 08:55:00,101.45,101.46,101.445,101.45,570399998.0
2007-07-12 08:56:00,101.45,101.46,101.43,101.44,1738299998.0
2007-07-12 08:57:00,101.45,101.46,101.43,101.46,812799986.0
2007-07-12 08:58:00,101.46,101.47,101.435,101.47,812799986.0
2007-07-12 08:59:00,101.47,101.47,101.43,101.45,1961200008.0
2007-07-12 09:00:00,101.455,101.49,101.44,101.45,2079799997.0
2007-07-12 09:01:00,101.46,101.47,101.44,101.46,1413799997.0
2007-07-12 09:02:00,101.465,101.47,101.45,101.46,1413799997.0
2007-07-12 09:03:00,101.46,101.46,101.36,101.37,2104299991.0
2007-07-12 09:04:00,101.35,101.37,101.3,101.32,1742999997.0
2007-07-12 09:05:00,101.33,101.36,101.33,101.35,1742999997.0
2007-07-12 09:06:00,101.36,101.36,101.33,101.33,1742999997.0
2007-07-12 09:07:00,101.34,101.35,101.32,101.32,1742999997.0
2007-07-12 09:08:00,101.33,101.33,101.29,101.31,1742999997.0
2007-07-12 09:09:00,101.31,101.33,101.3,101.32,1742999997.0
2007-07-12 09:10:00,101.325,101.335,101.29,101.3,1467799994.0
2007-07-12 09:11:00,101.3,101.31,101.28,101.3,1548500004.0
2007-07-12 09:12:00,101.3,101.32,101.3,101.32,1516599993.0
2007-07-12 09:13:00,101.31,101.34,101.3,101.33,1279099989.0
2007-07-12 09:14:00,101.33,101.33,101.295,101.32,667900001.0
2007-07-12 09:15:00,101.32,101.32,101.305,101.31,1123199997.0
2007-07-12 09:16:00,101.31,101.32,101.3,101.32,747900003.0
2007-07-12 09:17:00,101.32,101.34,101.32,101.33,1760700017.0
2007-07-12 09:18:00,101.33,101.34,101.315,101.32,966499990.0
2007-07-12 09:19:00,101.32,101.32,101.3,101.31,1119099998.0
2007-07-12 09:20:00,101.31,101.32,101.3,101.305,1197299995.0
2007-07-12 09:21:00,101.305,101.31,101.29,101.3,799900002.0
2007-07-12 09:22:00,101.3,101.35,101.3,101.3,1458399992.0
2007-07-12 09:23:00,101.31,101.33,101.3,101.31,1458399992.0
2007-07-12 09:24:00,101.31,101.335,101.3,101.33,1458399992.0
2007-07-12 09:25:00,101.33,101.35,101.32,101.34,1731399998.0
2007-07-12 09:26:00,101.34,101.36,101.33,101.36,1409499986.0
2007-07-12 09:27:00,101.36,101.36,101.35,101.355,1409499986.0
2007-07-12 09:28:00,101.36,101.39,101.36,101.38,1922299999.0
2007-07-12 09:29:00,101.375,101.38,101.32,101.32,1462100008.0
2007-07-12 09:30:00,101.32,101.34,101.3,101.32,1409300001.0
2007-07-12 09:31:00,101.32,101.36,101.31,101.33,1718499996.0
2007-07-12 09:32:00,101.34,101.36,101.305,101.35,1241200001.0
2007-07-12 09:33:00,101.34,101.38,101.33,101.37,1460499993.0
2007-07-12 09:34:00,101.36,101.39,101.34,101.37,1460499993.0
2007-07-12 09:35:00,101.36,101.38,101.36,101.38,1460499993.0
2007-07-12 09:36:00,101.39,101.42,101.38,101.42,1460499993.0
2007-07-12 09:37:00,101.41,101.43,101.38,101.43,2015099996.0
2007-07-12 09:38:00,101.45,101.47,101.445,101.46,2015099996.0
2007-07-12 09:39:00,101.46,101.47,101.45,101.46,666199999.0
2007-07-12 09:40:00,101.46,101.49,101.45,101.46,1593700005.0
2007-07-12 09:41:00,101.46,101.48,101.46,101.48,1153700004.0
2007-07-12 09:42:00,101.48,101.48,101.45,101.46,1157099995.0
2007-07-12 09:43:00,101.45,101.48,101.45,101.47,1865600008.0
2007-07-12 09:44:00,101.48,101.51,101.48,101.5,1865600008.0
2007-07-12 09:45:00,101.5,101.51,101.475,101.48,1191500003.0
2007-07-12 09:46:00,101.48,101.48,101.46,101.47,706399998.0
2007-07-12 09:47:00,101.47,101.47,101.46,101.47,533399996.0
2007-07-12 09:48:00,101.47,101.49,101.47,101.47,1131300004.0
2007-07-12 09:49:00,101.47,101.49,101.46,101.47,1616299983.0
2007-07-12 09:50:00,101.47,101.48,101.47,101.48,852799999.0
2007-07-12 09:51:00,101.49,101.55,101.48,101.54,957699998.0
2007-07-12 09:52:00,101.54,101.54,101.49,101.5,615399997.0
2007-07-12 09:53:00,101.5,101.51,101.48,101.48,615399997.0
2007-07-12 09:54:00,101.48,101.51,101.48,101.49,906700000.0
2007-07-12 09:55:00,101.49,101.5,101.48,101.495,1091699998.0
2007-07-12 09:56:00,101.495,101.5,101.49,101.49,663399995.0
2007-07-12 09:57:00,101.49,101.5,101.47,101.5,802400000.0
2007-07-12 09:58:00,101.49,101.52,101.49,101.49,1855199989.0
2007-07-12 09:59:00,101.5,101.52,101.48,101.51,1855199989.0
2007-07-12 10:00:00,101.52,101.52,101.47,101.485,1855199989.0
2007-07-12 10:01:00,101.48,101.49,101.46,101.47,1337399989.0
2007-07-12 10:02:00,101.47,101.49,101.46,101.48,1539100004.0
2007-07-12 10:03:00,101.48,101.52,101.48,101.5,1701100000.0
2007-07-12 10:04:00,101.5,101.5,101.45,101.46,1560099996.0
2007-07-12 10:05:00,101.47,101.47,101.425,101.46,1614900001.0
2007-07-12 10:06:00,101.46,101.46,101.41,101.43,1410199996.0
2007-07-12 10:07:00,101.43,101.44,101.42,101.44,1174100000.0
2007-07-12 10:08:00,101.48,101.48,101.44,101.46,1174100000.0
2007-07-12 10:09:00,101.46,101.48,101.45,101.47,1010999998.0
2007-07-12 10:10:00,101.47,101.48,101.46,101.46,1484099983.0
2007-07-12 10:11:00,101.47,101.47,101.44,101.46,810099995.0
2007-07-12 10:12:00,101.46,101.49,101.45,101.49,1211600011.0
2007-07-12 10:13:00,101.49,101.5,101.48,101.5,1035800004.0
2007-07-12 10:14:00,101.5,101.5,101.495,101.5,417699999.0
2007-07-12 10:15:00,101.5,101.5,101.48,101.49,549599996.0
2007-07-12 10:16:00,101.495,101.52,101.48,101.51,2146199992.0
2007-07-12 10:17:00,101.51,101.51,101.47,101.48,954700007.0
2007-07-12 10:18:00,101.47,101.51,101.47,101.5,1354899997.0
2007-07-12 10:19:00,101.5,101.52,101.48,101.51,1031099995.0
2007-07-12 10:20:00,101.51,101.51,101.495,101.5,1358000002.0
2007-07-12 10:21:00,101.5,101.51,101.48,101.5,1058999991.0
2007-07-12 10:22:00,101.5,101.5,101.48,101.485,1603299999.0
2007-07-12 10:23:00,101.49,101.49,101.47,101.47,479099992.0
2007-07-12 10:24:00,101.47,101.49,101.46,101.46,1594799997.0
2007-07-12 10:25:00,101.47,101.48,101.46,101.48,838299989.0
2007-07-12 10:26:00,101.48,101.48,101.46,101.47,1584499991.0
2007-07-12 10:27:00,101.47,101.51,101.47,101.51,1384700000.0
2007-07-12 10:28:00,101.51,101.51,101.5,101.5,956600004.0
2007-07-12 10:29:00,101.5,101.51,101.495,101.495,1076900000.0
2007-07-12 10:30:00,101.5,101.51,101.47,101.47,873199996.0
2007-07-12 10:31:00,101.47,101.47,101.45,101.46,1084700001.0
2007-07-12 10:32:00,101.46,101.46,101.45,101.46,646700004.0
2007-07-12 10:33:00,101.46,101.5,101.46,101.5,790700002.0
2007-07-12 10:34:00,101.5,101.5,101.47,101.48,2025299997.0
2007-07-12 10:35:00,101.485,101.5,101.47,101.485,1223700003.0
2007-07-12 10:36:00,101.49,101.49,101.47,101.49,186300000.0
2007-07-12 10:37:00,101.5,101.51,101.49,101.5,2057900022.0
2007-07-12 10:38:00,101.5,101.52,101.47,101.49,874199999.0
2007-07-12 10:39:00,101.48,101.51,101.47,101.49,1995599993.0
2007-07-12 10:40:00,101.51,101.54,101.49,101.54,1995599993.0
2007-07-12 10:41:00,101.54,101.54,101.52,101.53,829600000.0
2007-07-12 10:42:00,101.53,101.55,101.52,101.525,1504700008.0
2007-07-12 10:43:00,101.53,101.54,101.52,101.52,1004399994.0
2007-07-12 10:44:00,101.53,101.53,101.5,101.515,984699996.0
2007-07-12 10:45:00,101.51,101.54,101.505,101.52,1146799994.0
2007-07-12 10:46:00,101.53,101.54,101.52,101.53,489700000.0
2007-07-12 10:47:00,101.525,101.53,101.51,101.52,372800004.0
2007-07-12 10:48:00,101.52,101.52,101.51,101.52,266399998.0
2007-07-12 10:49:00,101.52,101.52,101.515,101.515,85600000.0
2007-07-12 10:50:00,101.5,101.51,101.46,101.5,1444099988.0
2007-07-12 10:51:00,101.5,101.5,101.47,101.49,1444099988.0
2007-07-12 10:52:00,101.49,101.5,101.48,101.5,1319799995.0
2007-07-12 10:53:00,101.5,101.55,101.495,101.52,1319799995.0
2007-07-12 10:54:00,101.52,101.53,101.52,101.52,597999999.0
2007-07-12 10:55:00,101.52,101.535,101.51,101.535,1722800004.0
2007-07-12 10:56:00,101.535,101.55,101.52,101.53,1845199999.0
2007-07-12 10:57:00,101.52,101.54,101.51,101.52,1720399990.0
2007-07-12 10:58:00,101.51,101.52,101.49,101.51,1720399990.0
2007-07-12 10:59:00,101.51,101.51,101.48,101.49,1720399990.0
2007-07-12 11:00:00,101.495,101.51,101.49,101.5,1270500010.0
2007-07-12 11:01:00,101.5,101.51,101.49,101.51,1783400001.0
2007-07-12 11:02:00,101.505,101.53,101.5,101.53,405500000.0
2007-07-12 11:03:00,101.54,101.54,101.51,101.53,737299996.0
2007-07-12 11:04:00,101.53,101.545,101.52,101.545,438400000.0
2007-07-12 11:05:00,101.545,101.55,101.53,101.53,744500000.0
2007-07-12 11:06:00,101.53,101.53,101.51,101.52,1321700006.0
2007-07-12 11:07:00,101.52,101.54,101.5,101.54,1117000001.0
2007-07-12 11:08:00,101.54,101.54,101.515,101.515,968299992.0
2007-07-12 11:09:00,101.515,101.52,101.49,101.495,1605899999.0
2007-07-12 11:10:00,101.495,101.5,101.48,101.49,1365799999.0
2007-07-12 11:11:00,101.49,101.51,101.49,101.51,1422599995.0
2007-07-12 11:12:00,101.51,101.52,101.495,101.495,1313699999.0
2007-07-12 11:13:00,101.495,101.52,101.49,101.515,2103400012.0
2007-07-12 11:14:00,101.515,101.52,101.505,101.515,1023200000.0
2007-07-12 11:15:00,101.52,101.52,101.49,101.5,773599989.0
2007-07-12 11:16:00,101.48,101.51,101.48,101.51,1676200017.0
2007-07-12 11:17:00,101.51,101.51,101.48,101.51,1676200017.0
2007-07-12 11:18:00,101.515,101.52,101.49,101.49,1357299992.0
2007-07-12 11:19:00,101.49,101.525,101.49,101.525,1117799992.0
2007-07-12 11:20:00,101.52,101.53,101.51,101.52,1237800002.0
2007-07-12 11:21:00,101.52,101.52,101.5,101.51,566900004.0
2007-07-12 11:22:00,101.51,101.535,101.51,101.52,1453899984.0
2007-07-12 11:23:00,101.51,101.55,101.51,101.55,1430799996.0
2007-07-12 11:24:00,101.55,101.55,101.54,101.54,311099998.0
2007-07-12 11:25:00,101.545,101.56,101.54,101.55,557999996.0
2007-07-12 11:26:00,101.56,101.56,101.54,101.545,467000001.0
2007-07-12 11:27:00,101.545,101.55,101.525,101.53,574099999.0
2007-07-12 11:28:00,101.53,101.535,101.53,101.53,325600001.0
2007-07-12 11:29:00,101.53,101.54,101.49,101.5,890599999.0
2007-07-12 11:30:00,101.5,101.52,101.47,101.52,1428299992.0
2007-07-12 11:31:00,101.52,101.52,101.51,101.52,554000003.0
2007-07-12 11:32:00,101.515,101.55,101.51,101.545,808099995.0
2007-07-12 11:33:00,101.55,101.55,101.545,101.55,177600000.0
2007-07-12 11:34:00,101.55,101.55,101.53,101.54,1603099983.0
2007-07-12 11:35:00,101.54,101.555,101.53,101.53,552099996.0
2007-07-12 11:36:00,101.54,101.55,101.53,101.55,841499993.0
2007-07-12 11:37:00,101.55,101.56,101.53,101.56,1174900009.0
2007-07-12 11:38:00,101.56,101.6,101.56,101.58,1612599998.0
2007-07-12 11:39:00,101.58,101.61,101.58,101.6,796200004.0
2007-07-12 11:40:00,101.6,101.61,101.59,101.61,796200004.0
2007-07-12 11:41:00,101.61,101.63,101.61,101.61,576700003.0
2007-07-12 11:42:00,101.61,101.63,101.6,101.62,697300002.0
2007-07-12 11:43:00,101.62,101.63,101.61,101.62,875600003.0
2007-07-12 11:44:00,101.62,101.64,101.62,101.635,586600002.0
2007-07-12 11:45:00,101.635,101.64,101.63,101.64,723200000.0
2007-07-12 11:46:00,101.64,101.65,101.63,101.63,971300001.0
2007-07-12 11:47:00,101.63,101.66,101.6,101.605,1427899999.0
2007-07-12 11:48:00,101.605,101.605,101.59,101.6,392800000.0
2007-07-12 11:49:00,101.6,101.6,101.58,101.58,812000003.0
2007-07-12 11:50:00,101.58,101.585,101.56,101.57,1175900000.0
2007-07-12 11:51:00,101.58,101.58,101.55,101.58,1872699993.0
2007-07-12 11:52:00,101.57,101.58,101.56,101.56,1094800003.0
2007-07-12 11:53:00,101.58,101.58,101.555,101.56,512400003.0
2007-07-12 11:54:00,101.56,101.56,101.55,101.56,346999999.0
2007-07-12 11:55:00,101.56,101.57,101.56,101.56,520799994.0
2007-07-12 11:56:00,101.56,101.58,101.56,101.57,404800000.0
2007-07-12 11:57:00,101.57,101.58,101.54,101.56,2114000010.0
2007-07-12 11:58:00,101.56,101.57,101.555,101.56,798399998.0
2007-07-12 11:59:00,101.56,101.575,101.55,101.56,760900001.0
2007-07-12 12:00:00,101.58,101.58,101.56,101.58,531199999.0
2007-07-12 12:01:00,101.58,101.58,101.57,101.57,636000000.0
2007-07-12 12:02:00,101.57,101.58,101.57,101.57,594200002.0
2007-07-12 12:03:00,101.57,101.57,101.57,101.57,316799997.0
2007-07-12 12:04:00,101.57,101.57,101.55,101.55,260800004.0
2007-07-12 12:05:00,101.55,101.55,101.54,101.54,1326199993.0
2007-07-12 12:06:00,101.54,101.54,101.54,101.54,78400000.0
2007-07-12 12:07:00,101.54,101.54,101.54,101.54,69500000.0
2007-07-12 12:08:00,101.535,101.545,101.53,101.545,1367500012.0
2007-07-12 12:09:00,101.54,101.55,101.53,101.54,1208699990.0
2007-07-12 12:10:00,101.55,101.57,101.55,101.57,557600003.0
2007-07-12 12:11:00,101.57,101.58,101.57,101.57,857400004.0
2007-07-12 12:12:00,101.57,101.59,101.565,101.59,875000000.0
2007-07-12 12:13:00,101.59,101.61,101.59,101.6,1960000007.0
2007-07-12 12:14:00,101.605,101.62,101.6,101.6,1181900019.0
2007-07-12 12:15:00,101.6,101.63,101.6,101.6,1699700005.0
2007-07-12 12:16:00,101.6,101.63,101.6,101.63,1057500011.0
2007-07-12 12:17:00,101.63,101.64,101.61,101.63,1372699997.0
2007-07-12 12:18:00,101.635,101.64,101.61,101.615,891299995.0
2007-07-12 12:19:00,101.615,101.62,101.6,101.62,823400000.0
2007-07-12 12:20:00,101.625,101.63,101.615,101.62,966400000.0
2007-07-12 12:21:00,101.62,101.625,101.62,101.62,412800000.0
2007-07-12 12:22:00,101.61,101.62,101.6,101.605,710499999.0
2007-07-12 12:23:00,101.61,101.615,101.6,101.61,965399999.0
2007-07-12 12:24:00,101.61,101.62,101.6,101.61,1441000011.0
2007-07-12 12:25:00,101.61,101.62,101.59,101.61,1763100006.0
2007-07-12 12:26:00,101.61,101.61,101.6,101.6,422499995.0
2007-07-12 12:27:00,101.595,101.61,101.59,101.6,1358699994.0
2007-07-12 12:28:00,101.6,101.615,101.59,101.615,1326400006.0
2007-07-12 12:29:00,101.615,101.615,101.61,101.615,1237700014.0
2007-07-12 12:30:00,101.61,101.63,101.61,101.62,149700004.0
2007-07-12 12:31:00,101.63,101.65,101.63,101.645,972700009.0
2007-07-12 12:32:00,101.64,101.65,101.63,101.64,647800009.0
2007-07-12 12:33:00,101.64,101.65,101.64,101.645,1352900006.0
2007-07-12 12:34:00,101.64,101.64,101.62,101.635,1177600013.0
2007-07-12 12:35:00,101.635,101.64,101.62,101.63,1821800016.0
2007-07-12 12:36:00,101.63,101.64,101.63,101.64,678399997.0
2007-07-12 12:37:00,101.635,101.64,101.63,101.635,797499997.0
2007-07-12 12:38:00,101.635,101.64,101.63,101.64,242899999.0
2007-07-12 12:39:00,101.64,101.64,101.62,101.63,296699996.0
2007-07-12 12:40:00,101.62,101.64,101.62,101.635,388700002.0
2007-07-12 12:41:00,101.63,101.64,101.63,101.63,187800000.0
2007-07-12 12:42:00,101.63,101.63,101.61,101.62,310199996.0
2007-07-12 12:43:00,101.61,101.62,101.59,101.59,828800004.0
2007-07-12 12:44:00,101.61,101.63,101.6,101.615,1465299997.0
2007-07-12 12:45:00,101.62,101.62,101.6,101.615,1624900012.0
2007-07-12 12:46:00,101.62,101.62,101.6,101.61,659599993.0
2007-07-12 12:47:00,101.61,101.63,101.61,101.63,398200000.0
2007-07-12 12:48:00,101.625,101.63,101.6,101.62,621999999.0
2007-07-12 12:49:00,101.62,101.625,101.59,101.6,766999992.0
2007-07-12 12:50:00,101.6,101.62,101.6,101.62,736199986.0
2007-07-12 12:51:00,101.62,101.63,101.6,101.63,1057599988.0
2007-07-12 12:52:00,101.62,101.63,101.61,101.62,588699999.0
2007-07-12 12:53:00,101.62,101.63,101.61,101.63,438199998.0
2007-07-12 12:54:00,101.63,101.63,101.615,101.615,340800000.0
2007-07-12 12:55:00,101.62,101.62,101.59,101.6,1241100003.0
2007-07-12 12:56:00,101.6,101.61,101.58,101.6,1238699996.0
2007-07-12 12:57:00,101.6,101.61,101.595,101.6,1004600008.0
2007-07-12 12:58:00,101.6,101.61,101.6,101.6,336300000.0
2007-07-12 12:59:00,101.6,101.63,101.59,101.63,1683299999.0
2007-07-12 13:00:00,101.63,101.63,101.58,101.6,1171600010.0
2007-07-12 13:01:00,101.595,101.63,101.58,101.62,1486100004.0
2007-07-12 13:02:00,101.62,101.645,101.62,101.63,1015400000.0
2007-07-12 13:03:00,101.64,101.66,101.63,101.66,1704999999.0
2007-07-12 13:04:00,101.66,101.66,101.63,101.64,743700003.0
2007-07-12 13:05:00,101.64,101.64,101.62,101.64,1161400001.0
2007-07-12 13:06:00,101.64,101.64,101.6,101.61,1287299999.0
2007-07-12 13:07:00,101.62,101.64,101.61,101.625,1287299999.0
2007-07-12 13:08:00,101.625,101.63,101.61,101.61,917600002.0
2007-07-12 13:09:00,101.62,101.62,101.58,101.59,2058600020.0
2007-07-12 13:10:00,101.59,101.63,101.59,101.63,1157999997.0
2007-07-12 13:11:00,101.63,101.63,101.62,101.625,901100003.0
2007-07-12 13:12:00,101.625,101.63,101.62,101.62,261099999.0
2007-07-12 13:13:00,101.625,101.63,101.61,101.62,1037899990.0
2007-07-12 13:14:00,101.62,101.62,101.6,101.62,749899998.0
2007-07-12 13:15:00,101.61,101.64,101.6,101.64,1546800006.0
2007-07-12 13:16:00,101.64,101.65,101.63,101.65,1047700009.0
2007-07-12 13:17:00,101.64,101.65,101.62,101.63,579800005.0
2007-07-12 13:18:00,101.63,101.65,101.62,101.64,998699997.0
2007-07-12 13:19:00,101.65,101.655,101.645,101.65,954000005.0
2007-07-12 13:20:00,101.65,101.66,101.65,101.66,887699992.0
2007-07-12 13:21:00,101.66,101.68,101.66,101.665,1284700000.0
2007-07-12 13:22:00,101.665,101.665,101.64,101.65,610799997.0
2007-07-12 13:23:00,101.65,101.66,101.63,101.65,924500006.0
2007-07-12 13:24:00,101.66,101.67,101.65,101.66,633599994.0
2007-07-12 13:25:00,101.66,101.66,101.64,101.66,363000000.0
2007-07-12 13:26:00,101.65,101.66,101.63,101.65,312100002.0
2007-07-12 13:27:00,101.65,101.65,101.62,101.62,559999996.0
2007-07-12 13:28:00,101.62,101.62,101.61,101.61,545800000.0
2007-07-12 13:29:00,101.61,101.62,101.6,101.6,1108299995.0
2007-07-12 13:30:00,101.6,101.61,101.59,101.61,351100000.0
2007-07-12 13:31:00,101.61,101.62,101.61,101.62,513200002.0
2007-07-12 13:32:00,101.62,101.63,101.62,101.63,627199998.0
2007-07-12 13:33:00,101.63,101.63,101.62,101.62,200499998.0
2007-07-12 13:34:00,101.625,101.63,101.61,101.61,229599997.0
2007-07-12 13:35:00,101.61,101.61,101.6,101.6,289199998.0
2007-07-12 13:36:00,101.6,101.6,101.59,101.6,503099999.0
2007-07-12 13:37:00,101.6,101.615,101.59,101.61,2016800004.0
2007-07-12 13:38:00,101.61,101.615,101.59,101.6,1044300004.0
2007-07-12 13:39:00,101.6,101.605,101.58,101.59,659900006.0
2007-07-12 13:40:00,101.59,101.61,101.59,101.6,675300003.0
2007-07-12 13:41:00,101.6,101.64,101.6,101.63,1144100002.0
2007-07-12 13:42:00,101.625,101.64,101.62,101.64,707200000.0
2007-07-12 13:43:00,101.64,101.64,101.63,101.63,652599999.0
2007-07-12 13:44:00,101.63,101.64,101.61,101.635,947599995.0
2007-07-12 13:45:00,101.63,101.63,101.62,101.62,311499995.0
2007-07-12 13:46:00,101.61,101.63,101.61,101.63,378299998.0
2007-07-12 13:47:00,101.63,101.63,101.61,101.61,855199995.0
2007-07-12 13:48:00,101.62,101.62,101.61,101.62,141099997.0
2007-07-12 13:49:00,101.62,101.64,101.62,101.63,892099998.0
2007-07-12 13:50:00,101.64,101.64,101.63,101.64,236799995.0
2007-07-12 13:51:00,101.635,101.64,101.61,101.63,1270300005.0
2007-07-12 13:52:00,101.625,101.63,101.61,101.62,1428299986.0
2007-07-12 13:53:00,101.62,101.63,101.61,101.61,777599998.0
2007-07-12 13:54:00,101.61,101.615,101.6,101.6,1345600002.0
2007-07-12 13:55:00,101.61,101.63,101.61,101.63,1787899980.0
2007-07-12 13:56:00,101.63,101.63,101.62,101.63,483999997.0
2007-07-12 13:57:00,101.63,101.63,101.61,101.62,931999984.0
2007-07-12 13:58:00,101.62,101.64,101.61,101.63,1095700013.0
2007-07-12 13:59:00,101.625,101.63,101.61,101.625,858399999.0
2007-07-12 14:00:00,101.63,101.64,101.6,101.6,1189600003.0
2007-07-12 14:01:00,101.6,101.6,101.58,101.59,793399993.0
2007-07-12 14:02:00,101.6,101.61,101.59,101.6,256600000.0
2007-07-12 14:03:00,101.6,101.61,101.6,101.6,371800004.0
2007-07-12 14:04:00,101.6,101.6,101.59,101.6,799200010.0
2007-07-12 14:05:00,101.6,101.6,101.59,101.6,251100000.0
2007-07-12 14:06:00,101.59,101.6,101.585,101.585,1169599991.0
2007-07-12 14:07:00,101.585,101.59,101.57,101.59,851800004.0
2007-07-12 14:08:00,101.59,101.62,101.59,101.61,1267300001.0
2007-07-12 14:09:00,101.605,101.61,101.59,101.61,658200002.0
2007-07-12 14:10:00,101.61,101.61,101.59,101.595,205700000.0
2007-07-12 14:11:00,101.6,101.61,101.59,101.6,1092999997.0
2007-07-12 14:12:00,101.6,101.6,101.6,101.6,28800000.0
2007-07-12 14:13:00,101.6,101.61,101.59,101.59,466899997.0
2007-07-12 14:14:00,101.6,101.6,101.58,101.58,410800000.0
2007-07-12 14:15:00,101.58,101.59,101.57,101.575,1057599988.0
2007-07-12 14:16:00,101.575,101.58,101.56,101.58,631100004.0
2007-07-12 14:17:00,101.58,101.59,101.56,101.59,1184999997.0
2007-07-12 14:18:00,101.58,101.59,101.58,101.59,76700000.0
2007-07-12 14:19:00,101.59,101.59,101.58,101.58,938599995.0
2007-07-12 14:20:00,101.59,101.59,101.58,101.59,1330199967.0
2007-07-12 14:21:00,101.59,101.61,101.59,101.605,1243399990.0
2007-07-12 14:22:00,101.6,101.61,101.6,101.6,476400000.0
2007-07-12 14:23:00,101.6,101.61,101.59,101.6,1031599998.0
2007-07-12 14:24:00,101.6,101.61,101.6,101.61,239000000.0
2007-07-12 14:25:00,101.61,101.62,101.605,101.61,1244799987.0
2007-07-12 14:26:00,101.61,101.62,101.61,101.61,520700006.0
2007-07-12 14:27:00,101.61,101.61,101.6,101.6,736199989.0
2007-07-12 14:28:00,101.61,101.63,101.6,101.63,516099991.0
2007-07-12 14:29:00,101.64,101.66,101.56,101.6,620099990.0
2007-07-12 14:30:00,101.61,101.64,101.6,101.64,499699996.0
2007-07-12 14:31:00,101.63,101.65,101.63,101.64,1656399977.0
2007-07-12 14:32:00,101.64,101.655,101.63,101.65,2060499971.0
2007-07-12 14:33:00,101.65,101.68,101.64,101.67,1472099995.0
2007-07-12 14:34:00,101.67,101.71,101.67,101.695,1839399993.0
2007-07-12 14:35:00,101.7,101.74,101.69,101.69,1548899991.0
2007-07-12 14:36:00,101.68,101.71,101.68,101.69,1548899991.0
2007-07-12 14:37:00,101.695,101.72,101.68,101.7,1548899991.0
2007-07-12 14:38:00,101.7,101.71,101.69,101.71,854600000.0
2007-07-12 14:39:00,101.71,101.75,101.7,101.73,2100600003.0
2007-07-12 14:40:00,101.71,101.72,101.69,101.69,832799996.0
2007-07-12 14:41:00,101.695,101.71,101.69,101.71,832799996.0
2007-07-12 14:42:00,101.71,101.71,101.68,101.69,1794700006.0
2007-07-12 14:43:00,101.695,101.7,101.67,101.68,1611299996.0
2007-07-12 14:44:00,101.67,101.7,101.65,101.68,972300003.0
2007-07-12 14:45:00,101.69,101.71,101.67,101.68,972300003.0
2007-07-12 14:46:00,101.675,101.68,101.66,101.665,972300003.0
2007-07-12 14:47:00,101.66,101.69,101.66,101.66,1448299991.0
2007-07-12 14:48:00,101.68,101.72,101.68,101.71,1448299991.0
2007-07-12 14:49:00,101.7,101.71,101.67,101.68,1966700013.0
2007-07-12 14:50:00,101.68,101.69,101.65,101.685,1808500005.0
2007-07-12 14:51:00,101.685,101.69,101.64,101.65,2109300015.0
2007-07-12 14:52:00,101.65,101.66,101.61,101.61,1928599980.0
2007-07-12 14:53:00,101.62,101.63,101.595,101.61,1928599980.0
2007-07-12 14:54:00,101.61,101.62,101.59,101.61,1762600000.0
2007-07-12 14:55:00,101.61,101.65,101.61,101.65,1169900001.0
2007-07-12 14:56:00,101.65,101.66,101.64,101.64,1183800000.0
2007-07-12 14:57:00,101.64,101.66,101.63,101.66,1059899996.0
2007-07-12 14:58:00,101.66,101.68,101.65,101.66,1623100012.0
2007-07-12 14:59:00,101.65,101.67,101.63,101.65,843100002.0
2007-07-12 15:00:00,101.65,101.67,101.65,101.66,843100002.0
2007-07-12 15:01:00,101.67,101.68,101.66,101.66,1473199979.0
2007-07-12 15:02:00,101.67,101.67,101.66,101.66,846300000.0
2007-07-12 15:03:00,101.65,101.69,101.65,101.67,1953600001.0
2007-07-12 15:04:00,101.67,101.68,101.64,101.67,1298400002.0
2007-07-12 15:05:00,101.67,101.68,101.67,101.67,1170699994.0
2007-07-12 15:06:00,101.67,101.68,101.66,101.67,1396999996.0
2007-07-12 15:07:00,101.67,101.68,101.645,101.66,1302000001.0
2007-07-12 15:08:00,101.66,101.67,101.64,101.67,1010800003.0
2007-07-12 15:09:00,101.67,101.68,101.65,101.67,1543900017.0
2007-07-12 15:10:00,101.67,101.68,101.66,101.67,1460200009.0
2007-07-12 15:11:00,101.69,101.7,101.68,101.69,1460200009.0
2007-07-12 15:12:00,101.69,101.7,101.68,101.69,975399992.0
2007-07-12 15:13:00,101.69,101.71,101.68,101.69,1659300000.0
2007-07-12 15:14:00,101.7,101.7,101.67,101.675,1500999992.0
2007-07-12 15:15:00,101.68,101.71,101.68,101.69,1049800012.0
2007-07-12 15:16:00,101.68,101.72,101.67,101.7,1197299999.0
2007-07-12 15:17:00,101.72,101.73,101.7,101.72,1197299999.0
2007-07-12 15:18:00,101.73,101.75,101.7,101.7,1197299999.0
2007-07-12 15:19:00,101.72,101.74,101.72,101.74,1197299999.0
2007-07-12 15:20:00,101.74,101.75,101.72,101.73,1322800006.0
2007-07-12 15:21:00,101.73,101.75,101.72,101.75,1092899999.0
2007-07-12 15:22:00,101.75,101.75,101.72,101.73,1519300010.0
2007-07-12 15:23:00,101.73,101.77,101.73,101.76,1676300001.0
2007-07-12 15:24:00,101.76,101.77,101.74,101.77,1570099992.0
2007-07-12 15:25:00,101.77,101.775,101.76,101.76,1372600000.0
2007-07-12 15:26:00,101.75,101.78,101.73,101.74,1686000004.0
2007-07-12 15:27:00,101.735,101.76,101.73,101.76,1776299995.0
2007-07-12 15:28:00,101.76,101.77,101.75,101.76,609099989.0
2007-07-12 15:29:00,101.76,101.76,101.73,101.745,2093000016.0
2007-07-12 15:30:00,101.75,101.755,101.735,101.74,1034299998.0
2007-07-12 15:31:00,101.74,101.745,101.73,101.735,1457599997.0
2007-07-12 15:32:00,101.735,101.77,101.72,101.77,654399999.0
2007-07-12 15:33:00,101.77,101.78,101.74,101.76,1981299994.0
2007-07-12 15:34:00,101.76,101.77,101.75,101.76,916099996.0
2007-07-12 15:35:00,101.76,101.76,101.71,101.71,1749500025.0
2007-07-12 15:36:00,101.71,101.72,101.7,101.71,1749500025.0
2007-07-12 15:37:00,101.705,101.71,101.7,101.71,1082499999.0
2007-07-12 15:38:00,101.71,101.72,101.7,101.71,1856099996.0
2007-07-12 15:39:00,101.705,101.71,101.69,101.71,1063199998.0
2007-07-12 15:40:00,101.71,101.73,101.71,101.73,832800004.0
2007-07-12 15:41:00,101.72,101.73,101.7,101.705,1856400002.0
2007-07-12 15:42:00,101.71,101.72,101.68,101.71,1563500010.0
2007-07-12 15:43:00,101.71,101.72,101.69,101.7,1563500010.0
2007-07-12 15:44:00,101.7,101.7,101.67,101.67,1882299998.0
2007-07-12 15:45:00,101.64,101.67,101.64,101.66,1882299998.0
2007-07-12 15:46:00,101.67,101.69,101.65,101.67,1882299998.0
2007-07-12 15:47:00,101.67,101.685,101.65,101.67,1652700004.0
2007-07-12 15:48:00,101.67,101.68,101.65,101.67,1503600005.0
2007-07-12 15:49:00,101.665,101.68,101.66,101.68,635699996.0
2007-07-12 15:50:00,101.68,101.68,101.66,101.665,859099996.0
2007-07-12 15:51:00,101.66,101.67,101.64,101.65,1324999987.0
2007-07-12 15:52:00,101.64,101.67,101.64,101.66,1696000008.0
2007-07-12 15:53:00,101.66,101.67,101.65,101.66,2057399990.0
2007-07-12 15:54:00,101.65,101.67,101.64,101.67,1059300014.0
2007-07-12 15:55:00,101.675,101.69,101.67,101.69,1059300014.0
2007-07-12 15:56:00,101.68,101.69,101.67,101.69,1049800003.0
2007-07-12 15:57:00,101.68,101.7,101.68,101.7,1049800003.0
2007-07-12 15:58:00,101.69,101.7,101.65,101.65,1168700006.0
2007-07-12 15:59:00,101.63,101.68,101.63,101.66,1168700006.0
2007-07-12 16:00:00,101.67,101.71,101.66,101.71,1168700006.0
2007-07-12 16:01:00,101.72,101.74,101.67,101.67,1168700006.0
2007-07-12 16:02:00,101.69,101.7,101.64,101.66,1168700006.0
2007-07-12 16:03:00,101.67,101.68,101.66,101.67,1168700006.0
2007-07-12 16:04:00,101.68,101.68,101.64,101.65,1714999982.0
2007-07-12 16:05:00,101.65,101.66,101.64,101.65,1210700001.0
2007-07-12 16:06:00,101.64,101.67,101.64,101.65,2139000011.0
2007-07-12 16:07:00,101.64,101.67,101.64,101.64,1722299997.0
2007-07-12 16:08:00,101.65,101.67,101.65,101.655,1722299997.0
2007-07-12 16:09:00,101.64,101.67,101.64,101.67,679299989.0
2007-07-12 16:10:00,101.68,101.69,101.67,101.68,679299989.0
2007-07-12 16:11:00,101.69,101.7,101.68,101.7,679299989.0
2007-07-12 16:12:00,101.695,101.73,101.69,101.72,812599997.0
2007-07-12 16:13:00,101.72,101.73,101.71,101.72,1238300010.0
2007-07-12 16:14:00,101.72,101.735,101.71,101.735,1403100002.0
2007-07-12 16:15:00,101.72,101.735,101.71,101.72,1141599997.0
2007-07-12 16:16:00,101.72,101.72,101.71,101.71,468799998.0
2007-07-12 16:17:00,101.71,101.73,101.71,101.71,746999999.0
2007-07-12 16:18:00,101.72,101.725,101.71,101.71,794600009.0
2007-07-12 16:19:00,101.715,101.73,101.71,101.72,983300005.0
2007-07-12 16:20:00,101.73,101.73,101.7,101.71,1252300001.0
2007-07-12 16:21:00,101.71,101.72,101.7,101.72,794100004.0
2007-07-12 16:22:00,101.715,101.715,101.7,101.7,636799998.0
2007-07-12 16:23:00,101.7,101.71,101.685,101.71,1284799995.0
2007-07-12 16:24:00,101.71,101.73,101.7,101.73,804399997.0
2007-07-12 16:25:00,101.72,101.735,101.7,101.71,1306600004.0
2007-07-12 16:26:00,101.7,101.715,101.7,101.71,679500003.0
2007-07-12 16:27:00,101.71,101.735,101.71,101.73,1051299990.0
2007-07-12 16:28:00,101.73,101.73,101.71,101.71,1293899995.0
2007-07-12 16:29:00,101.72,101.74,101.72,101.725,1293899995.0
2007-07-12 16:30:00,101.72,101.77,101.71,101.77,1362399998.0
2007-07-12 16:31:00,101.77,101.77,101.75,101.77,891799999.0
2007-07-12 16:32:00,101.77,101.78,101.76,101.76,1071399989.0
2007-07-12 16:33:00,101.76,101.78,101.75,101.77,1326899998.0
2007-07-12 16:34:00,101.76,101.79,101.76,101.79,1113599995.0
2007-07-12 16:35:00,101.79,101.8,101.77,101.8,787999997.0
2007-07-12 16:36:00,101.81,101.82,101.74,101.74,1023199999.0
2007-07-12 16:37:00,101.75,101.76,101.71,101.715,1775899988.0
2007-07-12 16:38:00,101.715,101.76,101.715,101.74,1150799992.0
2007-07-12 16:39:00,101.74,101.76,101.72,101.73,981899993.0
2007-07-12 16:40:00,101.73,101.745,101.71,101.73,1113099997.0
2007-07-12 16:41:00,101.73,101.74,101.7,101.705,1347099993.0
2007-07-12 16:42:00,101.705,101.72,101.7,101.72,1329000003.0
2007-07-12 16:43:00,101.72,101.73,101.69,101.71,1427000014.0
2007-07-12 16:44:00,101.71,101.71,101.68,101.68,1969200021.0
2007-07-12 16:45:00,101.68,101.69,101.66,101.68,1669000003.0
2007-07-12 16:46:00,101.68,101.72,101.68,101.71,1657200001.0
2007-07-12 16:47:00,101.71,101.71,101.69,101.71,542399997.0
2007-07-12 16:48:00,101.71,101.73,101.71,101.71,1044400004.0
2007-07-12 16:49:00,101.71,101.73,101.7,101.73,1100499996.0
2007-07-12 16:50:00,101.725,101.74,101.72,101.74,1622400012.0
2007-07-12 16:51:00,101.74,101.75,101.71,101.745,1624700002.0
2007-07-12 16:52:00,101.745,101.75,101.74,101.75,566999997.0
2007-07-12 16:53:00,101.75,101.76,101.73,101.75,765899995.0
2007-07-12 16:54:00,101.75,101.75,101.74,101.75,132100000.0
2007-07-12 16:55:00,101.75,101.75,101.72,101.74,800400001.0
2007-07-12 16:56:00,101.74,101.75,101.73,101.735,1433499997.0
2007-07-12 16:57:00,101.74,101.75,101.73,101.74,1102000006.0
2007-07-12 16:58:00,101.74,101.75,101.73,101.74,536500002.0
2007-07-12 16:59:00,101.74,101.74,101.69,101.72,1591600005.0
2007-07-12 17:00:00,101.71,101.74,101.7,101.715,2147200018.0
2007-07-12 17:01:00,101.71,101.74,101.7,101.74,1464199995.0
2007-07-12 17:02:00,101.74,101.75,101.73,101.73,1359400000.0
2007-07-12 17:03:00,101.73,101.795,101.73,101.78,1285800005.0
2007-07-12 17:04:00,101.78,101.79,101.75,101.75,1771299990.0
2007-07-12 17:05:00,101.75,101.785,101.75,101.775,1042699999.0
2007-07-12 17:06:00,101.775,101.8,101.77,101.8,1404299998.0
2007-07-12 17:07:00,101.79,101.805,101.77,101.78,1122800010.0
2007-07-12 17:08:00,101.79,101.79,101.77,101.79,1309799981.0
2007-07-12 17:09:00,101.79,101.795,101.78,101.795,1390299995.0
2007-07-12 17:10:00,101.795,101.795,101.77,101.78,1113999999.0
2007-07-12 17:11:00,101.78,101.785,101.77,101.77,55200000.0
2007-07-12 17:12:00,101.77,101.77,101.75,101.76,1328100000.0
2007-07-12 17:13:00,101.76,101.77,101.76,101.77,458099996.0
2007-07-12 17:14:00,101.77,101.78,101.75,101.77,792600004.0
2007-07-12 17:15:00,101.77,101.77,101.75,101.76,890899999.0
2007-07-12 17:16:00,101.76,101.76,101.735,101.74,779100000.0
2007-07-12 17:17:00,101.73,101.76,101.72,101.75,667199998.0
2007-07-12 17:18:00,101.75,101.76,101.75,101.75,667199998.0
2007-07-12 17:19:00,101.75,101.76,101.74,101.755,274400000.0
2007-07-12 17:20:00,101.755,101.755,101.73,101.75,821099999.0
2007-07-12 17:21:00,101.75,101.755,101.73,101.73,942999999.0
2007-07-12 17:22:00,101.74,101.74,101.73,101.74,155100000.0
2007-07-12 17:23:00,101.74,101.75,101.72,101.74,1475199984.0
2007-07-12 17:24:00,101.74,101.75,101.73,101.745,831099992.0
2007-07-12 17:25:00,101.74,101.75,101.73,101.75,607499995.0
2007-07-12 17:26:00,101.75,101.75,101.74,101.75,796799993.0
2007-07-12 17:27:00,101.75,101.76,101.75,101.755,545599998.0
2007-07-12 17:28:00,101.755,101.76,101.73,101.73,1400999995.0
2007-07-12 17:29:00,101.73,101.74,101.71,101.73,2043199975.0
2007-07-12 17:30:00,101.72,101.725,101.695,101.705,1568800000.0
2007-07-12 17:31:00,101.705,101.73,101.7,101.705,1308999988.0
2007-07-12 17:32:00,101.71,101.74,101.7,101.74,559699998.0
2007-07-12 17:33:00,101.74,101.75,101.735,101.75,2132600002.0
2007-07-12 17:34:00,101.745,101.8,101.745,101.77,1829899995.0
2007-07-12 17:35:00,101.76,101.77,101.74,101.75,1678499991.0
2007-07-12 17:36:00,101.76,101.76,101.73,101.755,1678499991.0
2007-07-12 17:37:00,101.755,101.79,101.74,101.79,1033599997.0
2007-07-12 17:38:00,101.78,101.8,101.77,101.79,1290199986.0
2007-07-12 17:39:00,101.79,101.79,101.76,101.77,771799985.0
2007-07-12 17:40:00,101.77,101.775,101.75,101.765,614700001.0
2007-07-12 17:41:00,101.76,101.79,101.75,101.785,1013100000.0
2007-07-12 17:42:00,101.785,101.79,101.76,101.79,1252599996.0
2007-07-12 17:43:00,101.79,101.8,101.78,101.795,682800000.0
2007-07-12 17:44:00,101.8,101.82,101.79,101.81,1029599998.0
2007-07-12 17:45:00,101.81,101.81,101.77,101.785,1309600000.0
2007-07-12 17:46:00,101.79,101.8,101.78,101.8,838999986.0
2007-07-12 17:47:00,101.795,101.8,101.79,101.8,585499997.0
2007-07-12 17:48:00,101.8,101.8,101.78,101.78,839200001.0
2007-07-12 17:49:00,101.79,101.79,101.77,101.79,627200001.0
2007-07-12 17:50:00,101.79,101.81,101.78,101.8,1016699997.0
2007-07-12 17:51:00,101.8,101.81,101.8,101.805,654699995.0
2007-07-12 17:52:00,101.8,101.82,101.8,101.81,595399995.0
2007-07-12 17:53:00,101.81,101.82,101.8,101.8,832800005.0
2007-07-12 17:54:00,101.8,101.81,101.8,101.805,406400000.0
2007-07-12 17:55:00,101.81,101.84,101.8,101.81,1091799997.0
2007-07-12 17:56:00,101.81,101.82,101.8,101.815,712800000.0
2007-07-12 17:57:00,101.82,101.84,101.8,101.82,1541000004.0
2007-07-12 17:58:00,101.82,101.82,101.79,101.81,1228200001.0
2007-07-12 17:59:00,101.81,101.82,101.8,101.805,642199994.0
2007-07-12 18:00:00,101.805,101.815,101.79,101.81,1052299996.0
2007-07-12 18:01:00,101.81,101.815,101.805,101.805,100000000.0
2007-07-12 18:02:00,101.81,101.81,101.78,101.795,665999992.0
2007-07-12 18:03:00,101.79,101.8,101.79,101.8,496000000.0
2007-07-12 18:04:00,101.8,101.81,101.78,101.79,797200001.0
2007-07-12 18:05:00,101.78,101.8,101.78,101.79,1170999998.0
2007-07-12 18:06:00,101.79,101.795,101.78,101.79,982600015.0
2007-07-12 18:07:00,101.79,101.79,101.75,101.75,837900005.0
2007-07-12 18:08:00,101.75,101.76,101.75,101.76,775199999.0
2007-07-12 18:09:00,101.76,101.76,101.74,101.755,781799992.0
2007-07-12 18:10:00,101.75,101.77,101.74,101.76,802399998.0
2007-07-12 18:11:00,101.76,101.77,101.755,101.765,379400000.0
2007-07-12 18:12:00,101.765,101.78,101.76,101.76,602699998.0
2007-07-12 18:13:00,101.76,101.77,101.75,101.75,461399996.0
2007-07-12 18:14:00,101.75,101.78,101.75,101.78,1130100006.0
2007-07-12 18:15:00,101.775,101.8,101.77,101.79,880300000.0
2007-07-12 18:16:00,101.78,101.795,101.78,101.79,1052200020.0
2007-07-12 18:17:00,101.79,101.8,101.78,101.79,597800001.0
2007-07-12 18:18:00,101.79,101.81,101.78,101.795,677500000.0
2007-07-12 18:19:00,101.795,101.81,101.79,101.795,727199994.0
2007-07-12 18:20:00,101.795,101.82,101.78,101.78,956000015.0
2007-07-12 18:21:00,101.79,101.79,101.77,101.79,1247600005.0
2007-07-12 18:22:00,101.785,101.785,101.77,101.77,654800008.0
2007-07-12 18:23:00,101.77,101.79,101.76,101.79,977300004.0
2007-07-12 18:24:00,101.785,101.8,101.78,101.795,778200003.0
2007-07-12 18:25:00,101.8,101.83,101.78,101.83,1196900015.0
2007-07-12 18:26:00,101.82,101.82,101.8,101.815,890899995.0
2007-07-12 18:27:00,101.82,101.825,101.8,101.81,876499991.0
2007-07-12 18:28:00,101.81,101.81,101.78,101.79,751600004.0
2007-07-12 18:29:00,101.79,101.81,101.78,101.8,1013300026.0
2007-07-12 18:30:00,101.8,101.81,101.79,101.8,315000002.0
2007-07-12 18:31:00,101.8,101.82,101.79,101.8,350299998.0
2007-07-12 18:32:00,101.8,101.81,101.79,101.795,499800008.0
2007-07-12 18:33:00,101.8,101.81,101.79,101.79,989800003.0
2007-07-12 18:34:00,101.79,101.81,101.79,101.8,678600009.0
2007-07-12 18:35:00,101.8,101.8,101.79,101.8,268400003.0
2007-07-12 18:36:00,101.79,101.8,101.79,101.8,321600000.0
2007-07-12 18:37:00,101.8,101.8,101.79,101.79,103100000.0
2007-07-12 18:38:00,101.79,101.8,101.77,101.77,292700000.0
2007-07-12 18:39:00,101.79,101.8,101.77,101.79,789399997.0
2007-07-12 18:40:00,101.79,101.79,101.76,101.76,836100007.0
2007-07-12 18:41:00,101.77,101.78,101.75,101.77,1684700022.0
2007-07-12 18:42:00,101.76,101.77,101.75,101.75,1053299988.0
2007-07-12 18:43:00,101.75,101.76,101.74,101.75,1210499990.0
2007-07-12 18:44:00,101.755,101.785,101.74,101.77,1267399991.0
2007-07-12 18:45:00,101.77,101.77,101.74,101.76,805999996.0
2007-07-12 18:46:00,101.76,101.76,101.75,101.76,482599996.0
2007-07-12 18:47:00,101.76,101.77,101.755,101.77,325600000.0
2007-07-12 18:48:00,101.77,101.77,101.75,101.75,686400000.0
2007-07-12 18:49:00,101.75,101.755,101.75,101.75,243000000.0
2007-07-12 18:50:00,101.75,101.76,101.75,101.755,356000000.0
2007-07-12 18:51:00,101.75,101.78,101.75,101.78,881599988.0
2007-07-12 18:52:00,101.78,101.8,101.78,101.785,998999998.0
2007-07-12 18:53:00,101.79,101.79,101.77,101.78,486499995.0
2007-07-12 18:54:00,101.78,101.8,101.77,101.8,452899995.0
2007-07-12 18:55:00,101.8,101.81,101.78,101.8,455700006.0
2007-07-12 18:56:00,101.8,101.8,101.795,101.795,263400000.0
2007-07-12 18:57:00,101.8,101.81,101.78,101.81,364000004.0
2007-07-12 18:58:00,101.81,101.81,101.8,101.8,532799999.0
2007-07-12 18:59:00,101.8,101.8,101.78,101.79,265400003.0
2007-07-12 19:00:00,101.8,101.81,101.79,101.805,477599998.0
2007-07-12 19:01:00,101.81,101.825,101.8,101.815,602500005.0
2007-07-12 19:02:00,101.815,101.815,101.8,101.8,669199997.0
2007-07-12 19:03:00,101.81,101.81,101.8,101.805,247800001.0
2007-07-12 19:04:00,101.81,101.81,101.79,101.8,313100000.0
2007-07-12 19:05:00,101.8,101.81,101.8,101.8,377299997.0
2007-07-12 19:06:00,101.8,101.82,101.8,101.805,598399997.0
2007-07-12 19:07:00,101.805,101.805,101.79,101.79,533099999.0
2007-07-12 19:08:00,101.79,101.79,101.775,101.78,565899998.0
2007-07-12 19:09:00,101.78,101.78,101.76,101.76,456800000.0
2007-07-12 19:10:00,101.76,101.78,101.75,101.775,372400000.0
2007-07-12 19:11:00,101.78,101.78,101.77,101.775,231200000.0
2007-07-12 19:12:00,101.77,101.775,101.77,101.775,420800000.0
2007-07-12 19:13:00,101.78,101.78,101.78,101.78,93600000.0
2007-07-12 19:14:00,101.78,101.79,101.78,101.79,364699998.0
2007-07-12 19:15:00,101.785,101.785,101.77,101.785,185599999.0
2007-07-12 19:16:00,101.78,101.79,101.77,101.79,271300003.0
2007-07-12 19:17:00,101.79,101.82,101.79,101.81,703200000.0
2007-07-12 19:18:00,101.805,101.81,101.79,101.8,457300006.0
2007-07-12 19:19:00,101.79,101.805,101.79,101.795,573599998.0
2007-07-12 19:20:00,101.79,101.805,101.78,101.78,608499993.0
2007-07-12 19:21:00,101.78,101.795,101.78,101.79,184799998.0
2007-07-12 19:22:00,101.79,101.8,101.78,101.8,96300000.0
2007-07-12 19:23:00,101.79,101.8,101.79,101.79,51200000.0
2007-07-12 19:24:00,101.79,101.79,101.79,101.79,30400000.0
2007-07-12 19:25:00,101.79,101.79,101.78,101.78,177600002.0
2007-07-12 19:26:00,101.78,101.78,101.78,101.78,52800000.0
2007-07-12 19:27:00,101.78,101.78,101.755,101.76,202200000.0
2007-07-12 19:28:00,101.76,101.76,101.76,101.76,12800000.0
2007-07-12 19:29:00,101.76,101.76,101.74,101.76,152300002.0
2007-07-12 19:30:00,101.76,101.77,101.75,101.75,357600001.0
2007-07-12 19:31:00,101.75,101.755,101.74,101.745,351099997.0
2007-07-12 19:32:00,101.745,101.75,101.74,101.75,216599997.0
2007-07-12 19:33:00,101.75,101.76,101.74,101.76,773199994.0
2007-07-12 19:34:00,101.755,101.77,101.74,101.77,346999998.0
2007-07-12 19:35:00,101.77,101.77,101.76,101.76,149000000.0
2007-07-12 19:36:00,101.76,101.78,101.76,101.775,179799999.0
2007-07-12 19:37:00,101.775,101.79,101.77,101.785,127200000.0
2007-07-12 19:38:00,101.79,101.79,101.79,101.79,88100000.0
2007-07-12 19:39:00,101.8,101.8,101.78,101.8,498399989.0
2007-07-12 19:40:00,101.8,101.82,101.8,101.815,707200001.0
2007-07-12 19:41:00,101.81,101.83,101.8,101.82,907400003.0
2007-07-12 19:42:00,101.81,101.83,101.79,101.81,683200002.0
2007-07-12 19:43:00,101.81,101.81,101.81,101.81,67200000.0
2007-07-12 19:44:00,101.82,101.82,101.79,101.8,1618800001.0
2007-07-12 19:45:00,101.8,101.81,101.79,101.8,350499996.0
2007-07-12 19:46:00,101.8,101.8,101.78,101.78,506000000.0
2007-07-12 19:47:00,101.79,101.79,101.79,101.79,49600000.0
2007-07-12 19:48:00,101.79,101.8,101.77,101.77,202399996.0
2007-07-12 19:49:00,101.78,101.78,101.78,101.78,28800000.0
2007-07-12 19:50:00,101.78,101.78,101.77,101.77,99900001.0
2007-07-12 19:51:00,101.77,101.78,101.77,101.78,149900004.0
2007-07-12 19:52:00,101.78,101.81,101.78,101.805,461899998.0
2007-07-12 19:53:00,101.8,101.805,101.78,101.8,334099999.0
2007-07-12 19:54:00,101.8,101.81,101.8,101.81,355199999.0
2007-07-12 19:55:00,101.805,101.81,101.8,101.8,769900008.0
2007-07-12 19:56:00,101.8,101.81,101.78,101.8,871399992.0
2007-07-12 19:57:00,101.8,101.82,101.8,101.82,401200001.0
2007-07-12 19:58:00,101.815,101.82,101.81,101.81,124800000.0
2007-07-12 19:59:00,101.805,101.805,101.78,101.79,393699991.0
2007-07-12 20:00:00,101.78,101.79,101.78,101.79,222500000.0
2007-07-12 20:01:00,101.79,101.795,101.78,101.78,355100005.0
2007-07-12 20:02:00,101.78,101.78,101.76,101.77,297599999.0
2007-07-12 20:03:00,101.765,101.77,101.75,101.765,333399998.0
2007-07-12 20:04:00,101.765,101.78,101.76,101.77,429299998.0
2007-07-12 20:05:00,101.77,101.77,101.75,101.76,228699998.0
2007-07-12 20:06:00,101.755,101.76,101.75,101.76,228700000.0
2007-07-12 20:07:00,101.76,101.76,101.75,101.76,543300003.0
2007-07-12 20:08:00,101.76,101.76,101.74,101.74,359299994.0
2007-07-12 20:09:00,101.74,101.75,101.73,101.745,353700002.0
2007-07-12 20:10:00,101.75,101.77,101.745,101.77,260000000.0
2007-07-12 20:11:00,101.77,101.77,101.77,101.77,64000000.0
2007-07-12 20:12:00,101.77,101.77,101.75,101.755,378199997.0
2007-07-12 20:13:00,101.755,101.77,101.75,101.755,357199998.0
2007-07-12 20:14:00,101.75,101.76,101.75,101.75,256000000.0
2007-07-12 20:15:00,101.75,101.76,101.75,101.75,271200000.0
2007-07-12 20:16:00,101.75,101.75,101.74,101.75,165599998.0
2007-07-12 20:17:00,101.75,101.75,101.74,101.74,57500000.0
2007-07-12 20:18:00,101.75,101.75,101.745,101.75,62500000.0
2007-07-12 20:19:00,101.75,101.76,101.735,101.74,333899999.0
2007-07-12 20:20:00,101.74,101.76,101.73,101.755,267999998.0
2007-07-12 20:21:00,101.74,101.76,101.74,101.76,544400008.0
2007-07-12 20:22:00,101.76,101.76,101.74,101.75,183099998.0
2007-07-12 20:23:00,101.74,101.76,101.74,101.74,622100002.0
2007-07-12 20:24:00,101.74,101.76,101.74,101.76,177699996.0
2007-07-12 20:25:00,101.76,101.77,101.76,101.77,380800000.0
2007-07-12 20:26:00,101.77,101.77,101.76,101.76,199199999.0
2007-07-12 20:27:00,101.755,101.76,101.75,101.75,76100002.0
2007-07-12 20:28:00,101.76,101.76,101.76,101.76,75200000.0
2007-07-12 20:29:00,101.77,101.77,101.77,101.77,7200000.0
2007-07-12 20:30:00,101.77,101.77,101.76,101.76,71200000.0
2007-07-12 20:31:00,101.76,101.76,101.755,101.755,20000000.0
2007-07-12 20:32:00,101.755,101.755,101.73,101.73,541600006.0
2007-07-12 20:33:00,101.74,101.74,101.74,101.74,14400000.0
2007-07-12 20:34:00,101.74,101.75,101.74,101.74,128800000.0
2007-07-12 20:35:00,101.74,101.74,101.73,101.73,326400000.0
2007-07-12 20:36:00,101.73,101.73,101.72,101.72,166599998.0
2007-07-12 20:37:00,101.72,101.72,101.72,101.72,179199996.0
2007-07-12 20:38:00,101.715,101.715,101.7,101.7,1185699994.0
2007-07-12 20:39:00,101.7,101.73,101.7,101.72,1702899989.0
2007-07-12 20:40:00,101.725,101.73,101.71,101.72,1071699996.0
2007-07-12 20:41:00,101.73,101.75,101.72,101.75,243399999.0
2007-07-12 20:42:00,101.75,101.75,101.73,101.735,146799998.0
2007-07-12 20:43:00,101.735,101.75,101.725,101.74,657699996.0
2007-07-12 20:44:00,101.735,101.76,101.735,101.74,539199999.0
2007-07-12 20:45:00,101.74,101.75,101.74,101.75,346100004.0
2007-07-12 20:46:00,101.75,101.75,101.72,101.725,684900005.0
2007-07-12 20:47:00,101.72,101.73,101.72,101.72,164000000.0
2007-07-12 20:48:00,101.72,101.73,101.69,101.7,594800003.0
2007-07-12 20:49:00,101.7,101.71,101.68,101.69,776500004.0
2007-07-12 20:50:00,101.69,101.7,101.69,101.7,242299998.0
2007-07-12 20:51:00,101.7,101.7,101.7,101.7,16800000.0
2007-07-12 20:52:00,101.7,101.71,101.69,101.71,317499996.0
2007-07-12 20:53:00,101.71,101.71,101.69,101.71,260599997.0
2007-07-12 20:54:00,101.71,101.71,101.68,101.69,710399998.0
2007-07-12 20:55:00,101.69,101.7,101.67,101.69,885499995.0
2007-07-12 20:56:00,101.69,101.71,101.69,101.7,775100000.0
2007-07-12 20:57:00,101.7,101.71,101.68,101.69,818099996.0
2007-07-12 20:58:00,101.69,101.69,101.67,101.68,917200014.0
2007-07-12 20:59:00,101.68,101.7,101.68,101.69,1194500005.0
2007-07-12 21:00:00,101.69,101.7,101.69,101.69,657599998.0
2007-07-12 21:01:00,101.69,101.7,101.68,101.69,502300000.0
2007-07-12 21:02:00,101.685,101.695,101.68,101.69,317599998.0
2007-07-12 21:03:00,101.69,101.7,101.69,101.7,212799997.0
2007-07-12 21:04:00,101.7,101.7,101.675,101.69,279299999.0
2007-07-12 21:05:00,101.69,101.7,101.68,101.7,268600008.0
2007-07-12 21:06:00,101.7,101.7,101.69,101.69,144799999.0
2007-07-12 21:07:00,101.68,101.7,101.68,101.7,118999998.0
2007-07-12 21:08:00,101.7,101.7,101.7,101.7,456000000.0
2007-07-12 21:09:00,101.69,101.7,101.69,101.7,322399996.0
2007-07-12 21:10:00,101.69,101.71,101.69,101.71,558199990.0
2007-07-12 21:11:00,101.71,101.72,101.69,101.71,995599997.0
2007-07-12 21:12:00,101.69,101.74,101.69,101.72,624899999.0
2007-07-12 21:13:00,101.72,101.74,101.71,101.71,416800000.0
2007-07-12 21:14:00,101.71,101.74,101.71,101.73,931599998.0
2007-07-12 21:15:00,101.73,101.75,101.72,101.75,707400002.0
2007-07-12 21:16:00,101.745,101.765,101.73,101.76,506000000.0
2007-07-12 21:17:00,101.75,101.77,101.75,101.76,204999999.0
2007-07-12 21:18:00,101.76,101.76,101.74,101.745,374400000.0
2007-07-12 21:19:00,101.74,101.75,101.73,101.75,818099993.0
2007-07-12 21:20:00,101.75,101.76,101.75,101.76,184800000.0
2007-07-12 21:21:00,101.755,101.77,101.75,101.77,168799999.0
2007-07-12 21:22:00,101.77,101.77,101.76,101.76,85599999.0
2007-07-12 21:23:00,101.76,101.76,101.76,101.76,36000000.0
2007-07-12 21:24:00,101.76,101.76,101.75,101.75,155199998.0
2007-07-12 21:25:00,101.75,101.75,101.73,101.74,357900005.0
2007-07-12 21:26:00,101.74,101.74,101.74,101.74,78000000.0
2007-07-12 21:27:00,101.73,101.75,101.73,101.75,1221499991.0
2007-07-12 21:28:00,101.75,101.76,101.74,101.75,303900001.0
2007-07-12 21:29:00,101.75,101.76,101.75,101.76,149600000.0
2007-07-12 21:30:00,101.76,101.765,101.75,101.76,235199999.0
2007-07-12 21:31:00,101.755,101.765,101.74,101.755,323000000.0
2007-07-12 21:32:00,101.76,101.76,101.74,101.76,382800002.0
2007-07-12 21:33:00,101.76,101.765,101.75,101.76,111500000.0
2007-07-12 21:34:00,101.75,101.77,101.75,101.77,556799996.0
2007-07-12 21:35:00,101.765,101.78,101.76,101.765,323499999.0
2007-07-12 21:36:00,101.77,101.77,101.76,101.765,250399998.0
2007-07-12 21:37:00,101.76,101.77,101.75,101.755,145399998.0
2007-07-12 21:38:00,101.76,101.76,101.755,101.76,117600000.0
2007-07-12 21:39:00,101.76,101.77,101.76,101.76,158399999.0
2007-07-12 21:40:00,101.765,101.775,101.76,101.77,203700000.0
2007-07-12 21:41:00,101.77,101.78,101.77,101.77,91300000.0
2007-07-12 21:42:00,101.78,101.78,101.78,101.78,88800000.0
2007-07-12 21:43:00,101.78,101.78,101.76,101.76,516400001.0
2007-07-12 21:44:00,101.77,101.77,101.76,101.77,132799999.0
2007-07-12 21:45:00,101.77,101.77,101.77,101.77,3100000.0
2007-07-12 21:46:00,101.77,101.78,101.77,101.77,255200000.0
2007-07-12 21:47:00,101.77,101.77,101.76,101.76,64400000.0
2007-07-12 21:48:00,101.76,101.76,101.75,101.76,200000000.0
2007-07-12 21:49:00,101.76,101.77,101.75,101.77,591899994.0
2007-07-12 21:50:00,101.77,101.78,101.77,101.78,53600000.0
2007-07-12 21:51:00,101.77,101.78,101.75,101.76,317500004.0
2007-07-12 21:52:00,101.77,101.78,101.75,101.75,394099999.0
2007-07-12 21:53:00,101.76,101.76,101.74,101.75,283700000.0
2007-07-12 21:54:00,101.75,101.755,101.75,101.755,24000000.0
2007-07-12 21:55:00,101.76,101.76,101.74,101.74,150399998.0
2007-07-12 21:56:00,101.75,101.76,101.745,101.76,174400000.0
2007-07-12 21:57:00,101.76,101.78,101.75,101.76,475499995.0
2007-07-12 21:58:00,101.76,101.775,101.75,101.765,484099995.0
2007-07-12 21:59:00,101.77,101.77,101.74,101.74,300799998.0
2007-07-12 22:00:00,101.75,101.77,101.74,101.75,720000002.0
2007-07-12 22:01:00,101.75,101.76,101.75,101.755,82400000.0
2007-07-12 22:02:00,101.755,101.76,101.75,101.75,123500000.0
2007-07-12 22:03:00,101.76,101.76,101.75,101.76,376000000.0
2007-07-12 22:04:00,101.76,101.76,101.74,101.75,203100001.0
2007-07-12 22:05:00,101.75,101.755,101.745,101.745,186400000.0
2007-07-12 22:06:00,101.74,101.75,101.74,101.745,228700000.0
2007-07-12 22:07:00,101.74,101.75,101.74,101.75,226399997.0
2007-07-12 22:08:00,101.75,101.75,101.735,101.735,154400000.0
2007-07-12 22:09:00,101.74,101.75,101.735,101.75,118900000.0
2007-07-12 22:10:00,101.75,101.76,101.75,101.755,163400000.0
2007-07-12 22:11:00,101.76,101.76,101.755,101.755,77600000.0
2007-07-12 22:12:00,101.76,101.76,101.75,101.75,81600000.0
2007-07-12 22:13:00,101.76,101.76,101.75,101.76,153200000.0
2007-07-12 22:14:00,101.76,101.76,101.74,101.76,279099999.0
2007-07-12 22:15:00,101.76,101.76,101.755,101.755,371200000.0
2007-07-12 22:16:00,101.755,101.755,101.75,101.75,92800000.0
2007-07-12 22:17:00,101.75,101.755,101.75,101.75,80800000.0
2007-07-12 22:18:00,101.755,101.76,101.75,101.76,167200000.0
2007-07-12 22:19:00,101.76,101.76,101.76,101.76,54400000.0
2007-07-12 22:20:00,101.76,101.77,101.76,101.76,212800000.0
2007-07-12 22:21:00,101.76,101.76,101.76,101.76,50400000.0
2007-07-12 22:22:00,101.76,101.76,101.75,101.75,157600000.0
2007-07-12 22:23:00,101.75,101.77,101.74,101.74,457900000.0
2007-07-12 22:24:00,101.74,101.765,101.74,101.765,224700000.0
2007-07-12 22:25:00,101.765,101.765,101.75,101.76,196800000.0
2007-07-12 22:26:00,101.76,101.76,101.75,101.75,305600003.0
2007-07-12 22:27:00,101.74,101.75,101.74,101.75,105600000.0
2007-07-12 22:28:00,101.75,101.75,101.74,101.74,150399999.0
2007-07-12 22:29:00,101.75,101.77,101.75,101.76,122600000.0
2007-07-12 22:30:00,101.75,101.76,101.75,101.76,292399999.0
2007-07-12 22:31:00,101.76,101.765,101.74,101.745,202400000.0
2007-07-12 22:32:00,101.745,101.745,101.73,101.73,279400000.0
2007-07-12 22:33:00,101.74,101.745,101.73,101.735,182300000.0
2007-07-12 22:34:00,101.73,101.75,101.72,101.735,321500000.0
2007-07-12 22:35:00,101.74,101.76,101.73,101.74,317100000.0
2007-07-12 22:36:00,101.74,101.75,101.73,101.74,260000000.0
2007-07-12 22:37:00,101.75,101.77,101.73,101.735,228700000.0
2007-07-12 22:38:00,101.735,101.745,101.73,101.745,253999999.0
2007-07-12 22:39:00,101.723,101.736,101.714,101.726,1516299994.0
2007-07-12 22:40:00,101.74,101.76,101.74,101.76,212400003.0
2007-07-12 22:41:00,101.76,101.76,101.73,101.755,444199996.0
2007-07-12 22:42:00,101.755,101.755,101.74,101.745,83800000.0
2007-07-12 22:43:00,101.74,101.75,101.74,101.75,115500001.0
2007-07-12 22:44:00,101.75,101.75,101.73,101.73,177800000.0
2007-07-12 22:45:00,101.74,101.745,101.735,101.74,82700000.0
2007-07-12 22:46:00,101.74,101.745,101.7,101.72,214999998.0
2007-07-12 22:47:00,101.72,101.73,101.7,101.72,417999999.0
2007-07-12 22:48:00,101.72,101.72,101.71,101.71,127200000.0
2007-07-12 22:49:00,101.71,101.715,101.71,101.71,218400000.0
2007-07-12 22:50:00,101.71,101.71,101.7,101.71,134400000.0
2007-07-12 22:51:00,101.71,101.735,101.69,101.73,386499999.0
2007-07-12 22:52:00,101.73,101.75,101.71,101.74,251299999.0
2007-07-12 22:53:00,101.745,101.75,101.73,101.735,248299998.0
2007-07-12 22:54:00,101.735,101.745,101.735,101.74,98400000.0
2007-07-12 22:55:00,101.74,101.74,101.73,101.73,100400000.0
2007-07-12 22:56:00,101.73,101.745,101.72,101.745,234600000.0
2007-07-12 22:57:00,101.74,101.75,101.72,101.745,161600001.0
2007-07-12 22:58:00,101.745,101.75,101.74,101.745,76800000.0
2007-07-12 22:59:00,101.74,101.75,101.72,101.72,232299997.0
2007-07-12 23:00:00,101.695,101.75,101.695,101.75,55899999.0
2007-07-12 23:01:00,101.75,101.75,101.71,101.73,97599999.0
2007-07-12 23:02:00,101.71,101.71,101.71,101.71,9500000.0
2007-07-12 23:03:00,101.698,101.711,101.698,101.711,40000000.0
2007-07-12 23:04:00,101.73,101.75,101.72,101.73,165000000.0
2007-07-12 23:05:00,101.75,101.75,101.73,101.73,17500000.0
2007-07-12 23:06:00,101.74,101.76,101.74,101.75,183300007.0
2007-07-12 23:07:00,101.76,101.76,101.75,101.75,66200002.0
2007-07-12 23:08:00,101.78,101.8,101.73,101.77,455300001.0
2007-07-12 23:09:00,101.77,101.78,101.74,101.75,310099999.0
2007-07-12 23:10:00,101.77,101.77,101.74,101.75,248899999.0
2007-07-12 23:11:00,101.75,101.76,101.73,101.74,162000001.0
2007-07-12 23:12:00,101.72,101.765,101.72,101.755,111899998.0
2007-07-12 23:13:00,101.755,101.755,101.73,101.75,135100000.0
2007-07-12 23:14:00,101.75,101.755,101.73,101.755,156500000.0
2007-07-12 23:15:00,101.755,101.765,101.75,101.76,154500000.0
2007-07-12 23:16:00,101.765,101.77,101.75,101.76,199700000.0
2007-07-12 23:17:00,101.738,101.747,101.719,101.747,38400000.0
2007-07-12 23:18:00,101.76,101.76,101.74,101.755,119100000.0
2007-07-12 23:19:00,101.755,101.755,101.73,101.75,212000000.0
2007-07-12 23:20:00,101.75,101.75,101.73,101.73,166100000.0
2007-07-12 23:21:00,101.73,101.755,101.73,101.75,123900000.0
2007-07-12 23:22:00,101.75,101.75,101.74,101.74,35100000.0
2007-07-12 23:23:00,101.75,101.75,101.72,101.73,200899998.0
2007-07-12 23:24:00,101.75,101.75,101.73,101.74,73700000.0
2007-07-12 23:25:00,101.74,101.745,101.73,101.74,112800000.0
2007-07-12 23:26:00,101.745,101.745,101.74,101.74,47200000.0
2007-07-12 23:27:00,101.745,101.755,101.73,101.73,289100000.0
2007-07-12 23:28:00,101.75,101.75,101.745,101.745,37600000.0
2007-07-12 23:29:00,101.745,101.745,101.74,101.745,54400000.0
2007-07-12 23:30:00,101.745,101.745,101.745,101.745,11200000.0
2007-07-12 23:31:00,101.745,101.76,101.73,101.745,132700000.0
2007-07-12 23:32:00,101.74,101.74,101.72,101.74,144600000.0
2007-07-12 23:33:00,101.74,101.745,101.72,101.745,34300000.0
2007-07-12 23:34:00,101.72,101.74,101.72,101.73,172100000.0
2007-07-12 23:35:00,101.735,101.735,101.71,101.73,158200000.0
2007-07-12 23:36:00,101.73,101.735,101.72,101.73,184700000.0
2007-07-12 23:37:00,101.74,101.74,101.72,101.74,99199998.0
2007-07-12 23:38:00,101.735,101.765,101.7,101.745,515300000.0
2007-07-12 23:39:00,101.74,101.74,101.73,101.73,73600000.0
2007-07-12 23:40:00,101.73,101.735,101.72,101.72,131900000.0
2007-07-12 23:41:00,101.72,101.73,101.72,101.725,133800000.0
2007-07-12 23:42:00,101.725,101.725,101.71,101.72,115100000.0
2007-07-12 23:43:00,101.72,101.725,101.7,101.72,152000000.0
2007-07-12 23:44:00,101.72,101.72,101.69,101.7,234799999.0
2007-07-12 23:45:00,101.705,101.71,101.68,101.71,80699999.0
2007-07-12 23:46:00,101.71,101.73,101.69,101.725,349600000.0
2007-07-12 23:47:00,101.73,101.73,101.7,101.71,244600000.0
2007-07-12 23:48:00,101.71,101.71,101.68,101.705,200700000.0
2007-07-12 23:49:00,101.705,101.72,101.69,101.72,207900000.0
2007-07-12 23:50:00,101.7,101.715,101.69,101.715,225100000.0
2007-07-12 23:51:00,101.715,101.715,101.69,101.715,138500000.0
2007-07-12 23:52:00,101.71,101.715,101.71,101.71,24800000.0
2007-07-12 23:53:00,101.715,101.715,101.7,101.7,62400000.0
2007-07-12 23:54:00,101.71,101.71,101.71,101.71,12000000.0
2007-07-12 23:55:00,101.71,101.71,101.71,101.71,15200000.0
2007-07-12 23:56:00,101.7,101.71,101.7,101.7,139200000.0
2007-07-12 23:57:00,101.705,101.745,101.69,101.715,186000000.0
2007-07-12 23:58:00,101.71,101.73,101.69,101.71,199400000.0
2007-07-12 23:59:00,101.73,101.74,101.72,101.73,103400000.0
2007-07-13 00:00:00,101.71,101.725,101.71,101.72,69499999.0
2007-07-13 00:01:00,101.725,101.73,101.72,101.725,70500000.0
2007-07-13 00:02:00,101.725,101.725,101.68,101.69,266300000.0
2007-07-13 00:03:00,101.69,101.73,101.69,101.71,175700000.0
2007-07-13 00:04:00,101.73,101.73,101.68,101.705,71900000.0
2007-07-13 00:05:00,101.7,101.705,101.7,101.7,83200000.0
2007-07-13 00:06:00,101.7,101.705,101.7,101.7,279200000.0
2007-07-13 00:07:00,101.7,101.705,101.68,101.7,147900000.0
2007-07-13 00:08:00,101.7,101.71,101.68,101.7,83100000.0
2007-07-13 00:09:00,101.685,101.699,101.679,101.686,245400000.0
2007-07-13 00:10:00,101.71,101.715,101.71,101.715,94300000.0
2007-07-13 00:11:00,101.715,101.72,101.715,101.72,13600000.0
2007-07-13 00:12:00,101.72,101.72,101.7,101.71,126500000.0
2007-07-13 00:13:00,101.71,101.72,101.7,101.71,92000000.0
2007-07-13 00:14:00,101.7,101.725,101.68,101.71,260699999.0
2007-07-13 00:15:00,101.71,101.72,101.7,101.7,72700000.0
2007-07-13 00:16:00,101.72,101.725,101.71,101.725,66100000.0
2007-07-13 00:17:00,101.725,101.74,101.71,101.72,108000000.0
2007-07-13 00:18:00,101.72,101.735,101.71,101.735,109600000.0
2007-07-13 00:19:00,101.735,101.745,101.71,101.735,135499999.0
2007-07-13 00:20:00,101.74,101.745,101.7,101.735,171800001.0
2007-07-13 00:21:00,101.73,101.745,101.71,101.735,101500001.0
2007-07-13 00:22:00,101.735,101.735,101.715,101.73,144000000.0
2007-07-13 00:23:00,101.73,101.73,101.73,101.73,38400000.0
2007-07-13 00:24:00,101.73,101.73,101.68,101.715,217900000.0
2007-07-13 00:25:00,101.715,101.72,101.7,101.715,69400000.0
2007-07-13 00:26:00,101.72,101.73,101.7,101.715,101600000.0
2007-07-13 00:27:00,101.715,101.725,101.71,101.72,54299999.0
2007-07-13 00:28:00,101.725,101.725,101.72,101.725,52800000.0
2007-07-13 00:29:00,101.725,101.725,101.725,101.725,5600000.0
2007-07-13 00:30:00,101.71,101.71,101.7,101.7,91500000.0
2007-07-13 00:31:00,101.71,101.73,101.71,101.725,52599999.0
2007-07-13 00:32:00,101.688,101.705,101.685,101.7,347800000.0
2007-07-13 00:33:00,101.705,101.71,101.697,101.705,613899997.0
2007-07-13 00:34:00,101.725,101.725,101.7,101.725,63099999.0
2007-07-13 00:35:00,101.72,101.725,101.7,101.715,202200000.0
2007-07-13 00:36:00,101.72,101.75,101.71,101.75,451900001.0
2007-07-13 00:37:00,101.74,101.755,101.73,101.74,505300001.0
2007-07-13 00:38:00,101.745,101.755,101.74,101.755,96000000.0
2007-07-13 00:39:00,101.755,101.755,101.75,101.755,37600000.0
2007-07-13 00:40:00,101.755,101.765,101.75,101.76,117500001.0
2007-07-13 00:41:00,101.765,101.765,101.765,101.765,5600000.0
2007-07-13 00:42:00,101.76,101.78,101.75,101.75,189500000.0
2007-07-13 00:43:00,101.765,101.775,101.76,101.76,67800000.0
2007-07-13 00:44:00,101.76,101.76,101.72,101.74,80400000.0
2007-07-13 00:45:00,101.74,101.76,101.685,101.725,729600002.0
2007-07-13 00:46:00,101.725,101.75,101.71,101.73,459299997.0
2007-07-13 00:47:00,101.72,101.765,101.72,101.765,255099998.0
2007-07-13 00:48:00,101.765,101.785,101.75,101.78,244400001.0
2007-07-13 00:49:00,101.76,101.775,101.75,101.75,212700000.0
2007-07-13 00:50:00,101.76,101.765,101.73,101.74,86199999.0
2007-07-13 00:51:00,101.76,101.76,101.76,101.76,36000000.0
2007-07-13 00:52:00,101.76,101.76,101.74,101.745,141700000.0
2007-07-13 00:53:00,101.74,101.74,101.74,101.74,9600000.0
2007-07-13 00:54:00,101.74,101.745,101.73,101.745,36000000.0
2007-07-13 00:55:00,101.745,101.755,101.72,101.74,155900001.0
2007-07-13 00:56:00,101.75,101.765,101.75,101.755,251200000.0
2007-07-13 00:57:00,101.75,101.75,101.72,101.735,170400000.0
2007-07-13 00:58:00,101.74,101.74,101.725,101.725,128800000.0
2007-07-13 00:59:00,101.725,101.725,101.7,101.7,431399998.0
2007-07-13 01:00:00,101.7,101.7,101.69,101.69,373699999.0
2007-07-13 01:01:00,101.7,101.7,101.695,101.7,47600000.0
2007-07-13 01:02:00,101.7,101.7,101.7,101.7,9600000.0
2007-07-13 01:03:00,101.7,101.7,101.68,101.69,109600000.0
2007-07-13 01:04:00,101.69,101.705,101.69,101.7,165400002.0
2007-07-13 01:05:00,101.69,101.7,101.69,101.7,60800000.0
2007-07-13 01:06:00,101.7,101.71,101.695,101.71,133599999.0
2007-07-13 01:07:00,101.71,101.715,101.7,101.715,58400000.0
2007-07-13 01:08:00,101.71,101.73,101.7,101.73,158199999.0
2007-07-13 01:09:00,101.73,101.73,101.69,101.69,349400000.0
2007-07-13 01:10:00,101.71,101.73,101.69,101.72,364600002.0
2007-07-13 01:11:00,101.72,101.72,101.7,101.7,210400000.0
2007-07-13 01:12:00,101.705,101.71,101.69,101.7,190300000.0
2007-07-13 01:13:00,101.69,101.715,101.69,101.715,139899999.0
2007-07-13 01:14:00,101.715,101.735,101.7,101.735,146200002.0
2007-07-13 01:15:00,101.735,101.735,101.72,101.725,248000000.0
2007-07-13 01:16:00,101.73,101.73,101.72,101.725,33600000.0
2007-07-13 01:17:00,101.72,101.725,101.72,101.72,215800000.0
2007-07-13 01:18:00,101.725,101.745,101.72,101.74,352700000.0
2007-07-13 01:19:00,101.74,101.74,101.71,101.72,242700000.0
2007-07-13 01:20:00,101.72,101.745,101.72,101.735,202700000.0
2007-07-13 01:21:00,101.735,101.735,101.73,101.735,43200000.0
2007-07-13 01:22:00,101.74,101.745,101.74,101.74,71200000.0
2007-07-13 01:23:00,101.74,101.74,101.735,101.735,20800000.0
2007-07-13 01:24:00,101.74,101.74,101.73,101.73,84100000.0
2007-07-13 01:25:00,101.735,101.735,101.725,101.73,100800000.0
2007-07-13 01:26:00,101.73,101.745,101.73,101.745,340100000.0
2007-07-13 01:27:00,101.74,101.745,101.72,101.745,281299998.0
2007-07-13 01:28:00,101.745,101.745,101.74,101.74,95200000.0
2007-07-13 01:29:00,101.74,101.74,101.72,101.72,62399999.0
2007-07-13 01:30:00,101.72,101.745,101.72,101.74,327499998.0
2007-07-13 01:31:00,101.74,101.74,101.73,101.74,248400001.0
2007-07-13 01:32:00,101.74,101.745,101.735,101.745,145500000.0
2007-07-13 01:33:00,101.745,101.745,101.74,101.745,51500000.0
2007-07-13 01:34:00,101.74,101.75,101.73,101.73,312799999.0
2007-07-13 01:35:00,101.73,101.74,101.72,101.725,393699994.0
2007-07-13 01:36:00,101.725,101.74,101.715,101.715,224999999.0
2007-07-13 01:37:00,101.715,101.72,101.69,101.71,325099992.0
2007-07-13 01:38:00,101.71,101.71,101.69,101.69,246499999.0
2007-07-13 01:39:00,101.69,101.72,101.68,101.7,861499992.0
2007-07-13 01:40:00,101.71,101.72,101.7,101.72,109900000.0
2007-07-13 01:41:00,101.72,101.72,101.72,101.72,19200000.0
2007-07-13 01:42:00,101.72,101.72,101.715,101.715,176000000.0
2007-07-13 01:43:00,101.715,101.725,101.715,101.72,278699998.0
2007-07-13 01:44:00,101.72,101.72,101.72,101.72,19200000.0
2007-07-13 01:45:00,101.72,101.735,101.71,101.73,263400001.0
2007-07-13 01:46:00,101.73,101.74,101.72,101.74,471799999.0
2007-07-13 01:47:00,101.745,101.75,101.73,101.745,295100001.0
2007-07-13 01:48:00,101.745,101.745,101.745,101.745,16800000.0
2007-07-13 01:49:00,101.75,101.75,101.74,101.745,164800000.0
2007-07-13 01:50:00,101.75,101.755,101.73,101.75,371599999.0
2007-07-13 01:51:00,101.75,101.76,101.75,101.76,15200000.0
2007-07-13 01:52:00,101.76,101.76,101.73,101.73,18300000.0
2007-07-13 01:53:00,101.75,101.76,101.72,101.75,103300000.0
2007-07-13 01:54:00,101.74,101.755,101.72,101.75,262400000.0
2007-07-13 01:55:00,101.75,101.75,101.72,101.74,339400000.0
2007-07-13 01:56:00,101.74,101.74,101.72,101.735,321100001.0
2007-07-13 01:57:00,101.735,101.735,101.7,101.71,224599999.0
2007-07-13 01:58:00,101.69,101.72,101.69,101.71,348499999.0
2007-07-13 01:59:00,101.71,101.725,101.71,101.725,198799996.0
2007-07-13 02:00:00,101.725,101.74,101.72,101.73,283200000.0
2007-07-13 02:01:00,101.74,101.745,101.71,101.74,428300000.0
2007-07-13 02:02:00,101.74,101.76,101.73,101.76,164300000.0
2007-07-13 02:03:00,101.755,101.76,101.74,101.755,432599995.0
2007-07-13 02:04:00,101.76,101.77,101.76,101.765,302100000.0
2007-07-13 02:05:00,101.765,101.77,101.75,101.755,499899999.0
2007-07-13 02:06:00,101.755,101.78,101.755,101.765,598300000.0
2007-07-13 02:07:00,101.77,101.795,101.76,101.78,606299997.0
2007-07-13 02:08:00,101.78,101.795,101.77,101.79,1200299988.0
2007-07-13 02:09:00,101.79,101.805,101.78,101.795,647999988.0
2007-07-13 02:10:00,101.8,101.83,101.785,101.83,974400002.0
2007-07-13 02:11:00,101.82,101.84,101.78,101.79,1696600006.0
2007-07-13 02:12:00,101.79,101.8,101.77,101.78,1103399976.0
2007-07-13 02:13:00,101.78,101.795,101.77,101.79,733499996.0
2007-07-13 02:14:00,101.79,101.8,101.78,101.79,724099996.0
2007-07-13 02:15:00,101.8,101.81,101.78,101.81,629399997.0
2007-07-13 02:16:00,101.79,101.83,101.79,101.815,435300001.0
2007-07-13 02:17:00,101.82,101.82,101.795,101.81,640000000.0
2007-07-13 02:18:00,101.8,101.81,101.785,101.79,395899995.0
2007-07-13 02:19:00,101.79,101.81,101.79,101.79,785499995.0
2007-07-13 02:20:00,101.79,101.81,101.78,101.785,864399997.0
2007-07-13 02:21:00,101.785,101.79,101.785,101.785,222900000.0
2007-07-13 02:22:00,101.785,101.79,101.775,101.79,107899999.0
2007-07-13 02:23:00,101.785,101.785,101.775,101.78,91700000.0
2007-07-13 02:24:00,101.77,101.78,101.77,101.78,100800000.0
2007-07-13 02:25:00,101.77,101.795,101.76,101.795,822999998.0
2007-07-13 02:26:00,101.8,101.8,101.79,101.79,392999999.0
2007-07-13 02:27:00,101.79,101.805,101.79,101.8,774299989.0
2007-07-13 02:28:00,101.8,101.8,101.78,101.78,460399996.0
2007-07-13 02:29:00,101.78,101.81,101.78,101.8,662399996.0
2007-07-13 02:30:00,101.8,101.8,101.76,101.775,248000000.0
2007-07-13 02:31:00,101.775,101.775,101.76,101.77,672300001.0
2007-07-13 02:32:00,101.775,101.8,101.77,101.8,733299998.0
2007-07-13 02:33:00,101.8,101.8,101.78,101.8,743000000.0
2007-07-13 02:34:00,101.8,101.805,101.79,101.79,216800000.0
2007-07-13 02:35:00,101.79,101.805,101.77,101.795,934299999.0
2007-07-13 02:36:00,101.795,101.8,101.79,101.79,787100001.0
2007-07-13 02:37:00,101.79,101.8,101.79,101.8,223200000.0
2007-07-13 02:38:00,101.8,101.8,101.78,101.78,627699995.0
2007-07-13 02:39:00,101.78,101.79,101.78,101.79,661700001.0
2007-07-13 02:40:00,101.785,101.8,101.78,101.79,470000002.0
2007-07-13 02:41:00,101.79,101.81,101.79,101.79,634999999.0
2007-07-13 02:42:00,101.8,101.82,101.78,101.815,1234299984.0
2007-07-13 02:43:00,101.81,101.82,101.81,101.81,647200000.0
2007-07-13 02:44:00,101.815,101.82,101.81,101.82,96000000.0
2007-07-13 02:45:00,101.82,101.82,101.8,101.8,249600000.0
2007-07-13 02:46:00,101.81,101.815,101.8,101.81,340000000.0
2007-07-13 02:47:00,101.81,101.82,101.8,101.82,936199998.0
2007-07-13 02:48:00,101.82,101.83,101.815,101.82,907200000.0
2007-07-13 02:49:00,101.82,101.84,101.81,101.82,308700003.0
2007-07-13 02:50:00,101.83,101.84,101.81,101.83,433200001.0
2007-07-13 02:51:00,101.82,101.83,101.81,101.83,408800004.0
2007-07-13 02:52:00,101.83,101.85,101.82,101.825,281599999.0
2007-07-13 02:53:00,101.83,101.84,101.81,101.83,222300001.0
2007-07-13 02:54:00,101.84,101.86,101.84,101.84,354199998.0
2007-07-13 02:55:00,101.85,101.85,101.79,101.82,1182399995.0
2007-07-13 02:56:00,101.82,101.83,101.8,101.82,994899996.0
2007-07-13 02:57:00,101.82,101.82,101.81,101.82,325600001.0
2007-07-13 02:58:00,101.82,101.83,101.82,101.82,48800000.0
2007-07-13 02:59:00,101.82,101.84,101.81,101.83,1090600005.0
2007-07-13 03:00:00,101.83,101.83,101.81,101.815,341600000.0
2007-07-13 03:01:00,101.815,101.815,101.78,101.79,926399999.0
2007-07-13 03:02:00,101.79,101.8,101.78,101.8,378200000.0
2007-07-13 03:03:00,101.8,101.8,101.79,101.8,352000000.0
2007-07-13 03:04:00,101.8,101.8,101.74,101.75,686200000.0
2007-07-13 03:05:00,101.75,101.78,101.75,101.76,875500000.0
2007-07-13 03:06:00,101.76,101.79,101.75,101.75,1061199996.0
2007-07-13 03:07:00,101.76,101.78,101.75,101.765,930899999.0
2007-07-13 03:08:00,101.77,101.78,101.765,101.77,472699999.0
2007-07-13 03:09:00,101.77,101.785,101.75,101.77,696700007.0
2007-07-13 03:10:00,101.77,101.8,101.77,101.785,577300003.0
2007-07-13 03:11:00,101.79,101.81,101.78,101.79,787999995.0
2007-07-13 03:12:00,101.8,101.8,101.77,101.775,818900001.0
2007-07-13 03:13:00,101.775,101.78,101.77,101.78,661099992.0
2007-07-13 03:14:00,101.78,101.79,101.78,101.78,240800000.0
2007-07-13 03:15:00,101.78,101.79,101.78,101.79,185499998.0
2007-07-13 03:16:00,101.79,101.79,101.78,101.785,310099998.0
2007-07-13 03:17:00,101.785,101.79,101.78,101.79,21600000.0
2007-07-13 03:18:00,101.79,101.79,101.78,101.78,277400003.0
2007-07-13 03:19:00,101.79,101.79,101.78,101.79,165499998.0
2007-07-13 03:20:00,101.79,101.79,101.75,101.76,677600000.0
2007-07-13 03:21:00,101.76,101.78,101.75,101.76,829499991.0
2007-07-13 03:22:00,101.77,101.79,101.77,101.77,718000003.0
2007-07-13 03:23:00,101.77,101.77,101.75,101.77,804800007.0
2007-07-13 03:24:00,101.75,101.77,101.75,101.765,81600000.0
2007-07-13 03:25:00,101.77,101.78,101.76,101.78,172199999.0
2007-07-13 03:26:00,101.78,101.78,101.76,101.76,229600002.0
2007-07-13 03:27:00,101.75,101.76,101.74,101.75,611599997.0
2007-07-13 03:28:00,101.74,101.76,101.74,101.76,364399995.0
2007-07-13 03:29:00,101.76,101.765,101.74,101.76,724899996.0
2007-07-13 03:30:00,101.76,101.78,101.76,101.77,232700000.0
2007-07-13 03:31:00,101.77,101.77,101.75,101.76,193199998.0
2007-07-13 03:32:00,101.76,101.77,101.75,101.765,381100000.0
2007-07-13 03:33:00,101.77,101.77,101.75,101.75,397300001.0
2007-07-13 03:34:00,101.75,101.77,101.75,101.77,463099997.0
2007-07-13 03:35:00,101.775,101.775,101.76,101.76,200600001.0
2007-07-13 03:36:00,101.76,101.77,101.76,101.76,78100000.0
2007-07-13 03:37:00,101.76,101.76,101.76,101.76,105599999.0
2007-07-13 03:38:00,101.75,101.77,101.75,101.76,729700000.0
2007-07-13 03:39:00,101.75,101.755,101.74,101.755,1061800014.0
2007-07-13 03:40:00,101.755,101.76,101.75,101.76,296800003.0
2007-07-13 03:41:00,101.76,101.76,101.75,101.76,184000000.0
2007-07-13 03:42:00,101.76,101.77,101.76,101.77,130400000.0
2007-07-13 03:43:00,101.765,101.77,101.76,101.77,108000000.0
2007-07-13 03:44:00,101.77,101.78,101.76,101.78,88400000.0
2007-07-13 03:45:00,101.78,101.78,101.76,101.77,338600003.0
2007-07-13 03:46:00,101.77,101.775,101.76,101.77,497799999.0
2007-07-13 03:47:00,101.77,101.77,101.77,101.77,91200000.0
2007-07-13 03:48:00,101.77,101.77,101.75,101.76,809300000.0
2007-07-13 03:49:00,101.76,101.77,101.75,101.77,454700010.0
2007-07-13 03:50:00,101.77,101.77,101.76,101.76,282400000.0
2007-07-13 03:51:00,101.76,101.76,101.755,101.755,58900000.0
2007-07-13 03:52:00,101.76,101.765,101.75,101.76,380000000.0
2007-07-13 03:53:00,101.755,101.765,101.75,101.75,326400000.0
2007-07-13 03:54:00,101.755,101.77,101.75,101.77,140800000.0
2007-07-13 03:55:00,101.77,101.77,101.74,101.74,1515700011.0
2007-07-13 03:56:00,101.74,101.75,101.74,101.74,631200003.0
2007-07-13 03:57:00,101.745,101.745,101.72,101.73,521600003.0
2007-07-13 03:58:00,101.74,101.75,101.73,101.74,566800002.0
2007-07-13 03:59:00,101.74,101.75,101.74,101.74,346799999.0
2007-07-13 04:00:00,101.745,101.745,101.72,101.73,868600002.0
2007-07-13 04:01:00,101.73,101.75,101.71,101.74,598900000.0
2007-07-13 04:02:00,101.735,101.74,101.72,101.74,278900004.0
2007-07-13 04:03:00,101.74,101.74,101.72,101.735,189499999.0
2007-07-13 04:04:00,101.735,101.74,101.735,101.74,82200000.0
2007-07-13 04:05:00,101.74,101.75,101.73,101.745,295099996.0
2007-07-13 04:06:00,101.745,101.75,101.73,101.75,1870100001.0
2007-07-13 04:07:00,101.75,101.75,101.73,101.73,599699992.0
2007-07-13 04:08:00,101.74,101.755,101.74,101.74,473300006.0
2007-07-13 04:09:00,101.75,101.75,101.75,101.75,233599994.0
2007-07-13 04:10:00,101.75,101.76,101.75,101.76,484000000.0
2007-07-13 04:11:00,101.76,101.765,101.75,101.765,392000001.0
2007-07-13 04:12:00,101.77,101.77,101.74,101.75,647500003.0
2007-07-13 04:13:00,101.75,101.76,101.75,101.75,233299997.0
2007-07-13 04:14:00,101.75,101.76,101.74,101.74,228400004.0
2007-07-13 04:15:00,101.75,101.755,101.75,101.755,71200000.0
2007-07-13 04:16:00,101.755,101.76,101.75,101.75,183999999.0
2007-07-13 04:17:00,101.76,101.76,101.75,101.76,109499999.0
2007-07-13 04:18:00,101.755,101.77,101.75,101.76,352800000.0
2007-07-13 04:19:00,101.755,101.76,101.75,101.76,166400000.0
2007-07-13 04:20:00,101.765,101.77,101.755,101.77,136000000.0
2007-07-13 04:21:00,101.77,101.77,101.76,101.77,77600000.0
2007-07-13 04:22:00,101.77,101.78,101.77,101.78,147600000.0
2007-07-13 04:23:00,101.78,101.78,101.78,101.78,24000000.0
2007-07-13 04:24:00,101.78,101.78,101.775,101.78,12800000.0
2007-07-13 04:25:00,101.78,101.78,101.77,101.775,129100002.0
2007-07-13 04:26:00,101.775,101.78,101.77,101.775,241900001.0
2007-07-13 04:27:00,101.775,101.78,101.76,101.775,301799997.0
2007-07-13 04:28:00,101.775,101.775,101.765,101.765,322400000.0
2007-07-13 04:29:00,101.76,101.765,101.75,101.765,109599999.0
2007-07-13 04:30:00,101.765,101.77,101.765,101.77,292800000.0
2007-07-13 04:31:00,101.77,101.78,101.76,101.78,261000000.0
2007-07-13 04:32:00,101.77,101.78,101.77,101.78,88000000.0
2007-07-13 04:33:00,101.78,101.78,101.775,101.78,50400000.0
2007-07-13 04:34:00,101.78,101.78,101.78,101.78,5600000.0
2007-07-13 04:35:00,101.78,101.785,101.78,101.785,140000000.0
2007-07-13 04:36:00,101.785,101.79,101.775,101.78,240000000.0
2007-07-13 04:37:00,101.78,101.785,101.76,101.765,727699999.0
2007-07-13 04:38:00,101.765,101.775,101.76,101.77,223999999.0
2007-07-13 04:39:00,101.77,101.785,101.77,101.785,128000000.0
2007-07-13 04:40:00,101.785,101.79,101.765,101.77,267000000.0
2007-07-13 04:41:00,101.77,101.775,101.76,101.775,473499998.0
2007-07-13 04:42:00,101.775,101.78,101.76,101.775,494200001.0
2007-07-13 04:43:00,101.77,101.77,101.76,101.76,76800000.0
2007-07-13 04:44:00,101.76,101.765,101.75,101.76,144600000.0
2007-07-13 04:45:00,101.76,101.775,101.76,101.77,354200000.0
2007-07-13 04:46:00,101.77,101.77,101.75,101.76,133300000.0
2007-07-13 04:47:00,101.765,101.765,101.755,101.755,184800000.0
2007-07-13 04:48:00,101.76,101.765,101.75,101.765,132000000.0
2007-07-13 04:49:00,101.76,101.765,101.76,101.76,46400000.0
2007-07-13 04:50:00,101.76,101.76,101.755,101.755,176800000.0
2007-07-13 04:51:00,101.75,101.76,101.75,101.76,254000001.0
2007-07-13 04:52:00,101.76,101.76,101.75,101.75,458300000.0
2007-07-13 04:53:00,101.75,101.765,101.75,101.755,656000000.0
2007-07-13 04:54:00,101.755,101.755,101.75,101.755,33600000.0
2007-07-13 04:55:00,101.755,101.76,101.755,101.76,139200000.0
2007-07-13 04:56:00,101.76,101.76,101.76,101.76,24000000.0
2007-07-13 04:57:00,101.76,101.77,101.75,101.765,325500000.0
2007-07-13 04:58:00,101.765,101.765,101.75,101.75,247100001.0
2007-07-13 04:59:00,101.76,101.76,101.76,101.76,20000000.0
2007-07-13 05:00:00,101.76,101.775,101.76,101.77,331800000.0
2007-07-13 05:01:00,101.775,101.785,101.77,101.785,415700000.0
2007-07-13 05:02:00,101.785,101.785,101.775,101.78,400700000.0
2007-07-13 05:03:00,101.78,101.78,101.76,101.77,172999999.0
2007-07-13 05:04:00,101.775,101.775,101.775,101.775,33600000.0
2007-07-13 05:05:00,101.775,101.775,101.77,101.77,46600000.0
2007-07-13 05:06:00,101.775,101.78,101.775,101.775,36800000.0
2007-07-13 05:07:00,101.775,101.78,101.76,101.76,126300000.0
2007-07-13 05:08:00,101.77,101.78,101.77,101.775,45600000.0
2007-07-13 05:09:00,101.78,101.79,101.77,101.79,341900003.0
2007-07-13 05:10:00,101.78,101.8,101.78,101.795,911099990.0
2007-07-13 05:11:00,101.795,101.795,101.78,101.79,249600000.0
2007-07-13 05:12:00,101.79,101.8,101.79,101.8,218000000.0
2007-07-13 05:13:00,101.8,101.8,101.78,101.78,426999998.0
2007-07-13 05:14:00,101.79,101.8,101.78,101.8,590400001.0
2007-07-13 05:15:00,101.8,101.8,101.795,101.795,358399999.0
2007-07-13 05:16:00,101.795,101.8,101.795,101.8,286399999.0
2007-07-13 05:17:00,101.8,101.8,101.795,101.795,36000000.0
2007-07-13 05:18:00,101.795,101.81,101.79,101.79,467199998.0
2007-07-13 05:19:00,101.8,101.8,101.79,101.8,117100000.0
2007-07-13 05:20:00,101.79,101.8,101.79,101.8,110200000.0
2007-07-13 05:21:00,101.805,101.82,101.805,101.81,465600000.0
2007-07-13 05:22:00,101.81,101.81,101.81,101.81,113600000.0
2007-07-13 05:23:00,101.81,101.81,101.81,101.81,68800000.0
2007-07-13 05:24:00,101.81,101.81,101.81,101.81,142400000.0
2007-07-13 05:25:00,101.81,101.81,101.8,101.8,145600000.0
2007-07-13 05:26:00,101.8,101.8,101.8,101.8,262400001.0
2007-07-13 05:27:00,101.8,101.8,101.8,101.8,280799999.0
2007-07-13 05:28:00,101.8,101.8,101.785,101.785,249600000.0
2007-07-13 05:29:00,101.785,101.79,101.78,101.78,293199999.0
2007-07-13 05:30:00,101.78,101.78,101.775,101.775,27900000.0
2007-07-13 05:31:00,101.77,101.78,101.77,101.78,498399994.0
2007-07-13 05:32:00,101.78,101.78,101.775,101.78,86400000.0
2007-07-13 05:33:00,101.78,101.78,101.78,101.78,2400000.0
2007-07-13 05:34:00,101.78,101.78,101.77,101.77,23700000.0
2007-07-13 05:35:00,101.77,101.77,101.76,101.77,187399999.0
2007-07-13 05:36:00,101.77,101.785,101.76,101.77,430799998.0
2007-07-13 05:37:00,101.77,101.78,101.77,101.775,111300000.0
2007-07-13 05:38:00,101.775,101.775,101.77,101.77,102400000.0
2007-07-13 05:39:00,101.77,101.775,101.77,101.775,93600000.0
2007-07-13 05:40:00,101.775,101.78,101.76,101.775,173300000.0
2007-07-13 05:41:00,101.78,101.78,101.77,101.775,120599999.0
2007-07-13 05:42:00,101.78,101.78,101.77,101.775,146800000.0
2007-07-13 05:43:00,101.775,101.79,101.76,101.78,1464299995.0
2007-07-13 05:44:00,101.78,101.79,101.77,101.77,609199995.0
2007-07-13 05:45:00,101.78,101.78,101.77,101.77,61499998.0
2007-07-13 05:46:00,101.78,101.785,101.77,101.77,253099997.0
2007-07-13 05:47:00,101.77,101.775,101.765,101.765,142400000.0
2007-07-13 05:48:00,101.765,101.77,101.765,101.77,31200000.0
2007-07-13 05:49:00,101.77,101.775,101.77,101.77,31200000.0
2007-07-13 05:50:00,101.77,101.77,101.77,101.77,9600000.0
2007-07-13 05:51:00,101.775,101.775,101.775,101.775,6700000.0
2007-07-13 05:52:00,101.775,101.775,101.765,101.77,137600000.0
2007-07-13 05:53:00,101.77,101.77,101.77,101.77,1600000.0
2007-07-13 05:54:00,101.77,101.77,101.76,101.76,96800000.0
2007-07-13 05:55:00,101.76,101.76,101.74,101.76,373099997.0
2007-07-13 05:56:00,101.75,101.755,101.74,101.755,358599999.0
2007-07-13 05:57:00,101.75,101.76,101.74,101.75,213399997.0
2007-07-13 05:58:00,101.75,101.75,101.75,101.75,28800000.0
2007-07-13 05:59:00,101.75,101.755,101.745,101.745,267200000.0
2007-07-13 06:00:00,101.75,101.75,101.745,101.75,40000000.0
2007-07-13 06:01:00,101.75,101.75,101.745,101.75,63200000.0
2007-07-13 06:02:00,101.75,101.755,101.745,101.745,333600000.0
2007-07-13 06:03:00,101.745,101.75,101.74,101.745,271699996.0
2007-07-13 06:04:00,101.74,101.75,101.74,101.745,200299999.0
2007-07-13 06:05:00,101.745,101.745,101.745,101.745,16800000.0
2007-07-13 06:06:00,101.745,101.745,101.74,101.74,108000000.0
2007-07-13 06:07:00,101.74,101.74,101.73,101.74,361699995.0
2007-07-13 06:08:00,101.75,101.75,101.71,101.725,546599993.0
2007-07-13 06:09:00,101.725,101.725,101.7,101.71,581300002.0
2007-07-13 06:10:00,101.72,101.74,101.72,101.74,505499993.0
2007-07-13 06:11:00,101.74,101.745,101.73,101.735,362400000.0
2007-07-13 06:12:00,101.74,101.74,101.725,101.73,390400000.0
2007-07-13 06:13:00,101.73,101.73,101.7,101.72,591100003.0
2007-07-13 06:14:00,101.72,101.73,101.71,101.72,157300000.0
2007-07-13 06:15:00,101.72,101.72,101.72,101.72,82400000.0
2007-07-13 06:16:00,101.72,101.72,101.7,101.71,251800000.0
2007-07-13 06:17:00,101.71,101.72,101.7,101.7,450799998.0
2007-07-13 06:18:00,101.71,101.72,101.7,101.71,307499997.0
2007-07-13 06:19:00,101.71,101.71,101.705,101.71,71200000.0
2007-07-13 06:20:00,101.71,101.71,101.7,101.71,152200000.0
2007-07-13 06:21:00,101.71,101.71,101.68,101.7,377299996.0
2007-07-13 06:22:00,101.7,101.72,101.7,101.72,538399998.0
2007-07-13 06:23:00,101.71,101.72,101.71,101.72,128699998.0
2007-07-13 06:24:00,101.72,101.72,101.7,101.72,475599993.0
2007-07-13 06:25:00,101.72,101.72,101.71,101.71,197500002.0
2007-07-13 06:26:00,101.72,101.74,101.71,101.72,430399995.0
2007-07-13 06:27:00,101.73,101.735,101.725,101.735,180100001.0
2007-07-13 06:28:00,101.735,101.735,101.73,101.735,151500000.0
2007-07-13 06:29:00,101.735,101.735,101.73,101.735,194200002.0
2007-07-13 06:30:00,101.735,101.735,101.73,101.73,222100001.0
2007-07-13 06:31:00,101.73,101.73,101.73,101.73,78400000.0
2007-07-13 06:32:00,101.73,101.73,101.73,101.73,98400000.0
2007-07-13 06:33:00,101.73,101.73,101.72,101.72,400200006.0
2007-07-13 06:34:00,101.73,101.73,101.73,101.73,80000000.0
2007-07-13 06:35:00,101.74,101.74,101.73,101.73,54400000.0
2007-07-13 06:36:00,101.73,101.73,101.71,101.73,479999986.0
2007-07-13 06:37:00,101.73,101.73,101.71,101.725,188299994.0
2007-07-13 06:38:00,101.725,101.73,101.72,101.73,62400000.0
2007-07-13 06:39:00,101.74,101.74,101.73,101.74,66400000.0
2007-07-13 06:40:00,101.73,101.74,101.725,101.73,85600000.0
2007-07-13 06:41:00,101.73,101.73,101.72,101.73,56000000.0
2007-07-13 06:42:00,101.74,101.74,101.74,101.74,12000000.0
2007-07-13 06:43:00,101.735,101.74,101.72,101.73,124000000.0
2007-07-13 06:44:00,101.73,101.74,101.73,101.73,104800000.0
2007-07-13 06:45:00,101.73,101.74,101.725,101.73,116000000.0
2007-07-13 06:46:00,101.73,101.73,101.72,101.72,145600000.0
2007-07-13 06:47:00,101.72,101.72,101.71,101.715,312800000.0
2007-07-13 06:48:00,101.715,101.72,101.7,101.71,312599998.0
2007-07-13 06:49:00,101.71,101.715,101.7,101.71,336800000.0
2007-07-13 06:50:00,101.71,101.72,101.7,101.71,96800000.0
2007-07-13 06:51:00,101.71,101.71,101.69,101.69,561999999.0
2007-07-13 06:52:00,101.69,101.7,101.69,101.7,133300000.0
2007-07-13 06:53:00,101.7,101.71,101.69,101.69,165600000.0
2007-07-13 06:54:00,101.69,101.7,101.69,101.7,190400000.0
2007-07-13 06:55:00,101.7,101.71,101.695,101.7,412000000.0
2007-07-13 06:56:00,101.7,101.72,101.7,101.71,805800012.0
2007-07-13 06:57:00,101.715,101.72,101.71,101.71,165200000.0
2007-07-13 06:58:00,101.72,101.72,101.7,101.71,283299993.0
2007-07-13 06:59:00,101.71,101.74,101.7,101.73,227299999.0
2007-07-13 07:00:00,101.72,101.73,101.71,101.72,426599998.0
2007-07-13 07:01:00,101.72,101.73,101.72,101.73,90400000.0
2007-07-13 07:02:00,101.712,101.712,101.692,101.708,523700002.0
2007-07-13 07:03:00,101.73,101.75,101.73,101.735,280000000.0
2007-07-13 07:04:00,101.73,101.74,101.72,101.73,249500001.0
2007-07-13 07:05:00,101.725,101.73,101.71,101.72,313599999.0
2007-07-13 07:06:00,101.72,101.74,101.72,101.74,373599998.0
2007-07-13 07:07:00,101.73,101.73,101.72,101.73,279999997.0
2007-07-13 07:08:00,101.73,101.73,101.725,101.73,208800000.0
2007-07-13 07:09:00,101.725,101.74,101.725,101.73,251200000.0
2007-07-13 07:10:00,101.73,101.735,101.72,101.72,236800000.0
2007-07-13 07:11:00,101.72,101.74,101.71,101.72,279200000.0
2007-07-13 07:12:00,101.72,101.74,101.71,101.725,954000002.0
2007-07-13 07:13:00,101.725,101.73,101.7,101.715,1044099989.0
2007-07-13 07:14:00,101.72,101.73,101.715,101.725,344699997.0
2007-07-13 07:15:00,101.725,101.73,101.7,101.72,287000001.0
2007-07-13 07:16:00,101.71,101.71,101.705,101.71,88500000.0
2007-07-13 07:17:00,101.71,101.73,101.705,101.73,288200000.0
2007-07-13 07:18:00,101.73,101.73,101.72,101.73,169600001.0
2007-07-13 07:19:00,101.73,101.73,101.71,101.73,448299998.0
2007-07-13 07:20:00,101.73,101.74,101.72,101.73,199200000.0
2007-07-13 07:21:00,101.73,101.73,101.72,101.72,105800000.0
2007-07-13 07:22:00,101.725,101.73,101.725,101.73,37700000.0
2007-07-13 07:23:00,101.73,101.73,101.73,101.73,50400000.0
2007-07-13 07:24:00,101.73,101.73,101.73,101.73,137600000.0
2007-07-13 07:25:00,101.74,101.74,101.73,101.73,117600000.0
2007-07-13 07:26:00,101.73,101.735,101.71,101.72,343499998.0
2007-07-13 07:27:00,101.72,101.74,101.7,101.7,841099988.0
2007-07-13 07:28:00,101.7,101.72,101.7,101.72,147000002.0
2007-07-13 07:29:00,101.71,101.715,101.7,101.71,228399999.0
2007-07-13 07:30:00,101.72,101.72,101.7,101.72,242999999.0
2007-07-13 07:31:00,101.715,101.72,101.71,101.72,61600000.0
2007-07-13 07:32:00,101.72,101.72,101.71,101.72,136800000.0
2007-07-13 07:33:00,101.72,101.72,101.7,101.71,497899992.0
2007-07-13 07:34:00,101.7,101.715,101.69,101.71,366999998.0
2007-07-13 07:35:00,101.7,101.71,101.7,101.71,337599998.0
2007-07-13 07:36:00,101.71,101.71,101.7,101.7,104800001.0
2007-07-13 07:37:00,101.71,101.71,101.68,101.69,130400000.0
2007-07-13 07:38:00,101.69,101.71,101.66,101.705,1139099999.0
2007-07-13 07:39:00,101.705,101.71,101.695,101.7,226400000.0
2007-07-13 07:40:00,101.695,101.71,101.69,101.71,458700002.0
2007-07-13 07:41:00,101.71,101.71,101.705,101.71,192300000.0
2007-07-13 07:42:00,101.71,101.72,101.7,101.715,328400002.0
2007-07-13 07:43:00,101.71,101.715,101.71,101.715,316599996.0
2007-07-13 07:44:00,101.715,101.73,101.71,101.71,240400000.0
2007-07-13 07:45:00,101.72,101.73,101.71,101.715,256000000.0
2007-07-13 07:46:00,101.71,101.715,101.69,101.69,559199994.0
2007-07-13 07:47:00,101.69,101.7,101.69,101.695,486199998.0
2007-07-13 07:48:00,101.7,101.71,101.67,101.69,578299996.0
2007-07-13 07:49:00,101.68,101.69,101.67,101.69,542899992.0
2007-07-13 07:50:00,101.69,101.69,101.67,101.68,521500000.0
2007-07-13 07:51:00,101.68,101.69,101.675,101.69,269600000.0
2007-07-13 07:52:00,101.69,101.69,101.67,101.69,379099992.0
2007-07-13 07:53:00,101.69,101.7,101.69,101.69,229600000.0
2007-07-13 07:54:00,101.69,101.7,101.69,101.695,171099999.0
2007-07-13 07:55:00,101.7,101.705,101.69,101.69,713599999.0
2007-07-13 07:56:00,101.69,101.69,101.67,101.67,493200000.0
2007-07-13 07:57:00,101.67,101.69,101.67,101.69,527300002.0
2007-07-13 07:58:00,101.69,101.69,101.67,101.685,988000000.0
2007-07-13 07:59:00,101.685,101.69,101.66,101.67,952499996.0
2007-07-13 08:00:00,101.67,101.71,101.66,101.71,1341699986.0
2007-07-13 08:01:00,101.71,101.72,101.695,101.7,1027999999.0
2007-07-13 08:02:00,101.71,101.72,101.68,101.685,1180100006.0
2007-07-13 08:03:00,101.685,101.7,101.66,101.695,934800006.0
2007-07-13 08:04:00,101.7,101.71,101.69,101.7,719099999.0
2007-07-13 08:05:00,101.7,101.72,101.69,101.69,379100001.0
2007-07-13 08:06:00,101.7,101.7,101.67,101.7,530899998.0
2007-07-13 08:07:00,101.695,101.715,101.68,101.7,650200002.0
2007-07-13 08:08:00,101.71,101.73,101.7,101.7,703700000.0
2007-07-13 08:09:00,101.7,101.71,101.7,101.71,227900000.0
2007-07-13 08:10:00,101.71,101.71,101.685,101.69,316700000.0
2007-07-13 08:11:00,101.69,101.69,101.68,101.68,185600000.0
2007-07-13 08:12:00,101.68,101.7,101.67,101.7,279100000.0
2007-07-13 08:13:00,101.69,101.69,101.67,101.675,898899997.0
2007-07-13 08:14:00,101.68,101.69,101.67,101.67,592499991.0
2007-07-13 08:15:00,101.675,101.69,101.66,101.68,817399999.0
2007-07-13 08:16:00,101.67,101.69,101.67,101.68,229500001.0
2007-07-13 08:17:00,101.68,101.71,101.67,101.69,904300003.0
2007-07-13 08:18:00,101.705,101.71,101.69,101.69,601599998.0
2007-07-13 08:19:00,101.69,101.7,101.68,101.69,378799999.0
2007-07-13 08:20:00,101.69,101.69,101.67,101.69,1075300000.0
2007-07-13 08:21:00,101.69,101.705,101.68,101.695,1633499995.0
2007-07-13 08:22:00,101.7,101.73,101.69,101.72,777399998.0
2007-07-13 08:23:00,101.73,101.735,101.71,101.73,1091499997.0
2007-07-13 08:24:00,101.73,101.73,101.695,101.705,1015899996.0
2007-07-13 08:25:00,101.71,101.71,101.68,101.69,792900000.0
2007-07-13 08:26:00,101.69,101.695,101.65,101.66,1031300005.0
2007-07-13 08:27:00,101.66,101.68,101.66,101.68,489999995.0
2007-07-13 08:28:00,101.68,101.68,101.65,101.66,682400000.0
2007-07-13 08:29:00,101.66,101.66,101.63,101.64,1339100001.0
2007-07-13 08:30:00,101.64,101.64,101.62,101.64,970699998.0
2007-07-13 08:31:00,101.64,101.65,101.63,101.63,1671099989.0
2007-07-13 08:32:00,101.63,101.64,101.62,101.635,1186100007.0
2007-07-13 08:33:00,101.64,101.67,101.64,101.65,439899999.0
2007-07-13 08:34:00,101.65,101.68,101.65,101.67,629699995.0
2007-07-13 08:35:00,101.67,101.68,101.665,101.67,711099998.0
2007-07-13 08:36:00,101.67,101.68,101.66,101.67,575700006.0
2007-07-13 08:37:00,101.67,101.675,101.65,101.67,1471999966.0
2007-07-13 08:38:00,101.66,101.68,101.65,101.65,1210400010.0
2007-07-13 08:39:00,101.65,101.68,101.65,101.66,1061800014.0
2007-07-13 08:40:00,101.66,101.68,101.65,101.67,1391100009.0
2007-07-13 08:41:00,101.67,101.67,101.64,101.65,1153399987.0
2007-07-13 08:42:00,101.65,101.67,101.64,101.67,1231600005.0
2007-07-13 08:43:00,101.67,101.68,101.655,101.67,804600001.0
2007-07-13 08:44:00,101.67,101.67,101.64,101.66,698099997.0
2007-07-13 08:45:00,101.65,101.68,101.65,101.68,486200004.0
2007-07-13 08:46:00,101.68,101.68,101.66,101.67,1240999974.0
2007-07-13 08:47:00,101.66,101.68,101.66,101.68,512099999.0
2007-07-13 08:48:00,101.67,101.69,101.66,101.665,1524299979.0
2007-07-13 08:49:00,101.67,101.685,101.655,101.67,720100002.0
2007-07-13 08:50:00,101.665,101.67,101.64,101.645,636899995.0
2007-07-13 08:51:00,101.645,101.67,101.64,101.655,1237299995.0
2007-07-13 08:52:00,101.655,101.68,101.65,101.67,565899987.0
2007-07-13 08:53:00,101.67,101.68,101.66,101.67,775499990.0
2007-07-13 08:54:00,101.67,101.68,101.66,101.67,128900001.0
2007-07-13 08:55:00,101.67,101.695,101.65,101.68,1533600012.0
2007-07-13 08:56:00,101.68,101.68,101.67,101.68,419699998.0
2007-07-13 08:57:00,101.68,101.68,101.67,101.675,103200000.0
2007-07-13 08:58:00,101.68,101.69,101.62,101.625,1832600009.0
2007-07-13 08:59:00,101.63,101.63,101.57,101.57,1752600004.0
2007-07-13 09:00:00,101.57,101.58,101.55,101.57,825199998.0
2007-07-13 09:01:00,101.59,101.62,101.59,101.62,825199998.0
2007-07-13 09:02:00,101.61,101.615,101.6,101.615,519400006.0
2007-07-13 09:03:00,101.62,101.63,101.62,101.625,693600000.0
2007-07-13 09:04:00,101.63,101.63,101.61,101.61,975899996.0
2007-07-13 09:05:00,101.61,101.62,101.6,101.62,1519799993.0
2007-07-13 09:06:00,101.615,101.64,101.615,101.63,975099994.0
2007-07-13 09:07:00,101.63,101.645,101.62,101.64,2049399995.0
2007-07-13 09:08:00,101.64,101.65,101.64,101.65,738999996.0
2007-07-13 09:09:00,101.64,101.68,101.64,101.68,1798500011.0
2007-07-13 09:10:00,101.67,101.68,101.66,101.66,843099994.0
2007-07-13 09:11:00,101.67,101.69,101.66,101.685,843099994.0
2007-07-13 09:12:00,101.685,101.71,101.675,101.69,938299995.0
2007-07-13 09:13:00,101.69,101.705,101.69,101.7,669500001.0
2007-07-13 09:14:00,101.7,101.7,101.68,101.7,1596599990.0
2007-07-13 09:15:00,101.7,101.7,101.7,101.7,368799996.0
2007-07-13 09:16:00,101.7,101.7,101.68,101.69,684799999.0
2007-07-13 09:17:00,101.69,101.69,101.67,101.67,324299998.0
2007-07-13 09:18:00,101.68,101.685,101.68,101.68,102399996.0
2007-07-13 09:19:00,101.68,101.7,101.67,101.68,688399999.0
2007-07-13 09:20:00,101.68,101.7,101.68,101.69,267500000.0
2007-07-13 09:21:00,101.7,101.7,101.67,101.7,1106900001.0
2007-07-13 09:22:00,101.71,101.74,101.71,101.74,479099998.0
2007-07-13 09:23:00,101.73,101.74,101.72,101.72,818799999.0
2007-07-13 09:24:00,101.72,101.74,101.72,101.725,183200000.0
2007-07-13 09:25:00,101.73,101.74,101.72,101.74,351499999.0
2007-07-13 09:26:00,101.735,101.74,101.72,101.72,687299993.0
2007-07-13 09:27:00,101.72,101.73,101.72,101.72,682399998.0
2007-07-13 09:28:00,101.73,101.73,101.71,101.72,1251400007.0
2007-07-13 09:29:00,101.72,101.74,101.71,101.72,1345600000.0
2007-07-13 09:30:00,101.72,101.75,101.72,101.74,490100000.0
2007-07-13 09:31:00,101.74,101.76,101.72,101.75,1453399996.0
2007-07-13 09:32:00,101.75,101.77,101.71,101.75,1240800010.0
2007-07-13 09:33:00,101.75,101.78,101.75,101.76,1727199994.0
2007-07-13 09:34:00,101.76,101.78,101.76,101.77,613599999.0
2007-07-13 09:35:00,101.77,101.775,101.76,101.77,435499997.0
2007-07-13 09:36:00,101.77,101.77,101.72,101.73,1344700004.0
2007-07-13 09:37:00,101.73,101.75,101.72,101.725,563200001.0
2007-07-13 09:38:00,101.725,101.73,101.7,101.73,827099994.0
2007-07-13 09:39:00,101.73,101.74,101.69,101.69,1180699995.0
2007-07-13 09:40:00,101.69,101.72,101.69,101.72,1040000006.0
2007-07-13 09:41:00,101.72,101.72,101.685,101.69,732399992.0
2007-07-13 09:42:00,101.69,101.7,101.65,101.68,1742600014.0
2007-07-13 09:43:00,101.68,101.69,101.66,101.675,1348999998.0
2007-07-13 09:44:00,101.675,101.71,101.66,101.67,1610600007.0
2007-07-13 09:45:00,101.67,101.7,101.67,101.68,1603400001.0
2007-07-13 09:46:00,101.68,101.74,101.68,101.72,1222899999.0
2007-07-13 09:47:00,101.71,101.73,101.68,101.7,1432999994.0
2007-07-13 09:48:00,101.69,101.69,101.66,101.68,1370700008.0
2007-07-13 09:49:00,101.68,101.69,101.665,101.68,678700010.0
2007-07-13 09:50:00,101.68,101.7,101.66,101.68,1132799998.0
2007-07-13 09:51:00,101.68,101.69,101.66,101.68,812400005.0
2007-07-13 09:52:00,101.68,101.72,101.67,101.705,817099995.0
2007-07-13 09:53:00,101.7,101.71,101.68,101.7,1135499989.0
2007-07-13 09:54:00,101.7,101.71,101.69,101.69,482599995.0
2007-07-13 09:55:00,101.69,101.72,101.69,101.7,937999988.0
2007-07-13 09:56:00,101.7,101.73,101.7,101.73,785599994.0
2007-07-13 09:57:00,101.73,101.73,101.71,101.72,772099994.0
2007-07-13 09:58:00,101.72,101.72,101.72,101.72,84000000.0
2007-07-13 09:59:00,101.72,101.74,101.69,101.7,617399999.0
2007-07-13 10:00:00,101.69,101.73,101.69,101.72,902900006.0
2007-07-13 10:01:00,101.72,101.74,101.71,101.725,600499994.0
2007-07-13 10:02:00,101.72,101.74,101.71,101.735,1074199991.0
2007-07-13 10:03:00,101.735,101.75,101.705,101.71,552800000.0
2007-07-13 10:04:00,101.71,101.72,101.7,101.71,366899999.0
2007-07-13 10:05:00,101.71,101.72,101.7,101.7,230299998.0
2007-07-13 10:06:00,101.7,101.72,101.69,101.72,1033199997.0
2007-07-13 10:07:00,101.72,101.72,101.69,101.69,237600000.0
2007-07-13 10:08:00,101.69,101.71,101.68,101.71,566799999.0
2007-07-13 10:09:00,101.7,101.71,101.67,101.68,808999995.0
2007-07-13 10:10:00,101.68,101.7,101.68,101.69,967000001.0
2007-07-13 10:11:00,101.69,101.7,101.69,101.69,106400000.0
2007-07-13 10:12:00,101.69,101.69,101.67,101.69,307199998.0
2007-07-13 10:13:00,101.69,101.69,101.67,101.68,343199999.0
2007-07-13 10:14:00,101.68,101.68,101.67,101.67,248000000.0
2007-07-13 10:15:00,101.67,101.69,101.67,101.67,1326000004.0
2007-07-13 10:16:00,101.675,101.69,101.67,101.68,1263700003.0
2007-07-13 10:17:00,101.68,101.68,101.66,101.66,447200000.0
2007-07-13 10:18:00,101.68,101.68,101.65,101.66,524599998.0
2007-07-13 10:19:00,101.66,101.68,101.65,101.67,1073399998.0
2007-07-13 10:20:00,101.68,101.68,101.66,101.67,1143699990.0
2007-07-13 10:21:00,101.67,101.68,101.67,101.67,215200000.0
2007-07-13 10:22:00,101.67,101.68,101.62,101.62,565500000.0
2007-07-13 10:23:00,101.62,101.66,101.62,101.65,696999994.0
2007-07-13 10:24:00,101.67,101.67,101.64,101.66,696999994.0
2007-07-13 10:25:00,101.66,101.66,101.65,101.66,267100000.0
2007-07-13 10:26:00,101.66,101.67,101.64,101.65,1228499988.0
2007-07-13 10:27:00,101.65,101.66,101.63,101.63,977200000.0
2007-07-13 10:28:00,101.63,101.65,101.6,101.62,1068699996.0
2007-07-13 10:29:00,101.62,101.64,101.61,101.64,1273300008.0
2007-07-13 10:30:00,101.63,101.65,101.62,101.635,888200015.0
2007-07-13 10:31:00,101.64,101.66,101.63,101.65,1348099992.0
2007-07-13 10:32:00,101.65,101.7,101.65,101.69,1744699997.0
2007-07-13 10:33:00,101.68,101.75,101.68,101.685,1868499995.0
2007-07-13 10:34:00,101.685,101.72,101.685,101.7,1119699996.0
2007-07-13 10:35:00,101.7,101.7,101.66,101.67,764899996.0
2007-07-13 10:36:00,101.67,101.68,101.66,101.68,413199999.0
2007-07-13 10:37:00,101.68,101.68,101.64,101.655,1034800004.0
2007-07-13 10:38:00,101.655,101.68,101.64,101.67,583100003.0
2007-07-13 10:39:00,101.67,101.67,101.63,101.635,1284099995.0
2007-07-13 10:40:00,101.635,101.68,101.63,101.68,954299999.0
2007-07-13 10:41:00,101.67,101.68,101.65,101.66,558400007.0
2007-07-13 10:42:00,101.67,101.67,101.64,101.67,596699992.0
2007-07-13 10:43:00,101.67,101.68,101.65,101.67,486999999.0
2007-07-13 10:44:00,101.67,101.68,101.66,101.66,222100000.0
2007-07-13 10:45:00,101.67,101.68,101.66,101.68,207100002.0
2007-07-13 10:46:00,101.68,101.68,101.67,101.68,242400000.0
2007-07-13 10:47:00,101.68,101.7,101.67,101.68,939200008.0
2007-07-13 10:48:00,101.68,101.7,101.68,101.69,998999998.0
2007-07-13 10:49:00,101.69,101.71,101.68,101.695,1069399987.0
2007-07-13 10:50:00,101.695,101.7,101.68,101.69,271199998.0
2007-07-13 10:51:00,101.695,101.7,101.685,101.7,419199999.0
2007-07-13 10:52:00,101.7,101.7,101.69,101.69,295200001.0
2007-07-13 10:53:00,101.69,101.7,101.68,101.695,880099997.0
2007-07-13 10:54:00,101.695,101.72,101.69,101.705,852199997.0
2007-07-13 10:55:00,101.7,101.72,101.69,101.72,499699994.0
2007-07-13 10:56:00,101.72,101.72,101.69,101.69,711900003.0
2007-07-13 10:57:00,101.69,101.73,101.69,101.7,1334600015.0
2007-07-13 10:58:00,101.72,101.73,101.7,101.72,293199998.0
2007-07-13 10:59:00,101.71,101.75,101.705,101.705,387200000.0
2007-07-13 11:00:00,101.705,101.71,101.69,101.69,191200000.0
2007-07-13 11:01:00,101.69,101.7,101.67,101.68,1764099996.0
2007-07-13 11:02:00,101.69,101.69,101.67,101.68,212700001.0
2007-07-13 11:03:00,101.69,101.69,101.66,101.69,948899994.0
2007-07-13 11:04:00,101.68,101.69,101.68,101.69,502300003.0
2007-07-13 11:05:00,101.639,101.666,101.639,101.666,2132600011.0
2007-07-13 11:06:00,101.685,101.69,101.68,101.68,162300000.0
2007-07-13 11:07:00,101.68,101.69,101.665,101.665,297299999.0
2007-07-13 11:08:00,101.67,101.68,101.67,101.68,190400000.0
2007-07-13 11:09:00,101.68,101.68,101.66,101.66,573000000.0
2007-07-13 11:10:00,101.665,101.69,101.66,101.67,1744199990.0
2007-07-13 11:11:00,101.67,101.68,101.67,101.68,645400009.0
2007-07-13 11:12:00,101.68,101.69,101.66,101.67,696499999.0
2007-07-13 11:13:00,101.67,101.68,101.66,101.68,168799999.0
2007-07-13 11:14:00,101.68,101.68,101.66,101.67,234399998.0
2007-07-13 11:15:00,101.67,101.67,101.65,101.67,331700000.0
2007-07-13 11:16:00,101.67,101.68,101.655,101.66,531499999.0
2007-07-13 11:17:00,101.66,101.67,101.65,101.67,435199993.0
2007-07-13 11:18:00,101.68,101.68,101.66,101.66,267999999.0
2007-07-13 11:19:00,101.66,101.67,101.655,101.67,165600000.0
2007-07-13 11:20:00,101.66,101.67,101.66,101.66,140000002.0
2007-07-13 11:21:00,101.66,101.67,101.64,101.655,629999991.0
2007-07-13 11:22:00,101.655,101.66,101.65,101.66,284599998.0
2007-07-13 11:23:00,101.65,101.65,101.64,101.645,987700000.0
2007-07-13 11:24:00,101.64,101.66,101.64,101.66,1088200000.0
2007-07-13 11:25:00,101.66,101.66,101.65,101.66,487799989.0
2007-07-13 11:26:00,101.65,101.69,101.65,101.68,1075099991.0
2007-07-13 11:27:00,101.68,101.72,101.68,101.69,1109599999.0
2007-07-13 11:28:00,101.69,101.7,101.67,101.69,1469100002.0
2007-07-13 11:29:00,101.69,101.72,101.675,101.68,1008099991.0
2007-07-13 11:30:00,101.68,101.7,101.68,101.7,398899993.0
2007-07-13 11:31:00,101.71,101.72,101.7,101.72,565899994.0
2007-07-13 11:32:00,101.72,101.72,101.705,101.705,92000000.0
2007-07-13 11:33:00,101.7,101.71,101.68,101.69,1195900005.0
2007-07-13 11:34:00,101.69,101.69,101.67,101.68,639199992.0
2007-07-13 11:35:00,101.68,101.7,101.67,101.69,601499995.0
2007-07-13 11:36:00,101.69,101.72,101.68,101.71,1073200005.0
2007-07-13 11:37:00,101.71,101.73,101.71,101.71,730999996.0
2007-07-13 11:38:00,101.705,101.72,101.695,101.72,562899998.0
2007-07-13 11:39:00,101.72,101.72,101.71,101.71,96800000.0
2007-07-13 11:40:00,101.71,101.72,101.71,101.72,223999997.0
2007-07-13 11:41:00,101.71,101.71,101.7,101.71,242200000.0
2007-07-13 11:42:00,101.71,101.71,101.69,101.7,222100001.0
2007-07-13 11:43:00,101.7,101.71,101.68,101.68,454400001.0
2007-07-13 11:44:00,101.68,101.7,101.68,101.69,316000000.0
2007-07-13 11:45:00,101.69,101.7,101.68,101.69,243599998.0
2007-07-13 11:46:00,101.69,101.7,101.68,101.69,325299997.0
2007-07-13 11:47:00,101.7,101.7,101.68,101.69,344999999.0
2007-07-13 11:48:00,101.69,101.71,101.685,101.7,433899999.0
2007-07-13 11:49:00,101.7,101.71,101.695,101.7,248000000.0
2007-07-13 11:50:00,101.7,101.7,101.68,101.7,728699999.0
2007-07-13 11:51:00,101.7,101.72,101.67,101.7,795800005.0
2007-07-13 11:52:00,101.7,101.7,101.68,101.68,674199999.0
2007-07-13 11:53:00,101.68,101.69,101.67,101.675,1283999998.0
2007-07-13 11:54:00,101.68,101.69,101.68,101.69,982299991.0
2007-07-13 11:55:00,101.69,101.7,101.67,101.695,1975800008.0
2007-07-13 11:56:00,101.69,101.72,101.69,101.72,1172199992.0
2007-07-13 11:57:00,101.72,101.72,101.7,101.7,529799995.0
2007-07-13 11:58:00,101.71,101.72,101.67,101.69,1619600013.0
2007-07-13 11:59:00,101.69,101.71,101.68,101.69,963800008.0
2007-07-13 12:00:00,101.69,101.72,101.685,101.72,1243499994.0
2007-07-13 12:01:00,101.72,101.73,101.7,101.72,808799997.0
2007-07-13 12:02:00,101.72,101.72,101.685,101.69,678399998.0
2007-07-13 12:03:00,101.69,101.71,101.68,101.69,1074299996.0
2007-07-13 12:04:00,101.69,101.7,101.66,101.66,967799997.0
2007-07-13 12:05:00,101.66,101.67,101.66,101.67,875700003.0
2007-07-13 12:06:00,101.67,101.68,101.67,101.675,668299999.0
2007-07-13 12:07:00,101.68,101.69,101.66,101.67,756900000.0
2007-07-13 12:08:00,101.67,101.68,101.66,101.675,1673200000.0
2007-07-13 12:09:00,101.675,101.69,101.675,101.69,330700000.0
2007-07-13 12:10:00,101.69,101.69,101.67,101.67,359599996.0
2007-07-13 12:11:00,101.68,101.68,101.64,101.66,1256599994.0
2007-07-13 12:12:00,101.645,101.67,101.63,101.64,532299994.0
2007-07-13 12:13:00,101.64,101.67,101.63,101.67,848699996.0
2007-07-13 12:14:00,101.67,101.67,101.66,101.66,297900000.0
2007-07-13 12:15:00,101.65,101.67,101.65,101.67,635299997.0
2007-07-13 12:16:00,101.67,101.67,101.65,101.67,1088200003.0
2007-07-13 12:17:00,101.67,101.72,101.66,101.71,372499999.0
2007-07-13 12:18:00,101.71,101.72,101.69,101.71,1348699997.0
2007-07-13 12:19:00,101.71,101.71,101.67,101.68,981000010.0
2007-07-13 12:20:00,101.69,101.7,101.66,101.69,611899999.0
2007-07-13 12:21:00,101.69,101.69,101.67,101.67,296500000.0
2007-07-13 12:22:00,101.66,101.68,101.64,101.66,601799987.0
2007-07-13 12:23:00,101.67,101.67,101.64,101.66,430800003.0
2007-07-13 12:24:00,101.65,101.67,101.65,101.65,357399998.0
2007-07-13 12:25:00,101.65,101.67,101.64,101.645,325700005.0
2007-07-13 12:26:00,101.645,101.66,101.62,101.64,875499990.0
2007-07-13 12:27:00,101.635,101.65,101.625,101.64,1183400004.0
2007-07-13 12:28:00,101.64,101.65,101.62,101.63,721000003.0
2007-07-13 12:29:00,101.625,101.65,101.62,101.64,882600007.0
2007-07-13 12:30:00,101.645,101.65,101.63,101.65,645200002.0
2007-07-13 12:31:00,101.65,101.67,101.64,101.66,347499997.0
2007-07-13 12:32:00,101.655,101.655,101.61,101.63,1579099995.0
2007-07-13 12:33:00,101.63,101.64,101.62,101.64,655399995.0
2007-07-13 12:34:00,101.64,101.65,101.635,101.64,218900000.0
2007-07-13 12:35:00,101.64,101.65,101.63,101.635,227499998.0
2007-07-13 12:36:00,101.635,101.65,101.635,101.65,150100001.0
2007-07-13 12:37:00,101.65,101.66,101.64,101.64,452399997.0
2007-07-13 12:38:00,101.65,101.66,101.64,101.64,131999999.0
2007-07-13 12:39:00,101.66,101.66,101.62,101.64,821999991.0
2007-07-13 12:40:00,101.64,101.64,101.62,101.64,628200014.0
2007-07-13 12:41:00,101.64,101.64,101.63,101.63,274600000.0
2007-07-13 12:42:00,101.63,101.64,101.63,101.635,1067200011.0
2007-07-13 12:43:00,101.64,101.65,101.62,101.64,1409199999.0
2007-07-13 12:44:00,101.64,101.65,101.62,101.64,1183199984.0
2007-07-13 12:45:00,101.64,101.65,101.625,101.64,712000000.0
2007-07-13 12:46:00,101.63,101.63,101.62,101.62,876999998.0
2007-07-13 12:47:00,101.62,101.63,101.61,101.62,713199995.0
2007-07-13 12:48:00,101.62,101.64,101.62,101.64,583199999.0
2007-07-13 12:49:00,101.64,101.64,101.62,101.63,323800000.0
2007-07-13 12:50:00,101.625,101.65,101.625,101.64,339100001.0
2007-07-13 12:51:00,101.64,101.65,101.63,101.64,505799998.0
2007-07-13 12:52:00,101.63,101.64,101.62,101.63,541300003.0
2007-07-13 12:53:00,101.63,101.64,101.63,101.63,200000000.0
2007-07-13 12:54:00,101.63,101.64,101.625,101.635,200900000.0
2007-07-13 12:55:00,101.64,101.65,101.63,101.65,709800002.0
2007-07-13 12:56:00,101.65,101.65,101.64,101.64,111600000.0
2007-07-13 12:57:00,101.64,101.64,101.62,101.62,302899996.0
2007-07-13 12:58:00,101.63,101.64,101.62,101.62,922199993.0
2007-07-13 12:59:00,101.62,101.64,101.62,101.64,327100000.0
2007-07-13 13:00:00,101.64,101.65,101.63,101.645,1574199994.0
2007-07-13 13:01:00,101.65,101.65,101.63,101.65,304100001.0
2007-07-13 13:02:00,101.65,101.66,101.64,101.66,412200000.0
2007-07-13 13:03:00,101.66,101.67,101.65,101.655,492800002.0
2007-07-13 13:04:00,101.66,101.68,101.655,101.68,684699993.0
2007-07-13 13:05:00,101.675,101.7,101.67,101.69,710600001.0
2007-07-13 13:06:00,101.7,101.7,101.68,101.69,534499998.0
2007-07-13 13:07:00,101.67,101.68,101.66,101.68,1485100001.0
2007-07-13 13:08:00,101.67,101.68,101.655,101.66,1485100001.0
2007-07-13 13:09:00,101.66,101.7,101.65,101.7,795400001.0
2007-07-13 13:10:00,101.7,101.72,101.68,101.695,1341300000.0
2007-07-13 13:11:00,101.69,101.7,101.69,101.7,484799999.0
2007-07-13 13:12:00,101.7,101.705,101.69,101.7,508900007.0
2007-07-13 13:13:00,101.705,101.72,101.69,101.71,701599997.0
2007-07-13 13:14:00,101.705,101.71,101.69,101.7,843100003.0
2007-07-13 13:15:00,101.7,101.71,101.69,101.69,217600000.0
2007-07-13 13:16:00,101.69,101.69,101.69,101.69,300000000.0
2007-07-13 13:17:00,101.69,101.73,101.69,101.72,939099999.0
2007-07-13 13:18:00,101.72,101.72,101.69,101.71,491700001.0
2007-07-13 13:19:00,101.71,101.72,101.695,101.7,351600001.0
2007-07-13 13:20:00,101.7,101.71,101.69,101.69,215499996.0
2007-07-13 13:21:00,101.7,101.71,101.69,101.71,664499999.0
2007-07-13 13:22:00,101.71,101.71,101.69,101.7,594300000.0
2007-07-13 13:23:00,101.7,101.72,101.69,101.71,605399997.0
2007-07-13 13:24:00,101.71,101.72,101.7,101.72,290799997.0
2007-07-13 13:25:00,101.72,101.73,101.71,101.72,170600000.0
2007-07-13 13:26:00,101.72,101.73,101.69,101.7,483099999.0
2007-07-13 13:27:00,101.71,101.72,101.7,101.71,378399997.0
2007-07-13 13:28:00,101.71,101.71,101.695,101.7,294100000.0
2007-07-13 13:29:00,101.71,101.72,101.71,101.715,240000000.0
2007-07-13 13:30:00,101.71,101.72,101.69,101.7,504000000.0
2007-07-13 13:31:00,101.7,101.71,101.7,101.71,267499998.0
2007-07-13 13:32:00,101.71,101.72,101.7,101.705,241500001.0
2007-07-13 13:33:00,101.7,101.72,101.69,101.71,321400003.0
2007-07-13 13:34:00,101.72,101.73,101.69,101.705,641899996.0
2007-07-13 13:35:00,101.72,101.75,101.71,101.74,1128300002.0
2007-07-13 13:36:00,101.74,101.74,101.71,101.72,1059400005.0
2007-07-13 13:37:00,101.72,101.73,101.69,101.7,535999994.0
2007-07-13 13:38:00,101.705,101.71,101.7,101.71,705799997.0
2007-07-13 13:39:00,101.71,101.73,101.7,101.725,777100014.0
2007-07-13 13:40:00,101.73,101.74,101.71,101.73,662299998.0
2007-07-13 13:41:00,101.73,101.75,101.72,101.75,1074199994.0
2007-07-13 13:42:00,101.74,101.76,101.73,101.75,1022399993.0
2007-07-13 13:43:00,101.75,101.77,101.75,101.77,1000199995.0
2007-07-13 13:44:00,101.77,101.77,101.75,101.77,363099997.0
2007-07-13 13:45:00,101.755,101.77,101.75,101.77,163800001.0
2007-07-13 13:46:00,101.77,101.78,101.74,101.76,405399998.0
2007-07-13 13:47:00,101.755,101.77,101.75,101.75,590999997.0
2007-07-13 13:48:00,101.75,101.76,101.74,101.745,486399993.0
2007-07-13 13:49:00,101.75,101.76,101.74,101.745,366300002.0
2007-07-13 13:50:00,101.75,101.78,101.75,101.77,601900003.0
2007-07-13 13:51:00,101.77,101.77,101.73,101.75,587900000.0
2007-07-13 13:52:00,101.73,101.75,101.73,101.74,315600001.0
2007-07-13 13:53:00,101.74,101.75,101.73,101.75,942699998.0
2007-07-13 13:54:00,101.75,101.75,101.72,101.74,1147000003.0
2007-07-13 13:55:00,101.74,101.76,101.73,101.73,870500000.0
2007-07-13 13:56:00,101.75,101.75,101.74,101.75,360000004.0
2007-07-13 13:57:00,101.75,101.75,101.73,101.74,833199991.0
2007-07-13 13:58:00,101.74,101.75,101.72,101.75,1579100010.0
2007-07-13 13:59:00,101.75,101.76,101.72,101.72,357200000.0
2007-07-13 14:00:00,101.72,101.74,101.72,101.73,357599998.0
2007-07-13 14:01:00,101.73,101.74,101.72,101.74,542700000.0
2007-07-13 14:02:00,101.74,101.75,101.73,101.75,1063400003.0
2007-07-13 14:03:00,101.75,101.75,101.72,101.73,972599994.0
2007-07-13 14:04:00,101.73,101.74,101.72,101.74,917100002.0
2007-07-13 14:05:00,101.74,101.74,101.73,101.73,315700000.0
2007-07-13 14:06:00,101.715,101.74,101.71,101.73,1164900009.0
2007-07-13 14:07:00,101.73,101.73,101.71,101.73,507900000.0
2007-07-13 14:08:00,101.72,101.74,101.71,101.71,599700004.0
2007-07-13 14:09:00,101.72,101.73,101.7,101.71,748499994.0
2007-07-13 14:10:00,101.71,101.76,101.71,101.75,1119800001.0
2007-07-13 14:11:00,101.745,101.75,101.73,101.74,622700000.0
2007-07-13 14:12:00,101.74,101.77,101.73,101.745,1241899994.0
2007-07-13 14:13:00,101.75,101.76,101.73,101.73,1925900003.0
2007-07-13 14:14:00,101.73,101.75,101.71,101.73,503499999.0
2007-07-13 14:15:00,101.74,101.75,101.725,101.725,1014200010.0
2007-07-13 14:16:00,101.725,101.73,101.71,101.71,886700005.0
2007-07-13 14:17:00,101.72,101.73,101.71,101.71,439199999.0
2007-07-13 14:18:00,101.71,101.71,101.69,101.7,375699999.0
2007-07-13 14:19:00,101.7,101.71,101.69,101.7,744900010.0
2007-07-13 14:20:00,101.695,101.71,101.69,101.695,527999998.0
2007-07-13 14:21:00,101.7,101.71,101.68,101.68,1670599995.0
2007-07-13 14:22:00,101.69,101.69,101.67,101.67,1475200004.0
2007-07-13 14:23:00,101.68,101.68,101.67,101.68,498600001.0
2007-07-13 14:24:00,101.68,101.69,101.66,101.69,1045199990.0
2007-07-13 14:25:00,101.69,101.69,101.68,101.69,271699999.0
2007-07-13 14:26:00,101.68,101.7,101.66,101.675,1139600000.0
2007-07-13 14:27:00,101.675,101.68,101.66,101.675,695799999.0
2007-07-13 14:28:00,101.675,101.69,101.66,101.68,582399999.0
2007-07-13 14:29:00,101.69,101.71,101.65,101.65,1073800008.0
2007-07-13 14:30:00,101.65,101.71,101.61,101.675,2084600011.0
2007-07-13 14:31:00,101.67,101.72,101.67,101.7,1049499994.0
2007-07-13 14:32:00,101.7,101.73,101.69,101.7,2015899993.0
2007-07-13 14:33:00,101.7,101.74,101.69,101.72,1542300002.0
2007-07-13 14:34:00,101.74,101.77,101.72,101.77,1814099998.0
2007-07-13 14:35:00,101.75,101.77,101.74,101.74,1814099998.0
2007-07-13 14:36:00,101.75,101.79,101.745,101.77,1814099998.0
2007-07-13 14:37:00,101.76,101.82,101.76,101.81,1257599989.0
2007-07-13 14:38:00,101.79,101.81,101.78,101.79,1257599989.0
2007-07-13 14:39:00,101.78,101.82,101.76,101.76,1257599989.0
2007-07-13 14:40:00,101.78,101.805,101.775,101.775,1257599989.0
2007-07-13 14:41:00,101.775,101.79,101.73,101.75,1342999998.0
2007-07-13 14:42:00,101.745,101.78,101.74,101.78,1463600000.0
2007-07-13 14:43:00,101.78,101.8,101.75,101.765,1877099998.0
2007-07-13 14:44:00,101.765,101.77,101.74,101.755,1446599990.0
2007-07-13 14:45:00,101.755,101.755,101.68,101.695,1626899995.0
2007-07-13 14:46:00,101.695,101.75,101.695,101.72,1567299994.0
2007-07-13 14:47:00,101.715,101.74,101.69,101.72,1095899993.0
2007-07-13 14:48:00,101.72,101.74,101.71,101.72,1056099994.0
2007-07-13 14:49:00,101.72,101.74,101.71,101.73,989000009.0
2007-07-13 14:50:00,101.73,101.74,101.7,101.7,1241299994.0
2007-07-13 14:51:00,101.7,101.74,101.69,101.725,878100002.0
2007-07-13 14:52:00,101.725,101.75,101.715,101.73,1630899993.0
2007-07-13 14:53:00,101.73,101.75,101.705,101.73,1191599999.0
2007-07-13 14:54:00,101.73,101.75,101.73,101.74,492299993.0
2007-07-13 14:55:00,101.74,101.74,101.7,101.72,1572199997.0
2007-07-13 14:56:00,101.73,101.73,101.71,101.72,696000004.0
2007-07-13 14:57:00,101.72,101.74,101.71,101.73,1306500019.0
2007-07-13 14:58:00,101.74,101.74,101.71,101.74,798999995.0
2007-07-13 14:59:00,101.75,101.77,101.73,101.74,1501000013.0
2007-07-13 15:00:00,101.73,101.76,101.73,101.74,1279799990.0
2007-07-13 15:01:00,101.74,101.77,101.73,101.75,1150299996.0
2007-07-13 15:02:00,101.75,101.77,101.75,101.755,1104800006.0
2007-07-13 15:03:00,101.76,101.79,101.75,101.79,1517800000.0
2007-07-13 15:04:00,101.79,101.8,101.755,101.77,1534499998.0
2007-07-13 15:05:00,101.77,101.77,101.74,101.77,1336799998.0
2007-07-13 15:06:00,101.77,101.77,101.75,101.75,439200001.0
2007-07-13 15:07:00,101.75,101.75,101.73,101.73,1084399993.0
2007-07-13 15:08:00,101.73,101.75,101.72,101.74,572700001.0
2007-07-13 15:09:00,101.74,101.75,101.73,101.73,836100004.0
2007-07-13 15:10:00,101.73,101.74,101.71,101.73,547599999.0
2007-07-13 15:11:00,101.72,101.74,101.72,101.73,436599997.0
2007-07-13 15:12:00,101.72,101.75,101.71,101.73,1527800013.0
2007-07-13 15:13:00,101.73,101.73,101.68,101.695,1074199987.0
2007-07-13 15:14:00,101.71,101.72,101.7,101.72,1035899992.0
2007-07-13 15:15:00,101.71,101.73,101.7,101.73,1799600011.0
2007-07-13 15:16:00,101.73,101.73,101.7,101.7,935500001.0
2007-07-13 15:17:00,101.7,101.72,101.7,101.7,1608900001.0
2007-07-13 15:18:00,101.71,101.72,101.66,101.67,1090600007.0
2007-07-13 15:19:00,101.66,101.67,101.54,101.6,1130899997.0
2007-07-13 15:20:00,101.59,101.6,101.56,101.6,1130899997.0
2007-07-13 15:21:00,101.62,101.64,101.61,101.63,1130899997.0
2007-07-13 15:22:00,101.63,101.655,101.58,101.59,2076899996.0
2007-07-13 15:23:00,101.59,101.63,101.56,101.63,1434899984.0
2007-07-13 15:24:00,101.63,101.65,101.62,101.62,686399999.0
2007-07-13 15:25:00,101.63,101.65,101.605,101.62,968600001.0
2007-07-13 15:26:00,101.615,101.7,101.615,101.67,982799998.0
2007-07-13 15:27:00,101.68,101.7,101.66,101.7,659200000.0
2007-07-13 15:28:00,101.71,101.78,101.68,101.69,1313599996.0
2007-07-13 15:29:00,101.69,101.73,101.66,101.67,1260199996.0
2007-07-13 15:30:00,101.66,101.71,101.65,101.69,1680799998.0
2007-07-13 15:31:00,101.68,101.7,101.64,101.66,1617699986.0
2007-07-13 15:32:00,101.67,101.68,101.65,101.66,1588500000.0
2007-07-13 15:33:00,101.66,101.68,101.65,101.67,1588500000.0
2007-07-13 15:34:00,101.65,101.65,101.61,101.64,1226199996.0
2007-07-13 15:35:00,101.66,101.67,101.63,101.64,1226199996.0
2007-07-13 15:36:00,101.64,101.65,101.595,101.62,1416000001.0
2007-07-13 15:37:00,101.62,101.65,101.61,101.65,1923700006.0
2007-07-13 15:38:00,101.65,101.66,101.64,101.655,1458699990.0
2007-07-13 15:39:00,101.66,101.66,101.63,101.64,1626300001.0
2007-07-13 15:40:00,101.65,101.65,101.63,101.64,775200000.0
2007-07-13 15:41:00,101.64,101.65,101.62,101.63,856699997.0
2007-07-13 15:42:00,101.63,101.65,101.61,101.62,1592900000.0
2007-07-13 15:43:00,101.65,101.65,101.62,101.63,302399999.0
2007-07-13 15:44:00,101.63,101.64,101.62,101.63,817599998.0
2007-07-13 15:45:00,101.62,101.63,101.6,101.62,1029199995.0
2007-07-13 15:46:00,101.62,101.65,101.62,101.65,1041099989.0
2007-07-13 15:47:00,101.65,101.65,101.62,101.63,1126699993.0
2007-07-13 15:48:00,101.62,101.65,101.62,101.64,621400001.0
2007-07-13 15:49:00,101.64,101.65,101.63,101.64,402900000.0
2007-07-13 15:50:00,101.65,101.66,101.64,101.65,1810100003.0
2007-07-13 15:51:00,101.66,101.67,101.64,101.64,2107099990.0
2007-07-13 15:52:00,101.65,101.67,101.63,101.66,2107099990.0
2007-07-13 15:53:00,101.66,101.66,101.64,101.645,969099992.0
2007-07-13 15:54:00,101.65,101.67,101.63,101.67,1131899999.0
2007-07-13 15:55:00,101.655,101.67,101.64,101.64,607799996.0
2007-07-13 15:56:00,101.64,101.67,101.64,101.65,1583200006.0
2007-07-13 15:57:00,101.65,101.67,101.65,101.65,1273000013.0
2007-07-13 15:58:00,101.65,101.66,101.64,101.655,1853300011.0
2007-07-13 15:59:00,101.65,101.67,101.64,101.65,754599999.0
2007-07-13 16:00:00,101.65,101.69,101.63,101.685,1455799998.0
2007-07-13 16:01:00,101.69,101.71,101.675,101.69,1115900002.0
2007-07-13 16:02:00,101.7,101.75,101.66,101.68,1859200000.0
2007-07-13 16:03:00,101.69,101.69,101.65,101.66,1859200000.0
2007-07-13 16:04:00,101.67,101.68,101.64,101.68,1581100001.0
2007-07-13 16:05:00,101.665,101.69,101.65,101.68,1861199994.0
2007-07-13 16:06:00,101.68,101.72,101.67,101.68,1533100006.0
2007-07-13 16:07:00,101.7,101.7,101.64,101.65,985000000.0
2007-07-13 16:08:00,101.66,101.67,101.63,101.65,985000000.0
2007-07-13 16:09:00,101.65,101.66,101.63,101.65,924799996.0
2007-07-13 16:10:00,101.65,101.65,101.63,101.65,517100005.0
2007-07-13 16:11:00,101.65,101.66,101.64,101.65,1051100004.0
2007-07-13 16:12:00,101.65,101.67,101.64,101.66,1781900003.0
2007-07-13 16:13:00,101.67,101.68,101.65,101.66,1277499999.0
2007-07-13 16:14:00,101.66,101.67,101.65,101.67,1869599996.0
2007-07-13 16:15:00,101.67,101.68,101.66,101.67,1853499995.0
2007-07-13 16:16:00,101.665,101.7,101.665,101.7,1503700004.0
2007-07-13 16:17:00,101.7,101.7,101.67,101.69,1115700006.0
2007-07-13 16:18:00,101.69,101.7,101.67,101.68,875500002.0
2007-07-13 16:19:00,101.68,101.69,101.67,101.68,903800001.0
2007-07-13 16:20:00,101.68,101.68,101.67,101.67,442399999.0
2007-07-13 16:21:00,101.67,101.69,101.66,101.66,878900005.0
2007-07-13 16:22:00,101.665,101.68,101.64,101.66,1224499995.0
2007-07-13 16:23:00,101.66,101.66,101.65,101.65,877299999.0
2007-07-13 16:24:00,101.65,101.66,101.65,101.65,1563000012.0
2007-07-13 16:25:00,101.65,101.66,101.63,101.645,607099996.0
2007-07-13 16:26:00,101.64,101.66,101.635,101.65,989399990.0
2007-07-13 16:27:00,101.65,101.67,101.65,101.65,948900000.0
2007-07-13 16:28:00,101.66,101.66,101.63,101.63,1249000010.0
2007-07-13 16:29:00,101.64,101.66,101.63,101.64,1440299984.0
2007-07-13 16:30:00,101.64,101.66,101.61,101.62,1618600004.0
2007-07-13 16:31:00,101.625,101.68,101.625,101.68,1797699995.0
2007-07-13 16:32:00,101.67,101.69,101.645,101.69,1670399996.0
2007-07-13 16:33:00,101.69,101.69,101.64,101.66,1312500002.0
2007-07-13 16:34:00,101.66,101.69,101.65,101.69,1146499995.0
2007-07-13 16:35:00,101.69,101.7,101.67,101.69,853700002.0
2007-07-13 16:36:00,101.69,101.71,101.69,101.69,1201400003.0
2007-07-13 16:37:00,101.69,101.7,101.68,101.69,767800001.0
2007-07-13 16:38:00,101.69,101.72,101.685,101.7,1245000002.0
2007-07-13 16:39:00,101.7,101.74,101.69,101.74,1105299996.0
2007-07-13 16:40:00,101.73,101.74,101.695,101.71,1216499997.0
2007-07-13 16:41:00,101.71,101.72,101.685,101.7,1453499992.0
2007-07-13 16:42:00,101.7,101.73,101.7,101.71,1002299997.0
2007-07-13 16:43:00,101.71,101.72,101.69,101.7,642400000.0
2007-07-13 16:44:00,101.69,101.7,101.66,101.68,1532499994.0
2007-07-13 16:45:00,101.675,101.68,101.635,101.64,1604100005.0
2007-07-13 16:46:00,101.63,101.69,101.63,101.68,1830200007.0
2007-07-13 16:47:00,101.68,101.71,101.68,101.69,1461100007.0
2007-07-13 16:48:00,101.68,101.69,101.64,101.66,1304699995.0
2007-07-13 16:49:00,101.66,101.68,101.65,101.68,1212099992.0
2007-07-13 16:50:00,101.66,101.67,101.63,101.64,1685299996.0
2007-07-13 16:51:00,101.64,101.68,101.63,101.66,1603099997.0
2007-07-13 16:52:00,101.66,101.67,101.62,101.63,1481600001.0
2007-07-13 16:53:00,101.63,101.64,101.62,101.64,1557999986.0
2007-07-13 16:54:00,101.64,101.65,101.63,101.635,1515600014.0
2007-07-13 16:55:00,101.635,101.64,101.61,101.63,1165000001.0
2007-07-13 16:56:00,101.63,101.63,101.6,101.63,1070999997.0
2007-07-13 16:57:00,101.63,101.63,101.62,101.62,664899997.0
2007-07-13 16:58:00,101.62,101.63,101.6,101.61,1264199996.0
2007-07-13 16:59:00,101.61,101.63,101.57,101.58,1389500001.0
2007-07-13 17:00:00,101.58,101.63,101.58,101.62,1585900006.0
2007-07-13 17:01:00,101.62,101.63,101.6,101.63,699000005.0
2007-07-13 17:02:00,101.63,101.64,101.6,101.62,1658499969.0
2007-07-13 17:03:00,101.62,101.64,101.6,101.61,1723999985.0
2007-07-13 17:04:00,101.605,101.63,101.59,101.62,913099998.0
2007-07-13 17:05:00,101.62,101.64,101.62,101.63,990300001.0
2007-07-13 17:06:00,101.62,101.64,101.62,101.64,990300001.0
2007-07-13 17:07:00,101.65,101.66,101.62,101.63,990300001.0
2007-07-13 17:08:00,101.62,101.63,101.59,101.615,1992200017.0
2007-07-13 17:09:00,101.61,101.63,101.58,101.59,1188700006.0
2007-07-13 17:10:00,101.59,101.62,101.59,101.61,1188700006.0
2007-07-13 17:11:00,101.61,101.63,101.61,101.62,1682000019.0
2007-07-13 17:12:00,101.62,101.62,101.6,101.61,986299998.0
2007-07-13 17:13:00,101.61,101.615,101.59,101.6,2098399988.0
2007-07-13 17:14:00,101.59,101.61,101.58,101.59,845000006.0
2007-07-13 17:15:00,101.595,101.62,101.59,101.62,845000006.0
2007-07-13 17:16:00,101.62,101.64,101.62,101.62,875999993.0
2007-07-13 17:17:00,101.62,101.63,101.61,101.61,975199996.0
2007-07-13 17:18:00,101.61,101.62,101.59,101.59,661299999.0
2007-07-13 17:19:00,101.6,101.6,101.575,101.58,365599997.0
2007-07-13 17:20:00,101.58,101.6,101.58,101.595,937100003.0
2007-07-13 17:21:00,101.6,101.61,101.59,101.61,956699998.0
2007-07-13 17:22:00,101.61,101.62,101.6,101.62,814300007.0
2007-07-13 17:23:00,101.62,101.63,101.6,101.62,1358500003.0
2007-07-13 17:24:00,101.62,101.64,101.62,101.635,868000003.0
2007-07-13 17:25:00,101.63,101.64,101.625,101.635,980200004.0
2007-07-13 17:26:00,101.63,101.63,101.6,101.61,1134000003.0
2007-07-13 17:27:00,101.61,101.64,101.61,101.63,845400016.0
2007-07-13 17:28:00,101.62,101.63,101.61,101.62,1129300018.0
2007-07-13 17:29:00,101.62,101.66,101.62,101.64,1888299986.0
2007-07-13 17:30:00,101.64,101.64,101.62,101.64,804799999.0
2007-07-13 17:31:00,101.64,101.64,101.61,101.615,402400000.0
2007-07-13 17:32:00,101.615,101.615,101.59,101.59,551200000.0
2007-07-13 17:33:00,101.59,101.6,101.57,101.585,1503800005.0
2007-07-13 17:34:00,101.58,101.61,101.57,101.61,796500003.0
2007-07-13 17:35:00,101.61,101.615,101.595,101.61,1263400002.0
2007-07-13 17:36:00,101.61,101.62,101.61,101.615,904400001.0
2007-07-13 17:37:00,101.615,101.62,101.59,101.595,919000002.0
2007-07-13 17:38:00,101.6,101.6,101.57,101.57,781299991.0
2007-07-13 17:39:00,101.56,101.57,101.52,101.55,897799993.0
2007-07-13 17:40:00,101.56,101.57,101.53,101.55,897799993.0
2007-07-13 17:41:00,101.55,101.56,101.55,101.55,450799996.0
2007-07-13 17:42:00,101.55,101.57,101.55,101.57,695900000.0
2007-07-13 17:43:00,101.57,101.57,101.54,101.555,418900002.0
2007-07-13 17:44:00,101.56,101.57,101.55,101.57,664999997.0
2007-07-13 17:45:00,101.57,101.59,101.56,101.585,627300000.0
2007-07-13 17:46:00,101.585,101.59,101.565,101.59,1691800010.0
2007-07-13 17:47:00,101.59,101.615,101.58,101.61,1396199998.0
2007-07-13 17:48:00,101.61,101.61,101.58,101.59,788599998.0
2007-07-13 17:49:00,101.59,101.6,101.56,101.6,494700002.0
2007-07-13 17:50:00,101.6,101.6,101.57,101.575,748999994.0
2007-07-13 17:51:00,101.58,101.59,101.57,101.57,558000000.0
2007-07-13 17:52:00,101.57,101.59,101.57,101.575,806200003.0
2007-07-13 17:53:00,101.575,101.58,101.565,101.57,189100000.0
2007-07-13 17:54:00,101.57,101.57,101.55,101.565,744199996.0
2007-07-13 17:55:00,101.565,101.57,101.52,101.535,1098899998.0
2007-07-13 17:56:00,101.53,101.55,101.53,101.53,537599999.0
2007-07-13 17:57:00,101.53,101.54,101.52,101.52,685599999.0
2007-07-13 17:58:00,101.52,101.53,101.46,101.47,1038399995.0
2007-07-13 17:59:00,101.47,101.495,101.45,101.48,1247800000.0
2007-07-13 18:00:00,101.48,101.48,101.45,101.46,1014300002.0
2007-07-13 18:01:00,101.46,101.46,101.43,101.43,1466399988.0
2007-07-13 18:02:00,101.44,101.48,101.43,101.47,1418999989.0
2007-07-13 18:03:00,101.48,101.495,101.46,101.485,1275700001.0
2007-07-13 18:04:00,101.48,101.52,101.48,101.52,998699993.0
2007-07-13 18:05:00,101.52,101.52,101.495,101.5,982699996.0
2007-07-13 18:06:00,101.5,101.5,101.47,101.48,598699995.0
2007-07-13 18:07:00,101.485,101.495,101.48,101.49,563800003.0
2007-07-13 18:08:00,101.49,101.51,101.47,101.5,804600000.0
2007-07-13 18:09:00,101.495,101.495,101.48,101.49,397600000.0
2007-07-13 18:10:00,101.49,101.5,101.49,101.49,403800000.0
2007-07-13 18:11:00,101.49,101.5,101.48,101.485,228800001.0
2007-07-13 18:12:00,101.49,101.5,101.49,101.49,104000000.0
2007-07-13 18:13:00,101.49,101.5,101.47,101.47,400800000.0
2007-07-13 18:14:00,101.47,101.475,101.46,101.47,598399996.0
2007-07-13 18:15:00,101.47,101.48,101.47,101.475,139800004.0
2007-07-13 18:16:00,101.48,101.49,101.47,101.49,128799999.0
2007-07-13 18:17:00,101.49,101.5,101.48,101.5,447200002.0
2007-07-13 18:18:00,101.505,101.52,101.5,101.5,223999997.0
2007-07-13 18:19:00,101.5,101.5,101.48,101.49,342400000.0
2007-07-13 18:20:00,101.49,101.5,101.48,101.5,345400000.0
2007-07-13 18:21:00,101.495,101.525,101.495,101.52,1675700005.0
2007-07-13 18:22:00,101.52,101.525,101.51,101.52,527699996.0
2007-07-13 18:23:00,101.525,101.53,101.52,101.53,47000000.0
2007-07-13 18:24:00,101.52,101.53,101.52,101.53,160799999.0
2007-07-13 18:25:00,101.53,101.54,101.53,101.53,171200000.0
2007-07-13 18:26:00,101.525,101.53,101.51,101.53,463599992.0
2007-07-13 18:27:00,101.53,101.53,101.49,101.5,189700000.0
2007-07-13 18:28:00,101.5,101.5,101.49,101.49,357500000.0
2007-07-13 18:29:00,101.49,101.49,101.48,101.48,186299999.0
2007-07-13 18:30:00,101.47,101.49,101.47,101.49,253900000.0
2007-07-13 18:31:00,101.49,101.49,101.46,101.46,326299998.0
2007-07-13 18:32:00,101.48,101.49,101.47,101.49,401700002.0
2007-07-13 18:33:00,101.48,101.5,101.47,101.5,272100000.0
2007-07-13 18:34:00,101.5,101.5,101.475,101.5,726000000.0
2007-07-13 18:35:00,101.5,101.51,101.49,101.505,1145700016.0
2007-07-13 18:36:00,101.505,101.51,101.49,101.49,872199991.0
2007-07-13 18:37:00,101.49,101.51,101.49,101.5,315500001.0
2007-07-13 18:38:00,101.5,101.5,101.5,101.5,22400000.0
2007-07-13 18:39:00,101.495,101.5,101.49,101.49,328000000.0
2007-07-13 18:40:00,101.49,101.49,101.47,101.49,264599999.0
2007-07-13 18:41:00,101.49,101.5,101.48,101.49,265400001.0
2007-07-13 18:42:00,101.49,101.5,101.49,101.5,126300000.0
2007-07-13 18:43:00,101.5,101.52,101.5,101.52,201600000.0
2007-07-13 18:44:00,101.52,101.54,101.52,101.54,248000000.0
2007-07-13 18:45:00,101.53,101.53,101.52,101.52,243199999.0
2007-07-13 18:46:00,101.52,101.52,101.51,101.51,559999997.0
2007-07-13 18:47:00,101.51,101.515,101.51,101.51,252800000.0
2007-07-13 18:48:00,101.51,101.52,101.49,101.505,323199999.0
2007-07-13 18:49:00,101.5,101.5,101.49,101.49,163899999.0
2007-07-13 18:50:00,101.5,101.51,101.49,101.51,433800002.0
2007-07-13 18:51:00,101.5,101.515,101.49,101.515,476899998.0
2007-07-13 18:52:00,101.51,101.53,101.51,101.52,203199998.0
2007-07-13 18:53:00,101.52,101.53,101.52,101.52,359100000.0
2007-07-13 18:54:00,101.52,101.54,101.52,101.525,535800002.0
2007-07-13 18:55:00,101.525,101.54,101.52,101.53,412899997.0
2007-07-13 18:56:00,101.53,101.54,101.52,101.54,84000000.0
2007-07-13 18:57:00,101.53,101.54,101.51,101.52,420099998.0
2007-07-13 18:58:00,101.52,101.52,101.51,101.52,138399997.0
2007-07-13 18:59:00,101.515,101.52,101.5,101.5,266899998.0
2007-07-13 19:00:00,101.5,101.505,101.5,101.5,606399997.0
2007-07-13 19:01:00,101.5,101.51,101.49,101.505,443400001.0
2007-07-13 19:02:00,101.5,101.51,101.49,101.51,303599998.0
2007-07-13 19:03:00,101.5,101.51,101.48,101.5,325800000.0
2007-07-13 19:04:00,101.5,101.51,101.49,101.49,546100000.0
2007-07-13 19:05:00,101.5,101.51,101.49,101.5,426699998.0
2007-07-13 19:06:00,101.5,101.5,101.49,101.49,81500000.0
2007-07-13 19:07:00,101.49,101.49,101.48,101.48,299800000.0
2007-07-13 19:08:00,101.47,101.49,101.47,101.48,283300001.0
2007-07-13 19:09:00,101.48,101.5,101.48,101.49,446100000.0
2007-07-13 19:10:00,101.49,101.5,101.48,101.48,762799998.0
2007-07-13 19:11:00,101.49,101.49,101.485,101.49,128000000.0
2007-07-13 19:12:00,101.49,101.5,101.48,101.5,505399999.0
2007-07-13 19:13:00,101.49,101.495,101.47,101.48,589699999.0
2007-07-13 19:14:00,101.48,101.48,101.47,101.47,81500000.0
2007-07-13 19:15:00,101.48,101.48,101.46,101.47,115299999.0
2007-07-13 19:16:00,101.47,101.47,101.46,101.46,181900000.0
2007-07-13 19:17:00,101.46,101.46,101.44,101.45,490200003.0
2007-07-13 19:18:00,101.45,101.45,101.43,101.43,955400002.0
2007-07-13 19:19:00,101.44,101.45,101.43,101.45,553900001.0
2007-07-13 19:20:00,101.455,101.47,101.455,101.47,407999997.0
2007-07-13 19:21:00,101.47,101.47,101.44,101.44,649600006.0
2007-07-13 19:22:00,101.45,101.45,101.45,101.45,24000000.0
2007-07-13 19:23:00,101.455,101.46,101.44,101.45,816299994.0
2007-07-13 19:24:00,101.45,101.47,101.45,101.46,739999994.0
2007-07-13 19:25:00,101.46,101.49,101.45,101.47,1403999993.0
2007-07-13 19:26:00,101.47,101.5,101.47,101.49,1383600006.0
2007-07-13 19:27:00,101.49,101.495,101.475,101.475,555000002.0
2007-07-13 19:28:00,101.48,101.48,101.46,101.46,591300004.0
2007-07-13 19:29:00,101.46,101.49,101.45,101.47,1276899998.0
2007-07-13 19:30:00,101.475,101.48,101.47,101.475,282099998.0
2007-07-13 19:31:00,101.48,101.48,101.47,101.47,96200000.0
2007-07-13 19:32:00,101.47,101.47,101.47,101.47,150400000.0
2007-07-13 19:33:00,101.47,101.47,101.44,101.45,927599998.0
2007-07-13 19:34:00,101.46,101.46,101.44,101.45,1304899990.0
2007-07-13 19:35:00,101.46,101.465,101.44,101.46,776800000.0
2007-07-13 19:36:00,101.455,101.47,101.45,101.46,289599999.0
2007-07-13 19:37:00,101.47,101.47,101.45,101.45,387800000.0
2007-07-13 19:38:00,101.47,101.47,101.46,101.46,288800000.0
2007-07-13 19:39:00,101.47,101.48,101.46,101.47,315700000.0
2007-07-13 19:40:00,101.47,101.49,101.46,101.48,526000001.0
2007-07-13 19:41:00,101.48,101.49,101.47,101.48,307799999.0
2007-07-13 19:42:00,101.48,101.48,101.46,101.46,234200001.0
2007-07-13 19:43:00,101.46,101.48,101.45,101.48,516600001.0
2007-07-13 19:44:00,101.48,101.48,101.46,101.48,392699994.0
2007-07-13 19:45:00,101.48,101.48,101.47,101.48,631999997.0
2007-07-13 19:46:00,101.48,101.48,101.46,101.48,235600000.0
2007-07-13 19:47:00,101.475,101.49,101.47,101.49,553299999.0
2007-07-13 19:48:00,101.485,101.49,101.47,101.48,394099999.0
2007-07-13 19:49:00,101.49,101.49,101.47,101.48,235800000.0
2007-07-13 19:50:00,101.45,101.458,101.436,101.455,696099997.0
2007-07-13 19:51:00,101.48,101.49,101.47,101.48,331800002.0
2007-07-13 19:52:00,101.48,101.49,101.47,101.48,582300001.0
2007-07-13 19:53:00,101.48,101.48,101.48,101.48,52000000.0
2007-07-13 19:54:00,101.48,101.49,101.47,101.485,218699997.0
2007-07-13 19:55:00,101.485,101.51,101.48,101.51,760099988.0
2007-07-13 19:56:00,101.505,101.51,101.49,101.5,129799998.0
2007-07-13 19:57:00,101.5,101.51,101.48,101.5,643100003.0
2007-07-13 19:58:00,101.505,101.535,101.505,101.53,389600000.0
2007-07-13 19:59:00,101.525,101.54,101.52,101.53,329600000.0
2007-07-13 20:00:00,101.53,101.54,101.52,101.54,192500000.0
2007-07-13 20:01:00,101.54,101.54,101.53,101.53,103200000.0
2007-07-13 20:02:00,101.53,101.53,101.52,101.53,159599999.0
2007-07-13 20:03:00,101.53,101.53,101.51,101.52,414200001.0
2007-07-13 20:04:00,101.52,101.525,101.505,101.51,537599997.0
2007-07-13 20:05:00,101.51,101.515,101.5,101.51,521499996.0
2007-07-13 20:06:00,101.51,101.515,101.49,101.505,417800000.0
2007-07-13 20:07:00,101.505,101.52,101.5,101.5,331100001.0
2007-07-13 20:08:00,101.51,101.51,101.51,101.51,123200000.0
2007-07-13 20:09:00,101.51,101.53,101.51,101.52,183999999.0
2007-07-13 20:10:00,101.52,101.52,101.52,101.52,12800000.0
2007-07-13 20:11:00,101.52,101.54,101.51,101.525,322099998.0
2007-07-13 20:12:00,101.53,101.54,101.51,101.515,582200005.0
2007-07-13 20:13:00,101.51,101.52,101.51,101.52,260800008.0
2007-07-13 20:14:00,101.52,101.53,101.52,101.53,231200000.0
2007-07-13 20:15:00,101.53,101.53,101.53,101.53,245300000.0
2007-07-13 20:16:00,101.53,101.56,101.52,101.52,1201699998.0
2007-07-13 20:17:00,101.52,101.55,101.52,101.55,318299999.0
2007-07-13 20:18:00,101.55,101.57,101.55,101.56,485600000.0
2007-07-13 20:19:00,101.565,101.565,101.56,101.56,735200000.0
2007-07-13 20:20:00,101.56,101.56,101.54,101.55,397700003.0
2007-07-13 20:21:00,101.55,101.55,101.545,101.545,84400000.0
2007-07-13 20:22:00,101.55,101.55,101.51,101.51,606200003.0
2007-07-13 20:23:00,101.53,101.53,101.51,101.525,259700003.0
2007-07-13 20:24:00,101.525,101.525,101.52,101.525,184799998.0
2007-07-13 20:25:00,101.53,101.53,101.49,101.51,957399998.0
2007-07-13 20:26:00,101.51,101.52,101.5,101.51,223000001.0
2007-07-13 20:27:00,101.51,101.51,101.51,101.51,31200000.0
2007-07-13 20:28:00,101.51,101.53,101.51,101.53,437600000.0
2007-07-13 20:29:00,101.525,101.535,101.52,101.535,445699998.0
2007-07-13 20:30:00,101.535,101.535,101.5,101.505,930000007.0
2007-07-13 20:31:00,101.51,101.51,101.5,101.51,277000000.0
2007-07-13 20:32:00,101.51,101.51,101.51,101.51,60000000.0
2007-07-13 20:33:00,101.51,101.51,101.51,101.51,120000000.0
2007-07-13 20:34:00,101.51,101.52,101.51,101.52,108600000.0
2007-07-13 20:35:00,101.515,101.53,101.51,101.52,347499999.0
2007-07-13 20:36:00,101.51,101.53,101.51,101.51,214900001.0
2007-07-13 20:37:00,101.51,101.525,101.51,101.525,107200000.0
2007-07-13 20:38:00,101.525,101.525,101.525,101.525,50400000.0
2007-07-13 20:39:00,101.53,101.54,101.53,101.54,212600000.0
2007-07-13 20:40:00,101.54,101.54,101.53,101.54,130000000.0
2007-07-13 20:41:00,101.54,101.54,101.52,101.54,497999995.0
2007-07-13 20:42:00,101.53,101.535,101.5,101.53,1314999988.0
2007-07-13 20:43:00,101.53,101.545,101.52,101.54,236700000.0
2007-07-13 20:44:00,101.54,101.545,101.535,101.535,117600000.0
2007-07-13 20:45:00,101.535,101.535,101.53,101.53,54300000.0
2007-07-13 20:46:00,101.53,101.535,101.53,101.535,64699999.0
2007-07-13 20:47:00,101.535,101.54,101.53,101.54,53499999.0
2007-07-13 20:48:00,101.54,101.54,101.54,101.54,56800000.0
2007-07-13 20:49:00,101.54,101.55,101.535,101.54,200599998.0
2007-07-13 20:50:00,101.54,101.54,101.51,101.525,369600000.0
2007-07-13 20:51:00,101.53,101.53,101.53,101.53,77600000.0
2007-07-13 20:52:00,101.53,101.53,101.5,101.52,457399992.0
2007-07-13 20:53:00,101.52,101.52,101.515,101.52,122400000.0
2007-07-13 20:54:00,101.52,101.52,101.495,101.495,261800000.0
2007-07-13 20:55:00,101.495,101.505,101.49,101.495,247200000.0
2007-07-13 20:56:00,101.49,101.505,101.47,101.47,443499998.0
2007-07-13 20:57:00,101.475,101.48,101.47,101.475,89600000.0
2007-07-13 20:58:00,101.47,101.475,101.47,101.475,92600000.0
2007-07-13 20:59:00,101.475,101.475,101.47,101.475,177300000.0
2007-07-13 21:00:00,101.475,101.49,101.47,101.48,562299999.0
2007-07-13 21:01:00,101.48,101.49,101.47,101.49,392499998.0
2007-07-13 21:02:00,101.485,101.485,101.45,101.45,414799998.0
2007-07-13 21:03:00,101.445,101.45,101.44,101.45,651799990.0
2007-07-13 21:04:00,101.45,101.45,101.43,101.445,958599997.0
2007-07-13 21:05:00,101.45,101.455,101.43,101.455,405800001.0
2007-07-13 21:06:00,101.455,101.455,101.45,101.45,106400000.0
2007-07-13 21:07:00,101.45,101.46,101.45,101.455,129400000.0
2007-07-13 21:08:00,101.455,101.47,101.445,101.45,655599999.0
2007-07-13 21:09:00,101.45,101.45,101.43,101.44,377500000.0
2007-07-13 21:10:00,101.44,101.45,101.43,101.44,519300001.0
2007-07-13 21:11:00,101.43,101.44,101.43,101.43,212300005.0
2007-07-13 21:12:00,101.44,101.45,101.44,101.45,72200000.0
2007-07-13 21:13:00,101.46,101.46,101.455,101.455,12800000.0
2007-07-13 21:14:00,101.46,101.465,101.45,101.45,123199998.0
2007-07-13 21:15:00,101.45,101.46,101.45,101.46,288700000.0
2007-07-13 21:16:00,101.46,101.46,101.45,101.45,180000000.0
2007-07-13 21:17:00,101.45,101.455,101.445,101.455,254200001.0
2007-07-13 21:18:00,101.45,101.45,101.43,101.44,483899998.0
2007-07-13 21:19:00,101.43,101.45,101.43,101.45,240600002.0
2007-07-13 21:20:00,101.45,101.46,101.45,101.455,187800002.0
2007-07-13 21:21:00,101.46,101.46,101.45,101.45,166700000.0
2007-07-13 21:22:00,101.46,101.465,101.45,101.46,125799998.0
2007-07-13 21:23:00,101.465,101.465,101.45,101.455,144000002.0
2007-07-13 21:24:00,101.455,101.455,101.44,101.455,352000004.0
2007-07-13 21:25:00,101.455,101.46,101.455,101.455,162100000.0
2007-07-13 21:26:00,101.455,101.455,101.44,101.44,375900006.0
2007-07-13 21:27:00,101.44,101.44,101.435,101.44,51200000.0
2007-07-13 21:28:00,101.44,101.44,101.44,101.44,99200000.0
2007-07-13 21:29:00,101.44,101.44,101.435,101.44,126400000.0
2007-07-13 21:30:00,101.435,101.44,101.43,101.435,213700000.0
2007-07-13 21:31:00,101.435,101.44,101.43,101.44,45600000.0
2007-07-13 21:32:00,101.43,101.44,101.42,101.42,661300004.0
2007-07-13 21:33:00,101.43,101.44,101.43,101.44,73600000.0
2007-07-13 21:34:00,101.44,101.44,101.43,101.44,297600004.0
2007-07-13 21:35:00,101.44,101.44,101.43,101.44,102400000.0
2007-07-13 21:36:00,101.44,101.44,101.43,101.435,76800000.0
2007-07-13 21:37:00,101.435,101.44,101.42,101.42,255200000.0
2007-07-13 21:38:00,101.42,101.42,101.41,101.415,260899999.0
2007-07-13 21:39:00,101.415,101.42,101.39,101.42,338899999.0
2007-07-13 21:40:00,101.42,101.43,101.4,101.405,490299999.0
2007-07-13 21:41:00,101.41,101.41,101.39,101.41,206900001.0
2007-07-13 21:42:00,101.41,101.41,101.405,101.405,29600000.0
2007-07-13 21:43:00,101.405,101.41,101.4,101.4,153500000.0
2007-07-13 21:44:00,101.41,101.41,101.41,101.41,136900000.0
2007-07-13 21:45:00,101.41,101.415,101.405,101.41,230400000.0
2007-07-13 21:46:00,101.41,101.41,101.405,101.405,30400000.0
2007-07-13 21:47:00,101.41,101.41,101.41,101.41,1600000.0
2007-07-13 21:48:00,101.41,101.415,101.41,101.41,360800000.0
2007-07-13 21:49:00,101.41,101.415,101.4,101.41,247200004.0
2007-07-13 21:50:00,101.405,101.41,101.405,101.41,107200000.0
2007-07-13 21:51:00,101.41,101.41,101.39,101.4,530800002.0
2007-07-13 21:52:00,101.4,101.41,101.4,101.4,171800000.0
2007-07-13 21:53:00,101.4,101.41,101.4,101.41,115100000.0
2007-07-13 21:54:00,101.405,101.41,101.405,101.41,21600000.0
2007-07-13 21:55:00,101.41,101.41,101.39,101.405,348700004.0
2007-07-13 21:56:00,101.4,101.4,101.39,101.4,370000000.0
2007-07-13 21:57:00,101.395,101.4,101.39,101.39,196199995.0
2007-07-13 21:58:00,101.4,101.41,101.39,101.39,268899998.0
2007-07-13 21:59:00,101.39,101.4,101.39,101.4,48700001.0
2007-07-13 22:00:00,101.4,101.41,101.39,101.4,299300000.0
2007-07-13 22:01:00,101.4,101.41,101.39,101.41,327400000.0
2007-07-13 22:02:00,101.41,101.41,101.41,101.41,12800000.0
2007-07-13 22:03:00,101.41,101.41,101.4,101.4,179200000.0
2007-07-13 22:04:00,101.4,101.4,101.4,101.4,4800000.0
2007-07-13 22:05:00,101.4,101.4,101.38,101.395,201600000.0
2007-07-13 22:06:00,101.4,101.4,101.39,101.39,74700000.0
2007-07-13 22:07:00,101.39,101.4,101.36,101.4,259300002.0
2007-07-13 22:08:00,101.395,101.405,101.395,101.405,44800000.0
2007-07-13 22:09:00,101.363,101.37,101.355,101.362,123799996.0
2007-07-13 22:10:00,101.39,101.4,101.38,101.4,106900000.0
2007-07-13 22:11:00,101.4,101.4,101.39,101.395,75400000.0
2007-07-13 22:12:00,101.39,101.395,101.38,101.39,151500000.0
2007-07-13 22:13:00,101.395,101.395,101.37,101.385,142199998.0
2007-07-13 22:14:00,101.385,101.39,101.385,101.385,110400000.0
2007-07-13 22:15:00,101.385,101.39,101.38,101.385,128100000.0
2007-07-13 22:16:00,101.385,101.395,101.37,101.395,229200000.0
2007-07-13 22:17:00,101.4,101.405,101.38,101.39,168700002.0
2007-07-13 22:18:00,101.4,101.4,101.36,101.38,365099997.0
2007-07-13 22:19:00,101.39,101.39,101.375,101.375,41600000.0
2007-07-13 22:20:00,101.375,101.4,101.36,101.395,176800000.0
2007-07-13 22:21:00,101.39,101.395,101.39,101.39,61600000.0
2007-07-13 22:22:00,101.39,101.4,101.385,101.385,212000000.0
2007-07-13 22:23:00,101.385,101.385,101.37,101.375,150400000.0
2007-07-13 22:24:00,101.38,101.39,101.375,101.385,183200000.0
2007-07-13 22:25:00,101.38,101.405,101.38,101.395,51600000.0
2007-07-13 22:26:00,101.39,101.395,101.375,101.38,203200000.0
2007-07-13 22:27:00,101.38,101.39,101.37,101.39,104400000.0
2007-07-13 22:28:00,101.395,101.395,101.39,101.395,35100000.0
2007-07-13 22:29:00,101.39,101.39,101.385,101.385,47200000.0
2007-07-13 22:30:00,101.39,101.405,101.39,101.39,60000000.0
2007-07-13 22:31:00,101.39,101.39,101.38,101.39,63200000.0
2007-07-13 22:32:00,101.39,101.39,101.39,101.39,19200000.0
2007-07-13 22:33:00,101.39,101.39,101.385,101.385,11200000.0
2007-07-13 22:34:00,101.39,101.39,101.385,101.385,22900000.0
2007-07-13 22:35:00,101.38,101.38,101.36,101.38,129500000.0
2007-07-13 22:36:00,101.385,101.385,101.38,101.385,20800000.0
2007-07-13 22:37:00,101.38,101.38,101.37,101.375,36000000.0
2007-07-13 22:38:00,101.38,101.38,101.36,101.37,91100000.0
2007-07-13 22:39:00,101.37,101.375,101.36,101.37,72900000.0
2007-07-13 22:40:00,101.37,101.38,101.36,101.36,187500000.0
2007-07-13 22:41:00,101.38,101.385,101.35,101.37,397499998.0
2007-07-13 22:42:00,101.37,101.37,101.35,101.36,101500000.0
2007-07-13 22:43:00,101.36,101.365,101.36,101.36,45600000.0
2007-07-13 22:44:00,101.328,101.328,101.325,101.325,21600000.0
2007-07-13 22:45:00,101.36,101.365,101.36,101.365,20800000.0
2007-07-13 22:46:00,101.308,101.335,101.308,101.328,187699994.0
2007-07-13 22:47:00,101.37,101.375,101.365,101.375,95200000.0
2007-07-13 22:48:00,101.38,101.385,101.36,101.385,79699997.0
2007-07-13 22:49:00,101.385,101.39,101.37,101.38,177600000.0
2007-07-13 22:50:00,101.38,101.395,101.36,101.39,226099999.0
2007-07-13 22:51:00,101.395,101.4,101.36,101.36,423099997.0
2007-07-13 22:52:00,101.36,101.38,101.36,101.37,66400000.0
2007-07-13 22:53:00,101.37,101.39,101.36,101.385,249300001.0
2007-07-13 22:54:00,101.39,101.39,101.38,101.39,104000000.0
2007-07-13 22:55:00,101.395,101.395,101.37,101.38,77000000.0
2007-07-13 22:56:00,101.38,101.38,101.365,101.37,293600000.0
2007-07-13 22:57:00,101.375,101.39,101.37,101.39,167200000.0
2007-07-13 22:58:00,101.39,101.39,101.36,101.38,95200001.0
2007-07-13 22:59:00,101.36,101.38,101.34,101.35,138100002.0
2007-07-15 23:00:00,101.368,101.399,101.363,101.399,27800000.0
2007-07-15 23:01:00,101.381,101.39,101.374,101.381,77399999.0
2007-07-15 23:02:00,101.385,101.396,101.38,101.38,34400000.0
2007-07-15 23:03:00,101.4,101.4,101.39,101.39,8000000.0
2007-07-15 23:04:00,101.39,101.39,101.39,101.39,1700000.0
2007-07-15 23:05:00,101.4,101.41,101.39,101.39,20000000.0
2007-07-15 23:06:00,101.38,101.39,101.38,101.39,8000000.0
2007-07-15 23:07:00,101.4,101.4,101.39,101.39,16000000.0
2007-07-15 23:08:00,101.38,101.39,101.36,101.36,20000000.0
2007-07-15 23:09:00,101.376,101.376,101.335,101.335,71200000.0
2007-07-15 23:10:00,101.37,101.37,101.37,101.37,3200000.0
2007-07-15 23:11:00,101.37,101.37,101.33,101.36,11000000.0
2007-07-15 23:12:00,101.36,101.36,101.27,101.27,4000000.0
2007-07-15 23:13:00,101.32,101.36,101.295,101.33,12200000.0
2007-07-15 23:14:00,101.33,101.33,101.33,101.33,800000.0
2007-07-15 23:15:00,101.312,101.374,101.312,101.374,99099999.0
2007-07-15 23:16:00,101.33,101.347,101.326,101.347,12000000.0
2007-07-15 23:17:00,101.345,101.345,101.327,101.327,75900000.0
2007-07-15 23:18:00,101.355,101.355,101.349,101.35,16800000.0
2007-07-15 23:19:00,101.33,101.33,101.305,101.32,5000000.0
2007-07-15 23:20:00,101.316,101.353,101.316,101.353,582999997.0
2007-07-15 23:21:00,101.347,101.348,101.333,101.336,183600003.0
2007-07-15 23:22:00,101.32,101.357,101.32,101.353,159000001.0
2007-07-15 23:23:00,101.365,101.367,101.357,101.357,707600009.0
2007-07-15 23:24:00,101.34,101.34,101.34,101.34,800000.0
2007-07-15 23:25:00,101.347,101.35,101.338,101.343,635400008.0
2007-07-15 23:26:00,101.34,101.34,101.34,101.34,1600000.0
2007-07-15 23:27:00,101.349,101.349,101.31,101.31,428699997.0
2007-07-15 23:28:00,101.328,101.354,101.314,101.338,253099997.0
2007-07-15 23:29:00,101.35,101.35,101.34,101.345,200500003.0
2007-07-15 23:30:00,101.37,101.37,101.34,101.34,8800000.0
2007-07-15 23:31:00,101.35,101.35,101.35,101.35,1600000.0
2007-07-15 23:32:00,101.33,101.35,101.33,101.35,4800000.0
2007-07-15 23:33:00,101.33,101.34,101.33,101.34,3200000.0
2007-07-15 23:34:00,101.34,101.34,101.34,101.34,2400000.0
2007-07-15 23:35:00,101.34,101.34,101.34,101.34,1600000.0
2007-07-15 23:36:00,101.389,101.389,101.346,101.346,90400000.0
2007-07-15 23:37:00,101.387,101.387,101.345,101.345,129600000.0
2007-07-15 23:38:00,101.33,101.34,101.33,101.33,7200000.0
2007-07-15 23:39:00,101.33,101.34,101.33,101.33,11200000.0
2007-07-15 23:40:00,101.32,101.33,101.32,101.32,8000000.0
2007-07-15 23:41:00,101.305,101.33,101.305,101.33,8800000.0
2007-07-15 23:42:00,101.34,101.34,101.34,101.34,800000.0
2007-07-15 23:43:00,101.34,101.34,101.32,101.34,4000000.0
2007-07-15 23:44:00,101.32,101.35,101.32,101.34,6400000.0
2007-07-15 23:45:00,101.34,101.34,101.34,101.34,1600000.0
2007-07-15 23:46:00,101.31,101.32,101.31,101.32,1600000.0
2007-07-15 23:47:00,101.3,101.31,101.3,101.31,1600000.0
2007-07-15 23:48:00,101.32,101.32,101.3,101.3,8800000.0
2007-07-15 23:49:00,101.31,101.31,101.3,101.3,2400000.0
2007-07-15 23:50:00,101.305,101.322,101.291,101.314,367699993.0
2007-07-15 23:51:00,101.318,101.318,101.287,101.29,500899992.0
2007-07-15 23:52:00,101.329,101.337,101.315,101.315,317999992.0
2007-07-15 23:53:00,101.308,101.322,101.301,101.308,280199996.0
2007-07-15 23:54:00,101.32,101.33,101.32,101.33,2400000.0
2007-07-15 23:55:00,101.28,101.28,101.28,101.28,34299999.0
2007-07-15 23:56:00,101.316,101.323,101.313,101.313,245899996.0
2007-07-15 23:57:00,101.3,101.31,101.285,101.285,4200000.0
2007-07-15 23:58:00,101.285,101.3,101.285,101.3,6200000.0
2007-07-15 23:59:00,101.3,101.3,101.3,101.3,800000.0
2007-07-16 00:00:00,101.3,101.3,101.3,101.3,16800000.0
2007-07-16 00:01:00,101.31,101.31,101.3,101.3,15200000.0
2007-07-16 00:02:00,101.3,101.3,101.3,101.3,39200000.0
2007-07-16 00:03:00,101.28,101.31,101.28,101.31,97500000.0
2007-07-16 00:04:00,101.3,101.31,101.265,101.3,67900000.0
2007-07-16 00:05:00,101.3,101.34,101.28,101.31,47200000.0
2007-07-16 00:06:00,101.33,101.33,101.32,101.32,22900000.0
2007-07-16 00:07:00,101.31,101.32,101.3,101.3,44800000.0
2007-07-16 00:08:00,101.3,101.31,101.3,101.31,24800000.0
2007-07-16 00:09:00,101.302,101.309,101.293,101.304,231499998.0
2007-07-16 00:10:00,101.307,101.307,101.281,101.289,281399996.0
2007-07-16 00:11:00,101.31,101.31,101.28,101.29,60000000.0
2007-07-16 00:12:00,101.3,101.3,101.28,101.28,22400000.0
2007-07-16 00:13:00,101.28,101.28,101.265,101.265,21800000.0
2007-07-16 00:14:00,101.28,101.28,101.265,101.28,6600000.0
2007-07-16 00:15:00,101.265,101.265,101.265,101.265,4000000.0
2007-07-16 00:16:00,101.28,101.28,101.27,101.28,18400000.0
2007-07-16 00:17:00,101.27,101.27,101.27,101.27,1600000.0
2007-07-16 00:18:00,101.27,101.28,101.26,101.28,15200000.0
2007-07-16 00:19:00,101.28,101.28,101.28,101.28,1600000.0
2007-07-16 00:20:00,101.27,101.27,101.25,101.27,20800000.0
2007-07-16 00:21:00,101.27,101.27,101.26,101.26,25700000.0
2007-07-16 00:22:00,101.213,101.258,101.213,101.244,395199994.0
2007-07-16 00:23:00,101.25,101.27,101.25,101.27,67300000.0
2007-07-16 00:24:00,101.26,101.27,101.26,101.26,24000000.0
2007-07-16 00:25:00,101.26,101.26,101.24,101.25,14400000.0
2007-07-16 00:26:00,101.25,101.25,101.24,101.24,10400000.0
2007-07-16 00:27:00,101.24,101.25,101.24,101.25,10300000.0
2007-07-16 00:28:00,101.25,101.25,101.24,101.24,12800000.0
2007-07-16 00:29:00,101.25,101.25,101.24,101.24,30300000.0
2007-07-16 00:30:00,101.24,101.24,101.24,101.24,10600000.0
2007-07-16 00:31:00,101.21,101.22,101.21,101.22,17600000.0
2007-07-16 00:32:00,101.23,101.23,101.21,101.22,12800000.0
2007-07-16 00:33:00,101.23,101.26,101.22,101.22,12800000.0
2007-07-16 00:34:00,101.23,101.24,101.23,101.24,16800000.0
2007-07-16 00:35:00,101.24,101.25,101.24,101.24,24800000.0
2007-07-16 00:36:00,101.24,101.24,101.24,101.24,36800000.0
2007-07-16 00:37:00,101.221,101.239,101.221,101.233,634400004.0
2007-07-16 00:38:00,101.219,101.226,101.204,101.22,176800000.0
2007-07-16 00:39:00,101.24,101.25,101.23,101.23,8800000.0
2007-07-16 00:40:00,101.26,101.26,101.26,101.26,8800000.0
2007-07-16 00:41:00,101.215,101.234,101.21,101.228,221600000.0
2007-07-16 00:42:00,101.26,101.27,101.23,101.27,40000000.0
2007-07-16 00:43:00,101.29,101.3,101.27,101.3,36800000.0
2007-07-16 00:44:00,101.3,101.31,101.23,101.23,20800000.0
2007-07-16 00:45:00,101.23,101.32,101.23,101.3,87200000.0
2007-07-16 00:46:00,101.3,101.32,101.23,101.29,87200000.0
2007-07-16 00:47:00,101.23,101.3,101.215,101.29,72500000.0
2007-07-16 00:48:00,101.3,101.32,101.23,101.32,84800000.0
2007-07-16 00:49:00,101.32,101.36,101.29,101.36,63200000.0
2007-07-16 00:50:00,101.34,101.36,101.34,101.36,19200000.0
2007-07-16 00:51:00,101.36,101.37,101.36,101.37,5600000.0
2007-07-16 00:52:00,101.37,101.37,101.37,101.37,34400000.0
2007-07-16 00:53:00,101.37,101.39,101.37,101.39,13600000.0
2007-07-16 00:54:00,101.39,101.39,101.36,101.36,51800000.0
2007-07-16 00:55:00,101.4,101.4,101.36,101.38,118700000.0
2007-07-16 00:56:00,101.38,101.42,101.35,101.35,100800000.0
2007-07-16 00:57:00,101.35,101.43,101.35,101.35,73600000.0
2007-07-16 00:58:00,101.35,101.46,101.35,101.45,121600000.0
2007-07-16 00:59:00,101.47,101.48,101.46,101.47,45600000.0
2007-07-16 01:00:00,101.48,101.48,101.47,101.48,22400000.0
2007-07-16 01:01:00,101.47,101.48,101.47,101.48,18400000.0
2007-07-16 01:02:00,101.48,101.48,101.35,101.47,36800000.0
2007-07-16 01:03:00,101.47,101.47,101.47,101.47,5600000.0
2007-07-16 01:04:00,101.47,101.47,101.45,101.46,62500000.0
2007-07-16 01:05:00,101.46,101.47,101.45,101.47,98400000.0
2007-07-16 01:06:00,101.46,101.47,101.415,101.415,70300000.0
2007-07-16 01:07:00,101.43,101.45,101.42,101.44,71100000.0
2007-07-16 01:08:00,101.44,101.46,101.41,101.45,128600000.0
2007-07-16 01:09:00,101.45,101.46,101.43,101.43,75200000.0
2007-07-16 01:10:00,101.43,101.44,101.43,101.44,20800000.0
2007-07-16 01:11:00,101.44,101.44,101.42,101.42,32800000.0
2007-07-16 01:12:00,101.43,101.44,101.42,101.44,41600000.0
2007-07-16 01:13:00,101.435,101.435,101.43,101.43,22400000.0
2007-07-16 01:14:00,101.44,101.44,101.405,101.425,149400000.0
2007-07-16 01:15:00,101.42,101.42,101.42,101.42,39199999.0
2007-07-16 01:16:00,101.425,101.43,101.42,101.43,37900000.0
2007-07-16 01:17:00,101.42,101.435,101.42,101.43,79200000.0
2007-07-16 01:18:00,101.42,101.44,101.42,101.44,44800000.0
2007-07-16 01:19:00,101.44,101.45,101.43,101.43,39200000.0
2007-07-16 01:20:00,101.445,101.47,101.43,101.47,68800000.0
2007-07-16 01:21:00,101.47,101.47,101.44,101.44,97400000.0
2007-07-16 01:22:00,101.44,101.485,101.435,101.485,220200000.0
2007-07-16 01:23:00,101.49,101.49,101.485,101.485,22400000.0
2007-07-16 01:24:00,101.49,101.495,101.47,101.47,48000000.0
2007-07-16 01:25:00,101.49,101.49,101.485,101.485,39200000.0
2007-07-16 01:26:00,101.48,101.485,101.47,101.475,154400000.0
2007-07-16 01:27:00,101.47,101.47,101.47,101.47,13600000.0
2007-07-16 01:28:00,101.47,101.48,101.47,101.475,129600000.0
2007-07-16 01:29:00,101.47,101.47,101.43,101.43,326600002.0
2007-07-16 01:30:00,101.43,101.44,101.43,101.43,214800000.0
2007-07-16 01:31:00,101.43,101.43,101.415,101.425,234500000.0
2007-07-16 01:32:00,101.425,101.425,101.415,101.42,53600000.0
2007-07-16 01:33:00,101.42,101.425,101.42,101.42,75200000.0
2007-07-16 01:34:00,101.4,101.425,101.4,101.42,113400000.0
2007-07-16 01:35:00,101.42,101.42,101.4,101.42,128500000.0
2007-07-16 01:36:00,101.42,101.42,101.41,101.415,47300000.0
2007-07-16 01:37:00,101.42,101.43,101.42,101.425,65600000.0
2007-07-16 01:38:00,101.403,101.408,101.382,101.39,702299997.0
2007-07-16 01:39:00,101.42,101.42,101.42,101.42,17600000.0
2007-07-16 01:40:00,101.425,101.425,101.425,101.425,5600000.0
2007-07-16 01:41:00,101.399,101.406,101.39,101.403,304500002.0
2007-07-16 01:42:00,101.4,101.412,101.397,101.412,245999996.0
2007-07-16 01:43:00,101.42,101.42,101.41,101.42,200800000.0
2007-07-16 01:44:00,101.42,101.42,101.41,101.42,64000000.0
2007-07-16 01:45:00,101.42,101.435,101.39,101.39,230099999.0
2007-07-16 01:46:00,101.42,101.44,101.39,101.44,306300001.0
2007-07-16 01:47:00,101.44,101.44,101.43,101.43,100800000.0
2007-07-16 01:48:00,101.44,101.45,101.43,101.44,271800002.0
2007-07-16 01:49:00,101.44,101.445,101.39,101.43,680300003.0
2007-07-16 01:50:00,101.43,101.43,101.39,101.41,274900001.0
2007-07-16 01:51:00,101.42,101.42,101.405,101.41,46000000.0
2007-07-16 01:52:00,101.405,101.41,101.4,101.41,131900000.0
2007-07-16 01:53:00,101.41,101.41,101.41,101.41,74500000.0
2007-07-16 01:54:00,101.41,101.425,101.4,101.42,95100001.0
2007-07-16 01:55:00,101.41,101.435,101.4,101.43,353099998.0
2007-07-16 01:56:00,101.43,101.43,101.43,101.43,59200000.0
2007-07-16 01:57:00,101.43,101.435,101.425,101.43,225400000.0
2007-07-16 01:58:00,101.43,101.43,101.43,101.43,72300000.0
2007-07-16 01:59:00,101.43,101.43,101.43,101.43,14400000.0
2007-07-16 02:00:00,101.43,101.43,101.42,101.42,246000000.0
2007-07-16 02:01:00,101.42,101.42,101.41,101.41,296200000.0
2007-07-16 02:02:00,101.405,101.415,101.39,101.4,207700001.0
2007-07-16 02:03:00,101.405,101.42,101.39,101.41,447699995.0
2007-07-16 02:04:00,101.41,101.42,101.405,101.42,375200002.0
2007-07-16 02:05:00,101.42,101.43,101.41,101.42,196800000.0
2007-07-16 02:06:00,101.42,101.425,101.42,101.425,60800000.0
2007-07-16 02:07:00,101.42,101.43,101.41,101.43,107500000.0
2007-07-16 02:08:00,101.43,101.43,101.41,101.425,76700000.0
2007-07-16 02:09:00,101.43,101.43,101.41,101.425,172600000.0
2007-07-16 02:10:00,101.42,101.44,101.42,101.44,175200000.0
2007-07-16 02:11:00,101.44,101.45,101.43,101.45,140000000.0
2007-07-16 02:12:00,101.45,101.45,101.44,101.45,273400003.0
2007-07-16 02:13:00,101.45,101.45,101.43,101.44,109600000.0
2007-07-16 02:14:00,101.43,101.44,101.43,101.44,49600000.0
2007-07-16 02:15:00,101.43,101.43,101.42,101.43,228800000.0
2007-07-16 02:16:00,101.43,101.43,101.43,101.43,43200000.0
2007-07-16 02:17:00,101.422,101.422,101.395,101.395,214200000.0
2007-07-16 02:18:00,101.394,101.405,101.393,101.405,169400000.0
2007-07-16 02:19:00,101.43,101.43,101.43,101.43,56000000.0
2007-07-16 02:20:00,101.43,101.44,101.43,101.43,158400001.0
2007-07-16 02:21:00,101.43,101.43,101.43,101.43,12800000.0
2007-07-16 02:22:00,101.43,101.43,101.43,101.43,19200000.0
2007-07-16 02:23:00,101.43,101.44,101.425,101.435,88600000.0
2007-07-16 02:24:00,101.435,101.44,101.42,101.43,477200006.0
2007-07-16 02:25:00,101.425,101.43,101.425,101.43,21700000.0
2007-07-16 02:26:00,101.43,101.435,101.43,101.43,85600000.0
2007-07-16 02:27:00,101.435,101.44,101.435,101.44,102400000.0
2007-07-16 02:28:00,101.44,101.44,101.435,101.44,113600000.0
2007-07-16 02:29:00,101.44,101.445,101.43,101.43,216000000.0
2007-07-16 02:30:00,101.43,101.43,101.43,101.43,32800000.0
2007-07-16 02:31:00,101.43,101.43,101.43,101.43,53600000.0
2007-07-16 02:32:00,101.43,101.44,101.43,101.44,89600000.0
2007-07-16 02:33:00,101.435,101.435,101.42,101.43,71200000.0
2007-07-16 02:34:00,101.43,101.43,101.43,101.43,2400000.0
2007-07-16 02:35:00,101.378,101.405,101.378,101.398,260800000.0
2007-07-16 02:36:00,101.43,101.43,101.42,101.42,37600000.0
2007-07-16 02:37:00,101.42,101.42,101.41,101.42,160000000.0
2007-07-16 02:38:00,101.41,101.42,101.41,101.42,113600000.0
2007-07-16 02:39:00,101.42,101.42,101.41,101.41,204800000.0
2007-07-16 02:40:00,101.41,101.425,101.41,101.425,383200000.0
2007-07-16 02:41:00,101.425,101.43,101.42,101.42,199200000.0
2007-07-16 02:42:00,101.42,101.425,101.42,101.42,113600000.0
2007-07-16 02:43:00,101.43,101.44,101.43,101.43,49600000.0
2007-07-16 02:44:00,101.43,101.43,101.43,101.43,113600000.0
2007-07-16 02:45:00,101.43,101.43,101.43,101.43,52000000.0
2007-07-16 02:46:00,101.43,101.43,101.43,101.43,102400000.0
2007-07-16 02:47:00,101.43,101.43,101.43,101.43,41600000.0
2007-07-16 02:48:00,101.43,101.44,101.41,101.425,330399999.0
2007-07-16 02:49:00,101.43,101.44,101.425,101.43,203200000.0
2007-07-16 02:50:00,101.43,101.44,101.43,101.43,139200000.0
2007-07-16 02:51:00,101.44,101.44,101.43,101.44,131200000.0
2007-07-16 02:52:00,101.435,101.44,101.42,101.44,379000000.0
2007-07-16 02:53:00,101.44,101.45,101.44,101.44,254400000.0
2007-07-16 02:54:00,101.44,101.44,101.43,101.435,160700001.0
2007-07-16 02:55:00,101.44,101.455,101.43,101.435,479299999.0
2007-07-16 02:56:00,101.435,101.44,101.43,101.44,145600000.0
2007-07-16 02:57:00,101.44,101.44,101.435,101.44,45600000.0
2007-07-16 02:58:00,101.44,101.445,101.44,101.445,113600000.0
2007-07-16 02:59:00,101.45,101.45,101.44,101.44,125600000.0
2007-07-16 03:00:00,101.417,101.417,101.389,101.408,205600000.0
2007-07-16 03:01:00,101.44,101.445,101.44,101.445,28000000.0
2007-07-16 03:02:00,101.445,101.445,101.43,101.44,104399998.0
2007-07-16 03:03:00,101.44,101.45,101.43,101.445,254199996.0
2007-07-16 03:04:00,101.45,101.46,101.45,101.455,84800000.0
2007-07-16 03:05:00,101.455,101.46,101.45,101.46,218400000.0
2007-07-16 03:06:00,101.455,101.47,101.44,101.45,289500000.0
2007-07-16 03:07:00,101.45,101.455,101.44,101.44,206200001.0
2007-07-16 03:08:00,101.445,101.445,101.44,101.44,152800000.0
2007-07-16 03:09:00,101.44,101.44,101.43,101.43,93600000.0
2007-07-16 03:10:00,101.43,101.445,101.43,101.445,56600000.0
2007-07-16 03:11:00,101.445,101.445,101.43,101.44,177299999.0
2007-07-16 03:12:00,101.435,101.45,101.43,101.435,185500000.0
2007-07-16 03:13:00,101.435,101.44,101.42,101.43,413500002.0
2007-07-16 03:14:00,101.44,101.46,101.44,101.46,334400000.0
2007-07-16 03:15:00,101.46,101.48,101.455,101.47,695200000.0
2007-07-16 03:16:00,101.475,101.495,101.47,101.48,543999999.0
2007-07-16 03:17:00,101.485,101.495,101.47,101.485,329299999.0
2007-07-16 03:18:00,101.485,101.49,101.45,101.47,973499997.0
2007-07-16 03:19:00,101.47,101.49,101.47,101.49,307200000.0
2007-07-16 03:20:00,101.49,101.51,101.49,101.51,212800000.0
2007-07-16 03:21:00,101.51,101.525,101.5,101.52,749299995.0
2007-07-16 03:22:00,101.52,101.53,101.5,101.52,800800000.0
2007-07-16 03:23:00,101.52,101.52,101.49,101.5,779599997.0
2007-07-16 03:24:00,101.5,101.505,101.495,101.505,140000000.0
2007-07-16 03:25:00,101.505,101.51,101.5,101.51,311200000.0
2007-07-16 03:26:00,101.51,101.51,101.49,101.495,369099992.0
2007-07-16 03:27:00,101.5,101.5,101.49,101.495,142799996.0
2007-07-16 03:28:00,101.5,101.5,101.49,101.5,116299998.0
2007-07-16 03:29:00,101.5,101.5,101.49,101.49,33800000.0
2007-07-16 03:30:00,101.5,101.5,101.48,101.5,235999997.0
2007-07-16 03:31:00,101.462,101.482,101.459,101.482,178500000.0
2007-07-16 03:32:00,101.49,101.5,101.48,101.49,574500014.0
2007-07-16 03:33:00,101.48,101.495,101.48,101.49,832000009.0
2007-07-16 03:34:00,101.49,101.49,101.49,101.49,194400000.0
2007-07-16 03:35:00,101.49,101.49,101.48,101.48,101600000.0
2007-07-16 03:36:00,101.49,101.49,101.47,101.48,124299999.0
2007-07-16 03:37:00,101.48,101.49,101.48,101.48,67200000.0
2007-07-16 03:38:00,101.48,101.49,101.48,101.49,73600000.0
2007-07-16 03:39:00,101.49,101.49,101.48,101.48,43200000.0
2007-07-16 03:40:00,101.48,101.49,101.48,101.48,38400000.0
2007-07-16 03:41:00,101.49,101.5,101.48,101.49,106100000.0
2007-07-16 03:42:00,101.453,101.48,101.453,101.474,272000000.0
2007-07-16 03:43:00,101.49,101.49,101.48,101.49,58099999.0
2007-07-16 03:44:00,101.48,101.49,101.48,101.49,65500001.0
2007-07-16 03:45:00,101.49,101.5,101.49,101.5,184000001.0
2007-07-16 03:46:00,101.5,101.5,101.48,101.485,381500006.0
2007-07-16 03:47:00,101.49,101.49,101.49,101.49,12800000.0
2007-07-16 03:48:00,101.49,101.49,101.48,101.48,30400000.0
2007-07-16 03:49:00,101.49,101.49,101.48,101.48,35200000.0
2007-07-16 03:50:00,101.49,101.49,101.49,101.49,6400000.0
2007-07-16 03:51:00,101.467,101.47,101.456,101.456,400600000.0
2007-07-16 03:52:00,101.49,101.49,101.46,101.46,188200000.0
2007-07-16 03:53:00,101.46,101.46,101.45,101.46,244600001.0
2007-07-16 03:54:00,101.46,101.47,101.45,101.46,924700000.0
2007-07-16 03:55:00,101.46,101.46,101.45,101.45,221599995.0
2007-07-16 03:56:00,101.46,101.47,101.45,101.46,357600000.0
2007-07-16 03:57:00,101.46,101.46,101.44,101.44,346399999.0
2007-07-16 03:58:00,101.44,101.45,101.435,101.45,118100000.0
2007-07-16 03:59:00,101.45,101.5,101.45,101.49,562300001.0
2007-07-16 04:00:00,101.48,101.48,101.46,101.47,635999992.0
2007-07-16 04:01:00,101.47,101.47,101.46,101.47,93600000.0
2007-07-16 04:02:00,101.475,101.5,101.475,101.495,778800004.0
2007-07-16 04:03:00,101.49,101.49,101.48,101.48,259999999.0
2007-07-16 04:04:00,101.485,101.485,101.47,101.47,125499999.0
2007-07-16 04:05:00,101.48,101.48,101.48,101.48,44800000.0
2007-07-16 04:06:00,101.49,101.5,101.485,101.49,295200002.0
2007-07-16 04:07:00,101.49,101.5,101.48,101.495,176599999.0
2007-07-16 04:08:00,101.49,101.495,101.49,101.49,74400000.0
2007-07-16 04:09:00,101.49,101.495,101.48,101.495,312999999.0
2007-07-16 04:10:00,101.5,101.5,101.49,101.5,226799998.0
2007-07-16 04:11:00,101.495,101.5,101.49,101.5,202999996.0
2007-07-16 04:12:00,101.5,101.51,101.5,101.5,105600000.0
2007-07-16 04:13:00,101.505,101.52,101.49,101.51,381999994.0
2007-07-16 04:14:00,101.51,101.55,101.51,101.55,734400002.0
2007-07-16 04:15:00,101.545,101.56,101.54,101.55,745799994.0
2007-07-16 04:16:00,101.55,101.55,101.55,101.55,79200000.0
2007-07-16 04:17:00,101.55,101.55,101.53,101.55,193600000.0
2007-07-16 04:18:00,101.55,101.555,101.54,101.545,349599999.0
2007-07-16 04:19:00,101.55,101.565,101.55,101.565,373600001.0
2007-07-16 04:20:00,101.57,101.57,101.55,101.55,158400000.0
2007-07-16 04:21:00,101.55,101.55,101.54,101.545,91200000.0
2007-07-16 04:22:00,101.522,101.525,101.496,101.525,67200000.0
2007-07-16 04:23:00,101.545,101.545,101.52,101.52,656299998.0
2007-07-16 04:24:00,101.52,101.54,101.52,101.54,380200001.0
2007-07-16 04:25:00,101.545,101.545,101.53,101.54,365100000.0
2007-07-16 04:26:00,101.54,101.54,101.53,101.53,217999999.0
2007-07-16 04:27:00,101.53,101.55,101.53,101.54,300800000.0
2007-07-16 04:28:00,101.54,101.56,101.53,101.555,807099999.0
2007-07-16 04:29:00,101.555,101.56,101.535,101.535,414400000.0
2007-07-16 04:30:00,101.54,101.54,101.52,101.53,355099998.0
2007-07-16 04:31:00,101.535,101.535,101.53,101.53,23300000.0
2007-07-16 04:32:00,101.513,101.513,101.497,101.506,95700000.0
2007-07-16 04:33:00,101.53,101.53,101.52,101.52,208000000.0
2007-07-16 04:34:00,101.52,101.53,101.52,101.52,129600000.0
2007-07-16 04:35:00,101.51,101.515,101.5,101.5,450400001.0
2007-07-16 04:36:00,101.5,101.51,101.48,101.51,639000001.0
2007-07-16 04:37:00,101.51,101.51,101.49,101.49,120700001.0
2007-07-16 04:38:00,101.5,101.5,101.48,101.495,218299999.0
2007-07-16 04:39:00,101.495,101.52,101.49,101.52,284800000.0
2007-07-16 04:40:00,101.52,101.53,101.5,101.505,275699997.0
2007-07-16 04:41:00,101.505,101.52,101.5,101.52,231900001.0
2007-07-16 04:42:00,101.52,101.52,101.52,101.52,86400000.0
2007-07-16 04:43:00,101.52,101.53,101.51,101.51,147200000.0
2007-07-16 04:44:00,101.51,101.535,101.51,101.535,167400001.0
2007-07-16 04:45:00,101.53,101.53,101.52,101.53,171200000.0
2007-07-16 04:46:00,101.53,101.53,101.52,101.52,92800000.0
2007-07-16 04:47:00,101.52,101.53,101.515,101.53,190400000.0
2007-07-16 04:48:00,101.525,101.535,101.52,101.52,371199999.0
2007-07-16 04:49:00,101.52,101.52,101.52,101.52,64500000.0
2007-07-16 04:50:00,101.52,101.52,101.52,101.52,50400000.0
2007-07-16 04:51:00,101.515,101.52,101.51,101.52,70400000.0
2007-07-16 04:52:00,101.52,101.53,101.51,101.53,243200000.0
2007-07-16 04:53:00,101.53,101.53,101.52,101.52,97800000.0
2007-07-16 04:54:00,101.52,101.525,101.52,101.52,198400000.0
2007-07-16 04:55:00,101.52,101.52,101.51,101.515,198399999.0
2007-07-16 04:56:00,101.52,101.52,101.52,101.52,25600000.0
2007-07-16 04:57:00,101.52,101.53,101.52,101.53,242399999.0
2007-07-16 04:58:00,101.53,101.53,101.51,101.51,413600000.0
2007-07-16 04:59:00,101.51,101.515,101.5,101.51,327599998.0
2007-07-16 05:00:00,101.51,101.52,101.49,101.49,703699994.0
2007-07-16 05:01:00,101.5,101.5,101.48,101.48,228200000.0
2007-07-16 05:02:00,101.49,101.49,101.48,101.48,412900002.0
2007-07-16 05:03:00,101.49,101.495,101.475,101.48,160800000.0
2007-07-16 05:04:00,101.475,101.49,101.475,101.475,103200000.0
2007-07-16 05:05:00,101.475,101.49,101.47,101.49,263600000.0
2007-07-16 05:06:00,101.49,101.49,101.47,101.48,392800000.0
2007-07-16 05:07:00,101.48,101.485,101.47,101.475,165100002.0
2007-07-16 05:08:00,101.475,101.48,101.46,101.47,493899998.0
2007-07-16 05:09:00,101.48,101.49,101.47,101.49,513099999.0
2007-07-16 05:10:00,101.49,101.49,101.47,101.47,282899997.0
2007-07-16 05:11:00,101.48,101.48,101.45,101.46,498900001.0
2007-07-16 05:12:00,101.46,101.46,101.46,101.46,111200000.0
2007-07-16 05:13:00,101.46,101.475,101.46,101.46,497600000.0
2007-07-16 05:14:00,101.46,101.46,101.45,101.46,267200003.0
2007-07-16 05:15:00,101.455,101.48,101.455,101.475,260800000.0
2007-07-16 05:16:00,101.475,101.48,101.47,101.48,268000000.0
2007-07-16 05:17:00,101.48,101.48,101.46,101.47,499799992.0
2007-07-16 05:18:00,101.47,101.47,101.465,101.465,148000000.0
2007-07-16 05:19:00,101.465,101.49,101.465,101.475,380799998.0
2007-07-16 05:20:00,101.464,101.464,101.438,101.463,297599997.0
2007-07-16 05:21:00,101.48,101.48,101.46,101.46,123899998.0
2007-07-16 05:22:00,101.47,101.47,101.455,101.455,405800001.0
2007-07-16 05:23:00,101.45,101.455,101.45,101.45,348499997.0
2007-07-16 05:24:00,101.45,101.46,101.45,101.45,85500001.0
2007-07-16 05:25:00,101.46,101.47,101.45,101.47,946300000.0
2007-07-16 05:26:00,101.47,101.47,101.44,101.45,269200002.0
2007-07-16 05:27:00,101.45,101.45,101.42,101.425,1069800001.0
2007-07-16 05:28:00,101.425,101.45,101.425,101.445,695400004.0
2007-07-16 05:29:00,101.45,101.46,101.44,101.46,990199998.0
2007-07-16 05:30:00,101.46,101.465,101.45,101.465,483999999.0
2007-07-16 05:31:00,101.46,101.46,101.43,101.43,385299999.0
2007-07-16 05:32:00,101.43,101.44,101.42,101.43,784599989.0
2007-07-16 05:33:00,101.42,101.43,101.42,101.425,144800000.0
2007-07-16 05:34:00,101.43,101.43,101.425,101.43,104800000.0
2007-07-16 05:35:00,101.43,101.44,101.43,101.435,340799997.0
2007-07-16 05:36:00,101.435,101.46,101.435,101.46,382099999.0
2007-07-16 05:37:00,101.46,101.47,101.45,101.46,288799997.0
2007-07-16 05:38:00,101.45,101.46,101.45,101.45,541899992.0
2007-07-16 05:39:00,101.455,101.46,101.45,101.46,272900001.0
2007-07-16 05:40:00,101.46,101.46,101.44,101.45,113600000.0
2007-07-16 05:41:00,101.455,101.465,101.45,101.465,355599997.0
2007-07-16 05:42:00,101.47,101.47,101.46,101.46,220800000.0
2007-07-16 05:43:00,101.46,101.46,101.46,101.46,125600000.0
2007-07-16 05:44:00,101.46,101.46,101.46,101.46,81600000.0
2007-07-16 05:45:00,101.455,101.46,101.45,101.45,99200000.0
2007-07-16 05:46:00,101.45,101.45,101.43,101.44,453500000.0
2007-07-16 05:47:00,101.44,101.45,101.44,101.44,438399998.0
2007-07-16 05:48:00,101.45,101.45,101.45,101.45,9600000.0
2007-07-16 05:49:00,101.445,101.45,101.44,101.45,108000000.0
2007-07-16 05:50:00,101.45,101.46,101.45,101.45,180800000.0
2007-07-16 05:51:00,101.45,101.47,101.45,101.46,208800000.0
2007-07-16 05:52:00,101.46,101.46,101.46,101.46,2400000.0
2007-07-16 05:53:00,101.465,101.465,101.45,101.46,127200001.0
2007-07-16 05:54:00,101.46,101.46,101.46,101.46,7200000.0
2007-07-16 05:55:00,101.46,101.46,101.46,101.46,228000000.0
2007-07-16 05:56:00,101.46,101.46,101.44,101.46,273299999.0
2007-07-16 05:57:00,101.44,101.465,101.44,101.455,362599998.0
2007-07-16 05:58:00,101.45,101.46,101.45,101.46,122400000.0
2007-07-16 05:59:00,101.46,101.46,101.45,101.46,199200000.0
2007-07-16 06:00:00,101.46,101.46,101.455,101.455,42400000.0
2007-07-16 06:01:00,101.455,101.46,101.455,101.46,37600000.0
2007-07-16 06:02:00,101.46,101.46,101.46,101.46,4800000.0
2007-07-16 06:03:00,101.45,101.45,101.44,101.45,188800000.0
2007-07-16 06:04:00,101.45,101.46,101.45,101.45,187199998.0
2007-07-16 06:05:00,101.46,101.47,101.455,101.455,259200000.0
2007-07-16 06:06:00,101.46,101.46,101.46,101.46,1800000.0
2007-07-16 06:07:00,101.45,101.46,101.44,101.44,282999999.0
2007-07-16 06:08:00,101.435,101.445,101.43,101.44,175200000.0
2007-07-16 06:09:00,101.44,101.44,101.43,101.44,365600000.0
2007-07-16 06:10:00,101.435,101.435,101.38,101.4,680400003.0
2007-07-16 06:11:00,101.415,101.425,101.41,101.42,396700000.0
2007-07-16 06:12:00,101.42,101.43,101.42,101.43,430599997.0
2007-07-16 06:13:00,101.44,101.445,101.43,101.44,444799997.0
2007-07-16 06:14:00,101.44,101.45,101.43,101.44,84100000.0
2007-07-16 06:15:00,101.44,101.445,101.43,101.44,228199998.0
2007-07-16 06:16:00,101.445,101.445,101.43,101.435,276800000.0
2007-07-16 06:17:00,101.44,101.44,101.44,101.44,61600000.0
2007-07-16 06:18:00,101.44,101.44,101.43,101.43,393600000.0
2007-07-16 06:19:00,101.43,101.43,101.4,101.42,727699999.0
2007-07-16 06:20:00,101.42,101.44,101.41,101.425,532799999.0
2007-07-16 06:21:00,101.425,101.425,101.425,101.425,5600000.0
2007-07-16 06:22:00,101.425,101.425,101.425,101.425,22400000.0
2007-07-16 06:23:00,101.425,101.425,101.425,101.425,28000000.0
2007-07-16 06:24:00,101.43,101.435,101.41,101.42,289100000.0
2007-07-16 06:25:00,101.42,101.43,101.41,101.42,70200000.0
2007-07-16 06:26:00,101.42,101.42,101.4,101.4,352000001.0
2007-07-16 06:27:00,101.4,101.415,101.395,101.41,316000000.0
2007-07-16 06:28:00,101.41,101.42,101.405,101.405,297600000.0
2007-07-16 06:29:00,101.42,101.44,101.41,101.44,462300001.0
2007-07-16 06:30:00,101.44,101.44,101.42,101.42,198400000.0
2007-07-16 06:31:00,101.43,101.43,101.43,101.43,24800000.0
2007-07-16 06:32:00,101.43,101.435,101.43,101.43,76800000.0
2007-07-16 06:33:00,101.43,101.43,101.43,101.43,3200000.0
2007-07-16 06:34:00,101.43,101.43,101.43,101.43,16800000.0
2007-07-16 06:35:00,101.43,101.43,101.42,101.43,126400000.0
2007-07-16 06:36:00,101.425,101.43,101.425,101.43,64800000.0
2007-07-16 06:37:00,101.43,101.43,101.42,101.42,92800000.0
2007-07-16 06:38:00,101.42,101.42,101.41,101.41,429500002.0
2007-07-16 06:39:00,101.41,101.42,101.41,101.41,154400000.0
2007-07-16 06:40:00,101.41,101.41,101.41,101.41,39200000.0
2007-07-16 06:41:00,101.41,101.42,101.41,101.41,89600000.0
2007-07-16 06:42:00,101.41,101.42,101.41,101.42,131500000.0
2007-07-16 06:43:00,101.42,101.42,101.4,101.4,284700001.0
2007-07-16 06:44:00,101.4,101.41,101.4,101.41,287699990.0
2007-07-16 06:45:00,101.41,101.41,101.39,101.39,190900002.0
2007-07-16 06:46:00,101.4,101.4,101.395,101.395,109600000.0
2007-07-16 06:47:00,101.395,101.395,101.39,101.39,132200000.0
2007-07-16 06:48:00,101.39,101.4,101.38,101.4,129299997.0
2007-07-16 06:49:00,101.4,101.4,101.39,101.395,89499999.0
2007-07-16 06:50:00,101.39,101.39,101.37,101.37,262500000.0
2007-07-16 06:51:00,101.37,101.38,101.36,101.37,227300001.0
2007-07-16 06:52:00,101.37,101.38,101.36,101.37,234400002.0
2007-07-16 06:53:00,101.38,101.38,101.38,101.38,11200000.0
2007-07-16 06:54:00,101.38,101.38,101.36,101.37,149399999.0
2007-07-16 06:55:00,101.37,101.37,101.37,101.37,102400000.0
2007-07-16 06:56:00,101.37,101.37,101.355,101.36,281600000.0
2007-07-16 06:57:00,101.36,101.36,101.345,101.35,223099999.0
2007-07-16 06:58:00,101.35,101.35,101.34,101.35,288999996.0
2007-07-16 06:59:00,101.35,101.35,101.33,101.33,567900009.0
2007-07-16 07:00:00,101.34,101.35,101.34,101.35,202400000.0
2007-07-16 07:01:00,101.355,101.37,101.355,101.37,236000000.0
2007-07-16 07:02:00,101.37,101.38,101.37,101.38,60000000.0
2007-07-16 07:03:00,101.38,101.385,101.36,101.375,324799997.0
2007-07-16 07:04:00,101.38,101.38,101.37,101.37,56800000.0
2007-07-16 07:05:00,101.37,101.385,101.36,101.385,175500001.0
2007-07-16 07:06:00,101.385,101.385,101.385,101.385,16800000.0
2007-07-16 07:07:00,101.38,101.41,101.38,101.405,567400000.0
2007-07-16 07:08:00,101.405,101.415,101.405,101.415,36000000.0
2007-07-16 07:09:00,101.41,101.42,101.405,101.42,101600000.0
2007-07-16 07:10:00,101.42,101.42,101.415,101.415,11200000.0
2007-07-16 07:11:00,101.415,101.415,101.4,101.4,27200000.0
2007-07-16 07:12:00,101.4,101.41,101.4,101.4,135700001.0
2007-07-16 07:13:00,101.4,101.42,101.4,101.415,497199992.0
2007-07-16 07:14:00,101.415,101.415,101.4,101.4,154699995.0
2007-07-16 07:15:00,101.41,101.42,101.405,101.42,319700006.0
2007-07-16 07:16:00,101.42,101.44,101.42,101.435,408000000.0
2007-07-16 07:17:00,101.44,101.45,101.43,101.45,505600008.0
2007-07-16 07:18:00,101.45,101.46,101.44,101.46,238800002.0
2007-07-16 07:19:00,101.46,101.46,101.45,101.46,200800000.0
2007-07-16 07:20:00,101.465,101.47,101.465,101.47,100000000.0
2007-07-16 07:21:00,101.47,101.47,101.46,101.47,70400000.0
2007-07-16 07:22:00,101.48,101.48,101.46,101.46,132800000.0
2007-07-16 07:23:00,101.46,101.46,101.44,101.46,294399994.0
2007-07-16 07:24:00,101.46,101.46,101.44,101.45,433999990.0
2007-07-16 07:25:00,101.445,101.45,101.445,101.45,88800000.0
2007-07-16 07:26:00,101.45,101.45,101.44,101.445,295700002.0
2007-07-16 07:27:00,101.45,101.45,101.43,101.45,335700001.0
2007-07-16 07:28:00,101.45,101.45,101.445,101.45,69600000.0
2007-07-16 07:29:00,101.45,101.47,101.445,101.46,257600000.0
2007-07-16 07:30:00,101.46,101.47,101.46,101.46,332800000.0
2007-07-16 07:31:00,101.46,101.46,101.44,101.45,243300003.0
2007-07-16 07:32:00,101.45,101.45,101.43,101.435,186900004.0
2007-07-16 07:33:00,101.42,101.44,101.42,101.44,365000000.0
2007-07-16 07:34:00,101.44,101.44,101.4,101.41,1132800015.0
2007-07-16 07:35:00,101.42,101.42,101.39,101.39,351600004.0
2007-07-16 07:36:00,101.39,101.4,101.38,101.4,892799997.0
2007-07-16 07:37:00,101.4,101.41,101.38,101.405,440700002.0
2007-07-16 07:38:00,101.405,101.42,101.39,101.4,1064600004.0
2007-07-16 07:39:00,101.4,101.415,101.4,101.41,209399999.0
2007-07-16 07:40:00,101.41,101.43,101.41,101.41,627999999.0
2007-07-16 07:41:00,101.4,101.425,101.4,101.41,841700015.0
2007-07-16 07:42:00,101.42,101.43,101.42,101.43,52000000.0
2007-07-16 07:43:00,101.43,101.435,101.425,101.425,112800000.0
2007-07-16 07:44:00,101.42,101.42,101.4,101.405,252299999.0
2007-07-16 07:45:00,101.41,101.415,101.39,101.41,403600003.0
2007-07-16 07:46:00,101.41,101.41,101.37,101.38,1569599997.0
2007-07-16 07:47:00,101.385,101.385,101.36,101.38,443899999.0
2007-07-16 07:48:00,101.38,101.395,101.37,101.39,731700008.0
2007-07-16 07:49:00,101.395,101.415,101.39,101.415,254400000.0
2007-07-16 07:50:00,101.42,101.445,101.4,101.445,535899999.0
2007-07-16 07:51:00,101.45,101.45,101.42,101.44,357400001.0
2007-07-16 07:52:00,101.44,101.45,101.435,101.44,363200000.0
2007-07-16 07:53:00,101.44,101.45,101.42,101.43,487300003.0
2007-07-16 07:54:00,101.45,101.47,101.45,101.47,156000000.0
2007-07-16 07:55:00,101.47,101.485,101.47,101.48,212800000.0
2007-07-16 07:56:00,101.485,101.53,101.48,101.5,898899994.0
2007-07-16 07:57:00,101.49,101.54,101.48,101.49,989699996.0
2007-07-16 07:58:00,101.49,101.5,101.49,101.5,558400000.0
2007-07-16 07:59:00,101.495,101.5,101.48,101.49,475599999.0
2007-07-16 08:00:00,101.49,101.51,101.49,101.49,449099999.0
2007-07-16 08:01:00,101.49,101.49,101.46,101.49,427800001.0
2007-07-16 08:02:00,101.49,101.49,101.47,101.47,50600000.0
2007-07-16 08:03:00,101.475,101.475,101.47,101.47,41200000.0
2007-07-16 08:04:00,101.47,101.47,101.45,101.46,310699999.0
2007-07-16 08:05:00,101.46,101.46,101.44,101.45,410300000.0
2007-07-16 08:06:00,101.45,101.455,101.43,101.45,315300000.0
2007-07-16 08:07:00,101.45,101.45,101.44,101.44,415900000.0
2007-07-16 08:08:00,101.44,101.44,101.41,101.41,530099999.0
2007-07-16 08:09:00,101.42,101.42,101.4,101.42,455900002.0
2007-07-16 08:10:00,101.42,101.43,101.41,101.42,306599998.0
2007-07-16 08:11:00,101.42,101.42,101.39,101.41,500100000.0
2007-07-16 08:12:00,101.41,101.46,101.41,101.445,1145999997.0
2007-07-16 08:13:00,101.445,101.45,101.43,101.43,860499989.0
2007-07-16 08:14:00,101.44,101.45,101.415,101.45,585600000.0
2007-07-16 08:15:00,101.45,101.46,101.43,101.44,529599989.0
2007-07-16 08:16:00,101.45,101.45,101.43,101.44,497499995.0
2007-07-16 08:17:00,101.45,101.45,101.43,101.45,497499990.0
2007-07-16 08:18:00,101.45,101.46,101.44,101.45,355899999.0
2007-07-16 08:19:00,101.45,101.45,101.44,101.45,557299998.0
2007-07-16 08:20:00,101.45,101.46,101.45,101.45,237999999.0
2007-07-16 08:21:00,101.46,101.47,101.45,101.46,579300002.0
2007-07-16 08:22:00,101.46,101.46,101.455,101.455,183300000.0
2007-07-16 08:23:00,101.46,101.47,101.45,101.47,352600001.0
2007-07-16 08:24:00,101.47,101.47,101.47,101.47,21600000.0
2007-07-16 08:25:00,101.46,101.475,101.46,101.46,290200000.0
2007-07-16 08:26:00,101.46,101.48,101.46,101.48,633599994.0
2007-07-16 08:27:00,101.48,101.48,101.47,101.47,698800001.0
2007-07-16 08:28:00,101.47,101.47,101.445,101.45,977000001.0
2007-07-16 08:29:00,101.445,101.46,101.44,101.45,652899996.0
2007-07-16 08:30:00,101.445,101.445,101.42,101.42,1037999979.0
2007-07-16 08:31:00,101.42,101.42,101.38,101.39,953000008.0
2007-07-16 08:32:00,101.39,101.4,101.38,101.4,691099999.0
2007-07-16 08:33:00,101.4,101.42,101.39,101.41,756899995.0
2007-07-16 08:34:00,101.4,101.41,101.39,101.4,733099991.0
2007-07-16 08:35:00,101.4,101.4,101.395,101.395,56000000.0
2007-07-16 08:36:00,101.395,101.395,101.38,101.39,872000000.0
2007-07-16 08:37:00,101.39,101.4,101.39,101.4,243200000.0
2007-07-16 08:38:00,101.4,101.43,101.39,101.43,627400001.0
2007-07-16 08:39:00,101.43,101.43,101.43,101.43,21600000.0
2007-07-16 08:40:00,101.43,101.45,101.42,101.45,808000001.0
2007-07-16 08:41:00,101.45,101.45,101.43,101.44,379699995.0
2007-07-16 08:42:00,101.44,101.44,101.42,101.425,402599999.0
2007-07-16 08:43:00,101.425,101.43,101.38,101.38,1510199999.0
2007-07-16 08:44:00,101.38,101.42,101.38,101.385,1610199997.0
2007-07-16 08:45:00,101.39,101.39,101.38,101.39,270400000.0
2007-07-16 08:46:00,101.39,101.4,101.39,101.4,142800000.0
2007-07-16 08:47:00,101.4,101.425,101.39,101.41,1829500004.0
2007-07-16 08:48:00,101.4,101.42,101.4,101.41,1179000002.0
2007-07-16 08:49:00,101.41,101.42,101.38,101.4,1826300014.0
2007-07-16 08:50:00,101.4,101.42,101.38,101.4,1847799993.0
2007-07-16 08:51:00,101.4,101.42,101.39,101.42,2138600015.0
2007-07-16 08:52:00,101.415,101.44,101.41,101.42,776600001.0
2007-07-16 08:53:00,101.43,101.44,101.41,101.43,1213799996.0
2007-07-16 08:54:00,101.43,101.43,101.415,101.42,559999997.0
2007-07-16 08:55:00,101.415,101.42,101.4,101.415,388900002.0
2007-07-16 08:56:00,101.415,101.43,101.4,101.4,1942800000.0
2007-07-16 08:57:00,101.4,101.44,101.4,101.41,1952300001.0
2007-07-16 08:58:00,101.415,101.44,101.4,101.44,1483199996.0
2007-07-16 08:59:00,101.44,101.44,101.42,101.44,798299994.0
2007-07-16 09:00:00,101.44,101.45,101.42,101.43,1561199998.0
2007-07-16 09:01:00,101.43,101.45,101.42,101.45,1413799998.0
2007-07-16 09:02:00,101.445,101.465,101.44,101.455,497900000.0
2007-07-16 09:03:00,101.45,101.45,101.42,101.44,889799990.0
2007-07-16 09:04:00,101.44,101.44,101.44,101.44,323200000.0
2007-07-16 09:05:00,101.44,101.44,101.44,101.44,269600000.0
2007-07-16 09:06:00,101.44,101.45,101.44,101.44,304000000.0
2007-07-16 09:07:00,101.44,101.44,101.41,101.42,517099996.0
2007-07-16 09:08:00,101.42,101.445,101.41,101.44,1839100005.0
2007-07-16 09:09:00,101.44,101.445,101.43,101.43,816800000.0
2007-07-16 09:10:00,101.43,101.44,101.42,101.43,716800000.0
2007-07-16 09:11:00,101.43,101.43,101.42,101.425,407900000.0
2007-07-16 09:12:00,101.43,101.435,101.41,101.43,707499999.0
2007-07-16 09:13:00,101.43,101.44,101.38,101.44,1503300000.0
2007-07-16 09:14:00,101.44,101.45,101.38,101.38,2082000015.0
2007-07-16 09:15:00,101.39,101.4,101.37,101.385,2082000015.0
2007-07-16 09:16:00,101.39,101.39,101.34,101.36,1907299993.0
2007-07-16 09:17:00,101.35,101.4,101.35,101.4,1831599997.0
2007-07-16 09:18:00,101.41,101.41,101.36,101.38,1831599997.0
2007-07-16 09:19:00,101.38,101.4,101.38,101.4,563599997.0
2007-07-16 09:20:00,101.395,101.4,101.39,101.39,612399995.0
2007-07-16 09:21:00,101.39,101.41,101.38,101.41,1502099994.0
2007-07-16 09:22:00,101.4,101.41,101.38,101.4,1448799994.0
2007-07-16 09:23:00,101.4,101.41,101.39,101.4,792600001.0
2007-07-16 09:24:00,101.4,101.4,101.38,101.39,488600009.0
2007-07-16 09:25:00,101.41,101.41,101.39,101.39,1899600001.0
2007-07-16 09:26:00,101.39,101.41,101.39,101.39,1899600001.0
2007-07-16 09:27:00,101.39,101.4,101.38,101.39,837500001.0
2007-07-16 09:28:00,101.39,101.4,101.38,101.39,1066099997.0
2007-07-16 09:29:00,101.39,101.39,101.38,101.39,228200002.0
2007-07-16 09:30:00,101.385,101.39,101.36,101.37,1616699985.0
2007-07-16 09:31:00,101.38,101.38,101.36,101.37,136799997.0
2007-07-16 09:32:00,101.37,101.37,101.34,101.36,1179799998.0
2007-07-16 09:33:00,101.36,101.36,101.34,101.34,853800003.0
2007-07-16 09:34:00,101.35,101.35,101.34,101.34,853800003.0
2007-07-16 09:35:00,101.34,101.34,101.31,101.34,1758199991.0
2007-07-16 09:36:00,101.34,101.36,101.34,101.35,1145199992.0
2007-07-16 09:37:00,101.35,101.36,101.34,101.36,1324499992.0
2007-07-16 09:38:00,101.36,101.37,101.34,101.36,1007999990.0
2007-07-16 09:39:00,101.37,101.37,101.35,101.36,1531999994.0
2007-07-16 09:40:00,101.36,101.38,101.34,101.37,1573499989.0
2007-07-16 09:41:00,101.37,101.39,101.36,101.38,901699999.0
2007-07-16 09:42:00,101.38,101.38,101.36,101.365,1366099994.0
2007-07-16 09:43:00,101.365,101.37,101.35,101.36,691800004.0
2007-07-16 09:44:00,101.36,101.42,101.36,101.42,1507400005.0
2007-07-16 09:45:00,101.42,101.42,101.37,101.41,1699700008.0
2007-07-16 09:46:00,101.415,101.425,101.4,101.42,1198199999.0
2007-07-16 09:47:00,101.42,101.42,101.41,101.42,505899997.0
2007-07-16 09:48:00,101.42,101.42,101.39,101.4,1030299999.0
2007-07-16 09:49:00,101.4,101.43,101.39,101.41,1570200015.0
2007-07-16 09:50:00,101.41,101.42,101.4,101.42,960600005.0
2007-07-16 09:51:00,101.415,101.42,101.405,101.42,1069700002.0
2007-07-16 09:52:00,101.42,101.43,101.41,101.43,1114300006.0
2007-07-16 09:53:00,101.43,101.44,101.42,101.42,441600000.0
2007-07-16 09:54:00,101.42,101.44,101.41,101.43,596599998.0
2007-07-16 09:55:00,101.43,101.44,101.42,101.44,727899999.0
2007-07-16 09:56:00,101.44,101.44,101.43,101.43,332500000.0
2007-07-16 09:57:00,101.43,101.44,101.42,101.44,295899998.0
2007-07-16 09:58:00,101.44,101.47,101.43,101.46,1050400004.0
2007-07-16 09:59:00,101.465,101.47,101.45,101.47,455999998.0
2007-07-16 10:00:00,101.46,101.48,101.46,101.47,382699998.0
2007-07-16 10:01:00,101.47,101.49,101.46,101.48,748100002.0
2007-07-16 10:02:00,101.47,101.48,101.46,101.48,1167299993.0
2007-07-16 10:03:00,101.47,101.49,101.47,101.48,206400000.0
2007-07-16 10:04:00,101.48,101.48,101.43,101.44,677699999.0
2007-07-16 10:05:00,101.44,101.44,101.42,101.44,420400006.0
2007-07-16 10:06:00,101.44,101.45,101.42,101.43,603100005.0
2007-07-16 10:07:00,101.43,101.455,101.43,101.45,693800004.0
2007-07-16 10:08:00,101.45,101.46,101.44,101.44,1612999997.0
2007-07-16 10:09:00,101.44,101.44,101.41,101.43,578700001.0
2007-07-16 10:10:00,101.43,101.44,101.42,101.42,276899997.0
2007-07-16 10:11:00,101.44,101.44,101.42,101.42,199399998.0
2007-07-16 10:12:00,101.42,101.42,101.4,101.42,1012900002.0
2007-07-16 10:13:00,101.42,101.43,101.42,101.43,450900002.0
2007-07-16 10:14:00,101.43,101.43,101.43,101.43,27200000.0
2007-07-16 10:15:00,101.43,101.43,101.41,101.42,377300006.0
2007-07-16 10:16:00,101.42,101.44,101.42,101.43,390800000.0
2007-07-16 10:17:00,101.43,101.43,101.42,101.425,270400000.0
2007-07-16 10:18:00,101.43,101.44,101.425,101.44,302599999.0
2007-07-16 10:19:00,101.44,101.44,101.42,101.44,112099999.0
2007-07-16 10:20:00,101.44,101.44,101.42,101.42,229699997.0
2007-07-16 10:21:00,101.43,101.43,101.43,101.43,12000000.0
2007-07-16 10:22:00,101.44,101.45,101.425,101.43,391200000.0
2007-07-16 10:23:00,101.43,101.43,101.405,101.41,406600000.0
2007-07-16 10:24:00,101.41,101.44,101.39,101.44,970900001.0
2007-07-16 10:25:00,101.43,101.46,101.43,101.44,695400004.0
2007-07-16 10:26:00,101.44,101.45,101.43,101.45,998499994.0
2007-07-16 10:27:00,101.45,101.45,101.44,101.44,249500000.0
2007-07-16 10:28:00,101.44,101.45,101.43,101.44,339500000.0
2007-07-16 10:29:00,101.445,101.46,101.44,101.44,566200004.0
2007-07-16 10:30:00,101.44,101.48,101.44,101.47,517800007.0
2007-07-16 10:31:00,101.47,101.48,101.45,101.46,1088800008.0
2007-07-16 10:32:00,101.465,101.49,101.46,101.48,462600002.0
2007-07-16 10:33:00,101.48,101.48,101.46,101.465,112000000.0
2007-07-16 10:34:00,101.48,101.48,101.45,101.47,175200000.0
2007-07-16 10:35:00,101.47,101.47,101.46,101.46,75200000.0
2007-07-16 10:36:00,101.47,101.47,101.45,101.45,235200000.0
2007-07-16 10:37:00,101.45,101.45,101.445,101.45,77600000.0
2007-07-16 10:38:00,101.45,101.45,101.4,101.42,1075800003.0
2007-07-16 10:39:00,101.42,101.44,101.4,101.435,1120600012.0
2007-07-16 10:40:00,101.42,101.44,101.415,101.43,456700000.0
2007-07-16 10:41:00,101.42,101.43,101.41,101.41,615200000.0
2007-07-16 10:42:00,101.41,101.41,101.37,101.39,834199993.0
2007-07-16 10:43:00,101.39,101.41,101.39,101.4,374300000.0
2007-07-16 10:44:00,101.4,101.42,101.4,101.41,243200000.0
2007-07-16 10:45:00,101.41,101.42,101.41,101.42,142100000.0
2007-07-16 10:46:00,101.42,101.44,101.4,101.44,802799990.0
2007-07-16 10:47:00,101.44,101.455,101.43,101.44,817699994.0
2007-07-16 10:48:00,101.44,101.44,101.42,101.44,190199998.0
2007-07-16 10:49:00,101.43,101.44,101.395,101.395,854699994.0
2007-07-16 10:50:00,101.4,101.44,101.39,101.43,941599994.0
2007-07-16 10:51:00,101.43,101.44,101.4,101.43,1424999982.0
2007-07-16 10:52:00,101.425,101.43,101.39,101.41,1210100015.0
2007-07-16 10:53:00,101.4,101.43,101.4,101.42,272999995.0
2007-07-16 10:54:00,101.42,101.42,101.4,101.41,700099996.0
2007-07-16 10:55:00,101.41,101.42,101.4,101.41,625099990.0
2007-07-16 10:56:00,101.41,101.43,101.4,101.405,774999994.0
2007-07-16 10:57:00,101.41,101.41,101.4,101.4,177600000.0
2007-07-16 10:58:00,101.4,101.41,101.39,101.39,425400002.0
2007-07-16 10:59:00,101.39,101.41,101.37,101.39,1616099999.0
2007-07-16 11:00:00,101.37,101.41,101.37,101.395,1242700002.0
2007-07-16 11:01:00,101.4,101.43,101.37,101.37,1652399989.0
2007-07-16 11:02:00,101.38,101.4,101.36,101.39,1219500002.0
2007-07-16 11:03:00,101.37,101.4,101.37,101.39,373600000.0
2007-07-16 11:04:00,101.38,101.4,101.37,101.38,869899996.0
2007-07-16 11:05:00,101.38,101.39,101.35,101.35,1286099991.0
2007-07-16 11:06:00,101.35,101.38,101.34,101.375,1184699993.0
2007-07-16 11:07:00,101.375,101.41,101.37,101.39,908100002.0
2007-07-16 11:08:00,101.385,101.42,101.38,101.4,1198899996.0
2007-07-16 11:09:00,101.4,101.4,101.38,101.39,177600000.0
2007-07-16 11:10:00,101.4,101.41,101.38,101.39,475200000.0
2007-07-16 11:11:00,101.39,101.41,101.39,101.41,709599996.0
2007-07-16 11:12:00,101.41,101.41,101.395,101.4,203000002.0
2007-07-16 11:13:00,101.4,101.41,101.39,101.4,930400006.0
2007-07-16 11:14:00,101.395,101.4,101.37,101.38,666500007.0
2007-07-16 11:15:00,101.38,101.38,101.37,101.375,392300001.0
2007-07-16 11:16:00,101.38,101.4,101.36,101.39,995000000.0
2007-07-16 11:17:00,101.39,101.39,101.37,101.37,392799991.0
2007-07-16 11:18:00,101.37,101.44,101.37,101.39,1144099997.0
2007-07-16 11:19:00,101.39,101.4,101.36,101.38,1215300003.0
2007-07-16 11:20:00,101.38,101.38,101.35,101.355,1261800007.0
2007-07-16 11:21:00,101.35,101.4,101.33,101.365,1493600005.0
2007-07-16 11:22:00,101.37,101.38,101.35,101.36,1210899994.0
2007-07-16 11:23:00,101.36,101.36,101.33,101.35,1215300001.0
2007-07-16 11:24:00,101.35,101.35,101.32,101.325,433899993.0
2007-07-16 11:25:00,101.325,101.325,101.28,101.3,1172599996.0
2007-07-16 11:26:00,101.29,101.32,101.28,101.32,679699999.0
2007-07-16 11:27:00,101.32,101.34,101.31,101.33,1241399993.0
2007-07-16 11:28:00,101.33,101.34,101.31,101.33,823800000.0
2007-07-16 11:29:00,101.33,101.38,101.33,101.35,1011899999.0
2007-07-16 11:30:00,101.35,101.41,101.34,101.41,760600000.0
2007-07-16 11:31:00,101.41,101.44,101.4,101.44,760600000.0
2007-07-16 11:32:00,101.44,101.46,101.43,101.45,894400000.0
2007-07-16 11:33:00,101.445,101.45,101.41,101.425,629000003.0
2007-07-16 11:34:00,101.43,101.43,101.4,101.41,1382199999.0
2007-07-16 11:35:00,101.41,101.42,101.4,101.41,556699992.0
2007-07-16 11:36:00,101.41,101.42,101.4,101.4,861099993.0
2007-07-16 11:37:00,101.4,101.43,101.39,101.4,784700004.0
2007-07-16 11:38:00,101.41,101.42,101.39,101.4,1804200005.0
2007-07-16 11:39:00,101.4,101.42,101.4,101.4,969000002.0
2007-07-16 11:40:00,101.4,101.41,101.38,101.39,703699992.0
2007-07-16 11:41:00,101.39,101.39,101.36,101.37,590300004.0
2007-07-16 11:42:00,101.37,101.38,101.35,101.355,503199996.0
2007-07-16 11:43:00,101.36,101.37,101.34,101.34,919699993.0
2007-07-16 11:44:00,101.35,101.35,101.3,101.31,861299992.0
2007-07-16 11:45:00,101.31,101.32,101.305,101.32,515199999.0
2007-07-16 11:46:00,101.32,101.34,101.32,101.33,286999998.0
2007-07-16 11:47:00,101.32,101.33,101.315,101.33,502299998.0
2007-07-16 11:48:00,101.33,101.33,101.31,101.31,412600001.0
2007-07-16 11:49:00,101.31,101.32,101.3,101.31,703199990.0
2007-07-16 11:50:00,101.31,101.32,101.3,101.32,632099992.0
2007-07-16 11:51:00,101.32,101.34,101.31,101.33,379700001.0
2007-07-16 11:52:00,101.33,101.34,101.32,101.33,883299997.0
2007-07-16 11:53:00,101.33,101.33,101.31,101.32,358799995.0
2007-07-16 11:54:00,101.33,101.33,101.3,101.31,1761299996.0
2007-07-16 11:55:00,101.31,101.36,101.31,101.34,1453399993.0
2007-07-16 11:56:00,101.33,101.34,101.32,101.33,331299996.0
2007-07-16 11:57:00,101.33,101.34,101.3,101.32,1169499983.0
2007-07-16 11:58:00,101.31,101.32,101.29,101.3,577799996.0
2007-07-16 11:59:00,101.3,101.31,101.28,101.28,710800001.0
2007-07-16 12:00:00,101.26,101.27,101.23,101.25,1273999991.0
2007-07-16 12:01:00,101.26,101.27,101.24,101.255,1273999991.0
2007-07-16 12:02:00,101.26,101.27,101.24,101.26,723900002.0
2007-07-16 12:03:00,101.26,101.3,101.25,101.3,692999995.0
2007-07-16 12:04:00,101.28,101.31,101.28,101.31,610899999.0
2007-07-16 12:05:00,101.3,101.32,101.3,101.3,522100001.0
2007-07-16 12:06:00,101.3,101.32,101.3,101.32,1130100003.0
2007-07-16 12:07:00,101.32,101.34,101.31,101.32,696399994.0
2007-07-16 12:08:00,101.32,101.32,101.3,101.31,572800001.0
2007-07-16 12:09:00,101.31,101.33,101.3,101.32,442400000.0
2007-07-16 12:10:00,101.32,101.34,101.31,101.33,671299997.0
2007-07-16 12:11:00,101.33,101.33,101.27,101.285,924799993.0
2007-07-16 12:12:00,101.285,101.31,101.28,101.29,537500006.0
2007-07-16 12:13:00,101.31,101.32,101.29,101.32,1006800007.0
2007-07-16 12:14:00,101.32,101.32,101.3,101.3,740299994.0
2007-07-16 12:15:00,101.3,101.31,101.3,101.3,483999999.0
2007-07-16 12:16:00,101.3,101.31,101.3,101.31,390999997.0
2007-07-16 12:17:00,101.31,101.31,101.29,101.3,437600000.0
2007-07-16 12:18:00,101.3,101.3,101.28,101.3,714299996.0
2007-07-16 12:19:00,101.29,101.305,101.28,101.29,968099993.0
2007-07-16 12:20:00,101.29,101.3,101.28,101.28,785200001.0
2007-07-16 12:21:00,101.28,101.3,101.27,101.29,252299998.0
2007-07-16 12:22:00,101.29,101.3,101.27,101.3,717800003.0
2007-07-16 12:23:00,101.3,101.34,101.3,101.34,506600000.0
2007-07-16 12:24:00,101.34,101.38,101.33,101.36,647500000.0
2007-07-16 12:25:00,101.36,101.38,101.355,101.38,615200000.0
2007-07-16 12:26:00,101.38,101.38,101.33,101.34,543700003.0
2007-07-16 12:27:00,101.345,101.35,101.335,101.335,543700003.0
2007-07-16 12:28:00,101.33,101.35,101.33,101.35,360799999.0
2007-07-16 12:29:00,101.35,101.36,101.35,101.35,1346000011.0
2007-07-16 12:30:00,101.35,101.36,101.34,101.34,549100001.0
2007-07-16 12:31:00,101.35,101.36,101.34,101.35,467900002.0
2007-07-16 12:32:00,101.35,101.35,101.34,101.34,316099999.0
2007-07-16 12:33:00,101.34,101.36,101.34,101.36,1326400026.0
2007-07-16 12:34:00,101.35,101.36,101.34,101.35,1167200016.0
2007-07-16 12:35:00,101.35,101.37,101.34,101.37,856000010.0
2007-07-16 12:36:00,101.37,101.38,101.35,101.38,705900002.0
2007-07-16 12:37:00,101.37,101.38,101.37,101.37,180499998.0
2007-07-16 12:38:00,101.37,101.38,101.36,101.37,384900002.0
2007-07-16 12:39:00,101.37,101.38,101.36,101.36,276400006.0
2007-07-16 12:40:00,101.37,101.38,101.36,101.37,288499998.0
2007-07-16 12:41:00,101.37,101.37,101.35,101.35,142300001.0
2007-07-16 12:42:00,101.355,101.38,101.35,101.37,647200004.0
2007-07-16 12:43:00,101.365,101.37,101.35,101.37,1164800004.0
2007-07-16 12:44:00,101.37,101.39,101.36,101.37,937599995.0
2007-07-16 12:45:00,101.37,101.38,101.32,101.33,1146399992.0
2007-07-16 12:46:00,101.33,101.35,101.325,101.35,424699999.0
2007-07-16 12:47:00,101.35,101.37,101.33,101.34,1302800003.0
2007-07-16 12:48:00,101.34,101.35,101.33,101.34,382399999.0
2007-07-16 12:49:00,101.35,101.35,101.32,101.33,527599998.0
2007-07-16 12:50:00,101.33,101.34,101.31,101.32,811799991.0
2007-07-16 12:51:00,101.32,101.33,101.31,101.31,398200001.0
2007-07-16 12:52:00,101.305,101.34,101.3,101.325,705299999.0
2007-07-16 12:53:00,101.325,101.35,101.31,101.35,986000004.0
2007-07-16 12:54:00,101.35,101.37,101.35,101.35,732700002.0
2007-07-16 12:55:00,101.35,101.36,101.35,101.35,857700006.0
2007-07-16 12:56:00,101.35,101.35,101.33,101.33,149600000.0
2007-07-16 12:57:00,101.33,101.33,101.31,101.31,1840600008.0
2007-07-16 12:58:00,101.31,101.35,101.31,101.32,1307499998.0
2007-07-16 12:59:00,101.32,101.34,101.31,101.31,786599991.0
2007-07-16 13:00:00,101.3,101.33,101.3,101.32,780099995.0
2007-07-16 13:01:00,101.32,101.32,101.31,101.31,424799998.0
2007-07-16 13:02:00,101.31,101.32,101.29,101.3,343700003.0
2007-07-16 13:03:00,101.3,101.3,101.28,101.3,509600000.0
2007-07-16 13:04:00,101.3,101.32,101.29,101.29,855500012.0
2007-07-16 13:05:00,101.3,101.31,101.28,101.3,851000007.0
2007-07-16 13:06:00,101.3,101.31,101.29,101.31,512000004.0
2007-07-16 13:07:00,101.3,101.32,101.295,101.3,586299998.0
2007-07-16 13:08:00,101.3,101.32,101.29,101.3,1180700001.0
2007-07-16 13:09:00,101.31,101.32,101.29,101.31,628699989.0
2007-07-16 13:10:00,101.31,101.32,101.3,101.3,267200000.0
2007-07-16 13:11:00,101.3,101.31,101.28,101.29,577900004.0
2007-07-16 13:12:00,101.29,101.32,101.28,101.32,590399999.0
2007-07-16 13:13:00,101.32,101.33,101.3,101.3,1167999988.0
2007-07-16 13:14:00,101.305,101.32,101.305,101.31,142500000.0
2007-07-16 13:15:00,101.31,101.32,101.305,101.32,997800010.0
2007-07-16 13:16:00,101.33,101.34,101.33,101.33,163200000.0
2007-07-16 13:17:00,101.33,101.33,101.32,101.32,256800001.0
2007-07-16 13:18:00,101.32,101.32,101.3,101.31,452000000.0
2007-07-16 13:19:00,101.31,101.32,101.3,101.31,1086799991.0
2007-07-16 13:20:00,101.32,101.34,101.31,101.32,1086799991.0
2007-07-16 13:21:00,101.32,101.33,101.3,101.31,1558299981.0
2007-07-16 13:22:00,101.305,101.32,101.3,101.3,1178199997.0
2007-07-16 13:23:00,101.3,101.31,101.3,101.3,147900001.0
2007-07-16 13:24:00,101.31,101.32,101.31,101.32,147900001.0
2007-07-16 13:25:00,101.32,101.32,101.31,101.32,110100002.0
2007-07-16 13:26:00,101.32,101.32,101.3,101.31,653099989.0
2007-07-16 13:27:00,101.32,101.33,101.31,101.33,613599999.0
2007-07-16 13:28:00,101.33,101.33,101.31,101.31,711599998.0
2007-07-16 13:29:00,101.33,101.33,101.29,101.3,1521500019.0
2007-07-16 13:30:00,101.3,101.31,101.29,101.31,442500005.0
2007-07-16 13:31:00,101.31,101.32,101.31,101.32,905799981.0
2007-07-16 13:32:00,101.32,101.32,101.32,101.32,641900002.0
2007-07-16 13:33:00,101.32,101.34,101.32,101.33,515399998.0
2007-07-16 13:34:00,101.33,101.34,101.31,101.32,1777899987.0
2007-07-16 13:35:00,101.315,101.32,101.3,101.3,696699998.0
2007-07-16 13:36:00,101.31,101.32,101.3,101.32,1024399996.0
2007-07-16 13:37:00,101.32,101.33,101.32,101.32,115000000.0
2007-07-16 13:38:00,101.31,101.33,101.31,101.315,128800000.0
2007-07-16 13:39:00,101.32,101.32,101.31,101.31,277900000.0
2007-07-16 13:40:00,101.31,101.35,101.31,101.33,767900005.0
2007-07-16 13:41:00,101.33,101.34,101.32,101.33,282999999.0
2007-07-16 13:42:00,101.33,101.35,101.325,101.34,1087499995.0
2007-07-16 13:43:00,101.34,101.35,101.34,101.34,90700000.0
2007-07-16 13:44:00,101.34,101.34,101.32,101.34,476599996.0
2007-07-16 13:45:00,101.33,101.35,101.32,101.33,444900003.0
2007-07-16 13:46:00,101.33,101.36,101.33,101.35,633800000.0
2007-07-16 13:47:00,101.35,101.36,101.34,101.34,638599995.0
2007-07-16 13:48:00,101.34,101.34,101.32,101.34,775899999.0
2007-07-16 13:49:00,101.34,101.34,101.33,101.33,16000000.0
2007-07-16 13:50:00,101.34,101.34,101.33,101.33,55300000.0
2007-07-16 13:51:00,101.32,101.34,101.32,101.34,278899997.0
2007-07-16 13:52:00,101.32,101.34,101.31,101.33,473800000.0
2007-07-16 13:53:00,101.33,101.33,101.28,101.29,993900005.0
2007-07-16 13:54:00,101.29,101.3,101.27,101.3,911699994.0
2007-07-16 13:55:00,101.29,101.29,101.25,101.25,911699994.0
2007-07-16 13:56:00,101.26,101.3,101.25,101.3,911699994.0
2007-07-16 13:57:00,101.29,101.33,101.29,101.32,1867499989.0
2007-07-16 13:58:00,101.32,101.32,101.295,101.305,273599998.0
2007-07-16 13:59:00,101.31,101.31,101.29,101.3,266500002.0
2007-07-16 14:00:00,101.3,101.33,101.29,101.32,839799999.0
2007-07-16 14:01:00,101.315,101.32,101.3,101.315,751100000.0
2007-07-16 14:02:00,101.315,101.335,101.3,101.33,1089100001.0
2007-07-16 14:03:00,101.325,101.33,101.31,101.31,574500000.0
2007-07-16 14:04:00,101.315,101.35,101.31,101.35,638699995.0
2007-07-16 14:05:00,101.35,101.35,101.33,101.33,985099992.0
2007-07-16 14:06:00,101.33,101.34,101.32,101.335,763000010.0
2007-07-16 14:07:00,101.335,101.34,101.32,101.34,601999999.0
2007-07-16 14:08:00,101.34,101.35,101.33,101.34,1727200003.0
2007-07-16 14:09:00,101.33,101.35,101.33,101.34,420900002.0
2007-07-16 14:10:00,101.34,101.34,101.32,101.34,249400000.0
2007-07-16 14:11:00,101.34,101.34,101.32,101.33,208000000.0
2007-07-16 14:12:00,101.33,101.33,101.31,101.33,352099996.0
2007-07-16 14:13:00,101.33,101.34,101.31,101.33,369900000.0
2007-07-16 14:14:00,101.325,101.36,101.32,101.36,1148200007.0
2007-07-16 14:15:00,101.36,101.37,101.34,101.35,1626299998.0
2007-07-16 14:16:00,101.36,101.39,101.345,101.38,1029799994.0
2007-07-16 14:17:00,101.39,101.39,101.37,101.37,295200000.0
2007-07-16 14:18:00,101.38,101.4,101.37,101.37,698399999.0
2007-07-16 14:19:00,101.37,101.38,101.37,101.38,487699996.0
2007-07-16 14:20:00,101.38,101.38,101.36,101.36,782699997.0
2007-07-16 14:21:00,101.37,101.38,101.35,101.37,1054199992.0
2007-07-16 14:22:00,101.37,101.37,101.35,101.355,421900000.0
2007-07-16 14:23:00,101.35,101.37,101.34,101.35,2095200010.0
2007-07-16 14:24:00,101.35,101.36,101.335,101.34,1545100021.0
2007-07-16 14:25:00,101.34,101.36,101.31,101.31,889999997.0
2007-07-16 14:26:00,101.31,101.34,101.31,101.34,349399999.0
2007-07-16 14:27:00,101.34,101.34,101.325,101.34,177099999.0
2007-07-16 14:28:00,101.34,101.34,101.31,101.31,433199998.0
2007-07-16 14:29:00,101.31,101.33,101.3,101.31,615799992.0
2007-07-16 14:30:00,101.31,101.35,101.25,101.33,1263700009.0
2007-07-16 14:31:00,101.34,101.36,101.33,101.34,1082499998.0
2007-07-16 14:32:00,101.34,101.36,101.33,101.33,1366699998.0
2007-07-16 14:33:00,101.33,101.34,101.3,101.3,1180200007.0
2007-07-16 14:34:00,101.32,101.32,101.31,101.31,128500000.0
2007-07-16 14:35:00,101.305,101.32,101.3,101.32,638800000.0
2007-07-16 14:36:00,101.31,101.33,101.3,101.3,207399998.0
2007-07-16 14:37:00,101.32,101.32,101.29,101.3,993200000.0
2007-07-16 14:38:00,101.3,101.31,101.29,101.3,1349000014.0
2007-07-16 14:39:00,101.28,101.32,101.28,101.3,641800003.0
2007-07-16 14:40:00,101.3,101.33,101.3,101.32,622999999.0
2007-07-16 14:41:00,101.32,101.33,101.3,101.315,716800010.0
2007-07-16 14:42:00,101.32,101.33,101.29,101.295,1073100002.0
2007-07-16 14:43:00,101.3,101.3,101.29,101.3,572900007.0
2007-07-16 14:44:00,101.3,101.31,101.3,101.31,569600000.0
2007-07-16 14:45:00,101.3,101.31,101.29,101.3,1138099996.0
2007-07-16 14:46:00,101.3,101.31,101.285,101.31,416999992.0
2007-07-16 14:47:00,101.31,101.33,101.3,101.305,451800002.0
2007-07-16 14:48:00,101.31,101.31,101.295,101.3,441100000.0
2007-07-16 14:49:00,101.3,101.31,101.28,101.29,992000000.0
2007-07-16 14:50:00,101.3,101.305,101.28,101.3,1215000002.0
2007-07-16 14:51:00,101.29,101.31,101.29,101.305,691499997.0
2007-07-16 14:52:00,101.31,101.31,101.3,101.3,1586100006.0
2007-07-16 14:53:00,101.3,101.32,101.3,101.3,691400004.0
2007-07-16 14:54:00,101.3,101.32,101.3,101.3,632700002.0
2007-07-16 14:55:00,101.3,101.31,101.28,101.31,786700002.0
2007-07-16 14:56:00,101.31,101.32,101.3,101.31,431299997.0
2007-07-16 14:57:00,101.31,101.34,101.31,101.33,407299999.0
2007-07-16 14:58:00,101.33,101.35,101.31,101.32,931700009.0
2007-07-16 14:59:00,101.32,101.34,101.315,101.33,342500001.0
2007-07-16 15:00:00,101.33,101.33,101.32,101.32,93600000.0
2007-07-16 15:01:00,101.32,101.34,101.32,101.34,486800001.0
2007-07-16 15:02:00,101.34,101.34,101.3,101.31,1233400011.0
2007-07-16 15:03:00,101.31,101.33,101.31,101.33,372800000.0
2007-07-16 15:04:00,101.33,101.33,101.3,101.31,487100000.0
2007-07-16 15:05:00,101.31,101.32,101.29,101.31,537699994.0
2007-07-16 15:06:00,101.31,101.31,101.28,101.29,415200000.0
2007-07-16 15:07:00,101.29,101.29,101.29,101.29,196000000.0
2007-07-16 15:08:00,101.29,101.29,101.27,101.29,288800000.0
2007-07-16 15:09:00,101.29,101.3,101.28,101.3,325900002.0
2007-07-16 15:10:00,101.3,101.32,101.29,101.29,695099997.0
2007-07-16 15:11:00,101.3,101.3,101.29,101.29,624500004.0
2007-07-16 15:12:00,101.295,101.31,101.28,101.3,869000008.0
2007-07-16 15:13:00,101.3,101.31,101.3,101.305,431900000.0
2007-07-16 15:14:00,101.3,101.32,101.3,101.31,673499998.0
2007-07-16 15:15:00,101.31,101.32,101.29,101.29,631900007.0
2007-07-16 15:16:00,101.295,101.31,101.29,101.3,983500004.0
2007-07-16 15:17:00,101.29,101.3,101.27,101.285,840699995.0
2007-07-16 15:18:00,101.29,101.3,101.28,101.29,1006799996.0
2007-07-16 15:19:00,101.29,101.29,101.27,101.275,868999994.0
2007-07-16 15:20:00,101.27,101.3,101.27,101.29,431399996.0
2007-07-16 15:21:00,101.29,101.3,101.28,101.29,592900003.0
2007-07-16 15:22:00,101.29,101.3,101.29,101.3,345399998.0
2007-07-16 15:23:00,101.3,101.3,101.29,101.29,917599998.0
2007-07-16 15:24:00,101.28,101.29,101.28,101.29,606200013.0
2007-07-16 15:25:00,101.295,101.3,101.29,101.3,475600000.0
2007-07-16 15:26:00,101.3,101.31,101.29,101.3,564300008.0
2007-07-16 15:27:00,101.31,101.31,101.28,101.29,822800001.0
2007-07-16 15:28:00,101.29,101.29,101.27,101.29,1358600024.0
2007-07-16 15:29:00,101.29,101.3,101.28,101.3,1309599999.0
2007-07-16 15:30:00,101.29,101.3,101.29,101.3,877899997.0
2007-07-16 15:31:00,101.3,101.31,101.28,101.31,1563900001.0
2007-07-16 15:32:00,101.31,101.31,101.29,101.31,1095100007.0
2007-07-16 15:33:00,101.31,101.33,101.3,101.315,653499993.0
2007-07-16 15:34:00,101.31,101.34,101.3,101.34,650799992.0
2007-07-16 15:35:00,101.34,101.34,101.3,101.33,687800001.0
2007-07-16 15:36:00,101.33,101.34,101.32,101.34,408800000.0
2007-07-16 15:37:00,101.34,101.34,101.31,101.33,740599998.0
2007-07-16 15:38:00,101.33,101.34,101.31,101.33,764899994.0
2007-07-16 15:39:00,101.33,101.35,101.325,101.34,517900001.0
2007-07-16 15:40:00,101.33,101.35,101.325,101.34,1007300000.0
2007-07-16 15:41:00,101.34,101.35,101.33,101.35,245100001.0
2007-07-16 15:42:00,101.34,101.35,101.33,101.34,836400002.0
2007-07-16 15:43:00,101.33,101.35,101.32,101.34,1288600002.0
2007-07-16 15:44:00,101.34,101.34,101.34,101.34,93000000.0
2007-07-16 15:45:00,101.34,101.34,101.33,101.34,360299995.0
2007-07-16 15:46:00,101.34,101.36,101.34,101.34,224800000.0
2007-07-16 15:47:00,101.35,101.36,101.345,101.35,242200000.0
2007-07-16 15:48:00,101.35,101.36,101.34,101.36,2033000008.0
2007-07-16 15:49:00,101.355,101.36,101.32,101.33,1066999994.0
2007-07-16 15:50:00,101.33,101.35,101.325,101.35,366700001.0
2007-07-16 15:51:00,101.35,101.35,101.34,101.34,488799999.0
2007-07-16 15:52:00,101.34,101.37,101.34,101.35,1506699997.0
2007-07-16 15:53:00,101.34,101.37,101.34,101.36,472300005.0
2007-07-16 15:54:00,101.36,101.37,101.34,101.36,623199999.0
2007-07-16 15:55:00,101.36,101.37,101.34,101.36,1348000003.0
2007-07-16 15:56:00,101.35,101.36,101.34,101.35,890700004.0
2007-07-16 15:57:00,101.35,101.36,101.35,101.35,939100003.0
2007-07-16 15:58:00,101.35,101.36,101.33,101.35,689300001.0
2007-07-16 15:59:00,101.35,101.38,101.33,101.35,1414300011.0
2007-07-16 16:00:00,101.35,101.36,101.35,101.36,874800005.0
2007-07-16 16:01:00,101.36,101.37,101.36,101.37,620399999.0
2007-07-16 16:02:00,101.36,101.38,101.36,101.38,542099998.0
2007-07-16 16:03:00,101.37,101.39,101.37,101.38,631499998.0
2007-07-16 16:04:00,101.37,101.38,101.35,101.35,856099993.0
2007-07-16 16:05:00,101.35,101.35,101.33,101.34,811600006.0
2007-07-16 16:06:00,101.34,101.35,101.33,101.35,671599996.0
2007-07-16 16:07:00,101.35,101.35,101.32,101.32,334199995.0
2007-07-16 16:08:00,101.32,101.35,101.32,101.34,914800006.0
2007-07-16 16:09:00,101.34,101.34,101.31,101.33,959099998.0
2007-07-16 16:10:00,101.315,101.33,101.31,101.32,944999998.0
2007-07-16 16:11:00,101.32,101.34,101.32,101.33,1143099996.0
2007-07-16 16:12:00,101.33,101.34,101.31,101.33,682499996.0
2007-07-16 16:13:00,101.33,101.34,101.32,101.34,917599995.0
2007-07-16 16:14:00,101.34,101.34,101.31,101.315,708699995.0
2007-07-16 16:15:00,101.31,101.32,101.31,101.31,478200003.0
2007-07-16 16:16:00,101.31,101.32,101.305,101.32,400500000.0
2007-07-16 16:17:00,101.32,101.33,101.3,101.3,784500003.0
2007-07-16 16:18:00,101.3,101.32,101.3,101.32,555199995.0
2007-07-16 16:19:00,101.32,101.33,101.315,101.33,189600000.0
2007-07-16 16:20:00,101.33,101.35,101.32,101.33,597999999.0
2007-07-16 16:21:00,101.34,101.345,101.315,101.34,514500003.0
2007-07-16 16:22:00,101.34,101.35,101.32,101.33,935199994.0
2007-07-16 16:23:00,101.33,101.35,101.31,101.32,651399994.0
2007-07-16 16:24:00,101.32,101.34,101.31,101.33,297300000.0
2007-07-16 16:25:00,101.32,101.34,101.32,101.34,263200000.0
2007-07-16 16:26:00,101.34,101.35,101.33,101.345,1234200001.0
2007-07-16 16:27:00,101.35,101.37,101.33,101.36,1312399994.0
2007-07-16 16:28:00,101.36,101.37,101.34,101.35,1312399994.0
2007-07-16 16:29:00,101.34,101.39,101.34,101.38,1362300004.0
2007-07-16 16:30:00,101.39,101.39,101.36,101.37,886800005.0
2007-07-16 16:31:00,101.38,101.39,101.36,101.36,870899994.0
2007-07-16 16:32:00,101.36,101.38,101.36,101.365,455999999.0
2007-07-16 16:33:00,101.36,101.38,101.35,101.365,682400002.0
2007-07-16 16:34:00,101.365,101.38,101.34,101.35,1268300001.0
2007-07-16 16:35:00,101.35,101.36,101.32,101.34,939800000.0
2007-07-16 16:36:00,101.34,101.34,101.325,101.34,437399998.0
2007-07-16 16:37:00,101.34,101.35,101.32,101.33,690599999.0
2007-07-16 16:38:00,101.33,101.34,101.32,101.33,519599996.0
2007-07-16 16:39:00,101.33,101.37,101.33,101.36,834999998.0
2007-07-16 16:40:00,101.36,101.38,101.36,101.37,856799995.0
2007-07-16 16:41:00,101.37,101.37,101.35,101.37,403099998.0
2007-07-16 16:42:00,101.37,101.41,101.36,101.38,1192099997.0
2007-07-16 16:43:00,101.38,101.42,101.38,101.42,1003399998.0
2007-07-16 16:44:00,101.42,101.43,101.39,101.41,1004299996.0
2007-07-16 16:45:00,101.41,101.41,101.38,101.38,1207599994.0
2007-07-16 16:46:00,101.38,101.4,101.37,101.4,1384300008.0
2007-07-16 16:47:00,101.39,101.4,101.37,101.385,1585700006.0
2007-07-16 16:48:00,101.39,101.41,101.36,101.37,1649099999.0
2007-07-16 16:49:00,101.37,101.39,101.365,101.38,422899999.0
2007-07-16 16:50:00,101.38,101.41,101.38,101.385,902199997.0
2007-07-16 16:51:00,101.385,101.39,101.37,101.38,1005199992.0
2007-07-16 16:52:00,101.38,101.39,101.38,101.38,584399989.0
2007-07-16 16:53:00,101.38,101.39,101.36,101.39,1172700001.0
2007-07-16 16:54:00,101.39,101.41,101.37,101.395,796300002.0
2007-07-16 16:55:00,101.4,101.41,101.39,101.4,651799999.0
2007-07-16 16:56:00,101.4,101.43,101.39,101.42,1291799995.0
2007-07-16 16:57:00,101.42,101.42,101.39,101.405,1388300003.0
2007-07-16 16:58:00,101.41,101.44,101.4,101.43,1245099995.0
2007-07-16 16:59:00,101.44,101.45,101.42,101.43,971999995.0
2007-07-16 17:00:00,101.43,101.45,101.42,101.43,1122400004.0
2007-07-16 17:01:00,101.44,101.47,101.44,101.46,1122400004.0
2007-07-16 17:02:00,101.46,101.465,101.44,101.44,1134399997.0
2007-07-16 17:03:00,101.44,101.44,101.42,101.44,1190200000.0
2007-07-16 17:04:00,101.44,101.45,101.42,101.45,1058200003.0
2007-07-16 17:05:00,101.45,101.46,101.44,101.44,787400002.0
2007-07-16 17:06:00,101.44,101.45,101.43,101.45,801100004.0
2007-07-16 17:07:00,101.45,101.46,101.42,101.43,1617699992.0
2007-07-16 17:08:00,101.44,101.44,101.435,101.435,101500000.0
2007-07-16 17:09:00,101.44,101.44,101.42,101.43,692800001.0
2007-07-16 17:10:00,101.42,101.45,101.42,101.44,1451500010.0
2007-07-16 17:11:00,101.44,101.44,101.43,101.43,232800000.0
2007-07-16 17:12:00,101.43,101.44,101.41,101.41,514399996.0
2007-07-16 17:13:00,101.42,101.44,101.42,101.44,274500003.0
2007-07-16 17:14:00,101.44,101.44,101.41,101.42,651899999.0
2007-07-16 17:15:00,101.42,101.43,101.41,101.42,650499994.0
2007-07-16 17:16:00,101.43,101.43,101.41,101.42,1031199993.0
2007-07-16 17:17:00,101.43,101.43,101.41,101.42,850399989.0
2007-07-16 17:18:00,101.42,101.43,101.41,101.43,1182699997.0
2007-07-16 17:19:00,101.43,101.455,101.43,101.45,470500001.0
2007-07-16 17:20:00,101.45,101.47,101.445,101.46,1635100007.0
2007-07-16 17:21:00,101.46,101.48,101.46,101.48,1279900008.0
2007-07-16 17:22:00,101.47,101.49,101.47,101.475,1670299997.0
2007-07-16 17:23:00,101.475,101.49,101.46,101.48,907100001.0
2007-07-16 17:24:00,101.46,101.47,101.44,101.45,754599994.0
2007-07-16 17:25:00,101.45,101.46,101.44,101.46,754599994.0
2007-07-16 17:26:00,101.46,101.46,101.45,101.45,222400000.0
2007-07-16 17:27:00,101.45,101.47,101.45,101.465,510300000.0
2007-07-16 17:28:00,101.465,101.48,101.46,101.47,801599991.0
2007-07-16 17:29:00,101.47,101.49,101.46,101.47,1490399994.0
2007-07-16 17:30:00,101.47,101.47,101.45,101.47,1553699980.0
2007-07-16 17:31:00,101.46,101.47,101.45,101.45,240799997.0
2007-07-16 17:32:00,101.45,101.46,101.42,101.42,1150800000.0
2007-07-16 17:33:00,101.42,101.43,101.41,101.42,280500006.0
2007-07-16 17:34:00,101.42,101.45,101.41,101.45,871599999.0
2007-07-16 17:35:00,101.44,101.46,101.44,101.45,956199986.0
2007-07-16 17:36:00,101.46,101.465,101.45,101.46,400799999.0
2007-07-16 17:37:00,101.46,101.465,101.44,101.44,686300003.0
2007-07-16 17:38:00,101.44,101.45,101.44,101.44,623199999.0
2007-07-16 17:39:00,101.44,101.45,101.43,101.45,286400000.0
2007-07-16 17:40:00,101.45,101.45,101.45,101.45,117600000.0
2007-07-16 17:41:00,101.45,101.45,101.44,101.44,88000000.0
2007-07-16 17:42:00,101.45,101.45,101.43,101.45,528799992.0
2007-07-16 17:43:00,101.45,101.46,101.44,101.46,673999997.0
2007-07-16 17:44:00,101.455,101.46,101.455,101.46,110400000.0
2007-07-16 17:45:00,101.46,101.46,101.44,101.45,279999999.0
2007-07-16 17:46:00,101.45,101.46,101.45,101.45,337599999.0
2007-07-16 17:47:00,101.45,101.45,101.41,101.42,670700002.0
2007-07-16 17:48:00,101.43,101.44,101.41,101.44,277599999.0
2007-07-16 17:49:00,101.44,101.44,101.41,101.44,1671199998.0
2007-07-16 17:50:00,101.44,101.44,101.42,101.42,370299998.0
2007-07-16 17:51:00,101.43,101.43,101.43,101.43,221600001.0
2007-07-16 17:52:00,101.43,101.43,101.42,101.42,773599999.0
2007-07-16 17:53:00,101.42,101.42,101.41,101.42,578399996.0
2007-07-16 17:54:00,101.42,101.42,101.41,101.42,354400000.0
2007-07-16 17:55:00,101.42,101.42,101.415,101.42,125600000.0
2007-07-16 17:56:00,101.42,101.42,101.41,101.41,488000000.0
2007-07-16 17:57:00,101.41,101.42,101.41,101.42,348799997.0
2007-07-16 17:58:00,101.42,101.43,101.41,101.42,1099699997.0
2007-07-16 17:59:00,101.42,101.42,101.41,101.415,833599998.0
2007-07-16 18:00:00,101.42,101.425,101.4,101.405,1151799995.0
2007-07-16 18:01:00,101.41,101.42,101.4,101.41,1333200003.0
2007-07-16 18:02:00,101.405,101.41,101.395,101.4,422799998.0
2007-07-16 18:03:00,101.39,101.4,101.37,101.38,752799997.0
2007-07-16 18:04:00,101.38,101.38,101.36,101.38,488799993.0
2007-07-16 18:05:00,101.38,101.38,101.37,101.38,452800000.0
2007-07-16 18:06:00,101.38,101.38,101.35,101.36,523000001.0
2007-07-16 18:07:00,101.35,101.38,101.35,101.37,722799994.0
2007-07-16 18:08:00,101.37,101.37,101.34,101.35,681299997.0
2007-07-16 18:09:00,101.345,101.36,101.33,101.34,840399993.0
2007-07-16 18:10:00,101.33,101.35,101.33,101.34,349900000.0
2007-07-16 18:11:00,101.335,101.35,101.335,101.345,153600000.0
2007-07-16 18:12:00,101.345,101.35,101.34,101.35,114800000.0
2007-07-16 18:13:00,101.36,101.365,101.35,101.35,502499995.0
2007-07-16 18:14:00,101.35,101.36,101.35,101.36,264799996.0
2007-07-16 18:15:00,101.36,101.36,101.35,101.35,291900002.0
2007-07-16 18:16:00,101.35,101.355,101.35,101.355,114400000.0
2007-07-16 18:17:00,101.36,101.37,101.35,101.36,442799999.0
2007-07-16 18:18:00,101.36,101.36,101.34,101.35,283500001.0
2007-07-16 18:19:00,101.36,101.36,101.35,101.36,301600000.0
2007-07-16 18:20:00,101.36,101.36,101.32,101.36,818299992.0
2007-07-16 18:21:00,101.36,101.36,101.345,101.35,977699988.0
2007-07-16 18:22:00,101.36,101.36,101.35,101.35,161999999.0
2007-07-16 18:23:00,101.35,101.35,101.345,101.345,227099998.0
2007-07-16 18:24:00,101.345,101.35,101.33,101.33,443299998.0
2007-07-16 18:25:00,101.34,101.34,101.31,101.32,536800001.0
2007-07-16 18:26:00,101.31,101.33,101.29,101.3,887599994.0
2007-07-16 18:27:00,101.3,101.31,101.3,101.3,619799996.0
2007-07-16 18:28:00,101.3,101.31,101.28,101.31,722599994.0
2007-07-16 18:29:00,101.3,101.33,101.29,101.32,808499994.0
2007-07-16 18:30:00,101.32,101.32,101.31,101.32,326300002.0
2007-07-16 18:31:00,101.33,101.33,101.32,101.32,152000000.0
2007-07-16 18:32:00,101.315,101.315,101.305,101.305,91200000.0
2007-07-16 18:33:00,101.305,101.31,101.29,101.29,187000000.0
2007-07-16 18:34:00,101.3,101.31,101.29,101.295,349700005.0
2007-07-16 18:35:00,101.295,101.33,101.29,101.32,592399999.0
2007-07-16 18:36:00,101.32,101.33,101.31,101.33,453599997.0
2007-07-16 18:37:00,101.33,101.33,101.31,101.31,400800000.0
2007-07-16 18:38:00,101.31,101.31,101.27,101.29,999199999.0
2007-07-16 18:39:00,101.29,101.3,101.29,101.29,286399994.0
2007-07-16 18:40:00,101.3,101.3,101.29,101.3,161599998.0
2007-07-16 18:41:00,101.3,101.305,101.3,101.3,196600000.0
2007-07-16 18:42:00,101.3,101.305,101.29,101.305,347799996.0
2007-07-16 18:43:00,101.3,101.3,101.29,101.29,679199996.0
2007-07-16 18:44:00,101.3,101.3,101.28,101.3,448099999.0
2007-07-16 18:45:00,101.3,101.31,101.3,101.31,167899996.0
2007-07-16 18:46:00,101.315,101.33,101.31,101.325,1227300016.0
2007-07-16 18:47:00,101.33,101.34,101.33,101.34,80000000.0
2007-07-16 18:48:00,101.34,101.355,101.34,101.34,662300000.0
2007-07-16 18:49:00,101.34,101.355,101.34,101.34,375199999.0
2007-07-16 18:50:00,101.34,101.34,101.32,101.32,365599998.0
2007-07-16 18:51:00,101.32,101.32,101.31,101.31,243199999.0
2007-07-16 18:52:00,101.31,101.315,101.305,101.315,59200000.0
2007-07-16 18:53:00,101.31,101.32,101.31,101.31,227800001.0
2007-07-16 18:54:00,101.31,101.33,101.31,101.325,636800002.0
2007-07-16 18:55:00,101.325,101.34,101.325,101.33,245300000.0
2007-07-16 18:56:00,101.33,101.35,101.33,101.345,201600000.0
2007-07-16 18:57:00,101.35,101.35,101.33,101.34,360000000.0
2007-07-16 18:58:00,101.34,101.34,101.34,101.34,53600000.0
2007-07-16 18:59:00,101.345,101.35,101.345,101.345,42400000.0
2007-07-16 19:00:00,101.34,101.345,101.34,101.345,23700000.0
2007-07-16 19:01:00,101.35,101.35,101.345,101.345,41600000.0
2007-07-16 19:02:00,101.34,101.35,101.33,101.34,400600000.0
2007-07-16 19:03:00,101.345,101.35,101.33,101.34,300100001.0
2007-07-16 19:04:00,101.34,101.35,101.33,101.33,232800001.0
2007-07-16 19:05:00,101.34,101.34,101.33,101.33,637599999.0
2007-07-16 19:06:00,101.33,101.33,101.33,101.33,139200000.0
2007-07-16 19:07:00,101.33,101.33,101.31,101.32,306399998.0
2007-07-16 19:08:00,101.315,101.32,101.3,101.32,580499998.0
2007-07-16 19:09:00,101.32,101.32,101.32,101.32,330399997.0
2007-07-16 19:10:00,101.32,101.32,101.31,101.31,362400001.0
2007-07-16 19:11:00,101.31,101.34,101.3,101.31,571599994.0
2007-07-16 19:12:00,101.31,101.31,101.29,101.3,498300001.0
2007-07-16 19:13:00,101.3,101.33,101.3,101.325,577100002.0
2007-07-16 19:14:00,101.325,101.33,101.325,101.325,52000000.0
2007-07-16 19:15:00,101.32,101.33,101.31,101.32,696999998.0
2007-07-16 19:16:00,101.32,101.33,101.3,101.325,910400009.0
2007-07-16 19:17:00,101.33,101.33,101.32,101.33,52000000.0
2007-07-16 19:18:00,101.33,101.33,101.32,101.32,35200000.0
2007-07-16 19:19:00,101.32,101.32,101.305,101.305,1062899991.0
2007-07-16 19:20:00,101.305,101.315,101.305,101.315,322000000.0
2007-07-16 19:21:00,101.315,101.315,101.3,101.3,249600001.0
2007-07-16 19:22:00,101.3,101.325,101.3,101.315,631200000.0
2007-07-16 19:23:00,101.31,101.31,101.3,101.3,768099994.0
2007-07-16 19:24:00,101.305,101.31,101.3,101.3,381499997.0
2007-07-16 19:25:00,101.29,101.3,101.29,101.3,498399982.0
2007-07-16 19:26:00,101.3,101.31,101.3,101.305,293199999.0
2007-07-16 19:27:00,101.31,101.315,101.31,101.315,51100000.0
2007-07-16 19:28:00,101.315,101.325,101.31,101.32,394999999.0
2007-07-16 19:29:00,101.32,101.32,101.3,101.32,372700006.0
2007-07-16 19:30:00,101.325,101.33,101.31,101.32,279500002.0
2007-07-16 19:31:00,101.32,101.32,101.31,101.315,504799999.0
2007-07-16 19:32:00,101.32,101.32,101.3,101.3,643699993.0
2007-07-16 19:33:00,101.31,101.32,101.3,101.3,633900006.0
2007-07-16 19:34:00,101.3,101.32,101.3,101.31,879200007.0
2007-07-16 19:35:00,101.31,101.31,101.3,101.305,527899998.0
2007-07-16 19:36:00,101.31,101.33,101.295,101.31,735700001.0
2007-07-16 19:37:00,101.31,101.32,101.31,101.32,309500000.0
2007-07-16 19:38:00,101.32,101.32,101.31,101.31,77600000.0
2007-07-16 19:39:00,101.31,101.32,101.29,101.29,699399995.0
2007-07-16 19:40:00,101.3,101.31,101.29,101.31,449200001.0
2007-07-16 19:41:00,101.31,101.33,101.31,101.33,765299999.0
2007-07-16 19:42:00,101.33,101.33,101.3,101.31,1028200001.0
2007-07-16 19:43:00,101.31,101.32,101.31,101.31,759099997.0
2007-07-16 19:44:00,101.31,101.32,101.31,101.31,258500001.0
2007-07-16 19:45:00,101.32,101.32,101.31,101.31,362299998.0
2007-07-16 19:46:00,101.315,101.33,101.315,101.325,404899997.0
2007-07-16 19:47:00,101.32,101.33,101.31,101.33,400500003.0
2007-07-16 19:48:00,101.309,101.309,101.284,101.295,507400000.0
2007-07-16 19:49:00,101.33,101.33,101.325,101.325,28800000.0
2007-07-16 19:50:00,101.32,101.32,101.32,101.32,111999999.0
2007-07-16 19:51:00,101.32,101.32,101.3,101.31,191700001.0
2007-07-16 19:52:00,101.305,101.315,101.3,101.315,245500000.0
2007-07-16 19:53:00,101.32,101.32,101.3,101.31,265000004.0
2007-07-16 19:54:00,101.31,101.31,101.3,101.31,209599998.0
2007-07-16 19:55:00,101.305,101.305,101.29,101.29,570899999.0
2007-07-16 19:56:00,101.29,101.31,101.29,101.31,207999999.0
2007-07-16 19:57:00,101.31,101.31,101.3,101.3,400799999.0
2007-07-16 19:58:00,101.3,101.32,101.3,101.31,200000000.0
2007-07-16 19:59:00,101.31,101.31,101.3,101.3,241399998.0
2007-07-16 20:00:00,101.31,101.31,101.3,101.3,138399999.0
2007-07-16 20:01:00,101.3,101.305,101.3,101.3,611899997.0
2007-07-16 20:02:00,101.31,101.31,101.3,101.3,163999999.0
2007-07-16 20:03:00,101.3,101.305,101.27,101.27,302999999.0
2007-07-16 20:04:00,101.27,101.29,101.27,101.285,297399999.0
2007-07-16 20:05:00,101.285,101.3,101.285,101.3,344099999.0
2007-07-16 20:06:00,101.3,101.3,101.28,101.29,320000000.0
2007-07-16 20:07:00,101.29,101.29,101.28,101.29,413599999.0
2007-07-16 20:08:00,101.28,101.3,101.27,101.3,535900002.0
2007-07-16 20:09:00,101.3,101.31,101.3,101.31,860500005.0
2007-07-16 20:10:00,101.31,101.32,101.31,101.315,67500000.0
2007-07-16 20:11:00,101.31,101.33,101.31,101.32,462099991.0
2007-07-16 20:12:00,101.32,101.33,101.31,101.31,616799994.0
2007-07-16 20:13:00,101.31,101.31,101.29,101.3,540000000.0
2007-07-16 20:14:00,101.3,101.3,101.295,101.295,166400000.0
2007-07-16 20:15:00,101.31,101.31,101.29,101.3,120899997.0
2007-07-16 20:16:00,101.3,101.3,101.28,101.29,1228900022.0
2007-07-16 20:17:00,101.29,101.3,101.29,101.3,106500000.0
2007-07-16 20:18:00,101.3,101.31,101.29,101.31,615399996.0
2007-07-16 20:19:00,101.31,101.31,101.28,101.29,785900007.0
2007-07-16 20:20:00,101.29,101.3,101.28,101.3,163799997.0
2007-07-16 20:21:00,101.3,101.31,101.29,101.3,470300005.0
2007-07-16 20:22:00,101.3,101.3,101.28,101.29,210600003.0
2007-07-16 20:23:00,101.29,101.3,101.28,101.29,536200005.0
2007-07-16 20:24:00,101.29,101.3,101.29,101.3,408599996.0
2007-07-16 20:25:00,101.3,101.3,101.29,101.29,267199997.0
2007-07-16 20:26:00,101.29,101.31,101.29,101.3,262299999.0
2007-07-16 20:27:00,101.3,101.3,101.3,101.3,7200000.0
2007-07-16 20:28:00,101.3,101.31,101.3,101.31,24000000.0
2007-07-16 20:29:00,101.31,101.33,101.3,101.31,995600011.0
2007-07-16 20:30:00,101.31,101.31,101.29,101.31,525800018.0
2007-07-16 20:31:00,101.29,101.34,101.29,101.32,1104500002.0
2007-07-16 20:32:00,101.32,101.33,101.32,101.33,235199999.0
2007-07-16 20:33:00,101.33,101.34,101.32,101.33,275999999.0
2007-07-16 20:34:00,101.33,101.34,101.32,101.34,407800000.0
2007-07-16 20:35:00,101.34,101.34,101.33,101.33,429599991.0
2007-07-16 20:36:00,101.33,101.33,101.32,101.33,413499998.0
2007-07-16 20:37:00,101.33,101.34,101.33,101.33,344900000.0
2007-07-16 20:38:00,101.33,101.33,101.33,101.33,87200000.0
2007-07-16 20:39:00,101.33,101.33,101.33,101.33,9600000.0
2007-07-16 20:40:00,101.325,101.325,101.31,101.315,444800000.0
2007-07-16 20:41:00,101.32,101.34,101.31,101.33,780899989.0
2007-07-16 20:42:00,101.34,101.34,101.31,101.31,227999999.0
2007-07-16 20:43:00,101.31,101.31,101.295,101.31,661300004.0
2007-07-16 20:44:00,101.3,101.31,101.3,101.31,124800000.0
2007-07-16 20:45:00,101.31,101.32,101.31,101.32,145600000.0
2007-07-16 20:46:00,101.315,101.315,101.31,101.31,71200000.0
2007-07-16 20:47:00,101.31,101.31,101.3,101.31,111999999.0
2007-07-16 20:48:00,101.31,101.315,101.31,101.31,166400000.0
2007-07-16 20:49:00,101.31,101.32,101.3,101.31,358099998.0
2007-07-16 20:50:00,101.31,101.32,101.3,101.32,261199999.0
2007-07-16 20:51:00,101.32,101.32,101.31,101.31,116800000.0
2007-07-16 20:52:00,101.3,101.31,101.28,101.29,1208899999.0
2007-07-16 20:53:00,101.285,101.305,101.28,101.3,875100004.0
2007-07-16 20:54:00,101.3,101.305,101.29,101.3,428700002.0
2007-07-16 20:55:00,101.3,101.3,101.29,101.3,635300003.0
2007-07-16 20:56:00,101.3,101.32,101.3,101.32,292300000.0
2007-07-16 20:57:00,101.31,101.32,101.3,101.3,887600001.0
2007-07-16 20:58:00,101.3,101.32,101.3,101.31,1442799999.0
2007-07-16 20:59:00,101.31,101.32,101.3,101.32,1140100004.0
2007-07-16 21:00:00,101.32,101.35,101.32,101.35,598799997.0
2007-07-16 21:01:00,101.35,101.36,101.34,101.36,275200000.0
2007-07-16 21:02:00,101.36,101.36,101.35,101.36,324299999.0
2007-07-16 21:03:00,101.36,101.36,101.34,101.345,149799998.0
2007-07-16 21:04:00,101.34,101.35,101.33,101.34,929000024.0
2007-07-16 21:05:00,101.335,101.335,101.335,101.335,2700000.0
2007-07-16 21:06:00,101.34,101.34,101.34,101.34,112800000.0
2007-07-16 21:07:00,101.35,101.35,101.34,101.35,145600000.0
2007-07-16 21:08:00,101.35,101.35,101.35,101.35,12800000.0
2007-07-16 21:09:00,101.35,101.35,101.335,101.335,229400000.0
2007-07-16 21:10:00,101.33,101.35,101.33,101.35,122499999.0
2007-07-16 21:11:00,101.35,101.35,101.34,101.345,32800000.0
2007-07-16 21:12:00,101.35,101.35,101.35,101.35,12000000.0
2007-07-16 21:13:00,101.333,101.338,101.323,101.336,125600000.0
2007-07-16 21:14:00,101.35,101.35,101.345,101.35,41600000.0
2007-07-16 21:15:00,101.35,101.35,101.345,101.345,31000000.0
2007-07-16 21:16:00,101.35,101.35,101.34,101.34,50400000.0
2007-07-16 21:17:00,101.34,101.34,101.34,101.34,62400000.0
2007-07-16 21:18:00,101.34,101.34,101.34,101.34,25600000.0
2007-07-16 21:19:00,101.33,101.34,101.33,101.34,55899998.0
2007-07-16 21:20:00,101.34,101.345,101.34,101.34,184000000.0
2007-07-16 21:21:00,101.34,101.34,101.335,101.34,81600000.0
2007-07-16 21:22:00,101.34,101.34,101.34,101.34,127200000.0
2007-07-16 21:23:00,101.34,101.34,101.34,101.34,109600000.0
2007-07-16 21:24:00,101.34,101.34,101.33,101.33,172800000.0
2007-07-16 21:25:00,101.33,101.33,101.32,101.32,51900000.0
2007-07-16 21:26:00,101.34,101.35,101.34,101.35,7200000.0
2007-07-16 21:27:00,101.335,101.35,101.33,101.35,80800000.0
2007-07-16 21:28:00,101.35,101.35,101.35,101.35,19200000.0
2007-07-16 21:29:00,101.34,101.34,101.3,101.31,323499999.0
2007-07-16 21:30:00,101.31,101.34,101.31,101.325,188499999.0
2007-07-16 21:31:00,101.325,101.33,101.315,101.32,143599997.0
2007-07-16 21:32:00,101.32,101.33,101.32,101.32,303199993.0
2007-07-16 21:33:00,101.32,101.32,101.3,101.31,606199995.0
2007-07-16 21:34:00,101.31,101.31,101.31,101.31,77600000.0
2007-07-16 21:35:00,101.31,101.31,101.3,101.3,184800000.0
2007-07-16 21:36:00,101.3,101.3,101.29,101.29,96399998.0
2007-07-16 21:37:00,101.29,101.3,101.29,101.3,150500000.0
2007-07-16 21:38:00,101.295,101.31,101.28,101.29,347199997.0
2007-07-16 21:39:00,101.3,101.31,101.29,101.29,216700001.0
2007-07-16 21:40:00,101.3,101.3,101.29,101.3,69400001.0
2007-07-16 21:41:00,101.3,101.3,101.3,101.3,21600000.0
2007-07-16 21:42:00,101.3,101.3,101.28,101.29,328100001.0
2007-07-16 21:43:00,101.285,101.31,101.285,101.31,75900000.0
2007-07-16 21:44:00,101.3,101.3,101.295,101.3,62200000.0
2007-07-16 21:45:00,101.3,101.3,101.285,101.3,515700008.0
2007-07-16 21:46:00,101.31,101.31,101.31,101.31,4800000.0
2007-07-16 21:47:00,101.31,101.31,101.29,101.31,391199999.0
2007-07-16 21:48:00,101.28,101.28,101.241,101.261,172200000.0
2007-07-16 21:49:00,101.31,101.32,101.31,101.31,111000004.0
2007-07-16 21:50:00,101.32,101.32,101.3,101.31,481700001.0
2007-07-16 21:51:00,101.31,101.31,101.3,101.31,192299997.0
2007-07-16 21:52:00,101.31,101.31,101.3,101.31,335099992.0
2007-07-16 21:53:00,101.268,101.282,101.242,101.242,111200000.0
2007-07-16 21:54:00,101.31,101.31,101.31,101.31,122800000.0
2007-07-16 21:55:00,101.31,101.31,101.3,101.31,227599999.0
2007-07-16 21:56:00,101.31,101.32,101.31,101.31,48000000.0
2007-07-16 21:57:00,101.32,101.32,101.3,101.31,222099997.0
2007-07-16 21:58:00,101.31,101.31,101.3,101.3,183200000.0
2007-07-16 21:59:00,101.3,101.31,101.3,101.3,349299996.0
2007-07-16 22:00:00,101.3,101.3,101.29,101.3,131200000.0
2007-07-16 22:01:00,101.29,101.31,101.29,101.305,141799999.0
2007-07-16 22:02:00,101.31,101.31,101.3,101.3,60300000.0
2007-07-16 22:03:00,101.3,101.31,101.3,101.305,83600000.0
2007-07-16 22:04:00,101.31,101.31,101.3,101.31,47600000.0
2007-07-16 22:05:00,101.31,101.31,101.295,101.295,67200000.0
2007-07-16 22:06:00,101.3,101.3,101.29,101.29,109600000.0
2007-07-16 22:07:00,101.29,101.295,101.29,101.29,224800000.0
2007-07-16 22:08:00,101.29,101.31,101.29,101.31,188000000.0
2007-07-16 22:09:00,101.31,101.31,101.31,101.31,36000000.0
2007-07-16 22:10:00,101.31,101.31,101.31,101.31,111200000.0
2007-07-16 22:11:00,101.31,101.31,101.3,101.3,489599999.0
2007-07-16 22:12:00,101.3,101.31,101.29,101.295,226699996.0
2007-07-16 22:13:00,101.29,101.3,101.285,101.29,239200000.0
2007-07-16 22:14:00,101.3,101.3,101.29,101.29,501900007.0
2007-07-16 22:15:00,101.3,101.3,101.29,101.3,176100000.0
2007-07-16 22:16:00,101.3,101.3,101.26,101.27,431000002.0
2007-07-16 22:17:00,101.27,101.27,101.26,101.27,344499999.0
2007-07-16 22:18:00,101.27,101.28,101.27,101.28,272800000.0
2007-07-16 22:19:00,101.27,101.28,101.265,101.27,168800000.0
2007-07-16 22:20:00,101.27,101.27,101.27,101.27,95200000.0
2007-07-16 22:21:00,101.28,101.29,101.26,101.26,216799999.0
2007-07-16 22:22:00,101.26,101.27,101.26,101.26,65600000.0
2007-07-16 22:23:00,101.27,101.27,101.25,101.26,496100002.0
2007-07-16 22:24:00,101.26,101.27,101.25,101.27,407600001.0
2007-07-16 22:25:00,101.26,101.28,101.26,101.27,351100003.0
2007-07-16 22:26:00,101.28,101.28,101.27,101.28,65400000.0
2007-07-16 22:27:00,101.27,101.285,101.26,101.28,403500001.0
2007-07-16 22:28:00,101.28,101.285,101.26,101.26,329199997.0
2007-07-16 22:29:00,101.27,101.27,101.265,101.265,28000000.0
2007-07-16 22:30:00,101.27,101.27,101.26,101.26,206400000.0
2007-07-16 22:31:00,101.26,101.265,101.26,101.265,39199999.0
2007-07-16 22:32:00,101.265,101.265,101.25,101.26,246399999.0
2007-07-16 22:33:00,101.26,101.27,101.26,101.27,29600000.0
2007-07-16 22:34:00,101.27,101.28,101.26,101.27,176100000.0
2007-07-16 22:35:00,101.27,101.27,101.25,101.27,147700002.0
2007-07-16 22:36:00,101.27,101.27,101.255,101.26,42400000.0
2007-07-16 22:37:00,101.26,101.27,101.26,101.27,88800000.0
2007-07-16 22:38:00,101.27,101.27,101.22,101.22,600099996.0
2007-07-16 22:39:00,101.22,101.26,101.22,101.24,467599994.0
2007-07-16 22:40:00,101.235,101.265,101.235,101.24,750200001.0
2007-07-16 22:41:00,101.24,101.245,101.23,101.23,249799997.0
2007-07-16 22:42:00,101.25,101.25,101.24,101.25,228100002.0
2007-07-16 22:43:00,101.25,101.26,101.24,101.25,316800000.0
2007-07-16 22:44:00,101.25,101.25,101.24,101.24,107200000.0
2007-07-16 22:45:00,101.24,101.24,101.23,101.23,156800000.0
2007-07-16 22:46:00,101.23,101.24,101.23,101.24,80000000.0
2007-07-16 22:47:00,101.24,101.25,101.23,101.24,110400000.0
2007-07-16 22:48:00,101.24,101.25,101.23,101.24,107199999.0
2007-07-16 22:49:00,101.25,101.25,101.24,101.24,67200000.0
2007-07-16 22:50:00,101.25,101.25,101.24,101.24,55200000.0
2007-07-16 22:51:00,101.25,101.25,101.24,101.24,90400000.0
2007-07-16 22:52:00,101.25,101.25,101.25,101.25,61200000.0
2007-07-16 22:53:00,101.25,101.25,101.245,101.25,17100000.0
2007-07-16 22:54:00,101.24,101.24,101.235,101.24,51600000.0
2007-07-16 22:55:00,101.25,101.27,101.24,101.26,312000000.0
2007-07-16 22:56:00,101.26,101.27,101.26,101.26,134400000.0
2007-07-16 22:57:00,101.26,101.26,101.26,101.26,68000000.0
2007-07-16 22:58:00,101.26,101.26,101.24,101.24,202800000.0
2007-07-16 22:59:00,101.25,101.27,101.24,101.24,109200000.0
2007-07-16 23:00:00,101.24,101.25,101.21,101.21,407099983.0
2007-07-16 23:01:00,101.23,101.25,101.21,101.24,159899995.0
2007-07-16 23:02:00,101.25,101.25,101.22,101.22,135299998.0
2007-07-16 23:03:00,101.25,101.25,101.23,101.23,10800000.0
2007-07-16 23:04:00,101.24,101.24,101.23,101.23,8000000.0
2007-07-16 23:05:00,101.22,101.24,101.21,101.24,96199997.0
2007-07-16 23:06:00,101.24,101.24,101.24,101.24,4900000.0
2007-07-16 23:07:00,101.24,101.24,101.23,101.23,20000000.0
2007-07-16 23:08:00,101.23,101.23,101.19,101.21,119899998.0
2007-07-16 23:09:00,101.23,101.25,101.21,101.25,102400001.0
2007-07-16 23:10:00,101.25,101.25,101.22,101.24,202299999.0
2007-07-16 23:11:00,101.26,101.26,101.25,101.26,36000000.0
2007-07-16 23:12:00,101.25,101.255,101.25,101.255,24000000.0
2007-07-16 23:13:00,101.26,101.26,101.25,101.255,97600000.0
2007-07-16 23:14:00,101.25,101.255,101.25,101.255,37600000.0
2007-07-16 23:15:00,101.255,101.255,101.255,101.255,16800000.0
2007-07-16 23:16:00,101.255,101.255,101.25,101.25,44500000.0
2007-07-16 23:17:00,101.25,101.255,101.24,101.255,65999999.0
2007-07-16 23:18:00,101.221,101.239,101.221,101.235,100800000.0
2007-07-16 23:19:00,101.255,101.255,101.255,101.255,16800000.0
2007-07-16 23:20:00,101.255,101.255,101.25,101.25,43200000.0
2007-07-16 23:21:00,101.227,101.237,101.222,101.234,777699998.0
2007-07-16 23:22:00,101.255,101.255,101.25,101.25,15200000.0
2007-07-16 23:23:00,101.25,101.255,101.24,101.255,99200000.0
2007-07-16 23:24:00,101.255,101.26,101.255,101.26,32000000.0
2007-07-16 23:25:00,101.241,101.246,101.221,101.24,60000000.0
2007-07-16 23:26:00,101.241,101.256,101.238,101.238,215899999.0
2007-07-16 23:27:00,101.265,101.265,101.265,101.265,5600000.0
2007-07-16 23:28:00,101.26,101.265,101.26,101.265,15200000.0
2007-07-16 23:29:00,101.265,101.265,101.265,101.265,5600000.0
2007-07-16 23:30:00,101.27,101.275,101.25,101.265,117100001.0
2007-07-16 23:31:00,101.27,101.27,101.24,101.255,119699999.0
2007-07-16 23:32:00,101.25,101.25,101.25,101.25,9600000.0
2007-07-16 23:33:00,101.26,101.265,101.24,101.24,167500001.0
2007-07-16 23:34:00,101.255,101.255,101.245,101.245,37600000.0
2007-07-16 23:35:00,101.245,101.245,101.24,101.245,34400000.0
2007-07-16 23:36:00,101.24,101.25,101.23,101.245,186800000.0
2007-07-16 23:37:00,101.24,101.245,101.23,101.245,92099999.0
2007-07-16 23:38:00,101.24,101.24,101.225,101.225,209600000.0
2007-07-16 23:39:00,101.23,101.245,101.22,101.235,105800001.0
2007-07-16 23:40:00,101.24,101.24,101.22,101.225,130600000.0
2007-07-16 23:41:00,101.23,101.24,101.22,101.22,126700000.0
2007-07-16 23:42:00,101.225,101.225,101.22,101.22,65600000.0
2007-07-16 23:43:00,101.22,101.23,101.21,101.225,219599999.0
2007-07-16 23:44:00,101.22,101.23,101.2,101.225,163200000.0
2007-07-16 23:45:00,101.22,101.23,101.22,101.225,62099999.0
2007-07-16 23:46:00,101.225,101.225,101.22,101.22,67000000.0
2007-07-16 23:47:00,101.2,101.207,101.18,101.205,411000001.0
2007-07-16 23:48:00,101.23,101.23,101.225,101.23,36000000.0
2007-07-16 23:49:00,101.23,101.235,101.215,101.225,135200000.0
2007-07-16 23:50:00,101.235,101.235,101.21,101.215,71300000.0
2007-07-16 23:51:00,101.21,101.23,101.19,101.22,169899999.0
2007-07-16 23:52:00,101.217,101.217,101.178,101.215,308800000.0
2007-07-16 23:53:00,101.235,101.235,101.23,101.23,26400000.0
2007-07-16 23:54:00,101.235,101.25,101.22,101.23,138800003.0
2007-07-16 23:55:00,101.25,101.26,101.25,101.26,45600000.0
2007-07-16 23:56:00,101.26,101.26,101.25,101.25,18700000.0
2007-07-16 23:57:00,101.227,101.241,101.227,101.237,84000000.0
2007-07-16 23:58:00,101.26,101.265,101.26,101.26,129600000.0
2007-07-16 23:59:00,101.26,101.29,101.25,101.29,222199999.0
2007-07-17 00:00:00,101.29,101.29,101.27,101.28,138500001.0
2007-07-17 00:01:00,101.252,101.265,101.24,101.262,379200000.0
2007-07-17 00:02:00,101.28,101.28,101.27,101.27,44700000.0
2007-07-17 00:03:00,101.27,101.27,101.265,101.265,15200000.0
2007-07-17 00:04:00,101.27,101.27,101.27,101.27,15200000.0
2007-07-17 00:05:00,101.27,101.27,101.26,101.26,72000000.0
2007-07-17 00:06:00,101.27,101.27,101.265,101.265,11200000.0
2007-07-17 00:07:00,101.26,101.26,101.25,101.26,66500000.0
2007-07-17 00:08:00,101.26,101.265,101.25,101.25,101500000.0
2007-07-17 00:09:00,101.25,101.26,101.25,101.26,164900000.0
2007-07-17 00:10:00,101.265,101.265,101.265,101.265,5600000.0
2007-07-17 00:11:00,101.265,101.265,101.26,101.265,37300000.0
2007-07-17 00:12:00,101.26,101.265,101.26,101.26,38400000.0
2007-07-17 00:13:00,101.27,101.275,101.23,101.275,448100001.0
2007-07-17 00:14:00,101.275,101.275,101.26,101.26,100800000.0
2007-07-17 00:15:00,101.26,101.27,101.26,101.26,75200000.0
2007-07-17 00:16:00,101.251,101.255,101.239,101.251,59000000.0
2007-07-17 00:17:00,101.27,101.27,101.26,101.26,41800000.0
2007-07-17 00:18:00,101.235,101.253,101.235,101.253,89600000.0
2007-07-17 00:19:00,101.27,101.27,101.25,101.25,31200000.0
2007-07-17 00:20:00,101.24,101.26,101.24,101.26,59800001.0
2007-07-17 00:21:00,101.265,101.28,101.265,101.27,167200000.0
2007-07-17 00:22:00,101.28,101.305,101.28,101.305,107599999.0
2007-07-17 00:23:00,101.3,101.3,101.28,101.295,201400000.0
2007-07-17 00:24:00,101.295,101.3,101.28,101.285,112200000.0
2007-07-17 00:25:00,101.28,101.29,101.26,101.27,198699999.0
2007-07-17 00:26:00,101.285,101.285,101.28,101.285,37900000.0
2007-07-17 00:27:00,101.285,101.285,101.28,101.28,55100000.0
2007-07-17 00:28:00,101.29,101.29,101.285,101.29,99200000.0
2007-07-17 00:29:00,101.29,101.29,101.285,101.29,108800000.0
2007-07-17 00:30:00,101.29,101.29,101.285,101.29,28800000.0
2007-07-17 00:31:00,101.295,101.31,101.29,101.305,104800000.0
2007-07-17 00:32:00,101.305,101.305,101.3,101.3,32000000.0
2007-07-17 00:33:00,101.3,101.31,101.29,101.3,90400000.0
2007-07-17 00:34:00,101.3,101.305,101.3,101.3,230399999.0
2007-07-17 00:35:00,101.305,101.31,101.3,101.31,288500003.0
2007-07-17 00:36:00,101.3,101.31,101.3,101.31,60000000.0
2007-07-17 00:37:00,101.31,101.31,101.31,101.31,35200000.0
2007-07-17 00:38:00,101.31,101.31,101.3,101.3,204800000.0
2007-07-17 00:39:00,101.3,101.31,101.295,101.305,219500000.0
2007-07-17 00:40:00,101.3,101.3,101.28,101.28,177400001.0
2007-07-17 00:41:00,101.295,101.3,101.295,101.3,22400000.0
2007-07-17 00:42:00,101.3,101.3,101.27,101.275,219100000.0
2007-07-17 00:43:00,101.27,101.28,101.27,101.28,67200000.0
2007-07-17 00:44:00,101.29,101.305,101.27,101.29,546000000.0
2007-07-17 00:45:00,101.29,101.29,101.24,101.27,434100009.0
2007-07-17 00:46:00,101.26,101.27,101.22,101.26,725500002.0
2007-07-17 00:47:00,101.265,101.27,101.25,101.26,115400003.0
2007-07-17 00:48:00,101.26,101.26,101.26,101.26,35200000.0
2007-07-17 00:49:00,101.26,101.265,101.26,101.265,55200000.0
2007-07-17 00:50:00,101.265,101.28,101.24,101.28,241499999.0
2007-07-17 00:51:00,101.28,101.29,101.28,101.28,408700009.0
2007-07-17 00:52:00,101.28,101.28,101.26,101.28,64700000.0
2007-07-17 00:53:00,101.28,101.28,101.28,101.28,28800000.0
2007-07-17 00:54:00,101.28,101.28,101.255,101.26,206100005.0
2007-07-17 00:55:00,101.26,101.27,101.255,101.27,66500000.0
2007-07-17 00:56:00,101.27,101.28,101.27,101.28,68800002.0
2007-07-17 00:57:00,101.28,101.28,101.27,101.27,227999999.0
2007-07-17 00:58:00,101.27,101.27,101.26,101.27,112500000.0
2007-07-17 00:59:00,101.28,101.28,101.28,101.28,130400000.0
2007-07-17 01:00:00,101.28,101.28,101.26,101.28,99700000.0
2007-07-17 01:01:00,101.28,101.28,101.25,101.26,362099999.0
2007-07-17 01:02:00,101.26,101.265,101.25,101.25,311200000.0
2007-07-17 01:03:00,101.255,101.255,101.25,101.25,21600000.0
2007-07-17 01:04:00,101.25,101.255,101.25,101.255,110400000.0
2007-07-17 01:05:00,101.255,101.27,101.255,101.26,209600000.0
2007-07-17 01:06:00,101.26,101.27,101.26,101.265,320800000.0
2007-07-17 01:07:00,101.26,101.26,101.25,101.255,221000000.0
2007-07-17 01:08:00,101.26,101.265,101.26,101.265,132000000.0
2007-07-17 01:09:00,101.265,101.28,101.26,101.265,381000000.0
2007-07-17 01:10:00,101.27,101.27,101.26,101.26,288500002.0
2007-07-17 01:11:00,101.28,101.28,101.27,101.28,142100000.0
2007-07-17 01:12:00,101.28,101.28,101.27,101.27,190400000.0
2007-07-17 01:13:00,101.27,101.27,101.27,101.27,28000000.0
2007-07-17 01:14:00,101.27,101.28,101.27,101.275,72800000.0
2007-07-17 01:15:00,101.28,101.285,101.28,101.28,92000000.0
2007-07-17 01:16:00,101.285,101.29,101.28,101.29,368000000.0
2007-07-17 01:17:00,101.29,101.29,101.29,101.29,64000000.0
2007-07-17 01:18:00,101.29,101.3,101.29,101.295,54400000.0
2007-07-17 01:19:00,101.29,101.3,101.29,101.29,86400000.0
2007-07-17 01:20:00,101.3,101.3,101.29,101.29,14400000.0
2007-07-17 01:21:00,101.295,101.315,101.295,101.315,351200000.0
2007-07-17 01:22:00,101.31,101.325,101.305,101.315,472800001.0
2007-07-17 01:23:00,101.32,101.325,101.3,101.31,231100000.0
2007-07-17 01:24:00,101.31,101.315,101.3,101.3,131100000.0
2007-07-17 01:25:00,101.3,101.3,101.3,101.3,65600000.0
2007-07-17 01:26:00,101.3,101.3,101.27,101.285,238699999.0
2007-07-17 01:27:00,101.28,101.295,101.26,101.29,85700001.0
2007-07-17 01:28:00,101.3,101.31,101.28,101.31,48000000.0
2007-07-17 01:29:00,101.3,101.305,101.3,101.305,59200000.0
2007-07-17 01:30:00,101.3,101.31,101.3,101.3,210300000.0
2007-07-17 01:31:00,101.305,101.31,101.29,101.31,163699998.0
2007-07-17 01:32:00,101.3,101.31,101.3,101.305,74300000.0
2007-07-17 01:33:00,101.3,101.305,101.29,101.305,86400000.0
2007-07-17 01:34:00,101.305,101.305,101.305,101.305,5600000.0
2007-07-17 01:35:00,101.305,101.305,101.28,101.29,398400000.0
2007-07-17 01:36:00,101.29,101.295,101.285,101.295,68000000.0
2007-07-17 01:37:00,101.295,101.32,101.295,101.31,297500000.0
2007-07-17 01:38:00,101.31,101.33,101.31,101.31,231600001.0
2007-07-17 01:39:00,101.31,101.31,101.305,101.31,64800000.0
2007-07-17 01:40:00,101.31,101.315,101.305,101.315,112000000.0
2007-07-17 01:41:00,101.31,101.315,101.29,101.315,96600002.0
2007-07-17 01:42:00,101.32,101.32,101.3,101.3,109700000.0
2007-07-17 01:43:00,101.31,101.315,101.31,101.31,43200000.0
2007-07-17 01:44:00,101.32,101.32,101.31,101.315,219900001.0
2007-07-17 01:45:00,101.315,101.32,101.29,101.29,222200000.0
2007-07-17 01:46:00,101.3,101.3,101.3,101.3,3000000.0
2007-07-17 01:47:00,101.31,101.31,101.295,101.3,159200000.0
2007-07-17 01:48:00,101.3,101.3,101.29,101.3,87800000.0
2007-07-17 01:49:00,101.3,101.3,101.3,101.3,9600000.0
2007-07-17 01:50:00,101.3,101.305,101.27,101.305,124800000.0
2007-07-17 01:51:00,101.3,101.305,101.28,101.285,289300000.0
2007-07-17 01:52:00,101.28,101.29,101.28,101.285,199799998.0
2007-07-17 01:53:00,101.28,101.28,101.265,101.27,284000001.0
2007-07-17 01:54:00,101.275,101.28,101.27,101.27,188000000.0
2007-07-17 01:55:00,101.26,101.27,101.26,101.26,243699996.0
2007-07-17 01:56:00,101.26,101.26,101.26,101.26,29600000.0
2007-07-17 01:57:00,101.26,101.27,101.26,101.27,203900000.0
2007-07-17 01:58:00,101.27,101.28,101.265,101.265,132000000.0
2007-07-17 01:59:00,101.265,101.285,101.26,101.285,275900000.0
2007-07-17 02:00:00,101.29,101.3,101.28,101.28,279200000.0
2007-07-17 02:01:00,101.28,101.305,101.28,101.305,537800004.0
2007-07-17 02:02:00,101.305,101.31,101.3,101.31,220000000.0
2007-07-17 02:03:00,101.31,101.32,101.305,101.32,276800000.0
2007-07-17 02:04:00,101.32,101.32,101.31,101.32,381300001.0
2007-07-17 02:05:00,101.32,101.325,101.32,101.325,312799999.0
2007-07-17 02:06:00,101.32,101.34,101.32,101.32,491299999.0
2007-07-17 02:07:00,101.33,101.35,101.32,101.35,624299994.0
2007-07-17 02:08:00,101.35,101.385,101.34,101.37,685899998.0
2007-07-17 02:09:00,101.37,101.38,101.335,101.34,930899993.0
2007-07-17 02:10:00,101.345,101.35,101.32,101.335,1095999992.0
2007-07-17 02:11:00,101.33,101.345,101.33,101.34,311899994.0
2007-07-17 02:12:00,101.345,101.355,101.34,101.35,390899995.0
2007-07-17 02:13:00,101.34,101.345,101.34,101.345,95999997.0
2007-07-17 02:14:00,101.345,101.355,101.34,101.34,142300000.0
2007-07-17 02:15:00,101.355,101.37,101.35,101.355,572499998.0
2007-07-17 02:16:00,101.36,101.36,101.355,101.36,96000000.0
2007-07-17 02:17:00,101.36,101.36,101.34,101.35,294999999.0
2007-07-17 02:18:00,101.35,101.36,101.34,101.36,311000000.0
2007-07-17 02:19:00,101.36,101.37,101.35,101.37,219299999.0
2007-07-17 02:20:00,101.37,101.38,101.36,101.38,186099999.0
2007-07-17 02:21:00,101.38,101.395,101.37,101.39,331399995.0
2007-07-17 02:22:00,101.39,101.395,101.38,101.38,275600001.0
2007-07-17 02:23:00,101.39,101.39,101.37,101.385,388599996.0
2007-07-17 02:24:00,101.385,101.385,101.37,101.37,237600000.0
2007-07-17 02:25:00,101.375,101.375,101.36,101.365,283100002.0
2007-07-17 02:26:00,101.37,101.37,101.355,101.37,231200000.0
2007-07-17 02:27:00,101.37,101.38,101.36,101.37,167199999.0
2007-07-17 02:28:00,101.36,101.375,101.36,101.375,265599999.0
2007-07-17 02:29:00,101.375,101.375,101.37,101.37,72799998.0
2007-07-17 02:30:00,101.37,101.39,101.37,101.39,556599994.0
2007-07-17 02:31:00,101.39,101.39,101.38,101.38,236600000.0
2007-07-17 02:32:00,101.38,101.41,101.37,101.41,1166599973.0
2007-07-17 02:33:00,101.41,101.41,101.39,101.4,655899984.0
2007-07-17 02:34:00,101.405,101.44,101.4,101.44,887099997.0
2007-07-17 02:35:00,101.43,101.44,101.42,101.42,468599999.0
2007-07-17 02:36:00,101.42,101.44,101.41,101.43,336999999.0
2007-07-17 02:37:00,101.43,101.43,101.41,101.42,285399999.0
2007-07-17 02:38:00,101.42,101.45,101.42,101.42,519699998.0
2007-07-17 02:39:00,101.42,101.445,101.42,101.42,419000002.0
2007-07-17 02:40:00,101.415,101.42,101.405,101.41,297600000.0
2007-07-17 02:41:00,101.41,101.425,101.4,101.4,465700000.0
2007-07-17 02:42:00,101.41,101.41,101.405,101.41,119200000.0
2007-07-17 02:43:00,101.405,101.42,101.405,101.415,143200000.0
2007-07-17 02:44:00,101.415,101.415,101.41,101.41,218400000.0
2007-07-17 02:45:00,101.41,101.415,101.405,101.405,402399998.0
2007-07-17 02:46:00,101.41,101.42,101.41,101.42,314399998.0
2007-07-17 02:47:00,101.42,101.42,101.41,101.41,181600000.0
2007-07-17 02:48:00,101.41,101.415,101.405,101.405,131200000.0
2007-07-17 02:49:00,101.405,101.41,101.4,101.4,84000000.0
2007-07-17 02:50:00,101.4,101.405,101.39,101.39,258700000.0
2007-07-17 02:51:00,101.39,101.395,101.39,101.39,89600000.0
2007-07-17 02:52:00,101.39,101.39,101.385,101.39,237600000.0
2007-07-17 02:53:00,101.39,101.405,101.39,101.4,361600000.0
2007-07-17 02:54:00,101.4,101.41,101.39,101.4,982499994.0
2007-07-17 02:55:00,101.4,101.4,101.38,101.395,1298599991.0
2007-07-17 02:56:00,101.39,101.415,101.39,101.4,697700003.0
2007-07-17 02:57:00,101.41,101.425,101.4,101.425,581600002.0
2007-07-17 02:58:00,101.42,101.44,101.42,101.42,656300000.0
2007-07-17 02:59:00,101.43,101.45,101.43,101.44,517000002.0
2007-07-17 03:00:00,101.44,101.45,101.43,101.44,289500004.0
2007-07-17 03:01:00,101.44,101.49,101.43,101.47,812799996.0
2007-07-17 03:02:00,101.48,101.48,101.46,101.475,614399999.0
2007-07-17 03:03:00,101.475,101.48,101.47,101.47,486499998.0
2007-07-17 03:04:00,101.475,101.475,101.44,101.44,795799995.0
2007-07-17 03:05:00,101.44,101.445,101.42,101.435,431899997.0
2007-07-17 03:06:00,101.43,101.43,101.41,101.42,1005999996.0
2007-07-17 03:07:00,101.43,101.46,101.43,101.45,479200000.0
2007-07-17 03:08:00,101.46,101.46,101.45,101.46,154900000.0
2007-07-17 03:09:00,101.455,101.47,101.455,101.47,154200000.0
2007-07-17 03:10:00,101.47,101.475,101.46,101.46,212799999.0
2007-07-17 03:11:00,101.46,101.46,101.43,101.44,436700002.0
2007-07-17 03:12:00,101.44,101.45,101.43,101.435,343400000.0
2007-07-17 03:13:00,101.43,101.435,101.42,101.425,208800000.0
2007-07-17 03:14:00,101.425,101.425,101.42,101.42,349600000.0
2007-07-17 03:15:00,101.42,101.42,101.42,101.42,15200000.0
2007-07-17 03:16:00,101.425,101.43,101.415,101.43,242600000.0
2007-07-17 03:17:00,101.435,101.435,101.4,101.42,1097699992.0
2007-07-17 03:18:00,101.42,101.42,101.41,101.42,390399999.0
2007-07-17 03:19:00,101.41,101.42,101.39,101.39,1184999991.0
2007-07-17 03:20:00,101.39,101.42,101.39,101.4,1307299995.0
2007-07-17 03:21:00,101.39,101.41,101.39,101.4,395900001.0
2007-07-17 03:22:00,101.4,101.405,101.4,101.4,214400000.0
2007-07-17 03:23:00,101.4,101.4,101.38,101.385,536000000.0
2007-07-17 03:24:00,101.385,101.395,101.36,101.37,825300002.0
2007-07-17 03:25:00,101.37,101.38,101.37,101.38,451200000.0
2007-07-17 03:26:00,101.385,101.4,101.38,101.4,304000000.0
2007-07-17 03:27:00,101.4,101.4,101.39,101.39,54400000.0
2007-07-17 03:28:00,101.39,101.39,101.385,101.39,48000000.0
2007-07-17 03:29:00,101.39,101.39,101.38,101.38,131800000.0
2007-07-17 03:30:00,101.39,101.39,101.38,101.38,272000000.0
2007-07-17 03:31:00,101.375,101.39,101.37,101.38,449600000.0
2007-07-17 03:32:00,101.39,101.39,101.385,101.39,41400000.0
2007-07-17 03:33:00,101.385,101.39,101.375,101.38,234400000.0
2007-07-17 03:34:00,101.38,101.385,101.37,101.37,662099989.0
2007-07-17 03:35:00,101.37,101.38,101.36,101.38,194899998.0
2007-07-17 03:36:00,101.38,101.38,101.375,101.38,46400000.0
2007-07-17 03:37:00,101.38,101.38,101.37,101.38,494399997.0
2007-07-17 03:38:00,101.385,101.39,101.38,101.385,204000000.0
2007-07-17 03:39:00,101.385,101.385,101.38,101.38,137600000.0
2007-07-17 03:40:00,101.38,101.38,101.37,101.38,108800000.0
2007-07-17 03:41:00,101.38,101.385,101.38,101.385,80500000.0
2007-07-17 03:42:00,101.385,101.385,101.385,101.385,11200000.0
2007-07-17 03:43:00,101.385,101.385,101.385,101.385,5600000.0
2007-07-17 03:44:00,101.385,101.4,101.385,101.4,210400000.0
2007-07-17 03:45:00,101.4,101.41,101.395,101.395,531200000.0
2007-07-17 03:46:00,101.395,101.405,101.395,101.4,335599998.0
2007-07-17 03:47:00,101.4,101.41,101.39,101.41,214899996.0
2007-07-17 03:48:00,101.41,101.41,101.4,101.41,178400000.0
2007-07-17 03:49:00,101.41,101.41,101.41,101.41,8000000.0
2007-07-17 03:50:00,101.36,101.394,101.36,101.377,426200000.0
2007-07-17 03:51:00,101.405,101.41,101.39,101.405,308899992.0
2007-07-17 03:52:00,101.405,101.405,101.39,101.39,58000000.0
2007-07-17 03:53:00,101.39,101.39,101.37,101.38,376800000.0
2007-07-17 03:54:00,101.38,101.385,101.38,101.385,141600000.0
2007-07-17 03:55:00,101.39,101.39,101.38,101.385,93200000.0
2007-07-17 03:56:00,101.385,101.385,101.385,101.385,5600000.0
2007-07-17 03:57:00,101.385,101.385,101.385,101.385,22400000.0
2007-07-17 03:58:00,101.385,101.385,101.375,101.385,390400000.0
2007-07-17 03:59:00,101.38,101.395,101.37,101.385,1004799998.0
2007-07-17 04:00:00,101.385,101.385,101.38,101.385,42400000.0
2007-07-17 04:01:00,101.385,101.4,101.385,101.4,220000000.0
2007-07-17 04:02:00,101.4,101.4,101.395,101.395,86400000.0
2007-07-17 04:03:00,101.4,101.405,101.39,101.39,133600000.0
2007-07-17 04:04:00,101.358,101.377,101.329,101.377,174100000.0
2007-07-17 04:05:00,101.39,101.4,101.39,101.395,137600000.0
2007-07-17 04:06:00,101.4,101.41,101.39,101.395,644099998.0
2007-07-17 04:07:00,101.395,101.41,101.39,101.4,327900000.0
2007-07-17 04:08:00,101.4,101.4,101.39,101.39,221400004.0
2007-07-17 04:09:00,101.395,101.395,101.385,101.385,172500000.0
2007-07-17 04:10:00,101.385,101.39,101.385,101.39,37600000.0
2007-07-17 04:11:00,101.39,101.39,101.38,101.38,157599999.0
2007-07-17 04:12:00,101.385,101.39,101.37,101.38,596400004.0
2007-07-17 04:13:00,101.385,101.39,101.38,101.385,134000002.0
2007-07-17 04:14:00,101.385,101.385,101.38,101.38,33600000.0
2007-07-17 04:15:00,101.38,101.385,101.38,101.38,250300000.0
2007-07-17 04:16:00,101.385,101.385,101.37,101.38,179099999.0
2007-07-17 04:17:00,101.38,101.38,101.38,101.38,4000000.0
2007-07-17 04:18:00,101.38,101.385,101.37,101.37,280799999.0
2007-07-17 04:19:00,101.375,101.375,101.36,101.37,396900000.0
2007-07-17 04:20:00,101.37,101.37,101.37,101.37,27200000.0
2007-07-17 04:21:00,101.365,101.365,101.35,101.35,98199998.0
2007-07-17 04:22:00,101.328,101.339,101.316,101.339,88400000.0
2007-07-17 04:23:00,101.37,101.37,101.36,101.37,71899999.0
2007-07-17 04:24:00,101.37,101.37,101.36,101.365,423999999.0
2007-07-17 04:25:00,101.37,101.38,101.36,101.37,340000000.0
2007-07-17 04:26:00,101.37,101.37,101.36,101.36,99200000.0
2007-07-17 04:27:00,101.36,101.36,101.36,101.36,65600000.0
2007-07-17 04:28:00,101.36,101.37,101.36,101.36,324499999.0
2007-07-17 04:29:00,101.36,101.37,101.355,101.37,144800000.0
2007-07-17 04:30:00,101.37,101.37,101.36,101.36,220200000.0
2007-07-17 04:31:00,101.37,101.38,101.36,101.38,466299999.0
2007-07-17 04:32:00,101.37,101.385,101.36,101.385,750800022.0
2007-07-17 04:33:00,101.385,101.39,101.38,101.39,177600000.0
2007-07-17 04:34:00,101.385,101.39,101.38,101.38,106999998.0
2007-07-17 04:35:00,101.38,101.39,101.38,101.39,260500004.0
2007-07-17 04:36:00,101.38,101.41,101.38,101.39,510200000.0
2007-07-17 04:37:00,101.39,101.395,101.385,101.395,88000000.0
2007-07-17 04:38:00,101.39,101.4,101.39,101.39,926299996.0
2007-07-17 04:39:00,101.395,101.415,101.38,101.415,846499995.0
2007-07-17 04:40:00,101.4,101.42,101.4,101.41,771699995.0
2007-07-17 04:41:00,101.42,101.42,101.42,101.42,106400000.0
2007-07-17 04:42:00,101.42,101.42,101.4,101.4,376099995.0
2007-07-17 04:43:00,101.415,101.43,101.41,101.43,134600000.0
2007-07-17 04:44:00,101.435,101.435,101.425,101.43,109600000.0
2007-07-17 04:45:00,101.43,101.435,101.43,101.435,185600000.0
2007-07-17 04:46:00,101.43,101.435,101.43,101.435,27200000.0
2007-07-17 04:47:00,101.435,101.435,101.43,101.43,183200000.0
2007-07-17 04:48:00,101.43,101.43,101.43,101.43,223200000.0
2007-07-17 04:49:00,101.43,101.43,101.43,101.43,9600000.0
2007-07-17 04:50:00,101.43,101.43,101.42,101.43,68200000.0
2007-07-17 04:51:00,101.43,101.43,101.42,101.425,93599999.0
2007-07-17 04:52:00,101.425,101.43,101.425,101.43,127200000.0
2007-07-17 04:53:00,101.43,101.43,101.42,101.42,84800000.0
2007-07-17 04:54:00,101.43,101.43,101.42,101.43,216700000.0
2007-07-17 04:55:00,101.43,101.43,101.42,101.42,119200000.0
2007-07-17 04:56:00,101.42,101.42,101.4,101.415,450600004.0
2007-07-17 04:57:00,101.42,101.42,101.41,101.42,81400000.0
2007-07-17 04:58:00,101.42,101.42,101.38,101.395,836799997.0
2007-07-17 04:59:00,101.395,101.4,101.395,101.4,54400000.0
2007-07-17 05:00:00,101.4,101.4,101.39,101.395,120000000.0
2007-07-17 05:01:00,101.4,101.4,101.39,101.39,113999998.0
2007-07-17 05:02:00,101.39,101.4,101.38,101.38,520500003.0
2007-07-17 05:03:00,101.37,101.4,101.37,101.39,940000007.0
2007-07-17 05:04:00,101.39,101.4,101.38,101.38,168800000.0
2007-07-17 05:05:00,101.39,101.4,101.37,101.39,529199990.0
2007-07-17 05:06:00,101.39,101.4,101.38,101.385,329700001.0
2007-07-17 05:07:00,101.385,101.39,101.385,101.385,71200000.0
2007-07-17 05:08:00,101.39,101.39,101.38,101.38,120800000.0
2007-07-17 05:09:00,101.385,101.39,101.38,101.38,122200000.0
2007-07-17 05:10:00,101.37,101.37,101.341,101.341,64800000.0
2007-07-17 05:11:00,101.354,101.367,101.346,101.367,121000000.0
2007-07-17 05:12:00,101.373,101.373,101.353,101.353,43200000.0
2007-07-17 05:13:00,101.38,101.39,101.38,101.385,56800000.0
2007-07-17 05:14:00,101.38,101.39,101.375,101.38,108000000.0
2007-07-17 05:15:00,101.38,101.39,101.38,101.38,120000000.0
2007-07-17 05:16:00,101.38,101.39,101.37,101.37,179400000.0
2007-07-17 05:17:00,101.38,101.38,101.37,101.37,180900000.0
2007-07-17 05:18:00,101.38,101.385,101.375,101.375,102400000.0
2007-07-17 05:19:00,101.375,101.38,101.37,101.37,115200000.0
2007-07-17 05:20:00,101.38,101.39,101.36,101.38,117400002.0
2007-07-17 05:21:00,101.38,101.385,101.38,101.385,28000000.0
2007-07-17 05:22:00,101.38,101.385,101.38,101.385,37600000.0
2007-07-17 05:23:00,101.38,101.38,101.37,101.38,29600000.0
2007-07-17 05:24:00,101.37,101.38,101.37,101.38,43200000.0
2007-07-17 05:25:00,101.38,101.38,101.38,101.38,8300000.0
2007-07-17 05:26:00,101.38,101.385,101.38,101.385,80600000.0
2007-07-17 05:27:00,101.39,101.395,101.38,101.39,144800000.0
2007-07-17 05:28:00,101.385,101.39,101.37,101.39,166400000.0
2007-07-17 05:29:00,101.385,101.385,101.37,101.38,137800002.0
2007-07-17 05:30:00,101.385,101.385,101.37,101.37,94400000.0
2007-07-17 05:31:00,101.38,101.38,101.37,101.375,63200000.0
2007-07-17 05:32:00,101.38,101.385,101.38,101.385,22400000.0
2007-07-17 05:33:00,101.38,101.38,101.375,101.38,64000000.0
2007-07-17 05:34:00,101.38,101.38,101.35,101.37,260199997.0
2007-07-17 05:35:00,101.38,101.38,101.37,101.37,104400000.0
2007-07-17 05:36:00,101.37,101.37,101.37,101.37,17300000.0
2007-07-17 05:37:00,101.37,101.37,101.37,101.37,37400000.0
2007-07-17 05:38:00,101.38,101.38,101.36,101.375,362200000.0
2007-07-17 05:39:00,101.375,101.38,101.35,101.38,294800001.0
2007-07-17 05:40:00,101.38,101.385,101.375,101.38,104800000.0
2007-07-17 05:41:00,101.375,101.385,101.37,101.38,88700001.0
2007-07-17 05:42:00,101.38,101.4,101.38,101.4,341400001.0
2007-07-17 05:43:00,101.4,101.41,101.39,101.4,243200000.0
2007-07-17 05:44:00,101.4,101.405,101.4,101.405,245300002.0
2007-07-17 05:45:00,101.405,101.41,101.4,101.4,295500003.0
2007-07-17 05:46:00,101.4,101.405,101.385,101.395,266400000.0
2007-07-17 05:47:00,101.395,101.4,101.395,101.395,105600000.0
2007-07-17 05:48:00,101.395,101.395,101.37,101.38,169400000.0
2007-07-17 05:49:00,101.38,101.385,101.35,101.385,121399999.0
2007-07-17 05:50:00,101.38,101.39,101.38,101.38,203100000.0
2007-07-17 05:51:00,101.38,101.395,101.38,101.395,92000000.0
2007-07-17 05:52:00,101.4,101.4,101.37,101.39,238999998.0
2007-07-17 05:53:00,101.39,101.395,101.37,101.39,259299996.0
2007-07-17 05:54:00,101.39,101.395,101.37,101.39,95899999.0
2007-07-17 05:55:00,101.39,101.39,101.38,101.39,290299988.0
2007-07-17 05:56:00,101.39,101.39,101.37,101.39,150099997.0
2007-07-17 05:57:00,101.39,101.4,101.39,101.39,180000000.0
2007-07-17 05:58:00,101.395,101.41,101.38,101.39,431700002.0
2007-07-17 05:59:00,101.395,101.4,101.38,101.38,115100000.0
2007-07-17 06:00:00,101.395,101.4,101.395,101.4,33600000.0
2007-07-17 06:01:00,101.4,101.405,101.39,101.39,207200000.0
2007-07-17 06:02:00,101.39,101.39,101.39,101.39,82400000.0
2007-07-17 06:03:00,101.39,101.39,101.385,101.39,40800000.0
2007-07-17 06:04:00,101.39,101.4,101.385,101.395,581600000.0
2007-07-17 06:05:00,101.39,101.4,101.38,101.4,322900000.0
2007-07-17 06:06:00,101.4,101.4,101.39,101.39,124000000.0
2007-07-17 06:07:00,101.395,101.405,101.395,101.4,72800000.0
2007-07-17 06:08:00,101.4,101.405,101.38,101.38,213500000.0
2007-07-17 06:09:00,101.38,101.4,101.38,101.4,490499996.0
2007-07-17 06:10:00,101.4,101.4,101.39,101.395,234099997.0
2007-07-17 06:11:00,101.395,101.41,101.39,101.4,159400000.0
2007-07-17 06:12:00,101.4,101.405,101.38,101.38,200700000.0
2007-07-17 06:13:00,101.39,101.39,101.38,101.385,79900000.0
2007-07-17 06:14:00,101.39,101.39,101.38,101.385,25000000.0
2007-07-17 06:15:00,101.385,101.39,101.38,101.385,436000000.0
2007-07-17 06:16:00,101.385,101.39,101.37,101.37,351099996.0
2007-07-17 06:17:00,101.375,101.38,101.37,101.38,244899997.0
2007-07-17 06:18:00,101.38,101.38,101.375,101.38,58100000.0
2007-07-17 06:19:00,101.38,101.385,101.38,101.38,192800000.0
2007-07-17 06:20:00,101.375,101.38,101.36,101.375,369700000.0
2007-07-17 06:21:00,101.375,101.38,101.37,101.38,120000000.0
2007-07-17 06:22:00,101.38,101.385,101.37,101.37,292399998.0
2007-07-17 06:23:00,101.36,101.37,101.36,101.37,401400002.0
2007-07-17 06:24:00,101.37,101.38,101.37,101.375,455099997.0
2007-07-17 06:25:00,101.38,101.38,101.365,101.365,123399999.0
2007-07-17 06:26:00,101.365,101.38,101.36,101.38,370899998.0
2007-07-17 06:27:00,101.38,101.38,101.37,101.37,167200000.0
2007-07-17 06:28:00,101.37,101.38,101.37,101.38,131200000.0
2007-07-17 06:29:00,101.38,101.38,101.38,101.38,40000000.0
2007-07-17 06:30:00,101.38,101.38,101.36,101.37,452699997.0
2007-07-17 06:31:00,101.37,101.38,101.35,101.355,1392099992.0
2007-07-17 06:32:00,101.35,101.37,101.35,101.37,230399996.0
2007-07-17 06:33:00,101.36,101.38,101.35,101.365,418500000.0
2007-07-17 06:34:00,101.37,101.37,101.37,101.37,8000000.0
2007-07-17 06:35:00,101.37,101.38,101.37,101.37,104800000.0
2007-07-17 06:36:00,101.37,101.38,101.36,101.365,130800000.0
2007-07-17 06:37:00,101.36,101.36,101.36,101.36,78400000.0
2007-07-17 06:38:00,101.37,101.37,101.365,101.365,24000000.0
2007-07-17 06:39:00,101.37,101.38,101.36,101.37,254199998.0
2007-07-17 06:40:00,101.38,101.39,101.38,101.39,381499999.0
2007-07-17 06:41:00,101.385,101.395,101.38,101.395,97499999.0
2007-07-17 06:42:00,101.395,101.395,101.385,101.385,50400000.0
2007-07-17 06:43:00,101.385,101.385,101.37,101.37,205600000.0
2007-07-17 06:44:00,101.37,101.37,101.36,101.365,441900005.0
2007-07-17 06:45:00,101.365,101.385,101.365,101.385,284800000.0
2007-07-17 06:46:00,101.385,101.385,101.38,101.38,140800000.0
2007-07-17 06:47:00,101.37,101.39,101.37,101.39,380999996.0
2007-07-17 06:48:00,101.39,101.39,101.385,101.39,52800000.0
2007-07-17 06:49:00,101.39,101.39,101.38,101.38,86600000.0
2007-07-17 06:50:00,101.38,101.38,101.37,101.37,224000000.0
2007-07-17 06:51:00,101.37,101.38,101.37,101.37,145600000.0
2007-07-17 06:52:00,101.38,101.38,101.38,101.38,2400000.0
2007-07-17 06:53:00,101.38,101.38,101.37,101.38,130599998.0
2007-07-17 06:54:00,101.38,101.39,101.38,101.39,56800000.0
2007-07-17 06:55:00,101.39,101.4,101.385,101.4,23200000.0
2007-07-17 06:56:00,101.4,101.4,101.38,101.39,199200000.0
2007-07-17 06:57:00,101.39,101.39,101.385,101.385,40000000.0
2007-07-17 06:58:00,101.385,101.385,101.38,101.38,68999999.0
2007-07-17 06:59:00,101.385,101.395,101.38,101.39,407100001.0
2007-07-17 07:00:00,101.395,101.405,101.38,101.39,460799996.0
2007-07-17 07:01:00,101.39,101.41,101.38,101.41,546799998.0
2007-07-17 07:02:00,101.41,101.41,101.37,101.375,438699999.0
2007-07-17 07:03:00,101.38,101.4,101.37,101.385,267599999.0
2007-07-17 07:04:00,101.385,101.39,101.37,101.39,357899999.0
2007-07-17 07:05:00,101.385,101.39,101.37,101.37,595999999.0
2007-07-17 07:06:00,101.375,101.39,101.37,101.37,649900013.0
2007-07-17 07:07:00,101.38,101.39,101.37,101.385,712500001.0
2007-07-17 07:08:00,101.385,101.39,101.385,101.385,72000000.0
2007-07-17 07:09:00,101.385,101.395,101.385,101.395,217600000.0
2007-07-17 07:10:00,101.39,101.395,101.39,101.39,188000000.0
2007-07-17 07:11:00,101.39,101.41,101.37,101.4,522599995.0
2007-07-17 07:12:00,101.4,101.41,101.39,101.395,442400000.0
2007-07-17 07:13:00,101.395,101.405,101.39,101.405,166499996.0
2007-07-17 07:14:00,101.4,101.4,101.37,101.39,777500000.0
2007-07-17 07:15:00,101.39,101.4,101.38,101.4,269399998.0
2007-07-17 07:16:00,101.39,101.4,101.38,101.385,335400002.0
2007-07-17 07:17:00,101.38,101.39,101.37,101.38,311799996.0
2007-07-17 07:18:00,101.38,101.39,101.38,101.39,188800000.0
2007-07-17 07:19:00,101.39,101.39,101.38,101.38,440200002.0
2007-07-17 07:20:00,101.38,101.39,101.37,101.37,219900001.0
2007-07-17 07:21:00,101.38,101.39,101.38,101.38,239600004.0
2007-07-17 07:22:00,101.39,101.4,101.38,101.39,313899999.0
2007-07-17 07:23:00,101.395,101.395,101.395,101.395,39200000.0
2007-07-17 07:24:00,101.395,101.395,101.385,101.39,192800000.0
2007-07-17 07:25:00,101.39,101.4,101.39,101.395,647600002.0
2007-07-17 07:26:00,101.395,101.395,101.395,101.395,84000000.0
2007-07-17 07:27:00,101.395,101.395,101.395,101.395,5600000.0
2007-07-17 07:28:00,101.395,101.395,101.395,101.395,61600000.0
2007-07-17 07:29:00,101.395,101.395,101.39,101.39,100000000.0
2007-07-17 07:30:00,101.39,101.395,101.39,101.395,35200000.0
2007-07-17 07:31:00,101.395,101.395,101.38,101.38,98400000.0
2007-07-17 07:32:00,101.38,101.385,101.375,101.385,196000000.0
2007-07-17 07:33:00,101.385,101.385,101.37,101.38,297599998.0
2007-07-17 07:34:00,101.38,101.38,101.375,101.38,84800000.0
2007-07-17 07:35:00,101.38,101.38,101.375,101.375,90400000.0
2007-07-17 07:36:00,101.375,101.38,101.37,101.37,157900000.0
2007-07-17 07:37:00,101.37,101.38,101.37,101.38,71800000.0
2007-07-17 07:38:00,101.38,101.38,101.375,101.375,29600000.0
2007-07-17 07:39:00,101.38,101.38,101.375,101.38,78400000.0
2007-07-17 07:40:00,101.38,101.39,101.37,101.37,249500000.0
2007-07-17 07:41:00,101.375,101.385,101.37,101.38,267299999.0
2007-07-17 07:42:00,101.38,101.38,101.38,101.38,13600000.0
2007-07-17 07:43:00,101.38,101.38,101.37,101.37,327199998.0
2007-07-17 07:44:00,101.37,101.37,101.36,101.36,205599996.0
2007-07-17 07:45:00,101.36,101.37,101.35,101.35,850199999.0
2007-07-17 07:46:00,101.36,101.36,101.35,101.36,421999994.0
2007-07-17 07:47:00,101.35,101.37,101.35,101.36,402799993.0
2007-07-17 07:48:00,101.35,101.36,101.34,101.36,381499994.0
2007-07-17 07:49:00,101.36,101.37,101.35,101.36,417699999.0
2007-07-17 07:50:00,101.36,101.36,101.36,101.36,248000001.0
2007-07-17 07:51:00,101.36,101.36,101.34,101.35,368799997.0
2007-07-17 07:52:00,101.36,101.36,101.34,101.35,220499998.0
2007-07-17 07:53:00,101.36,101.365,101.35,101.36,217300003.0
2007-07-17 07:54:00,101.36,101.36,101.35,101.355,218700004.0
2007-07-17 07:55:00,101.36,101.37,101.36,101.37,25600000.0
2007-07-17 07:56:00,101.37,101.38,101.36,101.37,236000000.0
2007-07-17 07:57:00,101.37,101.38,101.36,101.38,267999998.0
2007-07-17 07:58:00,101.38,101.38,101.37,101.38,381600000.0
2007-07-17 07:59:00,101.38,101.4,101.38,101.39,880600001.0
2007-07-17 08:00:00,101.39,101.415,101.39,101.415,1359099996.0
2007-07-17 08:01:00,101.41,101.42,101.39,101.405,899199987.0
2007-07-17 08:02:00,101.405,101.42,101.4,101.415,221299997.0
2007-07-17 08:03:00,101.415,101.42,101.4,101.41,176000000.0
2007-07-17 08:04:00,101.41,101.435,101.41,101.43,426499998.0
2007-07-17 08:05:00,101.42,101.435,101.42,101.425,553600005.0
2007-07-17 08:06:00,101.43,101.43,101.41,101.415,893799991.0
2007-07-17 08:07:00,101.41,101.42,101.4,101.42,645100002.0
2007-07-17 08:08:00,101.415,101.43,101.39,101.42,1064599996.0
2007-07-17 08:09:00,101.42,101.42,101.4,101.42,520000010.0
2007-07-17 08:10:00,101.42,101.42,101.4,101.41,950199993.0
2007-07-17 08:11:00,101.41,101.42,101.41,101.41,529700000.0
2007-07-17 08:12:00,101.41,101.415,101.39,101.4,1071099990.0
2007-07-17 08:13:00,101.41,101.41,101.35,101.37,573799997.0
2007-07-17 08:14:00,101.36,101.37,101.34,101.35,1355400018.0
2007-07-17 08:15:00,101.35,101.36,101.34,101.35,1172500004.0
2007-07-17 08:16:00,101.35,101.35,101.33,101.33,435900000.0
2007-07-17 08:17:00,101.33,101.34,101.32,101.34,654900003.0
2007-07-17 08:18:00,101.335,101.35,101.33,101.34,602900000.0
2007-07-17 08:19:00,101.35,101.36,101.34,101.34,325300005.0
2007-07-17 08:20:00,101.35,101.35,101.34,101.35,178400000.0
2007-07-17 08:21:00,101.35,101.37,101.35,101.36,670399998.0
2007-07-17 08:22:00,101.36,101.39,101.35,101.38,851999994.0
2007-07-17 08:23:00,101.38,101.405,101.375,101.405,830400000.0
2007-07-17 08:24:00,101.4,101.41,101.385,101.4,1470700001.0
2007-07-17 08:25:00,101.41,101.42,101.39,101.42,727700001.0
2007-07-17 08:26:00,101.415,101.42,101.39,101.405,558799994.0
2007-07-17 08:27:00,101.405,101.41,101.4,101.41,527100004.0
2007-07-17 08:28:00,101.41,101.42,101.41,101.415,426000000.0
2007-07-17 08:29:00,101.41,101.415,101.38,101.39,961399989.0
2007-07-17 08:30:00,101.39,101.39,101.36,101.37,1549299982.0
2007-07-17 08:31:00,101.37,101.38,101.36,101.36,718199993.0
2007-07-17 08:32:00,101.36,101.37,101.34,101.34,756400006.0
2007-07-17 08:33:00,101.34,101.36,101.33,101.355,845600016.0
2007-07-17 08:34:00,101.355,101.37,101.35,101.37,1147900002.0
2007-07-17 08:35:00,101.37,101.38,101.35,101.36,574699996.0
2007-07-17 08:36:00,101.36,101.365,101.35,101.35,615500004.0
2007-07-17 08:37:00,101.35,101.37,101.34,101.37,610199996.0
2007-07-17 08:38:00,101.37,101.37,101.36,101.37,630799992.0
2007-07-17 08:39:00,101.37,101.39,101.37,101.38,1078199994.0
2007-07-17 08:40:00,101.38,101.39,101.38,101.38,288200000.0
2007-07-17 08:41:00,101.365,101.39,101.365,101.39,173399999.0
2007-07-17 08:42:00,101.39,101.42,101.38,101.395,1330699991.0
2007-07-17 08:43:00,101.39,101.4,101.37,101.39,1528200000.0
2007-07-17 08:44:00,101.4,101.42,101.39,101.42,340899997.0
2007-07-17 08:45:00,101.415,101.43,101.41,101.415,860500001.0
2007-07-17 08:46:00,101.415,101.425,101.39,101.39,1475800012.0
2007-07-17 08:47:00,101.41,101.41,101.39,101.39,1927000016.0
2007-07-17 08:48:00,101.4,101.435,101.39,101.415,1927000016.0
2007-07-17 08:49:00,101.415,101.44,101.41,101.42,1388099978.0
2007-07-17 08:50:00,101.42,101.47,101.4,101.42,924800000.0
2007-07-17 08:51:00,101.42,101.43,101.41,101.41,924800000.0
2007-07-17 08:52:00,101.41,101.42,101.4,101.42,866000006.0
2007-07-17 08:53:00,101.42,101.42,101.4,101.41,519799996.0
2007-07-17 08:54:00,101.41,101.41,101.39,101.4,1175100013.0
2007-07-17 08:55:00,101.4,101.42,101.4,101.405,701799998.0
2007-07-17 08:56:00,101.405,101.43,101.4,101.42,1402399992.0
2007-07-17 08:57:00,101.42,101.44,101.41,101.42,1126199997.0
2007-07-17 08:58:00,101.42,101.43,101.41,101.42,906299986.0
2007-07-17 08:59:00,101.42,101.45,101.42,101.43,679199999.0
2007-07-17 09:00:00,101.43,101.48,101.43,101.46,1225800003.0
2007-07-17 09:01:00,101.46,101.46,101.43,101.44,842999995.0
2007-07-17 09:02:00,101.43,101.47,101.43,101.46,597800000.0
2007-07-17 09:03:00,101.46,101.47,101.44,101.45,1588600009.0
2007-07-17 09:04:00,101.45,101.46,101.43,101.43,1178900015.0
2007-07-17 09:05:00,101.43,101.45,101.43,101.44,256799999.0
2007-07-17 09:06:00,101.45,101.45,101.41,101.44,946599997.0
2007-07-17 09:07:00,101.44,101.44,101.41,101.44,434300000.0
2007-07-17 09:08:00,101.43,101.45,101.42,101.44,478600001.0
2007-07-17 09:09:00,101.45,101.45,101.44,101.44,160499994.0
2007-07-17 09:10:00,101.45,101.46,101.44,101.46,472699998.0
2007-07-17 09:11:00,101.47,101.47,101.45,101.46,557000000.0
2007-07-17 09:12:00,101.47,101.5,101.46,101.49,1781399976.0
2007-07-17 09:13:00,101.49,101.5,101.47,101.49,837600012.0
2007-07-17 09:14:00,101.475,101.48,101.45,101.46,413600000.0
2007-07-17 09:15:00,101.47,101.55,101.45,101.55,1758999993.0
2007-07-17 09:16:00,101.54,101.7,101.54,101.58,1758999993.0
2007-07-17 09:17:00,101.57,101.57,101.52,101.54,1758999993.0
2007-07-17 09:18:00,101.54,101.55,101.5,101.5,1416800001.0
2007-07-17 09:19:00,101.5,101.52,101.49,101.51,1755600003.0
2007-07-17 09:20:00,101.51,101.54,101.5,101.52,1755600003.0
2007-07-17 09:21:00,101.52,101.54,101.48,101.54,531100001.0
2007-07-17 09:22:00,101.56,101.56,101.52,101.53,531100001.0
2007-07-17 09:23:00,101.52,101.57,101.52,101.56,1103900001.0
2007-07-17 09:24:00,101.55,101.58,101.54,101.56,1103900001.0
2007-07-17 09:25:00,101.56,101.58,101.53,101.55,1683199993.0
2007-07-17 09:26:00,101.55,101.55,101.5,101.53,1923999989.0
2007-07-17 09:27:00,101.53,101.54,101.5,101.51,895999990.0
2007-07-17 09:28:00,101.51,101.51,101.435,101.435,1725999990.0
2007-07-17 09:29:00,101.43,101.48,101.43,101.47,1052599997.0
2007-07-17 09:30:00,101.48,101.51,101.475,101.5,1052599997.0
2007-07-17 09:31:00,101.5,101.5,101.49,101.495,868599997.0
2007-07-17 09:32:00,101.49,101.49,101.45,101.46,1457299998.0
2007-07-17 09:33:00,101.46,101.5,101.44,101.485,1171499998.0
2007-07-17 09:34:00,101.47,101.5,101.47,101.5,1426299997.0
2007-07-17 09:35:00,101.5,101.53,101.49,101.53,1426299997.0
2007-07-17 09:36:00,101.515,101.54,101.51,101.54,1587000003.0
2007-07-17 09:37:00,101.54,101.54,101.495,101.5,1411099995.0
2007-07-17 09:38:00,101.5,101.52,101.49,101.505,903699994.0
2007-07-17 09:39:00,101.5,101.51,101.49,101.51,461900000.0
2007-07-17 09:40:00,101.52,101.54,101.51,101.54,691300000.0
2007-07-17 09:41:00,101.54,101.55,101.53,101.54,300300000.0
2007-07-17 09:42:00,101.55,101.55,101.53,101.535,217400002.0
2007-07-17 09:43:00,101.535,101.54,101.51,101.52,1090799997.0
2007-07-17 09:44:00,101.53,101.55,101.52,101.54,602800001.0
2007-07-17 09:45:00,101.54,101.56,101.535,101.545,923099995.0
2007-07-17 09:46:00,101.54,101.58,101.54,101.57,910899994.0
2007-07-17 09:47:00,101.57,101.58,101.54,101.56,1507300005.0
2007-07-17 09:48:00,101.56,101.57,101.54,101.55,1531200007.0
2007-07-17 09:49:00,101.55,101.56,101.55,101.56,311200000.0
2007-07-17 09:50:00,101.56,101.57,101.54,101.56,747599997.0
2007-07-17 09:51:00,101.56,101.58,101.56,101.56,877999997.0
2007-07-17 09:52:00,101.56,101.58,101.56,101.565,1308799993.0
2007-07-17 09:53:00,101.565,101.58,101.55,101.56,1505200003.0
2007-07-17 09:54:00,101.56,101.58,101.56,101.57,383599999.0
2007-07-17 09:55:00,101.575,101.58,101.55,101.56,1023199979.0
2007-07-17 09:56:00,101.56,101.57,101.55,101.56,1246600003.0
2007-07-17 09:57:00,101.56,101.56,101.53,101.56,556200000.0
2007-07-17 09:58:00,101.56,101.56,101.535,101.535,695999993.0
2007-07-17 09:59:00,101.54,101.57,101.53,101.565,865099999.0
2007-07-17 10:00:00,101.565,101.58,101.54,101.56,676100004.0
2007-07-17 10:01:00,101.54,101.58,101.54,101.565,1586099998.0
2007-07-17 10:02:00,101.56,101.59,101.55,101.575,1475400007.0
2007-07-17 10:03:00,101.57,101.58,101.57,101.57,409400002.0
2007-07-17 10:04:00,101.57,101.61,101.565,101.585,1102299999.0
2007-07-17 10:05:00,101.58,101.585,101.56,101.57,1037100002.0
2007-07-17 10:06:00,101.56,101.62,101.56,101.6,1459400001.0
2007-07-17 10:07:00,101.6,101.61,101.585,101.6,333600000.0
2007-07-17 10:08:00,101.6,101.6,101.56,101.57,755099998.0
2007-07-17 10:09:00,101.58,101.58,101.56,101.56,425199996.0
2007-07-17 10:10:00,101.57,101.585,101.56,101.57,1144499990.0
2007-07-17 10:11:00,101.58,101.61,101.57,101.6,628199989.0
2007-07-17 10:12:00,101.61,101.63,101.6,101.63,1193799991.0
2007-07-17 10:13:00,101.63,101.64,101.61,101.61,551900004.0
2007-07-17 10:14:00,101.62,101.67,101.62,101.65,1457099999.0
2007-07-17 10:15:00,101.65,101.65,101.62,101.64,1386099996.0
2007-07-17 10:16:00,101.64,101.65,101.62,101.63,686799993.0
2007-07-17 10:17:00,101.625,101.64,101.625,101.63,407200000.0
2007-07-17 10:18:00,101.63,101.63,101.63,101.63,84000000.0
2007-07-17 10:19:00,101.63,101.67,101.63,101.64,635900001.0
2007-07-17 10:20:00,101.64,101.65,101.62,101.65,750999998.0
2007-07-17 10:21:00,101.64,101.65,101.62,101.625,317199998.0
2007-07-17 10:22:00,101.63,101.64,101.62,101.64,246300001.0
2007-07-17 10:23:00,101.635,101.65,101.63,101.65,406800002.0
2007-07-17 10:24:00,101.65,101.65,101.63,101.635,297600000.0
2007-07-17 10:25:00,101.635,101.65,101.63,101.65,321600000.0
2007-07-17 10:26:00,101.65,101.65,101.63,101.635,303200000.0
2007-07-17 10:27:00,101.635,101.635,101.615,101.62,637600000.0
2007-07-17 10:28:00,101.625,101.63,101.57,101.58,1017599991.0
2007-07-17 10:29:00,101.62,101.64,101.56,101.63,1020599999.0
2007-07-17 10:30:00,101.62,101.64,101.545,101.63,2093199989.0
2007-07-17 10:31:00,101.64,101.64,101.59,101.61,900400005.0
2007-07-17 10:32:00,101.61,101.63,101.585,101.63,905299999.0
2007-07-17 10:33:00,101.63,101.63,101.57,101.59,1361799994.0
2007-07-17 10:34:00,101.58,101.58,101.56,101.58,1088199999.0
2007-07-17 10:35:00,101.595,101.62,101.59,101.61,1088199999.0
2007-07-17 10:36:00,101.615,101.62,101.59,101.59,1415999999.0
2007-07-17 10:37:00,101.595,101.61,101.58,101.58,417299999.0
2007-07-17 10:38:00,101.58,101.59,101.54,101.58,714899995.0
2007-07-17 10:39:00,101.58,101.6,101.56,101.585,1432199997.0
2007-07-17 10:40:00,101.585,101.6,101.57,101.59,1616799997.0
2007-07-17 10:41:00,101.59,101.59,101.57,101.58,430800004.0
2007-07-17 10:42:00,101.58,101.58,101.54,101.56,469199998.0
2007-07-17 10:43:00,101.56,101.58,101.545,101.57,807999999.0
2007-07-17 10:44:00,101.57,101.57,101.565,101.565,342900000.0
2007-07-17 10:45:00,101.57,101.57,101.55,101.55,159700000.0
2007-07-17 10:46:00,101.55,101.62,101.55,101.59,1524199997.0
2007-07-17 10:47:00,101.575,101.59,101.52,101.53,1137000003.0
2007-07-17 10:48:00,101.53,101.55,101.53,101.55,1235099999.0
2007-07-17 10:49:00,101.53,101.57,101.53,101.55,973000000.0
2007-07-17 10:50:00,101.54,101.57,101.53,101.56,934999996.0
2007-07-17 10:51:00,101.56,101.56,101.53,101.54,1298499996.0
2007-07-17 10:52:00,101.55,101.55,101.51,101.525,1399000004.0
2007-07-17 10:53:00,101.53,101.56,101.52,101.56,1838899999.0
2007-07-17 10:54:00,101.56,101.57,101.52,101.56,709300005.0
2007-07-17 10:55:00,101.56,101.57,101.54,101.55,399300000.0
2007-07-17 10:56:00,101.555,101.57,101.53,101.53,1056600003.0
2007-07-17 10:57:00,101.535,101.55,101.49,101.51,648599999.0
2007-07-17 10:58:00,101.51,101.54,101.49,101.53,1679399998.0
2007-07-17 10:59:00,101.525,101.56,101.48,101.51,1843299984.0
2007-07-17 11:00:00,101.5,101.51,101.4,101.48,2051399986.0
2007-07-17 11:01:00,101.48,101.49,101.44,101.48,1158700004.0
2007-07-17 11:02:00,101.475,101.5,101.44,101.45,1564399991.0
2007-07-17 11:03:00,101.45,101.48,101.45,101.45,1165299997.0
2007-07-17 11:04:00,101.45,101.5,101.45,101.49,931699998.0
2007-07-17 11:05:00,101.49,101.51,101.48,101.49,1415599990.0
2007-07-17 11:06:00,101.49,101.51,101.49,101.505,592999999.0
2007-07-17 11:07:00,101.51,101.52,101.47,101.5,661399997.0
2007-07-17 11:08:00,101.51,101.52,101.5,101.51,661399997.0
2007-07-17 11:09:00,101.51,101.51,101.48,101.49,729800002.0
2007-07-17 11:10:00,101.5,101.53,101.49,101.5,530600000.0
2007-07-17 11:11:00,101.51,101.51,101.49,101.51,530600000.0
2007-07-17 11:12:00,101.51,101.53,101.49,101.505,1341999998.0
2007-07-17 11:13:00,101.5,101.52,101.5,101.51,145400000.0
2007-07-17 11:14:00,101.51,101.51,101.46,101.49,1519699992.0
2007-07-17 11:15:00,101.485,101.49,101.46,101.475,1586599996.0
2007-07-17 11:16:00,101.475,101.48,101.44,101.45,1907500009.0
2007-07-17 11:17:00,101.45,101.48,101.44,101.45,1528900002.0
2007-07-17 11:18:00,101.44,101.47,101.42,101.43,1179100000.0
2007-07-17 11:19:00,101.43,101.46,101.42,101.46,971000004.0
2007-07-17 11:20:00,101.46,101.46,101.44,101.45,1199900013.0
2007-07-17 11:21:00,101.45,101.47,101.44,101.455,864600010.0
2007-07-17 11:22:00,101.455,101.48,101.45,101.47,849299999.0
2007-07-17 11:23:00,101.47,101.48,101.47,101.47,391299998.0
2007-07-17 11:24:00,101.47,101.47,101.45,101.46,1063599996.0
2007-07-17 11:25:00,101.465,101.48,101.45,101.48,476400006.0
2007-07-17 11:26:00,101.48,101.49,101.47,101.48,576500001.0
2007-07-17 11:27:00,101.48,101.49,101.47,101.47,548799997.0
2007-07-17 11:28:00,101.47,101.47,101.47,101.47,495999992.0
2007-07-17 11:29:00,101.47,101.48,101.46,101.47,911999998.0
2007-07-17 11:30:00,101.47,101.48,101.45,101.46,838399996.0
2007-07-17 11:31:00,101.455,101.5,101.45,101.48,660300001.0
2007-07-17 11:32:00,101.5,101.5,101.47,101.49,812399993.0
2007-07-17 11:33:00,101.49,101.49,101.41,101.44,1022899997.0
2007-07-17 11:34:00,101.44,101.45,101.415,101.45,1053600001.0
2007-07-17 11:35:00,101.45,101.46,101.435,101.44,1352300003.0
2007-07-17 11:36:00,101.45,101.46,101.43,101.44,920900002.0
2007-07-17 11:37:00,101.44,101.46,101.44,101.44,1474000005.0
2007-07-17 11:38:00,101.44,101.46,101.44,101.46,997500004.0
2007-07-17 11:39:00,101.45,101.46,101.44,101.45,862100004.0
2007-07-17 11:40:00,101.44,101.47,101.44,101.46,1675800005.0
2007-07-17 11:41:00,101.44,101.46,101.42,101.46,1016200007.0
2007-07-17 11:42:00,101.47,101.47,101.44,101.45,1016200007.0
2007-07-17 11:43:00,101.44,101.48,101.44,101.465,1016200007.0
2007-07-17 11:44:00,101.465,101.49,101.46,101.49,854499992.0
2007-07-17 11:45:00,101.485,101.51,101.46,101.49,2034099994.0
2007-07-17 11:46:00,101.5,101.51,101.48,101.51,440799999.0
2007-07-17 11:47:00,101.51,101.54,101.51,101.53,440799999.0
2007-07-17 11:48:00,101.53,101.55,101.51,101.525,638499997.0
2007-07-17 11:49:00,101.51,101.55,101.49,101.55,2147199998.0
2007-07-17 11:50:00,101.55,101.55,101.49,101.5,1128399997.0
2007-07-17 11:51:00,101.5,101.53,101.49,101.52,1545900003.0
2007-07-17 11:52:00,101.52,101.52,101.49,101.51,1004399998.0
2007-07-17 11:53:00,101.51,101.52,101.5,101.505,177499998.0
2007-07-17 11:54:00,101.51,101.51,101.5,101.5,33600000.0
2007-07-17 11:55:00,101.5,101.51,101.5,101.51,464799995.0
2007-07-17 11:56:00,101.51,101.52,101.51,101.51,124800000.0
2007-07-17 11:57:00,101.51,101.52,101.49,101.5,1089400007.0
2007-07-17 11:58:00,101.5,101.51,101.49,101.5,506099998.0
2007-07-17 11:59:00,101.5,101.5,101.48,101.49,408899999.0
2007-07-17 12:00:00,101.49,101.5,101.45,101.47,1834399991.0
2007-07-17 12:01:00,101.47,101.48,101.46,101.47,391100004.0
2007-07-17 12:02:00,101.47,101.49,101.46,101.47,725400001.0
2007-07-17 12:03:00,101.47,101.48,101.47,101.47,977400013.0
2007-07-17 12:04:00,101.47,101.5,101.47,101.5,430299999.0
2007-07-17 12:05:00,101.5,101.5,101.49,101.5,314899999.0
2007-07-17 12:06:00,101.5,101.51,101.49,101.5,387000004.0
2007-07-17 12:07:00,101.5,101.53,101.5,101.53,434800001.0
2007-07-17 12:08:00,101.53,101.53,101.49,101.51,659299993.0
2007-07-17 12:09:00,101.51,101.53,101.5,101.53,329299997.0
2007-07-17 12:10:00,101.53,101.55,101.515,101.54,1202899995.0
2007-07-17 12:11:00,101.54,101.55,101.52,101.54,1013100004.0
2007-07-17 12:12:00,101.54,101.56,101.53,101.55,1181299999.0
2007-07-17 12:13:00,101.55,101.55,101.55,101.55,572000000.0
2007-07-17 12:14:00,101.55,101.56,101.54,101.56,279199999.0
2007-07-17 12:15:00,101.56,101.56,101.55,101.55,586799997.0
2007-07-17 12:16:00,101.55,101.55,101.52,101.53,1037699993.0
2007-07-17 12:17:00,101.52,101.55,101.52,101.54,996100008.0
2007-07-17 12:18:00,101.54,101.56,101.53,101.55,1356499997.0
2007-07-17 12:19:00,101.55,101.57,101.55,101.56,922100000.0
2007-07-17 12:20:00,101.56,101.57,101.55,101.56,595799999.0
2007-07-17 12:21:00,101.56,101.57,101.55,101.56,857999992.0
2007-07-17 12:22:00,101.55,101.59,101.55,101.57,912399995.0
2007-07-17 12:23:00,101.58,101.59,101.56,101.575,1114500000.0
2007-07-17 12:24:00,101.57,101.58,101.565,101.57,349499998.0
2007-07-17 12:25:00,101.57,101.58,101.55,101.56,985399990.0
2007-07-17 12:26:00,101.56,101.57,101.55,101.56,1307800002.0
2007-07-17 12:27:00,101.56,101.56,101.55,101.56,504799992.0
2007-07-17 12:28:00,101.56,101.56,101.545,101.55,461999997.0
2007-07-17 12:29:00,101.55,101.56,101.54,101.56,1015200014.0
2007-07-17 12:30:00,101.56,101.57,101.55,101.55,354600000.0
2007-07-17 12:31:00,101.55,101.57,101.54,101.57,502300000.0
2007-07-17 12:32:00,101.57,101.58,101.55,101.56,1139100003.0
2007-07-17 12:33:00,101.56,101.615,101.54,101.605,1913700003.0
2007-07-17 12:34:00,101.605,101.605,101.57,101.57,1124699989.0
2007-07-17 12:35:00,101.6,101.6,101.56,101.6,1208999993.0
2007-07-17 12:36:00,101.6,101.61,101.59,101.6,817099996.0
2007-07-17 12:37:00,101.6,101.6,101.58,101.58,268000000.0
2007-07-17 12:38:00,101.58,101.63,101.58,101.6,1341100001.0
2007-07-17 12:39:00,101.61,101.62,101.59,101.61,1445599995.0
2007-07-17 12:40:00,101.61,101.65,101.6,101.62,1218500000.0
2007-07-17 12:41:00,101.62,101.65,101.6,101.6,1245299995.0
2007-07-17 12:42:00,101.6,101.62,101.58,101.59,477899999.0
2007-07-17 12:43:00,101.59,101.62,101.59,101.59,769700003.0
2007-07-17 12:44:00,101.6,101.6,101.56,101.565,1579599990.0
2007-07-17 12:45:00,101.57,101.59,101.56,101.57,511499996.0
2007-07-17 12:46:00,101.57,101.58,101.57,101.575,660799996.0
2007-07-17 12:47:00,101.57,101.59,101.57,101.58,572799997.0
2007-07-17 12:48:00,101.58,101.59,101.56,101.58,633599994.0
2007-07-17 12:49:00,101.575,101.6,101.575,101.6,1095200004.0
2007-07-17 12:50:00,101.6,101.62,101.59,101.59,1692400003.0
2007-07-17 12:51:00,101.605,101.61,101.59,101.6,559599995.0
2007-07-17 12:52:00,101.6,101.61,101.6,101.61,1042299999.0
2007-07-17 12:53:00,101.61,101.61,101.59,101.59,1147200006.0
2007-07-17 12:54:00,101.58,101.6,101.58,101.58,121600000.0
2007-07-17 12:55:00,101.58,101.59,101.57,101.58,457199997.0
2007-07-17 12:56:00,101.58,101.58,101.57,101.57,647899999.0
2007-07-17 12:57:00,101.57,101.6,101.57,101.6,597100004.0
2007-07-17 12:58:00,101.6,101.6,101.57,101.58,467199997.0
2007-07-17 12:59:00,101.59,101.6,101.58,101.6,119999998.0
2007-07-17 13:00:00,101.6,101.6,101.59,101.595,299399995.0
2007-07-17 13:01:00,101.595,101.595,101.56,101.57,1274599992.0
2007-07-17 13:02:00,101.57,101.59,101.56,101.58,877499997.0
2007-07-17 13:03:00,101.57,101.58,101.55,101.57,1079200010.0
2007-07-17 13:04:00,101.57,101.59,101.56,101.56,476100003.0
2007-07-17 13:05:00,101.57,101.57,101.57,101.57,99200000.0
2007-07-17 13:06:00,101.56,101.57,101.55,101.55,346399997.0
2007-07-17 13:07:00,101.55,101.56,101.54,101.56,1218500014.0
2007-07-17 13:08:00,101.55,101.56,101.55,101.55,582300001.0
2007-07-17 13:09:00,101.55,101.58,101.55,101.58,1498999999.0
2007-07-17 13:10:00,101.58,101.58,101.52,101.53,1012399995.0
2007-07-17 13:11:00,101.53,101.54,101.51,101.54,494299994.0
2007-07-17 13:12:00,101.54,101.55,101.53,101.54,151300000.0
2007-07-17 13:13:00,101.545,101.55,101.545,101.55,157900000.0
2007-07-17 13:14:00,101.55,101.56,101.55,101.56,147900002.0
2007-07-17 13:15:00,101.55,101.55,101.53,101.54,234400002.0
2007-07-17 13:16:00,101.54,101.55,101.53,101.53,176800001.0
2007-07-17 13:17:00,101.54,101.54,101.52,101.54,212800000.0
2007-07-17 13:18:00,101.54,101.54,101.53,101.53,113600000.0
2007-07-17 13:19:00,101.53,101.53,101.52,101.53,513399996.0
2007-07-17 13:20:00,101.53,101.53,101.51,101.52,726500002.0
2007-07-17 13:21:00,101.515,101.55,101.51,101.545,850399997.0
2007-07-17 13:22:00,101.54,101.58,101.54,101.56,1114899997.0
2007-07-17 13:23:00,101.56,101.58,101.55,101.56,824799998.0
2007-07-17 13:24:00,101.555,101.56,101.54,101.55,234200002.0
2007-07-17 13:25:00,101.55,101.56,101.54,101.55,736800002.0
2007-07-17 13:26:00,101.55,101.56,101.55,101.55,312700002.0
2007-07-17 13:27:00,101.55,101.57,101.55,101.56,739200000.0
2007-07-17 13:28:00,101.56,101.6,101.56,101.58,658999998.0
2007-07-17 13:29:00,101.58,101.59,101.57,101.575,670100002.0
2007-07-17 13:30:00,101.575,101.59,101.55,101.56,559900002.0
2007-07-17 13:31:00,101.55,101.56,101.54,101.55,1581300003.0
2007-07-17 13:32:00,101.56,101.56,101.54,101.545,307800002.0
2007-07-17 13:33:00,101.55,101.565,101.55,101.56,937299998.0
2007-07-17 13:34:00,101.56,101.6,101.56,101.6,1019900003.0
2007-07-17 13:35:00,101.6,101.6,101.58,101.59,764500003.0
2007-07-17 13:36:00,101.59,101.61,101.58,101.6,692000000.0
2007-07-17 13:37:00,101.6,101.6,101.57,101.57,825299994.0
2007-07-17 13:38:00,101.57,101.6,101.55,101.59,980799992.0
2007-07-17 13:39:00,101.585,101.595,101.56,101.57,1334999992.0
2007-07-17 13:40:00,101.57,101.58,101.55,101.575,1219399985.0
2007-07-17 13:41:00,101.575,101.575,101.54,101.55,1430700007.0
2007-07-17 13:42:00,101.54,101.55,101.48,101.48,731999999.0
2007-07-17 13:43:00,101.49,101.51,101.47,101.47,731999999.0
2007-07-17 13:44:00,101.49,101.49,101.47,101.48,731999999.0
2007-07-17 13:45:00,101.48,101.48,101.45,101.46,1492599986.0
2007-07-17 13:46:00,101.46,101.49,101.455,101.48,930200001.0
2007-07-17 13:47:00,101.48,101.48,101.47,101.48,1026700002.0
2007-07-17 13:48:00,101.48,101.49,101.45,101.46,712600002.0
2007-07-17 13:49:00,101.46,101.49,101.45,101.49,1353899995.0
2007-07-17 13:50:00,101.49,101.51,101.48,101.5,1219699995.0
2007-07-17 13:51:00,101.5,101.52,101.5,101.51,1049999995.0
2007-07-17 13:52:00,101.51,101.52,101.5,101.5,888700002.0
2007-07-17 13:53:00,101.5,101.51,101.48,101.49,846200008.0
2007-07-17 13:54:00,101.49,101.51,101.49,101.51,386799997.0
2007-07-17 13:55:00,101.51,101.51,101.49,101.49,671500000.0
2007-07-17 13:56:00,101.49,101.49,101.45,101.48,1500199992.0
2007-07-17 13:57:00,101.48,101.49,101.46,101.47,446099999.0
2007-07-17 13:58:00,101.47,101.48,101.46,101.48,123899998.0
2007-07-17 13:59:00,101.48,101.49,101.47,101.48,1124299997.0
2007-07-17 14:00:00,101.49,101.51,101.47,101.49,1087299998.0
2007-07-17 14:01:00,101.5,101.5,101.49,101.5,229000000.0
2007-07-17 14:02:00,101.5,101.51,101.5,101.5,373499999.0
2007-07-17 14:03:00,101.51,101.51,101.49,101.495,973400002.0
2007-07-17 14:04:00,101.51,101.52,101.495,101.5,802000000.0
2007-07-17 14:05:00,101.51,101.52,101.49,101.51,660100010.0
2007-07-17 14:06:00,101.51,101.52,101.49,101.5,899000010.0
2007-07-17 14:07:00,101.51,101.51,101.49,101.495,1247699974.0
2007-07-17 14:08:00,101.5,101.51,101.46,101.47,1442900008.0
2007-07-17 14:09:00,101.48,101.49,101.46,101.48,799899990.0
2007-07-17 14:10:00,101.47,101.49,101.47,101.48,515800004.0
2007-07-17 14:11:00,101.49,101.5,101.48,101.49,175200000.0
2007-07-17 14:12:00,101.49,101.5,101.48,101.49,386400000.0
2007-07-17 14:13:00,101.49,101.5,101.48,101.5,548599996.0
2007-07-17 14:14:00,101.51,101.52,101.495,101.52,736800001.0
2007-07-17 14:15:00,101.52,101.52,101.5,101.505,164000000.0
2007-07-17 14:16:00,101.51,101.52,101.5,101.51,939900000.0
2007-07-17 14:17:00,101.52,101.53,101.5,101.52,1085599999.0
2007-07-17 14:18:00,101.51,101.53,101.51,101.51,588800000.0
2007-07-17 14:19:00,101.52,101.54,101.505,101.52,946799998.0
2007-07-17 14:20:00,101.51,101.54,101.5,101.54,588799994.0
2007-07-17 14:21:00,101.53,101.57,101.53,101.56,1174100000.0
2007-07-17 14:22:00,101.56,101.56,101.52,101.54,966800000.0
2007-07-17 14:23:00,101.53,101.54,101.51,101.515,744499999.0
2007-07-17 14:24:00,101.515,101.54,101.51,101.54,518600001.0
2007-07-17 14:25:00,101.54,101.55,101.53,101.54,322900000.0
2007-07-17 14:26:00,101.54,101.55,101.54,101.54,646300001.0
2007-07-17 14:27:00,101.54,101.55,101.54,101.54,506200002.0
2007-07-17 14:28:00,101.55,101.55,101.53,101.53,938799993.0
2007-07-17 14:29:00,101.54,101.545,101.49,101.5,1712400016.0
2007-07-17 14:30:00,101.51,101.56,101.44,101.54,1282500017.0
2007-07-17 14:31:00,101.54,101.56,101.5,101.53,1992499997.0
2007-07-17 14:32:00,101.53,101.59,101.53,101.57,1944499988.0
2007-07-17 14:33:00,101.57,101.59,101.56,101.59,827999997.0
2007-07-17 14:34:00,101.59,101.62,101.58,101.61,1676100000.0
2007-07-17 14:35:00,101.62,101.63,101.59,101.59,1518899986.0
2007-07-17 14:36:00,101.59,101.61,101.58,101.59,853099995.0
2007-07-17 14:37:00,101.6,101.6,101.58,101.6,853099995.0
2007-07-17 14:38:00,101.59,101.6,101.57,101.59,1554800007.0
2007-07-17 14:39:00,101.59,101.6,101.57,101.6,2143300018.0
2007-07-17 14:40:00,101.6,101.61,101.59,101.6,962600005.0
2007-07-17 14:41:00,101.6,101.63,101.58,101.62,1135999995.0
2007-07-17 14:42:00,101.63,101.66,101.62,101.66,1135999995.0
2007-07-17 14:43:00,101.66,101.68,101.65,101.655,1135999995.0
2007-07-17 14:44:00,101.67,101.67,101.65,101.65,1566100004.0
2007-07-17 14:45:00,101.64,101.66,101.64,101.64,1208900001.0
2007-07-17 14:46:00,101.65,101.66,101.61,101.62,1208900001.0
2007-07-17 14:47:00,101.62,101.64,101.61,101.63,1637799980.0
2007-07-17 14:48:00,101.63,101.66,101.62,101.65,1447799994.0
2007-07-17 14:49:00,101.64,101.65,101.62,101.63,1447799994.0
2007-07-17 14:50:00,101.63,101.65,101.63,101.63,424799998.0
2007-07-17 14:51:00,101.63,101.65,101.61,101.62,475200000.0
2007-07-17 14:52:00,101.615,101.63,101.61,101.61,1049500008.0
2007-07-17 14:53:00,101.61,101.63,101.61,101.63,2139500002.0
2007-07-17 14:54:00,101.63,101.65,101.63,101.65,399199997.0
2007-07-17 14:55:00,101.65,101.65,101.63,101.65,249599998.0
2007-07-17 14:56:00,101.65,101.65,101.62,101.65,1351899994.0
2007-07-17 14:57:00,101.65,101.67,101.645,101.65,554200000.0
2007-07-17 14:58:00,101.65,101.66,101.63,101.65,661600000.0
2007-07-17 14:59:00,101.63,101.66,101.61,101.63,1598199996.0
2007-07-17 15:00:00,101.6,101.69,101.6,101.62,1275499998.0
2007-07-17 15:01:00,101.62,101.66,101.61,101.66,1275499998.0
2007-07-17 15:02:00,101.65,101.66,101.62,101.63,1753099998.0
2007-07-17 15:03:00,101.615,101.63,101.55,101.585,1895900002.0
2007-07-17 15:04:00,101.585,101.61,101.57,101.59,2073800010.0
2007-07-17 15:05:00,101.585,101.61,101.58,101.585,1442300001.0
2007-07-17 15:06:00,101.58,101.63,101.58,101.62,1350099996.0
2007-07-17 15:07:00,101.61,101.63,101.6,101.6,1150099997.0
2007-07-17 15:08:00,101.6,101.64,101.6,101.62,2081400006.0
2007-07-17 15:09:00,101.61,101.62,101.6,101.61,489299994.0
2007-07-17 15:10:00,101.61,101.62,101.6,101.61,524500004.0
2007-07-17 15:11:00,101.605,101.63,101.6,101.615,1250600000.0
2007-07-17 15:12:00,101.62,101.64,101.61,101.62,1198299999.0
2007-07-17 15:13:00,101.62,101.63,101.61,101.62,823300000.0
2007-07-17 15:14:00,101.62,101.63,101.57,101.59,744400001.0
2007-07-17 15:15:00,101.59,101.63,101.59,101.62,581400005.0
2007-07-17 15:16:00,101.62,101.63,101.6,101.62,359900002.0
2007-07-17 15:17:00,101.62,101.62,101.58,101.59,1011400000.0
2007-07-17 15:18:00,101.59,101.6,101.59,101.6,176800000.0
2007-07-17 15:19:00,101.595,101.6,101.59,101.59,547199999.0
2007-07-17 15:20:00,101.59,101.61,101.58,101.61,797200003.0
2007-07-17 15:21:00,101.6,101.61,101.59,101.6,317599999.0
2007-07-17 15:22:00,101.605,101.605,101.585,101.59,202000000.0
2007-07-17 15:23:00,101.59,101.59,101.55,101.57,678099997.0
2007-07-17 15:24:00,101.57,101.58,101.55,101.565,673199991.0
2007-07-17 15:25:00,101.565,101.57,101.55,101.56,248599999.0
2007-07-17 15:26:00,101.57,101.59,101.55,101.58,1617599989.0
2007-07-17 15:27:00,101.57,101.65,101.57,101.63,1097600002.0
2007-07-17 15:28:00,101.66,101.68,101.64,101.66,1097600002.0
2007-07-17 15:29:00,101.655,101.67,101.64,101.64,851500004.0
2007-07-17 15:30:00,101.64,101.66,101.63,101.65,932500002.0
2007-07-17 15:31:00,101.64,101.67,101.63,101.67,1242800007.0
2007-07-17 15:32:00,101.67,101.68,101.66,101.68,237499997.0
2007-07-17 15:33:00,101.68,101.69,101.66,101.68,913600001.0
2007-07-17 15:34:00,101.68,101.69,101.67,101.68,868799995.0
2007-07-17 15:35:00,101.68,101.68,101.65,101.66,982299997.0
2007-07-17 15:36:00,101.64,101.66,101.62,101.66,1871999993.0
2007-07-17 15:37:00,101.65,101.71,101.65,101.69,1871999993.0
2007-07-17 15:38:00,101.69,101.71,101.68,101.7,913699993.0
2007-07-17 15:39:00,101.7,101.72,101.68,101.72,913699993.0
2007-07-17 15:40:00,101.72,101.73,101.7,101.73,706800004.0
2007-07-17 15:41:00,101.73,101.75,101.72,101.72,699799998.0
2007-07-17 15:42:00,101.72,101.73,101.7,101.7,1757599992.0
2007-07-17 15:43:00,101.71,101.72,101.7,101.7,1313799992.0
2007-07-17 15:44:00,101.7,101.73,101.7,101.72,717300000.0
2007-07-17 15:45:00,101.72,101.73,101.7,101.73,828400005.0
2007-07-17 15:46:00,101.73,101.75,101.72,101.74,1699699992.0
2007-07-17 15:47:00,101.74,101.75,101.73,101.73,1342400000.0
2007-07-17 15:48:00,101.74,101.76,101.73,101.75,593199991.0
2007-07-17 15:49:00,101.76,101.76,101.73,101.74,954299998.0
2007-07-17 15:50:00,101.74,101.75,101.74,101.74,320000003.0
2007-07-17 15:51:00,101.74,101.75,101.73,101.74,1036500004.0
2007-07-17 15:52:00,101.74,101.74,101.715,101.72,282399999.0
2007-07-17 15:53:00,101.72,101.73,101.71,101.73,570000000.0
2007-07-17 15:54:00,101.72,101.74,101.71,101.74,717799997.0
2007-07-17 15:55:00,101.735,101.75,101.73,101.74,714099998.0
2007-07-17 15:56:00,101.74,101.75,101.74,101.74,311200000.0
2007-07-17 15:57:00,101.74,101.75,101.73,101.73,820699996.0
2007-07-17 15:58:00,101.73,101.73,101.7,101.72,550399996.0
2007-07-17 15:59:00,101.72,101.72,101.69,101.695,1710099991.0
2007-07-17 16:00:00,101.7,101.71,101.68,101.69,659000001.0
2007-07-17 16:01:00,101.69,101.7,101.68,101.68,967499996.0
2007-07-17 16:02:00,101.68,101.7,101.67,101.68,673299996.0
2007-07-17 16:03:00,101.68,101.7,101.67,101.68,1242999983.0
2007-07-17 16:04:00,101.68,101.71,101.68,101.69,787000001.0
2007-07-17 16:05:00,101.69,101.7,101.67,101.685,1379499999.0
2007-07-17 16:06:00,101.685,101.685,101.64,101.66,1353299994.0
2007-07-17 16:07:00,101.66,101.68,101.65,101.67,639999995.0
2007-07-17 16:08:00,101.67,101.68,101.65,101.68,1154899991.0
2007-07-17 16:09:00,101.67,101.68,101.67,101.68,298399998.0
2007-07-17 16:10:00,101.68,101.68,101.66,101.67,197299998.0
2007-07-17 16:11:00,101.67,101.68,101.65,101.66,494100001.0
2007-07-17 16:12:00,101.66,101.69,101.66,101.69,303700001.0
2007-07-17 16:13:00,101.69,101.7,101.67,101.68,870500007.0
2007-07-17 16:14:00,101.68,101.71,101.67,101.67,1685899985.0
2007-07-17 16:15:00,101.68,101.68,101.66,101.68,713999993.0
2007-07-17 16:16:00,101.68,101.7,101.67,101.695,1288600002.0
2007-07-17 16:17:00,101.71,101.71,101.69,101.7,525399994.0
2007-07-17 16:18:00,101.7,101.7,101.69,101.69,209700000.0
2007-07-17 16:19:00,101.69,101.69,101.68,101.68,60400000.0
2007-07-17 16:20:00,101.69,101.7,101.68,101.69,907399997.0
2007-07-17 16:21:00,101.69,101.7,101.68,101.7,1481499997.0
2007-07-17 16:22:00,101.7,101.7,101.68,101.69,1179100004.0
2007-07-17 16:23:00,101.69,101.69,101.65,101.66,1490900011.0
2007-07-17 16:24:00,101.665,101.69,101.66,101.67,644599995.0
2007-07-17 16:25:00,101.67,101.7,101.67,101.69,725999994.0
2007-07-17 16:26:00,101.69,101.7,101.69,101.69,321400001.0
2007-07-17 16:27:00,101.69,101.69,101.68,101.68,665300000.0
2007-07-17 16:28:00,101.68,101.68,101.67,101.68,191999999.0
2007-07-17 16:29:00,101.68,101.68,101.655,101.67,447799997.0
2007-07-17 16:30:00,101.665,101.67,101.65,101.67,566700001.0
2007-07-17 16:31:00,101.67,101.68,101.64,101.66,655600001.0
2007-07-17 16:32:00,101.65,101.66,101.63,101.645,602700004.0
2007-07-17 16:33:00,101.65,101.66,101.65,101.66,699999997.0
2007-07-17 16:34:00,101.66,101.68,101.66,101.67,421499997.0
2007-07-17 16:35:00,101.67,101.69,101.66,101.68,474700000.0
2007-07-17 16:36:00,101.69,101.69,101.67,101.67,278100000.0
2007-07-17 16:37:00,101.675,101.69,101.66,101.67,713099994.0
2007-07-17 16:38:00,101.67,101.69,101.67,101.68,296800000.0
2007-07-17 16:39:00,101.68,101.68,101.66,101.68,769599995.0
2007-07-17 16:40:00,101.68,101.68,101.66,101.68,386599999.0
2007-07-17 16:41:00,101.68,101.69,101.66,101.69,834800001.0
2007-07-17 16:42:00,101.69,101.7,101.69,101.69,1264199998.0
2007-07-17 16:43:00,101.69,101.69,101.68,101.685,501399997.0
2007-07-17 16:44:00,101.68,101.72,101.67,101.7,944000003.0
2007-07-17 16:45:00,101.7,101.7,101.67,101.67,887499996.0
2007-07-17 16:46:00,101.68,101.7,101.67,101.685,887499996.0
2007-07-17 16:47:00,101.68,101.7,101.68,101.68,1217300001.0
2007-07-17 16:48:00,101.68,101.7,101.68,101.68,1247200030.0
2007-07-17 16:49:00,101.68,101.69,101.67,101.69,1082900028.0
2007-07-17 16:50:00,101.7,101.7,101.68,101.68,1082900028.0
2007-07-17 16:51:00,101.69,101.69,101.67,101.69,856100012.0
2007-07-17 16:52:00,101.69,101.69,101.68,101.69,655999992.0
2007-07-17 16:53:00,101.68,101.69,101.68,101.69,1076200015.0
2007-07-17 16:54:00,101.69,101.69,101.68,101.68,1230000008.0
2007-07-17 16:55:00,101.68,101.69,101.68,101.69,114200000.0
2007-07-17 16:56:00,101.69,101.7,101.67,101.68,314700006.0
2007-07-17 16:57:00,101.68,101.695,101.66,101.685,1325699993.0
2007-07-17 16:58:00,101.685,101.69,101.65,101.675,2028199997.0
2007-07-17 16:59:00,101.68,101.68,101.64,101.66,1642299975.0
2007-07-17 17:00:00,101.67,101.69,101.64,101.66,1642299975.0
2007-07-17 17:01:00,101.66,101.69,101.65,101.68,1415700002.0
2007-07-17 17:02:00,101.68,101.69,101.65,101.66,1246999996.0
2007-07-17 17:03:00,101.66,101.68,101.65,101.68,818499996.0
2007-07-17 17:04:00,101.68,101.68,101.66,101.67,647900000.0
2007-07-17 17:05:00,101.67,101.69,101.66,101.67,404699997.0
2007-07-17 17:06:00,101.67,101.68,101.66,101.66,542600004.0
2007-07-17 17:07:00,101.67,101.685,101.66,101.685,1008200015.0
2007-07-17 17:08:00,101.68,101.7,101.68,101.69,1039700002.0
2007-07-17 17:09:00,101.68,101.7,101.68,101.7,1004699995.0
2007-07-17 17:10:00,101.695,101.715,101.68,101.71,1004699995.0
2007-07-17 17:11:00,101.71,101.71,101.69,101.69,719900000.0
2007-07-17 17:12:00,101.695,101.72,101.69,101.7,800599987.0
2007-07-17 17:13:00,101.7,101.725,101.7,101.71,634999996.0
2007-07-17 17:14:00,101.68,101.69,101.67,101.68,706299998.0
2007-07-17 17:15:00,101.68,101.68,101.66,101.67,425399997.0
2007-07-17 17:16:00,101.67,101.67,101.645,101.66,611100003.0
2007-07-17 17:17:00,101.65,101.67,101.65,101.67,405500000.0
2007-07-17 17:18:00,101.67,101.68,101.65,101.66,741499993.0
2007-07-17 17:19:00,101.655,101.67,101.655,101.66,436900000.0
2007-07-17 17:20:00,101.665,101.695,101.665,101.695,1188899996.0
2007-07-17 17:21:00,101.68,101.7,101.68,101.69,1559300001.0
2007-07-17 17:22:00,101.68,101.695,101.68,101.69,1559300001.0
2007-07-17 17:23:00,101.685,101.7,101.68,101.7,962900000.0
2007-07-17 17:24:00,101.68,101.69,101.64,101.66,888800002.0
2007-07-17 17:25:00,101.65,101.66,101.645,101.65,888800002.0
2007-07-17 17:26:00,101.65,101.67,101.63,101.64,655000001.0
2007-07-17 17:27:00,101.64,101.645,101.62,101.64,655000001.0
2007-07-17 17:28:00,101.635,101.66,101.635,101.65,1098399993.0
2007-07-17 17:29:00,101.65,101.66,101.64,101.66,1274900010.0
2007-07-17 17:30:00,101.66,101.67,101.66,101.67,776799998.0
2007-07-17 17:31:00,101.66,101.67,101.65,101.66,1135199999.0
2007-07-17 17:32:00,101.66,101.67,101.64,101.66,969699995.0
2007-07-17 17:33:00,101.65,101.69,101.65,101.69,1216199993.0
2007-07-17 17:34:00,101.68,101.7,101.67,101.69,664200000.0
2007-07-17 17:35:00,101.69,101.7,101.68,101.68,476500001.0
2007-07-17 17:36:00,101.68,101.7,101.68,101.695,559499992.0
2007-07-17 17:37:00,101.69,101.71,101.68,101.7,1487199999.0
2007-07-17 17:38:00,101.7,101.72,101.7,101.71,1279299991.0
2007-07-17 17:39:00,101.72,101.72,101.69,101.71,610199998.0
2007-07-17 17:40:00,101.71,101.71,101.69,101.7,457600000.0
2007-07-17 17:41:00,101.7,101.7,101.69,101.695,378999998.0
2007-07-17 17:42:00,101.695,101.72,101.69,101.72,812300000.0
2007-07-17 17:43:00,101.72,101.735,101.71,101.73,1554600000.0
2007-07-17 17:44:00,101.73,101.74,101.71,101.71,1424299998.0
2007-07-17 17:45:00,101.715,101.72,101.7,101.71,701400000.0
2007-07-17 17:46:00,101.71,101.715,101.69,101.705,1054500011.0
2007-07-17 17:47:00,101.705,101.71,101.685,101.685,903800014.0
2007-07-17 17:48:00,101.685,101.7,101.685,101.7,753999996.0
2007-07-17 17:49:00,101.7,101.7,101.68,101.68,819999994.0
2007-07-17 17:50:00,101.68,101.69,101.67,101.685,758599995.0
2007-07-17 17:51:00,101.69,101.69,101.67,101.68,967900000.0
2007-07-17 17:52:00,101.68,101.705,101.68,101.7,891600001.0
2007-07-17 17:53:00,101.7,101.72,101.7,101.72,624800000.0
2007-07-17 17:54:00,101.72,101.72,101.69,101.705,1765699988.0
2007-07-17 17:55:00,101.7,101.7,101.685,101.69,621100006.0
2007-07-17 17:56:00,101.69,101.695,101.68,101.68,774199999.0
2007-07-17 17:57:00,101.68,101.705,101.67,101.7,1105300002.0
2007-07-17 17:58:00,101.7,101.7,101.68,101.69,1443399995.0
2007-07-17 17:59:00,101.69,101.71,101.68,101.69,1305699996.0
2007-07-17 18:00:00,101.69,101.71,101.69,101.7,343999999.0
2007-07-17 18:01:00,101.7,101.7,101.68,101.69,534399990.0
2007-07-17 18:02:00,101.7,101.7,101.68,101.68,977500010.0
2007-07-17 18:03:00,101.69,101.7,101.69,101.69,193200001.0
2007-07-17 18:04:00,101.7,101.71,101.695,101.7,331099999.0
2007-07-17 18:05:00,101.7,101.7,101.69,101.7,404199999.0
2007-07-17 18:06:00,101.7,101.705,101.7,101.7,269600000.0
2007-07-17 18:07:00,101.7,101.705,101.69,101.695,172999999.0
2007-07-17 18:08:00,101.7,101.705,101.69,101.7,353899999.0
2007-07-17 18:09:00,101.69,101.7,101.68,101.68,855399997.0
2007-07-17 18:10:00,101.685,101.685,101.68,101.68,111200000.0
2007-07-17 18:11:00,101.68,101.705,101.67,101.705,607199999.0
2007-07-17 18:12:00,101.7,101.715,101.695,101.71,583199987.0
2007-07-17 18:13:00,101.71,101.72,101.7,101.7,1078399994.0
2007-07-17 18:14:00,101.7,101.705,101.695,101.695,388699997.0
2007-07-17 18:15:00,101.68,101.7,101.68,101.7,693800004.0
2007-07-17 18:16:00,101.7,101.72,101.68,101.72,1606000025.0
2007-07-17 18:17:00,101.72,101.72,101.7,101.72,744099997.0
2007-07-17 18:18:00,101.71,101.73,101.71,101.72,818499995.0
2007-07-17 18:19:00,101.72,101.73,101.71,101.725,324900000.0
2007-07-17 18:20:00,101.725,101.74,101.71,101.73,957899995.0
2007-07-17 18:21:00,101.74,101.74,101.72,101.72,539200000.0
2007-07-17 18:22:00,101.72,101.73,101.71,101.73,643199998.0
2007-07-17 18:23:00,101.73,101.75,101.73,101.74,272000000.0
2007-07-17 18:24:00,101.74,101.74,101.73,101.73,742399997.0
2007-07-17 18:25:00,101.73,101.74,101.72,101.73,771399990.0
2007-07-17 18:26:00,101.72,101.74,101.71,101.73,1299499988.0
2007-07-17 18:27:00,101.73,101.73,101.725,101.73,372800000.0
2007-07-17 18:28:00,101.73,101.73,101.72,101.72,348800000.0
2007-07-17 18:29:00,101.72,101.72,101.7,101.72,191699999.0
2007-07-17 18:30:00,101.71,101.72,101.71,101.71,593599994.0
2007-07-17 18:31:00,101.715,101.73,101.71,101.73,302300001.0
2007-07-17 18:32:00,101.73,101.74,101.72,101.73,447199998.0
2007-07-17 18:33:00,101.725,101.74,101.72,101.725,512200007.0
2007-07-17 18:34:00,101.725,101.73,101.725,101.73,149900000.0
2007-07-17 18:35:00,101.735,101.74,101.72,101.72,589600000.0
2007-07-17 18:36:00,101.72,101.72,101.7,101.72,569399995.0
2007-07-17 18:37:00,101.72,101.72,101.71,101.72,612799999.0
2007-07-17 18:38:00,101.72,101.725,101.7,101.7,815299997.0
2007-07-17 18:39:00,101.71,101.72,101.71,101.715,282800003.0
2007-07-17 18:40:00,101.715,101.725,101.71,101.72,381600000.0
2007-07-17 18:41:00,101.73,101.75,101.71,101.71,574999994.0
2007-07-17 18:42:00,101.72,101.745,101.72,101.73,905500004.0
2007-07-17 18:43:00,101.74,101.74,101.72,101.73,250100000.0
2007-07-17 18:44:00,101.72,101.74,101.72,101.73,273500000.0
2007-07-17 18:45:00,101.73,101.74,101.73,101.73,163200000.0
2007-07-17 18:46:00,101.73,101.74,101.73,101.73,269600000.0
2007-07-17 18:47:00,101.73,101.73,101.71,101.71,478399998.0
2007-07-17 18:48:00,101.71,101.73,101.71,101.72,213200004.0
2007-07-17 18:49:00,101.72,101.73,101.71,101.72,446400001.0
2007-07-17 18:50:00,101.72,101.725,101.72,101.725,90400000.0
2007-07-17 18:51:00,101.72,101.725,101.72,101.72,165600000.0
2007-07-17 18:52:00,101.72,101.725,101.72,101.72,188000000.0
2007-07-17 18:53:00,101.73,101.73,101.7,101.705,971900002.0
2007-07-17 18:54:00,101.705,101.72,101.705,101.71,474399998.0
2007-07-17 18:55:00,101.71,101.72,101.7,101.72,72699999.0
2007-07-17 18:56:00,101.72,101.72,101.7,101.71,174500004.0
2007-07-17 18:57:00,101.71,101.72,101.69,101.695,810500009.0
2007-07-17 18:58:00,101.7,101.71,101.69,101.7,451599998.0
2007-07-17 18:59:00,101.7,101.7,101.67,101.68,354599999.0
2007-07-17 19:00:00,101.68,101.71,101.68,101.7,756000005.0
2007-07-17 19:01:00,101.695,101.73,101.69,101.71,1164299998.0
2007-07-17 19:02:00,101.71,101.71,101.705,101.71,331200000.0
2007-07-17 19:03:00,101.71,101.71,101.675,101.685,487800002.0
2007-07-17 19:04:00,101.67,101.685,101.67,101.675,587000004.0
2007-07-17 19:05:00,101.68,101.69,101.67,101.68,1046599996.0
2007-07-17 19:06:00,101.685,101.685,101.65,101.66,1334000008.0
2007-07-17 19:07:00,101.655,101.67,101.65,101.67,519999999.0
2007-07-17 19:08:00,101.67,101.67,101.65,101.65,255900001.0
2007-07-17 19:09:00,101.66,101.66,101.64,101.66,361900000.0
2007-07-17 19:10:00,101.645,101.675,101.645,101.66,839299994.0
2007-07-17 19:11:00,101.67,101.68,101.66,101.68,462700000.0
2007-07-17 19:12:00,101.68,101.69,101.67,101.68,535899996.0
2007-07-17 19:13:00,101.675,101.69,101.675,101.675,326400000.0
2007-07-17 19:14:00,101.675,101.705,101.67,101.7,435500002.0
2007-07-17 19:15:00,101.7,101.7,101.67,101.67,338499997.0
2007-07-17 19:16:00,101.67,101.685,101.66,101.68,615299995.0
2007-07-17 19:17:00,101.68,101.68,101.66,101.66,297300000.0
2007-07-17 19:18:00,101.66,101.67,101.65,101.66,306699998.0
2007-07-17 19:19:00,101.66,101.67,101.65,101.67,635100000.0
2007-07-17 19:20:00,101.68,101.68,101.66,101.66,518899991.0
2007-07-17 19:21:00,101.66,101.67,101.66,101.67,342699996.0
2007-07-17 19:22:00,101.67,101.67,101.65,101.665,546299996.0
2007-07-17 19:23:00,101.665,101.67,101.65,101.665,268399999.0
2007-07-17 19:24:00,101.67,101.67,101.65,101.67,1131099991.0
2007-07-17 19:25:00,101.67,101.67,101.65,101.66,214300000.0
2007-07-17 19:26:00,101.65,101.65,101.635,101.64,308799997.0
2007-07-17 19:27:00,101.64,101.64,101.63,101.64,115399999.0
2007-07-17 19:28:00,101.635,101.64,101.62,101.62,538999997.0
2007-07-17 19:29:00,101.63,101.64,101.62,101.64,418099996.0
2007-07-17 19:30:00,101.64,101.65,101.64,101.64,118400000.0
2007-07-17 19:31:00,101.64,101.655,101.64,101.655,371099998.0
2007-07-17 19:32:00,101.655,101.655,101.63,101.65,435400007.0
2007-07-17 19:33:00,101.65,101.665,101.645,101.66,456000000.0
2007-07-17 19:34:00,101.66,101.66,101.65,101.65,452499996.0
2007-07-17 19:35:00,101.66,101.675,101.66,101.675,593599998.0
2007-07-17 19:36:00,101.67,101.67,101.655,101.655,114400000.0
2007-07-17 19:37:00,101.66,101.67,101.66,101.67,475199999.0
2007-07-17 19:38:00,101.67,101.68,101.66,101.67,495100000.0
2007-07-17 19:39:00,101.67,101.69,101.67,101.69,290400000.0
2007-07-17 19:40:00,101.69,101.7,101.69,101.7,390800000.0
2007-07-17 19:41:00,101.7,101.7,101.68,101.69,952400013.0
2007-07-17 19:42:00,101.7,101.71,101.69,101.71,255100000.0
2007-07-17 19:43:00,101.71,101.71,101.68,101.705,372000000.0
2007-07-17 19:44:00,101.71,101.72,101.705,101.71,187700000.0
2007-07-17 19:45:00,101.687,101.694,101.668,101.672,1193600014.0
2007-07-17 19:46:00,101.71,101.71,101.69,101.69,62199998.0
2007-07-17 19:47:00,101.7,101.71,101.68,101.7,1264699987.0
2007-07-17 19:48:00,101.695,101.695,101.68,101.69,276300000.0
2007-07-17 19:49:00,101.69,101.69,101.68,101.69,134400000.0
2007-07-17 19:50:00,101.69,101.69,101.69,101.69,4800000.0
2007-07-17 19:51:00,101.653,101.666,101.637,101.637,1023199996.0
2007-07-17 19:52:00,101.68,101.7,101.68,101.7,409699999.0
2007-07-17 19:53:00,101.7,101.7,101.7,101.7,231200000.0
2007-07-17 19:54:00,101.7,101.7,101.69,101.695,192799999.0
2007-07-17 19:55:00,101.69,101.7,101.68,101.7,698000000.0
2007-07-17 19:56:00,101.7,101.7,101.69,101.69,78400000.0
2007-07-17 19:57:00,101.69,101.7,101.69,101.695,100800000.0
2007-07-17 19:58:00,101.7,101.705,101.69,101.69,457800003.0
2007-07-17 19:59:00,101.7,101.7,101.7,101.7,14400000.0
2007-07-17 20:00:00,101.7,101.7,101.7,101.7,166399997.0
2007-07-17 20:01:00,101.7,101.71,101.7,101.705,215199999.0
2007-07-17 20:02:00,101.71,101.71,101.7,101.7,227599999.0
2007-07-17 20:03:00,101.7,101.705,101.7,101.7,94400001.0
2007-07-17 20:04:00,101.7,101.7,101.7,101.7,9600000.0
2007-07-17 20:05:00,101.7,101.7,101.695,101.695,37600000.0
2007-07-17 20:06:00,101.695,101.695,101.695,101.695,10400000.0
2007-07-17 20:07:00,101.695,101.7,101.695,101.7,13600000.0
2007-07-17 20:08:00,101.7,101.7,101.69,101.7,54400000.0
2007-07-17 20:09:00,101.69,101.69,101.68,101.69,120800000.0
2007-07-17 20:10:00,101.69,101.69,101.68,101.685,191700001.0
2007-07-17 20:11:00,101.69,101.71,101.69,101.71,353599998.0
2007-07-17 20:12:00,101.71,101.72,101.7,101.72,506399998.0
2007-07-17 20:13:00,101.72,101.74,101.7,101.7,1001999992.0
2007-07-17 20:14:00,101.71,101.715,101.69,101.705,1409299985.0
2007-07-17 20:15:00,101.705,101.72,101.7,101.72,1163699998.0
2007-07-17 20:16:00,101.72,101.73,101.7,101.72,606599993.0
2007-07-17 20:17:00,101.72,101.73,101.69,101.715,943599991.0
2007-07-17 20:18:00,101.715,101.72,101.71,101.72,604399998.0
2007-07-17 20:19:00,101.72,101.72,101.7,101.7,675899993.0
2007-07-17 20:20:00,101.71,101.72,101.7,101.71,759100003.0
2007-07-17 20:21:00,101.71,101.73,101.71,101.72,718399999.0
2007-07-17 20:22:00,101.72,101.73,101.71,101.725,491700011.0
2007-07-17 20:23:00,101.725,101.725,101.72,101.725,193599999.0
2007-07-17 20:24:00,101.73,101.73,101.72,101.725,323199992.0
2007-07-17 20:25:00,101.73,101.735,101.72,101.73,588200002.0
2007-07-17 20:26:00,101.73,101.735,101.72,101.72,540500000.0
2007-07-17 20:27:00,101.73,101.73,101.72,101.72,227800000.0
2007-07-17 20:28:00,101.72,101.72,101.695,101.7,380900001.0
2007-07-17 20:29:00,101.695,101.7,101.67,101.675,411799997.0
2007-07-17 20:30:00,101.675,101.69,101.67,101.68,459999999.0
2007-07-17 20:31:00,101.685,101.7,101.68,101.7,914400003.0
2007-07-17 20:32:00,101.69,101.7,101.68,101.69,669000003.0
2007-07-17 20:33:00,101.69,101.69,101.67,101.69,396199997.0
2007-07-17 20:34:00,101.69,101.69,101.69,101.69,56000000.0
2007-07-17 20:35:00,101.69,101.7,101.68,101.68,479099996.0
2007-07-17 20:36:00,101.68,101.68,101.66,101.665,364300001.0
2007-07-17 20:37:00,101.665,101.68,101.66,101.67,713300005.0
2007-07-17 20:38:00,101.67,101.68,101.66,101.67,372900006.0
2007-07-17 20:39:00,101.67,101.67,101.64,101.65,305599998.0
2007-07-17 20:40:00,101.65,101.655,101.65,101.65,138199997.0
2007-07-17 20:41:00,101.65,101.66,101.65,101.66,278399999.0
2007-07-17 20:42:00,101.66,101.66,101.655,101.66,43300000.0
2007-07-17 20:43:00,101.655,101.67,101.64,101.65,1014100006.0
2007-07-17 20:44:00,101.65,101.655,101.65,101.655,127200000.0
2007-07-17 20:45:00,101.66,101.665,101.65,101.66,494500007.0
2007-07-17 20:46:00,101.66,101.67,101.66,101.66,130399998.0
2007-07-17 20:47:00,101.67,101.67,101.66,101.67,205599998.0
2007-07-17 20:48:00,101.67,101.68,101.66,101.66,472600004.0
2007-07-17 20:49:00,101.66,101.68,101.66,101.67,537500001.0
2007-07-17 20:50:00,101.675,101.68,101.675,101.68,97600000.0
2007-07-17 20:51:00,101.68,101.68,101.67,101.67,182399999.0
2007-07-17 20:52:00,101.67,101.68,101.66,101.68,232800000.0
2007-07-17 20:53:00,101.68,101.68,101.68,101.68,82400000.0
2007-07-17 20:54:00,101.68,101.68,101.66,101.67,485399994.0
2007-07-17 20:55:00,101.665,101.68,101.66,101.68,515800000.0
2007-07-17 20:56:00,101.68,101.68,101.67,101.68,385999989.0
2007-07-17 20:57:00,101.68,101.685,101.68,101.685,172699999.0
2007-07-17 20:58:00,101.68,101.695,101.68,101.69,450300000.0
2007-07-17 20:59:00,101.69,101.69,101.68,101.69,421000001.0
2007-07-17 21:00:00,101.69,101.71,101.69,101.69,82400000.0
2007-07-17 21:01:00,101.69,101.695,101.68,101.69,522300001.0
2007-07-17 21:02:00,101.69,101.7,101.69,101.7,201099998.0
2007-07-17 21:03:00,101.7,101.7,101.69,101.7,301900000.0
2007-07-17 21:04:00,101.7,101.7,101.67,101.67,337000005.0
2007-07-17 21:05:00,101.68,101.7,101.68,101.69,621200001.0
2007-07-17 21:06:00,101.69,101.7,101.68,101.7,219900001.0
2007-07-17 21:07:00,101.695,101.7,101.69,101.69,97600000.0
2007-07-17 21:08:00,101.68,101.69,101.67,101.69,452200002.0
2007-07-17 21:09:00,101.69,101.69,101.69,101.69,138400000.0
2007-07-17 21:10:00,101.69,101.69,101.69,101.69,260000002.0
2007-07-17 21:11:00,101.69,101.69,101.69,101.69,25600000.0
2007-07-17 21:12:00,101.69,101.69,101.67,101.69,328699999.0
2007-07-17 21:13:00,101.69,101.69,101.68,101.69,97599997.0
2007-07-17 21:14:00,101.69,101.69,101.67,101.69,260599997.0
2007-07-17 21:15:00,101.685,101.69,101.68,101.69,51700000.0
2007-07-17 21:16:00,101.69,101.69,101.68,101.68,44000000.0
2007-07-17 21:17:00,101.685,101.69,101.685,101.685,13600000.0
2007-07-17 21:18:00,101.69,101.7,101.69,101.69,262400000.0
2007-07-17 21:19:00,101.69,101.7,101.68,101.68,142400000.0
2007-07-17 21:20:00,101.68,101.68,101.67,101.67,105600000.0
2007-07-17 21:21:00,101.68,101.68,101.67,101.67,128000001.0
2007-07-17 21:22:00,101.685,101.685,101.68,101.685,53000000.0
2007-07-17 21:23:00,101.685,101.685,101.67,101.67,346099998.0
2007-07-17 21:24:00,101.68,101.695,101.67,101.69,401799998.0
2007-07-17 21:25:00,101.69,101.7,101.685,101.69,205699999.0
2007-07-17 21:26:00,101.695,101.695,101.685,101.69,34700000.0
2007-07-17 21:27:00,101.69,101.69,101.69,101.69,24800000.0
2007-07-17 21:28:00,101.69,101.69,101.69,101.69,14400000.0
2007-07-17 21:29:00,101.69,101.69,101.69,101.69,9600000.0
2007-07-17 21:30:00,101.685,101.685,101.685,101.685,5600000.0
2007-07-17 21:31:00,101.69,101.69,101.685,101.69,65600000.0
2007-07-17 21:32:00,101.69,101.69,101.68,101.68,69599999.0
2007-07-17 21:33:00,101.68,101.69,101.68,101.68,344800000.0
2007-07-17 21:34:00,101.68,101.68,101.67,101.67,141600000.0
2007-07-17 21:35:00,101.665,101.67,101.65,101.67,652600013.0
2007-07-17 21:36:00,101.67,101.68,101.665,101.67,314400000.0
2007-07-17 21:37:00,101.67,101.67,101.645,101.645,291199998.0
2007-07-17 21:38:00,101.65,101.66,101.64,101.66,282500001.0
2007-07-17 21:39:00,101.655,101.66,101.65,101.65,66400000.0
2007-07-17 21:40:00,101.65,101.66,101.65,101.66,153599999.0
2007-07-17 21:41:00,101.66,101.66,101.64,101.65,260300000.0
2007-07-17 21:42:00,101.65,101.65,101.64,101.65,150400000.0
2007-07-17 21:43:00,101.65,101.66,101.64,101.655,279500004.0
2007-07-17 21:44:00,101.66,101.66,101.66,101.66,115200000.0
2007-07-17 21:45:00,101.665,101.67,101.65,101.67,390999999.0
2007-07-17 21:46:00,101.665,101.67,101.65,101.67,216999999.0
2007-07-17 21:47:00,101.67,101.67,101.64,101.655,211400000.0
2007-07-17 21:48:00,101.655,101.66,101.64,101.66,188199998.0
2007-07-17 21:49:00,101.66,101.66,101.66,101.66,114400000.0
2007-07-17 21:50:00,101.68,101.68,101.66,101.67,262900000.0
2007-07-17 21:51:00,101.66,101.66,101.65,101.66,127200000.0
2007-07-17 21:52:00,101.66,101.665,101.66,101.66,234399997.0
2007-07-17 21:53:00,101.67,101.67,101.665,101.67,153600000.0
2007-07-17 21:54:00,101.67,101.67,101.67,101.67,157600000.0
2007-07-17 21:55:00,101.67,101.67,101.67,101.67,39200000.0
2007-07-17 21:56:00,101.67,101.67,101.66,101.67,54200000.0
2007-07-17 21:57:00,101.67,101.67,101.67,101.67,20000000.0
2007-07-17 21:58:00,101.68,101.69,101.67,101.68,75600000.0
2007-07-17 21:59:00,101.67,101.68,101.66,101.66,199799999.0
2007-07-17 22:00:00,101.66,101.66,101.655,101.66,26900000.0
2007-07-17 22:01:00,101.66,101.67,101.655,101.67,272000000.0
2007-07-17 22:02:00,101.67,101.68,101.66,101.66,214399994.0
2007-07-17 22:03:00,101.66,101.67,101.65,101.67,295000001.0
2007-07-17 22:04:00,101.67,101.67,101.66,101.66,183200000.0
2007-07-17 22:05:00,101.67,101.67,101.66,101.67,76800000.0
2007-07-17 22:06:00,101.66,101.67,101.65,101.66,118200000.0
2007-07-17 22:07:00,101.66,101.69,101.66,101.69,60000000.0
2007-07-17 22:08:00,101.69,101.69,101.66,101.67,209699996.0
2007-07-17 22:09:00,101.67,101.67,101.66,101.67,134200000.0
2007-07-17 22:10:00,101.67,101.67,101.65,101.665,264200002.0
2007-07-17 22:11:00,101.66,101.68,101.66,101.68,51999999.0
2007-07-17 22:12:00,101.68,101.68,101.67,101.67,25600000.0
2007-07-17 22:13:00,101.66,101.66,101.66,101.66,76799999.0
2007-07-17 22:14:00,101.66,101.67,101.65,101.65,219999997.0
2007-07-17 22:15:00,101.67,101.67,101.66,101.665,55200000.0
2007-07-17 22:16:00,101.67,101.67,101.66,101.66,24000000.0
2007-07-17 22:17:00,101.67,101.67,101.66,101.66,101600000.0
2007-07-17 22:18:00,101.66,101.67,101.65,101.65,139899996.0
2007-07-17 22:19:00,101.66,101.67,101.65,101.65,123100000.0
2007-07-17 22:20:00,101.65,101.65,101.65,101.65,150400000.0
2007-07-17 22:21:00,101.65,101.66,101.65,101.65,64000000.0
2007-07-17 22:22:00,101.65,101.66,101.65,101.65,324800000.0
2007-07-17 22:23:00,101.65,101.655,101.65,101.65,252000000.0
2007-07-17 22:24:00,101.655,101.655,101.63,101.645,393299998.0
2007-07-17 22:25:00,101.64,101.65,101.63,101.64,248800001.0
2007-07-17 22:26:00,101.65,101.65,101.635,101.64,323899999.0
2007-07-17 22:27:00,101.635,101.65,101.635,101.65,42500000.0
2007-07-17 22:28:00,101.65,101.65,101.645,101.65,47200000.0
2007-07-17 22:29:00,101.655,101.66,101.655,101.66,10400000.0
2007-07-17 22:30:00,101.66,101.67,101.65,101.65,161600000.0
2007-07-17 22:31:00,101.65,101.67,101.65,101.67,115200000.0
2007-07-17 22:32:00,101.67,101.68,101.665,101.665,140800000.0
2007-07-17 22:33:00,101.665,101.665,101.65,101.655,284900000.0
2007-07-17 22:34:00,101.655,101.66,101.65,101.65,112800000.0
2007-07-17 22:35:00,101.655,101.66,101.64,101.64,200000000.0
2007-07-17 22:36:00,101.64,101.65,101.64,101.65,79200000.0
2007-07-17 22:37:00,101.65,101.68,101.65,101.66,293300000.0
2007-07-17 22:38:00,101.665,101.68,101.655,101.68,180800000.0
2007-07-17 22:39:00,101.67,101.685,101.66,101.68,259299999.0
2007-07-17 22:40:00,101.68,101.69,101.67,101.68,155300001.0
2007-07-17 22:41:00,101.68,101.69,101.67,101.68,348999993.0
2007-07-17 22:42:00,101.68,101.68,101.67,101.68,171099998.0
2007-07-17 22:43:00,101.68,101.68,101.68,101.68,4800000.0
2007-07-17 22:44:00,101.68,101.68,101.67,101.68,141500000.0
2007-07-17 22:45:00,101.68,101.68,101.66,101.67,200799999.0
2007-07-17 22:46:00,101.67,101.67,101.67,101.67,84800000.0
2007-07-17 22:47:00,101.67,101.67,101.67,101.67,16000000.0
2007-07-17 22:48:00,101.67,101.68,101.67,101.67,135000000.0
2007-07-17 22:49:00,101.67,101.68,101.67,101.68,32000000.0
2007-07-17 22:50:00,101.68,101.68,101.67,101.68,208800000.0
2007-07-17 22:51:00,101.68,101.68,101.68,101.68,72000000.0
2007-07-17 22:52:00,101.68,101.68,101.68,101.68,79200000.0
2007-07-17 22:53:00,101.68,101.68,101.67,101.68,223200000.0
2007-07-17 22:54:00,101.68,101.68,101.675,101.68,47000000.0
2007-07-17 22:55:00,101.68,101.69,101.68,101.68,196800000.0
2007-07-17 22:56:00,101.68,101.7,101.68,101.685,232000000.0
2007-07-17 22:57:00,101.69,101.7,101.68,101.68,260000000.0
2007-07-17 22:58:00,101.68,101.69,101.67,101.68,353500000.0
2007-07-17 22:59:00,101.68,101.7,101.67,101.7,53500000.0
2007-07-17 23:00:00,101.67,101.67,101.645,101.645,177199999.0
2007-07-17 23:01:00,101.64,101.64,101.625,101.625,125399999.0
2007-07-17 23:02:00,101.63,101.63,101.615,101.615,77599999.0
2007-07-17 23:03:00,101.64,101.64,101.63,101.63,129100000.0
2007-07-17 23:04:00,101.64,101.65,101.63,101.65,92600002.0
2007-07-17 23:05:00,101.63,101.67,101.62,101.67,186700000.0
2007-07-17 23:06:00,101.67,101.67,101.63,101.63,276000003.0
2007-07-17 23:07:00,101.64,101.66,101.63,101.66,386800000.0
2007-07-17 23:08:00,101.65,101.66,101.63,101.65,130899997.0
2007-07-17 23:09:00,101.63,101.67,101.63,101.66,204300000.0
2007-07-17 23:10:00,101.68,101.68,101.64,101.68,125399999.0
2007-07-17 23:11:00,101.67,101.685,101.65,101.685,179300002.0
2007-07-17 23:12:00,101.66,101.685,101.65,101.685,157199999.0
2007-07-17 23:13:00,101.68,101.685,101.65,101.66,292400002.0
2007-07-17 23:14:00,101.68,101.68,101.65,101.68,249000000.0
2007-07-17 23:15:00,101.685,101.69,101.67,101.69,128000000.0
2007-07-17 23:16:00,101.67,101.7,101.65,101.7,496799999.0
2007-07-17 23:17:00,101.7,101.7,101.67,101.69,171000001.0
2007-07-17 23:18:00,101.695,101.695,101.66,101.675,177999998.0
2007-07-17 23:19:00,101.675,101.685,101.65,101.685,500199995.0
2007-07-17 23:20:00,101.67,101.69,101.65,101.68,349400001.0
2007-07-17 23:21:00,101.675,101.695,101.66,101.685,258200000.0
2007-07-17 23:22:00,101.68,101.69,101.65,101.685,129500000.0
2007-07-17 23:23:00,101.685,101.705,101.65,101.69,369500002.0
2007-07-17 23:24:00,101.69,101.69,101.68,101.68,29600000.0
2007-07-17 23:25:00,101.68,101.69,101.66,101.67,293500000.0
2007-07-17 23:26:00,101.67,101.685,101.65,101.685,199100000.0
2007-07-17 23:27:00,101.69,101.69,101.66,101.685,71900000.0
2007-07-17 23:28:00,101.685,101.69,101.66,101.675,330000001.0
2007-07-17 23:29:00,101.68,101.685,101.63,101.64,333800000.0
2007-07-17 23:30:00,101.65,101.68,101.63,101.64,564599998.0
2007-07-17 23:31:00,101.67,101.67,101.62,101.66,496300000.0
2007-07-17 23:32:00,101.67,101.67,101.64,101.665,244200000.0
2007-07-17 23:33:00,101.665,101.665,101.62,101.63,363600000.0
2007-07-17 23:34:00,101.645,101.655,101.63,101.63,336800003.0
2007-07-17 23:35:00,101.64,101.65,101.64,101.65,124400000.0
2007-07-17 23:36:00,101.64,101.64,101.64,101.64,11200000.0
2007-07-17 23:37:00,101.66,101.66,101.64,101.66,24800000.0
2007-07-17 23:38:00,101.66,101.675,101.64,101.675,174500000.0
2007-07-17 23:39:00,101.675,101.715,101.66,101.71,250800002.0
2007-07-17 23:40:00,101.71,101.71,101.65,101.7,337300000.0
2007-07-17 23:41:00,101.695,101.7,101.64,101.64,558900000.0
2007-07-17 23:42:00,101.62,101.66,101.61,101.62,348800000.0
2007-07-17 23:43:00,101.62,101.64,101.59,101.61,431300000.0
2007-07-17 23:44:00,101.59,101.62,101.59,101.62,169100000.0
2007-07-17 23:45:00,101.62,101.64,101.615,101.63,209600000.0
2007-07-17 23:46:00,101.63,101.63,101.61,101.62,180100000.0
2007-07-17 23:47:00,101.615,101.65,101.61,101.645,291300000.0
2007-07-17 23:48:00,101.65,101.65,101.625,101.64,351200000.0
2007-07-17 23:49:00,101.64,101.655,101.63,101.655,129700000.0
2007-07-17 23:50:00,101.65,101.665,101.62,101.665,289300001.0
2007-07-17 23:51:00,101.665,101.665,101.63,101.64,302300000.0
2007-07-17 23:52:00,101.64,101.645,101.6,101.63,222699999.0
2007-07-17 23:53:00,101.63,101.63,101.59,101.59,71900000.0
2007-07-17 23:54:00,101.63,101.64,101.6,101.63,237200000.0
2007-07-17 23:55:00,101.63,101.645,101.61,101.645,168600000.0
2007-07-17 23:56:00,101.64,101.65,101.62,101.63,277200001.0
2007-07-17 23:57:00,101.64,101.655,101.635,101.64,72000000.0
2007-07-17 23:58:00,101.64,101.66,101.62,101.63,281200002.0
2007-07-17 23:59:00,101.65,101.66,101.63,101.655,328800000.0
2007-07-18 00:00:00,101.655,101.67,101.625,101.63,404200001.0
2007-07-18 00:01:00,101.63,101.64,101.62,101.64,134400000.0
2007-07-18 00:02:00,101.64,101.64,101.62,101.635,227200000.0
2007-07-18 00:03:00,101.64,101.645,101.64,101.64,130400000.0
2007-07-18 00:04:00,101.64,101.65,101.63,101.63,250100000.0
2007-07-18 00:05:00,101.635,101.67,101.63,101.67,519200000.0
2007-07-18 00:06:00,101.67,101.67,101.64,101.65,375000000.0
2007-07-18 00:07:00,101.64,101.65,101.64,101.64,256800000.0
2007-07-18 00:08:00,101.64,101.65,101.625,101.625,355100000.0
2007-07-18 00:09:00,101.64,101.64,101.62,101.625,381700000.0
2007-07-18 00:10:00,101.63,101.64,101.62,101.64,531900000.0
2007-07-18 00:11:00,101.64,101.64,101.63,101.64,197400000.0
2007-07-18 00:12:00,101.64,101.645,101.62,101.62,246200000.0
2007-07-18 00:13:00,101.63,101.64,101.6,101.64,307700000.0
2007-07-18 00:14:00,101.63,101.64,101.62,101.625,326300000.0
2007-07-18 00:15:00,101.625,101.625,101.62,101.62,83200000.0
2007-07-18 00:16:00,101.62,101.63,101.62,101.63,76000000.0
2007-07-18 00:17:00,101.635,101.645,101.63,101.64,266100000.0
2007-07-18 00:18:00,101.64,101.645,101.61,101.62,534800003.0
2007-07-18 00:19:00,101.625,101.64,101.59,101.63,337500000.0
2007-07-18 00:20:00,101.625,101.65,101.625,101.645,182600000.0
2007-07-18 00:21:00,101.65,101.655,101.63,101.64,174400000.0
2007-07-18 00:22:00,101.64,101.64,101.6,101.6,192100000.0
2007-07-18 00:23:00,101.63,101.64,101.6,101.64,145100000.0
2007-07-18 00:24:00,101.64,101.665,101.64,101.645,434300001.0
2007-07-18 00:25:00,101.65,101.65,101.63,101.64,252400000.0
2007-07-18 00:26:00,101.64,101.65,101.64,101.65,118600000.0
2007-07-18 00:27:00,101.645,101.65,101.64,101.65,229900000.0
2007-07-18 00:28:00,101.65,101.65,101.62,101.62,188900000.0
2007-07-18 00:29:00,101.63,101.64,101.62,101.63,181500000.0
2007-07-18 00:30:00,101.63,101.63,101.62,101.625,388799999.0
2007-07-18 00:31:00,101.63,101.64,101.62,101.63,333599999.0
2007-07-18 00:32:00,101.63,101.63,101.6,101.61,444200000.0
2007-07-18 00:33:00,101.61,101.62,101.58,101.59,277600000.0
2007-07-18 00:34:00,101.605,101.605,101.57,101.605,489600000.0
2007-07-18 00:35:00,101.61,101.61,101.59,101.605,299500000.0
2007-07-18 00:36:00,101.61,101.625,101.61,101.62,315499999.0
2007-07-18 00:37:00,101.62,101.63,101.6,101.61,574600000.0
2007-07-18 00:38:00,101.61,101.61,101.59,101.595,384700000.0
2007-07-18 00:39:00,101.59,101.61,101.59,101.61,126900000.0
2007-07-18 00:40:00,101.61,101.61,101.56,101.57,621200003.0
2007-07-18 00:41:00,101.57,101.6,101.57,101.58,782300002.0
2007-07-18 00:42:00,101.575,101.61,101.57,101.595,535999998.0
2007-07-18 00:43:00,101.595,101.6,101.57,101.58,735800001.0
2007-07-18 00:44:00,101.58,101.585,101.56,101.56,633799999.0
2007-07-18 00:45:00,101.56,101.58,101.55,101.565,551199999.0
2007-07-18 00:46:00,101.57,101.59,101.57,101.57,554499999.0
2007-07-18 00:47:00,101.57,101.595,101.57,101.595,491200000.0
2007-07-18 00:48:00,101.595,101.595,101.57,101.595,261300000.0
2007-07-18 00:49:00,101.6,101.605,101.57,101.59,342100000.0
2007-07-18 00:50:00,101.595,101.615,101.59,101.59,242400000.0
2007-07-18 00:51:00,101.59,101.59,101.57,101.59,196800000.0
2007-07-18 00:52:00,101.58,101.605,101.57,101.6,645600000.0
2007-07-18 00:53:00,101.6,101.6,101.58,101.595,319200000.0
2007-07-18 00:54:00,101.595,101.605,101.58,101.59,502700001.0
2007-07-18 00:55:00,101.59,101.6,101.57,101.6,368899995.0
2007-07-18 00:56:00,101.6,101.6,101.59,101.595,239900000.0
2007-07-18 00:57:00,101.595,101.61,101.595,101.61,143200000.0
2007-07-18 00:58:00,101.605,101.61,101.6,101.6,72000000.0
2007-07-18 00:59:00,101.6,101.615,101.6,101.61,178399999.0
2007-07-18 01:00:00,101.61,101.635,101.58,101.63,710599998.0
2007-07-18 01:01:00,101.63,101.65,101.625,101.65,480500000.0
2007-07-18 01:02:00,101.66,101.68,101.64,101.67,845900001.0
2007-07-18 01:03:00,101.67,101.68,101.65,101.675,519699999.0
2007-07-18 01:04:00,101.67,101.675,101.65,101.675,417599999.0
2007-07-18 01:05:00,101.67,101.68,101.65,101.66,393200000.0
2007-07-18 01:06:00,101.66,101.67,101.62,101.63,848400002.0
2007-07-18 01:07:00,101.62,101.66,101.62,101.66,526600000.0
2007-07-18 01:08:00,101.66,101.66,101.64,101.64,200900000.0
2007-07-18 01:09:00,101.65,101.65,101.63,101.64,353300002.0
2007-07-18 01:10:00,101.63,101.64,101.62,101.63,297900000.0
2007-07-18 01:11:00,101.63,101.64,101.62,101.64,447300000.0
2007-07-18 01:12:00,101.64,101.655,101.64,101.64,359900000.0
2007-07-18 01:13:00,101.64,101.65,101.62,101.64,633700002.0
2007-07-18 01:14:00,101.64,101.65,101.63,101.63,527600000.0
2007-07-18 01:15:00,101.62,101.64,101.62,101.64,224000001.0
2007-07-18 01:16:00,101.64,101.64,101.63,101.63,167400000.0
2007-07-18 01:17:00,101.63,101.65,101.63,101.64,175300000.0
2007-07-18 01:18:00,101.635,101.64,101.63,101.64,60800000.0
2007-07-18 01:19:00,101.64,101.655,101.62,101.64,620200001.0
2007-07-18 01:20:00,101.65,101.66,101.65,101.66,40200000.0
2007-07-18 01:21:00,101.66,101.665,101.64,101.66,342100001.0
2007-07-18 01:22:00,101.66,101.66,101.64,101.65,229700000.0
2007-07-18 01:23:00,101.65,101.66,101.65,101.66,106799999.0
2007-07-18 01:24:00,101.66,101.68,101.66,101.67,246400000.0
2007-07-18 01:25:00,101.675,101.69,101.67,101.68,252300000.0
2007-07-18 01:26:00,101.67,101.68,101.66,101.67,300800002.0
2007-07-18 01:27:00,101.67,101.68,101.66,101.675,566200001.0
2007-07-18 01:28:00,101.67,101.68,101.66,101.68,334800001.0
2007-07-18 01:29:00,101.68,101.68,101.68,101.68,196000000.0
2007-07-18 01:30:00,101.68,101.69,101.67,101.675,300800000.0
2007-07-18 01:31:00,101.68,101.685,101.67,101.67,181600000.0
2007-07-18 01:32:00,101.68,101.68,101.67,101.67,205600001.0
2007-07-18 01:33:00,101.67,101.7,101.67,101.7,239900001.0
2007-07-18 01:34:00,101.695,101.695,101.68,101.69,821300000.0
2007-07-18 01:35:00,101.69,101.695,101.67,101.68,1118200002.0
2007-07-18 01:36:00,101.68,101.69,101.67,101.67,593900000.0
2007-07-18 01:37:00,101.67,101.69,101.67,101.685,436900000.0
2007-07-18 01:38:00,101.685,101.69,101.67,101.675,452600001.0
2007-07-18 01:39:00,101.68,101.685,101.66,101.66,328000001.0
2007-07-18 01:40:00,101.66,101.68,101.66,101.67,175600000.0
2007-07-18 01:41:00,101.675,101.675,101.665,101.675,106400000.0
2007-07-18 01:42:00,101.675,101.68,101.66,101.67,237300000.0
2007-07-18 01:43:00,101.67,101.68,101.66,101.675,303100000.0
2007-07-18 01:44:00,101.68,101.68,101.66,101.665,370800001.0
2007-07-18 01:45:00,101.665,101.67,101.66,101.66,96000000.0
2007-07-18 01:46:00,101.66,101.66,101.64,101.655,32000000.0
2007-07-18 01:47:00,101.66,101.67,101.65,101.65,247100000.0
2007-07-18 01:48:00,101.65,101.67,101.65,101.67,156200000.0
2007-07-18 01:49:00,101.67,101.68,101.665,101.68,575200000.0
2007-07-18 01:50:00,101.68,101.7,101.675,101.69,704000000.0
2007-07-18 01:51:00,101.69,101.7,101.67,101.67,586800004.0
2007-07-18 01:52:00,101.67,101.675,101.64,101.675,573800004.0
2007-07-18 01:53:00,101.675,101.695,101.675,101.695,308799999.0
2007-07-18 01:54:00,101.69,101.7,101.68,101.69,524000001.0
2007-07-18 01:55:00,101.69,101.695,101.67,101.68,227200001.0
2007-07-18 01:56:00,101.68,101.7,101.68,101.69,352600000.0
2007-07-18 01:57:00,101.69,101.715,101.68,101.69,544700000.0
2007-07-18 01:58:00,101.69,101.705,101.67,101.69,459800000.0
2007-07-18 01:59:00,101.69,101.7,101.68,101.69,188000000.0
2007-07-18 02:00:00,101.695,101.705,101.68,101.7,835500003.0
2007-07-18 02:01:00,101.7,101.7,101.65,101.66,768000001.0
2007-07-18 02:02:00,101.665,101.67,101.65,101.665,603799997.0
2007-07-18 02:03:00,101.67,101.68,101.65,101.66,502499999.0
2007-07-18 02:04:00,101.66,101.67,101.65,101.655,540399996.0
2007-07-18 02:05:00,101.66,101.66,101.655,101.66,107200000.0
2007-07-18 02:06:00,101.67,101.67,101.66,101.67,149400000.0
2007-07-18 02:07:00,101.66,101.66,101.62,101.62,430400001.0
2007-07-18 02:08:00,101.62,101.63,101.61,101.62,683899999.0
2007-07-18 02:09:00,101.62,101.625,101.6,101.6,799899998.0
2007-07-18 02:10:00,101.6,101.615,101.59,101.595,776099996.0
2007-07-18 02:11:00,101.595,101.605,101.575,101.58,1158899993.0
2007-07-18 02:12:00,101.595,101.605,101.59,101.605,385599999.0
2007-07-18 02:13:00,101.61,101.62,101.595,101.615,538899998.0
2007-07-18 02:14:00,101.615,101.62,101.58,101.595,879200001.0
2007-07-18 02:15:00,101.61,101.62,101.605,101.61,381499999.0
2007-07-18 02:16:00,101.6,101.63,101.57,101.63,1190500000.0
2007-07-18 02:17:00,101.635,101.67,101.615,101.655,1595300001.0
2007-07-18 02:18:00,101.65,101.7,101.64,101.7,855400001.0
2007-07-18 02:19:00,101.7,101.71,101.69,101.7,609400000.0
2007-07-18 02:20:00,101.7,101.72,101.7,101.715,709800000.0
2007-07-18 02:21:00,101.715,101.76,101.71,101.74,1683499997.0
2007-07-18 02:22:00,101.74,101.83,101.73,101.8,1924899996.0
2007-07-18 02:23:00,101.8,101.81,101.745,101.75,1109600000.0
2007-07-18 02:24:00,101.75,101.75,101.72,101.735,1105200003.0
2007-07-18 02:25:00,101.74,101.74,101.71,101.73,1094400002.0
2007-07-18 02:26:00,101.735,101.75,101.69,101.725,1112699998.0
2007-07-18 02:27:00,101.73,101.73,101.7,101.73,822000000.0
2007-07-18 02:28:00,101.73,101.75,101.72,101.75,669099996.0
2007-07-18 02:29:00,101.75,101.77,101.74,101.75,854699998.0
2007-07-18 02:30:00,101.76,101.77,101.745,101.75,671500003.0
2007-07-18 02:31:00,101.75,101.78,101.73,101.77,797399995.0
2007-07-18 02:32:00,101.77,101.785,101.76,101.775,440799999.0
2007-07-18 02:33:00,101.775,101.775,101.74,101.75,486799999.0
2007-07-18 02:34:00,101.75,101.78,101.745,101.765,943200000.0
2007-07-18 02:35:00,101.765,101.79,101.76,101.76,892999998.0
2007-07-18 02:36:00,101.77,101.77,101.76,101.76,364800000.0
2007-07-18 02:37:00,101.76,101.765,101.74,101.755,786799998.0
2007-07-18 02:38:00,101.75,101.77,101.75,101.75,496799999.0
2007-07-18 02:39:00,101.75,101.775,101.74,101.765,341399998.0
2007-07-18 02:40:00,101.77,101.775,101.75,101.75,620199998.0
2007-07-18 02:41:00,101.75,101.765,101.75,101.75,327400000.0
2007-07-18 02:42:00,101.76,101.775,101.75,101.75,641299999.0
2007-07-18 02:43:00,101.75,101.76,101.745,101.76,715200000.0
2007-07-18 02:44:00,101.76,101.76,101.74,101.745,574100002.0
2007-07-18 02:45:00,101.745,101.755,101.73,101.735,615599999.0
2007-07-18 02:46:00,101.735,101.745,101.72,101.72,542500000.0
2007-07-18 02:47:00,101.72,101.72,101.68,101.695,1038300000.0
2007-07-18 02:48:00,101.695,101.725,101.69,101.71,1484799987.0
2007-07-18 02:49:00,101.72,101.75,101.71,101.735,908899997.0
2007-07-18 02:50:00,101.735,101.74,101.73,101.73,544900000.0
2007-07-18 02:51:00,101.73,101.73,101.72,101.73,208200002.0
2007-07-18 02:52:00,101.73,101.735,101.72,101.72,512699999.0
2007-07-18 02:53:00,101.72,101.74,101.71,101.73,1077800002.0
2007-07-18 02:54:00,101.73,101.73,101.7,101.73,1298200002.0
2007-07-18 02:55:00,101.72,101.735,101.7,101.735,1197600010.0
2007-07-18 02:56:00,101.73,101.735,101.72,101.725,295000008.0
2007-07-18 02:57:00,101.72,101.74,101.72,101.72,913700003.0
2007-07-18 02:58:00,101.73,101.74,101.72,101.725,585000005.0
2007-07-18 02:59:00,101.73,101.735,101.71,101.71,978400006.0
2007-07-18 03:00:00,101.72,101.72,101.69,101.7,815400005.0
2007-07-18 03:01:00,101.7,101.71,101.69,101.7,300600001.0
2007-07-18 03:02:00,101.7,101.7,101.69,101.69,155200001.0
2007-07-18 03:03:00,101.69,101.695,101.67,101.68,408900004.0
2007-07-18 03:04:00,101.68,101.68,101.66,101.67,445199999.0
2007-07-18 03:05:00,101.67,101.68,101.66,101.66,1182200002.0
2007-07-18 03:06:00,101.665,101.69,101.66,101.68,570200001.0
2007-07-18 03:07:00,101.68,101.68,101.67,101.68,1326000001.0
2007-07-18 03:08:00,101.68,101.68,101.66,101.66,393600000.0
2007-07-18 03:09:00,101.66,101.69,101.65,101.69,896500011.0
2007-07-18 03:10:00,101.685,101.685,101.65,101.66,1182099993.0
2007-07-18 03:11:00,101.67,101.685,101.66,101.68,1050899997.0
2007-07-18 03:12:00,101.68,101.71,101.67,101.71,757300001.0
2007-07-18 03:13:00,101.7,101.73,101.7,101.71,944400002.0
2007-07-18 03:14:00,101.71,101.71,101.69,101.69,1176199996.0
2007-07-18 03:15:00,101.69,101.7,101.69,101.7,339800003.0
2007-07-18 03:16:00,101.7,101.7,101.685,101.685,104000000.0
2007-07-18 03:17:00,101.685,101.695,101.67,101.68,532099995.0
2007-07-18 03:18:00,101.685,101.7,101.68,101.68,501699997.0
2007-07-18 03:19:00,101.68,101.69,101.68,101.69,149799997.0
2007-07-18 03:20:00,101.69,101.69,101.655,101.67,309500000.0
2007-07-18 03:21:00,101.67,101.67,101.66,101.665,237499999.0
2007-07-18 03:22:00,101.66,101.67,101.655,101.67,235100001.0
2007-07-18 03:23:00,101.67,101.67,101.65,101.66,150400000.0
2007-07-18 03:24:00,101.66,101.66,101.64,101.65,449100006.0
2007-07-18 03:25:00,101.65,101.665,101.64,101.655,644499996.0
2007-07-18 03:26:00,101.65,101.655,101.64,101.645,253600000.0
2007-07-18 03:27:00,101.65,101.65,101.64,101.64,529599995.0
2007-07-18 03:28:00,101.64,101.65,101.64,101.65,494200002.0
2007-07-18 03:29:00,101.65,101.65,101.64,101.65,527700000.0
2007-07-18 03:30:00,101.655,101.66,101.63,101.65,776700003.0
2007-07-18 03:31:00,101.65,101.655,101.63,101.65,791900001.0
2007-07-18 03:32:00,101.65,101.68,101.65,101.67,751300010.0
2007-07-18 03:33:00,101.66,101.67,101.66,101.665,629900000.0
2007-07-18 03:34:00,101.67,101.67,101.64,101.65,540999996.0
2007-07-18 03:35:00,101.655,101.665,101.64,101.655,656800000.0
2007-07-18 03:36:00,101.655,101.655,101.64,101.645,495599998.0
2007-07-18 03:37:00,101.65,101.655,101.64,101.655,505899998.0
2007-07-18 03:38:00,101.65,101.68,101.65,101.66,795399997.0
2007-07-18 03:39:00,101.66,101.665,101.65,101.66,362900003.0
2007-07-18 03:40:00,101.66,101.67,101.65,101.66,199300000.0
2007-07-18 03:41:00,101.665,101.665,101.65,101.66,160800000.0
2007-07-18 03:42:00,101.66,101.67,101.66,101.665,108800000.0
2007-07-18 03:43:00,101.665,101.68,101.66,101.68,1103500006.0
2007-07-18 03:44:00,101.67,101.69,101.66,101.66,824800001.0
2007-07-18 03:45:00,101.66,101.665,101.65,101.66,768000000.0
2007-07-18 03:46:00,101.66,101.66,101.64,101.655,551699998.0
2007-07-18 03:47:00,101.655,101.655,101.62,101.64,592400001.0
2007-07-18 03:48:00,101.635,101.64,101.62,101.63,1290599999.0
2007-07-18 03:49:00,101.63,101.63,101.63,101.63,360800000.0
2007-07-18 03:50:00,101.635,101.64,101.625,101.63,503100000.0
2007-07-18 03:51:00,101.63,101.64,101.625,101.63,308500000.0
2007-07-18 03:52:00,101.63,101.64,101.62,101.63,789300001.0
2007-07-18 03:53:00,101.63,101.65,101.62,101.63,425799994.0
2007-07-18 03:54:00,101.63,101.635,101.62,101.62,329899998.0
2007-07-18 03:55:00,101.62,101.62,101.615,101.615,100000000.0
2007-07-18 03:56:00,101.615,101.63,101.61,101.625,424100000.0
2007-07-18 03:57:00,101.625,101.625,101.62,101.62,29000000.0
2007-07-18 03:58:00,101.62,101.64,101.62,101.64,275899999.0
2007-07-18 03:59:00,101.63,101.635,101.62,101.625,539599996.0
2007-07-18 04:00:00,101.62,101.63,101.62,101.625,266400000.0
2007-07-18 04:01:00,101.625,101.63,101.62,101.625,192700001.0
2007-07-18 04:02:00,101.625,101.63,101.61,101.63,382699995.0
2007-07-18 04:03:00,101.63,101.67,101.625,101.67,453800000.0
2007-07-18 04:04:00,101.66,101.675,101.65,101.665,379900002.0
2007-07-18 04:05:00,101.67,101.67,101.65,101.665,296600002.0
2007-07-18 04:06:00,101.67,101.675,101.665,101.665,391800000.0
2007-07-18 04:07:00,101.665,101.675,101.66,101.67,246700001.0
2007-07-18 04:08:00,101.67,101.69,101.67,101.68,774399999.0
2007-07-18 04:09:00,101.67,101.7,101.67,101.7,707600000.0
2007-07-18 04:10:00,101.69,101.695,101.67,101.675,268700000.0
2007-07-18 04:11:00,101.675,101.685,101.67,101.685,376500000.0
2007-07-18 04:12:00,101.685,101.695,101.685,101.695,159100000.0
2007-07-18 04:13:00,101.695,101.7,101.68,101.68,415800000.0
2007-07-18 04:14:00,101.68,101.685,101.68,101.68,189500000.0
2007-07-18 04:15:00,101.68,101.685,101.675,101.68,217200004.0
2007-07-18 04:16:00,101.68,101.685,101.67,101.68,678600010.0
2007-07-18 04:17:00,101.685,101.69,101.68,101.685,132700003.0
2007-07-18 04:18:00,101.685,101.7,101.68,101.695,499700005.0
2007-07-18 04:19:00,101.7,101.71,101.69,101.7,234600000.0
2007-07-18 04:20:00,101.71,101.71,101.7,101.71,359600000.0
2007-07-18 04:21:00,101.71,101.71,101.71,101.71,27200000.0
2007-07-18 04:22:00,101.71,101.715,101.71,101.71,84000000.0
2007-07-18 04:23:00,101.71,101.72,101.71,101.72,185600000.0
2007-07-18 04:24:00,101.72,101.725,101.69,101.71,870200011.0
2007-07-18 04:25:00,101.7,101.71,101.7,101.7,172899998.0
2007-07-18 04:26:00,101.7,101.7,101.7,101.7,12000000.0
2007-07-18 04:27:00,101.7,101.72,101.69,101.72,460200000.0
2007-07-18 04:28:00,101.72,101.725,101.71,101.71,451100000.0
2007-07-18 04:29:00,101.71,101.71,101.69,101.705,992799998.0
2007-07-18 04:30:00,101.705,101.705,101.68,101.7,471499997.0
2007-07-18 04:31:00,101.7,101.705,101.7,101.7,232000000.0
2007-07-18 04:32:00,101.7,101.7,101.68,101.7,642600002.0
2007-07-18 04:33:00,101.7,101.7,101.69,101.7,54500000.0
2007-07-18 04:34:00,101.7,101.71,101.7,101.71,114400000.0
2007-07-18 04:35:00,101.7,101.7,101.68,101.685,380400001.0
2007-07-18 04:36:00,101.685,101.69,101.68,101.69,109600000.0
2007-07-18 04:37:00,101.69,101.7,101.65,101.675,928099989.0
2007-07-18 04:38:00,101.675,101.685,101.675,101.68,313600000.0
2007-07-18 04:39:00,101.685,101.695,101.68,101.69,125600000.0
2007-07-18 04:40:00,101.69,101.71,101.685,101.7,459800000.0
2007-07-18 04:41:00,101.7,101.7,101.685,101.685,566900000.0
2007-07-18 04:42:00,101.69,101.69,101.68,101.685,325500001.0
2007-07-18 04:43:00,101.68,101.69,101.675,101.685,283900000.0
2007-07-18 04:44:00,101.685,101.705,101.68,101.68,387299999.0
2007-07-18 04:45:00,101.69,101.7,101.68,101.7,464899999.0
2007-07-18 04:46:00,101.7,101.7,101.69,101.69,211500004.0
2007-07-18 04:47:00,101.7,101.71,101.695,101.7,266400000.0
2007-07-18 04:48:00,101.705,101.715,101.69,101.715,585199999.0
2007-07-18 04:49:00,101.7,101.725,101.7,101.725,237200001.0
2007-07-18 04:50:00,101.73,101.735,101.725,101.725,237299999.0
2007-07-18 04:51:00,101.73,101.73,101.72,101.72,760299997.0
2007-07-18 04:52:00,101.73,101.74,101.72,101.73,128900004.0
2007-07-18 04:53:00,101.735,101.74,101.72,101.74,305299998.0
2007-07-18 04:54:00,101.74,101.755,101.73,101.73,335599999.0
2007-07-18 04:55:00,101.735,101.76,101.73,101.745,617699998.0
2007-07-18 04:56:00,101.75,101.76,101.74,101.76,678200001.0
2007-07-18 04:57:00,101.76,101.77,101.74,101.76,476600002.0
2007-07-18 04:58:00,101.76,101.77,101.755,101.76,584000000.0
2007-07-18 04:59:00,101.765,101.77,101.75,101.77,539599994.0
2007-07-18 05:00:00,101.77,101.77,101.76,101.765,248800000.0
2007-07-18 05:01:00,101.76,101.77,101.74,101.76,669099999.0
2007-07-18 05:02:00,101.76,101.77,101.76,101.76,441400000.0
2007-07-18 05:03:00,101.75,101.765,101.75,101.75,396700004.0
2007-07-18 05:04:00,101.755,101.77,101.75,101.76,912600005.0
2007-07-18 05:05:00,101.76,101.775,101.75,101.77,193899999.0
2007-07-18 05:06:00,101.765,101.78,101.76,101.77,422700000.0
2007-07-18 05:07:00,101.77,101.775,101.77,101.77,416000000.0
2007-07-18 05:08:00,101.77,101.77,101.73,101.745,624699997.0
2007-07-18 05:09:00,101.74,101.74,101.72,101.74,716800004.0
2007-07-18 05:10:00,101.74,101.74,101.72,101.74,383200000.0
2007-07-18 05:11:00,101.74,101.74,101.73,101.73,179200000.0
2007-07-18 05:12:00,101.73,101.73,101.72,101.73,355100000.0
2007-07-18 05:13:00,101.73,101.76,101.71,101.755,563700000.0
2007-07-18 05:14:00,101.75,101.765,101.74,101.765,209299998.0
2007-07-18 05:15:00,101.77,101.77,101.745,101.76,244700000.0
2007-07-18 05:16:00,101.76,101.76,101.75,101.755,186400000.0
2007-07-18 05:17:00,101.755,101.755,101.75,101.755,70400000.0
2007-07-18 05:18:00,101.755,101.755,101.71,101.715,377999999.0
2007-07-18 05:19:00,101.715,101.74,101.7,101.72,806099998.0
2007-07-18 05:20:00,101.72,101.735,101.71,101.72,375600000.0
2007-07-18 05:21:00,101.73,101.75,101.72,101.74,487000000.0
2007-07-18 05:22:00,101.73,101.755,101.73,101.745,683500000.0
2007-07-18 05:23:00,101.75,101.75,101.73,101.73,214800000.0
2007-07-18 05:24:00,101.72,101.735,101.72,101.72,142900000.0
2007-07-18 05:25:00,101.73,101.74,101.73,101.74,98300000.0
2007-07-18 05:26:00,101.74,101.75,101.74,101.75,90300000.0
2007-07-18 05:27:00,101.745,101.745,101.73,101.73,194999998.0
2007-07-18 05:28:00,101.73,101.755,101.73,101.75,671200000.0
2007-07-18 05:29:00,101.74,101.755,101.74,101.755,186000002.0
2007-07-18 05:30:00,101.755,101.755,101.75,101.75,382199990.0
2007-07-18 05:31:00,101.755,101.76,101.73,101.74,349299994.0
2007-07-18 05:32:00,101.74,101.74,101.72,101.73,790999994.0
2007-07-18 05:33:00,101.745,101.76,101.73,101.76,523199999.0
2007-07-18 05:34:00,101.74,101.76,101.74,101.75,195800000.0
2007-07-18 05:35:00,101.76,101.76,101.75,101.755,142399999.0
2007-07-18 05:36:00,101.755,101.765,101.755,101.755,172000000.0
2007-07-18 05:37:00,101.75,101.76,101.745,101.745,143200000.0
2007-07-18 05:38:00,101.745,101.745,101.735,101.74,63200000.0
2007-07-18 05:39:00,101.74,101.75,101.73,101.75,309900000.0
2007-07-18 05:40:00,101.75,101.75,101.74,101.75,187000000.0
2007-07-18 05:41:00,101.724,101.724,101.695,101.715,113399997.0
2007-07-18 05:42:00,101.75,101.75,101.75,101.75,8000000.0
2007-07-18 05:43:00,101.75,101.75,101.74,101.74,125099997.0
2007-07-18 05:44:00,101.745,101.745,101.74,101.74,143000000.0
2007-07-18 05:45:00,101.74,101.75,101.735,101.74,355900000.0
2007-07-18 05:46:00,101.74,101.745,101.74,101.745,304799996.0
2007-07-18 05:47:00,101.75,101.77,101.75,101.75,656599997.0
2007-07-18 05:48:00,101.75,101.75,101.745,101.745,40800000.0
2007-07-18 05:49:00,101.745,101.75,101.74,101.74,102400000.0
2007-07-18 05:50:00,101.74,101.75,101.74,101.75,127800000.0
2007-07-18 05:51:00,101.75,101.75,101.735,101.735,60000000.0
2007-07-18 05:52:00,101.735,101.735,101.73,101.73,89600000.0
2007-07-18 05:53:00,101.73,101.74,101.73,101.73,172800000.0
2007-07-18 05:54:00,101.735,101.74,101.73,101.73,236400000.0
2007-07-18 05:55:00,101.735,101.74,101.735,101.735,65600000.0
2007-07-18 05:56:00,101.735,101.735,101.71,101.72,356000000.0
2007-07-18 05:57:00,101.72,101.73,101.715,101.72,216599997.0
2007-07-18 05:58:00,101.72,101.77,101.72,101.75,1369799995.0
2007-07-18 05:59:00,101.75,101.755,101.735,101.75,797400002.0
2007-07-18 06:00:00,101.76,101.77,101.73,101.76,1307000002.0
2007-07-18 06:01:00,101.76,101.765,101.74,101.765,927200014.0
2007-07-18 06:02:00,101.765,101.77,101.73,101.74,577799999.0
2007-07-18 06:03:00,101.74,101.74,101.71,101.735,891700002.0
2007-07-18 06:04:00,101.735,101.78,101.73,101.775,1059699999.0
2007-07-18 06:05:00,101.78,101.785,101.76,101.77,885299999.0
2007-07-18 06:06:00,101.77,101.77,101.75,101.76,435899999.0
2007-07-18 06:07:00,101.76,101.79,101.76,101.775,519999998.0
2007-07-18 06:08:00,101.775,101.775,101.75,101.765,1234899988.0
2007-07-18 06:09:00,101.765,101.77,101.75,101.755,1025699999.0
2007-07-18 06:10:00,101.755,101.78,101.755,101.77,1077699988.0
2007-07-18 06:11:00,101.77,101.78,101.76,101.77,697400000.0
2007-07-18 06:12:00,101.77,101.79,101.77,101.78,787599998.0
2007-07-18 06:13:00,101.78,101.785,101.77,101.785,506899996.0
2007-07-18 06:14:00,101.78,101.795,101.78,101.795,481600000.0
2007-07-18 06:15:00,101.8,101.805,101.78,101.79,953099994.0
2007-07-18 06:16:00,101.8,101.805,101.78,101.79,725899994.0
2007-07-18 06:17:00,101.79,101.805,101.785,101.785,486399999.0
2007-07-18 06:18:00,101.79,101.79,101.76,101.76,701100002.0
2007-07-18 06:19:00,101.77,101.78,101.76,101.76,517200000.0
2007-07-18 06:20:00,101.76,101.76,101.74,101.76,751999992.0
2007-07-18 06:21:00,101.76,101.76,101.72,101.735,1277499986.0
2007-07-18 06:22:00,101.73,101.735,101.71,101.71,793899999.0
2007-07-18 06:23:00,101.71,101.74,101.71,101.72,629800002.0
2007-07-18 06:24:00,101.72,101.73,101.71,101.71,505600008.0
2007-07-18 06:25:00,101.72,101.74,101.71,101.735,583600008.0
2007-07-18 06:26:00,101.73,101.735,101.69,101.69,1015300000.0
2007-07-18 06:27:00,101.69,101.71,101.69,101.7,864099999.0
2007-07-18 06:28:00,101.7,101.7,101.65,101.67,638599990.0
2007-07-18 06:29:00,101.67,101.68,101.63,101.63,907299996.0
2007-07-18 06:30:00,101.63,101.65,101.63,101.63,330399998.0
2007-07-18 06:31:00,101.63,101.64,101.61,101.64,783999997.0
2007-07-18 06:32:00,101.64,101.64,101.62,101.64,474599999.0
2007-07-18 06:33:00,101.64,101.67,101.63,101.67,1182799995.0
2007-07-18 06:34:00,101.67,101.69,101.66,101.68,1450999995.0
2007-07-18 06:35:00,101.68,101.68,101.65,101.66,1043199998.0
2007-07-18 06:36:00,101.65,101.67,101.63,101.64,785699995.0
2007-07-18 06:37:00,101.63,101.64,101.62,101.62,1531999991.0
2007-07-18 06:38:00,101.62,101.62,101.6,101.61,486500001.0
2007-07-18 06:39:00,101.61,101.62,101.58,101.58,712200006.0
2007-07-18 06:40:00,101.59,101.6,101.56,101.59,1338799991.0
2007-07-18 06:41:00,101.59,101.61,101.56,101.59,1431000000.0
2007-07-18 06:42:00,101.6,101.6,101.58,101.58,1123900007.0
2007-07-18 06:43:00,101.59,101.63,101.59,101.62,1189399990.0
2007-07-18 06:44:00,101.62,101.62,101.6,101.62,596999999.0
2007-07-18 06:45:00,101.62,101.66,101.62,101.63,809600003.0
2007-07-18 06:46:00,101.63,101.64,101.6,101.63,1779899986.0
2007-07-18 06:47:00,101.63,101.63,101.6,101.61,958999993.0
2007-07-18 06:48:00,101.6,101.62,101.58,101.6,534499995.0
2007-07-18 06:49:00,101.6,101.63,101.59,101.63,882599991.0
2007-07-18 06:50:00,101.62,101.64,101.62,101.63,445999999.0
2007-07-18 06:51:00,101.63,101.65,101.63,101.64,999199998.0
2007-07-18 06:52:00,101.64,101.65,101.64,101.65,284700000.0
2007-07-18 06:53:00,101.65,101.65,101.64,101.65,609499995.0
2007-07-18 06:54:00,101.65,101.65,101.64,101.65,349699997.0
2007-07-18 06:55:00,101.65,101.67,101.65,101.67,391400000.0
2007-07-18 06:56:00,101.67,101.67,101.65,101.65,378000000.0
2007-07-18 06:57:00,101.65,101.68,101.65,101.67,445899999.0
2007-07-18 06:58:00,101.67,101.67,101.65,101.65,332400003.0
2007-07-18 06:59:00,101.66,101.67,101.65,101.66,817900004.0
2007-07-18 07:00:00,101.66,101.67,101.64,101.67,735600001.0
2007-07-18 07:01:00,101.67,101.69,101.65,101.66,604999998.0
2007-07-18 07:02:00,101.66,101.66,101.64,101.65,196300001.0
2007-07-18 07:03:00,101.64,101.67,101.64,101.67,287100000.0
2007-07-18 07:04:00,101.67,101.67,101.65,101.67,234200001.0
2007-07-18 07:05:00,101.67,101.67,101.65,101.67,215800001.0
2007-07-18 07:06:00,101.67,101.67,101.65,101.67,319200000.0
2007-07-18 07:07:00,101.67,101.67,101.65,101.66,180800000.0
2007-07-18 07:08:00,101.67,101.68,101.65,101.66,893099989.0
2007-07-18 07:09:00,101.67,101.68,101.65,101.67,453599996.0
2007-07-18 07:10:00,101.67,101.67,101.66,101.67,86400000.0
2007-07-18 07:11:00,101.67,101.67,101.67,101.67,64000000.0
2007-07-18 07:12:00,101.67,101.67,101.67,101.67,40000000.0
2007-07-18 07:13:00,101.67,101.67,101.64,101.67,446499999.0
2007-07-18 07:14:00,101.67,101.67,101.65,101.67,248800000.0
2007-07-18 07:15:00,101.67,101.67,101.67,101.67,167200000.0
2007-07-18 07:16:00,101.67,101.67,101.65,101.67,363099999.0
2007-07-18 07:17:00,101.67,101.68,101.66,101.68,278200002.0
2007-07-18 07:18:00,101.68,101.68,101.67,101.67,185499996.0
2007-07-18 07:19:00,101.68,101.68,101.65,101.67,540099992.0
2007-07-18 07:20:00,101.67,101.67,101.65,101.67,192100000.0
2007-07-18 07:21:00,101.66,101.68,101.64,101.64,1039299992.0
2007-07-18 07:22:00,101.66,101.66,101.645,101.66,265500000.0
2007-07-18 07:23:00,101.66,101.66,101.66,101.66,13600000.0
2007-07-18 07:24:00,101.66,101.67,101.66,101.66,165600000.0
2007-07-18 07:25:00,101.66,101.66,101.655,101.655,92600000.0
2007-07-18 07:26:00,101.66,101.66,101.65,101.65,101500000.0
2007-07-18 07:27:00,101.65,101.65,101.6,101.625,690000001.0
2007-07-18 07:28:00,101.625,101.65,101.625,101.64,468499999.0
2007-07-18 07:29:00,101.63,101.65,101.63,101.65,325000003.0
2007-07-18 07:30:00,101.65,101.66,101.645,101.66,244000000.0
2007-07-18 07:31:00,101.66,101.66,101.65,101.66,271100000.0
2007-07-18 07:32:00,101.65,101.67,101.65,101.66,382200000.0
2007-07-18 07:33:00,101.66,101.67,101.64,101.67,302299999.0
2007-07-18 07:34:00,101.67,101.67,101.63,101.645,919700003.0
2007-07-18 07:35:00,101.645,101.66,101.645,101.66,180700000.0
2007-07-18 07:36:00,101.66,101.66,101.64,101.64,213800000.0
2007-07-18 07:37:00,101.65,101.66,101.645,101.66,105400001.0
2007-07-18 07:38:00,101.66,101.66,101.645,101.66,463399994.0
2007-07-18 07:39:00,101.66,101.67,101.65,101.66,295900000.0
2007-07-18 07:40:00,101.66,101.66,101.64,101.65,539899991.0
2007-07-18 07:41:00,101.65,101.655,101.64,101.65,515100004.0
2007-07-18 07:42:00,101.655,101.66,101.65,101.66,276800000.0
2007-07-18 07:43:00,101.66,101.66,101.64,101.65,147700000.0
2007-07-18 07:44:00,101.65,101.66,101.65,101.66,132700000.0
2007-07-18 07:45:00,101.66,101.675,101.655,101.675,376000000.0
2007-07-18 07:46:00,101.675,101.68,101.66,101.68,324800000.0
2007-07-18 07:47:00,101.68,101.68,101.65,101.655,516500000.0
2007-07-18 07:48:00,101.655,101.665,101.65,101.665,373300000.0
2007-07-18 07:49:00,101.66,101.665,101.655,101.66,312000000.0
2007-07-18 07:50:00,101.65,101.68,101.65,101.67,482700000.0
2007-07-18 07:51:00,101.67,101.685,101.67,101.67,279000000.0
2007-07-18 07:52:00,101.67,101.67,101.65,101.655,386399999.0
2007-07-18 07:53:00,101.655,101.665,101.635,101.65,556699999.0
2007-07-18 07:54:00,101.645,101.66,101.645,101.66,102400000.0
2007-07-18 07:55:00,101.66,101.66,101.64,101.65,455899999.0
2007-07-18 07:56:00,101.65,101.65,101.61,101.63,549700000.0
2007-07-18 07:57:00,101.63,101.63,101.59,101.605,778400008.0
2007-07-18 07:58:00,101.6,101.61,101.58,101.585,1443600001.0
2007-07-18 07:59:00,101.585,101.61,101.57,101.61,644300002.0
2007-07-18 08:00:00,101.61,101.61,101.585,101.59,635499997.0
2007-07-18 08:01:00,101.59,101.61,101.59,101.605,1381099996.0
2007-07-18 08:02:00,101.61,101.625,101.6,101.61,590700001.0
2007-07-18 08:03:00,101.61,101.62,101.59,101.615,1275500003.0
2007-07-18 08:04:00,101.615,101.625,101.58,101.595,761699998.0
2007-07-18 08:05:00,101.59,101.62,101.58,101.61,771000000.0
2007-07-18 08:06:00,101.615,101.63,101.61,101.62,623599997.0
2007-07-18 08:07:00,101.62,101.66,101.61,101.64,1303599991.0
2007-07-18 08:08:00,101.645,101.665,101.64,101.665,1525300003.0
2007-07-18 08:09:00,101.665,101.685,101.66,101.68,949700001.0
2007-07-18 08:10:00,101.67,101.685,101.66,101.66,1147999991.0
2007-07-18 08:11:00,101.65,101.67,101.64,101.66,522600002.0
2007-07-18 08:12:00,101.655,101.67,101.65,101.65,696199999.0
2007-07-18 08:13:00,101.65,101.675,101.65,101.67,1000399992.0
2007-07-18 08:14:00,101.67,101.675,101.66,101.67,1047799995.0
2007-07-18 08:15:00,101.67,101.69,101.67,101.68,765100003.0
2007-07-18 08:16:00,101.68,101.69,101.66,101.67,692800006.0
2007-07-18 08:17:00,101.67,101.685,101.66,101.67,660000000.0
2007-07-18 08:18:00,101.67,101.675,101.67,101.675,544600000.0
2007-07-18 08:19:00,101.67,101.69,101.67,101.67,1242199988.0
2007-07-18 08:20:00,101.66,101.67,101.64,101.645,962400005.0
2007-07-18 08:21:00,101.645,101.67,101.63,101.66,1386399996.0
2007-07-18 08:22:00,101.66,101.67,101.645,101.645,994100000.0
2007-07-18 08:23:00,101.645,101.66,101.64,101.64,1218500009.0
2007-07-18 08:24:00,101.64,101.655,101.63,101.645,2050499997.0
2007-07-18 08:25:00,101.645,101.66,101.63,101.645,832900006.0
2007-07-18 08:26:00,101.645,101.665,101.64,101.65,698700001.0
2007-07-18 08:27:00,101.64,101.65,101.6,101.62,1720300006.0
2007-07-18 08:28:00,101.625,101.63,101.58,101.605,1720300006.0
2007-07-18 08:29:00,101.605,101.61,101.57,101.585,1748300000.0
2007-07-18 08:30:00,101.585,101.62,101.58,101.62,1975099995.0
2007-07-18 08:31:00,101.61,101.62,101.585,101.61,1749499993.0
2007-07-18 08:32:00,101.59,101.6,101.59,101.6,815499995.0
2007-07-18 08:33:00,101.61,101.62,101.6,101.6,815499995.0
2007-07-18 08:34:00,101.61,101.62,101.6,101.61,1993199996.0
2007-07-18 08:35:00,101.6,101.63,101.6,101.63,1452599993.0
2007-07-18 08:36:00,101.64,101.65,101.63,101.64,1452599993.0
2007-07-18 08:37:00,101.65,101.65,101.62,101.62,1452599993.0
2007-07-18 08:38:00,101.62,101.63,101.59,101.61,1915299988.0
2007-07-18 08:39:00,101.605,101.61,101.58,101.58,1596799992.0
2007-07-18 08:40:00,101.59,101.6,101.58,101.6,2104800012.0
2007-07-18 08:41:00,101.59,101.59,101.55,101.57,2104800012.0
2007-07-18 08:42:00,101.57,101.605,101.56,101.6,2104800012.0
2007-07-18 08:43:00,101.59,101.61,101.56,101.56,1854100002.0
2007-07-18 08:44:00,101.57,101.6,101.57,101.6,1854100002.0
2007-07-18 08:45:00,101.61,101.61,101.57,101.58,1854100002.0
2007-07-18 08:46:00,101.59,101.6,101.58,101.6,2139799993.0
2007-07-18 08:47:00,101.6,101.61,101.59,101.605,1993800034.0
2007-07-18 08:48:00,101.61,101.63,101.595,101.63,1142799993.0
2007-07-18 08:49:00,101.63,101.63,101.62,101.63,765800000.0
2007-07-18 08:50:00,101.63,101.63,101.6,101.61,1405700009.0
2007-07-18 08:51:00,101.59,101.61,101.58,101.59,1786499990.0
2007-07-18 08:52:00,101.595,101.64,101.59,101.63,1786499990.0
2007-07-18 08:53:00,101.63,101.66,101.62,101.62,2026699983.0
2007-07-18 08:54:00,101.62,101.66,101.62,101.65,1918699997.0
2007-07-18 08:55:00,101.65,101.66,101.63,101.65,1343200006.0
2007-07-18 08:56:00,101.63,101.68,101.63,101.67,1610900004.0
2007-07-18 08:57:00,101.66,101.68,101.65,101.68,1610900004.0
2007-07-18 08:58:00,101.67,101.685,101.66,101.67,1610900004.0
2007-07-18 08:59:00,101.67,101.68,101.63,101.63,1695100001.0
2007-07-18 09:00:00,101.63,101.64,101.62,101.64,954400009.0
2007-07-18 09:01:00,101.64,101.685,101.63,101.68,1451499992.0
2007-07-18 09:02:00,101.68,101.68,101.64,101.66,1206500003.0
2007-07-18 09:03:00,101.66,101.66,101.6,101.6,1925099988.0
2007-07-18 09:04:00,101.61,101.63,101.61,101.61,1991999961.0
2007-07-18 09:05:00,101.625,101.63,101.61,101.61,1436399995.0
2007-07-18 09:06:00,101.61,101.63,101.6,101.63,879599995.0
2007-07-18 09:07:00,101.63,101.64,101.62,101.63,551599999.0
2007-07-18 09:08:00,101.63,101.63,101.59,101.61,843199999.0
2007-07-18 09:09:00,101.61,101.61,101.59,101.61,1108400005.0
2007-07-18 09:10:00,101.6,101.61,101.585,101.61,1624900007.0
2007-07-18 09:11:00,101.61,101.62,101.58,101.6,1191999997.0
2007-07-18 09:12:00,101.605,101.62,101.59,101.59,387900000.0
2007-07-18 09:13:00,101.59,101.6,101.58,101.595,921600001.0
2007-07-18 09:14:00,101.59,101.61,101.58,101.6,2044299993.0
2007-07-18 09:15:00,101.59,101.64,101.59,101.61,1511699993.0
2007-07-18 09:16:00,101.62,101.62,101.58,101.6,811800001.0
2007-07-18 09:17:00,101.59,101.6,101.56,101.56,1895900021.0
2007-07-18 09:18:00,101.57,101.59,101.56,101.57,1249900015.0
2007-07-18 09:19:00,101.57,101.59,101.55,101.56,2010999989.0
2007-07-18 09:20:00,101.56,101.56,101.54,101.55,1126500002.0
2007-07-18 09:21:00,101.54,101.58,101.54,101.57,1126500002.0
2007-07-18 09:22:00,101.575,101.59,101.565,101.58,1126500002.0
2007-07-18 09:23:00,101.575,101.6,101.57,101.59,691799996.0
2007-07-18 09:24:00,101.59,101.6,101.58,101.58,717100000.0
2007-07-18 09:25:00,101.58,101.59,101.57,101.59,990499998.0
2007-07-18 09:26:00,101.58,101.6,101.565,101.6,885400006.0
2007-07-18 09:27:00,101.6,101.61,101.59,101.6,575000004.0
2007-07-18 09:28:00,101.595,101.61,101.58,101.59,1093799992.0
2007-07-18 09:29:00,101.6,101.6,101.57,101.59,1575399987.0
2007-07-18 09:30:00,101.59,101.6,101.57,101.57,772099997.0
2007-07-18 09:31:00,101.57,101.58,101.55,101.56,1795100000.0
2007-07-18 09:32:00,101.56,101.59,101.55,101.58,935499995.0
2007-07-18 09:33:00,101.58,101.58,101.56,101.565,693199996.0
2007-07-18 09:34:00,101.565,101.59,101.565,101.58,620600002.0
2007-07-18 09:35:00,101.575,101.63,101.57,101.63,1097800003.0
2007-07-18 09:36:00,101.62,101.64,101.62,101.62,1623299993.0
2007-07-18 09:37:00,101.61,101.64,101.61,101.64,1623299993.0
2007-07-18 09:38:00,101.65,101.65,101.59,101.6,1623299993.0
2007-07-18 09:39:00,101.6,101.62,101.57,101.61,1354300004.0
2007-07-18 09:40:00,101.62,101.62,101.59,101.62,1851199979.0
2007-07-18 09:41:00,101.61,101.63,101.6,101.62,2124800013.0
2007-07-18 09:42:00,101.615,101.63,101.61,101.61,542900004.0
2007-07-18 09:43:00,101.61,101.62,101.6,101.6,582100000.0
2007-07-18 09:44:00,101.6,101.6,101.58,101.6,48800000.0
2007-07-18 09:45:00,101.62,101.63,101.59,101.61,623699996.0
2007-07-18 09:46:00,101.59,101.6,101.54,101.54,1640499994.0
2007-07-18 09:47:00,101.55,101.6,101.55,101.58,1640499994.0
2007-07-18 09:48:00,101.58,101.6,101.55,101.58,2094599995.0
2007-07-18 09:49:00,101.58,101.6,101.55,101.56,1336999994.0
2007-07-18 09:50:00,101.57,101.58,101.55,101.57,1154500005.0
2007-07-18 09:51:00,101.57,101.57,101.54,101.555,1528800016.0
2007-07-18 09:52:00,101.555,101.58,101.54,101.57,890699996.0
2007-07-18 09:53:00,101.57,101.59,101.53,101.53,1755999999.0
2007-07-18 09:54:00,101.52,101.54,101.45,101.48,1909799993.0
2007-07-18 09:55:00,101.49,101.52,101.47,101.51,1145200004.0
2007-07-18 09:56:00,101.51,101.51,101.48,101.51,598899999.0
2007-07-18 09:57:00,101.51,101.51,101.49,101.495,574400000.0
2007-07-18 09:58:00,101.49,101.5,101.48,101.495,777300004.0
2007-07-18 09:59:00,101.495,101.51,101.48,101.5,1242200002.0
2007-07-18 10:00:00,101.5,101.51,101.48,101.49,1456500002.0
2007-07-18 10:01:00,101.5,101.51,101.485,101.49,679000000.0
2007-07-18 10:02:00,101.5,101.5,101.46,101.47,849500004.0
2007-07-18 10:03:00,101.47,101.48,101.45,101.47,1235900000.0
2007-07-18 10:04:00,101.47,101.48,101.46,101.465,621600000.0
2007-07-18 10:05:00,101.46,101.49,101.46,101.47,1188799997.0
2007-07-18 10:06:00,101.48,101.5,101.48,101.48,641600000.0
2007-07-18 10:07:00,101.48,101.5,101.48,101.5,660599999.0
2007-07-18 10:08:00,101.5,101.51,101.49,101.51,1077900000.0
2007-07-18 10:09:00,101.51,101.51,101.49,101.49,1492300000.0
2007-07-18 10:10:00,101.5,101.51,101.48,101.51,1492300000.0
2007-07-18 10:11:00,101.505,101.52,101.5,101.505,1492300000.0
2007-07-18 10:12:00,101.51,101.51,101.5,101.51,590599997.0
2007-07-18 10:13:00,101.51,101.53,101.5,101.515,1392000002.0
2007-07-18 10:14:00,101.51,101.52,101.5,101.5,1835799999.0
2007-07-18 10:15:00,101.51,101.54,101.5,101.515,1731900002.0
2007-07-18 10:16:00,101.52,101.53,101.51,101.53,646000000.0
2007-07-18 10:17:00,101.53,101.53,101.515,101.52,856000001.0
2007-07-18 10:18:00,101.52,101.52,101.49,101.495,1873700000.0
2007-07-18 10:19:00,101.5,101.53,101.5,101.52,336500001.0
2007-07-18 10:20:00,101.52,101.52,101.51,101.52,409700000.0
2007-07-18 10:21:00,101.51,101.54,101.51,101.53,740299993.0
2007-07-18 10:22:00,101.53,101.53,101.49,101.5,1537100008.0
2007-07-18 10:23:00,101.5,101.52,101.5,101.51,1179300003.0
2007-07-18 10:24:00,101.51,101.51,101.48,101.5,582099998.0
2007-07-18 10:25:00,101.5,101.5,101.48,101.49,402999999.0
2007-07-18 10:26:00,101.49,101.5,101.47,101.48,484399999.0
2007-07-18 10:27:00,101.48,101.49,101.47,101.47,462799999.0
2007-07-18 10:28:00,101.485,101.5,101.47,101.475,638500004.0
2007-07-18 10:29:00,101.48,101.5,101.47,101.5,307100000.0
2007-07-18 10:30:00,101.5,101.52,101.475,101.485,1771500014.0
2007-07-18 10:31:00,101.485,101.51,101.485,101.5,1290700013.0
2007-07-18 10:32:00,101.5,101.5,101.485,101.5,648200000.0
2007-07-18 10:33:00,101.5,101.52,101.49,101.505,1901500021.0
2007-07-18 10:34:00,101.51,101.53,101.51,101.52,199900000.0
2007-07-18 10:35:00,101.52,101.53,101.49,101.49,914900004.0
2007-07-18 10:36:00,101.5,101.5,101.47,101.49,836700003.0
2007-07-18 10:37:00,101.49,101.5,101.46,101.47,1030899997.0
2007-07-18 10:38:00,101.46,101.5,101.46,101.49,1305500010.0
2007-07-18 10:39:00,101.49,101.52,101.49,101.51,1281699994.0
2007-07-18 10:40:00,101.51,101.53,101.51,101.52,770699999.0
2007-07-18 10:41:00,101.51,101.54,101.51,101.53,886799997.0
2007-07-18 10:42:00,101.54,101.58,101.53,101.57,886799997.0
2007-07-18 10:43:00,101.57,101.59,101.56,101.58,886799997.0
2007-07-18 10:44:00,101.58,101.61,101.55,101.56,2053399991.0
2007-07-18 10:45:00,101.55,101.57,101.51,101.51,1187700003.0
2007-07-18 10:46:00,101.53,101.56,101.52,101.54,1187700003.0
2007-07-18 10:47:00,101.54,101.56,101.54,101.56,1517399999.0
2007-07-18 10:48:00,101.56,101.58,101.54,101.555,1007800003.0
2007-07-18 10:49:00,101.555,101.57,101.53,101.53,881000004.0
2007-07-18 10:50:00,101.53,101.54,101.48,101.49,1438000004.0
2007-07-18 10:51:00,101.5,101.52,101.49,101.51,1140700005.0
2007-07-18 10:52:00,101.51,101.54,101.5,101.53,1705900003.0
2007-07-18 10:53:00,101.53,101.53,101.5,101.51,937999998.0
2007-07-18 10:54:00,101.5,101.54,101.5,101.53,1066599998.0
2007-07-18 10:55:00,101.53,101.54,101.515,101.54,197799998.0
2007-07-18 10:56:00,101.535,101.57,101.535,101.56,753299999.0
2007-07-18 10:57:00,101.555,101.57,101.54,101.555,1775999998.0
2007-07-18 10:58:00,101.555,101.56,101.55,101.56,667500008.0
2007-07-18 10:59:00,101.56,101.56,101.51,101.53,1684999987.0
2007-07-18 11:00:00,101.53,101.58,101.53,101.57,1252800002.0
2007-07-18 11:01:00,101.57,101.58,101.555,101.57,638500001.0
2007-07-18 11:02:00,101.57,101.59,101.56,101.57,965999994.0
2007-07-18 11:03:00,101.57,101.58,101.535,101.535,1171599990.0
2007-07-18 11:04:00,101.535,101.54,101.52,101.54,989099994.0
2007-07-18 11:05:00,101.54,101.55,101.52,101.52,665000001.0
2007-07-18 11:06:00,101.52,101.54,101.52,101.53,268799999.0
2007-07-18 11:07:00,101.54,101.54,101.51,101.52,756100003.0
2007-07-18 11:08:00,101.52,101.54,101.52,101.53,308799999.0
2007-07-18 11:09:00,101.525,101.54,101.51,101.54,404599992.0
2007-07-18 11:10:00,101.54,101.59,101.54,101.59,1150899988.0
2007-07-18 11:11:00,101.59,101.6,101.57,101.58,739600002.0
2007-07-18 11:12:00,101.575,101.59,101.55,101.56,1032800000.0
2007-07-18 11:13:00,101.56,101.57,101.55,101.565,521199994.0
2007-07-18 11:14:00,101.56,101.62,101.55,101.59,1720200000.0
2007-07-18 11:15:00,101.59,101.6,101.55,101.58,1720200000.0
2007-07-18 11:16:00,101.58,101.6,101.57,101.58,979999997.0
2007-07-18 11:17:00,101.59,101.6,101.57,101.57,154199999.0
2007-07-18 11:18:00,101.57,101.58,101.56,101.565,373699996.0
2007-07-18 11:19:00,101.57,101.58,101.57,101.58,392800000.0
2007-07-18 11:20:00,101.57,101.59,101.57,101.58,399999999.0
2007-07-18 11:21:00,101.58,101.59,101.56,101.56,178400000.0
2007-07-18 11:22:00,101.58,101.59,101.57,101.58,228800000.0
2007-07-18 11:23:00,101.58,101.61,101.58,101.6,857600000.0
2007-07-18 11:24:00,101.6,101.6,101.59,101.59,325600000.0
2007-07-18 11:25:00,101.58,101.59,101.57,101.57,567999999.0
2007-07-18 11:26:00,101.58,101.59,101.57,101.58,563999996.0
2007-07-18 11:27:00,101.58,101.59,101.56,101.57,993099999.0
2007-07-18 11:28:00,101.58,101.59,101.57,101.59,198300000.0
2007-07-18 11:29:00,101.59,101.59,101.58,101.59,420799999.0
2007-07-18 11:30:00,101.59,101.59,101.575,101.575,241300000.0
2007-07-18 11:31:00,101.58,101.61,101.57,101.6,1107099997.0
2007-07-18 11:32:00,101.6,101.63,101.59,101.63,1387700002.0
2007-07-18 11:33:00,101.62,101.66,101.62,101.645,860800009.0
2007-07-18 11:34:00,101.645,101.68,101.645,101.665,1414899995.0
2007-07-18 11:35:00,101.67,101.67,101.63,101.63,647899996.0
2007-07-18 11:36:00,101.63,101.63,101.595,101.6,1071199992.0
2007-07-18 11:37:00,101.6,101.61,101.6,101.6,448800000.0
2007-07-18 11:38:00,101.6,101.61,101.59,101.6,453599998.0
2007-07-18 11:39:00,101.6,101.62,101.6,101.61,359999999.0
2007-07-18 11:40:00,101.6,101.605,101.59,101.6,470399999.0
2007-07-18 11:41:00,101.595,101.61,101.59,101.59,418400001.0
2007-07-18 11:42:00,101.59,101.6,101.56,101.58,699599993.0
2007-07-18 11:43:00,101.58,101.59,101.56,101.57,741800000.0
2007-07-18 11:44:00,101.575,101.59,101.545,101.57,1254899997.0
2007-07-18 11:45:00,101.57,101.58,101.53,101.56,1041100007.0
2007-07-18 11:46:00,101.56,101.58,101.56,101.58,437299997.0
2007-07-18 11:47:00,101.58,101.61,101.58,101.61,436799999.0
2007-07-18 11:48:00,101.61,101.61,101.58,101.6,620500009.0
2007-07-18 11:49:00,101.6,101.61,101.59,101.59,585399999.0
2007-07-18 11:50:00,101.59,101.6,101.59,101.59,700000000.0
2007-07-18 11:51:00,101.59,101.63,101.59,101.62,532799999.0
2007-07-18 11:52:00,101.63,101.63,101.615,101.62,535399999.0
2007-07-18 11:53:00,101.62,101.64,101.61,101.61,791199998.0
2007-07-18 11:54:00,101.61,101.61,101.59,101.6,648199998.0
2007-07-18 11:55:00,101.6,101.63,101.595,101.61,445700002.0
2007-07-18 11:56:00,101.61,101.615,101.6,101.615,470399999.0
2007-07-18 11:57:00,101.61,101.62,101.59,101.595,982699998.0
2007-07-18 11:58:00,101.595,101.62,101.595,101.61,270100000.0
2007-07-18 11:59:00,101.6,101.62,101.555,101.56,1344899999.0
2007-07-18 12:00:00,101.55,101.565,101.53,101.55,1003199994.0
2007-07-18 12:01:00,101.55,101.56,101.52,101.54,1172200000.0
2007-07-18 12:02:00,101.54,101.56,101.53,101.56,898400000.0
2007-07-18 12:03:00,101.56,101.56,101.56,101.56,104800000.0
2007-07-18 12:04:00,101.56,101.57,101.55,101.56,399000000.0
2007-07-18 12:05:00,101.56,101.57,101.55,101.57,317599999.0
2007-07-18 12:06:00,101.57,101.57,101.565,101.57,139700000.0
2007-07-18 12:07:00,101.57,101.57,101.53,101.54,1108399992.0
2007-07-18 12:08:00,101.54,101.57,101.54,101.55,921399998.0
2007-07-18 12:09:00,101.56,101.56,101.55,101.55,197800000.0
2007-07-18 12:10:00,101.55,101.56,101.52,101.53,912699991.0
2007-07-18 12:11:00,101.54,101.55,101.53,101.53,455199998.0
2007-07-18 12:12:00,101.54,101.55,101.53,101.54,775799991.0
2007-07-18 12:13:00,101.545,101.56,101.53,101.545,809400002.0
2007-07-18 12:14:00,101.545,101.56,101.525,101.54,1550999988.0
2007-07-18 12:15:00,101.54,101.56,101.54,101.56,743199999.0
2007-07-18 12:16:00,101.56,101.56,101.55,101.56,268000000.0
2007-07-18 12:17:00,101.56,101.58,101.56,101.57,506400000.0
2007-07-18 12:18:00,101.57,101.58,101.55,101.57,900799995.0
2007-07-18 12:19:00,101.57,101.57,101.55,101.56,386199997.0
2007-07-18 12:20:00,101.56,101.57,101.56,101.57,264800000.0
2007-07-18 12:21:00,101.57,101.58,101.54,101.55,536199998.0
2007-07-18 12:22:00,101.55,101.55,101.54,101.54,129600000.0
2007-07-18 12:23:00,101.55,101.58,101.54,101.55,662499999.0
2007-07-18 12:24:00,101.55,101.58,101.55,101.58,500100005.0
2007-07-18 12:25:00,101.57,101.58,101.55,101.56,335899998.0
2007-07-18 12:26:00,101.56,101.57,101.54,101.55,474399999.0
2007-07-18 12:27:00,101.545,101.57,101.54,101.57,586399998.0
2007-07-18 12:28:00,101.57,101.58,101.56,101.57,200799998.0
2007-07-18 12:29:00,101.57,101.58,101.55,101.56,799399994.0
2007-07-18 12:30:00,101.565,101.58,101.55,101.58,346500000.0
2007-07-18 12:31:00,101.58,101.58,101.56,101.57,206700001.0
2007-07-18 12:32:00,101.57,101.58,101.56,101.57,872199997.0
2007-07-18 12:33:00,101.57,101.59,101.57,101.59,459199997.0
2007-07-18 12:34:00,101.59,101.59,101.58,101.59,268200000.0
2007-07-18 12:35:00,101.59,101.59,101.58,101.59,99200000.0
2007-07-18 12:36:00,101.59,101.6,101.58,101.59,974599988.0
2007-07-18 12:37:00,101.59,101.59,101.59,101.59,20800000.0
2007-07-18 12:38:00,101.59,101.59,101.56,101.57,324899998.0
2007-07-18 12:39:00,101.58,101.58,101.56,101.57,454000003.0
2007-07-18 12:40:00,101.57,101.59,101.56,101.58,144000003.0
2007-07-18 12:41:00,101.59,101.6,101.58,101.58,290400000.0
2007-07-18 12:42:00,101.58,101.58,101.56,101.56,538800003.0
2007-07-18 12:43:00,101.56,101.58,101.56,101.58,180100004.0
2007-07-18 12:44:00,101.58,101.6,101.57,101.58,340299997.0
2007-07-18 12:45:00,101.59,101.59,101.59,101.59,65600000.0
2007-07-18 12:46:00,101.59,101.59,101.58,101.58,463700001.0
2007-07-18 12:47:00,101.58,101.59,101.58,101.58,427199995.0
2007-07-18 12:48:00,101.585,101.59,101.58,101.58,65699998.0
2007-07-18 12:49:00,101.59,101.615,101.58,101.605,553699996.0
2007-07-18 12:50:00,101.61,101.62,101.6,101.61,365800000.0
2007-07-18 12:51:00,101.61,101.61,101.59,101.6,270400001.0
2007-07-18 12:52:00,101.595,101.6,101.59,101.6,540799994.0
2007-07-18 12:53:00,101.595,101.61,101.59,101.59,195699997.0
2007-07-18 12:54:00,101.59,101.61,101.58,101.6,154799999.0
2007-07-18 12:55:00,101.6,101.6,101.56,101.565,231899998.0
2007-07-18 12:56:00,101.565,101.58,101.56,101.575,243199995.0
2007-07-18 12:57:00,101.57,101.58,101.56,101.58,345200001.0
2007-07-18 12:58:00,101.58,101.59,101.57,101.58,279599995.0
2007-07-18 12:59:00,101.57,101.58,101.56,101.57,305900002.0
2007-07-18 13:00:00,101.57,101.59,101.55,101.57,328999994.0
2007-07-18 13:01:00,101.57,101.58,101.56,101.58,197000005.0
2007-07-18 13:02:00,101.58,101.59,101.58,101.58,206400000.0
2007-07-18 13:03:00,101.58,101.6,101.58,101.58,884799996.0
2007-07-18 13:04:00,101.59,101.59,101.59,101.59,62400000.0
2007-07-18 13:05:00,101.59,101.59,101.58,101.58,260000000.0
2007-07-18 13:06:00,101.58,101.6,101.58,101.6,309800002.0
2007-07-18 13:07:00,101.6,101.62,101.59,101.595,572799997.0
2007-07-18 13:08:00,101.595,101.62,101.58,101.61,745299999.0
2007-07-18 13:09:00,101.62,101.63,101.615,101.63,108800000.0
2007-07-18 13:10:00,101.63,101.67,101.63,101.655,707899997.0
2007-07-18 13:11:00,101.655,101.66,101.63,101.645,993899991.0
2007-07-18 13:12:00,101.65,101.65,101.64,101.65,420099994.0
2007-07-18 13:13:00,101.635,101.64,101.615,101.64,458200003.0
2007-07-18 13:14:00,101.63,101.65,101.62,101.64,378300000.0
2007-07-18 13:15:00,101.64,101.65,101.62,101.63,277600000.0
2007-07-18 13:16:00,101.62,101.64,101.61,101.625,383999997.0
2007-07-18 13:17:00,101.64,101.64,101.63,101.64,140600000.0
2007-07-18 13:18:00,101.64,101.64,101.6,101.61,458600002.0
2007-07-18 13:19:00,101.62,101.64,101.6,101.62,801800003.0
2007-07-18 13:20:00,101.62,101.62,101.6,101.61,507400004.0
2007-07-18 13:21:00,101.62,101.62,101.59,101.605,686800005.0
2007-07-18 13:22:00,101.6,101.6,101.6,101.6,73900000.0
2007-07-18 13:23:00,101.6,101.61,101.59,101.6,318199997.0
2007-07-18 13:24:00,101.6,101.61,101.58,101.595,681099999.0
2007-07-18 13:25:00,101.6,101.61,101.59,101.595,615299998.0
2007-07-18 13:26:00,101.6,101.61,101.59,101.61,63899999.0
2007-07-18 13:27:00,101.61,101.62,101.61,101.62,68000000.0
2007-07-18 13:28:00,101.62,101.62,101.59,101.6,509100002.0
2007-07-18 13:29:00,101.59,101.62,101.59,101.59,642799997.0
2007-07-18 13:30:00,101.595,101.61,101.58,101.6,555299999.0
2007-07-18 13:31:00,101.61,101.63,101.6,101.62,494399996.0
2007-07-18 13:32:00,101.61,101.62,101.6,101.61,338699998.0
2007-07-18 13:33:00,101.61,101.61,101.59,101.59,70700001.0
2007-07-18 13:34:00,101.6,101.6,101.58,101.58,754400000.0
2007-07-18 13:35:00,101.58,101.6,101.57,101.59,1498300007.0
2007-07-18 13:36:00,101.6,101.6,101.575,101.59,1313999994.0
2007-07-18 13:37:00,101.59,101.6,101.585,101.585,584799996.0
2007-07-18 13:38:00,101.59,101.61,101.57,101.61,1385699989.0
2007-07-18 13:39:00,101.62,101.62,101.57,101.57,1048999999.0
2007-07-18 13:40:00,101.57,101.6,101.56,101.6,965499996.0
2007-07-18 13:41:00,101.6,101.6,101.58,101.59,790200000.0
2007-07-18 13:42:00,101.58,101.59,101.56,101.57,758100003.0
2007-07-18 13:43:00,101.57,101.58,101.55,101.57,269600000.0
2007-07-18 13:44:00,101.57,101.57,101.54,101.55,556800000.0
2007-07-18 13:45:00,101.555,101.58,101.55,101.57,520400000.0
2007-07-18 13:46:00,101.57,101.59,101.57,101.585,1359199990.0
2007-07-18 13:47:00,101.59,101.59,101.58,101.58,340400006.0
2007-07-18 13:48:00,101.58,101.6,101.58,101.59,511500006.0
2007-07-18 13:49:00,101.59,101.59,101.56,101.56,541500001.0
2007-07-18 13:50:00,101.555,101.57,101.53,101.53,1094400011.0
2007-07-18 13:51:00,101.54,101.56,101.53,101.55,705300003.0
2007-07-18 13:52:00,101.55,101.56,101.54,101.54,80700000.0
2007-07-18 13:53:00,101.535,101.54,101.52,101.52,833099997.0
2007-07-18 13:54:00,101.52,101.53,101.5,101.53,1421499992.0
2007-07-18 13:55:00,101.51,101.53,101.49,101.5,824599999.0
2007-07-18 13:56:00,101.505,101.52,101.5,101.52,1031899997.0
2007-07-18 13:57:00,101.515,101.53,101.51,101.53,878399997.0
2007-07-18 13:58:00,101.53,101.53,101.49,101.52,727199999.0
2007-07-18 13:59:00,101.52,101.52,101.49,101.49,772199998.0
2007-07-18 14:00:00,101.49,101.5,101.47,101.47,893099997.0
2007-07-18 14:01:00,101.48,101.48,101.47,101.47,314599999.0
2007-07-18 14:02:00,101.48,101.51,101.47,101.49,634099999.0
2007-07-18 14:03:00,101.48,101.495,101.48,101.495,247200000.0
2007-07-18 14:04:00,101.495,101.525,101.485,101.52,818700001.0
2007-07-18 14:05:00,101.52,101.55,101.51,101.54,620199997.0
2007-07-18 14:06:00,101.54,101.55,101.53,101.54,870400006.0
2007-07-18 14:07:00,101.535,101.545,101.53,101.53,541599999.0
2007-07-18 14:08:00,101.53,101.55,101.53,101.54,488799996.0
2007-07-18 14:09:00,101.54,101.55,101.53,101.53,382299999.0
2007-07-18 14:10:00,101.52,101.53,101.49,101.5,500899998.0
2007-07-18 14:11:00,101.5,101.55,101.5,101.54,569999997.0
2007-07-18 14:12:00,101.53,101.56,101.52,101.55,895399997.0
2007-07-18 14:13:00,101.56,101.56,101.51,101.53,1601399989.0
2007-07-18 14:14:00,101.53,101.54,101.5,101.53,1517599984.0
2007-07-18 14:15:00,101.53,101.54,101.52,101.54,987799998.0
2007-07-18 14:16:00,101.53,101.56,101.53,101.55,274100000.0
2007-07-18 14:17:00,101.55,101.58,101.535,101.565,421600000.0
2007-07-18 14:18:00,101.56,101.58,101.54,101.55,575200001.0
2007-07-18 14:19:00,101.55,101.59,101.55,101.57,879999991.0
2007-07-18 14:20:00,101.57,101.58,101.55,101.55,532399996.0
2007-07-18 14:21:00,101.55,101.57,101.55,101.57,90400000.0
2007-07-18 14:22:00,101.57,101.57,101.545,101.56,237899999.0
2007-07-18 14:23:00,101.56,101.58,101.55,101.58,272800000.0
2007-07-18 14:24:00,101.58,101.59,101.56,101.57,434100003.0
2007-07-18 14:25:00,101.57,101.58,101.555,101.57,201600000.0
2007-07-18 14:26:00,101.57,101.58,101.56,101.565,265600002.0
2007-07-18 14:27:00,101.56,101.58,101.53,101.54,527599996.0
2007-07-18 14:28:00,101.54,101.55,101.53,101.55,661900001.0
2007-07-18 14:29:00,101.55,101.56,101.49,101.49,547500000.0
2007-07-18 14:30:00,101.55,101.55,101.515,101.53,418750100.0
2007-07-18 14:31:00,101.53,101.55,101.51,101.52,847700002.0
2007-07-18 14:32:00,101.525,101.54,101.505,101.51,1249999996.0
2007-07-18 14:33:00,101.51,101.53,101.51,101.51,577599999.0
2007-07-18 14:34:00,101.51,101.53,101.51,101.51,932799998.0
2007-07-18 14:35:00,101.52,101.53,101.505,101.52,467200000.0
2007-07-18 14:36:00,101.52,101.53,101.51,101.52,827099997.0
2007-07-18 14:37:00,101.515,101.53,101.51,101.53,1054999999.0
2007-07-18 14:38:00,101.53,101.55,101.51,101.53,1140899998.0
2007-07-18 14:39:00,101.53,101.54,101.465,101.47,2112899999.0
2007-07-18 14:40:00,101.47,101.52,101.46,101.52,1580400000.0
2007-07-18 14:41:00,101.51,101.57,101.5,101.57,1504399997.0
2007-07-18 14:42:00,101.57,101.58,101.53,101.55,1195699999.0
2007-07-18 14:43:00,101.55,101.56,101.53,101.56,898599995.0
2007-07-18 14:44:00,101.55,101.56,101.47,101.49,1815399997.0
2007-07-18 14:45:00,101.48,101.5,101.47,101.48,1724699998.0
2007-07-18 14:46:00,101.5,101.52,101.46,101.47,1724699998.0
2007-07-18 14:47:00,101.46,101.48,101.46,101.47,1516600003.0
2007-07-18 14:48:00,101.48,101.49,101.45,101.48,541400001.0
2007-07-18 14:49:00,101.47,101.48,101.45,101.47,541400001.0
2007-07-18 14:50:00,101.475,101.49,101.47,101.49,541400001.0
2007-07-18 14:51:00,101.47,101.48,101.47,101.47,1894100004.0
2007-07-18 14:52:00,101.48,101.51,101.47,101.49,1894100004.0
2007-07-18 14:53:00,101.49,101.49,101.45,101.47,1745200002.0
2007-07-18 14:54:00,101.47,101.49,101.45,101.48,1903800007.0
2007-07-18 14:55:00,101.485,101.49,101.46,101.475,803500000.0
2007-07-18 14:56:00,101.475,101.51,101.46,101.48,1693100010.0
2007-07-18 14:57:00,101.48,101.48,101.44,101.48,1486599996.0
2007-07-18 14:58:00,101.47,101.5,101.46,101.46,2099100003.0
2007-07-18 14:59:00,101.455,101.47,101.43,101.445,2054999996.0
2007-07-18 15:00:00,101.445,101.47,101.43,101.44,1525800004.0
2007-07-18 15:01:00,101.44,101.45,101.435,101.435,513000000.0
2007-07-18 15:02:00,101.43,101.45,101.42,101.44,1097199988.0
2007-07-18 15:03:00,101.45,101.46,101.43,101.46,1097199988.0
2007-07-18 15:04:00,101.45,101.48,101.43,101.48,851399996.0
2007-07-18 15:05:00,101.48,101.51,101.47,101.49,1692199996.0
2007-07-18 15:06:00,101.495,101.5,101.48,101.48,423599999.0
2007-07-18 15:07:00,101.475,101.48,101.47,101.48,385700003.0
2007-07-18 15:08:00,101.475,101.48,101.46,101.48,569800003.0
2007-07-18 15:09:00,101.48,101.49,101.45,101.48,1712200006.0
2007-07-18 15:10:00,101.49,101.5,101.45,101.47,1911100001.0
2007-07-18 15:11:00,101.47,101.48,101.43,101.435,1136100005.0
2007-07-18 15:12:00,101.42,101.46,101.42,101.44,815799987.0
2007-07-18 15:13:00,101.46,101.47,101.44,101.455,815799987.0
2007-07-18 15:14:00,101.455,101.48,101.45,101.475,1322599987.0
2007-07-18 15:15:00,101.465,101.49,101.46,101.47,1432999999.0
2007-07-18 15:16:00,101.47,101.47,101.45,101.47,728199999.0
2007-07-18 15:17:00,101.47,101.48,101.45,101.47,1107600004.0
2007-07-18 15:18:00,101.46,101.48,101.45,101.46,912100002.0
2007-07-18 15:19:00,101.46,101.47,101.43,101.47,1538700011.0
2007-07-18 15:20:00,101.47,101.48,101.46,101.47,1165200008.0
2007-07-18 15:21:00,101.47,101.47,101.4,101.41,1719499995.0
2007-07-18 15:22:00,101.41,101.44,101.39,101.42,1857899991.0
2007-07-18 15:23:00,101.43,101.43,101.41,101.41,574899999.0
2007-07-18 15:24:00,101.42,101.47,101.41,101.44,1148399999.0
2007-07-18 15:25:00,101.45,101.45,101.44,101.44,502700000.0
2007-07-18 15:26:00,101.44,101.44,101.4,101.42,1036599998.0
2007-07-18 15:27:00,101.41,101.45,101.41,101.44,1549399993.0
2007-07-18 15:28:00,101.42,101.45,101.42,101.44,1651100013.0
2007-07-18 15:29:00,101.45,101.47,101.44,101.45,1651100013.0
2007-07-18 15:30:00,101.45,101.45,101.43,101.44,1232400001.0
2007-07-18 15:31:00,101.44,101.46,101.44,101.46,649899998.0
2007-07-18 15:32:00,101.46,101.47,101.44,101.45,697400005.0
2007-07-18 15:33:00,101.45,101.45,101.43,101.44,466899999.0
2007-07-18 15:34:00,101.45,101.49,101.44,101.47,1595899995.0
2007-07-18 15:35:00,101.48,101.495,101.47,101.49,1194200008.0
2007-07-18 15:36:00,101.49,101.5,101.46,101.49,1485299998.0
2007-07-18 15:37:00,101.49,101.51,101.47,101.48,1209899997.0
2007-07-18 15:38:00,101.48,101.5,101.46,101.47,813099991.0
2007-07-18 15:39:00,101.47,101.47,101.44,101.45,1280699991.0
2007-07-18 15:40:00,101.45,101.47,101.45,101.46,533599997.0
2007-07-18 15:41:00,101.47,101.47,101.44,101.44,799900000.0
2007-07-18 15:42:00,101.44,101.46,101.43,101.44,649800000.0
2007-07-18 15:43:00,101.45,101.47,101.44,101.445,957799989.0
2007-07-18 15:44:00,101.445,101.48,101.44,101.47,782899999.0
2007-07-18 15:45:00,101.47,101.48,101.45,101.47,368999996.0
2007-07-18 15:46:00,101.47,101.48,101.45,101.48,723199998.0
2007-07-18 15:47:00,101.48,101.49,101.46,101.475,904700005.0
2007-07-18 15:48:00,101.475,101.48,101.45,101.47,595199998.0
2007-07-18 15:49:00,101.47,101.48,101.43,101.48,1602599993.0
2007-07-18 15:50:00,101.48,101.49,101.47,101.48,1173199997.0
2007-07-18 15:51:00,101.48,101.49,101.47,101.47,1317400012.0
2007-07-18 15:52:00,101.47,101.49,101.46,101.49,920200003.0
2007-07-18 15:53:00,101.49,101.51,101.48,101.49,898300002.0
2007-07-18 15:54:00,101.49,101.5,101.48,101.5,348099997.0
2007-07-18 15:55:00,101.5,101.505,101.48,101.49,1143599991.0
2007-07-18 15:56:00,101.505,101.505,101.48,101.5,624799997.0
2007-07-18 15:57:00,101.49,101.5,101.48,101.495,618199999.0
2007-07-18 15:58:00,101.49,101.53,101.49,101.5,1376199997.0
2007-07-18 15:59:00,101.5,101.55,101.49,101.55,1656200007.0
2007-07-18 16:00:00,101.54,101.54,101.49,101.49,1911199984.0
2007-07-18 16:01:00,101.5,101.53,101.48,101.52,1911199984.0
2007-07-18 16:02:00,101.53,101.54,101.5,101.53,1911199984.0
2007-07-18 16:03:00,101.52,101.54,101.49,101.51,1911199984.0
2007-07-18 16:04:00,101.52,101.53,101.51,101.53,525899997.0
2007-07-18 16:05:00,101.53,101.54,101.51,101.54,1774000003.0
2007-07-18 16:06:00,101.53,101.54,101.515,101.54,1680199999.0
2007-07-18 16:07:00,101.54,101.55,101.52,101.535,1647399994.0
2007-07-18 16:08:00,101.54,101.58,101.52,101.57,723099999.0
2007-07-18 16:09:00,101.57,101.57,101.53,101.54,758400001.0
2007-07-18 16:10:00,101.535,101.54,101.51,101.54,1483000006.0
2007-07-18 16:11:00,101.54,101.58,101.54,101.55,1905799994.0
2007-07-18 16:12:00,101.56,101.57,101.5,101.5,1905799994.0
2007-07-18 16:13:00,101.5,101.51,101.49,101.5,1836300003.0
2007-07-18 16:14:00,101.5,101.53,101.5,101.53,1909400002.0
2007-07-18 16:15:00,101.53,101.53,101.5,101.52,1456700004.0
2007-07-18 16:16:00,101.52,101.54,101.51,101.54,907299997.0
2007-07-18 16:17:00,101.54,101.56,101.53,101.545,1077199999.0
2007-07-18 16:18:00,101.56,101.56,101.52,101.54,1083199998.0
2007-07-18 16:19:00,101.54,101.56,101.52,101.56,605599999.0
2007-07-18 16:20:00,101.56,101.56,101.53,101.55,1188199998.0
2007-07-18 16:21:00,101.54,101.56,101.53,101.55,1117800001.0
2007-07-18 16:22:00,101.55,101.56,101.54,101.55,983599997.0
2007-07-18 16:23:00,101.55,101.57,101.55,101.56,943800005.0
2007-07-18 16:24:00,101.56,101.59,101.55,101.57,943499999.0
2007-07-18 16:25:00,101.57,101.6,101.56,101.58,1448499996.0
2007-07-18 16:26:00,101.59,101.59,101.56,101.56,1021300001.0
2007-07-18 16:27:00,101.57,101.59,101.55,101.56,1866199994.0
2007-07-18 16:28:00,101.555,101.57,101.54,101.54,830100002.0
2007-07-18 16:29:00,101.55,101.55,101.5,101.52,1597500002.0
2007-07-18 16:30:00,101.53,101.54,101.5,101.53,961100001.0
2007-07-18 16:31:00,101.54,101.54,101.52,101.52,961100001.0
2007-07-18 16:32:00,101.52,101.54,101.51,101.535,709600002.0
2007-07-18 16:33:00,101.55,101.55,101.53,101.535,994600000.0
2007-07-18 16:34:00,101.53,101.55,101.52,101.54,1622999991.0
2007-07-18 16:35:00,101.54,101.56,101.52,101.55,1408499995.0
2007-07-18 16:36:00,101.56,101.56,101.51,101.56,1408499995.0
2007-07-18 16:37:00,101.56,101.57,101.55,101.55,1897199995.0
2007-07-18 16:38:00,101.55,101.56,101.53,101.55,1147799996.0
2007-07-18 16:39:00,101.56,101.57,101.54,101.56,2035499997.0
2007-07-18 16:40:00,101.55,101.57,101.54,101.55,1253399992.0
2007-07-18 16:41:00,101.56,101.56,101.51,101.53,1253399992.0
2007-07-18 16:42:00,101.52,101.56,101.51,101.55,1253399992.0
2007-07-18 16:43:00,101.55,101.57,101.54,101.54,781299998.0
2007-07-18 16:44:00,101.545,101.56,101.54,101.56,986599996.0
2007-07-18 16:45:00,101.55,101.56,101.53,101.53,2014299996.0
2007-07-18 16:46:00,101.54,101.57,101.53,101.56,2014299996.0
2007-07-18 16:47:00,101.55,101.56,101.53,101.56,2021600009.0
2007-07-18 16:48:00,101.55,101.56,101.54,101.56,2021600009.0
2007-07-18 16:49:00,101.565,101.59,101.55,101.57,2021600009.0
2007-07-18 16:50:00,101.57,101.59,101.56,101.58,2074499991.0
2007-07-18 16:51:00,101.59,101.59,101.53,101.55,2074499991.0
2007-07-18 16:52:00,101.565,101.58,101.55,101.58,2074499991.0
2007-07-18 16:53:00,101.58,101.59,101.56,101.57,1093099995.0
2007-07-18 16:54:00,101.575,101.62,101.57,101.59,1184399994.0
2007-07-18 16:55:00,101.59,101.61,101.59,101.61,866399996.0
2007-07-18 16:56:00,101.59,101.61,101.59,101.6,606699996.0
2007-07-18 16:57:00,101.62,101.64,101.61,101.61,606699996.0
2007-07-18 16:58:00,101.615,101.62,101.61,101.61,1963899978.0
2007-07-18 16:59:00,101.61,101.62,101.59,101.59,1630400000.0
2007-07-18 17:00:00,101.59,101.62,101.58,101.62,780799999.0
2007-07-18 17:01:00,101.62,101.62,101.57,101.6,1587900006.0
2007-07-18 17:02:00,101.6,101.62,101.59,101.6,1210799995.0
2007-07-18 17:03:00,101.6,101.6,101.575,101.6,541200003.0
2007-07-18 17:04:00,101.6,101.61,101.58,101.6,1420599986.0
2007-07-18 17:05:00,101.59,101.63,101.58,101.63,1164999993.0
2007-07-18 17:06:00,101.64,101.65,101.62,101.64,1164999993.0
2007-07-18 17:07:00,101.64,101.65,101.62,101.62,1527700007.0
2007-07-18 17:08:00,101.63,101.635,101.61,101.62,1843899995.0
2007-07-18 17:09:00,101.615,101.62,101.59,101.6,1771399995.0
2007-07-18 17:10:00,101.61,101.63,101.58,101.63,1427699997.0
2007-07-18 17:11:00,101.63,101.63,101.61,101.61,951799990.0
2007-07-18 17:12:00,101.61,101.62,101.59,101.59,1721899996.0
2007-07-18 17:13:00,101.59,101.61,101.59,101.6,1245599993.0
2007-07-18 17:15:00,101.57,101.58,101.55,101.57,1134500001.0
2007-07-18 17:16:00,101.58,101.58,101.56,101.57,1435200014.0
2007-07-18 17:17:00,101.57,101.59,101.57,101.57,1807899999.0
2007-07-18 17:18:00,101.57,101.57,101.54,101.55,573200002.0
2007-07-18 17:19:00,101.55,101.55,101.54,101.54,1012699999.0
2007-07-18 17:20:00,101.54,101.55,101.53,101.535,1655200007.0
2007-07-18 17:21:00,101.535,101.55,101.53,101.53,1383099986.0
2007-07-18 17:22:00,101.53,101.55,101.53,101.54,1156000003.0
2007-07-18 17:23:00,101.54,101.54,101.5,101.5,1333000000.0
2007-07-18 17:24:00,101.5,101.51,101.48,101.51,1733300001.0
2007-07-18 17:25:00,101.5,101.53,101.5,101.53,1168199991.0
2007-07-18 17:26:00,101.535,101.56,101.53,101.55,1168199991.0
2007-07-18 17:27:00,101.55,101.55,101.49,101.51,2009299993.0
2007-07-18 17:28:00,101.51,101.55,101.51,101.53,1908200013.0
2007-07-18 17:29:00,101.535,101.56,101.53,101.54,1908200013.0
2007-07-18 17:30:00,101.54,101.57,101.54,101.55,1384999993.0
2007-07-18 17:31:00,101.55,101.57,101.55,101.55,1351799998.0
2007-07-18 17:32:00,101.565,101.575,101.54,101.54,1086099998.0
2007-07-18 17:33:00,101.545,101.56,101.52,101.53,1418399990.0
2007-07-18 17:34:00,101.53,101.55,101.53,101.55,1320699989.0
2007-07-18 17:35:00,101.55,101.56,101.54,101.545,1403899990.0
2007-07-18 17:36:00,101.54,101.56,101.53,101.56,1928400001.0
2007-07-18 17:37:00,101.54,101.55,101.52,101.52,1252599994.0
2007-07-18 17:38:00,101.53,101.535,101.505,101.52,1252599994.0
2007-07-18 17:39:00,101.52,101.55,101.5,101.53,1123099999.0
2007-07-18 17:40:00,101.53,101.55,101.53,101.54,706599997.0
2007-07-18 17:41:00,101.555,101.56,101.53,101.55,1134499991.0
2007-07-18 17:42:00,101.55,101.57,101.54,101.57,1453800002.0
2007-07-18 17:43:00,101.57,101.585,101.56,101.585,688599990.0
2007-07-18 17:44:00,101.59,101.59,101.58,101.59,142400000.0
2007-07-18 17:45:00,101.59,101.59,101.57,101.585,946699996.0
2007-07-18 17:46:00,101.59,101.6,101.58,101.6,546799996.0
2007-07-18 17:47:00,101.6,101.61,101.56,101.58,1486400008.0
2007-07-18 17:48:00,101.585,101.59,101.58,101.58,743199998.0
2007-07-18 17:49:00,101.58,101.58,101.57,101.57,650399998.0
2007-07-18 17:50:00,101.57,101.59,101.57,101.57,639999994.0
2007-07-18 17:51:00,101.57,101.57,101.54,101.545,1133499994.0
2007-07-18 17:52:00,101.54,101.555,101.54,101.545,1150399995.0
2007-07-18 17:53:00,101.55,101.555,101.545,101.55,510399998.0
2007-07-18 17:54:00,101.55,101.55,101.52,101.53,567199996.0
2007-07-18 17:55:00,101.53,101.53,101.51,101.53,566299995.0
2007-07-18 17:56:00,101.53,101.535,101.515,101.53,391499996.0
2007-07-18 17:57:00,101.53,101.53,101.5,101.53,1443499999.0
2007-07-18 17:58:00,101.53,101.53,101.51,101.525,872800001.0
2007-07-18 17:59:00,101.525,101.535,101.525,101.535,503999995.0
2007-07-18 18:00:00,101.535,101.54,101.52,101.53,354199997.0
2007-07-18 18:01:00,101.52,101.54,101.52,101.54,589599999.0
2007-07-18 18:02:00,101.535,101.54,101.53,101.54,115200000.0
2007-07-18 18:03:00,101.535,101.54,101.53,101.53,291200000.0
2007-07-18 18:04:00,101.53,101.53,101.525,101.53,34400000.0
2007-07-18 18:05:00,101.53,101.53,101.5,101.52,980500005.0
2007-07-18 18:06:00,101.52,101.53,101.5,101.52,912099997.0
2007-07-18 18:07:00,101.525,101.53,101.5,101.51,808199999.0
2007-07-18 18:08:00,101.51,101.53,101.5,101.51,678399999.0
2007-07-18 18:09:00,101.51,101.515,101.49,101.5,869100002.0
2007-07-18 18:10:00,101.5,101.51,101.495,101.495,509600000.0
2007-07-18 18:11:00,101.5,101.51,101.49,101.495,201600000.0
2007-07-18 18:12:00,101.5,101.51,101.495,101.495,555999999.0
2007-07-18 18:13:00,101.495,101.51,101.47,101.51,1169699996.0
2007-07-18 18:14:00,101.5,101.5,101.48,101.48,469900008.0
2007-07-18 18:15:00,101.48,101.505,101.48,101.5,338900001.0
2007-07-18 18:16:00,101.495,101.495,101.45,101.45,1519700021.0
2007-07-18 18:17:00,101.445,101.48,101.435,101.475,1022100001.0
2007-07-18 18:18:00,101.47,101.49,101.47,101.48,481300004.0
2007-07-18 18:19:00,101.48,101.48,101.45,101.48,954000007.0
2007-07-18 18:20:00,101.48,101.5,101.47,101.48,1059699998.0
2007-07-18 18:21:00,101.485,101.485,101.44,101.46,554599998.0
2007-07-18 18:22:00,101.45,101.46,101.44,101.46,533200002.0
2007-07-18 18:23:00,101.455,101.46,101.44,101.46,707099998.0
2007-07-18 18:24:00,101.46,101.48,101.45,101.48,1297699987.0
2007-07-18 18:25:00,101.47,101.49,101.465,101.48,516799996.0
2007-07-18 18:26:00,101.48,101.49,101.46,101.475,601500001.0
2007-07-18 18:27:00,101.475,101.5,101.47,101.49,766299993.0
2007-07-18 18:28:00,101.5,101.5,101.48,101.49,914699994.0
2007-07-18 18:29:00,101.49,101.49,101.47,101.485,722100000.0
2007-07-18 18:30:00,101.48,101.5,101.47,101.48,973799980.0
2007-07-18 18:31:00,101.47,101.48,101.46,101.47,367599997.0
2007-07-18 18:32:00,101.48,101.5,101.47,101.5,435900006.0
2007-07-18 18:33:00,101.5,101.505,101.485,101.49,814399994.0
2007-07-18 18:34:00,101.49,101.51,101.485,101.505,933899994.0
2007-07-18 18:35:00,101.51,101.51,101.47,101.48,599700002.0
2007-07-18 18:36:00,101.48,101.5,101.48,101.48,893799990.0
2007-07-18 18:37:00,101.48,101.49,101.47,101.48,265100000.0
2007-07-18 18:38:00,101.48,101.49,101.48,101.49,369599999.0
2007-07-18 18:39:00,101.49,101.5,101.49,101.49,214100000.0
2007-07-18 18:40:00,101.495,101.495,101.48,101.485,316299999.0
2007-07-18 18:41:00,101.485,101.49,101.48,101.49,135199999.0
2007-07-18 18:42:00,101.49,101.49,101.47,101.48,451800003.0
2007-07-18 18:43:00,101.48,101.48,101.46,101.47,382999997.0
2007-07-18 18:44:00,101.46,101.48,101.46,101.475,336799998.0
2007-07-18 18:45:00,101.48,101.48,101.47,101.47,104000000.0
2007-07-18 18:46:00,101.47,101.5,101.47,101.48,452800005.0
2007-07-18 18:47:00,101.485,101.5,101.48,101.5,403499997.0
2007-07-18 18:48:00,101.5,101.51,101.5,101.51,93600000.0
2007-07-18 18:49:00,101.51,101.53,101.505,101.52,177600000.0
2007-07-18 18:50:00,101.52,101.52,101.48,101.49,835100001.0
2007-07-18 18:51:00,101.49,101.5,101.48,101.5,166500000.0
2007-07-18 18:52:00,101.5,101.5,101.48,101.49,377600000.0
2007-07-18 18:53:00,101.49,101.49,101.465,101.48,286400000.0
2007-07-18 18:54:00,101.48,101.48,101.47,101.48,234400000.0
2007-07-18 18:55:00,101.48,101.48,101.48,101.48,78400000.0
2007-07-18 18:56:00,101.48,101.48,101.48,101.48,21600000.0
2007-07-18 18:57:00,101.48,101.48,101.465,101.48,169500000.0
2007-07-18 18:58:00,101.48,101.48,101.48,101.48,61600000.0
2007-07-18 18:59:00,101.48,101.48,101.46,101.46,543199999.0
2007-07-18 19:00:00,101.46,101.48,101.46,101.46,291200001.0
2007-07-18 19:01:00,101.47,101.47,101.45,101.47,196700000.0
2007-07-18 19:02:00,101.47,101.47,101.45,101.45,167199999.0
2007-07-18 19:03:00,101.45,101.47,101.45,101.46,845500006.0
2007-07-18 19:04:00,101.46,101.46,101.44,101.44,312000001.0
2007-07-18 19:05:00,101.44,101.45,101.43,101.435,683099999.0
2007-07-18 19:06:00,101.44,101.45,101.43,101.45,682300000.0
2007-07-18 19:07:00,101.45,101.45,101.43,101.44,296800000.0
2007-07-18 19:08:00,101.44,101.45,101.435,101.45,404999997.0
2007-07-18 19:09:00,101.45,101.46,101.44,101.46,192100000.0
2007-07-18 19:10:00,101.46,101.46,101.45,101.46,103200001.0
2007-07-18 19:11:00,101.46,101.46,101.43,101.45,537299998.0
2007-07-18 19:12:00,101.45,101.47,101.44,101.46,605400004.0
2007-07-18 19:13:00,101.455,101.46,101.45,101.455,104000000.0
2007-07-18 19:14:00,101.46,101.46,101.45,101.46,176999999.0
2007-07-18 19:15:00,101.46,101.47,101.45,101.47,209599996.0
2007-07-18 19:16:00,101.47,101.47,101.46,101.465,88900001.0
2007-07-18 19:17:00,101.47,101.47,101.45,101.47,235499999.0
2007-07-18 19:18:00,101.47,101.48,101.46,101.46,134500002.0
2007-07-18 19:19:00,101.48,101.48,101.47,101.47,35200000.0
2007-07-18 19:20:00,101.47,101.47,101.465,101.47,272499999.0
2007-07-18 19:21:00,101.47,101.47,101.45,101.46,416000001.0
2007-07-18 19:22:00,101.46,101.47,101.43,101.45,606699998.0
2007-07-18 19:23:00,101.46,101.465,101.45,101.465,157199998.0
2007-07-18 19:24:00,101.46,101.465,101.45,101.46,227099999.0
2007-07-18 19:25:00,101.45,101.47,101.45,101.465,346199996.0
2007-07-18 19:26:00,101.46,101.465,101.46,101.46,240000000.0
2007-07-18 19:27:00,101.46,101.465,101.46,101.46,185600000.0
2007-07-18 19:28:00,101.46,101.465,101.45,101.465,637800000.0
2007-07-18 19:29:00,101.47,101.47,101.46,101.465,108400000.0
2007-07-18 19:30:00,101.465,101.48,101.46,101.46,441999995.0
2007-07-18 19:31:00,101.46,101.48,101.46,101.47,365099996.0
2007-07-18 19:32:00,101.47,101.48,101.465,101.47,272000000.0
2007-07-18 19:33:00,101.47,101.475,101.47,101.475,111200000.0
2007-07-18 19:34:00,101.475,101.475,101.46,101.47,338600001.0
2007-07-18 19:35:00,101.47,101.475,101.46,101.47,361600000.0
2007-07-18 19:36:00,101.47,101.49,101.47,101.49,175700001.0
2007-07-18 19:37:00,101.49,101.49,101.48,101.485,221599999.0
2007-07-18 19:38:00,101.48,101.52,101.48,101.52,317600000.0
2007-07-18 19:39:00,101.53,101.53,101.485,101.51,457600000.0
2007-07-18 19:40:00,101.51,101.515,101.48,101.48,558600001.0
2007-07-18 19:41:00,101.49,101.51,101.48,101.51,291600000.0
2007-07-18 19:42:00,101.505,101.51,101.49,101.495,201100002.0
2007-07-18 19:43:00,101.5,101.51,101.49,101.51,731200000.0
2007-07-18 19:44:00,101.505,101.545,101.5,101.54,1062999992.0
2007-07-18 19:45:00,101.545,101.55,101.52,101.53,719599994.0
2007-07-18 19:46:00,101.535,101.535,101.5,101.52,599499996.0
2007-07-18 19:47:00,101.51,101.52,101.51,101.52,76800000.0
2007-07-18 19:48:00,101.52,101.52,101.5,101.51,292200000.0
2007-07-18 19:49:00,101.51,101.51,101.505,101.51,33800000.0
2007-07-18 19:50:00,101.5,101.51,101.495,101.5,366000000.0
2007-07-18 19:51:00,101.51,101.51,101.495,101.495,87700000.0
2007-07-18 19:52:00,101.5,101.5,101.49,101.5,102800000.0
2007-07-18 19:53:00,101.5,101.5,101.47,101.48,1073399997.0
2007-07-18 19:54:00,101.48,101.5,101.47,101.49,613500003.0
2007-07-18 19:55:00,101.5,101.5,101.48,101.49,412700005.0
2007-07-18 19:56:00,101.5,101.51,101.49,101.5,240200003.0
2007-07-18 19:57:00,101.5,101.51,101.49,101.5,174900000.0
2007-07-18 19:58:00,101.5,101.5,101.5,101.5,126400000.0
2007-07-18 19:59:00,101.5,101.5,101.48,101.49,204800001.0
2007-07-18 20:00:00,101.49,101.5,101.49,101.5,174100001.0
2007-07-18 20:01:00,101.5,101.51,101.5,101.51,183099999.0
2007-07-18 20:02:00,101.5,101.51,101.5,101.505,209499998.0
2007-07-18 20:03:00,101.505,101.515,101.5,101.51,159900000.0
2007-07-18 20:04:00,101.515,101.52,101.5,101.52,283899999.0
2007-07-18 20:05:00,101.515,101.515,101.51,101.515,79200000.0
2007-07-18 20:06:00,101.51,101.52,101.49,101.5,231200001.0
2007-07-18 20:07:00,101.5,101.5,101.48,101.485,271300006.0
2007-07-18 20:08:00,101.49,101.49,101.48,101.48,170800000.0
2007-07-18 20:09:00,101.485,101.485,101.47,101.48,184599999.0
2007-07-18 20:10:00,101.48,101.5,101.48,101.485,600500006.0
2007-07-18 20:11:00,101.49,101.49,101.48,101.49,264699994.0
2007-07-18 20:12:00,101.48,101.49,101.48,101.49,70599999.0
2007-07-18 20:13:00,101.49,101.49,101.49,101.49,32000000.0
2007-07-18 20:14:00,101.49,101.49,101.49,101.49,166399999.0
2007-07-18 20:15:00,101.49,101.49,101.46,101.48,733799992.0
2007-07-18 20:16:00,101.49,101.495,101.48,101.49,224600002.0
2007-07-18 20:17:00,101.49,101.495,101.48,101.485,368399999.0
2007-07-18 20:18:00,101.49,101.5,101.485,101.5,256699999.0
2007-07-18 20:19:00,101.5,101.51,101.495,101.495,190999999.0
2007-07-18 20:20:00,101.5,101.51,101.49,101.51,468600002.0
2007-07-18 20:21:00,101.505,101.51,101.49,101.495,384000000.0
2007-07-18 20:22:00,101.495,101.51,101.49,101.495,314599997.0
2007-07-18 20:23:00,101.49,101.51,101.49,101.5,416100006.0
2007-07-18 20:24:00,101.5,101.5,101.5,101.5,244799999.0
2007-07-18 20:25:00,101.485,101.491,101.444,101.444,78400000.0
2007-07-18 20:26:00,101.495,101.5,101.49,101.49,268000000.0
2007-07-18 20:27:00,101.49,101.5,101.49,101.49,96000000.0
2007-07-18 20:28:00,101.49,101.5,101.49,101.49,231100000.0
2007-07-18 20:29:00,101.495,101.495,101.49,101.49,24000000.0
2007-07-18 20:30:00,101.5,101.5,101.49,101.49,24000000.0
2007-07-18 20:31:00,101.49,101.5,101.49,101.5,153599998.0
2007-07-18 20:32:00,101.5,101.5,101.48,101.48,162400000.0
2007-07-18 20:33:00,101.48,101.49,101.48,101.48,301600000.0
2007-07-18 20:34:00,101.48,101.495,101.48,101.495,212200000.0
2007-07-18 20:35:00,101.5,101.5,101.47,101.475,718499995.0
2007-07-18 20:36:00,101.47,101.49,101.47,101.49,271000000.0
2007-07-18 20:37:00,101.49,101.49,101.47,101.48,259000000.0
2007-07-18 20:38:00,101.475,101.48,101.46,101.46,187099999.0
2007-07-18 20:39:00,101.47,101.48,101.455,101.48,712700003.0
2007-07-18 20:40:00,101.48,101.48,101.455,101.46,484699999.0
2007-07-18 20:41:00,101.47,101.47,101.46,101.47,596200006.0
2007-07-18 20:42:00,101.47,101.47,101.46,101.47,165600000.0
2007-07-18 20:43:00,101.47,101.48,101.47,101.475,206400000.0
2007-07-18 20:44:00,101.47,101.47,101.46,101.47,551199992.0
2007-07-18 20:45:00,101.455,101.46,101.455,101.46,66900000.0
2007-07-18 20:46:00,101.47,101.47,101.46,101.46,475800008.0
2007-07-18 20:47:00,101.47,101.475,101.46,101.47,132999999.0
2007-07-18 20:48:00,101.465,101.47,101.46,101.47,72800000.0
2007-07-18 20:49:00,101.47,101.47,101.47,101.47,61600000.0
2007-07-18 20:50:00,101.47,101.47,101.46,101.46,212900000.0
2007-07-18 20:51:00,101.46,101.47,101.46,101.47,404799997.0
2007-07-18 20:52:00,101.46,101.47,101.45,101.47,152800000.0
2007-07-18 20:53:00,101.47,101.48,101.46,101.48,251100000.0
2007-07-18 20:54:00,101.48,101.49,101.45,101.46,614099999.0
2007-07-18 20:55:00,101.455,101.46,101.43,101.44,1001999994.0
2007-07-18 20:56:00,101.445,101.45,101.42,101.44,389500001.0
2007-07-18 20:57:00,101.44,101.47,101.44,101.47,811099998.0
2007-07-18 20:58:00,101.465,101.49,101.46,101.47,862199997.0
2007-07-18 20:59:00,101.47,101.49,101.47,101.47,382500000.0
2007-07-18 21:00:00,101.48,101.49,101.47,101.48,232799999.0
2007-07-18 21:01:00,101.475,101.48,101.455,101.455,503800007.0
2007-07-18 21:02:00,101.47,101.47,101.455,101.46,168300000.0
2007-07-18 21:03:00,101.47,101.47,101.455,101.46,23000000.0
2007-07-18 21:04:00,101.46,101.47,101.46,101.47,64000000.0
2007-07-18 21:05:00,101.47,101.47,101.46,101.46,55900002.0
2007-07-18 21:06:00,101.47,101.48,101.47,101.47,95200000.0
2007-07-18 21:07:00,101.47,101.47,101.46,101.46,139200000.0
2007-07-18 21:08:00,101.46,101.46,101.46,101.46,16800000.0
2007-07-18 21:09:00,101.46,101.46,101.44,101.45,75999999.0
2007-07-18 21:10:00,101.45,101.45,101.42,101.45,758300000.0
2007-07-18 21:11:00,101.46,101.46,101.43,101.445,182699999.0
2007-07-18 21:12:00,101.445,101.46,101.44,101.45,154900000.0
2007-07-18 21:13:00,101.455,101.49,101.45,101.465,824099998.0
2007-07-18 21:14:00,101.46,101.465,101.46,101.46,81600000.0
2007-07-18 21:15:00,101.455,101.46,101.45,101.46,157600000.0
2007-07-18 21:16:00,101.46,101.465,101.455,101.465,151300000.0
2007-07-18 21:17:00,101.47,101.47,101.47,101.47,4800000.0
2007-07-18 21:18:00,101.47,101.47,101.45,101.47,356900003.0
2007-07-18 21:19:00,101.465,101.465,101.45,101.45,127999998.0
2007-07-18 21:20:00,101.45,101.46,101.45,101.45,124700000.0
2007-07-18 21:21:00,101.45,101.46,101.44,101.46,99200000.0
2007-07-18 21:22:00,101.46,101.46,101.44,101.45,170499999.0
2007-07-18 21:23:00,101.45,101.46,101.45,101.455,95800000.0
2007-07-18 21:24:00,101.46,101.46,101.45,101.45,244800000.0
2007-07-18 21:25:00,101.45,101.46,101.43,101.45,321500003.0
2007-07-18 21:26:00,101.45,101.47,101.45,101.46,208799999.0
2007-07-18 21:27:00,101.46,101.46,101.46,101.46,12000000.0
2007-07-18 21:28:00,101.46,101.46,101.44,101.45,59099999.0
2007-07-18 21:29:00,101.39,101.433,101.39,101.427,547599996.0
2007-07-18 21:30:00,101.45,101.45,101.44,101.45,131200000.0
2007-07-18 21:31:00,101.45,101.45,101.45,101.45,12000000.0
2007-07-18 21:32:00,101.45,101.45,101.45,101.45,4800000.0
2007-07-18 21:33:00,101.45,101.46,101.45,101.46,39000000.0
2007-07-18 21:34:00,101.46,101.47,101.46,101.47,54400000.0
2007-07-18 21:35:00,101.465,101.48,101.46,101.465,657199999.0
2007-07-18 21:36:00,101.465,101.47,101.45,101.45,461000000.0
2007-07-18 21:37:00,101.45,101.46,101.44,101.45,273899998.0
2007-07-18 21:38:00,101.45,101.46,101.44,101.45,299000000.0
2007-07-18 21:39:00,101.46,101.46,101.45,101.45,137500000.0
2007-07-18 21:40:00,101.45,101.45,101.42,101.43,479799997.0
2007-07-18 21:41:00,101.43,101.45,101.42,101.43,859500000.0
2007-07-18 21:42:00,101.435,101.44,101.42,101.43,334900002.0
2007-07-18 21:43:00,101.43,101.44,101.43,101.435,326399999.0
2007-07-18 21:44:00,101.435,101.46,101.43,101.44,560399998.0
2007-07-18 21:45:00,101.44,101.465,101.44,101.465,437699999.0
2007-07-18 21:46:00,101.46,101.465,101.45,101.465,220100002.0
2007-07-18 21:47:00,101.465,101.47,101.45,101.47,109999998.0
2007-07-18 21:48:00,101.48,101.51,101.47,101.51,713700001.0
2007-07-18 21:49:00,101.51,101.51,101.495,101.5,599299996.0
2007-07-18 21:50:00,101.49,101.5,101.48,101.49,191900003.0
2007-07-18 21:51:00,101.49,101.51,101.49,101.5,362399996.0
2007-07-18 21:52:00,101.51,101.51,101.49,101.5,193599999.0
2007-07-18 21:53:00,101.5,101.5,101.48,101.48,138800001.0
2007-07-18 21:54:00,101.48,101.5,101.48,101.495,468500004.0
2007-07-18 21:55:00,101.495,101.5,101.48,101.495,263200000.0
2007-07-18 21:56:00,101.495,101.5,101.48,101.48,408999997.0
2007-07-18 21:57:00,101.485,101.5,101.47,101.485,389400000.0
2007-07-18 21:58:00,101.49,101.495,101.48,101.495,89800000.0
2007-07-18 21:59:00,101.495,101.51,101.49,101.49,394599999.0
2007-07-18 22:00:00,101.49,101.5,101.48,101.49,380600002.0
2007-07-18 22:01:00,101.49,101.52,101.49,101.505,346400000.0
2007-07-18 22:02:00,101.505,101.515,101.49,101.495,380499999.0
2007-07-18 22:03:00,101.495,101.495,101.48,101.485,352199998.0
2007-07-18 22:04:00,101.48,101.5,101.47,101.485,327100001.0
2007-07-18 22:05:00,101.49,101.505,101.485,101.495,177600000.0
2007-07-18 22:06:00,101.5,101.53,101.5,101.51,331200000.0
2007-07-18 22:07:00,101.505,101.51,101.5,101.51,47400000.0
2007-07-18 22:08:00,101.52,101.52,101.505,101.505,81600000.0
2007-07-18 22:09:00,101.51,101.51,101.5,101.505,43100000.0
2007-07-18 22:10:00,101.505,101.51,101.49,101.49,218400000.0
2007-07-18 22:11:00,101.49,101.5,101.48,101.49,248300002.0
2007-07-18 22:12:00,101.485,101.52,101.48,101.52,168800000.0
2007-07-18 22:13:00,101.52,101.54,101.5,101.525,207200000.0
2007-07-18 22:14:00,101.53,101.55,101.53,101.55,16000000.0
2007-07-18 22:15:00,101.55,101.57,101.545,101.565,365000000.0
2007-07-18 22:16:00,101.565,101.58,101.56,101.57,304000000.0
2007-07-18 22:17:00,101.57,101.57,101.57,101.57,49600000.0
2007-07-18 22:18:00,101.57,101.59,101.55,101.55,187499998.0
2007-07-18 22:19:00,101.56,101.57,101.54,101.55,394199998.0
2007-07-18 22:20:00,101.55,101.56,101.525,101.525,403599999.0
2007-07-18 22:21:00,101.52,101.53,101.51,101.525,124600001.0
2007-07-18 22:22:00,101.525,101.54,101.52,101.54,153600000.0
2007-07-18 22:23:00,101.535,101.535,101.51,101.525,243800000.0
2007-07-18 22:24:00,101.53,101.53,101.51,101.52,189600001.0
2007-07-18 22:25:00,101.52,101.53,101.51,101.525,80700001.0
2007-07-18 22:26:00,101.53,101.535,101.52,101.53,87099999.0
2007-07-18 22:27:00,101.54,101.57,101.52,101.56,137100000.0
2007-07-18 22:28:00,101.56,101.57,101.55,101.56,255299999.0
2007-07-18 22:29:00,101.55,101.56,101.54,101.555,314199994.0
2007-07-18 22:30:00,101.56,101.57,101.56,101.57,52000000.0
2007-07-18 22:31:00,101.57,101.58,101.55,101.57,137600000.0
2007-07-18 22:32:00,101.565,101.565,101.545,101.56,83200000.0
2007-07-18 22:33:00,101.56,101.56,101.56,101.56,9600000.0
2007-07-18 22:34:00,101.55,101.56,101.54,101.54,139200000.0
2007-07-18 22:35:00,101.55,101.55,101.55,101.55,17600000.0
2007-07-18 22:36:00,101.55,101.55,101.54,101.545,103200000.0
2007-07-18 22:37:00,101.54,101.56,101.53,101.55,182299999.0
2007-07-18 22:38:00,101.56,101.56,101.54,101.55,126800001.0
2007-07-18 22:39:00,101.55,101.56,101.55,101.56,53600000.0
2007-07-18 22:40:00,101.57,101.57,101.56,101.56,34400000.0
2007-07-18 22:41:00,101.55,101.57,101.55,101.57,215199998.0
2007-07-18 22:42:00,101.57,101.57,101.54,101.55,43900001.0
2007-07-18 22:43:00,101.54,101.56,101.54,101.56,235300002.0
2007-07-18 22:44:00,101.56,101.575,101.54,101.55,275400000.0
2007-07-18 22:45:00,101.56,101.57,101.55,101.56,110400000.0
2007-07-18 22:46:00,101.56,101.56,101.55,101.55,418300000.0
2007-07-18 22:47:00,101.55,101.56,101.54,101.56,307299999.0
2007-07-18 22:48:00,101.528,101.541,101.498,101.541,188800000.0
2007-07-18 22:49:00,101.56,101.56,101.55,101.56,114400000.0
2007-07-18 22:50:00,101.55,101.56,101.54,101.54,202700000.0
2007-07-18 22:51:00,101.55,101.55,101.53,101.55,155900000.0
2007-07-18 22:52:00,101.55,101.56,101.55,101.56,45600000.0
2007-07-18 22:53:00,101.57,101.57,101.55,101.57,151700000.0
2007-07-18 22:54:00,101.565,101.57,101.55,101.57,113200000.0
2007-07-18 22:55:00,101.56,101.57,101.55,101.56,109600000.0
2007-07-18 22:56:00,101.57,101.57,101.54,101.545,237500000.0
2007-07-18 22:57:00,101.55,101.57,101.54,101.56,190199999.0
2007-07-18 22:58:00,101.57,101.57,101.54,101.55,99200000.0
2007-07-18 22:59:00,101.55,101.56,101.52,101.54,114100000.0
2007-07-18 23:00:00,101.52,101.52,101.465,101.48,204799994.0
2007-07-18 23:01:00,101.48,101.52,101.465,101.48,189699995.0
2007-07-18 23:02:00,101.48,101.5,101.48,101.48,46900000.0
2007-07-18 23:03:00,101.48,101.49,101.46,101.49,172599996.0
2007-07-18 23:04:00,101.47,101.48,101.46,101.47,113200003.0
2007-07-18 23:05:00,101.47,101.48,101.46,101.47,65500000.0
2007-07-18 23:06:00,101.48,101.49,101.46,101.46,140200005.0
2007-07-18 23:07:00,101.46,101.49,101.46,101.48,176100000.0
2007-07-18 23:08:00,101.48,101.49,101.46,101.47,174700005.0
2007-07-18 23:09:00,101.46,101.47,101.46,101.47,117200004.0
2007-07-18 23:10:00,101.47,101.49,101.47,101.49,69500001.0
2007-07-18 23:11:00,101.49,101.515,101.48,101.51,115100000.0
2007-07-18 23:12:00,101.51,101.515,101.48,101.51,256899999.0
2007-07-18 23:13:00,101.505,101.515,101.48,101.495,158200000.0
2007-07-18 23:14:00,101.5,101.5,101.48,101.485,122100002.0
2007-07-18 23:15:00,101.485,101.49,101.47,101.485,153900005.0
2007-07-18 23:16:00,101.485,101.485,101.47,101.485,73400000.0
2007-07-18 23:17:00,101.48,101.48,101.46,101.475,26100000.0
2007-07-18 23:18:00,101.48,101.48,101.45,101.47,66900000.0
2007-07-18 23:19:00,101.47,101.475,101.47,101.47,62400000.0
2007-07-18 23:20:00,101.475,101.475,101.47,101.475,66400000.0
2007-07-18 23:21:00,101.475,101.475,101.475,101.475,11200000.0
2007-07-18 23:22:00,101.475,101.475,101.475,101.475,22400000.0
2007-07-18 23:23:00,101.475,101.475,101.46,101.465,49600000.0
2007-07-18 23:24:00,101.47,101.47,101.455,101.465,116500000.0
2007-07-18 23:25:00,101.46,101.465,101.44,101.46,113500000.0
2007-07-18 23:26:00,101.47,101.475,101.47,101.47,70400000.0
2007-07-18 23:27:00,101.47,101.47,101.465,101.465,9600000.0
2007-07-18 23:28:00,101.47,101.475,101.45,101.46,116000000.0
2007-07-18 23:29:00,101.46,101.47,101.46,101.47,48699999.0
2007-07-18 23:30:00,101.47,101.475,101.45,101.475,112700000.0
2007-07-18 23:31:00,101.475,101.48,101.45,101.47,234400000.0
2007-07-18 23:32:00,101.47,101.475,101.45,101.465,127900000.0
2007-07-18 23:33:00,101.47,101.47,101.46,101.46,95499999.0
2007-07-18 23:34:00,101.465,101.47,101.465,101.47,21100000.0
2007-07-18 23:35:00,101.47,101.47,101.455,101.47,15200000.0
2007-07-18 23:36:00,101.47,101.475,101.47,101.47,74200000.0
2007-07-18 23:37:00,101.47,101.47,101.44,101.47,215499999.0
2007-07-18 23:38:00,101.47,101.47,101.455,101.46,110400000.0
2007-07-18 23:39:00,101.46,101.47,101.46,101.47,47099999.0
2007-07-18 23:40:00,101.475,101.475,101.46,101.46,76200000.0
2007-07-18 23:41:00,101.475,101.475,101.475,101.475,33600000.0
2007-07-18 23:42:00,101.475,101.49,101.46,101.485,127900001.0
2007-07-18 23:43:00,101.47,101.485,101.47,101.475,64800000.0
2007-07-18 23:44:00,101.475,101.485,101.43,101.43,121400000.0
2007-07-18 23:45:00,101.46,101.48,101.46,101.465,78400000.0
2007-07-18 23:46:00,101.48,101.48,101.46,101.465,40000000.0
2007-07-18 23:47:00,101.465,101.465,101.45,101.455,83100000.0
2007-07-18 23:48:00,101.455,101.475,101.45,101.47,110300000.0
2007-07-18 23:49:00,101.47,101.475,101.47,101.47,47200000.0
2007-07-18 23:50:00,101.475,101.48,101.46,101.475,207299999.0
2007-07-18 23:51:00,101.475,101.48,101.465,101.465,79000000.0
2007-07-18 23:52:00,101.47,101.47,101.47,101.47,13700000.0
2007-07-18 23:53:00,101.443,101.48,101.423,101.45,638899993.0
2007-07-18 23:54:00,101.47,101.47,101.45,101.47,71899999.0
2007-07-18 23:55:00,101.475,101.475,101.475,101.475,5600000.0
2007-07-18 23:56:00,101.475,101.49,101.475,101.49,83200000.0
2007-07-18 23:57:00,101.49,101.505,101.49,101.495,111100000.0
2007-07-18 23:58:00,101.49,101.52,101.49,101.515,211699999.0
2007-07-18 23:59:00,101.51,101.53,101.495,101.495,203100000.0
2007-07-19 00:00:00,101.5,101.53,101.48,101.525,574499998.0
2007-07-19 00:01:00,101.525,101.535,101.47,101.47,335299997.0
2007-07-19 00:02:00,101.47,101.52,101.46,101.49,640399998.0
2007-07-19 00:03:00,101.46,101.525,101.46,101.495,660400003.0
2007-07-19 00:04:00,101.49,101.54,101.49,101.53,701099996.0
2007-07-19 00:05:00,101.53,101.55,101.53,101.53,258900000.0
2007-07-19 00:06:00,101.53,101.54,101.49,101.52,536000002.0
2007-07-19 00:07:00,101.51,101.54,101.5,101.535,225600000.0
2007-07-19 00:08:00,101.53,101.55,101.51,101.535,403299998.0
2007-07-19 00:09:00,101.535,101.54,101.49,101.52,539599998.0
2007-07-19 00:10:00,101.49,101.525,101.46,101.47,742999997.0
2007-07-19 00:11:00,101.47,101.515,101.45,101.48,546200000.0
2007-07-19 00:12:00,101.5,101.55,101.47,101.545,835599997.0
2007-07-19 00:13:00,101.545,101.59,101.5,101.545,905500005.0
2007-07-19 00:14:00,101.54,101.56,101.465,101.55,1080000002.0
2007-07-19 00:15:00,101.52,101.55,101.47,101.51,1204699996.0
2007-07-19 00:16:00,101.535,101.535,101.47,101.525,819799999.0
2007-07-19 00:17:00,101.53,101.535,101.465,101.49,785199998.0
2007-07-19 00:18:00,101.495,101.515,101.46,101.49,996500000.0
2007-07-19 00:19:00,101.49,101.49,101.47,101.48,268200002.0
2007-07-19 00:20:00,101.49,101.525,101.48,101.525,653300000.0
2007-07-19 00:21:00,101.53,101.535,101.51,101.52,297399997.0
2007-07-19 00:22:00,101.52,101.53,101.52,101.525,162799998.0
2007-07-19 00:23:00,101.53,101.54,101.525,101.53,211200000.0
2007-07-19 00:24:00,101.53,101.53,101.52,101.52,125600000.0
2007-07-19 00:25:00,101.53,101.53,101.52,101.53,183200000.0
2007-07-19 00:26:00,101.53,101.54,101.51,101.52,209000000.0
2007-07-19 00:27:00,101.535,101.54,101.5,101.525,298500000.0
2007-07-19 00:28:00,101.525,101.525,101.51,101.525,65600000.0
2007-07-19 00:29:00,101.53,101.53,101.51,101.53,124600000.0
2007-07-19 00:30:00,101.53,101.53,101.525,101.53,41600000.0
2007-07-19 00:31:00,101.51,101.53,101.51,101.53,177400000.0
2007-07-19 00:32:00,101.53,101.53,101.51,101.52,72000000.0
2007-07-19 00:33:00,101.52,101.53,101.5,101.525,199700000.0
2007-07-19 00:34:00,101.525,101.53,101.49,101.52,170300000.0
2007-07-19 00:35:00,101.52,101.52,101.49,101.495,236000000.0
2007-07-19 00:36:00,101.5,101.5,101.495,101.495,40900000.0
2007-07-19 00:37:00,101.5,101.51,101.5,101.5,132000000.0
2007-07-19 00:38:00,101.5,101.505,101.49,101.49,542400004.0
2007-07-19 00:39:00,101.48,101.525,101.48,101.525,455400001.0
2007-07-19 00:40:00,101.525,101.54,101.49,101.51,435000001.0
2007-07-19 00:41:00,101.515,101.54,101.51,101.525,201899998.0
2007-07-19 00:42:00,101.52,101.53,101.49,101.53,400400001.0
2007-07-19 00:43:00,101.525,101.53,101.51,101.52,68899998.0
2007-07-19 00:44:00,101.52,101.535,101.52,101.53,123900001.0
2007-07-19 00:45:00,101.53,101.54,101.52,101.53,205500001.0
2007-07-19 00:46:00,101.535,101.55,101.51,101.535,520500001.0
2007-07-19 00:47:00,101.535,101.535,101.52,101.53,208000000.0
2007-07-19 00:48:00,101.535,101.535,101.51,101.51,180800000.0
2007-07-19 00:49:00,101.515,101.52,101.49,101.52,138100001.0
2007-07-19 00:50:00,101.515,101.52,101.515,101.52,32000000.0
2007-07-19 00:51:00,101.52,101.53,101.515,101.525,188800000.0
2007-07-19 00:52:00,101.525,101.54,101.525,101.54,79200000.0
2007-07-19 00:53:00,101.54,101.54,101.51,101.53,139599999.0
2007-07-19 00:54:00,101.52,101.54,101.52,101.54,22500000.0
2007-07-19 00:55:00,101.53,101.53,101.525,101.525,21000000.0
2007-07-19 00:56:00,101.52,101.52,101.51,101.51,41600000.0
2007-07-19 00:57:00,101.51,101.515,101.51,101.51,58800000.0
2007-07-19 00:58:00,101.515,101.52,101.5,101.515,196599999.0
2007-07-19 00:59:00,101.51,101.51,101.5,101.5,295300000.0
2007-07-19 01:00:00,101.5,101.515,101.49,101.51,304300004.0
2007-07-19 01:01:00,101.51,101.525,101.51,101.52,76800000.0
2007-07-19 01:02:00,101.52,101.525,101.52,101.525,46400000.0
2007-07-19 01:03:00,101.53,101.53,101.5,101.5,285899996.0
2007-07-19 01:04:00,101.52,101.54,101.52,101.535,137700000.0
2007-07-19 01:05:00,101.54,101.545,101.54,101.545,57600000.0
2007-07-19 01:06:00,101.545,101.55,101.53,101.53,111799998.0
2007-07-19 01:07:00,101.52,101.54,101.52,101.54,57600000.0
2007-07-19 01:08:00,101.545,101.55,101.53,101.53,90799996.0
2007-07-19 01:09:00,101.55,101.55,101.53,101.53,90200000.0
2007-07-19 01:10:00,101.53,101.53,101.525,101.53,104000000.0
2007-07-19 01:11:00,101.53,101.535,101.53,101.535,36000000.0
2007-07-19 01:12:00,101.535,101.535,101.52,101.52,84000000.0
2007-07-19 01:13:00,101.53,101.555,101.52,101.525,262700000.0
2007-07-19 01:14:00,101.53,101.53,101.525,101.53,92000000.0
2007-07-19 01:15:00,101.525,101.53,101.525,101.53,48800000.0
2007-07-19 01:16:00,101.53,101.54,101.5,101.52,312300000.0
2007-07-19 01:17:00,101.53,101.53,101.515,101.52,203600000.0
2007-07-19 01:18:00,101.52,101.525,101.52,101.525,86400000.0
2007-07-19 01:19:00,101.525,101.535,101.51,101.51,94400000.0
2007-07-19 01:20:00,101.51,101.54,101.51,101.535,167300000.0
2007-07-19 01:21:00,101.53,101.53,101.52,101.52,130400000.0
2007-07-19 01:22:00,101.525,101.525,101.51,101.52,196700001.0
2007-07-19 01:23:00,101.525,101.54,101.51,101.52,227900000.0
2007-07-19 01:24:00,101.53,101.54,101.52,101.54,243000000.0
2007-07-19 01:25:00,101.535,101.54,101.49,101.52,521500000.0
2007-07-19 01:26:00,101.52,101.525,101.515,101.525,154400000.0
2007-07-19 01:27:00,101.52,101.525,101.51,101.52,199200000.0
2007-07-19 01:28:00,101.52,101.53,101.515,101.53,100800000.0
2007-07-19 01:29:00,101.525,101.54,101.51,101.51,346400000.0
2007-07-19 01:30:00,101.51,101.53,101.51,101.51,515799999.0
2007-07-19 01:31:00,101.51,101.52,101.49,101.49,351800001.0
2007-07-19 01:32:00,101.49,101.505,101.49,101.49,448700000.0
2007-07-19 01:33:00,101.5,101.52,101.5,101.51,776400002.0
2007-07-19 01:34:00,101.52,101.52,101.5,101.51,509199999.0
2007-07-19 01:35:00,101.52,101.52,101.5,101.51,313999998.0
2007-07-19 01:36:00,101.5,101.515,101.5,101.505,189600000.0
2007-07-19 01:37:00,101.51,101.51,101.49,101.505,279599999.0
2007-07-19 01:38:00,101.51,101.51,101.49,101.5,133100000.0
2007-07-19 01:39:00,101.5,101.51,101.49,101.5,592199994.0
2007-07-19 01:40:00,101.505,101.51,101.49,101.51,151099999.0
2007-07-19 01:41:00,101.51,101.51,101.49,101.505,494799998.0
2007-07-19 01:42:00,101.51,101.53,101.505,101.51,310300000.0
2007-07-19 01:43:00,101.51,101.51,101.5,101.5,363699997.0
2007-07-19 01:44:00,101.5,101.535,101.495,101.52,691900002.0
2007-07-19 01:45:00,101.525,101.525,101.51,101.52,176500000.0
2007-07-19 01:46:00,101.52,101.53,101.5,101.505,175200000.0
2007-07-19 01:47:00,101.505,101.52,101.5,101.515,63100000.0
2007-07-19 01:48:00,101.52,101.53,101.52,101.525,100800000.0
2007-07-19 01:49:00,101.525,101.54,101.525,101.535,368000000.0
2007-07-19 01:50:00,101.54,101.555,101.53,101.54,588199998.0
2007-07-19 01:51:00,101.54,101.55,101.53,101.54,826799999.0
2007-07-19 01:52:00,101.545,101.56,101.54,101.55,227099998.0
2007-07-19 01:53:00,101.55,101.56,101.55,101.56,289600000.0
2007-07-19 01:54:00,101.56,101.56,101.555,101.555,55200000.0
2007-07-19 01:55:00,101.555,101.56,101.55,101.555,191200000.0
2007-07-19 01:56:00,101.555,101.56,101.555,101.56,314400000.0
2007-07-19 01:57:00,101.56,101.56,101.555,101.56,108000000.0
2007-07-19 01:58:00,101.56,101.56,101.55,101.555,153100000.0
2007-07-19 01:59:00,101.555,101.565,101.55,101.555,154000000.0
2007-07-19 02:00:00,101.56,101.565,101.56,101.56,196000000.0
2007-07-19 02:01:00,101.56,101.57,101.55,101.57,314299996.0
2007-07-19 02:02:00,101.57,101.58,101.55,101.575,273600000.0
2007-07-19 02:03:00,101.58,101.58,101.57,101.57,448499998.0
2007-07-19 02:04:00,101.57,101.595,101.57,101.595,621300003.0
2007-07-19 02:05:00,101.595,101.61,101.59,101.59,387099995.0
2007-07-19 02:06:00,101.6,101.6,101.59,101.595,90200000.0
2007-07-19 02:07:00,101.6,101.6,101.595,101.595,184800000.0
2007-07-19 02:08:00,101.595,101.595,101.58,101.58,204800000.0
2007-07-19 02:09:00,101.58,101.59,101.56,101.57,731199996.0
2007-07-19 02:10:00,101.58,101.58,101.56,101.57,132000000.0
2007-07-19 02:11:00,101.57,101.575,101.565,101.57,213499998.0
2007-07-19 02:12:00,101.57,101.57,101.56,101.56,336800000.0
2007-07-19 02:13:00,101.56,101.565,101.55,101.565,315499997.0
2007-07-19 02:14:00,101.56,101.58,101.56,101.57,319200000.0
2007-07-19 02:15:00,101.57,101.58,101.57,101.57,212000000.0
2007-07-19 02:16:00,101.57,101.57,101.55,101.57,462099997.0
2007-07-19 02:17:00,101.565,101.58,101.56,101.56,153199999.0
2007-07-19 02:18:00,101.56,101.56,101.55,101.555,366500002.0
2007-07-19 02:19:00,101.55,101.57,101.55,101.565,216399992.0
2007-07-19 02:20:00,101.56,101.565,101.56,101.56,52800000.0
2007-07-19 02:21:00,101.565,101.57,101.56,101.57,151900001.0
2007-07-19 02:22:00,101.57,101.57,101.56,101.565,104599999.0
2007-07-19 02:23:00,101.56,101.56,101.555,101.56,96000000.0
2007-07-19 02:24:00,101.56,101.565,101.55,101.555,205500001.0
2007-07-19 02:25:00,101.56,101.565,101.555,101.56,162300000.0
2007-07-19 02:26:00,101.57,101.57,101.57,101.57,11200000.0
2007-07-19 02:27:00,101.565,101.565,101.565,101.565,5600000.0
2007-07-19 02:28:00,101.57,101.57,101.56,101.565,40700001.0
2007-07-19 02:29:00,101.565,101.565,101.56,101.565,56800000.0
2007-07-19 02:30:00,101.57,101.58,101.56,101.58,206300000.0
2007-07-19 02:31:00,101.58,101.58,101.565,101.57,132800000.0
2007-07-19 02:32:00,101.57,101.59,101.565,101.59,78800000.0
2007-07-19 02:33:00,101.59,101.595,101.58,101.59,195700000.0
2007-07-19 02:34:00,101.58,101.59,101.57,101.58,251300000.0
2007-07-19 02:35:00,101.58,101.58,101.575,101.575,112000000.0
2007-07-19 02:36:00,101.58,101.58,101.56,101.57,71900001.0
2007-07-19 02:37:00,101.58,101.58,101.58,101.58,135200000.0
2007-07-19 02:38:00,101.58,101.58,101.57,101.57,112000000.0
2007-07-19 02:39:00,101.57,101.58,101.57,101.57,355799998.0
2007-07-19 02:40:00,101.56,101.57,101.55,101.56,501800001.0
2007-07-19 02:41:00,101.56,101.57,101.55,101.57,111000001.0
2007-07-19 02:42:00,101.57,101.57,101.57,101.57,69600000.0
2007-07-19 02:43:00,101.57,101.57,101.57,101.57,60400000.0
2007-07-19 02:44:00,101.56,101.57,101.56,101.56,216800000.0
2007-07-19 02:45:00,101.57,101.57,101.56,101.57,156500001.0
2007-07-19 02:46:00,101.57,101.57,101.56,101.57,201500001.0
2007-07-19 02:47:00,101.57,101.57,101.54,101.56,214400001.0
2007-07-19 02:48:00,101.56,101.56,101.54,101.55,345500000.0
2007-07-19 02:49:00,101.56,101.57,101.55,101.57,680600000.0
2007-07-19 02:50:00,101.56,101.57,101.56,101.56,379399996.0
2007-07-19 02:51:00,101.55,101.57,101.55,101.57,291699999.0
2007-07-19 02:52:00,101.57,101.58,101.55,101.56,536699999.0
2007-07-19 02:53:00,101.57,101.57,101.55,101.55,240699998.0
2007-07-19 02:54:00,101.55,101.58,101.55,101.58,694199998.0
2007-07-19 02:55:00,101.575,101.58,101.54,101.55,1080199995.0
2007-07-19 02:56:00,101.55,101.565,101.54,101.56,307599995.0
2007-07-19 02:57:00,101.56,101.56,101.55,101.56,286299999.0
2007-07-19 02:58:00,101.56,101.575,101.555,101.57,210200000.0
2007-07-19 02:59:00,101.57,101.59,101.56,101.58,811099998.0
2007-07-19 03:00:00,101.58,101.6,101.58,101.59,652299999.0
2007-07-19 03:01:00,101.6,101.6,101.59,101.595,189900000.0
2007-07-19 03:02:00,101.59,101.595,101.59,101.595,55200000.0
2007-07-19 03:03:00,101.595,101.595,101.59,101.595,208000000.0
2007-07-19 03:04:00,101.595,101.595,101.585,101.595,180000000.0
2007-07-19 03:05:00,101.595,101.595,101.59,101.59,340800000.0
2007-07-19 03:06:00,101.59,101.59,101.58,101.59,121599998.0
2007-07-19 03:07:00,101.59,101.59,101.57,101.58,204699999.0
2007-07-19 03:08:00,101.58,101.585,101.57,101.575,320600002.0
2007-07-19 03:09:00,101.58,101.58,101.55,101.56,443500004.0
2007-07-19 03:10:00,101.55,101.56,101.55,101.55,255300006.0
2007-07-19 03:11:00,101.55,101.56,101.52,101.545,389499997.0
2007-07-19 03:12:00,101.545,101.545,101.535,101.54,149500000.0
2007-07-19 03:13:00,101.535,101.55,101.53,101.55,445000000.0
2007-07-19 03:14:00,101.55,101.55,101.53,101.54,220800000.0
2007-07-19 03:15:00,101.54,101.54,101.52,101.52,734999998.0
2007-07-19 03:16:00,101.52,101.52,101.505,101.52,204800000.0
2007-07-19 03:17:00,101.52,101.53,101.52,101.53,142400000.0
2007-07-19 03:18:00,101.53,101.53,101.5,101.5,340399997.0
2007-07-19 03:19:00,101.505,101.51,101.505,101.505,135700001.0
2007-07-19 03:20:00,101.51,101.51,101.48,101.505,981200000.0
2007-07-19 03:21:00,101.505,101.51,101.5,101.51,435599997.0
2007-07-19 03:22:00,101.5,101.53,101.495,101.52,584500000.0
2007-07-19 03:23:00,101.52,101.53,101.51,101.53,256299998.0
2007-07-19 03:24:00,101.52,101.525,101.51,101.515,287300001.0
2007-07-19 03:25:00,101.52,101.525,101.52,101.525,149500001.0
2007-07-19 03:26:00,101.525,101.525,101.515,101.52,152000000.0
2007-07-19 03:27:00,101.52,101.52,101.51,101.515,286599999.0
2007-07-19 03:28:00,101.51,101.515,101.5,101.51,196300000.0
2007-07-19 03:29:00,101.51,101.515,101.5,101.5,88700000.0
2007-07-19 03:30:00,101.5,101.515,101.5,101.505,186400001.0
2007-07-19 03:31:00,101.5,101.52,101.5,101.5,180500002.0
2007-07-19 03:32:00,101.505,101.52,101.5,101.51,603199994.0
2007-07-19 03:33:00,101.51,101.51,101.49,101.51,624000003.0
2007-07-19 03:34:00,101.51,101.51,101.49,101.49,434399998.0
2007-07-19 03:35:00,101.5,101.5,101.48,101.5,715200000.0
2007-07-19 03:36:00,101.5,101.5,101.48,101.49,949499998.0
2007-07-19 03:37:00,101.49,101.49,101.47,101.48,933799998.0
2007-07-19 03:38:00,101.48,101.49,101.46,101.47,585500001.0
2007-07-19 03:39:00,101.47,101.485,101.465,101.48,481600000.0
2007-07-19 03:40:00,101.475,101.475,101.455,101.465,444399997.0
2007-07-19 03:41:00,101.465,101.465,101.455,101.465,139199999.0
2007-07-19 03:42:00,101.465,101.48,101.44,101.46,1093900001.0
2007-07-19 03:43:00,101.46,101.49,101.45,101.48,488700000.0
2007-07-19 03:44:00,101.48,101.48,101.46,101.46,243200000.0
2007-07-19 03:45:00,101.46,101.46,101.44,101.44,562600000.0
2007-07-19 03:46:00,101.445,101.45,101.43,101.445,757199997.0
2007-07-19 03:47:00,101.445,101.46,101.44,101.45,207100000.0
2007-07-19 03:48:00,101.44,101.45,101.43,101.44,686599997.0
2007-07-19 03:49:00,101.43,101.46,101.43,101.45,533199999.0
2007-07-19 03:50:00,101.45,101.455,101.45,101.45,162299999.0
2007-07-19 03:51:00,101.45,101.455,101.45,101.455,219200000.0
2007-07-19 03:52:00,101.45,101.46,101.45,101.46,525600000.0
2007-07-19 03:53:00,101.46,101.47,101.45,101.46,509999997.0
2007-07-19 03:54:00,101.46,101.47,101.45,101.465,883199998.0
2007-07-19 03:55:00,101.46,101.465,101.46,101.465,52800000.0
2007-07-19 03:56:00,101.46,101.47,101.45,101.46,587499996.0
2007-07-19 03:57:00,101.47,101.48,101.47,101.475,119200000.0
2007-07-19 03:58:00,101.475,101.475,101.465,101.465,219200000.0
2007-07-19 03:59:00,101.465,101.475,101.465,101.465,715199997.0
2007-07-19 04:00:00,101.465,101.465,101.46,101.465,168700000.0
2007-07-19 04:01:00,101.465,101.475,101.465,101.47,112000000.0
2007-07-19 04:02:00,101.47,101.48,101.46,101.475,306399997.0
2007-07-19 04:03:00,101.48,101.485,101.47,101.485,119300000.0
2007-07-19 04:04:00,101.485,101.485,101.48,101.485,75600000.0
2007-07-19 04:05:00,101.49,101.495,101.49,101.495,244800000.0
2007-07-19 04:06:00,101.495,101.495,101.495,101.495,35000000.0
2007-07-19 04:07:00,101.495,101.495,101.485,101.49,164100000.0
2007-07-19 04:08:00,101.49,101.495,101.48,101.49,510399999.0
2007-07-19 04:09:00,101.49,101.495,101.48,101.495,480600000.0
2007-07-19 04:10:00,101.495,101.5,101.49,101.5,53600000.0
2007-07-19 04:11:00,101.495,101.495,101.49,101.49,400800000.0
2007-07-19 04:12:00,101.49,101.495,101.485,101.495,134300000.0
2007-07-19 04:13:00,101.49,101.495,101.49,101.495,39200000.0
2007-07-19 04:14:00,101.465,101.48,101.454,101.48,216800000.0
2007-07-19 04:15:00,101.49,101.495,101.48,101.49,323099998.0
2007-07-19 04:16:00,101.495,101.495,101.48,101.49,128399998.0
2007-07-19 04:17:00,101.49,101.495,101.49,101.495,104000000.0
2007-07-19 04:18:00,101.49,101.495,101.48,101.48,129400000.0
2007-07-19 04:19:00,101.485,101.49,101.48,101.48,45200000.0
2007-07-19 04:20:00,101.49,101.49,101.48,101.49,80800000.0
2007-07-19 04:21:00,101.49,101.49,101.48,101.485,230100000.0
2007-07-19 04:22:00,101.485,101.49,101.485,101.49,68800000.0
2007-07-19 04:23:00,101.49,101.49,101.48,101.485,535199997.0
2007-07-19 04:24:00,101.49,101.49,101.485,101.485,120000000.0
2007-07-19 04:25:00,101.49,101.49,101.48,101.48,133400000.0
2007-07-19 04:26:00,101.49,101.49,101.48,101.485,157200000.0
2007-07-19 04:27:00,101.485,101.49,101.48,101.49,114500000.0
2007-07-19 04:28:00,101.49,101.49,101.485,101.49,83700000.0
2007-07-19 04:29:00,101.485,101.495,101.48,101.48,172800000.0
2007-07-19 04:30:00,101.48,101.5,101.48,101.49,144999999.0
2007-07-19 04:31:00,101.495,101.495,101.49,101.495,83399998.0
2007-07-19 04:32:00,101.495,101.5,101.495,101.5,76800000.0
2007-07-19 04:33:00,101.5,101.5,101.49,101.49,178400000.0
2007-07-19 04:34:00,101.495,101.5,101.48,101.49,215099998.0
2007-07-19 04:35:00,101.49,101.49,101.49,101.49,29600000.0
2007-07-19 04:36:00,101.49,101.5,101.49,101.5,147999999.0
2007-07-19 04:37:00,101.5,101.5,101.49,101.495,1053200005.0
2007-07-19 04:38:00,101.5,101.5,101.49,101.5,459600004.0
2007-07-19 04:39:00,101.5,101.52,101.5,101.52,97600000.0
2007-07-19 04:40:00,101.52,101.53,101.505,101.53,53600000.0
2007-07-19 04:41:00,101.53,101.53,101.51,101.53,684499999.0
2007-07-19 04:42:00,101.53,101.55,101.51,101.54,892499999.0
2007-07-19 04:43:00,101.54,101.54,101.51,101.52,801499999.0
2007-07-19 04:44:00,101.52,101.53,101.51,101.52,277600000.0
2007-07-19 04:45:00,101.52,101.54,101.52,101.525,184000000.0
2007-07-19 04:46:00,101.53,101.53,101.525,101.53,16000000.0
2007-07-19 04:47:00,101.525,101.53,101.525,101.525,24000000.0
2007-07-19 04:48:00,101.525,101.53,101.52,101.525,64000000.0
2007-07-19 04:49:00,101.525,101.535,101.525,101.535,293600001.0
2007-07-19 04:50:00,101.535,101.54,101.52,101.52,350400000.0
2007-07-19 04:51:00,101.525,101.54,101.52,101.53,1174200003.0
2007-07-19 04:52:00,101.54,101.555,101.53,101.55,564500000.0
2007-07-19 04:53:00,101.55,101.56,101.545,101.55,327200000.0
2007-07-19 04:54:00,101.55,101.55,101.54,101.55,140000000.0
2007-07-19 04:55:00,101.55,101.555,101.53,101.54,194100000.0
2007-07-19 04:56:00,101.54,101.54,101.53,101.53,236800000.0
2007-07-19 04:57:00,101.53,101.53,101.52,101.53,339299996.0
2007-07-19 04:58:00,101.53,101.53,101.52,101.525,120800000.0
2007-07-19 04:59:00,101.52,101.525,101.51,101.51,321999997.0
2007-07-19 05:00:00,101.52,101.52,101.51,101.51,241200002.0
2007-07-19 05:01:00,101.52,101.52,101.515,101.52,133600000.0
2007-07-19 05:02:00,101.52,101.525,101.52,101.52,182100001.0
2007-07-19 05:03:00,101.52,101.52,101.51,101.52,132299998.0
2007-07-19 05:04:00,101.515,101.52,101.515,101.52,110399999.0
2007-07-19 05:05:00,101.52,101.53,101.52,101.52,151100001.0
2007-07-19 05:06:00,101.52,101.525,101.52,101.52,120700000.0
2007-07-19 05:07:00,101.52,101.52,101.52,101.52,69600000.0
2007-07-19 05:08:00,101.52,101.53,101.5,101.5,144699998.0
2007-07-19 05:09:00,101.51,101.515,101.51,101.51,42900000.0
2007-07-19 05:10:00,101.51,101.51,101.51,101.51,15200000.0
2007-07-19 05:11:00,101.51,101.515,101.51,101.51,228800000.0
2007-07-19 05:12:00,101.5,101.52,101.49,101.52,585400002.0
2007-07-19 05:13:00,101.52,101.54,101.51,101.515,305400000.0
2007-07-19 05:14:00,101.52,101.52,101.515,101.52,169499999.0
2007-07-19 05:15:00,101.515,101.52,101.51,101.51,277600000.0
2007-07-19 05:16:00,101.51,101.515,101.5,101.5,226299998.0
2007-07-19 05:17:00,101.5,101.52,101.5,101.51,409800000.0
2007-07-19 05:18:00,101.52,101.52,101.51,101.52,126100004.0
2007-07-19 05:19:00,101.52,101.52,101.52,101.52,36000000.0
2007-07-19 05:20:00,101.52,101.52,101.51,101.52,275499997.0
2007-07-19 05:21:00,101.51,101.515,101.5,101.505,232299998.0
2007-07-19 05:22:00,101.51,101.51,101.49,101.495,300300003.0
2007-07-19 05:23:00,101.5,101.5,101.495,101.495,69100000.0
2007-07-19 05:24:00,101.5,101.5,101.49,101.5,88400000.0
2007-07-19 05:25:00,101.5,101.51,101.5,101.51,128400000.0
2007-07-19 05:26:00,101.515,101.525,101.515,101.525,246199999.0
2007-07-19 05:27:00,101.53,101.535,101.525,101.53,197599998.0
2007-07-19 05:28:00,101.54,101.575,101.53,101.575,440400000.0
2007-07-19 05:29:00,101.57,101.57,101.54,101.55,275000002.0
2007-07-19 05:30:00,101.55,101.56,101.545,101.555,209600000.0
2007-07-19 05:31:00,101.55,101.555,101.54,101.55,183900000.0
2007-07-19 05:32:00,101.55,101.55,101.55,101.55,4700000.0
2007-07-19 05:33:00,101.545,101.55,101.52,101.54,147100001.0
2007-07-19 05:34:00,101.545,101.55,101.545,101.55,19200000.0
2007-07-19 05:35:00,101.545,101.55,101.52,101.54,225900002.0
2007-07-19 05:36:00,101.54,101.545,101.54,101.54,205599999.0
2007-07-19 05:37:00,101.54,101.54,101.54,101.54,113600000.0
2007-07-19 05:38:00,101.54,101.54,101.53,101.53,74000000.0
2007-07-19 05:39:00,101.53,101.54,101.51,101.51,405500000.0
2007-07-19 05:40:00,101.5,101.51,101.5,101.51,166100006.0
2007-07-19 05:41:00,101.51,101.52,101.49,101.5,628799999.0
2007-07-19 05:42:00,101.5,101.505,101.5,101.5,302899998.0
2007-07-19 05:43:00,101.5,101.505,101.5,101.5,121600000.0
2007-07-19 05:44:00,101.505,101.505,101.505,101.505,7900000.0
2007-07-19 05:45:00,101.49,101.51,101.49,101.51,132699997.0
2007-07-19 05:46:00,101.51,101.51,101.5,101.5,128800000.0
2007-07-19 05:47:00,101.5,101.515,101.49,101.505,480700001.0
2007-07-19 05:48:00,101.5,101.5,101.495,101.495,114400000.0
2007-07-19 05:49:00,101.5,101.51,101.48,101.485,171799999.0
2007-07-19 05:50:00,101.485,101.505,101.485,101.505,79200000.0
2007-07-19 05:51:00,101.505,101.505,101.5,101.5,105600000.0
2007-07-19 05:52:00,101.5,101.51,101.49,101.51,140499998.0
2007-07-19 05:53:00,101.51,101.51,101.49,101.505,289100004.0
2007-07-19 05:54:00,101.51,101.51,101.49,101.505,289500002.0
2007-07-19 05:55:00,101.5,101.505,101.495,101.5,218400000.0
2007-07-19 05:56:00,101.49,101.505,101.49,101.505,399299992.0
2007-07-19 05:57:00,101.5,101.505,101.49,101.49,159599998.0
2007-07-19 05:58:00,101.5,101.505,101.5,101.5,73600000.0
2007-07-19 05:59:00,101.5,101.515,101.5,101.51,140699999.0
2007-07-19 06:00:00,101.5,101.51,101.5,101.51,153099995.0
2007-07-19 06:01:00,101.49,101.507,101.465,101.489,100300000.0
2007-07-19 06:02:00,101.505,101.51,101.505,101.51,7200000.0
2007-07-19 06:03:00,101.505,101.51,101.495,101.5,222400000.0
2007-07-19 06:04:00,101.5,101.5,101.495,101.495,50400000.0
2007-07-19 06:05:00,101.5,101.5,101.49,101.5,162400000.0
2007-07-19 06:06:00,101.5,101.5,101.49,101.49,582400000.0
2007-07-19 06:07:00,101.495,101.5,101.48,101.49,436599995.0
2007-07-19 06:08:00,101.49,101.5,101.49,101.5,113900000.0
2007-07-19 06:09:00,101.5,101.5,101.48,101.485,421499998.0
2007-07-19 06:10:00,101.49,101.5,101.48,101.49,499499997.0
2007-07-19 06:11:00,101.51,101.51,101.48,101.48,201300000.0
2007-07-19 06:12:00,101.495,101.5,101.49,101.49,313999996.0
2007-07-19 06:13:00,101.49,101.5,101.49,101.49,444500000.0
2007-07-19 06:14:00,101.49,101.5,101.485,101.485,297399999.0
2007-07-19 06:15:00,101.49,101.495,101.48,101.49,268400002.0
2007-07-19 06:16:00,101.495,101.5,101.48,101.48,290200002.0
2007-07-19 06:17:00,101.49,101.5,101.49,101.49,178700000.0
2007-07-19 06:18:00,101.49,101.49,101.49,101.49,232800000.0
2007-07-19 06:19:00,101.49,101.49,101.48,101.48,258400000.0
2007-07-19 06:20:00,101.48,101.48,101.46,101.48,487499998.0
2007-07-19 06:21:00,101.48,101.485,101.48,101.48,209600000.0
2007-07-19 06:22:00,101.48,101.49,101.47,101.48,320000000.0
2007-07-19 06:23:00,101.48,101.48,101.47,101.475,96200000.0
2007-07-19 06:24:00,101.48,101.48,101.465,101.47,198400000.0
2007-07-19 06:25:00,101.47,101.47,101.46,101.46,86400000.0
2007-07-19 06:26:00,101.46,101.47,101.46,101.47,222400000.0
2007-07-19 06:27:00,101.47,101.47,101.46,101.46,428000000.0
2007-07-19 06:28:00,101.465,101.47,101.46,101.46,427100000.0
2007-07-19 06:29:00,101.47,101.47,101.465,101.47,58400000.0
2007-07-19 06:30:00,101.47,101.47,101.465,101.465,52800000.0
2007-07-19 06:31:00,101.47,101.47,101.47,101.47,72500000.0
2007-07-19 06:32:00,101.47,101.47,101.46,101.46,355199999.0
2007-07-19 06:33:00,101.46,101.46,101.455,101.46,116200000.0
2007-07-19 06:34:00,101.46,101.47,101.455,101.47,279999999.0
2007-07-19 06:35:00,101.47,101.48,101.46,101.46,150300000.0
2007-07-19 06:36:00,101.46,101.47,101.46,101.47,167200000.0
2007-07-19 06:37:00,101.46,101.47,101.46,101.46,488699998.0
2007-07-19 06:38:00,101.46,101.46,101.46,101.46,179200000.0
2007-07-19 06:39:00,101.46,101.46,101.46,101.46,97100000.0
2007-07-19 06:40:00,101.45,101.46,101.45,101.46,208500001.0
2007-07-19 06:41:00,101.46,101.47,101.46,101.47,163200000.0
2007-07-19 06:42:00,101.47,101.47,101.46,101.46,295200000.0
2007-07-19 06:43:00,101.465,101.47,101.46,101.46,92000000.0
2007-07-19 06:44:00,101.46,101.46,101.46,101.46,56000000.0
2007-07-19 06:45:00,101.46,101.465,101.45,101.45,588599998.0
2007-07-19 06:46:00,101.45,101.45,101.45,101.45,140000000.0
2007-07-19 06:47:00,101.45,101.45,101.45,101.45,21600000.0
2007-07-19 06:48:00,101.45,101.45,101.445,101.45,76800000.0
2007-07-19 06:49:00,101.395,101.435,101.39,101.402,268800000.0
2007-07-19 06:50:00,101.455,101.46,101.45,101.45,80800000.0
2007-07-19 06:51:00,101.422,101.429,101.389,101.42,564300007.0
2007-07-19 06:52:00,101.45,101.45,101.45,101.45,30000000.0
2007-07-19 06:53:00,101.4,101.424,101.396,101.397,215500000.0
2007-07-19 06:54:00,101.455,101.46,101.455,101.46,191200000.0
2007-07-19 06:55:00,101.46,101.47,101.46,101.46,296000000.0
2007-07-19 06:56:00,101.465,101.47,101.44,101.44,247000000.0
2007-07-19 06:57:00,101.44,101.46,101.44,101.455,138099997.0
2007-07-19 06:58:00,101.455,101.48,101.45,101.47,444600001.0
2007-07-19 06:59:00,101.47,101.47,101.45,101.46,286400001.0
2007-07-19 07:00:00,101.46,101.49,101.45,101.46,480499995.0
2007-07-19 07:01:00,101.47,101.48,101.47,101.475,49600000.0
2007-07-19 07:02:00,101.48,101.485,101.46,101.485,832199991.0
2007-07-19 07:03:00,101.485,101.485,101.48,101.485,147200000.0
2007-07-19 07:04:00,101.485,101.49,101.47,101.485,242300000.0
2007-07-19 07:05:00,101.49,101.49,101.46,101.465,251899999.0
2007-07-19 07:06:00,101.47,101.47,101.45,101.47,538800000.0
2007-07-19 07:07:00,101.47,101.48,101.46,101.475,174700000.0
2007-07-19 07:08:00,101.48,101.485,101.46,101.47,291100000.0
2007-07-19 07:09:00,101.47,101.475,101.47,101.47,54400000.0
2007-07-19 07:10:00,101.47,101.47,101.46,101.47,101600000.0
2007-07-19 07:11:00,101.47,101.475,101.47,101.475,83200000.0
2007-07-19 07:12:00,101.475,101.475,101.475,101.475,11200000.0
2007-07-19 07:13:00,101.475,101.475,101.46,101.47,267100000.0
2007-07-19 07:14:00,101.47,101.475,101.46,101.475,371499998.0
2007-07-19 07:15:00,101.475,101.475,101.465,101.475,90400000.0
2007-07-19 07:16:00,101.475,101.475,101.47,101.475,92500000.0
2007-07-19 07:17:00,101.475,101.475,101.475,101.475,11200000.0
2007-07-19 07:18:00,101.475,101.475,101.47,101.47,126700000.0
2007-07-19 07:19:00,101.475,101.475,101.475,101.475,5600000.0
2007-07-19 07:20:00,101.475,101.475,101.475,101.475,22400000.0
2007-07-19 07:21:00,101.48,101.48,101.465,101.47,446400000.0
2007-07-19 07:22:00,101.453,101.457,101.416,101.443,626900011.0
2007-07-19 07:23:00,101.47,101.47,101.46,101.47,55200000.0
2007-07-19 07:24:00,101.47,101.47,101.47,101.47,4000000.0
2007-07-19 07:25:00,101.47,101.47,101.465,101.465,41600000.0
2007-07-19 07:26:00,101.47,101.47,101.47,101.47,11800000.0
2007-07-19 07:27:00,101.47,101.47,101.45,101.46,276999997.0
2007-07-19 07:28:00,101.46,101.48,101.455,101.465,432399999.0
2007-07-19 07:29:00,101.465,101.47,101.465,101.47,16000000.0
2007-07-19 07:30:00,101.47,101.47,101.465,101.465,28800000.0
2007-07-19 07:31:00,101.47,101.47,101.465,101.465,77600000.0
2007-07-19 07:32:00,101.46,101.475,101.455,101.47,294000001.0
2007-07-19 07:33:00,101.47,101.49,101.46,101.485,625499998.0
2007-07-19 07:34:00,101.49,101.49,101.48,101.485,140000000.0
2007-07-19 07:35:00,101.485,101.485,101.48,101.48,20800000.0
2007-07-19 07:36:00,101.48,101.49,101.48,101.49,236400000.0
2007-07-19 07:37:00,101.49,101.49,101.485,101.485,39200000.0
2007-07-19 07:38:00,101.49,101.49,101.47,101.49,147099999.0
2007-07-19 07:39:00,101.48,101.49,101.48,101.49,122100000.0
2007-07-19 07:40:00,101.49,101.49,101.48,101.49,177100000.0
2007-07-19 07:41:00,101.49,101.49,101.49,101.49,7200000.0
2007-07-19 07:42:00,101.49,101.495,101.48,101.495,372899995.0
2007-07-19 07:43:00,101.49,101.495,101.48,101.49,179899999.0
2007-07-19 07:44:00,101.49,101.495,101.48,101.49,336100000.0
2007-07-19 07:45:00,101.49,101.49,101.48,101.485,395200000.0
2007-07-19 07:46:00,101.485,101.485,101.485,101.485,11200000.0
2007-07-19 07:47:00,101.485,101.485,101.47,101.485,192500000.0
2007-07-19 07:48:00,101.485,101.49,101.48,101.48,361600000.0
2007-07-19 07:49:00,101.48,101.485,101.48,101.48,205600000.0
2007-07-19 07:50:00,101.48,101.49,101.48,101.49,315200000.0
2007-07-19 07:51:00,101.49,101.49,101.46,101.49,277500001.0
2007-07-19 07:52:00,101.48,101.49,101.46,101.48,450599998.0
2007-07-19 07:53:00,101.48,101.485,101.47,101.475,184000000.0
2007-07-19 07:54:00,101.48,101.485,101.44,101.44,1555299991.0
2007-07-19 07:55:00,101.44,101.47,101.44,101.47,485500000.0
2007-07-19 07:56:00,101.47,101.475,101.46,101.47,473999998.0
2007-07-19 07:57:00,101.47,101.48,101.45,101.46,472099999.0
2007-07-19 07:58:00,101.47,101.48,101.45,101.475,322500001.0
2007-07-19 07:59:00,101.475,101.495,101.47,101.49,581399998.0
2007-07-19 08:00:00,101.49,101.515,101.48,101.505,631899999.0
2007-07-19 08:01:00,101.505,101.51,101.48,101.49,713600000.0
2007-07-19 08:02:00,101.48,101.5,101.48,101.485,1030900000.0
2007-07-19 08:03:00,101.485,101.495,101.47,101.48,631199996.0
2007-07-19 08:04:00,101.47,101.495,101.47,101.485,718400002.0
2007-07-19 08:05:00,101.485,101.485,101.47,101.475,972200002.0
2007-07-19 08:06:00,101.475,101.485,101.47,101.47,774400002.0
2007-07-19 08:07:00,101.47,101.47,101.465,101.465,317600002.0
2007-07-19 08:08:00,101.47,101.48,101.46,101.465,360800000.0
2007-07-19 08:09:00,101.46,101.465,101.45,101.455,328800000.0
2007-07-19 08:10:00,101.455,101.48,101.45,101.47,487999998.0
2007-07-19 08:11:00,101.47,101.47,101.45,101.45,529600000.0
2007-07-19 08:12:00,101.46,101.46,101.445,101.46,463099999.0
2007-07-19 08:13:00,101.455,101.48,101.45,101.465,702099997.0
2007-07-19 08:14:00,101.47,101.49,101.465,101.49,491300000.0
2007-07-19 08:15:00,101.485,101.525,101.47,101.485,1141599994.0
2007-07-19 08:16:00,101.485,101.51,101.485,101.5,398300000.0
2007-07-19 08:17:00,101.5,101.505,101.49,101.5,594800012.0
2007-07-19 08:18:00,101.5,101.51,101.495,101.495,571000000.0
2007-07-19 08:19:00,101.5,101.51,101.485,101.49,980900002.0
2007-07-19 08:20:00,101.49,101.51,101.48,101.5,1687000006.0
2007-07-19 08:21:00,101.5,101.515,101.48,101.5,1649199992.0
2007-07-19 08:22:00,101.505,101.535,101.5,101.51,1025199996.0
2007-07-19 08:23:00,101.52,101.53,101.5,101.51,550999999.0
2007-07-19 08:24:00,101.515,101.525,101.5,101.52,259900000.0
2007-07-19 08:25:00,101.52,101.54,101.52,101.53,411199991.0
2007-07-19 08:26:00,101.535,101.56,101.53,101.54,811299997.0
2007-07-19 08:27:00,101.545,101.545,101.52,101.53,707000000.0
2007-07-19 08:28:00,101.525,101.525,101.505,101.51,671200000.0
2007-07-19 08:29:00,101.505,101.53,101.49,101.53,762799999.0
2007-07-19 08:30:00,101.53,101.54,101.5,101.51,1559199999.0
2007-07-19 08:31:00,101.51,101.525,101.49,101.52,890500007.0
2007-07-19 08:32:00,101.52,101.53,101.47,101.49,1465299992.0
2007-07-19 08:33:00,101.48,101.5,101.47,101.49,2102400034.0
2007-07-19 08:34:00,101.48,101.5,101.47,101.47,1916899998.0
2007-07-19 08:35:00,101.48,101.49,101.47,101.48,1765900000.0
2007-07-19 08:36:00,101.49,101.5,101.47,101.48,1765900000.0
2007-07-19 08:37:00,101.49,101.52,101.49,101.51,1765900000.0
2007-07-19 08:38:00,101.51,101.515,101.505,101.51,1097600002.0
2007-07-19 08:39:00,101.51,101.51,101.495,101.495,452800000.0
2007-07-19 08:40:00,101.49,101.5,101.48,101.49,1670500011.0
2007-07-19 08:41:00,101.5,101.5,101.47,101.48,959399986.0
2007-07-19 08:42:00,101.48,101.48,101.47,101.475,818499994.0
2007-07-19 08:43:00,101.48,101.48,101.44,101.475,1165700003.0
2007-07-19 08:44:00,101.47,101.49,101.46,101.48,440000000.0
2007-07-19 08:45:00,101.48,101.49,101.48,101.48,571999999.0
2007-07-19 08:46:00,101.48,101.49,101.48,101.49,47200000.0
2007-07-19 08:47:00,101.49,101.5,101.48,101.48,642800001.0
2007-07-19 08:48:00,101.48,101.49,101.48,101.48,668799999.0
2007-07-19 08:49:00,101.48,101.48,101.45,101.465,1601400003.0
2007-07-19 08:50:00,101.47,101.49,101.46,101.49,1900599993.0
2007-07-19 08:51:00,101.49,101.49,101.47,101.48,661599990.0
2007-07-19 08:52:00,101.47,101.48,101.47,101.48,455999998.0
2007-07-19 08:53:00,101.48,101.49,101.47,101.48,1192699993.0
2007-07-19 08:54:00,101.48,101.48,101.46,101.475,1292600003.0
2007-07-19 08:55:00,101.47,101.48,101.47,101.47,599400001.0
2007-07-19 08:56:00,101.48,101.48,101.46,101.47,514699995.0
2007-07-19 08:57:00,101.46,101.48,101.46,101.47,888199997.0
2007-07-19 08:58:00,101.47,101.47,101.44,101.45,708100000.0
2007-07-19 08:59:00,101.45,101.455,101.44,101.455,743999998.0
2007-07-19 09:00:00,101.46,101.47,101.45,101.465,1005500004.0
2007-07-19 09:01:00,101.47,101.48,101.46,101.475,535200000.0
2007-07-19 09:02:00,101.47,101.49,101.47,101.48,2072700022.0
2007-07-19 09:03:00,101.48,101.48,101.46,101.47,179300000.0
2007-07-19 09:04:00,101.465,101.47,101.46,101.47,133599999.0
2007-07-19 09:05:00,101.47,101.48,101.47,101.475,600199996.0
2007-07-19 09:06:00,101.48,101.51,101.47,101.505,1223499992.0
2007-07-19 09:07:00,101.51,101.51,101.5,101.5,873600000.0
2007-07-19 09:08:00,101.51,101.54,101.5,101.54,873600000.0
2007-07-19 09:09:00,101.52,101.54,101.5,101.52,696499998.0
2007-07-19 09:10:00,101.51,101.53,101.5,101.51,718899997.0
2007-07-19 09:11:00,101.51,101.52,101.5,101.5,844700009.0
2007-07-19 09:12:00,101.5,101.51,101.48,101.48,1356800007.0
2007-07-19 09:13:00,101.48,101.5,101.46,101.47,1418699996.0
2007-07-19 09:14:00,101.47,101.49,101.45,101.46,1403399998.0
2007-07-19 09:15:00,101.46,101.47,101.45,101.46,1403399998.0
2007-07-19 09:16:00,101.46,101.48,101.45,101.48,758799997.0
2007-07-19 09:17:00,101.48,101.48,101.46,101.48,604499995.0
2007-07-19 09:18:00,101.48,101.49,101.46,101.46,897100001.0
2007-07-19 09:19:00,101.46,101.47,101.44,101.45,772400002.0
2007-07-19 09:20:00,101.46,101.46,101.44,101.46,1087100010.0
2007-07-19 09:21:00,101.46,101.47,101.45,101.46,545699996.0
2007-07-19 09:22:00,101.47,101.48,101.455,101.47,737099988.0
2007-07-19 09:23:00,101.46,101.48,101.46,101.48,705599994.0
2007-07-19 09:24:00,101.48,101.5,101.46,101.5,965299987.0
2007-07-19 09:25:00,101.5,101.5,101.47,101.5,285800002.0
2007-07-19 09:26:00,101.5,101.5,101.49,101.49,349000001.0
2007-07-19 09:27:00,101.5,101.51,101.5,101.5,1029199995.0
2007-07-19 09:28:00,101.5,101.52,101.49,101.52,1456199995.0
2007-07-19 09:29:00,101.52,101.52,101.5,101.51,391700002.0
2007-07-19 09:30:00,101.51,101.51,101.49,101.51,882899998.0
2007-07-19 09:31:00,101.505,101.52,101.47,101.5,656099996.0
2007-07-19 09:32:00,101.5,101.5,101.475,101.48,411800002.0
2007-07-19 09:33:00,101.49,101.49,101.48,101.48,225200000.0
2007-07-19 09:34:00,101.49,101.5,101.47,101.48,534500005.0
2007-07-19 09:35:00,101.49,101.51,101.49,101.51,1747000010.0
2007-07-19 09:36:00,101.51,101.52,101.48,101.5,743700004.0
2007-07-19 09:37:00,101.49,101.51,101.49,101.505,443199998.0
2007-07-19 09:38:00,101.505,101.53,101.5,101.52,622499997.0
2007-07-19 09:39:00,101.52,101.53,101.49,101.52,911800009.0
2007-07-19 09:40:00,101.52,101.52,101.5,101.51,667599999.0
2007-07-19 09:41:00,101.51,101.51,101.49,101.5,827499991.0
2007-07-19 09:42:00,101.5,101.52,101.49,101.5,1026300005.0
2007-07-19 09:43:00,101.49,101.52,101.49,101.5,1804500011.0
2007-07-19 09:44:00,101.5,101.52,101.49,101.49,1804500011.0
2007-07-19 09:45:00,101.5,101.5,101.48,101.5,543999999.0
2007-07-19 09:46:00,101.5,101.5,101.49,101.5,547699998.0
2007-07-19 09:47:00,101.5,101.52,101.49,101.5,1690100013.0
2007-07-19 09:48:00,101.505,101.52,101.49,101.5,329400000.0
2007-07-19 09:49:00,101.5,101.53,101.5,101.52,1356999994.0
2007-07-19 09:50:00,101.52,101.54,101.51,101.53,1356999994.0
2007-07-19 09:51:00,101.535,101.54,101.52,101.54,349900006.0
2007-07-19 09:52:00,101.54,101.55,101.53,101.53,346999999.0
2007-07-19 09:53:00,101.53,101.55,101.53,101.55,357599999.0
2007-07-19 09:54:00,101.55,101.55,101.47,101.5,1645399989.0
2007-07-19 09:55:00,101.5,101.5,101.46,101.46,1314099991.0
2007-07-19 09:56:00,101.45,101.46,101.43,101.44,1670100009.0
2007-07-19 09:57:00,101.45,101.47,101.43,101.45,2098199998.0
2007-07-19 09:58:00,101.45,101.45,101.43,101.44,608000000.0
2007-07-19 09:59:00,101.44,101.5,101.44,101.485,1281699996.0
2007-07-19 10:00:00,101.49,101.5,101.46,101.48,1118799989.0
2007-07-19 10:01:00,101.47,101.5,101.465,101.49,982699989.0
2007-07-19 10:02:00,101.49,101.5,101.49,101.5,525599994.0
2007-07-19 10:03:00,101.5,101.5,101.49,101.49,315200000.0
2007-07-19 10:04:00,101.49,101.49,101.48,101.48,735299997.0
2007-07-19 10:05:00,101.49,101.5,101.49,101.5,124800000.0
2007-07-19 10:06:00,101.5,101.5,101.47,101.49,778499996.0
2007-07-19 10:07:00,101.49,101.5,101.48,101.48,223700000.0
2007-07-19 10:08:00,101.48,101.5,101.47,101.49,500799989.0
2007-07-19 10:09:00,101.49,101.5,101.48,101.49,470000002.0
2007-07-19 10:10:00,101.475,101.49,101.47,101.475,228700001.0
2007-07-19 10:11:00,101.47,101.49,101.47,101.47,422899999.0
2007-07-19 10:12:00,101.47,101.47,101.47,101.47,120800000.0
2007-07-19 10:13:00,101.47,101.48,101.45,101.47,784699996.0
2007-07-19 10:14:00,101.46,101.47,101.43,101.46,1459700006.0
2007-07-19 10:15:00,101.45,101.46,101.42,101.455,834199997.0
2007-07-19 10:16:00,101.44,101.45,101.43,101.43,1048499998.0
2007-07-19 10:17:00,101.44,101.455,101.43,101.44,1048499998.0
2007-07-19 10:18:00,101.44,101.45,101.43,101.43,742300008.0
2007-07-19 10:19:00,101.44,101.46,101.43,101.46,884500003.0
2007-07-19 10:20:00,101.44,101.47,101.44,101.47,1100600003.0
2007-07-19 10:21:00,101.47,101.49,101.46,101.49,864599991.0
2007-07-19 10:22:00,101.49,101.49,101.49,101.49,165299999.0
2007-07-19 10:23:00,101.49,101.5,101.48,101.5,201299996.0
2007-07-19 10:24:00,101.49,101.5,101.48,101.48,514300000.0
2007-07-19 10:25:00,101.48,101.5,101.48,101.5,276100001.0
2007-07-19 10:26:00,101.48,101.54,101.48,101.52,1053700001.0
2007-07-19 10:27:00,101.52,101.52,101.5,101.52,1052900010.0
2007-07-19 10:28:00,101.52,101.52,101.47,101.47,1165699994.0
2007-07-19 10:29:00,101.47,101.49,101.46,101.47,821200001.0
2007-07-19 10:30:00,101.46,101.5,101.46,101.48,999200015.0
2007-07-19 10:31:00,101.48,101.5,101.48,101.5,584800000.0
2007-07-19 10:32:00,101.5,101.545,101.49,101.53,1198599993.0
2007-07-19 10:33:00,101.53,101.56,101.51,101.53,1059400005.0
2007-07-19 10:34:00,101.54,101.54,101.51,101.53,720100001.0
2007-07-19 10:35:00,101.51,101.55,101.51,101.54,1125099989.0
2007-07-19 10:36:00,101.55,101.55,101.53,101.55,537700002.0
2007-07-19 10:37:00,101.55,101.57,101.54,101.54,717799996.0
2007-07-19 10:38:00,101.55,101.58,101.54,101.58,509499999.0
2007-07-19 10:39:00,101.58,101.6,101.545,101.55,1302900002.0
2007-07-19 10:40:00,101.55,101.56,101.54,101.55,913899999.0
2007-07-19 10:41:00,101.55,101.56,101.545,101.55,488799993.0
2007-07-19 10:42:00,101.55,101.57,101.55,101.55,755699991.0
2007-07-19 10:43:00,101.56,101.57,101.54,101.57,1162800000.0
2007-07-19 10:44:00,101.57,101.57,101.53,101.555,970099987.0
2007-07-19 10:45:00,101.56,101.56,101.53,101.53,1008900002.0
2007-07-19 10:46:00,101.53,101.54,101.49,101.5,1272599993.0
2007-07-19 10:47:00,101.495,101.54,101.49,101.51,2051599993.0
2007-07-19 10:48:00,101.51,101.52,101.5,101.51,1157399997.0
2007-07-19 10:49:00,101.51,101.52,101.5,101.52,1513899997.0
2007-07-19 10:50:00,101.52,101.53,101.5,101.52,495500001.0
2007-07-19 10:51:00,101.51,101.52,101.49,101.52,1345599997.0
2007-07-19 10:52:00,101.505,101.52,101.49,101.52,830899994.0
2007-07-19 10:53:00,101.51,101.52,101.49,101.51,1395999991.0
2007-07-19 10:54:00,101.5,101.52,101.49,101.51,1395999991.0
2007-07-19 10:55:00,101.52,101.53,101.49,101.495,1395999991.0
2007-07-19 10:56:00,101.49,101.52,101.49,101.52,1151799994.0
2007-07-19 10:57:00,101.53,101.54,101.52,101.525,1151799994.0
2007-07-19 10:58:00,101.53,101.54,101.51,101.53,2050999991.0
2007-07-19 10:59:00,101.53,101.53,101.5,101.51,1458100004.0
2007-07-19 11:00:00,101.51,101.53,101.49,101.52,1360000000.0
2007-07-19 11:01:00,101.52,101.55,101.52,101.55,980299988.0
2007-07-19 11:02:00,101.55,101.58,101.55,101.56,1116899995.0
2007-07-19 11:03:00,101.57,101.57,101.55,101.57,817100003.0
2007-07-19 11:04:00,101.57,101.58,101.56,101.57,817100003.0
2007-07-19 11:05:00,101.57,101.58,101.55,101.56,1279499993.0
2007-07-19 11:06:00,101.57,101.62,101.56,101.62,1323400004.0
2007-07-19 11:07:00,101.61,101.66,101.6,101.62,1644199997.0
2007-07-19 11:08:00,101.61,101.63,101.58,101.62,827100003.0
2007-07-19 11:09:00,101.62,101.62,101.58,101.59,873100001.0
2007-07-19 11:10:00,101.59,101.6,101.57,101.585,1039499997.0
2007-07-19 11:11:00,101.59,101.59,101.58,101.59,241800001.0
2007-07-19 11:12:00,101.59,101.62,101.59,101.62,693500002.0
2007-07-19 11:13:00,101.62,101.64,101.61,101.625,794400000.0
2007-07-19 11:14:00,101.63,101.68,101.625,101.655,1387999994.0
2007-07-19 11:15:00,101.655,101.68,101.64,101.67,1264399999.0
2007-07-19 11:16:00,101.67,101.68,101.65,101.66,1155499994.0
2007-07-19 11:17:00,101.67,101.69,101.63,101.66,1134600002.0
2007-07-19 11:18:00,101.66,101.67,101.655,101.67,753899997.0
2007-07-19 11:19:00,101.67,101.69,101.65,101.68,1840799984.0
2007-07-19 11:20:00,101.685,101.69,101.67,101.68,954599993.0
2007-07-19 11:21:00,101.68,101.71,101.68,101.7,554500001.0
2007-07-19 11:22:00,101.695,101.71,101.69,101.69,368500000.0
2007-07-19 11:23:00,101.69,101.69,101.66,101.675,770899997.0
2007-07-19 11:24:00,101.68,101.68,101.64,101.66,751500004.0
2007-07-19 11:25:00,101.66,101.66,101.645,101.66,640400002.0
2007-07-19 11:26:00,101.65,101.67,101.65,101.66,334799999.0
2007-07-19 11:27:00,101.66,101.67,101.66,101.665,618300000.0
2007-07-19 11:28:00,101.67,101.68,101.66,101.67,622899996.0
2007-07-19 11:29:00,101.675,101.685,101.665,101.68,1102100002.0
2007-07-19 11:30:00,101.68,101.69,101.67,101.68,592599999.0
2007-07-19 11:31:00,101.68,101.68,101.67,101.67,137600000.0
2007-07-19 11:32:00,101.675,101.7,101.67,101.69,743900002.0
2007-07-19 11:33:00,101.685,101.69,101.67,101.675,856300005.0
2007-07-19 11:34:00,101.675,101.69,101.67,101.68,370399999.0
2007-07-19 11:35:00,101.685,101.685,101.67,101.68,322100003.0
2007-07-19 11:36:00,101.68,101.68,101.68,101.68,189600000.0
2007-07-19 11:37:00,101.68,101.68,101.66,101.68,589700005.0
2007-07-19 11:38:00,101.68,101.69,101.67,101.685,343699999.0
2007-07-19 11:39:00,101.68,101.7,101.67,101.69,957399996.0
2007-07-19 11:40:00,101.69,101.69,101.675,101.675,151899999.0
2007-07-19 11:41:00,101.67,101.67,101.64,101.67,323099997.0
2007-07-19 11:42:00,101.67,101.68,101.65,101.66,821400001.0
2007-07-19 11:43:00,101.66,101.67,101.64,101.66,887100007.0
2007-07-19 11:44:00,101.66,101.67,101.64,101.67,903000003.0
2007-07-19 11:45:00,101.66,101.66,101.64,101.66,607100002.0
2007-07-19 11:46:00,101.66,101.67,101.64,101.65,308300000.0
2007-07-19 11:47:00,101.645,101.66,101.64,101.65,115200000.0
2007-07-19 11:48:00,101.65,101.71,101.64,101.71,901699998.0
2007-07-19 11:49:00,101.71,101.71,101.665,101.68,1337299999.0
2007-07-19 11:50:00,101.68,101.68,101.66,101.66,696799999.0
2007-07-19 11:51:00,101.66,101.67,101.655,101.665,388800000.0
2007-07-19 11:52:00,101.67,101.68,101.64,101.64,1050200010.0
2007-07-19 11:53:00,101.65,101.67,101.64,101.65,756699998.0
2007-07-19 11:54:00,101.64,101.67,101.64,101.67,1106999997.0
2007-07-19 11:55:00,101.67,101.67,101.64,101.645,397500002.0
2007-07-19 11:56:00,101.65,101.65,101.64,101.645,225299998.0
2007-07-19 11:57:00,101.65,101.65,101.62,101.64,755800005.0
2007-07-19 11:58:00,101.64,101.66,101.63,101.65,433300001.0
2007-07-19 11:59:00,101.65,101.65,101.63,101.63,73400000.0
2007-07-19 12:00:00,101.63,101.64,101.62,101.63,871399991.0
2007-07-19 12:01:00,101.63,101.64,101.61,101.63,695500003.0
2007-07-19 12:02:00,101.63,101.64,101.61,101.64,1146599997.0
2007-07-19 12:03:00,101.64,101.65,101.63,101.64,377999994.0
2007-07-19 12:04:00,101.63,101.65,101.63,101.64,308799997.0
2007-07-19 12:05:00,101.64,101.65,101.64,101.65,159200000.0
2007-07-19 12:06:00,101.65,101.65,101.63,101.63,267200000.0
2007-07-19 12:07:00,101.63,101.65,101.625,101.64,358400000.0
2007-07-19 12:08:00,101.635,101.65,101.635,101.64,363200000.0
2007-07-19 12:09:00,101.64,101.64,101.63,101.635,104100000.0
2007-07-19 12:10:00,101.64,101.64,101.625,101.64,115400000.0
2007-07-19 12:11:00,101.63,101.64,101.63,101.63,180000000.0
2007-07-19 12:12:00,101.63,101.63,101.61,101.63,518300000.0
2007-07-19 12:13:00,101.63,101.63,101.61,101.61,962900003.0
2007-07-19 12:14:00,101.61,101.64,101.61,101.635,263200001.0
2007-07-19 12:15:00,101.63,101.68,101.63,101.67,968600001.0
2007-07-19 12:16:00,101.67,101.67,101.61,101.61,1627999980.0
2007-07-19 12:17:00,101.62,101.63,101.61,101.61,940600001.0
2007-07-19 12:18:00,101.61,101.64,101.6,101.64,940600001.0
2007-07-19 12:19:00,101.64,101.64,101.62,101.62,1650000008.0
2007-07-19 12:20:00,101.63,101.66,101.61,101.62,1954899998.0
2007-07-19 12:21:00,101.63,101.64,101.62,101.62,1512099995.0
2007-07-19 12:22:00,101.62,101.63,101.6,101.61,1715800002.0
2007-07-19 12:23:00,101.6,101.62,101.6,101.61,1754200001.0
2007-07-19 12:24:00,101.61,101.62,101.6,101.61,845699999.0
2007-07-19 12:25:00,101.61,101.67,101.61,101.67,852299997.0
2007-07-19 12:26:00,101.66,101.74,101.66,101.71,865999995.0
2007-07-19 12:27:00,101.73,101.73,101.685,101.69,865999995.0
2007-07-19 12:28:00,101.69,101.71,101.67,101.68,2143000011.0
2007-07-19 12:29:00,101.68,101.69,101.66,101.665,447099997.0
2007-07-19 12:30:00,101.67,101.67,101.645,101.65,467499999.0
2007-07-19 12:31:00,101.64,101.67,101.64,101.655,1248900004.0
2007-07-19 12:32:00,101.655,101.66,101.65,101.65,1998399993.0
2007-07-19 12:33:00,101.65,101.65,101.63,101.64,629200001.0
2007-07-19 12:34:00,101.64,101.65,101.63,101.65,533599999.0
2007-07-19 12:35:00,101.64,101.64,101.62,101.63,817000003.0
2007-07-19 12:36:00,101.63,101.63,101.6,101.61,383899997.0
2007-07-19 12:37:00,101.61,101.62,101.58,101.59,1277500014.0
2007-07-19 12:38:00,101.585,101.62,101.585,101.6,1005199996.0
2007-07-19 12:39:00,101.6,101.6,101.6,101.6,84800000.0
2007-07-19 12:40:00,101.6,101.6,101.58,101.6,418700000.0
2007-07-19 12:41:00,101.6,101.6,101.57,101.59,793500000.0
2007-07-19 12:42:00,101.58,101.6,101.57,101.58,593800001.0
2007-07-19 12:43:00,101.57,101.61,101.57,101.6,1924899973.0
2007-07-19 12:44:00,101.6,101.62,101.6,101.61,1508399990.0
2007-07-19 12:45:00,101.61,101.61,101.6,101.605,733000003.0
2007-07-19 12:46:00,101.605,101.61,101.595,101.6,754600009.0
2007-07-19 12:47:00,101.605,101.62,101.6,101.61,498200002.0
2007-07-19 12:48:00,101.62,101.64,101.61,101.64,689400004.0
2007-07-19 12:49:00,101.64,101.66,101.63,101.66,788900002.0
2007-07-19 12:50:00,101.66,101.66,101.65,101.65,63700000.0
2007-07-19 12:51:00,101.66,101.66,101.645,101.66,57600000.0
2007-07-19 12:52:00,101.66,101.66,101.63,101.65,268000000.0
2007-07-19 12:53:00,101.65,101.68,101.64,101.68,625299999.0
2007-07-19 12:54:00,101.68,101.68,101.62,101.65,394499997.0
2007-07-19 12:55:00,101.64,101.66,101.64,101.66,423600002.0
2007-07-19 12:56:00,101.655,101.68,101.65,101.68,899200002.0
2007-07-19 12:57:00,101.675,101.69,101.66,101.67,741800009.0
2007-07-19 12:58:00,101.67,101.685,101.66,101.68,1629999991.0
2007-07-19 12:59:00,101.67,101.69,101.65,101.66,766299990.0
2007-07-19 13:00:00,101.66,101.67,101.66,101.665,644100000.0
2007-07-19 13:01:00,101.665,101.67,101.65,101.665,938599989.0
2007-07-19 13:02:00,101.66,101.69,101.66,101.67,583000002.0
2007-07-19 13:03:00,101.675,101.69,101.67,101.675,527399999.0
2007-07-19 13:04:00,101.67,101.69,101.67,101.69,187199999.0
2007-07-19 13:05:00,101.69,101.7,101.67,101.685,328099999.0
2007-07-19 13:06:00,101.685,101.7,101.67,101.69,618200004.0
2007-07-19 13:07:00,101.69,101.7,101.67,101.7,1208000006.0
2007-07-19 13:08:00,101.7,101.7,101.67,101.68,260399998.0
2007-07-19 13:09:00,101.68,101.69,101.67,101.69,495599993.0
2007-07-19 13:10:00,101.68,101.68,101.66,101.66,671799999.0
2007-07-19 13:11:00,101.66,101.66,101.65,101.655,676599999.0
2007-07-19 13:12:00,101.655,101.665,101.655,101.66,172000000.0
2007-07-19 13:13:00,101.66,101.67,101.65,101.65,552000001.0
2007-07-19 13:14:00,101.65,101.65,101.63,101.63,536800000.0
2007-07-19 13:15:00,101.625,101.65,101.62,101.635,605899995.0
2007-07-19 13:16:00,101.64,101.65,101.62,101.64,665099999.0
2007-07-19 13:17:00,101.64,101.65,101.63,101.64,375100002.0
2007-07-19 13:18:00,101.64,101.65,101.62,101.64,591799994.0
2007-07-19 13:19:00,101.65,101.66,101.64,101.65,305999996.0
2007-07-19 13:20:00,101.65,101.655,101.64,101.655,648900002.0
2007-07-19 13:21:00,101.66,101.7,101.65,101.7,1454099991.0
2007-07-19 13:22:00,101.69,101.7,101.67,101.68,1881300007.0
2007-07-19 13:23:00,101.69,101.69,101.65,101.68,1110200001.0
2007-07-19 13:24:00,101.68,101.68,101.66,101.67,390200001.0
2007-07-19 13:25:00,101.67,101.68,101.66,101.66,655900001.0
2007-07-19 13:26:00,101.66,101.68,101.66,101.67,686199998.0
2007-07-19 13:27:00,101.67,101.675,101.67,101.67,407199999.0
2007-07-19 13:28:00,101.67,101.68,101.64,101.65,1087699996.0
2007-07-19 13:29:00,101.65,101.67,101.64,101.67,982599998.0
2007-07-19 13:30:00,101.67,101.68,101.66,101.68,926799989.0
2007-07-19 13:31:00,101.68,101.69,101.66,101.67,1095800003.0
2007-07-19 13:32:00,101.68,101.7,101.66,101.69,836200004.0
2007-07-19 13:33:00,101.69,101.7,101.67,101.685,539300005.0
2007-07-19 13:34:00,101.69,101.69,101.68,101.69,424799990.0
2007-07-19 13:35:00,101.69,101.69,101.675,101.68,185999998.0
2007-07-19 13:36:00,101.68,101.7,101.67,101.69,355000001.0
2007-07-19 13:37:00,101.69,101.69,101.68,101.68,63699999.0
2007-07-19 13:38:00,101.69,101.69,101.68,101.68,72000000.0
2007-07-19 13:39:00,101.68,101.7,101.68,101.69,298299999.0
2007-07-19 13:40:00,101.69,101.705,101.67,101.7,871499991.0
2007-07-19 13:41:00,101.7,101.71,101.7,101.7,676899998.0
2007-07-19 13:42:00,101.7,101.71,101.7,101.7,151200000.0
2007-07-19 13:43:00,101.7,101.7,101.7,101.7,40000000.0
2007-07-19 13:44:00,101.7,101.71,101.68,101.7,422900000.0
2007-07-19 13:45:00,101.695,101.71,101.69,101.7,683700006.0
2007-07-19 13:46:00,101.7,101.71,101.69,101.7,270300000.0
2007-07-19 13:47:00,101.7,101.7,101.68,101.68,246400001.0
2007-07-19 13:48:00,101.68,101.69,101.665,101.665,156000000.0
2007-07-19 13:49:00,101.67,101.67,101.65,101.66,157800001.0
2007-07-19 13:50:00,101.65,101.67,101.65,101.665,398200001.0
2007-07-19 13:51:00,101.66,101.67,101.65,101.66,643400000.0
2007-07-19 13:52:00,101.66,101.67,101.66,101.67,393500002.0
2007-07-19 13:53:00,101.665,101.67,101.66,101.67,192000000.0
2007-07-19 13:54:00,101.67,101.67,101.67,101.67,37600000.0
2007-07-19 13:55:00,101.67,101.67,101.64,101.64,531799997.0
2007-07-19 13:56:00,101.64,101.64,101.6,101.61,1889299989.0
2007-07-19 13:57:00,101.61,101.64,101.6,101.61,1451100002.0
2007-07-19 13:58:00,101.61,101.64,101.61,101.64,799900005.0
2007-07-19 13:59:00,101.64,101.64,101.63,101.63,26400000.0
2007-07-19 14:00:00,101.63,101.64,101.63,101.64,53600000.0
2007-07-19 14:01:00,101.64,101.64,101.63,101.63,136500000.0
2007-07-19 14:02:00,101.63,101.67,101.62,101.64,1025299993.0
2007-07-19 14:03:00,101.65,101.67,101.64,101.65,641099991.0
2007-07-19 14:04:00,101.65,101.67,101.65,101.66,253900000.0
2007-07-19 14:05:00,101.66,101.67,101.65,101.65,185600000.0
2007-07-19 14:06:00,101.612,101.641,101.602,101.632,694100003.0
2007-07-19 14:07:00,101.66,101.68,101.64,101.65,959999995.0
2007-07-19 14:08:00,101.645,101.66,101.64,101.66,918100003.0
2007-07-19 14:09:00,101.66,101.67,101.64,101.65,732600004.0
2007-07-19 14:10:00,101.64,101.665,101.64,101.65,887899989.0
2007-07-19 14:11:00,101.65,101.66,101.63,101.64,1000999986.0
2007-07-19 14:12:00,101.64,101.65,101.63,101.63,474699996.0
2007-07-19 14:13:00,101.64,101.66,101.63,101.65,492099992.0
2007-07-19 14:14:00,101.65,101.68,101.65,101.67,1294899986.0
2007-07-19 14:15:00,101.67,101.69,101.67,101.68,1419199995.0
2007-07-19 14:16:00,101.68,101.69,101.66,101.67,930600014.0
2007-07-19 14:17:00,101.66,101.67,101.66,101.67,496599999.0
2007-07-19 14:18:00,101.66,101.67,101.66,101.66,704800005.0
2007-07-19 14:19:00,101.67,101.68,101.66,101.67,341599999.0
2007-07-19 14:20:00,101.67,101.71,101.66,101.71,2078700000.0
2007-07-19 14:21:00,101.71,101.72,101.675,101.69,933499994.0
2007-07-19 14:22:00,101.69,101.7,101.67,101.69,618500002.0
2007-07-19 14:23:00,101.69,101.69,101.67,101.675,669499993.0
2007-07-19 14:24:00,101.675,101.7,101.67,101.7,348800000.0
2007-07-19 14:25:00,101.7,101.71,101.7,101.7,864900000.0
2007-07-19 14:26:00,101.7,101.7,101.66,101.66,680800000.0
2007-07-19 14:27:00,101.66,101.68,101.63,101.675,717299996.0
2007-07-19 14:28:00,101.69,101.7,101.66,101.665,650200001.0
2007-07-19 14:29:00,101.66,101.69,101.66,101.67,826900000.0
2007-07-19 14:30:00,101.67,101.69,101.605,101.67,1888999987.0
2007-07-19 14:31:00,101.66,101.67,101.65,101.66,1034800000.0
2007-07-19 14:32:00,101.655,101.68,101.64,101.68,1057000010.0
2007-07-19 14:33:00,101.675,101.68,101.655,101.655,505199998.0
2007-07-19 14:34:00,101.65,101.67,101.64,101.65,1179199988.0
2007-07-19 14:35:00,101.65,101.66,101.64,101.65,502900001.0
2007-07-19 14:36:00,101.65,101.69,101.64,101.665,1103400011.0
2007-07-19 14:37:00,101.67,101.67,101.64,101.65,1438299996.0
2007-07-19 14:38:00,101.65,101.665,101.65,101.65,1438299996.0
2007-07-19 14:39:00,101.65,101.66,101.63,101.64,939500008.0
2007-07-19 14:40:00,101.64,101.66,101.62,101.65,846500001.0
2007-07-19 14:41:00,101.65,101.65,101.645,101.645,139600000.0
2007-07-19 14:42:00,101.645,101.69,101.64,101.68,610100002.0
2007-07-19 14:43:00,101.675,101.7,101.67,101.69,1248599997.0
2007-07-19 14:44:00,101.69,101.7,101.67,101.68,734299990.0
2007-07-19 14:45:00,101.68,101.7,101.67,101.69,624700000.0
2007-07-19 14:46:00,101.69,101.69,101.66,101.66,426499997.0
2007-07-19 14:47:00,101.66,101.7,101.66,101.68,903499997.0
2007-07-19 14:48:00,101.68,101.7,101.67,101.695,1327699985.0
2007-07-19 14:49:00,101.7,101.71,101.69,101.7,735200014.0
2007-07-19 14:50:00,101.69,101.7,101.68,101.7,1061700009.0
2007-07-19 14:51:00,101.7,101.7,101.685,101.7,150400000.0
2007-07-19 14:52:00,101.7,101.7,101.68,101.7,483899999.0
2007-07-19 14:53:00,101.7,101.71,101.685,101.7,773399998.0
2007-07-19 14:54:00,101.7,101.72,101.69,101.71,1619499995.0
2007-07-19 14:55:00,101.71,101.745,101.69,101.745,2049600022.0
2007-07-19 14:56:00,101.73,101.76,101.69,101.72,1579899999.0
2007-07-19 14:57:00,101.72,101.74,101.69,101.72,845099998.0
2007-07-19 14:58:00,101.72,101.73,101.69,101.725,639500005.0
2007-07-19 14:59:00,101.72,101.75,101.72,101.74,1132800002.0
2007-07-19 15:00:00,101.74,101.76,101.72,101.75,1404099997.0
2007-07-19 15:01:00,101.74,101.76,101.72,101.74,825799999.0
2007-07-19 15:02:00,101.74,101.74,101.7,101.705,1399199996.0
2007-07-19 15:03:00,101.71,101.72,101.695,101.7,1556699988.0
2007-07-19 15:04:00,101.7,101.71,101.69,101.7,776700003.0
2007-07-19 15:05:00,101.7,101.7,101.69,101.69,930100010.0
2007-07-19 15:06:00,101.69,101.69,101.67,101.68,1253099996.0
2007-07-19 15:07:00,101.68,101.7,101.675,101.7,1687799992.0
2007-07-19 15:08:00,101.7,101.705,101.69,101.7,1041300000.0
2007-07-19 15:09:00,101.7,101.71,101.68,101.7,1807299980.0
2007-07-19 15:10:00,101.69,101.71,101.69,101.7,1366299994.0
2007-07-19 15:11:00,101.69,101.71,101.69,101.695,1717600012.0
2007-07-19 15:12:00,101.695,101.72,101.68,101.71,1014599988.0
2007-07-19 15:13:00,101.71,101.71,101.7,101.71,326400000.0
2007-07-19 15:14:00,101.71,101.72,101.7,101.7,433300000.0
2007-07-19 15:15:00,101.7,101.71,101.69,101.71,1217800005.0
2007-07-19 15:16:00,101.7,101.71,101.69,101.695,575200004.0
2007-07-19 15:17:00,101.7,101.71,101.7,101.71,1251800001.0
2007-07-19 15:18:00,101.71,101.71,101.69,101.7,551799995.0
2007-07-19 15:19:00,101.7,101.7,101.69,101.7,608599990.0
2007-07-19 15:20:00,101.7,101.7,101.68,101.7,884299997.0
2007-07-19 15:21:00,101.7,101.7,101.68,101.7,460599994.0
2007-07-19 15:22:00,101.7,101.7,101.675,101.675,515900003.0
2007-07-19 15:23:00,101.69,101.7,101.685,101.7,418500005.0
2007-07-19 15:24:00,101.7,101.71,101.69,101.7,1934599989.0
2007-07-19 15:25:00,101.71,101.71,101.7,101.7,699800005.0
2007-07-19 15:26:00,101.69,101.7,101.69,101.69,364499998.0
2007-07-19 15:27:00,101.69,101.7,101.69,101.7,364499998.0
2007-07-19 15:28:00,101.7,101.74,101.69,101.7,1401000008.0
2007-07-19 15:29:00,101.69,101.71,101.69,101.7,986199997.0
2007-07-19 15:30:00,101.7,101.71,101.69,101.7,1247400016.0
2007-07-19 15:31:00,101.7,101.71,101.69,101.7,1106000002.0
2007-07-19 15:32:00,101.7,101.73,101.7,101.72,1878100001.0
2007-07-19 15:33:00,101.72,101.74,101.71,101.73,806799999.0
2007-07-19 15:34:00,101.74,101.75,101.72,101.73,323900001.0
2007-07-19 15:35:00,101.73,101.73,101.72,101.73,564400000.0
2007-07-19 15:36:00,101.73,101.73,101.72,101.72,147199999.0
2007-07-19 15:37:00,101.72,101.73,101.705,101.72,426899996.0
2007-07-19 15:38:00,101.71,101.73,101.7,101.72,1249699987.0
2007-07-19 15:39:00,101.72,101.73,101.7,101.73,1067400003.0
2007-07-19 15:40:00,101.73,101.73,101.71,101.725,608099993.0
2007-07-19 15:41:00,101.72,101.73,101.72,101.72,554899998.0
2007-07-19 15:42:00,101.72,101.73,101.71,101.72,660699995.0
2007-07-19 15:43:00,101.72,101.73,101.71,101.72,701599997.0
2007-07-19 15:44:00,101.72,101.73,101.715,101.73,916899998.0
2007-07-19 15:45:00,101.725,101.75,101.71,101.735,841999999.0
2007-07-19 15:46:00,101.735,101.74,101.71,101.71,537399995.0
2007-07-19 15:47:00,101.715,101.72,101.69,101.71,957300007.0
2007-07-19 15:48:00,101.71,101.72,101.7,101.71,644200012.0
2007-07-19 15:49:00,101.71,101.72,101.69,101.72,475800000.0
2007-07-19 15:50:00,101.72,101.73,101.71,101.73,896600001.0
2007-07-19 15:51:00,101.73,101.73,101.69,101.71,711399997.0
2007-07-19 15:52:00,101.705,101.72,101.7,101.72,1445600008.0
2007-07-19 15:53:00,101.72,101.73,101.7,101.7,2111800002.0
2007-07-19 15:54:00,101.7,101.72,101.69,101.7,1178199995.0
2007-07-19 15:55:00,101.7,101.71,101.69,101.69,969799995.0
2007-07-19 15:56:00,101.695,101.71,101.69,101.695,657399998.0
2007-07-19 15:57:00,101.7,101.7,101.69,101.7,660599996.0
2007-07-19 15:58:00,101.7,101.71,101.69,101.7,480500000.0
2007-07-19 15:59:00,101.705,101.705,101.68,101.69,1869500001.0
2007-07-19 16:00:00,101.69,101.71,101.68,101.7,1038800001.0
2007-07-19 16:01:00,101.7,101.71,101.685,101.69,899699996.0
2007-07-19 16:02:00,101.69,101.71,101.68,101.7,417600000.0
2007-07-19 16:03:00,101.7,101.71,101.69,101.7,1529399992.0
2007-07-19 16:04:00,101.7,101.71,101.7,101.71,268000000.0
2007-07-19 16:05:00,101.7,101.71,101.69,101.7,479200000.0
2007-07-19 16:06:00,101.7,101.7,101.67,101.69,759800000.0
2007-07-19 16:07:00,101.69,101.7,101.68,101.69,397100000.0
2007-07-19 16:08:00,101.69,101.7,101.68,101.7,468900002.0
2007-07-19 16:09:00,101.7,101.7,101.68,101.69,524099995.0
2007-07-19 16:10:00,101.69,101.7,101.69,101.69,203199999.0
2007-07-19 16:11:00,101.7,101.7,101.68,101.69,653800000.0
2007-07-19 16:12:00,101.69,101.7,101.67,101.7,480199996.0
2007-07-19 16:13:00,101.7,101.7,101.68,101.68,395200000.0
2007-07-19 16:14:00,101.68,101.69,101.65,101.66,984100001.0
2007-07-19 16:15:00,101.67,101.69,101.66,101.67,924100000.0
2007-07-19 16:16:00,101.67,101.67,101.66,101.66,835499991.0
2007-07-19 16:17:00,101.66,101.68,101.66,101.68,792999999.0
2007-07-19 16:18:00,101.68,101.68,101.66,101.665,631899994.0
2007-07-19 16:19:00,101.665,101.68,101.66,101.66,514700005.0
2007-07-19 16:20:00,101.65,101.68,101.65,101.655,1099500006.0
2007-07-19 16:21:00,101.66,101.67,101.64,101.65,1616700010.0
2007-07-19 16:22:00,101.66,101.66,101.58,101.62,2016099989.0
2007-07-19 16:23:00,101.62,101.64,101.62,101.625,2016099989.0
2007-07-19 16:24:00,101.63,101.64,101.61,101.625,761399996.0
2007-07-19 16:25:00,101.625,101.63,101.6,101.61,1943600001.0
2007-07-19 16:26:00,101.605,101.62,101.59,101.61,1720000000.0
2007-07-19 16:27:00,101.61,101.63,101.6,101.62,1844200006.0
2007-07-19 16:28:00,101.62,101.64,101.61,101.64,861999997.0
2007-07-19 16:29:00,101.64,101.65,101.63,101.64,461599999.0
2007-07-19 16:30:00,101.64,101.64,101.61,101.62,1125100000.0
2007-07-19 16:31:00,101.6,101.61,101.57,101.57,880200002.0
2007-07-19 16:32:00,101.59,101.59,101.57,101.58,880200002.0
2007-07-19 16:33:00,101.59,101.605,101.58,101.6,697599999.0
2007-07-19 16:34:00,101.6,101.62,101.58,101.62,862700004.0
2007-07-19 16:35:00,101.62,101.62,101.62,101.62,60000000.0
2007-07-19 16:36:00,101.62,101.65,101.61,101.61,1403099995.0
2007-07-19 16:37:00,101.61,101.62,101.6,101.61,1390600003.0
2007-07-19 16:38:00,101.61,101.63,101.6,101.61,1504000017.0
2007-07-19 16:39:00,101.615,101.62,101.59,101.595,1427700001.0
2007-07-19 16:40:00,101.595,101.6,101.595,101.6,1558600012.0
2007-07-19 16:41:00,101.6,101.6,101.59,101.59,1347200016.0
2007-07-19 16:42:00,101.6,101.6,101.55,101.55,1204800000.0
2007-07-19 16:43:00,101.56,101.6,101.55,101.59,1204800000.0
2007-07-19 16:44:00,101.6,101.605,101.58,101.6,982799990.0
2007-07-19 16:45:00,101.6,101.61,101.59,101.6,1545699999.0
2007-07-19 16:46:00,101.61,101.62,101.57,101.57,1814000004.0
2007-07-19 16:47:00,101.55,101.57,101.55,101.57,387799999.0
2007-07-19 16:48:00,101.58,101.6,101.57,101.59,387799999.0
2007-07-19 16:49:00,101.59,101.59,101.56,101.57,1250600000.0
2007-07-19 16:50:00,101.57,101.57,101.54,101.55,792400003.0
2007-07-19 16:51:00,101.55,101.56,101.54,101.56,976400004.0
2007-07-19 16:52:00,101.56,101.56,101.54,101.56,303799997.0
2007-07-19 16:53:00,101.56,101.57,101.55,101.55,659900009.0
2007-07-19 16:54:00,101.55,101.57,101.55,101.57,836500011.0
2007-07-19 16:55:00,101.54,101.57,101.54,101.57,1757300007.0
2007-07-19 16:56:00,101.55,101.57,101.55,101.55,1757300007.0
2007-07-19 16:57:00,101.57,101.61,101.55,101.61,1757300007.0
2007-07-19 16:58:00,101.62,101.645,101.6,101.635,1757300007.0
2007-07-19 16:59:00,101.62,101.63,101.55,101.58,915900001.0
2007-07-19 17:00:00,101.6,101.62,101.57,101.57,915900001.0
2007-07-19 17:01:00,101.6,101.6,101.58,101.58,915900001.0
2007-07-19 17:02:00,101.59,101.61,101.57,101.61,962600009.0
2007-07-19 17:03:00,101.6,101.61,101.57,101.58,1901200019.0
2007-07-19 17:04:00,101.59,101.6,101.57,101.6,1686899994.0
2007-07-19 17:05:00,101.6,101.62,101.59,101.6,961899994.0
2007-07-19 17:06:00,101.6,101.605,101.59,101.6,716600010.0
2007-07-19 17:07:00,101.6,101.605,101.6,101.605,486400000.0
2007-07-19 17:08:00,101.6,101.62,101.6,101.61,1224399997.0
2007-07-19 17:09:00,101.61,101.63,101.61,101.625,535599996.0
2007-07-19 17:10:00,101.63,101.63,101.6,101.61,550699992.0
2007-07-19 17:11:00,101.61,101.615,101.6,101.6,839100000.0
2007-07-19 17:12:00,101.6,101.615,101.59,101.6,1037299991.0
2007-07-19 17:13:00,101.6,101.64,101.6,101.63,1293899991.0
2007-07-19 17:14:00,101.63,101.64,101.6,101.6,1112400007.0
2007-07-19 17:15:00,101.61,101.61,101.59,101.61,1843299982.0
2007-07-19 17:16:00,101.61,101.61,101.6,101.6,1556399984.0
2007-07-19 17:17:00,101.6,101.605,101.59,101.6,1687399982.0
2007-07-19 17:18:00,101.6,101.62,101.59,101.61,1499200000.0
2007-07-19 17:19:00,101.61,101.615,101.6,101.6,401600001.0
2007-07-19 17:20:00,101.6,101.61,101.6,101.61,514699999.0
2007-07-19 17:21:00,101.61,101.62,101.6,101.61,1034499994.0
2007-07-19 17:22:00,101.61,101.63,101.605,101.62,1331200004.0
2007-07-19 17:23:00,101.62,101.63,101.62,101.63,516599993.0
2007-07-19 17:24:00,101.63,101.63,101.61,101.62,468100001.0
2007-07-19 17:25:00,101.62,101.62,101.58,101.6,501899999.0
2007-07-19 17:26:00,101.6,101.61,101.55,101.58,655900003.0
2007-07-19 17:27:00,101.58,101.58,101.55,101.565,1718699999.0
2007-07-19 17:28:00,101.57,101.57,101.55,101.55,926400002.0
2007-07-19 17:29:00,101.55,101.55,101.52,101.53,1554799999.0
2007-07-19 17:30:00,101.53,101.55,101.52,101.52,1111999992.0
2007-07-19 17:31:00,101.52,101.54,101.495,101.495,582999999.0
2007-07-19 17:32:00,101.495,101.52,101.49,101.51,409600000.0
2007-07-19 17:33:00,101.51,101.54,101.5,101.5,1255500002.0
2007-07-19 17:34:00,101.52,101.54,101.51,101.53,960800001.0
2007-07-19 17:35:00,101.53,101.54,101.5,101.5,1326500009.0
2007-07-19 17:36:00,101.5,101.51,101.49,101.49,486799999.0
2007-07-19 17:37:00,101.49,101.49,101.45,101.47,1010599997.0
2007-07-19 17:38:00,101.47,101.49,101.455,101.49,752800000.0
2007-07-19 17:39:00,101.48,101.49,101.46,101.47,636000000.0
2007-07-19 17:40:00,101.46,101.5,101.46,101.5,1601499986.0
2007-07-19 17:41:00,101.5,101.5,101.48,101.48,863199999.0
2007-07-19 17:42:00,101.48,101.51,101.47,101.48,1603900012.0
2007-07-19 17:43:00,101.48,101.49,101.46,101.48,2059399994.0
2007-07-19 17:44:00,101.48,101.51,101.47,101.49,1414500009.0
2007-07-19 17:45:00,101.5,101.53,101.49,101.52,1998100014.0
2007-07-19 17:46:00,101.52,101.525,101.49,101.49,1690200009.0
2007-07-19 17:47:00,101.49,101.49,101.45,101.46,1945100006.0
2007-07-19 17:48:00,101.46,101.485,101.45,101.48,986999997.0
2007-07-19 17:49:00,101.48,101.49,101.46,101.48,1624600008.0
2007-07-19 17:50:00,101.48,101.49,101.48,101.48,434400000.0
2007-07-19 17:51:00,101.48,101.48,101.45,101.47,1397200016.0
2007-07-19 17:52:00,101.47,101.48,101.46,101.47,607299980.0
2007-07-19 17:53:00,101.47,101.48,101.47,101.48,1038199992.0
2007-07-19 17:54:00,101.48,101.48,101.46,101.47,457899999.0
2007-07-19 17:55:00,101.47,101.49,101.46,101.49,889200003.0
2007-07-19 17:56:00,101.49,101.515,101.49,101.5,858899996.0
2007-07-19 17:57:00,101.5,101.51,101.49,101.5,1234900013.0
2007-07-19 17:58:00,101.5,101.52,101.5,101.515,957499998.0
2007-07-19 17:59:00,101.51,101.55,101.49,101.5,1939200015.0
2007-07-19 18:00:00,101.5,101.54,101.48,101.52,1656400020.0
2007-07-19 18:01:00,101.52,101.55,101.52,101.54,669100003.0
2007-07-19 18:02:00,101.54,101.54,101.53,101.54,439099998.0
2007-07-19 18:03:00,101.53,101.55,101.52,101.53,489699992.0
2007-07-19 18:04:00,101.52,101.54,101.5,101.51,1027400004.0
2007-07-19 18:05:00,101.515,101.53,101.5,101.52,674000002.0
2007-07-19 18:06:00,101.52,101.53,101.49,101.52,1258699998.0
2007-07-19 18:07:00,101.515,101.52,101.5,101.51,314699997.0
2007-07-19 18:08:00,101.51,101.52,101.5,101.52,271799993.0
2007-07-19 18:09:00,101.515,101.52,101.51,101.515,835199999.0
2007-07-19 18:10:00,101.52,101.54,101.515,101.54,739200000.0
2007-07-19 18:11:00,101.54,101.54,101.54,101.54,264000000.0
2007-07-19 18:12:00,101.54,101.55,101.53,101.55,501200000.0
2007-07-19 18:13:00,101.55,101.55,101.545,101.55,33600000.0
2007-07-19 18:14:00,101.55,101.56,101.54,101.54,472400001.0
2007-07-19 18:15:00,101.54,101.56,101.53,101.545,560500003.0
2007-07-19 18:16:00,101.55,101.55,101.54,101.55,398400000.0
2007-07-19 18:17:00,101.56,101.56,101.53,101.55,1075999995.0
2007-07-19 18:18:00,101.55,101.55,101.54,101.545,189400002.0
2007-07-19 18:19:00,101.545,101.55,101.53,101.54,313200001.0
2007-07-19 18:20:00,101.54,101.55,101.495,101.5,1839600021.0
2007-07-19 18:21:00,101.5,101.51,101.495,101.51,679299991.0
2007-07-19 18:22:00,101.51,101.52,101.51,101.52,311200000.0
2007-07-19 18:23:00,101.52,101.52,101.5,101.51,709000006.0
2007-07-19 18:24:00,101.52,101.52,101.46,101.49,841099997.0
2007-07-19 18:25:00,101.48,101.5,101.465,101.48,677500003.0
2007-07-19 18:26:00,101.47,101.47,101.47,101.47,247999999.0
2007-07-19 18:27:00,101.47,101.48,101.46,101.47,372800000.0
2007-07-19 18:28:00,101.47,101.48,101.46,101.47,482700001.0
2007-07-19 18:29:00,101.47,101.48,101.46,101.465,209199999.0
2007-07-19 18:30:00,101.46,101.46,101.45,101.46,306599995.0
2007-07-19 18:31:00,101.47,101.47,101.45,101.45,516800003.0
2007-07-19 18:32:00,101.47,101.47,101.46,101.46,208800001.0
2007-07-19 18:33:00,101.46,101.47,101.45,101.455,290400003.0
2007-07-19 18:34:00,101.45,101.47,101.45,101.47,587300003.0
2007-07-19 18:35:00,101.47,101.47,101.46,101.46,576999992.0
2007-07-19 18:36:00,101.47,101.48,101.45,101.47,456500002.0
2007-07-19 18:37:00,101.47,101.49,101.47,101.48,1301200007.0
2007-07-19 18:38:00,101.49,101.5,101.485,101.49,400999996.0
2007-07-19 18:39:00,101.49,101.505,101.48,101.485,1229400007.0
2007-07-19 18:40:00,101.49,101.49,101.46,101.47,841800002.0
2007-07-19 18:41:00,101.47,101.48,101.46,101.47,1085299995.0
2007-07-19 18:42:00,101.48,101.48,101.46,101.46,663099999.0
2007-07-19 18:43:00,101.46,101.46,101.45,101.46,182400000.0
2007-07-19 18:44:00,101.46,101.48,101.46,101.48,161499998.0
2007-07-19 18:45:00,101.48,101.48,101.45,101.465,313999996.0
2007-07-19 18:46:00,101.47,101.47,101.46,101.46,50400000.0
2007-07-19 18:47:00,101.46,101.46,101.45,101.46,326900008.0
2007-07-19 18:48:00,101.46,101.47,101.46,101.47,479999997.0
2007-07-19 18:49:00,101.47,101.47,101.465,101.47,284000000.0
2007-07-19 18:50:00,101.47,101.47,101.47,101.47,168800000.0
2007-07-19 18:51:00,101.443,101.457,101.419,101.445,487300002.0
2007-07-19 18:52:00,101.48,101.49,101.47,101.475,274399999.0
2007-07-19 18:53:00,101.47,101.48,101.45,101.465,643599996.0
2007-07-19 18:54:00,101.47,101.475,101.45,101.46,378400000.0
2007-07-19 18:55:00,101.45,101.46,101.44,101.45,618899996.0
2007-07-19 18:56:00,101.455,101.47,101.45,101.47,501600000.0
2007-07-19 18:57:00,101.465,101.47,101.46,101.47,759899993.0
2007-07-19 18:58:00,101.47,101.48,101.45,101.45,580799996.0
2007-07-19 18:59:00,101.46,101.47,101.45,101.465,749599995.0
2007-07-19 19:00:00,101.47,101.485,101.46,101.48,1070199994.0
2007-07-19 19:01:00,101.48,101.48,101.46,101.47,628500003.0
2007-07-19 19:02:00,101.475,101.48,101.47,101.475,44800000.0
2007-07-19 19:03:00,101.475,101.475,101.43,101.43,1537100001.0
2007-07-19 19:04:00,101.43,101.44,101.4,101.43,1252699996.0
2007-07-19 19:05:00,101.44,101.45,101.43,101.43,462500004.0
2007-07-19 19:06:00,101.43,101.44,101.42,101.43,1184999987.0
2007-07-19 19:07:00,101.44,101.46,101.44,101.46,1153299996.0
2007-07-19 19:08:00,101.455,101.485,101.45,101.48,1846100019.0
2007-07-19 19:09:00,101.47,101.48,101.47,101.48,264800000.0
2007-07-19 19:10:00,101.48,101.48,101.46,101.47,711899987.0
2007-07-19 19:11:00,101.48,101.48,101.46,101.46,292800000.0
2007-07-19 19:12:00,101.46,101.47,101.46,101.46,460800000.0
2007-07-19 19:13:00,101.46,101.465,101.44,101.46,1176700007.0
2007-07-19 19:14:00,101.45,101.465,101.45,101.46,328699998.0
2007-07-19 19:15:00,101.46,101.46,101.46,101.46,52000000.0
2007-07-19 19:16:00,101.46,101.47,101.455,101.46,314599997.0
2007-07-19 19:17:00,101.46,101.49,101.46,101.47,623600002.0
2007-07-19 19:18:00,101.47,101.48,101.47,101.47,328300004.0
2007-07-19 19:19:00,101.47,101.47,101.44,101.46,665800009.0
2007-07-19 19:20:00,101.46,101.47,101.46,101.465,440300001.0
2007-07-19 19:21:00,101.465,101.485,101.465,101.475,364600001.0
2007-07-19 19:22:00,101.475,101.49,101.47,101.47,587799997.0
2007-07-19 19:23:00,101.46,101.48,101.46,101.48,101599998.0
2007-07-19 19:24:00,101.47,101.47,101.46,101.46,217400003.0
2007-07-19 19:25:00,101.47,101.47,101.465,101.465,630399990.0
2007-07-19 19:26:00,101.465,101.48,101.46,101.48,245200002.0
2007-07-19 19:27:00,101.48,101.49,101.47,101.47,480000001.0
2007-07-19 19:28:00,101.47,101.49,101.47,101.49,285599999.0
2007-07-19 19:29:00,101.48,101.49,101.46,101.47,430800001.0
2007-07-19 19:30:00,101.47,101.47,101.455,101.455,205599999.0
2007-07-19 19:31:00,101.455,101.48,101.45,101.47,220899995.0
2007-07-19 19:32:00,101.47,101.47,101.47,101.47,68800000.0
2007-07-19 19:33:00,101.439,101.462,101.439,101.443,466299998.0
2007-07-19 19:34:00,101.47,101.47,101.465,101.47,121500000.0
2007-07-19 19:35:00,101.47,101.47,101.47,101.47,43200000.0
2007-07-19 19:36:00,101.47,101.49,101.47,101.48,511900002.0
2007-07-19 19:37:00,101.48,101.49,101.47,101.48,689399998.0
2007-07-19 19:38:00,101.48,101.49,101.47,101.48,756499995.0
2007-07-19 19:39:00,101.48,101.5,101.48,101.49,436800000.0
2007-07-19 19:40:00,101.49,101.5,101.48,101.485,304199997.0
2007-07-19 19:41:00,101.485,101.49,101.48,101.49,114899998.0
2007-07-19 19:42:00,101.49,101.51,101.49,101.5,560699996.0
2007-07-19 19:43:00,101.5,101.5,101.48,101.5,1043399997.0
2007-07-19 19:44:00,101.49,101.5,101.48,101.49,578600001.0
2007-07-19 19:45:00,101.49,101.51,101.49,101.5,332700000.0
2007-07-19 19:46:00,101.5,101.51,101.48,101.49,517499994.0
2007-07-19 19:47:00,101.495,101.505,101.49,101.49,237000000.0
2007-07-19 19:48:00,101.5,101.5,101.48,101.49,184299998.0
2007-07-19 19:49:00,101.49,101.5,101.48,101.49,460399999.0
2007-07-19 19:50:00,101.49,101.5,101.48,101.48,354399998.0
2007-07-19 19:51:00,101.48,101.49,101.47,101.485,415200000.0
2007-07-19 19:52:00,101.48,101.49,101.47,101.48,384999997.0
2007-07-19 19:53:00,101.475,101.48,101.475,101.48,112100000.0
2007-07-19 19:54:00,101.48,101.49,101.48,101.49,93800000.0
2007-07-19 19:55:00,101.48,101.49,101.48,101.49,49500001.0
2007-07-19 19:56:00,101.49,101.49,101.48,101.48,354399999.0
2007-07-19 19:57:00,101.47,101.49,101.47,101.49,439299994.0
2007-07-19 19:58:00,101.48,101.48,101.48,101.48,109599998.0
2007-07-19 19:59:00,101.48,101.49,101.46,101.48,366199998.0
2007-07-19 20:00:00,101.47,101.49,101.47,101.485,1308699995.0
2007-07-19 20:01:00,101.48,101.485,101.47,101.47,328299998.0
2007-07-19 20:02:00,101.47,101.48,101.47,101.48,504099998.0
2007-07-19 20:03:00,101.48,101.48,101.47,101.47,154400000.0
2007-07-19 20:04:00,101.47,101.47,101.47,101.47,52800000.0
2007-07-19 20:05:00,101.47,101.47,101.46,101.465,392799995.0
2007-07-19 20:06:00,101.47,101.49,101.46,101.47,708800008.0
2007-07-19 20:07:00,101.47,101.48,101.46,101.48,424499999.0
2007-07-19 20:08:00,101.48,101.5,101.48,101.5,511900000.0
2007-07-19 20:09:00,101.5,101.5,101.5,101.5,226600000.0
2007-07-19 20:10:00,101.5,101.5,101.48,101.49,1098900002.0
2007-07-19 20:11:00,101.49,101.49,101.48,101.48,378900000.0
2007-07-19 20:12:00,101.48,101.48,101.47,101.48,522500008.0
2007-07-19 20:13:00,101.48,101.48,101.46,101.47,403100000.0
2007-07-19 20:14:00,101.47,101.49,101.46,101.48,882400000.0
2007-07-19 20:15:00,101.49,101.49,101.47,101.48,240099998.0
2007-07-19 20:16:00,101.48,101.485,101.48,101.48,158400000.0
2007-07-19 20:17:00,101.48,101.485,101.47,101.47,721599997.0
2007-07-19 20:18:00,101.48,101.48,101.48,101.48,106400000.0
2007-07-19 20:19:00,101.48,101.485,101.46,101.47,651599999.0
2007-07-19 20:20:00,101.48,101.49,101.47,101.48,527400003.0
2007-07-19 20:21:00,101.47,101.48,101.46,101.47,814499998.0
2007-07-19 20:22:00,101.47,101.49,101.47,101.48,492599992.0
2007-07-19 20:23:00,101.48,101.48,101.47,101.48,230499999.0
2007-07-19 20:24:00,101.47,101.47,101.44,101.44,305499999.0
2007-07-19 20:25:00,101.45,101.46,101.44,101.46,875800001.0
2007-07-19 20:26:00,101.45,101.49,101.45,101.48,512700000.0
2007-07-19 20:27:00,101.48,101.48,101.42,101.45,1315899999.0
2007-07-19 20:28:00,101.43,101.46,101.32,101.36,1887499999.0
2007-07-19 20:29:00,101.35,101.4,101.35,101.37,1887499999.0
2007-07-19 20:30:00,101.36,101.4,101.35,101.39,1887499999.0
2007-07-19 20:31:00,101.39,101.42,101.39,101.42,1079199998.0
2007-07-19 20:32:00,101.42,101.42,101.41,101.41,815199998.0
2007-07-19 20:33:00,101.41,101.41,101.38,101.4,645199999.0
2007-07-19 20:34:00,101.39,101.4,101.39,101.4,422100000.0
2007-07-19 20:35:00,101.4,101.42,101.4,101.42,663199999.0
2007-07-19 20:36:00,101.42,101.42,101.41,101.41,366400000.0
2007-07-19 20:37:00,101.41,101.41,101.4,101.405,912400003.0
2007-07-19 20:38:00,101.41,101.42,101.39,101.42,476099999.0
2007-07-19 20:39:00,101.42,101.44,101.42,101.43,117600000.0
2007-07-19 20:40:00,101.43,101.46,101.42,101.45,1218899998.0
2007-07-19 20:41:00,101.45,101.45,101.42,101.43,490400000.0
2007-07-19 20:42:00,101.43,101.445,101.43,101.435,259999999.0
2007-07-19 20:43:00,101.44,101.44,101.42,101.43,272700004.0
2007-07-19 20:44:00,101.43,101.44,101.42,101.43,400500005.0
2007-07-19 20:45:00,101.44,101.44,101.43,101.43,350100003.0
2007-07-19 20:46:00,101.435,101.435,101.43,101.43,20000000.0
2007-07-19 20:47:00,101.43,101.43,101.43,101.43,161600000.0
2007-07-19 20:48:00,101.43,101.44,101.43,101.44,299200000.0
2007-07-19 20:49:00,101.44,101.44,101.42,101.42,413599996.0
2007-07-19 20:50:00,101.42,101.43,101.4,101.405,595299989.0
2007-07-19 20:51:00,101.41,101.41,101.405,101.41,174700000.0
2007-07-19 20:52:00,101.41,101.41,101.4,101.4,205600001.0
2007-07-19 20:53:00,101.41,101.41,101.4,101.41,75199999.0
2007-07-19 20:54:00,101.41,101.42,101.4,101.4,416899995.0
2007-07-19 20:55:00,101.41,101.44,101.4,101.43,705799989.0
2007-07-19 20:56:00,101.43,101.43,101.41,101.42,319199996.0
2007-07-19 20:57:00,101.42,101.44,101.41,101.42,763799995.0
2007-07-19 20:58:00,101.42,101.43,101.42,101.43,534000000.0
2007-07-19 20:59:00,101.42,101.45,101.41,101.425,1559800014.0
2007-07-19 21:00:00,101.42,101.43,101.41,101.415,1278300000.0
2007-07-19 21:01:00,101.42,101.42,101.39,101.42,214400000.0
2007-07-19 21:02:00,101.415,101.42,101.4,101.4,375999999.0
2007-07-19 21:03:00,101.4,101.41,101.39,101.39,479999998.0
2007-07-19 21:04:00,101.395,101.405,101.39,101.4,512100012.0
2007-07-19 21:05:00,101.4,101.41,101.4,101.4,203200000.0
2007-07-19 21:06:00,101.4,101.4,101.38,101.39,373800003.0
2007-07-19 21:07:00,101.39,101.395,101.38,101.39,189500001.0
2007-07-19 21:08:00,101.385,101.39,101.385,101.39,43200000.0
2007-07-19 21:09:00,101.395,101.395,101.38,101.39,226999998.0
2007-07-19 21:10:00,101.39,101.395,101.38,101.39,309800000.0
2007-07-19 21:11:00,101.39,101.39,101.39,101.39,86400000.0
2007-07-19 21:12:00,101.39,101.395,101.39,101.395,243999998.0
2007-07-19 21:13:00,101.39,101.39,101.39,101.39,34400000.0
2007-07-19 21:14:00,101.39,101.39,101.38,101.38,58200000.0
2007-07-19 21:15:00,101.38,101.4,101.37,101.39,320899998.0
2007-07-19 21:16:00,101.395,101.41,101.38,101.41,383800003.0
2007-07-19 21:17:00,101.41,101.41,101.39,101.4,254200006.0
2007-07-19 21:18:00,101.4,101.41,101.4,101.41,193500001.0
2007-07-19 21:19:00,101.41,101.41,101.39,101.4,316600003.0
2007-07-19 21:20:00,101.395,101.4,101.39,101.4,116800000.0
2007-07-19 21:21:00,101.4,101.4,101.36,101.36,747899994.0
2007-07-19 21:22:00,101.37,101.38,101.35,101.38,851300002.0
2007-07-19 21:23:00,101.37,101.39,101.36,101.39,278299999.0
2007-07-19 21:24:00,101.39,101.4,101.375,101.38,275200000.0
2007-07-19 21:25:00,101.38,101.38,101.36,101.38,474400001.0
2007-07-19 21:26:00,101.39,101.39,101.385,101.385,109100000.0
2007-07-19 21:27:00,101.39,101.39,101.37,101.37,444000003.0
2007-07-19 21:28:00,101.37,101.39,101.37,101.39,184399997.0
2007-07-19 21:29:00,101.39,101.4,101.385,101.39,235600000.0
2007-07-19 21:30:00,101.4,101.4,101.37,101.38,566899997.0
2007-07-19 21:31:00,101.38,101.39,101.37,101.39,202599997.0
2007-07-19 21:32:00,101.4,101.4,101.39,101.395,135200000.0
2007-07-19 21:33:00,101.395,101.4,101.395,101.4,26400000.0
2007-07-19 21:34:00,101.395,101.395,101.38,101.38,475999996.0
2007-07-19 21:35:00,101.38,101.39,101.38,101.38,253600000.0
2007-07-19 21:36:00,101.38,101.38,101.37,101.37,71200000.0
2007-07-19 21:37:00,101.37,101.37,101.36,101.37,99100000.0
2007-07-19 21:38:00,101.37,101.37,101.355,101.355,132000000.0
2007-07-19 21:39:00,101.36,101.365,101.35,101.36,295899994.0
2007-07-19 21:40:00,101.36,101.375,101.36,101.37,246900000.0
2007-07-19 21:41:00,101.375,101.39,101.36,101.375,629799995.0
2007-07-19 21:42:00,101.37,101.375,101.35,101.36,786999998.0
2007-07-19 21:43:00,101.365,101.38,101.35,101.37,563900004.0
2007-07-19 21:44:00,101.37,101.37,101.36,101.365,155599997.0
2007-07-19 21:45:00,101.36,101.36,101.32,101.345,462600004.0
2007-07-19 21:46:00,101.34,101.345,101.33,101.33,388199999.0
2007-07-19 21:47:00,101.34,101.345,101.33,101.345,628000003.0
2007-07-19 21:48:00,101.35,101.36,101.34,101.35,377700000.0
2007-07-19 21:49:00,101.35,101.36,101.35,101.36,440699997.0
2007-07-19 21:50:00,101.36,101.36,101.35,101.35,412799998.0
2007-07-19 21:51:00,101.345,101.36,101.345,101.35,254400000.0
2007-07-19 21:52:00,101.35,101.365,101.345,101.35,336000000.0
2007-07-19 21:53:00,101.35,101.37,101.34,101.365,676699996.0
2007-07-19 21:54:00,101.38,101.38,101.37,101.37,185900000.0
2007-07-19 21:55:00,101.37,101.37,101.365,101.37,91200000.0
2007-07-19 21:56:00,101.375,101.38,101.36,101.36,259700000.0
2007-07-19 21:57:00,101.36,101.37,101.36,101.37,231199999.0
2007-07-19 21:58:00,101.37,101.38,101.36,101.37,460399997.0
2007-07-19 21:59:00,101.37,101.385,101.36,101.375,314900001.0
2007-07-19 22:00:00,101.37,101.37,101.37,101.37,26400000.0
2007-07-19 22:01:00,101.375,101.38,101.375,101.38,119200000.0
2007-07-19 22:02:00,101.38,101.38,101.35,101.35,231599997.0
2007-07-19 22:03:00,101.36,101.365,101.36,101.365,20000000.0
2007-07-19 22:04:00,101.37,101.37,101.35,101.355,211899996.0
2007-07-19 22:05:00,101.36,101.36,101.35,101.36,133699999.0
2007-07-19 22:06:00,101.36,101.365,101.34,101.365,122699997.0
2007-07-19 22:07:00,101.37,101.38,101.365,101.365,145600000.0
2007-07-19 22:08:00,101.37,101.38,101.37,101.38,178400000.0
2007-07-19 22:09:00,101.38,101.39,101.37,101.38,337599999.0
2007-07-19 22:10:00,101.38,101.38,101.36,101.38,310599999.0
2007-07-19 22:11:00,101.38,101.4,101.38,101.39,225600000.0
2007-07-19 22:12:00,101.4,101.41,101.39,101.41,535599998.0
2007-07-19 22:13:00,101.415,101.42,101.405,101.41,188299995.0
2007-07-19 22:14:00,101.41,101.42,101.41,101.41,296000000.0
2007-07-19 22:15:00,101.41,101.44,101.41,101.44,150400000.0
2007-07-19 22:16:00,101.44,101.445,101.42,101.42,268999999.0
2007-07-19 22:17:00,101.42,101.43,101.4,101.4,504000000.0
2007-07-19 22:18:00,101.4,101.4,101.4,101.4,12000000.0
2007-07-19 22:19:00,101.4,101.4,101.38,101.38,72000000.0
2007-07-19 22:20:00,101.38,101.39,101.38,101.39,50299998.0
2007-07-19 22:21:00,101.39,101.39,101.38,101.38,63200000.0
2007-07-19 22:22:00,101.38,101.39,101.38,101.39,100800001.0
2007-07-19 22:23:00,101.395,101.405,101.39,101.4,354899998.0
2007-07-19 22:24:00,101.4,101.41,101.4,101.41,293600000.0
2007-07-19 22:25:00,101.41,101.41,101.385,101.39,274299997.0
2007-07-19 22:26:00,101.4,101.4,101.385,101.385,75200000.0
2007-07-19 22:27:00,101.39,101.4,101.38,101.4,151000000.0
2007-07-19 22:28:00,101.4,101.4,101.39,101.4,24000000.0
2007-07-19 22:29:00,101.4,101.4,101.39,101.39,114400000.0
2007-07-19 22:30:00,101.39,101.4,101.38,101.4,274300001.0
2007-07-19 22:31:00,101.4,101.41,101.38,101.39,443399994.0
2007-07-19 22:32:00,101.39,101.4,101.38,101.4,61099999.0
2007-07-19 22:33:00,101.39,101.41,101.365,101.365,485199998.0
2007-07-19 22:34:00,101.37,101.4,101.37,101.38,296399999.0
2007-07-19 22:35:00,101.38,101.39,101.375,101.385,157000000.0
2007-07-19 22:36:00,101.38,101.39,101.375,101.39,201600000.0
2007-07-19 22:37:00,101.364,101.371,101.349,101.349,68800000.0
2007-07-19 22:38:00,101.39,101.39,101.37,101.37,32700000.0
2007-07-19 22:39:00,101.38,101.39,101.38,101.39,112800000.0
2007-07-19 22:40:00,101.39,101.39,101.37,101.37,191199999.0
2007-07-19 22:41:00,101.38,101.385,101.37,101.37,389199999.0
2007-07-19 22:42:00,101.37,101.385,101.35,101.38,892500003.0
2007-07-19 22:43:00,101.38,101.38,101.36,101.375,214599997.0
2007-07-19 22:44:00,101.38,101.38,101.375,101.375,72800000.0
2007-07-19 22:45:00,101.38,101.385,101.375,101.38,156000000.0
2007-07-19 22:46:00,101.38,101.395,101.38,101.38,228000000.0
2007-07-19 22:47:00,101.38,101.385,101.37,101.38,80000000.0
2007-07-19 22:48:00,101.38,101.38,101.365,101.37,151200000.0
2007-07-19 22:49:00,101.37,101.38,101.36,101.375,165600000.0
2007-07-19 22:50:00,101.37,101.38,101.36,101.375,209199999.0
2007-07-19 22:51:00,101.38,101.38,101.365,101.365,475200003.0
2007-07-19 22:52:00,101.37,101.37,101.36,101.37,117599998.0
2007-07-19 22:53:00,101.37,101.38,101.36,101.37,222400000.0
2007-07-19 22:54:00,101.37,101.38,101.365,101.375,326000002.0
2007-07-19 22:55:00,101.375,101.385,101.375,101.38,177600000.0
2007-07-19 22:56:00,101.38,101.385,101.375,101.375,117600000.0
2007-07-19 22:57:00,101.38,101.38,101.36,101.37,264700000.0
2007-07-19 22:58:00,101.37,101.375,101.36,101.365,268000000.0
2007-07-19 22:59:00,101.36,101.37,101.33,101.34,163100000.0
2007-07-19 23:00:00,101.33,101.37,101.32,101.36,224299992.0
2007-07-19 23:01:00,101.35,101.36,101.34,101.35,154099997.0
2007-07-19 23:02:00,101.37,101.38,101.34,101.37,109599998.0
2007-07-19 23:03:00,101.38,101.39,101.37,101.39,91299997.0
2007-07-19 23:04:00,101.37,101.38,101.36,101.38,251700001.0
2007-07-19 23:05:00,101.37,101.38,101.34,101.37,325499999.0
2007-07-19 23:06:00,101.38,101.38,101.38,101.38,4000000.0
2007-07-19 23:07:00,101.38,101.38,101.37,101.37,22200000.0
2007-07-19 23:08:00,101.38,101.39,101.37,101.39,42300000.0
2007-07-19 23:09:00,101.38,101.4,101.37,101.37,147999995.0
2007-07-19 23:10:00,101.39,101.4,101.37,101.39,129899999.0
2007-07-19 23:11:00,101.4,101.4,101.38,101.395,56800000.0
2007-07-19 23:12:00,101.395,101.4,101.39,101.4,36800000.0
2007-07-19 23:13:00,101.4,101.4,101.4,101.4,92000000.0
2007-07-19 23:14:00,101.38,101.425,101.38,101.415,308800000.0
2007-07-19 23:15:00,101.42,101.425,101.41,101.41,130400000.0
2007-07-19 23:16:00,101.42,101.425,101.42,101.42,17600000.0
2007-07-19 23:17:00,101.42,101.42,101.4,101.41,243900000.0
2007-07-19 23:18:00,101.41,101.41,101.36,101.39,500200004.0
2007-07-19 23:19:00,101.395,101.405,101.38,101.395,218199999.0
2007-07-19 23:20:00,101.395,101.395,101.38,101.385,42900000.0
2007-07-19 23:21:00,101.385,101.385,101.34,101.375,497499999.0
2007-07-19 23:22:00,101.38,101.395,101.37,101.39,223300000.0
2007-07-19 23:23:00,101.39,101.39,101.385,101.39,108800000.0
2007-07-19 23:24:00,101.385,101.39,101.385,101.39,7200000.0
2007-07-19 23:25:00,101.385,101.39,101.36,101.39,87700002.0
2007-07-19 23:26:00,101.395,101.4,101.395,101.395,34400000.0
2007-07-19 23:27:00,101.4,101.4,101.38,101.38,150699999.0
2007-07-19 23:28:00,101.39,101.395,101.38,101.385,167199999.0
2007-07-19 23:29:00,101.385,101.385,101.37,101.38,124799999.0
2007-07-19 23:30:00,101.385,101.39,101.35,101.35,224199999.0
2007-07-19 23:31:00,101.38,101.38,101.33,101.365,453599995.0
2007-07-19 23:32:00,101.365,101.37,101.36,101.365,81100000.0
2007-07-19 23:33:00,101.336,101.349,101.315,101.315,104000000.0
2007-07-19 23:34:00,101.317,101.352,101.317,101.335,358400000.0
2007-07-19 23:35:00,101.37,101.385,101.35,101.38,212600000.0
2007-07-19 23:36:00,101.38,101.38,101.38,101.38,41600000.0
2007-07-19 23:37:00,101.38,101.38,101.37,101.37,102400000.0
2007-07-19 23:38:00,101.375,101.39,101.37,101.38,227699999.0
2007-07-19 23:39:00,101.385,101.385,101.37,101.37,52800000.0
2007-07-19 23:40:00,101.38,101.38,101.375,101.38,28000000.0
2007-07-19 23:41:00,101.353,101.353,101.32,101.32,290400000.0
2007-07-19 23:42:00,101.375,101.375,101.375,101.375,5600000.0
2007-07-19 23:43:00,101.37,101.39,101.365,101.38,208000000.0
2007-07-19 23:44:00,101.38,101.39,101.34,101.37,232499996.0
2007-07-19 23:45:00,101.37,101.39,101.36,101.39,81400000.0
2007-07-19 23:46:00,101.38,101.385,101.35,101.36,151600000.0
2007-07-19 23:47:00,101.36,101.38,101.35,101.36,233100000.0
2007-07-19 23:48:00,101.36,101.39,101.35,101.385,286699999.0
2007-07-19 23:49:00,101.38,101.38,101.36,101.38,158099997.0
2007-07-19 23:50:00,101.38,101.38,101.38,101.38,9600000.0
2007-07-19 23:51:00,101.38,101.385,101.375,101.375,90400000.0
2007-07-19 23:52:00,101.38,101.38,101.375,101.375,33600000.0
2007-07-19 23:53:00,101.375,101.385,101.37,101.37,74400000.0
2007-07-19 23:54:00,101.375,101.375,101.37,101.37,11700000.0
2007-07-19 23:55:00,101.375,101.375,101.375,101.375,11200000.0
2007-07-19 23:56:00,101.375,101.375,101.375,101.375,5600000.0
2007-07-19 23:57:00,101.375,101.385,101.375,101.385,36500000.0
2007-07-19 23:58:00,101.37,101.385,101.37,101.385,185200000.0
2007-07-19 23:59:00,101.385,101.39,101.37,101.37,57600000.0
2007-07-20 00:00:00,101.39,101.39,101.39,101.39,22400000.0
2007-07-20 00:01:00,101.385,101.386,101.366,101.366,360800000.0
2007-07-20 00:02:00,101.39,101.39,101.37,101.385,174699998.0
2007-07-20 00:03:00,101.37,101.38,101.355,101.36,196500000.0
2007-07-20 00:04:00,101.36,101.37,101.36,101.365,144799999.0
2007-07-20 00:05:00,101.38,101.38,101.35,101.38,364799999.0
2007-07-20 00:06:00,101.38,101.38,101.365,101.365,72000000.0
2007-07-20 00:07:00,101.365,101.375,101.36,101.37,213399999.0
2007-07-20 00:08:00,101.37,101.375,101.36,101.37,91300001.0
2007-07-20 00:09:00,101.37,101.375,101.35,101.365,146999997.0
2007-07-20 00:10:00,101.365,101.365,101.36,101.36,119199999.0
2007-07-20 00:11:00,101.357,101.357,101.337,101.347,182099998.0
2007-07-20 00:12:00,101.338,101.353,101.338,101.353,192000000.0
2007-07-20 00:13:00,101.37,101.37,101.365,101.365,38400000.0
2007-07-20 00:14:00,101.37,101.375,101.365,101.37,68800000.0
2007-07-20 00:15:00,101.37,101.375,101.36,101.37,172000000.0
2007-07-20 00:16:00,101.37,101.38,101.37,101.38,69600000.0
2007-07-20 00:17:00,101.375,101.38,101.37,101.38,158400000.0
2007-07-20 00:18:00,101.38,101.38,101.375,101.375,71200000.0
2007-07-20 00:19:00,101.38,101.38,101.37,101.375,77600000.0
2007-07-20 00:20:00,101.37,101.38,101.37,101.38,184799999.0
2007-07-20 00:21:00,101.38,101.38,101.375,101.38,24800000.0
2007-07-20 00:22:00,101.38,101.4,101.375,101.39,92800000.0
2007-07-20 00:23:00,101.39,101.4,101.38,101.39,105600000.0
2007-07-20 00:24:00,101.39,101.39,101.37,101.37,196100000.0
2007-07-20 00:25:00,101.37,101.37,101.37,101.37,81599999.0
2007-07-20 00:26:00,101.38,101.39,101.375,101.375,105600000.0
2007-07-20 00:27:00,101.38,101.39,101.37,101.39,242200002.0
2007-07-20 00:28:00,101.39,101.4,101.39,101.4,32800000.0
2007-07-20 00:29:00,101.4,101.4,101.4,101.4,7200000.0
2007-07-20 00:30:00,101.395,101.4,101.39,101.395,28000000.0
2007-07-20 00:31:00,101.4,101.4,101.385,101.385,44800000.0
2007-07-20 00:32:00,101.38,101.4,101.38,101.4,60799999.0
2007-07-20 00:33:00,101.4,101.4,101.4,101.4,36800000.0
2007-07-20 00:34:00,101.405,101.41,101.4,101.4,114400000.0
2007-07-20 00:35:00,101.4,101.4,101.4,101.4,34400000.0
2007-07-20 00:36:00,101.405,101.41,101.395,101.395,204800000.0
2007-07-20 00:37:00,101.395,101.4,101.39,101.39,90800000.0
2007-07-20 00:38:00,101.395,101.42,101.39,101.405,198400000.0
2007-07-20 00:39:00,101.405,101.41,101.39,101.4,192600003.0
2007-07-20 00:40:00,101.4,101.405,101.395,101.395,86900000.0
2007-07-20 00:41:00,101.395,101.4,101.39,101.39,41600000.0
2007-07-20 00:42:00,101.39,101.405,101.39,101.39,159099999.0
2007-07-20 00:43:00,101.4,101.4,101.38,101.38,339099999.0
2007-07-20 00:44:00,101.38,101.39,101.38,101.39,212999997.0
2007-07-20 00:45:00,101.39,101.4,101.39,101.4,90799998.0
2007-07-20 00:46:00,101.4,101.4,101.38,101.39,227300001.0
2007-07-20 00:47:00,101.4,101.4,101.39,101.4,564899996.0
2007-07-20 00:48:00,101.4,101.405,101.4,101.4,104800000.0
2007-07-20 00:49:00,101.4,101.4,101.38,101.38,192500002.0
2007-07-20 00:50:00,101.39,101.41,101.39,101.41,346799993.0
2007-07-20 00:51:00,101.4,101.42,101.4,101.42,101000000.0
2007-07-20 00:52:00,101.42,101.42,101.38,101.39,423899997.0
2007-07-20 00:53:00,101.38,101.41,101.38,101.4,203699999.0
2007-07-20 00:54:00,101.4,101.41,101.39,101.4,325300000.0
2007-07-20 00:55:00,101.41,101.425,101.4,101.41,466500000.0
2007-07-20 00:56:00,101.415,101.425,101.41,101.42,378400000.0
2007-07-20 00:57:00,101.43,101.43,101.41,101.41,169100000.0
2007-07-20 00:58:00,101.41,101.41,101.4,101.41,72000000.0
2007-07-20 00:59:00,101.41,101.415,101.4,101.41,385100001.0
2007-07-20 01:00:00,101.4,101.415,101.4,101.41,308000001.0
2007-07-20 01:01:00,101.415,101.415,101.41,101.41,50400000.0
2007-07-20 01:02:00,101.41,101.425,101.405,101.42,224000000.0
2007-07-20 01:03:00,101.42,101.43,101.41,101.42,419500002.0
2007-07-20 01:04:00,101.395,101.422,101.383,101.383,1536299996.0
2007-07-20 01:05:00,101.42,101.44,101.42,101.42,446300001.0
2007-07-20 01:06:00,101.43,101.44,101.43,101.44,137300000.0
2007-07-20 01:07:00,101.45,101.45,101.435,101.44,177600000.0
2007-07-20 01:08:00,101.44,101.44,101.435,101.44,45600000.0
2007-07-20 01:09:00,101.44,101.45,101.435,101.45,40000000.0
2007-07-20 01:10:00,101.45,101.45,101.44,101.45,60000000.0
2007-07-20 01:11:00,101.45,101.46,101.44,101.44,512599998.0
2007-07-20 01:12:00,101.45,101.465,101.445,101.45,555499998.0
2007-07-20 01:13:00,101.45,101.455,101.44,101.445,211400000.0
2007-07-20 01:14:00,101.44,101.45,101.44,101.45,233999998.0
2007-07-20 01:15:00,101.45,101.46,101.44,101.46,258200000.0
2007-07-20 01:16:00,101.46,101.46,101.44,101.44,193500000.0
2007-07-20 01:17:00,101.44,101.45,101.43,101.44,113000000.0
2007-07-20 01:18:00,101.44,101.44,101.44,101.44,32000000.0
2007-07-20 01:19:00,101.44,101.44,101.42,101.425,301600000.0
2007-07-20 01:20:00,101.425,101.44,101.425,101.44,138400000.0
2007-07-20 01:21:00,101.44,101.45,101.435,101.445,288800000.0
2007-07-20 01:22:00,101.445,101.45,101.44,101.445,171099999.0
2007-07-20 01:23:00,101.445,101.455,101.445,101.45,217599997.0
2007-07-20 01:24:00,101.45,101.46,101.45,101.45,353599997.0
2007-07-20 01:25:00,101.45,101.465,101.45,101.465,136000000.0
2007-07-20 01:26:00,101.465,101.465,101.45,101.45,241200000.0
2007-07-20 01:27:00,101.45,101.47,101.445,101.47,200800000.0
2007-07-20 01:28:00,101.47,101.47,101.45,101.46,337700002.0
2007-07-20 01:29:00,101.47,101.475,101.46,101.465,312700000.0
2007-07-20 01:30:00,101.47,101.48,101.46,101.46,739199998.0
2007-07-20 01:31:00,101.46,101.47,101.46,101.465,55199999.0
2007-07-20 01:32:00,101.47,101.47,101.44,101.47,722400000.0
2007-07-20 01:33:00,101.46,101.46,101.455,101.455,60000000.0
2007-07-20 01:34:00,101.455,101.46,101.455,101.455,28000000.0
2007-07-20 01:35:00,101.45,101.46,101.45,101.46,312300002.0
2007-07-20 01:36:00,101.46,101.47,101.44,101.445,465899997.0
2007-07-20 01:37:00,101.445,101.45,101.445,101.445,129600000.0
2007-07-20 01:38:00,101.445,101.45,101.445,101.45,63200000.0
2007-07-20 01:39:00,101.44,101.46,101.43,101.43,739199999.0
2007-07-20 01:40:00,101.435,101.435,101.42,101.425,648400007.0
2007-07-20 01:41:00,101.43,101.43,101.415,101.43,206400000.0
2007-07-20 01:42:00,101.435,101.445,101.42,101.43,284000000.0
2007-07-20 01:43:00,101.43,101.445,101.425,101.435,525600000.0
2007-07-20 01:44:00,101.43,101.45,101.43,101.435,499900000.0
2007-07-20 01:45:00,101.43,101.43,101.42,101.43,147200000.0
2007-07-20 01:46:00,101.43,101.445,101.41,101.445,329400000.0
2007-07-20 01:47:00,101.445,101.445,101.445,101.445,33600000.0
2007-07-20 01:48:00,101.445,101.46,101.44,101.455,354499999.0
2007-07-20 01:49:00,101.455,101.47,101.45,101.455,310300000.0
2007-07-20 01:50:00,101.455,101.465,101.44,101.45,675300000.0
2007-07-20 01:51:00,101.455,101.47,101.44,101.47,196700000.0
2007-07-20 01:52:00,101.46,101.46,101.445,101.45,215999999.0
2007-07-20 01:53:00,101.45,101.45,101.435,101.45,191700001.0
2007-07-20 01:54:00,101.45,101.45,101.42,101.43,509500005.0
2007-07-20 01:55:00,101.445,101.455,101.43,101.44,443400001.0
2007-07-20 01:56:00,101.445,101.45,101.435,101.435,219900000.0
2007-07-20 01:57:00,101.435,101.44,101.41,101.42,706200001.0
2007-07-20 01:58:00,101.42,101.42,101.41,101.415,247599999.0
2007-07-20 01:59:00,101.415,101.42,101.4,101.415,550599996.0
2007-07-20 02:00:00,101.41,101.42,101.39,101.4,957200000.0
2007-07-20 02:01:00,101.395,101.41,101.39,101.4,518099997.0
2007-07-20 02:02:00,101.4,101.41,101.4,101.41,395199999.0
2007-07-20 02:03:00,101.41,101.43,101.41,101.43,266400000.0
2007-07-20 02:04:00,101.43,101.44,101.4,101.425,834599995.0
2007-07-20 02:05:00,101.43,101.445,101.42,101.445,555699999.0
2007-07-20 02:06:00,101.44,101.48,101.44,101.47,387200000.0
2007-07-20 02:07:00,101.47,101.475,101.46,101.46,500599997.0
2007-07-20 02:08:00,101.47,101.48,101.46,101.48,218099999.0
2007-07-20 02:09:00,101.48,101.48,101.455,101.455,355900000.0
2007-07-20 02:10:00,101.45,101.46,101.43,101.445,823299998.0
2007-07-20 02:11:00,101.44,101.45,101.43,101.44,460900001.0
2007-07-20 02:12:00,101.46,101.47,101.455,101.47,117600000.0
2007-07-20 02:13:00,101.46,101.47,101.45,101.47,366500001.0
2007-07-20 02:14:00,101.465,101.465,101.465,101.465,11200000.0
2007-07-20 02:15:00,101.42,101.45,101.42,101.429,348700002.0
2007-07-20 02:16:00,101.47,101.48,101.47,101.47,137399998.0
2007-07-20 02:17:00,101.475,101.48,101.47,101.47,726600003.0
2007-07-20 02:18:00,101.48,101.485,101.47,101.48,494799999.0
2007-07-20 02:19:00,101.48,101.485,101.48,101.485,31200000.0
2007-07-20 02:20:00,101.48,101.49,101.48,101.485,40800000.0
2007-07-20 02:21:00,101.485,101.49,101.47,101.475,187799999.0
2007-07-20 02:22:00,101.475,101.48,101.475,101.475,91200000.0
2007-07-20 02:23:00,101.48,101.49,101.48,101.485,284000000.0
2007-07-20 02:24:00,101.48,101.48,101.47,101.48,166599999.0
2007-07-20 02:25:00,101.48,101.485,101.465,101.47,345400000.0
2007-07-20 02:26:00,101.47,101.48,101.45,101.46,545600001.0
2007-07-20 02:27:00,101.46,101.465,101.46,101.46,312800001.0
2007-07-20 02:28:00,101.414,101.438,101.401,101.425,175200000.0
2007-07-20 02:29:00,101.46,101.47,101.46,101.47,59800000.0
2007-07-20 02:30:00,101.465,101.47,101.45,101.46,250799999.0
2007-07-20 02:31:00,101.46,101.475,101.45,101.475,212100000.0
2007-07-20 02:32:00,101.475,101.48,101.46,101.47,257600003.0
2007-07-20 02:33:00,101.47,101.49,101.46,101.47,135500002.0
2007-07-20 02:34:00,101.47,101.49,101.47,101.48,236199998.0
2007-07-20 02:35:00,101.48,101.485,101.47,101.48,150800000.0
2007-07-20 02:36:00,101.48,101.49,101.47,101.47,307900002.0
2007-07-20 02:37:00,101.47,101.48,101.47,101.48,343599996.0
2007-07-20 02:38:00,101.48,101.48,101.46,101.46,447100001.0
2007-07-20 02:39:00,101.47,101.48,101.46,101.47,494699991.0
2007-07-20 02:40:00,101.47,101.48,101.47,101.47,111200000.0
2007-07-20 02:41:00,101.47,101.49,101.46,101.49,348299999.0
2007-07-20 02:42:00,101.49,101.49,101.48,101.485,72800000.0
2007-07-20 02:43:00,101.49,101.5,101.48,101.49,531299998.0
2007-07-20 02:44:00,101.49,101.5,101.48,101.485,515900002.0
2007-07-20 02:45:00,101.48,101.49,101.47,101.485,554800008.0
2007-07-20 02:46:00,101.48,101.49,101.48,101.485,164700000.0
2007-07-20 02:47:00,101.49,101.5,101.48,101.49,227700001.0
2007-07-20 02:48:00,101.49,101.5,101.49,101.49,683900005.0
2007-07-20 02:49:00,101.49,101.52,101.48,101.505,806100000.0
2007-07-20 02:50:00,101.51,101.52,101.5,101.51,428400005.0
2007-07-20 02:51:00,101.51,101.525,101.48,101.52,954199998.0
2007-07-20 02:52:00,101.52,101.53,101.52,101.52,269999999.0
2007-07-20 02:53:00,101.52,101.52,101.51,101.52,305600001.0
2007-07-20 02:54:00,101.52,101.53,101.52,101.52,567099998.0
2007-07-20 02:55:00,101.52,101.535,101.515,101.52,696800000.0
2007-07-20 02:56:00,101.52,101.55,101.52,101.525,732600004.0
2007-07-20 02:57:00,101.52,101.53,101.51,101.525,577900003.0
2007-07-20 02:58:00,101.52,101.525,101.52,101.52,111100000.0
2007-07-20 02:59:00,101.52,101.52,101.515,101.52,151200000.0
2007-07-20 03:00:00,101.52,101.525,101.51,101.52,200800000.0
2007-07-20 03:01:00,101.52,101.525,101.495,101.495,397600002.0
2007-07-20 03:02:00,101.5,101.5,101.49,101.5,469000007.0
2007-07-20 03:03:00,101.5,101.5,101.47,101.48,486400000.0
2007-07-20 03:04:00,101.48,101.49,101.47,101.485,468700003.0
2007-07-20 03:05:00,101.485,101.485,101.47,101.47,281900000.0
2007-07-20 03:06:00,101.47,101.475,101.46,101.46,409700000.0
2007-07-20 03:07:00,101.465,101.465,101.45,101.465,225500002.0
2007-07-20 03:08:00,101.46,101.47,101.45,101.47,504900000.0
2007-07-20 03:09:00,101.465,101.475,101.46,101.46,382100001.0
2007-07-20 03:10:00,101.46,101.475,101.46,101.46,337200003.0
2007-07-20 03:11:00,101.46,101.475,101.46,101.475,231500000.0
2007-07-20 03:12:00,101.475,101.49,101.47,101.49,541800005.0
2007-07-20 03:13:00,101.49,101.495,101.46,101.475,685199998.0
2007-07-20 03:14:00,101.47,101.49,101.46,101.46,374900002.0
2007-07-20 03:15:00,101.47,101.49,101.46,101.485,473499998.0
2007-07-20 03:16:00,101.485,101.485,101.455,101.465,528000000.0
2007-07-20 03:17:00,101.46,101.48,101.46,101.47,214900006.0
2007-07-20 03:18:00,101.47,101.475,101.46,101.465,156000000.0
2007-07-20 03:19:00,101.47,101.475,101.47,101.475,132800000.0
2007-07-20 03:20:00,101.475,101.475,101.47,101.47,79200000.0
2007-07-20 03:21:00,101.465,101.475,101.465,101.475,42400000.0
2007-07-20 03:22:00,101.48,101.48,101.48,101.48,76000000.0
2007-07-20 03:23:00,101.485,101.485,101.48,101.48,21400000.0
2007-07-20 03:24:00,101.48,101.48,101.47,101.48,311200000.0
2007-07-20 03:25:00,101.48,101.48,101.46,101.47,180800000.0
2007-07-20 03:26:00,101.46,101.47,101.46,101.46,186400000.0
2007-07-20 03:27:00,101.48,101.48,101.47,101.47,20000000.0
2007-07-20 03:28:00,101.47,101.48,101.47,101.475,71200000.0
2007-07-20 03:29:00,101.47,101.475,101.46,101.47,292000000.0
2007-07-20 03:30:00,101.47,101.475,101.46,101.475,255200000.0
2007-07-20 03:31:00,101.48,101.48,101.48,101.48,4000000.0
2007-07-20 03:32:00,101.47,101.47,101.47,101.47,32000000.0
2007-07-20 03:33:00,101.47,101.47,101.465,101.47,104500000.0
2007-07-20 03:34:00,101.465,101.47,101.465,101.47,24900000.0
2007-07-20 03:35:00,101.465,101.47,101.45,101.46,715100000.0
2007-07-20 03:36:00,101.45,101.465,101.45,101.45,859799998.0
2007-07-20 03:37:00,101.45,101.47,101.44,101.47,391900000.0
2007-07-20 03:38:00,101.465,101.475,101.46,101.465,163200000.0
2007-07-20 03:39:00,101.46,101.485,101.46,101.475,424800000.0
2007-07-20 03:40:00,101.475,101.475,101.46,101.47,369600000.0
2007-07-20 03:41:00,101.47,101.48,101.46,101.47,371400003.0
2007-07-20 03:42:00,101.47,101.47,101.465,101.47,84800000.0
2007-07-20 03:43:00,101.47,101.47,101.45,101.45,159999999.0
2007-07-20 03:44:00,101.465,101.47,101.46,101.46,82400000.0
2007-07-20 03:45:00,101.465,101.47,101.44,101.44,264799998.0
2007-07-20 03:46:00,101.45,101.46,101.45,101.455,118100000.0
2007-07-20 03:47:00,101.46,101.46,101.45,101.455,210100001.0
2007-07-20 03:48:00,101.455,101.455,101.44,101.45,267499999.0
2007-07-20 03:49:00,101.45,101.465,101.45,101.465,144800000.0
2007-07-20 03:50:00,101.46,101.48,101.45,101.47,381700000.0
2007-07-20 03:51:00,101.47,101.47,101.46,101.46,246400000.0
2007-07-20 03:52:00,101.47,101.485,101.47,101.475,246400000.0
2007-07-20 03:53:00,101.48,101.49,101.47,101.48,430300000.0
2007-07-20 03:54:00,101.48,101.495,101.475,101.48,646399999.0
2007-07-20 03:55:00,101.48,101.495,101.475,101.48,302099998.0
2007-07-20 03:56:00,101.48,101.51,101.48,101.51,1375799989.0
2007-07-20 03:57:00,101.52,101.52,101.49,101.505,774500002.0
2007-07-20 03:58:00,101.51,101.51,101.49,101.5,320000000.0
2007-07-20 03:59:00,101.49,101.51,101.485,101.495,547600001.0
2007-07-20 04:00:00,101.49,101.5,101.47,101.485,1971200017.0
2007-07-20 04:01:00,101.485,101.485,101.46,101.46,176699998.0
2007-07-20 04:02:00,101.47,101.485,101.47,101.475,338600005.0
2007-07-20 04:03:00,101.475,101.49,101.46,101.47,336799998.0
2007-07-20 04:04:00,101.47,101.475,101.46,101.46,249200000.0
2007-07-20 04:05:00,101.45,101.47,101.45,101.46,112700001.0
2007-07-20 04:06:00,101.46,101.47,101.455,101.455,261600000.0
2007-07-20 04:07:00,101.45,101.46,101.44,101.46,452299997.0
2007-07-20 04:08:00,101.46,101.46,101.45,101.46,78299999.0
2007-07-20 04:09:00,101.46,101.46,101.46,101.46,84000000.0
2007-07-20 04:10:00,101.465,101.47,101.455,101.465,228800000.0
2007-07-20 04:11:00,101.46,101.48,101.45,101.47,284700001.0
2007-07-20 04:12:00,101.475,101.49,101.46,101.47,465000000.0
2007-07-20 04:13:00,101.47,101.47,101.45,101.465,637800001.0
2007-07-20 04:14:00,101.465,101.465,101.45,101.46,105599999.0
2007-07-20 04:15:00,101.46,101.47,101.45,101.45,218400000.0
2007-07-20 04:16:00,101.46,101.46,101.45,101.45,432200000.0
2007-07-20 04:17:00,101.45,101.47,101.44,101.46,587799996.0
2007-07-20 04:18:00,101.47,101.48,101.45,101.48,485800001.0
2007-07-20 04:19:00,101.475,101.48,101.44,101.46,746499996.0
2007-07-20 04:20:00,101.46,101.48,101.45,101.46,678400001.0
2007-07-20 04:21:00,101.46,101.47,101.44,101.45,733299996.0
2007-07-20 04:22:00,101.45,101.46,101.44,101.46,228800000.0
2007-07-20 04:23:00,101.46,101.48,101.45,101.47,504499999.0
2007-07-20 04:24:00,101.47,101.47,101.45,101.45,411700002.0
2007-07-20 04:25:00,101.46,101.46,101.43,101.455,645800006.0
2007-07-20 04:26:00,101.46,101.465,101.46,101.46,294400000.0
2007-07-20 04:27:00,101.46,101.47,101.46,101.465,260499998.0
2007-07-20 04:28:00,101.465,101.48,101.465,101.475,342199998.0
2007-07-20 04:29:00,101.47,101.49,101.47,101.48,458100002.0
2007-07-20 04:30:00,101.48,101.49,101.47,101.49,285600009.0
2007-07-20 04:31:00,101.49,101.5,101.485,101.5,37800000.0
2007-07-20 04:32:00,101.495,101.495,101.485,101.485,154400000.0
2007-07-20 04:33:00,101.485,101.485,101.48,101.48,172800000.0
2007-07-20 04:34:00,101.48,101.485,101.48,101.48,169600000.0
2007-07-20 04:35:00,101.48,101.485,101.48,101.48,291999999.0
2007-07-20 04:36:00,101.48,101.485,101.475,101.475,190400000.0
2007-07-20 04:37:00,101.48,101.48,101.475,101.475,58400000.0
2007-07-20 04:38:00,101.47,101.47,101.47,101.47,37500000.0
2007-07-20 04:39:00,101.475,101.475,101.475,101.475,11200000.0
2007-07-20 04:40:00,101.475,101.49,101.46,101.47,317699996.0
2007-07-20 04:41:00,101.48,101.48,101.46,101.47,191699999.0
2007-07-20 04:42:00,101.47,101.47,101.47,101.47,64800000.0
2007-07-20 04:43:00,101.46,101.48,101.46,101.47,264700000.0
2007-07-20 04:44:00,101.47,101.47,101.46,101.465,175200000.0
2007-07-20 04:45:00,101.47,101.47,101.45,101.46,183900001.0
2007-07-20 04:46:00,101.47,101.47,101.46,101.47,212600004.0
2007-07-20 04:47:00,101.465,101.47,101.45,101.47,62100001.0
2007-07-20 04:48:00,101.465,101.465,101.46,101.46,140800000.0
2007-07-20 04:49:00,101.46,101.47,101.455,101.465,222399999.0
2007-07-20 04:50:00,101.46,101.47,101.46,101.46,156600000.0
2007-07-20 04:51:00,101.46,101.46,101.46,101.46,30400000.0
2007-07-20 04:52:00,101.46,101.46,101.46,101.46,96000000.0
2007-07-20 04:53:00,101.377,101.44,101.377,101.44,314799998.0
2007-07-20 04:54:00,101.419,101.433,101.394,101.43,137900000.0
2007-07-20 04:55:00,101.465,101.475,101.465,101.475,117600000.0
2007-07-20 04:56:00,101.475,101.475,101.46,101.47,153200002.0
2007-07-20 04:57:00,101.47,101.47,101.46,101.47,211200002.0
2007-07-20 04:58:00,101.465,101.47,101.46,101.46,434399999.0
2007-07-20 04:59:00,101.46,101.47,101.45,101.46,772800001.0
2007-07-20 05:00:00,101.46,101.46,101.455,101.455,193000000.0
2007-07-20 05:01:00,101.455,101.46,101.45,101.455,120000000.0
2007-07-20 05:02:00,101.455,101.455,101.45,101.45,39200000.0
2007-07-20 05:03:00,101.45,101.46,101.45,101.46,94700000.0
2007-07-20 05:04:00,101.46,101.46,101.445,101.46,60800000.0
2007-07-20 05:05:00,101.445,101.46,101.445,101.46,174400000.0
2007-07-20 05:06:00,101.45,101.45,101.45,101.45,153600000.0
2007-07-20 05:07:00,101.45,101.45,101.44,101.44,128700001.0
2007-07-20 05:08:00,101.455,101.455,101.44,101.45,520500000.0
2007-07-20 05:09:00,101.455,101.46,101.45,101.45,391899999.0
2007-07-20 05:10:00,101.45,101.46,101.45,101.455,206800000.0
2007-07-20 05:11:00,101.45,101.46,101.44,101.45,350199997.0
2007-07-20 05:12:00,101.45,101.47,101.45,101.465,275000003.0
2007-07-20 05:13:00,101.46,101.47,101.46,101.46,100000000.0
2007-07-20 05:14:00,101.46,101.46,101.45,101.46,201600000.0
2007-07-20 05:15:00,101.46,101.46,101.45,101.45,181400000.0
2007-07-20 05:16:00,101.46,101.46,101.46,101.46,36000000.0
2007-07-20 05:17:00,101.46,101.46,101.46,101.46,174400000.0
2007-07-20 05:18:00,101.46,101.46,101.44,101.455,162500002.0
2007-07-20 05:19:00,101.46,101.46,101.46,101.46,85600000.0
2007-07-20 05:20:00,101.46,101.46,101.45,101.45,48800000.0
2007-07-20 05:21:00,101.45,101.45,101.45,101.45,16000000.0
2007-07-20 05:22:00,101.45,101.45,101.45,101.45,177600000.0
2007-07-20 05:23:00,101.45,101.45,101.44,101.445,60800000.0
2007-07-20 05:24:00,101.44,101.445,101.44,101.445,19200000.0
2007-07-20 05:25:00,101.44,101.445,101.44,101.445,68000000.0
2007-07-20 05:26:00,101.44,101.445,101.44,101.445,72000000.0
2007-07-20 05:27:00,101.445,101.45,101.44,101.445,289200000.0
2007-07-20 05:28:00,101.445,101.445,101.435,101.435,105600000.0
2007-07-20 05:29:00,101.44,101.445,101.43,101.43,677300002.0
2007-07-20 05:30:00,101.418,101.436,101.402,101.433,59300000.0
2007-07-20 05:31:00,101.44,101.445,101.44,101.44,265599997.0
2007-07-20 05:32:00,101.428,101.428,101.388,101.388,44100000.0
2007-07-20 05:33:00,101.44,101.44,101.43,101.43,327999999.0
2007-07-20 05:34:00,101.44,101.445,101.43,101.43,212200004.0
2007-07-20 05:35:00,101.44,101.44,101.43,101.44,134900002.0
2007-07-20 05:36:00,101.44,101.445,101.42,101.43,211599998.0
2007-07-20 05:37:00,101.421,101.421,101.379,101.379,328800000.0
2007-07-20 05:38:00,101.381,101.419,101.381,101.415,96000000.0
2007-07-20 05:39:00,101.43,101.43,101.42,101.42,155300000.0
2007-07-20 05:40:00,101.43,101.43,101.42,101.425,215100000.0
2007-07-20 05:41:00,101.42,101.43,101.42,101.43,377400000.0
2007-07-20 05:42:00,101.43,101.43,101.425,101.43,67200000.0
2007-07-20 05:43:00,101.43,101.44,101.425,101.43,174900000.0
2007-07-20 05:44:00,101.43,101.44,101.42,101.44,211800001.0
2007-07-20 05:45:00,101.44,101.44,101.42,101.43,232700001.0
2007-07-20 05:46:00,101.43,101.44,101.42,101.44,125199998.0
2007-07-20 05:47:00,101.45,101.45,101.43,101.445,198900001.0
2007-07-20 05:48:00,101.44,101.445,101.44,101.445,215799998.0
2007-07-20 05:49:00,101.45,101.45,101.43,101.44,195900000.0
2007-07-20 05:50:00,101.44,101.45,101.44,101.45,258199999.0
2007-07-20 05:51:00,101.45,101.46,101.45,101.46,220500000.0
2007-07-20 05:52:00,101.46,101.46,101.46,101.46,12000000.0
2007-07-20 05:53:00,101.46,101.46,101.46,101.46,35200000.0
2007-07-20 05:54:00,101.46,101.46,101.45,101.45,121600000.0
2007-07-20 05:55:00,101.45,101.46,101.45,101.46,100700000.0
2007-07-20 05:56:00,101.46,101.46,101.455,101.455,30400000.0
2007-07-20 05:57:00,101.455,101.455,101.45,101.45,68800000.0
2007-07-20 05:58:00,101.45,101.46,101.45,101.46,106600000.0
2007-07-20 05:59:00,101.46,101.46,101.455,101.455,23600000.0
2007-07-20 06:00:00,101.44,101.44,101.403,101.423,155200000.0
2007-07-20 06:01:00,101.46,101.46,101.46,101.46,15200000.0
2007-07-20 06:02:00,101.46,101.46,101.44,101.45,194300000.0
2007-07-20 06:03:00,101.45,101.46,101.44,101.455,59000000.0
2007-07-20 06:04:00,101.46,101.46,101.44,101.455,260600001.0
2007-07-20 06:05:00,101.455,101.455,101.44,101.44,170299998.0
2007-07-20 06:06:00,101.44,101.46,101.44,101.46,143300000.0
2007-07-20 06:07:00,101.46,101.46,101.445,101.46,367999999.0
2007-07-20 06:08:00,101.46,101.47,101.46,101.47,125600000.0
2007-07-20 06:09:00,101.48,101.48,101.46,101.465,89700000.0
2007-07-20 06:10:00,101.47,101.47,101.46,101.47,190200000.0
2007-07-20 06:11:00,101.47,101.47,101.47,101.47,99200000.0
2007-07-20 06:12:00,101.47,101.47,101.47,101.47,35200000.0
2007-07-20 06:13:00,101.465,101.475,101.465,101.47,80800000.0
2007-07-20 06:14:00,101.47,101.47,101.465,101.47,45600000.0
2007-07-20 06:15:00,101.47,101.47,101.465,101.465,54400000.0
2007-07-20 06:16:00,101.465,101.48,101.465,101.47,142400000.0
2007-07-20 06:17:00,101.47,101.47,101.47,101.47,4100000.0
2007-07-20 06:18:00,101.47,101.475,101.46,101.47,105900000.0
2007-07-20 06:19:00,101.47,101.48,101.46,101.475,406900001.0
2007-07-20 06:20:00,101.47,101.47,101.47,101.47,82899997.0
2007-07-20 06:21:00,101.48,101.48,101.475,101.48,140000000.0
2007-07-20 06:22:00,101.48,101.49,101.47,101.48,722599999.0
2007-07-20 06:23:00,101.47,101.48,101.47,101.475,163100001.0
2007-07-20 06:24:00,101.475,101.475,101.47,101.475,52699999.0
2007-07-20 06:25:00,101.475,101.475,101.47,101.47,32000000.0
2007-07-20 06:26:00,101.47,101.48,101.47,101.48,49600000.0
2007-07-20 06:27:00,101.48,101.48,101.45,101.465,136700001.0
2007-07-20 06:28:00,101.465,101.47,101.465,101.47,28800000.0
2007-07-20 06:29:00,101.465,101.47,101.45,101.46,402899998.0
2007-07-20 06:30:00,101.46,101.49,101.45,101.47,736299996.0
2007-07-20 06:31:00,101.46,101.49,101.46,101.485,386600001.0
2007-07-20 06:32:00,101.48,101.48,101.475,101.48,149600000.0
2007-07-20 06:33:00,101.48,101.48,101.475,101.48,32000000.0
2007-07-20 06:34:00,101.48,101.485,101.47,101.48,353599998.0
2007-07-20 06:35:00,101.48,101.48,101.475,101.48,206400000.0
2007-07-20 06:36:00,101.485,101.485,101.475,101.475,108000000.0
2007-07-20 06:37:00,101.48,101.48,101.475,101.48,97600000.0
2007-07-20 06:38:00,101.48,101.49,101.48,101.49,413599998.0
2007-07-20 06:39:00,101.49,101.495,101.49,101.495,366799996.0
2007-07-20 06:40:00,101.495,101.5,101.48,101.5,325399996.0
2007-07-20 06:41:00,101.5,101.5,101.5,101.5,137599999.0
2007-07-20 06:42:00,101.5,101.515,101.48,101.49,943699991.0
2007-07-20 06:43:00,101.49,101.51,101.49,101.495,404099998.0
2007-07-20 06:44:00,101.495,101.5,101.49,101.495,150300002.0
2007-07-20 06:45:00,101.495,101.495,101.48,101.49,228499997.0
2007-07-20 06:46:00,101.49,101.5,101.48,101.495,218400000.0
2007-07-20 06:47:00,101.5,101.52,101.47,101.47,558800001.0
2007-07-20 06:48:00,101.49,101.515,101.47,101.51,795200001.0
2007-07-20 06:49:00,101.51,101.515,101.49,101.505,506200001.0
2007-07-20 06:50:00,101.51,101.51,101.49,101.495,190400000.0
2007-07-20 06:51:00,101.5,101.505,101.495,101.505,56800000.0
2007-07-20 06:52:00,101.505,101.505,101.49,101.495,24800000.0
2007-07-20 06:53:00,101.5,101.5,101.495,101.5,34400000.0
2007-07-20 06:54:00,101.5,101.51,101.5,101.5,96800000.0
2007-07-20 06:55:00,101.5,101.51,101.49,101.5,303700003.0
2007-07-20 06:56:00,101.5,101.51,101.48,101.51,369600000.0
2007-07-20 06:57:00,101.515,101.515,101.49,101.515,509500001.0
2007-07-20 06:58:00,101.51,101.515,101.51,101.515,8500000.0
2007-07-20 06:59:00,101.515,101.515,101.5,101.5,48000000.0
2007-07-20 07:00:00,101.51,101.515,101.5,101.505,90000000.0
2007-07-20 07:01:00,101.505,101.52,101.5,101.505,317700000.0
2007-07-20 07:02:00,101.5,101.52,101.49,101.52,621100008.0
2007-07-20 07:03:00,101.515,101.52,101.515,101.52,108800000.0
2007-07-20 07:04:00,101.52,101.52,101.52,101.52,49600000.0
2007-07-20 07:05:00,101.515,101.52,101.505,101.52,155200000.0
2007-07-20 07:06:00,101.52,101.52,101.51,101.52,292100000.0
2007-07-20 07:07:00,101.51,101.52,101.49,101.52,589700009.0
2007-07-20 07:08:00,101.505,101.51,101.48,101.51,347699998.0
2007-07-20 07:09:00,101.51,101.51,101.49,101.505,1001399992.0
2007-07-20 07:10:00,101.505,101.52,101.49,101.49,1309900006.0
2007-07-20 07:11:00,101.5,101.51,101.48,101.51,764900006.0
2007-07-20 07:12:00,101.51,101.51,101.495,101.495,306900000.0
2007-07-20 07:13:00,101.5,101.51,101.49,101.5,785100001.0
2007-07-20 07:14:00,101.5,101.51,101.47,101.51,650800004.0
2007-07-20 07:15:00,101.5,101.5,101.5,101.5,50600000.0
2007-07-20 07:16:00,101.51,101.51,101.505,101.51,38700000.0
2007-07-20 07:17:00,101.51,101.51,101.505,101.505,31200000.0
2007-07-20 07:18:00,101.505,101.51,101.5,101.505,84900002.0
2007-07-20 07:19:00,101.51,101.51,101.505,101.505,20800000.0
2007-07-20 07:20:00,101.505,101.52,101.5,101.515,513900000.0
2007-07-20 07:21:00,101.51,101.51,101.49,101.5,407800002.0
2007-07-20 07:22:00,101.5,101.51,101.48,101.49,412500001.0
2007-07-20 07:23:00,101.49,101.495,101.48,101.49,364900004.0
2007-07-20 07:24:00,101.49,101.5,101.47,101.49,378800000.0
2007-07-20 07:25:00,101.49,101.495,101.49,101.495,68000000.0
2007-07-20 07:26:00,101.495,101.5,101.49,101.5,155900000.0
2007-07-20 07:27:00,101.5,101.5,101.48,101.495,355200005.0
2007-07-20 07:28:00,101.495,101.5,101.495,101.495,134400000.0
2007-07-20 07:29:00,101.495,101.495,101.49,101.495,53600000.0
2007-07-20 07:30:00,101.495,101.5,101.47,101.5,399500000.0
2007-07-20 07:31:00,101.5,101.51,101.49,101.51,260100001.0
2007-07-20 07:32:00,101.5,101.51,101.48,101.49,234200002.0
2007-07-20 07:33:00,101.5,101.51,101.495,101.5,371000000.0
2007-07-20 07:34:00,101.5,101.51,101.5,101.505,746699994.0
2007-07-20 07:35:00,101.51,101.51,101.505,101.505,17600000.0
2007-07-20 07:36:00,101.505,101.51,101.49,101.5,488000000.0
2007-07-20 07:37:00,101.5,101.51,101.49,101.49,711000001.0
2007-07-20 07:38:00,101.51,101.51,101.5,101.51,334299999.0
2007-07-20 07:39:00,101.51,101.51,101.5,101.5,265400006.0
2007-07-20 07:40:00,101.51,101.525,101.49,101.515,394400003.0
2007-07-20 07:41:00,101.515,101.525,101.51,101.51,237900000.0
2007-07-20 07:42:00,101.515,101.52,101.515,101.52,19200000.0
2007-07-20 07:43:00,101.52,101.525,101.5,101.52,178300001.0
2007-07-20 07:44:00,101.52,101.53,101.52,101.52,486400000.0
2007-07-20 07:45:00,101.52,101.52,101.52,101.52,157200000.0
2007-07-20 07:46:00,101.49,101.513,101.477,101.498,944600000.0
2007-07-20 07:47:00,101.53,101.535,101.52,101.52,196000000.0
2007-07-20 07:48:00,101.52,101.53,101.5,101.52,459400005.0
2007-07-20 07:49:00,101.52,101.54,101.51,101.51,702600002.0
2007-07-20 07:50:00,101.52,101.54,101.52,101.535,63600000.0
2007-07-20 07:51:00,101.52,101.54,101.52,101.53,242999999.0
2007-07-20 07:52:00,101.525,101.535,101.51,101.525,1110999997.0
2007-07-20 07:53:00,101.52,101.535,101.52,101.525,181900000.0
2007-07-20 07:54:00,101.53,101.535,101.52,101.525,208000000.0
2007-07-20 07:55:00,101.52,101.53,101.51,101.525,55300001.0
2007-07-20 07:56:00,101.53,101.53,101.51,101.52,376300000.0
2007-07-20 07:57:00,101.52,101.52,101.49,101.49,723000003.0
2007-07-20 07:58:00,101.5,101.52,101.5,101.52,876500001.0
2007-07-20 07:59:00,101.52,101.55,101.51,101.54,968499997.0
2007-07-20 08:00:00,101.54,101.545,101.51,101.54,674599999.0
2007-07-20 08:01:00,101.53,101.56,101.53,101.55,952900003.0
2007-07-20 08:02:00,101.55,101.57,101.53,101.53,867100007.0
2007-07-20 08:03:00,101.53,101.55,101.53,101.54,735899990.0
2007-07-20 08:04:00,101.54,101.56,101.53,101.54,941400007.0
2007-07-20 08:05:00,101.54,101.56,101.54,101.56,804000014.0
2007-07-20 08:06:00,101.56,101.57,101.545,101.545,652400003.0
2007-07-20 08:07:00,101.545,101.545,101.53,101.53,496600000.0
2007-07-20 08:08:00,101.52,101.53,101.51,101.525,763299993.0
2007-07-20 08:09:00,101.525,101.525,101.51,101.52,685000004.0
2007-07-20 08:10:00,101.525,101.53,101.51,101.52,474900002.0
2007-07-20 08:11:00,101.52,101.52,101.5,101.52,603800002.0
2007-07-20 08:12:00,101.52,101.54,101.5,101.52,1296000014.0
2007-07-20 08:13:00,101.53,101.53,101.47,101.5,1242900013.0
2007-07-20 08:14:00,101.5,101.52,101.485,101.495,1393199978.0
2007-07-20 08:15:00,101.495,101.5,101.475,101.5,887699999.0
2007-07-20 08:16:00,101.5,101.51,101.485,101.485,497999998.0
2007-07-20 08:17:00,101.485,101.49,101.46,101.48,1088500000.0
2007-07-20 08:18:00,101.48,101.49,101.46,101.47,1998800005.0
2007-07-20 08:19:00,101.47,101.49,101.47,101.49,949799992.0
2007-07-20 08:20:00,101.485,101.495,101.47,101.495,1143099995.0
2007-07-20 08:21:00,101.49,101.49,101.46,101.47,1249099993.0
2007-07-20 08:22:00,101.48,101.495,101.48,101.49,718600001.0
2007-07-20 08:23:00,101.49,101.5,101.49,101.5,183000002.0
2007-07-20 08:24:00,101.5,101.5,101.49,101.495,761899988.0
2007-07-20 08:25:00,101.5,101.52,101.49,101.51,428799993.0
2007-07-20 08:26:00,101.51,101.51,101.49,101.51,796100003.0
2007-07-20 08:27:00,101.51,101.51,101.47,101.495,1614799996.0
2007-07-20 08:28:00,101.495,101.495,101.48,101.49,469299998.0
2007-07-20 08:29:00,101.49,101.49,101.47,101.47,645299992.0
2007-07-20 08:30:00,101.47,101.47,101.43,101.45,2016900002.0
2007-07-20 08:31:00,101.45,101.46,101.445,101.455,1517599993.0
2007-07-20 08:32:00,101.455,101.455,101.41,101.43,1767600003.0
2007-07-20 08:33:00,101.435,101.44,101.42,101.44,1224000006.0
2007-07-20 08:34:00,101.44,101.45,101.43,101.44,1289299985.0
2007-07-20 08:35:00,101.435,101.44,101.42,101.44,534900000.0
2007-07-20 08:36:00,101.44,101.46,101.43,101.46,767499993.0
2007-07-20 08:37:00,101.46,101.465,101.45,101.46,412900010.0
2007-07-20 08:38:00,101.46,101.48,101.46,101.48,1019100004.0
2007-07-20 08:39:00,101.48,101.5,101.47,101.49,1691299991.0
2007-07-20 08:40:00,101.49,101.53,101.48,101.515,1367099994.0
2007-07-20 08:41:00,101.515,101.53,101.51,101.51,1781800001.0
2007-07-20 08:42:00,101.5,101.53,101.5,101.52,770500005.0
2007-07-20 08:43:00,101.52,101.52,101.5,101.505,703899998.0
2007-07-20 08:44:00,101.5,101.51,101.49,101.495,391800004.0
2007-07-20 08:45:00,101.5,101.52,101.49,101.495,1031600003.0
2007-07-20 08:46:00,101.495,101.505,101.49,101.5,453299999.0
2007-07-20 08:47:00,101.5,101.51,101.48,101.5,1355999989.0
2007-07-20 08:48:00,101.5,101.52,101.49,101.52,1159999991.0
2007-07-20 08:49:00,101.52,101.52,101.49,101.5,596500000.0
2007-07-20 08:50:00,101.5,101.5,101.48,101.49,1020200000.0
2007-07-20 08:51:00,101.49,101.505,101.49,101.505,369900003.0
2007-07-20 08:52:00,101.51,101.52,101.51,101.52,536100000.0
2007-07-20 08:53:00,101.525,101.56,101.51,101.56,1959299990.0
2007-07-20 08:54:00,101.57,101.63,101.55,101.58,1578799999.0
2007-07-20 08:55:00,101.6,101.62,101.585,101.585,1578799999.0
2007-07-20 08:56:00,101.59,101.59,101.56,101.58,1374700001.0
2007-07-20 08:57:00,101.57,101.595,101.57,101.58,1144900002.0
2007-07-20 08:58:00,101.58,101.595,101.57,101.58,1401899988.0
2007-07-20 08:59:00,101.58,101.6,101.575,101.59,695699998.0
2007-07-20 09:00:00,101.6,101.62,101.55,101.58,1285800004.0
2007-07-20 09:01:00,101.57,101.57,101.54,101.55,1285800004.0
2007-07-20 09:02:00,101.57,101.58,101.55,101.565,1285800004.0
2007-07-20 09:03:00,101.56,101.57,101.55,101.56,562199999.0
2007-07-20 09:04:00,101.56,101.56,101.55,101.555,351199999.0
2007-07-20 09:05:00,101.555,101.57,101.55,101.56,604000000.0
2007-07-20 09:06:00,101.56,101.57,101.56,101.57,419799998.0
2007-07-20 09:07:00,101.57,101.575,101.56,101.565,798399998.0
2007-07-20 09:08:00,101.565,101.57,101.54,101.55,1120500008.0
2007-07-20 09:09:00,101.55,101.56,101.54,101.56,666999998.0
2007-07-20 09:10:00,101.56,101.59,101.56,101.58,1754699996.0
2007-07-20 09:11:00,101.58,101.59,101.57,101.575,1138900002.0
2007-07-20 09:12:00,101.575,101.6,101.56,101.59,1217100005.0
2007-07-20 09:13:00,101.59,101.59,101.565,101.57,587000000.0
2007-07-20 09:14:00,101.57,101.6,101.57,101.58,1726900005.0
2007-07-20 09:15:00,101.57,101.57,101.54,101.54,1487599994.0
2007-07-20 09:16:00,101.56,101.56,101.5,101.5,1487599994.0
2007-07-20 09:17:00,101.5,101.51,101.47,101.47,1487799989.0
2007-07-20 09:18:00,101.48,101.51,101.47,101.5,1487799989.0
2007-07-20 09:19:00,101.495,101.51,101.47,101.48,1746300007.0
2007-07-20 09:20:00,101.48,101.48,101.42,101.42,2049599997.0
2007-07-20 09:21:00,101.43,101.465,101.43,101.45,2049599997.0
2007-07-20 09:22:00,101.46,101.48,101.45,101.475,1022799997.0
2007-07-20 09:23:00,101.475,101.475,101.45,101.46,1159000006.0
2007-07-20 09:24:00,101.46,101.49,101.445,101.475,1377799993.0
2007-07-20 09:25:00,101.48,101.49,101.46,101.47,1956700013.0
2007-07-20 09:26:00,101.47,101.49,101.46,101.48,446200006.0
2007-07-20 09:27:00,101.48,101.49,101.47,101.47,640799999.0
2007-07-20 09:28:00,101.48,101.48,101.47,101.48,887199996.0
2007-07-20 09:29:00,101.48,101.49,101.47,101.47,1195999992.0
2007-07-20 09:30:00,101.47,101.47,101.45,101.465,1015500003.0
2007-07-20 09:31:00,101.46,101.49,101.44,101.45,2116500016.0
2007-07-20 09:32:00,101.46,101.47,101.45,101.455,2116500016.0
2007-07-20 09:33:00,101.45,101.47,101.43,101.46,2088799989.0
2007-07-20 09:34:00,101.45,101.51,101.45,101.51,2088799989.0
2007-07-20 09:35:00,101.51,101.51,101.48,101.5,2088799989.0
2007-07-20 09:36:00,101.5,101.51,101.49,101.5,1086899996.0
2007-07-20 09:37:00,101.49,101.55,101.49,101.51,1045599991.0
2007-07-20 09:38:00,101.52,101.54,101.52,101.54,1045599991.0
2007-07-20 09:39:00,101.51,101.52,101.51,101.51,1945500009.0
2007-07-20 09:40:00,101.5,101.53,101.5,101.53,1945500009.0
2007-07-20 09:41:00,101.53,101.535,101.515,101.52,812500000.0
2007-07-20 09:42:00,101.52,101.52,101.5,101.5,533399994.0
2007-07-20 09:43:00,101.51,101.53,101.5,101.52,533399994.0
2007-07-20 09:44:00,101.52,101.56,101.52,101.56,1185599998.0
2007-07-20 09:45:00,101.56,101.58,101.55,101.58,779199999.0
2007-07-20 09:46:00,101.58,101.58,101.56,101.57,883500002.0
2007-07-20 09:47:00,101.57,101.57,101.54,101.545,417399995.0
2007-07-20 09:48:00,101.545,101.56,101.52,101.53,1027799991.0
2007-07-20 09:49:00,101.53,101.54,101.53,101.54,212000000.0
2007-07-20 09:50:00,101.54,101.54,101.51,101.515,843100007.0
2007-07-20 09:51:00,101.515,101.53,101.5,101.5,1102000012.0
2007-07-20 09:52:00,101.51,101.51,101.5,101.5,665400000.0
2007-07-20 09:53:00,101.5,101.51,101.49,101.5,591300000.0
2007-07-20 09:54:00,101.5,101.52,101.49,101.51,756600000.0
2007-07-20 09:55:00,101.51,101.515,101.49,101.5,671499999.0
2007-07-20 09:56:00,101.5,101.52,101.5,101.51,1688199992.0
2007-07-20 09:57:00,101.515,101.55,101.5,101.55,1872500006.0
2007-07-20 09:58:00,101.545,101.58,101.545,101.575,1179000006.0
2007-07-20 09:59:00,101.575,101.6,101.57,101.6,1567899996.0
2007-07-20 10:00:00,101.6,101.61,101.54,101.54,946100000.0
2007-07-20 10:01:00,101.56,101.58,101.54,101.57,946100000.0
2007-07-20 10:02:00,101.56,101.57,101.54,101.56,700899998.0
2007-07-20 10:03:00,101.56,101.57,101.55,101.57,222400000.0
2007-07-20 10:04:00,101.57,101.59,101.57,101.58,299800003.0
2007-07-20 10:05:00,101.58,101.595,101.57,101.585,908000001.0
2007-07-20 10:06:00,101.59,101.6,101.58,101.59,315600000.0
2007-07-20 10:07:00,101.59,101.61,101.56,101.61,1277600003.0
2007-07-20 10:08:00,101.61,101.62,101.59,101.59,479900002.0
2007-07-20 10:09:00,101.59,101.6,101.58,101.6,533499998.0
2007-07-20 10:10:00,101.595,101.61,101.58,101.61,434999997.0
2007-07-20 10:11:00,101.61,101.62,101.58,101.59,1130399997.0
2007-07-20 10:12:00,101.585,101.59,101.575,101.58,1215499990.0
2007-07-20 10:13:00,101.58,101.59,101.57,101.58,268699999.0
2007-07-20 10:14:00,101.58,101.58,101.56,101.56,393700000.0
2007-07-20 10:15:00,101.57,101.57,101.55,101.565,595800005.0
2007-07-20 10:16:00,101.57,101.59,101.56,101.57,790300004.0
2007-07-20 10:17:00,101.57,101.59,101.56,101.59,408700002.0
2007-07-20 10:18:00,101.59,101.6,101.58,101.6,688100002.0
2007-07-20 10:19:00,101.6,101.6,101.58,101.59,1343699997.0
2007-07-20 10:20:00,101.59,101.6,101.58,101.58,327299997.0
2007-07-20 10:21:00,101.58,101.58,101.56,101.57,477699992.0
2007-07-20 10:22:00,101.57,101.58,101.54,101.56,839399997.0
2007-07-20 10:23:00,101.56,101.58,101.56,101.57,897399998.0
2007-07-20 10:24:00,101.57,101.57,101.55,101.56,580599999.0
2007-07-20 10:25:00,101.56,101.57,101.54,101.54,592000000.0
2007-07-20 10:26:00,101.55,101.56,101.54,101.56,289600000.0
2007-07-20 10:27:00,101.56,101.56,101.54,101.54,437499999.0
2007-07-20 10:28:00,101.55,101.55,101.53,101.53,292800000.0
2007-07-20 10:29:00,101.53,101.53,101.52,101.53,441299996.0
2007-07-20 10:30:00,101.52,101.54,101.51,101.52,896900016.0
2007-07-20 10:31:00,101.52,101.52,101.49,101.52,892399989.0
2007-07-20 10:32:00,101.52,101.54,101.51,101.54,1075800006.0
2007-07-20 10:33:00,101.54,101.54,101.51,101.515,1057399997.0
2007-07-20 10:34:00,101.52,101.54,101.49,101.52,2011400009.0
2007-07-20 10:35:00,101.52,101.52,101.52,101.52,235200000.0
2007-07-20 10:36:00,101.52,101.52,101.47,101.47,1464899999.0
2007-07-20 10:37:00,101.48,101.5,101.47,101.47,1464899999.0
2007-07-20 10:38:00,101.47,101.48,101.47,101.47,1410599993.0
2007-07-20 10:39:00,101.48,101.49,101.48,101.48,1410599993.0
2007-07-20 10:40:00,101.48,101.49,101.46,101.48,1644300008.0
2007-07-20 10:41:00,101.48,101.5,101.47,101.47,702200001.0
2007-07-20 10:42:00,101.47,101.48,101.44,101.46,1419100006.0
2007-07-20 10:43:00,101.46,101.48,101.46,101.465,819900003.0
2007-07-20 10:44:00,101.47,101.47,101.43,101.445,1038199996.0
2007-07-20 10:45:00,101.46,101.47,101.44,101.46,462900005.0
2007-07-20 10:46:00,101.46,101.47,101.44,101.445,625200000.0
2007-07-20 10:47:00,101.45,101.47,101.43,101.44,2145100024.0
2007-07-20 10:48:00,101.435,101.44,101.42,101.42,1760599998.0
2007-07-20 10:49:00,101.425,101.44,101.37,101.37,1376000004.0
2007-07-20 10:50:00,101.37,101.42,101.35,101.42,1337200000.0
2007-07-20 10:51:00,101.42,101.44,101.42,101.42,804700000.0
2007-07-20 10:52:00,101.42,101.43,101.41,101.41,1133200008.0
2007-07-20 10:53:00,101.42,101.42,101.39,101.41,1018000001.0
2007-07-20 10:54:00,101.41,101.42,101.4,101.41,734899998.0
2007-07-20 10:55:00,101.4,101.42,101.4,101.42,516900002.0
2007-07-20 10:56:00,101.42,101.43,101.4,101.4,861399998.0
2007-07-20 10:57:00,101.41,101.42,101.38,101.4,1027499997.0
2007-07-20 10:58:00,101.41,101.41,101.35,101.365,1532599994.0
2007-07-20 10:59:00,101.37,101.39,101.34,101.39,1470199998.0
2007-07-20 11:00:00,101.38,101.41,101.37,101.37,1083899999.0
2007-07-20 11:01:00,101.38,101.41,101.37,101.41,1083899999.0
2007-07-20 11:02:00,101.41,101.42,101.38,101.39,1083899999.0
2007-07-20 11:03:00,101.39,101.41,101.39,101.4,1690000016.0
2007-07-20 11:04:00,101.4,101.4,101.38,101.38,828500005.0
2007-07-20 11:05:00,101.39,101.39,101.33,101.37,625000002.0
2007-07-20 11:06:00,101.38,101.39,101.37,101.38,625000002.0
2007-07-20 11:07:00,101.38,101.38,101.33,101.36,1688400002.0
2007-07-20 11:08:00,101.36,101.37,101.35,101.36,435399996.0
2007-07-20 11:09:00,101.36,101.39,101.35,101.37,1139400008.0
2007-07-20 11:10:00,101.37,101.39,101.36,101.38,1101299998.0
2007-07-20 11:11:00,101.38,101.38,101.37,101.38,1745899997.0
2007-07-20 11:12:00,101.38,101.38,101.35,101.35,1022000010.0
2007-07-20 11:13:00,101.35,101.37,101.34,101.35,661999996.0
2007-07-20 11:14:00,101.35,101.36,101.32,101.32,719000000.0
2007-07-20 11:15:00,101.32,101.34,101.32,101.33,1011200000.0
2007-07-20 11:16:00,101.33,101.36,101.33,101.35,955399997.0
2007-07-20 11:17:00,101.35,101.37,101.34,101.37,604400007.0
2007-07-20 11:18:00,101.37,101.38,101.36,101.38,1009999994.0
2007-07-20 11:19:00,101.38,101.38,101.35,101.37,1961099994.0
2007-07-20 11:20:00,101.37,101.39,101.36,101.38,1238199994.0
2007-07-20 11:21:00,101.38,101.39,101.36,101.385,575600005.0
2007-07-20 11:22:00,101.385,101.4,101.37,101.39,1079399999.0
2007-07-20 11:23:00,101.39,101.39,101.37,101.37,704599992.0
2007-07-20 11:24:00,101.38,101.39,101.34,101.39,1885200005.0
2007-07-20 11:25:00,101.39,101.41,101.36,101.38,1260499999.0
2007-07-20 11:26:00,101.38,101.445,101.36,101.42,1950500004.0
2007-07-20 11:27:00,101.415,101.47,101.41,101.44,1783299999.0
2007-07-20 11:28:00,101.43,101.44,101.41,101.43,1974199992.0
2007-07-20 11:29:00,101.44,101.45,101.41,101.43,1974199992.0
2007-07-20 11:30:00,101.41,101.42,101.4,101.41,2048000011.0
2007-07-20 11:31:00,101.42,101.44,101.39,101.41,2048000011.0
2007-07-20 11:32:00,101.41,101.42,101.38,101.4,1317699997.0
2007-07-20 11:33:00,101.41,101.42,101.4,101.42,1120100002.0
2007-07-20 11:34:00,101.42,101.43,101.41,101.41,1120100002.0
2007-07-20 11:35:00,101.41,101.42,101.4,101.405,643599999.0
2007-07-20 11:36:00,101.405,101.42,101.4,101.42,739800000.0
2007-07-20 11:37:00,101.42,101.43,101.41,101.42,781999997.0
2007-07-20 11:38:00,101.42,101.43,101.41,101.41,233600000.0
2007-07-20 11:39:00,101.405,101.42,101.39,101.41,658599994.0
2007-07-20 11:40:00,101.41,101.42,101.38,101.41,714899994.0
2007-07-20 11:41:00,101.41,101.42,101.39,101.4,679199996.0
2007-07-20 11:42:00,101.4,101.42,101.4,101.42,1542400003.0
2007-07-20 11:43:00,101.42,101.43,101.41,101.42,1350000006.0
2007-07-20 11:44:00,101.42,101.47,101.42,101.46,1346300001.0
2007-07-20 11:45:00,101.47,101.47,101.44,101.45,798600004.0
2007-07-20 11:46:00,101.445,101.47,101.43,101.47,1036200005.0
2007-07-20 11:47:00,101.47,101.52,101.47,101.5,1605800004.0
2007-07-20 11:48:00,101.49,101.5,101.46,101.46,351699999.0
2007-07-20 11:49:00,101.47,101.47,101.44,101.45,872699993.0
2007-07-20 11:50:00,101.45,101.47,101.42,101.44,1704099996.0
2007-07-20 11:51:00,101.44,101.44,101.41,101.41,2136499982.0
2007-07-20 11:52:00,101.42,101.44,101.41,101.42,1077300012.0
2007-07-20 11:53:00,101.41,101.45,101.41,101.45,1143699986.0
2007-07-20 11:54:00,101.43,101.44,101.41,101.41,266800000.0
2007-07-20 11:55:00,101.43,101.45,101.43,101.43,266800000.0
2007-07-20 11:56:00,101.43,101.43,101.42,101.42,69100000.0
2007-07-20 11:57:00,101.415,101.43,101.41,101.42,666100000.0
2007-07-20 11:58:00,101.42,101.43,101.41,101.43,257500001.0
2007-07-20 11:59:00,101.43,101.45,101.43,101.44,572900002.0
2007-07-20 12:00:00,101.44,101.46,101.42,101.44,547900000.0
2007-07-20 12:01:00,101.44,101.47,101.44,101.47,248800000.0
2007-07-20 12:02:00,101.46,101.47,101.46,101.47,256800000.0
2007-07-20 12:03:00,101.47,101.47,101.44,101.44,223200000.0
2007-07-20 12:04:00,101.43,101.45,101.43,101.45,832300004.0
2007-07-20 12:05:00,101.45,101.45,101.43,101.44,971400008.0
2007-07-20 12:06:00,101.44,101.45,101.43,101.44,163900000.0
2007-07-20 12:07:00,101.44,101.47,101.435,101.47,361900001.0
2007-07-20 12:08:00,101.47,101.48,101.45,101.47,283900000.0
2007-07-20 12:09:00,101.47,101.48,101.46,101.48,612500002.0
2007-07-20 12:10:00,101.48,101.48,101.45,101.45,353900002.0
2007-07-20 12:11:00,101.45,101.45,101.44,101.45,261900000.0
2007-07-20 12:12:00,101.45,101.45,101.42,101.43,379999998.0
2007-07-20 12:13:00,101.425,101.45,101.42,101.44,541600004.0
2007-07-20 12:14:00,101.445,101.46,101.44,101.46,299600001.0
2007-07-20 12:15:00,101.46,101.47,101.44,101.44,262400000.0
2007-07-20 12:16:00,101.46,101.46,101.44,101.44,132800000.0
2007-07-20 12:17:00,101.445,101.47,101.44,101.47,345600002.0
2007-07-20 12:18:00,101.47,101.47,101.44,101.45,811199999.0
2007-07-20 12:19:00,101.45,101.48,101.45,101.475,689500000.0
2007-07-20 12:20:00,101.48,101.5,101.47,101.48,2053900007.0
2007-07-20 12:21:00,101.48,101.51,101.48,101.5,374399998.0
2007-07-20 12:22:00,101.49,101.49,101.46,101.46,710199992.0
2007-07-20 12:23:00,101.47,101.48,101.45,101.48,680200003.0
2007-07-20 12:24:00,101.46,101.47,101.46,101.47,175900000.0
2007-07-20 12:25:00,101.47,101.47,101.45,101.45,88000000.0
2007-07-20 12:26:00,101.45,101.45,101.43,101.43,333600000.0
2007-07-20 12:27:00,101.43,101.45,101.43,101.45,886300001.0
2007-07-20 12:28:00,101.44,101.44,101.43,101.43,153300000.0
2007-07-20 12:29:00,101.43,101.45,101.43,101.435,398299998.0
2007-07-20 12:30:00,101.435,101.45,101.43,101.43,276000000.0
2007-07-20 12:31:00,101.43,101.43,101.42,101.425,160599999.0
2007-07-20 12:32:00,101.425,101.43,101.41,101.43,418100005.0
2007-07-20 12:33:00,101.43,101.45,101.43,101.45,441599996.0
2007-07-20 12:34:00,101.44,101.45,101.44,101.44,273599999.0
2007-07-20 12:35:00,101.44,101.45,101.43,101.44,541399998.0
2007-07-20 12:36:00,101.45,101.45,101.44,101.45,92700000.0
2007-07-20 12:37:00,101.45,101.45,101.41,101.41,927299993.0
2007-07-20 12:38:00,101.42,101.43,101.41,101.41,1493700008.0
2007-07-20 12:39:00,101.42,101.43,101.42,101.425,1282700001.0
2007-07-20 12:40:00,101.42,101.45,101.42,101.44,744200002.0
2007-07-20 12:41:00,101.43,101.45,101.43,101.44,1081600000.0
2007-07-20 12:42:00,101.44,101.45,101.44,101.44,228800000.0
2007-07-20 12:43:00,101.44,101.47,101.44,101.47,702599999.0
2007-07-20 12:44:00,101.47,101.47,101.45,101.47,819399997.0
2007-07-20 12:45:00,101.47,101.48,101.44,101.46,999300009.0
2007-07-20 12:46:00,101.46,101.47,101.46,101.46,159099998.0
2007-07-20 12:47:00,101.45,101.47,101.44,101.47,997100000.0
2007-07-20 12:48:00,101.47,101.49,101.46,101.47,1265800007.0
2007-07-20 12:49:00,101.47,101.48,101.47,101.48,177000002.0
2007-07-20 12:50:00,101.48,101.49,101.47,101.48,359500005.0
2007-07-20 12:51:00,101.49,101.5,101.47,101.48,549400000.0
2007-07-20 12:52:00,101.48,101.49,101.47,101.47,616599992.0
2007-07-20 12:53:00,101.47,101.49,101.47,101.48,1021700001.0
2007-07-20 12:54:00,101.48,101.48,101.45,101.47,2053799992.0
2007-07-20 12:55:00,101.47,101.48,101.46,101.47,859099995.0
2007-07-20 12:56:00,101.47,101.49,101.46,101.47,816399997.0
2007-07-20 12:57:00,101.46,101.48,101.46,101.48,1025300002.0
2007-07-20 12:58:00,101.475,101.49,101.46,101.47,964399992.0
2007-07-20 12:59:00,101.46,101.48,101.45,101.48,1616599997.0
2007-07-20 13:00:00,101.48,101.48,101.46,101.47,1236999988.0
2007-07-20 13:01:00,101.47,101.48,101.45,101.45,829500002.0
2007-07-20 13:02:00,101.46,101.47,101.455,101.46,69100000.0
2007-07-20 13:03:00,101.46,101.46,101.45,101.455,312700000.0
2007-07-20 13:04:00,101.455,101.46,101.44,101.44,477100001.0
2007-07-20 13:05:00,101.44,101.45,101.43,101.43,305899999.0
2007-07-20 13:06:00,101.44,101.47,101.435,101.47,533800000.0
2007-07-20 13:07:00,101.47,101.47,101.46,101.46,231200000.0
2007-07-20 13:08:00,101.46,101.46,101.44,101.44,458699999.0
2007-07-20 13:09:00,101.44,101.45,101.43,101.45,226200004.0
2007-07-20 13:10:00,101.45,101.45,101.42,101.44,472800002.0
2007-07-20 13:11:00,101.43,101.45,101.43,101.44,210299998.0
2007-07-20 13:12:00,101.43,101.45,101.42,101.44,725699990.0
2007-07-20 13:13:00,101.44,101.46,101.44,101.45,268499998.0
2007-07-20 13:14:00,101.45,101.45,101.42,101.42,321599999.0
2007-07-20 13:15:00,101.43,101.43,101.41,101.43,1380899991.0
2007-07-20 13:16:00,101.42,101.42,101.41,101.41,571000000.0
2007-07-20 13:17:00,101.41,101.44,101.41,101.44,267900000.0
2007-07-20 13:18:00,101.44,101.44,101.425,101.44,157600000.0
2007-07-20 13:19:00,101.44,101.44,101.425,101.425,217500000.0
2007-07-20 13:20:00,101.43,101.44,101.41,101.43,873399986.0
2007-07-20 13:21:00,101.43,101.45,101.42,101.43,688799998.0
2007-07-20 13:22:00,101.43,101.44,101.42,101.44,160800000.0
2007-07-20 13:23:00,101.44,101.44,101.42,101.43,547299997.0
2007-07-20 13:24:00,101.43,101.43,101.4,101.41,938100000.0
2007-07-20 13:25:00,101.41,101.42,101.405,101.405,656000001.0
2007-07-20 13:26:00,101.405,101.42,101.39,101.39,365499999.0
2007-07-20 13:27:00,101.39,101.42,101.38,101.42,712899999.0
2007-07-20 13:28:00,101.42,101.44,101.4,101.43,1163300002.0
2007-07-20 13:29:00,101.44,101.44,101.43,101.43,306400000.0
2007-07-20 13:30:00,101.43,101.45,101.41,101.44,1379500004.0
2007-07-20 13:31:00,101.44,101.44,101.395,101.42,974800000.0
2007-07-20 13:32:00,101.4,101.42,101.39,101.39,620900003.0
2007-07-20 13:33:00,101.39,101.39,101.36,101.38,1182499989.0
2007-07-20 13:34:00,101.38,101.4,101.38,101.38,1307800000.0
2007-07-20 13:35:00,101.38,101.38,101.35,101.37,1779999979.0
2007-07-20 13:36:00,101.37,101.37,101.36,101.36,134400000.0
2007-07-20 13:37:00,101.36,101.37,101.35,101.36,926299997.0
2007-07-20 13:38:00,101.36,101.37,101.335,101.335,375899999.0
2007-07-20 13:39:00,101.33,101.37,101.33,101.35,1432999988.0
2007-07-20 13:40:00,101.34,101.36,101.325,101.325,984400014.0
2007-07-20 13:41:00,101.33,101.34,101.32,101.34,471000003.0
2007-07-20 13:42:00,101.33,101.36,101.33,101.34,247900002.0
2007-07-20 13:43:00,101.34,101.37,101.34,101.37,549999999.0
2007-07-20 13:44:00,101.37,101.38,101.36,101.37,638100004.0
2007-07-20 13:45:00,101.38,101.39,101.37,101.37,720399994.0
2007-07-20 13:46:00,101.37,101.39,101.37,101.39,1023999983.0
2007-07-20 13:47:00,101.39,101.4,101.38,101.385,565399994.0
2007-07-20 13:48:00,101.39,101.4,101.37,101.37,251900000.0
2007-07-20 13:49:00,101.37,101.38,101.34,101.36,2004499987.0
2007-07-20 13:50:00,101.36,101.37,101.33,101.37,1288200011.0
2007-07-20 13:51:00,101.36,101.37,101.33,101.33,1288200011.0
2007-07-20 13:52:00,101.34,101.36,101.33,101.33,1288200011.0
2007-07-20 13:53:00,101.34,101.38,101.33,101.37,904400002.0
2007-07-20 13:54:00,101.37,101.38,101.36,101.37,968599998.0
2007-07-20 13:55:00,101.37,101.38,101.34,101.35,670200001.0
2007-07-20 13:56:00,101.35,101.36,101.34,101.34,1035999998.0
2007-07-20 13:57:00,101.35,101.36,101.34,101.34,281999998.0
2007-07-20 13:58:00,101.35,101.37,101.34,101.36,813200001.0
2007-07-20 13:59:00,101.36,101.36,101.33,101.33,1350400004.0
2007-07-20 14:00:00,101.33,101.37,101.33,101.35,1538800004.0
2007-07-20 14:01:00,101.34,101.36,101.31,101.31,1085399999.0
2007-07-20 14:02:00,101.31,101.34,101.29,101.33,658800001.0
2007-07-20 14:03:00,101.33,101.38,101.33,101.38,1061599991.0
2007-07-20 14:04:00,101.38,101.38,101.36,101.37,1029200002.0
2007-07-20 14:05:00,101.37,101.38,101.355,101.38,455600002.0
2007-07-20 14:06:00,101.38,101.39,101.37,101.38,700999998.0
2007-07-20 14:07:00,101.38,101.38,101.37,101.37,1278099989.0
2007-07-20 14:08:00,101.37,101.38,101.36,101.36,1278099989.0
2007-07-20 14:09:00,101.36,101.37,101.34,101.35,1379099996.0
2007-07-20 14:10:00,101.35,101.39,101.35,101.39,1012500000.0
2007-07-20 14:11:00,101.37,101.4,101.33,101.33,1780800005.0
2007-07-20 14:12:00,101.34,101.36,101.33,101.34,1780800005.0
2007-07-20 14:13:00,101.34,101.34,101.32,101.34,1971800016.0
2007-07-20 14:14:00,101.32,101.35,101.32,101.33,2118499992.0
2007-07-20 14:15:00,101.32,101.33,101.32,101.33,2118499992.0
2007-07-20 14:16:00,101.325,101.35,101.3,101.34,2118499992.0
2007-07-20 14:17:00,101.34,101.35,101.33,101.34,849400001.0
2007-07-20 14:18:00,101.35,101.35,101.32,101.33,1415899999.0
2007-07-20 14:19:00,101.35,101.37,101.34,101.36,1415899999.0
2007-07-20 14:20:00,101.35,101.37,101.35,101.37,930899996.0
2007-07-20 14:21:00,101.37,101.38,101.33,101.335,1324099993.0
2007-07-20 14:22:00,101.335,101.35,101.32,101.35,1818999991.0
2007-07-20 14:23:00,101.34,101.36,101.33,101.35,1772800015.0
2007-07-20 14:24:00,101.35,101.36,101.33,101.35,629599992.0
2007-07-20 14:25:00,101.35,101.36,101.34,101.355,977799999.0
2007-07-20 14:26:00,101.35,101.39,101.35,101.38,1316700003.0
2007-07-20 14:27:00,101.39,101.39,101.35,101.36,1089099991.0
2007-07-20 14:28:00,101.355,101.38,101.34,101.34,1678499997.0
2007-07-20 14:29:00,101.35,101.38,101.34,101.36,1304699992.0
2007-07-20 14:30:00,101.36,101.38,101.36,101.37,787699998.0
2007-07-20 14:31:00,101.37,101.37,101.33,101.34,1889600006.0
2007-07-20 14:32:00,101.32,101.35,101.32,101.35,1562600010.0
2007-07-20 14:33:00,101.36,101.36,101.335,101.35,1562600010.0
2007-07-20 14:34:00,101.35,101.36,101.33,101.36,1467900004.0
2007-07-20 14:35:00,101.36,101.37,101.34,101.36,1077300007.0
2007-07-20 14:36:00,101.36,101.39,101.35,101.38,772900001.0
2007-07-20 14:37:00,101.38,101.39,101.36,101.38,1480199998.0
2007-07-20 14:38:00,101.38,101.38,101.34,101.35,1782899999.0
2007-07-20 14:39:00,101.35,101.36,101.34,101.35,1132599997.0
2007-07-20 14:40:00,101.35,101.36,101.32,101.32,1293000000.0
2007-07-20 14:41:00,101.33,101.35,101.32,101.33,1293000000.0
2007-07-20 14:42:00,101.33,101.35,101.31,101.31,1846099998.0
2007-07-20 14:43:00,101.32,101.35,101.32,101.34,1780600002.0
2007-07-20 14:44:00,101.34,101.36,101.33,101.34,814499996.0
2007-07-20 14:45:00,101.345,101.35,101.33,101.33,1201899987.0
2007-07-20 14:46:00,101.34,101.36,101.34,101.35,604700000.0
2007-07-20 14:47:00,101.35,101.36,101.34,101.35,170300001.0
2007-07-20 14:48:00,101.35,101.36,101.33,101.335,556000000.0
2007-07-20 14:49:00,101.34,101.35,101.33,101.33,757000002.0
2007-07-20 14:50:00,101.33,101.36,101.33,101.35,985500002.0
2007-07-20 14:51:00,101.35,101.35,101.33,101.35,737100001.0
2007-07-20 14:52:00,101.35,101.35,101.32,101.34,984299996.0
2007-07-20 14:53:00,101.34,101.35,101.32,101.33,397199995.0
2007-07-20 14:54:00,101.33,101.35,101.33,101.33,1386400012.0
2007-07-20 14:55:00,101.35,101.36,101.34,101.35,485599999.0
2007-07-20 14:56:00,101.36,101.36,101.34,101.34,488300002.0
2007-07-20 14:57:00,101.34,101.36,101.32,101.34,1199599985.0
2007-07-20 14:58:00,101.34,101.35,101.33,101.35,618800000.0
2007-07-20 14:59:00,101.35,101.37,101.34,101.37,1627999999.0
2007-07-20 15:00:00,101.37,101.37,101.37,101.37,60000000.0
2007-07-20 15:01:00,101.37,101.4,101.37,101.38,1809699979.0
2007-07-20 15:02:00,101.375,101.38,101.37,101.37,1238799992.0
2007-07-20 15:03:00,101.37,101.39,101.36,101.37,1012799990.0
2007-07-20 15:04:00,101.37,101.38,101.35,101.37,573500000.0
2007-07-20 15:05:00,101.36,101.39,101.35,101.38,1047399995.0
2007-07-20 15:06:00,101.38,101.38,101.37,101.37,327000002.0
2007-07-20 15:07:00,101.37,101.375,101.36,101.37,328300007.0
2007-07-20 15:08:00,101.37,101.38,101.37,101.37,1155299998.0
2007-07-20 15:09:00,101.37,101.39,101.37,101.37,1404700002.0
2007-07-20 15:10:00,101.37,101.38,101.36,101.37,450900006.0
2007-07-20 15:11:00,101.38,101.4,101.37,101.38,1183599987.0
2007-07-20 15:12:00,101.38,101.4,101.37,101.38,762500006.0
2007-07-20 15:13:00,101.38,101.39,101.35,101.38,1436600009.0
2007-07-20 15:14:00,101.375,101.38,101.36,101.37,1109599997.0
2007-07-20 15:15:00,101.37,101.38,101.36,101.37,544600003.0
2007-07-20 15:16:00,101.37,101.37,101.34,101.345,726899997.0
2007-07-20 15:17:00,101.35,101.37,101.35,101.37,264800000.0
2007-07-20 15:18:00,101.37,101.37,101.36,101.365,928700004.0
2007-07-20 15:19:00,101.37,101.39,101.36,101.37,1378800001.0
2007-07-20 15:20:00,101.37,101.4,101.37,101.39,655299998.0
2007-07-20 15:21:00,101.39,101.39,101.37,101.39,404600002.0
2007-07-20 15:22:00,101.39,101.39,101.38,101.39,1078499993.0
2007-07-20 15:23:00,101.39,101.39,101.38,101.39,475700001.0
2007-07-20 15:24:00,101.39,101.41,101.385,101.39,1107200001.0
2007-07-20 15:25:00,101.38,101.4,101.38,101.4,1252000003.0
2007-07-20 15:26:00,101.4,101.4,101.37,101.38,1088899993.0
2007-07-20 15:27:00,101.38,101.39,101.37,101.37,535899999.0
2007-07-20 15:28:00,101.38,101.38,101.37,101.38,500699999.0
2007-07-20 15:29:00,101.38,101.38,101.37,101.38,558800009.0
2007-07-20 15:30:00,101.37,101.38,101.36,101.37,312200000.0
2007-07-20 15:31:00,101.37,101.38,101.36,101.37,284799999.0
2007-07-20 15:32:00,101.37,101.37,101.36,101.36,563000001.0
2007-07-20 15:33:00,101.355,101.37,101.35,101.37,418700001.0
2007-07-20 15:34:00,101.37,101.38,101.37,101.37,492400000.0
2007-07-20 15:35:00,101.37,101.38,101.35,101.37,476700000.0
2007-07-20 15:36:00,101.38,101.38,101.36,101.36,950300000.0
2007-07-20 15:37:00,101.36,101.38,101.36,101.38,295199992.0
2007-07-20 15:38:00,101.38,101.39,101.38,101.39,155200000.0
2007-07-20 15:39:00,101.39,101.39,101.37,101.37,494399999.0
2007-07-20 15:40:00,101.37,101.38,101.35,101.35,672500006.0
2007-07-20 15:41:00,101.355,101.37,101.34,101.35,840600006.0
2007-07-20 15:42:00,101.36,101.36,101.35,101.35,395199990.0
2007-07-20 15:43:00,101.35,101.35,101.35,101.35,376299996.0
2007-07-20 15:44:00,101.35,101.35,101.31,101.33,1629999978.0
2007-07-20 15:45:00,101.33,101.335,101.31,101.335,1984900007.0
2007-07-20 15:46:00,101.33,101.35,101.33,101.33,1113099994.0
2007-07-20 15:47:00,101.335,101.34,101.32,101.32,1632900015.0
2007-07-20 15:48:00,101.33,101.35,101.32,101.345,957800012.0
2007-07-20 15:49:00,101.345,101.35,101.33,101.33,318300002.0
2007-07-20 15:50:00,101.34,101.36,101.32,101.35,1297799999.0
2007-07-20 15:51:00,101.35,101.36,101.34,101.34,632200002.0
2007-07-20 15:52:00,101.34,101.35,101.32,101.35,1315499993.0
2007-07-20 15:53:00,101.35,101.36,101.33,101.34,905299998.0
2007-07-20 15:54:00,101.34,101.36,101.325,101.35,1889799998.0
2007-07-20 15:55:00,101.35,101.35,101.29,101.3,1887500004.0
2007-07-20 15:56:00,101.33,101.34,101.29,101.31,1887500004.0
2007-07-20 15:57:00,101.31,101.34,101.3,101.32,1736500001.0
2007-07-20 15:58:00,101.29,101.33,101.27,101.3,2027300010.0
2007-07-20 15:59:00,101.32,101.35,101.3,101.35,2027300010.0
2007-07-20 16:00:00,101.33,101.36,101.33,101.33,2027300010.0
2007-07-20 16:01:00,101.3,101.33,101.3,101.33,2027300010.0
2007-07-20 16:02:00,101.3,101.33,101.27,101.29,2027300010.0
2007-07-20 16:03:00,101.3,101.3,101.26,101.26,2027300010.0
2007-07-20 16:04:00,101.27,101.29,101.26,101.29,2027300010.0
2007-07-20 16:05:00,101.29,101.3,101.26,101.26,2027300010.0
2007-07-20 16:06:00,101.26,101.3,101.26,101.28,1167099997.0
2007-07-20 16:07:00,101.29,101.29,101.27,101.29,1244799996.0
2007-07-20 16:08:00,101.3,101.3,101.28,101.29,1244799996.0
2007-07-20 16:09:00,101.28,101.29,101.25,101.28,1341299999.0
2007-07-20 16:10:00,101.28,101.28,101.26,101.27,1051200000.0
2007-07-20 16:11:00,101.27,101.31,101.27,101.31,1796699997.0
2007-07-20 16:12:00,101.32,101.32,101.29,101.29,1373899995.0
2007-07-20 16:13:00,101.3,101.32,101.29,101.31,1296300005.0
2007-07-20 16:14:00,101.31,101.32,101.28,101.31,866900004.0
2007-07-20 16:15:00,101.29,101.3,101.26,101.26,1264200001.0
2007-07-20 16:16:00,101.25,101.3,101.24,101.3,1264200001.0
2007-07-20 16:17:00,101.29,101.3,101.2,101.2,1264200001.0
2007-07-20 16:18:00,101.21,101.3,101.21,101.25,1264200001.0
2007-07-20 16:19:00,101.24,101.26,101.16,101.21,1264200001.0
2007-07-20 16:20:00,101.2,101.22,101.13,101.18,1264200001.0
2007-07-20 16:21:00,101.19,101.19,101.11,101.14,1264200001.0
2007-07-20 16:22:00,101.13,101.16,101.1,101.11,1264200001.0
2007-07-20 16:23:00,101.1,101.15,101.05,101.05,1264200001.0
2007-07-20 16:24:00,101.07,101.08,101.05,101.07,1264200001.0
2007-07-20 16:25:00,101.05,101.12,101.05,101.1,1264200001.0
2007-07-20 16:26:00,101.08,101.1,101.05,101.05,1264200001.0
2007-07-20 16:27:00,101.07,101.08,101.02,101.05,1264200001.0
2007-07-20 16:28:00,101.07,101.1,101.05,101.05,1264200001.0
2007-07-20 16:29:00,101.04,101.08,101.02,101.08,1264200001.0
2007-07-20 16:30:00,101.09,101.09,101.06,101.08,1264200001.0
2007-07-20 16:31:00,101.07,101.08,101.02,101.05,2095099988.0
2007-07-20 16:32:00,101.04,101.04,100.97,100.99,2095099988.0
2007-07-20 16:33:00,101.0,101.02,100.96,101.02,2095099988.0
2007-07-20 16:34:00,101.06,101.06,100.93,100.95,2095099988.0
2007-07-20 16:35:00,100.95,100.95,100.89,100.92,1833499995.0
2007-07-20 16:36:00,100.91,100.92,100.83,100.88,1184800000.0
2007-07-20 16:37:00,100.885,100.885,100.835,100.87,1184800000.0
2007-07-20 16:38:00,100.86,100.89,100.84,100.86,1926999999.0
2007-07-20 16:39:00,100.87,100.9,100.82,100.89,1849899995.0
2007-07-20 16:40:00,100.87,100.97,100.87,100.96,2029099995.0
2007-07-20 16:41:00,100.96,100.99,100.95,100.95,2029099995.0
2007-07-20 16:42:00,100.97,101.04,100.97,101.0,811000000.0
2007-07-20 16:43:00,101.0,101.03,100.98,101.02,672500000.0
2007-07-20 16:44:00,101.02,101.03,100.97,101.02,596800000.0
2007-07-20 16:45:00,101.015,101.045,100.95,100.965,613200000.0
2007-07-20 16:46:00,100.97,100.99,100.96,100.97,477600000.0
2007-07-20 16:47:00,100.98,100.985,100.95,100.97,737400000.0
2007-07-20 16:48:00,100.965,101.0,100.965,100.98,1939000009.0
2007-07-20 16:49:00,100.96,100.98,100.96,100.98,1201799998.0
2007-07-20 16:50:00,100.99,101.03,100.99,101.03,1201799998.0
2007-07-20 16:51:00,101.03,101.06,101.03,101.06,618299998.0
2007-07-20 16:52:00,101.05,101.06,101.0,101.03,1225599996.0
2007-07-20 16:53:00,101.03,101.05,101.01,101.04,991199996.0
2007-07-20 16:54:00,101.03,101.04,101.01,101.02,1790699992.0
2007-07-20 16:55:00,101.02,101.02,100.995,101.01,1108400002.0
2007-07-20 16:56:00,101.01,101.03,100.99,101.01,1764699998.0
2007-07-20 16:57:00,101.01,101.02,100.98,101.0,1344299993.0
2007-07-20 16:58:00,101.01,101.02,100.97,101.0,1263199997.0
2007-07-20 16:59:00,100.99,101.01,100.97,100.98,1263199997.0
2007-07-20 17:00:00,100.97,100.99,100.94,100.96,1263199997.0
2007-07-20 17:01:00,100.96,101.0,100.96,100.97,1480900007.0
2007-07-20 17:02:00,100.99,100.99,100.92,100.96,798599998.0
2007-07-20 17:03:00,100.97,100.99,100.96,100.98,798599998.0
2007-07-20 17:04:00,100.985,101.01,100.98,100.99,798599998.0
2007-07-20 17:05:00,100.99,100.99,100.96,100.98,1252400000.0
2007-07-20 17:06:00,100.98,101.01,100.98,100.99,1974899983.0
2007-07-20 17:07:00,100.99,101.02,100.97,101.01,1623699993.0
2007-07-20 17:08:00,101.02,101.02,101.0,101.01,1623699993.0
2007-07-20 17:09:00,101.0,101.02,101.0,101.02,1623699993.0
2007-07-20 17:10:00,101.01,101.04,101.0,101.02,1623699993.0
2007-07-20 17:11:00,101.04,101.07,101.01,101.04,1623699993.0
2007-07-20 17:12:00,101.05,101.05,101.0,101.0,1623699993.0
2007-07-20 17:13:00,100.99,101.03,100.99,101.0,1623699993.0
2007-07-20 17:14:00,101.01,101.04,101.0,101.02,596000000.0
2007-07-20 17:15:00,101.04,101.05,101.025,101.03,596000000.0
2007-07-20 17:16:00,101.03,101.04,101.0,101.02,1309199991.0
2007-07-20 17:17:00,101.0,101.02,101.0,101.0,1879499995.0
2007-07-20 17:18:00,101.02,101.03,101.01,101.02,1879499995.0
2007-07-20 17:19:00,101.0,101.02,101.0,101.0,1998199992.0
2007-07-20 17:20:00,101.01,101.01,100.97,100.97,1998199992.0
2007-07-20 17:21:00,100.99,101.0,100.96,100.97,1998199992.0
2007-07-20 17:22:00,100.99,100.99,100.97,100.97,1998199992.0
2007-07-20 17:23:00,100.97,100.985,100.97,100.98,1998199992.0
2007-07-20 17:24:00,100.96,100.96,100.92,100.92,1900100003.0
2007-07-20 17:25:00,100.93,100.97,100.93,100.96,1900100003.0
2007-07-20 17:26:00,100.97,100.99,100.96,100.99,1900100003.0
2007-07-20 17:27:00,100.98,101.0,100.95,100.97,1900100003.0
2007-07-20 17:28:00,100.99,101.0,100.96,100.97,1900100003.0
2007-07-20 17:29:00,100.99,101.0,100.96,101.0,1900100003.0
2007-07-20 17:30:00,100.99,101.0,100.99,101.0,1900100003.0
2007-07-20 17:31:00,101.0,101.01,100.98,100.99,1900100003.0
2007-07-20 17:32:00,100.995,101.005,100.99,100.995,860799998.0
2007-07-20 17:33:00,100.99,101.0,100.97,100.97,1023999996.0
2007-07-20 17:34:00,100.98,100.99,100.975,100.98,1023999996.0
2007-07-20 17:35:00,100.98,101.0,100.97,101.0,906799999.0
2007-07-20 17:36:00,100.99,100.99,100.95,100.97,1981299993.0
2007-07-20 17:37:00,100.95,100.99,100.95,100.98,1981299993.0
2007-07-20 17:38:00,100.97,100.98,100.95,100.97,1981299993.0
2007-07-20 17:39:00,100.95,100.98,100.95,100.97,1981299993.0
2007-07-20 17:40:00,100.975,100.985,100.95,100.97,1981299993.0
2007-07-20 17:41:00,100.97,100.99,100.97,100.98,1626300031.0
2007-07-20 17:42:00,100.97,100.98,100.95,100.97,1497000012.0
2007-07-20 17:43:00,100.97,100.97,100.94,100.96,1497000012.0
2007-07-20 17:44:00,100.96,100.97,100.95,100.96,1639800004.0
2007-07-20 17:45:00,100.96,100.99,100.96,100.985,903900003.0
2007-07-20 17:46:00,100.99,100.995,100.96,100.96,1199899998.0
2007-07-20 17:47:00,100.965,100.99,100.96,100.99,610699995.0
2007-07-20 17:48:00,100.99,101.0,100.97,100.98,1391599992.0
2007-07-20 17:49:00,100.99,101.005,100.98,100.99,1121500014.0
2007-07-20 17:50:00,101.0,101.01,100.98,101.0,797099992.0
2007-07-20 17:51:00,100.99,101.0,100.95,100.985,1673900000.0
2007-07-20 17:52:00,100.99,100.99,100.94,100.95,1283400010.0
2007-07-20 17:53:00,100.95,100.98,100.95,100.98,1451899998.0
2007-07-20 17:54:00,100.98,100.98,100.96,100.96,1877700001.0
2007-07-20 17:55:00,100.96,100.97,100.95,100.97,1845700004.0
2007-07-20 17:56:00,100.97,100.975,100.95,100.96,738399999.0
2007-07-20 17:57:00,100.96,100.98,100.95,100.97,1170299991.0
2007-07-20 17:58:00,100.98,100.98,100.96,100.975,1054499993.0
2007-07-20 17:59:00,100.975,100.98,100.94,100.95,1659100004.0
2007-07-20 18:00:00,100.96,100.98,100.93,100.98,1038299991.0
2007-07-20 18:01:00,100.975,100.985,100.96,100.965,1038299991.0
2007-07-20 18:02:00,100.96,100.98,100.96,100.97,1260800002.0
2007-07-20 18:03:00,100.975,100.98,100.94,100.96,1319700004.0
2007-07-20 18:04:00,100.96,100.97,100.94,100.96,792499997.0
2007-07-20 18:05:00,100.96,100.99,100.955,100.98,934899994.0
2007-07-20 18:06:00,100.98,100.98,100.95,100.975,916900002.0
2007-07-20 18:07:00,100.98,101.0,100.96,100.975,1133900007.0
2007-07-20 18:08:00,100.975,100.98,100.95,100.97,1310700003.0
2007-07-20 18:09:00,100.96,101.0,100.96,100.98,1954000000.0
2007-07-20 18:10:00,100.985,100.99,100.965,100.965,564000000.0
2007-07-20 18:11:00,100.97,100.98,100.965,100.97,803999998.0
2007-07-20 18:12:00,100.97,100.98,100.96,100.98,1574100010.0
2007-07-20 18:13:00,100.985,101.0,100.98,100.99,1023499997.0
2007-07-20 18:14:00,100.99,101.02,100.98,100.985,1195000002.0
2007-07-20 18:15:00,100.985,100.995,100.96,100.965,1868299994.0
2007-07-20 18:16:00,100.95,100.96,100.93,100.95,635900000.0
2007-07-20 18:17:00,100.97,100.97,100.94,100.95,635900000.0
2007-07-20 18:18:00,100.95,100.97,100.945,100.96,635900000.0
2007-07-20 18:19:00,100.97,100.99,100.95,100.98,1579199994.0
2007-07-20 18:20:00,100.99,100.99,100.96,100.975,1579199994.0
2007-07-20 18:21:00,100.975,100.985,100.97,100.985,564800000.0
2007-07-20 18:22:00,100.985,100.99,100.96,100.98,1108499995.0
2007-07-20 18:23:00,100.97,100.985,100.95,100.95,1961700011.0
2007-07-20 18:24:00,100.95,100.965,100.95,100.96,888899996.0
2007-07-20 18:25:00,100.96,100.975,100.94,100.96,1860000008.0
2007-07-20 18:26:00,100.96,100.975,100.95,100.97,1710999986.0
2007-07-20 18:27:00,100.98,101.0,100.98,100.995,1219299993.0
2007-07-20 18:28:00,100.995,101.01,100.98,101.005,1749200004.0
2007-07-20 18:29:00,101.0,101.02,100.98,101.02,1042499998.0
2007-07-20 18:30:00,101.01,101.04,100.995,101.04,1042499998.0
2007-07-20 18:31:00,101.035,101.035,101.01,101.02,375200001.0
2007-07-20 18:32:00,101.02,101.02,100.985,100.985,628799995.0
2007-07-20 18:33:00,100.98,100.99,100.97,100.98,1746399995.0
2007-07-20 18:34:00,100.98,100.99,100.97,100.98,599999998.0
2007-07-20 18:35:00,100.98,100.99,100.97,100.97,1147900004.0
2007-07-20 18:36:00,100.98,100.99,100.95,100.95,1310800003.0
2007-07-20 18:37:00,100.95,100.95,100.92,100.94,856299997.0
2007-07-20 18:38:00,100.94,100.95,100.92,100.94,1678200002.0
2007-07-20 18:39:00,100.94,100.94,100.92,100.94,571900002.0
2007-07-20 18:40:00,100.94,100.97,100.93,100.94,1909700019.0
2007-07-20 18:41:00,100.94,100.96,100.92,100.94,1540699984.0
2007-07-20 18:42:00,100.94,100.94,100.915,100.915,1259299989.0
2007-07-20 18:43:00,100.91,100.93,100.89,100.92,1040999997.0
2007-07-20 18:44:00,100.92,100.92,100.89,100.9,1503799995.0
2007-07-20 18:45:00,100.895,100.9,100.88,100.88,735200000.0
2007-07-20 18:46:00,100.89,100.9,100.88,100.9,583199999.0
2007-07-20 18:47:00,100.9,100.91,100.88,100.91,611999997.0
2007-07-20 18:48:00,100.905,100.925,100.89,100.89,1008999995.0
2007-07-20 18:49:00,100.89,100.9,100.88,100.89,1348699997.0
2007-07-20 18:50:00,100.89,100.895,100.87,100.89,1501599992.0
2007-07-20 18:51:00,100.89,100.91,100.88,100.905,805299996.0
2007-07-20 18:52:00,100.9,100.9,100.86,100.89,1957899994.0
2007-07-20 18:53:00,100.89,100.89,100.855,100.87,788900000.0
2007-07-20 18:54:00,100.87,100.88,100.86,100.86,1025599999.0
2007-07-20 18:55:00,100.86,100.865,100.84,100.85,680299997.0
2007-07-20 18:56:00,100.845,100.86,100.815,100.825,2030300001.0
2007-07-20 18:57:00,100.825,100.85,100.825,100.85,410400000.0
2007-07-20 18:58:00,100.85,100.85,100.79,100.81,1993999988.0
2007-07-20 18:59:00,100.8,100.84,100.8,100.82,1949800009.0
2007-07-20 19:00:00,100.82,100.86,100.82,100.84,1124999996.0
2007-07-20 19:01:00,100.85,100.86,100.84,100.84,1718600001.0
2007-07-20 19:02:00,100.85,100.855,100.82,100.825,1922800000.0
2007-07-20 19:03:00,100.82,100.84,100.81,100.83,1370799998.0
2007-07-20 19:04:00,100.82,100.87,100.81,100.82,1553199994.0
2007-07-20 19:05:00,100.82,100.86,100.82,100.86,900899990.0
2007-07-20 19:06:00,100.85,100.85,100.83,100.85,863299993.0
2007-07-20 19:07:00,100.85,100.855,100.83,100.85,947600010.0
2007-07-20 19:08:00,100.85,100.86,100.83,100.84,1192800004.0
2007-07-20 19:09:00,100.84,100.87,100.84,100.855,1313499997.0
2007-07-20 19:10:00,100.855,100.875,100.85,100.86,721699996.0
2007-07-20 19:11:00,100.87,100.88,100.865,100.87,725899993.0
2007-07-20 19:12:00,100.87,100.87,100.84,100.85,1306800000.0
2007-07-20 19:13:00,100.85,100.86,100.845,100.85,1117999993.0
2007-07-20 19:14:00,100.86,100.865,100.85,100.85,447899996.0
2007-07-20 19:15:00,100.85,100.86,100.84,100.85,992699997.0
2007-07-20 19:16:00,100.85,100.86,100.83,100.855,907499999.0
2007-07-20 19:17:00,100.86,100.87,100.85,100.86,751300002.0
2007-07-20 19:18:00,100.86,100.87,100.84,100.84,531200000.0
2007-07-20 19:19:00,100.84,100.86,100.83,100.84,1164399997.0
2007-07-20 19:20:00,100.84,100.86,100.81,100.81,1391899995.0
2007-07-20 19:21:00,100.82,100.83,100.8,100.82,860100004.0
2007-07-20 19:22:00,100.82,100.83,100.81,100.83,550699998.0
2007-07-20 19:23:00,100.825,100.83,100.8,100.82,1131799999.0
2007-07-20 19:24:00,100.82,100.825,100.81,100.82,1350699980.0
2007-07-20 19:25:00,100.815,100.835,100.8,100.81,1412400012.0
2007-07-20 19:26:00,100.805,100.805,100.79,100.79,562600000.0
2007-07-20 19:27:00,100.79,100.8,100.79,100.8,882600003.0
2007-07-20 19:28:00,100.8,100.815,100.8,100.805,469700000.0
2007-07-20 19:29:00,100.81,100.81,100.775,100.78,1302199994.0
2007-07-20 19:30:00,100.78,100.78,100.74,100.77,1652000002.0
2007-07-20 19:31:00,100.765,100.78,100.76,100.775,788199997.0
2007-07-20 19:32:00,100.775,100.775,100.76,100.76,709199998.0
2007-07-20 19:33:00,100.76,100.77,100.74,100.76,500099996.0
2007-07-20 19:34:00,100.76,100.78,100.75,100.77,1663400006.0
2007-07-20 19:35:00,100.77,100.77,100.76,100.77,670600001.0
2007-07-20 19:36:00,100.77,100.775,100.74,100.775,1613299987.0
2007-07-20 19:37:00,100.78,100.8,100.77,100.78,1499400006.0
2007-07-20 19:38:00,100.78,100.795,100.775,100.79,854899996.0
2007-07-20 19:39:00,100.79,100.82,100.78,100.82,1041300001.0
2007-07-20 19:40:00,100.82,100.86,100.82,100.83,1646099999.0
2007-07-20 19:41:00,100.835,100.845,100.83,100.84,958699996.0
2007-07-20 19:42:00,100.84,100.86,100.84,100.84,693600000.0
2007-07-20 19:43:00,100.845,100.86,100.84,100.845,1261200005.0
2007-07-20 19:44:00,100.845,100.87,100.84,100.85,835400003.0
2007-07-20 19:45:00,100.85,100.85,100.82,100.83,1147399997.0
2007-07-20 19:46:00,100.83,100.85,100.83,100.85,410300000.0
2007-07-20 19:47:00,100.845,100.85,100.83,100.84,456799999.0
2007-07-20 19:48:00,100.84,100.855,100.83,100.84,1409899995.0
2007-07-20 19:49:00,100.84,100.86,100.835,100.84,648100002.0
2007-07-20 19:50:00,100.84,100.85,100.83,100.84,1215599995.0
2007-07-20 19:51:00,100.845,100.845,100.82,100.83,1595299989.0
2007-07-20 19:52:00,100.83,100.84,100.82,100.82,945800000.0
2007-07-20 19:53:00,100.82,100.83,100.81,100.81,1074299989.0
2007-07-20 19:54:00,100.81,100.82,100.8,100.82,777099993.0
2007-07-20 19:55:00,100.82,100.84,100.81,100.83,1026699987.0
2007-07-20 19:56:00,100.83,100.84,100.82,100.83,824399998.0
2007-07-20 19:57:00,100.83,100.85,100.82,100.84,1202600010.0
2007-07-20 19:58:00,100.84,100.84,100.82,100.84,618500000.0
2007-07-20 19:59:00,100.84,100.84,100.83,100.84,170400000.0
2007-07-20 20:00:00,100.835,100.84,100.81,100.825,1692099989.0
2007-07-20 20:01:00,100.82,100.83,100.8,100.81,897800007.0
2007-07-20 20:02:00,100.815,100.84,100.815,100.83,482199998.0
2007-07-20 20:03:00,100.82,100.84,100.82,100.83,707600006.0
2007-07-20 20:04:00,100.83,100.83,100.82,100.83,930799999.0
2007-07-20 20:05:00,100.82,100.83,100.82,100.83,884899996.0
2007-07-20 20:06:00,100.83,100.84,100.83,100.835,368699998.0
2007-07-20 20:07:00,100.835,100.86,100.83,100.84,1297600002.0
2007-07-20 20:08:00,100.85,100.85,100.825,100.85,1409000013.0
2007-07-20 20:09:00,100.845,100.87,100.845,100.86,961499996.0
2007-07-20 20:10:00,100.86,100.88,100.85,100.88,1331000002.0
2007-07-20 20:11:00,100.88,100.92,100.88,100.91,910099998.0
2007-07-20 20:12:00,100.9,100.93,100.89,100.89,1613199997.0
2007-07-20 20:13:00,100.89,100.93,100.89,100.92,1613199997.0
2007-07-20 20:14:00,100.92,100.94,100.91,100.94,855800004.0
2007-07-20 20:15:00,100.94,100.94,100.91,100.92,1644099990.0
2007-07-20 20:16:00,100.92,100.93,100.91,100.93,1136700014.0
2007-07-20 20:17:00,100.93,100.94,100.93,100.94,140800000.0
2007-07-20 20:18:00,100.94,100.95,100.93,100.94,477299990.0
2007-07-20 20:19:00,100.94,100.97,100.94,100.95,700999999.0
2007-07-20 20:20:00,100.95,100.95,100.91,100.94,1109099995.0
2007-07-20 20:21:00,100.93,100.94,100.92,100.93,301000002.0
2007-07-20 20:22:00,100.94,100.95,100.92,100.94,372699999.0
2007-07-20 20:23:00,100.93,100.94,100.93,100.94,132800000.0
2007-07-20 20:24:00,100.94,100.94,100.93,100.94,165600000.0
2007-07-20 20:25:00,100.94,100.95,100.92,100.93,768900006.0
2007-07-20 20:26:00,100.93,100.94,100.92,100.93,956500024.0
2007-07-20 20:27:00,100.93,100.94,100.91,100.92,1066600002.0
2007-07-20 20:28:00,100.92,100.93,100.91,100.92,534299998.0
2007-07-20 20:29:00,100.92,100.92,100.9,100.9,407000000.0
2007-07-20 20:30:00,100.9,100.92,100.88,100.91,1195800002.0
2007-07-20 20:31:00,100.91,100.92,100.9,100.91,543900004.0
2007-07-20 20:32:00,100.91,100.91,100.9,100.91,328799999.0
2007-07-20 20:33:00,100.9,100.92,100.9,100.92,351199999.0
2007-07-20 20:34:00,100.92,100.92,100.9,100.905,803799990.0
2007-07-20 20:35:00,100.91,100.92,100.9,100.9,262699998.0
2007-07-20 20:36:00,100.9,100.91,100.89,100.9,477699992.0
2007-07-20 20:37:00,100.9,100.9,100.89,100.895,283200000.0
2007-07-20 20:38:00,100.89,100.9,100.89,100.89,508799995.0
2007-07-20 20:39:00,100.89,100.9,100.88,100.9,634899997.0
2007-07-20 20:40:00,100.9,100.9,100.89,100.9,898299993.0
2007-07-20 20:41:00,100.895,100.895,100.885,100.895,353400000.0
2007-07-20 20:42:00,100.895,100.9,100.88,100.89,719200001.0
2007-07-20 20:43:00,100.9,100.9,100.88,100.88,363700000.0
2007-07-20 20:44:00,100.88,100.88,100.87,100.875,464700012.0
2007-07-20 20:45:00,100.88,100.88,100.87,100.875,268000006.0
2007-07-20 20:46:00,100.875,100.89,100.87,100.885,311400008.0
2007-07-20 20:47:00,100.895,100.92,100.88,100.915,1035800004.0
2007-07-20 20:48:00,100.915,100.92,100.88,100.89,935600001.0
2007-07-20 20:49:00,100.89,100.91,100.89,100.905,392700000.0
2007-07-20 20:50:00,100.905,100.91,100.9,100.91,78399999.0
2007-07-20 20:51:00,100.91,100.91,100.91,100.91,32000000.0
2007-07-20 20:52:00,100.905,100.92,100.89,100.92,1766600008.0
2007-07-20 20:53:00,100.92,100.94,100.91,100.935,1145000023.0
2007-07-20 20:54:00,100.93,100.94,100.91,100.91,540100002.0
2007-07-20 20:55:00,100.92,100.94,100.91,100.94,1114100008.0
2007-07-20 20:56:00,100.93,100.94,100.92,100.93,611700000.0
2007-07-20 20:57:00,100.93,100.93,100.9,100.91,1511499991.0
2007-07-20 20:58:00,100.9,100.94,100.9,100.925,959199997.0
2007-07-20 20:59:00,100.925,100.925,100.9,100.9,1582399998.0
2007-07-20 21:00:00,100.9,100.94,100.9,100.935,1617800006.0
2007-07-20 21:01:00,100.935,100.935,100.92,100.93,771899997.0
2007-07-20 21:02:00,100.92,100.93,100.9,100.92,590800003.0
2007-07-20 21:03:00,100.92,100.93,100.915,100.92,123600000.0
2007-07-20 21:04:00,100.92,100.93,100.92,100.93,308000000.0
2007-07-20 21:05:00,100.93,100.96,100.925,100.95,507400003.0
2007-07-20 21:06:00,100.95,100.95,100.92,100.92,894700000.0
2007-07-20 21:07:00,100.93,100.96,100.92,100.95,578499999.0
2007-07-20 21:08:00,100.95,100.96,100.91,100.93,1256400013.0
2007-07-20 21:09:00,100.925,100.96,100.92,100.95,1154899998.0
2007-07-20 21:10:00,100.95,100.97,100.945,100.95,196800000.0
2007-07-20 21:11:00,100.95,100.96,100.945,100.95,403000002.0
2007-07-20 21:12:00,100.95,100.96,100.93,100.95,664499993.0
2007-07-20 21:13:00,100.95,100.97,100.94,100.96,404700002.0
2007-07-20 21:14:00,100.96,100.97,100.94,100.94,671800003.0
2007-07-20 21:15:00,100.95,100.95,100.93,100.93,366100000.0
2007-07-20 21:16:00,100.94,100.97,100.94,100.97,159700003.0
2007-07-20 21:17:00,100.97,100.97,100.96,100.97,104000000.0
2007-07-20 21:18:00,100.97,100.985,100.96,100.985,706400008.0
2007-07-20 21:19:00,100.98,100.99,100.96,100.97,764399993.0
2007-07-20 21:20:00,100.98,100.98,100.96,100.975,364800000.0
2007-07-20 21:21:00,100.975,101.01,100.97,101.0,392800000.0
2007-07-20 21:22:00,101.0,101.0,101.0,101.0,44800000.0
2007-07-20 21:23:00,101.0,101.005,101.0,101.0,40800000.0
2007-07-20 21:24:00,101.0,101.01,100.99,100.99,212000000.0
2007-07-20 21:25:00,100.99,100.995,100.99,100.99,104000000.0
2007-07-20 21:26:00,100.99,101.0,100.99,100.99,102400000.0
2007-07-20 21:27:00,100.99,101.0,100.99,100.995,222400000.0
2007-07-20 21:28:00,101.0,101.01,100.99,101.005,227799996.0
2007-07-20 21:29:00,101.005,101.01,101.0,101.01,109600000.0
2007-07-20 21:30:00,101.01,101.02,101.0,101.0,164800000.0
2007-07-20 21:31:00,101.0,101.0,100.97,100.98,794200005.0
2007-07-20 21:32:00,100.97,101.0,100.97,101.0,656900002.0
2007-07-20 21:33:00,101.0,101.0,100.99,100.99,320800000.0
2007-07-20 21:34:00,100.995,101.0,100.97,100.98,867799997.0
2007-07-20 21:35:00,100.985,100.99,100.97,100.97,600599989.0
2007-07-20 21:36:00,100.98,100.99,100.98,100.99,382399999.0
2007-07-20 21:37:00,100.985,100.99,100.97,100.97,250100001.0
2007-07-20 21:38:00,100.98,100.99,100.97,100.97,658400000.0
2007-07-20 21:39:00,100.97,100.98,100.96,100.97,356000001.0
2007-07-20 21:40:00,100.98,100.98,100.97,100.97,206600001.0
2007-07-20 21:41:00,100.937,100.937,100.892,100.919,46400000.0
2007-07-20 21:42:00,100.97,100.97,100.97,100.97,244400000.0
2007-07-20 21:43:00,100.97,100.99,100.96,100.975,244199998.0
2007-07-20 21:44:00,100.98,100.99,100.975,100.99,79399999.0
2007-07-20 21:45:00,100.99,100.99,100.98,100.98,67999999.0
2007-07-20 21:46:00,100.98,100.99,100.97,100.99,333599999.0
2007-07-20 21:47:00,100.99,101.0,100.98,100.99,176799999.0
2007-07-20 21:48:00,100.99,101.0,100.98,100.99,97800000.0
2007-07-20 21:49:00,101.0,101.0,100.99,101.0,38400000.0
2007-07-20 21:50:00,101.0,101.0,100.98,100.99,177600000.0
2007-07-20 21:51:00,100.985,100.985,100.97,100.975,163999998.0
2007-07-20 21:52:00,100.97,100.975,100.955,100.97,510600000.0
2007-07-20 21:53:00,100.975,100.98,100.96,100.97,545300003.0
2007-07-20 21:54:00,100.97,100.99,100.97,100.99,358499999.0
2007-07-20 21:55:00,100.99,100.995,100.97,100.98,460999994.0
2007-07-20 21:56:00,100.98,100.99,100.975,100.98,222400000.0
2007-07-20 21:57:00,100.98,100.98,100.945,100.96,511600004.0
2007-07-20 21:58:00,100.97,100.97,100.95,100.96,261500001.0
2007-07-20 21:59:00,100.97,100.97,100.96,100.97,476099995.0
2007-07-20 22:00:00,100.97,100.98,100.96,100.98,318999999.0
2007-07-20 22:01:00,100.98,100.98,100.96,100.96,370100003.0
2007-07-20 22:02:00,100.97,100.98,100.965,100.97,288500001.0
2007-07-20 22:03:00,100.97,100.98,100.97,100.97,150400000.0
2007-07-20 22:04:00,100.97,100.98,100.97,100.98,16000000.0
2007-07-20 22:05:00,100.98,100.99,100.97,100.985,332000001.0
2007-07-20 22:06:00,100.99,100.99,100.985,100.99,28300000.0
2007-07-20 22:07:00,100.99,101.0,100.99,101.0,135200000.0
2007-07-20 22:08:00,101.0,101.0,100.975,100.98,411700000.0
2007-07-20 22:09:00,100.99,101.0,100.97,100.97,466199995.0
2007-07-20 22:10:00,100.97,100.98,100.96,100.98,426700002.0
2007-07-20 22:11:00,100.98,100.99,100.96,100.99,209800002.0
2007-07-20 22:12:00,100.99,100.99,100.96,100.965,268800003.0
2007-07-20 22:13:00,100.965,100.97,100.93,100.93,195500000.0
2007-07-20 22:14:00,100.93,100.95,100.93,100.95,459200000.0
2007-07-20 22:15:00,100.95,100.95,100.93,100.935,155800001.0
2007-07-20 22:16:00,100.935,100.935,100.925,100.935,166200001.0
2007-07-20 22:17:00,100.935,100.94,100.92,100.935,143500000.0
2007-07-20 22:18:00,100.935,100.955,100.925,100.94,491000000.0
2007-07-20 22:19:00,100.94,100.94,100.92,100.94,229900000.0
2007-07-20 22:20:00,100.945,100.965,100.94,100.955,139699999.0
2007-07-20 22:21:00,100.955,100.98,100.955,100.97,138899999.0
2007-07-20 22:22:00,100.97,100.97,100.965,100.965,85600000.0
2007-07-20 22:23:00,100.965,100.97,100.96,100.97,105600000.0
2007-07-20 22:24:00,100.97,100.975,100.95,100.96,98400000.0
2007-07-20 22:25:00,100.96,100.965,100.95,100.965,234300000.0
2007-07-20 22:26:00,100.965,100.965,100.965,100.965,22400000.0
2007-07-20 22:27:00,100.965,100.975,100.95,100.97,212500001.0
2007-07-20 22:28:00,100.97,100.97,100.95,100.95,420199999.0
2007-07-20 22:29:00,100.95,100.97,100.95,100.97,340100002.0
2007-07-20 22:30:00,100.97,100.97,100.95,100.95,258899999.0
2007-07-20 22:31:00,100.95,100.97,100.94,100.955,228700000.0
2007-07-20 22:32:00,100.95,100.965,100.94,100.94,63799999.0
2007-07-20 22:33:00,100.965,100.965,100.92,100.955,224400000.0
2007-07-20 22:34:00,100.95,100.955,100.93,100.955,184800000.0
2007-07-20 22:35:00,100.95,100.965,100.93,100.965,358100007.0
2007-07-20 22:36:00,100.97,100.97,100.94,100.96,116499999.0
2007-07-20 22:37:00,100.96,100.965,100.95,100.965,86300000.0
2007-07-20 22:38:00,100.965,100.965,100.95,100.965,193600000.0
2007-07-20 22:39:00,100.965,100.97,100.95,100.96,486400007.0
2007-07-20 22:40:00,100.96,100.995,100.96,100.98,201299999.0
2007-07-20 22:41:00,100.99,101.0,100.97,100.99,170099996.0
2007-07-20 22:42:00,100.995,100.995,100.98,100.98,119900000.0
2007-07-20 22:43:00,100.98,101.0,100.98,100.995,96800000.0
2007-07-20 22:44:00,100.995,101.0,100.98,100.985,215200000.0
2007-07-20 22:45:00,100.98,100.995,100.97,100.98,279199999.0
2007-07-20 22:46:00,100.98,101.01,100.98,100.995,233900001.0
2007-07-20 22:47:00,101.0,101.01,100.99,100.99,336000001.0
2007-07-20 22:48:00,100.99,101.0,100.985,100.995,594100000.0
2007-07-20 22:49:00,100.99,100.99,100.97,100.98,307000000.0
2007-07-20 22:50:00,100.97,101.005,100.97,100.995,441099999.0
2007-07-20 22:51:00,100.995,101.0,100.98,100.99,294300000.0
2007-07-20 22:52:00,100.99,101.0,100.97,100.995,180200000.0
2007-07-20 22:53:00,100.995,101.0,100.97,100.99,436600000.0
2007-07-20 22:54:00,100.98,100.995,100.95,100.995,624700004.0
2007-07-20 22:55:00,100.995,100.995,100.97,100.985,189800001.0
2007-07-20 22:56:00,100.985,100.985,100.985,100.985,5600000.0
2007-07-20 22:57:00,100.985,100.985,100.97,100.975,66400000.0
2007-07-20 22:58:00,100.97,100.98,100.96,100.975,147200000.0
2007-07-20 22:59:00,100.97,100.97,100.94,100.94,145600000.0
2007-07-22 23:00:00,101.2,101.2,101.2,101.2,800000.0
2007-07-22 23:01:00,101.2,101.2,101.19,101.19,3200000.0
2007-07-22 23:02:00,101.19,101.21,101.18,101.19,162300002.0
2007-07-22 23:03:00,101.19,101.19,101.16,101.18,219200006.0
2007-07-22 23:04:00,101.18,101.2,101.17,101.17,223700001.0
2007-07-22 23:05:00,101.17,101.19,101.17,101.17,169300000.0
2007-07-22 23:06:00,101.17,101.18,101.16,101.17,227200000.0
2007-07-22 23:07:00,101.17,101.18,101.17,101.17,369600002.0
2007-07-22 23:08:00,101.17,101.18,101.16,101.18,578900002.0
2007-07-22 23:09:00,101.18,101.18,101.16,101.16,311500000.0
2007-07-22 23:10:00,101.18,101.2,101.17,101.2,270200002.0
2007-07-22 23:11:00,101.19,101.2,101.18,101.18,33500000.0
2007-07-22 23:12:00,101.17,101.19,101.17,101.19,95000000.0
2007-07-22 23:13:00,101.18,101.2,101.18,101.19,54000000.0
2007-07-22 23:14:00,101.16,101.19,101.16,101.19,189400001.0
2007-07-22 23:15:00,101.16,101.21,101.16,101.18,99400000.0
2007-07-22 23:16:00,101.2,101.2,101.18,101.19,31500000.0
2007-07-22 23:17:00,101.19,101.25,101.19,101.21,328800001.0
2007-07-22 23:18:00,101.21,101.27,101.21,101.26,480199999.0
2007-07-22 23:19:00,101.26,101.27,101.21,101.23,219099996.0
2007-07-22 23:20:00,101.22,101.26,101.21,101.26,211199998.0
2007-07-22 23:21:00,101.25,101.26,101.205,101.23,357599999.0
2007-07-22 23:22:00,101.22,101.23,101.2,101.21,145600001.0
2007-07-22 23:23:00,101.21,101.21,101.2,101.21,129600000.0
2007-07-22 23:24:00,101.2,101.21,101.185,101.2,154199999.0
2007-07-22 23:25:00,101.2,101.21,101.185,101.2,108399999.0
2007-07-22 23:26:00,101.22,101.22,101.21,101.22,230600001.0
2007-07-22 23:27:00,101.22,101.25,101.21,101.25,190299995.0
2007-07-22 23:28:00,101.23,101.24,101.22,101.24,348499997.0
2007-07-22 23:29:00,101.23,101.25,101.23,101.23,55300000.0
2007-07-22 23:30:00,101.23,101.25,101.2,101.25,288499998.0
2007-07-22 23:31:00,101.215,101.218,101.208,101.215,322099995.0
2007-07-22 23:32:00,101.24,101.25,101.21,101.21,98700000.0
2007-07-22 23:33:00,101.23,101.23,101.21,101.22,44000000.0
2007-07-22 23:34:00,101.24,101.24,101.24,101.24,1600000.0
2007-07-22 23:35:00,101.24,101.24,101.21,101.21,63700000.0
2007-07-22 23:36:00,101.21,101.23,101.18,101.21,239999999.0
2007-07-22 23:37:00,101.2,101.23,101.18,101.22,208799999.0
2007-07-22 23:38:00,101.2,101.23,101.2,101.22,187000000.0
2007-07-22 23:39:00,101.21,101.23,101.19,101.21,364299999.0
2007-07-22 23:40:00,101.22,101.24,101.22,101.24,405599996.0
2007-07-22 23:41:00,101.24,101.25,101.22,101.22,192700000.0
2007-07-22 23:42:00,101.22,101.23,101.19,101.2,163300000.0
2007-07-22 23:43:00,101.21,101.23,101.19,101.21,258200000.0
2007-07-22 23:44:00,101.24,101.25,101.21,101.25,321700000.0
2007-07-22 23:45:00,101.23,101.26,101.19,101.21,470600000.0
2007-07-22 23:46:00,101.22,101.23,101.22,101.23,587299999.0
2007-07-22 23:47:00,101.22,101.23,101.22,101.23,4800000.0
2007-07-22 23:48:00,101.222,101.242,101.212,101.22,187199999.0
2007-07-22 23:49:00,101.23,101.23,101.21,101.21,39900000.0
2007-07-22 23:50:00,101.21,101.22,101.21,101.22,35100000.0
2007-07-22 23:51:00,101.187,101.209,101.187,101.203,159200000.0
2007-07-22 23:52:00,101.205,101.215,101.19,101.207,354200002.0
2007-07-22 23:53:00,101.22,101.22,101.18,101.19,418999999.0
2007-07-22 23:54:00,101.19,101.2,101.18,101.2,134000000.0
2007-07-22 23:55:00,101.2,101.21,101.2,101.2,298900000.0
2007-07-22 23:56:00,101.21,101.21,101.2,101.2,302900000.0
2007-07-22 23:57:00,101.21,101.21,101.2,101.21,237100000.0
2007-07-22 23:58:00,101.21,101.23,101.17,101.22,353899999.0
2007-07-22 23:59:00,101.22,101.23,101.22,101.22,105100000.0
2007-07-23 00:00:00,101.23,101.23,101.19,101.22,317700000.0
2007-07-23 00:01:00,101.21,101.23,101.21,101.23,470799992.0
2007-07-23 00:02:00,101.23,101.26,101.18,101.24,1092599977.0
2007-07-23 00:03:00,101.23,101.24,101.22,101.22,99700000.0
2007-07-23 00:04:00,101.22,101.22,101.19,101.21,367799999.0
2007-07-23 00:05:00,101.22,101.25,101.2,101.23,483800000.0
2007-07-23 00:06:00,101.21,101.24,101.21,101.21,253200000.0
2007-07-23 00:07:00,101.22,101.22,101.2,101.21,174300004.0
2007-07-23 00:08:00,101.22,101.24,101.19,101.21,274899999.0
2007-07-23 00:09:00,101.22,101.23,101.2,101.2,735800007.0
2007-07-23 00:10:00,101.2,101.2,101.14,101.16,1087700010.0
2007-07-23 00:11:00,101.14,101.19,101.14,101.19,374800005.0
2007-07-23 00:12:00,101.19,101.19,101.18,101.18,302100001.0
2007-07-23 00:13:00,101.18,101.19,101.14,101.15,794400001.0
2007-07-23 00:14:00,101.15,101.17,101.14,101.15,268699999.0
2007-07-23 00:15:00,101.15,101.15,101.12,101.13,732399997.0
2007-07-23 00:16:00,101.14,101.17,101.14,101.16,279499992.0
2007-07-23 00:17:00,101.17,101.17,101.12,101.14,833099995.0
2007-07-23 00:18:00,101.14,101.15,101.12,101.12,377400000.0
2007-07-23 00:19:00,101.12,101.14,101.12,101.13,182299997.0
2007-07-23 00:20:00,101.14,101.14,101.11,101.12,188100000.0
2007-07-23 00:21:00,101.12,101.12,101.11,101.11,48600000.0
2007-07-23 00:22:00,101.11,101.11,101.1,101.11,219100001.0
2007-07-23 00:23:00,101.12,101.12,101.12,101.12,2400000.0
2007-07-23 00:24:00,101.1,101.125,101.1,101.107,219799996.0
2007-07-23 00:25:00,101.12,101.14,101.12,101.13,150900000.0
2007-07-23 00:26:00,101.1,101.15,101.07,101.07,330700001.0
2007-07-23 00:27:00,101.07,101.09,101.05,101.05,690800000.0
2007-07-23 00:28:00,101.05,101.05,101.015,101.04,743599999.0
2007-07-23 00:29:00,101.05,101.06,101.03,101.06,417199997.0
2007-07-23 00:30:00,101.06,101.06,101.02,101.04,494199997.0
2007-07-23 00:31:00,101.03,101.06,101.02,101.03,145599999.0
2007-07-23 00:32:00,101.06,101.08,101.06,101.07,35899999.0
2007-07-23 00:33:00,101.07,101.07,101.06,101.06,51800000.0
2007-07-23 00:34:00,101.06,101.06,101.06,101.06,59700000.0
2007-07-23 00:35:00,101.06,101.07,101.05,101.06,245399996.0
2007-07-23 00:36:00,101.06,101.07,101.05,101.07,281800000.0
2007-07-23 00:37:00,101.07,101.08,101.06,101.06,169100000.0
2007-07-23 00:38:00,101.06,101.09,101.06,101.07,275300000.0
2007-07-23 00:39:00,101.08,101.08,101.05,101.08,117200000.0
2007-07-23 00:40:00,101.07,101.08,101.05,101.07,95100000.0
2007-07-23 00:41:00,101.07,101.08,101.06,101.08,45499999.0
2007-07-23 00:42:00,101.08,101.09,101.08,101.09,20800000.0
2007-07-23 00:43:00,101.09,101.09,101.07,101.08,86200000.0
2007-07-23 00:44:00,101.06,101.08,101.05,101.07,322800000.0
2007-07-23 00:45:00,101.08,101.08,101.08,101.08,43000000.0
2007-07-23 00:46:00,101.08,101.08,101.07,101.07,269800000.0
2007-07-23 00:47:00,101.07,101.08,101.05,101.06,511700001.0
2007-07-23 00:48:00,101.06,101.07,101.05,101.05,203400000.0
2007-07-23 00:49:00,101.06,101.08,101.05,101.07,278600000.0
2007-07-23 00:50:00,101.07,101.08,101.07,101.08,81800000.0
2007-07-23 00:51:00,101.08,101.09,101.02,101.03,346099999.0
2007-07-23 00:52:00,101.04,101.05,101.03,101.05,176599998.0
2007-07-23 00:53:00,101.04,101.05,101.04,101.05,54400000.0
2007-07-23 00:54:00,101.05,101.05,101.04,101.05,39200000.0
2007-07-23 00:55:00,101.05,101.05,101.04,101.05,137699996.0
2007-07-23 00:56:00,101.05,101.06,101.05,101.06,129699999.0
2007-07-23 00:57:00,101.06,101.06,101.01,101.02,454400000.0
2007-07-23 00:58:00,101.02,101.04,101.01,101.02,391700002.0
2007-07-23 00:59:00,101.02,101.03,101.02,101.02,293599993.0
2007-07-23 01:00:00,101.03,101.04,101.01,101.03,338799999.0
2007-07-23 01:01:00,101.03,101.03,101.01,101.02,265400001.0
2007-07-23 01:02:00,101.02,101.02,101.0,101.01,329199997.0
2007-07-23 01:03:00,101.01,101.02,101.0,101.02,218699998.0
2007-07-23 01:04:00,101.02,101.03,101.0,101.02,168900000.0
2007-07-23 01:05:00,101.03,101.03,101.0,101.01,232400000.0
2007-07-23 01:06:00,101.01,101.02,101.01,101.01,135800000.0
2007-07-23 01:07:00,101.01,101.02,101.01,101.02,200000001.0
2007-07-23 01:08:00,101.02,101.04,101.01,101.03,215299998.0
2007-07-23 01:09:00,101.03,101.08,101.02,101.06,895400004.0
2007-07-23 01:10:00,101.07,101.08,101.06,101.06,107800000.0
2007-07-23 01:11:00,101.06,101.08,101.06,101.08,220800002.0
2007-07-23 01:12:00,101.08,101.08,101.06,101.07,109300000.0
2007-07-23 01:13:00,101.07,101.08,101.07,101.07,16600000.0
2007-07-23 01:14:00,101.08,101.08,101.07,101.07,27200000.0
2007-07-23 01:15:00,101.08,101.08,101.06,101.07,121499999.0
2007-07-23 01:16:00,101.07,101.07,101.06,101.07,277799998.0
2007-07-23 01:17:00,101.07,101.09,101.07,101.09,199600000.0
2007-07-23 01:18:00,101.08,101.1,101.07,101.09,400399993.0
2007-07-23 01:19:00,101.1,101.13,101.1,101.12,186200000.0
2007-07-23 01:20:00,101.12,101.12,101.08,101.1,283600000.0
2007-07-23 01:21:00,101.1,101.1,101.06,101.08,167399999.0
2007-07-23 01:22:00,101.08,101.1,101.06,101.09,240999999.0
2007-07-23 01:23:00,101.09,101.09,101.07,101.08,137900000.0
2007-07-23 01:24:00,101.07,101.09,101.07,101.08,38300000.0
2007-07-23 01:25:00,101.08,101.09,101.07,101.07,115900000.0
2007-07-23 01:26:00,101.08,101.09,101.08,101.09,74400000.0
2007-07-23 01:27:00,101.08,101.095,101.08,101.09,108400000.0
2007-07-23 01:28:00,101.07,101.09,101.05,101.09,187900000.0
2007-07-23 01:29:00,101.06,101.09,101.06,101.09,38300000.0
2007-07-23 01:30:00,101.09,101.09,101.07,101.08,67000000.0
2007-07-23 01:31:00,101.08,101.08,101.06,101.075,170300001.0
2007-07-23 01:32:00,101.07,101.09,101.07,101.07,76800000.0
2007-07-23 01:33:00,101.08,101.09,101.05,101.08,383700001.0
2007-07-23 01:34:00,101.06,101.1,101.06,101.095,72700000.0
2007-07-23 01:35:00,101.095,101.115,101.09,101.115,168800000.0
2007-07-23 01:36:00,101.11,101.11,101.09,101.095,387799999.0
2007-07-23 01:37:00,101.1,101.105,101.05,101.06,543100002.0
2007-07-23 01:38:00,101.06,101.09,101.06,101.085,378300000.0
2007-07-23 01:39:00,101.09,101.095,101.07,101.08,390300000.0
2007-07-23 01:40:00,101.08,101.09,101.06,101.07,297399997.0
2007-07-23 01:41:00,101.08,101.1,101.07,101.09,641299997.0
2007-07-23 01:42:00,101.09,101.09,101.07,101.07,119200000.0
2007-07-23 01:43:00,101.07,101.08,101.06,101.08,188000000.0
2007-07-23 01:44:00,101.08,101.09,101.06,101.07,403400000.0
2007-07-23 01:45:00,101.07,101.08,101.05,101.08,284600001.0
2007-07-23 01:46:00,101.07,101.07,101.03,101.05,861499991.0
2007-07-23 01:47:00,101.05,101.06,101.0,101.03,785499990.0
2007-07-23 01:48:00,101.04,101.06,101.02,101.06,550699999.0
2007-07-23 01:49:00,101.05,101.06,101.05,101.06,24600000.0
2007-07-23 01:50:00,101.05,101.07,101.02,101.07,207199999.0
2007-07-23 01:51:00,101.07,101.07,101.05,101.05,324099998.0
2007-07-23 01:52:00,101.05,101.07,101.04,101.05,416099999.0
2007-07-23 01:53:00,101.04,101.05,101.02,101.04,848599999.0
2007-07-23 01:54:00,101.03,101.06,101.02,101.04,267100000.0
2007-07-23 01:55:00,101.05,101.07,101.03,101.07,212999996.0
2007-07-23 01:56:00,101.07,101.075,101.03,101.075,287299995.0
2007-07-23 01:57:00,101.07,101.09,101.06,101.08,382799999.0
2007-07-23 01:58:00,101.08,101.085,101.05,101.06,342900000.0
2007-07-23 01:59:00,101.06,101.07,101.04,101.045,468400000.0
2007-07-23 02:00:00,101.05,101.065,101.03,101.06,577799999.0
2007-07-23 02:01:00,101.06,101.06,100.99,101.045,1046000005.0
2007-07-23 02:02:00,101.05,101.055,101.04,101.055,150999999.0
2007-07-23 02:03:00,101.055,101.07,101.05,101.06,326300001.0
2007-07-23 02:04:00,101.05,101.07,101.04,101.055,330199999.0
2007-07-23 02:05:00,101.055,101.055,101.04,101.045,110100000.0
2007-07-23 02:06:00,101.05,101.07,101.05,101.055,371099998.0
2007-07-23 02:07:00,101.06,101.06,101.01,101.025,452300001.0
2007-07-23 02:08:00,101.025,101.03,101.02,101.03,290000000.0
2007-07-23 02:09:00,101.03,101.055,101.02,101.04,512200001.0
2007-07-23 02:10:00,101.04,101.04,101.0,101.02,424199994.0
2007-07-23 02:11:00,101.025,101.03,101.01,101.02,221000000.0
2007-07-23 02:12:00,101.01,101.03,101.01,101.02,324099993.0
2007-07-23 02:13:00,101.02,101.02,100.99,100.995,321299999.0
2007-07-23 02:14:00,101.0,101.015,100.99,101.0,417899998.0
2007-07-23 02:15:00,101.0,101.0,100.98,100.98,262600000.0
2007-07-23 02:16:00,100.995,100.995,100.96,100.975,444099999.0
2007-07-23 02:17:00,100.975,100.99,100.97,100.98,735899999.0
2007-07-23 02:18:00,100.98,100.98,100.96,100.98,380699999.0
2007-07-23 02:19:00,100.98,100.99,100.98,100.99,305600000.0
2007-07-23 02:20:00,100.99,101.0,100.99,100.99,251200000.0
2007-07-23 02:21:00,100.99,101.0,100.98,100.98,234099994.0
2007-07-23 02:22:00,100.99,101.0,100.98,100.985,230300000.0
2007-07-23 02:23:00,100.985,100.99,100.97,100.98,329700004.0
2007-07-23 02:24:00,100.975,100.98,100.96,100.98,522999994.0
2007-07-23 02:25:00,100.98,100.98,100.95,100.96,191100000.0
2007-07-23 02:26:00,100.96,100.965,100.95,100.96,356499998.0
2007-07-23 02:27:00,100.96,100.98,100.96,100.97,591700005.0
2007-07-23 02:28:00,100.975,100.99,100.97,100.97,343600003.0
2007-07-23 02:29:00,100.98,100.99,100.97,100.99,662999998.0
2007-07-23 02:30:00,100.99,101.0,100.985,100.99,515900000.0
2007-07-23 02:31:00,100.99,100.99,100.99,100.99,106400000.0
2007-07-23 02:32:00,100.99,100.99,100.945,100.96,891000013.0
2007-07-23 02:33:00,100.97,100.98,100.96,100.98,252600000.0
2007-07-23 02:34:00,100.98,100.98,100.96,100.97,185500000.0
2007-07-23 02:35:00,100.96,100.98,100.95,100.97,187499999.0
2007-07-23 02:36:00,100.96,100.96,100.94,100.95,235499998.0
2007-07-23 02:37:00,100.94,100.95,100.93,100.94,440400001.0
2007-07-23 02:38:00,100.95,100.95,100.93,100.94,355200003.0
2007-07-23 02:39:00,100.94,100.95,100.94,100.95,156800000.0
2007-07-23 02:40:00,100.95,100.95,100.93,100.93,231699992.0
2007-07-23 02:41:00,100.94,100.94,100.92,100.92,245600000.0
2007-07-23 02:42:00,100.92,100.94,100.92,100.93,287100000.0
2007-07-23 02:43:00,100.92,100.93,100.91,100.93,875700000.0
2007-07-23 02:44:00,100.93,100.93,100.9,100.91,678099993.0
2007-07-23 02:45:00,100.91,100.92,100.9,100.92,377399998.0
2007-07-23 02:46:00,100.91,100.93,100.91,100.92,403499998.0
2007-07-23 02:47:00,100.92,100.95,100.92,100.95,820699997.0
2007-07-23 02:48:00,100.95,100.95,100.92,100.93,229800002.0
2007-07-23 02:49:00,100.94,100.94,100.925,100.94,114400000.0
2007-07-23 02:50:00,100.94,100.94,100.92,100.93,282700001.0
2007-07-23 02:51:00,100.93,100.95,100.92,100.93,480099996.0
2007-07-23 02:52:00,100.91,100.95,100.91,100.925,1190200002.0
2007-07-23 02:53:00,100.92,100.93,100.91,100.91,458500003.0
2007-07-23 02:54:00,100.9,100.93,100.9,100.91,756499999.0
2007-07-23 02:55:00,100.91,100.92,100.86,100.87,773899999.0
2007-07-23 02:56:00,100.87,100.88,100.84,100.85,1122699995.0
2007-07-23 02:57:00,100.85,100.85,100.83,100.85,386500000.0
2007-07-23 02:58:00,100.84,100.85,100.79,100.83,1739899987.0
2007-07-23 02:59:00,100.83,100.86,100.81,100.85,1259899997.0
2007-07-23 03:00:00,100.85,100.88,100.845,100.86,643200000.0
2007-07-23 03:01:00,100.86,100.86,100.84,100.85,423599998.0
2007-07-23 03:02:00,100.85,100.87,100.83,100.85,638600000.0
2007-07-23 03:03:00,100.85,100.88,100.845,100.85,623300001.0
2007-07-23 03:04:00,100.845,100.87,100.81,100.81,1153299989.0
2007-07-23 03:05:00,100.81,100.84,100.79,100.815,918899999.0
2007-07-23 03:06:00,100.8,100.83,100.8,100.83,798599998.0
2007-07-23 03:07:00,100.82,100.84,100.81,100.83,699100001.0
2007-07-23 03:08:00,100.83,100.84,100.82,100.83,209600000.0
2007-07-23 03:09:00,100.83,100.83,100.82,100.82,72000000.0
2007-07-23 03:10:00,100.81,100.82,100.81,100.82,574499995.0
2007-07-23 03:11:00,100.82,100.82,100.8,100.81,427499999.0
2007-07-23 03:12:00,100.81,100.83,100.81,100.82,443799997.0
2007-07-23 03:13:00,100.83,100.84,100.8,100.84,664999995.0
2007-07-23 03:14:00,100.835,100.85,100.825,100.85,509400002.0
2007-07-23 03:15:00,100.84,100.87,100.81,100.81,1730300000.0
2007-07-23 03:16:00,100.81,100.89,100.81,100.88,1390799985.0
2007-07-23 03:17:00,100.89,100.93,100.86,100.86,523999995.0
2007-07-23 03:18:00,100.86,100.87,100.78,100.84,914099999.0
2007-07-23 03:19:00,100.84,100.88,100.83,100.86,420400001.0
2007-07-23 03:20:00,100.86,100.88,100.84,100.85,412600002.0
2007-07-23 03:21:00,100.85,100.85,100.79,100.8,1273699995.0
2007-07-23 03:22:00,100.8,100.82,100.75,100.79,1388999999.0
2007-07-23 03:23:00,100.79,100.79,100.76,100.77,723799995.0
2007-07-23 03:24:00,100.77,100.78,100.75,100.76,1136299990.0
2007-07-23 03:25:00,100.76,100.79,100.745,100.79,341599999.0
2007-07-23 03:26:00,100.78,100.79,100.71,100.74,1087800001.0
2007-07-23 03:27:00,100.74,100.75,100.725,100.75,328800000.0
2007-07-23 03:28:00,100.76,100.8,100.73,100.785,434299998.0
2007-07-23 03:29:00,100.8,100.83,100.785,100.82,555700002.0
2007-07-23 03:30:00,100.83,100.86,100.81,100.83,752000000.0
2007-07-23 03:31:00,100.83,100.87,100.82,100.87,385199999.0
2007-07-23 03:32:00,100.87,100.87,100.84,100.86,523100003.0
2007-07-23 03:33:00,100.86,100.86,100.83,100.84,290299999.0
2007-07-23 03:34:00,100.84,100.86,100.83,100.86,254000003.0
2007-07-23 03:35:00,100.86,100.89,100.835,100.85,404800000.0
2007-07-23 03:36:00,100.85,100.89,100.83,100.86,691399996.0
2007-07-23 03:37:00,100.86,100.87,100.855,100.87,178600001.0
2007-07-23 03:38:00,100.86,100.88,100.84,100.87,417199994.0
2007-07-23 03:39:00,100.87,100.87,100.85,100.87,277000008.0
2007-07-23 03:40:00,100.87,100.87,100.85,100.87,331300007.0
2007-07-23 03:41:00,100.87,100.87,100.84,100.86,148499998.0
2007-07-23 03:42:00,100.86,100.86,100.845,100.85,199199998.0
2007-07-23 03:43:00,100.84,100.86,100.82,100.83,847699999.0
2007-07-23 03:44:00,100.83,100.84,100.82,100.83,559500000.0
2007-07-23 03:45:00,100.83,100.84,100.81,100.84,375400002.0
2007-07-23 03:46:00,100.84,100.86,100.83,100.85,856599991.0
2007-07-23 03:47:00,100.85,100.87,100.85,100.86,995099987.0
2007-07-23 03:48:00,100.86,100.86,100.83,100.85,555900001.0
2007-07-23 03:49:00,100.85,100.85,100.82,100.82,429500000.0
2007-07-23 03:50:00,100.82,100.83,100.81,100.82,664000001.0
2007-07-23 03:51:00,100.82,100.83,100.82,100.82,186600002.0
2007-07-23 03:52:00,100.82,100.82,100.79,100.81,596300009.0
2007-07-23 03:53:00,100.81,100.82,100.8,100.82,227000001.0
2007-07-23 03:54:00,100.81,100.83,100.8,100.82,533100003.0
2007-07-23 03:55:00,100.82,100.83,100.81,100.82,208600004.0
2007-07-23 03:56:00,100.8,100.83,100.8,100.82,583200006.0
2007-07-23 03:57:00,100.82,100.83,100.79,100.8,425800001.0
2007-07-23 03:58:00,100.8,100.8,100.78,100.79,288599999.0
2007-07-23 03:59:00,100.8,100.8,100.78,100.78,399800001.0
2007-07-23 04:00:00,100.79,100.8,100.77,100.8,532000007.0
2007-07-23 04:01:00,100.8,100.81,100.77,100.79,963700004.0
2007-07-23 04:02:00,100.79,100.8,100.78,100.79,263200001.0
2007-07-23 04:03:00,100.79,100.82,100.79,100.82,170100002.0
2007-07-23 04:04:00,100.81,100.81,100.79,100.8,329400004.0
2007-07-23 04:05:00,100.8,100.83,100.8,100.81,412700005.0
2007-07-23 04:06:00,100.81,100.82,100.8,100.805,80700002.0
2007-07-23 04:07:00,100.82,100.83,100.8,100.83,729800002.0
2007-07-23 04:08:00,100.83,100.84,100.81,100.82,431499999.0
2007-07-23 04:09:00,100.82,100.82,100.795,100.81,203500000.0
2007-07-23 04:10:00,100.81,100.81,100.795,100.81,181000001.0
2007-07-23 04:11:00,100.81,100.82,100.81,100.81,597000005.0
2007-07-23 04:12:00,100.82,100.83,100.82,100.83,183500003.0
2007-07-23 04:13:00,100.82,100.83,100.81,100.83,107400000.0
2007-07-23 04:14:00,100.83,100.83,100.815,100.82,257300002.0
2007-07-23 04:15:00,100.82,100.83,100.815,100.83,197900003.0
2007-07-23 04:16:00,100.83,100.83,100.83,100.83,72600000.0
2007-07-23 04:17:00,100.84,100.84,100.81,100.82,213100000.0
2007-07-23 04:18:00,100.82,100.83,100.82,100.83,272600000.0
2007-07-23 04:19:00,100.83,100.83,100.81,100.82,384100002.0
2007-07-23 04:20:00,100.82,100.83,100.82,100.82,80699999.0
2007-07-23 04:21:00,100.82,100.83,100.82,100.83,103200000.0
2007-07-23 04:22:00,100.83,100.84,100.82,100.84,135700000.0
2007-07-23 04:23:00,100.84,100.84,100.82,100.82,86199999.0
2007-07-23 04:24:00,100.83,100.84,100.83,100.84,93200000.0
2007-07-23 04:25:00,100.83,100.85,100.83,100.84,103200000.0
2007-07-23 04:26:00,100.84,100.85,100.82,100.84,284000000.0
2007-07-23 04:27:00,100.84,100.85,100.83,100.84,443400003.0
2007-07-23 04:28:00,100.85,100.85,100.83,100.85,204100002.0
2007-07-23 04:29:00,100.85,100.87,100.85,100.87,279700000.0
2007-07-23 04:30:00,100.87,100.9,100.87,100.89,864000006.0
2007-07-23 04:31:00,100.89,100.9,100.88,100.9,489299996.0
2007-07-23 04:32:00,100.89,100.92,100.885,100.91,1446000012.0
2007-07-23 04:33:00,100.91,100.93,100.91,100.92,339500002.0
2007-07-23 04:34:00,100.92,100.93,100.9,100.92,1192100001.0
2007-07-23 04:35:00,100.92,100.95,100.91,100.94,557699999.0
2007-07-23 04:36:00,100.95,100.97,100.925,100.95,1010299986.0
2007-07-23 04:37:00,100.95,100.95,100.92,100.92,625200010.0
2007-07-23 04:38:00,100.93,100.95,100.92,100.94,142400002.0
2007-07-23 04:39:00,100.94,100.96,100.94,100.95,227000001.0
2007-07-23 04:40:00,100.95,100.95,100.92,100.94,202000001.0
2007-07-23 04:41:00,100.94,100.94,100.9,100.9,784600006.0
2007-07-23 04:42:00,100.895,100.9,100.88,100.88,676000011.0
2007-07-23 04:43:00,100.89,100.91,100.88,100.9,326200004.0
2007-07-23 04:44:00,100.9,100.92,100.9,100.92,339000007.0
2007-07-23 04:45:00,100.92,100.92,100.91,100.91,143600003.0
2007-07-23 04:46:00,100.91,100.95,100.91,100.95,599899999.0
2007-07-23 04:47:00,100.94,100.95,100.94,100.95,125299997.0
2007-07-23 04:48:00,100.94,100.95,100.94,100.94,47200000.0
2007-07-23 04:49:00,100.94,100.94,100.92,100.93,200000001.0
2007-07-23 04:50:00,100.93,100.94,100.92,100.93,445700007.0
2007-07-23 04:51:00,100.93,100.93,100.92,100.92,850099984.0
2007-07-23 04:52:00,100.92,100.94,100.91,100.94,356000001.0
2007-07-23 04:53:00,100.94,100.95,100.93,100.94,190699997.0
2007-07-23 04:54:00,100.94,100.94,100.92,100.93,712300004.0
2007-07-23 04:55:00,100.93,100.93,100.92,100.93,649900006.0
2007-07-23 04:56:00,100.93,100.93,100.92,100.92,446800003.0
2007-07-23 04:57:00,100.92,100.92,100.91,100.91,323000000.0
2007-07-23 04:58:00,100.92,100.93,100.905,100.92,378300002.0
2007-07-23 04:59:00,100.92,100.92,100.91,100.91,293800002.0
2007-07-23 05:00:00,100.91,100.91,100.89,100.91,373200005.0
2007-07-23 05:01:00,100.9,100.9,100.865,100.89,938299992.0
2007-07-23 05:02:00,100.89,100.89,100.89,100.89,232499999.0
2007-07-23 05:03:00,100.89,100.9,100.88,100.9,145200000.0
2007-07-23 05:04:00,100.9,100.9,100.9,100.9,124600000.0
2007-07-23 05:05:00,100.9,100.93,100.9,100.92,543300005.0
2007-07-23 05:06:00,100.92,100.94,100.91,100.94,319999999.0
2007-07-23 05:07:00,100.94,100.95,100.93,100.94,211900001.0
2007-07-23 05:08:00,100.94,100.95,100.93,100.95,490000006.0
2007-07-23 05:09:00,100.95,100.97,100.94,100.94,354700003.0
2007-07-23 05:10:00,100.95,100.96,100.94,100.95,310800004.0
2007-07-23 05:11:00,100.95,100.95,100.925,100.93,219100001.0
2007-07-23 05:12:00,100.93,100.93,100.91,100.92,514100001.0
2007-07-23 05:13:00,100.92,100.92,100.9,100.91,512500003.0
2007-07-23 05:14:00,100.91,100.92,100.91,100.92,213100000.0
2007-07-23 05:15:00,100.91,100.91,100.9,100.91,48700000.0
2007-07-23 05:16:00,100.91,100.92,100.91,100.91,221600002.0
2007-07-23 05:17:00,100.91,100.91,100.89,100.89,439099999.0
2007-07-23 05:18:00,100.89,100.91,100.89,100.91,382199994.0
2007-07-23 05:19:00,100.91,100.91,100.885,100.9,326500000.0
2007-07-23 05:20:00,100.9,100.9,100.885,100.89,261699999.0
2007-07-23 05:21:00,100.9,100.91,100.9,100.9,197300000.0
2007-07-23 05:22:00,100.9,100.9,100.86,100.86,462000000.0
2007-07-23 05:23:00,100.86,100.86,100.83,100.83,916899998.0
2007-07-23 05:24:00,100.84,100.84,100.82,100.83,626000007.0
2007-07-23 05:25:00,100.83,100.84,100.82,100.83,332900001.0
2007-07-23 05:26:00,100.82,100.84,100.82,100.825,297699999.0
2007-07-23 05:27:00,100.84,100.85,100.83,100.84,93500000.0
2007-07-23 05:28:00,100.84,100.85,100.82,100.82,277000001.0
2007-07-23 05:29:00,100.83,100.84,100.81,100.84,369100002.0
2007-07-23 05:30:00,100.83,100.83,100.8,100.81,550900011.0
2007-07-23 05:31:00,100.81,100.82,100.79,100.81,681900006.0
2007-07-23 05:32:00,100.81,100.83,100.81,100.83,228500004.0
2007-07-23 05:33:00,100.82,100.83,100.81,100.82,247199997.0
2007-07-23 05:34:00,100.82,100.83,100.82,100.83,58400000.0
2007-07-23 05:35:00,100.83,100.83,100.82,100.83,256000005.0
2007-07-23 05:36:00,100.82,100.83,100.82,100.83,191100000.0
2007-07-23 05:37:00,100.83,100.84,100.82,100.83,432900003.0
2007-07-23 05:38:00,100.835,100.835,100.835,100.835,7900000.0
2007-07-23 05:39:00,100.82,100.86,100.82,100.85,346800006.0
2007-07-23 05:40:00,100.85,100.87,100.84,100.87,189899999.0
2007-07-23 05:41:00,100.86,100.87,100.845,100.855,512299992.0
2007-07-23 05:42:00,100.85,100.88,100.845,100.865,635600006.0
2007-07-23 05:43:00,100.87,100.88,100.86,100.87,815899996.0
2007-07-23 05:44:00,100.87,100.87,100.87,100.87,433800007.0
2007-07-23 05:45:00,100.87,100.87,100.87,100.87,71000000.0
2007-07-23 05:46:00,100.87,100.88,100.86,100.86,237799999.0
2007-07-23 05:47:00,100.86,100.88,100.86,100.88,443300003.0
2007-07-23 05:48:00,100.88,100.88,100.84,100.85,175599999.0
2007-07-23 05:49:00,100.85,100.85,100.835,100.84,120800000.0
2007-07-23 05:50:00,100.84,100.86,100.84,100.86,204899999.0
2007-07-23 05:51:00,100.87,100.87,100.85,100.86,404400003.0
2007-07-23 05:52:00,100.86,100.87,100.855,100.855,215300000.0
2007-07-23 05:53:00,100.85,100.87,100.85,100.86,385999999.0
2007-07-23 05:54:00,100.85,100.87,100.84,100.86,167900000.0
2007-07-23 05:55:00,100.85,100.85,100.84,100.84,206500002.0
2007-07-23 05:56:00,100.84,100.86,100.83,100.86,712300003.0
2007-07-23 05:57:00,100.85,100.86,100.845,100.85,222700001.0
2007-07-23 05:58:00,100.85,100.87,100.85,100.87,510900003.0
2007-07-23 05:59:00,100.87,100.87,100.83,100.845,576500003.0
2007-07-23 06:00:00,100.84,100.86,100.84,100.85,303200004.0
2007-07-23 06:01:00,100.85,100.85,100.85,100.85,22500000.0
2007-07-23 06:02:00,100.85,100.85,100.84,100.84,270800004.0
2007-07-23 06:03:00,100.84,100.86,100.84,100.84,518300001.0
2007-07-23 06:04:00,100.86,100.86,100.84,100.86,512799998.0
2007-07-23 06:05:00,100.86,100.86,100.82,100.86,602200015.0
2007-07-23 06:06:00,100.87,100.89,100.86,100.89,862800004.0
2007-07-23 06:07:00,100.89,100.9,100.89,100.89,66400000.0
2007-07-23 06:08:00,100.89,100.9,100.89,100.9,63100000.0
2007-07-23 06:09:00,100.9,100.9,100.89,100.9,95400004.0
2007-07-23 06:10:00,100.9,100.9,100.89,100.9,172500002.0
2007-07-23 06:11:00,100.9,100.91,100.89,100.9,282399996.0
2007-07-23 06:12:00,100.9,100.9,100.865,100.87,712000002.0
2007-07-23 06:13:00,100.87,100.91,100.86,100.9,626799996.0
2007-07-23 06:14:00,100.9,100.9,100.88,100.89,406899997.0
2007-07-23 06:15:00,100.9,100.9,100.89,100.9,109499998.0
2007-07-23 06:16:00,100.9,100.91,100.89,100.91,120600002.0
2007-07-23 06:17:00,100.91,100.91,100.87,100.89,710900002.0
2007-07-23 06:18:00,100.88,100.9,100.86,100.9,609000009.0
2007-07-23 06:19:00,100.9,100.9,100.88,100.9,233599999.0
2007-07-23 06:20:00,100.9,100.91,100.895,100.9,91100002.0
2007-07-23 06:21:00,100.9,100.91,100.88,100.9,359399997.0
2007-07-23 06:22:00,100.89,100.9,100.88,100.89,350600000.0
2007-07-23 06:23:00,100.885,100.9,100.865,100.87,544099999.0
2007-07-23 06:24:00,100.87,100.88,100.845,100.86,650500014.0
2007-07-23 06:25:00,100.86,100.86,100.83,100.85,383600004.0
2007-07-23 06:26:00,100.84,100.85,100.82,100.82,692099993.0
2007-07-23 06:27:00,100.82,100.84,100.82,100.83,882599974.0
2007-07-23 06:28:00,100.83,100.84,100.82,100.82,513199998.0
2007-07-23 06:29:00,100.81,100.83,100.81,100.82,339399999.0
2007-07-23 06:30:00,100.82,100.83,100.8,100.83,606099997.0
2007-07-23 06:31:00,100.83,100.83,100.82,100.83,81900001.0
2007-07-23 06:32:00,100.825,100.83,100.82,100.83,116700001.0
2007-07-23 06:33:00,100.83,100.84,100.83,100.83,99000000.0
2007-07-23 06:34:00,100.83,100.83,100.82,100.83,122000003.0
2007-07-23 06:35:00,100.83,100.83,100.815,100.83,105899999.0
2007-07-23 06:36:00,100.83,100.83,100.81,100.81,224100007.0
2007-07-23 06:37:00,100.82,100.82,100.82,100.82,103000002.0
2007-07-23 06:38:00,100.82,100.86,100.79,100.85,564400001.0
2007-07-23 06:39:00,100.85,100.86,100.84,100.85,509500000.0
2007-07-23 06:40:00,100.85,100.85,100.84,100.85,75900001.0
2007-07-23 06:41:00,100.85,100.85,100.84,100.84,395299997.0
2007-07-23 06:42:00,100.84,100.85,100.83,100.85,310899999.0
2007-07-23 06:43:00,100.85,100.85,100.83,100.83,207500000.0
2007-07-23 06:44:00,100.835,100.85,100.83,100.84,235300000.0
2007-07-23 06:45:00,100.84,100.86,100.84,100.85,338000002.0
2007-07-23 06:46:00,100.84,100.85,100.84,100.84,60800000.0
2007-07-23 06:47:00,100.84,100.85,100.83,100.84,339200001.0
2007-07-23 06:48:00,100.83,100.84,100.82,100.83,202699997.0
2007-07-23 06:49:00,100.83,100.85,100.83,100.84,261600001.0
2007-07-23 06:50:00,100.85,100.85,100.83,100.83,630899996.0
2007-07-23 06:51:00,100.83,100.85,100.82,100.82,477000004.0
2007-07-23 06:52:00,100.83,100.84,100.82,100.84,238800003.0
2007-07-23 06:53:00,100.84,100.84,100.83,100.84,54699999.0
2007-07-23 06:54:00,100.84,100.84,100.83,100.84,122800000.0
2007-07-23 06:55:00,100.84,100.85,100.83,100.85,510900004.0
2007-07-23 06:56:00,100.85,100.85,100.83,100.84,96800000.0
2007-07-23 06:57:00,100.84,100.86,100.83,100.85,254200002.0
2007-07-23 06:58:00,100.85,100.86,100.835,100.84,271800000.0
2007-07-23 06:59:00,100.85,100.85,100.84,100.85,76600001.0
2007-07-23 07:00:00,100.85,100.85,100.84,100.84,24000000.0
2007-07-23 07:01:00,100.84,100.85,100.84,100.85,45500001.0
2007-07-23 07:02:00,100.835,100.84,100.81,100.81,260900003.0
2007-07-23 07:03:00,100.82,100.82,100.77,100.79,910899997.0
2007-07-23 07:04:00,100.79,100.82,100.78,100.8,791700006.0
2007-07-23 07:05:00,100.8,100.82,100.8,100.8,235300000.0
2007-07-23 07:06:00,100.8,100.81,100.8,100.81,159000003.0
2007-07-23 07:07:00,100.81,100.81,100.77,100.8,319999996.0
2007-07-23 07:08:00,100.8,100.8,100.78,100.79,134099997.0
2007-07-23 07:09:00,100.79,100.79,100.78,100.78,278199999.0
2007-07-23 07:10:00,100.78,100.8,100.78,100.8,156600001.0
2007-07-23 07:11:00,100.8,100.82,100.8,100.81,146500000.0
2007-07-23 07:12:00,100.81,100.82,100.81,100.82,216500000.0
2007-07-23 07:13:00,100.81,100.83,100.81,100.83,472500012.0
2007-07-23 07:14:00,100.83,100.83,100.81,100.81,126900000.0
2007-07-23 07:15:00,100.8,100.82,100.8,100.82,236000002.0
2007-07-23 07:16:00,100.83,100.85,100.83,100.84,302600006.0
2007-07-23 07:17:00,100.85,100.86,100.84,100.84,134099999.0
2007-07-23 07:18:00,100.85,100.86,100.84,100.85,324200005.0
2007-07-23 07:19:00,100.85,100.85,100.84,100.85,94900002.0
2007-07-23 07:20:00,100.85,100.85,100.83,100.83,226199998.0
2007-07-23 07:21:00,100.83,100.84,100.82,100.82,162900001.0
2007-07-23 07:22:00,100.82,100.84,100.81,100.81,502500005.0
2007-07-23 07:23:00,100.81,100.84,100.81,100.82,1061100004.0
2007-07-23 07:24:00,100.82,100.83,100.8,100.82,557700002.0
2007-07-23 07:25:00,100.81,100.82,100.81,100.82,427500004.0
2007-07-23 07:26:00,100.82,100.82,100.8,100.8,524299998.0
2007-07-23 07:27:00,100.8,100.82,100.79,100.82,859900004.0
2007-07-23 07:28:00,100.82,100.83,100.82,100.82,171100000.0
2007-07-23 07:29:00,100.82,100.83,100.82,100.82,160400000.0
2007-07-23 07:30:00,100.81,100.83,100.81,100.83,132299999.0
2007-07-23 07:31:00,100.83,100.83,100.83,100.83,188600000.0
2007-07-23 07:32:00,100.84,100.84,100.82,100.84,52699999.0
2007-07-23 07:33:00,100.83,100.85,100.82,100.84,886899995.0
2007-07-23 07:34:00,100.85,100.85,100.84,100.84,188699998.0
2007-07-23 07:35:00,100.84,100.84,100.82,100.82,1045600011.0
2007-07-23 07:36:00,100.83,100.84,100.83,100.84,24800000.0
2007-07-23 07:37:00,100.84,100.84,100.825,100.84,221999999.0
2007-07-23 07:38:00,100.84,100.85,100.83,100.84,351999998.0
2007-07-23 07:39:00,100.84,100.84,100.83,100.84,66400000.0
2007-07-23 07:40:00,100.84,100.85,100.84,100.85,99200000.0
2007-07-23 07:41:00,100.85,100.86,100.84,100.85,384100000.0
2007-07-23 07:42:00,100.845,100.86,100.835,100.85,513699998.0
2007-07-23 07:43:00,100.85,100.85,100.84,100.84,182400000.0
2007-07-23 07:44:00,100.84,100.85,100.83,100.85,267400002.0
2007-07-23 07:45:00,100.83,100.84,100.83,100.84,536499998.0
2007-07-23 07:46:00,100.84,100.84,100.83,100.84,156599997.0
2007-07-23 07:47:00,100.84,100.85,100.82,100.82,820299996.0
2007-07-23 07:48:00,100.83,100.83,100.81,100.82,445699996.0
2007-07-23 07:49:00,100.81,100.83,100.79,100.815,1604600010.0
2007-07-23 07:50:00,100.815,100.85,100.815,100.84,472200007.0
2007-07-23 07:51:00,100.84,100.85,100.83,100.85,389499996.0
2007-07-23 07:52:00,100.85,100.85,100.84,100.84,93600000.0
2007-07-23 07:53:00,100.84,100.85,100.84,100.85,374400000.0
2007-07-23 07:54:00,100.85,100.85,100.82,100.83,347800001.0
2007-07-23 07:55:00,100.83,100.83,100.81,100.81,679000000.0
2007-07-23 07:56:00,100.81,100.82,100.78,100.81,875399998.0
2007-07-23 07:57:00,100.81,100.81,100.78,100.81,993499990.0
2007-07-23 07:58:00,100.81,100.84,100.805,100.82,652000001.0
2007-07-23 07:59:00,100.82,100.84,100.8,100.83,570799998.0
2007-07-23 08:00:00,100.82,100.83,100.79,100.82,1288899991.0
2007-07-23 08:01:00,100.82,100.85,100.82,100.83,619800004.0
2007-07-23 08:02:00,100.83,100.84,100.79,100.81,551400004.0
2007-07-23 08:03:00,100.81,100.83,100.8,100.82,570099997.0
2007-07-23 08:04:00,100.82,100.85,100.82,100.85,440900001.0
2007-07-23 08:05:00,100.84,100.85,100.82,100.83,557299996.0
2007-07-23 08:06:00,100.84,100.85,100.82,100.82,534500000.0
2007-07-23 08:07:00,100.82,100.83,100.81,100.81,518600003.0
2007-07-23 08:08:00,100.8,100.86,100.8,100.84,416399999.0
2007-07-23 08:09:00,100.84,100.85,100.83,100.83,448400003.0
2007-07-23 08:10:00,100.83,100.84,100.79,100.79,878100009.0
2007-07-23 08:11:00,100.79,100.81,100.79,100.81,473300000.0
2007-07-23 08:12:00,100.81,100.83,100.81,100.82,388300000.0
2007-07-23 08:13:00,100.82,100.82,100.79,100.8,1394799991.0
2007-07-23 08:14:00,100.8,100.82,100.795,100.81,336500000.0
2007-07-23 08:15:00,100.81,100.82,100.8,100.82,646399993.0
2007-07-23 08:16:00,100.82,100.83,100.82,100.83,803400004.0
2007-07-23 08:17:00,100.83,100.84,100.82,100.83,466200000.0
2007-07-23 08:18:00,100.83,100.83,100.815,100.83,780899989.0
2007-07-23 08:19:00,100.83,100.83,100.77,100.8,954500002.0
2007-07-23 08:20:00,100.79,100.81,100.78,100.79,518199997.0
2007-07-23 08:21:00,100.79,100.81,100.775,100.79,647300000.0
2007-07-23 08:22:00,100.79,100.81,100.79,100.8,414699997.0
2007-07-23 08:23:00,100.8,100.8,100.78,100.78,359200000.0
2007-07-23 08:24:00,100.79,100.81,100.78,100.79,498499995.0
2007-07-23 08:25:00,100.785,100.8,100.78,100.8,660899995.0
2007-07-23 08:26:00,100.79,100.82,100.79,100.81,540900001.0
2007-07-23 08:27:00,100.81,100.83,100.79,100.8,1079300008.0
2007-07-23 08:28:00,100.81,100.82,100.8,100.8,272800001.0
2007-07-23 08:29:00,100.8,100.82,100.785,100.795,1648800012.0
2007-07-23 08:30:00,100.8,100.83,100.8,100.8,1361000004.0
2007-07-23 08:31:00,100.8,100.81,100.78,100.79,1580900009.0
2007-07-23 08:32:00,100.79,100.8,100.71,100.73,759700000.0
2007-07-23 08:33:00,100.72,100.75,100.71,100.74,1399000006.0
2007-07-23 08:34:00,100.74,100.77,100.74,100.76,1378200002.0
2007-07-23 08:35:00,100.76,100.77,100.73,100.75,1308800008.0
2007-07-23 08:36:00,100.74,100.74,100.72,100.72,1865200009.0
2007-07-23 08:37:00,100.72,100.72,100.695,100.705,1523699997.0
2007-07-23 08:38:00,100.71,100.73,100.7,100.71,1527399993.0
2007-07-23 08:39:00,100.71,100.72,100.7,100.72,890000005.0
2007-07-23 08:40:00,100.72,100.75,100.72,100.74,1186200002.0
2007-07-23 08:41:00,100.73,100.75,100.73,100.75,1145800005.0
2007-07-23 08:42:00,100.74,100.75,100.73,100.74,867399997.0
2007-07-23 08:43:00,100.74,100.78,100.74,100.77,1539999993.0
2007-07-23 08:44:00,100.77,100.79,100.76,100.77,1516600006.0
2007-07-23 08:45:00,100.77,100.82,100.76,100.82,759100006.0
2007-07-23 08:46:00,100.82,100.84,100.81,100.83,1765399971.0
2007-07-23 08:47:00,100.84,100.84,100.8,100.8,1641099997.0
2007-07-23 08:48:00,100.8,100.83,100.8,100.82,1867099984.0
2007-07-23 08:49:00,100.82,100.86,100.82,100.86,1079799991.0
2007-07-23 08:50:00,100.86,100.86,100.83,100.83,1119199997.0
2007-07-23 08:51:00,100.84,100.86,100.835,100.85,685199985.0
2007-07-23 08:52:00,100.88,100.89,100.85,100.85,2095099999.0
2007-07-23 08:53:00,100.85,100.86,100.82,100.82,2095099999.0
2007-07-23 08:54:00,100.83,100.9,100.8,100.9,1937399984.0
2007-07-23 08:55:00,100.88,100.88,100.84,100.85,1937399984.0
2007-07-23 08:56:00,100.86,100.86,100.84,100.86,1020699987.0
2007-07-23 08:57:00,100.85,100.86,100.83,100.83,563999992.0
2007-07-23 08:58:00,100.83,100.84,100.805,100.83,1499399989.0
2007-07-23 08:59:00,100.83,100.85,100.82,100.84,1010099996.0
2007-07-23 09:00:00,100.83,100.85,100.83,100.85,1848599994.0
2007-07-23 09:01:00,100.86,100.87,100.84,100.87,1958400003.0
2007-07-23 09:02:00,100.86,100.89,100.86,100.87,1958400003.0
2007-07-23 09:03:00,100.88,100.88,100.84,100.84,1958400003.0
2007-07-23 09:04:00,100.85,100.88,100.83,100.87,1886100014.0
2007-07-23 09:05:00,100.86,100.87,100.85,100.87,1886100014.0
2007-07-23 09:06:00,100.87,100.89,100.86,100.89,1458699974.0
2007-07-23 09:07:00,100.9,100.91,100.86,100.87,971700015.0
2007-07-23 09:08:00,100.87,100.87,100.83,100.85,1706800002.0
2007-07-23 09:09:00,100.84,100.87,100.84,100.85,1118900007.0
2007-07-23 09:10:00,100.86,100.87,100.83,100.84,1838400025.0
2007-07-23 09:11:00,100.84,100.84,100.82,100.83,525400001.0
2007-07-23 09:12:00,100.84,100.86,100.83,100.85,716999994.0
2007-07-23 09:13:00,100.84,100.86,100.84,100.86,1469400010.0
2007-07-23 09:14:00,100.86,100.88,100.85,100.86,1145199990.0
2007-07-23 09:15:00,100.86,100.86,100.83,100.85,1467700006.0
2007-07-23 09:16:00,100.85,100.85,100.83,100.84,1229099996.0
2007-07-23 09:17:00,100.83,100.84,100.82,100.83,2027700026.0
2007-07-23 09:18:00,100.83,100.85,100.83,100.85,667900003.0
2007-07-23 09:19:00,100.85,100.85,100.81,100.82,1403600006.0
2007-07-23 09:20:00,100.82,100.83,100.78,100.8,1216500001.0
2007-07-23 09:21:00,100.8,100.8,100.78,100.8,543900003.0
2007-07-23 09:22:00,100.8,100.8,100.79,100.8,307200008.0
2007-07-23 09:23:00,100.8,100.8,100.75,100.75,1281000011.0
2007-07-23 09:24:00,100.74,100.76,100.71,100.75,1693699993.0
2007-07-23 09:25:00,100.76,100.78,100.74,100.78,1173699999.0
2007-07-23 09:26:00,100.79,100.81,100.77,100.77,958799997.0
2007-07-23 09:27:00,100.78,100.79,100.72,100.73,795399997.0
2007-07-23 09:28:00,100.73,100.74,100.68,100.71,1206699998.0
2007-07-23 09:29:00,100.7,100.74,100.7,100.73,1601099993.0
2007-07-23 09:30:00,100.73,100.75,100.7,100.72,1270499991.0
2007-07-23 09:31:00,100.72,100.76,100.72,100.75,1239099995.0
2007-07-23 09:32:00,100.75,100.77,100.73,100.77,1429699997.0
2007-07-23 09:33:00,100.75,100.77,100.75,100.75,1578099998.0
2007-07-23 09:34:00,100.76,100.78,100.74,100.78,1578099998.0
2007-07-23 09:35:00,100.77,100.79,100.76,100.76,695499997.0
2007-07-23 09:36:00,100.77,100.82,100.76,100.79,786999993.0
2007-07-23 09:37:00,100.78,100.8,100.78,100.78,855700017.0
2007-07-23 09:38:00,100.8,100.8,100.77,100.77,730799998.0
2007-07-23 09:39:00,100.77,100.78,100.76,100.77,1107299992.0
2007-07-23 09:40:00,100.77,100.77,100.76,100.76,737399998.0
2007-07-23 09:41:00,100.76,100.8,100.76,100.79,737399998.0
2007-07-23 09:42:00,100.78,100.86,100.78,100.84,1014599996.0
2007-07-23 09:43:00,100.84,100.84,100.8,100.84,1563899986.0
2007-07-23 09:44:00,100.83,100.85,100.8,100.83,1305599995.0
2007-07-23 09:45:00,100.83,100.84,100.82,100.83,413600000.0
2007-07-23 09:46:00,100.83,100.84,100.81,100.82,348000000.0
2007-07-23 09:47:00,100.82,100.83,100.79,100.81,831099998.0
2007-07-23 09:48:00,100.8,100.81,100.78,100.8,903599998.0
2007-07-23 09:49:00,100.8,100.81,100.78,100.8,447199999.0
2007-07-23 09:50:00,100.79,100.82,100.78,100.82,218900001.0
2007-07-23 09:51:00,100.82,100.82,100.8,100.81,354400000.0
2007-07-23 09:52:00,100.81,100.81,100.77,100.77,402200002.0
2007-07-23 09:53:00,100.78,100.78,100.73,100.75,1314700000.0
2007-07-23 09:54:00,100.75,100.76,100.73,100.74,1319499994.0
2007-07-23 09:55:00,100.74,100.76,100.74,100.75,694800001.0
2007-07-23 09:56:00,100.75,100.76,100.74,100.75,884500001.0
2007-07-23 09:57:00,100.75,100.76,100.74,100.75,1508199986.0
2007-07-23 09:58:00,100.75,100.75,100.7,100.71,1724100012.0
2007-07-23 09:59:00,100.7,100.73,100.7,100.71,1079899993.0
2007-07-23 10:00:00,100.72,100.72,100.69,100.72,1972799999.0
2007-07-23 10:01:00,100.71,100.76,100.71,100.74,859400002.0
2007-07-23 10:02:00,100.74,100.75,100.74,100.75,1134900000.0
2007-07-23 10:03:00,100.75,100.77,100.72,100.73,650800003.0
2007-07-23 10:04:00,100.73,100.76,100.73,100.76,926399998.0
2007-07-23 10:05:00,100.76,100.78,100.75,100.76,1218900021.0
2007-07-23 10:06:00,100.76,100.78,100.76,100.76,445200001.0
2007-07-23 10:07:00,100.76,100.77,100.76,100.77,580600001.0
2007-07-23 10:08:00,100.77,100.77,100.74,100.74,932900001.0
2007-07-23 10:09:00,100.76,100.76,100.74,100.76,1035799985.0
2007-07-23 10:10:00,100.74,100.76,100.74,100.75,193599998.0
2007-07-23 10:11:00,100.76,100.76,100.72,100.74,666299998.0
2007-07-23 10:12:00,100.74,100.75,100.72,100.75,817600000.0
2007-07-23 10:13:00,100.75,100.75,100.74,100.74,180800000.0
2007-07-23 10:14:00,100.75,100.75,100.72,100.73,1151199982.0
2007-07-23 10:15:00,100.73,100.76,100.73,100.76,248800000.0
2007-07-23 10:16:00,100.76,100.77,100.74,100.75,631900001.0
2007-07-23 10:17:00,100.75,100.77,100.75,100.75,567399997.0
2007-07-23 10:18:00,100.75,100.76,100.75,100.76,563300008.0
2007-07-23 10:19:00,100.76,100.78,100.74,100.74,893199998.0
2007-07-23 10:20:00,100.74,100.75,100.72,100.74,598099989.0
2007-07-23 10:21:00,100.75,100.75,100.72,100.75,939800003.0
2007-07-23 10:22:00,100.74,100.75,100.73,100.73,412599995.0
2007-07-23 10:23:00,100.74,100.75,100.72,100.74,300899999.0
2007-07-23 10:24:00,100.73,100.74,100.73,100.73,135200000.0
2007-07-23 10:25:00,100.73,100.74,100.73,100.74,68000000.0
2007-07-23 10:26:00,100.74,100.74,100.74,100.74,25600000.0
2007-07-23 10:27:00,100.73,100.74,100.73,100.74,226400000.0
2007-07-23 10:28:00,100.74,100.74,100.73,100.74,207699995.0
2007-07-23 10:29:00,100.73,100.75,100.73,100.73,494700001.0
2007-07-23 10:30:00,100.73,100.73,100.71,100.71,658999998.0
2007-07-23 10:31:00,100.72,100.73,100.71,100.72,513600000.0
2007-07-23 10:32:00,100.7,100.72,100.7,100.72,1043799993.0
2007-07-23 10:33:00,100.73,100.73,100.69,100.69,1043799993.0
2007-07-23 10:34:00,100.71,100.71,100.7,100.71,409200007.0
2007-07-23 10:35:00,100.71,100.71,100.7,100.71,1070199990.0
2007-07-23 10:36:00,100.71,100.72,100.69,100.71,839599986.0
2007-07-23 10:37:00,100.71,100.71,100.7,100.7,115800002.0
2007-07-23 10:38:00,100.71,100.74,100.7,100.74,657000003.0
2007-07-23 10:39:00,100.74,100.75,100.71,100.72,1550800001.0
2007-07-23 10:40:00,100.71,100.73,100.7,100.72,969399995.0
2007-07-23 10:41:00,100.72,100.72,100.7,100.7,749900001.0
2007-07-23 10:42:00,100.7,100.72,100.69,100.7,1096600004.0
2007-07-23 10:43:00,100.7,100.73,100.7,100.72,636499999.0
2007-07-23 10:44:00,100.72,100.74,100.71,100.74,616900002.0
2007-07-23 10:45:00,100.74,100.74,100.7,100.7,940799995.0
2007-07-23 10:46:00,100.71,100.76,100.7,100.75,1416400003.0
2007-07-23 10:47:00,100.74,100.76,100.74,100.75,1102900013.0
2007-07-23 10:48:00,100.75,100.76,100.74,100.76,1864100023.0
2007-07-23 10:49:00,100.76,100.78,100.76,100.76,1042600009.0
2007-07-23 10:50:00,100.76,100.76,100.73,100.75,245599999.0
2007-07-23 10:51:00,100.75,100.76,100.73,100.75,473999994.0
2007-07-23 10:52:00,100.75,100.76,100.74,100.74,528399997.0
2007-07-23 10:53:00,100.74,100.79,100.74,100.75,1824000014.0
2007-07-23 10:54:00,100.76,100.79,100.76,100.77,938499995.0
2007-07-23 10:55:00,100.77,100.78,100.74,100.75,688900001.0
2007-07-23 10:56:00,100.76,100.77,100.75,100.77,379399996.0
2007-07-23 10:57:00,100.77,100.78,100.75,100.78,843200000.0
2007-07-23 10:58:00,100.76,100.78,100.75,100.75,1277699999.0
2007-07-23 10:59:00,100.75,100.76,100.75,100.76,628500000.0
2007-07-23 11:00:00,100.76,100.76,100.72,100.75,588900008.0
2007-07-23 11:01:00,100.75,100.75,100.71,100.72,815499999.0
2007-07-23 11:02:00,100.72,100.72,100.7,100.71,682000001.0
2007-07-23 11:03:00,100.71,100.75,100.7,100.73,1299200002.0
2007-07-23 11:04:00,100.73,100.74,100.72,100.73,477399996.0
2007-07-23 11:05:00,100.73,100.73,100.71,100.72,546199997.0
2007-07-23 11:06:00,100.72,100.73,100.71,100.71,136000000.0
2007-07-23 11:07:00,100.71,100.72,100.7,100.7,996799983.0
2007-07-23 11:08:00,100.7,100.71,100.7,100.7,482899996.0
2007-07-23 11:09:00,100.7,100.72,100.69,100.71,730900004.0
2007-07-23 11:10:00,100.71,100.74,100.71,100.73,555899999.0
2007-07-23 11:11:00,100.73,100.74,100.7,100.71,1535999999.0
2007-07-23 11:12:00,100.71,100.72,100.68,100.69,1105200000.0
2007-07-23 11:13:00,100.69,100.7,100.66,100.67,810700007.0
2007-07-23 11:14:00,100.67,100.69,100.66,100.67,522000003.0
2007-07-23 11:15:00,100.66,100.68,100.635,100.64,1623399998.0
2007-07-23 11:16:00,100.635,100.65,100.6,100.65,1721699993.0
2007-07-23 11:17:00,100.65,100.65,100.63,100.64,823200000.0
2007-07-23 11:18:00,100.64,100.66,100.63,100.65,738399996.0
2007-07-23 11:19:00,100.65,100.67,100.63,100.66,653699993.0
2007-07-23 11:20:00,100.65,100.67,100.64,100.66,1893500002.0
2007-07-23 11:21:00,100.66,100.68,100.65,100.67,788800005.0
2007-07-23 11:22:00,100.67,100.7,100.67,100.7,632999999.0
2007-07-23 11:23:00,100.7,100.72,100.67,100.69,1568700010.0
2007-07-23 11:24:00,100.69,100.7,100.68,100.69,202400000.0
2007-07-23 11:25:00,100.69,100.71,100.67,100.71,553800004.0
2007-07-23 11:26:00,100.7,100.71,100.69,100.7,640399991.0
2007-07-23 11:27:00,100.7,100.7,100.68,100.68,311300002.0
2007-07-23 11:28:00,100.69,100.69,100.65,100.66,696699999.0
2007-07-23 11:29:00,100.66,100.69,100.64,100.68,1625200000.0
2007-07-23 11:30:00,100.68,100.74,100.68,100.71,1714600002.0
2007-07-23 11:31:00,100.71,100.74,100.7,100.72,1185399997.0
2007-07-23 11:32:00,100.74,100.77,100.74,100.76,1185399997.0
2007-07-23 11:33:00,100.77,100.79,100.74,100.78,2029800002.0
2007-07-23 11:34:00,100.78,100.82,100.77,100.81,2069100002.0
2007-07-23 11:35:00,100.81,100.82,100.79,100.81,1665800008.0
2007-07-23 11:36:00,100.82,100.84,100.8,100.8,1504600009.0
2007-07-23 11:37:00,100.79,100.8,100.72,100.73,1504600009.0
2007-07-23 11:38:00,100.74,100.76,100.73,100.74,1504600009.0
2007-07-23 11:39:00,100.75,100.78,100.74,100.76,1504600009.0
2007-07-23 11:40:00,100.76,100.78,100.76,100.76,471099998.0
2007-07-23 11:41:00,100.76,100.77,100.76,100.77,521399992.0
2007-07-23 11:42:00,100.77,100.78,100.75,100.76,1706199999.0
2007-07-23 11:43:00,100.75,100.77,100.73,100.74,1806899996.0
2007-07-23 11:44:00,100.73,100.76,100.73,100.76,792600014.0
2007-07-23 11:45:00,100.76,100.78,100.75,100.76,428799997.0
2007-07-23 11:46:00,100.76,100.77,100.74,100.75,2091200028.0
2007-07-23 11:47:00,100.75,100.77,100.75,100.75,1332300001.0
2007-07-23 11:48:00,100.75,100.78,100.75,100.78,453499998.0
2007-07-23 11:49:00,100.78,100.79,100.74,100.74,823200001.0
2007-07-23 11:50:00,100.76,100.76,100.73,100.74,2053900021.0
2007-07-23 11:51:00,100.71,100.75,100.7,100.75,2053900021.0
2007-07-23 11:52:00,100.75,100.78,100.74,100.77,1328899993.0
2007-07-23 11:53:00,100.77,100.78,100.76,100.76,724600004.0
2007-07-23 11:54:00,100.76,100.78,100.73,100.78,1795999985.0
2007-07-23 11:55:00,100.76,100.77,100.74,100.75,1444500006.0
2007-07-23 11:56:00,100.75,100.79,100.75,100.77,916000003.0
2007-07-23 11:57:00,100.77,100.79,100.77,100.78,284000000.0
2007-07-23 11:58:00,100.78,100.79,100.76,100.79,1412899994.0
2007-07-23 11:59:00,100.79,100.79,100.73,100.73,1296500001.0
2007-07-23 12:00:00,100.73,100.75,100.71,100.75,1042100012.0
2007-07-23 12:01:00,100.75,100.78,100.75,100.78,2070300018.0
2007-07-23 12:02:00,100.78,100.84,100.77,100.83,899400004.0
2007-07-23 12:03:00,100.84,100.85,100.8,100.8,899400004.0
2007-07-23 12:04:00,100.81,100.82,100.79,100.81,899400004.0
2007-07-23 12:05:00,100.81,100.81,100.79,100.81,530899996.0
2007-07-23 12:06:00,100.81,100.81,100.79,100.8,1105199991.0
2007-07-23 12:07:00,100.8,100.8,100.76,100.78,939899999.0
2007-07-23 12:08:00,100.78,100.78,100.76,100.77,445599999.0
2007-07-23 12:09:00,100.77,100.79,100.77,100.79,484000001.0
2007-07-23 12:10:00,100.79,100.79,100.75,100.77,363399997.0
2007-07-23 12:11:00,100.77,100.79,100.75,100.76,344100000.0
2007-07-23 12:12:00,100.76,100.77,100.76,100.76,95000000.0
2007-07-23 12:13:00,100.76,100.77,100.73,100.73,668800004.0
2007-07-23 12:14:00,100.73,100.74,100.73,100.73,914700005.0
2007-07-23 12:15:00,100.74,100.74,100.7,100.71,699099997.0
2007-07-23 12:16:00,100.7,100.72,100.68,100.68,1921899997.0
2007-07-23 12:17:00,100.68,100.74,100.68,100.73,1743500003.0
2007-07-23 12:18:00,100.73,100.73,100.69,100.71,1678700004.0
2007-07-23 12:19:00,100.71,100.72,100.69,100.7,1226099992.0
2007-07-23 12:20:00,100.7,100.71,100.68,100.69,1506600002.0
2007-07-23 12:21:00,100.69,100.71,100.68,100.7,879000000.0
2007-07-23 12:22:00,100.7,100.71,100.69,100.7,1074900005.0
2007-07-23 12:23:00,100.7,100.71,100.68,100.7,1112899999.0
2007-07-23 12:24:00,100.7,100.71,100.69,100.69,1153599997.0
2007-07-23 12:25:00,100.7,100.72,100.7,100.71,581300000.0
2007-07-23 12:26:00,100.71,100.72,100.71,100.72,428900000.0
2007-07-23 12:27:00,100.71,100.74,100.7,100.73,1399200007.0
2007-07-23 12:28:00,100.73,100.73,100.71,100.72,1194700009.0
2007-07-23 12:29:00,100.72,100.74,100.71,100.71,431999996.0
2007-07-23 12:30:00,100.72,100.74,100.71,100.73,587700000.0
2007-07-23 12:31:00,100.74,100.75,100.72,100.74,1460500021.0
2007-07-23 12:32:00,100.74,100.75,100.73,100.74,453599998.0
2007-07-23 12:33:00,100.74,100.74,100.73,100.74,284800000.0
2007-07-23 12:34:00,100.74,100.74,100.7,100.71,532100011.0
2007-07-23 12:35:00,100.71,100.71,100.69,100.7,1094499988.0
2007-07-23 12:36:00,100.7,100.72,100.7,100.7,718099999.0
2007-07-23 12:37:00,100.7,100.71,100.69,100.69,516599999.0
2007-07-23 12:38:00,100.69,100.7,100.68,100.7,661100010.0
2007-07-23 12:39:00,100.69,100.73,100.69,100.7,1416200009.0
2007-07-23 12:40:00,100.7,100.72,100.68,100.68,774399999.0
2007-07-23 12:41:00,100.68,100.7,100.66,100.68,654799994.0
2007-07-23 12:42:00,100.68,100.68,100.65,100.66,1035399992.0
2007-07-23 12:43:00,100.67,100.67,100.66,100.66,913600010.0
2007-07-23 12:44:00,100.66,100.66,100.64,100.65,865600007.0
2007-07-23 12:45:00,100.66,100.67,100.65,100.66,612600000.0
2007-07-23 12:46:00,100.67,100.69,100.63,100.69,1077699999.0
2007-07-23 12:47:00,100.68,100.69,100.68,100.69,206200000.0
2007-07-23 12:48:00,100.69,100.69,100.66,100.66,470000000.0
2007-07-23 12:49:00,100.66,100.69,100.65,100.69,328600003.0
2007-07-23 12:50:00,100.69,100.72,100.68,100.72,906300001.0
2007-07-23 12:51:00,100.72,100.73,100.71,100.72,561700000.0
2007-07-23 12:52:00,100.71,100.73,100.7,100.72,1021900003.0
2007-07-23 12:53:00,100.71,100.74,100.7,100.7,874000005.0
2007-07-23 12:54:00,100.7,100.72,100.69,100.7,1355800012.0
2007-07-23 12:55:00,100.7,100.72,100.69,100.72,1282900000.0
2007-07-23 12:56:00,100.71,100.72,100.69,100.71,1085899994.0
2007-07-23 12:57:00,100.71,100.73,100.7,100.72,675199996.0
2007-07-23 12:58:00,100.72,100.74,100.7,100.73,821899999.0
2007-07-23 12:59:00,100.72,100.73,100.7,100.72,948500000.0
2007-07-23 13:00:00,100.73,100.73,100.71,100.72,491300003.0
2007-07-23 13:01:00,100.72,100.73,100.71,100.72,532299994.0
2007-07-23 13:02:00,100.72,100.74,100.72,100.72,255400001.0
2007-07-23 13:03:00,100.72,100.73,100.7,100.72,1872799996.0
2007-07-23 13:04:00,100.72,100.73,100.71,100.71,1088199998.0
2007-07-23 13:05:00,100.72,100.74,100.7,100.72,755900008.0
2007-07-23 13:06:00,100.72,100.75,100.71,100.72,1267100010.0
2007-07-23 13:07:00,100.73,100.75,100.71,100.72,1267100010.0
2007-07-23 13:08:00,100.72,100.73,100.71,100.72,471899997.0
2007-07-23 13:09:00,100.72,100.75,100.72,100.73,504399999.0
2007-07-23 13:10:00,100.73,100.74,100.72,100.73,1059800000.0
2007-07-23 13:11:00,100.73,100.74,100.72,100.73,293199998.0
2007-07-23 13:12:00,100.73,100.75,100.73,100.74,620099997.0
2007-07-23 13:13:00,100.74,100.74,100.72,100.74,674899996.0
2007-07-23 13:14:00,100.74,100.74,100.72,100.72,834400014.0
2007-07-23 13:15:00,100.73,100.73,100.7,100.71,1499800002.0
2007-07-23 13:16:00,100.71,100.71,100.69,100.71,1323699995.0
2007-07-23 13:17:00,100.71,100.72,100.69,100.7,567300007.0
2007-07-23 13:18:00,100.7,100.7,100.69,100.7,486299996.0
2007-07-23 13:19:00,100.7,100.7,100.69,100.7,604799999.0
2007-07-23 13:20:00,100.7,100.71,100.69,100.69,279100000.0
2007-07-23 13:21:00,100.69,100.7,100.69,100.7,359599999.0
2007-07-23 13:22:00,100.7,100.74,100.7,100.72,679000005.0
2007-07-23 13:23:00,100.73,100.74,100.72,100.74,709299995.0
2007-07-23 13:24:00,100.74,100.74,100.71,100.74,361800000.0
2007-07-23 13:25:00,100.73,100.74,100.72,100.74,858199999.0
2007-07-23 13:26:00,100.74,100.74,100.73,100.74,123200000.0
2007-07-23 13:27:00,100.74,100.74,100.72,100.73,259100001.0
2007-07-23 13:28:00,100.73,100.74,100.73,100.74,848700002.0
2007-07-23 13:29:00,100.73,100.74,100.73,100.74,1126399982.0
2007-07-23 13:30:00,100.73,100.74,100.69,100.7,602599998.0
2007-07-23 13:31:00,100.7,100.72,100.7,100.7,780299990.0
2007-07-23 13:32:00,100.71,100.73,100.7,100.71,1139400005.0
2007-07-23 13:33:00,100.71,100.72,100.69,100.7,814500002.0
2007-07-23 13:34:00,100.69,100.72,100.69,100.72,462399998.0
2007-07-23 13:35:00,100.71,100.72,100.71,100.72,394700001.0
2007-07-23 13:36:00,100.72,100.72,100.71,100.71,150400000.0
2007-07-23 13:37:00,100.71,100.73,100.71,100.71,385799998.0
2007-07-23 13:38:00,100.71,100.74,100.71,100.74,492499998.0
2007-07-23 13:39:00,100.74,100.75,100.73,100.75,960900010.0
2007-07-23 13:40:00,100.75,100.76,100.73,100.73,577399994.0
2007-07-23 13:41:00,100.72,100.75,100.72,100.75,835199995.0
2007-07-23 13:42:00,100.75,100.76,100.74,100.75,119200000.0
2007-07-23 13:43:00,100.75,100.75,100.74,100.74,778400007.0
2007-07-23 13:44:00,100.74,100.77,100.74,100.75,576899999.0
2007-07-23 13:45:00,100.75,100.77,100.75,100.77,1056700001.0
2007-07-23 13:46:00,100.77,100.79,100.75,100.76,1549499998.0
2007-07-23 13:47:00,100.76,100.77,100.76,100.76,1140599998.0
2007-07-23 13:48:00,100.76,100.78,100.76,100.76,1140599998.0
2007-07-23 13:49:00,100.76,100.77,100.74,100.75,1142600002.0
2007-07-23 13:50:00,100.75,100.76,100.73,100.74,758500006.0
2007-07-23 13:51:00,100.73,100.76,100.73,100.75,771700000.0
2007-07-23 13:52:00,100.75,100.76,100.74,100.74,1150199994.0
2007-07-23 13:53:00,100.74,100.75,100.73,100.74,528800000.0
2007-07-23 13:54:00,100.74,100.75,100.73,100.73,490099997.0
2007-07-23 13:55:00,100.73,100.74,100.71,100.72,505199999.0
2007-07-23 13:56:00,100.72,100.73,100.71,100.71,1067299994.0
2007-07-23 13:57:00,100.71,100.72,100.69,100.7,1991899992.0
2007-07-23 13:58:00,100.7,100.72,100.7,100.71,560900003.0
2007-07-23 13:59:00,100.71,100.72,100.68,100.69,1354400003.0
2007-07-23 14:00:00,100.69,100.72,100.69,100.71,1201299995.0
2007-07-23 14:01:00,100.71,100.74,100.7,100.74,1328700012.0
2007-07-23 14:02:00,100.72,100.75,100.72,100.75,1402399997.0
2007-07-23 14:03:00,100.76,100.76,100.74,100.74,374799997.0
2007-07-23 14:04:00,100.74,100.76,100.74,100.75,520499998.0
2007-07-23 14:05:00,100.75,100.76,100.74,100.74,1046300007.0
2007-07-23 14:06:00,100.74,100.75,100.73,100.75,647499994.0
2007-07-23 14:07:00,100.75,100.78,100.75,100.76,577299998.0
2007-07-23 14:08:00,100.76,100.76,100.74,100.74,403600000.0
2007-07-23 14:09:00,100.74,100.76,100.73,100.75,755600002.0
2007-07-23 14:10:00,100.75,100.75,100.72,100.74,976999990.0
2007-07-23 14:11:00,100.74,100.75,100.73,100.74,359599997.0
2007-07-23 14:12:00,100.73,100.75,100.71,100.74,688799999.0
2007-07-23 14:13:00,100.74,100.76,100.73,100.76,1323499997.0
2007-07-23 14:14:00,100.76,100.78,100.74,100.74,1422900000.0
2007-07-23 14:15:00,100.74,100.76,100.72,100.72,519599997.0
2007-07-23 14:16:00,100.73,100.74,100.71,100.71,730500005.0
2007-07-23 14:17:00,100.71,100.73,100.7,100.71,814799997.0
2007-07-23 14:18:00,100.72,100.73,100.7,100.7,887599996.0
2007-07-23 14:19:00,100.72,100.73,100.7,100.71,497499998.0
2007-07-23 14:20:00,100.71,100.72,100.7,100.71,737000001.0
2007-07-23 14:21:00,100.71,100.72,100.68,100.69,1597099993.0
2007-07-23 14:22:00,100.68,100.72,100.68,100.7,1504500005.0
2007-07-23 14:23:00,100.69,100.72,100.69,100.7,512199998.0
2007-07-23 14:24:00,100.69,100.7,100.68,100.69,1131599992.0
2007-07-23 14:25:00,100.68,100.7,100.68,100.69,509300001.0
2007-07-23 14:26:00,100.69,100.69,100.69,100.69,40000000.0
2007-07-23 14:27:00,100.69,100.7,100.69,100.7,413600000.0
2007-07-23 14:28:00,100.7,100.7,100.68,100.69,568000000.0
2007-07-23 14:29:00,100.69,100.7,100.67,100.67,952899997.0
2007-07-23 14:30:00,100.67,100.69,100.67,100.69,704100007.0
2007-07-23 14:31:00,100.69,100.69,100.66,100.66,716700007.0
2007-07-23 14:32:00,100.68,100.68,100.66,100.68,820899994.0
2007-07-23 14:33:00,100.68,100.69,100.66,100.68,633100002.0
2007-07-23 14:34:00,100.68,100.69,100.66,100.69,819499992.0
2007-07-23 14:35:00,100.69,100.69,100.67,100.68,252800001.0
2007-07-23 14:36:00,100.67,100.68,100.65,100.66,850199996.0
2007-07-23 14:37:00,100.66,100.68,100.65,100.68,714900002.0
2007-07-23 14:38:00,100.68,100.68,100.67,100.68,176000000.0
2007-07-23 14:39:00,100.68,100.71,100.67,100.69,1092599998.0
2007-07-23 14:40:00,100.69,100.71,100.68,100.7,1325300007.0
2007-07-23 14:41:00,100.7,100.7,100.68,100.69,935300004.0
2007-07-23 14:42:00,100.69,100.73,100.69,100.71,1432100007.0
2007-07-23 14:43:00,100.73,100.74,100.71,100.71,611299996.0
2007-07-23 14:44:00,100.72,100.73,100.71,100.71,234099999.0
2007-07-23 14:45:00,100.71,100.71,100.7,100.7,424900001.0
2007-07-23 14:46:00,100.7,100.72,100.69,100.72,462499998.0
2007-07-23 14:47:00,100.72,100.73,100.7,100.71,1163000002.0
2007-07-23 14:48:00,100.71,100.73,100.7,100.73,1149500001.0
2007-07-23 14:49:00,100.73,100.78,100.72,100.75,1221799998.0
2007-07-23 14:50:00,100.77,100.77,100.75,100.77,197300003.0
2007-07-23 14:51:00,100.77,100.78,100.76,100.77,367799999.0
2007-07-23 14:52:00,100.77,100.78,100.76,100.78,390900004.0
2007-07-23 14:53:00,100.78,100.78,100.76,100.76,439800002.0
2007-07-23 14:54:00,100.76,100.76,100.72,100.74,1084400006.0
2007-07-23 14:55:00,100.74,100.74,100.71,100.73,669399999.0
2007-07-23 14:56:00,100.73,100.75,100.72,100.74,916500012.0
2007-07-23 14:57:00,100.74,100.74,100.71,100.72,521199995.0
2007-07-23 14:58:00,100.72,100.74,100.7,100.7,1604799983.0
2007-07-23 14:59:00,100.7,100.71,100.68,100.68,1465299992.0
2007-07-23 15:00:00,100.69,100.7,100.68,100.69,1138000010.0
2007-07-23 15:01:00,100.69,100.7,100.69,100.69,505300005.0
2007-07-23 15:02:00,100.69,100.69,100.68,100.69,426400000.0
2007-07-23 15:03:00,100.69,100.74,100.69,100.73,1491500000.0
2007-07-23 15:04:00,100.74,100.76,100.73,100.74,1283899989.0
2007-07-23 15:05:00,100.74,100.77,100.74,100.76,1127500000.0
2007-07-23 15:06:00,100.77,100.78,100.74,100.78,1673300010.0
2007-07-23 15:07:00,100.78,100.78,100.77,100.77,248000000.0
2007-07-23 15:08:00,100.77,100.79,100.76,100.76,753499998.0
2007-07-23 15:09:00,100.76,100.76,100.75,100.76,695899998.0
2007-07-23 15:10:00,100.76,100.76,100.74,100.74,563200001.0
2007-07-23 15:11:00,100.74,100.76,100.74,100.75,1066000002.0
2007-07-23 15:12:00,100.75,100.77,100.74,100.74,379899997.0
2007-07-23 15:13:00,100.74,100.755,100.73,100.74,438700007.0
2007-07-23 15:14:00,100.74,100.75,100.73,100.73,640399996.0
2007-07-23 15:15:00,100.74,100.74,100.71,100.73,600200000.0
2007-07-23 15:16:00,100.73,100.76,100.73,100.75,849900000.0
2007-07-23 15:17:00,100.75,100.75,100.74,100.74,623999998.0
2007-07-23 15:18:00,100.75,100.75,100.73,100.74,585600006.0
2007-07-23 15:19:00,100.75,100.77,100.75,100.76,1709000004.0
2007-07-23 15:20:00,100.76,100.77,100.71,100.72,1705500025.0
2007-07-23 15:21:00,100.74,100.74,100.73,100.74,1705500025.0
2007-07-23 15:22:00,100.75,100.75,100.73,100.75,1705500025.0
2007-07-23 15:23:00,100.75,100.77,100.74,100.75,675200000.0
2007-07-23 15:24:00,100.75,100.75,100.73,100.74,238999992.0
2007-07-23 15:25:00,100.74,100.74,100.71,100.72,901800001.0
2007-07-23 15:26:00,100.72,100.74,100.71,100.74,635699999.0
2007-07-23 15:27:00,100.73,100.74,100.72,100.73,230100000.0
2007-07-23 15:28:00,100.73,100.73,100.7,100.71,1156300008.0
2007-07-23 15:29:00,100.71,100.71,100.7,100.7,579900000.0
2007-07-23 15:30:00,100.7,100.7,100.66,100.66,987699998.0
2007-07-23 15:31:00,100.67,100.69,100.66,100.69,981300019.0
2007-07-23 15:32:00,100.69,100.7,100.66,100.68,1333300000.0
2007-07-23 15:33:00,100.68,100.69,100.66,100.69,554800003.0
2007-07-23 15:34:00,100.69,100.69,100.66,100.66,1096100010.0
2007-07-23 15:35:00,100.65,100.68,100.63,100.66,1670700002.0
2007-07-23 15:36:00,100.67,100.67,100.65,100.67,1389500002.0
2007-07-23 15:37:00,100.67,100.68,100.66,100.66,1436500005.0
2007-07-23 15:38:00,100.66,100.66,100.62,100.63,1310899997.0
2007-07-23 15:39:00,100.61,100.65,100.61,100.64,617199992.0
2007-07-23 15:40:00,100.64,100.65,100.63,100.65,617199992.0
2007-07-23 15:41:00,100.65,100.68,100.65,100.66,1166799998.0
2007-07-23 15:42:00,100.66,100.67,100.65,100.67,842100009.0
2007-07-23 15:43:00,100.67,100.68,100.64,100.65,2080199983.0
2007-07-23 15:44:00,100.65,100.66,100.63,100.66,783100002.0
2007-07-23 15:45:00,100.65,100.66,100.63,100.64,663299998.0
2007-07-23 15:46:00,100.64,100.66,100.64,100.66,1259199999.0
2007-07-23 15:47:00,100.65,100.66,100.64,100.64,831499996.0
2007-07-23 15:48:00,100.64,100.65,100.62,100.63,494099996.0
2007-07-23 15:49:00,100.64,100.64,100.62,100.64,946600003.0
2007-07-23 15:50:00,100.64,100.67,100.63,100.67,1708700015.0
2007-07-23 15:51:00,100.66,100.66,100.65,100.65,1206899995.0
2007-07-23 15:52:00,100.66,100.67,100.64,100.65,1206899995.0
2007-07-23 15:53:00,100.65,100.66,100.64,100.66,1206899995.0
2007-07-23 15:54:00,100.66,100.68,100.63,100.63,1033700000.0
2007-07-23 15:55:00,100.63,100.66,100.62,100.62,819000005.0
2007-07-23 15:56:00,100.61,100.62,100.6,100.61,1521799999.0
2007-07-23 15:57:00,100.61,100.62,100.59,100.61,574600001.0
2007-07-23 15:58:00,100.61,100.64,100.61,100.64,1110800001.0
2007-07-23 15:59:00,100.62,100.63,100.61,100.63,1297899987.0
2007-07-23 16:00:00,100.64,100.66,100.64,100.64,1297899987.0
2007-07-23 16:01:00,100.66,100.68,100.64,100.67,1297899987.0
2007-07-23 16:02:00,100.67,100.68,100.65,100.66,1467000000.0
2007-07-23 16:03:00,100.66,100.69,100.65,100.67,1381899992.0
2007-07-23 16:04:00,100.67,100.67,100.66,100.67,1119500007.0
2007-07-23 16:05:00,100.67,100.67,100.65,100.67,711999997.0
2007-07-23 16:06:00,100.67,100.67,100.66,100.66,72800000.0
2007-07-23 16:07:00,100.65,100.67,100.64,100.65,675800002.0
2007-07-23 16:08:00,100.66,100.67,100.65,100.67,112000000.0
2007-07-23 16:09:00,100.67,100.67,100.65,100.65,403899995.0
2007-07-23 16:10:00,100.65,100.67,100.64,100.65,1240099998.0
2007-07-23 16:11:00,100.65,100.66,100.64,100.65,444399997.0
2007-07-23 16:12:00,100.65,100.66,100.64,100.64,558800006.0
2007-07-23 16:13:00,100.64,100.65,100.61,100.64,1211899993.0
2007-07-23 16:14:00,100.64,100.66,100.63,100.66,785499992.0
2007-07-23 16:15:00,100.67,100.69,100.66,100.69,785499992.0
2007-07-23 16:16:00,100.67,100.67,100.65,100.65,2062000015.0
2007-07-23 16:17:00,100.66,100.67,100.64,100.65,2062000015.0
2007-07-23 16:18:00,100.65,100.68,100.64,100.66,2062000015.0
2007-07-23 16:19:00,100.66,100.69,100.65,100.68,336000000.0
2007-07-23 16:20:00,100.68,100.68,100.65,100.67,1199200002.0
2007-07-23 16:21:00,100.66,100.67,100.66,100.66,657100006.0
2007-07-23 16:22:00,100.66,100.67,100.63,100.65,2136399995.0
2007-07-23 16:23:00,100.65,100.67,100.64,100.65,1379400004.0
2007-07-23 16:24:00,100.65,100.65,100.63,100.64,648599996.0
2007-07-23 16:25:00,100.65,100.68,100.64,100.68,1662200011.0
2007-07-23 16:26:00,100.68,100.68,100.66,100.68,506099999.0
2007-07-23 16:27:00,100.68,100.68,100.65,100.66,1313400029.0
2007-07-23 16:28:00,100.67,100.67,100.65,100.65,993399994.0
2007-07-23 16:29:00,100.65,100.67,100.65,100.67,395400000.0
2007-07-23 16:30:00,100.67,100.68,100.66,100.67,643800006.0
2007-07-23 16:31:00,100.67,100.67,100.65,100.67,851499989.0
2007-07-23 16:32:00,100.67,100.68,100.65,100.65,511499997.0
2007-07-23 16:33:00,100.65,100.67,100.65,100.65,415400000.0
2007-07-23 16:34:00,100.65,100.67,100.64,100.65,1307599995.0
2007-07-23 16:35:00,100.65,100.66,100.63,100.65,1205600005.0
2007-07-23 16:36:00,100.65,100.67,100.63,100.65,1128400005.0
2007-07-23 16:37:00,100.65,100.66,100.63,100.63,1252200001.0
2007-07-23 16:38:00,100.63,100.66,100.63,100.66,791800006.0
2007-07-23 16:39:00,100.65,100.66,100.64,100.65,352699998.0
2007-07-23 16:40:00,100.65,100.65,100.64,100.65,464599999.0
2007-07-23 16:41:00,100.65,100.66,100.64,100.65,777200008.0
2007-07-23 16:42:00,100.65,100.66,100.64,100.65,172500000.0
2007-07-23 16:43:00,100.65,100.65,100.64,100.65,176799999.0
2007-07-23 16:44:00,100.66,100.66,100.65,100.66,101600000.0
2007-07-23 16:45:00,100.66,100.67,100.65,100.67,636599996.0
2007-07-23 16:46:00,100.67,100.67,100.65,100.66,272800001.0
2007-07-23 16:47:00,100.66,100.69,100.65,100.68,451100000.0
2007-07-23 16:48:00,100.69,100.69,100.66,100.67,890899993.0
2007-07-23 16:49:00,100.67,100.68,100.66,100.66,371399997.0
2007-07-23 16:50:00,100.67,100.67,100.66,100.66,118100000.0
2007-07-23 16:51:00,100.67,100.67,100.66,100.67,347400000.0
2007-07-23 16:52:00,100.67,100.68,100.66,100.67,423600004.0
2007-07-23 16:53:00,100.67,100.68,100.65,100.67,565799996.0
2007-07-23 16:54:00,100.67,100.68,100.64,100.65,745500004.0
2007-07-23 16:55:00,100.66,100.67,100.64,100.65,506699999.0
2007-07-23 16:56:00,100.65,100.65,100.62,100.63,589700004.0
2007-07-23 16:57:00,100.63,100.64,100.61,100.61,936699999.0
2007-07-23 16:58:00,100.6,100.62,100.59,100.61,2063600003.0
2007-07-23 16:59:00,100.6,100.62,100.58,100.6,2063600003.0
2007-07-23 17:00:00,100.61,100.63,100.59,100.61,2063600003.0
2007-07-23 17:01:00,100.61,100.64,100.61,100.64,806799995.0
2007-07-23 17:02:00,100.64,100.64,100.6,100.61,532700002.0
2007-07-23 17:03:00,100.61,100.62,100.6,100.62,1341499990.0
2007-07-23 17:04:00,100.625,100.625,100.6,100.61,214199997.0
2007-07-23 17:05:00,100.61,100.625,100.59,100.61,826799997.0
2007-07-23 17:06:00,100.6,100.62,100.59,100.59,788400004.0
2007-07-23 17:07:00,100.59,100.61,100.57,100.59,1222199988.0
2007-07-23 17:08:00,100.58,100.58,100.58,100.58,438299993.0
2007-07-23 17:09:00,100.58,100.6,100.58,100.59,438299993.0
2007-07-23 17:10:00,100.59,100.59,100.57,100.58,136800000.0
2007-07-23 17:11:00,100.57,100.59,100.57,100.58,285999999.0
2007-07-23 17:12:00,100.59,100.59,100.59,100.59,870099996.0
2007-07-23 17:13:00,100.59,100.61,100.58,100.6,1234200004.0
2007-07-23 17:14:00,100.6,100.61,100.6,100.61,874299997.0
2007-07-23 17:15:00,100.61,100.61,100.59,100.59,321500000.0
2007-07-23 17:16:00,100.59,100.61,100.59,100.61,232200004.0
2007-07-23 17:17:00,100.61,100.62,100.59,100.62,415700001.0
2007-07-23 17:18:00,100.6,100.63,100.6,100.62,319300000.0
2007-07-23 17:19:00,100.62,100.63,100.61,100.62,697799996.0
2007-07-23 17:20:00,100.62,100.63,100.58,100.62,890699995.0
2007-07-23 17:21:00,100.62,100.63,100.61,100.63,2018600021.0
2007-07-23 17:22:00,100.63,100.63,100.61,100.62,2038100014.0
2007-07-23 17:23:00,100.61,100.62,100.61,100.62,252000000.0
2007-07-23 17:24:00,100.61,100.63,100.6,100.61,1723300001.0
2007-07-23 17:25:00,100.6,100.61,100.6,100.61,908999983.0
2007-07-23 17:26:00,100.62,100.62,100.61,100.61,751800005.0
2007-07-23 17:27:00,100.61,100.62,100.61,100.62,867000005.0
2007-07-23 17:28:00,100.6,100.62,100.6,100.61,2123399984.0
2007-07-23 17:29:00,100.61,100.61,100.6,100.61,2123399984.0
2007-07-23 17:30:00,100.62,100.62,100.58,100.59,475099993.0
2007-07-23 17:31:00,100.58,100.61,100.58,100.61,475099993.0
2007-07-23 17:32:00,100.6,100.62,100.6,100.61,475099993.0
2007-07-23 17:33:00,100.62,100.62,100.6,100.62,559200000.0
2007-07-23 17:34:00,100.62,100.62,100.6,100.61,671600003.0
2007-07-23 17:35:00,100.61,100.62,100.6,100.6,151899997.0
2007-07-23 17:36:00,100.6,100.62,100.6,100.62,536100005.0
2007-07-23 17:37:00,100.62,100.63,100.61,100.62,463899997.0
2007-07-23 17:38:00,100.62,100.62,100.6,100.6,643999998.0
2007-07-23 17:39:00,100.6,100.62,100.6,100.61,724800000.0
2007-07-23 17:40:00,100.6,100.61,100.59,100.59,1417499983.0
2007-07-23 17:41:00,100.59,100.62,100.59,100.61,947300004.0
2007-07-23 17:42:00,100.61,100.61,100.59,100.6,1176900004.0
2007-07-23 17:43:00,100.6,100.61,100.6,100.61,453500009.0
2007-07-23 17:44:00,100.61,100.62,100.6,100.6,1222500004.0
2007-07-23 17:45:00,100.62,100.62,100.62,100.62,170400000.0
2007-07-23 17:46:00,100.62,100.63,100.61,100.63,310200000.0
2007-07-23 17:47:00,100.63,100.63,100.62,100.62,431899998.0
2007-07-23 17:48:00,100.61,100.65,100.6,100.64,2122999989.0
2007-07-23 17:49:00,100.64,100.65,100.63,100.63,680299994.0
2007-07-23 17:50:00,100.63,100.64,100.62,100.62,692499988.0
2007-07-23 17:51:00,100.62,100.65,100.62,100.64,596999995.0
2007-07-23 17:52:00,100.64,100.66,100.64,100.66,511700000.0
2007-07-23 17:53:00,100.66,100.66,100.64,100.65,1097400001.0
2007-07-23 17:54:00,100.65,100.66,100.64,100.65,443999993.0
2007-07-23 17:55:00,100.65,100.66,100.63,100.66,1011200005.0
2007-07-23 17:56:00,100.66,100.66,100.63,100.64,702599997.0
2007-07-23 17:57:00,100.64,100.64,100.62,100.63,196800000.0
2007-07-23 17:58:00,100.63,100.64,100.61,100.62,1061200003.0
2007-07-23 17:59:00,100.62,100.63,100.61,100.63,516200008.0
2007-07-23 18:00:00,100.63,100.64,100.61,100.64,395700006.0
2007-07-23 18:01:00,100.64,100.64,100.62,100.63,322699998.0
2007-07-23 18:02:00,100.63,100.64,100.63,100.64,156000000.0
2007-07-23 18:03:00,100.64,100.65,100.63,100.64,683000006.0
2007-07-23 18:04:00,100.65,100.66,100.65,100.66,91200000.0
2007-07-23 18:05:00,100.65,100.66,100.64,100.64,171200000.0
2007-07-23 18:06:00,100.64,100.66,100.64,100.65,671500003.0
2007-07-23 18:07:00,100.65,100.65,100.63,100.63,550400000.0
2007-07-23 18:08:00,100.63,100.64,100.62,100.62,328700000.0
2007-07-23 18:09:00,100.62,100.63,100.62,100.63,184499998.0
2007-07-23 18:10:00,100.63,100.63,100.62,100.62,297500001.0
2007-07-23 18:11:00,100.62,100.62,100.62,100.62,20000000.0
2007-07-23 18:12:00,100.62,100.63,100.61,100.61,339900000.0
2007-07-23 18:13:00,100.62,100.62,100.6,100.6,1328200007.0
2007-07-23 18:14:00,100.6,100.62,100.6,100.62,919499993.0
2007-07-23 18:15:00,100.62,100.64,100.62,100.63,476800000.0
2007-07-23 18:16:00,100.62,100.63,100.6,100.61,429700000.0
2007-07-23 18:17:00,100.61,100.62,100.61,100.62,294400000.0
2007-07-23 18:18:00,100.62,100.62,100.61,100.62,173700000.0
2007-07-23 18:19:00,100.62,100.63,100.6,100.6,915500008.0
2007-07-23 18:20:00,100.6,100.62,100.6,100.62,312999997.0
2007-07-23 18:21:00,100.62,100.62,100.61,100.62,77600000.0
2007-07-23 18:22:00,100.62,100.62,100.6,100.61,52800000.0
2007-07-23 18:23:00,100.61,100.61,100.6,100.6,53600000.0
2007-07-23 18:24:00,100.6,100.61,100.58,100.61,367200000.0
2007-07-23 18:25:00,100.61,100.62,100.6,100.61,287999999.0
2007-07-23 18:26:00,100.61,100.61,100.6,100.6,173600000.0
2007-07-23 18:27:00,100.6,100.61,100.57,100.58,623499992.0
2007-07-23 18:28:00,100.59,100.59,100.58,100.59,447199999.0
2007-07-23 18:29:00,100.59,100.6,100.58,100.58,457899998.0
2007-07-23 18:30:00,100.6,100.6,100.58,100.59,275200000.0
2007-07-23 18:31:00,100.6,100.6,100.6,100.6,104000000.0
2007-07-23 18:32:00,100.6,100.6,100.59,100.6,42400000.0
2007-07-23 18:33:00,100.59,100.6,100.59,100.6,23200000.0
2007-07-23 18:34:00,100.59,100.6,100.59,100.6,22400000.0
2007-07-23 18:35:00,100.6,100.6,100.59,100.59,57600000.0
2007-07-23 18:36:00,100.59,100.6,100.59,100.59,169600000.0
2007-07-23 18:37:00,100.59,100.61,100.59,100.6,60000000.0
2007-07-23 18:38:00,100.59,100.6,100.58,100.58,135900001.0
2007-07-23 18:39:00,100.58,100.59,100.57,100.59,203700001.0
2007-07-23 18:40:00,100.59,100.6,100.59,100.59,120200000.0
2007-07-23 18:41:00,100.59,100.605,100.59,100.605,134400000.0
2007-07-23 18:42:00,100.605,100.61,100.605,100.61,55200000.0
2007-07-23 18:43:00,100.61,100.61,100.605,100.61,60700000.0
2007-07-23 18:44:00,100.61,100.62,100.61,100.62,249600000.0
2007-07-23 18:45:00,100.62,100.63,100.62,100.63,371200000.0
2007-07-23 18:46:00,100.63,100.63,100.62,100.62,161400000.0
2007-07-23 18:47:00,100.61,100.62,100.605,100.62,171100000.0
2007-07-23 18:48:00,100.62,100.63,100.62,100.62,254399998.0
2007-07-23 18:49:00,100.62,100.63,100.62,100.62,83000000.0
2007-07-23 18:50:00,100.63,100.64,100.62,100.64,142600000.0
2007-07-23 18:51:00,100.63,100.63,100.62,100.62,54400000.0
2007-07-23 18:52:00,100.63,100.64,100.62,100.62,527699994.0
2007-07-23 18:53:00,100.63,100.63,100.62,100.63,312400000.0
2007-07-23 18:54:00,100.62,100.63,100.61,100.62,394599997.0
2007-07-23 18:55:00,100.62,100.62,100.61,100.61,81600000.0
2007-07-23 18:56:00,100.62,100.63,100.61,100.61,240000000.0
2007-07-23 18:57:00,100.605,100.61,100.58,100.59,289400002.0
2007-07-23 18:58:00,100.61,100.61,100.56,100.56,871700003.0
2007-07-23 18:59:00,100.57,100.59,100.56,100.57,469200004.0
2007-07-23 19:00:00,100.56,100.59,100.56,100.59,495800005.0
2007-07-23 19:01:00,100.59,100.59,100.59,100.59,76000000.0
2007-07-23 19:02:00,100.59,100.6,100.58,100.59,170800001.0
2007-07-23 19:03:00,100.58,100.61,100.58,100.6,676600001.0
2007-07-23 19:04:00,100.6,100.61,100.6,100.6,145600000.0
2007-07-23 19:05:00,100.6,100.6,100.6,100.6,41600000.0
2007-07-23 19:06:00,100.6,100.61,100.6,100.61,27600000.0
2007-07-23 19:07:00,100.61,100.61,100.61,100.61,2400000.0
2007-07-23 19:08:00,100.61,100.61,100.585,100.59,561899997.0
2007-07-23 19:09:00,100.58,100.61,100.58,100.59,568499997.0
2007-07-23 19:10:00,100.59,100.59,100.56,100.56,665999989.0
2007-07-23 19:11:00,100.56,100.58,100.56,100.57,652999996.0
2007-07-23 19:12:00,100.57,100.58,100.54,100.54,518699999.0
2007-07-23 19:13:00,100.54,100.55,100.5,100.5,1247500005.0
2007-07-23 19:14:00,100.5,100.54,100.48,100.49,1831499992.0
2007-07-23 19:15:00,100.48,100.49,100.46,100.47,1393200001.0
2007-07-23 19:16:00,100.47,100.48,100.47,100.47,475999999.0
2007-07-23 19:17:00,100.48,100.48,100.47,100.48,271199996.0
2007-07-23 19:18:00,100.49,100.49,100.47,100.47,400800003.0
2007-07-23 19:19:00,100.48,100.49,100.46,100.49,615500002.0
2007-07-23 19:20:00,100.49,100.49,100.48,100.48,217599998.0
2007-07-23 19:21:00,100.48,100.49,100.47,100.48,502100002.0
2007-07-23 19:22:00,100.49,100.5,100.48,100.49,259000000.0
2007-07-23 19:23:00,100.5,100.51,100.48,100.5,960099993.0
2007-07-23 19:24:00,100.5,100.5,100.49,100.49,374299997.0
2007-07-23 19:25:00,100.5,100.51,100.49,100.5,313300000.0
2007-07-23 19:26:00,100.5,100.51,100.48,100.49,741700005.0
2007-07-23 19:27:00,100.49,100.49,100.49,100.49,195600000.0
2007-07-23 19:28:00,100.49,100.5,100.49,100.5,96700000.0
2007-07-23 19:29:00,100.49,100.51,100.49,100.51,453800001.0
2007-07-23 19:30:00,100.51,100.51,100.5,100.5,347299997.0
2007-07-23 19:31:00,100.5,100.51,100.5,100.51,231499999.0
2007-07-23 19:32:00,100.51,100.51,100.5,100.5,17600000.0
2007-07-23 19:33:00,100.49,100.5,100.48,100.5,1000899993.0
2007-07-23 19:34:00,100.51,100.51,100.48,100.49,1090200004.0
2007-07-23 19:35:00,100.49,100.5,100.48,100.48,857399989.0
2007-07-23 19:36:00,100.49,100.5,100.48,100.48,1033699997.0
2007-07-23 19:37:00,100.48,100.52,100.48,100.51,882499998.0
2007-07-23 19:38:00,100.51,100.52,100.5,100.52,564900002.0
2007-07-23 19:39:00,100.52,100.52,100.51,100.51,225000002.0
2007-07-23 19:40:00,100.52,100.52,100.5,100.5,848399997.0
2007-07-23 19:41:00,100.5,100.51,100.49,100.49,465200005.0
2007-07-23 19:42:00,100.5,100.51,100.5,100.5,154000000.0
2007-07-23 19:43:00,100.51,100.51,100.49,100.5,358200002.0
2007-07-23 19:44:00,100.49,100.5,100.49,100.49,415700003.0
2007-07-23 19:45:00,100.49,100.49,100.49,100.49,143600001.0
2007-07-23 19:46:00,100.49,100.49,100.49,100.49,10400000.0
2007-07-23 19:47:00,100.49,100.49,100.49,100.49,16800000.0
2007-07-23 19:48:00,100.49,100.49,100.49,100.49,76000000.0
2007-07-23 19:49:00,100.463,100.477,100.45,100.45,488400000.0
2007-07-23 19:50:00,100.49,100.49,100.48,100.49,33600000.0
2007-07-23 19:51:00,100.49,100.49,100.49,100.49,13600000.0
2007-07-23 19:52:00,100.49,100.49,100.49,100.49,36800000.0
2007-07-23 19:53:00,100.49,100.49,100.48,100.49,22400000.0
2007-07-23 19:54:00,100.49,100.49,100.48,100.48,24800000.0
2007-07-23 19:55:00,100.49,100.49,100.49,100.49,57600000.0
2007-07-23 19:56:00,100.5,100.5,100.48,100.49,218099996.0
2007-07-23 19:57:00,100.49,100.49,100.48,100.49,80800000.0
2007-07-23 19:58:00,100.49,100.5,100.48,100.49,58400000.0
2007-07-23 19:59:00,100.49,100.49,100.48,100.48,17600000.0
2007-07-23 20:00:00,100.48,100.48,100.46,100.48,184800000.0
2007-07-23 20:01:00,100.48,100.48,100.46,100.46,1025299993.0
2007-07-23 20:02:00,100.48,100.49,100.47,100.48,543399991.0
2007-07-23 20:03:00,100.49,100.49,100.48,100.48,294899995.0
2007-07-23 20:04:00,100.48,100.49,100.48,100.48,68799999.0
2007-07-23 20:05:00,100.49,100.5,100.49,100.49,204800000.0
2007-07-23 20:06:00,100.49,100.49,100.47,100.48,365599998.0
2007-07-23 20:07:00,100.48,100.48,100.47,100.47,256800000.0
2007-07-23 20:08:00,100.48,100.49,100.48,100.49,287599996.0
2007-07-23 20:09:00,100.49,100.5,100.49,100.5,677399999.0
2007-07-23 20:10:00,100.5,100.5,100.48,100.5,434299997.0
2007-07-23 20:11:00,100.5,100.5,100.49,100.5,201600000.0
2007-07-23 20:12:00,100.5,100.5,100.48,100.49,300799997.0
2007-07-23 20:13:00,100.49,100.5,100.48,100.48,134800000.0
2007-07-23 20:14:00,100.48,100.49,100.48,100.48,212600005.0
2007-07-23 20:15:00,100.49,100.49,100.48,100.49,67600001.0
2007-07-23 20:16:00,100.49,100.49,100.48,100.49,462399998.0
2007-07-23 20:17:00,100.49,100.49,100.49,100.49,29600000.0
2007-07-23 20:18:00,100.49,100.5,100.48,100.48,156799999.0
2007-07-23 20:19:00,100.48,100.49,100.47,100.49,264800000.0
2007-07-23 20:20:00,100.49,100.5,100.48,100.5,137599999.0
2007-07-23 20:21:00,100.5,100.5,100.48,100.5,435400002.0
2007-07-23 20:22:00,100.5,100.5,100.5,100.5,118399999.0
2007-07-23 20:23:00,100.5,100.51,100.5,100.51,246199999.0
2007-07-23 20:24:00,100.51,100.51,100.49,100.5,177600000.0
2007-07-23 20:25:00,100.5,100.5,100.48,100.48,193899999.0
2007-07-23 20:26:00,100.49,100.5,100.47,100.48,354900002.0
2007-07-23 20:27:00,100.49,100.49,100.46,100.46,584499998.0
2007-07-23 20:28:00,100.47,100.49,100.46,100.48,1225800012.0
2007-07-23 20:29:00,100.48,100.49,100.47,100.47,288799999.0
2007-07-23 20:30:00,100.47,100.5,100.47,100.49,429600001.0
2007-07-23 20:31:00,100.49,100.49,100.475,100.48,239499993.0
2007-07-23 20:32:00,100.48,100.49,100.48,100.48,212800000.0
2007-07-23 20:33:00,100.48,100.49,100.47,100.49,52700002.0
2007-07-23 20:34:00,100.48,100.48,100.47,100.48,107300004.0
2007-07-23 20:35:00,100.47,100.47,100.47,100.47,41500000.0
2007-07-23 20:36:00,100.48,100.49,100.48,100.49,139200000.0
2007-07-23 20:37:00,100.48,100.49,100.48,100.49,56800000.0
2007-07-23 20:38:00,100.48,100.49,100.48,100.49,556699993.0
2007-07-23 20:39:00,100.49,100.49,100.48,100.49,167000000.0
2007-07-23 20:40:00,100.49,100.49,100.47,100.49,415600002.0
2007-07-23 20:41:00,100.49,100.49,100.49,100.49,83000000.0
2007-07-23 20:42:00,100.49,100.49,100.48,100.48,281600002.0
2007-07-23 20:43:00,100.49,100.49,100.48,100.49,339400000.0
2007-07-23 20:44:00,100.49,100.49,100.48,100.49,171200000.0
2007-07-23 20:45:00,100.49,100.5,100.49,100.49,460700000.0
2007-07-23 20:46:00,100.49,100.5,100.49,100.49,210599998.0
2007-07-23 20:47:00,100.49,100.5,100.49,100.49,420800000.0
2007-07-23 20:48:00,100.49,100.49,100.47,100.47,189600000.0
2007-07-23 20:49:00,100.47,100.48,100.46,100.48,225600000.0
2007-07-23 20:50:00,100.48,100.48,100.47,100.47,239700005.0
2007-07-23 20:51:00,100.48,100.5,100.47,100.49,377299998.0
2007-07-23 20:52:00,100.49,100.5,100.49,100.49,57500000.0
2007-07-23 20:53:00,100.5,100.5,100.49,100.5,49600000.0
2007-07-23 20:54:00,100.5,100.5,100.49,100.49,69000000.0
2007-07-23 20:55:00,100.49,100.49,100.47,100.47,272200000.0
2007-07-23 20:56:00,100.49,100.49,100.47,100.48,308000000.0
2007-07-23 20:57:00,100.48,100.48,100.46,100.48,196299997.0
2007-07-23 20:58:00,100.457,100.466,100.449,100.462,577200001.0
2007-07-23 20:59:00,100.48,100.48,100.47,100.48,169299998.0
2007-07-23 21:00:00,100.48,100.5,100.48,100.49,405100001.0
2007-07-23 21:01:00,100.49,100.49,100.49,100.49,155500000.0
2007-07-23 21:02:00,100.49,100.49,100.47,100.47,169000000.0
2007-07-23 21:03:00,100.49,100.49,100.47,100.47,239699997.0
2007-07-23 21:04:00,100.48,100.49,100.48,100.49,43200000.0
2007-07-23 21:05:00,100.48,100.48,100.48,100.48,8000000.0
2007-07-23 21:06:00,100.48,100.48,100.46,100.47,236899998.0
2007-07-23 21:07:00,100.47,100.47,100.47,100.47,24800000.0
2007-07-23 21:08:00,100.47,100.47,100.43,100.43,584000000.0
2007-07-23 21:09:00,100.43,100.45,100.43,100.45,125600000.0
2007-07-23 21:10:00,100.45,100.45,100.44,100.44,164000000.0
2007-07-23 21:11:00,100.45,100.45,100.44,100.45,207200003.0
2007-07-23 21:12:00,100.45,100.45,100.44,100.45,171800000.0
2007-07-23 21:13:00,100.46,100.46,100.46,100.46,12000000.0
2007-07-23 21:14:00,100.46,100.46,100.45,100.45,22600000.0
2007-07-23 21:15:00,100.43,100.438,100.427,100.429,281799998.0
2007-07-23 21:16:00,100.46,100.46,100.46,100.46,9600000.0
2007-07-23 21:17:00,100.46,100.46,100.46,100.46,6400000.0
2007-07-23 21:18:00,100.46,100.46,100.45,100.45,25600000.0
2007-07-23 21:19:00,100.45,100.46,100.45,100.45,28000000.0
2007-07-23 21:20:00,100.45,100.46,100.45,100.46,125500000.0
2007-07-23 21:21:00,100.45,100.46,100.44,100.45,123300002.0
2007-07-23 21:22:00,100.45,100.45,100.45,100.45,34400000.0
2007-07-23 21:23:00,100.45,100.45,100.44,100.45,119699999.0
2007-07-23 21:24:00,100.45,100.46,100.44,100.44,698199990.0
2007-07-23 21:25:00,100.44,100.46,100.44,100.45,194400003.0
2007-07-23 21:26:00,100.45,100.45,100.45,100.45,24000000.0
2007-07-23 21:27:00,100.424,100.434,100.41,100.423,687500005.0
2007-07-23 21:28:00,100.46,100.46,100.45,100.46,115500002.0
2007-07-23 21:29:00,100.439,100.444,100.429,100.429,72800000.0
2007-07-23 21:30:00,100.46,100.46,100.46,100.46,147200000.0
2007-07-23 21:31:00,100.46,100.46,100.46,100.46,32800000.0
2007-07-23 21:32:00,100.46,100.46,100.46,100.46,4000000.0
2007-07-23 21:33:00,100.46,100.46,100.46,100.46,4800000.0
2007-07-23 21:34:00,100.45,100.45,100.45,100.45,232199999.0
2007-07-23 21:35:00,100.45,100.45,100.43,100.45,206200001.0
2007-07-23 21:36:00,100.45,100.45,100.44,100.45,40800000.0
2007-07-23 21:37:00,100.45,100.45,100.43,100.44,232500000.0
2007-07-23 21:38:00,100.44,100.45,100.43,100.45,203600000.0
2007-07-23 21:39:00,100.45,100.45,100.44,100.45,138400000.0
2007-07-23 21:40:00,100.45,100.45,100.43,100.44,304599998.0
2007-07-23 21:41:00,100.44,100.45,100.43,100.44,302799999.0
2007-07-23 21:42:00,100.45,100.45,100.44,100.45,267899999.0
2007-07-23 21:43:00,100.44,100.45,100.41,100.43,795599995.0
2007-07-23 21:44:00,100.43,100.43,100.42,100.42,463900000.0
2007-07-23 21:45:00,100.42,100.43,100.4,100.4,402499998.0
2007-07-23 21:46:00,100.42,100.43,100.4,100.42,73700000.0
2007-07-23 21:47:00,100.42,100.42,100.41,100.41,68000000.0
2007-07-23 21:48:00,100.41,100.41,100.36,100.39,1357500002.0
2007-07-23 21:49:00,100.38,100.41,100.37,100.37,850000001.0
2007-07-23 21:50:00,100.38,100.41,100.38,100.39,568900003.0
2007-07-23 21:51:00,100.4,100.4,100.39,100.39,482200000.0
2007-07-23 21:52:00,100.4,100.4,100.39,100.39,156500000.0
2007-07-23 21:53:00,100.39,100.41,100.39,100.4,417900000.0
2007-07-23 21:54:00,100.4,100.4,100.365,100.38,442899993.0
2007-07-23 21:55:00,100.38,100.39,100.37,100.39,80200000.0
2007-07-23 21:56:00,100.4,100.4,100.38,100.38,199700000.0
2007-07-23 21:57:00,100.39,100.4,100.39,100.4,24000000.0
2007-07-23 21:58:00,100.4,100.4,100.39,100.4,136600000.0
2007-07-23 21:59:00,100.4,100.4,100.37,100.37,644899987.0
2007-07-23 22:00:00,100.38,100.4,100.37,100.4,210400000.0
2007-07-23 22:01:00,100.39,100.4,100.38,100.38,132800001.0
2007-07-23 22:02:00,100.385,100.41,100.38,100.39,286399994.0
2007-07-23 22:03:00,100.38,100.4,100.38,100.39,325699999.0
2007-07-23 22:04:00,100.4,100.4,100.38,100.38,180400000.0
2007-07-23 22:05:00,100.38,100.39,100.37,100.38,532799994.0
2007-07-23 22:06:00,100.39,100.39,100.38,100.39,69600000.0
2007-07-23 22:07:00,100.39,100.39,100.39,100.39,51200000.0
2007-07-23 22:08:00,100.39,100.39,100.38,100.39,85600000.0
2007-07-23 22:09:00,100.39,100.4,100.39,100.39,270400000.0
2007-07-23 22:10:00,100.39,100.4,100.39,100.4,88700000.0
2007-07-23 22:11:00,100.4,100.41,100.39,100.41,184600001.0
2007-07-23 22:12:00,100.41,100.41,100.39,100.41,395299995.0
2007-07-23 22:13:00,100.41,100.42,100.4,100.42,183000002.0
2007-07-23 22:14:00,100.41,100.41,100.4,100.4,75200000.0
2007-07-23 22:15:00,100.4,100.4,100.38,100.39,400999998.0
2007-07-23 22:16:00,100.39,100.39,100.38,100.39,191700000.0
2007-07-23 22:17:00,100.39,100.39,100.37,100.38,184499999.0
2007-07-23 22:18:00,100.38,100.38,100.35,100.35,128600000.0
2007-07-23 22:19:00,100.35,100.36,100.3,100.3,568899997.0
2007-07-23 22:20:00,100.3,100.35,100.29,100.32,602200002.0
2007-07-23 22:21:00,100.32,100.37,100.32,100.36,320100000.0
2007-07-23 22:22:00,100.36,100.37,100.34,100.34,162300000.0
2007-07-23 22:23:00,100.34,100.35,100.34,100.35,178400000.0
2007-07-23 22:24:00,100.35,100.36,100.33,100.33,1165099997.0
2007-07-23 22:25:00,100.33,100.35,100.27,100.34,1677699995.0
2007-07-23 22:26:00,100.36,100.36,100.32,100.32,833999993.0
2007-07-23 22:27:00,100.33,100.35,100.29,100.29,431400002.0
2007-07-23 22:28:00,100.31,100.32,100.28,100.28,519000000.0
2007-07-23 22:29:00,100.28,100.32,100.26,100.31,570599999.0
2007-07-23 22:30:00,100.295,100.32,100.295,100.31,169600000.0
2007-07-23 22:31:00,100.31,100.31,100.29,100.31,349699997.0
2007-07-23 22:32:00,100.31,100.31,100.29,100.3,119200000.0
2007-07-23 22:33:00,100.3,100.32,100.29,100.31,636000000.0
2007-07-23 22:34:00,100.3,100.3,100.28,100.3,757999994.0
2007-07-23 22:35:00,100.3,100.31,100.28,100.28,672899999.0
2007-07-23 22:36:00,100.28,100.33,100.27,100.29,711900000.0
2007-07-23 22:37:00,100.29,100.29,100.275,100.29,589299996.0
2007-07-23 22:38:00,100.29,100.3,100.29,100.29,199200000.0
2007-07-23 22:39:00,100.29,100.3,100.29,100.3,105400000.0
2007-07-23 22:40:00,100.3,100.3,100.29,100.29,31200000.0
2007-07-23 22:41:00,100.29,100.32,100.29,100.3,285000000.0
2007-07-23 22:42:00,100.3,100.32,100.3,100.305,213100000.0
2007-07-23 22:43:00,100.31,100.33,100.29,100.29,325500002.0
2007-07-23 22:44:00,100.27,100.293,100.27,100.287,886099997.0
2007-07-23 22:45:00,100.3,100.33,100.29,100.3,412199999.0
2007-07-23 22:46:00,100.3,100.31,100.29,100.31,687500000.0
2007-07-23 22:47:00,100.3,100.35,100.3,100.34,449700001.0
2007-07-23 22:48:00,100.34,100.35,100.32,100.32,219499999.0
2007-07-23 22:49:00,100.32,100.34,100.31,100.34,195299996.0
2007-07-23 22:50:00,100.35,100.36,100.33,100.36,731500006.0
2007-07-23 22:51:00,100.37,100.37,100.36,100.37,158600001.0
2007-07-23 22:52:00,100.37,100.38,100.36,100.36,302100004.0
2007-07-23 22:53:00,100.36,100.36,100.35,100.35,138800002.0
2007-07-23 22:54:00,100.35,100.38,100.35,100.38,171700004.0
2007-07-23 22:55:00,100.38,100.38,100.365,100.38,313999994.0
2007-07-23 22:56:00,100.38,100.39,100.375,100.38,505199994.0
2007-07-23 22:57:00,100.38,100.4,100.37,100.4,783100001.0
2007-07-23 22:58:00,100.39,100.41,100.39,100.39,1024200001.0
2007-07-23 22:59:00,100.39,100.39,100.37,100.39,384799998.0
2007-07-23 23:00:00,100.38,100.4,100.38,100.4,36600000.0
2007-07-23 23:01:00,100.38,100.4,100.36,100.36,87499997.0
2007-07-23 23:02:00,100.35,100.39,100.35,100.38,386099992.0
2007-07-23 23:03:00,100.39,100.44,100.36,100.4,556399995.0
2007-07-23 23:04:00,100.41,100.41,100.36,100.36,208200000.0
2007-07-23 23:05:00,100.38,100.4,100.34,100.35,445000002.0
2007-07-23 23:06:00,100.36,100.39,100.34,100.37,350700000.0
2007-07-23 23:07:00,100.35,100.39,100.34,100.39,363500000.0
2007-07-23 23:08:00,100.38,100.39,100.35,100.39,535200000.0
2007-07-23 23:09:00,100.39,100.4,100.36,100.38,353000000.0
2007-07-23 23:10:00,100.38,100.4,100.38,100.38,201200000.0
2007-07-23 23:11:00,100.38,100.4,100.38,100.4,126800000.0
2007-07-23 23:12:00,100.385,100.4,100.385,100.385,84700000.0
2007-07-23 23:13:00,100.385,100.4,100.38,100.385,99800000.0
2007-07-23 23:14:00,100.4,100.41,100.38,100.39,143200000.0
2007-07-23 23:15:00,100.385,100.385,100.37,100.38,37100000.0
2007-07-23 23:16:00,100.39,100.4,100.38,100.38,64600000.0
2007-07-23 23:17:00,100.37,100.38,100.35,100.36,351300006.0
2007-07-23 23:18:00,100.36,100.37,100.355,100.37,95200000.0
2007-07-23 23:19:00,100.37,100.37,100.35,100.36,110600000.0
2007-07-23 23:20:00,100.36,100.37,100.35,100.35,143300000.0
2007-07-23 23:21:00,100.36,100.37,100.355,100.37,28800000.0
2007-07-23 23:22:00,100.37,100.37,100.36,100.36,36800000.0
2007-07-23 23:23:00,100.37,100.37,100.31,100.36,457400008.0
2007-07-23 23:24:00,100.36,100.37,100.345,100.36,72300000.0
2007-07-23 23:25:00,100.36,100.36,100.36,100.36,70400000.0
2007-07-23 23:26:00,100.36,100.36,100.325,100.34,60200000.0
2007-07-23 23:27:00,100.34,100.35,100.31,100.33,451000000.0
2007-07-23 23:28:00,100.325,100.35,100.27,100.3,760900005.0
2007-07-23 23:29:00,100.295,100.35,100.295,100.33,364400001.0
2007-07-23 23:30:00,100.33,100.35,100.315,100.315,207200000.0
2007-07-23 23:31:00,100.33,100.34,100.31,100.31,176300001.0
2007-07-23 23:32:00,100.33,100.33,100.31,100.32,156600000.0
2007-07-23 23:33:00,100.33,100.35,100.33,100.34,113300000.0
2007-07-23 23:34:00,100.33,100.36,100.32,100.34,602700004.0
2007-07-23 23:35:00,100.34,100.36,100.33,100.34,237299998.0
2007-07-23 23:36:00,100.34,100.38,100.34,100.36,215800000.0
2007-07-23 23:37:00,100.36,100.38,100.34,100.34,114299999.0
2007-07-23 23:38:00,100.335,100.36,100.335,100.35,213699997.0
2007-07-23 23:39:00,100.335,100.34,100.285,100.305,231400000.0
2007-07-23 23:40:00,100.32,100.33,100.295,100.315,68800000.0
2007-07-23 23:41:00,100.32,100.33,100.315,100.33,53600000.0
2007-07-23 23:42:00,100.33,100.33,100.31,100.32,104000000.0
2007-07-23 23:43:00,100.315,100.32,100.275,100.31,228800001.0
2007-07-23 23:44:00,100.31,100.31,100.28,100.28,234899998.0
2007-07-23 23:45:00,100.29,100.31,100.255,100.29,185400000.0
2007-07-23 23:46:00,100.295,100.31,100.27,100.29,183900000.0
2007-07-23 23:47:00,100.29,100.3,100.29,100.29,52000000.0
2007-07-23 23:48:00,100.29,100.3,100.29,100.3,52000000.0
2007-07-23 23:49:00,100.3,100.31,100.3,100.31,8000000.0
2007-07-23 23:50:00,100.305,100.35,100.305,100.345,321799996.0
2007-07-23 23:51:00,100.345,100.38,100.33,100.34,420599997.0
2007-07-23 23:52:00,100.34,100.35,100.3,100.35,343199998.0
2007-07-23 23:53:00,100.345,100.36,100.31,100.33,138399999.0
2007-07-23 23:54:00,100.32,100.34,100.32,100.34,90099998.0
2007-07-23 23:55:00,100.34,100.36,100.34,100.36,62199999.0
2007-07-23 23:56:00,100.345,100.38,100.345,100.37,73600000.0
2007-07-23 23:57:00,100.37,100.38,100.365,100.37,36800000.0
2007-07-23 23:58:00,100.37,100.37,100.365,100.365,24800000.0
2007-07-23 23:59:00,100.38,100.38,100.34,100.35,228200000.0
2007-07-24 00:00:00,100.36,100.38,100.36,100.38,18400000.0
2007-07-24 00:01:00,100.351,100.358,100.33,100.336,354099997.0
2007-07-24 00:02:00,100.38,100.38,100.38,100.38,800000.0
2007-07-24 00:03:00,100.37,100.37,100.355,100.355,18400000.0
2007-07-24 00:04:00,100.38,100.38,100.36,100.38,7200000.0
2007-07-24 00:05:00,100.38,100.38,100.35,100.38,32000000.0
2007-07-24 00:06:00,100.38,100.38,100.35,100.37,174000002.0
2007-07-24 00:07:00,100.36,100.36,100.35,100.35,165800000.0
2007-07-24 00:08:00,100.35,100.36,100.33,100.36,183300001.0
2007-07-24 00:09:00,100.35,100.37,100.34,100.34,302399998.0
2007-07-24 00:10:00,100.34,100.34,100.34,100.34,22400000.0
2007-07-24 00:11:00,100.293,100.322,100.293,100.301,475399999.0
2007-07-24 00:12:00,100.324,100.341,100.316,100.338,295599998.0
2007-07-24 00:13:00,100.303,100.312,100.301,100.307,126299999.0
2007-07-24 00:14:00,100.36,100.36,100.36,100.36,27200000.0
2007-07-24 00:15:00,100.36,100.36,100.34,100.36,258099998.0
2007-07-24 00:16:00,100.336,100.352,100.336,100.352,256399996.0
2007-07-24 00:17:00,100.337,100.351,100.337,100.351,50400000.0
2007-07-24 00:18:00,100.36,100.36,100.35,100.35,30700000.0
2007-07-24 00:19:00,100.35,100.36,100.35,100.35,177600001.0
2007-07-24 00:20:00,100.36,100.37,100.36,100.37,49600000.0
2007-07-24 00:21:00,100.332,100.332,100.321,100.321,99200000.0
2007-07-24 00:22:00,100.37,100.37,100.36,100.37,29000000.0
2007-07-24 00:23:00,100.37,100.37,100.37,100.37,23200000.0
2007-07-24 00:24:00,100.37,100.37,100.37,100.37,28800000.0
2007-07-24 00:25:00,100.37,100.37,100.37,100.37,24000000.0
2007-07-24 00:26:00,100.37,100.38,100.37,100.38,75200003.0
2007-07-24 00:27:00,100.38,100.38,100.38,100.38,23100001.0
2007-07-24 00:28:00,100.39,100.39,100.38,100.38,30300000.0
2007-07-24 00:29:00,100.361,100.376,100.351,100.357,651699990.0
2007-07-24 00:30:00,100.4,100.4,100.39,100.4,35200000.0
2007-07-24 00:31:00,100.4,100.4,100.37,100.37,141000000.0
2007-07-24 00:32:00,100.37,100.39,100.37,100.39,446300006.0
2007-07-24 00:33:00,100.38,100.39,100.37,100.38,242999999.0
2007-07-24 00:34:00,100.38,100.39,100.38,100.39,131500002.0
2007-07-24 00:35:00,100.39,100.39,100.38,100.38,28700001.0
2007-07-24 00:36:00,100.39,100.39,100.38,100.38,82200002.0
2007-07-24 00:37:00,100.38,100.38,100.37,100.37,232299999.0
2007-07-24 00:38:00,100.38,100.39,100.38,100.39,36700001.0
2007-07-24 00:39:00,100.38,100.38,100.35,100.36,170400000.0
2007-07-24 00:40:00,100.35,100.35,100.35,100.35,10400000.0
2007-07-24 00:41:00,100.34,100.36,100.34,100.35,111100000.0
2007-07-24 00:42:00,100.335,100.35,100.335,100.34,49600000.0
2007-07-24 00:43:00,100.34,100.35,100.34,100.35,44800000.0
2007-07-24 00:44:00,100.34,100.35,100.34,100.35,99699999.0
2007-07-24 00:45:00,100.34,100.35,100.33,100.33,185900002.0
2007-07-24 00:46:00,100.35,100.35,100.33,100.34,119100001.0
2007-07-24 00:47:00,100.33,100.36,100.33,100.36,168800000.0
2007-07-24 00:48:00,100.36,100.36,100.33,100.33,133200001.0
2007-07-24 00:49:00,100.33,100.34,100.31,100.33,276000000.0
2007-07-24 00:50:00,100.34,100.34,100.34,100.34,74400000.0
2007-07-24 00:51:00,100.34,100.34,100.34,100.34,4000000.0
2007-07-24 00:52:00,100.34,100.35,100.33,100.34,199199998.0
2007-07-24 00:53:00,100.33,100.35,100.33,100.34,70300001.0
2007-07-24 00:54:00,100.34,100.36,100.33,100.33,107200000.0
2007-07-24 00:55:00,100.34,100.35,100.335,100.335,68000000.0
2007-07-24 00:56:00,100.335,100.35,100.32,100.33,90900000.0
2007-07-24 00:57:00,100.33,100.33,100.33,100.33,9600000.0
2007-07-24 00:58:00,100.33,100.34,100.33,100.34,29600000.0
2007-07-24 00:59:00,100.34,100.35,100.34,100.34,32800000.0
2007-07-24 01:00:00,100.34,100.35,100.33,100.335,170699997.0
2007-07-24 01:01:00,100.35,100.36,100.34,100.35,165500000.0
2007-07-24 01:02:00,100.345,100.36,100.34,100.35,343399998.0
2007-07-24 01:03:00,100.36,100.37,100.34,100.37,564800005.0
2007-07-24 01:04:00,100.37,100.38,100.35,100.36,284200001.0
2007-07-24 01:05:00,100.36,100.36,100.35,100.36,87500001.0
2007-07-24 01:06:00,100.36,100.36,100.33,100.34,84800000.0
2007-07-24 01:07:00,100.34,100.35,100.33,100.35,148799997.0
2007-07-24 01:08:00,100.34,100.35,100.33,100.34,219100000.0
2007-07-24 01:09:00,100.33,100.34,100.33,100.33,318800001.0
2007-07-24 01:10:00,100.33,100.34,100.32,100.32,198200002.0
2007-07-24 01:11:00,100.32,100.34,100.32,100.33,262300000.0
2007-07-24 01:12:00,100.32,100.34,100.32,100.34,272100002.0
2007-07-24 01:13:00,100.34,100.35,100.32,100.33,386299996.0
2007-07-24 01:14:00,100.33,100.33,100.33,100.33,92000000.0
2007-07-24 01:15:00,100.33,100.33,100.32,100.33,58600000.0
2007-07-24 01:16:00,100.32,100.32,100.28,100.29,326900002.0
2007-07-24 01:17:00,100.29,100.31,100.24,100.31,1021799998.0
2007-07-24 01:18:00,100.31,100.33,100.3,100.31,232800000.0
2007-07-24 01:19:00,100.31,100.34,100.31,100.32,521800001.0
2007-07-24 01:20:00,100.33,100.34,100.32,100.33,340300000.0
2007-07-24 01:21:00,100.33,100.37,100.32,100.36,612199996.0
2007-07-24 01:22:00,100.36,100.36,100.33,100.33,310099999.0
2007-07-24 01:23:00,100.33,100.34,100.31,100.32,777199996.0
2007-07-24 01:24:00,100.31,100.35,100.31,100.34,600900000.0
2007-07-24 01:25:00,100.34,100.34,100.32,100.34,399899998.0
2007-07-24 01:26:00,100.34,100.345,100.32,100.33,515800000.0
2007-07-24 01:27:00,100.335,100.345,100.32,100.34,398900001.0
2007-07-24 01:28:00,100.34,100.35,100.33,100.35,512500002.0
2007-07-24 01:29:00,100.35,100.36,100.345,100.35,363999998.0
2007-07-24 01:30:00,100.35,100.39,100.35,100.38,367199999.0
2007-07-24 01:31:00,100.38,100.38,100.35,100.35,430400000.0
2007-07-24 01:32:00,100.35,100.36,100.35,100.355,173700000.0
2007-07-24 01:33:00,100.355,100.36,100.34,100.35,271799996.0
2007-07-24 01:34:00,100.35,100.37,100.34,100.35,175200000.0
2007-07-24 01:35:00,100.35,100.35,100.345,100.345,69600000.0
2007-07-24 01:36:00,100.35,100.35,100.32,100.33,550300000.0
2007-07-24 01:37:00,100.33,100.33,100.305,100.33,840299999.0
2007-07-24 01:38:00,100.33,100.33,100.325,100.33,143700000.0
2007-07-24 01:39:00,100.33,100.34,100.31,100.32,557900001.0
2007-07-24 01:40:00,100.32,100.32,100.29,100.295,768000001.0
2007-07-24 01:41:00,100.295,100.3,100.29,100.295,521900000.0
2007-07-24 01:42:00,100.3,100.3,100.285,100.285,48000000.0
2007-07-24 01:43:00,100.285,100.3,100.28,100.285,258999999.0
2007-07-24 01:44:00,100.29,100.295,100.28,100.285,283799997.0
2007-07-24 01:45:00,100.29,100.3,100.26,100.26,524399997.0
2007-07-24 01:46:00,100.27,100.28,100.24,100.27,852099999.0
2007-07-24 01:47:00,100.27,100.29,100.27,100.275,553899998.0
2007-07-24 01:48:00,100.27,100.29,100.26,100.28,609799996.0
2007-07-24 01:49:00,100.29,100.29,100.26,100.285,621899996.0
2007-07-24 01:50:00,100.28,100.29,100.26,100.275,750599998.0
2007-07-24 01:51:00,100.27,100.29,100.25,100.29,846500001.0
2007-07-24 01:52:00,100.29,100.295,100.27,100.295,570900000.0
2007-07-24 01:53:00,100.295,100.31,100.27,100.28,743799993.0
2007-07-24 01:54:00,100.28,100.29,100.27,100.28,503499998.0
2007-07-24 01:55:00,100.28,100.29,100.28,100.28,138500001.0
2007-07-24 01:56:00,100.285,100.29,100.285,100.29,33600000.0
2007-07-24 01:57:00,100.29,100.295,100.26,100.28,543399999.0
2007-07-24 01:58:00,100.29,100.3,100.28,100.295,109300000.0
2007-07-24 01:59:00,100.295,100.3,100.29,100.29,224299999.0
2007-07-24 02:00:00,100.29,100.3,100.29,100.295,352499998.0
2007-07-24 02:01:00,100.3,100.3,100.295,100.3,65600000.0
2007-07-24 02:02:00,100.29,100.32,100.29,100.305,310000004.0
2007-07-24 02:03:00,100.305,100.31,100.305,100.305,27200000.0
2007-07-24 02:04:00,100.31,100.31,100.3,100.3,228699998.0
2007-07-24 02:05:00,100.31,100.31,100.31,100.31,31200000.0
2007-07-24 02:06:00,100.31,100.31,100.29,100.3,360600003.0
2007-07-24 02:07:00,100.29,100.3,100.29,100.3,471899993.0
2007-07-24 02:08:00,100.3,100.3,100.25,100.26,541400003.0
2007-07-24 02:09:00,100.25,100.27,100.25,100.26,859200014.0
2007-07-24 02:10:00,100.26,100.27,100.25,100.26,422300002.0
2007-07-24 02:11:00,100.26,100.27,100.24,100.255,1277799994.0
2007-07-24 02:12:00,100.255,100.255,100.21,100.24,826200000.0
2007-07-24 02:13:00,100.24,100.24,100.04,100.05,1901299996.0
2007-07-24 02:14:00,100.05,100.14,100.05,100.12,1962500004.0
2007-07-24 02:15:00,100.125,100.15,100.09,100.12,1962500004.0
2007-07-24 02:16:00,100.12,100.15,100.11,100.12,1239100007.0
2007-07-24 02:17:00,100.125,100.125,100.1,100.11,683699997.0
2007-07-24 02:18:00,100.12,100.17,100.11,100.17,1048399999.0
2007-07-24 02:19:00,100.17,100.19,100.15,100.18,1029499997.0
2007-07-24 02:20:00,100.18,100.19,100.16,100.18,500900003.0
2007-07-24 02:21:00,100.185,100.19,100.17,100.175,311200000.0
2007-07-24 02:22:00,100.175,100.195,100.15,100.18,1132899994.0
2007-07-24 02:23:00,100.19,100.2,100.18,100.18,350500000.0
2007-07-24 02:24:00,100.18,100.185,100.14,100.15,1139899999.0
2007-07-24 02:25:00,100.15,100.16,100.12,100.135,705600000.0
2007-07-24 02:26:00,100.13,100.17,100.11,100.17,918100011.0
2007-07-24 02:27:00,100.17,100.185,100.16,100.17,584400005.0
2007-07-24 02:28:00,100.17,100.19,100.16,100.165,644100003.0
2007-07-24 02:29:00,100.17,100.175,100.115,100.14,673100000.0
2007-07-24 02:30:00,100.14,100.145,100.09,100.13,1846199999.0
2007-07-24 02:31:00,100.13,100.15,100.1,100.14,2013099996.0
2007-07-24 02:32:00,100.14,100.15,100.075,100.095,1346700001.0
2007-07-24 02:33:00,100.1,100.14,100.095,100.115,1142099998.0
2007-07-24 02:34:00,100.12,100.15,100.11,100.135,1189499999.0
2007-07-24 02:35:00,100.14,100.145,100.11,100.135,443000002.0
2007-07-24 02:36:00,100.14,100.155,100.11,100.125,1135999993.0
2007-07-24 02:37:00,100.125,100.14,100.12,100.13,482800000.0
2007-07-24 02:38:00,100.13,100.14,100.105,100.125,357600000.0
2007-07-24 02:39:00,100.14,100.16,100.11,100.11,857600000.0
2007-07-24 02:40:00,100.11,100.145,100.1,100.14,945700006.0
2007-07-24 02:41:00,100.145,100.165,100.14,100.165,576400002.0
2007-07-24 02:42:00,100.16,100.16,100.145,100.155,343200001.0
2007-07-24 02:43:00,100.15,100.17,100.13,100.155,868800010.0
2007-07-24 02:44:00,100.155,100.175,100.15,100.165,582800011.0
2007-07-24 02:45:00,100.165,100.175,100.16,100.17,950400012.0
2007-07-24 02:46:00,100.17,100.22,100.17,100.21,895800003.0
2007-07-24 02:47:00,100.215,100.23,100.17,100.19,895800003.0
2007-07-24 02:48:00,100.19,100.24,100.19,100.21,1760300007.0
2007-07-24 02:49:00,100.21,100.25,100.21,100.24,1505600001.0
2007-07-24 02:50:00,100.25,100.25,100.22,100.225,798500001.0
2007-07-24 02:51:00,100.23,100.24,100.2,100.22,1499800005.0
2007-07-24 02:52:00,100.22,100.24,100.2,100.23,903400009.0
2007-07-24 02:53:00,100.23,100.24,100.21,100.22,1189600008.0
2007-07-24 02:54:00,100.22,100.25,100.21,100.235,1384000024.0
2007-07-24 02:55:00,100.24,100.24,100.2,100.21,1127100002.0
2007-07-24 02:56:00,100.21,100.23,100.2,100.215,1251100016.0
2007-07-24 02:57:00,100.21,100.22,100.2,100.2,981800008.0
2007-07-24 02:58:00,100.2,100.2,100.18,100.18,664300000.0
2007-07-24 02:59:00,100.17,100.18,100.11,100.17,567200000.0
2007-07-24 03:00:00,100.18,100.195,100.17,100.18,567200000.0
2007-07-24 03:01:00,100.18,100.195,100.15,100.16,816500002.0
2007-07-24 03:02:00,100.16,100.19,100.15,100.19,980499997.0
2007-07-24 03:03:00,100.2,100.2,100.17,100.19,684400001.0
2007-07-24 03:04:00,100.19,100.19,100.155,100.17,663699998.0
2007-07-24 03:05:00,100.17,100.18,100.16,100.17,865800000.0
2007-07-24 03:06:00,100.175,100.195,100.16,100.19,705800002.0
2007-07-24 03:07:00,100.19,100.2,100.18,100.19,346499999.0
2007-07-24 03:08:00,100.19,100.19,100.17,100.17,215900000.0
2007-07-24 03:09:00,100.18,100.18,100.16,100.18,477800006.0
2007-07-24 03:10:00,100.18,100.19,100.16,100.16,604500001.0
2007-07-24 03:11:00,100.16,100.19,100.15,100.185,895400001.0
2007-07-24 03:12:00,100.18,100.22,100.18,100.215,1556899985.0
2007-07-24 03:13:00,100.22,100.23,100.2,100.23,1217100000.0
2007-07-24 03:14:00,100.225,100.245,100.21,100.245,1077299998.0
2007-07-24 03:15:00,100.245,100.28,100.21,100.245,1704999996.0
2007-07-24 03:16:00,100.24,100.28,100.2,100.28,1285599999.0
2007-07-24 03:17:00,100.27,100.27,100.245,100.25,554199999.0
2007-07-24 03:18:00,100.25,100.255,100.23,100.23,836900002.0
2007-07-24 03:19:00,100.24,100.25,100.23,100.24,723899989.0
2007-07-24 03:20:00,100.245,100.25,100.23,100.235,458999997.0
2007-07-24 03:21:00,100.23,100.24,100.21,100.215,525600001.0
2007-07-24 03:22:00,100.22,100.23,100.195,100.2,1033099990.0
2007-07-24 03:23:00,100.22,100.24,100.21,100.24,330700008.0
2007-07-24 03:24:00,100.24,100.24,100.21,100.22,469400005.0
2007-07-24 03:25:00,100.22,100.24,100.21,100.24,330299997.0
2007-07-24 03:26:00,100.24,100.24,100.22,100.23,296599999.0
2007-07-24 03:27:00,100.22,100.24,100.21,100.24,621100005.0
2007-07-24 03:28:00,100.24,100.24,100.24,100.24,225600000.0
2007-07-24 03:29:00,100.24,100.24,100.22,100.24,228700000.0
2007-07-24 03:30:00,100.245,100.25,100.22,100.225,586899991.0
2007-07-24 03:31:00,100.22,100.23,100.21,100.23,278100001.0
2007-07-24 03:32:00,100.225,100.225,100.2,100.2,260800000.0
2007-07-24 03:33:00,100.2,100.215,100.19,100.205,243500002.0
2007-07-24 03:34:00,100.205,100.23,100.2,100.215,1137499989.0
2007-07-24 03:35:00,100.21,100.24,100.2,100.21,1163599994.0
2007-07-24 03:36:00,100.21,100.23,100.21,100.215,301500001.0
2007-07-24 03:37:00,100.21,100.23,100.21,100.22,379100000.0
2007-07-24 03:38:00,100.22,100.225,100.215,100.215,105600000.0
2007-07-24 03:39:00,100.215,100.23,100.215,100.22,401400000.0
2007-07-24 03:40:00,100.22,100.23,100.215,100.225,281600000.0
2007-07-24 03:41:00,100.225,100.225,100.21,100.215,190300001.0
2007-07-24 03:42:00,100.215,100.22,100.215,100.22,50400000.0
2007-07-24 03:43:00,100.22,100.22,100.21,100.215,276599995.0
2007-07-24 03:44:00,100.215,100.22,100.21,100.21,146700000.0
2007-07-24 03:45:00,100.21,100.21,100.2,100.2,215699996.0
2007-07-24 03:46:00,100.21,100.21,100.2,100.2,139199998.0
2007-07-24 03:47:00,100.19,100.2,100.19,100.2,258800000.0
2007-07-24 03:48:00,100.2,100.2,100.17,100.17,495600000.0
2007-07-24 03:49:00,100.17,100.205,100.17,100.19,374299995.0
2007-07-24 03:50:00,100.205,100.21,100.19,100.19,303000000.0
2007-07-24 03:51:00,100.19,100.2,100.19,100.2,178200000.0
2007-07-24 03:52:00,100.2,100.215,100.2,100.21,294400000.0
2007-07-24 03:53:00,100.21,100.22,100.21,100.22,738500004.0
2007-07-24 03:54:00,100.21,100.23,100.21,100.225,367499998.0
2007-07-24 03:55:00,100.23,100.23,100.225,100.23,88000000.0
2007-07-24 03:56:00,100.23,100.23,100.23,100.23,160000000.0
2007-07-24 03:57:00,100.23,100.235,100.22,100.22,269600000.0
2007-07-24 03:58:00,100.22,100.225,100.21,100.225,330299999.0
2007-07-24 03:59:00,100.225,100.225,100.2,100.21,419100000.0
2007-07-24 04:00:00,100.215,100.23,100.21,100.225,422300000.0
2007-07-24 04:01:00,100.22,100.23,100.21,100.21,228299999.0
2007-07-24 04:02:00,100.215,100.215,100.175,100.18,694800002.0
2007-07-24 04:03:00,100.18,100.19,100.17,100.19,405400005.0
2007-07-24 04:04:00,100.19,100.19,100.13,100.13,532800000.0
2007-07-24 04:05:00,100.13,100.15,100.13,100.145,453799999.0
2007-07-24 04:06:00,100.13,100.14,100.125,100.13,473599997.0
2007-07-24 04:07:00,100.13,100.14,100.08,100.115,645600003.0
2007-07-24 04:08:00,100.11,100.12,100.08,100.11,444499995.0
2007-07-24 04:09:00,100.11,100.11,100.07,100.08,1145200000.0
2007-07-24 04:10:00,100.09,100.09,100.08,100.09,591100004.0
2007-07-24 04:11:00,100.09,100.11,100.09,100.095,777399997.0
2007-07-24 04:12:00,100.09,100.1,100.075,100.08,381600000.0
2007-07-24 04:13:00,100.08,100.085,100.065,100.075,332800000.0
2007-07-24 04:14:00,100.08,100.12,100.05,100.09,1414099995.0
2007-07-24 04:15:00,100.09,100.1,100.085,100.1,405600000.0
2007-07-24 04:16:00,100.085,100.11,100.085,100.095,354500000.0
2007-07-24 04:17:00,100.095,100.1,100.09,100.09,423200000.0
2007-07-24 04:18:00,100.09,100.09,100.07,100.08,631200000.0
2007-07-24 04:19:00,100.08,100.08,100.065,100.07,309600000.0
2007-07-24 04:20:00,100.07,100.08,100.06,100.07,625999999.0
2007-07-24 04:21:00,100.07,100.07,100.07,100.07,45600000.0
2007-07-24 04:22:00,100.07,100.075,100.055,100.06,500599998.0
2007-07-24 04:23:00,100.06,100.08,100.06,100.06,731299996.0
2007-07-24 04:24:00,100.07,100.08,100.065,100.07,278400000.0
2007-07-24 04:25:00,100.07,100.075,100.04,100.06,438899998.0
2007-07-24 04:26:00,100.065,100.065,100.05,100.05,870999998.0
2007-07-24 04:27:00,100.05,100.07,100.04,100.07,425900002.0
2007-07-24 04:28:00,100.07,100.07,100.05,100.06,326899999.0
2007-07-24 04:29:00,100.06,100.075,100.05,100.075,776699990.0
2007-07-24 04:30:00,100.07,100.07,100.06,100.07,340000001.0
2007-07-24 04:31:00,100.07,100.085,100.07,100.08,281800000.0
2007-07-24 04:32:00,100.08,100.09,100.07,100.07,544500000.0
2007-07-24 04:33:00,100.08,100.09,100.06,100.09,486200002.0
2007-07-24 04:34:00,100.085,100.105,100.08,100.09,589899999.0
2007-07-24 04:35:00,100.09,100.1,100.08,100.08,346600002.0
2007-07-24 04:36:00,100.09,100.095,100.065,100.08,358999999.0
2007-07-24 04:37:00,100.08,100.08,100.05,100.05,374800002.0
2007-07-24 04:38:00,100.05,100.08,100.04,100.07,857900017.0
2007-07-24 04:39:00,100.07,100.1,100.07,100.085,811600002.0
2007-07-24 04:40:00,100.085,100.095,100.07,100.08,549399999.0
2007-07-24 04:41:00,100.08,100.08,100.06,100.07,360100002.0
2007-07-24 04:42:00,100.08,100.09,100.07,100.075,410400000.0
2007-07-24 04:43:00,100.075,100.09,100.06,100.06,780900012.0
2007-07-24 04:44:00,100.06,100.085,100.06,100.07,1278400003.0
2007-07-24 04:45:00,100.07,100.09,100.07,100.09,743699991.0
2007-07-24 04:46:00,100.09,100.09,100.07,100.08,285599999.0
2007-07-24 04:47:00,100.08,100.09,100.07,100.08,421800003.0
2007-07-24 04:48:00,100.08,100.085,100.08,100.085,112000000.0
2007-07-24 04:49:00,100.08,100.08,100.07,100.075,214299998.0
2007-07-24 04:50:00,100.08,100.08,100.06,100.06,309600000.0
2007-07-24 04:51:00,100.065,100.065,100.05,100.06,219200000.0
2007-07-24 04:52:00,100.06,100.065,100.03,100.045,303899998.0
2007-07-24 04:53:00,100.045,100.06,100.045,100.055,340400000.0
2007-07-24 04:54:00,100.055,100.06,100.03,100.04,583700000.0
2007-07-24 04:55:00,100.045,100.06,100.03,100.05,560600000.0
2007-07-24 04:56:00,100.05,100.05,100.04,100.05,290400000.0
2007-07-24 04:57:00,100.05,100.055,100.04,100.04,647200000.0
2007-07-24 04:58:00,100.035,100.04,100.015,100.015,204300000.0
2007-07-24 04:59:00,100.01,100.025,99.97,100.01,1238400000.0
2007-07-24 05:00:00,100.01,100.02,99.99,100.005,1093400000.0
2007-07-24 05:01:00,100.01,100.02,100.0,100.0,659200002.0
2007-07-24 05:02:00,99.99,100.0,99.97,99.98,1276100001.0
2007-07-24 05:03:00,99.98,99.98,99.95,99.965,587800000.0
2007-07-24 05:04:00,99.965,99.97,99.94,99.955,1641599981.0
2007-07-24 05:05:00,99.955,99.97,99.95,99.96,684699995.0
2007-07-24 05:06:00,99.96,99.975,99.95,99.965,742299998.0
2007-07-24 05:07:00,99.965,100.005,99.96,99.98,976199994.0
2007-07-24 05:08:00,99.99,100.01,99.98,100.0,276000001.0
2007-07-24 05:09:00,100.005,100.015,99.99,100.01,332300000.0
2007-07-24 05:10:00,100.005,100.01,100.005,100.01,748399999.0
2007-07-24 05:11:00,100.015,100.02,99.995,100.0,530800001.0
2007-07-24 05:12:00,100.0,100.04,100.0,100.03,1192499999.0
2007-07-24 05:13:00,100.03,100.045,100.02,100.03,519100001.0
2007-07-24 05:14:00,100.03,100.03,99.99,100.01,774899998.0
2007-07-24 05:15:00,100.01,100.015,99.99,100.0,893699997.0
2007-07-24 05:16:00,100.015,100.03,99.98,100.02,710400001.0
2007-07-24 05:17:00,100.0,100.02,100.0,100.0,399699999.0
2007-07-24 05:18:00,100.005,100.02,99.99,100.01,395699997.0
2007-07-24 05:19:00,100.01,100.015,100.0,100.0,531700000.0
2007-07-24 05:20:00,100.01,100.02,100.0,100.005,367200000.0
2007-07-24 05:21:00,100.01,100.02,100.0,100.02,344000000.0
2007-07-24 05:22:00,100.02,100.03,99.99,100.03,657099990.0
2007-07-24 05:23:00,100.03,100.04,100.02,100.02,200900000.0
2007-07-24 05:24:00,100.03,100.03,100.02,100.025,158400000.0
2007-07-24 05:25:00,100.02,100.03,100.02,100.02,311000000.0
2007-07-24 05:26:00,100.03,100.03,100.01,100.015,590699996.0
2007-07-24 05:27:00,100.015,100.02,100.0,100.015,274900000.0
2007-07-24 05:28:00,100.015,100.015,100.0,100.005,173699999.0
2007-07-24 05:29:00,100.0,100.01,99.98,100.0,376800000.0
2007-07-24 05:30:00,99.99,100.005,99.99,100.005,93900000.0
2007-07-24 05:31:00,100.0,100.01,100.0,100.005,236300002.0
2007-07-24 05:32:00,100.01,100.01,100.01,100.01,1600000.0
2007-07-24 05:33:00,100.01,100.02,99.99,100.005,595499999.0
2007-07-24 05:34:00,100.01,100.02,100.01,100.02,143200000.0
2007-07-24 05:35:00,100.025,100.06,100.02,100.06,717000001.0
2007-07-24 05:36:00,100.05,100.06,100.03,100.055,781400003.0
2007-07-24 05:37:00,100.055,100.055,100.025,100.03,549999999.0
2007-07-24 05:38:00,100.03,100.035,100.01,100.01,387900001.0
2007-07-24 05:39:00,100.02,100.03,100.0,100.015,798400006.0
2007-07-24 05:40:00,100.015,100.015,100.0,100.005,531100004.0
2007-07-24 05:41:00,100.01,100.01,99.99,99.99,568200004.0
2007-07-24 05:42:00,100.0,100.02,99.97,100.0,565999998.0
2007-07-24 05:43:00,100.0,100.0,99.99,99.99,366900000.0
2007-07-24 05:44:00,100.0,100.01,99.99,100.0,143000002.0
2007-07-24 05:45:00,100.0,100.005,99.99,100.0,269100005.0
2007-07-24 05:46:00,100.0,100.015,100.0,100.015,405100000.0
2007-07-24 05:47:00,100.01,100.015,99.99,100.0,237500000.0
2007-07-24 05:48:00,100.0,100.02,99.995,100.01,287699999.0
2007-07-24 05:49:00,100.01,100.01,100.0,100.01,283600000.0
2007-07-24 05:50:00,100.01,100.01,99.99,100.0,285300000.0
2007-07-24 05:51:00,99.99,100.01,99.98,100.0,338300000.0
2007-07-24 05:52:00,100.0,100.005,99.99,99.99,472799999.0
2007-07-24 05:53:00,100.0,100.005,99.985,100.0,348800000.0
2007-07-24 05:54:00,100.0,100.005,100.0,100.0,86600000.0
2007-07-24 05:55:00,100.005,100.005,99.99,100.0,48600000.0
2007-07-24 05:56:00,99.99,100.01,99.99,100.01,199800000.0
2007-07-24 05:57:00,100.01,100.02,100.0,100.005,372700000.0
2007-07-24 05:58:00,100.005,100.015,99.99,100.0,577900000.0
2007-07-24 05:59:00,100.0,100.01,99.99,100.01,323799999.0
2007-07-24 06:00:00,100.02,100.03,100.01,100.025,350000004.0
2007-07-24 06:01:00,100.03,100.04,100.02,100.04,367199999.0
2007-07-24 06:02:00,100.04,100.04,100.01,100.02,1109999995.0
2007-07-24 06:03:00,100.02,100.04,100.01,100.01,956499996.0
2007-07-24 06:04:00,100.01,100.04,100.01,100.03,358800000.0
2007-07-24 06:05:00,100.02,100.04,100.02,100.035,284000000.0
2007-07-24 06:06:00,100.035,100.045,100.03,100.035,380900000.0
2007-07-24 06:07:00,100.04,100.045,100.02,100.045,537700004.0
2007-07-24 06:08:00,100.045,100.045,100.02,100.025,543700005.0
2007-07-24 06:09:00,100.03,100.04,100.025,100.04,150400000.0
2007-07-24 06:10:00,100.04,100.04,100.025,100.04,272800000.0
2007-07-24 06:11:00,100.035,100.04,100.03,100.035,176000002.0
2007-07-24 06:12:00,100.03,100.04,100.03,100.04,108000001.0
2007-07-24 06:13:00,100.04,100.045,100.04,100.04,111200000.0
2007-07-24 06:14:00,100.04,100.045,100.03,100.045,198900000.0
2007-07-24 06:15:00,100.04,100.045,100.03,100.04,232000000.0
2007-07-24 06:16:00,100.045,100.06,100.03,100.05,754800007.0
2007-07-24 06:17:00,100.045,100.05,100.04,100.04,234600007.0
2007-07-24 06:18:00,100.045,100.045,100.03,100.04,239100000.0
2007-07-24 06:19:00,100.04,100.04,100.035,100.035,108800000.0
2007-07-24 06:20:00,100.04,100.05,100.04,100.04,165600000.0
2007-07-24 06:21:00,100.04,100.065,100.04,100.06,493500002.0
2007-07-24 06:22:00,100.06,100.065,100.04,100.05,457200006.0
2007-07-24 06:23:00,100.05,100.06,100.04,100.06,86899999.0
2007-07-24 06:24:00,100.06,100.06,100.04,100.045,296000001.0
2007-07-24 06:25:00,100.045,100.055,100.03,100.045,350800000.0
2007-07-24 06:26:00,100.045,100.045,100.03,100.03,384000002.0
2007-07-24 06:27:00,100.035,100.045,100.02,100.025,1115099996.0
2007-07-24 06:28:00,100.025,100.03,100.01,100.03,542000012.0
2007-07-24 06:29:00,100.025,100.03,100.01,100.03,396499999.0
2007-07-24 06:30:00,100.03,100.035,100.03,100.03,66400000.0
2007-07-24 06:31:00,100.03,100.03,100.02,100.02,258899994.0
2007-07-24 06:32:00,100.025,100.03,100.01,100.01,653700004.0
2007-07-24 06:33:00,100.01,100.015,100.0,100.005,280000000.0
2007-07-24 06:34:00,100.005,100.005,99.97,99.98,740999997.0
2007-07-24 06:35:00,99.98,99.99,99.975,99.98,436399999.0
2007-07-24 06:36:00,99.98,99.98,99.98,99.98,42400000.0
2007-07-24 06:37:00,99.985,100.0,99.96,99.985,207900001.0
2007-07-24 06:38:00,99.985,100.0,99.985,99.99,196800000.0
2007-07-24 06:39:00,99.99,100.0,99.99,100.0,121100000.0
2007-07-24 06:40:00,100.0,100.01,99.99,100.0,288100000.0
2007-07-24 06:41:00,100.0,100.0,99.99,99.99,80800000.0
2007-07-24 06:42:00,99.99,100.0,99.99,100.0,80299999.0
2007-07-24 06:43:00,100.0,100.0,99.97,99.985,254900006.0
2007-07-24 06:44:00,99.99,100.0,99.97,99.98,243700000.0
2007-07-24 06:45:00,99.99,100.01,99.99,100.0,170100001.0
2007-07-24 06:46:00,99.99,100.0,99.98,99.995,177800000.0
2007-07-24 06:47:00,100.0,100.01,100.0,100.01,209600000.0
2007-07-24 06:48:00,100.015,100.015,100.0,100.015,270400000.0
2007-07-24 06:49:00,100.02,100.025,100.0,100.015,320000001.0
2007-07-24 06:50:00,100.015,100.02,100.01,100.015,139200000.0
2007-07-24 06:51:00,100.02,100.02,100.01,100.02,24000000.0
2007-07-24 06:52:00,100.01,100.01,100.005,100.01,94400000.0
2007-07-24 06:53:00,100.01,100.015,99.99,100.0,521599994.0
2007-07-24 06:54:00,100.0,100.0,99.97,100.0,302200001.0
2007-07-24 06:55:00,100.0,100.01,99.98,99.99,411800001.0
2007-07-24 06:56:00,100.0,100.015,99.99,100.0,217599997.0
2007-07-24 06:57:00,100.0,100.01,99.95,99.99,578200004.0
2007-07-24 06:58:00,99.99,100.005,99.99,100.0,259800000.0
2007-07-24 06:59:00,100.0,100.01,99.985,99.985,481800000.0
2007-07-24 07:00:00,99.98,100.0,99.98,100.0,820899992.0
2007-07-24 07:01:00,100.0,100.02,99.99,100.005,563700005.0
2007-07-24 07:02:00,100.01,100.03,100.0,100.025,771300000.0
2007-07-24 07:03:00,100.02,100.03,99.99,100.02,1252600010.0
2007-07-24 07:04:00,100.02,100.03,100.0,100.02,791499997.0
2007-07-24 07:05:00,100.02,100.02,100.0,100.02,674999997.0
2007-07-24 07:06:00,100.025,100.045,100.02,100.045,610100001.0
2007-07-24 07:07:00,100.045,100.05,100.04,100.04,856700002.0
2007-07-24 07:08:00,100.04,100.045,100.02,100.03,440800000.0
2007-07-24 07:09:00,100.03,100.03,100.01,100.02,767899995.0
2007-07-24 07:10:00,100.03,100.03,100.01,100.015,339699993.0
2007-07-24 07:11:00,100.015,100.03,100.01,100.02,172600000.0
2007-07-24 07:12:00,100.02,100.035,100.02,100.035,496399998.0
2007-07-24 07:13:00,100.03,100.08,100.03,100.05,824200001.0
2007-07-24 07:14:00,100.06,100.06,100.05,100.05,430700001.0
2007-07-24 07:15:00,100.055,100.08,100.04,100.07,431600002.0
2007-07-24 07:16:00,100.08,100.09,100.06,100.06,651700006.0
2007-07-24 07:17:00,100.085,100.11,100.06,100.09,766699997.0
2007-07-24 07:18:00,100.08,100.11,100.06,100.09,1016500004.0
2007-07-24 07:19:00,100.11,100.155,100.08,100.14,1004699998.0
2007-07-24 07:20:00,100.145,100.15,100.12,100.125,617300003.0
2007-07-24 07:21:00,100.13,100.14,100.09,100.14,410000002.0
2007-07-24 07:22:00,100.135,100.14,100.13,100.14,316800000.0
2007-07-24 07:23:00,100.14,100.14,100.12,100.13,200900000.0
2007-07-24 07:24:00,100.13,100.13,100.11,100.11,425600000.0
2007-07-24 07:25:00,100.11,100.12,100.11,100.115,236000000.0
2007-07-24 07:26:00,100.12,100.13,100.11,100.12,510600000.0
2007-07-24 07:27:00,100.125,100.13,100.12,100.13,196000000.0
2007-07-24 07:28:00,100.13,100.14,100.1,100.125,387600002.0
2007-07-24 07:29:00,100.125,100.15,100.11,100.13,488600000.0
2007-07-24 07:30:00,100.13,100.15,100.11,100.14,307999996.0
2007-07-24 07:31:00,100.14,100.14,100.135,100.135,36800000.0
2007-07-24 07:32:00,100.135,100.135,100.13,100.13,60000000.0
2007-07-24 07:33:00,100.13,100.145,100.125,100.14,425300002.0
2007-07-24 07:34:00,100.14,100.145,100.13,100.13,645899999.0
2007-07-24 07:35:00,100.13,100.16,100.13,100.15,486100001.0
2007-07-24 07:36:00,100.145,100.15,100.13,100.135,566599997.0
2007-07-24 07:37:00,100.135,100.15,100.13,100.13,271200000.0
2007-07-24 07:38:00,100.13,100.145,100.09,100.11,1012999995.0
2007-07-24 07:39:00,100.12,100.14,100.11,100.125,987800000.0
2007-07-24 07:40:00,100.125,100.135,100.11,100.11,371899999.0
2007-07-24 07:41:00,100.12,100.14,100.115,100.13,293400002.0
2007-07-24 07:42:00,100.13,100.15,100.12,100.14,738600003.0
2007-07-24 07:43:00,100.145,100.16,100.14,100.15,247499999.0
2007-07-24 07:44:00,100.15,100.16,100.13,100.14,1110000015.0
2007-07-24 07:45:00,100.14,100.14,100.13,100.13,109600000.0
2007-07-24 07:46:00,100.13,100.13,100.1,100.1,705999996.0
2007-07-24 07:47:00,100.105,100.12,100.1,100.12,365199997.0
2007-07-24 07:48:00,100.12,100.12,100.06,100.1,436599999.0
2007-07-24 07:49:00,100.1,100.11,100.1,100.1,96000000.0
2007-07-24 07:50:00,100.1,100.11,100.09,100.105,1002200006.0
2007-07-24 07:51:00,100.11,100.12,100.085,100.1,406399997.0
2007-07-24 07:52:00,100.1,100.11,100.085,100.11,483899998.0
2007-07-24 07:53:00,100.11,100.12,100.08,100.12,898199997.0
2007-07-24 07:54:00,100.12,100.14,100.115,100.14,287900000.0
2007-07-24 07:55:00,100.14,100.15,100.13,100.14,722700000.0
2007-07-24 07:56:00,100.14,100.15,100.1,100.14,598400000.0
2007-07-24 07:57:00,100.14,100.175,100.13,100.165,781999997.0
2007-07-24 07:58:00,100.16,100.17,100.07,100.12,1534500008.0
2007-07-24 07:59:00,100.12,100.155,100.11,100.155,474800002.0
2007-07-24 08:00:00,100.155,100.155,100.08,100.09,970400000.0
2007-07-24 08:01:00,100.09,100.1,100.075,100.08,795200000.0
2007-07-24 08:02:00,100.09,100.1,100.07,100.07,319299998.0
2007-07-24 08:03:00,100.085,100.14,100.08,100.125,1032800001.0
2007-07-24 08:04:00,100.12,100.13,100.105,100.12,683999999.0
2007-07-24 08:05:00,100.12,100.13,100.1,100.13,647300001.0
2007-07-24 08:06:00,100.13,100.13,100.12,100.125,393600000.0
2007-07-24 08:07:00,100.13,100.13,100.11,100.12,960099988.0
2007-07-24 08:08:00,100.12,100.15,100.11,100.145,962700002.0
2007-07-24 08:09:00,100.145,100.155,100.12,100.15,426600000.0
2007-07-24 08:10:00,100.15,100.16,100.14,100.16,453199999.0
2007-07-24 08:11:00,100.155,100.155,100.14,100.15,800999997.0
2007-07-24 08:12:00,100.15,100.155,100.13,100.15,655300001.0
2007-07-24 08:13:00,100.15,100.165,100.14,100.155,451399997.0
2007-07-24 08:14:00,100.155,100.155,100.12,100.155,1016900002.0
2007-07-24 08:15:00,100.15,100.155,100.12,100.15,1047699994.0
2007-07-24 08:16:00,100.15,100.15,100.1,100.11,849900000.0
2007-07-24 08:17:00,100.11,100.125,100.1,100.105,1788600003.0
2007-07-24 08:18:00,100.1,100.1,100.07,100.095,1055999992.0
2007-07-24 08:19:00,100.095,100.125,100.09,100.11,621599999.0
2007-07-24 08:20:00,100.105,100.11,100.06,100.09,989299992.0
2007-07-24 08:21:00,100.09,100.115,100.09,100.105,521199998.0
2007-07-24 08:22:00,100.11,100.14,100.08,100.095,874500000.0
2007-07-24 08:23:00,100.095,100.095,100.06,100.085,439900000.0
2007-07-24 08:24:00,100.08,100.11,100.08,100.095,804500001.0
2007-07-24 08:25:00,100.1,100.125,100.09,100.11,1179999998.0
2007-07-24 08:26:00,100.12,100.125,100.05,100.065,1320599999.0
2007-07-24 08:27:00,100.07,100.075,100.055,100.06,576200002.0
2007-07-24 08:28:00,100.065,100.08,100.06,100.07,582800000.0
2007-07-24 08:29:00,100.075,100.08,100.05,100.07,463900000.0
2007-07-24 08:30:00,100.07,100.08,100.06,100.08,913299990.0
2007-07-24 08:31:00,100.08,100.085,100.03,100.04,1331700000.0
2007-07-24 08:32:00,100.05,100.055,100.03,100.04,1673699992.0
2007-07-24 08:33:00,100.04,100.055,100.03,100.05,1197300010.0
2007-07-24 08:34:00,100.05,100.06,100.03,100.045,856899989.0
2007-07-24 08:35:00,100.04,100.075,100.02,100.07,1926600006.0
2007-07-24 08:36:00,100.07,100.08,100.04,100.05,1542799992.0
2007-07-24 08:37:00,100.05,100.06,100.04,100.06,1249499990.0
2007-07-24 08:38:00,100.05,100.09,100.05,100.09,1249499990.0
2007-07-24 08:39:00,100.1,100.12,100.08,100.09,1249499990.0
2007-07-24 08:40:00,100.09,100.12,100.09,100.1,1540199994.0
2007-07-24 08:41:00,100.1,100.13,100.09,100.13,1660699999.0
2007-07-24 08:42:00,100.13,100.14,100.12,100.14,922200002.0
2007-07-24 08:43:00,100.14,100.15,100.14,100.145,486300017.0
2007-07-24 08:44:00,100.14,100.145,100.11,100.115,654600004.0
2007-07-24 08:45:00,100.11,100.13,100.1,100.13,1878299986.0
2007-07-24 08:46:00,100.14,100.15,100.11,100.14,1779999996.0
2007-07-24 08:47:00,100.14,100.16,100.125,100.15,1779999996.0
2007-07-24 08:48:00,100.15,100.18,100.14,100.16,1724499995.0
2007-07-24 08:49:00,100.17,100.19,100.17,100.17,1724499995.0
2007-07-24 08:50:00,100.18,100.205,100.17,100.185,1724499995.0
2007-07-24 08:51:00,100.19,100.195,100.18,100.19,1497300013.0
2007-07-24 08:52:00,100.19,100.21,100.18,100.195,1478200003.0
2007-07-24 08:53:00,100.2,100.21,100.18,100.19,2047099982.0
2007-07-24 08:54:00,100.19,100.19,100.14,100.155,1789100000.0
2007-07-24 08:55:00,100.155,100.18,100.15,100.17,795200014.0
2007-07-24 08:56:00,100.18,100.18,100.155,100.16,531200000.0
2007-07-24 08:57:00,100.155,100.165,100.14,100.16,976599988.0
2007-07-24 08:58:00,100.17,100.17,100.13,100.13,879100001.0
2007-07-24 08:59:00,100.13,100.14,100.12,100.14,886399999.0
2007-07-24 09:00:00,100.14,100.14,100.11,100.12,1263199999.0
2007-07-24 09:01:00,100.13,100.15,100.11,100.125,1588599995.0
2007-07-24 09:02:00,100.125,100.14,100.12,100.135,721700002.0
2007-07-24 09:03:00,100.13,100.14,100.12,100.14,806200003.0
2007-07-24 09:04:00,100.14,100.14,100.13,100.14,275999998.0
2007-07-24 09:05:00,100.14,100.14,100.11,100.12,725499995.0
2007-07-24 09:06:00,100.12,100.145,100.12,100.12,1365599999.0
2007-07-24 09:07:00,100.12,100.13,100.1,100.11,1496999998.0
2007-07-24 09:08:00,100.11,100.12,100.1,100.1,710300003.0
2007-07-24 09:09:00,100.1,100.105,100.08,100.08,1170899997.0
2007-07-24 09:10:00,100.08,100.1,100.07,100.09,1814699999.0
2007-07-24 09:11:00,100.07,100.09,100.06,100.08,1387300005.0
2007-07-24 09:12:00,100.09,100.09,100.055,100.065,1387300005.0
2007-07-24 09:13:00,100.065,100.065,100.03,100.05,1214100013.0
2007-07-24 09:14:00,100.04,100.05,100.03,100.03,1862800003.0
2007-07-24 09:15:00,100.03,100.045,100.015,100.04,1558999992.0
2007-07-24 09:16:00,100.04,100.07,100.03,100.06,1717400003.0
2007-07-24 09:17:00,100.06,100.07,100.05,100.07,1363900000.0
2007-07-24 09:18:00,100.07,100.1,100.07,100.08,1541599994.0
2007-07-24 09:19:00,100.08,100.08,100.04,100.04,2092199993.0
2007-07-24 09:20:00,100.04,100.06,100.02,100.03,1343699998.0
2007-07-24 09:21:00,100.03,100.04,100.01,100.015,1343699998.0
2007-07-24 09:22:00,100.03,100.03,100.02,100.03,541599992.0
2007-07-24 09:23:00,100.01,100.04,100.01,100.03,1451400003.0
2007-07-24 09:24:00,100.03,100.04,100.02,100.03,350700000.0
2007-07-24 09:25:00,100.0,100.02,99.99,100.01,1642000001.0
2007-07-24 09:26:00,100.0,100.01,99.99,100.01,1642000001.0
2007-07-24 09:27:00,100.02,100.02,99.97,100.0,1642000001.0
2007-07-24 09:28:00,100.01,100.01,99.98,100.01,1109900000.0
2007-07-24 09:29:00,100.01,100.045,100.0,100.03,1416599994.0
2007-07-24 09:30:00,100.03,100.05,100.025,100.03,693099997.0
2007-07-24 09:31:00,100.03,100.08,100.02,100.05,1215600008.0
2007-07-24 09:32:00,100.055,100.06,100.03,100.03,689099997.0
2007-07-24 09:33:00,100.03,100.06,100.025,100.04,705800000.0
2007-07-24 09:34:00,100.05,100.06,100.03,100.03,425600001.0
2007-07-24 09:35:00,100.03,100.05,100.01,100.01,885599993.0
2007-07-24 09:36:00,100.01,100.04,100.0,100.025,621500002.0
2007-07-24 09:37:00,100.03,100.05,100.03,100.05,579899994.0
2007-07-24 09:38:00,100.05,100.05,100.01,100.01,887600009.0
2007-07-24 09:39:00,100.01,100.03,100.0,100.02,2057399997.0
2007-07-24 09:40:00,100.03,100.06,100.02,100.045,2127200023.0
2007-07-24 09:41:00,100.05,100.05,100.03,100.04,674900005.0
2007-07-24 09:42:00,100.04,100.05,100.02,100.05,774599988.0
2007-07-24 09:43:00,100.05,100.05,100.02,100.035,513599999.0
2007-07-24 09:44:00,100.05,100.05,100.025,100.025,997100000.0
2007-07-24 09:45:00,100.02,100.02,100.0,100.01,1699199984.0
2007-07-24 09:46:00,100.03,100.03,100.01,100.01,1699199984.0
2007-07-24 09:47:00,100.01,100.01,99.99,100.01,542099998.0
2007-07-24 09:48:00,100.01,100.02,100.01,100.01,1747600000.0
2007-07-24 09:49:00,100.0,100.0,99.92,99.92,1582499989.0
2007-07-24 09:50:00,99.92,99.96,99.92,99.93,1990199998.0
2007-07-24 09:51:00,99.93,99.96,99.905,99.905,1353199993.0
2007-07-24 09:52:00,99.92,99.94,99.89,99.91,1948199997.0
2007-07-24 09:53:00,99.91,99.94,99.91,99.925,1948199997.0
2007-07-24 09:54:00,99.92,99.94,99.92,99.93,1186399993.0
2007-07-24 09:55:00,99.94,99.94,99.91,99.93,1186399993.0
2007-07-24 09:56:00,99.93,99.94,99.92,99.93,509200001.0
2007-07-24 09:57:00,99.92,99.95,99.91,99.95,1399700002.0
2007-07-24 09:58:00,99.95,99.96,99.91,99.94,1256500000.0
2007-07-24 09:59:00,99.94,99.96,99.91,99.945,977200000.0
2007-07-24 10:00:00,99.945,99.965,99.94,99.95,1151400006.0
2007-07-24 10:01:00,99.95,99.96,99.94,99.96,656800000.0
2007-07-24 10:02:00,99.96,99.96,99.92,99.935,679200000.0
2007-07-24 10:03:00,99.93,99.96,99.905,99.955,1458000003.0
2007-07-24 10:04:00,99.96,99.97,99.925,99.93,858799999.0
2007-07-24 10:05:00,99.93,99.95,99.915,99.925,1841000007.0
2007-07-24 10:06:00,99.925,99.94,99.91,99.93,785099990.0
2007-07-24 10:07:00,99.94,99.99,99.94,99.99,1124999998.0
2007-07-24 10:08:00,99.975,100.0,99.96,100.0,1423199996.0
2007-07-24 10:09:00,100.01,100.01,99.97,99.985,1423400014.0
2007-07-24 10:10:00,99.985,100.01,99.98,99.99,768000001.0
2007-07-24 10:11:00,99.99,100.0,99.985,99.985,511200000.0
2007-07-24 10:12:00,99.985,100.0,99.96,99.98,1397699997.0
2007-07-24 10:13:00,99.98,99.99,99.96,99.99,988599996.0
2007-07-24 10:14:00,100.0,100.01,99.98,99.995,735899997.0
2007-07-24 10:15:00,100.0,100.01,99.99,99.99,311199999.0
2007-07-24 10:16:00,99.99,100.0,99.96,99.985,841000012.0
2007-07-24 10:17:00,99.99,100.0,99.975,100.0,379200000.0
2007-07-24 10:18:00,100.0,100.02,99.99,100.0,625599999.0
2007-07-24 10:19:00,99.99,100.01,99.96,99.975,1039799989.0
2007-07-24 10:20:00,99.975,99.99,99.96,99.975,865400000.0
2007-07-24 10:21:00,99.975,99.99,99.97,99.98,901900009.0
2007-07-24 10:22:00,99.98,100.01,99.98,99.99,369700000.0
2007-07-24 10:23:00,100.0,100.0,99.98,99.985,556800000.0
2007-07-24 10:24:00,99.99,100.01,99.98,99.99,1194199994.0
2007-07-24 10:25:00,100.0,100.02,99.99,100.01,1601699995.0
2007-07-24 10:26:00,100.01,100.05,100.005,100.05,950699998.0
2007-07-24 10:27:00,100.05,100.05,100.01,100.01,1414899998.0
2007-07-24 10:28:00,100.01,100.04,100.01,100.04,1326099989.0
2007-07-24 10:29:00,100.03,100.04,100.02,100.025,1290399996.0
2007-07-24 10:30:00,100.04,100.04,100.02,100.02,356999998.0
2007-07-24 10:31:00,100.03,100.04,100.02,100.03,512900000.0
2007-07-24 10:32:00,100.03,100.05,100.02,100.04,901199997.0
2007-07-24 10:33:00,100.05,100.05,100.01,100.03,1705999986.0
2007-07-24 10:34:00,100.03,100.04,100.03,100.04,295200000.0
2007-07-24 10:35:00,100.04,100.04,100.0,100.02,939500003.0
2007-07-24 10:36:00,100.015,100.03,100.0,100.02,658700001.0
2007-07-24 10:37:00,100.01,100.04,100.01,100.025,108999999.0
2007-07-24 10:38:00,100.02,100.04,100.0,100.01,1481199994.0
2007-07-24 10:39:00,99.995,100.07,99.995,100.07,1580700004.0
2007-07-24 10:40:00,100.07,100.11,100.07,100.08,1019299996.0
2007-07-24 10:41:00,100.07,100.09,100.06,100.065,1019299996.0
2007-07-24 10:42:00,100.06,100.1,100.06,100.09,1496699990.0
2007-07-24 10:43:00,100.1,100.1,100.07,100.075,721799998.0
2007-07-24 10:44:00,100.075,100.1,100.07,100.1,560299998.0
2007-07-24 10:45:00,100.1,100.1,100.08,100.08,1056000000.0
2007-07-24 10:46:00,100.08,100.08,100.06,100.07,591900000.0
2007-07-24 10:47:00,100.065,100.08,100.06,100.07,717699999.0
2007-07-24 10:48:00,100.07,100.07,100.04,100.05,544800000.0
2007-07-24 10:49:00,100.05,100.07,100.05,100.06,244799999.0
2007-07-24 10:50:00,100.06,100.07,100.06,100.065,656599997.0
2007-07-24 10:51:00,100.07,100.08,100.06,100.07,443399997.0
2007-07-24 10:52:00,100.07,100.08,100.05,100.06,706299993.0
2007-07-24 10:53:00,100.06,100.07,100.05,100.07,326399998.0
2007-07-24 10:54:00,100.07,100.07,100.06,100.065,226400000.0
2007-07-24 10:55:00,100.07,100.07,100.05,100.05,392100000.0
2007-07-24 10:56:00,100.05,100.06,100.05,100.05,256300000.0
2007-07-24 10:57:00,100.055,100.08,100.05,100.08,336700000.0
2007-07-24 10:58:00,100.065,100.07,100.05,100.07,170800001.0
2007-07-24 10:59:00,100.07,100.08,100.06,100.08,199200000.0
2007-07-24 11:00:00,100.08,100.1,100.07,100.09,264100000.0
2007-07-24 11:01:00,100.085,100.11,100.085,100.11,821499999.0
2007-07-24 11:02:00,100.105,100.12,100.09,100.105,769399999.0
2007-07-24 11:03:00,100.105,100.15,100.105,100.14,757100000.0
2007-07-24 11:04:00,100.135,100.16,100.125,100.15,543200000.0
2007-07-24 11:05:00,100.15,100.15,100.1,100.11,815999997.0
2007-07-24 11:06:00,100.115,100.14,100.11,100.11,691999997.0
2007-07-24 11:07:00,100.11,100.13,100.1,100.105,746399999.0
2007-07-24 11:08:00,100.105,100.12,100.105,100.11,519399997.0
2007-07-24 11:09:00,100.11,100.11,100.1,100.11,132800000.0
2007-07-24 11:10:00,100.105,100.12,100.09,100.09,712099999.0
2007-07-24 11:11:00,100.1,100.12,100.09,100.11,442899999.0
2007-07-24 11:12:00,100.11,100.11,100.1,100.1,390399999.0
2007-07-24 11:13:00,100.1,100.1,100.1,100.1,70400000.0
2007-07-24 11:14:00,100.09,100.14,100.09,100.125,873899999.0
2007-07-24 11:15:00,100.13,100.15,100.12,100.14,664500004.0
2007-07-24 11:16:00,100.15,100.15,100.12,100.13,304799999.0
2007-07-24 11:17:00,100.13,100.13,100.115,100.115,272700000.0
2007-07-24 11:18:00,100.12,100.14,100.12,100.13,182400000.0
2007-07-24 11:19:00,100.13,100.135,100.125,100.13,324799999.0
2007-07-24 11:20:00,100.13,100.155,100.13,100.155,713199996.0
2007-07-24 11:21:00,100.16,100.19,100.15,100.17,1252899995.0
2007-07-24 11:22:00,100.17,100.17,100.14,100.15,770800002.0
2007-07-24 11:23:00,100.14,100.17,100.14,100.14,587900001.0
2007-07-24 11:24:00,100.14,100.16,100.14,100.15,177699999.0
2007-07-24 11:25:00,100.15,100.16,100.13,100.15,742999995.0
2007-07-24 11:26:00,100.15,100.17,100.13,100.155,706800000.0
2007-07-24 11:27:00,100.16,100.17,100.14,100.15,772599994.0
2007-07-24 11:28:00,100.15,100.16,100.14,100.15,1238400002.0
2007-07-24 11:29:00,100.15,100.16,100.14,100.15,1067400009.0
2007-07-24 11:30:00,100.15,100.16,100.14,100.15,662000005.0
2007-07-24 11:31:00,100.15,100.16,100.14,100.14,709700007.0
2007-07-24 11:32:00,100.14,100.2,100.14,100.2,753800012.0
2007-07-24 11:33:00,100.2,100.2,100.18,100.18,422399997.0
2007-07-24 11:34:00,100.18,100.19,100.16,100.19,1236500003.0
2007-07-24 11:35:00,100.19,100.2,100.18,100.19,236800000.0
2007-07-24 11:36:00,100.19,100.2,100.17,100.2,244500001.0
2007-07-24 11:37:00,100.2,100.2,100.18,100.18,179999999.0
2007-07-24 11:38:00,100.18,100.19,100.17,100.19,446099998.0
2007-07-24 11:39:00,100.18,100.19,100.18,100.19,178400000.0
2007-07-24 11:40:00,100.19,100.23,100.19,100.22,670099998.0
2007-07-24 11:41:00,100.22,100.22,100.17,100.19,365999999.0
2007-07-24 11:42:00,100.19,100.21,100.19,100.2,235999999.0
2007-07-24 11:43:00,100.195,100.2,100.17,100.17,380300000.0
2007-07-24 11:44:00,100.18,100.2,100.18,100.2,321600001.0
2007-07-24 11:45:00,100.2,100.2,100.18,100.195,247600000.0
2007-07-24 11:46:00,100.18,100.21,100.18,100.19,405399993.0
2007-07-24 11:47:00,100.2,100.2,100.2,100.2,156000000.0
2007-07-24 11:48:00,100.2,100.21,100.16,100.18,1323500007.0
2007-07-24 11:49:00,100.18,100.18,100.165,100.165,377399990.0
2007-07-24 11:50:00,100.165,100.17,100.14,100.17,1748500015.0
2007-07-24 11:51:00,100.155,100.16,100.15,100.15,174199999.0
2007-07-24 11:52:00,100.145,100.17,100.14,100.16,617700001.0
2007-07-24 11:53:00,100.16,100.18,100.15,100.165,669500006.0
2007-07-24 11:54:00,100.16,100.17,100.15,100.17,1606300002.0
2007-07-24 11:55:00,100.17,100.17,100.14,100.16,1428600010.0
2007-07-24 11:56:00,100.16,100.16,100.15,100.16,1003199999.0
2007-07-24 11:57:00,100.16,100.17,100.16,100.17,77500000.0
2007-07-24 11:58:00,100.17,100.18,100.16,100.18,251400000.0
2007-07-24 11:59:00,100.18,100.18,100.18,100.18,4000000.0
2007-07-24 12:00:00,100.18,100.18,100.145,100.15,720200000.0
2007-07-24 12:01:00,100.15,100.15,100.13,100.145,1308499997.0
2007-07-24 12:02:00,100.14,100.16,100.14,100.15,127799998.0
2007-07-24 12:03:00,100.15,100.17,100.14,100.16,902499994.0
2007-07-24 12:04:00,100.16,100.17,100.16,100.17,445399993.0
2007-07-24 12:05:00,100.17,100.18,100.16,100.17,276099998.0
2007-07-24 12:06:00,100.17,100.18,100.14,100.14,494599994.0
2007-07-24 12:07:00,100.15,100.17,100.14,100.16,1644899985.0
2007-07-24 12:08:00,100.16,100.16,100.15,100.155,524000001.0
2007-07-24 12:09:00,100.139,100.15,100.109,100.11,1481199978.0
2007-07-24 12:10:00,100.16,100.17,100.15,100.16,819600003.0
2007-07-24 12:11:00,100.145,100.15,100.14,100.15,184599998.0
2007-07-24 12:12:00,100.15,100.15,100.14,100.145,209500000.0
2007-07-24 12:13:00,100.15,100.15,100.14,100.15,62299998.0
2007-07-24 12:14:00,100.145,100.17,100.14,100.17,668900000.0
2007-07-24 12:15:00,100.17,100.18,100.15,100.16,264299999.0
2007-07-24 12:16:00,100.15,100.17,100.14,100.17,345400004.0
2007-07-24 12:17:00,100.17,100.22,100.17,100.22,1267199998.0
2007-07-24 12:18:00,100.21,100.21,100.2,100.21,655500001.0
2007-07-24 12:19:00,100.205,100.22,100.2,100.2,291700002.0
2007-07-24 12:20:00,100.2,100.24,100.2,100.22,816200003.0
2007-07-24 12:21:00,100.24,100.24,100.21,100.23,730900010.0
2007-07-24 12:22:00,100.23,100.24,100.22,100.23,141200002.0
2007-07-24 12:23:00,100.24,100.25,100.23,100.24,515599995.0
2007-07-24 12:24:00,100.24,100.24,100.21,100.21,549999997.0
2007-07-24 12:25:00,100.22,100.24,100.22,100.24,360299999.0
2007-07-24 12:26:00,100.24,100.31,100.22,100.28,1860699984.0
2007-07-24 12:27:00,100.29,100.3,100.23,100.25,982500001.0
2007-07-24 12:28:00,100.25,100.25,100.24,100.25,1289099996.0
2007-07-24 12:29:00,100.245,100.25,100.23,100.25,1040199991.0
2007-07-24 12:30:00,100.25,100.27,100.24,100.27,1713500008.0
2007-07-24 12:31:00,100.27,100.27,100.22,100.24,1975100006.0
2007-07-24 12:32:00,100.24,100.25,100.21,100.23,1028900001.0
2007-07-24 12:33:00,100.23,100.24,100.2,100.24,2110000001.0
2007-07-24 12:34:00,100.24,100.24,100.21,100.21,1052700003.0
2007-07-24 12:35:00,100.21,100.25,100.21,100.25,1227699998.0
2007-07-24 12:36:00,100.25,100.26,100.23,100.25,762200000.0
2007-07-24 12:37:00,100.25,100.26,100.24,100.24,547499999.0
2007-07-24 12:38:00,100.25,100.26,100.245,100.25,431899999.0
2007-07-24 12:39:00,100.25,100.25,100.23,100.24,433599998.0
2007-07-24 12:40:00,100.24,100.25,100.23,100.24,151499999.0
2007-07-24 12:41:00,100.235,100.28,100.235,100.27,935300005.0
2007-07-24 12:42:00,100.27,100.29,100.265,100.27,348799999.0
2007-07-24 12:43:00,100.27,100.27,100.25,100.25,684300001.0
2007-07-24 12:44:00,100.25,100.26,100.25,100.26,504200005.0
2007-07-24 12:45:00,100.26,100.28,100.25,100.27,556400001.0
2007-07-24 12:46:00,100.27,100.27,100.25,100.25,620800000.0
2007-07-24 12:47:00,100.25,100.25,100.22,100.22,387099999.0
2007-07-24 12:48:00,100.22,100.22,100.2,100.2,384500002.0
2007-07-24 12:49:00,100.2,100.22,100.2,100.2,346500001.0
2007-07-24 12:50:00,100.2,100.21,100.19,100.21,751000010.0
2007-07-24 12:51:00,100.21,100.22,100.2,100.22,544100002.0
2007-07-24 12:52:00,100.22,100.23,100.2,100.21,634599992.0
2007-07-24 12:53:00,100.22,100.22,100.19,100.21,576800002.0
2007-07-24 12:54:00,100.21,100.23,100.2,100.215,1306599999.0
2007-07-24 12:55:00,100.22,100.225,100.21,100.22,583799998.0
2007-07-24 12:56:00,100.22,100.245,100.215,100.24,704800003.0
2007-07-24 12:57:00,100.24,100.25,100.24,100.25,159200000.0
2007-07-24 12:58:00,100.245,100.28,100.245,100.26,833799997.0
2007-07-24 12:59:00,100.27,100.27,100.24,100.25,1015300005.0
2007-07-24 13:00:00,100.25,100.26,100.22,100.23,1064200008.0
2007-07-24 13:01:00,100.23,100.24,100.22,100.24,644500004.0
2007-07-24 13:02:00,100.24,100.24,100.22,100.24,453499998.0
2007-07-24 13:03:00,100.24,100.25,100.2,100.21,512700000.0
2007-07-24 13:04:00,100.21,100.21,100.17,100.2,836599999.0
2007-07-24 13:05:00,100.195,100.24,100.18,100.23,1137899998.0
2007-07-24 13:06:00,100.21,100.22,100.2,100.21,1759100003.0
2007-07-24 13:07:00,100.21,100.22,100.2,100.22,1759100003.0
2007-07-24 13:08:00,100.22,100.26,100.22,100.22,805700005.0
2007-07-24 13:09:00,100.23,100.25,100.22,100.24,523299995.0
2007-07-24 13:10:00,100.23,100.24,100.21,100.23,1464500003.0
2007-07-24 13:11:00,100.23,100.24,100.22,100.24,274200002.0
2007-07-24 13:12:00,100.24,100.24,100.22,100.23,409300003.0
2007-07-24 13:13:00,100.24,100.25,100.23,100.25,367200000.0
2007-07-24 13:14:00,100.25,100.25,100.23,100.25,717599996.0
2007-07-24 13:15:00,100.25,100.25,100.22,100.23,707700001.0
2007-07-24 13:16:00,100.22,100.24,100.21,100.24,1035800001.0
2007-07-24 13:17:00,100.24,100.24,100.22,100.24,387800005.0
2007-07-24 13:18:00,100.24,100.26,100.24,100.25,491400000.0
2007-07-24 13:19:00,100.24,100.25,100.22,100.25,809500000.0
2007-07-24 13:20:00,100.25,100.255,100.23,100.23,493900000.0
2007-07-24 13:21:00,100.23,100.25,100.23,100.23,795899999.0
2007-07-24 13:22:00,100.22,100.24,100.21,100.23,1455300005.0
2007-07-24 13:23:00,100.23,100.25,100.23,100.24,821100000.0
2007-07-24 13:24:00,100.24,100.24,100.21,100.21,580899998.0
2007-07-24 13:25:00,100.22,100.25,100.21,100.23,405800003.0
2007-07-24 13:26:00,100.23,100.24,100.21,100.21,712900001.0
2007-07-24 13:27:00,100.22,100.24,100.2,100.21,1151699992.0
2007-07-24 13:28:00,100.21,100.25,100.21,100.25,1175500015.0
2007-07-24 13:29:00,100.24,100.28,100.23,100.28,1856900010.0
2007-07-24 13:30:00,100.28,100.3,100.265,100.29,1259599999.0
2007-07-24 13:31:00,100.29,100.3,100.27,100.28,663200000.0
2007-07-24 13:32:00,100.28,100.29,100.26,100.275,596599999.0
2007-07-24 13:33:00,100.27,100.29,100.27,100.27,857799993.0
2007-07-24 13:34:00,100.27,100.28,100.25,100.26,1096599996.0
2007-07-24 13:35:00,100.28,100.3,100.27,100.285,484799994.0
2007-07-24 13:36:00,100.29,100.38,100.29,100.37,1984399994.0
2007-07-24 13:37:00,100.37,100.38,100.34,100.36,1587700003.0
2007-07-24 13:38:00,100.37,100.37,100.34,100.36,627700000.0
2007-07-24 13:39:00,100.355,100.37,100.34,100.35,398200000.0
2007-07-24 13:40:00,100.355,100.4,100.355,100.39,947099995.0
2007-07-24 13:41:00,100.38,100.39,100.36,100.36,447999998.0
2007-07-24 13:42:00,100.36,100.41,100.36,100.38,794100003.0
2007-07-24 13:43:00,100.38,100.4,100.37,100.39,812999995.0
2007-07-24 13:44:00,100.4,100.4,100.365,100.375,677199996.0
2007-07-24 13:45:00,100.375,100.4,100.37,100.38,726400000.0
2007-07-24 13:46:00,100.39,100.41,100.38,100.4,563400002.0
2007-07-24 13:47:00,100.4,100.4,100.37,100.385,307900002.0
2007-07-24 13:48:00,100.38,100.42,100.38,100.4,613999998.0
2007-07-24 13:49:00,100.4,100.41,100.39,100.39,741900002.0
2007-07-24 13:50:00,100.39,100.4,100.39,100.4,148000000.0
2007-07-24 13:51:00,100.4,100.41,100.385,100.4,634899998.0
2007-07-24 13:52:00,100.395,100.42,100.39,100.4,1048500003.0
2007-07-24 13:53:00,100.4,100.41,100.4,100.4,601599998.0
2007-07-24 13:54:00,100.4,100.4,100.37,100.39,732599998.0
2007-07-24 13:55:00,100.39,100.43,100.37,100.43,1499399996.0
2007-07-24 13:56:00,100.42,100.44,100.4,100.42,1534400010.0
2007-07-24 13:57:00,100.42,100.49,100.42,100.48,1166699994.0
2007-07-24 13:58:00,100.48,100.5,100.45,100.5,1662500002.0
2007-07-24 13:59:00,100.5,100.5,100.48,100.49,803199999.0
2007-07-24 14:00:00,100.49,100.51,100.48,100.505,1377000009.0
2007-07-24 14:01:00,100.49,100.57,100.49,100.55,1562099998.0
2007-07-24 14:02:00,100.54,100.58,100.5,100.55,1767500001.0
2007-07-24 14:03:00,100.565,100.57,100.53,100.53,1767500001.0
2007-07-24 14:04:00,100.53,100.55,100.51,100.52,1816399989.0
2007-07-24 14:05:00,100.52,100.52,100.49,100.5,1889499999.0
2007-07-24 14:06:00,100.5,100.5,100.46,100.475,813400002.0
2007-07-24 14:07:00,100.475,100.49,100.47,100.49,885600000.0
2007-07-24 14:08:00,100.48,100.5,100.475,100.485,583700004.0
2007-07-24 14:09:00,100.485,100.49,100.46,100.48,1130800013.0
2007-07-24 14:10:00,100.48,100.48,100.45,100.45,828600002.0
2007-07-24 14:11:00,100.45,100.46,100.45,100.46,469600000.0
2007-07-24 14:12:00,100.46,100.46,100.43,100.45,1883099981.0
2007-07-24 14:13:00,100.45,100.45,100.44,100.45,394400007.0
2007-07-24 14:14:00,100.45,100.45,100.43,100.45,429599999.0
2007-07-24 14:15:00,100.44,100.45,100.41,100.415,1218199990.0
2007-07-24 14:16:00,100.415,100.42,100.4,100.405,932499998.0
2007-07-24 14:17:00,100.41,100.47,100.4,100.45,1461399987.0
2007-07-24 14:18:00,100.45,100.46,100.43,100.445,747299994.0
2007-07-24 14:19:00,100.46,100.48,100.43,100.47,1403199998.0
2007-07-24 14:20:00,100.47,100.49,100.45,100.47,1949300009.0
2007-07-24 14:21:00,100.47,100.49,100.46,100.49,1176099988.0
2007-07-24 14:22:00,100.49,100.51,100.49,100.5,1953900008.0
2007-07-24 14:23:00,100.5,100.5,100.49,100.495,275900000.0
2007-07-24 14:24:00,100.495,100.51,100.49,100.5,678999998.0
2007-07-24 14:25:00,100.5,100.5,100.47,100.47,367900002.0
2007-07-24 14:26:00,100.47,100.475,100.45,100.46,1099200004.0
2007-07-24 14:27:00,100.45,100.46,100.44,100.45,1453799992.0
2007-07-24 14:28:00,100.45,100.46,100.44,100.455,908699999.0
2007-07-24 14:29:00,100.455,100.47,100.45,100.47,395400001.0
2007-07-24 14:30:00,100.47,100.49,100.46,100.49,1417899993.0
2007-07-24 14:31:00,100.46,100.47,100.45,100.47,1669399990.0
2007-07-24 14:32:00,100.48,100.5,100.46,100.47,1669399990.0
2007-07-24 14:33:00,100.465,100.5,100.46,100.49,1198000003.0
2007-07-24 14:34:00,100.49,100.49,100.45,100.45,1891500011.0
2007-07-24 14:35:00,100.44,100.46,100.42,100.45,1891500011.0
2007-07-24 14:36:00,100.44,100.44,100.4,100.42,1891500011.0
2007-07-24 14:37:00,100.43,100.44,100.39,100.39,1891500011.0
2007-07-24 14:38:00,100.4,100.45,100.4,100.44,1023999992.0
2007-07-24 14:39:00,100.44,100.44,100.39,100.405,1718600007.0
2007-07-24 14:40:00,100.405,100.42,100.385,100.4,1733699997.0
2007-07-24 14:41:00,100.38,100.38,100.33,100.37,1937699998.0
2007-07-24 14:42:00,100.38,100.4,100.36,100.37,1937699998.0
2007-07-24 14:43:00,100.375,100.39,100.35,100.35,1639600005.0
2007-07-24 14:44:00,100.35,100.36,100.345,100.35,1881099977.0
2007-07-24 14:45:00,100.35,100.37,100.34,100.36,768099997.0
2007-07-24 14:46:00,100.36,100.36,100.33,100.36,1850299991.0
2007-07-24 14:47:00,100.365,100.37,100.33,100.35,1850299991.0
2007-07-24 14:48:00,100.35,100.36,100.34,100.36,1413599986.0
2007-07-24 14:49:00,100.36,100.37,100.34,100.37,415600006.0
2007-07-24 14:50:00,100.36,100.39,100.355,100.36,857699999.0
2007-07-24 14:51:00,100.365,100.37,100.35,100.36,1496799998.0
2007-07-24 14:52:00,100.36,100.4,100.36,100.39,1364299991.0
2007-07-24 14:53:00,100.39,100.4,100.37,100.39,1183299997.0
2007-07-24 14:54:00,100.39,100.41,100.37,100.4,1369500006.0
2007-07-24 14:55:00,100.4,100.41,100.33,100.35,1416799984.0
2007-07-24 14:56:00,100.35,100.38,100.32,100.34,1404799987.0
2007-07-24 14:57:00,100.35,100.35,100.33,100.33,956700000.0
2007-07-24 14:58:00,100.33,100.34,100.3,100.31,814999998.0
2007-07-24 14:59:00,100.32,100.34,100.32,100.34,1015500000.0
2007-07-24 15:00:00,100.34,100.35,100.32,100.32,882700000.0
2007-07-24 15:01:00,100.31,100.34,100.31,100.33,956099997.0
2007-07-24 15:02:00,100.335,100.35,100.33,100.35,615200000.0
2007-07-24 15:03:00,100.35,100.35,100.32,100.34,364300002.0
2007-07-24 15:04:00,100.34,100.34,100.31,100.315,819900003.0
2007-07-24 15:05:00,100.32,100.34,100.28,100.31,1233399996.0
2007-07-24 15:06:00,100.31,100.32,100.26,100.27,1594000000.0
2007-07-24 15:07:00,100.26,100.29,100.26,100.26,863000008.0
2007-07-24 15:08:00,100.27,100.29,100.25,100.26,1087600012.0
2007-07-24 15:09:00,100.26,100.28,100.23,100.27,1832199993.0
2007-07-24 15:10:00,100.27,100.3,100.24,100.245,1730100006.0
2007-07-24 15:11:00,100.24,100.26,100.23,100.25,986099994.0
2007-07-24 15:12:00,100.25,100.26,100.24,100.24,949599999.0
2007-07-24 15:13:00,100.24,100.27,100.24,100.26,930799999.0
2007-07-24 15:14:00,100.26,100.26,100.22,100.23,1310600007.0
2007-07-24 15:15:00,100.22,100.23,100.2,100.21,1621399991.0
2007-07-24 15:16:00,100.21,100.22,100.2,100.22,983299989.0
2007-07-24 15:17:00,100.22,100.22,100.17,100.2,1412499989.0
2007-07-24 15:18:00,100.2,100.22,100.16,100.165,1700900003.0
2007-07-24 15:19:00,100.16,100.17,100.13,100.14,1429200008.0
2007-07-24 15:20:00,100.14,100.17,100.12,100.16,1505199996.0
2007-07-24 15:21:00,100.16,100.2,100.16,100.19,737600000.0
2007-07-24 15:22:00,100.19,100.19,100.15,100.19,1574899993.0
2007-07-24 15:23:00,100.19,100.2,100.16,100.19,965799989.0
2007-07-24 15:24:00,100.19,100.22,100.19,100.19,2018799999.0
2007-07-24 15:25:00,100.19,100.205,100.16,100.19,1163600000.0
2007-07-24 15:26:00,100.18,100.19,100.16,100.18,1084999998.0
2007-07-24 15:27:00,100.175,100.19,100.16,100.18,765699997.0
2007-07-24 15:28:00,100.18,100.2,100.17,100.2,1822300003.0
2007-07-24 15:29:00,100.19,100.22,100.18,100.18,1246800009.0
2007-07-24 15:30:00,100.17,100.21,100.16,100.18,1681499991.0
2007-07-24 15:31:00,100.185,100.19,100.14,100.15,1681499991.0
2007-07-24 15:32:00,100.15,100.19,100.15,100.185,1950300000.0
2007-07-24 15:33:00,100.185,100.21,100.18,100.205,2075199998.0
2007-07-24 15:34:00,100.21,100.23,100.19,100.21,1162200004.0
2007-07-24 15:35:00,100.21,100.23,100.2,100.21,1745200000.0
2007-07-24 15:36:00,100.21,100.23,100.18,100.18,1321599999.0
2007-07-24 15:37:00,100.18,100.2,100.16,100.19,1147899992.0
2007-07-24 15:38:00,100.19,100.19,100.15,100.15,725599998.0
2007-07-24 15:39:00,100.15,100.18,100.15,100.17,1668700004.0
2007-07-24 15:40:00,100.17,100.18,100.15,100.15,2143499988.0
2007-07-24 15:41:00,100.145,100.16,100.11,100.15,2038500001.0
2007-07-24 15:42:00,100.16,100.18,100.14,100.14,1995799998.0
2007-07-24 15:43:00,100.14,100.17,100.14,100.15,798299997.0
2007-07-24 15:44:00,100.17,100.18,100.16,100.165,798299997.0
2007-07-24 15:45:00,100.17,100.19,100.16,100.16,1212799999.0
2007-07-24 15:46:00,100.16,100.2,100.16,100.185,1456600010.0
2007-07-24 15:47:00,100.18,100.2,100.16,100.18,1309699994.0
2007-07-24 15:48:00,100.18,100.19,100.155,100.19,451500000.0
2007-07-24 15:49:00,100.19,100.19,100.16,100.18,919599995.0
2007-07-24 15:50:00,100.18,100.21,100.17,100.19,1255399985.0
2007-07-24 15:51:00,100.19,100.2,100.18,100.18,644599999.0
2007-07-24 15:52:00,100.18,100.21,100.18,100.19,1651000013.0
2007-07-24 15:53:00,100.2,100.21,100.17,100.19,1063699997.0
2007-07-24 15:54:00,100.19,100.2,100.17,100.18,1100499996.0
2007-07-24 15:55:00,100.18,100.2,100.17,100.2,2045299996.0
2007-07-24 15:56:00,100.2,100.2,100.16,100.165,1836800001.0
2007-07-24 15:57:00,100.15,100.17,100.15,100.16,1958200014.0
2007-07-24 15:58:00,100.17,100.18,100.15,100.17,1958200014.0
2007-07-24 15:59:00,100.18,100.225,100.17,100.2,2050800006.0
2007-07-24 16:00:00,100.2,100.23,100.2,100.22,1714799994.0
2007-07-24 16:01:00,100.22,100.25,100.22,100.22,1071199999.0
2007-07-24 16:02:00,100.22,100.24,100.19,100.22,1614099997.0
2007-07-24 16:03:00,100.23,100.24,100.2,100.23,1736499996.0
2007-07-24 16:04:00,100.22,100.26,100.22,100.255,1608100009.0
2007-07-24 16:05:00,100.25,100.26,100.2,100.22,1294799994.0
2007-07-24 16:06:00,100.22,100.23,100.2,100.21,662899998.0
2007-07-24 16:07:00,100.21,100.26,100.2,100.24,1838599994.0
2007-07-24 16:08:00,100.23,100.235,100.19,100.21,1993099995.0
2007-07-24 16:09:00,100.22,100.23,100.19,100.2,1481999999.0
2007-07-24 16:10:00,100.2,100.2,100.19,100.2,889299992.0
2007-07-24 16:11:00,100.2,100.2,100.17,100.19,858299997.0
2007-07-24 16:12:00,100.2,100.2,100.17,100.19,1520299990.0
2007-07-24 16:13:00,100.18,100.22,100.18,100.21,1014000001.0
2007-07-24 16:14:00,100.21,100.22,100.2,100.21,606400005.0
2007-07-24 16:15:00,100.21,100.22,100.19,100.22,572999999.0
2007-07-24 16:16:00,100.22,100.23,100.21,100.22,822900000.0
2007-07-24 16:17:00,100.22,100.24,100.21,100.22,1664100010.0
2007-07-24 16:18:00,100.22,100.25,100.21,100.23,980599993.0
2007-07-24 16:19:00,100.23,100.27,100.23,100.26,564000000.0
2007-07-24 16:20:00,100.26,100.26,100.23,100.26,790799996.0
2007-07-24 16:21:00,100.26,100.26,100.24,100.25,762899999.0
2007-07-24 16:22:00,100.25,100.26,100.23,100.23,688799998.0
2007-07-24 16:23:00,100.23,100.24,100.22,100.23,400600001.0
2007-07-24 16:24:00,100.24,100.25,100.21,100.23,990299989.0
2007-07-24 16:25:00,100.225,100.24,100.21,100.22,709899997.0
2007-07-24 16:26:00,100.21,100.22,100.2,100.2,598300005.0
2007-07-24 16:27:00,100.2,100.22,100.19,100.205,846899999.0
2007-07-24 16:28:00,100.21,100.22,100.18,100.18,707300002.0
2007-07-24 16:29:00,100.19,100.25,100.19,100.24,1020500004.0
2007-07-24 16:30:00,100.24,100.27,100.24,100.255,1538300005.0
2007-07-24 16:31:00,100.27,100.27,100.23,100.23,533999998.0
2007-07-24 16:32:00,100.24,100.26,100.23,100.25,1015300002.0
2007-07-24 16:33:00,100.25,100.26,100.23,100.25,884899997.0
2007-07-24 16:34:00,100.26,100.27,100.25,100.25,1233799995.0
2007-07-24 16:35:00,100.25,100.26,100.23,100.26,464799999.0
2007-07-24 16:36:00,100.26,100.26,100.25,100.26,792500003.0
2007-07-24 16:37:00,100.26,100.27,100.25,100.26,1308500004.0
2007-07-24 16:38:00,100.26,100.29,100.25,100.29,1107300003.0
2007-07-24 16:39:00,100.275,100.29,100.25,100.28,1458100000.0
2007-07-24 16:40:00,100.29,100.3,100.265,100.3,1264899990.0
2007-07-24 16:41:00,100.3,100.3,100.27,100.28,392000000.0
2007-07-24 16:42:00,100.28,100.3,100.26,100.26,1204700000.0
2007-07-24 16:43:00,100.27,100.27,100.23,100.24,1073200002.0
2007-07-24 16:44:00,100.24,100.25,100.23,100.24,876699999.0
2007-07-24 16:45:00,100.24,100.25,100.22,100.23,566900005.0
2007-07-24 16:46:00,100.23,100.25,100.21,100.24,868600006.0
2007-07-24 16:47:00,100.24,100.24,100.21,100.21,729500001.0
2007-07-24 16:48:00,100.21,100.23,100.2,100.22,884799999.0
2007-07-24 16:49:00,100.22,100.22,100.2,100.21,467300003.0
2007-07-24 16:50:00,100.21,100.22,100.2,100.22,939899995.0
2007-07-24 16:51:00,100.22,100.22,100.2,100.2,1350899990.0
2007-07-24 16:52:00,100.2,100.2,100.18,100.19,577000007.0
2007-07-24 16:53:00,100.19,100.2,100.17,100.19,541299995.0
2007-07-24 16:54:00,100.19,100.19,100.17,100.18,624099998.0
2007-07-24 16:55:00,100.18,100.18,100.165,100.18,459099998.0
2007-07-24 16:56:00,100.18,100.19,100.17,100.175,732599998.0
2007-07-24 16:57:00,100.175,100.19,100.16,100.19,1233199990.0
2007-07-24 16:58:00,100.19,100.19,100.165,100.17,1591400005.0
2007-07-24 16:59:00,100.17,100.18,100.13,100.16,1926799985.0
2007-07-24 17:00:00,100.17,100.17,100.15,100.15,1153099995.0
2007-07-24 17:01:00,100.15,100.15,100.12,100.14,1841199983.0
2007-07-24 17:02:00,100.14,100.18,100.14,100.17,1794299993.0
2007-07-24 17:03:00,100.17,100.2,100.16,100.16,1194099994.0
2007-07-24 17:04:00,100.16,100.16,100.14,100.15,1408200011.0
2007-07-24 17:05:00,100.15,100.16,100.14,100.155,843299992.0
2007-07-24 17:06:00,100.16,100.16,100.12,100.13,836200003.0
2007-07-24 17:07:00,100.11,100.13,100.1,100.11,898099998.0
2007-07-24 17:08:00,100.12,100.15,100.12,100.14,898099998.0
2007-07-24 17:09:00,100.145,100.15,100.135,100.14,1228299996.0
2007-07-24 17:10:00,100.14,100.145,100.12,100.14,1198299989.0
2007-07-24 17:11:00,100.135,100.14,100.12,100.125,904200010.0
2007-07-24 17:12:00,100.13,100.135,100.11,100.13,1847800004.0
2007-07-24 17:13:00,100.13,100.13,100.12,100.13,381899997.0
2007-07-24 17:14:00,100.12,100.14,100.12,100.13,865000002.0
2007-07-24 17:15:00,100.13,100.15,100.11,100.11,1599800013.0
2007-07-24 17:16:00,100.11,100.115,100.09,100.115,1135200004.0
2007-07-24 17:17:00,100.115,100.125,100.1,100.11,1503800005.0
2007-07-24 17:18:00,100.12,100.15,100.11,100.14,1655799987.0
2007-07-24 17:19:00,100.14,100.14,100.115,100.14,1119100004.0
2007-07-24 17:20:00,100.13,100.14,100.12,100.13,1132499996.0
2007-07-24 17:21:00,100.13,100.14,100.11,100.12,1073699999.0
2007-07-24 17:22:00,100.11,100.13,100.11,100.12,1229799998.0
2007-07-24 17:23:00,100.13,100.13,100.11,100.13,679599994.0
2007-07-24 17:24:00,100.12,100.14,100.11,100.14,1030900001.0
2007-07-24 17:25:00,100.14,100.14,100.11,100.12,890900000.0
2007-07-24 17:26:00,100.12,100.13,100.11,100.11,596399994.0
2007-07-24 17:27:00,100.11,100.14,100.1,100.12,1390899990.0
2007-07-24 17:28:00,100.12,100.13,100.11,100.13,1344799988.0
2007-07-24 17:29:00,100.13,100.155,100.13,100.155,1459300000.0
2007-07-24 17:30:00,100.155,100.16,100.15,100.16,368799998.0
2007-07-24 17:31:00,100.15,100.16,100.14,100.15,454399994.0
2007-07-24 17:32:00,100.15,100.15,100.11,100.12,1019300003.0
2007-07-24 17:33:00,100.12,100.13,100.12,100.13,188800000.0
2007-07-24 17:34:00,100.13,100.13,100.12,100.12,364800000.0
2007-07-24 17:35:00,100.12,100.14,100.12,100.14,1110599990.0
2007-07-24 17:36:00,100.14,100.14,100.14,100.14,178400000.0
2007-07-24 17:37:00,100.14,100.15,100.13,100.13,695199999.0
2007-07-24 17:38:00,100.13,100.14,100.12,100.13,650499996.0
2007-07-24 17:39:00,100.13,100.14,100.11,100.11,340500000.0
2007-07-24 17:40:00,100.11,100.12,100.09,100.1,608199998.0
2007-07-24 17:41:00,100.1,100.12,100.1,100.11,391899997.0
2007-07-24 17:42:00,100.11,100.11,100.09,100.1,650800005.0
2007-07-24 17:43:00,100.1,100.105,100.08,100.09,630300000.0
2007-07-24 17:44:00,100.09,100.1,100.09,100.09,340000001.0
2007-07-24 17:45:00,100.1,100.1,100.09,100.09,236799999.0
2007-07-24 17:46:00,100.1,100.1,100.06,100.07,1061300002.0
2007-07-24 17:47:00,100.07,100.08,100.06,100.08,414800001.0
2007-07-24 17:48:00,100.08,100.08,100.04,100.04,820100002.0
2007-07-24 17:49:00,100.05,100.05,100.02,100.045,2017200010.0
2007-07-24 17:50:00,100.045,100.06,100.03,100.03,955399995.0
2007-07-24 17:51:00,100.04,100.04,100.02,100.035,1094299997.0
2007-07-24 17:52:00,100.035,100.05,100.03,100.04,1185599997.0
2007-07-24 17:53:00,100.035,100.04,100.03,100.03,576799999.0
2007-07-24 17:54:00,100.03,100.05,100.03,100.05,353600001.0
2007-07-24 17:55:00,100.05,100.05,100.02,100.03,366700001.0
2007-07-24 17:56:00,100.04,100.04,100.03,100.04,268499999.0
2007-07-24 17:57:00,100.04,100.04,100.01,100.03,265600000.0
2007-07-24 17:58:00,100.03,100.04,100.02,100.03,501200001.0
2007-07-24 17:59:00,100.03,100.05,100.03,100.05,439999999.0
2007-07-24 18:00:00,100.05,100.05,100.03,100.04,623199998.0
2007-07-24 18:01:00,100.04,100.06,100.03,100.06,253200000.0
2007-07-24 18:02:00,100.06,100.06,100.05,100.05,139200000.0
2007-07-24 18:03:00,100.05,100.05,100.03,100.04,256199998.0
2007-07-24 18:04:00,100.04,100.05,100.02,100.04,399099998.0
2007-07-24 18:05:00,100.03,100.04,100.03,100.04,235200000.0
2007-07-24 18:06:00,100.04,100.06,100.02,100.05,1217100004.0
2007-07-24 18:07:00,100.04,100.06,100.03,100.055,1041400003.0
2007-07-24 18:08:00,100.06,100.06,100.03,100.06,949700001.0
2007-07-24 18:09:00,100.06,100.06,100.05,100.06,199199997.0
2007-07-24 18:10:00,100.06,100.06,100.04,100.06,231200000.0
2007-07-24 18:11:00,100.06,100.06,100.04,100.05,291999998.0
2007-07-24 18:12:00,100.05,100.06,100.05,100.06,389799997.0
2007-07-24 18:13:00,100.06,100.07,100.06,100.06,356200000.0
2007-07-24 18:14:00,100.06,100.11,100.06,100.09,911499997.0
2007-07-24 18:15:00,100.09,100.09,100.06,100.07,813700000.0
2007-07-24 18:16:00,100.07,100.08,100.06,100.06,950600009.0
2007-07-24 18:17:00,100.06,100.1,100.06,100.08,1923399992.0
2007-07-24 18:18:00,100.07,100.11,100.07,100.09,1799800010.0
2007-07-24 18:19:00,100.095,100.12,100.07,100.07,1251999999.0
2007-07-24 18:20:00,100.065,100.07,100.03,100.05,1575599996.0
2007-07-24 18:21:00,100.05,100.06,100.04,100.05,932600003.0
2007-07-24 18:22:00,100.04,100.06,100.01,100.025,886300002.0
2007-07-24 18:23:00,100.03,100.04,100.01,100.02,1677600000.0
2007-07-24 18:24:00,100.02,100.03,100.01,100.01,1044199995.0
2007-07-24 18:25:00,100.01,100.035,100.0,100.015,1360499995.0
2007-07-24 18:26:00,100.02,100.03,100.01,100.02,1179300000.0
2007-07-24 18:27:00,100.02,100.05,100.0,100.03,1854299995.0
2007-07-24 18:28:00,100.04,100.05,100.02,100.04,678700001.0
2007-07-24 18:29:00,100.03,100.05,100.0,100.015,1173700006.0
2007-07-24 18:30:00,100.015,100.04,100.01,100.02,435899999.0
2007-07-24 18:31:00,100.02,100.05,100.01,100.03,1229699994.0
2007-07-24 18:32:00,100.0,100.02,100.0,100.0,1413799997.0
2007-07-24 18:33:00,99.99,100.05,99.99,100.04,1413799997.0
2007-07-24 18:34:00,100.05,100.05,100.0,100.05,1413799997.0
2007-07-24 18:35:00,100.05,100.055,100.03,100.03,1413799997.0
2007-07-24 18:36:00,100.03,100.05,100.01,100.015,1644200003.0
2007-07-24 18:37:00,100.015,100.03,99.99,100.015,2126400004.0
2007-07-24 18:38:00,100.015,100.02,100.0,100.02,582799998.0
2007-07-24 18:39:00,100.02,100.02,100.02,100.02,11200000.0
2007-07-24 18:40:00,100.02,100.02,100.01,100.02,738399999.0
2007-07-24 18:41:00,100.0,100.03,100.0,100.02,1589499987.0
2007-07-24 18:42:00,100.02,100.025,100.01,100.015,893000002.0
2007-07-24 18:43:00,100.02,100.025,100.0,100.01,680500006.0
2007-07-24 18:44:00,100.01,100.03,100.0,100.02,2076099994.0
2007-07-24 18:45:00,100.02,100.07,100.02,100.05,1444800004.0
2007-07-24 18:46:00,100.05,100.06,100.04,100.05,531899999.0
2007-07-24 18:47:00,100.05,100.07,100.04,100.04,646400000.0
2007-07-24 18:48:00,100.04,100.055,100.035,100.04,872799998.0
2007-07-24 18:49:00,100.04,100.04,100.01,100.02,1277599999.0
2007-07-24 18:50:00,100.02,100.035,100.02,100.03,950600001.0
2007-07-24 18:51:00,100.03,100.04,100.03,100.03,425099998.0
2007-07-24 18:52:00,100.03,100.035,100.03,100.03,568800006.0
2007-07-24 18:53:00,100.03,100.03,100.01,100.01,489600000.0
2007-07-24 18:54:00,100.01,100.02,100.01,100.02,237500000.0
2007-07-24 18:55:00,100.02,100.03,100.02,100.02,455100000.0
2007-07-24 18:56:00,100.02,100.04,100.02,100.03,412099999.0
2007-07-24 18:57:00,100.04,100.04,100.01,100.02,800300003.0
2007-07-24 18:58:00,100.02,100.04,100.02,100.04,545599999.0
2007-07-24 18:59:00,100.04,100.05,100.03,100.045,435999999.0
2007-07-24 19:00:00,100.05,100.07,100.05,100.06,500599997.0
2007-07-24 19:01:00,100.06,100.07,100.05,100.06,669200001.0
2007-07-24 19:02:00,100.06,100.09,100.05,100.09,1272199993.0
2007-07-24 19:03:00,100.09,100.1,100.07,100.085,698299997.0
2007-07-24 19:04:00,100.085,100.09,100.07,100.09,708400004.0
2007-07-24 19:05:00,100.09,100.09,100.08,100.08,670399999.0
2007-07-24 19:06:00,100.08,100.08,100.06,100.07,1289100006.0
2007-07-24 19:07:00,100.1,100.1,100.05,100.05,1044500001.0
2007-07-24 19:08:00,100.06,100.08,100.06,100.075,1044500001.0
2007-07-24 19:09:00,100.07,100.09,100.07,100.08,616700000.0
2007-07-24 19:10:00,100.08,100.085,100.07,100.08,751400012.0
2007-07-24 19:11:00,100.08,100.09,100.07,100.08,629300002.0
2007-07-24 19:12:00,100.08,100.085,100.08,100.08,358400000.0
2007-07-24 19:13:00,100.08,100.08,100.04,100.04,667200000.0
2007-07-24 19:14:00,100.04,100.06,100.04,100.04,929300003.0
2007-07-24 19:15:00,100.04,100.06,100.04,100.06,1308899997.0
2007-07-24 19:16:00,100.06,100.08,100.06,100.08,723499997.0
2007-07-24 19:17:00,100.07,100.08,100.06,100.08,512500003.0
2007-07-24 19:18:00,100.075,100.095,100.07,100.09,573399994.0
2007-07-24 19:19:00,100.09,100.1,100.08,100.085,646099999.0
2007-07-24 19:20:00,100.09,100.09,100.08,100.08,274400000.0
2007-07-24 19:21:00,100.08,100.09,100.07,100.09,504000003.0
2007-07-24 19:22:00,100.09,100.1,100.08,100.08,1307000002.0
2007-07-24 19:23:00,100.08,100.11,100.08,100.11,574800005.0
2007-07-24 19:24:00,100.11,100.115,100.1,100.105,324800000.0
2007-07-24 19:25:00,100.11,100.13,100.1,100.12,606200000.0
2007-07-24 19:26:00,100.12,100.13,100.12,100.13,763700001.0
2007-07-24 19:27:00,100.125,100.135,100.11,100.12,801499995.0
2007-07-24 19:28:00,100.13,100.13,100.12,100.125,145200001.0
2007-07-24 19:29:00,100.125,100.125,100.105,100.105,419199999.0
2007-07-24 19:30:00,100.11,100.11,100.09,100.1,436100007.0
2007-07-24 19:31:00,100.1,100.11,100.1,100.105,182299999.0
2007-07-24 19:32:00,100.1,100.11,100.1,100.1,107000000.0
2007-07-24 19:33:00,100.1,100.1,100.1,100.1,79200000.0
2007-07-24 19:34:00,100.1,100.1,100.1,100.1,25900000.0
2007-07-24 19:35:00,100.1,100.11,100.09,100.1,682599999.0
2007-07-24 19:36:00,100.1,100.1,100.09,100.09,164800000.0
2007-07-24 19:37:00,100.09,100.115,100.09,100.11,432600000.0
2007-07-24 19:38:00,100.11,100.11,100.095,100.095,276800000.0
2007-07-24 19:39:00,100.095,100.105,100.095,100.095,211200000.0
2007-07-24 19:40:00,100.095,100.095,100.09,100.09,58399998.0
2007-07-24 19:41:00,100.095,100.1,100.09,100.1,140499999.0
2007-07-24 19:42:00,100.1,100.105,100.095,100.105,92000000.0
2007-07-24 19:43:00,100.105,100.105,100.08,100.095,744399995.0
2007-07-24 19:44:00,100.095,100.1,100.085,100.09,153600000.0
2007-07-24 19:45:00,100.09,100.105,100.08,100.105,827000009.0
2007-07-24 19:46:00,100.105,100.11,100.075,100.08,592800002.0
2007-07-24 19:47:00,100.08,100.09,100.07,100.08,729299998.0
2007-07-24 19:48:00,100.08,100.11,100.07,100.11,1199100008.0
2007-07-24 19:49:00,100.105,100.11,100.1,100.11,489800000.0
2007-07-24 19:50:00,100.11,100.115,100.075,100.08,1599800000.0
2007-07-24 19:51:00,100.08,100.08,100.06,100.07,1970800008.0
2007-07-24 19:52:00,100.07,100.075,100.05,100.05,1440600003.0
2007-07-24 19:53:00,100.05,100.07,100.05,100.07,987600003.0
2007-07-24 19:54:00,100.07,100.07,100.06,100.07,987600003.0
2007-07-24 19:55:00,100.07,100.075,100.06,100.07,789100005.0
2007-07-24 19:56:00,100.08,100.08,100.07,100.08,495100011.0
2007-07-24 19:57:00,100.08,100.08,100.06,100.08,737600000.0
2007-07-24 19:58:00,100.08,100.125,100.08,100.12,1049399999.0
2007-07-24 19:59:00,100.12,100.13,100.105,100.11,979199995.0
2007-07-24 20:00:00,100.11,100.115,100.1,100.1,455199996.0
2007-07-24 20:01:00,100.105,100.11,100.09,100.1,377900000.0
2007-07-24 20:02:00,100.09,100.1,100.08,100.1,625299995.0
2007-07-24 20:03:00,100.09,100.105,100.09,100.1,499400003.0
2007-07-24 20:04:00,100.1,100.115,100.095,100.11,463600000.0
2007-07-24 20:05:00,100.1,100.125,100.1,100.115,1261499996.0
2007-07-24 20:06:00,100.11,100.12,100.095,100.1,828000000.0
2007-07-24 20:07:00,100.1,100.11,100.095,100.1,758600001.0
2007-07-24 20:08:00,100.1,100.1,100.085,100.09,353600000.0
2007-07-24 20:09:00,100.09,100.11,100.09,100.105,492000000.0
2007-07-24 20:10:00,100.105,100.105,100.065,100.09,714999996.0
2007-07-24 20:11:00,100.09,100.09,100.075,100.08,156099999.0
2007-07-24 20:12:00,100.075,100.075,100.06,100.07,776299997.0
2007-07-24 20:13:00,100.06,100.09,100.06,100.09,588900004.0
2007-07-24 20:14:00,100.09,100.11,100.09,100.1,811499996.0
2007-07-24 20:15:00,100.1,100.11,100.1,100.11,227100002.0
2007-07-24 20:16:00,100.105,100.11,100.095,100.11,469700008.0
2007-07-24 20:17:00,100.11,100.11,100.075,100.085,919499994.0
2007-07-24 20:18:00,100.09,100.095,100.08,100.09,917299999.0
2007-07-24 20:19:00,100.09,100.12,100.07,100.11,1806200001.0
2007-07-24 20:20:00,100.11,100.12,100.08,100.095,1079499997.0
2007-07-24 20:21:00,100.1,100.11,100.095,100.095,817099996.0
2007-07-24 20:22:00,100.1,100.105,100.09,100.095,374700006.0
2007-07-24 20:23:00,100.095,100.095,100.07,100.085,837700004.0
2007-07-24 20:24:00,100.09,100.09,100.08,100.08,732599997.0
2007-07-24 20:25:00,100.08,100.115,100.08,100.11,1110000002.0
2007-07-24 20:26:00,100.11,100.11,100.085,100.085,352599997.0
2007-07-24 20:27:00,100.08,100.09,100.07,100.07,1119400008.0
2007-07-24 20:28:00,100.075,100.09,100.075,100.08,229500000.0
2007-07-24 20:29:00,100.09,100.09,100.08,100.09,195200000.0
2007-07-24 20:30:00,100.09,100.09,100.08,100.09,238899998.0
2007-07-24 20:31:00,100.09,100.09,100.065,100.07,558700002.0
2007-07-24 20:32:00,100.07,100.075,100.04,100.04,797599992.0
2007-07-24 20:33:00,100.04,100.05,100.02,100.03,1074599994.0
2007-07-24 20:34:00,100.03,100.05,100.0,100.0,773200003.0
2007-07-24 20:35:00,100.005,100.08,100.0,100.03,1908900007.0
2007-07-24 20:36:00,100.035,100.04,100.02,100.04,956999995.0
2007-07-24 20:37:00,100.04,100.05,100.02,100.03,582999997.0
2007-07-24 20:38:00,100.02,100.035,99.98,100.01,1320099994.0
2007-07-24 20:39:00,100.01,100.02,99.99,100.0,1612500021.0
2007-07-24 20:40:00,100.0,100.02,99.98,99.98,885600000.0
2007-07-24 20:41:00,99.98,100.02,99.92,100.01,1730099996.0
2007-07-24 20:42:00,100.01,100.02,99.98,100.0,1824999993.0
2007-07-24 20:43:00,100.0,100.04,100.0,100.01,1632099998.0
2007-07-24 20:44:00,100.01,100.03,99.99,100.02,1163799989.0
2007-07-24 20:45:00,100.02,100.03,100.01,100.02,791700003.0
2007-07-24 20:46:00,100.015,100.04,100.0,100.03,1676100024.0
2007-07-24 20:47:00,100.03,100.05,100.02,100.02,946800003.0
2007-07-24 20:48:00,100.02,100.04,100.02,100.025,1032200001.0
2007-07-24 20:49:00,100.025,100.03,100.025,100.03,45100000.0
2007-07-24 20:50:00,100.03,100.03,100.015,100.015,838599999.0
2007-07-24 20:51:00,100.015,100.03,100.01,100.03,110400000.0
2007-07-24 20:52:00,100.03,100.035,100.025,100.03,402400000.0
2007-07-24 20:53:00,100.03,100.05,100.03,100.03,557999998.0
2007-07-24 20:54:00,100.03,100.035,100.01,100.035,749100001.0
2007-07-24 20:55:00,100.035,100.035,100.0,100.01,616699990.0
2007-07-24 20:56:00,100.01,100.02,100.01,100.02,930899998.0
2007-07-24 20:57:00,100.02,100.03,100.01,100.01,494400000.0
2007-07-24 20:58:00,100.01,100.01,99.98,99.98,1359300006.0
2007-07-24 20:59:00,99.99,99.99,99.94,99.94,1733200001.0
2007-07-24 21:00:00,99.95,99.995,99.94,99.98,1774600002.0
2007-07-24 21:01:00,99.98,99.985,99.95,99.97,713000005.0
2007-07-24 21:02:00,99.98,99.98,99.93,99.965,1591199997.0
2007-07-24 21:03:00,99.965,99.965,99.94,99.94,881899997.0
2007-07-24 21:04:00,99.95,99.95,99.92,99.94,649399993.0
2007-07-24 21:05:00,99.94,99.95,99.91,99.92,655199999.0
2007-07-24 21:06:00,99.92,99.93,99.905,99.915,507999997.0
2007-07-24 21:07:00,99.92,99.95,99.92,99.94,1068000000.0
2007-07-24 21:08:00,99.935,99.955,99.91,99.93,1439299997.0
2007-07-24 21:09:00,99.93,99.95,99.915,99.915,886399998.0
2007-07-24 21:10:00,99.92,99.93,99.9,99.91,795299994.0
2007-07-24 21:11:00,99.92,99.95,99.92,99.93,749099998.0
2007-07-24 21:12:00,99.93,99.96,99.93,99.96,847600000.0
2007-07-24 21:13:00,99.95,99.97,99.925,99.925,1076899997.0
2007-07-24 21:14:00,99.925,99.925,99.88,99.88,1183999997.0
2007-07-24 21:15:00,99.88,99.89,99.84,99.875,1469799996.0
2007-07-24 21:16:00,99.88,99.9,99.87,99.9,1187299994.0
2007-07-24 21:17:00,99.9,99.91,99.88,99.905,745599999.0
2007-07-24 21:18:00,99.91,99.935,99.89,99.89,1268899990.0
2007-07-24 21:19:00,99.89,99.95,99.89,99.93,1443099989.0
2007-07-24 21:20:00,99.94,99.945,99.91,99.915,672299994.0
2007-07-24 21:21:00,99.915,99.915,99.895,99.895,76800000.0
2007-07-24 21:22:00,99.895,99.93,99.895,99.93,402400001.0
2007-07-24 21:23:00,99.93,99.93,99.9,99.91,695199997.0
2007-07-24 21:24:00,99.915,99.92,99.87,99.885,1018799993.0
2007-07-24 21:25:00,99.89,99.905,99.88,99.89,1007599994.0
2007-07-24 21:26:00,99.89,99.92,99.885,99.92,564800000.0
2007-07-24 21:27:00,99.9,99.92,99.89,99.92,413500000.0
2007-07-24 21:28:00,99.92,99.92,99.91,99.91,470400000.0
2007-07-24 21:29:00,99.9,99.925,99.89,99.91,786399996.0
2007-07-24 21:30:00,99.9,99.925,99.9,99.91,510299999.0
2007-07-24 21:31:00,99.92,99.925,99.9,99.92,580799994.0
2007-07-24 21:32:00,99.925,99.925,99.85,99.87,1285299998.0
2007-07-24 21:33:00,99.87,99.895,99.865,99.885,601600000.0
2007-07-24 21:34:00,99.885,99.93,99.88,99.89,981000001.0
2007-07-24 21:35:00,99.89,99.91,99.88,99.885,747699998.0
2007-07-24 21:36:00,99.9,99.9,99.865,99.88,1138199998.0
2007-07-24 21:37:00,99.865,99.875,99.84,99.86,1488900012.0
2007-07-24 21:38:00,99.855,99.87,99.85,99.86,312500000.0
2007-07-24 21:39:00,99.845,99.87,99.83,99.83,633200000.0
2007-07-24 21:40:00,99.83,99.87,99.82,99.84,1499199994.0
2007-07-24 21:41:00,99.82,99.85,99.81,99.85,811200001.0
2007-07-24 21:42:00,99.85,99.86,99.82,99.84,990500004.0
2007-07-24 21:43:00,99.84,99.86,99.83,99.85,751999999.0
2007-07-24 21:44:00,99.85,99.855,99.8,99.8,931199992.0
2007-07-24 21:45:00,99.81,99.83,99.8,99.815,855799998.0
2007-07-24 21:46:00,99.82,99.83,99.74,99.775,1185599998.0
2007-07-24 21:47:00,99.775,99.78,99.74,99.745,1112099999.0
2007-07-24 21:48:00,99.745,99.8,99.745,99.78,1881399989.0
2007-07-24 21:49:00,99.78,99.865,99.78,99.845,2048700006.0
2007-07-24 21:50:00,99.845,99.86,99.82,99.82,714499998.0
2007-07-24 21:51:00,99.835,99.84,99.82,99.82,430299998.0
2007-07-24 21:52:00,99.82,99.82,99.76,99.775,898199999.0
2007-07-24 21:53:00,99.775,99.79,99.75,99.775,1061100005.0
2007-07-24 21:54:00,99.78,99.8,99.76,99.79,1560100002.0
2007-07-24 21:55:00,99.785,99.825,99.78,99.805,1246199997.0
2007-07-24 21:56:00,99.8,99.805,99.77,99.8,1227799991.0
2007-07-24 21:57:00,99.8,99.8,99.75,99.76,1272800000.0
2007-07-24 21:58:00,99.76,99.785,99.75,99.77,951699998.0
2007-07-24 21:59:00,99.76,99.775,99.74,99.765,1057099997.0
2007-07-24 22:00:00,99.765,99.785,99.73,99.76,992599999.0
2007-07-24 22:01:00,99.76,99.78,99.74,99.76,506100000.0
2007-07-24 22:02:00,99.76,99.79,99.75,99.785,793600001.0
2007-07-24 22:03:00,99.79,99.825,99.76,99.8,1511199992.0
2007-07-24 22:04:00,99.8,99.81,99.78,99.81,547000000.0
2007-07-24 22:05:00,99.81,99.81,99.79,99.81,231200001.0
2007-07-24 22:06:00,99.81,99.83,99.8,99.83,183199998.0
2007-07-24 22:07:00,99.84,99.86,99.84,99.86,630399996.0
2007-07-24 22:08:00,99.86,99.87,99.84,99.86,568000000.0
2007-07-24 22:09:00,99.86,99.87,99.85,99.86,360000000.0
2007-07-24 22:10:00,99.86,99.86,99.84,99.86,238199998.0
2007-07-24 22:11:00,99.86,99.86,99.85,99.85,177300000.0
2007-07-24 22:12:00,99.86,99.88,99.86,99.87,439200000.0
2007-07-24 22:13:00,99.87,99.88,99.86,99.865,262600000.0
2007-07-24 22:14:00,99.865,99.87,99.865,99.87,16000000.0
2007-07-24 22:15:00,99.87,99.87,99.86,99.86,28000000.0
2007-07-24 22:16:00,99.86,99.87,99.86,99.86,38400000.0
2007-07-24 22:17:00,99.87,99.89,99.86,99.89,510300002.0
2007-07-24 22:18:00,99.88,99.88,99.87,99.88,243200000.0
2007-07-24 22:19:00,99.88,99.88,99.87,99.88,209000000.0
2007-07-24 22:20:00,99.88,99.89,99.87,99.875,111300000.0
2007-07-24 22:21:00,99.875,99.9,99.87,99.89,413400000.0
2007-07-24 22:22:00,99.9,99.915,99.89,99.91,269000000.0
2007-07-24 22:23:00,99.91,99.91,99.9,99.9,106900000.0
2007-07-24 22:24:00,99.9,99.91,99.87,99.885,307000000.0
2007-07-24 22:25:00,99.88,99.89,99.87,99.88,126199999.0
2007-07-24 22:26:00,99.88,99.9,99.88,99.89,460000000.0
2007-07-24 22:27:00,99.89,99.905,99.89,99.905,186400000.0
2007-07-24 22:28:00,99.905,99.905,99.89,99.89,325600000.0
2007-07-24 22:29:00,99.89,99.895,99.89,99.89,95200000.0
2007-07-24 22:30:00,99.89,99.915,99.89,99.91,318699993.0
2007-07-24 22:31:00,99.9,99.915,99.89,99.915,395599997.0
2007-07-24 22:32:00,99.91,99.92,99.9,99.91,373300000.0
2007-07-24 22:33:00,99.92,99.92,99.91,99.91,56800000.0
2007-07-24 22:34:00,99.91,99.92,99.91,99.915,258400000.0
2007-07-24 22:35:00,99.92,99.92,99.9,99.92,168599995.0
2007-07-24 22:36:00,99.92,99.95,99.915,99.94,333099999.0
2007-07-24 22:37:00,99.94,99.97,99.94,99.97,356700000.0
2007-07-24 22:38:00,99.97,99.97,99.93,99.94,271100001.0
2007-07-24 22:39:00,99.94,99.96,99.94,99.95,257600000.0
2007-07-24 22:40:00,99.95,99.96,99.94,99.94,328500001.0
2007-07-24 22:41:00,99.95,99.95,99.94,99.95,236499998.0
2007-07-24 22:42:00,99.95,99.95,99.95,99.95,10400000.0
2007-07-24 22:43:00,99.93,99.96,99.93,99.96,125499999.0
2007-07-24 22:44:00,99.96,99.96,99.95,99.95,52800000.0
2007-07-24 22:45:00,99.95,99.95,99.95,99.95,73600000.0
2007-07-24 22:46:00,99.95,99.95,99.95,99.95,68000000.0
2007-07-24 22:47:00,99.95,99.955,99.94,99.955,167700000.0
2007-07-24 22:48:00,99.97,99.97,99.95,99.95,108000000.0
2007-07-24 22:49:00,99.95,99.96,99.94,99.95,418800001.0
2007-07-24 22:50:00,99.95,99.95,99.94,99.94,214899998.0
2007-07-24 22:51:00,99.96,99.96,99.95,99.95,41600000.0
2007-07-24 22:52:00,99.94,99.95,99.94,99.95,251899998.0
2007-07-24 22:53:00,99.95,99.96,99.94,99.955,99000001.0
2007-07-24 22:54:00,99.96,99.96,99.95,99.95,92800000.0
2007-07-24 22:55:00,99.95,99.95,99.93,99.945,511299997.0
2007-07-24 22:56:00,99.95,99.95,99.94,99.945,358799999.0
2007-07-24 22:57:00,99.95,99.95,99.94,99.95,111200000.0
2007-07-24 22:58:00,99.95,99.965,99.94,99.955,427099999.0
2007-07-24 22:59:00,99.96,99.96,99.94,99.94,105900000.0
2007-07-24 23:00:00,99.93,99.94,99.92,99.94,355899998.0
2007-07-24 23:01:00,99.94,99.95,99.93,99.93,200200000.0
2007-07-24 23:02:00,99.93,99.93,99.9,99.9,184399993.0
2007-07-24 23:03:00,99.9,99.94,99.9,99.93,159699995.0
2007-07-24 23:04:00,99.93,99.93,99.92,99.93,80599998.0
2007-07-24 23:05:00,99.92,99.93,99.89,99.92,159499997.0
2007-07-24 23:06:00,99.91,99.92,99.89,99.9,338499989.0
2007-07-24 23:07:00,99.91,99.92,99.89,99.89,213799994.0
2007-07-24 23:08:00,99.92,99.92,99.85,99.9,168799996.0
2007-07-24 23:09:00,99.86,99.91,99.86,99.9,360699991.0
2007-07-24 23:10:00,99.91,99.91,99.89,99.91,119499998.0
2007-07-24 23:11:00,99.88,99.91,99.87,99.87,303899995.0
2007-07-24 23:12:00,99.9,99.9,99.85,99.86,232499999.0
2007-07-24 23:13:00,99.86,99.875,99.85,99.87,293999999.0
2007-07-24 23:14:00,99.87,99.87,99.82,99.85,545099996.0
2007-07-24 23:15:00,99.86,99.86,99.82,99.85,442299997.0
2007-07-24 23:16:00,99.85,99.86,99.82,99.855,281199998.0
2007-07-24 23:17:00,99.86,99.87,99.82,99.85,293099998.0
2007-07-24 23:18:00,99.85,99.87,99.79,99.85,345000000.0
2007-07-24 23:19:00,99.865,99.87,99.835,99.835,201600000.0
2007-07-24 23:20:00,99.83,99.855,99.8,99.835,372599994.0
2007-07-24 23:21:00,99.835,99.855,99.81,99.855,103799999.0
2007-07-24 23:22:00,99.86,99.87,99.83,99.84,452699999.0
2007-07-24 23:23:00,99.83,99.865,99.8,99.845,203299999.0
2007-07-24 23:24:00,99.81,99.84,99.77,99.795,914099993.0
2007-07-24 23:25:00,99.79,99.84,99.76,99.805,290899998.0
2007-07-24 23:26:00,99.805,99.825,99.76,99.8,515899999.0
2007-07-24 23:27:00,99.8,99.82,99.77,99.8,561199990.0
2007-07-24 23:28:00,99.79,99.82,99.73,99.76,597699993.0
2007-07-24 23:29:00,99.77,99.815,99.77,99.81,263699998.0
2007-07-24 23:30:00,99.8,99.84,99.79,99.84,541599987.0
2007-07-24 23:31:00,99.84,99.85,99.8,99.85,210299999.0
2007-07-24 23:32:00,99.85,99.85,99.8,99.84,158700000.0
2007-07-24 23:33:00,99.845,99.86,99.845,99.86,132800000.0
2007-07-24 23:34:00,99.87,99.875,99.85,99.87,213599999.0
2007-07-24 23:35:00,99.88,99.88,99.84,99.84,611099993.0
2007-07-24 23:36:00,99.87,99.895,99.85,99.895,191699998.0
2007-07-24 23:37:00,99.895,99.91,99.86,99.87,255699998.0
2007-07-24 23:38:00,99.87,99.895,99.87,99.885,114999998.0
2007-07-24 23:39:00,99.885,99.885,99.86,99.885,103900000.0
2007-07-24 23:40:00,99.885,99.885,99.87,99.87,53600000.0
2007-07-24 23:41:00,99.87,99.875,99.82,99.86,358899996.0
2007-07-24 23:42:00,99.86,99.875,99.82,99.875,228799999.0
2007-07-24 23:43:00,99.88,99.885,99.85,99.885,106099998.0
2007-07-24 23:44:00,99.885,99.885,99.86,99.885,192999995.0
2007-07-24 23:45:00,99.88,99.895,99.86,99.86,341099990.0
2007-07-24 23:46:00,99.895,99.895,99.86,99.89,126999999.0
2007-07-24 23:47:00,99.89,99.905,99.87,99.88,250499994.0
2007-07-24 23:48:00,99.9,99.9,99.88,99.895,101399997.0
2007-07-24 23:49:00,99.895,99.915,99.86,99.87,245899999.0
2007-07-24 23:50:00,99.895,99.9,99.86,99.885,93400000.0
2007-07-24 23:51:00,99.88,99.89,99.86,99.89,173400000.0
2007-07-24 23:52:00,99.89,99.91,99.86,99.91,377199996.0
2007-07-24 23:53:00,99.91,99.91,99.88,99.905,142300000.0
2007-07-24 23:54:00,99.905,99.905,99.9,99.9,31200000.0
2007-07-24 23:55:00,99.9,99.905,99.895,99.895,63200000.0
2007-07-24 23:56:00,99.9,99.915,99.89,99.91,83000000.0
2007-07-24 23:57:00,99.89,99.92,99.88,99.9,144699999.0
2007-07-24 23:58:00,99.87,99.92,99.87,99.91,136099999.0
2007-07-24 23:59:00,99.915,99.94,99.9,99.935,725599990.0
2007-07-25 00:00:00,99.94,99.945,99.89,99.93,605100005.0
2007-07-25 00:01:00,99.93,99.935,99.91,99.915,326400000.0
2007-07-25 00:02:00,99.91,99.925,99.895,99.915,245400000.0
2007-07-25 00:03:00,99.91,99.915,99.9,99.905,125600000.0
2007-07-25 00:04:00,99.91,99.915,99.88,99.895,246400000.0
2007-07-25 00:05:00,99.895,99.905,99.885,99.905,313600000.0
2007-07-25 00:06:00,99.9,99.905,99.88,99.89,271100000.0
2007-07-25 00:07:00,99.89,99.905,99.89,99.89,297999999.0
2007-07-25 00:08:00,99.9,99.9,99.89,99.89,60799999.0
2007-07-25 00:09:00,99.89,99.89,99.885,99.89,36800000.0
2007-07-25 00:10:00,99.89,99.895,99.89,99.89,38200000.0
2007-07-25 00:11:00,99.895,99.895,99.88,99.88,47200000.0
2007-07-25 00:12:00,99.885,99.89,99.88,99.885,56800000.0
2007-07-25 00:13:00,99.88,99.885,99.875,99.88,68000000.0
2007-07-25 00:14:00,99.88,99.88,99.85,99.86,180800000.0
2007-07-25 00:15:00,99.87,99.88,99.87,99.87,125400000.0
2007-07-25 00:16:00,99.875,99.89,99.83,99.86,348899998.0
2007-07-25 00:17:00,99.86,99.86,99.83,99.835,289800000.0
2007-07-25 00:18:00,99.84,99.84,99.82,99.82,324800000.0
2007-07-25 00:19:00,99.83,99.835,99.83,99.83,183800000.0
2007-07-25 00:20:00,99.83,99.835,99.82,99.835,148400000.0
2007-07-25 00:21:00,99.83,99.835,99.82,99.82,138400000.0
2007-07-25 00:22:00,99.82,99.86,99.81,99.82,567899999.0
2007-07-25 00:23:00,99.825,99.845,99.81,99.82,320399998.0
2007-07-25 00:24:00,99.845,99.845,99.81,99.835,209999996.0
2007-07-25 00:25:00,99.835,99.835,99.83,99.835,54400000.0
2007-07-25 00:26:00,99.835,99.855,99.82,99.83,397200000.0
2007-07-25 00:27:00,99.83,99.84,99.81,99.83,751300003.0
2007-07-25 00:28:00,99.84,99.84,99.82,99.83,126000000.0
2007-07-25 00:29:00,99.83,99.85,99.83,99.85,468999999.0
2007-07-25 00:30:00,99.85,99.85,99.83,99.85,209600000.0
2007-07-25 00:31:00,99.85,99.85,99.84,99.84,44000000.0
2007-07-25 00:32:00,99.84,99.85,99.83,99.845,244700000.0
2007-07-25 00:33:00,99.845,99.845,99.84,99.84,67200000.0
2007-07-25 00:34:00,99.845,99.85,99.82,99.84,593800002.0
2007-07-25 00:35:00,99.84,99.84,99.83,99.83,146500000.0
2007-07-25 00:36:00,99.83,99.84,99.82,99.84,240799999.0
2007-07-25 00:37:00,99.84,99.84,99.81,99.82,849899997.0
2007-07-25 00:38:00,99.82,99.84,99.82,99.835,359200000.0
2007-07-25 00:39:00,99.835,99.865,99.835,99.86,605399994.0
2007-07-25 00:40:00,99.86,99.86,99.84,99.855,707399994.0
2007-07-25 00:41:00,99.85,99.85,99.83,99.84,309299999.0
2007-07-25 00:42:00,99.845,99.91,99.84,99.88,982099996.0
2007-07-25 00:43:00,99.885,99.92,99.885,99.905,435699999.0
2007-07-25 00:44:00,99.905,99.92,99.89,99.9,288799998.0
2007-07-25 00:45:00,99.9,99.92,99.9,99.91,250400000.0
2007-07-25 00:46:00,99.91,99.92,99.9,99.9,416200000.0
2007-07-25 00:47:00,99.9,99.92,99.89,99.91,487200005.0
2007-07-25 00:48:00,99.91,99.92,99.89,99.91,500400006.0
2007-07-25 00:49:00,99.91,99.91,99.9,99.9,240800001.0
2007-07-25 00:50:00,99.9,99.905,99.88,99.9,369499999.0
2007-07-25 00:51:00,99.9,99.91,99.89,99.905,415699997.0
2007-07-25 00:52:00,99.91,99.93,99.89,99.93,487799997.0
2007-07-25 00:53:00,99.93,99.95,99.93,99.94,386400000.0
2007-07-25 00:54:00,99.94,99.94,99.92,99.92,383900000.0
2007-07-25 00:55:00,99.915,99.92,99.905,99.91,458399998.0
2007-07-25 00:56:00,99.92,99.92,99.91,99.92,120800000.0
2007-07-25 00:57:00,99.92,99.945,99.92,99.94,586399999.0
2007-07-25 00:58:00,99.94,99.94,99.93,99.935,353100000.0
2007-07-25 00:59:00,99.93,99.95,99.92,99.94,265400000.0
2007-07-25 01:00:00,99.94,99.94,99.91,99.915,665399998.0
2007-07-25 01:01:00,99.92,99.96,99.92,99.94,910199994.0
2007-07-25 01:02:00,99.94,99.96,99.93,99.945,1031900002.0
2007-07-25 01:03:00,99.94,99.96,99.935,99.95,342200000.0
2007-07-25 01:04:00,99.96,99.99,99.95,99.97,470499998.0
2007-07-25 01:05:00,99.96,99.98,99.95,99.95,381199993.0
2007-07-25 01:06:00,99.95,99.97,99.95,99.96,263799998.0
2007-07-25 01:07:00,99.96,99.97,99.95,99.955,339499999.0
2007-07-25 01:08:00,99.96,99.98,99.95,99.975,458600000.0
2007-07-25 01:09:00,99.97,99.98,99.97,99.975,328800000.0
2007-07-25 01:10:00,99.98,99.99,99.97,99.98,285700000.0
2007-07-25 01:11:00,99.98,99.99,99.97,99.98,384700000.0
2007-07-25 01:12:00,99.98,99.99,99.95,99.97,516800000.0
2007-07-25 01:13:00,99.97,99.99,99.96,99.97,295700000.0
2007-07-25 01:14:00,99.97,99.98,99.96,99.97,81200000.0
2007-07-25 01:15:00,99.96,99.97,99.96,99.97,134900000.0
2007-07-25 01:16:00,99.97,99.97,99.96,99.97,137000000.0
2007-07-25 01:17:00,99.965,99.97,99.96,99.97,384000000.0
2007-07-25 01:18:00,99.965,99.97,99.95,99.97,242699999.0
2007-07-25 01:19:00,99.97,99.97,99.95,99.95,135000000.0
2007-07-25 01:20:00,99.95,99.96,99.95,99.955,200000000.0
2007-07-25 01:21:00,99.95,99.96,99.94,99.945,208800000.0
2007-07-25 01:22:00,99.945,99.96,99.93,99.945,685700004.0
2007-07-25 01:23:00,99.945,99.96,99.94,99.95,140899999.0
2007-07-25 01:24:00,99.95,99.95,99.92,99.945,438200000.0
2007-07-25 01:25:00,99.94,99.94,99.93,99.94,264600000.0
2007-07-25 01:26:00,99.935,99.935,99.86,99.89,788299999.0
2007-07-25 01:27:00,99.88,99.9,99.88,99.885,556399995.0
2007-07-25 01:28:00,99.89,99.89,99.845,99.86,680799998.0
2007-07-25 01:29:00,99.865,99.87,99.865,99.865,362400000.0
2007-07-25 01:30:00,99.86,99.86,99.835,99.84,547200000.0
2007-07-25 01:31:00,99.84,99.85,99.81,99.84,790800002.0
2007-07-25 01:32:00,99.84,99.87,99.83,99.86,301399999.0
2007-07-25 01:33:00,99.85,99.85,99.83,99.84,238400000.0
2007-07-25 01:34:00,99.84,99.85,99.83,99.83,220800000.0
2007-07-25 01:35:00,99.825,99.83,99.81,99.82,263199996.0
2007-07-25 01:36:00,99.82,99.825,99.8,99.82,262999999.0
2007-07-25 01:37:00,99.81,99.845,99.81,99.84,447499999.0
2007-07-25 01:38:00,99.84,99.85,99.82,99.84,196800000.0
2007-07-25 01:39:00,99.845,99.85,99.825,99.85,270400000.0
2007-07-25 01:40:00,99.85,99.865,99.85,99.865,164800000.0
2007-07-25 01:41:00,99.87,99.875,99.86,99.865,164699998.0
2007-07-25 01:42:00,99.87,99.89,99.865,99.88,388000000.0
2007-07-25 01:43:00,99.88,99.88,99.875,99.88,135200000.0
2007-07-25 01:44:00,99.88,99.88,99.855,99.86,363700001.0
2007-07-25 01:45:00,99.86,99.86,99.84,99.85,571199998.0
2007-07-25 01:46:00,99.855,99.865,99.85,99.85,239100000.0
2007-07-25 01:47:00,99.86,99.9,99.855,99.89,547800000.0
2007-07-25 01:48:00,99.88,99.88,99.88,99.88,324799995.0
2007-07-25 01:49:00,99.88,99.9,99.87,99.885,598599999.0
2007-07-25 01:50:00,99.88,99.89,99.87,99.875,165600000.0
2007-07-25 01:51:00,99.875,99.88,99.86,99.875,133400000.0
2007-07-25 01:52:00,99.88,99.89,99.875,99.88,151200000.0
2007-07-25 01:53:00,99.88,99.9,99.87,99.89,486300002.0
2007-07-25 01:54:00,99.89,99.91,99.89,99.905,528599989.0
2007-07-25 01:55:00,99.9,99.905,99.89,99.895,241600000.0
2007-07-25 01:56:00,99.9,99.905,99.89,99.9,799799995.0
2007-07-25 01:57:00,99.9,99.92,99.9,99.91,238400000.0
2007-07-25 01:58:00,99.91,99.94,99.91,99.94,422299998.0
2007-07-25 01:59:00,99.94,99.96,99.92,99.945,1136499995.0
2007-07-25 02:00:00,99.945,99.96,99.94,99.96,543599998.0
2007-07-25 02:01:00,99.96,99.96,99.94,99.94,677300004.0
2007-07-25 02:02:00,99.94,99.945,99.93,99.93,659999998.0
2007-07-25 02:03:00,99.93,99.93,99.92,99.93,207800000.0
2007-07-25 02:04:00,99.93,99.945,99.92,99.945,867299999.0
2007-07-25 02:05:00,99.94,99.945,99.93,99.93,372799994.0
2007-07-25 02:06:00,99.93,99.93,99.91,99.91,383299997.0
2007-07-25 02:07:00,99.91,99.91,99.87,99.88,733299993.0
2007-07-25 02:08:00,99.88,99.9,99.86,99.865,934099998.0
2007-07-25 02:09:00,99.87,99.88,99.86,99.87,471199998.0
2007-07-25 02:10:00,99.86,99.88,99.85,99.88,551799998.0
2007-07-25 02:11:00,99.875,99.9,99.87,99.895,625799996.0
2007-07-25 02:12:00,99.9,99.91,99.89,99.9,411199997.0
2007-07-25 02:13:00,99.9,99.91,99.88,99.88,387199999.0
2007-07-25 02:14:00,99.88,99.895,99.85,99.895,543200000.0
2007-07-25 02:15:00,99.895,99.94,99.89,99.92,1169899999.0
2007-07-25 02:16:00,99.92,99.95,99.92,99.94,889499995.0
2007-07-25 02:17:00,99.94,99.95,99.9,99.915,978200003.0
2007-07-25 02:18:00,99.915,99.915,99.89,99.905,381600000.0
2007-07-25 02:19:00,99.905,99.905,99.88,99.895,464099996.0
2007-07-25 02:20:00,99.89,99.895,99.88,99.88,687200000.0
2007-07-25 02:21:00,99.885,99.885,99.86,99.87,941200003.0
2007-07-25 02:22:00,99.87,99.89,99.86,99.86,928100004.0
2007-07-25 02:23:00,99.86,99.86,99.84,99.845,540100003.0
2007-07-25 02:24:00,99.85,99.86,99.83,99.845,480600000.0
2007-07-25 02:25:00,99.84,99.88,99.84,99.88,459900003.0
2007-07-25 02:26:00,99.88,99.88,99.84,99.85,956100002.0
2007-07-25 02:27:00,99.85,99.86,99.82,99.86,653299996.0
2007-07-25 02:28:00,99.86,99.86,99.83,99.85,694499996.0
2007-07-25 02:29:00,99.84,99.85,99.83,99.835,237499999.0
2007-07-25 02:30:00,99.835,99.84,99.82,99.83,1005999998.0
2007-07-25 02:31:00,99.83,99.84,99.8,99.815,835299996.0
2007-07-25 02:32:00,99.815,99.82,99.8,99.8,910799995.0
2007-07-25 02:33:00,99.8,99.8,99.77,99.775,545600000.0
2007-07-25 02:34:00,99.78,99.79,99.77,99.78,421699995.0
2007-07-25 02:35:00,99.78,99.79,99.77,99.79,302400000.0
2007-07-25 02:36:00,99.785,99.8,99.775,99.79,440700002.0
2007-07-25 02:37:00,99.79,99.8,99.78,99.79,365499998.0
2007-07-25 02:38:00,99.79,99.81,99.79,99.8,379699999.0
2007-07-25 02:39:00,99.8,99.8,99.78,99.795,263599999.0
2007-07-25 02:40:00,99.795,99.8,99.77,99.77,1004199994.0
2007-07-25 02:41:00,99.79,99.79,99.76,99.78,1013199994.0
2007-07-25 02:42:00,99.77,99.78,99.75,99.75,659999997.0
2007-07-25 02:43:00,99.75,99.75,99.69,99.69,1096999998.0
2007-07-25 02:44:00,99.69,99.71,99.64,99.7,1544799996.0
2007-07-25 02:45:00,99.7,99.73,99.68,99.72,1608399994.0
2007-07-25 02:46:00,99.725,99.74,99.69,99.705,892400000.0
2007-07-25 02:47:00,99.7,99.715,99.695,99.7,533799996.0
2007-07-25 02:48:00,99.7,99.73,99.67,99.67,1203000000.0
2007-07-25 02:49:00,99.67,99.7,99.64,99.66,1873399988.0
2007-07-25 02:50:00,99.66,99.68,99.6,99.605,1623200002.0
2007-07-25 02:51:00,99.58,99.61,99.56,99.58,800700000.0
2007-07-25 02:52:00,99.59,99.6,99.58,99.59,800700000.0
2007-07-25 02:53:00,99.6,99.61,99.57,99.59,1392999990.0
2007-07-25 02:54:00,99.59,99.61,99.58,99.59,1586699990.0
2007-07-25 02:55:00,99.59,99.6,99.57,99.585,1378099995.0
2007-07-25 02:56:00,99.58,99.605,99.57,99.6,1474299999.0
2007-07-25 02:57:00,99.6,99.6,99.56,99.575,1446099979.0
2007-07-25 02:58:00,99.57,99.58,99.54,99.55,883299996.0
2007-07-25 02:59:00,99.55,99.57,99.54,99.54,1203300001.0
2007-07-25 03:00:00,99.54,99.54,99.51,99.53,1017800001.0
2007-07-25 03:01:00,99.52,99.54,99.47,99.475,1594499988.0
2007-07-25 03:02:00,99.47,99.49,99.45,99.47,1737500000.0
2007-07-25 03:03:00,99.47,99.52,99.47,99.47,1175299992.0
2007-07-25 03:04:00,99.47,99.53,99.46,99.525,1175299992.0
2007-07-25 03:05:00,99.525,99.525,99.47,99.5,996400002.0
2007-07-25 03:06:00,99.51,99.51,99.47,99.48,410199999.0
2007-07-25 03:07:00,99.48,99.49,99.46,99.48,1130599996.0
2007-07-25 03:08:00,99.48,99.52,99.48,99.52,743000000.0
2007-07-25 03:09:00,99.52,99.59,99.51,99.57,969999993.0
2007-07-25 03:10:00,99.58,99.59,99.55,99.57,524700000.0
2007-07-25 03:11:00,99.57,99.635,99.57,99.635,995400000.0
2007-07-25 03:12:00,99.635,99.67,99.62,99.65,847499999.0
2007-07-25 03:13:00,99.65,99.675,99.625,99.625,1129099995.0
2007-07-25 03:14:00,99.625,99.64,99.61,99.63,686300003.0
2007-07-25 03:15:00,99.63,99.64,99.61,99.62,648899997.0
2007-07-25 03:16:00,99.63,99.63,99.59,99.6,914700001.0
2007-07-25 03:17:00,99.6,99.62,99.59,99.62,1163399994.0
2007-07-25 03:18:00,99.62,99.62,99.59,99.59,481599998.0
2007-07-25 03:19:00,99.59,99.61,99.58,99.6,741399998.0
2007-07-25 03:20:00,99.61,99.615,99.6,99.6,329600000.0
2007-07-25 03:21:00,99.595,99.595,99.56,99.59,707199995.0
2007-07-25 03:22:00,99.59,99.62,99.59,99.615,520799998.0
2007-07-25 03:23:00,99.62,99.62,99.6,99.6,451200000.0
2007-07-25 03:24:00,99.61,99.61,99.58,99.595,757699996.0
2007-07-25 03:25:00,99.58,99.6,99.56,99.575,890699993.0
2007-07-25 03:26:00,99.58,99.6,99.58,99.595,192699999.0
2007-07-25 03:27:00,99.595,99.62,99.59,99.61,551199999.0
2007-07-25 03:28:00,99.61,99.61,99.59,99.61,639400001.0
2007-07-25 03:29:00,99.6,99.63,99.59,99.62,966900006.0
2007-07-25 03:30:00,99.62,99.65,99.62,99.64,534700000.0
2007-07-25 03:31:00,99.66,99.69,99.62,99.67,945900004.0
2007-07-25 03:32:00,99.67,99.685,99.67,99.685,682499995.0
2007-07-25 03:33:00,99.69,99.71,99.66,99.66,867600001.0
2007-07-25 03:34:00,99.66,99.66,99.63,99.64,1834800002.0
2007-07-25 03:35:00,99.64,99.64,99.62,99.64,690100006.0
2007-07-25 03:36:00,99.635,99.665,99.63,99.66,842099996.0
2007-07-25 03:37:00,99.66,99.68,99.65,99.68,595899998.0
2007-07-25 03:38:00,99.68,99.7,99.67,99.69,488300001.0
2007-07-25 03:39:00,99.7,99.74,99.7,99.74,1554900003.0
2007-07-25 03:40:00,99.73,99.745,99.72,99.73,958400000.0
2007-07-25 03:41:00,99.73,99.75,99.72,99.73,713600000.0
2007-07-25 03:42:00,99.73,99.74,99.68,99.69,846199996.0
2007-07-25 03:43:00,99.7,99.705,99.69,99.7,309500001.0
2007-07-25 03:44:00,99.7,99.71,99.66,99.67,1197199997.0
2007-07-25 03:45:00,99.67,99.69,99.67,99.68,807200005.0
2007-07-25 03:46:00,99.68,99.68,99.63,99.64,964900000.0
2007-07-25 03:47:00,99.64,99.67,99.62,99.66,1542699998.0
2007-07-25 03:48:00,99.66,99.675,99.645,99.675,726400000.0
2007-07-25 03:49:00,99.675,99.675,99.63,99.64,948800002.0
2007-07-25 03:50:00,99.645,99.65,99.635,99.635,448000000.0
2007-07-25 03:51:00,99.63,99.64,99.625,99.625,406400000.0
2007-07-25 03:52:00,99.64,99.64,99.6,99.63,556599997.0
2007-07-25 03:53:00,99.63,99.65,99.63,99.65,364800000.0
2007-07-25 03:54:00,99.65,99.65,99.635,99.64,152000000.0
2007-07-25 03:55:00,99.64,99.655,99.63,99.65,520800000.0
2007-07-25 03:56:00,99.65,99.66,99.65,99.65,234400000.0
2007-07-25 03:57:00,99.66,99.68,99.66,99.68,602400000.0
2007-07-25 03:58:00,99.68,99.69,99.66,99.69,749499996.0
2007-07-25 03:59:00,99.69,99.69,99.66,99.66,268800000.0
2007-07-25 04:00:00,99.66,99.66,99.635,99.635,351500000.0
2007-07-25 04:01:00,99.635,99.65,99.62,99.64,1369200002.0
2007-07-25 04:02:00,99.635,99.64,99.6,99.615,611500001.0
2007-07-25 04:03:00,99.615,99.62,99.6,99.61,378400000.0
2007-07-25 04:04:00,99.615,99.62,99.6,99.62,320800000.0
2007-07-25 04:05:00,99.62,99.62,99.6,99.61,186400000.0
2007-07-25 04:06:00,99.61,99.62,99.6,99.615,294999996.0
2007-07-25 04:07:00,99.615,99.62,99.59,99.62,433899999.0
2007-07-25 04:08:00,99.62,99.63,99.62,99.62,235100000.0
2007-07-25 04:09:00,99.61,99.62,99.6,99.62,493000002.0
2007-07-25 04:10:00,99.61,99.62,99.6,99.615,491000006.0
2007-07-25 04:11:00,99.615,99.62,99.6,99.605,339199999.0
2007-07-25 04:12:00,99.6,99.6,99.57,99.57,379199996.0
2007-07-25 04:13:00,99.58,99.59,99.56,99.56,944900006.0
2007-07-25 04:14:00,99.565,99.58,99.55,99.58,972499999.0
2007-07-25 04:15:00,99.58,99.58,99.55,99.555,483099998.0
2007-07-25 04:16:00,99.56,99.57,99.55,99.56,838499994.0
2007-07-25 04:17:00,99.56,99.57,99.55,99.55,216000000.0
2007-07-25 04:18:00,99.55,99.56,99.54,99.555,558399997.0
2007-07-25 04:19:00,99.555,99.57,99.55,99.55,841499986.0
2007-07-25 04:20:00,99.555,99.57,99.55,99.57,965099997.0
2007-07-25 04:21:00,99.57,99.57,99.56,99.57,340300002.0
2007-07-25 04:22:00,99.57,99.57,99.57,99.57,92800000.0
2007-07-25 04:23:00,99.57,99.57,99.54,99.565,680799999.0
2007-07-25 04:24:00,99.565,99.57,99.55,99.56,678900002.0
2007-07-25 04:25:00,99.56,99.59,99.56,99.58,782600000.0
2007-07-25 04:26:00,99.58,99.59,99.57,99.59,346399998.0
2007-07-25 04:27:00,99.59,99.61,99.59,99.6,257099999.0
2007-07-25 04:28:00,99.595,99.6,99.59,99.59,258399998.0
2007-07-25 04:29:00,99.58,99.61,99.58,99.59,1090299984.0
2007-07-25 04:30:00,99.59,99.6,99.57,99.57,939699998.0
2007-07-25 04:31:00,99.575,99.6,99.56,99.6,1105499993.0
2007-07-25 04:32:00,99.6,99.6,99.58,99.585,417400000.0
2007-07-25 04:33:00,99.57,99.585,99.56,99.58,612199994.0
2007-07-25 04:34:00,99.58,99.59,99.54,99.55,845199998.0
2007-07-25 04:35:00,99.55,99.575,99.54,99.57,227500000.0
2007-07-25 04:36:00,99.57,99.58,99.56,99.58,349200003.0
2007-07-25 04:37:00,99.58,99.585,99.58,99.58,129500000.0
2007-07-25 04:38:00,99.58,99.59,99.57,99.585,500299998.0
2007-07-25 04:39:00,99.58,99.61,99.57,99.61,598999997.0
2007-07-25 04:40:00,99.605,99.615,99.59,99.615,693100004.0
2007-07-25 04:41:00,99.6,99.65,99.6,99.63,785499993.0
2007-07-25 04:42:00,99.63,99.65,99.615,99.615,603500007.0
2007-07-25 04:43:00,99.615,99.63,99.61,99.62,535399998.0
2007-07-25 04:44:00,99.62,99.63,99.62,99.62,231999999.0
2007-07-25 04:45:00,99.625,99.64,99.62,99.63,176800000.0
2007-07-25 04:46:00,99.63,99.64,99.59,99.59,501099999.0
2007-07-25 04:47:00,99.6,99.605,99.59,99.6,501200000.0
2007-07-25 04:48:00,99.6,99.61,99.595,99.6,631999997.0
2007-07-25 04:49:00,99.6,99.6,99.57,99.585,890499996.0
2007-07-25 04:50:00,99.58,99.6,99.57,99.585,565400000.0
2007-07-25 04:51:00,99.59,99.61,99.58,99.595,853099997.0
2007-07-25 04:52:00,99.595,99.62,99.585,99.61,507399998.0
2007-07-25 04:53:00,99.61,99.625,99.6,99.62,882499991.0
2007-07-25 04:54:00,99.61,99.63,99.61,99.63,467799999.0
2007-07-25 04:55:00,99.63,99.65,99.62,99.63,567000000.0
2007-07-25 04:56:00,99.63,99.64,99.615,99.615,285799996.0
2007-07-25 04:57:00,99.62,99.635,99.62,99.62,586599997.0
2007-07-25 04:58:00,99.62,99.635,99.62,99.635,422400000.0
2007-07-25 04:59:00,99.635,99.655,99.63,99.63,839299995.0
2007-07-25 05:00:00,99.625,99.635,99.625,99.635,168800000.0
2007-07-25 05:01:00,99.635,99.635,99.6,99.62,776300003.0
2007-07-25 05:02:00,99.61,99.62,99.61,99.61,283099996.0
2007-07-25 05:03:00,99.61,99.615,99.6,99.605,399600000.0
2007-07-25 05:04:00,99.605,99.61,99.595,99.595,405600000.0
2007-07-25 05:05:00,99.595,99.6,99.59,99.59,160000000.0
2007-07-25 05:06:00,99.59,99.6,99.59,99.59,180700000.0
2007-07-25 05:07:00,99.6,99.605,99.59,99.6,364000000.0
2007-07-25 05:08:00,99.6,99.6,99.59,99.6,387100004.0
2007-07-25 05:09:00,99.6,99.61,99.6,99.6,135200000.0
2007-07-25 05:10:00,99.605,99.61,99.59,99.605,425400001.0
2007-07-25 05:11:00,99.6,99.61,99.6,99.61,369399999.0
2007-07-25 05:12:00,99.61,99.61,99.6,99.61,164600001.0
2007-07-25 05:13:00,99.61,99.61,99.6,99.61,134399999.0
2007-07-25 05:14:00,99.61,99.61,99.6,99.61,124900000.0
2007-07-25 05:15:00,99.605,99.61,99.57,99.57,731899997.0
2007-07-25 05:16:00,99.57,99.6,99.56,99.585,808799995.0
2007-07-25 05:17:00,99.585,99.6,99.58,99.58,139200000.0
2007-07-25 05:18:00,99.58,99.595,99.58,99.595,159200002.0
2007-07-25 05:19:00,99.595,99.6,99.59,99.6,95200000.0
2007-07-25 05:20:00,99.6,99.6,99.59,99.59,377200000.0
2007-07-25 05:21:00,99.59,99.6,99.59,99.6,152000000.0
2007-07-25 05:22:00,99.6,99.615,99.59,99.6,484000004.0
2007-07-25 05:23:00,99.6,99.61,99.58,99.6,938100001.0
2007-07-25 05:24:00,99.605,99.64,99.58,99.59,903700003.0
2007-07-25 05:25:00,99.59,99.59,99.57,99.57,444799999.0
2007-07-25 05:26:00,99.58,99.6,99.58,99.59,725599998.0
2007-07-25 05:27:00,99.59,99.59,99.58,99.58,232800000.0
2007-07-25 05:28:00,99.58,99.6,99.58,99.585,668999999.0
2007-07-25 05:29:00,99.59,99.6,99.59,99.595,469800001.0
2007-07-25 05:30:00,99.595,99.615,99.59,99.6,762600003.0
2007-07-25 05:31:00,99.59,99.6,99.57,99.6,539499997.0
2007-07-25 05:32:00,99.6,99.63,99.59,99.625,531699996.0
2007-07-25 05:33:00,99.625,99.65,99.61,99.63,1186299999.0
2007-07-25 05:34:00,99.63,99.645,99.62,99.64,437299999.0
2007-07-25 05:35:00,99.645,99.65,99.62,99.625,599099999.0
2007-07-25 05:36:00,99.63,99.645,99.62,99.64,270099997.0
2007-07-25 05:37:00,99.64,99.655,99.63,99.655,462499999.0
2007-07-25 05:38:00,99.66,99.665,99.64,99.64,434899999.0
2007-07-25 05:39:00,99.65,99.655,99.64,99.645,585600000.0
2007-07-25 05:40:00,99.645,99.665,99.64,99.665,320799997.0
2007-07-25 05:41:00,99.665,99.67,99.64,99.65,497300002.0
2007-07-25 05:42:00,99.64,99.665,99.63,99.65,1189399994.0
2007-07-25 05:43:00,99.65,99.68,99.64,99.665,805999988.0
2007-07-25 05:44:00,99.665,99.675,99.65,99.67,368800000.0
2007-07-25 05:45:00,99.67,99.675,99.66,99.67,475100000.0
2007-07-25 05:46:00,99.65,99.675,99.65,99.67,230400000.0
2007-07-25 05:47:00,99.67,99.685,99.665,99.68,220000000.0
2007-07-25 05:48:00,99.68,99.685,99.665,99.665,487200000.0
2007-07-25 05:49:00,99.67,99.675,99.66,99.66,281000000.0
2007-07-25 05:50:00,99.67,99.675,99.66,99.67,251499999.0
2007-07-25 05:51:00,99.67,99.68,99.66,99.675,350100000.0
2007-07-25 05:52:00,99.68,99.68,99.67,99.67,579999996.0
2007-07-25 05:53:00,99.67,99.68,99.66,99.68,921600012.0
2007-07-25 05:54:00,99.67,99.68,99.67,99.675,528200008.0
2007-07-25 05:55:00,99.675,99.695,99.67,99.68,610899997.0
2007-07-25 05:56:00,99.69,99.7,99.68,99.69,387699997.0
2007-07-25 05:57:00,99.695,99.74,99.69,99.74,609600000.0
2007-07-25 05:58:00,99.74,99.74,99.71,99.72,545400000.0
2007-07-25 05:59:00,99.72,99.73,99.71,99.72,555600000.0
2007-07-25 06:00:00,99.72,99.75,99.71,99.735,1087500000.0
2007-07-25 06:01:00,99.735,99.74,99.71,99.72,904999998.0
2007-07-25 06:02:00,99.73,99.73,99.72,99.72,562399999.0
2007-07-25 06:03:00,99.72,99.73,99.7,99.72,388199996.0
2007-07-25 06:04:00,99.72,99.73,99.715,99.72,164800000.0
2007-07-25 06:05:00,99.72,99.725,99.71,99.725,167799997.0
2007-07-25 06:06:00,99.73,99.73,99.72,99.725,237599999.0
2007-07-25 06:07:00,99.72,99.75,99.71,99.74,821200000.0
2007-07-25 06:08:00,99.74,99.74,99.73,99.74,239200000.0
2007-07-25 06:09:00,99.74,99.745,99.73,99.74,734299996.0
2007-07-25 06:10:00,99.75,99.81,99.745,99.79,1589499994.0
2007-07-25 06:11:00,99.79,99.79,99.755,99.765,706400000.0
2007-07-25 06:12:00,99.765,99.79,99.76,99.78,864399993.0
2007-07-25 06:13:00,99.79,99.79,99.75,99.77,611699998.0
2007-07-25 06:14:00,99.77,99.78,99.75,99.775,732099998.0
2007-07-25 06:15:00,99.775,99.775,99.755,99.755,503200000.0
2007-07-25 06:16:00,99.76,99.78,99.75,99.77,816799999.0
2007-07-25 06:17:00,99.77,99.77,99.76,99.76,195999999.0
2007-07-25 06:18:00,99.76,99.77,99.74,99.74,714899994.0
2007-07-25 06:19:00,99.75,99.755,99.74,99.755,566599995.0
2007-07-25 06:20:00,99.755,99.77,99.75,99.76,820799999.0
2007-07-25 06:21:00,99.76,99.77,99.75,99.77,744599986.0
2007-07-25 06:22:00,99.77,99.77,99.75,99.765,652799995.0
2007-07-25 06:23:00,99.765,99.77,99.76,99.77,424300000.0
2007-07-25 06:24:00,99.77,99.79,99.75,99.77,1394499985.0
2007-07-25 06:25:00,99.785,99.785,99.77,99.775,218399998.0
2007-07-25 06:26:00,99.775,99.79,99.77,99.79,535000002.0
2007-07-25 06:27:00,99.79,99.79,99.76,99.78,541799997.0
2007-07-25 06:28:00,99.77,99.77,99.75,99.75,667399995.0
2007-07-25 06:29:00,99.75,99.78,99.75,99.77,538800002.0
2007-07-25 06:30:00,99.77,99.77,99.77,99.77,32800000.0
2007-07-25 06:31:00,99.77,99.78,99.76,99.765,295500000.0
2007-07-25 06:32:00,99.765,99.77,99.76,99.77,269600000.0
2007-07-25 06:33:00,99.77,99.79,99.76,99.775,1017800001.0
2007-07-25 06:34:00,99.77,99.795,99.76,99.78,1107399998.0
2007-07-25 06:35:00,99.79,99.8,99.75,99.77,1787400004.0
2007-07-25 06:36:00,99.76,99.78,99.75,99.75,852999999.0
2007-07-25 06:37:00,99.76,99.77,99.75,99.76,474899998.0
2007-07-25 06:38:00,99.76,99.79,99.76,99.775,463500006.0
2007-07-25 06:39:00,99.775,99.79,99.77,99.77,533900005.0
2007-07-25 06:40:00,99.77,99.81,99.76,99.81,630299997.0
2007-07-25 06:41:00,99.81,99.83,99.79,99.83,1125500007.0
2007-07-25 06:42:00,99.83,99.84,99.8,99.82,477600000.0
2007-07-25 06:43:00,99.815,99.83,99.805,99.82,469100001.0
2007-07-25 06:44:00,99.82,99.82,99.79,99.81,442599996.0
2007-07-25 06:45:00,99.81,99.81,99.79,99.8,405000000.0
2007-07-25 06:46:00,99.81,99.82,99.8,99.82,584700004.0
2007-07-25 06:47:00,99.82,99.84,99.82,99.83,635900000.0
2007-07-25 06:48:00,99.83,99.83,99.79,99.8,811199997.0
2007-07-25 06:49:00,99.8,99.83,99.79,99.8,830799997.0
2007-07-25 06:50:00,99.805,99.83,99.79,99.83,416300000.0
2007-07-25 06:51:00,99.83,99.83,99.805,99.81,529200003.0
2007-07-25 06:52:00,99.81,99.83,99.81,99.81,511799997.0
2007-07-25 06:53:00,99.81,99.85,99.81,99.85,818400000.0
2007-07-25 06:54:00,99.85,99.86,99.83,99.83,576000002.0
2007-07-25 06:55:00,99.84,99.89,99.84,99.86,1108400000.0
2007-07-25 06:56:00,99.86,99.88,99.86,99.86,457100000.0
2007-07-25 06:57:00,99.86,99.88,99.85,99.88,816699988.0
2007-07-25 06:58:00,99.88,99.88,99.845,99.855,882300000.0
2007-07-25 06:59:00,99.86,99.88,99.84,99.88,1047000004.0
2007-07-25 07:00:00,99.88,99.88,99.85,99.86,904799993.0
2007-07-25 07:01:00,99.86,99.88,99.86,99.865,824899995.0
2007-07-25 07:02:00,99.86,99.88,99.86,99.87,424800000.0
2007-07-25 07:03:00,99.87,99.91,99.86,99.9,930199996.0
2007-07-25 07:04:00,99.895,99.91,99.89,99.9,729399997.0
2007-07-25 07:05:00,99.9,99.9,99.87,99.89,903800004.0
2007-07-25 07:06:00,99.9,99.92,99.89,99.91,1466699996.0
2007-07-25 07:07:00,99.91,99.91,99.88,99.89,988999997.0
2007-07-25 07:08:00,99.88,99.89,99.86,99.87,1113700000.0
2007-07-25 07:09:00,99.86,99.88,99.86,99.88,287200002.0
2007-07-25 07:10:00,99.88,99.89,99.87,99.89,308700002.0
2007-07-25 07:11:00,99.885,99.91,99.87,99.89,685700003.0
2007-07-25 07:12:00,99.89,99.9,99.89,99.9,236000000.0
2007-07-25 07:13:00,99.9,99.91,99.89,99.9,426799996.0
2007-07-25 07:14:00,99.9,99.92,99.88,99.885,788700005.0
2007-07-25 07:15:00,99.885,99.89,99.87,99.885,867299999.0
2007-07-25 07:16:00,99.885,99.9,99.88,99.89,797100002.0
2007-07-25 07:17:00,99.89,99.89,99.89,99.89,181600000.0
2007-07-25 07:18:00,99.89,99.91,99.89,99.9,867900000.0
2007-07-25 07:19:00,99.9,99.91,99.89,99.91,623999999.0
2007-07-25 07:20:00,99.91,99.915,99.89,99.905,786199996.0
2007-07-25 07:21:00,99.905,99.92,99.9,99.92,680000000.0
2007-07-25 07:22:00,99.93,99.94,99.91,99.915,650100000.0
2007-07-25 07:23:00,99.92,99.925,99.905,99.91,570599998.0
2007-07-25 07:24:00,99.91,99.94,99.9,99.94,1747600002.0
2007-07-25 07:25:00,99.95,99.95,99.91,99.93,478899996.0
2007-07-25 07:26:00,99.93,99.94,99.91,99.93,938599998.0
2007-07-25 07:27:00,99.93,99.93,99.9,99.92,809399991.0
2007-07-25 07:28:00,99.915,99.915,99.91,99.91,225600000.0
2007-07-25 07:29:00,99.91,99.92,99.91,99.91,170400000.0
2007-07-25 07:30:00,99.915,99.92,99.89,99.9,568500001.0
2007-07-25 07:31:00,99.9,99.9,99.89,99.9,553599998.0
2007-07-25 07:32:00,99.9,99.905,99.89,99.9,384100000.0
2007-07-25 07:33:00,99.9,99.905,99.89,99.9,219199999.0
2007-07-25 07:34:00,99.9,99.905,99.89,99.89,342999997.0
2007-07-25 07:35:00,99.895,99.9,99.87,99.88,432500001.0
2007-07-25 07:36:00,99.87,99.9,99.87,99.89,297699999.0
2007-07-25 07:37:00,99.89,99.89,99.865,99.88,732500000.0
2007-07-25 07:38:00,99.88,99.89,99.87,99.88,965099994.0
2007-07-25 07:39:00,99.89,99.89,99.86,99.865,572899997.0
2007-07-25 07:40:00,99.86,99.87,99.85,99.85,575399995.0
2007-07-25 07:41:00,99.86,99.88,99.85,99.87,677399997.0
2007-07-25 07:42:00,99.87,99.88,99.85,99.87,333800000.0
2007-07-25 07:43:00,99.86,99.87,99.85,99.86,725899999.0
2007-07-25 07:44:00,99.86,99.87,99.86,99.865,562900006.0
2007-07-25 07:45:00,99.87,99.87,99.85,99.855,757199997.0
2007-07-25 07:46:00,99.86,99.89,99.85,99.875,948699997.0
2007-07-25 07:47:00,99.875,99.88,99.85,99.85,480199998.0
2007-07-25 07:48:00,99.87,99.87,99.86,99.87,155600000.0
2007-07-25 07:49:00,99.85,99.87,99.85,99.87,479500003.0
2007-07-25 07:50:00,99.87,99.895,99.87,99.895,445300005.0
2007-07-25 07:51:00,99.89,99.89,99.87,99.89,395499998.0
2007-07-25 07:52:00,99.89,99.91,99.88,99.89,723100001.0
2007-07-25 07:53:00,99.89,99.895,99.86,99.87,1173900013.0
2007-07-25 07:54:00,99.87,99.88,99.85,99.86,201700000.0
2007-07-25 07:55:00,99.86,99.86,99.85,99.85,43200000.0
2007-07-25 07:56:00,99.85,99.86,99.84,99.84,297600000.0
2007-07-25 07:57:00,99.845,99.86,99.82,99.855,366600005.0
2007-07-25 07:58:00,99.855,99.865,99.84,99.845,572599999.0
2007-07-25 07:59:00,99.845,99.86,99.82,99.85,637700006.0
2007-07-25 08:00:00,99.845,99.85,99.81,99.82,987500003.0
2007-07-25 08:01:00,99.82,99.835,99.79,99.83,1397600001.0
2007-07-25 08:02:00,99.83,99.855,99.825,99.84,910900008.0
2007-07-25 08:03:00,99.84,99.84,99.79,99.8,1378199999.0
2007-07-25 08:04:00,99.8,99.81,99.76,99.76,999400004.0
2007-07-25 08:05:00,99.77,99.8,99.77,99.8,400499998.0
2007-07-25 08:06:00,99.8,99.805,99.785,99.79,840799999.0
2007-07-25 08:07:00,99.79,99.805,99.79,99.795,257600000.0
2007-07-25 08:08:00,99.795,99.8,99.76,99.765,903200001.0
2007-07-25 08:09:00,99.765,99.77,99.73,99.745,680400003.0
2007-07-25 08:10:00,99.74,99.755,99.73,99.74,753200000.0
2007-07-25 08:11:00,99.73,99.74,99.71,99.725,584400001.0
2007-07-25 08:12:00,99.725,99.745,99.71,99.735,910800002.0
2007-07-25 08:13:00,99.73,99.745,99.73,99.73,453400000.0
2007-07-25 08:14:00,99.74,99.75,99.73,99.745,565199999.0
2007-07-25 08:15:00,99.74,99.75,99.71,99.72,632799999.0
2007-07-25 08:16:00,99.725,99.755,99.72,99.72,547000000.0
2007-07-25 08:17:00,99.72,99.74,99.72,99.73,347100000.0
2007-07-25 08:18:00,99.73,99.77,99.73,99.77,1052999991.0
2007-07-25 08:19:00,99.77,99.78,99.75,99.76,1763299992.0
2007-07-25 08:20:00,99.76,99.765,99.74,99.755,1404399998.0
2007-07-25 08:21:00,99.755,99.765,99.75,99.75,1141099996.0
2007-07-25 08:22:00,99.75,99.765,99.72,99.74,1601600000.0
2007-07-25 08:23:00,99.73,99.75,99.73,99.745,422400000.0
2007-07-25 08:24:00,99.74,99.75,99.72,99.72,1446200004.0
2007-07-25 08:25:00,99.72,99.725,99.68,99.685,1370999994.0
2007-07-25 08:26:00,99.68,99.69,99.66,99.67,1146299998.0
2007-07-25 08:27:00,99.67,99.69,99.66,99.66,1146299998.0
2007-07-25 08:28:00,99.66,99.665,99.62,99.64,1724600002.0
2007-07-25 08:29:00,99.645,99.655,99.59,99.6,2095299999.0
2007-07-25 08:30:00,99.6,99.64,99.6,99.62,1606799993.0
2007-07-25 08:31:00,99.62,99.64,99.61,99.63,1399400006.0
2007-07-25 08:32:00,99.64,99.66,99.63,99.64,1399400006.0
2007-07-25 08:33:00,99.64,99.66,99.63,99.65,760400001.0
2007-07-25 08:34:00,99.65,99.69,99.65,99.69,1746799999.0
2007-07-25 08:35:00,99.69,99.7,99.65,99.67,1673099998.0
2007-07-25 08:36:00,99.67,99.705,99.67,99.7,1281599996.0
2007-07-25 08:37:00,99.7,99.71,99.69,99.69,1432000001.0
2007-07-25 08:38:00,99.7,99.71,99.68,99.68,1382900003.0
2007-07-25 08:39:00,99.68,99.715,99.68,99.7,905399994.0
2007-07-25 08:40:00,99.71,99.71,99.69,99.69,1219499994.0
2007-07-25 08:41:00,99.69,99.7,99.68,99.685,1948699994.0
2007-07-25 08:42:00,99.69,99.69,99.67,99.68,1548700013.0
2007-07-25 08:43:00,99.68,99.68,99.65,99.66,1894199992.0
2007-07-25 08:44:00,99.66,99.67,99.64,99.64,829999999.0
2007-07-25 08:45:00,99.63,99.65,99.57,99.58,2078800009.0
2007-07-25 08:46:00,99.595,99.64,99.59,99.62,2078800009.0
2007-07-25 08:47:00,99.62,99.64,99.61,99.64,1336999995.0
2007-07-25 08:48:00,99.64,99.64,99.59,99.61,1118299997.0
2007-07-25 08:49:00,99.61,99.62,99.6,99.6,1154800004.0
2007-07-25 08:50:00,99.6,99.62,99.6,99.62,996899996.0
2007-07-25 08:51:00,99.615,99.62,99.6,99.615,881600000.0
2007-07-25 08:52:00,99.615,99.615,99.585,99.585,1471299994.0
2007-07-25 08:53:00,99.585,99.61,99.585,99.59,528800000.0
2007-07-25 08:54:00,99.59,99.6,99.55,99.575,2019899999.0
2007-07-25 08:55:00,99.58,99.61,99.545,99.545,1429999997.0
2007-07-25 08:56:00,99.55,99.55,99.525,99.55,1701600001.0
2007-07-25 08:57:00,99.55,99.55,99.52,99.525,1949200006.0
2007-07-25 08:58:00,99.525,99.56,99.52,99.55,900599999.0
2007-07-25 08:59:00,99.54,99.58,99.54,99.57,805500002.0
2007-07-25 09:00:00,99.57,99.615,99.56,99.615,1907200008.0
2007-07-25 09:01:00,99.61,99.62,99.59,99.595,628800000.0
2007-07-25 09:02:00,99.59,99.65,99.59,99.62,883900000.0
2007-07-25 09:03:00,99.625,99.64,99.61,99.64,874100006.0
2007-07-25 09:04:00,99.64,99.67,99.63,99.645,1157799996.0
2007-07-25 09:05:00,99.65,99.665,99.65,99.66,663200000.0
2007-07-25 09:06:00,99.66,99.67,99.65,99.665,1450500007.0
2007-07-25 09:07:00,99.665,99.67,99.65,99.66,657800002.0
2007-07-25 09:08:00,99.665,99.675,99.64,99.65,1984300000.0
2007-07-25 09:09:00,99.65,99.67,99.62,99.62,1400600000.0
2007-07-25 09:10:00,99.62,99.64,99.62,99.63,432800000.0
2007-07-25 09:11:00,99.62,99.64,99.61,99.64,1664500004.0
2007-07-25 09:12:00,99.64,99.65,99.62,99.64,1664500004.0
2007-07-25 09:13:00,99.64,99.65,99.63,99.64,585199998.0
2007-07-25 09:14:00,99.64,99.65,99.62,99.63,1579699990.0
2007-07-25 09:15:00,99.635,99.66,99.62,99.65,1579699990.0
2007-07-25 09:16:00,99.65,99.65,99.58,99.58,1240200003.0
2007-07-25 09:17:00,99.57,99.58,99.52,99.57,1240200003.0
2007-07-25 09:18:00,99.57,99.57,99.54,99.57,1240200003.0
2007-07-25 09:19:00,99.56,99.58,99.54,99.57,1466300006.0
2007-07-25 09:20:00,99.57,99.595,99.57,99.58,956499996.0
2007-07-25 09:21:00,99.58,99.6,99.58,99.59,383200000.0
2007-07-25 09:22:00,99.59,99.59,99.56,99.56,2034099984.0
2007-07-25 09:23:00,99.56,99.57,99.52,99.53,1753600012.0
2007-07-25 09:24:00,99.53,99.53,99.49,99.51,1044100007.0
2007-07-25 09:25:00,99.5,99.54,99.46,99.47,1528799995.0
2007-07-25 09:26:00,99.46,99.46,99.42,99.43,1563199991.0
2007-07-25 09:27:00,99.44,99.46,99.43,99.45,1563199991.0
2007-07-25 09:28:00,99.44,99.46,99.4,99.44,1686399992.0
2007-07-25 09:29:00,99.42,99.52,99.42,99.51,2051699999.0
2007-07-25 09:30:00,99.52,99.52,99.49,99.52,2051699999.0
2007-07-25 09:31:00,99.51,99.52,99.47,99.48,1698300000.0
2007-07-25 09:32:00,99.46,99.51,99.46,99.49,1698300000.0
2007-07-25 09:33:00,99.48,99.52,99.47,99.52,1614299996.0
2007-07-25 09:34:00,99.54,99.54,99.51,99.52,1614299996.0
2007-07-25 09:35:00,99.51,99.52,99.49,99.51,1614299996.0
2007-07-25 09:36:00,99.52,99.56,99.5,99.53,1614299996.0
2007-07-25 09:37:00,99.53,99.54,99.51,99.525,1621599993.0
2007-07-25 09:38:00,99.525,99.54,99.51,99.52,1388499983.0
2007-07-25 09:39:00,99.51,99.54,99.505,99.53,789399994.0
2007-07-25 09:40:00,99.53,99.54,99.52,99.52,242999999.0
2007-07-25 09:41:00,99.53,99.55,99.51,99.52,995299994.0
2007-07-25 09:42:00,99.52,99.53,99.5,99.51,1302899985.0
2007-07-25 09:43:00,99.51,99.52,99.51,99.51,244000000.0
2007-07-25 09:44:00,99.51,99.52,99.46,99.46,1427299990.0
2007-07-25 09:45:00,99.46,99.5,99.43,99.49,1384399995.0
2007-07-25 09:46:00,99.49,99.51,99.48,99.5,953900002.0
2007-07-25 09:47:00,99.5,99.5,99.42,99.43,1970300014.0
2007-07-25 09:48:00,99.43,99.46,99.42,99.45,1391199997.0
2007-07-25 09:49:00,99.45,99.5,99.45,99.48,1071999999.0
2007-07-25 09:50:00,99.48,99.48,99.42,99.445,931999996.0
2007-07-25 09:51:00,99.45,99.47,99.44,99.44,704800003.0
2007-07-25 09:52:00,99.42,99.43,99.35,99.37,2107199991.0
2007-07-25 09:53:00,99.39,99.4,99.37,99.4,2107199991.0
2007-07-25 09:54:00,99.39,99.4,99.3,99.33,1232799998.0
2007-07-25 09:55:00,99.35,99.37,99.3,99.33,1232799998.0
2007-07-25 09:56:00,99.35,99.38,99.29,99.29,1232799998.0
2007-07-25 09:57:00,99.32,99.32,99.28,99.3,1232799998.0
2007-07-25 09:58:00,99.3,99.32,99.27,99.3,2043699985.0
2007-07-25 09:59:00,99.3,99.33,99.29,99.33,930800003.0
2007-07-25 10:00:00,99.3,99.35,99.3,99.33,930800003.0
2007-07-25 10:01:00,99.32,99.35,99.3,99.3,930800003.0
2007-07-25 10:02:00,99.34,99.34,99.32,99.34,930800003.0
2007-07-25 10:03:00,99.34,99.36,99.31,99.35,1533399996.0
2007-07-25 10:04:00,99.35,99.4,99.34,99.39,1264299999.0
2007-07-25 10:05:00,99.39,99.42,99.38,99.4,1177600000.0
2007-07-25 10:06:00,99.39,99.42,99.39,99.41,1159499995.0
2007-07-25 10:07:00,99.41,99.41,99.37,99.39,861899998.0
2007-07-25 10:08:00,99.385,99.41,99.36,99.38,1701099994.0
2007-07-25 10:09:00,99.37,99.375,99.33,99.34,984700006.0
2007-07-25 10:10:00,99.34,99.345,99.31,99.32,1167299999.0
2007-07-25 10:11:00,99.32,99.34,99.31,99.325,905599996.0
2007-07-25 10:12:00,99.325,99.37,99.325,99.36,1571699990.0
2007-07-25 10:13:00,99.33,99.38,99.33,99.37,1261700003.0
2007-07-25 10:14:00,99.38,99.38,99.35,99.38,1261700003.0
2007-07-25 10:15:00,99.38,99.42,99.37,99.38,1261700003.0
2007-07-25 10:16:00,99.39,99.4,99.36,99.36,1202200008.0
2007-07-25 10:17:00,99.36,99.38,99.35,99.38,832399998.0
2007-07-25 10:18:00,99.37,99.39,99.37,99.39,593499994.0
2007-07-25 10:19:00,99.39,99.4,99.38,99.38,299200000.0
2007-07-25 10:20:00,99.38,99.38,99.35,99.36,490399999.0
2007-07-25 10:21:00,99.36,99.38,99.35,99.35,902799999.0
2007-07-25 10:22:00,99.35,99.35,99.33,99.34,1262900001.0
2007-07-25 10:23:00,99.34,99.34,99.31,99.31,1892899994.0
2007-07-25 10:24:00,99.31,99.34,99.31,99.33,1025399993.0
2007-07-25 10:25:00,99.33,99.34,99.32,99.33,699399999.0
2007-07-25 10:26:00,99.33,99.34,99.3,99.32,1294299999.0
2007-07-25 10:27:00,99.32,99.32,99.29,99.3,1562299992.0
2007-07-25 10:28:00,99.3,99.3,99.26,99.28,1297800000.0
2007-07-25 10:29:00,99.275,99.3,99.27,99.3,931400003.0
2007-07-25 10:30:00,99.3,99.32,99.29,99.3,569500000.0
2007-07-25 10:31:00,99.3,99.31,99.29,99.3,671499996.0
2007-07-25 10:32:00,99.3,99.3,99.28,99.29,1309200006.0
2007-07-25 10:33:00,99.29,99.29,99.26,99.27,879000004.0
2007-07-25 10:34:00,99.27,99.28,99.26,99.27,1219699993.0
2007-07-25 10:35:00,99.27,99.27,99.22,99.24,1935300023.0
2007-07-25 10:36:00,99.24,99.29,99.24,99.29,764899999.0
2007-07-25 10:37:00,99.29,99.3,99.285,99.29,424600000.0
2007-07-25 10:38:00,99.29,99.3,99.27,99.28,289500000.0
2007-07-25 10:39:00,99.28,99.29,99.27,99.28,317600000.0
2007-07-25 10:40:00,99.28,99.28,99.24,99.27,1908399985.0
2007-07-25 10:41:00,99.27,99.29,99.25,99.29,1492999993.0
2007-07-25 10:42:00,99.285,99.29,99.265,99.29,1429499991.0
2007-07-25 10:43:00,99.29,99.3,99.27,99.28,1655699993.0
2007-07-25 10:44:00,99.27,99.3,99.26,99.26,1835100003.0
2007-07-25 10:45:00,99.255,99.26,99.22,99.24,1835100003.0
2007-07-25 10:46:00,99.24,99.3,99.24,99.28,1470400006.0
2007-07-25 10:47:00,99.28,99.29,99.24,99.25,1045399996.0
2007-07-25 10:48:00,99.25,99.28,99.23,99.28,1201299999.0
2007-07-25 10:49:00,99.265,99.27,99.22,99.25,1926599991.0
2007-07-25 10:50:00,99.24,99.24,99.18,99.2,1127999999.0
2007-07-25 10:51:00,99.21,99.27,99.2,99.26,1127999999.0
2007-07-25 10:52:00,99.26,99.3,99.26,99.28,1127999999.0
2007-07-25 10:53:00,99.28,99.28,99.25,99.26,1532100006.0
2007-07-25 10:54:00,99.26,99.27,99.24,99.26,1322900014.0
2007-07-25 10:55:00,99.26,99.27,99.25,99.27,584799997.0
2007-07-25 10:56:00,99.27,99.27,99.25,99.25,1187199995.0
2007-07-25 10:57:00,99.25,99.25,99.23,99.24,1214399991.0
2007-07-25 10:58:00,99.24,99.25,99.21,99.23,1151999992.0
2007-07-25 10:59:00,99.23,99.24,99.17,99.17,1604799993.0
2007-07-25 11:00:00,99.17,99.17,99.12,99.12,1811300000.0
2007-07-25 11:01:00,99.14,99.16,99.11,99.16,1811300000.0
2007-07-25 11:02:00,99.16,99.16,99.125,99.13,1221200000.0
2007-07-25 11:03:00,99.13,99.17,99.125,99.16,1464699994.0
2007-07-25 11:04:00,99.165,99.17,99.12,99.13,1220799989.0
2007-07-25 11:05:00,99.13,99.16,99.11,99.16,1495399990.0
2007-07-25 11:06:00,99.15,99.15,99.13,99.15,1259699999.0
2007-07-25 11:07:00,99.15,99.16,99.13,99.15,579300004.0
2007-07-25 11:08:00,99.16,99.16,99.13,99.14,1083600007.0
2007-07-25 11:09:00,99.135,99.17,99.13,99.14,1237300012.0
2007-07-25 11:10:00,99.14,99.15,99.11,99.135,1646699990.0
2007-07-25 11:11:00,99.135,99.17,99.13,99.17,1363900000.0
2007-07-25 11:12:00,99.17,99.17,99.15,99.17,1442299995.0
2007-07-25 11:13:00,99.16,99.18,99.145,99.155,1442299995.0
2007-07-25 11:14:00,99.16,99.16,99.08,99.1,1415499995.0
2007-07-25 11:15:00,99.1,99.1,99.05,99.09,1494200000.0
2007-07-25 11:16:00,99.085,99.11,99.08,99.1,445499999.0
2007-07-25 11:17:00,99.1,99.11,99.05,99.06,1733806705.0
2007-07-25 11:18:00,99.04,99.07,99.03,99.06,1040899994.0
2007-07-25 11:19:00,99.06,99.12,99.06,99.11,1235200003.0
2007-07-25 11:20:00,99.12,99.13,99.11,99.13,2010400008.0
2007-07-25 11:21:00,99.14,99.15,99.11,99.12,2010400008.0
2007-07-25 11:22:00,99.12,99.13,99.1,99.13,1896600004.0
2007-07-25 11:23:00,99.13,99.14,99.11,99.13,537799999.0
2007-07-25 11:24:00,99.13,99.13,99.11,99.13,559000000.0
2007-07-25 11:25:00,99.13,99.16,99.13,99.15,883500007.0
2007-07-25 11:26:00,99.15,99.16,99.12,99.15,1099099997.0
2007-07-25 11:27:00,99.15,99.16,99.14,99.14,313600000.0
2007-07-25 11:28:00,99.14,99.16,99.13,99.15,514500001.0
2007-07-25 11:29:00,99.15,99.15,99.12,99.14,579000006.0
2007-07-25 11:30:00,99.14,99.15,99.11,99.11,937499998.0
2007-07-25 11:31:00,99.11,99.13,99.11,99.11,730199996.0
2007-07-25 11:32:00,99.11,99.15,99.1,99.14,764000000.0
2007-07-25 11:33:00,99.14,99.17,99.13,99.15,1147499992.0
2007-07-25 11:34:00,99.15,99.16,99.14,99.15,250400000.0
2007-07-25 11:35:00,99.155,99.16,99.15,99.155,287400001.0
2007-07-25 11:36:00,99.16,99.18,99.15,99.16,765599998.0
2007-07-25 11:37:00,99.16,99.17,99.14,99.16,675999997.0
2007-07-25 11:38:00,99.16,99.16,99.14,99.14,352299998.0
2007-07-25 11:39:00,99.14,99.17,99.14,99.15,814999997.0
2007-07-25 11:40:00,99.16,99.19,99.155,99.17,1377500009.0
2007-07-25 11:41:00,99.17,99.19,99.16,99.18,751499998.0
2007-07-25 11:42:00,99.19,99.21,99.19,99.21,827200011.0
2007-07-25 11:43:00,99.21,99.21,99.18,99.18,1155700007.0
2007-07-25 11:44:00,99.18,99.2,99.18,99.2,1255500014.0
2007-07-25 11:45:00,99.2,99.22,99.2,99.22,861399999.0
2007-07-25 11:46:00,99.21,99.23,99.21,99.225,753599997.0
2007-07-25 11:47:00,99.21,99.24,99.21,99.21,828900004.0
2007-07-25 11:48:00,99.215,99.25,99.2,99.24,1550200005.0
2007-07-25 11:49:00,99.23,99.26,99.22,99.22,873700004.0
2007-07-25 11:50:00,99.22,99.25,99.22,99.23,188700000.0
2007-07-25 11:51:00,99.22,99.25,99.22,99.24,643299998.0
2007-07-25 11:52:00,99.24,99.25,99.23,99.23,664199988.0
2007-07-25 11:53:00,99.25,99.25,99.21,99.22,1007299999.0
2007-07-25 11:54:00,99.22,99.24,99.21,99.21,412000003.0
2007-07-25 11:55:00,99.21,99.23,99.21,99.22,181900000.0
2007-07-25 11:56:00,99.21,99.23,99.21,99.23,644500003.0
2007-07-25 11:57:00,99.225,99.25,99.22,99.25,1038900015.0
2007-07-25 11:58:00,99.24,99.25,99.23,99.23,379600000.0
2007-07-25 11:59:00,99.23,99.23,99.21,99.21,1430800000.0
2007-07-25 12:00:00,99.22,99.22,99.18,99.19,1027399992.0
2007-07-25 12:01:00,99.195,99.21,99.18,99.2,1151099990.0
2007-07-25 12:02:00,99.2,99.2,99.18,99.19,937299995.0
2007-07-25 12:03:00,99.19,99.22,99.18,99.22,685599999.0
2007-07-25 12:04:00,99.22,99.22,99.2,99.21,1139799996.0
2007-07-25 12:05:00,99.21,99.21,99.2,99.21,343200000.0
2007-07-25 12:06:00,99.22,99.22,99.205,99.21,73600000.0
2007-07-25 12:07:00,99.21,99.21,99.19,99.19,328199998.0
2007-07-25 12:08:00,99.2,99.22,99.19,99.22,85399999.0
2007-07-25 12:09:00,99.21,99.26,99.21,99.26,1969000004.0
2007-07-25 12:10:00,99.255,99.28,99.23,99.26,1244799995.0
2007-07-25 12:11:00,99.26,99.28,99.23,99.25,1129099995.0
2007-07-25 12:12:00,99.25,99.26,99.23,99.23,420800000.0
2007-07-25 12:13:00,99.23,99.25,99.22,99.25,571000001.0
2007-07-25 12:14:00,99.25,99.26,99.22,99.22,825400000.0
2007-07-25 12:15:00,99.22,99.22,99.2,99.2,496200004.0
2007-07-25 12:16:00,99.22,99.23,99.18,99.23,1001099999.0
2007-07-25 12:17:00,99.23,99.23,99.185,99.2,908000000.0
2007-07-25 12:18:00,99.2,99.21,99.18,99.19,508799998.0
2007-07-25 12:19:00,99.19,99.22,99.19,99.22,694400005.0
2007-07-25 12:20:00,99.22,99.23,99.215,99.22,167200000.0
2007-07-25 12:21:00,99.22,99.23,99.19,99.2,755099998.0
2007-07-25 12:22:00,99.2,99.21,99.18,99.2,662499997.0
2007-07-25 12:23:00,99.2,99.22,99.19,99.21,410299997.0
2007-07-25 12:24:00,99.21,99.215,99.19,99.19,696299994.0
2007-07-25 12:25:00,99.19,99.25,99.19,99.23,588699998.0
2007-07-25 12:26:00,99.23,99.26,99.21,99.22,1229299989.0
2007-07-25 12:27:00,99.22,99.24,99.21,99.23,968000001.0
2007-07-25 12:28:00,99.23,99.25,99.22,99.24,733999995.0
2007-07-25 12:29:00,99.24,99.26,99.23,99.25,771999999.0
2007-07-25 12:30:00,99.25,99.26,99.22,99.22,1326399999.0
2007-07-25 12:31:00,99.225,99.25,99.225,99.23,454700000.0
2007-07-25 12:32:00,99.23,99.24,99.225,99.23,354400000.0
2007-07-25 12:33:00,99.23,99.26,99.23,99.25,1005000002.0
2007-07-25 12:34:00,99.25,99.28,99.23,99.24,1285899996.0
2007-07-25 12:35:00,99.24,99.27,99.22,99.235,1759399989.0
2007-07-25 12:36:00,99.23,99.24,99.19,99.21,1350299997.0
2007-07-25 12:37:00,99.21,99.23,99.2,99.21,1762699982.0
2007-07-25 12:38:00,99.2,99.23,99.18,99.22,802100000.0
2007-07-25 12:39:00,99.23,99.25,99.22,99.25,802100000.0
2007-07-25 12:40:00,99.25,99.26,99.23,99.25,802100000.0
2007-07-25 12:41:00,99.24,99.25,99.23,99.24,390300001.0
2007-07-25 12:42:00,99.24,99.25,99.235,99.25,340200003.0
2007-07-25 12:43:00,99.24,99.26,99.24,99.25,1188200001.0
2007-07-25 12:44:00,99.25,99.25,99.22,99.24,672000000.0
2007-07-25 12:45:00,99.24,99.25,99.22,99.25,596000002.0
2007-07-25 12:46:00,99.25,99.25,99.22,99.22,579299995.0
2007-07-25 12:47:00,99.22,99.22,99.2,99.22,906999997.0
2007-07-25 12:48:00,99.22,99.24,99.22,99.23,1108399998.0
2007-07-25 12:49:00,99.23,99.23,99.2,99.215,865999999.0
2007-07-25 12:50:00,99.22,99.25,99.21,99.25,1053899998.0
2007-07-25 12:51:00,99.25,99.27,99.25,99.255,1028499999.0
2007-07-25 12:52:00,99.25,99.28,99.205,99.205,1753299997.0
2007-07-25 12:53:00,99.19,99.21,99.18,99.19,1549900001.0
2007-07-25 12:54:00,99.19,99.22,99.185,99.2,1549900001.0
2007-07-25 12:55:00,99.2,99.22,99.2,99.21,975899998.0
2007-07-25 12:56:00,99.21,99.25,99.2,99.235,1203399998.0
2007-07-25 12:57:00,99.24,99.24,99.21,99.21,1548800013.0
2007-07-25 12:58:00,99.21,99.22,99.2,99.22,1133600003.0
2007-07-25 12:59:00,99.2,99.23,99.18,99.18,1582100005.0
2007-07-25 13:00:00,99.18,99.23,99.18,99.21,1235199995.0
2007-07-25 13:01:00,99.2,99.22,99.19,99.21,1481000011.0
2007-07-25 13:02:00,99.21,99.25,99.2,99.24,1481000011.0
2007-07-25 13:03:00,99.24,99.25,99.21,99.25,1127900008.0
2007-07-25 13:04:00,99.25,99.26,99.235,99.26,1147100007.0
2007-07-25 13:05:00,99.26,99.27,99.24,99.25,1262500006.0
2007-07-25 13:06:00,99.25,99.25,99.23,99.24,347799999.0
2007-07-25 13:07:00,99.24,99.25,99.23,99.23,152000000.0
2007-07-25 13:08:00,99.23,99.24,99.21,99.22,955900001.0
2007-07-25 13:09:00,99.23,99.24,99.19,99.21,1577300017.0
2007-07-25 13:10:00,99.21,99.22,99.2,99.2,1983000006.0
2007-07-25 13:11:00,99.21,99.24,99.2,99.23,1368299998.0
2007-07-25 13:12:00,99.23,99.26,99.23,99.24,724900000.0
2007-07-25 13:13:00,99.25,99.25,99.205,99.21,1133399997.0
2007-07-25 13:14:00,99.21,99.24,99.2,99.22,1910699981.0
2007-07-25 13:15:00,99.23,99.23,99.21,99.23,357900001.0
2007-07-25 13:16:00,99.24,99.26,99.24,99.26,357900001.0
2007-07-25 13:17:00,99.26,99.26,99.23,99.245,1106199996.0
2007-07-25 13:18:00,99.25,99.27,99.24,99.255,1366199983.0
2007-07-25 13:19:00,99.24,99.28,99.24,99.26,1594800017.0
2007-07-25 13:20:00,99.26,99.34,99.26,99.34,2019300002.0
2007-07-25 13:21:00,99.35,99.36,99.32,99.35,1351999992.0
2007-07-25 13:22:00,99.345,99.35,99.31,99.325,1351999992.0
2007-07-25 13:23:00,99.33,99.34,99.3,99.31,1166099995.0
2007-07-25 13:24:00,99.305,99.31,99.29,99.31,785500006.0
2007-07-25 13:25:00,99.31,99.36,99.3,99.34,2061099994.0
2007-07-25 13:26:00,99.34,99.36,99.33,99.355,1407000010.0
2007-07-25 13:27:00,99.36,99.36,99.33,99.33,1416800016.0
2007-07-25 13:28:00,99.33,99.36,99.325,99.35,657899996.0
2007-07-25 13:29:00,99.35,99.38,99.33,99.365,578100001.0
2007-07-25 13:30:00,99.37,99.37,99.33,99.35,1924100019.0
2007-07-25 13:31:00,99.35,99.36,99.33,99.35,1924100019.0
2007-07-25 13:32:00,99.35,99.36,99.35,99.35,1133400014.0
2007-07-25 13:33:00,99.36,99.37,99.35,99.35,1216699999.0
2007-07-25 13:34:00,99.35,99.37,99.34,99.35,1295799994.0
2007-07-25 13:35:00,99.34,99.37,99.34,99.35,805100002.0
2007-07-25 13:36:00,99.35,99.35,99.34,99.35,372800000.0
2007-07-25 13:37:00,99.35,99.38,99.33,99.37,927899999.0
2007-07-25 13:38:00,99.37,99.38,99.36,99.365,643599996.0
2007-07-25 13:39:00,99.37,99.37,99.35,99.36,648900005.0
2007-07-25 13:40:00,99.37,99.38,99.34,99.36,1195099995.0
2007-07-25 13:41:00,99.36,99.36,99.32,99.34,1924600027.0
2007-07-25 13:42:00,99.34,99.34,99.3,99.31,792100008.0
2007-07-25 13:43:00,99.3,99.36,99.3,99.34,1671900002.0
2007-07-25 13:44:00,99.34,99.35,99.325,99.33,445600000.0
2007-07-25 13:45:00,99.33,99.37,99.33,99.36,511900003.0
2007-07-25 13:46:00,99.36,99.36,99.34,99.355,631199998.0
2007-07-25 13:47:00,99.355,99.39,99.355,99.37,1317599998.0
2007-07-25 13:48:00,99.37,99.37,99.34,99.34,982399997.0
2007-07-25 13:49:00,99.34,99.37,99.33,99.37,909400014.0
2007-07-25 13:50:00,99.36,99.38,99.34,99.34,1389099998.0
2007-07-25 13:51:00,99.36,99.36,99.34,99.355,409999997.0
2007-07-25 13:52:00,99.36,99.36,99.31,99.33,1394000010.0
2007-07-25 13:53:00,99.32,99.34,99.31,99.33,589600000.0
2007-07-25 13:54:00,99.33,99.33,99.31,99.33,519999998.0
2007-07-25 13:55:00,99.33,99.35,99.33,99.33,614400001.0
2007-07-25 13:56:00,99.34,99.35,99.33,99.33,1102499996.0
2007-07-25 13:57:00,99.34,99.34,99.31,99.32,575399993.0
2007-07-25 13:58:00,99.32,99.33,99.3,99.33,638499995.0
2007-07-25 13:59:00,99.33,99.33,99.3,99.32,762699985.0
2007-07-25 14:00:00,99.32,99.33,99.3,99.3,926899996.0
2007-07-25 14:01:00,99.3,99.32,99.3,99.31,716700004.0
2007-07-25 14:02:00,99.31,99.32,99.29,99.29,989499999.0
2007-07-25 14:03:00,99.29,99.31,99.28,99.31,1046300007.0
2007-07-25 14:04:00,99.31,99.31,99.29,99.3,512799994.0
2007-07-25 14:05:00,99.29,99.3,99.28,99.3,529399999.0
2007-07-25 14:06:00,99.3,99.3,99.27,99.3,995399997.0
2007-07-25 14:07:00,99.3,99.3,99.26,99.26,1612400000.0
2007-07-25 14:08:00,99.265,99.3,99.26,99.29,1465499995.0
2007-07-25 14:09:00,99.29,99.31,99.27,99.31,857699996.0
2007-07-25 14:10:00,99.3,99.35,99.295,99.345,1318200001.0
2007-07-25 14:11:00,99.35,99.35,99.33,99.35,1005599992.0
2007-07-25 14:12:00,99.35,99.37,99.34,99.36,1197000000.0
2007-07-25 14:13:00,99.36,99.38,99.35,99.37,908800000.0
2007-07-25 14:14:00,99.36,99.37,99.33,99.35,1515199994.0
2007-07-25 14:15:00,99.35,99.38,99.34,99.38,1515199994.0
2007-07-25 14:16:00,99.38,99.38,99.35,99.38,616300001.0
2007-07-25 14:17:00,99.375,99.41,99.37,99.41,1219599997.0
2007-07-25 14:18:00,99.41,99.41,99.38,99.4,1432899995.0
2007-07-25 14:19:00,99.38,99.4,99.36,99.36,1043400000.0
2007-07-25 14:20:00,99.36,99.37,99.31,99.33,1720099997.0
2007-07-25 14:21:00,99.33,99.34,99.32,99.33,961099999.0
2007-07-25 14:22:00,99.34,99.35,99.33,99.34,433600001.0
2007-07-25 14:23:00,99.34,99.37,99.33,99.37,815099999.0
2007-07-25 14:24:00,99.37,99.37,99.33,99.35,586500000.0
2007-07-25 14:25:00,99.35,99.38,99.33,99.36,1146599999.0
2007-07-25 14:26:00,99.37,99.41,99.36,99.395,1745200007.0
2007-07-25 14:27:00,99.395,99.4,99.35,99.37,1328200014.0
2007-07-25 14:28:00,99.36,99.39,99.36,99.36,1163400003.0
2007-07-25 14:29:00,99.355,99.38,99.35,99.37,477599999.0
2007-07-25 14:30:00,99.37,99.38,99.33,99.37,1465000001.0
2007-07-25 14:31:00,99.38,99.39,99.36,99.39,430400000.0
2007-07-25 14:32:00,99.39,99.39,99.35,99.36,1456700013.0
2007-07-25 14:33:00,99.36,99.39,99.35,99.39,615699996.0
2007-07-25 14:34:00,99.39,99.39,99.34,99.35,847100004.0
2007-07-25 14:35:00,99.34,99.37,99.34,99.35,744899998.0
2007-07-25 14:36:00,99.35,99.36,99.35,99.35,540700002.0
2007-07-25 14:37:00,99.35,99.37,99.34,99.35,1043200002.0
2007-07-25 14:38:00,99.35,99.36,99.35,99.36,760000002.0
2007-07-25 14:39:00,99.36,99.36,99.34,99.35,641600001.0
2007-07-25 14:40:00,99.34,99.35,99.31,99.31,947000001.0
2007-07-25 14:41:00,99.31,99.33,99.3,99.3,1607799994.0
2007-07-25 14:42:00,99.3,99.31,99.28,99.29,907700001.0
2007-07-25 14:43:00,99.28,99.3,99.28,99.3,644900000.0
2007-07-25 14:44:00,99.3,99.31,99.27,99.28,619100000.0
2007-07-25 14:45:00,99.28,99.3,99.27,99.285,1277199997.0
2007-07-25 14:46:00,99.27,99.3,99.26,99.27,1275199999.0
2007-07-25 14:47:00,99.28,99.28,99.26,99.265,2064100004.0
2007-07-25 14:48:00,99.27,99.28,99.25,99.27,1866500009.0
2007-07-25 14:49:00,99.265,99.28,99.24,99.245,1127100003.0
2007-07-25 14:50:00,99.26,99.26,99.24,99.26,605600000.0
2007-07-25 14:51:00,99.26,99.27,99.25,99.27,381900002.0
2007-07-25 14:52:00,99.27,99.27,99.25,99.27,616999996.0
2007-07-25 14:53:00,99.27,99.27,99.225,99.23,701799996.0
2007-07-25 14:54:00,99.23,99.25,99.22,99.24,429600000.0
2007-07-25 14:55:00,99.25,99.26,99.23,99.235,874400001.0
2007-07-25 14:56:00,99.24,99.25,99.22,99.23,1603100006.0
2007-07-25 14:57:00,99.22,99.22,99.19,99.21,784999998.0
2007-07-25 14:58:00,99.21,99.21,99.19,99.21,386400002.0
2007-07-25 14:59:00,99.21,99.22,99.16,99.17,2086799994.0
2007-07-25 15:00:00,99.18,99.21,99.16,99.2,704800004.0
2007-07-25 15:01:00,99.2,99.21,99.16,99.17,725499999.0
2007-07-25 15:02:00,99.17,99.2,99.16,99.18,1642200004.0
2007-07-25 15:03:00,99.18,99.21,99.18,99.2,1070899998.0
2007-07-25 15:04:00,99.2,99.21,99.19,99.205,554899998.0
2007-07-25 15:05:00,99.205,99.24,99.2,99.225,1288000006.0
2007-07-25 15:06:00,99.225,99.24,99.22,99.23,997699999.0
2007-07-25 15:07:00,99.23,99.24,99.21,99.22,1041900002.0
2007-07-25 15:08:00,99.23,99.26,99.22,99.26,1687100001.0
2007-07-25 15:09:00,99.26,99.26,99.23,99.23,1049000003.0
2007-07-25 15:10:00,99.23,99.24,99.21,99.24,673399997.0
2007-07-25 15:11:00,99.24,99.24,99.21,99.21,744000006.0
2007-07-25 15:12:00,99.21,99.21,99.19,99.21,598299997.0
2007-07-25 15:13:00,99.21,99.22,99.2,99.21,701200000.0
2007-07-25 15:14:00,99.22,99.23,99.2,99.21,1741999993.0
2007-07-25 15:15:00,99.21,99.225,99.2,99.21,1163899997.0
2007-07-25 15:16:00,99.21,99.21,99.195,99.2,579700000.0
2007-07-25 15:17:00,99.2,99.22,99.195,99.21,941199988.0
2007-07-25 15:18:00,99.21,99.22,99.19,99.21,1123499992.0
2007-07-25 15:19:00,99.21,99.22,99.17,99.185,1506599991.0
2007-07-25 15:20:00,99.19,99.19,99.155,99.18,919199998.0
2007-07-25 15:21:00,99.18,99.18,99.16,99.16,827200000.0
2007-07-25 15:22:00,99.16,99.19,99.15,99.18,1428700000.0
2007-07-25 15:23:00,99.17,99.2,99.17,99.19,521599997.0
2007-07-25 15:24:00,99.19,99.21,99.19,99.2,622499998.0
2007-07-25 15:25:00,99.2,99.21,99.19,99.195,315999999.0
2007-07-25 15:26:00,99.19,99.2,99.17,99.18,1048499996.0
2007-07-25 15:27:00,99.18,99.18,99.16,99.17,417999999.0
2007-07-25 15:28:00,99.165,99.17,99.15,99.16,668299998.0
2007-07-25 15:29:00,99.16,99.17,99.16,99.16,451600005.0
2007-07-25 15:30:00,99.16,99.18,99.15,99.175,461299996.0
2007-07-25 15:31:00,99.18,99.2,99.175,99.2,460599998.0
2007-07-25 15:32:00,99.2,99.21,99.18,99.19,562999995.0
2007-07-25 15:33:00,99.195,99.21,99.19,99.2,565600000.0
2007-07-25 15:34:00,99.2,99.22,99.19,99.21,1323199996.0
2007-07-25 15:35:00,99.21,99.21,99.17,99.2,1105700013.0
2007-07-25 15:36:00,99.2,99.21,99.19,99.205,402999998.0
2007-07-25 15:37:00,99.21,99.22,99.14,99.16,1134600000.0
2007-07-25 15:38:00,99.16,99.18,99.13,99.16,1244499999.0
2007-07-25 15:39:00,99.16,99.18,99.16,99.17,460800000.0
2007-07-25 15:40:00,99.17,99.185,99.16,99.18,1248699995.0
2007-07-25 15:41:00,99.18,99.21,99.17,99.2,898300005.0
2007-07-25 15:42:00,99.2,99.22,99.17,99.2,1143100001.0
2007-07-25 15:43:00,99.2,99.2,99.17,99.18,962700004.0
2007-07-25 15:44:00,99.19,99.2,99.17,99.18,704000000.0
2007-07-25 15:45:00,99.18,99.19,99.18,99.18,304000000.0
2007-07-25 15:46:00,99.18,99.18,99.15,99.15,277600000.0
2007-07-25 15:47:00,99.16,99.18,99.14,99.17,1573600006.0
2007-07-25 15:48:00,99.16,99.18,99.15,99.155,1454200012.0
2007-07-25 15:49:00,99.16,99.17,99.13,99.17,806300012.0
2007-07-25 15:50:00,99.17,99.17,99.14,99.155,1155400004.0
2007-07-25 15:51:00,99.17,99.17,99.135,99.15,642399996.0
2007-07-25 15:52:00,99.15,99.19,99.15,99.175,1420599978.0
2007-07-25 15:53:00,99.18,99.18,99.16,99.17,515600000.0
2007-07-25 15:54:00,99.17,99.18,99.15,99.17,1590800005.0
2007-07-25 15:55:00,99.17,99.17,99.14,99.15,849000002.0
2007-07-25 15:56:00,99.15,99.15,99.09,99.115,1510200014.0
2007-07-25 15:57:00,99.12,99.16,99.11,99.14,1141600010.0
2007-07-25 15:58:00,99.14,99.15,99.13,99.15,696799996.0
2007-07-25 15:59:00,99.145,99.15,99.08,99.11,1588500007.0
2007-07-25 16:00:00,99.12,99.17,99.03,99.17,1163900000.0
2007-07-25 16:01:00,99.16,99.17,99.13,99.13,1702599996.0
2007-07-25 16:02:00,99.13,99.15,99.1,99.11,1859000009.0
2007-07-25 16:03:00,99.11,99.13,99.08,99.08,1528199997.0
2007-07-25 16:04:00,99.1,99.13,99.1,99.12,1528199997.0
2007-07-25 16:05:00,99.12,99.13,99.05,99.07,1713200000.0
2007-07-25 16:06:00,99.07,99.11,99.05,99.07,1318200004.0
2007-07-25 16:07:00,99.08,99.09,99.06,99.06,912800002.0
2007-07-25 16:08:00,99.04,99.08,99.02,99.05,1572399989.0
2007-07-25 16:09:00,99.07,99.07,99.02,99.04,1572399989.0
2007-07-25 16:10:00,99.05,99.08,99.04,99.08,1572399989.0
2007-07-25 16:11:00,99.09,99.1,99.07,99.085,1572399989.0
2007-07-25 16:12:00,99.085,99.12,99.08,99.12,507799999.0
2007-07-25 16:13:00,99.11,99.12,99.09,99.11,702499996.0
2007-07-25 16:14:00,99.1,99.12,99.07,99.07,1082400002.0
2007-07-25 16:15:00,99.07,99.09,99.05,99.05,1626400015.0
2007-07-25 16:16:00,99.055,99.09,99.055,99.08,1223199999.0
2007-07-25 16:17:00,99.08,99.09,99.06,99.07,344800000.0
2007-07-25 16:18:00,99.07,99.08,99.07,99.08,498999996.0
2007-07-25 16:19:00,99.08,99.08,99.06,99.065,754599999.0
2007-07-25 16:20:00,99.065,99.08,99.05,99.06,1683699987.0
2007-07-25 16:21:00,99.05,99.08,99.05,99.05,613599999.0
2007-07-25 16:22:00,99.04,99.05,99.02,99.02,613599999.0
2007-07-25 16:23:00,99.04,99.05,99.02,99.02,613599999.0
2007-07-25 16:24:00,99.01,99.02,99.0,99.02,2016399999.0
2007-07-25 16:25:00,99.03,99.07,99.02,99.065,2016399999.0
2007-07-25 16:26:00,99.06,99.08,99.06,99.06,965600001.0
2007-07-25 16:27:00,99.06,99.07,99.02,99.025,1285899993.0
2007-07-25 16:28:00,99.02,99.05,99.01,99.04,1916200000.0
2007-07-25 16:29:00,99.04,99.06,99.03,99.04,1406299997.0
2007-07-25 16:30:00,99.05,99.08,99.04,99.08,953899995.0
2007-07-25 16:31:00,99.08,99.09,99.04,99.04,1751500003.0
2007-07-25 16:32:00,99.02,99.05,99.02,99.02,1807800002.0
2007-07-25 16:33:00,99.04,99.04,98.98,98.98,1807800002.0
2007-07-25 16:34:00,98.99,99.05,98.985,99.05,1807800002.0
2007-07-25 16:35:00,99.06,99.08,99.04,99.06,955300002.0
2007-07-25 16:36:00,99.06,99.07,99.03,99.05,1197099997.0
2007-07-25 16:37:00,99.02,99.05,99.01,99.02,1324299999.0
2007-07-25 16:38:00,99.04,99.05,99.02,99.04,1324299999.0
2007-07-25 16:39:00,99.02,99.05,99.02,99.04,1324299999.0
2007-07-25 16:40:00,99.045,99.06,99.03,99.06,1324299999.0
2007-07-25 16:41:00,99.06,99.06,99.02,99.03,1801699999.0
2007-07-25 16:42:00,99.03,99.04,99.0,99.015,1168399994.0
2007-07-25 16:43:00,99.02,99.04,99.0,99.01,1788199990.0
2007-07-25 16:44:00,99.01,99.02,98.955,98.96,1173200000.0
2007-07-25 16:45:00,98.965,98.98,98.94,98.97,1133299994.0
2007-07-25 16:46:00,98.97,99.0,98.95,98.995,1292200001.0
2007-07-25 16:47:00,99.0,99.02,98.96,98.97,1317699995.0
2007-07-25 16:48:00,98.96,98.99,98.94,98.97,1786600008.0
2007-07-25 16:49:00,98.965,98.98,98.955,98.98,1025900009.0
2007-07-25 16:50:00,98.98,98.99,98.94,98.96,1278800002.0
2007-07-25 16:51:00,98.96,98.99,98.955,98.97,1563199990.0
2007-07-25 16:52:00,98.98,98.99,98.96,98.99,1249599996.0
2007-07-25 16:53:00,98.99,99.01,98.96,98.96,1314699990.0
2007-07-25 16:54:00,98.97,98.98,98.97,98.98,1277800006.0
2007-07-25 16:55:00,98.98,98.98,98.96,98.97,1277800006.0
2007-07-25 16:56:00,98.97,99.03,98.965,99.01,1669500003.0
2007-07-25 16:57:00,99.015,99.02,98.99,98.99,1165000001.0
2007-07-25 16:58:00,98.99,99.03,98.99,98.99,1103099998.0
2007-07-25 16:59:00,98.99,99.0,98.97,99.0,1274700008.0
2007-07-25 17:00:00,99.0,99.02,98.98,99.0,1355199994.0
2007-07-25 17:01:00,99.005,99.03,99.0,99.005,1032099998.0
2007-07-25 17:02:00,99.02,99.03,99.0,99.03,621399999.0
2007-07-25 17:03:00,99.03,99.09,99.02,99.09,1769699989.0
2007-07-25 17:04:00,99.07,99.08,99.07,99.07,1543499995.0
2007-07-25 17:05:00,99.08,99.08,99.04,99.05,1543499995.0
2007-07-25 17:06:00,99.05,99.08,99.04,99.08,1006800000.0
2007-07-25 17:07:00,99.08,99.11,99.07,99.08,1566400001.0
2007-07-25 17:08:00,99.08,99.1,99.07,99.08,1498800000.0
2007-07-25 17:09:00,99.08,99.085,99.04,99.04,1197200002.0
2007-07-25 17:10:00,99.04,99.05,99.035,99.05,1488000006.0
2007-07-25 17:11:00,99.05,99.07,99.03,99.07,1353600001.0
2007-07-25 17:12:00,99.065,99.065,99.03,99.03,1327199999.0
2007-07-25 17:13:00,99.03,99.05,99.02,99.03,1545599996.0
2007-07-25 17:14:00,99.03,99.05,99.02,99.025,943199997.0
2007-07-25 17:15:00,99.025,99.025,98.93,98.95,1561599997.0
2007-07-25 17:16:00,98.94,98.99,98.94,98.98,812799999.0
2007-07-25 17:17:00,98.98,98.99,98.96,98.96,1749600003.0
2007-07-25 17:18:00,98.96,98.995,98.96,98.995,1620899998.0
2007-07-25 17:19:00,98.99,99.025,98.96,99.02,1693899989.0
2007-07-25 17:20:00,99.02,99.025,99.01,99.01,1223199996.0
2007-07-25 17:21:00,99.005,99.05,99.005,99.05,1315999995.0
2007-07-25 17:22:00,99.05,99.05,99.02,99.045,1007999993.0
2007-07-25 17:23:00,99.045,99.06,99.03,99.05,1031200000.0
2007-07-25 17:24:00,99.05,99.05,99.01,99.04,1064199998.0
2007-07-25 17:25:00,99.05,99.075,99.04,99.07,1445200001.0
2007-07-25 17:26:00,99.07,99.09,99.065,99.075,1198400000.0
2007-07-25 17:27:00,99.07,99.125,99.07,99.12,1847999997.0
2007-07-25 17:28:00,99.12,99.12,99.07,99.09,1727899983.0
2007-07-25 17:29:00,99.09,99.09,99.05,99.08,1048199993.0
2007-07-25 17:30:00,99.08,99.11,99.07,99.11,729800001.0
2007-07-25 17:31:00,99.11,99.11,99.06,99.06,1449699992.0
2007-07-25 17:32:00,99.06,99.08,99.06,99.06,1847500010.0
2007-07-25 17:33:00,99.06,99.08,99.055,99.06,859999995.0
2007-07-25 17:34:00,99.06,99.06,99.03,99.035,1743999994.0
2007-07-25 17:35:00,99.035,99.07,99.035,99.065,1474399998.0
2007-07-25 17:36:00,99.07,99.07,99.03,99.05,1386100003.0
2007-07-25 17:37:00,99.06,99.09,99.04,99.05,1386100003.0
2007-07-25 17:38:00,99.06,99.08,99.05,99.07,1386100003.0
2007-07-25 17:39:00,99.07,99.1,99.07,99.08,2035900019.0
2007-07-25 17:40:00,99.08,99.095,99.065,99.095,937100000.0
2007-07-25 17:41:00,99.09,99.11,99.07,99.08,1663000005.0
2007-07-25 17:42:00,99.08,99.085,99.06,99.075,1036899999.0
2007-07-25 17:43:00,99.08,99.08,99.065,99.07,514400000.0
2007-07-25 17:44:00,99.075,99.095,99.06,99.095,1476699990.0
2007-07-25 17:45:00,99.095,99.11,99.05,99.065,1528900006.0
2007-07-25 17:46:00,99.065,99.075,99.055,99.075,912000000.0
2007-07-25 17:47:00,99.075,99.08,99.06,99.08,669499999.0
2007-07-25 17:48:00,99.08,99.095,99.06,99.06,1173900002.0
2007-07-25 17:49:00,99.07,99.095,99.06,99.06,1249899996.0
2007-07-25 17:50:00,99.06,99.07,99.04,99.06,1047899994.0
2007-07-25 17:51:00,99.06,99.08,99.04,99.06,1764399986.0
2007-07-25 17:52:00,99.07,99.075,99.04,99.04,1112799997.0
2007-07-25 17:53:00,99.05,99.06,99.04,99.05,1176599987.0
2007-07-25 17:54:00,99.06,99.075,99.06,99.07,617600000.0
2007-07-25 17:55:00,99.07,99.09,99.07,99.07,470600000.0
2007-07-25 17:56:00,99.07,99.09,99.06,99.09,378699999.0
2007-07-25 17:57:00,99.09,99.1,99.07,99.07,577999997.0
2007-07-25 17:58:00,99.08,99.09,99.07,99.085,697800003.0
2007-07-25 17:59:00,99.09,99.1,99.07,99.09,983299992.0
2007-07-25 18:00:00,99.08,99.1,99.07,99.1,693700000.0
2007-07-25 18:01:00,99.09,99.1,99.08,99.08,656200001.0
2007-07-25 18:02:00,99.09,99.1,99.08,99.09,811599999.0
2007-07-25 18:03:00,99.09,99.09,99.075,99.08,233800000.0
2007-07-25 18:04:00,99.08,99.1,99.07,99.1,334400000.0
2007-07-25 18:05:00,99.1,99.1,99.09,99.095,796800000.0
2007-07-25 18:06:00,99.08,99.08,99.03,99.03,1374800006.0
2007-07-25 18:07:00,99.045,99.06,99.04,99.05,1374800006.0
2007-07-25 18:08:00,99.055,99.07,99.04,99.07,1423800003.0
2007-07-25 18:09:00,99.07,99.075,99.05,99.07,918899995.0
2007-07-25 18:10:00,99.07,99.08,99.05,99.07,1068899992.0
2007-07-25 18:11:00,99.07,99.07,99.03,99.04,1116099988.0
2007-07-25 18:12:00,99.04,99.055,99.03,99.05,997200003.0
2007-07-25 18:13:00,99.05,99.06,99.04,99.05,655000001.0
2007-07-25 18:14:00,99.05,99.055,99.03,99.045,1186900001.0
2007-07-25 18:15:00,99.05,99.05,99.03,99.04,553100004.0
2007-07-25 18:16:00,99.045,99.05,99.03,99.03,351700001.0
2007-07-25 18:17:00,99.03,99.045,99.03,99.045,544800000.0
2007-07-25 18:18:00,99.05,99.06,99.03,99.05,1141800000.0
2007-07-25 18:19:00,99.05,99.06,99.04,99.06,901299994.0
2007-07-25 18:20:00,99.06,99.06,99.02,99.035,1062499998.0
2007-07-25 18:21:00,99.03,99.07,99.03,99.04,1245500002.0
2007-07-25 18:22:00,99.04,99.06,99.015,99.015,805200000.0
2007-07-25 18:23:00,99.02,99.035,99.0,99.03,1031100005.0
2007-07-25 18:24:00,99.02,99.02,98.99,99.02,896600006.0
2007-07-25 18:25:00,99.03,99.055,99.01,99.05,1238499997.0
2007-07-25 18:26:00,99.04,99.05,99.035,99.05,572600000.0
2007-07-25 18:27:00,99.05,99.06,99.04,99.055,552000002.0
2007-07-25 18:28:00,99.06,99.06,99.05,99.055,632799999.0
2007-07-25 18:29:00,99.055,99.06,99.04,99.06,459699997.0
2007-07-25 18:30:00,99.06,99.09,99.05,99.07,653599997.0
2007-07-25 18:31:00,99.075,99.08,99.07,99.07,296800000.0
2007-07-25 18:32:00,99.07,99.08,99.07,99.07,190900000.0
2007-07-25 18:33:00,99.07,99.08,99.07,99.08,340000000.0
2007-07-25 18:34:00,99.08,99.09,99.07,99.08,692799997.0
2007-07-25 18:35:00,99.08,99.085,99.04,99.05,678699993.0
2007-07-25 18:36:00,99.05,99.06,99.05,99.05,207199999.0
2007-07-25 18:37:00,99.05,99.05,99.03,99.04,159200000.0
2007-07-25 18:38:00,99.04,99.06,99.04,99.06,1206099994.0
2007-07-25 18:39:00,99.06,99.065,99.05,99.05,282900000.0
2007-07-25 18:40:00,99.05,99.06,99.04,99.06,576399998.0
2007-07-25 18:41:00,99.055,99.055,99.03,99.03,751699998.0
2007-07-25 18:42:00,99.03,99.05,99.02,99.03,219999999.0
2007-07-25 18:43:00,99.025,99.06,99.02,99.05,1070199998.0
2007-07-25 18:44:00,99.06,99.06,99.04,99.05,690099997.0
2007-07-25 18:45:00,99.05,99.06,99.04,99.05,499200000.0
2007-07-25 18:46:00,99.06,99.06,99.05,99.05,234199999.0
2007-07-25 18:47:00,99.055,99.06,99.04,99.06,160700001.0
2007-07-25 18:48:00,99.055,99.06,99.05,99.05,140000000.0
2007-07-25 18:49:00,99.04,99.06,99.04,99.06,210099998.0
2007-07-25 18:50:00,99.06,99.06,99.05,99.05,489800000.0
2007-07-25 18:51:00,99.06,99.07,99.04,99.04,781600002.0
2007-07-25 18:52:00,99.045,99.05,99.02,99.04,353499998.0
2007-07-25 18:53:00,99.04,99.06,99.035,99.06,337600000.0
2007-07-25 18:54:00,99.06,99.07,99.06,99.06,172799997.0
2007-07-25 18:55:00,99.06,99.07,99.06,99.07,177099998.0
2007-07-25 18:56:00,99.075,99.09,99.07,99.09,894099997.0
2007-07-25 18:57:00,99.09,99.095,99.06,99.095,983499999.0
2007-07-25 18:58:00,99.095,99.1,99.09,99.095,367499999.0
2007-07-25 18:59:00,99.095,99.095,99.06,99.07,413100002.0
2007-07-25 19:00:00,99.07,99.095,99.05,99.05,1045600001.0
2007-07-25 19:01:00,99.055,99.06,99.05,99.055,220000000.0
2007-07-25 19:02:00,99.06,99.07,99.05,99.07,179200000.0
2007-07-25 19:03:00,99.07,99.07,99.06,99.06,208800000.0
2007-07-25 19:04:00,99.06,99.06,99.06,99.06,91200000.0
2007-07-25 19:05:00,99.07,99.07,99.06,99.07,34400000.0
2007-07-25 19:06:00,99.07,99.08,99.07,99.075,199100001.0
2007-07-25 19:07:00,99.07,99.08,99.065,99.08,223200000.0
2007-07-25 19:08:00,99.075,99.08,99.07,99.07,1285700008.0
2007-07-25 19:09:00,99.07,99.085,99.07,99.07,1150699999.0
2007-07-25 19:10:00,99.09,99.09,99.065,99.07,1591799995.0
2007-07-25 19:11:00,99.07,99.08,99.06,99.075,756400004.0
2007-07-25 19:12:00,99.08,99.08,99.04,99.04,532000001.0
2007-07-25 19:13:00,99.04,99.04,99.005,99.005,607099999.0
2007-07-25 19:14:00,99.0,99.05,99.0,99.04,868999996.0
2007-07-25 19:15:00,99.04,99.05,99.03,99.04,1216099996.0
2007-07-25 19:16:00,99.04,99.06,99.03,99.04,630699996.0
2007-07-25 19:17:00,99.04,99.05,99.03,99.03,680199999.0
2007-07-25 19:18:00,99.02,99.04,99.02,99.035,533999999.0
2007-07-25 19:19:00,99.035,99.05,99.03,99.05,1223499967.0
2007-07-25 19:20:00,99.05,99.05,99.03,99.03,479699996.0
2007-07-25 19:21:00,99.03,99.03,99.025,99.025,338399998.0
2007-07-25 19:22:00,99.025,99.035,99.02,99.03,793499993.0
2007-07-25 19:23:00,99.03,99.04,99.03,99.03,424000000.0
2007-07-25 19:24:00,99.02,99.03,99.01,99.015,291000000.0
2007-07-25 19:25:00,99.02,99.05,99.02,99.04,635200000.0
2007-07-25 19:26:00,99.04,99.045,99.02,99.03,729700018.0
2007-07-25 19:27:00,98.981,99.018,98.979,98.979,1567199989.0
2007-07-25 19:28:00,99.04,99.05,99.02,99.04,1372700017.0
2007-07-25 19:29:00,99.04,99.04,99.02,99.03,443200001.0
2007-07-25 19:30:00,99.03,99.04,99.01,99.01,1587999989.0
2007-07-25 19:31:00,99.01,99.02,99.0,99.0,732799998.0
2007-07-25 19:32:00,99.0,99.02,99.0,99.005,729799998.0
2007-07-25 19:33:00,99.01,99.03,99.0,99.03,620600000.0
2007-07-25 19:34:00,99.03,99.03,99.01,99.02,104500000.0
2007-07-25 19:35:00,99.02,99.03,99.01,99.01,702900001.0
2007-07-25 19:36:00,99.01,99.04,99.0,99.02,1204899990.0
2007-07-25 19:37:00,99.02,99.02,99.01,99.02,200100000.0
2007-07-25 19:38:00,99.02,99.03,99.02,99.03,171499999.0
2007-07-25 19:39:00,99.03,99.03,99.02,99.03,54300000.0
2007-07-25 19:40:00,99.03,99.03,99.01,99.03,281299998.0
2007-07-25 19:41:00,99.025,99.05,99.02,99.04,591200000.0
2007-07-25 19:42:00,99.04,99.04,99.02,99.03,511600003.0
2007-07-25 19:43:00,99.035,99.035,99.01,99.02,295899999.0
2007-07-25 19:44:00,99.02,99.07,99.0,99.07,635199996.0
2007-07-25 19:45:00,99.07,99.085,99.04,99.05,833699996.0
2007-07-25 19:46:00,99.06,99.08,99.05,99.07,760699996.0
2007-07-25 19:47:00,99.07,99.1,99.07,99.09,561199998.0
2007-07-25 19:48:00,99.08,99.08,99.065,99.08,289100004.0
2007-07-25 19:49:00,99.08,99.08,99.08,99.08,134400000.0
2007-07-25 19:50:00,99.08,99.08,99.06,99.065,581600001.0
2007-07-25 19:51:00,99.065,99.065,99.03,99.04,1105799995.0
2007-07-25 19:52:00,99.04,99.05,99.04,99.04,498200001.0
2007-07-25 19:53:00,99.055,99.055,99.045,99.05,263200000.0
2007-07-25 19:54:00,99.04,99.05,99.03,99.03,584299996.0
2007-07-25 19:55:00,99.03,99.04,99.02,99.02,639499994.0
2007-07-25 19:56:00,99.01,99.02,99.005,99.01,431600002.0
2007-07-25 19:57:00,99.01,99.03,99.01,99.025,191200000.0
2007-07-25 19:58:00,99.03,99.07,99.03,99.07,1525400007.0
2007-07-25 19:59:00,99.065,99.065,99.03,99.04,1510899996.0
2007-07-25 20:00:00,99.05,99.065,99.02,99.055,1411700004.0
2007-07-25 20:01:00,99.055,99.075,99.055,99.06,524000000.0
2007-07-25 20:02:00,99.06,99.06,99.02,99.03,1211500001.0
2007-07-25 20:03:00,99.03,99.045,99.03,99.03,305599999.0
2007-07-25 20:04:00,99.03,99.03,99.01,99.02,485400001.0
2007-07-25 20:05:00,99.02,99.03,98.99,99.02,970200000.0
2007-07-25 20:06:00,99.03,99.04,99.02,99.035,384799999.0
2007-07-25 20:07:00,99.035,99.045,99.02,99.025,762299997.0
2007-07-25 20:08:00,99.03,99.05,99.025,99.05,450900000.0
2007-07-25 20:09:00,99.04,99.05,99.04,99.04,100800000.0
2007-07-25 20:10:00,99.04,99.05,99.04,99.04,249400001.0
2007-07-25 20:11:00,99.04,99.055,99.04,99.05,479800001.0
2007-07-25 20:12:00,99.05,99.055,99.04,99.04,834800001.0
2007-07-25 20:13:00,99.04,99.05,99.03,99.045,659799999.0
2007-07-25 20:14:00,99.05,99.06,99.03,99.06,664999999.0
2007-07-25 20:15:00,99.06,99.07,99.06,99.07,287200000.0
2007-07-25 20:16:00,99.07,99.08,99.06,99.07,368400000.0
2007-07-25 20:17:00,99.075,99.08,99.06,99.065,335800000.0
2007-07-25 20:18:00,99.07,99.07,99.06,99.06,165600000.0
2007-07-25 20:19:00,99.06,99.075,99.06,99.07,584700000.0
2007-07-25 20:20:00,99.07,99.075,99.06,99.06,911600009.0
2007-07-25 20:21:00,99.07,99.075,99.07,99.07,343100002.0
2007-07-25 20:22:00,99.07,99.095,99.07,99.095,374399999.0
2007-07-25 20:23:00,99.09,99.135,99.08,99.115,1207000011.0
2007-07-25 20:24:00,99.11,99.12,99.1,99.115,478300000.0
2007-07-25 20:25:00,99.115,99.12,99.11,99.12,817900000.0
2007-07-25 20:26:00,99.12,99.12,99.115,99.115,175200000.0
2007-07-25 20:27:00,99.115,99.15,99.11,99.145,731499998.0
2007-07-25 20:28:00,99.14,99.15,99.13,99.14,277499998.0
2007-07-25 20:29:00,99.14,99.145,99.12,99.13,537399996.0
2007-07-25 20:30:00,99.13,99.14,99.12,99.13,489300000.0
2007-07-25 20:31:00,99.13,99.14,99.12,99.13,1156200002.0
2007-07-25 20:32:00,99.13,99.135,99.12,99.135,513699993.0
2007-07-25 20:33:00,99.135,99.14,99.12,99.135,1196599990.0
2007-07-25 20:34:00,99.14,99.16,99.14,99.16,302000000.0
2007-07-25 20:35:00,99.16,99.17,99.15,99.15,1091800005.0
2007-07-25 20:36:00,99.14,99.15,99.14,99.15,73600000.0
2007-07-25 20:37:00,99.15,99.16,99.14,99.14,611199998.0
2007-07-25 20:38:00,99.14,99.15,99.13,99.13,380800000.0
2007-07-25 20:39:00,99.13,99.14,99.11,99.14,995700003.0
2007-07-25 20:40:00,99.14,99.145,99.13,99.145,485600001.0
2007-07-25 20:41:00,99.145,99.145,99.13,99.14,432399995.0
2007-07-25 20:42:00,99.14,99.15,99.13,99.14,388099994.0
2007-07-25 20:43:00,99.145,99.16,99.14,99.15,1015499991.0
2007-07-25 20:44:00,99.15,99.155,99.15,99.155,66400000.0
2007-07-25 20:45:00,99.155,99.16,99.155,99.155,150400000.0
2007-07-25 20:46:00,99.155,99.215,99.15,99.2,2060199999.0
2007-07-25 20:47:00,99.21,99.24,99.19,99.21,1308700008.0
2007-07-25 20:48:00,99.22,99.23,99.18,99.19,1308700008.0
2007-07-25 20:49:00,99.195,99.2,99.18,99.2,300299999.0
2007-07-25 20:50:00,99.19,99.2,99.18,99.195,1152800014.0
2007-07-25 20:51:00,99.19,99.205,99.185,99.19,667200000.0
2007-07-25 20:52:00,99.19,99.225,99.19,99.225,847700001.0
2007-07-25 20:53:00,99.22,99.23,99.19,99.195,682699997.0
2007-07-25 20:54:00,99.2,99.21,99.19,99.195,627200000.0
2007-07-25 20:55:00,99.19,99.195,99.18,99.19,917999998.0
2007-07-25 20:56:00,99.19,99.2,99.18,99.18,399700001.0
2007-07-25 20:57:00,99.17,99.21,99.17,99.19,892500004.0
2007-07-25 20:58:00,99.19,99.215,99.19,99.21,1047800001.0
2007-07-25 20:59:00,99.21,99.215,99.195,99.21,418400000.0
2007-07-25 21:00:00,99.21,99.235,99.21,99.22,1265399998.0
2007-07-25 21:01:00,99.22,99.27,99.22,99.265,1644699995.0
2007-07-25 21:02:00,99.27,99.3,99.25,99.27,425599999.0
2007-07-25 21:03:00,99.26,99.275,99.26,99.265,425599999.0
2007-07-25 21:04:00,99.27,99.27,99.23,99.25,1597099998.0
2007-07-25 21:05:00,99.25,99.27,99.25,99.27,674400000.0
2007-07-25 21:06:00,99.27,99.285,99.26,99.285,816300002.0
2007-07-25 21:07:00,99.28,99.3,99.27,99.295,626600002.0
2007-07-25 21:08:00,99.295,99.305,99.29,99.29,348800000.0
2007-07-25 21:09:00,99.29,99.29,99.27,99.28,623999998.0
2007-07-25 21:10:00,99.285,99.295,99.27,99.285,467699999.0
2007-07-25 21:11:00,99.29,99.32,99.29,99.3,1063800011.0
2007-07-25 21:12:00,99.31,99.325,99.29,99.31,1104599993.0
2007-07-25 21:13:00,99.31,99.32,99.3,99.3,360300001.0
2007-07-25 21:14:00,99.3,99.32,99.29,99.315,1154399999.0
2007-07-25 21:15:00,99.31,99.32,99.29,99.295,938299992.0
2007-07-25 21:16:00,99.295,99.31,99.28,99.295,1178899996.0
2007-07-25 21:17:00,99.295,99.3,99.27,99.275,794200005.0
2007-07-25 21:18:00,99.275,99.285,99.26,99.265,872699998.0
2007-07-25 21:19:00,99.26,99.28,99.25,99.27,1145399994.0
2007-07-25 21:20:00,99.27,99.28,99.27,99.27,220000000.0
2007-07-25 21:21:00,99.27,99.27,99.26,99.26,164800000.0
2007-07-25 21:22:00,99.26,99.285,99.25,99.285,392999997.0
2007-07-25 21:23:00,99.28,99.295,99.28,99.285,309300000.0
2007-07-25 21:24:00,99.285,99.3,99.27,99.27,970100005.0
2007-07-25 21:25:00,99.28,99.29,99.265,99.275,176900001.0
2007-07-25 21:26:00,99.27,99.27,99.27,99.27,44000000.0
2007-07-25 21:27:00,99.26,99.27,99.26,99.27,72800000.0
2007-07-25 21:28:00,99.27,99.27,99.255,99.255,157600000.0
2007-07-25 21:29:00,99.255,99.26,99.25,99.25,370300001.0
2007-07-25 21:30:00,99.25,99.26,99.24,99.255,656800000.0
2007-07-25 21:31:00,99.255,99.26,99.24,99.24,491200000.0
2007-07-25 21:32:00,99.24,99.27,99.235,99.27,776700001.0
2007-07-25 21:33:00,99.27,99.27,99.24,99.24,829999997.0
2007-07-25 21:34:00,99.24,99.26,99.24,99.26,925200000.0
2007-07-25 21:35:00,99.255,99.27,99.25,99.265,242400000.0
2007-07-25 21:36:00,99.26,99.27,99.23,99.245,456799993.0
2007-07-25 21:37:00,99.24,99.26,99.23,99.25,359299999.0
2007-07-25 21:38:00,99.25,99.26,99.24,99.24,331099998.0
2007-07-25 21:39:00,99.24,99.26,99.235,99.245,247100001.0
2007-07-25 21:40:00,99.25,99.25,99.235,99.24,243100000.0
2007-07-25 21:41:00,99.24,99.25,99.24,99.25,113600000.0
2007-07-25 21:42:00,99.25,99.26,99.25,99.25,116800000.0
2007-07-25 21:43:00,99.25,99.26,99.24,99.26,143499999.0
2007-07-25 21:44:00,99.26,99.27,99.26,99.27,202100003.0
2007-07-25 21:45:00,99.26,99.26,99.24,99.25,101100004.0
2007-07-25 21:46:00,99.245,99.25,99.24,99.25,149800000.0
2007-07-25 21:47:00,99.26,99.26,99.25,99.25,15200000.0
2007-07-25 21:48:00,99.25,99.25,99.25,99.25,72000000.0
2007-07-25 21:49:00,99.25,99.25,99.25,99.25,14400000.0
2007-07-25 21:50:00,99.24,99.25,99.24,99.25,43200000.0
2007-07-25 21:51:00,99.24,99.26,99.23,99.26,217400000.0
2007-07-25 21:52:00,99.26,99.27,99.25,99.27,117200001.0
2007-07-25 21:53:00,99.27,99.275,99.26,99.27,516800003.0
2007-07-25 21:54:00,99.27,99.28,99.27,99.27,400900003.0
2007-07-25 21:55:00,99.27,99.27,99.24,99.26,503600002.0
2007-07-25 21:56:00,99.26,99.29,99.26,99.285,456200000.0
2007-07-25 21:57:00,99.285,99.285,99.265,99.28,389699996.0
2007-07-25 21:58:00,99.28,99.28,99.25,99.26,269499998.0
2007-07-25 21:59:00,99.25,99.265,99.245,99.265,458099998.0
2007-07-25 22:00:00,99.265,99.28,99.26,99.275,599200000.0
2007-07-25 22:01:00,99.275,99.275,99.26,99.27,201200000.0
2007-07-25 22:02:00,99.27,99.28,99.27,99.275,91200000.0
2007-07-25 22:03:00,99.27,99.3,99.25,99.285,655499997.0
2007-07-25 22:04:00,99.285,99.3,99.28,99.285,607200000.0
2007-07-25 22:05:00,99.285,99.295,99.27,99.285,261600000.0
2007-07-25 22:06:00,99.29,99.295,99.24,99.25,662400000.0
2007-07-25 22:07:00,99.25,99.27,99.25,99.26,436900001.0
2007-07-25 22:08:00,99.27,99.295,99.26,99.28,467299999.0
2007-07-25 22:09:00,99.28,99.28,99.26,99.28,193599996.0
2007-07-25 22:10:00,99.28,99.28,99.23,99.24,834599998.0
2007-07-25 22:11:00,99.24,99.255,99.24,99.24,502100001.0
2007-07-25 22:12:00,99.245,99.255,99.24,99.245,229500001.0
2007-07-25 22:13:00,99.245,99.27,99.24,99.27,284000000.0
2007-07-25 22:14:00,99.27,99.27,99.215,99.225,471199999.0
2007-07-25 22:15:00,99.225,99.225,99.2,99.205,365600000.0
2007-07-25 22:16:00,99.205,99.22,99.18,99.21,366799999.0
2007-07-25 22:17:00,99.2,99.22,99.18,99.195,745999997.0
2007-07-25 22:18:00,99.2,99.205,99.18,99.2,655799982.0
2007-07-25 22:19:00,99.2,99.2,99.16,99.17,407499998.0
2007-07-25 22:20:00,99.18,99.2,99.18,99.19,312900001.0
2007-07-25 22:21:00,99.195,99.195,99.18,99.18,209600000.0
2007-07-25 22:22:00,99.18,99.19,99.17,99.18,451199999.0
2007-07-25 22:23:00,99.18,99.19,99.175,99.19,172800000.0
2007-07-25 22:24:00,99.185,99.19,99.185,99.19,61600000.0
2007-07-25 22:25:00,99.19,99.21,99.19,99.21,238000000.0
2007-07-25 22:26:00,99.21,99.215,99.2,99.21,248699999.0
2007-07-25 22:27:00,99.205,99.21,99.2,99.2,146400000.0
2007-07-25 22:28:00,99.205,99.23,99.205,99.23,92000000.0
2007-07-25 22:29:00,99.23,99.23,99.22,99.22,84500000.0
2007-07-25 22:30:00,99.225,99.245,99.21,99.245,79600000.0
2007-07-25 22:31:00,99.245,99.255,99.22,99.235,441700000.0
2007-07-25 22:32:00,99.24,99.265,99.24,99.26,149600000.0
2007-07-25 22:33:00,99.26,99.275,99.25,99.255,755699999.0
2007-07-25 22:34:00,99.25,99.25,99.24,99.245,233100000.0
2007-07-25 22:35:00,99.24,99.25,99.23,99.245,190800001.0
2007-07-25 22:36:00,99.24,99.26,99.235,99.235,291200001.0
2007-07-25 22:37:00,99.24,99.24,99.23,99.24,120000000.0
2007-07-25 22:38:00,99.24,99.26,99.235,99.26,156800000.0
2007-07-25 22:39:00,99.255,99.26,99.245,99.245,205400000.0
2007-07-25 22:40:00,99.24,99.26,99.24,99.26,211200000.0
2007-07-25 22:41:00,99.26,99.26,99.25,99.255,215600000.0
2007-07-25 22:42:00,99.26,99.28,99.255,99.28,260799999.0
2007-07-25 22:43:00,99.275,99.305,99.275,99.3,384199997.0
2007-07-25 22:44:00,99.3,99.3,99.27,99.29,319200000.0
2007-07-25 22:45:00,99.27,99.3,99.27,99.27,286500000.0
2007-07-25 22:46:00,99.27,99.29,99.27,99.29,243899999.0
2007-07-25 22:47:00,99.29,99.295,99.28,99.29,253600000.0
2007-07-25 22:48:00,99.29,99.295,99.26,99.28,443300001.0
2007-07-25 22:49:00,99.28,99.305,99.27,99.29,438999999.0
2007-07-25 22:50:00,99.29,99.305,99.29,99.3,329099998.0
2007-07-25 22:51:00,99.3,99.32,99.3,99.31,211600000.0
2007-07-25 22:52:00,99.31,99.315,99.3,99.31,234300000.0
2007-07-25 22:53:00,99.315,99.33,99.31,99.31,161299999.0
2007-07-25 22:54:00,99.32,99.335,99.32,99.335,301299999.0
2007-07-25 22:55:00,99.335,99.335,99.325,99.335,65600000.0
2007-07-25 22:56:00,99.32,99.34,99.31,99.33,452400000.0
2007-07-25 22:57:00,99.33,99.335,99.31,99.32,380800000.0
2007-07-25 22:58:00,99.325,99.325,99.28,99.29,154400000.0
2007-07-25 22:59:00,99.29,99.3,99.26,99.27,636099991.0
2007-07-25 23:00:00,99.24,99.29,99.22,99.29,197100000.0
2007-07-25 23:01:00,99.28,99.29,99.25,99.27,87099998.0
2007-07-25 23:02:00,99.26,99.28,99.25,99.27,112899998.0
2007-07-25 23:03:00,99.26,99.3,99.26,99.28,375199997.0
2007-07-25 23:04:00,99.27,99.3,99.26,99.3,289699998.0
2007-07-25 23:05:00,99.29,99.3,99.25,99.3,292199996.0
2007-07-25 23:06:00,99.3,99.31,99.27,99.3,324799993.0
2007-07-25 23:07:00,99.29,99.3,99.28,99.29,279599988.0
2007-07-25 23:08:00,99.29,99.3,99.27,99.29,265599995.0
2007-07-25 23:09:00,99.29,99.31,99.26,99.29,252799996.0
2007-07-25 23:10:00,99.28,99.32,99.28,99.32,202899998.0
2007-07-25 23:11:00,99.29,99.33,99.29,99.3,136499998.0
2007-07-25 23:12:00,99.31,99.32,99.28,99.3,177300000.0
2007-07-25 23:13:00,99.31,99.32,99.26,99.28,111700000.0
2007-07-25 23:14:00,99.285,99.31,99.25,99.27,424599999.0
2007-07-25 23:15:00,99.29,99.29,99.24,99.25,334500000.0
2007-07-25 23:16:00,99.25,99.28,99.25,99.27,144400000.0
2007-07-25 23:17:00,99.237,99.26,99.235,99.238,402400000.0
2007-07-25 23:18:00,99.27,99.27,99.23,99.255,106899997.0
2007-07-25 23:19:00,99.255,99.26,99.24,99.255,45500000.0
2007-07-25 23:20:00,99.255,99.26,99.18,99.21,274400000.0
2007-07-25 23:21:00,99.21,99.26,99.19,99.245,678500002.0
2007-07-25 23:22:00,99.23,99.245,99.21,99.245,52300000.0
2007-07-25 23:23:00,99.245,99.26,99.23,99.23,204399998.0
2007-07-25 23:24:00,99.25,99.25,99.22,99.25,77299998.0
2007-07-25 23:25:00,99.232,99.232,99.207,99.207,638699999.0
2007-07-25 23:26:00,99.245,99.275,99.245,99.275,59200000.0
2007-07-25 23:27:00,99.275,99.275,99.24,99.24,57499999.0
2007-07-25 23:28:00,99.27,99.3,99.27,99.27,203199998.0
2007-07-25 23:29:00,99.29,99.29,99.275,99.28,90400000.0
2007-07-25 23:30:00,99.28,99.28,99.27,99.27,62400000.0
2007-07-25 23:31:00,99.28,99.28,99.26,99.26,38199999.0
2007-07-25 23:32:00,99.28,99.285,99.28,99.285,16800000.0
2007-07-25 23:33:00,99.29,99.29,99.25,99.255,92000000.0
2007-07-25 23:34:00,99.255,99.26,99.25,99.25,50400000.0
2007-07-25 23:35:00,99.27,99.29,99.26,99.29,177699997.0
2007-07-25 23:36:00,99.285,99.29,99.26,99.27,112500000.0
2007-07-25 23:37:00,99.28,99.315,99.27,99.315,186100001.0
2007-07-25 23:38:00,99.31,99.32,99.31,99.32,231499999.0
2007-07-25 23:39:00,99.315,99.335,99.3,99.31,147699998.0
2007-07-25 23:40:00,99.33,99.33,99.29,99.31,260199998.0
2007-07-25 23:41:00,99.3,99.35,99.29,99.34,348199999.0
2007-07-25 23:42:00,99.33,99.345,99.3,99.34,210900000.0
2007-07-25 23:43:00,99.34,99.34,99.27,99.275,251200000.0
2007-07-25 23:44:00,99.275,99.28,99.24,99.25,261299999.0
2007-07-25 23:45:00,99.255,99.27,99.25,99.25,59899999.0
2007-07-25 23:46:00,99.27,99.3,99.26,99.3,103200000.0
2007-07-25 23:47:00,99.3,99.3,99.27,99.29,73400000.0
2007-07-25 23:48:00,99.29,99.29,99.26,99.27,101600000.0
2007-07-25 23:49:00,99.265,99.27,99.24,99.27,124199999.0
2007-07-25 23:50:00,99.27,99.27,99.255,99.265,128800000.0
2007-07-25 23:51:00,99.27,99.27,99.25,99.25,40699999.0
2007-07-25 23:52:00,99.25,99.27,99.245,99.27,82999999.0
2007-07-25 23:53:00,99.27,99.27,99.25,99.265,44899999.0
2007-07-25 23:54:00,99.265,99.265,99.265,99.265,7900000.0
2007-07-25 23:55:00,99.23,99.249,99.218,99.249,510400000.0
2007-07-25 23:56:00,99.24,99.27,99.23,99.25,147599997.0
2007-07-25 23:57:00,99.25,99.265,99.23,99.25,154499999.0
2007-07-25 23:58:00,99.255,99.265,99.255,99.265,34500000.0
2007-07-25 23:59:00,99.265,99.265,99.25,99.265,97600000.0
2007-07-26 00:00:00,99.27,99.29,99.25,99.25,181499999.0
2007-07-26 00:01:00,99.25,99.26,99.24,99.26,77800000.0
2007-07-26 00:02:00,99.265,99.275,99.265,99.27,34400000.0
2007-07-26 00:03:00,99.27,99.285,99.265,99.27,168899999.0
2007-07-26 00:04:00,99.28,99.285,99.26,99.26,403700000.0
2007-07-26 00:05:00,99.265,99.27,99.26,99.26,126400000.0
2007-07-26 00:06:00,99.26,99.26,99.245,99.26,307400000.0
2007-07-26 00:07:00,99.26,99.29,99.25,99.26,175500001.0
2007-07-26 00:08:00,99.265,99.31,99.24,99.265,635500006.0
2007-07-26 00:09:00,99.27,99.28,99.25,99.27,175600000.0
2007-07-26 00:10:00,99.28,99.28,99.25,99.275,347500005.0
2007-07-26 00:11:00,99.275,99.275,99.26,99.26,42500000.0
2007-07-26 00:12:00,99.26,99.27,99.26,99.27,46900000.0
2007-07-26 00:13:00,99.27,99.28,99.26,99.265,148000000.0
2007-07-26 00:14:00,99.26,99.32,99.26,99.315,252800000.0
2007-07-26 00:15:00,99.315,99.32,99.31,99.31,102700000.0
2007-07-26 00:16:00,99.315,99.32,99.31,99.32,82400000.0
2007-07-26 00:17:00,99.315,99.315,99.29,99.29,161000003.0
2007-07-26 00:18:00,99.29,99.3,99.285,99.285,244700001.0
2007-07-26 00:19:00,99.257,99.267,99.245,99.265,278400000.0
2007-07-26 00:20:00,99.285,99.285,99.27,99.27,112000000.0
2007-07-26 00:21:00,99.27,99.27,99.26,99.26,95100001.0
2007-07-26 00:22:00,99.27,99.27,99.27,99.27,10400000.0
2007-07-26 00:23:00,99.27,99.27,99.27,99.27,36800000.0
2007-07-26 00:24:00,99.27,99.27,99.265,99.265,12800000.0
2007-07-26 00:25:00,99.26,99.275,99.26,99.26,85000000.0
2007-07-26 00:26:00,99.265,99.27,99.245,99.245,165600000.0
2007-07-26 00:27:00,99.25,99.25,99.245,99.25,34400000.0
2007-07-26 00:28:00,99.25,99.25,99.24,99.24,120000000.0
2007-07-26 00:29:00,99.24,99.25,99.235,99.25,77600000.0
2007-07-26 00:30:00,99.25,99.27,99.25,99.27,6400000.0
2007-07-26 00:31:00,99.265,99.265,99.24,99.245,111200000.0
2007-07-26 00:32:00,99.25,99.25,99.25,99.25,8000000.0
2007-07-26 00:33:00,99.25,99.25,99.25,99.25,12000000.0
2007-07-26 00:34:00,99.25,99.25,99.23,99.23,106399999.0
2007-07-26 00:35:00,99.24,99.24,99.23,99.23,60000000.0
2007-07-26 00:36:00,99.23,99.235,99.2,99.23,479299999.0
2007-07-26 00:37:00,99.23,99.23,99.23,99.23,63200000.0
2007-07-26 00:38:00,99.23,99.25,99.23,99.24,252100000.0
2007-07-26 00:39:00,99.24,99.25,99.235,99.25,177800000.0
2007-07-26 00:40:00,99.25,99.255,99.24,99.25,285900000.0
2007-07-26 00:41:00,99.25,99.26,99.25,99.26,110400000.0
2007-07-26 00:42:00,99.27,99.29,99.27,99.29,435200000.0
2007-07-26 00:43:00,99.29,99.29,99.285,99.29,65600000.0
2007-07-26 00:44:00,99.29,99.3,99.27,99.3,397100002.0
2007-07-26 00:45:00,99.3,99.3,99.29,99.3,241500000.0
2007-07-26 00:46:00,99.3,99.3,99.29,99.29,384800000.0
2007-07-26 00:47:00,99.285,99.3,99.28,99.28,65600000.0
2007-07-26 00:48:00,99.28,99.28,99.275,99.28,68000000.0
2007-07-26 00:49:00,99.28,99.28,99.25,99.27,508000000.0
2007-07-26 00:50:00,99.27,99.28,99.27,99.27,56800000.0
2007-07-26 00:51:00,99.27,99.28,99.26,99.28,109000001.0
2007-07-26 00:52:00,99.28,99.28,99.27,99.28,38400000.0
2007-07-26 00:53:00,99.28,99.28,99.27,99.27,33600000.0
2007-07-26 00:54:00,99.27,99.27,99.255,99.255,195200000.0
2007-07-26 00:55:00,99.26,99.275,99.24,99.24,466000001.0
2007-07-26 00:56:00,99.24,99.27,99.24,99.25,103900000.0
2007-07-26 00:57:00,99.25,99.25,99.24,99.24,152900000.0
2007-07-26 00:58:00,99.255,99.26,99.24,99.25,166000001.0
2007-07-26 00:59:00,99.25,99.265,99.235,99.235,300800000.0
2007-07-26 01:00:00,99.24,99.255,99.23,99.25,295800000.0
2007-07-26 01:01:00,99.25,99.275,99.25,99.275,260000000.0
2007-07-26 01:02:00,99.275,99.29,99.275,99.28,142400000.0
2007-07-26 01:03:00,99.28,99.28,99.27,99.275,178000000.0
2007-07-26 01:04:00,99.28,99.29,99.27,99.29,107200000.0
2007-07-26 01:05:00,99.28,99.29,99.27,99.28,314399999.0
2007-07-26 01:06:00,99.28,99.28,99.27,99.28,343200000.0
2007-07-26 01:07:00,99.28,99.29,99.28,99.28,104000000.0
2007-07-26 01:08:00,99.28,99.28,99.27,99.27,212800002.0
2007-07-26 01:09:00,99.27,99.27,99.26,99.26,158099999.0
2007-07-26 01:10:00,99.232,99.253,99.212,99.213,1574100002.0
2007-07-26 01:11:00,99.27,99.27,99.27,99.27,60600000.0
2007-07-26 01:12:00,99.27,99.27,99.27,99.27,113600000.0
2007-07-26 01:13:00,99.27,99.27,99.24,99.26,363699998.0
2007-07-26 01:14:00,99.255,99.27,99.255,99.27,88800000.0
2007-07-26 01:15:00,99.27,99.29,99.26,99.29,323700000.0
2007-07-26 01:16:00,99.29,99.31,99.28,99.31,304699999.0
2007-07-26 01:17:00,99.31,99.31,99.29,99.3,262699998.0
2007-07-26 01:18:00,99.285,99.31,99.28,99.31,279899996.0
2007-07-26 01:19:00,99.31,99.32,99.3,99.31,118400000.0
2007-07-26 01:20:00,99.31,99.32,99.3,99.3,267400000.0
2007-07-26 01:21:00,99.31,99.32,99.3,99.3,188000000.0
2007-07-26 01:22:00,99.3,99.3,99.29,99.295,96399998.0
2007-07-26 01:23:00,99.3,99.31,99.3,99.31,11200000.0
2007-07-26 01:24:00,99.3,99.31,99.3,99.3,85600000.0
2007-07-26 01:25:00,99.3,99.31,99.27,99.28,764199994.0
2007-07-26 01:26:00,99.29,99.29,99.29,99.29,20800000.0
2007-07-26 01:27:00,99.29,99.3,99.27,99.27,223899999.0
2007-07-26 01:28:00,99.26,99.295,99.26,99.29,567199999.0
2007-07-26 01:29:00,99.295,99.32,99.285,99.305,486799998.0
2007-07-26 01:30:00,99.31,99.31,99.29,99.29,327200000.0
2007-07-26 01:31:00,99.29,99.29,99.28,99.28,132000000.0
2007-07-26 01:32:00,99.28,99.28,99.27,99.27,183200000.0
2007-07-26 01:33:00,99.27,99.3,99.27,99.29,109600000.0
2007-07-26 01:34:00,99.285,99.3,99.285,99.3,29600000.0
2007-07-26 01:35:00,99.3,99.3,99.295,99.295,32000000.0
2007-07-26 01:36:00,99.3,99.3,99.27,99.29,332900000.0
2007-07-26 01:37:00,99.28,99.3,99.28,99.285,262200002.0
2007-07-26 01:38:00,99.28,99.295,99.28,99.29,221300001.0
2007-07-26 01:39:00,99.29,99.295,99.29,99.295,363999999.0
2007-07-26 01:40:00,99.295,99.3,99.28,99.29,523099997.0
2007-07-26 01:41:00,99.3,99.32,99.29,99.315,331399996.0
2007-07-26 01:42:00,99.31,99.31,99.305,99.31,67300000.0
2007-07-26 01:43:00,99.31,99.325,99.31,99.31,340000000.0
2007-07-26 01:44:00,99.315,99.33,99.3,99.32,755799997.0
2007-07-26 01:45:00,99.32,99.33,99.31,99.315,305200001.0
2007-07-26 01:46:00,99.32,99.33,99.315,99.315,408599998.0
2007-07-26 01:47:00,99.31,99.35,99.31,99.34,965500000.0
2007-07-26 01:48:00,99.345,99.35,99.32,99.34,574300000.0
2007-07-26 01:49:00,99.34,99.345,99.33,99.34,290100000.0
2007-07-26 01:50:00,99.34,99.34,99.335,99.34,159000001.0
2007-07-26 01:51:00,99.34,99.36,99.34,99.35,518899996.0
2007-07-26 01:52:00,99.34,99.35,99.34,99.35,131000001.0
2007-07-26 01:53:00,99.35,99.37,99.34,99.35,561699999.0
2007-07-26 01:54:00,99.35,99.36,99.34,99.34,205500000.0
2007-07-26 01:55:00,99.35,99.35,99.345,99.345,112800000.0
2007-07-26 01:56:00,99.35,99.35,99.33,99.33,641399999.0
2007-07-26 01:57:00,99.335,99.345,99.33,99.33,503299998.0
2007-07-26 01:58:00,99.32,99.345,99.32,99.34,582199994.0
2007-07-26 01:59:00,99.34,99.355,99.33,99.355,381500000.0
2007-07-26 02:00:00,99.36,99.37,99.35,99.355,730399997.0
2007-07-26 02:01:00,99.355,99.355,99.33,99.345,770000000.0
2007-07-26 02:02:00,99.35,99.35,99.335,99.345,664800000.0
2007-07-26 02:03:00,99.34,99.35,99.33,99.33,460800000.0
2007-07-26 02:04:00,99.34,99.34,99.32,99.32,421600000.0
2007-07-26 02:05:00,99.34,99.34,99.325,99.325,319200001.0
2007-07-26 02:06:00,99.32,99.32,99.28,99.295,580900000.0
2007-07-26 02:07:00,99.295,99.305,99.29,99.305,288100002.0
2007-07-26 02:08:00,99.3,99.3,99.28,99.285,549199995.0
2007-07-26 02:09:00,99.29,99.29,99.27,99.27,553799998.0
2007-07-26 02:10:00,99.27,99.28,99.255,99.255,462699999.0
2007-07-26 02:11:00,99.255,99.27,99.255,99.26,220800000.0
2007-07-26 02:12:00,99.26,99.28,99.26,99.28,460000000.0
2007-07-26 02:13:00,99.28,99.305,99.28,99.29,629599998.0
2007-07-26 02:14:00,99.29,99.325,99.29,99.315,478400000.0
2007-07-26 02:15:00,99.32,99.325,99.3,99.31,387499999.0
2007-07-26 02:16:00,99.315,99.34,99.31,99.32,624900000.0
2007-07-26 02:17:00,99.32,99.33,99.32,99.325,235200000.0
2007-07-26 02:18:00,99.32,99.34,99.32,99.33,637600000.0
2007-07-26 02:19:00,99.33,99.345,99.33,99.34,380800000.0
2007-07-26 02:20:00,99.34,99.35,99.335,99.35,327200000.0
2007-07-26 02:21:00,99.35,99.35,99.34,99.34,185100000.0
2007-07-26 02:22:00,99.34,99.345,99.33,99.33,581899994.0
2007-07-26 02:23:00,99.34,99.355,99.34,99.34,336800000.0
2007-07-26 02:24:00,99.335,99.345,99.325,99.335,498200000.0
2007-07-26 02:25:00,99.33,99.35,99.32,99.34,1222200005.0
2007-07-26 02:26:00,99.34,99.35,99.33,99.345,285999999.0
2007-07-26 02:27:00,99.34,99.34,99.32,99.32,394899999.0
2007-07-26 02:28:00,99.335,99.34,99.32,99.34,524200002.0
2007-07-26 02:29:00,99.34,99.355,99.34,99.35,568000000.0
2007-07-26 02:30:00,99.35,99.36,99.345,99.36,341700000.0
2007-07-26 02:31:00,99.35,99.36,99.34,99.34,259200002.0
2007-07-26 02:32:00,99.34,99.36,99.34,99.345,230900001.0
2007-07-26 02:33:00,99.35,99.355,99.35,99.35,76800000.0
2007-07-26 02:34:00,99.35,99.355,99.33,99.355,300699999.0
2007-07-26 02:35:00,99.355,99.355,99.35,99.35,175200000.0
2007-07-26 02:36:00,99.35,99.36,99.35,99.355,148800000.0
2007-07-26 02:37:00,99.355,99.355,99.34,99.34,484600000.0
2007-07-26 02:38:00,99.33,99.35,99.33,99.35,126499999.0
2007-07-26 02:39:00,99.35,99.36,99.35,99.36,184800000.0
2007-07-26 02:40:00,99.325,99.336,99.325,99.333,174800000.0
2007-07-26 02:41:00,99.36,99.38,99.35,99.37,1240300001.0
2007-07-26 02:42:00,99.37,99.39,99.365,99.38,1021599999.0
2007-07-26 02:43:00,99.38,99.39,99.36,99.365,466699995.0
2007-07-26 02:44:00,99.36,99.39,99.36,99.38,533900002.0
2007-07-26 02:45:00,99.38,99.38,99.36,99.36,333800002.0
2007-07-26 02:46:00,99.37,99.39,99.36,99.37,426299998.0
2007-07-26 02:47:00,99.38,99.38,99.35,99.37,726100004.0
2007-07-26 02:48:00,99.37,99.37,99.35,99.365,409100005.0
2007-07-26 02:49:00,99.37,99.37,99.365,99.365,213600000.0
2007-07-26 02:50:00,99.36,99.38,99.35,99.38,486699999.0
2007-07-26 02:51:00,99.38,99.38,99.37,99.37,446399999.0
2007-07-26 02:52:00,99.37,99.37,99.35,99.35,501000001.0
2007-07-26 02:53:00,99.37,99.37,99.37,99.37,53400000.0
2007-07-26 02:54:00,99.36,99.37,99.36,99.36,1084900003.0
2007-07-26 02:55:00,99.36,99.36,99.33,99.35,1862400004.0
2007-07-26 02:56:00,99.36,99.365,99.34,99.355,783700005.0
2007-07-26 02:57:00,99.355,99.36,99.35,99.36,360000000.0
2007-07-26 02:58:00,99.36,99.37,99.355,99.36,451099999.0
2007-07-26 02:59:00,99.36,99.41,99.36,99.395,1243200000.0
2007-07-26 03:00:00,99.4,99.4,99.37,99.38,729999999.0
2007-07-26 03:01:00,99.38,99.43,99.38,99.415,1178899994.0
2007-07-26 03:02:00,99.42,99.425,99.4,99.4,965899992.0
2007-07-26 03:03:00,99.4,99.41,99.4,99.4,271999997.0
2007-07-26 03:04:00,99.4,99.405,99.37,99.4,682499995.0
2007-07-26 03:05:00,99.4,99.4,99.38,99.4,203099999.0
2007-07-26 03:06:00,99.4,99.4,99.37,99.38,839899995.0
2007-07-26 03:07:00,99.385,99.39,99.36,99.36,388100000.0
2007-07-26 03:08:00,99.37,99.39,99.35,99.36,1424100001.0
2007-07-26 03:09:00,99.355,99.38,99.34,99.36,1857499984.0
2007-07-26 03:10:00,99.36,99.37,99.345,99.37,203000000.0
2007-07-26 03:11:00,99.37,99.37,99.36,99.37,264800000.0
2007-07-26 03:12:00,99.37,99.37,99.35,99.36,398400000.0
2007-07-26 03:13:00,99.36,99.37,99.34,99.345,1008800004.0
2007-07-26 03:14:00,99.345,99.345,99.3,99.32,1163299994.0
2007-07-26 03:15:00,99.32,99.33,99.3,99.315,655699998.0
2007-07-26 03:16:00,99.315,99.315,99.28,99.28,369300000.0
2007-07-26 03:17:00,99.28,99.29,99.265,99.28,1143199993.0
2007-07-26 03:18:00,99.28,99.29,99.27,99.28,647099995.0
2007-07-26 03:19:00,99.28,99.3,99.28,99.28,1049299999.0
2007-07-26 03:20:00,99.28,99.29,99.27,99.27,803999996.0
2007-07-26 03:21:00,99.275,99.28,99.26,99.27,771600001.0
2007-07-26 03:22:00,99.275,99.295,99.27,99.29,837600001.0
2007-07-26 03:23:00,99.29,99.325,99.29,99.31,805399991.0
2007-07-26 03:24:00,99.3,99.31,99.29,99.29,435600001.0
2007-07-26 03:25:00,99.29,99.32,99.29,99.315,487299992.0
2007-07-26 03:26:00,99.315,99.34,99.31,99.34,541500002.0
2007-07-26 03:27:00,99.34,99.375,99.34,99.365,908000000.0
2007-07-26 03:28:00,99.365,99.375,99.36,99.36,459200000.0
2007-07-26 03:29:00,99.365,99.375,99.35,99.375,570800004.0
2007-07-26 03:30:00,99.375,99.39,99.37,99.38,495400004.0
2007-07-26 03:31:00,99.375,99.375,99.35,99.35,569899993.0
2007-07-26 03:32:00,99.345,99.37,99.34,99.37,492000000.0
2007-07-26 03:33:00,99.37,99.37,99.345,99.345,352000000.0
2007-07-26 03:34:00,99.345,99.35,99.34,99.345,433899999.0
2007-07-26 03:35:00,99.34,99.345,99.33,99.34,126400000.0
2007-07-26 03:36:00,99.34,99.34,99.33,99.33,277699999.0
2007-07-26 03:37:00,99.33,99.35,99.33,99.34,284800000.0
2007-07-26 03:38:00,99.345,99.355,99.34,99.34,539199999.0
2007-07-26 03:39:00,99.34,99.395,99.34,99.34,1190799999.0
2007-07-26 03:40:00,99.35,99.35,99.34,99.34,625800001.0
2007-07-26 03:41:00,99.35,99.35,99.345,99.345,62400000.0
2007-07-26 03:42:00,99.35,99.35,99.33,99.33,260400000.0
2007-07-26 03:43:00,99.34,99.34,99.31,99.335,183900000.0
2007-07-26 03:44:00,99.335,99.34,99.32,99.33,338299999.0
2007-07-26 03:45:00,99.34,99.35,99.33,99.33,354400000.0
2007-07-26 03:46:00,99.33,99.34,99.33,99.33,186400000.0
2007-07-26 03:47:00,99.33,99.34,99.33,99.34,59200000.0
2007-07-26 03:48:00,99.34,99.34,99.325,99.325,18400000.0
2007-07-26 03:49:00,99.33,99.33,99.3,99.33,399700000.0
2007-07-26 03:50:00,99.34,99.34,99.33,99.34,70400000.0
2007-07-26 03:51:00,99.34,99.35,99.32,99.33,229700000.0
2007-07-26 03:52:00,99.33,99.34,99.325,99.33,118700000.0
2007-07-26 03:53:00,99.33,99.34,99.31,99.335,342299999.0
2007-07-26 03:54:00,99.335,99.335,99.33,99.33,176800000.0
2007-07-26 03:55:00,99.33,99.33,99.325,99.33,135200000.0
2007-07-26 03:56:00,99.33,99.345,99.32,99.32,230000000.0
2007-07-26 03:57:00,99.335,99.335,99.33,99.33,50600000.0
2007-07-26 03:58:00,99.335,99.34,99.3,99.33,285000000.0
2007-07-26 03:59:00,99.34,99.345,99.32,99.325,488900000.0
2007-07-26 04:00:00,99.33,99.33,99.325,99.325,82400000.0
2007-07-26 04:01:00,99.32,99.33,99.31,99.315,354299999.0
2007-07-26 04:02:00,99.315,99.33,99.31,99.315,201699997.0
2007-07-26 04:03:00,99.315,99.315,99.28,99.295,786599999.0
2007-07-26 04:04:00,99.295,99.295,99.26,99.26,1119900001.0
2007-07-26 04:05:00,99.26,99.285,99.255,99.27,552300000.0
2007-07-26 04:06:00,99.27,99.29,99.27,99.28,549599999.0
2007-07-26 04:07:00,99.28,99.28,99.275,99.28,532799996.0
2007-07-26 04:08:00,99.28,99.28,99.27,99.28,227200000.0
2007-07-26 04:09:00,99.28,99.28,99.27,99.28,107200000.0
2007-07-26 04:10:00,99.28,99.28,99.27,99.27,195200000.0
2007-07-26 04:11:00,99.27,99.29,99.25,99.26,490400000.0
2007-07-26 04:12:00,99.26,99.27,99.25,99.26,712899996.0
2007-07-26 04:13:00,99.25,99.265,99.24,99.26,491999999.0
2007-07-26 04:14:00,99.26,99.27,99.25,99.255,1339600025.0
2007-07-26 04:15:00,99.255,99.255,99.21,99.24,519500000.0
2007-07-26 04:16:00,99.24,99.25,99.22,99.22,854199999.0
2007-07-26 04:17:00,99.22,99.22,99.205,99.22,507200000.0
2007-07-26 04:18:00,99.22,99.24,99.21,99.24,306200000.0
2007-07-26 04:19:00,99.235,99.235,99.22,99.235,109500000.0
2007-07-26 04:20:00,99.24,99.26,99.22,99.25,390799996.0
2007-07-26 04:21:00,99.25,99.255,99.245,99.25,210400000.0
2007-07-26 04:22:00,99.245,99.25,99.23,99.245,131100001.0
2007-07-26 04:23:00,99.245,99.26,99.23,99.255,293100001.0
2007-07-26 04:24:00,99.255,99.255,99.245,99.245,252000000.0
2007-07-26 04:25:00,99.25,99.25,99.23,99.25,145399999.0
2007-07-26 04:26:00,99.25,99.25,99.23,99.23,227600000.0
2007-07-26 04:27:00,99.23,99.255,99.23,99.24,340800000.0
2007-07-26 04:28:00,99.24,99.24,99.23,99.23,32000000.0
2007-07-26 04:29:00,99.24,99.245,99.22,99.24,152800000.0
2007-07-26 04:30:00,99.24,99.24,99.21,99.235,255900001.0
2007-07-26 04:31:00,99.24,99.25,99.22,99.25,369299999.0
2007-07-26 04:32:00,99.25,99.265,99.24,99.255,719599999.0
2007-07-26 04:33:00,99.26,99.275,99.25,99.265,258799998.0
2007-07-26 04:34:00,99.265,99.275,99.23,99.25,784099986.0
2007-07-26 04:35:00,99.25,99.26,99.245,99.245,112600000.0
2007-07-26 04:36:00,99.245,99.25,99.22,99.25,387899999.0
2007-07-26 04:37:00,99.25,99.26,99.23,99.25,668600003.0
2007-07-26 04:38:00,99.25,99.275,99.23,99.25,1104199996.0
2007-07-26 04:39:00,99.255,99.255,99.22,99.23,1076499996.0
2007-07-26 04:40:00,99.23,99.235,99.23,99.235,91200000.0
2007-07-26 04:41:00,99.24,99.255,99.235,99.25,325199999.0
2007-07-26 04:42:00,99.25,99.27,99.23,99.245,307699998.0
2007-07-26 04:43:00,99.24,99.25,99.23,99.24,346999999.0
2007-07-26 04:44:00,99.25,99.25,99.24,99.25,116000000.0
2007-07-26 04:45:00,99.25,99.25,99.22,99.245,267499995.0
2007-07-26 04:46:00,99.245,99.25,99.245,99.25,148800000.0
2007-07-26 04:47:00,99.25,99.255,99.245,99.255,444800000.0
2007-07-26 04:48:00,99.26,99.275,99.25,99.26,135700000.0
2007-07-26 04:49:00,99.265,99.27,99.24,99.24,557100001.0
2007-07-26 04:50:00,99.25,99.265,99.24,99.25,227200000.0
2007-07-26 04:51:00,99.26,99.26,99.26,99.26,44400000.0
2007-07-26 04:52:00,99.24,99.265,99.24,99.245,374100000.0
2007-07-26 04:53:00,99.24,99.26,99.24,99.255,433600000.0
2007-07-26 04:54:00,99.25,99.26,99.23,99.24,797800000.0
2007-07-26 04:55:00,99.25,99.26,99.24,99.255,179000000.0
2007-07-26 04:56:00,99.25,99.25,99.245,99.245,216000000.0
2007-07-26 04:57:00,99.24,99.25,99.24,99.25,359199999.0
2007-07-26 04:58:00,99.25,99.255,99.245,99.25,149600000.0
2007-07-26 04:59:00,99.25,99.255,99.24,99.255,298400000.0
2007-07-26 05:00:00,99.255,99.26,99.24,99.25,428300002.0
2007-07-26 05:01:00,99.25,99.26,99.25,99.255,176800000.0
2007-07-26 05:02:00,99.26,99.26,99.26,99.26,34400000.0
2007-07-26 05:03:00,99.26,99.27,99.26,99.27,67200000.0
2007-07-26 05:04:00,99.27,99.27,99.25,99.26,658899998.0
2007-07-26 05:05:00,99.27,99.27,99.25,99.26,223300000.0
2007-07-26 05:06:00,99.25,99.27,99.25,99.265,184399998.0
2007-07-26 05:07:00,99.27,99.27,99.26,99.26,98400000.0
2007-07-26 05:08:00,99.26,99.27,99.26,99.265,132000000.0
2007-07-26 05:09:00,99.265,99.265,99.26,99.26,19200000.0
2007-07-26 05:10:00,99.26,99.265,99.26,99.265,30400000.0
2007-07-26 05:11:00,99.26,99.265,99.255,99.265,154400000.0
2007-07-26 05:12:00,99.26,99.26,99.25,99.26,109300000.0
2007-07-26 05:13:00,99.26,99.26,99.235,99.24,206900000.0
2007-07-26 05:14:00,99.24,99.25,99.22,99.245,384800000.0
2007-07-26 05:15:00,99.245,99.25,99.24,99.245,74400000.0
2007-07-26 05:16:00,99.25,99.26,99.25,99.255,280700001.0
2007-07-26 05:17:00,99.255,99.255,99.23,99.25,216700002.0
2007-07-26 05:18:00,99.25,99.26,99.23,99.26,246199998.0
2007-07-26 05:19:00,99.26,99.26,99.24,99.26,149500000.0
2007-07-26 05:20:00,99.26,99.26,99.26,99.26,71700000.0
2007-07-26 05:21:00,99.26,99.26,99.26,99.26,37700000.0
2007-07-26 05:22:00,99.25,99.265,99.25,99.25,225200000.0
2007-07-26 05:23:00,99.26,99.26,99.26,99.26,27200000.0
2007-07-26 05:24:00,99.26,99.27,99.26,99.27,125600000.0
2007-07-26 05:25:00,99.27,99.27,99.26,99.26,46400000.0
2007-07-26 05:26:00,99.26,99.27,99.26,99.265,327699999.0
2007-07-26 05:27:00,99.27,99.275,99.27,99.275,23200000.0
2007-07-26 05:28:00,99.253,99.268,99.239,99.244,411399996.0
2007-07-26 05:29:00,99.275,99.275,99.25,99.25,118400000.0
2007-07-26 05:30:00,99.25,99.25,99.24,99.25,125000004.0
2007-07-26 05:31:00,99.25,99.26,99.25,99.26,316700000.0
2007-07-26 05:32:00,99.26,99.26,99.24,99.255,583500000.0
2007-07-26 05:33:00,99.26,99.26,99.25,99.25,535299993.0
2007-07-26 05:34:00,99.25,99.26,99.25,99.26,200700001.0
2007-07-26 05:35:00,99.265,99.27,99.265,99.27,18400000.0
2007-07-26 05:36:00,99.27,99.28,99.25,99.27,264800000.0
2007-07-26 05:37:00,99.27,99.29,99.26,99.28,257800000.0
2007-07-26 05:38:00,99.28,99.28,99.265,99.275,360500000.0
2007-07-26 05:39:00,99.27,99.29,99.26,99.265,325399994.0
2007-07-26 05:40:00,99.265,99.28,99.265,99.28,61600000.0
2007-07-26 05:41:00,99.28,99.29,99.26,99.28,486299999.0
2007-07-26 05:42:00,99.26,99.315,99.26,99.305,1092799997.0
2007-07-26 05:43:00,99.305,99.315,99.295,99.305,372599998.0
2007-07-26 05:44:00,99.295,99.3,99.28,99.29,184300000.0
2007-07-26 05:45:00,99.29,99.29,99.29,99.29,17600000.0
2007-07-26 05:46:00,99.29,99.29,99.27,99.28,152000000.0
2007-07-26 05:47:00,99.27,99.28,99.27,99.27,667500003.0
2007-07-26 05:48:00,99.28,99.285,99.275,99.285,215199999.0
2007-07-26 05:49:00,99.28,99.3,99.28,99.295,156700001.0
2007-07-26 05:50:00,99.295,99.3,99.29,99.3,123899999.0
2007-07-26 05:51:00,99.305,99.31,99.29,99.29,196200000.0
2007-07-26 05:52:00,99.295,99.305,99.28,99.305,387200000.0
2007-07-26 05:53:00,99.3,99.3,99.27,99.29,209500001.0
2007-07-26 05:54:00,99.29,99.3,99.27,99.285,181899999.0
2007-07-26 05:55:00,99.28,99.295,99.28,99.29,109700000.0
2007-07-26 05:56:00,99.29,99.32,99.26,99.3,641100001.0
2007-07-26 05:57:00,99.3,99.32,99.28,99.31,325899997.0
2007-07-26 05:58:00,99.31,99.31,99.29,99.305,417700000.0
2007-07-26 05:59:00,99.305,99.31,99.29,99.295,515800002.0
2007-07-26 06:00:00,99.3,99.315,99.29,99.3,267100000.0
2007-07-26 06:01:00,99.3,99.305,99.295,99.3,64800000.0
2007-07-26 06:02:00,99.3,99.305,99.28,99.29,257499998.0
2007-07-26 06:03:00,99.29,99.3,99.29,99.3,72000001.0
2007-07-26 06:04:00,99.3,99.3,99.29,99.29,234100000.0
2007-07-26 06:05:00,99.29,99.295,99.28,99.28,276800000.0
2007-07-26 06:06:00,99.28,99.28,99.26,99.265,681099993.0
2007-07-26 06:07:00,99.265,99.28,99.26,99.28,158500000.0
2007-07-26 06:08:00,99.28,99.29,99.27,99.27,510100003.0
2007-07-26 06:09:00,99.28,99.29,99.27,99.29,554200012.0
2007-07-26 06:10:00,99.29,99.29,99.28,99.285,212800000.0
2007-07-26 06:11:00,99.29,99.31,99.28,99.3,505200000.0
2007-07-26 06:12:00,99.3,99.31,99.28,99.305,551100001.0
2007-07-26 06:13:00,99.3,99.33,99.29,99.32,343200000.0
2007-07-26 06:14:00,99.32,99.32,99.3,99.31,592399997.0
2007-07-26 06:15:00,99.31,99.32,99.3,99.3,280299998.0
2007-07-26 06:16:00,99.3,99.34,99.3,99.33,263599998.0
2007-07-26 06:17:00,99.335,99.35,99.325,99.34,476500000.0
2007-07-26 06:18:00,99.34,99.35,99.34,99.35,75200000.0
2007-07-26 06:19:00,99.35,99.355,99.34,99.35,593000003.0
2007-07-26 06:20:00,99.35,99.35,99.33,99.34,295200000.0
2007-07-26 06:21:00,99.34,99.34,99.33,99.34,188000000.0
2007-07-26 06:22:00,99.34,99.345,99.33,99.33,198100000.0
2007-07-26 06:23:00,99.34,99.35,99.33,99.34,275300000.0
2007-07-26 06:24:00,99.35,99.365,99.34,99.36,857399998.0
2007-07-26 06:25:00,99.35,99.37,99.35,99.36,268200001.0
2007-07-26 06:26:00,99.36,99.38,99.36,99.37,337100001.0
2007-07-26 06:27:00,99.37,99.37,99.36,99.37,214000000.0
2007-07-26 06:28:00,99.37,99.37,99.35,99.36,322100000.0
2007-07-26 06:29:00,99.36,99.365,99.33,99.345,399599998.0
2007-07-26 06:30:00,99.35,99.37,99.34,99.37,411199997.0
2007-07-26 06:31:00,99.37,99.37,99.345,99.35,175100001.0
2007-07-26 06:32:00,99.345,99.345,99.32,99.32,268600001.0
2007-07-26 06:33:00,99.32,99.34,99.32,99.34,277500002.0
2007-07-26 06:34:00,99.34,99.34,99.32,99.32,414700004.0
2007-07-26 06:35:00,99.32,99.345,99.32,99.345,290300001.0
2007-07-26 06:36:00,99.345,99.35,99.33,99.335,171000000.0
2007-07-26 06:37:00,99.34,99.34,99.31,99.31,115300000.0
2007-07-26 06:38:00,99.31,99.31,99.285,99.295,503400001.0
2007-07-26 06:39:00,99.295,99.305,99.27,99.3,587700000.0
2007-07-26 06:40:00,99.31,99.32,99.31,99.32,247700000.0
2007-07-26 06:41:00,99.32,99.335,99.31,99.32,748799999.0
2007-07-26 06:42:00,99.32,99.32,99.3,99.3,258900001.0
2007-07-26 06:43:00,99.305,99.32,99.29,99.32,383300000.0
2007-07-26 06:44:00,99.32,99.33,99.31,99.33,575000000.0
2007-07-26 06:45:00,99.33,99.33,99.31,99.315,246999999.0
2007-07-26 06:46:00,99.32,99.33,99.3,99.31,288900000.0
2007-07-26 06:47:00,99.31,99.325,99.3,99.31,267000000.0
2007-07-26 06:48:00,99.31,99.31,99.285,99.3,498400000.0
2007-07-26 06:49:00,99.3,99.31,99.26,99.29,541700000.0
2007-07-26 06:50:00,99.28,99.295,99.27,99.295,370200001.0
2007-07-26 06:51:00,99.29,99.29,99.27,99.29,533500000.0
2007-07-26 06:52:00,99.29,99.295,99.27,99.29,439899999.0
2007-07-26 06:53:00,99.29,99.3,99.29,99.3,257600000.0
2007-07-26 06:54:00,99.3,99.31,99.29,99.3,236800000.0
2007-07-26 06:55:00,99.305,99.31,99.3,99.3,196000000.0
2007-07-26 06:56:00,99.3,99.31,99.295,99.3,129600000.0
2007-07-26 06:57:00,99.305,99.31,99.305,99.31,33600000.0
2007-07-26 06:58:00,99.31,99.33,99.31,99.315,356000000.0
2007-07-26 06:59:00,99.32,99.325,99.3,99.305,364500001.0
2007-07-26 07:00:00,99.3,99.32,99.3,99.3,152100000.0
2007-07-26 07:01:00,99.31,99.315,99.31,99.31,83200000.0
2007-07-26 07:02:00,99.31,99.31,99.3,99.3,124800000.0
2007-07-26 07:03:00,99.3,99.31,99.29,99.29,135200000.0
2007-07-26 07:04:00,99.305,99.31,99.28,99.31,302500000.0
2007-07-26 07:05:00,99.31,99.315,99.3,99.3,131200000.0
2007-07-26 07:06:00,99.3,99.31,99.27,99.3,633499996.0
2007-07-26 07:07:00,99.31,99.315,99.29,99.3,619500000.0
2007-07-26 07:08:00,99.295,99.3,99.295,99.3,111800000.0
2007-07-26 07:09:00,99.295,99.31,99.285,99.31,142100000.0
2007-07-26 07:10:00,99.31,99.31,99.3,99.31,116300000.0
2007-07-26 07:11:00,99.31,99.31,99.295,99.3,171800000.0
2007-07-26 07:12:00,99.31,99.32,99.3,99.3,127100000.0
2007-07-26 07:13:00,99.3,99.31,99.29,99.31,168000000.0
2007-07-26 07:14:00,99.31,99.31,99.3,99.31,55200000.0
2007-07-26 07:15:00,99.3,99.31,99.28,99.28,331300001.0
2007-07-26 07:16:00,99.29,99.31,99.28,99.305,432200000.0
2007-07-26 07:17:00,99.31,99.31,99.3,99.3,120800000.0
2007-07-26 07:18:00,99.3,99.3,99.27,99.29,83200000.0
2007-07-26 07:19:00,99.29,99.295,99.29,99.29,149600000.0
2007-07-26 07:20:00,99.29,99.3,99.28,99.28,234800000.0
2007-07-26 07:21:00,99.27,99.28,99.25,99.27,492800001.0
2007-07-26 07:22:00,99.27,99.275,99.22,99.23,1216099994.0
2007-07-26 07:23:00,99.225,99.25,99.21,99.215,485900000.0
2007-07-26 07:24:00,99.23,99.24,99.2,99.23,869000000.0
2007-07-26 07:25:00,99.22,99.22,99.21,99.22,405699999.0
2007-07-26 07:26:00,99.22,99.23,99.19,99.205,489100000.0
2007-07-26 07:27:00,99.2,99.21,99.17,99.2,956200015.0
2007-07-26 07:28:00,99.2,99.2,99.18,99.18,449500001.0
2007-07-26 07:29:00,99.19,99.2,99.185,99.185,460000000.0
2007-07-26 07:30:00,99.185,99.2,99.18,99.195,123400000.0
2007-07-26 07:31:00,99.195,99.225,99.195,99.225,452700000.0
2007-07-26 07:32:00,99.22,99.26,99.2,99.255,609600000.0
2007-07-26 07:33:00,99.26,99.27,99.24,99.26,635200000.0
2007-07-26 07:34:00,99.26,99.265,99.25,99.26,240500000.0
2007-07-26 07:35:00,99.265,99.265,99.25,99.255,407500000.0
2007-07-26 07:36:00,99.26,99.28,99.25,99.26,814900001.0
2007-07-26 07:37:00,99.255,99.28,99.255,99.27,129600000.0
2007-07-26 07:38:00,99.27,99.29,99.25,99.28,553899999.0
2007-07-26 07:39:00,99.28,99.3,99.27,99.285,736799999.0
2007-07-26 07:40:00,99.29,99.3,99.26,99.3,626100001.0
2007-07-26 07:41:00,99.29,99.29,99.26,99.29,420900002.0
2007-07-26 07:42:00,99.29,99.295,99.26,99.28,427300000.0
2007-07-26 07:43:00,99.28,99.29,99.27,99.28,341599999.0
2007-07-26 07:44:00,99.28,99.295,99.27,99.28,769400000.0
2007-07-26 07:45:00,99.28,99.295,99.275,99.295,328000000.0
2007-07-26 07:46:00,99.295,99.3,99.28,99.29,317700000.0
2007-07-26 07:47:00,99.29,99.295,99.26,99.28,704499993.0
2007-07-26 07:48:00,99.29,99.3,99.27,99.28,389699998.0
2007-07-26 07:49:00,99.28,99.295,99.25,99.27,700499995.0
2007-07-26 07:50:00,99.27,99.275,99.245,99.245,693599999.0
2007-07-26 07:51:00,99.25,99.26,99.24,99.25,434299999.0
2007-07-26 07:52:00,99.24,99.25,99.21,99.21,561399999.0
2007-07-26 07:53:00,99.21,99.22,99.21,99.22,407199999.0
2007-07-26 07:54:00,99.21,99.22,99.18,99.2,351199999.0
2007-07-26 07:55:00,99.2,99.2,99.17,99.18,1037299999.0
2007-07-26 07:56:00,99.18,99.2,99.18,99.2,164000000.0
2007-07-26 07:57:00,99.2,99.225,99.19,99.21,664700003.0
2007-07-26 07:58:00,99.22,99.235,99.19,99.21,1122699998.0
2007-07-26 07:59:00,99.21,99.21,99.18,99.2,1047399997.0
2007-07-26 08:00:00,99.2,99.2,99.17,99.2,968099993.0
2007-07-26 08:01:00,99.2,99.2,99.16,99.17,587799999.0
2007-07-26 08:02:00,99.16,99.19,99.16,99.185,506100003.0
2007-07-26 08:03:00,99.19,99.205,99.17,99.18,646799997.0
2007-07-26 08:04:00,99.18,99.19,99.15,99.185,970500003.0
2007-07-26 08:05:00,99.185,99.2,99.13,99.15,1004200001.0
2007-07-26 08:06:00,99.15,99.17,99.13,99.15,792199998.0
2007-07-26 08:07:00,99.145,99.15,99.11,99.13,1131599996.0
2007-07-26 08:08:00,99.14,99.16,99.1,99.115,1102300004.0
2007-07-26 08:09:00,99.115,99.12,99.1,99.12,548199999.0
2007-07-26 08:10:00,99.115,99.12,99.07,99.11,341199998.0
2007-07-26 08:11:00,99.11,99.12,99.11,99.12,408000000.0
2007-07-26 08:12:00,99.12,99.135,99.11,99.125,500800000.0
2007-07-26 08:13:00,99.12,99.14,99.09,99.14,414299998.0
2007-07-26 08:14:00,99.14,99.16,99.12,99.15,615000000.0
2007-07-26 08:15:00,99.15,99.175,99.15,99.16,340100000.0
2007-07-26 08:16:00,99.16,99.165,99.15,99.16,428800000.0
2007-07-26 08:17:00,99.15,99.165,99.145,99.165,397900000.0
2007-07-26 08:18:00,99.16,99.175,99.15,99.16,423799998.0
2007-07-26 08:19:00,99.17,99.175,99.16,99.16,226400000.0
2007-07-26 08:20:00,99.16,99.175,99.15,99.165,539100008.0
2007-07-26 08:21:00,99.16,99.16,99.15,99.15,357199999.0
2007-07-26 08:22:00,99.155,99.17,99.125,99.13,876199997.0
2007-07-26 08:23:00,99.13,99.16,99.12,99.16,916000014.0
2007-07-26 08:24:00,99.16,99.18,99.15,99.18,328800000.0
2007-07-26 08:25:00,99.18,99.18,99.16,99.17,692800001.0
2007-07-26 08:26:00,99.17,99.18,99.16,99.165,1030600008.0
2007-07-26 08:27:00,99.165,99.17,99.14,99.165,710600000.0
2007-07-26 08:28:00,99.16,99.18,99.145,99.16,495199999.0
2007-07-26 08:29:00,99.16,99.16,99.15,99.16,232800000.0
2007-07-26 08:30:00,99.16,99.19,99.16,99.18,577599997.0
2007-07-26 08:31:00,99.18,99.2,99.17,99.185,1125400002.0
2007-07-26 08:32:00,99.185,99.22,99.18,99.22,1335299993.0
2007-07-26 08:33:00,99.22,99.22,99.19,99.2,560399995.0
2007-07-26 08:34:00,99.2,99.21,99.18,99.18,865299998.0
2007-07-26 08:35:00,99.19,99.22,99.17,99.21,1265999995.0
2007-07-26 08:36:00,99.22,99.22,99.18,99.19,1142299985.0
2007-07-26 08:37:00,99.19,99.2,99.17,99.2,894200005.0
2007-07-26 08:38:00,99.2,99.24,99.18,99.22,1051000004.0
2007-07-26 08:39:00,99.22,99.23,99.19,99.19,1142199992.0
2007-07-26 08:40:00,99.19,99.21,99.18,99.2,734299999.0
2007-07-26 08:41:00,99.2,99.215,99.195,99.2,384799999.0
2007-07-26 08:42:00,99.195,99.2,99.185,99.19,477599997.0
2007-07-26 08:43:00,99.19,99.215,99.19,99.2,864799997.0
2007-07-26 08:44:00,99.2,99.22,99.19,99.205,968700015.0
2007-07-26 08:45:00,99.205,99.21,99.19,99.2,843699991.0
2007-07-26 08:46:00,99.2,99.2,99.19,99.2,1127399991.0
2007-07-26 08:47:00,99.2,99.2,99.19,99.195,922799998.0
2007-07-26 08:48:00,99.2,99.21,99.18,99.18,579799999.0
2007-07-26 08:49:00,99.18,99.2,99.18,99.18,1034699989.0
2007-07-26 08:50:00,99.19,99.21,99.18,99.2,1583800006.0
2007-07-26 08:51:00,99.2,99.2,99.16,99.17,999300001.0
2007-07-26 08:52:00,99.18,99.18,99.16,99.16,1430999999.0
2007-07-26 08:53:00,99.15,99.165,99.14,99.155,1430999999.0
2007-07-26 08:54:00,99.16,99.18,99.15,99.17,1130799998.0
2007-07-26 08:55:00,99.17,99.19,99.17,99.18,1599600015.0
2007-07-26 08:56:00,99.18,99.2,99.17,99.18,1781200009.0
2007-07-26 08:57:00,99.18,99.19,99.16,99.18,1156700007.0
2007-07-26 08:58:00,99.18,99.2,99.175,99.18,1164299997.0
2007-07-26 08:59:00,99.18,99.205,99.18,99.2,1732500000.0
2007-07-26 09:00:00,99.2,99.2,99.16,99.19,1026500005.0
2007-07-26 09:01:00,99.19,99.19,99.16,99.17,1218799995.0
2007-07-26 09:02:00,99.16,99.18,99.14,99.17,1323100000.0
2007-07-26 09:03:00,99.18,99.18,99.16,99.18,1584800012.0
2007-07-26 09:04:00,99.18,99.18,99.17,99.18,1054399996.0
2007-07-26 09:05:00,99.18,99.19,99.15,99.19,1722900000.0
2007-07-26 09:06:00,99.2,99.2,99.18,99.2,1256799996.0
2007-07-26 09:07:00,99.2,99.21,99.19,99.21,379999999.0
2007-07-26 09:08:00,99.2,99.2,99.17,99.17,1797200005.0
2007-07-26 09:09:00,99.18,99.18,99.13,99.15,781600004.0
2007-07-26 09:10:00,99.14,99.16,99.13,99.14,1142199992.0
2007-07-26 09:11:00,99.15,99.15,99.11,99.11,1043900003.0
2007-07-26 09:12:00,99.1,99.14,99.1,99.14,1469099994.0
2007-07-26 09:13:00,99.15,99.15,99.13,99.14,1704700003.0
2007-07-26 09:14:00,99.14,99.16,99.14,99.14,712800000.0
2007-07-26 09:15:00,99.14,99.17,99.14,99.15,948899994.0
2007-07-26 09:16:00,99.15,99.16,99.13,99.16,917099995.0
2007-07-26 09:17:00,99.16,99.16,99.15,99.16,215200000.0
2007-07-26 09:18:00,99.145,99.17,99.13,99.15,1875499998.0
2007-07-26 09:19:00,99.15,99.17,99.14,99.17,1570500005.0
2007-07-26 09:20:00,99.17,99.17,99.11,99.125,1690499994.0
2007-07-26 09:21:00,99.12,99.17,99.12,99.16,696499991.0
2007-07-26 09:22:00,99.18,99.19,99.165,99.18,696499991.0
2007-07-26 09:23:00,99.16,99.2,99.16,99.19,1869499990.0
2007-07-26 09:24:00,99.19,99.2,99.18,99.18,562699999.0
2007-07-26 09:25:00,99.18,99.19,99.17,99.17,583200007.0
2007-07-26 09:26:00,99.18,99.2,99.18,99.18,107100000.0
2007-07-26 09:27:00,99.175,99.19,99.17,99.18,586000007.0
2007-07-26 09:28:00,99.18,99.19,99.17,99.17,453600001.0
2007-07-26 09:29:00,99.17,99.2,99.17,99.19,522800000.0
2007-07-26 09:30:00,99.19,99.21,99.17,99.19,436000002.0
2007-07-26 09:31:00,99.19,99.23,99.19,99.21,2049500001.0
2007-07-26 09:32:00,99.215,99.24,99.19,99.205,1640000002.0
2007-07-26 09:33:00,99.205,99.22,99.2,99.21,264800000.0
2007-07-26 09:34:00,99.21,99.21,99.19,99.19,66400000.0
2007-07-26 09:35:00,99.21,99.21,99.19,99.21,275200000.0
2007-07-26 09:36:00,99.21,99.23,99.18,99.21,983100008.0
2007-07-26 09:37:00,99.22,99.22,99.205,99.22,1300700002.0
2007-07-26 09:38:00,99.21,99.21,99.19,99.2,469099998.0
2007-07-26 09:39:00,99.2,99.2,99.17,99.19,947599999.0
2007-07-26 09:40:00,99.19,99.2,99.17,99.19,510900007.0
2007-07-26 09:41:00,99.19,99.21,99.175,99.175,496799998.0
2007-07-26 09:42:00,99.18,99.22,99.17,99.19,909099997.0
2007-07-26 09:43:00,99.19,99.2,99.19,99.2,195200000.0
2007-07-26 09:44:00,99.19,99.2,99.17,99.2,474999998.0
2007-07-26 09:45:00,99.2,99.21,99.19,99.19,268800000.0
2007-07-26 09:46:00,99.18,99.19,99.17,99.18,671099998.0
2007-07-26 09:47:00,99.18,99.19,99.17,99.18,423200000.0
2007-07-26 09:48:00,99.18,99.2,99.17,99.2,396900005.0
2007-07-26 09:49:00,99.19,99.24,99.18,99.21,1209199994.0
2007-07-26 09:50:00,99.21,99.22,99.19,99.21,774200000.0
2007-07-26 09:51:00,99.205,99.23,99.19,99.23,737099994.0
2007-07-26 09:52:00,99.23,99.23,99.21,99.22,382400000.0
2007-07-26 09:53:00,99.22,99.23,99.19,99.2,650600002.0
2007-07-26 09:54:00,99.2,99.21,99.19,99.21,649399996.0
2007-07-26 09:55:00,99.21,99.22,99.18,99.18,420099999.0
2007-07-26 09:56:00,99.19,99.21,99.18,99.21,654700001.0
2007-07-26 09:57:00,99.21,99.21,99.18,99.2,537100006.0
2007-07-26 09:58:00,99.21,99.21,99.185,99.185,407499996.0
2007-07-26 09:59:00,99.19,99.2,99.16,99.17,654899997.0
2007-07-26 10:00:00,99.16,99.21,99.09,99.21,1197200004.0
2007-07-26 10:01:00,99.21,99.21,99.18,99.2,689600000.0
2007-07-26 10:02:00,99.185,99.21,99.17,99.185,658299996.0
2007-07-26 10:03:00,99.185,99.2,99.17,99.2,1055099992.0
2007-07-26 10:04:00,99.2,99.23,99.19,99.2,968800000.0
2007-07-26 10:05:00,99.19,99.22,99.18,99.19,726700003.0
2007-07-26 10:06:00,99.2,99.2,99.17,99.2,1159199999.0
2007-07-26 10:07:00,99.2,99.23,99.19,99.22,677300000.0
2007-07-26 10:08:00,99.23,99.26,99.22,99.25,1128599999.0
2007-07-26 10:09:00,99.25,99.25,99.22,99.22,1460999996.0
2007-07-26 10:10:00,99.22,99.24,99.21,99.23,628799998.0
2007-07-26 10:11:00,99.23,99.23,99.21,99.22,1331600004.0
2007-07-26 10:12:00,99.21,99.24,99.21,99.22,1096900001.0
2007-07-26 10:13:00,99.22,99.24,99.22,99.23,600399997.0
2007-07-26 10:14:00,99.23,99.24,99.21,99.225,647299996.0
2007-07-26 10:15:00,99.23,99.27,99.22,99.255,1229700000.0
2007-07-26 10:16:00,99.255,99.3,99.25,99.28,900999994.0
2007-07-26 10:17:00,99.28,99.33,99.28,99.32,974399998.0
2007-07-26 10:18:00,99.32,99.32,99.28,99.29,600699999.0
2007-07-26 10:19:00,99.29,99.3,99.27,99.29,770099995.0
2007-07-26 10:20:00,99.29,99.29,99.27,99.28,605600000.0
2007-07-26 10:21:00,99.28,99.29,99.27,99.28,252000000.0
2007-07-26 10:22:00,99.28,99.28,99.26,99.26,363199999.0
2007-07-26 10:23:00,99.255,99.27,99.25,99.26,797299996.0
2007-07-26 10:24:00,99.26,99.26,99.23,99.25,787200001.0
2007-07-26 10:25:00,99.25,99.25,99.21,99.23,1052599991.0
2007-07-26 10:26:00,99.23,99.27,99.23,99.27,311200001.0
2007-07-26 10:27:00,99.27,99.28,99.25,99.27,287200000.0
2007-07-26 10:28:00,99.26,99.28,99.25,99.26,438499997.0
2007-07-26 10:29:00,99.26,99.28,99.25,99.25,967999999.0
2007-07-26 10:30:00,99.25,99.27,99.24,99.27,956399997.0
2007-07-26 10:31:00,99.26,99.29,99.25,99.27,722300000.0
2007-07-26 10:32:00,99.27,99.29,99.255,99.26,487200001.0
2007-07-26 10:33:00,99.26,99.305,99.26,99.3,630499998.0
2007-07-26 10:34:00,99.3,99.34,99.3,99.33,1659799992.0
2007-07-26 10:35:00,99.325,99.34,99.3,99.315,889900008.0
2007-07-26 10:36:00,99.315,99.33,99.3,99.31,540699992.0
2007-07-26 10:37:00,99.3,99.32,99.3,99.305,1260399998.0
2007-07-26 10:38:00,99.31,99.32,99.3,99.305,332700001.0
2007-07-26 10:39:00,99.3,99.31,99.28,99.29,857100001.0
2007-07-26 10:40:00,99.29,99.3,99.28,99.29,460000000.0
2007-07-26 10:41:00,99.29,99.33,99.29,99.33,1151600014.0
2007-07-26 10:42:00,99.33,99.33,99.29,99.32,1609399997.0
2007-07-26 10:43:00,99.34,99.34,99.29,99.305,916100008.0
2007-07-26 10:44:00,99.29,99.3,99.27,99.28,468700001.0
2007-07-26 10:45:00,99.27,99.29,99.27,99.285,468700001.0
2007-07-26 10:46:00,99.28,99.32,99.27,99.305,1185299993.0
2007-07-26 10:47:00,99.305,99.34,99.29,99.33,1175599998.0
2007-07-26 10:48:00,99.34,99.35,99.32,99.34,892499990.0
2007-07-26 10:49:00,99.34,99.35,99.31,99.32,702899994.0
2007-07-26 10:50:00,99.31,99.33,99.3,99.33,553999996.0
2007-07-26 10:51:00,99.33,99.34,99.31,99.32,1501800009.0
2007-07-26 10:52:00,99.315,99.35,99.315,99.35,1114899998.0
2007-07-26 10:53:00,99.33,99.36,99.32,99.34,1665299994.0
2007-07-26 10:54:00,99.35,99.36,99.33,99.36,1665299994.0
2007-07-26 10:55:00,99.35,99.38,99.34,99.35,1907800004.0
2007-07-26 10:56:00,99.35,99.36,99.33,99.345,625899999.0
2007-07-26 10:57:00,99.345,99.36,99.32,99.32,1222200016.0
2007-07-26 10:58:00,99.33,99.34,99.32,99.34,888100008.0
2007-07-26 10:59:00,99.325,99.35,99.32,99.35,840299998.0
2007-07-26 11:00:00,99.35,99.35,99.33,99.35,161600000.0
2007-07-26 11:01:00,99.35,99.35,99.32,99.33,679299999.0
2007-07-26 11:02:00,99.32,99.33,99.3,99.305,821099999.0
2007-07-26 11:03:00,99.31,99.33,99.31,99.325,381300000.0
2007-07-26 11:04:00,99.33,99.34,99.31,99.32,433900002.0
2007-07-26 11:05:00,99.33,99.34,99.3,99.3,256000000.0
2007-07-26 11:06:00,99.3,99.32,99.28,99.31,478699995.0
2007-07-26 11:07:00,99.305,99.31,99.29,99.31,405799998.0
2007-07-26 11:08:00,99.31,99.34,99.3,99.33,431399997.0
2007-07-26 11:09:00,99.33,99.34,99.31,99.34,223499999.0
2007-07-26 11:10:00,99.34,99.34,99.32,99.325,519699997.0
2007-07-26 11:11:00,99.32,99.325,99.295,99.3,464400000.0
2007-07-26 11:12:00,99.29,99.3,99.25,99.29,944300010.0
2007-07-26 11:13:00,99.28,99.29,99.27,99.29,140000000.0
2007-07-26 11:14:00,99.29,99.31,99.28,99.3,476000000.0
2007-07-26 11:15:00,99.3,99.31,99.29,99.305,698600003.0
2007-07-26 11:16:00,99.31,99.31,99.29,99.3,645100002.0
2007-07-26 11:17:00,99.3,99.32,99.3,99.31,978600006.0
2007-07-26 11:18:00,99.31,99.33,99.3,99.32,1197399998.0
2007-07-26 11:19:00,99.32,99.33,99.31,99.32,435500002.0
2007-07-26 11:20:00,99.32,99.33,99.3,99.31,214700000.0
2007-07-26 11:21:00,99.32,99.33,99.3,99.32,935200007.0
2007-07-26 11:22:00,99.32,99.33,99.31,99.32,513999998.0
2007-07-26 11:23:00,99.32,99.35,99.32,99.33,477600001.0
2007-07-26 11:24:00,99.33,99.33,99.32,99.325,161600000.0
2007-07-26 11:25:00,99.325,99.34,99.32,99.33,381299999.0
2007-07-26 11:26:00,99.33,99.33,99.275,99.3,827000004.0
2007-07-26 11:27:00,99.3,99.3,99.27,99.275,521199998.0
2007-07-26 11:28:00,99.28,99.3,99.26,99.29,953600002.0
2007-07-26 11:29:00,99.29,99.31,99.29,99.3,709800010.0
2007-07-26 11:30:00,99.3,99.31,99.29,99.3,328800000.0
2007-07-26 11:31:00,99.3,99.3,99.28,99.29,712500005.0
2007-07-26 11:32:00,99.29,99.29,99.24,99.24,884299999.0
2007-07-26 11:33:00,99.24,99.29,99.24,99.26,866400001.0
2007-07-26 11:34:00,99.26,99.27,99.25,99.25,763199997.0
2007-07-26 11:35:00,99.25,99.25,99.23,99.25,622400002.0
2007-07-26 11:36:00,99.25,99.26,99.24,99.26,199099999.0
2007-07-26 11:37:00,99.25,99.26,99.22,99.22,379399997.0
2007-07-26 11:38:00,99.22,99.24,99.2,99.22,841000006.0
2007-07-26 11:39:00,99.22,99.24,99.21,99.225,641400004.0
2007-07-26 11:40:00,99.24,99.25,99.22,99.25,442700002.0
2007-07-26 11:41:00,99.25,99.28,99.24,99.25,1522800003.0
2007-07-26 11:42:00,99.25,99.29,99.25,99.27,851399997.0
2007-07-26 11:43:00,99.28,99.31,99.265,99.265,424899998.0
2007-07-26 11:44:00,99.26,99.3,99.26,99.3,654299999.0
2007-07-26 11:45:00,99.3,99.31,99.29,99.3,405800001.0
2007-07-26 11:46:00,99.3,99.32,99.29,99.32,414000004.0
2007-07-26 11:47:00,99.33,99.33,99.3,99.3,2122000005.0
2007-07-26 11:48:00,99.32,99.33,99.29,99.33,679499995.0
2007-07-26 11:49:00,99.33,99.33,99.315,99.32,107200000.0
2007-07-26 11:50:00,99.32,99.33,99.3,99.31,1616000043.0
2007-07-26 11:51:00,99.31,99.32,99.28,99.31,774300002.0
2007-07-26 11:52:00,99.31,99.32,99.29,99.3,860700000.0
2007-07-26 11:53:00,99.3,99.3,99.275,99.28,430000000.0
2007-07-26 11:54:00,99.28,99.29,99.27,99.29,311300000.0
2007-07-26 11:55:00,99.28,99.29,99.27,99.28,586299997.0
2007-07-26 11:56:00,99.29,99.3,99.28,99.3,171200000.0
2007-07-26 11:57:00,99.3,99.3,99.28,99.28,262400000.0
2007-07-26 11:58:00,99.28,99.3,99.27,99.28,646099994.0
2007-07-26 11:59:00,99.28,99.29,99.255,99.27,720899996.0
2007-07-26 12:00:00,99.27,99.29,99.26,99.29,1591799988.0
2007-07-26 12:01:00,99.29,99.3,99.28,99.29,765100003.0
2007-07-26 12:02:00,99.29,99.3,99.28,99.29,320000001.0
2007-07-26 12:03:00,99.285,99.3,99.285,99.29,61700000.0
2007-07-26 12:04:00,99.29,99.29,99.26,99.27,377600000.0
2007-07-26 12:05:00,99.27,99.29,99.27,99.28,259200000.0
2007-07-26 12:06:00,99.28,99.28,99.28,99.28,162400000.0
2007-07-26 12:07:00,99.28,99.3,99.26,99.27,552599996.0
2007-07-26 12:08:00,99.28,99.28,99.26,99.26,182299999.0
2007-07-26 12:09:00,99.27,99.27,99.24,99.26,1995799997.0
2007-07-26 12:10:00,99.26,99.27,99.25,99.26,1301300010.0
2007-07-26 12:11:00,99.25,99.28,99.24,99.26,854000001.0
2007-07-26 12:12:00,99.25,99.275,99.25,99.25,1423800015.0
2007-07-26 12:13:00,99.255,99.26,99.23,99.235,696500005.0
2007-07-26 12:14:00,99.235,99.24,99.2,99.2,905199999.0
2007-07-26 12:15:00,99.2,99.23,99.18,99.2,1082100002.0
2007-07-26 12:16:00,99.2,99.22,99.2,99.205,658399999.0
2007-07-26 12:17:00,99.21,99.21,99.2,99.21,551800000.0
2007-07-26 12:18:00,99.21,99.23,99.21,99.22,624500008.0
2007-07-26 12:19:00,99.22,99.25,99.21,99.23,811699999.0
2007-07-26 12:20:00,99.23,99.25,99.21,99.21,822600003.0
2007-07-26 12:21:00,99.21,99.23,99.21,99.23,480100003.0
2007-07-26 12:22:00,99.22,99.24,99.21,99.23,1081200007.0
2007-07-26 12:23:00,99.24,99.24,99.21,99.21,682800001.0
2007-07-26 12:24:00,99.21,99.215,99.2,99.21,511300004.0
2007-07-26 12:25:00,99.2,99.22,99.19,99.22,768000000.0
2007-07-26 12:26:00,99.22,99.23,99.2,99.22,559599998.0
2007-07-26 12:27:00,99.22,99.23,99.21,99.21,471200002.0
2007-07-26 12:28:00,99.21,99.22,99.21,99.22,461499989.0
2007-07-26 12:29:00,99.22,99.24,99.2,99.24,1310599980.0
2007-07-26 12:30:00,99.235,99.27,99.23,99.24,1285499998.0
2007-07-26 12:31:00,99.24,99.25,99.21,99.23,538399999.0
2007-07-26 12:32:00,99.23,99.25,99.22,99.24,559600002.0
2007-07-26 12:33:00,99.24,99.24,99.22,99.24,435000006.0
2007-07-26 12:34:00,99.24,99.25,99.22,99.23,800599997.0
2007-07-26 12:35:00,99.23,99.23,99.17,99.21,1199799998.0
2007-07-26 12:36:00,99.21,99.22,99.2,99.2,791000007.0
2007-07-26 12:37:00,99.21,99.22,99.2,99.22,849300002.0
2007-07-26 12:38:00,99.22,99.23,99.21,99.21,1403299987.0
2007-07-26 12:39:00,99.21,99.21,99.2,99.21,323200000.0
2007-07-26 12:40:00,99.2,99.21,99.19,99.21,390999998.0
2007-07-26 12:41:00,99.21,99.21,99.2,99.2,380800000.0
2007-07-26 12:42:00,99.2,99.21,99.18,99.19,632999998.0
2007-07-26 12:43:00,99.19,99.19,99.17,99.19,372799999.0
2007-07-26 12:44:00,99.185,99.21,99.17,99.19,677499998.0
2007-07-26 12:45:00,99.19,99.21,99.18,99.2,342899996.0
2007-07-26 12:46:00,99.2,99.2,99.19,99.19,768200002.0
2007-07-26 12:47:00,99.2,99.2,99.18,99.18,628199994.0
2007-07-26 12:48:00,99.19,99.22,99.19,99.21,740399982.0
2007-07-26 12:49:00,99.21,99.23,99.21,99.22,311599998.0
2007-07-26 12:50:00,99.23,99.23,99.22,99.22,308000000.0
2007-07-26 12:51:00,99.22,99.24,99.21,99.23,1099499990.0
2007-07-26 12:52:00,99.23,99.23,99.2,99.21,870399999.0
2007-07-26 12:53:00,99.21,99.22,99.2,99.21,1618199997.0
2007-07-26 12:54:00,99.2,99.27,99.2,99.25,1197400003.0
2007-07-26 12:55:00,99.25,99.25,99.21,99.235,1197400003.0
2007-07-26 12:56:00,99.23,99.23,99.205,99.205,742900000.0
2007-07-26 12:57:00,99.205,99.23,99.19,99.2,920899997.0
2007-07-26 12:58:00,99.21,99.21,99.19,99.2,728900010.0
2007-07-26 12:59:00,99.22,99.22,99.19,99.19,833399999.0
2007-07-26 13:00:00,99.185,99.2,99.15,99.18,1842400011.0
2007-07-26 13:01:00,99.18,99.2,99.18,99.2,720700002.0
2007-07-26 13:02:00,99.2,99.2,99.18,99.19,369900001.0
2007-07-26 13:03:00,99.185,99.2,99.14,99.15,1400500007.0
2007-07-26 13:04:00,99.16,99.17,99.13,99.16,1244999994.0
2007-07-26 13:05:00,99.16,99.16,99.125,99.125,1306199990.0
2007-07-26 13:06:00,99.12,99.12,99.08,99.08,1138899997.0
2007-07-26 13:07:00,99.08,99.11,99.07,99.1,1437099993.0
2007-07-26 13:08:00,99.11,99.15,99.1,99.12,1437099993.0
2007-07-26 13:09:00,99.13,99.17,99.11,99.13,1437099993.0
2007-07-26 13:10:00,99.135,99.15,99.09,99.1,1625900006.0
2007-07-26 13:11:00,99.1,99.1,99.02,99.03,1274500001.0
2007-07-26 13:12:00,99.03,99.05,98.98,99.02,1298199994.0
2007-07-26 13:13:00,98.98,99.03,98.98,99.03,2096400013.0
2007-07-26 13:14:00,99.02,99.04,98.96,98.97,2096400013.0
2007-07-26 13:15:00,98.97,98.98,98.92,98.97,1768499998.0
2007-07-26 13:16:00,98.95,98.99,98.95,98.97,714799998.0
2007-07-26 13:17:00,98.985,98.99,98.94,98.95,714799998.0
2007-07-26 13:18:00,98.92,98.93,98.89,98.89,1801099997.0
2007-07-26 13:19:00,98.885,98.9,98.84,98.85,1801099997.0
2007-07-26 13:20:00,98.84,98.84,98.8,98.81,1307900000.0
2007-07-26 13:21:00,98.8,98.82,98.74,98.74,1641499992.0
2007-07-26 13:22:00,98.79,98.79,98.68,98.69,1822099998.0
2007-07-26 13:23:00,98.67,98.69,98.59,98.69,1822099998.0
2007-07-26 13:24:00,98.7,98.73,98.68,98.73,1822099998.0
2007-07-26 13:25:00,98.8,98.84,98.8,98.84,1822099998.0
2007-07-26 13:26:00,98.835,98.84,98.77,98.79,1822099998.0
2007-07-26 13:27:00,98.79,98.81,98.765,98.78,1662899998.0
2007-07-26 13:28:00,98.78,98.84,98.78,98.83,1872800002.0
2007-07-26 13:29:00,98.84,98.84,98.78,98.8,1872800002.0
2007-07-26 13:30:00,98.84,98.85,98.76,98.76,1872800002.0
2007-07-26 13:31:00,98.8,98.81,98.73,98.77,1613099995.0
2007-07-26 13:32:00,98.76,98.83,98.76,98.81,1613099995.0
2007-07-26 13:33:00,98.82,98.82,98.79,98.79,1613099995.0
2007-07-26 13:34:00,98.8,98.81,98.77,98.77,1613099995.0
2007-07-26 13:35:00,98.76,98.79,98.73,98.79,1613099995.0
2007-07-26 13:36:00,98.78,98.83,98.78,98.79,1613099995.0
2007-07-26 13:37:00,98.78,98.78,98.77,98.78,1613099995.0
2007-07-26 13:38:00,98.77,98.87,98.77,98.85,1613099995.0
2007-07-26 13:39:00,98.85,98.89,98.85,98.88,1613099995.0
2007-07-26 13:40:00,98.88,98.905,98.88,98.9,1082499989.0
2007-07-26 13:41:00,98.9,98.92,98.89,98.89,2001600000.0
2007-07-26 13:42:00,98.9,98.95,98.9,98.93,2001600000.0
2007-07-26 13:43:00,98.92,98.92,98.89,98.9,2001600000.0
2007-07-26 13:44:00,98.91,98.91,98.86,98.86,2001600000.0
2007-07-26 13:45:00,98.84,98.88,98.83,98.87,2001600000.0
2007-07-26 13:46:00,98.88,98.88,98.87,98.87,1877099998.0
2007-07-26 13:47:00,98.88,98.935,98.87,98.92,1877099998.0
2007-07-26 13:48:00,98.93,98.93,98.93,98.93,2083200012.0
2007-07-26 13:49:00,98.94,98.95,98.9,98.94,2083200012.0
2007-07-26 13:50:00,98.93,98.95,98.93,98.95,2083200012.0
2007-07-26 13:51:00,98.96,99.0,98.96,98.99,2083200012.0
2007-07-26 13:52:00,98.97,98.98,98.97,98.98,1370199996.0
2007-07-26 13:53:00,99.0,99.01,98.98,98.99,1370199996.0
2007-07-26 13:54:00,98.99,99.01,98.99,99.0,1658399987.0
2007-07-26 13:55:00,98.985,99.01,98.96,99.0,1658399987.0
2007-07-26 13:56:00,98.99,99.02,98.98,99.0,1746499984.0
2007-07-26 13:57:00,99.01,99.015,98.975,99.01,898599996.0
2007-07-26 13:58:00,99.0,99.0,98.97,98.985,859399997.0
2007-07-26 13:59:00,98.98,99.01,98.97,98.99,1195499994.0
2007-07-26 14:00:00,99.0,99.01,98.98,99.0,1550499992.0
2007-07-26 14:01:00,99.0,99.0,98.96,98.99,1496700018.0
2007-07-26 14:02:00,98.99,99.02,98.98,99.01,1436799999.0
2007-07-26 14:03:00,99.01,99.01,98.98,98.98,1934400000.0
2007-07-26 14:04:00,98.97,98.98,98.97,98.97,1640599995.0
2007-07-26 14:05:00,98.98,98.99,98.98,98.99,1640599995.0
2007-07-26 14:06:00,99.0,99.03,99.0,99.03,1640599995.0
2007-07-26 14:07:00,99.02,99.04,99.01,99.03,1640599995.0
2007-07-26 14:08:00,99.04,99.06,99.01,99.05,1640599995.0
2007-07-26 14:09:00,99.05,99.08,99.05,99.06,1569299993.0
2007-07-26 14:10:00,99.06,99.07,99.04,99.05,1387500000.0
2007-07-26 14:11:00,99.05,99.05,99.03,99.03,600699997.0
2007-07-26 14:12:00,99.03,99.05,99.03,99.04,920899995.0
2007-07-26 14:13:00,99.04,99.06,99.02,99.03,1333199998.0
2007-07-26 14:14:00,99.04,99.05,99.03,99.05,901400000.0
2007-07-26 14:15:00,99.05,99.07,99.05,99.07,1934000012.0
2007-07-26 14:16:00,99.07,99.08,99.04,99.07,1934000012.0
2007-07-26 14:17:00,99.065,99.07,99.03,99.05,737799995.0
2007-07-26 14:18:00,99.05,99.06,99.04,99.06,480800000.0
2007-07-26 14:19:00,99.06,99.14,99.05,99.14,1607900001.0
2007-07-26 14:20:00,99.11,99.14,99.09,99.1,1770199993.0
2007-07-26 14:21:00,99.13,99.13,99.06,99.06,1770199993.0
2007-07-26 14:22:00,99.05,99.06,99.04,99.05,1722899998.0
2007-07-26 14:23:00,99.07,99.08,99.05,99.07,1722899998.0
2007-07-26 14:24:00,99.07,99.09,99.045,99.07,1343800000.0
2007-07-26 14:25:00,99.08,99.08,99.04,99.07,1962499994.0
2007-07-26 14:26:00,99.08,99.12,99.08,99.1,2041899995.0
2007-07-26 14:27:00,99.12,99.15,99.1,99.14,2041899995.0
2007-07-26 14:28:00,99.14,99.16,99.13,99.155,1897900013.0
2007-07-26 14:29:00,99.15,99.17,99.12,99.15,2134300015.0
2007-07-26 14:30:00,99.15,99.16,99.09,99.12,1505800007.0
2007-07-26 14:31:00,99.13,99.145,99.09,99.1,1940599994.0
2007-07-26 14:32:00,99.1,99.12,99.08,99.08,1301499999.0
2007-07-26 14:33:00,99.08,99.09,99.02,99.05,1734999995.0
2007-07-26 14:34:00,99.05,99.05,99.01,99.01,1843000008.0
2007-07-26 14:35:00,99.0,99.0,98.93,98.98,1843000008.0
2007-07-26 14:36:00,98.98,99.01,98.95,98.98,1843000008.0
2007-07-26 14:37:00,98.98,98.99,98.96,98.98,1847600014.0
2007-07-26 14:38:00,98.95,98.95,98.88,98.93,1497400004.0
2007-07-26 14:39:00,98.94,98.96,98.875,98.91,1497400004.0
2007-07-26 14:40:00,98.91,98.91,98.88,98.89,776600001.0
2007-07-26 14:41:00,98.9,98.95,98.89,98.93,2147199984.0
2007-07-26 14:42:00,98.94,99.0,98.94,98.99,2147199984.0
2007-07-26 14:43:00,99.0,99.01,98.98,99.01,2147199984.0
2007-07-26 14:44:00,99.03,99.03,98.95,98.95,2147199984.0
2007-07-26 14:45:00,98.97,99.0,98.95,98.98,1677299997.0
2007-07-26 14:46:00,98.98,99.0,98.965,98.98,1436999996.0
2007-07-26 14:47:00,98.99,99.0,98.96,98.97,1490700003.0
2007-07-26 14:48:00,99.0,99.0,98.97,99.0,1490700003.0
2007-07-26 14:49:00,98.99,99.0,98.96,98.98,1176199992.0
2007-07-26 14:50:00,98.98,99.0,98.95,98.97,1176199992.0
2007-07-26 14:51:00,98.97,98.98,98.95,98.97,1119299998.0
2007-07-26 14:52:00,98.97,98.99,98.95,98.96,1263399999.0
2007-07-26 14:53:00,98.97,98.98,98.95,98.97,945700005.0
2007-07-26 14:54:00,98.97,98.98,98.95,98.975,1045999992.0
2007-07-26 14:55:00,98.975,98.98,98.95,98.97,1040000014.0
2007-07-26 14:56:00,98.97,98.97,98.92,98.95,1102700003.0
2007-07-26 14:57:00,98.95,98.99,98.95,98.99,655899996.0
2007-07-26 14:58:00,98.99,99.04,98.98,99.01,1667200002.0
2007-07-26 14:59:00,99.01,99.01,98.96,98.96,1260200003.0
2007-07-26 15:00:00,98.94,98.98,98.94,98.98,646699999.0
2007-07-26 15:01:00,98.98,98.98,98.93,98.95,1702299999.0
2007-07-26 15:02:00,98.94,98.94,98.9,98.9,1426199993.0
2007-07-26 15:03:00,98.9,98.95,98.89,98.92,1426199993.0
2007-07-26 15:04:00,98.91,98.92,98.83,98.84,1927500003.0
2007-07-26 15:05:00,98.83,98.86,98.82,98.85,1927500003.0
2007-07-26 15:06:00,98.87,98.88,98.83,98.86,1927500003.0
2007-07-26 15:07:00,98.85,98.89,98.85,98.89,1927500003.0
2007-07-26 15:08:00,98.9,98.9,98.85,98.88,1927500003.0
2007-07-26 15:09:00,98.88,98.88,98.83,98.845,1741299996.0
2007-07-26 15:10:00,98.85,98.86,98.81,98.815,2010399987.0
2007-07-26 15:11:00,98.81,98.82,98.8,98.82,2063199992.0
2007-07-26 15:12:00,98.81,98.81,98.77,98.79,2063199992.0
2007-07-26 15:13:00,98.78,98.78,98.75,98.77,2063199992.0
2007-07-26 15:14:00,98.78,98.78,98.76,98.76,2063199992.0
2007-07-26 15:15:00,98.75,98.75,98.67,98.68,2063199992.0
2007-07-26 15:16:00,98.68,98.7,98.64,98.67,1955199990.0
2007-07-26 15:17:00,98.66,98.66,98.61,98.65,1223900006.0
2007-07-26 15:18:00,98.66,98.72,98.65,98.71,1223900006.0
2007-07-26 15:19:00,98.72,98.82,98.72,98.75,1223900006.0
2007-07-26 15:20:00,98.76,98.77,98.73,98.73,1223900006.0
2007-07-26 15:21:00,98.73,98.75,98.71,98.73,1223900006.0
2007-07-26 15:22:00,98.725,98.77,98.72,98.75,1512100003.0
2007-07-26 15:23:00,98.73,98.75,98.72,98.72,2090099996.0
2007-07-26 15:24:00,98.735,98.79,98.72,98.79,2090099996.0
2007-07-26 15:25:00,98.78,98.79,98.76,98.77,1999500001.0
2007-07-26 15:26:00,98.77,98.78,98.745,98.76,1327699998.0
2007-07-26 15:27:00,98.75,98.79,98.75,98.765,956100003.0
2007-07-26 15:28:00,98.77,98.77,98.73,98.74,1584399994.0
2007-07-26 15:29:00,98.725,98.75,98.705,98.715,1584399994.0
2007-07-26 15:30:00,98.71,98.74,98.69,98.71,1712599997.0
2007-07-26 15:31:00,98.71,98.74,98.66,98.71,1510000006.0
2007-07-26 15:32:00,98.71,98.73,98.68,98.71,1753500003.0
2007-07-26 15:33:00,98.71,98.71,98.68,98.68,2105700011.0
2007-07-26 15:34:00,98.67,98.7,98.67,98.7,2105700011.0
2007-07-26 15:35:00,98.705,98.74,98.705,98.725,2105700011.0
2007-07-26 15:36:00,98.7,98.73,98.69,98.69,1843799995.0
2007-07-26 15:37:00,98.68,98.72,98.68,98.7,1843799995.0
2007-07-26 15:38:00,98.69,98.69,98.67,98.67,1749999998.0
2007-07-26 15:39:00,98.7,98.72,98.67,98.715,1749999998.0
2007-07-26 15:40:00,98.715,98.715,98.64,98.68,1127999998.0
2007-07-26 15:41:00,98.69,98.71,98.68,98.71,1095299998.0
2007-07-26 15:42:00,98.71,98.71,98.64,98.68,1732099990.0
2007-07-26 15:43:00,98.685,98.71,98.66,98.675,2036700006.0
2007-07-26 15:44:00,98.675,98.7,98.67,98.67,1687500004.0
2007-07-26 15:45:00,98.68,98.7,98.68,98.685,1522300008.0
2007-07-26 15:46:00,98.69,98.72,98.68,98.71,1574799988.0
2007-07-26 15:47:00,98.71,98.74,98.71,98.71,2136500012.0
2007-07-26 15:48:00,98.71,98.76,98.71,98.74,923200000.0
2007-07-26 15:49:00,98.74,98.79,98.72,98.79,1696000010.0
2007-07-26 15:50:00,98.79,98.79,98.75,98.76,1526699999.0
2007-07-26 15:51:00,98.76,98.79,98.745,98.78,1408899998.0
2007-07-26 15:52:00,98.78,98.84,98.77,98.82,1205999987.0
2007-07-26 15:53:00,98.81,98.81,98.78,98.78,1205999987.0
2007-07-26 15:54:00,98.79,98.81,98.79,98.79,1205999987.0
2007-07-26 15:55:00,98.8,98.81,98.79,98.81,1205999987.0
2007-07-26 15:56:00,98.8,98.81,98.79,98.79,1205999987.0
2007-07-26 15:57:00,98.8,98.84,98.8,98.82,1205999987.0
2007-07-26 15:58:00,98.82,98.83,98.74,98.74,1749500014.0
2007-07-26 15:59:00,98.74,98.76,98.67,98.7,2111399997.0
2007-07-26 16:00:00,98.73,98.74,98.7,98.71,2059299991.0
2007-07-26 16:01:00,98.72,98.74,98.71,98.73,2059299991.0
2007-07-26 16:02:00,98.73,98.76,98.66,98.69,2059299991.0
2007-07-26 16:03:00,98.71,98.74,98.71,98.71,928400000.0
2007-07-26 16:04:00,98.7,98.72,98.68,98.71,928400000.0
2007-07-26 16:05:00,98.72,98.74,98.71,98.71,928400000.0
2007-07-26 16:06:00,98.7,98.71,98.68,98.69,1912800016.0
2007-07-26 16:07:00,98.69,98.72,98.68,98.7,1912800016.0
2007-07-26 16:08:00,98.71,98.73,98.69,98.71,1195000000.0
2007-07-26 16:09:00,98.71,98.74,98.69,98.72,1087399999.0
2007-07-26 16:10:00,98.73,98.81,98.73,98.8,1878700000.0
2007-07-26 16:11:00,98.81,98.84,98.74,98.79,1878700000.0
2007-07-26 16:12:00,98.81,98.83,98.77,98.81,1878700000.0
2007-07-26 16:13:00,98.81,98.87,98.81,98.85,1783199999.0
2007-07-26 16:14:00,98.85,98.85,98.8,98.82,2070099988.0
2007-07-26 16:15:00,98.81,98.84,98.79,98.81,1165399996.0
2007-07-26 16:16:00,98.795,98.81,98.76,98.81,674399999.0
2007-07-26 16:17:00,98.81,98.81,98.76,98.76,1232299991.0
2007-07-26 16:18:00,98.76,98.78,98.75,98.755,1869199992.0
2007-07-26 16:19:00,98.77,98.79,98.71,98.73,1242200004.0
2007-07-26 16:20:00,98.73,98.75,98.7,98.72,1345499998.0
2007-07-26 16:21:00,98.74,98.75,98.71,98.725,1345499998.0
2007-07-26 16:22:00,98.725,98.75,98.72,98.74,949800003.0
2007-07-26 16:23:00,98.73,98.75,98.71,98.72,1235700007.0
2007-07-26 16:24:00,98.72,98.72,98.66,98.66,1865000005.0
2007-07-26 16:25:00,98.66,98.67,98.62,98.62,1971699994.0
2007-07-26 16:26:00,98.62,98.66,98.62,98.645,1355899999.0
2007-07-26 16:27:00,98.645,98.66,98.63,98.66,1175699988.0
2007-07-26 16:28:00,98.66,98.66,98.62,98.63,1541899990.0
2007-07-26 16:29:00,98.63,98.68,98.61,98.68,1541899990.0
2007-07-26 16:30:00,98.68,98.71,98.675,98.71,994400004.0
2007-07-26 16:31:00,98.71,98.71,98.65,98.65,838500002.0
2007-07-26 16:32:00,98.65,98.68,98.64,98.665,1425200000.0
2007-07-26 16:33:00,98.665,98.69,98.63,98.63,1348099997.0
2007-07-26 16:34:00,98.64,98.67,98.635,98.66,1163800009.0
2007-07-26 16:35:00,98.66,98.68,98.64,98.67,1110100004.0
2007-07-26 16:36:00,98.67,98.68,98.65,98.675,1720100014.0
2007-07-26 16:37:00,98.67,98.67,98.63,98.66,1463599996.0
2007-07-26 16:38:00,98.68,98.68,98.65,98.66,1463599996.0
2007-07-26 16:39:00,98.66,98.69,98.65,98.68,2065900011.0
2007-07-26 16:40:00,98.68,98.69,98.65,98.67,1719999999.0
2007-07-26 16:41:00,98.67,98.69,98.65,98.67,868500002.0
2007-07-26 16:42:00,98.67,98.71,98.67,98.69,1266500005.0
2007-07-26 16:43:00,98.69,98.7,98.66,98.68,1015300001.0
2007-07-26 16:44:00,98.68,98.7,98.68,98.69,785200003.0
2007-07-26 16:45:00,98.69,98.7,98.67,98.69,1087799996.0
2007-07-26 16:46:00,98.685,98.7,98.68,98.69,1387800006.0
2007-07-26 16:47:00,98.69,98.72,98.675,98.72,1120500004.0
2007-07-26 16:48:00,98.72,98.74,98.7,98.71,1768499996.0
2007-07-26 16:49:00,98.72,98.77,98.71,98.73,1499300000.0
2007-07-26 16:50:00,98.72,98.76,98.72,98.75,1499300000.0
2007-07-26 16:51:00,98.755,98.77,98.75,98.76,1499300000.0
2007-07-26 16:52:00,98.76,98.8,98.72,98.8,1636899998.0
2007-07-26 16:53:00,98.8,98.8,98.765,98.78,553499999.0
2007-07-26 16:54:00,98.765,98.79,98.755,98.77,707399992.0
2007-07-26 16:55:00,98.77,98.8,98.76,98.77,1495099994.0
2007-07-26 16:56:00,98.77,98.79,98.75,98.76,1286100006.0
2007-07-26 16:57:00,98.755,98.78,98.73,98.73,2026100016.0
2007-07-26 16:58:00,98.74,98.76,98.71,98.74,1213999997.0
2007-07-26 16:59:00,98.72,98.73,98.67,98.7,1548300004.0
2007-07-26 17:00:00,98.7,98.7,98.68,98.68,1548300004.0
2007-07-26 17:01:00,98.68,98.69,98.65,98.69,1067799996.0
2007-07-26 17:02:00,98.68,98.71,98.68,98.69,1169199999.0
2007-07-26 17:03:00,98.69,98.71,98.68,98.7,1270100001.0
2007-07-26 17:04:00,98.69,98.71,98.65,98.66,1878699998.0
2007-07-26 17:05:00,98.67,98.67,98.63,98.63,1258100006.0
2007-07-26 17:06:00,98.63,98.66,98.6,98.61,1462299994.0
2007-07-26 17:07:00,98.59,98.65,98.59,98.61,1785200003.0
2007-07-26 17:08:00,98.6,98.63,98.59,98.63,1785200003.0
2007-07-26 17:09:00,98.64,98.64,98.57,98.57,1785200003.0
2007-07-26 17:10:00,98.58,98.61,98.58,98.6,1785200003.0
2007-07-26 17:11:00,98.59,98.6,98.56,98.57,1392800003.0
2007-07-26 17:12:00,98.57,98.59,98.55,98.57,1392800003.0
2007-07-26 17:13:00,98.57,98.59,98.56,98.59,1648700002.0
2007-07-26 17:14:00,98.59,98.61,98.58,98.6,1648700002.0
2007-07-26 17:15:00,98.6,98.62,98.59,98.62,1729099982.0
2007-07-26 17:16:00,98.62,98.62,98.58,98.6,1811099993.0
2007-07-26 17:17:00,98.58,98.61,98.55,98.6,1811099993.0
2007-07-26 17:18:00,98.625,98.63,98.59,98.59,1811099993.0
2007-07-26 17:19:00,98.59,98.6,98.54,98.55,1969299994.0
2007-07-26 17:20:00,98.56,98.57,98.52,98.54,1969299994.0
2007-07-26 17:21:00,98.54,98.58,98.53,98.57,1986000000.0
2007-07-26 17:22:00,98.57,98.58,98.53,98.58,1963399999.0
2007-07-26 17:23:00,98.56,98.61,98.56,98.6,1354499996.0
2007-07-26 17:24:00,98.61,98.63,98.61,98.62,1354499996.0
2007-07-26 17:25:00,98.62,98.62,98.59,98.6,1025999998.0
2007-07-26 17:26:00,98.59,98.6,98.58,98.59,1826600014.0
2007-07-26 17:27:00,98.6,98.64,98.6,98.62,1826600014.0
2007-07-26 17:28:00,98.63,98.65,98.6,98.62,1826600014.0
2007-07-26 17:29:00,98.61,98.65,98.61,98.63,1826600014.0
2007-07-26 17:30:00,98.625,98.64,98.62,98.64,1362599973.0
2007-07-26 17:31:00,98.64,98.655,98.6,98.64,2016599997.0
2007-07-26 17:32:00,98.64,98.665,98.58,98.58,1905699996.0
2007-07-26 17:33:00,98.58,98.595,98.55,98.56,1689300000.0
2007-07-26 17:34:00,98.55,98.58,98.54,98.54,1695199997.0
2007-07-26 17:35:00,98.55,98.65,98.53,98.62,1695199997.0
2007-07-26 17:36:00,98.63,98.68,98.61,98.68,1695199997.0
2007-07-26 17:37:00,98.69,98.73,98.69,98.695,1695199997.0
2007-07-26 17:38:00,98.695,98.71,98.67,98.705,1580999986.0
2007-07-26 17:39:00,98.71,98.71,98.665,98.67,1530000003.0
2007-07-26 17:40:00,98.67,98.7,98.67,98.69,1567100000.0
2007-07-26 17:41:00,98.695,98.7,98.68,98.69,1367899998.0
2007-07-26 17:42:00,98.7,98.71,98.64,98.71,1637699990.0
2007-07-26 17:43:00,98.72,98.725,98.67,98.71,1656800010.0
2007-07-26 17:44:00,98.71,98.71,98.64,98.65,1317700005.0
2007-07-26 17:45:00,98.64,98.68,98.64,98.66,1554499984.0
2007-07-26 17:46:00,98.65,98.69,98.64,98.65,1554499984.0
2007-07-26 17:47:00,98.64,98.68,98.64,98.67,1299300000.0
2007-07-26 17:48:00,98.67,98.68,98.63,98.64,1215000000.0
2007-07-26 17:49:00,98.64,98.65,98.58,98.585,1187899998.0
2007-07-26 17:50:00,98.59,98.61,98.55,98.58,1926599990.0
2007-07-26 17:51:00,98.565,98.61,98.56,98.595,2092299989.0
2007-07-26 17:52:00,98.59,98.61,98.57,98.61,1723099995.0
2007-07-26 17:53:00,98.61,98.61,98.59,98.6,961499996.0
2007-07-26 17:54:00,98.6,98.63,98.59,98.63,1541099993.0
2007-07-26 17:55:00,98.63,98.68,98.62,98.67,1541099993.0
2007-07-26 17:56:00,98.66,98.72,98.66,98.7,996399995.0
2007-07-26 17:57:00,98.68,98.73,98.68,98.73,1122899998.0
2007-07-26 17:58:00,98.73,98.74,98.71,98.72,1122899998.0
2007-07-26 17:59:00,98.72,98.735,98.7,98.705,1292900003.0
2007-07-26 18:00:00,98.705,98.72,98.68,98.715,949899996.0
2007-07-26 18:01:00,98.715,98.715,98.68,98.705,1259599993.0
2007-07-26 18:02:00,98.7,98.73,98.7,98.72,1118300001.0
2007-07-26 18:03:00,98.72,98.72,98.68,98.705,1396300000.0
2007-07-26 18:04:00,98.71,98.725,98.69,98.72,1219099997.0
2007-07-26 18:05:00,98.72,98.73,98.7,98.73,859300001.0
2007-07-26 18:06:00,98.725,98.73,98.7,98.7,1644700007.0
2007-07-26 18:07:00,98.71,98.72,98.69,98.7,1046199996.0
2007-07-26 18:08:00,98.7,98.7,98.66,98.675,819699997.0
2007-07-26 18:09:00,98.68,98.69,98.67,98.68,621099997.0
2007-07-26 18:10:00,98.665,98.69,98.66,98.69,481700002.0
2007-07-26 18:11:00,98.69,98.7,98.67,98.69,1078199989.0
2007-07-26 18:12:00,98.69,98.7,98.67,98.68,1757899999.0
2007-07-26 18:13:00,98.68,98.69,98.67,98.68,555200001.0
2007-07-26 18:14:00,98.68,98.69,98.65,98.68,882000002.0
2007-07-26 18:15:00,98.68,98.7,98.665,98.7,734200000.0
2007-07-26 18:16:00,98.7,98.705,98.68,98.7,764699996.0
2007-07-26 18:17:00,98.7,98.7,98.655,98.67,689600000.0
2007-07-26 18:18:00,98.675,98.71,98.67,98.705,859800000.0
2007-07-26 18:19:00,98.71,98.75,98.7,98.74,1273999987.0
2007-07-26 18:20:00,98.745,98.755,98.72,98.73,1273999987.0
2007-07-26 18:21:00,98.74,98.76,98.74,98.755,968499999.0
2007-07-26 18:22:00,98.755,98.77,98.735,98.76,915000000.0
2007-07-26 18:23:00,98.76,98.77,98.74,98.745,1433199996.0
2007-07-26 18:24:00,98.745,98.77,98.74,98.76,1168299989.0
2007-07-26 18:25:00,98.77,98.8,98.75,98.795,1483200002.0
2007-07-26 18:26:00,98.795,98.8,98.755,98.76,1359200000.0
2007-07-26 18:27:00,98.755,98.86,98.755,98.85,2019600000.0
2007-07-26 18:28:00,98.86,98.9,98.81,98.87,1713999996.0
2007-07-26 18:29:00,98.87,98.87,98.83,98.83,1713999996.0
2007-07-26 18:30:00,98.835,98.88,98.82,98.84,1984100005.0
2007-07-26 18:31:00,98.84,98.88,98.78,98.87,833499998.0
2007-07-26 18:32:00,98.885,98.9,98.86,98.86,833499998.0
2007-07-26 18:33:00,98.865,98.96,98.83,98.93,1941199988.0
2007-07-26 18:34:00,98.92,98.92,98.86,98.92,1901799998.0
2007-07-26 18:35:00,98.91,98.91,98.86,98.86,1901799998.0
2007-07-26 18:36:00,98.85,98.87,98.81,98.87,1824400010.0
2007-07-26 18:37:00,98.87,98.88,98.81,98.84,1824400010.0
2007-07-26 18:38:00,98.84,98.84,98.77,98.78,1749200003.0
2007-07-26 18:39:00,98.78,98.805,98.77,98.8,2110200008.0
2007-07-26 18:40:00,98.8,98.84,98.79,98.815,1730299993.0
2007-07-26 18:41:00,98.82,98.9,98.81,98.88,937500007.0
2007-07-26 18:42:00,98.88,98.915,98.88,98.915,1806900000.0
2007-07-26 18:43:00,98.92,98.93,98.86,98.87,1922299997.0
2007-07-26 18:44:00,98.87,98.89,98.84,98.86,1561799999.0
2007-07-26 18:45:00,98.85,98.9,98.85,98.865,2003700001.0
2007-07-26 18:46:00,98.86,98.87,98.83,98.86,2132299999.0
2007-07-26 18:47:00,98.85,98.87,98.82,98.83,1768399999.0
2007-07-26 18:48:00,98.84,98.86,98.83,98.84,1768399999.0
2007-07-26 18:49:00,98.84,98.87,98.83,98.86,1102500004.0
2007-07-26 18:50:00,98.86,98.87,98.84,98.86,1652300001.0
2007-07-26 18:51:00,98.86,98.9,98.86,98.9,1385599997.0
2007-07-26 18:52:00,98.88,98.93,98.88,98.92,1290899998.0
2007-07-26 18:53:00,98.93,98.93,98.9,98.9,1290899998.0
2007-07-26 18:54:00,98.9,98.91,98.88,98.9,1290899998.0
2007-07-26 18:55:00,98.9,98.92,98.89,98.9,1582899993.0
2007-07-26 18:56:00,98.9,98.92,98.84,98.86,1573499996.0
2007-07-26 18:57:00,98.86,98.905,98.86,98.9,1642699988.0
2007-07-26 18:58:00,98.9,98.92,98.89,98.9,1460100000.0
2007-07-26 18:59:00,98.91,98.92,98.89,98.91,1263300001.0
2007-07-26 19:00:00,98.91,98.925,98.895,98.92,1433199998.0
2007-07-26 19:01:00,98.92,98.925,98.88,98.905,1356600002.0
2007-07-26 19:02:00,98.9,98.925,98.9,98.91,1433499998.0
2007-07-26 19:03:00,98.905,98.92,98.895,98.895,1352699995.0
2007-07-26 19:04:00,98.895,98.91,98.89,98.9,995299998.0
2007-07-26 19:05:00,98.9,98.93,98.9,98.93,711000003.0
2007-07-26 19:06:00,98.93,98.93,98.88,98.88,650399999.0
2007-07-26 19:07:00,98.89,98.9,98.85,98.895,1920799997.0
2007-07-26 19:08:00,98.89,98.89,98.86,98.86,1478300000.0
2007-07-26 19:09:00,98.86,98.885,98.85,98.875,701699996.0
2007-07-26 19:10:00,98.88,98.885,98.87,98.885,892199999.0
2007-07-26 19:11:00,98.885,98.905,98.885,98.9,713100001.0
2007-07-26 19:12:00,98.895,98.895,98.86,98.86,776099997.0
2007-07-26 19:13:00,98.86,98.87,98.82,98.82,1144200004.0
2007-07-26 19:14:00,98.82,98.85,98.805,98.84,1444200009.0
2007-07-26 19:15:00,98.85,98.85,98.81,98.82,1544400007.0
2007-07-26 19:16:00,98.82,98.825,98.76,98.77,1573199999.0
2007-07-26 19:17:00,98.77,98.795,98.76,98.795,1492900006.0
2007-07-26 19:18:00,98.8,98.82,98.775,98.82,1738599994.0
2007-07-26 19:19:00,98.81,98.84,98.8,98.81,1903399998.0
2007-07-26 19:20:00,98.81,98.835,98.8,98.805,2026399997.0
2007-07-26 19:21:00,98.805,98.805,98.78,98.8,528400000.0
2007-07-26 19:22:00,98.795,98.8,98.78,98.795,1153500014.0
2007-07-26 19:23:00,98.795,98.795,98.77,98.785,568399997.0
2007-07-26 19:24:00,98.79,98.795,98.75,98.75,1089200003.0
2007-07-26 19:25:00,98.75,98.76,98.7,98.7,1036599992.0
2007-07-26 19:26:00,98.71,98.74,98.71,98.735,1543899997.0
2007-07-26 19:27:00,98.735,98.755,98.71,98.71,1914900003.0
2007-07-26 19:28:00,98.705,98.75,98.705,98.75,1834900005.0
2007-07-26 19:29:00,98.75,98.765,98.74,98.76,849899998.0
2007-07-26 19:30:00,98.76,98.76,98.71,98.71,1632799999.0
2007-07-26 19:31:00,98.72,98.75,98.71,98.74,1000900007.0
2007-07-26 19:32:00,98.74,98.78,98.74,98.76,1299999998.0
2007-07-26 19:33:00,98.765,98.77,98.73,98.75,879299996.0
2007-07-26 19:34:00,98.75,98.76,98.72,98.735,568300000.0
2007-07-26 19:35:00,98.735,98.75,98.72,98.75,772099987.0
2007-07-26 19:36:00,98.75,98.75,98.69,98.695,776300000.0
2007-07-26 19:37:00,98.695,98.71,98.66,98.7,2096599992.0
2007-07-26 19:38:00,98.705,98.715,98.67,98.67,1212700002.0
2007-07-26 19:39:00,98.67,98.68,98.6,98.625,529700000.0
2007-07-26 19:40:00,98.64,98.65,98.61,98.62,888399999.0
2007-07-26 19:41:00,98.64,98.67,98.64,98.665,888399999.0
2007-07-26 19:42:00,98.67,98.7,98.66,98.695,576199999.0
2007-07-26 19:43:00,98.71,98.73,98.68,98.695,1353400000.0
2007-07-26 19:44:00,98.695,98.71,98.69,98.71,865900010.0
2007-07-26 19:45:00,98.71,98.72,98.7,98.71,595900000.0
2007-07-26 19:46:00,98.715,98.745,98.71,98.74,1209399997.0
2007-07-26 19:47:00,98.735,98.76,98.72,98.72,1416100001.0
2007-07-26 19:48:00,98.715,98.74,98.7,98.73,276800000.0
2007-07-26 19:49:00,98.73,98.74,98.73,98.73,166400000.0
2007-07-26 19:50:00,98.73,98.745,98.72,98.745,319000000.0
2007-07-26 19:51:00,98.74,98.745,98.73,98.74,216700000.0
2007-07-26 19:52:00,98.74,98.74,98.72,98.73,305900000.0
2007-07-26 19:53:00,98.73,98.75,98.725,98.725,278900000.0
2007-07-26 19:54:00,98.725,98.73,98.69,98.7,471400000.0
2007-07-26 19:55:00,98.71,98.72,98.7,98.71,486400000.0
2007-07-26 19:56:00,98.71,98.71,98.67,98.71,703700002.0
2007-07-26 19:57:00,98.71,98.72,98.66,98.685,1089899991.0
2007-07-26 19:58:00,98.69,98.695,98.68,98.69,308000000.0
2007-07-26 19:59:00,98.69,98.695,98.68,98.69,799599999.0
2007-07-26 20:00:00,98.69,98.705,98.67,98.675,421000000.0
2007-07-26 20:01:00,98.67,98.685,98.64,98.66,804800002.0
2007-07-26 20:02:00,98.675,98.685,98.65,98.685,867000001.0
2007-07-26 20:03:00,98.68,98.68,98.67,98.67,631999999.0
2007-07-26 20:04:00,98.67,98.67,98.63,98.665,470200002.0
2007-07-26 20:05:00,98.67,98.67,98.63,98.66,275800003.0
2007-07-26 20:06:00,98.65,98.665,98.65,98.66,270100000.0
2007-07-26 20:07:00,98.66,98.695,98.65,98.69,633999998.0
2007-07-26 20:08:00,98.69,98.69,98.65,98.65,880700012.0
2007-07-26 20:09:00,98.64,98.675,98.64,98.65,680400001.0
2007-07-26 20:10:00,98.65,98.65,98.64,98.645,460000000.0
2007-07-26 20:11:00,98.65,98.65,98.63,98.64,312499997.0
2007-07-26 20:12:00,98.64,98.65,98.62,98.64,866199997.0
2007-07-26 20:13:00,98.65,98.66,98.65,98.65,382000000.0
2007-07-26 20:14:00,98.65,98.68,98.62,98.66,1451799999.0
2007-07-26 20:15:00,98.655,98.67,98.58,98.6,1416699995.0
2007-07-26 20:16:00,98.61,98.61,98.55,98.57,1124000002.0
2007-07-26 20:17:00,98.565,98.565,98.53,98.55,1694300012.0
2007-07-26 20:18:00,98.55,98.56,98.53,98.55,812800000.0
2007-07-26 20:19:00,98.55,98.555,98.52,98.55,1507200005.0
2007-07-26 20:20:00,98.55,98.58,98.54,98.58,1650200007.0
2007-07-26 20:21:00,98.58,98.59,98.55,98.555,1114400001.0
2007-07-26 20:22:00,98.555,98.585,98.55,98.58,797700001.0
2007-07-26 20:23:00,98.58,98.62,98.52,98.61,1392899997.0
2007-07-26 20:24:00,98.605,98.61,98.55,98.55,1130500000.0
2007-07-26 20:25:00,98.565,98.59,98.55,98.57,776299995.0
2007-07-26 20:26:00,98.57,98.62,98.56,98.6,900699999.0
2007-07-26 20:27:00,98.6,98.625,98.59,98.62,1468499998.0
2007-07-26 20:28:00,98.62,98.625,98.56,98.58,1007800000.0
2007-07-26 20:29:00,98.59,98.605,98.58,98.59,1164900002.0
2007-07-26 20:30:00,98.59,98.635,98.59,98.63,1089900001.0
2007-07-26 20:31:00,98.63,98.675,98.62,98.67,1537999994.0
2007-07-26 20:32:00,98.67,98.67,98.64,98.67,1053399998.0
2007-07-26 20:33:00,98.67,98.69,98.66,98.685,852699998.0
2007-07-26 20:34:00,98.68,98.69,98.65,98.665,1107299999.0
2007-07-26 20:35:00,98.66,98.68,98.645,98.65,604000000.0
2007-07-26 20:36:00,98.65,98.66,98.64,98.655,491200000.0
2007-07-26 20:37:00,98.66,98.68,98.66,98.67,476000000.0
2007-07-26 20:38:00,98.68,98.69,98.63,98.645,909799999.0
2007-07-26 20:39:00,98.65,98.655,98.63,98.645,570099999.0
2007-07-26 20:40:00,98.65,98.65,98.63,98.63,758499998.0
2007-07-26 20:41:00,98.63,98.65,98.62,98.635,672600007.0
2007-07-26 20:42:00,98.63,98.645,98.6,98.615,820200002.0
2007-07-26 20:43:00,98.615,98.625,98.6,98.625,856199999.0
2007-07-26 20:44:00,98.62,98.625,98.6,98.61,355300000.0
2007-07-26 20:45:00,98.61,98.63,98.58,98.59,708799995.0
2007-07-26 20:46:00,98.59,98.6,98.58,98.59,587000002.0
2007-07-26 20:47:00,98.59,98.6,98.565,98.59,1402299997.0
2007-07-26 20:48:00,98.59,98.59,98.55,98.585,642800002.0
2007-07-26 20:49:00,98.59,98.595,98.55,98.56,899100001.0
2007-07-26 20:50:00,98.56,98.57,98.53,98.565,897600000.0
2007-07-26 20:51:00,98.56,98.585,98.555,98.575,1006100002.0
2007-07-26 20:52:00,98.575,98.58,98.54,98.54,648700001.0
2007-07-26 20:53:00,98.54,98.55,98.52,98.52,887799995.0
2007-07-26 20:54:00,98.54,98.565,98.52,98.53,1313699994.0
2007-07-26 20:55:00,98.53,98.545,98.48,98.51,1623299997.0
2007-07-26 20:56:00,98.52,98.56,98.49,98.53,1567100002.0
2007-07-26 20:57:00,98.54,98.6,98.515,98.59,1672399999.0
2007-07-26 20:58:00,98.59,98.595,98.49,98.51,1485599993.0
2007-07-26 20:59:00,98.51,98.53,98.48,98.53,2022900006.0
2007-07-26 21:00:00,98.53,98.565,98.515,98.56,1310399994.0
2007-07-26 21:01:00,98.57,98.615,98.57,98.585,905500000.0
2007-07-26 21:02:00,98.585,98.61,98.575,98.59,470400000.0
2007-07-26 21:03:00,98.59,98.63,98.59,98.62,1007899999.0
2007-07-26 21:04:00,98.62,98.62,98.58,98.6,646699997.0
2007-07-26 21:05:00,98.6,98.63,98.6,98.6,463600000.0
2007-07-26 21:06:00,98.615,98.625,98.57,98.59,1095800003.0
2007-07-26 21:07:00,98.6,98.6,98.57,98.58,1419700009.0
2007-07-26 21:08:00,98.58,98.63,98.58,98.615,611000002.0
2007-07-26 21:09:00,98.61,98.63,98.59,98.625,641700002.0
2007-07-26 21:10:00,98.63,98.63,98.56,98.56,792300012.0
2007-07-26 21:11:00,98.56,98.59,98.56,98.58,1037400011.0
2007-07-26 21:12:00,98.585,98.61,98.58,98.6,551099999.0
2007-07-26 21:13:00,98.6,98.615,98.59,98.61,741200000.0
2007-07-26 21:14:00,98.61,98.62,98.59,98.61,278300001.0
2007-07-26 21:15:00,98.62,98.64,98.61,98.64,701699997.0
2007-07-26 21:16:00,98.64,98.64,98.6,98.62,600900002.0
2007-07-26 21:17:00,98.61,98.625,98.6,98.62,1120300001.0
2007-07-26 21:18:00,98.62,98.65,98.62,98.645,640799999.0
2007-07-26 21:19:00,98.65,98.66,98.63,98.63,1157399999.0
2007-07-26 21:20:00,98.64,98.64,98.61,98.63,823400001.0
2007-07-26 21:21:00,98.63,98.65,98.59,98.63,709200003.0
2007-07-26 21:22:00,98.635,98.645,98.61,98.64,711799998.0
2007-07-26 21:23:00,98.64,98.66,98.62,98.64,1665299990.0
2007-07-26 21:24:00,98.64,98.67,98.63,98.65,1104099996.0
2007-07-26 21:25:00,98.65,98.685,98.65,98.68,1275400003.0
2007-07-26 21:26:00,98.68,98.705,98.665,98.695,740800000.0
2007-07-26 21:27:00,98.69,98.7,98.685,98.69,120800000.0
2007-07-26 21:28:00,98.7,98.7,98.67,98.69,748000000.0
2007-07-26 21:29:00,98.69,98.69,98.67,98.675,241600000.0
2007-07-26 21:30:00,98.68,98.685,98.64,98.65,546199997.0
2007-07-26 21:31:00,98.65,98.675,98.63,98.675,846899995.0
2007-07-26 21:32:00,98.675,98.69,98.65,98.68,1019300003.0
2007-07-26 21:33:00,98.675,98.69,98.675,98.685,113600000.0
2007-07-26 21:34:00,98.685,98.69,98.675,98.685,243200000.0
2007-07-26 21:35:00,98.685,98.685,98.66,98.675,524800000.0
2007-07-26 21:36:00,98.675,98.675,98.655,98.655,409600000.0
2007-07-26 21:37:00,98.655,98.66,98.63,98.66,649399994.0
2007-07-26 21:38:00,98.66,98.68,98.62,98.62,836600001.0
2007-07-26 21:39:00,98.625,98.63,98.59,98.605,828400007.0
2007-07-26 21:40:00,98.605,98.625,98.57,98.62,988599999.0
2007-07-26 21:41:00,98.61,98.625,98.6,98.62,787099995.0
2007-07-26 21:42:00,98.62,98.63,98.61,98.61,526400005.0
2007-07-26 21:43:00,98.62,98.64,98.615,98.63,717100001.0
2007-07-26 21:44:00,98.63,98.635,98.61,98.635,704400000.0
2007-07-26 21:45:00,98.635,98.66,98.625,98.64,884799996.0
2007-07-26 21:46:00,98.63,98.655,98.6,98.63,735800002.0
2007-07-26 21:47:00,98.63,98.63,98.6,98.62,290400002.0
2007-07-26 21:48:00,98.6,98.635,98.6,98.62,546900002.0
2007-07-26 21:49:00,98.62,98.67,98.62,98.65,1217200000.0
2007-07-26 21:50:00,98.64,98.685,98.64,98.67,1280700007.0
2007-07-26 21:51:00,98.675,98.68,98.645,98.655,690400000.0
2007-07-26 21:52:00,98.655,98.655,98.62,98.625,374099996.0
2007-07-26 21:53:00,98.63,98.65,98.6,98.63,746700004.0
2007-07-26 21:54:00,98.64,98.685,98.625,98.66,1250600003.0
2007-07-26 21:55:00,98.665,98.68,98.63,98.64,580800002.0
2007-07-26 21:56:00,98.64,98.655,98.62,98.62,686499997.0
2007-07-26 21:57:00,98.635,98.66,98.61,98.65,1514400002.0
2007-07-26 21:58:00,98.645,98.675,98.64,98.67,367800002.0
2007-07-26 21:59:00,98.67,98.675,98.66,98.66,176599999.0
2007-07-26 22:00:00,98.65,98.67,98.64,98.65,761699996.0
2007-07-26 22:01:00,98.65,98.655,98.62,98.62,249500001.0
2007-07-26 22:02:00,98.635,98.64,98.63,98.635,158000000.0
2007-07-26 22:03:00,98.63,98.645,98.62,98.645,309199999.0
2007-07-26 22:04:00,98.645,98.645,98.61,98.63,775199995.0
2007-07-26 22:05:00,98.63,98.63,98.6,98.625,266900002.0
2007-07-26 22:06:00,98.625,98.64,98.61,98.63,538900002.0
2007-07-26 22:07:00,98.63,98.63,98.61,98.625,197500000.0
2007-07-26 22:08:00,98.62,98.63,98.6,98.62,951199996.0
2007-07-26 22:09:00,98.63,98.63,98.61,98.62,424199997.0
2007-07-26 22:10:00,98.625,98.635,98.61,98.62,320800000.0
2007-07-26 22:11:00,98.62,98.645,98.61,98.64,554399995.0
2007-07-26 22:12:00,98.64,98.655,98.635,98.655,251799998.0
2007-07-26 22:13:00,98.65,98.65,98.63,98.63,284700000.0
2007-07-26 22:14:00,98.63,98.645,98.63,98.645,86199998.0
2007-07-26 22:15:00,98.645,98.645,98.635,98.64,62400000.0
2007-07-26 22:16:00,98.64,98.64,98.59,98.6,348099996.0
2007-07-26 22:17:00,98.6,98.61,98.58,98.61,390600000.0
2007-07-26 22:18:00,98.61,98.63,98.59,98.625,367200007.0
2007-07-26 22:19:00,98.63,98.65,98.6,98.64,363799999.0
2007-07-26 22:20:00,98.64,98.65,98.64,98.64,280299997.0
2007-07-26 22:21:00,98.62,98.66,98.62,98.65,415600002.0
2007-07-26 22:22:00,98.66,98.665,98.62,98.645,464299999.0
2007-07-26 22:23:00,98.63,98.65,98.63,98.65,192000003.0
2007-07-26 22:24:00,98.65,98.68,98.645,98.68,278499998.0
2007-07-26 22:25:00,98.68,98.685,98.66,98.66,318500002.0
2007-07-26 22:26:00,98.67,98.68,98.66,98.67,199699994.0
2007-07-26 22:27:00,98.67,98.695,98.67,98.695,263599997.0
2007-07-26 22:28:00,98.695,98.705,98.68,98.69,574400004.0
2007-07-26 22:29:00,98.69,98.7,98.65,98.695,597599995.0
2007-07-26 22:30:00,98.7,98.72,98.68,98.7,359000000.0
2007-07-26 22:31:00,98.695,98.7,98.675,98.7,810999997.0
2007-07-26 22:32:00,98.69,98.72,98.69,98.71,618799999.0
2007-07-26 22:33:00,98.71,98.73,98.68,98.71,702100002.0
2007-07-26 22:34:00,98.7,98.71,98.68,98.69,1175899992.0
2007-07-26 22:35:00,98.69,98.695,98.67,98.69,188500001.0
2007-07-26 22:36:00,98.69,98.69,98.69,98.69,28800000.0
2007-07-26 22:37:00,98.69,98.69,98.66,98.69,275300004.0
2007-07-26 22:38:00,98.69,98.7,98.67,98.67,224399997.0
2007-07-26 22:39:00,98.67,98.67,98.67,98.67,16000000.0
2007-07-26 22:40:00,98.675,98.68,98.67,98.675,27200000.0
2007-07-26 22:41:00,98.675,98.68,98.66,98.66,277600000.0
2007-07-26 22:42:00,98.665,98.67,98.605,98.62,509100001.0
2007-07-26 22:43:00,98.62,98.62,98.55,98.57,860100008.0
2007-07-26 22:44:00,98.565,98.585,98.54,98.58,579399998.0
2007-07-26 22:45:00,98.58,98.59,98.56,98.58,387800000.0
2007-07-26 22:46:00,98.57,98.58,98.565,98.57,76500000.0
2007-07-26 22:47:00,98.57,98.575,98.56,98.57,240900000.0
2007-07-26 22:48:00,98.57,98.59,98.56,98.57,213600000.0
2007-07-26 22:49:00,98.57,98.58,98.55,98.575,596700001.0
2007-07-26 22:50:00,98.575,98.575,98.53,98.57,223700001.0
2007-07-26 22:51:00,98.55,98.59,98.55,98.58,301100002.0
2007-07-26 22:52:00,98.58,98.58,98.54,98.54,522599999.0
2007-07-26 22:53:00,98.55,98.56,98.54,98.55,249799998.0
2007-07-26 22:54:00,98.55,98.575,98.545,98.575,367200000.0
2007-07-26 22:55:00,98.575,98.575,98.55,98.555,319200000.0
2007-07-26 22:56:00,98.56,98.585,98.55,98.57,332000000.0
2007-07-26 22:57:00,98.57,98.58,98.53,98.545,508100002.0
2007-07-26 22:58:00,98.54,98.555,98.53,98.555,169799996.0
2007-07-26 22:59:00,98.555,98.59,98.55,98.57,106400000.0
2007-07-26 23:00:00,98.55,98.59,98.55,98.58,172199993.0
2007-07-26 23:01:00,98.57,98.59,98.57,98.59,159999996.0
2007-07-26 23:02:00,98.59,98.59,98.58,98.58,95400000.0
2007-07-26 23:03:00,98.59,98.59,98.58,98.59,101100000.0
2007-07-26 23:04:00,98.6,98.6,98.58,98.59,60399999.0
2007-07-26 23:05:00,98.58,98.6,98.57,98.58,109199996.0
2007-07-26 23:06:00,98.59,98.59,98.55,98.57,164099994.0
2007-07-26 23:07:00,98.59,98.6,98.56,98.57,355099988.0
2007-07-26 23:08:00,98.56,98.57,98.51,98.53,459399986.0
2007-07-26 23:09:00,98.53,98.53,98.47,98.5,275399995.0
2007-07-26 23:10:00,98.5,98.5,98.42,98.48,528999987.0
2007-07-26 23:11:00,98.48,98.49,98.37,98.4,1019399998.0
2007-07-26 23:12:00,98.41,98.41,98.35,98.38,909199988.0
2007-07-26 23:13:00,98.39,98.43,98.38,98.42,620100002.0
2007-07-26 23:14:00,98.43,98.455,98.41,98.445,512800000.0
2007-07-26 23:15:00,98.45,98.46,98.42,98.45,727799997.0
2007-07-26 23:16:00,98.45,98.45,98.425,98.43,280399998.0
2007-07-26 23:17:00,98.435,98.45,98.41,98.43,338999994.0
2007-07-26 23:18:00,98.44,98.465,98.42,98.445,620299997.0
2007-07-26 23:19:00,98.44,98.44,98.37,98.37,587600000.0
2007-07-26 23:20:00,98.39,98.395,98.35,98.38,371700000.0
2007-07-26 23:21:00,98.38,98.385,98.33,98.33,702999999.0
2007-07-26 23:22:00,98.36,98.39,98.33,98.365,725499997.0
2007-07-26 23:23:00,98.365,98.37,98.32,98.33,384000002.0
2007-07-26 23:24:00,98.35,98.385,98.34,98.34,914699996.0
2007-07-26 23:25:00,98.35,98.38,98.31,98.35,1293099990.0
2007-07-26 23:26:00,98.34,98.36,98.3,98.3,604199991.0
2007-07-26 23:27:00,98.33,98.34,98.29,98.32,535700000.0
2007-07-26 23:28:00,98.335,98.335,98.3,98.315,355399999.0
2007-07-26 23:29:00,98.32,98.325,98.3,98.32,484700001.0
2007-07-26 23:30:00,98.32,98.32,98.21,98.235,606299998.0
2007-07-26 23:31:00,98.24,98.25,98.22,98.22,900299997.0
2007-07-26 23:32:00,98.22,98.235,98.11,98.14,1683500008.0
2007-07-26 23:33:00,98.14,98.175,98.04,98.11,775299999.0
2007-07-26 23:34:00,98.11,98.19,98.09,98.13,627999992.0
2007-07-26 23:35:00,98.13,98.205,98.11,98.185,720099999.0
2007-07-26 23:36:00,98.19,98.215,98.12,98.12,1390999999.0
2007-07-26 23:37:00,98.125,98.175,98.08,98.12,839100000.0
2007-07-26 23:38:00,98.13,98.175,98.11,98.17,630299999.0
2007-07-26 23:39:00,98.17,98.2,98.12,98.17,1143800000.0
2007-07-26 23:40:00,98.17,98.21,98.12,98.18,1756000006.0
2007-07-26 23:41:00,98.19,98.2,98.16,98.19,1060999998.0
2007-07-26 23:42:00,98.19,98.19,98.15,98.15,670399998.0
2007-07-26 23:43:00,98.17,98.18,98.14,98.16,491699998.0
2007-07-26 23:44:00,98.15,98.18,98.15,98.175,208200000.0
2007-07-26 23:45:00,98.175,98.235,98.175,98.205,502299998.0
2007-07-26 23:46:00,98.19,98.22,98.18,98.19,510499999.0
2007-07-26 23:47:00,98.17,98.245,98.16,98.245,762199999.0
2007-07-26 23:48:00,98.25,98.255,98.21,98.235,484099996.0
2007-07-26 23:49:00,98.235,98.3,98.23,98.29,975899996.0
2007-07-26 23:50:00,98.29,98.32,98.25,98.305,528599998.0
2007-07-26 23:51:00,98.28,98.33,98.25,98.27,466399998.0
2007-07-26 23:52:00,98.28,98.29,98.26,98.28,247400000.0
2007-07-26 23:53:00,98.25,98.29,98.22,98.26,496499998.0
2007-07-26 23:54:00,98.26,98.265,98.17,98.21,643399996.0
2007-07-26 23:55:00,98.21,98.26,98.18,98.25,732600001.0
2007-07-26 23:56:00,98.25,98.265,98.23,98.265,718199996.0
2007-07-26 23:57:00,98.265,98.265,98.23,98.24,160600000.0
2007-07-26 23:58:00,98.24,98.24,98.18,98.215,493399996.0
2007-07-26 23:59:00,98.21,98.235,98.18,98.2,733899991.0
2007-07-27 00:00:00,98.19,98.25,98.19,98.24,499500001.0
2007-07-27 00:01:00,98.24,98.25,98.22,98.23,485500002.0
2007-07-27 00:02:00,98.23,98.26,98.225,98.25,542500002.0
2007-07-27 00:03:00,98.245,98.275,98.245,98.26,477400002.0
2007-07-27 00:04:00,98.28,98.295,98.26,98.29,564399999.0
2007-07-27 00:05:00,98.29,98.31,98.28,98.31,524500000.0
2007-07-27 00:06:00,98.305,98.305,98.265,98.28,441100003.0
2007-07-27 00:07:00,98.28,98.28,98.25,98.26,236700000.0
2007-07-27 00:08:00,98.265,98.275,98.25,98.275,103599999.0
2007-07-27 00:09:00,98.28,98.28,98.26,98.26,324700000.0
2007-07-27 00:10:00,98.265,98.27,98.265,98.265,168000000.0
2007-07-27 00:11:00,98.265,98.27,98.23,98.255,450600000.0
2007-07-27 00:12:00,98.26,98.265,98.25,98.26,278099999.0
2007-07-27 00:13:00,98.26,98.265,98.23,98.25,590899999.0
2007-07-27 00:14:00,98.25,98.29,98.25,98.29,459399999.0
2007-07-27 00:15:00,98.295,98.31,98.28,98.28,566200003.0
2007-07-27 00:16:00,98.295,98.295,98.28,98.28,139999999.0
2007-07-27 00:17:00,98.285,98.29,98.26,98.28,692400007.0
2007-07-27 00:18:00,98.28,98.29,98.27,98.29,482100001.0
2007-07-27 00:19:00,98.285,98.285,98.25,98.25,278000000.0
2007-07-27 00:20:00,98.28,98.28,98.255,98.26,202400000.0
2007-07-27 00:21:00,98.25,98.265,98.25,98.26,126400000.0
2007-07-27 00:22:00,98.26,98.27,98.25,98.26,190799999.0
2007-07-27 00:23:00,98.26,98.27,98.245,98.255,284800000.0
2007-07-27 00:24:00,98.25,98.25,98.25,98.25,100000000.0
2007-07-27 00:25:00,98.25,98.255,98.19,98.21,342700001.0
2007-07-27 00:26:00,98.21,98.265,98.21,98.23,375600002.0
2007-07-27 00:27:00,98.25,98.285,98.25,98.275,384000000.0
2007-07-27 00:28:00,98.28,98.295,98.27,98.29,343099999.0
2007-07-27 00:29:00,98.28,98.325,98.26,98.315,799300001.0
2007-07-27 00:30:00,98.32,98.33,98.31,98.31,655300004.0
2007-07-27 00:31:00,98.31,98.335,98.3,98.33,629099999.0
2007-07-27 00:32:00,98.335,98.35,98.33,98.35,192800000.0
2007-07-27 00:33:00,98.35,98.35,98.32,98.345,80800000.0
2007-07-27 00:34:00,98.35,98.38,98.34,98.375,624399996.0
2007-07-27 00:35:00,98.38,98.44,98.38,98.43,927599999.0
2007-07-27 00:36:00,98.445,98.47,98.41,98.435,1576299991.0
2007-07-27 00:37:00,98.435,98.445,98.4,98.43,973299999.0
2007-07-27 00:38:00,98.43,98.435,98.43,98.435,219400000.0
2007-07-27 00:39:00,98.435,98.435,98.4,98.42,422000000.0
2007-07-27 00:40:00,98.42,98.42,98.41,98.42,412700003.0
2007-07-27 00:41:00,98.42,98.44,98.42,98.44,360099997.0
2007-07-27 00:42:00,98.44,98.47,98.44,98.47,706999994.0
2007-07-27 00:43:00,98.47,98.47,98.44,98.47,621700007.0
2007-07-27 00:44:00,98.46,98.49,98.46,98.48,1130799998.0
2007-07-27 00:45:00,98.475,98.48,98.47,98.48,207100000.0
2007-07-27 00:46:00,98.48,98.48,98.45,98.47,441400003.0
2007-07-27 00:47:00,98.47,98.48,98.46,98.475,296700000.0
2007-07-27 00:48:00,98.48,98.49,98.33,98.42,707400000.0
2007-07-27 00:49:00,98.44,98.44,98.42,98.425,707400000.0
2007-07-27 00:50:00,98.425,98.44,98.41,98.415,942699996.0
2007-07-27 00:51:00,98.41,98.42,98.38,98.4,1363499993.0
2007-07-27 00:52:00,98.4,98.4,98.36,98.36,794200002.0
2007-07-27 00:53:00,98.36,98.385,98.33,98.37,1005899998.0
2007-07-27 00:54:00,98.36,98.385,98.36,98.37,825599999.0
2007-07-27 00:55:00,98.38,98.42,98.36,98.415,1062800001.0
2007-07-27 00:56:00,98.415,98.45,98.41,98.445,906799993.0
2007-07-27 00:57:00,98.45,98.45,98.4,98.43,1011200005.0
2007-07-27 00:58:00,98.42,98.46,98.42,98.44,1115399999.0
2007-07-27 00:59:00,98.44,98.46,98.435,98.46,490900001.0
2007-07-27 01:00:00,98.455,98.475,98.43,98.47,666999994.0
2007-07-27 01:01:00,98.47,98.48,98.46,98.48,324900000.0
2007-07-27 01:02:00,98.48,98.5,98.46,98.48,814000000.0
2007-07-27 01:03:00,98.48,98.49,98.44,98.48,697800002.0
2007-07-27 01:04:00,98.48,98.505,98.47,98.49,373200000.0
2007-07-27 01:05:00,98.49,98.49,98.47,98.48,417300003.0
2007-07-27 01:06:00,98.48,98.5,98.47,98.5,684799994.0
2007-07-27 01:07:00,98.51,98.53,98.48,98.52,1126500012.0
2007-07-27 01:08:00,98.52,98.55,98.51,98.53,1041100001.0
2007-07-27 01:09:00,98.53,98.57,98.53,98.57,971999996.0
2007-07-27 01:10:00,98.57,98.59,98.57,98.58,728499999.0
2007-07-27 01:11:00,98.58,98.58,98.53,98.54,1567699981.0
2007-07-27 01:12:00,98.54,98.54,98.51,98.51,983500005.0
2007-07-27 01:13:00,98.51,98.53,98.5,98.52,720599998.0
2007-07-27 01:14:00,98.52,98.57,98.51,98.57,1086500005.0
2007-07-27 01:15:00,98.57,98.6,98.55,98.58,930299998.0
2007-07-27 01:16:00,98.58,98.6,98.57,98.58,355700002.0
2007-07-27 01:17:00,98.575,98.61,98.575,98.6,787700001.0
2007-07-27 01:18:00,98.6,98.61,98.59,98.61,341800001.0
2007-07-27 01:19:00,98.6,98.61,98.58,98.58,1159600004.0
2007-07-27 01:20:00,98.58,98.6,98.57,98.57,1289699988.0
2007-07-27 01:21:00,98.57,98.59,98.56,98.59,753999997.0
2007-07-27 01:22:00,98.59,98.6,98.57,98.57,509399997.0
2007-07-27 01:23:00,98.58,98.6,98.57,98.6,959199997.0
2007-07-27 01:24:00,98.6,98.6,98.58,98.58,357400000.0
2007-07-27 01:25:00,98.58,98.58,98.58,98.58,1038599997.0
2007-07-27 01:26:00,98.58,98.59,98.56,98.58,641200001.0
2007-07-27 01:27:00,98.58,98.58,98.55,98.55,736199991.0
2007-07-27 01:28:00,98.54,98.56,98.52,98.52,1374999997.0
2007-07-27 01:29:00,98.52,98.53,98.49,98.5,665400000.0
2007-07-27 01:30:00,98.48,98.54,98.45,98.53,1196800004.0
2007-07-27 01:31:00,98.54,98.54,98.51,98.52,358499997.0
2007-07-27 01:32:00,98.52,98.55,98.5,98.5,802800001.0
2007-07-27 01:33:00,98.52,98.53,98.5,98.52,1025200007.0
2007-07-27 01:34:00,98.52,98.52,98.49,98.49,736399999.0
2007-07-27 01:35:00,98.49,98.51,98.47,98.49,947699997.0
2007-07-27 01:36:00,98.49,98.5,98.48,98.49,431400002.0
2007-07-27 01:37:00,98.49,98.53,98.49,98.53,905100002.0
2007-07-27 01:38:00,98.53,98.55,98.52,98.535,805799999.0
2007-07-27 01:39:00,98.54,98.54,98.51,98.53,1033100008.0
2007-07-27 01:40:00,98.53,98.56,98.53,98.56,789699994.0
2007-07-27 01:41:00,98.56,98.58,98.56,98.58,1111000002.0
2007-07-27 01:42:00,98.58,98.6,98.57,98.57,940699999.0
2007-07-27 01:43:00,98.57,98.61,98.56,98.6,911299997.0
2007-07-27 01:44:00,98.6,98.61,98.57,98.57,911299997.0
2007-07-27 01:45:00,98.57,98.62,98.57,98.62,1183199999.0
2007-07-27 01:46:00,98.6,98.66,98.6,98.66,540799999.0
2007-07-27 01:47:00,98.65,98.68,98.64,98.66,934199993.0
2007-07-27 01:48:00,98.66,98.71,98.66,98.7,1340699999.0
2007-07-27 01:49:00,98.7,98.7,98.64,98.66,1079599989.0
2007-07-27 01:50:00,98.66,98.71,98.66,98.68,705499998.0
2007-07-27 01:51:00,98.68,98.72,98.65,98.72,1354000007.0
2007-07-27 01:52:00,98.71,98.72,98.65,98.69,1997100003.0
2007-07-27 01:53:00,98.69,98.69,98.65,98.67,1792900003.0
2007-07-27 01:54:00,98.67,98.69,98.66,98.68,1689899998.0
2007-07-27 01:55:00,98.68,98.72,98.68,98.72,876000003.0
2007-07-27 01:56:00,98.72,98.73,98.71,98.72,693199996.0
2007-07-27 01:57:00,98.73,98.74,98.71,98.72,642899998.0
2007-07-27 01:58:00,98.725,98.73,98.71,98.73,370299999.0
2007-07-27 01:59:00,98.73,98.76,98.73,98.75,675800002.0
2007-07-27 02:00:00,98.75,98.76,98.71,98.725,1734599981.0
2007-07-27 02:01:00,98.74,98.74,98.66,98.67,1252800004.0
2007-07-27 02:02:00,98.67,98.69,98.645,98.69,1646299995.0
2007-07-27 02:03:00,98.69,98.72,98.675,98.7,1903999999.0
2007-07-27 02:04:00,98.7,98.7,98.64,98.69,1705100004.0
2007-07-27 02:05:00,98.7,98.71,98.65,98.68,1827300010.0
2007-07-27 02:06:00,98.69,98.7,98.67,98.68,1042499990.0
2007-07-27 02:07:00,98.67,98.69,98.66,98.67,1042499990.0
2007-07-27 02:08:00,98.67,98.71,98.67,98.7,1685700007.0
2007-07-27 02:09:00,98.68,98.69,98.67,98.67,1673499992.0
2007-07-27 02:10:00,98.67,98.69,98.65,98.66,1199700005.0
2007-07-27 02:11:00,98.655,98.67,98.63,98.63,1088000000.0
2007-07-27 02:12:00,98.63,98.67,98.63,98.66,1550899999.0
2007-07-27 02:13:00,98.66,98.67,98.66,98.67,297600000.0
2007-07-27 02:14:00,98.67,98.68,98.655,98.67,1053499998.0
2007-07-27 02:15:00,98.67,98.68,98.65,98.67,1754499996.0
2007-07-27 02:16:00,98.66,98.69,98.66,98.69,927900003.0
2007-07-27 02:17:00,98.69,98.7,98.66,98.66,1281199994.0
2007-07-27 02:18:00,98.67,98.7,98.66,98.69,1772600015.0
2007-07-27 02:19:00,98.69,98.7,98.68,98.68,428699998.0
2007-07-27 02:20:00,98.68,98.68,98.64,98.65,548099998.0
2007-07-27 02:21:00,98.66,98.67,98.64,98.65,985599990.0
2007-07-27 02:22:00,98.65,98.67,98.64,98.66,1618499998.0
2007-07-27 02:23:00,98.66,98.66,98.63,98.63,699699998.0
2007-07-27 02:24:00,98.62,98.65,98.61,98.64,1240099992.0
2007-07-27 02:25:00,98.64,98.65,98.61,98.61,934499996.0
2007-07-27 02:26:00,98.62,98.63,98.61,98.63,1068700001.0
2007-07-27 02:27:00,98.63,98.64,98.6,98.62,1917399990.0
2007-07-27 02:28:00,98.62,98.65,98.61,98.63,1084899999.0
2007-07-27 02:29:00,98.63,98.65,98.625,98.63,347300000.0
2007-07-27 02:30:00,98.625,98.65,98.62,98.65,738900003.0
2007-07-27 02:31:00,98.64,98.65,98.635,98.65,1104800001.0
2007-07-27 02:32:00,98.65,98.68,98.65,98.66,2052599987.0
2007-07-27 02:33:00,98.66,98.685,98.65,98.68,1494000003.0
2007-07-27 02:34:00,98.68,98.72,98.66,98.72,1330099998.0
2007-07-27 02:35:00,98.71,98.72,98.7,98.7,1195300003.0
2007-07-27 02:36:00,98.7,98.72,98.7,98.71,486399998.0
2007-07-27 02:37:00,98.705,98.71,98.66,98.68,1151300002.0
2007-07-27 02:38:00,98.68,98.7,98.67,98.69,1808900015.0
2007-07-27 02:39:00,98.69,98.73,98.68,98.72,1655800011.0
2007-07-27 02:40:00,98.72,98.73,98.71,98.73,1101000001.0
2007-07-27 02:41:00,98.72,98.73,98.705,98.705,846400004.0
2007-07-27 02:42:00,98.705,98.75,98.7,98.735,1958399983.0
2007-07-27 02:43:00,98.735,98.77,98.73,98.73,939499994.0
2007-07-27 02:44:00,98.74,98.77,98.73,98.755,523499999.0
2007-07-27 02:45:00,98.76,98.77,98.75,98.76,502600001.0
2007-07-27 02:46:00,98.76,98.77,98.74,98.74,454400000.0
2007-07-27 02:47:00,98.74,98.74,98.72,98.73,1620900026.0
2007-07-27 02:48:00,98.73,98.74,98.72,98.725,692700005.0
2007-07-27 02:49:00,98.725,98.73,98.71,98.72,959099996.0
2007-07-27 02:50:00,98.72,98.74,98.72,98.73,1079099998.0
2007-07-27 02:51:00,98.73,98.74,98.71,98.72,787000004.0
2007-07-27 02:52:00,98.72,98.75,98.72,98.74,783300002.0
2007-07-27 02:53:00,98.74,98.75,98.73,98.74,743599999.0
2007-07-27 02:54:00,98.75,98.76,98.69,98.705,1742100021.0
2007-07-27 02:55:00,98.69,98.71,98.67,98.7,1664899996.0
2007-07-27 02:56:00,98.695,98.73,98.69,98.72,1664899996.0
2007-07-27 02:57:00,98.72,98.8,98.72,98.77,1283000000.0
2007-07-27 02:58:00,98.77,98.78,98.75,98.77,1338399998.0
2007-07-27 02:59:00,98.77,98.77,98.735,98.74,1300299998.0
2007-07-27 03:00:00,98.74,98.78,98.72,98.72,787400000.0
2007-07-27 03:01:00,98.72,98.76,98.72,98.76,969299992.0
2007-07-27 03:02:00,98.755,98.76,98.73,98.74,1230399982.0
2007-07-27 03:03:00,98.74,98.74,98.72,98.735,723599999.0
2007-07-27 03:04:00,98.73,98.77,98.73,98.77,790700000.0
2007-07-27 03:05:00,98.77,98.81,98.75,98.81,1137200001.0
2007-07-27 03:06:00,98.82,98.83,98.78,98.8,1865599991.0
2007-07-27 03:07:00,98.8,98.87,98.8,98.8,1014899999.0
2007-07-27 03:08:00,98.805,98.83,98.8,98.815,669799999.0
2007-07-27 03:09:00,98.815,98.82,98.8,98.82,349000000.0
2007-07-27 03:10:00,98.82,98.85,98.82,98.85,572800000.0
2007-07-27 03:11:00,98.84,98.89,98.83,98.89,1041200000.0
2007-07-27 03:12:00,98.87,98.9,98.865,98.88,1041200000.0
2007-07-27 03:13:00,98.89,98.93,98.89,98.92,671999999.0
2007-07-27 03:14:00,98.92,98.93,98.91,98.92,891500009.0
2007-07-27 03:15:00,98.905,98.92,98.89,98.89,493100000.0
2007-07-27 03:16:00,98.89,98.89,98.82,98.87,1608700004.0
2007-07-27 03:17:00,98.87,98.89,98.87,98.88,938899996.0
2007-07-27 03:18:00,98.88,98.92,98.87,98.92,1321900000.0
2007-07-27 03:19:00,98.92,98.92,98.87,98.87,1151800000.0
2007-07-27 03:20:00,98.88,98.89,98.85,98.88,1050999999.0
2007-07-27 03:21:00,98.88,98.9,98.87,98.9,1067599994.0
2007-07-27 03:22:00,98.9,98.91,98.85,98.86,875300003.0
2007-07-27 03:23:00,98.86,98.87,98.84,98.85,926899993.0
2007-07-27 03:24:00,98.86,98.86,98.845,98.855,759899998.0
2007-07-27 03:25:00,98.85,98.87,98.78,98.81,1735300002.0
2007-07-27 03:26:00,98.81,98.81,98.78,98.81,987899997.0
2007-07-27 03:27:00,98.81,98.82,98.8,98.82,1643499973.0
2007-07-27 03:28:00,98.82,98.84,98.82,98.83,965800002.0
2007-07-27 03:29:00,98.82,98.85,98.81,98.845,1659999995.0
2007-07-27 03:30:00,98.84,98.87,98.83,98.83,964000000.0
2007-07-27 03:31:00,98.825,98.85,98.81,98.83,980300001.0
2007-07-27 03:32:00,98.83,98.84,98.83,98.83,370299996.0
2007-07-27 03:33:00,98.83,98.83,98.82,98.83,257500000.0
2007-07-27 03:34:00,98.83,98.83,98.78,98.81,1101099997.0
2007-07-27 03:35:00,98.8,98.81,98.78,98.8,885700016.0
2007-07-27 03:36:00,98.8,98.82,98.79,98.81,589799997.0
2007-07-27 03:37:00,98.81,98.82,98.8,98.81,467600002.0
2007-07-27 03:38:00,98.81,98.82,98.79,98.81,997000005.0
2007-07-27 03:39:00,98.81,98.81,98.75,98.77,872699997.0
2007-07-27 03:40:00,98.74,98.78,98.74,98.78,1282200010.0
2007-07-27 03:41:00,98.775,98.79,98.75,98.79,962999999.0
2007-07-27 03:42:00,98.79,98.81,98.76,98.79,878400002.0
2007-07-27 03:43:00,98.79,98.81,98.75,98.78,1066700004.0
2007-07-27 03:44:00,98.78,98.78,98.75,98.76,966900003.0
2007-07-27 03:45:00,98.75,98.77,98.73,98.73,1032300001.0
2007-07-27 03:46:00,98.74,98.74,98.7,98.71,1032300001.0
2007-07-27 03:47:00,98.7,98.73,98.69,98.73,1032300001.0
2007-07-27 03:48:00,98.73,98.76,98.725,98.75,893600006.0
2007-07-27 03:49:00,98.745,98.75,98.71,98.74,681699998.0
2007-07-27 03:50:00,98.74,98.74,98.72,98.72,231200000.0
2007-07-27 03:51:00,98.72,98.72,98.71,98.72,479200000.0
2007-07-27 03:52:00,98.72,98.75,98.71,98.74,820400003.0
2007-07-27 03:53:00,98.75,98.78,98.73,98.78,918500001.0
2007-07-27 03:54:00,98.78,98.78,98.74,98.75,1376800001.0
2007-07-27 03:55:00,98.75,98.75,98.72,98.72,661500002.0
2007-07-27 03:56:00,98.73,98.75,98.71,98.75,947999998.0
2007-07-27 03:57:00,98.75,98.76,98.74,98.75,172000000.0
2007-07-27 03:58:00,98.75,98.75,98.73,98.74,474299998.0
2007-07-27 03:59:00,98.74,98.75,98.73,98.74,1069599998.0
2007-07-27 04:00:00,98.74,98.75,98.72,98.74,1008200002.0
2007-07-27 04:01:00,98.74,98.74,98.73,98.73,333599996.0
2007-07-27 04:02:00,98.74,98.75,98.735,98.75,215899999.0
2007-07-27 04:03:00,98.75,98.75,98.74,98.75,197600000.0
2007-07-27 04:04:00,98.75,98.76,98.73,98.76,877300006.0
2007-07-27 04:05:00,98.76,98.77,98.73,98.77,403900002.0
2007-07-27 04:06:00,98.77,98.79,98.77,98.78,512499998.0
2007-07-27 04:07:00,98.78,98.8,98.77,98.78,195700000.0
2007-07-27 04:08:00,98.78,98.82,98.78,98.82,442099997.0
2007-07-27 04:09:00,98.82,98.84,98.81,98.84,918299999.0
2007-07-27 04:10:00,98.84,98.85,98.82,98.82,342200000.0
2007-07-27 04:11:00,98.82,98.82,98.81,98.82,342200000.0
2007-07-27 04:12:00,98.82,98.82,98.78,98.82,946800000.0
2007-07-27 04:13:00,98.82,98.83,98.78,98.82,499599998.0
2007-07-27 04:14:00,98.82,98.82,98.8,98.82,214400000.0
2007-07-27 04:15:00,98.82,98.86,98.81,98.84,1142099990.0
2007-07-27 04:16:00,98.84,98.84,98.8,98.8,1199399999.0
2007-07-27 04:17:00,98.81,98.83,98.8,98.83,984899996.0
2007-07-27 04:18:00,98.83,98.83,98.81,98.83,1144999992.0
2007-07-27 04:19:00,98.83,98.83,98.82,98.83,592600007.0
2007-07-27 04:20:00,98.83,98.85,98.83,98.84,1458199986.0
2007-07-27 04:21:00,98.84,98.85,98.8,98.83,603800000.0
2007-07-27 04:22:00,98.84,98.85,98.82,98.85,870200005.0
2007-07-27 04:23:00,98.84,98.86,98.835,98.85,303599997.0
2007-07-27 04:24:00,98.84,98.87,98.84,98.86,1457299999.0
2007-07-27 04:25:00,98.855,98.89,98.855,98.88,589200003.0
2007-07-27 04:26:00,98.88,98.88,98.87,98.875,1140699999.0
2007-07-27 04:27:00,98.875,98.875,98.865,98.87,586900004.0
2007-07-27 04:28:00,98.87,98.87,98.86,98.86,207300000.0
2007-07-27 04:29:00,98.86,98.89,98.86,98.88,431899996.0
2007-07-27 04:30:00,98.88,98.92,98.88,98.92,1771900000.0
2007-07-27 04:31:00,98.92,98.92,98.895,98.92,540000000.0
2007-07-27 04:32:00,98.92,98.93,98.91,98.92,1172500007.0
2007-07-27 04:33:00,98.91,98.92,98.89,98.9,874599994.0
2007-07-27 04:34:00,98.91,98.945,98.88,98.93,1698199996.0
2007-07-27 04:35:00,98.925,98.97,98.92,98.96,1954300006.0
2007-07-27 04:36:00,98.97,98.99,98.97,98.98,1730400001.0
2007-07-27 04:37:00,98.97,98.97,98.91,98.93,1730400001.0
2007-07-27 04:38:00,98.93,98.94,98.9,98.94,1425500016.0
2007-07-27 04:39:00,98.94,98.94,98.91,98.91,753900000.0
2007-07-27 04:40:00,98.91,98.92,98.87,98.9,786300002.0
2007-07-27 04:41:00,98.9,98.91,98.89,98.895,1132300014.0
2007-07-27 04:42:00,98.9,98.91,98.89,98.91,362700003.0
2007-07-27 04:43:00,98.91,98.91,98.91,98.91,81900000.0
2007-07-27 04:44:00,98.91,98.92,98.91,98.92,289600000.0
2007-07-27 04:45:00,98.92,98.94,98.91,98.93,1362700020.0
2007-07-27 04:46:00,98.93,98.94,98.91,98.94,759300003.0
2007-07-27 04:47:00,98.93,98.94,98.91,98.94,137599997.0
2007-07-27 04:48:00,98.94,98.94,98.93,98.93,48800000.0
2007-07-27 04:49:00,98.93,98.94,98.93,98.93,132000000.0
2007-07-27 04:50:00,98.93,98.95,98.93,98.94,175800001.0
2007-07-27 04:51:00,98.94,98.95,98.92,98.94,572299998.0
2007-07-27 04:52:00,98.94,98.96,98.93,98.96,420000000.0
2007-07-27 04:53:00,98.96,98.96,98.92,98.925,1648599999.0
2007-07-27 04:54:00,98.93,98.95,98.92,98.925,1603400000.0
2007-07-27 04:55:00,98.925,98.93,98.91,98.92,1414200007.0
2007-07-27 04:56:00,98.92,98.92,98.89,98.905,781400002.0
2007-07-27 04:57:00,98.905,98.93,98.9,98.92,574300002.0
2007-07-27 04:58:00,98.92,98.92,98.895,98.895,440800000.0
2007-07-27 04:59:00,98.9,98.92,98.88,98.91,844200009.0
2007-07-27 05:00:00,98.91,98.92,98.89,98.91,1130400006.0
2007-07-27 05:01:00,98.91,98.91,98.9,98.91,1117200008.0
2007-07-27 05:02:00,98.91,98.92,98.91,98.92,210400000.0
2007-07-27 05:03:00,98.92,98.92,98.91,98.91,286299998.0
2007-07-27 05:04:00,98.91,98.94,98.91,98.925,747699998.0
2007-07-27 05:05:00,98.93,98.93,98.92,98.92,278999999.0
2007-07-27 05:06:00,98.92,98.93,98.91,98.92,967399997.0
2007-07-27 05:07:00,98.925,98.94,98.92,98.935,438799999.0
2007-07-27 05:08:00,98.935,98.95,98.92,98.94,522099996.0
2007-07-27 05:09:00,98.945,98.95,98.94,98.94,376999994.0
2007-07-27 05:10:00,98.94,98.94,98.93,98.93,592699997.0
2007-07-27 05:11:00,98.93,98.94,98.91,98.92,276500000.0
2007-07-27 05:12:00,98.92,98.93,98.915,98.92,252199998.0
2007-07-27 05:13:00,98.92,98.92,98.89,98.9,438600003.0
2007-07-27 05:14:00,98.89,98.92,98.89,98.91,669600005.0
2007-07-27 05:15:00,98.9,98.91,98.9,98.91,548100003.0
2007-07-27 05:16:00,98.9,98.92,98.9,98.9,669500011.0
2007-07-27 05:17:00,98.9,98.91,98.89,98.9,763300002.0
2007-07-27 05:18:00,98.9,98.92,98.88,98.92,650200000.0
2007-07-27 05:19:00,98.91,98.91,98.91,98.91,128800000.0
2007-07-27 05:20:00,98.91,98.91,98.9,98.9,763000003.0
2007-07-27 05:21:00,98.9,98.9,98.87,98.89,1168199993.0
2007-07-27 05:22:00,98.89,98.91,98.88,98.9,1207699992.0
2007-07-27 05:23:00,98.89,98.92,98.88,98.88,968700003.0
2007-07-27 05:24:00,98.88,98.91,98.87,98.875,1175900003.0
2007-07-27 05:25:00,98.875,98.88,98.83,98.84,1192899995.0
2007-07-27 05:26:00,98.84,98.87,98.83,98.87,1964299997.0
2007-07-27 05:27:00,98.87,98.87,98.82,98.84,1087500015.0
2007-07-27 05:28:00,98.84,98.87,98.84,98.87,763000000.0
2007-07-27 05:29:00,98.87,98.87,98.85,98.85,759000003.0
2007-07-27 05:30:00,98.85,98.85,98.83,98.85,995900004.0
2007-07-27 05:31:00,98.85,98.85,98.82,98.84,1503699993.0
2007-07-27 05:32:00,98.84,98.86,98.8,98.85,2086900005.0
2007-07-27 05:33:00,98.85,98.86,98.84,98.85,812499996.0
2007-07-27 05:34:00,98.845,98.87,98.83,98.86,1658500008.0
2007-07-27 05:35:00,98.855,98.87,98.85,98.86,583599993.0
2007-07-27 05:36:00,98.86,98.87,98.84,98.87,722499997.0
2007-07-27 05:37:00,98.865,98.87,98.86,98.87,334600001.0
2007-07-27 05:38:00,98.87,98.88,98.86,98.87,503199998.0
2007-07-27 05:39:00,98.87,98.88,98.865,98.865,411699999.0
2007-07-27 05:40:00,98.865,98.87,98.86,98.86,362200000.0
2007-07-27 05:41:00,98.87,98.9,98.87,98.89,458699999.0
2007-07-27 05:42:00,98.89,98.93,98.89,98.92,319499996.0
2007-07-27 05:43:00,98.92,98.92,98.9,98.9,435799995.0
2007-07-27 05:44:00,98.9,98.93,98.88,98.91,980299997.0
2007-07-27 05:45:00,98.91,98.93,98.9,98.9,379200000.0
2007-07-27 05:46:00,98.9,98.93,98.9,98.91,187200000.0
2007-07-27 05:47:00,98.91,98.91,98.89,98.89,446000002.0
2007-07-27 05:48:00,98.89,98.89,98.88,98.88,215900005.0
2007-07-27 05:49:00,98.88,98.89,98.88,98.885,236899997.0
2007-07-27 05:50:00,98.89,98.9,98.89,98.9,83699999.0
2007-07-27 05:51:00,98.9,98.9,98.88,98.885,204499998.0
2007-07-27 05:52:00,98.89,98.9,98.88,98.88,374600005.0
2007-07-27 05:53:00,98.89,98.91,98.885,98.9,769999994.0
2007-07-27 05:54:00,98.9,98.92,98.89,98.91,627999998.0
2007-07-27 05:55:00,98.91,98.92,98.89,98.89,466699997.0
2007-07-27 05:56:00,98.89,98.9,98.86,98.88,432300000.0
2007-07-27 05:57:00,98.88,98.89,98.87,98.89,139200000.0
2007-07-27 05:58:00,98.89,98.89,98.88,98.885,777200000.0
2007-07-27 05:59:00,98.89,98.89,98.87,98.87,563200003.0
2007-07-27 06:00:00,98.87,98.88,98.86,98.87,673799999.0
2007-07-27 06:01:00,98.87,98.89,98.86,98.88,433700004.0
2007-07-27 06:02:00,98.88,98.89,98.88,98.885,183599999.0
2007-07-27 06:03:00,98.885,98.89,98.885,98.89,84000000.0
2007-07-27 06:04:00,98.89,98.9,98.89,98.89,167899999.0
2007-07-27 06:05:00,98.89,98.9,98.84,98.88,403699994.0
2007-07-27 06:06:00,98.88,98.92,98.88,98.91,704199994.0
2007-07-27 06:07:00,98.91,98.92,98.885,98.89,836799998.0
2007-07-27 06:08:00,98.89,98.92,98.89,98.92,829300003.0
2007-07-27 06:09:00,98.91,98.93,98.905,98.92,1487600017.0
2007-07-27 06:10:00,98.92,98.92,98.9,98.91,476800004.0
2007-07-27 06:11:00,98.91,98.92,98.895,98.92,677500003.0
2007-07-27 06:12:00,98.92,98.92,98.92,98.92,8000000.0
2007-07-27 06:13:00,98.9,98.92,98.9,98.92,40000000.0
2007-07-27 06:14:00,98.92,98.92,98.85,98.85,1258299993.0
2007-07-27 06:15:00,98.85,98.87,98.81,98.86,1764299996.0
2007-07-27 06:16:00,98.86,98.87,98.82,98.83,1512299992.0
2007-07-27 06:17:00,98.83,98.85,98.82,98.83,231599999.0
2007-07-27 06:18:00,98.83,98.83,98.8,98.8,983900001.0
2007-07-27 06:19:00,98.8,98.82,98.76,98.82,829900006.0
2007-07-27 06:20:00,98.82,98.82,98.8,98.82,1012800002.0
2007-07-27 06:21:00,98.82,98.82,98.785,98.8,1143000000.0
2007-07-27 06:22:00,98.8,98.8,98.76,98.765,779900002.0
2007-07-27 06:23:00,98.765,98.8,98.76,98.79,228400000.0
2007-07-27 06:24:00,98.785,98.81,98.775,98.78,518200001.0
2007-07-27 06:25:00,98.79,98.79,98.77,98.78,876000004.0
2007-07-27 06:26:00,98.78,98.8,98.77,98.77,1166900004.0
2007-07-27 06:27:00,98.78,98.78,98.76,98.77,1056700010.0
2007-07-27 06:28:00,98.77,98.79,98.76,98.765,1100100017.0
2007-07-27 06:29:00,98.78,98.79,98.77,98.77,649799999.0
2007-07-27 06:30:00,98.77,98.79,98.76,98.78,649799999.0
2007-07-27 06:31:00,98.79,98.79,98.75,98.77,657000004.0
2007-07-27 06:32:00,98.77,98.79,98.77,98.79,549700002.0
2007-07-27 06:33:00,98.79,98.8,98.79,98.8,299200000.0
2007-07-27 06:34:00,98.8,98.81,98.775,98.78,775099997.0
2007-07-27 06:35:00,98.79,98.79,98.76,98.77,1383500000.0
2007-07-27 06:36:00,98.77,98.77,98.76,98.76,501600000.0
2007-07-27 06:37:00,98.76,98.77,98.75,98.76,1214799996.0
2007-07-27 06:38:00,98.76,98.77,98.74,98.75,786400018.0
2007-07-27 06:39:00,98.75,98.78,98.74,98.77,552200010.0
2007-07-27 06:40:00,98.77,98.77,98.75,98.76,940099985.0
2007-07-27 06:41:00,98.77,98.79,98.75,98.77,1481600011.0
2007-07-27 06:42:00,98.77,98.77,98.75,98.76,321600000.0
2007-07-27 06:43:00,98.76,98.76,98.73,98.74,1939600006.0
2007-07-27 06:44:00,98.73,98.76,98.73,98.73,1464999998.0
2007-07-27 06:45:00,98.74,98.76,98.73,98.74,985700002.0
2007-07-27 06:46:00,98.75,98.75,98.72,98.73,757600006.0
2007-07-27 06:47:00,98.73,98.73,98.705,98.71,1194100008.0
2007-07-27 06:48:00,98.71,98.72,98.67,98.67,1104800019.0
2007-07-27 06:49:00,98.67,98.7,98.65,98.69,1824600005.0
2007-07-27 06:50:00,98.69,98.69,98.67,98.68,1112199995.0
2007-07-27 06:51:00,98.67,98.69,98.65,98.69,711400001.0
2007-07-27 06:52:00,98.685,98.72,98.68,98.72,1516200007.0
2007-07-27 06:53:00,98.72,98.72,98.68,98.71,704299995.0
2007-07-27 06:54:00,98.71,98.73,98.7,98.72,693300003.0
2007-07-27 06:55:00,98.72,98.72,98.71,98.71,197599999.0
2007-07-27 06:56:00,98.72,98.72,98.71,98.72,126000000.0
2007-07-27 06:57:00,98.71,98.72,98.685,98.69,914999995.0
2007-07-27 06:58:00,98.69,98.7,98.67,98.7,987600001.0
2007-07-27 06:59:00,98.7,98.72,98.695,98.71,877199995.0
2007-07-27 07:00:00,98.71,98.73,98.71,98.72,355900001.0
2007-07-27 07:01:00,98.72,98.72,98.7,98.72,354900000.0
2007-07-27 07:02:00,98.71,98.72,98.7,98.71,299400001.0
2007-07-27 07:03:00,98.71,98.72,98.7,98.7,1492500016.0
2007-07-27 07:04:00,98.68,98.73,98.68,98.73,921000004.0
2007-07-27 07:05:00,98.73,98.74,98.71,98.71,1112100004.0
2007-07-27 07:06:00,98.71,98.72,98.7,98.72,632600005.0
2007-07-27 07:07:00,98.72,98.72,98.72,98.72,44000000.0
2007-07-27 07:08:00,98.72,98.72,98.68,98.7,592600001.0
2007-07-27 07:09:00,98.7,98.71,98.69,98.7,1012400009.0
2007-07-27 07:10:00,98.71,98.71,98.69,98.69,334400000.0
2007-07-27 07:11:00,98.69,98.7,98.65,98.69,385099999.0
2007-07-27 07:12:00,98.69,98.72,98.69,98.71,506599995.0
2007-07-27 07:13:00,98.71,98.71,98.67,98.675,457700001.0
2007-07-27 07:14:00,98.68,98.7,98.68,98.685,890399999.0
2007-07-27 07:15:00,98.685,98.71,98.67,98.7,1022900004.0
2007-07-27 07:16:00,98.71,98.72,98.71,98.71,84000000.0
2007-07-27 07:17:00,98.71,98.72,98.71,98.71,85500002.0
2007-07-27 07:18:00,98.72,98.74,98.71,98.73,699000002.0
2007-07-27 07:19:00,98.74,98.76,98.7,98.74,1061699998.0
2007-07-27 07:20:00,98.74,98.75,98.7,98.74,276399999.0
2007-07-27 07:21:00,98.74,98.75,98.72,98.73,1422799995.0
2007-07-27 07:22:00,98.73,98.73,98.71,98.71,870200004.0
2007-07-27 07:23:00,98.71,98.71,98.68,98.68,801400001.0
2007-07-27 07:24:00,98.7,98.71,98.67,98.71,1759900014.0
2007-07-27 07:25:00,98.7,98.72,98.7,98.71,678700001.0
2007-07-27 07:26:00,98.72,98.72,98.7,98.72,209899998.0
2007-07-27 07:27:00,98.72,98.72,98.68,98.68,462899997.0
2007-07-27 07:28:00,98.68,98.7,98.66,98.7,656099995.0
2007-07-27 07:29:00,98.7,98.7,98.64,98.65,1691699992.0
2007-07-27 07:30:00,98.65,98.66,98.62,98.64,1748599998.0
2007-07-27 07:31:00,98.625,98.66,98.62,98.66,1523799975.0
2007-07-27 07:32:00,98.66,98.67,98.65,98.67,617700001.0
2007-07-27 07:33:00,98.67,98.71,98.65,98.665,1741699994.0
2007-07-27 07:34:00,98.67,98.71,98.66,98.67,1838199999.0
2007-07-27 07:35:00,98.67,98.7,98.67,98.67,1304099998.0
2007-07-27 07:36:00,98.67,98.68,98.63,98.63,677699999.0
2007-07-27 07:37:00,98.63,98.65,98.63,98.64,976400001.0
2007-07-27 07:38:00,98.64,98.65,98.61,98.63,1833899990.0
2007-07-27 07:39:00,98.63,98.64,98.57,98.58,1828199993.0
2007-07-27 07:40:00,98.57,98.58,98.53,98.56,1972699990.0
2007-07-27 07:41:00,98.57,98.57,98.53,98.53,1057899998.0
2007-07-27 07:42:00,98.53,98.54,98.52,98.53,1808199999.0
2007-07-27 07:43:00,98.54,98.54,98.51,98.53,1808199999.0
2007-07-27 07:44:00,98.515,98.54,98.51,98.53,1808199999.0
2007-07-27 07:45:00,98.52,98.54,98.5,98.53,1706200004.0
2007-07-27 07:46:00,98.54,98.54,98.52,98.54,1489000002.0
2007-07-27 07:47:00,98.54,98.55,98.51,98.52,1489000002.0
2007-07-27 07:48:00,98.52,98.53,98.49,98.51,2096299988.0
2007-07-27 07:49:00,98.51,98.55,98.51,98.53,2046299992.0
2007-07-27 07:50:00,98.54,98.56,98.52,98.54,931399997.0
2007-07-27 07:51:00,98.54,98.54,98.52,98.53,882099998.0
2007-07-27 07:52:00,98.54,98.54,98.53,98.54,1021899997.0
2007-07-27 07:53:00,98.53,98.54,98.52,98.53,1021899997.0
2007-07-27 07:54:00,98.53,98.56,98.53,98.54,884000002.0
2007-07-27 07:55:00,98.53,98.54,98.52,98.53,1103999992.0
2007-07-27 07:56:00,98.52,98.53,98.5,98.5,1103999992.0
2007-07-27 07:57:00,98.51,98.51,98.48,98.49,744699998.0
2007-07-27 07:58:00,98.49,98.5,98.48,98.49,744699998.0
2007-07-27 07:59:00,98.49,98.52,98.48,98.51,1929300000.0
2007-07-27 08:00:00,98.52,98.52,98.49,98.52,1929300000.0
2007-07-27 08:01:00,98.51,98.53,98.48,98.49,1929300000.0
2007-07-27 08:02:00,98.48,98.49,98.43,98.43,2049200011.0
2007-07-27 08:03:00,98.435,98.45,98.39,98.395,2049200011.0
2007-07-27 08:04:00,98.4,98.42,98.325,98.33,1799800000.0
2007-07-27 08:05:00,98.33,98.36,98.3,98.3,1936599998.0
2007-07-27 08:06:00,98.32,98.38,98.3,98.36,1936599998.0
2007-07-27 08:07:00,98.35,98.38,98.32,98.36,1514499997.0
2007-07-27 08:08:00,98.37,98.4,98.36,98.38,1514499997.0
2007-07-27 08:09:00,98.39,98.47,98.39,98.46,1514499997.0
2007-07-27 08:10:00,98.47,98.51,98.47,98.49,1514499997.0
2007-07-27 08:11:00,98.5,98.54,98.48,98.53,1514499997.0
2007-07-27 08:12:00,98.54,98.55,98.47,98.49,1514499997.0
2007-07-27 08:13:00,98.485,98.5,98.48,98.49,1514499997.0
2007-07-27 08:14:00,98.48,98.49,98.43,98.45,1863600004.0
2007-07-27 08:15:00,98.43,98.5,98.43,98.47,1863600004.0
2007-07-27 08:16:00,98.46,98.51,98.45,98.51,1863600004.0
2007-07-27 08:17:00,98.5,98.51,98.475,98.49,1665199999.0
2007-07-27 08:18:00,98.49,98.5,98.44,98.475,1490700001.0
2007-07-27 08:19:00,98.48,98.56,98.46,98.56,1502300000.0
2007-07-27 08:20:00,98.56,98.57,98.47,98.48,1680900002.0
2007-07-27 08:21:00,98.47,98.48,98.43,98.43,1680900002.0
2007-07-27 08:22:00,98.43,98.48,98.42,98.42,1687100003.0
2007-07-27 08:23:00,98.42,98.43,98.39,98.4,1739899996.0
2007-07-27 08:24:00,98.4,98.43,98.39,98.42,1183499998.0
2007-07-27 08:25:00,98.42,98.46,98.42,98.44,1183499998.0
2007-07-27 08:26:00,98.43,98.48,98.42,98.44,2105499996.0
2007-07-27 08:27:00,98.44,98.49,98.44,98.45,586200002.0
2007-07-27 08:28:00,98.46,98.46,98.38,98.41,1369199993.0
2007-07-27 08:29:00,98.41,98.44,98.39,98.41,1377899997.0
2007-07-27 08:30:00,98.41,98.42,98.365,98.38,1989399999.0
2007-07-27 08:31:00,98.38,98.41,98.38,98.39,884900000.0
2007-07-27 08:32:00,98.4,98.42,98.38,98.41,1805599998.0
2007-07-27 08:33:00,98.43,98.44,98.4,98.41,1805599998.0
2007-07-27 08:34:00,98.42,98.46,98.415,98.46,1805599998.0
2007-07-27 08:35:00,98.46,98.46,98.39,98.41,1952099982.0
2007-07-27 08:36:00,98.4,98.41,98.34,98.35,1580099992.0
2007-07-27 08:37:00,98.34,98.36,98.33,98.34,1580099992.0
2007-07-27 08:38:00,98.33,98.34,98.32,98.34,1580099992.0
2007-07-27 08:39:00,98.33,98.39,98.32,98.38,1580099992.0
2007-07-27 08:40:00,98.37,98.4,98.35,98.37,1580099992.0
2007-07-27 08:41:00,98.37,98.37,98.33,98.33,1580099992.0
2007-07-27 08:42:00,98.33,98.37,98.31,98.36,1354999995.0
2007-07-27 08:43:00,98.36,98.38,98.34,98.38,2005399982.0
2007-07-27 08:44:00,98.38,98.41,98.37,98.4,2131399992.0
2007-07-27 08:45:00,98.39,98.44,98.38,98.42,2131399992.0
2007-07-27 08:46:00,98.42,98.43,98.32,98.32,2131399992.0
2007-07-27 08:47:00,98.33,98.37,98.31,98.37,2024699999.0
2007-07-27 08:48:00,98.38,98.39,98.35,98.37,2024699999.0
2007-07-27 08:49:00,98.37,98.4,98.35,98.4,1806499989.0
2007-07-27 08:50:00,98.41,98.41,98.39,98.39,1806499989.0
2007-07-27 08:51:00,98.4,98.46,98.4,98.44,1806499989.0
2007-07-27 08:52:00,98.445,98.49,98.43,98.47,1806499989.0
2007-07-27 08:53:00,98.47,98.48,98.42,98.44,2126499987.0
2007-07-27 08:54:00,98.43,98.48,98.4,98.41,2126499987.0
2007-07-27 08:55:00,98.4,98.41,98.36,98.36,1578100005.0
2007-07-27 08:56:00,98.36,98.37,98.33,98.36,1097400000.0
2007-07-27 08:57:00,98.37,98.38,98.36,98.36,1097400000.0
2007-07-27 08:58:00,98.36,98.38,98.35,98.36,2026100002.0
2007-07-27 08:59:00,98.37,98.52,98.37,98.48,2026100002.0
2007-07-27 09:00:00,98.47,98.47,98.39,98.41,2026100002.0
2007-07-27 09:01:00,98.41,98.42,98.39,98.42,1371699996.0
2007-07-27 09:02:00,98.41,98.42,98.38,98.4,2084799999.0
2007-07-27 09:03:00,98.39,98.4,98.35,98.36,2084799999.0
2007-07-27 09:04:00,98.37,98.42,98.36,98.37,2010599991.0
2007-07-27 09:05:00,98.37,98.44,98.36,98.43,2081099994.0
2007-07-27 09:06:00,98.44,98.44,98.39,98.41,2081099994.0
2007-07-27 09:07:00,98.42,98.44,98.41,98.43,2081099994.0
2007-07-27 09:08:00,98.43,98.46,98.41,98.46,656199994.0
2007-07-27 09:09:00,98.44,98.44,98.37,98.38,656199994.0
2007-07-27 09:10:00,98.37,98.43,98.37,98.43,656199994.0
2007-07-27 09:11:00,98.44,98.48,98.44,98.47,656199994.0
2007-07-27 09:12:00,98.48,98.48,98.42,98.44,656199994.0
2007-07-27 09:13:00,98.44,98.45,98.41,98.41,656199994.0
2007-07-27 09:14:00,98.41,98.41,98.4,98.4,480800000.0
2007-07-27 09:15:00,98.39,98.42,98.37,98.42,2016700000.0
2007-07-27 09:16:00,98.41,98.45,98.41,98.43,2016700000.0
2007-07-27 09:17:00,98.41,98.42,98.4,98.41,2016700000.0
2007-07-27 09:18:00,98.43,98.43,98.39,98.41,2016700000.0
2007-07-27 09:19:00,98.41,98.41,98.39,98.39,1334899996.0
2007-07-27 09:20:00,98.4,98.4,98.325,98.36,1334899996.0
2007-07-27 09:21:00,98.36,98.37,98.34,98.35,1657600002.0
2007-07-27 09:22:00,98.33,98.35,98.32,98.33,2027700003.0
2007-07-27 09:23:00,98.34,98.36,98.325,98.345,2027700003.0
2007-07-27 09:24:00,98.34,98.35,98.3,98.33,1436499996.0
2007-07-27 09:25:00,98.34,98.39,98.33,98.36,1436499996.0
2007-07-27 09:26:00,98.35,98.4,98.35,98.38,1436499996.0
2007-07-27 09:27:00,98.38,98.42,98.37,98.38,1436499996.0
2007-07-27 09:28:00,98.38,98.4,98.365,98.39,1976199995.0
2007-07-27 09:29:00,98.38,98.4,98.36,98.39,1026099999.0
2007-07-27 09:30:00,98.38,98.39,98.36,98.38,1026099999.0
2007-07-27 09:31:00,98.39,98.41,98.39,98.395,1026099999.0
2007-07-27 09:32:00,98.38,98.4,98.34,98.35,1439500001.0
2007-07-27 09:33:00,98.355,98.36,98.35,98.36,1439500001.0
2007-07-27 09:34:00,98.36,98.38,98.345,98.37,1591399991.0
2007-07-27 09:35:00,98.35,98.39,98.33,98.38,2003600008.0
2007-07-27 09:36:00,98.39,98.4,98.31,98.31,2003600008.0
2007-07-27 09:37:00,98.3,98.35,98.29,98.34,2003600008.0
2007-07-27 09:38:00,98.33,98.34,98.32,98.33,2003600008.0
2007-07-27 09:39:00,98.34,98.35,98.26,98.26,2003600008.0
2007-07-27 09:40:00,98.27,98.33,98.25,98.33,2003600008.0
2007-07-27 09:41:00,98.31,98.36,98.31,98.36,2003600008.0
2007-07-27 09:42:00,98.35,98.37,98.33,98.35,2003600008.0
2007-07-27 09:43:00,98.36,98.41,98.36,98.41,2003600008.0
2007-07-27 09:44:00,98.4,98.44,98.4,98.43,2003600008.0
2007-07-27 09:45:00,98.44,98.49,98.43,98.47,2003600008.0
2007-07-27 09:46:00,98.48,98.51,98.48,98.5,2003600008.0
2007-07-27 09:47:00,98.495,98.52,98.47,98.52,2003600008.0
2007-07-27 09:48:00,98.52,98.57,98.49,98.57,1769399991.0
2007-07-27 09:49:00,98.58,98.59,98.56,98.58,1769399991.0
2007-07-27 09:50:00,98.57,98.58,98.53,98.54,1769399991.0
2007-07-27 09:51:00,98.54,98.54,98.52,98.535,1769399991.0
2007-07-27 09:52:00,98.53,98.54,98.52,98.53,1782399997.0
2007-07-27 09:53:00,98.54,98.61,98.53,98.61,1178400000.0
2007-07-27 09:54:00,98.6,98.6,98.56,98.56,1178400000.0
2007-07-27 09:55:00,98.56,98.6,98.56,98.58,1763499999.0
2007-07-27 09:56:00,98.58,98.61,98.56,98.58,1458499992.0
2007-07-27 09:57:00,98.58,98.59,98.56,98.585,1834899994.0
2007-07-27 09:58:00,98.58,98.59,98.56,98.57,1991400003.0
2007-07-27 09:59:00,98.58,98.6,98.56,98.6,1991400003.0
2007-07-27 10:00:00,98.6,98.63,98.6,98.62,1991400003.0
2007-07-27 10:01:00,98.63,98.63,98.61,98.62,1658299984.0
2007-07-27 10:02:00,98.61,98.62,98.6,98.62,1658299984.0
2007-07-27 10:03:00,98.61,98.61,98.56,98.57,1658299984.0
2007-07-27 10:04:00,98.57,98.57,98.53,98.54,1658299984.0
2007-07-27 10:05:00,98.52,98.53,98.49,98.51,1603299991.0
2007-07-27 10:06:00,98.52,98.52,98.47,98.48,1603299991.0
2007-07-27 10:07:00,98.47,98.56,98.47,98.55,1603299991.0
2007-07-27 10:08:00,98.53,98.55,98.5,98.53,1603299991.0
2007-07-27 10:09:00,98.54,98.55,98.51,98.53,1603299991.0
2007-07-27 10:10:00,98.52,98.54,98.51,98.51,2075800001.0
2007-07-27 10:11:00,98.5,98.51,98.48,98.48,1916000011.0
2007-07-27 10:12:00,98.49,98.54,98.49,98.53,1916000011.0
2007-07-27 10:13:00,98.54,98.55,98.51,98.52,1916000011.0
2007-07-27 10:14:00,98.51,98.52,98.5,98.51,1916000011.0
2007-07-27 10:15:00,98.5,98.5,98.43,98.44,1916000011.0
2007-07-27 10:16:00,98.45,98.45,98.38,98.42,1916000011.0
2007-07-27 10:17:00,98.41,98.45,98.39,98.45,1916000011.0
2007-07-27 10:18:00,98.44,98.5,98.44,98.49,1916000011.0
2007-07-27 10:19:00,98.48,98.5,98.47,98.48,1916000011.0
2007-07-27 10:20:00,98.49,98.55,98.49,98.54,1916000011.0
2007-07-27 10:21:00,98.55,98.58,98.53,98.58,1916000011.0
2007-07-27 10:22:00,98.57,98.63,98.57,98.63,1916000011.0
2007-07-27 10:23:00,98.62,98.62,98.58,98.58,1916000011.0
2007-07-27 10:24:00,98.57,98.58,98.55,98.56,1916000011.0
2007-07-27 10:25:00,98.55,98.56,98.51,98.525,1916000011.0
2007-07-27 10:26:00,98.53,98.53,98.45,98.45,2059000013.0
2007-07-27 10:27:00,98.44,98.47,98.43,98.46,2059000013.0
2007-07-27 10:28:00,98.47,98.56,98.45,98.56,2059000013.0
2007-07-27 10:29:00,98.53,98.56,98.52,98.56,2059000013.0
2007-07-27 10:30:00,98.57,98.58,98.53,98.54,2059000013.0
2007-07-27 10:31:00,98.55,98.57,98.52,98.57,2059000013.0
2007-07-27 10:32:00,98.58,98.62,98.57,98.6,2059000013.0
2007-07-27 10:33:00,98.58,98.58,98.55,98.57,1321299990.0
2007-07-27 10:34:00,98.56,98.62,98.56,98.57,1321299990.0
2007-07-27 10:35:00,98.56,98.6,98.55,98.6,1321299990.0
2007-07-27 10:36:00,98.59,98.6,98.57,98.58,1321299990.0
2007-07-27 10:37:00,98.59,98.59,98.56,98.56,1321299990.0
2007-07-27 10:38:00,98.57,98.59,98.56,98.575,1544899998.0
2007-07-27 10:39:00,98.57,98.59,98.55,98.56,914100000.0
2007-07-27 10:40:00,98.57,98.58,98.54,98.54,1422399992.0
2007-07-27 10:41:00,98.54,98.55,98.45,98.47,2044200002.0
2007-07-27 10:42:00,98.44,98.44,98.37,98.4,1976099997.0
2007-07-27 10:43:00,98.39,98.45,98.39,98.42,1976099997.0
2007-07-27 10:44:00,98.41,98.43,98.37,98.38,1976099997.0
2007-07-27 10:45:00,98.36,98.4,98.35,98.39,1671299994.0
2007-07-27 10:46:00,98.4,98.43,98.39,98.4,1671299994.0
2007-07-27 10:47:00,98.39,98.4,98.34,98.34,2053499995.0
2007-07-27 10:48:00,98.32,98.33,98.3,98.33,2053499995.0
2007-07-27 10:49:00,98.34,98.39,98.33,98.39,2053499995.0
2007-07-27 10:50:00,98.4,98.45,98.39,98.44,2053499995.0
2007-07-27 10:51:00,98.45,98.45,98.4,98.41,2053499995.0
2007-07-27 10:52:00,98.4,98.44,98.39,98.42,2053499995.0
2007-07-27 10:53:00,98.43,98.44,98.41,98.42,2053499995.0
2007-07-27 10:54:00,98.43,98.46,98.42,98.45,2053499995.0
2007-07-27 10:55:00,98.44,98.49,98.44,98.46,2053499995.0
2007-07-27 10:56:00,98.47,98.49,98.45,98.47,2053499995.0
2007-07-27 10:57:00,98.47,98.51,98.47,98.5,1552900004.0
2007-07-27 10:58:00,98.5,98.51,98.46,98.47,813600004.0
2007-07-27 10:59:00,98.47,98.48,98.44,98.44,1114400000.0
2007-07-27 11:00:00,98.45,98.45,98.41,98.41,1366099998.0
2007-07-27 11:01:00,98.41,98.44,98.39,98.44,1214400002.0
2007-07-27 11:02:00,98.44,98.48,98.43,98.46,1613300015.0
2007-07-27 11:03:00,98.46,98.48,98.4,98.43,1631700008.0
2007-07-27 11:04:00,98.42,98.47,98.41,98.45,1862799997.0
2007-07-27 11:05:00,98.46,98.47,98.42,98.44,1862799997.0
2007-07-27 11:06:00,98.44,98.46,98.44,98.44,1152099990.0
2007-07-27 11:07:00,98.44,98.45,98.42,98.44,385299998.0
2007-07-27 11:08:00,98.44,98.48,98.44,98.48,1243399997.0
2007-07-27 11:09:00,98.48,98.5,98.46,98.47,1259400001.0
2007-07-27 11:10:00,98.47,98.49,98.45,98.45,946500001.0
2007-07-27 11:11:00,98.44,98.44,98.36,98.37,1736000001.0
2007-07-27 11:12:00,98.37,98.39,98.36,98.38,1704299994.0
2007-07-27 11:13:00,98.39,98.39,98.33,98.37,1704299994.0
2007-07-27 11:14:00,98.37,98.44,98.36,98.43,1704299994.0
2007-07-27 11:15:00,98.43,98.48,98.43,98.46,1748000003.0
2007-07-27 11:16:00,98.48,98.48,98.415,98.435,1972300010.0
2007-07-27 11:17:00,98.435,98.45,98.41,98.41,661700006.0
2007-07-27 11:18:00,98.41,98.42,98.39,98.4,1306299993.0
2007-07-27 11:19:00,98.4,98.41,98.36,98.38,824999996.0
2007-07-27 11:20:00,98.38,98.39,98.37,98.375,337099999.0
2007-07-27 11:21:00,98.36,98.4,98.36,98.4,1481199997.0
2007-07-27 11:22:00,98.4,98.43,98.4,98.4,1171500000.0
2007-07-27 11:23:00,98.4,98.42,98.39,98.395,1038599996.0
2007-07-27 11:24:00,98.395,98.42,98.38,98.41,1882199987.0
2007-07-27 11:25:00,98.41,98.43,98.4,98.4,748500000.0
2007-07-27 11:26:00,98.39,98.39,98.37,98.38,1329900004.0
2007-07-27 11:27:00,98.38,98.4,98.38,98.385,491200000.0
2007-07-27 11:28:00,98.385,98.4,98.33,98.35,1324699999.0
2007-07-27 11:29:00,98.34,98.35,98.31,98.33,1701799996.0
2007-07-27 11:30:00,98.33,98.4,98.31,98.37,1796100002.0
2007-07-27 11:31:00,98.38,98.38,98.26,98.28,1527200004.0
2007-07-27 11:32:00,98.29,98.29,98.22,98.23,1527200004.0
2007-07-27 11:33:00,98.24,98.25,98.19,98.19,1527200004.0
2007-07-27 11:34:00,98.18,98.24,98.18,98.22,1265200006.0
2007-07-27 11:35:00,98.21,98.24,98.2,98.23,1265200006.0
2007-07-27 11:36:00,98.24,98.25,98.18,98.18,1265200006.0
2007-07-27 11:37:00,98.2,98.29,98.19,98.29,1933999995.0
2007-07-27 11:38:00,98.27,98.32,98.26,98.32,2014900011.0
2007-07-27 11:39:00,98.325,98.36,98.27,98.29,2014900011.0
2007-07-27 11:40:00,98.28,98.33,98.27,98.32,1412200000.0
2007-07-27 11:41:00,98.31,98.32,98.27,98.29,2065100010.0
2007-07-27 11:42:00,98.3,98.35,98.29,98.32,2074400009.0
2007-07-27 11:43:00,98.33,98.34,98.28,98.32,2074400009.0
2007-07-27 11:44:00,98.32,98.34,98.3,98.32,1308499997.0
2007-07-27 11:45:00,98.32,98.34,98.31,98.32,1208999993.0
2007-07-27 11:46:00,98.34,98.38,98.33,98.36,1550199998.0
2007-07-27 11:47:00,98.35,98.35,98.29,98.35,1154700001.0
2007-07-27 11:48:00,98.335,98.36,98.32,98.33,1608599988.0
2007-07-27 11:49:00,98.34,98.35,98.33,98.33,522299996.0
2007-07-27 11:50:00,98.33,98.35,98.33,98.33,522299996.0
2007-07-27 11:51:00,98.33,98.34,98.3,98.3,1648599990.0
2007-07-27 11:52:00,98.3,98.36,98.28,98.36,1738800004.0
2007-07-27 11:53:00,98.35,98.36,98.315,98.34,1805499986.0
2007-07-27 11:54:00,98.34,98.35,98.3,98.3,2019400003.0
2007-07-27 11:55:00,98.3,98.3,98.26,98.28,2043299992.0
2007-07-27 11:56:00,98.28,98.28,98.2,98.24,834799990.0
2007-07-27 11:57:00,98.24,98.24,98.17,98.24,1688800013.0
2007-07-27 11:58:00,98.25,98.28,98.25,98.27,1688800013.0
2007-07-27 11:59:00,98.28,98.31,98.26,98.31,1688800013.0
2007-07-27 12:00:00,98.29,98.3,98.28,98.29,1458800009.0
2007-07-27 12:01:00,98.31,98.35,98.3,98.34,1458800009.0
2007-07-27 12:02:00,98.34,98.34,98.29,98.31,2119099992.0
2007-07-27 12:03:00,98.31,98.31,98.25,98.28,1969900006.0
2007-07-27 12:04:00,98.27,98.28,98.23,98.23,1591799982.0
2007-07-27 12:05:00,98.24,98.24,98.2,98.22,1591799982.0
2007-07-27 12:06:00,98.22,98.24,98.2,98.2,1591799982.0
2007-07-27 12:07:00,98.21,98.21,98.18,98.185,1058100002.0
2007-07-27 12:08:00,98.2,98.2,98.12,98.125,1500700027.0
2007-07-27 12:09:00,98.12,98.19,98.12,98.17,1377100002.0
2007-07-27 12:10:00,98.17,98.17,98.15,98.17,795899998.0
2007-07-27 12:11:00,98.16,98.21,98.16,98.21,501600006.0
2007-07-27 12:12:00,98.2,98.23,98.195,98.21,410100001.0
2007-07-27 12:13:00,98.21,98.26,98.2,98.26,1403300012.0
2007-07-27 12:14:00,98.24,98.28,98.23,98.28,1430000002.0
2007-07-27 12:15:00,98.28,98.28,98.25,98.28,1430000002.0
2007-07-27 12:16:00,98.28,98.31,98.28,98.28,1001999999.0
2007-07-27 12:17:00,98.29,98.3,98.245,98.245,1376699995.0
2007-07-27 12:18:00,98.25,98.28,98.24,98.28,1004300003.0
2007-07-27 12:19:00,98.27,98.27,98.23,98.24,1154300000.0
2007-07-27 12:20:00,98.23,98.25,98.21,98.22,351900002.0
2007-07-27 12:21:00,98.22,98.23,98.21,98.23,351900002.0
2007-07-27 12:22:00,98.23,98.25,98.22,98.23,1476600005.0
2007-07-27 12:23:00,98.23,98.23,98.17,98.17,1002199998.0
2007-07-27 12:24:00,98.17,98.2,98.16,98.19,1746300002.0
2007-07-27 12:25:00,98.19,98.22,98.18,98.21,1516500002.0
2007-07-27 12:26:00,98.21,98.22,98.19,98.19,1078299999.0
2007-07-27 12:27:00,98.15,98.17,98.13,98.13,2034799992.0
2007-07-27 12:28:00,98.14,98.15,98.1,98.15,2034799992.0
2007-07-27 12:29:00,98.14,98.15,98.11,98.12,1252299999.0
2007-07-27 12:30:00,98.11,98.14,98.1,98.11,1413800007.0
2007-07-27 12:31:00,98.12,98.17,98.11,98.15,1413800007.0
2007-07-27 12:32:00,98.14,98.15,98.11,98.11,863000001.0
2007-07-27 12:33:00,98.1,98.16,98.09,98.16,674800006.0
2007-07-27 12:34:00,98.17,98.17,98.14,98.17,674800006.0
2007-07-27 12:35:00,98.16,98.17,98.12,98.16,1227600016.0
2007-07-27 12:36:00,98.16,98.18,98.15,98.17,1073400013.0
2007-07-27 12:37:00,98.17,98.17,98.1,98.11,1219000007.0
2007-07-27 12:38:00,98.11,98.14,98.1,98.13,1219000007.0
2007-07-27 12:39:00,98.12,98.15,98.11,98.15,2085000004.0
2007-07-27 12:40:00,98.15,98.16,98.125,98.13,1767899999.0
2007-07-27 12:41:00,98.12,98.15,98.1,98.13,1517700001.0
2007-07-27 12:42:00,98.13,98.15,98.08,98.11,1774000000.0
2007-07-27 12:43:00,98.12,98.15,98.1,98.125,1797800000.0
2007-07-27 12:44:00,98.12,98.17,98.12,98.16,789200000.0
2007-07-27 12:45:00,98.17,98.18,98.145,98.16,789200000.0
2007-07-27 12:46:00,98.16,98.16,98.11,98.13,1345599992.0
2007-07-27 12:47:00,98.13,98.22,98.13,98.22,2105999988.0
2007-07-27 12:48:00,98.22,98.23,98.18,98.2,636800000.0
2007-07-27 12:49:00,98.2,98.22,98.16,98.19,1505099995.0
2007-07-27 12:50:00,98.19,98.21,98.175,98.19,1035299985.0
2007-07-27 12:51:00,98.19,98.2,98.17,98.19,947000007.0
2007-07-27 12:52:00,98.19,98.19,98.13,98.15,1461099993.0
2007-07-27 12:53:00,98.15,98.15,98.09,98.12,1623799996.0
2007-07-27 12:54:00,98.12,98.13,98.08,98.09,804200006.0
2007-07-27 12:55:00,98.09,98.13,98.08,98.13,804200006.0
2007-07-27 12:56:00,98.13,98.13,98.1,98.13,802599995.0
2007-07-27 12:57:00,98.13,98.2,98.13,98.19,1210200007.0
2007-07-27 12:58:00,98.17,98.18,98.15,98.16,1061700000.0
2007-07-27 12:59:00,98.15,98.19,98.15,98.16,1061700000.0
2007-07-27 13:00:00,98.15,98.16,98.08,98.1,1061700000.0
2007-07-27 13:01:00,98.11,98.13,98.08,98.12,1061700000.0
2007-07-27 13:02:00,98.13,98.14,98.09,98.11,1061700000.0
2007-07-27 13:03:00,98.12,98.13,98.1,98.11,1061700000.0
2007-07-27 13:04:00,98.11,98.12,98.09,98.1,555599999.0
2007-07-27 13:05:00,98.1,98.11,98.07,98.075,1423399997.0
2007-07-27 13:06:00,98.07,98.08,98.04,98.05,1899599996.0
2007-07-27 13:07:00,98.05,98.07,98.025,98.05,1899599996.0
2007-07-27 13:08:00,98.04,98.05,98.01,98.03,1288799992.0
2007-07-27 13:09:00,98.05,98.05,98.02,98.04,1288799992.0
2007-07-27 13:10:00,98.04,98.05,97.995,97.995,1288799992.0
2007-07-27 13:11:00,98.0,98.07,97.99,98.05,2070699999.0
2007-07-27 13:12:00,98.02,98.07,98.02,98.06,2146799996.0
2007-07-27 13:13:00,98.05,98.06,97.97,97.98,1652600004.0
2007-07-27 13:14:00,97.96,98.0,97.96,98.0,1990199981.0
2007-07-27 13:15:00,97.99,98.03,97.99,98.01,1990199981.0
2007-07-27 13:16:00,98.01,98.02,97.97,97.98,1818299988.0
2007-07-27 13:17:00,97.99,97.99,97.96,97.98,2093099986.0
2007-07-27 13:18:00,97.97,98.04,97.97,98.01,2093099986.0
2007-07-27 13:19:00,98.0,98.04,97.97,97.99,2093099986.0
2007-07-27 13:20:00,97.99,98.04,97.98,97.99,1653099996.0
2007-07-27 13:21:00,97.98,98.01,97.95,97.96,2108399990.0
2007-07-27 13:22:00,97.96,97.97,97.89,97.91,1753800004.0
2007-07-27 13:23:00,97.905,97.92,97.89,97.9,2028399990.0
2007-07-27 13:24:00,97.92,97.92,97.86,97.89,2025200001.0
2007-07-27 13:25:00,97.9,97.9,97.87,97.89,2025200001.0
2007-07-27 13:26:00,97.88,97.9,97.87,97.88,2025200001.0
2007-07-27 13:27:00,97.87,97.9,97.86,97.88,2025200001.0
2007-07-27 13:28:00,97.89,97.89,97.85,97.88,2025200001.0
2007-07-27 13:29:00,97.88,97.89,97.86,97.87,1190400001.0
2007-07-27 13:30:00,97.87,97.87,97.85,97.86,1401699990.0
2007-07-27 13:31:00,97.86,97.88,97.85,97.87,2065100010.0
2007-07-27 13:32:00,97.88,97.89,97.85,97.86,1800599975.0
2007-07-27 13:33:00,97.855,97.86,97.8,97.81,1800599975.0
2007-07-27 13:34:00,97.81,97.82,97.79,97.8,1711700002.0
2007-07-27 13:35:00,97.81,97.84,97.8,97.83,1494900025.0
2007-07-27 13:36:00,97.84,97.87,97.83,97.85,1494900025.0
2007-07-27 13:37:00,97.84,97.9,97.84,97.87,1494900025.0
2007-07-27 13:38:00,97.85,97.88,97.85,97.875,1494900025.0
2007-07-27 13:39:00,97.875,97.88,97.84,97.88,1746699986.0
2007-07-27 13:40:00,97.88,97.9,97.87,97.89,2109300003.0
2007-07-27 13:41:00,97.9,97.91,97.87,97.9,2109300003.0
2007-07-27 13:42:00,97.91,97.92,97.88,97.89,2109300003.0
2007-07-27 13:43:00,97.88,97.94,97.88,97.94,2109300003.0
2007-07-27 13:44:00,97.93,97.94,97.89,97.93,2109300003.0
2007-07-27 13:45:00,97.92,97.93,97.91,97.92,2109300003.0
2007-07-27 13:46:00,97.93,97.94,97.91,97.92,2109300003.0
2007-07-27 13:47:00,97.91,97.96,97.905,97.96,2109300003.0
2007-07-27 13:48:00,97.95,97.96,97.93,97.95,1686199989.0
2007-07-27 13:49:00,97.96,97.96,97.91,97.94,1686199989.0
2007-07-27 13:50:00,97.93,97.96,97.93,97.96,1686199989.0
2007-07-27 13:51:00,97.94,97.97,97.94,97.95,1686199989.0
2007-07-27 13:52:00,97.95,97.97,97.95,97.97,1469599999.0
2007-07-27 13:53:00,97.97,97.98,97.93,97.97,1862000015.0
2007-07-27 13:54:00,97.98,98.0,97.96,97.99,1862000015.0
2007-07-27 13:55:00,98.0,98.0,97.98,97.99,1862000015.0
2007-07-27 13:56:00,98.0,98.01,97.96,97.98,1862000015.0
2007-07-27 13:57:00,97.98,98.03,97.98,98.0,1657299982.0
2007-07-27 13:58:00,98.0,98.02,98.0,98.01,832599978.0
2007-07-27 13:59:00,98.01,98.04,98.0,98.02,828300001.0
2007-07-27 14:00:00,98.03,98.08,98.02,98.07,1602599989.0
2007-07-27 14:01:00,98.08,98.08,98.03,98.05,1602599989.0
2007-07-27 14:02:00,98.06,98.1,98.05,98.09,1941199983.0
2007-07-27 14:03:00,98.08,98.1,98.07,98.09,1941199983.0
2007-07-27 14:04:00,98.07,98.11,98.06,98.1,2056300014.0
2007-07-27 14:05:00,98.1,98.18,98.1,98.155,1882699992.0
2007-07-27 14:06:00,98.155,98.19,98.15,98.18,2037200006.0
2007-07-27 14:07:00,98.18,98.19,98.15,98.16,1855099988.0
2007-07-27 14:08:00,98.16,98.18,98.13,98.135,1418999998.0
2007-07-27 14:09:00,98.14,98.17,98.12,98.16,1981700007.0
2007-07-27 14:10:00,98.16,98.17,98.14,98.14,760500000.0
2007-07-27 14:11:00,98.15,98.16,98.14,98.15,760500000.0
2007-07-27 14:12:00,98.145,98.16,98.12,98.13,1074800002.0
2007-07-27 14:13:00,98.13,98.13,98.09,98.1,1774199995.0
2007-07-27 14:14:00,98.1,98.15,98.08,98.1,1990199998.0
2007-07-27 14:15:00,98.08,98.08,97.98,98.02,1310799998.0
2007-07-27 14:16:00,98.01,98.02,97.99,98.02,1310799998.0
2007-07-27 14:17:00,98.01,98.04,98.0,98.03,2145199983.0
2007-07-27 14:18:00,98.045,98.11,98.04,98.085,2145199983.0
2007-07-27 14:19:00,98.09,98.11,98.07,98.08,1598100005.0
2007-07-27 14:20:00,98.07,98.08,98.05,98.05,1598100005.0
2007-07-27 14:21:00,98.05,98.05,98.03,98.05,1598100005.0
2007-07-27 14:22:00,98.06,98.08,98.04,98.08,759600007.0
2007-07-27 14:23:00,98.07,98.11,98.06,98.09,759600007.0
2007-07-27 14:24:00,98.09,98.1,98.07,98.1,759600007.0
2007-07-27 14:25:00,98.1,98.11,98.06,98.07,1782100022.0
2007-07-27 14:26:00,98.07,98.1,98.06,98.08,2058700037.0
2007-07-27 14:27:00,98.075,98.075,98.04,98.06,2104900012.0
2007-07-27 14:28:00,98.06,98.08,98.06,98.07,1777399988.0
2007-07-27 14:29:00,98.07,98.09,98.0,98.0,617900001.0
2007-07-27 14:30:00,98.02,98.09,98.01,98.04,1677600003.0
2007-07-27 14:31:00,98.03,98.08,98.03,98.07,1906699994.0
2007-07-27 14:32:00,98.08,98.165,98.06,98.15,1906699994.0
2007-07-27 14:33:00,98.17,98.26,98.16,98.19,1123499996.0
2007-07-27 14:34:00,98.19,98.2,98.13,98.15,1123499996.0
2007-07-27 14:35:00,98.15,98.17,98.12,98.14,1464499998.0
2007-07-27 14:36:00,98.13,98.21,98.13,98.18,1969299998.0
2007-07-27 14:37:00,98.19,98.2,98.17,98.18,1969299998.0
2007-07-27 14:38:00,98.16,98.17,98.14,98.17,1969299998.0
2007-07-27 14:39:00,98.16,98.19,98.16,98.16,1969299998.0
2007-07-27 14:40:00,98.17,98.17,98.09,98.11,1969299998.0
2007-07-27 14:41:00,98.12,98.13,98.08,98.11,1969299998.0
2007-07-27 14:42:00,98.1,98.16,98.1,98.16,1969299998.0
2007-07-27 14:43:00,98.15,98.26,98.15,98.26,1969299998.0
2007-07-27 14:44:00,98.27,98.3,98.24,98.3,1969299998.0
2007-07-27 14:45:00,98.29,98.39,98.29,98.39,1969299998.0
2007-07-27 14:46:00,98.39,98.39,98.28,98.3,1969299998.0
2007-07-27 14:47:00,98.3,98.33,98.28,98.31,1800400001.0
2007-07-27 14:48:00,98.31,98.31,98.22,98.24,2123399999.0
2007-07-27 14:49:00,98.23,98.27,98.21,98.24,2123399999.0
2007-07-27 14:50:00,98.23,98.24,98.2,98.23,2123399999.0
2007-07-27 14:51:00,98.22,98.24,98.2,98.23,2123399999.0
2007-07-27 14:52:00,98.25,98.26,98.19,98.19,2123399999.0
2007-07-27 14:53:00,98.18,98.2,98.16,98.18,2123399999.0
2007-07-27 14:54:00,98.18,98.2,98.15,98.18,2123399999.0
2007-07-27 14:55:00,98.19,98.21,98.18,98.21,1606599995.0
2007-07-27 14:56:00,98.2,98.22,98.2,98.21,1606599995.0
2007-07-27 14:57:00,98.21,98.25,98.21,98.24,1606599995.0
2007-07-27 14:58:00,98.24,98.24,98.19,98.23,2104999974.0
2007-07-27 14:59:00,98.22,98.22,98.18,98.19,969999999.0
2007-07-27 15:00:00,98.18,98.19,98.15,98.16,969999999.0
2007-07-27 15:01:00,98.15,98.22,98.15,98.2,969999999.0
2007-07-27 15:02:00,98.19,98.22,98.17,98.18,969999999.0
2007-07-27 15:03:00,98.19,98.23,98.19,98.21,969999999.0
2007-07-27 15:04:00,98.22,98.24,98.21,98.22,969999999.0
2007-07-27 15:05:00,98.21,98.24,98.21,98.21,969999999.0
2007-07-27 15:06:00,98.2,98.23,98.2,98.21,969999999.0
2007-07-27 15:07:00,98.22,98.23,98.2,98.23,969999999.0
2007-07-27 15:08:00,98.21,98.22,98.17,98.17,969999999.0
2007-07-27 15:09:00,98.17,98.17,98.13,98.135,969999999.0
2007-07-27 15:10:00,98.13,98.13,98.1,98.12,1839099986.0
2007-07-27 15:11:00,98.13,98.15,98.11,98.12,1839099986.0
2007-07-27 15:12:00,98.11,98.15,98.11,98.13,1839099986.0
2007-07-27 15:13:00,98.14,98.16,98.13,98.16,1839099986.0
2007-07-27 15:14:00,98.15,98.16,98.11,98.14,1839099986.0
2007-07-27 15:15:00,98.13,98.13,98.09,98.12,1839099986.0
2007-07-27 15:16:00,98.14,98.16,98.13,98.16,1839099986.0
2007-07-27 15:17:00,98.16,98.16,98.09,98.12,1654600003.0
2007-07-27 15:18:00,98.12,98.145,98.12,98.13,1350600000.0
2007-07-27 15:19:00,98.13,98.14,98.12,98.12,1914800002.0
2007-07-27 15:20:00,98.12,98.13,98.1,98.12,1653500001.0
2007-07-27 15:21:00,98.12,98.14,98.11,98.14,814499997.0
2007-07-27 15:22:00,98.13,98.14,98.12,98.14,910599999.0
2007-07-27 15:23:00,98.14,98.16,98.13,98.16,910599999.0
2007-07-27 15:24:00,98.16,98.18,98.13,98.16,1487200006.0
2007-07-27 15:25:00,98.15,98.22,98.15,98.22,1776000010.0
2007-07-27 15:26:00,98.2,98.22,98.18,98.18,1776000010.0
2007-07-27 15:27:00,98.195,98.24,98.19,98.22,1776000010.0
2007-07-27 15:28:00,98.21,98.24,98.18,98.24,759100003.0
2007-07-27 15:29:00,98.25,98.3,98.22,98.28,759100003.0
2007-07-27 15:30:00,98.27,98.29,98.26,98.28,759100003.0
2007-07-27 15:31:00,98.29,98.33,98.28,98.295,759100003.0
2007-07-27 15:32:00,98.29,98.3,98.28,98.28,1962800001.0
2007-07-27 15:33:00,98.34,98.35,98.31,98.34,1962800001.0
2007-07-27 15:34:00,98.335,98.35,98.32,98.33,1562099995.0
2007-07-27 15:35:00,98.33,98.33,98.27,98.3,1956200000.0
2007-07-27 15:36:00,98.3,98.3,98.27,98.285,702700000.0
2007-07-27 15:37:00,98.29,98.29,98.24,98.25,1796999994.0
2007-07-27 15:38:00,98.26,98.26,98.22,98.25,1796999994.0
2007-07-27 15:39:00,98.24,98.25,98.2,98.2,1796999994.0
2007-07-27 15:40:00,98.215,98.235,98.17,98.18,1796999994.0
2007-07-27 15:41:00,98.18,98.21,98.17,98.2,1767000004.0
2007-07-27 15:42:00,98.195,98.22,98.18,98.18,1767000004.0
2007-07-27 15:43:00,98.17,98.2,98.17,98.2,1537399997.0
2007-07-27 15:44:00,98.19,98.25,98.18,98.22,1537399997.0
2007-07-27 15:45:00,98.24,98.25,98.17,98.17,1537399997.0
2007-07-27 15:46:00,98.19,98.2,98.15,98.15,1537399997.0
2007-07-27 15:47:00,98.16,98.2,98.15,98.19,1537399997.0
2007-07-27 15:48:00,98.17,98.2,98.15,98.16,1537399997.0
2007-07-27 15:49:00,98.17,98.17,98.12,98.15,1537399997.0
2007-07-27 15:50:00,98.14,98.19,98.14,98.19,1537399997.0
2007-07-27 15:51:00,98.2,98.2,98.16,98.19,1537399997.0
2007-07-27 15:52:00,98.2,98.21,98.19,98.19,1537399997.0
2007-07-27 15:53:00,98.18,98.21,98.17,98.2,1537399997.0
2007-07-27 15:54:00,98.21,98.21,98.17,98.19,1537399997.0
2007-07-27 15:55:00,98.2,98.21,98.19,98.2,1537399997.0
2007-07-27 15:56:00,98.21,98.21,98.18,98.19,1537399997.0
2007-07-27 15:57:00,98.19,98.2,98.16,98.16,1577199998.0
2007-07-27 15:58:00,98.15,98.19,98.14,98.19,1938799983.0
2007-07-27 15:59:00,98.17,98.24,98.17,98.21,1938799983.0
2007-07-27 16:00:00,98.2,98.24,98.17,98.22,1938799983.0
2007-07-27 16:01:00,98.19,98.22,98.1,98.11,1938799983.0
2007-07-27 16:02:00,98.12,98.15,98.11,98.15,1938799983.0
2007-07-27 16:03:00,98.16,98.16,98.14,98.14,1938799983.0
2007-07-27 16:04:00,98.12,98.18,98.11,98.17,1938799983.0
2007-07-27 16:05:00,98.19,98.22,98.17,98.2,1938799983.0
2007-07-27 16:06:00,98.21,98.25,98.2,98.24,1938799983.0
2007-07-27 16:07:00,98.23,98.25,98.19,98.205,1938799983.0
2007-07-27 16:08:00,98.2,98.25,98.2,98.23,1781600017.0
2007-07-27 16:09:00,98.24,98.24,98.2,98.22,1447399997.0
2007-07-27 16:10:00,98.23,98.27,98.2,98.27,1447399997.0
2007-07-27 16:11:00,98.28,98.3,98.26,98.27,1447399997.0
2007-07-27 16:12:00,98.25,98.33,98.25,98.3,2013900010.0
2007-07-27 16:13:00,98.31,98.33,98.29,98.29,2013900010.0
2007-07-27 16:14:00,98.26,98.3,98.26,98.27,2051800000.0
2007-07-27 16:15:00,98.29,98.3,98.27,98.27,2051800000.0
2007-07-27 16:16:00,98.26,98.28,98.24,98.25,2051800000.0
2007-07-27 16:17:00,98.26,98.29,98.25,98.27,2039099996.0
2007-07-27 16:18:00,98.26,98.29,98.25,98.27,2039099996.0
2007-07-27 16:19:00,98.26,98.27,98.21,98.23,2039099996.0
2007-07-27 16:20:00,98.25,98.27,98.23,98.26,2039099996.0
2007-07-27 16:21:00,98.27,98.29,98.25,98.27,2039099996.0
2007-07-27 16:22:00,98.26,98.27,98.25,98.25,2039099996.0
2007-07-27 16:23:00,98.255,98.26,98.21,98.23,2039099996.0
2007-07-27 16:24:00,98.235,98.25,98.225,98.225,1378200002.0
2007-07-27 16:25:00,98.225,98.25,98.21,98.22,1760600006.0
2007-07-27 16:26:00,98.23,98.25,98.23,98.235,1321700011.0
2007-07-27 16:27:00,98.22,98.29,98.22,98.24,1749500009.0
2007-07-27 16:28:00,98.23,98.27,98.22,98.26,1749500009.0
2007-07-27 16:29:00,98.27,98.3,98.27,98.27,1749500009.0
2007-07-27 16:30:00,98.28,98.3,98.27,98.3,1749500009.0
2007-07-27 16:31:00,98.3,98.3,98.27,98.29,469900000.0
2007-07-27 16:32:00,98.27,98.27,98.24,98.24,469900000.0
2007-07-27 16:33:00,98.23,98.26,98.21,98.24,469900000.0
2007-07-27 16:34:00,98.25,98.25,98.19,98.2,469900000.0
2007-07-27 16:35:00,98.21,98.23,98.21,98.22,469900000.0
2007-07-27 16:36:00,98.23,98.23,98.19,98.23,1781300014.0
2007-07-27 16:37:00,98.23,98.26,98.22,98.22,1860800009.0
2007-07-27 16:38:00,98.24,98.24,98.2,98.21,1888699997.0
2007-07-27 16:39:00,98.23,98.24,98.17,98.21,1888699997.0
2007-07-27 16:40:00,98.21,98.23,98.2,98.21,1888699997.0
2007-07-27 16:41:00,98.22,98.23,98.2,98.21,2140799997.0
2007-07-27 16:42:00,98.23,98.25,98.21,98.25,1323400006.0
2007-07-27 16:43:00,98.26,98.26,98.24,98.24,1323400006.0
2007-07-27 16:44:00,98.24,98.24,98.16,98.19,1624100000.0
2007-07-27 16:45:00,98.19,98.2,98.16,98.18,1056000003.0
2007-07-27 16:46:00,98.17,98.19,98.16,98.19,940099996.0
2007-07-27 16:47:00,98.19,98.21,98.18,98.2,444300000.0
2007-07-27 16:48:00,98.2,98.25,98.18,98.25,800700004.0
2007-07-27 16:49:00,98.25,98.26,98.22,98.24,1796999998.0
2007-07-27 16:50:00,98.25,98.26,98.23,98.25,1796999998.0
2007-07-27 16:51:00,98.25,98.27,98.225,98.24,785500002.0
2007-07-27 16:52:00,98.24,98.25,98.2,98.21,1811300006.0
2007-07-27 16:53:00,98.2,98.25,98.19,98.2,1887999996.0
2007-07-27 16:54:00,98.21,98.21,98.16,98.205,1887999996.0
2007-07-27 16:55:00,98.21,98.22,98.16,98.2,1354899996.0
2007-07-27 16:56:00,98.21,98.24,98.19,98.24,1341099997.0
2007-07-27 16:57:00,98.23,98.265,98.21,98.25,1424299998.0
2007-07-27 16:58:00,98.25,98.27,98.24,98.24,830500000.0
2007-07-27 16:59:00,98.24,98.29,98.23,98.24,2020699996.0
2007-07-27 17:00:00,98.25,98.27,98.23,98.26,1634199996.0
2007-07-27 17:01:00,98.27,98.28,98.225,98.255,1634199996.0
2007-07-27 17:02:00,98.26,98.27,98.21,98.26,1519500004.0
2007-07-27 17:03:00,98.24,98.25,98.22,98.23,2047000004.0
2007-07-27 17:04:00,98.23,98.28,98.21,98.28,2047000004.0
2007-07-27 17:05:00,98.28,98.28,98.24,98.25,1682600002.0
2007-07-27 17:06:00,98.25,98.255,98.24,98.25,1711700001.0
2007-07-27 17:07:00,98.25,98.27,98.22,98.22,881100002.0
2007-07-27 17:08:00,98.21,98.25,98.21,98.24,881100002.0
2007-07-27 17:09:00,98.25,98.3,98.25,98.29,881100002.0
2007-07-27 17:10:00,98.3,98.33,98.29,98.31,881100002.0
2007-07-27 17:11:00,98.32,98.33,98.3,98.3,2095099998.0
2007-07-27 17:12:00,98.3,98.34,98.28,98.33,2095099998.0
2007-07-27 17:13:00,98.32,98.33,98.32,98.33,1956000006.0
2007-07-27 17:14:00,98.35,98.35,98.33,98.33,1956000006.0
2007-07-27 17:15:00,98.35,98.38,98.34,98.36,1956000006.0
2007-07-27 17:16:00,98.36,98.41,98.36,98.39,1014400000.0
2007-07-27 17:17:00,98.38,98.42,98.36,98.42,1014400000.0
2007-07-27 17:18:00,98.42,98.43,98.38,98.4,1747400000.0
2007-07-27 17:19:00,98.4,98.44,98.4,98.41,1446500003.0
2007-07-27 17:20:00,98.41,98.42,98.38,98.39,676600001.0
2007-07-27 17:21:00,98.38,98.4,98.36,98.39,1346600005.0
2007-07-27 17:22:00,98.39,98.39,98.37,98.38,1731400031.0
2007-07-27 17:23:00,98.38,98.39,98.37,98.37,1343500001.0
2007-07-27 17:24:00,98.37,98.39,98.36,98.39,2074999998.0
2007-07-27 17:25:00,98.39,98.4,98.35,98.39,1341800001.0
2007-07-27 17:26:00,98.39,98.4,98.38,98.38,803900002.0
2007-07-27 17:27:00,98.38,98.39,98.35,98.35,894399999.0
2007-07-27 17:28:00,98.35,98.35,98.31,98.34,1220700002.0
2007-07-27 17:29:00,98.34,98.35,98.325,98.35,646400000.0
2007-07-27 17:30:00,98.35,98.38,98.35,98.38,2101500011.0
2007-07-27 17:31:00,98.38,98.38,98.35,98.365,1194999991.0
2007-07-27 17:32:00,98.365,98.38,98.33,98.36,896799998.0
2007-07-27 17:33:00,98.36,98.36,98.33,98.35,954099999.0
2007-07-27 17:34:00,98.34,98.35,98.3,98.34,909499998.0
2007-07-27 17:35:00,98.34,98.35,98.29,98.3,1378000001.0
2007-07-27 17:36:00,98.295,98.295,98.27,98.27,1897199989.0
2007-07-27 17:37:00,98.27,98.27,98.21,98.22,1595099998.0
2007-07-27 17:38:00,98.23,98.26,98.22,98.23,1595099998.0
2007-07-27 17:39:00,98.24,98.275,98.22,98.255,2068199984.0
2007-07-27 17:40:00,98.255,98.26,98.22,98.23,1896199997.0
2007-07-27 17:41:00,98.23,98.25,98.22,98.24,1146400000.0
2007-07-27 17:42:00,98.24,98.25,98.21,98.22,912999999.0
2007-07-27 17:43:00,98.22,98.255,98.2,98.25,1437099998.0
2007-07-27 17:44:00,98.25,98.26,98.24,98.26,683200000.0
2007-07-27 17:45:00,98.26,98.26,98.21,98.25,1319100000.0
2007-07-27 17:46:00,98.25,98.27,98.24,98.26,827899999.0
2007-07-27 17:47:00,98.26,98.27,98.23,98.25,1164299992.0
2007-07-27 17:48:00,98.25,98.28,98.25,98.26,2005600001.0
2007-07-27 17:49:00,98.26,98.26,98.22,98.24,1126300000.0
2007-07-27 17:50:00,98.25,98.26,98.23,98.23,935600000.0
2007-07-27 17:51:00,98.24,98.26,98.23,98.25,825599999.0
2007-07-27 17:52:00,98.25,98.27,98.23,98.25,684799999.0
2007-07-27 17:53:00,98.25,98.26,98.2,98.22,1091500007.0
2007-07-27 17:54:00,98.21,98.26,98.21,98.24,1058000002.0
2007-07-27 17:55:00,98.25,98.27,98.22,98.23,1892000005.0
2007-07-27 17:56:00,98.24,98.24,98.19,98.19,1613699983.0
2007-07-27 17:57:00,98.17,98.2,98.15,98.17,1613699983.0
2007-07-27 17:58:00,98.175,98.19,98.14,98.19,1613699983.0
2007-07-27 17:59:00,98.17,98.19,98.15,98.17,1583999998.0
2007-07-27 18:00:00,98.19,98.2,98.16,98.18,1583999998.0
2007-07-27 18:01:00,98.17,98.18,98.16,98.18,1583999998.0
2007-07-27 18:02:00,98.18,98.2,98.18,98.19,1664600010.0
2007-07-27 18:03:00,98.19,98.2,98.17,98.17,954600005.0
2007-07-27 18:04:00,98.17,98.17,98.13,98.155,1568200000.0
2007-07-27 18:05:00,98.16,98.16,98.13,98.145,878199993.0
2007-07-27 18:06:00,98.15,98.16,98.13,98.15,1675999994.0
2007-07-27 18:07:00,98.15,98.16,98.12,98.155,2098400014.0
2007-07-27 18:08:00,98.17,98.17,98.1,98.11,1420800000.0
2007-07-27 18:09:00,98.11,98.14,98.11,98.12,1420800000.0
2007-07-27 18:10:00,98.13,98.14,98.12,98.14,2041900000.0
2007-07-27 18:11:00,98.13,98.13,98.09,98.1,2041900000.0
2007-07-27 18:12:00,98.105,98.12,98.09,98.1,2140699998.0
2007-07-27 18:13:00,98.1,98.1,98.07,98.09,1603299996.0
2007-07-27 18:14:00,98.09,98.1,98.07,98.07,1571200000.0
2007-07-27 18:15:00,98.07,98.1,98.05,98.09,2080099982.0
2007-07-27 18:16:00,98.1,98.1,98.06,98.09,1710100007.0
2007-07-27 18:17:00,98.09,98.11,98.08,98.1,1157599985.0
2007-07-27 18:18:00,98.1,98.11,98.06,98.07,1247599997.0
2007-07-27 18:19:00,98.08,98.11,98.06,98.11,1606399995.0
2007-07-27 18:20:00,98.08,98.2,98.08,98.18,2144899993.0
2007-07-27 18:21:00,98.21,98.23,98.16,98.2,2144899993.0
2007-07-27 18:22:00,98.19,98.22,98.17,98.2,1634600008.0
2007-07-27 18:23:00,98.2,98.21,98.17,98.19,1634600008.0
2007-07-27 18:24:00,98.21,98.21,98.16,98.16,1646299996.0
2007-07-27 18:25:00,98.17,98.17,98.13,98.13,1646299996.0
2007-07-27 18:26:00,98.13,98.15,98.13,98.14,1037099998.0
2007-07-27 18:27:00,98.14,98.16,98.135,98.155,1037099998.0
2007-07-27 18:28:00,98.155,98.19,98.15,98.18,721600000.0
2007-07-27 18:29:00,98.18,98.185,98.16,98.17,1199200000.0
2007-07-27 18:30:00,98.17,98.22,98.16,98.21,1239100003.0
2007-07-27 18:31:00,98.225,98.23,98.2,98.21,1239100003.0
2007-07-27 18:32:00,98.21,98.22,98.19,98.22,1887600007.0
2007-07-27 18:33:00,98.21,98.21,98.18,98.18,1913699975.0
2007-07-27 18:34:00,98.19,98.19,98.16,98.18,1913699975.0
2007-07-27 18:35:00,98.16,98.18,98.12,98.16,1913699975.0
2007-07-27 18:36:00,98.15,98.16,98.13,98.16,1913699975.0
2007-07-27 18:37:00,98.17,98.18,98.17,98.17,1913699975.0
2007-07-27 18:38:00,98.16,98.2,98.14,98.16,1913699975.0
2007-07-27 18:39:00,98.145,98.15,98.13,98.15,1913699975.0
2007-07-27 18:40:00,98.15,98.18,98.14,98.18,1084299999.0
2007-07-27 18:41:00,98.17,98.21,98.17,98.21,1387899993.0
2007-07-27 18:42:00,98.21,98.22,98.185,98.2,705600000.0
2007-07-27 18:43:00,98.2,98.24,98.19,98.23,1846599992.0
2007-07-27 18:44:00,98.22,98.26,98.21,98.25,2062000003.0
2007-07-27 18:45:00,98.24,98.25,98.18,98.23,2062000003.0
2007-07-27 18:46:00,98.23,98.23,98.21,98.23,758200000.0
2007-07-27 18:47:00,98.23,98.24,98.18,98.18,1102499998.0
2007-07-27 18:48:00,98.18,98.2,98.15,98.18,1169300001.0
2007-07-27 18:49:00,98.18,98.21,98.18,98.2,1460700010.0
2007-07-27 18:50:00,98.2,98.21,98.17,98.19,1397400005.0
2007-07-27 18:51:00,98.19,98.21,98.18,98.2,1148300007.0
2007-07-27 18:52:00,98.2,98.26,98.2,98.26,1108799997.0
2007-07-27 18:53:00,98.26,98.27,98.23,98.25,957499998.0
2007-07-27 18:54:00,98.25,98.27,98.23,98.24,1875499992.0
2007-07-27 18:55:00,98.24,98.25,98.23,98.24,978300007.0
2007-07-27 18:56:00,98.24,98.25,98.18,98.2,1411900001.0
2007-07-27 18:57:00,98.21,98.23,98.2,98.21,918900000.0
2007-07-27 18:58:00,98.21,98.21,98.17,98.185,1381499997.0
2007-07-27 18:59:00,98.185,98.19,98.16,98.17,1788299972.0
2007-07-27 19:00:00,98.17,98.18,98.13,98.17,1512199992.0
2007-07-27 19:01:00,98.17,98.18,98.15,98.16,1080700002.0
2007-07-27 19:02:00,98.16,98.17,98.15,98.17,869000003.0
2007-07-27 19:03:00,98.17,98.17,98.14,98.17,539900004.0
2007-07-27 19:04:00,98.17,98.195,98.16,98.19,783000000.0
2007-07-27 19:05:00,98.19,98.21,98.19,98.19,1189100009.0
2007-07-27 19:06:00,98.19,98.19,98.17,98.175,605500000.0
2007-07-27 19:07:00,98.18,98.2,98.16,98.19,1514100012.0
2007-07-27 19:08:00,98.2,98.25,98.17,98.18,1665199996.0
2007-07-27 19:09:00,98.18,98.19,98.17,98.19,1665199996.0
2007-07-27 19:10:00,98.19,98.21,98.18,98.185,1381300003.0
2007-07-27 19:11:00,98.18,98.18,98.16,98.175,1779400000.0
2007-07-27 19:12:00,98.175,98.175,98.14,98.17,1116999993.0
2007-07-27 19:13:00,98.17,98.2,98.15,98.175,1913600020.0
2007-07-27 19:14:00,98.175,98.185,98.15,98.175,564200004.0
2007-07-27 19:15:00,98.175,98.185,98.17,98.18,682900002.0
2007-07-27 19:16:00,98.17,98.22,98.17,98.22,1666700011.0
2007-07-27 19:17:00,98.23,98.245,98.19,98.19,1666700011.0
2007-07-27 19:18:00,98.2,98.23,98.19,98.19,1160899995.0
2007-07-27 19:19:00,98.19,98.21,98.18,98.21,1214699997.0
2007-07-27 19:20:00,98.21,98.22,98.16,98.2,1799099999.0
2007-07-27 19:21:00,98.2,98.3,98.2,98.265,1870800003.0
2007-07-27 19:22:00,98.27,98.28,98.22,98.23,796100000.0
2007-07-27 19:23:00,98.23,98.25,98.2,98.24,1762000003.0
2007-07-27 19:24:00,98.24,98.26,98.21,98.23,1552700007.0
2007-07-27 19:25:00,98.22,98.25,98.22,98.23,1669300001.0
2007-07-27 19:26:00,98.23,98.25,98.22,98.235,655000000.0
2007-07-27 19:27:00,98.23,98.24,98.22,98.23,955700007.0
2007-07-27 19:28:00,98.23,98.23,98.23,98.23,237900001.0
2007-07-27 19:29:00,98.23,98.25,98.21,98.21,944500005.0
2007-07-27 19:30:00,98.245,98.26,98.22,98.245,1382700010.0
2007-07-27 19:31:00,98.245,98.26,98.24,98.25,996200000.0
2007-07-27 19:32:00,98.25,98.25,98.22,98.22,792900000.0
2007-07-27 19:33:00,98.23,98.25,98.23,98.25,328200001.0
2007-07-27 19:34:00,98.24,98.25,98.24,98.24,761900010.0
2007-07-27 19:35:00,98.24,98.25,98.24,98.25,611100005.0
2007-07-27 19:36:00,98.25,98.26,98.23,98.25,1202400005.0
2007-07-27 19:37:00,98.24,98.26,98.24,98.26,461799998.0
2007-07-27 19:38:00,98.26,98.26,98.255,98.26,74700000.0
2007-07-27 19:39:00,98.26,98.26,98.23,98.26,809100002.0
2007-07-27 19:40:00,98.26,98.27,98.26,98.26,384000000.0
2007-07-27 19:41:00,98.26,98.28,98.25,98.27,659299993.0
2007-07-27 19:42:00,98.27,98.3,98.26,98.285,1114400001.0
2007-07-27 19:43:00,98.28,98.29,98.26,98.26,1396400002.0
2007-07-27 19:44:00,98.26,98.27,98.24,98.25,1097199999.0
2007-07-27 19:45:00,98.26,98.27,98.23,98.26,791200000.0
2007-07-27 19:46:00,98.255,98.28,98.255,98.28,791200000.0
2007-07-27 19:47:00,98.28,98.28,98.255,98.255,1752100002.0
2007-07-27 19:48:00,98.255,98.28,98.24,98.28,512799999.0
2007-07-27 19:49:00,98.28,98.285,98.25,98.255,1127800004.0
2007-07-27 19:50:00,98.255,98.28,98.25,98.28,659100001.0
2007-07-27 19:51:00,98.28,98.3,98.28,98.3,241600000.0
2007-07-27 19:52:00,98.3,98.33,98.29,98.31,1427400004.0
2007-07-27 19:53:00,98.31,98.31,98.28,98.3,1504300009.0
2007-07-27 19:54:00,98.3,98.32,98.29,98.3,760600003.0
2007-07-27 19:55:00,98.31,98.33,98.31,98.32,491000000.0
2007-07-27 19:56:00,98.32,98.32,98.28,98.31,1004999998.0
2007-07-27 19:57:00,98.315,98.35,98.3,98.33,919400002.0
2007-07-27 19:58:00,98.32,98.345,98.31,98.32,1537699998.0
2007-07-27 19:59:00,98.32,98.325,98.3,98.3,694400000.0
2007-07-27 20:00:00,98.3,98.31,98.29,98.305,337799999.0
2007-07-27 20:01:00,98.32,98.33,98.29,98.3,1525899994.0
2007-07-27 20:02:00,98.3,98.3,98.28,98.29,768300004.0
2007-07-27 20:03:00,98.28,98.29,98.27,98.285,754100005.0
2007-07-27 20:04:00,98.285,98.3,98.28,98.285,392899998.0
2007-07-27 20:05:00,98.295,98.31,98.29,98.31,802899998.0
2007-07-27 20:06:00,98.31,98.33,98.3,98.305,794900000.0
2007-07-27 20:07:00,98.29,98.31,98.285,98.3,778800005.0
2007-07-27 20:08:00,98.29,98.3,98.29,98.3,379599992.0
2007-07-27 20:09:00,98.31,98.31,98.31,98.31,100800000.0
2007-07-27 20:10:00,98.31,98.32,98.29,98.31,329500002.0
2007-07-27 20:11:00,98.31,98.32,98.28,98.3,1241900000.0
2007-07-27 20:12:00,98.3,98.3,98.28,98.29,401699998.0
2007-07-27 20:13:00,98.285,98.29,98.24,98.26,1284099996.0
2007-07-27 20:14:00,98.26,98.28,98.25,98.28,1278899990.0
2007-07-27 20:15:00,98.275,98.28,98.23,98.24,1137400004.0
2007-07-27 20:16:00,98.24,98.26,98.22,98.22,655999998.0
2007-07-27 20:17:00,98.24,98.25,98.22,98.24,747300001.0
2007-07-27 20:18:00,98.24,98.25,98.24,98.24,821699994.0
2007-07-27 20:19:00,98.24,98.26,98.22,98.255,1094099994.0
2007-07-27 20:20:00,98.255,98.27,98.245,98.25,1143500002.0
2007-07-27 20:21:00,98.25,98.255,98.24,98.25,1111900002.0
2007-07-27 20:22:00,98.25,98.26,98.23,98.25,1628300001.0
2007-07-27 20:23:00,98.25,98.27,98.23,98.25,1169799998.0
2007-07-27 20:24:00,98.25,98.25,98.23,98.24,577100001.0
2007-07-27 20:25:00,98.24,98.24,98.21,98.215,1148400017.0
2007-07-27 20:26:00,98.215,98.235,98.2,98.23,885800000.0
2007-07-27 20:27:00,98.24,98.25,98.2,98.2,626300000.0
2007-07-27 20:28:00,98.2,98.21,98.18,98.195,1497499997.0
2007-07-27 20:29:00,98.195,98.225,98.19,98.22,758900000.0
2007-07-27 20:30:00,98.23,98.23,98.19,98.22,1472099999.0
2007-07-27 20:31:00,98.21,98.23,98.21,98.21,1472099999.0
2007-07-27 20:32:00,98.22,98.24,98.2,98.24,2016400018.0
2007-07-27 20:33:00,98.24,98.24,98.215,98.23,245499999.0
2007-07-27 20:34:00,98.23,98.23,98.19,98.2,1066499998.0
2007-07-27 20:35:00,98.2,98.2,98.17,98.18,753700002.0
2007-07-27 20:36:00,98.175,98.2,98.16,98.2,2012599992.0
2007-07-27 20:37:00,98.2,98.21,98.18,98.21,1034100002.0
2007-07-27 20:38:00,98.2,98.21,98.17,98.18,1034100002.0
2007-07-27 20:39:00,98.18,98.18,98.16,98.18,845899997.0
2007-07-27 20:40:00,98.175,98.2,98.16,98.2,1452299992.0
2007-07-27 20:41:00,98.195,98.2,98.17,98.18,1488500017.0
2007-07-27 20:42:00,98.19,98.2,98.19,98.2,1083400009.0
2007-07-27 20:43:00,98.2,98.23,98.2,98.21,548199994.0
2007-07-27 20:44:00,98.215,98.23,98.21,98.22,626099999.0
2007-07-27 20:45:00,98.22,98.225,98.2,98.21,775000000.0
2007-07-27 20:46:00,98.21,98.21,98.17,98.2,2000900001.0
2007-07-27 20:47:00,98.2,98.23,98.19,98.22,1293599998.0
2007-07-27 20:48:00,98.22,98.22,98.18,98.18,1100499992.0
2007-07-27 20:49:00,98.16,98.2,98.16,98.18,1113100004.0
2007-07-27 20:50:00,98.18,98.22,98.17,98.215,1137400000.0
2007-07-27 20:51:00,98.215,98.23,98.19,98.21,1347400003.0
2007-07-27 20:52:00,98.22,98.24,98.21,98.235,949699996.0
2007-07-27 20:53:00,98.22,98.26,98.22,98.23,1323200011.0
2007-07-27 20:54:00,98.25,98.29,98.25,98.29,1323200011.0
2007-07-27 20:55:00,98.29,98.29,98.25,98.27,1443200003.0
2007-07-27 20:56:00,98.26,98.27,98.225,98.24,703699996.0
2007-07-27 20:57:00,98.24,98.25,98.22,98.245,1671699998.0
2007-07-27 20:58:00,98.245,98.25,98.23,98.25,1512299988.0
2007-07-27 20:59:00,98.25,98.26,98.24,98.255,1611099989.0
2007-07-27 21:00:00,98.26,98.27,98.24,98.26,1593499999.0
2007-07-27 21:01:00,98.26,98.27,98.24,98.26,669600003.0
2007-07-27 21:02:00,98.26,98.28,98.26,98.27,561600002.0
2007-07-27 21:03:00,98.27,98.28,98.26,98.275,568200003.0
2007-07-27 21:04:00,98.27,98.285,98.26,98.28,1025699996.0
2007-07-27 21:05:00,98.275,98.28,98.26,98.27,250199999.0
2007-07-27 21:06:00,98.27,98.305,98.27,98.28,1075799998.0
2007-07-27 21:07:00,98.29,98.32,98.28,98.31,1442500008.0
2007-07-27 21:08:00,98.31,98.31,98.29,98.31,287200000.0
2007-07-27 21:09:00,98.31,98.31,98.27,98.29,633399997.0
2007-07-27 21:10:00,98.285,98.29,98.28,98.285,132500000.0
2007-07-27 21:11:00,98.285,98.285,98.28,98.28,100500000.0
2007-07-27 21:12:00,98.28,98.28,98.28,98.28,90900002.0
2007-07-27 21:13:00,98.29,98.295,98.28,98.295,454200008.0
2007-07-27 21:14:00,98.295,98.32,98.28,98.32,901400002.0
2007-07-27 21:15:00,98.32,98.33,98.32,98.33,650400006.0
2007-07-27 21:16:00,98.33,98.34,98.32,98.32,732800001.0
2007-07-27 21:17:00,98.32,98.32,98.3,98.31,298100001.0
2007-07-27 21:18:00,98.31,98.31,98.29,98.3,107900001.0
2007-07-27 21:19:00,98.3,98.3,98.28,98.29,1398000011.0
2007-07-27 21:20:00,98.295,98.3,98.29,98.295,155200001.0
2007-07-27 21:21:00,98.3,98.31,98.29,98.29,702900002.0
2007-07-27 21:22:00,98.29,98.3,98.29,98.3,648100008.0
2007-07-27 21:23:00,98.3,98.31,98.29,98.31,988700009.0
2007-07-27 21:24:00,98.31,98.32,98.3,98.31,600600005.0
2007-07-27 21:25:00,98.32,98.32,98.305,98.305,145399999.0
2007-07-27 21:26:00,98.305,98.34,98.29,98.33,851900007.0
2007-07-27 21:27:00,98.33,98.34,98.32,98.32,217600000.0
2007-07-27 21:28:00,98.325,98.33,98.29,98.31,953500002.0
2007-07-27 21:29:00,98.31,98.31,98.3,98.3,458700004.0
2007-07-27 21:30:00,98.3,98.32,98.29,98.31,918600005.0
2007-07-27 21:31:00,98.31,98.31,98.3,98.31,350200000.0
2007-07-27 21:32:00,98.3,98.325,98.3,98.325,332800001.0
2007-07-27 21:33:00,98.32,98.32,98.31,98.31,535999987.0
2007-07-27 21:34:00,98.31,98.32,98.3,98.32,543799989.0
2007-07-27 21:35:00,98.32,98.34,98.31,98.335,783200004.0
2007-07-27 21:36:00,98.34,98.35,98.33,98.35,1283400005.0
2007-07-27 21:37:00,98.35,98.35,98.33,98.33,1062300008.0
2007-07-27 21:38:00,98.33,98.33,98.3,98.3,775799994.0
2007-07-27 21:39:00,98.31,98.31,98.3,98.31,52700001.0
2007-07-27 21:40:00,98.31,98.31,98.3,98.3,304200003.0
2007-07-27 21:41:00,98.3,98.3,98.29,98.3,375700000.0
2007-07-27 21:42:00,98.3,98.31,98.295,98.3,199000000.0
2007-07-27 21:43:00,98.3,98.33,98.3,98.33,390100003.0
2007-07-27 21:44:00,98.33,98.33,98.31,98.31,128799999.0
2007-07-27 21:45:00,98.31,98.31,98.29,98.3,933000006.0
2007-07-27 21:46:00,98.3,98.31,98.28,98.31,1330000002.0
2007-07-27 21:47:00,98.3,98.31,98.3,98.31,329900005.0
2007-07-27 21:48:00,98.31,98.31,98.29,98.31,1043600018.0
2007-07-27 21:49:00,98.31,98.31,98.3,98.31,503799998.0
2007-07-27 21:50:00,98.31,98.32,98.3,98.31,398399999.0
2007-07-27 21:51:00,98.31,98.32,98.29,98.32,717499998.0
2007-07-27 21:52:00,98.32,98.32,98.29,98.3,91200000.0
2007-07-27 21:53:00,98.3,98.305,98.27,98.28,925099988.0
2007-07-27 21:54:00,98.27,98.3,98.27,98.29,632500001.0
2007-07-27 21:55:00,98.29,98.3,98.29,98.3,331099993.0
2007-07-27 21:56:00,98.3,98.3,98.26,98.28,865499998.0
2007-07-27 21:57:00,98.27,98.29,98.27,98.28,854199998.0
2007-07-27 21:58:00,98.28,98.28,98.26,98.27,506400000.0
2007-07-27 21:59:00,98.27,98.28,98.27,98.27,170400000.0
2007-07-27 22:00:00,98.27,98.28,98.21,98.22,1361199995.0
2007-07-27 22:01:00,98.22,98.22,98.16,98.17,706299996.0
2007-07-27 22:02:00,98.17,98.17,98.14,98.17,580200005.0
2007-07-27 22:03:00,98.17,98.18,98.15,98.18,637199999.0
2007-07-27 22:04:00,98.18,98.19,98.16,98.17,873599998.0
2007-07-27 22:05:00,98.17,98.18,98.15,98.15,658300000.0
2007-07-27 22:06:00,98.15,98.15,98.11,98.11,588000000.0
2007-07-27 22:07:00,98.11,98.14,98.1,98.11,1141299999.0
2007-07-27 22:08:00,98.11,98.13,98.1,98.1,1067800002.0
2007-07-27 22:09:00,98.11,98.125,98.08,98.1,931700009.0
2007-07-27 22:10:00,98.1,98.11,98.09,98.105,724199994.0
2007-07-27 22:11:00,98.11,98.12,98.1,98.12,996800000.0
2007-07-27 22:12:00,98.12,98.13,98.11,98.125,834800005.0
2007-07-27 22:13:00,98.125,98.13,98.12,98.13,836500002.0
2007-07-27 22:14:00,98.13,98.15,98.1,98.125,963699997.0
2007-07-27 22:15:00,98.11,98.13,98.1,98.13,377600003.0
2007-07-27 22:16:00,98.13,98.14,98.11,98.11,860100001.0
2007-07-27 22:17:00,98.11,98.14,98.11,98.13,1391500000.0
2007-07-27 22:18:00,98.13,98.135,98.11,98.13,546000003.0
2007-07-27 22:19:00,98.13,98.13,98.11,98.12,338399999.0
2007-07-27 22:20:00,98.125,98.14,98.1,98.14,325200001.0
2007-07-27 22:21:00,98.13,98.15,98.13,98.13,292499999.0
2007-07-27 22:22:00,98.14,98.14,98.12,98.13,359500002.0
2007-07-27 22:23:00,98.14,98.17,98.12,98.15,1037100002.0
2007-07-27 22:24:00,98.15,98.16,98.12,98.12,1639700001.0
2007-07-27 22:25:00,98.125,98.13,98.09,98.12,486900002.0
2007-07-27 22:26:00,98.12,98.13,98.09,98.11,213500000.0
2007-07-27 22:27:00,98.115,98.12,98.08,98.08,597399998.0
2007-07-27 22:28:00,98.08,98.09,98.06,98.07,240000002.0
2007-07-27 22:29:00,98.07,98.07,98.05,98.05,614399999.0
2007-07-27 22:30:00,98.05,98.075,98.04,98.07,858400007.0
2007-07-27 22:31:00,98.07,98.07,98.03,98.06,548199998.0
2007-07-27 22:32:00,98.055,98.085,98.05,98.085,187500002.0
2007-07-27 22:33:00,98.09,98.105,98.08,98.095,292700001.0
2007-07-27 22:34:00,98.095,98.095,98.09,98.09,200800000.0
2007-07-27 22:35:00,98.09,98.09,98.085,98.085,59200000.0
2007-07-27 22:36:00,98.085,98.085,98.08,98.08,94400000.0
2007-07-27 22:37:00,98.08,98.085,98.07,98.08,183700000.0
2007-07-27 22:38:00,98.08,98.08,98.06,98.06,129600000.0
2007-07-27 22:39:00,98.06,98.075,98.03,98.06,175200000.0
2007-07-27 22:40:00,98.06,98.085,98.04,98.07,159200000.0
2007-07-27 22:41:00,98.07,98.08,98.055,98.055,192400000.0
2007-07-27 22:42:00,98.05,98.08,98.04,98.065,149800000.0
2007-07-27 22:43:00,98.065,98.065,98.02,98.065,682099997.0
2007-07-27 22:44:00,98.065,98.07,98.04,98.06,272800000.0
2007-07-27 22:45:00,98.06,98.07,98.05,98.06,187299998.0
2007-07-27 22:46:00,98.07,98.095,98.05,98.08,549200002.0
2007-07-27 22:47:00,98.08,98.09,98.06,98.085,502899996.0
2007-07-27 22:48:00,98.09,98.11,98.08,98.09,193100003.0
2007-07-27 22:49:00,98.09,98.1,98.07,98.08,600500001.0
2007-07-27 22:50:00,98.09,98.1,98.07,98.08,431500005.0
2007-07-27 22:51:00,98.08,98.09,98.02,98.05,812000006.0
2007-07-27 22:52:00,98.05,98.065,98.03,98.04,571800005.0
2007-07-27 22:53:00,98.045,98.065,98.02,98.04,855500004.0
2007-07-27 22:54:00,98.04,98.05,98.03,98.05,483300004.0
2007-07-27 22:55:00,98.05,98.07,98.04,98.06,319600000.0
2007-07-27 22:56:00,98.05,98.09,98.04,98.06,697400006.0
2007-07-27 22:57:00,98.07,98.09,98.06,98.09,377499993.0
2007-07-27 22:58:00,98.09,98.1,98.06,98.09,590299997.0
2007-07-27 22:59:00,98.09,98.11,98.07,98.09,142900001.0
2007-07-29 23:00:00,97.977,98.071,97.93,97.954,1543099993.0
2007-07-29 23:01:00,97.904,97.945,97.904,97.942,318599999.0
2007-07-29 23:02:00,97.94,97.95,97.94,97.94,23000000.0
2007-07-29 23:03:00,97.95,97.95,97.93,97.94,47200000.0
2007-07-29 23:04:00,97.96,97.97,97.95,97.95,33300000.0
2007-07-29 23:05:00,97.96,97.97,97.94,97.97,84400000.0
2007-07-29 23:06:00,97.97,97.97,97.95,97.95,17500000.0
2007-07-29 23:07:00,97.95,97.97,97.95,97.95,110000000.0
2007-07-29 23:08:00,97.96,97.96,97.93,97.95,100200000.0
2007-07-29 23:09:00,97.95,97.95,97.95,97.95,29500000.0
2007-07-29 23:10:00,97.95,97.95,97.94,97.94,12000000.0
2007-07-29 23:11:00,97.93,97.95,97.93,97.94,15100000.0
2007-07-29 23:12:00,97.95,97.95,97.93,97.94,24200000.0
2007-07-29 23:13:00,97.93,97.93,97.92,97.92,25800000.0
2007-07-29 23:14:00,97.95,97.96,97.94,97.96,24000000.0
2007-07-29 23:15:00,97.96,97.97,97.96,97.96,93000000.0
2007-07-29 23:16:00,97.96,97.97,97.95,97.95,104000000.0
2007-07-29 23:17:00,97.95,97.96,97.94,97.95,88400000.0
2007-07-29 23:18:00,97.95,97.95,97.93,97.93,43800000.0
2007-07-29 23:19:00,97.93,97.95,97.93,97.94,24700000.0
2007-07-29 23:20:00,97.95,97.95,97.91,97.93,80999999.0
2007-07-29 23:21:00,97.93,97.93,97.89,97.89,165399995.0
2007-07-29 23:22:00,97.88,97.88,97.86,97.88,418499991.0
2007-07-29 23:23:00,97.88,97.89,97.87,97.89,87400001.0
2007-07-29 23:24:00,97.89,97.89,97.86,97.88,245900000.0
2007-07-29 23:25:00,97.88,97.89,97.86,97.87,683899990.0
2007-07-29 23:26:00,97.88,97.89,97.84,97.88,420599994.0
2007-07-29 23:27:00,97.87,97.89,97.85,97.85,208800000.0
2007-07-29 23:28:00,97.84,97.89,97.84,97.89,91600000.0
2007-07-29 23:29:00,97.89,97.89,97.85,97.87,59200000.0
2007-07-29 23:30:00,97.84,97.89,97.84,97.89,78600000.0
2007-07-29 23:31:00,97.88,97.9,97.87,97.87,194400000.0
2007-07-29 23:32:00,97.87,97.89,97.87,97.88,69500000.0
2007-07-29 23:33:00,97.88,97.88,97.87,97.87,59000000.0
2007-07-29 23:34:00,97.88,97.88,97.88,97.88,57800000.0
2007-07-29 23:35:00,97.88,97.88,97.87,97.87,35600000.0
2007-07-29 23:36:00,97.88,97.88,97.85,97.87,129600000.0
2007-07-29 23:37:00,97.87,97.87,97.87,97.87,35200000.0
2007-07-29 23:38:00,97.87,97.87,97.87,97.87,5700000.0
2007-07-29 23:39:00,97.87,97.87,97.87,97.87,4800000.0
2007-07-29 23:40:00,97.87,97.87,97.85,97.85,143399997.0
2007-07-29 23:41:00,97.85,97.86,97.83,97.83,111800000.0
2007-07-29 23:42:00,97.84,97.84,97.79,97.82,368799999.0
2007-07-29 23:43:00,97.79,97.83,97.78,97.8,362399998.0
2007-07-29 23:44:00,97.8,97.83,97.8,97.8,319499999.0
2007-07-29 23:45:00,97.8,97.81,97.8,97.8,120000000.0
2007-07-29 23:46:00,97.81,97.81,97.81,97.81,72000000.0
2007-07-29 23:47:00,97.81,97.81,97.78,97.78,53500001.0
2007-07-29 23:48:00,97.78,97.79,97.76,97.77,382499996.0
2007-07-29 23:49:00,97.77,97.77,97.73,97.76,524799985.0
2007-07-29 23:50:00,97.76,97.79,97.76,97.78,334700001.0
2007-07-29 23:51:00,97.78,97.8,97.76,97.78,526099999.0
2007-07-29 23:52:00,97.79,97.8,97.78,97.79,150200001.0
2007-07-29 23:53:00,97.79,97.79,97.73,97.73,712200000.0
2007-07-29 23:54:00,97.74,97.81,97.72,97.81,354200000.0
2007-07-29 23:55:00,97.81,97.81,97.79,97.8,158799999.0
2007-07-29 23:56:00,97.8,97.8,97.77,97.77,289499999.0
2007-07-29 23:57:00,97.77,97.78,97.77,97.77,99700000.0
2007-07-29 23:58:00,97.77,97.81,97.75,97.78,406799996.0
2007-07-29 23:59:00,97.78,97.8,97.77,97.77,277200000.0
2007-07-30 00:00:00,97.77,97.78,97.72,97.78,341199998.0
2007-07-30 00:01:00,97.78,97.78,97.75,97.76,439400001.0
2007-07-30 00:02:00,97.76,97.77,97.74,97.74,163500005.0
2007-07-30 00:03:00,97.74,97.76,97.71,97.71,250700005.0
2007-07-30 00:04:00,97.72,97.72,97.69,97.7,656500000.0
2007-07-30 00:05:00,97.71,97.72,97.69,97.71,620700001.0
2007-07-30 00:06:00,97.7,97.72,97.68,97.7,437700002.0
2007-07-30 00:07:00,97.7,97.7,97.66,97.66,190400000.0
2007-07-30 00:08:00,97.66,97.66,97.63,97.64,748000012.0
2007-07-30 00:09:00,97.63,97.64,97.6,97.61,476999998.0
2007-07-30 00:10:00,97.61,97.62,97.6,97.61,461200006.0
2007-07-30 00:11:00,97.61,97.62,97.58,97.6,424800003.0
2007-07-30 00:12:00,97.59,97.6,97.56,97.57,497399991.0
2007-07-30 00:13:00,97.56,97.58,97.55,97.56,390500003.0
2007-07-30 00:14:00,97.57,97.59,97.57,97.59,217900000.0
2007-07-30 00:15:00,97.58,97.59,97.58,97.59,44700000.0
2007-07-30 00:16:00,97.59,97.59,97.57,97.57,193000000.0
2007-07-30 00:17:00,97.57,97.57,97.56,97.56,77600000.0
2007-07-30 00:18:00,97.56,97.56,97.53,97.55,348300001.0
2007-07-30 00:19:00,97.55,97.57,97.52,97.57,346200000.0
2007-07-30 00:20:00,97.57,97.61,97.57,97.58,422099999.0
2007-07-30 00:21:00,97.58,97.58,97.55,97.57,186900001.0
2007-07-30 00:22:00,97.58,97.6,97.57,97.58,231000001.0
2007-07-30 00:23:00,97.58,97.6,97.58,97.6,325599999.0
2007-07-30 00:24:00,97.6,97.62,97.59,97.6,352200000.0
2007-07-30 00:25:00,97.61,97.63,97.61,97.62,109199999.0
2007-07-30 00:26:00,97.62,97.65,97.62,97.65,351299999.0
2007-07-30 00:27:00,97.64,97.69,97.63,97.67,721999998.0
2007-07-30 00:28:00,97.67,97.85,97.67,97.81,1213300000.0
2007-07-30 00:29:00,97.85,97.96,97.82,97.89,1572599982.0
2007-07-30 00:30:00,97.89,97.9,97.85,97.86,1086099984.0
2007-07-30 00:31:00,97.87,97.87,97.81,97.83,654299996.0
2007-07-30 00:32:00,97.83,97.83,97.7,97.71,827100001.0
2007-07-30 00:33:00,97.72,97.72,97.67,97.69,721000000.0
2007-07-30 00:34:00,97.7,97.7,97.62,97.62,669300000.0
2007-07-30 00:35:00,97.62,97.65,97.61,97.61,493800000.0
2007-07-30 00:36:00,97.61,97.66,97.61,97.66,440800000.0
2007-07-30 00:37:00,97.66,97.74,97.65,97.72,613400000.0
2007-07-30 00:38:00,97.7,97.8,97.7,97.77,1226999996.0
2007-07-30 00:39:00,97.75,97.82,97.75,97.79,443400004.0
2007-07-30 00:40:00,97.81,97.81,97.76,97.79,439200001.0
2007-07-30 00:41:00,97.78,97.79,97.72,97.73,484800001.0
2007-07-30 00:42:00,97.73,97.74,97.65,97.67,583299999.0
2007-07-30 00:43:00,97.68,97.7,97.67,97.67,140500000.0
2007-07-30 00:44:00,97.66,97.7,97.66,97.69,286300001.0
2007-07-30 00:45:00,97.69,97.7,97.69,97.69,30400000.0
2007-07-30 00:46:00,97.69,97.79,97.69,97.79,945799999.0
2007-07-30 00:47:00,97.78,97.8,97.75,97.79,711600000.0
2007-07-30 00:48:00,97.79,97.8,97.76,97.78,474100000.0
2007-07-30 00:49:00,97.79,97.8,97.77,97.79,239099997.0
2007-07-30 00:50:00,97.79,97.8,97.76,97.78,511299999.0
2007-07-30 00:51:00,97.78,97.82,97.78,97.79,835699999.0
2007-07-30 00:52:00,97.79,97.8,97.79,97.8,117699999.0
2007-07-30 00:53:00,97.8,97.84,97.79,97.81,430699996.0
2007-07-30 00:54:00,97.82,97.89,97.82,97.83,810700002.0
2007-07-30 00:55:00,97.82,97.9,97.82,97.86,779800002.0
2007-07-30 00:56:00,97.89,97.89,97.86,97.88,287800000.0
2007-07-30 00:57:00,97.88,97.88,97.83,97.85,236800000.0
2007-07-30 00:58:00,97.85,97.86,97.79,97.86,194500000.0
2007-07-30 00:59:00,97.84,97.89,97.84,97.88,513100006.0
2007-07-30 01:00:00,97.88,97.92,97.87,97.9,749300001.0
2007-07-30 01:01:00,97.92,97.96,97.91,97.92,1224999995.0
2007-07-30 01:02:00,97.91,97.93,97.87,97.87,1396500004.0
2007-07-30 01:03:00,97.88,97.91,97.85,97.9,339200001.0
2007-07-30 01:04:00,97.9,97.92,97.87,97.91,445899999.0
2007-07-30 01:05:00,97.93,97.93,97.85,97.92,1520200014.0
2007-07-30 01:06:00,97.91,97.94,97.88,97.89,1630900000.0
2007-07-30 01:07:00,97.89,97.9,97.89,97.9,485000000.0
2007-07-30 01:08:00,97.9,97.9,97.8,97.83,1305400008.0
2007-07-30 01:09:00,97.83,97.91,97.81,97.91,1217900001.0
2007-07-30 01:10:00,97.89,97.95,97.82,97.88,1369300004.0
2007-07-30 01:11:00,97.87,97.94,97.87,97.93,1088200008.0
2007-07-30 01:12:00,97.93,97.93,97.85,97.85,634200011.0
2007-07-30 01:13:00,97.89,97.92,97.88,97.92,342700002.0
2007-07-30 01:14:00,97.92,97.95,97.86,97.91,696400005.0
2007-07-30 01:15:00,97.89,97.94,97.89,97.94,220400001.0
2007-07-30 01:16:00,97.93,97.95,97.91,97.93,264199998.0
2007-07-30 01:17:00,97.93,97.97,97.92,97.92,339199994.0
2007-07-30 01:18:00,97.92,97.95,97.9,97.95,287300000.0
2007-07-30 01:19:00,97.94,97.95,97.89,97.9,292300005.0
2007-07-30 01:20:00,97.9,97.94,97.89,97.9,189300001.0
2007-07-30 01:21:00,97.9,97.91,97.9,97.9,156300005.0
2007-07-30 01:22:00,97.9,97.91,97.89,97.91,454500004.0
2007-07-30 01:23:00,97.91,97.92,97.89,97.9,1129300000.0
2007-07-30 01:24:00,97.92,97.93,97.9,97.9,931300017.0
2007-07-30 01:25:00,97.91,97.93,97.9,97.93,95700000.0
2007-07-30 01:26:00,97.93,97.94,97.93,97.94,20800000.0
2007-07-30 01:27:00,97.94,97.96,97.92,97.94,117700003.0
2007-07-30 01:28:00,97.94,97.99,97.94,97.96,182400002.0
2007-07-30 01:29:00,97.97,97.99,97.96,97.99,558599982.0
2007-07-30 01:30:00,97.99,98.0,97.98,97.98,345600006.0
2007-07-30 01:31:00,97.98,97.99,97.955,97.96,467099992.0
2007-07-30 01:32:00,97.96,97.985,97.96,97.98,294100000.0
2007-07-30 01:33:00,97.97,98.005,97.95,97.985,1229499989.0
2007-07-30 01:34:00,97.99,98.01,97.98,98.0,355100001.0
2007-07-30 01:35:00,97.99,98.01,97.98,97.98,273899999.0
2007-07-30 01:36:00,97.98,97.99,97.92,97.94,630099999.0
2007-07-30 01:37:00,97.935,97.94,97.92,97.92,171099998.0
2007-07-30 01:38:00,97.92,97.945,97.91,97.945,721399999.0
2007-07-30 01:39:00,97.945,97.96,97.9,97.93,747300009.0
2007-07-30 01:40:00,97.92,97.94,97.9,97.925,466299998.0
2007-07-30 01:41:00,97.925,97.93,97.89,97.89,491199997.0
2007-07-30 01:42:00,97.89,97.93,97.89,97.915,452600004.0
2007-07-30 01:43:00,97.915,97.94,97.9,97.93,351099999.0
2007-07-30 01:44:00,97.94,97.97,97.93,97.955,819499998.0
2007-07-30 01:45:00,97.96,97.97,97.93,97.97,705700000.0
2007-07-30 01:46:00,97.97,97.99,97.94,97.95,750999998.0
2007-07-30 01:47:00,97.96,98.0,97.93,98.0,1391300004.0
2007-07-30 01:48:00,98.0,98.0,97.92,97.97,975899997.0
2007-07-30 01:49:00,97.97,98.01,97.9,97.94,961600011.0
2007-07-30 01:50:00,97.94,98.02,97.94,98.0,905799978.0
2007-07-30 01:51:00,98.01,98.04,97.96,98.01,1066899988.0
2007-07-30 01:52:00,98.02,98.04,98.01,98.03,351599990.0
2007-07-30 01:53:00,98.04,98.06,98.02,98.06,425699988.0
2007-07-30 01:54:00,98.06,98.08,98.04,98.08,373199993.0
2007-07-30 01:55:00,98.08,98.08,98.06,98.07,328700000.0
2007-07-30 01:56:00,98.07,98.07,98.03,98.05,664399989.0
2007-07-30 01:57:00,98.06,98.06,98.04,98.05,729200003.0
2007-07-30 01:58:00,98.04,98.04,98.0,98.03,768499994.0
2007-07-30 01:59:00,98.03,98.04,98.0,98.01,821099992.0
2007-07-30 02:00:00,97.98,98.045,97.98,98.04,1021499996.0
2007-07-30 02:01:00,98.04,98.07,98.03,98.07,481900002.0
2007-07-30 02:02:00,98.07,98.07,98.04,98.05,583100000.0
2007-07-30 02:03:00,98.05,98.05,98.04,98.05,258999996.0
2007-07-30 02:04:00,98.05,98.07,98.04,98.045,516899998.0
2007-07-30 02:05:00,98.05,98.1,98.045,98.08,1215500002.0
2007-07-30 02:06:00,98.08,98.095,98.06,98.07,394600001.0
2007-07-30 02:07:00,98.08,98.1,98.06,98.08,727199996.0
2007-07-30 02:08:00,98.08,98.11,98.07,98.1,600299995.0
2007-07-30 02:09:00,98.1,98.13,98.08,98.13,1393800003.0
2007-07-30 02:10:00,98.13,98.14,98.12,98.12,664899998.0
2007-07-30 02:11:00,98.13,98.13,98.1,98.13,547199998.0
2007-07-30 02:12:00,98.13,98.16,98.13,98.16,411800001.0
2007-07-30 02:13:00,98.16,98.18,98.14,98.18,1318899994.0
2007-07-30 02:14:00,98.18,98.2,98.15,98.15,802800000.0
2007-07-30 02:15:00,98.15,98.15,98.11,98.13,1075099998.0
2007-07-30 02:16:00,98.13,98.15,98.12,98.14,616199997.0
2007-07-30 02:17:00,98.13,98.15,98.12,98.15,654799990.0
2007-07-30 02:18:00,98.15,98.16,98.14,98.16,488799998.0
2007-07-30 02:19:00,98.16,98.16,98.12,98.12,844800001.0
2007-07-30 02:20:00,98.12,98.14,98.11,98.12,608399999.0
2007-07-30 02:21:00,98.12,98.13,98.09,98.12,1441100020.0
2007-07-30 02:22:00,98.12,98.13,98.09,98.11,1496500000.0
2007-07-30 02:23:00,98.11,98.13,98.09,98.13,1379700006.0
2007-07-30 02:24:00,98.13,98.14,98.09,98.11,1166499997.0
2007-07-30 02:25:00,98.11,98.14,98.11,98.13,676600000.0
2007-07-30 02:26:00,98.13,98.16,98.12,98.15,497199999.0
2007-07-30 02:27:00,98.15,98.15,98.13,98.15,801599995.0
2007-07-30 02:28:00,98.145,98.16,98.13,98.14,948300002.0
2007-07-30 02:29:00,98.15,98.15,98.12,98.13,583100005.0
2007-07-30 02:30:00,98.125,98.13,98.12,98.13,297300000.0
2007-07-30 02:31:00,98.14,98.14,98.12,98.12,589100014.0
2007-07-30 02:32:00,98.12,98.14,98.1,98.1,565799998.0
2007-07-30 02:33:00,98.11,98.11,98.09,98.1,559200004.0
2007-07-30 02:34:00,98.09,98.1,98.05,98.05,1301800004.0
2007-07-30 02:35:00,98.05,98.11,98.045,98.1,1514099995.0
2007-07-30 02:36:00,98.095,98.1,98.06,98.09,1248600012.0
2007-07-30 02:37:00,98.085,98.09,98.06,98.07,1168299980.0
2007-07-30 02:38:00,98.07,98.11,98.07,98.09,829800002.0
2007-07-30 02:39:00,98.1,98.14,98.07,98.08,1969500020.0
2007-07-30 02:40:00,98.09,98.115,98.06,98.11,1251600012.0
2007-07-30 02:41:00,98.11,98.12,98.1,98.12,590500000.0
2007-07-30 02:42:00,98.12,98.13,98.12,98.13,144000000.0
2007-07-30 02:43:00,98.13,98.15,98.11,98.15,914499998.0
2007-07-30 02:44:00,98.15,98.16,98.13,98.15,836399997.0
2007-07-30 02:45:00,98.15,98.175,98.15,98.16,533799999.0
2007-07-30 02:46:00,98.17,98.2,98.16,98.185,905200001.0
2007-07-30 02:47:00,98.18,98.2,98.18,98.2,1129199999.0
2007-07-30 02:48:00,98.195,98.21,98.18,98.18,1716400000.0
2007-07-30 02:49:00,98.18,98.19,98.15,98.17,1663999995.0
2007-07-30 02:50:00,98.17,98.175,98.12,98.15,1173600008.0
2007-07-30 02:51:00,98.15,98.16,98.11,98.15,1884000001.0
2007-07-30 02:52:00,98.14,98.17,98.14,98.15,1851600013.0
2007-07-30 02:53:00,98.15,98.155,98.14,98.145,1051500015.0
2007-07-30 02:54:00,98.145,98.16,98.13,98.15,2083299995.0
2007-07-30 02:55:00,98.15,98.18,98.14,98.15,1266299997.0
2007-07-30 02:56:00,98.15,98.16,98.13,98.13,1565499993.0
2007-07-30 02:57:00,98.14,98.16,98.09,98.11,1723599983.0
2007-07-30 02:58:00,98.11,98.13,98.11,98.12,1742600000.0
2007-07-30 02:59:00,98.11,98.13,98.05,98.05,1742600000.0
2007-07-30 03:00:00,98.06,98.07,98.0,98.0,1585100013.0
2007-07-30 03:01:00,98.0,98.03,97.95,98.01,1585100013.0
2007-07-30 03:02:00,98.02,98.02,97.985,98.0,727200003.0
2007-07-30 03:03:00,97.99,98.02,97.99,98.01,773299996.0
2007-07-30 03:04:00,98.01,98.02,97.97,98.02,1643899997.0
2007-07-30 03:05:00,98.01,98.04,97.99,98.025,2122300004.0
2007-07-30 03:06:00,98.03,98.06,98.02,98.05,1274400016.0
2007-07-30 03:07:00,98.06,98.09,98.06,98.07,1751400021.0
2007-07-30 03:08:00,98.06,98.08,98.04,98.04,1201400003.0
2007-07-30 03:09:00,98.04,98.07,98.01,98.07,967199996.0
2007-07-30 03:10:00,98.07,98.08,98.05,98.065,608600000.0
2007-07-30 03:11:00,98.065,98.08,98.05,98.07,297799999.0
2007-07-30 03:12:00,98.065,98.065,98.05,98.06,413600000.0
2007-07-30 03:13:00,98.06,98.07,98.04,98.07,501600000.0
2007-07-30 03:14:00,98.07,98.07,98.06,98.06,488000000.0
2007-07-30 03:15:00,98.06,98.075,98.04,98.07,319800000.0
2007-07-30 03:16:00,98.07,98.1,98.07,98.1,489600000.0
2007-07-30 03:17:00,98.1,98.1,98.06,98.06,1040600010.0
2007-07-30 03:18:00,98.06,98.08,98.01,98.08,454700001.0
2007-07-30 03:19:00,98.08,98.09,98.05,98.09,309200000.0
2007-07-30 03:20:00,98.09,98.13,98.08,98.11,871399995.0
2007-07-30 03:21:00,98.11,98.13,98.11,98.11,597100010.0
2007-07-30 03:22:00,98.1,98.13,98.09,98.115,539400002.0
2007-07-30 03:23:00,98.13,98.14,98.13,98.13,544999997.0
2007-07-30 03:24:00,98.14,98.16,98.12,98.15,792699999.0
2007-07-30 03:25:00,98.14,98.17,98.14,98.15,1026200003.0
2007-07-30 03:26:00,98.16,98.195,98.14,98.185,650399996.0
2007-07-30 03:27:00,98.185,98.2,98.14,98.17,2077300006.0
2007-07-30 03:28:00,98.17,98.18,98.15,98.16,933400004.0
2007-07-30 03:29:00,98.16,98.17,98.15,98.16,1176400017.0
2007-07-30 03:30:00,98.16,98.16,98.14,98.14,330499999.0
2007-07-30 03:31:00,98.14,98.14,98.11,98.12,1250000005.0
2007-07-30 03:32:00,98.12,98.12,98.11,98.115,806900002.0
2007-07-30 03:33:00,98.11,98.12,98.11,98.12,472800013.0
2007-07-30 03:34:00,98.12,98.13,98.1,98.11,1859200022.0
2007-07-30 03:35:00,98.12,98.12,98.09,98.09,486100005.0
2007-07-30 03:36:00,98.1,98.115,98.08,98.11,747100004.0
2007-07-30 03:37:00,98.12,98.12,98.09,98.09,510199999.0
2007-07-30 03:38:00,98.09,98.095,98.09,98.09,416999994.0
2007-07-30 03:39:00,98.09,98.12,98.09,98.1,631500001.0
2007-07-30 03:40:00,98.11,98.12,98.09,98.11,406300001.0
2007-07-30 03:41:00,98.11,98.11,98.1,98.11,399200000.0
2007-07-30 03:42:00,98.11,98.12,98.09,98.09,828000018.0
2007-07-30 03:43:00,98.09,98.13,98.05,98.12,1376700019.0
2007-07-30 03:44:00,98.12,98.12,98.1,98.11,1168300014.0
2007-07-30 03:45:00,98.12,98.12,98.1,98.1,516800004.0
2007-07-30 03:46:00,98.1,98.12,98.09,98.11,792400019.0
2007-07-30 03:47:00,98.11,98.12,98.07,98.12,1282700004.0
2007-07-30 03:48:00,98.12,98.12,98.1,98.115,869800011.0
2007-07-30 03:49:00,98.12,98.12,98.11,98.115,680400008.0
2007-07-30 03:50:00,98.115,98.12,98.1,98.12,718000000.0
2007-07-30 03:51:00,98.115,98.13,98.09,98.11,1180100013.0
2007-07-30 03:52:00,98.11,98.11,98.09,98.1,699500001.0
2007-07-30 03:53:00,98.1,98.11,98.09,98.11,949899998.0
2007-07-30 03:54:00,98.11,98.11,98.09,98.09,396600004.0
2007-07-30 03:55:00,98.09,98.09,98.06,98.07,543600006.0
2007-07-30 03:56:00,98.07,98.08,98.07,98.08,263900002.0
2007-07-30 03:57:00,98.08,98.08,98.05,98.055,349600000.0
2007-07-30 03:58:00,98.055,98.055,98.03,98.03,241600000.0
2007-07-30 03:59:00,98.04,98.04,98.01,98.01,1001200000.0
2007-07-30 04:00:00,98.01,98.05,98.01,98.04,1600400004.0
2007-07-30 04:01:00,98.04,98.07,98.02,98.06,1284700002.0
2007-07-30 04:02:00,98.06,98.08,98.05,98.05,826599998.0
2007-07-30 04:03:00,98.06,98.07,98.04,98.07,693500002.0
2007-07-30 04:04:00,98.065,98.07,98.05,98.06,466699998.0
2007-07-30 04:05:00,98.06,98.06,98.06,98.06,60800000.0
2007-07-30 04:06:00,98.06,98.06,98.03,98.035,413100006.0
2007-07-30 04:07:00,98.04,98.04,97.98,98.025,649799998.0
2007-07-30 04:08:00,98.025,98.04,98.02,98.04,415800002.0
2007-07-30 04:09:00,98.035,98.09,98.035,98.09,765199998.0
2007-07-30 04:10:00,98.09,98.09,98.06,98.08,859700003.0
2007-07-30 04:11:00,98.08,98.09,98.07,98.08,869800004.0
2007-07-30 04:12:00,98.08,98.12,98.07,98.12,778200001.0
2007-07-30 04:13:00,98.11,98.16,98.11,98.13,616300000.0
2007-07-30 04:14:00,98.12,98.15,98.1,98.15,1573099995.0
2007-07-30 04:15:00,98.15,98.15,98.13,98.145,502300000.0
2007-07-30 04:16:00,98.145,98.145,98.13,98.14,616000000.0
2007-07-30 04:17:00,98.135,98.15,98.13,98.13,417300005.0
2007-07-30 04:18:00,98.14,98.15,98.135,98.145,402300000.0
2007-07-30 04:19:00,98.14,98.18,98.14,98.165,485799997.0
2007-07-30 04:20:00,98.18,98.18,98.15,98.16,357000001.0
2007-07-30 04:21:00,98.15,98.17,98.14,98.15,610300000.0
2007-07-30 04:22:00,98.15,98.16,98.15,98.15,609199998.0
2007-07-30 04:23:00,98.15,98.15,98.13,98.15,853900004.0
2007-07-30 04:24:00,98.145,98.2,98.14,98.19,1573800001.0
2007-07-30 04:25:00,98.195,98.2,98.16,98.185,971699990.0
2007-07-30 04:26:00,98.185,98.19,98.16,98.19,1092000003.0
2007-07-30 04:27:00,98.19,98.2,98.18,98.185,1062100000.0
2007-07-30 04:28:00,98.19,98.21,98.18,98.2,858400013.0
2007-07-30 04:29:00,98.2,98.21,98.18,98.205,635400014.0
2007-07-30 04:30:00,98.205,98.21,98.18,98.2,793900001.0
2007-07-30 04:31:00,98.2,98.2,98.2,98.2,149499998.0
2007-07-30 04:32:00,98.2,98.22,98.2,98.2,432999999.0
2007-07-30 04:33:00,98.2,98.22,98.18,98.21,908900012.0
2007-07-30 04:34:00,98.21,98.21,98.19,98.19,264500005.0
2007-07-30 04:35:00,98.2,98.2,98.17,98.18,583199999.0
2007-07-30 04:36:00,98.18,98.18,98.13,98.165,601000002.0
2007-07-30 04:37:00,98.17,98.18,98.13,98.15,732000000.0
2007-07-30 04:38:00,98.15,98.17,98.13,98.14,977499995.0
2007-07-30 04:39:00,98.14,98.16,98.13,98.14,1188600004.0
2007-07-30 04:40:00,98.14,98.15,98.125,98.14,426200001.0
2007-07-30 04:41:00,98.14,98.16,98.13,98.13,971299993.0
2007-07-30 04:42:00,98.14,98.17,98.13,98.17,680100002.0
2007-07-30 04:43:00,98.17,98.17,98.16,98.17,76000000.0
2007-07-30 04:44:00,98.17,98.17,98.165,98.17,75500000.0
2007-07-30 04:45:00,98.17,98.175,98.15,98.16,283500000.0
2007-07-30 04:46:00,98.15,98.16,98.15,98.16,128500002.0
2007-07-30 04:47:00,98.16,98.17,98.15,98.17,474999994.0
2007-07-30 04:48:00,98.17,98.17,98.15,98.15,437999997.0
2007-07-30 04:49:00,98.15,98.16,98.14,98.16,450199997.0
2007-07-30 04:50:00,98.16,98.16,98.16,98.16,16000000.0
2007-07-30 04:51:00,98.155,98.16,98.14,98.15,458600000.0
2007-07-30 04:52:00,98.15,98.17,98.14,98.17,616300000.0
2007-07-30 04:53:00,98.16,98.16,98.15,98.15,201500000.0
2007-07-30 04:54:00,98.15,98.16,98.12,98.14,877200002.0
2007-07-30 04:55:00,98.13,98.14,98.11,98.13,651500000.0
2007-07-30 04:56:00,98.13,98.13,98.11,98.12,159900000.0
2007-07-30 04:57:00,98.125,98.13,98.11,98.13,350300004.0
2007-07-30 04:58:00,98.12,98.13,98.095,98.1,756300000.0
2007-07-30 04:59:00,98.1,98.13,98.08,98.11,803100000.0
2007-07-30 05:00:00,98.12,98.15,98.11,98.135,656600001.0
2007-07-30 05:01:00,98.14,98.14,98.12,98.13,721699999.0
2007-07-30 05:02:00,98.13,98.13,98.11,98.13,671999998.0
2007-07-30 05:03:00,98.13,98.14,98.12,98.12,480999998.0
2007-07-30 05:04:00,98.12,98.15,98.12,98.14,447799998.0
2007-07-30 05:05:00,98.15,98.15,98.12,98.12,456000000.0
2007-07-30 05:06:00,98.12,98.13,98.12,98.12,263299994.0
2007-07-30 05:07:00,98.12,98.13,98.12,98.13,87999997.0
2007-07-30 05:08:00,98.13,98.13,98.11,98.12,216000000.0
2007-07-30 05:09:00,98.12,98.13,98.1,98.13,528800000.0
2007-07-30 05:10:00,98.13,98.13,98.1,98.13,471200003.0
2007-07-30 05:11:00,98.12,98.14,98.11,98.12,505800003.0
2007-07-30 05:12:00,98.11,98.125,98.1,98.125,963900012.0
2007-07-30 05:13:00,98.125,98.15,98.11,98.135,362499999.0
2007-07-30 05:14:00,98.14,98.17,98.14,98.16,468000000.0
2007-07-30 05:15:00,98.16,98.18,98.14,98.15,895100007.0
2007-07-30 05:16:00,98.15,98.15,98.1,98.13,522900000.0
2007-07-30 05:17:00,98.13,98.13,98.11,98.115,279900000.0
2007-07-30 05:18:00,98.11,98.125,98.1,98.1,605200000.0
2007-07-30 05:19:00,98.11,98.12,98.095,98.11,442900000.0
2007-07-30 05:20:00,98.1,98.11,98.05,98.11,648199996.0
2007-07-30 05:21:00,98.11,98.12,98.11,98.12,76000000.0
2007-07-30 05:22:00,98.12,98.13,98.11,98.12,202300002.0
2007-07-30 05:23:00,98.13,98.14,98.13,98.13,423599998.0
2007-07-30 05:24:00,98.13,98.14,98.12,98.13,765500012.0
2007-07-30 05:25:00,98.13,98.13,98.11,98.13,275200003.0
2007-07-30 05:26:00,98.13,98.13,98.115,98.12,404800005.0
2007-07-30 05:27:00,98.11,98.12,98.11,98.12,429199992.0
2007-07-30 05:28:00,98.12,98.12,98.09,98.12,1133400009.0
2007-07-30 05:29:00,98.11,98.14,98.11,98.13,524200000.0
2007-07-30 05:30:00,98.13,98.13,98.11,98.13,275700002.0
2007-07-30 05:31:00,98.13,98.13,98.12,98.13,342400002.0
2007-07-30 05:32:00,98.13,98.13,98.11,98.12,311399999.0
2007-07-30 05:33:00,98.12,98.13,98.115,98.13,143600000.0
2007-07-30 05:34:00,98.13,98.13,98.12,98.12,247200000.0
2007-07-30 05:35:00,98.12,98.13,98.12,98.12,348600000.0
2007-07-30 05:36:00,98.12,98.13,98.115,98.13,303500000.0
2007-07-30 05:37:00,98.13,98.15,98.13,98.15,406500000.0
2007-07-30 05:38:00,98.15,98.15,98.14,98.14,552699999.0
2007-07-30 05:39:00,98.14,98.18,98.14,98.18,616199998.0
2007-07-30 05:40:00,98.17,98.18,98.165,98.165,268500003.0
2007-07-30 05:41:00,98.17,98.19,98.16,98.18,393700005.0
2007-07-30 05:42:00,98.18,98.18,98.15,98.15,655800003.0
2007-07-30 05:43:00,98.14,98.16,98.1,98.13,851899999.0
2007-07-30 05:44:00,98.14,98.15,98.1,98.14,1078700001.0
2007-07-30 05:45:00,98.14,98.15,98.13,98.15,318500000.0
2007-07-30 05:46:00,98.15,98.16,98.1,98.13,1003299989.0
2007-07-30 05:47:00,98.14,98.16,98.14,98.14,1079399997.0
2007-07-30 05:48:00,98.14,98.16,98.11,98.15,717200006.0
2007-07-30 05:49:00,98.15,98.15,98.11,98.125,814299996.0
2007-07-30 05:50:00,98.13,98.15,98.12,98.13,710300002.0
2007-07-30 05:51:00,98.13,98.16,98.125,98.15,1160299999.0
2007-07-30 05:52:00,98.15,98.16,98.12,98.13,727599993.0
2007-07-30 05:53:00,98.13,98.14,98.12,98.13,475200000.0
2007-07-30 05:54:00,98.13,98.16,98.13,98.15,376800000.0
2007-07-30 05:55:00,98.13,98.15,98.12,98.13,277600002.0
2007-07-30 05:56:00,98.12,98.14,98.12,98.125,496000005.0
2007-07-30 05:57:00,98.125,98.16,98.12,98.14,1568999993.0
2007-07-30 05:58:00,98.15,98.15,98.13,98.15,508699997.0
2007-07-30 05:59:00,98.15,98.16,98.14,98.16,200399999.0
2007-07-30 06:00:00,98.14,98.16,98.13,98.15,616099993.0
2007-07-30 06:01:00,98.14,98.14,98.13,98.13,167200000.0
2007-07-30 06:02:00,98.13,98.14,98.11,98.14,943799999.0
2007-07-30 06:03:00,98.14,98.15,98.12,98.13,309300000.0
2007-07-30 06:04:00,98.13,98.14,98.11,98.11,302900000.0
2007-07-30 06:05:00,98.13,98.13,98.12,98.13,138200000.0
2007-07-30 06:06:00,98.13,98.15,98.08,98.15,1157400025.0
2007-07-30 06:07:00,98.14,98.2,98.14,98.2,1614199998.0
2007-07-30 06:08:00,98.2,98.21,98.16,98.17,1075500009.0
2007-07-30 06:09:00,98.165,98.18,98.16,98.17,477200000.0
2007-07-30 06:10:00,98.17,98.17,98.15,98.16,739900002.0
2007-07-30 06:11:00,98.16,98.18,98.14,98.14,1051899995.0
2007-07-30 06:12:00,98.14,98.17,98.14,98.15,734100005.0
2007-07-30 06:13:00,98.15,98.15,98.13,98.15,485399998.0
2007-07-30 06:14:00,98.14,98.17,98.13,98.16,434300002.0
2007-07-30 06:15:00,98.16,98.19,98.16,98.18,760799998.0
2007-07-30 06:16:00,98.18,98.2,98.16,98.19,1012000010.0
2007-07-30 06:17:00,98.19,98.19,98.135,98.14,551799998.0
2007-07-30 06:18:00,98.14,98.16,98.12,98.15,345799999.0
2007-07-30 06:19:00,98.155,98.16,98.11,98.115,1000499992.0
2007-07-30 06:20:00,98.11,98.13,98.1,98.13,741800005.0
2007-07-30 06:21:00,98.13,98.14,98.11,98.14,516100004.0
2007-07-30 06:22:00,98.14,98.15,98.12,98.13,642699994.0
2007-07-30 06:23:00,98.13,98.15,98.11,98.145,664799994.0
2007-07-30 06:24:00,98.15,98.15,98.13,98.14,385200000.0
2007-07-30 06:25:00,98.14,98.15,98.105,98.12,784299995.0
2007-07-30 06:26:00,98.12,98.12,98.04,98.1,723200008.0
2007-07-30 06:27:00,98.1,98.11,98.08,98.1,1828500016.0
2007-07-30 06:28:00,98.09,98.12,98.08,98.1,1075900003.0
2007-07-30 06:29:00,98.105,98.13,98.105,98.12,851800005.0
2007-07-30 06:30:00,98.115,98.15,98.11,98.14,1079300002.0
2007-07-30 06:31:00,98.14,98.14,98.13,98.13,151199999.0
2007-07-30 06:32:00,98.13,98.13,98.08,98.11,494399999.0
2007-07-30 06:33:00,98.13,98.13,98.09,98.1,943800002.0
2007-07-30 06:34:00,98.11,98.11,98.08,98.08,336800000.0
2007-07-30 06:35:00,98.09,98.11,98.06,98.09,366000000.0
2007-07-30 06:36:00,98.1,98.1,98.08,98.09,475200000.0
2007-07-30 06:37:00,98.09,98.095,98.03,98.095,409600000.0
2007-07-30 06:38:00,98.1,98.11,98.06,98.07,751699996.0
2007-07-30 06:39:00,98.07,98.08,98.02,98.02,981500001.0
2007-07-30 06:40:00,98.04,98.06,98.02,98.05,1050499987.0
2007-07-30 06:41:00,98.05,98.05,97.98,98.025,786899998.0
2007-07-30 06:42:00,98.04,98.05,98.025,98.05,533399998.0
2007-07-30 06:43:00,98.05,98.06,98.04,98.06,636500001.0
2007-07-30 06:44:00,98.05,98.1,98.05,98.085,324199999.0
2007-07-30 06:45:00,98.09,98.1,98.08,98.09,564199998.0
2007-07-30 06:46:00,98.08,98.095,98.08,98.08,330699998.0
2007-07-30 06:47:00,98.08,98.1,98.08,98.1,970500004.0
2007-07-30 06:48:00,98.1,98.13,98.06,98.12,928700006.0
2007-07-30 06:49:00,98.11,98.13,98.09,98.12,429300000.0
2007-07-30 06:50:00,98.13,98.13,98.07,98.11,737199994.0
2007-07-30 06:51:00,98.11,98.12,98.11,98.115,217099999.0
2007-07-30 06:52:00,98.115,98.115,98.1,98.11,217100001.0
2007-07-30 06:53:00,98.11,98.12,98.09,98.11,511700004.0
2007-07-30 06:54:00,98.11,98.12,98.1,98.12,322400002.0
2007-07-30 06:55:00,98.12,98.13,98.1,98.13,524300000.0
2007-07-30 06:56:00,98.13,98.13,98.05,98.05,607299997.0
2007-07-30 06:57:00,98.07,98.11,98.04,98.11,533400007.0
2007-07-30 06:58:00,98.11,98.13,98.11,98.12,582799990.0
2007-07-30 06:59:00,98.12,98.13,98.09,98.12,928399988.0
2007-07-30 07:00:00,98.12,98.13,98.12,98.13,315200001.0
2007-07-30 07:01:00,98.14,98.16,98.13,98.15,1114899994.0
2007-07-30 07:02:00,98.15,98.16,98.13,98.145,1359800000.0
2007-07-30 07:03:00,98.14,98.15,98.11,98.13,356300004.0
2007-07-30 07:04:00,98.13,98.14,98.11,98.13,983400004.0
2007-07-30 07:05:00,98.125,98.13,98.125,98.13,151700000.0
2007-07-30 07:06:00,98.125,98.13,98.11,98.13,254600001.0
2007-07-30 07:07:00,98.13,98.14,98.12,98.13,602000006.0
2007-07-30 07:08:00,98.13,98.14,98.13,98.14,52000000.0
2007-07-30 07:09:00,98.14,98.14,98.13,98.13,158400000.0
2007-07-30 07:10:00,98.13,98.15,98.13,98.14,630200002.0
2007-07-30 07:11:00,98.14,98.14,98.13,98.14,197600000.0
2007-07-30 07:12:00,98.13,98.13,98.12,98.13,426300010.0
2007-07-30 07:13:00,98.13,98.13,98.1,98.1,350900004.0
2007-07-30 07:14:00,98.1,98.12,98.09,98.11,744700002.0
2007-07-30 07:15:00,98.11,98.12,98.1,98.12,395200000.0
2007-07-30 07:16:00,98.12,98.12,98.09,98.11,917499997.0
2007-07-30 07:17:00,98.11,98.13,98.1,98.115,511400006.0
2007-07-30 07:18:00,98.12,98.12,98.1,98.11,1073399999.0
2007-07-30 07:19:00,98.12,98.12,98.09,98.12,309100000.0
2007-07-30 07:20:00,98.12,98.15,98.12,98.14,706400000.0
2007-07-30 07:21:00,98.14,98.15,98.14,98.145,436700002.0
2007-07-30 07:22:00,98.145,98.16,98.14,98.16,1184500005.0
2007-07-30 07:23:00,98.17,98.17,98.15,98.15,958100016.0
2007-07-30 07:24:00,98.16,98.17,98.15,98.155,683200011.0
2007-07-30 07:25:00,98.15,98.2,98.15,98.19,1314199999.0
2007-07-30 07:26:00,98.18,98.23,98.17,98.23,1252400006.0
2007-07-30 07:27:00,98.23,98.28,98.22,98.26,1787800022.0
2007-07-30 07:28:00,98.26,98.27,98.24,98.25,1276100027.0
2007-07-30 07:29:00,98.25,98.27,98.215,98.23,725500000.0
2007-07-30 07:30:00,98.22,98.23,98.16,98.205,1800200007.0
2007-07-30 07:31:00,98.2,98.23,98.2,98.22,526100001.0
2007-07-30 07:32:00,98.22,98.24,98.21,98.22,529899996.0
2007-07-30 07:33:00,98.21,98.23,98.17,98.18,1656599998.0
2007-07-30 07:34:00,98.18,98.21,98.16,98.21,1613900015.0
2007-07-30 07:35:00,98.2,98.21,98.19,98.21,996600007.0
2007-07-30 07:36:00,98.2,98.21,98.15,98.18,1355800009.0
2007-07-30 07:37:00,98.18,98.18,98.165,98.18,149500001.0
2007-07-30 07:38:00,98.18,98.19,98.16,98.16,217500000.0
2007-07-30 07:39:00,98.16,98.16,98.08,98.13,1059500000.0
2007-07-30 07:40:00,98.13,98.13,98.09,98.09,363100001.0
2007-07-30 07:41:00,98.09,98.11,98.08,98.09,1037300000.0
2007-07-30 07:42:00,98.09,98.11,98.085,98.085,769600003.0
2007-07-30 07:43:00,98.1,98.1,98.08,98.09,519200000.0
2007-07-30 07:44:00,98.09,98.1,98.075,98.09,269500000.0
2007-07-30 07:45:00,98.09,98.11,98.06,98.09,928899997.0
2007-07-30 07:46:00,98.09,98.1,98.07,98.1,756500000.0
2007-07-30 07:47:00,98.1,98.13,98.1,98.12,891100000.0
2007-07-30 07:48:00,98.125,98.15,98.12,98.14,904199994.0
2007-07-30 07:49:00,98.14,98.14,98.13,98.14,630799990.0
2007-07-30 07:50:00,98.14,98.14,98.11,98.13,628800000.0
2007-07-30 07:51:00,98.13,98.14,98.12,98.12,411200000.0
2007-07-30 07:52:00,98.13,98.14,98.12,98.13,578599995.0
2007-07-30 07:53:00,98.13,98.14,98.12,98.14,480800003.0
2007-07-30 07:54:00,98.14,98.16,98.14,98.15,711200000.0
2007-07-30 07:55:00,98.15,98.15,98.09,98.14,574000000.0
2007-07-30 07:56:00,98.14,98.15,98.11,98.14,1267499995.0
2007-07-30 07:57:00,98.14,98.15,98.11,98.13,1303400009.0
2007-07-30 07:58:00,98.13,98.13,98.13,98.13,307999999.0
2007-07-30 07:59:00,98.13,98.14,98.11,98.12,886700004.0
2007-07-30 08:00:00,98.11,98.11,98.05,98.08,1698899984.0
2007-07-30 08:01:00,98.08,98.1,98.08,98.09,832000003.0
2007-07-30 08:02:00,98.09,98.12,98.075,98.12,1837099999.0
2007-07-30 08:03:00,98.11,98.13,98.11,98.12,1456599996.0
2007-07-30 08:04:00,98.12,98.14,98.1,98.11,1456599996.0
2007-07-30 08:05:00,98.12,98.13,98.1,98.12,1529199995.0
2007-07-30 08:06:00,98.12,98.13,98.08,98.1,1043799999.0
2007-07-30 08:07:00,98.1,98.14,98.1,98.14,566099999.0
2007-07-30 08:08:00,98.14,98.14,98.09,98.12,1432400007.0
2007-07-30 08:09:00,98.12,98.15,98.12,98.14,1256300004.0
2007-07-30 08:10:00,98.15,98.16,98.13,98.15,967799999.0
2007-07-30 08:11:00,98.15,98.15,98.11,98.13,1171299997.0
2007-07-30 08:12:00,98.14,98.18,98.13,98.17,1655800004.0
2007-07-30 08:13:00,98.17,98.18,98.14,98.15,1561700000.0
2007-07-30 08:14:00,98.15,98.16,98.13,98.145,683699995.0
2007-07-30 08:15:00,98.15,98.18,98.14,98.17,453800001.0
2007-07-30 08:16:00,98.17,98.185,98.15,98.18,751599996.0
2007-07-30 08:17:00,98.18,98.2,98.17,98.185,1207200021.0
2007-07-30 08:18:00,98.185,98.21,98.16,98.21,531399998.0
2007-07-30 08:19:00,98.21,98.25,98.21,98.23,1406599998.0
2007-07-30 08:20:00,98.22,98.24,98.21,98.21,1406599998.0
2007-07-30 08:21:00,98.215,98.24,98.21,98.22,1387100008.0
2007-07-30 08:22:00,98.22,98.22,98.21,98.21,975399993.0
2007-07-30 08:23:00,98.21,98.26,98.2,98.26,1322600002.0
2007-07-30 08:24:00,98.26,98.27,98.25,98.27,1379000006.0
2007-07-30 08:25:00,98.27,98.275,98.23,98.245,640799999.0
2007-07-30 08:26:00,98.25,98.26,98.23,98.24,1121899986.0
2007-07-30 08:27:00,98.24,98.25,98.22,98.25,1703200012.0
2007-07-30 08:28:00,98.26,98.26,98.23,98.24,1703200012.0
2007-07-30 08:29:00,98.24,98.26,98.22,98.24,1463799995.0
2007-07-30 08:30:00,98.24,98.27,98.24,98.27,1109200004.0
2007-07-30 08:31:00,98.26,98.29,98.25,98.27,1302599991.0
2007-07-30 08:32:00,98.27,98.29,98.27,98.28,1302599991.0
2007-07-30 08:33:00,98.28,98.29,98.27,98.27,810700000.0
2007-07-30 08:34:00,98.27,98.28,98.26,98.27,991999997.0
2007-07-30 08:35:00,98.27,98.27,98.26,98.26,357500001.0
2007-07-30 08:36:00,98.26,98.28,98.25,98.25,1098100004.0
2007-07-30 08:37:00,98.25,98.25,98.23,98.24,902999999.0
2007-07-30 08:38:00,98.24,98.25,98.22,98.24,2017700001.0
2007-07-30 08:39:00,98.23,98.26,98.21,98.24,1812899997.0
2007-07-30 08:40:00,98.24,98.24,98.22,98.22,865699999.0
2007-07-30 08:41:00,98.21,98.25,98.2,98.23,1355699996.0
2007-07-30 08:42:00,98.22,98.25,98.215,98.23,1355699996.0
2007-07-30 08:43:00,98.23,98.24,98.21,98.24,1547499985.0
2007-07-30 08:44:00,98.24,98.28,98.23,98.26,2104699992.0
2007-07-30 08:45:00,98.25,98.27,98.24,98.25,1718800009.0
2007-07-30 08:46:00,98.24,98.26,98.22,98.25,1718800009.0
2007-07-30 08:47:00,98.26,98.26,98.23,98.25,1718800009.0
2007-07-30 08:48:00,98.26,98.27,98.25,98.27,1718800009.0
2007-07-30 08:49:00,98.26,98.27,98.24,98.25,1926600010.0
2007-07-30 08:50:00,98.24,98.24,98.2,98.24,1926600010.0
2007-07-30 08:51:00,98.24,98.26,98.23,98.24,1624599993.0
2007-07-30 08:52:00,98.24,98.25,98.24,98.24,851400015.0
2007-07-30 08:53:00,98.23,98.26,98.23,98.26,1822899995.0
2007-07-30 08:54:00,98.26,98.27,98.24,98.26,1822899995.0
2007-07-30 08:55:00,98.26,98.28,98.24,98.28,1270300001.0
2007-07-30 08:56:00,98.28,98.29,98.26,98.28,2140599994.0
2007-07-30 08:57:00,98.28,98.3,98.27,98.29,1303799995.0
2007-07-30 08:58:00,98.29,98.29,98.27,98.28,1784500000.0
2007-07-30 08:59:00,98.29,98.32,98.27,98.3,1121799995.0
2007-07-30 09:00:00,98.32,98.35,98.31,98.33,1121799995.0
2007-07-30 09:01:00,98.33,98.35,98.31,98.35,1776600001.0
2007-07-30 09:02:00,98.35,98.37,98.335,98.36,1885999964.0
2007-07-30 09:03:00,98.36,98.37,98.33,98.36,1090299991.0
2007-07-30 09:04:00,98.37,98.38,98.36,98.37,728800000.0
2007-07-30 09:05:00,98.37,98.37,98.36,98.37,429600000.0
2007-07-30 09:06:00,98.37,98.39,98.36,98.38,1135999986.0
2007-07-30 09:07:00,98.39,98.39,98.37,98.39,1329499992.0
2007-07-30 09:08:00,98.39,98.4,98.38,98.39,585600000.0
2007-07-30 09:09:00,98.38,98.38,98.34,98.36,567999999.0
2007-07-30 09:10:00,98.36,98.37,98.345,98.36,1121499998.0
2007-07-30 09:11:00,98.37,98.38,98.35,98.36,831600006.0
2007-07-30 09:12:00,98.36,98.37,98.32,98.32,888500000.0
2007-07-30 09:13:00,98.33,98.34,98.3,98.3,1009300002.0
2007-07-30 09:14:00,98.3,98.32,98.285,98.29,735500003.0
2007-07-30 09:15:00,98.29,98.32,98.28,98.28,929200004.0
2007-07-30 09:16:00,98.29,98.29,98.265,98.29,670999997.0
2007-07-30 09:17:00,98.29,98.29,98.26,98.29,731199998.0
2007-07-30 09:18:00,98.29,98.29,98.26,98.285,774099999.0
2007-07-30 09:19:00,98.29,98.32,98.28,98.29,942499998.0
2007-07-30 09:20:00,98.29,98.33,98.28,98.31,851499999.0
2007-07-30 09:21:00,98.32,98.34,98.31,98.33,363700000.0
2007-07-30 09:22:00,98.33,98.33,98.31,98.33,484899998.0
2007-07-30 09:23:00,98.32,98.36,98.32,98.32,1629100001.0
2007-07-30 09:24:00,98.33,98.34,98.28,98.31,1331400009.0
2007-07-30 09:25:00,98.3,98.33,98.29,98.31,1769099998.0
2007-07-30 09:26:00,98.3,98.33,98.3,98.31,994299996.0
2007-07-30 09:27:00,98.31,98.36,98.31,98.35,1424300001.0
2007-07-30 09:28:00,98.35,98.39,98.34,98.36,1658199993.0
2007-07-30 09:29:00,98.36,98.4,98.36,98.38,1581300003.0
2007-07-30 09:30:00,98.38,98.43,98.38,98.41,1445100009.0
2007-07-30 09:31:00,98.41,98.44,98.4,98.43,746199996.0
2007-07-30 09:32:00,98.43,98.46,98.43,98.45,512200000.0
2007-07-30 09:33:00,98.45,98.48,98.44,98.47,1707300008.0
2007-07-30 09:34:00,98.47,98.49,98.45,98.47,949999999.0
2007-07-30 09:35:00,98.46,98.47,98.41,98.43,861099999.0
2007-07-30 09:36:00,98.43,98.43,98.37,98.38,1806799988.0
2007-07-30 09:37:00,98.39,98.42,98.38,98.42,1608799993.0
2007-07-30 09:38:00,98.43,98.45,98.42,98.44,1608799993.0
2007-07-30 09:39:00,98.44,98.46,98.41,98.45,1087300004.0
2007-07-30 09:40:00,98.44,98.47,98.43,98.44,1450100006.0
2007-07-30 09:41:00,98.44,98.47,98.43,98.47,1053399985.0
2007-07-30 09:42:00,98.47,98.47,98.46,98.46,718500000.0
2007-07-30 09:43:00,98.47,98.49,98.46,98.49,1244600000.0
2007-07-30 09:44:00,98.51,98.54,98.49,98.53,1244600000.0
2007-07-30 09:45:00,98.53,98.53,98.5,98.52,1007799993.0
2007-07-30 09:46:00,98.51,98.52,98.45,98.495,2141699999.0
2007-07-30 09:47:00,98.5,98.51,98.475,98.49,1501999997.0
2007-07-30 09:48:00,98.48,98.52,98.46,98.52,2094299992.0
2007-07-30 09:49:00,98.52,98.55,98.52,98.54,2076299989.0
2007-07-30 09:50:00,98.54,98.57,98.53,98.57,1303300010.0
2007-07-30 09:51:00,98.57,98.59,98.54,98.58,1984399979.0
2007-07-30 09:52:00,98.58,98.62,98.57,98.62,1865599988.0
2007-07-30 09:53:00,98.62,98.67,98.62,98.64,1808799996.0
2007-07-30 09:54:00,98.66,98.68,98.62,98.63,1808799996.0
2007-07-30 09:55:00,98.63,98.66,98.61,98.64,1748199997.0
2007-07-30 09:56:00,98.64,98.68,98.63,98.68,2133800008.0
2007-07-30 09:57:00,98.66,98.69,98.62,98.64,1810800001.0
2007-07-30 09:58:00,98.63,98.66,98.63,98.66,1881599992.0
2007-07-30 09:59:00,98.66,98.67,98.61,98.62,1881599992.0
2007-07-30 10:00:00,98.61,98.63,98.58,98.61,1841499994.0
2007-07-30 10:01:00,98.58,98.6,98.58,98.58,1841499994.0
2007-07-30 10:02:00,98.59,98.6,98.56,98.58,1841499994.0
2007-07-30 10:03:00,98.58,98.58,98.56,98.57,1829000000.0
2007-07-30 10:04:00,98.58,98.59,98.56,98.57,1317000005.0
2007-07-30 10:05:00,98.56,98.58,98.54,98.54,1712200015.0
2007-07-30 10:06:00,98.52,98.55,98.49,98.52,1845900037.0
2007-07-30 10:07:00,98.51,98.52,98.48,98.49,1845900037.0
2007-07-30 10:08:00,98.49,98.58,98.48,98.58,1845900037.0
2007-07-30 10:09:00,98.58,98.58,98.52,98.58,1109300003.0
2007-07-30 10:10:00,98.58,98.62,98.58,98.6,1109300003.0
2007-07-30 10:11:00,98.6,98.62,98.59,98.6,387199999.0
2007-07-30 10:12:00,98.59,98.61,98.56,98.59,1392299993.0
2007-07-30 10:13:00,98.59,98.6,98.565,98.6,1921000005.0
2007-07-30 10:14:00,98.6,98.61,98.56,98.56,883399994.0
2007-07-30 10:15:00,98.56,98.6,98.56,98.59,1681099991.0
2007-07-30 10:16:00,98.59,98.62,98.585,98.6,685200001.0
2007-07-30 10:17:00,98.6,98.63,98.59,98.63,249300000.0
2007-07-30 10:18:00,98.63,98.64,98.62,98.64,447499998.0
2007-07-30 10:19:00,98.63,98.63,98.59,98.62,1249299996.0
2007-07-30 10:20:00,98.62,98.63,98.6,98.6,633899996.0
2007-07-30 10:21:00,98.59,98.62,98.59,98.605,946400002.0
2007-07-30 10:22:00,98.62,98.62,98.55,98.58,1249199994.0
2007-07-30 10:23:00,98.58,98.58,98.52,98.57,1462099995.0
2007-07-30 10:24:00,98.57,98.57,98.53,98.53,1283799988.0
2007-07-30 10:25:00,98.54,98.55,98.49,98.51,993600000.0
2007-07-30 10:26:00,98.52,98.52,98.49,98.51,931000006.0
2007-07-30 10:27:00,98.51,98.55,98.49,98.54,725700003.0
2007-07-30 10:28:00,98.54,98.57,98.51,98.55,1430200005.0
2007-07-30 10:29:00,98.55,98.59,98.55,98.57,1794200008.0
2007-07-30 10:30:00,98.57,98.59,98.535,98.56,1142600004.0
2007-07-30 10:31:00,98.56,98.57,98.545,98.57,926300012.0
2007-07-30 10:32:00,98.57,98.58,98.55,98.57,540000000.0
2007-07-30 10:33:00,98.57,98.59,98.55,98.56,491500001.0
2007-07-30 10:34:00,98.57,98.58,98.56,98.57,367200000.0
2007-07-30 10:35:00,98.57,98.59,98.56,98.59,612399996.0
2007-07-30 10:36:00,98.59,98.6,98.58,98.59,159800000.0
2007-07-30 10:37:00,98.59,98.6,98.575,98.6,170100000.0
2007-07-30 10:38:00,98.6,98.61,98.59,98.61,515699996.0
2007-07-30 10:39:00,98.61,98.61,98.6,98.61,745600000.0
2007-07-30 10:40:00,98.62,98.62,98.6,98.6,291800000.0
2007-07-30 10:41:00,98.61,98.62,98.6,98.6,663599998.0
2007-07-30 10:42:00,98.6,98.61,98.59,98.6,219200000.0
2007-07-30 10:43:00,98.59,98.61,98.59,98.6,366499999.0
2007-07-30 10:44:00,98.6,98.61,98.6,98.6,83200000.0
2007-07-30 10:45:00,98.61,98.61,98.59,98.61,226200000.0
2007-07-30 10:46:00,98.61,98.62,98.6,98.62,212800000.0
2007-07-30 10:47:00,98.62,98.62,98.605,98.62,119000000.0
2007-07-30 10:48:00,98.61,98.62,98.59,98.595,694200004.0
2007-07-30 10:49:00,98.59,98.61,98.58,98.61,498599994.0
2007-07-30 10:50:00,98.6,98.63,98.595,98.61,717100001.0
2007-07-30 10:51:00,98.61,98.63,98.59,98.63,1200899992.0
2007-07-30 10:52:00,98.62,98.63,98.6,98.63,814400001.0
2007-07-30 10:53:00,98.63,98.64,98.59,98.6,1663999995.0
2007-07-30 10:54:00,98.6,98.6,98.555,98.56,1381199995.0
2007-07-30 10:55:00,98.56,98.58,98.55,98.57,1460300004.0
2007-07-30 10:56:00,98.57,98.58,98.55,98.57,1628300005.0
2007-07-30 10:57:00,98.56,98.59,98.56,98.59,805699998.0
2007-07-30 10:58:00,98.59,98.6,98.57,98.59,329299999.0
2007-07-30 10:59:00,98.59,98.62,98.57,98.6,1190900003.0
2007-07-30 11:00:00,98.6,98.62,98.59,98.62,730300007.0
2007-07-30 11:01:00,98.62,98.63,98.6,98.61,1695300010.0
2007-07-30 11:02:00,98.61,98.62,98.56,98.56,1360500013.0
2007-07-30 11:03:00,98.57,98.6,98.57,98.57,1329400019.0
2007-07-30 11:04:00,98.56,98.59,98.53,98.55,1329400019.0
2007-07-30 11:05:00,98.55,98.58,98.54,98.56,1465700000.0
2007-07-30 11:06:00,98.56,98.58,98.56,98.56,513499994.0
2007-07-30 11:07:00,98.56,98.58,98.55,98.57,389600000.0
2007-07-30 11:08:00,98.57,98.59,98.57,98.59,785300003.0
2007-07-30 11:09:00,98.57,98.6,98.57,98.58,457300012.0
2007-07-30 11:10:00,98.58,98.6,98.57,98.59,722299994.0
2007-07-30 11:11:00,98.6,98.6,98.58,98.6,779500005.0
2007-07-30 11:12:00,98.59,98.62,98.58,98.62,1116000002.0
2007-07-30 11:13:00,98.61,98.64,98.59,98.6,921000010.0
2007-07-30 11:14:00,98.6,98.6,98.54,98.55,759999999.0
2007-07-30 11:15:00,98.55,98.57,98.53,98.56,1795599993.0
2007-07-30 11:16:00,98.56,98.56,98.49,98.49,1330099991.0
2007-07-30 11:17:00,98.5,98.55,98.49,98.55,1463700003.0
2007-07-30 11:18:00,98.545,98.57,98.54,98.56,1463700003.0
2007-07-30 11:19:00,98.55,98.6,98.55,98.6,1255000000.0
2007-07-30 11:20:00,98.59,98.62,98.59,98.62,1293799981.0
2007-07-30 11:21:00,98.615,98.62,98.59,98.59,1046800005.0
2007-07-30 11:22:00,98.6,98.6,98.57,98.58,347300000.0
2007-07-30 11:23:00,98.59,98.59,98.56,98.56,887699998.0
2007-07-30 11:24:00,98.56,98.57,98.53,98.55,805599999.0
2007-07-30 11:25:00,98.54,98.57,98.54,98.565,630600003.0
2007-07-30 11:26:00,98.57,98.58,98.56,98.57,1040099994.0
2007-07-30 11:27:00,98.57,98.58,98.56,98.56,741600000.0
2007-07-30 11:28:00,98.56,98.56,98.54,98.54,329499999.0
2007-07-30 11:29:00,98.54,98.55,98.53,98.55,1232399996.0
2007-07-30 11:30:00,98.55,98.58,98.55,98.56,994100012.0
2007-07-30 11:31:00,98.56,98.57,98.55,98.55,671399998.0
2007-07-30 11:32:00,98.56,98.59,98.55,98.57,1093200001.0
2007-07-30 11:33:00,98.57,98.58,98.54,98.55,1859499998.0
2007-07-30 11:34:00,98.56,98.57,98.54,98.55,700899997.0
2007-07-30 11:35:00,98.54,98.55,98.52,98.54,579199999.0
2007-07-30 11:36:00,98.53,98.55,98.52,98.55,1070599990.0
2007-07-30 11:37:00,98.55,98.56,98.52,98.54,1090300001.0
2007-07-30 11:38:00,98.54,98.56,98.52,98.53,1133700001.0
2007-07-30 11:39:00,98.51,98.55,98.5,98.55,1208599993.0
2007-07-30 11:40:00,98.55,98.56,98.5,98.55,1208599993.0
2007-07-30 11:41:00,98.54,98.58,98.53,98.58,1661299998.0
2007-07-30 11:42:00,98.58,98.58,98.55,98.55,1418499998.0
2007-07-30 11:43:00,98.55,98.55,98.51,98.55,938500001.0
2007-07-30 11:44:00,98.55,98.55,98.5,98.5,1312400013.0
2007-07-30 11:45:00,98.5,98.51,98.48,98.49,1312400013.0
2007-07-30 11:46:00,98.49,98.52,98.47,98.52,1333700008.0
2007-07-30 11:47:00,98.52,98.53,98.47,98.49,1878699991.0
2007-07-30 11:48:00,98.49,98.51,98.48,98.5,1148199995.0
2007-07-30 11:49:00,98.5,98.51,98.47,98.48,969399995.0
2007-07-30 11:50:00,98.48,98.5,98.44,98.5,1774300001.0
2007-07-30 11:51:00,98.5,98.51,98.46,98.5,1126299990.0
2007-07-30 11:52:00,98.5,98.5,98.42,98.42,1759300000.0
2007-07-30 11:53:00,98.42,98.43,98.365,98.37,1955400011.0
2007-07-30 11:54:00,98.36,98.36,98.3,98.3,1004000000.0
2007-07-30 11:55:00,98.32,98.35,98.32,98.345,1004000000.0
2007-07-30 11:56:00,98.345,98.37,98.34,98.36,707200000.0
2007-07-30 11:57:00,98.36,98.4,98.36,98.39,761600001.0
2007-07-30 11:58:00,98.39,98.42,98.38,98.4,999399997.0
2007-07-30 11:59:00,98.41,98.43,98.39,98.43,1475900002.0
2007-07-30 12:00:00,98.43,98.45,98.41,98.42,1007599996.0
2007-07-30 12:01:00,98.42,98.45,98.41,98.41,847399996.0
2007-07-30 12:02:00,98.42,98.42,98.4,98.41,384200001.0
2007-07-30 12:03:00,98.41,98.42,98.37,98.37,703200000.0
2007-07-30 12:04:00,98.38,98.44,98.37,98.44,1128000000.0
2007-07-30 12:05:00,98.42,98.43,98.39,98.43,1540100003.0
2007-07-30 12:06:00,98.41,98.42,98.37,98.4,1540100003.0
2007-07-30 12:07:00,98.4,98.4,98.36,98.39,1010799996.0
2007-07-30 12:08:00,98.4,98.4,98.38,98.4,628500001.0
2007-07-30 12:09:00,98.4,98.42,98.39,98.41,861800001.0
2007-07-30 12:10:00,98.41,98.45,98.41,98.43,1027099999.0
2007-07-30 12:11:00,98.44,98.45,98.42,98.42,1252600006.0
2007-07-30 12:12:00,98.42,98.45,98.42,98.45,905600002.0
2007-07-30 12:13:00,98.44,98.45,98.44,98.45,1162099996.0
2007-07-30 12:14:00,98.44,98.46,98.41,98.45,1162099996.0
2007-07-30 12:15:00,98.45,98.46,98.445,98.46,496800011.0
2007-07-30 12:16:00,98.45,98.45,98.39,98.4,826100008.0
2007-07-30 12:17:00,98.4,98.4,98.4,98.4,132000000.0
2007-07-30 12:18:00,98.4,98.4,98.36,98.36,1101099996.0
2007-07-30 12:19:00,98.36,98.4,98.35,98.38,2000599991.0
2007-07-30 12:20:00,98.37,98.39,98.36,98.37,1357300001.0
2007-07-30 12:21:00,98.37,98.39,98.36,98.38,1882599984.0
2007-07-30 12:22:00,98.37,98.39,98.32,98.32,1334599993.0
2007-07-30 12:23:00,98.32,98.35,98.3,98.32,1991999996.0
2007-07-30 12:24:00,98.32,98.37,98.32,98.37,1991999996.0
2007-07-30 12:25:00,98.37,98.39,98.35,98.36,2131099990.0
2007-07-30 12:26:00,98.35,98.4,98.35,98.37,2131099990.0
2007-07-30 12:27:00,98.36,98.39,98.35,98.39,2131099990.0
2007-07-30 12:28:00,98.4,98.4,98.37,98.4,2131099990.0
2007-07-30 12:29:00,98.4,98.47,98.39,98.43,2131099990.0
2007-07-30 12:30:00,98.41,98.45,98.41,98.44,1997300005.0
2007-07-30 12:31:00,98.45,98.45,98.4,98.4,1997300005.0
2007-07-30 12:32:00,98.39,98.43,98.39,98.43,1997300005.0
2007-07-30 12:33:00,98.45,98.46,98.4,98.43,1997300005.0
2007-07-30 12:34:00,98.43,98.43,98.395,98.4,2016099998.0
2007-07-30 12:35:00,98.4,98.42,98.385,98.42,1789999992.0
2007-07-30 12:36:00,98.41,98.42,98.39,98.4,1518900008.0
2007-07-30 12:37:00,98.41,98.41,98.37,98.39,1518900008.0
2007-07-30 12:38:00,98.39,98.42,98.39,98.42,1738799990.0
2007-07-30 12:39:00,98.4,98.42,98.35,98.35,1516699992.0
2007-07-30 12:40:00,98.33,98.33,98.27,98.3,1516699992.0
2007-07-30 12:41:00,98.32,98.32,98.26,98.3,1516699992.0
2007-07-30 12:42:00,98.3,98.32,98.29,98.32,1531200000.0
2007-07-30 12:43:00,98.32,98.33,98.29,98.3,713600003.0
2007-07-30 12:44:00,98.305,98.33,98.3,98.32,713600003.0
2007-07-30 12:45:00,98.32,98.33,98.31,98.33,709700006.0
2007-07-30 12:46:00,98.33,98.38,98.31,98.37,1684699993.0
2007-07-30 12:47:00,98.38,98.42,98.33,98.36,1670100008.0
2007-07-30 12:48:00,98.36,98.36,98.33,98.34,1670100008.0
2007-07-30 12:49:00,98.34,98.34,98.32,98.32,655200000.0
2007-07-30 12:50:00,98.33,98.34,98.3,98.32,1711000014.0
2007-07-30 12:51:00,98.32,98.36,98.31,98.345,1336400005.0
2007-07-30 12:52:00,98.345,98.37,98.34,98.34,1690499990.0
2007-07-30 12:53:00,98.34,98.35,98.29,98.33,2113300006.0
2007-07-30 12:54:00,98.34,98.36,98.31,98.34,989000001.0
2007-07-30 12:55:00,98.34,98.34,98.29,98.3,1304299998.0
2007-07-30 12:56:00,98.29,98.33,98.27,98.32,1232699997.0
2007-07-30 12:57:00,98.32,98.33,98.3,98.32,1437699998.0
2007-07-30 12:58:00,98.32,98.36,98.31,98.35,2015799979.0
2007-07-30 12:59:00,98.36,98.41,98.36,98.37,1652700003.0
2007-07-30 13:00:00,98.36,98.41,98.35,98.39,1652700003.0
2007-07-30 13:01:00,98.4,98.42,98.37,98.4,1652700003.0
2007-07-30 13:02:00,98.4,98.4,98.35,98.37,1064800006.0
2007-07-30 13:03:00,98.365,98.38,98.31,98.31,1579500009.0
2007-07-30 13:04:00,98.31,98.35,98.31,98.35,651200000.0
2007-07-30 13:05:00,98.33,98.36,98.33,98.36,553600001.0
2007-07-30 13:06:00,98.36,98.37,98.34,98.36,742999996.0
2007-07-30 13:07:00,98.36,98.38,98.33,98.37,1920600008.0
2007-07-30 13:08:00,98.38,98.39,98.37,98.375,633500010.0
2007-07-30 13:09:00,98.38,98.38,98.36,98.37,761899997.0
2007-07-30 13:10:00,98.37,98.38,98.37,98.37,577699998.0
2007-07-30 13:11:00,98.33,98.35,98.32,98.33,1788599992.0
2007-07-30 13:12:00,98.32,98.32,98.29,98.29,1788599992.0
2007-07-30 13:13:00,98.29,98.31,98.28,98.29,1788599992.0
2007-07-30 13:14:00,98.29,98.31,98.28,98.3,1157800005.0
2007-07-30 13:15:00,98.3,98.33,98.29,98.31,1473399999.0
2007-07-30 13:16:00,98.31,98.32,98.31,98.32,667599997.0
2007-07-30 13:17:00,98.33,98.33,98.27,98.29,1053700000.0
2007-07-30 13:18:00,98.28,98.31,98.26,98.29,1053700000.0
2007-07-30 13:19:00,98.29,98.31,98.28,98.29,887000003.0
2007-07-30 13:20:00,98.3,98.32,98.28,98.31,1325199995.0
2007-07-30 13:21:00,98.29,98.32,98.27,98.29,1550099992.0
2007-07-30 13:22:00,98.29,98.3,98.27,98.29,616900000.0
2007-07-30 13:23:00,98.29,98.31,98.28,98.3,1706399987.0
2007-07-30 13:24:00,98.3,98.32,98.29,98.305,1125799998.0
2007-07-30 13:25:00,98.32,98.33,98.3,98.33,932500007.0
2007-07-30 13:26:00,98.33,98.34,98.31,98.32,334899998.0
2007-07-30 13:27:00,98.31,98.34,98.3,98.34,634100000.0
2007-07-30 13:28:00,98.34,98.35,98.33,98.33,556400004.0
2007-07-30 13:29:00,98.33,98.33,98.31,98.32,568899998.0
2007-07-30 13:30:00,98.34,98.34,98.32,98.34,467200001.0
2007-07-30 13:31:00,98.34,98.38,98.34,98.38,986200008.0
2007-07-30 13:32:00,98.38,98.39,98.36,98.37,851499999.0
2007-07-30 13:33:00,98.37,98.37,98.32,98.36,1867100002.0
2007-07-30 13:34:00,98.35,98.35,98.335,98.35,906300017.0
2007-07-30 13:35:00,98.35,98.35,98.32,98.33,986800009.0
2007-07-30 13:36:00,98.33,98.39,98.32,98.37,1512800006.0
2007-07-30 13:37:00,98.37,98.38,98.32,98.32,1019499992.0
2007-07-30 13:38:00,98.32,98.35,98.3,98.33,502699999.0
2007-07-30 13:39:00,98.3,98.33,98.3,98.3,487699997.0
2007-07-30 13:40:00,98.315,98.33,98.3,98.31,487699997.0
2007-07-30 13:41:00,98.31,98.34,98.31,98.325,430100005.0
2007-07-30 13:42:00,98.33,98.34,98.31,98.33,317600001.0
2007-07-30 13:43:00,98.33,98.33,98.28,98.28,580800002.0
2007-07-30 13:44:00,98.28,98.3,98.25,98.27,1037500015.0
2007-07-30 13:45:00,98.28,98.28,98.24,98.26,1741000010.0
2007-07-30 13:46:00,98.25,98.26,98.24,98.24,790799995.0
2007-07-30 13:47:00,98.24,98.28,98.24,98.26,1615199999.0
2007-07-30 13:48:00,98.26,98.27,98.22,98.23,1571599996.0
2007-07-30 13:49:00,98.24,98.25,98.2,98.2,489099999.0
2007-07-30 13:50:00,98.2,98.2,98.18,98.18,888400003.0
2007-07-30 13:51:00,98.19,98.21,98.18,98.21,800599998.0
2007-07-30 13:52:00,98.21,98.24,98.21,98.21,734000003.0
2007-07-30 13:53:00,98.22,98.22,98.19,98.22,678400000.0
2007-07-30 13:54:00,98.22,98.22,98.175,98.19,673500000.0
2007-07-30 13:55:00,98.18,98.24,98.18,98.23,1615199979.0
2007-07-30 13:56:00,98.22,98.26,98.21,98.25,1894199995.0
2007-07-30 13:57:00,98.24,98.27,98.24,98.26,1735399991.0
2007-07-30 13:58:00,98.26,98.28,98.25,98.27,1997800008.0
2007-07-30 13:59:00,98.27,98.3,98.26,98.3,1197400011.0
2007-07-30 14:00:00,98.3,98.3,98.28,98.3,902700002.0
2007-07-30 14:01:00,98.3,98.32,98.28,98.28,1653799989.0
2007-07-30 14:02:00,98.28,98.29,98.26,98.28,1204799996.0
2007-07-30 14:03:00,98.28,98.3,98.27,98.29,516799999.0
2007-07-30 14:04:00,98.29,98.29,98.25,98.25,796499998.0
2007-07-30 14:05:00,98.25,98.3,98.24,98.29,1662299994.0
2007-07-30 14:06:00,98.28,98.33,98.28,98.32,1155600005.0
2007-07-30 14:07:00,98.32,98.33,98.28,98.31,1448000002.0
2007-07-30 14:08:00,98.32,98.33,98.29,98.3,648199997.0
2007-07-30 14:09:00,98.3,98.32,98.295,98.31,648199997.0
2007-07-30 14:10:00,98.31,98.33,98.3,98.32,548200001.0
2007-07-30 14:11:00,98.32,98.33,98.29,98.3,1540999995.0
2007-07-30 14:12:00,98.3,98.32,98.3,98.3,417100000.0
2007-07-30 14:13:00,98.3,98.32,98.3,98.31,721900000.0
2007-07-30 14:14:00,98.31,98.32,98.26,98.26,942300001.0
2007-07-30 14:15:00,98.26,98.29,98.26,98.26,729599999.0
2007-07-30 14:16:00,98.28,98.31,98.28,98.3,729599999.0
2007-07-30 14:17:00,98.29,98.32,98.29,98.3,698400001.0
2007-07-30 14:18:00,98.3,98.33,98.3,98.32,1211299996.0
2007-07-30 14:19:00,98.32,98.32,98.3,98.31,948200002.0
2007-07-30 14:20:00,98.31,98.34,98.31,98.34,1078300001.0
2007-07-30 14:21:00,98.34,98.35,98.31,98.34,1938499999.0
2007-07-30 14:22:00,98.34,98.35,98.305,98.35,1333299991.0
2007-07-30 14:23:00,98.36,98.37,98.33,98.36,556000002.0
2007-07-30 14:24:00,98.35,98.4,98.34,98.38,1167199996.0
2007-07-30 14:25:00,98.38,98.39,98.35,98.35,825599998.0
2007-07-30 14:26:00,98.35,98.38,98.34,98.38,678699997.0
2007-07-30 14:27:00,98.38,98.38,98.31,98.34,775699998.0
2007-07-30 14:28:00,98.34,98.35,98.33,98.35,745200009.0
2007-07-30 14:29:00,98.35,98.36,98.33,98.33,765200001.0
2007-07-30 14:30:00,98.33,98.35,98.32,98.32,1559899992.0
2007-07-30 14:31:00,98.32,98.36,98.32,98.35,901600000.0
2007-07-30 14:32:00,98.35,98.41,98.34,98.41,1487699997.0
2007-07-30 14:33:00,98.41,98.43,98.39,98.4,1333800006.0
2007-07-30 14:34:00,98.4,98.41,98.35,98.41,1288499992.0
2007-07-30 14:35:00,98.39,98.42,98.33,98.37,1308699998.0
2007-07-30 14:36:00,98.37,98.4,98.35,98.37,1308699998.0
2007-07-30 14:37:00,98.36,98.4,98.36,98.39,922100000.0
2007-07-30 14:38:00,98.39,98.41,98.36,98.38,1453500001.0
2007-07-30 14:39:00,98.38,98.41,98.36,98.39,1070299997.0
2007-07-30 14:40:00,98.39,98.41,98.36,98.4,798699999.0
2007-07-30 14:41:00,98.41,98.41,98.38,98.39,798699999.0
2007-07-30 14:42:00,98.39,98.41,98.375,98.38,939299992.0
2007-07-30 14:43:00,98.38,98.39,98.36,98.37,2129900001.0
2007-07-30 14:44:00,98.37,98.4,98.34,98.39,1370300004.0
2007-07-30 14:45:00,98.38,98.4,98.34,98.36,1539700019.0
2007-07-30 14:46:00,98.37,98.41,98.37,98.4,1401999994.0
2007-07-30 14:47:00,98.41,98.43,98.4,98.4,1401999994.0
2007-07-30 14:48:00,98.4,98.41,98.39,98.405,1352100001.0
2007-07-30 14:49:00,98.405,98.44,98.4,98.415,1891999989.0
2007-07-30 14:50:00,98.41,98.43,98.4,98.42,743799996.0
2007-07-30 14:51:00,98.42,98.44,98.42,98.43,463199999.0
2007-07-30 14:52:00,98.44,98.45,98.42,98.42,530300004.0
2007-07-30 14:53:00,98.43,98.45,98.41,98.43,1073799999.0
2007-07-30 14:54:00,98.43,98.45,98.42,98.44,819900000.0
2007-07-30 14:55:00,98.45,98.45,98.43,98.45,469500000.0
2007-07-30 14:56:00,98.44,98.49,98.435,98.49,1554299987.0
2007-07-30 14:57:00,98.48,98.49,98.47,98.48,1232500005.0
2007-07-30 14:58:00,98.47,98.5,98.47,98.48,1292399998.0
2007-07-30 14:59:00,98.48,98.5,98.47,98.47,611999996.0
2007-07-30 15:00:00,98.47,98.48,98.45,98.48,1361700004.0
2007-07-30 15:01:00,98.48,98.6,98.46,98.57,1800399993.0
2007-07-30 15:02:00,98.59,98.59,98.53,98.555,1800399993.0
2007-07-30 15:03:00,98.57,98.57,98.54,98.55,2080500009.0
2007-07-30 15:04:00,98.56,98.63,98.56,98.61,2080500009.0
2007-07-30 15:05:00,98.61,98.62,98.56,98.6,1340299996.0
2007-07-30 15:06:00,98.6,98.61,98.58,98.6,1411799999.0
2007-07-30 15:07:00,98.6,98.64,98.59,98.62,970700003.0
2007-07-30 15:08:00,98.62,98.63,98.58,98.61,1584199999.0
2007-07-30 15:09:00,98.61,98.65,98.6,98.65,1274400002.0
2007-07-30 15:10:00,98.65,98.67,98.64,98.65,1298899997.0
2007-07-30 15:11:00,98.65,98.68,98.65,98.67,1216200003.0
2007-07-30 15:12:00,98.64,98.66,98.64,98.65,1450499996.0
2007-07-30 15:13:00,98.66,98.66,98.6,98.61,1450499996.0
2007-07-30 15:14:00,98.62,98.63,98.6,98.61,1450499996.0
2007-07-30 15:15:00,98.62,98.62,98.58,98.6,1450499996.0
2007-07-30 15:16:00,98.6,98.61,98.57,98.61,1822099994.0
2007-07-30 15:17:00,98.61,98.61,98.57,98.58,1262000002.0
2007-07-30 15:18:00,98.58,98.58,98.54,98.56,1583799992.0
2007-07-30 15:19:00,98.56,98.58,98.54,98.56,1526900023.0
2007-07-30 15:20:00,98.56,98.56,98.52,98.56,1571999991.0
2007-07-30 15:21:00,98.56,98.57,98.53,98.54,1084099999.0
2007-07-30 15:22:00,98.54,98.56,98.53,98.55,2138999995.0
2007-07-30 15:23:00,98.54,98.55,98.54,98.55,964100006.0
2007-07-30 15:24:00,98.53,98.56,98.53,98.54,964100006.0
2007-07-30 15:25:00,98.54,98.54,98.52,98.52,840899999.0
2007-07-30 15:26:00,98.52,98.54,98.49,98.54,1762100005.0
2007-07-30 15:27:00,98.54,98.55,98.52,98.53,1110800000.0
2007-07-30 15:28:00,98.53,98.55,98.52,98.52,744000000.0
2007-07-30 15:29:00,98.52,98.53,98.51,98.51,1431699985.0
2007-07-30 15:30:00,98.53,98.55,98.51,98.53,936900000.0
2007-07-30 15:31:00,98.55,98.56,98.51,98.55,872099993.0
2007-07-30 15:32:00,98.55,98.6,98.55,98.58,1308499996.0
2007-07-30 15:33:00,98.58,98.65,98.58,98.64,1341099999.0
2007-07-30 15:34:00,98.64,98.64,98.6,98.62,1016400002.0
2007-07-30 15:35:00,98.62,98.62,98.57,98.57,2094600006.0
2007-07-30 15:36:00,98.58,98.59,98.56,98.56,2094600006.0
2007-07-30 15:37:00,98.56,98.58,98.53,98.54,1031000003.0
2007-07-30 15:38:00,98.54,98.55,98.5,98.5,1278700000.0
2007-07-30 15:39:00,98.5,98.54,98.49,98.54,1613800003.0
2007-07-30 15:40:00,98.54,98.56,98.52,98.54,1580899990.0
2007-07-30 15:41:00,98.54,98.54,98.44,98.44,1090900003.0
2007-07-30 15:42:00,98.44,98.5,98.44,98.5,1065900016.0
2007-07-30 15:43:00,98.5,98.52,98.49,98.5,1557199972.0
2007-07-30 15:44:00,98.49,98.52,98.47,98.5,899699998.0
2007-07-30 15:45:00,98.53,98.53,98.5,98.52,899699998.0
2007-07-30 15:46:00,98.53,98.55,98.52,98.54,1179800000.0
2007-07-30 15:47:00,98.55,98.55,98.51,98.53,1513100000.0
2007-07-30 15:48:00,98.53,98.55,98.52,98.54,981299999.0
2007-07-30 15:49:00,98.54,98.54,98.5,98.515,1904900009.0
2007-07-30 15:50:00,98.51,98.53,98.5,98.53,1823200008.0
2007-07-30 15:51:00,98.52,98.56,98.5,98.515,1292399998.0
2007-07-30 15:52:00,98.52,98.53,98.5,98.51,1534699994.0
2007-07-30 15:53:00,98.51,98.52,98.45,98.47,2105400005.0
2007-07-30 15:54:00,98.46,98.48,98.44,98.47,1839400010.0
2007-07-30 15:55:00,98.48,98.52,98.48,98.52,1839400010.0
2007-07-30 15:56:00,98.52,98.55,98.51,98.52,1920099992.0
2007-07-30 15:57:00,98.54,98.57,98.51,98.55,1605999998.0
2007-07-30 15:58:00,98.57,98.6,98.55,98.57,1605999998.0
2007-07-30 15:59:00,98.58,98.58,98.55,98.55,1605999998.0
2007-07-30 16:00:00,98.54,98.61,98.54,98.61,1605999998.0
2007-07-30 16:01:00,98.615,98.64,98.6,98.61,1605999998.0
2007-07-30 16:02:00,98.61,98.63,98.6,98.61,1850200004.0
2007-07-30 16:03:00,98.61,98.65,98.61,98.62,1937599999.0
2007-07-30 16:04:00,98.62,98.64,98.6,98.61,830000004.0
2007-07-30 16:05:00,98.6,98.63,98.58,98.61,1528099997.0
2007-07-30 16:06:00,98.61,98.61,98.56,98.58,1528099997.0
2007-07-30 16:07:00,98.58,98.59,98.56,98.56,525600000.0
2007-07-30 16:08:00,98.56,98.59,98.56,98.58,1599499994.0
2007-07-30 16:09:00,98.58,98.6,98.54,98.58,1371199990.0
2007-07-30 16:10:00,98.58,98.6,98.57,98.58,2056100005.0
2007-07-30 16:11:00,98.59,98.6,98.57,98.6,2056100005.0
2007-07-30 16:12:00,98.6,98.6,98.55,98.58,1236500002.0
2007-07-30 16:13:00,98.6,98.6,98.57,98.59,1236500002.0
2007-07-30 16:14:00,98.59,98.62,98.575,98.59,1427699999.0
2007-07-30 16:15:00,98.59,98.62,98.58,98.59,1385799997.0
2007-07-30 16:16:00,98.57,98.64,98.57,98.64,1442000002.0
2007-07-30 16:17:00,98.65,98.66,98.62,98.64,1442000002.0
2007-07-30 16:18:00,98.64,98.67,98.64,98.66,1900199989.0
2007-07-30 16:19:00,98.66,98.67,98.63,98.65,1463900003.0
2007-07-30 16:20:00,98.65,98.66,98.63,98.65,949999996.0
2007-07-30 16:21:00,98.65,98.7,98.65,98.69,1188300005.0
2007-07-30 16:22:00,98.69,98.7,98.68,98.69,640000000.0
2007-07-30 16:23:00,98.68,98.74,98.68,98.74,826400002.0
2007-07-30 16:24:00,98.76,98.77,98.73,98.74,826400002.0
2007-07-30 16:25:00,98.75,98.79,98.73,98.77,1633899995.0
2007-07-30 16:26:00,98.77,98.79,98.75,98.77,898900004.0
2007-07-30 16:27:00,98.76,98.78,98.73,98.74,1306100007.0
2007-07-30 16:28:00,98.735,98.76,98.72,98.75,820100004.0
2007-07-30 16:29:00,98.75,98.76,98.71,98.71,724899996.0
2007-07-30 16:30:00,98.73,98.76,98.72,98.75,1486800010.0
2007-07-30 16:31:00,98.76,98.77,98.73,98.76,1486800010.0
2007-07-30 16:32:00,98.76,98.77,98.73,98.73,1486800010.0
2007-07-30 16:33:00,98.74,98.76,98.73,98.75,1885299994.0
2007-07-30 16:34:00,98.75,98.75,98.72,98.73,1122299996.0
2007-07-30 16:35:00,98.72,98.76,98.71,98.73,1801599999.0
2007-07-30 16:36:00,98.71,98.72,98.69,98.71,1330499998.0
2007-07-30 16:37:00,98.72,98.73,98.67,98.68,1330499998.0
2007-07-30 16:38:00,98.68,98.69,98.66,98.67,1606699995.0
2007-07-30 16:39:00,98.67,98.68,98.64,98.64,2001800003.0
2007-07-30 16:40:00,98.64,98.67,98.63,98.64,1725499995.0
2007-07-30 16:41:00,98.64,98.66,98.62,98.65,1172900000.0
2007-07-30 16:42:00,98.65,98.68,98.64,98.64,2030200014.0
2007-07-30 16:43:00,98.65,98.65,98.62,98.64,2030200014.0
2007-07-30 16:44:00,98.645,98.66,98.59,98.63,2030200014.0
2007-07-30 16:45:00,98.62,98.66,98.61,98.62,1500399993.0
2007-07-30 16:46:00,98.615,98.65,98.61,98.64,1005699987.0
2007-07-30 16:47:00,98.64,98.64,98.6,98.61,1738199999.0
2007-07-30 16:48:00,98.6,98.65,98.595,98.65,1994800003.0
2007-07-30 16:49:00,98.65,98.66,98.62,98.64,1408000011.0
2007-07-30 16:50:00,98.64,98.65,98.62,98.64,1517199999.0
2007-07-30 16:51:00,98.63,98.64,98.61,98.63,807200010.0
2007-07-30 16:52:00,98.62,98.66,98.62,98.635,810299999.0
2007-07-30 16:53:00,98.635,98.66,98.63,98.64,908599999.0
2007-07-30 16:54:00,98.64,98.65,98.625,98.625,1188899993.0
2007-07-30 16:55:00,98.63,98.64,98.62,98.63,1381599990.0
2007-07-30 16:56:00,98.63,98.63,98.61,98.63,1386899999.0
2007-07-30 16:57:00,98.63,98.63,98.61,98.625,732100002.0
2007-07-30 16:58:00,98.62,98.64,98.6,98.61,1302900003.0
2007-07-30 16:59:00,98.61,98.61,98.525,98.525,1637599990.0
2007-07-30 17:00:00,98.56,98.57,98.52,98.55,1930400011.0
2007-07-30 17:01:00,98.56,98.57,98.54,98.565,2069699996.0
2007-07-30 17:02:00,98.56,98.58,98.54,98.57,1428799998.0
2007-07-30 17:03:00,98.57,98.58,98.55,98.57,1274400008.0
2007-07-30 17:04:00,98.58,98.59,98.56,98.56,1802800004.0
2007-07-30 17:05:00,98.58,98.58,98.54,98.55,1506100016.0
2007-07-30 17:06:00,98.58,98.58,98.54,98.58,1506100016.0
2007-07-30 17:07:00,98.58,98.58,98.56,98.57,1506100016.0
2007-07-30 17:08:00,98.54,98.55,98.51,98.54,1659100001.0
2007-07-30 17:09:00,98.55,98.6,98.54,98.6,1659100001.0
2007-07-30 17:10:00,98.58,98.58,98.55,98.58,1659100001.0
2007-07-30 17:11:00,98.57,98.58,98.54,98.58,1659100001.0
2007-07-30 17:12:00,98.59,98.61,98.58,98.6,1659100001.0
2007-07-30 17:13:00,98.6,98.6,98.55,98.58,1239500002.0
2007-07-30 17:14:00,98.58,98.6,98.58,98.6,1239500002.0
2007-07-30 17:15:00,98.6,98.65,98.6,98.65,2100900008.0
2007-07-30 17:16:00,98.63,98.64,98.61,98.62,2137299995.0
2007-07-30 17:17:00,98.615,98.63,98.6,98.605,2137299995.0
2007-07-30 17:18:00,98.6,98.63,98.6,98.62,1145300006.0
2007-07-30 17:19:00,98.62,98.63,98.605,98.63,923899998.0
2007-07-30 17:20:00,98.63,98.63,98.59,98.61,1661299982.0
2007-07-30 17:21:00,98.61,98.64,98.605,98.63,1184599998.0
2007-07-30 17:22:00,98.62,98.63,98.59,98.59,1277000010.0
2007-07-30 17:23:00,98.57,98.58,98.54,98.54,1577300005.0
2007-07-30 17:24:00,98.54,98.57,98.54,98.555,1577300005.0
2007-07-30 17:25:00,98.56,98.56,98.53,98.55,2022300017.0
2007-07-30 17:26:00,98.53,98.56,98.53,98.54,1070300016.0
2007-07-30 17:27:00,98.54,98.57,98.53,98.56,2027299996.0
2007-07-30 17:28:00,98.56,98.59,98.55,98.57,1588600005.0
2007-07-30 17:29:00,98.57,98.6,98.57,98.59,785800009.0
2007-07-30 17:30:00,98.6,98.6,98.55,98.56,1630000004.0
2007-07-30 17:31:00,98.56,98.56,98.53,98.53,907700002.0
2007-07-30 17:32:00,98.53,98.55,98.53,98.55,1812000002.0
2007-07-30 17:33:00,98.55,98.57,98.55,98.55,1188500003.0
2007-07-30 17:34:00,98.54,98.57,98.54,98.57,1419799986.0
2007-07-30 17:35:00,98.565,98.58,98.55,98.56,1419799986.0
2007-07-30 17:36:00,98.56,98.58,98.55,98.57,1496699987.0
2007-07-30 17:37:00,98.57,98.58,98.56,98.575,888099984.0
2007-07-30 17:38:00,98.58,98.59,98.565,98.585,929999988.0
2007-07-30 17:39:00,98.585,98.61,98.58,98.59,845000003.0
2007-07-30 17:40:00,98.59,98.59,98.58,98.58,639200000.0
2007-07-30 17:41:00,98.58,98.58,98.55,98.55,1025199993.0
2007-07-30 17:42:00,98.55,98.56,98.52,98.56,1711199992.0
2007-07-30 17:43:00,98.57,98.58,98.52,98.52,1253899998.0
2007-07-30 17:44:00,98.52,98.53,98.5,98.515,1253899998.0
2007-07-30 17:45:00,98.52,98.54,98.5,98.53,1522399991.0
2007-07-30 17:46:00,98.52,98.55,98.52,98.55,825700004.0
2007-07-30 17:47:00,98.57,98.58,98.55,98.58,1707699989.0
2007-07-30 17:48:00,98.565,98.59,98.53,98.59,1707699989.0
2007-07-30 17:49:00,98.59,98.6,98.55,98.57,2031199996.0
2007-07-30 17:50:00,98.57,98.58,98.56,98.56,1043899995.0
2007-07-30 17:51:00,98.56,98.58,98.56,98.56,594399998.0
2007-07-30 17:52:00,98.56,98.56,98.53,98.555,1522700000.0
2007-07-30 17:53:00,98.555,98.56,98.53,98.55,531999995.0
2007-07-30 17:54:00,98.55,98.58,98.55,98.55,767200000.0
2007-07-30 17:55:00,98.55,98.56,98.55,98.56,432699999.0
2007-07-30 17:56:00,98.56,98.56,98.53,98.53,1409599982.0
2007-07-30 17:57:00,98.53,98.56,98.53,98.56,1667099987.0
2007-07-30 17:58:00,98.55,98.56,98.55,98.56,681900004.0
2007-07-30 17:59:00,98.56,98.56,98.515,98.52,676599998.0
2007-07-30 18:00:00,98.52,98.53,98.51,98.53,1609299998.0
2007-07-30 18:01:00,98.53,98.53,98.51,98.52,844799996.0
2007-07-30 18:02:00,98.52,98.53,98.51,98.52,743000001.0
2007-07-30 18:03:00,98.52,98.53,98.51,98.51,542200002.0
2007-07-30 18:04:00,98.52,98.53,98.49,98.51,1506299981.0
2007-07-30 18:05:00,98.505,98.53,98.505,98.52,1428699987.0
2007-07-30 18:06:00,98.52,98.53,98.52,98.53,365600000.0
2007-07-30 18:07:00,98.53,98.54,98.52,98.54,608799999.0
2007-07-30 18:08:00,98.54,98.54,98.51,98.52,410900001.0
2007-07-30 18:09:00,98.51,98.51,98.49,98.495,1007900005.0
2007-07-30 18:10:00,98.495,98.51,98.495,98.51,234100000.0
2007-07-30 18:11:00,98.51,98.51,98.49,98.51,191600000.0
2007-07-30 18:12:00,98.51,98.52,98.5,98.52,603199997.0
2007-07-30 18:13:00,98.52,98.53,98.5,98.5,154399998.0
2007-07-30 18:14:00,98.5,98.53,98.5,98.53,341300003.0
2007-07-30 18:15:00,98.53,98.53,98.49,98.5,928600002.0
2007-07-30 18:16:00,98.5,98.51,98.5,98.5,404799997.0
2007-07-30 18:17:00,98.5,98.53,98.5,98.53,581400002.0
2007-07-30 18:18:00,98.53,98.54,98.51,98.52,1275899991.0
2007-07-30 18:19:00,98.52,98.54,98.51,98.51,770100003.0
2007-07-30 18:20:00,98.51,98.53,98.51,98.52,698699996.0
2007-07-30 18:21:00,98.52,98.54,98.51,98.53,1273400001.0
2007-07-30 18:22:00,98.53,98.54,98.51,98.53,515999998.0
2007-07-30 18:23:00,98.53,98.54,98.51,98.51,211599999.0
2007-07-30 18:24:00,98.52,98.55,98.52,98.55,510900004.0
2007-07-30 18:25:00,98.55,98.55,98.53,98.54,936899991.0
2007-07-30 18:26:00,98.53,98.54,98.53,98.53,125400000.0
2007-07-30 18:27:00,98.53,98.54,98.53,98.54,114400000.0
2007-07-30 18:28:00,98.54,98.55,98.54,98.55,1207500005.0
2007-07-30 18:29:00,98.54,98.55,98.53,98.53,619500001.0
2007-07-30 18:30:00,98.53,98.55,98.53,98.55,300000000.0
2007-07-30 18:31:00,98.55,98.55,98.525,98.54,196000000.0
2007-07-30 18:32:00,98.53,98.55,98.53,98.54,675500002.0
2007-07-30 18:33:00,98.54,98.54,98.53,98.54,256300001.0
2007-07-30 18:34:00,98.54,98.54,98.54,98.54,118900001.0
2007-07-30 18:35:00,98.54,98.54,98.53,98.54,313799999.0
2007-07-30 18:36:00,98.54,98.55,98.54,98.55,256000000.0
2007-07-30 18:37:00,98.54,98.55,98.54,98.55,352500001.0
2007-07-30 18:38:00,98.55,98.55,98.535,98.55,181000000.0
2007-07-30 18:39:00,98.55,98.56,98.53,98.535,416499999.0
2007-07-30 18:40:00,98.535,98.58,98.53,98.57,632300008.0
2007-07-30 18:41:00,98.565,98.61,98.56,98.6,1077899984.0
2007-07-30 18:42:00,98.6,98.61,98.59,98.59,656700002.0
2007-07-30 18:43:00,98.59,98.61,98.59,98.6,804500000.0
2007-07-30 18:44:00,98.6,98.61,98.58,98.585,919199989.0
2007-07-30 18:45:00,98.59,98.63,98.58,98.63,1190700012.0
2007-07-30 18:46:00,98.62,98.65,98.61,98.64,921600007.0
2007-07-30 18:47:00,98.64,98.65,98.615,98.615,710800001.0
2007-07-30 18:48:00,98.615,98.63,98.6,98.625,820199997.0
2007-07-30 18:49:00,98.64,98.64,98.6,98.62,745200001.0
2007-07-30 18:50:00,98.62,98.63,98.62,98.63,357599999.0
2007-07-30 18:51:00,98.64,98.68,98.64,98.68,1271099994.0
2007-07-30 18:52:00,98.675,98.68,98.66,98.67,559700000.0
2007-07-30 18:53:00,98.67,98.67,98.635,98.64,467899997.0
2007-07-30 18:54:00,98.65,98.68,98.65,98.68,851499997.0
2007-07-30 18:55:00,98.675,98.69,98.65,98.665,1436800000.0
2007-07-30 18:56:00,98.665,98.68,98.665,98.67,503199998.0
2007-07-30 18:57:00,98.68,98.68,98.63,98.63,1056899997.0
2007-07-30 18:58:00,98.64,98.65,98.62,98.62,582800000.0
2007-07-30 18:59:00,98.62,98.66,98.61,98.65,707799998.0
2007-07-30 19:00:00,98.65,98.65,98.64,98.65,429299998.0
2007-07-30 19:01:00,98.65,98.68,98.64,98.68,1007400000.0
2007-07-30 19:02:00,98.68,98.685,98.66,98.68,804999997.0
2007-07-30 19:03:00,98.67,98.67,98.65,98.67,1262900000.0
2007-07-30 19:04:00,98.66,98.67,98.65,98.67,708499999.0
2007-07-30 19:05:00,98.67,98.68,98.66,98.67,494799999.0
2007-07-30 19:06:00,98.67,98.72,98.66,98.7,1810799992.0
2007-07-30 19:07:00,98.7,98.7,98.68,98.68,291999999.0
2007-07-30 19:08:00,98.68,98.7,98.67,98.68,567199999.0
2007-07-30 19:09:00,98.68,98.68,98.63,98.65,1252799994.0
2007-07-30 19:10:00,98.65,98.66,98.625,98.625,1494500015.0
2007-07-30 19:11:00,98.625,98.65,98.61,98.65,939800002.0
2007-07-30 19:12:00,98.64,98.66,98.63,98.64,514600000.0
2007-07-30 19:13:00,98.64,98.65,98.63,98.64,855599999.0
2007-07-30 19:14:00,98.64,98.655,98.62,98.62,1001800004.0
2007-07-30 19:15:00,98.63,98.63,98.61,98.61,427800001.0
2007-07-30 19:16:00,98.61,98.61,98.59,98.61,539999997.0
2007-07-30 19:17:00,98.61,98.61,98.61,98.61,72100000.0
2007-07-30 19:18:00,98.61,98.61,98.6,98.6,268000000.0
2007-07-30 19:19:00,98.6,98.6,98.575,98.575,272200002.0
2007-07-30 19:20:00,98.59,98.6,98.58,98.6,291299994.0
2007-07-30 19:21:00,98.6,98.61,98.56,98.58,1548300003.0
2007-07-30 19:22:00,98.57,98.58,98.565,98.565,199099999.0
2007-07-30 19:23:00,98.565,98.58,98.55,98.565,505699998.0
2007-07-30 19:24:00,98.57,98.58,98.56,98.58,100800000.0
2007-07-30 19:25:00,98.58,98.59,98.56,98.59,655400003.0
2007-07-30 19:26:00,98.59,98.595,98.56,98.565,635199998.0
2007-07-30 19:27:00,98.57,98.57,98.55,98.57,674999998.0
2007-07-30 19:28:00,98.57,98.57,98.56,98.56,353499997.0
2007-07-30 19:29:00,98.55,98.55,98.53,98.53,800099996.0
2007-07-30 19:30:00,98.53,98.55,98.53,98.54,324000000.0
2007-07-30 19:31:00,98.52,98.54,98.52,98.52,675199999.0
2007-07-30 19:32:00,98.52,98.52,98.49,98.51,757000003.0
2007-07-30 19:33:00,98.51,98.52,98.49,98.52,400500001.0
2007-07-30 19:34:00,98.52,98.54,98.52,98.53,517599998.0
2007-07-30 19:35:00,98.53,98.53,98.52,98.52,623199997.0
2007-07-30 19:36:00,98.52,98.53,98.51,98.53,341300001.0
2007-07-30 19:37:00,98.52,98.53,98.52,98.52,234599999.0
2007-07-30 19:38:00,98.52,98.54,98.52,98.54,626499999.0
2007-07-30 19:39:00,98.54,98.54,98.54,98.54,114200000.0
2007-07-30 19:40:00,98.54,98.55,98.54,98.54,158000000.0
2007-07-30 19:41:00,98.53,98.545,98.53,98.54,548499998.0
2007-07-30 19:42:00,98.54,98.56,98.54,98.545,452000001.0
2007-07-30 19:43:00,98.545,98.59,98.545,98.59,616400010.0
2007-07-30 19:44:00,98.59,98.62,98.57,98.58,648999993.0
2007-07-30 19:45:00,98.58,98.6,98.58,98.58,435399999.0
2007-07-30 19:46:00,98.59,98.59,98.575,98.59,927199993.0
2007-07-30 19:47:00,98.6,98.63,98.6,98.61,1880000001.0
2007-07-30 19:48:00,98.62,98.65,98.61,98.63,1857700006.0
2007-07-30 19:49:00,98.62,98.69,98.62,98.66,1727600000.0
2007-07-30 19:50:00,98.66,98.67,98.63,98.64,1127499996.0
2007-07-30 19:51:00,98.63,98.67,98.63,98.67,805699999.0
2007-07-30 19:52:00,98.66,98.68,98.645,98.645,805699999.0
2007-07-30 19:53:00,98.645,98.645,98.62,98.63,812700000.0
2007-07-30 19:54:00,98.62,98.63,98.6,98.62,1678799997.0
2007-07-30 19:55:00,98.62,98.63,98.61,98.62,1253899997.0
2007-07-30 19:56:00,98.61,98.66,98.61,98.66,683600000.0
2007-07-30 19:57:00,98.66,98.66,98.63,98.63,631099995.0
2007-07-30 19:58:00,98.64,98.64,98.63,98.64,664199995.0
2007-07-30 19:59:00,98.64,98.66,98.64,98.65,1267800002.0
2007-07-30 20:00:00,98.64,98.655,98.64,98.65,1224899999.0
2007-07-30 20:01:00,98.65,98.66,98.62,98.635,840000004.0
2007-07-30 20:02:00,98.64,98.65,98.63,98.64,1229200003.0
2007-07-30 20:03:00,98.64,98.66,98.63,98.66,417000000.0
2007-07-30 20:04:00,98.66,98.68,98.64,98.68,1076499986.0
2007-07-30 20:05:00,98.68,98.69,98.65,98.66,1398000005.0
2007-07-30 20:06:00,98.67,98.69,98.66,98.68,960699999.0
2007-07-30 20:07:00,98.67,98.68,98.66,98.66,500599992.0
2007-07-30 20:08:00,98.67,98.685,98.665,98.685,476999999.0
2007-07-30 20:09:00,98.685,98.685,98.66,98.67,663900000.0
2007-07-30 20:10:00,98.66,98.67,98.66,98.66,760699998.0
2007-07-30 20:11:00,98.66,98.67,98.64,98.66,770400006.0
2007-07-30 20:12:00,98.66,98.68,98.65,98.68,464200000.0
2007-07-30 20:13:00,98.68,98.68,98.67,98.68,247700000.0
2007-07-30 20:14:00,98.66,98.68,98.66,98.67,931599993.0
2007-07-30 20:15:00,98.67,98.67,98.66,98.66,400699999.0
2007-07-30 20:16:00,98.67,98.67,98.65,98.65,517199994.0
2007-07-30 20:17:00,98.65,98.67,98.64,98.665,496799993.0
2007-07-30 20:18:00,98.68,98.68,98.65,98.66,846100004.0
2007-07-30 20:19:00,98.66,98.67,98.62,98.63,902799998.0
2007-07-30 20:20:00,98.64,98.67,98.63,98.67,257400002.0
2007-07-30 20:21:00,98.66,98.66,98.65,98.65,232000000.0
2007-07-30 20:22:00,98.65,98.65,98.64,98.64,307999997.0
2007-07-30 20:23:00,98.64,98.64,98.62,98.63,178099997.0
2007-07-30 20:24:00,98.62,98.66,98.62,98.65,262199998.0
2007-07-30 20:25:00,98.65,98.66,98.64,98.64,534099998.0
2007-07-30 20:26:00,98.64,98.64,98.64,98.64,52000000.0
2007-07-30 20:27:00,98.64,98.64,98.63,98.63,115999999.0
2007-07-30 20:28:00,98.63,98.63,98.61,98.63,340299994.0
2007-07-30 20:29:00,98.63,98.63,98.6,98.62,193499998.0
2007-07-30 20:30:00,98.61,98.62,98.6,98.6,189499998.0
2007-07-30 20:31:00,98.6,98.62,98.58,98.62,1335899994.0
2007-07-30 20:32:00,98.62,98.62,98.59,98.62,1105599983.0
2007-07-30 20:33:00,98.63,98.64,98.62,98.64,364600003.0
2007-07-30 20:34:00,98.63,98.65,98.62,98.64,478399997.0
2007-07-30 20:35:00,98.645,98.67,98.64,98.64,625699995.0
2007-07-30 20:36:00,98.64,98.65,98.64,98.64,152000000.0
2007-07-30 20:37:00,98.64,98.65,98.62,98.64,360100003.0
2007-07-30 20:38:00,98.64,98.67,98.63,98.635,566399998.0
2007-07-30 20:39:00,98.64,98.64,98.64,98.64,37600000.0
2007-07-30 20:40:00,98.65,98.68,98.65,98.66,1513799989.0
2007-07-30 20:41:00,98.66,98.69,98.66,98.69,1478600001.0
2007-07-30 20:42:00,98.69,98.69,98.675,98.68,425599999.0
2007-07-30 20:43:00,98.67,98.68,98.66,98.68,388500002.0
2007-07-30 20:44:00,98.68,98.68,98.67,98.67,612000000.0
2007-07-30 20:45:00,98.68,98.68,98.66,98.67,940099997.0
2007-07-30 20:46:00,98.67,98.69,98.67,98.67,741400012.0
2007-07-30 20:47:00,98.67,98.68,98.66,98.67,1015699995.0
2007-07-30 20:48:00,98.67,98.68,98.64,98.67,685800000.0
2007-07-30 20:49:00,98.67,98.68,98.65,98.65,1674099990.0
2007-07-30 20:50:00,98.65,98.66,98.64,98.66,2029100015.0
2007-07-30 20:51:00,98.66,98.66,98.64,98.65,1414000001.0
2007-07-30 20:52:00,98.65,98.67,98.645,98.66,1209500011.0
2007-07-30 20:53:00,98.66,98.7,98.65,98.7,1998499997.0
2007-07-30 20:54:00,98.71,98.71,98.67,98.69,1986300003.0
2007-07-30 20:55:00,98.685,98.69,98.66,98.66,1326799994.0
2007-07-30 20:56:00,98.66,98.68,98.66,98.66,996000009.0
2007-07-30 20:57:00,98.67,98.68,98.65,98.67,1780499992.0
2007-07-30 20:58:00,98.67,98.68,98.66,98.67,1370099994.0
2007-07-30 20:59:00,98.69,98.72,98.67,98.68,1935699992.0
2007-07-30 21:00:00,98.69,98.69,98.66,98.67,1935699992.0
2007-07-30 21:01:00,98.67,98.71,98.67,98.7,1548599989.0
2007-07-30 21:02:00,98.7,98.72,98.7,98.7,1216699992.0
2007-07-30 21:03:00,98.7,98.74,98.7,98.74,1444999998.0
2007-07-30 21:04:00,98.74,98.77,98.72,98.77,1805099997.0
2007-07-30 21:05:00,98.77,98.78,98.755,98.765,807499996.0
2007-07-30 21:06:00,98.77,98.8,98.765,98.78,1375399999.0
2007-07-30 21:07:00,98.79,98.79,98.75,98.78,1356799989.0
2007-07-30 21:08:00,98.78,98.8,98.76,98.795,1539999997.0
2007-07-30 21:09:00,98.8,98.83,98.77,98.82,1817699994.0
2007-07-30 21:10:00,98.82,98.87,98.81,98.87,1817699994.0
2007-07-30 21:11:00,98.87,98.87,98.86,98.86,693600001.0
2007-07-30 21:12:00,98.86,98.86,98.83,98.84,693600001.0
2007-07-30 21:13:00,98.84,98.85,98.83,98.84,747500007.0
2007-07-30 21:14:00,98.84,98.85,98.83,98.84,680199998.0
2007-07-30 21:15:00,98.85,98.86,98.83,98.86,591199997.0
2007-07-30 21:16:00,98.86,98.86,98.85,98.85,540000000.0
2007-07-30 21:17:00,98.85,98.87,98.84,98.87,422299996.0
2007-07-30 21:18:00,98.87,98.9,98.87,98.88,1115999999.0
2007-07-30 21:19:00,98.88,98.91,98.84,98.85,2004299990.0
2007-07-30 21:20:00,98.85,98.88,98.85,98.87,421999999.0
2007-07-30 21:21:00,98.87,98.88,98.85,98.87,576699999.0
2007-07-30 21:22:00,98.87,98.88,98.86,98.87,637800000.0
2007-07-30 21:23:00,98.87,98.87,98.85,98.85,952199993.0
2007-07-30 21:24:00,98.85,98.9,98.85,98.9,1114800000.0
2007-07-30 21:25:00,98.9,98.92,98.89,98.91,1486199996.0
2007-07-30 21:26:00,98.91,98.91,98.88,98.89,2136300008.0
2007-07-30 21:27:00,98.89,98.9,98.84,98.85,1379499999.0
2007-07-30 21:28:00,98.85,98.88,98.84,98.87,876299998.0
2007-07-30 21:29:00,98.87,98.87,98.84,98.85,840099988.0
2007-07-30 21:30:00,98.85,98.86,98.83,98.84,588000000.0
2007-07-30 21:31:00,98.84,98.86,98.83,98.84,550600008.0
2007-07-30 21:32:00,98.84,98.84,98.81,98.83,549799997.0
2007-07-30 21:33:00,98.84,98.84,98.82,98.82,436799998.0
2007-07-30 21:34:00,98.82,98.83,98.8,98.805,1585299997.0
2007-07-30 21:35:00,98.8,98.82,98.79,98.79,849299994.0
2007-07-30 21:36:00,98.8,98.81,98.8,98.81,595200001.0
2007-07-30 21:37:00,98.81,98.82,98.8,98.81,548499997.0
2007-07-30 21:38:00,98.82,98.83,98.8,98.82,358800000.0
2007-07-30 21:39:00,98.82,98.82,98.8,98.81,451200002.0
2007-07-30 21:40:00,98.81,98.82,98.8,98.8,1050600006.0
2007-07-30 21:41:00,98.8,98.81,98.78,98.8,839700000.0
2007-07-30 21:42:00,98.79,98.8,98.77,98.79,831699999.0
2007-07-30 21:43:00,98.79,98.79,98.76,98.77,1205500000.0
2007-07-30 21:44:00,98.77,98.78,98.74,98.77,1436000003.0
2007-07-30 21:45:00,98.77,98.8,98.77,98.78,779200000.0
2007-07-30 21:46:00,98.79,98.815,98.78,98.8,1782399989.0
2007-07-30 21:47:00,98.795,98.83,98.79,98.825,2079799963.0
2007-07-30 21:48:00,98.82,98.84,98.81,98.81,633900002.0
2007-07-30 21:49:00,98.81,98.82,98.79,98.8,1000600004.0
2007-07-30 21:50:00,98.8,98.82,98.78,98.82,406600001.0
2007-07-30 21:51:00,98.82,98.83,98.78,98.78,470800002.0
2007-07-30 21:52:00,98.78,98.815,98.77,98.81,1192499989.0
2007-07-30 21:53:00,98.81,98.82,98.8,98.81,1604300003.0
2007-07-30 21:54:00,98.81,98.81,98.8,98.81,363200000.0
2007-07-30 21:55:00,98.81,98.82,98.8,98.82,527400002.0
2007-07-30 21:56:00,98.82,98.83,98.81,98.81,280900000.0
2007-07-30 21:57:00,98.81,98.815,98.8,98.815,329000000.0
2007-07-30 21:58:00,98.81,98.82,98.78,98.79,403400000.0
2007-07-30 21:59:00,98.785,98.8,98.76,98.785,751800003.0
2007-07-30 22:00:00,98.785,98.8,98.78,98.79,190400000.0
2007-07-30 22:01:00,98.78,98.81,98.78,98.81,481899996.0
2007-07-30 22:02:00,98.805,98.81,98.78,98.79,330000000.0
2007-07-30 22:03:00,98.79,98.8,98.79,98.79,66400000.0
2007-07-30 22:04:00,98.79,98.86,98.79,98.85,793499999.0
2007-07-30 22:05:00,98.85,98.88,98.84,98.88,692400002.0
2007-07-30 22:06:00,98.88,98.91,98.875,98.89,743000001.0
2007-07-30 22:07:00,98.89,98.9,98.88,98.89,295700000.0
2007-07-30 22:08:00,98.9,98.9,98.885,98.89,249400000.0
2007-07-30 22:09:00,98.89,98.89,98.85,98.865,474800001.0
2007-07-30 22:10:00,98.88,98.88,98.8,98.84,586799998.0
2007-07-30 22:11:00,98.85,98.86,98.82,98.84,285900000.0
2007-07-30 22:12:00,98.84,98.86,98.82,98.86,490399999.0
2007-07-30 22:13:00,98.86,98.885,98.86,98.885,431200000.0
2007-07-30 22:14:00,98.88,98.89,98.86,98.89,238400000.0
2007-07-30 22:15:00,98.89,98.89,98.88,98.88,133600000.0
2007-07-30 22:16:00,98.88,98.91,98.88,98.88,592900005.0
2007-07-30 22:17:00,98.88,98.89,98.86,98.86,589600000.0
2007-07-30 22:18:00,98.875,98.875,98.87,98.87,71100000.0
2007-07-30 22:19:00,98.875,98.88,98.87,98.875,113500001.0
2007-07-30 22:20:00,98.88,98.88,98.85,98.87,1801700009.0
2007-07-30 22:21:00,98.87,98.88,98.86,98.86,611400006.0
2007-07-30 22:22:00,98.86,98.88,98.86,98.88,153500000.0
2007-07-30 22:23:00,98.86,98.88,98.86,98.87,256800000.0
2007-07-30 22:24:00,98.87,98.87,98.86,98.87,675800003.0
2007-07-30 22:25:00,98.87,98.88,98.87,98.88,94400000.0
2007-07-30 22:26:00,98.875,98.88,98.87,98.88,85600000.0
2007-07-30 22:27:00,98.88,98.88,98.87,98.87,180999998.0
2007-07-30 22:28:00,98.88,98.89,98.87,98.89,427899996.0
2007-07-30 22:29:00,98.89,98.9,98.88,98.895,215999999.0
2007-07-30 22:30:00,98.89,98.915,98.89,98.91,547099994.0
2007-07-30 22:31:00,98.92,98.96,98.92,98.94,1044499997.0
2007-07-30 22:32:00,98.95,98.96,98.93,98.955,515899999.0
2007-07-30 22:33:00,98.955,98.96,98.94,98.95,436600003.0
2007-07-30 22:34:00,98.96,98.96,98.94,98.945,786199999.0
2007-07-30 22:35:00,98.945,98.96,98.94,98.95,743100002.0
2007-07-30 22:36:00,98.945,98.95,98.94,98.95,628700005.0
2007-07-30 22:37:00,98.95,98.96,98.93,98.96,1160899996.0
2007-07-30 22:38:00,98.96,98.96,98.935,98.94,532599997.0
2007-07-30 22:39:00,98.95,98.96,98.94,98.95,612799999.0
2007-07-30 22:40:00,98.95,98.95,98.945,98.95,440999999.0
2007-07-30 22:41:00,98.95,98.96,98.93,98.94,983600014.0
2007-07-30 22:42:00,98.945,98.95,98.945,98.95,130099999.0
2007-07-30 22:43:00,98.95,98.97,98.95,98.96,364099994.0
2007-07-30 22:44:00,98.955,98.97,98.95,98.97,59900000.0
2007-07-30 22:45:00,98.97,98.97,98.96,98.965,225600001.0
2007-07-30 22:46:00,98.965,98.98,98.95,98.97,372399999.0
2007-07-30 22:47:00,98.97,98.97,98.94,98.97,691400000.0
2007-07-30 22:48:00,98.965,98.97,98.95,98.95,86400000.0
2007-07-30 22:49:00,98.95,98.95,98.95,98.95,169600000.0
2007-07-30 22:50:00,98.95,98.95,98.93,98.93,326700000.0
2007-07-30 22:51:00,98.94,98.95,98.92,98.93,267100000.0
2007-07-30 22:52:00,98.93,98.94,98.92,98.94,354100000.0
2007-07-30 22:53:00,98.93,98.94,98.92,98.93,679799996.0
2007-07-30 22:54:00,98.92,98.94,98.91,98.94,804699999.0
2007-07-30 22:55:00,98.93,98.96,98.92,98.96,946500005.0
2007-07-30 22:56:00,98.96,98.97,98.93,98.94,748200000.0
2007-07-30 22:57:00,98.935,98.95,98.92,98.94,442500000.0
2007-07-30 22:58:00,98.94,98.945,98.93,98.94,467600001.0
2007-07-30 22:59:00,98.94,98.95,98.93,98.94,383999998.0
2007-07-30 23:00:00,98.94,98.94,98.94,98.94,4000000.0
2007-07-30 23:01:00,98.94,98.94,98.93,98.94,26300000.0
2007-07-30 23:02:00,98.94,98.94,98.93,98.94,149800000.0
2007-07-30 23:03:00,98.94,98.94,98.91,98.92,180900000.0
2007-07-30 23:04:00,98.92,98.94,98.92,98.93,166399998.0
2007-07-30 23:05:00,98.91,98.93,98.91,98.92,56600000.0
2007-07-30 23:06:00,98.91,98.94,98.9,98.91,129199996.0
2007-07-30 23:07:00,98.91,98.92,98.88,98.91,134899999.0
2007-07-30 23:08:00,98.91,98.91,98.89,98.9,159100001.0
2007-07-30 23:09:00,98.9,98.9,98.85,98.85,87000001.0
2007-07-30 23:10:00,98.86,98.89,98.86,98.89,37400000.0
2007-07-30 23:11:00,98.89,98.89,98.86,98.87,225299998.0
2007-07-30 23:12:00,98.86,98.87,98.845,98.845,239400000.0
2007-07-30 23:13:00,98.85,98.86,98.83,98.855,81300000.0
2007-07-30 23:14:00,98.86,98.88,98.84,98.87,415699995.0
2007-07-30 23:15:00,98.87,98.89,98.86,98.88,321000000.0
2007-07-30 23:16:00,98.875,98.9,98.86,98.89,181900000.0
2007-07-30 23:17:00,98.89,98.9,98.885,98.89,109600000.0
2007-07-30 23:18:00,98.89,98.92,98.88,98.915,226400000.0
2007-07-30 23:19:00,98.915,98.92,98.91,98.91,36000000.0
2007-07-30 23:20:00,98.888,98.907,98.884,98.907,528399999.0
2007-07-30 23:21:00,98.915,98.92,98.9,98.9,142400000.0
2007-07-30 23:22:00,98.9,98.92,98.9,98.91,138200000.0
2007-07-30 23:23:00,98.91,98.92,98.9,98.92,199900000.0
2007-07-30 23:24:00,98.92,98.94,98.91,98.92,224800000.0
2007-07-30 23:25:00,98.92,98.935,98.9,98.935,411199997.0
2007-07-30 23:26:00,98.94,98.97,98.92,98.95,195700000.0
2007-07-30 23:27:00,98.95,99.0,98.95,98.99,490499999.0
2007-07-30 23:28:00,98.99,98.99,98.92,98.965,480699998.0
2007-07-30 23:29:00,98.97,98.97,98.95,98.96,229999999.0
2007-07-30 23:30:00,98.96,99.0,98.94,98.975,503699998.0
2007-07-30 23:31:00,98.94,99.0,98.94,98.985,357300000.0
2007-07-30 23:32:00,98.98,98.99,98.96,98.98,336500000.0
2007-07-30 23:33:00,98.98,98.98,98.96,98.97,183200000.0
2007-07-30 23:34:00,98.97,98.98,98.95,98.96,278299999.0
2007-07-30 23:35:00,98.97,98.98,98.95,98.955,163900000.0
2007-07-30 23:36:00,98.965,98.97,98.96,98.96,27700000.0
2007-07-30 23:37:00,98.95,98.97,98.94,98.945,373000000.0
2007-07-30 23:38:00,98.94,98.96,98.94,98.96,160899999.0
2007-07-30 23:39:00,98.95,98.98,98.94,98.955,369899999.0
2007-07-30 23:40:00,98.955,98.97,98.945,98.96,139200000.0
2007-07-30 23:41:00,98.97,98.97,98.93,98.95,288300000.0
2007-07-30 23:42:00,98.93,98.97,98.93,98.97,97600000.0
2007-07-30 23:43:00,98.96,98.96,98.93,98.95,298500000.0
2007-07-30 23:44:00,98.955,98.96,98.92,98.95,108000000.0
2007-07-30 23:45:00,98.96,98.99,98.95,98.99,186099998.0
2007-07-30 23:46:00,98.99,99.02,98.92,99.01,1053700002.0
2007-07-30 23:47:00,99.01,99.01,98.98,99.0,520400000.0
2007-07-30 23:48:00,99.0,99.01,98.98,99.01,411400000.0
2007-07-30 23:49:00,99.0,99.04,98.99,99.02,790400000.0
2007-07-30 23:50:00,99.02,99.03,99.01,99.03,451900003.0
2007-07-30 23:51:00,99.03,99.04,99.02,99.04,284800000.0
2007-07-30 23:52:00,99.04,99.05,99.0,99.05,572800000.0
2007-07-30 23:53:00,99.045,99.045,99.03,99.03,98300000.0
2007-07-30 23:54:00,99.03,99.03,98.99,99.03,293300000.0
2007-07-30 23:55:00,99.03,99.03,99.01,99.03,83200000.0
2007-07-30 23:56:00,99.03,99.05,99.0,99.04,297599998.0
2007-07-30 23:57:00,99.04,99.05,99.01,99.05,479199999.0
2007-07-30 23:58:00,99.05,99.05,99.01,99.035,445500000.0
2007-07-30 23:59:00,99.04,99.045,99.03,99.04,340200000.0
2007-07-31 00:00:00,99.04,99.04,99.02,99.04,335399995.0
2007-07-31 00:01:00,99.05,99.05,99.03,99.04,321100000.0
2007-07-31 00:02:00,99.04,99.08,99.04,99.08,814099997.0
2007-07-31 00:03:00,99.08,99.09,99.07,99.075,856099999.0
2007-07-31 00:04:00,99.08,99.08,99.06,99.08,228700000.0
2007-07-31 00:05:00,99.08,99.09,99.07,99.08,468000000.0
2007-07-31 00:06:00,99.08,99.08,99.07,99.08,262400000.0
2007-07-31 00:07:00,99.09,99.09,99.06,99.075,244900002.0
2007-07-31 00:08:00,99.075,99.11,99.07,99.08,901500001.0
2007-07-31 00:09:00,99.08,99.13,99.04,99.11,2027800006.0
2007-07-31 00:10:00,99.1,99.13,99.08,99.08,1052500003.0
2007-07-31 00:11:00,99.08,99.09,99.06,99.08,1372599997.0
2007-07-31 00:12:00,99.09,99.09,99.06,99.06,993599999.0
2007-07-31 00:13:00,99.06,99.085,99.04,99.07,1296499993.0
2007-07-31 00:14:00,99.07,99.09,99.04,99.09,1160999999.0
2007-07-31 00:15:00,99.09,99.09,99.06,99.07,353600000.0
2007-07-31 00:16:00,99.07,99.07,99.04,99.05,629999997.0
2007-07-31 00:17:00,99.06,99.08,99.05,99.075,420800001.0
2007-07-31 00:18:00,99.075,99.08,99.06,99.07,155099999.0
2007-07-31 00:19:00,99.075,99.075,99.06,99.07,347300001.0
2007-07-31 00:20:00,99.07,99.085,99.07,99.08,362400000.0
2007-07-31 00:21:00,99.08,99.11,99.07,99.1,418300003.0
2007-07-31 00:22:00,99.1,99.1,99.06,99.06,130900000.0
2007-07-31 00:23:00,99.075,99.09,99.075,99.09,139200000.0
2007-07-31 00:24:00,99.09,99.1,99.07,99.075,754999998.0
2007-07-31 00:25:00,99.07,99.08,99.06,99.07,409600000.0
2007-07-31 00:26:00,99.07,99.07,99.03,99.04,616399994.0
2007-07-31 00:27:00,99.03,99.04,99.02,99.03,620599996.0
2007-07-31 00:28:00,99.04,99.04,99.02,99.02,756699996.0
2007-07-31 00:29:00,99.02,99.03,99.0,99.01,682000001.0
2007-07-31 00:30:00,99.01,99.01,99.0,99.0,331200000.0
2007-07-31 00:31:00,99.0,99.01,99.0,99.01,33600000.0
2007-07-31 00:32:00,99.0,99.01,98.995,99.0,270400000.0
2007-07-31 00:33:00,99.0,99.01,98.99,99.01,280699999.0
2007-07-31 00:34:00,99.0,99.01,98.96,98.98,612599997.0
2007-07-31 00:35:00,98.98,98.99,98.96,98.97,375099998.0
2007-07-31 00:36:00,98.96,98.97,98.93,98.94,669699998.0
2007-07-31 00:37:00,98.94,98.94,98.93,98.93,777799996.0
2007-07-31 00:38:00,98.93,98.95,98.92,98.93,427899998.0
2007-07-31 00:39:00,98.93,98.97,98.93,98.97,939500001.0
2007-07-31 00:40:00,98.97,98.98,98.96,98.98,625699997.0
2007-07-31 00:41:00,98.98,98.985,98.94,98.96,956899994.0
2007-07-31 00:42:00,98.96,98.96,98.94,98.96,638499997.0
2007-07-31 00:43:00,98.96,98.96,98.94,98.955,155600000.0
2007-07-31 00:44:00,98.96,98.97,98.96,98.97,174400000.0
2007-07-31 00:45:00,98.97,98.99,98.96,98.975,593299998.0
2007-07-31 00:46:00,98.97,98.99,98.96,98.98,353100000.0
2007-07-31 00:47:00,98.97,99.0,98.96,99.0,354400000.0
2007-07-31 00:48:00,99.0,99.0,98.98,99.0,655999999.0
2007-07-31 00:49:00,99.0,99.03,99.0,99.02,957599996.0
2007-07-31 00:50:00,99.02,99.02,98.99,98.995,994399996.0
2007-07-31 00:51:00,99.0,99.0,98.97,98.98,1485300001.0
2007-07-31 00:52:00,98.97,98.98,98.97,98.98,518800000.0
2007-07-31 00:53:00,98.99,99.0,98.97,98.975,519000003.0
2007-07-31 00:54:00,98.975,98.98,98.96,98.97,472999995.0
2007-07-31 00:55:00,98.97,98.97,98.96,98.97,388000002.0
2007-07-31 00:56:00,98.97,98.98,98.96,98.97,298999998.0
2007-07-31 00:57:00,98.965,98.99,98.96,98.98,639300000.0
2007-07-31 00:58:00,98.98,98.99,98.97,98.99,586200005.0
2007-07-31 00:59:00,98.99,99.01,98.99,99.01,170200000.0
2007-07-31 01:00:00,99.01,99.02,99.0,99.02,426400001.0
2007-07-31 01:01:00,99.01,99.02,99.0,99.0,1003100005.0
2007-07-31 01:02:00,99.0,99.08,99.0,99.06,1044899999.0
2007-07-31 01:03:00,99.06,99.085,99.05,99.07,1221600004.0
2007-07-31 01:04:00,99.07,99.075,99.03,99.06,1104199995.0
2007-07-31 01:05:00,99.06,99.08,99.055,99.07,292000000.0
2007-07-31 01:06:00,99.075,99.085,99.055,99.08,600799998.0
2007-07-31 01:07:00,99.08,99.1,99.08,99.085,363800000.0
2007-07-31 01:08:00,99.085,99.1,99.07,99.09,695199999.0
2007-07-31 01:09:00,99.09,99.1,99.09,99.1,389600001.0
2007-07-31 01:10:00,99.1,99.15,99.1,99.145,923499999.0
2007-07-31 01:11:00,99.15,99.15,99.12,99.14,1342099989.0
2007-07-31 01:12:00,99.14,99.17,99.14,99.15,1337300002.0
2007-07-31 01:13:00,99.15,99.17,99.15,99.16,1226699998.0
2007-07-31 01:14:00,99.16,99.175,99.145,99.16,333599999.0
2007-07-31 01:15:00,99.16,99.17,99.14,99.14,1103200008.0
2007-07-31 01:16:00,99.15,99.17,99.15,99.165,735500003.0
2007-07-31 01:17:00,99.17,99.17,99.14,99.15,885699995.0
2007-07-31 01:18:00,99.15,99.15,99.135,99.135,275099999.0
2007-07-31 01:19:00,99.14,99.15,99.11,99.115,990799997.0
2007-07-31 01:20:00,99.115,99.12,99.09,99.095,751100000.0
2007-07-31 01:21:00,99.1,99.12,99.09,99.11,645900000.0
2007-07-31 01:22:00,99.105,99.15,99.09,99.14,562399999.0
2007-07-31 01:23:00,99.14,99.14,99.13,99.13,344800000.0
2007-07-31 01:24:00,99.13,99.13,99.07,99.07,671100000.0
2007-07-31 01:25:00,99.07,99.07,99.03,99.055,904500001.0
2007-07-31 01:26:00,99.055,99.08,99.055,99.065,778599991.0
2007-07-31 01:27:00,99.065,99.075,99.05,99.07,402199997.0
2007-07-31 01:28:00,99.07,99.075,99.04,99.05,465199996.0
2007-07-31 01:29:00,99.05,99.07,99.03,99.05,481000002.0
2007-07-31 01:30:00,99.05,99.08,99.005,99.01,493099998.0
2007-07-31 01:31:00,99.01,99.065,99.01,99.06,725899993.0
2007-07-31 01:32:00,99.06,99.07,99.03,99.06,804899991.0
2007-07-31 01:33:00,99.06,99.06,99.01,99.035,703700000.0
2007-07-31 01:34:00,99.035,99.04,99.03,99.04,300000000.0
2007-07-31 01:35:00,99.04,99.07,99.035,99.06,649600000.0
2007-07-31 01:36:00,99.06,99.06,99.04,99.06,366299999.0
2007-07-31 01:37:00,99.055,99.07,99.03,99.05,695299995.0
2007-07-31 01:38:00,99.05,99.05,99.03,99.03,600800000.0
2007-07-31 01:39:00,99.03,99.05,99.03,99.05,327900000.0
2007-07-31 01:40:00,99.05,99.06,99.02,99.035,444400001.0
2007-07-31 01:41:00,99.03,99.05,99.02,99.045,1176000003.0
2007-07-31 01:42:00,99.04,99.08,99.03,99.07,833100004.0
2007-07-31 01:43:00,99.07,99.08,99.04,99.07,970699998.0
2007-07-31 01:44:00,99.07,99.08,99.06,99.08,965899996.0
2007-07-31 01:45:00,99.085,99.09,99.08,99.08,274900000.0
2007-07-31 01:46:00,99.09,99.105,99.09,99.105,407400000.0
2007-07-31 01:47:00,99.11,99.12,99.085,99.085,268600001.0
2007-07-31 01:48:00,99.09,99.1,99.06,99.065,371300003.0
2007-07-31 01:49:00,99.06,99.075,99.03,99.04,1395599987.0
2007-07-31 01:50:00,99.04,99.05,99.03,99.04,563200000.0
2007-07-31 01:51:00,99.04,99.08,99.04,99.05,375599999.0
2007-07-31 01:52:00,99.06,99.08,99.05,99.05,469200001.0
2007-07-31 01:53:00,99.05,99.11,99.05,99.09,1046699999.0
2007-07-31 01:54:00,99.09,99.13,99.09,99.1,410099999.0
2007-07-31 01:55:00,99.1,99.1,99.08,99.085,323900002.0
2007-07-31 01:56:00,99.09,99.11,99.08,99.095,443100002.0
2007-07-31 01:57:00,99.095,99.12,99.08,99.095,577899999.0
2007-07-31 01:58:00,99.095,99.11,99.09,99.11,202600000.0
2007-07-31 01:59:00,99.1,99.1,99.08,99.1,622200004.0
2007-07-31 02:00:00,99.095,99.11,99.07,99.095,1082800000.0
2007-07-31 02:01:00,99.1,99.1,99.07,99.07,255800000.0
2007-07-31 02:02:00,99.07,99.07,99.035,99.035,445099999.0
2007-07-31 02:03:00,99.04,99.045,99.02,99.03,318399997.0
2007-07-31 02:04:00,99.02,99.025,98.99,99.0,1014099992.0
2007-07-31 02:05:00,99.0,99.01,98.98,99.0,793300001.0
2007-07-31 02:06:00,99.0,99.01,98.98,98.98,974100001.0
2007-07-31 02:07:00,98.98,98.99,98.965,98.98,718399996.0
2007-07-31 02:08:00,98.98,98.98,98.95,98.96,612400002.0
2007-07-31 02:09:00,98.95,98.96,98.94,98.96,684600007.0
2007-07-31 02:10:00,98.96,98.97,98.96,98.96,320500000.0
2007-07-31 02:11:00,98.97,98.98,98.94,98.95,703900008.0
2007-07-31 02:12:00,98.955,98.96,98.91,98.92,1478299997.0
2007-07-31 02:13:00,98.92,98.92,98.88,98.91,1518599998.0
2007-07-31 02:14:00,98.9,98.95,98.89,98.93,1239399999.0
2007-07-31 02:15:00,98.94,98.96,98.93,98.94,1106700004.0
2007-07-31 02:16:00,98.94,98.95,98.93,98.93,701900010.0
2007-07-31 02:17:00,98.94,98.95,98.94,98.95,380600002.0
2007-07-31 02:18:00,98.95,98.96,98.935,98.95,1055699997.0
2007-07-31 02:19:00,98.95,98.98,98.94,98.98,1319199998.0
2007-07-31 02:20:00,98.98,98.98,98.96,98.965,369999994.0
2007-07-31 02:21:00,98.96,98.96,98.94,98.96,794499997.0
2007-07-31 02:22:00,98.96,98.97,98.945,98.95,866599993.0
2007-07-31 02:23:00,98.96,98.97,98.95,98.97,449600002.0
2007-07-31 02:24:00,98.97,98.98,98.95,98.97,757999995.0
2007-07-31 02:25:00,98.97,99.0,98.97,99.0,844700004.0
2007-07-31 02:26:00,99.0,99.01,98.98,99.0,799200002.0
2007-07-31 02:27:00,99.0,99.02,98.98,98.99,762099997.0
2007-07-31 02:28:00,98.99,99.0,98.98,98.99,216299999.0
2007-07-31 02:29:00,98.995,98.995,98.975,98.995,407599998.0
2007-07-31 02:30:00,98.99,99.0,98.95,98.97,955400004.0
2007-07-31 02:31:00,98.975,98.98,98.94,98.98,708700003.0
2007-07-31 02:32:00,98.98,98.98,98.93,98.945,923600002.0
2007-07-31 02:33:00,98.94,98.95,98.92,98.93,811499995.0
2007-07-31 02:34:00,98.925,98.94,98.925,98.93,390099999.0
2007-07-31 02:35:00,98.93,98.93,98.93,98.93,119200000.0
2007-07-31 02:36:00,98.925,98.93,98.91,98.92,759999995.0
2007-07-31 02:37:00,98.925,98.94,98.92,98.93,398499997.0
2007-07-31 02:38:00,98.93,98.93,98.91,98.93,466400001.0
2007-07-31 02:39:00,98.925,98.93,98.92,98.92,387799999.0
2007-07-31 02:40:00,98.92,98.93,98.89,98.905,786599997.0
2007-07-31 02:41:00,98.91,98.915,98.895,98.9,308000000.0
2007-07-31 02:42:00,98.905,98.92,98.9,98.91,477600000.0
2007-07-31 02:43:00,98.91,98.93,98.9,98.91,446900000.0
2007-07-31 02:44:00,98.92,98.94,98.91,98.94,688699999.0
2007-07-31 02:45:00,98.93,98.935,98.91,98.92,513100000.0
2007-07-31 02:46:00,98.91,98.915,98.9,98.91,880200013.0
2007-07-31 02:47:00,98.91,98.915,98.88,98.89,756999996.0
2007-07-31 02:48:00,98.89,98.905,98.87,98.87,601299999.0
2007-07-31 02:49:00,98.88,98.91,98.87,98.89,1362900006.0
2007-07-31 02:50:00,98.89,98.91,98.88,98.89,445300001.0
2007-07-31 02:51:00,98.89,98.93,98.89,98.91,476299998.0
2007-07-31 02:52:00,98.91,98.92,98.895,98.91,543699996.0
2007-07-31 02:53:00,98.91,98.92,98.9,98.9,662699991.0
2007-07-31 02:54:00,98.9,98.92,98.9,98.91,634900000.0
2007-07-31 02:55:00,98.915,98.95,98.91,98.95,775999996.0
2007-07-31 02:56:00,98.95,98.96,98.94,98.95,825900005.0
2007-07-31 02:57:00,98.95,98.96,98.94,98.95,345899998.0
2007-07-31 02:58:00,98.95,98.96,98.91,98.93,847700008.0
2007-07-31 02:59:00,98.94,98.985,98.935,98.985,1221099993.0
2007-07-31 03:00:00,98.985,99.005,98.95,99.005,1145100001.0
2007-07-31 03:01:00,99.0,99.0,98.95,98.975,976700005.0
2007-07-31 03:02:00,98.98,99.01,98.97,99.005,476000001.0
2007-07-31 03:03:00,99.0,99.005,98.98,98.995,555700001.0
2007-07-31 03:04:00,98.995,99.025,98.99,99.01,666100002.0
2007-07-31 03:05:00,99.01,99.02,98.96,98.98,1506700005.0
2007-07-31 03:06:00,98.97,98.97,98.93,98.96,415300003.0
2007-07-31 03:07:00,98.96,98.98,98.95,98.955,432899998.0
2007-07-31 03:08:00,98.96,98.97,98.94,98.97,450300000.0
2007-07-31 03:09:00,98.97,98.98,98.95,98.98,738999996.0
2007-07-31 03:10:00,98.98,98.98,98.94,98.965,729500000.0
2007-07-31 03:11:00,98.96,98.965,98.93,98.945,398600005.0
2007-07-31 03:12:00,98.95,98.95,98.91,98.92,807699997.0
2007-07-31 03:13:00,98.92,98.935,98.915,98.935,270400000.0
2007-07-31 03:14:00,98.94,98.94,98.91,98.93,439900000.0
2007-07-31 03:15:00,98.92,98.93,98.92,98.93,261900003.0
2007-07-31 03:16:00,98.93,98.93,98.9,98.925,472799999.0
2007-07-31 03:17:00,98.92,98.93,98.92,98.93,340800000.0
2007-07-31 03:18:00,98.93,98.93,98.915,98.92,378400000.0
2007-07-31 03:19:00,98.92,98.92,98.91,98.91,495200000.0
2007-07-31 03:20:00,98.915,98.935,98.91,98.93,435000004.0
2007-07-31 03:21:00,98.93,98.94,98.92,98.93,296800000.0
2007-07-31 03:22:00,98.93,98.935,98.92,98.93,434000001.0
2007-07-31 03:23:00,98.93,98.935,98.91,98.91,662600000.0
2007-07-31 03:24:00,98.9,98.91,98.9,98.905,513800003.0
2007-07-31 03:25:00,98.905,98.91,98.895,98.91,484500000.0
2007-07-31 03:26:00,98.91,98.915,98.88,98.9,345000007.0
2007-07-31 03:27:00,98.9,98.905,98.87,98.89,437500005.0
2007-07-31 03:28:00,98.89,98.9,98.87,98.88,266599999.0
2007-07-31 03:29:00,98.89,98.91,98.88,98.91,338700002.0
2007-07-31 03:30:00,98.9,98.91,98.88,98.89,660500003.0
2007-07-31 03:31:00,98.89,98.895,98.86,98.88,911800007.0
2007-07-31 03:32:00,98.88,98.885,98.87,98.87,331599999.0
2007-07-31 03:33:00,98.87,98.88,98.86,98.87,246100000.0
2007-07-31 03:34:00,98.875,98.89,98.86,98.885,771300006.0
2007-07-31 03:35:00,98.87,98.89,98.86,98.89,129599999.0
2007-07-31 03:36:00,98.89,98.9,98.85,98.85,692599998.0
2007-07-31 03:37:00,98.85,98.87,98.84,98.865,1132899995.0
2007-07-31 03:38:00,98.87,98.87,98.83,98.865,559299995.0
2007-07-31 03:39:00,98.865,98.895,98.85,98.89,1223899992.0
2007-07-31 03:40:00,98.89,98.905,98.87,98.9,464100001.0
2007-07-31 03:41:00,98.9,98.91,98.89,98.9,710899988.0
2007-07-31 03:42:00,98.895,98.91,98.88,98.9,735099997.0
2007-07-31 03:43:00,98.9,98.92,98.89,98.915,375499995.0
2007-07-31 03:44:00,98.915,98.92,98.91,98.92,169599998.0
2007-07-31 03:45:00,98.925,98.93,98.91,98.915,341000008.0
2007-07-31 03:46:00,98.92,98.93,98.91,98.92,552600002.0
2007-07-31 03:47:00,98.92,98.93,98.91,98.93,723200000.0
2007-07-31 03:48:00,98.93,98.93,98.9,98.92,509900003.0
2007-07-31 03:49:00,98.92,98.93,98.91,98.925,179200003.0
2007-07-31 03:50:00,98.925,98.935,98.91,98.93,288599999.0
2007-07-31 03:51:00,98.93,98.93,98.93,98.93,51200000.0
2007-07-31 03:52:00,98.93,98.93,98.92,98.92,292000006.0
2007-07-31 03:53:00,98.92,98.92,98.9,98.9,314999998.0
2007-07-31 03:54:00,98.9,98.9,98.88,98.9,820000013.0
2007-07-31 03:55:00,98.9,98.9,98.88,98.89,338899995.0
2007-07-31 03:56:00,98.895,98.895,98.87,98.885,403000004.0
2007-07-31 03:57:00,98.885,98.9,98.885,98.895,667199999.0
2007-07-31 03:58:00,98.895,98.9,98.89,98.9,218999999.0
2007-07-31 03:59:00,98.9,98.915,98.89,98.9,420500004.0
2007-07-31 04:00:00,98.91,98.91,98.89,98.89,309100002.0
2007-07-31 04:01:00,98.905,98.91,98.87,98.9,685500003.0
2007-07-31 04:02:00,98.89,98.915,98.89,98.91,308599998.0
2007-07-31 04:03:00,98.915,98.925,98.88,98.915,443500005.0
2007-07-31 04:04:00,98.92,98.92,98.91,98.915,316000002.0
2007-07-31 04:05:00,98.915,98.92,98.85,98.915,461300010.0
2007-07-31 04:06:00,98.915,98.93,98.9,98.92,585499996.0
2007-07-31 04:07:00,98.92,98.935,98.91,98.93,763299998.0
2007-07-31 04:08:00,98.93,98.93,98.9,98.915,502600001.0
2007-07-31 04:09:00,98.915,98.96,98.91,98.94,532099999.0
2007-07-31 04:10:00,98.92,98.96,98.92,98.95,450399998.0
2007-07-31 04:11:00,98.94,98.96,98.915,98.93,824000005.0
2007-07-31 04:12:00,98.92,98.935,98.9,98.925,860600004.0
2007-07-31 04:13:00,98.925,98.945,98.91,98.935,764600000.0
2007-07-31 04:14:00,98.94,98.945,98.91,98.93,461899993.0
2007-07-31 04:15:00,98.93,98.945,98.92,98.92,667599987.0
2007-07-31 04:16:00,98.93,98.94,98.93,98.93,324899994.0
2007-07-31 04:17:00,98.93,98.95,98.92,98.945,466699992.0
2007-07-31 04:18:00,98.945,98.99,98.94,98.96,1135099993.0
2007-07-31 04:19:00,98.955,98.96,98.93,98.94,646900002.0
2007-07-31 04:20:00,98.96,98.96,98.945,98.95,271000002.0
2007-07-31 04:21:00,98.95,98.95,98.945,98.945,100800000.0
2007-07-31 04:22:00,98.95,98.96,98.935,98.935,383799997.0
2007-07-31 04:23:00,98.935,98.94,98.86,98.93,818199995.0
2007-07-31 04:24:00,98.93,98.94,98.92,98.94,292899998.0
2007-07-31 04:25:00,98.93,98.945,98.93,98.94,548800000.0
2007-07-31 04:26:00,98.94,98.95,98.93,98.94,390099999.0
2007-07-31 04:27:00,98.94,98.94,98.92,98.93,271200000.0
2007-07-31 04:28:00,98.925,98.935,98.92,98.93,278900000.0
2007-07-31 04:29:00,98.93,98.93,98.88,98.895,548000003.0
2007-07-31 04:30:00,98.895,98.93,98.895,98.92,425000000.0
2007-07-31 04:31:00,98.91,98.93,98.91,98.93,295900003.0
2007-07-31 04:32:00,98.93,98.93,98.9,98.915,529600000.0
2007-07-31 04:33:00,98.91,98.92,98.89,98.895,426199998.0
2007-07-31 04:34:00,98.895,98.9,98.88,98.9,417899999.0
2007-07-31 04:35:00,98.9,98.9,98.87,98.89,354100000.0
2007-07-31 04:36:00,98.89,98.89,98.86,98.86,565100000.0
2007-07-31 04:37:00,98.86,98.86,98.81,98.835,448800000.0
2007-07-31 04:38:00,98.82,98.86,98.82,98.86,447700003.0
2007-07-31 04:39:00,98.86,98.88,98.85,98.88,452100000.0
2007-07-31 04:40:00,98.87,98.885,98.87,98.885,635299991.0
2007-07-31 04:41:00,98.885,98.89,98.87,98.89,378799999.0
2007-07-31 04:42:00,98.89,98.89,98.89,98.89,123200000.0
2007-07-31 04:43:00,98.9,98.9,98.87,98.895,64000000.0
2007-07-31 04:44:00,98.895,98.895,98.89,98.89,32800000.0
2007-07-31 04:45:00,98.87,98.91,98.87,98.9,200800000.0
2007-07-31 04:46:00,98.9,98.9,98.88,98.9,190300002.0
2007-07-31 04:47:00,98.9,98.905,98.87,98.88,534999998.0
2007-07-31 04:48:00,98.885,98.895,98.87,98.88,343800004.0
2007-07-31 04:49:00,98.885,98.9,98.88,98.88,120100001.0
2007-07-31 04:50:00,98.88,98.88,98.87,98.88,161000002.0
2007-07-31 04:51:00,98.885,98.895,98.88,98.895,152000001.0
2007-07-31 04:52:00,98.895,98.905,98.89,98.9,187100000.0
2007-07-31 04:53:00,98.9,98.9,98.89,98.895,184900000.0
2007-07-31 04:54:00,98.895,98.905,98.895,98.895,87000000.0
2007-07-31 04:55:00,98.895,98.9,98.895,98.9,76800000.0
2007-07-31 04:56:00,98.9,98.91,98.89,98.91,227000000.0
2007-07-31 04:57:00,98.91,98.91,98.83,98.9,542800001.0
2007-07-31 04:58:00,98.9,98.92,98.9,98.91,293100000.0
2007-07-31 04:59:00,98.91,98.91,98.89,98.9,264900000.0
2007-07-31 05:00:00,98.9,98.9,98.895,98.9,284099998.0
2007-07-31 05:01:00,98.89,98.905,98.88,98.895,523699997.0
2007-07-31 05:02:00,98.9,98.9,98.88,98.885,231000001.0
2007-07-31 05:03:00,98.885,98.885,98.88,98.885,46400000.0
2007-07-31 05:04:00,98.885,98.885,98.87,98.885,346200002.0
2007-07-31 05:05:00,98.885,98.885,98.85,98.87,169400002.0
2007-07-31 05:06:00,98.87,98.875,98.86,98.87,320700001.0
2007-07-31 05:07:00,98.87,98.88,98.865,98.88,249699995.0
2007-07-31 05:08:00,98.87,98.88,98.87,98.88,516000000.0
2007-07-31 05:09:00,98.88,98.9,98.87,98.9,419300000.0
2007-07-31 05:10:00,98.9,98.9,98.88,98.9,856099998.0
2007-07-31 05:11:00,98.9,98.9,98.885,98.89,262500000.0
2007-07-31 05:12:00,98.89,98.89,98.88,98.88,314199999.0
2007-07-31 05:13:00,98.88,98.885,98.88,98.885,71900000.0
2007-07-31 05:14:00,98.885,98.9,98.88,98.89,289199998.0
2007-07-31 05:15:00,98.89,98.91,98.89,98.905,401399998.0
2007-07-31 05:16:00,98.905,98.91,98.905,98.91,21600000.0
2007-07-31 05:17:00,98.91,98.91,98.91,98.91,83200000.0
2007-07-31 05:18:00,98.915,98.93,98.9,98.9,150300001.0
2007-07-31 05:19:00,98.91,98.94,98.91,98.93,269600000.0
2007-07-31 05:20:00,98.93,98.93,98.905,98.915,660799999.0
2007-07-31 05:21:00,98.92,98.94,98.9,98.93,362400000.0
2007-07-31 05:22:00,98.93,98.935,98.91,98.925,282399999.0
2007-07-31 05:23:00,98.93,98.94,98.92,98.93,551200000.0
2007-07-31 05:24:00,98.93,98.93,98.92,98.92,234400000.0
2007-07-31 05:25:00,98.92,98.92,98.91,98.91,160800000.0
2007-07-31 05:26:00,98.91,98.93,98.905,98.93,433600000.0
2007-07-31 05:27:00,98.93,98.94,98.91,98.93,757500000.0
2007-07-31 05:28:00,98.93,98.93,98.91,98.93,311200000.0
2007-07-31 05:29:00,98.925,98.93,98.925,98.925,32000000.0
2007-07-31 05:30:00,98.93,98.93,98.92,98.93,302399998.0
2007-07-31 05:31:00,98.93,98.93,98.91,98.925,485900000.0
2007-07-31 05:32:00,98.92,98.93,98.92,98.93,94400000.0
2007-07-31 05:33:00,98.93,98.94,98.93,98.93,440800000.0
2007-07-31 05:34:00,98.93,98.96,98.93,98.935,303200000.0
2007-07-31 05:35:00,98.935,98.95,98.93,98.94,466800000.0
2007-07-31 05:36:00,98.93,98.94,98.92,98.93,518900000.0
2007-07-31 05:37:00,98.935,98.94,98.92,98.93,1096200000.0
2007-07-31 05:38:00,98.93,98.94,98.92,98.935,1762499972.0
2007-07-31 05:39:00,98.935,98.94,98.91,98.93,969300005.0
2007-07-31 05:40:00,98.92,98.93,98.92,98.92,238800000.0
2007-07-31 05:41:00,98.92,98.93,98.91,98.93,330399999.0
2007-07-31 05:42:00,98.93,98.93,98.91,98.91,302999998.0
2007-07-31 05:43:00,98.91,98.92,98.9,98.91,538300003.0
2007-07-31 05:44:00,98.91,98.93,98.91,98.925,226900000.0
2007-07-31 05:45:00,98.925,98.94,98.9,98.925,420200000.0
2007-07-31 05:46:00,98.925,98.93,98.91,98.93,166999998.0
2007-07-31 05:47:00,98.93,98.945,98.92,98.93,452999999.0
2007-07-31 05:48:00,98.93,98.93,98.92,98.93,80000000.0
2007-07-31 05:49:00,98.935,98.935,98.935,98.935,5600000.0
2007-07-31 05:50:00,98.935,98.935,98.91,98.935,174000003.0
2007-07-31 05:51:00,98.93,98.94,98.92,98.93,403299999.0
2007-07-31 05:52:00,98.935,98.95,98.935,98.94,47200000.0
2007-07-31 05:53:00,98.94,98.95,98.93,98.935,638100003.0
2007-07-31 05:54:00,98.94,98.94,98.92,98.92,295200001.0
2007-07-31 05:55:00,98.92,98.92,98.895,98.895,532800000.0
2007-07-31 05:56:00,98.895,98.9,98.87,98.87,841499999.0
2007-07-31 05:57:00,98.87,98.885,98.85,98.87,694399997.0
2007-07-31 05:58:00,98.88,98.88,98.87,98.87,478399998.0
2007-07-31 05:59:00,98.87,98.87,98.845,98.86,402700000.0
2007-07-31 06:00:00,98.87,98.87,98.83,98.86,646699998.0
2007-07-31 06:01:00,98.85,98.86,98.83,98.85,247400000.0
2007-07-31 06:02:00,98.845,98.88,98.845,98.88,575200002.0
2007-07-31 06:03:00,98.88,98.88,98.83,98.86,392699999.0
2007-07-31 06:04:00,98.86,98.86,98.82,98.82,331899999.0
2007-07-31 06:05:00,98.82,98.845,98.81,98.835,662299999.0
2007-07-31 06:06:00,98.835,98.835,98.81,98.83,329400002.0
2007-07-31 06:07:00,98.83,98.84,98.81,98.83,386300001.0
2007-07-31 06:08:00,98.83,98.83,98.78,98.78,553099999.0
2007-07-31 06:09:00,98.77,98.8,98.77,98.79,811499997.0
2007-07-31 06:10:00,98.79,98.79,98.72,98.78,959500000.0
2007-07-31 06:11:00,98.78,98.79,98.77,98.78,551200002.0
2007-07-31 06:12:00,98.78,98.805,98.77,98.8,480599999.0
2007-07-31 06:13:00,98.805,98.805,98.74,98.795,959200009.0
2007-07-31 06:14:00,98.79,98.8,98.77,98.78,600199992.0
2007-07-31 06:15:00,98.78,98.8,98.78,98.795,963900015.0
2007-07-31 06:16:00,98.795,98.83,98.795,98.82,999500001.0
2007-07-31 06:17:00,98.81,98.82,98.8,98.8,763500008.0
2007-07-31 06:18:00,98.8,98.82,98.8,98.815,770300003.0
2007-07-31 06:19:00,98.82,98.84,98.76,98.82,685700000.0
2007-07-31 06:20:00,98.825,98.83,98.81,98.825,742300003.0
2007-07-31 06:21:00,98.81,98.83,98.8,98.83,616599997.0
2007-07-31 06:22:00,98.82,98.83,98.81,98.815,358100001.0
2007-07-31 06:23:00,98.81,98.82,98.8,98.82,247100000.0
2007-07-31 06:24:00,98.82,98.83,98.82,98.83,235100002.0
2007-07-31 06:25:00,98.83,98.83,98.825,98.825,236200000.0
2007-07-31 06:26:00,98.83,98.83,98.82,98.83,89699999.0
2007-07-31 06:27:00,98.83,98.84,98.82,98.83,175100000.0
2007-07-31 06:28:00,98.83,98.84,98.82,98.83,403200000.0
2007-07-31 06:29:00,98.84,98.84,98.82,98.82,298100000.0
2007-07-31 06:30:00,98.82,98.83,98.81,98.82,359100000.0
2007-07-31 06:31:00,98.82,98.82,98.76,98.8,364600002.0
2007-07-31 06:32:00,98.8,98.81,98.76,98.79,761399998.0
2007-07-31 06:33:00,98.79,98.795,98.78,98.79,452000000.0
2007-07-31 06:34:00,98.79,98.79,98.79,98.79,435200000.0
2007-07-31 06:35:00,98.79,98.8,98.77,98.79,823599999.0
2007-07-31 06:36:00,98.79,98.79,98.75,98.77,449700004.0
2007-07-31 06:37:00,98.77,98.79,98.75,98.78,858099987.0
2007-07-31 06:38:00,98.78,98.79,98.77,98.77,288800001.0
2007-07-31 06:39:00,98.77,98.775,98.76,98.77,239900000.0
2007-07-31 06:40:00,98.77,98.785,98.76,98.78,704900002.0
2007-07-31 06:41:00,98.79,98.795,98.78,98.79,275400002.0
2007-07-31 06:42:00,98.795,98.8,98.78,98.78,628500008.0
2007-07-31 06:43:00,98.795,98.795,98.77,98.77,457800000.0
2007-07-31 06:44:00,98.78,98.785,98.76,98.78,499600001.0
2007-07-31 06:45:00,98.76,98.805,98.76,98.8,970899999.0
2007-07-31 06:46:00,98.805,98.805,98.79,98.795,439000003.0
2007-07-31 06:47:00,98.8,98.8,98.79,98.8,184800000.0
2007-07-31 06:48:00,98.79,98.795,98.78,98.78,331600001.0
2007-07-31 06:49:00,98.78,98.79,98.78,98.78,441599999.0
2007-07-31 06:50:00,98.79,98.79,98.78,98.78,271200000.0
2007-07-31 06:51:00,98.78,98.795,98.77,98.79,347899999.0
2007-07-31 06:52:00,98.79,98.79,98.785,98.79,118400000.0
2007-07-31 06:53:00,98.79,98.79,98.77,98.77,410099996.0
2007-07-31 06:54:00,98.78,98.78,98.76,98.77,187599999.0
2007-07-31 06:55:00,98.765,98.77,98.76,98.765,656700000.0
2007-07-31 06:56:00,98.77,98.77,98.75,98.76,446900006.0
2007-07-31 06:57:00,98.76,98.77,98.75,98.77,398299999.0
2007-07-31 06:58:00,98.77,98.775,98.76,98.77,325299992.0
2007-07-31 06:59:00,98.775,98.775,98.76,98.77,467099999.0
2007-07-31 07:00:00,98.77,98.77,98.76,98.76,587000005.0
2007-07-31 07:01:00,98.76,98.77,98.76,98.77,334000000.0
2007-07-31 07:02:00,98.765,98.79,98.76,98.78,467300003.0
2007-07-31 07:03:00,98.775,98.81,98.74,98.8,1199600000.0
2007-07-31 07:04:00,98.8,98.805,98.78,98.79,534599998.0
2007-07-31 07:05:00,98.79,98.8,98.79,98.8,95800000.0
2007-07-31 07:06:00,98.8,98.81,98.78,98.79,619199999.0
2007-07-31 07:07:00,98.79,98.79,98.76,98.765,907199996.0
2007-07-31 07:08:00,98.75,98.78,98.73,98.74,1459900008.0
2007-07-31 07:09:00,98.74,98.745,98.705,98.71,958100000.0
2007-07-31 07:10:00,98.71,98.715,98.67,98.68,1230499998.0
2007-07-31 07:11:00,98.68,98.715,98.68,98.705,1137800000.0
2007-07-31 07:12:00,98.705,98.72,98.705,98.72,705100008.0
2007-07-31 07:13:00,98.71,98.74,98.71,98.72,687100000.0
2007-07-31 07:14:00,98.72,98.73,98.68,98.68,954599996.0
2007-07-31 07:15:00,98.685,98.7,98.67,98.68,1443400006.0
2007-07-31 07:16:00,98.685,98.7,98.63,98.65,1938500011.0
2007-07-31 07:17:00,98.64,98.65,98.63,98.645,867900004.0
2007-07-31 07:18:00,98.645,98.66,98.63,98.66,473100004.0
2007-07-31 07:19:00,98.66,98.695,98.66,98.69,1062000002.0
2007-07-31 07:20:00,98.69,98.69,98.67,98.67,270400000.0
2007-07-31 07:21:00,98.67,98.69,98.67,98.69,456000000.0
2007-07-31 07:22:00,98.695,98.73,98.68,98.73,726200011.0
2007-07-31 07:23:00,98.73,98.75,98.72,98.74,510000006.0
2007-07-31 07:24:00,98.745,98.745,98.68,98.72,503500004.0
2007-07-31 07:25:00,98.72,98.73,98.66,98.705,1112600006.0
2007-07-31 07:26:00,98.705,98.72,98.7,98.715,777099999.0
2007-07-31 07:27:00,98.71,98.715,98.705,98.71,252000000.0
2007-07-31 07:28:00,98.71,98.73,98.7,98.72,709200003.0
2007-07-31 07:29:00,98.73,98.73,98.71,98.71,387200000.0
2007-07-31 07:30:00,98.71,98.71,98.695,98.7,161600000.0
2007-07-31 07:31:00,98.7,98.725,98.68,98.72,836300007.0
2007-07-31 07:32:00,98.72,98.735,98.71,98.725,498200004.0
2007-07-31 07:33:00,98.725,98.725,98.7,98.72,345200008.0
2007-07-31 07:34:00,98.72,98.745,98.69,98.745,1592199998.0
2007-07-31 07:35:00,98.74,98.75,98.7,98.715,790299998.0
2007-07-31 07:36:00,98.71,98.715,98.69,98.69,433600000.0
2007-07-31 07:37:00,98.69,98.69,98.65,98.66,806700001.0
2007-07-31 07:38:00,98.67,98.69,98.655,98.655,601600000.0
2007-07-31 07:39:00,98.655,98.665,98.63,98.64,578600001.0
2007-07-31 07:40:00,98.64,98.65,98.62,98.645,992000003.0
2007-07-31 07:41:00,98.645,98.68,98.64,98.66,806100006.0
2007-07-31 07:42:00,98.66,98.68,98.66,98.67,389600000.0
2007-07-31 07:43:00,98.67,98.68,98.64,98.68,874599996.0
2007-07-31 07:44:00,98.67,98.695,98.67,98.69,626199998.0
2007-07-31 07:45:00,98.69,98.71,98.69,98.71,384800002.0
2007-07-31 07:46:00,98.71,98.73,98.69,98.71,783199999.0
2007-07-31 07:47:00,98.72,98.73,98.705,98.72,226400000.0
2007-07-31 07:48:00,98.715,98.73,98.7,98.71,332200002.0
2007-07-31 07:49:00,98.715,98.72,98.695,98.695,332800000.0
2007-07-31 07:50:00,98.7,98.72,98.69,98.71,484600002.0
2007-07-31 07:51:00,98.71,98.71,98.69,98.69,549499996.0
2007-07-31 07:52:00,98.695,98.695,98.66,98.67,1485400011.0
2007-07-31 07:53:00,98.67,98.69,98.66,98.68,875600004.0
2007-07-31 07:54:00,98.69,98.71,98.68,98.69,846999992.0
2007-07-31 07:55:00,98.69,98.69,98.65,98.68,489999996.0
2007-07-31 07:56:00,98.68,98.7,98.675,98.69,508799999.0
2007-07-31 07:57:00,98.69,98.7,98.67,98.7,643900000.0
2007-07-31 07:58:00,98.7,98.71,98.68,98.695,525199999.0
2007-07-31 07:59:00,98.69,98.7,98.68,98.7,341300000.0
2007-07-31 08:00:00,98.695,98.71,98.68,98.705,610100002.0
2007-07-31 08:01:00,98.71,98.72,98.7,98.71,585100001.0
2007-07-31 08:02:00,98.71,98.71,98.67,98.69,794400001.0
2007-07-31 08:03:00,98.7,98.71,98.69,98.705,582100011.0
2007-07-31 08:04:00,98.7,98.72,98.67,98.68,783099999.0
2007-07-31 08:05:00,98.69,98.69,98.66,98.665,659699999.0
2007-07-31 08:06:00,98.66,98.69,98.66,98.67,970700011.0
2007-07-31 08:07:00,98.69,98.7,98.69,98.7,96800000.0
2007-07-31 08:08:00,98.7,98.7,98.65,98.67,758900003.0
2007-07-31 08:09:00,98.67,98.69,98.66,98.69,497499999.0
2007-07-31 08:10:00,98.69,98.7,98.67,98.7,525200000.0
2007-07-31 08:11:00,98.695,98.74,98.69,98.725,755200002.0
2007-07-31 08:12:00,98.72,98.74,98.71,98.715,824800005.0
2007-07-31 08:13:00,98.715,98.72,98.7,98.715,867199994.0
2007-07-31 08:14:00,98.71,98.72,98.68,98.68,555599999.0
2007-07-31 08:15:00,98.7,98.71,98.69,98.71,445500002.0
2007-07-31 08:16:00,98.71,98.745,98.66,98.72,999800008.0
2007-07-31 08:17:00,98.72,98.75,98.71,98.75,634800004.0
2007-07-31 08:18:00,98.74,98.78,98.74,98.77,1196900003.0
2007-07-31 08:19:00,98.77,98.82,98.76,98.79,1249199998.0
2007-07-31 08:20:00,98.79,98.8,98.76,98.795,1083900000.0
2007-07-31 08:21:00,98.795,98.825,98.78,98.8,1675500004.0
2007-07-31 08:22:00,98.79,98.82,98.79,98.81,846300010.0
2007-07-31 08:23:00,98.81,98.84,98.76,98.83,1401100004.0
2007-07-31 08:24:00,98.82,98.845,98.79,98.82,1094900006.0
2007-07-31 08:25:00,98.83,98.85,98.8,98.83,998100000.0
2007-07-31 08:26:00,98.82,98.835,98.785,98.795,664600001.0
2007-07-31 08:27:00,98.795,98.82,98.74,98.77,1919800009.0
2007-07-31 08:28:00,98.785,98.795,98.74,98.755,974600004.0
2007-07-31 08:29:00,98.755,98.81,98.74,98.775,1440599998.0
2007-07-31 08:30:00,98.775,98.79,98.76,98.775,991999999.0
2007-07-31 08:31:00,98.78,98.79,98.74,98.76,1658900010.0
2007-07-31 08:32:00,98.76,98.775,98.75,98.77,1456600024.0
2007-07-31 08:33:00,98.76,98.79,98.76,98.775,1578200012.0
2007-07-31 08:34:00,98.78,98.78,98.75,98.77,1287199998.0
2007-07-31 08:35:00,98.77,98.77,98.77,98.77,221600000.0
2007-07-31 08:36:00,98.775,98.79,98.76,98.78,1108500004.0
2007-07-31 08:37:00,98.78,98.785,98.77,98.77,431100001.0
2007-07-31 08:38:00,98.77,98.77,98.77,98.77,499799989.0
2007-07-31 08:39:00,98.77,98.79,98.76,98.78,751600000.0
2007-07-31 08:40:00,98.79,98.79,98.77,98.77,1165199999.0
2007-07-31 08:41:00,98.77,98.77,98.735,98.74,1250500012.0
2007-07-31 08:42:00,98.74,98.77,98.74,98.76,1035000009.0
2007-07-31 08:43:00,98.76,98.76,98.7,98.745,1658499996.0
2007-07-31 08:44:00,98.75,98.75,98.73,98.745,1277099999.0
2007-07-31 08:45:00,98.745,98.77,98.74,98.755,1802300004.0
2007-07-31 08:46:00,98.76,98.8,98.75,98.79,1441000019.0
2007-07-31 08:47:00,98.8,98.83,98.79,98.82,1441000019.0
2007-07-31 08:48:00,98.81,98.83,98.79,98.81,1441000019.0
2007-07-31 08:49:00,98.8,98.81,98.79,98.79,1441000019.0
2007-07-31 08:50:00,98.8,98.86,98.8,98.84,1441000019.0
2007-07-31 08:51:00,98.83,98.85,98.82,98.83,1441000019.0
2007-07-31 08:52:00,98.82,98.83,98.81,98.82,1441000019.0
2007-07-31 08:53:00,98.82,98.85,98.81,98.84,1441000019.0
2007-07-31 08:54:00,98.85,98.855,98.82,98.83,1631900011.0
2007-07-31 08:55:00,98.84,98.85,98.82,98.85,1980499994.0
2007-07-31 08:56:00,98.85,98.855,98.83,98.83,1980499994.0
2007-07-31 08:57:00,98.83,98.84,98.8,98.8,1700299998.0
2007-07-31 08:58:00,98.795,98.85,98.79,98.825,1742800006.0
2007-07-31 08:59:00,98.83,98.86,98.82,98.85,1398500004.0
2007-07-31 09:00:00,98.85,98.88,98.84,98.87,1819600021.0
2007-07-31 09:01:00,98.87,98.87,98.85,98.87,1316499993.0
2007-07-31 09:02:00,98.87,98.89,98.85,98.89,786099996.0
2007-07-31 09:03:00,98.89,98.92,98.88,98.88,1146200010.0
2007-07-31 09:04:00,98.88,98.895,98.855,98.88,1612300002.0
2007-07-31 09:05:00,98.88,98.89,98.86,98.86,1431900003.0
2007-07-31 09:06:00,98.86,98.865,98.805,98.81,1170599996.0
2007-07-31 09:07:00,98.79,98.81,98.77,98.79,1891999999.0
2007-07-31 09:08:00,98.79,98.79,98.77,98.775,1891999999.0
2007-07-31 09:09:00,98.78,98.78,98.71,98.73,1448200022.0
2007-07-31 09:10:00,98.72,98.77,98.72,98.77,1448200022.0
2007-07-31 09:11:00,98.76,98.81,98.76,98.8,1448200022.0
2007-07-31 09:12:00,98.795,98.795,98.74,98.74,1448200022.0
2007-07-31 09:13:00,98.74,98.76,98.72,98.74,1725199985.0
2007-07-31 09:14:00,98.75,98.77,98.75,98.75,2062400005.0
2007-07-31 09:15:00,98.74,98.75,98.73,98.74,2062400005.0
2007-07-31 09:16:00,98.75,98.75,98.7,98.71,2062400005.0
2007-07-31 09:17:00,98.705,98.73,98.7,98.71,1076400009.0
2007-07-31 09:18:00,98.7,98.71,98.69,98.695,948900002.0
2007-07-31 09:19:00,98.695,98.73,98.695,98.73,1114599992.0
2007-07-31 09:20:00,98.73,98.75,98.73,98.73,1959800004.0
2007-07-31 09:21:00,98.73,98.76,98.73,98.75,1580099999.0
2007-07-31 09:22:00,98.73,98.74,98.7,98.71,1642799995.0
2007-07-31 09:23:00,98.71,98.74,98.7,98.72,1642799995.0
2007-07-31 09:24:00,98.71,98.715,98.69,98.7,1807899994.0
2007-07-31 09:25:00,98.705,98.71,98.66,98.7,1026399999.0
2007-07-31 09:26:00,98.69,98.715,98.69,98.71,1272499991.0
2007-07-31 09:27:00,98.71,98.72,98.7,98.71,646800001.0
2007-07-31 09:28:00,98.705,98.71,98.685,98.69,1080899997.0
2007-07-31 09:29:00,98.69,98.71,98.68,98.69,1320000007.0
2007-07-31 09:30:00,98.7,98.7,98.64,98.66,960799999.0
2007-07-31 09:31:00,98.655,98.69,98.65,98.68,743600002.0
2007-07-31 09:32:00,98.68,98.69,98.66,98.68,620900001.0
2007-07-31 09:33:00,98.68,98.7,98.67,98.7,1265299995.0
2007-07-31 09:34:00,98.705,98.72,98.705,98.72,1265299995.0
2007-07-31 09:35:00,98.72,98.73,98.7,98.705,1253900000.0
2007-07-31 09:36:00,98.705,98.705,98.69,98.7,1080300012.0
2007-07-31 09:37:00,98.7,98.7,98.68,98.7,735000004.0
2007-07-31 09:38:00,98.7,98.73,98.7,98.72,2026199979.0
2007-07-31 09:39:00,98.72,98.73,98.68,98.73,1958300010.0
2007-07-31 09:40:00,98.73,98.75,98.72,98.74,1665600009.0
2007-07-31 09:41:00,98.74,98.75,98.725,98.73,1295800000.0
2007-07-31 09:42:00,98.73,98.735,98.72,98.725,1447899979.0
2007-07-31 09:43:00,98.725,98.76,98.72,98.74,2002100003.0
2007-07-31 09:44:00,98.74,98.74,98.72,98.73,1586100006.0
2007-07-31 09:45:00,98.71,98.78,98.71,98.76,2050399994.0
2007-07-31 09:46:00,98.78,98.795,98.75,98.78,2050399994.0
2007-07-31 09:47:00,98.78,98.8,98.78,98.8,1350399987.0
2007-07-31 09:48:00,98.8,98.81,98.79,98.79,2080699990.0
2007-07-31 09:49:00,98.795,98.8,98.775,98.8,1782400005.0
2007-07-31 09:50:00,98.8,98.82,98.78,98.81,1254699995.0
2007-07-31 09:51:00,98.82,98.82,98.8,98.81,1254699995.0
2007-07-31 09:52:00,98.81,98.82,98.8,98.81,645600003.0
2007-07-31 09:53:00,98.81,98.81,98.79,98.795,563900001.0
2007-07-31 09:54:00,98.81,98.85,98.8,98.83,1169999995.0
2007-07-31 09:55:00,98.82,98.83,98.78,98.8,1312399990.0
2007-07-31 09:56:00,98.79,98.8,98.77,98.79,1027399998.0
2007-07-31 09:57:00,98.79,98.8,98.77,98.79,1048999994.0
2007-07-31 09:58:00,98.79,98.8,98.77,98.77,624999994.0
2007-07-31 09:59:00,98.77,98.8,98.75,98.755,1052199994.0
2007-07-31 10:00:00,98.755,98.8,98.73,98.79,742400000.0
2007-07-31 10:01:00,98.785,98.82,98.785,98.82,1487900012.0
2007-07-31 10:02:00,98.82,98.82,98.79,98.81,863499996.0
2007-07-31 10:03:00,98.81,98.84,98.81,98.84,495899998.0
2007-07-31 10:04:00,98.835,98.86,98.835,98.845,1410499986.0
2007-07-31 10:05:00,98.84,98.86,98.84,98.845,756199997.0
2007-07-31 10:06:00,98.845,98.87,98.84,98.87,1400699997.0
2007-07-31 10:07:00,98.87,98.9,98.865,98.9,1247999983.0
2007-07-31 10:08:00,98.9,98.91,98.87,98.87,1485599990.0
2007-07-31 10:09:00,98.87,98.91,98.86,98.88,1254399996.0
2007-07-31 10:10:00,98.88,98.9,98.87,98.89,942199994.0
2007-07-31 10:11:00,98.89,98.91,98.89,98.89,637799997.0
2007-07-31 10:12:00,98.9,98.91,98.885,98.91,824399999.0
2007-07-31 10:13:00,98.91,98.935,98.91,98.92,1275599999.0
2007-07-31 10:14:00,98.905,98.92,98.89,98.89,271800004.0
2007-07-31 10:15:00,98.89,98.9,98.88,98.89,1115100001.0
2007-07-31 10:16:00,98.89,98.91,98.88,98.89,677300003.0
2007-07-31 10:17:00,98.875,98.9,98.875,98.89,274000000.0
2007-07-31 10:18:00,98.89,98.89,98.87,98.87,80800000.0
2007-07-31 10:19:00,98.87,98.87,98.86,98.86,169099996.0
2007-07-31 10:20:00,98.86,98.87,98.84,98.86,640899994.0
2007-07-31 10:21:00,98.855,98.89,98.855,98.89,679399996.0
2007-07-31 10:22:00,98.89,98.9,98.87,98.89,482099994.0
2007-07-31 10:23:00,98.89,98.9,98.86,98.88,802099995.0
2007-07-31 10:24:00,98.88,98.9,98.87,98.88,627400015.0
2007-07-31 10:25:00,98.88,98.9,98.87,98.89,385500000.0
2007-07-31 10:26:00,98.89,98.89,98.865,98.88,92800000.0
2007-07-31 10:27:00,98.88,98.9,98.865,98.89,547400002.0
2007-07-31 10:28:00,98.87,98.88,98.86,98.86,320999999.0
2007-07-31 10:29:00,98.86,98.88,98.86,98.87,629499987.0
2007-07-31 10:30:00,98.87,98.88,98.85,98.865,782499991.0
2007-07-31 10:31:00,98.87,98.89,98.855,98.86,671399998.0
2007-07-31 10:32:00,98.86,98.86,98.84,98.85,606299997.0
2007-07-31 10:33:00,98.845,98.88,98.84,98.88,984399994.0
2007-07-31 10:34:00,98.865,98.87,98.83,98.83,423100000.0
2007-07-31 10:35:00,98.82,98.84,98.82,98.84,868500003.0
2007-07-31 10:36:00,98.84,98.84,98.83,98.83,868500003.0
2007-07-31 10:37:00,98.84,98.84,98.82,98.83,679999998.0
2007-07-31 10:38:00,98.83,98.83,98.8,98.81,515000002.0
2007-07-31 10:39:00,98.81,98.82,98.8,98.82,1126299998.0
2007-07-31 10:40:00,98.82,98.84,98.79,98.83,1085600004.0
2007-07-31 10:41:00,98.83,98.87,98.83,98.85,1196099992.0
2007-07-31 10:42:00,98.86,98.86,98.85,98.86,462400000.0
2007-07-31 10:43:00,98.86,98.87,98.83,98.83,373600000.0
2007-07-31 10:44:00,98.83,98.85,98.83,98.835,505600000.0
2007-07-31 10:45:00,98.84,98.85,98.82,98.84,363999997.0
2007-07-31 10:46:00,98.85,98.85,98.83,98.84,390800000.0
2007-07-31 10:47:00,98.84,98.85,98.83,98.83,182700000.0
2007-07-31 10:48:00,98.83,98.85,98.82,98.85,132399999.0
2007-07-31 10:49:00,98.85,98.85,98.825,98.83,239000000.0
2007-07-31 10:50:00,98.83,98.85,98.82,98.85,802299998.0
2007-07-31 10:51:00,98.85,98.9,98.84,98.9,1459200002.0
2007-07-31 10:52:00,98.9,98.91,98.89,98.89,1257000008.0
2007-07-31 10:53:00,98.885,98.91,98.87,98.9,1167900001.0
2007-07-31 10:54:00,98.9,98.93,98.88,98.93,1665899997.0
2007-07-31 10:55:00,98.93,98.95,98.92,98.93,807800006.0
2007-07-31 10:56:00,98.93,98.97,98.93,98.95,890400002.0
2007-07-31 10:57:00,98.95,98.95,98.93,98.94,668200000.0
2007-07-31 10:58:00,98.94,98.96,98.93,98.95,1000699994.0
2007-07-31 10:59:00,98.95,98.98,98.94,98.98,584999995.0
2007-07-31 11:00:00,98.97,98.97,98.94,98.97,1464899983.0
2007-07-31 11:01:00,98.955,98.98,98.94,98.95,1675199990.0
2007-07-31 11:02:00,98.95,99.03,98.95,99.03,1832699998.0
2007-07-31 11:03:00,99.03,99.06,99.01,99.01,1137399996.0
2007-07-31 11:04:00,99.01,99.02,98.96,99.0,1755899978.0
2007-07-31 11:05:00,98.99,99.01,98.95,98.96,1249399998.0
2007-07-31 11:06:00,98.95,98.98,98.95,98.98,1249399998.0
2007-07-31 11:07:00,98.98,98.99,98.96,98.96,958400000.0
2007-07-31 11:08:00,98.96,98.98,98.9,98.91,1354700006.0
2007-07-31 11:09:00,98.91,98.95,98.91,98.93,1351299993.0
2007-07-31 11:10:00,98.94,98.94,98.88,98.89,1351299993.0
2007-07-31 11:11:00,98.89,98.91,98.86,98.9,1351299993.0
2007-07-31 11:12:00,98.9,98.92,98.89,98.89,1535699999.0
2007-07-31 11:13:00,98.89,98.92,98.87,98.9,806600004.0
2007-07-31 11:14:00,98.9,98.92,98.88,98.92,998199991.0
2007-07-31 11:15:00,98.91,98.92,98.85,98.85,1026999992.0
2007-07-31 11:16:00,98.88,98.9,98.83,98.89,1316499999.0
2007-07-31 11:17:00,98.89,98.9,98.85,98.85,1265999995.0
2007-07-31 11:18:00,98.85,98.87,98.84,98.84,944999985.0
2007-07-31 11:19:00,98.86,98.86,98.8,98.805,2105699987.0
2007-07-31 11:20:00,98.805,98.84,98.77,98.79,1964899994.0
2007-07-31 11:21:00,98.79,98.79,98.71,98.78,906700010.0
2007-07-31 11:22:00,98.77,98.78,98.7,98.74,906700010.0
2007-07-31 11:23:00,98.75,98.78,98.74,98.76,906700010.0
2007-07-31 11:24:00,98.75,98.79,98.75,98.76,913999999.0
2007-07-31 11:25:00,98.76,98.77,98.71,98.76,1713600001.0
2007-07-31 11:26:00,98.76,98.78,98.755,98.77,801699991.0
2007-07-31 11:27:00,98.77,98.8,98.77,98.79,890199994.0
2007-07-31 11:28:00,98.77,98.8,98.77,98.8,716799995.0
2007-07-31 11:29:00,98.8,98.81,98.78,98.81,535299998.0
2007-07-31 11:30:00,98.81,98.81,98.78,98.79,1084399993.0
2007-07-31 11:31:00,98.785,98.8,98.77,98.78,1052399995.0
2007-07-31 11:32:00,98.78,98.78,98.76,98.76,1569699986.0
2007-07-31 11:33:00,98.77,98.77,98.76,98.76,800399990.0
2007-07-31 11:34:00,98.76,98.8,98.76,98.79,1544799983.0
2007-07-31 11:35:00,98.79,98.81,98.79,98.79,612199993.0
2007-07-31 11:36:00,98.79,98.8,98.78,98.79,282699999.0
2007-07-31 11:37:00,98.79,98.8,98.78,98.79,449699994.0
2007-07-31 11:38:00,98.79,98.82,98.785,98.82,658799999.0
2007-07-31 11:39:00,98.82,98.85,98.82,98.83,1535999991.0
2007-07-31 11:40:00,98.83,98.83,98.815,98.82,1446499985.0
2007-07-31 11:41:00,98.82,98.84,98.81,98.84,1213399992.0
2007-07-31 11:42:00,98.81,98.84,98.81,98.835,1245099992.0
2007-07-31 11:43:00,98.84,98.85,98.8,98.82,1323499992.0
2007-07-31 11:44:00,98.82,98.86,98.81,98.84,1323499992.0
2007-07-31 11:45:00,98.84,98.85,98.8,98.82,1224899990.0
2007-07-31 11:46:00,98.805,98.82,98.805,98.805,164200000.0
2007-07-31 11:47:00,98.82,98.84,98.805,98.83,721200001.0
2007-07-31 11:48:00,98.83,98.84,98.8,98.83,1265399989.0
2007-07-31 11:49:00,98.83,98.85,98.83,98.835,674999998.0
2007-07-31 11:50:00,98.835,98.85,98.82,98.84,782100005.0
2007-07-31 11:51:00,98.85,98.88,98.84,98.87,1566199981.0
2007-07-31 11:52:00,98.87,98.87,98.835,98.85,969399990.0
2007-07-31 11:53:00,98.85,98.86,98.845,98.86,65600000.0
2007-07-31 11:54:00,98.86,98.86,98.82,98.82,545400004.0
2007-07-31 11:55:00,98.825,98.84,98.82,98.82,866899999.0
2007-07-31 11:56:00,98.81,98.84,98.81,98.82,575899997.0
2007-07-31 11:57:00,98.805,98.82,98.75,98.76,1855299990.0
2007-07-31 11:58:00,98.76,98.77,98.73,98.74,845100010.0
2007-07-31 11:59:00,98.74,98.75,98.72,98.74,1418599996.0
2007-07-31 12:00:00,98.74,98.79,98.73,98.79,882599993.0
2007-07-31 12:01:00,98.79,98.81,98.78,98.8,665199997.0
2007-07-31 12:02:00,98.79,98.8,98.76,98.77,923899986.0
2007-07-31 12:03:00,98.77,98.78,98.76,98.775,842599996.0
2007-07-31 12:04:00,98.78,98.81,98.77,98.79,642799997.0
2007-07-31 12:05:00,98.79,98.805,98.78,98.79,466199995.0
2007-07-31 12:06:00,98.79,98.8,98.77,98.79,875800001.0
2007-07-31 12:07:00,98.78,98.79,98.75,98.76,665599997.0
2007-07-31 12:08:00,98.75,98.77,98.75,98.77,513200000.0
2007-07-31 12:09:00,98.77,98.78,98.74,98.75,810199996.0
2007-07-31 12:10:00,98.755,98.77,98.75,98.77,695599999.0
2007-07-31 12:11:00,98.77,98.77,98.75,98.77,300800000.0
2007-07-31 12:12:00,98.77,98.78,98.76,98.78,888699998.0
2007-07-31 12:13:00,98.78,98.81,98.78,98.8,365600000.0
2007-07-31 12:14:00,98.8,98.81,98.78,98.8,365600006.0
2007-07-31 12:15:00,98.81,98.81,98.79,98.79,265700001.0
2007-07-31 12:16:00,98.79,98.83,98.78,98.81,1127099998.0
2007-07-31 12:17:00,98.81,98.82,98.79,98.8,605200005.0
2007-07-31 12:18:00,98.82,98.83,98.795,98.795,288400002.0
2007-07-31 12:19:00,98.795,98.82,98.79,98.81,917300006.0
2007-07-31 12:20:00,98.81,98.83,98.8,98.82,599300006.0
2007-07-31 12:21:00,98.82,98.85,98.82,98.85,840000004.0
2007-07-31 12:22:00,98.85,98.86,98.815,98.84,1150900000.0
2007-07-31 12:23:00,98.83,98.85,98.82,98.85,209600000.0
2007-07-31 12:24:00,98.85,98.85,98.82,98.84,997099998.0
2007-07-31 12:25:00,98.84,98.84,98.82,98.83,1239699987.0
2007-07-31 12:26:00,98.82,98.84,98.815,98.84,616399999.0
2007-07-31 12:27:00,98.85,98.85,98.82,98.845,935599996.0
2007-07-31 12:28:00,98.84,98.84,98.82,98.825,590900008.0
2007-07-31 12:29:00,98.83,98.84,98.8,98.82,1348500007.0
2007-07-31 12:30:00,98.82,98.83,98.81,98.82,388000002.0
2007-07-31 12:31:00,98.82,98.83,98.79,98.825,870600012.0
2007-07-31 12:32:00,98.84,98.84,98.81,98.82,627399997.0
2007-07-31 12:33:00,98.81,98.84,98.81,98.81,980199987.0
2007-07-31 12:34:00,98.81,98.82,98.78,98.82,1071499991.0
2007-07-31 12:35:00,98.82,98.83,98.8,98.8,317300000.0
2007-07-31 12:36:00,98.81,98.81,98.79,98.81,338500001.0
2007-07-31 12:37:00,98.81,98.81,98.79,98.8,675500004.0
2007-07-31 12:38:00,98.795,98.835,98.79,98.835,447600002.0
2007-07-31 12:39:00,98.84,98.86,98.82,98.84,636000000.0
2007-07-31 12:40:00,98.835,98.87,98.835,98.85,547799998.0
2007-07-31 12:41:00,98.85,98.86,98.83,98.84,587599998.0
2007-07-31 12:42:00,98.845,98.87,98.845,98.86,547199997.0
2007-07-31 12:43:00,98.86,98.88,98.84,98.85,462599994.0
2007-07-31 12:44:00,98.85,98.87,98.85,98.87,306999995.0
2007-07-31 12:45:00,98.86,98.89,98.855,98.89,1168199996.0
2007-07-31 12:46:00,98.89,98.89,98.88,98.885,347600000.0
2007-07-31 12:47:00,98.885,98.92,98.88,98.91,668200003.0
2007-07-31 12:48:00,98.91,98.94,98.91,98.915,856199996.0
2007-07-31 12:49:00,98.915,98.93,98.89,98.91,1390299986.0
2007-07-31 12:50:00,98.91,98.95,98.91,98.935,1673899991.0
2007-07-31 12:51:00,98.93,98.98,98.93,98.97,690400005.0
2007-07-31 12:52:00,98.98,98.99,98.95,98.95,690400005.0
2007-07-31 12:53:00,98.95,98.96,98.93,98.96,771799997.0
2007-07-31 12:54:00,98.955,99.0,98.955,98.98,1153700002.0
2007-07-31 12:55:00,98.98,98.99,98.92,98.94,1435600012.0
2007-07-31 12:56:00,98.96,98.97,98.93,98.94,1324799994.0
2007-07-31 12:57:00,98.93,98.94,98.92,98.93,738699999.0
2007-07-31 12:58:00,98.925,98.94,98.92,98.93,936500000.0
2007-07-31 12:59:00,98.93,98.97,98.93,98.96,2025799991.0
2007-07-31 13:00:00,98.96,98.99,98.96,98.98,476599998.0
2007-07-31 13:01:00,98.98,98.99,98.96,98.97,1397300002.0
2007-07-31 13:02:00,98.97,99.0,98.965,98.985,1098099998.0
2007-07-31 13:03:00,98.98,99.0,98.96,98.96,893700000.0
2007-07-31 13:04:00,98.96,98.97,98.935,98.97,696499996.0
2007-07-31 13:05:00,98.96,98.98,98.94,98.965,1218199991.0
2007-07-31 13:06:00,98.97,98.97,98.93,98.95,453700001.0
2007-07-31 13:07:00,98.93,98.95,98.9,98.91,1392199988.0
2007-07-31 13:08:00,98.91,98.95,98.91,98.94,998399996.0
2007-07-31 13:09:00,98.94,98.96,98.92,98.95,891300002.0
2007-07-31 13:10:00,98.95,98.965,98.93,98.945,1881700007.0
2007-07-31 13:11:00,98.93,98.96,98.93,98.94,947699996.0
2007-07-31 13:12:00,98.94,98.94,98.92,98.925,961399998.0
2007-07-31 13:13:00,98.925,98.95,98.92,98.95,864299993.0
2007-07-31 13:14:00,98.95,98.97,98.93,98.96,1277400004.0
2007-07-31 13:15:00,98.96,98.98,98.95,98.965,1252300001.0
2007-07-31 13:16:00,98.965,98.97,98.95,98.96,326800000.0
2007-07-31 13:17:00,98.96,98.98,98.96,98.97,849199997.0
2007-07-31 13:18:00,98.96,99.0,98.955,98.99,1400499979.0
2007-07-31 13:19:00,98.99,99.05,98.98,99.035,1588899988.0
2007-07-31 13:20:00,99.05,99.05,99.01,99.01,1070899991.0
2007-07-31 13:21:00,99.01,99.03,98.98,99.02,1324600005.0
2007-07-31 13:22:00,99.02,99.05,99.01,99.03,1366000007.0
2007-07-31 13:23:00,99.03,99.03,98.985,98.99,1603900001.0
2007-07-31 13:24:00,98.99,99.0,98.96,99.0,1268400000.0
2007-07-31 13:25:00,99.0,99.03,98.99,99.02,1149199994.0
2007-07-31 13:26:00,99.02,99.03,99.0,99.0,1332600002.0
2007-07-31 13:27:00,99.01,99.07,99.01,99.07,1009099995.0
2007-07-31 13:28:00,99.07,99.07,99.03,99.065,1403400000.0
2007-07-31 13:29:00,99.065,99.07,99.05,99.05,513599998.0
2007-07-31 13:30:00,99.06,99.12,99.05,99.09,1206100007.0
2007-07-31 13:31:00,99.09,99.14,99.09,99.13,1439500000.0
2007-07-31 13:32:00,99.13,99.14,99.11,99.11,1062599992.0
2007-07-31 13:33:00,99.11,99.13,99.1,99.12,1318099987.0
2007-07-31 13:34:00,99.12,99.13,99.1,99.12,1407999990.0
2007-07-31 13:35:00,99.12,99.13,99.1,99.11,1747699989.0
2007-07-31 13:36:00,99.11,99.12,99.1,99.105,1863299994.0
2007-07-31 13:37:00,99.1,99.11,99.09,99.11,1100000000.0
2007-07-31 13:38:00,99.105,99.12,99.1,99.1,1784899978.0
2007-07-31 13:39:00,99.1,99.1,99.07,99.09,1075299992.0
2007-07-31 13:40:00,99.08,99.09,99.06,99.075,1989399986.0
2007-07-31 13:41:00,99.07,99.09,99.06,99.09,486099998.0
2007-07-31 13:42:00,99.09,99.09,99.05,99.06,1407499992.0
2007-07-31 13:43:00,99.06,99.06,99.04,99.04,1359600004.0
2007-07-31 13:44:00,99.04,99.06,99.04,99.05,558899999.0
2007-07-31 13:45:00,99.05,99.06,99.03,99.06,728500008.0
2007-07-31 13:46:00,99.06,99.08,99.05,99.07,1232499998.0
2007-07-31 13:47:00,99.07,99.07,99.045,99.05,1116399988.0
2007-07-31 13:48:00,99.05,99.07,99.03,99.065,1205999998.0
2007-07-31 13:49:00,99.065,99.08,99.03,99.055,1282499997.0
2007-07-31 13:50:00,99.055,99.07,99.01,99.025,1437899998.0
2007-07-31 13:51:00,99.03,99.04,99.01,99.04,1480399998.0
2007-07-31 13:52:00,99.035,99.05,99.02,99.04,485899997.0
2007-07-31 13:53:00,99.04,99.06,99.03,99.06,610499998.0
2007-07-31 13:54:00,99.06,99.08,99.05,99.05,829800014.0
2007-07-31 13:55:00,99.05,99.06,99.025,99.04,735499999.0
2007-07-31 13:56:00,99.04,99.04,99.0,99.02,1378299999.0
2007-07-31 13:57:00,99.02,99.03,99.01,99.02,392799998.0
2007-07-31 13:58:00,99.02,99.02,99.01,99.01,382300000.0
2007-07-31 13:59:00,99.005,99.03,98.99,99.02,926700000.0
2007-07-31 14:00:00,99.02,99.04,99.01,99.03,495000000.0
2007-07-31 14:01:00,99.03,99.03,99.01,99.01,280000000.0
2007-07-31 14:02:00,98.98,99.01,98.96,99.0,417699999.0
2007-07-31 14:03:00,99.0,99.03,99.0,99.02,488800000.0
2007-07-31 14:04:00,99.02,99.03,99.01,99.01,468299998.0
2007-07-31 14:05:00,99.01,99.02,99.0,99.0,703399994.0
2007-07-31 14:06:00,99.0,99.02,98.99,99.02,969799982.0
2007-07-31 14:07:00,99.01,99.03,99.0,99.02,831499993.0
2007-07-31 14:08:00,99.02,99.03,99.01,99.01,112000000.0
2007-07-31 14:09:00,99.02,99.03,99.01,99.03,361400000.0
2007-07-31 14:10:00,99.03,99.03,99.02,99.03,182100002.0
2007-07-31 14:11:00,99.02,99.03,99.02,99.03,268199997.0
2007-07-31 14:12:00,99.03,99.05,99.025,99.03,312800000.0
2007-07-31 14:13:00,99.03,99.03,99.0,99.0,593200003.0
2007-07-31 14:14:00,99.0,99.01,98.99,99.01,1196499998.0
2007-07-31 14:15:00,99.01,99.02,98.99,99.02,737999989.0
2007-07-31 14:16:00,99.02,99.03,99.01,99.03,757899998.0
2007-07-31 14:17:00,99.03,99.03,99.02,99.02,238100003.0
2007-07-31 14:18:00,99.02,99.04,99.02,99.025,695299992.0
2007-07-31 14:19:00,99.03,99.04,99.01,99.02,650400002.0
2007-07-31 14:20:00,99.02,99.05,99.02,99.05,665800004.0
2007-07-31 14:21:00,99.05,99.05,99.03,99.05,282400000.0
2007-07-31 14:22:00,99.03,99.05,99.02,99.035,888099996.0
2007-07-31 14:23:00,99.035,99.04,99.0,99.01,420499997.0
2007-07-31 14:24:00,99.01,99.02,98.995,99.01,1152400000.0
2007-07-31 14:25:00,98.995,99.02,98.995,99.02,729600000.0
2007-07-31 14:26:00,99.02,99.03,98.99,99.01,903999999.0
2007-07-31 14:27:00,99.01,99.02,99.0,99.01,503100002.0
2007-07-31 14:28:00,99.005,99.04,99.0,99.01,1309900001.0
2007-07-31 14:29:00,99.02,99.02,98.98,98.98,417900000.0
2007-07-31 14:30:00,99.01,99.07,98.96,99.07,986900004.0
2007-07-31 14:31:00,99.07,99.09,99.04,99.05,1555299986.0
2007-07-31 14:32:00,99.05,99.08,99.05,99.065,1095399988.0
2007-07-31 14:33:00,99.07,99.075,99.05,99.05,1590599995.0
2007-07-31 14:34:00,99.05,99.05,99.01,99.03,1390100000.0
2007-07-31 14:35:00,99.03,99.04,99.01,99.02,1688799998.0
2007-07-31 14:36:00,99.02,99.03,98.94,98.96,1734100009.0
2007-07-31 14:37:00,98.96,98.96,98.915,98.93,1971900003.0
2007-07-31 14:38:00,98.93,98.96,98.93,98.94,1077200002.0
2007-07-31 14:39:00,98.94,98.94,98.91,98.93,1008299997.0
2007-07-31 14:40:00,98.93,98.97,98.92,98.96,1512799999.0
2007-07-31 14:41:00,98.96,98.99,98.96,98.97,1566899993.0
2007-07-31 14:42:00,98.96,98.97,98.94,98.95,1043199985.0
2007-07-31 14:43:00,98.95,98.96,98.92,98.925,1319600011.0
2007-07-31 14:44:00,98.93,98.95,98.925,98.95,218000000.0
2007-07-31 14:45:00,98.95,98.97,98.94,98.96,550099998.0
2007-07-31 14:46:00,98.96,98.98,98.94,98.95,1956799999.0
2007-07-31 14:47:00,98.955,98.97,98.945,98.95,1224000006.0
2007-07-31 14:48:00,98.93,98.94,98.91,98.91,1155400008.0
2007-07-31 14:49:00,98.91,98.91,98.88,98.89,742699998.0
2007-07-31 14:50:00,98.9,98.92,98.87,98.89,1117399995.0
2007-07-31 14:51:00,98.88,98.9,98.84,98.865,1414999990.0
2007-07-31 14:52:00,98.865,98.9,98.85,98.88,1484600003.0
2007-07-31 14:53:00,98.87,98.89,98.84,98.85,1846999991.0
2007-07-31 14:54:00,98.85,98.88,98.84,98.875,1846999991.0
2007-07-31 14:55:00,98.875,98.91,98.875,98.91,1475299995.0
2007-07-31 14:56:00,98.91,98.91,98.87,98.9,1308400004.0
2007-07-31 14:57:00,98.9,98.91,98.89,98.91,753400003.0
2007-07-31 14:58:00,98.9,98.91,98.88,98.9,753400003.0
2007-07-31 14:59:00,98.9,98.9,98.87,98.88,1236599992.0
2007-07-31 15:00:00,98.88,98.88,98.85,98.865,2025899992.0
2007-07-31 15:01:00,98.865,98.9,98.865,98.87,1251700001.0
2007-07-31 15:02:00,98.88,98.88,98.825,98.83,801600006.0
2007-07-31 15:03:00,98.84,98.85,98.81,98.84,1149600000.0
2007-07-31 15:04:00,98.84,98.84,98.815,98.82,1316099992.0
2007-07-31 15:05:00,98.825,98.84,98.77,98.77,847600001.0
2007-07-31 15:06:00,98.77,98.77,98.74,98.75,1744099999.0
2007-07-31 15:07:00,98.76,98.78,98.75,98.77,1675999998.0
2007-07-31 15:08:00,98.78,98.78,98.75,98.77,1556799991.0
2007-07-31 15:09:00,98.76,98.78,98.76,98.78,1249299995.0
2007-07-31 15:10:00,98.78,98.81,98.76,98.79,2052499987.0
2007-07-31 15:11:00,98.78,98.85,98.78,98.83,1553199992.0
2007-07-31 15:12:00,98.82,98.83,98.8,98.8,1155799990.0
2007-07-31 15:13:00,98.81,98.85,98.8,98.84,1155799990.0
2007-07-31 15:14:00,98.84,98.85,98.82,98.83,855399999.0
2007-07-31 15:15:00,98.83,98.86,98.825,98.84,608499993.0
2007-07-31 15:16:00,98.84,98.86,98.84,98.85,757899992.0
2007-07-31 15:17:00,98.845,98.86,98.84,98.86,539799997.0
2007-07-31 15:18:00,98.86,98.87,98.85,98.85,555000005.0
2007-07-31 15:19:00,98.85,98.86,98.83,98.855,1052199990.0
2007-07-31 15:20:00,98.86,98.865,98.85,98.86,1373200003.0
2007-07-31 15:21:00,98.865,98.88,98.85,98.86,935099994.0
2007-07-31 15:22:00,98.865,98.87,98.85,98.86,457700000.0
2007-07-31 15:23:00,98.86,98.87,98.835,98.835,905700000.0
2007-07-31 15:24:00,98.835,98.85,98.83,98.83,519899997.0
2007-07-31 15:25:00,98.83,98.85,98.83,98.85,623799997.0
2007-07-31 15:26:00,98.85,98.87,98.85,98.86,700800004.0
2007-07-31 15:27:00,98.86,98.88,98.85,98.86,1424800014.0
2007-07-31 15:28:00,98.86,98.87,98.85,98.85,877600002.0
2007-07-31 15:29:00,98.85,98.87,98.85,98.855,531000001.0
2007-07-31 15:30:00,98.85,98.92,98.85,98.92,972400003.0
2007-07-31 15:31:00,98.92,98.95,98.915,98.95,972400003.0
2007-07-31 15:32:00,98.95,98.955,98.93,98.955,1053600001.0
2007-07-31 15:33:00,98.955,98.99,98.95,98.98,1052800004.0
2007-07-31 15:34:00,98.98,99.005,98.97,98.975,882400002.0
2007-07-31 15:35:00,98.97,99.0,98.96,98.96,788800001.0
2007-07-31 15:36:00,98.96,98.97,98.94,98.95,1000499995.0
2007-07-31 15:37:00,98.95,98.95,98.93,98.95,587599997.0
2007-07-31 15:38:00,98.94,98.94,98.91,98.93,1472700005.0
2007-07-31 15:39:00,98.93,98.94,98.92,98.925,772899990.0
2007-07-31 15:40:00,98.93,98.96,98.925,98.96,426199999.0
2007-07-31 15:41:00,98.95,98.97,98.95,98.95,1059800004.0
2007-07-31 15:42:00,98.95,98.95,98.91,98.915,1592500000.0
2007-07-31 15:43:00,98.915,98.93,98.9,98.915,1776600013.0
2007-07-31 15:44:00,98.92,98.93,98.89,98.91,1125399999.0
2007-07-31 15:45:00,98.91,98.93,98.88,98.91,2129399987.0
2007-07-31 15:46:00,98.91,98.91,98.88,98.895,1480900009.0
2007-07-31 15:47:00,98.89,98.92,98.88,98.9,1023399991.0
2007-07-31 15:48:00,98.9,98.95,98.9,98.95,925899988.0
2007-07-31 15:49:00,98.95,98.95,98.92,98.93,714400000.0
2007-07-31 15:50:00,98.93,98.96,98.93,98.93,326300001.0
2007-07-31 15:51:00,98.94,98.95,98.93,98.93,603999997.0
2007-07-31 15:52:00,98.93,98.97,98.925,98.96,1103600000.0
2007-07-31 15:53:00,98.96,98.98,98.95,98.97,1459699997.0
2007-07-31 15:54:00,98.97,98.99,98.96,98.96,1052799999.0
2007-07-31 15:55:00,98.96,98.99,98.96,98.985,695300000.0
2007-07-31 15:56:00,98.98,99.0,98.96,98.99,1874700002.0
2007-07-31 15:57:00,98.99,99.0,98.98,99.0,289000004.0
2007-07-31 15:58:00,99.0,99.01,98.99,99.01,728500002.0
2007-07-31 15:59:00,99.01,99.04,98.97,99.0,1063200001.0
2007-07-31 16:00:00,98.99,99.065,98.97,99.015,1446199995.0
2007-07-31 16:01:00,99.02,99.035,99.0,99.015,1142199997.0
2007-07-31 16:02:00,99.02,99.09,99.01,99.07,1314000009.0
2007-07-31 16:03:00,99.06,99.1,99.06,99.07,1122699996.0
2007-07-31 16:04:00,99.07,99.09,99.02,99.05,1858499998.0
2007-07-31 16:05:00,99.05,99.06,99.01,99.03,2076100004.0
2007-07-31 16:06:00,99.03,99.04,99.01,99.02,2015399991.0
2007-07-31 16:07:00,99.02,99.03,99.0,99.01,1522499984.0
2007-07-31 16:08:00,99.01,99.02,98.97,99.0,1906499988.0
2007-07-31 16:09:00,99.0,99.0,98.95,98.97,1888699981.0
2007-07-31 16:10:00,98.97,98.98,98.93,98.94,1575700002.0
2007-07-31 16:11:00,98.95,98.97,98.95,98.96,1777599997.0
2007-07-31 16:12:00,98.96,98.98,98.96,98.96,1260799988.0
2007-07-31 16:13:00,98.96,98.98,98.96,98.96,1013699995.0
2007-07-31 16:14:00,98.96,98.97,98.9,98.91,1238499992.0
2007-07-31 16:15:00,98.91,98.92,98.9,98.915,2063599989.0
2007-07-31 16:16:00,98.91,98.91,98.87,98.87,2075599986.0
2007-07-31 16:17:00,98.87,98.95,98.87,98.92,1924400000.0
2007-07-31 16:18:00,98.92,98.94,98.9,98.94,1380800003.0
2007-07-31 16:19:00,98.94,98.95,98.92,98.93,916199994.0
2007-07-31 16:20:00,98.92,98.94,98.91,98.93,1167300000.0
2007-07-31 16:21:00,98.94,98.96,98.91,98.92,1167300000.0
2007-07-31 16:22:00,98.92,98.94,98.91,98.94,1340199996.0
2007-07-31 16:23:00,98.94,98.96,98.92,98.96,2134800003.0
2007-07-31 16:24:00,98.95,98.96,98.95,98.95,886400002.0
2007-07-31 16:25:00,98.95,98.97,98.95,98.96,889199999.0
2007-07-31 16:26:00,98.96,98.98,98.94,98.97,1584499999.0
2007-07-31 16:27:00,98.97,99.0,98.96,98.975,1915399986.0
2007-07-31 16:28:00,98.99,98.99,98.95,98.96,1359999997.0
2007-07-31 16:29:00,98.95,98.98,98.94,98.96,1652599985.0
2007-07-31 16:30:00,98.965,98.97,98.92,98.93,1652599985.0
2007-07-31 16:31:00,98.93,98.94,98.9,98.92,1773799992.0
2007-07-31 16:32:00,98.92,98.92,98.9,98.91,1582399982.0
2007-07-31 16:33:00,98.91,98.95,98.91,98.95,1559899989.0
2007-07-31 16:34:00,98.95,98.97,98.94,98.96,1073699998.0
2007-07-31 16:35:00,98.95,98.98,98.94,98.95,1363000007.0
2007-07-31 16:36:00,98.955,98.97,98.93,98.96,1126099994.0
2007-07-31 16:37:00,98.96,98.96,98.95,98.96,636400003.0
2007-07-31 16:38:00,98.96,98.97,98.95,98.95,654199997.0
2007-07-31 16:39:00,98.95,98.98,98.95,98.975,760299999.0
2007-07-31 16:40:00,98.98,99.0,98.93,98.955,1872000000.0
2007-07-31 16:41:00,98.955,98.97,98.925,98.95,1309899999.0
2007-07-31 16:42:00,98.95,98.955,98.89,98.91,1473299998.0
2007-07-31 16:43:00,98.895,98.95,98.895,98.94,1942800009.0
2007-07-31 16:44:00,98.92,98.93,98.89,98.9,2023700003.0
2007-07-31 16:45:00,98.91,98.91,98.85,98.88,1404999993.0
2007-07-31 16:46:00,98.88,98.88,98.83,98.85,1861100006.0
2007-07-31 16:47:00,98.86,98.9,98.85,98.9,1861100006.0
2007-07-31 16:48:00,98.9,98.9,98.84,98.88,1861100006.0
2007-07-31 16:49:00,98.88,98.92,98.87,98.91,947299999.0
2007-07-31 16:50:00,98.91,98.91,98.83,98.875,1373399999.0
2007-07-31 16:51:00,98.88,98.92,98.87,98.91,1783099997.0
2007-07-31 16:52:00,98.91,98.94,98.88,98.92,1179499998.0
2007-07-31 16:53:00,98.915,98.94,98.89,98.93,2132999990.0
2007-07-31 16:54:00,98.94,98.96,98.92,98.925,1821199983.0
2007-07-31 16:55:00,98.91,98.94,98.9,98.94,1681799980.0
2007-07-31 16:56:00,98.93,98.96,98.93,98.95,1681799980.0
2007-07-31 16:57:00,98.96,98.97,98.925,98.94,1681799980.0
2007-07-31 16:58:00,98.93,98.96,98.92,98.95,2038299997.0
2007-07-31 16:59:00,98.95,98.98,98.93,98.94,2079400003.0
2007-07-31 17:00:00,98.94,98.95,98.9,98.9,719700000.0
2007-07-31 17:01:00,98.9,98.92,98.89,98.9,1974299995.0
2007-07-31 17:02:00,98.89,98.91,98.88,98.9,1974299995.0
2007-07-31 17:03:00,98.89,98.91,98.89,98.9,1974299995.0
2007-07-31 17:04:00,98.91,98.93,98.9,98.93,1974299995.0
2007-07-31 17:05:00,98.92,98.95,98.92,98.93,1974299995.0
2007-07-31 17:06:00,98.94,98.96,98.93,98.96,1974299995.0
2007-07-31 17:07:00,98.96,99.0,98.95,98.97,2023399994.0
2007-07-31 17:08:00,98.97,98.97,98.94,98.96,1920699994.0
2007-07-31 17:09:00,98.95,98.98,98.95,98.96,1763100004.0
2007-07-31 17:10:00,98.97,99.0,98.97,98.99,1763100004.0
2007-07-31 17:11:00,99.0,99.0,98.96,99.0,1763100004.0
2007-07-31 17:12:00,98.98,98.98,98.94,98.96,1763100004.0
2007-07-31 17:13:00,98.97,98.99,98.94,98.95,1547900007.0
2007-07-31 17:14:00,98.96,98.97,98.945,98.945,1547900007.0
2007-07-31 17:15:00,98.94,98.96,98.92,98.925,1344200012.0
2007-07-31 17:16:00,98.93,98.96,98.9,98.94,1821899999.0
2007-07-31 17:17:00,98.95,98.96,98.91,98.94,2116200000.0
2007-07-31 17:18:00,98.94,98.95,98.93,98.95,378600000.0
2007-07-31 17:19:00,98.95,98.98,98.93,98.97,1443400002.0
2007-07-31 17:20:00,98.96,98.97,98.95,98.96,1599399991.0
2007-07-31 17:21:00,98.96,98.96,98.93,98.95,1109500001.0
2007-07-31 17:22:00,98.96,98.96,98.92,98.95,1045400005.0
2007-07-31 17:23:00,98.94,98.96,98.94,98.955,827299995.0
2007-07-31 17:24:00,98.94,98.95,98.9,98.9,1360800008.0
2007-07-31 17:25:00,98.92,98.94,98.91,98.93,1360800008.0
2007-07-31 17:26:00,98.935,98.945,98.92,98.935,1360800008.0
2007-07-31 17:27:00,98.94,98.96,98.93,98.94,1612100004.0
2007-07-31 17:28:00,98.94,98.95,98.9,98.92,1738799997.0
2007-07-31 17:29:00,98.925,98.93,98.88,98.9,1940799985.0
2007-07-31 17:30:00,98.9,98.915,98.89,98.9,1698200011.0
2007-07-31 17:31:00,98.9,98.93,98.88,98.905,2051700000.0
2007-07-31 17:32:00,98.905,98.94,98.9,98.93,2093899996.0
2007-07-31 17:33:00,98.93,98.96,98.92,98.955,1598600013.0
2007-07-31 17:34:00,98.955,98.955,98.91,98.93,2044000007.0
2007-07-31 17:35:00,98.94,98.955,98.92,98.95,1585100000.0
2007-07-31 17:36:00,98.95,98.99,98.93,98.985,1940999999.0
2007-07-31 17:37:00,98.985,99.01,98.97,99.005,937699990.0
2007-07-31 17:38:00,99.005,99.005,98.95,98.98,1272999999.0
2007-07-31 17:39:00,98.98,99.0,98.97,98.99,967799985.0
2007-07-31 17:40:00,98.99,99.02,98.99,99.0,1727600015.0
2007-07-31 17:41:00,99.0,99.015,98.98,99.005,1406899998.0
2007-07-31 17:42:00,99.005,99.005,98.97,99.0,1394899992.0
2007-07-31 17:43:00,98.99,98.99,98.98,98.985,598299996.0
2007-07-31 17:44:00,98.985,98.995,98.97,98.98,989899993.0
2007-07-31 17:45:00,98.985,99.0,98.98,98.99,671699991.0
2007-07-31 17:46:00,99.0,99.01,98.99,99.01,1245599995.0
2007-07-31 17:47:00,99.02,99.045,99.02,99.02,1245599995.0
2007-07-31 17:48:00,99.025,99.04,99.015,99.035,1010400000.0
2007-07-31 17:49:00,99.035,99.05,99.02,99.03,1637999998.0
2007-07-31 17:50:00,99.03,99.07,99.03,99.06,990699995.0
2007-07-31 17:51:00,99.06,99.06,99.045,99.05,457599999.0
2007-07-31 17:52:00,99.055,99.065,99.045,99.05,1451300003.0
2007-07-31 17:53:00,99.05,99.06,99.04,99.06,1436799997.0
2007-07-31 17:54:00,99.06,99.085,99.05,99.05,1787599996.0
2007-07-31 17:55:00,99.06,99.07,99.05,99.06,986599985.0
2007-07-31 17:56:00,99.06,99.07,99.05,99.06,1822499969.0
2007-07-31 17:57:00,99.07,99.07,99.04,99.05,961599994.0
2007-07-31 17:58:00,99.05,99.08,99.05,99.08,1084499999.0
2007-07-31 17:59:00,99.08,99.08,99.05,99.08,1084499999.0
2007-07-31 18:00:00,99.08,99.09,99.04,99.04,2062699996.0
2007-07-31 18:01:00,99.04,99.085,99.04,99.07,1944999990.0
2007-07-31 18:02:00,99.08,99.1,99.07,99.08,977300002.0
2007-07-31 18:03:00,99.08,99.08,99.06,99.07,799999998.0
2007-07-31 18:04:00,99.07,99.08,99.06,99.06,663999995.0
2007-07-31 18:05:00,99.06,99.06,99.03,99.045,718600001.0
2007-07-31 18:06:00,99.05,99.06,99.03,99.06,420799995.0
2007-07-31 18:07:00,99.06,99.06,99.04,99.05,995900007.0
2007-07-31 18:08:00,99.06,99.07,99.05,99.06,828199995.0
2007-07-31 18:09:00,99.06,99.06,99.05,99.055,429400001.0
2007-07-31 18:10:00,99.055,99.06,99.04,99.06,138800001.0
2007-07-31 18:11:00,99.06,99.07,99.05,99.06,602999998.0
2007-07-31 18:12:00,99.055,99.06,99.035,99.035,414599999.0
2007-07-31 18:13:00,99.03,99.035,99.01,99.015,656300001.0
2007-07-31 18:14:00,99.015,99.02,99.005,99.02,462300002.0
2007-07-31 18:15:00,99.02,99.02,99.01,99.02,330100000.0
2007-07-31 18:16:00,99.01,99.03,99.01,99.02,323299999.0
2007-07-31 18:17:00,99.02,99.045,99.01,99.02,777600000.0
2007-07-31 18:18:00,99.02,99.025,99.01,99.01,382400000.0
2007-07-31 18:19:00,99.01,99.01,99.0,99.01,224800000.0
2007-07-31 18:20:00,99.01,99.01,99.0,99.01,453799997.0
2007-07-31 18:21:00,99.015,99.015,99.0,99.01,425899999.0
2007-07-31 18:22:00,99.01,99.04,99.01,99.02,976800005.0
2007-07-31 18:23:00,99.02,99.035,99.02,99.025,660499998.0
2007-07-31 18:24:00,99.03,99.05,99.025,99.04,960499998.0
2007-07-31 18:25:00,99.04,99.05,99.03,99.035,620900000.0
2007-07-31 18:26:00,99.035,99.04,99.02,99.03,1068699999.0
2007-07-31 18:27:00,99.03,99.035,99.02,99.025,405600000.0
2007-07-31 18:28:00,99.025,99.035,99.02,99.025,119199998.0
2007-07-31 18:29:00,99.025,99.03,99.01,99.02,370800002.0
2007-07-31 18:30:00,99.03,99.05,99.02,99.04,519900005.0
2007-07-31 18:31:00,99.03,99.05,99.03,99.04,365700000.0
2007-07-31 18:32:00,99.04,99.045,99.0,99.02,1117099994.0
2007-07-31 18:33:00,99.01,99.045,99.0,99.04,1027200000.0
2007-07-31 18:34:00,99.04,99.04,99.02,99.03,1171999999.0
2007-07-31 18:35:00,99.03,99.04,99.02,99.02,659200000.0
2007-07-31 18:36:00,99.02,99.02,98.995,99.0,476800000.0
2007-07-31 18:37:00,99.0,99.01,98.995,99.01,548400004.0
2007-07-31 18:38:00,99.01,99.02,99.0,99.02,547199996.0
2007-07-31 18:39:00,99.02,99.03,99.01,99.02,297600000.0
2007-07-31 18:40:00,99.02,99.025,99.01,99.025,432000001.0
2007-07-31 18:41:00,99.025,99.04,99.01,99.03,1048399998.0
2007-07-31 18:42:00,99.02,99.045,99.02,99.035,956099994.0
2007-07-31 18:43:00,99.03,99.035,99.01,99.015,379200001.0
2007-07-31 18:44:00,99.01,99.035,99.01,99.02,457799999.0
2007-07-31 18:45:00,99.02,99.025,99.01,99.01,401700000.0
2007-07-31 18:46:00,99.01,99.025,99.0,99.025,378499999.0
2007-07-31 18:47:00,99.03,99.045,99.02,99.04,887299991.0
2007-07-31 18:48:00,99.04,99.04,99.02,99.03,383899999.0
2007-07-31 18:49:00,99.03,99.04,99.02,99.02,380799998.0
2007-07-31 18:50:00,99.02,99.055,99.01,99.04,1626999988.0
2007-07-31 18:51:00,99.04,99.045,99.02,99.025,908299979.0
2007-07-31 18:52:00,99.03,99.05,99.02,99.05,1233599986.0
2007-07-31 18:53:00,99.045,99.045,98.99,99.015,1991500001.0
2007-07-31 18:54:00,99.01,99.04,99.01,99.03,451199999.0
2007-07-31 18:55:00,99.03,99.06,99.03,99.05,471700000.0
2007-07-31 18:56:00,99.05,99.05,99.03,99.03,1093700005.0
2007-07-31 18:57:00,99.04,99.05,99.03,99.05,231700001.0
2007-07-31 18:58:00,99.045,99.06,99.03,99.04,1259100000.0
2007-07-31 18:59:00,99.04,99.055,99.01,99.04,1460199996.0
2007-07-31 19:00:00,99.04,99.04,99.02,99.025,1345999993.0
2007-07-31 19:01:00,99.03,99.03,99.01,99.02,1148000000.0
2007-07-31 19:02:00,99.02,99.03,99.01,99.025,463800003.0
2007-07-31 19:03:00,99.02,99.03,99.01,99.01,323399996.0
2007-07-31 19:04:00,99.025,99.03,99.02,99.02,302200000.0
2007-07-31 19:05:00,99.02,99.03,99.015,99.015,232800000.0
2007-07-31 19:06:00,99.015,99.025,99.01,99.02,783700000.0
2007-07-31 19:07:00,99.02,99.02,98.98,98.98,1785299990.0
2007-07-31 19:08:00,98.99,99.01,98.98,99.005,1654999990.0
2007-07-31 19:09:00,99.01,99.025,99.005,99.02,532799995.0
2007-07-31 19:10:00,99.02,99.025,99.01,99.01,523199992.0
2007-07-31 19:11:00,99.02,99.035,99.02,99.03,736199997.0
2007-07-31 19:12:00,99.03,99.07,99.02,99.07,1022200007.0
2007-07-31 19:13:00,99.07,99.07,99.05,99.055,1002599999.0
2007-07-31 19:14:00,99.06,99.06,99.035,99.045,809999999.0
2007-07-31 19:15:00,99.045,99.065,99.035,99.045,825400000.0
2007-07-31 19:16:00,99.045,99.055,99.03,99.045,1072600004.0
2007-07-31 19:17:00,99.045,99.05,99.02,99.03,950900017.0
2007-07-31 19:18:00,99.03,99.03,99.01,99.025,338300001.0
2007-07-31 19:19:00,99.02,99.025,99.0,99.02,602000002.0
2007-07-31 19:20:00,99.02,99.055,99.015,99.045,579699993.0
2007-07-31 19:21:00,99.04,99.05,99.035,99.045,533699990.0
2007-07-31 19:22:00,99.045,99.06,99.03,99.06,484099999.0
2007-07-31 19:23:00,99.06,99.065,99.045,99.05,366200000.0
2007-07-31 19:24:00,99.05,99.05,99.03,99.04,1075700014.0
2007-07-31 19:25:00,99.045,99.05,99.03,99.045,1022900003.0
2007-07-31 19:26:00,99.04,99.05,99.04,99.04,459399996.0
2007-07-31 19:27:00,99.04,99.04,99.04,99.04,194700000.0
2007-07-31 19:28:00,99.04,99.04,99.0,99.005,1018299991.0
2007-07-31 19:29:00,99.01,99.01,98.99,99.0,764099996.0
2007-07-31 19:30:00,98.98,99.01,98.97,98.99,764099996.0
2007-07-31 19:31:00,98.97,99.015,98.97,99.005,1707500000.0
2007-07-31 19:32:00,99.005,99.01,98.97,98.985,961599990.0
2007-07-31 19:33:00,98.985,99.0,98.98,98.99,521299996.0
2007-07-31 19:34:00,98.99,99.005,98.99,99.0,459799996.0
2007-07-31 19:35:00,99.0,99.0,98.98,98.98,467999994.0
2007-07-31 19:36:00,98.99,99.005,98.97,99.005,306300000.0
2007-07-31 19:37:00,99.005,99.015,99.0,99.0,843899997.0
2007-07-31 19:38:00,99.0,99.0,98.96,98.975,1275600012.0
2007-07-31 19:39:00,98.975,99.0,98.97,98.995,426899997.0
2007-07-31 19:40:00,98.995,98.995,98.97,98.975,704500008.0
2007-07-31 19:41:00,98.975,98.98,98.96,98.975,665099994.0
2007-07-31 19:42:00,98.97,98.975,98.92,98.935,1256800002.0
2007-07-31 19:43:00,98.94,98.945,98.91,98.945,1100399987.0
2007-07-31 19:44:00,98.93,98.95,98.91,98.92,1493500000.0
2007-07-31 19:45:00,98.91,98.92,98.88,98.895,1493500000.0
2007-07-31 19:46:00,98.88,98.92,98.88,98.91,1686799993.0
2007-07-31 19:47:00,98.91,98.94,98.91,98.93,1686799993.0
2007-07-31 19:48:00,98.93,98.935,98.91,98.91,1118400006.0
2007-07-31 19:49:00,98.915,98.915,98.89,98.895,538700002.0
2007-07-31 19:50:00,98.895,98.9,98.885,98.89,616700001.0
2007-07-31 19:51:00,98.89,98.89,98.83,98.845,1673199997.0
2007-07-31 19:52:00,98.85,98.85,98.75,98.78,1667700000.0
2007-07-31 19:53:00,98.78,98.81,98.77,98.79,1667700000.0
2007-07-31 19:54:00,98.8,98.82,98.76,98.81,2052700004.0
2007-07-31 19:55:00,98.81,98.85,98.8,98.845,1480900004.0
2007-07-31 19:56:00,98.845,98.875,98.84,98.86,1338600001.0
2007-07-31 19:57:00,98.86,98.875,98.85,98.855,1102099998.0
2007-07-31 19:58:00,98.86,98.865,98.83,98.85,1005500001.0
2007-07-31 19:59:00,98.85,98.86,98.835,98.84,571000006.0
2007-07-31 20:00:00,98.85,98.9,98.85,98.87,1246900001.0
2007-07-31 20:01:00,98.86,98.9,98.86,98.89,1246900001.0
2007-07-31 20:02:00,98.89,98.905,98.88,98.9,722799999.0
2007-07-31 20:03:00,98.905,98.91,98.89,98.9,1264499996.0
2007-07-31 20:04:00,98.9,98.92,98.9,98.91,644500004.0
2007-07-31 20:05:00,98.91,98.915,98.87,98.89,1074399990.0
2007-07-31 20:06:00,98.89,98.91,98.88,98.895,1060000002.0
2007-07-31 20:07:00,98.895,98.91,98.88,98.895,1164300001.0
2007-07-31 20:08:00,98.9,98.91,98.895,98.9,770600004.0
2007-07-31 20:09:00,98.9,98.91,98.88,98.88,970400004.0
2007-07-31 20:10:00,98.88,98.895,98.87,98.87,1048300003.0
2007-07-31 20:11:00,98.88,98.915,98.87,98.905,1369599999.0
2007-07-31 20:12:00,98.91,98.92,98.88,98.905,843200000.0
2007-07-31 20:13:00,98.89,98.9,98.89,98.9,275000000.0
2007-07-31 20:14:00,98.9,98.94,98.9,98.925,567399999.0
2007-07-31 20:15:00,98.93,98.96,98.925,98.95,1165699992.0
2007-07-31 20:16:00,98.95,98.96,98.93,98.95,1233899994.0
2007-07-31 20:17:00,98.95,98.955,98.93,98.955,658600000.0
2007-07-31 20:18:00,98.95,98.97,98.94,98.96,841899995.0
2007-07-31 20:19:00,98.96,98.97,98.91,98.92,1323800008.0
2007-07-31 20:20:00,98.92,98.93,98.87,98.88,1240299999.0
2007-07-31 20:21:00,98.88,98.89,98.87,98.87,895999997.0
2007-07-31 20:22:00,98.87,98.875,98.83,98.84,794399999.0
2007-07-31 20:23:00,98.84,98.885,98.84,98.86,1484600006.0
2007-07-31 20:24:00,98.86,98.865,98.85,98.85,668799993.0
2007-07-31 20:25:00,98.85,98.86,98.81,98.855,1961000000.0
2007-07-31 20:26:00,98.85,98.94,98.85,98.92,1713300003.0
2007-07-31 20:27:00,98.93,98.93,98.89,98.925,1713300003.0
2007-07-31 20:28:00,98.92,98.92,98.88,98.88,1207199996.0
2007-07-31 20:29:00,98.88,98.905,98.85,98.88,1120699997.0
2007-07-31 20:30:00,98.88,98.895,98.82,98.84,1893799993.0
2007-07-31 20:31:00,98.84,98.86,98.83,98.84,1102299996.0
2007-07-31 20:32:00,98.83,98.85,98.82,98.83,1102299996.0
2007-07-31 20:33:00,98.84,98.86,98.83,98.86,1102299996.0
2007-07-31 20:34:00,98.855,98.875,98.845,98.875,1014199994.0
2007-07-31 20:35:00,98.875,98.875,98.78,98.79,1802000001.0
2007-07-31 20:36:00,98.79,98.82,98.79,98.81,1642300002.0
2007-07-31 20:37:00,98.81,98.83,98.77,98.78,1361899993.0
2007-07-31 20:38:00,98.78,98.78,98.72,98.73,1342699994.0
2007-07-31 20:39:00,98.74,98.76,98.72,98.74,1342699994.0
2007-07-31 20:40:00,98.74,98.75,98.69,98.74,1906600007.0
2007-07-31 20:41:00,98.74,98.77,98.73,98.76,1254799996.0
2007-07-31 20:42:00,98.765,98.8,98.755,98.78,836299998.0
2007-07-31 20:43:00,98.78,98.79,98.76,98.77,528900003.0
2007-07-31 20:44:00,98.775,98.79,98.77,98.79,798999996.0
2007-07-31 20:45:00,98.79,98.805,98.78,98.805,1019699994.0
2007-07-31 20:46:00,98.8,98.8,98.74,98.75,1072500003.0
2007-07-31 20:47:00,98.73,98.75,98.7,98.74,2110899991.0
2007-07-31 20:48:00,98.74,98.8,98.72,98.8,2110899991.0
2007-07-31 20:49:00,98.795,98.83,98.78,98.81,1205899997.0
2007-07-31 20:50:00,98.82,98.82,98.765,98.78,1169299999.0
2007-07-31 20:51:00,98.78,98.78,98.74,98.74,1269399997.0
2007-07-31 20:52:00,98.755,98.755,98.71,98.73,1269399997.0
2007-07-31 20:53:00,98.71,98.72,98.69,98.71,2040899986.0
2007-07-31 20:54:00,98.71,98.78,98.7,98.77,2040899986.0
2007-07-31 20:55:00,98.77,98.78,98.74,98.765,1773999994.0
2007-07-31 20:56:00,98.76,98.8,98.75,98.8,1756399989.0
2007-07-31 20:57:00,98.805,98.825,98.79,98.81,1756399989.0
2007-07-31 20:58:00,98.81,98.83,98.79,98.79,1046099999.0
2007-07-31 20:59:00,98.78,98.8,98.76,98.78,1287999998.0
2007-07-31 21:00:00,98.78,98.83,98.77,98.815,1287999998.0
2007-07-31 21:01:00,98.81,98.835,98.8,98.82,1507199998.0
2007-07-31 21:02:00,98.82,98.83,98.8,98.8,913300005.0
2007-07-31 21:03:00,98.81,98.845,98.8,98.83,623899995.0
2007-07-31 21:04:00,98.835,98.86,98.825,98.83,923999996.0
2007-07-31 21:05:00,98.83,98.85,98.81,98.82,660599998.0
2007-07-31 21:06:00,98.825,98.835,98.81,98.82,1066099994.0
2007-07-31 21:07:00,98.83,98.83,98.8,98.82,609700003.0
2007-07-31 21:08:00,98.83,98.83,98.8,98.82,647800003.0
2007-07-31 21:09:00,98.82,98.83,98.8,98.82,904200002.0
2007-07-31 21:10:00,98.82,98.82,98.78,98.81,1392199995.0
2007-07-31 21:11:00,98.81,98.81,98.79,98.8,763800001.0
2007-07-31 21:12:00,98.8,98.81,98.79,98.79,302900000.0
2007-07-31 21:13:00,98.79,98.81,98.78,98.79,1007799999.0
2007-07-31 21:14:00,98.79,98.81,98.79,98.81,431000002.0
2007-07-31 21:15:00,98.81,98.81,98.77,98.78,270299999.0
2007-07-31 21:16:00,98.77,98.825,98.77,98.825,1102399994.0
2007-07-31 21:17:00,98.83,98.84,98.81,98.82,675999998.0
2007-07-31 21:18:00,98.82,98.82,98.8,98.81,498099993.0
2007-07-31 21:19:00,98.81,98.825,98.81,98.81,393599999.0
2007-07-31 21:20:00,98.81,98.83,98.8,98.825,799999997.0
2007-07-31 21:21:00,98.82,98.84,98.8,98.84,815199993.0
2007-07-31 21:22:00,98.84,98.85,98.83,98.85,1043300003.0
2007-07-31 21:23:00,98.86,98.885,98.84,98.86,946800001.0
2007-07-31 21:24:00,98.87,98.875,98.84,98.85,437700003.0
2007-07-31 21:25:00,98.85,98.85,98.83,98.835,438500002.0
2007-07-31 21:26:00,98.84,98.845,98.83,98.83,188899998.0
2007-07-31 21:27:00,98.84,98.85,98.83,98.835,480099998.0
2007-07-31 21:28:00,98.84,98.84,98.82,98.825,442400000.0
2007-07-31 21:29:00,98.825,98.825,98.795,98.8,266400000.0
2007-07-31 21:30:00,98.8,98.81,98.79,98.805,628199994.0
2007-07-31 21:31:00,98.8,98.845,98.8,98.845,780399998.0
2007-07-31 21:32:00,98.84,98.84,98.82,98.825,352400003.0
2007-07-31 21:33:00,98.825,98.83,98.815,98.82,266400000.0
2007-07-31 21:34:00,98.825,98.84,98.79,98.805,985099996.0
2007-07-31 21:35:00,98.805,98.82,98.78,98.81,760200003.0
2007-07-31 21:36:00,98.82,98.82,98.77,98.78,922099995.0
2007-07-31 21:37:00,98.77,98.83,98.77,98.83,1311799993.0
2007-07-31 21:38:00,98.83,98.835,98.81,98.81,663999996.0
2007-07-31 21:39:00,98.81,98.82,98.8,98.8,935599991.0
2007-07-31 21:40:00,98.805,98.83,98.77,98.805,1912999994.0
2007-07-31 21:41:00,98.81,98.81,98.75,98.785,1423099995.0
2007-07-31 21:42:00,98.79,98.79,98.75,98.76,1197599999.0
2007-07-31 21:43:00,98.76,98.77,98.71,98.72,1491399993.0
2007-07-31 21:44:00,98.73,98.735,98.68,98.685,1466199999.0
2007-07-31 21:45:00,98.685,98.69,98.66,98.66,1053600000.0
2007-07-31 21:46:00,98.66,98.66,98.63,98.63,841300000.0
2007-07-31 21:47:00,98.63,98.67,98.63,98.67,827400004.0
2007-07-31 21:48:00,98.675,98.685,98.65,98.68,1117899998.0
2007-07-31 21:49:00,98.69,98.705,98.67,98.675,1723099994.0
2007-07-31 21:50:00,98.675,98.69,98.66,98.68,623000000.0
2007-07-31 21:51:00,98.68,98.725,98.68,98.69,1993999994.0
2007-07-31 21:52:00,98.67,98.695,98.67,98.685,925999998.0
2007-07-31 21:53:00,98.68,98.695,98.64,98.66,1108900007.0
2007-07-31 21:54:00,98.66,98.66,98.62,98.625,1160300002.0
2007-07-31 21:55:00,98.625,98.645,98.62,98.635,822199999.0
2007-07-31 21:56:00,98.635,98.68,98.59,98.595,1658600001.0
2007-07-31 21:57:00,98.595,98.605,98.54,98.54,1667200003.0
2007-07-31 21:58:00,98.55,98.57,98.54,98.56,1178499990.0
2007-07-31 21:59:00,98.56,98.565,98.53,98.53,1312799988.0
2007-07-31 22:00:00,98.54,98.58,98.51,98.56,743500000.0
2007-07-31 22:01:00,98.57,98.57,98.54,98.555,727200003.0
2007-07-31 22:02:00,98.555,98.58,98.54,98.545,882399991.0
2007-07-31 22:03:00,98.545,98.605,98.54,98.605,1346200001.0
2007-07-31 22:04:00,98.605,98.635,98.605,98.635,585199998.0
2007-07-31 22:05:00,98.64,98.665,98.63,98.665,563000000.0
2007-07-31 22:06:00,98.67,98.67,98.64,98.645,969899998.0
2007-07-31 22:07:00,98.645,98.655,98.62,98.63,935299998.0
2007-07-31 22:08:00,98.63,98.66,98.63,98.65,345100000.0
2007-07-31 22:09:00,98.65,98.65,98.6,98.64,229100000.0
2007-07-31 22:10:00,98.63,98.66,98.61,98.63,1057600000.0
2007-07-31 22:11:00,98.635,98.64,98.61,98.62,496700000.0
2007-07-31 22:12:00,98.62,98.66,98.62,98.66,845899996.0
2007-07-31 22:13:00,98.66,98.68,98.65,98.66,457200000.0
2007-07-31 22:14:00,98.67,98.68,98.65,98.67,598200000.0
2007-07-31 22:15:00,98.67,98.68,98.65,98.675,409800000.0
2007-07-31 22:16:00,98.67,98.675,98.665,98.67,111200000.0
2007-07-31 22:17:00,98.67,98.67,98.64,98.64,658400000.0
2007-07-31 22:18:00,98.64,98.655,98.63,98.65,483800002.0
2007-07-31 22:19:00,98.65,98.65,98.62,98.63,317299997.0
2007-07-31 22:20:00,98.63,98.695,98.61,98.64,1071099993.0
2007-07-31 22:21:00,98.64,98.705,98.64,98.69,1242199991.0
2007-07-31 22:22:00,98.69,98.705,98.65,98.68,630499995.0
2007-07-31 22:23:00,98.69,98.7,98.68,98.68,303499999.0
2007-07-31 22:24:00,98.69,98.7,98.66,98.66,204800000.0
2007-07-31 22:25:00,98.65,98.705,98.65,98.705,511800000.0
2007-07-31 22:26:00,98.705,98.71,98.69,98.71,205100000.0
2007-07-31 22:27:00,98.71,98.72,98.7,98.715,603000003.0
2007-07-31 22:28:00,98.71,98.715,98.67,98.68,632499999.0
2007-07-31 22:29:00,98.685,98.685,98.675,98.675,180000000.0
2007-07-31 22:30:00,98.675,98.69,98.67,98.67,218000000.0
2007-07-31 22:31:00,98.68,98.685,98.675,98.685,51200000.0
2007-07-31 22:32:00,98.68,98.68,98.675,98.675,49600000.0
2007-07-31 22:33:00,98.675,98.675,98.66,98.67,122099998.0
2007-07-31 22:34:00,98.67,98.68,98.66,98.68,99100001.0
2007-07-31 22:35:00,98.685,98.69,98.67,98.68,172899999.0
2007-07-31 22:36:00,98.69,98.72,98.68,98.715,474200000.0
2007-07-31 22:37:00,98.715,98.755,98.7,98.745,374300001.0
2007-07-31 22:38:00,98.745,98.745,98.72,98.725,998100000.0
2007-07-31 22:39:00,98.72,98.75,98.71,98.74,678099994.0
2007-07-31 22:40:00,98.75,98.755,98.74,98.75,274500000.0
2007-07-31 22:41:00,98.75,98.765,98.74,98.76,416699996.0
2007-07-31 22:42:00,98.76,98.76,98.74,98.755,305499998.0
2007-07-31 22:43:00,98.75,98.76,98.75,98.755,143200000.0
2007-07-31 22:44:00,98.75,98.755,98.71,98.73,361399999.0
2007-07-31 22:45:00,98.73,98.73,98.66,98.705,1069799996.0
2007-07-31 22:46:00,98.705,98.73,98.69,98.72,600300000.0
2007-07-31 22:47:00,98.72,98.72,98.69,98.715,450400002.0
2007-07-31 22:48:00,98.715,98.72,98.7,98.72,276500000.0
2007-07-31 22:49:00,98.71,98.72,98.69,98.69,271199999.0
2007-07-31 22:50:00,98.67,98.71,98.67,98.7,313200002.0
2007-07-31 22:51:00,98.7,98.71,98.67,98.685,388500000.0
2007-07-31 22:52:00,98.68,98.685,98.65,98.67,257200001.0
2007-07-31 22:53:00,98.67,98.67,98.63,98.66,431699999.0
2007-07-31 22:54:00,98.67,98.685,98.67,98.675,102299999.0
2007-07-31 22:55:00,98.67,98.675,98.65,98.65,185500000.0
2007-07-31 22:56:00,98.655,98.67,98.655,98.66,163200000.0
2007-07-31 22:57:00,98.66,98.69,98.66,98.69,128000000.0
2007-07-31 22:58:00,98.69,98.7,98.68,98.69,330300000.0
2007-07-31 22:59:00,98.69,98.76,98.67,98.7,519399997.0
2007-07-31 23:00:00,98.7,98.72,98.65,98.66,568700007.0
2007-07-31 23:01:00,98.67,98.71,98.65,98.7,205300003.0
2007-07-31 23:02:00,98.72,98.72,98.67,98.68,180699997.0
2007-07-31 23:03:00,98.68,98.7,98.67,98.68,99500000.0
2007-07-31 23:04:00,98.67,98.67,98.64,98.66,196299997.0
2007-07-31 23:05:00,98.61,98.67,98.61,98.65,570999990.0
2007-07-31 23:06:00,98.63,98.66,98.62,98.65,342699999.0
2007-07-31 23:07:00,98.64,98.66,98.62,98.62,151799997.0
2007-07-31 23:08:00,98.65,98.67,98.62,98.65,330900003.0
2007-07-31 23:09:00,98.64,98.66,98.63,98.65,114699999.0
2007-07-31 23:10:00,98.65,98.66,98.63,98.66,209699999.0
2007-07-31 23:11:00,98.65,98.66,98.63,98.65,198400000.0
2007-07-31 23:12:00,98.62,98.65,98.59,98.63,358999998.0
2007-07-31 23:13:00,98.63,98.65,98.6,98.62,367800003.0
2007-07-31 23:14:00,98.62,98.64,98.6,98.62,93300001.0
2007-07-31 23:15:00,98.6,98.63,98.58,98.605,330800000.0
2007-07-31 23:16:00,98.6,98.62,98.56,98.56,602800000.0
2007-07-31 23:17:00,98.56,98.61,98.56,98.575,586000001.0
2007-07-31 23:18:00,98.57,98.59,98.53,98.53,583100000.0
2007-07-31 23:19:00,98.56,98.565,98.53,98.56,315200000.0
2007-07-31 23:20:00,98.56,98.57,98.53,98.565,373099999.0
2007-07-31 23:21:00,98.56,98.56,98.52,98.52,330800000.0
2007-07-31 23:22:00,98.53,98.54,98.49,98.53,403299999.0
2007-07-31 23:23:00,98.5,98.57,98.5,98.545,394000000.0
2007-07-31 23:24:00,98.55,98.57,98.51,98.57,498299999.0
2007-07-31 23:25:00,98.57,98.595,98.55,98.55,657000000.0
2007-07-31 23:26:00,98.58,98.605,98.57,98.595,345800000.0
2007-07-31 23:27:00,98.59,98.59,98.58,98.59,98900000.0
2007-07-31 23:28:00,98.59,98.61,98.56,98.6,253600000.0
2007-07-31 23:29:00,98.57,98.605,98.57,98.6,534800000.0
2007-07-31 23:30:00,98.6,98.605,98.58,98.59,223000000.0
2007-07-31 23:31:00,98.595,98.6,98.56,98.57,344600000.0
2007-07-31 23:32:00,98.57,98.575,98.54,98.56,649100000.0
2007-07-31 23:33:00,98.56,98.56,98.52,98.56,319000000.0
2007-07-31 23:34:00,98.56,98.57,98.545,98.56,326400000.0
2007-07-31 23:35:00,98.56,98.565,98.52,98.56,439800000.0
2007-07-31 23:36:00,98.565,98.565,98.52,98.52,360600000.0
2007-07-31 23:37:00,98.545,98.57,98.53,98.545,426500001.0
2007-07-31 23:38:00,98.545,98.565,98.54,98.565,364700000.0
2007-07-31 23:39:00,98.565,98.59,98.5,98.545,751099998.0
2007-07-31 23:40:00,98.55,98.58,98.54,98.56,459400000.0
2007-07-31 23:41:00,98.56,98.58,98.56,98.57,489600001.0
2007-07-31 23:42:00,98.575,98.585,98.55,98.58,191100000.0
2007-07-31 23:43:00,98.585,98.59,98.57,98.59,278299998.0
2007-07-31 23:44:00,98.58,98.585,98.57,98.585,151500000.0
2007-07-31 23:45:00,98.59,98.62,98.58,98.615,193199997.0
2007-07-31 23:46:00,98.615,98.64,98.61,98.61,288100000.0
2007-07-31 23:47:00,98.63,98.68,98.62,98.67,623099996.0
2007-07-31 23:48:00,98.68,98.7,98.65,98.67,356399998.0
2007-07-31 23:49:00,98.68,98.68,98.63,98.67,539699995.0
2007-07-31 23:50:00,98.67,98.67,98.6,98.66,313800000.0
2007-07-31 23:51:00,98.66,98.665,98.62,98.64,597800002.0
2007-07-31 23:52:00,98.64,98.65,98.61,98.63,118400000.0
2007-07-31 23:53:00,98.64,98.64,98.62,98.62,58900000.0
2007-07-31 23:54:00,98.64,98.64,98.62,98.64,176600000.0
2007-07-31 23:55:00,98.645,98.645,98.64,98.64,31200000.0
2007-07-31 23:56:00,98.64,98.64,98.64,98.64,4000000.0
2007-07-31 23:57:00,98.64,98.64,98.62,98.635,141700000.0
2007-07-31 23:58:00,98.63,98.63,98.6,98.61,243799999.0
2007-07-31 23:59:00,98.61,98.62,98.57,98.605,168700000.0
2007-08-01 00:00:00,98.6,98.66,98.6,98.645,785299998.0
2007-08-01 00:01:00,98.64,98.655,98.64,98.655,193600000.0
2007-08-01 00:02:00,98.66,98.68,98.65,98.675,333400000.0
2007-08-01 00:03:00,98.68,98.68,98.67,98.67,175499999.0
2007-08-01 00:04:00,98.68,98.69,98.675,98.685,248699998.0
2007-08-01 00:05:00,98.69,98.69,98.68,98.685,176400001.0
2007-08-01 00:06:00,98.685,98.685,98.64,98.675,316099999.0
2007-08-01 00:07:00,98.67,98.68,98.66,98.68,100200000.0
2007-08-01 00:08:00,98.67,98.68,98.66,98.675,205499999.0
2007-08-01 00:09:00,98.68,98.68,98.66,98.67,87800000.0
2007-08-01 00:10:00,98.68,98.68,98.675,98.675,22400000.0
2007-08-01 00:11:00,98.675,98.69,98.675,98.68,39500000.0
2007-08-01 00:12:00,98.68,98.69,98.66,98.67,181700000.0
2007-08-01 00:13:00,98.66,98.67,98.65,98.65,65500000.0
2007-08-01 00:14:00,98.645,98.645,98.62,98.62,201600000.0
2007-08-01 00:15:00,98.63,98.63,98.58,98.585,364300000.0
2007-08-01 00:16:00,98.57,98.59,98.55,98.56,623000000.0
2007-08-01 00:17:00,98.55,98.56,98.54,98.56,107299999.0
2007-08-01 00:18:00,98.55,98.55,98.53,98.55,359500001.0
2007-08-01 00:19:00,98.56,98.57,98.555,98.565,276600000.0
2007-08-01 00:20:00,98.57,98.59,98.56,98.59,479000000.0
2007-08-01 00:21:00,98.59,98.61,98.59,98.6,235200000.0
2007-08-01 00:22:00,98.6,98.61,98.59,98.59,180800000.0
2007-08-01 00:23:00,98.6,98.6,98.55,98.56,623699994.0
2007-08-01 00:24:00,98.555,98.57,98.55,98.555,225100000.0
2007-08-01 00:25:00,98.555,98.555,98.54,98.555,96000000.0
2007-08-01 00:26:00,98.555,98.58,98.54,98.56,211000000.0
2007-08-01 00:27:00,98.56,98.645,98.56,98.63,612900001.0
2007-08-01 00:28:00,98.625,98.64,98.62,98.64,349999999.0
2007-08-01 00:29:00,98.64,98.64,98.615,98.625,347200000.0
2007-08-01 00:30:00,98.625,98.635,98.62,98.63,273500000.0
2007-08-01 00:31:00,98.63,98.635,98.6,98.63,837099998.0
2007-08-01 00:32:00,98.63,98.655,98.62,98.655,482900002.0
2007-08-01 00:33:00,98.655,98.685,98.655,98.67,557600000.0
2007-08-01 00:34:00,98.675,98.7,98.66,98.68,919100003.0
2007-08-01 00:35:00,98.7,98.71,98.68,98.69,639199999.0
2007-08-01 00:36:00,98.7,98.71,98.685,98.69,435200000.0
2007-08-01 00:37:00,98.69,98.69,98.67,98.69,446800001.0
2007-08-01 00:38:00,98.69,98.69,98.63,98.67,926099988.0
2007-08-01 00:39:00,98.67,98.67,98.66,98.67,152300000.0
2007-08-01 00:40:00,98.67,98.67,98.655,98.66,356800000.0
2007-08-01 00:41:00,98.66,98.66,98.64,98.655,127200000.0
2007-08-01 00:42:00,98.65,98.655,98.65,98.65,88000000.0
2007-08-01 00:43:00,98.65,98.655,98.65,98.65,39200000.0
2007-08-01 00:44:00,98.655,98.665,98.65,98.65,113600000.0
2007-08-01 00:45:00,98.66,98.66,98.65,98.65,240000000.0
2007-08-01 00:46:00,98.65,98.655,98.65,98.655,23200000.0
2007-08-01 00:47:00,98.65,98.65,98.64,98.645,122800000.0
2007-08-01 00:48:00,98.65,98.66,98.63,98.65,180400000.0
2007-08-01 00:49:00,98.65,98.65,98.61,98.62,350499998.0
2007-08-01 00:50:00,98.62,98.635,98.615,98.63,154999999.0
2007-08-01 00:51:00,98.63,98.64,98.62,98.64,221499996.0
2007-08-01 00:52:00,98.64,98.655,98.635,98.65,390400000.0
2007-08-01 00:53:00,98.65,98.65,98.6,98.605,508499999.0
2007-08-01 00:54:00,98.6,98.62,98.59,98.61,637899994.0
2007-08-01 00:55:00,98.61,98.64,98.59,98.6,598499996.0
2007-08-01 00:56:00,98.6,98.605,98.58,98.6,284800000.0
2007-08-01 00:57:00,98.6,98.6,98.56,98.57,231300000.0
2007-08-01 00:58:00,98.575,98.6,98.575,98.6,197800000.0
2007-08-01 00:59:00,98.6,98.6,98.57,98.58,711399999.0
2007-08-01 01:00:00,98.585,98.59,98.55,98.56,537100001.0
2007-08-01 01:01:00,98.555,98.57,98.55,98.56,248000001.0
2007-08-01 01:02:00,98.56,98.59,98.555,98.59,372699999.0
2007-08-01 01:03:00,98.59,98.605,98.57,98.6,566600000.0
2007-08-01 01:04:00,98.6,98.625,98.6,98.625,343200000.0
2007-08-01 01:05:00,98.625,98.63,98.6,98.61,404800000.0
2007-08-01 01:06:00,98.615,98.63,98.6,98.615,221400000.0
2007-08-01 01:07:00,98.62,98.625,98.6,98.615,421600000.0
2007-08-01 01:08:00,98.615,98.625,98.6,98.61,133500000.0
2007-08-01 01:09:00,98.61,98.62,98.6,98.615,445700000.0
2007-08-01 01:10:00,98.615,98.62,98.6,98.62,250600000.0
2007-08-01 01:11:00,98.61,98.62,98.61,98.615,73500000.0
2007-08-01 01:12:00,98.61,98.62,98.61,98.62,281599999.0
2007-08-01 01:13:00,98.62,98.62,98.61,98.61,130400000.0
2007-08-01 01:14:00,98.61,98.63,98.6,98.61,329800001.0
2007-08-01 01:15:00,98.6,98.61,98.58,98.58,336099997.0
2007-08-01 01:16:00,98.58,98.58,98.54,98.56,705900000.0
2007-08-01 01:17:00,98.56,98.57,98.56,98.57,260800000.0
2007-08-01 01:18:00,98.57,98.58,98.57,98.58,52800000.0
2007-08-01 01:19:00,98.59,98.59,98.54,98.57,440799998.0
2007-08-01 01:20:00,98.57,98.58,98.56,98.58,335800000.0
2007-08-01 01:21:00,98.59,98.59,98.55,98.56,202700000.0
2007-08-01 01:22:00,98.57,98.57,98.57,98.57,4000000.0
2007-08-01 01:23:00,98.56,98.56,98.53,98.54,642600000.0
2007-08-01 01:24:00,98.55,98.58,98.55,98.55,563199993.0
2007-08-01 01:25:00,98.56,98.58,98.55,98.565,205599999.0
2007-08-01 01:26:00,98.565,98.57,98.56,98.56,87200000.0
2007-08-01 01:27:00,98.555,98.57,98.55,98.56,328600001.0
2007-08-01 01:28:00,98.56,98.57,98.56,98.56,286400000.0
2007-08-01 01:29:00,98.56,98.57,98.55,98.57,164000000.0
2007-08-01 01:30:00,98.57,98.58,98.57,98.58,64800000.0
2007-08-01 01:31:00,98.58,98.58,98.56,98.57,291200002.0
2007-08-01 01:32:00,98.57,98.58,98.56,98.58,216600000.0
2007-08-01 01:33:00,98.58,98.58,98.56,98.56,168000000.0
2007-08-01 01:34:00,98.56,98.58,98.55,98.57,232300000.0
2007-08-01 01:35:00,98.57,98.57,98.55,98.56,234400000.0
2007-08-01 01:36:00,98.56,98.56,98.54,98.56,380000002.0
2007-08-01 01:37:00,98.56,98.58,98.55,98.57,528899995.0
2007-08-01 01:38:00,98.58,98.58,98.55,98.57,216699997.0
2007-08-01 01:39:00,98.57,98.57,98.55,98.555,560300012.0
2007-08-01 01:40:00,98.555,98.57,98.555,98.56,463299996.0
2007-08-01 01:41:00,98.56,98.56,98.54,98.54,346200000.0
2007-08-01 01:42:00,98.56,98.56,98.55,98.55,90400000.0
2007-08-01 01:43:00,98.55,98.55,98.54,98.54,92000000.0
2007-08-01 01:44:00,98.54,98.54,98.52,98.54,164800002.0
2007-08-01 01:45:00,98.54,98.54,98.53,98.53,34300000.0
2007-08-01 01:46:00,98.53,98.55,98.53,98.55,153899999.0
2007-08-01 01:47:00,98.55,98.55,98.54,98.55,118900000.0
2007-08-01 01:48:00,98.56,98.59,98.56,98.59,147000002.0
2007-08-01 01:49:00,98.59,98.59,98.56,98.58,289499999.0
2007-08-01 01:50:00,98.58,98.59,98.575,98.575,143900001.0
2007-08-01 01:51:00,98.58,98.6,98.57,98.58,167400000.0
2007-08-01 01:52:00,98.58,98.59,98.56,98.56,373300000.0
2007-08-01 01:53:00,98.56,98.56,98.55,98.555,352500003.0
2007-08-01 01:54:00,98.555,98.57,98.55,98.57,141600000.0
2007-08-01 01:55:00,98.57,98.575,98.56,98.565,284099993.0
2007-08-01 01:56:00,98.56,98.59,98.55,98.59,584199996.0
2007-08-01 01:57:00,98.59,98.6,98.58,98.595,356399998.0
2007-08-01 01:58:00,98.595,98.62,98.59,98.62,473600000.0
2007-08-01 01:59:00,98.62,98.64,98.615,98.62,399200000.0
2007-08-01 02:00:00,98.63,98.645,98.615,98.62,700000000.0
2007-08-01 02:01:00,98.62,98.64,98.62,98.64,214399998.0
2007-08-01 02:02:00,98.64,98.66,98.64,98.66,398400000.0
2007-08-01 02:03:00,98.66,98.66,98.63,98.63,799199998.0
2007-08-01 02:04:00,98.63,98.64,98.63,98.64,336000002.0
2007-08-01 02:05:00,98.64,98.66,98.64,98.66,124799999.0
2007-08-01 02:06:00,98.67,98.67,98.64,98.65,449599999.0
2007-08-01 02:07:00,98.65,98.655,98.62,98.64,667899995.0
2007-08-01 02:08:00,98.645,98.65,98.63,98.64,525300000.0
2007-08-01 02:09:00,98.64,98.65,98.63,98.63,292000000.0
2007-08-01 02:10:00,98.63,98.63,98.61,98.625,680800000.0
2007-08-01 02:11:00,98.62,98.62,98.57,98.595,967799997.0
2007-08-01 02:12:00,98.6,98.605,98.58,98.6,760000000.0
2007-08-01 02:13:00,98.6,98.63,98.59,98.61,1132499998.0
2007-08-01 02:14:00,98.61,98.61,98.6,98.61,531399999.0
2007-08-01 02:15:00,98.61,98.61,98.59,98.595,568100000.0
2007-08-01 02:16:00,98.595,98.61,98.58,98.6,513700002.0
2007-08-01 02:17:00,98.6,98.63,98.6,98.62,329600000.0
2007-08-01 02:18:00,98.61,98.64,98.61,98.63,306399999.0
2007-08-01 02:19:00,98.63,98.65,98.595,98.595,677600003.0
2007-08-01 02:20:00,98.6,98.6,98.58,98.58,519100002.0
2007-08-01 02:21:00,98.59,98.59,98.58,98.585,228800000.0
2007-08-01 02:22:00,98.58,98.585,98.57,98.57,429199996.0
2007-08-01 02:23:00,98.57,98.6,98.57,98.59,168799999.0
2007-08-01 02:24:00,98.59,98.61,98.59,98.6,128000000.0
2007-08-01 02:25:00,98.6,98.61,98.6,98.6,122400000.0
2007-08-01 02:26:00,98.61,98.62,98.605,98.62,75600000.0
2007-08-01 02:27:00,98.62,98.62,98.6,98.61,223200000.0
2007-08-01 02:28:00,98.61,98.61,98.61,98.61,14400000.0
2007-08-01 02:29:00,98.61,98.61,98.585,98.59,363999998.0
2007-08-01 02:30:00,98.59,98.59,98.56,98.58,627699998.0
2007-08-01 02:31:00,98.59,98.59,98.57,98.57,220800000.0
2007-08-01 02:32:00,98.57,98.59,98.57,98.59,35200000.0
2007-08-01 02:33:00,98.59,98.59,98.54,98.56,271400001.0
2007-08-01 02:34:00,98.55,98.56,98.53,98.535,749100000.0
2007-08-01 02:35:00,98.53,98.55,98.52,98.53,479400004.0
2007-08-01 02:36:00,98.535,98.535,98.5,98.53,500999998.0
2007-08-01 02:37:00,98.525,98.53,98.51,98.53,284499995.0
2007-08-01 02:38:00,98.53,98.53,98.515,98.52,227600000.0
2007-08-01 02:39:00,98.54,98.54,98.51,98.515,231800000.0
2007-08-01 02:40:00,98.52,98.525,98.49,98.51,455900002.0
2007-08-01 02:41:00,98.51,98.515,98.5,98.515,252800000.0
2007-08-01 02:42:00,98.51,98.52,98.49,98.51,470199996.0
2007-08-01 02:43:00,98.5,98.52,98.5,98.52,579600003.0
2007-08-01 02:44:00,98.515,98.53,98.49,98.53,382599999.0
2007-08-01 02:45:00,98.525,98.56,98.52,98.56,430300000.0
2007-08-01 02:46:00,98.555,98.58,98.54,98.57,643299998.0
2007-08-01 02:47:00,98.58,98.58,98.55,98.57,274600002.0
2007-08-01 02:48:00,98.57,98.605,98.565,98.59,1377499993.0
2007-08-01 02:49:00,98.59,98.59,98.57,98.57,893999991.0
2007-08-01 02:50:00,98.57,98.58,98.55,98.57,406400002.0
2007-08-01 02:51:00,98.57,98.57,98.55,98.57,351199999.0
2007-08-01 02:52:00,98.565,98.58,98.55,98.58,513300006.0
2007-08-01 02:53:00,98.575,98.59,98.57,98.59,857500000.0
2007-08-01 02:54:00,98.58,98.61,98.57,98.58,490499998.0
2007-08-01 02:55:00,98.585,98.59,98.53,98.54,1263000008.0
2007-08-01 02:56:00,98.54,98.55,98.53,98.55,798899999.0
2007-08-01 02:57:00,98.545,98.545,98.52,98.53,640199990.0
2007-08-01 02:58:00,98.53,98.53,98.51,98.525,451100001.0
2007-08-01 02:59:00,98.52,98.55,98.52,98.54,462699998.0
2007-08-01 03:00:00,98.54,98.56,98.53,98.55,281200001.0
2007-08-01 03:01:00,98.54,98.54,98.535,98.54,135000000.0
2007-08-01 03:02:00,98.54,98.54,98.52,98.52,239200000.0
2007-08-01 03:03:00,98.52,98.53,98.5,98.5,945499997.0
2007-08-01 03:04:00,98.505,98.52,98.47,98.485,680799994.0
2007-08-01 03:05:00,98.49,98.5,98.49,98.49,388699998.0
2007-08-01 03:06:00,98.49,98.51,98.49,98.5,105500000.0
2007-08-01 03:07:00,98.5,98.51,98.48,98.48,573800003.0
2007-08-01 03:08:00,98.48,98.5,98.48,98.5,1499399996.0
2007-08-01 03:09:00,98.5,98.51,98.49,98.49,349500001.0
2007-08-01 03:10:00,98.49,98.5,98.48,98.49,453799997.0
2007-08-01 03:11:00,98.49,98.5,98.49,98.49,66400000.0
2007-08-01 03:12:00,98.49,98.49,98.49,98.49,35200000.0
2007-08-01 03:13:00,98.49,98.49,98.47,98.47,68000000.0
2007-08-01 03:14:00,98.46,98.48,98.46,98.48,155899999.0
2007-08-01 03:15:00,98.48,98.49,98.465,98.47,218700000.0
2007-08-01 03:16:00,98.47,98.49,98.47,98.48,231199999.0
2007-08-01 03:17:00,98.48,98.49,98.48,98.49,45600000.0
2007-08-01 03:18:00,98.49,98.51,98.48,98.51,1315599998.0
2007-08-01 03:19:00,98.51,98.52,98.5,98.515,706799995.0
2007-08-01 03:20:00,98.515,98.52,98.49,98.51,439600002.0
2007-08-01 03:21:00,98.5,98.56,98.5,98.545,590100000.0
2007-08-01 03:22:00,98.545,98.57,98.54,98.55,727499997.0
2007-08-01 03:23:00,98.55,98.56,98.535,98.56,501099999.0
2007-08-01 03:24:00,98.56,98.58,98.55,98.565,409800002.0
2007-08-01 03:25:00,98.56,98.57,98.56,98.56,132800000.0
2007-08-01 03:26:00,98.56,98.59,98.53,98.58,795300006.0
2007-08-01 03:27:00,98.58,98.62,98.57,98.62,315200000.0
2007-08-01 03:28:00,98.62,98.62,98.52,98.54,1087400000.0
2007-08-01 03:29:00,98.54,98.54,98.52,98.52,423500000.0
2007-08-01 03:30:00,98.52,98.55,98.52,98.54,416800000.0
2007-08-01 03:31:00,98.54,98.54,98.52,98.52,111200000.0
2007-08-01 03:32:00,98.52,98.58,98.52,98.55,937499996.0
2007-08-01 03:33:00,98.55,98.56,98.53,98.56,640599989.0
2007-08-01 03:34:00,98.55,98.56,98.53,98.55,594799999.0
2007-08-01 03:35:00,98.56,98.56,98.55,98.56,566399999.0
2007-08-01 03:36:00,98.56,98.58,98.56,98.58,364800000.0
2007-08-01 03:37:00,98.58,98.59,98.56,98.57,576699998.0
2007-08-01 03:38:00,98.57,98.58,98.56,98.57,566399999.0
2007-08-01 03:39:00,98.57,98.58,98.56,98.58,532800000.0
2007-08-01 03:40:00,98.58,98.6,98.57,98.59,1076299990.0
2007-08-01 03:41:00,98.6,98.62,98.59,98.61,858400000.0
2007-08-01 03:42:00,98.61,98.61,98.59,98.59,557100000.0
2007-08-01 03:43:00,98.59,98.62,98.59,98.6,1292500001.0
2007-08-01 03:44:00,98.6,98.62,98.59,98.62,784300001.0
2007-08-01 03:45:00,98.62,98.64,98.61,98.63,1443499976.0
2007-08-01 03:46:00,98.63,98.64,98.61,98.63,310599999.0
2007-08-01 03:47:00,98.63,98.67,98.63,98.65,1171400011.0
2007-08-01 03:48:00,98.65,98.66,98.62,98.63,661000003.0
2007-08-01 03:49:00,98.63,98.65,98.63,98.65,389599999.0
2007-08-01 03:50:00,98.63,98.65,98.63,98.65,315000000.0
2007-08-01 03:51:00,98.65,98.66,98.65,98.66,54400000.0
2007-08-01 03:52:00,98.67,98.69,98.67,98.69,415899999.0
2007-08-01 03:53:00,98.68,98.68,98.63,98.64,942900003.0
2007-08-01 03:54:00,98.64,98.66,98.63,98.63,405600000.0
2007-08-01 03:55:00,98.63,98.65,98.62,98.65,389899999.0
2007-08-01 03:56:00,98.64,98.67,98.63,98.65,457200003.0
2007-08-01 03:57:00,98.65,98.66,98.63,98.65,308900000.0
2007-08-01 03:58:00,98.66,98.66,98.64,98.66,184400000.0
2007-08-01 03:59:00,98.66,98.66,98.64,98.66,96100000.0
2007-08-01 04:00:00,98.65,98.68,98.64,98.66,655900000.0
2007-08-01 04:01:00,98.67,98.7,98.67,98.7,415500003.0
2007-08-01 04:02:00,98.71,98.72,98.69,98.69,359000000.0
2007-08-01 04:03:00,98.69,98.7,98.69,98.69,310100000.0
2007-08-01 04:04:00,98.69,98.72,98.69,98.69,525299998.0
2007-08-01 04:05:00,98.7,98.7,98.68,98.685,229599999.0
2007-08-01 04:06:00,98.69,98.69,98.66,98.69,440400002.0
2007-08-01 04:07:00,98.69,98.7,98.68,98.68,202400000.0
2007-08-01 04:08:00,98.68,98.68,98.65,98.65,451999997.0
2007-08-01 04:09:00,98.66,98.68,98.66,98.66,358400000.0
2007-08-01 04:10:00,98.66,98.67,98.65,98.67,56800000.0
2007-08-01 04:11:00,98.66,98.66,98.65,98.65,46300001.0
2007-08-01 04:12:00,98.66,98.67,98.66,98.67,136000000.0
2007-08-01 04:13:00,98.665,98.67,98.65,98.66,452899993.0
2007-08-01 04:14:00,98.66,98.67,98.65,98.66,197099998.0
2007-08-01 04:15:00,98.66,98.66,98.64,98.64,463199998.0
2007-08-01 04:16:00,98.64,98.66,98.63,98.64,248999998.0
2007-08-01 04:17:00,98.635,98.65,98.635,98.64,262299999.0
2007-08-01 04:18:00,98.64,98.64,98.62,98.62,233600000.0
2007-08-01 04:19:00,98.62,98.64,98.62,98.64,229400001.0
2007-08-01 04:20:00,98.64,98.65,98.63,98.64,225600000.0
2007-08-01 04:21:00,98.64,98.67,98.64,98.66,126400000.0
2007-08-01 04:22:00,98.66,98.66,98.63,98.65,1002099995.0
2007-08-01 04:23:00,98.66,98.66,98.64,98.65,438999997.0
2007-08-01 04:24:00,98.645,98.685,98.645,98.67,598000000.0
2007-08-01 04:25:00,98.67,98.67,98.65,98.66,566900002.0
2007-08-01 04:26:00,98.66,98.66,98.63,98.64,1105200000.0
2007-08-01 04:27:00,98.64,98.645,98.63,98.63,454299999.0
2007-08-01 04:28:00,98.63,98.66,98.63,98.66,966000000.0
2007-08-01 04:29:00,98.66,98.68,98.65,98.675,816200000.0
2007-08-01 04:30:00,98.675,98.68,98.66,98.665,427200000.0
2007-08-01 04:31:00,98.665,98.68,98.66,98.67,782900001.0
2007-08-01 04:32:00,98.67,98.675,98.66,98.66,550999991.0
2007-08-01 04:33:00,98.665,98.69,98.66,98.69,234499998.0
2007-08-01 04:34:00,98.695,98.705,98.68,98.69,489400002.0
2007-08-01 04:35:00,98.695,98.7,98.69,98.69,117600000.0
2007-08-01 04:36:00,98.69,98.69,98.68,98.69,88200000.0
2007-08-01 04:37:00,98.695,98.695,98.69,98.69,56800001.0
2007-08-01 04:38:00,98.695,98.7,98.69,98.7,495799991.0
2007-08-01 04:39:00,98.7,98.71,98.68,98.695,446300001.0
2007-08-01 04:40:00,98.69,98.7,98.67,98.695,473700003.0
2007-08-01 04:41:00,98.695,98.71,98.68,98.695,690700003.0
2007-08-01 04:42:00,98.69,98.7,98.67,98.675,1093600007.0
2007-08-01 04:43:00,98.675,98.68,98.65,98.67,767200004.0
2007-08-01 04:44:00,98.67,98.68,98.65,98.65,597400003.0
2007-08-01 04:45:00,98.665,98.665,98.64,98.645,840400002.0
2007-08-01 04:46:00,98.64,98.66,98.63,98.64,588800000.0
2007-08-01 04:47:00,98.64,98.655,98.64,98.64,284600001.0
2007-08-01 04:48:00,98.64,98.65,98.62,98.62,336100000.0
2007-08-01 04:49:00,98.62,98.66,98.61,98.66,684699995.0
2007-08-01 04:50:00,98.66,98.66,98.63,98.63,200800000.0
2007-08-01 04:51:00,98.63,98.65,98.62,98.64,862399995.0
2007-08-01 04:52:00,98.645,98.65,98.63,98.65,464400000.0
2007-08-01 04:53:00,98.64,98.66,98.63,98.65,240900001.0
2007-08-01 04:54:00,98.65,98.65,98.63,98.63,285900012.0
2007-08-01 04:55:00,98.64,98.66,98.64,98.64,367699994.0
2007-08-01 04:56:00,98.64,98.65,98.62,98.635,626700000.0
2007-08-01 04:57:00,98.62,98.65,98.62,98.64,453800000.0
2007-08-01 04:58:00,98.64,98.64,98.63,98.63,391099999.0
2007-08-01 04:59:00,98.63,98.64,98.62,98.64,768400009.0
2007-08-01 05:00:00,98.64,98.64,98.62,98.625,843700007.0
2007-08-01 05:01:00,98.63,98.645,98.63,98.64,1219500011.0
2007-08-01 05:02:00,98.64,98.64,98.625,98.63,553799997.0
2007-08-01 05:03:00,98.63,98.64,98.63,98.64,674600004.0
2007-08-01 05:04:00,98.64,98.645,98.635,98.64,215200000.0
2007-08-01 05:05:00,98.64,98.65,98.61,98.61,253000001.0
2007-08-01 05:06:00,98.62,98.64,98.61,98.62,667300004.0
2007-08-01 05:07:00,98.625,98.625,98.61,98.62,239700000.0
2007-08-01 05:08:00,98.615,98.62,98.6,98.61,466700009.0
2007-08-01 05:09:00,98.62,98.62,98.53,98.55,965100001.0
2007-08-01 05:10:00,98.57,98.59,98.55,98.585,279399999.0
2007-08-01 05:11:00,98.58,98.59,98.57,98.57,267800003.0
2007-08-01 05:12:00,98.58,98.6,98.58,98.58,278100001.0
2007-08-01 05:13:00,98.59,98.61,98.57,98.6,960999995.0
2007-08-01 05:14:00,98.6,98.615,98.58,98.6,489700000.0
2007-08-01 05:15:00,98.59,98.605,98.59,98.595,176600002.0
2007-08-01 05:16:00,98.59,98.6,98.58,98.59,337300001.0
2007-08-01 05:17:00,98.585,98.6,98.58,98.6,123100000.0
2007-08-01 05:18:00,98.6,98.6,98.57,98.57,215700001.0
2007-08-01 05:19:00,98.58,98.59,98.56,98.56,1102200016.0
2007-08-01 05:20:00,98.57,98.57,98.56,98.57,143200002.0
2007-08-01 05:21:00,98.57,98.57,98.54,98.555,373900001.0
2007-08-01 05:22:00,98.54,98.55,98.51,98.515,982900001.0
2007-08-01 05:23:00,98.52,98.54,98.51,98.52,712200002.0
2007-08-01 05:24:00,98.52,98.54,98.51,98.53,1161199997.0
2007-08-01 05:25:00,98.53,98.55,98.53,98.535,974499993.0
2007-08-01 05:26:00,98.54,98.56,98.52,98.52,902199985.0
2007-08-01 05:27:00,98.52,98.54,98.5,98.515,1864499966.0
2007-08-01 05:28:00,98.515,98.52,98.51,98.515,585500000.0
2007-08-01 05:29:00,98.515,98.525,98.49,98.5,836599995.0
2007-08-01 05:30:00,98.5,98.53,98.49,98.52,696700004.0
2007-08-01 05:31:00,98.52,98.52,98.49,98.51,640099998.0
2007-08-01 05:32:00,98.51,98.51,98.47,98.495,1281099996.0
2007-08-01 05:33:00,98.495,98.51,98.49,98.49,610399997.0
2007-08-01 05:34:00,98.49,98.495,98.46,98.46,1105499992.0
2007-08-01 05:35:00,98.47,98.485,98.45,98.47,1104799994.0
2007-08-01 05:36:00,98.46,98.5,98.45,98.5,752899996.0
2007-08-01 05:37:00,98.5,98.52,98.49,98.51,1169700002.0
2007-08-01 05:38:00,98.51,98.51,98.49,98.505,834199998.0
2007-08-01 05:39:00,98.51,98.51,98.495,98.51,730400000.0
2007-08-01 05:40:00,98.51,98.51,98.48,98.495,1250000003.0
2007-08-01 05:41:00,98.495,98.54,98.49,98.53,806100004.0
2007-08-01 05:42:00,98.52,98.595,98.52,98.595,1421699999.0
2007-08-01 05:43:00,98.57,98.615,98.57,98.59,892499999.0
2007-08-01 05:44:00,98.6,98.64,98.595,98.61,969500007.0
2007-08-01 05:45:00,98.62,98.65,98.61,98.65,1017099994.0
2007-08-01 05:46:00,98.65,98.67,98.63,98.66,483700000.0
2007-08-01 05:47:00,98.66,98.66,98.6,98.6,618399998.0
2007-08-01 05:48:00,98.61,98.64,98.59,98.63,1382400001.0
2007-08-01 05:49:00,98.63,98.64,98.58,98.595,1109800000.0
2007-08-01 05:50:00,98.595,98.63,98.58,98.62,1756799989.0
2007-08-01 05:51:00,98.63,98.645,98.62,98.64,510000005.0
2007-08-01 05:52:00,98.645,98.645,98.59,98.605,1229900003.0
2007-08-01 05:53:00,98.61,98.62,98.575,98.59,1261000003.0
2007-08-01 05:54:00,98.58,98.61,98.58,98.61,1524300002.0
2007-08-01 05:55:00,98.61,98.63,98.59,98.6,1946900005.0
2007-08-01 05:56:00,98.6,98.625,98.58,98.62,2074600006.0
2007-08-01 05:57:00,98.62,98.63,98.61,98.62,997199997.0
2007-08-01 05:58:00,98.63,98.64,98.6,98.62,1388299994.0
2007-08-01 05:59:00,98.62,98.64,98.61,98.62,1411899993.0
2007-08-01 06:00:00,98.61,98.62,98.58,98.59,1690500003.0
2007-08-01 06:01:00,98.59,98.61,98.57,98.6,828400000.0
2007-08-01 06:02:00,98.59,98.61,98.58,98.59,1455299989.0
2007-08-01 06:03:00,98.58,98.59,98.55,98.55,1014999994.0
2007-08-01 06:04:00,98.55,98.56,98.52,98.53,1394800003.0
2007-08-01 06:05:00,98.53,98.53,98.51,98.51,1087999993.0
2007-08-01 06:06:00,98.52,98.535,98.51,98.53,707200001.0
2007-08-01 06:07:00,98.53,98.54,98.51,98.54,1509999989.0
2007-08-01 06:08:00,98.54,98.545,98.52,98.54,1509999989.0
2007-08-01 06:09:00,98.54,98.575,98.53,98.56,1401700001.0
2007-08-01 06:10:00,98.555,98.58,98.55,98.57,843999999.0
2007-08-01 06:11:00,98.57,98.58,98.55,98.56,736900002.0
2007-08-01 06:12:00,98.565,98.58,98.56,98.58,880299992.0
2007-08-01 06:13:00,98.58,98.59,98.575,98.58,342399998.0
2007-08-01 06:14:00,98.58,98.58,98.56,98.57,243500000.0
2007-08-01 06:15:00,98.57,98.57,98.51,98.525,1044299995.0
2007-08-01 06:16:00,98.52,98.53,98.51,98.53,1082899998.0
2007-08-01 06:17:00,98.53,98.54,98.5,98.525,1473799994.0
2007-08-01 06:18:00,98.52,98.52,98.48,98.51,1001799993.0
2007-08-01 06:19:00,98.51,98.52,98.5,98.52,1215200000.0
2007-08-01 06:20:00,98.52,98.53,98.5,98.53,1402700001.0
2007-08-01 06:21:00,98.53,98.53,98.5,98.53,924199995.0
2007-08-01 06:22:00,98.53,98.59,98.53,98.585,1932299995.0
2007-08-01 06:23:00,98.58,98.6,98.56,98.59,1566200004.0
2007-08-01 06:24:00,98.59,98.6,98.565,98.59,1833299998.0
2007-08-01 06:25:00,98.59,98.59,98.555,98.56,690800010.0
2007-08-01 06:26:00,98.56,98.59,98.55,98.58,1049800000.0
2007-08-01 06:27:00,98.57,98.585,98.55,98.58,1070699999.0
2007-08-01 06:28:00,98.58,98.58,98.56,98.575,626600003.0
2007-08-01 06:29:00,98.58,98.58,98.54,98.58,1360100003.0
2007-08-01 06:30:00,98.58,98.595,98.575,98.58,653999998.0
2007-08-01 06:31:00,98.59,98.61,98.59,98.6,653599994.0
2007-08-01 06:32:00,98.605,98.615,98.58,98.61,1163299997.0
2007-08-01 06:33:00,98.605,98.61,98.57,98.59,447600000.0
2007-08-01 06:34:00,98.59,98.605,98.585,98.6,614999999.0
2007-08-01 06:35:00,98.605,98.62,98.59,98.595,831500002.0
2007-08-01 06:36:00,98.595,98.61,98.58,98.59,946900001.0
2007-08-01 06:37:00,98.6,98.6,98.57,98.57,741299998.0
2007-08-01 06:38:00,98.57,98.575,98.54,98.55,604600000.0
2007-08-01 06:39:00,98.54,98.55,98.53,98.54,363000000.0
2007-08-01 06:40:00,98.54,98.56,98.53,98.55,496200003.0
2007-08-01 06:41:00,98.55,98.56,98.55,98.56,349300000.0
2007-08-01 06:42:00,98.565,98.57,98.5,98.51,857600000.0
2007-08-01 06:43:00,98.515,98.52,98.485,98.51,1041599996.0
2007-08-01 06:44:00,98.5,98.53,98.49,98.515,1552199985.0
2007-08-01 06:45:00,98.52,98.545,98.52,98.545,889500000.0
2007-08-01 06:46:00,98.54,98.55,98.52,98.535,1058400003.0
2007-08-01 06:47:00,98.535,98.54,98.5,98.52,688999998.0
2007-08-01 06:48:00,98.53,98.55,98.52,98.55,612500002.0
2007-08-01 06:49:00,98.55,98.555,98.54,98.555,227200000.0
2007-08-01 06:50:00,98.54,98.55,98.53,98.54,848599998.0
2007-08-01 06:51:00,98.54,98.545,98.52,98.53,985199999.0
2007-08-01 06:52:00,98.525,98.555,98.52,98.555,760200001.0
2007-08-01 06:53:00,98.56,98.56,98.53,98.54,838099999.0
2007-08-01 06:54:00,98.54,98.57,98.54,98.57,546399998.0
2007-08-01 06:55:00,98.57,98.57,98.54,98.555,555200004.0
2007-08-01 06:56:00,98.56,98.58,98.54,98.57,373000001.0
2007-08-01 06:57:00,98.57,98.575,98.55,98.56,402600000.0
2007-08-01 06:58:00,98.56,98.57,98.555,98.565,255099999.0
2007-08-01 06:59:00,98.56,98.57,98.54,98.54,754799999.0
2007-08-01 07:00:00,98.54,98.57,98.53,98.57,1057600004.0
2007-08-01 07:01:00,98.57,98.575,98.55,98.575,249900000.0
2007-08-01 07:02:00,98.57,98.58,98.54,98.55,318700000.0
2007-08-01 07:03:00,98.55,98.57,98.53,98.56,741999999.0
2007-08-01 07:04:00,98.57,98.57,98.55,98.555,641300000.0
2007-08-01 07:05:00,98.555,98.565,98.53,98.54,458999998.0
2007-08-01 07:06:00,98.54,98.57,98.54,98.565,1198000008.0
2007-08-01 07:07:00,98.565,98.565,98.55,98.565,548099998.0
2007-08-01 07:08:00,98.565,98.575,98.55,98.56,824000000.0
2007-08-01 07:09:00,98.56,98.57,98.54,98.555,651600004.0
2007-08-01 07:10:00,98.545,98.56,98.53,98.54,1024099999.0
2007-08-01 07:11:00,98.55,98.555,98.52,98.54,333400000.0
2007-08-01 07:12:00,98.54,98.56,98.53,98.56,335800001.0
2007-08-01 07:13:00,98.555,98.565,98.54,98.54,194300002.0
2007-08-01 07:14:00,98.54,98.555,98.53,98.55,421899999.0
2007-08-01 07:15:00,98.555,98.555,98.545,98.55,151800000.0
2007-08-01 07:16:00,98.55,98.55,98.53,98.535,766400002.0
2007-08-01 07:17:00,98.535,98.56,98.52,98.53,949799999.0
2007-08-01 07:18:00,98.52,98.55,98.515,98.53,650400004.0
2007-08-01 07:19:00,98.53,98.53,98.49,98.495,720300003.0
2007-08-01 07:20:00,98.5,98.525,98.5,98.51,589800004.0
2007-08-01 07:21:00,98.51,98.51,98.48,98.485,849599997.0
2007-08-01 07:22:00,98.485,98.5,98.46,98.47,946899992.0
2007-08-01 07:23:00,98.465,98.47,98.45,98.46,1106299992.0
2007-08-01 07:24:00,98.46,98.47,98.45,98.465,1290199976.0
2007-08-01 07:25:00,98.465,98.48,98.455,98.46,682899998.0
2007-08-01 07:26:00,98.46,98.535,98.46,98.53,1129699996.0
2007-08-01 07:27:00,98.53,98.55,98.5,98.525,1256999998.0
2007-08-01 07:28:00,98.525,98.565,98.5,98.5,1151399997.0
2007-08-01 07:29:00,98.51,98.515,98.46,98.5,979099998.0
2007-08-01 07:30:00,98.5,98.5,98.46,98.47,1203400018.0
2007-08-01 07:31:00,98.47,98.495,98.46,98.49,1217800002.0
2007-08-01 07:32:00,98.49,98.505,98.46,98.48,597899994.0
2007-08-01 07:33:00,98.48,98.5,98.475,98.5,547100000.0
2007-08-01 07:34:00,98.5,98.52,98.5,98.515,470600001.0
2007-08-01 07:35:00,98.515,98.545,98.5,98.535,957199995.0
2007-08-01 07:36:00,98.535,98.55,98.52,98.54,895799997.0
2007-08-01 07:37:00,98.535,98.56,98.52,98.56,715099999.0
2007-08-01 07:38:00,98.56,98.57,98.5,98.51,1342299983.0
2007-08-01 07:39:00,98.51,98.52,98.49,98.5,503100001.0
2007-08-01 07:40:00,98.5,98.505,98.46,98.485,986100005.0
2007-08-01 07:41:00,98.49,98.49,98.45,98.46,1326300003.0
2007-08-01 07:42:00,98.46,98.49,98.46,98.475,994800000.0
2007-08-01 07:43:00,98.48,98.5,98.47,98.485,949900000.0
2007-08-01 07:44:00,98.49,98.51,98.48,98.5,1347700012.0
2007-08-01 07:45:00,98.5,98.51,98.46,98.47,423100000.0
2007-08-01 07:46:00,98.47,98.47,98.45,98.465,672799998.0
2007-08-01 07:47:00,98.46,98.475,98.43,98.47,1393100011.0
2007-08-01 07:48:00,98.47,98.475,98.425,98.435,1407999999.0
2007-08-01 07:49:00,98.435,98.44,98.39,98.395,1403299984.0
2007-08-01 07:50:00,98.395,98.42,98.36,98.39,1786699992.0
2007-08-01 07:51:00,98.38,98.4,98.25,98.3,2143599996.0
2007-08-01 07:52:00,98.3,98.31,98.23,98.28,2143599996.0
2007-08-01 07:53:00,98.28,98.32,98.275,98.32,1684900001.0
2007-08-01 07:54:00,98.3,98.42,98.3,98.39,1323200000.0
2007-08-01 07:55:00,98.4,98.42,98.315,98.32,1323200000.0
2007-08-01 07:56:00,98.325,98.37,98.32,98.335,2124499989.0
2007-08-01 07:57:00,98.33,98.37,98.31,98.31,1487999997.0
2007-08-01 07:58:00,98.305,98.33,98.245,98.29,1487999997.0
2007-08-01 07:59:00,98.29,98.295,98.26,98.275,1257799999.0
2007-08-01 08:00:00,98.28,98.28,98.22,98.23,1873400003.0
2007-08-01 08:01:00,98.22,98.25,98.19,98.24,1873400003.0
2007-08-01 08:02:00,98.25,98.26,98.23,98.23,1873400003.0
2007-08-01 08:03:00,98.23,98.23,98.18,98.2,1873400003.0
2007-08-01 08:04:00,98.2,98.22,98.15,98.15,1976000000.0
2007-08-01 08:05:00,98.15,98.17,98.12,98.14,2071199989.0
2007-08-01 08:06:00,98.13,98.17,98.1,98.12,1706899997.0
2007-08-01 08:07:00,98.13,98.18,98.11,98.18,1706899997.0
2007-08-01 08:08:00,98.17,98.27,98.17,98.27,1838800000.0
2007-08-01 08:09:00,98.28,98.315,98.25,98.28,1838800000.0
2007-08-01 08:10:00,98.28,98.365,98.28,98.35,1899999994.0
2007-08-01 08:11:00,98.33,98.36,98.26,98.27,1404799995.0
2007-08-01 08:12:00,98.28,98.31,98.23,98.24,1404799995.0
2007-08-01 08:13:00,98.24,98.3,98.21,98.295,1404799995.0
2007-08-01 08:14:00,98.3,98.32,98.25,98.25,1349400004.0
2007-08-01 08:15:00,98.25,98.265,98.22,98.26,1850199995.0
2007-08-01 08:16:00,98.255,98.31,98.25,98.27,1920999997.0
2007-08-01 08:17:00,98.27,98.27,98.21,98.215,1842799996.0
2007-08-01 08:18:00,98.22,98.235,98.17,98.175,1350099989.0
2007-08-01 08:19:00,98.18,98.19,98.14,98.17,1151999999.0
2007-08-01 08:20:00,98.17,98.2,98.17,98.185,1424800002.0
2007-08-01 08:21:00,98.185,98.195,98.165,98.17,1338400000.0
2007-08-01 08:22:00,98.16,98.18,98.13,98.155,971899998.0
2007-08-01 08:23:00,98.14,98.2,98.14,98.17,1666900000.0
2007-08-01 08:24:00,98.18,98.19,98.14,98.17,1666900000.0
2007-08-01 08:25:00,98.145,98.16,98.105,98.12,1666900000.0
2007-08-01 08:26:00,98.12,98.17,98.12,98.15,1873099999.0
2007-08-01 08:28:00,98.175,98.185,98.145,98.145,1545699997.0
2007-08-01 08:29:00,98.15,98.2,98.15,98.2,923599987.0
2007-08-01 08:30:00,98.2,98.24,98.19,98.225,1515799999.0
2007-08-01 08:31:00,98.22,98.26,98.22,98.22,1440599999.0
2007-08-01 08:32:00,98.22,98.25,98.22,98.23,935599998.0
2007-08-01 08:33:00,98.23,98.24,98.17,98.18,1633200007.0
2007-08-01 08:34:00,98.175,98.205,98.17,98.2,1681700005.0
2007-08-01 08:35:00,98.2,98.225,98.2,98.21,1745799993.0
2007-08-01 08:36:00,98.2,98.23,98.2,98.23,1965000018.0
2007-08-01 08:37:00,98.24,98.27,98.22,98.23,1965000018.0
2007-08-01 08:38:00,98.23,98.29,98.22,98.28,1965000018.0
2007-08-01 08:39:00,98.28,98.31,98.26,98.27,1597399999.0
2007-08-01 08:40:00,98.27,98.285,98.25,98.265,2072500013.0
2007-08-01 08:41:00,98.27,98.29,98.25,98.265,1595200002.0
2007-08-01 08:42:00,98.25,98.25,98.21,98.21,2062199997.0
2007-08-01 08:43:00,98.215,98.24,98.21,98.22,2062199997.0
2007-08-01 08:44:00,98.22,98.22,98.17,98.18,1876600001.0
2007-08-01 08:45:00,98.18,98.22,98.16,98.22,2091299992.0
2007-08-01 08:46:00,98.21,98.21,98.11,98.12,1629599995.0
2007-08-01 08:47:00,98.1,98.2,98.1,98.2,1629599995.0
2007-08-01 08:48:00,98.195,98.215,98.15,98.17,1677000002.0
2007-08-01 08:49:00,98.17,98.24,98.17,98.24,1517899987.0
2007-08-01 08:50:00,98.24,98.25,98.22,98.23,1456599999.0
2007-08-01 08:51:00,98.22,98.22,98.16,98.16,1456599999.0
2007-08-01 08:52:00,98.16,98.18,98.135,98.145,1456599999.0
2007-08-01 08:53:00,98.145,98.16,98.12,98.14,1383400009.0
2007-08-01 08:54:00,98.14,98.15,98.12,98.13,751999999.0
2007-08-01 08:55:00,98.14,98.165,98.14,98.16,2021000000.0
2007-08-01 08:56:00,98.16,98.17,98.14,98.155,1809099997.0
2007-08-01 08:57:00,98.155,98.19,98.155,98.18,1663200007.0
2007-08-01 08:58:00,98.18,98.21,98.18,98.2,1960599994.0
2007-08-01 08:59:00,98.2,98.22,98.2,98.21,1096299996.0
2007-08-01 09:00:00,98.21,98.23,98.18,98.18,1534999998.0
2007-08-01 09:01:00,98.18,98.18,98.16,98.17,1590199992.0
2007-08-01 09:02:00,98.18,98.18,98.15,98.15,1590199992.0
2007-08-01 09:03:00,98.155,98.16,98.11,98.12,1590199992.0
2007-08-01 09:04:00,98.13,98.13,98.1,98.12,1396499983.0
2007-08-01 09:05:00,98.12,98.12,98.1,98.1,1501400010.0
2007-08-01 09:06:00,98.115,98.125,98.09,98.095,1501400010.0
2007-08-01 09:07:00,98.09,98.12,98.09,98.12,1541500009.0
2007-08-01 09:08:00,98.13,98.13,98.12,98.13,1541500009.0
2007-08-01 09:09:00,98.13,98.13,98.11,98.12,1541500009.0
2007-08-01 09:10:00,98.12,98.13,98.11,98.13,1862500000.0
2007-08-01 09:11:00,98.12,98.12,98.11,98.11,1862500000.0
2007-08-01 09:12:00,98.1,98.11,98.08,98.08,1862500000.0
2007-08-01 09:13:00,98.09,98.12,98.09,98.12,1862500000.0
2007-08-01 09:14:00,98.13,98.17,98.13,98.17,1862500000.0
2007-08-01 09:15:00,98.15,98.17,98.15,98.16,1568099985.0
2007-08-01 09:16:00,98.17,98.17,98.15,98.15,1568099985.0
2007-08-01 09:17:00,98.15,98.175,98.14,98.165,1109500005.0
2007-08-01 09:18:00,98.17,98.175,98.15,98.16,2031400010.0
2007-08-01 09:19:00,98.16,98.2,98.15,98.19,1215299997.0
2007-08-01 09:20:00,98.17,98.2,98.16,98.17,1588300014.0
2007-08-01 09:21:00,98.16,98.18,98.15,98.18,1588300014.0
2007-08-01 09:22:00,98.17,98.22,98.17,98.22,1588300014.0
2007-08-01 09:23:00,98.23,98.26,98.2,98.21,1588300014.0
2007-08-01 09:24:00,98.215,98.25,98.21,98.25,1588300014.0
2007-08-01 09:25:00,98.245,98.26,98.23,98.26,1121200010.0
2007-08-01 09:26:00,98.26,98.3,98.26,98.3,1076199997.0
2007-08-01 09:27:00,98.29,98.32,98.26,98.27,1076199997.0
2007-08-01 09:28:00,98.27,98.27,98.23,98.26,1076199997.0
2007-08-01 09:29:00,98.26,98.27,98.24,98.27,621199999.0
2007-08-01 09:30:00,98.27,98.27,98.23,98.23,466199997.0
2007-08-01 09:31:00,98.24,98.24,98.17,98.19,1214999991.0
2007-08-01 09:32:00,98.19,98.19,98.15,98.16,1251199994.0
2007-08-01 09:33:00,98.16,98.19,98.13,98.18,1939400009.0
2007-08-01 09:34:00,98.185,98.19,98.16,98.175,787900004.0
2007-08-01 09:35:00,98.175,98.23,98.17,98.22,1022399998.0
2007-08-01 09:36:00,98.22,98.25,98.2,98.22,1323900001.0
2007-08-01 09:37:00,98.22,98.26,98.2,98.26,1621700001.0
2007-08-01 09:38:00,98.26,98.26,98.22,98.225,515799998.0
2007-08-01 09:39:00,98.22,98.25,98.22,98.23,1227300007.0
2007-08-01 09:40:00,98.23,98.26,98.21,98.25,1338700003.0
2007-08-01 09:41:00,98.25,98.26,98.21,98.23,912399997.0
2007-08-01 09:42:00,98.25,98.25,98.235,98.25,294700000.0
2007-08-01 09:43:00,98.24,98.26,98.24,98.26,482800000.0
2007-08-01 09:44:00,98.26,98.26,98.23,98.23,708300011.0
2007-08-01 09:45:00,98.23,98.23,98.19,98.19,1207199993.0
2007-08-01 09:46:00,98.2,98.22,98.19,98.22,553400000.0
2007-08-01 09:47:00,98.22,98.22,98.2,98.215,375700002.0
2007-08-01 09:48:00,98.21,98.26,98.21,98.25,1023599993.0
2007-08-01 09:49:00,98.25,98.26,98.2,98.21,808499994.0
2007-08-01 09:50:00,98.2,98.22,98.17,98.2,1120600006.0
2007-08-01 09:51:00,98.21,98.23,98.17,98.22,1076799992.0
2007-08-01 09:52:00,98.22,98.24,98.2,98.23,779000001.0
2007-08-01 09:53:00,98.23,98.25,98.21,98.23,702400004.0
2007-08-01 09:54:00,98.215,98.24,98.21,98.235,346300002.0
2007-08-01 09:55:00,98.22,98.24,98.2,98.2,407200000.0
2007-08-01 09:56:00,98.2,98.21,98.17,98.19,638300001.0
2007-08-01 09:57:00,98.19,98.24,98.18,98.23,1022399999.0
2007-08-01 09:58:00,98.23,98.25,98.23,98.24,758299999.0
2007-08-01 09:59:00,98.25,98.25,98.21,98.22,1091599995.0
2007-08-01 10:00:00,98.22,98.225,98.2,98.21,583200000.0
2007-08-01 10:01:00,98.21,98.21,98.19,98.2,1238199989.0
2007-08-01 10:02:00,98.2,98.23,98.19,98.2,481199999.0
2007-08-01 10:03:00,98.18,98.19,98.14,98.14,1123699994.0
2007-08-01 10:04:00,98.14,98.17,98.14,98.17,1281000003.0
2007-08-01 10:05:00,98.16,98.19,98.16,98.17,854699998.0
2007-08-01 10:06:00,98.17,98.2,98.165,98.19,424300000.0
2007-08-01 10:07:00,98.19,98.19,98.15,98.16,661100000.0
2007-08-01 10:08:00,98.16,98.22,98.15,98.19,1796199996.0
2007-08-01 10:09:00,98.19,98.205,98.17,98.17,1080399991.0
2007-08-01 10:10:00,98.17,98.19,98.16,98.19,751800002.0
2007-08-01 10:11:00,98.19,98.22,98.18,98.21,854299996.0
2007-08-01 10:12:00,98.21,98.22,98.19,98.2,1074099984.0
2007-08-01 10:13:00,98.2,98.2,98.17,98.18,531999988.0
2007-08-01 10:14:00,98.18,98.18,98.16,98.18,1241900007.0
2007-08-01 10:15:00,98.17,98.17,98.13,98.14,671400000.0
2007-08-01 10:16:00,98.14,98.15,98.12,98.14,1201000000.0
2007-08-01 10:17:00,98.14,98.14,98.105,98.14,888699998.0
2007-08-01 10:18:00,98.14,98.16,98.12,98.16,994199999.0
2007-08-01 10:19:00,98.16,98.18,98.16,98.18,1004099996.0
2007-08-01 10:20:00,98.18,98.21,98.16,98.19,1541399999.0
2007-08-01 10:21:00,98.19,98.2,98.15,98.18,1206799992.0
2007-08-01 10:22:00,98.15,98.16,98.12,98.12,1397399994.0
2007-08-01 10:23:00,98.15,98.15,98.105,98.13,1397399994.0
2007-08-01 10:24:00,98.13,98.15,98.11,98.13,1748499980.0
2007-08-01 10:25:00,98.12,98.12,98.09,98.095,1849100005.0
2007-08-01 10:26:00,98.1,98.13,98.09,98.13,1568799989.0
2007-08-01 10:27:00,98.11,98.14,98.11,98.115,1568799989.0
2007-08-01 10:28:00,98.12,98.13,98.11,98.12,469899999.0
2007-08-01 10:29:00,98.11,98.16,98.1,98.16,1293800003.0
2007-08-01 10:30:00,98.17,98.22,98.16,98.22,1082799999.0
2007-08-01 10:31:00,98.21,98.21,98.19,98.2,1255399995.0
2007-08-01 10:32:00,98.2,98.22,98.19,98.2,956300002.0
2007-08-01 10:33:00,98.2,98.21,98.16,98.18,1156999997.0
2007-08-01 10:34:00,98.18,98.18,98.15,98.155,757299998.0
2007-08-01 10:35:00,98.155,98.18,98.155,98.165,504599998.0
2007-08-01 10:36:00,98.17,98.17,98.14,98.14,748100002.0
2007-08-01 10:37:00,98.14,98.14,98.1,98.12,695000003.0
2007-08-01 10:38:00,98.12,98.12,98.06,98.07,916900000.0
2007-08-01 10:39:00,98.07,98.09,98.05,98.07,2040799992.0
2007-08-01 10:40:00,98.07,98.07,98.04,98.07,2081700003.0
2007-08-01 10:41:00,98.065,98.08,98.045,98.06,1169399995.0
2007-08-01 10:42:00,98.055,98.07,98.03,98.03,1046500005.0
2007-08-01 10:43:00,98.03,98.05,98.015,98.05,1359300002.0
2007-08-01 10:44:00,98.05,98.06,98.01,98.02,1411899991.0
2007-08-01 10:45:00,98.01,98.02,97.96,97.97,1711900001.0
2007-08-01 10:46:00,97.96,97.98,97.94,97.96,1520899991.0
2007-08-01 10:47:00,97.97,98.0,97.94,97.99,1520899991.0
2007-08-01 10:48:00,98.01,98.03,98.0,98.0,1520899991.0
2007-08-01 10:49:00,98.01,98.07,98.01,98.06,1304699999.0
2007-08-01 10:50:00,98.06,98.09,98.05,98.07,1051799995.0
2007-08-01 10:51:00,98.065,98.08,98.05,98.07,1055700002.0
2007-08-01 10:52:00,98.07,98.1,98.065,98.09,861499998.0
2007-08-01 10:53:00,98.09,98.09,98.06,98.08,807299994.0
2007-08-01 10:54:00,98.085,98.1,98.05,98.05,771799989.0
2007-08-01 10:55:00,98.06,98.06,98.03,98.04,1495399995.0
2007-08-01 10:56:00,98.05,98.05,97.99,98.01,1495399995.0
2007-08-01 10:57:00,98.0,98.02,97.98,98.01,1495399995.0
2007-08-01 10:58:00,98.02,98.08,98.01,98.07,1495399995.0
2007-08-01 10:59:00,98.07,98.07,98.035,98.06,979399989.0
2007-08-01 11:00:00,98.06,98.07,98.03,98.06,1265999998.0
2007-08-01 11:01:00,98.06,98.06,98.05,98.06,505399995.0
2007-08-01 11:02:00,98.06,98.12,98.06,98.11,1163799994.0
2007-08-01 11:03:00,98.11,98.11,98.06,98.075,782100004.0
2007-08-01 11:04:00,98.09,98.11,98.07,98.095,829800001.0
2007-08-01 11:05:00,98.095,98.11,98.08,98.1,387500002.0
2007-08-01 11:06:00,98.1,98.11,98.05,98.06,838400000.0
2007-08-01 11:07:00,98.06,98.11,98.06,98.1,690100000.0
2007-08-01 11:08:00,98.085,98.16,98.08,98.15,2060099999.0
2007-08-01 11:09:00,98.15,98.18,98.145,98.165,675300004.0
2007-08-01 11:10:00,98.17,98.18,98.14,98.15,693500000.0
2007-08-01 11:11:00,98.14,98.15,98.1,98.12,719300006.0
2007-08-01 11:12:00,98.12,98.14,98.1,98.11,695200001.0
2007-08-01 11:13:00,98.11,98.14,98.1,98.12,1121100001.0
2007-08-01 11:14:00,98.12,98.13,98.1,98.1,1329500001.0
2007-08-01 11:15:00,98.11,98.12,98.11,98.12,186899999.0
2007-08-01 11:16:00,98.12,98.16,98.12,98.15,1311799995.0
2007-08-01 11:17:00,98.15,98.155,98.14,98.14,829399997.0
2007-08-01 11:18:00,98.15,98.15,98.1,98.11,1631400006.0
2007-08-01 11:19:00,98.12,98.13,98.105,98.105,417199997.0
2007-08-01 11:20:00,98.105,98.15,98.105,98.14,239399999.0
2007-08-01 11:21:00,98.15,98.15,98.12,98.13,740799999.0
2007-08-01 11:22:00,98.12,98.15,98.115,98.15,644699999.0
2007-08-01 11:23:00,98.15,98.15,98.1,98.115,642399996.0
2007-08-01 11:24:00,98.11,98.13,98.07,98.07,777599996.0
2007-08-01 11:25:00,98.08,98.09,98.06,98.08,702499998.0
2007-08-01 11:26:00,98.09,98.12,98.09,98.12,436900002.0
2007-08-01 11:27:00,98.12,98.13,98.09,98.105,507800004.0
2007-08-01 11:28:00,98.105,98.14,98.1,98.12,1281700001.0
2007-08-01 11:29:00,98.12,98.12,98.095,98.11,1255099994.0
2007-08-01 11:30:00,98.11,98.11,98.08,98.1,725000001.0
2007-08-01 11:31:00,98.1,98.11,98.05,98.05,1517900002.0
2007-08-01 11:32:00,98.06,98.08,98.04,98.06,1313800010.0
2007-08-01 11:33:00,98.06,98.06,98.02,98.035,1393300015.0
2007-08-01 11:34:00,98.04,98.06,98.02,98.06,951100003.0
2007-08-01 11:35:00,98.06,98.06,98.04,98.05,397999994.0
2007-08-01 11:36:00,98.05,98.06,98.02,98.05,736000000.0
2007-08-01 11:37:00,98.045,98.07,98.045,98.07,1438099982.0
2007-08-01 11:38:00,98.07,98.09,98.06,98.07,1420799997.0
2007-08-01 11:39:00,98.07,98.08,98.04,98.06,731799997.0
2007-08-01 11:40:00,98.06,98.09,98.05,98.065,1368300003.0
2007-08-01 11:41:00,98.065,98.08,98.06,98.06,1496299996.0
2007-08-01 11:42:00,98.06,98.09,98.06,98.06,797599985.0
2007-08-01 11:43:00,98.07,98.11,98.06,98.1,557099998.0
2007-08-01 11:44:00,98.1,98.13,98.09,98.13,704599993.0
2007-08-01 11:45:00,98.13,98.13,98.1,98.12,1563199990.0
2007-08-01 11:46:00,98.13,98.13,98.08,98.09,952299997.0
2007-08-01 11:47:00,98.09,98.19,98.08,98.19,1600300000.0
2007-08-01 11:48:00,98.175,98.18,98.14,98.17,817200000.0
2007-08-01 11:49:00,98.17,98.22,98.155,98.22,1480599994.0
2007-08-01 11:50:00,98.22,98.25,98.22,98.25,1075600005.0
2007-08-01 11:51:00,98.25,98.25,98.21,98.245,957899997.0
2007-08-01 11:52:00,98.245,98.33,98.24,98.28,1795399993.0
2007-08-01 11:53:00,98.28,98.29,98.25,98.28,1412000005.0
2007-08-01 11:54:00,98.28,98.29,98.23,98.23,602400000.0
2007-08-01 11:55:00,98.23,98.25,98.2,98.21,921799999.0
2007-08-01 11:56:00,98.21,98.24,98.205,98.21,1722599999.0
2007-08-01 11:57:00,98.21,98.23,98.19,98.22,1695699999.0
2007-08-01 11:58:00,98.22,98.26,98.2,98.22,1131099995.0
2007-08-01 11:59:00,98.22,98.23,98.175,98.21,1131099995.0
2007-08-01 12:00:00,98.21,98.24,98.2,98.225,1465099996.0
2007-08-01 12:01:00,98.225,98.24,98.22,98.225,968999998.0
2007-08-01 12:02:00,98.225,98.27,98.21,98.27,1265799993.0
2007-08-01 12:03:00,98.27,98.28,98.24,98.24,1143199997.0
2007-08-01 12:04:00,98.24,98.27,98.23,98.255,1093100009.0
2007-08-01 12:05:00,98.26,98.3,98.25,98.27,1205200001.0
2007-08-01 12:06:00,98.27,98.28,98.23,98.23,1384800004.0
2007-08-01 12:07:00,98.23,98.24,98.18,98.18,1748400006.0
2007-08-01 12:08:00,98.19,98.21,98.17,98.18,1643899993.0
2007-08-01 12:09:00,98.19,98.2,98.12,98.12,1189599997.0
2007-08-01 12:10:00,98.12,98.14,98.11,98.13,917099996.0
2007-08-01 12:11:00,98.13,98.16,98.125,98.13,652499997.0
2007-08-01 12:12:00,98.14,98.17,98.135,98.16,889799988.0
2007-08-01 12:13:00,98.16,98.16,98.14,98.15,651599998.0
2007-08-01 12:14:00,98.155,98.16,98.13,98.16,619099998.0
2007-08-01 12:15:00,98.16,98.17,98.12,98.14,1159499999.0
2007-08-01 12:16:00,98.14,98.15,98.12,98.14,918899998.0
2007-08-01 12:17:00,98.14,98.16,98.14,98.145,461599998.0
2007-08-01 12:18:00,98.16,98.17,98.145,98.16,1017800009.0
2007-08-01 12:19:00,98.17,98.17,98.12,98.13,812599999.0
2007-08-01 12:20:00,98.13,98.15,98.12,98.15,576699996.0
2007-08-01 12:21:00,98.14,98.18,98.13,98.18,846899998.0
2007-08-01 12:22:00,98.19,98.2,98.17,98.18,623099993.0
2007-08-01 12:23:00,98.175,98.21,98.175,98.185,535099999.0
2007-08-01 12:24:00,98.19,98.22,98.18,98.2,1228399995.0
2007-08-01 12:25:00,98.2,98.24,98.2,98.24,1416999994.0
2007-08-01 12:26:00,98.24,98.27,98.23,98.24,1345099992.0
2007-08-01 12:27:00,98.24,98.26,98.22,98.24,635200002.0
2007-08-01 12:28:00,98.22,98.31,98.22,98.31,1853599987.0
2007-08-01 12:29:00,98.3,98.36,98.3,98.32,1853599987.0
2007-08-01 12:30:00,98.31,98.35,98.3,98.32,1853599987.0
2007-08-01 12:31:00,98.32,98.36,98.31,98.32,1853599987.0
2007-08-01 12:32:00,98.32,98.35,98.25,98.26,1700700012.0
2007-08-01 12:33:00,98.265,98.32,98.25,98.29,1700700012.0
2007-08-01 12:34:00,98.27,98.29,98.24,98.25,1735899995.0
2007-08-01 12:35:00,98.25,98.26,98.245,98.26,568199999.0
2007-08-01 12:36:00,98.255,98.26,98.23,98.25,607099992.0
2007-08-01 12:37:00,98.25,98.26,98.24,98.25,561299997.0
2007-08-01 12:38:00,98.25,98.26,98.25,98.26,125600000.0
2007-08-01 12:39:00,98.26,98.26,98.23,98.23,230000000.0
2007-08-01 12:40:00,98.24,98.25,98.22,98.23,696599998.0
2007-08-01 12:41:00,98.23,98.26,98.22,98.25,933299999.0
2007-08-01 12:42:00,98.255,98.26,98.22,98.235,938199986.0
2007-08-01 12:43:00,98.24,98.265,98.22,98.26,1785500013.0
2007-08-01 12:44:00,98.265,98.3,98.25,98.29,1525999996.0
2007-08-01 12:45:00,98.28,98.29,98.25,98.27,1644200017.0
2007-08-01 12:46:00,98.27,98.29,98.24,98.27,1566200009.0
2007-08-01 12:47:00,98.27,98.28,98.255,98.27,579500003.0
2007-08-01 12:48:00,98.27,98.27,98.24,98.25,483800002.0
2007-08-01 12:49:00,98.25,98.29,98.24,98.285,1277400007.0
2007-08-01 12:50:00,98.28,98.3,98.27,98.28,1696599991.0
2007-08-01 12:51:00,98.28,98.29,98.25,98.25,1564000003.0
2007-08-01 12:52:00,98.255,98.27,98.235,98.26,991699993.0
2007-08-01 12:53:00,98.26,98.28,98.26,98.27,387399995.0
2007-08-01 12:54:00,98.27,98.27,98.26,98.26,255999998.0
2007-08-01 12:55:00,98.25,98.28,98.24,98.25,1912500004.0
2007-08-01 12:56:00,98.26,98.27,98.22,98.225,1912500004.0
2007-08-01 12:57:00,98.23,98.24,98.21,98.23,1268800001.0
2007-08-01 12:58:00,98.24,98.26,98.225,98.26,1268800001.0
2007-08-01 12:59:00,98.26,98.29,98.23,98.24,2076699989.0
2007-08-01 13:00:00,98.25,98.29,98.24,98.27,2076699989.0
2007-08-01 13:01:00,98.27,98.32,98.24,98.305,1262899988.0
2007-08-01 13:02:00,98.31,98.36,98.26,98.26,1987099988.0
2007-08-01 13:03:00,98.205,98.33,98.2,98.31,1987099988.0
2007-08-01 13:04:00,98.305,98.35,98.29,98.29,1638099976.0
2007-08-01 13:05:00,98.29,98.31,98.21,98.21,1669899989.0
2007-08-01 13:06:00,98.2,98.24,98.17,98.22,1056099993.0
2007-08-01 13:07:00,98.215,98.25,98.21,98.23,1056099993.0
2007-08-01 13:08:00,98.23,98.25,98.2,98.23,1306699998.0
2007-08-01 13:09:00,98.215,98.25,98.2,98.25,1035399993.0
2007-08-01 13:10:00,98.23,98.26,98.22,98.24,1672299993.0
2007-08-01 13:11:00,98.25,98.29,98.22,98.22,1672299993.0
2007-08-01 13:12:00,98.22,98.24,98.2,98.21,1643399998.0
2007-08-01 13:13:00,98.205,98.22,98.18,98.19,1373800001.0
2007-08-01 13:14:00,98.2,98.21,98.155,98.18,2042399999.0
2007-08-01 13:15:00,98.17,98.21,98.15,98.19,1462499995.0
2007-08-01 13:16:00,98.18,98.23,98.14,98.17,1462499995.0
2007-08-01 13:17:00,98.18,98.19,98.16,98.17,1462499995.0
2007-08-01 13:18:00,98.17,98.19,98.14,98.18,874399998.0
2007-08-01 13:19:00,98.17,98.21,98.17,98.21,756199996.0
2007-08-01 13:20:00,98.21,98.24,98.2,98.21,1787499979.0
2007-08-01 13:21:00,98.19,98.24,98.19,98.24,1258000008.0
2007-08-01 13:22:00,98.24,98.28,98.23,98.25,1258000008.0
2007-08-01 13:23:00,98.25,98.32,98.25,98.32,1971900009.0
2007-08-01 13:24:00,98.33,98.38,98.3,98.31,1393000003.0
2007-08-01 13:25:00,98.32,98.38,98.32,98.38,1393000003.0
2007-08-01 13:26:00,98.38,98.43,98.36,98.43,1880000006.0
2007-08-01 13:27:00,98.44,98.47,98.41,98.45,1880000006.0
2007-08-01 13:28:00,98.46,98.49,98.43,98.49,1880000006.0
2007-08-01 13:29:00,98.49,98.49,98.45,98.46,1839500000.0
2007-08-01 13:30:00,98.46,98.48,98.42,98.43,1885699997.0
2007-08-01 13:31:00,98.42,98.44,98.41,98.43,1166299994.0
2007-08-01 13:32:00,98.43,98.44,98.42,98.42,1166299994.0
2007-08-01 13:33:00,98.42,98.43,98.38,98.41,1430099999.0
2007-08-01 13:34:00,98.41,98.43,98.4,98.41,752900003.0
2007-08-01 13:35:00,98.41,98.43,98.4,98.41,831300008.0
2007-08-01 13:36:00,98.4,98.42,98.4,98.41,1293800002.0
2007-08-01 13:37:00,98.41,98.455,98.41,98.44,1509299999.0
2007-08-01 13:38:00,98.44,98.48,98.435,98.45,1760600005.0
2007-08-01 13:39:00,98.46,98.46,98.42,98.46,1384499990.0
2007-08-01 13:40:00,98.46,98.46,98.43,98.43,553699999.0
2007-08-01 13:41:00,98.43,98.46,98.42,98.46,1586299994.0
2007-08-01 13:42:00,98.46,98.48,98.44,98.45,1489700002.0
2007-08-01 13:43:00,98.45,98.58,98.44,98.58,1689000000.0
2007-08-01 13:44:00,98.6,98.63,98.59,98.61,1689000000.0
2007-08-01 13:45:00,98.59,98.6,98.55,98.56,1541500004.0
2007-08-01 13:46:00,98.57,98.57,98.52,98.535,1541500004.0
2007-08-01 13:47:00,98.52,98.54,98.49,98.5,1175099998.0
2007-08-01 13:48:00,98.49,98.51,98.46,98.48,1175099998.0
2007-08-01 13:49:00,98.47,98.49,98.45,98.45,1175099998.0
2007-08-01 13:50:00,98.44,98.5,98.44,98.49,1175099998.0
2007-08-01 13:51:00,98.49,98.52,98.475,98.515,1175099998.0
2007-08-01 13:52:00,98.51,98.53,98.48,98.49,1561400008.0
2007-08-01 13:53:00,98.48,98.51,98.47,98.5,1914899998.0
2007-08-01 13:54:00,98.5,98.5,98.45,98.47,1914899998.0
2007-08-01 13:55:00,98.45,98.51,98.44,98.5,1763199999.0
2007-08-01 13:56:00,98.52,98.55,98.48,98.54,1763199999.0
2007-08-01 13:57:00,98.54,98.56,98.53,98.54,1827799980.0
2007-08-01 13:58:00,98.54,98.58,98.535,98.58,1827799980.0
2007-08-01 13:59:00,98.58,98.58,98.53,98.55,1605199992.0
2007-08-01 14:00:00,98.545,98.57,98.52,98.56,1976199992.0
2007-08-01 14:01:00,98.57,98.59,98.55,98.58,1121999988.0
2007-08-01 14:02:00,98.57,98.605,98.57,98.59,1812799995.0
2007-08-01 14:03:00,98.6,98.6,98.54,98.57,859000001.0
2007-08-01 14:04:00,98.57,98.58,98.55,98.57,1055799995.0
2007-08-01 14:05:00,98.57,98.57,98.52,98.53,538099996.0
2007-08-01 14:06:00,98.53,98.57,98.52,98.54,1736199994.0
2007-08-01 14:07:00,98.54,98.55,98.51,98.535,1962899979.0
2007-08-01 14:08:00,98.535,98.56,98.53,98.55,754299997.0
2007-08-01 14:09:00,98.54,98.54,98.52,98.52,979099996.0
2007-08-01 14:10:00,98.53,98.57,98.505,98.565,979099996.0
2007-08-01 14:11:00,98.56,98.58,98.54,98.54,1233799998.0
2007-08-01 14:12:00,98.54,98.54,98.5,98.52,1127400000.0
2007-08-01 14:13:00,98.52,98.52,98.48,98.49,1268000000.0
2007-08-01 14:14:00,98.48,98.51,98.42,98.5,1038800012.0
2007-08-01 14:15:00,98.49,98.53,98.39,98.52,1910600001.0
2007-08-01 14:16:00,98.52,98.54,98.48,98.52,1683100001.0
2007-08-01 14:17:00,98.53,98.58,98.52,98.57,1429599995.0
2007-08-01 14:18:00,98.57,98.57,98.52,98.535,1499000000.0
2007-08-01 14:19:00,98.53,98.54,98.5,98.53,1775200003.0
2007-08-01 14:20:00,98.51,98.57,98.51,98.57,1425099987.0
2007-08-01 14:21:00,98.58,98.59,98.56,98.59,1425099987.0
2007-08-01 14:22:00,98.61,98.65,98.6,98.62,1425099987.0
2007-08-01 14:23:00,98.62,98.64,98.58,98.585,1425099987.0
2007-08-01 14:24:00,98.58,98.6,98.55,98.57,2080199996.0
2007-08-01 14:25:00,98.57,98.63,98.56,98.63,2041899988.0
2007-08-01 14:26:00,98.64,98.66,98.63,98.65,2041899988.0
2007-08-01 14:27:00,98.64,98.66,98.61,98.62,2041899988.0
2007-08-01 14:28:00,98.63,98.68,98.62,98.68,2041899988.0
2007-08-01 14:29:00,98.68,98.69,98.67,98.69,1638900004.0
2007-08-01 14:30:00,98.68,98.76,98.67,98.745,1982599992.0
2007-08-01 14:31:00,98.745,98.75,98.69,98.7,1300600000.0
2007-08-01 14:32:00,98.7,98.725,98.695,98.72,620399997.0
2007-08-01 14:33:00,98.72,98.72,98.68,98.7,1768900005.0
2007-08-01 14:34:00,98.695,98.72,98.67,98.72,2040899995.0
2007-08-01 14:35:00,98.72,98.72,98.68,98.7,930999995.0
2007-08-01 14:36:00,98.7,98.71,98.68,98.695,1065699997.0
2007-08-01 14:37:00,98.695,98.73,98.69,98.72,1821299986.0
2007-08-01 14:38:00,98.72,98.75,98.71,98.74,770999993.0
2007-08-01 14:39:00,98.74,98.76,98.73,98.76,2008699997.0
2007-08-01 14:40:00,98.75,98.81,98.75,98.78,2008699997.0
2007-08-01 14:41:00,98.78,98.87,98.77,98.87,2008699997.0
2007-08-01 14:42:00,98.86,98.91,98.85,98.9,2078100007.0
2007-08-01 14:43:00,98.925,98.93,98.87,98.88,2078100007.0
2007-08-01 14:44:00,98.85,98.91,98.85,98.9,1673900004.0
2007-08-01 14:45:00,98.9,98.915,98.865,98.87,1673900004.0
2007-08-01 14:46:00,98.87,98.88,98.82,98.82,971999994.0
2007-08-01 14:47:00,98.82,98.83,98.79,98.79,575899999.0
2007-08-01 14:48:00,98.79,98.82,98.78,98.81,1520300001.0
2007-08-01 14:49:00,98.81,98.83,98.775,98.815,697300001.0
2007-08-01 14:50:00,98.815,98.82,98.79,98.79,682800000.0
2007-08-01 14:51:00,98.79,98.83,98.79,98.8,1499700004.0
2007-08-01 14:52:00,98.79,98.81,98.75,98.75,1325999994.0
2007-08-01 14:53:00,98.75,98.77,98.74,98.745,1109300000.0
2007-08-01 14:54:00,98.745,98.76,98.72,98.73,1348400000.0
2007-08-01 14:55:00,98.73,98.77,98.73,98.74,1375199996.0
2007-08-01 14:56:00,98.74,98.75,98.725,98.74,1344499995.0
2007-08-01 14:57:00,98.735,98.75,98.72,98.73,1762499993.0
2007-08-01 14:58:00,98.73,98.73,98.68,98.7,1413099999.0
2007-08-01 14:59:00,98.7,98.71,98.65,98.65,1169700001.0
2007-08-01 15:00:00,98.66,98.69,98.65,98.67,1635999983.0
2007-08-01 15:01:00,98.65,98.69,98.64,98.67,1013000001.0
2007-08-01 15:02:00,98.68,98.7,98.66,98.7,1013000001.0
2007-08-01 15:03:00,98.69,98.725,98.68,98.72,1042799999.0
2007-08-01 15:04:00,98.73,98.76,98.71,98.735,1268499979.0
2007-08-01 15:05:00,98.74,98.75,98.73,98.75,672500001.0
2007-08-01 15:06:00,98.75,98.77,98.735,98.76,439200000.0
2007-08-01 15:07:00,98.76,98.77,98.75,98.76,580800000.0
2007-08-01 15:08:00,98.76,98.8,98.76,98.79,1029000002.0
2007-08-01 15:09:00,98.79,98.81,98.77,98.79,967300002.0
2007-08-01 15:10:00,98.79,98.8,98.75,98.75,1398599997.0
2007-08-01 15:11:00,98.76,98.77,98.73,98.745,1267399999.0
2007-08-01 15:12:00,98.74,98.76,98.73,98.73,535599997.0
2007-08-01 15:13:00,98.74,98.76,98.72,98.73,1040999993.0
2007-08-01 15:14:00,98.74,98.76,98.73,98.73,883399996.0
2007-08-01 15:15:00,98.73,98.75,98.71,98.73,1220699993.0
2007-08-01 15:16:00,98.74,98.78,98.73,98.75,1277500008.0
2007-08-01 15:17:00,98.75,98.76,98.71,98.72,1579099998.0
2007-08-01 15:18:00,98.72,98.73,98.705,98.72,1511900001.0
2007-08-01 15:19:00,98.72,98.74,98.72,98.725,1266599999.0
2007-08-01 15:20:00,98.725,98.75,98.725,98.74,572499998.0
2007-08-01 15:21:00,98.72,98.73,98.7,98.72,581499995.0
2007-08-01 15:22:00,98.72,98.73,98.69,98.7,581499995.0
2007-08-01 15:23:00,98.695,98.71,98.67,98.695,2067700004.0
2007-08-01 15:24:00,98.7,98.71,98.69,98.7,339200000.0
2007-08-01 15:25:00,98.7,98.7,98.65,98.69,1364400003.0
2007-08-01 15:26:00,98.685,98.7,98.67,98.67,489399999.0
2007-08-01 15:27:00,98.68,98.69,98.67,98.67,785000001.0
2007-08-01 15:28:00,98.67,98.69,98.65,98.67,1419600007.0
2007-08-01 15:29:00,98.67,98.7,98.665,98.68,993000001.0
2007-08-01 15:30:00,98.68,98.7,98.66,98.68,1291100003.0
2007-08-01 15:31:00,98.7,98.73,98.66,98.71,1368399994.0
2007-08-01 15:32:00,98.71,98.75,98.67,98.75,1831800000.0
2007-08-01 15:33:00,98.75,98.77,98.73,98.74,1227200000.0
2007-08-01 15:34:00,98.74,98.755,98.72,98.75,1098000003.0
2007-08-01 15:35:00,98.75,98.78,98.74,98.77,946400000.0
2007-08-01 15:36:00,98.77,98.81,98.76,98.785,1802799988.0
2007-08-01 15:37:00,98.785,98.83,98.775,98.82,1997800000.0
2007-08-01 15:38:00,98.82,98.83,98.775,98.775,904799999.0
2007-08-01 15:39:00,98.78,98.78,98.74,98.77,1601499984.0
2007-08-01 15:40:00,98.77,98.78,98.75,98.77,927100000.0
2007-08-01 15:41:00,98.765,98.8,98.75,98.785,1949599993.0
2007-08-01 15:42:00,98.785,98.79,98.74,98.76,1472099992.0
2007-08-01 15:43:00,98.75,98.76,98.73,98.75,1154200003.0
2007-08-01 15:44:00,98.75,98.76,98.68,98.69,886700005.0
2007-08-01 15:45:00,98.7,98.72,98.66,98.7,1600599986.0
2007-08-01 15:46:00,98.7,98.71,98.69,98.69,934500003.0
2007-08-01 15:47:00,98.68,98.7,98.65,98.66,1144600009.0
2007-08-01 15:48:00,98.67,98.67,98.57,98.58,1144600009.0
2007-08-01 15:49:00,98.58,98.58,98.53,98.57,2062699986.0
2007-08-01 15:50:00,98.57,98.62,98.57,98.61,1575399994.0
2007-08-01 15:51:00,98.61,98.66,98.6,98.66,1746399991.0
2007-08-01 15:52:00,98.66,98.68,98.64,98.67,1336699996.0
2007-08-01 15:53:00,98.67,98.71,98.67,98.71,1148799999.0
2007-08-01 15:54:00,98.71,98.71,98.67,98.71,893099999.0
2007-08-01 15:55:00,98.71,98.74,98.69,98.7,1417600007.0
2007-08-01 15:56:00,98.69,98.71,98.67,98.68,1076700010.0
2007-08-01 15:57:00,98.69,98.71,98.67,98.68,985699996.0
2007-08-01 15:58:00,98.68,98.74,98.67,98.7,1512000000.0
2007-08-01 15:59:00,98.7,98.73,98.65,98.72,1750899994.0
2007-08-01 16:00:00,98.71,98.81,98.65,98.81,1488900006.0
2007-08-01 16:01:00,98.81,98.98,98.81,98.96,1815399998.0
2007-08-01 16:02:00,98.96,98.97,98.83,98.84,1252599997.0
2007-08-01 16:03:00,98.83,98.89,98.8,98.87,1983299987.0
2007-08-01 16:04:00,98.87,98.88,98.77,98.79,1918099995.0
2007-08-01 16:05:00,98.79,98.81,98.75,98.76,2095799984.0
2007-08-01 16:06:00,98.76,98.79,98.74,98.76,1624099985.0
2007-08-01 16:07:00,98.76,98.82,98.75,98.82,1507099999.0
2007-08-01 16:08:00,98.81,98.81,98.78,98.8,1454400001.0
2007-08-01 16:09:00,98.81,98.82,98.78,98.8,1273499991.0
2007-08-01 16:10:00,98.8,98.85,98.8,98.81,1753599990.0
2007-08-01 16:11:00,98.8,98.84,98.8,98.83,1753599990.0
2007-08-01 16:12:00,98.83,98.87,98.81,98.86,1681499999.0
2007-08-01 16:13:00,98.86,98.92,98.85,98.86,1694599998.0
2007-08-01 16:14:00,98.88,98.91,98.85,98.86,1245599997.0
2007-08-01 16:15:00,98.88,98.89,98.84,98.85,1396699993.0
2007-08-01 16:16:00,98.86,98.91,98.86,98.9,1775100002.0
2007-08-01 16:17:00,98.9,98.91,98.86,98.86,1775100002.0
2007-08-01 16:18:00,98.86,98.9,98.84,98.89,1604900003.0
2007-08-01 16:19:00,98.89,98.91,98.86,98.91,1602399978.0
2007-08-01 16:20:00,98.91,98.96,98.91,98.935,1173099998.0
2007-08-01 16:21:00,98.935,98.935,98.89,98.895,702399998.0
2007-08-01 16:22:00,98.89,98.9,98.86,98.87,1036900003.0
2007-08-01 16:23:00,98.87,98.905,98.835,98.88,1926200017.0
2007-08-01 16:24:00,98.89,98.9,98.85,98.895,1804499996.0
2007-08-01 16:25:00,98.9,98.91,98.86,98.895,1670300005.0
2007-08-01 16:26:00,98.895,98.98,98.89,98.925,1709499983.0
2007-08-01 16:27:00,98.91,98.94,98.86,98.88,1450899995.0
2007-08-01 16:28:00,98.88,98.9,98.85,98.87,1177699999.0
2007-08-01 16:29:00,98.86,98.9,98.85,98.87,1418599997.0
2007-08-01 16:30:00,98.87,98.905,98.86,98.9,1075200004.0
2007-08-01 16:31:00,98.9,98.9,98.82,98.83,2086799999.0
2007-08-01 16:32:00,98.825,98.86,98.82,98.84,2113899992.0
2007-08-01 16:33:00,98.84,98.89,98.84,98.89,1066299993.0
2007-08-01 16:34:00,98.89,98.89,98.865,98.865,1066299993.0
2007-08-01 16:35:00,98.865,98.87,98.84,98.865,934199996.0
2007-08-01 16:36:00,98.865,98.89,98.85,98.88,1437600005.0
2007-08-01 16:37:00,98.855,98.88,98.83,98.85,1255900001.0
2007-08-01 16:38:00,98.85,98.86,98.79,98.795,697199999.0
2007-08-01 16:39:00,98.795,98.84,98.795,98.82,1708700001.0
2007-08-01 16:40:00,98.82,98.86,98.8,98.845,1188200002.0
2007-08-01 16:41:00,98.845,98.86,98.825,98.86,1503200001.0
2007-08-01 16:42:00,98.86,98.89,98.85,98.865,2113499995.0
2007-08-01 16:43:00,98.86,98.89,98.85,98.88,1497800006.0
2007-08-01 16:44:00,98.87,98.88,98.83,98.86,1497800006.0
2007-08-01 16:45:00,98.87,98.89,98.84,98.88,1497800006.0
2007-08-01 16:46:00,98.87,98.88,98.84,98.87,1765399994.0
2007-08-01 16:47:00,98.86,98.86,98.82,98.84,1274799991.0
2007-08-01 16:48:00,98.83,98.85,98.82,98.82,1274799991.0
2007-08-01 16:49:00,98.83,98.83,98.775,98.81,1274799991.0
2007-08-01 16:50:00,98.81,98.83,98.79,98.815,2001000000.0
2007-08-01 16:51:00,98.815,98.86,98.8,98.84,1126499996.0
2007-08-01 16:52:00,98.84,98.85,98.8,98.81,1576900003.0
2007-08-01 16:53:00,98.81,98.83,98.775,98.78,1133900003.0
2007-08-01 16:54:00,98.78,98.81,98.76,98.78,1300599997.0
2007-08-01 16:55:00,98.78,98.79,98.73,98.735,1552300005.0
2007-08-01 16:56:00,98.75,98.77,98.735,98.74,1419099987.0
2007-08-01 16:57:00,98.74,98.76,98.7,98.71,1700999994.0
2007-08-01 16:58:00,98.71,98.74,98.7,98.735,2145899988.0
2007-08-01 16:59:00,98.74,98.74,98.68,98.68,2034299987.0
2007-08-01 17:00:00,98.69,98.69,98.58,98.59,1139400005.0
2007-08-01 17:01:00,98.59,98.61,98.57,98.57,1497199998.0
2007-08-01 17:02:00,98.59,98.63,98.59,98.63,1497199998.0
2007-08-01 17:03:00,98.62,98.65,98.62,98.64,1497199998.0
2007-08-01 17:04:00,98.64,98.7,98.64,98.69,1497199998.0
2007-08-01 17:05:00,98.68,98.74,98.68,98.725,1112499994.0
2007-08-01 17:06:00,98.72,98.75,98.72,98.725,2019399990.0
2007-08-01 17:07:00,98.73,98.765,98.73,98.76,1819300002.0
2007-08-01 17:08:00,98.76,98.76,98.7,98.73,2091999994.0
2007-08-01 17:09:00,98.73,98.75,98.7,98.71,1968299992.0
2007-08-01 17:10:00,98.71,98.77,98.7,98.74,1968299992.0
2007-08-01 17:11:00,98.74,98.755,98.74,98.75,920800000.0
2007-08-01 17:12:00,98.76,98.79,98.75,98.78,1477999999.0
2007-08-01 17:13:00,98.79,98.8,98.78,98.79,1477999999.0
2007-08-01 17:14:00,98.81,98.83,98.78,98.8,1477999999.0
2007-08-01 17:15:00,98.79,98.8,98.74,98.755,1477999999.0
2007-08-01 17:16:00,98.76,98.82,98.75,98.77,1619400009.0
2007-08-01 17:17:00,98.78,98.79,98.77,98.78,1619400009.0
2007-08-01 17:18:00,98.78,98.82,98.765,98.81,1317100004.0
2007-08-01 17:19:00,98.82,98.85,98.79,98.79,2120699992.0
2007-08-01 17:20:00,98.78,98.79,98.76,98.77,2120699992.0
2007-08-01 17:21:00,98.77,98.795,98.76,98.79,2120699992.0
2007-08-01 17:22:00,98.79,98.81,98.78,98.795,1040799999.0
2007-08-01 17:23:00,98.79,98.795,98.745,98.76,2064999993.0
2007-08-01 17:24:00,98.77,98.77,98.715,98.73,1938500001.0
2007-08-01 17:25:00,98.72,98.73,98.71,98.71,1257299994.0
2007-08-01 17:26:00,98.71,98.74,98.7,98.72,1257299994.0
2007-08-01 17:27:00,98.72,98.74,98.68,98.7,1634100004.0
2007-08-01 17:28:00,98.69,98.73,98.69,98.72,1128299990.0
2007-08-01 17:29:00,98.735,98.735,98.7,98.71,1128299990.0
2007-08-01 17:30:00,98.71,98.8,98.71,98.8,1458500001.0
2007-08-01 17:31:00,98.8,98.805,98.74,98.76,1253199999.0
2007-08-01 17:32:00,98.76,98.765,98.74,98.75,969599996.0
2007-08-01 17:33:00,98.75,98.795,98.75,98.79,971599999.0
2007-08-01 17:34:00,98.79,98.81,98.785,98.8,756000000.0
2007-08-01 17:35:00,98.8,98.82,98.78,98.81,1198900002.0
2007-08-01 17:36:00,98.815,98.825,98.76,98.765,1183599996.0
2007-08-01 17:37:00,98.765,98.78,98.75,98.765,624599999.0
2007-08-01 17:38:00,98.765,98.765,98.73,98.735,799199999.0
2007-08-01 17:39:00,98.74,98.755,98.73,98.75,1783999992.0
2007-08-01 17:40:00,98.75,98.77,98.73,98.74,1015699995.0
2007-08-01 17:41:00,98.735,98.76,98.72,98.72,937599998.0
2007-08-01 17:42:00,98.725,98.775,98.72,98.775,1608300013.0
2007-08-01 17:43:00,98.77,98.785,98.75,98.76,1392300007.0
2007-08-01 17:44:00,98.76,98.76,98.74,98.75,707200004.0
2007-08-01 17:45:00,98.75,98.76,98.74,98.75,424499999.0
2007-08-01 17:46:00,98.75,98.755,98.73,98.755,809699994.0
2007-08-01 17:47:00,98.755,98.76,98.74,98.755,486200000.0
2007-08-01 17:48:00,98.76,98.775,98.74,98.76,1339799998.0
2007-08-01 17:49:00,98.77,98.78,98.745,98.745,692800000.0
2007-08-01 17:50:00,98.74,98.75,98.73,98.73,541600000.0
2007-08-01 17:51:00,98.73,98.75,98.71,98.72,700000000.0
2007-08-01 17:52:00,98.715,98.73,98.7,98.71,587499999.0
2007-08-01 17:53:00,98.72,98.735,98.71,98.73,421199996.0
2007-08-01 17:54:00,98.73,98.735,98.71,98.715,871199998.0
2007-08-01 17:55:00,98.71,98.73,98.7,98.715,1714199993.0
2007-08-01 17:56:00,98.72,98.755,98.72,98.74,1536800007.0
2007-08-01 17:57:00,98.74,98.75,98.7,98.75,1399299994.0
2007-08-01 17:58:00,98.75,98.76,98.725,98.745,1096000002.0
2007-08-01 17:59:00,98.745,98.795,98.74,98.795,838400000.0
2007-08-01 18:00:00,98.79,98.795,98.76,98.77,1373500000.0
2007-08-01 18:01:00,98.77,98.77,98.75,98.755,458300000.0
2007-08-01 18:02:00,98.755,98.76,98.7,98.705,562400000.0
2007-08-01 18:03:00,98.705,98.705,98.675,98.675,754400000.0
2007-08-01 18:04:00,98.68,98.68,98.62,98.625,483699999.0
2007-08-01 18:05:00,98.63,98.64,98.6,98.64,1100799992.0
2007-08-01 18:06:00,98.65,98.66,98.63,98.64,1100799992.0
2007-08-01 18:07:00,98.64,98.66,98.63,98.64,1346500003.0
2007-08-01 18:08:00,98.64,98.665,98.64,98.65,746700003.0
2007-08-01 18:09:00,98.65,98.68,98.64,98.68,1039499997.0
2007-08-01 18:10:00,98.68,98.72,98.675,98.715,1207699999.0
2007-08-01 18:11:00,98.72,98.72,98.67,98.68,1585899996.0
2007-08-01 18:12:00,98.68,98.69,98.66,98.675,955099993.0
2007-08-01 18:13:00,98.67,98.69,98.67,98.68,1613699998.0
2007-08-01 18:14:00,98.685,98.695,98.67,98.685,576400001.0
2007-08-01 18:15:00,98.67,98.71,98.67,98.7,660699995.0
2007-08-01 18:16:00,98.7,98.715,98.67,98.69,1561800008.0
2007-08-01 18:17:00,98.69,98.71,98.68,98.7,1403400005.0
2007-08-01 18:18:00,98.7,98.71,98.68,98.7,1403400005.0
2007-08-01 18:19:00,98.71,98.71,98.68,98.69,751399996.0
2007-08-01 18:20:00,98.7,98.71,98.67,98.685,751399996.0
2007-08-01 18:21:00,98.685,98.705,98.68,98.685,803799998.0
2007-08-01 18:22:00,98.68,98.685,98.66,98.66,1713099998.0
2007-08-01 18:23:00,98.66,98.68,98.63,98.63,998099997.0
2007-08-01 18:24:00,98.63,98.65,98.61,98.62,1337000009.0
2007-08-01 18:25:00,98.62,98.63,98.6,98.625,1547800005.0
2007-08-01 18:26:00,98.62,98.63,98.6,98.61,636100001.0
2007-08-01 18:27:00,98.615,98.63,98.61,98.61,499999993.0
2007-08-01 18:28:00,98.61,98.635,98.61,98.62,1276999995.0
2007-08-01 18:29:00,98.62,98.635,98.615,98.62,1013600000.0
2007-08-01 18:30:00,98.62,98.635,98.59,98.595,897399999.0
2007-08-01 18:31:00,98.6,98.635,98.6,98.62,1214199999.0
2007-08-01 18:32:00,98.62,98.62,98.575,98.58,905499998.0
2007-08-01 18:33:00,98.58,98.61,98.575,98.59,915499998.0
2007-08-01 18:34:00,98.595,98.6,98.56,98.57,1524900001.0
2007-08-01 18:35:00,98.57,98.57,98.54,98.56,1648200014.0
2007-08-01 18:36:00,98.56,98.59,98.55,98.57,1750599999.0
2007-08-01 18:37:00,98.55,98.61,98.55,98.585,1736299997.0
2007-08-01 18:38:00,98.585,98.59,98.57,98.59,968499997.0
2007-08-01 18:39:00,98.59,98.6,98.57,98.57,1088099996.0
2007-08-01 18:40:00,98.57,98.57,98.47,98.54,930700003.0
2007-08-01 18:41:00,98.54,98.54,98.47,98.53,1094299999.0
2007-08-01 18:42:00,98.53,98.54,98.51,98.52,1675099992.0
2007-08-01 18:43:00,98.52,98.53,98.5,98.52,578299995.0
2007-08-01 18:44:00,98.52,98.52,98.5,98.5,403200000.0
2007-08-01 18:45:00,98.5,98.5,98.46,98.485,1221499992.0
2007-08-01 18:46:00,98.48,98.51,98.48,98.51,402899998.0
2007-08-01 18:47:00,98.52,98.54,98.51,98.53,857299994.0
2007-08-01 18:48:00,98.52,98.54,98.51,98.535,695900007.0
2007-08-01 18:49:00,98.535,98.55,98.53,98.55,603000003.0
2007-08-01 18:50:00,98.56,98.56,98.54,98.55,425000003.0
2007-08-01 18:51:00,98.535,98.535,98.5,98.51,755600002.0
2007-08-01 18:52:00,98.505,98.52,98.485,98.49,1094100019.0
2007-08-01 18:53:00,98.49,98.525,98.485,98.52,880900000.0
2007-08-01 18:54:00,98.52,98.545,98.52,98.52,578700000.0
2007-08-01 18:55:00,98.53,98.555,98.52,98.55,814100000.0
2007-08-01 18:56:00,98.55,98.555,98.535,98.54,514699999.0
2007-08-01 18:57:00,98.54,98.55,98.53,98.545,235099994.0
2007-08-01 18:58:00,98.54,98.55,98.54,98.54,381000006.0
2007-08-01 18:59:00,98.545,98.55,98.53,98.53,230500004.0
2007-08-01 19:00:00,98.53,98.54,98.51,98.53,550399999.0
2007-08-01 19:01:00,98.52,98.545,98.52,98.53,588000000.0
2007-08-01 19:02:00,98.53,98.535,98.51,98.53,314000000.0
2007-08-01 19:03:00,98.53,98.53,98.5,98.515,316800002.0
2007-08-01 19:04:00,98.52,98.53,98.5,98.5,241400000.0
2007-08-01 19:05:00,98.5,98.515,98.48,98.505,1130199994.0
2007-08-01 19:06:00,98.5,98.52,98.48,98.52,809200003.0
2007-08-01 19:07:00,98.51,98.515,98.485,98.51,693800002.0
2007-08-01 19:08:00,98.515,98.525,98.495,98.5,543000001.0
2007-08-01 19:09:00,98.5,98.52,98.5,98.505,849000003.0
2007-08-01 19:10:00,98.505,98.52,98.5,98.52,625600000.0
2007-08-01 19:11:00,98.52,98.52,98.5,98.52,434700000.0
2007-08-01 19:12:00,98.52,98.525,98.51,98.515,524800000.0
2007-08-01 19:13:00,98.515,98.525,98.5,98.5,507999998.0
2007-08-01 19:14:00,98.5,98.51,98.48,98.485,692700000.0
2007-08-01 19:15:00,98.485,98.49,98.45,98.45,1093000001.0
2007-08-01 19:16:00,98.46,98.475,98.45,98.45,741500000.0
2007-08-01 19:17:00,98.45,98.46,98.445,98.45,965399983.0
2007-08-01 19:18:00,98.45,98.49,98.44,98.475,870299996.0
2007-08-01 19:19:00,98.475,98.475,98.43,98.455,1236400001.0
2007-08-01 19:20:00,98.46,98.465,98.41,98.445,1336000003.0
2007-08-01 19:21:00,98.43,98.46,98.42,98.445,1228900000.0
2007-08-01 19:22:00,98.44,98.47,98.43,98.45,685200000.0
2007-08-01 19:23:00,98.45,98.46,98.4,98.41,1764000004.0
2007-08-01 19:24:00,98.41,98.45,98.4,98.44,1486699994.0
2007-08-01 19:25:00,98.45,98.5,98.43,98.48,1756099991.0
2007-08-01 19:26:00,98.475,98.52,98.46,98.52,779900000.0
2007-08-01 19:27:00,98.53,98.545,98.49,98.505,1265600001.0
2007-08-01 19:28:00,98.5,98.545,98.48,98.53,1010199999.0
2007-08-01 19:29:00,98.52,98.55,98.5,98.55,1274099999.0
2007-08-01 19:30:00,98.55,98.565,98.53,98.54,1123599996.0
2007-08-01 19:31:00,98.53,98.55,98.32,98.48,1687999998.0
2007-08-01 19:32:00,98.5,98.55,98.48,98.535,1687999998.0
2007-08-01 19:33:00,98.53,98.555,98.5,98.52,985500002.0
2007-08-01 19:34:00,98.525,98.545,98.5,98.52,470899997.0
2007-08-01 19:35:00,98.51,98.545,98.51,98.515,991800002.0
2007-08-01 19:36:00,98.52,98.585,98.51,98.56,1258400000.0
2007-08-01 19:37:00,98.56,98.58,98.54,98.545,907200000.0
2007-08-01 19:38:00,98.545,98.55,98.525,98.525,342899999.0
2007-08-01 19:39:00,98.53,98.545,98.505,98.545,692000000.0
2007-08-01 19:40:00,98.54,98.585,98.54,98.575,787100010.0
2007-08-01 19:41:00,98.575,98.595,98.56,98.56,647699998.0
2007-08-01 19:42:00,98.57,98.575,98.52,98.54,707499999.0
2007-08-01 19:43:00,98.55,98.55,98.5,98.54,621900001.0
2007-08-01 19:44:00,98.54,98.545,98.52,98.52,526100000.0
2007-08-01 19:45:00,98.51,98.555,98.5,98.54,557799999.0
2007-08-01 19:46:00,98.54,98.55,98.535,98.54,412600000.0
2007-08-01 19:47:00,98.54,98.545,98.51,98.54,839600001.0
2007-08-01 19:48:00,98.54,98.575,98.53,98.57,1014000002.0
2007-08-01 19:49:00,98.575,98.58,98.53,98.555,770700004.0
2007-08-01 19:50:00,98.54,98.55,98.51,98.53,648999998.0
2007-08-01 19:51:00,98.53,98.565,98.52,98.565,611299994.0
2007-08-01 19:52:00,98.565,98.57,98.53,98.57,403200000.0
2007-08-01 19:53:00,98.57,98.57,98.55,98.57,137600000.0
2007-08-01 19:54:00,98.57,98.595,98.55,98.575,593300001.0
2007-08-01 19:55:00,98.58,98.58,98.53,98.55,345399999.0
2007-08-01 19:56:00,98.55,98.56,98.53,98.55,208199999.0
2007-08-01 19:57:00,98.55,98.56,98.5,98.535,1186200000.0
2007-08-01 19:58:00,98.54,98.545,98.51,98.52,780599996.0
2007-08-01 19:59:00,98.52,98.55,98.51,98.55,818899999.0
2007-08-01 20:00:00,98.545,98.55,98.5,98.525,609499995.0
2007-08-01 20:01:00,98.52,98.54,98.52,98.535,180800000.0
2007-08-01 20:02:00,98.535,98.54,98.52,98.54,292599998.0
2007-08-01 20:03:00,98.54,98.55,98.51,98.545,1199400004.0
2007-08-01 20:04:00,98.545,98.58,98.545,98.555,508800000.0
2007-08-01 20:05:00,98.555,98.585,98.54,98.56,613800000.0
2007-08-01 20:06:00,98.565,98.565,98.53,98.54,678699990.0
2007-08-01 20:07:00,98.54,98.565,98.52,98.52,1100400001.0
2007-08-01 20:08:00,98.52,98.565,98.52,98.565,745700002.0
2007-08-01 20:09:00,98.56,98.56,98.55,98.56,319699996.0
2007-08-01 20:10:00,98.56,98.565,98.55,98.55,569400001.0
2007-08-01 20:11:00,98.555,98.555,98.545,98.545,385500002.0
2007-08-01 20:12:00,98.545,98.55,98.52,98.52,524200000.0
2007-08-01 20:13:00,98.53,98.53,98.51,98.525,301100002.0
2007-08-01 20:14:00,98.525,98.54,98.525,98.53,256000000.0
2007-08-01 20:15:00,98.53,98.53,98.5,98.525,871199997.0
2007-08-01 20:16:00,98.52,98.525,98.5,98.51,855700010.0
2007-08-01 20:17:00,98.52,98.54,98.51,98.54,625099997.0
2007-08-01 20:18:00,98.535,98.545,98.51,98.52,462900000.0
2007-08-01 20:19:00,98.52,98.52,98.5,98.52,510200002.0
2007-08-01 20:20:00,98.52,98.535,98.52,98.535,388000002.0
2007-08-01 20:21:00,98.535,98.535,98.52,98.53,522400001.0
2007-08-01 20:22:00,98.53,98.53,98.515,98.52,409600000.0
2007-08-01 20:23:00,98.52,98.54,98.52,98.54,323199999.0
2007-08-01 20:24:00,98.54,98.54,98.52,98.52,292799999.0
2007-08-01 20:25:00,98.52,98.54,98.52,98.535,187600000.0
2007-08-01 20:26:00,98.535,98.55,98.53,98.55,335199999.0
2007-08-01 20:27:00,98.55,98.555,98.53,98.55,371300000.0
2007-08-01 20:28:00,98.56,98.57,98.55,98.56,509900004.0
2007-08-01 20:29:00,98.54,98.57,98.54,98.565,277900002.0
2007-08-01 20:30:00,98.56,98.57,98.56,98.56,363200000.0
2007-08-01 20:31:00,98.56,98.58,98.56,98.58,418799999.0
2007-08-01 20:32:00,98.58,98.61,98.58,98.61,297400000.0
2007-08-01 20:33:00,98.61,98.61,98.57,98.59,1096999994.0
2007-08-01 20:34:00,98.59,98.6,98.565,98.58,482000001.0
2007-08-01 20:35:00,98.58,98.595,98.57,98.58,377900000.0
2007-08-01 20:36:00,98.58,98.59,98.565,98.57,1261000007.0
2007-08-01 20:37:00,98.57,98.58,98.55,98.56,604400000.0
2007-08-01 20:38:00,98.565,98.565,98.54,98.55,808600000.0
2007-08-01 20:39:00,98.55,98.55,98.51,98.51,834700003.0
2007-08-01 20:40:00,98.51,98.54,98.51,98.535,891600006.0
2007-08-01 20:41:00,98.54,98.545,98.53,98.53,792600001.0
2007-08-01 20:42:00,98.53,98.53,98.52,98.53,126900000.0
2007-08-01 20:43:00,98.53,98.54,98.5,98.51,434400000.0
2007-08-01 20:44:00,98.5,98.52,98.495,98.5,855600004.0
2007-08-01 20:45:00,98.5,98.51,98.47,98.49,1041999992.0
2007-08-01 20:46:00,98.49,98.49,98.44,98.44,1116900000.0
2007-08-01 20:47:00,98.45,98.47,98.44,98.44,1444899998.0
2007-08-01 20:48:00,98.44,98.48,98.44,98.475,966600001.0
2007-08-01 20:49:00,98.48,98.51,98.475,98.485,540000000.0
2007-08-01 20:50:00,98.49,98.495,98.47,98.485,358300002.0
2007-08-01 20:51:00,98.49,98.5,98.49,98.49,220800000.0
2007-08-01 20:52:00,98.49,98.51,98.47,98.475,529000003.0
2007-08-01 20:53:00,98.47,98.495,98.46,98.47,1379999984.0
2007-08-01 20:54:00,98.47,98.49,98.47,98.49,404899999.0
2007-08-01 20:55:00,98.495,98.495,98.48,98.48,240200002.0
2007-08-01 20:56:00,98.495,98.525,98.485,98.52,1250300002.0
2007-08-01 20:57:00,98.52,98.53,98.5,98.525,852899999.0
2007-08-01 20:58:00,98.52,98.525,98.465,98.465,1881499999.0
2007-08-01 20:59:00,98.47,98.515,98.45,98.505,1663400001.0
2007-08-01 21:00:00,98.51,98.51,98.45,98.49,1995300002.0
2007-08-01 21:01:00,98.495,98.495,98.45,98.45,783999999.0
2007-08-01 21:02:00,98.46,98.47,98.45,98.45,1014899999.0
2007-08-01 21:03:00,98.45,98.46,98.445,98.45,836499998.0
2007-08-01 21:04:00,98.45,98.455,98.42,98.43,1057599997.0
2007-08-01 21:05:00,98.43,98.455,98.42,98.43,710599999.0
2007-08-01 21:06:00,98.43,98.44,98.4,98.42,1323800001.0
2007-08-01 21:07:00,98.42,98.43,98.39,98.41,865600001.0
2007-08-01 21:08:00,98.39,98.415,98.38,98.38,1402700000.0
2007-08-01 21:09:00,98.38,98.38,98.35,98.37,1380900001.0
2007-08-01 21:10:00,98.375,98.39,98.34,98.35,826599998.0
2007-08-01 21:11:00,98.37,98.37,98.32,98.35,908199995.0
2007-08-01 21:12:00,98.35,98.375,98.33,98.33,966999997.0
2007-08-01 21:13:00,98.33,98.39,98.33,98.385,864100000.0
2007-08-01 21:14:00,98.385,98.43,98.36,98.415,788700001.0
2007-08-01 21:15:00,98.415,98.425,98.36,98.365,947899996.0
2007-08-01 21:16:00,98.37,98.41,98.36,98.41,1490799994.0
2007-08-01 21:17:00,98.41,98.44,98.405,98.435,882599998.0
2007-08-01 21:18:00,98.435,98.45,98.39,98.45,1724799995.0
2007-08-01 21:19:00,98.44,98.485,98.44,98.48,1886300007.0
2007-08-01 21:20:00,98.47,98.495,98.45,98.48,1336399996.0
2007-08-01 21:21:00,98.485,98.5,98.45,98.47,824699998.0
2007-08-01 21:22:00,98.48,98.495,98.46,98.49,1531099992.0
2007-08-01 21:23:00,98.49,98.505,98.465,98.495,747399999.0
2007-08-01 21:24:00,98.495,98.5,98.47,98.48,500800001.0
2007-08-01 21:25:00,98.48,98.48,98.44,98.44,1181800008.0
2007-08-01 21:26:00,98.44,98.47,98.44,98.46,1847800007.0
2007-08-01 21:27:00,98.46,98.48,98.445,98.47,1001899999.0
2007-08-01 21:28:00,98.48,98.505,98.45,98.49,1532100013.0
2007-08-01 21:29:00,98.48,98.52,98.48,98.495,1391199991.0
2007-08-01 21:30:00,98.49,98.495,98.45,98.46,767799998.0
2007-08-01 21:31:00,98.47,98.49,98.46,98.48,832899997.0
2007-08-01 21:32:00,98.48,98.5,98.46,98.48,1150899989.0
2007-08-01 21:33:00,98.475,98.475,98.44,98.46,474700002.0
2007-08-01 21:34:00,98.47,98.47,98.45,98.465,495199999.0
2007-08-01 21:35:00,98.465,98.465,98.46,98.46,82400000.0
2007-08-01 21:36:00,98.46,98.47,98.445,98.46,404499998.0
2007-08-01 21:37:00,98.47,98.475,98.47,98.47,201600000.0
2007-08-01 21:38:00,98.475,98.505,98.475,98.5,735400001.0
2007-08-01 21:39:00,98.505,98.535,98.49,98.5,781199999.0
2007-08-01 21:40:00,98.5,98.52,98.47,98.49,734699999.0
2007-08-01 21:41:00,98.49,98.535,98.48,98.48,1202299999.0
2007-08-01 21:42:00,98.485,98.515,98.48,98.5,979099998.0
2007-08-01 21:43:00,98.51,98.55,98.51,98.54,1089599995.0
2007-08-01 21:44:00,98.54,98.565,98.51,98.53,1080500000.0
2007-08-01 21:45:00,98.535,98.55,98.49,98.535,1177799999.0
2007-08-01 21:46:00,98.535,98.535,98.49,98.515,448100004.0
2007-08-01 21:47:00,98.52,98.53,98.51,98.53,212400000.0
2007-08-01 21:48:00,98.525,98.54,98.505,98.515,354100000.0
2007-08-01 21:49:00,98.52,98.55,98.52,98.525,863100001.0
2007-08-01 21:50:00,98.525,98.57,98.51,98.55,786499999.0
2007-08-01 21:51:00,98.55,98.59,98.55,98.59,647499998.0
2007-08-01 21:52:00,98.59,98.59,98.56,98.57,435799999.0
2007-08-01 21:53:00,98.58,98.69,98.58,98.66,1739699996.0
2007-08-01 21:54:00,98.67,98.7,98.65,98.695,1739699996.0
2007-08-01 21:55:00,98.695,98.695,98.64,98.66,1274799993.0
2007-08-01 21:56:00,98.64,98.67,98.64,98.66,749399999.0
2007-08-01 21:57:00,98.66,98.725,98.655,98.725,1166900003.0
2007-08-01 21:58:00,98.72,98.74,98.66,98.66,1928800004.0
2007-08-01 21:59:00,98.67,98.67,98.65,98.66,679400009.0
2007-08-01 22:00:00,98.66,98.66,98.6,98.645,545100001.0
2007-08-01 22:01:00,98.65,98.655,98.62,98.64,1092799997.0
2007-08-01 22:02:00,98.64,98.675,98.61,98.67,1459500006.0
2007-08-01 22:03:00,98.67,98.68,98.63,98.65,934499999.0
2007-08-01 22:04:00,98.665,98.74,98.65,98.73,1610400008.0
2007-08-01 22:05:00,98.73,98.75,98.69,98.735,1672599999.0
2007-08-01 22:06:00,98.735,98.785,98.735,98.78,752800001.0
2007-08-01 22:07:00,98.78,98.78,98.75,98.75,544500001.0
2007-08-01 22:08:00,98.75,98.77,98.73,98.74,978000003.0
2007-08-01 22:09:00,98.73,98.74,98.71,98.715,1199100002.0
2007-08-01 22:10:00,98.715,98.73,98.7,98.71,828600000.0
2007-08-01 22:11:00,98.71,98.72,98.67,98.67,573499999.0
2007-08-01 22:12:00,98.67,98.67,98.63,98.63,680800000.0
2007-08-01 22:13:00,98.63,98.63,98.59,98.595,999199998.0
2007-08-01 22:14:00,98.595,98.63,98.59,98.62,561900001.0
2007-08-01 22:15:00,98.62,98.63,98.62,98.63,88700001.0
2007-08-01 22:16:00,98.64,98.65,98.62,98.65,544099998.0
2007-08-01 22:17:00,98.65,98.66,98.61,98.62,412600001.0
2007-08-01 22:18:00,98.62,98.63,98.58,98.6,878999999.0
2007-08-01 22:19:00,98.6,98.63,98.58,98.63,582199998.0
2007-08-01 22:20:00,98.63,98.63,98.62,98.625,69900000.0
2007-08-01 22:21:00,98.62,98.665,98.62,98.64,421899999.0
2007-08-01 22:22:00,98.64,98.665,98.64,98.65,255200000.0
2007-08-01 22:23:00,98.66,98.685,98.65,98.67,719200001.0
2007-08-01 22:24:00,98.675,98.68,98.65,98.675,619099997.0
2007-08-01 22:25:00,98.67,98.7,98.65,98.685,769700000.0
2007-08-01 22:26:00,98.68,98.69,98.64,98.64,467300002.0
2007-08-01 22:27:00,98.64,98.65,98.63,98.64,258200000.0
2007-08-01 22:28:00,98.645,98.66,98.635,98.65,299199999.0
2007-08-01 22:29:00,98.66,98.705,98.66,98.705,346800000.0
2007-08-01 22:30:00,98.705,98.705,98.64,98.66,736200000.0
2007-08-01 22:31:00,98.64,98.66,98.63,98.655,534900004.0
2007-08-01 22:32:00,98.655,98.66,98.635,98.66,334899997.0
2007-08-01 22:33:00,98.66,98.66,98.64,98.65,126599999.0
2007-08-01 22:34:00,98.66,98.665,98.63,98.665,305500004.0
2007-08-01 22:35:00,98.67,98.72,98.66,98.715,777099995.0
2007-08-01 22:36:00,98.715,98.715,98.68,98.7,221799999.0
2007-08-01 22:37:00,98.7,98.72,98.68,98.705,775699999.0
2007-08-01 22:38:00,98.705,98.715,98.68,98.685,319099999.0
2007-08-01 22:39:00,98.69,98.72,98.69,98.71,194400000.0
2007-08-01 22:40:00,98.715,98.73,98.71,98.72,152800000.0
2007-08-01 22:41:00,98.72,98.74,98.71,98.725,535299998.0
2007-08-01 22:42:00,98.73,98.74,98.72,98.73,243600000.0
2007-08-01 22:43:00,98.73,98.775,98.725,98.775,496800000.0
2007-08-01 22:44:00,98.775,98.775,98.73,98.73,647699999.0
2007-08-01 22:45:00,98.74,98.74,98.72,98.73,395899998.0
2007-08-01 22:46:00,98.74,98.745,98.7,98.74,409300000.0
2007-08-01 22:47:00,98.755,98.755,98.73,98.74,183200000.0
2007-08-01 22:48:00,98.74,98.74,98.7,98.72,267899999.0
2007-08-01 22:49:00,98.725,98.755,98.7,98.745,548599997.0
2007-08-01 22:50:00,98.745,98.745,98.745,98.745,59200000.0
2007-08-01 22:51:00,98.745,98.75,98.735,98.75,251200000.0
2007-08-01 22:52:00,98.75,98.755,98.73,98.75,461499999.0
2007-08-01 22:53:00,98.75,98.755,98.73,98.74,325599999.0
2007-08-01 22:54:00,98.74,98.745,98.72,98.72,291500001.0
2007-08-01 22:55:00,98.72,98.74,98.69,98.74,444700000.0
2007-08-01 22:56:00,98.74,98.795,98.73,98.76,870600000.0
2007-08-01 22:57:00,98.755,98.765,98.74,98.75,520000000.0
2007-08-01 22:58:00,98.755,98.77,98.73,98.735,586400000.0
2007-08-01 22:59:00,98.74,98.75,98.7,98.7,270999999.0
2007-08-01 23:00:00,98.71,98.74,98.7,98.71,522199990.0
2007-08-01 23:01:00,98.72,98.73,98.7,98.73,97199997.0
2007-08-01 23:02:00,98.72,98.73,98.69,98.71,154399998.0
2007-08-01 23:03:00,98.7,98.73,98.68,98.72,217799997.0
2007-08-01 23:04:00,98.71,98.74,98.7,98.71,227599997.0
2007-08-01 23:05:00,98.72,98.72,98.68,98.7,360899988.0
2007-08-01 23:06:00,98.69,98.7,98.68,98.68,494099993.0
2007-08-01 23:07:00,98.67,98.68,98.67,98.68,270599991.0
2007-08-01 23:08:00,98.68,98.68,98.63,98.64,608299979.0
2007-08-01 23:09:00,98.63,98.68,98.61,98.65,589400002.0
2007-08-01 23:10:00,98.65,98.71,98.65,98.7,686399991.0
2007-08-01 23:11:00,98.7,98.7,98.67,98.67,153400000.0
2007-08-01 23:12:00,98.68,98.68,98.64,98.65,461900000.0
2007-08-01 23:13:00,98.66,98.675,98.62,98.64,595499999.0
2007-08-01 23:14:00,98.665,98.665,98.64,98.655,204599999.0
2007-08-01 23:15:00,98.65,98.69,98.64,98.67,253300000.0
2007-08-01 23:16:00,98.665,98.7,98.65,98.675,311699998.0
2007-08-01 23:17:00,98.675,98.685,98.67,98.67,111000000.0
2007-08-01 23:18:00,98.685,98.685,98.68,98.685,41600000.0
2007-08-01 23:19:00,98.68,98.7,98.68,98.68,112599998.0
2007-08-01 23:20:00,98.7,98.7,98.66,98.68,284900000.0
2007-08-01 23:21:00,98.685,98.69,98.65,98.66,294100001.0
2007-08-01 23:22:00,98.67,98.69,98.65,98.67,312600000.0
2007-08-01 23:23:00,98.65,98.68,98.65,98.675,198500000.0
2007-08-01 23:24:00,98.675,98.68,98.675,98.68,56800000.0
2007-08-01 23:25:00,98.68,98.685,98.65,98.675,155000000.0
2007-08-01 23:26:00,98.68,98.68,98.66,98.66,122000000.0
2007-08-01 23:27:00,98.65,98.68,98.65,98.675,55200000.0
2007-08-01 23:28:00,98.67,98.685,98.64,98.66,466199996.0
2007-08-01 23:29:00,98.665,98.67,98.665,98.67,60000000.0
2007-08-01 23:30:00,98.67,98.7,98.665,98.69,183200000.0
2007-08-01 23:31:00,98.69,98.73,98.66,98.73,402700000.0
2007-08-01 23:32:00,98.73,98.73,98.7,98.72,163200000.0
2007-08-01 23:33:00,98.725,98.73,98.67,98.67,108200000.0
2007-08-01 23:34:00,98.725,98.725,98.725,98.725,11200000.0
2007-08-01 23:35:00,98.72,98.725,98.7,98.7,204500000.0
2007-08-01 23:36:00,98.72,98.72,98.66,98.71,210000000.0
2007-08-01 23:37:00,98.71,98.72,98.71,98.72,234400000.0
2007-08-01 23:38:00,98.72,98.73,98.71,98.72,102100000.0
2007-08-01 23:39:00,98.71,98.75,98.71,98.75,88700000.0
2007-08-01 23:40:00,98.745,98.77,98.74,98.755,174900000.0
2007-08-01 23:41:00,98.77,98.795,98.77,98.795,185000000.0
2007-08-01 23:42:00,98.79,98.81,98.75,98.79,863500000.0
2007-08-01 23:43:00,98.8,98.83,98.77,98.795,552800000.0
2007-08-01 23:44:00,98.795,98.805,98.78,98.79,382400000.0
2007-08-01 23:45:00,98.79,98.79,98.75,98.785,253700000.0
2007-08-01 23:46:00,98.78,98.78,98.74,98.76,125500000.0
2007-08-01 23:47:00,98.76,98.76,98.73,98.745,384299999.0
2007-08-01 23:48:00,98.74,98.755,98.72,98.75,229099999.0
2007-08-01 23:49:00,98.75,98.76,98.72,98.75,235400000.0
2007-08-01 23:50:00,98.72,98.76,98.72,98.72,157400000.0
2007-08-01 23:51:00,98.72,98.755,98.72,98.75,90300000.0
2007-08-01 23:52:00,98.75,98.75,98.73,98.73,21500000.0
2007-08-01 23:53:00,98.75,98.75,98.7,98.715,196300000.0
2007-08-01 23:54:00,98.71,98.735,98.71,98.735,320300000.0
2007-08-01 23:55:00,98.73,98.73,98.7,98.725,175499998.0
2007-08-01 23:56:00,98.72,98.72,98.69,98.69,91000000.0
2007-08-01 23:57:00,98.72,98.72,98.69,98.72,265400000.0
2007-08-01 23:58:00,98.72,98.76,98.67,98.7,454899998.0
2007-08-01 23:59:00,98.71,98.725,98.68,98.705,630100001.0
2007-08-02 00:00:00,98.7,98.73,98.69,98.73,293700000.0
2007-08-02 00:01:00,98.73,98.78,98.72,98.765,452800000.0
2007-08-02 00:02:00,98.74,98.775,98.74,98.77,518800000.0
2007-08-02 00:03:00,98.77,98.77,98.71,98.72,275999999.0
2007-08-02 00:04:00,98.72,98.76,98.7,98.74,317500000.0
2007-08-02 00:05:00,98.74,98.74,98.72,98.72,209600000.0
2007-08-02 00:06:00,98.72,98.775,98.72,98.77,377799996.0
2007-08-02 00:07:00,98.77,98.78,98.72,98.78,438700001.0
2007-08-02 00:08:00,98.785,98.83,98.76,98.83,366900001.0
2007-08-02 00:09:00,98.83,98.845,98.78,98.78,826400000.0
2007-08-02 00:10:00,98.78,98.81,98.75,98.79,584000001.0
2007-08-02 00:11:00,98.8,98.865,98.76,98.865,571899997.0
2007-08-02 00:12:00,98.84,98.89,98.83,98.87,614799998.0
2007-08-02 00:13:00,98.87,98.905,98.85,98.905,579399995.0
2007-08-02 00:14:00,98.88,98.92,98.85,98.895,296299999.0
2007-08-02 00:15:00,98.89,98.9,98.87,98.9,421600000.0
2007-08-02 00:16:00,98.9,98.95,98.87,98.915,644099999.0
2007-08-02 00:17:00,98.91,98.935,98.88,98.935,593499999.0
2007-08-02 00:18:00,98.935,98.96,98.93,98.93,686099998.0
2007-08-02 00:19:00,98.93,98.94,98.91,98.915,396000000.0
2007-08-02 00:20:00,98.92,98.95,98.9,98.905,503800001.0
2007-08-02 00:21:00,98.9,98.905,98.86,98.9,757899997.0
2007-08-02 00:22:00,98.88,98.91,98.88,98.9,306199999.0
2007-08-02 00:23:00,98.9,98.94,98.9,98.915,423700001.0
2007-08-02 00:24:00,98.925,98.93,98.89,98.92,311600001.0
2007-08-02 00:25:00,98.92,98.925,98.88,98.9,298199999.0
2007-08-02 00:26:00,98.925,98.94,98.9,98.92,337500002.0
2007-08-02 00:27:00,98.94,98.94,98.89,98.905,377200000.0
2007-08-02 00:28:00,98.905,98.915,98.89,98.9,223900000.0
2007-08-02 00:29:00,98.9,98.915,98.88,98.89,544799997.0
2007-08-02 00:30:00,98.89,98.91,98.88,98.88,237899999.0
2007-08-02 00:31:00,98.88,98.91,98.88,98.91,392599999.0
2007-08-02 00:32:00,98.915,98.915,98.905,98.905,76800000.0
2007-08-02 00:33:00,98.91,98.915,98.9,98.905,409500000.0
2007-08-02 00:34:00,98.91,98.91,98.84,98.885,441000000.0
2007-08-02 00:35:00,98.885,98.885,98.86,98.87,48000000.0
2007-08-02 00:36:00,98.87,98.875,98.85,98.865,514699999.0
2007-08-02 00:37:00,98.87,98.89,98.86,98.89,448099999.0
2007-08-02 00:38:00,98.88,98.92,98.88,98.92,469199997.0
2007-08-02 00:39:00,98.92,98.92,98.87,98.87,460299998.0
2007-08-02 00:40:00,98.89,98.89,98.865,98.875,295099999.0
2007-08-02 00:41:00,98.88,98.88,98.85,98.85,145600000.0
2007-08-02 00:42:00,98.85,98.85,98.81,98.84,728299996.0
2007-08-02 00:43:00,98.82,98.845,98.82,98.83,254300000.0
2007-08-02 00:44:00,98.825,98.83,98.82,98.83,192999999.0
2007-08-02 00:45:00,98.835,98.84,98.81,98.82,570499995.0
2007-08-02 00:46:00,98.81,98.82,98.78,98.8,498100001.0
2007-08-02 00:47:00,98.795,98.8,98.78,98.78,316000000.0
2007-08-02 00:48:00,98.78,98.79,98.74,98.79,647500001.0
2007-08-02 00:49:00,98.79,98.815,98.78,98.815,211799999.0
2007-08-02 00:50:00,98.81,98.82,98.79,98.815,143900000.0
2007-08-02 00:51:00,98.79,98.82,98.79,98.805,119700000.0
2007-08-02 00:52:00,98.81,98.82,98.79,98.805,283000000.0
2007-08-02 00:53:00,98.805,98.815,98.8,98.81,138400000.0
2007-08-02 00:54:00,98.805,98.805,98.78,98.8,205900001.0
2007-08-02 00:55:00,98.8,98.815,98.79,98.815,278700000.0
2007-08-02 00:56:00,98.82,98.825,98.8,98.82,47600000.0
2007-08-02 00:57:00,98.82,98.825,98.815,98.825,129499999.0
2007-08-02 00:58:00,98.83,98.83,98.82,98.825,129500000.0
2007-08-02 00:59:00,98.825,98.84,98.825,98.84,96000000.0
2007-08-02 01:00:00,98.83,98.83,98.82,98.82,151900001.0
2007-08-02 01:01:00,98.83,98.83,98.81,98.82,301500000.0
2007-08-02 01:02:00,98.82,98.825,98.8,98.8,83699997.0
2007-08-02 01:03:00,98.8,98.825,98.8,98.81,286000000.0
2007-08-02 01:04:00,98.81,98.815,98.79,98.81,596899998.0
2007-08-02 01:05:00,98.81,98.81,98.8,98.81,580500000.0
2007-08-02 01:06:00,98.81,98.83,98.81,98.83,278399999.0
2007-08-02 01:07:00,98.83,98.83,98.8,98.81,319300000.0
2007-08-02 01:08:00,98.81,98.81,98.79,98.8,599499996.0
2007-08-02 01:09:00,98.8,98.82,98.795,98.8,650199999.0
2007-08-02 01:10:00,98.81,98.82,98.78,98.82,974099996.0
2007-08-02 01:11:00,98.815,98.82,98.79,98.82,895099988.0
2007-08-02 01:12:00,98.81,98.82,98.79,98.805,719299998.0
2007-08-02 01:13:00,98.81,98.835,98.79,98.825,824600002.0
2007-08-02 01:14:00,98.825,98.825,98.79,98.79,406800001.0
2007-08-02 01:15:00,98.79,98.815,98.78,98.805,463800000.0
2007-08-02 01:16:00,98.805,98.805,98.79,98.805,203799998.0
2007-08-02 01:17:00,98.8,98.8,98.8,98.8,26400000.0
2007-08-02 01:18:00,98.8,98.8,98.79,98.795,106400000.0
2007-08-02 01:19:00,98.79,98.8,98.79,98.8,191899999.0
2007-08-02 01:20:00,98.795,98.805,98.79,98.79,275200009.0
2007-08-02 01:21:00,98.8,98.8,98.79,98.79,124000000.0
2007-08-02 01:22:00,98.79,98.795,98.78,98.795,360800001.0
2007-08-02 01:23:00,98.79,98.795,98.79,98.795,41600000.0
2007-08-02 01:24:00,98.79,98.79,98.75,98.75,384799999.0
2007-08-02 01:25:00,98.77,98.77,98.74,98.74,260599998.0
2007-08-02 01:26:00,98.74,98.82,98.74,98.805,318000000.0
2007-08-02 01:27:00,98.8,98.82,98.79,98.79,283600000.0
2007-08-02 01:28:00,98.79,98.81,98.77,98.785,522300001.0
2007-08-02 01:29:00,98.79,98.8,98.77,98.8,451400003.0
2007-08-02 01:30:00,98.8,98.82,98.78,98.79,1363600000.0
2007-08-02 01:31:00,98.79,98.8,98.77,98.77,539299999.0
2007-08-02 01:32:00,98.78,98.8,98.77,98.8,590200000.0
2007-08-02 01:33:00,98.8,98.825,98.8,98.815,588699993.0
2007-08-02 01:34:00,98.82,98.82,98.79,98.79,301499998.0
2007-08-02 01:35:00,98.79,98.805,98.77,98.775,613199990.0
2007-08-02 01:36:00,98.775,98.79,98.75,98.75,306700000.0
2007-08-02 01:37:00,98.75,98.775,98.735,98.76,943799993.0
2007-08-02 01:38:00,98.755,98.76,98.74,98.75,314899999.0
2007-08-02 01:39:00,98.755,98.77,98.75,98.755,716499992.0
2007-08-02 01:40:00,98.755,98.785,98.75,98.76,695299999.0
2007-08-02 01:41:00,98.76,98.76,98.725,98.735,563199997.0
2007-08-02 01:42:00,98.735,98.74,98.7,98.73,548300000.0
2007-08-02 01:43:00,98.73,98.74,98.71,98.71,286100000.0
2007-08-02 01:44:00,98.72,98.735,98.71,98.73,143400000.0
2007-08-02 01:45:00,98.735,98.74,98.72,98.735,142099997.0
2007-08-02 01:46:00,98.725,98.74,98.72,98.735,435199998.0
2007-08-02 01:47:00,98.74,98.76,98.72,98.73,687400006.0
2007-08-02 01:48:00,98.72,98.76,98.71,98.76,409299999.0
2007-08-02 01:49:00,98.755,98.755,98.72,98.735,1313000007.0
2007-08-02 01:50:00,98.735,98.75,98.72,98.735,375700002.0
2007-08-02 01:51:00,98.735,98.745,98.72,98.72,262300001.0
2007-08-02 01:52:00,98.74,98.74,98.73,98.73,80800000.0
2007-08-02 01:53:00,98.735,98.735,98.73,98.735,38400000.0
2007-08-02 01:54:00,98.73,98.73,98.72,98.725,180400000.0
2007-08-02 01:55:00,98.725,98.735,98.72,98.735,275499997.0
2007-08-02 01:56:00,98.735,98.74,98.72,98.74,673999996.0
2007-08-02 01:57:00,98.74,98.76,98.74,98.75,361599999.0
2007-08-02 01:58:00,98.75,98.75,98.73,98.745,183800000.0
2007-08-02 01:59:00,98.74,98.745,98.735,98.74,118400000.0
2007-08-02 02:00:00,98.74,98.75,98.73,98.74,749699995.0
2007-08-02 02:01:00,98.74,98.76,98.71,98.73,1114599991.0
2007-08-02 02:02:00,98.735,98.74,98.71,98.735,454999998.0
2007-08-02 02:03:00,98.735,98.74,98.7,98.7,846199996.0
2007-08-02 02:04:00,98.71,98.72,98.68,98.715,645300003.0
2007-08-02 02:05:00,98.715,98.72,98.7,98.715,423900004.0
2007-08-02 02:06:00,98.715,98.715,98.69,98.695,330300000.0
2007-08-02 02:07:00,98.69,98.705,98.68,98.705,671200004.0
2007-08-02 02:08:00,98.69,98.7,98.68,98.69,376000000.0
2007-08-02 02:09:00,98.69,98.695,98.66,98.68,262400001.0
2007-08-02 02:10:00,98.685,98.685,98.66,98.665,365100000.0
2007-08-02 02:11:00,98.665,98.67,98.63,98.635,308300003.0
2007-08-02 02:12:00,98.635,98.645,98.59,98.59,1152300002.0
2007-08-02 02:13:00,98.6,98.63,98.58,98.595,751599998.0
2007-08-02 02:14:00,98.595,98.61,98.58,98.61,596499996.0
2007-08-02 02:15:00,98.61,98.62,98.6,98.61,592200007.0
2007-08-02 02:16:00,98.615,98.62,98.6,98.61,624400000.0
2007-08-02 02:17:00,98.62,98.63,98.6,98.62,608200000.0
2007-08-02 02:18:00,98.61,98.64,98.61,98.62,395499998.0
2007-08-02 02:19:00,98.62,98.63,98.62,98.62,727699995.0
2007-08-02 02:20:00,98.62,98.63,98.6,98.62,429400002.0
2007-08-02 02:21:00,98.615,98.64,98.61,98.62,678699993.0
2007-08-02 02:22:00,98.62,98.64,98.6,98.625,749199997.0
2007-08-02 02:23:00,98.625,98.63,98.6,98.615,452400000.0
2007-08-02 02:24:00,98.615,98.625,98.615,98.62,131200000.0
2007-08-02 02:25:00,98.62,98.62,98.61,98.62,384800001.0
2007-08-02 02:26:00,98.62,98.64,98.61,98.63,974200002.0
2007-08-02 02:27:00,98.63,98.65,98.61,98.63,845899997.0
2007-08-02 02:28:00,98.64,98.66,98.635,98.65,342999996.0
2007-08-02 02:29:00,98.65,98.66,98.64,98.64,275200001.0
2007-08-02 02:30:00,98.64,98.655,98.63,98.645,503299997.0
2007-08-02 02:31:00,98.645,98.65,98.63,98.63,229000000.0
2007-08-02 02:32:00,98.63,98.635,98.61,98.625,299700000.0
2007-08-02 02:33:00,98.625,98.63,98.62,98.625,278400000.0
2007-08-02 02:34:00,98.63,98.63,98.61,98.63,285600000.0
2007-08-02 02:35:00,98.63,98.63,98.61,98.62,342400000.0
2007-08-02 02:36:00,98.62,98.62,98.57,98.57,1229400013.0
2007-08-02 02:37:00,98.59,98.6,98.56,98.58,1257900000.0
2007-08-02 02:38:00,98.585,98.61,98.585,98.61,713199999.0
2007-08-02 02:39:00,98.6,98.625,98.58,98.595,797800004.0
2007-08-02 02:40:00,98.6,98.61,98.57,98.6,939699992.0
2007-08-02 02:41:00,98.59,98.63,98.585,98.61,856499998.0
2007-08-02 02:42:00,98.61,98.62,98.595,98.61,715099998.0
2007-08-02 02:43:00,98.61,98.65,98.61,98.64,818299996.0
2007-08-02 02:44:00,98.64,98.64,98.62,98.63,1427899989.0
2007-08-02 02:45:00,98.63,98.64,98.62,98.63,345799994.0
2007-08-02 02:46:00,98.63,98.66,98.62,98.65,381500000.0
2007-08-02 02:47:00,98.65,98.67,98.64,98.67,341800004.0
2007-08-02 02:48:00,98.665,98.67,98.66,98.67,461600000.0
2007-08-02 02:49:00,98.67,98.67,98.66,98.665,439499999.0
2007-08-02 02:50:00,98.66,98.68,98.66,98.67,653599999.0
2007-08-02 02:51:00,98.67,98.68,98.67,98.67,146600002.0
2007-08-02 02:52:00,98.66,98.68,98.66,98.67,433599993.0
2007-08-02 02:53:00,98.66,98.69,98.66,98.68,724499994.0
2007-08-02 02:54:00,98.68,98.68,98.64,98.64,974599997.0
2007-08-02 02:55:00,98.64,98.64,98.61,98.63,668799995.0
2007-08-02 02:56:00,98.625,98.63,98.61,98.62,508699999.0
2007-08-02 02:57:00,98.62,98.63,98.61,98.62,309399999.0
2007-08-02 02:58:00,98.63,98.63,98.61,98.62,180400000.0
2007-08-02 02:59:00,98.62,98.625,98.62,98.625,129600000.0
2007-08-02 03:00:00,98.62,98.625,98.62,98.625,72000000.0
2007-08-02 03:01:00,98.63,98.64,98.61,98.625,498699996.0
2007-08-02 03:02:00,98.63,98.63,98.62,98.62,63200000.0
2007-08-02 03:03:00,98.62,98.635,98.62,98.625,194400000.0
2007-08-02 03:04:00,98.625,98.635,98.62,98.62,204800000.0
2007-08-02 03:05:00,98.62,98.63,98.62,98.63,18400000.0
2007-08-02 03:06:00,98.63,98.64,98.62,98.63,109600000.0
2007-08-02 03:07:00,98.625,98.63,98.6,98.61,399899997.0
2007-08-02 03:08:00,98.605,98.61,98.57,98.59,548200003.0
2007-08-02 03:09:00,98.585,98.6,98.57,98.57,654900005.0
2007-08-02 03:10:00,98.58,98.58,98.57,98.57,267700000.0
2007-08-02 03:11:00,98.57,98.58,98.56,98.58,334000000.0
2007-08-02 03:12:00,98.57,98.58,98.55,98.56,663199995.0
2007-08-02 03:13:00,98.57,98.59,98.56,98.59,156300000.0
2007-08-02 03:14:00,98.59,98.595,98.58,98.585,360800000.0
2007-08-02 03:15:00,98.6,98.6,98.59,98.59,119200000.0
2007-08-02 03:16:00,98.59,98.6,98.58,98.59,293800005.0
2007-08-02 03:17:00,98.59,98.59,98.59,98.59,52000000.0
2007-08-02 03:18:00,98.59,98.61,98.59,98.6,215900000.0
2007-08-02 03:19:00,98.59,98.6,98.58,98.58,509499998.0
2007-08-02 03:20:00,98.585,98.6,98.585,98.595,147800000.0
2007-08-02 03:21:00,98.595,98.6,98.58,98.595,731400009.0
2007-08-02 03:22:00,98.6,98.6,98.6,98.6,27200000.0
2007-08-02 03:23:00,98.6,98.6,98.59,98.59,88000000.0
2007-08-02 03:24:00,98.59,98.6,98.59,98.59,224399999.0
2007-08-02 03:25:00,98.59,98.59,98.58,98.58,142400000.0
2007-08-02 03:26:00,98.59,98.59,98.58,98.59,173599999.0
2007-08-02 03:27:00,98.585,98.585,98.575,98.575,123000000.0
2007-08-02 03:28:00,98.575,98.61,98.57,98.61,533200002.0
2007-08-02 03:29:00,98.61,98.62,98.6,98.61,185600000.0
2007-08-02 03:30:00,98.61,98.62,98.6,98.61,187200000.0
2007-08-02 03:31:00,98.61,98.62,98.61,98.62,223200000.0
2007-08-02 03:32:00,98.615,98.64,98.615,98.63,549599997.0
2007-08-02 03:33:00,98.64,98.64,98.62,98.62,257599997.0
2007-08-02 03:34:00,98.635,98.64,98.62,98.63,817800000.0
2007-08-02 03:35:00,98.63,98.645,98.63,98.64,268000000.0
2007-08-02 03:36:00,98.64,98.65,98.635,98.64,173600000.0
2007-08-02 03:37:00,98.64,98.64,98.61,98.63,440000001.0
2007-08-02 03:38:00,98.64,98.64,98.62,98.64,98700000.0
2007-08-02 03:39:00,98.64,98.64,98.63,98.63,221600000.0
2007-08-02 03:40:00,98.63,98.635,98.62,98.63,303200000.0
2007-08-02 03:41:00,98.63,98.64,98.62,98.62,347200000.0
2007-08-02 03:42:00,98.62,98.63,98.62,98.625,416799999.0
2007-08-02 03:43:00,98.63,98.64,98.625,98.64,276700000.0
2007-08-02 03:44:00,98.63,98.65,98.63,98.65,354799999.0
2007-08-02 03:45:00,98.65,98.65,98.63,98.64,142800000.0
2007-08-02 03:46:00,98.64,98.645,98.63,98.63,156800000.0
2007-08-02 03:47:00,98.64,98.66,98.63,98.65,562099997.0
2007-08-02 03:48:00,98.65,98.66,98.63,98.63,388800000.0
2007-08-02 03:49:00,98.64,98.64,98.63,98.63,291100000.0
2007-08-02 03:50:00,98.63,98.64,98.62,98.62,383700001.0
2007-08-02 03:51:00,98.62,98.63,98.62,98.62,415999998.0
2007-08-02 03:52:00,98.62,98.64,98.61,98.63,677300001.0
2007-08-02 03:53:00,98.63,98.64,98.62,98.63,431999998.0
2007-08-02 03:54:00,98.64,98.695,98.63,98.69,703600002.0
2007-08-02 03:55:00,98.69,98.7,98.67,98.68,953500001.0
2007-08-02 03:56:00,98.68,98.68,98.63,98.63,960600000.0
2007-08-02 03:57:00,98.63,98.66,98.63,98.655,740699998.0
2007-08-02 03:58:00,98.66,98.67,98.65,98.67,259200000.0
2007-08-02 03:59:00,98.665,98.67,98.65,98.665,788799994.0
2007-08-02 04:00:00,98.66,98.665,98.63,98.63,630400000.0
2007-08-02 04:01:00,98.64,98.65,98.63,98.635,506799999.0
2007-08-02 04:02:00,98.63,98.64,98.61,98.62,619299995.0
2007-08-02 04:03:00,98.63,98.64,98.63,98.64,317999999.0
2007-08-02 04:04:00,98.64,98.64,98.62,98.63,633600002.0
2007-08-02 04:05:00,98.63,98.64,98.625,98.625,1066699999.0
2007-08-02 04:06:00,98.625,98.63,98.62,98.625,246500000.0
2007-08-02 04:07:00,98.62,98.64,98.62,98.64,266199999.0
2007-08-02 04:08:00,98.64,98.65,98.64,98.65,251200000.0
2007-08-02 04:09:00,98.65,98.65,98.64,98.64,246400000.0
2007-08-02 04:10:00,98.64,98.64,98.64,98.64,101600000.0
2007-08-02 04:11:00,98.64,98.64,98.62,98.63,145900001.0
2007-08-02 04:12:00,98.63,98.63,98.6,98.615,693099998.0
2007-08-02 04:13:00,98.61,98.62,98.605,98.605,397600001.0
2007-08-02 04:14:00,98.61,98.62,98.605,98.615,280000000.0
2007-08-02 04:15:00,98.61,98.62,98.61,98.615,297600000.0
2007-08-02 04:16:00,98.615,98.62,98.59,98.59,988499990.0
2007-08-02 04:17:00,98.59,98.61,98.59,98.61,1065400001.0
2007-08-02 04:18:00,98.61,98.61,98.6,98.61,298399998.0
2007-08-02 04:19:00,98.62,98.62,98.61,98.61,43200000.0
2007-08-02 04:20:00,98.61,98.62,98.6,98.6,57600000.0
2007-08-02 04:21:00,98.61,98.61,98.6,98.61,363199997.0
2007-08-02 04:22:00,98.62,98.63,98.615,98.62,78400000.0
2007-08-02 04:23:00,98.62,98.63,98.615,98.63,433600000.0
2007-08-02 04:24:00,98.63,98.63,98.625,98.625,243200000.0
2007-08-02 04:25:00,98.63,98.63,98.625,98.625,53600000.0
2007-08-02 04:26:00,98.61,98.62,98.61,98.62,23200000.0
2007-08-02 04:27:00,98.62,98.63,98.62,98.63,246400000.0
2007-08-02 04:28:00,98.635,98.635,98.62,98.62,238899999.0
2007-08-02 04:29:00,98.63,98.635,98.61,98.625,317400000.0
2007-08-02 04:30:00,98.625,98.63,98.615,98.625,241600000.0
2007-08-02 04:31:00,98.625,98.63,98.61,98.615,493000005.0
2007-08-02 04:32:00,98.615,98.62,98.6,98.615,185500001.0
2007-08-02 04:33:00,98.61,98.63,98.61,98.63,62400000.0
2007-08-02 04:34:00,98.625,98.63,98.61,98.62,193500000.0
2007-08-02 04:35:00,98.61,98.63,98.61,98.625,182000001.0
2007-08-02 04:36:00,98.62,98.625,98.62,98.62,39200000.0
2007-08-02 04:37:00,98.62,98.62,98.61,98.61,86400000.0
2007-08-02 04:38:00,98.625,98.625,98.615,98.615,73600000.0
2007-08-02 04:39:00,98.615,98.635,98.615,98.635,191899999.0
2007-08-02 04:40:00,98.63,98.655,98.62,98.655,378399999.0
2007-08-02 04:41:00,98.65,98.66,98.64,98.64,425100001.0
2007-08-02 04:42:00,98.645,98.65,98.64,98.65,169500000.0
2007-08-02 04:43:00,98.65,98.655,98.64,98.65,370999997.0
2007-08-02 04:44:00,98.65,98.65,98.64,98.65,218299997.0
2007-08-02 04:45:00,98.65,98.66,98.65,98.65,309099997.0
2007-08-02 04:46:00,98.66,98.66,98.65,98.66,189699994.0
2007-08-02 04:47:00,98.66,98.66,98.655,98.655,240000000.0
2007-08-02 04:48:00,98.655,98.66,98.65,98.65,199200000.0
2007-08-02 04:49:00,98.66,98.66,98.655,98.66,332800000.0
2007-08-02 04:50:00,98.66,98.68,98.66,98.675,215700002.0
2007-08-02 04:51:00,98.675,98.69,98.67,98.685,205300000.0
2007-08-02 04:52:00,98.685,98.69,98.675,98.68,136000000.0
2007-08-02 04:53:00,98.68,98.69,98.66,98.66,493800002.0
2007-08-02 04:54:00,98.66,98.67,98.65,98.67,448500005.0
2007-08-02 04:55:00,98.67,98.69,98.66,98.68,695399995.0
2007-08-02 04:56:00,98.68,98.685,98.67,98.68,217600000.0
2007-08-02 04:57:00,98.68,98.69,98.68,98.68,342500004.0
2007-08-02 04:58:00,98.69,98.69,98.66,98.67,439300003.0
2007-08-02 04:59:00,98.67,98.7,98.66,98.68,351900002.0
2007-08-02 05:00:00,98.675,98.68,98.665,98.665,68000000.0
2007-08-02 05:01:00,98.68,98.68,98.65,98.67,320999998.0
2007-08-02 05:02:00,98.66,98.675,98.65,98.67,249000000.0
2007-08-02 05:03:00,98.67,98.67,98.64,98.66,168800000.0
2007-08-02 05:04:00,98.66,98.66,98.65,98.65,194400000.0
2007-08-02 05:05:00,98.65,98.65,98.63,98.645,302100001.0
2007-08-02 05:06:00,98.64,98.66,98.64,98.65,162499997.0
2007-08-02 05:07:00,98.655,98.685,98.655,98.675,975299997.0
2007-08-02 05:08:00,98.68,98.68,98.66,98.66,390100006.0
2007-08-02 05:09:00,98.66,98.67,98.66,98.67,302999999.0
2007-08-02 05:10:00,98.67,98.68,98.66,98.68,254000000.0
2007-08-02 05:11:00,98.68,98.69,98.67,98.675,240599999.0
2007-08-02 05:12:00,98.68,98.69,98.67,98.68,261600000.0
2007-08-02 05:13:00,98.68,98.69,98.65,98.67,660599998.0
2007-08-02 05:14:00,98.67,98.67,98.665,98.665,73400000.0
2007-08-02 05:15:00,98.665,98.665,98.665,98.665,16800000.0
2007-08-02 05:16:00,98.665,98.67,98.63,98.64,601200006.0
2007-08-02 05:17:00,98.64,98.66,98.64,98.66,79500000.0
2007-08-02 05:18:00,98.66,98.66,98.64,98.64,191200000.0
2007-08-02 05:19:00,98.64,98.64,98.62,98.62,175200000.0
2007-08-02 05:20:00,98.63,98.63,98.6,98.62,761599998.0
2007-08-02 05:21:00,98.62,98.62,98.6,98.61,274100000.0
2007-08-02 05:22:00,98.61,98.61,98.59,98.595,383700000.0
2007-08-02 05:23:00,98.595,98.595,98.555,98.56,931999998.0
2007-08-02 05:24:00,98.56,98.58,98.55,98.575,923599994.0
2007-08-02 05:25:00,98.575,98.59,98.56,98.59,688599991.0
2007-08-02 05:26:00,98.59,98.6,98.57,98.585,609699996.0
2007-08-02 05:27:00,98.585,98.585,98.57,98.575,245600001.0
2007-08-02 05:28:00,98.575,98.58,98.55,98.56,415100000.0
2007-08-02 05:29:00,98.57,98.57,98.54,98.54,198000000.0
2007-08-02 05:30:00,98.54,98.545,98.53,98.535,556800000.0
2007-08-02 05:31:00,98.535,98.565,98.52,98.55,846300002.0
2007-08-02 05:32:00,98.56,98.575,98.55,98.575,353000002.0
2007-08-02 05:33:00,98.57,98.585,98.56,98.57,320900000.0
2007-08-02 05:34:00,98.57,98.59,98.56,98.59,660799999.0
2007-08-02 05:35:00,98.595,98.61,98.59,98.59,320000000.0
2007-08-02 05:36:00,98.6,98.61,98.52,98.53,1159799999.0
2007-08-02 05:37:00,98.535,98.535,98.495,98.495,967899997.0
2007-08-02 05:38:00,98.49,98.49,98.48,98.485,543999999.0
2007-08-02 05:39:00,98.48,98.49,98.45,98.48,610900017.0
2007-08-02 05:40:00,98.48,98.5,98.465,98.47,406500001.0
2007-08-02 05:41:00,98.465,98.47,98.425,98.43,622900004.0
2007-08-02 05:42:00,98.44,98.44,98.39,98.39,585199999.0
2007-08-02 05:43:00,98.39,98.41,98.37,98.4,1481700009.0
2007-08-02 05:44:00,98.4,98.4,98.36,98.395,1221099998.0
2007-08-02 05:45:00,98.395,98.46,98.39,98.46,844800001.0
2007-08-02 05:46:00,98.46,98.46,98.41,98.425,1036700002.0
2007-08-02 05:47:00,98.43,98.45,98.41,98.425,452599998.0
2007-08-02 05:48:00,98.425,98.44,98.42,98.43,376099997.0
2007-08-02 05:49:00,98.43,98.46,98.42,98.44,326200001.0
2007-08-02 05:50:00,98.44,98.45,98.43,98.44,432599996.0
2007-08-02 05:51:00,98.46,98.47,98.44,98.46,413799996.0
2007-08-02 05:52:00,98.46,98.47,98.44,98.44,377100001.0
2007-08-02 05:53:00,98.44,98.46,98.42,98.435,1251499996.0
2007-08-02 05:54:00,98.44,98.475,98.43,98.475,421900004.0
2007-08-02 05:55:00,98.475,98.475,98.46,98.46,242400000.0
2007-08-02 05:56:00,98.46,98.47,98.42,98.44,805900004.0
2007-08-02 05:57:00,98.45,98.455,98.45,98.45,218400000.0
2007-08-02 05:58:00,98.45,98.46,98.43,98.45,233100001.0
2007-08-02 05:59:00,98.455,98.46,98.42,98.45,652599998.0
2007-08-02 06:00:00,98.46,98.5,98.45,98.49,829100000.0
2007-08-02 06:01:00,98.49,98.495,98.47,98.495,302400000.0
2007-08-02 06:02:00,98.495,98.525,98.48,98.52,616100005.0
2007-08-02 06:03:00,98.525,98.54,98.51,98.53,278600001.0
2007-08-02 06:04:00,98.52,98.525,98.49,98.5,876999991.0
2007-08-02 06:05:00,98.5,98.525,98.49,98.51,281099999.0
2007-08-02 06:06:00,98.5,98.52,98.5,98.515,167900000.0
2007-08-02 06:07:00,98.515,98.515,98.48,98.49,908199983.0
2007-08-02 06:08:00,98.495,98.5,98.45,98.46,1187799995.0
2007-08-02 06:09:00,98.47,98.5,98.465,98.465,422999996.0
2007-08-02 06:10:00,98.465,98.465,98.43,98.45,576000000.0
2007-08-02 06:11:00,98.445,98.45,98.43,98.44,347099998.0
2007-08-02 06:12:00,98.45,98.46,98.43,98.43,649799989.0
2007-08-02 06:13:00,98.44,98.45,98.42,98.44,768600002.0
2007-08-02 06:14:00,98.44,98.44,98.4,98.42,508400000.0
2007-08-02 06:15:00,98.42,98.43,98.39,98.41,744600002.0
2007-08-02 06:16:00,98.405,98.42,98.4,98.42,656799994.0
2007-08-02 06:17:00,98.42,98.43,98.39,98.41,968999996.0
2007-08-02 06:18:00,98.405,98.42,98.37,98.39,1512000005.0
2007-08-02 06:19:00,98.395,98.42,98.38,98.41,595000000.0
2007-08-02 06:20:00,98.41,98.44,98.41,98.43,829699997.0
2007-08-02 06:21:00,98.43,98.43,98.42,98.42,203200000.0
2007-08-02 06:22:00,98.42,98.42,98.35,98.39,527599999.0
2007-08-02 06:23:00,98.39,98.39,98.365,98.37,720000000.0
2007-08-02 06:24:00,98.37,98.38,98.35,98.355,960999993.0
2007-08-02 06:25:00,98.35,98.37,98.35,98.36,788300006.0
2007-08-02 06:26:00,98.36,98.36,98.3,98.31,1096700002.0
2007-08-02 06:27:00,98.3,98.39,98.3,98.38,1298800005.0
2007-08-02 06:28:00,98.38,98.45,98.38,98.42,745299999.0
2007-08-02 06:29:00,98.42,98.45,98.39,98.4,586199998.0
2007-08-02 06:30:00,98.4,98.42,98.37,98.41,1094899998.0
2007-08-02 06:31:00,98.41,98.425,98.4,98.4,789599998.0
2007-08-02 06:32:00,98.41,98.43,98.39,98.425,1252700007.0
2007-08-02 06:33:00,98.43,98.46,98.42,98.45,533199999.0
2007-08-02 06:34:00,98.45,98.47,98.435,98.45,799900000.0
2007-08-02 06:35:00,98.45,98.46,98.445,98.455,555699999.0
2007-08-02 06:36:00,98.455,98.48,98.43,98.48,1019100001.0
2007-08-02 06:37:00,98.48,98.49,98.46,98.47,945900004.0
2007-08-02 06:38:00,98.48,98.48,98.45,98.47,722300001.0
2007-08-02 06:39:00,98.47,98.515,98.47,98.515,714699999.0
2007-08-02 06:40:00,98.515,98.53,98.505,98.52,575200000.0
2007-08-02 06:41:00,98.51,98.55,98.51,98.535,758200000.0
2007-08-02 06:42:00,98.54,98.545,98.53,98.54,311100000.0
2007-08-02 06:43:00,98.54,98.55,98.53,98.55,393799999.0
2007-08-02 06:44:00,98.55,98.55,98.5,98.51,650400000.0
2007-08-02 06:45:00,98.5,98.51,98.47,98.505,655399997.0
2007-08-02 06:46:00,98.505,98.505,98.475,98.475,252000000.0
2007-08-02 06:47:00,98.47,98.485,98.47,98.47,311899999.0
2007-08-02 06:48:00,98.47,98.48,98.44,98.46,573600000.0
2007-08-02 06:49:00,98.46,98.47,98.45,98.45,505600000.0
2007-08-02 06:50:00,98.435,98.48,98.42,98.47,684799998.0
2007-08-02 06:51:00,98.47,98.47,98.44,98.45,365299998.0
2007-08-02 06:52:00,98.445,98.47,98.44,98.46,259400002.0
2007-08-02 06:53:00,98.46,98.5,98.455,98.49,561600000.0
2007-08-02 06:54:00,98.49,98.5,98.48,98.485,850799996.0
2007-08-02 06:55:00,98.485,98.52,98.47,98.515,463500004.0
2007-08-02 06:56:00,98.515,98.565,98.515,98.54,1179400002.0
2007-08-02 06:57:00,98.55,98.575,98.53,98.565,1001800003.0
2007-08-02 06:58:00,98.56,98.58,98.56,98.56,834200000.0
2007-08-02 06:59:00,98.57,98.585,98.55,98.565,1066399995.0
2007-08-02 07:00:00,98.565,98.605,98.56,98.595,770099999.0
2007-08-02 07:01:00,98.595,98.62,98.58,98.61,766999992.0
2007-08-02 07:02:00,98.61,98.64,98.61,98.63,608599999.0
2007-08-02 07:03:00,98.63,98.63,98.61,98.62,399999999.0
2007-08-02 07:04:00,98.62,98.63,98.6,98.6,337600000.0
2007-08-02 07:05:00,98.59,98.6,98.59,98.59,308800000.0
2007-08-02 07:06:00,98.57,98.62,98.57,98.62,376099999.0
2007-08-02 07:07:00,98.62,98.63,98.6,98.61,383399998.0
2007-08-02 07:08:00,98.615,98.62,98.58,98.59,449600000.0
2007-08-02 07:09:00,98.59,98.59,98.56,98.58,465999997.0
2007-08-02 07:10:00,98.58,98.59,98.55,98.565,591200000.0
2007-08-02 07:11:00,98.56,98.56,98.55,98.55,283200000.0
2007-08-02 07:12:00,98.55,98.57,98.54,98.54,512000000.0
2007-08-02 07:13:00,98.54,98.57,98.53,98.545,498799997.0
2007-08-02 07:14:00,98.545,98.57,98.54,98.565,799400002.0
2007-08-02 07:15:00,98.565,98.59,98.56,98.58,557600000.0
2007-08-02 07:16:00,98.58,98.595,98.57,98.585,291900000.0
2007-08-02 07:17:00,98.58,98.625,98.57,98.62,518900000.0
2007-08-02 07:18:00,98.62,98.645,98.59,98.645,1025699995.0
2007-08-02 07:19:00,98.63,98.64,98.61,98.615,1098300000.0
2007-08-02 07:20:00,98.61,98.64,98.6,98.635,707800005.0
2007-08-02 07:21:00,98.635,98.635,98.605,98.605,393699999.0
2007-08-02 07:22:00,98.61,98.62,98.58,98.6,864399996.0
2007-08-02 07:23:00,98.6,98.61,98.59,98.59,368600000.0
2007-08-02 07:24:00,98.6,98.6,98.55,98.555,749100004.0
2007-08-02 07:25:00,98.555,98.555,98.52,98.54,528799999.0
2007-08-02 07:26:00,98.55,98.55,98.52,98.54,170700000.0
2007-08-02 07:27:00,98.55,98.55,98.52,98.54,368799998.0
2007-08-02 07:28:00,98.54,98.55,98.53,98.55,253399998.0
2007-08-02 07:29:00,98.54,98.55,98.54,98.54,180799997.0
2007-08-02 07:30:00,98.55,98.55,98.515,98.53,886799993.0
2007-08-02 07:31:00,98.53,98.53,98.5,98.52,729300007.0
2007-08-02 07:32:00,98.525,98.53,98.52,98.525,120700000.0
2007-08-02 07:33:00,98.51,98.57,98.51,98.56,811499997.0
2007-08-02 07:34:00,98.56,98.58,98.55,98.55,471200000.0
2007-08-02 07:35:00,98.55,98.585,98.55,98.58,513799997.0
2007-08-02 07:36:00,98.58,98.6,98.57,98.58,452899997.0
2007-08-02 07:37:00,98.58,98.62,98.57,98.6,1121699992.0
2007-08-02 07:38:00,98.6,98.6,98.55,98.58,872900001.0
2007-08-02 07:39:00,98.58,98.61,98.58,98.61,500500002.0
2007-08-02 07:40:00,98.61,98.645,98.59,98.63,927399993.0
2007-08-02 07:41:00,98.635,98.66,98.61,98.655,1264699996.0
2007-08-02 07:42:00,98.655,98.67,98.62,98.62,1666800005.0
2007-08-02 07:43:00,98.62,98.63,98.61,98.61,747999998.0
2007-08-02 07:44:00,98.61,98.635,98.605,98.62,595800000.0
2007-08-02 07:45:00,98.615,98.67,98.61,98.645,838199998.0
2007-08-02 07:46:00,98.64,98.66,98.58,98.585,1515999998.0
2007-08-02 07:47:00,98.59,98.61,98.58,98.61,376300005.0
2007-08-02 07:48:00,98.605,98.64,98.6,98.64,932599996.0
2007-08-02 07:49:00,98.635,98.65,98.62,98.63,737800000.0
2007-08-02 07:50:00,98.64,98.64,98.62,98.63,486399998.0
2007-08-02 07:51:00,98.64,98.705,98.63,98.65,1655499986.0
2007-08-02 07:52:00,98.655,98.665,98.62,98.63,1137699996.0
2007-08-02 07:53:00,98.63,98.63,98.595,98.595,645099999.0
2007-08-02 07:54:00,98.595,98.6,98.57,98.585,237999999.0
2007-08-02 07:55:00,98.59,98.6,98.575,98.585,581399995.0
2007-08-02 07:56:00,98.59,98.61,98.58,98.6,898099995.0
2007-08-02 07:57:00,98.6,98.62,98.57,98.62,1115300000.0
2007-08-02 07:58:00,98.62,98.64,98.6,98.63,1031899998.0
2007-08-02 07:59:00,98.63,98.65,98.62,98.63,1606600000.0
2007-08-02 08:00:00,98.64,98.65,98.62,98.63,1067799995.0
2007-08-02 08:01:00,98.63,98.67,98.625,98.63,810700003.0
2007-08-02 08:02:00,98.63,98.67,98.63,98.655,1504299999.0
2007-08-02 08:03:00,98.655,98.66,98.615,98.63,1735599999.0
2007-08-02 08:04:00,98.63,98.64,98.605,98.61,727599998.0
2007-08-02 08:05:00,98.61,98.625,98.59,98.62,1960899999.0
2007-08-02 08:06:00,98.62,98.65,98.59,98.6,1562699998.0
2007-08-02 08:07:00,98.61,98.64,98.6,98.61,1961699987.0
2007-08-02 08:08:00,98.61,98.62,98.58,98.6,1961699987.0
2007-08-02 08:09:00,98.6,98.64,98.6,98.635,1075100002.0
2007-08-02 08:10:00,98.64,98.66,98.63,98.65,830800002.0
2007-08-02 08:11:00,98.65,98.67,98.64,98.66,617599997.0
2007-08-02 08:12:00,98.67,98.69,98.65,98.69,1348099996.0
2007-08-02 08:13:00,98.68,98.71,98.66,98.66,1858400009.0
2007-08-02 08:14:00,98.665,98.7,98.65,98.685,920500002.0
2007-08-02 08:15:00,98.685,98.685,98.67,98.675,261000004.0
2007-08-02 08:16:00,98.675,98.68,98.67,98.67,432000002.0
2007-08-02 08:17:00,98.67,98.7,98.67,98.7,437600003.0
2007-08-02 08:18:00,98.7,98.7,98.68,98.7,732099996.0
2007-08-02 08:19:00,98.7,98.71,98.69,98.7,646899994.0
2007-08-02 08:20:00,98.7,98.71,98.66,98.67,891199993.0
2007-08-02 08:21:00,98.665,98.67,98.64,98.67,714899999.0
2007-08-02 08:22:00,98.665,98.67,98.66,98.66,396899999.0
2007-08-02 08:23:00,98.66,98.68,98.66,98.67,607200000.0
2007-08-02 08:24:00,98.67,98.68,98.67,98.68,360000000.0
2007-08-02 08:25:00,98.68,98.73,98.675,98.705,1151500004.0
2007-08-02 08:26:00,98.7,98.73,98.69,98.725,972400000.0
2007-08-02 08:27:00,98.725,98.79,98.725,98.775,1023199999.0
2007-08-02 08:28:00,98.775,98.795,98.755,98.76,1006500003.0
2007-08-02 08:29:00,98.74,98.76,98.72,98.725,1182199998.0
2007-08-02 08:30:00,98.72,98.76,98.71,98.75,1019800001.0
2007-08-02 08:31:00,98.74,98.75,98.73,98.74,934400003.0
2007-08-02 08:32:00,98.74,98.745,98.73,98.74,528400007.0
2007-08-02 08:33:00,98.745,98.77,98.74,98.76,1331799998.0
2007-08-02 08:34:00,98.75,98.75,98.73,98.73,1057899998.0
2007-08-02 08:35:00,98.75,98.755,98.73,98.73,1283700002.0
2007-08-02 08:36:00,98.73,98.74,98.7,98.7,1422799986.0
2007-08-02 08:37:00,98.69,98.725,98.69,98.71,810200005.0
2007-08-02 08:38:00,98.71,98.71,98.695,98.7,558800000.0
2007-08-02 08:39:00,98.705,98.705,98.68,98.695,1281000006.0
2007-08-02 08:40:00,98.695,98.72,98.68,98.71,597200002.0
2007-08-02 08:41:00,98.71,98.72,98.69,98.69,899599991.0
2007-08-02 08:42:00,98.69,98.69,98.66,98.66,781499995.0
2007-08-02 08:43:00,98.66,98.69,98.66,98.67,1374599992.0
2007-08-02 08:44:00,98.67,98.68,98.65,98.67,1329999989.0
2007-08-02 08:45:00,98.665,98.675,98.65,98.665,1329999989.0
2007-08-02 08:46:00,98.665,98.68,98.65,98.66,998499992.0
2007-08-02 08:47:00,98.66,98.67,98.62,98.65,1962299966.0
2007-08-02 08:48:00,98.65,98.655,98.62,98.635,1642699989.0
2007-08-02 08:49:00,98.635,98.665,98.63,98.64,1818799995.0
2007-08-02 08:50:00,98.63,98.65,98.61,98.64,1874000002.0
2007-08-02 08:51:00,98.64,98.64,98.61,98.62,1017600000.0
2007-08-02 08:52:00,98.62,98.62,98.59,98.595,674399997.0
2007-08-02 08:53:00,98.595,98.63,98.595,98.63,1093399997.0
2007-08-02 08:54:00,98.63,98.66,98.63,98.655,1902999986.0
2007-08-02 08:55:00,98.64,98.69,98.64,98.68,692099990.0
2007-08-02 08:56:00,98.68,98.68,98.67,98.68,692099990.0
2007-08-02 08:57:00,98.68,98.69,98.67,98.69,572899997.0
2007-08-02 08:58:00,98.69,98.7,98.67,98.67,409900006.0
2007-08-02 08:59:00,98.68,98.71,98.66,98.68,766800002.0
2007-08-02 09:00:00,98.68,98.69,98.65,98.65,1054599993.0
2007-08-02 09:01:00,98.64,98.65,98.6,98.62,929099993.0
2007-08-02 09:02:00,98.62,98.62,98.585,98.595,1072100004.0
2007-08-02 09:03:00,98.595,98.62,98.59,98.595,234900001.0
2007-08-02 09:04:00,98.6,98.62,98.58,98.58,1900699999.0
2007-08-02 09:05:00,98.58,98.59,98.565,98.585,330099994.0
2007-08-02 09:06:00,98.585,98.63,98.58,98.58,1689099999.0
2007-08-02 09:07:00,98.58,98.58,98.55,98.55,1302400006.0
2007-08-02 09:08:00,98.555,98.57,98.55,98.56,473599998.0
2007-08-02 09:09:00,98.56,98.57,98.55,98.57,391299995.0
2007-08-02 09:10:00,98.565,98.59,98.56,98.59,902299991.0
2007-08-02 09:11:00,98.59,98.62,98.59,98.595,663900000.0
2007-08-02 09:12:00,98.59,98.61,98.58,98.6,1051299999.0
2007-08-02 09:13:00,98.6,98.61,98.58,98.6,1905499990.0
2007-08-02 09:14:00,98.605,98.63,98.59,98.6,868799999.0
2007-08-02 09:15:00,98.6,98.63,98.6,98.61,653499996.0
2007-08-02 09:16:00,98.61,98.61,98.56,98.565,822299994.0
2007-08-02 09:17:00,98.58,98.59,98.565,98.58,1168000003.0
2007-08-02 09:18:00,98.58,98.6,98.57,98.6,813999991.0
2007-08-02 09:19:00,98.6,98.6,98.57,98.58,1045699999.0
2007-08-02 09:20:00,98.6,98.6,98.57,98.59,815900000.0
2007-08-02 09:21:00,98.585,98.595,98.57,98.595,491999999.0
2007-08-02 09:22:00,98.59,98.6,98.555,98.56,1348299999.0
2007-08-02 09:23:00,98.56,98.58,98.55,98.56,812600002.0
2007-08-02 09:24:00,98.565,98.58,98.555,98.58,469300000.0
2007-08-02 09:25:00,98.575,98.59,98.555,98.58,619800000.0
2007-08-02 09:26:00,98.58,98.61,98.56,98.61,462299998.0
2007-08-02 09:27:00,98.6,98.6,98.59,98.59,573900011.0
2007-08-02 09:28:00,98.59,98.62,98.56,98.605,1384000004.0
2007-08-02 09:29:00,98.6,98.61,98.59,98.61,1009099993.0
2007-08-02 09:30:00,98.61,98.62,98.58,98.59,732999999.0
2007-08-02 09:31:00,98.59,98.62,98.59,98.6,676400006.0
2007-08-02 09:32:00,98.6,98.61,98.59,98.61,522399998.0
2007-08-02 09:33:00,98.61,98.62,98.59,98.61,762700001.0
2007-08-02 09:34:00,98.6,98.63,98.59,98.59,1000100003.0
2007-08-02 09:35:00,98.59,98.61,98.58,98.61,1096299985.0
2007-08-02 09:36:00,98.61,98.62,98.6,98.62,286600003.0
2007-08-02 09:37:00,98.615,98.63,98.61,98.63,101600000.0
2007-08-02 09:38:00,98.62,98.645,98.62,98.63,670500000.0
2007-08-02 09:39:00,98.64,98.64,98.63,98.64,407200000.0
2007-08-02 09:40:00,98.64,98.65,98.63,98.65,436800002.0
2007-08-02 09:41:00,98.645,98.66,98.61,98.64,360500005.0
2007-08-02 09:42:00,98.65,98.67,98.63,98.66,774500006.0
2007-08-02 09:43:00,98.64,98.7,98.64,98.69,885300006.0
2007-08-02 09:44:00,98.69,98.7,98.67,98.67,1078500003.0
2007-08-02 09:45:00,98.69,98.69,98.67,98.675,1540399998.0
2007-08-02 09:46:00,98.68,98.71,98.67,98.71,520200002.0
2007-08-02 09:47:00,98.71,98.72,98.69,98.695,740200004.0
2007-08-02 09:48:00,98.7,98.71,98.65,98.67,989799996.0
2007-08-02 09:49:00,98.68,98.69,98.66,98.68,1437499999.0
2007-08-02 09:50:00,98.68,98.74,98.68,98.72,982299990.0
2007-08-02 09:51:00,98.715,98.735,98.715,98.735,472799998.0
2007-08-02 09:52:00,98.735,98.74,98.71,98.73,630899997.0
2007-08-02 09:53:00,98.73,98.75,98.725,98.73,1332699993.0
2007-08-02 09:54:00,98.73,98.73,98.695,98.71,579700001.0
2007-08-02 09:55:00,98.71,98.71,98.68,98.7,731100008.0
2007-08-02 09:56:00,98.705,98.71,98.68,98.7,990199991.0
2007-08-02 09:57:00,98.7,98.71,98.69,98.7,570800001.0
2007-08-02 09:58:00,98.7,98.71,98.69,98.7,856299998.0
2007-08-02 09:59:00,98.7,98.72,98.665,98.68,1183699993.0
2007-08-02 10:00:00,98.68,98.69,98.67,98.68,1416599996.0
2007-08-02 10:01:00,98.665,98.67,98.65,98.67,467199997.0
2007-08-02 10:02:00,98.67,98.67,98.655,98.66,310500001.0
2007-08-02 10:03:00,98.65,98.67,98.645,98.66,657500004.0
2007-08-02 10:04:00,98.65,98.66,98.62,98.63,1384800000.0
2007-08-02 10:05:00,98.62,98.66,98.62,98.63,1318700010.0
2007-08-02 10:06:00,98.63,98.66,98.61,98.65,1123899987.0
2007-08-02 10:07:00,98.65,98.65,98.63,98.64,759099995.0
2007-08-02 10:08:00,98.64,98.68,98.64,98.66,750999996.0
2007-08-02 10:09:00,98.64,98.67,98.63,98.66,1304899986.0
2007-08-02 10:10:00,98.66,98.7,98.65,98.68,1304899986.0
2007-08-02 10:11:00,98.68,98.68,98.66,98.68,477699997.0
2007-08-02 10:12:00,98.68,98.68,98.64,98.66,444499996.0
2007-08-02 10:13:00,98.66,98.68,98.64,98.68,805400005.0
2007-08-02 10:14:00,98.68,98.68,98.65,98.68,599600001.0
2007-08-02 10:15:00,98.68,98.69,98.67,98.67,1219799993.0
2007-08-02 10:16:00,98.68,98.7,98.67,98.69,628299999.0
2007-08-02 10:17:00,98.69,98.7,98.67,98.69,860700007.0
2007-08-02 10:18:00,98.69,98.71,98.68,98.7,995600003.0
2007-08-02 10:19:00,98.7,98.71,98.675,98.68,493400000.0
2007-08-02 10:20:00,98.68,98.7,98.67,98.67,1312300000.0
2007-08-02 10:21:00,98.68,98.7,98.67,98.7,785200001.0
2007-08-02 10:22:00,98.7,98.7,98.67,98.68,1275599988.0
2007-08-02 10:23:00,98.68,98.685,98.64,98.65,1085100000.0
2007-08-02 10:24:00,98.655,98.7,98.63,98.68,1761799987.0
2007-08-02 10:25:00,98.69,98.72,98.68,98.72,634299998.0
2007-08-02 10:26:00,98.71,98.73,98.7,98.72,322200003.0
2007-08-02 10:27:00,98.72,98.74,98.71,98.72,544899999.0
2007-08-02 10:28:00,98.715,98.73,98.71,98.73,469499998.0
2007-08-02 10:29:00,98.72,98.74,98.72,98.73,108800000.0
2007-08-02 10:30:00,98.73,98.74,98.72,98.72,289600000.0
2007-08-02 10:31:00,98.72,98.73,98.715,98.72,477899999.0
2007-08-02 10:32:00,98.71,98.74,98.71,98.73,777999995.0
2007-08-02 10:33:00,98.725,98.75,98.725,98.735,241500000.0
2007-08-02 10:34:00,98.74,98.75,98.73,98.74,676499994.0
2007-08-02 10:35:00,98.74,98.75,98.73,98.735,418700000.0
2007-08-02 10:36:00,98.73,98.74,98.72,98.73,966299998.0
2007-08-02 10:37:00,98.73,98.73,98.71,98.71,497899995.0
2007-08-02 10:38:00,98.71,98.72,98.695,98.705,317899999.0
2007-08-02 10:39:00,98.72,98.73,98.7,98.72,768699992.0
2007-08-02 10:40:00,98.71,98.75,98.7,98.74,822499996.0
2007-08-02 10:41:00,98.74,98.74,98.715,98.73,532800002.0
2007-08-02 10:42:00,98.73,98.73,98.71,98.71,334400000.0
2007-08-02 10:43:00,98.715,98.74,98.71,98.735,738999997.0
2007-08-02 10:44:00,98.74,98.76,98.72,98.72,657299994.0
2007-08-02 10:45:00,98.72,98.75,98.72,98.74,657299994.0
2007-08-02 10:46:00,98.74,98.74,98.725,98.73,777700002.0
2007-08-02 10:47:00,98.73,98.73,98.71,98.71,821600002.0
2007-08-02 10:48:00,98.71,98.73,98.7,98.73,505000002.0
2007-08-02 10:49:00,98.73,98.73,98.69,98.695,725399997.0
2007-08-02 10:50:00,98.69,98.7,98.68,98.68,942800002.0
2007-08-02 10:51:00,98.68,98.69,98.68,98.68,645199990.0
2007-08-02 10:52:00,98.685,98.685,98.66,98.68,807599984.0
2007-08-02 10:53:00,98.68,98.68,98.68,98.68,584299989.0
2007-08-02 10:54:00,98.68,98.69,98.65,98.665,1473799981.0
2007-08-02 10:55:00,98.66,98.69,98.65,98.68,521199998.0
2007-08-02 10:56:00,98.68,98.7,98.675,98.69,465499996.0
2007-08-02 10:57:00,98.69,98.69,98.67,98.67,1632299978.0
2007-08-02 10:58:00,98.67,98.69,98.67,98.68,354699993.0
2007-08-02 10:59:00,98.68,98.68,98.66,98.67,314900000.0
2007-08-02 11:00:00,98.67,98.68,98.665,98.67,244000001.0
2007-08-02 11:01:00,98.67,98.69,98.67,98.685,410299997.0
2007-08-02 11:02:00,98.69,98.73,98.68,98.73,928399992.0
2007-08-02 11:03:00,98.73,98.73,98.71,98.72,139200000.0
2007-08-02 11:04:00,98.72,98.73,98.705,98.73,1140100002.0
2007-08-02 11:05:00,98.73,98.74,98.72,98.725,457399998.0
2007-08-02 11:06:00,98.725,98.75,98.72,98.735,569499998.0
2007-08-02 11:07:00,98.73,98.74,98.71,98.715,872400005.0
2007-08-02 11:08:00,98.73,98.73,98.72,98.725,450599994.0
2007-08-02 11:09:00,98.72,98.73,98.71,98.71,230400000.0
2007-08-02 11:10:00,98.72,98.72,98.68,98.69,440399999.0
2007-08-02 11:11:00,98.7,98.71,98.69,98.69,420399998.0
2007-08-02 11:12:00,98.69,98.71,98.69,98.69,276800000.0
2007-08-02 11:13:00,98.695,98.7,98.68,98.7,386300003.0
2007-08-02 11:14:00,98.7,98.72,98.69,98.72,65200000.0
2007-08-02 11:15:00,98.72,98.73,98.7,98.72,545100004.0
2007-08-02 11:16:00,98.71,98.71,98.68,98.69,409500000.0
2007-08-02 11:17:00,98.68,98.7,98.68,98.69,559200002.0
2007-08-02 11:18:00,98.69,98.73,98.69,98.72,388099992.0
2007-08-02 11:19:00,98.72,98.72,98.685,98.69,505600000.0
2007-08-02 11:20:00,98.69,98.7,98.68,98.685,482200004.0
2007-08-02 11:21:00,98.685,98.69,98.68,98.685,252399998.0
2007-08-02 11:22:00,98.685,98.7,98.685,98.7,181900000.0
2007-08-02 11:23:00,98.7,98.71,98.69,98.695,164000000.0
2007-08-02 11:24:00,98.7,98.71,98.68,98.69,1057200012.0
2007-08-02 11:25:00,98.69,98.69,98.68,98.69,151400000.0
2007-08-02 11:26:00,98.695,98.7,98.65,98.665,673300005.0
2007-08-02 11:27:00,98.67,98.67,98.655,98.665,163200000.0
2007-08-02 11:28:00,98.665,98.67,98.65,98.67,970400019.0
2007-08-02 11:29:00,98.66,98.66,98.64,98.65,592800006.0
2007-08-02 11:30:00,98.65,98.67,98.645,98.65,370300003.0
2007-08-02 11:31:00,98.65,98.65,98.625,98.64,134400000.0
2007-08-02 11:32:00,98.64,98.64,98.62,98.64,1108999994.0
2007-08-02 11:33:00,98.64,98.65,98.63,98.64,689800003.0
2007-08-02 11:34:00,98.64,98.65,98.63,98.645,427200005.0
2007-08-02 11:35:00,98.64,98.65,98.64,98.64,818099998.0
2007-08-02 11:36:00,98.65,98.65,98.62,98.62,516799991.0
2007-08-02 11:37:00,98.62,98.62,98.57,98.58,778600004.0
2007-08-02 11:38:00,98.59,98.6,98.55,98.57,778600004.0
2007-08-02 11:39:00,98.56,98.56,98.54,98.55,574599993.0
2007-08-02 11:40:00,98.57,98.58,98.56,98.58,375499998.0
2007-08-02 11:41:00,98.58,98.61,98.57,98.575,1425400007.0
2007-08-02 11:42:00,98.575,98.59,98.565,98.575,1047899994.0
2007-08-02 11:43:00,98.59,98.6,98.57,98.58,1030800006.0
2007-08-02 11:44:00,98.585,98.59,98.57,98.57,425699993.0
2007-08-02 11:45:00,98.57,98.58,98.55,98.565,1129599991.0
2007-08-02 11:46:00,98.57,98.57,98.55,98.55,536799998.0
2007-08-02 11:47:00,98.555,98.57,98.54,98.57,411999997.0
2007-08-02 11:48:00,98.57,98.57,98.56,98.56,421900003.0
2007-08-02 11:49:00,98.56,98.57,98.56,98.57,197700000.0
2007-08-02 11:50:00,98.57,98.57,98.56,98.57,702800000.0
2007-08-02 11:51:00,98.565,98.6,98.56,98.59,622800002.0
2007-08-02 11:52:00,98.59,98.61,98.58,98.59,855099993.0
2007-08-02 11:53:00,98.59,98.6,98.57,98.595,1018399998.0
2007-08-02 11:54:00,98.59,98.59,98.57,98.59,343799997.0
2007-08-02 11:55:00,98.59,98.59,98.56,98.575,685999994.0
2007-08-02 11:56:00,98.575,98.59,98.56,98.59,692699998.0
2007-08-02 11:57:00,98.58,98.59,98.56,98.57,293400001.0
2007-08-02 11:58:00,98.56,98.58,98.55,98.55,898099985.0
2007-08-02 11:59:00,98.56,98.57,98.54,98.57,1242199991.0
2007-08-02 12:00:00,98.565,98.605,98.565,98.58,1541599996.0
2007-08-02 12:01:00,98.585,98.585,98.55,98.565,788600000.0
2007-08-02 12:02:00,98.565,98.58,98.545,98.56,536299995.0
2007-08-02 12:03:00,98.54,98.54,98.5,98.52,1575799997.0
2007-08-02 12:04:00,98.51,98.56,98.5,98.545,1575799997.0
2007-08-02 12:05:00,98.545,98.565,98.54,98.545,1070299999.0
2007-08-02 12:06:00,98.54,98.57,98.54,98.555,1317299988.0
2007-08-02 12:07:00,98.55,98.56,98.54,98.55,744899988.0
2007-08-02 12:08:00,98.545,98.565,98.54,98.55,576700002.0
2007-08-02 12:09:00,98.55,98.56,98.54,98.55,441800001.0
2007-08-02 12:10:00,98.55,98.565,98.54,98.56,355100000.0
2007-08-02 12:11:00,98.56,98.57,98.56,98.57,140700000.0
2007-08-02 12:12:00,98.57,98.59,98.555,98.56,356500000.0
2007-08-02 12:13:00,98.555,98.58,98.55,98.56,655799989.0
2007-08-02 12:14:00,98.575,98.6,98.57,98.58,492899997.0
2007-08-02 12:15:00,98.58,98.59,98.58,98.59,118399999.0
2007-08-02 12:16:00,98.59,98.6,98.57,98.6,269500002.0
2007-08-02 12:17:00,98.6,98.64,98.59,98.61,910099998.0
2007-08-02 12:18:00,98.61,98.62,98.59,98.59,873700000.0
2007-08-02 12:19:00,98.59,98.59,98.59,98.59,328800000.0
2007-08-02 12:20:00,98.59,98.6,98.58,98.595,216600000.0
2007-08-02 12:21:00,98.6,98.6,98.57,98.575,405500000.0
2007-08-02 12:22:00,98.57,98.59,98.57,98.57,335700000.0
2007-08-02 12:23:00,98.57,98.59,98.57,98.58,121200000.0
2007-08-02 12:24:00,98.59,98.6,98.575,98.595,364000000.0
2007-08-02 12:25:00,98.595,98.61,98.58,98.59,956000000.0
2007-08-02 12:26:00,98.585,98.61,98.58,98.6,1325599991.0
2007-08-02 12:27:00,98.6,98.6,98.59,98.59,1081399999.0
2007-08-02 12:28:00,98.59,98.61,98.59,98.61,324800002.0
2007-08-02 12:29:00,98.61,98.62,98.59,98.595,640000001.0
2007-08-02 12:30:00,98.595,98.63,98.59,98.62,622299994.0
2007-08-02 12:31:00,98.63,98.64,98.6,98.63,663200000.0
2007-08-02 12:32:00,98.63,98.64,98.62,98.625,343300000.0
2007-08-02 12:33:00,98.62,98.64,98.61,98.62,667899997.0
2007-08-02 12:34:00,98.615,98.64,98.615,98.64,217600000.0
2007-08-02 12:35:00,98.64,98.64,98.61,98.64,398900000.0
2007-08-02 12:36:00,98.64,98.64,98.61,98.62,126100000.0
2007-08-02 12:37:00,98.62,98.62,98.585,98.59,601999997.0
2007-08-02 12:38:00,98.59,98.595,98.59,98.59,175899999.0
2007-08-02 12:39:00,98.59,98.6,98.57,98.57,1206999995.0
2007-08-02 12:40:00,98.57,98.59,98.57,98.59,213399999.0
2007-08-02 12:41:00,98.59,98.59,98.57,98.58,335499999.0
2007-08-02 12:42:00,98.58,98.6,98.57,98.59,311499999.0
2007-08-02 12:43:00,98.59,98.61,98.58,98.595,318299995.0
2007-08-02 12:44:00,98.61,98.61,98.58,98.595,907000002.0
2007-08-02 12:45:00,98.59,98.62,98.59,98.605,309399998.0
2007-08-02 12:46:00,98.605,98.62,98.59,98.62,963900000.0
2007-08-02 12:47:00,98.62,98.63,98.6,98.6,876700006.0
2007-08-02 12:48:00,98.6,98.62,98.6,98.6,187599998.0
2007-08-02 12:49:00,98.59,98.6,98.57,98.58,617800003.0
2007-08-02 12:50:00,98.58,98.59,98.57,98.59,969600025.0
2007-08-02 12:51:00,98.59,98.59,98.56,98.57,517499994.0
2007-08-02 12:52:00,98.58,98.58,98.56,98.565,413999999.0
2007-08-02 12:53:00,98.565,98.59,98.56,98.59,430700002.0
2007-08-02 12:54:00,98.59,98.6,98.59,98.59,377600000.0
2007-08-02 12:55:00,98.59,98.59,98.58,98.58,304699999.0
2007-08-02 12:56:00,98.58,98.59,98.56,98.565,845999999.0
2007-08-02 12:57:00,98.57,98.59,98.55,98.58,1041700003.0
2007-08-02 12:58:00,98.59,98.59,98.57,98.58,539299997.0
2007-08-02 12:59:00,98.58,98.59,98.55,98.57,989199985.0
2007-08-02 13:00:00,98.57,98.61,98.56,98.59,751000000.0
2007-08-02 13:01:00,98.59,98.6,98.57,98.58,426800003.0
2007-08-02 13:02:00,98.59,98.59,98.575,98.58,137700000.0
2007-08-02 13:03:00,98.58,98.58,98.56,98.56,310499998.0
2007-08-02 13:04:00,98.57,98.58,98.56,98.58,229600002.0
2007-08-02 13:05:00,98.58,98.59,98.58,98.58,35000000.0
2007-08-02 13:06:00,98.59,98.59,98.57,98.59,616900000.0
2007-08-02 13:07:00,98.59,98.59,98.565,98.58,419900001.0
2007-08-02 13:08:00,98.59,98.59,98.56,98.59,846899996.0
2007-08-02 13:09:00,98.585,98.59,98.58,98.59,54400000.0
2007-08-02 13:10:00,98.59,98.6,98.58,98.58,534099992.0
2007-08-02 13:11:00,98.59,98.6,98.57,98.59,714099995.0
2007-08-02 13:12:00,98.6,98.61,98.58,98.6,1245300013.0
2007-08-02 13:13:00,98.6,98.62,98.59,98.595,697199995.0
2007-08-02 13:14:00,98.6,98.61,98.57,98.58,1147800004.0
2007-08-02 13:15:00,98.58,98.59,98.57,98.59,639599999.0
2007-08-02 13:16:00,98.59,98.6,98.59,98.59,642899995.0
2007-08-02 13:17:00,98.595,98.595,98.58,98.58,867900000.0
2007-08-02 13:18:00,98.58,98.59,98.56,98.56,563899999.0
2007-08-02 13:19:00,98.57,98.58,98.565,98.57,450999998.0
2007-08-02 13:20:00,98.57,98.58,98.565,98.57,220600000.0
2007-08-02 13:21:00,98.57,98.59,98.56,98.575,359100000.0
2007-08-02 13:22:00,98.59,98.59,98.56,98.56,560000000.0
2007-08-02 13:23:00,98.56,98.56,98.54,98.55,630900004.0
2007-08-02 13:24:00,98.555,98.58,98.53,98.58,877300002.0
2007-08-02 13:25:00,98.58,98.59,98.56,98.58,635899999.0
2007-08-02 13:26:00,98.58,98.6,98.58,98.585,699199992.0
2007-08-02 13:27:00,98.58,98.61,98.58,98.6,1216399983.0
2007-08-02 13:28:00,98.61,98.61,98.59,98.6,766499993.0
2007-08-02 13:29:00,98.59,98.59,98.56,98.57,869600001.0
2007-08-02 13:30:00,98.57,98.6,98.565,98.57,1075900000.0
2007-08-02 13:31:00,98.57,98.58,98.55,98.56,561499998.0
2007-08-02 13:32:00,98.56,98.575,98.54,98.55,1062800005.0
2007-08-02 13:33:00,98.55,98.55,98.52,98.53,822100003.0
2007-08-02 13:34:00,98.53,98.54,98.52,98.53,1011500016.0
2007-08-02 13:35:00,98.53,98.54,98.53,98.54,204000000.0
2007-08-02 13:36:00,98.54,98.56,98.52,98.55,1155399995.0
2007-08-02 13:37:00,98.55,98.58,98.535,98.57,889000004.0
2007-08-02 13:38:00,98.57,98.6,98.56,98.6,1132600008.0
2007-08-02 13:39:00,98.59,98.64,98.59,98.64,1132600008.0
2007-08-02 13:40:00,98.625,98.67,98.625,98.67,1828399982.0
2007-08-02 13:41:00,98.665,98.67,98.65,98.67,764700001.0
2007-08-02 13:42:00,98.67,98.67,98.64,98.66,822699994.0
2007-08-02 13:43:00,98.65,98.67,98.63,98.66,1559400003.0
2007-08-02 13:44:00,98.66,98.66,98.61,98.62,1040600012.0
2007-08-02 13:45:00,98.62,98.65,98.61,98.635,444600000.0
2007-08-02 13:46:00,98.65,98.65,98.6,98.605,950000006.0
2007-08-02 13:47:00,98.62,98.62,98.6,98.6,2123899986.0
2007-08-02 13:48:00,98.6,98.615,98.56,98.58,2123899986.0
2007-08-02 13:49:00,98.585,98.6,98.56,98.6,1372400003.0
2007-08-02 13:50:00,98.6,98.6,98.54,98.57,1046899998.0
2007-08-02 13:51:00,98.56,98.57,98.55,98.57,1311199991.0
2007-08-02 13:52:00,98.57,98.59,98.56,98.59,439600000.0
2007-08-02 13:53:00,98.575,98.59,98.56,98.57,486700000.0
2007-08-02 13:54:00,98.57,98.57,98.55,98.56,327000002.0
2007-08-02 13:55:00,98.565,98.58,98.565,98.58,356799996.0
2007-08-02 13:56:00,98.585,98.62,98.58,98.605,1009899989.0
2007-08-02 13:57:00,98.6,98.62,98.595,98.6,276400000.0
2007-08-02 13:58:00,98.6,98.62,98.56,98.585,2110200007.0
2007-08-02 13:59:00,98.585,98.59,98.52,98.52,1795299991.0
2007-08-02 14:00:00,98.53,98.555,98.52,98.555,1594199966.0
2007-08-02 14:01:00,98.55,98.55,98.53,98.54,725299990.0
2007-08-02 14:02:00,98.54,98.57,98.53,98.54,1509099998.0
2007-08-02 14:03:00,98.55,98.6,98.53,98.58,753300001.0
2007-08-02 14:04:00,98.57,98.6,98.57,98.585,743099994.0
2007-08-02 14:05:00,98.58,98.6,98.57,98.59,490499999.0
2007-08-02 14:06:00,98.59,98.59,98.57,98.58,423699996.0
2007-08-02 14:07:00,98.58,98.59,98.555,98.58,1511099992.0
2007-08-02 14:08:00,98.57,98.58,98.55,98.56,1260900005.0
2007-08-02 14:09:00,98.56,98.6,98.55,98.59,699500001.0
2007-08-02 14:10:00,98.59,98.595,98.56,98.57,1211300006.0
2007-08-02 14:11:00,98.57,98.58,98.55,98.56,1695799994.0
2007-08-02 14:12:00,98.59,98.6,98.56,98.59,904899989.0
2007-08-02 14:13:00,98.58,98.62,98.58,98.61,609699998.0
2007-08-02 14:14:00,98.62,98.7,98.605,98.7,1499700010.0
2007-08-02 14:15:00,98.7,98.7,98.66,98.685,1909999990.0
2007-08-02 14:16:00,98.68,98.7,98.64,98.64,2023900006.0
2007-08-02 14:17:00,98.655,98.7,98.64,98.67,2023900006.0
2007-08-02 14:18:00,98.68,98.7,98.67,98.69,767600005.0
2007-08-02 14:19:00,98.695,98.7,98.64,98.645,1870900001.0
2007-08-02 14:20:00,98.65,98.66,98.64,98.655,739999998.0
2007-08-02 14:21:00,98.665,98.69,98.64,98.67,332600000.0
2007-08-02 14:22:00,98.66,98.68,98.63,98.65,734600006.0
2007-08-02 14:23:00,98.65,98.66,98.63,98.65,1081299997.0
2007-08-02 14:24:00,98.65,98.67,98.64,98.65,1327399996.0
2007-08-02 14:25:00,98.65,98.66,98.64,98.65,853499999.0
2007-08-02 14:26:00,98.66,98.68,98.64,98.66,1075999998.0
2007-08-02 14:27:00,98.66,98.66,98.65,98.655,1277599999.0
2007-08-02 14:28:00,98.66,98.67,98.63,98.64,783999998.0
2007-08-02 14:29:00,98.65,98.66,98.63,98.66,2020399995.0
2007-08-02 14:30:00,98.62,98.68,98.57,98.65,2020399995.0
2007-08-02 14:31:00,98.65,98.67,98.605,98.62,2051399987.0
2007-08-02 14:32:00,98.62,98.65,98.61,98.64,1829099976.0
2007-08-02 14:33:00,98.64,98.64,98.59,98.595,827900002.0
2007-08-02 14:34:00,98.595,98.65,98.59,98.625,1609800002.0
2007-08-02 14:35:00,98.625,98.63,98.58,98.62,1444599986.0
2007-08-02 14:36:00,98.62,98.63,98.6,98.61,1202400003.0
2007-08-02 14:37:00,98.61,98.62,98.58,98.59,1755699996.0
2007-08-02 14:38:00,98.58,98.61,98.58,98.6,1465099989.0
2007-08-02 14:39:00,98.6,98.61,98.58,98.6,777199999.0
2007-08-02 14:40:00,98.6,98.61,98.58,98.585,921399992.0
2007-08-02 14:41:00,98.59,98.59,98.57,98.59,749200001.0
2007-08-02 14:42:00,98.59,98.59,98.56,98.57,2000500003.0
2007-08-02 14:43:00,98.57,98.59,98.54,98.58,1471599990.0
2007-08-02 14:44:00,98.58,98.61,98.57,98.6,1864299999.0
2007-08-02 14:45:00,98.58,98.62,98.58,98.62,1556199995.0
2007-08-02 14:46:00,98.62,98.64,98.59,98.6,1196800000.0
2007-08-02 14:47:00,98.6,98.61,98.58,98.6,736999999.0
2007-08-02 14:48:00,98.61,98.62,98.59,98.59,1669400004.0
2007-08-02 14:49:00,98.6,98.67,98.59,98.67,2027199990.0
2007-08-02 14:50:00,98.67,98.71,98.65,98.67,2027199990.0
2007-08-02 14:51:00,98.68,98.68,98.64,98.67,1732099999.0
2007-08-02 14:52:00,98.67,98.7,98.65,98.68,2031700013.0
2007-08-02 14:53:00,98.7,98.72,98.68,98.705,301700000.0
2007-08-02 14:54:00,98.71,98.73,98.7,98.71,323400000.0
2007-08-02 14:55:00,98.7,98.73,98.68,98.7,644900000.0
2007-08-02 14:56:00,98.7,98.72,98.7,98.71,381100000.0
2007-08-02 14:57:00,98.71,98.72,98.69,98.71,308000000.0
2007-08-02 14:58:00,98.71,98.73,98.7,98.71,547200000.0
2007-08-02 14:59:00,98.71,98.71,98.65,98.67,671300000.0
2007-08-02 15:00:00,98.65,98.68,98.65,98.66,277600000.0
2007-08-02 15:01:00,98.66,98.66,98.6,98.615,630300000.0
2007-08-02 15:02:00,98.615,98.62,98.54,98.565,932100000.0
2007-08-02 15:03:00,98.575,98.61,98.53,98.56,959500000.0
2007-08-02 15:04:00,98.57,98.59,98.54,98.58,723500000.0
2007-08-02 15:05:00,98.575,98.59,98.55,98.58,642700000.0
2007-08-02 15:06:00,98.585,98.59,98.56,98.585,402700000.0
2007-08-02 15:07:00,98.58,98.6,98.56,98.6,673300000.0
2007-08-02 15:08:00,98.59,98.61,98.56,98.58,476400000.0
2007-08-02 15:09:00,98.59,98.625,98.59,98.61,181400000.0
2007-08-02 15:10:00,98.61,98.64,98.6,98.64,60800000.0
2007-08-02 15:11:00,98.7,98.71,98.67,98.69,296600000.0
2007-08-02 15:12:00,98.7,98.7,98.65,98.66,715599993.0
2007-08-02 15:13:00,98.66,98.66,98.59,98.61,495699996.0
2007-08-02 15:14:00,98.57,98.6,98.56,98.57,140700000.0
2007-08-02 15:15:00,98.58,98.61,98.56,98.59,110800000.0
2007-08-02 15:16:00,98.61,98.64,98.59,98.62,114200000.0
2007-08-02 15:17:00,98.63,98.64,98.6,98.63,140500000.0
2007-08-02 15:18:00,98.62,98.64,98.62,98.64,67200000.0
2007-08-02 15:19:00,98.63,98.64,98.6,98.6,101900000.0
2007-08-02 15:20:00,98.6,98.62,98.58,98.58,95700000.0
2007-08-02 15:21:00,98.6,98.6,98.58,98.6,72000000.0
2007-08-02 15:22:00,98.59,98.65,98.59,98.64,108500000.0
2007-08-02 15:23:00,98.65,98.65,98.61,98.63,85400000.0
2007-08-02 15:24:00,98.62,98.63,98.6,98.6,54100000.0
2007-08-02 15:25:00,98.6,98.63,98.58,98.59,923500006.0
2007-08-02 15:26:00,98.59,98.61,98.56,98.6,124500000.0
2007-08-02 15:27:00,98.59,98.6,98.58,98.6,491399995.0
2007-08-02 15:28:00,98.58,98.59,98.52,98.52,1283799986.0
2007-08-02 15:29:00,98.51,98.54,98.5,98.5,1209799996.0
2007-08-02 15:30:00,98.5,98.55,98.5,98.55,1895699988.0
2007-08-02 15:31:00,98.54,98.55,98.49,98.51,375099997.0
2007-08-02 15:32:00,98.54,98.55,98.52,98.54,1001900002.0
2007-08-02 15:33:00,98.53,98.59,98.53,98.58,1920000003.0
2007-08-02 15:34:00,98.57,98.61,98.57,98.57,1924499983.0
2007-08-02 15:35:00,98.57,98.6,98.57,98.59,1466000000.0
2007-08-02 15:36:00,98.59,98.6,98.55,98.57,688899992.0
2007-08-02 15:37:00,98.57,98.61,98.56,98.58,1110799996.0
2007-08-02 15:38:00,98.58,98.61,98.57,98.61,842699996.0
2007-08-02 15:39:00,98.59,98.64,98.59,98.63,1087899998.0
2007-08-02 15:40:00,98.63,98.64,98.61,98.62,928900000.0
2007-08-02 15:41:00,98.62,98.66,98.62,98.64,942000000.0
2007-08-02 15:42:00,98.64,98.66,98.63,98.66,457400001.0
2007-08-02 15:43:00,98.67,98.69,98.66,98.66,1252299980.0
2007-08-02 15:44:00,98.66,98.68,98.64,98.66,1033299979.0
2007-08-02 15:45:00,98.65,98.66,98.59,98.59,1260599991.0
2007-08-02 15:46:00,98.59,98.62,98.57,98.61,1355500014.0
2007-08-02 15:47:00,98.61,98.65,98.61,98.63,1039200008.0
2007-08-02 15:48:00,98.62,98.64,98.61,98.62,771700002.0
2007-08-02 15:49:00,98.62,98.63,98.61,98.62,1216599989.0
2007-08-02 15:50:00,98.61,98.63,98.61,98.62,965899996.0
2007-08-02 15:51:00,98.62,98.65,98.61,98.61,814800004.0
2007-08-02 15:52:00,98.61,98.63,98.6,98.61,877500003.0
2007-08-02 15:53:00,98.61,98.64,98.6,98.62,1430499999.0
2007-08-02 15:54:00,98.63,98.64,98.61,98.63,841299995.0
2007-08-02 15:55:00,98.62,98.63,98.59,98.61,1746300000.0
2007-08-02 15:56:00,98.6,98.61,98.57,98.58,958000001.0
2007-08-02 15:57:00,98.58,98.58,98.56,98.57,958000001.0
2007-08-02 15:58:00,98.57,98.62,98.56,98.6,1433600002.0
2007-08-02 15:59:00,98.61,98.62,98.57,98.6,990800001.0
2007-08-02 16:00:00,98.59,98.61,98.54,98.59,1977100013.0
2007-08-02 16:01:00,98.59,98.6,98.55,98.58,1829699967.0
2007-08-02 16:02:00,98.58,98.6,98.57,98.6,1214299980.0
2007-08-02 16:03:00,98.6,98.6,98.56,98.58,515199995.0
2007-08-02 16:04:00,98.59,98.61,98.58,98.6,891699997.0
2007-08-02 16:05:00,98.59,98.61,98.58,98.6,1251899989.0
2007-08-02 16:06:00,98.6,98.6,98.56,98.58,1558099985.0
2007-08-02 16:07:00,98.58,98.59,98.56,98.57,711899995.0
2007-08-02 16:08:00,98.56,98.58,98.54,98.57,1993699983.0
2007-08-02 16:09:00,98.57,98.62,98.56,98.61,1407799995.0
2007-08-02 16:10:00,98.61,98.62,98.58,98.6,858799997.0
2007-08-02 16:11:00,98.6,98.62,98.6,98.62,1030299987.0
2007-08-02 16:12:00,98.61,98.62,98.58,98.58,353600000.0
2007-08-02 16:13:00,98.58,98.61,98.57,98.6,765199997.0
2007-08-02 16:14:00,98.6,98.64,98.59,98.64,1705500008.0
2007-08-02 16:15:00,98.64,98.67,98.64,98.66,1462500002.0
2007-08-02 16:16:00,98.66,98.7,98.65,98.67,1116499989.0
2007-08-02 16:17:00,98.67,98.7,98.66,98.67,1193899993.0
2007-08-02 16:18:00,98.69,98.71,98.65,98.67,1168900005.0
2007-08-02 16:19:00,98.67,98.68,98.64,98.66,1406399988.0
2007-08-02 16:20:00,98.65,98.67,98.64,98.65,1821199988.0
2007-08-02 16:21:00,98.64,98.69,98.64,98.68,446000001.0
2007-08-02 16:22:00,98.68,98.71,98.67,98.68,739800001.0
2007-08-02 16:23:00,98.67,98.69,98.65,98.67,906199995.0
2007-08-02 16:24:00,98.67,98.7,98.66,98.68,644599998.0
2007-08-02 16:25:00,98.68,98.69,98.67,98.68,327499997.0
2007-08-02 16:26:00,98.68,98.69,98.66,98.66,490699998.0
2007-08-02 16:27:00,98.66,98.66,98.63,98.63,601500005.0
2007-08-02 16:28:00,98.63,98.64,98.61,98.61,1302200016.0
2007-08-02 16:29:00,98.62,98.66,98.61,98.65,1069400009.0
2007-08-02 16:30:00,98.65,98.65,98.62,98.62,476499998.0
2007-08-02 16:31:00,98.62,98.67,98.61,98.66,657399992.0
2007-08-02 16:32:00,98.66,98.7,98.65,98.69,482099999.0
2007-08-02 16:33:00,98.69,98.7,98.66,98.69,1060799991.0
2007-08-02 16:34:00,98.69,98.71,98.66,98.68,1148300016.0
2007-08-02 16:35:00,98.67,98.7,98.64,98.68,1644900001.0
2007-08-02 16:36:00,98.68,98.7,98.67,98.68,485100006.0
2007-08-02 16:37:00,98.69,98.7,98.67,98.7,932699998.0
2007-08-02 16:38:00,98.68,98.72,98.67,98.71,1640799982.0
2007-08-02 16:39:00,98.71,98.72,98.69,98.7,844699989.0
2007-08-02 16:40:00,98.69,98.7,98.66,98.7,719600003.0
2007-08-02 16:41:00,98.71,98.72,98.68,98.69,690399995.0
2007-08-02 16:42:00,98.69,98.7,98.66,98.68,1168800000.0
2007-08-02 16:43:00,98.68,98.73,98.68,98.7,1691999998.0
2007-08-02 16:44:00,98.7,98.71,98.65,98.67,762199999.0
2007-08-02 16:45:00,98.69,98.69,98.67,98.67,762199999.0
2007-08-02 16:46:00,98.67,98.69,98.66,98.66,391300007.0
2007-08-02 16:47:00,98.66,98.68,98.65,98.68,334299997.0
2007-08-02 16:48:00,98.67,98.68,98.65,98.67,595199997.0
2007-08-02 16:49:00,98.67,98.7,98.67,98.7,296100002.0
2007-08-02 16:50:00,98.69,98.72,98.67,98.72,492899999.0
2007-08-02 16:51:00,98.72,98.73,98.71,98.72,345500001.0
2007-08-02 16:52:00,98.71,98.72,98.69,98.7,1217999988.0
2007-08-02 16:53:00,98.7,98.7,98.68,98.68,374900001.0
2007-08-02 16:54:00,98.7,98.7,98.68,98.68,324999999.0
2007-08-02 16:55:00,98.67,98.69,98.66,98.66,702300002.0
2007-08-02 16:56:00,98.66,98.67,98.66,98.67,258900001.0
2007-08-02 16:57:00,98.67,98.69,98.63,98.68,607000010.0
2007-08-02 16:58:00,98.68,98.68,98.62,98.63,520600000.0
2007-08-02 16:59:00,98.63,98.66,98.61,98.66,679699997.0
2007-08-02 17:00:00,98.67,98.67,98.62,98.65,1691799999.0
2007-08-02 17:01:00,98.65,98.65,98.6,98.62,1000100006.0
2007-08-02 17:02:00,98.62,98.64,98.58,98.6,1451300005.0
2007-08-02 17:03:00,98.6,98.62,98.59,98.62,1558900001.0
2007-08-02 17:04:00,98.62,98.64,98.62,98.63,285699999.0
2007-08-02 17:05:00,98.63,98.64,98.61,98.62,803799992.0
2007-08-02 17:06:00,98.61,98.65,98.61,98.63,1408399999.0
2007-08-02 17:07:00,98.63,98.65,98.61,98.61,1060699996.0
2007-08-02 17:08:00,98.63,98.64,98.62,98.62,768500003.0
2007-08-02 17:09:00,98.62,98.64,98.62,98.63,1370899977.0
2007-08-02 17:10:00,98.63,98.66,98.61,98.65,1141200000.0
2007-08-02 17:11:00,98.65,98.67,98.6,98.61,2136900027.0
2007-08-02 17:12:00,98.62,98.62,98.6,98.6,1854500018.0
2007-08-02 17:13:00,98.6,98.66,98.6,98.64,1664299991.0
2007-08-02 17:14:00,98.64,98.66,98.63,98.65,512899997.0
2007-08-02 17:15:00,98.66,98.66,98.65,98.65,950399994.0
2007-08-02 17:16:00,98.65,98.65,98.62,98.64,1172499983.0
2007-08-02 17:17:00,98.63,98.66,98.61,98.65,1088499992.0
2007-08-02 17:18:00,98.64,98.68,98.63,98.66,872499999.0
2007-08-02 17:19:00,98.66,98.68,98.65,98.67,1004999999.0
2007-08-02 17:20:00,98.67,98.68,98.65,98.66,705399995.0
2007-08-02 17:21:00,98.67,98.68,98.67,98.68,282300001.0
2007-08-02 17:22:00,98.68,98.68,98.65,98.66,637900006.0
2007-08-02 17:23:00,98.65,98.7,98.63,98.7,1178099975.0
2007-08-02 17:24:00,98.7,98.71,98.7,98.7,1287100020.0
2007-08-02 17:25:00,98.7,98.71,98.67,98.7,1364400004.0
2007-08-02 17:26:00,98.69,98.7,98.67,98.67,1756800015.0
2007-08-02 17:27:00,98.68,98.7,98.65,98.69,1515499995.0
2007-08-02 17:28:00,98.69,98.7,98.67,98.7,1952299996.0
2007-08-02 17:29:00,98.7,98.7,98.68,98.7,778899985.0
2007-08-02 17:30:00,98.7,98.76,98.69,98.75,1590499985.0
2007-08-02 17:31:00,98.76,98.78,98.73,98.76,1840000004.0
2007-08-02 17:32:00,98.76,98.79,98.74,98.76,1816899998.0
2007-08-02 17:33:00,98.77,98.79,98.75,98.77,1313299988.0
2007-08-02 17:34:00,98.77,98.78,98.74,98.75,1357000013.0
2007-08-02 17:35:00,98.75,98.78,98.73,98.73,1850899985.0
2007-08-02 17:36:00,98.76,98.76,98.73,98.75,488799998.0
2007-08-02 17:37:00,98.75,98.76,98.73,98.75,241200000.0
2007-08-02 17:38:00,98.75,98.79,98.74,98.78,522300001.0
2007-08-02 17:39:00,98.77,98.79,98.75,98.77,643099999.0
2007-08-02 17:40:00,98.77,98.78,98.75,98.77,375599999.0
2007-08-02 17:41:00,98.76,98.78,98.75,98.77,591599996.0
2007-08-02 17:42:00,98.78,98.78,98.76,98.76,686000015.0
2007-08-02 17:43:00,98.77,98.77,98.75,98.76,440700004.0
2007-08-02 17:44:00,98.76,98.77,98.76,98.76,118899999.0
2007-08-02 17:45:00,98.76,98.79,98.75,98.78,461600003.0
2007-08-02 17:46:00,98.76,98.79,98.75,98.77,399900005.0
2007-08-02 17:47:00,98.78,98.79,98.77,98.79,81400000.0
2007-08-02 17:48:00,98.79,98.79,98.78,98.79,175000004.0
2007-08-02 17:49:00,98.78,98.82,98.77,98.8,1318399995.0
2007-08-02 17:50:00,98.8,98.84,98.78,98.83,605899992.0
2007-08-02 17:51:00,98.84,98.87,98.82,98.87,1238899988.0
2007-08-02 17:52:00,98.87,98.89,98.86,98.88,922899987.0
2007-08-02 17:53:00,98.88,98.89,98.88,98.88,558800007.0
2007-08-02 17:54:00,98.88,98.95,98.88,98.92,1338799996.0
2007-08-02 17:55:00,98.91,98.92,98.89,98.89,868299999.0
2007-08-02 17:56:00,98.89,98.92,98.89,98.92,372000000.0
2007-08-02 17:57:00,98.92,98.96,98.91,98.93,1767099969.0
2007-08-02 17:58:00,98.92,98.96,98.92,98.95,1542899998.0
2007-08-02 17:59:00,98.95,98.95,98.93,98.94,1658099992.0
2007-08-02 18:00:00,98.94,98.95,98.9,98.92,701300007.0
2007-08-02 18:01:00,98.92,98.92,98.88,98.88,1368299993.0
2007-08-02 18:02:00,98.89,98.92,98.89,98.9,621000016.0
2007-08-02 18:03:00,98.9,98.95,98.89,98.95,1493500016.0
2007-08-02 18:04:00,98.95,98.96,98.92,98.92,747199994.0
2007-08-02 18:05:00,98.93,98.94,98.92,98.93,332400006.0
2007-08-02 18:06:00,98.92,98.97,98.92,98.96,1347499993.0
2007-08-02 18:07:00,98.96,98.98,98.93,98.95,1703899995.0
2007-08-02 18:08:00,98.95,98.97,98.94,98.96,1396400004.0
2007-08-02 18:09:00,98.96,98.97,98.95,98.96,621699995.0
2007-08-02 18:10:00,98.96,98.96,98.95,98.96,103200000.0
2007-08-02 18:11:00,98.96,98.99,98.95,98.99,653500011.0
2007-08-02 18:12:00,98.99,98.99,98.95,98.97,1329999994.0
2007-08-02 18:13:00,98.97,98.98,98.96,98.97,1274900025.0
2007-08-02 18:14:00,98.97,98.98,98.96,98.97,703799998.0
2007-08-02 18:15:00,98.97,98.97,98.93,98.93,1020099984.0
2007-08-02 18:16:00,98.93,98.97,98.92,98.97,801999985.0
2007-08-02 18:17:00,98.96,98.98,98.94,98.96,801999985.0
2007-08-02 18:18:00,98.96,98.96,98.94,98.96,878700018.0
2007-08-02 18:19:00,98.95,98.95,98.93,98.94,669099989.0
2007-08-02 18:20:00,98.93,98.94,98.91,98.93,669099989.0
2007-08-02 18:21:00,98.93,98.94,98.93,98.93,1166099984.0
2007-08-02 18:22:00,98.94,98.94,98.91,98.92,288999997.0
2007-08-02 18:23:00,98.92,98.93,98.91,98.92,1118999986.0
2007-08-02 18:24:00,98.92,98.94,98.89,98.92,822499999.0
2007-08-02 18:25:00,98.91,98.95,98.91,98.95,980000014.0
2007-08-02 18:26:00,98.95,98.95,98.93,98.94,1464599997.0
2007-08-02 18:27:00,98.94,98.95,98.94,98.94,386499985.0
2007-08-02 18:28:00,98.94,98.95,98.92,98.94,1024500001.0
2007-08-02 18:29:00,98.94,98.94,98.91,98.92,659100003.0
2007-08-02 18:30:00,98.92,98.94,98.92,98.93,123800001.0
2007-08-02 18:31:00,98.91,98.93,98.9,98.91,273799999.0
2007-08-02 18:32:00,98.89,98.92,98.89,98.92,784500004.0
2007-08-02 18:33:00,98.91,98.95,98.91,98.94,357500002.0
2007-08-02 18:34:00,98.95,98.96,98.94,98.94,278100001.0
2007-08-02 18:35:00,98.94,98.95,98.94,98.95,131900002.0
2007-08-02 18:36:00,98.95,98.97,98.95,98.97,713300007.0
2007-08-02 18:37:00,98.97,98.97,98.95,98.97,181500000.0
2007-08-02 18:38:00,98.96,98.98,98.95,98.97,195200000.0
2007-08-02 18:39:00,98.97,98.98,98.97,98.98,51200000.0
2007-08-02 18:40:00,98.97,98.97,98.96,98.97,85600000.0
2007-08-02 18:41:00,98.97,98.97,98.96,98.96,209600000.0
2007-08-02 18:42:00,98.96,98.97,98.94,98.94,204000001.0
2007-08-02 18:43:00,98.94,98.96,98.92,98.95,238100000.0
2007-08-02 18:44:00,98.95,98.95,98.92,98.93,672100001.0
2007-08-02 18:45:00,98.93,98.94,98.9,98.92,758600004.0
2007-08-02 18:46:00,98.92,98.95,98.92,98.95,147900001.0
2007-08-02 18:47:00,98.95,98.96,98.93,98.96,285400001.0
2007-08-02 18:48:00,98.96,98.96,98.94,98.96,579099992.0
2007-08-02 18:49:00,98.97,98.97,98.94,98.95,255199997.0
2007-08-02 18:50:00,98.95,98.96,98.93,98.95,232100002.0
2007-08-02 18:51:00,98.94,98.95,98.91,98.93,695000007.0
2007-08-02 18:52:00,98.93,98.93,98.91,98.92,364900001.0
2007-08-02 18:53:00,98.92,98.94,98.91,98.93,242499997.0
2007-08-02 18:54:00,98.93,98.93,98.92,98.92,97000000.0
2007-08-02 18:55:00,98.92,98.94,98.92,98.93,136000000.0
2007-08-02 18:56:00,98.93,98.93,98.9,98.9,222200001.0
2007-08-02 18:57:00,98.9,98.9,98.86,98.87,798200006.0
2007-08-02 18:58:00,98.88,98.88,98.85,98.85,282400002.0
2007-08-02 18:59:00,98.86,98.86,98.83,98.86,1374299988.0
2007-08-02 19:00:00,98.86,98.88,98.84,98.88,600799988.0
2007-08-02 19:01:00,98.88,98.89,98.86,98.88,601699990.0
2007-08-02 19:02:00,98.88,98.88,98.86,98.87,441700000.0
2007-08-02 19:03:00,98.87,98.87,98.83,98.83,524599998.0
2007-08-02 19:04:00,98.84,98.86,98.82,98.85,947400010.0
2007-08-02 19:05:00,98.84,98.85,98.83,98.83,715400006.0
2007-08-02 19:06:00,98.84,98.84,98.8,98.8,702599993.0
2007-08-02 19:07:00,98.8,98.84,98.8,98.82,382100001.0
2007-08-02 19:08:00,98.82,98.84,98.81,98.83,385200004.0
2007-08-02 19:09:00,98.83,98.85,98.83,98.85,399899992.0
2007-08-02 19:10:00,98.84,98.86,98.83,98.85,255399996.0
2007-08-02 19:11:00,98.84,98.85,98.81,98.84,154499999.0
2007-08-02 19:12:00,98.81,98.84,98.8,98.82,531000000.0
2007-08-02 19:13:00,98.82,98.83,98.82,98.82,589400012.0
2007-08-02 19:14:00,98.82,98.82,98.8,98.81,250500000.0
2007-08-02 19:15:00,98.81,98.81,98.8,98.8,291099999.0
2007-08-02 19:16:00,98.8,98.8,98.76,98.78,574399994.0
2007-08-02 19:17:00,98.78,98.82,98.77,98.82,710299997.0
2007-08-02 19:18:00,98.81,98.83,98.8,98.83,711500008.0
2007-08-02 19:19:00,98.83,98.84,98.8,98.82,726699986.0
2007-08-02 19:20:00,98.82,98.82,98.8,98.81,321999999.0
2007-08-02 19:21:00,98.81,98.81,98.8,98.8,463699999.0
2007-08-02 19:22:00,98.8,98.81,98.79,98.81,262600000.0
2007-08-02 19:23:00,98.81,98.81,98.8,98.8,161600000.0
2007-08-02 19:24:00,98.8,98.8,98.79,98.8,172000000.0
2007-08-02 19:25:00,98.81,98.81,98.78,98.78,260700000.0
2007-08-02 19:26:00,98.78,98.78,98.75,98.77,524899998.0
2007-08-02 19:27:00,98.78,98.81,98.78,98.79,1001300001.0
2007-08-02 19:28:00,98.79,98.81,98.77,98.77,317000000.0
2007-08-02 19:29:00,98.77,98.79,98.77,98.78,249700010.0
2007-08-02 19:30:00,98.79,98.79,98.77,98.79,358599999.0
2007-08-02 19:31:00,98.8,98.81,98.78,98.81,235700001.0
2007-08-02 19:32:00,98.82,98.94,98.82,98.94,1250399995.0
2007-08-02 19:33:00,98.94,98.97,98.93,98.95,429500000.0
2007-08-02 19:34:00,98.95,99.04,98.94,99.01,1067300003.0
2007-08-02 19:35:00,98.97,99.0,98.95,98.95,1067300003.0
2007-08-02 19:36:00,98.95,98.96,98.92,98.93,421800006.0
2007-08-02 19:37:00,98.93,98.95,98.93,98.95,158400000.0
2007-08-02 19:38:00,98.95,98.96,98.93,98.96,826000005.0
2007-08-02 19:39:00,98.96,98.96,98.94,98.95,555900000.0
2007-08-02 19:40:00,98.94,98.95,98.93,98.93,197299996.0
2007-08-02 19:41:00,98.94,98.94,98.92,98.94,423899997.0
2007-08-02 19:42:00,98.93,98.96,98.93,98.96,668800004.0
2007-08-02 19:43:00,98.96,98.96,98.94,98.95,567300000.0
2007-08-02 19:44:00,98.95,98.99,98.95,98.99,572199996.0
2007-08-02 19:45:00,98.99,98.99,98.95,98.99,1055399991.0
2007-08-02 19:46:00,98.99,98.99,98.97,98.98,176000000.0
2007-08-02 19:47:00,98.98,98.98,98.95,98.96,385499999.0
2007-08-02 19:48:00,98.96,98.96,98.92,98.94,1001299988.0
2007-08-02 19:49:00,98.94,98.94,98.9,98.93,492200000.0
2007-08-02 19:50:00,98.92,98.92,98.9,98.92,341100000.0
2007-08-02 19:51:00,98.92,98.93,98.91,98.91,189699999.0
2007-08-02 19:52:00,98.92,98.92,98.89,98.89,601599992.0
2007-08-02 19:53:00,98.89,98.93,98.89,98.93,464899998.0
2007-08-02 19:54:00,98.93,98.94,98.92,98.92,348200001.0
2007-08-02 19:55:00,98.92,98.93,98.92,98.92,106400000.0
2007-08-02 19:56:00,98.92,98.93,98.91,98.92,252200001.0
2007-08-02 19:57:00,98.92,98.94,98.92,98.93,1045199989.0
2007-08-02 19:58:00,98.93,98.95,98.93,98.95,376000003.0
2007-08-02 19:59:00,98.95,98.96,98.94,98.96,708899986.0
2007-08-02 20:00:00,98.96,99.0,98.94,98.99,734800001.0
2007-08-02 20:01:00,98.99,99.01,98.97,99.0,1344399986.0
2007-08-02 20:02:00,99.01,99.01,98.97,98.99,835799991.0
2007-08-02 20:03:00,98.98,99.01,98.98,98.99,871999999.0
2007-08-02 20:04:00,99.0,99.02,98.98,99.01,1819200015.0
2007-08-02 20:05:00,99.02,99.02,98.98,99.01,1523799998.0
2007-08-02 20:06:00,99.01,99.02,98.99,98.99,648599997.0
2007-08-02 20:07:00,98.99,99.0,98.99,98.99,453299993.0
2007-08-02 20:08:00,98.99,98.99,98.98,98.98,194800000.0
2007-08-02 20:09:00,98.98,98.98,98.97,98.97,102400000.0
2007-08-02 20:10:00,98.97,98.98,98.96,98.96,410300000.0
2007-08-02 20:11:00,98.96,98.97,98.93,98.93,913299999.0
2007-08-02 20:12:00,98.93,98.94,98.91,98.92,597699993.0
2007-08-02 20:13:00,98.92,98.93,98.91,98.91,183800000.0
2007-08-02 20:14:00,98.92,98.94,98.91,98.94,180000000.0
2007-08-02 20:15:00,98.94,98.94,98.92,98.93,252400000.0
2007-08-02 20:16:00,98.93,98.93,98.89,98.9,317999997.0
2007-08-02 20:17:00,98.9,98.9,98.89,98.9,119200000.0
2007-08-02 20:18:00,98.9,98.91,98.89,98.89,172200000.0
2007-08-02 20:19:00,98.89,98.92,98.89,98.91,222300000.0
2007-08-02 20:20:00,98.91,98.92,98.89,98.92,215000000.0
2007-08-02 20:21:00,98.91,98.93,98.9,98.92,340999998.0
2007-08-02 20:22:00,98.92,98.94,98.92,98.93,354299999.0
2007-08-02 20:23:00,98.94,98.95,98.93,98.94,153000000.0
2007-08-02 20:24:00,98.94,98.94,98.92,98.93,176400000.0
2007-08-02 20:25:00,98.93,98.93,98.88,98.89,699900005.0
2007-08-02 20:26:00,98.9,98.9,98.86,98.88,1179700003.0
2007-08-02 20:27:00,98.88,98.89,98.86,98.88,732200002.0
2007-08-02 20:28:00,98.88,98.91,98.88,98.89,803099990.0
2007-08-02 20:29:00,98.89,98.9,98.87,98.88,196999999.0
2007-08-02 20:30:00,98.88,98.93,98.88,98.93,848700000.0
2007-08-02 20:31:00,98.93,98.95,98.92,98.94,881000004.0
2007-08-02 20:32:00,98.93,98.95,98.92,98.93,571699999.0
2007-08-02 20:33:00,98.93,98.93,98.88,98.89,825900008.0
2007-08-02 20:34:00,98.89,98.89,98.87,98.88,488500005.0
2007-08-02 20:35:00,98.88,98.89,98.87,98.88,608900002.0
2007-08-02 20:36:00,98.88,98.89,98.88,98.88,405900000.0
2007-08-02 20:37:00,98.89,98.89,98.87,98.88,1848899981.0
2007-08-02 20:38:00,98.88,98.89,98.87,98.88,1024200004.0
2007-08-02 20:39:00,98.88,98.88,98.85,98.86,646000003.0
2007-08-02 20:40:00,98.86,98.88,98.84,98.87,1897200012.0
2007-08-02 20:41:00,98.87,98.89,98.87,98.87,617700003.0
2007-08-02 20:42:00,98.88,98.92,98.88,98.9,1295799992.0
2007-08-02 20:43:00,98.91,98.92,98.9,98.91,1136899989.0
2007-08-02 20:44:00,98.9,98.92,98.9,98.91,98300001.0
2007-08-02 20:45:00,98.9,98.91,98.9,98.91,270400000.0
2007-08-02 20:46:00,98.91,98.91,98.89,98.9,288099993.0
2007-08-02 20:47:00,98.91,98.91,98.85,98.88,607599997.0
2007-08-02 20:48:00,98.87,98.89,98.87,98.89,258300002.0
2007-08-02 20:49:00,98.89,98.91,98.89,98.91,109500002.0
2007-08-02 20:50:00,98.91,98.91,98.9,98.91,207200000.0
2007-08-02 20:51:00,98.91,98.91,98.9,98.9,220800000.0
2007-08-02 20:52:00,98.9,98.9,98.88,98.89,155900005.0
2007-08-02 20:53:00,98.89,98.9,98.88,98.9,253500001.0
2007-08-02 20:54:00,98.9,98.92,98.9,98.92,248500000.0
2007-08-02 20:55:00,98.92,98.92,98.91,98.92,229500000.0
2007-08-02 20:56:00,98.92,98.94,98.91,98.93,804099990.0
2007-08-02 20:57:00,98.93,98.94,98.89,98.9,1250700020.0
2007-08-02 20:58:00,98.9,98.92,98.89,98.9,1487100006.0
2007-08-02 20:59:00,98.91,98.92,98.89,98.89,788400006.0
2007-08-02 21:00:00,98.89,98.91,98.89,98.9,919799994.0
2007-08-02 21:01:00,98.91,98.92,98.89,98.91,336500003.0
2007-08-02 21:02:00,98.91,98.92,98.9,98.9,482999999.0
2007-08-02 21:03:00,98.9,98.92,98.89,98.91,1023900003.0
2007-08-02 21:04:00,98.91,98.95,98.91,98.94,1833100000.0
2007-08-02 21:05:00,98.94,98.95,98.93,98.95,582999998.0
2007-08-02 21:06:00,98.95,98.95,98.94,98.95,83900000.0
2007-08-02 21:07:00,98.95,98.96,98.94,98.95,148800000.0
2007-08-02 21:08:00,98.94,98.98,98.94,98.96,682699985.0
2007-08-02 21:09:00,98.96,98.98,98.95,98.96,532699998.0
2007-08-02 21:10:00,98.96,98.97,98.94,98.95,541099992.0
2007-08-02 21:11:00,98.95,98.96,98.94,98.95,107200000.0
2007-08-02 21:12:00,98.95,98.95,98.94,98.95,81399998.0
2007-08-02 21:13:00,98.95,98.95,98.93,98.93,122200000.0
2007-08-02 21:14:00,98.93,98.94,98.93,98.94,109300000.0
2007-08-02 21:15:00,98.95,98.96,98.94,98.95,65600000.0
2007-08-02 21:16:00,98.94,98.97,98.94,98.94,130500000.0
2007-08-02 21:17:00,98.94,98.95,98.94,98.94,87200000.0
2007-08-02 21:18:00,98.94,98.94,98.94,98.94,4000000.0
2007-08-02 21:19:00,98.94,98.95,98.94,98.95,42400000.0
2007-08-02 21:20:00,98.95,98.97,98.94,98.97,518899989.0
2007-08-02 21:21:00,98.97,98.99,98.96,98.96,1139799982.0
2007-08-02 21:22:00,98.97,98.97,98.96,98.96,49999999.0
2007-08-02 21:23:00,98.96,98.97,98.95,98.95,440999998.0
2007-08-02 21:24:00,98.95,98.98,98.95,98.95,925899996.0
2007-08-02 21:25:00,98.96,98.97,98.95,98.96,477500001.0
2007-08-02 21:26:00,98.97,98.98,98.94,98.97,843799988.0
2007-08-02 21:27:00,98.97,99.0,98.96,98.99,1333599999.0
2007-08-02 21:28:00,98.99,99.03,98.99,99.0,1555000014.0
2007-08-02 21:29:00,99.0,99.03,99.0,99.03,823400000.0
2007-08-02 21:30:00,99.03,99.03,98.98,99.0,270400000.0
2007-08-02 21:31:00,99.0,99.04,98.99,99.02,945899991.0
2007-08-02 21:32:00,99.03,99.04,99.0,99.04,881199993.0
2007-08-02 21:33:00,99.04,99.04,99.01,99.01,624000002.0
2007-08-02 21:34:00,99.02,99.03,99.01,99.02,238500000.0
2007-08-02 21:35:00,99.02,99.02,99.0,99.0,522000002.0
2007-08-02 21:36:00,99.01,99.01,98.98,99.01,105800000.0
2007-08-02 21:37:00,99.01,99.01,98.99,99.0,400300001.0
2007-08-02 21:38:00,99.0,99.01,98.97,99.01,1278200009.0
2007-08-02 21:39:00,99.01,99.02,99.0,99.0,342299999.0
2007-08-02 21:40:00,99.0,99.01,98.99,98.99,750199989.0
2007-08-02 21:41:00,99.0,99.01,99.0,99.0,217799999.0
2007-08-02 21:42:00,99.02,99.02,99.0,99.0,208599999.0
2007-08-02 21:43:00,99.0,99.0,98.99,99.0,128800004.0
2007-08-02 21:44:00,99.0,99.0,98.98,98.98,77300000.0
2007-08-02 21:45:00,98.98,99.05,98.98,99.03,2015899996.0
2007-08-02 21:46:00,99.03,99.03,99.01,99.03,312099999.0
2007-08-02 21:47:00,99.03,99.03,98.98,99.02,1170600004.0
2007-08-02 21:48:00,99.03,99.06,99.02,99.05,591399992.0
2007-08-02 21:49:00,99.05,99.06,99.03,99.05,560100003.0
2007-08-02 21:50:00,99.06,99.11,99.05,99.1,781099996.0
2007-08-02 21:51:00,99.1,99.1,99.08,99.09,240700000.0
2007-08-02 21:52:00,99.09,99.09,99.03,99.04,286800002.0
2007-08-02 21:53:00,99.04,99.05,99.01,99.01,969400004.0
2007-08-02 21:54:00,99.01,99.01,98.98,98.98,862599996.0
2007-08-02 21:55:00,98.99,99.0,98.98,99.0,433299995.0
2007-08-02 21:56:00,99.0,99.0,98.98,98.99,238499997.0
2007-08-02 21:57:00,98.99,99.0,98.99,98.99,243700006.0
2007-08-02 21:58:00,98.99,99.0,98.95,98.98,835099998.0
2007-08-02 21:59:00,98.97,98.99,98.96,98.98,539899995.0
2007-08-02 22:00:00,98.98,98.98,98.96,98.96,304600000.0
2007-08-02 22:01:00,98.97,98.97,98.95,98.95,337699992.0
2007-08-02 22:02:00,98.96,98.99,98.95,98.97,1150299994.0
2007-08-02 22:03:00,98.97,99.01,98.96,99.01,1278900004.0
2007-08-02 22:04:00,99.01,99.02,98.99,99.0,602999995.0
2007-08-02 22:05:00,99.0,99.01,98.99,99.01,613200000.0
2007-08-02 22:06:00,99.01,99.01,98.99,99.01,341300002.0
2007-08-02 22:07:00,99.01,99.01,99.0,99.0,202400004.0
2007-08-02 22:08:00,99.01,99.01,99.01,99.01,180799998.0
2007-08-02 22:09:00,99.01,99.05,99.01,99.03,383399994.0
2007-08-02 22:10:00,99.03,99.04,99.02,99.02,1055199999.0
2007-08-02 22:11:00,99.03,99.04,99.02,99.03,1311499993.0
2007-08-02 22:12:00,99.04,99.04,99.02,99.03,473699997.0
2007-08-02 22:13:00,99.03,99.03,99.02,99.02,80800000.0
2007-08-02 22:14:00,99.02,99.02,99.01,99.02,153300000.0
2007-08-02 22:15:00,99.02,99.03,99.01,99.03,128700000.0
2007-08-02 22:16:00,99.03,99.04,99.03,99.03,527800001.0
2007-08-02 22:17:00,99.03,99.04,99.02,99.02,189599998.0
2007-08-02 22:18:00,99.02,99.04,99.02,99.03,133099998.0
2007-08-02 22:19:00,99.03,99.04,99.02,99.03,279100002.0
2007-08-02 22:20:00,99.02,99.04,99.0,99.02,630800003.0
2007-08-02 22:21:00,99.02,99.02,98.99,99.01,864400002.0
2007-08-02 22:22:00,99.02,99.02,99.0,99.01,327499994.0
2007-08-02 22:23:00,99.02,99.02,99.0,99.0,125299999.0
2007-08-02 22:24:00,99.01,99.01,99.0,99.0,506100008.0
2007-08-02 22:25:00,99.0,99.02,99.0,99.02,377500005.0
2007-08-02 22:26:00,99.03,99.03,99.01,99.01,498799998.0
2007-08-02 22:27:00,99.01,99.01,98.99,99.0,198400000.0
2007-08-02 22:28:00,99.0,99.0,98.99,98.99,12800000.0
2007-08-02 22:29:00,98.99,99.02,98.99,99.02,447200002.0
2007-08-02 22:30:00,99.02,99.02,99.02,99.02,8800000.0
2007-08-02 22:31:00,99.02,99.02,98.97,99.01,188900000.0
2007-08-02 22:32:00,99.01,99.01,98.99,98.99,114000000.0
2007-08-02 22:33:00,98.99,98.99,98.99,98.99,82000000.0
2007-08-02 22:34:00,99.0,99.02,98.98,99.0,508400001.0
2007-08-02 22:35:00,99.01,99.02,99.01,99.02,93600000.0
2007-08-02 22:36:00,99.02,99.02,98.99,99.01,13800000.0
2007-08-02 22:37:00,99.01,99.01,98.99,98.99,75200000.0
2007-08-02 22:38:00,98.99,99.01,98.97,99.01,145400003.0
2007-08-02 22:39:00,99.0,99.01,98.98,98.98,309100006.0
2007-08-02 22:40:00,98.98,99.01,98.98,99.01,172200001.0
2007-08-02 22:41:00,99.01,99.01,98.99,99.0,309399999.0
2007-08-02 22:42:00,99.0,99.0,98.99,98.99,150099997.0
2007-08-02 22:43:00,98.99,99.0,98.99,98.99,455099995.0
2007-08-02 22:44:00,98.99,98.99,98.91,98.94,1466400004.0
2007-08-02 22:45:00,98.94,98.95,98.92,98.95,493200000.0
2007-08-02 22:46:00,98.96,98.96,98.95,98.95,128700000.0
2007-08-02 22:47:00,98.96,98.96,98.95,98.96,64800000.0
2007-08-02 22:48:00,98.96,98.96,98.94,98.96,276900000.0
2007-08-02 22:49:00,98.94,98.96,98.93,98.94,687500002.0
2007-08-02 22:50:00,98.93,98.95,98.91,98.94,291199999.0
2007-08-02 22:51:00,98.94,98.95,98.93,98.94,224600000.0
2007-08-02 22:52:00,98.94,98.94,98.93,98.93,120800000.0
2007-08-02 22:53:00,98.93,98.93,98.92,98.92,142100000.0
2007-08-02 22:54:00,98.91,98.93,98.91,98.93,227100000.0
2007-08-02 22:55:00,98.92,98.94,98.92,98.94,156999998.0
2007-08-02 22:56:00,98.95,98.95,98.92,98.93,206000000.0
2007-08-02 22:57:00,98.93,98.95,98.93,98.95,162799999.0
2007-08-02 22:58:00,98.95,98.96,98.93,98.94,366799999.0
2007-08-02 22:59:00,98.94,98.94,98.92,98.93,358999996.0
2007-08-02 23:00:00,98.92,98.94,98.92,98.93,145399996.0
2007-08-02 23:01:00,98.94,98.95,98.93,98.94,147000000.0
2007-08-02 23:02:00,98.95,98.95,98.95,98.95,10300000.0
2007-08-02 23:03:00,98.93,98.95,98.93,98.95,24600000.0
2007-08-02 23:04:00,98.94,98.94,98.91,98.93,64800000.0
2007-08-02 23:05:00,98.94,98.94,98.91,98.92,376199997.0
2007-08-02 23:06:00,98.88,98.93,98.88,98.93,68999999.0
2007-08-02 23:07:00,98.93,98.94,98.9,98.93,92500000.0
2007-08-02 23:08:00,98.92,98.92,98.91,98.91,45399999.0
2007-08-02 23:09:00,98.9,98.93,98.88,98.9,209799999.0
2007-08-02 23:10:00,98.9,98.9,98.85,98.89,111999999.0
2007-08-02 23:11:00,98.88,98.92,98.85,98.9,380399995.0
2007-08-02 23:12:00,98.9,98.92,98.85,98.87,278000002.0
2007-08-02 23:13:00,98.89,98.9,98.85,98.89,172600002.0
2007-08-02 23:14:00,98.89,98.89,98.84,98.84,106700000.0
2007-08-02 23:15:00,98.84,98.88,98.84,98.87,90000000.0
2007-08-02 23:16:00,98.87,98.87,98.84,98.87,67399999.0
2007-08-02 23:17:00,98.87,98.88,98.83,98.88,231499997.0
2007-08-02 23:18:00,98.85,98.89,98.83,98.87,186100000.0
2007-08-02 23:19:00,98.84,98.85,98.84,98.85,13400000.0
2007-08-02 23:20:00,98.89,98.89,98.87,98.89,88300000.0
2007-08-02 23:21:00,98.88,98.9,98.88,98.89,85000000.0
2007-08-02 23:22:00,98.9,98.91,98.84,98.9,215400000.0
2007-08-02 23:23:00,98.9,98.93,98.85,98.93,138699998.0
2007-08-02 23:24:00,98.93,98.93,98.89,98.93,66600000.0
2007-08-02 23:25:00,98.93,98.93,98.92,98.92,58300000.0
2007-08-02 23:26:00,98.92,98.93,98.88,98.93,37000000.0
2007-08-02 23:27:00,98.89,98.93,98.89,98.93,5000000.0
2007-08-02 23:28:00,98.93,98.93,98.93,98.93,133000000.0
2007-08-02 23:29:00,98.93,98.95,98.93,98.94,299000000.0
2007-08-02 23:30:00,98.93,98.93,98.88,98.93,187600001.0
2007-08-02 23:31:00,98.901,98.901,98.877,98.883,388199999.0
2007-08-02 23:32:00,98.92,98.92,98.88,98.92,43400000.0
2007-08-02 23:33:00,98.92,98.92,98.91,98.92,28500000.0
2007-08-02 23:34:00,98.92,98.92,98.92,98.92,28800000.0
2007-08-02 23:35:00,98.92,98.92,98.91,98.91,29500000.0
2007-08-02 23:36:00,98.9,98.92,98.88,98.9,109499998.0
2007-08-02 23:37:00,98.9,98.91,98.9,98.91,34299999.0
2007-08-02 23:38:00,98.91,98.91,98.88,98.89,32100000.0
2007-08-02 23:39:00,98.9,98.92,98.9,98.92,5600000.0
2007-08-02 23:40:00,98.92,98.92,98.89,98.9,31600000.0
2007-08-02 23:41:00,98.9,98.91,98.9,98.91,40800000.0
2007-08-02 23:42:00,98.89,98.9,98.87,98.9,93099999.0
2007-08-02 23:43:00,98.902,98.902,98.859,98.859,449999988.0
2007-08-02 23:44:00,98.883,98.909,98.883,98.906,465999992.0
2007-08-02 23:45:00,98.91,98.91,98.91,98.91,4000000.0
2007-08-02 23:46:00,98.9,98.91,98.9,98.91,11200000.0
2007-08-02 23:47:00,98.91,98.91,98.9,98.91,78700000.0
2007-08-02 23:48:00,98.92,98.92,98.9,98.91,41400000.0
2007-08-02 23:49:00,98.9,98.9,98.89,98.9,18000000.0
2007-08-02 23:50:00,98.91,98.93,98.87,98.88,66000000.0
2007-08-02 23:51:00,98.88,98.9,98.88,98.9,85300000.0
2007-08-02 23:52:00,98.9,98.9,98.89,98.9,84099999.0
2007-08-02 23:53:00,98.9,98.91,98.89,98.89,59699998.0
2007-08-02 23:54:00,98.9,98.92,98.88,98.92,163799999.0
2007-08-02 23:55:00,98.92,98.92,98.87,98.87,110699999.0
2007-08-02 23:56:00,98.89,98.89,98.89,98.89,1600000.0
2007-08-02 23:57:00,98.87,98.89,98.84,98.86,121500000.0
2007-08-02 23:58:00,98.86,98.89,98.85,98.88,168399998.0
2007-08-02 23:59:00,98.87,98.89,98.85,98.89,68000000.0
2007-08-03 00:00:00,98.89,98.89,98.85,98.87,137000005.0
2007-08-03 00:01:00,98.87,98.89,98.86,98.89,165500000.0
2007-08-03 00:02:00,98.88,98.89,98.87,98.87,12800000.0
2007-08-03 00:03:00,98.89,98.89,98.87,98.87,11900000.0
2007-08-03 00:04:00,98.88,98.89,98.87,98.89,62600001.0
2007-08-03 00:05:00,98.89,98.89,98.88,98.88,74900001.0
2007-08-03 00:06:00,98.88,98.89,98.88,98.89,81200000.0
2007-08-03 00:07:00,98.89,98.89,98.89,98.89,293000004.0
2007-08-03 00:08:00,98.91,98.91,98.89,98.91,477900004.0
2007-08-03 00:09:00,98.91,98.94,98.91,98.92,422199997.0
2007-08-03 00:10:00,98.93,98.96,98.91,98.96,300700002.0
2007-08-03 00:11:00,98.95,98.97,98.94,98.95,216300000.0
2007-08-03 00:12:00,98.96,98.96,98.95,98.96,211000000.0
2007-08-03 00:13:00,98.97,98.97,98.96,98.96,22300000.0
2007-08-03 00:14:00,98.96,98.97,98.96,98.96,320199993.0
2007-08-03 00:15:00,98.97,98.97,98.96,98.97,108299998.0
2007-08-03 00:16:00,98.97,98.97,98.97,98.97,800000.0
2007-08-03 00:17:00,98.954,98.955,98.934,98.95,789899994.0
2007-08-03 00:18:00,98.97,98.97,98.96,98.97,11200000.0
2007-08-03 00:19:00,98.97,98.97,98.97,98.97,3200000.0
2007-08-03 00:20:00,98.96,98.96,98.94,98.94,16200000.0
2007-08-03 00:21:00,98.94,98.94,98.93,98.93,18400000.0
2007-08-03 00:22:00,98.94,98.94,98.93,98.94,34400000.0
2007-08-03 00:23:00,98.94,98.94,98.94,98.94,24000000.0
2007-08-03 00:24:00,98.94,98.94,98.94,98.94,6400000.0
2007-08-03 00:25:00,98.94,98.95,98.94,98.95,53300000.0
2007-08-03 00:26:00,98.93,98.96,98.93,98.96,58999999.0
2007-08-03 00:27:00,98.96,98.96,98.94,98.95,94100000.0
2007-08-03 00:28:00,98.96,98.96,98.94,98.96,77000001.0
2007-08-03 00:29:00,98.96,98.97,98.95,98.95,85699999.0
2007-08-03 00:30:00,98.96,98.98,98.95,98.97,369999996.0
2007-08-03 00:31:00,98.97,98.98,98.97,98.97,210099998.0
2007-08-03 00:32:00,98.97,98.97,98.96,98.97,39799999.0
2007-08-03 00:33:00,98.97,98.98,98.96,98.98,222599998.0
2007-08-03 00:34:00,98.98,99.01,98.98,99.01,130600001.0
2007-08-03 00:35:00,99.01,99.01,98.99,98.99,43400000.0
2007-08-03 00:36:00,98.99,99.01,98.99,99.0,93600001.0
2007-08-03 00:37:00,99.0,99.0,98.98,99.0,46500000.0
2007-08-03 00:38:00,98.99,99.0,98.99,98.99,52100000.0
2007-08-03 00:39:00,98.99,98.99,98.99,98.99,5100000.0
2007-08-03 00:40:00,98.99,98.99,98.95,98.99,139400000.0
2007-08-03 00:41:00,98.99,99.02,98.99,99.02,157500000.0
2007-08-03 00:42:00,99.02,99.02,98.97,99.01,147800000.0
2007-08-03 00:43:00,99.01,99.02,99.01,99.02,20000000.0
2007-08-03 00:44:00,99.01,99.03,99.01,99.03,99900001.0
2007-08-03 00:45:00,99.03,99.05,99.02,99.04,200700000.0
2007-08-03 00:46:00,99.04,99.04,99.02,99.03,72800000.0
2007-08-03 00:47:00,99.03,99.03,99.02,99.02,32800000.0
2007-08-03 00:48:00,99.02,99.04,99.02,99.03,70299999.0
2007-08-03 00:49:00,99.03,99.03,98.99,99.02,250599996.0
2007-08-03 00:50:00,99.03,99.04,99.0,99.01,256100002.0
2007-08-03 00:51:00,99.01,99.01,98.98,98.98,360700005.0
2007-08-03 00:52:00,98.97,99.02,98.97,99.01,191000002.0
2007-08-03 00:53:00,99.01,99.02,99.01,99.01,169700005.0
2007-08-03 00:54:00,99.02,99.02,99.01,99.01,63100000.0
2007-08-03 00:55:00,99.01,99.02,99.01,99.01,303200000.0
2007-08-03 00:56:00,99.01,99.01,99.0,99.0,220000000.0
2007-08-03 00:57:00,99.0,99.0,98.99,99.0,152700000.0
2007-08-03 00:58:00,99.0,99.01,98.98,98.99,250600001.0
2007-08-03 00:59:00,98.99,99.0,98.99,99.0,75500002.0
2007-08-03 01:00:00,99.0,99.01,98.99,99.0,101500001.0
2007-08-03 01:01:00,99.0,99.01,98.99,98.99,258100001.0
2007-08-03 01:02:00,98.99,99.0,98.99,98.99,200800001.0
2007-08-03 01:03:00,98.99,98.99,98.97,98.98,375599999.0
2007-08-03 01:04:00,98.98,98.99,98.97,98.98,318599997.0
2007-08-03 01:05:00,98.98,98.99,98.95,98.99,434099999.0
2007-08-03 01:06:00,98.99,99.0,98.98,98.99,83300001.0
2007-08-03 01:07:00,98.99,98.99,98.98,98.99,39000000.0
2007-08-03 01:08:00,98.99,98.99,98.98,98.98,116700001.0
2007-08-03 01:09:00,98.98,98.98,98.96,98.97,384400000.0
2007-08-03 01:10:00,98.97,98.98,98.91,98.92,292499999.0
2007-08-03 01:11:00,98.95,98.96,98.92,98.94,279799999.0
2007-08-03 01:12:00,98.94,98.95,98.92,98.95,323900001.0
2007-08-03 01:13:00,98.95,98.96,98.93,98.95,138100000.0
2007-08-03 01:14:00,98.95,98.95,98.92,98.94,333300002.0
2007-08-03 01:15:00,98.94,98.97,98.93,98.97,548100002.0
2007-08-03 01:16:00,98.97,98.99,98.96,98.97,340700005.0
2007-08-03 01:17:00,98.97,98.98,98.97,98.98,57400000.0
2007-08-03 01:18:00,98.98,98.98,98.95,98.97,455799996.0
2007-08-03 01:19:00,98.97,98.97,98.96,98.97,178600000.0
2007-08-03 01:20:00,98.97,98.98,98.96,98.97,48599999.0
2007-08-03 01:21:00,98.97,98.99,98.96,98.96,428300002.0
2007-08-03 01:22:00,98.97,98.98,98.96,98.98,159300000.0
2007-08-03 01:23:00,98.97,98.97,98.97,98.97,42900000.0
2007-08-03 01:24:00,98.97,98.99,98.96,98.97,641899999.0
2007-08-03 01:25:00,98.95,98.96,98.93,98.94,88899999.0
2007-08-03 01:26:00,98.94,98.95,98.89,98.93,838799999.0
2007-08-03 01:27:00,98.92,98.92,98.89,98.92,171500000.0
2007-08-03 01:28:00,98.92,98.93,98.91,98.91,54600000.0
2007-08-03 01:29:00,98.92,98.92,98.9,98.91,71899999.0
2007-08-03 01:30:00,98.92,98.92,98.91,98.91,122400000.0
2007-08-03 01:31:00,98.91,98.93,98.9,98.92,293899999.0
2007-08-03 01:32:00,98.92,98.94,98.92,98.92,319100001.0
2007-08-03 01:33:00,98.92,98.93,98.9,98.92,412800003.0
2007-08-03 01:34:00,98.91,98.92,98.9,98.9,617499997.0
2007-08-03 01:35:00,98.91,98.92,98.91,98.92,277500000.0
2007-08-03 01:36:00,98.92,98.93,98.92,98.93,93600000.0
2007-08-03 01:37:00,98.92,98.95,98.92,98.95,217900000.0
2007-08-03 01:38:00,98.95,98.97,98.95,98.96,230400000.0
2007-08-03 01:39:00,98.96,98.98,98.95,98.97,159700002.0
2007-08-03 01:40:00,98.97,98.97,98.97,98.97,10000000.0
2007-08-03 01:41:00,98.97,98.97,98.96,98.96,63200000.0
2007-08-03 01:42:00,98.97,98.98,98.96,98.96,487699999.0
2007-08-03 01:43:00,98.97,98.98,98.96,98.98,212799997.0
2007-08-03 01:44:00,98.97,98.99,98.96,98.98,270800000.0
2007-08-03 01:45:00,98.98,98.99,98.97,98.99,295999993.0
2007-08-03 01:46:00,98.99,98.99,98.98,98.98,42300000.0
2007-08-03 01:47:00,98.98,98.99,98.97,98.98,192000000.0
2007-08-03 01:48:00,98.98,98.99,98.98,98.99,67200000.0
2007-08-03 01:49:00,98.99,99.0,98.99,98.99,210500004.0
2007-08-03 01:50:00,99.0,99.0,98.99,98.99,139500002.0
2007-08-03 01:51:00,98.99,98.99,98.98,98.98,94100001.0
2007-08-03 01:52:00,98.99,99.0,98.99,99.0,313000005.0
2007-08-03 01:53:00,99.0,99.01,98.99,99.0,197900000.0
2007-08-03 01:54:00,99.0,99.01,99.0,99.0,44800000.0
2007-08-03 01:55:00,99.0,99.0,98.98,98.98,78300000.0
2007-08-03 01:56:00,98.99,99.0,98.99,98.99,87200000.0
2007-08-03 01:57:00,98.99,98.99,98.98,98.98,41600000.0
2007-08-03 01:58:00,98.98,99.0,98.98,98.98,228599995.0
2007-08-03 01:59:00,98.99,99.0,98.98,99.0,311200001.0
2007-08-03 02:00:00,99.0,99.0,98.99,99.0,94900000.0
2007-08-03 02:01:00,99.0,99.01,99.0,99.01,24000000.0
2007-08-03 02:02:00,99.01,99.01,99.0,99.01,235200000.0
2007-08-03 02:03:00,99.0,99.01,99.0,99.0,136800000.0
2007-08-03 02:04:00,98.99,99.01,98.99,99.01,50400000.0
2007-08-03 02:05:00,99.01,99.01,98.99,98.99,150300000.0
2007-08-03 02:06:00,98.99,99.03,98.99,99.03,673300005.0
2007-08-03 02:07:00,99.03,99.07,99.03,99.06,599699999.0
2007-08-03 02:08:00,99.06,99.06,99.04,99.06,205499999.0
2007-08-03 02:09:00,99.06,99.06,99.04,99.04,468700000.0
2007-08-03 02:10:00,99.04,99.06,99.03,99.04,540200005.0
2007-08-03 02:11:00,99.04,99.05,99.02,99.04,897899997.0
2007-08-03 02:12:00,99.04,99.04,99.0,99.03,494800009.0
2007-08-03 02:13:00,99.03,99.04,99.01,99.02,349799994.0
2007-08-03 02:14:00,99.02,99.03,98.99,98.99,367699997.0
2007-08-03 02:15:00,98.99,99.02,98.99,99.02,347999998.0
2007-08-03 02:16:00,99.02,99.02,98.99,99.0,288400000.0
2007-08-03 02:17:00,99.0,99.01,98.97,98.99,528699999.0
2007-08-03 02:18:00,98.99,99.01,98.99,98.99,521500001.0
2007-08-03 02:19:00,99.01,99.01,98.99,99.01,314500001.0
2007-08-03 02:20:00,99.01,99.04,99.0,99.01,697199998.0
2007-08-03 02:21:00,99.02,99.05,99.01,99.02,1437600007.0
2007-08-03 02:22:00,99.02,99.04,99.02,99.04,170100001.0
2007-08-03 02:23:00,99.04,99.06,99.02,99.03,621900008.0
2007-08-03 02:24:00,99.04,99.06,99.03,99.05,335700003.0
2007-08-03 02:25:00,99.06,99.06,99.04,99.06,149600000.0
2007-08-03 02:26:00,99.06,99.06,99.04,99.05,323499999.0
2007-08-03 02:27:00,99.05,99.05,99.04,99.05,339399999.0
2007-08-03 02:28:00,99.05,99.06,99.02,99.04,808699995.0
2007-08-03 02:29:00,99.04,99.05,99.04,99.04,444599996.0
2007-08-03 02:30:00,99.04,99.04,99.01,99.02,727099986.0
2007-08-03 02:31:00,99.03,99.05,99.01,99.03,995800014.0
2007-08-03 02:32:00,99.03,99.05,99.03,99.03,241699999.0
2007-08-03 02:33:00,99.04,99.05,99.02,99.03,335899998.0
2007-08-03 02:34:00,99.03,99.06,99.03,99.04,343800000.0
2007-08-03 02:35:00,99.04,99.06,99.02,99.03,386600002.0
2007-08-03 02:36:00,99.03,99.05,99.03,99.04,370800000.0
2007-08-03 02:37:00,99.04,99.06,99.03,99.03,105600000.0
2007-08-03 02:38:00,99.03,99.05,99.03,99.04,187400001.0
2007-08-03 02:39:00,99.05,99.06,99.03,99.05,162200000.0
2007-08-03 02:40:00,99.05,99.05,99.05,99.05,29600000.0
2007-08-03 02:41:00,99.05,99.05,99.04,99.05,56800000.0
2007-08-03 02:42:00,99.05,99.05,99.04,99.04,70400000.0
2007-08-03 02:43:00,99.04,99.05,99.02,99.05,207100000.0
2007-08-03 02:44:00,99.05,99.06,99.04,99.06,100200000.0
2007-08-03 02:45:00,99.06,99.06,99.05,99.05,39200000.0
2007-08-03 02:46:00,99.05,99.05,99.04,99.05,31200000.0
2007-08-03 02:47:00,99.05,99.07,99.05,99.06,141400001.0
2007-08-03 02:48:00,99.06,99.07,99.05,99.07,563599994.0
2007-08-03 02:49:00,99.06,99.07,99.04,99.04,393100001.0
2007-08-03 02:50:00,99.04,99.05,99.03,99.05,66300000.0
2007-08-03 02:51:00,99.05,99.06,99.04,99.05,427100005.0
2007-08-03 02:52:00,99.06,99.08,99.05,99.07,311099999.0
2007-08-03 02:53:00,99.08,99.08,99.07,99.08,118400000.0
2007-08-03 02:54:00,99.08,99.11,99.08,99.09,485099999.0
2007-08-03 02:55:00,99.09,99.09,99.06,99.07,536000001.0
2007-08-03 02:56:00,99.09,99.11,99.08,99.11,150700000.0
2007-08-03 02:57:00,99.11,99.11,99.08,99.09,378200000.0
2007-08-03 02:58:00,99.09,99.1,99.09,99.09,198300001.0
2007-08-03 02:59:00,99.09,99.1,99.08,99.09,368599991.0
2007-08-03 03:00:00,99.09,99.1,99.07,99.07,427700000.0
2007-08-03 03:01:00,99.07,99.08,99.06,99.07,345100002.0
2007-08-03 03:02:00,99.08,99.09,99.07,99.09,271799994.0
2007-08-03 03:03:00,99.09,99.09,99.08,99.08,194800000.0
2007-08-03 03:04:00,99.08,99.09,99.07,99.08,750799995.0
2007-08-03 03:05:00,99.08,99.09,99.07,99.09,1255799988.0
2007-08-03 03:06:00,99.09,99.09,99.06,99.08,513499999.0
2007-08-03 03:07:00,99.09,99.09,99.08,99.09,292900014.0
2007-08-03 03:08:00,99.09,99.09,99.07,99.09,395499998.0
2007-08-03 03:09:00,99.09,99.11,99.09,99.11,170100001.0
2007-08-03 03:10:00,99.11,99.11,99.1,99.1,106400000.0
2007-08-03 03:11:00,99.1,99.1,99.08,99.1,211100003.0
2007-08-03 03:12:00,99.1,99.11,99.09,99.11,108500000.0
2007-08-03 03:13:00,99.11,99.14,99.1,99.14,301799999.0
2007-08-03 03:14:00,99.14,99.16,99.12,99.15,579500001.0
2007-08-03 03:15:00,99.15,99.16,99.14,99.15,428099995.0
2007-08-03 03:16:00,99.15,99.15,99.13,99.13,343900004.0
2007-08-03 03:17:00,99.13,99.13,99.09,99.11,870200006.0
2007-08-03 03:18:00,99.11,99.11,99.1,99.1,180800000.0
2007-08-03 03:19:00,99.11,99.11,99.1,99.11,70400000.0
2007-08-03 03:20:00,99.11,99.11,99.09,99.09,184400000.0
2007-08-03 03:21:00,99.09,99.1,99.06,99.06,304599999.0
2007-08-03 03:22:00,99.07,99.09,99.05,99.07,238000000.0
2007-08-03 03:23:00,99.07,99.08,99.07,99.08,202099997.0
2007-08-03 03:24:00,99.08,99.09,99.07,99.075,314300001.0
2007-08-03 03:25:00,99.08,99.11,99.07,99.11,501200002.0
2007-08-03 03:26:00,99.11,99.115,99.1,99.1,207000000.0
2007-08-03 03:27:00,99.11,99.12,99.1,99.1,752100005.0
2007-08-03 03:28:00,99.1,99.105,99.06,99.09,862699999.0
2007-08-03 03:29:00,99.08,99.11,99.07,99.095,577299998.0
2007-08-03 03:30:00,99.1,99.12,99.095,99.11,376000000.0
2007-08-03 03:31:00,99.11,99.13,99.1,99.105,357700003.0
2007-08-03 03:32:00,99.1,99.115,99.09,99.1,386099994.0
2007-08-03 03:33:00,99.1,99.1,99.09,99.09,36200000.0
2007-08-03 03:34:00,99.095,99.095,99.08,99.09,168700001.0
2007-08-03 03:35:00,99.085,99.1,99.07,99.09,544500009.0
2007-08-03 03:36:00,99.095,99.095,99.09,99.09,173600000.0
2007-08-03 03:37:00,99.09,99.1,99.09,99.09,282400000.0
2007-08-03 03:38:00,99.09,99.09,99.08,99.08,35100000.0
2007-08-03 03:39:00,99.08,99.09,99.08,99.09,185500001.0
2007-08-03 03:40:00,99.09,99.095,99.09,99.095,216000000.0
2007-08-03 03:41:00,99.09,99.11,99.09,99.105,438000000.0
2007-08-03 03:42:00,99.11,99.115,99.08,99.095,324600003.0
2007-08-03 03:43:00,99.095,99.095,99.08,99.09,569700012.0
2007-08-03 03:44:00,99.09,99.115,99.08,99.11,688700000.0
2007-08-03 03:45:00,99.11,99.115,99.1,99.115,474399999.0
2007-08-03 03:46:00,99.115,99.12,99.105,99.11,551800001.0
2007-08-03 03:47:00,99.115,99.15,99.105,99.11,1336799986.0
2007-08-03 03:48:00,99.12,99.12,99.1,99.115,452599999.0
2007-08-03 03:49:00,99.115,99.14,99.115,99.12,122500000.0
2007-08-03 03:50:00,99.12,99.135,99.12,99.135,752399995.0
2007-08-03 03:51:00,99.135,99.14,99.135,99.135,66400000.0
2007-08-03 03:52:00,99.14,99.15,99.135,99.145,233099997.0
2007-08-03 03:53:00,99.14,99.15,99.13,99.15,265000003.0
2007-08-03 03:54:00,99.15,99.15,99.12,99.13,715599997.0
2007-08-03 03:55:00,99.14,99.145,99.12,99.135,299199999.0
2007-08-03 03:56:00,99.13,99.145,99.13,99.145,139100000.0
2007-08-03 03:57:00,99.145,99.15,99.12,99.14,1089699995.0
2007-08-03 03:58:00,99.135,99.15,99.12,99.135,542099996.0
2007-08-03 03:59:00,99.135,99.15,99.12,99.12,508500004.0
2007-08-03 04:00:00,99.13,99.13,99.12,99.13,141299997.0
2007-08-03 04:01:00,99.13,99.13,99.11,99.125,224500001.0
2007-08-03 04:02:00,99.1,99.13,99.1,99.125,639100003.0
2007-08-03 04:03:00,99.125,99.14,99.11,99.13,273100004.0
2007-08-03 04:04:00,99.13,99.13,99.11,99.125,305600000.0
2007-08-03 04:05:00,99.11,99.135,99.11,99.13,239600002.0
2007-08-03 04:06:00,99.13,99.14,99.12,99.135,481600002.0
2007-08-03 04:07:00,99.135,99.16,99.12,99.155,1096900017.0
2007-08-03 04:08:00,99.155,99.165,99.15,99.15,324000000.0
2007-08-03 04:09:00,99.15,99.16,99.13,99.13,497399998.0
2007-08-03 04:10:00,99.13,99.14,99.11,99.14,467900001.0
2007-08-03 04:11:00,99.14,99.14,99.115,99.12,285499998.0
2007-08-03 04:12:00,99.12,99.125,99.11,99.115,261699998.0
2007-08-03 04:13:00,99.12,99.12,99.11,99.115,157600000.0
2007-08-03 04:14:00,99.115,99.115,99.11,99.11,20500000.0
2007-08-03 04:15:00,99.11,99.115,99.095,99.095,119200000.0
2007-08-03 04:16:00,99.095,99.095,99.05,99.05,228400000.0
2007-08-03 04:17:00,99.075,99.09,99.07,99.08,420899997.0
2007-08-03 04:18:00,99.085,99.09,99.07,99.09,215499997.0
2007-08-03 04:19:00,99.09,99.095,99.07,99.085,415300004.0
2007-08-03 04:20:00,99.09,99.09,99.08,99.09,123799998.0
2007-08-03 04:21:00,99.085,99.09,99.085,99.09,72800000.0
2007-08-03 04:22:00,99.09,99.1,99.08,99.095,131900000.0
2007-08-03 04:23:00,99.09,99.1,99.09,99.09,203100000.0
2007-08-03 04:24:00,99.085,99.09,99.06,99.07,276899998.0
2007-08-03 04:25:00,99.08,99.08,99.08,99.08,5600000.0
2007-08-03 04:26:00,99.08,99.08,99.08,99.08,10200000.0
2007-08-03 04:27:00,99.075,99.075,99.05,99.06,316100002.0
2007-08-03 04:28:00,99.06,99.07,99.06,99.07,94199998.0
2007-08-03 04:29:00,99.06,99.075,99.06,99.07,144599998.0
2007-08-03 04:30:00,99.07,99.075,99.07,99.075,51200000.0
2007-08-03 04:31:00,99.075,99.095,99.075,99.09,102900002.0
2007-08-03 04:32:00,99.09,99.1,99.07,99.07,580800001.0
2007-08-03 04:33:00,99.085,99.09,99.085,99.085,33600000.0
2007-08-03 04:34:00,99.085,99.095,99.085,99.09,182900000.0
2007-08-03 04:35:00,99.09,99.09,99.09,99.09,90400000.0
2007-08-03 04:36:00,99.1,99.105,99.08,99.1,222800000.0
2007-08-03 04:37:00,99.095,99.095,99.08,99.09,97500000.0
2007-08-03 04:38:00,99.08,99.1,99.07,99.09,484499996.0
2007-08-03 04:39:00,99.09,99.09,99.08,99.085,163200000.0
2007-08-03 04:40:00,99.085,99.085,99.085,99.085,11200000.0
2007-08-03 04:41:00,99.085,99.085,99.08,99.08,20800000.0
2007-08-03 04:42:00,99.08,99.085,99.07,99.075,152800001.0
2007-08-03 04:43:00,99.08,99.08,99.075,99.075,40800000.0
2007-08-03 04:44:00,99.075,99.09,99.075,99.08,85300000.0
2007-08-03 04:45:00,99.08,99.11,99.08,99.1,175400000.0
2007-08-03 04:46:00,99.1,99.1,99.1,99.1,2400000.0
2007-08-03 04:47:00,99.1,99.1,99.075,99.075,292000000.0
2007-08-03 04:48:00,99.075,99.075,99.07,99.075,129600000.0
2007-08-03 04:49:00,99.075,99.08,99.06,99.07,502400002.0
2007-08-03 04:50:00,99.06,99.075,99.06,99.075,149400000.0
2007-08-03 04:51:00,99.075,99.085,99.07,99.08,207200000.0
2007-08-03 04:52:00,99.08,99.08,99.06,99.07,276800000.0
2007-08-03 04:53:00,99.06,99.07,99.06,99.07,59200000.0
2007-08-03 04:54:00,99.065,99.07,99.05,99.05,284000000.0
2007-08-03 04:55:00,99.05,99.05,99.03,99.04,337800000.0
2007-08-03 04:56:00,99.035,99.05,99.025,99.025,628200000.0
2007-08-03 04:57:00,99.025,99.04,99.01,99.015,530000006.0
2007-08-03 04:58:00,99.015,99.025,99.0,99.015,568499999.0
2007-08-03 04:59:00,99.01,99.025,98.99,99.01,330599999.0
2007-08-03 05:00:00,99.01,99.02,99.01,99.02,216600000.0
2007-08-03 05:01:00,99.01,99.03,99.0,99.02,716599994.0
2007-08-03 05:02:00,99.02,99.025,99.0,99.015,553399999.0
2007-08-03 05:03:00,99.01,99.015,99.0,99.01,379300004.0
2007-08-03 05:04:00,99.015,99.02,99.01,99.02,26800000.0
2007-08-03 05:05:00,99.015,99.02,99.015,99.02,50400000.0
2007-08-03 05:06:00,99.015,99.03,99.01,99.02,233799998.0
2007-08-03 05:07:00,99.02,99.02,99.0,99.015,585200006.0
2007-08-03 05:08:00,99.02,99.02,99.01,99.02,81300000.0
2007-08-03 05:09:00,99.02,99.02,99.015,99.015,11200000.0
2007-08-03 05:10:00,99.015,99.015,99.01,99.01,117300000.0
2007-08-03 05:11:00,99.015,99.02,99.01,99.01,159500001.0
2007-08-03 05:12:00,99.015,99.02,99.015,99.02,36800000.0
2007-08-03 05:13:00,99.015,99.015,99.015,99.015,39200000.0
2007-08-03 05:14:00,98.993,99.007,98.976,98.986,1153499993.0
2007-08-03 05:15:00,99.02,99.02,99.01,99.01,84800000.0
2007-08-03 05:16:00,99.01,99.03,99.01,99.01,202100003.0
2007-08-03 05:17:00,99.01,99.035,99.01,99.03,220700006.0
2007-08-03 05:18:00,99.03,99.05,99.02,99.05,404800000.0
2007-08-03 05:19:00,99.05,99.06,99.05,99.05,44000000.0
2007-08-03 05:20:00,99.05,99.05,99.02,99.03,206399994.0
2007-08-03 05:21:00,99.03,99.04,99.02,99.03,302000003.0
2007-08-03 05:22:00,99.03,99.04,99.03,99.04,161400003.0
2007-08-03 05:23:00,99.035,99.04,99.035,99.04,16800000.0
2007-08-03 05:24:00,99.04,99.05,99.03,99.04,397699997.0
2007-08-03 05:25:00,99.04,99.04,99.03,99.03,137600000.0
2007-08-03 05:26:00,99.035,99.035,99.0,99.005,437600000.0
2007-08-03 05:27:00,99.01,99.01,98.99,99.005,393800000.0
2007-08-03 05:28:00,99.005,99.02,99.0,99.02,114599999.0
2007-08-03 05:29:00,99.02,99.03,99.01,99.01,331000000.0
2007-08-03 05:30:00,99.02,99.03,99.02,99.03,72800000.0
2007-08-03 05:31:00,99.03,99.035,99.02,99.03,228000000.0
2007-08-03 05:32:00,99.035,99.04,99.025,99.03,209799999.0
2007-08-03 05:33:00,99.03,99.03,99.01,99.03,116700000.0
2007-08-03 05:34:00,99.03,99.03,99.025,99.025,18400000.0
2007-08-03 05:35:00,99.02,99.03,99.015,99.025,276299998.0
2007-08-03 05:36:00,99.02,99.045,99.02,99.045,647000002.0
2007-08-03 05:37:00,99.05,99.05,99.04,99.04,236199997.0
2007-08-03 05:38:00,99.04,99.045,99.04,99.045,76600002.0
2007-08-03 05:39:00,99.045,99.05,99.045,99.05,68800000.0
2007-08-03 05:40:00,99.05,99.06,99.04,99.06,237700000.0
2007-08-03 05:41:00,99.06,99.08,99.06,99.07,402200001.0
2007-08-03 05:42:00,99.08,99.1,99.08,99.09,260400000.0
2007-08-03 05:43:00,99.09,99.11,99.08,99.11,915299996.0
2007-08-03 05:44:00,99.11,99.11,99.08,99.095,382299999.0
2007-08-03 05:45:00,99.095,99.11,99.09,99.11,230300002.0
2007-08-03 05:46:00,99.105,99.12,99.09,99.11,309400000.0
2007-08-03 05:47:00,99.11,99.12,99.1,99.11,456800004.0
2007-08-03 05:48:00,99.11,99.11,99.095,99.095,134400000.0
2007-08-03 05:49:00,99.1,99.105,99.1,99.1,117600000.0
2007-08-03 05:50:00,99.1,99.11,99.1,99.105,160000000.0
2007-08-03 05:51:00,99.11,99.11,99.11,99.11,23200000.0
2007-08-03 05:52:00,99.115,99.14,99.11,99.12,606300002.0
2007-08-03 05:53:00,99.13,99.13,99.12,99.13,94699998.0
2007-08-03 05:54:00,99.13,99.14,99.12,99.12,448700003.0
2007-08-03 05:55:00,99.13,99.13,99.11,99.115,304699999.0
2007-08-03 05:56:00,99.11,99.13,99.11,99.115,770899993.0
2007-08-03 05:57:00,99.12,99.12,99.11,99.11,276699999.0
2007-08-03 05:58:00,99.12,99.12,99.11,99.12,194400000.0
2007-08-03 05:59:00,99.11,99.12,99.1,99.1,348900004.0
2007-08-03 06:00:00,99.105,99.105,99.09,99.095,230000000.0
2007-08-03 06:01:00,99.1,99.11,99.1,99.1,100000000.0
2007-08-03 06:02:00,99.1,99.11,99.095,99.11,183200000.0
2007-08-03 06:03:00,99.11,99.12,99.11,99.11,194900001.0
2007-08-03 06:04:00,99.11,99.11,99.1,99.1,42400000.0
2007-08-03 06:05:00,99.1,99.1,99.07,99.09,403600006.0
2007-08-03 06:06:00,99.09,99.09,99.085,99.085,40000000.0
2007-08-03 06:07:00,99.085,99.09,99.085,99.085,77300000.0
2007-08-03 06:08:00,99.09,99.09,99.07,99.07,390599995.0
2007-08-03 06:09:00,99.08,99.09,99.07,99.085,224700000.0
2007-08-03 06:10:00,99.085,99.085,99.08,99.08,144800000.0
2007-08-03 06:11:00,99.08,99.09,99.075,99.09,155900001.0
2007-08-03 06:12:00,99.09,99.095,99.08,99.085,327899998.0
2007-08-03 06:13:00,99.085,99.095,99.08,99.09,360300001.0
2007-08-03 06:14:00,99.09,99.1,99.08,99.095,116800001.0
2007-08-03 06:15:00,99.095,99.1,99.09,99.1,109400002.0
2007-08-03 06:16:00,99.1,99.1,99.09,99.095,73500001.0
2007-08-03 06:17:00,99.09,99.09,99.06,99.08,642399995.0
2007-08-03 06:18:00,99.07,99.075,99.05,99.06,349299998.0
2007-08-03 06:19:00,99.055,99.08,99.05,99.07,413599998.0
2007-08-03 06:20:00,99.08,99.08,99.075,99.075,23200000.0
2007-08-03 06:21:00,99.075,99.075,99.065,99.07,32000000.0
2007-08-03 06:22:00,99.07,99.07,99.07,99.07,40800000.0
2007-08-03 06:23:00,99.07,99.075,99.06,99.075,138400000.0
2007-08-03 06:24:00,99.075,99.08,99.075,99.075,83200000.0
2007-08-03 06:25:00,99.07,99.075,99.07,99.075,78900003.0
2007-08-03 06:26:00,99.075,99.085,99.07,99.08,162000002.0
2007-08-03 06:27:00,99.085,99.085,99.055,99.055,389900001.0
2007-08-03 06:28:00,99.05,99.07,99.04,99.06,420300001.0
2007-08-03 06:29:00,99.06,99.06,99.05,99.06,142400000.0
2007-08-03 06:30:00,99.06,99.06,99.03,99.035,177600000.0
2007-08-03 06:31:00,99.035,99.04,99.03,99.03,164900000.0
2007-08-03 06:32:00,99.02,99.05,99.02,99.05,516800006.0
2007-08-03 06:33:00,99.05,99.055,99.05,99.055,74200000.0
2007-08-03 06:34:00,99.05,99.05,99.03,99.05,263100001.0
2007-08-03 06:35:00,99.05,99.06,99.05,99.05,285600000.0
2007-08-03 06:36:00,99.05,99.05,99.04,99.05,75200000.0
2007-08-03 06:37:00,99.05,99.065,99.04,99.06,361699998.0
2007-08-03 06:38:00,99.06,99.065,99.04,99.065,341800002.0
2007-08-03 06:39:00,99.06,99.06,99.05,99.05,719900001.0
2007-08-03 06:40:00,99.05,99.06,99.05,99.06,107200000.0
2007-08-03 06:41:00,99.06,99.06,99.05,99.06,225799999.0
2007-08-03 06:42:00,99.05,99.06,99.04,99.04,148800000.0
2007-08-03 06:43:00,99.04,99.05,99.03,99.04,348399994.0
2007-08-03 06:44:00,99.035,99.05,99.03,99.03,236400002.0
2007-08-03 06:45:00,99.03,99.04,99.025,99.03,168200003.0
2007-08-03 06:46:00,99.035,99.04,99.015,99.02,117600000.0
2007-08-03 06:47:00,99.02,99.04,99.0,99.02,470500000.0
2007-08-03 06:48:00,99.02,99.035,99.0,99.02,424600001.0
2007-08-03 06:49:00,99.02,99.025,99.0,99.02,444299995.0
2007-08-03 06:50:00,99.02,99.03,99.0,99.03,345900000.0
2007-08-03 06:51:00,99.02,99.05,99.02,99.035,260800000.0
2007-08-03 06:52:00,99.03,99.04,99.02,99.03,367799999.0
2007-08-03 06:53:00,99.035,99.045,99.02,99.03,914700003.0
2007-08-03 06:54:00,99.03,99.05,99.03,99.04,487799998.0
2007-08-03 06:55:00,99.03,99.05,99.03,99.035,149600000.0
2007-08-03 06:56:00,99.03,99.04,99.03,99.035,50400000.0
2007-08-03 06:57:00,99.03,99.04,99.01,99.01,376700001.0
2007-08-03 06:58:00,99.01,99.04,99.01,99.02,215999998.0
2007-08-03 06:59:00,99.02,99.04,99.02,99.035,370300000.0
2007-08-03 07:00:00,99.03,99.04,99.02,99.03,483800001.0
2007-08-03 07:01:00,99.03,99.04,99.03,99.04,145700002.0
2007-08-03 07:02:00,99.035,99.04,99.01,99.01,283299996.0
2007-08-03 07:03:00,99.02,99.03,99.01,99.015,540600000.0
2007-08-03 07:04:00,99.01,99.02,98.99,99.0,509399999.0
2007-08-03 07:05:00,99.0,99.01,99.0,99.01,107200000.0
2007-08-03 07:06:00,99.01,99.03,99.01,99.01,423899999.0
2007-08-03 07:07:00,99.0,99.04,99.0,99.0,795800004.0
2007-08-03 07:08:00,99.015,99.03,99.015,99.025,124800000.0
2007-08-03 07:09:00,99.03,99.04,99.02,99.03,306999997.0
2007-08-03 07:10:00,99.025,99.03,99.02,99.03,71700000.0
2007-08-03 07:11:00,99.025,99.03,99.01,99.02,527000001.0
2007-08-03 07:12:00,99.02,99.035,99.0,99.025,742300005.0
2007-08-03 07:13:00,99.03,99.03,99.025,99.025,99200000.0
2007-08-03 07:14:00,99.03,99.04,99.025,99.035,192000000.0
2007-08-03 07:15:00,99.03,99.04,99.02,99.035,902999999.0
2007-08-03 07:16:00,99.03,99.04,99.03,99.035,366799996.0
2007-08-03 07:17:00,99.04,99.05,99.035,99.04,86200000.0
2007-08-03 07:18:00,99.04,99.04,99.02,99.02,361900001.0
2007-08-03 07:19:00,99.02,99.04,99.01,99.04,195100000.0
2007-08-03 07:20:00,99.04,99.05,99.01,99.02,371100001.0
2007-08-03 07:21:00,99.025,99.025,99.005,99.01,127200000.0
2007-08-03 07:22:00,99.01,99.025,99.01,99.025,186400000.0
2007-08-03 07:23:00,99.03,99.03,99.0,99.01,252399999.0
2007-08-03 07:24:00,99.02,99.03,99.01,99.015,195600000.0
2007-08-03 07:25:00,99.01,99.065,99.01,99.05,679199996.0
2007-08-03 07:26:00,99.05,99.07,99.04,99.06,409299997.0
2007-08-03 07:27:00,99.065,99.085,99.06,99.06,414600000.0
2007-08-03 07:28:00,99.075,99.08,99.05,99.08,431700001.0
2007-08-03 07:29:00,99.08,99.09,99.05,99.07,556099994.0
2007-08-03 07:30:00,99.07,99.07,99.05,99.06,196799999.0
2007-08-03 07:31:00,99.06,99.07,99.04,99.05,369999996.0
2007-08-03 07:32:00,99.05,99.05,99.01,99.03,447799990.0
2007-08-03 07:33:00,99.02,99.025,99.0,99.0,278199997.0
2007-08-03 07:34:00,99.01,99.015,99.0,99.015,281799994.0
2007-08-03 07:35:00,99.01,99.015,99.0,99.0,296000000.0
2007-08-03 07:36:00,98.995,99.0,98.995,99.0,83200000.0
2007-08-03 07:37:00,99.0,99.01,98.99,98.995,305399999.0
2007-08-03 07:38:00,99.0,99.01,98.995,99.0,105600000.0
2007-08-03 07:39:00,99.0,99.01,98.97,98.97,270200000.0
2007-08-03 07:40:00,98.97,99.0,98.97,98.99,309400000.0
2007-08-03 07:41:00,98.995,99.0,98.98,98.98,642199999.0
2007-08-03 07:42:00,98.98,98.98,98.95,98.95,747599991.0
2007-08-03 07:43:00,98.95,98.965,98.95,98.95,193500001.0
2007-08-03 07:44:00,98.96,98.97,98.94,98.96,295999996.0
2007-08-03 07:45:00,98.95,98.98,98.93,98.96,545699995.0
2007-08-03 07:46:00,98.95,98.97,98.94,98.97,278999991.0
2007-08-03 07:47:00,98.965,98.965,98.95,98.96,564199997.0
2007-08-03 07:48:00,98.97,98.975,98.965,98.97,345600000.0
2007-08-03 07:49:00,98.97,98.975,98.95,98.955,387100001.0
2007-08-03 07:50:00,98.955,98.97,98.955,98.965,108000000.0
2007-08-03 07:51:00,98.965,98.97,98.95,98.97,512899998.0
2007-08-03 07:52:00,98.97,98.97,98.95,98.96,420600002.0
2007-08-03 07:53:00,98.96,98.97,98.94,98.95,538900001.0
2007-08-03 07:54:00,98.95,98.96,98.95,98.955,174400000.0
2007-08-03 07:55:00,98.95,98.96,98.94,98.94,482899998.0
2007-08-03 07:56:00,98.945,98.95,98.93,98.94,1258100005.0
2007-08-03 07:57:00,98.94,98.95,98.92,98.95,541299998.0
2007-08-03 07:58:00,98.95,98.95,98.9,98.925,216800001.0
2007-08-03 07:59:00,98.93,98.95,98.9,98.94,764200000.0
2007-08-03 08:00:00,98.94,98.94,98.89,98.89,607400000.0
2007-08-03 08:01:00,98.89,98.905,98.88,98.88,946000003.0
2007-08-03 08:02:00,98.89,98.9,98.86,98.88,785399996.0
2007-08-03 08:03:00,98.89,98.89,98.87,98.87,667999999.0
2007-08-03 08:04:00,98.87,98.92,98.87,98.92,438500000.0
2007-08-03 08:05:00,98.92,98.95,98.91,98.94,417399999.0
2007-08-03 08:06:00,98.94,98.96,98.93,98.96,383599999.0
2007-08-03 08:07:00,98.95,98.95,98.91,98.94,806500000.0
2007-08-03 08:08:00,98.94,98.95,98.93,98.95,278300001.0
2007-08-03 08:09:00,98.95,98.95,98.93,98.935,233100000.0
2007-08-03 08:10:00,98.93,98.94,98.92,98.93,142499999.0
2007-08-03 08:11:00,98.94,98.97,98.93,98.97,504700003.0
2007-08-03 08:12:00,98.97,98.97,98.96,98.96,112000000.0
2007-08-03 08:13:00,98.945,98.96,98.94,98.94,182200000.0
2007-08-03 08:14:00,98.94,98.95,98.93,98.94,325100002.0
2007-08-03 08:15:00,98.93,98.96,98.93,98.96,334300001.0
2007-08-03 08:16:00,98.96,98.96,98.94,98.95,272000000.0
2007-08-03 08:17:00,98.95,98.96,98.95,98.96,224800000.0
2007-08-03 08:18:00,98.96,98.96,98.93,98.95,157600000.0
2007-08-03 08:19:00,98.93,98.94,98.91,98.93,521600003.0
2007-08-03 08:20:00,98.93,98.93,98.92,98.92,115200000.0
2007-08-03 08:21:00,98.92,98.93,98.91,98.92,301600000.0
2007-08-03 08:22:00,98.92,98.93,98.92,98.92,533600000.0
2007-08-03 08:23:00,98.92,98.93,98.91,98.93,404600005.0
2007-08-03 08:24:00,98.93,98.95,98.915,98.94,84000000.0
2007-08-03 08:25:00,98.94,98.98,98.94,98.98,210299999.0
2007-08-03 08:26:00,98.98,98.98,98.935,98.95,716499992.0
2007-08-03 08:27:00,98.93,98.955,98.92,98.94,842399995.0
2007-08-03 08:28:00,98.93,98.96,98.91,98.93,1250699991.0
2007-08-03 08:29:00,98.95,98.96,98.93,98.94,483500002.0
2007-08-03 08:30:00,98.94,98.97,98.94,98.95,1131000003.0
2007-08-03 08:31:00,98.95,98.95,98.93,98.94,537000001.0
2007-08-03 08:32:00,98.945,98.96,98.92,98.93,1156299993.0
2007-08-03 08:33:00,98.93,98.96,98.92,98.94,1596299978.0
2007-08-03 08:34:00,98.94,98.945,98.92,98.935,627100000.0
2007-08-03 08:35:00,98.92,98.93,98.9,98.91,1588199998.0
2007-08-03 08:36:00,98.91,98.92,98.9,98.92,1588199998.0
2007-08-03 08:37:00,98.92,98.92,98.9,98.92,1254099997.0
2007-08-03 08:38:00,98.92,98.93,98.92,98.925,710599982.0
2007-08-03 08:39:00,98.925,98.93,98.9,98.91,645799997.0
2007-08-03 08:40:00,98.91,98.93,98.9,98.92,839399999.0
2007-08-03 08:41:00,98.92,98.925,98.9,98.9,628399997.0
2007-08-03 08:42:00,98.905,98.92,98.89,98.91,988499995.0
2007-08-03 08:43:00,98.9,98.94,98.9,98.93,1815199977.0
2007-08-03 08:44:00,98.93,98.95,98.925,98.935,1395699982.0
2007-08-03 08:45:00,98.935,98.955,98.93,98.94,1478400000.0
2007-08-03 08:46:00,98.94,98.94,98.91,98.94,1405299998.0
2007-08-03 08:47:00,98.95,98.95,98.91,98.92,1839699983.0
2007-08-03 08:48:00,98.93,98.94,98.91,98.93,948200002.0
2007-08-03 08:49:00,98.92,98.93,98.9,98.92,948200002.0
2007-08-03 08:50:00,98.9,98.93,98.9,98.92,948200002.0
2007-08-03 08:51:00,98.925,98.93,98.9,98.92,1584899982.0
2007-08-03 08:52:00,98.92,98.945,98.91,98.93,2010199976.0
2007-08-03 08:53:00,98.93,98.95,98.93,98.93,1180899996.0
2007-08-03 08:54:00,98.92,98.95,98.92,98.94,1214399988.0
2007-08-03 08:55:00,98.94,98.97,98.94,98.95,1214399988.0
2007-08-03 08:56:00,98.955,99.0,98.95,98.98,1074399998.0
2007-08-03 08:57:00,98.985,98.985,98.96,98.96,405899999.0
2007-08-03 08:58:00,98.97,98.99,98.95,98.99,742799999.0
2007-08-03 08:59:00,98.99,98.995,98.95,98.96,1152600020.0
2007-08-03 09:00:00,98.955,98.955,98.895,98.92,1400399999.0
2007-08-03 09:01:00,98.92,98.92,98.9,98.9,125500001.0
2007-08-03 09:02:00,98.915,98.94,98.91,98.94,195499998.0
2007-08-03 09:03:00,98.93,98.95,98.92,98.92,1071799999.0
2007-08-03 09:04:00,98.925,98.93,98.92,98.925,196800000.0
2007-08-03 09:05:00,98.93,98.95,98.9,98.945,1218099989.0
2007-08-03 09:06:00,98.945,98.945,98.925,98.93,540500000.0
2007-08-03 09:07:00,98.93,98.93,98.92,98.93,245200000.0
2007-08-03 09:08:00,98.93,98.93,98.87,98.92,520199996.0
2007-08-03 09:09:00,98.92,98.92,98.91,98.92,203400000.0
2007-08-03 09:10:00,98.92,98.92,98.91,98.92,91200000.0
2007-08-03 09:11:00,98.92,98.92,98.9,98.91,138400000.0
2007-08-03 09:12:00,98.91,98.92,98.9,98.9,301799998.0
2007-08-03 09:13:00,98.92,98.92,98.875,98.9,264000000.0
2007-08-03 09:14:00,98.895,98.91,98.89,98.89,622300000.0
2007-08-03 09:15:00,98.89,98.91,98.88,98.89,454300000.0
2007-08-03 09:16:00,98.89,98.91,98.885,98.9,646099993.0
2007-08-03 09:17:00,98.91,98.92,98.9,98.9,281800002.0
2007-08-03 09:18:00,98.9,98.92,98.87,98.87,756800003.0
2007-08-03 09:19:00,98.88,98.89,98.84,98.86,752300005.0
2007-08-03 09:20:00,98.87,98.87,98.85,98.87,402999997.0
2007-08-03 09:21:00,98.87,98.88,98.85,98.86,277199999.0
2007-08-03 09:22:00,98.87,98.88,98.87,98.87,66300000.0
2007-08-03 09:23:00,98.86,98.87,98.84,98.85,344499996.0
2007-08-03 09:24:00,98.85,98.85,98.83,98.84,779999993.0
2007-08-03 09:25:00,98.84,98.84,98.805,98.82,702300000.0
2007-08-03 09:26:00,98.82,98.83,98.8,98.81,1371399990.0
2007-08-03 09:27:00,98.82,98.83,98.8,98.83,933100007.0
2007-08-03 09:28:00,98.82,98.84,98.81,98.84,485600000.0
2007-08-03 09:29:00,98.84,98.84,98.8,98.82,804799991.0
2007-08-03 09:30:00,98.82,98.83,98.76,98.77,1752999998.0
2007-08-03 09:31:00,98.77,98.79,98.75,98.79,1079599991.0
2007-08-03 09:32:00,98.79,98.8,98.775,98.79,244800000.0
2007-08-03 09:33:00,98.79,98.8,98.78,98.8,254299999.0
2007-08-03 09:34:00,98.8,98.82,98.785,98.79,591000000.0
2007-08-03 09:35:00,98.79,98.795,98.77,98.78,508800000.0
2007-08-03 09:36:00,98.775,98.79,98.76,98.765,925200002.0
2007-08-03 09:37:00,98.77,98.78,98.75,98.77,385800000.0
2007-08-03 09:38:00,98.76,98.76,98.73,98.75,654999998.0
2007-08-03 09:39:00,98.74,98.76,98.73,98.74,530700000.0
2007-08-03 09:40:00,98.75,98.75,98.74,98.75,88900000.0
2007-08-03 09:41:00,98.75,98.75,98.74,98.75,406400000.0
2007-08-03 09:42:00,98.75,98.76,98.75,98.76,339000001.0
2007-08-03 09:43:00,98.76,98.78,98.75,98.765,704900004.0
2007-08-03 09:44:00,98.76,98.78,98.75,98.77,734299996.0
2007-08-03 09:45:00,98.77,98.78,98.75,98.755,1220099999.0
2007-08-03 09:46:00,98.75,98.77,98.74,98.75,1104899998.0
2007-08-03 09:47:00,98.74,98.75,98.72,98.72,715599997.0
2007-08-03 09:48:00,98.72,98.72,98.7,98.71,1241799987.0
2007-08-03 09:49:00,98.715,98.73,98.7,98.72,543300001.0
2007-08-03 09:50:00,98.705,98.72,98.68,98.71,995699993.0
2007-08-03 09:51:00,98.71,98.71,98.66,98.7,799999997.0
2007-08-03 09:52:00,98.7,98.71,98.65,98.65,1847899985.0
2007-08-03 09:53:00,98.67,98.67,98.59,98.64,985899993.0
2007-08-03 09:54:00,98.66,98.69,98.64,98.67,985899993.0
2007-08-03 09:55:00,98.67,98.72,98.67,98.72,671099996.0
2007-08-03 09:56:00,98.72,98.73,98.7,98.73,1300999994.0
2007-08-03 09:57:00,98.73,98.74,98.71,98.72,698599994.0
2007-08-03 09:58:00,98.72,98.74,98.715,98.74,737900001.0
2007-08-03 09:59:00,98.73,98.74,98.72,98.73,585900000.0
2007-08-03 10:00:00,98.73,98.75,98.72,98.75,368099999.0
2007-08-03 10:01:00,98.75,98.78,98.75,98.76,986099985.0
2007-08-03 10:02:00,98.76,98.76,98.75,98.75,782799997.0
2007-08-03 10:03:00,98.745,98.75,98.72,98.725,510499996.0
2007-08-03 10:04:00,98.72,98.73,98.69,98.71,1317599997.0
2007-08-03 10:05:00,98.71,98.74,98.7,98.71,1123799996.0
2007-08-03 10:06:00,98.71,98.74,98.7,98.73,1200000004.0
2007-08-03 10:07:00,98.74,98.75,98.73,98.735,472400000.0
2007-08-03 10:08:00,98.74,98.75,98.725,98.745,481800002.0
2007-08-03 10:09:00,98.75,98.75,98.71,98.73,464900002.0
2007-08-03 10:10:00,98.725,98.74,98.72,98.73,434200000.0
2007-08-03 10:11:00,98.73,98.74,98.72,98.73,672899999.0
2007-08-03 10:12:00,98.73,98.75,98.72,98.735,459199999.0
2007-08-03 10:13:00,98.735,98.75,98.73,98.75,274400000.0
2007-08-03 10:14:00,98.75,98.75,98.74,98.75,361100001.0
2007-08-03 10:15:00,98.745,98.75,98.74,98.75,364199999.0
2007-08-03 10:16:00,98.75,98.76,98.75,98.76,615999990.0
2007-08-03 10:17:00,98.76,98.78,98.755,98.76,416400003.0
2007-08-03 10:18:00,98.76,98.77,98.75,98.75,1367700002.0
2007-08-03 10:19:00,98.765,98.78,98.75,98.76,583199996.0
2007-08-03 10:20:00,98.76,98.8,98.75,98.8,1217299992.0
2007-08-03 10:21:00,98.8,98.8,98.78,98.79,426399988.0
2007-08-03 10:22:00,98.79,98.8,98.77,98.79,794999998.0
2007-08-03 10:23:00,98.79,98.8,98.78,98.795,2039699982.0
2007-08-03 10:24:00,98.79,98.82,98.78,98.81,898300005.0
2007-08-03 10:25:00,98.81,98.81,98.79,98.81,444199998.0
2007-08-03 10:26:00,98.81,98.82,98.805,98.82,156800000.0
2007-08-03 10:27:00,98.81,98.82,98.79,98.805,746800013.0
2007-08-03 10:28:00,98.805,98.805,98.79,98.8,226200001.0
2007-08-03 10:29:00,98.8,98.815,98.79,98.81,835299998.0
2007-08-03 10:30:00,98.81,98.82,98.79,98.81,724299998.0
2007-08-03 10:31:00,98.81,98.82,98.8,98.82,633500002.0
2007-08-03 10:32:00,98.81,98.81,98.8,98.805,190300000.0
2007-08-03 10:33:00,98.805,98.83,98.805,98.82,104800000.0
2007-08-03 10:34:00,98.83,98.85,98.81,98.84,496999997.0
2007-08-03 10:35:00,98.83,98.86,98.83,98.84,523599997.0
2007-08-03 10:36:00,98.84,98.85,98.83,98.83,234500000.0
2007-08-03 10:37:00,98.83,98.84,98.81,98.82,532799996.0
2007-08-03 10:38:00,98.83,98.86,98.82,98.84,542399999.0
2007-08-03 10:39:00,98.85,98.85,98.83,98.84,403599994.0
2007-08-03 10:40:00,98.84,98.86,98.835,98.84,808599995.0
2007-08-03 10:41:00,98.84,98.85,98.83,98.84,655200000.0
2007-08-03 10:42:00,98.84,98.85,98.83,98.83,423200000.0
2007-08-03 10:43:00,98.83,98.85,98.83,98.84,320699999.0
2007-08-03 10:44:00,98.85,98.85,98.84,98.85,670900001.0
2007-08-03 10:45:00,98.85,98.85,98.83,98.83,520900006.0
2007-08-03 10:46:00,98.83,98.85,98.83,98.85,242300000.0
2007-08-03 10:47:00,98.85,98.85,98.84,98.84,513000005.0
2007-08-03 10:48:00,98.82,98.87,98.82,98.86,726400000.0
2007-08-03 10:49:00,98.86,98.86,98.84,98.85,249699997.0
2007-08-03 10:50:00,98.85,98.86,98.83,98.845,855000006.0
2007-08-03 10:51:00,98.85,98.86,98.83,98.85,751599997.0
2007-08-03 10:52:00,98.87,98.89,98.86,98.89,581700008.0
2007-08-03 10:53:00,98.89,98.905,98.865,98.87,705400002.0
2007-08-03 10:54:00,98.865,98.87,98.84,98.86,872699999.0
2007-08-03 10:55:00,98.86,98.87,98.83,98.845,460899998.0
2007-08-03 10:56:00,98.845,98.86,98.845,98.86,87200000.0
2007-08-03 10:57:00,98.85,98.87,98.85,98.87,448400003.0
2007-08-03 10:58:00,98.87,98.87,98.855,98.86,150700000.0
2007-08-03 10:59:00,98.85,98.87,98.84,98.84,900800008.0
2007-08-03 11:00:00,98.84,98.86,98.84,98.85,969200008.0
2007-08-03 11:01:00,98.845,98.86,98.83,98.83,1054699992.0
2007-08-03 11:02:00,98.83,98.84,98.82,98.835,233500000.0
2007-08-03 11:03:00,98.84,98.84,98.81,98.84,692699997.0
2007-08-03 11:04:00,98.82,98.83,98.81,98.82,309899999.0
2007-08-03 11:05:00,98.82,98.82,98.815,98.82,67900000.0
2007-08-03 11:06:00,98.82,98.83,98.81,98.82,337700002.0
2007-08-03 11:07:00,98.82,98.83,98.815,98.83,168000000.0
2007-08-03 11:08:00,98.83,98.84,98.82,98.83,103300000.0
2007-08-03 11:09:00,98.83,98.83,98.79,98.79,782399998.0
2007-08-03 11:10:00,98.8,98.82,98.8,98.82,102200000.0
2007-08-03 11:11:00,98.82,98.82,98.8,98.815,262500000.0
2007-08-03 11:12:00,98.81,98.82,98.81,98.82,87200000.0
2007-08-03 11:13:00,98.82,98.82,98.8,98.8,132000000.0
2007-08-03 11:14:00,98.8,98.8,98.79,98.8,78400000.0
2007-08-03 11:15:00,98.8,98.81,98.8,98.81,288700002.0
2007-08-03 11:16:00,98.81,98.82,98.79,98.8,207300000.0
2007-08-03 11:17:00,98.8,98.81,98.795,98.81,196000000.0
2007-08-03 11:18:00,98.81,98.82,98.8,98.81,397600000.0
2007-08-03 11:19:00,98.81,98.82,98.8,98.81,241799999.0
2007-08-03 11:20:00,98.8,98.81,98.8,98.81,196000000.0
2007-08-03 11:21:00,98.81,98.82,98.805,98.81,72900000.0
2007-08-03 11:22:00,98.805,98.82,98.8,98.82,1338600005.0
2007-08-03 11:23:00,98.82,98.82,98.8,98.81,402199998.0
2007-08-03 11:24:00,98.81,98.82,98.81,98.81,245600000.0
2007-08-03 11:25:00,98.81,98.82,98.805,98.805,344800000.0
2007-08-03 11:26:00,98.81,98.81,98.8,98.805,137499998.0
2007-08-03 11:27:00,98.8,98.815,98.78,98.81,503199992.0
2007-08-03 11:28:00,98.8,98.83,98.795,98.82,291500000.0
2007-08-03 11:29:00,98.82,98.83,98.79,98.82,422400002.0
2007-08-03 11:30:00,98.815,98.83,98.81,98.82,834600000.0
2007-08-03 11:31:00,98.82,98.83,98.815,98.83,58400000.0
2007-08-03 11:32:00,98.83,98.85,98.83,98.84,438000002.0
2007-08-03 11:33:00,98.84,98.84,98.81,98.81,288800000.0
2007-08-03 11:34:00,98.81,98.81,98.79,98.79,247200000.0
2007-08-03 11:35:00,98.79,98.795,98.775,98.79,868999990.0
2007-08-03 11:36:00,98.79,98.82,98.78,98.82,830199996.0
2007-08-03 11:37:00,98.82,98.84,98.81,98.82,505199996.0
2007-08-03 11:38:00,98.82,98.84,98.82,98.84,713199992.0
2007-08-03 11:39:00,98.84,98.86,98.835,98.86,159200000.0
2007-08-03 11:40:00,98.85,98.86,98.84,98.85,248799998.0
2007-08-03 11:41:00,98.85,98.87,98.85,98.86,171800000.0
2007-08-03 11:42:00,98.86,98.86,98.85,98.85,149900000.0
2007-08-03 11:43:00,98.84,98.86,98.84,98.86,148000000.0
2007-08-03 11:44:00,98.85,98.87,98.84,98.87,144500000.0
2007-08-03 11:45:00,98.86,98.87,98.85,98.86,268000000.0
2007-08-03 11:46:00,98.87,98.87,98.86,98.86,40000000.0
2007-08-03 11:47:00,98.86,98.87,98.86,98.86,95200000.0
2007-08-03 11:48:00,98.87,98.87,98.84,98.86,456800000.0
2007-08-03 11:49:00,98.86,98.86,98.825,98.83,1010800000.0
2007-08-03 11:50:00,98.82,98.84,98.82,98.83,687699999.0
2007-08-03 11:51:00,98.83,98.84,98.82,98.83,475200000.0
2007-08-03 11:52:00,98.83,98.85,98.82,98.84,520699997.0
2007-08-03 11:53:00,98.85,98.85,98.84,98.84,389499998.0
2007-08-03 11:54:00,98.84,98.85,98.83,98.83,363299999.0
2007-08-03 11:55:00,98.84,98.85,98.83,98.85,295699991.0
2007-08-03 11:56:00,98.85,98.85,98.84,98.84,323599997.0
2007-08-03 11:57:00,98.85,98.855,98.84,98.855,542699993.0
2007-08-03 11:58:00,98.855,98.855,98.855,98.855,44800000.0
2007-08-03 11:59:00,98.85,98.88,98.84,98.87,451999995.0
2007-08-03 12:00:00,98.86,98.89,98.85,98.88,734499991.0
2007-08-03 12:01:00,98.88,98.88,98.85,98.85,358199998.0
2007-08-03 12:02:00,98.86,98.88,98.85,98.88,195100001.0
2007-08-03 12:03:00,98.88,98.9,98.88,98.89,324699998.0
2007-08-03 12:04:00,98.89,98.89,98.86,98.87,1212599976.0
2007-08-03 12:05:00,98.865,98.88,98.845,98.86,311599999.0
2007-08-03 12:06:00,98.85,98.87,98.84,98.865,872699993.0
2007-08-03 12:07:00,98.86,98.87,98.86,98.865,200000000.0
2007-08-03 12:08:00,98.86,98.87,98.85,98.855,463500005.0
2007-08-03 12:09:00,98.87,98.87,98.84,98.85,146400000.0
2007-08-03 12:10:00,98.84,98.84,98.81,98.83,668299995.0
2007-08-03 12:11:00,98.825,98.84,98.825,98.84,46800000.0
2007-08-03 12:12:00,98.84,98.84,98.82,98.83,281800000.0
2007-08-03 12:13:00,98.83,98.83,98.815,98.82,340800000.0
2007-08-03 12:14:00,98.82,98.84,98.82,98.84,100800000.0
2007-08-03 12:15:00,98.84,98.84,98.83,98.83,110400000.0
2007-08-03 12:16:00,98.84,98.87,98.825,98.855,271599999.0
2007-08-03 12:17:00,98.855,98.855,98.855,98.855,5600000.0
2007-08-03 12:18:00,98.855,98.855,98.845,98.845,87200000.0
2007-08-03 12:19:00,98.845,98.845,98.83,98.83,169800000.0
2007-08-03 12:20:00,98.83,98.83,98.82,98.82,499600003.0
2007-08-03 12:21:00,98.82,98.83,98.82,98.825,96800000.0
2007-08-03 12:22:00,98.82,98.83,98.81,98.82,295599997.0
2007-08-03 12:23:00,98.83,98.84,98.82,98.83,906600005.0
2007-08-03 12:24:00,98.83,98.85,98.81,98.84,728399996.0
2007-08-03 12:25:00,98.84,98.84,98.82,98.84,327199997.0
2007-08-03 12:26:00,98.84,98.84,98.82,98.83,230900001.0
2007-08-03 12:27:00,98.83,98.84,98.82,98.84,878399993.0
2007-08-03 12:28:00,98.84,98.845,98.82,98.84,600299997.0
2007-08-03 12:29:00,98.84,98.85,98.83,98.83,515800004.0
2007-08-03 12:30:00,98.83,98.85,98.83,98.84,300500004.0
2007-08-03 12:31:00,98.84,98.84,98.83,98.83,51200000.0
2007-08-03 12:32:00,98.84,98.85,98.84,98.84,644299984.0
2007-08-03 12:33:00,98.84,98.84,98.81,98.82,504699999.0
2007-08-03 12:34:00,98.83,98.84,98.815,98.82,86400000.0
2007-08-03 12:35:00,98.82,98.83,98.81,98.82,214600000.0
2007-08-03 12:36:00,98.82,98.84,98.82,98.84,227900000.0
2007-08-03 12:37:00,98.814,98.814,98.784,98.798,429500000.0
2007-08-03 12:38:00,98.83,98.84,98.82,98.83,501099997.0
2007-08-03 12:39:00,98.825,98.86,98.825,98.85,580900000.0
2007-08-03 12:40:00,98.85,98.85,98.83,98.84,511399996.0
2007-08-03 12:41:00,98.83,98.84,98.82,98.82,130200002.0
2007-08-03 12:42:00,98.83,98.84,98.82,98.83,171700000.0
2007-08-03 12:43:00,98.83,98.84,98.82,98.84,180800000.0
2007-08-03 12:44:00,98.84,98.84,98.82,98.83,384800001.0
2007-08-03 12:45:00,98.84,98.84,98.83,98.84,490399990.0
2007-08-03 12:46:00,98.84,98.84,98.8,98.82,1307999992.0
2007-08-03 12:47:00,98.81,98.82,98.805,98.81,235099996.0
2007-08-03 12:48:00,98.82,98.82,98.81,98.81,184099999.0
2007-08-03 12:49:00,98.81,98.82,98.79,98.81,607300001.0
2007-08-03 12:50:00,98.81,98.81,98.81,98.81,37600000.0
2007-08-03 12:51:00,98.81,98.83,98.81,98.81,418499996.0
2007-08-03 12:52:00,98.81,98.83,98.81,98.82,309400000.0
2007-08-03 12:53:00,98.83,98.83,98.82,98.825,205799998.0
2007-08-03 12:54:00,98.83,98.83,98.81,98.83,179499998.0
2007-08-03 12:55:00,98.82,98.82,98.8,98.81,667499994.0
2007-08-03 12:56:00,98.81,98.82,98.8,98.8,281000000.0
2007-08-03 12:57:00,98.8,98.82,98.8,98.82,187400001.0
2007-08-03 12:58:00,98.81,98.82,98.81,98.82,42400000.0
2007-08-03 12:59:00,98.82,98.83,98.81,98.825,757299989.0
2007-08-03 13:00:00,98.825,98.86,98.82,98.84,551299998.0
2007-08-03 13:01:00,98.84,98.845,98.84,98.84,249500000.0
2007-08-03 13:02:00,98.84,98.85,98.84,98.85,529399996.0
2007-08-03 13:03:00,98.86,98.86,98.845,98.85,83899999.0
2007-08-03 13:04:00,98.85,98.86,98.84,98.84,404799996.0
2007-08-03 13:05:00,98.84,98.85,98.83,98.83,804999994.0
2007-08-03 13:06:00,98.84,98.85,98.825,98.84,354799999.0
2007-08-03 13:07:00,98.84,98.84,98.84,98.84,314299997.0
2007-08-03 13:08:00,98.84,98.87,98.84,98.86,966999997.0
2007-08-03 13:09:00,98.86,98.86,98.84,98.845,214100002.0
2007-08-03 13:10:00,98.845,98.86,98.845,98.86,45600000.0
2007-08-03 13:11:00,98.85,98.86,98.83,98.835,519300001.0
2007-08-03 13:12:00,98.835,98.84,98.83,98.84,128299998.0
2007-08-03 13:13:00,98.84,98.84,98.825,98.83,123200000.0
2007-08-03 13:14:00,98.83,98.83,98.82,98.82,16000000.0
2007-08-03 13:15:00,98.82,98.84,98.815,98.825,249899999.0
2007-08-03 13:16:00,98.825,98.85,98.82,98.83,382899996.0
2007-08-03 13:17:00,98.83,98.84,98.825,98.84,105600000.0
2007-08-03 13:18:00,98.84,98.84,98.82,98.82,342100000.0
2007-08-03 13:19:00,98.83,98.84,98.82,98.84,70300001.0
2007-08-03 13:20:00,98.83,98.84,98.82,98.84,768999994.0
2007-08-03 13:21:00,98.84,98.84,98.81,98.835,369100000.0
2007-08-03 13:22:00,98.84,98.86,98.83,98.83,310299999.0
2007-08-03 13:23:00,98.83,98.83,98.815,98.83,260800000.0
2007-08-03 13:24:00,98.83,98.83,98.8,98.82,680900008.0
2007-08-03 13:25:00,98.82,98.84,98.81,98.82,361200001.0
2007-08-03 13:26:00,98.82,98.84,98.81,98.84,510699997.0
2007-08-03 13:27:00,98.84,98.85,98.81,98.81,791599997.0
2007-08-03 13:28:00,98.81,98.82,98.79,98.795,175099999.0
2007-08-03 13:29:00,98.8,98.805,98.79,98.8,982199993.0
2007-08-03 13:30:00,98.8,98.81,98.78,98.8,1526299996.0
2007-08-03 13:31:00,98.8,98.82,98.795,98.8,1012499996.0
2007-08-03 13:32:00,98.8,98.84,98.78,98.83,768699996.0
2007-08-03 13:33:00,98.835,98.86,98.83,98.85,2081999991.0
2007-08-03 13:34:00,98.85,98.86,98.84,98.86,966399992.0
2007-08-03 13:35:00,98.85,98.86,98.84,98.86,1044999989.0
2007-08-03 13:36:00,98.86,98.9,98.855,98.88,995699996.0
2007-08-03 13:37:00,98.88,98.9,98.88,98.9,176200002.0
2007-08-03 13:38:00,98.895,98.91,98.895,98.91,49600000.0
2007-08-03 13:39:00,98.9,98.91,98.88,98.905,1058299991.0
2007-08-03 13:40:00,98.9,98.91,98.89,98.91,124800002.0
2007-08-03 13:41:00,98.91,98.91,98.86,98.87,378899999.0
2007-08-03 13:42:00,98.86,98.88,98.855,98.88,811200003.0
2007-08-03 13:43:00,98.88,98.88,98.865,98.87,147200000.0
2007-08-03 13:44:00,98.87,98.87,98.85,98.855,356700000.0
2007-08-03 13:45:00,98.87,98.87,98.855,98.855,9600000.0
2007-08-03 13:46:00,98.87,98.87,98.86,98.865,104800000.0
2007-08-03 13:47:00,98.87,98.89,98.85,98.89,259799999.0
2007-08-03 13:48:00,98.88,98.89,98.875,98.88,90400000.0
2007-08-03 13:49:00,98.88,98.88,98.865,98.88,109400000.0
2007-08-03 13:50:00,98.87,98.89,98.865,98.88,245199999.0
2007-08-03 13:51:00,98.875,98.88,98.86,98.87,331199996.0
2007-08-03 13:52:00,98.865,98.88,98.855,98.88,770999993.0
2007-08-03 13:53:00,98.88,98.88,98.86,98.87,223700000.0
2007-08-03 13:54:00,98.88,98.89,98.87,98.88,491799994.0
2007-08-03 13:55:00,98.88,98.89,98.85,98.85,1182199996.0
2007-08-03 13:56:00,98.85,98.87,98.84,98.86,1837799993.0
2007-08-03 13:57:00,98.86,98.88,98.85,98.88,431499999.0
2007-08-03 13:58:00,98.875,98.88,98.85,98.88,344799995.0
2007-08-03 13:59:00,98.87,98.88,98.86,98.87,387599997.0
2007-08-03 14:00:00,98.87,98.88,98.86,98.875,474299999.0
2007-08-03 14:01:00,98.88,98.89,98.87,98.88,427900000.0
2007-08-03 14:02:00,98.88,98.89,98.86,98.87,354400001.0
2007-08-03 14:03:00,98.865,98.88,98.865,98.88,279300000.0
2007-08-03 14:04:00,98.88,98.88,98.86,98.88,102299999.0
2007-08-03 14:05:00,98.88,98.89,98.86,98.88,884400001.0
2007-08-03 14:06:00,98.87,98.88,98.87,98.88,277800000.0
2007-08-03 14:07:00,98.885,98.9,98.88,98.885,973700003.0
2007-08-03 14:08:00,98.88,98.89,98.87,98.88,540500001.0
2007-08-03 14:09:00,98.88,98.9,98.87,98.9,513800000.0
2007-08-03 14:10:00,98.91,98.91,98.885,98.9,535899999.0
2007-08-03 14:11:00,98.895,98.91,98.885,98.895,327000000.0
2007-08-03 14:12:00,98.9,98.91,98.89,98.9,335699998.0
2007-08-03 14:13:00,98.89,98.91,98.89,98.9,196899997.0
2007-08-03 14:14:00,98.9,98.91,98.895,98.9,446499998.0
2007-08-03 14:15:00,98.895,98.905,98.89,98.9,341900006.0
2007-08-03 14:16:00,98.895,98.91,98.89,98.895,446300003.0
2007-08-03 14:17:00,98.91,98.92,98.895,98.91,535000003.0
2007-08-03 14:18:00,98.91,98.92,98.905,98.92,223200000.0
2007-08-03 14:19:00,98.92,98.92,98.91,98.91,84800000.0
2007-08-03 14:20:00,98.91,98.94,98.9,98.93,460299996.0
2007-08-03 14:21:00,98.94,98.96,98.93,98.96,505400001.0
2007-08-03 14:22:00,98.96,98.98,98.96,98.965,842800000.0
2007-08-03 14:23:00,98.965,98.965,98.92,98.92,875699990.0
2007-08-03 14:24:00,98.92,98.94,98.91,98.93,438499997.0
2007-08-03 14:25:00,98.925,98.95,98.925,98.94,906199997.0
2007-08-03 14:26:00,98.945,98.96,98.91,98.91,1053299986.0
2007-08-03 14:27:00,98.91,98.91,98.885,98.895,1030900003.0
2007-08-03 14:28:00,98.9,98.92,98.88,98.9,1345699998.0
2007-08-03 14:29:00,98.92,98.98,98.92,98.98,1326400000.0
2007-08-03 14:30:00,98.99,99.06,98.83,98.87,1326400000.0
2007-08-03 14:31:00,98.85,98.87,98.77,98.825,1326400000.0
2007-08-03 14:32:00,98.81,98.86,98.81,98.83,1846499995.0
2007-08-03 14:33:00,98.82,98.84,98.76,98.83,1846499995.0
2007-08-03 14:34:00,98.84,98.97,98.84,98.92,1846499995.0
2007-08-03 14:35:00,98.915,98.93,98.89,98.92,1846499995.0
2007-08-03 14:36:00,98.91,98.96,98.91,98.94,1786599995.0
2007-08-03 14:37:00,98.94,98.94,98.87,98.885,1786599995.0
2007-08-03 14:38:00,98.89,98.92,98.85,98.86,2078300003.0
2007-08-03 14:39:00,98.875,98.9,98.87,98.88,2078300003.0
2007-08-03 14:40:00,98.88,98.92,98.88,98.91,1712200001.0
2007-08-03 14:41:00,98.91,98.94,98.88,98.905,1644400000.0
2007-08-03 14:42:00,98.905,98.94,98.89,98.925,1455600005.0
2007-08-03 14:43:00,98.925,98.925,98.85,98.87,2109699993.0
2007-08-03 14:44:00,98.88,98.89,98.85,98.875,1583699994.0
2007-08-03 14:45:00,98.87,98.88,98.85,98.87,1097799998.0
2007-08-03 14:46:00,98.87,98.88,98.85,98.86,1031899993.0
2007-08-03 14:47:00,98.855,98.88,98.85,98.865,1286800005.0
2007-08-03 14:48:00,98.85,98.91,98.85,98.89,1806199994.0
2007-08-03 14:49:00,98.9,98.97,98.87,98.97,1806199994.0
2007-08-03 14:50:00,98.97,98.97,98.91,98.92,1065300002.0
2007-08-03 14:51:00,98.92,98.98,98.92,98.97,1260200001.0
2007-08-03 14:52:00,98.97,98.98,98.93,98.93,954599993.0
2007-08-03 14:53:00,98.94,98.95,98.89,98.93,2123499980.0
2007-08-03 14:54:00,98.92,98.99,98.92,98.975,1884899986.0
2007-08-03 14:55:00,98.97,98.985,98.95,98.97,633500000.0
2007-08-03 14:56:00,98.97,98.98,98.93,98.95,1045999997.0
2007-08-03 14:57:00,98.95,98.97,98.94,98.97,833999996.0
2007-08-03 14:58:00,98.97,98.98,98.955,98.975,845499987.0
2007-08-03 14:59:00,98.975,99.01,98.96,99.01,1030300001.0
2007-08-03 15:00:00,99.01,99.03,98.99,99.02,904900010.0
2007-08-03 15:01:00,99.02,99.03,99.01,99.02,1023400001.0
2007-08-03 15:02:00,99.02,99.02,98.985,98.995,778099996.0
2007-08-03 15:03:00,98.99,99.01,98.96,98.985,1589900005.0
2007-08-03 15:04:00,98.985,99.01,98.96,99.01,1399099989.0
2007-08-03 15:05:00,99.01,99.06,98.995,99.045,1593599984.0
2007-08-03 15:06:00,99.035,99.065,99.03,99.04,2072799980.0
2007-08-03 15:07:00,99.04,99.07,99.03,99.05,1947899990.0
2007-08-03 15:08:00,99.05,99.065,99.03,99.05,1319499998.0
2007-08-03 15:09:00,99.04,99.05,99.01,99.02,1319500008.0
2007-08-03 15:10:00,99.035,99.05,99.0,99.005,1319500008.0
2007-08-03 15:11:00,99.005,99.025,98.99,99.0,1595300007.0
2007-08-03 15:12:00,99.0,99.01,98.99,98.99,935899997.0
2007-08-03 15:13:00,98.985,99.0,98.96,98.99,1028300003.0
2007-08-03 15:14:00,98.985,99.0,98.97,98.98,1022699993.0
2007-08-03 15:15:00,98.975,98.99,98.97,98.98,1592300001.0
2007-08-03 15:16:00,98.98,99.02,98.975,99.01,827599994.0
2007-08-03 15:17:00,99.0,99.02,99.0,99.005,839200000.0
2007-08-03 15:18:00,99.005,99.01,98.97,98.97,628999997.0
2007-08-03 15:19:00,98.97,99.0,98.97,98.98,1099499994.0
2007-08-03 15:20:00,98.99,98.99,98.96,98.97,775299999.0
2007-08-03 15:21:00,98.97,99.01,98.97,98.98,1589100001.0
2007-08-03 15:22:00,98.98,99.0,98.93,98.96,1455300005.0
2007-08-03 15:23:00,98.97,98.99,98.96,98.975,765799981.0
2007-08-03 15:24:00,98.98,98.98,98.96,98.97,702999991.0
2007-08-03 15:25:00,98.97,98.98,98.95,98.95,330599996.0
2007-08-03 15:26:00,98.95,98.99,98.94,98.97,1860099995.0
2007-08-03 15:27:00,98.95,98.98,98.95,98.98,1212799986.0
2007-08-03 15:28:00,98.98,99.02,98.98,99.02,1212799986.0
2007-08-03 15:29:00,99.02,99.04,99.0,99.02,1230399999.0
2007-08-03 15:30:00,99.025,99.05,99.0,99.01,1816400012.0
2007-08-03 15:31:00,99.0,99.02,98.98,99.0,1810499999.0
2007-08-03 15:32:00,98.99,99.01,98.98,99.0,961800000.0
2007-08-03 15:33:00,99.01,99.05,98.99,99.05,2067399991.0
2007-08-03 15:34:00,99.03,99.05,99.02,99.04,1630700003.0
2007-08-03 15:35:00,99.05,99.05,99.04,99.04,1630700003.0
2007-08-03 15:36:00,99.03,99.05,99.01,99.03,1630700003.0
2007-08-03 15:37:00,99.02,99.04,98.99,98.99,1133000002.0
2007-08-03 15:38:00,98.99,99.01,98.97,99.01,1304099999.0
2007-08-03 15:39:00,99.01,99.04,99.0,99.04,1533699992.0
2007-08-03 15:40:00,99.04,99.06,99.03,99.04,808199998.0
2007-08-03 15:41:00,99.04,99.04,98.99,99.01,1484899993.0
2007-08-03 15:42:00,99.01,99.03,99.01,99.02,571699995.0
2007-08-03 15:43:00,99.03,99.03,98.99,99.005,1396599990.0
2007-08-03 15:44:00,99.005,99.015,98.99,99.0,900699995.0
2007-08-03 15:45:00,99.0,99.025,98.98,99.0,1547599999.0
2007-08-03 15:46:00,99.0,99.03,98.98,99.0,1636600004.0
2007-08-03 15:47:00,98.985,99.06,98.98,99.05,1365400005.0
2007-08-03 15:48:00,99.04,99.06,99.03,99.04,1321200007.0
2007-08-03 15:49:00,99.04,99.06,99.01,99.03,1150099997.0
2007-08-03 15:50:00,99.035,99.055,99.0,99.03,1280499997.0
2007-08-03 15:51:00,99.03,99.07,99.01,99.045,1496900011.0
2007-08-03 15:52:00,99.04,99.05,99.015,99.04,1430699993.0
2007-08-03 15:53:00,99.05,99.07,99.03,99.06,1274299999.0
2007-08-03 15:54:00,99.06,99.06,99.0,99.02,1310799994.0
2007-08-03 15:55:00,99.02,99.02,98.98,98.98,1005399999.0
2007-08-03 15:56:00,98.985,99.015,98.94,98.97,1356799998.0
2007-08-03 15:57:00,98.95,99.0,98.95,98.99,838000001.0
2007-08-03 15:58:00,98.99,99.01,98.97,99.0,1293500004.0
2007-08-03 15:59:00,98.99,99.0,98.96,98.97,1088599997.0
2007-08-03 16:00:00,98.98,99.0,98.9,98.91,1232899999.0
2007-08-03 16:01:00,98.905,98.93,98.86,98.89,1826899998.0
2007-08-03 16:02:00,98.87,98.91,98.85,98.88,1898399999.0
2007-08-03 16:03:00,98.89,98.94,98.88,98.91,1898399999.0
2007-08-03 16:04:00,98.91,98.98,98.9,98.95,1738899998.0
2007-08-03 16:05:00,98.94,98.96,98.925,98.945,1537500006.0
2007-08-03 16:06:00,98.93,98.96,98.88,98.91,1229400001.0
2007-08-03 16:07:00,98.9,98.98,98.9,98.98,1229400001.0
2007-08-03 16:08:00,98.97,99.01,98.96,98.99,1229400001.0
2007-08-03 16:09:00,99.0,99.01,98.98,98.98,1229400001.0
2007-08-03 16:10:00,98.99,98.995,98.96,98.97,1208000004.0
2007-08-03 16:11:00,98.97,99.0,98.93,98.99,1677500011.0
2007-08-03 16:12:00,99.0,99.0,98.94,98.97,1847600009.0
2007-08-03 16:13:00,98.97,99.0,98.95,98.95,840500000.0
2007-08-03 16:14:00,98.95,98.98,98.95,98.97,1356600007.0
2007-08-03 16:15:00,98.97,99.04,98.945,99.02,1789700008.0
2007-08-03 16:16:00,99.02,99.05,99.0,99.02,1787000004.0
2007-08-03 16:17:00,99.02,99.04,99.01,99.015,1423300010.0
2007-08-03 16:18:00,99.015,99.09,99.005,99.09,1058200002.0
2007-08-03 16:19:00,99.09,99.09,99.0,99.0,894199999.0
2007-08-03 16:20:00,99.0,99.09,99.0,99.08,1798799999.0
2007-08-03 16:21:00,99.08,99.16,99.06,99.14,2087400007.0
2007-08-03 16:22:00,99.145,99.16,99.09,99.15,1588300009.0
2007-08-03 16:23:00,99.13,99.18,99.13,99.18,990000001.0
2007-08-03 16:24:00,99.17,99.23,99.165,99.2,1222100007.0
2007-08-03 16:25:00,99.2,99.31,99.195,99.29,1779700003.0
2007-08-03 16:26:00,99.29,99.34,99.24,99.33,1656300004.0
2007-08-03 16:27:00,99.33,99.34,99.31,99.33,1225700004.0
2007-08-03 16:28:00,99.33,99.33,99.27,99.3,1176799997.0
2007-08-03 16:29:00,99.3,99.33,99.28,99.29,1102899997.0
2007-08-03 16:30:00,99.285,99.31,99.25,99.3,1531500015.0
2007-08-03 16:31:00,99.3,99.32,99.265,99.32,1248699997.0
2007-08-03 16:32:00,99.31,99.33,99.24,99.24,1350600001.0
2007-08-03 16:33:00,99.24,99.25,99.2,99.21,1211600004.0
2007-08-03 16:34:00,99.205,99.21,99.16,99.2,942200000.0
2007-08-03 16:35:00,99.2,99.2,99.11,99.12,1946500004.0
2007-08-03 16:36:00,99.105,99.14,99.08,99.13,1035000000.0
2007-08-03 16:37:00,99.13,99.18,99.13,99.165,1409899998.0
2007-08-03 16:38:00,99.165,99.165,99.13,99.145,1164199996.0
2007-08-03 16:39:00,99.14,99.15,99.11,99.11,1116800002.0
2007-08-03 16:40:00,99.11,99.16,99.075,99.16,1338700005.0
2007-08-03 16:41:00,99.16,99.16,99.11,99.13,910700001.0
2007-08-03 16:42:00,99.13,99.13,99.06,99.08,732800001.0
2007-08-03 16:43:00,99.08,99.09,99.01,99.02,2039600001.0
2007-08-03 16:44:00,99.025,99.03,98.95,98.99,1845199997.0
2007-08-03 16:45:00,98.99,99.04,98.98,99.04,1695199994.0
2007-08-03 16:46:00,99.04,99.04,98.99,98.99,915200001.0
2007-08-03 16:47:00,98.995,99.05,98.99,99.05,1539199997.0
2007-08-03 16:48:00,99.045,99.08,99.035,99.065,1609499992.0
2007-08-03 16:49:00,99.065,99.14,99.06,99.14,1226100000.0
2007-08-03 16:50:00,99.135,99.15,99.115,99.14,1216899988.0
2007-08-03 16:51:00,99.15,99.17,99.09,99.09,845799998.0
2007-08-03 16:52:00,99.09,99.1,99.08,99.08,653300001.0
2007-08-03 16:53:00,99.075,99.1,99.075,99.08,546999998.0
2007-08-03 16:54:00,99.08,99.14,99.065,99.13,1090399996.0
2007-08-03 16:55:00,99.13,99.145,99.1,99.135,910299999.0
2007-08-03 16:56:00,99.135,99.16,99.12,99.13,989300000.0
2007-08-03 16:57:00,99.135,99.16,99.11,99.14,1254200000.0
2007-08-03 16:58:00,99.14,99.15,99.1,99.105,1550600001.0
2007-08-03 16:59:00,99.1,99.1,99.035,99.04,1646799994.0
2007-08-03 17:00:00,99.04,99.085,99.04,99.08,1090100001.0
2007-08-03 17:01:00,99.08,99.12,99.08,99.11,1092599996.0
2007-08-03 17:02:00,99.12,99.13,99.095,99.11,1266299997.0
2007-08-03 17:03:00,99.1,99.15,99.09,99.13,1849600000.0
2007-08-03 17:04:00,99.16,99.195,99.155,99.18,1849600000.0
2007-08-03 17:05:00,99.18,99.2,99.16,99.175,1849000017.0
2007-08-03 17:06:00,99.18,99.185,99.14,99.155,1188700002.0
2007-08-03 17:07:00,99.155,99.2,99.14,99.185,1494500002.0
2007-08-03 17:08:00,99.185,99.2,99.18,99.2,331900001.0
2007-08-03 17:09:00,99.19,99.2,99.18,99.18,323800000.0
2007-08-03 17:10:00,99.17,99.19,99.15,99.18,1747500008.0
2007-08-03 17:11:00,99.18,99.21,99.18,99.2,1747500008.0
2007-08-03 17:12:00,99.195,99.22,99.16,99.22,1780000008.0
2007-08-03 17:13:00,99.22,99.235,99.2,99.21,1867100017.0
2007-08-03 17:14:00,99.21,99.23,99.16,99.19,1458899996.0
2007-08-03 17:15:00,99.195,99.23,99.17,99.215,1607000003.0
2007-08-03 17:16:00,99.21,99.215,99.15,99.18,1839000003.0
2007-08-03 17:17:00,99.18,99.2,99.15,99.175,2016299993.0
2007-08-03 17:18:00,99.18,99.18,99.14,99.17,1139400005.0
2007-08-03 17:19:00,99.175,99.185,99.14,99.17,923299998.0
2007-08-03 17:20:00,99.17,99.21,99.17,99.19,1715100005.0
2007-08-03 17:21:00,99.19,99.2,99.17,99.18,737500001.0
2007-08-03 17:22:00,99.18,99.19,99.15,99.18,1290100000.0
2007-08-03 17:23:00,99.18,99.2,99.15,99.175,1196400008.0
2007-08-03 17:24:00,99.175,99.18,99.16,99.165,338200000.0
2007-08-03 17:25:00,99.17,99.19,99.16,99.18,954899993.0
2007-08-03 17:26:00,99.18,99.2,99.17,99.2,653000000.0
2007-08-03 17:27:00,99.19,99.19,99.14,99.155,1214600007.0
2007-08-03 17:28:00,99.15,99.175,99.14,99.17,934800000.0
2007-08-03 17:29:00,99.17,99.19,99.16,99.19,849300006.0
2007-08-03 17:30:00,99.19,99.215,99.18,99.185,882400008.0
2007-08-03 17:31:00,99.185,99.22,99.18,99.205,830899999.0
2007-08-03 17:32:00,99.2,99.25,99.19,99.22,1078500000.0
2007-08-03 17:33:00,99.225,99.25,99.22,99.24,947599999.0
2007-08-03 17:34:00,99.24,99.27,99.22,99.27,818500003.0
2007-08-03 17:35:00,99.27,99.28,99.25,99.27,821600006.0
2007-08-03 17:36:00,99.26,99.27,99.22,99.25,1362999999.0
2007-08-03 17:37:00,99.25,99.25,99.23,99.245,625900000.0
2007-08-03 17:38:00,99.245,99.27,99.23,99.23,813800003.0
2007-08-03 17:39:00,99.23,99.25,99.22,99.24,637599997.0
2007-08-03 17:40:00,99.24,99.245,99.21,99.23,940500000.0
2007-08-03 17:41:00,99.23,99.25,99.21,99.225,801399996.0
2007-08-03 17:42:00,99.225,99.235,99.2,99.21,808899999.0
2007-08-03 17:43:00,99.21,99.21,99.17,99.19,1361400004.0
2007-08-03 17:44:00,99.18,99.195,99.16,99.19,1115300000.0
2007-08-03 17:45:00,99.19,99.22,99.19,99.21,712200003.0
2007-08-03 17:46:00,99.21,99.225,99.205,99.22,352000000.0
2007-08-03 17:47:00,99.22,99.26,99.21,99.25,1509300002.0
2007-08-03 17:48:00,99.26,99.26,99.205,99.21,708000002.0
2007-08-03 17:49:00,99.21,99.21,99.19,99.19,438400000.0
2007-08-03 17:50:00,99.19,99.21,99.18,99.18,726300001.0
2007-08-03 17:51:00,99.18,99.205,99.17,99.19,1301600014.0
2007-08-03 17:52:00,99.19,99.2,99.155,99.19,2095700005.0
2007-08-03 17:53:00,99.195,99.215,99.19,99.21,407700001.0
2007-08-03 17:54:00,99.21,99.22,99.2,99.215,761600001.0
2007-08-03 17:55:00,99.22,99.23,99.2,99.21,763000006.0
2007-08-03 17:56:00,99.205,99.22,99.195,99.21,293400000.0
2007-08-03 17:57:00,99.22,99.25,99.21,99.25,446900002.0
2007-08-03 17:58:00,99.25,99.26,99.22,99.245,817999999.0
2007-08-03 17:59:00,99.25,99.26,99.21,99.23,814499993.0
2007-08-03 18:00:00,99.23,99.245,99.22,99.245,585500003.0
2007-08-03 18:01:00,99.24,99.265,99.23,99.255,683100005.0
2007-08-03 18:02:00,99.24,99.25,99.24,99.245,297399999.0
2007-08-03 18:03:00,99.245,99.255,99.23,99.25,1474000005.0
2007-08-03 18:04:00,99.24,99.28,99.22,99.23,1411400008.0
2007-08-03 18:05:00,99.23,99.27,99.21,99.26,1353300005.0
2007-08-03 18:06:00,99.26,99.28,99.245,99.265,852100001.0
2007-08-03 18:07:00,99.26,99.29,99.24,99.27,747500002.0
2007-08-03 18:08:00,99.265,99.31,99.265,99.3,710400000.0
2007-08-03 18:09:00,99.3,99.31,99.28,99.31,750199994.0
2007-08-03 18:10:00,99.31,99.395,99.3,99.38,1157800006.0
2007-08-03 18:11:00,99.37,99.385,99.34,99.34,1417300003.0
2007-08-03 18:12:00,99.36,99.36,99.3,99.3,466100003.0
2007-08-03 18:13:00,99.33,99.33,99.3,99.3,466100003.0
2007-08-03 18:14:00,99.31,99.33,99.28,99.33,1989800002.0
2007-08-03 18:15:00,99.33,99.36,99.31,99.32,826800002.0
2007-08-03 18:16:00,99.32,99.345,99.32,99.33,428600000.0
2007-08-03 18:17:00,99.33,99.385,99.33,99.37,764400003.0
2007-08-03 18:18:00,99.37,99.375,99.33,99.34,1179600005.0
2007-08-03 18:19:00,99.34,99.34,99.31,99.32,924400004.0
2007-08-03 18:20:00,99.32,99.34,99.31,99.31,794099997.0
2007-08-03 18:21:00,99.31,99.32,99.3,99.32,609000001.0
2007-08-03 18:22:00,99.32,99.35,99.32,99.345,1611800012.0
2007-08-03 18:23:00,99.34,99.37,99.34,99.36,1389999987.0
2007-08-03 18:24:00,99.36,99.365,99.34,99.36,1002900006.0
2007-08-03 18:25:00,99.36,99.37,99.33,99.35,950900010.0
2007-08-03 18:26:00,99.34,99.37,99.34,99.355,375500000.0
2007-08-03 18:27:00,99.355,99.355,99.335,99.34,458299999.0
2007-08-03 18:28:00,99.34,99.35,99.33,99.345,594400004.0
2007-08-03 18:29:00,99.35,99.36,99.32,99.33,545499998.0
2007-08-03 18:30:00,99.33,99.35,99.32,99.35,649499994.0
2007-08-03 18:31:00,99.35,99.385,99.345,99.38,674900000.0
2007-08-03 18:32:00,99.385,99.385,99.34,99.36,442499999.0
2007-08-03 18:33:00,99.355,99.36,99.35,99.355,248700000.0
2007-08-03 18:34:00,99.355,99.36,99.32,99.35,419400000.0
2007-08-03 18:35:00,99.35,99.375,99.33,99.365,509800002.0
2007-08-03 18:36:00,99.365,99.38,99.34,99.34,290400000.0
2007-08-03 18:37:00,99.335,99.35,99.32,99.33,1270100004.0
2007-08-03 18:38:00,99.33,99.36,99.32,99.35,842100005.0
2007-08-03 18:39:00,99.35,99.37,99.35,99.37,233400000.0
2007-08-03 18:40:00,99.36,99.36,99.34,99.345,240600000.0
2007-08-03 18:41:00,99.345,99.345,99.3,99.33,404500003.0
2007-08-03 18:42:00,99.32,99.35,99.32,99.33,863000006.0
2007-08-03 18:43:00,99.33,99.33,99.31,99.315,710200002.0
2007-08-03 18:44:00,99.32,99.335,99.3,99.32,643999995.0
2007-08-03 18:45:00,99.33,99.33,99.31,99.33,206100000.0
2007-08-03 18:46:00,99.335,99.34,99.33,99.335,165600000.0
2007-08-03 18:47:00,99.335,99.335,99.29,99.31,924299999.0
2007-08-03 18:48:00,99.3,99.31,99.3,99.3,346999999.0
2007-08-03 18:49:00,99.31,99.335,99.3,99.33,803200001.0
2007-08-03 18:50:00,99.33,99.33,99.315,99.32,296800000.0
2007-08-03 18:51:00,99.32,99.355,99.31,99.355,307300001.0
2007-08-03 18:52:00,99.355,99.405,99.35,99.39,465500000.0
2007-08-03 18:53:00,99.4,99.4,99.35,99.37,603400007.0
2007-08-03 18:54:00,99.38,99.38,99.33,99.35,972300005.0
2007-08-03 18:55:00,99.35,99.365,99.33,99.34,870699987.0
2007-08-03 18:56:00,99.33,99.34,99.28,99.32,742600001.0
2007-08-03 18:57:00,99.32,99.38,99.3,99.38,742500000.0
2007-08-03 18:58:00,99.38,99.39,99.36,99.39,544799998.0
2007-08-03 18:59:00,99.385,99.405,99.38,99.39,337800002.0
2007-08-03 19:00:00,99.39,99.39,99.37,99.375,342000000.0
2007-08-03 19:01:00,99.375,99.38,99.355,99.365,293300000.0
2007-08-03 19:02:00,99.37,99.37,99.35,99.36,416899998.0
2007-08-03 19:03:00,99.34,99.37,99.34,99.37,684999999.0
2007-08-03 19:04:00,99.37,99.385,99.36,99.375,563600004.0
2007-08-03 19:05:00,99.38,99.385,99.34,99.36,831899998.0
2007-08-03 19:06:00,99.365,99.385,99.35,99.38,427600001.0
2007-08-03 19:07:00,99.38,99.38,99.365,99.365,160000000.0
2007-08-03 19:08:00,99.37,99.38,99.35,99.35,452900002.0
2007-08-03 19:09:00,99.36,99.39,99.34,99.39,724199998.0
2007-08-03 19:10:00,99.39,99.395,99.38,99.38,369800007.0
2007-08-03 19:11:00,99.38,99.4,99.37,99.4,237600000.0
2007-08-03 19:12:00,99.405,99.405,99.36,99.38,569200000.0
2007-08-03 19:13:00,99.37,99.38,99.36,99.365,216400000.0
2007-08-03 19:14:00,99.365,99.37,99.35,99.35,287300000.0
2007-08-03 19:15:00,99.35,99.36,99.345,99.35,320799998.0
2007-08-03 19:16:00,99.355,99.39,99.355,99.39,458000004.0
2007-08-03 19:17:00,99.39,99.405,99.36,99.385,765999998.0
2007-08-03 19:18:00,99.385,99.39,99.36,99.37,816100001.0
2007-08-03 19:19:00,99.38,99.385,99.37,99.375,546100000.0
2007-08-03 19:20:00,99.38,99.385,99.37,99.385,206600001.0
2007-08-03 19:21:00,99.38,99.4,99.38,99.39,250400000.0
2007-08-03 19:22:00,99.39,99.39,99.36,99.37,427300000.0
2007-08-03 19:23:00,99.37,99.37,99.32,99.355,888699991.0
2007-08-03 19:24:00,99.355,99.37,99.35,99.37,228800000.0
2007-08-03 19:25:00,99.37,99.405,99.36,99.395,710600003.0
2007-08-03 19:26:00,99.39,99.4,99.38,99.38,485899999.0
2007-08-03 19:27:00,99.38,99.395,99.38,99.38,861800006.0
2007-08-03 19:28:00,99.38,99.405,99.38,99.4,384999996.0
2007-08-03 19:29:00,99.4,99.415,99.39,99.4,389400002.0
2007-08-03 19:30:00,99.4,99.41,99.39,99.39,272500002.0
2007-08-03 19:31:00,99.39,99.415,99.385,99.41,249400001.0
2007-08-03 19:32:00,99.405,99.425,99.405,99.42,177600000.0
2007-08-03 19:33:00,99.42,99.42,99.4,99.4,404900002.0
2007-08-03 19:34:00,99.4,99.415,99.4,99.4,426700002.0
2007-08-03 19:35:00,99.41,99.425,99.4,99.42,381700000.0
2007-08-03 19:36:00,99.425,99.425,99.4,99.42,373700000.0
2007-08-03 19:37:00,99.42,99.43,99.4,99.415,411099997.0
2007-08-03 19:38:00,99.42,99.42,99.4,99.41,359499995.0
2007-08-03 19:39:00,99.41,99.41,99.39,99.39,328700000.0
2007-08-03 19:40:00,99.39,99.4,99.39,99.39,196000000.0
2007-08-03 19:41:00,99.395,99.41,99.39,99.405,206200004.0
2007-08-03 19:42:00,99.4,99.42,99.4,99.41,192700000.0
2007-08-03 19:43:00,99.41,99.44,99.41,99.43,367400001.0
2007-08-03 19:44:00,99.435,99.445,99.41,99.43,545199995.0
2007-08-03 19:45:00,99.435,99.435,99.41,99.415,520700002.0
2007-08-03 19:46:00,99.415,99.415,99.4,99.4,149700000.0
2007-08-03 19:47:00,99.395,99.4,99.39,99.395,443899999.0
2007-08-03 19:48:00,99.395,99.4,99.38,99.38,310900000.0
2007-08-03 19:49:00,99.38,99.385,99.38,99.38,148200000.0
2007-08-03 19:50:00,99.38,99.4,99.37,99.38,745500001.0
2007-08-03 19:51:00,99.395,99.395,99.37,99.38,518099998.0
2007-08-03 19:52:00,99.38,99.38,99.37,99.375,201399997.0
2007-08-03 19:53:00,99.37,99.39,99.37,99.39,94199999.0
2007-08-03 19:54:00,99.385,99.385,99.365,99.385,251200000.0
2007-08-03 19:55:00,99.385,99.4,99.38,99.4,370800006.0
2007-08-03 19:56:00,99.4,99.43,99.4,99.42,940999994.0
2007-08-03 19:57:00,99.42,99.42,99.38,99.405,673300010.0
2007-08-03 19:58:00,99.41,99.49,99.39,99.45,1205099994.0
2007-08-03 19:59:00,99.45,99.455,99.43,99.43,623999994.0
2007-08-03 20:00:00,99.43,99.44,99.42,99.44,512000000.0
2007-08-03 20:01:00,99.44,99.46,99.435,99.445,365600000.0
2007-08-03 20:02:00,99.445,99.475,99.445,99.475,449799999.0
2007-08-03 20:03:00,99.475,99.515,99.47,99.49,899700003.0
2007-08-03 20:04:00,99.49,99.495,99.47,99.495,707700001.0
2007-08-03 20:05:00,99.495,99.495,99.46,99.46,547200000.0
2007-08-03 20:06:00,99.46,99.48,99.46,99.47,737300003.0
2007-08-03 20:07:00,99.46,99.48,99.45,99.46,668400001.0
2007-08-03 20:08:00,99.475,99.475,99.44,99.465,913200000.0
2007-08-03 20:09:00,99.47,99.47,99.45,99.45,622399998.0
2007-08-03 20:10:00,99.465,99.49,99.45,99.48,562099997.0
2007-08-03 20:11:00,99.48,99.5,99.47,99.49,1130700011.0
2007-08-03 20:12:00,99.49,99.5,99.47,99.49,681700003.0
2007-08-03 20:13:00,99.49,99.49,99.45,99.45,480800000.0
2007-08-03 20:14:00,99.46,99.48,99.45,99.47,430999997.0
2007-08-03 20:15:00,99.47,99.5,99.46,99.495,755299999.0
2007-08-03 20:16:00,99.495,99.505,99.46,99.47,822500004.0
2007-08-03 20:17:00,99.47,99.48,99.47,99.47,178900000.0
2007-08-03 20:18:00,99.47,99.47,99.38,99.4,952199999.0
2007-08-03 20:19:00,99.4,99.41,99.38,99.405,722399996.0
2007-08-03 20:20:00,99.405,99.415,99.39,99.4,650200005.0
2007-08-03 20:21:00,99.4,99.42,99.38,99.385,1224599989.0
2007-08-03 20:22:00,99.385,99.395,99.37,99.395,912999993.0
2007-08-03 20:23:00,99.395,99.405,99.38,99.39,327600002.0
2007-08-03 20:24:00,99.39,99.39,99.34,99.36,494500001.0
2007-08-03 20:25:00,99.35,99.36,99.32,99.35,1568000002.0
2007-08-03 20:26:00,99.35,99.385,99.35,99.38,815399998.0
2007-08-03 20:27:00,99.39,99.39,99.34,99.34,1536799990.0
2007-08-03 20:28:00,99.35,99.36,99.33,99.345,624399991.0
2007-08-03 20:29:00,99.34,99.36,99.33,99.335,943000002.0
2007-08-03 20:30:00,99.335,99.39,99.32,99.38,1431200016.0
2007-08-03 20:31:00,99.39,99.43,99.38,99.42,802700003.0
2007-08-03 20:32:00,99.42,99.42,99.37,99.42,607699999.0
2007-08-03 20:33:00,99.42,99.47,99.415,99.46,877700001.0
2007-08-03 20:34:00,99.46,99.46,99.425,99.435,919099995.0
2007-08-03 20:35:00,99.44,99.46,99.43,99.45,821900005.0
2007-08-03 20:36:00,99.45,99.465,99.41,99.43,951299998.0
2007-08-03 20:37:00,99.445,99.475,99.44,99.47,844900010.0
2007-08-03 20:38:00,99.47,99.51,99.47,99.495,854099999.0
2007-08-03 20:39:00,99.495,99.495,99.46,99.47,364600002.0
2007-08-03 20:40:00,99.47,99.495,99.45,99.495,565500002.0
2007-08-03 20:41:00,99.5,99.505,99.47,99.49,628799994.0
2007-08-03 20:42:00,99.49,99.49,99.455,99.465,632500001.0
2007-08-03 20:43:00,99.465,99.47,99.44,99.465,710100001.0
2007-08-03 20:44:00,99.465,99.465,99.405,99.405,629399996.0
2007-08-03 20:45:00,99.39,99.41,99.38,99.4,1057299991.0
2007-08-03 20:46:00,99.39,99.43,99.39,99.415,792699992.0
2007-08-03 20:47:00,99.415,99.43,99.39,99.395,1154599994.0
2007-08-03 20:48:00,99.395,99.4,99.37,99.37,1558699981.0
2007-08-03 20:49:00,99.38,99.39,99.32,99.33,1505700000.0
2007-08-03 20:50:00,99.33,99.37,99.31,99.355,914099997.0
2007-08-03 20:51:00,99.355,99.44,99.355,99.44,1013500004.0
2007-08-03 20:52:00,99.435,99.48,99.41,99.48,1061700000.0
2007-08-03 20:53:00,99.48,99.49,99.47,99.48,477100001.0
2007-08-03 20:54:00,99.48,99.48,99.44,99.44,797300004.0
2007-08-03 20:55:00,99.44,99.455,99.395,99.43,1911300014.0
2007-08-03 20:56:00,99.43,99.46,99.41,99.44,1035900002.0
2007-08-03 20:57:00,99.44,99.53,99.44,99.52,1397700002.0
2007-08-03 20:58:00,99.52,99.53,99.49,99.495,366800000.0
2007-08-03 20:59:00,99.5,99.5,99.47,99.48,1556900000.0
2007-08-03 21:00:00,99.485,99.5,99.48,99.48,492100004.0
2007-08-03 21:01:00,99.48,99.51,99.45,99.49,1287700001.0
2007-08-03 21:02:00,99.49,99.495,99.435,99.44,835799999.0
2007-08-03 21:03:00,99.44,99.475,99.42,99.46,1530600001.0
2007-08-03 21:04:00,99.45,99.59,99.45,99.55,1485899994.0
2007-08-03 21:05:00,99.56,99.56,99.46,99.5,1485899994.0
2007-08-03 21:06:00,99.51,99.545,99.5,99.51,1485899994.0
2007-08-03 21:07:00,99.525,99.56,99.51,99.56,928400000.0
2007-08-03 21:08:00,99.56,99.57,99.5,99.53,1561199995.0
2007-08-03 21:09:00,99.545,99.55,99.49,99.5,1519099987.0
2007-08-03 21:10:00,99.5,99.53,99.47,99.5,1276200003.0
2007-08-03 21:11:00,99.51,99.52,99.45,99.45,900200000.0
2007-08-03 21:12:00,99.45,99.46,99.4,99.43,883199998.0
2007-08-03 21:13:00,99.42,99.44,99.38,99.395,1339200008.0
2007-08-03 21:14:00,99.395,99.44,99.385,99.44,879600000.0
2007-08-03 21:15:00,99.43,99.45,99.42,99.42,480099999.0
2007-08-03 21:16:00,99.43,99.44,99.37,99.38,653000003.0
2007-08-03 21:17:00,99.38,99.395,99.33,99.34,678899999.0
2007-08-03 21:18:00,99.34,99.4,99.34,99.395,905900001.0
2007-08-03 21:19:00,99.395,99.455,99.38,99.44,1202999989.0
2007-08-03 21:20:00,99.45,99.45,99.41,99.435,679799999.0
2007-08-03 21:21:00,99.44,99.445,99.39,99.41,916399998.0
2007-08-03 21:22:00,99.41,99.43,99.4,99.43,1313700018.0
2007-08-03 21:23:00,99.43,99.49,99.43,99.47,943699992.0
2007-08-03 21:24:00,99.465,99.505,99.45,99.5,982999997.0
2007-08-03 21:25:00,99.5,99.58,99.46,99.55,1581500008.0
2007-08-03 21:26:00,99.55,99.55,99.49,99.49,1151600003.0
2007-08-03 21:27:00,99.5,99.52,99.485,99.49,1138499994.0
2007-08-03 21:28:00,99.49,99.52,99.47,99.48,1020899998.0
2007-08-03 21:29:00,99.48,99.48,99.41,99.435,976299998.0
2007-08-03 21:30:00,99.44,99.52,99.44,99.51,1033999985.0
2007-08-03 21:31:00,99.51,99.54,99.51,99.525,2039799988.0
2007-08-03 21:32:00,99.525,99.54,99.5,99.505,1092800000.0
2007-08-03 21:33:00,99.51,99.51,99.39,99.42,1885399999.0
2007-08-03 21:34:00,99.41,99.43,99.4,99.425,848200000.0
2007-08-03 21:35:00,99.43,99.43,99.37,99.4,1658300015.0
2007-08-03 21:36:00,99.39,99.42,99.39,99.415,454900000.0
2007-08-03 21:37:00,99.41,99.41,99.38,99.38,906900002.0
2007-08-03 21:38:00,99.385,99.385,99.33,99.35,672300003.0
2007-08-03 21:39:00,99.35,99.45,99.33,99.45,1392899996.0
2007-08-03 21:40:00,99.45,99.45,99.39,99.43,1782799988.0
2007-08-03 21:41:00,99.42,99.44,99.4,99.42,915399995.0
2007-08-03 21:42:00,99.41,99.455,99.39,99.41,1399299996.0
2007-08-03 21:43:00,99.415,99.435,99.4,99.425,1312000002.0
2007-08-03 21:44:00,99.425,99.46,99.38,99.38,1709899988.0
2007-08-03 21:45:00,99.38,99.41,99.37,99.39,1123499993.0
2007-08-03 21:46:00,99.39,99.39,99.33,99.35,1315100009.0
2007-08-03 21:47:00,99.35,99.37,99.31,99.31,863800001.0
2007-08-03 21:48:00,99.31,99.32,99.28,99.3,880699999.0
2007-08-03 21:49:00,99.29,99.325,99.29,99.315,980100002.0
2007-08-03 21:50:00,99.32,99.33,99.28,99.29,1010499997.0
2007-08-03 21:51:00,99.29,99.32,99.28,99.315,1123999996.0
2007-08-03 21:52:00,99.315,99.32,99.29,99.29,811899997.0
2007-08-03 21:53:00,99.3,99.3,99.27,99.3,2141300004.0
2007-08-03 21:54:00,99.31,99.34,99.26,99.275,2141300004.0
2007-08-03 21:55:00,99.275,99.31,99.265,99.27,1602599996.0
2007-08-03 21:56:00,99.27,99.295,99.26,99.275,1164400001.0
2007-08-03 21:57:00,99.27,99.29,99.23,99.28,1228200000.0
2007-08-03 21:58:00,99.28,99.29,99.26,99.28,1774700007.0
2007-08-03 21:59:00,99.28,99.31,99.26,99.285,1544099991.0
2007-08-03 22:00:00,99.29,99.3,99.26,99.28,1375200000.0
2007-08-03 22:01:00,99.275,99.29,99.25,99.28,754800000.0
2007-08-03 22:02:00,99.28,99.28,99.21,99.25,881900000.0
2007-08-03 22:03:00,99.25,99.275,99.23,99.25,1543600005.0
2007-08-03 22:04:00,99.255,99.255,99.21,99.25,689100000.0
2007-08-03 22:05:00,99.25,99.25,99.22,99.235,380200003.0
2007-08-03 22:06:00,99.23,99.245,99.14,99.16,1477300009.0
2007-08-03 22:07:00,99.15,99.18,99.15,99.16,1189300006.0
2007-08-03 22:08:00,99.16,99.19,99.15,99.15,1189300006.0
2007-08-03 22:09:00,99.15,99.2,99.15,99.19,1117500006.0
2007-08-03 22:10:00,99.18,99.21,99.17,99.19,1237700017.0
2007-08-03 22:11:00,99.22,99.27,99.21,99.25,1470400012.0
2007-08-03 22:12:00,99.25,99.25,99.2,99.2,1470400012.0
2007-08-03 22:13:00,99.2,99.24,99.18,99.22,1040400013.0
2007-08-03 22:14:00,99.215,99.22,99.185,99.185,737600000.0
2007-08-03 22:15:00,99.185,99.2,99.17,99.18,630000008.0
2007-08-03 22:16:00,99.17,99.19,99.15,99.15,452600006.0
2007-08-03 22:17:00,99.15,99.19,99.15,99.185,566099997.0
2007-08-03 22:18:00,99.19,99.19,99.15,99.15,397399999.0
2007-08-03 22:19:00,99.16,99.17,99.15,99.15,335600000.0
2007-08-03 22:20:00,99.16,99.165,99.12,99.12,781799996.0
2007-08-03 22:21:00,99.12,99.13,99.09,99.12,691200002.0
2007-08-03 22:22:00,99.11,99.12,99.08,99.11,600600002.0
2007-08-03 22:23:00,99.1,99.12,99.09,99.105,416899998.0
2007-08-03 22:24:00,99.105,99.13,99.1,99.13,251900000.0
2007-08-03 22:25:00,99.13,99.135,99.1,99.11,391000000.0
2007-08-03 22:26:00,99.1,99.12,99.1,99.1,351600002.0
2007-08-03 22:27:00,99.1,99.11,99.07,99.1,423600008.0
2007-08-03 22:28:00,99.1,99.11,99.08,99.1,300300001.0
2007-08-03 22:29:00,99.1,99.13,99.09,99.09,640300001.0
2007-08-03 22:30:00,99.09,99.11,99.09,99.1,88700000.0
2007-08-03 22:31:00,99.1,99.12,99.09,99.1,321400005.0
2007-08-03 22:32:00,99.09,99.1,99.06,99.08,575700008.0
2007-08-03 22:33:00,99.085,99.09,99.07,99.07,149300002.0
2007-08-03 22:34:00,99.08,99.09,99.06,99.08,1156300015.0
2007-08-03 22:35:00,99.08,99.12,99.08,99.08,609100000.0
2007-08-03 22:36:00,99.06,99.12,99.06,99.09,502800006.0
2007-08-03 22:37:00,99.12,99.13,99.08,99.11,856000001.0
2007-08-03 22:38:00,99.1,99.11,99.07,99.095,382500001.0
2007-08-03 22:39:00,99.095,99.095,99.08,99.09,187600001.0
2007-08-03 22:40:00,99.09,99.1,99.07,99.09,320400008.0
2007-08-03 22:41:00,99.085,99.11,99.07,99.08,1007399995.0
2007-08-03 22:42:00,99.09,99.11,99.08,99.09,425800013.0
2007-08-03 22:43:00,99.09,99.1,99.08,99.1,354400004.0
2007-08-03 22:44:00,99.1,99.1,99.09,99.1,58800000.0
2007-08-03 22:45:00,99.09,99.11,99.08,99.1,470499994.0
2007-08-03 22:46:00,99.1,99.125,99.09,99.1,792800003.0
2007-08-03 22:47:00,99.1,99.12,99.1,99.11,731000018.0
2007-08-03 22:48:00,99.11,99.14,99.1,99.12,816200000.0
2007-08-03 22:49:00,99.13,99.14,99.11,99.11,649199997.0
2007-08-03 22:50:00,99.11,99.16,99.11,99.14,849299995.0
2007-08-03 22:51:00,99.15,99.15,99.12,99.14,416100014.0
2007-08-03 22:52:00,99.13,99.15,99.11,99.125,594400005.0
2007-08-03 22:53:00,99.12,99.125,99.115,99.12,180000000.0
2007-08-03 22:54:00,99.12,99.12,99.09,99.12,787399999.0
2007-08-03 22:55:00,99.12,99.12,99.09,99.105,331500007.0
2007-08-03 22:56:00,99.1,99.105,99.09,99.09,108000000.0
2007-08-03 22:57:00,99.09,99.115,99.06,99.1,618800007.0
2007-08-03 22:58:00,99.1,99.14,99.1,99.12,1418000014.0
2007-08-03 22:59:00,99.11,99.12,99.1,99.1,160100000.0
2007-08-05 23:00:00,99.085,99.146,99.057,99.082,269299996.0
2007-08-05 23:01:00,99.083,99.102,99.058,99.078,334599999.0
2007-08-05 23:02:00,99.078,99.116,99.059,99.1,502299999.0
2007-08-05 23:03:00,99.085,99.098,99.07,99.07,291000000.0
2007-08-05 23:04:00,99.069,99.088,99.054,99.082,99800000.0
2007-08-05 23:05:00,99.081,99.089,99.056,99.069,65600000.0
2007-08-05 23:06:00,99.065,99.08,99.048,99.08,111299999.0
2007-08-05 23:07:00,99.073,99.083,99.053,99.078,190900001.0
2007-08-05 23:08:00,99.058,99.076,99.002,99.037,207300002.0
2007-08-05 23:09:00,99.027,99.041,99.012,99.012,79700000.0
2007-08-05 23:10:00,99.02,99.043,99.0,99.027,117700000.0
2007-08-05 23:11:00,99.0,99.012,98.974,98.987,296499998.0
2007-08-05 23:12:00,98.973,98.984,98.95,98.969,479400004.0
2007-08-05 23:13:00,98.978,98.994,98.965,98.965,179799998.0
2007-08-05 23:14:00,98.958,98.967,98.943,98.943,221200000.0
2007-08-05 23:15:00,98.965,98.968,98.944,98.944,102699998.0
2007-08-05 23:16:00,98.97,98.98,98.97,98.98,1600000.0
2007-08-05 23:17:00,99.0,99.01,98.96,98.99,20200000.0
2007-08-05 23:18:00,99.0,99.01,98.96,98.96,22200000.0
2007-08-05 23:19:00,98.97,98.97,98.95,98.97,15800000.0
2007-08-05 23:20:00,98.97,98.98,98.92,98.93,22200000.0
2007-08-05 23:21:00,98.93,98.97,98.92,98.97,17200000.0
2007-08-05 23:22:00,98.96,98.97,98.94,98.94,9600000.0
2007-08-05 23:23:00,98.94,98.94,98.93,98.93,13800000.0
2007-08-05 23:24:00,98.94,98.94,98.91,98.91,16000000.0
2007-08-05 23:25:00,98.91,98.92,98.91,98.92,5600000.0
2007-08-05 23:26:00,98.91,98.91,98.9,98.9,4000000.0
2007-08-05 23:27:00,98.91,98.91,98.9,98.91,60300000.0
2007-08-05 23:28:00,98.91,98.93,98.89,98.93,223200000.0
2007-08-05 23:29:00,98.92,98.94,98.91,98.93,181700001.0
2007-08-05 23:30:00,98.93,98.96,98.92,98.93,592100004.0
2007-08-05 23:31:00,98.93,99.0,98.92,98.95,1247400011.0
2007-08-05 23:32:00,98.95,99.0,98.92,98.95,797300008.0
2007-08-05 23:33:00,98.95,98.97,98.93,98.95,181100002.0
2007-08-05 23:34:00,98.95,98.96,98.93,98.95,210600002.0
2007-08-05 23:35:00,98.96,98.96,98.95,98.96,56700000.0
2007-08-05 23:36:00,98.96,98.96,98.9,98.93,118500001.0
2007-08-05 23:37:00,98.94,98.96,98.91,98.96,338200000.0
2007-08-05 23:38:00,98.96,98.99,98.94,98.95,526400015.0
2007-08-05 23:39:00,98.95,98.97,98.93,98.93,633100004.0
2007-08-05 23:40:00,98.93,98.93,98.83,98.87,728700008.0
2007-08-05 23:41:00,98.87,98.88,98.84,98.86,666100011.0
2007-08-05 23:42:00,98.87,98.87,98.85,98.87,405099999.0
2007-08-05 23:43:00,98.87,98.92,98.87,98.92,917900005.0
2007-08-05 23:44:00,98.92,98.94,98.91,98.94,245700000.0
2007-08-05 23:45:00,98.94,98.94,98.9,98.92,291199999.0
2007-08-05 23:46:00,98.92,98.99,98.9,98.97,1369000002.0
2007-08-05 23:47:00,98.97,99.01,98.94,98.97,1008400005.0
2007-08-05 23:48:00,98.97,99.02,98.97,98.99,703500004.0
2007-08-05 23:49:00,98.99,99.0,98.97,99.0,609200005.0
2007-08-05 23:50:00,99.0,99.0,98.95,98.97,404500006.0
2007-08-05 23:51:00,98.96,98.99,98.94,98.96,441000006.0
2007-08-05 23:52:00,98.97,98.99,98.94,98.98,244000001.0
2007-08-05 23:53:00,98.98,99.09,98.98,99.06,1050500001.0
2007-08-05 23:54:00,99.04,99.11,99.0,99.01,799500002.0
2007-08-05 23:55:00,99.01,99.06,99.01,99.06,328200006.0
2007-08-05 23:56:00,99.07,99.07,99.04,99.06,145800000.0
2007-08-05 23:57:00,99.06,99.11,99.05,99.07,579500002.0
2007-08-05 23:58:00,99.07,99.11,99.06,99.1,300300002.0
2007-08-05 23:59:00,99.11,99.11,99.08,99.1,340100007.0
2007-08-06 00:00:00,99.1,99.15,99.07,99.12,619299997.0
2007-08-06 00:01:00,99.13,99.16,99.1,99.12,768400016.0
2007-08-06 00:02:00,99.12,99.15,99.07,99.1,708300005.0
2007-08-06 00:03:00,99.1,99.1,99.05,99.07,594200001.0
2007-08-06 00:04:00,99.07,99.08,99.01,99.01,1085400000.0
2007-08-06 00:05:00,99.02,99.07,99.01,99.05,1984299989.0
2007-08-06 00:06:00,99.05,99.08,99.05,99.05,215700000.0
2007-08-06 00:07:00,99.06,99.1,99.03,99.09,740499996.0
2007-08-06 00:08:00,99.1,99.11,99.06,99.07,1062400003.0
2007-08-06 00:09:00,99.08,99.09,99.04,99.05,546399999.0
2007-08-06 00:10:00,99.05,99.09,99.03,99.09,1235999993.0
2007-08-06 00:11:00,99.08,99.11,99.07,99.1,962900006.0
2007-08-06 00:12:00,99.1,99.13,99.08,99.12,391200000.0
2007-08-06 00:13:00,99.12,99.13,99.06,99.13,226700000.0
2007-08-06 00:14:00,99.12,99.12,99.08,99.11,389200001.0
2007-08-06 00:15:00,99.12,99.14,99.07,99.14,1214200004.0
2007-08-06 00:16:00,99.14,99.17,99.12,99.15,865899998.0
2007-08-06 00:17:00,99.15,99.17,99.14,99.15,228800000.0
2007-08-06 00:18:00,99.15,99.17,99.09,99.12,836299990.0
2007-08-06 00:19:00,99.15,99.17,99.1,99.16,365699999.0
2007-08-06 00:20:00,99.16,99.17,99.12,99.15,374199999.0
2007-08-06 00:21:00,99.16,99.18,99.16,99.18,183000000.0
2007-08-06 00:22:00,99.18,99.19,99.15,99.18,151100000.0
2007-08-06 00:23:00,99.19,99.24,99.18,99.22,706799999.0
2007-08-06 00:24:00,99.22,99.26,99.19,99.26,570099997.0
2007-08-06 00:25:00,99.25,99.29,99.18,99.26,820800001.0
2007-08-06 00:26:00,99.29,99.31,99.26,99.31,407699999.0
2007-08-06 00:27:00,99.31,99.35,99.31,99.34,221600000.0
2007-08-06 00:28:00,99.34,99.34,99.29,99.33,349100000.0
2007-08-06 00:29:00,99.33,99.33,99.28,99.33,401600000.0
2007-08-06 00:30:00,99.3,99.32,99.29,99.3,426700000.0
2007-08-06 00:31:00,99.31,99.31,99.25,99.28,599600003.0
2007-08-06 00:32:00,99.28,99.29,99.23,99.24,1003899998.0
2007-08-06 00:33:00,99.26,99.26,99.17,99.21,741199995.0
2007-08-06 00:34:00,99.21,99.24,99.21,99.23,221400000.0
2007-08-06 00:35:00,99.23,99.23,99.16,99.19,486200002.0
2007-08-06 00:36:00,99.2,99.21,99.17,99.2,357599997.0
2007-08-06 00:37:00,99.18,99.2,99.18,99.19,130400000.0
2007-08-06 00:38:00,99.19,99.19,99.15,99.16,216800000.0
2007-08-06 00:39:00,99.15,99.17,99.14,99.14,245500001.0
2007-08-06 00:40:00,99.14,99.15,99.13,99.13,229799998.0
2007-08-06 00:41:00,99.15,99.15,99.08,99.13,442599996.0
2007-08-06 00:42:00,99.12,99.14,99.11,99.14,404299999.0
2007-08-06 00:43:00,99.13,99.16,99.13,99.13,421999996.0
2007-08-06 00:44:00,99.13,99.15,99.07,99.14,710700000.0
2007-08-06 00:45:00,99.14,99.17,99.14,99.17,108000000.0
2007-08-06 00:46:00,99.17,99.17,99.13,99.17,529999998.0
2007-08-06 00:47:00,99.18,99.2,99.16,99.2,211500000.0
2007-08-06 00:48:00,99.18,99.21,99.17,99.21,438100000.0
2007-08-06 00:49:00,99.2,99.22,99.18,99.21,221600000.0
2007-08-06 00:50:00,99.21,99.21,99.19,99.2,212799999.0
2007-08-06 00:51:00,99.2,99.2,99.15,99.17,291100002.0
2007-08-06 00:52:00,99.17,99.2,99.17,99.19,278600001.0
2007-08-06 00:53:00,99.19,99.21,99.16,99.19,347600001.0
2007-08-06 00:54:00,99.19,99.24,99.19,99.22,436900000.0
2007-08-06 00:55:00,99.23,99.23,99.19,99.23,327199997.0
2007-08-06 00:56:00,99.23,99.23,99.18,99.21,384700000.0
2007-08-06 00:57:00,99.21,99.24,99.2,99.22,346200003.0
2007-08-06 00:58:00,99.21,99.24,99.2,99.22,669300006.0
2007-08-06 00:59:00,99.23,99.24,99.2,99.23,224000000.0
2007-08-06 01:00:00,99.23,99.23,99.19,99.22,305899995.0
2007-08-06 01:01:00,99.22,99.24,99.2,99.21,738000001.0
2007-08-06 01:02:00,99.21,99.24,99.2,99.21,647200000.0
2007-08-06 01:03:00,99.21,99.22,99.19,99.2,218700001.0
2007-08-06 01:04:00,99.2,99.21,99.18,99.18,390499999.0
2007-08-06 01:05:00,99.18,99.23,99.18,99.21,463000002.0
2007-08-06 01:06:00,99.21,99.23,99.21,99.23,149400000.0
2007-08-06 01:07:00,99.23,99.26,99.21,99.26,354200000.0
2007-08-06 01:08:00,99.26,99.26,99.25,99.26,124800000.0
2007-08-06 01:09:00,99.26,99.27,99.23,99.26,379899999.0
2007-08-06 01:10:00,99.26,99.29,99.24,99.27,210800000.0
2007-08-06 01:11:00,99.27,99.28,99.26,99.27,264300000.0
2007-08-06 01:12:00,99.27,99.3,99.26,99.29,558699996.0
2007-08-06 01:13:00,99.29,99.33,99.27,99.27,959699997.0
2007-08-06 01:14:00,99.26,99.3,99.26,99.28,1036000007.0
2007-08-06 01:15:00,99.28,99.29,99.21,99.27,778400001.0
2007-08-06 01:16:00,99.25,99.29,99.23,99.26,797700006.0
2007-08-06 01:17:00,99.28,99.29,99.23,99.25,1053500002.0
2007-08-06 01:18:00,99.26,99.29,99.26,99.29,500900002.0
2007-08-06 01:19:00,99.29,99.3,99.28,99.3,453600001.0
2007-08-06 01:20:00,99.3,99.3,99.25,99.28,326600000.0
2007-08-06 01:21:00,99.28,99.28,99.24,99.26,219400000.0
2007-08-06 01:22:00,99.26,99.27,99.24,99.27,274900000.0
2007-08-06 01:23:00,99.27,99.31,99.25,99.3,421100000.0
2007-08-06 01:24:00,99.3,99.3,99.23,99.23,314300000.0
2007-08-06 01:25:00,99.23,99.29,99.22,99.24,1036500002.0
2007-08-06 01:26:00,99.24,99.28,99.23,99.27,488999997.0
2007-08-06 01:27:00,99.27,99.27,99.25,99.25,76000000.0
2007-08-06 01:28:00,99.25,99.27,99.25,99.25,160100000.0
2007-08-06 01:29:00,99.25,99.27,99.24,99.26,180100000.0
2007-08-06 01:30:00,99.27,99.27,99.22,99.22,442800000.0
2007-08-06 01:31:00,99.22,99.22,99.18,99.205,656700009.0
2007-08-06 01:32:00,99.2,99.22,99.19,99.21,533099998.0
2007-08-06 01:33:00,99.22,99.22,99.19,99.21,251899998.0
2007-08-06 01:34:00,99.22,99.23,99.21,99.22,188500000.0
2007-08-06 01:35:00,99.22,99.23,99.21,99.21,228000001.0
2007-08-06 01:36:00,99.21,99.22,99.18,99.19,377199999.0
2007-08-06 01:37:00,99.2,99.2,99.18,99.18,178599998.0
2007-08-06 01:38:00,99.2,99.22,99.16,99.16,658900010.0
2007-08-06 01:39:00,99.17,99.2,99.16,99.2,174400000.0
2007-08-06 01:40:00,99.2,99.21,99.17,99.18,168400000.0
2007-08-06 01:41:00,99.18,99.18,99.14,99.14,566399999.0
2007-08-06 01:42:00,99.14,99.16,99.13,99.14,523299996.0
2007-08-06 01:43:00,99.15,99.15,99.13,99.13,685900004.0
2007-08-06 01:44:00,99.12,99.16,99.12,99.14,454599997.0
2007-08-06 01:45:00,99.14,99.15,99.13,99.15,742600006.0
2007-08-06 01:46:00,99.15,99.18,99.145,99.17,418300001.0
2007-08-06 01:47:00,99.18,99.18,99.13,99.17,497200000.0
2007-08-06 01:48:00,99.17,99.21,99.16,99.2,755999998.0
2007-08-06 01:49:00,99.2,99.21,99.18,99.2,366700002.0
2007-08-06 01:50:00,99.21,99.23,99.21,99.23,339599998.0
2007-08-06 01:51:00,99.23,99.23,99.2,99.22,202100000.0
2007-08-06 01:52:00,99.22,99.24,99.21,99.21,341899998.0
2007-08-06 01:53:00,99.22,99.24,99.21,99.22,376100001.0
2007-08-06 01:54:00,99.21,99.22,99.19,99.2,353500002.0
2007-08-06 01:55:00,99.2,99.23,99.2,99.21,887399996.0
2007-08-06 01:56:00,99.2,99.23,99.19,99.23,662599998.0
2007-08-06 01:57:00,99.23,99.23,99.2,99.2,451600000.0
2007-08-06 01:58:00,99.21,99.23,99.2,99.23,152500003.0
2007-08-06 01:59:00,99.23,99.24,99.19,99.22,473900004.0
2007-08-06 02:00:00,99.21,99.25,99.21,99.25,515499999.0
2007-08-06 02:01:00,99.25,99.25,99.215,99.22,999000002.0
2007-08-06 02:02:00,99.23,99.24,99.22,99.23,352500003.0
2007-08-06 02:03:00,99.24,99.27,99.24,99.27,1102400020.0
2007-08-06 02:04:00,99.26,99.28,99.24,99.25,1096300010.0
2007-08-06 02:05:00,99.25,99.26,99.23,99.24,401200006.0
2007-08-06 02:06:00,99.24,99.25,99.24,99.25,661200000.0
2007-08-06 02:07:00,99.25,99.25,99.23,99.24,444400001.0
2007-08-06 02:08:00,99.24,99.25,99.21,99.22,656400002.0
2007-08-06 02:09:00,99.22,99.25,99.22,99.24,616100016.0
2007-08-06 02:10:00,99.23,99.24,99.21,99.23,575499996.0
2007-08-06 02:11:00,99.23,99.23,99.2,99.22,485599998.0
2007-08-06 02:12:00,99.21,99.24,99.205,99.205,1134200007.0
2007-08-06 02:13:00,99.21,99.21,99.2,99.2,1370899995.0
2007-08-06 02:14:00,99.19,99.21,99.16,99.18,1370899995.0
2007-08-06 02:15:00,99.175,99.19,99.14,99.165,1293600008.0
2007-08-06 02:16:00,99.165,99.19,99.155,99.19,168800000.0
2007-08-06 02:17:00,99.19,99.19,99.17,99.18,519900000.0
2007-08-06 02:18:00,99.18,99.18,99.16,99.18,190900000.0
2007-08-06 02:19:00,99.17,99.17,99.15,99.17,243500002.0
2007-08-06 02:20:00,99.15,99.17,99.13,99.14,706900006.0
2007-08-06 02:21:00,99.14,99.16,99.14,99.15,868200000.0
2007-08-06 02:22:00,99.15,99.18,99.11,99.15,1256299995.0
2007-08-06 02:23:00,99.15,99.17,99.14,99.16,569799998.0
2007-08-06 02:24:00,99.17,99.19,99.16,99.19,268800000.0
2007-08-06 02:25:00,99.19,99.19,99.165,99.18,750400009.0
2007-08-06 02:26:00,99.18,99.195,99.17,99.19,716100011.0
2007-08-06 02:27:00,99.185,99.22,99.16,99.18,1355899998.0
2007-08-06 02:28:00,99.17,99.19,99.16,99.19,590900007.0
2007-08-06 02:29:00,99.19,99.2,99.19,99.19,579500008.0
2007-08-06 02:30:00,99.19,99.21,99.19,99.21,997400006.0
2007-08-06 02:31:00,99.22,99.22,99.2,99.21,816399995.0
2007-08-06 02:32:00,99.21,99.24,99.2,99.24,997099993.0
2007-08-06 02:33:00,99.24,99.25,99.22,99.24,401099999.0
2007-08-06 02:34:00,99.23,99.26,99.22,99.25,574900000.0
2007-08-06 02:35:00,99.25,99.26,99.2,99.2,923300001.0
2007-08-06 02:36:00,99.21,99.23,99.2,99.21,721299999.0
2007-08-06 02:37:00,99.21,99.24,99.21,99.24,253799999.0
2007-08-06 02:38:00,99.24,99.24,99.225,99.23,457900000.0
2007-08-06 02:39:00,99.23,99.24,99.21,99.24,501600001.0
2007-08-06 02:40:00,99.24,99.26,99.23,99.24,487100001.0
2007-08-06 02:41:00,99.24,99.26,99.24,99.25,544200000.0
2007-08-06 02:42:00,99.25,99.26,99.24,99.26,233499999.0
2007-08-06 02:43:00,99.26,99.26,99.25,99.25,188800000.0
2007-08-06 02:44:00,99.26,99.27,99.24,99.27,349600000.0
2007-08-06 02:45:00,99.28,99.28,99.23,99.235,615800002.0
2007-08-06 02:46:00,99.24,99.26,99.23,99.24,388200001.0
2007-08-06 02:47:00,99.24,99.25,99.235,99.24,726700001.0
2007-08-06 02:48:00,99.24,99.27,99.24,99.26,704500002.0
2007-08-06 02:49:00,99.26,99.3,99.26,99.29,1028000002.0
2007-08-06 02:50:00,99.29,99.29,99.27,99.27,453900003.0
2007-08-06 02:51:00,99.28,99.29,99.27,99.28,142900001.0
2007-08-06 02:52:00,99.28,99.29,99.26,99.29,546199998.0
2007-08-06 02:53:00,99.29,99.3,99.28,99.29,433000004.0
2007-08-06 02:54:00,99.29,99.29,99.26,99.28,709799996.0
2007-08-06 02:55:00,99.28,99.29,99.24,99.24,604500002.0
2007-08-06 02:56:00,99.25,99.27,99.23,99.24,924000000.0
2007-08-06 02:57:00,99.24,99.25,99.21,99.21,461600000.0
2007-08-06 02:58:00,99.22,99.24,99.21,99.21,1064700004.0
2007-08-06 02:59:00,99.21,99.22,99.14,99.14,1081100000.0
2007-08-06 03:00:00,99.14,99.15,99.06,99.07,984599998.0
2007-08-06 03:01:00,99.07,99.16,99.07,99.15,1161999999.0
2007-08-06 03:02:00,99.16,99.18,99.13,99.18,1056500009.0
2007-08-06 03:03:00,99.17,99.2,99.17,99.2,780299997.0
2007-08-06 03:04:00,99.2,99.2,99.16,99.16,420400001.0
2007-08-06 03:05:00,99.16,99.18,99.16,99.17,372000000.0
2007-08-06 03:06:00,99.17,99.22,99.17,99.22,673400006.0
2007-08-06 03:07:00,99.22,99.23,99.2,99.22,1068300008.0
2007-08-06 03:08:00,99.22,99.23,99.16,99.17,1116900006.0
2007-08-06 03:09:00,99.18,99.18,99.15,99.17,578200000.0
2007-08-06 03:10:00,99.16,99.17,99.12,99.14,1402100004.0
2007-08-06 03:11:00,99.15,99.17,99.15,99.15,768000011.0
2007-08-06 03:12:00,99.16,99.16,99.15,99.155,421500000.0
2007-08-06 03:13:00,99.17,99.18,99.16,99.17,128199999.0
2007-08-06 03:14:00,99.18,99.19,99.18,99.19,201400002.0
2007-08-06 03:15:00,99.19,99.2,99.18,99.2,333700001.0
2007-08-06 03:16:00,99.2,99.21,99.19,99.19,451299999.0
2007-08-06 03:17:00,99.2,99.21,99.19,99.19,353000001.0
2007-08-06 03:18:00,99.19,99.21,99.18,99.18,882899995.0
2007-08-06 03:19:00,99.18,99.18,99.15,99.16,494300002.0
2007-08-06 03:20:00,99.16,99.18,99.15,99.18,333199999.0
2007-08-06 03:21:00,99.17,99.19,99.16,99.17,692599998.0
2007-08-06 03:22:00,99.18,99.19,99.18,99.18,330699998.0
2007-08-06 03:23:00,99.18,99.19,99.18,99.18,410299999.0
2007-08-06 03:24:00,99.18,99.2,99.17,99.19,1381999995.0
2007-08-06 03:25:00,99.19,99.21,99.19,99.2,390599999.0
2007-08-06 03:26:00,99.21,99.23,99.19,99.22,673599995.0
2007-08-06 03:27:00,99.22,99.25,99.21,99.25,313300003.0
2007-08-06 03:28:00,99.25,99.27,99.2,99.2,501199999.0
2007-08-06 03:29:00,99.2,99.21,99.19,99.21,734499998.0
2007-08-06 03:30:00,99.22,99.23,99.21,99.21,220700001.0
2007-08-06 03:31:00,99.21,99.21,99.19,99.19,145699999.0
2007-08-06 03:32:00,99.19,99.2,99.18,99.18,322299999.0
2007-08-06 03:33:00,99.18,99.18,99.13,99.13,776300003.0
2007-08-06 03:34:00,99.13,99.16,99.13,99.15,614000002.0
2007-08-06 03:35:00,99.14,99.15,99.135,99.14,206200001.0
2007-08-06 03:36:00,99.16,99.18,99.15,99.18,546500001.0
2007-08-06 03:37:00,99.18,99.2,99.165,99.18,617200004.0
2007-08-06 03:38:00,99.18,99.22,99.17,99.21,918600002.0
2007-08-06 03:39:00,99.22,99.22,99.2,99.21,518800002.0
2007-08-06 03:40:00,99.21,99.25,99.2,99.22,1263899997.0
2007-08-06 03:41:00,99.22,99.245,99.2,99.235,1810100011.0
2007-08-06 03:42:00,99.24,99.26,99.24,99.25,583199998.0
2007-08-06 03:43:00,99.25,99.29,99.245,99.29,547400000.0
2007-08-06 03:44:00,99.3,99.31,99.255,99.265,952900014.0
2007-08-06 03:45:00,99.27,99.29,99.27,99.28,171900000.0
2007-08-06 03:46:00,99.28,99.29,99.24,99.27,932400001.0
2007-08-06 03:47:00,99.26,99.27,99.24,99.26,548399998.0
2007-08-06 03:48:00,99.26,99.29,99.26,99.29,418400001.0
2007-08-06 03:49:00,99.29,99.29,99.27,99.28,139500000.0
2007-08-06 03:50:00,99.28,99.29,99.27,99.27,303800000.0
2007-08-06 03:51:00,99.27,99.29,99.26,99.28,651600000.0
2007-08-06 03:52:00,99.29,99.3,99.24,99.265,407200002.0
2007-08-06 03:53:00,99.28,99.29,99.24,99.27,438899999.0
2007-08-06 03:54:00,99.25,99.27,99.24,99.24,732700000.0
2007-08-06 03:55:00,99.25,99.27,99.25,99.27,220100000.0
2007-08-06 03:56:00,99.27,99.27,99.24,99.25,300299999.0
2007-08-06 03:57:00,99.25,99.27,99.25,99.25,421799998.0
2007-08-06 03:58:00,99.25,99.26,99.225,99.235,226900001.0
2007-08-06 03:59:00,99.235,99.25,99.22,99.24,724899997.0
2007-08-06 04:00:00,99.24,99.26,99.24,99.25,629199994.0
2007-08-06 04:01:00,99.25,99.26,99.25,99.26,224100000.0
2007-08-06 04:02:00,99.25,99.28,99.25,99.28,381200000.0
2007-08-06 04:03:00,99.28,99.28,99.25,99.25,591399998.0
2007-08-06 04:04:00,99.25,99.26,99.245,99.245,960499999.0
2007-08-06 04:05:00,99.245,99.25,99.21,99.23,605499994.0
2007-08-06 04:06:00,99.22,99.24,99.21,99.21,689400003.0
2007-08-06 04:07:00,99.21,99.23,99.21,99.23,833700000.0
2007-08-06 04:08:00,99.23,99.24,99.23,99.23,109600000.0
2007-08-06 04:09:00,99.23,99.26,99.23,99.24,761100000.0
2007-08-06 04:10:00,99.24,99.26,99.21,99.25,695500001.0
2007-08-06 04:11:00,99.26,99.26,99.23,99.25,382099997.0
2007-08-06 04:12:00,99.25,99.25,99.23,99.24,299100001.0
2007-08-06 04:13:00,99.24,99.24,99.22,99.23,768699993.0
2007-08-06 04:14:00,99.23,99.24,99.23,99.24,86400000.0
2007-08-06 04:15:00,99.24,99.25,99.24,99.25,157600000.0
2007-08-06 04:16:00,99.25,99.26,99.235,99.25,288700001.0
2007-08-06 04:17:00,99.25,99.26,99.24,99.24,903199998.0
2007-08-06 04:18:00,99.24,99.26,99.24,99.26,631200000.0
2007-08-06 04:19:00,99.27,99.28,99.24,99.24,513600001.0
2007-08-06 04:20:00,99.24,99.26,99.22,99.25,443100000.0
2007-08-06 04:21:00,99.24,99.26,99.24,99.24,173100000.0
2007-08-06 04:22:00,99.24,99.24,99.23,99.23,241200000.0
2007-08-06 04:23:00,99.24,99.24,99.21,99.23,706600000.0
2007-08-06 04:24:00,99.24,99.25,99.23,99.24,917499998.0
2007-08-06 04:25:00,99.23,99.25,99.225,99.25,237999999.0
2007-08-06 04:26:00,99.235,99.25,99.235,99.24,595600000.0
2007-08-06 04:27:00,99.24,99.27,99.23,99.235,637600006.0
2007-08-06 04:28:00,99.24,99.26,99.23,99.23,888200006.0
2007-08-06 04:29:00,99.26,99.27,99.23,99.24,425500002.0
2007-08-06 04:30:00,99.23,99.25,99.21,99.22,1167700007.0
2007-08-06 04:31:00,99.22,99.24,99.22,99.22,409699998.0
2007-08-06 04:32:00,99.22,99.23,99.22,99.22,586700010.0
2007-08-06 04:33:00,99.22,99.23,99.21,99.22,301600000.0
2007-08-06 04:34:00,99.22,99.22,99.2,99.2,1411200002.0
2007-08-06 04:35:00,99.2,99.22,99.18,99.21,813899995.0
2007-08-06 04:36:00,99.22,99.22,99.2,99.2,437900002.0
2007-08-06 04:37:00,99.2,99.2,99.18,99.19,1268900009.0
2007-08-06 04:38:00,99.2,99.21,99.18,99.19,1997700016.0
2007-08-06 04:39:00,99.19,99.2,99.19,99.2,272700000.0
2007-08-06 04:40:00,99.2,99.2,99.19,99.195,487800001.0
2007-08-06 04:41:00,99.2,99.23,99.2,99.22,295299999.0
2007-08-06 04:42:00,99.22,99.24,99.22,99.23,154300000.0
2007-08-06 04:43:00,99.23,99.23,99.205,99.22,115100000.0
2007-08-06 04:44:00,99.22,99.24,99.21,99.21,367600000.0
2007-08-06 04:45:00,99.21,99.24,99.205,99.23,433800000.0
2007-08-06 04:46:00,99.23,99.25,99.23,99.24,134299999.0
2007-08-06 04:47:00,99.25,99.29,99.24,99.27,1036600010.0
2007-08-06 04:48:00,99.27,99.27,99.24,99.25,1116100003.0
2007-08-06 04:49:00,99.26,99.26,99.24,99.25,187600000.0
2007-08-06 04:50:00,99.25,99.26,99.245,99.25,380599999.0
2007-08-06 04:51:00,99.25,99.25,99.25,99.25,266000000.0
2007-08-06 04:52:00,99.25,99.25,99.22,99.24,561900001.0
2007-08-06 04:53:00,99.24,99.26,99.24,99.26,307200000.0
2007-08-06 04:54:00,99.26,99.27,99.24,99.26,262399992.0
2007-08-06 04:55:00,99.26,99.27,99.26,99.27,81400000.0
2007-08-06 04:56:00,99.27,99.27,99.245,99.26,486199998.0
2007-08-06 04:57:00,99.26,99.29,99.25,99.29,337999999.0
2007-08-06 04:58:00,99.29,99.29,99.28,99.29,218400000.0
2007-08-06 04:59:00,99.3,99.3,99.28,99.3,441799997.0
2007-08-06 05:00:00,99.3,99.3,99.29,99.29,229499998.0
2007-08-06 05:01:00,99.29,99.3,99.28,99.3,401499995.0
2007-08-06 05:02:00,99.3,99.31,99.29,99.31,811199990.0
2007-08-06 05:03:00,99.31,99.31,99.3,99.3,256099998.0
2007-08-06 05:04:00,99.29,99.32,99.29,99.31,457500001.0
2007-08-06 05:05:00,99.31,99.31,99.3,99.3,122100001.0
2007-08-06 05:06:00,99.3,99.32,99.3,99.31,79899999.0
2007-08-06 05:07:00,99.31,99.31,99.3,99.3,300700000.0
2007-08-06 05:08:00,99.3,99.31,99.29,99.31,285700001.0
2007-08-06 05:09:00,99.32,99.33,99.3,99.33,528899994.0
2007-08-06 05:10:00,99.33,99.33,99.31,99.32,113300001.0
2007-08-06 05:11:00,99.32,99.33,99.31,99.32,898499998.0
2007-08-06 05:12:00,99.32,99.34,99.31,99.32,739200000.0
2007-08-06 05:13:00,99.32,99.32,99.29,99.29,727700001.0
2007-08-06 05:14:00,99.29,99.3,99.28,99.29,210600000.0
2007-08-06 05:15:00,99.29,99.3,99.27,99.285,423399998.0
2007-08-06 05:16:00,99.28,99.32,99.28,99.31,401999998.0
2007-08-06 05:17:00,99.31,99.31,99.3,99.31,83100001.0
2007-08-06 05:18:00,99.31,99.32,99.3,99.31,737999996.0
2007-08-06 05:19:00,99.31,99.31,99.3,99.31,450999994.0
2007-08-06 05:20:00,99.31,99.31,99.29,99.31,321799998.0
2007-08-06 05:21:00,99.31,99.32,99.3,99.3,327000000.0
2007-08-06 05:22:00,99.3,99.32,99.29,99.32,564899995.0
2007-08-06 05:23:00,99.32,99.34,99.315,99.32,275900005.0
2007-08-06 05:24:00,99.33,99.35,99.32,99.34,596200000.0
2007-08-06 05:25:00,99.34,99.36,99.34,99.34,339000000.0
2007-08-06 05:26:00,99.34,99.37,99.335,99.37,411700004.0
2007-08-06 05:27:00,99.37,99.37,99.35,99.35,251800000.0
2007-08-06 05:28:00,99.35,99.35,99.34,99.35,500500001.0
2007-08-06 05:29:00,99.35,99.35,99.32,99.34,458200001.0
2007-08-06 05:30:00,99.34,99.34,99.31,99.32,240400000.0
2007-08-06 05:31:00,99.32,99.33,99.3,99.32,528199996.0
2007-08-06 05:32:00,99.33,99.33,99.3,99.3,114700000.0
2007-08-06 05:33:00,99.31,99.32,99.3,99.32,319299999.0
2007-08-06 05:34:00,99.32,99.32,99.31,99.31,123700002.0
2007-08-06 05:35:00,99.31,99.34,99.31,99.33,143700002.0
2007-08-06 05:36:00,99.33,99.33,99.31,99.31,86300001.0
2007-08-06 05:37:00,99.31,99.32,99.31,99.32,112299997.0
2007-08-06 05:38:00,99.31,99.32,99.3,99.3,247599999.0
2007-08-06 05:39:00,99.31,99.32,99.31,99.32,362299997.0
2007-08-06 05:40:00,99.32,99.34,99.31,99.33,898600004.0
2007-08-06 05:41:00,99.34,99.35,99.32,99.34,439999998.0
2007-08-06 05:42:00,99.34,99.35,99.33,99.33,295300000.0
2007-08-06 05:43:00,99.33,99.34,99.33,99.34,240700002.0
2007-08-06 05:44:00,99.34,99.34,99.33,99.33,61600000.0
2007-08-06 05:45:00,99.33,99.33,99.33,99.33,6400000.0
2007-08-06 05:46:00,99.33,99.33,99.32,99.32,557200000.0
2007-08-06 05:47:00,99.33,99.33,99.33,99.33,24000000.0
2007-08-06 05:48:00,99.33,99.33,99.33,99.33,12000000.0
2007-08-06 05:49:00,99.33,99.34,99.32,99.33,231400000.0
2007-08-06 05:50:00,99.33,99.34,99.32,99.32,231999999.0
2007-08-06 05:51:00,99.32,99.32,99.31,99.31,177300001.0
2007-08-06 05:52:00,99.31,99.32,99.31,99.32,20800000.0
2007-08-06 05:53:00,99.32,99.32,99.31,99.31,39900001.0
2007-08-06 05:54:00,99.31,99.32,99.29,99.3,572000005.0
2007-08-06 05:55:00,99.29,99.3,99.28,99.29,210600002.0
2007-08-06 05:56:00,99.29,99.29,99.29,99.29,12800000.0
2007-08-06 05:57:00,99.29,99.29,99.28,99.28,115600000.0
2007-08-06 05:58:00,99.29,99.31,99.28,99.31,462100003.0
2007-08-06 05:59:00,99.31,99.33,99.28,99.29,596600002.0
2007-08-06 06:00:00,99.29,99.33,99.28,99.3,948199993.0
2007-08-06 06:01:00,99.3,99.3,99.28,99.3,369500000.0
2007-08-06 06:02:00,99.3,99.3,99.29,99.29,336900000.0
2007-08-06 06:03:00,99.29,99.3,99.28,99.28,361100000.0
2007-08-06 06:04:00,99.28,99.28,99.26,99.27,359499999.0
2007-08-06 06:05:00,99.27,99.29,99.27,99.29,265399999.0
2007-08-06 06:06:00,99.29,99.3,99.29,99.29,169400000.0
2007-08-06 06:07:00,99.3,99.31,99.28,99.28,404600001.0
2007-08-06 06:08:00,99.285,99.29,99.285,99.29,86200000.0
2007-08-06 06:09:00,99.29,99.3,99.26,99.28,615900007.0
2007-08-06 06:10:00,99.28,99.29,99.26,99.26,239999998.0
2007-08-06 06:11:00,99.26,99.29,99.26,99.27,590399998.0
2007-08-06 06:12:00,99.27,99.28,99.25,99.26,423000002.0
2007-08-06 06:13:00,99.26,99.26,99.25,99.26,194599997.0
2007-08-06 06:14:00,99.26,99.26,99.26,99.26,344799997.0
2007-08-06 06:15:00,99.26,99.27,99.26,99.26,242500000.0
2007-08-06 06:16:00,99.255,99.27,99.25,99.26,972000007.0
2007-08-06 06:17:00,99.27,99.27,99.25,99.25,56800000.0
2007-08-06 06:18:00,99.25,99.26,99.24,99.245,417600007.0
2007-08-06 06:19:00,99.25,99.25,99.245,99.25,198900000.0
2007-08-06 06:20:00,99.245,99.27,99.24,99.25,328299999.0
2007-08-06 06:21:00,99.25,99.26,99.24,99.24,330199999.0
2007-08-06 06:22:00,99.24,99.26,99.24,99.26,119900000.0
2007-08-06 06:23:00,99.25,99.26,99.24,99.25,356100000.0
2007-08-06 06:24:00,99.25,99.28,99.25,99.28,1013199995.0
2007-08-06 06:25:00,99.28,99.28,99.255,99.26,1556399988.0
2007-08-06 06:26:00,99.26,99.26,99.24,99.24,524100000.0
2007-08-06 06:27:00,99.24,99.25,99.24,99.24,316000000.0
2007-08-06 06:28:00,99.25,99.25,99.24,99.25,75800000.0
2007-08-06 06:29:00,99.25,99.25,99.24,99.24,225999997.0
2007-08-06 06:30:00,99.24,99.29,99.23,99.28,630800001.0
2007-08-06 06:31:00,99.28,99.3,99.27,99.3,775100002.0
2007-08-06 06:32:00,99.3,99.33,99.29,99.3,819300002.0
2007-08-06 06:33:00,99.31,99.31,99.31,99.31,95600000.0
2007-08-06 06:34:00,99.31,99.32,99.29,99.3,384000005.0
2007-08-06 06:35:00,99.3,99.3,99.29,99.29,735600001.0
2007-08-06 06:36:00,99.29,99.3,99.28,99.29,980000010.0
2007-08-06 06:37:00,99.29,99.32,99.28,99.31,1304099999.0
2007-08-06 06:38:00,99.31,99.31,99.26,99.28,501000000.0
2007-08-06 06:39:00,99.29,99.29,99.275,99.29,319600000.0
2007-08-06 06:40:00,99.29,99.29,99.26,99.29,340000000.0
2007-08-06 06:41:00,99.29,99.29,99.27,99.27,827299996.0
2007-08-06 06:42:00,99.27,99.28,99.23,99.26,1335500006.0
2007-08-06 06:43:00,99.27,99.27,99.24,99.26,1513699998.0
2007-08-06 06:44:00,99.26,99.27,99.25,99.26,681899997.0
2007-08-06 06:45:00,99.27,99.27,99.23,99.25,1104599990.0
2007-08-06 06:46:00,99.25,99.28,99.25,99.27,330000000.0
2007-08-06 06:47:00,99.27,99.28,99.25,99.26,748199998.0
2007-08-06 06:48:00,99.27,99.27,99.25,99.27,258799997.0
2007-08-06 06:49:00,99.26,99.26,99.25,99.25,209000000.0
2007-08-06 06:50:00,99.25,99.26,99.225,99.25,1181900002.0
2007-08-06 06:51:00,99.26,99.26,99.2,99.22,1104800000.0
2007-08-06 06:52:00,99.22,99.22,99.18,99.18,488600001.0
2007-08-06 06:53:00,99.18,99.19,99.17,99.19,313700003.0
2007-08-06 06:54:00,99.19,99.2,99.17,99.19,338000001.0
2007-08-06 06:55:00,99.19,99.21,99.18,99.2,812600003.0
2007-08-06 06:56:00,99.2,99.21,99.17,99.2,502199999.0
2007-08-06 06:57:00,99.2,99.2,99.18,99.19,201600000.0
2007-08-06 06:58:00,99.19,99.23,99.17,99.22,733000000.0
2007-08-06 06:59:00,99.22,99.24,99.22,99.24,82800000.0
2007-08-06 07:00:00,99.24,99.24,99.19,99.2,660300004.0
2007-08-06 07:01:00,99.2,99.22,99.19,99.2,1354899992.0
2007-08-06 07:02:00,99.19,99.22,99.185,99.19,1043999986.0
2007-08-06 07:03:00,99.19,99.19,99.16,99.17,1009199998.0
2007-08-06 07:04:00,99.18,99.21,99.17,99.21,915200002.0
2007-08-06 07:05:00,99.2,99.22,99.2,99.21,632299997.0
2007-08-06 07:06:00,99.22,99.22,99.19,99.2,494200000.0
2007-08-06 07:07:00,99.2,99.21,99.2,99.2,703799997.0
2007-08-06 07:08:00,99.2,99.22,99.2,99.22,713299998.0
2007-08-06 07:09:00,99.22,99.22,99.18,99.19,394699999.0
2007-08-06 07:10:00,99.19,99.21,99.19,99.21,680200000.0
2007-08-06 07:11:00,99.21,99.22,99.195,99.21,925999999.0
2007-08-06 07:12:00,99.21,99.22,99.21,99.22,671399998.0
2007-08-06 07:13:00,99.22,99.22,99.18,99.18,658099993.0
2007-08-06 07:14:00,99.19,99.19,99.15,99.16,950099996.0
2007-08-06 07:15:00,99.15,99.16,99.1,99.14,2007099970.0
2007-08-06 07:16:00,99.13,99.15,99.13,99.15,669399999.0
2007-08-06 07:17:00,99.145,99.18,99.13,99.17,988000003.0
2007-08-06 07:18:00,99.17,99.19,99.15,99.17,1047799998.0
2007-08-06 07:19:00,99.17,99.17,99.14,99.15,1059099995.0
2007-08-06 07:20:00,99.16,99.17,99.14,99.15,647700000.0
2007-08-06 07:21:00,99.15,99.16,99.14,99.14,1095800005.0
2007-08-06 07:22:00,99.14,99.19,99.14,99.17,588300003.0
2007-08-06 07:23:00,99.17,99.17,99.15,99.155,475499998.0
2007-08-06 07:24:00,99.17,99.2,99.16,99.2,424000000.0
2007-08-06 07:25:00,99.19,99.21,99.18,99.19,410499999.0
2007-08-06 07:26:00,99.19,99.2,99.17,99.17,342400001.0
2007-08-06 07:27:00,99.17,99.19,99.17,99.17,652700005.0
2007-08-06 07:28:00,99.18,99.18,99.17,99.18,88800000.0
2007-08-06 07:29:00,99.18,99.19,99.16,99.17,380100001.0
2007-08-06 07:30:00,99.16,99.17,99.15,99.16,755400007.0
2007-08-06 07:31:00,99.16,99.17,99.14,99.16,1980399995.0
2007-08-06 07:32:00,99.15,99.17,99.12,99.13,973300000.0
2007-08-06 07:33:00,99.13,99.14,99.11,99.13,490300000.0
2007-08-06 07:34:00,99.12,99.13,99.1,99.11,1273699994.0
2007-08-06 07:35:00,99.11,99.12,99.09,99.11,899600002.0
2007-08-06 07:36:00,99.12,99.14,99.1,99.13,400200000.0
2007-08-06 07:37:00,99.13,99.14,99.12,99.13,190400000.0
2007-08-06 07:38:00,99.13,99.14,99.12,99.13,200000000.0
2007-08-06 07:39:00,99.13,99.15,99.12,99.13,1340100006.0
2007-08-06 07:40:00,99.14,99.14,99.115,99.13,574500005.0
2007-08-06 07:41:00,99.13,99.15,99.1,99.15,1337899989.0
2007-08-06 07:42:00,99.14,99.16,99.12,99.13,1062200000.0
2007-08-06 07:43:00,99.12,99.14,99.12,99.13,667499995.0
2007-08-06 07:44:00,99.12,99.13,99.11,99.13,607999991.0
2007-08-06 07:45:00,99.13,99.16,99.13,99.14,328100000.0
2007-08-06 07:46:00,99.14,99.15,99.13,99.15,577599998.0
2007-08-06 07:47:00,99.15,99.17,99.14,99.15,647699997.0
2007-08-06 07:48:00,99.15,99.18,99.14,99.18,1169200002.0
2007-08-06 07:49:00,99.18,99.18,99.16,99.18,389299999.0
2007-08-06 07:50:00,99.18,99.18,99.14,99.14,1283900003.0
2007-08-06 07:51:00,99.14,99.18,99.13,99.18,1010499998.0
2007-08-06 07:52:00,99.17,99.18,99.15,99.17,1241899994.0
2007-08-06 07:53:00,99.17,99.18,99.16,99.18,258600001.0
2007-08-06 07:54:00,99.18,99.18,99.16,99.16,186100002.0
2007-08-06 07:55:00,99.16,99.17,99.16,99.16,142099998.0
2007-08-06 07:56:00,99.16,99.17,99.12,99.13,860599997.0
2007-08-06 07:57:00,99.13,99.14,99.11,99.11,514200003.0
2007-08-06 07:58:00,99.11,99.12,99.1,99.11,703799998.0
2007-08-06 07:59:00,99.12,99.16,99.11,99.15,905399997.0
2007-08-06 08:00:00,99.15,99.16,99.13,99.135,1804199997.0
2007-08-06 08:01:00,99.14,99.17,99.13,99.15,1731400006.0
2007-08-06 08:02:00,99.15,99.16,99.13,99.13,1596799996.0
2007-08-06 08:03:00,99.135,99.18,99.13,99.175,1307099989.0
2007-08-06 08:04:00,99.175,99.18,99.15,99.165,616799993.0
2007-08-06 08:05:00,99.16,99.18,99.12,99.17,1607100007.0
2007-08-06 08:06:00,99.17,99.2,99.14,99.19,1581800007.0
2007-08-06 08:07:00,99.19,99.2,99.17,99.185,1514699999.0
2007-08-06 08:08:00,99.185,99.185,99.17,99.18,380199995.0
2007-08-06 08:09:00,99.18,99.2,99.17,99.2,859700002.0
2007-08-06 08:10:00,99.2,99.21,99.195,99.2,575200000.0
2007-08-06 08:11:00,99.2,99.21,99.2,99.21,241600000.0
2007-08-06 08:12:00,99.21,99.23,99.2,99.21,654199997.0
2007-08-06 08:13:00,99.21,99.21,99.18,99.205,739900000.0
2007-08-06 08:14:00,99.2,99.27,99.2,99.24,1335899999.0
2007-08-06 08:15:00,99.24,99.28,99.24,99.27,1500800001.0
2007-08-06 08:16:00,99.27,99.29,99.26,99.285,933499998.0
2007-08-06 08:17:00,99.285,99.3,99.24,99.26,1266800002.0
2007-08-06 08:18:00,99.25,99.3,99.25,99.275,1886099995.0
2007-08-06 08:19:00,99.28,99.28,99.23,99.25,1768399996.0
2007-08-06 08:20:00,99.25,99.285,99.24,99.285,1104200000.0
2007-08-06 08:21:00,99.28,99.29,99.26,99.27,461799997.0
2007-08-06 08:22:00,99.28,99.29,99.24,99.25,1056000003.0
2007-08-06 08:23:00,99.26,99.27,99.25,99.265,590499996.0
2007-08-06 08:24:00,99.26,99.28,99.25,99.27,1835000009.0
2007-08-06 08:25:00,99.27,99.27,99.24,99.24,959099998.0
2007-08-06 08:26:00,99.25,99.27,99.23,99.26,1220299996.0
2007-08-06 08:27:00,99.26,99.3,99.24,99.29,1403799993.0
2007-08-06 08:28:00,99.29,99.3,99.25,99.27,1415099994.0
2007-08-06 08:29:00,99.27,99.29,99.27,99.28,854799993.0
2007-08-06 08:30:00,99.28,99.29,99.27,99.27,798700006.0
2007-08-06 08:31:00,99.28,99.31,99.28,99.3,1034599983.0
2007-08-06 08:32:00,99.295,99.32,99.295,99.32,1333299988.0
2007-08-06 08:33:00,99.32,99.35,99.31,99.32,897899997.0
2007-08-06 08:34:00,99.31,99.32,99.29,99.3,1249399997.0
2007-08-06 08:35:00,99.31,99.35,99.31,99.34,1249399997.0
2007-08-06 08:36:00,99.34,99.35,99.32,99.34,1982499983.0
2007-08-06 08:37:00,99.34,99.35,99.29,99.31,1543599998.0
2007-08-06 08:38:00,99.29,99.31,99.26,99.28,1383600000.0
2007-08-06 08:39:00,99.28,99.3,99.27,99.3,1383600000.0
2007-08-06 08:40:00,99.29,99.32,99.27,99.31,1137900009.0
2007-08-06 08:41:00,99.3,99.34,99.3,99.32,1137900009.0
2007-08-06 08:42:00,99.33,99.35,99.32,99.35,1137900009.0
2007-08-06 08:43:00,99.35,99.36,99.33,99.34,1137900009.0
2007-08-06 08:44:00,99.34,99.34,99.3,99.31,2131499995.0
2007-08-06 08:45:00,99.31,99.32,99.29,99.29,693899998.0
2007-08-06 08:46:00,99.3,99.31,99.28,99.29,1979100006.0
2007-08-06 08:47:00,99.28,99.32,99.27,99.32,1979100006.0
2007-08-06 08:48:00,99.31,99.33,99.3,99.33,1979100006.0
2007-08-06 08:49:00,99.33,99.36,99.33,99.36,1979100006.0
2007-08-06 08:50:00,99.35,99.37,99.345,99.37,792500002.0
2007-08-06 08:51:00,99.36,99.37,99.33,99.335,1339200004.0
2007-08-06 08:52:00,99.34,99.35,99.33,99.34,1825100000.0
2007-08-06 08:53:00,99.34,99.34,99.32,99.32,891999994.0
2007-08-06 08:54:00,99.32,99.34,99.31,99.32,1391999996.0
2007-08-06 08:55:00,99.32,99.33,99.3,99.3,1036499997.0
2007-08-06 08:56:00,99.31,99.32,99.29,99.3,1740500006.0
2007-08-06 08:57:00,99.3,99.32,99.3,99.3,983899995.0
2007-08-06 08:58:00,99.3,99.3,99.27,99.28,1557000009.0
2007-08-06 08:59:00,99.28,99.32,99.28,99.305,1295899999.0
2007-08-06 09:00:00,99.32,99.4,99.31,99.4,1615299989.0
2007-08-06 09:01:00,99.43,99.43,99.37,99.39,1615299989.0
2007-08-06 09:02:00,99.38,99.4,99.36,99.37,1615299989.0
2007-08-06 09:03:00,99.36,99.44,99.36,99.44,1615299989.0
2007-08-06 09:04:00,99.43,99.46,99.38,99.39,1615299989.0
2007-08-06 09:05:00,99.38,99.41,99.38,99.41,1615299989.0
2007-08-06 09:06:00,99.38,99.4,99.34,99.34,1615299989.0
2007-08-06 09:07:00,99.35,99.37,99.34,99.34,1615299989.0
2007-08-06 09:08:00,99.35,99.37,99.33,99.35,1615299989.0
2007-08-06 09:09:00,99.36,99.38,99.35,99.37,1615299989.0
2007-08-06 09:10:00,99.36,99.37,99.32,99.32,1615299989.0
2007-08-06 09:11:00,99.32,99.34,99.31,99.34,1615299989.0
2007-08-06 09:12:00,99.34,99.37,99.34,99.37,1787200000.0
2007-08-06 09:13:00,99.36,99.36,99.33,99.33,1787200000.0
2007-08-06 09:14:00,99.33,99.4,99.31,99.38,1787200000.0
2007-08-06 09:15:00,99.38,99.42,99.37,99.385,1417599993.0
2007-08-06 09:16:00,99.38,99.39,99.34,99.355,2095300006.0
2007-08-06 09:17:00,99.33,99.33,99.31,99.31,536800002.0
2007-08-06 09:18:00,99.32,99.32,99.31,99.31,536800002.0
2007-08-06 09:19:00,99.29,99.35,99.28,99.35,536800002.0
2007-08-06 09:20:00,99.33,99.34,99.28,99.32,536800002.0
2007-08-06 09:21:00,99.315,99.32,99.29,99.29,536800002.0
2007-08-06 09:22:00,99.29,99.31,99.27,99.28,1914499995.0
2007-08-06 09:23:00,99.29,99.29,99.24,99.27,1914499995.0
2007-08-06 09:24:00,99.28,99.28,99.25,99.25,1914499995.0
2007-08-06 09:25:00,99.24,99.27,99.24,99.27,1914499995.0
2007-08-06 09:26:00,99.25,99.28,99.24,99.27,1914499995.0
2007-08-06 09:27:00,99.26,99.3,99.26,99.3,1914499995.0
2007-08-06 09:28:00,99.31,99.32,99.3,99.31,1914499995.0
2007-08-06 09:29:00,99.32,99.33,99.3,99.32,1914499995.0
2007-08-06 09:30:00,99.31,99.325,99.28,99.29,1914499995.0
2007-08-06 09:31:00,99.295,99.3,99.28,99.3,773500000.0
2007-08-06 09:32:00,99.29,99.3,99.27,99.27,1865899985.0
2007-08-06 09:33:00,99.28,99.31,99.28,99.31,1865899985.0
2007-08-06 09:34:00,99.31,99.31,99.29,99.3,976599997.0
2007-08-06 09:35:00,99.3,99.32,99.295,99.31,1939799982.0
2007-08-06 09:37:00,99.305,99.31,99.25,99.28,1251299998.0
2007-08-06 09:38:00,99.27,99.29,99.26,99.26,1321500006.0
2007-08-06 09:39:00,99.28,99.28,99.25,99.25,2147000006.0
2007-08-06 09:40:00,99.24,99.24,99.21,99.21,2147000006.0
2007-08-06 09:41:00,99.2,99.22,99.2,99.21,2147000006.0
2007-08-06 09:42:00,99.22,99.23,99.2,99.21,1416999997.0
2007-08-06 09:43:00,99.22,99.23,99.17,99.17,1416999997.0
2007-08-06 09:44:00,99.18,99.2,99.14,99.18,1540599987.0
2007-08-06 09:45:00,99.18,99.18,99.14,99.17,875300000.0
2007-08-06 09:46:00,99.17,99.18,99.15,99.16,1361100002.0
2007-08-06 09:47:00,99.17,99.17,99.13,99.13,1716700000.0
2007-08-06 09:48:00,99.14,99.17,99.14,99.17,1716700000.0
2007-08-06 09:49:00,99.17,99.19,99.16,99.17,1716700000.0
2007-08-06 09:50:00,99.17,99.2,99.17,99.18,957500003.0
2007-08-06 09:51:00,99.18,99.21,99.18,99.2,1895099992.0
2007-08-06 09:52:00,99.2,99.21,99.18,99.19,1546700007.0
2007-08-06 09:53:00,99.2,99.2,99.16,99.16,1598699987.0
2007-08-06 09:54:00,99.175,99.18,99.15,99.17,1553200009.0
2007-08-06 09:55:00,99.17,99.17,99.125,99.14,1554500001.0
2007-08-06 09:56:00,99.14,99.15,99.12,99.14,1873099983.0
2007-08-06 09:57:00,99.15,99.17,99.13,99.16,1401599993.0
2007-08-06 09:58:00,99.16,99.16,99.14,99.15,1740900003.0
2007-08-06 09:59:00,99.15,99.16,99.14,99.15,811300005.0
2007-08-06 10:00:00,99.15,99.18,99.14,99.18,1564599990.0
2007-08-06 10:01:00,99.18,99.195,99.15,99.195,1678699991.0
2007-08-06 10:02:00,99.195,99.2,99.16,99.16,1510999998.0
2007-08-06 10:03:00,99.17,99.17,99.15,99.17,1839099987.0
2007-08-06 10:04:00,99.17,99.19,99.16,99.19,1536600004.0
2007-08-06 10:05:00,99.19,99.19,99.17,99.175,1554899998.0
2007-08-06 10:06:00,99.175,99.19,99.17,99.19,395600000.0
2007-08-06 10:07:00,99.19,99.19,99.18,99.19,386400000.0
2007-08-06 10:08:00,99.18,99.18,99.16,99.18,1661299994.0
2007-08-06 10:09:00,99.17,99.17,99.14,99.15,1758599993.0
2007-08-06 10:10:00,99.17,99.18,99.15,99.17,1758599993.0
2007-08-06 10:11:00,99.175,99.18,99.14,99.16,1776599997.0
2007-08-06 10:12:00,99.15,99.2,99.15,99.19,1305399999.0
2007-08-06 10:13:00,99.19,99.21,99.18,99.21,508000002.0
2007-08-06 10:14:00,99.21,99.21,99.15,99.17,1628699999.0
2007-08-06 10:15:00,99.18,99.21,99.17,99.2,986699998.0
2007-08-06 10:16:00,99.2,99.2,99.18,99.19,599500000.0
2007-08-06 10:17:00,99.19,99.2,99.17,99.18,1026199996.0
2007-08-06 10:18:00,99.18,99.19,99.18,99.18,454300000.0
2007-08-06 10:19:00,99.18,99.19,99.16,99.17,910199997.0
2007-08-06 10:20:00,99.17,99.17,99.14,99.145,1402900007.0
2007-08-06 10:21:00,99.145,99.17,99.135,99.16,568900002.0
2007-08-06 10:22:00,99.155,99.18,99.15,99.17,1375199993.0
2007-08-06 10:23:00,99.17,99.19,99.165,99.175,1443900007.0
2007-08-06 10:24:00,99.175,99.2,99.175,99.19,1229099997.0
2007-08-06 10:25:00,99.19,99.2,99.18,99.19,734600000.0
2007-08-06 10:26:00,99.19,99.21,99.185,99.21,888300001.0
2007-08-06 10:27:00,99.205,99.22,99.19,99.2,1562100007.0
2007-08-06 10:28:00,99.2,99.22,99.19,99.205,1734199997.0
2007-08-06 10:29:00,99.2,99.22,99.2,99.21,807900003.0
2007-08-06 10:30:00,99.21,99.22,99.19,99.21,807900003.0
2007-08-06 10:31:00,99.22,99.22,99.22,99.22,1043599997.0
2007-08-06 10:32:00,99.22,99.24,99.2,99.22,1043599997.0
2007-08-06 10:33:00,99.2,99.24,99.2,99.21,1792500000.0
2007-08-06 10:34:00,99.22,99.26,99.21,99.25,1395100015.0
2007-08-06 10:35:00,99.25,99.255,99.23,99.25,1080800009.0
2007-08-06 10:36:00,99.25,99.26,99.25,99.26,566999997.0
2007-08-06 10:37:00,99.255,99.27,99.25,99.27,566999997.0
2007-08-06 10:38:00,99.26,99.27,99.24,99.24,1182199996.0
2007-08-06 10:39:00,99.25,99.26,99.25,99.26,2028499991.0
2007-08-06 10:40:00,99.25,99.26,99.25,99.26,2028499991.0
2007-08-06 10:41:00,99.27,99.28,99.25,99.26,2028499991.0
2007-08-06 10:42:00,99.25,99.25,99.22,99.24,914200005.0
2007-08-06 10:43:00,99.24,99.25,99.22,99.22,1570000007.0
2007-08-06 10:44:00,99.22,99.34,99.2,99.32,1980399984.0
2007-08-06 10:45:00,99.31,99.32,99.23,99.29,1487900004.0
2007-08-06 10:46:00,99.3,99.3,99.24,99.24,1487900004.0
2007-08-06 10:47:00,99.22,99.27,99.22,99.26,1487900004.0
2007-08-06 10:48:00,99.25,99.26,99.23,99.26,1487900004.0
2007-08-06 10:49:00,99.26,99.28,99.24,99.27,1940499994.0
2007-08-06 10:50:00,99.27,99.33,99.27,99.31,1861899996.0
2007-08-06 10:51:00,99.32,99.34,99.29,99.3,1453700003.0
2007-08-06 10:52:00,99.3,99.32,99.3,99.315,1501700002.0
2007-08-06 10:53:00,99.31,99.34,99.31,99.335,1468000012.0
2007-08-06 10:54:00,99.32,99.35,99.32,99.325,932699999.0
2007-08-06 10:55:00,99.32,99.33,99.3,99.32,388900004.0
2007-08-06 10:56:00,99.31,99.34,99.31,99.32,407399999.0
2007-08-06 10:57:00,99.32,99.34,99.3,99.33,1003499999.0
2007-08-06 10:58:00,99.33,99.35,99.32,99.35,253899997.0
2007-08-06 10:59:00,99.35,99.36,99.32,99.33,559399994.0
2007-08-06 11:00:00,99.34,99.34,99.3,99.33,1382300002.0
2007-08-06 11:01:00,99.33,99.36,99.33,99.33,593900002.0
2007-08-06 11:02:00,99.325,99.36,99.31,99.31,1155000003.0
2007-08-06 11:03:00,99.31,99.33,99.31,99.31,592899999.0
2007-08-06 11:04:00,99.31,99.32,99.29,99.31,850299992.0
2007-08-06 11:05:00,99.3,99.36,99.3,99.35,797400000.0
2007-08-06 11:06:00,99.34,99.35,99.31,99.31,535600000.0
2007-08-06 11:07:00,99.32,99.32,99.27,99.28,503999999.0
2007-08-06 11:08:00,99.28,99.3,99.27,99.27,652699997.0
2007-08-06 11:09:00,99.28,99.29,99.26,99.29,1587999998.0
2007-08-06 11:10:00,99.28,99.29,99.27,99.27,430199998.0
2007-08-06 11:11:00,99.29,99.33,99.29,99.33,1529500000.0
2007-08-06 11:12:00,99.33,99.35,99.32,99.33,1052800008.0
2007-08-06 11:13:00,99.33,99.35,99.32,99.34,880699994.0
2007-08-06 11:14:00,99.34,99.34,99.29,99.3,1631800003.0
2007-08-06 11:15:00,99.3,99.33,99.29,99.33,547700000.0
2007-08-06 11:16:00,99.325,99.34,99.3,99.32,1835500000.0
2007-08-06 11:17:00,99.32,99.335,99.32,99.335,2003300000.0
2007-08-06 11:18:00,99.335,99.36,99.325,99.345,809099997.0
2007-08-06 11:19:00,99.34,99.35,99.33,99.34,357299999.0
2007-08-06 11:20:00,99.33,99.37,99.33,99.37,501200000.0
2007-08-06 11:21:00,99.36,99.38,99.36,99.38,328400006.0
2007-08-06 11:22:00,99.36,99.38,99.36,99.38,727499998.0
2007-08-06 11:23:00,99.38,99.41,99.36,99.36,1045199994.0
2007-08-06 11:24:00,99.36,99.38,99.33,99.35,1418199989.0
2007-08-06 11:25:00,99.34,99.35,99.33,99.35,469600000.0
2007-08-06 11:26:00,99.36,99.37,99.34,99.35,554400000.0
2007-08-06 11:27:00,99.35,99.35,99.31,99.34,767199998.0
2007-08-06 11:28:00,99.34,99.35,99.33,99.34,184600000.0
2007-08-06 11:29:00,99.33,99.34,99.31,99.315,560500003.0
2007-08-06 11:30:00,99.3,99.33,99.295,99.31,1638199993.0
2007-08-06 11:31:00,99.31,99.33,99.31,99.32,291399998.0
2007-08-06 11:32:00,99.31,99.34,99.3,99.33,1097900002.0
2007-08-06 11:33:00,99.32,99.34,99.31,99.32,1551099997.0
2007-08-06 11:34:00,99.32,99.32,99.28,99.31,991599994.0
2007-08-06 11:35:00,99.31,99.34,99.3,99.31,1267100010.0
2007-08-06 11:36:00,99.31,99.35,99.31,99.32,1500300003.0
2007-08-06 11:37:00,99.315,99.34,99.3,99.32,1723899981.0
2007-08-06 11:38:00,99.32,99.33,99.29,99.29,1294100000.0
2007-08-06 11:39:00,99.29,99.3,99.28,99.29,1074999996.0
2007-08-06 11:40:00,99.29,99.31,99.27,99.28,477599999.0
2007-08-06 11:41:00,99.28,99.31,99.27,99.3,683299999.0
2007-08-06 11:42:00,99.3,99.31,99.29,99.3,1037199988.0
2007-08-06 11:43:00,99.3,99.33,99.3,99.32,1315300000.0
2007-08-06 11:44:00,99.32,99.32,99.28,99.3,510000001.0
2007-08-06 11:45:00,99.3,99.31,99.29,99.3,784100005.0
2007-08-06 11:46:00,99.3,99.33,99.29,99.32,805799997.0
2007-08-06 11:47:00,99.32,99.37,99.315,99.34,1180599999.0
2007-08-06 11:48:00,99.34,99.35,99.3,99.305,367499997.0
2007-08-06 11:49:00,99.31,99.31,99.21,99.275,1923900002.0
2007-08-06 11:50:00,99.27,99.29,99.26,99.28,1065200001.0
2007-08-06 11:51:00,99.28,99.29,99.26,99.29,1466599999.0
2007-08-06 11:52:00,99.29,99.31,99.285,99.29,487100000.0
2007-08-06 11:53:00,99.29,99.3,99.27,99.275,180000000.0
2007-08-06 11:54:00,99.27,99.29,99.255,99.26,825500000.0
2007-08-06 11:55:00,99.26,99.26,99.24,99.245,1575099992.0
2007-08-06 11:56:00,99.25,99.25,99.23,99.24,837199999.0
2007-08-06 11:57:00,99.23,99.25,99.2,99.25,1214200003.0
2007-08-06 11:58:00,99.25,99.26,99.22,99.24,1346800005.0
2007-08-06 11:59:00,99.24,99.24,99.22,99.23,390399997.0
2007-08-06 12:00:00,99.23,99.265,99.22,99.265,1077999989.0
2007-08-06 12:01:00,99.265,99.27,99.25,99.26,1210699989.0
2007-08-06 12:02:00,99.27,99.28,99.19,99.21,1297399991.0
2007-08-06 12:03:00,99.205,99.23,99.205,99.23,662800002.0
2007-08-06 12:04:00,99.23,99.25,99.225,99.24,811599995.0
2007-08-06 12:05:00,99.24,99.25,99.22,99.24,984400006.0
2007-08-06 12:06:00,99.24,99.25,99.23,99.25,930199998.0
2007-08-06 12:07:00,99.25,99.3,99.25,99.29,867599998.0
2007-08-06 12:08:00,99.28,99.29,99.23,99.24,1228400003.0
2007-08-06 12:09:00,99.24,99.26,99.23,99.26,393200009.0
2007-08-06 12:10:00,99.26,99.26,99.24,99.25,1332399987.0
2007-08-06 12:11:00,99.25,99.3,99.25,99.29,592699999.0
2007-08-06 12:12:00,99.29,99.29,99.26,99.26,1295300006.0
2007-08-06 12:13:00,99.26,99.26,99.24,99.24,532699990.0
2007-08-06 12:14:00,99.25,99.3,99.25,99.3,1189200004.0
2007-08-06 12:15:00,99.29,99.3,99.27,99.28,747799996.0
2007-08-06 12:16:00,99.26,99.29,99.22,99.29,1883900013.0
2007-08-06 12:17:00,99.3,99.31,99.27,99.28,1883900013.0
2007-08-06 12:18:00,99.3,99.31,99.27,99.29,705000000.0
2007-08-06 12:19:00,99.29,99.3,99.27,99.27,702599998.0
2007-08-06 12:20:00,99.27,99.29,99.255,99.265,2136699980.0
2007-08-06 12:21:00,99.265,99.29,99.25,99.28,1397299994.0
2007-08-06 12:22:00,99.27,99.32,99.27,99.32,1570300002.0
2007-08-06 12:23:00,99.34,99.35,99.32,99.33,1570300002.0
2007-08-06 12:24:00,99.33,99.33,99.28,99.3,1557899991.0
2007-08-06 12:25:00,99.3,99.3,99.26,99.28,1883999990.0
2007-08-06 12:26:00,99.27,99.29,99.26,99.27,1726399991.0
2007-08-06 12:27:00,99.28,99.28,99.24,99.24,714600002.0
2007-08-06 12:28:00,99.24,99.26,99.23,99.26,647499996.0
2007-08-06 12:29:00,99.26,99.28,99.24,99.25,1245599997.0
2007-08-06 12:30:00,99.25,99.27,99.25,99.26,958399989.0
2007-08-06 12:31:00,99.26,99.31,99.26,99.28,1614599995.0
2007-08-06 12:32:00,99.28,99.29,99.26,99.28,1802600000.0
2007-08-06 12:33:00,99.28,99.3,99.27,99.29,503900000.0
2007-08-06 12:34:00,99.29,99.29,99.27,99.29,456600001.0
2007-08-06 12:35:00,99.29,99.29,99.27,99.29,1184600011.0
2007-08-06 12:36:00,99.28,99.28,99.23,99.23,1283900001.0
2007-08-06 12:37:00,99.23,99.23,99.21,99.22,423500000.0
2007-08-06 12:38:00,99.23,99.25,99.225,99.24,423500000.0
2007-08-06 12:39:00,99.24,99.26,99.23,99.24,412800000.0
2007-08-06 12:40:00,99.24,99.26,99.24,99.25,770999996.0
2007-08-06 12:41:00,99.25,99.27,99.25,99.26,398299999.0
2007-08-06 12:42:00,99.255,99.27,99.245,99.27,479499997.0
2007-08-06 12:43:00,99.27,99.28,99.26,99.26,554600001.0
2007-08-06 12:44:00,99.26,99.28,99.24,99.26,1295900002.0
2007-08-06 12:45:00,99.25,99.27,99.25,99.26,1495800007.0
2007-08-06 12:46:00,99.26,99.26,99.23,99.26,853499993.0
2007-08-06 12:47:00,99.26,99.28,99.24,99.27,921500003.0
2007-08-06 12:48:00,99.27,99.3,99.26,99.26,1340899998.0
2007-08-06 12:49:00,99.26,99.28,99.26,99.28,441499998.0
2007-08-06 12:50:00,99.28,99.29,99.28,99.28,262400000.0
2007-08-06 12:51:00,99.28,99.33,99.28,99.31,1807699983.0
2007-08-06 12:52:00,99.31,99.31,99.28,99.29,1186999993.0
2007-08-06 12:53:00,99.29,99.29,99.25,99.27,1036499998.0
2007-08-06 12:54:00,99.28,99.28,99.23,99.24,1409700003.0
2007-08-06 12:55:00,99.235,99.26,99.22,99.26,1082199996.0
2007-08-06 12:56:00,99.26,99.27,99.24,99.26,1021899996.0
2007-08-06 12:57:00,99.26,99.27,99.24,99.26,1094000000.0
2007-08-06 12:58:00,99.26,99.27,99.25,99.27,1034200003.0
2007-08-06 12:59:00,99.27,99.27,99.24,99.26,1258399994.0
2007-08-06 13:00:00,99.26,99.27,99.24,99.255,2099300002.0
2007-08-06 13:01:00,99.255,99.27,99.23,99.26,917399996.0
2007-08-06 13:02:00,99.26,99.31,99.25,99.31,1378400000.0
2007-08-06 13:03:00,99.31,99.33,99.3,99.31,981300001.0
2007-08-06 13:04:00,99.31,99.31,99.27,99.27,768399998.0
2007-08-06 13:05:00,99.27,99.31,99.245,99.31,1515299996.0
2007-08-06 13:06:00,99.31,99.31,99.27,99.31,1328100006.0
2007-08-06 13:07:00,99.31,99.33,99.29,99.32,1445799984.0
2007-08-06 13:08:00,99.32,99.33,99.29,99.31,1501300005.0
2007-08-06 13:09:00,99.31,99.36,99.31,99.34,600999999.0
2007-08-06 13:10:00,99.34,99.35,99.32,99.32,2006899994.0
2007-08-06 13:11:00,99.33,99.35,99.33,99.34,521500000.0
2007-08-06 13:12:00,99.34,99.34,99.315,99.32,1057599999.0
2007-08-06 13:13:00,99.32,99.34,99.31,99.32,990699996.0
2007-08-06 13:14:00,99.32,99.34,99.32,99.33,378000000.0
2007-08-06 13:15:00,99.33,99.36,99.32,99.36,1191900001.0
2007-08-06 13:16:00,99.36,99.36,99.31,99.33,999100000.0
2007-08-06 13:17:00,99.33,99.35,99.3,99.31,912599995.0
2007-08-06 13:18:00,99.3,99.34,99.3,99.33,758600000.0
2007-08-06 13:19:00,99.33,99.36,99.32,99.35,612199997.0
2007-08-06 13:20:00,99.35,99.35,99.31,99.34,773499996.0
2007-08-06 13:21:00,99.35,99.36,99.35,99.36,241100000.0
2007-08-06 13:22:00,99.36,99.36,99.33,99.34,595100002.0
2007-08-06 13:23:00,99.345,99.36,99.34,99.36,559599997.0
2007-08-06 13:24:00,99.36,99.44,99.35,99.44,1261000003.0
2007-08-06 13:25:00,99.44,99.45,99.4,99.42,1169099998.0
2007-08-06 13:26:00,99.415,99.43,99.4,99.415,1088099982.0
2007-08-06 13:27:00,99.41,99.43,99.405,99.425,1281899996.0
2007-08-06 13:28:00,99.43,99.45,99.41,99.41,1206100021.0
2007-08-06 13:29:00,99.41,99.44,99.4,99.42,2094600009.0
2007-08-06 13:30:00,99.42,99.44,99.4,99.435,1279100007.0
2007-08-06 13:31:00,99.435,99.53,99.435,99.52,898200000.0
2007-08-06 13:32:00,99.52,99.56,99.52,99.54,1300800003.0
2007-08-06 13:33:00,99.56,99.57,99.52,99.52,1300800003.0
2007-08-06 13:34:00,99.52,99.54,99.49,99.52,1363800005.0
2007-08-06 13:35:00,99.52,99.53,99.5,99.51,875999998.0
2007-08-06 13:36:00,99.52,99.52,99.465,99.465,590900000.0
2007-08-06 13:37:00,99.47,99.5,99.45,99.46,1173700003.0
2007-08-06 13:38:00,99.47,99.48,99.42,99.42,2125000005.0
2007-08-06 13:39:00,99.42,99.46,99.42,99.45,1460000000.0
2007-08-06 13:40:00,99.45,99.46,99.405,99.42,1111599998.0
2007-08-06 13:41:00,99.42,99.42,99.39,99.4,541500002.0
2007-08-06 13:42:00,99.4,99.41,99.39,99.4,585800008.0
2007-08-06 13:43:00,99.4,99.43,99.37,99.43,539100000.0
2007-08-06 13:44:00,99.41,99.42,99.4,99.4,1466700001.0
2007-08-06 13:45:00,99.41,99.42,99.41,99.42,1466700001.0
2007-08-06 13:46:00,99.43,99.43,99.42,99.42,1466700001.0
2007-08-06 13:47:00,99.42,99.43,99.41,99.42,1466700001.0
2007-08-06 13:48:00,99.42,99.44,99.42,99.44,878400003.0
2007-08-06 13:49:00,99.42,99.44,99.41,99.42,583400002.0
2007-08-06 13:50:00,99.42,99.44,99.38,99.42,1555300003.0
2007-08-06 13:51:00,99.42,99.42,99.39,99.41,1017700010.0
2007-08-06 13:52:00,99.41,99.42,99.4,99.4,764299993.0
2007-08-06 13:53:00,99.4,99.42,99.4,99.4,503900001.0
2007-08-06 13:54:00,99.4,99.41,99.395,99.4,217800000.0
2007-08-06 13:55:00,99.4,99.43,99.4,99.4,1189400002.0
2007-08-06 13:56:00,99.41,99.44,99.395,99.44,777100002.0
2007-08-06 13:57:00,99.44,99.44,99.39,99.41,405100000.0
2007-08-06 13:58:00,99.41,99.43,99.39,99.43,992400003.0
2007-08-06 13:59:00,99.43,99.43,99.4,99.41,503800004.0
2007-08-06 14:00:00,99.41,99.43,99.405,99.43,1317300002.0
2007-08-06 14:01:00,99.43,99.46,99.42,99.43,669200004.0
2007-08-06 14:02:00,99.42,99.42,99.4,99.41,1228999989.0
2007-08-06 14:03:00,99.4,99.41,99.38,99.39,305600000.0
2007-08-06 14:04:00,99.39,99.39,99.37,99.37,490400000.0
2007-08-06 14:05:00,99.37,99.37,99.35,99.37,1391499980.0
2007-08-06 14:06:00,99.375,99.4,99.36,99.39,1302299998.0
2007-08-06 14:07:00,99.39,99.4,99.36,99.39,1576099985.0
2007-08-06 14:08:00,99.38,99.42,99.37,99.41,1219600004.0
2007-08-06 14:09:00,99.41,99.42,99.4,99.41,558800005.0
2007-08-06 14:10:00,99.38,99.44,99.38,99.43,560999999.0
2007-08-06 14:11:00,99.43,99.43,99.41,99.42,708499998.0
2007-08-06 14:12:00,99.42,99.45,99.42,99.42,1018600004.0
2007-08-06 14:13:00,99.42,99.45,99.405,99.41,1637899994.0
2007-08-06 14:14:00,99.41,99.42,99.39,99.39,1584700000.0
2007-08-06 14:15:00,99.385,99.4,99.37,99.4,749499996.0
2007-08-06 14:16:00,99.39,99.4,99.37,99.375,375599999.0
2007-08-06 14:17:00,99.37,99.41,99.37,99.4,1032599992.0
2007-08-06 14:18:00,99.4,99.42,99.39,99.41,440000000.0
2007-08-06 14:19:00,99.41,99.41,99.39,99.41,621600000.0
2007-08-06 14:20:00,99.41,99.41,99.38,99.4,756500000.0
2007-08-06 14:21:00,99.4,99.41,99.36,99.37,1882599981.0
2007-08-06 14:22:00,99.36,99.37,99.33,99.33,1223699987.0
2007-08-06 14:23:00,99.33,99.36,99.32,99.35,1024499993.0
2007-08-06 14:24:00,99.36,99.36,99.335,99.35,670600000.0
2007-08-06 14:25:00,99.36,99.37,99.36,99.37,188000000.0
2007-08-06 14:26:00,99.38,99.38,99.35,99.37,679200000.0
2007-08-06 14:27:00,99.36,99.37,99.33,99.35,739699996.0
2007-08-06 14:28:00,99.35,99.35,99.32,99.34,622499996.0
2007-08-06 14:29:00,99.34,99.36,99.33,99.34,300799999.0
2007-08-06 14:30:00,99.34,99.35,99.32,99.35,835900004.0
2007-08-06 14:31:00,99.35,99.36,99.35,99.35,268700000.0
2007-08-06 14:32:00,99.35,99.39,99.35,99.38,347600000.0
2007-08-06 14:33:00,99.38,99.41,99.38,99.41,364400000.0
2007-08-06 14:34:00,99.41,99.43,99.39,99.43,435199999.0
2007-08-06 14:35:00,99.42,99.44,99.4,99.4,943099989.0
2007-08-06 14:36:00,99.4,99.41,99.4,99.41,95200000.0
2007-08-06 14:37:00,99.41,99.41,99.38,99.39,680799988.0
2007-08-06 14:38:00,99.38,99.4,99.37,99.37,278999998.0
2007-08-06 14:39:00,99.37,99.38,99.37,99.37,195800002.0
2007-08-06 14:40:00,99.38,99.38,99.36,99.36,299699997.0
2007-08-06 14:41:00,99.35,99.37,99.35,99.36,764599995.0
2007-08-06 14:42:00,99.37,99.38,99.36,99.37,972600001.0
2007-08-06 14:43:00,99.37,99.38,99.36,99.36,557600002.0
2007-08-06 14:44:00,99.36,99.38,99.35,99.35,1207900006.0
2007-08-06 14:45:00,99.36,99.38,99.35,99.37,635599994.0
2007-08-06 14:46:00,99.37,99.4,99.37,99.4,709299990.0
2007-08-06 14:47:00,99.4,99.41,99.39,99.39,470100000.0
2007-08-06 14:48:00,99.39,99.4,99.39,99.39,510600001.0
2007-08-06 14:49:00,99.39,99.41,99.38,99.4,467500000.0
2007-08-06 14:50:00,99.395,99.41,99.39,99.39,286800000.0
2007-08-06 14:51:00,99.39,99.4,99.37,99.39,396600000.0
2007-08-06 14:52:00,99.39,99.41,99.37,99.41,755799994.0
2007-08-06 14:53:00,99.41,99.42,99.4,99.41,735400003.0
2007-08-06 14:54:00,99.4,99.42,99.4,99.41,1270299988.0
2007-08-06 14:55:00,99.41,99.43,99.41,99.43,947299999.0
2007-08-06 14:56:00,99.43,99.44,99.41,99.43,1603899988.0
2007-08-06 14:57:00,99.43,99.44,99.4,99.44,1045000001.0
2007-08-06 14:58:00,99.44,99.44,99.41,99.43,1662600010.0
2007-08-06 14:59:00,99.43,99.44,99.42,99.42,959600007.0
2007-08-06 15:00:00,99.42,99.45,99.42,99.44,1917999997.0
2007-08-06 15:01:00,99.44,99.45,99.425,99.43,1000599991.0
2007-08-06 15:02:00,99.42,99.44,99.41,99.42,1479700015.0
2007-08-06 15:03:00,99.42,99.43,99.42,99.42,182800000.0
2007-08-06 15:04:00,99.41,99.42,99.4,99.41,740100001.0
2007-08-06 15:05:00,99.41,99.42,99.4,99.41,188700001.0
2007-08-06 15:06:00,99.41,99.41,99.36,99.36,387700000.0
2007-08-06 15:07:00,99.36,99.38,99.36,99.36,852900002.0
2007-08-06 15:08:00,99.35,99.35,99.35,99.35,432499999.0
2007-08-06 15:09:00,99.34,99.36,99.34,99.36,432499999.0
2007-08-06 15:10:00,99.36,99.37,99.35,99.36,647599999.0
2007-08-06 15:11:00,99.35,99.36,99.34,99.34,866500001.0
2007-08-06 15:12:00,99.34,99.36,99.34,99.36,362199999.0
2007-08-06 15:13:00,99.36,99.36,99.33,99.33,1602199993.0
2007-08-06 15:14:00,99.33,99.34,99.33,99.33,750199985.0
2007-08-06 15:15:00,99.34,99.36,99.33,99.36,777400005.0
2007-08-06 15:16:00,99.355,99.37,99.35,99.37,1052899996.0
2007-08-06 15:17:00,99.37,99.39,99.37,99.37,941399993.0
2007-08-06 15:18:00,99.37,99.37,99.36,99.37,720799992.0
2007-08-06 15:19:00,99.36,99.39,99.36,99.37,975799997.0
2007-08-06 15:20:00,99.37,99.37,99.345,99.36,1204400003.0
2007-08-06 15:21:00,99.36,99.38,99.35,99.38,1192299987.0
2007-08-06 15:22:00,99.38,99.4,99.38,99.38,975999999.0
2007-08-06 15:23:00,99.38,99.39,99.37,99.38,1065699999.0
2007-08-06 15:24:00,99.38,99.39,99.34,99.35,824200005.0
2007-08-06 15:25:00,99.34,99.34,99.3,99.31,1976899993.0
2007-08-06 15:26:00,99.3,99.3,99.27,99.29,501200000.0
2007-08-06 15:27:00,99.3,99.31,99.27,99.27,501200000.0
2007-08-06 15:28:00,99.275,99.29,99.26,99.275,1770300001.0
2007-08-06 15:29:00,99.28,99.29,99.27,99.28,774899996.0
2007-08-06 15:30:00,99.29,99.31,99.28,99.3,705899998.0
2007-08-06 15:31:00,99.3,99.34,99.29,99.33,1852099996.0
2007-08-06 15:32:00,99.31,99.36,99.31,99.36,1554800000.0
2007-08-06 15:33:00,99.35,99.39,99.35,99.37,1554800000.0
2007-08-06 15:34:00,99.36,99.36,99.35,99.36,645899998.0
2007-08-06 15:35:00,99.36,99.38,99.34,99.36,645899998.0
2007-08-06 15:36:00,99.36,99.38,99.33,99.34,1407399994.0
2007-08-06 15:37:00,99.34,99.36,99.32,99.325,1589499997.0
2007-08-06 15:38:00,99.32,99.36,99.32,99.35,1137799999.0
2007-08-06 15:39:00,99.35,99.35,99.29,99.29,813199999.0
2007-08-06 15:40:00,99.29,99.35,99.29,99.35,1409299997.0
2007-08-06 15:41:00,99.34,99.35,99.3,99.33,1516599996.0
2007-08-06 15:42:00,99.32,99.32,99.31,99.31,1157099992.0
2007-08-06 15:43:00,99.31,99.33,99.29,99.31,1157099992.0
2007-08-06 15:44:00,99.31,99.32,99.28,99.29,1701599996.0
2007-08-06 15:45:00,99.29,99.31,99.27,99.29,1592999991.0
2007-08-06 15:46:00,99.29,99.34,99.29,99.33,1955599999.0
2007-08-06 15:47:00,99.32,99.34,99.28,99.315,1670900006.0
2007-08-06 15:48:00,99.31,99.33,99.31,99.33,1867999999.0
2007-08-06 15:49:00,99.32,99.32,99.31,99.31,1867999999.0
2007-08-06 15:50:00,99.32,99.33,99.29,99.32,1867999999.0
2007-08-06 15:51:00,99.32,99.32,99.25,99.27,1170200003.0
2007-08-06 15:52:00,99.26,99.26,99.26,99.26,1091799997.0
2007-08-06 15:53:00,99.27,99.29,99.26,99.29,1091799997.0
2007-08-06 15:54:00,99.28,99.31,99.27,99.3,1053499999.0
2007-08-06 15:55:00,99.3,99.31,99.28,99.3,1614299996.0
2007-08-06 15:56:00,99.29,99.33,99.29,99.32,1109700003.0
2007-08-06 15:57:00,99.32,99.33,99.3,99.31,1465399990.0
2007-08-06 15:58:00,99.32,99.34,99.31,99.32,989500000.0
2007-08-06 15:59:00,99.31,99.34,99.31,99.34,2015900008.0
2007-08-06 16:00:00,99.34,99.37,99.31,99.32,2015900008.0
2007-08-06 16:01:00,99.32,99.36,99.31,99.36,1863000003.0
2007-08-06 16:02:00,99.36,99.37,99.34,99.345,1003199999.0
2007-08-06 16:03:00,99.345,99.37,99.32,99.32,1164899996.0
2007-08-06 16:04:00,99.32,99.33,99.28,99.28,1200599995.0
2007-08-06 16:05:00,99.28,99.31,99.28,99.31,1135599998.0
2007-08-06 16:06:00,99.29,99.33,99.29,99.32,1201499996.0
2007-08-06 16:07:00,99.34,99.35,99.305,99.31,1201499996.0
2007-08-06 16:08:00,99.31,99.35,99.3,99.325,1414199997.0
2007-08-06 16:09:00,99.32,99.38,99.31,99.345,1586399999.0
2007-08-06 16:10:00,99.345,99.38,99.335,99.36,1316099999.0
2007-08-06 16:11:00,99.36,99.38,99.33,99.35,1361099999.0
2007-08-06 16:12:00,99.34,99.34,99.31,99.31,632100002.0
2007-08-06 16:13:00,99.315,99.34,99.305,99.32,632100002.0
2007-08-06 16:14:00,99.32,99.34,99.3,99.32,1447399997.0
2007-08-06 16:15:00,99.32,99.35,99.31,99.34,865500000.0
2007-08-06 16:16:00,99.35,99.38,99.35,99.37,1453399980.0
2007-08-06 16:17:00,99.37,99.39,99.35,99.36,1335599997.0
2007-08-06 16:18:00,99.35,99.35,99.35,99.35,939800003.0
2007-08-06 16:19:00,99.36,99.38,99.35,99.37,939800003.0
2007-08-06 16:20:00,99.37,99.37,99.34,99.36,1016099992.0
2007-08-06 16:21:00,99.36,99.36,99.35,99.36,1480999998.0
2007-08-06 16:22:00,99.36,99.39,99.35,99.375,1480999998.0
2007-08-06 16:23:00,99.38,99.4,99.35,99.375,1960199996.0
2007-08-06 16:24:00,99.37,99.4,99.365,99.365,1733800007.0
2007-08-06 16:25:00,99.365,99.4,99.36,99.38,525400002.0
2007-08-06 16:26:00,99.38,99.38,99.34,99.35,913099996.0
2007-08-06 16:27:00,99.35,99.36,99.32,99.34,592799999.0
2007-08-06 16:28:00,99.34,99.36,99.32,99.33,1575700002.0
2007-08-06 16:29:00,99.33,99.35,99.3,99.33,1679800013.0
2007-08-06 16:30:00,99.33,99.34,99.31,99.32,1585700006.0
2007-08-06 16:31:00,99.32,99.36,99.32,99.33,1383000006.0
2007-08-06 16:32:00,99.33,99.39,99.33,99.35,1466699998.0
2007-08-06 16:33:00,99.35,99.36,99.33,99.33,1868300003.0
2007-08-06 16:34:00,99.315,99.34,99.31,99.31,1868300003.0
2007-08-06 16:35:00,99.31,99.32,99.31,99.32,1292900015.0
2007-08-06 16:36:00,99.315,99.36,99.3,99.33,1292900015.0
2007-08-06 16:37:00,99.33,99.35,99.32,99.33,1270100004.0
2007-08-06 16:38:00,99.33,99.36,99.32,99.35,1235599984.0
2007-08-06 16:39:00,99.35,99.36,99.32,99.34,1336199989.0
2007-08-06 16:40:00,99.34,99.36,99.33,99.345,837999995.0
2007-08-06 16:41:00,99.345,99.36,99.33,99.34,1277199990.0
2007-08-06 16:42:00,99.33,99.36,99.325,99.33,1015799996.0
2007-08-06 16:43:00,99.31,99.37,99.31,99.37,940000005.0
2007-08-06 16:44:00,99.36,99.4,99.35,99.39,938099999.0
2007-08-06 16:45:00,99.39,99.4,99.36,99.36,1095299998.0
2007-08-06 16:46:00,99.36,99.41,99.35,99.41,1135200009.0
2007-08-06 16:47:00,99.41,99.41,99.37,99.4,490200001.0
2007-08-06 16:48:00,99.4,99.41,99.38,99.41,960699992.0
2007-08-06 16:49:00,99.41,99.41,99.36,99.36,527200000.0
2007-08-06 16:50:00,99.36,99.4,99.36,99.385,735399999.0
2007-08-06 16:51:00,99.385,99.385,99.33,99.34,1285399995.0
2007-08-06 16:52:00,99.34,99.35,99.28,99.3,1617700010.0
2007-08-06 16:53:00,99.3,99.305,99.26,99.3,1316700002.0
2007-08-06 16:54:00,99.3,99.3,99.29,99.3,2140500008.0
2007-08-06 16:55:00,99.3,99.34,99.29,99.34,2140500008.0
2007-08-06 16:56:00,99.34,99.34,99.31,99.32,1025599998.0
2007-08-06 16:57:00,99.32,99.38,99.32,99.37,2070000003.0
2007-08-06 16:58:00,99.37,99.39,99.35,99.35,1441399998.0
2007-08-06 16:59:00,99.35,99.38,99.31,99.34,1799699996.0
2007-08-06 17:00:00,99.33,99.36,99.32,99.33,1341799996.0
2007-08-06 17:01:00,99.34,99.34,99.28,99.32,1403100004.0
2007-08-06 17:02:00,99.3,99.3,99.3,99.3,1564600004.0
2007-08-06 17:03:00,99.29,99.29,99.29,99.29,1564600004.0
2007-08-06 17:04:00,99.295,99.31,99.26,99.265,1564600004.0
2007-08-06 17:05:00,99.27,99.31,99.26,99.27,1509899998.0
2007-08-06 17:06:00,99.27,99.27,99.25,99.27,605000004.0
2007-08-06 17:07:00,99.28,99.29,99.27,99.28,1743099979.0
2007-08-06 17:08:00,99.28,99.3,99.27,99.29,1795899994.0
2007-08-06 17:09:00,99.29,99.31,99.29,99.29,1870899974.0
2007-08-06 17:10:00,99.29,99.32,99.28,99.315,1401599998.0
2007-08-06 17:11:00,99.32,99.34,99.31,99.32,1981599988.0
2007-08-06 17:12:00,99.33,99.34,99.31,99.34,1276200008.0
2007-08-06 17:13:00,99.34,99.36,99.34,99.35,742199999.0
2007-08-06 17:14:00,99.35,99.36,99.33,99.35,1918499994.0
2007-08-06 17:15:00,99.35,99.37,99.35,99.355,1251699994.0
2007-08-06 17:16:00,99.37,99.37,99.37,99.37,1643500005.0
2007-08-06 17:17:00,99.35,99.37,99.35,99.36,1643500005.0
2007-08-06 17:18:00,99.37,99.38,99.37,99.38,906099999.0
2007-08-06 17:19:00,99.39,99.42,99.39,99.39,906099999.0
2007-08-06 17:20:00,99.39,99.39,99.36,99.36,906099999.0
2007-08-06 17:21:00,99.37,99.37,99.35,99.35,1761099985.0
2007-08-06 17:22:00,99.35,99.36,99.32,99.36,1761099985.0
2007-08-06 17:23:00,99.36,99.39,99.34,99.385,988199995.0
2007-08-06 17:24:00,99.37,99.41,99.37,99.38,1739500002.0
2007-08-06 17:25:00,99.375,99.39,99.36,99.36,700100001.0
2007-08-06 17:26:00,99.36,99.37,99.35,99.36,1444900017.0
2007-08-06 17:27:00,99.365,99.37,99.34,99.35,2135699997.0
2007-08-06 17:28:00,99.35,99.37,99.35,99.35,1834300004.0
2007-08-06 17:29:00,99.36,99.36,99.33,99.345,2057900009.0
2007-08-06 17:30:00,99.34,99.35,99.33,99.335,1117799994.0
2007-08-06 17:31:00,99.34,99.38,99.34,99.38,1157200007.0
2007-08-06 17:32:00,99.38,99.38,99.35,99.36,1983900000.0
2007-08-06 17:33:00,99.36,99.38,99.35,99.38,1617299985.0
2007-08-06 17:34:00,99.38,99.39,99.37,99.37,645499998.0
2007-08-06 17:35:00,99.37,99.39,99.36,99.38,1082800001.0
2007-08-06 17:36:00,99.38,99.4,99.375,99.39,588200002.0
2007-08-06 17:37:00,99.39,99.41,99.375,99.38,1264800000.0
2007-08-06 17:38:00,99.38,99.39,99.37,99.37,795099997.0
2007-08-06 17:39:00,99.37,99.39,99.37,99.38,824100003.0
2007-08-06 17:40:00,99.38,99.39,99.37,99.39,222900000.0
2007-08-06 17:41:00,99.39,99.39,99.34,99.35,972300000.0
2007-08-06 17:42:00,99.36,99.37,99.34,99.35,541900002.0
2007-08-06 17:43:00,99.35,99.37,99.35,99.35,876899996.0
2007-08-06 17:44:00,99.36,99.36,99.35,99.355,334200005.0
2007-08-06 17:45:00,99.355,99.38,99.355,99.36,2030200014.0
2007-08-06 17:46:00,99.36,99.43,99.36,99.4,1692600006.0
2007-08-06 17:47:00,99.41,99.46,99.4,99.46,1458999994.0
2007-08-06 17:48:00,99.46,99.47,99.45,99.45,1848399993.0
2007-08-06 17:49:00,99.45,99.45,99.41,99.41,1848399993.0
2007-08-06 17:50:00,99.43,99.44,99.42,99.44,1780499988.0
2007-08-06 17:51:00,99.45,99.45,99.39,99.41,1780499988.0
2007-08-06 17:52:00,99.41,99.43,99.41,99.42,1163299999.0
2007-08-06 17:53:00,99.44,99.44,99.41,99.41,1286899988.0
2007-08-06 17:54:00,99.41,99.43,99.41,99.425,1108000005.0
2007-08-06 17:55:00,99.42,99.43,99.4,99.4,1268299992.0
2007-08-06 17:56:00,99.41,99.44,99.4,99.43,967899998.0
2007-08-06 17:57:00,99.43,99.44,99.42,99.43,1756399995.0
2007-08-06 17:58:00,99.43,99.44,99.4,99.42,1304599999.0
2007-08-06 17:59:00,99.42,99.42,99.37,99.4,1145400003.0
2007-08-06 18:00:00,99.4,99.41,99.385,99.39,1049699996.0
2007-08-06 18:01:00,99.39,99.39,99.35,99.36,781400003.0
2007-08-06 18:02:00,99.36,99.38,99.34,99.35,456400000.0
2007-08-06 18:03:00,99.35,99.35,99.33,99.34,1071399997.0
2007-08-06 18:04:00,99.34,99.37,99.33,99.35,1268199988.0
2007-08-06 18:05:00,99.35,99.37,99.34,99.365,768699999.0
2007-08-06 18:06:00,99.365,99.38,99.355,99.36,839900000.0
2007-08-06 18:07:00,99.36,99.36,99.3,99.34,2110999981.0
2007-08-06 18:08:00,99.34,99.38,99.33,99.38,1704299992.0
2007-08-06 18:09:00,99.37,99.39,99.355,99.365,891800002.0
2007-08-06 18:10:00,99.365,99.4,99.35,99.375,1321699999.0
2007-08-06 18:11:00,99.38,99.38,99.29,99.34,1295799997.0
2007-08-06 18:12:00,99.34,99.365,99.33,99.36,1294599999.0
2007-08-06 18:13:00,99.36,99.38,99.36,99.36,567200000.0
2007-08-06 18:14:00,99.355,99.365,99.35,99.36,539199996.0
2007-08-06 18:15:00,99.355,99.415,99.35,99.41,1077099999.0
2007-08-06 18:16:00,99.4,99.46,99.4,99.43,1233100000.0
2007-08-06 18:17:00,99.42,99.44,99.42,99.44,1033499998.0
2007-08-06 18:18:00,99.43,99.45,99.43,99.43,1033499998.0
2007-08-06 18:19:00,99.45,99.46,99.45,99.45,1033499998.0
2007-08-06 18:20:00,99.44,99.46,99.42,99.45,1033499998.0
2007-08-06 18:21:00,99.45,99.47,99.42,99.445,912799991.0
2007-08-06 18:22:00,99.445,99.45,99.43,99.43,928900002.0
2007-08-06 18:23:00,99.44,99.46,99.4,99.43,1194700000.0
2007-08-06 18:24:00,99.43,99.44,99.42,99.44,755099996.0
2007-08-06 18:25:00,99.44,99.46,99.43,99.46,425500000.0
2007-08-06 18:26:00,99.46,99.49,99.46,99.48,1121800002.0
2007-08-06 18:27:00,99.48,99.48,99.46,99.475,1028399989.0
2007-08-06 18:28:00,99.48,99.49,99.46,99.475,1104499989.0
2007-08-06 18:29:00,99.47,99.47,99.46,99.46,1141699983.0
2007-08-06 18:30:00,99.46,99.47,99.46,99.47,97800000.0
2007-08-06 18:31:00,99.47,99.5,99.47,99.475,845199999.0
2007-08-06 18:32:00,99.48,99.5,99.46,99.48,1254300010.0
2007-08-06 18:33:00,99.48,99.49,99.46,99.46,459200000.0
2007-08-06 18:34:00,99.47,99.49,99.45,99.475,1638800001.0
2007-08-06 18:35:00,99.47,99.485,99.47,99.48,236699999.0
2007-08-06 18:36:00,99.48,99.49,99.47,99.475,1706199984.0
2007-08-06 18:37:00,99.47,99.5,99.47,99.5,1107199990.0
2007-08-06 18:38:00,99.5,99.505,99.49,99.49,497300000.0
2007-08-06 18:39:00,99.495,99.51,99.48,99.51,978500005.0
2007-08-06 18:40:00,99.51,99.53,99.51,99.51,1311000000.0
2007-08-06 18:41:00,99.51,99.55,99.5,99.5,1311000000.0
2007-08-06 18:42:00,99.5,99.54,99.49,99.54,1023900003.0
2007-08-06 18:43:00,99.55,99.56,99.53,99.54,1457900000.0
2007-08-06 18:44:00,99.54,99.54,99.53,99.54,442400000.0
2007-08-06 18:45:00,99.54,99.54,99.52,99.535,783199993.0
2007-08-06 18:46:00,99.54,99.56,99.52,99.53,1771599990.0
2007-08-06 18:47:00,99.54,99.55,99.52,99.55,1839599999.0
2007-08-06 18:48:00,99.55,99.55,99.52,99.52,1185899995.0
2007-08-06 18:49:00,99.51,99.52,99.46,99.52,1185899995.0
2007-08-06 18:50:00,99.52,99.52,99.46,99.51,976899999.0
2007-08-06 18:51:00,99.51,99.51,99.46,99.48,1028600000.0
2007-08-06 18:52:00,99.48,99.5,99.475,99.49,1195499999.0
2007-08-06 18:53:00,99.49,99.5,99.48,99.485,986400001.0
2007-08-06 18:54:00,99.49,99.51,99.47,99.49,1039400000.0
2007-08-06 18:55:00,99.49,99.49,99.46,99.475,1685399997.0
2007-08-06 18:56:00,99.475,99.49,99.45,99.49,520099998.0
2007-08-06 18:57:00,99.49,99.505,99.47,99.48,1732799998.0
2007-08-06 18:58:00,99.48,99.495,99.47,99.475,886299999.0
2007-08-06 18:59:00,99.49,99.5,99.47,99.49,717299997.0
2007-08-06 19:00:00,99.49,99.51,99.47,99.495,1738699988.0
2007-08-06 19:01:00,99.495,99.51,99.49,99.5,646500000.0
2007-08-06 19:02:00,99.5,99.51,99.49,99.49,670999992.0
2007-08-06 19:03:00,99.5,99.51,99.49,99.49,725900000.0
2007-08-06 19:04:00,99.5,99.52,99.49,99.51,427900000.0
2007-08-06 19:05:00,99.5,99.505,99.47,99.48,814499989.0
2007-08-06 19:06:00,99.48,99.5,99.47,99.495,925499989.0
2007-08-06 19:07:00,99.49,99.5,99.48,99.5,1120899999.0
2007-08-06 19:08:00,99.5,99.51,99.47,99.48,487200000.0
2007-08-06 19:09:00,99.48,99.495,99.43,99.465,1422700001.0
2007-08-06 19:10:00,99.43,99.48,99.43,99.465,1020499997.0
2007-08-06 19:11:00,99.465,99.475,99.45,99.45,1049599994.0
2007-08-06 19:12:00,99.44,99.47,99.44,99.47,400500001.0
2007-08-06 19:13:00,99.475,99.48,99.46,99.46,1074900017.0
2007-08-06 19:14:00,99.47,99.49,99.46,99.49,1105600013.0
2007-08-06 19:15:00,99.49,99.51,99.48,99.48,904200001.0
2007-08-06 19:16:00,99.48,99.495,99.45,99.47,848100004.0
2007-08-06 19:17:00,99.475,99.48,99.45,99.47,396999997.0
2007-08-06 19:18:00,99.47,99.49,99.46,99.48,1085600007.0
2007-08-06 19:19:00,99.48,99.5,99.47,99.49,731000001.0
2007-08-06 19:20:00,99.49,99.5,99.49,99.49,387800000.0
2007-08-06 19:21:00,99.49,99.5,99.46,99.46,1155599997.0
2007-08-06 19:22:00,99.46,99.49,99.44,99.49,736400003.0
2007-08-06 19:23:00,99.49,99.5,99.48,99.48,935099993.0
2007-08-06 19:24:00,99.49,99.52,99.49,99.5,703199998.0
2007-08-06 19:25:00,99.51,99.52,99.5,99.5,588800000.0
2007-08-06 19:26:00,99.5,99.52,99.47,99.5,1202099991.0
2007-08-06 19:27:00,99.5,99.51,99.49,99.51,705499999.0
2007-08-06 19:28:00,99.505,99.53,99.48,99.51,1393599994.0
2007-08-06 19:29:00,99.51,99.51,99.47,99.49,460599999.0
2007-08-06 19:30:00,99.49,99.49,99.46,99.48,361299998.0
2007-08-06 19:31:00,99.48,99.48,99.47,99.48,308800000.0
2007-08-06 19:32:00,99.48,99.5,99.46,99.49,756000000.0
2007-08-06 19:33:00,99.49,99.5,99.48,99.49,212000000.0
2007-08-06 19:34:00,99.49,99.49,99.48,99.48,74400000.0
2007-08-06 19:35:00,99.48,99.49,99.47,99.48,551799999.0
2007-08-06 19:36:00,99.47,99.49,99.47,99.49,271600000.0
2007-08-06 19:37:00,99.485,99.49,99.46,99.48,441099996.0
2007-08-06 19:38:00,99.49,99.515,99.48,99.515,811999999.0
2007-08-06 19:39:00,99.515,99.52,99.47,99.5,1034599999.0
2007-08-06 19:40:00,99.48,99.515,99.48,99.51,234699999.0
2007-08-06 19:41:00,99.515,99.515,99.49,99.5,245600000.0
2007-08-06 19:42:00,99.5,99.5,99.48,99.485,344399998.0
2007-08-06 19:43:00,99.485,99.49,99.47,99.49,253900000.0
2007-08-06 19:44:00,99.49,99.49,99.44,99.47,796099988.0
2007-08-06 19:45:00,99.47,99.47,99.445,99.445,101600000.0
2007-08-06 19:46:00,99.45,99.465,99.45,99.45,487700000.0
2007-08-06 19:47:00,99.45,99.48,99.44,99.475,993199995.0
2007-08-06 19:48:00,99.47,99.505,99.47,99.49,661399999.0
2007-08-06 19:49:00,99.495,99.495,99.46,99.47,501600001.0
2007-08-06 19:50:00,99.475,99.475,99.45,99.46,831099995.0
2007-08-06 19:51:00,99.46,99.49,99.46,99.46,984399996.0
2007-08-06 19:52:00,99.455,99.46,99.44,99.45,518199998.0
2007-08-06 19:53:00,99.45,99.48,99.45,99.47,884899989.0
2007-08-06 19:54:00,99.48,99.495,99.47,99.48,995600002.0
2007-08-06 19:55:00,99.48,99.48,99.445,99.445,592099999.0
2007-08-06 19:56:00,99.45,99.46,99.45,99.46,80000000.0
2007-08-06 19:57:00,99.46,99.46,99.44,99.44,258700000.0
2007-08-06 19:58:00,99.45,99.45,99.43,99.43,426099996.0
2007-08-06 19:59:00,99.435,99.46,99.41,99.45,911700000.0
2007-08-06 20:00:00,99.45,99.47,99.44,99.45,486600002.0
2007-08-06 20:01:00,99.45,99.47,99.45,99.47,203000000.0
2007-08-06 20:02:00,99.47,99.49,99.47,99.49,203000002.0
2007-08-06 20:03:00,99.49,99.49,99.48,99.48,114400000.0
2007-08-06 20:04:00,99.48,99.48,99.46,99.47,818900007.0
2007-08-06 20:05:00,99.47,99.475,99.46,99.475,737900005.0
2007-08-06 20:06:00,99.475,99.48,99.45,99.46,1055600005.0
2007-08-06 20:07:00,99.46,99.485,99.46,99.48,729700001.0
2007-08-06 20:08:00,99.48,99.51,99.48,99.51,588700000.0
2007-08-06 20:09:00,99.51,99.51,99.47,99.47,792799998.0
2007-08-06 20:10:00,99.47,99.5,99.47,99.5,317199998.0
2007-08-06 20:11:00,99.49,99.5,99.46,99.485,589199993.0
2007-08-06 20:12:00,99.485,99.49,99.46,99.47,606100005.0
2007-08-06 20:13:00,99.48,99.495,99.47,99.49,1082599998.0
2007-08-06 20:14:00,99.49,99.51,99.47,99.48,1039300006.0
2007-08-06 20:15:00,99.49,99.5,99.48,99.5,789000018.0
2007-08-06 20:16:00,99.5,99.51,99.48,99.505,1144999996.0
2007-08-06 20:17:00,99.51,99.54,99.51,99.53,441400000.0
2007-08-06 20:18:00,99.53,99.53,99.51,99.52,238500000.0
2007-08-06 20:19:00,99.52,99.52,99.5,99.5,216799999.0
2007-08-06 20:20:00,99.5,99.5,99.495,99.495,163200000.0
2007-08-06 20:21:00,99.495,99.51,99.49,99.5,198299999.0
2007-08-06 20:22:00,99.5,99.51,99.49,99.49,351100001.0
2007-08-06 20:23:00,99.505,99.53,99.5,99.515,618100003.0
2007-08-06 20:24:00,99.51,99.51,99.49,99.5,781099998.0
2007-08-06 20:25:00,99.5,99.52,99.49,99.52,850100002.0
2007-08-06 20:26:00,99.52,99.52,99.495,99.495,200000000.0
2007-08-06 20:27:00,99.495,99.5,99.49,99.5,215100002.0
2007-08-06 20:28:00,99.5,99.5,99.485,99.49,374399997.0
2007-08-06 20:29:00,99.49,99.51,99.49,99.505,709199994.0
2007-08-06 20:30:00,99.5,99.51,99.47,99.49,717599994.0
2007-08-06 20:31:00,99.49,99.5,99.47,99.48,480599993.0
2007-08-06 20:32:00,99.49,99.51,99.48,99.5,394900000.0
2007-08-06 20:33:00,99.5,99.52,99.5,99.51,412400000.0
2007-08-06 20:34:00,99.51,99.51,99.49,99.49,196099999.0
2007-08-06 20:35:00,99.49,99.52,99.49,99.51,563199996.0
2007-08-06 20:36:00,99.51,99.55,99.51,99.54,637000000.0
2007-08-06 20:37:00,99.54,99.55,99.52,99.525,1185200005.0
2007-08-06 20:38:00,99.53,99.54,99.52,99.525,506300000.0
2007-08-06 20:39:00,99.525,99.53,99.515,99.52,1002400001.0
2007-08-06 20:40:00,99.52,99.57,99.5,99.57,1240100003.0
2007-08-06 20:41:00,99.57,99.635,99.57,99.61,1778500003.0
2007-08-06 20:42:00,99.605,99.625,99.58,99.61,1481200005.0
2007-08-06 20:43:00,99.62,99.62,99.55,99.55,1657000000.0
2007-08-06 20:44:00,99.54,99.56,99.54,99.56,1657000000.0
2007-08-06 20:45:00,99.58,99.58,99.54,99.54,1657000000.0
2007-08-06 20:46:00,99.55,99.56,99.53,99.56,1657000000.0
2007-08-06 20:47:00,99.56,99.57,99.54,99.56,1035499999.0
2007-08-06 20:48:00,99.57,99.57,99.53,99.56,1040899993.0
2007-08-06 20:49:00,99.56,99.58,99.56,99.58,410400001.0
2007-08-06 20:50:00,99.58,99.615,99.55,99.56,1579999999.0
2007-08-06 20:51:00,99.56,99.595,99.56,99.57,1770799998.0
2007-08-06 20:52:00,99.57,99.59,99.57,99.59,926800002.0
2007-08-06 20:53:00,99.59,99.61,99.58,99.59,926800002.0
2007-08-06 20:54:00,99.59,99.59,99.54,99.56,945500002.0
2007-08-06 20:55:00,99.56,99.59,99.56,99.58,1355999999.0
2007-08-06 20:56:00,99.58,99.58,99.55,99.56,1290399992.0
2007-08-06 20:57:00,99.56,99.59,99.56,99.59,647400008.0
2007-08-06 20:58:00,99.585,99.59,99.54,99.555,647400008.0
2007-08-06 20:59:00,99.555,99.59,99.54,99.57,986800004.0
2007-08-06 21:00:00,99.57,99.62,99.55,99.62,355200000.0
2007-08-06 21:01:00,99.62,99.67,99.6,99.645,584000001.0
2007-08-06 21:02:00,99.63,99.66,99.62,99.65,1770500003.0
2007-08-06 21:03:00,99.66,99.68,99.64,99.655,2041399997.0
2007-08-06 21:04:00,99.66,99.66,99.63,99.645,867599998.0
2007-08-06 21:05:00,99.64,99.67,99.62,99.67,1575700000.0
2007-08-06 21:06:00,99.67,99.68,99.655,99.67,464100000.0
2007-08-06 21:07:00,99.67,99.67,99.65,99.66,931400001.0
2007-08-06 21:08:00,99.66,99.67,99.65,99.66,865500000.0
2007-08-06 21:09:00,99.66,99.71,99.66,99.71,2082700007.0
2007-08-06 21:10:00,99.7,99.71,99.69,99.7,2082700007.0
2007-08-06 21:11:00,99.7,99.74,99.69,99.72,2082700007.0
2007-08-06 21:12:00,99.72,99.76,99.7,99.75,2033299988.0
2007-08-06 21:13:00,99.745,99.75,99.68,99.69,2001299995.0
2007-08-06 21:14:00,99.69,99.89,99.69,99.86,2128899994.0
2007-08-06 21:15:00,99.87,99.93,99.84,99.93,1800300007.0
2007-08-06 21:16:00,99.92,99.95,99.92,99.92,1800300007.0
2007-08-06 21:17:00,99.91,99.93,99.9,99.92,1800300007.0
2007-08-06 21:18:00,99.9,99.925,99.88,99.9,1800300007.0
2007-08-06 21:19:00,99.9,99.91,99.87,99.88,1499199994.0
2007-08-06 21:20:00,99.86,99.88,99.84,99.86,1998500006.0
2007-08-06 21:21:00,99.87,99.92,99.87,99.89,1998500006.0
2007-08-06 21:22:00,99.88,99.9,99.85,99.87,1998500006.0
2007-08-06 21:23:00,99.85,99.88,99.85,99.87,1239099998.0
2007-08-06 21:24:00,99.87,99.885,99.85,99.86,1167099999.0
2007-08-06 21:25:00,99.86,99.86,99.81,99.83,800999992.0
2007-08-06 21:26:00,99.83,99.835,99.8,99.82,1676700002.0
2007-08-06 21:27:00,99.82,99.83,99.79,99.815,804099997.0
2007-08-06 21:28:00,99.8,99.87,99.8,99.87,1301400001.0
2007-08-06 21:29:00,99.85,99.93,99.85,99.92,1301400001.0
2007-08-06 21:30:00,99.91,99.98,99.9,99.95,1301400001.0
2007-08-06 21:31:00,99.93,99.95,99.89,99.92,1301400001.0
2007-08-06 21:32:00,99.91,99.91,99.86,99.87,1989000001.0
2007-08-06 21:33:00,99.87,99.875,99.85,99.86,1397500000.0
2007-08-06 21:34:00,99.86,99.87,99.82,99.83,1350399999.0
2007-08-06 21:35:00,99.83,99.84,99.78,99.83,1940700002.0
2007-08-06 21:36:00,99.83,99.87,99.83,99.86,1469699998.0
2007-08-06 21:37:00,99.86,99.9,99.84,99.87,1605099999.0
2007-08-06 21:38:00,99.87,99.89,99.86,99.865,949200005.0
2007-08-06 21:39:00,99.87,99.87,99.84,99.84,1656799998.0
2007-08-06 21:40:00,99.84,99.925,99.84,99.925,1264800005.0
2007-08-06 21:41:00,99.925,99.925,99.89,99.89,835000000.0
2007-08-06 21:42:00,99.89,99.94,99.88,99.94,1854299992.0
2007-08-06 21:43:00,99.93,99.93,99.89,99.9,1646500003.0
2007-08-06 21:44:00,99.9,99.92,99.87,99.92,1718400001.0
2007-08-06 21:45:00,99.9,99.91,99.89,99.9,1225200000.0
2007-08-06 21:46:00,99.91,99.92,99.9,99.92,1225200000.0
2007-08-06 21:47:00,99.9,99.935,99.89,99.93,1225200000.0
2007-08-06 21:48:00,99.93,99.95,99.86,99.87,1603299996.0
2007-08-06 21:49:00,99.89,99.89,99.86,99.86,965899995.0
2007-08-06 21:50:00,99.86,99.885,99.85,99.85,965899995.0
2007-08-06 21:51:00,99.85,99.85,99.82,99.82,847500002.0
2007-08-06 21:52:00,99.82,99.89,99.82,99.87,1719199989.0
2007-08-06 21:53:00,99.86,99.88,99.84,99.85,902499999.0
2007-08-06 21:54:00,99.86,99.87,99.85,99.865,607900000.0
2007-08-06 21:55:00,99.86,99.87,99.82,99.84,646600000.0
2007-08-06 21:56:00,99.84,99.88,99.83,99.86,450100000.0
2007-08-06 21:57:00,99.86,99.86,99.825,99.84,375500000.0
2007-08-06 21:58:00,99.84,99.86,99.82,99.86,1110599997.0
2007-08-06 21:59:00,99.86,99.87,99.85,99.865,499899998.0
2007-08-06 22:00:00,99.87,99.88,99.855,99.87,446100000.0
2007-08-06 22:01:00,99.87,99.875,99.82,99.835,792399999.0
2007-08-06 22:02:00,99.84,99.84,99.8,99.82,931599997.0
2007-08-06 22:03:00,99.83,99.84,99.805,99.82,317800000.0
2007-08-06 22:04:00,99.82,99.87,99.82,99.85,655400000.0
2007-08-06 22:05:00,99.85,99.865,99.84,99.84,480000000.0
2007-08-06 22:06:00,99.84,99.86,99.84,99.85,216800000.0
2007-08-06 22:07:00,99.85,99.85,99.82,99.83,256000000.0
2007-08-06 22:08:00,99.83,99.845,99.82,99.845,308300000.0
2007-08-06 22:09:00,99.85,99.85,99.8,99.83,875199987.0
2007-08-06 22:10:00,99.83,99.83,99.8,99.81,546399993.0
2007-08-06 22:11:00,99.81,99.825,99.8,99.805,803600007.0
2007-08-06 22:12:00,99.81,99.82,99.8,99.81,700200000.0
2007-08-06 22:13:00,99.81,99.83,99.8,99.82,516800000.0
2007-08-06 22:14:00,99.825,99.835,99.815,99.835,172800000.0
2007-08-06 22:15:00,99.83,99.84,99.81,99.81,241600000.0
2007-08-06 22:16:00,99.81,99.83,99.81,99.81,515000000.0
2007-08-06 22:17:00,99.82,99.82,99.8,99.81,340600000.0
2007-08-06 22:18:00,99.8,99.82,99.8,99.815,238500000.0
2007-08-06 22:19:00,99.81,99.815,99.8,99.815,250900000.0
2007-08-06 22:20:00,99.82,99.82,99.81,99.815,112000000.0
2007-08-06 22:21:00,99.81,99.82,99.81,99.82,140800000.0
2007-08-06 22:22:00,99.82,99.825,99.79,99.81,268699999.0
2007-08-06 22:23:00,99.82,99.82,99.82,99.82,100000.0
2007-08-06 22:24:00,99.82,99.83,99.82,99.82,6800000.0
2007-08-06 22:25:00,99.83,99.84,99.83,99.83,56000000.0
2007-08-06 22:26:00,99.83,99.84,99.83,99.83,165700000.0
2007-08-06 22:27:00,99.83,99.84,99.83,99.835,287099999.0
2007-08-06 22:28:00,99.835,99.84,99.82,99.83,283999999.0
2007-08-06 22:29:00,99.83,99.84,99.83,99.83,93200000.0
2007-08-06 22:30:00,99.83,99.84,99.82,99.83,121600000.0
2007-08-06 22:31:00,99.83,99.83,99.82,99.83,165100001.0
2007-08-06 22:32:00,99.82,99.83,99.8,99.83,75300002.0
2007-08-06 22:33:00,99.83,99.83,99.805,99.81,573500003.0
2007-08-06 22:34:00,99.81,99.81,99.78,99.79,336300000.0
2007-08-06 22:35:00,99.8,99.8,99.77,99.79,557699994.0
2007-08-06 22:36:00,99.79,99.8,99.78,99.78,563000003.0
2007-08-06 22:37:00,99.785,99.79,99.77,99.79,328900003.0
2007-08-06 22:38:00,99.79,99.81,99.77,99.795,566200001.0
2007-08-06 22:39:00,99.8,99.81,99.77,99.79,184200001.0
2007-08-06 22:40:00,99.76,99.795,99.76,99.79,151800000.0
2007-08-06 22:41:00,99.795,99.795,99.77,99.78,108700000.0
2007-08-06 22:42:00,99.78,99.78,99.76,99.77,411700001.0
2007-08-06 22:43:00,99.76,99.78,99.75,99.76,408100000.0
2007-08-06 22:44:00,99.76,99.78,99.75,99.77,179200000.0
2007-08-06 22:45:00,99.77,99.785,99.765,99.77,391000000.0
2007-08-06 22:46:00,99.77,99.78,99.77,99.77,161299999.0
2007-08-06 22:47:00,99.77,99.77,99.74,99.76,178000000.0
2007-08-06 22:48:00,99.76,99.78,99.76,99.76,411399998.0
2007-08-06 22:49:00,99.76,99.78,99.75,99.78,492300000.0
2007-08-06 22:50:00,99.77,99.77,99.76,99.77,47000000.0
2007-08-06 22:51:00,99.73,99.738,99.727,99.735,213500000.0
2007-08-06 22:52:00,99.77,99.77,99.75,99.76,660699999.0
2007-08-06 22:53:00,99.76,99.76,99.74,99.755,476300003.0
2007-08-06 22:54:00,99.755,99.755,99.73,99.75,337900003.0
2007-08-06 22:55:00,99.75,99.75,99.74,99.74,151500000.0
2007-08-06 22:56:00,99.74,99.77,99.74,99.755,350499998.0
2007-08-06 22:57:00,99.755,99.755,99.755,99.755,16800000.0
2007-08-06 22:58:00,99.75,99.77,99.74,99.75,512000006.0
2007-08-06 22:59:00,99.76,99.76,99.72,99.73,389000001.0
2007-08-06 23:00:00,99.72,99.72,99.7,99.71,225700000.0
2007-08-06 23:01:00,99.72,99.74,99.72,99.72,106299998.0
2007-08-06 23:02:00,99.74,99.76,99.74,99.74,122399997.0
2007-08-06 23:03:00,99.77,99.77,99.7,99.76,61600000.0
2007-08-06 23:04:00,99.77,99.77,99.74,99.77,166899999.0
2007-08-06 23:05:00,99.75,99.75,99.75,99.75,194199999.0
2007-08-06 23:06:00,99.75,99.75,99.72,99.74,228799999.0
2007-08-06 23:07:00,99.75,99.77,99.74,99.77,244999997.0
2007-08-06 23:08:00,99.77,99.77,99.72,99.75,161999999.0
2007-08-06 23:09:00,99.75,99.75,99.72,99.72,300999999.0
2007-08-06 23:10:00,99.72,99.74,99.7,99.7,244700000.0
2007-08-06 23:11:00,99.73,99.74,99.71,99.73,131500000.0
2007-08-06 23:12:00,99.72,99.735,99.71,99.735,69700000.0
2007-08-06 23:13:00,99.735,99.745,99.72,99.745,126899997.0
2007-08-06 23:14:00,99.74,99.745,99.72,99.72,84499997.0
2007-08-06 23:15:00,99.74,99.74,99.71,99.71,85300000.0
2007-08-06 23:16:00,99.73,99.745,99.73,99.745,72700000.0
2007-08-06 23:17:00,99.745,99.76,99.73,99.755,201400000.0
2007-08-06 23:18:00,99.75,99.765,99.73,99.73,215000005.0
2007-08-06 23:19:00,99.73,99.75,99.71,99.735,185200002.0
2007-08-06 23:20:00,99.735,99.735,99.69,99.71,252499999.0
2007-08-06 23:21:00,99.68,99.7,99.67,99.69,211500000.0
2007-08-06 23:22:00,99.69,99.7,99.66,99.7,393500001.0
2007-08-06 23:23:00,99.69,99.7,99.69,99.69,302600006.0
2007-08-06 23:24:00,99.695,99.7,99.68,99.68,93500001.0
2007-08-06 23:25:00,99.67,99.68,99.66,99.68,154100001.0
2007-08-06 23:26:00,99.68,99.74,99.67,99.685,254900002.0
2007-08-06 23:27:00,99.68,99.69,99.675,99.69,255700006.0
2007-08-06 23:28:00,99.69,99.695,99.67,99.67,219200001.0
2007-08-06 23:29:00,99.67,99.685,99.63,99.685,194300000.0
2007-08-06 23:30:00,99.68,99.68,99.65,99.65,158399998.0
2007-08-06 23:31:00,99.65,99.67,99.65,99.66,115000000.0
2007-08-06 23:32:00,99.66,99.67,99.66,99.67,131600000.0
2007-08-06 23:33:00,99.67,99.67,99.66,99.665,218100003.0
2007-08-06 23:34:00,99.665,99.68,99.66,99.675,143800001.0
2007-08-06 23:35:00,99.67,99.675,99.665,99.67,230200007.0
2007-08-06 23:36:00,99.67,99.68,99.67,99.68,92500000.0
2007-08-06 23:37:00,99.68,99.685,99.68,99.68,132300000.0
2007-08-06 23:38:00,99.685,99.71,99.67,99.7,385699999.0
2007-08-06 23:39:00,99.7,99.7,99.66,99.685,273900000.0
2007-08-06 23:40:00,99.685,99.7,99.66,99.675,495800010.0
2007-08-06 23:41:00,99.675,99.675,99.65,99.67,72600002.0
2007-08-06 23:42:00,99.67,99.68,99.66,99.66,83900001.0
2007-08-06 23:43:00,99.665,99.67,99.65,99.65,202100003.0
2007-08-06 23:44:00,99.66,99.67,99.64,99.665,234300001.0
2007-08-06 23:45:00,99.665,99.68,99.66,99.68,235300000.0
2007-08-06 23:46:00,99.67,99.69,99.67,99.67,285200002.0
2007-08-06 23:47:00,99.67,99.695,99.64,99.68,553100001.0
2007-08-06 23:48:00,99.68,99.685,99.66,99.67,195000002.0
2007-08-06 23:49:00,99.685,99.7,99.66,99.695,357900005.0
2007-08-06 23:50:00,99.69,99.71,99.68,99.71,279000002.0
2007-08-06 23:51:00,99.69,99.725,99.69,99.715,487800005.0
2007-08-06 23:52:00,99.715,99.73,99.7,99.72,184999999.0
2007-08-06 23:53:00,99.72,99.73,99.7,99.72,116500000.0
2007-08-06 23:54:00,99.72,99.725,99.7,99.72,81200000.0
2007-08-06 23:55:00,99.72,99.72,99.71,99.71,262199998.0
2007-08-06 23:56:00,99.725,99.725,99.72,99.72,29600000.0
2007-08-06 23:57:00,99.7,99.73,99.7,99.73,33699999.0
2007-08-06 23:58:00,99.73,99.735,99.7,99.73,156399997.0
2007-08-06 23:59:00,99.74,99.74,99.735,99.735,44000000.0
2007-08-07 00:00:00,99.695,99.71,99.695,99.705,108800000.0
2007-08-07 00:01:00,99.735,99.735,99.71,99.725,219899999.0
2007-08-07 00:02:00,99.725,99.725,99.7,99.7,431600001.0
2007-08-07 00:03:00,99.71,99.72,99.7,99.72,239500000.0
2007-08-07 00:04:00,99.72,99.74,99.71,99.725,1011099998.0
2007-08-07 00:05:00,99.725,99.725,99.7,99.705,545799996.0
2007-08-07 00:06:00,99.72,99.73,99.71,99.72,81500000.0
2007-08-07 00:07:00,99.72,99.72,99.71,99.72,163799998.0
2007-08-07 00:08:00,99.72,99.725,99.71,99.72,117500000.0
2007-08-07 00:09:00,99.72,99.73,99.71,99.72,131300000.0
2007-08-07 00:10:00,99.72,99.73,99.72,99.73,71200000.0
2007-08-07 00:11:00,99.725,99.73,99.72,99.725,190400000.0
2007-08-07 00:12:00,99.725,99.725,99.7,99.72,54300000.0
2007-08-07 00:13:00,99.72,99.72,99.71,99.71,47600000.0
2007-08-07 00:14:00,99.715,99.72,99.71,99.715,40100000.0
2007-08-07 00:15:00,99.715,99.715,99.715,99.715,11200000.0
2007-08-07 00:16:00,99.72,99.72,99.72,99.72,11200000.0
2007-08-07 00:17:00,99.715,99.715,99.71,99.71,41600000.0
2007-08-07 00:18:00,99.715,99.715,99.7,99.705,79399999.0
2007-08-07 00:19:00,99.71,99.715,99.66,99.71,275100000.0
2007-08-07 00:20:00,99.71,99.71,99.69,99.69,196800000.0
2007-08-07 00:21:00,99.69,99.7,99.68,99.7,168600000.0
2007-08-07 00:22:00,99.7,99.71,99.68,99.705,382300005.0
2007-08-07 00:23:00,99.71,99.71,99.7,99.7,123199998.0
2007-08-07 00:24:00,99.705,99.71,99.7,99.71,147100000.0
2007-08-07 00:25:00,99.715,99.72,99.705,99.71,66400000.0
2007-08-07 00:26:00,99.71,99.715,99.69,99.7,391600001.0
2007-08-07 00:27:00,99.71,99.71,99.69,99.7,340100002.0
2007-08-07 00:28:00,99.7,99.71,99.68,99.69,286800000.0
2007-08-07 00:29:00,99.685,99.71,99.67,99.71,349399999.0
2007-08-07 00:30:00,99.71,99.72,99.71,99.72,115800001.0
2007-08-07 00:31:00,99.72,99.74,99.72,99.73,393500000.0
2007-08-07 00:32:00,99.735,99.735,99.715,99.72,187700000.0
2007-08-07 00:33:00,99.71,99.74,99.71,99.74,112600001.0
2007-08-07 00:34:00,99.73,99.76,99.73,99.76,118100000.0
2007-08-07 00:35:00,99.76,99.77,99.75,99.77,119900000.0
2007-08-07 00:36:00,99.77,99.78,99.76,99.765,359200000.0
2007-08-07 00:37:00,99.76,99.78,99.76,99.78,301300001.0
2007-08-07 00:38:00,99.78,99.78,99.755,99.755,140000000.0
2007-08-07 00:39:00,99.755,99.76,99.73,99.76,493999999.0
2007-08-07 00:40:00,99.76,99.77,99.73,99.735,315900000.0
2007-08-07 00:41:00,99.735,99.735,99.71,99.72,310200000.0
2007-08-07 00:42:00,99.72,99.73,99.715,99.73,44000000.0
2007-08-07 00:43:00,99.73,99.74,99.725,99.74,63700000.0
2007-08-07 00:44:00,99.74,99.74,99.73,99.74,151200000.0
2007-08-07 00:45:00,99.74,99.75,99.73,99.74,349699998.0
2007-08-07 00:46:00,99.74,99.76,99.73,99.75,459500004.0
2007-08-07 00:47:00,99.75,99.75,99.73,99.74,359699999.0
2007-08-07 00:48:00,99.74,99.755,99.71,99.71,905300007.0
2007-08-07 00:49:00,99.71,99.72,99.7,99.71,610900003.0
2007-08-07 00:50:00,99.71,99.71,99.69,99.69,316999987.0
2007-08-07 00:51:00,99.7,99.71,99.68,99.685,425800000.0
2007-08-07 00:52:00,99.69,99.69,99.67,99.675,274700000.0
2007-08-07 00:53:00,99.68,99.69,99.675,99.69,142900000.0
2007-08-07 00:54:00,99.69,99.69,99.67,99.685,298899998.0
2007-08-07 00:55:00,99.685,99.685,99.67,99.67,348500002.0
2007-08-07 00:56:00,99.67,99.68,99.66,99.675,751900002.0
2007-08-07 00:57:00,99.68,99.68,99.67,99.68,62400000.0
2007-08-07 00:58:00,99.68,99.68,99.635,99.655,612500002.0
2007-08-07 00:59:00,99.66,99.66,99.66,99.66,31200000.0
2007-08-07 01:00:00,99.66,99.67,99.65,99.66,360799999.0
2007-08-07 01:01:00,99.65,99.68,99.64,99.675,492199999.0
2007-08-07 01:02:00,99.67,99.68,99.665,99.665,300000000.0
2007-08-07 01:03:00,99.665,99.67,99.65,99.65,472300005.0
2007-08-07 01:04:00,99.66,99.68,99.65,99.67,396099998.0
2007-08-07 01:05:00,99.67,99.69,99.66,99.66,335800000.0
2007-08-07 01:06:00,99.66,99.68,99.66,99.66,480800000.0
2007-08-07 01:07:00,99.66,99.67,99.65,99.67,835200001.0
2007-08-07 01:08:00,99.67,99.68,99.64,99.655,657499999.0
2007-08-07 01:09:00,99.66,99.66,99.635,99.64,313600000.0
2007-08-07 01:10:00,99.635,99.635,99.61,99.635,280600001.0
2007-08-07 01:11:00,99.62,99.63,99.62,99.62,166299999.0
2007-08-07 01:12:00,99.62,99.63,99.61,99.63,570400001.0
2007-08-07 01:13:00,99.62,99.655,99.61,99.65,423300003.0
2007-08-07 01:14:00,99.65,99.65,99.63,99.635,615500000.0
2007-08-07 01:15:00,99.635,99.65,99.625,99.645,520500000.0
2007-08-07 01:16:00,99.645,99.655,99.64,99.64,472000000.0
2007-08-07 01:17:00,99.65,99.65,99.62,99.63,562099998.0
2007-08-07 01:18:00,99.635,99.65,99.61,99.64,684000004.0
2007-08-07 01:19:00,99.64,99.645,99.61,99.63,434399999.0
2007-08-07 01:20:00,99.63,99.66,99.63,99.66,639100000.0
2007-08-07 01:21:00,99.66,99.68,99.64,99.64,398499999.0
2007-08-07 01:22:00,99.645,99.67,99.64,99.66,386599999.0
2007-08-07 01:23:00,99.67,99.68,99.66,99.67,124000000.0
2007-08-07 01:24:00,99.67,99.67,99.65,99.67,189500000.0
2007-08-07 01:25:00,99.66,99.67,99.64,99.64,271100002.0
2007-08-07 01:26:00,99.66,99.685,99.64,99.68,653100001.0
2007-08-07 01:27:00,99.675,99.68,99.66,99.665,257500000.0
2007-08-07 01:28:00,99.66,99.67,99.65,99.66,281700004.0
2007-08-07 01:29:00,99.66,99.68,99.66,99.665,221600000.0
2007-08-07 01:30:00,99.665,99.68,99.665,99.675,147200000.0
2007-08-07 01:31:00,99.68,99.68,99.67,99.675,301300000.0
2007-08-07 01:32:00,99.675,99.68,99.675,99.68,117100000.0
2007-08-07 01:33:00,99.68,99.69,99.67,99.69,317500000.0
2007-08-07 01:34:00,99.69,99.71,99.69,99.7,510400000.0
2007-08-07 01:35:00,99.7,99.76,99.695,99.735,574800002.0
2007-08-07 01:36:00,99.735,99.74,99.71,99.72,360800000.0
2007-08-07 01:37:00,99.73,99.735,99.72,99.73,250400000.0
2007-08-07 01:38:00,99.73,99.73,99.72,99.73,307200000.0
2007-08-07 01:39:00,99.735,99.745,99.72,99.73,607399997.0
2007-08-07 01:40:00,99.73,99.73,99.72,99.73,294900002.0
2007-08-07 01:41:00,99.73,99.73,99.69,99.715,1143899993.0
2007-08-07 01:42:00,99.715,99.73,99.7,99.72,957099999.0
2007-08-07 01:43:00,99.71,99.72,99.65,99.66,1290800004.0
2007-08-07 01:44:00,99.66,99.68,99.65,99.68,855499995.0
2007-08-07 01:45:00,99.67,99.69,99.655,99.67,341600000.0
2007-08-07 01:46:00,99.67,99.68,99.64,99.655,1037899999.0
2007-08-07 01:47:00,99.655,99.66,99.62,99.62,478099999.0
2007-08-07 01:48:00,99.62,99.67,99.62,99.665,267400001.0
2007-08-07 01:49:00,99.665,99.67,99.665,99.67,228000000.0
2007-08-07 01:50:00,99.67,99.675,99.655,99.67,331900000.0
2007-08-07 01:51:00,99.67,99.685,99.67,99.68,267000000.0
2007-08-07 01:52:00,99.68,99.68,99.65,99.66,541400000.0
2007-08-07 01:53:00,99.65,99.69,99.65,99.66,387099998.0
2007-08-07 01:54:00,99.675,99.675,99.66,99.67,180700001.0
2007-08-07 01:55:00,99.67,99.68,99.64,99.64,638900001.0
2007-08-07 01:56:00,99.64,99.68,99.635,99.68,423900000.0
2007-08-07 01:57:00,99.68,99.695,99.67,99.695,503599998.0
2007-08-07 01:58:00,99.7,99.705,99.68,99.69,502499998.0
2007-08-07 01:59:00,99.69,99.69,99.68,99.68,228499998.0
2007-08-07 02:00:00,99.69,99.69,99.66,99.69,423100004.0
2007-08-07 02:01:00,99.69,99.69,99.62,99.655,1369900005.0
2007-08-07 02:02:00,99.655,99.66,99.61,99.61,1109699992.0
2007-08-07 02:03:00,99.615,99.645,99.61,99.635,1176800003.0
2007-08-07 02:04:00,99.635,99.645,99.62,99.62,539099999.0
2007-08-07 02:05:00,99.62,99.635,99.61,99.63,305500001.0
2007-08-07 02:06:00,99.63,99.64,99.61,99.63,755700005.0
2007-08-07 02:07:00,99.63,99.65,99.63,99.63,648100010.0
2007-08-07 02:08:00,99.64,99.675,99.64,99.66,627199999.0
2007-08-07 02:09:00,99.66,99.66,99.64,99.65,556400001.0
2007-08-07 02:10:00,99.645,99.65,99.62,99.62,855599992.0
2007-08-07 02:11:00,99.63,99.645,99.63,99.645,103300000.0
2007-08-07 02:12:00,99.645,99.66,99.62,99.63,587399998.0
2007-08-07 02:13:00,99.62,99.645,99.62,99.645,612199998.0
2007-08-07 02:14:00,99.65,99.65,99.63,99.63,273000004.0
2007-08-07 02:15:00,99.64,99.68,99.63,99.67,930900005.0
2007-08-07 02:16:00,99.67,99.68,99.67,99.68,174400000.0
2007-08-07 02:17:00,99.68,99.7,99.67,99.7,354999998.0
2007-08-07 02:18:00,99.7,99.72,99.7,99.715,574599998.0
2007-08-07 02:19:00,99.715,99.715,99.69,99.7,276500005.0
2007-08-07 02:20:00,99.7,99.7,99.68,99.685,541600005.0
2007-08-07 02:21:00,99.68,99.69,99.66,99.66,417200000.0
2007-08-07 02:22:00,99.665,99.665,99.64,99.665,594000004.0
2007-08-07 02:23:00,99.665,99.69,99.66,99.685,238400000.0
2007-08-07 02:24:00,99.69,99.695,99.68,99.685,186200000.0
2007-08-07 02:25:00,99.7,99.7,99.68,99.69,114200002.0
2007-08-07 02:26:00,99.69,99.705,99.68,99.705,288099999.0
2007-08-07 02:27:00,99.705,99.71,99.695,99.7,138400000.0
2007-08-07 02:28:00,99.7,99.72,99.69,99.705,1102699999.0
2007-08-07 02:29:00,99.705,99.715,99.69,99.705,352200002.0
2007-08-07 02:30:00,99.71,99.72,99.71,99.71,100800000.0
2007-08-07 02:31:00,99.71,99.71,99.7,99.705,40800000.0
2007-08-07 02:32:00,99.71,99.71,99.7,99.7,126100001.0
2007-08-07 02:33:00,99.7,99.72,99.7,99.72,125300000.0
2007-08-07 02:34:00,99.715,99.725,99.71,99.71,206399999.0
2007-08-07 02:35:00,99.715,99.73,99.7,99.72,297200003.0
2007-08-07 02:36:00,99.725,99.725,99.71,99.72,209600000.0
2007-08-07 02:37:00,99.72,99.735,99.72,99.73,84800000.0
2007-08-07 02:38:00,99.73,99.73,99.715,99.715,264000000.0
2007-08-07 02:39:00,99.72,99.725,99.7,99.71,271600001.0
2007-08-07 02:40:00,99.705,99.705,99.66,99.69,789200001.0
2007-08-07 02:41:00,99.69,99.695,99.67,99.68,233799997.0
2007-08-07 02:42:00,99.68,99.695,99.67,99.695,490199995.0
2007-08-07 02:43:00,99.695,99.715,99.68,99.7,505499997.0
2007-08-07 02:44:00,99.71,99.74,99.69,99.72,680400003.0
2007-08-07 02:45:00,99.73,99.76,99.72,99.76,310400011.0
2007-08-07 02:46:00,99.76,99.77,99.76,99.77,243200000.0
2007-08-07 02:47:00,99.775,99.78,99.76,99.765,603999990.0
2007-08-07 02:48:00,99.765,99.77,99.73,99.74,367300000.0
2007-08-07 02:49:00,99.74,99.755,99.71,99.71,569599999.0
2007-08-07 02:50:00,99.71,99.74,99.71,99.74,434599999.0
2007-08-07 02:51:00,99.73,99.74,99.71,99.725,617900000.0
2007-08-07 02:52:00,99.725,99.725,99.71,99.725,572600020.0
2007-08-07 02:53:00,99.73,99.73,99.72,99.725,209399998.0
2007-08-07 02:54:00,99.725,99.73,99.72,99.73,227200000.0
2007-08-07 02:55:00,99.72,99.725,99.7,99.71,1132700009.0
2007-08-07 02:56:00,99.72,99.735,99.71,99.73,870100001.0
2007-08-07 02:57:00,99.73,99.75,99.73,99.74,776399996.0
2007-08-07 02:58:00,99.74,99.75,99.73,99.74,443900000.0
2007-08-07 02:59:00,99.74,99.745,99.73,99.74,299200000.0
2007-08-07 03:00:00,99.73,99.745,99.73,99.74,247999998.0
2007-08-07 03:01:00,99.74,99.74,99.72,99.73,348400001.0
2007-08-07 03:02:00,99.74,99.74,99.72,99.735,48999999.0
2007-08-07 03:03:00,99.73,99.73,99.7,99.715,693799999.0
2007-08-07 03:04:00,99.715,99.715,99.69,99.71,634000000.0
2007-08-07 03:05:00,99.71,99.725,99.71,99.71,280599998.0
2007-08-07 03:06:00,99.71,99.72,99.71,99.72,135400000.0
2007-08-07 03:07:00,99.73,99.73,99.725,99.73,92800000.0
2007-08-07 03:08:00,99.73,99.745,99.73,99.745,183700000.0
2007-08-07 03:09:00,99.74,99.76,99.74,99.75,220000000.0
2007-08-07 03:10:00,99.755,99.755,99.74,99.74,109700000.0
2007-08-07 03:11:00,99.75,99.765,99.74,99.75,566599988.0
2007-08-07 03:12:00,99.76,99.765,99.75,99.75,161400000.0
2007-08-07 03:13:00,99.72,99.724,99.713,99.713,28000000.0
2007-08-07 03:14:00,99.755,99.755,99.75,99.75,46799998.0
2007-08-07 03:15:00,99.75,99.75,99.72,99.735,882699994.0
2007-08-07 03:16:00,99.73,99.745,99.73,99.735,339900001.0
2007-08-07 03:17:00,99.74,99.74,99.73,99.735,220499998.0
2007-08-07 03:18:00,99.735,99.77,99.71,99.76,883600001.0
2007-08-07 03:19:00,99.76,99.76,99.71,99.73,756200000.0
2007-08-07 03:20:00,99.72,99.73,99.7,99.71,836400001.0
2007-08-07 03:21:00,99.715,99.715,99.7,99.71,541600000.0
2007-08-07 03:22:00,99.7,99.71,99.69,99.7,222999998.0
2007-08-07 03:23:00,99.7,99.7,99.67,99.67,342300000.0
2007-08-07 03:24:00,99.675,99.675,99.635,99.655,1001899998.0
2007-08-07 03:25:00,99.655,99.66,99.645,99.66,150400000.0
2007-08-07 03:26:00,99.665,99.68,99.65,99.65,313200000.0
2007-08-07 03:27:00,99.655,99.66,99.64,99.65,284599998.0
2007-08-07 03:28:00,99.645,99.65,99.64,99.64,188900000.0
2007-08-07 03:29:00,99.64,99.65,99.635,99.64,403100000.0
2007-08-07 03:30:00,99.64,99.64,99.62,99.62,478999997.0
2007-08-07 03:31:00,99.625,99.63,99.61,99.62,414600000.0
2007-08-07 03:32:00,99.62,99.62,99.59,99.6,575899998.0
2007-08-07 03:33:00,99.59,99.6,99.58,99.595,856999999.0
2007-08-07 03:34:00,99.6,99.63,99.6,99.62,855099992.0
2007-08-07 03:35:00,99.63,99.65,99.62,99.64,889799998.0
2007-08-07 03:36:00,99.64,99.64,99.63,99.64,372799999.0
2007-08-07 03:37:00,99.64,99.64,99.6,99.61,708800000.0
2007-08-07 03:38:00,99.62,99.62,99.59,99.605,609899999.0
2007-08-07 03:39:00,99.61,99.63,99.59,99.61,512399995.0
2007-08-07 03:40:00,99.6,99.615,99.59,99.615,908300005.0
2007-08-07 03:41:00,99.615,99.62,99.605,99.61,258400000.0
2007-08-07 03:42:00,99.61,99.615,99.605,99.605,76800000.0
2007-08-07 03:43:00,99.61,99.61,99.58,99.58,649099999.0
2007-08-07 03:44:00,99.59,99.595,99.57,99.58,601099999.0
2007-08-07 03:45:00,99.59,99.59,99.56,99.565,616399998.0
2007-08-07 03:46:00,99.55,99.575,99.55,99.575,562400000.0
2007-08-07 03:47:00,99.57,99.58,99.55,99.565,628000002.0
2007-08-07 03:48:00,99.565,99.575,99.56,99.575,363000007.0
2007-08-07 03:49:00,99.58,99.61,99.57,99.605,524400002.0
2007-08-07 03:50:00,99.605,99.61,99.59,99.6,610399999.0
2007-08-07 03:51:00,99.6,99.62,99.6,99.61,719099999.0
2007-08-07 03:52:00,99.61,99.62,99.605,99.605,371999999.0
2007-08-07 03:53:00,99.605,99.625,99.6,99.62,941500000.0
2007-08-07 03:54:00,99.62,99.655,99.61,99.655,1743099992.0
2007-08-07 03:55:00,99.655,99.66,99.63,99.645,597300000.0
2007-08-07 03:56:00,99.645,99.665,99.645,99.665,283900000.0
2007-08-07 03:57:00,99.65,99.67,99.65,99.67,253200003.0
2007-08-07 03:58:00,99.66,99.7,99.66,99.68,703000002.0
2007-08-07 03:59:00,99.675,99.68,99.66,99.67,118400000.0
2007-08-07 04:00:00,99.67,99.68,99.665,99.67,547600003.0
2007-08-07 04:01:00,99.67,99.685,99.67,99.685,144000000.0
2007-08-07 04:02:00,99.68,99.69,99.67,99.67,343200000.0
2007-08-07 04:03:00,99.67,99.685,99.66,99.67,220600001.0
2007-08-07 04:04:00,99.67,99.67,99.64,99.66,1454599992.0
2007-08-07 04:05:00,99.66,99.66,99.65,99.65,685999996.0
2007-08-07 04:06:00,99.65,99.655,99.62,99.64,914799996.0
2007-08-07 04:07:00,99.65,99.67,99.65,99.66,850200010.0
2007-08-07 04:08:00,99.66,99.66,99.64,99.65,604700000.0
2007-08-07 04:09:00,99.655,99.66,99.64,99.64,261999996.0
2007-08-07 04:10:00,99.66,99.67,99.655,99.67,182100002.0
2007-08-07 04:11:00,99.67,99.67,99.65,99.67,878000007.0
2007-08-07 04:12:00,99.66,99.66,99.655,99.655,88200000.0
2007-08-07 04:13:00,99.655,99.67,99.64,99.66,1104500000.0
2007-08-07 04:14:00,99.65,99.68,99.65,99.67,643499990.0
2007-08-07 04:15:00,99.67,99.67,99.65,99.66,450599998.0
2007-08-07 04:16:00,99.66,99.67,99.66,99.67,564399998.0
2007-08-07 04:17:00,99.665,99.67,99.65,99.66,242100000.0
2007-08-07 04:18:00,99.66,99.68,99.66,99.67,188000000.0
2007-08-07 04:19:00,99.67,99.68,99.64,99.66,347000000.0
2007-08-07 04:20:00,99.66,99.68,99.66,99.67,118400000.0
2007-08-07 04:21:00,99.67,99.67,99.66,99.67,97999999.0
2007-08-07 04:22:00,99.665,99.67,99.66,99.66,230499997.0
2007-08-07 04:23:00,99.665,99.67,99.64,99.66,682900000.0
2007-08-07 04:24:00,99.66,99.68,99.65,99.66,627200002.0
2007-08-07 04:25:00,99.67,99.68,99.66,99.68,476199999.0
2007-08-07 04:26:00,99.68,99.71,99.675,99.705,1040400000.0
2007-08-07 04:27:00,99.705,99.715,99.68,99.705,1244899998.0
2007-08-07 04:28:00,99.705,99.72,99.705,99.71,348700001.0
2007-08-07 04:29:00,99.71,99.73,99.71,99.71,767100000.0
2007-08-07 04:30:00,99.715,99.72,99.71,99.72,687700001.0
2007-08-07 04:31:00,99.71,99.76,99.71,99.74,2102900007.0
2007-08-07 04:32:00,99.74,99.76,99.73,99.75,1336499996.0
2007-08-07 04:33:00,99.75,99.77,99.72,99.73,1097699995.0
2007-08-07 04:34:00,99.73,99.745,99.72,99.74,631799998.0
2007-08-07 04:35:00,99.74,99.74,99.71,99.72,477800002.0
2007-08-07 04:36:00,99.72,99.72,99.7,99.71,606700002.0
2007-08-07 04:37:00,99.72,99.73,99.71,99.73,652400001.0
2007-08-07 04:38:00,99.73,99.74,99.72,99.735,365600000.0
2007-08-07 04:39:00,99.735,99.77,99.73,99.76,680300000.0
2007-08-07 04:40:00,99.755,99.765,99.74,99.74,426400000.0
2007-08-07 04:41:00,99.74,99.74,99.71,99.735,486999997.0
2007-08-07 04:42:00,99.735,99.74,99.73,99.73,136100000.0
2007-08-07 04:43:00,99.72,99.73,99.72,99.73,375200000.0
2007-08-07 04:44:00,99.73,99.74,99.72,99.72,300799999.0
2007-08-07 04:45:00,99.72,99.75,99.72,99.72,457799998.0
2007-08-07 04:46:00,99.72,99.75,99.72,99.74,451500000.0
2007-08-07 04:47:00,99.74,99.74,99.72,99.72,233700000.0
2007-08-07 04:48:00,99.72,99.74,99.71,99.715,320600000.0
2007-08-07 04:49:00,99.715,99.72,99.68,99.71,201599999.0
2007-08-07 04:50:00,99.71,99.72,99.695,99.705,439200000.0
2007-08-07 04:51:00,99.705,99.71,99.7,99.7,172800000.0
2007-08-07 04:52:00,99.7,99.705,99.69,99.7,551300000.0
2007-08-07 04:53:00,99.71,99.715,99.7,99.715,360800000.0
2007-08-07 04:54:00,99.72,99.73,99.71,99.72,757599997.0
2007-08-07 04:55:00,99.725,99.73,99.725,99.73,105600000.0
2007-08-07 04:56:00,99.73,99.74,99.72,99.74,256500001.0
2007-08-07 04:57:00,99.74,99.755,99.74,99.75,166000000.0
2007-08-07 04:58:00,99.755,99.755,99.74,99.74,183200000.0
2007-08-07 04:59:00,99.74,99.74,99.715,99.735,412800000.0
2007-08-07 05:00:00,99.735,99.74,99.72,99.73,563399995.0
2007-08-07 05:01:00,99.73,99.75,99.73,99.73,555099999.0
2007-08-07 05:02:00,99.75,99.765,99.73,99.74,526100000.0
2007-08-07 05:03:00,99.75,99.755,99.73,99.75,546299999.0
2007-08-07 05:04:00,99.75,99.75,99.73,99.745,347399998.0
2007-08-07 05:05:00,99.74,99.75,99.74,99.74,125800000.0
2007-08-07 05:06:00,99.74,99.75,99.74,99.745,256800000.0
2007-08-07 05:07:00,99.73,99.75,99.73,99.74,114400000.0
2007-08-07 05:08:00,99.74,99.76,99.735,99.76,284400000.0
2007-08-07 05:09:00,99.76,99.77,99.76,99.765,49600000.0
2007-08-07 05:10:00,99.765,99.765,99.765,99.765,28000000.0
2007-08-07 05:11:00,99.765,99.77,99.765,99.765,33600000.0
2007-08-07 05:12:00,99.765,99.77,99.76,99.76,144000000.0
2007-08-07 05:13:00,99.76,99.77,99.76,99.77,69600000.0
2007-08-07 05:14:00,99.77,99.775,99.75,99.765,344000000.0
2007-08-07 05:15:00,99.77,99.77,99.765,99.765,45600000.0
2007-08-07 05:16:00,99.765,99.77,99.76,99.765,138400000.0
2007-08-07 05:17:00,99.765,99.775,99.76,99.775,143100000.0
2007-08-07 05:18:00,99.775,99.785,99.76,99.78,542100000.0
2007-08-07 05:19:00,99.77,99.78,99.74,99.755,535599999.0
2007-08-07 05:20:00,99.76,99.78,99.75,99.77,426700000.0
2007-08-07 05:21:00,99.76,99.78,99.75,99.75,485499994.0
2007-08-07 05:22:00,99.76,99.77,99.74,99.74,403399990.0
2007-08-07 05:23:00,99.74,99.74,99.73,99.735,185600000.0
2007-08-07 05:24:00,99.735,99.735,99.735,99.735,39200000.0
2007-08-07 05:25:00,99.73,99.735,99.73,99.735,41600000.0
2007-08-07 05:26:00,99.735,99.735,99.73,99.735,46400000.0
2007-08-07 05:27:00,99.735,99.74,99.71,99.73,216900000.0
2007-08-07 05:28:00,99.73,99.73,99.7,99.73,149400000.0
2007-08-07 05:29:00,99.73,99.735,99.72,99.725,119200000.0
2007-08-07 05:30:00,99.73,99.735,99.72,99.73,103300000.0
2007-08-07 05:31:00,99.73,99.74,99.73,99.74,81700000.0
2007-08-07 05:32:00,99.74,99.74,99.735,99.74,38400000.0
2007-08-07 05:33:00,99.707,99.736,99.707,99.711,233899999.0
2007-08-07 05:34:00,99.745,99.745,99.735,99.745,116800000.0
2007-08-07 05:35:00,99.75,99.755,99.74,99.74,104000000.0
2007-08-07 05:36:00,99.745,99.745,99.73,99.73,257000000.0
2007-08-07 05:37:00,99.73,99.745,99.73,99.73,268800000.0
2007-08-07 05:38:00,99.74,99.745,99.735,99.745,96000000.0
2007-08-07 05:39:00,99.745,99.75,99.745,99.75,34400000.0
2007-08-07 05:40:00,99.75,99.75,99.74,99.745,42400000.0
2007-08-07 05:41:00,99.745,99.75,99.74,99.75,123200000.0
2007-08-07 05:42:00,99.75,99.755,99.75,99.75,56800000.0
2007-08-07 05:43:00,99.755,99.755,99.73,99.75,146900000.0
2007-08-07 05:44:00,99.75,99.755,99.74,99.74,201700000.0
2007-08-07 05:45:00,99.74,99.75,99.71,99.745,271500000.0
2007-08-07 05:46:00,99.75,99.755,99.745,99.745,152000000.0
2007-08-07 05:47:00,99.74,99.75,99.73,99.74,349100002.0
2007-08-07 05:48:00,99.74,99.74,99.735,99.74,69300000.0
2007-08-07 05:49:00,99.74,99.75,99.72,99.72,276299998.0
2007-08-07 05:50:00,99.72,99.73,99.71,99.71,238700000.0
2007-08-07 05:51:00,99.7,99.72,99.7,99.71,804799987.0
2007-08-07 05:52:00,99.7,99.71,99.69,99.71,467600005.0
2007-08-07 05:53:00,99.71,99.715,99.705,99.71,247700003.0
2007-08-07 05:54:00,99.71,99.72,99.7,99.71,344099997.0
2007-08-07 05:55:00,99.72,99.72,99.71,99.72,245600000.0
2007-08-07 05:56:00,99.72,99.73,99.7,99.71,380800001.0
2007-08-07 05:57:00,99.7,99.71,99.7,99.71,279199996.0
2007-08-07 05:58:00,99.71,99.71,99.69,99.71,161600000.0
2007-08-07 05:59:00,99.71,99.72,99.7,99.71,266500000.0
2007-08-07 06:00:00,99.71,99.71,99.71,99.71,44800000.0
2007-08-07 06:01:00,99.71,99.71,99.71,99.71,75200000.0
2007-08-07 06:02:00,99.71,99.71,99.71,99.71,72000000.0
2007-08-07 06:03:00,99.7,99.72,99.7,99.71,179100000.0
2007-08-07 06:04:00,99.71,99.71,99.7,99.71,512800000.0
2007-08-07 06:05:00,99.71,99.71,99.7,99.7,472500002.0
2007-08-07 06:06:00,99.71,99.71,99.7,99.71,387300001.0
2007-08-07 06:07:00,99.71,99.71,99.705,99.705,436400002.0
2007-08-07 06:08:00,99.71,99.71,99.69,99.7,244500000.0
2007-08-07 06:09:00,99.7,99.7,99.69,99.7,77600000.0
2007-08-07 06:10:00,99.695,99.7,99.68,99.69,258499996.0
2007-08-07 06:11:00,99.69,99.695,99.67,99.68,958799999.0
2007-08-07 06:12:00,99.68,99.69,99.67,99.69,499400000.0
2007-08-07 06:13:00,99.69,99.69,99.67,99.68,153800000.0
2007-08-07 06:14:00,99.68,99.685,99.675,99.68,102500000.0
2007-08-07 06:15:00,99.685,99.74,99.68,99.73,552700000.0
2007-08-07 06:16:00,99.73,99.73,99.71,99.725,536500000.0
2007-08-07 06:17:00,99.725,99.75,99.72,99.75,448000003.0
2007-08-07 06:18:00,99.75,99.75,99.73,99.73,250000000.0
2007-08-07 06:19:00,99.73,99.75,99.7,99.71,582499991.0
2007-08-07 06:20:00,99.71,99.71,99.68,99.71,598200000.0
2007-08-07 06:21:00,99.71,99.71,99.69,99.71,476600001.0
2007-08-07 06:22:00,99.71,99.72,99.7,99.7,232000000.0
2007-08-07 06:23:00,99.71,99.71,99.7,99.71,119100001.0
2007-08-07 06:24:00,99.69,99.71,99.69,99.71,149400000.0
2007-08-07 06:25:00,99.71,99.71,99.7,99.7,262400000.0
2007-08-07 06:26:00,99.7,99.7,99.695,99.7,150200000.0
2007-08-07 06:27:00,99.7,99.71,99.7,99.7,254900000.0
2007-08-07 06:28:00,99.7,99.71,99.69,99.69,153200000.0
2007-08-07 06:29:00,99.69,99.71,99.69,99.71,345600000.0
2007-08-07 06:30:00,99.71,99.72,99.705,99.715,263100001.0
2007-08-07 06:31:00,99.72,99.72,99.71,99.71,62400000.0
2007-08-07 06:32:00,99.72,99.73,99.715,99.72,282400000.0
2007-08-07 06:33:00,99.72,99.73,99.72,99.72,238400000.0
2007-08-07 06:34:00,99.72,99.72,99.7,99.72,215099996.0
2007-08-07 06:35:00,99.71,99.71,99.69,99.69,796699999.0
2007-08-07 06:36:00,99.69,99.71,99.69,99.71,442500001.0
2007-08-07 06:37:00,99.71,99.72,99.7,99.71,546399998.0
2007-08-07 06:38:00,99.71,99.73,99.71,99.72,164200000.0
2007-08-07 06:39:00,99.715,99.715,99.71,99.715,254400000.0
2007-08-07 06:40:00,99.71,99.71,99.69,99.71,212000000.0
2007-08-07 06:41:00,99.71,99.71,99.69,99.69,518699998.0
2007-08-07 06:42:00,99.695,99.7,99.68,99.68,1069100003.0
2007-08-07 06:43:00,99.68,99.695,99.68,99.68,749300000.0
2007-08-07 06:44:00,99.685,99.69,99.66,99.67,673199994.0
2007-08-07 06:45:00,99.665,99.685,99.665,99.675,342400000.0
2007-08-07 06:46:00,99.68,99.7,99.67,99.685,488299999.0
2007-08-07 06:47:00,99.68,99.68,99.67,99.68,240699999.0
2007-08-07 06:48:00,99.68,99.68,99.66,99.67,239200000.0
2007-08-07 06:49:00,99.67,99.685,99.67,99.68,234400000.0
2007-08-07 06:50:00,99.68,99.68,99.67,99.68,164600000.0
2007-08-07 06:51:00,99.647,99.663,99.641,99.661,1077200000.0
2007-08-07 06:52:00,99.68,99.68,99.68,99.68,204800000.0
2007-08-07 06:53:00,99.68,99.68,99.68,99.68,67500000.0
2007-08-07 06:54:00,99.68,99.68,99.67,99.67,709800000.0
2007-08-07 06:55:00,99.67,99.69,99.67,99.68,702999996.0
2007-08-07 06:56:00,99.68,99.68,99.66,99.675,525600001.0
2007-08-07 06:57:00,99.68,99.68,99.67,99.68,183200000.0
2007-08-07 06:58:00,99.68,99.71,99.68,99.71,235100000.0
2007-08-07 06:59:00,99.71,99.73,99.705,99.73,458900001.0
2007-08-07 07:00:00,99.73,99.73,99.69,99.7,486999999.0
2007-08-07 07:01:00,99.7,99.73,99.7,99.72,457000001.0
2007-08-07 07:02:00,99.71,99.735,99.71,99.735,328699998.0
2007-08-07 07:03:00,99.735,99.75,99.73,99.74,221500000.0
2007-08-07 07:04:00,99.74,99.74,99.72,99.73,392100001.0
2007-08-07 07:05:00,99.73,99.74,99.72,99.73,582999994.0
2007-08-07 07:06:00,99.73,99.745,99.73,99.74,318800000.0
2007-08-07 07:07:00,99.73,99.74,99.72,99.73,281099998.0
2007-08-07 07:08:00,99.73,99.74,99.71,99.72,551200000.0
2007-08-07 07:09:00,99.72,99.72,99.695,99.71,529699999.0
2007-08-07 07:10:00,99.71,99.74,99.7,99.735,342200003.0
2007-08-07 07:11:00,99.73,99.74,99.72,99.72,186600003.0
2007-08-07 07:12:00,99.73,99.73,99.725,99.73,22400000.0
2007-08-07 07:13:00,99.73,99.73,99.71,99.71,229499999.0
2007-08-07 07:14:00,99.72,99.73,99.71,99.73,281500000.0
2007-08-07 07:15:00,99.73,99.73,99.71,99.73,209599998.0
2007-08-07 07:16:00,99.725,99.725,99.725,99.725,21600000.0
2007-08-07 07:17:00,99.73,99.73,99.7,99.725,541299997.0
2007-08-07 07:18:00,99.725,99.735,99.725,99.73,110400000.0
2007-08-07 07:19:00,99.73,99.74,99.725,99.735,124800000.0
2007-08-07 07:20:00,99.735,99.735,99.73,99.73,48000000.0
2007-08-07 07:21:00,99.73,99.745,99.73,99.745,198000001.0
2007-08-07 07:22:00,99.745,99.745,99.73,99.73,77100000.0
2007-08-07 07:23:00,99.725,99.73,99.725,99.73,68800000.0
2007-08-07 07:24:00,99.73,99.74,99.72,99.73,128100000.0
2007-08-07 07:25:00,99.73,99.73,99.715,99.72,219199999.0
2007-08-07 07:26:00,99.72,99.74,99.72,99.725,406399998.0
2007-08-07 07:27:00,99.72,99.73,99.71,99.71,399600001.0
2007-08-07 07:28:00,99.71,99.71,99.7,99.705,230400001.0
2007-08-07 07:29:00,99.705,99.71,99.69,99.705,364499999.0
2007-08-07 07:30:00,99.7,99.72,99.7,99.715,222999996.0
2007-08-07 07:31:00,99.72,99.72,99.715,99.715,71200000.0
2007-08-07 07:32:00,99.715,99.72,99.67,99.685,313699996.0
2007-08-07 07:33:00,99.69,99.695,99.685,99.685,32800000.0
2007-08-07 07:34:00,99.68,99.695,99.68,99.69,165600000.0
2007-08-07 07:35:00,99.69,99.695,99.68,99.69,232500001.0
2007-08-07 07:36:00,99.69,99.7,99.68,99.7,391699999.0
2007-08-07 07:37:00,99.7,99.705,99.69,99.705,231900000.0
2007-08-07 07:38:00,99.7,99.7,99.69,99.7,177600000.0
2007-08-07 07:39:00,99.7,99.705,99.69,99.69,192000000.0
2007-08-07 07:40:00,99.695,99.705,99.68,99.69,255900001.0
2007-08-07 07:41:00,99.7,99.7,99.68,99.69,296999998.0
2007-08-07 07:42:00,99.7,99.7,99.68,99.68,374300000.0
2007-08-07 07:43:00,99.68,99.69,99.67,99.68,279000000.0
2007-08-07 07:44:00,99.68,99.685,99.67,99.68,97400000.0
2007-08-07 07:45:00,99.685,99.695,99.66,99.67,766599991.0
2007-08-07 07:46:00,99.67,99.68,99.66,99.68,324599999.0
2007-08-07 07:47:00,99.69,99.71,99.66,99.66,469799998.0
2007-08-07 07:48:00,99.67,99.68,99.66,99.67,530700000.0
2007-08-07 07:49:00,99.67,99.68,99.65,99.66,535499994.0
2007-08-07 07:50:00,99.67,99.68,99.665,99.665,205600000.0
2007-08-07 07:51:00,99.67,99.67,99.65,99.66,166100000.0
2007-08-07 07:52:00,99.66,99.665,99.63,99.64,525999998.0
2007-08-07 07:53:00,99.63,99.67,99.61,99.66,657599999.0
2007-08-07 07:54:00,99.66,99.67,99.66,99.66,384900000.0
2007-08-07 07:55:00,99.66,99.69,99.66,99.68,509900000.0
2007-08-07 07:56:00,99.68,99.69,99.67,99.67,159500000.0
2007-08-07 07:57:00,99.67,99.68,99.66,99.67,348000000.0
2007-08-07 07:58:00,99.67,99.69,99.66,99.685,452299999.0
2007-08-07 07:59:00,99.685,99.73,99.67,99.71,726499999.0
2007-08-07 08:00:00,99.71,99.74,99.71,99.74,507299998.0
2007-08-07 08:01:00,99.73,99.765,99.73,99.765,667700002.0
2007-08-07 08:02:00,99.765,99.77,99.75,99.76,417600000.0
2007-08-07 08:03:00,99.76,99.8,99.75,99.78,1190900006.0
2007-08-07 08:04:00,99.79,99.79,99.74,99.75,1105300003.0
2007-08-07 08:05:00,99.75,99.76,99.73,99.755,327100000.0
2007-08-07 08:06:00,99.755,99.755,99.72,99.72,446699997.0
2007-08-07 08:07:00,99.72,99.745,99.72,99.74,304400000.0
2007-08-07 08:08:00,99.74,99.74,99.71,99.71,212400000.0
2007-08-07 08:09:00,99.72,99.74,99.72,99.73,412800000.0
2007-08-07 08:10:00,99.73,99.75,99.73,99.74,364600000.0
2007-08-07 08:11:00,99.75,99.77,99.74,99.77,335900000.0
2007-08-07 08:12:00,99.77,99.78,99.755,99.755,703099999.0
2007-08-07 08:13:00,99.76,99.77,99.75,99.76,451800000.0
2007-08-07 08:14:00,99.76,99.77,99.74,99.74,326200000.0
2007-08-07 08:15:00,99.74,99.745,99.73,99.735,212499999.0
2007-08-07 08:16:00,99.73,99.755,99.73,99.75,570300004.0
2007-08-07 08:17:00,99.75,99.76,99.74,99.75,542600000.0
2007-08-07 08:18:00,99.75,99.77,99.74,99.755,616700001.0
2007-08-07 08:19:00,99.75,99.77,99.75,99.76,866100000.0
2007-08-07 08:20:00,99.76,99.77,99.75,99.765,905399993.0
2007-08-07 08:21:00,99.765,99.77,99.74,99.76,558900000.0
2007-08-07 08:22:00,99.76,99.78,99.73,99.75,957999999.0
2007-08-07 08:23:00,99.76,99.77,99.73,99.76,1252199996.0
2007-08-07 08:25:00,99.745,99.755,99.73,99.73,841499997.0
2007-08-07 08:26:00,99.74,99.81,99.73,99.78,1562099996.0
2007-08-07 08:27:00,99.79,99.79,99.77,99.77,897000001.0
2007-08-07 08:28:00,99.77,99.79,99.76,99.78,803499999.0
2007-08-07 08:29:00,99.78,99.785,99.76,99.78,860700015.0
2007-08-07 08:30:00,99.78,99.8,99.78,99.795,604499999.0
2007-08-07 08:31:00,99.795,99.805,99.78,99.795,644899997.0
2007-08-07 08:32:00,99.795,99.8,99.78,99.79,435200003.0
2007-08-07 08:33:00,99.79,99.79,99.78,99.78,320000000.0
2007-08-07 08:34:00,99.78,99.78,99.76,99.76,380800000.0
2007-08-07 08:35:00,99.76,99.77,99.76,99.76,250099997.0
2007-08-07 08:36:00,99.76,99.765,99.755,99.76,239799999.0
2007-08-07 08:37:00,99.76,99.79,99.75,99.78,999999994.0
2007-08-07 08:38:00,99.78,99.785,99.77,99.785,274800000.0
2007-08-07 08:39:00,99.785,99.79,99.74,99.74,735199995.0
2007-08-07 08:40:00,99.74,99.765,99.74,99.76,311999998.0
2007-08-07 08:41:00,99.75,99.75,99.74,99.745,290800000.0
2007-08-07 08:42:00,99.74,99.77,99.74,99.765,2057299980.0
2007-08-07 08:43:00,99.75,99.77,99.72,99.73,1973399992.0
2007-08-07 08:44:00,99.74,99.775,99.73,99.77,1973399992.0
2007-08-07 08:45:00,99.765,99.78,99.75,99.77,1038399997.0
2007-08-07 08:46:00,99.765,99.77,99.75,99.77,2016100001.0
2007-08-07 08:47:00,99.77,99.77,99.74,99.74,1450400000.0
2007-08-07 08:48:00,99.74,99.74,99.72,99.73,808300000.0
2007-08-07 08:49:00,99.74,99.77,99.735,99.75,794500001.0
2007-08-07 08:50:00,99.76,99.76,99.72,99.73,1164299997.0
2007-08-07 08:51:00,99.73,99.73,99.71,99.71,846999995.0
2007-08-07 08:52:00,99.72,99.73,99.71,99.73,256199998.0
2007-08-07 08:53:00,99.73,99.73,99.72,99.72,277400000.0
2007-08-07 08:54:00,99.72,99.75,99.72,99.74,718500002.0
2007-08-07 08:55:00,99.74,99.77,99.73,99.77,1569500007.0
2007-08-07 08:56:00,99.765,99.77,99.75,99.77,562099998.0
2007-08-07 08:57:00,99.77,99.855,99.77,99.84,1107300004.0
2007-08-07 08:58:00,99.84,99.84,99.79,99.8,1118500001.0
2007-08-07 08:59:00,99.8,99.8,99.78,99.78,987899997.0
2007-08-07 09:00:00,99.78,99.805,99.78,99.795,1054600006.0
2007-08-07 09:01:00,99.8,99.8,99.77,99.78,1185499995.0
2007-08-07 09:02:00,99.78,99.81,99.775,99.79,549399998.0
2007-08-07 09:03:00,99.8,99.82,99.78,99.8,519199999.0
2007-08-07 09:04:00,99.8,99.8,99.765,99.765,627300002.0
2007-08-07 09:05:00,99.765,99.79,99.76,99.765,853499990.0
2007-08-07 09:06:00,99.77,99.79,99.76,99.78,860600001.0
2007-08-07 09:07:00,99.79,99.79,99.78,99.78,247999999.0
2007-08-07 09:08:00,99.77,99.79,99.74,99.74,1038699995.0
2007-08-07 09:09:00,99.74,99.74,99.7,99.705,1728400008.0
2007-08-07 09:10:00,99.7,99.72,99.69,99.715,1396699996.0
2007-08-07 09:11:00,99.72,99.72,99.66,99.69,2100600011.0
2007-08-07 09:12:00,99.69,99.7,99.68,99.69,517999999.0
2007-08-07 09:13:00,99.69,99.73,99.69,99.715,862000000.0
2007-08-07 09:14:00,99.72,99.73,99.7,99.73,1462100002.0
2007-08-07 09:15:00,99.73,99.73,99.71,99.72,354499998.0
2007-08-07 09:16:00,99.72,99.72,99.68,99.68,1353300005.0
2007-08-07 09:17:00,99.68,99.705,99.68,99.69,974800004.0
2007-08-07 09:18:00,99.69,99.69,99.67,99.69,442599997.0
2007-08-07 09:19:00,99.69,99.7,99.66,99.66,1144499997.0
2007-08-07 09:20:00,99.665,99.68,99.655,99.66,578399999.0
2007-08-07 09:21:00,99.66,99.68,99.66,99.67,793400002.0
2007-08-07 09:22:00,99.67,99.7,99.66,99.665,608999999.0
2007-08-07 09:23:00,99.66,99.7,99.66,99.69,367599999.0
2007-08-07 09:24:00,99.69,99.71,99.68,99.68,573999998.0
2007-08-07 09:25:00,99.67,99.72,99.67,99.72,435000000.0
2007-08-07 09:26:00,99.7,99.71,99.69,99.7,646799998.0
2007-08-07 09:27:00,99.7,99.7,99.68,99.68,649600001.0
2007-08-07 09:28:00,99.69,99.74,99.68,99.72,1691099986.0
2007-08-07 09:29:00,99.72,99.73,99.71,99.73,662699999.0
2007-08-07 09:30:00,99.73,99.73,99.7,99.71,717399992.0
2007-08-07 09:31:00,99.72,99.73,99.68,99.7,1517400006.0
2007-08-07 09:32:00,99.7,99.73,99.69,99.71,1805500007.0
2007-08-07 09:33:00,99.7,99.73,99.69,99.71,709400005.0
2007-08-07 09:34:00,99.7,99.71,99.685,99.69,473300000.0
2007-08-07 09:35:00,99.69,99.7,99.67,99.69,1316500002.0
2007-08-07 09:36:00,99.69,99.73,99.68,99.72,869999999.0
2007-08-07 09:37:00,99.72,99.73,99.7,99.71,623099999.0
2007-08-07 09:38:00,99.71,99.72,99.7,99.71,216599999.0
2007-08-07 09:39:00,99.72,99.74,99.7,99.74,680900004.0
2007-08-07 09:40:00,99.74,99.74,99.735,99.735,88800000.0
2007-08-07 09:41:00,99.74,99.74,99.72,99.73,241500000.0
2007-08-07 09:42:00,99.73,99.73,99.71,99.715,719900006.0
2007-08-07 09:43:00,99.71,99.72,99.7,99.705,512499999.0
2007-08-07 09:44:00,99.71,99.72,99.68,99.7,740600003.0
2007-08-07 09:45:00,99.695,99.7,99.67,99.68,248800000.0
2007-08-07 09:46:00,99.68,99.69,99.655,99.67,793299999.0
2007-08-07 09:47:00,99.675,99.7,99.67,99.7,352299998.0
2007-08-07 09:48:00,99.7,99.71,99.69,99.695,745700004.0
2007-08-07 09:49:00,99.695,99.695,99.67,99.69,804499998.0
2007-08-07 09:50:00,99.69,99.69,99.67,99.67,579599999.0
2007-08-07 09:51:00,99.67,99.69,99.67,99.69,249900000.0
2007-08-07 09:52:00,99.69,99.715,99.68,99.71,346700002.0
2007-08-07 09:53:00,99.71,99.72,99.7,99.72,308800000.0
2007-08-07 09:54:00,99.72,99.72,99.69,99.72,1138600001.0
2007-08-07 09:55:00,99.72,99.73,99.695,99.71,369199997.0
2007-08-07 09:56:00,99.72,99.725,99.7,99.71,705200004.0
2007-08-07 09:57:00,99.71,99.74,99.71,99.72,770499994.0
2007-08-07 09:58:00,99.73,99.74,99.715,99.715,332000000.0
2007-08-07 09:59:00,99.71,99.73,99.71,99.73,616499997.0
2007-08-07 10:00:00,99.73,99.74,99.71,99.74,732400003.0
2007-08-07 10:01:00,99.74,99.75,99.735,99.74,59200000.0
2007-08-07 10:02:00,99.74,99.75,99.73,99.73,932499998.0
2007-08-07 10:03:00,99.73,99.76,99.72,99.74,1060399988.0
2007-08-07 10:04:00,99.74,99.76,99.74,99.74,323200000.0
2007-08-07 10:05:00,99.74,99.75,99.73,99.745,460499999.0
2007-08-07 10:06:00,99.75,99.75,99.73,99.74,300899998.0
2007-08-07 10:07:00,99.74,99.74,99.72,99.72,238400000.0
2007-08-07 10:08:00,99.72,99.73,99.695,99.71,977199987.0
2007-08-07 10:09:00,99.71,99.72,99.69,99.72,1252200002.0
2007-08-07 10:10:00,99.72,99.74,99.7,99.73,1318500009.0
2007-08-07 10:11:00,99.73,99.73,99.7,99.71,871299995.0
2007-08-07 10:12:00,99.72,99.72,99.7,99.71,191200000.0
2007-08-07 10:13:00,99.71,99.72,99.705,99.72,118400000.0
2007-08-07 10:14:00,99.72,99.72,99.69,99.7,463000000.0
2007-08-07 10:15:00,99.69,99.71,99.69,99.71,431599998.0
2007-08-07 10:16:00,99.71,99.72,99.7,99.72,164000001.0
2007-08-07 10:17:00,99.72,99.72,99.66,99.68,1091799989.0
2007-08-07 10:18:00,99.68,99.69,99.63,99.66,2113200001.0
2007-08-07 10:19:00,99.66,99.67,99.64,99.66,1294099971.0
2007-08-07 10:20:00,99.68,99.68,99.65,99.66,735099996.0
2007-08-07 10:21:00,99.665,99.68,99.64,99.645,647099999.0
2007-08-07 10:22:00,99.645,99.66,99.63,99.65,1222999997.0
2007-08-07 10:23:00,99.65,99.66,99.64,99.655,370700001.0
2007-08-07 10:24:00,99.655,99.69,99.65,99.675,907000002.0
2007-08-07 10:25:00,99.68,99.7,99.68,99.69,767900002.0
2007-08-07 10:26:00,99.69,99.69,99.67,99.68,422400001.0
2007-08-07 10:27:00,99.68,99.69,99.66,99.69,431799999.0
2007-08-07 10:28:00,99.69,99.69,99.655,99.67,939899995.0
2007-08-07 10:29:00,99.665,99.68,99.65,99.68,169699999.0
2007-08-07 10:30:00,99.68,99.68,99.67,99.67,121600000.0
2007-08-07 10:31:00,99.67,99.68,99.66,99.67,419600000.0
2007-08-07 10:32:00,99.67,99.67,99.655,99.67,675299999.0
2007-08-07 10:33:00,99.66,99.66,99.64,99.65,554200001.0
2007-08-07 10:34:00,99.65,99.69,99.645,99.68,882500000.0
2007-08-07 10:35:00,99.68,99.7,99.68,99.69,376800000.0
2007-08-07 10:36:00,99.69,99.71,99.69,99.71,610800004.0
2007-08-07 10:37:00,99.71,99.76,99.71,99.73,1196000004.0
2007-08-07 10:38:00,99.73,99.73,99.7,99.7,366099998.0
2007-08-07 10:39:00,99.705,99.72,99.69,99.71,505900004.0
2007-08-07 10:40:00,99.71,99.71,99.68,99.69,1140799996.0
2007-08-07 10:41:00,99.69,99.7,99.68,99.685,1295100006.0
2007-08-07 10:42:00,99.69,99.7,99.67,99.68,683300002.0
2007-08-07 10:43:00,99.68,99.69,99.67,99.68,421600000.0
2007-08-07 10:44:00,99.68,99.71,99.68,99.7,690900001.0
2007-08-07 10:45:00,99.7,99.73,99.69,99.73,586300000.0
2007-08-07 10:46:00,99.71,99.72,99.69,99.7,803199999.0
2007-08-07 10:47:00,99.695,99.7,99.665,99.68,1687299986.0
2007-08-07 10:48:00,99.68,99.7,99.66,99.67,846300000.0
2007-08-07 10:49:00,99.67,99.68,99.66,99.66,225500002.0
2007-08-07 10:50:00,99.66,99.67,99.63,99.655,1095500001.0
2007-08-07 10:51:00,99.65,99.7,99.65,99.69,791299998.0
2007-08-07 10:52:00,99.69,99.69,99.675,99.69,333199999.0
2007-08-07 10:53:00,99.69,99.69,99.67,99.67,263700000.0
2007-08-07 10:54:00,99.68,99.68,99.64,99.65,1481099993.0
2007-08-07 10:55:00,99.65,99.67,99.65,99.66,776999997.0
2007-08-07 10:56:00,99.66,99.67,99.64,99.66,1320799997.0
2007-08-07 10:57:00,99.66,99.66,99.64,99.64,1259999996.0
2007-08-07 10:58:00,99.64,99.66,99.64,99.65,491200000.0
2007-08-07 10:59:00,99.65,99.66,99.64,99.64,745800001.0
2007-08-07 11:00:00,99.65,99.66,99.64,99.64,434899994.0
2007-08-07 11:01:00,99.64,99.66,99.64,99.65,565199999.0
2007-08-07 11:02:00,99.65,99.65,99.63,99.65,751700004.0
2007-08-07 11:03:00,99.65,99.66,99.64,99.64,629000002.0
2007-08-07 11:04:00,99.645,99.66,99.64,99.66,1147700004.0
2007-08-07 11:05:00,99.66,99.67,99.655,99.66,607299998.0
2007-08-07 11:06:00,99.66,99.67,99.64,99.65,1735099990.0
2007-08-07 11:07:00,99.64,99.68,99.64,99.67,1034900008.0
2007-08-07 11:08:00,99.67,99.69,99.66,99.68,404000004.0
2007-08-07 11:09:00,99.68,99.68,99.665,99.67,352800000.0
2007-08-07 11:10:00,99.67,99.69,99.67,99.69,324099998.0
2007-08-07 11:11:00,99.69,99.69,99.66,99.67,461299998.0
2007-08-07 11:12:00,99.665,99.68,99.66,99.675,320999999.0
2007-08-07 11:13:00,99.67,99.67,99.65,99.66,368599997.0
2007-08-07 11:14:00,99.66,99.66,99.65,99.65,165600000.0
2007-08-07 11:15:00,99.645,99.68,99.645,99.67,651899998.0
2007-08-07 11:16:00,99.68,99.69,99.67,99.68,253900000.0
2007-08-07 11:17:00,99.68,99.68,99.655,99.665,430400000.0
2007-08-07 11:18:00,99.67,99.69,99.66,99.665,534399998.0
2007-08-07 11:19:00,99.66,99.67,99.655,99.66,180000000.0
2007-08-07 11:20:00,99.66,99.67,99.65,99.65,567800000.0
2007-08-07 11:21:00,99.66,99.66,99.64,99.64,462400008.0
2007-08-07 11:22:00,99.64,99.65,99.64,99.64,460900001.0
2007-08-07 11:23:00,99.64,99.64,99.63,99.64,197000000.0
2007-08-07 11:24:00,99.64,99.64,99.64,99.64,33600000.0
2007-08-07 11:25:00,99.64,99.64,99.64,99.64,4000000.0
2007-08-07 11:26:00,99.64,99.64,99.63,99.64,210600000.0
2007-08-07 11:27:00,99.64,99.64,99.62,99.64,356500000.0
2007-08-07 11:28:00,99.63,99.64,99.59,99.615,1259199999.0
2007-08-07 11:29:00,99.62,99.64,99.62,99.64,195199999.0
2007-08-07 11:30:00,99.64,99.65,99.64,99.65,171899999.0
2007-08-07 11:31:00,99.65,99.65,99.63,99.64,299100000.0
2007-08-07 11:32:00,99.63,99.64,99.61,99.63,488199999.0
2007-08-07 11:33:00,99.63,99.65,99.63,99.64,817900002.0
2007-08-07 11:34:00,99.64,99.64,99.635,99.635,310400000.0
2007-08-07 11:35:00,99.63,99.66,99.62,99.63,793599994.0
2007-08-07 11:36:00,99.62,99.68,99.62,99.68,1048799997.0
2007-08-07 11:37:00,99.68,99.7,99.68,99.69,920799989.0
2007-08-07 11:38:00,99.69,99.695,99.68,99.69,200000000.0
2007-08-07 11:39:00,99.69,99.7,99.69,99.69,311999999.0
2007-08-07 11:40:00,99.69,99.71,99.69,99.71,761700000.0
2007-08-07 11:41:00,99.705,99.74,99.7,99.74,814200000.0
2007-08-07 11:42:00,99.74,99.74,99.72,99.73,292800000.0
2007-08-07 11:43:00,99.73,99.73,99.715,99.72,150400000.0
2007-08-07 11:44:00,99.72,99.74,99.72,99.73,260800000.0
2007-08-07 11:45:00,99.73,99.75,99.7,99.74,540600000.0
2007-08-07 11:46:00,99.74,99.76,99.73,99.755,606699999.0
2007-08-07 11:47:00,99.755,99.78,99.75,99.76,1329000003.0
2007-08-07 11:48:00,99.76,99.79,99.75,99.79,1570899991.0
2007-08-07 11:49:00,99.78,99.79,99.74,99.74,1280999997.0
2007-08-07 11:50:00,99.75,99.77,99.73,99.74,787399994.0
2007-08-07 11:51:00,99.74,99.75,99.73,99.73,393200001.0
2007-08-07 11:52:00,99.74,99.74,99.73,99.73,211300000.0
2007-08-07 11:53:00,99.72,99.75,99.72,99.74,166699999.0
2007-08-07 11:54:00,99.74,99.74,99.73,99.73,370900001.0
2007-08-07 11:55:00,99.73,99.73,99.72,99.72,885199999.0
2007-08-07 11:56:00,99.73,99.73,99.71,99.73,1479700001.0
2007-08-07 11:57:00,99.73,99.73,99.705,99.71,618199996.0
2007-08-07 11:58:00,99.71,99.72,99.705,99.72,316500000.0
2007-08-07 11:59:00,99.715,99.73,99.71,99.72,886099992.0
2007-08-07 12:00:00,99.72,99.73,99.71,99.73,603099999.0
2007-08-07 12:01:00,99.73,99.74,99.71,99.74,561999995.0
2007-08-07 12:02:00,99.74,99.74,99.705,99.705,503999998.0
2007-08-07 12:03:00,99.72,99.72,99.695,99.705,523699996.0
2007-08-07 12:04:00,99.71,99.72,99.685,99.69,663999998.0
2007-08-07 12:05:00,99.685,99.69,99.67,99.67,451500000.0
2007-08-07 12:06:00,99.67,99.67,99.64,99.645,839999993.0
2007-08-07 12:07:00,99.64,99.66,99.63,99.635,909399986.0
2007-08-07 12:08:00,99.64,99.65,99.62,99.64,1106599999.0
2007-08-07 12:09:00,99.64,99.64,99.63,99.63,163200000.0
2007-08-07 12:10:00,99.63,99.64,99.61,99.63,362300001.0
2007-08-07 12:11:00,99.63,99.63,99.59,99.6,1289700004.0
2007-08-07 12:12:00,99.6,99.61,99.59,99.59,777900006.0
2007-08-07 12:13:00,99.6,99.63,99.6,99.615,713199996.0
2007-08-07 12:14:00,99.62,99.63,99.6,99.63,418399998.0
2007-08-07 12:15:00,99.62,99.64,99.61,99.64,731300000.0
2007-08-07 12:16:00,99.64,99.65,99.63,99.63,365299998.0
2007-08-07 12:17:00,99.63,99.64,99.61,99.64,229400003.0
2007-08-07 12:18:00,99.64,99.65,99.64,99.64,84000000.0
2007-08-07 12:19:00,99.64,99.65,99.63,99.64,286100000.0
2007-08-07 12:20:00,99.63,99.64,99.62,99.62,545700003.0
2007-08-07 12:21:00,99.62,99.64,99.61,99.62,1025300011.0
2007-08-07 12:22:00,99.63,99.64,99.63,99.64,500499998.0
2007-08-07 12:23:00,99.64,99.65,99.63,99.65,590799999.0
2007-08-07 12:24:00,99.63,99.66,99.63,99.66,212899999.0
2007-08-07 12:25:00,99.66,99.66,99.65,99.65,167300000.0
2007-08-07 12:26:00,99.65,99.65,99.64,99.64,406899996.0
2007-08-07 12:27:00,99.64,99.65,99.63,99.64,157499993.0
2007-08-07 12:28:00,99.65,99.65,99.63,99.64,384300004.0
2007-08-07 12:29:00,99.645,99.65,99.64,99.64,471299999.0
2007-08-07 12:30:00,99.64,99.64,99.63,99.64,194500000.0
2007-08-07 12:31:00,99.64,99.64,99.62,99.63,366300000.0
2007-08-07 12:32:00,99.63,99.66,99.625,99.655,396500000.0
2007-08-07 12:33:00,99.65,99.67,99.65,99.66,500900000.0
2007-08-07 12:34:00,99.66,99.665,99.65,99.65,642999999.0
2007-08-07 12:35:00,99.65,99.65,99.63,99.63,405200000.0
2007-08-07 12:36:00,99.635,99.64,99.63,99.64,141600000.0
2007-08-07 12:37:00,99.64,99.65,99.63,99.65,151000002.0
2007-08-07 12:38:00,99.65,99.65,99.64,99.64,214400000.0
2007-08-07 12:39:00,99.64,99.64,99.64,99.64,61600000.0
2007-08-07 12:40:00,99.64,99.67,99.63,99.67,675900004.0
2007-08-07 12:41:00,99.67,99.67,99.63,99.64,561000003.0
2007-08-07 12:42:00,99.63,99.66,99.63,99.64,225299999.0
2007-08-07 12:43:00,99.64,99.645,99.62,99.64,523799995.0
2007-08-07 12:44:00,99.64,99.64,99.62,99.63,783899994.0
2007-08-07 12:45:00,99.635,99.64,99.63,99.63,51200000.0
2007-08-07 12:46:00,99.63,99.63,99.61,99.62,273400000.0
2007-08-07 12:47:00,99.61,99.63,99.61,99.61,936199994.0
2007-08-07 12:48:00,99.61,99.63,99.61,99.62,606799996.0
2007-08-07 12:49:00,99.62,99.62,99.62,99.62,268800000.0
2007-08-07 12:50:00,99.63,99.63,99.61,99.62,376600000.0
2007-08-07 12:51:00,99.62,99.64,99.62,99.63,297700000.0
2007-08-07 12:52:00,99.62,99.64,99.61,99.64,749499997.0
2007-08-07 12:53:00,99.64,99.64,99.58,99.58,929900000.0
2007-08-07 12:54:00,99.6,99.61,99.56,99.57,975400002.0
2007-08-07 12:55:00,99.57,99.58,99.55,99.56,440400001.0
2007-08-07 12:56:00,99.56,99.56,99.53,99.55,1314499996.0
2007-08-07 12:57:00,99.55,99.55,99.515,99.53,936999995.0
2007-08-07 12:58:00,99.53,99.53,99.51,99.52,734699998.0
2007-08-07 12:59:00,99.52,99.53,99.5,99.51,2000499986.0
2007-08-07 13:00:00,99.52,99.52,99.49,99.49,1594100000.0
2007-08-07 13:01:00,99.49,99.5,99.47,99.48,597100005.0
2007-08-07 13:02:00,99.48,99.5,99.48,99.49,1041999999.0
2007-08-07 13:03:00,99.49,99.52,99.49,99.51,613100001.0
2007-08-07 13:04:00,99.52,99.54,99.52,99.54,811599999.0
2007-08-07 13:05:00,99.54,99.54,99.52,99.53,950099991.0
2007-08-07 13:06:00,99.53,99.56,99.53,99.56,474000001.0
2007-08-07 13:07:00,99.56,99.58,99.54,99.57,1346799995.0
2007-08-07 13:08:00,99.57,99.59,99.53,99.54,1573900013.0
2007-08-07 13:09:00,99.54,99.56,99.53,99.56,1382400002.0
2007-08-07 13:10:00,99.55,99.58,99.55,99.58,332899999.0
2007-08-07 13:11:00,99.58,99.59,99.56,99.56,351199999.0
2007-08-07 13:12:00,99.56,99.58,99.55,99.555,475800001.0
2007-08-07 13:13:00,99.555,99.58,99.55,99.58,497399996.0
2007-08-07 13:14:00,99.57,99.59,99.56,99.58,459500003.0
2007-08-07 13:15:00,99.58,99.58,99.54,99.555,1141000012.0
2007-08-07 13:16:00,99.56,99.56,99.55,99.56,99800002.0
2007-08-07 13:17:00,99.555,99.57,99.55,99.56,433600002.0
2007-08-07 13:18:00,99.56,99.57,99.54,99.54,147200000.0
2007-08-07 13:19:00,99.54,99.56,99.54,99.55,438800000.0
2007-08-07 13:20:00,99.55,99.57,99.54,99.55,729500006.0
2007-08-07 13:21:00,99.55,99.56,99.54,99.54,1216900002.0
2007-08-07 13:22:00,99.545,99.56,99.54,99.55,1173300000.0
2007-08-07 13:23:00,99.55,99.56,99.53,99.54,1256500002.0
2007-08-07 13:24:00,99.54,99.56,99.54,99.55,616200006.0
2007-08-07 13:25:00,99.55,99.57,99.55,99.56,218400000.0
2007-08-07 13:26:00,99.56,99.57,99.54,99.56,239200000.0
2007-08-07 13:27:00,99.56,99.57,99.55,99.56,573500000.0
2007-08-07 13:28:00,99.56,99.57,99.505,99.505,803200000.0
2007-08-07 13:29:00,99.51,99.53,99.51,99.52,274399999.0
2007-08-07 13:30:00,99.51,99.52,99.49,99.51,1185299996.0
2007-08-07 13:31:00,99.51,99.54,99.5,99.51,1708299996.0
2007-08-07 13:32:00,99.51,99.52,99.51,99.52,221799999.0
2007-08-07 13:33:00,99.52,99.54,99.51,99.51,609699996.0
2007-08-07 13:34:00,99.5,99.52,99.49,99.52,1000200004.0
2007-08-07 13:35:00,99.51,99.54,99.51,99.52,624099994.0
2007-08-07 13:36:00,99.515,99.53,99.51,99.53,486499997.0
2007-08-07 13:37:00,99.53,99.54,99.51,99.51,951699998.0
2007-08-07 13:38:00,99.51,99.52,99.49,99.49,1124499999.0
2007-08-07 13:39:00,99.49,99.51,99.48,99.5,571300003.0
2007-08-07 13:40:00,99.5,99.53,99.5,99.53,457799998.0
2007-08-07 13:41:00,99.53,99.53,99.5,99.5,1002199999.0
2007-08-07 13:42:00,99.5,99.53,99.5,99.52,429600004.0
2007-08-07 13:43:00,99.51,99.54,99.51,99.52,553599998.0
2007-08-07 13:44:00,99.52,99.53,99.51,99.52,534199997.0
2007-08-07 13:45:00,99.52,99.53,99.52,99.525,445100001.0
2007-08-07 13:46:00,99.53,99.54,99.52,99.54,457200000.0
2007-08-07 13:47:00,99.54,99.55,99.53,99.54,140800000.0
2007-08-07 13:48:00,99.54,99.54,99.54,99.54,279500000.0
2007-08-07 13:49:00,99.53,99.56,99.525,99.56,589100009.0
2007-08-07 13:50:00,99.56,99.57,99.56,99.56,57300000.0
2007-08-07 13:51:00,99.56,99.56,99.54,99.56,428300000.0
2007-08-07 13:52:00,99.555,99.56,99.55,99.55,210400000.0
2007-08-07 13:53:00,99.55,99.58,99.55,99.58,580700001.0
2007-08-07 13:54:00,99.56,99.58,99.55,99.56,889500000.0
2007-08-07 13:55:00,99.56,99.57,99.545,99.55,510700001.0
2007-08-07 13:56:00,99.545,99.56,99.54,99.56,511000000.0
2007-08-07 13:57:00,99.55,99.555,99.53,99.53,778399997.0
2007-08-07 13:58:00,99.53,99.55,99.52,99.53,319599999.0
2007-08-07 13:59:00,99.53,99.55,99.53,99.55,1507300003.0
2007-08-07 14:00:00,99.55,99.555,99.545,99.545,174300000.0
2007-08-07 14:01:00,99.545,99.55,99.53,99.54,792900002.0
2007-08-07 14:02:00,99.54,99.54,99.535,99.54,194600003.0
2007-08-07 14:03:00,99.54,99.57,99.54,99.55,826400006.0
2007-08-07 14:04:00,99.55,99.57,99.52,99.54,538400000.0
2007-08-07 14:05:00,99.54,99.54,99.5,99.52,1142800000.0
2007-08-07 14:06:00,99.51,99.53,99.48,99.48,583799997.0
2007-08-07 14:07:00,99.49,99.49,99.47,99.48,436800000.0
2007-08-07 14:08:00,99.47,99.51,99.47,99.495,1192000016.0
2007-08-07 14:09:00,99.49,99.51,99.49,99.51,467500004.0
2007-08-07 14:10:00,99.505,99.51,99.48,99.48,1491700008.0
2007-08-07 14:11:00,99.495,99.5,99.49,99.49,366800001.0
2007-08-07 14:12:00,99.49,99.51,99.49,99.51,384100003.0
2007-08-07 14:13:00,99.5,99.51,99.48,99.495,742700004.0
2007-08-07 14:14:00,99.495,99.51,99.48,99.49,1152200004.0
2007-08-07 14:15:00,99.5,99.505,99.48,99.5,1275399996.0
2007-08-07 14:16:00,99.5,99.51,99.5,99.51,133600000.0
2007-08-07 14:17:00,99.5,99.52,99.5,99.51,187699999.0
2007-08-07 14:18:00,99.5,99.51,99.49,99.51,1018299998.0
2007-08-07 14:19:00,99.51,99.51,99.5,99.505,207900000.0
2007-08-07 14:20:00,99.56,99.56,99.5,99.53,1116000003.0
2007-08-07 14:21:00,99.525,99.54,99.5,99.51,689399996.0
2007-08-07 14:22:00,99.51,99.53,99.51,99.52,883099993.0
2007-08-07 14:23:00,99.53,99.54,99.51,99.52,1048699999.0
2007-08-07 14:24:00,99.52,99.52,99.5,99.5,899099998.0
2007-08-07 14:25:00,99.5,99.51,99.49,99.49,785699999.0
2007-08-07 14:26:00,99.49,99.49,99.46,99.465,826900002.0
2007-08-07 14:27:00,99.465,99.48,99.445,99.48,737900000.0
2007-08-07 14:28:00,99.47,99.48,99.47,99.47,161699999.0
2007-08-07 14:29:00,99.48,99.51,99.47,99.49,772300002.0
2007-08-07 14:30:00,99.49,99.51,99.46,99.5,1509599999.0
2007-08-07 14:31:00,99.5,99.5,99.46,99.475,1639700008.0
2007-08-07 14:32:00,99.48,99.48,99.45,99.47,777899996.0
2007-08-07 14:33:00,99.47,99.48,99.43,99.47,1976800008.0
2007-08-07 14:34:00,99.47,99.49,99.44,99.48,1284799999.0
2007-08-07 14:35:00,99.48,99.49,99.46,99.48,1069900003.0
2007-08-07 14:36:00,99.48,99.51,99.47,99.5,815300000.0
2007-08-07 14:37:00,99.5,99.5,99.49,99.49,353399997.0
2007-08-07 14:38:00,99.5,99.5,99.47,99.5,389300002.0
2007-08-07 14:39:00,99.5,99.5,99.49,99.5,356899998.0
2007-08-07 14:40:00,99.5,99.51,99.48,99.48,1069899999.0
2007-08-07 14:41:00,99.49,99.495,99.45,99.45,1069899999.0
2007-08-07 14:42:00,99.45,99.48,99.44,99.455,1674699997.0
2007-08-07 14:43:00,99.46,99.47,99.445,99.46,1736899999.0
2007-08-07 14:44:00,99.46,99.47,99.44,99.46,1368299989.0
2007-08-07 14:45:00,99.46,99.48,99.42,99.42,1351600001.0
2007-08-07 14:46:00,99.42,99.42,99.37,99.4,1656600010.0
2007-08-07 14:47:00,99.39,99.4,99.37,99.38,1656600010.0
2007-08-07 14:48:00,99.375,99.38,99.33,99.355,1656600010.0
2007-08-07 14:49:00,99.37,99.41,99.35,99.36,2006500003.0
2007-08-07 14:50:00,99.36,99.38,99.35,99.38,2069200009.0
2007-08-07 14:51:00,99.385,99.4,99.375,99.39,2069200009.0
2007-08-07 14:52:00,99.39,99.41,99.38,99.4,758400001.0
2007-08-07 14:53:00,99.41,99.43,99.39,99.43,913800002.0
2007-08-07 14:54:00,99.43,99.44,99.41,99.425,924899999.0
2007-08-07 14:55:00,99.42,99.44,99.4,99.42,1538900002.0
2007-08-07 14:56:00,99.42,99.43,99.41,99.43,621800000.0
2007-08-07 14:57:00,99.43,99.43,99.4,99.4,1156699997.0
2007-08-07 14:58:00,99.41,99.42,99.4,99.41,578399994.0
2007-08-07 14:59:00,99.405,99.43,99.405,99.42,658700002.0
2007-08-07 15:00:00,99.43,99.43,99.41,99.43,632900004.0
2007-08-07 15:01:00,99.43,99.43,99.42,99.42,165500000.0
2007-08-07 15:02:00,99.42,99.43,99.41,99.42,667499999.0
2007-08-07 15:03:00,99.42,99.43,99.41,99.42,408200000.0
2007-08-07 15:04:00,99.42,99.43,99.41,99.43,821700001.0
2007-08-07 15:05:00,99.43,99.45,99.43,99.43,362000002.0
2007-08-07 15:06:00,99.44,99.45,99.43,99.43,820100000.0
2007-08-07 15:07:00,99.44,99.45,99.42,99.45,820100000.0
2007-08-07 15:08:00,99.435,99.455,99.42,99.45,820100000.0
2007-08-07 15:09:00,99.45,99.47,99.43,99.43,688800001.0
2007-08-07 15:10:00,99.435,99.44,99.41,99.43,1056399993.0
2007-08-07 15:11:00,99.43,99.43,99.405,99.405,582900000.0
2007-08-07 15:12:00,99.405,99.405,99.385,99.4,669299999.0
2007-08-07 15:13:00,99.4,99.41,99.35,99.37,976900004.0
2007-08-07 15:14:00,99.365,99.39,99.36,99.38,954399996.0
2007-08-07 15:15:00,99.38,99.42,99.37,99.42,1065000004.0
2007-08-07 15:16:00,99.42,99.43,99.4,99.41,932800000.0
2007-08-07 15:17:00,99.41,99.41,99.39,99.4,441899998.0
2007-08-07 15:18:00,99.39,99.4,99.37,99.39,1026700002.0
2007-08-07 15:19:00,99.385,99.42,99.37,99.42,1881799998.0
2007-08-07 15:20:00,99.42,99.43,99.39,99.405,757600001.0
2007-08-07 15:21:00,99.405,99.405,99.38,99.4,1149900001.0
2007-08-07 15:22:00,99.41,99.42,99.39,99.39,1632699992.0
2007-08-07 15:23:00,99.405,99.42,99.4,99.41,1265999997.0
2007-08-07 15:24:00,99.42,99.43,99.38,99.38,2010600016.0
2007-08-07 15:25:00,99.39,99.4,99.33,99.35,1750699994.0
2007-08-07 15:26:00,99.36,99.37,99.32,99.33,1750699994.0
2007-08-07 15:27:00,99.33,99.34,99.3,99.32,1158299998.0
2007-08-07 15:28:00,99.3,99.33,99.3,99.33,1755500000.0
2007-08-07 15:29:00,99.33,99.37,99.33,99.35,1755500000.0
2007-08-07 15:30:00,99.35,99.35,99.3,99.33,1583200001.0
2007-08-07 15:31:00,99.32,99.33,99.3,99.32,1790000003.0
2007-08-07 15:32:00,99.325,99.35,99.3,99.35,1790000003.0
2007-08-07 15:33:00,99.345,99.36,99.33,99.34,1277200001.0
2007-08-07 15:34:00,99.34,99.36,99.33,99.35,1694300000.0
2007-08-07 15:35:00,99.35,99.36,99.31,99.35,1177299995.0
2007-08-07 15:36:00,99.34,99.37,99.33,99.35,1410699988.0
2007-08-07 15:37:00,99.35,99.39,99.34,99.38,2024600005.0
2007-08-07 15:38:00,99.37,99.39,99.35,99.38,1615399999.0
2007-08-07 15:39:00,99.38,99.39,99.36,99.38,1697600008.0
2007-08-07 15:40:00,99.38,99.4,99.37,99.39,1835699996.0
2007-08-07 15:41:00,99.39,99.39,99.35,99.37,1173800010.0
2007-08-07 15:42:00,99.37,99.41,99.37,99.39,1263700003.0
2007-08-07 15:43:00,99.39,99.39,99.365,99.385,875799999.0
2007-08-07 15:44:00,99.38,99.41,99.375,99.39,1248900000.0
2007-08-07 15:45:00,99.38,99.43,99.38,99.41,1383699997.0
2007-08-07 15:46:00,99.41,99.42,99.39,99.42,1105099994.0
2007-08-07 15:47:00,99.42,99.43,99.405,99.42,357300000.0
2007-08-07 15:48:00,99.42,99.43,99.38,99.39,690900002.0
2007-08-07 15:49:00,99.39,99.42,99.37,99.405,1923899986.0
2007-08-07 15:50:00,99.405,99.41,99.39,99.41,1081800004.0
2007-08-07 15:51:00,99.405,99.42,99.39,99.405,798499999.0
2007-08-07 15:52:00,99.405,99.43,99.4,99.405,838699995.0
2007-08-07 15:53:00,99.405,99.405,99.35,99.38,684699999.0
2007-08-07 15:54:00,99.39,99.41,99.37,99.39,1114000001.0
2007-08-07 15:55:00,99.39,99.42,99.385,99.41,1342200001.0
2007-08-07 15:56:00,99.41,99.42,99.38,99.39,1662999993.0
2007-08-07 15:57:00,99.39,99.42,99.39,99.41,779900005.0
2007-08-07 15:58:00,99.41,99.41,99.39,99.39,1386199999.0
2007-08-07 15:59:00,99.39,99.42,99.37,99.38,1743300018.0
2007-08-07 16:00:00,99.38,99.41,99.34,99.4,1798100000.0
2007-08-07 16:01:00,99.4,99.41,99.38,99.4,1542300001.0
2007-08-07 16:02:00,99.4,99.41,99.39,99.41,1118000002.0
2007-08-07 16:03:00,99.41,99.41,99.35,99.38,769599999.0
2007-08-07 16:04:00,99.38,99.39,99.37,99.39,1048899984.0
2007-08-07 16:05:00,99.38,99.4,99.38,99.39,798899997.0
2007-08-07 16:06:00,99.39,99.4,99.36,99.37,946800004.0
2007-08-07 16:07:00,99.36,99.39,99.355,99.38,638000001.0
2007-08-07 16:08:00,99.38,99.38,99.35,99.36,635100000.0
2007-08-07 16:09:00,99.35,99.39,99.35,99.355,1796999995.0
2007-08-07 16:10:00,99.355,99.37,99.34,99.37,866300002.0
2007-08-07 16:11:00,99.37,99.37,99.36,99.36,443200000.0
2007-08-07 16:12:00,99.36,99.37,99.33,99.35,865700011.0
2007-08-07 16:13:00,99.34,99.34,99.32,99.34,545499999.0
2007-08-07 16:14:00,99.34,99.34,99.33,99.33,851599993.0
2007-08-07 16:15:00,99.33,99.35,99.32,99.34,669100001.0
2007-08-07 16:16:00,99.335,99.37,99.335,99.36,757600006.0
2007-08-07 16:17:00,99.37,99.37,99.34,99.37,1518499998.0
2007-08-07 16:18:00,99.36,99.37,99.34,99.36,884299989.0
2007-08-07 16:19:00,99.36,99.36,99.35,99.35,150200000.0
2007-08-07 16:20:00,99.35,99.36,99.32,99.35,1021099996.0
2007-08-07 16:21:00,99.35,99.37,99.35,99.36,371599998.0
2007-08-07 16:22:00,99.36,99.37,99.34,99.35,549900001.0
2007-08-07 16:23:00,99.35,99.38,99.35,99.37,851600005.0
2007-08-07 16:24:00,99.37,99.38,99.35,99.36,1382499999.0
2007-08-07 16:25:00,99.36,99.37,99.34,99.35,2098199986.0
2007-08-07 16:26:00,99.35,99.38,99.35,99.36,1490200003.0
2007-08-07 16:27:00,99.36,99.37,99.33,99.36,954499997.0
2007-08-07 16:28:00,99.37,99.38,99.34,99.37,582000002.0
2007-08-07 16:29:00,99.36,99.38,99.34,99.34,615400000.0
2007-08-07 16:30:00,99.34,99.34,99.3,99.32,624000008.0
2007-08-07 16:31:00,99.32,99.32,99.3,99.31,1536499991.0
2007-08-07 16:32:00,99.31,99.33,99.31,99.33,530999999.0
2007-08-07 16:33:00,99.33,99.33,99.32,99.32,597000003.0
2007-08-07 16:34:00,99.33,99.33,99.31,99.33,588000001.0
2007-08-07 16:35:00,99.32,99.38,99.32,99.37,1106200002.0
2007-08-07 16:36:00,99.38,99.4,99.36,99.39,1811899993.0
2007-08-07 16:37:00,99.39,99.4,99.37,99.37,1204899994.0
2007-08-07 16:38:00,99.38,99.39,99.36,99.39,1664800003.0
2007-08-07 16:39:00,99.39,99.4,99.37,99.38,2029600017.0
2007-08-07 16:40:00,99.38,99.39,99.365,99.375,1336100011.0
2007-08-07 16:41:00,99.375,99.38,99.36,99.38,1702200004.0
2007-08-07 16:42:00,99.38,99.38,99.36,99.38,709899997.0
2007-08-07 16:43:00,99.38,99.39,99.36,99.38,595900000.0
2007-08-07 16:44:00,99.38,99.38,99.35,99.35,537200001.0
2007-08-07 16:45:00,99.35,99.35,99.33,99.34,623600003.0
2007-08-07 16:46:00,99.345,99.36,99.32,99.34,1496800000.0
2007-08-07 16:47:00,99.34,99.34,99.32,99.34,1710200011.0
2007-08-07 16:48:00,99.32,99.34,99.32,99.34,1013100000.0
2007-08-07 16:49:00,99.34,99.34,99.31,99.31,615899997.0
2007-08-07 16:50:00,99.31,99.32,99.28,99.31,1723900004.0
2007-08-07 16:51:00,99.31,99.31,99.29,99.31,1110700000.0
2007-08-07 16:52:00,99.31,99.32,99.3,99.31,250400000.0
2007-08-07 16:53:00,99.31,99.32,99.29,99.3,619400000.0
2007-08-07 16:54:00,99.31,99.31,99.285,99.285,1170500001.0
2007-08-07 16:55:00,99.29,99.31,99.29,99.29,1063400005.0
2007-08-07 16:56:00,99.29,99.29,99.24,99.25,1443000001.0
2007-08-07 16:57:00,99.26,99.27,99.25,99.27,1443000001.0
2007-08-07 16:58:00,99.26,99.27,99.23,99.25,1561800003.0
2007-08-07 16:59:00,99.25,99.26,99.24,99.26,1164699998.0
2007-08-07 17:00:00,99.26,99.28,99.24,99.28,1004399998.0
2007-08-07 17:01:00,99.28,99.31,99.28,99.29,1286900005.0
2007-08-07 17:02:00,99.29,99.3,99.27,99.285,1162199989.0
2007-08-07 17:03:00,99.285,99.31,99.27,99.27,1816300000.0
2007-08-07 17:04:00,99.27,99.28,99.265,99.275,1020599996.0
2007-08-07 17:05:00,99.275,99.29,99.27,99.28,847700005.0
2007-08-07 17:06:00,99.275,99.275,99.26,99.275,993900006.0
2007-08-07 17:07:00,99.275,99.295,99.27,99.295,1151199993.0
2007-08-07 17:08:00,99.29,99.295,99.255,99.27,1092399998.0
2007-08-07 17:09:00,99.25,99.27,99.22,99.235,2109099991.0
2007-08-07 17:10:00,99.23,99.23,99.2,99.225,1623000020.0
2007-08-07 17:11:00,99.21,99.24,99.21,99.24,490600003.0
2007-08-07 17:12:00,99.24,99.26,99.23,99.26,1650799997.0
2007-08-07 17:13:00,99.26,99.28,99.255,99.28,776400007.0
2007-08-07 17:14:00,99.28,99.28,99.24,99.245,1201799997.0
2007-08-07 17:15:00,99.245,99.25,99.22,99.22,1021700009.0
2007-08-07 17:16:00,99.23,99.26,99.22,99.26,1988100008.0
2007-08-07 17:17:00,99.26,99.265,99.24,99.26,1143699995.0
2007-08-07 17:18:00,99.26,99.275,99.25,99.27,1228199992.0
2007-08-07 17:19:00,99.27,99.27,99.25,99.25,1175499996.0
2007-08-07 17:20:00,99.25,99.27,99.25,99.27,855500001.0
2007-08-07 17:21:00,99.26,99.26,99.25,99.255,666899993.0
2007-08-07 17:22:00,99.26,99.27,99.24,99.26,1710099990.0
2007-08-07 17:23:00,99.26,99.275,99.25,99.27,1792599997.0
2007-08-07 17:24:00,99.27,99.3,99.25,99.25,1719199982.0
2007-08-07 17:25:00,99.255,99.28,99.25,99.26,1153499994.0
2007-08-07 17:26:00,99.26,99.26,99.22,99.22,791399997.0
2007-08-07 17:27:00,99.22,99.23,99.21,99.22,1463300003.0
2007-08-07 17:28:00,99.225,99.23,99.21,99.22,569099999.0
2007-08-07 17:29:00,99.23,99.23,99.21,99.22,551499985.0
2007-08-07 17:30:00,99.22,99.24,99.22,99.235,657700000.0
2007-08-07 17:31:00,99.235,99.24,99.2,99.21,1356799999.0
2007-08-07 17:32:00,99.2,99.225,99.2,99.21,948999995.0
2007-08-07 17:33:00,99.21,99.215,99.2,99.21,752800001.0
2007-08-07 17:34:00,99.21,99.21,99.19,99.205,332900001.0
2007-08-07 17:35:00,99.205,99.21,99.19,99.2,503700001.0
2007-08-07 17:36:00,99.2,99.2,99.19,99.19,571200000.0
2007-08-07 17:37:00,99.19,99.19,99.16,99.17,452200000.0
2007-08-07 17:38:00,99.17,99.19,99.17,99.175,270299999.0
2007-08-07 17:39:00,99.175,99.185,99.17,99.17,545500004.0
2007-08-07 17:40:00,99.17,99.17,99.15,99.16,401299997.0
2007-08-07 17:41:00,99.16,99.165,99.13,99.16,1299599996.0
2007-08-07 17:42:00,99.155,99.155,99.13,99.14,1320900003.0
2007-08-07 17:43:00,99.14,99.14,99.1,99.105,1269400005.0
2007-08-07 17:44:00,99.105,99.125,99.09,99.1,1434000005.0
2007-08-07 17:45:00,99.1,99.1,99.06,99.075,1631200008.0
2007-08-07 17:46:00,99.075,99.09,99.065,99.08,1782599992.0
2007-08-07 17:47:00,99.07,99.13,99.07,99.125,1595900001.0
2007-08-07 17:48:00,99.13,99.16,99.13,99.16,1055900002.0
2007-08-07 17:49:00,99.17,99.18,99.16,99.18,1148499996.0
2007-08-07 17:50:00,99.18,99.18,99.13,99.14,1148499996.0
2007-08-07 17:51:00,99.14,99.16,99.14,99.14,1491700001.0
2007-08-07 17:52:00,99.14,99.155,99.1,99.11,1139699998.0
2007-08-07 17:53:00,99.11,99.12,99.07,99.1,1200199994.0
2007-08-07 17:54:00,99.11,99.11,99.09,99.11,1200199994.0
2007-08-07 17:55:00,99.11,99.17,99.1,99.16,1693099993.0
2007-08-07 17:56:00,99.16,99.16,99.13,99.135,1693099993.0
2007-08-07 17:57:00,99.14,99.14,99.09,99.09,1276499998.0
2007-08-07 17:58:00,99.09,99.11,99.08,99.1,945000001.0
2007-08-07 17:59:00,99.1,99.105,99.08,99.1,1661299995.0
2007-08-07 18:00:00,99.1,99.12,99.09,99.12,630399999.0
2007-08-07 18:01:00,99.12,99.16,99.115,99.13,1055200005.0
2007-08-07 18:02:00,99.14,99.15,99.13,99.15,550599999.0
2007-08-07 18:03:00,99.15,99.15,99.11,99.12,802699999.0
2007-08-07 18:04:00,99.115,99.16,99.11,99.16,1037799999.0
2007-08-07 18:05:00,99.16,99.185,99.15,99.17,1252700000.0
2007-08-07 18:06:00,99.17,99.18,99.16,99.16,930899996.0
2007-08-07 18:07:00,99.16,99.19,99.14,99.185,1746899975.0
2007-08-07 18:08:00,99.19,99.21,99.17,99.185,1418799992.0
2007-08-07 18:09:00,99.18,99.2,99.18,99.19,1073800000.0
2007-08-07 18:10:00,99.19,99.2,99.17,99.19,551600004.0
2007-08-07 18:11:00,99.195,99.195,99.16,99.18,767800006.0
2007-08-07 18:12:00,99.18,99.21,99.17,99.2,1685400003.0
2007-08-07 18:13:00,99.2,99.21,99.19,99.2,1121200003.0
2007-08-07 18:14:00,99.2,99.23,99.19,99.23,916499997.0
2007-08-07 18:15:00,99.22,99.23,99.205,99.22,600900001.0
2007-08-07 18:16:00,99.22,99.23,99.2,99.21,793300000.0
2007-08-07 18:17:00,99.21,99.21,99.19,99.21,484399992.0
2007-08-07 18:18:00,99.21,99.21,99.17,99.18,533500000.0
2007-08-07 18:19:00,99.18,99.19,99.17,99.17,474099998.0
2007-08-07 18:20:00,99.17,99.18,99.17,99.175,131699999.0
2007-08-07 18:21:00,99.175,99.18,99.15,99.155,573999996.0
2007-08-07 18:22:00,99.16,99.16,99.1,99.1,893099999.0
2007-08-07 18:23:00,99.11,99.12,99.1,99.105,529100000.0
2007-08-07 18:24:00,99.11,99.11,99.09,99.1,970799993.0
2007-08-07 18:25:00,99.11,99.12,99.095,99.11,1240400000.0
2007-08-07 18:26:00,99.11,99.11,99.1,99.11,383899997.0
2007-08-07 18:27:00,99.11,99.12,99.1,99.11,423199999.0
2007-08-07 18:28:00,99.11,99.12,99.1,99.1,879999991.0
2007-08-07 18:29:00,99.11,99.13,99.11,99.11,587899999.0
2007-08-07 18:30:00,99.11,99.125,99.11,99.12,498299996.0
2007-08-07 18:31:00,99.12,99.13,99.105,99.115,391000001.0
2007-08-07 18:32:00,99.11,99.12,99.1,99.1,553199993.0
2007-08-07 18:33:00,99.1,99.16,99.1,99.16,511200000.0
2007-08-07 18:34:00,99.16,99.16,99.13,99.155,600599997.0
2007-08-07 18:35:00,99.15,99.165,99.14,99.165,996800004.0
2007-08-07 18:36:00,99.14,99.18,99.135,99.165,1803400005.0
2007-08-07 18:37:00,99.17,99.18,99.155,99.16,801499998.0
2007-08-07 18:38:00,99.17,99.19,99.15,99.175,744899998.0
2007-08-07 18:39:00,99.17,99.18,99.15,99.17,529099996.0
2007-08-07 18:40:00,99.17,99.18,99.16,99.16,132800000.0
2007-08-07 18:41:00,99.16,99.17,99.11,99.11,675300001.0
2007-08-07 18:42:00,99.11,99.12,99.1,99.11,553700000.0
2007-08-07 18:43:00,99.11,99.12,99.1,99.11,656599989.0
2007-08-07 18:44:00,99.1,99.11,99.1,99.11,645299989.0
2007-08-07 18:45:00,99.11,99.11,99.09,99.1,201799998.0
2007-08-07 18:46:00,99.09,99.12,99.09,99.12,428399999.0
2007-08-07 18:47:00,99.12,99.13,99.11,99.11,504799995.0
2007-08-07 18:48:00,99.11,99.11,99.09,99.1,285600001.0
2007-08-07 18:49:00,99.1,99.105,99.08,99.08,353599999.0
2007-08-07 18:50:00,99.08,99.08,98.97,99.0,1811099990.0
2007-08-07 18:51:00,99.0,99.03,98.99,99.02,901000000.0
2007-08-07 18:52:00,99.025,99.045,99.02,99.04,827000000.0
2007-08-07 18:53:00,99.04,99.07,99.03,99.055,652700001.0
2007-08-07 18:54:00,99.05,99.065,99.03,99.06,768999994.0
2007-08-07 18:55:00,99.05,99.09,99.05,99.085,1116600005.0
2007-08-07 18:56:00,99.09,99.115,99.08,99.105,697199999.0
2007-08-07 18:57:00,99.11,99.11,99.09,99.09,410399997.0
2007-08-07 18:58:00,99.09,99.105,99.08,99.095,294100001.0
2007-08-07 18:59:00,99.095,99.105,99.08,99.095,304900000.0
2007-08-07 19:00:00,99.095,99.1,99.08,99.1,262400000.0
2007-08-07 19:01:00,99.1,99.12,99.1,99.115,341099999.0
2007-08-07 19:02:00,99.12,99.125,99.11,99.11,359499999.0
2007-08-07 19:03:00,99.115,99.13,99.11,99.12,255400002.0
2007-08-07 19:04:00,99.13,99.13,99.1,99.11,479699997.0
2007-08-07 19:05:00,99.11,99.11,99.09,99.09,373099998.0
2007-08-07 19:06:00,99.09,99.1,99.09,99.1,151200000.0
2007-08-07 19:07:00,99.1,99.1,99.09,99.09,182600000.0
2007-08-07 19:08:00,99.1,99.125,99.09,99.125,596300004.0
2007-08-07 19:09:00,99.125,99.13,99.11,99.12,603200000.0
2007-08-07 19:10:00,99.125,99.13,99.11,99.125,895900002.0
2007-08-07 19:11:00,99.11,99.12,99.1,99.105,356099999.0
2007-08-07 19:12:00,99.105,99.115,99.09,99.11,454700002.0
2007-08-07 19:13:00,99.11,99.12,99.105,99.11,223200000.0
2007-08-07 19:14:00,99.11,99.11,99.09,99.1,341700003.0
2007-08-07 19:15:00,99.1,99.105,99.09,99.09,297600000.0
2007-08-07 19:16:00,99.11,99.14,99.095,99.13,690400000.0
2007-08-07 19:17:00,99.13,99.14,99.12,99.13,306100000.0
2007-08-07 19:18:00,99.125,99.15,99.125,99.15,339399999.0
2007-08-07 19:19:00,99.15,99.165,99.15,99.155,159200000.0
2007-08-07 19:20:00,99.16,99.165,99.14,99.165,813700008.0
2007-08-07 19:21:00,99.165,99.185,99.16,99.16,662099996.0
2007-08-07 19:22:00,99.17,99.175,99.16,99.17,329600000.0
2007-08-07 19:23:00,99.17,99.19,99.16,99.175,653700002.0
2007-08-07 19:24:00,99.175,99.18,99.17,99.17,219199999.0
2007-08-07 19:25:00,99.17,99.17,99.16,99.16,191200000.0
2007-08-07 19:26:00,99.165,99.18,99.15,99.18,475899996.0
2007-08-07 19:27:00,99.17,99.19,99.16,99.185,665299999.0
2007-08-07 19:28:00,99.18,99.185,99.17,99.185,280000000.0
2007-08-07 19:29:00,99.18,99.19,99.17,99.18,477900000.0
2007-08-07 19:30:00,99.18,99.19,99.16,99.165,437699993.0
2007-08-07 19:31:00,99.165,99.18,99.15,99.17,1366299999.0
2007-08-07 19:32:00,99.18,99.18,99.16,99.165,144000000.0
2007-08-07 19:33:00,99.17,99.185,99.17,99.18,239200000.0
2007-08-07 19:34:00,99.18,99.18,99.16,99.17,337599998.0
2007-08-07 19:35:00,99.17,99.175,99.16,99.165,250400000.0
2007-08-07 19:36:00,99.165,99.18,99.15,99.16,698399992.0
2007-08-07 19:37:00,99.15,99.17,99.15,99.17,85499999.0
2007-08-07 19:38:00,99.17,99.17,99.16,99.17,13600000.0
2007-08-07 19:39:00,99.17,99.175,99.17,99.17,44000000.0
2007-08-07 19:40:00,99.17,99.18,99.17,99.18,128000000.0
2007-08-07 19:41:00,99.18,99.19,99.16,99.18,699999995.0
2007-08-07 19:42:00,99.18,99.19,99.17,99.18,185800000.0
2007-08-07 19:43:00,99.18,99.185,99.17,99.18,259699995.0
2007-08-07 19:44:00,99.18,99.195,99.17,99.19,273000003.0
2007-08-07 19:45:00,99.185,99.19,99.185,99.19,68800000.0
2007-08-07 19:46:00,99.185,99.19,99.16,99.18,144899999.0
2007-08-07 19:47:00,99.185,99.185,99.16,99.18,385600002.0
2007-08-07 19:48:00,99.18,99.18,99.17,99.17,368600000.0
2007-08-07 19:49:00,99.17,99.195,99.17,99.195,168800000.0
2007-08-07 19:50:00,99.195,99.195,99.17,99.185,754200001.0
2007-08-07 19:51:00,99.19,99.195,99.18,99.195,182799999.0
2007-08-07 19:52:00,99.195,99.195,99.16,99.17,537700003.0
2007-08-07 19:53:00,99.17,99.175,99.15,99.15,377899999.0
2007-08-07 19:54:00,99.15,99.16,99.12,99.14,798100001.0
2007-08-07 19:55:00,99.14,99.15,99.14,99.14,483600004.0
2007-08-07 19:56:00,99.14,99.145,99.13,99.14,513100008.0
2007-08-07 19:57:00,99.14,99.15,99.135,99.14,505999998.0
2007-08-07 19:58:00,99.15,99.155,99.145,99.15,398500003.0
2007-08-07 19:59:00,99.15,99.15,99.11,99.125,763099996.0
2007-08-07 20:00:00,99.125,99.135,99.11,99.13,528899998.0
2007-08-07 20:01:00,99.13,99.14,99.12,99.12,329400000.0
2007-08-07 20:02:00,99.125,99.13,99.11,99.12,287599999.0
2007-08-07 20:03:00,99.12,99.12,99.1,99.1,429599999.0
2007-08-07 20:04:00,99.1,99.13,99.09,99.11,466200000.0
2007-08-07 20:05:00,99.11,99.11,99.1,99.11,449899998.0
2007-08-07 20:06:00,99.11,99.12,99.09,99.12,776199999.0
2007-08-07 20:07:00,99.12,99.135,99.115,99.125,315200000.0
2007-08-07 20:08:00,99.12,99.16,99.12,99.13,761799996.0
2007-08-07 20:09:00,99.145,99.155,99.12,99.12,522399999.0
2007-08-07 20:10:00,99.14,99.145,99.11,99.145,1100899985.0
2007-08-07 20:11:00,99.15,99.155,99.12,99.155,334199999.0
2007-08-07 20:12:00,99.15,99.16,99.11,99.14,546900001.0
2007-08-07 20:13:00,99.14,99.16,99.1,99.1,579100000.0
2007-08-07 20:14:00,99.1,99.12,98.9,98.92,1793600002.0
2007-08-07 20:15:00,98.91,99.02,98.9,99.02,1017000000.0
2007-08-07 20:16:00,99.02,99.15,99.02,99.14,972200000.0
2007-08-07 20:17:00,99.14,99.23,99.13,99.19,1273599997.0
2007-08-07 20:18:00,99.19,99.19,99.1,99.15,1877600008.0
2007-08-07 20:19:00,99.14,99.18,99.11,99.12,1720400003.0
2007-08-07 20:20:00,99.1,99.11,99.06,99.09,1720400003.0
2007-08-07 20:21:00,99.09,99.15,99.09,99.15,1422500000.0
2007-08-07 20:22:00,99.14,99.18,99.1,99.14,1422500000.0
2007-08-07 20:23:00,99.145,99.16,99.105,99.12,1422500000.0
2007-08-07 20:24:00,99.12,99.155,99.08,99.09,1220800002.0
2007-08-07 20:25:00,99.09,99.12,99.08,99.105,2081699992.0
2007-08-07 20:26:00,99.11,99.11,99.04,99.06,1501899993.0
2007-08-07 20:27:00,99.06,99.08,99.0,99.03,1982200001.0
2007-08-07 20:28:00,99.03,99.045,98.96,98.98,1982200001.0
2007-08-07 20:29:00,98.98,98.99,98.89,98.895,2028000004.0
2007-08-07 20:30:00,98.88,98.91,98.87,98.89,1557400003.0
2007-08-07 20:31:00,98.95,99.04,98.94,99.0,1557400003.0
2007-08-07 20:32:00,99.01,99.05,99.0,99.04,1701099996.0
2007-08-07 20:33:00,99.06,99.1,99.05,99.1,1701099996.0
2007-08-07 20:34:00,99.11,99.12,99.07,99.08,1960399999.0
2007-08-07 20:35:00,99.09,99.1,99.03,99.04,1960399999.0
2007-08-07 20:36:00,99.045,99.07,99.02,99.06,2082500010.0
2007-08-07 20:37:00,99.04,99.1,99.04,99.07,1508899999.0
2007-08-07 20:38:00,99.1,99.16,99.07,99.13,1508899999.0
2007-08-07 20:39:00,99.12,99.19,99.11,99.19,1508899999.0
2007-08-07 20:40:00,99.18,99.18,99.12,99.12,1623499999.0
2007-08-07 20:41:00,99.12,99.17,99.11,99.17,1787100009.0
2007-08-07 20:42:00,99.16,99.22,99.16,99.21,1681400001.0
2007-08-07 20:43:00,99.215,99.235,99.18,99.195,1365099998.0
2007-08-07 20:44:00,99.19,99.21,99.12,99.12,1906299991.0
2007-08-07 20:45:00,99.14,99.16,99.11,99.12,997199998.0
2007-08-07 20:46:00,99.13,99.135,99.1,99.115,997199998.0
2007-08-07 20:47:00,99.115,99.17,99.1,99.17,1256900001.0
2007-08-07 20:48:00,99.17,99.2,99.14,99.195,1025899997.0
2007-08-07 20:49:00,99.195,99.24,99.165,99.165,1169299999.0
2007-08-07 20:50:00,99.165,99.22,99.15,99.155,1316700000.0
2007-08-07 20:51:00,99.16,99.16,99.12,99.15,1710199983.0
2007-08-07 20:52:00,99.14,99.17,99.14,99.16,700900000.0
2007-08-07 20:53:00,99.16,99.17,99.105,99.105,598999998.0
2007-08-07 20:54:00,99.105,99.13,99.07,99.1,1862799993.0
2007-08-07 20:55:00,99.1,99.14,99.09,99.13,1031700001.0
2007-08-07 20:56:00,99.14,99.22,99.12,99.22,2006899996.0
2007-08-07 20:57:00,99.22,99.28,99.13,99.26,1861900000.0
2007-08-07 20:58:00,99.265,99.305,99.24,99.27,1610100000.0
2007-08-07 20:59:00,99.27,99.36,99.26,99.33,1174500004.0
2007-08-07 21:00:00,99.35,99.38,99.29,99.3,1174500004.0
2007-08-07 21:01:00,99.33,99.45,99.32,99.35,1174500004.0
2007-08-07 21:02:00,99.34,99.39,99.33,99.36,1174500004.0
2007-08-07 21:03:00,99.36,99.38,99.32,99.32,1308600003.0
2007-08-07 21:04:00,99.32,99.32,99.29,99.32,451200000.0
2007-08-07 21:05:00,99.32,99.36,99.3,99.34,1579400006.0
2007-08-07 21:06:00,99.33,99.34,99.29,99.325,973199996.0
2007-08-07 21:07:00,99.325,99.325,99.27,99.285,1183200002.0
2007-08-07 21:08:00,99.285,99.345,99.27,99.32,1100300001.0
2007-08-07 21:09:00,99.32,99.345,99.285,99.285,847799999.0
2007-08-07 21:10:00,99.285,99.295,99.245,99.26,1188600003.0
2007-08-07 21:11:00,99.25,99.285,99.24,99.285,1463400012.0
2007-08-07 21:12:00,99.285,99.31,99.27,99.31,775200000.0
2007-08-07 21:13:00,99.3,99.345,99.3,99.335,1011700002.0
2007-08-07 21:14:00,99.335,99.34,99.28,99.29,1181099999.0
2007-08-07 21:15:00,99.295,99.335,99.28,99.325,1169099997.0
2007-08-07 21:16:00,99.32,99.33,99.28,99.32,1011499996.0
2007-08-07 21:17:00,99.32,99.32,99.26,99.29,1112399998.0
2007-08-07 21:18:00,99.29,99.29,99.23,99.28,1731599996.0
2007-08-07 21:19:00,99.275,99.29,99.23,99.265,1002400001.0
2007-08-07 21:20:00,99.265,99.32,99.25,99.26,1052900000.0
2007-08-07 21:21:00,99.255,99.28,99.22,99.26,1262299994.0
2007-08-07 21:22:00,99.26,99.27,99.24,99.24,915900002.0
2007-08-07 21:23:00,99.245,99.29,99.24,99.275,809599999.0
2007-08-07 21:24:00,99.275,99.285,99.25,99.27,894499998.0
2007-08-07 21:25:00,99.265,99.265,99.25,99.25,796000001.0
2007-08-07 21:26:00,99.255,99.275,99.25,99.27,567800001.0
2007-08-07 21:27:00,99.27,99.27,99.23,99.245,443700003.0
2007-08-07 21:28:00,99.25,99.32,99.25,99.275,853799999.0
2007-08-07 21:29:00,99.27,99.285,99.23,99.25,1090800000.0
2007-08-07 21:30:00,99.25,99.26,99.23,99.255,1083599997.0
2007-08-07 21:31:00,99.26,99.28,99.23,99.265,931200000.0
2007-08-07 21:32:00,99.265,99.285,99.23,99.26,1165399997.0
2007-08-07 21:33:00,99.25,99.32,99.23,99.295,1244700003.0
2007-08-07 21:34:00,99.3,99.3,99.215,99.24,1619899998.0
2007-08-07 21:35:00,99.25,99.295,99.19,99.25,1399799996.0
2007-08-07 21:36:00,99.25,99.27,99.18,99.235,1239300002.0
2007-08-07 21:37:00,99.23,99.29,99.22,99.28,1051200000.0
2007-08-07 21:38:00,99.28,99.295,99.24,99.275,825800003.0
2007-08-07 21:39:00,99.275,99.29,99.26,99.27,490800000.0
2007-08-07 21:40:00,99.27,99.27,99.24,99.26,813500003.0
2007-08-07 21:41:00,99.25,99.26,99.235,99.25,747000000.0
2007-08-07 21:42:00,99.255,99.29,99.245,99.265,813100001.0
2007-08-07 21:43:00,99.26,99.26,99.23,99.24,595100000.0
2007-08-07 21:44:00,99.25,99.275,99.24,99.265,463000000.0
2007-08-07 21:45:00,99.27,99.305,99.22,99.255,1221500002.0
2007-08-07 21:46:00,99.25,99.255,99.22,99.24,541400000.0
2007-08-07 21:47:00,99.24,99.26,99.225,99.23,791499999.0
2007-08-07 21:48:00,99.23,99.29,99.23,99.26,1258500002.0
2007-08-07 21:49:00,99.25,99.265,99.21,99.22,1160500002.0
2007-08-07 21:50:00,99.225,99.25,99.21,99.25,1832200000.0
2007-08-07 21:51:00,99.25,99.27,99.225,99.225,717300000.0
2007-08-07 21:52:00,99.23,99.23,99.17,99.21,971100003.0
2007-08-07 21:53:00,99.21,99.26,99.21,99.24,801400000.0
2007-08-07 21:54:00,99.24,99.25,99.22,99.235,693299999.0
2007-08-07 21:55:00,99.235,99.28,99.22,99.25,1221199998.0
2007-08-07 21:56:00,99.24,99.285,99.24,99.265,977700004.0
2007-08-07 21:57:00,99.265,99.265,99.19,99.22,1040599995.0
2007-08-07 21:58:00,99.21,99.245,99.2,99.23,1359600018.0
2007-08-07 21:59:00,99.23,99.235,99.2,99.21,1086499994.0
2007-08-07 22:00:00,99.22,99.24,99.2,99.22,937799999.0
2007-08-07 22:01:00,99.22,99.25,99.21,99.25,619899999.0
2007-08-07 22:02:00,99.23,99.26,99.21,99.255,442099999.0
2007-08-07 22:03:00,99.255,99.26,99.22,99.23,615899994.0
2007-08-07 22:04:00,99.23,99.23,99.2,99.22,335200001.0
2007-08-07 22:05:00,99.22,99.235,99.2,99.21,670000004.0
2007-08-07 22:06:00,99.21,99.23,99.2,99.22,443100002.0
2007-08-07 22:07:00,99.22,99.27,99.18,99.265,1172000003.0
2007-08-07 22:08:00,99.265,99.27,99.23,99.25,1468700010.0
2007-08-07 22:09:00,99.25,99.275,99.24,99.245,556799989.0
2007-08-07 22:10:00,99.245,99.25,99.22,99.24,463900001.0
2007-08-07 22:11:00,99.24,99.25,99.19,99.21,626699998.0
2007-08-07 22:12:00,99.22,99.23,99.18,99.22,436399997.0
2007-08-07 22:13:00,99.22,99.22,99.22,99.22,237499993.0
2007-08-07 22:14:00,99.22,99.245,99.22,99.245,659899986.0
2007-08-07 22:15:00,99.245,99.25,99.22,99.23,635400001.0
2007-08-07 22:16:00,99.24,99.26,99.22,99.23,818000001.0
2007-08-07 22:17:00,99.23,99.25,99.22,99.25,359699993.0
2007-08-07 22:18:00,99.245,99.25,99.22,99.235,199900001.0
2007-08-07 22:19:00,99.24,99.24,99.21,99.22,152700001.0
2007-08-07 22:20:00,99.22,99.24,99.22,99.23,102700001.0
2007-08-07 22:21:00,99.24,99.24,99.22,99.23,140700000.0
2007-08-07 22:22:00,99.235,99.24,99.23,99.23,100400000.0
2007-08-07 22:23:00,99.23,99.24,99.23,99.23,153400000.0
2007-08-07 22:24:00,99.23,99.24,99.23,99.23,86300000.0
2007-08-07 22:25:00,99.24,99.24,99.22,99.23,54300000.0
2007-08-07 22:26:00,99.23,99.25,99.23,99.25,243399999.0
2007-08-07 22:27:00,99.24,99.27,99.23,99.27,971399997.0
2007-08-07 22:28:00,99.26,99.28,99.26,99.26,352999997.0
2007-08-07 22:29:00,99.28,99.31,99.26,99.27,847799992.0
2007-08-07 22:30:00,99.27,99.29,99.26,99.26,496200009.0
2007-08-07 22:31:00,99.26,99.29,99.26,99.27,416100000.0
2007-08-07 22:32:00,99.27,99.31,99.26,99.29,1212400019.0
2007-08-07 22:33:00,99.29,99.31,99.25,99.29,2080800011.0
2007-08-07 22:34:00,99.29,99.32,99.29,99.31,1108000011.0
2007-08-07 22:35:00,99.31,99.33,99.3,99.32,435399999.0
2007-08-07 22:36:00,99.32,99.34,99.31,99.32,1097400015.0
2007-08-07 22:37:00,99.33,99.33,99.31,99.32,628399996.0
2007-08-07 22:38:00,99.33,99.38,99.32,99.35,1222799997.0
2007-08-07 22:39:00,99.35,99.355,99.31,99.33,661200000.0
2007-08-07 22:40:00,99.33,99.39,99.33,99.38,1092099997.0
2007-08-07 22:41:00,99.36,99.385,99.34,99.345,635399998.0
2007-08-07 22:42:00,99.345,99.35,99.31,99.34,373400001.0
2007-08-07 22:43:00,99.34,99.34,99.32,99.34,266000003.0
2007-08-07 22:44:00,99.33,99.345,99.32,99.335,290400000.0
2007-08-07 22:45:00,99.335,99.335,99.29,99.315,862700001.0
2007-08-07 22:46:00,99.315,99.32,99.29,99.31,201499999.0
2007-08-07 22:47:00,99.31,99.31,99.28,99.295,560000006.0
2007-08-07 22:48:00,99.295,99.3,99.27,99.3,136500000.0
2007-08-07 22:49:00,99.28,99.3,99.27,99.29,449199995.0
2007-08-07 22:50:00,99.29,99.295,99.26,99.29,294300003.0
2007-08-07 22:51:00,99.29,99.305,99.27,99.29,280400001.0
2007-08-07 22:52:00,99.3,99.34,99.29,99.31,596099996.0
2007-08-07 22:53:00,99.3,99.33,99.29,99.3,524700007.0
2007-08-07 22:54:00,99.3,99.31,99.27,99.28,1142500009.0
2007-08-07 22:55:00,99.26,99.28,99.25,99.26,727299999.0
2007-08-07 22:56:00,99.26,99.275,99.23,99.25,632399996.0
2007-08-07 22:57:00,99.255,99.26,99.24,99.26,159399999.0
2007-08-07 22:58:00,99.24,99.25,99.24,99.25,147100000.0
2007-08-07 22:59:00,99.24,99.24,99.2,99.21,823800001.0
2007-08-07 23:00:00,99.22,99.22,99.19,99.2,341200001.0
2007-08-07 23:01:00,99.2,99.21,99.16,99.18,253299999.0
2007-08-07 23:02:00,99.19,99.19,99.17,99.17,145200001.0
2007-08-07 23:03:00,99.18,99.18,99.15,99.18,143400002.0
2007-08-07 23:04:00,99.19,99.21,99.19,99.19,100199996.0
2007-08-07 23:05:00,99.19,99.21,99.19,99.21,47099999.0
2007-08-07 23:06:00,99.19,99.19,99.16,99.18,190899994.0
2007-08-07 23:07:00,99.18,99.18,99.12,99.13,188599998.0
2007-08-07 23:08:00,99.14,99.16,99.14,99.14,78000000.0
2007-08-07 23:09:00,99.14,99.18,99.14,99.16,101100000.0
2007-08-07 23:10:00,99.16,99.17,99.15,99.17,101100000.0
2007-08-07 23:11:00,99.17,99.17,99.15,99.16,54600000.0
2007-08-07 23:12:00,99.16,99.18,99.15,99.18,68500000.0
2007-08-07 23:13:00,99.18,99.19,99.17,99.17,129900000.0
2007-08-07 23:14:00,99.17,99.18,99.16,99.16,240099997.0
2007-08-07 23:15:00,99.16,99.18,99.15,99.17,170900002.0
2007-08-07 23:16:00,99.17,99.17,99.12,99.16,420400004.0
2007-08-07 23:17:00,99.15,99.17,99.15,99.17,341499997.0
2007-08-07 23:18:00,99.17,99.17,99.16,99.17,101200000.0
2007-08-07 23:19:00,99.18,99.19,99.17,99.17,83600000.0
2007-08-07 23:20:00,99.17,99.17,99.17,99.17,45500000.0
2007-08-07 23:21:00,99.17,99.19,99.16,99.18,53600000.0
2007-08-07 23:22:00,99.18,99.18,99.15,99.15,93999999.0
2007-08-07 23:23:00,99.15,99.18,99.13,99.16,279999993.0
2007-08-07 23:24:00,99.19,99.19,99.15,99.15,151400000.0
2007-08-07 23:25:00,99.15,99.17,99.14,99.17,96399999.0
2007-08-07 23:26:00,99.15,99.17,99.15,99.17,8800000.0
2007-08-07 23:27:00,99.15,99.15,99.15,99.15,4800000.0
2007-08-07 23:28:00,99.15,99.16,99.14,99.15,51399999.0
2007-08-07 23:29:00,99.165,99.165,99.14,99.14,50300000.0
2007-08-07 23:30:00,99.14,99.14,99.12,99.13,353700000.0
2007-08-07 23:31:00,99.135,99.14,99.12,99.14,213500001.0
2007-08-07 23:32:00,99.13,99.15,99.11,99.14,210899998.0
2007-08-07 23:33:00,99.14,99.17,99.14,99.15,244399994.0
2007-08-07 23:34:00,99.16,99.16,99.14,99.14,134500000.0
2007-08-07 23:35:00,99.14,99.15,99.12,99.12,147200000.0
2007-08-07 23:36:00,99.12,99.14,99.11,99.11,385300000.0
2007-08-07 23:37:00,99.11,99.12,99.1,99.1,119399999.0
2007-08-07 23:38:00,99.1,99.12,99.1,99.11,74600000.0
2007-08-07 23:39:00,99.12,99.12,99.11,99.12,71700000.0
2007-08-07 23:40:00,99.12,99.12,99.11,99.11,122800001.0
2007-08-07 23:41:00,99.12,99.13,99.12,99.12,161000000.0
2007-08-07 23:42:00,99.12,99.14,99.12,99.13,123200000.0
2007-08-07 23:43:00,99.13,99.16,99.13,99.16,344699999.0
2007-08-07 23:44:00,99.16,99.165,99.14,99.16,108400000.0
2007-08-07 23:45:00,99.16,99.185,99.16,99.18,247899999.0
2007-08-07 23:46:00,99.18,99.19,99.17,99.17,367499994.0
2007-08-07 23:47:00,99.16,99.18,99.16,99.18,164099998.0
2007-08-07 23:48:00,99.18,99.18,99.17,99.17,47700000.0
2007-08-07 23:49:00,99.17,99.185,99.16,99.18,153399999.0
2007-08-07 23:50:00,99.18,99.21,99.18,99.2,128299998.0
2007-08-07 23:51:00,99.2,99.21,99.18,99.21,132400000.0
2007-08-07 23:52:00,99.21,99.21,99.2,99.2,58400000.0
2007-08-07 23:53:00,99.19,99.205,99.19,99.205,67700000.0
2007-08-07 23:54:00,99.18,99.193,99.177,99.177,689899998.0
2007-08-07 23:55:00,99.18,99.19,99.17,99.185,232700000.0
2007-08-07 23:56:00,99.18,99.19,99.17,99.17,127600000.0
2007-08-07 23:57:00,99.18,99.195,99.17,99.195,56500000.0
2007-08-07 23:58:00,99.18,99.205,99.16,99.2,121000000.0
2007-08-07 23:59:00,99.173,99.183,99.159,99.18,540500001.0
2007-08-08 00:00:00,99.2,99.2,99.19,99.19,8800000.0
2007-08-08 00:01:00,99.205,99.21,99.18,99.2,76600000.0
2007-08-08 00:02:00,99.195,99.2,99.18,99.18,149800000.0
2007-08-08 00:03:00,99.2,99.205,99.15,99.175,372700000.0
2007-08-08 00:04:00,99.18,99.19,99.17,99.17,226000000.0
2007-08-08 00:05:00,99.17,99.18,99.15,99.175,232299999.0
2007-08-08 00:06:00,99.16,99.18,99.16,99.18,51200000.0
2007-08-08 00:07:00,99.17,99.18,99.17,99.18,7200000.0
2007-08-08 00:08:00,99.18,99.19,99.17,99.185,56700000.0
2007-08-08 00:09:00,99.185,99.19,99.17,99.17,142200002.0
2007-08-08 00:10:00,99.18,99.2,99.17,99.19,270700002.0
2007-08-08 00:11:00,99.19,99.21,99.18,99.18,218100001.0
2007-08-08 00:12:00,99.19,99.205,99.19,99.205,51200000.0
2007-08-08 00:13:00,99.205,99.21,99.19,99.2,305399990.0
2007-08-08 00:14:00,99.2,99.21,99.18,99.195,266800001.0
2007-08-08 00:15:00,99.2,99.2,99.18,99.18,18400000.0
2007-08-08 00:16:00,99.18,99.19,99.18,99.19,12800000.0
2007-08-08 00:17:00,99.19,99.2,99.19,99.2,60800000.0
2007-08-08 00:18:00,99.2,99.21,99.19,99.205,134600000.0
2007-08-08 00:19:00,99.205,99.21,99.205,99.21,32800000.0
2007-08-08 00:20:00,99.207,99.207,99.177,99.179,578099994.0
2007-08-08 00:21:00,99.21,99.21,99.18,99.205,76800000.0
2007-08-08 00:22:00,99.205,99.215,99.19,99.21,150100001.0
2007-08-08 00:23:00,99.21,99.22,99.19,99.22,416700000.0
2007-08-08 00:24:00,99.22,99.22,99.215,99.215,9300000.0
2007-08-08 00:25:00,99.215,99.24,99.2,99.24,196600000.0
2007-08-08 00:26:00,99.24,99.24,99.21,99.21,40800000.0
2007-08-08 00:27:00,99.21,99.23,99.21,99.22,95400000.0
2007-08-08 00:28:00,99.22,99.245,99.22,99.22,191800000.0
2007-08-08 00:29:00,99.22,99.26,99.22,99.25,131200000.0
2007-08-08 00:30:00,99.25,99.25,99.2,99.23,159300000.0
2007-08-08 00:31:00,99.23,99.23,99.23,99.23,14400000.0
2007-08-08 00:32:00,99.23,99.235,99.21,99.23,56000000.0
2007-08-08 00:33:00,99.23,99.23,99.2,99.23,150600000.0
2007-08-08 00:34:00,99.23,99.23,99.2,99.2,109500000.0
2007-08-08 00:35:00,99.22,99.22,99.19,99.195,202600000.0
2007-08-08 00:36:00,99.2,99.21,99.19,99.2,172800000.0
2007-08-08 00:37:00,99.2,99.2,99.16,99.17,236100000.0
2007-08-08 00:38:00,99.17,99.19,99.17,99.17,219100000.0
2007-08-08 00:39:00,99.185,99.185,99.185,99.185,5600000.0
2007-08-08 00:40:00,99.185,99.185,99.18,99.185,36000000.0
2007-08-08 00:41:00,99.185,99.185,99.17,99.175,127400000.0
2007-08-08 00:42:00,99.175,99.22,99.175,99.21,653199999.0
2007-08-08 00:43:00,99.23,99.23,99.215,99.22,84800000.0
2007-08-08 00:44:00,99.22,99.22,99.205,99.21,164800000.0
2007-08-08 00:45:00,99.21,99.22,99.21,99.22,214099999.0
2007-08-08 00:46:00,99.21,99.23,99.21,99.23,56700000.0
2007-08-08 00:47:00,99.23,99.24,99.215,99.24,156800000.0
2007-08-08 00:48:00,99.24,99.245,99.21,99.23,236899999.0
2007-08-08 00:49:00,99.24,99.24,99.23,99.235,166300001.0
2007-08-08 00:50:00,99.23,99.23,99.23,99.23,9600000.0
2007-08-08 00:51:00,99.23,99.23,99.215,99.22,76000000.0
2007-08-08 00:52:00,99.215,99.225,99.2,99.22,344200000.0
2007-08-08 00:53:00,99.22,99.23,99.22,99.23,120700000.0
2007-08-08 00:54:00,99.23,99.235,99.21,99.22,348000000.0
2007-08-08 00:55:00,99.23,99.235,99.22,99.23,258899998.0
2007-08-08 00:56:00,99.23,99.245,99.21,99.235,169500001.0
2007-08-08 00:57:00,99.24,99.24,99.23,99.23,214400000.0
2007-08-08 00:58:00,99.23,99.24,99.22,99.24,310000000.0
2007-08-08 00:59:00,99.24,99.24,99.22,99.23,111100000.0
2007-08-08 01:00:00,99.235,99.245,99.22,99.23,115000001.0
2007-08-08 01:01:00,99.23,99.245,99.23,99.245,171300000.0
2007-08-08 01:02:00,99.245,99.25,99.23,99.25,133400001.0
2007-08-08 01:03:00,99.25,99.26,99.24,99.26,204000000.0
2007-08-08 01:04:00,99.265,99.28,99.26,99.28,177700000.0
2007-08-08 01:05:00,99.27,99.285,99.26,99.28,343200000.0
2007-08-08 01:06:00,99.28,99.29,99.28,99.28,236000000.0
2007-08-08 01:07:00,99.28,99.29,99.27,99.285,191700000.0
2007-08-08 01:08:00,99.285,99.32,99.28,99.31,271400002.0
2007-08-08 01:09:00,99.32,99.35,99.31,99.32,936500006.0
2007-08-08 01:10:00,99.32,99.33,99.32,99.32,185600000.0
2007-08-08 01:11:00,99.31,99.345,99.31,99.31,366399999.0
2007-08-08 01:12:00,99.315,99.325,99.3,99.3,277500000.0
2007-08-08 01:13:00,99.29,99.33,99.29,99.32,313400000.0
2007-08-08 01:14:00,99.32,99.34,99.31,99.34,198299999.0
2007-08-08 01:15:00,99.34,99.34,99.32,99.33,166400000.0
2007-08-08 01:16:00,99.335,99.34,99.32,99.325,286099998.0
2007-08-08 01:17:00,99.33,99.33,99.31,99.325,224300000.0
2007-08-08 01:18:00,99.325,99.33,99.315,99.33,99200000.0
2007-08-08 01:19:00,99.335,99.34,99.325,99.325,152000000.0
2007-08-08 01:20:00,99.33,99.33,99.33,99.33,5600000.0
2007-08-08 01:21:00,99.33,99.34,99.31,99.32,127400000.0
2007-08-08 01:22:00,99.325,99.355,99.32,99.35,373100000.0
2007-08-08 01:23:00,99.355,99.365,99.34,99.365,235200000.0
2007-08-08 01:24:00,99.365,99.375,99.36,99.365,268600000.0
2007-08-08 01:25:00,99.37,99.4,99.36,99.385,489100000.0
2007-08-08 01:26:00,99.38,99.4,99.36,99.4,594800001.0
2007-08-08 01:27:00,99.4,99.4,99.38,99.385,246300000.0
2007-08-08 01:28:00,99.39,99.4,99.36,99.39,294000000.0
2007-08-08 01:29:00,99.385,99.39,99.38,99.38,404300000.0
2007-08-08 01:30:00,99.38,99.39,99.38,99.385,108900000.0
2007-08-08 01:31:00,99.38,99.395,99.37,99.385,274400000.0
2007-08-08 01:32:00,99.385,99.39,99.36,99.38,314699993.0
2007-08-08 01:33:00,99.375,99.38,99.35,99.375,314699999.0
2007-08-08 01:34:00,99.375,99.375,99.36,99.375,76700001.0
2007-08-08 01:35:00,99.37,99.375,99.37,99.37,68000000.0
2007-08-08 01:36:00,99.37,99.39,99.36,99.37,536799999.0
2007-08-08 01:37:00,99.37,99.37,99.35,99.36,658899996.0
2007-08-08 01:38:00,99.36,99.365,99.33,99.345,498499999.0
2007-08-08 01:39:00,99.345,99.35,99.32,99.32,404699999.0
2007-08-08 01:40:00,99.32,99.335,99.32,99.33,196800000.0
2007-08-08 01:41:00,99.33,99.33,99.31,99.32,591499994.0
2007-08-08 01:42:00,99.325,99.33,99.315,99.315,297299999.0
2007-08-08 01:43:00,99.31,99.32,99.29,99.31,889999994.0
2007-08-08 01:44:00,99.31,99.315,99.29,99.3,142400000.0
2007-08-08 01:45:00,99.3,99.32,99.3,99.315,221300000.0
2007-08-08 01:46:00,99.315,99.335,99.31,99.315,341300002.0
2007-08-08 01:47:00,99.315,99.315,99.3,99.3,272999998.0
2007-08-08 01:48:00,99.31,99.34,99.29,99.33,831499996.0
2007-08-08 01:49:00,99.33,99.37,99.33,99.34,1226899997.0
2007-08-08 01:50:00,99.34,99.43,99.34,99.395,1255500000.0
2007-08-08 01:51:00,99.395,99.445,99.39,99.42,729400002.0
2007-08-08 01:52:00,99.415,99.42,99.38,99.41,664200001.0
2007-08-08 01:53:00,99.415,99.44,99.4,99.43,468500000.0
2007-08-08 01:54:00,99.43,99.455,99.43,99.455,683299994.0
2007-08-08 01:55:00,99.455,99.46,99.41,99.43,1160299995.0
2007-08-08 01:56:00,99.445,99.47,99.44,99.455,679400003.0
2007-08-08 01:57:00,99.455,99.46,99.44,99.455,612300001.0
2007-08-08 01:58:00,99.46,99.47,99.43,99.45,885700007.0
2007-08-08 01:59:00,99.44,99.49,99.42,99.48,1036900000.0
2007-08-08 02:00:00,99.495,99.495,99.46,99.47,679500000.0
2007-08-08 02:01:00,99.48,99.485,99.44,99.455,1213500014.0
2007-08-08 02:02:00,99.46,99.465,99.44,99.45,546200000.0
2007-08-08 02:03:00,99.45,99.46,99.42,99.435,664299998.0
2007-08-08 02:04:00,99.435,99.44,99.41,99.43,575900001.0
2007-08-08 02:05:00,99.42,99.43,99.41,99.42,628900000.0
2007-08-08 02:06:00,99.42,99.44,99.41,99.425,463799996.0
2007-08-08 02:07:00,99.43,99.435,99.41,99.415,575499995.0
2007-08-08 02:08:00,99.415,99.43,99.39,99.39,880200004.0
2007-08-08 02:09:00,99.4,99.415,99.39,99.4,397500003.0
2007-08-08 02:10:00,99.405,99.415,99.39,99.39,608300002.0
2007-08-08 02:11:00,99.39,99.42,99.35,99.375,1529699994.0
2007-08-08 02:12:00,99.37,99.38,99.34,99.355,1463999995.0
2007-08-08 02:13:00,99.36,99.36,99.32,99.34,1270799995.0
2007-08-08 02:14:00,99.34,99.35,99.32,99.32,879400006.0
2007-08-08 02:15:00,99.32,99.345,99.31,99.34,676200001.0
2007-08-08 02:16:00,99.34,99.345,99.3,99.33,927200003.0
2007-08-08 02:17:00,99.33,99.34,99.32,99.325,600399989.0
2007-08-08 02:18:00,99.325,99.33,99.31,99.33,225000000.0
2007-08-08 02:19:00,99.33,99.35,99.33,99.34,902599996.0
2007-08-08 02:20:00,99.345,99.38,99.34,99.365,992899994.0
2007-08-08 02:21:00,99.365,99.375,99.36,99.365,388799998.0
2007-08-08 02:22:00,99.365,99.365,99.32,99.35,391999997.0
2007-08-08 02:23:00,99.355,99.36,99.34,99.345,553400005.0
2007-08-08 02:24:00,99.345,99.365,99.34,99.365,240800000.0
2007-08-08 02:25:00,99.365,99.375,99.36,99.37,334400000.0
2007-08-08 02:26:00,99.37,99.38,99.37,99.37,374400000.0
2007-08-08 02:27:00,99.37,99.37,99.35,99.36,180099998.0
2007-08-08 02:28:00,99.36,99.37,99.35,99.36,737099996.0
2007-08-08 02:29:00,99.36,99.37,99.35,99.365,336600001.0
2007-08-08 02:30:00,99.365,99.375,99.35,99.37,621199995.0
2007-08-08 02:31:00,99.37,99.39,99.36,99.38,527300002.0
2007-08-08 02:32:00,99.37,99.39,99.36,99.375,719099991.0
2007-08-08 02:33:00,99.38,99.385,99.36,99.37,793900004.0
2007-08-08 02:34:00,99.37,99.395,99.36,99.395,694999998.0
2007-08-08 02:35:00,99.4,99.415,99.39,99.4,645199998.0
2007-08-08 02:36:00,99.41,99.42,99.405,99.41,351099998.0
2007-08-08 02:37:00,99.41,99.42,99.38,99.38,1199500001.0
2007-08-08 02:38:00,99.38,99.39,99.35,99.38,699999999.0
2007-08-08 02:39:00,99.385,99.395,99.38,99.395,273099999.0
2007-08-08 02:40:00,99.38,99.39,99.37,99.37,355100000.0
2007-08-08 02:41:00,99.37,99.38,99.36,99.38,852900008.0
2007-08-08 02:42:00,99.38,99.385,99.37,99.375,176500003.0
2007-08-08 02:43:00,99.38,99.385,99.38,99.385,144000000.0
2007-08-08 02:44:00,99.39,99.395,99.39,99.395,109600000.0
2007-08-08 02:45:00,99.4,99.4,99.38,99.4,249600000.0
2007-08-08 02:46:00,99.4,99.4,99.375,99.375,211400000.0
2007-08-08 02:47:00,99.37,99.395,99.37,99.39,201600000.0
2007-08-08 02:48:00,99.39,99.41,99.39,99.41,434400000.0
2007-08-08 02:49:00,99.41,99.41,99.4,99.4,76000000.0
2007-08-08 02:50:00,99.4,99.4,99.38,99.4,105399998.0
2007-08-08 02:51:00,99.4,99.42,99.4,99.42,284099999.0
2007-08-08 02:52:00,99.415,99.42,99.395,99.395,441000000.0
2007-08-08 02:53:00,99.395,99.405,99.37,99.38,812000005.0
2007-08-08 02:54:00,99.39,99.41,99.38,99.41,280500000.0
2007-08-08 02:55:00,99.4,99.435,99.4,99.425,1530300007.0
2007-08-08 02:56:00,99.42,99.43,99.4,99.4,553000006.0
2007-08-08 02:57:00,99.41,99.42,99.38,99.39,882000009.0
2007-08-08 02:58:00,99.39,99.4,99.38,99.4,234999998.0
2007-08-08 02:59:00,99.4,99.405,99.37,99.39,604999999.0
2007-08-08 03:00:00,99.38,99.39,99.36,99.375,972499982.0
2007-08-08 03:01:00,99.38,99.385,99.36,99.36,382900006.0
2007-08-08 03:02:00,99.36,99.37,99.36,99.37,337800010.0
2007-08-08 03:03:00,99.37,99.37,99.34,99.34,232500002.0
2007-08-08 03:04:00,99.345,99.355,99.34,99.35,172200000.0
2007-08-08 03:05:00,99.35,99.35,99.34,99.35,188000000.0
2007-08-08 03:06:00,99.35,99.36,99.35,99.355,186400000.0
2007-08-08 03:07:00,99.355,99.36,99.33,99.345,317200001.0
2007-08-08 03:08:00,99.35,99.385,99.345,99.385,435099999.0
2007-08-08 03:09:00,99.385,99.42,99.375,99.4,689199997.0
2007-08-08 03:10:00,99.4,99.41,99.39,99.405,270700000.0
2007-08-08 03:11:00,99.4,99.4,99.38,99.4,300000000.0
2007-08-08 03:12:00,99.4,99.4,99.39,99.39,586000002.0
2007-08-08 03:13:00,99.4,99.42,99.39,99.4,514899998.0
2007-08-08 03:14:00,99.42,99.43,99.4,99.42,230699998.0
2007-08-08 03:15:00,99.42,99.435,99.415,99.435,255500000.0
2007-08-08 03:16:00,99.43,99.455,99.42,99.445,375299999.0
2007-08-08 03:17:00,99.44,99.46,99.44,99.455,239799999.0
2007-08-08 03:18:00,99.45,99.45,99.43,99.43,339200000.0
2007-08-08 03:19:00,99.43,99.435,99.42,99.42,189399999.0
2007-08-08 03:20:00,99.43,99.43,99.42,99.43,299100000.0
2007-08-08 03:21:00,99.43,99.43,99.41,99.41,291200000.0
2007-08-08 03:22:00,99.415,99.43,99.405,99.43,282299999.0
2007-08-08 03:23:00,99.42,99.45,99.42,99.44,536999999.0
2007-08-08 03:24:00,99.44,99.45,99.435,99.45,184500000.0
2007-08-08 03:25:00,99.45,99.45,99.43,99.43,293400000.0
2007-08-08 03:26:00,99.43,99.445,99.425,99.43,240000000.0
2007-08-08 03:27:00,99.435,99.44,99.42,99.43,183200000.0
2007-08-08 03:28:00,99.43,99.435,99.42,99.42,117600000.0
2007-08-08 03:29:00,99.42,99.445,99.42,99.44,323000000.0
2007-08-08 03:30:00,99.43,99.45,99.42,99.45,97500000.0
2007-08-08 03:31:00,99.445,99.46,99.44,99.44,152000000.0
2007-08-08 03:32:00,99.44,99.44,99.42,99.43,220000000.0
2007-08-08 03:33:00,99.43,99.435,99.42,99.43,185600000.0
2007-08-08 03:34:00,99.44,99.44,99.42,99.43,404600001.0
2007-08-08 03:35:00,99.43,99.43,99.41,99.425,362500000.0
2007-08-08 03:36:00,99.43,99.44,99.4,99.44,433200002.0
2007-08-08 03:37:00,99.44,99.44,99.43,99.44,126300000.0
2007-08-08 03:38:00,99.44,99.45,99.43,99.44,319599998.0
2007-08-08 03:39:00,99.42,99.45,99.42,99.445,169999999.0
2007-08-08 03:40:00,99.45,99.45,99.43,99.45,178000001.0
2007-08-08 03:41:00,99.45,99.45,99.44,99.44,121500000.0
2007-08-08 03:42:00,99.44,99.445,99.43,99.44,287200000.0
2007-08-08 03:43:00,99.44,99.44,99.425,99.425,113600000.0
2007-08-08 03:44:00,99.43,99.43,99.42,99.42,266400000.0
2007-08-08 03:45:00,99.42,99.425,99.4,99.4,299200004.0
2007-08-08 03:46:00,99.4,99.42,99.4,99.42,839499997.0
2007-08-08 03:47:00,99.42,99.42,99.4,99.41,427099997.0
2007-08-08 03:48:00,99.41,99.415,99.4,99.415,892100018.0
2007-08-08 03:49:00,99.41,99.415,99.4,99.41,400100002.0
2007-08-08 03:50:00,99.41,99.42,99.4,99.415,445499994.0
2007-08-08 03:51:00,99.415,99.42,99.4,99.4,466000002.0
2007-08-08 03:52:00,99.4,99.42,99.4,99.41,461500007.0
2007-08-08 03:53:00,99.415,99.43,99.41,99.43,260100000.0
2007-08-08 03:54:00,99.43,99.43,99.4,99.4,479399999.0
2007-08-08 03:55:00,99.41,99.425,99.41,99.41,382999999.0
2007-08-08 03:56:00,99.41,99.42,99.39,99.415,672699996.0
2007-08-08 03:57:00,99.415,99.42,99.39,99.4,661999999.0
2007-08-08 03:58:00,99.4,99.4,99.39,99.4,103900000.0
2007-08-08 03:59:00,99.4,99.4,99.39,99.4,244800000.0
2007-08-08 04:00:00,99.4,99.4,99.38,99.395,127600000.0
2007-08-08 04:01:00,99.39,99.41,99.38,99.39,648199993.0
2007-08-08 04:02:00,99.39,99.42,99.39,99.41,58400000.0
2007-08-08 04:03:00,99.41,99.41,99.4,99.4,306299999.0
2007-08-08 04:04:00,99.405,99.415,99.38,99.4,894100002.0
2007-08-08 04:05:00,99.4,99.42,99.39,99.415,591299996.0
2007-08-08 04:06:00,99.415,99.42,99.41,99.41,271200000.0
2007-08-08 04:07:00,99.41,99.415,99.4,99.415,244599999.0
2007-08-08 04:08:00,99.42,99.43,99.41,99.42,247200000.0
2007-08-08 04:09:00,99.42,99.42,99.39,99.4,766900002.0
2007-08-08 04:10:00,99.41,99.43,99.41,99.43,149200000.0
2007-08-08 04:11:00,99.42,99.43,99.41,99.42,96400000.0
2007-08-08 04:12:00,99.415,99.42,99.405,99.41,152000000.0
2007-08-08 04:13:00,99.41,99.41,99.4,99.4,72700001.0
2007-08-08 04:14:00,99.4,99.41,99.39,99.4,302099998.0
2007-08-08 04:15:00,99.4,99.4,99.36,99.37,659799999.0
2007-08-08 04:16:00,99.37,99.37,99.35,99.36,541899996.0
2007-08-08 04:17:00,99.365,99.365,99.33,99.365,643400001.0
2007-08-08 04:18:00,99.36,99.36,99.32,99.345,602100003.0
2007-08-08 04:19:00,99.345,99.38,99.34,99.35,441799998.0
2007-08-08 04:20:00,99.35,99.37,99.35,99.35,313300005.0
2007-08-08 04:21:00,99.36,99.365,99.35,99.36,133300001.0
2007-08-08 04:22:00,99.36,99.36,99.355,99.355,50400000.0
2007-08-08 04:23:00,99.36,99.36,99.34,99.355,108600000.0
2007-08-08 04:24:00,99.35,99.36,99.34,99.345,515600008.0
2007-08-08 04:25:00,99.345,99.365,99.33,99.35,575000001.0
2007-08-08 04:26:00,99.35,99.35,99.32,99.33,663200000.0
2007-08-08 04:27:00,99.34,99.34,99.32,99.33,338100000.0
2007-08-08 04:28:00,99.33,99.335,99.32,99.33,157499999.0
2007-08-08 04:29:00,99.33,99.34,99.32,99.33,135500000.0
2007-08-08 04:30:00,99.335,99.345,99.33,99.34,186900002.0
2007-08-08 04:31:00,99.33,99.34,99.32,99.32,285499999.0
2007-08-08 04:32:00,99.335,99.34,99.32,99.335,211000000.0
2007-08-08 04:33:00,99.34,99.37,99.325,99.36,660400001.0
2007-08-08 04:34:00,99.36,99.365,99.33,99.345,242100001.0
2007-08-08 04:35:00,99.33,99.345,99.33,99.34,74900000.0
2007-08-08 04:36:00,99.34,99.34,99.33,99.335,58400000.0
2007-08-08 04:37:00,99.335,99.34,99.315,99.32,340800000.0
2007-08-08 04:38:00,99.32,99.33,99.315,99.315,140800000.0
2007-08-08 04:39:00,99.315,99.32,99.3,99.31,553200002.0
2007-08-08 04:40:00,99.31,99.32,99.31,99.32,123100000.0
2007-08-08 04:41:00,99.325,99.34,99.31,99.335,292200001.0
2007-08-08 04:42:00,99.32,99.34,99.32,99.34,269699999.0
2007-08-08 04:43:00,99.34,99.345,99.33,99.34,186400000.0
2007-08-08 04:44:00,99.34,99.34,99.33,99.33,72000000.0
2007-08-08 04:45:00,99.33,99.335,99.33,99.33,156000000.0
2007-08-08 04:46:00,99.335,99.345,99.32,99.335,259299999.0
2007-08-08 04:47:00,99.34,99.34,99.32,99.335,89900002.0
2007-08-08 04:48:00,99.32,99.335,99.32,99.33,106900001.0
2007-08-08 04:49:00,99.33,99.335,99.33,99.335,19200000.0
2007-08-08 04:50:00,99.335,99.345,99.33,99.345,115200000.0
2007-08-08 04:51:00,99.34,99.34,99.335,99.335,69600000.0
2007-08-08 04:52:00,99.335,99.37,99.33,99.37,703299995.0
2007-08-08 04:53:00,99.37,99.395,99.37,99.395,365600000.0
2007-08-08 04:54:00,99.395,99.41,99.375,99.38,745999998.0
2007-08-08 04:55:00,99.375,99.38,99.365,99.38,326400000.0
2007-08-08 04:56:00,99.38,99.385,99.38,99.38,76800000.0
2007-08-08 04:57:00,99.38,99.38,99.36,99.37,192899997.0
2007-08-08 04:58:00,99.36,99.38,99.36,99.375,485099996.0
2007-08-08 04:59:00,99.37,99.38,99.37,99.37,80800000.0
2007-08-08 05:00:00,99.37,99.395,99.37,99.38,432699999.0
2007-08-08 05:01:00,99.38,99.385,99.38,99.38,50400000.0
2007-08-08 05:02:00,99.39,99.395,99.37,99.395,327900000.0
2007-08-08 05:03:00,99.395,99.395,99.38,99.395,218700003.0
2007-08-08 05:04:00,99.395,99.41,99.395,99.4,170300000.0
2007-08-08 05:05:00,99.4,99.415,99.39,99.395,310699998.0
2007-08-08 05:06:00,99.4,99.405,99.39,99.395,126199998.0
2007-08-08 05:07:00,99.395,99.405,99.38,99.395,583999997.0
2007-08-08 05:08:00,99.39,99.405,99.38,99.395,338600000.0
2007-08-08 05:09:00,99.395,99.405,99.395,99.4,112000000.0
2007-08-08 05:10:00,99.395,99.425,99.38,99.42,294000002.0
2007-08-08 05:11:00,99.42,99.42,99.39,99.405,359800002.0
2007-08-08 05:12:00,99.405,99.41,99.39,99.4,680200006.0
2007-08-08 05:13:00,99.4,99.405,99.4,99.405,26400000.0
2007-08-08 05:14:00,99.4,99.41,99.4,99.405,129600000.0
2007-08-08 05:15:00,99.405,99.41,99.37,99.395,348599999.0
2007-08-08 05:16:00,99.38,99.39,99.37,99.37,230200002.0
2007-08-08 05:17:00,99.37,99.39,99.37,99.38,140100000.0
2007-08-08 05:18:00,99.38,99.38,99.35,99.36,356000002.0
2007-08-08 05:19:00,99.36,99.365,99.36,99.36,58400000.0
2007-08-08 05:20:00,99.365,99.365,99.34,99.36,66800002.0
2007-08-08 05:21:00,99.36,99.37,99.34,99.34,231099999.0
2007-08-08 05:22:00,99.345,99.345,99.34,99.34,95200000.0
2007-08-08 05:23:00,99.34,99.36,99.33,99.33,207299998.0
2007-08-08 05:24:00,99.35,99.355,99.34,99.34,427800006.0
2007-08-08 05:25:00,99.34,99.35,99.34,99.35,141700002.0
2007-08-08 05:26:00,99.34,99.35,99.34,99.35,45600000.0
2007-08-08 05:27:00,99.345,99.35,99.33,99.34,157600000.0
2007-08-08 05:28:00,99.345,99.36,99.34,99.36,361500002.0
2007-08-08 05:29:00,99.36,99.37,99.35,99.36,202800000.0
2007-08-08 05:30:00,99.36,99.36,99.355,99.36,94400000.0
2007-08-08 05:31:00,99.36,99.375,99.35,99.36,669700012.0
2007-08-08 05:32:00,99.36,99.365,99.35,99.35,399199996.0
2007-08-08 05:33:00,99.355,99.355,99.345,99.345,47200000.0
2007-08-08 05:34:00,99.34,99.35,99.32,99.34,657100005.0
2007-08-08 05:35:00,99.33,99.345,99.33,99.34,94399999.0
2007-08-08 05:36:00,99.34,99.35,99.33,99.34,279800001.0
2007-08-08 05:37:00,99.35,99.365,99.34,99.365,288500000.0
2007-08-08 05:38:00,99.365,99.38,99.35,99.38,566800004.0
2007-08-08 05:39:00,99.37,99.37,99.37,99.37,51200000.0
2007-08-08 05:40:00,99.37,99.37,99.36,99.37,290800000.0
2007-08-08 05:41:00,99.37,99.38,99.365,99.37,291500000.0
2007-08-08 05:42:00,99.36,99.37,99.36,99.37,188600002.0
2007-08-08 05:43:00,99.37,99.375,99.36,99.36,266400000.0
2007-08-08 05:44:00,99.36,99.36,99.35,99.36,126400000.0
2007-08-08 05:45:00,99.35,99.36,99.335,99.35,379900002.0
2007-08-08 05:46:00,99.35,99.36,99.34,99.35,156100000.0
2007-08-08 05:47:00,99.35,99.35,99.315,99.32,378400000.0
2007-08-08 05:48:00,99.325,99.345,99.32,99.33,459700002.0
2007-08-08 05:49:00,99.33,99.335,99.33,99.33,107200000.0
2007-08-08 05:50:00,99.33,99.37,99.33,99.355,613599999.0
2007-08-08 05:51:00,99.355,99.365,99.35,99.36,151000000.0
2007-08-08 05:52:00,99.365,99.365,99.32,99.325,641199999.0
2007-08-08 05:53:00,99.33,99.33,99.31,99.32,316500001.0
2007-08-08 05:54:00,99.325,99.35,99.32,99.345,433299998.0
2007-08-08 05:55:00,99.35,99.35,99.34,99.35,134400000.0
2007-08-08 05:56:00,99.35,99.36,99.34,99.355,82400000.0
2007-08-08 05:57:00,99.355,99.355,99.34,99.34,46199998.0
2007-08-08 05:58:00,99.34,99.35,99.34,99.345,146299999.0
2007-08-08 05:59:00,99.35,99.36,99.35,99.36,99200000.0
2007-08-08 06:00:00,99.355,99.37,99.33,99.345,362000000.0
2007-08-08 06:01:00,99.35,99.35,99.34,99.345,74899999.0
2007-08-08 06:02:00,99.34,99.345,99.33,99.34,381999997.0
2007-08-08 06:03:00,99.33,99.35,99.32,99.34,544199999.0
2007-08-08 06:04:00,99.34,99.36,99.34,99.35,159899998.0
2007-08-08 06:05:00,99.35,99.35,99.33,99.34,206999999.0
2007-08-08 06:06:00,99.34,99.345,99.33,99.34,137799998.0
2007-08-08 06:07:00,99.34,99.34,99.33,99.33,189600000.0
2007-08-08 06:08:00,99.33,99.35,99.33,99.34,223699998.0
2007-08-08 06:09:00,99.34,99.34,99.32,99.33,342800000.0
2007-08-08 06:10:00,99.33,99.34,99.31,99.32,308499999.0
2007-08-08 06:11:00,99.32,99.33,99.31,99.325,332999998.0
2007-08-08 06:12:00,99.325,99.325,99.31,99.32,107699999.0
2007-08-08 06:13:00,99.32,99.335,99.31,99.32,215300000.0
2007-08-08 06:14:00,99.33,99.335,99.32,99.335,119200000.0
2007-08-08 06:15:00,99.335,99.34,99.32,99.34,153400000.0
2007-08-08 06:16:00,99.34,99.34,99.33,99.34,49300000.0
2007-08-08 06:17:00,99.33,99.35,99.33,99.335,249600000.0
2007-08-08 06:18:00,99.33,99.35,99.31,99.33,501400000.0
2007-08-08 06:19:00,99.33,99.33,99.32,99.33,151500000.0
2007-08-08 06:20:00,99.33,99.33,99.32,99.325,123200000.0
2007-08-08 06:21:00,99.33,99.33,99.31,99.32,169000000.0
2007-08-08 06:22:00,99.32,99.335,99.32,99.33,178400000.0
2007-08-08 06:23:00,99.33,99.34,99.31,99.325,519099991.0
2007-08-08 06:24:00,99.325,99.34,99.32,99.33,134100000.0
2007-08-08 06:25:00,99.335,99.335,99.305,99.305,153800000.0
2007-08-08 06:26:00,99.305,99.31,99.29,99.31,76299999.0
2007-08-08 06:27:00,99.31,99.32,99.305,99.31,87200000.0
2007-08-08 06:28:00,99.315,99.355,99.31,99.355,655000000.0
2007-08-08 06:29:00,99.36,99.4,99.36,99.395,443400000.0
2007-08-08 06:30:00,99.39,99.395,99.38,99.395,195100000.0
2007-08-08 06:31:00,99.39,99.39,99.38,99.39,217400000.0
2007-08-08 06:32:00,99.39,99.395,99.37,99.37,325800000.0
2007-08-08 06:33:00,99.38,99.38,99.36,99.375,239400000.0
2007-08-08 06:34:00,99.38,99.385,99.36,99.37,505599999.0
2007-08-08 06:35:00,99.38,99.39,99.38,99.38,225600000.0
2007-08-08 06:36:00,99.38,99.38,99.37,99.37,306400000.0
2007-08-08 06:37:00,99.37,99.37,99.36,99.37,227300000.0
2007-08-08 06:38:00,99.37,99.37,99.35,99.36,369899999.0
2007-08-08 06:39:00,99.36,99.37,99.35,99.37,855700002.0
2007-08-08 06:40:00,99.37,99.37,99.36,99.36,359200000.0
2007-08-08 06:41:00,99.36,99.365,99.35,99.36,222900000.0
2007-08-08 06:42:00,99.343,99.346,99.326,99.334,1165299998.0
2007-08-08 06:43:00,99.36,99.365,99.36,99.365,17400000.0
2007-08-08 06:44:00,99.35,99.36,99.345,99.35,115200000.0
2007-08-08 06:45:00,99.35,99.365,99.34,99.36,336500000.0
2007-08-08 06:46:00,99.37,99.375,99.34,99.35,663300002.0
2007-08-08 06:47:00,99.35,99.37,99.33,99.37,215699999.0
2007-08-08 06:48:00,99.37,99.375,99.36,99.37,133299998.0
2007-08-08 06:49:00,99.37,99.38,99.365,99.38,265600000.0
2007-08-08 06:50:00,99.37,99.39,99.35,99.38,265500000.0
2007-08-08 06:51:00,99.38,99.385,99.37,99.385,88000000.0
2007-08-08 06:52:00,99.38,99.385,99.38,99.385,24800000.0
2007-08-08 06:53:00,99.38,99.385,99.37,99.385,110000000.0
2007-08-08 06:54:00,99.385,99.395,99.37,99.39,519199997.0
2007-08-08 06:55:00,99.39,99.395,99.385,99.395,82400000.0
2007-08-08 06:56:00,99.395,99.395,99.38,99.395,223600006.0
2007-08-08 06:57:00,99.39,99.395,99.38,99.395,125800002.0
2007-08-08 06:58:00,99.39,99.405,99.39,99.4,683200001.0
2007-08-08 06:59:00,99.39,99.405,99.39,99.405,199599999.0
2007-08-08 07:00:00,99.4,99.41,99.37,99.41,770700000.0
2007-08-08 07:01:00,99.4,99.4,99.38,99.39,534500001.0
2007-08-08 07:02:00,99.395,99.41,99.39,99.4,525399993.0
2007-08-08 07:03:00,99.4,99.41,99.39,99.4,151100000.0
2007-08-08 07:04:00,99.4,99.405,99.39,99.4,99000002.0
2007-08-08 07:05:00,99.4,99.4,99.395,99.395,64800000.0
2007-08-08 07:06:00,99.395,99.41,99.38,99.4,587300003.0
2007-08-08 07:07:00,99.4,99.41,99.4,99.4,110800000.0
2007-08-08 07:08:00,99.39,99.415,99.39,99.415,155700001.0
2007-08-08 07:09:00,99.42,99.42,99.41,99.42,88000000.0
2007-08-08 07:10:00,99.42,99.43,99.415,99.42,164000000.0
2007-08-08 07:11:00,99.42,99.42,99.41,99.42,212000000.0
2007-08-08 07:12:00,99.42,99.42,99.42,99.42,37600000.0
2007-08-08 07:13:00,99.425,99.43,99.42,99.43,172800000.0
2007-08-08 07:14:00,99.42,99.43,99.41,99.41,304300001.0
2007-08-08 07:15:00,99.41,99.415,99.39,99.405,423699998.0
2007-08-08 07:16:00,99.41,99.41,99.39,99.4,116700000.0
2007-08-08 07:17:00,99.4,99.41,99.395,99.41,180000000.0
2007-08-08 07:18:00,99.4,99.41,99.4,99.4,227100000.0
2007-08-08 07:19:00,99.4,99.41,99.4,99.4,264100002.0
2007-08-08 07:20:00,99.4,99.4,99.39,99.395,189600000.0
2007-08-08 07:21:00,99.39,99.395,99.38,99.395,141400003.0
2007-08-08 07:22:00,99.39,99.395,99.38,99.395,72000000.0
2007-08-08 07:23:00,99.38,99.395,99.38,99.395,15500000.0
2007-08-08 07:24:00,99.364,99.386,99.355,99.357,2062899997.0
2007-08-08 07:25:00,99.395,99.4,99.38,99.395,290100001.0
2007-08-08 07:26:00,99.39,99.415,99.39,99.405,263099995.0
2007-08-08 07:27:00,99.405,99.405,99.38,99.39,179399999.0
2007-08-08 07:28:00,99.39,99.39,99.38,99.39,79199998.0
2007-08-08 07:29:00,99.395,99.395,99.39,99.39,32800000.0
2007-08-08 07:30:00,99.4,99.415,99.39,99.41,129700001.0
2007-08-08 07:31:00,99.41,99.45,99.4,99.45,503000002.0
2007-08-08 07:32:00,99.45,99.45,99.42,99.43,456000000.0
2007-08-08 07:33:00,99.43,99.45,99.42,99.44,623699998.0
2007-08-08 07:34:00,99.445,99.45,99.43,99.44,95100000.0
2007-08-08 07:35:00,99.45,99.455,99.43,99.435,260100005.0
2007-08-08 07:36:00,99.435,99.44,99.42,99.44,299599998.0
2007-08-08 07:37:00,99.43,99.445,99.42,99.435,230000004.0
2007-08-08 07:38:00,99.435,99.435,99.42,99.435,203000000.0
2007-08-08 07:39:00,99.43,99.44,99.425,99.44,447300001.0
2007-08-08 07:40:00,99.43,99.44,99.43,99.44,215300002.0
2007-08-08 07:41:00,99.44,99.44,99.41,99.42,397099997.0
2007-08-08 07:42:00,99.42,99.425,99.41,99.41,133500000.0
2007-08-08 07:43:00,99.42,99.43,99.41,99.42,392900000.0
2007-08-08 07:44:00,99.42,99.43,99.41,99.42,399100000.0
2007-08-08 07:45:00,99.42,99.43,99.4,99.43,280000000.0
2007-08-08 07:46:00,99.43,99.44,99.43,99.44,508000000.0
2007-08-08 07:47:00,99.44,99.44,99.42,99.425,152800000.0
2007-08-08 07:48:00,99.43,99.435,99.42,99.425,671100000.0
2007-08-08 07:49:00,99.43,99.43,99.425,99.425,90400000.0
2007-08-08 07:50:00,99.43,99.43,99.42,99.42,91800000.0
2007-08-08 07:51:00,99.43,99.45,99.43,99.45,183100000.0
2007-08-08 07:52:00,99.445,99.46,99.445,99.45,493299999.0
2007-08-08 07:53:00,99.46,99.465,99.43,99.44,1132000007.0
2007-08-08 07:54:00,99.44,99.44,99.38,99.4,1036499992.0
2007-08-08 07:55:00,99.405,99.42,99.38,99.38,1211400003.0
2007-08-08 07:56:00,99.38,99.405,99.38,99.39,694200001.0
2007-08-08 07:57:00,99.395,99.395,99.395,99.395,5600000.0
2007-08-08 07:58:00,99.397,99.426,99.378,99.39,336600000.0
2007-08-08 07:59:00,99.43,99.43,99.395,99.43,83900001.0
2007-08-08 08:00:00,99.43,99.43,99.38,99.41,439099998.0
2007-08-08 08:01:00,99.41,99.42,99.4,99.405,1020200002.0
2007-08-08 08:02:00,99.41,99.41,99.39,99.4,562200001.0
2007-08-08 08:03:00,99.41,99.41,99.35,99.37,634999999.0
2007-08-08 08:04:00,99.38,99.39,99.36,99.38,590900001.0
2007-08-08 08:05:00,99.38,99.39,99.37,99.38,873499997.0
2007-08-08 08:06:00,99.38,99.38,99.32,99.34,587000001.0
2007-08-08 08:07:00,99.34,99.34,99.29,99.29,576199998.0
2007-08-08 08:08:00,99.3,99.32,99.28,99.32,1518399995.0
2007-08-08 08:09:00,99.32,99.345,99.315,99.33,521099996.0
2007-08-08 08:10:00,99.335,99.365,99.33,99.34,450300000.0
2007-08-08 08:11:00,99.34,99.35,99.33,99.335,488300000.0
2007-08-08 08:12:00,99.335,99.36,99.33,99.36,506100002.0
2007-08-08 08:13:00,99.365,99.4,99.35,99.4,817699997.0
2007-08-08 08:14:00,99.4,99.4,99.37,99.375,625399999.0
2007-08-08 08:15:00,99.375,99.415,99.355,99.39,1387499996.0
2007-08-08 08:16:00,99.39,99.415,99.36,99.365,1250399999.0
2007-08-08 08:17:00,99.37,99.41,99.34,99.38,823600000.0
2007-08-08 08:18:00,99.39,99.4,99.37,99.37,1055199997.0
2007-08-08 08:19:00,99.37,99.375,99.35,99.375,1043600006.0
2007-08-08 08:20:00,99.37,99.4,99.36,99.385,787900000.0
2007-08-08 08:21:00,99.39,99.4,99.35,99.37,878700000.0
2007-08-08 08:22:00,99.35,99.38,99.34,99.365,1078100003.0
2007-08-08 08:23:00,99.36,99.365,99.3,99.335,1563299994.0
2007-08-08 08:24:00,99.335,99.365,99.32,99.36,1393399998.0
2007-08-08 08:25:00,99.36,99.38,99.34,99.37,764499999.0
2007-08-08 08:26:00,99.37,99.375,99.35,99.375,1291099985.0
2007-08-08 08:27:00,99.37,99.4,99.36,99.385,1079899996.0
2007-08-08 08:28:00,99.39,99.4,99.36,99.38,984100002.0
2007-08-08 08:29:00,99.38,99.38,99.34,99.365,568600000.0
2007-08-08 08:30:00,99.365,99.385,99.34,99.375,1338699996.0
2007-08-08 08:31:00,99.38,99.4,99.37,99.39,806099997.0
2007-08-08 08:32:00,99.395,99.4,99.38,99.385,427100000.0
2007-08-08 08:33:00,99.385,99.41,99.38,99.395,1404600013.0
2007-08-08 08:34:00,99.39,99.42,99.37,99.42,459500009.0
2007-08-08 08:35:00,99.42,99.42,99.38,99.39,664299991.0
2007-08-08 08:36:00,99.38,99.39,99.37,99.37,859600001.0
2007-08-08 08:37:00,99.37,99.375,99.36,99.375,460800000.0
2007-08-08 08:38:00,99.38,99.4,99.38,99.395,449399997.0
2007-08-08 08:39:00,99.395,99.405,99.38,99.38,532000000.0
2007-08-08 08:40:00,99.38,99.4,99.38,99.395,458400000.0
2007-08-08 08:41:00,99.395,99.41,99.38,99.39,898699996.0
2007-08-08 08:42:00,99.38,99.4,99.37,99.38,1050400017.0
2007-08-08 08:43:00,99.39,99.41,99.38,99.39,733700008.0
2007-08-08 08:44:00,99.395,99.4,99.38,99.39,638399999.0
2007-08-08 08:45:00,99.39,99.46,99.39,99.41,1262000009.0
2007-08-08 08:46:00,99.41,99.44,99.395,99.395,1446000009.0
2007-08-08 08:47:00,99.4,99.405,99.37,99.37,788899999.0
2007-08-08 08:48:00,99.37,99.39,99.365,99.38,963600006.0
2007-08-08 08:49:00,99.39,99.41,99.38,99.39,820700001.0
2007-08-08 08:50:00,99.39,99.39,99.35,99.37,1035699998.0
2007-08-08 08:51:00,99.37,99.38,99.35,99.375,999900004.0
2007-08-08 08:52:00,99.37,99.38,99.34,99.355,1403799997.0
2007-08-08 08:53:00,99.35,99.37,99.34,99.34,1101399998.0
2007-08-08 08:54:00,99.355,99.36,99.33,99.34,526000008.0
2007-08-08 08:55:00,99.34,99.36,99.33,99.35,926500001.0
2007-08-08 08:56:00,99.35,99.35,99.32,99.35,967500009.0
2007-08-08 08:57:00,99.35,99.38,99.35,99.37,804499998.0
2007-08-08 08:58:00,99.375,99.38,99.36,99.365,572200008.0
2007-08-08 08:59:00,99.36,99.39,99.36,99.38,1291400015.0
2007-08-08 09:00:00,99.38,99.385,99.37,99.37,1328099986.0
2007-08-08 09:01:00,99.37,99.39,99.37,99.39,435699996.0
2007-08-08 09:02:00,99.395,99.4,99.38,99.39,625499986.0
2007-08-08 09:03:00,99.39,99.4,99.38,99.38,338800003.0
2007-08-08 09:04:00,99.38,99.42,99.38,99.41,872600008.0
2007-08-08 09:05:00,99.41,99.42,99.405,99.42,770399998.0
2007-08-08 09:06:00,99.42,99.43,99.405,99.42,815499998.0
2007-08-08 09:07:00,99.42,99.45,99.41,99.44,1063099996.0
2007-08-08 09:08:00,99.44,99.44,99.42,99.43,1133699998.0
2007-08-08 09:09:00,99.43,99.43,99.41,99.43,1806799993.0
2007-08-08 09:10:00,99.43,99.44,99.41,99.41,1131900010.0
2007-08-08 09:11:00,99.41,99.44,99.41,99.44,1369999995.0
2007-08-08 09:12:00,99.44,99.49,99.44,99.475,1291899994.0
2007-08-08 09:13:00,99.47,99.475,99.43,99.44,1154199992.0
2007-08-08 09:14:00,99.44,99.44,99.41,99.42,1542500000.0
2007-08-08 09:15:00,99.425,99.43,99.4,99.41,958199987.0
2007-08-08 09:16:00,99.41,99.42,99.39,99.42,1189299982.0
2007-08-08 09:17:00,99.42,99.42,99.38,99.39,1075700000.0
2007-08-08 09:18:00,99.39,99.43,99.38,99.39,1410099992.0
2007-08-08 09:19:00,99.38,99.38,99.34,99.34,1244399993.0
2007-08-08 09:20:00,99.34,99.38,99.34,99.36,1848199991.0
2007-08-08 09:21:00,99.36,99.4,99.36,99.4,854899995.0
2007-08-08 09:22:00,99.41,99.42,99.37,99.38,1716999998.0
2007-08-08 09:23:00,99.38,99.4,99.37,99.39,1716999998.0
2007-08-08 09:24:00,99.39,99.4,99.37,99.38,1081499998.0
2007-08-08 09:25:00,99.38,99.38,99.36,99.37,1284800004.0
2007-08-08 09:26:00,99.38,99.38,99.34,99.36,1760799992.0
2007-08-08 09:27:00,99.36,99.36,99.34,99.34,1265299973.0
2007-08-08 09:28:00,99.34,99.35,99.31,99.34,1903400005.0
2007-08-08 09:29:00,99.32,99.34,99.32,99.34,1117599998.0
2007-08-08 09:30:00,99.34,99.36,99.32,99.34,1183199994.0
2007-08-08 09:31:00,99.33,99.35,99.31,99.33,1199499997.0
2007-08-08 09:32:00,99.32,99.34,99.31,99.31,1053599992.0
2007-08-08 09:33:00,99.32,99.33,99.31,99.33,516899996.0
2007-08-08 09:34:00,99.33,99.35,99.31,99.33,1518099982.0
2007-08-08 09:35:00,99.33,99.355,99.32,99.34,853600012.0
2007-08-08 09:36:00,99.34,99.36,99.335,99.35,943799998.0
2007-08-08 09:37:00,99.35,99.35,99.34,99.35,310399997.0
2007-08-08 09:38:00,99.35,99.375,99.35,99.36,597600014.0
2007-08-08 09:39:00,99.36,99.36,99.34,99.35,773999997.0
2007-08-08 09:40:00,99.36,99.39,99.34,99.38,965900000.0
2007-08-08 09:41:00,99.38,99.4,99.37,99.39,480399998.0
2007-08-08 09:42:00,99.39,99.4,99.36,99.36,422500000.0
2007-08-08 09:43:00,99.36,99.4,99.36,99.4,419299998.0
2007-08-08 09:44:00,99.4,99.41,99.375,99.38,418999997.0
2007-08-08 09:45:00,99.38,99.41,99.38,99.41,821000000.0
2007-08-08 09:46:00,99.41,99.425,99.39,99.4,1786399983.0
2007-08-08 09:47:00,99.4,99.42,99.39,99.42,1645699992.0
2007-08-08 09:48:00,99.42,99.49,99.42,99.475,1825799999.0
2007-08-08 09:49:00,99.49,99.52,99.47,99.47,1276800009.0
2007-08-08 09:50:00,99.47,99.5,99.47,99.5,1276800009.0
2007-08-08 09:51:00,99.5,99.51,99.47,99.48,1679999995.0
2007-08-08 09:52:00,99.49,99.51,99.46,99.46,1920699994.0
2007-08-08 09:53:00,99.465,99.48,99.44,99.47,1920699994.0
2007-08-08 09:54:00,99.47,99.47,99.45,99.465,1329299986.0
2007-08-08 09:55:00,99.465,99.47,99.44,99.455,1020899991.0
2007-08-08 09:56:00,99.455,99.46,99.44,99.45,1887199999.0
2007-08-08 09:57:00,99.455,99.5,99.445,99.485,1814000004.0
2007-08-08 09:58:00,99.49,99.52,99.48,99.5,1674300006.0
2007-08-08 09:59:00,99.5,99.51,99.47,99.49,940000004.0
2007-08-08 10:00:00,99.495,99.52,99.48,99.51,940000004.0
2007-08-08 10:01:00,99.5,99.51,99.48,99.5,1681499977.0
2007-08-08 10:02:00,99.5,99.535,99.5,99.52,1112299988.0
2007-08-08 10:03:00,99.51,99.52,99.48,99.51,1378200009.0
2007-08-08 10:04:00,99.52,99.54,99.51,99.535,1378200009.0
2007-08-08 10:05:00,99.54,99.54,99.51,99.53,668199997.0
2007-08-08 10:06:00,99.53,99.545,99.53,99.54,668199997.0
2007-08-08 10:07:00,99.545,99.57,99.54,99.55,907899997.0
2007-08-08 10:08:00,99.55,99.57,99.54,99.55,1783999980.0
2007-08-08 10:09:00,99.55,99.56,99.53,99.54,1100899993.0
2007-08-08 10:10:00,99.54,99.55,99.53,99.53,1584099997.0
2007-08-08 10:11:00,99.535,99.54,99.515,99.52,838199999.0
2007-08-08 10:12:00,99.53,99.54,99.52,99.535,291100000.0
2007-08-08 10:13:00,99.535,99.54,99.525,99.53,611999998.0
2007-08-08 10:14:00,99.525,99.55,99.525,99.545,778699997.0
2007-08-08 10:15:00,99.54,99.555,99.52,99.54,1476199990.0
2007-08-08 10:16:00,99.54,99.56,99.54,99.545,1348100006.0
2007-08-08 10:17:00,99.545,99.55,99.54,99.55,1158299979.0
2007-08-08 10:18:00,99.55,99.55,99.52,99.53,756599998.0
2007-08-08 10:19:00,99.53,99.54,99.51,99.54,1854599995.0
2007-08-08 10:20:00,99.55,99.57,99.54,99.565,1185299995.0
2007-08-08 10:21:00,99.565,99.58,99.55,99.57,1692999989.0
2007-08-08 10:22:00,99.57,99.57,99.56,99.56,225600000.0
2007-08-08 10:23:00,99.56,99.6,99.56,99.58,845500001.0
2007-08-08 10:24:00,99.58,99.58,99.56,99.58,1382199995.0
2007-08-08 10:25:00,99.58,99.68,99.58,99.68,929299998.0
2007-08-08 10:26:00,99.69,99.69,99.63,99.64,929299998.0
2007-08-08 10:27:00,99.64,99.64,99.62,99.625,1338600008.0
2007-08-08 10:28:00,99.63,99.65,99.62,99.65,896799996.0
2007-08-08 10:29:00,99.65,99.65,99.62,99.63,1153000013.0
2007-08-08 10:30:00,99.63,99.64,99.62,99.635,1153000013.0
2007-08-08 10:31:00,99.64,99.64,99.625,99.64,676500007.0
2007-08-08 10:32:00,99.635,99.65,99.63,99.65,517899997.0
2007-08-08 10:33:00,99.65,99.655,99.64,99.65,306299998.0
2007-08-08 10:34:00,99.64,99.66,99.63,99.655,574800001.0
2007-08-08 10:35:00,99.655,99.675,99.63,99.645,1597799996.0
2007-08-08 10:36:00,99.645,99.68,99.64,99.66,1562699999.0
2007-08-08 10:37:00,99.67,99.67,99.64,99.64,989999995.0
2007-08-08 10:38:00,99.64,99.65,99.62,99.62,1480599995.0
2007-08-08 10:39:00,99.62,99.63,99.62,99.625,758599995.0
2007-08-08 10:40:00,99.625,99.625,99.59,99.605,1991100011.0
2007-08-08 10:41:00,99.605,99.61,99.57,99.59,1113900001.0
2007-08-08 10:42:00,99.59,99.59,99.55,99.57,1260199997.0
2007-08-08 10:43:00,99.56,99.58,99.55,99.565,1198099989.0
2007-08-08 10:44:00,99.565,99.58,99.55,99.58,760200002.0
2007-08-08 10:45:00,99.58,99.605,99.57,99.59,416000004.0
2007-08-08 10:46:00,99.6,99.62,99.58,99.6,568200006.0
2007-08-08 10:47:00,99.6,99.61,99.6,99.6,1301699998.0
2007-08-08 10:48:00,99.6,99.6,99.59,99.59,488800010.0
2007-08-08 10:49:00,99.59,99.59,99.58,99.58,336800000.0
2007-08-08 10:50:00,99.58,99.59,99.57,99.58,422399998.0
2007-08-08 10:51:00,99.58,99.59,99.575,99.59,252800000.0
2007-08-08 10:52:00,99.59,99.61,99.59,99.61,672300001.0
2007-08-08 10:53:00,99.61,99.63,99.61,99.63,279800000.0
2007-08-08 10:54:00,99.62,99.655,99.61,99.655,855900005.0
2007-08-08 10:55:00,99.655,99.68,99.63,99.68,997200001.0
2007-08-08 10:56:00,99.68,99.69,99.64,99.66,1432600008.0
2007-08-08 10:57:00,99.66,99.66,99.61,99.62,771200003.0
2007-08-08 10:58:00,99.62,99.63,99.62,99.63,137400000.0
2007-08-08 10:59:00,99.63,99.64,99.6,99.625,916099997.0
2007-08-08 11:00:00,99.63,99.64,99.62,99.62,704099998.0
2007-08-08 11:01:00,99.62,99.63,99.6,99.605,1414400021.0
2007-08-08 11:02:00,99.605,99.655,99.59,99.655,985299998.0
2007-08-08 11:03:00,99.65,99.65,99.62,99.63,1119900012.0
2007-08-08 11:04:00,99.63,99.64,99.61,99.625,479899999.0
2007-08-08 11:05:00,99.625,99.63,99.6,99.6,1049199997.0
2007-08-08 11:06:00,99.61,99.63,99.6,99.63,478299997.0
2007-08-08 11:07:00,99.63,99.63,99.61,99.625,609599999.0
2007-08-08 11:08:00,99.625,99.64,99.625,99.63,220200000.0
2007-08-08 11:09:00,99.63,99.64,99.62,99.62,352600000.0
2007-08-08 11:10:00,99.62,99.63,99.615,99.63,639000002.0
2007-08-08 11:11:00,99.63,99.63,99.62,99.63,105300000.0
2007-08-08 11:12:00,99.63,99.65,99.63,99.65,217600000.0
2007-08-08 11:13:00,99.65,99.66,99.64,99.65,319100001.0
2007-08-08 11:14:00,99.65,99.67,99.65,99.67,305100002.0
2007-08-08 11:15:00,99.66,99.685,99.66,99.68,226500000.0
2007-08-08 11:16:00,99.69,99.69,99.66,99.67,477400000.0
2007-08-08 11:17:00,99.67,99.68,99.66,99.675,578100004.0
2007-08-08 11:18:00,99.68,99.7,99.67,99.68,438200002.0
2007-08-08 11:19:00,99.68,99.725,99.68,99.72,1048900001.0
2007-08-08 11:20:00,99.72,99.72,99.69,99.7,570000000.0
2007-08-08 11:21:00,99.705,99.72,99.7,99.715,497300002.0
2007-08-08 11:22:00,99.71,99.74,99.7,99.74,730700006.0
2007-08-08 11:23:00,99.74,99.75,99.7,99.715,1059199990.0
2007-08-08 11:24:00,99.71,99.72,99.7,99.71,443800000.0
2007-08-08 11:25:00,99.71,99.72,99.7,99.7,609099992.0
2007-08-08 11:26:00,99.7,99.72,99.7,99.715,449199999.0
2007-08-08 11:27:00,99.715,99.715,99.695,99.71,1036999990.0
2007-08-08 11:28:00,99.71,99.71,99.67,99.67,378800001.0
2007-08-08 11:29:00,99.67,99.68,99.67,99.68,173099999.0
2007-08-08 11:30:00,99.67,99.68,99.66,99.66,251899999.0
2007-08-08 11:31:00,99.66,99.68,99.66,99.66,707999994.0
2007-08-08 11:32:00,99.67,99.67,99.655,99.66,309900000.0
2007-08-08 11:33:00,99.665,99.675,99.65,99.66,562800002.0
2007-08-08 11:34:00,99.67,99.67,99.64,99.645,934800000.0
2007-08-08 11:35:00,99.65,99.66,99.61,99.655,1927500021.0
2007-08-08 11:36:00,99.655,99.68,99.64,99.675,1309099988.0
2007-08-08 11:37:00,99.66,99.68,99.66,99.68,712399999.0
2007-08-08 11:38:00,99.68,99.69,99.62,99.62,1464199996.0
2007-08-08 11:39:00,99.62,99.64,99.605,99.64,1005500001.0
2007-08-08 11:40:00,99.64,99.68,99.63,99.665,1278199989.0
2007-08-08 11:41:00,99.665,99.67,99.63,99.655,1473800001.0
2007-08-08 11:42:00,99.655,99.68,99.64,99.66,1417999997.0
2007-08-08 11:43:00,99.65,99.68,99.645,99.67,1062899997.0
2007-08-08 11:44:00,99.67,99.685,99.66,99.67,1126799994.0
2007-08-08 11:45:00,99.67,99.67,99.65,99.655,734999994.0
2007-08-08 11:46:00,99.66,99.67,99.65,99.665,365400002.0
2007-08-08 11:47:00,99.65,99.675,99.65,99.66,1008400001.0
2007-08-08 11:48:00,99.66,99.7,99.65,99.69,1533500000.0
2007-08-08 11:49:00,99.69,99.69,99.67,99.68,935299996.0
2007-08-08 11:50:00,99.675,99.68,99.65,99.66,1754199988.0
2007-08-08 11:51:00,99.66,99.67,99.63,99.63,939800001.0
2007-08-08 11:52:00,99.635,99.67,99.635,99.67,507199999.0
2007-08-08 11:53:00,99.67,99.685,99.655,99.685,1039599991.0
2007-08-08 11:54:00,99.685,99.695,99.675,99.68,610299995.0
2007-08-08 11:55:00,99.68,99.68,99.66,99.675,698800001.0
2007-08-08 11:56:00,99.675,99.7,99.67,99.69,845400000.0
2007-08-08 11:57:00,99.69,99.69,99.68,99.69,527400000.0
2007-08-08 11:58:00,99.69,99.7,99.665,99.675,1000800001.0
2007-08-08 11:59:00,99.68,99.68,99.66,99.68,438300000.0
2007-08-08 12:00:00,99.68,99.7,99.68,99.7,798700001.0
2007-08-08 12:01:00,99.7,99.71,99.69,99.695,1497999992.0
2007-08-08 12:02:00,99.695,99.71,99.69,99.71,621400004.0
2007-08-08 12:03:00,99.71,99.72,99.68,99.72,1345899999.0
2007-08-08 12:04:00,99.72,99.72,99.69,99.7,1860100020.0
2007-08-08 12:05:00,99.7,99.72,99.7,99.72,1065499997.0
2007-08-08 12:06:00,99.72,99.75,99.7,99.75,1071599997.0
2007-08-08 12:07:00,99.75,99.75,99.73,99.735,731800000.0
2007-08-08 12:08:00,99.74,99.745,99.72,99.74,1306000013.0
2007-08-08 12:09:00,99.74,99.74,99.72,99.72,427200004.0
2007-08-08 12:10:00,99.71,99.725,99.7,99.7,1268999991.0
2007-08-08 12:11:00,99.7,99.725,99.7,99.71,555300000.0
2007-08-08 12:12:00,99.71,99.71,99.7,99.71,309599999.0
2007-08-08 12:13:00,99.71,99.71,99.7,99.71,770699995.0
2007-08-08 12:14:00,99.71,99.71,99.695,99.7,114299997.0
2007-08-08 12:15:00,99.695,99.71,99.69,99.7,1293399995.0
2007-08-08 12:16:00,99.69,99.7,99.67,99.68,718999999.0
2007-08-08 12:17:00,99.68,99.7,99.68,99.7,900400002.0
2007-08-08 12:18:00,99.7,99.74,99.7,99.74,768000006.0
2007-08-08 12:19:00,99.74,99.76,99.72,99.76,1441099991.0
2007-08-08 12:20:00,99.76,99.76,99.74,99.755,1026300002.0
2007-08-08 12:21:00,99.75,99.78,99.74,99.78,908799994.0
2007-08-08 12:22:00,99.78,99.79,99.75,99.77,1373200011.0
2007-08-08 12:23:00,99.77,99.8,99.76,99.8,692400000.0
2007-08-08 12:24:00,99.8,99.82,99.79,99.815,849300001.0
2007-08-08 12:25:00,99.82,99.82,99.81,99.81,271599998.0
2007-08-08 12:26:00,99.81,99.82,99.8,99.82,745200001.0
2007-08-08 12:27:00,99.82,99.83,99.81,99.81,531800005.0
2007-08-08 12:28:00,99.81,99.81,99.79,99.8,293900006.0
2007-08-08 12:29:00,99.81,99.81,99.77,99.77,556600003.0
2007-08-08 12:30:00,99.775,99.78,99.74,99.745,1584000007.0
2007-08-08 12:31:00,99.74,99.76,99.74,99.76,903600008.0
2007-08-08 12:32:00,99.76,99.76,99.74,99.76,504900003.0
2007-08-08 12:33:00,99.76,99.79,99.76,99.77,816500001.0
2007-08-08 12:34:00,99.77,99.78,99.75,99.765,549700001.0
2007-08-08 12:35:00,99.76,99.785,99.76,99.78,1255400000.0
2007-08-08 12:36:00,99.78,99.795,99.77,99.79,743500003.0
2007-08-08 12:37:00,99.79,99.79,99.76,99.77,440499998.0
2007-08-08 12:38:00,99.765,99.775,99.74,99.74,605199999.0
2007-08-08 12:39:00,99.74,99.75,99.72,99.74,560399998.0
2007-08-08 12:40:00,99.74,99.76,99.73,99.745,952600004.0
2007-08-08 12:41:00,99.745,99.745,99.73,99.74,478000000.0
2007-08-08 12:42:00,99.74,99.745,99.735,99.74,219100000.0
2007-08-08 12:43:00,99.735,99.755,99.73,99.755,247300000.0
2007-08-08 12:44:00,99.755,99.755,99.73,99.74,526699990.0
2007-08-08 12:45:00,99.74,99.77,99.73,99.75,1139200003.0
2007-08-08 12:46:00,99.75,99.77,99.75,99.77,842400001.0
2007-08-08 12:47:00,99.77,99.81,99.76,99.81,1230400000.0
2007-08-08 12:48:00,99.805,99.83,99.79,99.81,1333999992.0
2007-08-08 12:49:00,99.81,99.82,99.79,99.82,749100000.0
2007-08-08 12:50:00,99.82,99.83,99.78,99.81,842299999.0
2007-08-08 12:51:00,99.81,99.81,99.79,99.79,263200000.0
2007-08-08 12:52:00,99.79,99.81,99.78,99.81,614000004.0
2007-08-08 12:53:00,99.81,99.82,99.8,99.8,870299998.0
2007-08-08 12:54:00,99.805,99.81,99.79,99.81,533400000.0
2007-08-08 12:55:00,99.815,99.82,99.79,99.79,137400000.0
2007-08-08 12:56:00,99.79,99.795,99.76,99.77,560199998.0
2007-08-08 12:57:00,99.775,99.8,99.77,99.785,1227200003.0
2007-08-08 12:58:00,99.785,99.84,99.78,99.83,1231499997.0
2007-08-08 12:59:00,99.83,99.84,99.81,99.815,673500002.0
2007-08-08 13:00:00,99.815,99.83,99.79,99.83,1337199989.0
2007-08-08 13:01:00,99.82,99.845,99.82,99.83,1253799997.0
2007-08-08 13:02:00,99.845,99.86,99.83,99.84,712600002.0
2007-08-08 13:03:00,99.85,99.855,99.81,99.82,1351999999.0
2007-08-08 13:04:00,99.82,99.83,99.81,99.83,821200005.0
2007-08-08 13:05:00,99.825,99.84,99.81,99.83,1062699999.0
2007-08-08 13:06:00,99.83,99.84,99.77,99.775,1731100027.0
2007-08-08 13:07:00,99.775,99.8,99.77,99.78,1070899994.0
2007-08-08 13:08:00,99.78,99.82,99.77,99.77,1178499994.0
2007-08-08 13:09:00,99.765,99.795,99.74,99.79,1137700002.0
2007-08-08 13:10:00,99.79,99.79,99.77,99.785,973899995.0
2007-08-08 13:11:00,99.785,99.795,99.78,99.79,739200000.0
2007-08-08 13:12:00,99.79,99.81,99.78,99.8,1114000001.0
2007-08-08 13:13:00,99.8,99.82,99.76,99.77,1708100009.0
2007-08-08 13:14:00,99.77,99.78,99.76,99.77,1090300000.0
2007-08-08 13:15:00,99.77,99.785,99.76,99.77,1050500000.0
2007-08-08 13:16:00,99.77,99.775,99.76,99.775,446099998.0
2007-08-08 13:17:00,99.775,99.8,99.76,99.795,495000000.0
2007-08-08 13:18:00,99.79,99.8,99.77,99.79,1232699993.0
2007-08-08 13:19:00,99.78,99.79,99.78,99.79,501899999.0
2007-08-08 13:20:00,99.795,99.8,99.77,99.78,1378599998.0
2007-08-08 13:21:00,99.78,99.795,99.78,99.78,465000000.0
2007-08-08 13:22:00,99.78,99.83,99.78,99.79,1628799992.0
2007-08-08 13:23:00,99.79,99.81,99.79,99.79,1378499996.0
2007-08-08 13:24:00,99.79,99.81,99.78,99.8,1444700006.0
2007-08-08 13:25:00,99.79,99.83,99.78,99.82,1730999993.0
2007-08-08 13:26:00,99.82,99.86,99.82,99.86,1582299998.0
2007-08-08 13:27:00,99.86,99.86,99.83,99.84,1019199999.0
2007-08-08 13:28:00,99.85,99.85,99.82,99.84,1019500006.0
2007-08-08 13:29:00,99.84,99.84,99.82,99.82,846300009.0
2007-08-08 13:30:00,99.84,99.84,99.82,99.82,371000001.0
2007-08-08 13:31:00,99.81,99.83,99.81,99.83,555900003.0
2007-08-08 13:32:00,99.83,99.83,99.81,99.83,915400003.0
2007-08-08 13:33:00,99.83,99.86,99.81,99.85,1443099984.0
2007-08-08 13:34:00,99.85,99.85,99.81,99.82,917299995.0
2007-08-08 13:35:00,99.82,99.83,99.81,99.82,805700002.0
2007-08-08 13:36:00,99.83,99.83,99.79,99.8,605500006.0
2007-08-08 13:37:00,99.79,99.825,99.79,99.81,795499999.0
2007-08-08 13:38:00,99.8,99.81,99.79,99.8,965000002.0
2007-08-08 13:39:00,99.805,99.83,99.8,99.83,1221899999.0
2007-08-08 13:40:00,99.83,99.84,99.82,99.825,1126600000.0
2007-08-08 13:41:00,99.83,99.84,99.82,99.84,574300001.0
2007-08-08 13:42:00,99.83,99.83,99.8,99.8,1762400002.0
2007-08-08 13:43:00,99.8,99.815,99.79,99.81,1238599991.0
2007-08-08 13:44:00,99.81,99.83,99.8,99.82,1731799988.0
2007-08-08 13:45:00,99.81,99.83,99.81,99.82,840300002.0
2007-08-08 13:46:00,99.82,99.83,99.81,99.83,283400000.0
2007-08-08 13:47:00,99.83,99.83,99.81,99.82,1411699997.0
2007-08-08 13:48:00,99.82,99.82,99.79,99.8,849799999.0
2007-08-08 13:49:00,99.8,99.82,99.78,99.82,1436699989.0
2007-08-08 13:50:00,99.82,99.85,99.82,99.835,362699999.0
2007-08-08 13:51:00,99.835,99.85,99.815,99.84,837199996.0
2007-08-08 13:52:00,99.84,99.84,99.79,99.805,1381099994.0
2007-08-08 13:53:00,99.81,99.815,99.8,99.81,365999999.0
2007-08-08 13:54:00,99.805,99.82,99.8,99.81,469600007.0
2007-08-08 13:55:00,99.8,99.81,99.8,99.81,93400001.0
2007-08-08 13:56:00,99.8,99.82,99.8,99.81,517300002.0
2007-08-08 13:57:00,99.81,99.81,99.79,99.8,279300007.0
2007-08-08 13:58:00,99.8,99.81,99.79,99.8,530300001.0
2007-08-08 13:59:00,99.8,99.8,99.78,99.8,333400000.0
2007-08-08 14:00:00,99.8,99.815,99.8,99.81,744800002.0
2007-08-08 14:01:00,99.82,99.82,99.8,99.81,575099996.0
2007-08-08 14:02:00,99.805,99.82,99.8,99.81,276299999.0
2007-08-08 14:03:00,99.81,99.84,99.81,99.83,904800000.0
2007-08-08 14:04:00,99.83,99.85,99.82,99.84,645699999.0
2007-08-08 14:05:00,99.84,99.845,99.82,99.845,724399992.0
2007-08-08 14:06:00,99.85,99.86,99.83,99.83,1040900002.0
2007-08-08 14:07:00,99.83,99.86,99.83,99.85,1699399992.0
2007-08-08 14:08:00,99.865,99.88,99.85,99.875,1699399992.0
2007-08-08 14:09:00,99.875,99.875,99.85,99.86,857400001.0
2007-08-08 14:10:00,99.86,99.86,99.84,99.84,900599996.0
2007-08-08 14:11:00,99.84,99.855,99.83,99.84,769900000.0
2007-08-08 14:12:00,99.84,99.865,99.83,99.86,1519499994.0
2007-08-08 14:13:00,99.86,99.91,99.84,99.9,1756300003.0
2007-08-08 14:14:00,99.9,99.905,99.87,99.875,1516099991.0
2007-08-08 14:15:00,99.875,99.88,99.855,99.855,1801399975.0
2007-08-08 14:16:00,99.86,99.865,99.84,99.855,1628999977.0
2007-08-08 14:17:00,99.86,99.895,99.85,99.88,1263600004.0
2007-08-08 14:18:00,99.87,99.91,99.86,99.89,863999999.0
2007-08-08 14:19:00,99.9,99.9,99.86,99.87,863999999.0
2007-08-08 14:20:00,99.88,99.9,99.86,99.89,863999999.0
2007-08-08 14:21:00,99.89,99.915,99.89,99.91,887799989.0
2007-08-08 14:22:00,99.91,99.925,99.9,99.925,1642299985.0
2007-08-08 14:23:00,99.93,99.97,99.92,99.96,1825299987.0
2007-08-08 14:24:00,99.965,99.98,99.95,99.965,1825299987.0
2007-08-08 14:25:00,99.97,99.98,99.96,99.975,886499996.0
2007-08-08 14:26:00,99.98,100.02,99.975,100.01,889999991.0
2007-08-08 14:27:00,100.01,100.02,99.98,100.0,1775899987.0
2007-08-08 14:28:00,100.0,100.005,99.99,99.99,1137699977.0
2007-08-08 14:29:00,99.99,100.005,99.99,99.99,998299995.0
2007-08-08 14:30:00,100.0,100.0,99.97,99.98,894099996.0
2007-08-08 14:31:00,99.96,100.0,99.96,99.98,1742300010.0
2007-08-08 14:32:00,99.97,99.99,99.95,99.96,1742300010.0
2007-08-08 14:33:00,99.97,99.98,99.95,99.97,1742300010.0
2007-08-08 14:34:00,99.98,100.0,99.96,99.97,1742300010.0
2007-08-08 14:35:00,99.98,100.01,99.97,100.01,1493099989.0
2007-08-08 14:36:00,100.01,100.015,99.99,99.995,674999996.0
2007-08-08 14:37:00,100.0,100.01,99.98,99.985,888399999.0
2007-08-08 14:38:00,99.99,100.01,99.98,100.0,925900003.0
2007-08-08 14:39:00,100.0,100.02,99.99,99.99,1182199995.0
2007-08-08 14:40:00,99.99,99.99,99.92,99.95,1765200016.0
2007-08-08 14:41:00,99.95,99.965,99.93,99.95,1467100005.0
2007-08-08 14:42:00,99.95,99.985,99.94,99.97,1462500010.0
2007-08-08 14:43:00,99.97,99.97,99.94,99.97,1095699998.0
2007-08-08 14:44:00,99.97,99.98,99.95,99.96,1643399985.0
2007-08-08 14:45:00,99.965,99.98,99.96,99.97,741000002.0
2007-08-08 14:46:00,99.98,99.98,99.94,99.94,1185599993.0
2007-08-08 14:47:00,99.94,99.96,99.93,99.96,1185599993.0
2007-08-08 14:48:00,99.96,99.97,99.94,99.96,1097599994.0
2007-08-08 14:49:00,99.96,99.98,99.93,99.98,1273300003.0
2007-08-08 14:50:00,99.96,100.02,99.96,100.01,1751199992.0
2007-08-08 14:51:00,100.0,100.02,100.0,100.0,1751199992.0
2007-08-08 14:52:00,100.005,100.04,100.0,100.03,1751199992.0
2007-08-08 14:53:00,100.02,100.02,99.98,99.99,874000004.0
2007-08-08 14:54:00,99.995,100.01,99.98,99.99,874000004.0
2007-08-08 14:55:00,100.0,100.01,99.99,100.0,560399999.0
2007-08-08 14:56:00,100.0,100.025,100.0,100.01,832899999.0
2007-08-08 14:57:00,100.01,100.07,100.01,100.06,1679300009.0
2007-08-08 14:58:00,100.06,100.06,100.01,100.01,1396499991.0
2007-08-08 14:59:00,100.0,100.04,99.99,100.04,1249199998.0
2007-08-08 15:00:00,100.04,100.045,100.02,100.04,1249199998.0
2007-08-08 15:01:00,100.04,100.04,99.99,100.005,1055299997.0
2007-08-08 15:02:00,100.0,100.01,99.99,100.01,805999997.0
2007-08-08 15:03:00,100.005,100.015,99.99,100.0,1335500009.0
2007-08-08 15:04:00,100.0,100.03,99.99,100.03,897300004.0
2007-08-08 15:05:00,100.03,100.04,100.02,100.025,1296899997.0
2007-08-08 15:06:00,100.025,100.04,99.98,99.99,234800000.0
2007-08-08 15:07:00,99.985,100.01,99.98,99.99,1228100002.0
2007-08-08 15:08:00,99.98,100.01,99.98,100.01,637900002.0
2007-08-08 15:09:00,100.01,100.02,100.0,100.005,921199999.0
2007-08-08 15:10:00,100.0,100.015,99.975,99.975,1324299996.0
2007-08-08 15:11:00,99.98,100.0,99.96,99.97,1387799997.0
2007-08-08 15:12:00,99.97,99.995,99.97,99.99,966900003.0
2007-08-08 15:13:00,100.0,100.0,99.98,99.98,628200000.0
2007-08-08 15:14:00,100.0,100.005,100.0,100.0,46400000.0
2007-08-08 15:15:00,100.0,100.0,99.98,99.98,1089799989.0
2007-08-08 15:16:00,99.985,99.995,99.975,99.98,416000000.0
2007-08-08 15:17:00,99.98,99.99,99.98,99.99,717299996.0
2007-08-08 15:18:00,99.99,100.0,99.985,100.0,682700000.0
2007-08-08 15:19:00,100.0,100.01,99.985,99.99,582900001.0
2007-08-08 15:20:00,99.99,100.02,99.99,100.01,524499999.0
2007-08-08 15:21:00,100.01,100.03,100.0,100.02,2009799998.0
2007-08-08 15:22:00,100.01,100.025,99.99,100.0,1513599998.0
2007-08-08 15:23:00,99.99,100.01,99.98,100.0,951599994.0
2007-08-08 15:24:00,99.99,100.01,99.98,100.0,732900000.0
2007-08-08 15:25:00,99.995,100.01,99.98,100.01,1129199997.0
2007-08-08 15:26:00,100.01,100.03,100.0,100.01,1417299988.0
2007-08-08 15:27:00,100.01,100.03,100.0,100.02,968699999.0
2007-08-08 15:28:00,100.02,100.02,99.99,100.0,1373199981.0
2007-08-08 15:29:00,99.99,100.03,99.99,100.02,352899999.0
2007-08-08 15:30:00,100.02,100.05,100.01,100.05,1573999996.0
2007-08-08 15:31:00,100.06,100.09,100.05,100.09,732099997.0
2007-08-08 15:32:00,100.09,100.09,100.05,100.06,809699999.0
2007-08-08 15:33:00,100.07,100.08,100.06,100.08,899499993.0
2007-08-08 15:34:00,100.07,100.08,100.05,100.06,343499999.0
2007-08-08 15:35:00,100.05,100.1,100.04,100.08,1521599999.0
2007-08-08 15:36:00,100.07,100.07,100.02,100.06,1750699997.0
2007-08-08 15:37:00,100.06,100.08,100.05,100.055,416000001.0
2007-08-08 15:38:00,100.06,100.07,100.03,100.05,674200000.0
2007-08-08 15:39:00,100.05,100.06,99.99,100.03,1198700001.0
2007-08-08 15:40:00,100.03,100.05,100.03,100.05,579000001.0
2007-08-08 15:41:00,100.04,100.05,100.02,100.03,603300000.0
2007-08-08 15:42:00,100.03,100.06,100.015,100.055,960400006.0
2007-08-08 15:43:00,100.055,100.065,100.03,100.05,1379900006.0
2007-08-08 15:44:00,100.05,100.08,100.04,100.04,619700000.0
2007-08-08 15:45:00,100.04,100.08,100.03,100.07,383199997.0
2007-08-08 15:46:00,100.055,100.08,100.055,100.06,708000000.0
2007-08-08 15:47:00,100.06,100.065,100.02,100.05,890300000.0
2007-08-08 15:48:00,100.06,100.06,100.04,100.05,1522699994.0
2007-08-08 15:49:00,100.06,100.07,100.045,100.06,1522699994.0
2007-08-08 15:50:00,100.06,100.08,100.05,100.06,1600200011.0
2007-08-08 15:51:00,100.06,100.07,100.05,100.05,609300001.0
2007-08-08 15:52:00,100.05,100.07,100.04,100.06,644800000.0
2007-08-08 15:53:00,100.06,100.07,100.04,100.07,622400000.0
2007-08-08 15:54:00,100.06,100.06,100.05,100.05,513700006.0
2007-08-08 15:55:00,100.06,100.07,100.05,100.06,513700006.0
2007-08-08 15:56:00,100.06,100.08,100.06,100.08,813400007.0
2007-08-08 15:57:00,100.08,100.08,100.06,100.08,625200002.0
2007-08-08 15:58:00,100.08,100.08,100.05,100.06,1468900007.0
2007-08-08 15:59:00,100.05,100.1,100.05,100.1,1730300005.0
2007-08-08 16:00:00,100.09,100.11,100.08,100.095,2044999996.0
2007-08-08 16:01:00,100.1,100.1,100.07,100.07,1873699993.0
2007-08-08 16:02:00,100.06,100.17,100.05,100.16,1873699993.0
2007-08-08 16:03:00,100.16,100.165,100.11,100.14,1873699993.0
2007-08-08 16:04:00,100.14,100.15,100.11,100.12,1129500012.0
2007-08-08 16:05:00,100.12,100.12,100.08,100.1,1135900000.0
2007-08-08 16:06:00,100.09,100.1,100.05,100.07,1101300002.0
2007-08-08 16:07:00,100.06,100.09,100.06,100.07,1055299999.0
2007-08-08 16:08:00,100.08,100.09,100.055,100.07,1133900004.0
2007-08-08 16:09:00,100.07,100.085,100.07,100.07,1755500012.0
2007-08-08 16:10:00,100.07,100.1,100.06,100.07,1761300000.0
2007-08-08 16:11:00,100.08,100.1,100.05,100.1,1622400005.0
2007-08-08 16:12:00,100.1,100.1,100.06,100.07,813800005.0
2007-08-08 16:13:00,100.07,100.08,100.05,100.08,1643400000.0
2007-08-08 16:14:00,100.08,100.08,100.03,100.06,1995300007.0
2007-08-08 16:15:00,100.06,100.07,100.04,100.06,1157500008.0
2007-08-08 16:16:00,100.06,100.08,100.055,100.08,1157500008.0
2007-08-08 16:17:00,100.08,100.12,100.08,100.115,1117900010.0
2007-08-08 16:18:00,100.115,100.13,100.11,100.11,844399997.0
2007-08-08 16:19:00,100.11,100.15,100.085,100.15,1307400000.0
2007-08-08 16:20:00,100.145,100.16,100.135,100.16,1049000002.0
2007-08-08 16:21:00,100.16,100.17,100.14,100.16,896099998.0
2007-08-08 16:22:00,100.16,100.17,100.14,100.15,1333800004.0
2007-08-08 16:23:00,100.15,100.15,100.1,100.12,1568599997.0
2007-08-08 16:24:00,100.13,100.18,100.13,100.15,1859700000.0
2007-08-08 16:25:00,100.16,100.21,100.15,100.18,1859700000.0
2007-08-08 16:26:00,100.18,100.2,100.16,100.18,1966300001.0
2007-08-08 16:27:00,100.18,100.2,100.165,100.17,1495099989.0
2007-08-08 16:28:00,100.17,100.18,100.12,100.14,2133199996.0
2007-08-08 16:29:00,100.14,100.15,100.13,100.13,981300000.0
2007-08-08 16:30:00,100.15,100.16,100.135,100.135,1071899997.0
2007-08-08 16:31:00,100.13,100.15,100.12,100.12,1280200002.0
2007-08-08 16:32:00,100.12,100.18,100.12,100.17,1170200001.0
2007-08-08 16:33:00,100.18,100.2,100.17,100.19,1858700000.0
2007-08-08 16:34:00,100.185,100.21,100.17,100.18,1858700000.0
2007-08-08 16:35:00,100.17,100.19,100.16,100.18,1511699994.0
2007-08-08 16:36:00,100.185,100.19,100.17,100.175,1511699994.0
2007-08-08 16:37:00,100.18,100.2,100.17,100.19,569099992.0
2007-08-08 16:38:00,100.19,100.21,100.17,100.21,1089500005.0
2007-08-08 16:39:00,100.205,100.215,100.16,100.17,1345299999.0
2007-08-08 16:40:00,100.17,100.17,100.12,100.145,1082300003.0
2007-08-08 16:41:00,100.145,100.145,100.07,100.12,1679400002.0
2007-08-08 16:42:00,100.12,100.125,100.08,100.115,1348899997.0
2007-08-08 16:43:00,100.115,100.185,100.115,100.17,1683899998.0
2007-08-08 16:44:00,100.18,100.195,100.17,100.17,1048499996.0
2007-08-08 16:45:00,100.17,100.185,100.16,100.18,924800007.0
2007-08-08 16:46:00,100.175,100.19,100.17,100.19,737900002.0
2007-08-08 16:47:00,100.195,100.195,100.16,100.17,964999987.0
2007-08-08 16:48:00,100.17,100.175,100.15,100.16,1062899999.0
2007-08-08 16:49:00,100.155,100.165,100.1,100.13,1956900020.0
2007-08-08 16:50:00,100.135,100.135,100.11,100.13,929099991.0
2007-08-08 16:51:00,100.135,100.135,100.12,100.13,778200001.0
2007-08-08 16:52:00,100.135,100.14,100.12,100.13,1403799986.0
2007-08-08 16:53:00,100.13,100.19,100.11,100.14,805700001.0
2007-08-08 16:54:00,100.14,100.17,100.14,100.14,805700001.0
2007-08-08 16:55:00,100.14,100.17,100.13,100.14,1558899994.0
2007-08-08 16:56:00,100.15,100.17,100.14,100.15,882599998.0
2007-08-08 16:57:00,100.155,100.175,100.14,100.17,882599998.0
2007-08-08 16:58:00,100.16,100.19,100.16,100.17,1663000000.0
2007-08-08 16:59:00,100.17,100.24,100.16,100.235,1663000000.0
2007-08-08 17:00:00,100.235,100.24,100.19,100.21,1490899990.0
2007-08-08 17:01:00,100.21,100.21,100.19,100.19,290400000.0
2007-08-08 17:02:00,100.19,100.21,100.19,100.19,926299998.0
2007-08-08 17:03:00,100.195,100.21,100.165,100.165,598100002.0
2007-08-08 17:04:00,100.17,100.19,100.13,100.13,1650299991.0
2007-08-08 17:05:00,100.15,100.17,100.15,100.15,1099999998.0
2007-08-08 17:06:00,100.16,100.16,100.13,100.14,1099999998.0
2007-08-08 17:07:00,100.145,100.15,100.12,100.12,863500001.0
2007-08-08 17:08:00,100.12,100.15,100.11,100.14,710199999.0
2007-08-08 17:09:00,100.14,100.14,100.11,100.14,1474700004.0
2007-08-08 17:10:00,100.14,100.165,100.12,100.165,766599999.0
2007-08-08 17:11:00,100.17,100.17,100.15,100.16,1808599999.0
2007-08-08 17:12:00,100.16,100.17,100.14,100.16,1252200000.0
2007-08-08 17:13:00,100.16,100.185,100.16,100.185,915799998.0
2007-08-08 17:14:00,100.185,100.2,100.17,100.18,1913999995.0
2007-08-08 17:15:00,100.18,100.195,100.18,100.18,1391400007.0
2007-08-08 17:16:00,100.18,100.18,100.15,100.175,1743600017.0
2007-08-08 17:17:00,100.18,100.185,100.16,100.17,483700000.0
2007-08-08 17:18:00,100.165,100.17,100.12,100.15,1578799994.0
2007-08-08 17:19:00,100.15,100.15,100.12,100.13,939099996.0
2007-08-08 17:20:00,100.13,100.145,100.12,100.13,1581500000.0
2007-08-08 17:21:00,100.135,100.135,100.11,100.12,1162300003.0
2007-08-08 17:22:00,100.125,100.155,100.12,100.14,1063000000.0
2007-08-08 17:23:00,100.135,100.15,100.13,100.13,903900001.0
2007-08-08 17:24:00,100.14,100.15,100.13,100.14,893100001.0
2007-08-08 17:25:00,100.14,100.16,100.13,100.16,1247100004.0
2007-08-08 17:26:00,100.16,100.175,100.14,100.16,814300001.0
2007-08-08 17:27:00,100.16,100.2,100.16,100.19,1442600001.0
2007-08-08 17:28:00,100.185,100.21,100.175,100.205,741599998.0
2007-08-08 17:29:00,100.205,100.215,100.19,100.2,894200000.0
2007-08-08 17:30:00,100.205,100.205,100.185,100.19,688800000.0
2007-08-08 17:31:00,100.19,100.19,100.15,100.16,815500000.0
2007-08-08 17:32:00,100.16,100.175,100.15,100.15,610900000.0
2007-08-08 17:33:00,100.15,100.18,100.14,100.165,784500000.0
2007-08-08 17:34:00,100.165,100.2,100.16,100.185,655400000.0
2007-08-08 17:35:00,100.19,100.21,100.18,100.205,434500000.0
2007-08-08 17:36:00,100.21,100.215,100.2,100.2,476800000.0
2007-08-08 17:37:00,100.2,100.22,100.18,100.22,567199998.0
2007-08-08 17:38:00,100.21,100.235,100.2,100.22,1151199998.0
2007-08-08 17:39:00,100.22,100.23,100.205,100.22,627499997.0
2007-08-08 17:40:00,100.22,100.225,100.2,100.2,637300000.0
2007-08-08 17:41:00,100.2,100.215,100.19,100.19,547000000.0
2007-08-08 17:42:00,100.19,100.19,100.15,100.175,514200002.0
2007-08-08 17:43:00,100.17,100.19,100.16,100.18,715199996.0
2007-08-08 17:44:00,100.18,100.21,100.18,100.205,571299998.0
2007-08-08 17:45:00,100.205,100.21,100.19,100.205,362200000.0
2007-08-08 17:46:00,100.21,100.21,100.19,100.21,247500000.0
2007-08-08 17:47:00,100.2,100.23,100.19,100.21,640300003.0
2007-08-08 17:48:00,100.215,100.22,100.18,100.205,823099999.0
2007-08-08 17:49:00,100.205,100.21,100.205,100.205,131300000.0
2007-08-08 17:50:00,100.205,100.215,100.205,100.21,322100003.0
2007-08-08 17:51:00,100.21,100.215,100.21,100.21,129500001.0
2007-08-08 17:52:00,100.21,100.21,100.18,100.2,494100000.0
2007-08-08 17:53:00,100.2,100.21,100.17,100.185,465600000.0
2007-08-08 17:54:00,100.185,100.205,100.15,100.195,1370199994.0
2007-08-08 17:55:00,100.195,100.195,100.185,100.185,134400000.0
2007-08-08 17:56:00,100.185,100.195,100.16,100.185,319600000.0
2007-08-08 17:57:00,100.18,100.215,100.17,100.2,714899998.0
2007-08-08 17:58:00,100.21,100.24,100.2,100.235,984900001.0
2007-08-08 17:59:00,100.23,100.25,100.23,100.23,752099995.0
2007-08-08 18:00:00,100.23,100.25,100.23,100.23,865200001.0
2007-08-08 18:01:00,100.23,100.235,100.215,100.225,562999999.0
2007-08-08 18:02:00,100.225,100.235,100.205,100.235,518800004.0
2007-08-08 18:03:00,100.225,100.24,100.22,100.225,1333800006.0
2007-08-08 18:04:00,100.23,100.235,100.18,100.215,1268499995.0
2007-08-08 18:05:00,100.215,100.215,100.19,100.2,452800000.0
2007-08-08 18:06:00,100.19,100.215,100.18,100.215,635499995.0
2007-08-08 18:07:00,100.215,100.23,100.21,100.23,345100003.0
2007-08-08 18:08:00,100.225,100.24,100.21,100.235,504999997.0
2007-08-08 18:09:00,100.24,100.24,100.23,100.24,100000000.0
2007-08-08 18:10:00,100.235,100.24,100.21,100.225,429600001.0
2007-08-08 18:11:00,100.225,100.225,100.19,100.21,586000002.0
2007-08-08 18:12:00,100.21,100.21,100.19,100.21,811200000.0
2007-08-08 18:13:00,100.21,100.23,100.21,100.225,860899999.0
2007-08-08 18:14:00,100.22,100.23,100.21,100.225,545899998.0
2007-08-08 18:15:00,100.225,100.23,100.21,100.22,701400004.0
2007-08-08 18:16:00,100.22,100.225,100.2,100.21,775599996.0
2007-08-08 18:17:00,100.215,100.215,100.205,100.205,211200000.0
2007-08-08 18:18:00,100.21,100.225,100.205,100.21,532100000.0
2007-08-08 18:19:00,100.21,100.22,100.2,100.2,590299996.0
2007-08-08 18:20:00,100.2,100.21,100.17,100.205,956599995.0
2007-08-08 18:21:00,100.21,100.22,100.155,100.16,1075500000.0
2007-08-08 18:22:00,100.16,100.16,100.11,100.14,945400002.0
2007-08-08 18:23:00,100.14,100.16,100.12,100.16,725299998.0
2007-08-08 18:24:00,100.16,100.19,100.15,100.17,1129000005.0
2007-08-08 18:25:00,100.17,100.185,100.16,100.16,450100000.0
2007-08-08 18:26:00,100.175,100.175,100.14,100.175,283099998.0
2007-08-08 18:27:00,100.17,100.18,100.16,100.17,190600000.0
2007-08-08 18:28:00,100.17,100.17,100.14,100.17,330300001.0
2007-08-08 18:29:00,100.17,100.19,100.17,100.19,139200000.0
2007-08-08 18:30:00,100.19,100.23,100.19,100.22,1277899997.0
2007-08-08 18:31:00,100.22,100.23,100.18,100.2,999699989.0
2007-08-08 18:32:00,100.19,100.21,100.19,100.2,721899990.0
2007-08-08 18:33:00,100.205,100.215,100.205,100.21,85800001.0
2007-08-08 18:34:00,100.21,100.21,100.18,100.18,475200000.0
2007-08-08 18:35:00,100.185,100.185,100.16,100.17,475699998.0
2007-08-08 18:36:00,100.17,100.17,100.155,100.16,596000000.0
2007-08-08 18:37:00,100.16,100.17,100.14,100.15,398500000.0
2007-08-08 18:38:00,100.15,100.17,100.145,100.165,705700000.0
2007-08-08 18:39:00,100.165,100.18,100.165,100.17,522900002.0
2007-08-08 18:40:00,100.17,100.18,100.16,100.18,792699998.0
2007-08-08 18:41:00,100.18,100.18,100.15,100.16,1074499997.0
2007-08-08 18:42:00,100.165,100.17,100.12,100.16,1096300002.0
2007-08-08 18:43:00,100.16,100.17,100.15,100.16,534199998.0
2007-08-08 18:44:00,100.155,100.155,100.14,100.155,292999995.0
2007-08-08 18:45:00,100.15,100.17,100.145,100.165,374700000.0
2007-08-08 18:46:00,100.165,100.18,100.16,100.16,283500000.0
2007-08-08 18:47:00,100.16,100.165,100.14,100.15,230900003.0
2007-08-08 18:48:00,100.15,100.155,100.14,100.145,268500001.0
2007-08-08 18:49:00,100.145,100.16,100.13,100.14,835899998.0
2007-08-08 18:50:00,100.14,100.145,100.13,100.14,470600000.0
2007-08-08 18:51:00,100.14,100.14,100.1,100.115,475500003.0
2007-08-08 18:52:00,100.115,100.125,100.11,100.12,390600000.0
2007-08-08 18:53:00,100.12,100.13,100.11,100.125,476800000.0
2007-08-08 18:54:00,100.125,100.155,100.115,100.14,951599998.0
2007-08-08 18:55:00,100.14,100.15,100.12,100.14,1129899993.0
2007-08-08 18:56:00,100.145,100.145,100.12,100.14,365900000.0
2007-08-08 18:57:00,100.14,100.175,100.14,100.17,650000000.0
2007-08-08 18:58:00,100.17,100.19,100.16,100.175,772500000.0
2007-08-08 18:59:00,100.175,100.215,100.175,100.205,518100002.0
2007-08-08 19:00:00,100.21,100.21,100.16,100.165,617400000.0
2007-08-08 19:01:00,100.165,100.165,100.14,100.145,534100000.0
2007-08-08 19:02:00,100.145,100.155,100.14,100.155,142400000.0
2007-08-08 19:03:00,100.15,100.15,100.14,100.14,244800000.0
2007-08-08 19:04:00,100.14,100.14,100.13,100.13,174400000.0
2007-08-08 19:05:00,100.13,100.14,100.13,100.13,317400000.0
2007-08-08 19:06:00,100.14,100.175,100.135,100.16,283400000.0
2007-08-08 19:07:00,100.155,100.165,100.13,100.13,708099994.0
2007-08-08 19:08:00,100.15,100.16,100.14,100.16,327100002.0
2007-08-08 19:09:00,100.16,100.17,100.15,100.17,225500000.0
2007-08-08 19:10:00,100.17,100.17,100.1,100.15,555300002.0
2007-08-08 19:11:00,100.15,100.15,100.12,100.145,541300008.0
2007-08-08 19:12:00,100.15,100.16,100.13,100.14,744000003.0
2007-08-08 19:13:00,100.15,100.15,100.13,100.145,579200000.0
2007-08-08 19:14:00,100.15,100.15,100.13,100.13,528700000.0
2007-08-08 19:15:00,100.12,100.14,100.12,100.13,225900000.0
2007-08-08 19:16:00,100.13,100.14,100.13,100.14,239900000.0
2007-08-08 19:17:00,100.14,100.15,100.13,100.145,196000000.0
2007-08-08 19:18:00,100.15,100.155,100.14,100.155,143000000.0
2007-08-08 19:19:00,100.155,100.175,100.155,100.16,467399997.0
2007-08-08 19:20:00,100.17,100.18,100.15,100.16,694899993.0
2007-08-08 19:21:00,100.175,100.175,100.16,100.165,184800000.0
2007-08-08 19:22:00,100.165,100.17,100.14,100.16,407699998.0
2007-08-08 19:23:00,100.16,100.165,100.14,100.15,393400000.0
2007-08-08 19:24:00,100.14,100.16,100.14,100.16,287600000.0
2007-08-08 19:25:00,100.15,100.17,100.15,100.17,34400000.0
2007-08-08 19:26:00,100.16,100.17,100.13,100.165,591100000.0
2007-08-08 19:27:00,100.17,100.18,100.15,100.15,740600000.0
2007-08-08 19:28:00,100.16,100.17,100.16,100.17,271100000.0
2007-08-08 19:29:00,100.17,100.195,100.16,100.17,519200000.0
2007-08-08 19:30:00,100.17,100.175,100.15,100.17,174000000.0
2007-08-08 19:31:00,100.17,100.17,100.14,100.16,227700000.0
2007-08-08 19:32:00,100.16,100.165,100.15,100.16,397300000.0
2007-08-08 19:33:00,100.16,100.17,100.13,100.14,661500000.0
2007-08-08 19:34:00,100.13,100.14,100.1,100.12,667399999.0
2007-08-08 19:35:00,100.12,100.15,100.115,100.135,572399999.0
2007-08-08 19:36:00,100.135,100.135,100.1,100.115,608599999.0
2007-08-08 19:37:00,100.11,100.12,100.09,100.1,486100002.0
2007-08-08 19:38:00,100.09,100.115,100.09,100.11,184299998.0
2007-08-08 19:39:00,100.11,100.115,100.09,100.105,464900001.0
2007-08-08 19:40:00,100.105,100.115,100.08,100.09,907600000.0
2007-08-08 19:41:00,100.1,100.11,100.1,100.11,104300000.0
2007-08-08 19:42:00,100.11,100.11,100.085,100.095,341600000.0
2007-08-08 19:43:00,100.095,100.1,100.08,100.085,289900000.0
2007-08-08 19:44:00,100.085,100.09,100.06,100.075,159900000.0
2007-08-08 19:45:00,100.08,100.08,100.05,100.07,316799999.0
2007-08-08 19:46:00,100.07,100.08,100.05,100.075,371100000.0
2007-08-08 19:47:00,100.07,100.075,100.05,100.07,196900000.0
2007-08-08 19:48:00,100.07,100.08,100.06,100.07,662100003.0
2007-08-08 19:49:00,100.07,100.07,100.065,100.07,78300000.0
2007-08-08 19:50:00,100.07,100.08,100.06,100.07,502700001.0
2007-08-08 19:51:00,100.07,100.07,100.06,100.07,104000000.0
2007-08-08 19:52:00,100.06,100.075,100.06,100.07,431300000.0
2007-08-08 19:53:00,100.07,100.07,100.05,100.055,133600000.0
2007-08-08 19:54:00,100.055,100.07,100.05,100.055,207200000.0
2007-08-08 19:55:00,100.07,100.07,100.04,100.07,328999999.0
2007-08-08 19:56:00,100.07,100.1,100.055,100.095,462300000.0
2007-08-08 19:57:00,100.09,100.105,100.09,100.1,207600000.0
2007-08-08 19:58:00,100.1,100.1,100.09,100.1,171799999.0
2007-08-08 19:59:00,100.1,100.12,100.1,100.12,109600000.0
2007-08-08 20:00:00,100.105,100.14,100.105,100.13,295000000.0
2007-08-08 20:01:00,100.12,100.135,100.115,100.12,291099999.0
2007-08-08 20:02:00,100.125,100.13,100.125,100.125,112000000.0
2007-08-08 20:03:00,100.12,100.125,100.12,100.12,132000000.0
2007-08-08 20:04:00,100.11,100.12,100.11,100.12,110900000.0
2007-08-08 20:05:00,100.11,100.12,100.09,100.11,123700000.0
2007-08-08 20:06:00,100.12,100.12,100.08,100.09,150100000.0
2007-08-08 20:07:00,100.085,100.1,100.08,100.08,493799999.0
2007-08-08 20:08:00,100.08,100.105,100.08,100.1,141300000.0
2007-08-08 20:09:00,100.105,100.12,100.09,100.11,359299999.0
2007-08-08 20:10:00,100.11,100.12,100.09,100.11,439600000.0
2007-08-08 20:11:00,100.11,100.13,100.1,100.11,492900000.0
2007-08-08 20:12:00,100.09,100.12,100.09,100.11,378699996.0
2007-08-08 20:13:00,100.115,100.145,100.11,100.14,566000000.0
2007-08-08 20:14:00,100.14,100.14,100.09,100.12,567100000.0
2007-08-08 20:15:00,100.115,100.13,100.1,100.13,415300001.0
2007-08-08 20:16:00,100.13,100.13,100.1,100.11,512000000.0
2007-08-08 20:17:00,100.11,100.115,100.09,100.1,343400000.0
2007-08-08 20:18:00,100.1,100.1,100.08,100.09,354600000.0
2007-08-08 20:19:00,100.09,100.09,100.07,100.075,303300001.0
2007-08-08 20:20:00,100.08,100.08,100.075,100.08,160800000.0
2007-08-08 20:21:00,100.08,100.085,100.08,100.08,47200000.0
2007-08-08 20:22:00,100.08,100.085,100.08,100.085,38300001.0
2007-08-08 20:23:00,100.09,100.11,100.09,100.1,268600000.0
2007-08-08 20:24:00,100.1,100.125,100.1,100.125,382800000.0
2007-08-08 20:25:00,100.12,100.145,100.12,100.135,561600002.0
2007-08-08 20:26:00,100.135,100.155,100.13,100.15,279800000.0
2007-08-08 20:27:00,100.15,100.15,100.13,100.135,472100000.0
2007-08-08 20:28:00,100.135,100.135,100.12,100.13,259600001.0
2007-08-08 20:29:00,100.13,100.135,100.125,100.13,239500000.0
2007-08-08 20:30:00,100.13,100.145,100.115,100.125,315800000.0
2007-08-08 20:31:00,100.125,100.13,100.105,100.105,455599998.0
2007-08-08 20:32:00,100.105,100.11,100.09,100.11,125800000.0
2007-08-08 20:33:00,100.105,100.125,100.1,100.11,390399994.0
2007-08-08 20:34:00,100.11,100.13,100.09,100.11,523800002.0
2007-08-08 20:35:00,100.11,100.11,100.1,100.105,212100000.0
2007-08-08 20:36:00,100.105,100.125,100.1,100.12,409300000.0
2007-08-08 20:37:00,100.11,100.12,100.09,100.1,405500001.0
2007-08-08 20:38:00,100.09,100.115,100.09,100.095,222300000.0
2007-08-08 20:39:00,100.095,100.11,100.08,100.105,752899998.0
2007-08-08 20:40:00,100.105,100.12,100.06,100.11,679500000.0
2007-08-08 20:41:00,100.11,100.125,100.1,100.115,314600000.0
2007-08-08 20:42:00,100.115,100.12,100.09,100.095,701300000.0
2007-08-08 20:43:00,100.095,100.1,100.08,100.095,493400000.0
2007-08-08 20:44:00,100.095,100.1,100.08,100.095,202400000.0
2007-08-08 20:45:00,100.09,100.09,100.085,100.085,102400000.0
2007-08-08 20:46:00,100.085,100.105,100.08,100.09,449299995.0
2007-08-08 20:47:00,100.09,100.105,100.09,100.105,301200000.0
2007-08-08 20:48:00,100.105,100.105,100.08,100.08,390500002.0
2007-08-08 20:49:00,100.09,100.09,100.06,100.08,435099999.0
2007-08-08 20:50:00,100.075,100.08,100.06,100.075,171100000.0
2007-08-08 20:51:00,100.075,100.075,100.03,100.04,890900000.0
2007-08-08 20:52:00,100.02,100.065,100.02,100.06,967399989.0
2007-08-08 20:53:00,100.06,100.08,100.04,100.07,842200000.0
2007-08-08 20:54:00,100.07,100.08,100.05,100.075,476500000.0
2007-08-08 20:55:00,100.075,100.09,100.07,100.085,164800000.0
2007-08-08 20:56:00,100.085,100.085,100.06,100.06,269200002.0
2007-08-08 20:57:00,100.06,100.09,100.06,100.07,839100004.0
2007-08-08 20:58:00,100.075,100.075,100.04,100.06,495099998.0
2007-08-08 20:59:00,100.06,100.08,100.055,100.08,684600009.0
2007-08-08 21:00:00,100.085,100.11,100.06,100.08,498699998.0
2007-08-08 21:01:00,100.08,100.1,100.08,100.09,263500000.0
2007-08-08 21:02:00,100.085,100.09,100.04,100.08,827199997.0
2007-08-08 21:03:00,100.085,100.085,100.02,100.05,529500000.0
2007-08-08 21:04:00,100.04,100.04,100.03,100.03,55200000.0
2007-08-08 21:05:00,100.025,100.05,100.025,100.035,361500000.0
2007-08-08 21:06:00,100.03,100.05,100.01,100.025,423700002.0
2007-08-08 21:07:00,100.01,100.04,100.0,100.03,198799998.0
2007-08-08 21:08:00,100.03,100.04,100.0,100.04,426200000.0
2007-08-08 21:09:00,100.04,100.06,99.98,99.985,1164300004.0
2007-08-08 21:10:00,99.99,100.035,99.97,100.03,1609000001.0
2007-08-08 21:11:00,100.03,100.08,100.03,100.08,858099999.0
2007-08-08 21:12:00,100.08,100.105,100.07,100.1,523900000.0
2007-08-08 21:13:00,100.1,100.1,100.02,100.04,1278500000.0
2007-08-08 21:14:00,100.045,100.05,100.0,100.01,1289199997.0
2007-08-08 21:15:00,100.005,100.06,100.005,100.035,1473700006.0
2007-08-08 21:16:00,100.03,100.04,100.02,100.02,273900002.0
2007-08-08 21:17:00,100.035,100.065,99.99,100.03,1882999997.0
2007-08-08 21:18:00,100.035,100.04,100.01,100.035,745999998.0
2007-08-08 21:19:00,100.03,100.08,100.02,100.07,631000000.0
2007-08-08 21:20:00,100.075,100.105,100.04,100.085,832800003.0
2007-08-08 21:21:00,100.07,100.085,100.06,100.08,396900000.0
2007-08-08 21:22:00,100.085,100.09,100.05,100.09,746899997.0
2007-08-08 21:23:00,100.085,100.09,100.05,100.07,446100002.0
2007-08-08 21:24:00,100.065,100.075,100.0,100.02,1262099996.0
2007-08-08 21:25:00,100.025,100.085,100.01,100.05,1018400000.0
2007-08-08 21:26:00,100.05,100.05,99.95,99.99,1893600001.0
2007-08-08 21:27:00,99.985,100.02,99.98,99.995,1734700001.0
2007-08-08 21:28:00,99.98,100.05,99.97,100.05,1897899997.0
2007-08-08 21:29:00,100.05,100.065,99.98,100.01,1897899997.0
2007-08-08 21:30:00,100.01,100.02,99.93,99.93,1327299999.0
2007-08-08 21:31:00,99.94,99.99,99.94,99.99,1304899984.0
2007-08-08 21:32:00,99.98,99.99,99.91,99.945,1197899998.0
2007-08-08 21:33:00,99.945,99.98,99.93,99.93,1263200003.0
2007-08-08 21:34:00,99.93,99.945,99.89,99.9,1173300003.0
2007-08-08 21:35:00,99.895,99.915,99.87,99.895,1159499995.0
2007-08-08 21:36:00,99.895,99.93,99.88,99.91,1445299997.0
2007-08-08 21:37:00,99.91,99.915,99.87,99.91,1122700001.0
2007-08-08 21:38:00,99.91,99.93,99.88,99.91,696199999.0
2007-08-08 21:39:00,99.91,99.935,99.9,99.92,1043200001.0
2007-08-08 21:40:00,99.91,99.92,99.86,99.875,809200000.0
2007-08-08 21:41:00,99.88,99.91,99.86,99.905,658900001.0
2007-08-08 21:42:00,99.905,99.93,99.89,99.91,770199997.0
2007-08-08 21:43:00,99.905,99.91,99.87,99.885,818799993.0
2007-08-08 21:44:00,99.89,99.89,99.85,99.875,542800000.0
2007-08-08 21:45:00,99.87,99.93,99.86,99.91,1181799997.0
2007-08-08 21:46:00,99.93,99.95,99.89,99.89,1328800003.0
2007-08-08 21:47:00,99.9,99.96,99.9,99.91,791300001.0
2007-08-08 21:48:00,99.91,99.96,99.91,99.96,868799998.0
2007-08-08 21:49:00,99.96,100.005,99.94,99.985,1404400000.0
2007-08-08 21:50:00,99.985,99.985,99.95,99.96,363600001.0
2007-08-08 21:51:00,99.96,100.01,99.95,100.01,856400001.0
2007-08-08 21:52:00,100.01,100.025,99.99,100.015,739900001.0
2007-08-08 21:53:00,100.01,100.1,100.01,100.095,1405500002.0
2007-08-08 21:54:00,100.1,100.1,100.03,100.06,1002400008.0
2007-08-08 21:55:00,100.06,100.06,100.04,100.05,278300001.0
2007-08-08 21:56:00,100.045,100.065,100.01,100.04,711900001.0
2007-08-08 21:57:00,100.04,100.08,100.03,100.04,1270199999.0
2007-08-08 21:58:00,100.05,100.095,100.02,100.065,733300000.0
2007-08-08 21:59:00,100.065,100.08,100.03,100.08,1059200003.0
2007-08-08 22:00:00,100.07,100.075,100.05,100.075,549800000.0
2007-08-08 22:01:00,100.08,100.095,100.05,100.065,686800000.0
2007-08-08 22:02:00,100.065,100.08,100.04,100.06,481799997.0
2007-08-08 22:03:00,100.06,100.06,100.03,100.05,530900001.0
2007-08-08 22:04:00,100.05,100.06,100.0,100.03,334600000.0
2007-08-08 22:05:00,100.03,100.06,100.03,100.04,294300001.0
2007-08-08 22:06:00,100.04,100.05,100.02,100.03,272299999.0
2007-08-08 22:07:00,100.02,100.04,100.01,100.02,536900006.0
2007-08-08 22:08:00,100.02,100.065,100.02,100.05,496500008.0
2007-08-08 22:09:00,100.05,100.065,100.02,100.05,444899998.0
2007-08-08 22:10:00,100.055,100.07,100.01,100.05,1097299994.0
2007-08-08 22:11:00,100.05,100.06,100.04,100.045,392700000.0
2007-08-08 22:12:00,100.05,100.06,100.04,100.05,328800001.0
2007-08-08 22:13:00,100.06,100.06,100.03,100.055,331699997.0
2007-08-08 22:14:00,100.05,100.06,100.04,100.055,225300000.0
2007-08-08 22:15:00,100.05,100.07,100.05,100.06,302899998.0
2007-08-08 22:16:00,100.06,100.07,100.04,100.04,530899996.0
2007-08-08 22:17:00,100.06,100.065,100.04,100.05,209599997.0
2007-08-08 22:18:00,100.06,100.08,100.03,100.07,632899997.0
2007-08-08 22:19:00,100.07,100.07,100.035,100.045,486099997.0
2007-08-08 22:20:00,100.05,100.07,100.04,100.05,171700000.0
2007-08-08 22:21:00,100.05,100.06,100.035,100.045,550499998.0
2007-08-08 22:22:00,100.05,100.06,100.04,100.055,47200000.0
2007-08-08 22:23:00,100.03,100.06,100.03,100.05,246799990.0
2007-08-08 22:24:00,100.04,100.065,100.03,100.055,225200000.0
2007-08-08 22:25:00,100.055,100.07,100.05,100.065,161600000.0
2007-08-08 22:26:00,100.06,100.06,100.05,100.05,25600000.0
2007-08-08 22:27:00,100.05,100.06,100.04,100.06,311100000.0
2007-08-08 22:28:00,100.06,100.065,100.05,100.055,96900000.0
2007-08-08 22:29:00,100.05,100.08,100.05,100.07,472800002.0
2007-08-08 22:30:00,100.075,100.08,100.06,100.06,369299998.0
2007-08-08 22:31:00,100.06,100.08,100.0,100.0,876199996.0
2007-08-08 22:32:00,100.01,100.04,100.0,100.04,844599994.0
2007-08-08 22:33:00,100.04,100.05,100.04,100.05,106400000.0
2007-08-08 22:34:00,100.04,100.06,100.01,100.02,597599997.0
2007-08-08 22:35:00,100.04,100.05,100.02,100.04,117199996.0
2007-08-08 22:36:00,100.03,100.04,100.03,100.03,41499999.0
2007-08-08 22:37:00,100.05,100.05,100.02,100.04,557100014.0
2007-08-08 22:38:00,100.05,100.05,100.03,100.03,504200000.0
2007-08-08 22:39:00,100.03,100.06,100.03,100.05,300300003.0
2007-08-08 22:40:00,100.05,100.06,100.04,100.06,169700001.0
2007-08-08 22:41:00,100.05,100.06,100.02,100.04,652699986.0
2007-08-08 22:42:00,100.04,100.045,100.02,100.045,341599996.0
2007-08-08 22:43:00,100.04,100.045,100.02,100.045,439600003.0
2007-08-08 22:44:00,100.045,100.05,100.02,100.05,282600003.0
2007-08-08 22:45:00,100.05,100.05,100.03,100.05,40800000.0
2007-08-08 22:46:00,100.03,100.05,100.03,100.04,68000000.0
2007-08-08 22:47:00,100.035,100.035,100.01,100.035,144600000.0
2007-08-08 22:48:00,100.035,100.045,100.01,100.025,579799998.0
2007-08-08 22:49:00,100.025,100.03,100.01,100.03,375399996.0
2007-08-08 22:50:00,100.03,100.03,100.01,100.025,163700001.0
2007-08-08 22:51:00,100.03,100.04,100.02,100.03,238300000.0
2007-08-08 22:52:00,100.01,100.035,100.01,100.035,193300000.0
2007-08-08 22:53:00,100.035,100.045,100.01,100.03,626800002.0
2007-08-08 22:54:00,100.03,100.04,100.0,100.025,442100001.0
2007-08-08 22:55:00,100.025,100.035,100.025,100.035,55200000.0
2007-08-08 22:56:00,100.035,100.045,100.0,100.025,381400000.0
2007-08-08 22:57:00,100.025,100.035,100.01,100.02,192200000.0
2007-08-08 22:58:00,100.02,100.04,100.01,100.01,288300001.0
2007-08-08 22:59:00,100.01,100.04,99.99,100.01,324099999.0
2007-08-08 23:00:00,100.01,100.01,99.98,99.98,80900000.0
2007-08-08 23:01:00,99.986,99.988,99.971,99.973,231900000.0
2007-08-08 23:02:00,99.965,99.988,99.963,99.984,150300000.0
2007-08-08 23:03:00,99.973,99.991,99.963,99.977,161400000.0
2007-08-08 23:04:00,99.95,99.95,99.95,99.95,4800000.0
2007-08-08 23:05:00,99.94,99.94,99.94,99.94,19200000.0
2007-08-08 23:06:00,99.94,99.95,99.94,99.95,7200000.0
2007-08-08 23:07:00,99.96,99.96,99.95,99.96,12000000.0
2007-08-08 23:08:00,99.96,99.96,99.94,99.95,40800000.0
2007-08-08 23:09:00,99.94,99.95,99.93,99.93,16800000.0
2007-08-08 23:10:00,99.976,99.976,99.926,99.927,201300000.0
2007-08-08 23:11:00,99.94,99.955,99.904,99.955,332300000.0
2007-08-08 23:12:00,99.927,99.957,99.906,99.925,165100000.0
2007-08-08 23:13:00,99.95,99.95,99.92,99.92,75500000.0
2007-08-08 23:14:00,99.93,99.97,99.93,99.96,176600000.0
2007-08-08 23:15:00,99.95,99.965,99.93,99.95,120600000.0
2007-08-08 23:16:00,99.92,99.97,99.92,99.96,249300000.0
2007-08-08 23:17:00,99.955,99.955,99.93,99.93,115300000.0
2007-08-08 23:18:00,99.95,99.95,99.92,99.92,127400000.0
2007-08-08 23:19:00,99.92,99.965,99.92,99.965,151600000.0
2007-08-08 23:20:00,99.95,99.98,99.95,99.95,229500000.0
2007-08-08 23:21:00,99.95,99.96,99.94,99.95,91400000.0
2007-08-08 23:22:00,99.96,99.96,99.94,99.96,75600002.0
2007-08-08 23:23:00,99.96,99.975,99.95,99.95,396700000.0
2007-08-08 23:24:00,99.97,99.99,99.95,99.97,217100001.0
2007-08-08 23:25:00,99.96,100.0,99.96,99.99,104700001.0
2007-08-08 23:26:00,99.99,100.005,99.95,99.95,346800005.0
2007-08-08 23:27:00,99.99,99.99,99.97,99.97,36600000.0
2007-08-08 23:28:00,99.99,99.99,99.96,99.97,118599997.0
2007-08-08 23:29:00,99.98,99.99,99.96,99.97,436500000.0
2007-08-08 23:30:00,99.96,99.99,99.95,99.99,434999995.0
2007-08-08 23:31:00,99.98,99.995,99.96,99.96,218499998.0
2007-08-08 23:32:00,99.995,99.995,99.96,99.98,280500002.0
2007-08-08 23:33:00,99.98,99.99,99.97,99.97,121700000.0
2007-08-08 23:34:00,99.97,99.98,99.94,99.94,476700001.0
2007-08-08 23:35:00,99.94,99.945,99.91,99.91,188500000.0
2007-08-08 23:36:00,99.94,99.95,99.94,99.94,95999998.0
2007-08-08 23:37:00,99.94,99.97,99.94,99.94,215199994.0
2007-08-08 23:38:00,99.96,99.96,99.92,99.92,175300000.0
2007-08-08 23:39:00,99.94,99.95,99.92,99.92,190299995.0
2007-08-08 23:40:00,99.93,99.93,99.92,99.93,18300000.0
2007-08-08 23:41:00,99.93,99.93,99.91,99.93,207099998.0
2007-08-08 23:42:00,99.93,99.94,99.93,99.94,234699997.0
2007-08-08 23:43:00,99.94,99.96,99.92,99.94,539699988.0
2007-08-08 23:44:00,99.93,99.98,99.91,99.98,351099996.0
2007-08-08 23:45:00,99.96,99.98,99.93,99.94,307399996.0
2007-08-08 23:46:00,99.96,99.96,99.96,99.96,7200000.0
2007-08-08 23:47:00,99.96,99.97,99.94,99.94,85500000.0
2007-08-08 23:48:00,99.94,99.96,99.93,99.94,547899993.0
2007-08-08 23:49:00,99.94,99.96,99.94,99.94,132000000.0
2007-08-08 23:50:00,99.93,99.94,99.93,99.94,101800000.0
2007-08-08 23:51:00,99.94,99.94,99.94,99.94,181400000.0
2007-08-08 23:52:00,99.96,99.96,99.94,99.955,122099998.0
2007-08-08 23:53:00,99.955,99.96,99.95,99.955,79200000.0
2007-08-08 23:54:00,99.96,99.97,99.94,99.965,75200000.0
2007-08-08 23:55:00,99.965,99.965,99.94,99.96,73500000.0
2007-08-08 23:56:00,99.95,99.97,99.95,99.96,352200000.0
2007-08-08 23:57:00,99.95,99.98,99.92,99.95,536699992.0
2007-08-08 23:58:00,99.92,99.97,99.92,99.97,179399996.0
2007-08-08 23:59:00,99.96,99.97,99.96,99.97,138400000.0
2007-08-09 00:00:00,99.97,99.97,99.96,99.97,45300000.0
2007-08-09 00:01:00,99.96,99.965,99.96,99.965,28000000.0
2007-08-09 00:02:00,99.965,99.97,99.95,99.965,51900000.0
2007-08-09 00:03:00,99.97,99.97,99.97,99.97,22400000.0
2007-08-09 00:04:00,99.965,99.985,99.965,99.98,64800000.0
2007-08-09 00:05:00,99.98,100.005,99.98,99.99,158100002.0
2007-08-09 00:06:00,100.0,100.035,100.0,100.035,96000001.0
2007-08-09 00:07:00,100.01,100.03,99.99,100.015,325100001.0
2007-08-09 00:08:00,100.02,100.025,100.01,100.02,143600002.0
2007-08-09 00:09:00,100.02,100.03,100.01,100.03,281000001.0
2007-08-09 00:10:00,100.03,100.03,100.01,100.02,72700001.0
2007-08-09 00:11:00,100.02,100.04,100.01,100.04,134000000.0
2007-08-09 00:12:00,100.035,100.035,100.03,100.03,12000000.0
2007-08-09 00:13:00,100.04,100.05,100.04,100.04,60700000.0
2007-08-09 00:14:00,100.04,100.055,100.04,100.055,69199999.0
2007-08-09 00:15:00,100.03,100.04,100.03,100.04,37399999.0
2007-08-09 00:16:00,100.05,100.07,100.05,100.07,214900000.0
2007-08-09 00:17:00,100.07,100.075,100.05,100.075,181700000.0
2007-08-09 00:18:00,100.07,100.09,100.07,100.08,200600000.0
2007-08-09 00:19:00,100.08,100.09,100.07,100.085,238500000.0
2007-08-09 00:20:00,100.09,100.09,100.08,100.08,28800000.0
2007-08-09 00:21:00,100.08,100.095,100.08,100.095,24000000.0
2007-08-09 00:22:00,100.095,100.095,100.095,100.095,11200000.0
2007-08-09 00:23:00,100.095,100.1,100.09,100.09,171800001.0
2007-08-09 00:24:00,100.1,100.1,100.09,100.09,65100000.0
2007-08-09 00:25:00,100.09,100.105,100.09,100.105,39200000.0
2007-08-09 00:26:00,100.11,100.11,100.105,100.11,112000000.0
2007-08-09 00:27:00,100.11,100.11,100.1,100.11,111700000.0
2007-08-09 00:28:00,100.1,100.12,100.1,100.1,78100000.0
2007-08-09 00:29:00,100.115,100.12,100.1,100.1,169900000.0
2007-08-09 00:30:00,100.115,100.12,100.1,100.115,127700000.0
2007-08-09 00:31:00,100.12,100.13,100.11,100.12,97499999.0
2007-08-09 00:32:00,100.12,100.12,100.115,100.12,12000000.0
2007-08-09 00:33:00,100.12,100.12,100.12,100.12,5600000.0
2007-08-09 00:34:00,100.108,100.116,100.094,100.098,165600000.0
2007-08-09 00:35:00,100.11,100.15,100.11,100.12,195700000.0
2007-08-09 00:36:00,100.12,100.12,100.115,100.12,117600000.0
2007-08-09 00:37:00,100.115,100.115,100.1,100.115,89900003.0
2007-08-09 00:38:00,100.115,100.12,100.1,100.12,122800001.0
2007-08-09 00:39:00,100.12,100.12,100.1,100.1,30300000.0
2007-08-09 00:40:00,100.1,100.11,100.09,100.095,131800000.0
2007-08-09 00:41:00,100.09,100.095,100.09,100.095,47000000.0
2007-08-09 00:42:00,100.1,100.1,100.09,100.09,23200000.0
2007-08-09 00:43:00,100.095,100.095,100.09,100.09,46400000.0
2007-08-09 00:44:00,100.09,100.09,100.085,100.085,24000000.0
2007-08-09 00:45:00,100.085,100.085,100.08,100.08,18400000.0
2007-08-09 00:46:00,100.08,100.095,100.08,100.095,29600000.0
2007-08-09 00:47:00,100.095,100.11,100.095,100.105,95200000.0
2007-08-09 00:48:00,100.105,100.105,100.1,100.105,102400000.0
2007-08-09 00:49:00,100.11,100.115,100.1,100.105,211900000.0
2007-08-09 00:50:00,100.1,100.11,100.1,100.11,51000000.0
2007-08-09 00:51:00,100.11,100.11,100.105,100.105,23200000.0
2007-08-09 00:52:00,100.105,100.12,100.1,100.12,90200000.0
2007-08-09 00:53:00,100.115,100.115,100.09,100.11,296800003.0
2007-08-09 00:54:00,100.11,100.12,100.09,100.115,261699998.0
2007-08-09 00:55:00,100.12,100.12,100.1,100.11,51100000.0
2007-08-09 00:56:00,100.11,100.115,100.11,100.115,32800000.0
2007-08-09 00:57:00,100.115,100.13,100.11,100.13,233900000.0
2007-08-09 00:58:00,100.12,100.13,100.11,100.11,145399999.0
2007-08-09 00:59:00,100.11,100.11,100.09,100.09,143100000.0
2007-08-09 01:00:00,100.09,100.09,100.07,100.07,146200000.0
2007-08-09 01:01:00,100.07,100.07,100.04,100.06,202300000.0
2007-08-09 01:02:00,100.06,100.065,100.03,100.06,273600001.0
2007-08-09 01:03:00,100.06,100.065,100.05,100.06,103200000.0
2007-08-09 01:04:00,100.055,100.06,100.05,100.05,62500000.0
2007-08-09 01:05:00,100.05,100.06,100.03,100.04,221999999.0
2007-08-09 01:06:00,100.055,100.065,100.05,100.05,131399999.0
2007-08-09 01:07:00,100.065,100.07,100.05,100.07,197799998.0
2007-08-09 01:08:00,100.07,100.07,100.04,100.04,170699997.0
2007-08-09 01:09:00,100.05,100.055,100.04,100.055,70099997.0
2007-08-09 01:10:00,100.04,100.055,100.04,100.04,55799998.0
2007-08-09 01:11:00,100.04,100.055,100.02,100.05,266199998.0
2007-08-09 01:12:00,100.04,100.05,100.03,100.05,267400003.0
2007-08-09 01:13:00,100.04,100.05,100.04,100.04,52300000.0
2007-08-09 01:14:00,100.04,100.045,100.02,100.03,233600000.0
2007-08-09 01:15:00,100.04,100.045,100.03,100.03,136700000.0
2007-08-09 01:16:00,100.04,100.06,100.03,100.06,325899998.0
2007-08-09 01:17:00,100.05,100.05,100.03,100.04,296100000.0
2007-08-09 01:18:00,100.03,100.045,100.03,100.045,154699999.0
2007-08-09 01:19:00,100.045,100.045,100.03,100.035,133999999.0
2007-08-09 01:20:00,100.04,100.04,100.035,100.035,22400000.0
2007-08-09 01:21:00,100.04,100.04,100.04,100.04,3200000.0
2007-08-09 01:22:00,100.04,100.04,100.02,100.04,152600000.0
2007-08-09 01:23:00,100.024,100.024,100.009,100.021,200800000.0
2007-08-09 01:24:00,100.04,100.05,100.04,100.045,302900000.0
2007-08-09 01:25:00,100.02,100.045,100.01,100.01,476100000.0
2007-08-09 01:26:00,100.02,100.03,100.01,100.02,424599995.0
2007-08-09 01:27:00,100.03,100.03,100.01,100.01,257100000.0
2007-08-09 01:28:00,100.015,100.025,100.01,100.02,174299998.0
2007-08-09 01:29:00,99.997,99.997,99.96,99.991,101600000.0
2007-08-09 01:30:00,100.02,100.03,100.015,100.03,111900000.0
2007-08-09 01:31:00,100.03,100.03,100.01,100.025,77499999.0
2007-08-09 01:32:00,100.02,100.03,100.02,100.03,61100000.0
2007-08-09 01:33:00,100.03,100.03,100.02,100.025,93900001.0
2007-08-09 01:34:00,100.03,100.045,100.03,100.03,210400000.0
2007-08-09 01:35:00,100.035,100.04,100.035,100.04,40800000.0
2007-08-09 01:36:00,100.04,100.045,100.04,100.04,95000000.0
2007-08-09 01:37:00,100.04,100.045,100.04,100.04,40000000.0
2007-08-09 01:38:00,100.04,100.05,100.04,100.04,168700000.0
2007-08-09 01:39:00,100.04,100.06,100.04,100.06,205600000.0
2007-08-09 01:40:00,100.05,100.05,100.03,100.045,220800000.0
2007-08-09 01:41:00,100.045,100.06,100.03,100.055,369300001.0
2007-08-09 01:42:00,100.055,100.06,100.04,100.06,117400001.0
2007-08-09 01:43:00,100.05,100.06,100.03,100.05,236600000.0
2007-08-09 01:44:00,100.055,100.065,100.04,100.06,306100000.0
2007-08-09 01:45:00,100.065,100.09,100.05,100.05,306400000.0
2007-08-09 01:46:00,100.07,100.07,100.04,100.055,257800001.0
2007-08-09 01:47:00,100.04,100.065,100.04,100.065,186299998.0
2007-08-09 01:48:00,100.05,100.065,100.05,100.065,28800000.0
2007-08-09 01:49:00,100.065,100.065,100.05,100.06,66000000.0
2007-08-09 01:50:00,100.065,100.065,100.05,100.065,84800000.0
2007-08-09 01:51:00,100.065,100.065,100.06,100.06,71500000.0
2007-08-09 01:52:00,100.06,100.09,100.06,100.07,157300001.0
2007-08-09 01:53:00,100.08,100.105,100.08,100.1,181300002.0
2007-08-09 01:54:00,100.095,100.095,100.08,100.085,55900001.0
2007-08-09 01:55:00,100.09,100.09,100.07,100.07,239000002.0
2007-08-09 01:56:00,100.07,100.075,100.06,100.065,42299999.0
2007-08-09 01:57:00,100.07,100.075,100.07,100.075,89600000.0
2007-08-09 01:58:00,100.075,100.085,100.07,100.075,401999997.0
2007-08-09 01:59:00,100.075,100.09,100.075,100.09,55200000.0
2007-08-09 02:00:00,100.095,100.12,100.095,100.105,318000000.0
2007-08-09 02:01:00,100.1,100.125,100.09,100.11,358900001.0
2007-08-09 02:02:00,100.11,100.11,100.08,100.09,777899998.0
2007-08-09 02:03:00,100.09,100.11,100.08,100.11,725000003.0
2007-08-09 02:04:00,100.105,100.12,100.1,100.115,788500006.0
2007-08-09 02:05:00,100.11,100.115,100.1,100.105,366900003.0
2007-08-09 02:06:00,100.105,100.11,100.1,100.11,388000000.0
2007-08-09 02:07:00,100.11,100.11,100.1,100.1,307200000.0
2007-08-09 02:08:00,100.1,100.1,100.09,100.09,108800000.0
2007-08-09 02:09:00,100.09,100.1,100.09,100.09,159100000.0
2007-08-09 02:10:00,100.095,100.095,100.07,100.075,413700004.0
2007-08-09 02:11:00,100.075,100.075,100.06,100.07,291100000.0
2007-08-09 02:12:00,100.07,100.09,100.06,100.08,491799999.0
2007-08-09 02:13:00,100.08,100.08,100.03,100.045,934299996.0
2007-08-09 02:14:00,100.06,100.06,100.01,100.025,515000001.0
2007-08-09 02:15:00,100.03,100.055,100.01,100.03,789199992.0
2007-08-09 02:16:00,100.04,100.05,100.03,100.03,323000000.0
2007-08-09 02:17:00,100.03,100.04,100.03,100.04,38400000.0
2007-08-09 02:18:00,100.04,100.055,100.03,100.055,133399999.0
2007-08-09 02:19:00,100.06,100.075,100.06,100.07,261399999.0
2007-08-09 02:20:00,100.07,100.105,100.07,100.1,583599999.0
2007-08-09 02:21:00,100.1,100.1,100.06,100.065,386399999.0
2007-08-09 02:22:00,100.07,100.07,100.05,100.06,731399990.0
2007-08-09 02:23:00,100.06,100.06,100.055,100.06,172899999.0
2007-08-09 02:24:00,100.055,100.065,100.055,100.055,275400003.0
2007-08-09 02:25:00,100.055,100.06,100.05,100.06,192799999.0
2007-08-09 02:26:00,100.06,100.06,100.04,100.055,330899997.0
2007-08-09 02:27:00,100.055,100.06,100.04,100.05,266000001.0
2007-08-09 02:28:00,100.045,100.05,100.04,100.04,470000006.0
2007-08-09 02:29:00,100.04,100.04,100.04,100.04,24000000.0
2007-08-09 02:30:00,100.04,100.04,100.035,100.035,47200000.0
2007-08-09 02:31:00,100.04,100.04,100.01,100.03,169100000.0
2007-08-09 02:32:00,100.03,100.04,100.03,100.03,225299999.0
2007-08-09 02:33:00,100.03,100.04,100.025,100.04,193300001.0
2007-08-09 02:34:00,100.04,100.04,100.035,100.04,12800000.0
2007-08-09 02:35:00,100.04,100.04,100.03,100.04,54400000.0
2007-08-09 02:36:00,100.035,100.04,100.03,100.04,328000000.0
2007-08-09 02:37:00,100.04,100.05,100.03,100.04,766899998.0
2007-08-09 02:38:00,100.04,100.045,100.03,100.04,1014600010.0
2007-08-09 02:39:00,100.04,100.04,100.03,100.03,963500004.0
2007-08-09 02:40:00,100.03,100.05,100.02,100.04,583799999.0
2007-08-09 02:41:00,100.04,100.05,100.03,100.04,356900001.0
2007-08-09 02:42:00,100.055,100.055,100.04,100.05,181900000.0
2007-08-09 02:43:00,100.05,100.075,100.03,100.075,758999997.0
2007-08-09 02:44:00,100.075,100.08,100.06,100.07,529200000.0
2007-08-09 02:45:00,100.07,100.08,100.06,100.065,623900000.0
2007-08-09 02:46:00,100.07,100.07,100.05,100.06,212700001.0
2007-08-09 02:47:00,100.05,100.065,100.05,100.06,331400000.0
2007-08-09 02:48:00,100.06,100.08,100.06,100.07,483599995.0
2007-08-09 02:49:00,100.07,100.08,100.06,100.065,422699998.0
2007-08-09 02:50:00,100.06,100.07,100.05,100.05,784400000.0
2007-08-09 02:51:00,100.05,100.05,100.04,100.045,468399997.0
2007-08-09 02:52:00,100.05,100.065,100.04,100.06,517199999.0
2007-08-09 02:53:00,100.06,100.07,100.06,100.07,250400000.0
2007-08-09 02:54:00,100.07,100.1,100.07,100.08,838200002.0
2007-08-09 02:55:00,100.08,100.11,100.08,100.09,834799996.0
2007-08-09 02:56:00,100.1,100.1,100.08,100.08,321300002.0
2007-08-09 02:57:00,100.09,100.095,100.07,100.08,352500000.0
2007-08-09 02:58:00,100.09,100.09,100.07,100.08,221900003.0
2007-08-09 02:59:00,100.075,100.075,100.06,100.07,270100001.0
2007-08-09 03:00:00,100.065,100.07,100.06,100.06,366200002.0
2007-08-09 03:01:00,100.06,100.07,100.05,100.06,471999999.0
2007-08-09 03:02:00,100.06,100.06,100.06,100.06,119200000.0
2007-08-09 03:03:00,100.06,100.065,100.05,100.05,147200000.0
2007-08-09 03:04:00,100.06,100.07,100.05,100.065,358199997.0
2007-08-09 03:05:00,100.07,100.075,100.055,100.055,243700000.0
2007-08-09 03:06:00,100.06,100.06,100.03,100.04,455399999.0
2007-08-09 03:07:00,100.05,100.06,100.04,100.055,246500000.0
2007-08-09 03:08:00,100.055,100.055,100.02,100.025,711199998.0
2007-08-09 03:09:00,100.03,100.03,100.01,100.01,536600001.0
2007-08-09 03:10:00,100.015,100.03,100.01,100.025,395500001.0
2007-08-09 03:11:00,100.01,100.03,100.01,100.025,784100002.0
2007-08-09 03:12:00,100.03,100.03,100.01,100.015,221599998.0
2007-08-09 03:13:00,100.02,100.02,100.015,100.015,14400000.0
2007-08-09 03:14:00,100.015,100.02,100.01,100.02,162400000.0
2007-08-09 03:15:00,100.02,100.02,100.01,100.02,149600000.0
2007-08-09 03:16:00,100.02,100.02,100.015,100.02,32700000.0
2007-08-09 03:17:00,100.02,100.02,100.02,100.02,21600000.0
2007-08-09 03:18:00,100.02,100.035,100.02,100.035,133600000.0
2007-08-09 03:19:00,100.03,100.04,100.01,100.015,284700000.0
2007-08-09 03:20:00,100.02,100.03,100.02,100.03,118900000.0
2007-08-09 03:21:00,100.03,100.03,100.02,100.02,137600000.0
2007-08-09 03:22:00,100.02,100.03,100.015,100.02,336299999.0
2007-08-09 03:23:00,100.02,100.03,100.01,100.01,325699999.0
2007-08-09 03:24:00,100.03,100.04,100.02,100.03,551799998.0
2007-08-09 03:25:00,100.03,100.04,100.02,100.02,84500000.0
2007-08-09 03:26:00,100.02,100.04,100.02,100.04,500099999.0
2007-08-09 03:27:00,100.04,100.04,100.04,100.04,10400000.0
2007-08-09 03:28:00,100.04,100.05,100.03,100.05,273299999.0
2007-08-09 03:29:00,100.05,100.06,100.03,100.04,609099995.0
2007-08-09 03:30:00,100.045,100.05,100.02,100.05,548699999.0
2007-08-09 03:31:00,100.05,100.06,100.04,100.05,308000005.0
2007-08-09 03:32:00,100.05,100.06,100.04,100.045,154999998.0
2007-08-09 03:33:00,100.045,100.045,100.03,100.035,197300003.0
2007-08-09 03:34:00,100.04,100.04,100.02,100.02,111900000.0
2007-08-09 03:35:00,100.02,100.02,100.0,100.0,305099999.0
2007-08-09 03:36:00,99.99,100.01,99.99,100.0,342800001.0
2007-08-09 03:37:00,100.0,100.035,100.0,100.02,464000000.0
2007-08-09 03:38:00,100.025,100.025,99.99,100.01,428200001.0
2007-08-09 03:39:00,100.01,100.01,99.99,99.99,159100000.0
2007-08-09 03:40:00,99.99,100.0,99.99,100.0,162400000.0
2007-08-09 03:41:00,100.0,100.02,100.0,100.01,202400000.0
2007-08-09 03:42:00,100.01,100.01,100.0,100.01,376299997.0
2007-08-09 03:43:00,100.0,100.02,99.995,100.0,353400001.0
2007-08-09 03:44:00,100.01,100.01,100.0,100.0,167300001.0
2007-08-09 03:45:00,100.0,100.01,100.0,100.01,21600000.0
2007-08-09 03:46:00,100.01,100.02,100.0,100.01,372300004.0
2007-08-09 03:47:00,100.02,100.03,100.01,100.02,610899996.0
2007-08-09 03:48:00,100.02,100.03,100.0,100.01,172500000.0
2007-08-09 03:49:00,100.02,100.02,100.01,100.02,85699999.0
2007-08-09 03:50:00,100.02,100.02,100.0,100.0,146500000.0
2007-08-09 03:51:00,100.0,100.02,100.0,100.015,107600001.0
2007-08-09 03:52:00,100.02,100.03,100.0,100.01,557799999.0
2007-08-09 03:53:00,100.02,100.02,100.01,100.015,87900000.0
2007-08-09 03:54:00,100.01,100.02,100.0,100.005,385299998.0
2007-08-09 03:55:00,100.005,100.01,100.0,100.0,80100000.0
2007-08-09 03:56:00,100.0,100.01,99.99,100.0,275799999.0
2007-08-09 03:57:00,99.99,99.99,99.97,99.97,265300000.0
2007-08-09 03:58:00,99.98,100.0,99.97,99.985,341900000.0
2007-08-09 03:59:00,99.99,99.99,99.97,99.99,298099999.0
2007-08-09 04:00:00,99.99,100.01,99.99,99.99,211100001.0
2007-08-09 04:01:00,100.0,100.01,100.0,100.01,84100000.0
2007-08-09 04:02:00,100.0,100.01,100.0,100.01,31200000.0
2007-08-09 04:03:00,100.0,100.01,99.99,99.995,195699999.0
2007-08-09 04:04:00,99.995,100.0,99.99,99.99,134500000.0
2007-08-09 04:05:00,99.99,99.99,99.98,99.99,272800000.0
2007-08-09 04:06:00,100.0,100.005,99.99,100.005,263200001.0
2007-08-09 04:07:00,100.005,100.01,100.0,100.0,251099999.0
2007-08-09 04:08:00,100.01,100.01,99.99,99.99,49500001.0
2007-08-09 04:09:00,100.01,100.015,99.99,100.01,375500003.0
2007-08-09 04:10:00,100.0,100.01,99.99,100.01,306200001.0
2007-08-09 04:11:00,100.01,100.01,100.005,100.01,10400000.0
2007-08-09 04:12:00,100.01,100.015,100.01,100.01,90400000.0
2007-08-09 04:13:00,100.01,100.01,100.01,100.01,89600000.0
2007-08-09 04:14:00,100.01,100.01,99.99,100.01,285700004.0
2007-08-09 04:15:00,100.005,100.01,99.99,100.0,439599998.0
2007-08-09 04:16:00,100.0,100.005,99.99,99.99,160599997.0
2007-08-09 04:17:00,99.99,100.005,99.99,100.0,215300002.0
2007-08-09 04:18:00,100.0,100.01,99.99,99.99,386900005.0
2007-08-09 04:19:00,99.99,99.995,99.99,99.995,55200000.0
2007-08-09 04:20:00,100.0,100.0,99.99,100.0,92000001.0
2007-08-09 04:21:00,100.0,100.01,100.0,100.005,196200003.0
2007-08-09 04:22:00,100.005,100.005,99.99,99.99,70200001.0
2007-08-09 04:23:00,99.99,100.005,99.98,100.0,186500001.0
2007-08-09 04:24:00,99.99,100.01,99.99,100.01,166900001.0
2007-08-09 04:25:00,100.01,100.01,99.99,100.0,126900001.0
2007-08-09 04:26:00,100.005,100.015,100.005,100.015,41700000.0
2007-08-09 04:27:00,100.01,100.02,100.0,100.01,524499998.0
2007-08-09 04:28:00,100.01,100.015,100.0,100.01,230100002.0
2007-08-09 04:29:00,100.02,100.02,100.01,100.01,95200000.0
2007-08-09 04:30:00,100.01,100.02,100.0,100.0,234900001.0
2007-08-09 04:31:00,100.0,100.03,100.0,100.02,364000003.0
2007-08-09 04:32:00,100.02,100.03,100.015,100.015,318400000.0
2007-08-09 04:33:00,100.02,100.03,100.02,100.025,377799999.0
2007-08-09 04:34:00,100.03,100.03,100.02,100.02,532499997.0
2007-08-09 04:35:00,100.02,100.03,100.015,100.02,283200000.0
2007-08-09 04:36:00,100.02,100.03,100.01,100.03,453299997.0
2007-08-09 04:37:00,100.03,100.03,100.01,100.02,216499999.0
2007-08-09 04:38:00,100.02,100.02,100.01,100.01,208900000.0
2007-08-09 04:39:00,100.02,100.025,100.01,100.02,238799999.0
2007-08-09 04:40:00,100.02,100.03,100.015,100.015,257799998.0
2007-08-09 04:41:00,100.02,100.02,100.02,100.02,25600000.0
2007-08-09 04:42:00,100.02,100.02,100.0,100.02,135900000.0
2007-08-09 04:43:00,100.02,100.02,100.0,100.01,113499999.0
2007-08-09 04:44:00,100.01,100.02,100.01,100.01,76800000.0
2007-08-09 04:45:00,100.01,100.01,99.99,99.99,111100000.0
2007-08-09 04:46:00,99.99,100.0,99.99,99.99,120299999.0
2007-08-09 04:47:00,99.99,100.01,99.99,99.99,231699999.0
2007-08-09 04:48:00,100.0,100.01,99.99,100.005,215499999.0
2007-08-09 04:49:00,100.01,100.01,100.005,100.01,155200000.0
2007-08-09 04:50:00,100.01,100.02,100.01,100.015,37600000.0
2007-08-09 04:51:00,100.015,100.015,100.01,100.01,40000000.0
2007-08-09 04:52:00,100.01,100.01,100.005,100.01,33600000.0
2007-08-09 04:53:00,100.01,100.02,100.01,100.015,95099998.0
2007-08-09 04:54:00,100.01,100.02,100.01,100.02,181499999.0
2007-08-09 04:55:00,100.02,100.02,100.01,100.015,124800000.0
2007-08-09 04:56:00,100.02,100.03,100.015,100.02,369400001.0
2007-08-09 04:57:00,100.02,100.02,100.02,100.02,11200000.0
2007-08-09 04:58:00,100.02,100.02,100.015,100.015,24800000.0
2007-08-09 04:59:00,100.01,100.015,100.01,100.01,42300000.0
2007-08-09 05:00:00,100.0,100.01,100.0,100.005,96600000.0
2007-08-09 05:01:00,100.01,100.01,99.99,100.01,262600000.0
2007-08-09 05:02:00,100.01,100.015,100.01,100.01,47100001.0
2007-08-09 05:03:00,100.005,100.01,100.0,100.01,254999994.0
2007-08-09 05:04:00,100.01,100.01,99.99,99.99,122200000.0
2007-08-09 05:05:00,99.99,99.99,99.975,99.98,371000002.0
2007-08-09 05:06:00,99.98,99.98,99.96,99.98,520699996.0
2007-08-09 05:07:00,99.98,99.98,99.96,99.98,299600001.0
2007-08-09 05:08:00,99.98,99.98,99.97,99.97,59400001.0
2007-08-09 05:09:00,99.98,99.99,99.98,99.98,275000000.0
2007-08-09 05:10:00,99.98,99.995,99.98,99.995,243599998.0
2007-08-09 05:11:00,99.99,100.005,99.99,100.005,236699999.0
2007-08-09 05:12:00,100.005,100.005,99.99,99.99,212799999.0
2007-08-09 05:13:00,99.99,100.0,99.98,99.99,149500001.0
2007-08-09 05:14:00,99.99,99.99,99.98,99.98,125700000.0
2007-08-09 05:15:00,99.99,99.99,99.97,99.985,148700000.0
2007-08-09 05:16:00,99.99,99.99,99.99,99.99,13600000.0
2007-08-09 05:17:00,99.99,99.99,99.985,99.985,11200000.0
2007-08-09 05:18:00,99.99,99.99,99.98,99.98,120800000.0
2007-08-09 05:19:00,99.98,99.985,99.98,99.985,106500000.0
2007-08-09 05:20:00,99.985,99.99,99.97,99.98,355099999.0
2007-08-09 05:21:00,99.98,99.98,99.97,99.98,178300000.0
2007-08-09 05:22:00,99.98,99.98,99.97,99.98,310300000.0
2007-08-09 05:23:00,99.94,99.953,99.938,99.94,1080600020.0
2007-08-09 05:24:00,99.98,99.985,99.975,99.985,67300000.0
2007-08-09 05:25:00,99.98,100.0,99.98,99.99,335199998.0
2007-08-09 05:26:00,100.0,100.0,99.985,100.0,101600000.0
2007-08-09 05:27:00,100.0,100.0,99.985,100.0,49600000.0
2007-08-09 05:28:00,100.0,100.01,100.0,100.0,76700000.0
2007-08-09 05:29:00,100.01,100.01,100.0,100.01,12800000.0
2007-08-09 05:30:00,100.01,100.01,100.01,100.01,18400000.0
2007-08-09 05:31:00,100.01,100.02,100.0,100.01,228299999.0
2007-08-09 05:32:00,100.005,100.015,99.99,100.0,450499997.0
2007-08-09 05:33:00,100.0,100.0,99.985,99.985,56000000.0
2007-08-09 05:34:00,99.985,100.005,99.985,99.99,163699999.0
2007-08-09 05:35:00,100.0,100.015,99.99,100.015,260199998.0
2007-08-09 05:36:00,100.01,100.02,100.01,100.01,120800000.0
2007-08-09 05:37:00,100.01,100.01,99.99,99.99,141599999.0
2007-08-09 05:38:00,100.0,100.01,99.99,99.99,66199999.0
2007-08-09 05:39:00,100.0,100.01,100.0,100.0,47200000.0
2007-08-09 05:40:00,100.0,100.01,100.0,100.0,65600000.0
2007-08-09 05:41:00,100.01,100.01,100.005,100.01,12700000.0
2007-08-09 05:42:00,100.01,100.04,100.01,100.04,526799997.0
2007-08-09 05:43:00,100.03,100.04,100.02,100.04,320299997.0
2007-08-09 05:44:00,100.035,100.04,100.02,100.02,164000000.0
2007-08-09 05:45:00,100.03,100.04,100.01,100.03,284700001.0
2007-08-09 05:46:00,100.02,100.03,100.02,100.025,121700000.0
2007-08-09 05:47:00,100.03,100.03,100.01,100.03,226400000.0
2007-08-09 05:48:00,100.025,100.03,100.02,100.02,283200000.0
2007-08-09 05:49:00,100.02,100.03,100.02,100.02,72800000.0
2007-08-09 05:50:00,100.01,100.03,100.01,100.02,116599998.0
2007-08-09 05:51:00,100.02,100.03,100.02,100.02,112900000.0
2007-08-09 05:52:00,100.03,100.03,100.02,100.03,35200000.0
2007-08-09 05:53:00,100.03,100.05,100.025,100.03,296099997.0
2007-08-09 05:54:00,100.025,100.04,100.025,100.04,44400000.0
2007-08-09 05:55:00,100.04,100.04,100.03,100.04,133200000.0
2007-08-09 05:56:00,100.04,100.05,100.03,100.04,71199999.0
2007-08-09 05:57:00,100.03,100.06,100.03,100.06,182300002.0
2007-08-09 05:58:00,100.05,100.06,100.05,100.05,93500000.0
2007-08-09 05:59:00,100.055,100.06,100.05,100.05,119900000.0
2007-08-09 06:00:00,100.055,100.06,100.05,100.06,128700000.0
2007-08-09 06:01:00,100.06,100.06,100.055,100.06,22100000.0
2007-08-09 06:02:00,100.055,100.1,100.05,100.1,1027600002.0
2007-08-09 06:03:00,100.1,100.1,100.09,100.09,117600000.0
2007-08-09 06:04:00,100.09,100.09,100.08,100.09,113399999.0
2007-08-09 06:05:00,100.09,100.09,100.075,100.075,260099999.0
2007-08-09 06:06:00,100.08,100.09,100.065,100.075,644199996.0
2007-08-09 06:07:00,100.075,100.085,100.06,100.07,599800002.0
2007-08-09 06:08:00,100.07,100.07,100.05,100.06,702399985.0
2007-08-09 06:09:00,100.065,100.07,100.05,100.06,417000000.0
2007-08-09 06:10:00,100.06,100.06,100.02,100.035,331500000.0
2007-08-09 06:11:00,100.05,100.05,100.03,100.05,54200000.0
2007-08-09 06:12:00,100.05,100.06,100.05,100.05,91800000.0
2007-08-09 06:13:00,100.06,100.08,100.05,100.07,511199999.0
2007-08-09 06:14:00,100.07,100.08,100.07,100.08,280099997.0
2007-08-09 06:15:00,100.08,100.09,100.07,100.07,389499998.0
2007-08-09 06:16:00,100.08,100.1,100.07,100.09,186999998.0
2007-08-09 06:17:00,100.09,100.1,100.08,100.09,230700000.0
2007-08-09 06:18:00,100.09,100.09,100.08,100.09,102300000.0
2007-08-09 06:19:00,100.09,100.09,100.07,100.07,404800001.0
2007-08-09 06:20:00,100.075,100.08,100.075,100.08,7200000.0
2007-08-09 06:21:00,100.061,100.069,100.029,100.052,815600003.0
2007-08-09 06:22:00,100.07,100.08,100.05,100.05,388600002.0
2007-08-09 06:23:00,100.05,100.06,100.04,100.05,167200001.0
2007-08-09 06:24:00,100.05,100.05,100.02,100.03,574600000.0
2007-08-09 06:25:00,100.03,100.03,100.02,100.02,308399999.0
2007-08-09 06:26:00,100.02,100.03,100.0,100.015,213699999.0
2007-08-09 06:27:00,100.02,100.04,100.01,100.03,441100001.0
2007-08-09 06:28:00,100.03,100.04,100.01,100.04,195100000.0
2007-08-09 06:29:00,100.04,100.07,100.04,100.055,635599997.0
2007-08-09 06:30:00,100.055,100.055,100.045,100.045,199100000.0
2007-08-09 06:31:00,100.045,100.05,100.04,100.04,299000001.0
2007-08-09 06:32:00,100.05,100.06,100.04,100.05,615000000.0
2007-08-09 06:33:00,100.055,100.06,100.05,100.06,359300003.0
2007-08-09 06:34:00,100.06,100.07,100.06,100.06,172800000.0
2007-08-09 06:35:00,100.07,100.07,100.06,100.065,190400000.0
2007-08-09 06:36:00,100.07,100.08,100.06,100.07,334599998.0
2007-08-09 06:37:00,100.044,100.057,100.021,100.048,947100000.0
2007-08-09 06:38:00,100.07,100.07,100.06,100.06,121600000.0
2007-08-09 06:39:00,100.06,100.06,100.05,100.06,32000000.0
2007-08-09 06:40:00,100.05,100.06,100.04,100.04,84699999.0
2007-08-09 06:41:00,100.05,100.06,100.04,100.04,245199998.0
2007-08-09 06:42:00,100.045,100.06,100.04,100.05,153600000.0
2007-08-09 06:43:00,100.05,100.05,100.04,100.05,31100000.0
2007-08-09 06:44:00,100.05,100.05,100.05,100.05,3200000.0
2007-08-09 06:45:00,100.049,100.049,100.005,100.017,1160800000.0
2007-08-09 06:46:00,100.04,100.05,100.04,100.04,79200000.0
2007-08-09 06:47:00,100.05,100.05,100.04,100.05,138400000.0
2007-08-09 06:48:00,100.05,100.05,100.03,100.05,48100000.0
2007-08-09 06:49:00,100.05,100.06,100.04,100.055,101600000.0
2007-08-09 06:50:00,100.04,100.055,100.04,100.055,51200000.0
2007-08-09 06:51:00,100.05,100.05,100.05,100.05,21600000.0
2007-08-09 06:52:00,100.04,100.05,100.03,100.035,382499996.0
2007-08-09 06:53:00,100.035,100.04,100.03,100.04,154299999.0
2007-08-09 06:54:00,100.03,100.04,100.03,100.04,35100000.0
2007-08-09 06:55:00,100.04,100.04,100.03,100.03,76600000.0
2007-08-09 06:56:00,100.03,100.04,100.03,100.04,49600000.0
2007-08-09 06:57:00,100.04,100.04,100.03,100.04,165100000.0
2007-08-09 06:58:00,100.04,100.04,100.03,100.04,102300000.0
2007-08-09 06:59:00,100.03,100.03,100.03,100.03,24800000.0
2007-08-09 07:00:00,100.03,100.03,100.0,100.0,380899999.0
2007-08-09 07:01:00,100.0,100.01,99.99,100.0,350000000.0
2007-08-09 07:02:00,100.005,100.04,100.0,100.04,661199995.0
2007-08-09 07:03:00,100.04,100.04,100.025,100.04,330899998.0
2007-08-09 07:04:00,100.03,100.04,100.02,100.04,140900002.0
2007-08-09 07:05:00,100.04,100.04,100.01,100.01,264300003.0
2007-08-09 07:06:00,100.02,100.05,100.01,100.025,361200001.0
2007-08-09 07:07:00,100.03,100.05,100.02,100.045,470400002.0
2007-08-09 07:08:00,100.045,100.05,100.04,100.045,154400000.0
2007-08-09 07:09:00,100.045,100.045,100.04,100.04,48800000.0
2007-08-09 07:10:00,100.04,100.045,100.03,100.045,388700000.0
2007-08-09 07:11:00,100.045,100.045,100.04,100.045,88800000.0
2007-08-09 07:12:00,100.045,100.045,100.04,100.04,89600000.0
2007-08-09 07:13:00,100.04,100.05,100.04,100.05,154400000.0
2007-08-09 07:14:00,100.05,100.055,100.05,100.05,128700000.0
2007-08-09 07:15:00,100.05,100.05,100.05,100.05,8000000.0
2007-08-09 07:16:00,100.05,100.05,100.01,100.01,687699995.0
2007-08-09 07:17:00,100.01,100.02,99.98,100.0,481800000.0
2007-08-09 07:18:00,100.0,100.0,99.98,99.99,193600000.0
2007-08-09 07:19:00,99.98,99.99,99.975,99.99,261500000.0
2007-08-09 07:20:00,99.99,100.005,99.99,99.99,299500000.0
2007-08-09 07:21:00,99.99,100.0,99.99,100.0,291900000.0
2007-08-09 07:22:00,100.0,100.01,100.0,100.01,172000000.0
2007-08-09 07:23:00,100.0,100.01,100.0,100.01,241200000.0
2007-08-09 07:24:00,100.01,100.02,100.0,100.02,635899999.0
2007-08-09 07:25:00,100.02,100.02,100.0,100.02,485400000.0
2007-08-09 07:26:00,100.02,100.02,100.01,100.015,344499995.0
2007-08-09 07:27:00,100.015,100.015,100.0,100.0,399900001.0
2007-08-09 07:28:00,100.0,100.005,99.99,100.0,249999994.0
2007-08-09 07:29:00,100.0,100.005,99.995,100.005,136000000.0
2007-08-09 07:30:00,100.01,100.02,100.01,100.015,64800000.0
2007-08-09 07:31:00,100.01,100.01,99.99,100.0,118300000.0
2007-08-09 07:32:00,100.0,100.02,100.0,100.02,100000000.0
2007-08-09 07:33:00,100.02,100.02,100.02,100.02,286400000.0
2007-08-09 07:34:00,100.03,100.07,100.015,100.06,670300005.0
2007-08-09 07:35:00,100.06,100.075,100.05,100.065,347600000.0
2007-08-09 07:36:00,100.07,100.07,100.05,100.06,208400001.0
2007-08-09 07:37:00,100.06,100.07,100.04,100.06,549900004.0
2007-08-09 07:38:00,100.06,100.06,100.04,100.05,144900001.0
2007-08-09 07:39:00,100.06,100.07,100.04,100.045,275200000.0
2007-08-09 07:40:00,100.05,100.06,100.05,100.05,145600000.0
2007-08-09 07:41:00,100.04,100.06,100.03,100.055,474200002.0
2007-08-09 07:42:00,100.06,100.06,100.01,100.04,887999993.0
2007-08-09 07:43:00,100.03,100.055,100.02,100.04,849299996.0
2007-08-09 07:44:00,100.045,100.07,100.03,100.05,799500004.0
2007-08-09 07:45:00,100.045,100.07,100.045,100.07,290400000.0
2007-08-09 07:46:00,100.07,100.08,100.06,100.08,275800000.0
2007-08-09 07:47:00,100.085,100.085,100.06,100.06,410400000.0
2007-08-09 07:48:00,100.05,100.07,100.05,100.065,276000002.0
2007-08-09 07:49:00,100.065,100.065,100.045,100.055,400100000.0
2007-08-09 07:50:00,100.05,100.05,100.02,100.05,458699999.0
2007-08-09 07:51:00,100.05,100.06,100.035,100.06,170400000.0
2007-08-09 07:52:00,100.06,100.07,100.04,100.07,302000002.0
2007-08-09 07:53:00,100.07,100.07,100.06,100.065,612600001.0
2007-08-09 07:54:00,100.065,100.07,100.06,100.07,232100000.0
2007-08-09 07:55:00,100.075,100.09,100.07,100.09,263200000.0
2007-08-09 07:56:00,100.09,100.11,100.08,100.11,505399998.0
2007-08-09 07:57:00,100.11,100.12,100.1,100.105,476600004.0
2007-08-09 07:58:00,100.11,100.12,100.1,100.115,222300000.0
2007-08-09 07:59:00,100.11,100.12,100.09,100.11,726200000.0
2007-08-09 08:00:00,100.105,100.12,100.08,100.11,846700001.0
2007-08-09 08:01:00,100.12,100.12,100.1,100.11,839199996.0
2007-08-09 08:02:00,100.105,100.11,100.095,100.1,156800000.0
2007-08-09 08:03:00,100.09,100.1,100.08,100.1,203699999.0
2007-08-09 08:04:00,100.09,100.105,100.08,100.1,229699999.0
2007-08-09 08:05:00,100.095,100.13,100.095,100.11,271299999.0
2007-08-09 08:06:00,100.11,100.115,100.08,100.08,710099995.0
2007-08-09 08:07:00,100.09,100.09,100.05,100.055,738900006.0
2007-08-09 08:08:00,100.055,100.06,100.04,100.045,586599994.0
2007-08-09 08:09:00,100.045,100.05,100.03,100.05,1079999995.0
2007-08-09 08:10:00,100.045,100.045,100.03,100.04,507200000.0
2007-08-09 08:11:00,100.04,100.08,100.04,100.08,856799997.0
2007-08-09 08:12:00,100.075,100.085,100.065,100.08,767999998.0
2007-08-09 08:13:00,100.08,100.13,100.07,100.12,691199997.0
2007-08-09 08:14:00,100.13,100.13,100.1,100.11,966499996.0
2007-08-09 08:15:00,100.11,100.115,100.09,100.1,1180500002.0
2007-08-09 08:16:00,100.1,100.11,100.09,100.1,953300006.0
2007-08-09 08:17:00,100.1,100.105,100.07,100.08,1425400002.0
2007-08-09 08:18:00,100.08,100.09,100.06,100.07,540200000.0
2007-08-09 08:19:00,100.06,100.11,100.06,100.11,637300001.0
2007-08-09 08:20:00,100.1,100.12,100.09,100.09,829499999.0
2007-08-09 08:21:00,100.095,100.095,100.06,100.08,975300006.0
2007-08-09 08:22:00,100.075,100.08,100.04,100.04,379200000.0
2007-08-09 08:23:00,100.04,100.06,100.04,100.05,354400000.0
2007-08-09 08:24:00,100.045,100.08,100.045,100.06,512699998.0
2007-08-09 08:25:00,100.07,100.115,100.06,100.1,1340699993.0
2007-08-09 08:26:00,100.1,100.115,100.09,100.1,842300000.0
2007-08-09 08:27:00,100.1,100.12,100.08,100.09,726700001.0
2007-08-09 08:28:00,100.08,100.095,100.07,100.085,893100000.0
2007-08-09 08:29:00,100.085,100.09,100.06,100.08,604000000.0
2007-08-09 08:30:00,100.08,100.08,100.04,100.06,945499995.0
2007-08-09 08:31:00,100.06,100.08,100.055,100.08,784200001.0
2007-08-09 08:32:00,100.08,100.08,100.05,100.05,357000005.0
2007-08-09 08:33:00,100.06,100.06,100.04,100.06,714199994.0
2007-08-09 08:34:00,100.06,100.06,100.03,100.04,1062199992.0
2007-08-09 08:35:00,100.05,100.06,100.03,100.04,1079599996.0
2007-08-09 08:36:00,100.04,100.05,100.02,100.03,1798999992.0
2007-08-09 08:37:00,100.03,100.03,100.0,100.0,769699997.0
2007-08-09 08:38:00,100.0,100.0,99.97,99.975,1281500003.0
2007-08-09 08:39:00,99.98,100.0,99.97,99.98,1345900000.0
2007-08-09 08:40:00,99.99,99.99,99.97,99.99,730499994.0
2007-08-09 08:41:00,99.99,99.99,99.96,99.975,735799997.0
2007-08-09 08:42:00,99.97,99.98,99.93,99.94,2112999979.0
2007-08-09 08:43:00,99.95,99.96,99.93,99.95,2112999979.0
2007-08-09 08:44:00,99.94,99.94,99.89,99.895,2112999979.0
2007-08-09 08:45:00,99.92,99.92,99.86,99.88,1112200002.0
2007-08-09 08:46:00,99.92,99.93,99.9,99.925,1112200002.0
2007-08-09 08:47:00,99.93,99.94,99.91,99.94,1084399998.0
2007-08-09 08:48:00,99.94,99.98,99.93,99.97,1701800008.0
2007-08-09 08:49:00,99.965,99.97,99.93,99.94,1602399986.0
2007-08-09 08:50:00,99.94,99.95,99.9,99.92,1051799995.0
2007-08-09 08:51:00,99.92,99.92,99.88,99.88,1934200003.0
2007-08-09 08:52:00,99.88,99.92,99.85,99.85,1478900005.0
2007-08-09 08:53:00,99.85,99.87,99.83,99.85,1382599998.0
2007-08-09 08:54:00,99.85,99.88,99.84,99.88,1671100000.0
2007-08-09 08:55:00,99.89,99.89,99.81,99.81,1671100000.0
2007-08-09 08:56:00,99.8,99.8,99.76,99.78,1671100000.0
2007-08-09 08:57:00,99.77,99.79,99.75,99.79,1671100000.0
2007-08-09 08:58:00,99.82,99.87,99.815,99.85,1671100000.0
2007-08-09 08:59:00,99.85,99.875,99.83,99.875,2097300005.0
2007-08-09 09:00:00,99.85,99.88,99.835,99.84,1575900003.0
2007-08-09 09:01:00,99.87,99.87,99.85,99.85,1536099986.0
2007-08-09 09:02:00,99.86,99.86,99.77,99.77,1536099986.0
2007-08-09 09:03:00,99.77,99.78,99.64,99.66,2116699996.0
2007-08-09 09:04:00,99.64,99.64,99.49,99.49,2116699996.0
2007-08-09 09:05:00,99.49,99.51,99.46,99.5,1816399997.0
2007-08-09 09:06:00,99.51,99.54,99.5,99.52,2110300000.0
2007-08-09 09:07:00,99.51,99.54,99.49,99.49,2110300000.0
2007-08-09 09:08:00,99.5,99.55,99.5,99.55,2110300000.0
2007-08-09 09:09:00,99.56,99.67,99.54,99.67,2110300000.0
2007-08-09 09:10:00,99.66,99.66,99.62,99.65,2110300000.0
2007-08-09 09:11:00,99.66,99.68,99.64,99.67,2110300000.0
2007-08-09 09:12:00,99.68,99.72,99.67,99.71,2110300000.0
2007-08-09 09:13:00,99.72,99.76,99.7,99.76,2110300000.0
2007-08-09 09:14:00,99.77,99.83,99.77,99.78,2110300000.0
2007-08-09 09:15:00,99.75,99.79,99.73,99.76,2110300000.0
2007-08-09 09:16:00,99.76,99.77,99.74,99.76,653200004.0
2007-08-09 09:17:00,99.76,99.82,99.76,99.81,1629699983.0
2007-08-09 09:18:00,99.82,99.84,99.82,99.82,1629699983.0
2007-08-09 09:19:00,99.81,99.81,99.74,99.76,1629699983.0
2007-08-09 09:20:00,99.77,99.78,99.76,99.77,1629699983.0
2007-08-09 09:21:00,99.76,99.78,99.75,99.78,1629699983.0
2007-08-09 09:22:00,99.79,99.79,99.76,99.76,1629699983.0
2007-08-09 09:23:00,99.75,99.75,99.65,99.65,1629699983.0
2007-08-09 09:24:00,99.66,99.68,99.65,99.68,1629699983.0
2007-08-09 09:25:00,99.67,99.67,99.6,99.62,1629699983.0
2007-08-09 09:26:00,99.64,99.71,99.64,99.71,1629699983.0
2007-08-09 09:27:00,99.72,99.73,99.66,99.66,1629699983.0
2007-08-09 09:28:00,99.61,99.65,99.61,99.62,1629699983.0
2007-08-09 09:29:00,99.62,99.66,99.57,99.66,1934899994.0
2007-08-09 09:30:00,99.66,99.67,99.55,99.58,1631099997.0
2007-08-09 09:31:00,99.57,99.61,99.56,99.61,1602900010.0
2007-08-09 09:32:00,99.63,99.67,99.61,99.61,1602900010.0
2007-08-09 09:33:00,99.62,99.62,99.55,99.57,1854899997.0
2007-08-09 09:34:00,99.57,99.61,99.545,99.6,1854899997.0
2007-08-09 09:35:00,99.61,99.7,99.61,99.69,1047000000.0
2007-08-09 09:36:00,99.71,99.74,99.62,99.63,1619500006.0
2007-08-09 09:37:00,99.63,99.64,99.55,99.57,1062999998.0
2007-08-09 09:38:00,99.56,99.67,99.53,99.67,1727800003.0
2007-08-09 09:39:00,99.67,99.72,99.63,99.67,978200001.0
2007-08-09 09:40:00,99.67,99.77,99.65,99.76,1334400009.0
2007-08-09 09:41:00,99.76,99.78,99.69,99.75,1491099999.0
2007-08-09 09:42:00,99.74,99.78,99.68,99.73,1842799986.0
2007-08-09 09:43:00,99.73,99.76,99.73,99.76,2113899996.0
2007-08-09 09:44:00,99.74,99.75,99.63,99.67,2113899996.0
2007-08-09 09:45:00,99.67,99.74,99.65,99.73,1810099988.0
2007-08-09 09:46:00,99.73,99.74,99.68,99.69,1138099994.0
2007-08-09 09:47:00,99.69,99.73,99.68,99.72,1425099987.0
2007-08-09 09:48:00,99.72,99.74,99.71,99.73,975100006.0
2007-08-09 09:49:00,99.73,99.73,99.64,99.66,728400013.0
2007-08-09 09:50:00,99.66,99.75,99.65,99.73,1624900007.0
2007-08-09 09:51:00,99.73,99.75,99.69,99.69,858900005.0
2007-08-09 09:52:00,99.69,99.71,99.66,99.7,483900001.0
2007-08-09 09:53:00,99.7,99.74,99.69,99.73,411200000.0
2007-08-09 09:54:00,99.73,99.78,99.73,99.75,507099998.0
2007-08-09 09:55:00,99.73,99.74,99.7,99.71,507099998.0
2007-08-09 09:56:00,99.71,99.74,99.69,99.69,1136599998.0
2007-08-09 09:57:00,99.68,99.68,99.64,99.64,1136599998.0
2007-08-09 09:58:00,99.64,99.65,99.58,99.59,1811300006.0
2007-08-09 09:59:00,99.6,99.61,99.55,99.58,1256399999.0
2007-08-09 10:00:00,99.58,99.62,99.56,99.58,1569699990.0
2007-08-09 10:01:00,99.58,99.65,99.57,99.6,2019299975.0
2007-08-09 10:02:00,99.6,99.63,99.6,99.62,479699999.0
2007-08-09 10:03:00,99.63,99.65,99.62,99.63,479699999.0
2007-08-09 10:04:00,99.63,99.7,99.63,99.67,835799990.0
2007-08-09 10:05:00,99.67,99.67,99.62,99.62,407600000.0
2007-08-09 10:06:00,99.62,99.66,99.6,99.65,695200005.0
2007-08-09 10:07:00,99.64,99.66,99.63,99.65,247899999.0
2007-08-09 10:08:00,99.65,99.71,99.65,99.69,1209200006.0
2007-08-09 10:09:00,99.68,99.705,99.68,99.695,1042400001.0
2007-08-09 10:10:00,99.7,99.71,99.67,99.7,839000000.0
2007-08-09 10:11:00,99.69,99.71,99.68,99.69,525499992.0
2007-08-09 10:12:00,99.68,99.69,99.63,99.65,1084999995.0
2007-08-09 10:13:00,99.65,99.69,99.63,99.69,717099997.0
2007-08-09 10:14:00,99.68,99.695,99.62,99.64,982699996.0
2007-08-09 10:15:00,99.64,99.65,99.63,99.64,434899999.0
2007-08-09 10:16:00,99.64,99.67,99.62,99.67,1528600003.0
2007-08-09 10:17:00,99.67,99.7,99.64,99.65,1161100003.0
2007-08-09 10:18:00,99.65,99.69,99.65,99.69,716799999.0
2007-08-09 10:19:00,99.69,99.74,99.69,99.74,973800000.0
2007-08-09 10:20:00,99.74,99.74,99.7,99.73,1484000005.0
2007-08-09 10:21:00,99.73,99.77,99.73,99.75,815700000.0
2007-08-09 10:22:00,99.75,99.79,99.75,99.755,1162100000.0
2007-08-09 10:23:00,99.76,99.79,99.75,99.78,1108499992.0
2007-08-09 10:24:00,99.77,99.79,99.75,99.77,1763499988.0
2007-08-09 10:25:00,99.77,99.79,99.75,99.77,1170399999.0
2007-08-09 10:26:00,99.77,99.79,99.76,99.78,785700000.0
2007-08-09 10:27:00,99.775,99.79,99.765,99.78,449800000.0
2007-08-09 10:28:00,99.78,99.78,99.73,99.75,570700002.0
2007-08-09 10:29:00,99.75,99.79,99.73,99.78,757799999.0
2007-08-09 10:30:00,99.78,99.8,99.765,99.78,645499993.0
2007-08-09 10:31:00,99.78,99.78,99.74,99.76,472699997.0
2007-08-09 10:32:00,99.76,99.78,99.72,99.745,958099999.0
2007-08-09 10:33:00,99.745,99.76,99.68,99.69,1092699998.0
2007-08-09 10:34:00,99.695,99.71,99.67,99.68,988000004.0
2007-08-09 10:35:00,99.68,99.73,99.67,99.72,633900001.0
2007-08-09 10:36:00,99.72,99.76,99.72,99.735,1351099998.0
2007-08-09 10:37:00,99.74,99.75,99.72,99.75,1132599999.0
2007-08-09 10:38:00,99.75,99.77,99.73,99.77,797599995.0
2007-08-09 10:39:00,99.77,99.77,99.72,99.74,1332399989.0
2007-08-09 10:40:00,99.74,99.77,99.725,99.74,725799998.0
2007-08-09 10:41:00,99.74,99.75,99.73,99.75,611599991.0
2007-08-09 10:42:00,99.75,99.8,99.74,99.74,1124999999.0
2007-08-09 10:43:00,99.74,99.77,99.74,99.75,429699999.0
2007-08-09 10:44:00,99.75,99.77,99.75,99.77,492799999.0
2007-08-09 10:45:00,99.77,99.8,99.77,99.79,212499999.0
2007-08-09 10:46:00,99.79,99.79,99.76,99.77,201100000.0
2007-08-09 10:47:00,99.78,99.79,99.76,99.78,469899999.0
2007-08-09 10:48:00,99.78,99.79,99.78,99.79,205600000.0
2007-08-09 10:49:00,99.79,99.8,99.78,99.8,595299998.0
2007-08-09 10:50:00,99.79,99.8,99.77,99.78,443199999.0
2007-08-09 10:51:00,99.78,99.78,99.74,99.75,576000000.0
2007-08-09 10:52:00,99.75,99.77,99.74,99.75,704500000.0
2007-08-09 10:53:00,99.75,99.76,99.74,99.75,779599994.0
2007-08-09 10:54:00,99.75,99.77,99.75,99.75,302399999.0
2007-08-09 10:55:00,99.75,99.76,99.74,99.76,145599998.0
2007-08-09 10:56:00,99.76,99.77,99.73,99.73,451200000.0
2007-08-09 10:57:00,99.73,99.75,99.71,99.74,952900001.0
2007-08-09 10:58:00,99.74,99.75,99.73,99.74,567399995.0
2007-08-09 10:59:00,99.74,99.775,99.74,99.75,495499997.0
2007-08-09 11:00:00,99.76,99.76,99.74,99.74,231700001.0
2007-08-09 11:01:00,99.74,99.75,99.71,99.74,316000000.0
2007-08-09 11:02:00,99.74,99.74,99.68,99.7,595999999.0
2007-08-09 11:03:00,99.695,99.715,99.67,99.685,1007576449.0
2007-08-09 11:04:00,99.685,99.71,99.66,99.67,1102299993.0
2007-08-09 11:05:00,99.67,99.735,99.67,99.72,1143099992.0
2007-08-09 11:06:00,99.72,99.77,99.72,99.76,636200001.0
2007-08-09 11:07:00,99.76,99.77,99.73,99.77,482599999.0
2007-08-09 11:08:00,99.77,99.77,99.715,99.715,630900000.0
2007-08-09 11:09:00,99.71,99.75,99.68,99.69,1878000007.0
2007-08-09 11:10:00,99.69,99.69,99.54,99.6,1973700001.0
2007-08-09 11:11:00,99.6,99.64,99.6,99.62,1369800003.0
2007-08-09 11:12:00,99.61,99.63,99.605,99.62,970700000.0
2007-08-09 11:13:00,99.62,99.68,99.62,99.67,416600001.0
2007-08-09 11:14:00,99.66,99.68,99.64,99.68,1138099997.0
2007-08-09 11:15:00,99.68,99.68,99.62,99.63,632899998.0
2007-08-09 11:16:00,99.63,99.67,99.62,99.65,672999998.0
2007-08-09 11:17:00,99.65,99.67,99.63,99.66,967500000.0
2007-08-09 11:18:00,99.66,99.66,99.59,99.63,596200002.0
2007-08-09 11:19:00,99.64,99.66,99.63,99.66,501599999.0
2007-08-09 11:20:00,99.67,99.7,99.66,99.66,755599999.0
2007-08-09 11:21:00,99.66,99.67,99.63,99.65,585099998.0
2007-08-09 11:22:00,99.65,99.65,99.57,99.57,1459700002.0
2007-08-09 11:23:00,99.57,99.595,99.54,99.58,1678600002.0
2007-08-09 11:24:00,99.57,99.61,99.56,99.57,1266100004.0
2007-08-09 11:25:00,99.575,99.62,99.56,99.6,958700000.0
2007-08-09 11:26:00,99.6,99.63,99.6,99.63,424100001.0
2007-08-09 11:27:00,99.63,99.66,99.62,99.66,1485100002.0
2007-08-09 11:28:00,99.66,99.67,99.62,99.63,796799999.0
2007-08-09 11:29:00,99.63,99.63,99.6,99.61,631600001.0
2007-08-09 11:30:00,99.61,99.62,99.6,99.6,755699990.0
2007-08-09 11:31:00,99.6,99.64,99.6,99.625,1601499997.0
2007-08-09 11:32:00,99.625,99.63,99.57,99.59,802700002.0
2007-08-09 11:33:00,99.59,99.61,99.56,99.6,1420800002.0
2007-08-09 11:34:00,99.6,99.62,99.57,99.595,2113299997.0
2007-08-09 11:35:00,99.6,99.69,99.6,99.61,1964699998.0
2007-08-09 11:36:00,99.61,99.63,99.59,99.6,1413500000.0
2007-08-09 11:37:00,99.6,99.63,99.6,99.62,1178500012.0
2007-08-09 11:38:00,99.62,99.63,99.61,99.62,155400000.0
2007-08-09 11:39:00,99.62,99.635,99.6,99.63,1765000005.0
2007-08-09 11:40:00,99.63,99.635,99.565,99.57,1183799992.0
2007-08-09 11:41:00,99.575,99.6,99.57,99.6,589300004.0
2007-08-09 11:42:00,99.58,99.62,99.58,99.62,674899995.0
2007-08-09 11:43:00,99.62,99.62,99.6,99.61,479685100.0
2007-08-09 11:44:00,99.605,99.61,99.58,99.59,2114200005.0
2007-08-09 11:45:00,99.585,99.59,99.54,99.55,1250000002.0
2007-08-09 11:46:00,99.55,99.56,99.53,99.56,1409899995.0
2007-08-09 11:47:00,99.56,99.585,99.55,99.57,495700001.0
2007-08-09 11:48:00,99.58,99.58,99.52,99.54,1330999999.0
2007-08-09 11:49:00,99.54,99.54,99.47,99.48,1388900000.0
2007-08-09 11:50:00,99.48,99.48,99.4,99.42,953300001.0
2007-08-09 11:51:00,99.43,99.49,99.42,99.49,1717000009.0
2007-08-09 11:52:00,99.49,99.51,99.47,99.48,1765399999.0
2007-08-09 11:53:00,99.48,99.49,99.46,99.47,785599998.0
2007-08-09 11:54:00,99.47,99.49,99.44,99.49,550200000.0
2007-08-09 11:55:00,99.49,99.52,99.49,99.495,924099996.0
2007-08-09 11:56:00,99.5,99.5,99.425,99.425,1715499999.0
2007-08-09 11:57:00,99.425,99.425,99.38,99.42,1423399995.0
2007-08-09 11:58:00,99.42,99.45,99.4,99.42,1166999993.0
2007-08-09 11:59:00,99.44,99.48,99.43,99.44,924800001.0
2007-08-09 12:00:00,99.44,99.45,99.42,99.43,868400000.0
2007-08-09 12:01:00,99.42,99.42,99.4,99.41,525299998.0
2007-08-09 12:02:00,99.41,99.415,99.39,99.39,564599998.0
2007-08-09 12:03:00,99.395,99.43,99.38,99.4,681600000.0
2007-08-09 12:04:00,99.4,99.43,99.4,99.42,734899999.0
2007-08-09 12:05:00,99.42,99.44,99.39,99.43,1729900004.0
2007-08-09 12:06:00,99.43,99.45,99.42,99.44,981899994.0
2007-08-09 12:07:00,99.44,99.44,99.41,99.42,861899990.0
2007-08-09 12:08:00,99.43,99.495,99.42,99.46,1395500002.0
2007-08-09 12:09:00,99.45,99.47,99.43,99.435,782299998.0
2007-08-09 12:10:00,99.435,99.44,99.395,99.43,934599996.0
2007-08-09 12:11:00,99.43,99.43,99.36,99.385,1175999997.0
2007-08-09 12:12:00,99.38,99.39,99.35,99.35,872699998.0
2007-08-09 12:13:00,99.36,99.38,99.345,99.38,465300000.0
2007-08-09 12:14:00,99.38,99.4,99.38,99.38,381600000.0
2007-08-09 12:15:00,99.37,99.41,99.37,99.4,305500000.0
2007-08-09 12:16:00,99.4,99.41,99.38,99.39,505300002.0
2007-08-09 12:17:00,99.39,99.47,99.385,99.45,1075699994.0
2007-08-09 12:18:00,99.45,99.51,99.45,99.47,978500002.0
2007-08-09 12:19:00,99.46,99.49,99.46,99.48,881699995.0
2007-08-09 12:20:00,99.48,99.49,99.47,99.475,302100001.0
2007-08-09 12:21:00,99.47,99.485,99.45,99.45,391600000.0
2007-08-09 12:22:00,99.45,99.455,99.43,99.43,512800003.0
2007-08-09 12:23:00,99.43,99.45,99.425,99.45,836700009.0
2007-08-09 12:24:00,99.45,99.495,99.45,99.48,445100000.0
2007-08-09 12:25:00,99.47,99.485,99.465,99.47,590699998.0
2007-08-09 12:26:00,99.47,99.48,99.44,99.47,678400001.0
2007-08-09 12:27:00,99.47,99.495,99.45,99.49,751500000.0
2007-08-09 12:28:00,99.49,99.55,99.465,99.475,1033799995.0
2007-08-09 12:29:00,99.47,99.48,99.44,99.46,1340200007.0
2007-08-09 12:30:00,99.465,99.48,99.43,99.44,1042299998.0
2007-08-09 12:31:00,99.44,99.47,99.43,99.45,1309999998.0
2007-08-09 12:32:00,99.46,99.47,99.42,99.44,930000005.0
2007-08-09 12:33:00,99.44,99.49,99.43,99.49,751599998.0
2007-08-09 12:34:00,99.48,99.595,99.48,99.5,2035300000.0
2007-08-09 12:35:00,99.5,99.53,99.49,99.5,1867499998.0
2007-08-09 12:36:00,99.5,99.5,99.46,99.48,1194599999.0
2007-08-09 12:37:00,99.485,99.495,99.45,99.49,1687500000.0
2007-08-09 12:38:00,99.49,99.49,99.43,99.43,961500000.0
2007-08-09 12:39:00,99.43,99.43,99.39,99.4,656500004.0
2007-08-09 12:40:00,99.4,99.4,99.345,99.39,1084100001.0
2007-08-09 12:41:00,99.395,99.43,99.38,99.42,1404700002.0
2007-08-09 12:42:00,99.42,99.43,99.405,99.415,1681299996.0
2007-08-09 12:43:00,99.405,99.42,99.39,99.415,1258199990.0
2007-08-09 12:44:00,99.415,99.415,99.37,99.39,705599997.0
2007-08-09 12:45:00,99.39,99.415,99.39,99.415,640600000.0
2007-08-09 12:46:00,99.415,99.43,99.4,99.405,451599998.0
2007-08-09 12:47:00,99.41,99.415,99.38,99.41,1121200000.0
2007-08-09 12:48:00,99.41,99.41,99.41,99.41,192800000.0
2007-08-09 12:49:00,99.41,99.42,99.4,99.42,219900001.0
2007-08-09 12:50:00,99.41,99.44,99.38,99.4,1264700000.0
2007-08-09 12:51:00,99.39,99.41,99.35,99.4,1057499994.0
2007-08-09 12:52:00,99.39,99.4,99.37,99.39,1057499994.0
2007-08-09 12:53:00,99.39,99.41,99.38,99.39,890999992.0
2007-08-09 12:54:00,99.4,99.42,99.39,99.39,1187000002.0
2007-08-09 12:55:00,99.4,99.41,99.37,99.4,1799899997.0
2007-08-09 12:56:00,99.39,99.4,99.36,99.37,1348599988.0
2007-08-09 12:57:00,99.37,99.37,99.33,99.345,1348599988.0
2007-08-09 12:58:00,99.35,99.36,99.34,99.34,1166299993.0
2007-08-09 12:59:00,99.35,99.37,99.34,99.35,1166299993.0
2007-08-09 13:00:00,99.35,99.36,99.33,99.33,898800006.0
2007-08-09 13:01:00,99.33,99.34,99.28,99.29,740399999.0
2007-08-09 13:02:00,99.28,99.31,99.28,99.3,393100000.0
2007-08-09 13:03:00,99.3,99.3,99.22,99.29,656100000.0
2007-08-09 13:04:00,99.28,99.3,99.25,99.26,1195200002.0
2007-08-09 13:05:00,99.25,99.27,99.24,99.26,782399996.0
2007-08-09 13:06:00,99.26,99.26,99.25,99.25,114400000.0
2007-08-09 13:07:00,99.24,99.265,99.24,99.26,22400000.0
2007-08-09 13:08:00,99.25,99.26,99.24,99.26,1215799999.0
2007-08-09 13:09:00,99.25,99.28,99.25,99.27,331100000.0
2007-08-09 13:10:00,99.27,99.31,99.27,99.3,371999999.0
2007-08-09 13:11:00,99.31,99.32,99.3,99.31,675099996.0
2007-08-09 13:12:00,99.31,99.32,99.29,99.31,750900001.0
2007-08-09 13:13:00,99.3,99.32,99.29,99.32,549199996.0
2007-08-09 13:14:00,99.32,99.33,99.31,99.32,257000000.0
2007-08-09 13:15:00,99.31,99.33,99.29,99.31,1058400000.0
2007-08-09 13:16:00,99.31,99.32,99.26,99.3,993300000.0
2007-08-09 13:17:00,99.295,99.31,99.28,99.29,456199997.0
2007-08-09 13:18:00,99.29,99.3,99.29,99.3,198200000.0
2007-08-09 13:19:00,99.3,99.3,99.24,99.24,938099993.0
2007-08-09 13:20:00,99.245,99.28,99.245,99.26,678500000.0
2007-08-09 13:21:00,99.26,99.275,99.235,99.26,513899999.0
2007-08-09 13:22:00,99.26,99.265,99.23,99.26,495100000.0
2007-08-09 13:23:00,99.26,99.29,99.255,99.265,544300000.0
2007-08-09 13:24:00,99.27,99.275,99.255,99.26,459699999.0
2007-08-09 13:25:00,99.26,99.26,99.24,99.25,767999996.0
2007-08-09 13:26:00,99.25,99.27,99.2,99.24,1100699995.0
2007-08-09 13:27:00,99.24,99.26,99.215,99.215,510300000.0
2007-08-09 13:28:00,99.22,99.24,99.18,99.23,1190500003.0
2007-08-09 13:29:00,99.23,99.24,99.17,99.19,366400000.0
2007-08-09 13:30:00,99.19,99.21,99.17,99.18,567999995.0
2007-08-09 13:31:00,99.18,99.21,99.15,99.195,935599999.0
2007-08-09 13:32:00,99.2,99.22,99.17,99.17,597100001.0
2007-08-09 13:33:00,99.17,99.18,99.13,99.17,1009899998.0
2007-08-09 13:34:00,99.17,99.19,99.145,99.17,749199996.0
2007-08-09 13:35:00,99.17,99.18,99.14,99.16,807599998.0
2007-08-09 13:36:00,99.16,99.16,99.11,99.13,731999999.0
2007-08-09 13:37:00,99.14,99.18,99.12,99.17,1097300007.0
2007-08-09 13:38:00,99.16,99.18,99.14,99.17,1132600001.0
2007-08-09 13:39:00,99.17,99.2,99.17,99.19,739000004.0
2007-08-09 13:40:00,99.2,99.21,99.16,99.17,845100005.0
2007-08-09 13:41:00,99.17,99.17,99.13,99.16,205600001.0
2007-08-09 13:42:00,99.145,99.16,99.125,99.16,372200000.0
2007-08-09 13:43:00,99.15,99.17,99.14,99.16,615400002.0
2007-08-09 13:44:00,99.16,99.2,99.16,99.185,836599999.0
2007-08-09 13:45:00,99.18,99.19,99.14,99.15,1407699992.0
2007-08-09 13:46:00,99.16,99.18,99.15,99.165,1013999999.0
2007-08-09 13:47:00,99.165,99.175,99.15,99.17,627499998.0
2007-08-09 13:48:00,99.18,99.19,99.17,99.185,1147000002.0
2007-08-09 13:49:00,99.185,99.19,99.15,99.17,1245500004.0
2007-08-09 13:50:00,99.17,99.19,99.17,99.18,188000000.0
2007-08-09 13:51:00,99.18,99.21,99.16,99.21,333600000.0
2007-08-09 13:52:00,99.21,99.21,99.19,99.19,408399999.0
2007-08-09 13:53:00,99.19,99.21,99.18,99.21,229800000.0
2007-08-09 13:54:00,99.21,99.22,99.19,99.21,296600000.0
2007-08-09 13:55:00,99.21,99.215,99.2,99.2,164000000.0
2007-08-09 13:56:00,99.2,99.2,99.16,99.16,357100002.0
2007-08-09 13:57:00,99.17,99.17,99.15,99.17,652700001.0
2007-08-09 13:58:00,99.17,99.2,99.17,99.19,442900000.0
2007-08-09 13:59:00,99.19,99.21,99.19,99.21,323999997.0
2007-08-09 14:00:00,99.215,99.23,99.2,99.21,981500018.0
2007-08-09 14:01:00,99.21,99.24,99.2,99.22,1631100000.0
2007-08-09 14:02:00,99.22,99.24,99.2,99.205,1268299996.0
2007-08-09 14:03:00,99.2,99.22,99.19,99.21,1372400004.0
2007-08-09 14:04:00,99.21,99.23,99.2,99.21,651599997.0
2007-08-09 14:05:00,99.21,99.22,99.2,99.2,437000001.0
2007-08-09 14:06:00,99.2,99.2,99.16,99.16,922400003.0
2007-08-09 14:07:00,99.16,99.19,99.16,99.18,531500002.0
2007-08-09 14:08:00,99.18,99.2,99.17,99.19,160100000.0
2007-08-09 14:09:00,99.185,99.21,99.18,99.21,1020999998.0
2007-08-09 14:10:00,99.205,99.24,99.17,99.17,624499998.0
2007-08-09 14:11:00,99.17,99.2,99.17,99.19,1482400000.0
2007-08-09 14:12:00,99.19,99.22,99.18,99.21,1836800000.0
2007-08-09 14:13:00,99.21,99.21,99.17,99.19,1119600001.0
2007-08-09 14:14:00,99.19,99.19,99.15,99.16,1268899999.0
2007-08-09 14:15:00,99.16,99.175,99.15,99.175,1268899999.0
2007-08-09 14:16:00,99.17,99.21,99.17,99.21,1753600006.0
2007-08-09 14:17:00,99.2,99.22,99.18,99.22,1753600006.0
2007-08-09 14:18:00,99.22,99.22,99.17,99.195,1741200008.0
2007-08-09 14:19:00,99.19,99.2,99.17,99.18,1370899997.0
2007-08-09 14:20:00,99.18,99.18,99.14,99.16,1544899991.0
2007-08-09 14:21:00,99.16,99.17,99.15,99.165,1274899994.0
2007-08-09 14:22:00,99.16,99.165,99.08,99.11,1390700002.0
2007-08-09 14:23:00,99.1,99.14,99.1,99.11,625000000.0
2007-08-09 14:24:00,99.11,99.13,99.1,99.1,1294300004.0
2007-08-09 14:25:00,99.1,99.12,99.09,99.095,1294300004.0
2007-08-09 14:26:00,99.1,99.1,99.08,99.08,1222200000.0
2007-08-09 14:27:00,99.01,99.03,99.0,99.03,1222200000.0
2007-08-09 14:28:00,99.03,99.05,99.01,99.02,1029500004.0
2007-08-09 14:29:00,99.01,99.06,99.01,99.04,1982799986.0
2007-08-09 14:30:00,99.04,99.055,98.96,99.01,1551699998.0
2007-08-09 14:31:00,99.02,99.06,99.01,99.04,811700002.0
2007-08-09 14:32:00,99.04,99.06,99.01,99.04,723800005.0
2007-08-09 14:33:00,99.04,99.07,99.015,99.07,1359200002.0
2007-08-09 14:34:00,99.07,99.08,99.03,99.03,697999999.0
2007-08-09 14:35:00,99.04,99.1,99.035,99.06,1767100000.0
2007-08-09 14:36:00,99.06,99.07,99.02,99.04,1171500002.0
2007-08-09 14:37:00,99.03,99.06,99.02,99.03,1271899996.0
2007-08-09 14:38:00,99.02,99.03,98.96,99.0,1834800015.0
2007-08-09 14:39:00,99.0,99.02,98.975,98.975,1380800007.0
2007-08-09 14:40:00,98.97,98.99,98.96,98.97,1143400012.0
2007-08-09 14:41:00,98.97,98.97,98.93,98.94,1143400012.0
2007-08-09 14:42:00,98.94,98.97,98.93,98.93,967100009.0
2007-08-09 14:43:00,98.93,98.94,98.85,98.88,1690200010.0
2007-08-09 14:44:00,98.88,98.91,98.87,98.88,1835100000.0
2007-08-09 14:45:00,98.87,98.91,98.85,98.85,1671399987.0
2007-08-09 14:46:00,98.86,98.87,98.84,98.85,960100014.0
2007-08-09 14:47:00,98.85,98.86,98.81,98.85,1048200008.0
2007-08-09 14:48:00,98.85,98.93,98.84,98.91,1211500003.0
2007-08-09 14:49:00,98.91,98.95,98.89,98.95,1504200017.0
2007-08-09 14:50:00,98.95,98.96,98.91,98.92,1400699994.0
2007-08-09 14:51:00,98.92,98.92,98.88,98.89,677200007.0
2007-08-09 14:52:00,98.88,98.91,98.87,98.89,1138500004.0
2007-08-09 14:53:00,98.88,98.93,98.87,98.9,1071600005.0
2007-08-09 14:54:00,98.9,98.91,98.85,98.88,1593300005.0
2007-08-09 14:55:00,98.88,98.89,98.86,98.88,1645600008.0
2007-08-09 14:56:00,98.87,98.88,98.82,98.85,1066099990.0
2007-08-09 14:57:00,98.85,98.86,98.81,98.82,1392599998.0
2007-08-09 14:58:00,98.82,98.84,98.75,98.76,915899994.0
2007-08-09 14:59:00,98.76,98.77,98.72,98.72,579600000.0
2007-08-09 15:00:00,98.73,98.73,98.7,98.73,673700006.0
2007-08-09 15:01:00,98.73,98.75,98.71,98.72,822500006.0
2007-08-09 15:02:00,98.72,98.72,98.68,98.69,352599999.0
2007-08-09 15:03:00,98.69,98.69,98.61,98.61,451800000.0
2007-08-09 15:04:00,98.61,98.67,98.58,98.67,1081699985.0
2007-08-09 15:05:00,98.67,98.7,98.63,98.64,541300001.0
2007-08-09 15:06:00,98.64,98.66,98.615,98.62,590000002.0
2007-08-09 15:07:00,98.62,98.65,98.61,98.61,847700006.0
2007-08-09 15:08:00,98.63,98.7,98.62,98.7,954400009.0
2007-08-09 15:09:00,98.7,98.77,98.7,98.77,813900005.0
2007-08-09 15:10:00,98.77,98.81,98.76,98.81,355800002.0
2007-08-09 15:11:00,98.81,98.84,98.79,98.8,742200000.0
2007-08-09 15:12:00,98.81,98.84,98.79,98.81,1256800004.0
2007-08-09 15:13:00,98.79,98.8,98.75,98.77,1264299982.0
2007-08-09 15:14:00,98.77,98.78,98.75,98.77,1246699992.0
2007-08-09 15:15:00,98.76,98.81,98.75,98.8,820099999.0
2007-08-09 15:16:00,98.8,98.85,98.775,98.85,1109900005.0
2007-08-09 15:17:00,98.85,98.89,98.83,98.84,956399999.0
2007-08-09 15:18:00,98.83,98.85,98.82,98.85,1725399997.0
2007-08-09 15:19:00,98.85,98.86,98.83,98.83,817300004.0
2007-08-09 15:20:00,98.84,98.86,98.81,98.86,1126899996.0
2007-08-09 15:21:00,98.85,98.85,98.81,98.83,1288599995.0
2007-08-09 15:22:00,98.82,98.83,98.8,98.81,525999995.0
2007-08-09 15:23:00,98.81,98.91,98.8,98.9,1280199992.0
2007-08-09 15:24:00,98.9,98.94,98.88,98.88,712900010.0
2007-08-09 15:25:00,98.88,98.89,98.87,98.87,1064700016.0
2007-08-09 15:26:00,98.88,98.9,98.86,98.9,1064700016.0
2007-08-09 15:27:00,98.89,98.9,98.84,98.84,2066099964.0
2007-08-09 15:28:00,98.83,98.83,98.81,98.81,2066099964.0
2007-08-09 15:29:00,98.76,98.77,98.75,98.76,2066099964.0
2007-08-09 15:30:00,98.77,98.8,98.74,98.77,2066099964.0
2007-08-09 15:31:00,98.79,98.79,98.74,98.74,2066099964.0
2007-08-09 15:32:00,98.74,98.75,98.68,98.73,2066099964.0
2007-08-09 15:33:00,98.73,98.74,98.62,98.69,1543600021.0
2007-08-09 15:34:00,98.71,98.72,98.69,98.7,1318399999.0
2007-08-09 15:35:00,98.71,98.77,98.7,98.77,1318399999.0
2007-08-09 15:36:00,98.74,98.81,98.74,98.78,1746999999.0
2007-08-09 15:37:00,98.8,98.85,98.8,98.845,1746999999.0
2007-08-09 15:38:00,98.85,98.86,98.81,98.86,1373199999.0
2007-08-09 15:39:00,98.86,98.88,98.83,98.88,1726099999.0
2007-08-09 15:40:00,98.88,98.91,98.87,98.905,1726099999.0
2007-08-09 15:41:00,98.91,99.02,98.9,99.01,1864799995.0
2007-08-09 15:42:00,99.02,99.03,98.98,98.98,1864799995.0
2007-08-09 15:43:00,98.97,98.99,98.94,98.96,1864799995.0
2007-08-09 15:44:00,98.95,98.95,98.88,98.89,1864799995.0
2007-08-09 15:45:00,98.9,98.9,98.84,98.87,1864799995.0
2007-08-09 15:46:00,98.86,98.86,98.86,98.86,1864799995.0
2007-08-09 15:47:00,98.87,98.92,98.86,98.89,1864799995.0
2007-08-09 15:48:00,98.89,98.92,98.89,98.92,1864799995.0
2007-08-09 15:49:00,98.93,98.97,98.89,98.93,1540399994.0
2007-08-09 15:50:00,98.94,98.96,98.91,98.94,1540399994.0
2007-08-09 15:51:00,98.93,98.99,98.93,98.98,2053699996.0
2007-08-09 15:52:00,98.97,98.98,98.92,98.93,2053699996.0
2007-08-09 15:53:00,98.93,98.95,98.91,98.92,1283099990.0
2007-08-09 15:54:00,98.93,98.94,98.92,98.93,918699998.0
2007-08-09 15:55:00,98.92,98.93,98.91,98.92,630300000.0
2007-08-09 15:56:00,98.92,98.93,98.89,98.89,1304999998.0
2007-08-09 15:57:00,98.89,98.89,98.85,98.87,1726500008.0
2007-08-09 15:58:00,98.88,98.89,98.86,98.88,1726500008.0
2007-08-09 15:59:00,98.87,98.92,98.86,98.87,1589700022.0
2007-08-09 16:00:00,98.87,98.95,98.87,98.95,1888099998.0
2007-08-09 16:01:00,98.95,98.97,98.92,98.97,2037499994.0
2007-08-09 16:02:00,98.96,98.97,98.91,98.92,2037499994.0
2007-08-09 16:03:00,98.93,98.93,98.89,98.9,2037499994.0
2007-08-09 16:04:00,98.91,98.92,98.88,98.91,1945999978.0
2007-08-09 16:05:00,98.91,98.92,98.89,98.89,1717700001.0
2007-08-09 16:06:00,98.89,98.91,98.87,98.87,1717700001.0
2007-08-09 16:07:00,98.88,98.88,98.85,98.86,1216099995.0
2007-08-09 16:08:00,98.86,98.88,98.85,98.86,530499992.0
2007-08-09 16:09:00,98.87,98.88,98.86,98.86,1417800004.0
2007-08-09 16:10:00,98.86,98.89,98.86,98.87,916400000.0
2007-08-09 16:11:00,98.87,98.93,98.87,98.92,1935599988.0
2007-08-09 16:12:00,98.92,98.92,98.86,98.89,914600002.0
2007-08-09 16:13:00,98.89,98.9,98.85,98.85,972699989.0
2007-08-09 16:14:00,98.86,98.92,98.85,98.92,1538600004.0
2007-08-09 16:15:00,98.92,98.97,98.9,98.97,1385299994.0
2007-08-09 16:16:00,98.99,99.02,98.96,98.96,1782199987.0
2007-08-09 16:17:00,98.97,98.97,98.91,98.95,1782199987.0
2007-08-09 16:18:00,98.94,98.97,98.93,98.93,1884000022.0
2007-08-09 16:19:00,98.94,98.98,98.93,98.94,1884000022.0
2007-08-09 16:20:00,98.95,98.98,98.94,98.96,1884000022.0
2007-08-09 16:21:00,98.95,98.95,98.93,98.93,1884000022.0
2007-08-09 16:22:00,98.93,98.95,98.91,98.94,1057400002.0
2007-08-09 16:23:00,98.93,98.94,98.9,98.905,1077300004.0
2007-08-09 16:24:00,98.92,98.95,98.91,98.95,2137599993.0
2007-08-09 16:25:00,98.95,98.97,98.93,98.94,2137599993.0
2007-08-09 16:26:00,98.95,98.96,98.935,98.95,1195700006.0
2007-08-09 16:27:00,98.96,98.99,98.95,98.96,1719800008.0
2007-08-09 16:28:00,98.98,98.99,98.94,98.94,1719800008.0
2007-08-09 16:29:00,98.95,98.99,98.95,98.98,1719800008.0
2007-08-09 16:30:00,98.98,99.0,98.975,98.99,1719800008.0
2007-08-09 16:31:00,99.0,99.02,98.98,98.99,2072000003.0
2007-08-09 16:32:00,99.0,99.08,98.99,99.08,2072000003.0
2007-08-09 16:33:00,99.07,99.15,99.07,99.14,2072000003.0
2007-08-09 16:34:00,99.15,99.22,99.14,99.21,2072000003.0
2007-08-09 16:35:00,99.21,99.21,99.12,99.12,2072000003.0
2007-08-09 16:36:00,99.12,99.14,99.11,99.13,1306100001.0
2007-08-09 16:37:00,99.13,99.13,99.07,99.07,1696500008.0
2007-08-09 16:38:00,99.08,99.08,99.04,99.05,1696500008.0
2007-08-09 16:39:00,99.05,99.1,99.04,99.045,1696500008.0
2007-08-09 16:40:00,99.05,99.08,99.05,99.05,2084400004.0
2007-08-09 16:41:00,99.06,99.07,99.04,99.06,2084400004.0
2007-08-09 16:42:00,99.05,99.07,99.05,99.05,2084400004.0
2007-08-09 16:43:00,99.06,99.1,99.04,99.1,2084400004.0
2007-08-09 16:44:00,99.11,99.14,99.1,99.11,1800899995.0
2007-08-09 16:45:00,99.12,99.12,99.07,99.09,1800899995.0
2007-08-09 16:46:00,99.09,99.1,99.05,99.06,1800899995.0
2007-08-09 16:47:00,99.055,99.09,99.05,99.07,1903000001.0
2007-08-09 16:48:00,99.07,99.07,99.04,99.07,1287399996.0
2007-08-09 16:49:00,99.07,99.07,99.04,99.05,1287399996.0
2007-08-09 16:50:00,99.05,99.06,99.03,99.04,1258499998.0
2007-08-09 16:51:00,99.04,99.06,99.03,99.03,1677800014.0
2007-08-09 16:52:00,99.04,99.04,99.0,99.03,1939299995.0
2007-08-09 16:53:00,99.03,99.08,99.03,99.06,843899999.0
2007-08-09 16:54:00,99.06,99.08,99.05,99.08,1529100002.0
2007-08-09 16:55:00,99.08,99.13,99.07,99.11,2083300008.0
2007-08-09 16:56:00,99.1,99.13,99.1,99.11,2123900007.0
2007-08-09 16:57:00,99.12,99.13,99.1,99.13,2123900007.0
2007-08-09 16:58:00,99.14,99.17,99.13,99.13,2123900007.0
2007-08-09 16:59:00,99.12,99.18,99.09,99.18,2123900007.0
2007-08-09 17:00:00,99.19,99.22,99.17,99.22,2123900007.0
2007-08-09 17:01:00,99.23,99.24,99.2,99.21,2123900007.0
2007-08-09 17:02:00,99.2,99.21,99.18,99.2,2123900007.0
2007-08-09 17:03:00,99.19,99.24,99.18,99.2,2123900007.0
2007-08-09 17:04:00,99.19,99.27,99.19,99.23,2123900007.0
2007-08-09 17:05:00,99.22,99.27,99.22,99.26,2123900007.0
2007-08-09 17:06:00,99.25,99.25,99.21,99.22,2123900007.0
2007-08-09 17:07:00,99.24,99.26,99.22,99.24,2123900007.0
2007-08-09 17:08:00,99.24,99.25,99.23,99.24,937199997.0
2007-08-09 17:09:00,99.24,99.26,99.24,99.24,2102800002.0
2007-08-09 17:10:00,99.25,99.29,99.24,99.28,2102800002.0
2007-08-09 17:11:00,99.275,99.29,99.25,99.26,2102800002.0
2007-08-09 17:12:00,99.25,99.31,99.25,99.31,1375200007.0
2007-08-09 17:13:00,99.32,99.33,99.28,99.33,1375200007.0
2007-08-09 17:14:00,99.32,99.32,99.28,99.28,1375200007.0
2007-08-09 17:15:00,99.29,99.33,99.27,99.29,1375200007.0
2007-08-09 17:16:00,99.28,99.29,99.24,99.25,1375200007.0
2007-08-09 17:17:00,99.26,99.27,99.24,99.25,1375200007.0
2007-08-09 17:18:00,99.25,99.25,99.195,99.2,1882100010.0
2007-08-09 17:19:00,99.19,99.21,99.16,99.16,2084100003.0
2007-08-09 17:20:00,99.17,99.19,99.15,99.17,2084100003.0
2007-08-09 17:21:00,99.16,99.17,99.15,99.15,2084100003.0
2007-08-09 17:22:00,99.14,99.17,99.14,99.15,2084100003.0
2007-08-09 17:23:00,99.15,99.15,99.11,99.12,2043499999.0
2007-08-09 17:24:00,99.14,99.15,99.12,99.13,2043499999.0
2007-08-09 17:25:00,99.13,99.17,99.12,99.15,2019399996.0
2007-08-09 17:26:00,99.15,99.18,99.15,99.175,1901900007.0
2007-08-09 17:27:00,99.18,99.21,99.17,99.185,1574900003.0
2007-08-09 17:28:00,99.19,99.19,99.17,99.18,686899997.0
2007-08-09 17:29:00,99.18,99.19,99.14,99.14,1846300009.0
2007-08-09 17:30:00,99.15,99.19,99.14,99.17,1846300009.0
2007-08-09 17:31:00,99.17,99.2,99.16,99.2,1846300009.0
2007-08-09 17:32:00,99.19,99.23,99.19,99.19,1380700014.0
2007-08-09 17:33:00,99.2,99.25,99.19,99.25,1380700014.0
2007-08-09 17:34:00,99.24,99.24,99.2,99.21,1380700014.0
2007-08-09 17:35:00,99.21,99.21,99.19,99.2,834399998.0
2007-08-09 17:36:00,99.2,99.2,99.16,99.16,883799992.0
2007-08-09 17:37:00,99.16,99.18,99.16,99.18,1190900008.0
2007-08-09 17:38:00,99.18,99.18,99.15,99.17,1500599984.0
2007-08-09 17:39:00,99.17,99.19,99.16,99.18,1042000001.0
2007-08-09 17:40:00,99.17,99.18,99.14,99.14,1881400000.0
2007-08-09 17:41:00,99.16,99.16,99.13,99.15,1881400000.0
2007-08-09 17:42:00,99.14,99.16,99.13,99.14,1944100009.0
2007-08-09 17:43:00,99.14,99.17,99.14,99.16,1219699988.0
2007-08-09 17:44:00,99.17,99.18,99.16,99.18,967300000.0
2007-08-09 17:45:00,99.18,99.19,99.15,99.175,967300000.0
2007-08-09 17:46:00,99.18,99.18,99.11,99.12,1797000005.0
2007-08-09 17:47:00,99.13,99.135,99.1,99.11,991399998.0
2007-08-09 17:48:00,99.11,99.12,99.08,99.08,1772199997.0
2007-08-09 17:49:00,99.08,99.09,99.07,99.08,1172700000.0
2007-08-09 17:50:00,99.08,99.085,99.07,99.08,702400008.0
2007-08-09 17:51:00,99.08,99.14,99.08,99.12,1855500005.0
2007-08-09 17:52:00,99.12,99.13,99.1,99.12,964200000.0
2007-08-09 17:53:00,99.12,99.14,99.12,99.125,1227300002.0
2007-08-09 17:54:00,99.125,99.14,99.11,99.13,1688899988.0
2007-08-09 17:55:00,99.12,99.135,99.11,99.11,1462400005.0
2007-08-09 17:56:00,99.105,99.12,99.09,99.12,1922399998.0
2007-08-09 17:57:00,99.12,99.13,99.11,99.12,881399994.0
2007-08-09 17:58:00,99.13,99.14,99.12,99.14,848600002.0
2007-08-09 17:59:00,99.14,99.18,99.13,99.18,2015399996.0
2007-08-09 18:00:00,99.16,99.2,99.16,99.18,1717999995.0
2007-08-09 18:01:00,99.18,99.19,99.17,99.17,675600000.0
2007-08-09 18:02:00,99.17,99.18,99.15,99.16,723300006.0
2007-08-09 18:03:00,99.16,99.18,99.15,99.165,1285800016.0
2007-08-09 18:04:00,99.16,99.18,99.14,99.14,1652499994.0
2007-08-09 18:05:00,99.14,99.14,99.11,99.11,486499998.0
2007-08-09 18:06:00,99.11,99.11,99.09,99.1,745399987.0
2007-08-09 18:07:00,99.1,99.14,99.09,99.12,2050899979.0
2007-08-09 18:08:00,99.12,99.13,99.09,99.11,674299994.0
2007-08-09 18:09:00,99.11,99.13,99.09,99.12,506500000.0
2007-08-09 18:10:00,99.12,99.13,99.09,99.11,1280100004.0
2007-08-09 18:11:00,99.11,99.16,99.1,99.14,1612999999.0
2007-08-09 18:12:00,99.14,99.16,99.11,99.11,1473700002.0
2007-08-09 18:13:00,99.11,99.13,99.09,99.11,1469000003.0
2007-08-09 18:14:00,99.11,99.13,99.09,99.13,730899998.0
2007-08-09 18:15:00,99.13,99.13,99.12,99.13,414000000.0
2007-08-09 18:16:00,99.13,99.15,99.13,99.15,834400000.0
2007-08-09 18:17:00,99.15,99.2,99.14,99.175,1777699994.0
2007-08-09 18:18:00,99.18,99.18,99.15,99.17,1047200001.0
2007-08-09 18:19:00,99.17,99.17,99.135,99.14,1055799999.0
2007-08-09 18:20:00,99.15,99.165,99.13,99.165,896799994.0
2007-08-09 18:21:00,99.165,99.205,99.16,99.2,1318199994.0
2007-08-09 18:22:00,99.2,99.2,99.17,99.17,417500000.0
2007-08-09 18:23:00,99.17,99.17,99.14,99.15,841100002.0
2007-08-09 18:24:00,99.145,99.2,99.14,99.18,1027200000.0
2007-08-09 18:25:00,99.19,99.205,99.18,99.19,936599998.0
2007-08-09 18:26:00,99.2,99.25,99.195,99.22,522599997.0
2007-08-09 18:27:00,99.23,99.23,99.19,99.2,854999997.0
2007-08-09 18:28:00,99.2,99.24,99.19,99.24,998600004.0
2007-08-09 18:29:00,99.24,99.26,99.22,99.25,1052299997.0
2007-08-09 18:30:00,99.245,99.25,99.2,99.21,788600000.0
2007-08-09 18:31:00,99.21,99.22,99.18,99.2,935099991.0
2007-08-09 18:32:00,99.2,99.2,99.15,99.16,1417699982.0
2007-08-09 18:33:00,99.155,99.18,99.15,99.175,633599997.0
2007-08-09 18:34:00,99.17,99.19,99.17,99.18,467600003.0
2007-08-09 18:35:00,99.18,99.215,99.17,99.19,794299994.0
2007-08-09 18:36:00,99.19,99.19,99.14,99.15,588300004.0
2007-08-09 18:37:00,99.16,99.16,99.13,99.14,968100007.0
2007-08-09 18:38:00,99.14,99.16,99.14,99.15,858100001.0
2007-08-09 18:39:00,99.15,99.15,99.12,99.12,786000006.0
2007-08-09 18:40:00,99.125,99.13,99.1,99.1,1096100013.0
2007-08-09 18:41:00,99.1,99.11,99.07,99.09,1755799998.0
2007-08-09 18:42:00,99.09,99.115,99.07,99.115,1534100002.0
2007-08-09 18:43:00,99.11,99.12,99.1,99.115,656200012.0
2007-08-09 18:44:00,99.115,99.115,99.09,99.105,982600008.0
2007-08-09 18:45:00,99.105,99.11,99.09,99.09,717900008.0
2007-08-09 18:46:00,99.09,99.11,99.08,99.09,707000002.0
2007-08-09 18:47:00,99.08,99.09,99.07,99.08,717700000.0
2007-08-09 18:48:00,99.08,99.08,99.06,99.075,630799997.0
2007-08-09 18:49:00,99.08,99.09,99.07,99.08,701199998.0
2007-08-09 18:50:00,99.08,99.08,99.07,99.08,411299999.0
2007-08-09 18:51:00,99.08,99.095,99.08,99.08,1209399999.0
2007-08-09 18:52:00,99.08,99.08,99.05,99.07,1273899996.0
2007-08-09 18:53:00,99.06,99.1,99.06,99.08,859300003.0
2007-08-09 18:54:00,99.07,99.09,99.06,99.08,821900000.0
2007-08-09 18:55:00,99.09,99.1,99.07,99.07,671500003.0
2007-08-09 18:56:00,99.07,99.11,99.07,99.1,1195699994.0
2007-08-09 18:57:00,99.1,99.11,99.085,99.085,1384000000.0
2007-08-09 18:58:00,99.085,99.11,99.08,99.105,896499997.0
2007-08-09 18:59:00,99.105,99.12,99.09,99.09,1216300001.0
2007-08-09 19:00:00,99.105,99.11,99.09,99.11,763799998.0
2007-08-09 19:01:00,99.11,99.12,99.085,99.11,1334799987.0
2007-08-09 19:02:00,99.115,99.13,99.1,99.125,1544399997.0
2007-08-09 19:03:00,99.13,99.13,99.06,99.06,756600000.0
2007-08-09 19:04:00,99.07,99.09,99.055,99.075,1257799999.0
2007-08-09 19:05:00,99.075,99.095,99.01,99.015,1400000001.0
2007-08-09 19:06:00,99.01,99.03,99.01,99.02,1224199996.0
2007-08-09 19:07:00,99.02,99.06,99.02,99.04,1556999994.0
2007-08-09 19:08:00,99.04,99.05,99.025,99.03,526299999.0
2007-08-09 19:09:00,99.03,99.07,99.02,99.03,818099998.0
2007-08-09 19:10:00,99.035,99.055,99.03,99.04,780699999.0
2007-08-09 19:11:00,99.04,99.04,99.015,99.015,739900004.0
2007-08-09 19:12:00,99.02,99.025,99.0,99.01,1383900005.0
2007-08-09 19:13:00,99.02,99.03,99.01,99.02,1232000003.0
2007-08-09 19:14:00,99.015,99.015,98.97,98.97,1232000003.0
2007-08-09 19:15:00,98.97,98.995,98.97,98.99,1499899987.0
2007-08-09 19:16:00,98.99,99.0,98.96,98.99,1970500009.0
2007-08-09 19:17:00,98.99,98.99,98.93,98.94,1530899991.0
2007-08-09 19:18:00,98.94,98.96,98.92,98.96,729999997.0
2007-08-09 19:19:00,98.96,98.96,98.93,98.935,1358199997.0
2007-08-09 19:20:00,98.935,98.94,98.9,98.92,1032299996.0
2007-08-09 19:21:00,98.92,98.92,98.9,98.915,945699995.0
2007-08-09 19:22:00,98.915,98.95,98.915,98.935,1243499994.0
2007-08-09 19:23:00,98.93,98.98,98.93,98.98,1318599989.0
2007-08-09 19:24:00,98.98,98.99,98.96,98.98,1299400000.0
2007-08-09 19:25:00,98.98,98.99,98.95,98.975,965799999.0
2007-08-09 19:26:00,98.975,99.02,98.975,99.02,612899998.0
2007-08-09 19:27:00,99.02,99.02,98.98,98.98,1057499991.0
2007-08-09 19:28:00,98.98,98.995,98.97,98.97,1520099987.0
2007-08-09 19:29:00,98.98,99.005,98.955,98.99,1538000001.0
2007-08-09 19:30:00,98.99,99.01,98.97,99.0,1168399992.0
2007-08-09 19:31:00,99.01,99.03,99.01,99.03,566499995.0
2007-08-09 19:32:00,99.03,99.05,99.01,99.01,657000000.0
2007-08-09 19:33:00,99.02,99.02,98.995,99.01,369299997.0
2007-08-09 19:34:00,99.02,99.04,99.02,99.02,635299998.0
2007-08-09 19:35:00,99.02,99.02,99.01,99.01,593700001.0
2007-08-09 19:36:00,99.01,99.04,99.01,99.03,647500005.0
2007-08-09 19:37:00,99.03,99.04,99.02,99.025,430799998.0
2007-08-09 19:38:00,99.02,99.05,99.02,99.04,730800000.0
2007-08-09 19:39:00,99.05,99.05,99.03,99.04,400299996.0
2007-08-09 19:40:00,99.04,99.04,98.99,99.01,295200000.0
2007-08-09 19:41:00,99.01,99.03,99.0,99.0,316800000.0
2007-08-09 19:42:00,99.0,99.03,99.0,99.025,567099993.0
2007-08-09 19:43:00,99.025,99.025,99.0,99.015,421899996.0
2007-08-09 19:44:00,99.015,99.03,99.015,99.025,240500000.0
2007-08-09 19:45:00,99.025,99.06,99.02,99.06,767000003.0
2007-08-09 19:46:00,99.06,99.09,99.05,99.07,1140100002.0
2007-08-09 19:47:00,99.08,99.1,99.035,99.08,1084699991.0
2007-08-09 19:48:00,99.08,99.09,99.06,99.07,1023900000.0
2007-08-09 19:49:00,99.075,99.075,99.02,99.03,861099999.0
2007-08-09 19:50:00,99.025,99.06,99.015,99.04,538499998.0
2007-08-09 19:51:00,99.04,99.05,99.01,99.03,834299998.0
2007-08-09 19:52:00,99.03,99.03,99.01,99.01,439200000.0
2007-08-09 19:53:00,99.01,99.03,99.01,99.02,332000000.0
2007-08-09 19:54:00,99.02,99.03,98.99,99.015,753599997.0
2007-08-09 19:55:00,99.015,99.04,98.995,99.04,535499997.0
2007-08-09 19:56:00,99.04,99.05,99.02,99.03,253600000.0
2007-08-09 19:57:00,99.03,99.05,99.015,99.03,233600000.0
2007-08-09 19:58:00,99.03,99.05,99.025,99.025,825500000.0
2007-08-09 19:59:00,99.03,99.03,99.02,99.02,170600000.0
2007-08-09 20:00:00,99.02,99.02,98.98,98.98,697399996.0
2007-08-09 20:01:00,98.98,99.0,98.97,98.99,410199998.0
2007-08-09 20:02:00,98.99,98.99,98.95,98.96,405000009.0
2007-08-09 20:03:00,98.95,98.975,98.92,98.94,2018799998.0
2007-08-09 20:04:00,98.93,98.96,98.92,98.96,1289400007.0
2007-08-09 20:05:00,98.96,98.96,98.94,98.95,424499999.0
2007-08-09 20:06:00,98.95,98.96,98.94,98.95,763000012.0
2007-08-09 20:07:00,98.95,98.95,98.92,98.94,517299991.0
2007-08-09 20:08:00,98.94,98.94,98.91,98.91,599699998.0
2007-08-09 20:09:00,98.92,98.92,98.88,98.885,1903399994.0
2007-08-09 20:10:00,98.88,98.89,98.86,98.87,1465299992.0
2007-08-09 20:11:00,98.87,98.89,98.87,98.88,1252100007.0
2007-08-09 20:12:00,98.885,98.905,98.88,98.9,514400003.0
2007-08-09 20:13:00,98.905,98.92,98.89,98.89,626600003.0
2007-08-09 20:14:00,98.88,98.9,98.88,98.9,1345799997.0
2007-08-09 20:15:00,98.895,98.9,98.87,98.89,1345799997.0
2007-08-09 20:16:00,98.9,98.9,98.85,98.86,900000000.0
2007-08-09 20:17:00,98.86,98.88,98.82,98.86,653900000.0
2007-08-09 20:18:00,98.85,98.87,98.83,98.86,653900000.0
2007-08-09 20:19:00,98.86,98.92,98.83,98.915,969900002.0
2007-08-09 20:20:00,98.92,98.935,98.9,98.91,1377199999.0
2007-08-09 20:21:00,98.91,98.925,98.89,98.9,712399998.0
2007-08-09 20:22:00,98.88,98.92,98.88,98.92,287299999.0
2007-08-09 20:23:00,98.92,98.93,98.91,98.92,169400000.0
2007-08-09 20:24:00,98.92,98.93,98.9,98.915,244400000.0
2007-08-09 20:25:00,98.915,98.915,98.88,98.9,1288200005.0
2007-08-09 20:26:00,98.905,98.915,98.88,98.88,601799998.0
2007-08-09 20:27:00,98.88,98.92,98.88,98.91,669000002.0
2007-08-09 20:28:00,98.92,98.92,98.87,98.87,1220000003.0
2007-08-09 20:29:00,98.87,98.89,98.86,98.86,1336699997.0
2007-08-09 20:30:00,98.86,98.87,98.85,98.86,758500000.0
2007-08-09 20:31:00,98.85,98.88,98.85,98.86,625699999.0
2007-08-09 20:32:00,98.86,98.86,98.79,98.79,1494799999.0
2007-08-09 20:33:00,98.79,98.8,98.75,98.8,1513799999.0
2007-08-09 20:34:00,98.79,98.81,98.79,98.8,444199994.0
2007-08-09 20:35:00,98.8,98.82,98.8,98.8,906399999.0
2007-08-09 20:36:00,98.8,98.82,98.76,98.81,1111400001.0
2007-08-09 20:37:00,98.82,98.85,98.8,98.82,1352200004.0
2007-08-09 20:38:00,98.83,98.85,98.81,98.83,1889399998.0
2007-08-09 20:39:00,98.83,98.86,98.825,98.86,703299999.0
2007-08-09 20:40:00,98.86,98.91,98.855,98.88,1219199991.0
2007-08-09 20:41:00,98.875,98.96,98.875,98.95,1675399995.0
2007-08-09 20:42:00,98.96,99.01,98.93,98.935,1720099991.0
2007-08-09 20:43:00,98.94,98.97,98.92,98.96,1694899997.0
2007-08-09 20:44:00,98.97,98.97,98.93,98.97,1694899997.0
2007-08-09 20:45:00,98.97,98.97,98.93,98.95,1694899997.0
2007-08-09 20:46:00,98.95,98.96,98.92,98.93,1862999985.0
2007-08-09 20:47:00,98.93,98.95,98.895,98.895,904599999.0
2007-08-09 20:48:00,98.89,98.92,98.86,98.89,1662000003.0
2007-08-09 20:49:00,98.9,98.91,98.88,98.88,1415199996.0
2007-08-09 20:50:00,98.875,98.875,98.85,98.86,1530199997.0
2007-08-09 20:51:00,98.86,98.88,98.85,98.86,1426600007.0
2007-08-09 20:52:00,98.85,98.89,98.85,98.87,1703700003.0
2007-08-09 20:53:00,98.87,98.88,98.83,98.86,1307900004.0
2007-08-09 20:54:00,98.86,98.86,98.79,98.8,1557000004.0
2007-08-09 20:55:00,98.8,98.82,98.78,98.81,2103599996.0
2007-08-09 20:56:00,98.81,98.85,98.785,98.85,1544999997.0
2007-08-09 20:57:00,98.85,98.88,98.84,98.865,1347899985.0
2007-08-09 20:58:00,98.865,98.9,98.86,98.86,1422399998.0
2007-08-09 20:59:00,98.86,98.86,98.81,98.83,880199994.0
2007-08-09 21:00:00,98.83,98.875,98.815,98.86,1645899997.0
2007-08-09 21:01:00,98.875,98.875,98.83,98.83,2104900009.0
2007-08-09 21:02:00,98.83,98.83,98.8,98.83,966599998.0
2007-08-09 21:03:00,98.83,98.83,98.8,98.8,1118399996.0
2007-08-09 21:04:00,98.81,98.82,98.79,98.79,1507700012.0
2007-08-09 21:05:00,98.79,98.82,98.76,98.8,1405899991.0
2007-08-09 21:06:00,98.8,98.83,98.79,98.83,895199998.0
2007-08-09 21:07:00,98.82,98.82,98.74,98.795,1017599993.0
2007-08-09 21:08:00,98.8,98.83,98.795,98.83,1136900004.0
2007-08-09 21:09:00,98.83,98.88,98.83,98.87,1797299991.0
2007-08-09 21:10:00,98.87,98.9,98.865,98.875,757299996.0
2007-08-09 21:11:00,98.87,98.87,98.83,98.83,884100005.0
2007-08-09 21:12:00,98.85,98.85,98.81,98.81,884100005.0
2007-08-09 21:13:00,98.81,98.83,98.8,98.81,1296600005.0
2007-08-09 21:14:00,98.805,98.82,98.79,98.82,1528500005.0
2007-08-09 21:15:00,98.825,98.9,98.82,98.9,2037599993.0
2007-08-09 21:16:00,98.91,98.91,98.84,98.86,2070399990.0
2007-08-09 21:17:00,98.84,98.89,98.83,98.86,2070399990.0
2007-08-09 21:18:00,98.855,98.86,98.81,98.81,1438199996.0
2007-08-09 21:19:00,98.82,98.84,98.8,98.81,1042200006.0
2007-08-09 21:20:00,98.8,98.8,98.77,98.77,1235600004.0
2007-08-09 21:21:00,98.76,98.8,98.75,98.75,1418899999.0
2007-08-09 21:22:00,98.755,98.76,98.74,98.76,555300000.0
2007-08-09 21:23:00,98.76,98.78,98.76,98.76,1615699996.0
2007-08-09 21:24:00,98.77,98.81,98.76,98.8,767400004.0
2007-08-09 21:25:00,98.795,98.815,98.79,98.81,1179600001.0
2007-08-09 21:26:00,98.81,98.84,98.805,98.81,1690699999.0
2007-08-09 21:27:00,98.81,98.81,98.76,98.795,1176000008.0
2007-08-09 21:28:00,98.795,98.81,98.79,98.8,448000001.0
2007-08-09 21:29:00,98.8,98.8,98.78,98.8,644299995.0
2007-08-09 21:30:00,98.8,98.83,98.8,98.81,981899983.0
2007-08-09 21:31:00,98.815,98.835,98.8,98.82,1605199991.0
2007-08-09 21:32:00,98.83,98.84,98.82,98.835,935599996.0
2007-08-09 21:33:00,98.83,98.84,98.83,98.84,330400000.0
2007-08-09 21:34:00,98.84,98.84,98.79,98.79,1154999995.0
2007-08-09 21:35:00,98.79,98.8,98.77,98.79,724799999.0
2007-08-09 21:36:00,98.79,98.79,98.75,98.765,845400000.0
2007-08-09 21:37:00,98.765,98.78,98.73,98.73,673899999.0
2007-08-09 21:38:00,98.735,98.75,98.72,98.73,718299998.0
2007-08-09 21:39:00,98.73,98.795,98.71,98.78,1517600001.0
2007-08-09 21:40:00,98.78,98.79,98.75,98.79,717899998.0
2007-08-09 21:41:00,98.79,98.81,98.79,98.8,678800003.0
2007-08-09 21:42:00,98.8,98.83,98.79,98.815,1246500002.0
2007-08-09 21:43:00,98.82,98.835,98.8,98.805,1466300003.0
2007-08-09 21:44:00,98.805,98.85,98.805,98.835,698500000.0
2007-08-09 21:45:00,98.84,98.845,98.8,98.835,939999995.0
2007-08-09 21:46:00,98.835,98.845,98.8,98.8,646200000.0
2007-08-09 21:47:00,98.8,98.82,98.78,98.795,1058600006.0
2007-08-09 21:48:00,98.795,98.835,98.79,98.835,644399999.0
2007-08-09 21:49:00,98.83,98.84,98.81,98.835,747299995.0
2007-08-09 21:50:00,98.84,98.85,98.79,98.8,656200001.0
2007-08-09 21:51:00,98.805,98.815,98.75,98.75,755699998.0
2007-08-09 21:52:00,98.75,98.8,98.75,98.79,543099999.0
2007-08-09 21:53:00,98.79,98.81,98.78,98.785,306500001.0
2007-08-09 21:54:00,98.785,98.79,98.74,98.76,1442999990.0
2007-08-09 21:55:00,98.76,98.82,98.75,98.79,974899998.0
2007-08-09 21:56:00,98.79,98.825,98.77,98.77,625699996.0
2007-08-09 21:57:00,98.78,98.815,98.77,98.78,807099995.0
2007-08-09 21:58:00,98.78,98.79,98.76,98.78,435500000.0
2007-08-09 21:59:00,98.78,98.79,98.73,98.73,840499999.0
2007-08-09 22:00:00,98.73,98.765,98.72,98.765,1185600005.0
2007-08-09 22:01:00,98.765,98.77,98.73,98.74,319400000.0
2007-08-09 22:02:00,98.74,98.77,98.74,98.77,382700001.0
2007-08-09 22:03:00,98.77,98.78,98.75,98.75,1345499997.0
2007-08-09 22:04:00,98.75,98.765,98.74,98.755,777700002.0
2007-08-09 22:05:00,98.755,98.76,98.75,98.75,315900000.0
2007-08-09 22:06:00,98.75,98.755,98.7,98.715,641299999.0
2007-08-09 22:07:00,98.715,98.755,98.715,98.75,796900003.0
2007-08-09 22:08:00,98.74,98.765,98.74,98.76,427699993.0
2007-08-09 22:09:00,98.77,98.785,98.75,98.78,377699997.0
2007-08-09 22:10:00,98.77,98.79,98.77,98.78,231200000.0
2007-08-09 22:11:00,98.78,98.81,98.78,98.8,467800005.0
2007-08-09 22:12:00,98.8,98.82,98.77,98.82,582000005.0
2007-08-09 22:13:00,98.8,98.83,98.8,98.83,467400003.0
2007-08-09 22:14:00,98.83,98.83,98.79,98.81,481700001.0
2007-08-09 22:15:00,98.82,98.82,98.79,98.8,555199999.0
2007-08-09 22:16:00,98.8,98.815,98.79,98.81,579800000.0
2007-08-09 22:17:00,98.81,98.82,98.79,98.79,862100003.0
2007-08-09 22:18:00,98.79,98.81,98.78,98.79,933100003.0
2007-08-09 22:19:00,98.8,98.8,98.75,98.75,1059099998.0
2007-08-09 22:20:00,98.75,98.77,98.75,98.77,387400000.0
2007-08-09 22:21:00,98.77,98.77,98.75,98.76,81700000.0
2007-08-09 22:22:00,98.76,98.76,98.75,98.76,317299999.0
2007-08-09 22:23:00,98.76,98.765,98.75,98.76,669200003.0
2007-08-09 22:24:00,98.76,98.76,98.75,98.76,586799998.0
2007-08-09 22:25:00,98.76,98.76,98.74,98.75,289400002.0
2007-08-09 22:26:00,98.75,98.75,98.71,98.72,608000002.0
2007-08-09 22:27:00,98.72,98.72,98.7,98.72,257500002.0
2007-08-09 22:28:00,98.72,98.72,98.7,98.71,671599998.0
2007-08-09 22:29:00,98.71,98.74,98.71,98.735,909699996.0
2007-08-09 22:30:00,98.73,98.74,98.72,98.73,446700005.0
2007-08-09 22:31:00,98.745,98.745,98.71,98.73,239199999.0
2007-08-09 22:32:00,98.73,98.745,98.73,98.74,119300000.0
2007-08-09 22:33:00,98.74,98.745,98.735,98.74,128599999.0
2007-08-09 22:34:00,98.74,98.76,98.74,98.755,599899998.0
2007-08-09 22:35:00,98.76,98.8,98.76,98.79,1234600004.0
2007-08-09 22:36:00,98.78,98.79,98.77,98.77,356400003.0
2007-08-09 22:37:00,98.78,98.78,98.74,98.74,229300000.0
2007-08-09 22:38:00,98.74,98.77,98.74,98.77,691500003.0
2007-08-09 22:39:00,98.77,98.78,98.76,98.78,265599998.0
2007-08-09 22:40:00,98.78,98.79,98.78,98.78,176000000.0
2007-08-09 22:41:00,98.78,98.8,98.775,98.79,249800001.0
2007-08-09 22:42:00,98.785,98.81,98.78,98.8,497900002.0
2007-08-09 22:43:00,98.8,98.85,98.79,98.84,979399998.0
2007-08-09 22:44:00,98.84,98.85,98.82,98.83,629700001.0
2007-08-09 22:45:00,98.83,98.83,98.8,98.82,557199998.0
2007-08-09 22:46:00,98.82,98.82,98.79,98.8,660400002.0
2007-08-09 22:47:00,98.8,98.8,98.78,98.78,670000003.0
2007-08-09 22:48:00,98.78,98.79,98.755,98.765,384500000.0
2007-08-09 22:49:00,98.77,98.79,98.76,98.78,762800003.0
2007-08-09 22:50:00,98.78,98.78,98.75,98.75,399400001.0
2007-08-09 22:51:00,98.745,98.75,98.73,98.73,522499991.0
2007-08-09 22:52:00,98.725,98.745,98.725,98.745,120800000.0
2007-08-09 22:53:00,98.73,98.735,98.69,98.71,492300001.0
2007-08-09 22:54:00,98.71,98.75,98.7,98.735,716900001.0
2007-08-09 22:55:00,98.73,98.73,98.72,98.73,150400000.0
2007-08-09 22:56:00,98.73,98.74,98.71,98.74,500500000.0
2007-08-09 22:57:00,98.74,98.745,98.73,98.73,331200000.0
2007-08-09 22:58:00,98.74,98.74,98.72,98.73,161300000.0
2007-08-09 22:59:00,98.72,98.74,98.72,98.74,136000000.0
2007-08-09 23:00:00,98.72,98.74,98.71,98.74,299299995.0
2007-08-09 23:01:00,98.74,98.74,98.71,98.72,117699997.0
2007-08-09 23:02:00,98.71,98.73,98.7,98.72,136899998.0
2007-08-09 23:03:00,98.73,98.73,98.71,98.73,81000000.0
2007-08-09 23:04:00,98.72,98.75,98.71,98.71,110300000.0
2007-08-09 23:05:00,98.75,98.77,98.72,98.76,223600000.0
2007-08-09 23:06:00,98.76,98.78,98.72,98.76,162800000.0
2007-08-09 23:07:00,98.78,98.78,98.77,98.78,77200000.0
2007-08-09 23:08:00,98.79,98.79,98.78,98.79,122400000.0
2007-08-09 23:09:00,98.8,98.8,98.75,98.75,73199999.0
2007-08-09 23:10:00,98.78,98.79,98.78,98.78,38199998.0
2007-08-09 23:11:00,98.78,98.79,98.77,98.79,84999998.0
2007-08-09 23:12:00,98.79,98.8,98.76,98.78,186499997.0
2007-08-09 23:13:00,98.79,98.83,98.77,98.8,345499998.0
2007-08-09 23:14:00,98.815,98.83,98.79,98.79,295099995.0
2007-08-09 23:15:00,98.82,98.83,98.78,98.82,130300000.0
2007-08-09 23:16:00,98.815,98.82,98.8,98.815,47900000.0
2007-08-09 23:17:00,98.815,98.815,98.73,98.77,385699999.0
2007-08-09 23:18:00,98.77,98.77,98.71,98.72,367000001.0
2007-08-09 23:19:00,98.72,98.735,98.69,98.705,542699997.0
2007-08-09 23:20:00,98.71,98.75,98.69,98.7,664000004.0
2007-08-09 23:21:00,98.7,98.75,98.69,98.73,657400002.0
2007-08-09 23:22:00,98.73,98.755,98.7,98.75,542400002.0
2007-08-09 23:23:00,98.73,98.75,98.72,98.73,128300001.0
2007-08-09 23:24:00,98.745,98.765,98.73,98.74,171799999.0
2007-08-09 23:25:00,98.74,98.765,98.73,98.74,171500000.0
2007-08-09 23:26:00,98.74,98.77,98.73,98.76,191700003.0
2007-08-09 23:27:00,98.76,98.77,98.75,98.76,55100001.0
2007-08-09 23:28:00,98.75,98.775,98.75,98.765,85800000.0
2007-08-09 23:29:00,98.77,98.77,98.75,98.75,92700001.0
2007-08-09 23:30:00,98.755,98.76,98.73,98.75,145999999.0
2007-08-09 23:31:00,98.74,98.76,98.73,98.76,123999997.0
2007-08-09 23:32:00,98.755,98.765,98.72,98.72,311099995.0
2007-08-09 23:33:00,98.77,98.885,98.72,98.73,182600000.0
2007-08-09 23:34:00,98.71,98.79,98.71,98.78,174600003.0
2007-08-09 23:35:00,98.785,98.785,98.74,98.76,176400002.0
2007-08-09 23:36:00,98.765,98.775,98.74,98.77,304800000.0
2007-08-09 23:37:00,98.77,98.795,98.75,98.775,264900000.0
2007-08-09 23:38:00,98.775,98.795,98.75,98.795,175500000.0
2007-08-09 23:39:00,98.795,98.795,98.79,98.79,27200000.0
2007-08-09 23:40:00,98.79,98.79,98.75,98.75,42300000.0
2007-08-09 23:41:00,98.75,98.77,98.75,98.755,164000000.0
2007-08-09 23:42:00,98.755,98.76,98.74,98.75,109400000.0
2007-08-09 23:43:00,98.74,98.75,98.72,98.74,126200001.0
2007-08-09 23:44:00,98.74,98.755,98.72,98.72,119600001.0
2007-08-09 23:45:00,98.75,98.755,98.745,98.745,80100002.0
2007-08-09 23:46:00,98.75,98.75,98.72,98.75,121100000.0
2007-08-09 23:47:00,98.74,98.74,98.72,98.72,163100000.0
2007-08-09 23:48:00,98.735,98.735,98.69,98.715,114400000.0
2007-08-09 23:49:00,98.715,98.74,98.715,98.74,68800000.0
2007-08-09 23:50:00,98.735,98.735,98.72,98.725,261900000.0
2007-08-09 23:51:00,98.73,98.74,98.69,98.72,197299999.0
2007-08-09 23:52:00,98.725,98.725,98.69,98.72,124599998.0
2007-08-09 23:53:00,98.72,98.725,98.68,98.72,178999997.0
2007-08-09 23:54:00,98.72,98.72,98.68,98.7,338100002.0
2007-08-09 23:55:00,98.68,98.715,98.68,98.71,60200000.0
2007-08-09 23:56:00,98.72,98.73,98.7,98.725,123200003.0
2007-08-09 23:57:00,98.725,98.73,98.72,98.73,156200000.0
2007-08-09 23:58:00,98.73,98.745,98.73,98.74,219400000.0
2007-08-09 23:59:00,98.74,98.76,98.73,98.76,126900000.0
2007-08-10 00:00:00,98.75,98.76,98.74,98.755,92500000.0
2007-08-10 00:01:00,98.74,98.77,98.74,98.77,151499999.0
2007-08-10 00:02:00,98.77,98.78,98.74,98.77,174799999.0
2007-08-10 00:03:00,98.785,98.795,98.77,98.78,248500000.0
2007-08-10 00:04:00,98.77,98.855,98.77,98.77,718200000.0
2007-08-10 00:05:00,98.795,98.8,98.77,98.79,74900000.0
2007-08-10 00:06:00,98.795,98.795,98.795,98.795,16800000.0
2007-08-10 00:07:00,98.795,98.805,98.79,98.8,70700000.0
2007-08-10 00:08:00,98.8,98.8,98.79,98.79,239900003.0
2007-08-10 00:09:00,98.79,98.795,98.77,98.785,134300000.0
2007-08-10 00:10:00,98.78,98.78,98.78,98.78,8800000.0
2007-08-10 00:11:00,98.78,98.785,98.78,98.785,36000000.0
2007-08-10 00:12:00,98.785,98.8,98.77,98.78,227699999.0
2007-08-10 00:13:00,98.78,98.79,98.75,98.785,68200000.0
2007-08-10 00:14:00,98.76,98.8,98.76,98.795,187800000.0
2007-08-10 00:15:00,98.8,98.805,98.78,98.8,67900000.0
2007-08-10 00:16:00,98.78,98.805,98.78,98.8,79100000.0
2007-08-10 00:17:00,98.805,98.81,98.79,98.8,122400000.0
2007-08-10 00:18:00,98.81,98.81,98.76,98.8,200399999.0
2007-08-10 00:19:00,98.8,98.8,98.77,98.79,178100000.0
2007-08-10 00:20:00,98.79,98.805,98.78,98.8,342100003.0
2007-08-10 00:21:00,98.8,98.8,98.77,98.8,414399998.0
2007-08-10 00:22:00,98.8,98.82,98.77,98.79,772200000.0
2007-08-10 00:23:00,98.795,98.815,98.78,98.815,184300002.0
2007-08-10 00:24:00,98.82,98.82,98.8,98.815,297900000.0
2007-08-10 00:25:00,98.815,98.84,98.81,98.84,269700001.0
2007-08-10 00:26:00,98.84,98.85,98.82,98.84,371600002.0
2007-08-10 00:27:00,98.84,98.85,98.825,98.83,200400000.0
2007-08-10 00:28:00,98.83,98.83,98.82,98.82,114200000.0
2007-08-10 00:29:00,98.83,98.83,98.82,98.83,179400000.0
2007-08-10 00:30:00,98.83,98.84,98.83,98.84,19200000.0
2007-08-10 00:31:00,98.84,98.84,98.82,98.82,31200000.0
2007-08-10 00:32:00,98.82,98.82,98.82,98.82,13600000.0
2007-08-10 00:33:00,98.82,98.82,98.81,98.82,52000000.0
2007-08-10 00:34:00,98.82,98.83,98.82,98.83,201200000.0
2007-08-10 00:35:00,98.83,98.83,98.82,98.82,129400000.0
2007-08-10 00:36:00,98.83,98.83,98.82,98.82,138400000.0
2007-08-10 00:37:00,98.82,98.82,98.81,98.82,348000000.0
2007-08-10 00:38:00,98.82,98.82,98.81,98.82,184800000.0
2007-08-10 00:39:00,98.82,98.82,98.79,98.79,211299999.0
2007-08-10 00:40:00,98.795,98.8,98.78,98.795,229599996.0
2007-08-10 00:41:00,98.795,98.795,98.79,98.795,156899999.0
2007-08-10 00:42:00,98.8,98.8,98.775,98.78,358699999.0
2007-08-10 00:43:00,98.78,98.78,98.77,98.77,390200000.0
2007-08-10 00:44:00,98.77,98.78,98.75,98.76,471499996.0
2007-08-10 00:45:00,98.76,98.76,98.72,98.755,193699999.0
2007-08-10 00:46:00,98.75,98.755,98.745,98.745,109200001.0
2007-08-10 00:47:00,98.75,98.76,98.745,98.76,344900000.0
2007-08-10 00:48:00,98.755,98.765,98.75,98.76,249899997.0
2007-08-10 00:49:00,98.76,98.76,98.74,98.75,629499996.0
2007-08-10 00:50:00,98.76,98.77,98.755,98.77,79300000.0
2007-08-10 00:51:00,98.765,98.78,98.755,98.755,202700000.0
2007-08-10 00:52:00,98.76,98.78,98.76,98.78,161700000.0
2007-08-10 00:53:00,98.78,98.81,98.78,98.81,120000000.0
2007-08-10 00:54:00,98.8,98.8,98.8,98.8,100000000.0
2007-08-10 00:55:00,98.8,98.81,98.79,98.805,312999995.0
2007-08-10 00:56:00,98.81,98.82,98.81,98.81,176600000.0
2007-08-10 00:57:00,98.81,98.82,98.795,98.8,222699998.0
2007-08-10 00:58:00,98.81,98.82,98.8,98.81,204900002.0
2007-08-10 00:59:00,98.82,98.83,98.805,98.81,342500000.0
2007-08-10 01:00:00,98.82,98.82,98.79,98.79,201400000.0
2007-08-10 01:01:00,98.8,98.8,98.8,98.8,44000000.0
2007-08-10 01:02:00,98.755,98.771,98.755,98.763,811299997.0
2007-08-10 01:03:00,98.8,98.81,98.79,98.81,358900000.0
2007-08-10 01:04:00,98.815,98.825,98.8,98.82,190000000.0
2007-08-10 01:05:00,98.81,98.84,98.81,98.83,146400001.0
2007-08-10 01:06:00,98.83,98.83,98.81,98.82,195500000.0
2007-08-10 01:07:00,98.815,98.83,98.815,98.83,138400000.0
2007-08-10 01:08:00,98.83,98.83,98.82,98.83,48800000.0
2007-08-10 01:09:00,98.83,98.845,98.82,98.84,271600000.0
2007-08-10 01:10:00,98.845,98.845,98.8,98.82,455099999.0
2007-08-10 01:11:00,98.81,98.82,98.78,98.81,813899995.0
2007-08-10 01:12:00,98.81,98.81,98.78,98.78,171900000.0
2007-08-10 01:13:00,98.78,98.815,98.78,98.8,271700000.0
2007-08-10 01:14:00,98.8,98.82,98.75,98.76,711000001.0
2007-08-10 01:15:00,98.76,98.76,98.73,98.76,195000002.0
2007-08-10 01:16:00,98.76,98.765,98.72,98.73,226200000.0
2007-08-10 01:17:00,98.73,98.765,98.73,98.765,344800000.0
2007-08-10 01:18:00,98.76,98.76,98.73,98.75,384900001.0
2007-08-10 01:19:00,98.75,98.75,98.7,98.73,329199999.0
2007-08-10 01:20:00,98.73,98.74,98.72,98.74,504300002.0
2007-08-10 01:21:00,98.74,98.75,98.73,98.745,323099997.0
2007-08-10 01:22:00,98.75,98.765,98.75,98.765,194999999.0
2007-08-10 01:23:00,98.765,98.77,98.74,98.76,263599999.0
2007-08-10 01:24:00,98.765,98.775,98.74,98.765,474100004.0
2007-08-10 01:25:00,98.77,98.775,98.75,98.765,146900000.0
2007-08-10 01:26:00,98.77,98.77,98.72,98.745,444800004.0
2007-08-10 01:27:00,98.74,98.745,98.66,98.68,991100003.0
2007-08-10 01:28:00,98.68,98.7,98.66,98.665,345399999.0
2007-08-10 01:29:00,98.65,98.665,98.62,98.64,769999997.0
2007-08-10 01:30:00,98.64,98.65,98.62,98.635,732900000.0
2007-08-10 01:31:00,98.635,98.65,98.63,98.64,422500000.0
2007-08-10 01:32:00,98.64,98.65,98.64,98.64,361500000.0
2007-08-10 01:33:00,98.64,98.65,98.62,98.62,451900000.0
2007-08-10 01:34:00,98.62,98.64,98.61,98.61,922699998.0
2007-08-10 01:35:00,98.61,98.64,98.6,98.63,418200001.0
2007-08-10 01:36:00,98.62,98.64,98.61,98.61,733500000.0
2007-08-10 01:37:00,98.61,98.615,98.6,98.615,322400000.0
2007-08-10 01:38:00,98.615,98.625,98.61,98.615,337600000.0
2007-08-10 01:39:00,98.615,98.62,98.6,98.615,521100005.0
2007-08-10 01:40:00,98.615,98.625,98.615,98.625,105600000.0
2007-08-10 01:41:00,98.625,98.645,98.61,98.64,609100001.0
2007-08-10 01:42:00,98.64,98.65,98.6,98.6,657200001.0
2007-08-10 01:43:00,98.595,98.595,98.54,98.545,935599999.0
2007-08-10 01:44:00,98.545,98.55,98.45,98.49,1267899998.0
2007-08-10 01:45:00,98.49,98.55,98.47,98.47,1387000001.0
2007-08-10 01:46:00,98.47,98.485,98.4,98.41,1338500002.0
2007-08-10 01:47:00,98.41,98.46,98.4,98.43,1597700021.0
2007-08-10 01:48:00,98.43,98.43,98.36,98.38,1247600004.0
2007-08-10 01:49:00,98.37,98.415,98.36,98.41,1785600003.0
2007-08-10 01:50:00,98.41,98.45,98.4,98.45,1324400002.0
2007-08-10 01:51:00,98.46,98.51,98.42,98.43,2072300008.0
2007-08-10 01:52:00,98.43,98.44,98.4,98.43,892400001.0
2007-08-10 01:53:00,98.43,98.45,98.43,98.44,529500002.0
2007-08-10 01:54:00,98.44,98.47,98.43,98.46,778899998.0
2007-08-10 01:55:00,98.46,98.47,98.42,98.42,1005999984.0
2007-08-10 01:56:00,98.42,98.465,98.42,98.465,716200000.0
2007-08-10 01:57:00,98.465,98.48,98.465,98.47,243400000.0
2007-08-10 01:58:00,98.47,98.5,98.46,98.5,569799997.0
2007-08-10 01:59:00,98.5,98.52,98.5,98.51,491600000.0
2007-08-10 02:00:00,98.515,98.545,98.51,98.53,1150100003.0
2007-08-10 02:01:00,98.535,98.55,98.53,98.55,431100000.0
2007-08-10 02:02:00,98.55,98.57,98.535,98.56,674900000.0
2007-08-10 02:03:00,98.56,98.585,98.56,98.57,948899998.0
2007-08-10 02:04:00,98.57,98.58,98.52,98.53,976800000.0
2007-08-10 02:05:00,98.52,98.525,98.47,98.5,1433100006.0
2007-08-10 02:06:00,98.495,98.5,98.455,98.455,914700003.0
2007-08-10 02:07:00,98.45,98.46,98.43,98.445,591100001.0
2007-08-10 02:08:00,98.44,98.475,98.42,98.44,990500002.0
2007-08-10 02:09:00,98.44,98.45,98.36,98.36,1061200001.0
2007-08-10 02:10:00,98.36,98.41,98.36,98.38,1517299996.0
2007-08-10 02:11:00,98.385,98.435,98.37,98.425,1308000005.0
2007-08-10 02:12:00,98.41,98.42,98.35,98.355,1074400005.0
2007-08-10 02:13:00,98.35,98.375,98.34,98.365,868600007.0
2007-08-10 02:14:00,98.36,98.42,98.36,98.42,740500000.0
2007-08-10 02:15:00,98.42,98.44,98.39,98.41,778300000.0
2007-08-10 02:16:00,98.41,98.41,98.38,98.38,402999999.0
2007-08-10 02:17:00,98.39,98.395,98.35,98.36,621700000.0
2007-08-10 02:18:00,98.36,98.37,98.315,98.33,1143300010.0
2007-08-10 02:19:00,98.33,98.34,98.3,98.315,1248899996.0
2007-08-10 02:20:00,98.31,98.34,98.31,98.34,523200000.0
2007-08-10 02:21:00,98.34,98.36,98.32,98.32,855500001.0
2007-08-10 02:22:00,98.33,98.35,98.3,98.32,941700001.0
2007-08-10 02:23:00,98.325,98.345,98.32,98.34,464899999.0
2007-08-10 02:24:00,98.35,98.35,98.34,98.35,55200000.0
2007-08-10 02:25:00,98.35,98.37,98.35,98.36,112000000.0
2007-08-10 02:26:00,98.37,98.37,98.35,98.35,324599999.0
2007-08-10 02:27:00,98.35,98.43,98.35,98.42,844100000.0
2007-08-10 02:28:00,98.42,98.44,98.4,98.42,458900001.0
2007-08-10 02:29:00,98.42,98.43,98.4,98.41,491200000.0
2007-08-10 02:30:00,98.41,98.42,98.38,98.39,391500001.0
2007-08-10 02:31:00,98.4,98.41,98.38,98.4,721099998.0
2007-08-10 02:32:00,98.4,98.44,98.38,98.42,1198600006.0
2007-08-10 02:33:00,98.425,98.47,98.41,98.47,305700000.0
2007-08-10 02:34:00,98.47,98.485,98.42,98.445,996900001.0
2007-08-10 02:35:00,98.44,98.49,98.43,98.48,737600002.0
2007-08-10 02:36:00,98.47,98.49,98.43,98.43,341899999.0
2007-08-10 02:37:00,98.45,98.47,98.435,98.465,398200001.0
2007-08-10 02:38:00,98.465,98.51,98.465,98.5,247400001.0
2007-08-10 02:39:00,98.5,98.5,98.43,98.44,463200000.0
2007-08-10 02:40:00,98.45,98.47,98.45,98.465,862199998.0
2007-08-10 02:41:00,98.465,98.48,98.435,98.48,304200000.0
2007-08-10 02:42:00,98.48,98.48,98.435,98.435,127200000.0
2007-08-10 02:43:00,98.44,98.44,98.42,98.42,445600000.0
2007-08-10 02:44:00,98.425,98.47,98.41,98.47,290400000.0
2007-08-10 02:45:00,98.47,98.5,98.45,98.46,524500001.0
2007-08-10 02:46:00,98.45,98.475,98.42,98.47,605900001.0
2007-08-10 02:47:00,98.47,98.51,98.47,98.51,244600000.0
2007-08-10 02:48:00,98.5,98.53,98.5,98.52,556000000.0
2007-08-10 02:49:00,98.52,98.52,98.47,98.47,1046300006.0
2007-08-10 02:50:00,98.47,98.48,98.44,98.48,1091599993.0
2007-08-10 02:51:00,98.49,98.54,98.485,98.52,543200000.0
2007-08-10 02:52:00,98.53,98.53,98.495,98.51,160700000.0
2007-08-10 02:53:00,98.51,98.515,98.49,98.505,338500000.0
2007-08-10 02:54:00,98.505,98.505,98.47,98.5,454400000.0
2007-08-10 02:55:00,98.5,98.51,98.47,98.5,279200000.0
2007-08-10 02:56:00,98.5,98.54,98.49,98.52,628400001.0
2007-08-10 02:57:00,98.52,98.53,98.5,98.5,854399998.0
2007-08-10 02:58:00,98.5,98.56,98.5,98.54,642499993.0
2007-08-10 02:59:00,98.55,98.58,98.54,98.56,414800001.0
2007-08-10 03:00:00,98.56,98.56,98.54,98.54,412000000.0
2007-08-10 03:01:00,98.54,98.54,98.51,98.51,219900000.0
2007-08-10 03:02:00,98.51,98.52,98.49,98.5,754099992.0
2007-08-10 03:03:00,98.49,98.52,98.47,98.505,574000000.0
2007-08-10 03:04:00,98.51,98.52,98.48,98.49,226000000.0
2007-08-10 03:05:00,98.49,98.49,98.42,98.44,609400000.0
2007-08-10 03:06:00,98.45,98.47,98.445,98.47,510300000.0
2007-08-10 03:07:00,98.47,98.47,98.42,98.42,414400000.0
2007-08-10 03:08:00,98.43,98.43,98.39,98.39,609600000.0
2007-08-10 03:09:00,98.4,98.4,98.34,98.37,695900001.0
2007-08-10 03:10:00,98.37,98.38,98.35,98.375,562400000.0
2007-08-10 03:11:00,98.38,98.39,98.365,98.39,467200000.0
2007-08-10 03:12:00,98.39,98.41,98.38,98.4,547800000.0
2007-08-10 03:13:00,98.4,98.4,98.35,98.365,669400002.0
2007-08-10 03:14:00,98.37,98.4,98.37,98.4,312400000.0
2007-08-10 03:15:00,98.4,98.44,98.4,98.42,443800000.0
2007-08-10 03:16:00,98.425,98.43,98.41,98.42,327600000.0
2007-08-10 03:17:00,98.41,98.43,98.41,98.425,127499999.0
2007-08-10 03:18:00,98.42,98.45,98.41,98.44,435799998.0
2007-08-10 03:19:00,98.44,98.44,98.4,98.405,561599997.0
2007-08-10 03:20:00,98.405,98.41,98.38,98.39,692599997.0
2007-08-10 03:21:00,98.39,98.39,98.36,98.39,635399998.0
2007-08-10 03:22:00,98.39,98.41,98.38,98.4,219000000.0
2007-08-10 03:23:00,98.4,98.4,98.35,98.37,481499999.0
2007-08-10 03:24:00,98.38,98.38,98.35,98.37,484700000.0
2007-08-10 03:25:00,98.37,98.38,98.36,98.38,339100001.0
2007-08-10 03:26:00,98.38,98.41,98.38,98.4,206599998.0
2007-08-10 03:27:00,98.4,98.4,98.39,98.39,11200000.0
2007-08-10 03:28:00,98.39,98.41,98.39,98.39,96000000.0
2007-08-10 03:29:00,98.39,98.42,98.39,98.41,180000000.0
2007-08-10 03:30:00,98.415,98.465,98.415,98.44,657199999.0
2007-08-10 03:31:00,98.435,98.45,98.42,98.43,605300003.0
2007-08-10 03:32:00,98.435,98.44,98.41,98.42,905300003.0
2007-08-10 03:33:00,98.42,98.43,98.41,98.42,341400000.0
2007-08-10 03:34:00,98.42,98.43,98.41,98.42,404500000.0
2007-08-10 03:35:00,98.42,98.45,98.42,98.45,417500000.0
2007-08-10 03:36:00,98.45,98.49,98.44,98.48,528800000.0
2007-08-10 03:37:00,98.48,98.48,98.45,98.45,248800000.0
2007-08-10 03:38:00,98.45,98.46,98.44,98.45,238999997.0
2007-08-10 03:39:00,98.45,98.46,98.44,98.45,462199999.0
2007-08-10 03:40:00,98.45,98.465,98.44,98.45,620999997.0
2007-08-10 03:41:00,98.46,98.47,98.44,98.44,279100002.0
2007-08-10 03:42:00,98.45,98.49,98.45,98.49,199200000.0
2007-08-10 03:43:00,98.49,98.49,98.46,98.47,242200000.0
2007-08-10 03:44:00,98.48,98.48,98.44,98.465,393199995.0
2007-08-10 03:45:00,98.465,98.48,98.44,98.44,185100000.0
2007-08-10 03:46:00,98.45,98.465,98.44,98.44,480299998.0
2007-08-10 03:47:00,98.455,98.48,98.45,98.47,249000000.0
2007-08-10 03:48:00,98.47,98.51,98.46,98.48,602200003.0
2007-08-10 03:49:00,98.48,98.49,98.45,98.49,571200001.0
2007-08-10 03:50:00,98.49,98.5,98.49,98.49,16000000.0
2007-08-10 03:51:00,98.49,98.55,98.49,98.55,248000000.0
2007-08-10 03:52:00,98.55,98.55,98.53,98.55,130399999.0
2007-08-10 03:53:00,98.55,98.55,98.5,98.51,460700000.0
2007-08-10 03:54:00,98.51,98.51,98.48,98.49,382499998.0
2007-08-10 03:55:00,98.495,98.505,98.49,98.5,232000000.0
2007-08-10 03:56:00,98.5,98.505,98.48,98.485,285600000.0
2007-08-10 03:57:00,98.485,98.505,98.46,98.505,979699989.0
2007-08-10 03:58:00,98.5,98.51,98.46,98.48,429500004.0
2007-08-10 03:59:00,98.48,98.5,98.47,98.49,337999998.0
2007-08-10 04:00:00,98.495,98.5,98.46,98.49,607800001.0
2007-08-10 04:01:00,98.48,98.5,98.47,98.48,291999999.0
2007-08-10 04:02:00,98.48,98.48,98.47,98.475,400000000.0
2007-08-10 04:03:00,98.475,98.49,98.47,98.48,100000000.0
2007-08-10 04:04:00,98.47,98.5,98.45,98.49,579499998.0
2007-08-10 04:05:00,98.49,98.5,98.48,98.48,143600000.0
2007-08-10 04:06:00,98.49,98.5,98.46,98.47,1008399996.0
2007-08-10 04:07:00,98.48,98.51,98.47,98.495,682699996.0
2007-08-10 04:08:00,98.49,98.52,98.49,98.52,167800000.0
2007-08-10 04:09:00,98.51,98.545,98.5,98.525,558000002.0
2007-08-10 04:10:00,98.525,98.525,98.49,98.5,263400000.0
2007-08-10 04:11:00,98.495,98.51,98.49,98.5,113600000.0
2007-08-10 04:12:00,98.51,98.515,98.49,98.51,199099998.0
2007-08-10 04:13:00,98.51,98.51,98.5,98.51,56800000.0
2007-08-10 04:14:00,98.51,98.51,98.49,98.51,145199998.0
2007-08-10 04:15:00,98.515,98.56,98.515,98.55,114400000.0
2007-08-10 04:16:00,98.55,98.56,98.53,98.55,323300000.0
2007-08-10 04:17:00,98.55,98.56,98.54,98.55,305499999.0
2007-08-10 04:18:00,98.55,98.55,98.52,98.55,288800000.0
2007-08-10 04:19:00,98.55,98.56,98.53,98.56,288500001.0
2007-08-10 04:20:00,98.555,98.56,98.55,98.56,345200000.0
2007-08-10 04:21:00,98.56,98.59,98.56,98.59,472199995.0
2007-08-10 04:22:00,98.59,98.59,98.55,98.565,365600000.0
2007-08-10 04:23:00,98.57,98.59,98.565,98.59,162100000.0
2007-08-10 04:24:00,98.595,98.61,98.585,98.59,436000000.0
2007-08-10 04:25:00,98.59,98.6,98.55,98.555,293400000.0
2007-08-10 04:26:00,98.555,98.57,98.55,98.56,373299997.0
2007-08-10 04:27:00,98.56,98.58,98.56,98.57,310400000.0
2007-08-10 04:28:00,98.575,98.6,98.575,98.59,213600000.0
2007-08-10 04:29:00,98.59,98.595,98.57,98.58,173000002.0
2007-08-10 04:30:00,98.58,98.58,98.57,98.57,113600000.0
2007-08-10 04:31:00,98.57,98.58,98.57,98.58,156800000.0
2007-08-10 04:32:00,98.575,98.58,98.55,98.56,237600000.0
2007-08-10 04:33:00,98.56,98.565,98.55,98.56,251700000.0
2007-08-10 04:34:00,98.555,98.56,98.54,98.56,191799998.0
2007-08-10 04:35:00,98.555,98.56,98.53,98.53,155200000.0
2007-08-10 04:36:00,98.53,98.56,98.53,98.555,304400002.0
2007-08-10 04:37:00,98.555,98.565,98.55,98.56,151500000.0
2007-08-10 04:38:00,98.56,98.57,98.55,98.57,128000001.0
2007-08-10 04:39:00,98.57,98.595,98.55,98.59,395100001.0
2007-08-10 04:40:00,98.6,98.675,98.6,98.665,577300000.0
2007-08-10 04:41:00,98.67,98.7,98.66,98.695,390500000.0
2007-08-10 04:42:00,98.69,98.75,98.69,98.7,967699998.0
2007-08-10 04:43:00,98.705,98.74,98.7,98.705,649999998.0
2007-08-10 04:44:00,98.705,98.71,98.64,98.66,824600001.0
2007-08-10 04:45:00,98.66,98.66,98.65,98.65,110700000.0
2007-08-10 04:46:00,98.655,98.66,98.63,98.645,232000000.0
2007-08-10 04:47:00,98.645,98.66,98.63,98.63,352200000.0
2007-08-10 04:48:00,98.63,98.64,98.61,98.61,370999997.0
2007-08-10 04:49:00,98.62,98.62,98.6,98.61,291200000.0
2007-08-10 04:50:00,98.61,98.62,98.6,98.6,171699998.0
2007-08-10 04:51:00,98.6,98.61,98.58,98.59,379300000.0
2007-08-10 04:52:00,98.585,98.61,98.58,98.61,481600003.0
2007-08-10 04:53:00,98.6,98.61,98.6,98.61,222800003.0
2007-08-10 04:54:00,98.6,98.615,98.6,98.615,121900000.0
2007-08-10 04:55:00,98.6,98.62,98.58,98.58,231800001.0
2007-08-10 04:56:00,98.58,98.6,98.57,98.58,211000000.0
2007-08-10 04:57:00,98.58,98.59,98.57,98.58,129100000.0
2007-08-10 04:58:00,98.58,98.6,98.58,98.6,191200000.0
2007-08-10 04:59:00,98.6,98.62,98.56,98.58,646300000.0
2007-08-10 05:00:00,98.58,98.58,98.54,98.55,440000000.0
2007-08-10 05:01:00,98.55,98.56,98.53,98.54,423099996.0
2007-08-10 05:02:00,98.54,98.545,98.5,98.51,779100002.0
2007-08-10 05:03:00,98.51,98.53,98.49,98.52,1137200003.0
2007-08-10 05:04:00,98.54,98.54,98.51,98.525,369500001.0
2007-08-10 05:05:00,98.53,98.54,98.525,98.53,100400000.0
2007-08-10 05:06:00,98.52,98.52,98.5,98.51,111200000.0
2007-08-10 05:07:00,98.51,98.52,98.5,98.5,342100001.0
2007-08-10 05:08:00,98.51,98.54,98.5,98.51,539899998.0
2007-08-10 05:09:00,98.51,98.54,98.51,98.53,432099997.0
2007-08-10 05:10:00,98.55,98.56,98.535,98.55,318900001.0
2007-08-10 05:11:00,98.55,98.55,98.53,98.54,253300000.0
2007-08-10 05:12:00,98.54,98.54,98.51,98.52,214999999.0
2007-08-10 05:13:00,98.52,98.54,98.515,98.54,262400000.0
2007-08-10 05:14:00,98.53,98.54,98.53,98.53,135200000.0
2007-08-10 05:15:00,98.53,98.545,98.52,98.535,218100000.0
2007-08-10 05:16:00,98.535,98.54,98.52,98.535,186200002.0
2007-08-10 05:17:00,98.52,98.54,98.52,98.535,122000001.0
2007-08-10 05:18:00,98.491,98.521,98.489,98.49,546999996.0
2007-08-10 05:19:00,98.54,98.55,98.53,98.55,156500000.0
2007-08-10 05:20:00,98.54,98.54,98.53,98.535,142300000.0
2007-08-10 05:21:00,98.535,98.54,98.535,98.54,16800000.0
2007-08-10 05:22:00,98.54,98.57,98.54,98.57,275199998.0
2007-08-10 05:23:00,98.58,98.59,98.57,98.58,84700001.0
2007-08-10 05:24:00,98.58,98.58,98.55,98.555,126300000.0
2007-08-10 05:25:00,98.54,98.55,98.54,98.55,124099999.0
2007-08-10 05:26:00,98.55,98.555,98.54,98.545,115200000.0
2007-08-10 05:27:00,98.54,98.55,98.51,98.54,198600001.0
2007-08-10 05:28:00,98.54,98.55,98.52,98.545,244299998.0
2007-08-10 05:29:00,98.545,98.545,98.53,98.54,190600000.0
2007-08-10 05:30:00,98.54,98.54,98.52,98.53,89300000.0
2007-08-10 05:31:00,98.54,98.54,98.53,98.53,9600000.0
2007-08-10 05:32:00,98.52,98.54,98.51,98.52,153900001.0
2007-08-10 05:33:00,98.52,98.53,98.52,98.525,40000000.0
2007-08-10 05:34:00,98.53,98.53,98.52,98.52,83200000.0
2007-08-10 05:35:00,98.525,98.525,98.5,98.505,138000001.0
2007-08-10 05:36:00,98.51,98.51,98.5,98.5,175100000.0
2007-08-10 05:37:00,98.5,98.5,98.47,98.47,375500000.0
2007-08-10 05:38:00,98.47,98.5,98.46,98.47,886300000.0
2007-08-10 05:39:00,98.475,98.48,98.44,98.46,468500000.0
2007-08-10 05:40:00,98.46,98.47,98.45,98.46,164800000.0
2007-08-10 05:41:00,98.46,98.51,98.45,98.51,120800000.0
2007-08-10 05:42:00,98.505,98.51,98.48,98.5,238300000.0
2007-08-10 05:43:00,98.5,98.51,98.48,98.49,362999999.0
2007-08-10 05:44:00,98.5,98.5,98.48,98.49,174400000.0
2007-08-10 05:45:00,98.5,98.51,98.48,98.5,255000000.0
2007-08-10 05:46:00,98.495,98.5,98.49,98.5,119800000.0
2007-08-10 05:47:00,98.5,98.515,98.5,98.5,330200002.0
2007-08-10 05:48:00,98.51,98.51,98.49,98.5,282900000.0
2007-08-10 05:49:00,98.5,98.51,98.5,98.51,44800000.0
2007-08-10 05:50:00,98.51,98.56,98.51,98.56,259200002.0
2007-08-10 05:51:00,98.555,98.565,98.52,98.55,1127800000.0
2007-08-10 05:52:00,98.56,98.56,98.54,98.54,221500000.0
2007-08-10 05:53:00,98.55,98.555,98.52,98.55,507699996.0
2007-08-10 05:54:00,98.55,98.56,98.54,98.55,394800001.0
2007-08-10 05:55:00,98.55,98.59,98.55,98.57,140900000.0
2007-08-10 05:56:00,98.57,98.59,98.57,98.57,71800000.0
2007-08-10 05:57:00,98.575,98.59,98.565,98.57,147100001.0
2007-08-10 05:58:00,98.57,98.58,98.55,98.58,550600004.0
2007-08-10 05:59:00,98.58,98.58,98.52,98.565,987099992.0
2007-08-10 06:00:00,98.565,98.58,98.55,98.56,436500000.0
2007-08-10 06:01:00,98.565,98.565,98.54,98.55,198199998.0
2007-08-10 06:02:00,98.55,98.55,98.54,98.54,70300001.0
2007-08-10 06:03:00,98.54,98.57,98.54,98.55,107900001.0
2007-08-10 06:04:00,98.55,98.55,98.545,98.55,34400000.0
2007-08-10 06:05:00,98.55,98.55,98.54,98.54,134400000.0
2007-08-10 06:06:00,98.54,98.54,98.52,98.52,245999996.0
2007-08-10 06:07:00,98.53,98.56,98.52,98.53,301499992.0
2007-08-10 06:08:00,98.535,98.55,98.53,98.55,288800000.0
2007-08-10 06:09:00,98.55,98.59,98.54,98.56,520800005.0
2007-08-10 06:10:00,98.56,98.58,98.55,98.58,137100000.0
2007-08-10 06:11:00,98.575,98.6,98.575,98.585,155900000.0
2007-08-10 06:12:00,98.58,98.615,98.58,98.605,409599998.0
2007-08-10 06:13:00,98.6,98.61,98.58,98.58,256600002.0
2007-08-10 06:14:00,98.58,98.6,98.58,98.6,93600000.0
2007-08-10 06:15:00,98.59,98.61,98.55,98.57,1092300003.0
2007-08-10 06:16:00,98.55,98.59,98.55,98.57,465799999.0
2007-08-10 06:17:00,98.58,98.58,98.555,98.555,288300000.0
2007-08-10 06:18:00,98.555,98.56,98.54,98.56,396900001.0
2007-08-10 06:19:00,98.56,98.56,98.55,98.55,178599998.0
2007-08-10 06:20:00,98.56,98.565,98.54,98.55,478799997.0
2007-08-10 06:21:00,98.56,98.57,98.54,98.545,478800001.0
2007-08-10 06:22:00,98.55,98.55,98.535,98.545,271500000.0
2007-08-10 06:23:00,98.55,98.56,98.53,98.56,235200003.0
2007-08-10 06:24:00,98.55,98.6,98.54,98.58,415399996.0
2007-08-10 06:25:00,98.58,98.62,98.57,98.59,536399997.0
2007-08-10 06:26:00,98.6,98.6,98.565,98.59,135200000.0
2007-08-10 06:27:00,98.58,98.61,98.58,98.59,149600000.0
2007-08-10 06:28:00,98.61,98.61,98.56,98.56,205700000.0
2007-08-10 06:29:00,98.57,98.57,98.56,98.56,117600000.0
2007-08-10 06:30:00,98.56,98.565,98.52,98.55,360500005.0
2007-08-10 06:31:00,98.56,98.565,98.54,98.55,332400001.0
2007-08-10 06:32:00,98.56,98.57,98.55,98.555,573700003.0
2007-08-10 06:33:00,98.555,98.56,98.54,98.55,525600000.0
2007-08-10 06:34:00,98.55,98.55,98.54,98.55,132000000.0
2007-08-10 06:35:00,98.56,98.59,98.55,98.56,376600001.0
2007-08-10 06:36:00,98.56,98.57,98.51,98.54,687299997.0
2007-08-10 06:37:00,98.54,98.56,98.53,98.54,204600001.0
2007-08-10 06:38:00,98.535,98.54,98.5,98.505,301600000.0
2007-08-10 06:39:00,98.505,98.52,98.49,98.515,465799998.0
2007-08-10 06:40:00,98.52,98.52,98.5,98.5,125200000.0
2007-08-10 06:41:00,98.515,98.515,98.49,98.51,128800000.0
2007-08-10 06:42:00,98.51,98.52,98.47,98.47,318200004.0
2007-08-10 06:43:00,98.475,98.485,98.46,98.48,616800001.0
2007-08-10 06:44:00,98.475,98.48,98.45,98.47,300599999.0
2007-08-10 06:45:00,98.46,98.475,98.46,98.47,203900000.0
2007-08-10 06:46:00,98.47,98.49,98.46,98.48,808200001.0
2007-08-10 06:47:00,98.47,98.5,98.47,98.5,386100000.0
2007-08-10 06:48:00,98.5,98.53,98.5,98.52,228800000.0
2007-08-10 06:49:00,98.52,98.53,98.51,98.52,188000000.0
2007-08-10 06:50:00,98.52,98.53,98.51,98.52,177499998.0
2007-08-10 06:51:00,98.52,98.53,98.51,98.51,236000000.0
2007-08-10 06:52:00,98.52,98.55,98.51,98.54,79200000.0
2007-08-10 06:53:00,98.54,98.58,98.54,98.56,742500002.0
2007-08-10 06:54:00,98.54,98.55,98.51,98.55,303700002.0
2007-08-10 06:55:00,98.55,98.565,98.55,98.56,180600001.0
2007-08-10 06:56:00,98.56,98.57,98.56,98.56,170200000.0
2007-08-10 06:57:00,98.56,98.56,98.55,98.55,115900000.0
2007-08-10 06:58:00,98.54,98.55,98.53,98.54,303100002.0
2007-08-10 06:59:00,98.54,98.57,98.53,98.56,473399998.0
2007-08-10 07:00:00,98.565,98.57,98.55,98.565,725000008.0
2007-08-10 07:01:00,98.56,98.59,98.56,98.565,563999997.0
2007-08-10 07:02:00,98.56,98.575,98.56,98.575,195200000.0
2007-08-10 07:03:00,98.57,98.57,98.545,98.57,813900009.0
2007-08-10 07:04:00,98.57,98.58,98.56,98.57,401799998.0
2007-08-10 07:05:00,98.565,98.575,98.56,98.565,257600000.0
2007-08-10 07:06:00,98.565,98.57,98.555,98.56,350400000.0
2007-08-10 07:07:00,98.56,98.57,98.55,98.555,964799997.0
2007-08-10 07:08:00,98.55,98.56,98.51,98.51,884000005.0
2007-08-10 07:09:00,98.51,98.54,98.505,98.54,666900002.0
2007-08-10 07:10:00,98.54,98.54,98.51,98.53,242299998.0
2007-08-10 07:11:00,98.52,98.53,98.515,98.525,167200000.0
2007-08-10 07:12:00,98.52,98.54,98.52,98.54,190400000.0
2007-08-10 07:13:00,98.54,98.54,98.52,98.52,186400001.0
2007-08-10 07:14:00,98.53,98.55,98.52,98.54,274200000.0
2007-08-10 07:15:00,98.54,98.56,98.52,98.53,532200000.0
2007-08-10 07:16:00,98.53,98.56,98.53,98.545,140000000.0
2007-08-10 07:17:00,98.55,98.56,98.55,98.55,50400000.0
2007-08-10 07:18:00,98.55,98.55,98.535,98.54,161600000.0
2007-08-10 07:19:00,98.535,98.54,98.51,98.53,420300001.0
2007-08-10 07:20:00,98.53,98.55,98.52,98.54,204000000.0
2007-08-10 07:21:00,98.54,98.54,98.52,98.54,113200000.0
2007-08-10 07:22:00,98.54,98.565,98.53,98.55,136000000.0
2007-08-10 07:23:00,98.55,98.55,98.51,98.53,348000000.0
2007-08-10 07:24:00,98.53,98.54,98.525,98.525,50400000.0
2007-08-10 07:25:00,98.53,98.54,98.5,98.52,221700002.0
2007-08-10 07:26:00,98.53,98.53,98.5,98.5,220500004.0
2007-08-10 07:27:00,98.5,98.51,98.485,98.5,281599999.0
2007-08-10 07:28:00,98.51,98.52,98.49,98.49,1083599996.0
2007-08-10 07:29:00,98.495,98.51,98.46,98.46,537600000.0
2007-08-10 07:30:00,98.455,98.46,98.39,98.4,703599999.0
2007-08-10 07:31:00,98.41,98.42,98.4,98.4,398500005.0
2007-08-10 07:32:00,98.41,98.41,98.39,98.41,486800002.0
2007-08-10 07:33:00,98.41,98.41,98.36,98.37,376700000.0
2007-08-10 07:34:00,98.37,98.39,98.34,98.36,607100000.0
2007-08-10 07:35:00,98.36,98.36,98.29,98.3,402199999.0
2007-08-10 07:36:00,98.3,98.33,98.3,98.32,1016100005.0
2007-08-10 07:37:00,98.32,98.37,98.31,98.37,704600000.0
2007-08-10 07:38:00,98.36,98.435,98.36,98.41,1252600001.0
2007-08-10 07:39:00,98.42,98.43,98.39,98.4,633700000.0
2007-08-10 07:40:00,98.39,98.44,98.39,98.41,1306199996.0
2007-08-10 07:41:00,98.41,98.44,98.4,98.435,1218299996.0
2007-08-10 07:42:00,98.44,98.47,98.43,98.46,188800000.0
2007-08-10 07:43:00,98.46,98.46,98.41,98.425,371600000.0
2007-08-10 07:44:00,98.425,98.45,98.39,98.415,1565900004.0
2007-08-10 07:45:00,98.41,98.43,98.38,98.415,1461800011.0
2007-08-10 07:46:00,98.42,98.48,98.42,98.47,680099998.0
2007-08-10 07:47:00,98.47,98.49,98.44,98.445,716600006.0
2007-08-10 07:48:00,98.445,98.445,98.41,98.42,588700002.0
2007-08-10 07:49:00,98.42,98.43,98.4,98.415,935900011.0
2007-08-10 07:50:00,98.42,98.45,98.41,98.44,1102400005.0
2007-08-10 07:51:00,98.44,98.46,98.43,98.45,700100013.0
2007-08-10 07:52:00,98.45,98.5,98.45,98.5,260800000.0
2007-08-10 07:53:00,98.5,98.55,98.49,98.5,609500000.0
2007-08-10 07:54:00,98.5,98.51,98.42,98.43,1095499997.0
2007-08-10 07:55:00,98.42,98.5,98.42,98.48,661500006.0
2007-08-10 07:56:00,98.48,98.49,98.46,98.47,282400000.0
2007-08-10 07:57:00,98.47,98.51,98.46,98.51,631199991.0
2007-08-10 07:58:00,98.505,98.52,98.475,98.52,1165400004.0
2007-08-10 07:59:00,98.51,98.53,98.48,98.51,693800000.0
2007-08-10 08:00:00,98.51,98.51,98.46,98.48,594700000.0
2007-08-10 08:01:00,98.48,98.51,98.47,98.5,631699998.0
2007-08-10 08:02:00,98.5,98.51,98.48,98.49,751900000.0
2007-08-10 08:03:00,98.49,98.49,98.44,98.465,924800003.0
2007-08-10 08:04:00,98.465,98.52,98.46,98.515,886400001.0
2007-08-10 08:05:00,98.51,98.54,98.48,98.49,1022399996.0
2007-08-10 08:06:00,98.49,98.55,98.49,98.51,749399999.0
2007-08-10 08:07:00,98.51,98.54,98.51,98.52,521800003.0
2007-08-10 08:08:00,98.53,98.57,98.52,98.525,435200000.0
2007-08-10 08:09:00,98.525,98.525,98.49,98.49,479400000.0
2007-08-10 08:10:00,98.49,98.5,98.47,98.47,583600002.0
2007-08-10 08:11:00,98.47,98.51,98.46,98.49,539300003.0
2007-08-10 08:12:00,98.495,98.53,98.48,98.52,536000000.0
2007-08-10 08:13:00,98.52,98.53,98.5,98.52,421700000.0
2007-08-10 08:14:00,98.52,98.54,98.49,98.54,456000000.0
2007-08-10 08:15:00,98.54,98.61,98.53,98.59,415900000.0
2007-08-10 08:16:00,98.59,98.59,98.51,98.52,842699998.0
2007-08-10 08:17:00,98.515,98.56,98.51,98.54,564599999.0
2007-08-10 08:18:00,98.54,98.55,98.52,98.55,282300000.0
2007-08-10 08:19:00,98.54,98.55,98.515,98.53,479200000.0
2007-08-10 08:20:00,98.53,98.56,98.52,98.55,677899999.0
2007-08-10 08:21:00,98.54,98.595,98.54,98.59,920099996.0
2007-08-10 08:22:00,98.59,98.61,98.56,98.57,896799994.0
2007-08-10 08:23:00,98.58,98.6,98.55,98.55,601699998.0
2007-08-10 08:24:00,98.56,98.6,98.555,98.595,221600000.0
2007-08-10 08:25:00,98.58,98.61,98.58,98.61,508299998.0
2007-08-10 08:26:00,98.61,98.66,98.6,98.64,820499995.0
2007-08-10 08:27:00,98.64,98.645,98.59,98.6,989900000.0
2007-08-10 08:28:00,98.595,98.62,98.58,98.62,876200003.0
2007-08-10 08:29:00,98.62,98.67,98.61,98.645,642599999.0
2007-08-10 08:30:00,98.64,98.69,98.64,98.65,1292600003.0
2007-08-10 08:31:00,98.65,98.65,98.61,98.61,631599999.0
2007-08-10 08:32:00,98.61,98.63,98.56,98.57,870699998.0
2007-08-10 08:33:00,98.57,98.58,98.54,98.58,624099997.0
2007-08-10 08:34:00,98.58,98.58,98.54,98.54,954900004.0
2007-08-10 08:35:00,98.53,98.545,98.5,98.53,1536900008.0
2007-08-10 08:36:00,98.525,98.56,98.52,98.54,969499997.0
2007-08-10 08:37:00,98.53,98.56,98.53,98.55,485299999.0
2007-08-10 08:38:00,98.56,98.62,98.56,98.6,1068999998.0
2007-08-10 08:39:00,98.61,98.61,98.57,98.59,723800002.0
2007-08-10 08:40:00,98.59,98.63,98.58,98.63,320400000.0
2007-08-10 08:41:00,98.625,98.63,98.56,98.58,835099997.0
2007-08-10 08:42:00,98.59,98.62,98.57,98.6,860599995.0
2007-08-10 08:43:00,98.61,98.65,98.6,98.63,598500001.0
2007-08-10 08:44:00,98.625,98.65,98.6,98.64,618400007.0
2007-08-10 08:45:00,98.64,98.66,98.61,98.65,674799999.0
2007-08-10 08:46:00,98.65,98.71,98.65,98.665,596399998.0
2007-08-10 08:47:00,98.67,98.68,98.64,98.64,318500000.0
2007-08-10 08:48:00,98.64,98.64,98.6,98.61,594800002.0
2007-08-10 08:49:00,98.62,98.63,98.545,98.55,1153399998.0
2007-08-10 08:50:00,98.55,98.6,98.55,98.59,1422799989.0
2007-08-10 08:51:00,98.59,98.605,98.56,98.605,1270499990.0
2007-08-10 08:52:00,98.61,98.67,98.6,98.6,1038699999.0
2007-08-10 08:53:00,98.59,98.62,98.56,98.62,951900001.0
2007-08-10 08:54:00,98.62,98.66,98.58,98.66,705100000.0
2007-08-10 08:55:00,98.66,98.69,98.65,98.65,582400000.0
2007-08-10 08:56:00,98.65,98.705,98.64,98.7,800600000.0
2007-08-10 08:57:00,98.7,98.72,98.68,98.69,1260199999.0
2007-08-10 08:58:00,98.69,98.72,98.645,98.72,1715499999.0
2007-08-10 08:59:00,98.72,98.74,98.7,98.72,815300003.0
2007-08-10 09:00:00,98.715,98.77,98.69,98.74,992199996.0
2007-08-10 09:01:00,98.735,98.74,98.665,98.705,1246099998.0
2007-08-10 09:02:00,98.71,98.73,98.69,98.715,1161000005.0
2007-08-10 09:03:00,98.71,98.74,98.68,98.73,1046399995.0
2007-08-10 09:04:00,98.72,98.74,98.71,98.73,382500000.0
2007-08-10 09:05:00,98.73,98.75,98.72,98.75,454800000.0
2007-08-10 09:06:00,98.745,98.82,98.745,98.8,1033099998.0
2007-08-10 09:07:00,98.8,98.84,98.795,98.84,559900002.0
2007-08-10 09:08:00,98.84,98.89,98.83,98.83,664000001.0
2007-08-10 09:09:00,98.82,98.83,98.79,98.8,1064599996.0
2007-08-10 09:10:00,98.81,98.83,98.79,98.8,737400001.0
2007-08-10 09:11:00,98.8,98.915,98.8,98.91,1596099993.0
2007-08-10 09:12:00,98.91,98.94,98.9,98.92,701000005.0
2007-08-10 09:13:00,98.915,98.93,98.89,98.89,580200000.0
2007-08-10 09:14:00,98.89,98.93,98.87,98.9,926500003.0
2007-08-10 09:15:00,98.9,98.91,98.88,98.885,733699999.0
2007-08-10 09:16:00,98.89,98.9,98.835,98.87,1525199997.0
2007-08-10 09:17:00,98.87,98.87,98.83,98.83,1877300023.0
2007-08-10 09:18:00,98.83,98.86,98.82,98.82,571399999.0
2007-08-10 09:19:00,98.82,98.82,98.72,98.77,1192000003.0
2007-08-10 09:20:00,98.77,98.77,98.66,98.675,1031399998.0
2007-08-10 09:21:00,98.675,98.72,98.67,98.71,1154299999.0
2007-08-10 09:22:00,98.71,98.74,98.71,98.74,505400000.0
2007-08-10 09:23:00,98.74,98.78,98.74,98.75,1208200010.0
2007-08-10 09:24:00,98.75,98.79,98.745,98.765,1019399995.0
2007-08-10 09:25:00,98.765,98.78,98.71,98.71,1430799989.0
2007-08-10 09:26:00,98.71,98.72,98.64,98.69,1464999991.0
2007-08-10 09:27:00,98.69,98.71,98.66,98.69,668800000.0
2007-08-10 09:28:00,98.69,98.71,98.68,98.69,930500006.0
2007-08-10 09:29:00,98.7,98.78,98.68,98.735,1286800008.0
2007-08-10 09:30:00,98.74,98.75,98.69,98.71,648800000.0
2007-08-10 09:31:00,98.71,98.73,98.67,98.68,1389900008.0
2007-08-10 09:32:00,98.675,98.73,98.65,98.7,1439899997.0
2007-08-10 09:33:00,98.7,98.715,98.66,98.68,1251699997.0
2007-08-10 09:34:00,98.68,98.68,98.63,98.635,1137099996.0
2007-08-10 09:35:00,98.635,98.65,98.63,98.65,429200004.0
2007-08-10 09:36:00,98.65,98.69,98.64,98.68,859500003.0
2007-08-10 09:37:00,98.68,98.71,98.67,98.69,888900000.0
2007-08-10 09:38:00,98.685,98.72,98.68,98.71,934300001.0
2007-08-10 09:39:00,98.72,98.725,98.68,98.695,1443800005.0
2007-08-10 09:40:00,98.695,98.72,98.68,98.705,965599998.0
2007-08-10 09:41:00,98.71,98.75,98.69,98.75,1568900002.0
2007-08-10 09:42:00,98.75,98.77,98.73,98.77,1262000008.0
2007-08-10 09:43:00,98.77,98.78,98.75,98.78,962299999.0
2007-08-10 09:44:00,98.775,98.79,98.73,98.75,1332199999.0
2007-08-10 09:45:00,98.755,98.765,98.74,98.75,1052100003.0
2007-08-10 09:46:00,98.74,98.79,98.74,98.77,979200009.0
2007-08-10 09:47:00,98.78,98.78,98.72,98.75,1133299993.0
2007-08-10 09:48:00,98.745,98.81,98.74,98.81,985000000.0
2007-08-10 09:49:00,98.81,98.87,98.8,98.85,1597299996.0
2007-08-10 09:50:00,98.85,98.86,98.84,98.85,855299999.0
2007-08-10 09:51:00,98.85,98.87,98.84,98.85,530199999.0
2007-08-10 09:52:00,98.85,98.91,98.81,98.89,1956000007.0
2007-08-10 09:53:00,98.885,98.89,98.83,98.88,1209799993.0
2007-08-10 09:54:00,98.88,98.92,98.84,98.87,1763400000.0
2007-08-10 09:55:00,98.87,98.88,98.84,98.87,1083500000.0
2007-08-10 09:56:00,98.865,98.91,98.85,98.89,873499995.0
2007-08-10 09:57:00,98.89,98.9,98.87,98.87,767400000.0
2007-08-10 09:58:00,98.87,98.91,98.87,98.88,1670700004.0
2007-08-10 09:59:00,98.88,98.89,98.86,98.89,966599991.0
2007-08-10 10:00:00,98.87,98.89,98.81,98.81,760799999.0
2007-08-10 10:01:00,98.82,98.86,98.8,98.8,1132699998.0
2007-08-10 10:02:00,98.8,98.81,98.75,98.77,792500002.0
2007-08-10 10:03:00,98.78,98.79,98.75,98.755,949699999.0
2007-08-10 10:04:00,98.77,98.81,98.75,98.79,603899996.0
2007-08-10 10:05:00,98.79,98.82,98.77,98.79,2127099987.0
2007-08-10 10:06:00,98.78,98.8,98.77,98.79,428200000.0
2007-08-10 10:07:00,98.79,98.795,98.74,98.795,1962300001.0
2007-08-10 10:08:00,98.78,98.795,98.77,98.78,556400000.0
2007-08-10 10:09:00,98.78,98.78,98.75,98.77,582099998.0
2007-08-10 10:10:00,98.76,98.79,98.76,98.79,526300003.0
2007-08-10 10:11:00,98.79,98.79,98.745,98.77,693299999.0
2007-08-10 10:12:00,98.77,98.79,98.76,98.77,426700000.0
2007-08-10 10:13:00,98.77,98.79,98.77,98.78,388500000.0
2007-08-10 10:14:00,98.78,98.81,98.78,98.8,764700003.0
2007-08-10 10:15:00,98.8,98.81,98.78,98.79,1902300003.0
2007-08-10 10:16:00,98.79,98.8,98.79,98.79,1204599977.0
2007-08-10 10:17:00,98.79,98.83,98.79,98.8,1180699999.0
2007-08-10 10:18:00,98.8,98.8,98.74,98.76,1806399993.0
2007-08-10 10:19:00,98.76,98.81,98.73,98.81,1408599998.0
2007-08-10 10:20:00,98.81,98.83,98.76,98.765,1430900000.0
2007-08-10 10:21:00,98.77,98.78,98.72,98.73,645900011.0
2007-08-10 10:22:00,98.73,98.77,98.73,98.76,894400007.0
2007-08-10 10:23:00,98.76,98.79,98.75,98.77,1062500003.0
2007-08-10 10:24:00,98.77,98.79,98.75,98.75,604799999.0
2007-08-10 10:25:00,98.75,98.75,98.7,98.73,993800001.0
2007-08-10 10:26:00,98.73,98.74,98.7,98.74,797900006.0
2007-08-10 10:27:00,98.735,98.74,98.705,98.74,945799999.0
2007-08-10 10:28:00,98.73,98.745,98.71,98.73,981500003.0
2007-08-10 10:29:00,98.725,98.74,98.71,98.73,493300000.0
2007-08-10 10:30:00,98.73,98.75,98.725,98.725,1449999991.0
2007-08-10 10:31:00,98.73,98.76,98.72,98.74,1332099996.0
2007-08-10 10:32:00,98.74,98.74,98.705,98.73,394400000.0
2007-08-10 10:33:00,98.73,98.745,98.71,98.72,552399999.0
2007-08-10 10:34:00,98.72,98.74,98.72,98.74,741000003.0
2007-08-10 10:35:00,98.74,98.755,98.73,98.74,1855299996.0
2007-08-10 10:36:00,98.74,98.755,98.71,98.73,568500001.0
2007-08-10 10:37:00,98.73,98.74,98.69,98.71,642000000.0
2007-08-10 10:38:00,98.71,98.71,98.69,98.695,996400004.0
2007-08-10 10:39:00,98.695,98.73,98.69,98.7,756000002.0
2007-08-10 10:40:00,98.71,98.71,98.69,98.695,439900002.0
2007-08-10 10:41:00,98.695,98.74,98.68,98.74,294900001.0
2007-08-10 10:42:00,98.74,98.78,98.73,98.78,506000000.0
2007-08-10 10:43:00,98.78,98.78,98.75,98.76,820500003.0
2007-08-10 10:44:00,98.76,98.78,98.74,98.75,1050300004.0
2007-08-10 10:45:00,98.75,98.77,98.75,98.75,635799999.0
2007-08-10 10:46:00,98.75,98.79,98.74,98.78,690199995.0
2007-08-10 10:47:00,98.78,98.79,98.77,98.78,205799997.0
2007-08-10 10:48:00,98.77,98.78,98.75,98.75,418900000.0
2007-08-10 10:49:00,98.75,98.78,98.74,98.77,347799999.0
2007-08-10 10:50:00,98.77,98.77,98.75,98.76,404000000.0
2007-08-10 10:51:00,98.76,98.79,98.76,98.79,362499999.0
2007-08-10 10:52:00,98.78,98.79,98.76,98.79,975399999.0
2007-08-10 10:53:00,98.79,98.79,98.77,98.78,652099993.0
2007-08-10 10:54:00,98.785,98.82,98.785,98.8,649599999.0
2007-08-10 10:55:00,98.81,98.81,98.78,98.79,1303499988.0
2007-08-10 10:56:00,98.79,98.805,98.79,98.795,716500002.0
2007-08-10 10:57:00,98.8,98.805,98.79,98.805,579099999.0
2007-08-10 10:58:00,98.805,98.84,98.805,98.83,362300002.0
2007-08-10 10:59:00,98.84,98.84,98.81,98.83,257700002.0
2007-08-10 11:00:00,98.82,98.82,98.8,98.82,944799994.0
2007-08-10 11:01:00,98.82,98.91,98.82,98.89,1505500003.0
2007-08-10 11:02:00,98.89,98.91,98.875,98.9,706699995.0
2007-08-10 11:03:00,98.9,98.91,98.86,98.86,1259299992.0
2007-08-10 11:04:00,98.85,98.87,98.81,98.82,1630899989.0
2007-08-10 11:05:00,98.82,98.83,98.79,98.81,826500001.0
2007-08-10 11:06:00,98.805,98.83,98.8,98.83,599300001.0
2007-08-10 11:07:00,98.83,98.86,98.83,98.85,486300003.0
2007-08-10 11:08:00,98.85,98.87,98.83,98.855,1351500000.0
2007-08-10 11:09:00,98.86,98.88,98.84,98.87,1132500000.0
2007-08-10 11:10:00,98.88,98.89,98.86,98.88,1018600008.0
2007-08-10 11:11:00,98.875,98.91,98.87,98.88,1979299996.0
2007-08-10 11:12:00,98.89,98.89,98.85,98.88,1380100006.0
2007-08-10 11:13:00,98.89,98.89,98.865,98.88,553400002.0
2007-08-10 11:14:00,98.88,98.89,98.85,98.85,1124699999.0
2007-08-10 11:15:00,98.85,98.85,98.81,98.85,901900000.0
2007-08-10 11:16:00,98.85,98.87,98.85,98.87,267999998.0
2007-08-10 11:17:00,98.86,98.88,98.86,98.86,328000000.0
2007-08-10 11:18:00,98.86,98.89,98.84,98.89,759199992.0
2007-08-10 11:19:00,98.89,98.95,98.89,98.915,1030099996.0
2007-08-10 11:20:00,98.9,98.905,98.88,98.9,845700001.0
2007-08-10 11:21:00,98.89,98.9,98.86,98.86,728500006.0
2007-08-10 11:22:00,98.86,98.89,98.84,98.84,839800001.0
2007-08-10 11:23:00,98.84,98.84,98.805,98.83,891899995.0
2007-08-10 11:24:00,98.83,98.84,98.8,98.82,632199998.0
2007-08-10 11:25:00,98.81,98.86,98.81,98.84,898199998.0
2007-08-10 11:26:00,98.84,98.85,98.82,98.835,658600002.0
2007-08-10 11:27:00,98.835,98.835,98.8,98.8,791000004.0
2007-08-10 11:28:00,98.82,98.83,98.81,98.82,662000000.0
2007-08-10 11:29:00,98.81,98.86,98.81,98.85,553599999.0
2007-08-10 11:30:00,98.85,98.87,98.85,98.86,404599998.0
2007-08-10 11:31:00,98.86,98.87,98.85,98.87,492099999.0
2007-08-10 11:32:00,98.87,98.89,98.86,98.87,1142499995.0
2007-08-10 11:33:00,98.865,98.88,98.855,98.86,1007899997.0
2007-08-10 11:34:00,98.86,98.89,98.86,98.87,584500000.0
2007-08-10 11:35:00,98.86,98.87,98.82,98.84,507799999.0
2007-08-10 11:36:00,98.83,98.83,98.8,98.82,359699999.0
2007-08-10 11:37:00,98.82,98.83,98.82,98.83,139600000.0
2007-08-10 11:38:00,98.84,98.85,98.825,98.825,344899999.0
2007-08-10 11:39:00,98.83,98.83,98.795,98.805,696000001.0
2007-08-10 11:40:00,98.8,98.82,98.8,98.815,607800000.0
2007-08-10 11:41:00,98.82,98.82,98.805,98.81,398900000.0
2007-08-10 11:42:00,98.81,98.83,98.81,98.81,362200000.0
2007-08-10 11:43:00,98.81,98.82,98.79,98.795,884499999.0
2007-08-10 11:44:00,98.8,98.8,98.78,98.78,1322000004.0
2007-08-10 11:45:00,98.78,98.79,98.76,98.78,1020199986.0
2007-08-10 11:46:00,98.79,98.82,98.78,98.81,1245099995.0
2007-08-10 11:47:00,98.81,98.83,98.79,98.8,846200000.0
2007-08-10 11:48:00,98.8,98.82,98.79,98.79,448700002.0
2007-08-10 11:49:00,98.795,98.81,98.79,98.8,1088100002.0
2007-08-10 11:50:00,98.8,98.82,98.785,98.785,831700003.0
2007-08-10 11:51:00,98.79,98.8,98.76,98.78,660099996.0
2007-08-10 11:52:00,98.78,98.79,98.75,98.77,554199998.0
2007-08-10 11:53:00,98.77,98.81,98.77,98.79,687500002.0
2007-08-10 11:54:00,98.78,98.79,98.76,98.78,359900000.0
2007-08-10 11:55:00,98.78,98.79,98.77,98.78,98100000.0
2007-08-10 11:56:00,98.79,98.79,98.76,98.77,212399998.0
2007-08-10 11:57:00,98.77,98.79,98.76,98.76,428500001.0
2007-08-10 11:58:00,98.76,98.78,98.75,98.77,642900004.0
2007-08-10 11:59:00,98.77,98.78,98.75,98.76,353400001.0
2007-08-10 12:00:00,98.75,98.77,98.74,98.74,628700006.0
2007-08-10 12:01:00,98.75,98.75,98.71,98.74,572100007.0
2007-08-10 12:02:00,98.74,98.79,98.73,98.79,326399999.0
2007-08-10 12:03:00,98.79,98.79,98.73,98.75,1122799994.0
2007-08-10 12:04:00,98.75,98.79,98.74,98.78,883499995.0
2007-08-10 12:05:00,98.78,98.78,98.74,98.75,941500000.0
2007-08-10 12:06:00,98.755,98.77,98.75,98.76,898300003.0
2007-08-10 12:07:00,98.77,98.78,98.76,98.78,203600000.0
2007-08-10 12:08:00,98.77,98.77,98.74,98.74,197000000.0
2007-08-10 12:09:00,98.74,98.75,98.73,98.75,1080399993.0
2007-08-10 12:10:00,98.75,98.77,98.745,98.76,619399999.0
2007-08-10 12:11:00,98.755,98.77,98.745,98.755,530599996.0
2007-08-10 12:12:00,98.76,98.77,98.75,98.75,354600000.0
2007-08-10 12:13:00,98.75,98.77,98.74,98.755,474000000.0
2007-08-10 12:14:00,98.755,98.755,98.73,98.74,568900000.0
2007-08-10 12:15:00,98.73,98.755,98.73,98.74,293900000.0
2007-08-10 12:16:00,98.74,98.74,98.715,98.73,287200000.0
2007-08-10 12:17:00,98.72,98.72,98.705,98.705,252500000.0
2007-08-10 12:18:00,98.71,98.73,98.7,98.7,576199999.0
2007-08-10 12:19:00,98.705,98.71,98.67,98.68,626700001.0
2007-08-10 12:20:00,98.68,98.69,98.68,98.69,53600000.0
2007-08-10 12:21:00,98.69,98.69,98.645,98.65,164500002.0
2007-08-10 12:22:00,98.65,98.66,98.6,98.61,1039300002.0
2007-08-10 12:23:00,98.62,98.62,98.54,98.57,1711500005.0
2007-08-10 12:24:00,98.57,98.63,98.56,98.6,1276499985.0
2007-08-10 12:25:00,98.6,98.63,98.58,98.585,1270300002.0
2007-08-10 12:26:00,98.585,98.65,98.585,98.64,917800004.0
2007-08-10 12:27:00,98.64,98.64,98.6,98.61,531200000.0
2007-08-10 12:28:00,98.61,98.64,98.59,98.61,901100000.0
2007-08-10 12:29:00,98.6,98.65,98.59,98.64,870499998.0
2007-08-10 12:30:00,98.64,98.69,98.64,98.64,1893200002.0
2007-08-10 12:31:00,98.64,98.64,98.59,98.64,363200000.0
2007-08-10 12:32:00,98.64,98.64,98.59,98.59,338900000.0
2007-08-10 12:33:00,98.59,98.65,98.57,98.64,1110599997.0
2007-08-10 12:34:00,98.63,98.66,98.62,98.65,536400001.0
2007-08-10 12:35:00,98.65,98.65,98.62,98.63,640100003.0
2007-08-10 12:36:00,98.63,98.63,98.61,98.62,537400004.0
2007-08-10 12:37:00,98.63,98.645,98.61,98.63,714900000.0
2007-08-10 12:38:00,98.63,98.65,98.6,98.6,407199999.0
2007-08-10 12:39:00,98.6,98.65,98.59,98.615,1524500001.0
2007-08-10 12:40:00,98.615,98.63,98.605,98.62,347900000.0
2007-08-10 12:41:00,98.61,98.62,98.6,98.6,162600000.0
2007-08-10 12:42:00,98.605,98.61,98.57,98.57,1110999999.0
2007-08-10 12:43:00,98.59,98.6,98.58,98.59,328999998.0
2007-08-10 12:44:00,98.59,98.6,98.56,98.58,567400000.0
2007-08-10 12:45:00,98.575,98.59,98.54,98.54,638400000.0
2007-08-10 12:46:00,98.54,98.56,98.54,98.54,1059600006.0
2007-08-10 12:47:00,98.55,98.56,98.52,98.53,1143000013.0
2007-08-10 12:48:00,98.53,98.55,98.53,98.53,469200000.0
2007-08-10 12:49:00,98.53,98.55,98.53,98.535,224500000.0
2007-08-10 12:50:00,98.54,98.55,98.5,98.505,729200001.0
2007-08-10 12:51:00,98.505,98.51,98.46,98.51,1617599986.0
2007-08-10 12:52:00,98.51,98.52,98.46,98.49,1220899985.0
2007-08-10 12:53:00,98.48,98.51,98.44,98.48,1183999993.0
2007-08-10 12:54:00,98.465,98.49,98.44,98.46,1605199996.0
2007-08-10 12:55:00,98.46,98.47,98.44,98.46,1237299998.0
2007-08-10 12:56:00,98.46,98.47,98.35,98.38,1516699999.0
2007-08-10 12:57:00,98.375,98.41,98.36,98.37,779600000.0
2007-08-10 12:58:00,98.37,98.39,98.365,98.38,932400003.0
2007-08-10 12:59:00,98.38,98.39,98.32,98.32,1144800001.0
2007-08-10 13:00:00,98.32,98.35,98.29,98.35,1222599997.0
2007-08-10 13:01:00,98.34,98.39,98.34,98.39,894100002.0
2007-08-10 13:02:00,98.39,98.4,98.37,98.38,254299999.0
2007-08-10 13:03:00,98.38,98.43,98.38,98.41,1338700003.0
2007-08-10 13:04:00,98.41,98.43,98.4,98.41,666599999.0
2007-08-10 13:05:00,98.42,98.42,98.39,98.42,944699995.0
2007-08-10 13:06:00,98.43,98.46,98.41,98.44,944699995.0
2007-08-10 13:07:00,98.44,98.45,98.37,98.375,1257800007.0
2007-08-10 13:08:00,98.38,98.39,98.35,98.37,1399400001.0
2007-08-10 13:09:00,98.365,98.39,98.32,98.345,1519400000.0
2007-08-10 13:10:00,98.345,98.41,98.345,98.37,1074100000.0
2007-08-10 13:11:00,98.37,98.39,98.35,98.39,815500003.0
2007-08-10 13:12:00,98.39,98.39,98.37,98.39,242299999.0
2007-08-10 13:13:00,98.39,98.39,98.33,98.34,492699998.0
2007-08-10 13:14:00,98.34,98.35,98.31,98.315,789500002.0
2007-08-10 13:15:00,98.31,98.35,98.3,98.34,801499999.0
2007-08-10 13:16:00,98.35,98.37,98.31,98.35,981299998.0
2007-08-10 13:17:00,98.35,98.39,98.35,98.39,465199999.0
2007-08-10 13:18:00,98.39,98.39,98.35,98.355,147000000.0
2007-08-10 13:19:00,98.355,98.37,98.33,98.36,1002800002.0
2007-08-10 13:20:00,98.36,98.37,98.34,98.36,1664900032.0
2007-08-10 13:21:00,98.355,98.37,98.33,98.36,926200000.0
2007-08-10 13:22:00,98.36,98.38,98.34,98.34,797100003.0
2007-08-10 13:23:00,98.33,98.36,98.29,98.3,1473800013.0
2007-08-10 13:24:00,98.29,98.32,98.29,98.31,568000002.0
2007-08-10 13:25:00,98.31,98.35,98.31,98.335,981999994.0
2007-08-10 13:26:00,98.335,98.36,98.33,98.36,904800000.0
2007-08-10 13:27:00,98.36,98.38,98.35,98.38,585400000.0
2007-08-10 13:28:00,98.39,98.43,98.37,98.37,709899999.0
2007-08-10 13:29:00,98.37,98.37,98.32,98.34,854499999.0
2007-08-10 13:30:00,98.34,98.39,98.33,98.38,782700008.0
2007-08-10 13:31:00,98.39,98.44,98.35,98.44,1293300008.0
2007-08-10 13:32:00,98.43,98.44,98.405,98.41,605000003.0
2007-08-10 13:33:00,98.41,98.44,98.4,98.43,939900007.0
2007-08-10 13:34:00,98.43,98.47,98.42,98.42,1399899999.0
2007-08-10 13:35:00,98.425,98.47,98.41,98.47,806900001.0
2007-08-10 13:36:00,98.47,98.47,98.41,98.42,1804699996.0
2007-08-10 13:37:00,98.43,98.44,98.38,98.38,1202800004.0
2007-08-10 13:38:00,98.39,98.42,98.38,98.41,905299999.0
2007-08-10 13:39:00,98.41,98.42,98.39,98.41,725299997.0
2007-08-10 13:40:00,98.41,98.42,98.39,98.42,1102899996.0
2007-08-10 13:41:00,98.43,98.44,98.4,98.4,499600000.0
2007-08-10 13:42:00,98.4,98.42,98.38,98.41,672800004.0
2007-08-10 13:43:00,98.41,98.43,98.38,98.39,1037099999.0
2007-08-10 13:44:00,98.39,98.4,98.35,98.36,459700000.0
2007-08-10 13:45:00,98.355,98.365,98.33,98.34,946899989.0
2007-08-10 13:46:00,98.34,98.37,98.33,98.35,1251200000.0
2007-08-10 13:47:00,98.355,98.36,98.33,98.35,513800001.0
2007-08-10 13:48:00,98.35,98.37,98.335,98.34,706900001.0
2007-08-10 13:49:00,98.33,98.34,98.3,98.34,413600000.0
2007-08-10 13:50:00,98.34,98.35,98.31,98.31,301399998.0
2007-08-10 13:51:00,98.31,98.33,98.29,98.33,897300000.0
2007-08-10 13:52:00,98.34,98.34,98.31,98.32,268299998.0
2007-08-10 13:53:00,98.31,98.33,98.26,98.26,1004099996.0
2007-08-10 13:54:00,98.26,98.28,98.23,98.26,1488199991.0
2007-08-10 13:55:00,98.265,98.34,98.265,98.32,1561600008.0
2007-08-10 13:56:00,98.32,98.335,98.27,98.27,1961699998.0
2007-08-10 13:57:00,98.28,98.28,98.22,98.23,1726599992.0
2007-08-10 13:58:00,98.21,98.24,98.18,98.24,1726599992.0
2007-08-10 13:59:00,98.24,98.25,98.14,98.14,1077400001.0
2007-08-10 14:00:00,98.14,98.17,98.1,98.125,1954600004.0
2007-08-10 14:01:00,98.08,98.11,98.07,98.1,1236900006.0
2007-08-10 14:02:00,98.13,98.13,98.06,98.13,1236900006.0
2007-08-10 14:03:00,98.13,98.17,98.12,98.12,598199997.0
2007-08-10 14:04:00,98.12,98.13,98.08,98.1,770400000.0
2007-08-10 14:05:00,98.1,98.13,98.06,98.12,1369699998.0
2007-08-10 14:06:00,98.11,98.195,98.1,98.18,1582500008.0
2007-08-10 14:07:00,98.17,98.24,98.17,98.19,1338700009.0
2007-08-10 14:08:00,98.19,98.28,98.19,98.28,1338700009.0
2007-08-10 14:09:00,98.28,98.3,98.27,98.28,1152899999.0
2007-08-10 14:10:00,98.28,98.32,98.27,98.29,924800000.0
2007-08-10 14:11:00,98.29,98.37,98.28,98.36,945799998.0
2007-08-10 14:12:00,98.36,98.38,98.3,98.33,1259500007.0
2007-08-10 14:13:00,98.33,98.36,98.31,98.33,1183499997.0
2007-08-10 14:14:00,98.33,98.35,98.27,98.27,1642600010.0
2007-08-10 14:15:00,98.27,98.28,98.235,98.255,554800002.0
2007-08-10 14:16:00,98.26,98.29,98.24,98.24,919399998.0
2007-08-10 14:17:00,98.24,98.31,98.22,98.29,1159999998.0
2007-08-10 14:18:00,98.3,98.35,98.28,98.34,1207300010.0
2007-08-10 14:19:00,98.35,98.46,98.34,98.41,1417600006.0
2007-08-10 14:20:00,98.41,98.44,98.355,98.36,646699997.0
2007-08-10 14:21:00,98.355,98.36,98.31,98.33,1150299999.0
2007-08-10 14:22:00,98.33,98.395,98.33,98.36,1689599985.0
2007-08-10 14:23:00,98.35,98.395,98.33,98.375,2018600002.0
2007-08-10 14:24:00,98.375,98.41,98.34,98.4,1328900007.0
2007-08-10 14:25:00,98.4,98.41,98.365,98.39,1868399997.0
2007-08-10 14:26:00,98.38,98.395,98.335,98.37,1184000005.0
2007-08-10 14:27:00,98.36,98.44,98.36,98.43,1953999988.0
2007-08-10 14:28:00,98.43,98.47,98.4,98.455,1953999988.0
2007-08-10 14:29:00,98.47,98.5,98.435,98.47,1703199991.0
2007-08-10 14:30:00,98.48,98.51,98.44,98.51,2056199993.0
2007-08-10 14:31:00,98.52,98.52,98.45,98.45,2056199993.0
2007-08-10 14:32:00,98.455,98.545,98.45,98.54,2056199993.0
2007-08-10 14:33:00,98.55,98.57,98.52,98.52,1868200000.0
2007-08-10 14:34:00,98.51,98.52,98.47,98.495,1868200000.0
2007-08-10 14:35:00,98.49,98.495,98.43,98.43,1929799998.0
2007-08-10 14:36:00,98.44,98.45,98.395,98.395,1643499993.0
2007-08-10 14:37:00,98.4,98.4,98.33,98.33,1649800002.0
2007-08-10 14:38:00,98.335,98.345,98.29,98.3,2102899987.0
2007-08-10 14:39:00,98.3,98.33,98.28,98.28,1740700003.0
2007-08-10 14:40:00,98.28,98.36,98.28,98.35,1712699986.0
2007-08-10 14:41:00,98.355,98.43,98.355,98.415,1374599997.0
2007-08-10 14:42:00,98.42,98.43,98.41,98.41,891099993.0
2007-08-10 14:43:00,98.41,98.415,98.38,98.4,896500004.0
2007-08-10 14:44:00,98.4,98.44,98.39,98.41,1076899999.0
2007-08-10 14:45:00,98.41,98.44,98.37,98.39,1801499997.0
2007-08-10 14:46:00,98.38,98.4,98.35,98.385,1614399984.0
2007-08-10 14:47:00,98.38,98.42,98.36,98.415,1127699992.0
2007-08-10 14:48:00,98.415,98.42,98.39,98.4,1024800000.0
2007-08-10 14:49:00,98.4,98.42,98.39,98.41,1368299995.0
2007-08-10 14:50:00,98.4,98.44,98.39,98.415,596699998.0
2007-08-10 14:51:00,98.41,98.425,98.4,98.425,1046699998.0
2007-08-10 14:52:00,98.42,98.425,98.39,98.42,1366399998.0
2007-08-10 14:53:00,98.42,98.435,98.41,98.425,905199998.0
2007-08-10 14:54:00,98.43,98.435,98.37,98.38,1241799999.0
2007-08-10 14:55:00,98.38,98.395,98.355,98.38,657399999.0
2007-08-10 14:56:00,98.38,98.385,98.315,98.355,1430700004.0
2007-08-10 14:57:00,98.355,98.42,98.355,98.41,1074600001.0
2007-08-10 14:58:00,98.42,98.43,98.39,98.425,1637700000.0
2007-08-10 14:59:00,98.425,98.47,98.41,98.45,1538799999.0
2007-08-10 15:00:00,98.455,98.47,98.44,98.455,1345300001.0
2007-08-10 15:01:00,98.46,98.46,98.42,98.44,1912100000.0
2007-08-10 15:02:00,98.44,98.45,98.41,98.42,1134299992.0
2007-08-10 15:03:00,98.425,98.445,98.4,98.4,1238900001.0
2007-08-10 15:04:00,98.4,98.415,98.38,98.4,1243500001.0
2007-08-10 15:05:00,98.4,98.425,98.39,98.405,1312299991.0
2007-08-10 15:06:00,98.42,98.42,98.385,98.4,874500000.0
2007-08-10 15:07:00,98.405,98.42,98.38,98.405,783199994.0
2007-08-10 15:08:00,98.405,98.41,98.39,98.41,517600001.0
2007-08-10 15:09:00,98.405,98.42,98.4,98.405,709699998.0
2007-08-10 15:10:00,98.405,98.45,98.405,98.43,1361600003.0
2007-08-10 15:11:00,98.435,98.435,98.4,98.41,1153799999.0
2007-08-10 15:12:00,98.41,98.43,98.4,98.41,1289900007.0
2007-08-10 15:13:00,98.41,98.435,98.4,98.425,792400005.0
2007-08-10 15:14:00,98.425,98.46,98.42,98.46,678400000.0
2007-08-10 15:15:00,98.46,98.575,98.46,98.56,1798300001.0
2007-08-10 15:16:00,98.56,98.57,98.53,98.555,1972500003.0
2007-08-10 15:17:00,98.5,98.51,98.47,98.5,1135099997.0
2007-08-10 15:18:00,98.515,98.515,98.48,98.5,1135099997.0
2007-08-10 15:19:00,98.5,98.51,98.49,98.51,1081499999.0
2007-08-10 15:20:00,98.52,98.52,98.49,98.5,888000006.0
2007-08-10 15:21:00,98.5,98.57,98.49,98.55,1633899991.0
2007-08-10 15:22:00,98.56,98.6,98.53,98.6,1601299990.0
2007-08-10 15:23:00,98.61,98.7,98.59,98.7,1601299990.0
2007-08-10 15:24:00,98.69,98.71,98.61,98.62,1601299990.0
2007-08-10 15:25:00,98.6,98.61,98.575,98.58,1601299990.0
2007-08-10 15:26:00,98.56,98.58,98.55,98.56,1764899999.0
2007-08-10 15:27:00,98.57,98.58,98.54,98.55,1764899999.0
2007-08-10 15:28:00,98.55,98.56,98.5,98.52,1764899999.0
2007-08-10 15:29:00,98.52,98.57,98.515,98.57,822600003.0
2007-08-10 15:30:00,98.57,98.575,98.5,98.51,1528099997.0
2007-08-10 15:31:00,98.51,98.55,98.5,98.54,1918599998.0
2007-08-10 15:32:00,98.54,98.54,98.48,98.49,1012899999.0
2007-08-10 15:33:00,98.49,98.535,98.465,98.53,1360299999.0
2007-08-10 15:34:00,98.53,98.58,98.49,98.49,852800000.0
2007-08-10 15:35:00,98.49,98.53,98.49,98.49,744699999.0
2007-08-10 15:36:00,98.49,98.5,98.46,98.47,1308099993.0
2007-08-10 15:37:00,98.47,98.53,98.45,98.485,964599993.0
2007-08-10 15:38:00,98.485,98.49,98.43,98.48,1579599992.0
2007-08-10 15:39:00,98.47,98.48,98.42,98.47,1523600007.0
2007-08-10 15:40:00,98.47,98.48,98.42,98.45,1611600007.0
2007-08-10 15:41:00,98.45,98.48,98.42,98.47,1573600007.0
2007-08-10 15:42:00,98.48,98.51,98.435,98.51,1350099990.0
2007-08-10 15:43:00,98.51,98.51,98.48,98.51,840000000.0
2007-08-10 15:44:00,98.51,98.51,98.44,98.45,1261199998.0
2007-08-10 15:45:00,98.455,98.47,98.41,98.46,1836599977.0
2007-08-10 15:46:00,98.47,98.51,98.46,98.49,1068600002.0
2007-08-10 15:47:00,98.49,98.51,98.45,98.48,1174699997.0
2007-08-10 15:48:00,98.49,98.52,98.47,98.48,1191399984.0
2007-08-10 15:49:00,98.485,98.52,98.46,98.51,724400000.0
2007-08-10 15:50:00,98.51,98.51,98.45,98.47,854000000.0
2007-08-10 15:51:00,98.48,98.52,98.46,98.495,1388599996.0
2007-08-10 15:52:00,98.495,98.545,98.48,98.54,1258600004.0
2007-08-10 15:53:00,98.54,98.54,98.48,98.51,1097499996.0
2007-08-10 15:54:00,98.51,98.54,98.48,98.535,1115999990.0
2007-08-10 15:55:00,98.535,98.56,98.5,98.545,719599994.0
2007-08-10 15:56:00,98.545,98.57,98.52,98.54,1091200003.0
2007-08-10 15:57:00,98.54,98.6,98.53,98.58,1723999990.0
2007-08-10 15:58:00,98.57,98.65,98.56,98.64,1354799996.0
2007-08-10 15:59:00,98.645,98.68,98.62,98.63,1354799996.0
2007-08-10 16:00:00,98.64,98.64,98.57,98.59,1387399993.0
2007-08-10 16:01:00,98.59,98.62,98.57,98.58,1064299996.0
2007-08-10 16:02:00,98.58,98.64,98.58,98.62,477600000.0
2007-08-10 16:03:00,98.61,98.67,98.61,98.63,584599998.0
2007-08-10 16:04:00,98.63,98.64,98.61,98.61,527999999.0
2007-08-10 16:05:00,98.61,98.62,98.58,98.59,971599993.0
2007-08-10 16:06:00,98.58,98.62,98.58,98.59,1074100005.0
2007-08-10 16:07:00,98.59,98.61,98.58,98.59,400800000.0
2007-08-10 16:08:00,98.59,98.6,98.54,98.56,907200000.0
2007-08-10 16:09:00,98.56,98.57,98.52,98.545,1454900011.0
2007-08-10 16:10:00,98.545,98.57,98.52,98.555,587900000.0
2007-08-10 16:11:00,98.555,98.59,98.55,98.55,369299999.0
2007-08-10 16:12:00,98.545,98.59,98.53,98.565,852999999.0
2007-08-10 16:13:00,98.57,98.59,98.56,98.58,415200000.0
2007-08-10 16:14:00,98.59,98.69,98.58,98.67,571100002.0
2007-08-10 16:15:00,98.69,98.74,98.66,98.71,730300002.0
2007-08-10 16:16:00,98.72,98.77,98.71,98.73,1020800000.0
2007-08-10 16:17:00,98.72,98.76,98.71,98.75,1028099997.0
2007-08-10 16:18:00,98.745,98.75,98.7,98.71,1028099997.0
2007-08-10 16:19:00,98.7,98.71,98.64,98.64,1049999994.0
2007-08-10 16:20:00,98.64,98.65,98.61,98.63,1772999984.0
2007-08-10 16:21:00,98.63,98.65,98.63,98.645,1490299998.0
2007-08-10 16:22:00,98.63,98.68,98.63,98.65,1249900000.0
2007-08-10 16:23:00,98.66,98.66,98.62,98.63,1249900000.0
2007-08-10 16:24:00,98.635,98.65,98.61,98.62,921300004.0
2007-08-10 16:25:00,98.62,98.63,98.58,98.58,1291899996.0
2007-08-10 16:26:00,98.57,98.59,98.525,98.525,2144499991.0
2007-08-10 16:27:00,98.525,98.55,98.525,98.535,1434399990.0
2007-08-10 16:28:00,98.52,98.55,98.47,98.47,874000000.0
2007-08-10 16:29:00,98.485,98.52,98.48,98.5,874000000.0
2007-08-10 16:30:00,98.5,98.545,98.49,98.54,1456299994.0
2007-08-10 16:31:00,98.54,98.54,98.5,98.525,1523499992.0
2007-08-10 16:32:00,98.525,98.535,98.49,98.495,893699997.0
2007-08-10 16:33:00,98.495,98.52,98.47,98.52,1188299999.0
2007-08-10 16:34:00,98.52,98.52,98.47,98.48,1323899998.0
2007-08-10 16:35:00,98.48,98.495,98.45,98.48,1551799990.0
2007-08-10 16:36:00,98.48,98.525,98.47,98.47,1427699992.0
2007-08-10 16:37:00,98.48,98.49,98.46,98.485,1620499996.0
2007-08-10 16:38:00,98.48,98.48,98.43,98.45,1325000005.0
2007-08-10 16:39:00,98.45,98.47,98.44,98.46,427100002.0
2007-08-10 16:40:00,98.465,98.545,98.465,98.53,1165100002.0
2007-08-10 16:41:00,98.53,98.56,98.51,98.545,803900002.0
2007-08-10 16:42:00,98.54,98.545,98.52,98.525,566200006.0
2007-08-10 16:43:00,98.53,98.53,98.495,98.53,661300012.0
2007-08-10 16:44:00,98.53,98.55,98.5,98.535,1103700015.0
2007-08-10 16:45:00,98.535,98.59,98.535,98.57,831100002.0
2007-08-10 16:46:00,98.57,98.59,98.52,98.545,1037100003.0
2007-08-10 16:47:00,98.545,98.55,98.5,98.53,565100002.0
2007-08-10 16:48:00,98.53,98.53,98.5,98.52,676999994.0
2007-08-10 16:49:00,98.52,98.53,98.49,98.49,1005699986.0
2007-08-10 16:50:00,98.49,98.52,98.48,98.495,1262100005.0
2007-08-10 16:51:00,98.5,98.51,98.45,98.49,895199990.0
2007-08-10 16:52:00,98.49,98.5,98.45,98.48,895199990.0
2007-08-10 16:53:00,98.48,98.51,98.475,98.51,558400000.0
2007-08-10 16:54:00,98.51,98.51,98.46,98.5,946500000.0
2007-08-10 16:55:00,98.5,98.555,98.5,98.54,1503900005.0
2007-08-10 16:56:00,98.55,98.555,98.51,98.525,1372200002.0
2007-08-10 16:57:00,98.525,98.535,98.495,98.515,1224299997.0
2007-08-10 16:58:00,98.51,98.56,98.5,98.54,1253200002.0
2007-08-10 16:59:00,98.545,98.575,98.46,98.465,1021800000.0
2007-08-10 17:00:00,98.46,98.5,98.45,98.48,939300000.0
2007-08-10 17:01:00,98.48,98.51,98.455,98.49,1247500002.0
2007-08-10 17:02:00,98.49,98.53,98.48,98.48,1138699994.0
2007-08-10 17:03:00,98.48,98.51,98.46,98.49,1780999998.0
2007-08-10 17:04:00,98.5,98.515,98.47,98.51,1780999998.0
2007-08-10 17:05:00,98.49,98.52,98.47,98.51,1297700004.0
2007-08-10 17:06:00,98.5,98.54,98.49,98.51,1297700004.0
2007-08-10 17:07:00,98.51,98.515,98.46,98.48,1297700004.0
2007-08-10 17:08:00,98.48,98.5,98.45,98.46,1273400009.0
2007-08-10 17:09:00,98.46,98.47,98.44,98.47,1760800000.0
2007-08-10 17:10:00,98.465,98.485,98.42,98.435,1033000005.0
2007-08-10 17:11:00,98.44,98.485,98.43,98.485,1510500002.0
2007-08-10 17:12:00,98.49,98.525,98.48,98.5,1571099989.0
2007-08-10 17:13:00,98.51,98.51,98.46,98.5,1245700004.0
2007-08-10 17:14:00,98.51,98.54,98.49,98.53,1245700004.0
2007-08-10 17:15:00,98.53,98.6,98.51,98.55,1594999991.0
2007-08-10 17:16:00,98.56,98.57,98.51,98.57,1784899988.0
2007-08-10 17:17:00,98.57,98.575,98.51,98.52,1897599993.0
2007-08-10 17:18:00,98.52,98.585,98.51,98.52,1643399999.0
2007-08-10 17:19:00,98.51,98.57,98.5,98.56,1875099999.0
2007-08-10 17:20:00,98.555,98.6,98.55,98.59,1875099999.0
2007-08-10 17:21:00,98.59,98.6,98.545,98.55,560800000.0
2007-08-10 17:22:00,98.55,98.59,98.54,98.56,1571899996.0
2007-08-10 17:23:00,98.565,98.58,98.52,98.555,1708999995.0
2007-08-10 17:24:00,98.57,98.595,98.55,98.59,1394299994.0
2007-08-10 17:25:00,98.6,98.6,98.55,98.57,1671600003.0
2007-08-10 17:26:00,98.57,98.58,98.54,98.57,1396099999.0
2007-08-10 17:27:00,98.56,98.575,98.51,98.52,1809599998.0
2007-08-10 17:28:00,98.53,98.54,98.5,98.53,1522000010.0
2007-08-10 17:29:00,98.52,98.545,98.515,98.525,1428000013.0
2007-08-10 17:30:00,98.525,98.53,98.48,98.49,957999999.0
2007-08-10 17:31:00,98.49,98.505,98.48,98.495,777799995.0
2007-08-10 17:32:00,98.495,98.525,98.47,98.49,1787800009.0
2007-08-10 17:33:00,98.49,98.535,98.47,98.52,1766299998.0
2007-08-10 17:34:00,98.525,98.545,98.51,98.51,927899995.0
2007-08-10 17:35:00,98.52,98.52,98.48,98.49,1086700000.0
2007-08-10 17:36:00,98.485,98.49,98.44,98.475,670000001.0
2007-08-10 17:37:00,98.47,98.48,98.45,98.465,705299998.0
2007-08-10 17:38:00,98.465,98.48,98.45,98.455,704299998.0
2007-08-10 17:39:00,98.45,98.45,98.415,98.44,1236300005.0
2007-08-10 17:40:00,98.435,98.49,98.435,98.475,826799999.0
2007-08-10 17:41:00,98.48,98.5,98.475,98.475,789000008.0
2007-08-10 17:42:00,98.475,98.505,98.47,98.495,974699999.0
2007-08-10 17:43:00,98.495,98.5,98.44,98.445,892500000.0
2007-08-10 17:44:00,98.445,98.475,98.445,98.46,565300000.0
2007-08-10 17:45:00,98.46,98.47,98.4,98.4,1358399999.0
2007-08-10 17:46:00,98.4,98.44,98.4,98.43,1220699996.0
2007-08-10 17:47:00,98.43,98.445,98.4,98.43,1917400005.0
2007-08-10 17:48:00,98.43,98.455,98.41,98.445,1004800000.0
2007-08-10 17:49:00,98.445,98.445,98.41,98.44,1105599996.0
2007-08-10 17:50:00,98.43,98.45,98.43,98.44,501700001.0
2007-08-10 17:51:00,98.445,98.47,98.44,98.46,813600000.0
2007-08-10 17:52:00,98.46,98.47,98.43,98.445,711099997.0
2007-08-10 17:53:00,98.445,98.45,98.42,98.425,377199997.0
2007-08-10 17:54:00,98.425,98.44,98.42,98.44,664700009.0
2007-08-10 17:55:00,98.44,98.445,98.41,98.42,491200000.0
2007-08-10 17:56:00,98.425,98.47,98.41,98.46,1084600002.0
2007-08-10 17:57:00,98.46,98.53,98.46,98.5,1456799999.0
2007-08-10 17:58:00,98.5,98.53,98.47,98.48,1971800004.0
2007-08-10 17:59:00,98.47,98.57,98.47,98.56,1567800000.0
2007-08-10 18:00:00,98.56,98.57,98.52,98.54,1589799993.0
2007-08-10 18:01:00,98.54,98.54,98.5,98.5,721600000.0
2007-08-10 18:02:00,98.5,98.5,98.46,98.46,849300000.0
2007-08-10 18:03:00,98.45,98.5,98.43,98.46,1235399994.0
2007-08-10 18:04:00,98.46,98.48,98.43,98.48,732700000.0
2007-08-10 18:05:00,98.485,98.495,98.47,98.485,559999995.0
2007-08-10 18:06:00,98.49,98.55,98.48,98.54,873799998.0
2007-08-10 18:07:00,98.53,98.64,98.53,98.63,1660499993.0
2007-08-10 18:08:00,98.62,98.64,98.58,98.625,1695700003.0
2007-08-10 18:09:00,98.625,98.625,98.57,98.62,928900005.0
2007-08-10 18:10:00,98.615,98.65,98.56,98.565,1848400002.0
2007-08-10 18:11:00,98.565,98.57,98.51,98.53,1190899997.0
2007-08-10 18:12:00,98.53,98.66,98.53,98.615,1710200000.0
2007-08-10 18:13:00,98.615,98.62,98.57,98.615,1332699999.0
2007-08-10 18:14:00,98.615,98.675,98.61,98.62,1494500000.0
2007-08-10 18:15:00,98.63,98.64,98.61,98.63,1108699998.0
2007-08-10 18:16:00,98.63,98.82,98.62,98.75,1554599996.0
2007-08-10 18:17:00,98.75,98.77,98.73,98.73,1554599996.0
2007-08-10 18:18:00,98.73,98.76,98.71,98.76,1327699998.0
2007-08-10 18:19:00,98.76,98.88,98.75,98.865,1772500004.0
2007-08-10 18:20:00,98.87,98.88,98.79,98.79,1681100001.0
2007-08-10 18:21:00,98.8,98.85,98.77,98.84,1588600000.0
2007-08-10 18:22:00,98.84,98.87,98.82,98.82,1799499994.0
2007-08-10 18:23:00,98.82,98.87,98.81,98.83,1478200006.0
2007-08-10 18:24:00,98.83,98.93,98.79,98.92,1746099998.0
2007-08-10 18:25:00,98.93,98.95,98.75,98.81,1746099998.0
2007-08-10 18:26:00,98.8,98.82,98.74,98.75,1746099998.0
2007-08-10 18:27:00,98.74,98.77,98.68,98.68,1746099998.0
2007-08-10 18:28:00,98.69,98.75,98.665,98.75,1746099998.0
2007-08-10 18:29:00,98.74,98.77,98.69,98.72,1912199995.0
2007-08-10 18:30:00,98.725,98.795,98.71,98.79,1912199995.0
2007-08-10 18:31:00,98.79,98.79,98.69,98.71,1299199998.0
2007-08-10 18:32:00,98.7,98.725,98.67,98.68,673800000.0
2007-08-10 18:33:00,98.68,98.7,98.64,98.65,1460199998.0
2007-08-10 18:34:00,98.65,98.69,98.64,98.68,1217099999.0
2007-08-10 18:35:00,98.68,98.68,98.62,98.66,986800000.0
2007-08-10 18:36:00,98.66,98.7,98.65,98.68,834400000.0
2007-08-10 18:37:00,98.68,98.7,98.66,98.67,1305800007.0
2007-08-10 18:38:00,98.68,98.69,98.67,98.69,563200000.0
2007-08-10 18:39:00,98.68,98.73,98.67,98.72,488100000.0
2007-08-10 18:40:00,98.72,98.72,98.69,98.71,315200000.0
2007-08-10 18:41:00,98.715,98.72,98.69,98.695,504400001.0
2007-08-10 18:42:00,98.695,98.71,98.69,98.71,321600000.0
2007-08-10 18:43:00,98.71,98.71,98.67,98.69,765600001.0
2007-08-10 18:44:00,98.69,98.72,98.67,98.71,961999997.0
2007-08-10 18:45:00,98.715,98.75,98.69,98.75,808599998.0
2007-08-10 18:46:00,98.74,98.77,98.69,98.71,548000000.0
2007-08-10 18:47:00,98.71,98.72,98.68,98.71,866100001.0
2007-08-10 18:48:00,98.7,98.72,98.67,98.68,757599998.0
2007-08-10 18:49:00,98.69,98.73,98.66,98.72,804800001.0
2007-08-10 18:50:00,98.72,98.72,98.64,98.655,922100003.0
2007-08-10 18:51:00,98.65,98.69,98.62,98.68,938400000.0
2007-08-10 18:52:00,98.68,98.68,98.635,98.675,707200000.0
2007-08-10 18:53:00,98.66,98.675,98.65,98.655,615100000.0
2007-08-10 18:54:00,98.65,98.69,98.645,98.675,809300000.0
2007-08-10 18:55:00,98.67,98.68,98.655,98.67,530400000.0
2007-08-10 18:56:00,98.67,98.67,98.62,98.63,971899996.0
2007-08-10 18:57:00,98.63,98.65,98.58,98.62,964800000.0
2007-08-10 18:58:00,98.62,98.64,98.61,98.62,825599999.0
2007-08-10 18:59:00,98.62,98.67,98.61,98.64,1022700001.0
2007-08-10 19:00:00,98.65,98.69,98.62,98.68,954500002.0
2007-08-10 19:01:00,98.695,98.71,98.665,98.675,787099998.0
2007-08-10 19:02:00,98.675,98.685,98.67,98.68,451999999.0
2007-08-10 19:03:00,98.68,98.71,98.67,98.7,430400000.0
2007-08-10 19:04:00,98.695,98.695,98.67,98.69,500899999.0
2007-08-10 19:05:00,98.68,98.72,98.68,98.72,422599995.0
2007-08-10 19:06:00,98.71,98.73,98.66,98.67,672299999.0
2007-08-10 19:07:00,98.66,98.75,98.65,98.72,816800000.0
2007-08-10 19:08:00,98.72,98.73,98.67,98.71,593500000.0
2007-08-10 19:09:00,98.71,98.755,98.7,98.75,462000000.0
2007-08-10 19:10:00,98.755,98.82,98.75,98.785,929600000.0
2007-08-10 19:11:00,98.77,98.78,98.73,98.76,705300001.0
2007-08-10 19:12:00,98.76,98.77,98.745,98.75,315800000.0
2007-08-10 19:13:00,98.75,98.76,98.74,98.76,237200000.0
2007-08-10 19:14:00,98.76,98.78,98.745,98.75,420800000.0
2007-08-10 19:15:00,98.75,98.76,98.73,98.75,478800000.0
2007-08-10 19:16:00,98.75,98.77,98.72,98.76,767599999.0
2007-08-10 19:17:00,98.77,98.77,98.72,98.75,876199994.0
2007-08-10 19:18:00,98.75,98.75,98.7,98.725,824299997.0
2007-08-10 19:19:00,98.73,98.735,98.72,98.735,288000000.0
2007-08-10 19:20:00,98.735,98.79,98.72,98.78,777999998.0
2007-08-10 19:21:00,98.78,98.805,98.76,98.8,846600000.0
2007-08-10 19:22:00,98.805,98.825,98.79,98.825,706200001.0
2007-08-10 19:23:00,98.825,98.825,98.79,98.805,717299993.0
2007-08-10 19:24:00,98.805,98.815,98.76,98.78,552799997.0
2007-08-10 19:25:00,98.78,98.8,98.75,98.785,855499995.0
2007-08-10 19:26:00,98.8,98.82,98.76,98.78,1133300001.0
2007-08-10 19:27:00,98.78,98.82,98.78,98.8,762100002.0
2007-08-10 19:28:00,98.78,98.8,98.77,98.77,721999992.0
2007-08-10 19:29:00,98.77,98.78,98.72,98.74,1330999997.0
2007-08-10 19:30:00,98.74,98.75,98.725,98.75,865199988.0
2007-08-10 19:31:00,98.75,98.76,98.7,98.71,785099993.0
2007-08-10 19:32:00,98.71,98.75,98.71,98.75,403400000.0
2007-08-10 19:33:00,98.75,98.75,98.71,98.72,433400000.0
2007-08-10 19:34:00,98.72,98.725,98.68,98.7,630900002.0
2007-08-10 19:35:00,98.7,98.755,98.68,98.73,907900001.0
2007-08-10 19:36:00,98.73,98.74,98.68,98.7,747800000.0
2007-08-10 19:37:00,98.7,98.74,98.69,98.71,1217699995.0
2007-08-10 19:38:00,98.72,98.73,98.67,98.69,956200001.0
2007-08-10 19:39:00,98.69,98.71,98.65,98.7,1397799991.0
2007-08-10 19:40:00,98.69,98.73,98.68,98.7,1292799996.0
2007-08-10 19:41:00,98.7,98.705,98.64,98.68,1228999997.0
2007-08-10 19:42:00,98.68,98.69,98.66,98.69,715899992.0
2007-08-10 19:43:00,98.69,98.72,98.67,98.69,755999996.0
2007-08-10 19:44:00,98.705,98.73,98.7,98.73,403200000.0
2007-08-10 19:45:00,98.73,98.755,98.72,98.74,559799999.0
2007-08-10 19:46:00,98.74,98.76,98.71,98.71,1253500005.0
2007-08-10 19:47:00,98.71,98.73,98.68,98.69,911300001.0
2007-08-10 19:48:00,98.7,98.7,98.64,98.66,1825199997.0
2007-08-10 19:49:00,98.67,98.69,98.65,98.67,1432100002.0
2007-08-10 19:50:00,98.67,98.67,98.63,98.67,1435599994.0
2007-08-10 19:51:00,98.67,98.68,98.63,98.65,1100900000.0
2007-08-10 19:52:00,98.65,98.665,98.63,98.64,1044800010.0
2007-08-10 19:53:00,98.64,98.66,98.6,98.66,666400000.0
2007-08-10 19:54:00,98.66,98.675,98.63,98.66,945800002.0
2007-08-10 19:55:00,98.655,98.67,98.63,98.63,977299998.0
2007-08-10 19:56:00,98.63,98.675,98.63,98.66,999200016.0
2007-08-10 19:57:00,98.675,98.68,98.625,98.635,651200004.0
2007-08-10 19:58:00,98.64,98.65,98.62,98.645,1084400000.0
2007-08-10 19:59:00,98.645,98.67,98.63,98.66,714100009.0
2007-08-10 20:00:00,98.66,98.72,98.66,98.69,862500000.0
2007-08-10 20:01:00,98.68,98.71,98.67,98.675,452199998.0
2007-08-10 20:02:00,98.66,98.675,98.63,98.67,1319799994.0
2007-08-10 20:03:00,98.67,98.68,98.63,98.64,961900003.0
2007-08-10 20:04:00,98.65,98.68,98.65,98.67,475499998.0
2007-08-10 20:05:00,98.67,98.69,98.665,98.68,295200000.0
2007-08-10 20:06:00,98.68,98.72,98.68,98.7,497900000.0
2007-08-10 20:07:00,98.685,98.7,98.68,98.7,286400000.0
2007-08-10 20:08:00,98.7,98.73,98.685,98.73,608400001.0
2007-08-10 20:09:00,98.725,98.73,98.675,98.68,225899999.0
2007-08-10 20:10:00,98.67,98.675,98.66,98.67,306399996.0
2007-08-10 20:11:00,98.665,98.685,98.64,98.67,1247800001.0
2007-08-10 20:12:00,98.67,98.73,98.665,98.7,582400000.0
2007-08-10 20:13:00,98.7,98.73,98.68,98.715,876399998.0
2007-08-10 20:14:00,98.715,98.73,98.68,98.69,1038199991.0
2007-08-10 20:15:00,98.7,98.73,98.67,98.72,1532199991.0
2007-08-10 20:16:00,98.72,98.745,98.71,98.71,1005699997.0
2007-08-10 20:17:00,98.71,98.72,98.67,98.69,775700000.0
2007-08-10 20:18:00,98.69,98.72,98.68,98.71,422300003.0
2007-08-10 20:19:00,98.7,98.73,98.7,98.73,199200000.0
2007-08-10 20:20:00,98.73,98.79,98.72,98.78,1048400001.0
2007-08-10 20:21:00,98.77,98.865,98.77,98.81,1328299996.0
2007-08-10 20:22:00,98.81,98.82,98.77,98.79,1357000004.0
2007-08-10 20:23:00,98.78,98.82,98.76,98.815,1068399999.0
2007-08-10 20:24:00,98.815,98.835,98.81,98.83,560700000.0
2007-08-10 20:25:00,98.83,98.83,98.81,98.81,211700002.0
2007-08-10 20:26:00,98.82,98.84,98.79,98.82,1678099993.0
2007-08-10 20:27:00,98.82,98.82,98.77,98.77,1049099998.0
2007-08-10 20:28:00,98.77,98.78,98.74,98.755,1057399997.0
2007-08-10 20:29:00,98.755,98.765,98.74,98.755,426299994.0
2007-08-10 20:30:00,98.76,98.76,98.73,98.74,1242199998.0
2007-08-10 20:31:00,98.74,98.75,98.68,98.7,913300004.0
2007-08-10 20:32:00,98.7,98.75,98.69,98.71,703600004.0
2007-08-10 20:33:00,98.71,98.72,98.7,98.71,270300000.0
2007-08-10 20:34:00,98.71,98.71,98.68,98.69,718000002.0
2007-08-10 20:35:00,98.69,98.69,98.67,98.67,490099999.0
2007-08-10 20:36:00,98.67,98.7,98.64,98.7,505600000.0
2007-08-10 20:37:00,98.695,98.71,98.68,98.7,870699995.0
2007-08-10 20:38:00,98.7,98.71,98.695,98.7,902300000.0
2007-08-10 20:39:00,98.7,98.7,98.68,98.69,961099999.0
2007-08-10 20:40:00,98.69,98.76,98.67,98.74,975899999.0
2007-08-10 20:41:00,98.74,98.75,98.73,98.75,549700002.0
2007-08-10 20:42:00,98.73,98.74,98.7,98.725,810399998.0
2007-08-10 20:43:00,98.72,98.73,98.71,98.73,465800000.0
2007-08-10 20:44:00,98.73,98.75,98.73,98.74,360800000.0
2007-08-10 20:45:00,98.74,98.75,98.73,98.75,141600000.0
2007-08-10 20:46:00,98.75,98.77,98.74,98.77,394300000.0
2007-08-10 20:47:00,98.76,98.79,98.75,98.77,1030899999.0
2007-08-10 20:48:00,98.76,98.76,98.73,98.745,708899998.0
2007-08-10 20:49:00,98.75,98.8,98.74,98.77,720700000.0
2007-08-10 20:50:00,98.77,98.79,98.76,98.78,538999998.0
2007-08-10 20:51:00,98.775,98.78,98.745,98.76,556499999.0
2007-08-10 20:52:00,98.76,98.76,98.75,98.76,136000000.0
2007-08-10 20:53:00,98.76,98.77,98.74,98.76,617399996.0
2007-08-10 20:54:00,98.76,98.82,98.76,98.8,1158800003.0
2007-08-10 20:55:00,98.81,98.815,98.77,98.78,1747800003.0
2007-08-10 20:56:00,98.79,98.805,98.76,98.76,1560500006.0
2007-08-10 20:57:00,98.77,98.82,98.76,98.815,1219100001.0
2007-08-10 20:58:00,98.815,98.85,98.8,98.84,1053899995.0
2007-08-10 20:59:00,98.85,98.88,98.81,98.82,1106500003.0
2007-08-10 21:00:00,98.82,98.86,98.82,98.83,1025499995.0
2007-08-10 21:01:00,98.835,98.86,98.82,98.83,442300002.0
2007-08-10 21:02:00,98.83,98.84,98.81,98.81,314299998.0
2007-08-10 21:03:00,98.83,98.83,98.78,98.8,653199998.0
2007-08-10 21:04:00,98.8,98.8,98.78,98.79,318499998.0
2007-08-10 21:05:00,98.785,98.79,98.77,98.77,325699996.0
2007-08-10 21:06:00,98.78,98.81,98.75,98.81,809100003.0
2007-08-10 21:07:00,98.81,98.825,98.79,98.805,877499999.0
2007-08-10 21:08:00,98.8,98.82,98.79,98.815,668200001.0
2007-08-10 21:09:00,98.82,98.86,98.81,98.83,1358799991.0
2007-08-10 21:10:00,98.83,98.845,98.78,98.84,1054299998.0
2007-08-10 21:11:00,98.84,98.855,98.8,98.81,558899997.0
2007-08-10 21:12:00,98.81,98.82,98.77,98.82,588599998.0
2007-08-10 21:13:00,98.82,98.825,98.81,98.82,219200000.0
2007-08-10 21:14:00,98.82,98.88,98.82,98.87,218400000.0
2007-08-10 21:15:00,98.87,98.9,98.87,98.89,652200005.0
2007-08-10 21:16:00,98.89,98.94,98.86,98.865,1535300000.0
2007-08-10 21:17:00,98.86,98.875,98.83,98.855,487999998.0
2007-08-10 21:18:00,98.85,98.88,98.84,98.88,362700001.0
2007-08-10 21:19:00,98.885,98.885,98.81,98.83,573599999.0
2007-08-10 21:20:00,98.83,98.85,98.83,98.845,109800000.0
2007-08-10 21:21:00,98.845,98.88,98.84,98.86,478599999.0
2007-08-10 21:22:00,98.865,98.895,98.85,98.865,450700002.0
2007-08-10 21:23:00,98.85,98.885,98.84,98.87,1431599999.0
2007-08-10 21:24:00,98.86,98.865,98.84,98.855,588399999.0
2007-08-10 21:25:00,98.85,98.86,98.84,98.845,166400000.0
2007-08-10 21:26:00,98.84,98.87,98.83,98.86,546400003.0
2007-08-10 21:27:00,98.85,98.89,98.85,98.89,413000001.0
2007-08-10 21:28:00,98.9,98.95,98.88,98.95,957400000.0
2007-08-10 21:29:00,98.95,98.98,98.9,98.925,1782499993.0
2007-08-10 21:30:00,98.925,98.95,98.89,98.9,798300000.0
2007-08-10 21:31:00,98.9,98.96,98.88,98.955,623000000.0
2007-08-10 21:32:00,98.955,98.965,98.93,98.955,584000000.0
2007-08-10 21:33:00,98.96,99.01,98.95,98.965,1323500011.0
2007-08-10 21:34:00,98.96,98.98,98.92,98.96,1225899997.0
2007-08-10 21:35:00,98.96,98.96,98.9,98.91,1658400008.0
2007-08-10 21:36:00,98.91,98.96,98.91,98.955,952200001.0
2007-08-10 21:37:00,98.96,98.96,98.92,98.935,1085400000.0
2007-08-10 21:38:00,98.94,98.95,98.88,98.9,1269299998.0
2007-08-10 21:39:00,98.9,98.92,98.87,98.87,868099995.0
2007-08-10 21:40:00,98.87,98.905,98.86,98.88,1564299996.0
2007-08-10 21:41:00,98.89,98.91,98.87,98.885,637000001.0
2007-08-10 21:42:00,98.89,98.93,98.88,98.915,1145600001.0
2007-08-10 21:43:00,98.91,98.915,98.87,98.905,533000002.0
2007-08-10 21:44:00,98.91,98.915,98.88,98.91,609200004.0
2007-08-10 21:45:00,98.89,98.915,98.87,98.89,580299995.0
2007-08-10 21:46:00,98.9,98.92,98.86,98.885,776100002.0
2007-08-10 21:47:00,98.89,98.895,98.84,98.85,454600000.0
2007-08-10 21:48:00,98.85,98.88,98.84,98.86,302200001.0
2007-08-10 21:49:00,98.86,98.87,98.84,98.87,593199994.0
2007-08-10 21:50:00,98.875,98.875,98.85,98.86,468899996.0
2007-08-10 21:51:00,98.855,98.865,98.85,98.86,219600000.0
2007-08-10 21:52:00,98.86,98.875,98.86,98.875,66500000.0
2007-08-10 21:53:00,98.875,98.885,98.86,98.885,187000000.0
2007-08-10 21:54:00,98.885,98.905,98.885,98.9,292099999.0
2007-08-10 21:55:00,98.9,98.9,98.88,98.89,217200000.0
2007-08-10 21:56:00,98.89,98.9,98.88,98.895,355199995.0
2007-08-10 21:57:00,98.885,98.9,98.87,98.88,516499998.0
2007-08-10 21:58:00,98.88,98.89,98.86,98.875,691700002.0
2007-08-10 21:59:00,98.87,98.88,98.84,98.87,865399998.0
2007-08-10 22:00:00,98.86,98.885,98.83,98.88,994999999.0
2007-08-10 22:01:00,98.87,98.9,98.85,98.875,732899996.0
2007-08-10 22:02:00,98.86,98.89,98.86,98.89,337499999.0
2007-08-10 22:03:00,98.89,98.89,98.87,98.88,152100000.0
2007-08-10 22:04:00,98.87,98.89,98.86,98.87,211300000.0
2007-08-10 22:05:00,98.87,98.885,98.85,98.86,490100000.0
2007-08-10 22:06:00,98.86,98.87,98.84,98.85,451400001.0
2007-08-10 22:07:00,98.85,98.87,98.85,98.87,110400000.0
2007-08-10 22:08:00,98.87,98.87,98.85,98.85,209000000.0
2007-08-10 22:09:00,98.85,98.865,98.84,98.86,246200000.0
2007-08-10 22:10:00,98.865,98.865,98.85,98.86,134999999.0
2007-08-10 22:11:00,98.86,98.86,98.82,98.85,577900003.0
2007-08-10 22:12:00,98.85,98.86,98.84,98.855,168800000.0
2007-08-10 22:13:00,98.855,98.87,98.83,98.86,447399996.0
2007-08-10 22:14:00,98.86,98.88,98.84,98.86,666100000.0
2007-08-10 22:15:00,98.855,98.865,98.85,98.86,258900000.0
2007-08-10 22:16:00,98.86,98.87,98.85,98.86,220900000.0
2007-08-10 22:17:00,98.86,98.86,98.82,98.855,352499999.0
2007-08-10 22:18:00,98.86,98.865,98.85,98.86,139600000.0
2007-08-10 22:19:00,98.85,98.85,98.85,98.85,287200003.0
2007-08-10 22:20:00,98.85,98.86,98.85,98.85,218300000.0
2007-08-10 22:21:00,98.86,98.87,98.84,98.87,431299999.0
2007-08-10 22:22:00,98.87,98.88,98.83,98.88,513000003.0
2007-08-10 22:23:00,98.87,98.88,98.8,98.8,801499996.0
2007-08-10 22:24:00,98.82,98.84,98.82,98.84,161500000.0
2007-08-10 22:25:00,98.84,98.875,98.83,98.875,486599998.0
2007-08-10 22:26:00,98.88,98.89,98.87,98.87,420600002.0
2007-08-10 22:27:00,98.87,98.88,98.84,98.86,1173499990.0
2007-08-10 22:28:00,98.86,98.86,98.825,98.825,164300000.0
2007-08-10 22:29:00,98.825,98.83,98.8,98.81,312299998.0
2007-08-10 22:30:00,98.82,98.82,98.8,98.81,99499999.0
2007-08-10 22:31:00,98.81,98.81,98.81,98.81,37600000.0
2007-08-10 22:32:00,98.81,98.81,98.8,98.8,68800000.0
2007-08-10 22:33:00,98.8,98.8,98.78,98.79,47700000.0
2007-08-10 22:34:00,98.785,98.79,98.76,98.79,257800001.0
2007-08-10 22:35:00,98.79,98.79,98.78,98.785,87200000.0
2007-08-10 22:36:00,98.785,98.79,98.78,98.79,88800000.0
2007-08-10 22:37:00,98.79,98.79,98.77,98.775,208400003.0
2007-08-10 22:38:00,98.775,98.775,98.75,98.77,243100002.0
2007-08-10 22:39:00,98.77,98.77,98.74,98.75,540500008.0
2007-08-10 22:40:00,98.755,98.755,98.74,98.74,83600000.0
2007-08-10 22:41:00,98.755,98.755,98.74,98.745,114200000.0
2007-08-10 22:42:00,98.745,98.75,98.71,98.725,321900004.0
2007-08-10 22:43:00,98.72,98.74,98.7,98.73,638999997.0
2007-08-10 22:44:00,98.73,98.74,98.72,98.74,87900000.0
2007-08-10 22:45:00,98.74,98.75,98.71,98.74,366099999.0
2007-08-10 22:46:00,98.74,98.76,98.73,98.76,345100000.0
2007-08-10 22:47:00,98.75,98.765,98.73,98.76,465100002.0
2007-08-10 22:48:00,98.76,98.77,98.68,98.73,514100000.0
2007-08-10 22:49:00,98.75,98.75,98.735,98.735,234400000.0
2007-08-10 22:50:00,98.74,98.74,98.74,98.74,30400000.0
2007-08-10 22:51:00,98.74,98.74,98.73,98.73,261600000.0
2007-08-10 22:52:00,98.73,98.73,98.73,98.73,76100000.0
2007-08-10 22:53:00,98.73,98.73,98.71,98.71,224000000.0
2007-08-10 22:54:00,98.71,98.72,98.69,98.715,125000000.0
2007-08-10 22:55:00,98.715,98.72,98.71,98.715,395100000.0
2007-08-10 22:56:00,98.71,98.73,98.69,98.71,612099998.0
2007-08-10 22:57:00,98.715,98.74,98.71,98.73,750499995.0
2007-08-10 22:58:00,98.725,98.73,98.7,98.73,275000004.0
2007-08-10 22:59:00,98.71,98.74,98.71,98.74,152900001.0
2007-08-12 23:00:00,98.587,98.707,98.56,98.592,427300001.0
2007-08-12 23:01:00,98.555,98.578,98.545,98.557,290800000.0
2007-08-12 23:02:00,98.566,98.566,98.542,98.542,124600000.0
2007-08-12 23:03:00,98.565,98.577,98.556,98.56,267099997.0
2007-08-12 23:04:00,98.555,98.579,98.555,98.579,149599998.0
2007-08-12 23:05:00,98.562,98.575,98.556,98.573,646099996.0
2007-08-12 23:06:00,98.559,98.585,98.555,98.555,362200000.0
2007-08-12 23:07:00,98.556,98.585,98.549,98.566,423799999.0
2007-08-12 23:08:00,98.573,98.593,98.539,98.559,304500000.0
2007-08-12 23:09:00,98.582,98.6,98.559,98.579,440900001.0
2007-08-12 23:10:00,98.565,98.58,98.547,98.576,183100000.0
2007-08-12 23:11:00,98.575,98.598,98.555,98.577,354400000.0
2007-08-12 23:12:00,98.555,98.573,98.55,98.552,217799996.0
2007-08-12 23:13:00,98.575,98.578,98.567,98.567,320000001.0
2007-08-12 23:14:00,98.566,98.585,98.56,98.567,290699998.0
2007-08-12 23:15:00,98.579,98.597,98.563,98.585,351100000.0
2007-08-12 23:16:00,98.559,98.59,98.559,98.57,343100002.0
2007-08-12 23:17:00,98.591,98.593,98.562,98.569,142699999.0
2007-08-12 23:18:00,98.548,98.57,98.538,98.547,504099997.0
2007-08-12 23:19:00,98.56,98.56,98.55,98.56,42100000.0
2007-08-12 23:20:00,98.56,98.56,98.55,98.56,55600000.0
2007-08-12 23:21:00,98.56,98.56,98.56,98.56,14300000.0
2007-08-12 23:22:00,98.55,98.56,98.55,98.56,40500000.0
2007-08-12 23:23:00,98.56,98.56,98.55,98.55,55600000.0
2007-08-12 23:24:00,98.55,98.55,98.54,98.54,169200000.0
2007-08-12 23:25:00,98.55,98.56,98.55,98.56,40500000.0
2007-08-12 23:26:00,98.56,98.58,98.56,98.56,81000000.0
2007-08-12 23:27:00,98.57,98.57,98.54,98.54,102200001.0
2007-08-12 23:28:00,98.55,98.58,98.53,98.56,83000000.0
2007-08-12 23:29:00,98.58,98.58,98.56,98.56,35300000.0
2007-08-12 23:30:00,98.55,98.56,98.52,98.55,119699999.0
2007-08-12 23:31:00,98.54,98.57,98.52,98.56,1812999996.0
2007-08-12 23:32:00,98.57,98.61,98.57,98.61,227300000.0
2007-08-12 23:33:00,98.6,98.61,98.57,98.58,327300000.0
2007-08-12 23:34:00,98.58,98.58,98.56,98.58,126899998.0
2007-08-12 23:35:00,98.58,98.61,98.56,98.59,325300000.0
2007-08-12 23:36:00,98.6,98.6,98.59,98.59,65700001.0
2007-08-12 23:37:00,98.6,98.61,98.59,98.61,198700003.0
2007-08-12 23:38:00,98.61,98.63,98.57,98.6,428800003.0
2007-08-12 23:39:00,98.6,98.61,98.53,98.59,348300001.0
2007-08-12 23:40:00,98.6,98.62,98.6,98.6,368100000.0
2007-08-12 23:41:00,98.61,98.62,98.61,98.62,274100000.0
2007-08-12 23:42:00,98.61,98.62,98.61,98.61,68200001.0
2007-08-12 23:43:00,98.62,98.65,98.62,98.65,62000000.0
2007-08-12 23:44:00,98.65,98.65,98.63,98.63,65800000.0
2007-08-12 23:45:00,98.591,98.625,98.591,98.625,779899985.0
2007-08-12 23:46:00,98.64,98.65,98.62,98.65,102700000.0
2007-08-12 23:47:00,98.65,98.66,98.64,98.66,56400000.0
2007-08-12 23:48:00,98.66,98.66,98.61,98.62,169500003.0
2007-08-12 23:49:00,98.62,98.62,98.62,98.62,28600000.0
2007-08-12 23:50:00,98.63,98.63,98.63,98.63,13500000.0
2007-08-12 23:51:00,98.62,98.62,98.62,98.62,71500000.0
2007-08-12 23:52:00,98.628,98.641,98.613,98.641,908900014.0
2007-08-12 23:53:00,98.62,98.74,98.62,98.7,167499995.0
2007-08-12 23:54:00,98.66,98.66,98.66,98.66,68299998.0
2007-08-12 23:55:00,98.66,98.67,98.66,98.67,37299999.0
2007-08-12 23:56:00,98.67,98.67,98.67,98.67,138899997.0
2007-08-12 23:57:00,98.67,98.71,98.65,98.66,186599997.0
2007-08-12 23:58:00,98.69,98.73,98.69,98.71,379999999.0
2007-08-12 23:59:00,98.69,98.71,98.69,98.71,71000000.0
2007-08-13 00:00:00,98.71,98.73,98.69,98.69,356000002.0
2007-08-13 00:01:00,98.69,98.72,98.69,98.72,293399995.0
2007-08-13 00:02:00,98.72,98.72,98.72,98.72,15100000.0
2007-08-13 00:03:00,98.72,98.72,98.69,98.69,135799997.0
2007-08-13 00:04:00,98.7,98.7,98.7,98.7,119200000.0
2007-08-13 00:05:00,98.69,98.7,98.68,98.7,73900000.0
2007-08-13 00:06:00,98.7,98.71,98.68,98.71,327799997.0
2007-08-13 00:07:00,98.69,98.71,98.69,98.71,423600000.0
2007-08-13 00:08:00,98.71,98.71,98.7,98.71,305399997.0
2007-08-13 00:09:00,98.71,98.72,98.7,98.72,245699999.0
2007-08-13 00:10:00,98.7,98.7,98.68,98.68,77099999.0
2007-08-13 00:11:00,98.71,98.71,98.7,98.7,23200000.0
2007-08-13 00:12:00,98.69,98.7,98.69,98.7,342299999.0
2007-08-13 00:13:00,98.7,98.71,98.69,98.7,656700005.0
2007-08-13 00:14:00,98.71,98.72,98.7,98.71,92199999.0
2007-08-13 00:15:00,98.71,98.72,98.68,98.7,78400000.0
2007-08-13 00:16:00,98.69,98.72,98.69,98.72,25200000.0
2007-08-13 00:17:00,98.72,98.72,98.72,98.72,5600000.0
2007-08-13 00:18:00,98.72,98.72,98.7,98.7,123399999.0
2007-08-13 00:19:00,98.7,98.73,98.7,98.71,50400000.0
2007-08-13 00:20:00,98.71,98.71,98.71,98.71,14400000.0
2007-08-13 00:21:00,98.71,98.73,98.7,98.73,40000000.0
2007-08-13 00:22:00,98.73,98.73,98.73,98.73,4800000.0
2007-08-13 00:23:00,98.73,98.73,98.71,98.71,10000000.0
2007-08-13 00:24:00,98.74,98.79,98.71,98.79,142800000.0
2007-08-13 00:25:00,98.79,98.82,98.78,98.79,333300000.0
2007-08-13 00:26:00,98.78,98.8,98.77,98.8,443800000.0
2007-08-13 00:27:00,98.78,98.79,98.78,98.79,28800000.0
2007-08-13 00:28:00,98.79,98.8,98.78,98.79,57900000.0
2007-08-13 00:29:00,98.79,98.8,98.78,98.8,74400000.0
2007-08-13 00:30:00,98.8,98.8,98.78,98.79,145500000.0
2007-08-13 00:31:00,98.79,98.81,98.78,98.8,126900000.0
2007-08-13 00:32:00,98.8,98.8,98.79,98.79,109199996.0
2007-08-13 00:33:00,98.8,98.8,98.79,98.8,19500000.0
2007-08-13 00:34:00,98.8,98.8,98.78,98.8,73300001.0
2007-08-13 00:35:00,98.8,98.81,98.79,98.8,171000005.0
2007-08-13 00:36:00,98.8,98.8,98.78,98.78,266700000.0
2007-08-13 00:37:00,98.78,98.78,98.78,98.78,20800000.0
2007-08-13 00:38:00,98.79,98.79,98.77,98.78,64500000.0
2007-08-13 00:39:00,98.78,98.78,98.73,98.75,271200001.0
2007-08-13 00:40:00,98.75,98.76,98.72,98.76,336599997.0
2007-08-13 00:41:00,98.76,98.79,98.74,98.79,408200004.0
2007-08-13 00:42:00,98.79,98.8,98.78,98.8,69300000.0
2007-08-13 00:43:00,98.8,98.8,98.77,98.78,157700001.0
2007-08-13 00:44:00,98.78,98.78,98.77,98.77,51900000.0
2007-08-13 00:45:00,98.77,98.79,98.77,98.78,175300001.0
2007-08-13 00:46:00,98.79,98.79,98.77,98.78,411899990.0
2007-08-13 00:47:00,98.78,98.78,98.77,98.77,42599999.0
2007-08-13 00:48:00,98.77,98.78,98.76,98.76,88500000.0
2007-08-13 00:49:00,98.77,98.77,98.76,98.76,7600000.0
2007-08-13 00:50:00,98.76,98.76,98.76,98.76,11900000.0
2007-08-13 00:51:00,98.76,98.77,98.76,98.76,10900000.0
2007-08-13 00:52:00,98.77,98.77,98.75,98.76,89600000.0
2007-08-13 00:53:00,98.76,98.76,98.75,98.75,40599998.0
2007-08-13 00:54:00,98.75,98.75,98.73,98.73,283200000.0
2007-08-13 00:55:00,98.73,98.75,98.73,98.74,418499992.0
2007-08-13 00:56:00,98.75,98.75,98.74,98.74,26400000.0
2007-08-13 00:57:00,98.73,98.75,98.73,98.75,105899999.0
2007-08-13 00:58:00,98.75,98.75,98.75,98.75,4800000.0
2007-08-13 00:59:00,98.75,98.75,98.71,98.72,250599990.0
2007-08-13 01:00:00,98.72,98.73,98.72,98.73,468399999.0
2007-08-13 01:01:00,98.73,98.74,98.71,98.72,204500001.0
2007-08-13 01:02:00,98.72,98.72,98.7,98.72,561400009.0
2007-08-13 01:03:00,98.71,98.72,98.7,98.71,151399998.0
2007-08-13 01:04:00,98.7,98.7,98.68,98.69,323900003.0
2007-08-13 01:05:00,98.69,98.7,98.69,98.69,172800005.0
2007-08-13 01:06:00,98.69,98.69,98.69,98.69,102600002.0
2007-08-13 01:07:00,98.69,98.69,98.68,98.69,50100000.0
2007-08-13 01:08:00,98.69,98.69,98.66,98.68,650899998.0
2007-08-13 01:09:00,98.68,98.68,98.66,98.66,171999997.0
2007-08-13 01:10:00,98.67,98.67,98.63,98.63,230199995.0
2007-08-13 01:11:00,98.63,98.67,98.63,98.66,180800000.0
2007-08-13 01:12:00,98.66,98.66,98.63,98.63,788999986.0
2007-08-13 01:13:00,98.63,98.63,98.6,98.61,550999991.0
2007-08-13 01:14:00,98.61,98.61,98.57,98.57,797100000.0
2007-08-13 01:15:00,98.58,98.61,98.54,98.61,840000003.0
2007-08-13 01:16:00,98.6,98.63,98.59,98.63,575700003.0
2007-08-13 01:17:00,98.62,98.63,98.62,98.62,71700000.0
2007-08-13 01:18:00,98.62,98.64,98.61,98.62,360100008.0
2007-08-13 01:19:00,98.62,98.63,98.61,98.63,761599994.0
2007-08-13 01:20:00,98.63,98.64,98.61,98.61,412599997.0
2007-08-13 01:21:00,98.62,98.65,98.62,98.65,610000003.0
2007-08-13 01:22:00,98.65,98.68,98.64,98.66,601099999.0
2007-08-13 01:23:00,98.66,98.69,98.65,98.68,869000002.0
2007-08-13 01:24:00,98.68,98.69,98.63,98.63,749100003.0
2007-08-13 01:25:00,98.63,98.64,98.61,98.62,501900000.0
2007-08-13 01:26:00,98.63,98.63,98.63,98.63,26400000.0
2007-08-13 01:27:00,98.63,98.63,98.61,98.62,249699998.0
2007-08-13 01:28:00,98.62,98.62,98.61,98.61,268200009.0
2007-08-13 01:29:00,98.62,98.63,98.6,98.62,507700010.0
2007-08-13 01:30:00,98.62,98.65,98.62,98.65,258700000.0
2007-08-13 01:31:00,98.65,98.65,98.63,98.64,100400000.0
2007-08-13 01:32:00,98.63,98.63,98.62,98.63,333999994.0
2007-08-13 01:33:00,98.63,98.63,98.63,98.63,96000000.0
2007-08-13 01:34:00,98.63,98.64,98.63,98.64,198900000.0
2007-08-13 01:35:00,98.64,98.64,98.64,98.64,77900000.0
2007-08-13 01:36:00,98.64,98.65,98.64,98.65,46100001.0
2007-08-13 01:37:00,98.638,98.651,98.635,98.64,602900003.0
2007-08-13 01:38:00,98.65,98.65,98.64,98.65,255000000.0
2007-08-13 01:39:00,98.65,98.66,98.64,98.66,139000000.0
2007-08-13 01:40:00,98.65,98.67,98.65,98.67,75800000.0
2007-08-13 01:41:00,98.67,98.68,98.65,98.68,209600001.0
2007-08-13 01:42:00,98.69,98.69,98.68,98.68,306499998.0
2007-08-13 01:43:00,98.69,98.7,98.67,98.69,429500002.0
2007-08-13 01:44:00,98.69,98.72,98.69,98.71,183999999.0
2007-08-13 01:45:00,98.71,98.73,98.7,98.71,317899996.0
2007-08-13 01:46:00,98.71,98.715,98.66,98.67,797800002.0
2007-08-13 01:47:00,98.66,98.675,98.62,98.635,195200001.0
2007-08-13 01:48:00,98.63,98.655,98.61,98.61,648899998.0
2007-08-13 01:49:00,98.62,98.65,98.595,98.625,639199997.0
2007-08-13 01:50:00,98.64,98.73,98.615,98.71,1302199999.0
2007-08-13 01:51:00,98.69,98.72,98.67,98.7,561300002.0
2007-08-13 01:52:00,98.68,98.71,98.68,98.695,518599996.0
2007-08-13 01:53:00,98.695,98.705,98.68,98.7,334100000.0
2007-08-13 01:54:00,98.7,98.7,98.67,98.69,101900000.0
2007-08-13 01:55:00,98.7,98.745,98.67,98.72,883399995.0
2007-08-13 01:56:00,98.715,98.725,98.69,98.705,493500000.0
2007-08-13 01:57:00,98.7,98.71,98.67,98.68,668300002.0
2007-08-13 01:58:00,98.67,98.73,98.66,98.66,617500003.0
2007-08-13 01:59:00,98.685,98.7,98.64,98.685,1455900003.0
2007-08-13 02:00:00,98.685,98.685,98.65,98.67,330999999.0
2007-08-13 02:01:00,98.67,98.685,98.65,98.68,544000006.0
2007-08-13 02:02:00,98.69,98.69,98.67,98.67,39200000.0
2007-08-13 02:03:00,98.67,98.685,98.67,98.67,75000000.0
2007-08-13 02:04:00,98.685,98.69,98.65,98.665,414400001.0
2007-08-13 02:05:00,98.665,98.69,98.66,98.66,1093299999.0
2007-08-13 02:06:00,98.66,98.67,98.65,98.655,386099999.0
2007-08-13 02:07:00,98.66,98.67,98.61,98.64,591100001.0
2007-08-13 02:08:00,98.655,98.67,98.64,98.67,330999996.0
2007-08-13 02:09:00,98.67,98.68,98.65,98.65,571999994.0
2007-08-13 02:10:00,98.665,98.665,98.64,98.65,249600000.0
2007-08-13 02:11:00,98.65,98.665,98.62,98.66,596700000.0
2007-08-13 02:12:00,98.65,98.665,98.65,98.65,368900002.0
2007-08-13 02:13:00,98.64,98.67,98.62,98.645,796599997.0
2007-08-13 02:14:00,98.65,98.67,98.64,98.64,896999985.0
2007-08-13 02:15:00,98.66,98.695,98.64,98.68,721099987.0
2007-08-13 02:16:00,98.68,98.69,98.66,98.66,235500002.0
2007-08-13 02:17:00,98.66,98.66,98.64,98.64,270900002.0
2007-08-13 02:18:00,98.64,98.65,98.63,98.645,98600000.0
2007-08-13 02:19:00,98.65,98.67,98.64,98.66,409800000.0
2007-08-13 02:20:00,98.66,98.675,98.63,98.66,480899997.0
2007-08-13 02:21:00,98.66,98.69,98.64,98.69,391800003.0
2007-08-13 02:22:00,98.685,98.69,98.64,98.67,765000002.0
2007-08-13 02:23:00,98.67,98.67,98.65,98.66,712400000.0
2007-08-13 02:24:00,98.66,98.67,98.65,98.665,228100000.0
2007-08-13 02:25:00,98.665,98.67,98.64,98.655,253700000.0
2007-08-13 02:26:00,98.66,98.66,98.64,98.66,134100001.0
2007-08-13 02:27:00,98.66,98.66,98.64,98.65,147000001.0
2007-08-13 02:28:00,98.655,98.69,98.65,98.66,574400001.0
2007-08-13 02:29:00,98.68,98.72,98.65,98.72,946600006.0
2007-08-13 02:30:00,98.72,98.72,98.69,98.7,515900010.0
2007-08-13 02:31:00,98.7,98.73,98.7,98.725,573900005.0
2007-08-13 02:32:00,98.71,98.76,98.71,98.74,788200003.0
2007-08-13 02:33:00,98.75,98.755,98.73,98.745,188700001.0
2007-08-13 02:34:00,98.73,98.74,98.72,98.725,269700001.0
2007-08-13 02:35:00,98.72,98.725,98.68,98.7,468199997.0
2007-08-13 02:36:00,98.69,98.73,98.67,98.73,604700003.0
2007-08-13 02:37:00,98.71,98.74,98.7,98.71,656500001.0
2007-08-13 02:38:00,98.71,98.72,98.68,98.69,1411900001.0
2007-08-13 02:39:00,98.69,98.72,98.68,98.71,956000004.0
2007-08-13 02:40:00,98.71,98.72,98.69,98.715,639100004.0
2007-08-13 02:41:00,98.71,98.715,98.69,98.7,341200000.0
2007-08-13 02:42:00,98.7,98.7,98.66,98.66,954200004.0
2007-08-13 02:43:00,98.685,98.69,98.61,98.64,2133399990.0
2007-08-13 02:44:00,98.635,98.655,98.61,98.645,380799999.0
2007-08-13 02:45:00,98.63,98.65,98.63,98.64,147200000.0
2007-08-13 02:46:00,98.64,98.64,98.6,98.6,380300000.0
2007-08-13 02:47:00,98.6,98.625,98.59,98.62,444800000.0
2007-08-13 02:48:00,98.62,98.63,98.59,98.605,785000003.0
2007-08-13 02:49:00,98.6,98.61,98.57,98.595,955200002.0
2007-08-13 02:50:00,98.59,98.605,98.56,98.59,1508500013.0
2007-08-13 02:51:00,98.59,98.615,98.58,98.61,320800004.0
2007-08-13 02:52:00,98.61,98.62,98.59,98.61,781499997.0
2007-08-13 02:53:00,98.62,98.655,98.61,98.64,1949500003.0
2007-08-13 02:54:00,98.64,98.64,98.61,98.61,359800003.0
2007-08-13 02:55:00,98.62,98.645,98.6,98.63,1243399997.0
2007-08-13 02:56:00,98.62,98.64,98.62,98.63,341900001.0
2007-08-13 02:57:00,98.63,98.67,98.63,98.67,311700002.0
2007-08-13 02:58:00,98.67,98.68,98.67,98.675,119900000.0
2007-08-13 02:59:00,98.66,98.685,98.66,98.67,348600002.0
2007-08-13 03:00:00,98.65,98.675,98.65,98.67,319899999.0
2007-08-13 03:01:00,98.675,98.71,98.67,98.7,1306899998.0
2007-08-13 03:02:00,98.7,98.705,98.67,98.7,815100004.0
2007-08-13 03:03:00,98.68,98.7,98.64,98.65,2063400010.0
2007-08-13 03:04:00,98.65,98.685,98.64,98.67,1121199997.0
2007-08-13 03:05:00,98.66,98.67,98.64,98.66,283800003.0
2007-08-13 03:06:00,98.66,98.675,98.64,98.65,1148200001.0
2007-08-13 03:07:00,98.64,98.655,98.61,98.645,608700000.0
2007-08-13 03:08:00,98.63,98.66,98.62,98.66,641500002.0
2007-08-13 03:09:00,98.67,98.67,98.64,98.66,641000003.0
2007-08-13 03:10:00,98.66,98.67,98.63,98.64,1347900006.0
2007-08-13 03:11:00,98.63,98.65,98.6,98.635,809900001.0
2007-08-13 03:12:00,98.62,98.63,98.62,98.63,106200000.0
2007-08-13 03:13:00,98.62,98.64,98.62,98.64,190700001.0
2007-08-13 03:14:00,98.63,98.66,98.62,98.635,573000002.0
2007-08-13 03:15:00,98.63,98.635,98.57,98.63,513699998.0
2007-08-13 03:16:00,98.62,98.64,98.61,98.63,427300001.0
2007-08-13 03:17:00,98.64,98.65,98.64,98.65,49000000.0
2007-08-13 03:18:00,98.63,98.66,98.63,98.63,847500003.0
2007-08-13 03:19:00,98.64,98.67,98.64,98.67,586900001.0
2007-08-13 03:20:00,98.67,98.67,98.65,98.67,519099997.0
2007-08-13 03:21:00,98.66,98.68,98.65,98.67,782899999.0
2007-08-13 03:22:00,98.67,98.68,98.65,98.66,730699995.0
2007-08-13 03:23:00,98.66,98.675,98.64,98.67,680400001.0
2007-08-13 03:24:00,98.67,98.695,98.66,98.695,767200003.0
2007-08-13 03:25:00,98.69,98.695,98.64,98.65,777300008.0
2007-08-13 03:26:00,98.65,98.67,98.65,98.66,592700000.0
2007-08-13 03:27:00,98.66,98.7,98.66,98.695,511000001.0
2007-08-13 03:28:00,98.68,98.71,98.67,98.705,747199996.0
2007-08-13 03:29:00,98.705,98.705,98.69,98.69,181999999.0
2007-08-13 03:30:00,98.69,98.705,98.69,98.7,359800002.0
2007-08-13 03:31:00,98.7,98.715,98.69,98.705,800400002.0
2007-08-13 03:32:00,98.7,98.72,98.69,98.705,895700003.0
2007-08-13 03:33:00,98.705,98.71,98.69,98.69,395299999.0
2007-08-13 03:34:00,98.69,98.71,98.67,98.67,568300000.0
2007-08-13 03:35:00,98.67,98.68,98.66,98.66,190799999.0
2007-08-13 03:36:00,98.66,98.67,98.645,98.65,545500000.0
2007-08-13 03:37:00,98.65,98.665,98.64,98.64,345100001.0
2007-08-13 03:38:00,98.66,98.66,98.64,98.645,641800003.0
2007-08-13 03:39:00,98.645,98.65,98.61,98.62,658100000.0
2007-08-13 03:40:00,98.625,98.63,98.61,98.615,240700000.0
2007-08-13 03:41:00,98.62,98.62,98.59,98.61,916400007.0
2007-08-13 03:42:00,98.61,98.63,98.595,98.6,1322799998.0
2007-08-13 03:43:00,98.61,98.62,98.59,98.61,325200000.0
2007-08-13 03:44:00,98.6,98.62,98.58,98.59,597499996.0
2007-08-13 03:45:00,98.59,98.635,98.585,98.63,232999999.0
2007-08-13 03:46:00,98.63,98.64,98.62,98.62,479400006.0
2007-08-13 03:47:00,98.63,98.64,98.61,98.64,446299999.0
2007-08-13 03:48:00,98.62,98.655,98.62,98.65,406899998.0
2007-08-13 03:49:00,98.65,98.655,98.62,98.64,371100000.0
2007-08-13 03:50:00,98.64,98.64,98.62,98.625,262200002.0
2007-08-13 03:51:00,98.625,98.63,98.6,98.61,634000000.0
2007-08-13 03:52:00,98.615,98.65,98.615,98.64,801599990.0
2007-08-13 03:53:00,98.64,98.64,98.61,98.61,685400003.0
2007-08-13 03:54:00,98.61,98.61,98.59,98.6,308299993.0
2007-08-13 03:55:00,98.61,98.61,98.6,98.61,659999994.0
2007-08-13 03:56:00,98.61,98.61,98.6,98.61,181200002.0
2007-08-13 03:57:00,98.61,98.63,98.59,98.61,785299997.0
2007-08-13 03:58:00,98.615,98.63,98.6,98.61,761400000.0
2007-08-13 03:59:00,98.61,98.62,98.6,98.6,450400000.0
2007-08-13 04:00:00,98.6,98.61,98.57,98.6,839899999.0
2007-08-13 04:01:00,98.59,98.63,98.58,98.62,1171900002.0
2007-08-13 04:02:00,98.62,98.65,98.62,98.62,931100000.0
2007-08-13 04:03:00,98.62,98.64,98.61,98.62,494300003.0
2007-08-13 04:04:00,98.625,98.64,98.6,98.635,296100000.0
2007-08-13 04:05:00,98.63,98.635,98.6,98.625,275200000.0
2007-08-13 04:06:00,98.62,98.635,98.58,98.62,816900003.0
2007-08-13 04:07:00,98.615,98.63,98.6,98.625,725700000.0
2007-08-13 04:08:00,98.625,98.635,98.62,98.63,299500000.0
2007-08-13 04:09:00,98.63,98.645,98.62,98.64,423200000.0
2007-08-13 04:10:00,98.65,98.66,98.62,98.64,503000002.0
2007-08-13 04:11:00,98.64,98.645,98.64,98.645,57600000.0
2007-08-13 04:12:00,98.65,98.665,98.64,98.65,321399998.0
2007-08-13 04:13:00,98.66,98.66,98.65,98.65,31500000.0
2007-08-13 04:14:00,98.64,98.65,98.635,98.64,86000001.0
2007-08-13 04:15:00,98.645,98.65,98.635,98.64,109600000.0
2007-08-13 04:16:00,98.635,98.64,98.635,98.64,10400000.0
2007-08-13 04:17:00,98.64,98.645,98.63,98.64,288500002.0
2007-08-13 04:18:00,98.64,98.64,98.635,98.635,89600000.0
2007-08-13 04:19:00,98.63,98.64,98.63,98.64,43400000.0
2007-08-13 04:20:00,98.64,98.655,98.635,98.655,182000000.0
2007-08-13 04:21:00,98.65,98.67,98.64,98.66,743700004.0
2007-08-13 04:22:00,98.65,98.67,98.65,98.66,151900000.0
2007-08-13 04:23:00,98.665,98.665,98.64,98.66,187099999.0
2007-08-13 04:24:00,98.66,98.66,98.64,98.655,255199998.0
2007-08-13 04:25:00,98.66,98.665,98.65,98.65,340800000.0
2007-08-13 04:26:00,98.655,98.66,98.64,98.66,290100000.0
2007-08-13 04:27:00,98.655,98.655,98.63,98.655,443799999.0
2007-08-13 04:28:00,98.655,98.66,98.64,98.65,916500003.0
2007-08-13 04:29:00,98.655,98.665,98.64,98.66,545399994.0
2007-08-13 04:30:00,98.655,98.655,98.63,98.65,185500000.0
2007-08-13 04:31:00,98.65,98.65,98.65,98.65,139200000.0
2007-08-13 04:32:00,98.65,98.65,98.635,98.645,206400000.0
2007-08-13 04:33:00,98.64,98.645,98.63,98.63,373500000.0
2007-08-13 04:34:00,98.63,98.64,98.61,98.61,475300000.0
2007-08-13 04:35:00,98.6,98.63,98.59,98.61,613499997.0
2007-08-13 04:36:00,98.625,98.635,98.61,98.635,259699996.0
2007-08-13 04:37:00,98.635,98.64,98.62,98.63,242900001.0
2007-08-13 04:38:00,98.63,98.635,98.63,98.63,72000000.0
2007-08-13 04:39:00,98.625,98.635,98.62,98.625,123200000.0
2007-08-13 04:40:00,98.63,98.635,98.62,98.63,323800000.0
2007-08-13 04:41:00,98.63,98.64,98.63,98.63,135900000.0
2007-08-13 04:42:00,98.63,98.65,98.63,98.65,239000000.0
2007-08-13 04:43:00,98.64,98.65,98.63,98.64,233900000.0
2007-08-13 04:44:00,98.64,98.665,98.63,98.665,513699998.0
2007-08-13 04:45:00,98.665,98.67,98.63,98.655,433299995.0
2007-08-13 04:46:00,98.655,98.68,98.65,98.675,347599998.0
2007-08-13 04:47:00,98.67,98.67,98.67,98.67,25600000.0
2007-08-13 04:48:00,98.675,98.675,98.67,98.67,23200000.0
2007-08-13 04:49:00,98.665,98.67,98.66,98.665,37600000.0
2007-08-13 04:50:00,98.665,98.67,98.66,98.67,60000000.0
2007-08-13 04:51:00,98.67,98.67,98.65,98.665,184500000.0
2007-08-13 04:52:00,98.66,98.675,98.66,98.66,98999999.0
2007-08-13 04:53:00,98.66,98.68,98.65,98.675,179500000.0
2007-08-13 04:54:00,98.675,98.685,98.66,98.68,620600008.0
2007-08-13 04:55:00,98.68,98.68,98.66,98.66,142700002.0
2007-08-13 04:56:00,98.675,98.675,98.665,98.67,173600000.0
2007-08-13 04:57:00,98.67,98.675,98.65,98.67,345300001.0
2007-08-13 04:58:00,98.67,98.67,98.65,98.67,191700001.0
2007-08-13 04:59:00,98.66,98.675,98.66,98.675,86000000.0
2007-08-13 05:00:00,98.675,98.675,98.665,98.67,76800000.0
2007-08-13 05:01:00,98.67,98.68,98.67,98.67,341100006.0
2007-08-13 05:02:00,98.68,98.68,98.67,98.675,195500002.0
2007-08-13 05:03:00,98.675,98.68,98.67,98.67,147900001.0
2007-08-13 05:04:00,98.67,98.68,98.67,98.68,115900000.0
2007-08-13 05:05:00,98.68,98.68,98.67,98.67,64800000.0
2007-08-13 05:06:00,98.68,98.7,98.66,98.67,490300002.0
2007-08-13 05:07:00,98.685,98.69,98.68,98.685,43200000.0
2007-08-13 05:08:00,98.68,98.685,98.67,98.67,43700000.0
2007-08-13 05:09:00,98.68,98.68,98.675,98.68,52800000.0
2007-08-13 05:10:00,98.68,98.685,98.67,98.685,327999999.0
2007-08-13 05:11:00,98.685,98.7,98.685,98.7,121500000.0
2007-08-13 05:12:00,98.695,98.7,98.69,98.69,122000000.0
2007-08-13 05:13:00,98.69,98.69,98.67,98.67,231000001.0
2007-08-13 05:14:00,98.67,98.68,98.67,98.68,56000000.0
2007-08-13 05:15:00,98.68,98.68,98.68,98.68,71200000.0
2007-08-13 05:16:00,98.68,98.68,98.675,98.68,39200000.0
2007-08-13 05:17:00,98.68,98.68,98.675,98.68,40800000.0
2007-08-13 05:18:00,98.675,98.68,98.67,98.67,51100000.0
2007-08-13 05:19:00,98.68,98.69,98.67,98.685,142099997.0
2007-08-13 05:20:00,98.685,98.695,98.67,98.69,230100000.0
2007-08-13 05:21:00,98.668,98.684,98.657,98.657,1008199989.0
2007-08-13 05:22:00,98.677,98.684,98.661,98.665,1055399994.0
2007-08-13 05:23:00,98.672,98.69,98.667,98.67,1213499989.0
2007-08-13 05:24:00,98.68,98.695,98.68,98.695,31899999.0
2007-08-13 05:25:00,98.695,98.695,98.695,98.695,11200000.0
2007-08-13 05:26:00,98.676,98.682,98.665,98.666,239000000.0
2007-08-13 05:27:00,98.695,98.7,98.695,98.695,28000000.0
2007-08-13 05:28:00,98.695,98.7,98.695,98.695,28000000.0
2007-08-13 05:29:00,98.695,98.7,98.68,98.7,177200001.0
2007-08-13 05:30:00,98.7,98.705,98.69,98.7,436100005.0
2007-08-13 05:31:00,98.7,98.715,98.68,98.71,703399996.0
2007-08-13 05:32:00,98.71,98.71,98.69,98.69,352499998.0
2007-08-13 05:33:00,98.7,98.71,98.7,98.7,361400000.0
2007-08-13 05:34:00,98.71,98.71,98.68,98.705,463599997.0
2007-08-13 05:35:00,98.71,98.71,98.69,98.7,268200004.0
2007-08-13 05:36:00,98.695,98.71,98.68,98.68,341300009.0
2007-08-13 05:37:00,98.68,98.705,98.68,98.69,253200001.0
2007-08-13 05:38:00,98.705,98.71,98.7,98.7,224799999.0
2007-08-13 05:39:00,98.7,98.71,98.7,98.7,62400000.0
2007-08-13 05:40:00,98.7,98.7,98.69,98.69,127100000.0
2007-08-13 05:41:00,98.69,98.695,98.67,98.69,150499998.0
2007-08-13 05:42:00,98.69,98.695,98.69,98.69,76800000.0
2007-08-13 05:43:00,98.69,98.69,98.67,98.68,274300000.0
2007-08-13 05:44:00,98.68,98.68,98.66,98.675,275800001.0
2007-08-13 05:45:00,98.68,98.68,98.66,98.67,682699986.0
2007-08-13 05:46:00,98.67,98.68,98.66,98.67,305699997.0
2007-08-13 05:47:00,98.67,98.68,98.64,98.665,1037500000.0
2007-08-13 05:48:00,98.67,98.67,98.66,98.665,81100000.0
2007-08-13 05:49:00,98.66,98.66,98.635,98.635,435500000.0
2007-08-13 05:50:00,98.645,98.66,98.64,98.66,248899997.0
2007-08-13 05:51:00,98.66,98.675,98.66,98.665,503400003.0
2007-08-13 05:52:00,98.67,98.67,98.66,98.665,98400000.0
2007-08-13 05:53:00,98.665,98.675,98.64,98.64,288800000.0
2007-08-13 05:54:00,98.64,98.655,98.61,98.655,585499998.0
2007-08-13 05:55:00,98.655,98.69,98.64,98.66,401600003.0
2007-08-13 05:56:00,98.66,98.66,98.64,98.645,82200000.0
2007-08-13 05:57:00,98.63,98.67,98.63,98.665,612399998.0
2007-08-13 05:58:00,98.665,98.69,98.66,98.69,443100002.0
2007-08-13 05:59:00,98.67,98.69,98.67,98.67,309200002.0
2007-08-13 06:00:00,98.67,98.67,98.65,98.665,58400000.0
2007-08-13 06:01:00,98.67,98.68,98.66,98.68,318499997.0
2007-08-13 06:02:00,98.675,98.68,98.66,98.68,250900000.0
2007-08-13 06:03:00,98.675,98.68,98.66,98.67,507599994.0
2007-08-13 06:04:00,98.675,98.69,98.66,98.67,594700002.0
2007-08-13 06:05:00,98.67,98.68,98.66,98.66,140900000.0
2007-08-13 06:06:00,98.67,98.67,98.61,98.63,703899996.0
2007-08-13 06:07:00,98.635,98.635,98.605,98.605,151200000.0
2007-08-13 06:08:00,98.61,98.62,98.6,98.6,121500000.0
2007-08-13 06:09:00,98.6,98.6,98.57,98.57,131200000.0
2007-08-13 06:10:00,98.57,98.59,98.57,98.59,138899999.0
2007-08-13 06:11:00,98.59,98.59,98.55,98.575,216900000.0
2007-08-13 06:12:00,98.56,98.585,98.55,98.585,825900010.0
2007-08-13 06:13:00,98.57,98.595,98.56,98.595,622799999.0
2007-08-13 06:14:00,98.56,98.59,98.56,98.585,732299997.0
2007-08-13 06:15:00,98.58,98.59,98.58,98.58,119399998.0
2007-08-13 06:16:00,98.595,98.605,98.58,98.59,425200000.0
2007-08-13 06:17:00,98.59,98.6,98.59,98.6,33200000.0
2007-08-13 06:18:00,98.6,98.6,98.59,98.6,96000000.0
2007-08-13 06:19:00,98.605,98.615,98.6,98.615,297500002.0
2007-08-13 06:20:00,98.61,98.62,98.6,98.61,242200004.0
2007-08-13 06:21:00,98.615,98.63,98.61,98.62,251499998.0
2007-08-13 06:22:00,98.62,98.63,98.62,98.63,64000000.0
2007-08-13 06:23:00,98.625,98.625,98.61,98.62,177600000.0
2007-08-13 06:24:00,98.62,98.62,98.6,98.615,64800000.0
2007-08-13 06:25:00,98.62,98.625,98.62,98.625,64700000.0
2007-08-13 06:26:00,98.625,98.64,98.59,98.625,168900002.0
2007-08-13 06:27:00,98.63,98.63,98.58,98.61,432899999.0
2007-08-13 06:28:00,98.61,98.615,98.6,98.6,98900000.0
2007-08-13 06:29:00,98.605,98.615,98.6,98.615,144000000.0
2007-08-13 06:30:00,98.615,98.62,98.6,98.62,173600000.0
2007-08-13 06:31:00,98.62,98.62,98.59,98.61,99200000.0
2007-08-13 06:32:00,98.61,98.61,98.605,98.605,18400000.0
2007-08-13 06:33:00,98.59,98.62,98.59,98.6,394499997.0
2007-08-13 06:34:00,98.59,98.62,98.59,98.6,110100002.0
2007-08-13 06:35:00,98.6,98.605,98.59,98.6,85500001.0
2007-08-13 06:36:00,98.6,98.6,98.57,98.59,156100001.0
2007-08-13 06:37:00,98.59,98.59,98.57,98.57,262199997.0
2007-08-13 06:38:00,98.57,98.58,98.56,98.56,362000003.0
2007-08-13 06:39:00,98.56,98.58,98.54,98.57,538299999.0
2007-08-13 06:40:00,98.58,98.6,98.57,98.59,326800001.0
2007-08-13 06:41:00,98.59,98.61,98.57,98.59,987700009.0
2007-08-13 06:42:00,98.59,98.61,98.56,98.58,787900006.0
2007-08-13 06:43:00,98.595,98.61,98.59,98.605,106200000.0
2007-08-13 06:44:00,98.6,98.62,98.59,98.62,240900000.0
2007-08-13 06:45:00,98.62,98.62,98.6,98.61,255900000.0
2007-08-13 06:46:00,98.605,98.61,98.59,98.61,155200002.0
2007-08-13 06:47:00,98.61,98.61,98.6,98.6,144000000.0
2007-08-13 06:48:00,98.6,98.62,98.6,98.62,112000000.0
2007-08-13 06:49:00,98.615,98.62,98.6,98.62,355700003.0
2007-08-13 06:50:00,98.61,98.62,98.6,98.6,226700004.0
2007-08-13 06:51:00,98.6,98.615,98.59,98.61,358300003.0
2007-08-13 06:52:00,98.615,98.62,98.61,98.62,68700000.0
2007-08-13 06:53:00,98.62,98.62,98.6,98.61,99600000.0
2007-08-13 06:54:00,98.62,98.62,98.61,98.61,37600000.0
2007-08-13 06:55:00,98.62,98.62,98.61,98.61,11200000.0
2007-08-13 06:56:00,98.6,98.62,98.6,98.605,388000001.0
2007-08-13 06:57:00,98.605,98.61,98.59,98.61,414200004.0
2007-08-13 06:58:00,98.61,98.64,98.6,98.62,260399996.0
2007-08-13 06:59:00,98.62,98.62,98.6,98.62,378799989.0
2007-08-13 07:00:00,98.62,98.62,98.61,98.61,166400000.0
2007-08-13 07:01:00,98.61,98.61,98.6,98.6,62400000.0
2007-08-13 07:02:00,98.6,98.61,98.59,98.6,92800000.0
2007-08-13 07:03:00,98.6,98.6,98.585,98.59,136800000.0
2007-08-13 07:04:00,98.595,98.6,98.59,98.6,53600000.0
2007-08-13 07:05:00,98.6,98.6,98.58,98.58,71200000.0
2007-08-13 07:06:00,98.58,98.59,98.575,98.575,112800000.0
2007-08-13 07:07:00,98.575,98.575,98.56,98.57,309199995.0
2007-08-13 07:08:00,98.57,98.57,98.53,98.57,945199997.0
2007-08-13 07:09:00,98.57,98.575,98.56,98.575,254699993.0
2007-08-13 07:10:00,98.575,98.59,98.575,98.59,67100000.0
2007-08-13 07:11:00,98.59,98.59,98.585,98.59,155000000.0
2007-08-13 07:12:00,98.585,98.59,98.58,98.59,86700000.0
2007-08-13 07:13:00,98.59,98.61,98.58,98.58,239900000.0
2007-08-13 07:14:00,98.59,98.6,98.56,98.57,406900008.0
2007-08-13 07:15:00,98.57,98.57,98.56,98.56,308599997.0
2007-08-13 07:16:00,98.57,98.575,98.56,98.56,226500001.0
2007-08-13 07:17:00,98.56,98.58,98.56,98.58,256399997.0
2007-08-13 07:18:00,98.58,98.58,98.56,98.56,182600000.0
2007-08-13 07:19:00,98.56,98.59,98.56,98.58,275299993.0
2007-08-13 07:20:00,98.58,98.59,98.57,98.585,222700001.0
2007-08-13 07:21:00,98.59,98.61,98.55,98.57,672200001.0
2007-08-13 07:22:00,98.57,98.57,98.545,98.545,685500002.0
2007-08-13 07:23:00,98.54,98.565,98.54,98.56,114800000.0
2007-08-13 07:24:00,98.56,98.565,98.55,98.555,121399999.0
2007-08-13 07:25:00,98.56,98.565,98.54,98.55,227600000.0
2007-08-13 07:26:00,98.55,98.555,98.53,98.555,302100003.0
2007-08-13 07:27:00,98.56,98.57,98.55,98.55,78800001.0
2007-08-13 07:28:00,98.555,98.57,98.55,98.565,144600001.0
2007-08-13 07:29:00,98.57,98.58,98.55,98.57,574699999.0
2007-08-13 07:30:00,98.57,98.59,98.56,98.57,350199999.0
2007-08-13 07:31:00,98.57,98.6,98.56,98.6,221500000.0
2007-08-13 07:32:00,98.6,98.62,98.59,98.605,350100000.0
2007-08-13 07:33:00,98.605,98.62,98.605,98.61,125600000.0
2007-08-13 07:34:00,98.605,98.62,98.6,98.62,165100000.0
2007-08-13 07:35:00,98.62,98.625,98.61,98.61,293900005.0
2007-08-13 07:36:00,98.61,98.64,98.61,98.625,434500001.0
2007-08-13 07:37:00,98.62,98.65,98.62,98.64,251599999.0
2007-08-13 07:38:00,98.645,98.66,98.63,98.64,350300000.0
2007-08-13 07:39:00,98.64,98.64,98.62,98.63,158499999.0
2007-08-13 07:40:00,98.63,98.635,98.62,98.63,128099998.0
2007-08-13 07:41:00,98.63,98.63,98.625,98.63,11100000.0
2007-08-13 07:42:00,98.635,98.645,98.63,98.645,113399998.0
2007-08-13 07:43:00,98.64,98.65,98.63,98.63,130400000.0
2007-08-13 07:44:00,98.63,98.635,98.6,98.625,323599999.0
2007-08-13 07:45:00,98.63,98.63,98.6,98.61,151100002.0
2007-08-13 07:46:00,98.605,98.63,98.59,98.63,354499998.0
2007-08-13 07:47:00,98.63,98.65,98.61,98.62,64000000.0
2007-08-13 07:48:00,98.62,98.62,98.615,98.62,56000000.0
2007-08-13 07:49:00,98.62,98.62,98.58,98.6,576300001.0
2007-08-13 07:50:00,98.59,98.62,98.59,98.6,173600000.0
2007-08-13 07:51:00,98.6,98.615,98.59,98.61,581900000.0
2007-08-13 07:52:00,98.605,98.61,98.59,98.595,103200000.0
2007-08-13 07:53:00,98.595,98.61,98.59,98.595,158600000.0
2007-08-13 07:54:00,98.595,98.6,98.595,98.6,36500000.0
2007-08-13 07:55:00,98.6,98.6,98.585,98.595,276600000.0
2007-08-13 07:56:00,98.595,98.595,98.57,98.57,333100000.0
2007-08-13 07:57:00,98.565,98.565,98.53,98.55,352299997.0
2007-08-13 07:58:00,98.55,98.56,98.53,98.55,214100000.0
2007-08-13 07:59:00,98.56,98.56,98.54,98.55,302399997.0
2007-08-13 08:00:00,98.55,98.55,98.53,98.535,427499997.0
2007-08-13 08:01:00,98.54,98.575,98.535,98.575,276000000.0
2007-08-13 08:02:00,98.575,98.61,98.57,98.6,1026500000.0
2007-08-13 08:03:00,98.6,98.675,98.6,98.66,938400005.0
2007-08-13 08:04:00,98.66,98.67,98.63,98.645,1324399999.0
2007-08-13 08:05:00,98.645,98.645,98.61,98.625,623799991.0
2007-08-13 08:06:00,98.63,98.65,98.625,98.635,596000000.0
2007-08-13 08:07:00,98.635,98.64,98.625,98.635,100800000.0
2007-08-13 08:08:00,98.63,98.63,98.6,98.61,396699999.0
2007-08-13 08:09:00,98.61,98.61,98.585,98.6,705600000.0
2007-08-13 08:10:00,98.6,98.6,98.59,98.59,412000000.0
2007-08-13 08:11:00,98.6,98.6,98.575,98.59,208600000.0
2007-08-13 08:12:00,98.59,98.6,98.58,98.585,220900000.0
2007-08-13 08:13:00,98.59,98.6,98.58,98.595,496299996.0
2007-08-13 08:14:00,98.6,98.61,98.58,98.595,433600002.0
2007-08-13 08:15:00,98.6,98.62,98.58,98.59,776300007.0
2007-08-13 08:16:00,98.6,98.61,98.58,98.61,209299998.0
2007-08-13 08:17:00,98.61,98.62,98.6,98.615,343900001.0
2007-08-13 08:18:00,98.61,98.62,98.6,98.6,160700000.0
2007-08-13 08:19:00,98.6,98.615,98.59,98.6,402300006.0
2007-08-13 08:20:00,98.61,98.62,98.57,98.62,664099995.0
2007-08-13 08:21:00,98.62,98.65,98.6,98.65,802999998.0
2007-08-13 08:22:00,98.65,98.66,98.61,98.63,652300002.0
2007-08-13 08:23:00,98.63,98.635,98.57,98.58,819700000.0
2007-08-13 08:24:00,98.57,98.625,98.57,98.61,813300002.0
2007-08-13 08:25:00,98.605,98.635,98.6,98.63,213000000.0
2007-08-13 08:26:00,98.63,98.64,98.62,98.63,421800000.0
2007-08-13 08:27:00,98.62,98.64,98.61,98.64,453299998.0
2007-08-13 08:28:00,98.64,98.64,98.615,98.63,524700001.0
2007-08-13 08:29:00,98.63,98.635,98.62,98.635,489400000.0
2007-08-13 08:30:00,98.635,98.67,98.63,98.67,1602699999.0
2007-08-13 08:31:00,98.66,98.68,98.66,98.66,316699998.0
2007-08-13 08:32:00,98.66,98.67,98.64,98.65,698700003.0
2007-08-13 08:33:00,98.65,98.66,98.63,98.65,819900004.0
2007-08-13 08:34:00,98.65,98.7,98.64,98.66,1520199987.0
2007-08-13 08:35:00,98.66,98.68,98.65,98.67,1183099994.0
2007-08-13 08:36:00,98.66,98.67,98.63,98.635,928999995.0
2007-08-13 08:37:00,98.635,98.675,98.62,98.67,475499993.0
2007-08-13 08:38:00,98.67,98.69,98.66,98.66,1048199991.0
2007-08-13 08:39:00,98.67,98.67,98.64,98.66,2024200010.0
2007-08-13 08:40:00,98.66,98.69,98.65,98.675,1042299995.0
2007-08-13 08:41:00,98.675,98.68,98.66,98.66,1271599989.0
2007-08-13 08:42:00,98.66,98.67,98.62,98.63,943699995.0
2007-08-13 08:43:00,98.64,98.64,98.59,98.61,1184300000.0
2007-08-13 08:44:00,98.61,98.66,98.6,98.64,1615500003.0
2007-08-13 08:45:00,98.64,98.65,98.62,98.63,1352499995.0
2007-08-13 08:46:00,98.63,98.63,98.57,98.595,2015199993.0
2007-08-13 08:47:00,98.6,98.6,98.56,98.58,1237799998.0
2007-08-13 08:48:00,98.58,98.6,98.56,98.56,1200800009.0
2007-08-13 08:49:00,98.56,98.58,98.55,98.56,892699991.0
2007-08-13 08:50:00,98.555,98.59,98.555,98.59,1136400001.0
2007-08-13 08:51:00,98.59,98.595,98.57,98.585,254899999.0
2007-08-13 08:52:00,98.585,98.62,98.58,98.62,719300000.0
2007-08-13 08:53:00,98.625,98.63,98.61,98.615,760999998.0
2007-08-13 08:54:00,98.615,98.64,98.6,98.625,354100000.0
2007-08-13 08:55:00,98.625,98.63,98.6,98.62,795400002.0
2007-08-13 08:56:00,98.63,98.64,98.62,98.625,178000000.0
2007-08-13 08:57:00,98.64,98.655,98.625,98.64,382100001.0
2007-08-13 08:58:00,98.64,98.665,98.64,98.65,514099999.0
2007-08-13 08:59:00,98.65,98.65,98.61,98.635,861699995.0
2007-08-13 09:00:00,98.635,98.685,98.635,98.65,760499998.0
2007-08-13 09:01:00,98.65,98.65,98.61,98.625,711099992.0
2007-08-13 09:02:00,98.63,98.64,98.6,98.62,889000002.0
2007-08-13 09:03:00,98.62,98.62,98.58,98.58,1049799999.0
2007-08-13 09:04:00,98.58,98.6,98.55,98.58,2100600000.0
2007-08-13 09:05:00,98.58,98.59,98.56,98.59,1520899996.0
2007-08-13 09:06:00,98.59,98.625,98.58,98.6,1781200002.0
2007-08-13 09:07:00,98.605,98.61,98.535,98.535,1415800005.0
2007-08-13 09:08:00,98.55,98.56,98.41,98.42,1854900011.0
2007-08-13 09:09:00,98.41,98.45,98.4,98.45,1854900011.0
2007-08-13 09:10:00,98.45,98.47,98.41,98.415,1657200001.0
2007-08-13 09:11:00,98.415,98.415,98.27,98.27,1638199993.0
2007-08-13 09:12:00,98.24,98.32,98.23,98.32,1153800001.0
2007-08-13 09:13:00,98.33,98.35,98.31,98.33,1153800001.0
2007-08-13 09:14:00,98.33,98.375,98.3,98.35,1153800001.0
2007-08-13 09:15:00,98.35,98.41,98.35,98.4,2078899989.0
2007-08-13 09:16:00,98.4,98.435,98.4,98.43,945099998.0
2007-08-13 09:17:00,98.43,98.435,98.385,98.385,1959000004.0
2007-08-13 09:18:00,98.38,98.43,98.38,98.415,1797600034.0
2007-08-13 09:19:00,98.41,98.425,98.4,98.425,820100000.0
2007-08-13 09:20:00,98.42,98.435,98.4,98.435,1489699996.0
2007-08-13 09:21:00,98.42,98.44,98.39,98.4,1795900011.0
2007-08-13 09:22:00,98.39,98.39,98.36,98.39,1795900011.0
2007-08-13 09:23:00,98.39,98.4,98.355,98.37,975300002.0
2007-08-13 09:24:00,98.37,98.39,98.34,98.34,654100002.0
2007-08-13 09:25:00,98.35,98.37,98.33,98.36,654100002.0
2007-08-13 09:26:00,98.35,98.37,98.35,98.35,654100002.0
2007-08-13 09:27:00,98.35,98.385,98.35,98.36,1257100001.0
2007-08-13 09:28:00,98.36,98.44,98.345,98.41,1266600003.0
2007-08-13 09:29:00,98.41,98.45,98.4,98.41,2057400001.0
2007-08-13 09:30:00,98.41,98.475,98.41,98.44,1544799999.0
2007-08-13 09:31:00,98.44,98.45,98.41,98.45,1837399990.0
2007-08-13 09:32:00,98.445,98.51,98.44,98.5,1168899999.0
2007-08-13 09:33:00,98.49,98.5,98.45,98.47,967200003.0
2007-08-13 09:34:00,98.48,98.505,98.46,98.5,967200003.0
2007-08-13 09:35:00,98.5,98.5,98.46,98.48,864300001.0
2007-08-13 09:36:00,98.48,98.505,98.465,98.48,766900002.0
2007-08-13 09:37:00,98.48,98.52,98.47,98.52,870800000.0
2007-08-13 09:38:00,98.52,98.53,98.5,98.52,1473899999.0
2007-08-13 09:39:00,98.52,98.52,98.48,98.5,888699998.0
2007-08-13 09:40:00,98.5,98.52,98.5,98.5,571799999.0
2007-08-13 09:41:00,98.5,98.52,98.495,98.52,722399998.0
2007-08-13 09:42:00,98.51,98.53,98.5,98.52,752799995.0
2007-08-13 09:43:00,98.52,98.54,98.51,98.54,1055899990.0
2007-08-13 09:44:00,98.53,98.555,98.52,98.55,705099999.0
2007-08-13 09:45:00,98.55,98.55,98.53,98.54,403900000.0
2007-08-13 09:46:00,98.54,98.54,98.49,98.5,781700001.0
2007-08-13 09:47:00,98.49,98.53,98.485,98.53,1473099990.0
2007-08-13 09:48:00,98.53,98.54,98.51,98.54,896299995.0
2007-08-13 09:49:00,98.535,98.565,98.53,98.545,842700003.0
2007-08-13 09:50:00,98.55,98.55,98.52,98.53,1209499997.0
2007-08-13 09:51:00,98.54,98.57,98.53,98.55,1850599995.0
2007-08-13 09:52:00,98.54,98.58,98.53,98.54,1642000004.0
2007-08-13 09:53:00,98.54,98.55,98.52,98.53,735499998.0
2007-08-13 09:54:00,98.54,98.55,98.52,98.55,374200002.0
2007-08-13 09:55:00,98.55,98.58,98.54,98.57,628700003.0
2007-08-13 09:56:00,98.57,98.61,98.57,98.58,1040199999.0
2007-08-13 09:57:00,98.58,98.6,98.56,98.56,1140799997.0
2007-08-13 09:58:00,98.57,98.625,98.56,98.61,1140799997.0
2007-08-13 09:59:00,98.61,98.645,98.59,98.595,1347699998.0
2007-08-13 10:00:00,98.59,98.64,98.59,98.63,1602700003.0
2007-08-13 10:01:00,98.63,98.64,98.62,98.63,1178699996.0
2007-08-13 10:02:00,98.63,98.65,98.62,98.625,1131500000.0
2007-08-13 10:03:00,98.61,98.62,98.57,98.59,1276099996.0
2007-08-13 10:04:00,98.6,98.61,98.57,98.6,1276099996.0
2007-08-13 10:05:00,98.6,98.62,98.6,98.61,899100002.0
2007-08-13 10:06:00,98.61,98.625,98.6,98.6,331899998.0
2007-08-13 10:07:00,98.6,98.625,98.57,98.59,991600006.0
2007-08-13 10:08:00,98.59,98.59,98.565,98.575,760599993.0
2007-08-13 10:09:00,98.59,98.59,98.56,98.57,1021399999.0
2007-08-13 10:10:00,98.56,98.575,98.56,98.57,738099988.0
2007-08-13 10:11:00,98.57,98.63,98.57,98.62,1387900012.0
2007-08-13 10:12:00,98.62,98.62,98.6,98.62,1391500009.0
2007-08-13 10:13:00,98.61,98.64,98.6,98.635,1867800004.0
2007-08-13 10:14:00,98.635,98.65,98.61,98.65,1033999995.0
2007-08-13 10:15:00,98.65,98.67,98.64,98.65,1275499997.0
2007-08-13 10:16:00,98.64,98.67,98.64,98.66,1276599987.0
2007-08-13 10:17:00,98.66,98.68,98.65,98.67,1276599987.0
2007-08-13 10:18:00,98.67,98.68,98.65,98.665,1595599984.0
2007-08-13 10:19:00,98.665,98.67,98.62,98.62,1872499987.0
2007-08-13 10:20:00,98.62,98.62,98.585,98.585,786099997.0
2007-08-13 10:21:00,98.59,98.61,98.59,98.59,766300001.0
2007-08-13 10:22:00,98.6,98.63,98.59,98.59,766300001.0
2007-08-13 10:23:00,98.59,98.6,98.55,98.575,611199998.0
2007-08-13 10:24:00,98.57,98.59,98.56,98.59,775100000.0
2007-08-13 10:25:00,98.585,98.62,98.58,98.59,1476199989.0
2007-08-13 10:26:00,98.59,98.66,98.585,98.65,1129199997.0
2007-08-13 10:27:00,98.645,98.69,98.64,98.65,1102999995.0
2007-08-13 10:28:00,98.65,98.66,98.64,98.64,971899982.0
2007-08-13 10:29:00,98.64,98.65,98.6,98.6,631800005.0
2007-08-13 10:30:00,98.6,98.62,98.58,98.58,489899999.0
2007-08-13 10:31:00,98.58,98.62,98.58,98.59,688800000.0
2007-08-13 10:32:00,98.59,98.62,98.59,98.61,893000007.0
2007-08-13 10:33:00,98.61,98.63,98.61,98.62,424599999.0
2007-08-13 10:34:00,98.62,98.62,98.61,98.62,557499998.0
2007-08-13 10:35:00,98.62,98.63,98.6,98.63,583199996.0
2007-08-13 10:36:00,98.63,98.64,98.61,98.625,1123500000.0
2007-08-13 10:37:00,98.62,98.63,98.62,98.63,356599997.0
2007-08-13 10:38:00,98.62,98.63,98.6,98.61,763600006.0
2007-08-13 10:39:00,98.61,98.62,98.6,98.62,691199999.0
2007-08-13 10:40:00,98.61,98.62,98.6,98.61,360000004.0
2007-08-13 10:41:00,98.61,98.61,98.6,98.61,123200000.0
2007-08-13 10:42:00,98.61,98.62,98.6,98.605,842900014.0
2007-08-13 10:43:00,98.61,98.63,98.605,98.625,436199999.0
2007-08-13 10:44:00,98.625,98.64,98.615,98.63,598800002.0
2007-08-13 10:45:00,98.63,98.64,98.62,98.63,460299999.0
2007-08-13 10:46:00,98.63,98.635,98.61,98.625,1020300001.0
2007-08-13 10:47:00,98.62,98.655,98.62,98.64,398599999.0
2007-08-13 10:48:00,98.64,98.65,98.63,98.64,327999999.0
2007-08-13 10:49:00,98.64,98.64,98.61,98.62,533599999.0
2007-08-13 10:50:00,98.62,98.62,98.61,98.62,285799997.0
2007-08-13 10:51:00,98.62,98.63,98.61,98.625,836399990.0
2007-08-13 10:52:00,98.63,98.64,98.62,98.63,1234899994.0
2007-08-13 10:53:00,98.62,98.665,98.62,98.66,900599997.0
2007-08-13 10:54:00,98.655,98.67,98.65,98.66,722500006.0
2007-08-13 10:55:00,98.66,98.675,98.65,98.65,369399998.0
2007-08-13 10:56:00,98.655,98.67,98.65,98.67,297699997.0
2007-08-13 10:57:00,98.67,98.69,98.65,98.68,745399998.0
2007-08-13 10:58:00,98.66,98.7,98.65,98.67,952700001.0
2007-08-13 10:59:00,98.67,98.69,98.66,98.665,1226099996.0
2007-08-13 11:00:00,98.66,98.66,98.59,98.6,1288200006.0
2007-08-13 11:01:00,98.59,98.6,98.58,98.6,1139199995.0
2007-08-13 11:02:00,98.6,98.6,98.58,98.58,1347499998.0
2007-08-13 11:03:00,98.58,98.58,98.54,98.58,1635700002.0
2007-08-13 11:04:00,98.57,98.62,98.57,98.62,834099993.0
2007-08-13 11:05:00,98.62,98.63,98.61,98.61,1148899996.0
2007-08-13 11:06:00,98.61,98.615,98.59,98.61,968100000.0
2007-08-13 11:07:00,98.59,98.62,98.59,98.61,421400002.0
2007-08-13 11:08:00,98.61,98.63,98.6,98.62,1338700032.0
2007-08-13 11:09:00,98.62,98.63,98.6,98.63,866800001.0
2007-08-13 11:10:00,98.625,98.655,98.62,98.625,581500001.0
2007-08-13 11:11:00,98.63,98.63,98.6,98.61,1867699994.0
2007-08-13 11:12:00,98.61,98.63,98.6,98.61,1689900001.0
2007-08-13 11:13:00,98.625,98.63,98.57,98.57,1275000001.0
2007-08-13 11:14:00,98.57,98.58,98.55,98.55,1315999997.0
2007-08-13 11:15:00,98.55,98.55,98.53,98.54,484700002.0
2007-08-13 11:16:00,98.53,98.54,98.5,98.52,1708199993.0
2007-08-13 11:17:00,98.51,98.53,98.51,98.52,1708199993.0
2007-08-13 11:18:00,98.53,98.565,98.51,98.525,1708199993.0
2007-08-13 11:19:00,98.53,98.57,98.52,98.54,2002700003.0
2007-08-13 11:20:00,98.55,98.58,98.535,98.575,1157299999.0
2007-08-13 11:21:00,98.58,98.59,98.55,98.56,1882800002.0
2007-08-13 11:22:00,98.56,98.57,98.54,98.57,719400000.0
2007-08-13 11:23:00,98.57,98.62,98.57,98.61,1584700000.0
2007-08-13 11:24:00,98.59,98.63,98.58,98.61,696000000.0
2007-08-13 11:25:00,98.63,98.635,98.6,98.605,696000000.0
2007-08-13 11:26:00,98.59,98.59,98.59,98.59,28600000.0
2007-08-13 11:27:00,98.605,98.605,98.605,98.605,11200000.0
2007-08-13 11:28:00,98.61,98.64,98.6,98.64,509499997.0
2007-08-13 11:29:00,98.64,98.64,98.59,98.61,1030899991.0
2007-08-13 11:30:00,98.6,98.615,98.585,98.59,704300000.0
2007-08-13 11:31:00,98.59,98.59,98.575,98.58,388400000.0
2007-08-13 11:32:00,98.58,98.59,98.56,98.565,1512099995.0
2007-08-13 11:33:00,98.565,98.565,98.525,98.54,923299996.0
2007-08-13 11:34:00,98.535,98.57,98.53,98.55,1480199995.0
2007-08-13 11:35:00,98.55,98.55,98.54,98.54,735099988.0
2007-08-13 11:36:00,98.51,98.53,98.493,98.52,722700000.0
2007-08-13 11:37:00,98.55,98.55,98.55,98.55,38299999.0
2007-08-13 11:38:00,98.55,98.55,98.49,98.49,7200000.0
2007-08-13 11:39:00,98.48,98.48,98.42,98.42,210799998.0
2007-08-13 11:40:00,98.42,98.44,98.38,98.41,2051299996.0
2007-08-13 11:41:00,98.42,98.47,98.42,98.46,2051299996.0
2007-08-13 11:42:00,98.46,98.47,98.44,98.45,2051299996.0
2007-08-13 11:43:00,98.45,98.49,98.41,98.41,2094299997.0
2007-08-13 11:44:00,98.41,98.44,98.36,98.38,2094000016.0
2007-08-13 11:45:00,98.38,98.38,98.29,98.35,2055900009.0
2007-08-13 11:46:00,98.34,98.37,98.33,98.33,1186700001.0
2007-08-13 11:47:00,98.35,98.35,98.32,98.34,1186700001.0
2007-08-13 11:48:00,98.34,98.35,98.31,98.345,884800005.0
2007-08-13 11:49:00,98.35,98.37,98.33,98.355,1654099993.0
2007-08-13 11:50:00,98.35,98.36,98.3,98.3,1574000006.0
2007-08-13 11:51:00,98.3,98.3,98.28,98.28,328000000.0
2007-08-13 11:52:00,98.28,98.34,98.28,98.31,990299997.0
2007-08-13 11:53:00,98.31,98.31,98.24,98.25,1043599990.0
2007-08-13 11:54:00,98.26,98.29,98.25,98.285,1043599990.0
2007-08-13 11:55:00,98.29,98.315,98.27,98.3,1185900001.0
2007-08-13 11:56:00,98.3,98.34,98.295,98.305,1914399999.0
2007-08-13 11:57:00,98.305,98.325,98.27,98.305,1826500008.0
2007-08-13 11:58:00,98.31,98.31,98.28,98.28,916099999.0
2007-08-13 11:59:00,98.285,98.29,98.27,98.27,657600000.0
2007-08-13 12:00:00,98.27,98.28,98.24,98.27,827599997.0
2007-08-13 12:01:00,98.27,98.3,98.26,98.29,404800000.0
2007-08-13 12:02:00,98.28,98.29,98.22,98.27,851999999.0
2007-08-13 12:03:00,98.26,98.29,98.25,98.255,857799999.0
2007-08-13 12:04:00,98.26,98.29,98.26,98.29,686499991.0
2007-08-13 12:05:00,98.3,98.315,98.28,98.31,704800001.0
2007-08-13 12:06:00,98.31,98.34,98.3,98.33,794899998.0
2007-08-13 12:07:00,98.33,98.33,98.3,98.32,834799999.0
2007-08-13 12:08:00,98.32,98.32,98.29,98.31,637900005.0
2007-08-13 12:09:00,98.3,98.3,98.24,98.25,1512399995.0
2007-08-13 12:10:00,98.25,98.26,98.22,98.23,1426200001.0
2007-08-13 12:11:00,98.23,98.245,98.21,98.24,1004600003.0
2007-08-13 12:12:00,98.23,98.25,98.19,98.21,927200003.0
2007-08-13 12:13:00,98.21,98.22,98.17,98.19,880300002.0
2007-08-13 12:14:00,98.19,98.19,98.135,98.135,1414600007.0
2007-08-13 12:15:00,98.13,98.16,98.12,98.15,1009199993.0
2007-08-13 12:16:00,98.15,98.21,98.14,98.18,955500000.0
2007-08-13 12:17:00,98.18,98.22,98.16,98.21,901999999.0
2007-08-13 12:18:00,98.205,98.22,98.195,98.22,276500000.0
2007-08-13 12:19:00,98.22,98.255,98.22,98.255,655600000.0
2007-08-13 12:20:00,98.255,98.26,98.23,98.26,670999999.0
2007-08-13 12:21:00,98.25,98.27,98.25,98.26,222100002.0
2007-08-13 12:22:00,98.255,98.27,98.245,98.27,430599999.0
2007-08-13 12:23:00,98.27,98.285,98.25,98.27,1291399993.0
2007-08-13 12:24:00,98.27,98.28,98.24,98.24,1031300007.0
2007-08-13 12:25:00,98.23,98.24,98.2,98.23,1523900011.0
2007-08-13 12:26:00,98.235,98.28,98.235,98.245,1436799996.0
2007-08-13 12:27:00,98.245,98.28,98.245,98.275,403799999.0
2007-08-13 12:28:00,98.27,98.29,98.26,98.29,921700000.0
2007-08-13 12:29:00,98.29,98.305,98.27,98.3,733600000.0
2007-08-13 12:30:00,98.29,98.325,98.29,98.305,1091700004.0
2007-08-13 12:31:00,98.31,98.315,98.3,98.315,386699997.0
2007-08-13 12:32:00,98.315,98.315,98.27,98.29,1055699991.0
2007-08-13 12:33:00,98.29,98.29,98.26,98.285,772999989.0
2007-08-13 12:34:00,98.28,98.29,98.27,98.28,670399998.0
2007-08-13 12:35:00,98.28,98.315,98.28,98.305,827200002.0
2007-08-13 12:36:00,98.305,98.315,98.3,98.305,317499998.0
2007-08-13 12:37:00,98.305,98.315,98.28,98.28,582500002.0
2007-08-13 12:38:00,98.29,98.29,98.25,98.28,874899991.0
2007-08-13 12:39:00,98.285,98.3,98.26,98.27,905400001.0
2007-08-13 12:40:00,98.27,98.29,98.25,98.27,1124900006.0
2007-08-13 12:41:00,98.27,98.3,98.26,98.29,859399993.0
2007-08-13 12:42:00,98.295,98.305,98.255,98.27,1194699998.0
2007-08-13 12:43:00,98.27,98.27,98.25,98.27,855799997.0
2007-08-13 12:44:00,98.27,98.275,98.225,98.23,625600000.0
2007-08-13 12:45:00,98.23,98.255,98.22,98.255,983899987.0
2007-08-13 12:46:00,98.25,98.265,98.23,98.23,811599997.0
2007-08-13 12:47:00,98.23,98.245,98.22,98.24,1577199997.0
2007-08-13 12:48:00,98.24,98.24,98.21,98.235,846899992.0
2007-08-13 12:49:00,98.23,98.275,98.23,98.245,1872700015.0
2007-08-13 12:50:00,98.24,98.255,98.235,98.245,623900001.0
2007-08-13 12:51:00,98.245,98.255,98.23,98.255,735899999.0
2007-08-13 12:52:00,98.25,98.27,98.24,98.26,843599999.0
2007-08-13 12:53:00,98.26,98.275,98.25,98.26,988500005.0
2007-08-13 12:54:00,98.26,98.26,98.24,98.25,107200000.0
2007-08-13 12:55:00,98.25,98.25,98.24,98.25,96800000.0
2007-08-13 12:56:00,98.25,98.275,98.24,98.27,727199993.0
2007-08-13 12:57:00,98.27,98.29,98.26,98.285,448299998.0
2007-08-13 12:58:00,98.285,98.29,98.26,98.265,1218099998.0
2007-08-13 12:59:00,98.265,98.27,98.24,98.26,1008699995.0
2007-08-13 13:00:00,98.26,98.265,98.24,98.24,1211700000.0
2007-08-13 13:01:00,98.25,98.26,98.22,98.22,1550400008.0
2007-08-13 13:02:00,98.22,98.255,98.18,98.255,1305100007.0
2007-08-13 13:03:00,98.25,98.28,98.24,98.27,1061599992.0
2007-08-13 13:04:00,98.265,98.315,98.26,98.3,1254800002.0
2007-08-13 13:05:00,98.3,98.36,98.29,98.36,1629399995.0
2007-08-13 13:06:00,98.36,98.36,98.27,98.29,1816399998.0
2007-08-13 13:07:00,98.29,98.3,98.26,98.28,1561599999.0
2007-08-13 13:08:00,98.28,98.29,98.24,98.285,1561599999.0
2007-08-13 13:09:00,98.29,98.29,98.25,98.27,1246799998.0
2007-08-13 13:10:00,98.28,98.355,98.275,98.33,1294800000.0
2007-08-13 13:11:00,98.33,98.35,98.29,98.34,1351500006.0
2007-08-13 13:12:00,98.33,98.34,98.3,98.32,1076100000.0
2007-08-13 13:13:00,98.31,98.335,98.3,98.31,1011299999.0
2007-08-13 13:14:00,98.31,98.37,98.29,98.365,1309400002.0
2007-08-13 13:15:00,98.365,98.37,98.33,98.33,778400000.0
2007-08-13 13:16:00,98.33,98.33,98.31,98.31,562400000.0
2007-08-13 13:17:00,98.3,98.315,98.29,98.315,329299999.0
2007-08-13 13:18:00,98.31,98.34,98.3,98.335,823600000.0
2007-08-13 13:19:00,98.335,98.35,98.325,98.35,387600000.0
2007-08-13 13:20:00,98.355,98.405,98.35,98.375,1195800001.0
2007-08-13 13:21:00,98.37,98.385,98.365,98.375,481100000.0
2007-08-13 13:22:00,98.375,98.41,98.37,98.395,904800000.0
2007-08-13 13:23:00,98.395,98.44,98.39,98.44,1535899996.0
2007-08-13 13:25:00,98.48,98.5,98.47,98.49,1765000003.0
2007-08-13 13:26:00,98.485,98.525,98.47,98.49,1765000003.0
2007-08-13 13:27:00,98.49,98.49,98.43,98.46,2090199993.0
2007-08-13 13:28:00,98.46,98.465,98.44,98.445,1117599997.0
2007-08-13 13:29:00,98.445,98.45,98.4,98.42,1171500009.0
2007-08-13 13:30:00,98.41,98.43,98.37,98.41,1476500005.0
2007-08-13 13:31:00,98.405,98.41,98.36,98.38,1476500005.0
2007-08-13 13:32:00,98.38,98.44,98.37,98.43,1966600002.0
2007-08-13 13:33:00,98.43,98.455,98.41,98.41,1582099992.0
2007-08-13 13:34:00,98.41,98.43,98.39,98.42,699799994.0
2007-08-13 13:35:00,98.42,98.445,98.39,98.42,1111600006.0
2007-08-13 13:36:00,98.41,98.43,98.4,98.42,1164399995.0
2007-08-13 13:37:00,98.42,98.425,98.38,98.39,846499999.0
2007-08-13 13:38:00,98.39,98.4,98.38,98.39,783700000.0
2007-08-13 13:39:00,98.4,98.41,98.38,98.39,800100006.0
2007-08-13 13:40:00,98.4,98.41,98.39,98.41,266799999.0
2007-08-13 13:41:00,98.4,98.4,98.35,98.36,1243000002.0
2007-08-13 13:42:00,98.365,98.37,98.35,98.35,493199999.0
2007-08-13 13:43:00,98.35,98.4,98.35,98.4,1057799992.0
2007-08-13 13:44:00,98.4,98.4,98.36,98.38,643500002.0
2007-08-13 13:45:00,98.38,98.38,98.355,98.365,581900003.0
2007-08-13 13:46:00,98.37,98.385,98.35,98.365,1185099997.0
2007-08-13 13:47:00,98.37,98.385,98.35,98.365,2064000014.0
2007-08-13 13:48:00,98.365,98.38,98.355,98.38,861700002.0
2007-08-13 13:49:00,98.375,98.405,98.375,98.4,761300005.0
2007-08-13 13:50:00,98.39,98.415,98.38,98.395,1168100000.0
2007-08-13 13:51:00,98.395,98.44,98.39,98.43,702800000.0
2007-08-13 13:52:00,98.425,98.435,98.4,98.4,385700000.0
2007-08-13 13:53:00,98.4,98.415,98.39,98.415,812900005.0
2007-08-13 13:54:00,98.415,98.415,98.4,98.405,245799999.0
2007-08-13 13:55:00,98.41,98.415,98.4,98.41,210600000.0
2007-08-13 13:56:00,98.41,98.41,98.4,98.4,312099997.0
2007-08-13 13:57:00,98.41,98.415,98.4,98.41,328000001.0
2007-08-13 13:58:00,98.41,98.42,98.4,98.415,470199996.0
2007-08-13 13:59:00,98.415,98.42,98.41,98.42,714100004.0
2007-08-13 14:00:00,98.42,98.43,98.41,98.41,1250299990.0
2007-08-13 14:01:00,98.415,98.425,98.4,98.42,813499996.0
2007-08-13 14:02:00,98.425,98.43,98.41,98.42,483100005.0
2007-08-13 14:03:00,98.42,98.43,98.41,98.41,902200001.0
2007-08-13 14:04:00,98.42,98.425,98.4,98.42,938600001.0
2007-08-13 14:05:00,98.42,98.43,98.42,98.42,724300004.0
2007-08-13 14:06:00,98.43,98.43,98.4,98.41,822399998.0
2007-08-13 14:07:00,98.405,98.42,98.39,98.41,751400002.0
2007-08-13 14:08:00,98.41,98.47,98.41,98.46,1390900001.0
2007-08-13 14:09:00,98.46,98.51,98.45,98.49,1492599988.0
2007-08-13 14:10:00,98.5,98.5,98.47,98.49,1277400000.0
2007-08-13 14:11:00,98.49,98.49,98.45,98.45,1322200002.0
2007-08-13 14:12:00,98.46,98.47,98.44,98.455,1322200002.0
2007-08-13 14:13:00,98.44,98.44,98.41,98.41,1574799994.0
2007-08-13 14:14:00,98.415,98.465,98.4,98.465,1574799994.0
2007-08-13 14:15:00,98.47,98.5,98.44,98.45,1219999998.0
2007-08-13 14:16:00,98.445,98.46,98.4,98.44,1476000000.0
2007-08-13 14:17:00,98.43,98.46,98.425,98.425,1185299998.0
2007-08-13 14:18:00,98.425,98.43,98.4,98.4,1088799999.0
2007-08-13 14:19:00,98.4,98.44,98.35,98.43,1687400002.0
2007-08-13 14:20:00,98.43,98.45,98.41,98.43,2115300008.0
2007-08-13 14:21:00,98.445,98.45,98.4,98.405,2115300008.0
2007-08-13 14:22:00,98.405,98.42,98.39,98.42,1569900000.0
2007-08-13 14:23:00,98.42,98.42,98.38,98.4,1185499997.0
2007-08-13 14:24:00,98.4,98.41,98.37,98.4,1302899991.0
2007-08-13 14:25:00,98.4,98.415,98.385,98.4,1919500007.0
2007-08-13 14:26:00,98.4,98.4,98.38,98.38,546800001.0
2007-08-13 14:27:00,98.38,98.38,98.355,98.37,1482100008.0
2007-08-13 14:28:00,98.37,98.38,98.36,98.38,725900000.0
2007-08-13 14:29:00,98.38,98.4,98.38,98.39,331300003.0
2007-08-13 14:30:00,98.39,98.41,98.34,98.4,1584299997.0
2007-08-13 14:31:00,98.41,98.475,98.37,98.45,1275700004.0
2007-08-13 14:32:00,98.45,98.51,98.45,98.505,2075700008.0
2007-08-13 14:33:00,98.5,98.56,98.49,98.56,1470499994.0
2007-08-13 14:34:00,98.56,98.57,98.5,98.51,1509399999.0
2007-08-13 14:35:00,98.52,98.525,98.49,98.495,919700000.0
2007-08-13 14:36:00,98.48,98.49,98.45,98.48,824100004.0
2007-08-13 14:37:00,98.48,98.485,98.45,98.465,824100004.0
2007-08-13 14:38:00,98.46,98.46,98.43,98.44,1855200000.0
2007-08-13 14:39:00,98.44,98.445,98.41,98.42,1855200000.0
2007-08-13 14:40:00,98.42,98.435,98.4,98.42,1464099985.0
2007-08-13 14:41:00,98.425,98.485,98.425,98.47,672100003.0
2007-08-13 14:42:00,98.475,98.475,98.45,98.455,626100000.0
2007-08-13 14:43:00,98.455,98.5,98.43,98.48,866199997.0
2007-08-13 14:44:00,98.48,98.48,98.45,98.45,359800000.0
2007-08-13 14:45:00,98.46,98.475,98.45,98.46,939399993.0
2007-08-13 14:46:00,98.45,98.465,98.42,98.45,998099999.0
2007-08-13 14:47:00,98.45,98.47,98.44,98.47,1001300011.0
2007-08-13 14:48:00,98.47,98.51,98.455,98.505,1137600000.0
2007-08-13 14:49:00,98.505,98.51,98.49,98.505,431900000.0
2007-08-13 14:50:00,98.51,98.51,98.475,98.485,570299995.0
2007-08-13 14:51:00,98.48,98.485,98.47,98.485,337899997.0
2007-08-13 14:52:00,98.485,98.495,98.45,98.49,1694699993.0
2007-08-13 14:53:00,98.485,98.49,98.47,98.49,625099994.0
2007-08-13 14:54:00,98.495,98.5,98.48,98.49,1184500000.0
2007-08-13 14:55:00,98.49,98.49,98.44,98.465,1326600008.0
2007-08-13 14:56:00,98.46,98.475,98.45,98.475,1057799990.0
2007-08-13 14:57:00,98.475,98.52,98.475,98.49,876899998.0
2007-08-13 14:58:00,98.485,98.5,98.48,98.5,1216200009.0
2007-08-13 14:59:00,98.5,98.51,98.48,98.5,863399998.0
2007-08-13 15:00:00,98.5,98.51,98.49,98.49,472800000.0
2007-08-13 15:01:00,98.49,98.5,98.48,98.49,710799999.0
2007-08-13 15:02:00,98.49,98.525,98.49,98.52,1205000002.0
2007-08-13 15:03:00,98.52,98.57,98.51,98.56,1482200001.0
2007-08-13 15:04:00,98.57,98.61,98.56,98.57,1644200003.0
2007-08-13 15:05:00,98.56,98.56,98.53,98.54,1644200003.0
2007-08-13 15:06:00,98.53,98.55,98.49,98.545,1644200003.0
2007-08-13 15:07:00,98.55,98.57,98.545,98.545,1836599998.0
2007-08-13 15:08:00,98.54,98.56,98.53,98.55,1979899997.0
2007-08-13 15:09:00,98.55,98.56,98.5,98.52,1979899997.0
2007-08-13 15:10:00,98.52,98.55,98.51,98.53,1365300001.0
2007-08-13 15:11:00,98.55,98.55,98.525,98.55,1365300001.0
2007-08-13 15:12:00,98.55,98.58,98.54,98.54,1504599995.0
2007-08-13 15:13:00,98.54,98.55,98.51,98.52,1569299996.0
2007-08-13 15:14:00,98.54,98.555,98.52,98.55,1569299996.0
2007-08-13 15:15:00,98.545,98.57,98.53,98.555,1061700000.0
2007-08-13 15:16:00,98.555,98.58,98.55,98.575,355300000.0
2007-08-13 15:17:00,98.56,98.57,98.54,98.54,844700001.0
2007-08-13 15:18:00,98.545,98.555,98.52,98.555,844700001.0
2007-08-13 15:19:00,98.555,98.57,98.54,98.565,1257900005.0
2007-08-13 15:20:00,98.565,98.57,98.55,98.55,417799995.0
2007-08-13 15:21:00,98.56,98.575,98.55,98.56,999100001.0
2007-08-13 15:22:00,98.56,98.565,98.53,98.55,1827900007.0
2007-08-13 15:23:00,98.55,98.55,98.51,98.52,1850499998.0
2007-08-13 15:24:00,98.52,98.53,98.5,98.515,1169600004.0
2007-08-13 15:25:00,98.515,98.535,98.5,98.5,684499996.0
2007-08-13 15:26:00,98.5,98.52,98.5,98.515,641399999.0
2007-08-13 15:27:00,98.515,98.53,98.485,98.515,2142900012.0
2007-08-13 15:28:00,98.52,98.53,98.5,98.51,1118100001.0
2007-08-13 15:29:00,98.5,98.52,98.5,98.51,1118100001.0
2007-08-13 15:30:00,98.52,98.55,98.51,98.53,1908200001.0
2007-08-13 15:31:00,98.54,98.575,98.51,98.57,1691500010.0
2007-08-13 15:32:00,98.565,98.57,98.545,98.56,539000000.0
2007-08-13 15:33:00,98.54,98.54,98.5,98.52,1731700001.0
2007-08-13 15:34:00,98.52,98.53,98.49,98.495,1731700001.0
2007-08-13 15:35:00,98.5,98.51,98.485,98.495,955999999.0
2007-08-13 15:36:00,98.5,98.52,98.485,98.52,1064300000.0
2007-08-13 15:37:00,98.5,98.52,98.46,98.47,1923799997.0
2007-08-13 15:38:00,98.48,98.49,98.46,98.47,1923799997.0
2007-08-13 15:39:00,98.475,98.475,98.44,98.44,1923799997.0
2007-08-13 15:40:00,98.46,98.48,98.45,98.46,667499993.0
2007-08-13 15:41:00,98.47,98.47,98.45,98.455,667499993.0
2007-08-13 15:42:00,98.45,98.46,98.44,98.44,1907900008.0
2007-08-13 15:43:00,98.44,98.47,98.44,98.455,1311999997.0
2007-08-13 15:44:00,98.46,98.46,98.44,98.45,1596200000.0
2007-08-13 15:45:00,98.44,98.49,98.44,98.47,1596200000.0
2007-08-13 15:46:00,98.48,98.49,98.45,98.49,1596200000.0
2007-08-13 15:47:00,98.48,98.48,98.43,98.45,1596200000.0
2007-08-13 15:48:00,98.45,98.46,98.435,98.45,1596200000.0
2007-08-13 15:49:00,98.45,98.45,98.42,98.43,1936699994.0
2007-08-13 15:50:00,98.42,98.46,98.42,98.44,2088199978.0
2007-08-13 15:51:00,98.43,98.45,98.39,98.4,2088199978.0
2007-08-13 15:52:00,98.4,98.43,98.38,98.39,2088199978.0
2007-08-13 15:53:00,98.4,98.43,98.39,98.39,1797999994.0
2007-08-13 15:54:00,98.38,98.39,98.37,98.38,1797999994.0
2007-08-13 15:55:00,98.37,98.38,98.32,98.35,1797999994.0
2007-08-13 15:56:00,98.34,98.36,98.32,98.35,1797999994.0
2007-08-13 15:57:00,98.36,98.36,98.31,98.33,1797999994.0
2007-08-13 15:58:00,98.32,98.34,98.3,98.32,1797999994.0
2007-08-13 15:59:00,98.31,98.33,98.3,98.33,1797999994.0
2007-08-13 16:00:00,98.34,98.36,98.32,98.32,1797999994.0
2007-08-13 16:01:00,98.33,98.34,98.3,98.33,1797999994.0
2007-08-13 16:02:00,98.35,98.37,98.33,98.36,1797999994.0
2007-08-13 16:03:00,98.34,98.35,98.32,98.32,1115500008.0
2007-08-13 16:04:00,98.32,98.34,98.3,98.34,1115500008.0
2007-08-13 16:05:00,98.33,98.35,98.32,98.34,1380699989.0
2007-08-13 16:06:00,98.33,98.33,98.21,98.22,1380699989.0
2007-08-13 16:07:00,98.24,98.26,98.225,98.25,1380699989.0
2007-08-13 16:08:00,98.25,98.27,98.23,98.24,2086000004.0
2007-08-13 16:09:00,98.24,98.24,98.2,98.22,2096399979.0
2007-08-13 16:10:00,98.22,98.26,98.22,98.25,1153999996.0
2007-08-13 16:11:00,98.23,98.24,98.2,98.23,1987499984.0
2007-08-13 16:12:00,98.22,98.23,98.2,98.22,1987499984.0
2007-08-13 16:13:00,98.23,98.23,98.19,98.2,1987499984.0
2007-08-13 16:14:00,98.21,98.21,98.14,98.16,1987499984.0
2007-08-13 16:15:00,98.17,98.19,98.15,98.19,1987499984.0
2007-08-13 16:16:00,98.19,98.245,98.185,98.245,1987499984.0
2007-08-13 16:17:00,98.23,98.25,98.2,98.2,1682600001.0
2007-08-13 16:18:00,98.21,98.26,98.2,98.25,1682600001.0
2007-08-13 16:19:00,98.25,98.26,98.195,98.2,2119500006.0
2007-08-13 16:20:00,98.19,98.2,98.16,98.19,1966600004.0
2007-08-13 16:21:00,98.2,98.2,98.18,98.19,1966600004.0
2007-08-13 16:22:00,98.18,98.21,98.17,98.19,1966600004.0
2007-08-13 16:23:00,98.18,98.19,98.15,98.15,1966600004.0
2007-08-13 16:24:00,98.17,98.19,98.14,98.18,1966600004.0
2007-08-13 16:25:00,98.18,98.22,98.18,98.22,1966600004.0
2007-08-13 16:26:00,98.21,98.24,98.2,98.23,1554400003.0
2007-08-13 16:27:00,98.22,98.23,98.21,98.22,1554400003.0
2007-08-13 16:28:00,98.215,98.255,98.215,98.235,1554400003.0
2007-08-13 16:29:00,98.24,98.26,98.23,98.23,832799989.0
2007-08-13 16:30:00,98.245,98.25,98.22,98.23,832799989.0
2007-08-13 16:31:00,98.23,98.235,98.21,98.22,1986799997.0
2007-08-13 16:32:00,98.22,98.25,98.21,98.22,1572799998.0
2007-08-13 16:33:00,98.22,98.22,98.18,98.2,1069299999.0
2007-08-13 16:34:00,98.21,98.22,98.19,98.2,1069299999.0
2007-08-13 16:35:00,98.21,98.21,98.175,98.19,1069299999.0
2007-08-13 16:36:00,98.19,98.19,98.13,98.15,1038400003.0
2007-08-13 16:37:00,98.15,98.16,98.14,98.155,1038400003.0
2007-08-13 16:38:00,98.14,98.18,98.14,98.18,1514600000.0
2007-08-13 16:39:00,98.185,98.2,98.17,98.175,1514600000.0
2007-08-13 16:40:00,98.18,98.18,98.14,98.16,1334700001.0
2007-08-13 16:41:00,98.14,98.17,98.14,98.17,1334700001.0
2007-08-13 16:42:00,98.16,98.19,98.16,98.18,1334700001.0
2007-08-13 16:43:00,98.17,98.18,98.15,98.17,1334700001.0
2007-08-13 16:44:00,98.18,98.195,98.17,98.18,1334700001.0
2007-08-13 16:45:00,98.18,98.2,98.165,98.18,1721899988.0
2007-08-13 16:46:00,98.18,98.2,98.17,98.19,1106599998.0
2007-08-13 16:47:00,98.19,98.19,98.17,98.18,620100000.0
2007-08-13 16:48:00,98.19,98.19,98.16,98.16,620100000.0
2007-08-13 16:49:00,98.15,98.17,98.14,98.16,620100000.0
2007-08-13 16:50:00,98.17,98.19,98.17,98.175,620100000.0
2007-08-13 16:51:00,98.16,98.18,98.15,98.16,1969099986.0
2007-08-13 16:52:00,98.165,98.175,98.13,98.14,1969099986.0
2007-08-13 16:53:00,98.13,98.15,98.13,98.15,1289999994.0
2007-08-13 16:54:00,98.14,98.15,98.11,98.11,1289999994.0
2007-08-13 16:55:00,98.12,98.12,98.09,98.09,1289999994.0
2007-08-13 16:56:00,98.1,98.14,98.08,98.12,1289999994.0
2007-08-13 16:57:00,98.11,98.145,98.11,98.14,1289999994.0
2007-08-13 16:58:00,98.13,98.145,98.11,98.125,1679599992.0
2007-08-13 16:59:00,98.125,98.14,98.11,98.13,1756499997.0
2007-08-13 17:00:00,98.13,98.145,98.11,98.135,1955399994.0
2007-08-13 17:01:00,98.14,98.14,98.11,98.125,1167199994.0
2007-08-13 17:02:00,98.125,98.15,98.12,98.14,1270699991.0
2007-08-13 17:03:00,98.14,98.15,98.13,98.135,1342600003.0
2007-08-13 17:04:00,98.135,98.145,98.13,98.13,1365999987.0
2007-08-13 17:05:00,98.13,98.13,98.1,98.11,1843899982.0
2007-08-13 17:06:00,98.1,98.12,98.1,98.1,1063799996.0
2007-08-13 17:07:00,98.095,98.11,98.08,98.085,1063799996.0
2007-08-13 17:08:00,98.07,98.11,98.06,98.11,1408200002.0
2007-08-13 17:09:00,98.1,98.12,98.08,98.11,1408200002.0
2007-08-13 17:10:00,98.105,98.125,98.1,98.125,1408200002.0
2007-08-13 17:11:00,98.125,98.14,98.11,98.125,1046899996.0
2007-08-13 17:12:00,98.135,98.145,98.12,98.125,958500003.0
2007-08-13 17:13:00,98.13,98.15,98.11,98.15,1792399984.0
2007-08-13 17:14:00,98.16,98.18,98.12,98.16,1792399984.0
2007-08-13 17:15:00,98.15,98.18,98.13,98.165,1792399984.0
2007-08-13 17:16:00,98.165,98.18,98.15,98.16,1239499988.0
2007-08-13 17:17:00,98.16,98.18,98.14,98.16,2100799962.0
2007-08-13 17:18:00,98.16,98.17,98.14,98.16,2017099978.0
2007-08-13 17:19:00,98.16,98.16,98.13,98.13,1205799991.0
2007-08-13 17:20:00,98.13,98.155,98.125,98.145,993399991.0
2007-08-13 17:21:00,98.14,98.17,98.14,98.15,1177100005.0
2007-08-13 17:22:00,98.155,98.185,98.14,98.185,1528399995.0
2007-08-13 17:23:00,98.185,98.185,98.16,98.18,1203499995.0
2007-08-13 17:24:00,98.175,98.2,98.17,98.19,1622199995.0
2007-08-13 17:25:00,98.185,98.2,98.16,98.19,2037699991.0
2007-08-13 17:26:00,98.18,98.205,98.17,98.18,1705099991.0
2007-08-13 17:27:00,98.17,98.19,98.16,98.19,1289499986.0
2007-08-13 17:28:00,98.2,98.2,98.15,98.165,1289499986.0
2007-08-13 17:29:00,98.17,98.2,98.16,98.2,1489299987.0
2007-08-13 17:30:00,98.195,98.22,98.18,98.22,1489299987.0
2007-08-13 17:31:00,98.22,98.24,98.2,98.23,1962199998.0
2007-08-13 17:32:00,98.23,98.28,98.22,98.28,2060899984.0
2007-08-13 17:33:00,98.29,98.33,98.26,98.3,2060899984.0
2007-08-13 17:34:00,98.3,98.31,98.24,98.26,2060899984.0
2007-08-13 17:35:00,98.265,98.265,98.23,98.23,811200000.0
2007-08-13 17:36:00,98.225,98.245,98.2,98.2,1351700010.0
2007-08-13 17:37:00,98.2,98.24,98.19,98.23,1188599995.0
2007-08-13 17:38:00,98.22,98.24,98.21,98.23,1386900005.0
2007-08-13 17:39:00,98.23,98.235,98.2,98.22,673899999.0
2007-08-13 17:40:00,98.21,98.215,98.185,98.19,601600000.0
2007-08-13 17:41:00,98.19,98.22,98.19,98.2,930200004.0
2007-08-13 17:42:00,98.21,98.23,98.195,98.2,591600000.0
2007-08-13 17:43:00,98.2,98.21,98.2,98.205,426600000.0
2007-08-13 17:44:00,98.205,98.21,98.16,98.175,790099999.0
2007-08-13 17:45:00,98.175,98.195,98.17,98.17,1488400003.0
2007-08-13 17:46:00,98.175,98.215,98.175,98.195,923300000.0
2007-08-13 17:47:00,98.195,98.2,98.17,98.18,1466600002.0
2007-08-13 17:48:00,98.18,98.2,98.18,98.19,805299997.0
2007-08-13 17:49:00,98.19,98.205,98.185,98.19,740500001.0
2007-08-13 17:50:00,98.19,98.21,98.19,98.2,1408700004.0
2007-08-13 17:51:00,98.2,98.215,98.18,98.2,1129000004.0
2007-08-13 17:52:00,98.2,98.22,98.2,98.21,769499998.0
2007-08-13 17:53:00,98.21,98.235,98.21,98.235,486300002.0
2007-08-13 17:54:00,98.24,98.255,98.24,98.24,305700000.0
2007-08-13 17:55:00,98.235,98.24,98.21,98.215,441099999.0
2007-08-13 17:56:00,98.205,98.225,98.2,98.21,465400000.0
2007-08-13 17:57:00,98.21,98.245,98.21,98.23,792300006.0
2007-08-13 17:58:00,98.23,98.235,98.215,98.235,346100000.0
2007-08-13 17:59:00,98.235,98.255,98.22,98.23,621599998.0
2007-08-13 18:00:00,98.235,98.26,98.2,98.23,1194500001.0
2007-08-13 18:01:00,98.225,98.24,98.21,98.23,428499997.0
2007-08-13 18:02:00,98.23,98.24,98.21,98.22,628199994.0
2007-08-13 18:03:00,98.23,98.235,98.21,98.235,481000010.0
2007-08-13 18:04:00,98.235,98.265,98.22,98.26,329499999.0
2007-08-13 18:05:00,98.26,98.27,98.22,98.23,462700001.0
2007-08-13 18:06:00,98.23,98.25,98.22,98.235,477299995.0
2007-08-13 18:07:00,98.235,98.235,98.21,98.23,1320399994.0
2007-08-13 18:08:00,98.225,98.245,98.22,98.245,741999996.0
2007-08-13 18:09:00,98.24,98.25,98.22,98.23,574899999.0
2007-08-13 18:10:00,98.23,98.24,98.22,98.23,658799999.0
2007-08-13 18:11:00,98.23,98.24,98.2,98.21,356799998.0
2007-08-13 18:12:00,98.21,98.21,98.18,98.19,832799997.0
2007-08-13 18:13:00,98.2,98.2,98.17,98.19,1115699986.0
2007-08-13 18:14:00,98.2,98.2,98.175,98.19,627900000.0
2007-08-13 18:15:00,98.19,98.19,98.175,98.19,429299997.0
2007-08-13 18:16:00,98.185,98.195,98.18,98.19,689999998.0
2007-08-13 18:17:00,98.19,98.2,98.16,98.175,1269100003.0
2007-08-13 18:18:00,98.175,98.18,98.17,98.175,102999999.0
2007-08-13 18:19:00,98.175,98.18,98.16,98.17,370499992.0
2007-08-13 18:20:00,98.18,98.19,98.17,98.19,226900002.0
2007-08-13 18:21:00,98.185,98.185,98.165,98.165,825599996.0
2007-08-13 18:22:00,98.16,98.18,98.15,98.17,683900002.0
2007-08-13 18:23:00,98.17,98.17,98.15,98.165,490800000.0
2007-08-13 18:24:00,98.16,98.165,98.14,98.15,1340199984.0
2007-08-13 18:25:00,98.15,98.165,98.14,98.16,633300000.0
2007-08-13 18:26:00,98.16,98.17,98.15,98.17,653799992.0
2007-08-13 18:27:00,98.175,98.19,98.165,98.175,493800001.0
2007-08-13 18:28:00,98.175,98.18,98.16,98.17,1289000002.0
2007-08-13 18:29:00,98.17,98.175,98.165,98.175,800100000.0
2007-08-13 18:30:00,98.17,98.19,98.16,98.18,851999998.0
2007-08-13 18:31:00,98.18,98.185,98.165,98.18,632800002.0
2007-08-13 18:32:00,98.18,98.2,98.17,98.18,496899999.0
2007-08-13 18:33:00,98.19,98.195,98.17,98.18,596200001.0
2007-08-13 18:34:00,98.18,98.19,98.17,98.18,389900000.0
2007-08-13 18:35:00,98.185,98.2,98.17,98.195,861200005.0
2007-08-13 18:36:00,98.19,98.19,98.175,98.18,381699999.0
2007-08-13 18:37:00,98.18,98.19,98.17,98.18,821899998.0
2007-08-13 18:38:00,98.18,98.2,98.17,98.18,979199993.0
2007-08-13 18:39:00,98.18,98.19,98.16,98.185,713099994.0
2007-08-13 18:40:00,98.185,98.185,98.16,98.17,786900011.0
2007-08-13 18:41:00,98.17,98.185,98.16,98.185,783199997.0
2007-08-13 18:42:00,98.185,98.21,98.18,98.18,529999992.0
2007-08-13 18:43:00,98.185,98.195,98.17,98.18,753299990.0
2007-08-13 18:44:00,98.19,98.19,98.17,98.17,713400002.0
2007-08-13 18:45:00,98.17,98.19,98.16,98.18,472399994.0
2007-08-13 18:46:00,98.18,98.18,98.15,98.17,745099999.0
2007-08-13 18:47:00,98.17,98.175,98.15,98.16,620900000.0
2007-08-13 18:48:00,98.16,98.16,98.115,98.135,2048399986.0
2007-08-13 18:49:00,98.13,98.165,98.13,98.155,604399997.0
2007-08-13 18:50:00,98.155,98.17,98.145,98.17,867300004.0
2007-08-13 18:51:00,98.165,98.17,98.15,98.165,247199999.0
2007-08-13 18:52:00,98.165,98.175,98.15,98.16,1052099999.0
2007-08-13 18:53:00,98.16,98.17,98.14,98.16,930600011.0
2007-08-13 18:54:00,98.15,98.18,98.15,98.17,735500002.0
2007-08-13 18:55:00,98.17,98.215,98.16,98.18,995400008.0
2007-08-13 18:56:00,98.175,98.19,98.16,98.17,1037599997.0
2007-08-13 18:57:00,98.175,98.185,98.16,98.18,908900004.0
2007-08-13 18:58:00,98.175,98.18,98.16,98.165,353499998.0
2007-08-13 18:59:00,98.165,98.17,98.15,98.155,645199999.0
2007-08-13 19:00:00,98.15,98.185,98.14,98.18,1029700002.0
2007-08-13 19:01:00,98.17,98.19,98.16,98.18,603500005.0
2007-08-13 19:02:00,98.185,98.225,98.185,98.22,869699996.0
2007-08-13 19:03:00,98.22,98.225,98.18,98.205,1035299995.0
2007-08-13 19:04:00,98.205,98.205,98.17,98.175,843000003.0
2007-08-13 19:05:00,98.175,98.19,98.14,98.16,773399999.0
2007-08-13 19:06:00,98.15,98.165,98.15,98.16,168000000.0
2007-08-13 19:07:00,98.16,98.18,98.15,98.165,675999998.0
2007-08-13 19:08:00,98.165,98.18,98.15,98.18,608000008.0
2007-08-13 19:09:00,98.17,98.19,98.16,98.18,555500001.0
2007-08-13 19:10:00,98.17,98.175,98.17,98.17,52600000.0
2007-08-13 19:11:00,98.165,98.17,98.15,98.15,313999999.0
2007-08-13 19:12:00,98.14,98.16,98.13,98.14,475100002.0
2007-08-13 19:13:00,98.14,98.155,98.13,98.155,404199999.0
2007-08-13 19:14:00,98.155,98.165,98.11,98.13,1100799993.0
2007-08-13 19:15:00,98.13,98.14,98.11,98.125,855700002.0
2007-08-13 19:16:00,98.12,98.125,98.09,98.1,780999999.0
2007-08-13 19:17:00,98.105,98.11,98.09,98.1,896600000.0
2007-08-13 19:18:00,98.11,98.125,98.09,98.11,1000399997.0
2007-08-13 19:19:00,98.11,98.12,98.08,98.09,853600003.0
2007-08-13 19:20:00,98.08,98.095,98.075,98.09,565300000.0
2007-08-13 19:21:00,98.085,98.09,98.07,98.07,929200004.0
2007-08-13 19:22:00,98.07,98.07,98.04,98.05,1058100002.0
2007-08-13 19:23:00,98.04,98.07,98.03,98.04,876699999.0
2007-08-13 19:24:00,98.04,98.05,98.03,98.04,309499996.0
2007-08-13 19:25:00,98.05,98.09,98.04,98.075,1083199998.0
2007-08-13 19:26:00,98.07,98.11,98.07,98.1,648999999.0
2007-08-13 19:27:00,98.1,98.11,98.08,98.105,562799998.0
2007-08-13 19:28:00,98.1,98.115,98.07,98.095,1003300003.0
2007-08-13 19:29:00,98.09,98.11,98.08,98.085,888999993.0
2007-08-13 19:30:00,98.085,98.09,98.08,98.09,181600000.0
2007-08-13 19:31:00,98.09,98.09,98.05,98.06,1222400006.0
2007-08-13 19:32:00,98.065,98.08,98.06,98.08,585699993.0
2007-08-13 19:33:00,98.08,98.09,98.06,98.075,769099998.0
2007-08-13 19:34:00,98.075,98.1,98.07,98.08,949900001.0
2007-08-13 19:35:00,98.08,98.08,98.06,98.06,906399994.0
2007-08-13 19:36:00,98.08,98.08,98.065,98.075,249900000.0
2007-08-13 19:37:00,98.07,98.085,98.065,98.065,882899996.0
2007-08-13 19:38:00,98.07,98.07,98.02,98.03,827699996.0
2007-08-13 19:39:00,98.02,98.04,98.01,98.035,827699996.0
2007-08-13 19:40:00,98.04,98.05,98.03,98.04,285600000.0
2007-08-13 19:41:00,98.04,98.065,98.04,98.05,724000002.0
2007-08-13 19:42:00,98.055,98.055,98.035,98.04,258400000.0
2007-08-13 19:43:00,98.04,98.04,97.99,98.02,1396699990.0
2007-08-13 19:44:00,98.02,98.025,98.0,98.01,1115199995.0
2007-08-13 19:45:00,98.01,98.055,98.01,98.05,725499999.0
2007-08-13 19:46:00,98.05,98.065,98.04,98.04,728999998.0
2007-08-13 19:47:00,98.04,98.05,98.035,98.04,348800000.0
2007-08-13 19:48:00,98.04,98.045,98.03,98.04,159099999.0
2007-08-13 19:49:00,98.04,98.04,98.01,98.025,558799995.0
2007-08-13 19:50:00,98.02,98.025,98.01,98.02,581900000.0
2007-08-13 19:51:00,98.02,98.04,98.01,98.02,531199998.0
2007-08-13 19:52:00,98.015,98.05,98.01,98.045,639499996.0
2007-08-13 19:53:00,98.045,98.045,98.015,98.02,817099994.0
2007-08-13 19:54:00,98.02,98.02,97.97,98.0,958999993.0
2007-08-13 19:55:00,98.01,98.02,97.99,98.02,356299997.0
2007-08-13 19:56:00,98.02,98.03,98.0,98.015,659500003.0
2007-08-13 19:57:00,98.02,98.05,98.02,98.045,213499999.0
2007-08-13 19:58:00,98.045,98.075,98.04,98.07,747200000.0
2007-08-13 19:59:00,98.06,98.085,98.06,98.07,1162900003.0
2007-08-13 20:00:00,98.07,98.07,98.04,98.05,655800000.0
2007-08-13 20:01:00,98.05,98.07,98.04,98.04,625700002.0
2007-08-13 20:02:00,98.04,98.065,98.04,98.06,836099997.0
2007-08-13 20:03:00,98.05,98.105,98.05,98.1,1716799999.0
2007-08-13 20:04:00,98.1,98.11,98.08,98.085,848400003.0
2007-08-13 20:05:00,98.09,98.09,98.07,98.08,204600000.0
2007-08-13 20:06:00,98.08,98.08,98.04,98.05,678999999.0
2007-08-13 20:07:00,98.05,98.06,98.04,98.06,575599997.0
2007-08-13 20:08:00,98.07,98.07,98.05,98.06,375300004.0
2007-08-13 20:09:00,98.07,98.09,98.05,98.07,999400008.0
2007-08-13 20:10:00,98.07,98.07,98.07,98.07,139200000.0
2007-08-13 20:11:00,98.07,98.075,98.05,98.07,628000004.0
2007-08-13 20:12:00,98.06,98.07,98.04,98.07,513300001.0
2007-08-13 20:13:00,98.07,98.075,98.05,98.07,263699996.0
2007-08-13 20:14:00,98.07,98.09,98.07,98.08,449400000.0
2007-08-13 20:15:00,98.07,98.08,98.07,98.07,481300000.0
2007-08-13 20:16:00,98.07,98.07,98.05,98.065,1002399998.0
2007-08-13 20:17:00,98.065,98.07,98.05,98.07,847400002.0
2007-08-13 20:18:00,98.07,98.085,98.06,98.07,775700003.0
2007-08-13 20:19:00,98.07,98.09,98.06,98.085,537099994.0
2007-08-13 20:20:00,98.085,98.105,98.07,98.105,831100000.0
2007-08-13 20:21:00,98.11,98.14,98.1,98.13,711300000.0
2007-08-13 20:22:00,98.13,98.14,98.12,98.125,492099995.0
2007-08-13 20:23:00,98.125,98.125,98.11,98.125,320700000.0
2007-08-13 20:24:00,98.13,98.17,98.12,98.165,876899998.0
2007-08-13 20:25:00,98.165,98.215,98.16,98.195,796999998.0
2007-08-13 20:26:00,98.195,98.2,98.18,98.19,451200000.0
2007-08-13 20:27:00,98.19,98.21,98.17,98.185,1195199995.0
2007-08-13 20:28:00,98.185,98.19,98.17,98.18,602499998.0
2007-08-13 20:29:00,98.17,98.18,98.165,98.175,436900000.0
2007-08-13 20:30:00,98.175,98.18,98.16,98.17,1011599988.0
2007-08-13 20:31:00,98.15,98.175,98.15,98.17,573499996.0
2007-08-13 20:32:00,98.17,98.18,98.16,98.17,461300003.0
2007-08-13 20:33:00,98.17,98.18,98.16,98.17,762900019.0
2007-08-13 20:34:00,98.175,98.175,98.14,98.15,716000003.0
2007-08-13 20:35:00,98.16,98.17,98.14,98.165,463399997.0
2007-08-13 20:36:00,98.165,98.165,98.15,98.16,447900004.0
2007-08-13 20:37:00,98.16,98.17,98.16,98.17,143200000.0
2007-08-13 20:38:00,98.17,98.18,98.17,98.17,98400000.0
2007-08-13 20:39:00,98.17,98.175,98.15,98.17,270500000.0
2007-08-13 20:40:00,98.17,98.18,98.15,98.175,1108099989.0
2007-08-13 20:41:00,98.175,98.175,98.14,98.15,1108699997.0
2007-08-13 20:42:00,98.16,98.16,98.15,98.15,224700000.0
2007-08-13 20:43:00,98.145,98.15,98.13,98.145,286400000.0
2007-08-13 20:44:00,98.145,98.15,98.14,98.15,417900005.0
2007-08-13 20:45:00,98.145,98.18,98.14,98.165,1016900011.0
2007-08-13 20:46:00,98.16,98.17,98.14,98.14,339600000.0
2007-08-13 20:47:00,98.14,98.19,98.14,98.19,758299998.0
2007-08-13 20:48:00,98.19,98.19,98.175,98.18,143000000.0
2007-08-13 20:49:00,98.18,98.18,98.155,98.155,174000000.0
2007-08-13 20:50:00,98.16,98.19,98.155,98.18,488700002.0
2007-08-13 20:51:00,98.185,98.195,98.17,98.19,466100001.0
2007-08-13 20:52:00,98.19,98.19,98.165,98.175,195500000.0
2007-08-13 20:53:00,98.18,98.18,98.16,98.18,413699998.0
2007-08-13 20:54:00,98.18,98.195,98.17,98.195,266899998.0
2007-08-13 20:55:00,98.195,98.195,98.18,98.19,266300000.0
2007-08-13 20:56:00,98.19,98.2,98.19,98.2,236800000.0
2007-08-13 20:57:00,98.2,98.2,98.19,98.19,52800000.0
2007-08-13 20:58:00,98.19,98.21,98.17,98.18,723500000.0
2007-08-13 20:59:00,98.18,98.19,98.16,98.17,1402199994.0
2007-08-13 21:00:00,98.17,98.19,98.17,98.18,397600000.0
2007-08-13 21:01:00,98.175,98.18,98.16,98.18,486399994.0
2007-08-13 21:02:00,98.16,98.185,98.15,98.165,499799997.0
2007-08-13 21:03:00,98.165,98.19,98.16,98.175,841500004.0
2007-08-13 21:04:00,98.175,98.185,98.15,98.165,847999987.0
2007-08-13 21:05:00,98.17,98.175,98.15,98.17,501499991.0
2007-08-13 21:06:00,98.175,98.175,98.16,98.17,246199999.0
2007-08-13 21:07:00,98.165,98.17,98.15,98.16,235800001.0
2007-08-13 21:08:00,98.16,98.165,98.15,98.16,883000004.0
2007-08-13 21:09:00,98.165,98.165,98.14,98.155,207300000.0
2007-08-13 21:10:00,98.15,98.15,98.13,98.14,285299997.0
2007-08-13 21:11:00,98.155,98.16,98.14,98.14,199599998.0
2007-08-13 21:12:00,98.155,98.165,98.155,98.16,65600000.0
2007-08-13 21:13:00,98.16,98.165,98.14,98.15,682899995.0
2007-08-13 21:14:00,98.15,98.15,98.13,98.14,287799995.0
2007-08-13 21:15:00,98.14,98.14,98.12,98.135,930900006.0
2007-08-13 21:16:00,98.135,98.14,98.125,98.13,252000000.0
2007-08-13 21:17:00,98.13,98.14,98.12,98.13,578499993.0
2007-08-13 21:18:00,98.13,98.135,98.11,98.12,319700005.0
2007-08-13 21:19:00,98.12,98.12,98.1,98.11,830400003.0
2007-08-13 21:20:00,98.11,98.12,98.11,98.115,169900001.0
2007-08-13 21:21:00,98.12,98.125,98.1,98.12,783300007.0
2007-08-13 21:22:00,98.12,98.13,98.09,98.095,576000002.0
2007-08-13 21:23:00,98.095,98.095,98.07,98.09,387700001.0
2007-08-13 21:24:00,98.09,98.09,98.05,98.08,420399999.0
2007-08-13 21:25:00,98.08,98.11,98.07,98.105,803400004.0
2007-08-13 21:26:00,98.105,98.105,98.08,98.095,279799999.0
2007-08-13 21:27:00,98.095,98.1,98.08,98.095,320499998.0
2007-08-13 21:28:00,98.095,98.12,98.09,98.11,572800000.0
2007-08-13 21:29:00,98.11,98.12,98.09,98.12,374799999.0
2007-08-13 21:30:00,98.12,98.13,98.09,98.09,1124399994.0
2007-08-13 21:31:00,98.08,98.135,98.08,98.135,1328300005.0
2007-08-13 21:32:00,98.14,98.14,98.1,98.11,880399997.0
2007-08-13 21:33:00,98.115,98.13,98.11,98.11,396899998.0
2007-08-13 21:34:00,98.12,98.12,98.1,98.105,617000001.0
2007-08-13 21:35:00,98.1,98.12,98.095,98.1,350200001.0
2007-08-13 21:36:00,98.11,98.145,98.095,98.125,912300002.0
2007-08-13 21:37:00,98.13,98.13,98.11,98.11,213200000.0
2007-08-13 21:38:00,98.11,98.13,98.11,98.13,125200000.0
2007-08-13 21:39:00,98.13,98.16,98.12,98.13,904100012.0
2007-08-13 21:40:00,98.13,98.14,98.12,98.13,524600008.0
2007-08-13 21:41:00,98.13,98.15,98.12,98.125,540200004.0
2007-08-13 21:42:00,98.11,98.125,98.11,98.125,411500005.0
2007-08-13 21:43:00,98.12,98.125,98.095,98.1,274199998.0
2007-08-13 21:44:00,98.1,98.115,98.09,98.115,364699998.0
2007-08-13 21:45:00,98.11,98.11,98.06,98.075,1682800016.0
2007-08-13 21:46:00,98.06,98.09,98.05,98.09,829699997.0
2007-08-13 21:47:00,98.08,98.09,98.05,98.07,793999996.0
2007-08-13 21:48:00,98.08,98.09,98.05,98.055,948899999.0
2007-08-13 21:49:00,98.055,98.08,98.05,98.08,552800000.0
2007-08-13 21:50:00,98.08,98.08,98.04,98.055,795899993.0
2007-08-13 21:51:00,98.06,98.07,98.04,98.06,1106199996.0
2007-08-13 21:52:00,98.06,98.085,98.03,98.075,937700001.0
2007-08-13 21:53:00,98.08,98.095,98.06,98.085,1347499993.0
2007-08-13 21:54:00,98.085,98.09,98.065,98.07,849700009.0
2007-08-13 21:55:00,98.08,98.08,98.02,98.02,1042500002.0
2007-08-13 21:56:00,98.03,98.04,98.02,98.035,642899991.0
2007-08-13 21:57:00,98.04,98.045,98.02,98.035,789099992.0
2007-08-13 21:58:00,98.035,98.035,98.01,98.015,261300000.0
2007-08-13 21:59:00,98.015,98.025,98.005,98.005,703500000.0
2007-08-13 22:00:00,98.005,98.025,97.995,98.025,574599999.0
2007-08-13 22:01:00,98.025,98.03,98.005,98.025,329400001.0
2007-08-13 22:02:00,98.02,98.025,98.0,98.01,450400000.0
2007-08-13 22:03:00,98.005,98.005,97.975,97.995,319000000.0
2007-08-13 22:04:00,97.995,98.0,97.99,97.99,135300001.0
2007-08-13 22:05:00,97.995,98.0,97.98,97.99,1033900014.0
2007-08-13 22:06:00,97.99,97.995,97.96,97.975,880100005.0
2007-08-13 22:07:00,97.975,97.975,97.94,97.96,500500002.0
2007-08-13 22:08:00,97.96,97.98,97.955,97.97,415600000.0
2007-08-13 22:09:00,97.97,97.975,97.95,97.95,780299994.0
2007-08-13 22:10:00,97.95,97.97,97.945,97.965,183400000.0
2007-08-13 22:11:00,97.96,97.98,97.96,97.975,230700000.0
2007-08-13 22:12:00,97.98,97.98,97.96,97.97,683099984.0
2007-08-13 22:13:00,97.97,98.0,97.96,97.98,1324399997.0
2007-08-13 22:14:00,97.99,98.005,97.98,98.005,114400000.0
2007-08-13 22:15:00,98.0,98.02,97.99,98.01,228600001.0
2007-08-13 22:16:00,98.01,98.02,97.99,98.02,263799998.0
2007-08-13 22:17:00,98.01,98.035,98.0,98.02,1033200000.0
2007-08-13 22:18:00,98.01,98.05,97.99,98.04,1140599991.0
2007-08-13 22:19:00,98.04,98.055,98.03,98.045,460599999.0
2007-08-13 22:20:00,98.045,98.05,98.035,98.05,210400000.0
2007-08-13 22:21:00,98.035,98.05,98.035,98.04,156000000.0
2007-08-13 22:22:00,98.04,98.05,98.04,98.05,36800000.0
2007-08-13 22:23:00,98.05,98.05,98.02,98.04,189599999.0
2007-08-13 22:24:00,98.04,98.04,98.02,98.02,337999999.0
2007-08-13 22:25:00,98.035,98.04,98.03,98.03,68000000.0
2007-08-13 22:26:00,98.03,98.03,98.02,98.03,130800000.0
2007-08-13 22:27:00,98.03,98.05,98.03,98.05,104800000.0
2007-08-13 22:28:00,98.05,98.05,98.04,98.045,28000000.0
2007-08-13 22:29:00,98.05,98.07,98.03,98.065,698199997.0
2007-08-13 22:30:00,98.08,98.08,98.04,98.06,360000000.0
2007-08-13 22:31:00,98.065,98.07,98.05,98.07,163899999.0
2007-08-13 22:32:00,98.07,98.07,98.05,98.05,97600000.0
2007-08-13 22:33:00,98.055,98.055,98.02,98.05,107900000.0
2007-08-13 22:34:00,98.05,98.06,98.02,98.05,501300000.0
2007-08-13 22:35:00,98.065,98.065,98.04,98.045,148800000.0
2007-08-13 22:36:00,98.04,98.04,98.03,98.04,171900000.0
2007-08-13 22:37:00,98.04,98.04,98.03,98.03,105600000.0
2007-08-13 22:38:00,98.035,98.04,98.03,98.04,326900000.0
2007-08-13 22:39:00,98.04,98.05,98.04,98.05,60400000.0
2007-08-13 22:40:00,98.05,98.05,98.03,98.045,56000000.0
2007-08-13 22:41:00,98.06,98.06,98.04,98.05,56900000.0
2007-08-13 22:42:00,98.05,98.05,98.03,98.05,139799998.0
2007-08-13 22:43:00,98.04,98.045,98.035,98.04,75200000.0
2007-08-13 22:44:00,98.045,98.05,98.03,98.03,236000000.0
2007-08-13 22:45:00,98.03,98.05,98.03,98.05,439700000.0
2007-08-13 22:46:00,98.05,98.06,98.045,98.055,136800000.0
2007-08-13 22:47:00,98.055,98.055,98.03,98.04,271200000.0
2007-08-13 22:48:00,98.04,98.045,98.025,98.025,167200000.0
2007-08-13 22:49:00,98.03,98.045,98.025,98.035,588600001.0
2007-08-13 22:50:00,98.035,98.05,98.03,98.04,366700000.0
2007-08-13 22:51:00,98.05,98.05,98.04,98.05,76999999.0
2007-08-13 22:52:00,98.055,98.075,98.05,98.075,513800003.0
2007-08-13 22:53:00,98.08,98.11,98.08,98.085,375700002.0
2007-08-13 22:54:00,98.085,98.11,98.07,98.11,483999998.0
2007-08-13 22:55:00,98.11,98.12,98.08,98.08,868800017.0
2007-08-13 22:56:00,98.09,98.095,98.08,98.095,260299997.0
2007-08-13 22:57:00,98.095,98.1,98.03,98.07,789200004.0
2007-08-13 22:58:00,98.06,98.09,98.06,98.09,507799987.0
2007-08-13 22:59:00,98.08,98.08,98.06,98.07,722900004.0
2007-08-13 23:00:00,98.07,98.1,98.03,98.03,394699997.0
2007-08-13 23:01:00,98.04,98.05,98.02,98.03,303899994.0
2007-08-13 23:02:00,98.01,98.03,98.01,98.03,32099999.0
2007-08-13 23:03:00,98.04,98.06,98.03,98.04,271700000.0
2007-08-13 23:04:00,98.06,98.07,98.04,98.06,194500000.0
2007-08-13 23:05:00,98.07,98.08,98.06,98.07,202500000.0
2007-08-13 23:06:00,98.05,98.09,98.04,98.09,85400000.0
2007-08-13 23:07:00,98.07,98.09,98.06,98.08,22200000.0
2007-08-13 23:08:00,98.1,98.1,98.05,98.05,220400000.0
2007-08-13 23:09:00,98.06,98.06,98.04,98.05,150300000.0
2007-08-13 23:10:00,98.08,98.08,98.04,98.04,60700000.0
2007-08-13 23:11:00,98.04,98.08,98.03,98.05,311400000.0
2007-08-13 23:12:00,98.06,98.08,98.03,98.06,144700002.0
2007-08-13 23:13:00,98.06,98.09,98.05,98.07,328400001.0
2007-08-13 23:14:00,98.06,98.09,98.06,98.09,165000000.0
2007-08-13 23:15:00,98.07,98.09,98.07,98.09,23900000.0
2007-08-13 23:16:00,98.09,98.09,98.07,98.075,24000000.0
2007-08-13 23:17:00,98.075,98.08,98.075,98.08,28000000.0
2007-08-13 23:18:00,98.07,98.09,98.07,98.07,82100000.0
2007-08-13 23:19:00,98.07,98.09,98.06,98.09,126200003.0
2007-08-13 23:20:00,98.09,98.095,98.07,98.07,66100000.0
2007-08-13 23:21:00,98.07,98.09,98.06,98.06,96800000.0
2007-08-13 23:22:00,98.06,98.09,98.06,98.08,69200000.0
2007-08-13 23:23:00,98.06,98.08,98.05,98.05,225600001.0
2007-08-13 23:24:00,98.05,98.07,98.03,98.03,254300005.0
2007-08-13 23:25:00,98.02,98.06,98.02,98.05,104300003.0
2007-08-13 23:26:00,98.05,98.06,98.05,98.05,83500000.0
2007-08-13 23:27:00,98.03,98.06,98.03,98.05,210900000.0
2007-08-13 23:28:00,98.045,98.05,98.045,98.045,41600000.0
2007-08-13 23:29:00,98.05,98.05,98.02,98.045,80900000.0
2007-08-13 23:30:00,98.045,98.05,98.01,98.02,662800001.0
2007-08-13 23:31:00,98.035,98.04,98.0,98.03,210000000.0
2007-08-13 23:32:00,98.03,98.05,98.03,98.05,122100000.0
2007-08-13 23:33:00,98.05,98.05,97.94,98.0,288600001.0
2007-08-13 23:34:00,98.01,98.01,97.95,97.95,230100000.0
2007-08-13 23:35:00,97.97,97.97,97.89,97.95,564300001.0
2007-08-13 23:36:00,97.94,97.99,97.94,97.96,300299997.0
2007-08-13 23:37:00,97.96,97.98,97.9,97.925,449300003.0
2007-08-13 23:38:00,97.93,97.935,97.88,97.92,815100002.0
2007-08-13 23:39:00,97.92,97.93,97.9,97.92,101299999.0
2007-08-13 23:40:00,97.93,97.93,97.89,97.89,186499995.0
2007-08-13 23:41:00,97.89,97.915,97.88,97.9,200899996.0
2007-08-13 23:42:00,97.91,97.935,97.87,97.92,346699999.0
2007-08-13 23:43:00,97.92,97.95,97.9,97.92,782200000.0
2007-08-13 23:44:00,97.93,97.94,97.9,97.93,243200000.0
2007-08-13 23:45:00,97.94,97.96,97.89,97.95,448600002.0
2007-08-13 23:46:00,97.94,97.975,97.91,97.975,439799997.0
2007-08-13 23:47:00,97.98,97.99,97.96,97.99,333400000.0
2007-08-13 23:48:00,97.985,98.0,97.985,98.0,208999998.0
2007-08-13 23:49:00,97.99,98.005,97.98,97.99,273000000.0
2007-08-13 23:50:00,97.99,97.99,97.96,97.98,159599999.0
2007-08-13 23:51:00,97.97,97.99,97.97,97.99,191300002.0
2007-08-13 23:52:00,97.99,98.0,97.97,97.99,178100000.0
2007-08-13 23:53:00,98.0,98.01,97.98,97.98,170000001.0
2007-08-13 23:54:00,97.98,98.02,97.98,98.0,550400000.0
2007-08-13 23:55:00,98.0,98.02,97.96,97.98,478000001.0
2007-08-13 23:56:00,97.98,97.99,97.98,97.98,58600000.0
2007-08-13 23:57:00,97.99,98.01,97.94,97.98,318300004.0
2007-08-13 23:58:00,98.0,98.03,98.0,98.03,323699999.0
2007-08-13 23:59:00,98.02,98.03,98.0,98.0,71200000.0
2007-08-14 00:00:00,98.01,98.03,97.98,98.03,236599998.0
2007-08-14 00:01:00,98.02,98.03,97.99,98.03,543199996.0
2007-08-14 00:02:00,98.01,98.035,98.01,98.03,176300000.0
2007-08-14 00:03:00,98.02,98.03,98.02,98.03,45899998.0
2007-08-14 00:04:00,98.03,98.03,98.03,98.03,39200000.0
2007-08-14 00:05:00,98.03,98.04,98.03,98.035,138400000.0
2007-08-14 00:06:00,98.04,98.055,98.01,98.05,309999999.0
2007-08-14 00:07:00,98.055,98.06,98.04,98.055,79900002.0
2007-08-14 00:08:00,98.055,98.055,98.03,98.03,110800000.0
2007-08-14 00:09:00,98.02,98.03,98.02,98.03,24000000.0
2007-08-14 00:10:00,98.03,98.05,98.03,98.045,104800000.0
2007-08-14 00:11:00,98.04,98.04,98.02,98.04,168900003.0
2007-08-14 00:12:00,98.02,98.04,98.02,98.03,215800000.0
2007-08-14 00:13:00,98.03,98.04,98.01,98.04,137100000.0
2007-08-14 00:14:00,98.03,98.055,98.01,98.03,434900003.0
2007-08-14 00:15:00,98.035,98.04,98.02,98.03,454199995.0
2007-08-14 00:16:00,98.045,98.045,98.03,98.03,125600000.0
2007-08-14 00:17:00,98.035,98.055,98.03,98.045,436399999.0
2007-08-14 00:18:00,98.05,98.05,98.05,98.05,23200000.0
2007-08-14 00:19:00,98.05,98.05,98.02,98.04,202500003.0
2007-08-14 00:20:00,98.03,98.045,98.01,98.03,440200006.0
2007-08-14 00:21:00,98.03,98.05,98.03,98.045,126000004.0
2007-08-14 00:22:00,98.03,98.03,98.03,98.03,32000000.0
2007-08-14 00:23:00,98.03,98.05,98.03,98.04,107900000.0
2007-08-14 00:24:00,98.03,98.045,98.03,98.045,63800001.0
2007-08-14 00:25:00,98.04,98.04,98.04,98.04,57600000.0
2007-08-14 00:26:00,98.045,98.05,98.04,98.045,111500000.0
2007-08-14 00:27:00,98.05,98.05,98.02,98.04,92800001.0
2007-08-14 00:28:00,98.04,98.05,98.03,98.05,49600000.0
2007-08-14 00:29:00,98.05,98.05,98.03,98.04,93600000.0
2007-08-14 00:30:00,98.04,98.04,98.035,98.04,44800000.0
2007-08-14 00:31:00,98.035,98.035,98.02,98.02,108600000.0
2007-08-14 00:32:00,98.03,98.045,98.03,98.045,47200000.0
2007-08-14 00:33:00,98.045,98.05,98.035,98.05,133600000.0
2007-08-14 00:34:00,98.05,98.06,98.05,98.06,75200000.0
2007-08-14 00:35:00,98.055,98.055,98.04,98.05,112699999.0
2007-08-14 00:36:00,98.05,98.055,98.03,98.04,63300000.0
2007-08-14 00:37:00,98.05,98.075,98.04,98.06,429199997.0
2007-08-14 00:38:00,98.06,98.085,98.06,98.07,357100000.0
2007-08-14 00:39:00,98.08,98.1,98.07,98.09,344900001.0
2007-08-14 00:40:00,98.105,98.105,98.06,98.09,265799995.0
2007-08-14 00:41:00,98.085,98.09,98.06,98.08,188800001.0
2007-08-14 00:42:00,98.075,98.075,98.07,98.07,102400000.0
2007-08-14 00:43:00,98.07,98.07,98.06,98.06,88000000.0
2007-08-14 00:44:00,98.06,98.07,98.05,98.06,127100002.0
2007-08-14 00:45:00,98.06,98.06,98.01,98.04,113999997.0
2007-08-14 00:46:00,98.05,98.05,98.02,98.03,176000000.0
2007-08-14 00:47:00,98.04,98.05,98.03,98.04,228800000.0
2007-08-14 00:48:00,98.04,98.07,98.04,98.065,399800002.0
2007-08-14 00:49:00,98.065,98.07,98.06,98.07,87400000.0
2007-08-14 00:50:00,98.07,98.09,98.07,98.08,280800000.0
2007-08-14 00:51:00,98.08,98.085,98.07,98.07,202900000.0
2007-08-14 00:52:00,98.07,98.09,98.04,98.08,340299998.0
2007-08-14 00:53:00,98.09,98.12,98.06,98.11,748399997.0
2007-08-14 00:54:00,98.11,98.13,98.07,98.105,747999999.0
2007-08-14 00:55:00,98.105,98.125,98.08,98.12,711100003.0
2007-08-14 00:56:00,98.12,98.12,98.1,98.1,310299996.0
2007-08-14 00:57:00,98.1,98.11,98.09,98.105,240600000.0
2007-08-14 00:58:00,98.11,98.12,98.1,98.12,426999999.0
2007-08-14 00:59:00,98.12,98.12,98.1,98.11,275699998.0
2007-08-14 01:00:00,98.11,98.11,98.09,98.09,192400000.0
2007-08-14 01:01:00,98.09,98.09,98.08,98.09,205999999.0
2007-08-14 01:02:00,98.095,98.095,98.07,98.07,224000000.0
2007-08-14 01:03:00,98.07,98.08,98.07,98.07,104800000.0
2007-08-14 01:04:00,98.07,98.1,98.07,98.08,406200003.0
2007-08-14 01:05:00,98.08,98.095,98.07,98.085,120700000.0
2007-08-14 01:06:00,98.09,98.1,98.08,98.09,224600002.0
2007-08-14 01:07:00,98.09,98.11,98.09,98.11,188600002.0
2007-08-14 01:08:00,98.11,98.125,98.08,98.09,386299997.0
2007-08-14 01:09:00,98.09,98.1,98.08,98.1,155899999.0
2007-08-14 01:10:00,98.1,98.13,98.08,98.08,568800000.0
2007-08-14 01:11:00,98.08,98.11,98.08,98.1,371099995.0
2007-08-14 01:12:00,98.1,98.115,98.095,98.1,579699996.0
2007-08-14 01:13:00,98.11,98.11,98.09,98.1,147599999.0
2007-08-14 01:14:00,98.1,98.115,98.08,98.11,302999998.0
2007-08-14 01:15:00,98.11,98.13,98.1,98.125,515300001.0
2007-08-14 01:16:00,98.13,98.13,98.11,98.12,224600008.0
2007-08-14 01:17:00,98.1,98.13,98.1,98.105,468399997.0
2007-08-14 01:18:00,98.105,98.115,98.08,98.09,638600001.0
2007-08-14 01:19:00,98.1,98.11,98.095,98.105,179200000.0
2007-08-14 01:20:00,98.105,98.105,98.095,98.1,103200000.0
2007-08-14 01:21:00,98.09,98.1,98.09,98.09,338999999.0
2007-08-14 01:22:00,98.1,98.1,98.08,98.095,249800000.0
2007-08-14 01:23:00,98.1,98.1,98.08,98.08,226300000.0
2007-08-14 01:24:00,98.08,98.1,98.08,98.09,175000000.0
2007-08-14 01:25:00,98.09,98.09,98.06,98.06,920599992.0
2007-08-14 01:26:00,98.06,98.075,98.06,98.07,436299997.0
2007-08-14 01:27:00,98.07,98.085,98.05,98.06,475899992.0
2007-08-14 01:28:00,98.07,98.075,98.06,98.07,91699999.0
2007-08-14 01:29:00,98.07,98.08,98.06,98.07,450599993.0
2007-08-14 01:30:00,98.06,98.08,98.05,98.08,600000001.0
2007-08-14 01:31:00,98.075,98.08,98.07,98.07,44000000.0
2007-08-14 01:32:00,98.07,98.085,98.07,98.07,158200000.0
2007-08-14 01:33:00,98.07,98.11,98.07,98.1,515700004.0
2007-08-14 01:34:00,98.1,98.105,98.08,98.09,604799998.0
2007-08-14 01:35:00,98.09,98.105,98.08,98.105,318399996.0
2007-08-14 01:36:00,98.105,98.115,98.09,98.11,738399997.0
2007-08-14 01:37:00,98.11,98.115,98.09,98.11,305600000.0
2007-08-14 01:38:00,98.1,98.11,98.1,98.11,227300000.0
2007-08-14 01:39:00,98.11,98.12,98.1,98.11,580599995.0
2007-08-14 01:40:00,98.1,98.115,98.09,98.1,733599998.0
2007-08-14 01:41:00,98.11,98.11,98.1,98.11,240800000.0
2007-08-14 01:42:00,98.105,98.105,98.07,98.08,356500004.0
2007-08-14 01:43:00,98.08,98.1,98.07,98.08,494800006.0
2007-08-14 01:44:00,98.08,98.13,98.08,98.115,546800001.0
2007-08-14 01:45:00,98.11,98.11,98.11,98.11,118300000.0
2007-08-14 01:46:00,98.1,98.11,98.1,98.11,84399999.0
2007-08-14 01:47:00,98.11,98.12,98.08,98.11,699500000.0
2007-08-14 01:48:00,98.11,98.11,98.07,98.11,224100000.0
2007-08-14 01:49:00,98.11,98.11,98.07,98.1,533600001.0
2007-08-14 01:50:00,98.1,98.105,98.07,98.09,245100000.0
2007-08-14 01:51:00,98.09,98.11,98.07,98.11,507300001.0
2007-08-14 01:52:00,98.11,98.12,98.09,98.105,549500001.0
2007-08-14 01:53:00,98.1,98.115,98.09,98.11,332299999.0
2007-08-14 01:54:00,98.11,98.11,98.08,98.1,274400001.0
2007-08-14 01:55:00,98.095,98.1,98.095,98.1,44000000.0
2007-08-14 01:56:00,98.105,98.12,98.105,98.12,102100000.0
2007-08-14 01:57:00,98.12,98.145,98.11,98.14,393600001.0
2007-08-14 01:58:00,98.14,98.14,98.12,98.12,100000000.0
2007-08-14 01:59:00,98.12,98.13,98.09,98.1,389800001.0
2007-08-14 02:00:00,98.105,98.105,98.08,98.095,111600002.0
2007-08-14 02:01:00,98.095,98.095,98.07,98.08,741500003.0
2007-08-14 02:02:00,98.08,98.095,98.06,98.085,647600006.0
2007-08-14 02:03:00,98.08,98.085,98.07,98.07,350000001.0
2007-08-14 02:04:00,98.06,98.085,98.06,98.07,661099993.0
2007-08-14 02:05:00,98.07,98.075,98.05,98.075,542999993.0
2007-08-14 02:06:00,98.07,98.07,98.05,98.05,802199989.0
2007-08-14 02:07:00,98.05,98.06,98.04,98.05,418200000.0
2007-08-14 02:08:00,98.06,98.065,98.05,98.06,251700000.0
2007-08-14 02:09:00,98.07,98.08,98.045,98.055,266400000.0
2007-08-14 02:10:00,98.05,98.07,98.03,98.04,1239299996.0
2007-08-14 02:11:00,98.04,98.05,98.03,98.045,685100002.0
2007-08-14 02:12:00,98.04,98.06,98.03,98.04,608600001.0
2007-08-14 02:13:00,98.045,98.06,98.01,98.01,396599999.0
2007-08-14 02:14:00,98.01,98.02,97.99,98.015,766000005.0
2007-08-14 02:15:00,98.01,98.015,97.99,98.01,678600021.0
2007-08-14 02:16:00,98.01,98.03,98.0,98.03,418400002.0
2007-08-14 02:17:00,98.03,98.045,98.01,98.04,639500000.0
2007-08-14 02:18:00,98.04,98.05,98.03,98.045,420600000.0
2007-08-14 02:19:00,98.045,98.045,98.0,98.0,585100001.0
2007-08-14 02:20:00,98.0,98.02,97.99,98.01,516900000.0
2007-08-14 02:21:00,98.015,98.015,97.99,98.0,390799999.0
2007-08-14 02:22:00,98.0,98.01,97.94,97.95,1441199997.0
2007-08-14 02:23:00,97.95,97.97,97.94,97.95,645199998.0
2007-08-14 02:24:00,97.95,97.95,97.91,97.93,689699999.0
2007-08-14 02:25:00,97.93,97.955,97.93,97.95,779300003.0
2007-08-14 02:26:00,97.95,97.96,97.92,97.93,372600001.0
2007-08-14 02:27:00,97.93,97.93,97.91,97.925,363200000.0
2007-08-14 02:28:00,97.93,97.93,97.92,97.93,170999998.0
2007-08-14 02:29:00,97.93,97.95,97.93,97.94,372800000.0
2007-08-14 02:30:00,97.94,97.95,97.9,97.91,1042100009.0
2007-08-14 02:31:00,97.91,97.935,97.9,97.9,815499998.0
2007-08-14 02:32:00,97.9,97.93,97.9,97.92,916800004.0
2007-08-14 02:33:00,97.92,97.92,97.89,97.9,1003200000.0
2007-08-14 02:34:00,97.9,97.93,97.89,97.91,545599999.0
2007-08-14 02:35:00,97.93,97.93,97.9,97.93,401700002.0
2007-08-14 02:36:00,97.93,97.95,97.92,97.935,511199994.0
2007-08-14 02:37:00,97.935,97.97,97.93,97.94,839000002.0
2007-08-14 02:38:00,97.94,97.94,97.92,97.92,189600000.0
2007-08-14 02:39:00,97.92,97.92,97.9,97.905,186100000.0
2007-08-14 02:40:00,97.905,97.91,97.89,97.9,691999998.0
2007-08-14 02:41:00,97.9,97.91,97.88,97.89,680599997.0
2007-08-14 02:42:00,97.89,97.9,97.88,97.89,498299999.0
2007-08-14 02:43:00,97.89,97.9,97.89,97.9,219500000.0
2007-08-14 02:44:00,97.9,97.9,97.86,97.865,1015700001.0
2007-08-14 02:45:00,97.87,97.88,97.86,97.875,399700000.0
2007-08-14 02:46:00,97.875,97.89,97.875,97.89,74300000.0
2007-08-14 02:47:00,97.89,97.89,97.88,97.89,106400000.0
2007-08-14 02:48:00,97.89,97.9,97.875,97.88,280600000.0
2007-08-14 02:49:00,97.89,97.9,97.87,97.9,423399999.0
2007-08-14 02:50:00,97.885,97.92,97.885,97.92,288100002.0
2007-08-14 02:51:00,97.915,97.955,97.91,97.935,707000004.0
2007-08-14 02:52:00,97.93,97.94,97.91,97.93,433399999.0
2007-08-14 02:53:00,97.94,97.95,97.92,97.93,392700000.0
2007-08-14 02:54:00,97.93,97.94,97.89,97.91,386400000.0
2007-08-14 02:55:00,97.91,97.91,97.87,97.89,694000004.0
2007-08-14 02:56:00,97.89,97.89,97.885,97.89,191200000.0
2007-08-14 02:57:00,97.89,97.91,97.88,97.91,198000000.0
2007-08-14 02:58:00,97.91,97.91,97.89,97.9,83099999.0
2007-08-14 02:59:00,97.905,97.92,97.89,97.9,216000000.0
2007-08-14 03:00:00,97.9,97.91,97.895,97.91,76600000.0
2007-08-14 03:01:00,97.905,97.91,97.89,97.9,439599999.0
2007-08-14 03:02:00,97.89,97.905,97.89,97.9,206100000.0
2007-08-14 03:03:00,97.9,97.91,97.89,97.9,513200002.0
2007-08-14 03:04:00,97.9,97.905,97.88,97.895,674600006.0
2007-08-14 03:05:00,97.89,97.9,97.89,97.89,294200000.0
2007-08-14 03:06:00,97.895,97.895,97.86,97.86,364299995.0
2007-08-14 03:07:00,97.86,97.865,97.84,97.86,773900002.0
2007-08-14 03:08:00,97.86,97.875,97.855,97.875,791099997.0
2007-08-14 03:09:00,97.875,97.875,97.85,97.86,587100002.0
2007-08-14 03:10:00,97.87,97.87,97.86,97.87,213499996.0
2007-08-14 03:11:00,97.87,97.87,97.815,97.815,826400007.0
2007-08-14 03:12:00,97.82,97.83,97.81,97.82,1015800003.0
2007-08-14 03:13:00,97.81,97.835,97.8,97.81,1292799998.0
2007-08-14 03:14:00,97.81,97.82,97.78,97.78,1153799999.0
2007-08-14 03:15:00,97.785,97.8,97.75,97.79,1092500005.0
2007-08-14 03:16:00,97.8,97.81,97.76,97.78,942200005.0
2007-08-14 03:17:00,97.78,97.79,97.75,97.76,1400999998.0
2007-08-14 03:18:00,97.78,97.8,97.77,97.795,445600003.0
2007-08-14 03:19:00,97.8,97.8,97.78,97.79,108800000.0
2007-08-14 03:20:00,97.79,97.81,97.79,97.795,481499999.0
2007-08-14 03:21:00,97.8,97.82,97.79,97.82,171800000.0
2007-08-14 03:22:00,97.82,97.835,97.8,97.81,367099999.0
2007-08-14 03:23:00,97.81,97.84,97.8,97.84,240000000.0
2007-08-14 03:24:00,97.84,97.84,97.82,97.83,411200000.0
2007-08-14 03:25:00,97.83,97.84,97.8,97.83,393199998.0
2007-08-14 03:26:00,97.82,97.855,97.82,97.855,707999998.0
2007-08-14 03:27:00,97.86,97.86,97.84,97.85,456699997.0
2007-08-14 03:28:00,97.86,97.87,97.84,97.86,413900004.0
2007-08-14 03:29:00,97.86,97.87,97.855,97.87,240800000.0
2007-08-14 03:30:00,97.87,97.89,97.86,97.87,690399998.0
2007-08-14 03:31:00,97.86,97.9,97.86,97.885,511600002.0
2007-08-14 03:32:00,97.89,97.9,97.87,97.89,623000002.0
2007-08-14 03:33:00,97.89,97.89,97.86,97.88,326500000.0
2007-08-14 03:34:00,97.88,97.88,97.86,97.87,179600000.0
2007-08-14 03:35:00,97.875,97.88,97.87,97.87,77100000.0
2007-08-14 03:36:00,97.89,97.89,97.87,97.87,147200000.0
2007-08-14 03:37:00,97.87,97.87,97.86,97.87,348800000.0
2007-08-14 03:38:00,97.87,97.87,97.85,97.87,158699999.0
2007-08-14 03:39:00,97.87,97.87,97.86,97.865,85600000.0
2007-08-14 03:40:00,97.86,97.87,97.855,97.855,75900000.0
2007-08-14 03:41:00,97.855,97.87,97.85,97.85,197600000.0
2007-08-14 03:42:00,97.85,97.86,97.85,97.85,118400000.0
2007-08-14 03:43:00,97.86,97.86,97.85,97.85,136800000.0
2007-08-14 03:44:00,97.85,97.86,97.85,97.86,98400000.0
2007-08-14 03:45:00,97.855,97.86,97.85,97.86,112800000.0
2007-08-14 03:46:00,97.86,97.87,97.83,97.84,161100000.0
2007-08-14 03:47:00,97.84,97.86,97.83,97.85,216800002.0
2007-08-14 03:48:00,97.84,97.85,97.83,97.845,72100000.0
2007-08-14 03:49:00,97.845,97.87,97.845,97.86,160000000.0
2007-08-14 03:50:00,97.86,97.87,97.86,97.87,56800000.0
2007-08-14 03:51:00,97.86,97.87,97.86,97.87,15200000.0
2007-08-14 03:52:00,97.87,97.87,97.86,97.86,44000000.0
2007-08-14 03:53:00,97.86,97.86,97.83,97.85,300000000.0
2007-08-14 03:54:00,97.85,97.86,97.84,97.84,253500000.0
2007-08-14 03:55:00,97.84,97.85,97.83,97.85,433100000.0
2007-08-14 03:56:00,97.85,97.86,97.835,97.835,330100000.0
2007-08-14 03:57:00,97.84,97.84,97.825,97.83,152600000.0
2007-08-14 03:58:00,97.825,97.85,97.82,97.85,126600000.0
2007-08-14 03:59:00,97.85,97.87,97.84,97.86,198300001.0
2007-08-14 04:00:00,97.87,97.87,97.83,97.86,526300001.0
2007-08-14 04:01:00,97.86,97.87,97.85,97.87,209500001.0
2007-08-14 04:02:00,97.87,97.88,97.86,97.87,200700001.0
2007-08-14 04:03:00,97.87,97.87,97.84,97.87,236800000.0
2007-08-14 04:04:00,97.87,97.89,97.86,97.88,565000007.0
2007-08-14 04:05:00,97.88,97.89,97.87,97.89,271200000.0
2007-08-14 04:06:00,97.89,97.915,97.89,97.9,807800001.0
2007-08-14 04:07:00,97.91,97.92,97.9,97.915,699399997.0
2007-08-14 04:08:00,97.92,97.94,97.91,97.92,330500000.0
2007-08-14 04:09:00,97.92,97.96,97.92,97.925,535599997.0
2007-08-14 04:10:00,97.925,97.94,97.92,97.925,410800001.0
2007-08-14 04:11:00,97.92,97.93,97.89,97.895,440000004.0
2007-08-14 04:12:00,97.89,97.91,97.88,97.9,306700000.0
2007-08-14 04:13:00,97.9,97.9,97.89,97.895,392499998.0
2007-08-14 04:14:00,97.89,97.89,97.88,97.88,112800000.0
2007-08-14 04:15:00,97.89,97.89,97.88,97.89,37800000.0
2007-08-14 04:16:00,97.89,97.895,97.89,97.89,622999996.0
2007-08-14 04:17:00,97.895,97.9,97.89,97.9,144500001.0
2007-08-14 04:18:00,97.9,97.91,97.895,97.9,57600000.0
2007-08-14 04:19:00,97.895,97.9,97.88,97.89,518800000.0
2007-08-14 04:20:00,97.9,97.91,97.88,97.885,554100002.0
2007-08-14 04:21:00,97.89,97.895,97.89,97.89,108000000.0
2007-08-14 04:22:00,97.89,97.93,97.88,97.92,561399999.0
2007-08-14 04:23:00,97.92,97.94,97.91,97.94,522599997.0
2007-08-14 04:24:00,97.935,97.95,97.935,97.94,244099998.0
2007-08-14 04:25:00,97.93,97.94,97.92,97.92,426100001.0
2007-08-14 04:26:00,97.94,97.95,97.92,97.95,703199995.0
2007-08-14 04:27:00,97.95,97.98,97.94,97.98,298099997.0
2007-08-14 04:28:00,97.98,97.98,97.93,97.94,399699994.0
2007-08-14 04:29:00,97.94,97.95,97.93,97.95,150600001.0
2007-08-14 04:30:00,97.95,97.965,97.94,97.965,263200000.0
2007-08-14 04:31:00,97.965,97.98,97.96,97.98,313799999.0
2007-08-14 04:32:00,97.98,97.98,97.96,97.975,155200000.0
2007-08-14 04:33:00,97.97,97.985,97.97,97.975,223000000.0
2007-08-14 04:34:00,97.98,97.985,97.96,97.97,324300001.0
2007-08-14 04:35:00,97.97,97.975,97.96,97.965,332300001.0
2007-08-14 04:36:00,97.96,98.0,97.96,97.985,569600001.0
2007-08-14 04:37:00,97.99,98.0,97.965,97.97,389800005.0
2007-08-14 04:38:00,97.975,97.98,97.97,97.98,105300000.0
2007-08-14 04:39:00,97.98,97.98,97.96,97.965,591100003.0
2007-08-14 04:40:00,97.97,97.98,97.94,97.965,591599993.0
2007-08-14 04:41:00,97.96,97.965,97.96,97.96,91200000.0
2007-08-14 04:42:00,97.96,97.96,97.95,97.96,47900000.0
2007-08-14 04:43:00,97.96,97.96,97.95,97.95,44800000.0
2007-08-14 04:44:00,97.96,97.96,97.94,97.95,157100000.0
2007-08-14 04:45:00,97.95,97.96,97.93,97.96,207499999.0
2007-08-14 04:46:00,97.96,97.97,97.96,97.96,290300001.0
2007-08-14 04:47:00,97.96,97.97,97.95,97.96,491200000.0
2007-08-14 04:48:00,97.96,97.96,97.95,97.96,129600000.0
2007-08-14 04:49:00,97.96,97.96,97.94,97.96,165300000.0
2007-08-14 04:50:00,97.96,97.97,97.95,97.96,275799999.0
2007-08-14 04:51:00,97.96,97.96,97.95,97.96,124800000.0
2007-08-14 04:52:00,97.96,97.96,97.95,97.95,50400000.0
2007-08-14 04:53:00,97.95,97.96,97.95,97.955,235200000.0
2007-08-14 04:54:00,97.96,97.96,97.95,97.95,224000000.0
2007-08-14 04:55:00,97.95,97.95,97.93,97.95,463299993.0
2007-08-14 04:56:00,97.955,97.96,97.94,97.95,305299998.0
2007-08-14 04:57:00,97.95,97.95,97.95,97.95,4800000.0
2007-08-14 04:58:00,97.94,97.94,97.92,97.935,112700000.0
2007-08-14 04:59:00,97.94,97.94,97.93,97.93,42400000.0
2007-08-14 05:00:00,97.93,97.94,97.93,97.93,126400000.0
2007-08-14 05:01:00,97.94,97.94,97.93,97.93,118400000.0
2007-08-14 05:02:00,97.95,97.95,97.92,97.93,406100004.0
2007-08-14 05:03:00,97.93,97.935,97.92,97.93,214199998.0
2007-08-14 05:04:00,97.93,97.95,97.92,97.93,559399992.0
2007-08-14 05:05:00,97.935,97.96,97.93,97.96,196900000.0
2007-08-14 05:06:00,97.96,97.98,97.94,97.95,57600000.0
2007-08-14 05:07:00,97.95,97.95,97.91,97.92,375900000.0
2007-08-14 05:08:00,97.92,97.925,97.91,97.925,298400000.0
2007-08-14 05:09:00,97.925,97.935,97.925,97.935,93600000.0
2007-08-14 05:10:00,97.935,97.94,97.92,97.935,73500000.0
2007-08-14 05:11:00,97.92,97.96,97.92,97.96,339799999.0
2007-08-14 05:12:00,97.96,97.97,97.93,97.96,333800005.0
2007-08-14 05:13:00,97.945,97.955,97.94,97.945,214400000.0
2007-08-14 05:14:00,97.96,97.965,97.95,97.96,174000000.0
2007-08-14 05:15:00,97.96,97.98,97.95,97.97,550299998.0
2007-08-14 05:16:00,97.97,97.97,97.97,97.97,8800000.0
2007-08-14 05:17:00,97.965,98.01,97.96,98.01,370299997.0
2007-08-14 05:18:00,98.01,98.01,97.975,97.975,992199999.0
2007-08-14 05:19:00,97.97,98.02,97.97,98.0,355799999.0
2007-08-14 05:20:00,98.0,98.02,98.0,98.01,329999999.0
2007-08-14 05:21:00,98.01,98.01,98.0,98.01,142400000.0
2007-08-14 05:22:00,98.01,98.02,98.0,98.01,296400001.0
2007-08-14 05:23:00,98.02,98.02,98.01,98.02,92000001.0
2007-08-14 05:24:00,98.03,98.03,98.02,98.02,112000000.0
2007-08-14 05:25:00,98.02,98.04,98.02,98.03,226400000.0
2007-08-14 05:26:00,98.03,98.06,98.02,98.05,271000000.0
2007-08-14 05:27:00,98.05,98.06,98.03,98.03,185500000.0
2007-08-14 05:28:00,98.035,98.06,98.03,98.03,203200000.0
2007-08-14 05:29:00,98.04,98.04,98.025,98.03,235100000.0
2007-08-14 05:30:00,98.03,98.03,98.02,98.03,58400000.0
2007-08-14 05:31:00,98.03,98.04,98.03,98.04,125600000.0
2007-08-14 05:32:00,98.05,98.06,98.04,98.06,44500000.0
2007-08-14 05:33:00,98.06,98.07,98.03,98.04,200099998.0
2007-08-14 05:34:00,98.05,98.05,98.03,98.04,88000000.0
2007-08-14 05:35:00,98.035,98.04,98.02,98.03,182600000.0
2007-08-14 05:36:00,98.03,98.03,98.01,98.025,70099999.0
2007-08-14 05:37:00,98.02,98.02,98.0,98.01,161399998.0
2007-08-14 05:38:00,98.01,98.01,98.0,98.01,77600000.0
2007-08-14 05:39:00,98.01,98.01,98.01,98.01,5600000.0
2007-08-14 05:40:00,98.01,98.01,97.99,98.01,22400000.0
2007-08-14 05:41:00,98.0,98.0,97.96,97.96,531899998.0
2007-08-14 05:42:00,97.975,97.98,97.95,97.96,336299992.0
2007-08-14 05:43:00,97.95,97.97,97.94,97.96,900700002.0
2007-08-14 05:44:00,97.955,97.97,97.94,97.97,1193199989.0
2007-08-14 05:45:00,97.96,97.96,97.93,97.94,436700006.0
2007-08-14 05:46:00,97.93,97.95,97.93,97.95,60700001.0
2007-08-14 05:47:00,97.95,97.97,97.94,97.96,110400000.0
2007-08-14 05:48:00,97.96,97.96,97.94,97.95,84800000.0
2007-08-14 05:49:00,97.95,97.95,97.93,97.935,218200000.0
2007-08-14 05:50:00,97.94,97.94,97.93,97.93,118400000.0
2007-08-14 05:51:00,97.93,97.94,97.92,97.925,429000005.0
2007-08-14 05:52:00,97.92,97.94,97.91,97.94,151900002.0
2007-08-14 05:53:00,97.94,97.94,97.93,97.94,36800000.0
2007-08-14 05:54:00,97.94,97.95,97.93,97.95,200800000.0
2007-08-14 05:55:00,97.95,97.95,97.94,97.94,133599999.0
2007-08-14 05:56:00,97.945,97.96,97.94,97.96,72000000.0
2007-08-14 05:57:00,97.96,97.98,97.96,97.97,217600000.0
2007-08-14 05:58:00,97.97,97.98,97.97,97.97,69600000.0
2007-08-14 05:59:00,97.97,98.0,97.97,97.99,213600000.0
2007-08-14 06:00:00,97.99,97.99,97.98,97.99,151400000.0
2007-08-14 06:01:00,97.99,97.99,97.965,97.985,385200000.0
2007-08-14 06:02:00,97.985,98.0,97.98,97.995,264500003.0
2007-08-14 06:03:00,97.995,97.995,97.97,97.985,735099996.0
2007-08-14 06:04:00,97.985,97.985,97.97,97.98,166700000.0
2007-08-14 06:05:00,97.98,97.99,97.98,97.99,30400000.0
2007-08-14 06:06:00,97.985,98.0,97.98,97.985,381800000.0
2007-08-14 06:07:00,97.99,98.0,97.97,97.98,134699999.0
2007-08-14 06:08:00,97.98,97.99,97.98,97.99,18400000.0
2007-08-14 06:09:00,97.99,97.99,97.96,97.96,180800000.0
2007-08-14 06:10:00,97.96,97.97,97.945,97.95,458500000.0
2007-08-14 06:11:00,97.95,97.965,97.94,97.965,528500004.0
2007-08-14 06:12:00,97.96,97.965,97.94,97.945,487999999.0
2007-08-14 06:13:00,97.95,97.95,97.93,97.95,285900000.0
2007-08-14 06:14:00,97.95,97.95,97.93,97.94,315800002.0
2007-08-14 06:15:00,97.945,97.96,97.945,97.96,154400000.0
2007-08-14 06:16:00,97.96,97.97,97.95,97.96,382600000.0
2007-08-14 06:17:00,97.96,97.96,97.95,97.96,153600001.0
2007-08-14 06:18:00,97.96,97.96,97.95,97.95,191200000.0
2007-08-14 06:19:00,97.95,97.96,97.95,97.96,122400000.0
2007-08-14 06:20:00,97.96,97.96,97.945,97.95,31000000.0
2007-08-14 06:21:00,97.95,97.95,97.91,97.94,212300000.0
2007-08-14 06:22:00,97.94,97.945,97.92,97.93,312400000.0
2007-08-14 06:23:00,97.93,97.93,97.91,97.915,192000002.0
2007-08-14 06:24:00,97.92,97.93,97.92,97.93,101900000.0
2007-08-14 06:25:00,97.93,97.93,97.92,97.93,90900000.0
2007-08-14 06:26:00,97.93,97.94,97.93,97.93,49000000.0
2007-08-14 06:27:00,97.93,97.93,97.92,97.92,137500000.0
2007-08-14 06:28:00,97.93,97.93,97.93,97.93,44000000.0
2007-08-14 06:29:00,97.93,97.94,97.925,97.94,158400000.0
2007-08-14 06:30:00,97.94,97.94,97.925,97.93,95200000.0
2007-08-14 06:31:00,97.93,97.93,97.91,97.915,81499999.0
2007-08-14 06:32:00,97.93,97.935,97.93,97.93,84000000.0
2007-08-14 06:33:00,97.93,97.93,97.92,97.93,38400000.0
2007-08-14 06:34:00,97.93,97.94,97.92,97.925,182400000.0
2007-08-14 06:35:00,97.94,97.94,97.925,97.925,119700000.0
2007-08-14 06:36:00,97.93,97.93,97.93,97.93,14400000.0
2007-08-14 06:37:00,97.93,97.93,97.915,97.93,39200000.0
2007-08-14 06:38:00,97.93,97.93,97.93,97.93,66400000.0
2007-08-14 06:39:00,97.93,97.94,97.925,97.93,185800000.0
2007-08-14 06:40:00,97.93,97.96,97.93,97.94,205400002.0
2007-08-14 06:41:00,97.94,97.96,97.94,97.95,143200000.0
2007-08-14 06:42:00,97.94,97.94,97.94,97.94,17600000.0
2007-08-14 06:43:00,97.94,97.945,97.93,97.94,170200000.0
2007-08-14 06:44:00,97.94,97.95,97.93,97.94,295600001.0
2007-08-14 06:45:00,97.94,97.95,97.92,97.95,168099999.0
2007-08-14 06:46:00,97.95,97.96,97.92,97.935,641599998.0
2007-08-14 06:47:00,97.95,97.95,97.92,97.95,165300000.0
2007-08-14 06:48:00,97.94,97.97,97.94,97.95,415299997.0
2007-08-14 06:49:00,97.94,97.95,97.93,97.94,220899999.0
2007-08-14 06:50:00,97.94,97.95,97.94,97.95,45600000.0
2007-08-14 06:51:00,97.95,97.95,97.93,97.94,246900001.0
2007-08-14 06:52:00,97.95,97.95,97.95,97.95,4000000.0
2007-08-14 06:53:00,97.95,97.95,97.94,97.94,36800000.0
2007-08-14 06:54:00,97.94,97.95,97.93,97.94,51900000.0
2007-08-14 06:55:00,97.94,97.94,97.94,97.94,34400000.0
2007-08-14 06:56:00,97.94,97.95,97.93,97.94,165600000.0
2007-08-14 06:57:00,97.95,97.95,97.94,97.95,28000000.0
2007-08-14 06:58:00,97.94,97.95,97.94,97.94,77700000.0
2007-08-14 06:59:00,97.94,97.96,97.94,97.95,174400000.0
2007-08-14 07:00:00,97.95,97.96,97.95,97.96,112000000.0
2007-08-14 07:01:00,97.96,97.96,97.95,97.96,118400000.0
2007-08-14 07:02:00,97.96,97.97,97.95,97.95,209600000.0
2007-08-14 07:03:00,97.95,97.95,97.93,97.95,167700000.0
2007-08-14 07:04:00,97.96,97.96,97.94,97.945,208700000.0
2007-08-14 07:05:00,97.945,97.95,97.94,97.94,242400000.0
2007-08-14 07:06:00,97.94,97.945,97.94,97.94,95300000.0
2007-08-14 07:07:00,97.94,97.94,97.94,97.94,53600000.0
2007-08-14 07:08:00,97.94,97.94,97.935,97.94,27200000.0
2007-08-14 07:09:00,97.935,97.95,97.93,97.95,195899999.0
2007-08-14 07:10:00,97.95,97.97,97.95,97.97,285600000.0
2007-08-14 07:11:00,97.97,97.97,97.94,97.95,136800000.0
2007-08-14 07:12:00,97.95,97.97,97.94,97.94,52800000.0
2007-08-14 07:13:00,97.95,97.96,97.93,97.94,162400000.0
2007-08-14 07:14:00,97.94,97.97,97.94,97.95,367200000.0
2007-08-14 07:15:00,97.96,97.96,97.94,97.95,282299997.0
2007-08-14 07:16:00,97.95,97.95,97.92,97.93,250500000.0
2007-08-14 07:17:00,97.94,97.94,97.905,97.92,277100001.0
2007-08-14 07:18:00,97.92,97.92,97.89,97.91,235200000.0
2007-08-14 07:19:00,97.91,97.91,97.885,97.9,467799998.0
2007-08-14 07:20:00,97.9,97.91,97.89,97.905,235400004.0
2007-08-14 07:21:00,97.905,97.91,97.88,97.895,192000000.0
2007-08-14 07:22:00,97.9,97.91,97.88,97.89,393599999.0
2007-08-14 07:23:00,97.895,97.905,97.88,97.885,318700001.0
2007-08-14 07:24:00,97.89,97.89,97.88,97.885,101400000.0
2007-08-14 07:25:00,97.885,97.895,97.88,97.895,60000000.0
2007-08-14 07:26:00,97.9,97.92,97.89,97.9,484000000.0
2007-08-14 07:27:00,97.9,97.91,97.89,97.9,570300001.0
2007-08-14 07:28:00,97.9,97.905,97.9,97.9,236800000.0
2007-08-14 07:29:00,97.905,97.905,97.89,97.89,158400000.0
2007-08-14 07:30:00,97.885,97.91,97.88,97.89,458600000.0
2007-08-14 07:31:00,97.88,97.92,97.88,97.92,458800004.0
2007-08-14 07:32:00,97.92,97.95,97.92,97.93,437600000.0
2007-08-14 07:33:00,97.92,97.96,97.91,97.94,600999998.0
2007-08-14 07:34:00,97.94,97.95,97.91,97.92,567500002.0
2007-08-14 07:35:00,97.92,97.92,97.88,97.905,439600000.0
2007-08-14 07:36:00,97.89,97.92,97.89,97.9,217299994.0
2007-08-14 07:37:00,97.91,97.92,97.88,97.895,495800002.0
2007-08-14 07:38:00,97.9,97.9,97.88,97.88,650700005.0
2007-08-14 07:39:00,97.89,97.9,97.88,97.88,226600000.0
2007-08-14 07:40:00,97.895,97.895,97.86,97.885,607400002.0
2007-08-14 07:41:00,97.88,97.89,97.88,97.885,325200000.0
2007-08-14 07:42:00,97.89,97.93,97.88,97.91,884399996.0
2007-08-14 07:43:00,97.91,97.93,97.91,97.92,1242999985.0
2007-08-14 07:44:00,97.91,97.93,97.9,97.93,985400002.0
2007-08-14 07:45:00,97.93,97.94,97.91,97.93,927299997.0
2007-08-14 07:46:00,97.93,97.94,97.92,97.92,489700003.0
2007-08-14 07:47:00,97.92,97.94,97.91,97.92,949500001.0
2007-08-14 07:48:00,97.935,97.935,97.91,97.93,435600001.0
2007-08-14 07:49:00,97.915,97.93,97.91,97.92,1153399999.0
2007-08-14 07:50:00,97.92,97.94,97.905,97.93,638500001.0
2007-08-14 07:51:00,97.93,97.93,97.9,97.93,633200005.0
2007-08-14 07:52:00,97.93,97.93,97.88,97.88,1872900007.0
2007-08-14 07:53:00,97.88,97.88,97.85,97.86,925699999.0
2007-08-14 07:54:00,97.87,97.88,97.85,97.88,633099996.0
2007-08-14 07:55:00,97.87,97.915,97.87,97.91,1400299989.0
2007-08-14 07:56:00,97.91,97.91,97.86,97.86,775600000.0
2007-08-14 07:57:00,97.88,97.885,97.85,97.86,695400003.0
2007-08-14 07:58:00,97.865,97.87,97.83,97.87,1215699982.0
2007-08-14 07:59:00,97.865,97.87,97.85,97.87,692899998.0
2007-08-14 08:00:00,97.87,97.91,97.85,97.89,993000006.0
2007-08-14 08:01:00,97.9,97.9,97.87,97.88,852200003.0
2007-08-14 08:02:00,97.88,97.91,97.87,97.9,522700000.0
2007-08-14 08:03:00,97.9,97.905,97.88,97.88,719200003.0
2007-08-14 08:04:00,97.9,97.905,97.88,97.895,312400002.0
2007-08-14 08:05:00,97.9,97.92,97.88,97.89,468599998.0
2007-08-14 08:06:00,97.89,97.9,97.88,97.9,346300002.0
2007-08-14 08:07:00,97.9,97.92,97.89,97.92,469700001.0
2007-08-14 08:08:00,97.92,97.92,97.91,97.91,390400000.0
2007-08-14 08:09:00,97.915,97.925,97.89,97.925,398200001.0
2007-08-14 08:10:00,97.91,97.92,97.905,97.92,459299997.0
2007-08-14 08:11:00,97.92,97.935,97.91,97.925,1133299995.0
2007-08-14 08:12:00,97.93,97.95,97.92,97.94,629399998.0
2007-08-14 08:13:00,97.94,97.945,97.91,97.925,1352700001.0
2007-08-14 08:14:00,97.925,97.94,97.915,97.94,403499999.0
2007-08-14 08:15:00,97.94,97.955,97.94,97.95,136000000.0
2007-08-14 08:16:00,97.95,97.96,97.91,97.945,1285599993.0
2007-08-14 08:17:00,97.94,97.955,97.94,97.945,884000006.0
2007-08-14 08:18:00,97.945,97.975,97.92,97.975,759199989.0
2007-08-14 08:19:00,97.975,97.975,97.96,97.965,387899999.0
2007-08-14 08:20:00,97.96,97.965,97.93,97.965,1619200017.0
2007-08-14 08:21:00,97.965,97.98,97.96,97.975,317399999.0
2007-08-14 08:22:00,97.975,97.99,97.96,97.96,461000001.0
2007-08-14 08:23:00,97.97,97.97,97.95,97.95,384800005.0
2007-08-14 08:24:00,97.95,97.95,97.91,97.92,1152899995.0
2007-08-14 08:25:00,97.92,97.93,97.89,97.905,600300000.0
2007-08-14 08:26:00,97.905,97.925,97.9,97.92,290300000.0
2007-08-14 08:27:00,97.925,97.93,97.91,97.92,304599999.0
2007-08-14 08:28:00,97.92,97.925,97.9,97.92,427100001.0
2007-08-14 08:29:00,97.92,97.93,97.91,97.92,492700001.0
2007-08-14 08:30:00,97.925,97.94,97.915,97.93,522400000.0
2007-08-14 08:31:00,97.93,97.95,97.91,97.94,1587199992.0
2007-08-14 08:32:00,97.93,97.965,97.92,97.955,1366300000.0
2007-08-14 08:33:00,97.96,97.96,97.94,97.95,437300000.0
2007-08-14 08:34:00,97.95,97.95,97.93,97.94,741399999.0
2007-08-14 08:35:00,97.94,97.96,97.92,97.95,1534500002.0
2007-08-14 08:36:00,97.95,97.965,97.94,97.945,1030999995.0
2007-08-14 08:37:00,97.945,97.945,97.92,97.92,676399996.0
2007-08-14 08:38:00,97.92,97.93,97.9,97.92,1833400007.0
2007-08-14 08:39:00,97.92,97.93,97.91,97.93,660700003.0
2007-08-14 08:40:00,97.94,97.94,97.89,97.9,627500003.0
2007-08-14 08:41:00,97.9,97.9,97.86,97.89,1542799995.0
2007-08-14 08:42:00,97.88,97.89,97.86,97.89,1840999998.0
2007-08-14 08:43:00,97.88,97.89,97.86,97.86,528899994.0
2007-08-14 08:44:00,97.86,97.86,97.83,97.84,965600001.0
2007-08-14 08:45:00,97.84,97.845,97.82,97.845,1242000000.0
2007-08-14 08:46:00,97.845,97.87,97.83,97.86,991499995.0
2007-08-14 08:47:00,97.86,97.87,97.835,97.87,1581400007.0
2007-08-14 08:48:00,97.865,97.87,97.84,97.84,1287299979.0
2007-08-14 08:49:00,97.845,97.865,97.83,97.835,1946100000.0
2007-08-14 08:50:00,97.835,97.865,97.835,97.84,1177500009.0
2007-08-14 08:51:00,97.84,97.875,97.83,97.875,2114800000.0
2007-08-14 08:52:00,97.875,97.875,97.81,97.81,1666799994.0
2007-08-14 08:53:00,97.81,97.83,97.78,97.82,1777000000.0
2007-08-14 08:54:00,97.82,97.83,97.79,97.81,1864599981.0
2007-08-14 08:55:00,97.8,97.85,97.8,97.83,1954899998.0
2007-08-14 08:56:00,97.82,97.82,97.75,97.77,1954899998.0
2007-08-14 08:57:00,97.76,97.77,97.71,97.74,1954899998.0
2007-08-14 08:58:00,97.74,97.77,97.74,97.75,1954899998.0
2007-08-14 08:59:00,97.76,97.795,97.75,97.775,1867799995.0
2007-08-14 09:00:00,97.77,97.81,97.77,97.81,1620200001.0
2007-08-14 09:01:00,97.82,97.85,97.81,97.82,1620200001.0
2007-08-14 09:02:00,97.825,97.83,97.775,97.78,1620200001.0
2007-08-14 09:03:00,97.78,97.82,97.77,97.82,1619899999.0
2007-08-14 09:04:00,97.82,97.83,97.8,97.81,1915499988.0
2007-08-14 09:05:00,97.8,97.83,97.8,97.83,1915499988.0
2007-08-14 09:06:00,97.82,97.835,97.79,97.8,1915499988.0
2007-08-14 09:07:00,97.81,97.815,97.785,97.79,788799998.0
2007-08-14 09:08:00,97.8,97.81,97.78,97.79,657200000.0
2007-08-14 09:09:00,97.8,97.81,97.74,97.76,1519800001.0
2007-08-14 09:10:00,97.75,97.79,97.75,97.76,1519800001.0
2007-08-14 09:11:00,97.77,97.78,97.76,97.77,1519800001.0
2007-08-14 09:12:00,97.77,97.785,97.755,97.76,1042299998.0
2007-08-14 09:13:00,97.765,97.775,97.72,97.76,1843299998.0
2007-08-14 09:14:00,97.76,97.78,97.75,97.78,1636399980.0
2007-08-14 09:15:00,97.78,97.8,97.77,97.78,1219899992.0
2007-08-14 09:16:00,97.78,97.805,97.77,97.79,1078200003.0
2007-08-14 09:17:00,97.785,97.8,97.77,97.78,1464399983.0
2007-08-14 09:18:00,97.79,97.79,97.76,97.77,1825399997.0
2007-08-14 09:19:00,97.76,97.78,97.75,97.78,1825399997.0
2007-08-14 09:20:00,97.78,97.825,97.78,97.825,1825399997.0
2007-08-14 09:21:00,97.83,97.84,97.79,97.8,1383999987.0
2007-08-14 09:22:00,97.8,97.82,97.79,97.82,1383999987.0
2007-08-14 09:23:00,97.82,97.835,97.79,97.805,1378299995.0
2007-08-14 09:24:00,97.79,97.82,97.79,97.81,1779399982.0
2007-08-14 09:25:00,97.82,97.87,97.81,97.87,1779399982.0
2007-08-14 09:26:00,97.86,97.87,97.85,97.855,1779399982.0
2007-08-14 09:27:00,97.855,97.86,97.84,97.86,1216699991.0
2007-08-14 09:28:00,97.855,97.865,97.83,97.83,1661199985.0
2007-08-14 09:29:00,97.83,97.855,97.83,97.84,1351000000.0
2007-08-14 09:30:00,97.835,97.86,97.82,97.86,1557300007.0
2007-08-14 09:31:00,97.86,97.86,97.83,97.86,734600001.0
2007-08-14 09:32:00,97.84,97.85,97.82,97.83,734600001.0
2007-08-14 09:33:00,97.82,97.84,97.82,97.84,734600001.0
2007-08-14 09:34:00,97.84,97.855,97.83,97.84,734600001.0
2007-08-14 09:35:00,97.845,97.85,97.83,97.835,577999998.0
2007-08-14 09:36:00,97.835,97.845,97.82,97.825,630200003.0
2007-08-14 09:37:00,97.83,97.835,97.82,97.83,1043599982.0
2007-08-14 09:38:00,97.83,97.84,97.8,97.8,920599998.0
2007-08-14 09:39:00,97.8,97.8,97.78,97.795,602099998.0
2007-08-14 09:40:00,97.795,97.8,97.77,97.785,1459799999.0
2007-08-14 09:41:00,97.79,97.79,97.73,97.73,2004999998.0
2007-08-14 09:42:00,97.74,97.77,97.72,97.765,2004999998.0
2007-08-14 09:43:00,97.77,97.79,97.72,97.74,1346200007.0
2007-08-14 09:44:00,97.73,97.76,97.72,97.74,1346200007.0
2007-08-14 09:45:00,97.75,97.77,97.74,97.76,1346200007.0
2007-08-14 09:46:00,97.765,97.79,97.75,97.76,1346200007.0
2007-08-14 09:47:00,97.77,97.775,97.745,97.76,1052799996.0
2007-08-14 09:48:00,97.76,97.76,97.73,97.74,2137900001.0
2007-08-14 09:49:00,97.725,97.725,97.7,97.71,2137900001.0
2007-08-14 09:50:00,97.715,97.72,97.7,97.7,1776400003.0
2007-08-14 09:51:00,97.7,97.7,97.64,97.65,2037200007.0
2007-08-14 09:52:00,97.64,97.68,97.64,97.68,2037200007.0
2007-08-14 09:53:00,97.69,97.72,97.68,97.715,2037200007.0
2007-08-14 09:54:00,97.715,97.72,97.67,97.69,1986599995.0
2007-08-14 09:55:00,97.69,97.69,97.64,97.65,1150399993.0
2007-08-14 09:56:00,97.64,97.67,97.64,97.64,1150399993.0
2007-08-14 09:57:00,97.65,97.7,97.64,97.68,1150399993.0
2007-08-14 09:58:00,97.68,97.7,97.65,97.66,1150399993.0
2007-08-14 09:59:00,97.66,97.66,97.57,97.63,1905399987.0
2007-08-14 10:00:00,97.6,97.6,97.48,97.53,1905399987.0
2007-08-14 10:01:00,97.55,97.6,97.54,97.585,1905399987.0
2007-08-14 10:02:00,97.57,97.58,97.55,97.57,1480099998.0
2007-08-14 10:03:00,97.56,97.61,97.56,97.61,1480099998.0
2007-08-14 10:04:00,97.6,97.66,97.59,97.66,1480099998.0
2007-08-14 10:05:00,97.66,97.69,97.65,97.69,1480099998.0
2007-08-14 10:06:00,97.69,97.73,97.68,97.71,1720000008.0
2007-08-14 10:07:00,97.71,97.73,97.7,97.7,1616699982.0
2007-08-14 10:08:00,97.68,97.73,97.68,97.72,1616699982.0
2007-08-14 10:09:00,97.72,97.725,97.7,97.7,993200000.0
2007-08-14 10:10:00,97.7,97.73,97.7,97.705,1756099988.0
2007-08-14 10:11:00,97.71,97.73,97.69,97.71,1424499996.0
2007-08-14 10:12:00,97.71,97.73,97.71,97.725,2068099994.0
2007-08-14 10:13:00,97.725,97.74,97.71,97.725,1957500001.0
2007-08-14 10:14:00,97.725,97.745,97.71,97.73,1839799987.0
2007-08-14 10:15:00,97.72,97.735,97.69,97.705,1576799990.0
2007-08-14 10:16:00,97.7,97.71,97.695,97.695,1014400007.0
2007-08-14 10:17:00,97.695,97.71,97.69,97.7,1812199979.0
2007-08-14 10:18:00,97.7,97.73,97.7,97.7,1566899997.0
2007-08-14 10:19:00,97.73,97.75,97.7,97.71,1986999988.0
2007-08-14 10:20:00,97.72,97.74,97.71,97.72,1986999988.0
2007-08-14 10:21:00,97.72,97.77,97.71,97.76,1986999988.0
2007-08-14 10:22:00,97.77,97.79,97.76,97.76,1507799998.0
2007-08-14 10:23:00,97.76,97.785,97.76,97.765,2069499999.0
2007-08-14 10:24:00,97.75,97.77,97.75,97.75,1904700008.0
2007-08-14 10:25:00,97.74,97.76,97.73,97.74,1904700008.0
2007-08-14 10:26:00,97.75,97.8,97.75,97.79,1904700008.0
2007-08-14 10:27:00,97.8,97.82,97.79,97.79,1904700008.0
2007-08-14 10:28:00,97.8,97.8,97.77,97.78,1904700008.0
2007-08-14 10:29:00,97.78,97.785,97.75,97.76,1904700008.0
2007-08-14 10:30:00,97.76,97.78,97.75,97.77,1976499998.0
2007-08-14 10:31:00,97.78,97.785,97.75,97.775,1976499998.0
2007-08-14 10:32:00,97.775,97.805,97.765,97.78,1305799994.0
2007-08-14 10:33:00,97.78,97.8,97.74,97.77,2044299988.0
2007-08-14 10:34:00,97.76,97.79,97.76,97.76,2044299988.0
2007-08-14 10:35:00,97.78,97.805,97.77,97.79,2044299988.0
2007-08-14 10:36:00,97.795,97.84,97.795,97.825,868700000.0
2007-08-14 10:37:00,97.83,97.84,97.8,97.82,2032199994.0
2007-08-14 10:38:00,97.82,97.86,97.81,97.85,1477399998.0
2007-08-14 10:39:00,97.84,97.88,97.84,97.87,1037800000.0
2007-08-14 10:40:00,97.86,97.89,97.86,97.89,1037800000.0
2007-08-14 10:41:00,97.88,97.89,97.86,97.87,1037800000.0
2007-08-14 10:42:00,97.87,97.88,97.86,97.87,1037800000.0
2007-08-14 10:43:00,97.88,97.93,97.88,97.9,1330199998.0
2007-08-14 10:44:00,97.91,97.93,97.88,97.88,1330199998.0
2007-08-14 10:45:00,97.88,97.885,97.845,97.845,1330199998.0
2007-08-14 10:46:00,97.83,97.86,97.82,97.85,1125100004.0
2007-08-14 10:47:00,97.855,97.855,97.81,97.81,1125100004.0
2007-08-14 10:48:00,97.81,97.83,97.78,97.78,1139499995.0
2007-08-14 10:49:00,97.78,97.785,97.75,97.785,2072299988.0
2007-08-14 10:50:00,97.79,97.83,97.77,97.82,1951499996.0
2007-08-14 10:51:00,97.81,97.91,97.81,97.9,1439500000.0
2007-08-14 10:52:00,97.91,97.92,97.88,97.89,1439500000.0
2007-08-14 10:53:00,97.88,97.91,97.88,97.89,1439500000.0
2007-08-14 10:54:00,97.89,97.9,97.88,97.885,1439500000.0
2007-08-14 10:55:00,97.89,97.97,97.89,97.96,1816499992.0
2007-08-14 10:56:00,97.95,97.95,97.89,97.91,1816499992.0
2007-08-14 10:57:00,97.9,97.94,97.9,97.92,1816499992.0
2007-08-14 10:58:00,97.91,97.95,97.91,97.94,1816499992.0
2007-08-14 10:59:00,97.95,98.02,97.95,97.97,1816499992.0
2007-08-14 11:00:00,97.97,97.975,97.93,97.93,1816499992.0
2007-08-14 11:01:00,97.93,97.95,97.92,97.93,1456199999.0
2007-08-14 11:02:00,97.92,97.93,97.91,97.92,1542599995.0
2007-08-14 11:03:00,97.93,97.94,97.92,97.93,1542599995.0
2007-08-14 11:04:00,97.93,97.935,97.91,97.935,1542599995.0
2007-08-14 11:05:00,97.92,97.94,97.91,97.94,1571799993.0
2007-08-14 11:06:00,97.93,97.94,97.92,97.93,1571799993.0
2007-08-14 11:07:00,97.915,97.94,97.91,97.935,1571799993.0
2007-08-14 11:08:00,97.93,97.935,97.9,97.91,1680799994.0
2007-08-14 11:09:00,97.91,97.925,97.905,97.925,1633999995.0
2007-08-14 11:10:00,97.925,97.925,97.89,97.9,1212700003.0
2007-08-14 11:11:00,97.89,97.92,97.88,97.9,2060499995.0
2007-08-14 11:12:00,97.91,97.92,97.9,97.91,2060499995.0
2007-08-14 11:13:00,97.9,97.91,97.88,97.89,2060499995.0
2007-08-14 11:14:00,97.9,97.9,97.87,97.87,2060499995.0
2007-08-14 11:15:00,97.86,97.92,97.86,97.9,2060499995.0
2007-08-14 11:16:00,97.9,97.93,97.89,97.89,2060499995.0
2007-08-14 11:17:00,97.89,97.915,97.885,97.89,1780600008.0
2007-08-14 11:18:00,97.89,97.905,97.88,97.89,2083599996.0
2007-08-14 11:19:00,97.89,97.89,97.87,97.88,1691999993.0
2007-08-14 11:20:00,97.87,97.9,97.87,97.89,1691999993.0
2007-08-14 11:21:00,97.88,97.9,97.88,97.88,1691999993.0
2007-08-14 11:22:00,97.87,97.89,97.85,97.87,1691999993.0
2007-08-14 11:23:00,97.86,97.87,97.84,97.86,1691999993.0
2007-08-14 11:24:00,97.85,97.87,97.85,97.86,1713699995.0
2007-08-14 11:25:00,97.87,97.87,97.85,97.85,1713699995.0
2007-08-14 11:26:00,97.85,97.86,97.835,97.845,1713699995.0
2007-08-14 11:27:00,97.85,97.865,97.845,97.855,1278099985.0
2007-08-14 11:28:00,97.85,97.88,97.83,97.84,1057899992.0
2007-08-14 11:29:00,97.85,97.86,97.84,97.84,1057899992.0
2007-08-14 11:30:00,97.83,97.84,97.8,97.81,1057899992.0
2007-08-14 11:31:00,97.81,97.815,97.8,97.81,1057899992.0
2007-08-14 11:32:00,97.8,97.81,97.77,97.77,1343899989.0
2007-08-14 11:33:00,97.76,97.79,97.76,97.77,1343899989.0
2007-08-14 11:34:00,97.775,97.785,97.76,97.77,1343899989.0
2007-08-14 11:35:00,97.77,97.79,97.77,97.78,1263500000.0
2007-08-14 11:36:00,97.79,97.8,97.75,97.77,1772000005.0
2007-08-14 11:37:00,97.775,97.775,97.75,97.76,939099997.0
2007-08-14 11:38:00,97.76,97.8,97.74,97.8,1644100000.0
2007-08-14 11:39:00,97.8,97.82,97.78,97.8,1913899993.0
2007-08-14 11:40:00,97.8,97.82,97.79,97.81,1913899993.0
2007-08-14 11:41:00,97.81,97.82,97.79,97.82,779500001.0
2007-08-14 11:42:00,97.81,97.86,97.81,97.85,1509700006.0
2007-08-14 11:43:00,97.855,97.855,97.81,97.81,1509700006.0
2007-08-14 11:44:00,97.815,97.835,97.81,97.82,941299998.0
2007-08-14 11:45:00,97.82,97.825,97.79,97.82,1162400001.0
2007-08-14 11:46:00,97.82,97.83,97.81,97.82,970899985.0
2007-08-14 11:47:00,97.82,97.82,97.795,97.805,446400000.0
2007-08-14 11:48:00,97.8,97.83,97.79,97.83,511599999.0
2007-08-14 11:49:00,97.83,97.83,97.8,97.82,1911600011.0
2007-08-14 11:50:00,97.8,97.825,97.8,97.82,1098000000.0
2007-08-14 11:51:00,97.815,97.85,97.81,97.83,1091200002.0
2007-08-14 11:52:00,97.83,97.85,97.81,97.83,1786299981.0
2007-08-14 11:53:00,97.83,97.845,97.82,97.84,1795299990.0
2007-08-14 11:54:00,97.83,97.88,97.82,97.87,626200000.0
2007-08-14 11:55:00,97.86,97.87,97.85,97.86,626200000.0
2007-08-14 11:56:00,97.85,97.89,97.84,97.885,626200000.0
2007-08-14 11:57:00,97.89,97.9,97.85,97.86,981000004.0
2007-08-14 11:58:00,97.85,97.87,97.85,97.87,981000004.0
2007-08-14 11:59:00,97.87,97.87,97.84,97.845,981000004.0
2007-08-14 12:00:00,97.845,97.875,97.845,97.87,1332699992.0
2007-08-14 12:01:00,97.87,97.905,97.85,97.895,982300000.0
2007-08-14 12:02:00,97.9,97.93,97.89,97.925,1703599986.0
2007-08-14 12:03:00,97.93,97.98,97.93,97.97,1958000004.0
2007-08-14 12:04:00,97.98,98.05,97.98,98.01,1958000004.0
2007-08-14 12:05:00,98.0,98.01,97.98,97.98,1958000004.0
2007-08-14 12:06:00,97.99,98.01,97.98,97.995,1958000004.0
2007-08-14 12:07:00,98.0,98.0,97.95,97.96,1777599980.0
2007-08-14 12:08:00,97.96,97.96,97.94,97.95,2027799991.0
2007-08-14 12:09:00,97.95,97.95,97.93,97.94,2027799991.0
2007-08-14 12:10:00,97.935,97.95,97.93,97.95,1081299994.0
2007-08-14 12:11:00,97.95,97.985,97.94,97.95,1890400004.0
2007-08-14 12:12:00,97.95,97.955,97.915,97.92,1822200002.0
2007-08-14 12:13:00,97.92,97.935,97.92,97.93,766999998.0
2007-08-14 12:14:00,97.93,97.97,97.93,97.945,1309099995.0
2007-08-14 12:15:00,97.945,97.945,97.92,97.92,1388699988.0
2007-08-14 12:16:00,97.9,97.95,97.9,97.94,1407900006.0
2007-08-14 12:17:00,97.95,97.95,97.93,97.95,1407900006.0
2007-08-14 12:18:00,97.955,97.96,97.93,97.95,2141400004.0
2007-08-14 12:19:00,97.95,97.955,97.92,97.935,2122000006.0
2007-08-14 12:20:00,97.93,97.95,97.92,97.93,639799997.0
2007-08-14 12:21:00,97.94,97.95,97.92,97.945,639799997.0
2007-08-14 12:22:00,97.94,97.95,97.93,97.94,1073499999.0
2007-08-14 12:23:00,97.94,97.95,97.9,97.91,1228000009.0
2007-08-14 12:24:00,97.91,97.92,97.87,97.895,1860100008.0
2007-08-14 12:25:00,97.9,97.915,97.89,97.9,1144999998.0
2007-08-14 12:26:00,97.905,97.91,97.9,97.91,249900001.0
2007-08-14 12:27:00,97.905,97.93,97.9,97.92,1059600001.0
2007-08-14 12:28:00,97.92,97.925,97.865,97.875,1868999982.0
2007-08-14 12:29:00,97.87,97.89,97.86,97.86,823299997.0
2007-08-14 12:30:00,97.86,97.86,97.84,97.84,382199998.0
2007-08-14 12:31:00,97.85,97.86,97.83,97.86,1102599993.0
2007-08-14 12:32:00,97.86,97.875,97.86,97.87,565799997.0
2007-08-14 12:33:00,97.87,97.875,97.845,97.845,1208399997.0
2007-08-14 12:34:00,97.845,97.855,97.84,97.85,1175700001.0
2007-08-14 12:35:00,97.85,97.85,97.81,97.815,1234699998.0
2007-08-14 12:36:00,97.82,97.855,97.82,97.85,912600000.0
2007-08-14 12:37:00,97.855,97.875,97.84,97.87,944099994.0
2007-08-14 12:38:00,97.87,97.87,97.86,97.865,205600000.0
2007-08-14 12:39:00,97.865,97.865,97.84,97.845,848199998.0
2007-08-14 12:40:00,97.845,97.86,97.84,97.855,772699999.0
2007-08-14 12:41:00,97.855,97.865,97.83,97.845,508899998.0
2007-08-14 12:42:00,97.84,97.845,97.825,97.84,736000000.0
2007-08-14 12:43:00,97.84,97.895,97.84,97.885,1072000000.0
2007-08-14 12:44:00,97.885,97.91,97.88,97.905,754100000.0
2007-08-14 12:45:00,97.91,97.91,97.88,97.91,1434999996.0
2007-08-14 12:46:00,97.91,97.94,97.91,97.92,1267500001.0
2007-08-14 12:47:00,97.92,97.92,97.89,97.89,1267500001.0
2007-08-14 12:48:00,97.9,97.9,97.86,97.89,1947800006.0
2007-08-14 12:49:00,97.89,97.91,97.89,97.905,1459100001.0
2007-08-14 12:50:00,97.905,97.905,97.86,97.88,1833800024.0
2007-08-14 12:51:00,97.86,97.87,97.83,97.86,992900016.0
2007-08-14 12:52:00,97.865,97.865,97.85,97.85,992900016.0
2007-08-14 12:53:00,97.85,97.86,97.85,97.85,1093799987.0
2007-08-14 12:54:00,97.86,97.865,97.85,97.85,1272999998.0
2007-08-14 12:55:00,97.845,97.855,97.845,97.85,613099990.0
2007-08-14 12:56:00,97.85,97.85,97.82,97.84,707000002.0
2007-08-14 12:57:00,97.845,97.85,97.82,97.83,1404399997.0
2007-08-14 12:58:00,97.84,97.85,97.82,97.84,1165800001.0
2007-08-14 12:59:00,97.84,97.885,97.84,97.87,1935099997.0
2007-08-14 13:00:00,97.87,97.9,97.86,97.88,2088400006.0
2007-08-14 13:01:00,97.87,97.88,97.85,97.86,2088400006.0
2007-08-14 13:02:00,97.85,97.87,97.84,97.85,2088400006.0
2007-08-14 13:03:00,97.855,97.89,97.84,97.875,2088400006.0
2007-08-14 13:04:00,97.88,97.89,97.87,97.88,1590399994.0
2007-08-14 13:05:00,97.88,97.92,97.88,97.9,2107599981.0
2007-08-14 13:06:00,97.9,97.9,97.88,97.89,2107599981.0
2007-08-14 13:07:00,97.9,97.92,97.89,97.91,840199996.0
2007-08-14 13:08:00,97.92,97.95,97.91,97.92,840199996.0
2007-08-14 13:09:00,97.925,97.94,97.92,97.94,840199996.0
2007-08-14 13:10:00,97.94,97.94,97.91,97.92,1473999986.0
2007-08-14 13:11:00,97.92,97.925,97.9,97.9,2018599998.0
2007-08-14 13:12:00,97.91,97.915,97.89,97.9,718900001.0
2007-08-14 13:13:00,97.9,97.915,97.89,97.905,916199993.0
2007-08-14 13:14:00,97.905,97.91,97.88,97.9,2040099991.0
2007-08-14 13:15:00,97.89,97.91,97.88,97.9,1008299984.0
2007-08-14 13:16:00,97.9,97.91,97.9,97.91,745900004.0
2007-08-14 13:17:00,97.91,97.93,97.91,97.91,826300015.0
2007-08-14 13:18:00,97.92,97.93,97.92,97.93,88000000.0
2007-08-14 13:19:00,97.93,97.94,97.92,97.92,638400000.0
2007-08-14 13:20:00,97.92,97.945,97.915,97.915,611000001.0
2007-08-14 13:21:00,97.915,97.965,97.905,97.96,1267299984.0
2007-08-14 13:22:00,97.96,98.02,97.96,98.01,1573100005.0
2007-08-14 13:23:00,98.0,98.01,97.98,97.99,1573100005.0
2007-08-14 13:24:00,97.98,97.99,97.94,97.94,1573100005.0
2007-08-14 13:25:00,97.95,97.95,97.9,97.9,1573100005.0
2007-08-14 13:26:00,97.9,97.915,97.89,97.89,1573100005.0
2007-08-14 13:27:00,97.885,97.885,97.85,97.87,1764700001.0
2007-08-14 13:28:00,97.865,97.87,97.84,97.85,1529000013.0
2007-08-14 13:29:00,97.85,97.865,97.82,97.84,1098000005.0
2007-08-14 13:30:00,97.82,97.83,97.81,97.82,1925599998.0
2007-08-14 13:31:00,97.82,97.825,97.78,97.79,1925599998.0
2007-08-14 13:32:00,97.79,97.8,97.78,97.79,662899999.0
2007-08-14 13:33:00,97.79,97.8,97.78,97.8,846900002.0
2007-08-14 13:34:00,97.8,97.8,97.785,97.79,668199989.0
2007-08-14 13:35:00,97.79,97.8,97.77,97.79,1400599997.0
2007-08-14 13:36:00,97.79,97.84,97.79,97.83,1274999998.0
2007-08-14 13:37:00,97.84,97.845,97.82,97.84,2069400003.0
2007-08-14 13:38:00,97.835,97.85,97.82,97.85,1444100007.0
2007-08-14 13:39:00,97.85,97.88,97.83,97.88,1430999998.0
2007-08-14 13:40:00,97.88,97.88,97.85,97.865,1089299985.0
2007-08-14 13:41:00,97.87,97.88,97.86,97.88,566100002.0
2007-08-14 13:42:00,97.88,97.885,97.86,97.88,878900002.0
2007-08-14 13:43:00,97.87,97.885,97.86,97.865,1388699996.0
2007-08-14 13:44:00,97.86,97.88,97.86,97.88,974900004.0
2007-08-14 13:45:00,97.86,97.87,97.84,97.84,787100000.0
2007-08-14 13:46:00,97.85,97.87,97.84,97.85,787100000.0
2007-08-14 13:47:00,97.85,97.85,97.83,97.84,1888100002.0
2007-08-14 13:48:00,97.84,97.855,97.83,97.84,1139799993.0
2007-08-14 13:49:00,97.83,97.84,97.815,97.82,1035599997.0
2007-08-14 13:50:00,97.81,97.83,97.81,97.83,929000006.0
2007-08-14 13:51:00,97.83,97.855,97.83,97.84,363700003.0
2007-08-14 13:52:00,97.845,97.845,97.83,97.84,231400000.0
2007-08-14 13:53:00,97.84,97.85,97.83,97.84,129900001.0
2007-08-14 13:54:00,97.84,97.855,97.83,97.845,1484700008.0
2007-08-14 13:55:00,97.845,97.855,97.83,97.845,1017500008.0
2007-08-14 13:56:00,97.845,97.845,97.83,97.84,167400001.0
2007-08-14 13:57:00,97.84,97.855,97.83,97.845,857000006.0
2007-08-14 13:58:00,97.84,97.84,97.805,97.81,789400000.0
2007-08-14 13:59:00,97.81,97.83,97.8,97.83,1025300008.0
2007-08-14 14:00:00,97.83,97.89,97.82,97.885,1025300008.0
2007-08-14 14:01:00,97.885,97.89,97.86,97.875,1625099994.0
2007-08-14 14:02:00,97.88,97.9,97.88,97.89,1909800016.0
2007-08-14 14:03:00,97.88,97.89,97.86,97.86,1909800016.0
2007-08-14 14:04:00,97.87,97.87,97.87,97.87,1909800016.0
2007-08-14 14:05:00,97.87,97.875,97.85,97.865,1909800016.0
2007-08-14 14:06:00,97.86,97.875,97.83,97.87,1405299996.0
2007-08-14 14:07:00,97.87,97.88,97.86,97.875,662000000.0
2007-08-14 14:08:00,97.875,97.9,97.875,97.89,475200000.0
2007-08-14 14:09:00,97.89,97.9,97.89,97.89,944100002.0
2007-08-14 14:10:00,97.89,97.91,97.88,97.89,1053400004.0
2007-08-14 14:11:00,97.89,97.905,97.86,97.87,1740599997.0
2007-08-14 14:12:00,97.88,97.88,97.86,97.87,740699989.0
2007-08-14 14:13:00,97.88,97.88,97.82,97.83,740699989.0
2007-08-14 14:14:00,97.84,97.86,97.83,97.86,740699989.0
2007-08-14 14:15:00,97.87,97.87,97.84,97.84,740699989.0
2007-08-14 14:16:00,97.85,97.85,97.83,97.83,740699989.0
2007-08-14 14:17:00,97.84,97.875,97.84,97.87,1265299998.0
2007-08-14 14:18:00,97.87,97.87,97.83,97.85,2077699985.0
2007-08-14 14:19:00,97.85,97.855,97.8,97.8,1993299994.0
2007-08-14 14:20:00,97.8,97.815,97.79,97.815,2095599997.0
2007-08-14 14:21:00,97.815,97.82,97.8,97.815,1317499997.0
2007-08-14 14:22:00,97.81,97.835,97.79,97.835,1431100001.0
2007-08-14 14:23:00,97.83,97.835,97.82,97.835,652700001.0
2007-08-14 14:24:00,97.835,97.84,97.805,97.81,2068200003.0
2007-08-14 14:25:00,97.815,97.82,97.81,97.81,1152900000.0
2007-08-14 14:26:00,97.8,97.815,97.79,97.815,1537500003.0
2007-08-14 14:27:00,97.82,97.82,97.81,97.81,1716300005.0
2007-08-14 14:28:00,97.82,97.825,97.8,97.82,1716300005.0
2007-08-14 14:29:00,97.81,97.83,97.79,97.82,2070299972.0
2007-08-14 14:30:00,97.81,97.86,97.79,97.84,2070299972.0
2007-08-14 14:31:00,97.83,97.83,97.78,97.82,2070299972.0
2007-08-14 14:33:00,97.81,97.83,97.8,97.81,2070299972.0
2007-08-14 14:34:00,97.8,97.82,97.79,97.82,2070299972.0
2007-08-14 14:35:00,97.81,97.825,97.795,97.825,2070299972.0
2007-08-14 14:36:00,97.81,97.82,97.79,97.8,1640899997.0
2007-08-14 14:37:00,97.8,97.815,97.77,97.77,1640899997.0
2007-08-14 14:38:00,97.77,97.77,97.75,97.77,1747500002.0
2007-08-14 14:39:00,97.76,97.77,97.75,97.76,1747500002.0
2007-08-14 14:40:00,97.77,97.83,97.77,97.82,1747500002.0
2007-08-14 14:41:00,97.83,97.84,97.8,97.84,1747500002.0
2007-08-14 14:42:00,97.84,97.87,97.83,97.84,1747500002.0
2007-08-14 14:43:00,97.84,97.87,97.83,97.86,1268200002.0
2007-08-14 14:45:00,97.84,97.85,97.83,97.84,1268200002.0
2007-08-14 14:46:00,97.84,97.86,97.815,97.82,1905600000.0
2007-08-14 14:47:00,97.82,97.83,97.81,97.81,951199993.0
2007-08-14 14:48:00,97.8,97.83,97.79,97.83,951199993.0
2007-08-14 14:49:00,97.82,97.85,97.79,97.84,951199993.0
2007-08-14 14:50:00,97.86,97.86,97.81,97.86,951199993.0
2007-08-14 14:51:00,97.85,97.86,97.83,97.83,951199993.0
2007-08-14 14:52:00,97.82,97.83,97.78,97.79,951199993.0
2007-08-14 14:53:00,97.78,97.8,97.76,97.8,951199993.0
2007-08-14 14:54:00,97.79,97.81,97.78,97.8,951199993.0
2007-08-14 14:55:00,97.79,97.79,97.76,97.78,951199993.0
2007-08-14 14:56:00,97.775,97.79,97.76,97.78,951199993.0
2007-08-14 14:57:00,97.78,97.81,97.78,97.81,943499994.0
2007-08-14 14:58:00,97.8,97.83,97.78,97.79,1244600000.0
2007-08-14 14:59:00,97.8,97.81,97.79,97.8,1244600000.0
2007-08-14 15:00:00,97.79,97.82,97.78,97.78,1244600000.0
2007-08-14 15:01:00,97.79,97.8,97.78,97.78,1244600000.0
2007-08-14 15:02:00,97.79,97.8,97.78,97.8,1244600000.0
2007-08-14 15:03:00,97.79,97.79,97.76,97.76,1244600000.0
2007-08-14 15:04:00,97.76,97.785,97.75,97.775,1244600000.0
2007-08-14 15:05:00,97.775,97.79,97.76,97.78,1733200001.0
2007-08-14 15:06:00,97.77,97.79,97.76,97.78,1903499995.0
2007-08-14 15:07:00,97.79,97.84,97.78,97.82,1903499995.0
2007-08-14 15:08:00,97.81,97.84,97.8,97.83,1620599981.0
2007-08-14 15:09:00,97.84,97.84,97.8,97.81,1620599981.0
2007-08-14 15:10:00,97.81,97.835,97.81,97.825,1620599981.0
2007-08-14 15:11:00,97.825,97.85,97.82,97.84,1947700002.0
2007-08-14 15:12:00,97.84,97.85,97.83,97.845,1497299997.0
2007-08-14 15:13:00,97.85,97.85,97.83,97.84,1021299994.0
2007-08-14 15:14:00,97.82,97.83,97.8,97.83,2142599993.0
2007-08-14 15:15:00,97.82,97.835,97.8,97.83,2142599993.0
2007-08-14 15:16:00,97.825,97.825,97.81,97.81,1289100005.0
2007-08-14 15:17:00,97.815,97.83,97.8,97.82,1418299988.0
2007-08-14 15:18:00,97.82,97.83,97.81,97.82,1484200002.0
2007-08-14 15:19:00,97.82,97.84,97.82,97.83,1092000004.0
2007-08-14 15:20:00,97.83,97.84,97.82,97.82,1330400001.0
2007-08-14 15:21:00,97.81,97.83,97.81,97.82,656999999.0
2007-08-14 15:22:00,97.81,97.82,97.8,97.82,656999999.0
2007-08-14 15:23:00,97.81,97.815,97.8,97.8,656999999.0
2007-08-14 15:24:00,97.8,97.81,97.77,97.8,1401999999.0
2007-08-14 15:25:00,97.8,97.805,97.78,97.8,1432899990.0
2007-08-14 15:26:00,97.79,97.815,97.785,97.81,1061700001.0
2007-08-14 15:27:00,97.81,97.82,97.8,97.805,686900000.0
2007-08-14 15:28:00,97.805,97.82,97.79,97.81,1754599987.0
2007-08-14 15:29:00,97.82,97.86,97.8,97.85,2097800001.0
2007-08-14 15:30:00,97.85,97.86,97.8,97.815,1519400003.0
2007-08-14 15:31:00,97.82,97.84,97.8,97.84,691200000.0
2007-08-14 15:32:00,97.85,97.88,97.84,97.88,691200000.0
2007-08-14 15:33:00,97.87,97.87,97.85,97.85,2128600009.0
2007-08-14 15:34:00,97.86,97.87,97.83,97.855,2128600009.0
2007-08-14 15:35:00,97.83,97.87,97.83,97.85,1766500022.0
2007-08-14 15:36:00,97.84,97.85,97.83,97.845,1766500022.0
2007-08-14 15:37:00,97.845,97.845,97.81,97.82,2073899981.0
2007-08-14 15:38:00,97.8,97.81,97.79,97.8,1368300003.0
2007-08-14 15:39:00,97.81,97.82,97.78,97.81,1368300003.0
2007-08-14 15:40:00,97.83,97.84,97.81,97.815,1368300003.0
2007-08-14 15:41:00,97.815,97.85,97.8,97.84,1484399992.0
2007-08-14 15:42:00,97.84,97.88,97.84,97.87,1435199998.0
2007-08-14 15:43:00,97.87,97.9,97.86,97.87,1564699999.0
2007-08-14 15:44:00,97.87,97.885,97.82,97.835,1759299989.0
2007-08-14 15:45:00,97.835,97.84,97.81,97.82,1026599998.0
2007-08-14 15:46:00,97.82,97.825,97.78,97.805,1204799999.0
2007-08-14 15:47:00,97.81,97.83,97.79,97.83,1034200000.0
2007-08-14 15:48:00,97.83,97.83,97.77,97.78,1858499994.0
2007-08-14 15:49:00,97.79,97.79,97.74,97.78,1967099989.0
2007-08-14 15:50:00,97.79,97.8,97.76,97.77,1967099989.0
2007-08-14 15:51:00,97.77,97.81,97.76,97.78,1967099989.0
2007-08-14 15:52:00,97.78,97.8,97.75,97.785,1469899996.0
2007-08-14 15:53:00,97.79,97.79,97.73,97.73,1804799995.0
2007-08-14 15:54:00,97.73,97.75,97.73,97.74,2118099988.0
2007-08-14 15:55:00,97.74,97.8,97.73,97.78,1654099998.0
2007-08-14 15:56:00,97.77,97.78,97.76,97.77,1175500001.0
2007-08-14 15:57:00,97.78,97.79,97.76,97.76,1175500001.0
2007-08-14 15:58:00,97.76,97.795,97.76,97.795,1175500001.0
2007-08-14 15:59:00,97.795,97.795,97.76,97.765,1387099998.0
2007-08-14 16:00:00,97.76,97.78,97.76,97.76,1962699988.0
2007-08-14 16:01:00,97.75,97.76,97.72,97.74,1435699992.0
2007-08-14 16:02:00,97.745,97.75,97.71,97.73,1435699992.0
2007-08-14 16:03:00,97.73,97.76,97.72,97.72,1957299982.0
2007-08-14 16:04:00,97.72,97.735,97.71,97.72,1957299982.0
2007-08-14 16:05:00,97.72,97.72,97.685,97.69,1827999998.0
2007-08-14 16:06:00,97.7,97.71,97.68,97.71,781600002.0
2007-08-14 16:07:00,97.71,97.73,97.69,97.7,781600002.0
2007-08-14 16:08:00,97.7,97.72,97.68,97.68,1776999996.0
2007-08-14 16:09:00,97.68,97.68,97.64,97.67,1663899996.0
2007-08-14 16:10:00,97.66,97.67,97.62,97.63,1663899996.0
2007-08-14 16:11:00,97.64,97.65,97.62,97.62,1663899996.0
2007-08-14 16:12:00,97.63,97.67,97.61,97.67,1663899996.0
2007-08-14 16:13:00,97.66,97.67,97.61,97.62,1663899996.0
2007-08-14 16:14:00,97.61,97.62,97.53,97.54,1663899996.0
2007-08-14 16:15:00,97.53,97.59,97.53,97.57,1663899996.0
2007-08-14 16:16:00,97.56,97.59,97.55,97.58,1663899996.0
2007-08-14 16:17:00,97.59,97.62,97.58,97.61,1663899996.0
2007-08-14 16:18:00,97.61,97.65,97.6,97.63,1941599997.0
2007-08-14 16:19:00,97.65,97.73,97.65,97.73,1941599997.0
2007-08-14 16:20:00,97.72,97.725,97.66,97.67,1941599997.0
2007-08-14 16:21:00,97.67,97.67,97.63,97.64,1462099995.0
2007-08-14 16:22:00,97.645,97.675,97.63,97.675,1462099995.0
2007-08-14 16:23:00,97.67,97.68,97.66,97.66,611700000.0
2007-08-14 16:24:00,97.66,97.665,97.64,97.66,1275699983.0
2007-08-14 16:25:00,97.67,97.68,97.63,97.64,902899990.0
2007-08-14 16:26:00,97.64,97.65,97.58,97.61,1840799997.0
2007-08-14 16:27:00,97.6,97.62,97.59,97.59,1840799997.0
2007-08-14 16:28:00,97.58,97.59,97.53,97.54,1840799997.0
2007-08-14 16:29:00,97.55,97.62,97.55,97.62,1840799997.0
2007-08-14 16:30:00,97.61,97.63,97.59,97.62,1972399995.0
2007-08-14 16:31:00,97.63,97.67,97.61,97.67,1972399995.0
2007-08-14 16:32:00,97.66,97.665,97.64,97.66,1530799995.0
2007-08-14 16:33:00,97.67,97.67,97.62,97.63,2113200012.0
2007-08-14 16:34:00,97.63,97.665,97.62,97.655,2113200012.0
2007-08-14 16:35:00,97.65,97.65,97.61,97.62,1731000005.0
2007-08-14 16:36:00,97.61,97.63,97.61,97.61,1731000005.0
2007-08-14 16:37:00,97.605,97.62,97.58,97.59,1731000005.0
2007-08-14 16:38:00,97.58,97.62,97.58,97.62,1433499992.0
2007-08-14 16:39:00,97.61,97.61,97.57,97.59,2070299994.0
2007-08-14 16:40:00,97.6,97.61,97.57,97.57,2070299994.0
2007-08-14 16:41:00,97.58,97.6,97.58,97.59,2070299994.0
2007-08-14 16:42:00,97.59,97.6,97.57,97.595,2070299994.0
2007-08-14 16:43:00,97.59,97.615,97.555,97.555,1292499995.0
2007-08-14 16:44:00,97.555,97.605,97.55,97.59,2037899991.0
2007-08-14 16:45:00,97.58,97.61,97.58,97.6,2015400003.0
2007-08-14 16:46:00,97.595,97.615,97.58,97.6,1806600011.0
2007-08-14 16:47:00,97.61,97.61,97.54,97.55,940499997.0
2007-08-14 16:48:00,97.55,97.56,97.54,97.55,940499997.0
2007-08-14 16:49:00,97.56,97.59,97.55,97.58,2086599999.0
2007-08-14 16:50:00,97.58,97.61,97.54,97.55,2086599999.0
2007-08-14 16:51:00,97.55,97.55,97.51,97.51,1632599992.0
2007-08-14 16:52:00,97.53,97.55,97.51,97.55,1632599992.0
2007-08-14 16:53:00,97.56,97.565,97.52,97.54,1632599992.0
2007-08-14 16:54:00,97.53,97.53,97.5,97.51,2058900006.0
2007-08-14 16:55:00,97.5,97.55,97.47,97.52,2058900006.0
2007-08-14 16:56:00,97.53,97.575,97.52,97.56,2058900006.0
2007-08-14 16:57:00,97.55,97.59,97.55,97.58,1980799995.0
2007-08-14 16:58:00,97.57,97.585,97.54,97.56,1980799995.0
2007-08-14 16:59:00,97.56,97.57,97.54,97.56,1416099997.0
2007-08-14 17:00:00,97.56,97.575,97.54,97.54,1416099997.0
2007-08-14 17:01:00,97.53,97.57,97.52,97.52,2057699999.0
2007-08-14 17:02:00,97.51,97.58,97.48,97.58,2057699999.0
2007-08-14 17:03:00,97.57,97.59,97.55,97.55,2057699999.0
2007-08-14 17:04:00,97.56,97.565,97.51,97.51,2057699999.0
2007-08-14 17:05:00,97.52,97.57,97.5,97.54,1284099999.0
2007-08-14 17:06:00,97.55,97.58,97.53,97.55,1284099999.0
2007-08-14 17:07:00,97.56,97.57,97.54,97.55,1284099999.0
2007-08-14 17:08:00,97.54,97.54,97.46,97.46,1284099999.0
2007-08-14 17:09:00,97.45,97.49,97.42,97.49,1284099999.0
2007-08-14 17:10:00,97.49,97.5,97.465,97.47,1284099999.0
2007-08-14 17:11:00,97.48,97.52,97.47,97.5,1727799997.0
2007-08-14 17:12:00,97.48,97.54,97.48,97.52,1763799999.0
2007-08-14 17:13:00,97.53,97.58,97.52,97.55,1763799999.0
2007-08-14 17:14:00,97.54,97.55,97.52,97.53,1763799999.0
2007-08-14 17:15:00,97.54,97.54,97.54,97.54,1763799999.0
2007-08-14 17:16:00,97.56,97.57,97.54,97.54,1763799999.0
2007-08-14 17:17:00,97.57,97.635,97.55,97.63,1763799999.0
2007-08-14 17:18:00,97.62,97.62,97.55,97.55,1789999981.0
2007-08-14 17:19:00,97.56,97.59,97.55,97.585,1789999981.0
2007-08-14 17:20:00,97.59,97.63,97.59,97.61,1912900000.0
2007-08-14 17:21:00,97.605,97.63,97.59,97.62,1306899992.0
2007-08-14 17:22:00,97.61,97.63,97.58,97.62,2006099998.0
2007-08-14 17:23:00,97.63,97.64,97.58,97.58,2006099998.0
2007-08-14 17:24:00,97.59,97.62,97.58,97.62,2006099998.0
2007-08-14 17:25:00,97.62,97.625,97.57,97.57,2006099998.0
2007-08-14 17:26:00,97.57,97.605,97.57,97.585,1841200001.0
2007-08-14 17:27:00,97.58,97.585,97.56,97.56,1519099997.0
2007-08-14 17:28:00,97.58,97.59,97.55,97.55,835199987.0
2007-08-14 17:29:00,97.56,97.605,97.56,97.58,835199987.0
2007-08-14 17:30:00,97.595,97.625,97.58,97.59,1285200002.0
2007-08-14 17:31:00,97.59,97.595,97.55,97.58,1535500005.0
2007-08-14 17:32:00,97.58,97.61,97.58,97.61,720300001.0
2007-08-14 17:33:00,97.61,97.61,97.58,97.58,1375200003.0
2007-08-14 17:34:00,97.58,97.61,97.58,97.61,1380100001.0
2007-08-14 17:35:00,97.61,97.64,97.61,97.63,1380100001.0
2007-08-14 17:36:00,97.63,97.63,97.59,97.62,1931199996.0
2007-08-14 17:37:00,97.62,97.67,97.61,97.64,1197900008.0
2007-08-14 17:38:00,97.645,97.655,97.615,97.615,1281099999.0
2007-08-14 17:39:00,97.61,97.615,97.6,97.6,731400008.0
2007-08-14 17:40:00,97.61,97.62,97.59,97.605,1049000004.0
2007-08-14 17:41:00,97.6,97.635,97.59,97.62,2126000009.0
2007-08-14 17:42:00,97.635,97.65,97.625,97.625,901100005.0
2007-08-14 17:43:00,97.625,97.65,97.59,97.65,1283400004.0
2007-08-14 17:44:00,97.64,97.67,97.63,97.645,1526300002.0
2007-08-14 17:45:00,97.64,97.66,97.64,97.65,927299996.0
2007-08-14 17:46:00,97.65,97.66,97.61,97.615,805800000.0
2007-08-14 17:47:00,97.61,97.7,97.6,97.695,1938699997.0
2007-08-14 17:48:00,97.69,97.695,97.665,97.68,1049500001.0
2007-08-14 17:49:00,97.67,97.69,97.65,97.67,999400000.0
2007-08-14 17:50:00,97.67,97.7,97.66,97.68,953900020.0
2007-08-14 17:51:00,97.68,97.695,97.67,97.685,730900007.0
2007-08-14 17:52:00,97.685,97.75,97.67,97.695,1533700006.0
2007-08-14 17:53:00,97.69,97.72,97.68,97.715,1087500004.0
2007-08-14 17:54:00,97.715,97.75,97.69,97.75,1796399989.0
2007-08-14 17:55:00,97.75,97.76,97.73,97.74,1715100000.0
2007-08-14 17:56:00,97.735,97.765,97.7,97.7,1095400007.0
2007-08-14 17:57:00,97.71,97.715,97.68,97.69,1340399999.0
2007-08-14 17:58:00,97.7,97.75,97.69,97.72,1352599998.0
2007-08-14 17:59:00,97.72,97.725,97.69,97.715,1352599998.0
2007-08-14 18:00:00,97.72,97.73,97.69,97.7,978299999.0
2007-08-14 18:01:00,97.705,97.705,97.68,97.69,1023200000.0
2007-08-14 18:02:00,97.685,97.7,97.66,97.66,1189400006.0
2007-08-14 18:03:00,97.66,97.665,97.64,97.645,677300000.0
2007-08-14 18:04:00,97.63,97.64,97.61,97.63,1122299992.0
2007-08-14 18:05:00,97.63,97.66,97.62,97.655,1122299992.0
2007-08-14 18:06:00,97.65,97.665,97.64,97.66,1119100001.0
2007-08-14 18:07:00,97.66,97.67,97.6,97.6,950999998.0
2007-08-14 18:08:00,97.62,97.625,97.605,97.61,742500001.0
2007-08-14 18:09:00,97.61,97.63,97.59,97.59,768899998.0
2007-08-14 18:10:00,97.59,97.6,97.575,97.58,687100000.0
2007-08-14 18:11:00,97.58,97.605,97.58,97.6,427099999.0
2007-08-14 18:12:00,97.6,97.605,97.59,97.59,557299995.0
2007-08-14 18:13:00,97.59,97.625,97.59,97.625,825899999.0
2007-08-14 18:14:00,97.625,97.645,97.62,97.635,434100002.0
2007-08-14 18:15:00,97.635,97.665,97.62,97.655,799000009.0
2007-08-14 18:16:00,97.655,97.66,97.63,97.63,675400001.0
2007-08-14 18:17:00,97.63,97.645,97.61,97.625,1026599999.0
2007-08-14 18:18:00,97.62,97.63,97.61,97.63,534500001.0
2007-08-14 18:19:00,97.63,97.695,97.63,97.69,1028300003.0
2007-08-14 18:20:00,97.69,97.69,97.64,97.64,1134099985.0
2007-08-14 18:21:00,97.64,97.64,97.62,97.635,804299995.0
2007-08-14 18:22:00,97.635,97.66,97.605,97.605,1326299994.0
2007-08-14 18:23:00,97.61,97.615,97.59,97.615,916899984.0
2007-08-14 18:24:00,97.615,97.625,97.6,97.615,758900000.0
2007-08-14 18:25:00,97.61,97.615,97.57,97.57,1318799995.0
2007-08-14 18:26:00,97.57,97.59,97.55,97.56,1576499994.0
2007-08-14 18:27:00,97.56,97.59,97.55,97.55,1217099997.0
2007-08-14 18:28:00,97.555,97.57,97.53,97.55,1369299994.0
2007-08-14 18:29:00,97.55,97.56,97.53,97.55,979399998.0
2007-08-14 18:30:00,97.56,97.57,97.55,97.56,608700000.0
2007-08-14 18:31:00,97.56,97.6,97.55,97.595,1018599997.0
2007-08-14 18:32:00,97.6,97.6,97.57,97.57,665599987.0
2007-08-14 18:33:00,97.57,97.58,97.54,97.56,776899997.0
2007-08-14 18:34:00,97.56,97.58,97.55,97.55,829199998.0
2007-08-14 18:35:00,97.545,97.59,97.52,97.555,975299991.0
2007-08-14 18:36:00,97.56,97.595,97.555,97.59,532400002.0
2007-08-14 18:37:00,97.59,97.6,97.58,97.59,924099999.0
2007-08-14 18:38:00,97.59,97.62,97.58,97.6,1031799994.0
2007-08-14 18:39:00,97.61,97.61,97.57,97.575,828699999.0
2007-08-14 18:40:00,97.57,97.58,97.55,97.58,839899998.0
2007-08-14 18:41:00,97.58,97.58,97.54,97.575,1276199992.0
2007-08-14 18:42:00,97.56,97.57,97.525,97.55,1556399996.0
2007-08-14 18:43:00,97.55,97.57,97.55,97.565,1046099995.0
2007-08-14 18:44:00,97.57,97.585,97.55,97.56,1569300003.0
2007-08-14 18:45:00,97.56,97.58,97.56,97.58,664399997.0
2007-08-14 18:46:00,97.585,97.605,97.58,97.605,954599991.0
2007-08-14 18:47:00,97.61,97.61,97.565,97.57,914799999.0
2007-08-14 18:48:00,97.58,97.58,97.55,97.58,746999997.0
2007-08-14 18:49:00,97.57,97.62,97.55,97.555,1244099989.0
2007-08-14 18:50:00,97.555,97.58,97.53,97.535,1388499996.0
2007-08-14 18:51:00,97.54,97.57,97.53,97.55,458900002.0
2007-08-14 18:52:00,97.55,97.56,97.54,97.55,244199996.0
2007-08-14 18:53:00,97.555,97.555,97.54,97.54,341800003.0
2007-08-14 18:54:00,97.545,97.545,97.51,97.52,692100004.0
2007-08-14 18:55:00,97.53,97.55,97.52,97.52,481699997.0
2007-08-14 18:56:00,97.525,97.54,97.52,97.54,461299998.0
2007-08-14 18:57:00,97.54,97.55,97.53,97.54,209100000.0
2007-08-14 18:58:00,97.54,97.59,97.53,97.55,734099997.0
2007-08-14 18:59:00,97.55,97.56,97.54,97.55,359200000.0
2007-08-14 19:00:00,97.55,97.565,97.53,97.53,787999998.0
2007-08-14 19:01:00,97.53,97.55,97.52,97.55,525600000.0
2007-08-14 19:02:00,97.55,97.56,97.51,97.525,572400003.0
2007-08-14 19:03:00,97.53,97.56,97.51,97.55,777800004.0
2007-08-14 19:04:00,97.555,97.565,97.53,97.54,349799999.0
2007-08-14 19:05:00,97.545,97.57,97.54,97.56,675099990.0
2007-08-14 19:06:00,97.56,97.565,97.52,97.555,576499999.0
2007-08-14 19:07:00,97.555,97.57,97.54,97.555,556200000.0
2007-08-14 19:08:00,97.56,97.57,97.55,97.56,361200005.0
2007-08-14 19:09:00,97.56,97.57,97.54,97.54,282200001.0
2007-08-14 19:10:00,97.54,97.56,97.53,97.535,1098399993.0
2007-08-14 19:11:00,97.53,97.54,97.5,97.505,639799999.0
2007-08-14 19:12:00,97.505,97.535,97.49,97.53,747999994.0
2007-08-14 19:13:00,97.52,97.55,97.52,97.55,617499995.0
2007-08-14 19:14:00,97.55,97.56,97.54,97.55,789899997.0
2007-08-14 19:15:00,97.55,97.55,97.5,97.51,547600004.0
2007-08-14 19:16:00,97.51,97.51,97.47,97.495,1713399989.0
2007-08-14 19:17:00,97.495,97.525,97.485,97.52,559100000.0
2007-08-14 19:18:00,97.515,97.53,97.505,97.505,574700001.0
2007-08-14 19:19:00,97.51,97.55,97.49,97.52,1253900001.0
2007-08-14 19:20:00,97.52,97.53,97.48,97.515,986699997.0
2007-08-14 19:21:00,97.515,97.54,97.51,97.53,510199999.0
2007-08-14 19:22:00,97.535,97.535,97.49,97.52,933199998.0
2007-08-14 19:23:00,97.515,97.525,97.5,97.515,869600008.0
2007-08-14 19:24:00,97.51,97.535,97.5,97.535,675799985.0
2007-08-14 19:25:00,97.54,97.54,97.5,97.5,1241600005.0
2007-08-14 19:26:00,97.5,97.515,97.49,97.495,855899999.0
2007-08-14 19:27:00,97.495,97.52,97.49,97.51,695399997.0
2007-08-14 19:28:00,97.5,97.51,97.5,97.5,267600000.0
2007-08-14 19:29:00,97.5,97.5,97.48,97.49,931500005.0
2007-08-14 19:30:00,97.49,97.5,97.48,97.5,440499999.0
2007-08-14 19:31:00,97.5,97.51,97.5,97.51,229600000.0
2007-08-14 19:32:00,97.51,97.53,97.51,97.53,336099999.0
2007-08-14 19:33:00,97.525,97.54,97.5,97.53,1070899993.0
2007-08-14 19:34:00,97.53,97.54,97.48,97.49,1209600013.0
2007-08-14 19:35:00,97.49,97.5,97.47,97.485,1035399990.0
2007-08-14 19:36:00,97.48,97.515,97.48,97.505,872700001.0
2007-08-14 19:37:00,97.505,97.52,97.495,97.5,588399998.0
2007-08-14 19:38:00,97.495,97.505,97.49,97.5,349499996.0
2007-08-14 19:39:00,97.505,97.51,97.48,97.5,384299996.0
2007-08-14 19:40:00,97.5,97.505,97.45,97.46,935499993.0
2007-08-14 19:41:00,97.46,97.47,97.45,97.45,563600002.0
2007-08-14 19:42:00,97.44,97.45,97.42,97.44,850100007.0
2007-08-14 19:43:00,97.44,97.44,97.41,97.425,849599996.0
2007-08-14 19:44:00,97.42,97.435,97.41,97.43,306299997.0
2007-08-14 19:45:00,97.43,97.43,97.37,97.405,1404199993.0
2007-08-14 19:46:00,97.4,97.41,97.34,97.365,1197799993.0
2007-08-14 19:47:00,97.365,97.365,97.34,97.345,868200000.0
2007-08-14 19:48:00,97.35,97.36,97.32,97.33,668800000.0
2007-08-14 19:49:00,97.33,97.33,97.25,97.28,1831800005.0
2007-08-14 19:50:00,97.28,97.295,97.27,97.29,807600000.0
2007-08-14 19:51:00,97.3,97.3,97.28,97.28,463300000.0
2007-08-14 19:52:00,97.28,97.325,97.28,97.325,617599999.0
2007-08-14 19:53:00,97.32,97.325,97.28,97.305,815600000.0
2007-08-14 19:54:00,97.3,97.31,97.27,97.29,1930899972.0
2007-08-14 19:55:00,97.28,97.29,97.23,97.265,1666899999.0
2007-08-14 19:56:00,97.27,97.28,97.24,97.27,981200000.0
2007-08-14 19:57:00,97.285,97.3,97.26,97.29,981200000.0
2007-08-14 19:58:00,97.29,97.3,97.26,97.27,895099999.0
2007-08-14 19:59:00,97.27,97.31,97.26,97.275,1180700003.0
2007-08-14 20:00:00,97.275,97.28,97.215,97.245,1626000006.0
2007-08-14 20:01:00,97.245,97.255,97.22,97.225,906400004.0
2007-08-14 20:02:00,97.23,97.23,97.18,97.2,949600004.0
2007-08-14 20:03:00,97.195,97.2,97.12,97.17,1638499995.0
2007-08-14 20:04:00,97.17,97.235,97.16,97.215,1720900009.0
2007-08-14 20:05:00,97.21,97.27,97.19,97.27,1743600016.0
2007-08-14 20:06:00,97.26,97.26,97.23,97.25,1743600016.0
2007-08-14 20:07:00,97.24,97.27,97.23,97.24,1743600016.0
2007-08-14 20:08:00,97.24,97.26,97.2,97.225,1673900000.0
2007-08-14 20:09:00,97.225,97.25,97.2,97.235,1889700004.0
2007-08-14 20:10:00,97.23,97.25,97.21,97.25,977900004.0
2007-08-14 20:11:00,97.25,97.255,97.22,97.22,977900004.0
2007-08-14 20:12:00,97.235,97.24,97.21,97.22,1126899998.0
2007-08-14 20:13:00,97.225,97.26,97.21,97.235,2089100004.0
2007-08-14 20:14:00,97.23,97.24,97.2,97.225,1357900009.0
2007-08-14 20:15:00,97.23,97.24,97.195,97.21,1065799996.0
2007-08-14 20:16:00,97.2,97.27,97.2,97.265,546299999.0
2007-08-14 20:17:00,97.265,97.285,97.26,97.265,1481499999.0
2007-08-14 20:18:00,97.26,97.31,97.25,97.305,1960300002.0
2007-08-14 20:19:00,97.3,97.32,97.28,97.32,838199988.0
2007-08-14 20:20:00,97.32,97.37,97.31,97.32,922199997.0
2007-08-14 20:21:00,97.33,97.34,97.3,97.305,922199997.0
2007-08-14 20:22:00,97.31,97.35,97.3,97.35,1179800010.0
2007-08-14 20:23:00,97.35,97.35,97.3,97.31,1179800010.0
2007-08-14 20:24:00,97.31,97.31,97.255,97.28,731600008.0
2007-08-14 20:25:00,97.28,97.305,97.27,97.285,1491099991.0
2007-08-14 20:26:00,97.285,97.295,97.26,97.29,1759300017.0
2007-08-14 20:27:00,97.295,97.3,97.28,97.3,895199992.0
2007-08-14 20:28:00,97.3,97.325,97.29,97.29,1085100008.0
2007-08-14 20:29:00,97.305,97.31,97.28,97.28,806600006.0
2007-08-14 20:30:00,97.28,97.28,97.24,97.265,901900000.0
2007-08-14 20:31:00,97.265,97.265,97.23,97.24,539600001.0
2007-08-14 20:32:00,97.24,97.25,97.17,97.22,2131600010.0
2007-08-14 20:33:00,97.22,97.265,97.22,97.24,1157200004.0
2007-08-14 20:34:00,97.24,97.26,97.18,97.22,1388399999.0
2007-08-14 20:35:00,97.22,97.255,97.2,97.255,947299997.0
2007-08-14 20:36:00,97.255,97.32,97.25,97.31,1277299999.0
2007-08-14 20:37:00,97.31,97.335,97.28,97.28,1384900005.0
2007-08-14 20:38:00,97.27,97.325,97.27,97.3,1748400015.0
2007-08-14 20:39:00,97.3,97.325,97.3,97.315,1219500007.0
2007-08-14 20:40:00,97.315,97.33,97.3,97.32,374099999.0
2007-08-14 20:41:00,97.325,97.36,97.31,97.325,1136800000.0
2007-08-14 20:42:00,97.325,97.34,97.3,97.32,1357699993.0
2007-08-14 20:43:00,97.32,97.355,97.3,97.35,743800002.0
2007-08-14 20:44:00,97.35,97.35,97.31,97.32,485000000.0
2007-08-14 20:45:00,97.315,97.315,97.27,97.3,1327600000.0
2007-08-14 20:46:00,97.31,97.33,97.27,97.285,474100000.0
2007-08-14 20:47:00,97.29,97.31,97.25,97.295,631699999.0
2007-08-14 20:48:00,97.295,97.34,97.29,97.33,880000000.0
2007-08-14 20:49:00,97.33,97.33,97.3,97.3,590100001.0
2007-08-14 20:50:00,97.32,97.32,97.25,97.295,1233599992.0
2007-08-14 20:51:00,97.29,97.295,97.27,97.28,332800000.0
2007-08-14 20:52:00,97.28,97.28,97.26,97.28,699900000.0
2007-08-14 20:53:00,97.28,97.29,97.27,97.28,442400000.0
2007-08-14 20:54:00,97.28,97.32,97.27,97.29,1389500008.0
2007-08-14 20:55:00,97.29,97.32,97.29,97.32,333500001.0
2007-08-14 20:56:00,97.32,97.325,97.29,97.32,593899999.0
2007-08-14 20:57:00,97.32,97.32,97.28,97.295,399900000.0
2007-08-14 20:58:00,97.3,97.35,97.3,97.34,826699994.0
2007-08-14 20:59:00,97.34,97.355,97.28,97.29,1254200003.0
2007-08-14 21:00:00,97.29,97.33,97.26,97.305,1041600000.0
2007-08-14 21:01:00,97.305,97.33,97.28,97.32,1028099998.0
2007-08-14 21:02:00,97.32,97.325,97.28,97.29,1071500001.0
2007-08-14 21:03:00,97.28,97.29,97.26,97.26,1008400004.0
2007-08-14 21:04:00,97.27,97.305,97.24,97.27,2107600009.0
2007-08-14 21:05:00,97.26,97.27,97.24,97.265,1044199996.0
2007-08-14 21:06:00,97.265,97.29,97.24,97.27,1257199998.0
2007-08-14 21:07:00,97.27,97.28,97.26,97.26,677700002.0
2007-08-14 21:08:00,97.26,97.29,97.26,97.27,907400002.0
2007-08-14 21:09:00,97.28,97.28,97.25,97.26,367499999.0
2007-08-14 21:10:00,97.26,97.27,97.24,97.24,976500009.0
2007-08-14 21:11:00,97.24,97.27,97.24,97.26,326900000.0
2007-08-14 21:12:00,97.27,97.27,97.26,97.26,193900000.0
2007-08-14 21:13:00,97.26,97.28,97.26,97.27,242400000.0
2007-08-14 21:14:00,97.27,97.27,97.25,97.25,418800001.0
2007-08-14 21:15:00,97.25,97.26,97.23,97.24,748800001.0
2007-08-14 21:16:00,97.24,97.27,97.24,97.265,1010300005.0
2007-08-14 21:17:00,97.26,97.27,97.25,97.27,978099999.0
2007-08-14 21:18:00,97.27,97.3,97.25,97.3,936599996.0
2007-08-14 21:19:00,97.29,97.31,97.27,97.28,690400002.0
2007-08-14 21:20:00,97.28,97.29,97.27,97.27,275500000.0
2007-08-14 21:21:00,97.27,97.28,97.27,97.28,197100000.0
2007-08-14 21:22:00,97.29,97.3,97.27,97.28,1870999995.0
2007-08-14 21:23:00,97.28,97.295,97.25,97.25,1654399997.0
2007-08-14 21:24:00,97.25,97.295,97.25,97.28,1127699995.0
2007-08-14 21:25:00,97.28,97.31,97.27,97.295,689899996.0
2007-08-14 21:26:00,97.3,97.355,97.29,97.305,1430000010.0
2007-08-14 21:27:00,97.31,97.34,97.3,97.32,463500002.0
2007-08-14 21:28:00,97.325,97.33,97.27,97.28,1167900003.0
2007-08-14 21:29:00,97.28,97.3,97.26,97.3,755499999.0
2007-08-14 21:30:00,97.3,97.3,97.24,97.255,349199998.0
2007-08-14 21:31:00,97.25,97.285,97.24,97.27,857199992.0
2007-08-14 21:32:00,97.27,97.28,97.25,97.265,474699996.0
2007-08-14 21:33:00,97.265,97.265,97.25,97.26,306899993.0
2007-08-14 21:34:00,97.26,97.26,97.19,97.22,914099997.0
2007-08-14 21:35:00,97.22,97.26,97.21,97.23,841699996.0
2007-08-14 21:36:00,97.23,97.235,97.22,97.23,499500002.0
2007-08-14 21:37:00,97.235,97.26,97.21,97.25,1613500003.0
2007-08-14 21:38:00,97.25,97.25,97.22,97.235,322900000.0
2007-08-14 21:39:00,97.22,97.225,97.19,97.21,617999993.0
2007-08-14 21:40:00,97.21,97.26,97.21,97.24,921099998.0
2007-08-14 21:41:00,97.245,97.245,97.2,97.21,454099994.0
2007-08-14 21:42:00,97.21,97.225,97.2,97.225,729000007.0
2007-08-14 21:43:00,97.225,97.225,97.18,97.185,439600006.0
2007-08-14 21:44:00,97.18,97.215,97.17,97.215,609899997.0
2007-08-14 21:45:00,97.21,97.21,97.18,97.2,844700005.0
2007-08-14 21:46:00,97.2,97.21,97.2,97.21,90000000.0
2007-08-14 21:47:00,97.205,97.205,97.18,97.19,474600000.0
2007-08-14 21:48:00,97.195,97.195,97.16,97.17,602699996.0
2007-08-14 21:49:00,97.17,97.195,97.17,97.19,348299997.0
2007-08-14 21:50:00,97.19,97.195,97.16,97.195,307000002.0
2007-08-14 21:51:00,97.19,97.195,97.17,97.175,1406800023.0
2007-08-14 21:52:00,97.18,97.185,97.15,97.17,809900000.0
2007-08-14 21:53:00,97.16,97.17,97.15,97.16,541499998.0
2007-08-14 21:54:00,97.155,97.17,97.13,97.17,763400000.0
2007-08-14 21:55:00,97.17,97.18,97.15,97.165,1244700013.0
2007-08-14 21:56:00,97.16,97.18,97.16,97.16,264800000.0
2007-08-14 21:57:00,97.16,97.185,97.16,97.185,718200012.0
2007-08-14 21:58:00,97.185,97.21,97.18,97.21,583400004.0
2007-08-14 21:59:00,97.21,97.215,97.17,97.18,1056500004.0
2007-08-14 22:00:00,97.185,97.2,97.18,97.195,543100003.0
2007-08-14 22:01:00,97.2,97.2,97.16,97.16,415900001.0
2007-08-14 22:02:00,97.16,97.18,97.15,97.18,313499999.0
2007-08-14 22:03:00,97.175,97.185,97.16,97.17,499199997.0
2007-08-14 22:04:00,97.17,97.17,97.15,97.155,208000000.0
2007-08-14 22:05:00,97.155,97.16,97.14,97.15,396200000.0
2007-08-14 22:06:00,97.15,97.18,97.15,97.16,599299999.0
2007-08-14 22:07:00,97.15,97.17,97.15,97.165,317400001.0
2007-08-14 22:08:00,97.17,97.17,97.14,97.16,255900001.0
2007-08-14 22:09:00,97.16,97.16,97.13,97.155,487299998.0
2007-08-14 22:10:00,97.15,97.18,97.14,97.175,502900002.0
2007-08-14 22:11:00,97.175,97.19,97.16,97.19,397899998.0
2007-08-14 22:12:00,97.19,97.19,97.16,97.16,453799998.0
2007-08-14 22:13:00,97.15,97.16,97.13,97.16,440400000.0
2007-08-14 22:14:00,97.16,97.17,97.14,97.14,320599996.0
2007-08-14 22:15:00,97.16,97.16,97.1,97.12,394399998.0
2007-08-14 22:16:00,97.12,97.15,97.12,97.14,396999996.0
2007-08-14 22:17:00,97.14,97.165,97.14,97.16,674099999.0
2007-08-14 22:18:00,97.15,97.16,97.14,97.14,859399999.0
2007-08-14 22:19:00,97.15,97.155,97.13,97.15,282400005.0
2007-08-14 22:20:00,97.14,97.16,97.14,97.14,290099999.0
2007-08-14 22:21:00,97.15,97.15,97.12,97.12,1476900049.0
2007-08-14 22:22:00,97.12,97.13,97.12,97.12,681200001.0
2007-08-14 22:23:00,97.12,97.125,97.09,97.115,498699994.0
2007-08-14 22:24:00,97.115,97.13,97.11,97.12,449599999.0
2007-08-14 22:25:00,97.11,97.13,97.11,97.12,411999996.0
2007-08-14 22:26:00,97.12,97.14,97.105,97.115,413400000.0
2007-08-14 22:27:00,97.115,97.125,97.115,97.12,139800000.0
2007-08-14 22:28:00,97.125,97.125,97.12,97.12,170400000.0
2007-08-14 22:29:00,97.12,97.13,97.12,97.125,271200000.0
2007-08-14 22:30:00,97.125,97.14,97.12,97.135,234300000.0
2007-08-14 22:31:00,97.13,97.15,97.12,97.13,212200002.0
2007-08-14 22:32:00,97.14,97.14,97.1,97.11,645699997.0
2007-08-14 22:33:00,97.11,97.11,97.09,97.095,251500000.0
2007-08-14 22:34:00,97.095,97.12,97.09,97.11,567999998.0
2007-08-14 22:35:00,97.11,97.115,97.09,97.1,669800007.0
2007-08-14 22:36:00,97.09,97.115,97.09,97.1,1285999979.0
2007-08-14 22:37:00,97.1,97.12,97.1,97.11,1091699993.0
2007-08-14 22:38:00,97.11,97.12,97.09,97.1,770499998.0
2007-08-14 22:39:00,97.1,97.13,97.1,97.13,409500002.0
2007-08-14 22:40:00,97.13,97.14,97.12,97.14,83900001.0
2007-08-14 22:41:00,97.135,97.14,97.13,97.135,245700000.0
2007-08-14 22:42:00,97.13,97.145,97.13,97.13,551900000.0
2007-08-14 22:43:00,97.13,97.13,97.11,97.115,281699994.0
2007-08-14 22:44:00,97.12,97.12,97.1,97.105,337900001.0
2007-08-14 22:45:00,97.1,97.11,97.08,97.08,379500000.0
2007-08-14 22:46:00,97.09,97.11,97.08,97.11,296899999.0
2007-08-14 22:47:00,97.1,97.115,97.1,97.1,83100000.0
2007-08-14 22:48:00,97.115,97.12,97.115,97.12,28000000.0
2007-08-14 22:49:00,97.11,97.135,97.11,97.12,94700000.0
2007-08-14 22:50:00,97.13,97.13,97.1,97.11,624299997.0
2007-08-14 22:51:00,97.11,97.11,97.08,97.085,132800000.0
2007-08-14 22:52:00,97.085,97.115,97.07,97.1,303599999.0
2007-08-14 22:53:00,97.095,97.11,97.06,97.09,1263700006.0
2007-08-14 22:54:00,97.08,97.1,97.08,97.085,175999999.0
2007-08-14 22:55:00,97.085,97.09,97.07,97.09,281399997.0
2007-08-14 22:56:00,97.08,97.085,97.06,97.07,345199996.0
2007-08-14 22:57:00,97.07,97.075,97.05,97.075,284300000.0
2007-08-14 22:58:00,97.07,97.085,97.06,97.07,309199995.0
2007-08-14 22:59:00,97.06,97.08,97.04,97.04,473400004.0
2007-08-14 23:00:00,97.04,97.06,97.03,97.04,412799998.0
2007-08-14 23:01:00,97.03,97.04,97.03,97.03,161599999.0
2007-08-14 23:02:00,97.04,97.06,97.03,97.06,59500000.0
2007-08-14 23:03:00,97.04,97.07,97.04,97.06,112700000.0
2007-08-14 23:04:00,97.05,97.06,97.03,97.04,165500000.0
2007-08-14 23:05:00,97.03,97.06,97.03,97.04,93100000.0
2007-08-14 23:06:00,97.03,97.04,97.02,97.02,109100000.0
2007-08-14 23:07:00,97.03,97.04,97.02,97.04,42100000.0
2007-08-14 23:08:00,97.04,97.04,97.03,97.03,72500000.0
2007-08-14 23:09:00,97.02,97.04,97.02,97.04,12100000.0
2007-08-14 23:10:00,97.05,97.05,97.04,97.04,11900000.0
2007-08-14 23:11:00,97.05,97.06,97.04,97.06,25400000.0
2007-08-14 23:12:00,97.07,97.07,97.04,97.07,94600000.0
2007-08-14 23:13:00,97.07,97.07,97.03,97.03,56400000.0
2007-08-14 23:14:00,97.06,97.07,97.05,97.065,149100000.0
2007-08-14 23:15:00,97.07,97.07,97.02,97.06,305200001.0
2007-08-14 23:16:00,97.08,97.08,97.04,97.04,231500000.0
2007-08-14 23:17:00,97.075,97.08,97.05,97.08,167800001.0
2007-08-14 23:18:00,97.05,97.08,97.05,97.07,117400001.0
2007-08-14 23:19:00,97.07,97.08,97.05,97.05,113000002.0
2007-08-14 23:20:00,97.08,97.08,97.05,97.07,213000006.0
2007-08-14 23:21:00,97.06,97.08,97.05,97.06,101000002.0
2007-08-14 23:22:00,97.07,97.08,97.05,97.05,100300004.0
2007-08-14 23:23:00,97.05,97.085,97.05,97.08,114700003.0
2007-08-14 23:24:00,97.08,97.08,97.05,97.08,43300000.0
2007-08-14 23:25:00,97.085,97.085,97.085,97.085,5600000.0
2007-08-14 23:26:00,97.09,97.095,97.08,97.08,16000000.0
2007-08-14 23:27:00,97.08,97.09,97.05,97.08,173200000.0
2007-08-14 23:28:00,97.06,97.09,97.04,97.075,206100000.0
2007-08-14 23:29:00,97.075,97.075,97.04,97.07,155700000.0
2007-08-14 23:30:00,97.065,97.075,97.04,97.075,90200000.0
2007-08-14 23:31:00,97.05,97.075,97.04,97.075,73500000.0
2007-08-14 23:32:00,97.05,97.09,97.03,97.07,234599998.0
2007-08-14 23:33:00,97.075,97.08,97.04,97.065,233400000.0
2007-08-14 23:34:00,97.065,97.075,97.05,97.07,110300000.0
2007-08-14 23:35:00,97.08,97.09,97.04,97.075,332300000.0
2007-08-14 23:36:00,97.075,97.085,97.07,97.08,138100000.0
2007-08-14 23:37:00,97.075,97.075,97.06,97.075,94300000.0
2007-08-14 23:38:00,97.08,97.085,97.07,97.08,151600000.0
2007-08-14 23:39:00,97.08,97.08,97.07,97.07,18400000.0
2007-08-14 23:40:00,97.075,97.09,97.07,97.08,119599999.0
2007-08-14 23:41:00,97.07,97.08,97.06,97.07,357100001.0
2007-08-14 23:42:00,97.07,97.1,97.05,97.07,402500002.0
2007-08-14 23:43:00,97.06,97.08,97.04,97.06,517000005.0
2007-08-14 23:44:00,97.07,97.08,97.05,97.06,171300000.0
2007-08-14 23:45:00,97.075,97.105,97.06,97.09,271599999.0
2007-08-14 23:46:00,97.08,97.105,97.08,97.105,127399999.0
2007-08-14 23:47:00,97.1,97.12,97.08,97.11,136100000.0
2007-08-14 23:48:00,97.11,97.11,97.08,97.08,166500000.0
2007-08-14 23:49:00,97.095,97.1,97.07,97.08,209300000.0
2007-08-14 23:50:00,97.1,97.1,97.07,97.08,75800000.0
2007-08-14 23:51:00,97.1,97.12,97.08,97.1,135500000.0
2007-08-14 23:52:00,97.11,97.11,97.11,97.11,16800000.0
2007-08-14 23:53:00,97.11,97.12,97.09,97.12,37200000.0
2007-08-14 23:54:00,97.11,97.11,97.09,97.095,116600000.0
2007-08-14 23:55:00,97.08,97.1,97.06,97.095,289200002.0
2007-08-14 23:56:00,97.1,97.11,97.09,97.1,177800000.0
2007-08-14 23:57:00,97.1,97.11,97.07,97.1,172400003.0
2007-08-14 23:58:00,97.08,97.105,97.08,97.1,162600000.0
2007-08-14 23:59:00,97.09,97.11,97.09,97.1,133000000.0
2007-08-15 00:00:00,97.095,97.115,97.09,97.11,102500000.0
2007-08-15 00:01:00,97.1,97.135,97.1,97.135,247399998.0
2007-08-15 00:02:00,97.135,97.135,97.12,97.135,127600000.0
2007-08-15 00:03:00,97.12,97.15,97.12,97.14,133600000.0
2007-08-15 00:04:00,97.14,97.14,97.11,97.12,330999999.0
2007-08-15 00:05:00,97.12,97.13,97.11,97.13,56800000.0
2007-08-15 00:06:00,97.13,97.13,97.13,97.13,24000000.0
2007-08-15 00:07:00,97.13,97.13,97.125,97.125,39200000.0
2007-08-15 00:08:00,97.12,97.125,97.11,97.11,234400000.0
2007-08-15 00:09:00,97.105,97.11,97.105,97.11,45500000.0
2007-08-15 00:10:00,97.11,97.11,97.08,97.105,428599999.0
2007-08-15 00:11:00,97.105,97.11,97.08,97.11,209700003.0
2007-08-15 00:12:00,97.11,97.11,97.09,97.09,205500001.0
2007-08-15 00:13:00,97.1,97.1,97.07,97.07,266200001.0
2007-08-15 00:14:00,97.07,97.075,97.055,97.07,159200000.0
2007-08-15 00:15:00,97.07,97.08,97.04,97.075,562999998.0
2007-08-15 00:16:00,97.07,97.08,97.03,97.05,920600001.0
2007-08-15 00:17:00,97.04,97.055,97.02,97.04,680999999.0
2007-08-15 00:18:00,97.04,97.06,97.04,97.04,892600010.0
2007-08-15 00:19:00,97.04,97.065,97.04,97.05,639000001.0
2007-08-15 00:20:00,97.05,97.08,97.05,97.07,283500000.0
2007-08-15 00:21:00,97.07,97.07,97.06,97.065,175900000.0
2007-08-15 00:22:00,97.06,97.09,97.06,97.08,356700000.0
2007-08-15 00:23:00,97.085,97.085,97.04,97.07,695500001.0
2007-08-15 00:24:00,97.05,97.07,97.04,97.07,169200002.0
2007-08-15 00:25:00,97.06,97.08,97.06,97.075,210100000.0
2007-08-15 00:26:00,97.06,97.075,97.05,97.05,252600006.0
2007-08-15 00:27:00,97.06,97.07,97.03,97.03,522499997.0
2007-08-15 00:28:00,97.03,97.04,97.02,97.04,343000002.0
2007-08-15 00:29:00,97.04,97.06,97.035,97.04,261500000.0
2007-08-15 00:30:00,97.04,97.04,97.02,97.03,249300003.0
2007-08-15 00:31:00,97.03,97.035,97.0,97.03,307500003.0
2007-08-15 00:32:00,97.03,97.04,97.0,97.015,484900001.0
2007-08-15 00:33:00,97.02,97.03,96.98,96.98,309200000.0
2007-08-15 00:34:00,96.98,96.99,96.97,96.98,260599999.0
2007-08-15 00:35:00,96.98,97.0,96.97,96.99,247000000.0
2007-08-15 00:36:00,96.99,96.99,96.96,96.97,676100001.0
2007-08-15 00:37:00,96.975,96.975,96.94,96.95,931500002.0
2007-08-15 00:38:00,96.95,96.98,96.945,96.95,755699998.0
2007-08-15 00:39:00,96.95,96.97,96.92,96.925,578999998.0
2007-08-15 00:40:00,96.925,96.935,96.91,96.91,202400000.0
2007-08-15 00:41:00,96.91,96.94,96.91,96.94,352700000.0
2007-08-15 00:42:00,96.94,96.955,96.94,96.945,289900000.0
2007-08-15 00:43:00,96.945,96.95,96.93,96.95,490900003.0
2007-08-15 00:44:00,96.95,96.965,96.92,96.95,902800004.0
2007-08-15 00:45:00,96.96,96.975,96.94,96.955,605100001.0
2007-08-15 00:46:00,96.95,96.95,96.9,96.92,698900001.0
2007-08-15 00:47:00,96.92,96.945,96.9,96.94,668100002.0
2007-08-15 00:48:00,96.945,96.955,96.91,96.95,750799999.0
2007-08-15 00:49:00,96.95,96.97,96.93,96.95,354599999.0
2007-08-15 00:50:00,96.95,96.99,96.94,96.96,485099997.0
2007-08-15 00:51:00,96.965,96.995,96.965,96.985,588000001.0
2007-08-15 00:52:00,96.985,97.03,96.975,97.01,507100000.0
2007-08-15 00:53:00,97.02,97.04,96.97,97.0,1067199997.0
2007-08-15 00:54:00,96.995,97.01,96.97,96.985,1138599997.0
2007-08-15 00:55:00,96.985,96.985,96.95,96.97,575999996.0
2007-08-15 00:56:00,96.975,96.99,96.96,96.97,261699997.0
2007-08-15 00:57:00,96.985,96.99,96.95,96.97,229399997.0
2007-08-15 00:58:00,96.95,96.985,96.95,96.985,234600000.0
2007-08-15 00:59:00,96.985,96.99,96.96,96.985,191699998.0
2007-08-15 01:00:00,96.99,96.99,96.97,96.975,86400000.0
2007-08-15 01:01:00,96.98,97.0,96.98,97.0,116000000.0
2007-08-15 01:02:00,97.005,97.03,96.99,97.0,347900000.0
2007-08-15 01:03:00,97.01,97.02,96.98,96.99,496600001.0
2007-08-15 01:04:00,96.99,96.995,96.98,96.98,403700002.0
2007-08-15 01:05:00,96.98,97.01,96.96,96.985,758899998.0
2007-08-15 01:06:00,96.98,97.015,96.98,97.015,300499998.0
2007-08-15 01:07:00,97.02,97.02,96.99,96.995,652599995.0
2007-08-15 01:08:00,96.995,96.995,96.96,96.975,228899996.0
2007-08-15 01:09:00,96.975,96.98,96.96,96.965,197600000.0
2007-08-15 01:10:00,96.965,96.975,96.92,96.92,743099999.0
2007-08-15 01:11:00,96.92,96.95,96.915,96.94,343200000.0
2007-08-15 01:12:00,96.95,96.95,96.92,96.93,160900000.0
2007-08-15 01:13:00,96.91,96.94,96.91,96.93,362600000.0
2007-08-15 01:14:00,96.93,96.96,96.92,96.96,590199997.0
2007-08-15 01:15:00,96.96,96.975,96.96,96.965,116800000.0
2007-08-15 01:16:00,96.97,96.98,96.97,96.97,268800000.0
2007-08-15 01:17:00,96.97,96.98,96.95,96.95,317599999.0
2007-08-15 01:18:00,96.96,96.98,96.96,96.975,124100000.0
2007-08-15 01:19:00,96.97,96.98,96.97,96.97,81300000.0
2007-08-15 01:20:00,96.97,96.975,96.97,96.97,33600000.0
2007-08-15 01:21:00,96.975,96.975,96.97,96.97,48800000.0
2007-08-15 01:22:00,96.97,96.98,96.965,96.97,135099999.0
2007-08-15 01:23:00,96.97,96.98,96.96,96.965,224100000.0
2007-08-15 01:24:00,96.94,96.965,96.94,96.945,216799999.0
2007-08-15 01:25:00,96.945,96.95,96.94,96.94,214400000.0
2007-08-15 01:26:00,96.94,96.94,96.9,96.915,415399998.0
2007-08-15 01:27:00,96.92,96.95,96.91,96.93,474500000.0
2007-08-15 01:28:00,96.93,96.94,96.925,96.94,129600000.0
2007-08-15 01:29:00,96.94,96.94,96.91,96.91,174400000.0
2007-08-15 01:30:00,96.92,96.965,96.92,96.955,380700000.0
2007-08-15 01:31:00,96.955,96.96,96.95,96.96,126400000.0
2007-08-15 01:32:00,96.96,96.96,96.94,96.95,553100001.0
2007-08-15 01:33:00,96.96,96.98,96.96,96.975,510199999.0
2007-08-15 01:34:00,96.98,96.98,96.955,96.96,497600000.0
2007-08-15 01:35:00,96.965,96.97,96.96,96.965,284799999.0
2007-08-15 01:36:00,96.97,96.97,96.965,96.965,46400000.0
2007-08-15 01:37:00,96.97,97.0,96.965,97.0,296000000.0
2007-08-15 01:38:00,97.01,97.025,96.99,97.01,618999997.0
2007-08-15 01:39:00,97.005,97.01,96.99,97.005,184999998.0
2007-08-15 01:40:00,97.005,97.005,96.99,97.005,112100002.0
2007-08-15 01:41:00,97.005,97.01,96.99,96.995,241500001.0
2007-08-15 01:42:00,96.995,97.0,96.96,96.97,398900003.0
2007-08-15 01:43:00,96.965,96.99,96.96,96.99,705099999.0
2007-08-15 01:44:00,96.985,97.02,96.95,96.99,875300007.0
2007-08-15 01:45:00,96.99,97.03,96.98,97.015,1120100001.0
2007-08-15 01:46:00,97.015,97.02,96.99,96.99,740000000.0
2007-08-15 01:47:00,96.99,97.02,96.99,97.02,407699998.0
2007-08-15 01:48:00,97.02,97.04,97.01,97.03,543900000.0
2007-08-15 01:49:00,97.03,97.03,97.01,97.03,331100000.0
2007-08-15 01:50:00,97.03,97.04,97.025,97.04,463199999.0
2007-08-15 01:51:00,97.04,97.04,97.02,97.03,81400000.0
2007-08-15 01:52:00,97.03,97.03,97.0,97.02,168800001.0
2007-08-15 01:53:00,97.03,97.08,97.01,97.05,857199995.0
2007-08-15 01:54:00,97.05,97.06,97.05,97.06,163200000.0
2007-08-15 01:55:00,97.06,97.06,97.045,97.05,249600000.0
2007-08-15 01:56:00,97.05,97.065,97.05,97.06,211200000.0
2007-08-15 01:57:00,97.055,97.06,97.05,97.05,71200000.0
2007-08-15 01:58:00,97.06,97.065,97.05,97.06,208700000.0
2007-08-15 01:59:00,97.06,97.065,97.02,97.04,743700000.0
2007-08-15 02:00:00,97.04,97.09,97.03,97.08,629800000.0
2007-08-15 02:01:00,97.09,97.11,97.07,97.1,740799997.0
2007-08-15 02:02:00,97.095,97.12,97.09,97.1,586399992.0
2007-08-15 02:03:00,97.1,97.13,97.075,97.075,1020799996.0
2007-08-15 02:04:00,97.08,97.09,97.05,97.05,522499999.0
2007-08-15 02:05:00,97.05,97.09,97.05,97.09,918700005.0
2007-08-15 02:06:00,97.1,97.1,97.085,97.09,348699999.0
2007-08-15 02:07:00,97.09,97.095,97.075,97.085,421600000.0
2007-08-15 02:08:00,97.09,97.105,97.07,97.08,492499997.0
2007-08-15 02:09:00,97.08,97.08,97.05,97.07,323900001.0
2007-08-15 02:10:00,97.07,97.07,97.04,97.05,763399991.0
2007-08-15 02:11:00,97.06,97.07,97.03,97.05,659499998.0
2007-08-15 02:12:00,97.05,97.06,97.05,97.05,224800000.0
2007-08-15 02:13:00,97.055,97.07,97.05,97.05,334500003.0
2007-08-15 02:14:00,97.05,97.06,97.05,97.05,161600000.0
2007-08-15 02:15:00,97.05,97.06,97.03,97.06,530600001.0
2007-08-15 02:16:00,97.06,97.06,97.03,97.05,495600001.0
2007-08-15 02:17:00,97.06,97.08,97.03,97.035,541300005.0
2007-08-15 02:18:00,97.04,97.06,97.04,97.05,264200000.0
2007-08-15 02:19:00,97.05,97.06,97.04,97.04,398399999.0
2007-08-15 02:20:00,97.04,97.05,97.04,97.05,234400000.0
2007-08-15 02:21:00,97.05,97.05,97.04,97.04,272000000.0
2007-08-15 02:22:00,97.04,97.04,97.03,97.04,137599999.0
2007-08-15 02:23:00,97.04,97.04,96.99,97.005,439499997.0
2007-08-15 02:24:00,97.0,97.01,96.99,96.99,484999999.0
2007-08-15 02:25:00,97.0,97.01,96.99,97.0,558399997.0
2007-08-15 02:26:00,97.0,97.0,96.96,96.975,240200002.0
2007-08-15 02:27:00,96.97,96.975,96.955,96.97,298400000.0
2007-08-15 02:28:00,96.975,96.98,96.94,96.95,203200000.0
2007-08-15 02:29:00,96.95,96.965,96.94,96.96,381600000.0
2007-08-15 02:30:00,96.96,96.96,96.94,96.95,379100002.0
2007-08-15 02:31:00,96.955,96.96,96.945,96.96,126000000.0
2007-08-15 02:32:00,96.96,96.97,96.96,96.97,358400000.0
2007-08-15 02:33:00,96.97,96.98,96.95,96.95,609400001.0
2007-08-15 02:34:00,96.95,96.96,96.945,96.945,323100002.0
2007-08-15 02:35:00,96.95,96.95,96.94,96.94,214300000.0
2007-08-15 02:36:00,96.94,96.945,96.92,96.92,214900000.0
2007-08-15 02:37:00,96.925,96.93,96.91,96.92,379999999.0
2007-08-15 02:38:00,96.92,96.94,96.92,96.94,226400000.0
2007-08-15 02:39:00,96.935,96.95,96.92,96.95,168200000.0
2007-08-15 02:40:00,96.95,96.955,96.94,96.95,151900000.0
2007-08-15 02:41:00,96.95,96.96,96.95,96.955,293600000.0
2007-08-15 02:42:00,96.95,96.97,96.94,96.955,461800004.0
2007-08-15 02:43:00,96.96,96.96,96.94,96.95,268699995.0
2007-08-15 02:44:00,96.96,96.97,96.95,96.96,441000001.0
2007-08-15 02:45:00,96.95,96.96,96.93,96.93,384199999.0
2007-08-15 02:46:00,96.93,96.93,96.88,96.9,478400000.0
2007-08-15 02:47:00,96.9,96.9,96.88,96.89,465599999.0
2007-08-15 02:48:00,96.9,96.91,96.88,96.88,164000000.0
2007-08-15 02:49:00,96.88,96.89,96.86,96.88,297899998.0
2007-08-15 02:50:00,96.88,96.88,96.86,96.86,124400000.0
2007-08-15 02:51:00,96.86,96.865,96.86,96.86,308800000.0
2007-08-15 02:52:00,96.86,96.87,96.85,96.87,602100001.0
2007-08-15 02:53:00,96.87,96.89,96.86,96.89,278900000.0
2007-08-15 02:54:00,96.895,96.895,96.87,96.87,132000000.0
2007-08-15 02:55:00,96.87,96.9,96.87,96.89,182400000.0
2007-08-15 02:56:00,96.88,96.89,96.87,96.88,231100000.0
2007-08-15 02:57:00,96.88,96.91,96.87,96.88,355499996.0
2007-08-15 02:58:00,96.88,96.9,96.88,96.88,237800000.0
2007-08-15 02:59:00,96.89,96.92,96.875,96.91,401600004.0
2007-08-15 03:00:00,96.92,96.93,96.9,96.91,331800000.0
2007-08-15 03:01:00,96.91,96.94,96.91,96.92,274699999.0
2007-08-15 03:02:00,96.93,96.935,96.925,96.935,164800000.0
2007-08-15 03:03:00,96.94,96.94,96.91,96.91,398399999.0
2007-08-15 03:04:00,96.91,96.94,96.91,96.92,585100000.0
2007-08-15 03:05:00,96.92,96.93,96.92,96.93,84700000.0
2007-08-15 03:06:00,96.93,96.94,96.92,96.92,479999999.0
2007-08-15 03:07:00,96.93,96.94,96.92,96.92,252800000.0
2007-08-15 03:08:00,96.92,96.93,96.91,96.92,200100000.0
2007-08-15 03:09:00,96.92,96.92,96.92,96.92,23200000.0
2007-08-15 03:10:00,96.93,96.93,96.92,96.92,264000000.0
2007-08-15 03:11:00,96.925,96.94,96.925,96.94,100800000.0
2007-08-15 03:12:00,96.93,96.94,96.93,96.93,109600000.0
2007-08-15 03:13:00,96.93,96.93,96.92,96.92,349800000.0
2007-08-15 03:14:00,96.92,96.93,96.92,96.93,150399999.0
2007-08-15 03:15:00,96.93,96.93,96.92,96.93,186599999.0
2007-08-15 03:16:00,96.93,96.93,96.9,96.91,410899999.0
2007-08-15 03:17:00,96.91,96.91,96.86,96.89,506600003.0
2007-08-15 03:18:00,96.88,96.89,96.87,96.87,57600000.0
2007-08-15 03:19:00,96.875,96.89,96.86,96.88,382300000.0
2007-08-15 03:20:00,96.88,96.89,96.86,96.87,272100001.0
2007-08-15 03:21:00,96.87,96.88,96.87,96.87,191200000.0
2007-08-15 03:22:00,96.88,96.91,96.88,96.89,403299993.0
2007-08-15 03:23:00,96.9,96.9,96.89,96.9,96300000.0
2007-08-15 03:24:00,96.89,96.905,96.89,96.9,251299998.0
2007-08-15 03:25:00,96.9,96.9,96.89,96.89,54400000.0
2007-08-15 03:26:00,96.89,96.9,96.88,96.88,164000000.0
2007-08-15 03:27:00,96.89,96.9,96.88,96.89,56800000.0
2007-08-15 03:28:00,96.89,96.89,96.86,96.88,81499998.0
2007-08-15 03:29:00,96.88,96.9,96.88,96.9,83800000.0
2007-08-15 03:30:00,96.9,96.9,96.88,96.89,156200000.0
2007-08-15 03:31:00,96.89,96.9,96.89,96.89,143899999.0
2007-08-15 03:32:00,96.9,96.9,96.89,96.89,260000000.0
2007-08-15 03:33:00,96.89,96.9,96.89,96.9,163200000.0
2007-08-15 03:34:00,96.91,96.91,96.9,96.905,111900001.0
2007-08-15 03:35:00,96.905,96.91,96.905,96.91,302400000.0
2007-08-15 03:36:00,96.91,96.92,96.9,96.915,418600000.0
2007-08-15 03:37:00,96.915,96.93,96.89,96.92,741100002.0
2007-08-15 03:38:00,96.92,96.92,96.91,96.91,134199998.0
2007-08-15 03:39:00,96.91,96.93,96.91,96.915,349200001.0
2007-08-15 03:40:00,96.92,96.94,96.92,96.94,155300000.0
2007-08-15 03:41:00,96.95,96.95,96.93,96.94,128899999.0
2007-08-15 03:42:00,96.94,96.94,96.91,96.91,89600000.0
2007-08-15 03:43:00,96.91,96.91,96.89,96.91,297599999.0
2007-08-15 03:44:00,96.91,96.91,96.9,96.9,124000000.0
2007-08-15 03:45:00,96.9,96.91,96.89,96.9,115600000.0
2007-08-15 03:46:00,96.9,96.9,96.885,96.885,124000000.0
2007-08-15 03:47:00,96.89,96.89,96.88,96.89,352600000.0
2007-08-15 03:48:00,96.89,96.89,96.85,96.85,290300000.0
2007-08-15 03:49:00,96.86,96.86,96.85,96.85,497000004.0
2007-08-15 03:50:00,96.85,96.87,96.85,96.87,545199998.0
2007-08-15 03:51:00,96.87,96.87,96.85,96.87,227000001.0
2007-08-15 03:52:00,96.87,96.88,96.86,96.87,200000000.0
2007-08-15 03:53:00,96.87,96.88,96.85,96.865,429299997.0
2007-08-15 03:54:00,96.865,96.88,96.85,96.86,345899995.0
2007-08-15 03:55:00,96.86,96.87,96.85,96.865,270799999.0
2007-08-15 03:56:00,96.865,96.87,96.85,96.86,510900000.0
2007-08-15 03:57:00,96.86,96.88,96.85,96.87,1035099999.0
2007-08-15 03:58:00,96.865,96.87,96.85,96.86,244800000.0
2007-08-15 03:59:00,96.86,96.87,96.85,96.855,96700001.0
2007-08-15 04:00:00,96.86,96.86,96.83,96.85,928399990.0
2007-08-15 04:01:00,96.86,96.86,96.84,96.86,110100001.0
2007-08-15 04:02:00,96.86,96.86,96.84,96.84,174799999.0
2007-08-15 04:03:00,96.845,96.86,96.84,96.855,294700001.0
2007-08-15 04:04:00,96.85,96.86,96.85,96.86,557600005.0
2007-08-15 04:05:00,96.86,96.86,96.85,96.855,70400000.0
2007-08-15 04:06:00,96.86,96.86,96.83,96.845,447500001.0
2007-08-15 04:07:00,96.84,96.85,96.84,96.85,141600000.0
2007-08-15 04:08:00,96.85,96.86,96.82,96.83,643900004.0
2007-08-15 04:09:00,96.82,96.84,96.82,96.84,176100002.0
2007-08-15 04:10:00,96.84,96.84,96.81,96.82,489899994.0
2007-08-15 04:11:00,96.825,96.835,96.82,96.82,239799996.0
2007-08-15 04:12:00,96.82,96.84,96.82,96.84,237600000.0
2007-08-15 04:13:00,96.83,96.83,96.83,96.83,120000000.0
2007-08-15 04:14:00,96.83,96.85,96.83,96.83,190500000.0
2007-08-15 04:15:00,96.85,96.85,96.84,96.84,52800000.0
2007-08-15 04:16:00,96.85,96.85,96.83,96.85,295499999.0
2007-08-15 04:17:00,96.845,96.87,96.84,96.87,211900000.0
2007-08-15 04:18:00,96.87,96.88,96.87,96.88,152000000.0
2007-08-15 04:19:00,96.88,96.88,96.86,96.88,299600003.0
2007-08-15 04:20:00,96.885,96.9,96.88,96.89,366600001.0
2007-08-15 04:21:00,96.895,96.9,96.87,96.88,531200001.0
2007-08-15 04:22:00,96.9,96.91,96.89,96.9,266200001.0
2007-08-15 04:23:00,96.9,96.91,96.9,96.9,24800000.0
2007-08-15 04:24:00,96.9,96.91,96.9,96.9,32000000.0
2007-08-15 04:25:00,96.9,96.91,96.9,96.91,73600000.0
2007-08-15 04:26:00,96.91,96.92,96.9,96.91,187200000.0
2007-08-15 04:27:00,96.91,96.92,96.91,96.92,64800000.0
2007-08-15 04:28:00,96.92,96.92,96.9,96.9,342400000.0
2007-08-15 04:29:00,96.91,96.91,96.9,96.9,192800000.0
2007-08-15 04:30:00,96.9,96.9,96.88,96.9,450100008.0
2007-08-15 04:31:00,96.9,96.94,96.9,96.93,135200000.0
2007-08-15 04:32:00,96.93,96.93,96.9,96.93,431700005.0
2007-08-15 04:33:00,96.93,96.93,96.9,96.91,478700001.0
2007-08-15 04:34:00,96.91,96.93,96.9,96.93,345299999.0
2007-08-15 04:35:00,96.92,96.92,96.91,96.91,182300000.0
2007-08-15 04:36:00,96.91,96.92,96.91,96.915,131200000.0
2007-08-15 04:37:00,96.92,96.925,96.9,96.91,257600001.0
2007-08-15 04:38:00,96.9,96.91,96.89,96.91,197700001.0
2007-08-15 04:39:00,96.91,96.93,96.9,96.93,322700000.0
2007-08-15 04:40:00,96.93,96.935,96.92,96.935,191800000.0
2007-08-15 04:41:00,96.94,96.95,96.93,96.93,356800000.0
2007-08-15 04:42:00,96.94,96.95,96.92,96.92,211800000.0
2007-08-15 04:43:00,96.93,96.93,96.91,96.91,207000000.0
2007-08-15 04:44:00,96.91,96.915,96.9,96.91,131200000.0
2007-08-15 04:45:00,96.91,96.925,96.91,96.925,413600000.0
2007-08-15 04:46:00,96.92,96.93,96.92,96.93,294400000.0
2007-08-15 04:47:00,96.93,96.93,96.91,96.93,408400002.0
2007-08-15 04:48:00,96.93,96.93,96.91,96.92,443799999.0
2007-08-15 04:49:00,96.915,96.925,96.9,96.92,190899997.0
2007-08-15 04:50:00,96.925,96.94,96.92,96.92,63200000.0
2007-08-15 04:51:00,96.91,96.925,96.91,96.925,132299998.0
2007-08-15 04:52:00,96.9,96.925,96.9,96.92,103899999.0
2007-08-15 04:53:00,96.92,96.92,96.9,96.9,209600000.0
2007-08-15 04:54:00,96.9,96.91,96.86,96.865,239700000.0
2007-08-15 04:55:00,96.865,96.89,96.86,96.89,281700000.0
2007-08-15 04:56:00,96.88,96.9,96.88,96.88,153700000.0
2007-08-15 04:57:00,96.885,96.89,96.88,96.89,77300000.0
2007-08-15 04:58:00,96.89,96.89,96.88,96.89,16800000.0
2007-08-15 04:59:00,96.89,96.9,96.88,96.89,88900000.0
2007-08-15 05:00:00,96.89,96.89,96.87,96.88,205300004.0
2007-08-15 05:01:00,96.88,96.88,96.875,96.88,24800000.0
2007-08-15 05:02:00,96.89,96.9,96.87,96.87,226699999.0
2007-08-15 05:03:00,96.88,96.89,96.87,96.88,147100000.0
2007-08-15 05:04:00,96.88,96.89,96.87,96.885,364700000.0
2007-08-15 05:05:00,96.88,96.9,96.88,96.885,218700000.0
2007-08-15 05:06:00,96.9,96.9,96.88,96.88,16000000.0
2007-08-15 05:07:00,96.88,96.89,96.86,96.875,127100000.0
2007-08-15 05:08:00,96.88,96.88,96.86,96.865,66400000.0
2007-08-15 05:09:00,96.865,96.865,96.86,96.865,48000000.0
2007-08-15 05:10:00,96.865,96.865,96.83,96.85,347000005.0
2007-08-15 05:11:00,96.86,96.87,96.86,96.86,81600000.0
2007-08-15 05:12:00,96.86,96.86,96.85,96.86,39200000.0
2007-08-15 05:13:00,96.86,96.86,96.84,96.85,156200002.0
2007-08-15 05:14:00,96.86,96.885,96.855,96.87,281899996.0
2007-08-15 05:15:00,96.88,96.88,96.86,96.87,173800000.0
2007-08-15 05:16:00,96.87,96.88,96.86,96.86,145500000.0
2007-08-15 05:17:00,96.87,96.88,96.86,96.87,244800000.0
2007-08-15 05:18:00,96.87,96.87,96.85,96.865,368600000.0
2007-08-15 05:19:00,96.86,96.87,96.84,96.85,354899998.0
2007-08-15 05:20:00,96.85,96.86,96.84,96.85,429000003.0
2007-08-15 05:21:00,96.85,96.87,96.85,96.86,201399999.0
2007-08-15 05:22:00,96.86,96.88,96.86,96.87,153600000.0
2007-08-15 05:23:00,96.87,96.87,96.86,96.86,50400000.0
2007-08-15 05:24:00,96.86,96.87,96.86,96.87,55200000.0
2007-08-15 05:25:00,96.86,96.87,96.86,96.86,66400000.0
2007-08-15 05:26:00,96.86,96.86,96.85,96.85,63700000.0
2007-08-15 05:27:00,96.85,96.86,96.84,96.84,200700001.0
2007-08-15 05:28:00,96.84,96.84,96.83,96.835,105600000.0
2007-08-15 05:29:00,96.835,96.85,96.81,96.815,346400002.0
2007-08-15 05:30:00,96.81,96.82,96.81,96.81,384999998.0
2007-08-15 05:31:00,96.82,96.83,96.8,96.8,377800000.0
2007-08-15 05:32:00,96.81,96.81,96.78,96.78,421799998.0
2007-08-15 05:33:00,96.79,96.81,96.79,96.81,244000000.0
2007-08-15 05:34:00,96.81,96.81,96.795,96.8,71300000.0
2007-08-15 05:35:00,96.8,96.81,96.8,96.8,78400000.0
2007-08-15 05:36:00,96.8,96.81,96.8,96.81,32000000.0
2007-08-15 05:37:00,96.8,96.81,96.795,96.8,103899999.0
2007-08-15 05:38:00,96.81,96.82,96.8,96.81,81600000.0
2007-08-15 05:39:00,96.81,96.82,96.81,96.82,81600000.0
2007-08-15 05:40:00,96.82,96.82,96.81,96.81,326400000.0
2007-08-15 05:41:00,96.81,96.81,96.79,96.8,56800000.0
2007-08-15 05:42:00,96.8,96.8,96.78,96.79,92800000.0
2007-08-15 05:43:00,96.785,96.79,96.77,96.77,202400004.0
2007-08-15 05:44:00,96.77,96.79,96.76,96.77,402800004.0
2007-08-15 05:45:00,96.765,96.765,96.74,96.75,595800007.0
2007-08-15 05:46:00,96.74,96.75,96.74,96.75,317800004.0
2007-08-15 05:47:00,96.75,96.75,96.75,96.75,92800000.0
2007-08-15 05:48:00,96.75,96.75,96.69,96.72,1099499996.0
2007-08-15 05:49:00,96.72,96.73,96.71,96.725,596700000.0
2007-08-15 05:50:00,96.73,96.73,96.71,96.73,533999998.0
2007-08-15 05:51:00,96.73,96.73,96.71,96.71,245600000.0
2007-08-15 05:52:00,96.71,96.72,96.7,96.715,500500003.0
2007-08-15 05:53:00,96.715,96.73,96.71,96.73,122800000.0
2007-08-15 05:54:00,96.725,96.74,96.72,96.72,157600000.0
2007-08-15 05:55:00,96.72,96.72,96.71,96.72,200000001.0
2007-08-15 05:56:00,96.715,96.73,96.71,96.71,315700002.0
2007-08-15 05:57:00,96.72,96.73,96.72,96.73,295200000.0
2007-08-15 05:58:00,96.72,96.745,96.72,96.73,521900001.0
2007-08-15 05:59:00,96.725,96.735,96.72,96.73,160800000.0
2007-08-15 06:00:00,96.73,96.74,96.73,96.73,260800000.0
2007-08-15 06:01:00,96.74,96.75,96.73,96.75,216800000.0
2007-08-15 06:02:00,96.75,96.77,96.74,96.765,353600000.0
2007-08-15 06:03:00,96.76,96.77,96.73,96.74,466900003.0
2007-08-15 06:04:00,96.75,96.76,96.74,96.76,151200000.0
2007-08-15 06:05:00,96.755,96.755,96.73,96.735,343199999.0
2007-08-15 06:06:00,96.74,96.745,96.735,96.745,135300000.0
2007-08-15 06:07:00,96.75,96.75,96.735,96.75,106400000.0
2007-08-15 06:08:00,96.75,96.78,96.75,96.78,680600004.0
2007-08-15 06:09:00,96.785,96.81,96.78,96.805,256000000.0
2007-08-15 06:10:00,96.805,96.81,96.78,96.79,440700002.0
2007-08-15 06:11:00,96.8,96.81,96.79,96.79,254300000.0
2007-08-15 06:12:00,96.79,96.79,96.75,96.76,585000005.0
2007-08-15 06:13:00,96.77,96.77,96.73,96.74,641100001.0
2007-08-15 06:14:00,96.73,96.75,96.72,96.725,875700001.0
2007-08-15 06:15:00,96.725,96.73,96.69,96.7,658899994.0
2007-08-15 06:16:00,96.7,96.7,96.69,96.69,183200000.0
2007-08-15 06:17:00,96.69,96.69,96.64,96.64,399799998.0
2007-08-15 06:18:00,96.65,96.67,96.615,96.64,1175000001.0
2007-08-15 06:19:00,96.65,96.65,96.62,96.62,333300003.0
2007-08-15 06:20:00,96.61,96.62,96.59,96.59,735299994.0
2007-08-15 06:21:00,96.6,96.63,96.57,96.59,1791600007.0
2007-08-15 06:22:00,96.59,96.6,96.57,96.57,555200000.0
2007-08-15 06:23:00,96.57,96.595,96.55,96.55,623000000.0
2007-08-15 06:24:00,96.56,96.58,96.55,96.56,1214400002.0
2007-08-15 06:25:00,96.56,96.57,96.54,96.555,1443500005.0
2007-08-15 06:26:00,96.55,96.57,96.55,96.565,312800000.0
2007-08-15 06:27:00,96.56,96.57,96.53,96.53,394400000.0
2007-08-15 06:28:00,96.53,96.53,96.48,96.49,1476799990.0
2007-08-15 06:29:00,96.48,96.53,96.46,96.52,1146700003.0
2007-08-15 06:30:00,96.52,96.57,96.51,96.56,747899998.0
2007-08-15 06:31:00,96.55,96.6,96.55,96.595,1377099995.0
2007-08-15 06:32:00,96.59,96.6,96.56,96.56,670399997.0
2007-08-15 06:33:00,96.56,96.59,96.555,96.575,1071699999.0
2007-08-15 06:34:00,96.58,96.64,96.57,96.64,937600001.0
2007-08-15 06:35:00,96.64,96.72,96.64,96.67,1311900000.0
2007-08-15 06:36:00,96.67,96.72,96.63,96.64,1381599998.0
2007-08-15 06:37:00,96.64,96.675,96.63,96.65,1709600000.0
2007-08-15 06:38:00,96.66,96.67,96.63,96.665,886400000.0
2007-08-15 06:39:00,96.66,96.695,96.62,96.66,2038900004.0
2007-08-15 06:40:00,96.66,96.68,96.62,96.63,1988700009.0
2007-08-15 06:41:00,96.63,96.68,96.62,96.68,1817299990.0
2007-08-15 06:42:00,96.68,96.71,96.63,96.63,780900009.0
2007-08-15 06:43:00,96.62,96.64,96.61,96.61,780900009.0
2007-08-15 06:44:00,96.615,96.625,96.6,96.605,605799995.0
2007-08-15 06:45:00,96.605,96.615,96.59,96.615,710500005.0
2007-08-15 06:46:00,96.61,96.625,96.57,96.575,578999993.0
2007-08-15 06:47:00,96.58,96.585,96.52,96.52,1192200001.0
2007-08-15 06:48:00,96.53,96.555,96.51,96.52,1013800001.0
2007-08-15 06:49:00,96.52,96.54,96.49,96.51,1073700005.0
2007-08-15 06:50:00,96.51,96.535,96.495,96.515,1856399997.0
2007-08-15 06:51:00,96.515,96.53,96.5,96.52,938799993.0
2007-08-15 06:52:00,96.52,96.54,96.47,96.54,1602799988.0
2007-08-15 06:53:00,96.54,96.6,96.54,96.565,1374700001.0
2007-08-15 06:54:00,96.57,96.58,96.54,96.555,609900001.0
2007-08-15 06:55:00,96.555,96.57,96.54,96.565,504199999.0
2007-08-15 06:56:00,96.57,96.675,96.57,96.675,1228799993.0
2007-08-15 06:57:00,96.67,96.68,96.65,96.67,2122100002.0
2007-08-15 06:58:00,96.66,96.69,96.65,96.67,2122100002.0
2007-08-15 06:59:00,96.67,96.675,96.64,96.67,773899993.0
2007-08-15 07:00:00,96.67,96.675,96.61,96.62,1118399997.0
2007-08-15 07:01:00,96.62,96.62,96.52,96.54,1441500001.0
2007-08-15 07:02:00,96.55,96.6,96.54,96.6,1176600002.0
2007-08-15 07:03:00,96.6,96.625,96.58,96.595,928599996.0
2007-08-15 07:04:00,96.6,96.615,96.57,96.615,1093599979.0
2007-08-15 07:05:00,96.61,96.645,96.58,96.615,1486499987.0
2007-08-15 07:06:00,96.62,96.65,96.61,96.65,422300004.0
2007-08-15 07:07:00,96.65,96.655,96.63,96.645,350600000.0
2007-08-15 07:08:00,96.65,96.68,96.63,96.675,321299998.0
2007-08-15 07:09:00,96.68,96.7,96.65,96.67,1600800016.0
2007-08-15 07:10:00,96.66,96.68,96.64,96.64,1112100010.0
2007-08-15 07:11:00,96.64,96.66,96.63,96.655,495900001.0
2007-08-15 07:12:00,96.655,96.69,96.65,96.675,1024700014.0
2007-08-15 07:13:00,96.675,96.71,96.675,96.7,1099200003.0
2007-08-15 07:14:00,96.69,96.71,96.67,96.705,1520200006.0
2007-08-15 07:15:00,96.705,96.755,96.705,96.74,1062099999.0
2007-08-15 07:16:00,96.745,96.745,96.71,96.735,642900001.0
2007-08-15 07:17:00,96.73,96.73,96.71,96.73,491199998.0
2007-08-15 07:18:00,96.74,96.74,96.7,96.73,910000004.0
2007-08-15 07:19:00,96.735,96.76,96.725,96.73,598499999.0
2007-08-15 07:20:00,96.73,96.73,96.715,96.72,283200000.0
2007-08-15 07:21:00,96.72,96.72,96.67,96.69,441499996.0
2007-08-15 07:22:00,96.695,96.695,96.65,96.66,1180200006.0
2007-08-15 07:23:00,96.67,96.68,96.64,96.655,1110700006.0
2007-08-15 07:24:00,96.655,96.695,96.65,96.695,780500002.0
2007-08-15 07:25:00,96.68,96.695,96.67,96.685,221800000.0
2007-08-15 07:26:00,96.685,96.685,96.66,96.66,825600007.0
2007-08-15 07:27:00,96.66,96.67,96.66,96.67,270200004.0
2007-08-15 07:28:00,96.67,96.67,96.66,96.66,144800000.0
2007-08-15 07:29:00,96.66,96.68,96.65,96.67,417299999.0
2007-08-15 07:30:00,96.67,96.695,96.66,96.68,1574699976.0
2007-08-15 07:31:00,96.68,96.695,96.68,96.69,250700003.0
2007-08-15 07:32:00,96.68,96.7,96.67,96.68,764400000.0
2007-08-15 07:33:00,96.68,96.7,96.67,96.685,951500012.0
2007-08-15 07:34:00,96.69,96.69,96.64,96.66,1677199976.0
2007-08-15 07:35:00,96.66,96.685,96.65,96.68,1121200001.0
2007-08-15 07:36:00,96.675,96.675,96.625,96.625,1221899993.0
2007-08-15 07:37:00,96.625,96.65,96.61,96.61,977800004.0
2007-08-15 07:38:00,96.61,96.64,96.57,96.58,1815199996.0
2007-08-15 07:39:00,96.58,96.625,96.58,96.61,1273999991.0
2007-08-15 07:40:00,96.615,96.615,96.595,96.595,676900002.0
2007-08-15 07:41:00,96.595,96.62,96.58,96.6,1353199999.0
2007-08-15 07:42:00,96.6,96.605,96.56,96.58,1396200009.0
2007-08-15 07:43:00,96.585,96.63,96.58,96.62,1638599980.0
2007-08-15 07:44:00,96.625,96.63,96.59,96.59,1408699998.0
2007-08-15 07:45:00,96.59,96.595,96.55,96.58,1344900001.0
2007-08-15 07:46:00,96.58,96.58,96.56,96.58,1276599997.0
2007-08-15 07:47:00,96.59,96.615,96.58,96.61,1203700000.0
2007-08-15 07:48:00,96.6,96.645,96.6,96.62,1271700000.0
2007-08-15 07:49:00,96.62,96.62,96.57,96.59,1112300001.0
2007-08-15 07:50:00,96.59,96.595,96.57,96.585,524700000.0
2007-08-15 07:51:00,96.58,96.605,96.57,96.6,526400001.0
2007-08-15 07:52:00,96.6,96.62,96.57,96.59,1225599993.0
2007-08-15 07:53:00,96.59,96.64,96.59,96.625,502299999.0
2007-08-15 07:54:00,96.625,96.64,96.6,96.615,486400008.0
2007-08-15 07:55:00,96.615,96.62,96.59,96.59,913200001.0
2007-08-15 07:56:00,96.6,96.6,96.58,96.59,841099998.0
2007-08-15 07:57:00,96.59,96.605,96.57,96.585,1253299999.0
2007-08-15 07:58:00,96.585,96.595,96.56,96.58,1459099995.0
2007-08-15 07:59:00,96.58,96.59,96.56,96.57,2109099991.0
2007-08-15 08:00:00,96.57,96.585,96.53,96.53,1631900000.0
2007-08-15 08:01:00,96.53,96.55,96.5,96.515,1493000001.0
2007-08-15 08:02:00,96.51,96.52,96.47,96.48,1056600000.0
2007-08-15 08:03:00,96.485,96.5,96.47,96.485,724399992.0
2007-08-15 08:04:00,96.5,96.5,96.48,96.49,743300000.0
2007-08-15 08:05:00,96.49,96.49,96.44,96.45,1554600014.0
2007-08-15 08:06:00,96.45,96.48,96.42,96.43,1867500002.0
2007-08-15 08:07:00,96.41,96.42,96.36,96.36,1218299998.0
2007-08-15 08:08:00,96.35,96.395,96.32,96.365,1218299998.0
2007-08-15 08:09:00,96.365,96.4,96.34,96.395,1886999987.0
2007-08-15 08:10:00,96.395,96.405,96.39,96.405,1091099995.0
2007-08-15 08:11:00,96.405,96.41,96.35,96.38,1333499991.0
2007-08-15 08:12:00,96.38,96.41,96.34,96.35,1494600005.0
2007-08-15 08:13:00,96.34,96.35,96.3,96.3,1494600005.0
2007-08-15 08:14:00,96.3,96.3,96.21,96.23,1494600005.0
2007-08-15 08:15:00,96.23,96.26,96.22,96.22,1606599999.0
2007-08-15 08:16:00,96.23,96.26,96.22,96.24,1606599999.0
2007-08-15 08:17:00,96.23,96.24,96.13,96.16,1219300003.0
2007-08-15 08:18:00,96.17,96.215,96.15,96.19,1219300003.0
2007-08-15 08:19:00,96.19,96.21,96.17,96.19,1257099999.0
2007-08-15 08:20:00,96.19,96.235,96.18,96.235,1668699987.0
2007-08-15 08:21:00,96.22,96.25,96.21,96.24,825100003.0
2007-08-15 08:22:00,96.25,96.25,96.17,96.21,1939599980.0
2007-08-15 08:23:00,96.22,96.26,96.21,96.24,1939599980.0
2007-08-15 08:24:00,96.25,96.29,96.2,96.29,1939599980.0
2007-08-15 08:25:00,96.29,96.31,96.26,96.285,1939599980.0
2007-08-15 08:26:00,96.29,96.29,96.23,96.26,1953899993.0
2007-08-15 08:27:00,96.26,96.3,96.23,96.29,1473399998.0
2007-08-15 08:28:00,96.29,96.33,96.28,96.32,1743399996.0
2007-08-15 08:29:00,96.33,96.35,96.285,96.32,1743399996.0
2007-08-15 08:30:00,96.3,96.33,96.28,96.29,785699996.0
2007-08-15 08:31:00,96.27,96.29,96.21,96.21,1444400003.0
2007-08-15 08:32:00,96.2,96.27,96.2,96.27,1444400003.0
2007-08-15 08:33:00,96.27,96.305,96.25,96.3,2094399987.0
2007-08-15 08:34:00,96.29,96.3,96.27,96.29,1960499996.0
2007-08-15 08:35:00,96.28,96.31,96.27,96.28,1772199985.0
2007-08-15 08:36:00,96.29,96.325,96.28,96.295,1772199985.0
2007-08-15 08:37:00,96.3,96.305,96.28,96.285,1871399993.0
2007-08-15 08:38:00,96.29,96.3,96.28,96.29,1978499996.0
2007-08-15 08:39:00,96.29,96.32,96.26,96.32,1985499998.0
2007-08-15 08:40:00,96.31,96.33,96.29,96.32,1691800003.0
2007-08-15 08:41:00,96.315,96.345,96.315,96.315,1890700002.0
2007-08-15 08:42:00,96.315,96.345,96.3,96.3,1328999999.0
2007-08-15 08:43:00,96.3,96.35,96.3,96.34,1662499996.0
2007-08-15 08:44:00,96.34,96.4,96.34,96.37,811199999.0
2007-08-15 08:45:00,96.37,96.41,96.37,96.4,810900000.0
2007-08-15 08:46:00,96.4,96.41,96.37,96.38,2026900001.0
2007-08-15 08:47:00,96.37,96.385,96.33,96.37,2016799994.0
2007-08-15 08:48:00,96.38,96.39,96.325,96.34,1743300007.0
2007-08-15 08:49:00,96.33,96.35,96.33,96.33,1556399997.0
2007-08-15 08:50:00,96.335,96.34,96.29,96.305,1556399997.0
2007-08-15 08:51:00,96.305,96.34,96.29,96.325,1521199999.0
2007-08-15 08:52:00,96.33,96.35,96.32,96.34,1361199988.0
2007-08-15 08:53:00,96.33,96.35,96.31,96.31,1291099993.0
2007-08-15 08:54:00,96.305,96.33,96.285,96.32,1291099993.0
2007-08-15 08:55:00,96.32,96.36,96.32,96.35,1796899993.0
2007-08-15 08:56:00,96.355,96.375,96.34,96.365,1301900001.0
2007-08-15 08:57:00,96.37,96.38,96.36,96.36,1765099990.0
2007-08-15 08:58:00,96.365,96.395,96.365,96.38,1765099990.0
2007-08-15 08:59:00,96.375,96.39,96.33,96.33,1623899985.0
2007-08-15 09:00:00,96.32,96.34,96.29,96.29,2071000000.0
2007-08-15 09:01:00,96.29,96.29,96.22,96.23,1942999981.0
2007-08-15 09:02:00,96.24,96.26,96.22,96.23,1942999981.0
2007-08-15 09:03:00,96.23,96.245,96.2,96.21,1942999981.0
2007-08-15 09:04:00,96.21,96.23,96.2,96.23,1401100000.0
2007-08-15 09:05:00,96.23,96.275,96.22,96.27,1401100000.0
2007-08-15 09:06:00,96.26,96.33,96.26,96.31,1402199990.0
2007-08-15 09:07:00,96.315,96.315,96.28,96.29,1402199990.0
2007-08-15 09:08:00,96.295,96.295,96.24,96.25,1773199986.0
2007-08-15 09:09:00,96.25,96.25,96.21,96.25,1635699998.0
2007-08-15 09:10:00,96.25,96.26,96.21,96.225,2076499996.0
2007-08-15 09:11:00,96.225,96.25,96.2,96.24,2085199994.0
2007-08-15 09:12:00,96.25,96.25,96.21,96.22,1056400001.0
2007-08-15 09:13:00,96.21,96.29,96.21,96.29,1778000006.0
2007-08-15 09:14:00,96.3,96.31,96.28,96.28,1778000006.0
2007-08-15 09:15:00,96.27,96.27,96.22,96.25,1987699984.0
2007-08-15 09:16:00,96.225,96.3,96.21,96.27,1987699984.0
2007-08-15 09:17:00,96.27,96.28,96.25,96.28,1449999998.0
2007-08-15 09:18:00,96.28,96.28,96.22,96.235,1449999998.0
2007-08-15 09:19:00,96.23,96.23,96.19,96.2,1113999986.0
2007-08-15 09:20:00,96.19,96.31,96.19,96.29,1400699989.0
2007-08-15 09:21:00,96.295,96.3,96.24,96.25,1431099989.0
2007-08-15 09:22:00,96.25,96.26,96.17,96.18,1958199982.0
2007-08-15 09:23:00,96.18,96.2,96.18,96.2,1055299999.0
2007-08-15 09:24:00,96.2,96.26,96.2,96.25,1637600012.0
2007-08-15 09:25:00,96.25,96.27,96.22,96.23,1993599983.0
2007-08-15 09:26:00,96.225,96.24,96.2,96.23,1004599996.0
2007-08-15 09:27:00,96.225,96.25,96.225,96.24,559299997.0
2007-08-15 09:28:00,96.24,96.25,96.205,96.21,1111599998.0
2007-08-15 09:29:00,96.2,96.21,96.17,96.2,1645699990.0
2007-08-15 09:30:00,96.21,96.24,96.21,96.225,1645699990.0
2007-08-15 09:31:00,96.22,96.235,96.2,96.22,1370700005.0
2007-08-15 09:32:00,96.225,96.225,96.2,96.21,1335500005.0
2007-08-15 09:33:00,96.21,96.23,96.2,96.23,1034099989.0
2007-08-15 09:34:00,96.235,96.285,96.235,96.28,1248399999.0
2007-08-15 09:35:00,96.28,96.285,96.24,96.25,1700799999.0
2007-08-15 09:36:00,96.25,96.27,96.24,96.25,862199998.0
2007-08-15 09:37:00,96.26,96.265,96.245,96.265,862199998.0
2007-08-15 09:38:00,96.26,96.285,96.24,96.28,1774899991.0
2007-08-15 09:39:00,96.28,96.31,96.27,96.3,1237599986.0
2007-08-15 09:40:00,96.31,96.39,96.3,96.37,1237599986.0
2007-08-15 09:41:00,96.38,96.41,96.35,96.36,1237599986.0
2007-08-15 09:42:00,96.37,96.41,96.36,96.4,1237599986.0
2007-08-15 09:43:00,96.395,96.405,96.37,96.38,1237599986.0
2007-08-15 09:44:00,96.38,96.39,96.34,96.36,1747499997.0
2007-08-15 09:45:00,96.36,96.43,96.35,96.41,1703299988.0
2007-08-15 09:46:00,96.4,96.4,96.36,96.36,1622999987.0
2007-08-15 09:47:00,96.35,96.39,96.34,96.36,1622999987.0
2007-08-15 09:48:00,96.36,96.37,96.34,96.34,1622999987.0
2007-08-15 09:49:00,96.34,96.37,96.315,96.325,2073299995.0
2007-08-15 09:50:00,96.32,96.35,96.31,96.33,2023199995.0
2007-08-15 09:51:00,96.32,96.34,96.31,96.33,2023199995.0
2007-08-15 09:52:00,96.32,96.33,96.28,96.28,2023199995.0
2007-08-15 09:53:00,96.27,96.33,96.27,96.32,2023199995.0
2007-08-15 09:54:00,96.33,96.34,96.29,96.3,2023199995.0
2007-08-15 09:55:00,96.31,96.33,96.3,96.31,1792799989.0
2007-08-15 09:56:00,96.31,96.325,96.3,96.3,892700003.0
2007-08-15 09:57:00,96.29,96.29,96.23,96.25,2070799987.0
2007-08-15 09:58:00,96.24,96.27,96.23,96.27,2070799987.0
2007-08-15 09:59:00,96.26,96.27,96.22,96.235,2054700005.0
2007-08-15 10:00:00,96.235,96.25,96.21,96.235,1586999996.0
2007-08-15 10:01:00,96.24,96.26,96.22,96.26,1800899988.0
2007-08-15 10:02:00,96.26,96.315,96.26,96.3,1800899988.0
2007-08-15 10:03:00,96.3,96.31,96.27,96.275,911799997.0
2007-08-15 10:04:00,96.275,96.285,96.23,96.245,2065699985.0
2007-08-15 10:05:00,96.25,96.27,96.24,96.27,1435800001.0
2007-08-15 10:06:00,96.265,96.265,96.24,96.26,1435800001.0
2007-08-15 10:07:00,96.26,96.265,96.205,96.23,2099099987.0
2007-08-15 10:08:00,96.22,96.26,96.22,96.25,701400000.0
2007-08-15 10:09:00,96.25,96.28,96.25,96.265,701400000.0
2007-08-15 10:10:00,96.26,96.265,96.23,96.25,828800003.0
2007-08-15 10:11:00,96.25,96.25,96.21,96.23,1338200004.0
2007-08-15 10:12:00,96.21,96.24,96.17,96.23,1470499992.0
2007-08-15 10:13:00,96.23,96.25,96.2,96.245,1470499992.0
2007-08-15 10:14:00,96.24,96.26,96.21,96.26,1350199998.0
2007-08-15 10:15:00,96.23,96.27,96.23,96.25,820099999.0
2007-08-15 10:16:00,96.255,96.26,96.235,96.25,820099999.0
2007-08-15 10:17:00,96.25,96.29,96.235,96.27,1806399986.0
2007-08-15 10:18:00,96.27,96.285,96.26,96.27,878299989.0
2007-08-15 10:19:00,96.27,96.27,96.26,96.26,184700000.0
2007-08-15 10:20:00,96.26,96.33,96.25,96.26,2033600000.0
2007-08-15 10:21:00,96.26,96.29,96.25,96.28,1069399996.0
2007-08-15 10:22:00,96.28,96.29,96.27,96.29,935299978.0
2007-08-15 10:23:00,96.29,96.29,96.28,96.29,1193099995.0
2007-08-15 10:24:00,96.29,96.29,96.28,96.28,289100001.0
2007-08-15 10:25:00,96.285,96.29,96.28,96.28,824799996.0
2007-08-15 10:26:00,96.27,96.33,96.27,96.33,1871799996.0
2007-08-15 10:27:00,96.34,96.35,96.31,96.31,1871799996.0
2007-08-15 10:28:00,96.32,96.33,96.31,96.325,374399993.0
2007-08-15 10:29:00,96.325,96.335,96.3,96.31,749399997.0
2007-08-15 10:30:00,96.31,96.335,96.3,96.325,838099991.0
2007-08-15 10:31:00,96.325,96.33,96.315,96.315,1207799982.0
2007-08-15 10:32:00,96.315,96.33,96.31,96.32,1228399989.0
2007-08-15 10:33:00,96.32,96.39,96.315,96.37,1339199990.0
2007-08-15 10:34:00,96.37,96.38,96.365,96.37,714099996.0
2007-08-15 10:35:00,96.37,96.385,96.325,96.33,1478000000.0
2007-08-15 10:36:00,96.325,96.405,96.325,96.39,1666700001.0
2007-08-15 10:37:00,96.39,96.4,96.33,96.34,449200002.0
2007-08-15 10:38:00,96.34,96.37,96.34,96.36,449200002.0
2007-08-15 10:39:00,96.375,96.375,96.34,96.345,467700000.0
2007-08-15 10:40:00,96.35,96.375,96.35,96.375,659099998.0
2007-08-15 10:41:00,96.375,96.385,96.3,96.31,1623700000.0
2007-08-15 10:42:00,96.31,96.34,96.3,96.325,825799991.0
2007-08-15 10:43:00,96.33,96.335,96.32,96.33,1158100014.0
2007-08-15 10:44:00,96.33,96.335,96.31,96.335,929300010.0
2007-08-15 10:45:00,96.335,96.36,96.325,96.35,1106399996.0
2007-08-15 10:46:00,96.34,96.36,96.33,96.34,1196999994.0
2007-08-15 10:47:00,96.34,96.36,96.32,96.335,1998299990.0
2007-08-15 10:48:00,96.34,96.35,96.32,96.34,1780199996.0
2007-08-15 10:49:00,96.345,96.35,96.32,96.33,1958399981.0
2007-08-15 10:50:00,96.33,96.345,96.3,96.33,2106299991.0
2007-08-15 10:51:00,96.325,96.33,96.28,96.29,1923099984.0
2007-08-15 10:52:00,96.29,96.305,96.265,96.265,1201899999.0
2007-08-15 10:53:00,96.27,96.295,96.26,96.28,1689799979.0
2007-08-15 10:54:00,96.28,96.3,96.26,96.285,1393200009.0
2007-08-15 10:55:00,96.285,96.285,96.26,96.27,2056099991.0
2007-08-15 10:56:00,96.27,96.3,96.26,96.29,1125799999.0
2007-08-15 10:57:00,96.29,96.29,96.22,96.23,1413399994.0
2007-08-15 10:58:00,96.24,96.25,96.22,96.23,1625399989.0
2007-08-15 10:59:00,96.23,96.28,96.23,96.27,1520299993.0
2007-08-15 11:00:00,96.27,96.27,96.2,96.22,1512299998.0
2007-08-15 11:01:00,96.22,96.225,96.18,96.19,1512299998.0
2007-08-15 11:02:00,96.19,96.215,96.18,96.2,1932100000.0
2007-08-15 11:03:00,96.21,96.215,96.16,96.18,1183699995.0
2007-08-15 11:04:00,96.16,96.22,96.16,96.21,1944799984.0
2007-08-15 11:05:00,96.225,96.24,96.2,96.2,1944799984.0
2007-08-15 11:06:00,96.21,96.27,96.2,96.26,1717900000.0
2007-08-15 11:07:00,96.265,96.265,96.21,96.23,2025699998.0
2007-08-15 11:08:00,96.23,96.245,96.22,96.23,1115199995.0
2007-08-15 11:09:00,96.23,96.27,96.22,96.25,1848899999.0
2007-08-15 11:10:00,96.255,96.27,96.245,96.25,1848899999.0
2007-08-15 11:11:00,96.25,96.275,96.25,96.25,1408899992.0
2007-08-15 11:12:00,96.26,96.28,96.24,96.255,2009999999.0
2007-08-15 11:13:00,96.25,96.28,96.22,96.24,1721399993.0
2007-08-15 11:14:00,96.24,96.295,96.24,96.265,1721399993.0
2007-08-15 11:15:00,96.26,96.29,96.25,96.275,1267199993.0
2007-08-15 11:16:00,96.28,96.28,96.24,96.25,1735200005.0
2007-08-15 11:17:00,96.25,96.25,96.23,96.25,384400000.0
2007-08-15 11:18:00,96.25,96.26,96.24,96.25,1918999993.0
2007-08-15 11:19:00,96.26,96.29,96.25,96.26,1918999993.0
2007-08-15 11:20:00,96.28,96.28,96.26,96.27,904499993.0
2007-08-15 11:21:00,96.28,96.28,96.26,96.26,992699996.0
2007-08-15 11:22:00,96.26,96.265,96.23,96.26,1931799979.0
2007-08-15 11:23:00,96.26,96.28,96.255,96.28,1652899988.0
2007-08-15 11:24:00,96.28,96.305,96.27,96.305,1394999993.0
2007-08-15 11:25:00,96.305,96.305,96.255,96.26,1259899994.0
2007-08-15 11:26:00,96.26,96.275,96.25,96.275,1609499980.0
2007-08-15 11:27:00,96.27,96.275,96.255,96.26,352100002.0
2007-08-15 11:28:00,96.25,96.265,96.24,96.26,774900002.0
2007-08-15 11:29:00,96.26,96.27,96.24,96.25,1228399988.0
2007-08-15 11:30:00,96.245,96.26,96.24,96.26,594999995.0
2007-08-15 11:31:00,96.26,96.295,96.25,96.285,1937699988.0
2007-08-15 11:32:00,96.29,96.3,96.28,96.28,932500001.0
2007-08-15 11:33:00,96.28,96.3,96.27,96.29,1326999991.0
2007-08-15 11:34:00,96.29,96.295,96.27,96.27,567999997.0
2007-08-15 11:35:00,96.27,96.31,96.26,96.29,1424699990.0
2007-08-15 11:36:00,96.305,96.31,96.27,96.3,1352899998.0
2007-08-15 11:37:00,96.31,96.31,96.28,96.31,1453599993.0
2007-08-15 11:38:00,96.31,96.325,96.31,96.31,879299993.0
2007-08-15 11:39:00,96.32,96.325,96.27,96.28,1228400007.0
2007-08-15 11:40:00,96.27,96.28,96.25,96.26,1658300004.0
2007-08-15 11:41:00,96.27,96.32,96.26,96.28,1246199986.0
2007-08-15 11:42:00,96.27,96.31,96.26,96.29,1246199986.0
2007-08-15 11:43:00,96.3,96.335,96.29,96.32,753199995.0
2007-08-15 11:44:00,96.315,96.32,96.29,96.31,603299995.0
2007-08-15 11:45:00,96.315,96.33,96.3,96.31,944599995.0
2007-08-15 11:46:00,96.315,96.34,96.3,96.33,1086000004.0
2007-08-15 11:47:00,96.33,96.35,96.32,96.33,521800008.0
2007-08-15 11:48:00,96.33,96.33,96.255,96.26,1343399992.0
2007-08-15 11:49:00,96.26,96.3,96.25,96.28,2022599989.0
2007-08-15 11:50:00,96.29,96.29,96.25,96.26,2022599989.0
2007-08-15 11:51:00,96.255,96.27,96.235,96.26,1352299999.0
2007-08-15 11:52:00,96.26,96.26,96.23,96.26,1182500007.0
2007-08-15 11:53:00,96.26,96.27,96.235,96.24,755399994.0
2007-08-15 11:54:00,96.24,96.27,96.23,96.27,1190299991.0
2007-08-15 11:55:00,96.27,96.27,96.205,96.215,1593900001.0
2007-08-15 11:56:00,96.22,96.23,96.2,96.21,1231500001.0
2007-08-15 11:57:00,96.21,96.22,96.19,96.22,1231500001.0
2007-08-15 11:58:00,96.22,96.23,96.2,96.22,1571099997.0
2007-08-15 11:59:00,96.21,96.23,96.2,96.22,886900000.0
2007-08-15 12:00:00,96.22,96.24,96.215,96.22,886900000.0
2007-08-15 12:01:00,96.22,96.25,96.2,96.235,2100699992.0
2007-08-15 12:02:00,96.23,96.24,96.2,96.21,701299996.0
2007-08-15 12:03:00,96.21,96.21,96.16,96.18,443599998.0
2007-08-15 12:04:00,96.18,96.19,96.17,96.18,399399994.0
2007-08-15 12:05:00,96.17,96.2,96.16,96.2,844900003.0
2007-08-15 12:06:00,96.2,96.2,96.18,96.18,603499996.0
2007-08-15 12:07:00,96.18,96.21,96.18,96.2,332999999.0
2007-08-15 12:08:00,96.2,96.22,96.19,96.21,1082600002.0
2007-08-15 12:09:00,96.21,96.22,96.195,96.2,515799998.0
2007-08-15 12:10:00,96.205,96.21,96.205,96.205,450399995.0
2007-08-15 12:11:00,96.205,96.22,96.2,96.21,817999998.0
2007-08-15 12:12:00,96.21,96.21,96.17,96.18,1390099994.0
2007-08-15 12:13:00,96.185,96.185,96.16,96.17,1004200000.0
2007-08-15 12:14:00,96.17,96.21,96.17,96.18,1534200005.0
2007-08-15 12:15:00,96.17,96.19,96.16,96.16,1082600007.0
2007-08-15 12:16:00,96.15,96.17,96.14,96.15,1779099997.0
2007-08-15 12:17:00,96.15,96.16,96.11,96.12,1779099997.0
2007-08-15 12:18:00,96.125,96.145,96.12,96.13,1593899994.0
2007-08-15 12:19:00,96.13,96.15,96.12,96.14,769399997.0
2007-08-15 12:20:00,96.145,96.155,96.13,96.14,529799998.0
2007-08-15 12:21:00,96.15,96.165,96.145,96.165,1024699995.0
2007-08-15 12:22:00,96.165,96.175,96.15,96.16,585200003.0
2007-08-15 12:23:00,96.16,96.16,96.13,96.13,952799992.0
2007-08-15 12:24:00,96.13,96.165,96.13,96.15,1015999998.0
2007-08-15 12:25:00,96.155,96.16,96.12,96.15,1341399995.0
2007-08-15 12:26:00,96.15,96.16,96.13,96.15,1114800003.0
2007-08-15 12:27:00,96.15,96.165,96.11,96.13,1651799986.0
2007-08-15 12:28:00,96.14,96.15,96.11,96.15,1756999998.0
2007-08-15 12:29:00,96.14,96.17,96.12,96.12,1481999988.0
2007-08-15 12:30:00,96.13,96.14,96.12,96.14,1481999988.0
2007-08-15 12:31:00,96.14,96.15,96.13,96.14,1253199995.0
2007-08-15 12:32:00,96.14,96.16,96.14,96.145,2093200006.0
2007-08-15 12:33:00,96.145,96.18,96.14,96.17,1553399985.0
2007-08-15 12:34:00,96.175,96.18,96.14,96.14,665099998.0
2007-08-15 12:35:00,96.13,96.15,96.12,96.14,1851299996.0
2007-08-15 12:36:00,96.13,96.14,96.11,96.14,1851299996.0
2007-08-15 12:37:00,96.135,96.17,96.13,96.15,1851299996.0
2007-08-15 12:38:00,96.155,96.17,96.14,96.155,996399999.0
2007-08-15 12:39:00,96.155,96.185,96.15,96.185,1120199996.0
2007-08-15 12:40:00,96.185,96.195,96.17,96.18,872300002.0
2007-08-15 12:41:00,96.18,96.18,96.15,96.17,911300000.0
2007-08-15 12:42:00,96.17,96.18,96.14,96.15,964100003.0
2007-08-15 12:43:00,96.15,96.15,96.14,96.145,428599996.0
2007-08-15 12:44:00,96.145,96.155,96.14,96.15,657999999.0
2007-08-15 12:45:00,96.15,96.17,96.14,96.155,914699999.0
2007-08-15 12:46:00,96.16,96.17,96.15,96.15,667399999.0
2007-08-15 12:47:00,96.155,96.155,96.13,96.15,1563599995.0
2007-08-15 12:48:00,96.15,96.15,96.11,96.12,1510799987.0
2007-08-15 12:49:00,96.11,96.15,96.11,96.14,1266900002.0
2007-08-15 12:50:00,96.14,96.145,96.13,96.14,1043299991.0
2007-08-15 12:51:00,96.14,96.16,96.13,96.15,773400000.0
2007-08-15 12:52:00,96.16,96.16,96.13,96.145,773400000.0
2007-08-15 12:53:00,96.15,96.18,96.14,96.17,1231499997.0
2007-08-15 12:54:00,96.17,96.17,96.14,96.15,1066400005.0
2007-08-15 12:55:00,96.16,96.16,96.14,96.16,283000003.0
2007-08-15 12:56:00,96.16,96.16,96.14,96.14,409600000.0
2007-08-15 12:57:00,96.14,96.15,96.12,96.13,447100005.0
2007-08-15 12:58:00,96.135,96.135,96.11,96.11,593300001.0
2007-08-15 12:59:00,96.1,96.11,96.08,96.08,715199999.0
2007-08-15 13:00:00,96.08,96.09,96.04,96.05,1797600008.0
2007-08-15 13:01:00,96.06,96.06,96.04,96.05,1354199997.0
2007-08-15 13:02:00,96.06,96.07,96.055,96.06,1354199997.0
2007-08-15 13:03:00,96.06,96.08,96.02,96.08,958299997.0
2007-08-15 13:04:00,96.08,96.09,96.06,96.07,399900001.0
2007-08-15 13:05:00,96.07,96.075,96.03,96.05,1321999995.0
2007-08-15 13:06:00,96.06,96.09,96.055,96.07,618500001.0
2007-08-15 13:07:00,96.06,96.08,96.05,96.055,1629299991.0
2007-08-15 13:08:00,96.05,96.07,96.04,96.06,1016700009.0
2007-08-15 13:09:00,96.055,96.07,96.04,96.065,1213400002.0
2007-08-15 13:10:00,96.07,96.07,96.05,96.055,842999996.0
2007-08-15 13:11:00,96.055,96.07,96.04,96.055,904199991.0
2007-08-15 13:12:00,96.05,96.06,96.01,96.02,1036700001.0
2007-08-15 13:13:00,96.03,96.04,95.99,96.01,1918500001.0
2007-08-15 13:14:00,96.0,96.04,95.995,96.04,1918500001.0
2007-08-15 13:15:00,96.04,96.06,96.03,96.06,948099998.0
2007-08-15 13:16:00,96.06,96.07,96.045,96.06,745300002.0
2007-08-15 13:17:00,96.07,96.085,96.06,96.065,920800000.0
2007-08-15 13:18:00,96.065,96.13,96.06,96.13,1605999994.0
2007-08-15 13:19:00,96.14,96.15,96.11,96.13,1088800004.0
2007-08-15 13:20:00,96.13,96.19,96.13,96.19,1174499997.0
2007-08-15 13:21:00,96.19,96.2,96.17,96.17,896800001.0
2007-08-15 13:22:00,96.175,96.21,96.17,96.21,312800000.0
2007-08-15 13:23:00,96.21,96.21,96.16,96.16,986500003.0
2007-08-15 13:24:00,96.16,96.18,96.14,96.165,264800000.0
2007-08-15 13:25:00,96.18,96.18,96.155,96.16,557600000.0
2007-08-15 13:26:00,96.16,96.18,96.14,96.14,1257600000.0
2007-08-15 13:27:00,96.14,96.145,96.13,96.145,864099992.0
2007-08-15 13:28:00,96.15,96.15,96.075,96.08,1525699996.0
2007-08-15 13:29:00,96.08,96.08,96.03,96.04,1692099994.0
2007-08-15 13:30:00,96.045,96.1,96.03,96.085,1692099994.0
2007-08-15 13:31:00,96.09,96.09,96.02,96.02,1408399996.0
2007-08-15 13:32:00,96.02,96.04,96.015,96.03,829200001.0
2007-08-15 13:33:00,96.025,96.03,95.99,96.01,1679699983.0
2007-08-15 13:34:00,96.02,96.045,96.01,96.03,1162100009.0
2007-08-15 13:35:00,96.03,96.045,96.02,96.02,1634300015.0
2007-08-15 13:36:00,96.02,96.045,96.01,96.035,966599999.0
2007-08-15 13:37:00,96.04,96.08,96.04,96.065,1448000016.0
2007-08-15 13:38:00,96.06,96.07,96.04,96.05,931000001.0
2007-08-15 13:39:00,96.05,96.05,96.02,96.02,1000500010.0
2007-08-15 13:40:00,96.02,96.02,95.99,96.005,1202799991.0
2007-08-15 13:41:00,96.0,96.03,95.99,96.03,704699993.0
2007-08-15 13:42:00,96.03,96.06,96.01,96.055,1791699992.0
2007-08-15 13:43:00,96.05,96.07,96.03,96.06,1455799998.0
2007-08-15 13:44:00,96.06,96.1,96.05,96.1,852499997.0
2007-08-15 13:45:00,96.1,96.1,96.06,96.07,1804199996.0
2007-08-15 13:46:00,96.07,96.07,96.035,96.055,968699998.0
2007-08-15 13:47:00,96.055,96.07,96.04,96.055,868199997.0
2007-08-15 13:48:00,96.055,96.075,96.04,96.075,1525299995.0
2007-08-15 13:49:00,96.08,96.085,96.05,96.055,1093700004.0
2007-08-15 13:50:00,96.055,96.055,96.01,96.015,1480400001.0
2007-08-15 13:51:00,96.01,96.01,95.93,95.93,1241300001.0
2007-08-15 13:52:00,95.935,95.965,95.93,95.965,1518999982.0
2007-08-15 13:53:00,95.96,95.98,95.955,95.97,1227299991.0
2007-08-15 13:54:00,95.97,96.01,95.97,96.01,855600005.0
2007-08-15 13:55:00,96.01,96.025,95.98,95.98,2077399989.0
2007-08-15 13:56:00,95.985,96.045,95.985,96.03,1016799995.0
2007-08-15 13:57:00,96.035,96.04,95.99,96.005,1684900004.0
2007-08-15 13:58:00,96.005,96.02,96.0,96.0,698999998.0
2007-08-15 13:59:00,96.01,96.01,95.98,95.99,646700000.0
2007-08-15 14:00:00,95.99,95.99,95.95,95.98,1096799995.0
2007-08-15 14:01:00,95.98,95.98,95.93,95.955,1405799996.0
2007-08-15 14:02:00,95.955,95.97,95.94,95.965,1032900002.0
2007-08-15 14:03:00,95.96,95.975,95.93,95.94,1533500006.0
2007-08-15 14:04:00,95.94,95.98,95.94,95.98,1036200004.0
2007-08-15 14:05:00,95.97,95.98,95.96,95.96,1036200004.0
2007-08-15 14:06:00,95.95,95.98,95.95,95.97,1036200004.0
2007-08-15 14:07:00,95.98,96.07,95.98,96.07,1036200004.0
2007-08-15 14:08:00,96.06,96.08,96.05,96.08,2020499990.0
2007-08-15 14:09:00,96.085,96.085,96.04,96.05,2020499990.0
2007-08-15 14:10:00,96.04,96.05,96.0,96.0,742100000.0
2007-08-15 14:11:00,96.01,96.04,96.0,96.03,742100000.0
2007-08-15 14:12:00,96.02,96.04,96.02,96.03,742100000.0
2007-08-15 14:13:00,96.03,96.04,96.02,96.035,1117000003.0
2007-08-15 14:14:00,96.02,96.06,96.02,96.05,1982300005.0
2007-08-15 14:15:00,96.04,96.05,96.02,96.02,1959699993.0
2007-08-15 14:16:00,96.03,96.05,96.02,96.04,1959699993.0
2007-08-15 14:17:00,96.04,96.06,96.015,96.015,2081399999.0
2007-08-15 14:18:00,96.01,96.02,95.99,96.01,938199995.0
2007-08-15 14:19:00,96.0,96.04,95.99,96.0,1911400003.0
2007-08-15 14:20:00,96.005,96.005,95.96,95.96,1911400003.0
2007-08-15 14:21:00,95.96,96.02,95.96,96.01,948600007.0
2007-08-15 14:22:00,96.02,96.04,95.995,96.04,1550900003.0
2007-08-15 14:23:00,96.04,96.05,96.03,96.03,502100000.0
2007-08-15 14:24:00,96.03,96.09,96.03,96.09,1282600005.0
2007-08-15 14:25:00,96.09,96.105,96.02,96.05,1945200006.0
2007-08-15 14:26:00,96.05,96.06,96.04,96.06,724199998.0
2007-08-15 14:27:00,96.06,96.075,96.05,96.06,1660100002.0
2007-08-15 14:28:00,96.06,96.06,96.03,96.04,1076800007.0
2007-08-15 14:29:00,96.035,96.05,96.02,96.03,980700004.0
2007-08-15 14:30:00,96.0,96.15,95.98,96.1,1825400004.0
2007-08-15 14:31:00,96.11,96.17,96.08,96.1,1691800008.0
2007-08-15 14:32:00,96.11,96.13,96.1,96.12,1691800008.0
2007-08-15 14:33:00,96.11,96.12,96.08,96.09,1691800008.0
2007-08-15 14:34:00,96.07,96.1,96.07,96.08,1691800008.0
2007-08-15 14:35:00,96.075,96.085,96.04,96.06,1165000004.0
2007-08-15 14:36:00,96.05,96.12,96.05,96.1,1836700004.0
2007-08-15 14:37:00,96.1,96.11,96.04,96.05,1836700004.0
2007-08-15 14:38:00,96.045,96.085,96.03,96.06,1719299996.0
2007-08-15 14:39:00,96.06,96.07,96.05,96.06,680000000.0
2007-08-15 14:40:00,96.06,96.07,96.025,96.04,1267999992.0
2007-08-15 14:41:00,96.03,96.07,96.03,96.05,2026900001.0
2007-08-15 14:42:00,96.04,96.08,96.03,96.04,2026900001.0
2007-08-15 14:43:00,96.045,96.07,96.04,96.06,1524599999.0
2007-08-15 14:44:00,96.06,96.09,96.05,96.05,1914600013.0
2007-08-15 14:45:00,96.06,96.08,96.04,96.06,1697500012.0
2007-08-15 14:46:00,96.065,96.1,96.05,96.095,1697500012.0
2007-08-15 14:47:00,96.08,96.095,96.06,96.08,1701500017.0
2007-08-15 14:48:00,96.08,96.09,96.06,96.08,999500003.0
2007-08-15 14:49:00,96.08,96.085,96.06,96.07,1885700014.0
2007-08-15 14:50:00,96.07,96.085,96.04,96.05,1092600007.0
2007-08-15 14:51:00,96.04,96.08,96.04,96.05,936500002.0
2007-08-15 14:52:00,96.05,96.05,96.01,96.02,1098999995.0
2007-08-15 14:53:00,96.03,96.03,96.0,96.01,1349700007.0
2007-08-15 14:54:00,96.02,96.02,95.96,95.98,1349700007.0
2007-08-15 14:55:00,95.98,95.99,95.95,95.96,1585700002.0
2007-08-15 14:56:00,95.97,95.97,95.9,95.9,2116599983.0
2007-08-15 14:57:00,95.89,95.9,95.87,95.87,2116599983.0
2007-08-15 14:58:00,95.88,95.93,95.88,95.93,2116599983.0
2007-08-15 14:59:00,95.91,95.96,95.9,95.91,1510499998.0
2007-08-15 15:00:00,95.9,95.95,95.87,95.92,735099988.0
2007-08-15 15:01:00,95.92,95.94,95.89,95.91,1194499981.0
2007-08-15 15:02:00,95.91,95.98,95.89,95.97,2122199985.0
2007-08-15 15:03:00,95.98,96.01,95.97,95.98,1313799999.0
2007-08-15 15:04:00,95.97,95.98,95.92,95.95,1313799999.0
2007-08-15 15:05:00,95.94,96.02,95.94,95.98,1313799999.0
2007-08-15 15:06:00,95.99,96.0,95.96,95.98,1313799999.0
2007-08-15 15:07:00,95.97,96.04,95.97,96.02,1313799999.0
2007-08-15 15:08:00,96.03,96.07,96.03,96.04,1313799999.0
2007-08-15 15:09:00,96.03,96.04,95.98,96.04,1313799999.0
2007-08-15 15:10:00,96.04,96.06,96.01,96.04,1502499997.0
2007-08-15 15:11:00,96.05,96.13,96.045,96.095,1895400003.0
2007-08-15 15:12:00,96.1,96.13,96.08,96.09,1776300005.0
2007-08-15 15:13:00,96.1,96.12,96.06,96.085,2003599997.0
2007-08-15 15:14:00,96.09,96.09,96.01,96.02,1345800008.0
2007-08-15 15:15:00,96.01,96.04,96.0,96.04,1345800008.0
2007-08-15 15:16:00,96.035,96.04,96.02,96.03,1616599998.0
2007-08-15 15:17:00,96.03,96.03,96.0,96.01,2064099989.0
2007-08-15 15:18:00,96.0,96.03,96.0,96.0,1298499993.0
2007-08-15 15:19:00,96.01,96.02,95.96,95.97,1298499993.0
2007-08-15 15:20:00,95.975,96.005,95.97,96.0,1298499993.0
2007-08-15 15:21:00,95.99,96.04,95.99,96.03,1434699979.0
2007-08-15 15:22:00,96.03,96.04,96.02,96.03,1434699979.0
2007-08-15 15:23:00,96.03,96.055,96.03,96.05,795600002.0
2007-08-15 15:24:00,96.05,96.05,95.99,96.015,1365399993.0
2007-08-15 15:25:00,96.015,96.02,96.0,96.0,412100000.0
2007-08-15 15:26:00,96.01,96.02,95.99,96.01,1326700004.0
2007-08-15 15:27:00,96.01,96.02,95.99,96.0,817900002.0
2007-08-15 15:28:00,96.0,96.025,95.98,95.985,1322099989.0
2007-08-15 15:29:00,95.985,96.04,95.98,96.03,1084100002.0
2007-08-15 15:30:00,96.03,96.05,96.005,96.01,1229199997.0
2007-08-15 15:31:00,96.0,96.0,95.95,95.97,1654800005.0
2007-08-15 15:32:00,95.96,96.02,95.96,95.99,1794699997.0
2007-08-15 15:33:00,95.985,96.03,95.985,96.01,1794699997.0
2007-08-15 15:34:00,96.01,96.03,96.005,96.02,959900000.0
2007-08-15 15:35:00,96.01,96.02,95.98,96.01,897499999.0
2007-08-15 15:36:00,96.015,96.04,96.0,96.01,897499999.0
2007-08-15 15:37:00,96.01,96.03,96.0,96.01,698199998.0
2007-08-15 15:38:00,96.01,96.01,95.96,95.98,1748200001.0
2007-08-15 15:39:00,95.98,96.0,95.95,95.96,2054199996.0
2007-08-15 15:40:00,95.95,95.97,95.93,95.93,2139899996.0
2007-08-15 15:41:00,95.92,95.94,95.9,95.92,2139899996.0
2007-08-15 15:42:00,95.9,95.965,95.9,95.96,2139899996.0
2007-08-15 15:43:00,95.95,95.98,95.93,95.94,1246900000.0
2007-08-15 15:44:00,95.94,95.965,95.93,95.96,1246900000.0
2007-08-15 15:45:00,95.95,96.01,95.95,95.99,1352300001.0
2007-08-15 15:46:00,95.995,96.0,95.96,95.965,1352300001.0
2007-08-15 15:47:00,95.97,96.06,95.97,96.055,1848999995.0
2007-08-15 15:48:00,96.06,96.08,96.04,96.06,1368199990.0
2007-08-15 15:49:00,96.065,96.09,96.03,96.07,1141100001.0
2007-08-15 15:50:00,96.06,96.07,96.02,96.02,1459799996.0
2007-08-15 15:51:00,96.03,96.09,96.02,96.07,1459799996.0
2007-08-15 15:52:00,96.08,96.11,96.07,96.09,2143099986.0
2007-08-15 15:53:00,96.09,96.1,96.06,96.06,1565500000.0
2007-08-15 15:54:00,96.05,96.21,96.05,96.2,1565500000.0
2007-08-15 15:55:00,96.19,96.23,96.18,96.23,1565500000.0
2007-08-15 15:56:00,96.24,96.45,96.225,96.425,1565500000.0
2007-08-15 15:57:00,96.41,96.42,96.35,96.35,1505600001.0
2007-08-15 15:58:00,96.35,96.35,96.24,96.24,1101799996.0
2007-08-15 15:59:00,96.24,96.27,96.16,96.21,1809899998.0
2007-08-15 16:00:00,96.21,96.26,96.2,96.24,1297999999.0
2007-08-15 16:01:00,96.24,96.24,96.16,96.205,1363299997.0
2007-08-15 16:02:00,96.205,96.205,96.13,96.145,1457200001.0
2007-08-15 16:03:00,96.145,96.17,96.12,96.13,1020700000.0
2007-08-15 16:04:00,96.13,96.13,96.05,96.06,1316000000.0
2007-08-15 16:05:00,96.06,96.12,96.05,96.095,1640300008.0
2007-08-15 16:06:00,96.09,96.115,96.055,96.1,1577699997.0
2007-08-15 16:07:00,96.11,96.2,96.1,96.18,1623600000.0
2007-08-15 16:08:00,96.18,96.22,96.165,96.215,1078400000.0
2007-08-15 16:09:00,96.22,96.24,96.19,96.22,1941600000.0
2007-08-15 16:10:00,96.245,96.28,96.22,96.26,1941600000.0
2007-08-15 16:11:00,96.25,96.26,96.18,96.19,2050399994.0
2007-08-15 16:12:00,96.19,96.27,96.19,96.25,1451099996.0
2007-08-15 16:13:00,96.26,96.31,96.25,96.28,1451099996.0
2007-08-15 16:14:00,96.28,96.31,96.27,96.3,1567599996.0
2007-08-15 16:15:00,96.3,96.33,96.285,96.31,1848700011.0
2007-08-15 16:16:00,96.31,96.31,96.245,96.27,2105700003.0
2007-08-15 16:17:00,96.28,96.32,96.27,96.28,846700001.0
2007-08-15 16:18:00,96.27,96.35,96.27,96.31,846700001.0
2007-08-15 16:19:00,96.32,96.33,96.27,96.3,846700001.0
2007-08-15 16:20:00,96.3,96.3,96.21,96.27,2020999996.0
2007-08-15 16:21:00,96.265,96.335,96.26,96.32,2020999996.0
2007-08-15 16:22:00,96.33,96.35,96.3,96.32,1398099994.0
2007-08-15 16:23:00,96.33,96.39,96.31,96.37,1398099994.0
2007-08-15 16:24:00,96.37,96.38,96.31,96.35,1727700000.0
2007-08-15 16:25:00,96.36,96.39,96.33,96.38,1276400002.0
2007-08-15 16:26:00,96.38,96.405,96.37,96.385,1276400002.0
2007-08-15 16:27:00,96.39,96.395,96.37,96.39,1966999989.0
2007-08-15 16:28:00,96.39,96.45,96.34,96.44,1714700000.0
2007-08-15 16:29:00,96.44,96.49,96.435,96.47,1714700000.0
2007-08-15 16:30:00,96.47,96.47,96.39,96.44,1690100002.0
2007-08-15 16:31:00,96.45,96.46,96.41,96.44,1875600000.0
2007-08-15 16:32:00,96.45,96.45,96.41,96.42,1875600000.0
2007-08-15 16:33:00,96.41,96.42,96.35,96.38,1875600000.0
2007-08-15 16:34:00,96.39,96.42,96.37,96.39,1875600000.0
2007-08-15 16:35:00,96.385,96.405,96.34,96.355,1875600000.0
2007-08-15 16:36:00,96.34,96.355,96.3,96.34,2084899999.0
2007-08-15 16:37:00,96.35,96.35,96.31,96.315,1518499994.0
2007-08-15 16:38:00,96.32,96.325,96.28,96.31,2088300006.0
2007-08-15 16:39:00,96.31,96.32,96.23,96.25,1600300002.0
2007-08-15 16:40:00,96.26,96.33,96.25,96.3,1600300002.0
2007-08-15 16:41:00,96.3,96.315,96.28,96.295,1600300002.0
2007-08-15 16:42:00,96.295,96.295,96.22,96.22,1645699992.0
2007-08-15 16:43:00,96.22,96.26,96.19,96.2,1857099994.0
2007-08-15 16:44:00,96.21,96.22,96.18,96.2,1857099994.0
2007-08-15 16:45:00,96.205,96.225,96.18,96.2,1995800006.0
2007-08-15 16:46:00,96.2,96.23,96.14,96.14,1931099997.0
2007-08-15 16:47:00,96.14,96.23,96.14,96.21,1930999991.0
2007-08-15 16:48:00,96.22,96.25,96.2,96.23,1930999991.0
2007-08-15 16:49:00,96.23,96.245,96.2,96.235,1930999991.0
2007-08-15 16:50:00,96.23,96.27,96.23,96.25,1549499987.0
2007-08-15 16:51:00,96.26,96.26,96.23,96.26,1549499987.0
2007-08-15 16:52:00,96.26,96.27,96.22,96.23,1549499987.0
2007-08-15 16:53:00,96.23,96.275,96.23,96.25,1605399992.0
2007-08-15 16:54:00,96.25,96.26,96.22,96.26,2107000002.0
2007-08-15 16:55:00,96.25,96.29,96.25,96.27,1613100001.0
2007-08-15 16:56:00,96.275,96.28,96.255,96.26,511200000.0
2007-08-15 16:57:00,96.25,96.27,96.25,96.27,1183399997.0
2007-08-15 16:58:00,96.285,96.31,96.26,96.3,1183399997.0
2007-08-15 16:59:00,96.3,96.3,96.21,96.28,2004900002.0
2007-08-15 17:00:00,96.28,96.29,96.24,96.25,1916399999.0
2007-08-15 17:01:00,96.26,96.28,96.21,96.21,1784600010.0
2007-08-15 17:02:00,96.22,96.27,96.21,96.24,1784600010.0
2007-08-15 17:03:00,96.22,96.25,96.22,96.24,1519199994.0
2007-08-15 17:04:00,96.24,96.255,96.21,96.255,1244499996.0
2007-08-15 17:05:00,96.255,96.26,96.215,96.23,627500000.0
2007-08-15 17:06:00,96.23,96.25,96.175,96.175,1377399996.0
2007-08-15 17:07:00,96.17,96.215,96.165,96.19,1459699995.0
2007-08-15 17:08:00,96.19,96.225,96.19,96.21,1230299996.0
2007-08-15 17:09:00,96.21,96.22,96.18,96.2,1642500000.0
2007-08-15 17:10:00,96.2,96.22,96.18,96.2,1666699993.0
2007-08-15 17:11:00,96.2,96.24,96.19,96.21,2027299999.0
2007-08-15 17:12:00,96.2,96.22,96.19,96.21,2027299999.0
2007-08-15 17:13:00,96.19,96.225,96.17,96.21,2027299999.0
2007-08-15 17:14:00,96.21,96.24,96.2,96.23,1996899998.0
2007-08-15 17:15:00,96.24,96.24,96.175,96.19,1960999995.0
2007-08-15 17:16:00,96.2,96.23,96.18,96.2,1245799996.0
2007-08-15 17:17:00,96.205,96.235,96.19,96.23,1245799996.0
2007-08-15 17:18:00,96.23,96.23,96.21,96.21,405700001.0
2007-08-15 17:19:00,96.21,96.22,96.195,96.22,1384400012.0
2007-08-15 17:20:00,96.22,96.24,96.2,96.235,940999998.0
2007-08-15 17:21:00,96.24,96.3,96.23,96.28,1767100012.0
2007-08-15 17:22:00,96.275,96.3,96.265,96.29,1767100012.0
2007-08-15 17:23:00,96.29,96.29,96.24,96.25,1222200002.0
2007-08-15 17:24:00,96.25,96.26,96.24,96.25,1089099995.0
2007-08-15 17:25:00,96.25,96.25,96.22,96.25,1556100003.0
2007-08-15 17:26:00,96.255,96.29,96.24,96.29,1937899993.0
2007-08-15 17:27:00,96.29,96.31,96.27,96.27,861000002.0
2007-08-15 17:28:00,96.28,96.295,96.25,96.275,861000002.0
2007-08-15 17:29:00,96.27,96.29,96.25,96.27,1958399996.0
2007-08-15 17:30:00,96.26,96.32,96.26,96.31,1958399996.0
2007-08-15 17:31:00,96.3,96.35,96.3,96.34,1958399996.0
2007-08-15 17:32:00,96.35,96.365,96.34,96.355,1305899994.0
2007-08-15 17:33:00,96.355,96.39,96.34,96.39,1406400003.0
2007-08-15 17:34:00,96.39,96.42,96.37,96.4,1472299995.0
2007-08-15 17:35:00,96.405,96.41,96.27,96.31,2090600002.0
2007-08-15 17:36:00,96.32,96.32,96.28,96.29,1294000007.0
2007-08-15 17:37:00,96.3,96.32,96.28,96.31,1785599992.0
2007-08-15 17:38:00,96.31,96.35,96.29,96.335,2039199978.0
2007-08-15 17:39:00,96.33,96.34,96.31,96.325,1121000002.0
2007-08-15 17:40:00,96.325,96.35,96.3,96.33,1673900002.0
2007-08-15 17:41:00,96.34,96.35,96.28,96.295,1531099999.0
2007-08-15 17:42:00,96.3,96.315,96.28,96.29,1704899990.0
2007-08-15 17:43:00,96.295,96.315,96.27,96.31,1793100001.0
2007-08-15 17:44:00,96.31,96.335,96.3,96.32,1152899986.0
2007-08-15 17:45:00,96.325,96.33,96.31,96.31,788299998.0
2007-08-15 17:46:00,96.31,96.32,96.3,96.3,763299994.0
2007-08-15 17:47:00,96.305,96.305,96.28,96.28,1805599987.0
2007-08-15 17:48:00,96.28,96.28,96.24,96.24,1648599983.0
2007-08-15 17:49:00,96.24,96.25,96.21,96.23,1019399998.0
2007-08-15 17:50:00,96.23,96.23,96.2,96.22,664800000.0
2007-08-15 17:51:00,96.21,96.21,96.18,96.19,803199994.0
2007-08-15 17:52:00,96.19,96.2,96.15,96.15,778099994.0
2007-08-15 17:53:00,96.15,96.2,96.15,96.19,1012500001.0
2007-08-15 17:54:00,96.18,96.19,96.16,96.19,836300001.0
2007-08-15 17:55:00,96.19,96.23,96.18,96.23,648900001.0
2007-08-15 17:56:00,96.22,96.23,96.19,96.2,1243399998.0
2007-08-15 17:57:00,96.2,96.2,96.17,96.17,571899999.0
2007-08-15 17:58:00,96.17,96.19,96.15,96.19,1114699996.0
2007-08-15 17:59:00,96.19,96.195,96.15,96.19,2121799978.0
2007-08-15 18:00:00,96.19,96.23,96.19,96.215,2041499987.0
2007-08-15 18:01:00,96.21,96.215,96.19,96.195,1038400000.0
2007-08-15 18:02:00,96.2,96.2,96.165,96.19,1105699996.0
2007-08-15 18:03:00,96.18,96.18,96.16,96.18,1123799997.0
2007-08-15 18:04:00,96.18,96.21,96.15,96.21,1084999999.0
2007-08-15 18:05:00,96.21,96.22,96.17,96.185,1549399997.0
2007-08-15 18:06:00,96.185,96.19,96.17,96.18,936699996.0
2007-08-15 18:07:00,96.18,96.185,96.16,96.17,1561099991.0
2007-08-15 18:08:00,96.18,96.21,96.17,96.21,1211499987.0
2007-08-15 18:09:00,96.205,96.21,96.2,96.2,864799990.0
2007-08-15 18:10:00,96.2,96.21,96.175,96.205,473200003.0
2007-08-15 18:11:00,96.21,96.215,96.18,96.215,947799989.0
2007-08-15 18:12:00,96.215,96.23,96.2,96.22,298399999.0
2007-08-15 18:13:00,96.22,96.22,96.19,96.2,1045499982.0
2007-08-15 18:14:00,96.2,96.2,96.19,96.19,391799995.0
2007-08-15 18:15:00,96.18,96.24,96.18,96.23,1057599999.0
2007-08-15 18:16:00,96.23,96.24,96.21,96.24,782500003.0
2007-08-15 18:17:00,96.24,96.265,96.23,96.25,1026900002.0
2007-08-15 18:18:00,96.25,96.27,96.225,96.24,1148200010.0
2007-08-15 18:19:00,96.24,96.25,96.21,96.22,883099999.0
2007-08-15 18:20:00,96.21,96.245,96.21,96.23,974200000.0
2007-08-15 18:21:00,96.23,96.23,96.2,96.21,487100000.0
2007-08-15 18:22:00,96.22,96.23,96.22,96.22,158600000.0
2007-08-15 18:23:00,96.22,96.22,96.22,96.22,197600000.0
2007-08-15 18:24:00,96.21,96.235,96.21,96.22,641899993.0
2007-08-15 18:25:00,96.21,96.235,96.21,96.23,112900000.0
2007-08-15 18:26:00,96.23,96.26,96.23,96.23,914599996.0
2007-08-15 18:27:00,96.23,96.235,96.22,96.23,602799996.0
2007-08-15 18:28:00,96.23,96.245,96.21,96.235,1266499999.0
2007-08-15 18:29:00,96.235,96.245,96.21,96.235,587100001.0
2007-08-15 18:30:00,96.235,96.24,96.19,96.21,1494100002.0
2007-08-15 18:31:00,96.22,96.225,96.19,96.21,1457399997.0
2007-08-15 18:32:00,96.21,96.22,96.18,96.195,1103999999.0
2007-08-15 18:33:00,96.195,96.22,96.19,96.21,396400001.0
2007-08-15 18:34:00,96.22,96.23,96.21,96.22,538800001.0
2007-08-15 18:35:00,96.21,96.23,96.2,96.21,386300000.0
2007-08-15 18:36:00,96.21,96.215,96.205,96.215,245900000.0
2007-08-15 18:37:00,96.2,96.215,96.18,96.19,514600001.0
2007-08-15 18:38:00,96.195,96.2,96.18,96.195,933599992.0
2007-08-15 18:39:00,96.2,96.255,96.2,96.255,573800006.0
2007-08-15 18:40:00,96.255,96.265,96.23,96.265,1124899987.0
2007-08-15 18:41:00,96.26,96.27,96.25,96.25,562299995.0
2007-08-15 18:42:00,96.24,96.24,96.19,96.235,2108199990.0
2007-08-15 18:43:00,96.235,96.235,96.2,96.2,481500000.0
2007-08-15 18:44:00,96.21,96.23,96.2,96.23,970499990.0
2007-08-15 18:45:00,96.23,96.245,96.22,96.24,618199998.0
2007-08-15 18:46:00,96.245,96.29,96.24,96.29,1365099998.0
2007-08-15 18:47:00,96.29,96.3,96.23,96.23,1096599999.0
2007-08-15 18:48:00,96.24,96.24,96.22,96.225,612400000.0
2007-08-15 18:49:00,96.225,96.255,96.22,96.25,710999999.0
2007-08-15 18:50:00,96.25,96.315,96.25,96.285,1037899997.0
2007-08-15 18:51:00,96.285,96.305,96.26,96.27,1527000002.0
2007-08-15 18:52:00,96.27,96.295,96.26,96.27,575299999.0
2007-08-15 18:53:00,96.27,96.275,96.21,96.225,1348900002.0
2007-08-15 18:54:00,96.225,96.24,96.21,96.24,685699998.0
2007-08-15 18:55:00,96.24,96.26,96.24,96.25,657099997.0
2007-08-15 18:56:00,96.25,96.26,96.24,96.24,567900001.0
2007-08-15 18:57:00,96.25,96.265,96.24,96.245,552699998.0
2007-08-15 18:58:00,96.245,96.245,96.21,96.23,597699993.0
2007-08-15 18:59:00,96.23,96.24,96.19,96.2,866099995.0
2007-08-15 19:00:00,96.2,96.225,96.16,96.215,1435999990.0
2007-08-15 19:01:00,96.22,96.22,96.19,96.22,712699999.0
2007-08-15 19:02:00,96.22,96.225,96.2,96.215,529600000.0
2007-08-15 19:03:00,96.215,96.24,96.215,96.22,448999997.0
2007-08-15 19:04:00,96.215,96.22,96.17,96.2,885400003.0
2007-08-15 19:05:00,96.19,96.22,96.18,96.22,799900001.0
2007-08-15 19:06:00,96.21,96.235,96.21,96.22,1134099995.0
2007-08-15 19:07:00,96.23,96.27,96.21,96.24,1722199994.0
2007-08-15 19:08:00,96.24,96.275,96.24,96.27,835199996.0
2007-08-15 19:09:00,96.27,96.28,96.24,96.265,1233500009.0
2007-08-15 19:10:00,96.265,96.27,96.245,96.245,830699997.0
2007-08-15 19:11:00,96.245,96.26,96.24,96.24,814699991.0
2007-08-15 19:12:00,96.24,96.25,96.23,96.24,224100001.0
2007-08-15 19:13:00,96.245,96.26,96.23,96.24,253800001.0
2007-08-15 19:14:00,96.24,96.27,96.24,96.26,451100002.0
2007-08-15 19:15:00,96.26,96.265,96.245,96.245,272800000.0
2007-08-15 19:16:00,96.245,96.29,96.245,96.29,922699996.0
2007-08-15 19:17:00,96.285,96.29,96.25,96.25,608700001.0
2007-08-15 19:18:00,96.255,96.27,96.24,96.27,487199998.0
2007-08-15 19:19:00,96.26,96.28,96.25,96.27,761500005.0
2007-08-15 19:20:00,96.27,96.3,96.265,96.275,773900001.0
2007-08-15 19:21:00,96.275,96.275,96.24,96.26,541199999.0
2007-08-15 19:22:00,96.265,96.27,96.25,96.25,498100001.0
2007-08-15 19:23:00,96.25,96.255,96.22,96.24,532400000.0
2007-08-15 19:24:00,96.23,96.275,96.23,96.27,520800000.0
2007-08-15 19:25:00,96.265,96.27,96.255,96.255,311200000.0
2007-08-15 19:26:00,96.25,96.255,96.22,96.23,731400000.0
2007-08-15 19:27:00,96.23,96.27,96.21,96.27,701900010.0
2007-08-15 19:28:00,96.27,96.27,96.24,96.25,810900000.0
2007-08-15 19:29:00,96.25,96.26,96.225,96.245,553200002.0
2007-08-15 19:30:00,96.245,96.26,96.24,96.26,360600000.0
2007-08-15 19:31:00,96.26,96.27,96.255,96.26,349899995.0
2007-08-15 19:32:00,96.26,96.29,96.26,96.29,486299999.0
2007-08-15 19:33:00,96.285,96.29,96.27,96.28,476799997.0
2007-08-15 19:34:00,96.28,96.32,96.28,96.28,786599992.0
2007-08-15 19:35:00,96.28,96.31,96.28,96.3,531499999.0
2007-08-15 19:36:00,96.29,96.31,96.26,96.295,1377400022.0
2007-08-15 19:37:00,96.28,96.3,96.27,96.3,461900003.0
2007-08-15 19:38:00,96.3,96.3,96.26,96.295,1512899989.0
2007-08-15 19:39:00,96.295,96.3,96.275,96.29,205600000.0
2007-08-15 19:40:00,96.29,96.295,96.265,96.265,240800000.0
2007-08-15 19:41:00,96.26,96.28,96.25,96.275,574000001.0
2007-08-15 19:42:00,96.28,96.31,96.27,96.3,821800004.0
2007-08-15 19:43:00,96.29,96.33,96.29,96.325,605300000.0
2007-08-15 19:44:00,96.325,96.38,96.28,96.34,1538400002.0
2007-08-15 19:45:00,96.36,96.42,96.33,96.4,816799999.0
2007-08-15 19:46:00,96.385,96.41,96.37,96.37,816799999.0
2007-08-15 19:47:00,96.37,96.395,96.34,96.355,1112600004.0
2007-08-15 19:48:00,96.36,96.4,96.34,96.39,1039000004.0
2007-08-15 19:49:00,96.395,96.4,96.36,96.365,566900000.0
2007-08-15 19:50:00,96.365,96.37,96.35,96.36,835600000.0
2007-08-15 19:51:00,96.36,96.36,96.32,96.335,894799992.0
2007-08-15 19:52:00,96.33,96.35,96.33,96.345,459099999.0
2007-08-15 19:53:00,96.35,96.35,96.31,96.33,639300000.0
2007-08-15 19:54:00,96.32,96.36,96.32,96.36,557900000.0
2007-08-15 19:55:00,96.355,96.36,96.33,96.35,721700001.0
2007-08-15 19:56:00,96.35,96.36,96.34,96.36,132600000.0
2007-08-15 19:57:00,96.35,96.36,96.33,96.36,538200001.0
2007-08-15 19:58:00,96.36,96.36,96.34,96.36,465199997.0
2007-08-15 19:59:00,96.36,96.36,96.32,96.335,568700000.0
2007-08-15 20:00:00,96.335,96.335,96.3,96.305,631099999.0
2007-08-15 20:01:00,96.305,96.305,96.29,96.305,532400000.0
2007-08-15 20:02:00,96.3,96.305,96.27,96.305,478099998.0
2007-08-15 20:03:00,96.3,96.305,96.275,96.275,599699998.0
2007-08-15 20:04:00,96.275,96.295,96.27,96.29,641299998.0
2007-08-15 20:05:00,96.29,96.295,96.25,96.265,1190999993.0
2007-08-15 20:06:00,96.27,96.28,96.23,96.24,757899993.0
2007-08-15 20:07:00,96.245,96.245,96.185,96.19,794700006.0
2007-08-15 20:08:00,96.19,96.22,96.19,96.22,706699997.0
2007-08-15 20:09:00,96.22,96.22,96.18,96.195,952900002.0
2007-08-15 20:10:00,96.2,96.205,96.16,96.16,1069700001.0
2007-08-15 20:11:00,96.16,96.22,96.15,96.21,983499999.0
2007-08-15 20:12:00,96.21,96.215,96.18,96.2,981099998.0
2007-08-15 20:13:00,96.2,96.21,96.18,96.2,402199999.0
2007-08-15 20:14:00,96.19,96.215,96.17,96.185,899200001.0
2007-08-15 20:15:00,96.185,96.185,96.13,96.165,1041300002.0
2007-08-15 20:16:00,96.17,96.2,96.16,96.17,726400007.0
2007-08-15 20:17:00,96.17,96.225,96.16,96.215,700000005.0
2007-08-15 20:18:00,96.215,96.22,96.15,96.175,649699998.0
2007-08-15 20:19:00,96.175,96.19,96.14,96.18,1654100001.0
2007-08-15 20:20:00,96.19,96.205,96.19,96.195,227099999.0
2007-08-15 20:21:00,96.195,96.2,96.17,96.17,463499993.0
2007-08-15 20:22:00,96.17,96.205,96.17,96.195,237000001.0
2007-08-15 20:23:00,96.195,96.205,96.18,96.18,566899995.0
2007-08-15 20:24:00,96.18,96.18,96.13,96.145,935099993.0
2007-08-15 20:25:00,96.145,96.15,96.13,96.135,823099999.0
2007-08-15 20:26:00,96.135,96.15,96.13,96.14,223599997.0
2007-08-15 20:27:00,96.13,96.17,96.13,96.17,529999996.0
2007-08-15 20:28:00,96.17,96.185,96.15,96.17,506699995.0
2007-08-15 20:29:00,96.17,96.18,96.13,96.15,1102299996.0
2007-08-15 20:30:00,96.15,96.175,96.13,96.165,907900001.0
2007-08-15 20:31:00,96.165,96.185,96.15,96.18,496900002.0
2007-08-15 20:32:00,96.17,96.18,96.16,96.16,315200000.0
2007-08-15 20:33:00,96.165,96.17,96.14,96.15,382899999.0
2007-08-15 20:34:00,96.16,96.16,96.11,96.12,700800000.0
2007-08-15 20:35:00,96.12,96.14,96.09,96.135,672300000.0
2007-08-15 20:36:00,96.13,96.15,96.09,96.1,658599999.0
2007-08-15 20:37:00,96.095,96.125,96.08,96.08,758599998.0
2007-08-15 20:38:00,96.09,96.13,96.09,96.11,850299997.0
2007-08-15 20:39:00,96.09,96.13,96.09,96.105,965700006.0
2007-08-15 20:40:00,96.105,96.145,96.09,96.125,1182100001.0
2007-08-15 20:41:00,96.13,96.13,96.08,96.12,763999997.0
2007-08-15 20:42:00,96.12,96.12,96.08,96.11,420899999.0
2007-08-15 20:43:00,96.11,96.11,96.08,96.11,331799998.0
2007-08-15 20:44:00,96.11,96.12,96.1,96.11,452700001.0
2007-08-15 20:45:00,96.115,96.15,96.11,96.125,503599999.0
2007-08-15 20:46:00,96.125,96.125,96.11,96.115,423200000.0
2007-08-15 20:47:00,96.115,96.115,95.99,95.995,1274000000.0
2007-08-15 20:48:00,95.99,95.995,95.87,95.92,1921799991.0
2007-08-15 20:49:00,95.93,96.0,95.92,95.975,1637199997.0
2007-08-15 20:50:00,95.98,95.98,95.91,95.95,1365900001.0
2007-08-15 20:51:00,95.95,96.01,95.95,95.99,1438699994.0
2007-08-15 20:52:00,95.99,96.02,95.98,96.02,1016299995.0
2007-08-15 20:53:00,96.02,96.035,95.99,96.03,917700000.0
2007-08-15 20:54:00,96.035,96.035,95.97,95.97,736000000.0
2007-08-15 20:55:00,95.97,96.0,95.95,95.99,937099995.0
2007-08-15 20:56:00,95.99,96.01,95.96,95.99,962300002.0
2007-08-15 20:57:00,95.99,96.01,95.96,95.965,1170700006.0
2007-08-15 20:58:00,95.965,95.98,95.9,95.93,994399998.0
2007-08-15 20:59:00,95.93,95.965,95.88,95.905,1361899999.0
2007-08-15 21:00:00,95.9,95.97,95.89,95.96,1368800000.0
2007-08-15 21:01:00,95.96,95.99,95.94,95.97,1570799998.0
2007-08-15 21:02:00,95.96,95.995,95.94,95.98,1213299989.0
2007-08-15 21:03:00,95.975,95.98,95.93,95.94,674700006.0
2007-08-15 21:04:00,95.94,95.94,95.88,95.895,1228599999.0
2007-08-15 21:05:00,95.9,95.97,95.9,95.91,1403000000.0
2007-08-15 21:06:00,95.91,95.945,95.89,95.945,589499999.0
2007-08-15 21:07:00,95.945,95.96,95.88,95.88,916400002.0
2007-08-15 21:08:00,95.89,95.94,95.86,95.935,1126999992.0
2007-08-15 21:09:00,95.935,95.94,95.89,95.905,1010199995.0
2007-08-15 21:10:00,95.89,95.935,95.88,95.915,644599996.0
2007-08-15 21:11:00,95.915,95.93,95.89,95.9,582800000.0
2007-08-15 21:12:00,95.91,95.91,95.81,95.81,1306999991.0
2007-08-15 21:13:00,95.81,95.84,95.8,95.82,1429000000.0
2007-08-15 21:14:00,95.82,95.86,95.8,95.84,1590299997.0
2007-08-15 21:15:00,95.84,95.85,95.81,95.815,702699999.0
2007-08-15 21:16:00,95.815,95.85,95.79,95.85,919099999.0
2007-08-15 21:17:00,95.85,95.86,95.8,95.825,680499997.0
2007-08-15 21:18:00,95.83,95.88,95.825,95.87,924200003.0
2007-08-15 21:19:00,95.87,95.91,95.86,95.89,931899999.0
2007-08-15 21:20:00,95.895,95.915,95.86,95.91,890299995.0
2007-08-15 21:21:00,95.91,95.92,95.87,95.895,1449400001.0
2007-08-15 21:22:00,95.9,95.92,95.85,95.87,1232300005.0
2007-08-15 21:23:00,95.86,95.89,95.84,95.875,1351700000.0
2007-08-15 21:24:00,95.875,95.875,95.85,95.85,344700000.0
2007-08-15 21:25:00,95.85,95.85,95.82,95.83,466499998.0
2007-08-15 21:26:00,95.83,95.83,95.785,95.79,495700000.0
2007-08-15 21:27:00,95.79,95.825,95.78,95.815,638799999.0
2007-08-15 21:28:00,95.815,95.815,95.77,95.79,528499996.0
2007-08-15 21:29:00,95.795,95.805,95.77,95.78,687899999.0
2007-08-15 21:30:00,95.78,95.81,95.78,95.8,1500899993.0
2007-08-15 21:31:00,95.8,95.805,95.78,95.79,677299995.0
2007-08-15 21:32:00,95.79,95.84,95.79,95.81,1105499994.0
2007-08-15 21:33:00,95.81,95.83,95.8,95.82,782499997.0
2007-08-15 21:34:00,95.815,95.83,95.79,95.83,1042599999.0
2007-08-15 21:35:00,95.81,95.84,95.79,95.82,1168400002.0
2007-08-15 21:36:00,95.82,95.85,95.81,95.825,478800001.0
2007-08-15 21:37:00,95.82,95.84,95.805,95.83,994399997.0
2007-08-15 21:38:00,95.83,95.85,95.815,95.825,440399998.0
2007-08-15 21:39:00,95.84,95.85,95.81,95.835,938700001.0
2007-08-15 21:40:00,95.85,95.86,95.82,95.86,1270299994.0
2007-08-15 21:41:00,95.855,95.88,95.84,95.85,1622699990.0
2007-08-15 21:42:00,95.86,95.87,95.84,95.86,2044199999.0
2007-08-15 21:43:00,95.855,95.88,95.85,95.86,1278999998.0
2007-08-15 21:44:00,95.86,95.88,95.84,95.84,451300001.0
2007-08-15 21:45:00,95.85,95.87,95.82,95.85,698099999.0
2007-08-15 21:46:00,95.84,95.87,95.825,95.86,743499999.0
2007-08-15 21:47:00,95.87,95.88,95.85,95.86,391000000.0
2007-08-15 21:48:00,95.875,95.88,95.84,95.87,1035899998.0
2007-08-15 21:49:00,95.85,95.875,95.83,95.845,585299998.0
2007-08-15 21:50:00,95.85,95.85,95.8,95.82,1267199995.0
2007-08-15 21:51:00,95.82,95.835,95.81,95.83,437399999.0
2007-08-15 21:52:00,95.83,95.835,95.78,95.79,858100001.0
2007-08-15 21:53:00,95.79,95.81,95.77,95.775,674700003.0
2007-08-15 21:54:00,95.775,95.78,95.745,95.75,556200000.0
2007-08-15 21:55:00,95.74,95.75,95.73,95.74,455500000.0
2007-08-15 21:56:00,95.75,95.75,95.72,95.74,692399999.0
2007-08-15 21:57:00,95.74,95.765,95.73,95.76,959700000.0
2007-08-15 21:58:00,95.76,95.76,95.73,95.73,328699998.0
2007-08-15 21:59:00,95.73,95.75,95.72,95.74,867700001.0
2007-08-15 22:00:00,95.73,95.77,95.73,95.77,910400001.0
2007-08-15 22:01:00,95.74,95.79,95.74,95.77,539399998.0
2007-08-15 22:02:00,95.765,95.78,95.76,95.78,589499999.0
2007-08-15 22:03:00,95.78,95.795,95.77,95.78,621199999.0
2007-08-15 22:04:00,95.78,95.8,95.77,95.785,614800000.0
2007-08-15 22:05:00,95.785,95.79,95.75,95.78,672099997.0
2007-08-15 22:06:00,95.78,95.79,95.76,95.78,571200003.0
2007-08-15 22:07:00,95.78,95.795,95.73,95.76,1480299985.0
2007-08-15 22:08:00,95.76,95.77,95.74,95.75,943900012.0
2007-08-15 22:09:00,95.76,95.78,95.74,95.78,200799998.0
2007-08-15 22:10:00,95.78,95.785,95.77,95.77,43100001.0
2007-08-15 22:11:00,95.77,95.82,95.76,95.81,1207100002.0
2007-08-15 22:12:00,95.805,95.81,95.77,95.81,703799993.0
2007-08-15 22:13:00,95.79,95.815,95.79,95.8,429100003.0
2007-08-15 22:14:00,95.8,95.8,95.78,95.795,521800002.0
2007-08-15 22:15:00,95.79,95.8,95.79,95.795,107700000.0
2007-08-15 22:16:00,95.795,95.81,95.79,95.79,180900000.0
2007-08-15 22:17:00,95.8,95.825,95.79,95.82,521699997.0
2007-08-15 22:18:00,95.825,95.85,95.825,95.83,355100000.0
2007-08-15 22:19:00,95.83,95.84,95.83,95.84,264299999.0
2007-08-15 22:20:00,95.83,95.85,95.815,95.83,226300000.0
2007-08-15 22:21:00,95.83,95.855,95.83,95.84,524499997.0
2007-08-15 22:22:00,95.83,95.87,95.82,95.86,712699995.0
2007-08-15 22:23:00,95.86,95.86,95.84,95.855,412399996.0
2007-08-15 22:24:00,95.855,95.88,95.84,95.85,582099993.0
2007-08-15 22:25:00,95.85,95.875,95.85,95.87,575199997.0
2007-08-15 22:26:00,95.87,95.9,95.87,95.9,136800000.0
2007-08-15 22:27:00,95.9,95.9,95.88,95.89,212299995.0
2007-08-15 22:28:00,95.885,95.9,95.85,95.86,541499995.0
2007-08-15 22:29:00,95.86,95.875,95.85,95.875,316699999.0
2007-08-15 22:30:00,95.87,95.88,95.85,95.87,285300000.0
2007-08-15 22:31:00,95.86,95.89,95.86,95.87,140400000.0
2007-08-15 22:32:00,95.88,95.885,95.86,95.885,261500000.0
2007-08-15 22:33:00,95.885,95.885,95.87,95.87,278499994.0
2007-08-15 22:34:00,95.875,95.875,95.85,95.87,179699998.0
2007-08-15 22:35:00,95.85,95.875,95.85,95.85,104500000.0
2007-08-15 22:36:00,95.85,95.86,95.84,95.86,205199998.0
2007-08-15 22:37:00,95.855,95.86,95.84,95.85,139900000.0
2007-08-15 22:38:00,95.85,95.85,95.82,95.83,399299997.0
2007-08-15 22:39:00,95.83,95.84,95.82,95.825,372200000.0
2007-08-15 22:40:00,95.83,95.83,95.81,95.82,244000000.0
2007-08-15 22:41:00,95.82,95.82,95.78,95.8,477699992.0
2007-08-15 22:42:00,95.8,95.81,95.78,95.79,361199998.0
2007-08-15 22:43:00,95.79,95.805,95.75,95.795,368300002.0
2007-08-15 22:44:00,95.795,95.795,95.77,95.785,186100000.0
2007-08-15 22:45:00,95.76,95.79,95.76,95.775,206500002.0
2007-08-15 22:46:00,95.775,95.79,95.77,95.77,216300001.0
2007-08-15 22:47:00,95.77,95.8,95.76,95.8,488200004.0
2007-08-15 22:48:00,95.8,95.8,95.78,95.785,116000000.0
2007-08-15 22:49:00,95.785,95.785,95.77,95.78,169400000.0
2007-08-15 22:50:00,95.775,95.775,95.73,95.74,468400000.0
2007-08-15 22:51:00,95.735,95.745,95.67,95.68,800300000.0
2007-08-15 22:52:00,95.685,95.7,95.66,95.665,1282800000.0
2007-08-15 22:53:00,95.67,95.675,95.64,95.65,825300001.0
2007-08-15 22:54:00,95.65,95.68,95.63,95.65,1138099987.0
2007-08-15 22:55:00,95.66,95.665,95.63,95.655,233999999.0
2007-08-15 22:56:00,95.655,95.67,95.62,95.63,870699990.0
2007-08-15 22:57:00,95.63,95.63,95.6,95.6,701399995.0
2007-08-15 22:58:00,95.6,95.62,95.59,95.615,354900005.0
2007-08-15 22:59:00,95.6,95.62,95.59,95.61,645299994.0
2007-08-15 23:00:00,95.61,95.61,95.59,95.59,186999991.0
2007-08-15 23:01:00,95.6,95.6,95.58,95.58,100100000.0
2007-08-15 23:02:00,95.57,95.6,95.55,95.58,382500005.0
2007-08-15 23:03:00,95.57,95.59,95.53,95.55,593400008.0
2007-08-15 23:04:00,95.54,95.58,95.54,95.57,294100000.0
2007-08-15 23:05:00,95.57,95.57,95.53,95.53,204600001.0
2007-08-15 23:06:00,95.52,95.55,95.51,95.52,472200003.0
2007-08-15 23:07:00,95.53,95.54,95.51,95.53,178600000.0
2007-08-15 23:08:00,95.52,95.55,95.51,95.55,75100000.0
2007-08-15 23:09:00,95.55,95.55,95.54,95.55,132300000.0
2007-08-15 23:10:00,95.55,95.55,95.54,95.54,113900003.0
2007-08-15 23:11:00,95.54,95.555,95.52,95.53,452400000.0
2007-08-15 23:12:00,95.54,95.555,95.51,95.53,333900004.0
2007-08-15 23:13:00,95.51,95.53,95.5,95.5,628599999.0
2007-08-15 23:14:00,95.5,95.53,95.49,95.53,408800004.0
2007-08-15 23:15:00,95.51,95.53,95.5,95.52,502900009.0
2007-08-15 23:16:00,95.54,95.54,95.51,95.53,234800000.0
2007-08-15 23:17:00,95.53,95.56,95.52,95.54,678299997.0
2007-08-15 23:18:00,95.54,95.55,95.53,95.53,424600000.0
2007-08-15 23:19:00,95.53,95.54,95.48,95.51,671700001.0
2007-08-15 23:20:00,95.52,95.53,95.5,95.5,689600009.0
2007-08-15 23:21:00,95.5,95.51,95.45,95.45,933500000.0
2007-08-15 23:22:00,95.45,95.47,95.44,95.46,828500010.0
2007-08-15 23:23:00,95.46,95.49,95.45,95.49,353400005.0
2007-08-15 23:24:00,95.48,95.53,95.48,95.5,369600001.0
2007-08-15 23:25:00,95.5,95.53,95.49,95.5,340499999.0
2007-08-15 23:26:00,95.5,95.515,95.49,95.5,388900001.0
2007-08-15 23:27:00,95.51,95.51,95.47,95.49,304300003.0
2007-08-15 23:28:00,95.49,95.51,95.46,95.49,315200000.0
2007-08-15 23:29:00,95.49,95.505,95.44,95.465,552500005.0
2007-08-15 23:30:00,95.46,95.48,95.46,95.47,405400003.0
2007-08-15 23:31:00,95.47,95.49,95.47,95.48,91100000.0
2007-08-15 23:32:00,95.48,95.48,95.42,95.45,505299997.0
2007-08-15 23:33:00,95.45,95.455,95.33,95.35,979899997.0
2007-08-15 23:34:00,95.35,95.4,95.34,95.37,710300001.0
2007-08-15 23:35:00,95.37,95.37,95.34,95.34,467299996.0
2007-08-15 23:36:00,95.34,95.34,95.29,95.32,805999984.0
2007-08-15 23:37:00,95.32,95.335,95.28,95.31,413599995.0
2007-08-15 23:38:00,95.31,95.345,95.3,95.32,499399996.0
2007-08-15 23:39:00,95.34,95.37,95.33,95.35,564800003.0
2007-08-15 23:40:00,95.35,95.4,95.35,95.38,743699996.0
2007-08-15 23:41:00,95.38,95.4,95.37,95.38,267200000.0
2007-08-15 23:42:00,95.405,95.41,95.35,95.36,778400001.0
2007-08-15 23:43:00,95.36,95.38,95.35,95.375,605000003.0
2007-08-15 23:44:00,95.36,95.38,95.32,95.33,460500001.0
2007-08-15 23:45:00,95.33,95.365,95.32,95.36,555399996.0
2007-08-15 23:46:00,95.36,95.36,95.32,95.34,989400007.0
2007-08-15 23:47:00,95.335,95.355,95.31,95.34,406200002.0
2007-08-15 23:48:00,95.34,95.37,95.32,95.35,141099999.0
2007-08-15 23:49:00,95.35,95.35,95.3,95.34,559200007.0
2007-08-15 23:50:00,95.345,95.37,95.32,95.34,543099999.0
2007-08-15 23:51:00,95.34,95.36,95.34,95.35,329299995.0
2007-08-15 23:52:00,95.36,95.37,95.35,95.36,413899991.0
2007-08-15 23:53:00,95.36,95.37,95.34,95.365,459900001.0
2007-08-15 23:54:00,95.36,95.375,95.35,95.37,219599999.0
2007-08-15 23:55:00,95.35,95.38,95.35,95.37,329199998.0
2007-08-15 23:56:00,95.36,95.37,95.34,95.35,247099999.0
2007-08-15 23:57:00,95.35,95.37,95.33,95.35,459399998.0
2007-08-15 23:58:00,95.35,95.36,95.33,95.34,341899998.0
2007-08-15 23:59:00,95.34,95.35,95.31,95.34,260100000.0
2007-08-16 00:00:00,95.33,95.345,95.31,95.32,511499994.0
2007-08-16 00:01:00,95.32,95.345,95.32,95.32,431599997.0
2007-08-16 00:02:00,95.32,95.355,95.31,95.35,1170899997.0
2007-08-16 00:03:00,95.34,95.35,95.32,95.32,537799997.0
2007-08-16 00:04:00,95.32,95.34,95.31,95.31,446499998.0
2007-08-16 00:05:00,95.32,95.325,95.3,95.3,291399999.0
2007-08-16 00:06:00,95.3,95.34,95.29,95.32,351499996.0
2007-08-16 00:07:00,95.33,95.33,95.29,95.315,261400002.0
2007-08-16 00:08:00,95.315,95.33,95.3,95.32,196699998.0
2007-08-16 00:09:00,95.31,95.335,95.29,95.29,477999991.0
2007-08-16 00:10:00,95.315,95.34,95.3,95.3,506100005.0
2007-08-16 00:11:00,95.31,95.34,95.3,95.325,405900001.0
2007-08-16 00:12:00,95.33,95.35,95.31,95.32,451499983.0
2007-08-16 00:13:00,95.32,95.37,95.32,95.33,692599986.0
2007-08-16 00:14:00,95.34,95.36,95.33,95.34,319700000.0
2007-08-16 00:15:00,95.34,95.365,95.34,95.36,294299998.0
2007-08-16 00:16:00,95.35,95.37,95.35,95.36,307899992.0
2007-08-16 00:17:00,95.34,95.375,95.34,95.35,473100005.0
2007-08-16 00:18:00,95.36,95.39,95.35,95.38,430700005.0
2007-08-16 00:19:00,95.38,95.38,95.35,95.35,385900000.0
2007-08-16 00:20:00,95.35,95.4,95.35,95.37,614700001.0
2007-08-16 00:21:00,95.37,95.385,95.37,95.385,85000000.0
2007-08-16 00:22:00,95.39,95.39,95.36,95.365,410499999.0
2007-08-16 00:23:00,95.37,95.375,95.355,95.365,152200000.0
2007-08-16 00:24:00,95.365,95.37,95.33,95.37,146100001.0
2007-08-16 00:25:00,95.37,95.37,95.37,95.37,122400000.0
2007-08-16 00:26:00,95.37,95.37,95.34,95.34,177399998.0
2007-08-16 00:27:00,95.35,95.365,95.33,95.36,632299993.0
2007-08-16 00:28:00,95.37,95.38,95.345,95.345,374000001.0
2007-08-16 00:29:00,95.34,95.36,95.34,95.35,200900000.0
2007-08-16 00:30:00,95.36,95.36,95.355,95.355,60000000.0
2007-08-16 00:31:00,95.36,95.36,95.355,95.36,48800000.0
2007-08-16 00:32:00,95.36,95.385,95.36,95.38,180800000.0
2007-08-16 00:33:00,95.38,95.38,95.38,95.38,75200000.0
2007-08-16 00:34:00,95.38,95.39,95.375,95.39,109600000.0
2007-08-16 00:35:00,95.39,95.39,95.38,95.385,137600000.0
2007-08-16 00:36:00,95.385,95.395,95.38,95.38,128900000.0
2007-08-16 00:37:00,95.38,95.395,95.38,95.385,123700001.0
2007-08-16 00:38:00,95.39,95.4,95.39,95.4,164000000.0
2007-08-16 00:39:00,95.4,95.42,95.4,95.41,74200000.0
2007-08-16 00:40:00,95.405,95.43,95.4,95.42,176100001.0
2007-08-16 00:41:00,95.41,95.435,95.41,95.43,134299999.0
2007-08-16 00:42:00,95.43,95.435,95.42,95.435,251299997.0
2007-08-16 00:43:00,95.43,95.435,95.41,95.435,66100000.0
2007-08-16 00:44:00,95.43,95.43,95.42,95.425,74800000.0
2007-08-16 00:45:00,95.42,95.46,95.42,95.46,556800003.0
2007-08-16 00:46:00,95.46,95.46,95.44,95.45,566200001.0
2007-08-16 00:47:00,95.45,95.46,95.42,95.425,794899997.0
2007-08-16 00:48:00,95.425,95.44,95.41,95.41,428500000.0
2007-08-16 00:49:00,95.41,95.41,95.4,95.405,226400000.0
2007-08-16 00:50:00,95.41,95.42,95.39,95.42,408600000.0
2007-08-16 00:51:00,95.415,95.42,95.39,95.4,491599997.0
2007-08-16 00:52:00,95.4,95.4,95.34,95.375,1487800012.0
2007-08-16 00:53:00,95.37,95.37,95.33,95.35,1023900002.0
2007-08-16 00:54:00,95.33,95.355,95.33,95.34,290200003.0
2007-08-16 00:55:00,95.35,95.365,95.34,95.35,384799996.0
2007-08-16 00:56:00,95.355,95.37,95.34,95.37,135000000.0
2007-08-16 00:57:00,95.38,95.4,95.36,95.38,872999992.0
2007-08-16 00:58:00,95.4,95.42,95.38,95.4,521799995.0
2007-08-16 00:59:00,95.4,95.435,95.4,95.425,388099997.0
2007-08-16 01:00:00,95.425,95.45,95.41,95.41,765599991.0
2007-08-16 01:01:00,95.42,95.43,95.41,95.43,326199999.0
2007-08-16 01:02:00,95.44,95.46,95.43,95.45,809600003.0
2007-08-16 01:03:00,95.45,95.465,95.45,95.455,242400000.0
2007-08-16 01:04:00,95.45,95.455,95.45,95.455,148000000.0
2007-08-16 01:05:00,95.46,95.465,95.42,95.445,1447399989.0
2007-08-16 01:06:00,95.44,95.465,95.43,95.465,667199998.0
2007-08-16 01:07:00,95.46,95.465,95.43,95.465,380599994.0
2007-08-16 01:08:00,95.465,95.465,95.44,95.465,363099996.0
2007-08-16 01:09:00,95.465,95.475,95.46,95.47,217499998.0
2007-08-16 01:10:00,95.48,95.49,95.47,95.48,606400012.0
2007-08-16 01:11:00,95.48,95.49,95.47,95.49,546099999.0
2007-08-16 01:12:00,95.485,95.485,95.44,95.47,405300002.0
2007-08-16 01:13:00,95.47,95.475,95.46,95.465,436100007.0
2007-08-16 01:14:00,95.46,95.47,95.46,95.465,94200000.0
2007-08-16 01:15:00,95.465,95.49,95.45,95.47,407600001.0
2007-08-16 01:16:00,95.48,95.48,95.45,95.48,398900001.0
2007-08-16 01:17:00,95.48,95.48,95.43,95.48,397500001.0
2007-08-16 01:18:00,95.45,95.5,95.45,95.495,620099999.0
2007-08-16 01:19:00,95.48,95.5,95.44,95.45,446100000.0
2007-08-16 01:20:00,95.46,95.47,95.43,95.445,486800003.0
2007-08-16 01:21:00,95.445,95.46,95.44,95.46,216500001.0
2007-08-16 01:22:00,95.46,95.48,95.46,95.47,252299999.0
2007-08-16 01:23:00,95.47,95.47,95.44,95.44,271900002.0
2007-08-16 01:24:00,95.45,95.475,95.43,95.47,627200007.0
2007-08-16 01:25:00,95.47,95.48,95.45,95.46,402599998.0
2007-08-16 01:26:00,95.465,95.465,95.45,95.45,314400000.0
2007-08-16 01:27:00,95.44,95.46,95.44,95.46,214400003.0
2007-08-16 01:28:00,95.455,95.455,95.44,95.445,240000000.0
2007-08-16 01:29:00,95.445,95.45,95.43,95.44,387700002.0
2007-08-16 01:30:00,95.43,95.46,95.43,95.45,550800004.0
2007-08-16 01:31:00,95.455,95.465,95.44,95.46,187600000.0
2007-08-16 01:32:00,95.45,95.465,95.45,95.46,283699999.0
2007-08-16 01:33:00,95.46,95.46,95.43,95.44,473199999.0
2007-08-16 01:34:00,95.45,95.47,95.425,95.43,610000000.0
2007-08-16 01:35:00,95.43,95.44,95.41,95.42,257600002.0
2007-08-16 01:36:00,95.415,95.43,95.41,95.43,194499999.0
2007-08-16 01:37:00,95.42,95.44,95.41,95.44,142400001.0
2007-08-16 01:38:00,95.43,95.45,95.43,95.43,470599994.0
2007-08-16 01:39:00,95.44,95.44,95.43,95.43,327599998.0
2007-08-16 01:40:00,95.44,95.475,95.44,95.475,258499996.0
2007-08-16 01:41:00,95.48,95.49,95.475,95.475,98400000.0
2007-08-16 01:42:00,95.49,95.49,95.43,95.44,879499995.0
2007-08-16 01:43:00,95.44,95.45,95.41,95.43,511599999.0
2007-08-16 01:44:00,95.43,95.44,95.4,95.425,677100005.0
2007-08-16 01:45:00,95.425,95.425,95.4,95.41,304500000.0
2007-08-16 01:46:00,95.41,95.42,95.41,95.42,84800000.0
2007-08-16 01:47:00,95.42,95.435,95.38,95.435,879700005.0
2007-08-16 01:48:00,95.43,95.44,95.38,95.4,679099995.0
2007-08-16 01:49:00,95.395,95.41,95.38,95.38,183200000.0
2007-08-16 01:50:00,95.38,95.39,95.35,95.37,528200000.0
2007-08-16 01:51:00,95.38,95.41,95.38,95.405,239400000.0
2007-08-16 01:52:00,95.41,95.415,95.38,95.38,419200000.0
2007-08-16 01:53:00,95.38,95.38,95.35,95.37,263300000.0
2007-08-16 01:54:00,95.365,95.375,95.36,95.375,350200000.0
2007-08-16 01:55:00,95.375,95.38,95.36,95.37,548500000.0
2007-08-16 01:56:00,95.36,95.37,95.35,95.37,412699999.0
2007-08-16 01:57:00,95.35,95.39,95.35,95.39,447200000.0
2007-08-16 01:58:00,95.37,95.39,95.36,95.385,569500001.0
2007-08-16 01:59:00,95.38,95.41,95.37,95.39,588199993.0
2007-08-16 02:00:00,95.39,95.41,95.38,95.39,740299998.0
2007-08-16 02:01:00,95.405,95.425,95.39,95.415,383100001.0
2007-08-16 02:02:00,95.41,95.41,95.35,95.38,739999994.0
2007-08-16 02:03:00,95.4,95.405,95.37,95.375,473400001.0
2007-08-16 02:04:00,95.38,95.4,95.37,95.4,574500005.0
2007-08-16 02:05:00,95.39,95.45,95.39,95.435,848100001.0
2007-08-16 02:06:00,95.43,95.45,95.42,95.445,1152900008.0
2007-08-16 02:07:00,95.45,95.5,95.45,95.49,622700005.0
2007-08-16 02:08:00,95.505,95.54,95.46,95.51,1282899997.0
2007-08-16 02:09:00,95.51,95.535,95.51,95.52,843099995.0
2007-08-16 02:10:00,95.515,95.53,95.5,95.525,810700000.0
2007-08-16 02:11:00,95.52,95.55,95.52,95.545,783200000.0
2007-08-16 02:12:00,95.545,95.6,95.53,95.57,921500003.0
2007-08-16 02:13:00,95.56,95.58,95.54,95.54,407700001.0
2007-08-16 02:14:00,95.54,95.54,95.485,95.49,574100001.0
2007-08-16 02:15:00,95.49,95.505,95.47,95.485,484599999.0
2007-08-16 02:16:00,95.48,95.51,95.47,95.5,600800000.0
2007-08-16 02:17:00,95.5,95.5,95.48,95.485,297600000.0
2007-08-16 02:18:00,95.485,95.49,95.46,95.47,644299992.0
2007-08-16 02:19:00,95.47,95.47,95.43,95.455,610999998.0
2007-08-16 02:20:00,95.45,95.45,95.42,95.43,353800000.0
2007-08-16 02:21:00,95.435,95.455,95.42,95.45,467200000.0
2007-08-16 02:22:00,95.45,95.465,95.44,95.46,414000000.0
2007-08-16 02:23:00,95.46,95.5,95.46,95.495,520199997.0
2007-08-16 02:24:00,95.495,95.495,95.445,95.45,460000000.0
2007-08-16 02:25:00,95.45,95.455,95.42,95.455,889900000.0
2007-08-16 02:26:00,95.455,95.455,95.43,95.44,245600000.0
2007-08-16 02:27:00,95.445,95.455,95.44,95.44,352300000.0
2007-08-16 02:28:00,95.44,95.45,95.41,95.44,601800000.0
2007-08-16 02:29:00,95.44,95.48,95.44,95.47,479200000.0
2007-08-16 02:30:00,95.47,95.49,95.45,95.49,464999999.0
2007-08-16 02:31:00,95.485,95.525,95.48,95.51,884399996.0
2007-08-16 02:32:00,95.515,95.535,95.49,95.52,840299998.0
2007-08-16 02:33:00,95.52,95.53,95.49,95.5,511300000.0
2007-08-16 02:34:00,95.52,95.52,95.5,95.51,103200000.0
2007-08-16 02:35:00,95.51,95.51,95.47,95.49,441600000.0
2007-08-16 02:36:00,95.49,95.5,95.45,95.48,945400004.0
2007-08-16 02:37:00,95.48,95.49,95.45,95.48,733499999.0
2007-08-16 02:38:00,95.48,95.49,95.45,95.49,499099999.0
2007-08-16 02:39:00,95.49,95.515,95.48,95.49,869500009.0
2007-08-16 02:40:00,95.49,95.5,95.48,95.5,520800000.0
2007-08-16 02:41:00,95.5,95.51,95.49,95.49,371000002.0
2007-08-16 02:42:00,95.49,95.505,95.47,95.47,729700002.0
2007-08-16 02:43:00,95.47,95.515,95.47,95.505,668299999.0
2007-08-16 02:44:00,95.5,95.56,95.49,95.56,1250700000.0
2007-08-16 02:45:00,95.56,95.57,95.52,95.525,857400000.0
2007-08-16 02:46:00,95.525,95.54,95.5,95.525,979999998.0
2007-08-16 02:47:00,95.525,95.535,95.49,95.49,640699998.0
2007-08-16 02:48:00,95.5,95.53,95.46,95.51,1810400006.0
2007-08-16 02:49:00,95.51,95.54,95.49,95.53,1141399989.0
2007-08-16 02:50:00,95.52,95.54,95.51,95.53,987599997.0
2007-08-16 02:51:00,95.53,95.55,95.47,95.49,1184199998.0
2007-08-16 02:52:00,95.495,95.52,95.48,95.515,494900005.0
2007-08-16 02:53:00,95.5,95.51,95.46,95.47,589200002.0
2007-08-16 02:54:00,95.47,95.48,95.44,95.44,507000010.0
2007-08-16 02:55:00,95.44,95.46,95.4,95.46,699699997.0
2007-08-16 02:56:00,95.46,95.46,95.43,95.445,406099999.0
2007-08-16 02:57:00,95.445,95.47,95.43,95.465,843699997.0
2007-08-16 02:58:00,95.47,95.485,95.44,95.44,1184100006.0
2007-08-16 02:59:00,95.44,95.45,95.41,95.43,613699997.0
2007-08-16 03:00:00,95.43,95.44,95.395,95.4,663600003.0
2007-08-16 03:01:00,95.4,95.42,95.39,95.42,920400001.0
2007-08-16 03:02:00,95.42,95.42,95.39,95.39,586300000.0
2007-08-16 03:03:00,95.39,95.395,95.38,95.39,452900001.0
2007-08-16 03:04:00,95.39,95.395,95.37,95.375,631299999.0
2007-08-16 03:05:00,95.37,95.38,95.36,95.365,643900000.0
2007-08-16 03:06:00,95.36,95.38,95.35,95.365,804800001.0
2007-08-16 03:07:00,95.365,95.405,95.36,95.4,598400003.0
2007-08-16 03:08:00,95.4,95.42,95.38,95.415,1069599986.0
2007-08-16 03:09:00,95.41,95.42,95.38,95.41,786299999.0
2007-08-16 03:10:00,95.41,95.41,95.38,95.4,608500000.0
2007-08-16 03:11:00,95.4,95.41,95.38,95.395,646400000.0
2007-08-16 03:12:00,95.395,95.395,95.36,95.39,338300000.0
2007-08-16 03:13:00,95.39,95.4,95.38,95.4,399999999.0
2007-08-16 03:14:00,95.4,95.41,95.37,95.39,701400000.0
2007-08-16 03:15:00,95.39,95.44,95.39,95.44,1029199993.0
2007-08-16 03:16:00,95.44,95.445,95.41,95.425,693400000.0
2007-08-16 03:17:00,95.43,95.45,95.43,95.445,575599997.0
2007-08-16 03:18:00,95.445,95.46,95.43,95.45,469899996.0
2007-08-16 03:19:00,95.45,95.46,95.43,95.45,587199999.0
2007-08-16 03:20:00,95.45,95.52,95.44,95.52,424700001.0
2007-08-16 03:21:00,95.52,95.58,95.51,95.54,1120099994.0
2007-08-16 03:22:00,95.54,95.54,95.505,95.525,445599998.0
2007-08-16 03:23:00,95.525,95.54,95.5,95.505,210100001.0
2007-08-16 03:24:00,95.505,95.52,95.485,95.49,192000000.0
2007-08-16 03:25:00,95.49,95.51,95.48,95.495,254300000.0
2007-08-16 03:26:00,95.49,95.5,95.48,95.48,212800000.0
2007-08-16 03:27:00,95.48,95.52,95.47,95.515,207899998.0
2007-08-16 03:28:00,95.52,95.53,95.49,95.49,171700000.0
2007-08-16 03:29:00,95.5,95.5,95.48,95.5,303200000.0
2007-08-16 03:30:00,95.5,95.52,95.49,95.515,202400000.0
2007-08-16 03:31:00,95.505,95.52,95.49,95.5,97099999.0
2007-08-16 03:32:00,95.5,95.52,95.49,95.51,236900002.0
2007-08-16 03:33:00,95.51,95.51,95.49,95.51,223700000.0
2007-08-16 03:34:00,95.51,95.51,95.47,95.47,222400000.0
2007-08-16 03:35:00,95.47,95.49,95.45,95.49,339400000.0
2007-08-16 03:36:00,95.5,95.53,95.485,95.51,268000000.0
2007-08-16 03:37:00,95.51,95.53,95.5,95.525,512500003.0
2007-08-16 03:38:00,95.525,95.535,95.51,95.53,439000004.0
2007-08-16 03:39:00,95.525,95.53,95.52,95.525,194400000.0
2007-08-16 03:40:00,95.525,95.535,95.49,95.51,1015299988.0
2007-08-16 03:41:00,95.51,95.515,95.5,95.51,427700000.0
2007-08-16 03:42:00,95.505,95.535,95.495,95.535,623200000.0
2007-08-16 03:43:00,95.54,95.555,95.54,95.545,472899999.0
2007-08-16 03:44:00,95.55,95.55,95.52,95.52,386400000.0
2007-08-16 03:45:00,95.525,95.525,95.5,95.51,625000002.0
2007-08-16 03:46:00,95.5,95.515,95.5,95.505,726999987.0
2007-08-16 03:47:00,95.51,95.51,95.48,95.495,440700001.0
2007-08-16 03:48:00,95.49,95.515,95.49,95.5,1122799997.0
2007-08-16 03:49:00,95.5,95.515,95.48,95.51,501000000.0
2007-08-16 03:50:00,95.51,95.52,95.49,95.505,381200000.0
2007-08-16 03:51:00,95.51,95.535,95.51,95.53,269000000.0
2007-08-16 03:52:00,95.53,95.53,95.505,95.52,228499999.0
2007-08-16 03:53:00,95.52,95.52,95.5,95.52,216700000.0
2007-08-16 03:54:00,95.52,95.525,95.51,95.525,295200000.0
2007-08-16 03:55:00,95.525,95.54,95.52,95.535,514899994.0
2007-08-16 03:56:00,95.535,95.545,95.52,95.535,529700001.0
2007-08-16 03:57:00,95.53,95.54,95.51,95.515,469700000.0
2007-08-16 03:58:00,95.515,95.54,95.51,95.52,605600000.0
2007-08-16 03:59:00,95.52,95.52,95.5,95.505,521500001.0
2007-08-16 04:00:00,95.51,95.525,95.5,95.51,272800000.0
2007-08-16 04:01:00,95.51,95.53,95.51,95.53,268800000.0
2007-08-16 04:02:00,95.53,95.54,95.52,95.54,526400000.0
2007-08-16 04:03:00,95.54,95.545,95.51,95.53,330200001.0
2007-08-16 04:04:00,95.52,95.54,95.52,95.52,317400000.0
2007-08-16 04:05:00,95.52,95.52,95.45,95.46,610400000.0
2007-08-16 04:06:00,95.47,95.47,95.4,95.455,1081900001.0
2007-08-16 04:07:00,95.44,95.475,95.44,95.45,633800000.0
2007-08-16 04:08:00,95.45,95.46,95.43,95.455,1106800003.0
2007-08-16 04:09:00,95.46,95.475,95.45,95.475,313799998.0
2007-08-16 04:10:00,95.46,95.47,95.42,95.435,1059600000.0
2007-08-16 04:11:00,95.435,95.445,95.42,95.44,905799999.0
2007-08-16 04:12:00,95.43,95.47,95.43,95.46,547399996.0
2007-08-16 04:13:00,95.46,95.47,95.44,95.46,407900001.0
2007-08-16 04:14:00,95.46,95.47,95.45,95.46,486700000.0
2007-08-16 04:15:00,95.45,95.47,95.43,95.445,1013999996.0
2007-08-16 04:16:00,95.445,95.47,95.43,95.45,453399998.0
2007-08-16 04:17:00,95.45,95.47,95.44,95.46,773199997.0
2007-08-16 04:18:00,95.45,95.46,95.44,95.46,355699997.0
2007-08-16 04:19:00,95.46,95.48,95.45,95.48,207200000.0
2007-08-16 04:20:00,95.48,95.49,95.46,95.49,456899998.0
2007-08-16 04:21:00,95.49,95.51,95.49,95.5,68800000.0
2007-08-16 04:22:00,95.51,95.51,95.49,95.495,451400000.0
2007-08-16 04:23:00,95.49,95.495,95.445,95.475,858899999.0
2007-08-16 04:24:00,95.48,95.495,95.48,95.49,311200000.0
2007-08-16 04:25:00,95.49,95.49,95.475,95.475,64000000.0
2007-08-16 04:26:00,95.475,95.48,95.45,95.45,626799999.0
2007-08-16 04:27:00,95.44,95.455,95.42,95.43,598700000.0
2007-08-16 04:28:00,95.44,95.44,95.42,95.44,345199996.0
2007-08-16 04:29:00,95.44,95.44,95.43,95.44,293400001.0
2007-08-16 04:30:00,95.44,95.44,95.42,95.425,104800000.0
2007-08-16 04:31:00,95.43,95.435,95.41,95.43,339100002.0
2007-08-16 04:32:00,95.42,95.44,95.41,95.42,301400000.0
2007-08-16 04:33:00,95.42,95.42,95.39,95.41,653099999.0
2007-08-16 04:34:00,95.4,95.42,95.4,95.42,265000000.0
2007-08-16 04:35:00,95.415,95.42,95.39,95.41,691899995.0
2007-08-16 04:36:00,95.41,95.41,95.38,95.38,429200009.0
2007-08-16 04:37:00,95.39,95.41,95.39,95.4,327300000.0
2007-08-16 04:38:00,95.4,95.41,95.39,95.405,328100000.0
2007-08-16 04:39:00,95.405,95.44,95.405,95.43,552000000.0
2007-08-16 04:40:00,95.43,95.445,95.43,95.43,167200000.0
2007-08-16 04:41:00,95.43,95.455,95.43,95.45,230700000.0
2007-08-16 04:42:00,95.455,95.455,95.44,95.445,249400000.0
2007-08-16 04:43:00,95.445,95.46,95.43,95.44,524699998.0
2007-08-16 04:44:00,95.44,95.44,95.43,95.43,240900000.0
2007-08-16 04:45:00,95.42,95.435,95.42,95.425,260099998.0
2007-08-16 04:46:00,95.425,95.43,95.42,95.43,243499999.0
2007-08-16 04:47:00,95.43,95.45,95.41,95.42,769899995.0
2007-08-16 04:48:00,95.42,95.43,95.41,95.425,314799999.0
2007-08-16 04:49:00,95.43,95.435,95.41,95.42,496999997.0
2007-08-16 04:50:00,95.43,95.445,95.43,95.44,356399997.0
2007-08-16 04:51:00,95.435,95.45,95.43,95.445,328000000.0
2007-08-16 04:52:00,95.445,95.445,95.425,95.43,159900001.0
2007-08-16 04:53:00,95.43,95.44,95.43,95.43,124800000.0
2007-08-16 04:54:00,95.43,95.43,95.42,95.42,52800000.0
2007-08-16 04:55:00,95.43,95.44,95.42,95.42,485499996.0
2007-08-16 04:56:00,95.42,95.44,95.42,95.44,431899999.0
2007-08-16 04:57:00,95.44,95.44,95.43,95.44,299400003.0
2007-08-16 04:58:00,95.44,95.44,95.415,95.42,545600000.0
2007-08-16 04:59:00,95.415,95.43,95.415,95.43,243200000.0
2007-08-16 05:00:00,95.43,95.44,95.41,95.42,582500003.0
2007-08-16 05:01:00,95.425,95.43,95.41,95.41,359999998.0
2007-08-16 05:02:00,95.41,95.43,95.39,95.395,968799997.0
2007-08-16 05:03:00,95.395,95.415,95.39,95.41,404800000.0
2007-08-16 05:04:00,95.4,95.42,95.39,95.405,535000000.0
2007-08-16 05:05:00,95.39,95.415,95.39,95.39,748699997.0
2007-08-16 05:06:00,95.39,95.41,95.38,95.39,729300001.0
2007-08-16 05:07:00,95.39,95.39,95.36,95.36,542000000.0
2007-08-16 05:08:00,95.37,95.38,95.35,95.365,823899998.0
2007-08-16 05:09:00,95.35,95.37,95.32,95.325,1093300004.0
2007-08-16 05:10:00,95.325,95.33,95.3,95.31,685900001.0
2007-08-16 05:11:00,95.31,95.32,95.26,95.26,1897600006.0
2007-08-16 05:12:00,95.26,95.26,95.2,95.23,891800003.0
2007-08-16 05:13:00,95.23,95.27,95.23,95.27,1467100006.0
2007-08-16 05:14:00,95.25,95.27,95.25,95.27,1199799997.0
2007-08-16 05:15:00,95.27,95.275,95.23,95.235,970800000.0
2007-08-16 05:16:00,95.235,95.245,95.2,95.21,932700000.0
2007-08-16 05:17:00,95.21,95.21,95.17,95.19,593699997.0
2007-08-16 05:18:00,95.18,95.21,95.18,95.19,722899996.0
2007-08-16 05:19:00,95.2,95.2,95.15,95.165,532899999.0
2007-08-16 05:20:00,95.16,95.175,95.14,95.145,570400000.0
2007-08-16 05:21:00,95.15,95.15,95.055,95.06,1304000003.0
2007-08-16 05:22:00,95.06,95.07,95.02,95.02,1697900003.0
2007-08-16 05:23:00,95.02,95.04,94.995,95.005,858900001.0
2007-08-16 05:24:00,95.0,95.09,95.0,95.08,1098799997.0
2007-08-16 05:25:00,95.08,95.085,95.02,95.035,727299998.0
2007-08-16 05:26:00,95.04,95.08,95.03,95.05,667800000.0
2007-08-16 05:27:00,95.045,95.105,94.99,95.095,1230800006.0
2007-08-16 05:28:00,95.09,95.13,95.08,95.11,1371400003.0
2007-08-16 05:29:00,95.11,95.155,95.1,95.14,1063899999.0
2007-08-16 05:30:00,95.14,95.14,95.09,95.12,599300000.0
2007-08-16 05:31:00,95.12,95.165,95.12,95.16,673399998.0
2007-08-16 05:32:00,95.16,95.18,95.12,95.13,1293400008.0
2007-08-16 05:33:00,95.13,95.13,95.05,95.09,1014700002.0
2007-08-16 05:34:00,95.09,95.095,95.03,95.04,936800009.0
2007-08-16 05:35:00,95.03,95.05,94.99,95.04,1326100005.0
2007-08-16 05:36:00,95.03,95.08,95.03,95.08,486300000.0
2007-08-16 05:37:00,95.07,95.07,94.98,95.03,1308699988.0
2007-08-16 05:38:00,95.03,95.03,94.94,94.96,1461200006.0
2007-08-16 05:39:00,94.96,94.97,94.85,94.86,2000800002.0
2007-08-16 05:40:00,94.86,94.91,94.82,94.88,1614299998.0
2007-08-16 05:41:00,94.86,94.89,94.82,94.88,1614299998.0
2007-08-16 05:42:00,94.88,94.905,94.79,94.79,1614299998.0
2007-08-16 05:43:00,94.79,94.81,94.75,94.78,1966400009.0
2007-08-16 05:44:00,94.77,94.86,94.77,94.86,1966400009.0
2007-08-16 05:45:00,94.865,94.905,94.76,94.76,1966400009.0
2007-08-16 05:46:00,94.78,94.795,94.73,94.78,1576299983.0
2007-08-16 05:47:00,94.78,94.84,94.775,94.83,852399994.0
2007-08-16 05:48:00,94.83,94.9,94.82,94.885,1888000001.0
2007-08-16 05:49:00,94.89,94.975,94.87,94.965,1308200010.0
2007-08-16 05:50:00,94.95,95.02,94.95,94.99,1992199981.0
2007-08-16 05:51:00,94.98,95.105,94.98,95.09,1992199981.0
2007-08-16 05:52:00,95.1,95.125,95.045,95.045,1002099998.0
2007-08-16 05:53:00,95.03,95.07,95.0,95.04,1468200002.0
2007-08-16 05:54:00,95.05,95.05,94.93,94.98,2079199988.0
2007-08-16 05:55:00,94.97,94.98,94.88,94.88,2079199988.0
2007-08-16 05:56:00,94.87,94.895,94.8,94.83,2079199988.0
2007-08-16 05:57:00,94.83,94.86,94.8,94.81,1938300011.0
2007-08-16 05:58:00,94.805,94.92,94.8,94.89,1938300011.0
2007-08-16 05:59:00,94.91,94.92,94.89,94.92,1380200010.0
2007-08-16 06:00:00,94.925,95.0,94.92,94.995,1380200010.0
2007-08-16 06:01:00,94.995,95.065,94.995,95.04,1024899996.0
2007-08-16 06:02:00,95.05,95.05,94.91,94.92,1434500000.0
2007-08-16 06:03:00,94.9,94.91,94.86,94.9,1434500000.0
2007-08-16 06:04:00,94.9,94.94,94.89,94.91,1134100002.0
2007-08-16 06:05:00,94.91,94.985,94.89,94.975,912300001.0
2007-08-16 06:06:00,94.95,95.08,94.95,94.995,1617399997.0
2007-08-16 06:07:00,94.99,95.0,94.95,94.98,1107200004.0
2007-08-16 06:08:00,94.99,94.995,94.95,94.995,526700005.0
2007-08-16 06:09:00,95.0,95.02,94.99,95.02,448500008.0
2007-08-16 06:10:00,95.015,95.05,95.0,95.0,788399999.0
2007-08-16 06:11:00,95.0,95.0,94.96,94.98,956200003.0
2007-08-16 06:12:00,94.97,94.98,94.94,94.96,1388300012.0
2007-08-16 06:13:00,94.96,95.015,94.96,94.99,1104000000.0
2007-08-16 06:14:00,94.99,95.04,94.99,95.03,948900010.0
2007-08-16 06:15:00,95.02,95.04,94.98,95.03,1350200007.0
2007-08-16 06:16:00,95.03,95.05,94.98,94.995,1791900000.0
2007-08-16 06:17:00,95.0,95.01,94.96,94.97,1247399995.0
2007-08-16 06:18:00,94.97,95.025,94.97,95.02,624099993.0
2007-08-16 06:19:00,94.99,95.05,94.99,95.02,532900006.0
2007-08-16 06:20:00,95.02,95.04,95.01,95.015,546599994.0
2007-08-16 06:21:00,95.0,95.025,95.0,95.01,674900006.0
2007-08-16 06:22:00,95.02,95.06,95.01,95.025,1214400006.0
2007-08-16 06:23:00,95.025,95.03,94.98,95.0,1216300005.0
2007-08-16 06:24:00,95.0,95.06,95.0,95.06,1468900034.0
2007-08-16 06:25:00,95.06,95.07,95.02,95.045,680299996.0
2007-08-16 06:26:00,95.04,95.055,95.02,95.04,413700001.0
2007-08-16 06:27:00,95.04,95.095,95.03,95.095,581299998.0
2007-08-16 06:28:00,95.095,95.1,95.06,95.06,753000005.0
2007-08-16 06:29:00,95.06,95.09,95.05,95.09,1989900023.0
2007-08-16 06:30:00,95.09,95.12,95.09,95.1,372800000.0
2007-08-16 06:31:00,95.12,95.135,95.1,95.12,702100005.0
2007-08-16 06:32:00,95.12,95.15,95.1,95.14,710900002.0
2007-08-16 06:33:00,95.13,95.17,95.06,95.08,2001799994.0
2007-08-16 06:34:00,95.08,95.135,95.08,95.115,1994400005.0
2007-08-16 06:35:00,95.11,95.12,95.1,95.11,166699999.0
2007-08-16 06:36:00,95.11,95.16,95.11,95.14,403699999.0
2007-08-16 06:37:00,95.14,95.145,95.07,95.09,959700005.0
2007-08-16 06:38:00,95.11,95.22,95.1,95.22,1499599993.0
2007-08-16 06:39:00,95.23,95.33,95.22,95.32,1499599993.0
2007-08-16 06:40:00,95.3,95.34,95.27,95.29,1499599993.0
2007-08-16 06:41:00,95.29,95.29,95.24,95.25,1499599993.0
2007-08-16 06:42:00,95.27,95.32,95.25,95.29,1318800002.0
2007-08-16 06:43:00,95.29,95.36,95.28,95.34,1092800013.0
2007-08-16 06:44:00,95.33,95.335,95.3,95.325,1092800013.0
2007-08-16 06:45:00,95.325,95.335,95.26,95.28,1119900004.0
2007-08-16 06:46:00,95.28,95.33,95.27,95.28,1037500002.0
2007-08-16 06:47:00,95.28,95.28,95.2,95.23,1497000012.0
2007-08-16 06:48:00,95.23,95.23,95.19,95.195,1567200002.0
2007-08-16 06:49:00,95.195,95.22,95.16,95.21,1304100017.0
2007-08-16 06:50:00,95.21,95.23,95.19,95.21,1259100004.0
2007-08-16 06:51:00,95.215,95.215,95.18,95.18,793600004.0
2007-08-16 06:52:00,95.19,95.19,95.16,95.17,525200000.0
2007-08-16 06:53:00,95.17,95.19,95.13,95.15,1220800005.0
2007-08-16 06:54:00,95.15,95.17,95.145,95.155,923700002.0
2007-08-16 06:55:00,95.15,95.22,95.15,95.19,1624199996.0
2007-08-16 06:56:00,95.19,95.24,95.17,95.21,1624199996.0
2007-08-16 06:57:00,95.21,95.23,95.16,95.16,1754700004.0
2007-08-16 06:58:00,95.16,95.2,95.12,95.12,1293000002.0
2007-08-16 06:59:00,95.13,95.165,95.12,95.14,1821599986.0
2007-08-16 07:00:00,95.13,95.14,95.09,95.125,869500006.0
2007-08-16 07:01:00,95.1,95.14,95.1,95.13,771800005.0
2007-08-16 07:02:00,95.13,95.15,95.13,95.14,464599999.0
2007-08-16 07:03:00,95.15,95.21,95.14,95.21,782899999.0
2007-08-16 07:04:00,95.21,95.23,95.2,95.21,161999999.0
2007-08-16 07:05:00,95.21,95.22,95.18,95.22,615099994.0
2007-08-16 07:06:00,95.19,95.22,95.12,95.13,683600002.0
2007-08-16 07:07:00,95.14,95.19,95.14,95.18,387900005.0
2007-08-16 07:08:00,95.15,95.17,95.15,95.16,387900005.0
2007-08-16 07:09:00,95.16,95.21,95.16,95.18,1054600001.0
2007-08-16 07:10:00,95.18,95.2,95.16,95.19,2028199989.0
2007-08-16 07:11:00,95.19,95.2,95.15,95.16,712299992.0
2007-08-16 07:12:00,95.16,95.185,95.12,95.16,1491100000.0
2007-08-16 07:13:00,95.155,95.17,95.14,95.15,1043000016.0
2007-08-16 07:14:00,95.15,95.18,95.14,95.15,1127800000.0
2007-08-16 07:15:00,95.15,95.17,95.14,95.15,987100007.0
2007-08-16 07:16:00,95.15,95.17,95.15,95.17,419900002.0
2007-08-16 07:17:00,95.17,95.175,95.15,95.175,187499999.0
2007-08-16 07:18:00,95.17,95.175,95.15,95.16,160900000.0
2007-08-16 07:19:00,95.16,95.17,95.15,95.16,116600000.0
2007-08-16 07:20:00,95.17,95.19,95.15,95.19,240500000.0
2007-08-16 07:21:00,95.19,95.21,95.16,95.18,1503200013.0
2007-08-16 07:22:00,95.175,95.19,95.15,95.15,573700003.0
2007-08-16 07:23:00,95.175,95.2,95.17,95.19,473900002.0
2007-08-16 07:24:00,95.19,95.2,95.17,95.18,916699991.0
2007-08-16 07:25:00,95.18,95.225,95.18,95.2,717199997.0
2007-08-16 07:26:00,95.205,95.21,95.17,95.18,626699998.0
2007-08-16 07:27:00,95.18,95.18,95.165,95.17,214700000.0
2007-08-16 07:28:00,95.17,95.19,95.14,95.19,513800000.0
2007-08-16 07:29:00,95.19,95.215,95.17,95.18,798099999.0
2007-08-16 07:30:00,95.19,95.19,95.16,95.175,689299999.0
2007-08-16 07:31:00,95.175,95.185,95.14,95.15,638799997.0
2007-08-16 07:32:00,95.15,95.19,95.15,95.17,900000000.0
2007-08-16 07:33:00,95.17,95.19,95.165,95.19,619900000.0
2007-08-16 07:34:00,95.195,95.235,95.195,95.23,669700000.0
2007-08-16 07:35:00,95.23,95.25,95.18,95.22,1403199994.0
2007-08-16 07:36:00,95.22,95.23,95.18,95.22,1625799995.0
2007-08-16 07:37:00,95.22,95.23,95.19,95.23,970099996.0
2007-08-16 07:38:00,95.215,95.215,95.17,95.18,885100006.0
2007-08-16 07:39:00,95.18,95.19,95.14,95.18,1207300003.0
2007-08-16 07:40:00,95.22,95.28,95.22,95.26,1105799999.0
2007-08-16 07:41:00,95.245,95.25,95.2,95.2,1105799999.0
2007-08-16 07:42:00,95.2,95.225,95.17,95.2,1020399999.0
2007-08-16 07:43:00,95.18,95.22,95.18,95.22,576500000.0
2007-08-16 07:44:00,95.21,95.215,95.2,95.21,337600000.0
2007-08-16 07:45:00,95.21,95.22,95.16,95.21,897700000.0
2007-08-16 07:46:00,95.21,95.22,95.17,95.21,768100002.0
2007-08-16 07:47:00,95.22,95.23,95.2,95.225,1089600006.0
2007-08-16 07:48:00,95.225,95.225,95.18,95.215,1439699994.0
2007-08-16 07:49:00,95.19,95.24,95.17,95.185,1126099995.0
2007-08-16 07:50:00,95.185,95.195,95.15,95.155,711800000.0
2007-08-16 07:51:00,95.16,95.195,95.15,95.195,662000001.0
2007-08-16 07:52:00,95.195,95.21,95.14,95.15,1055300000.0
2007-08-16 07:53:00,95.15,95.15,95.12,95.14,399500000.0
2007-08-16 07:54:00,95.14,95.2,95.125,95.2,1950500006.0
2007-08-16 07:55:00,95.19,95.24,95.19,95.24,726000013.0
2007-08-16 07:56:00,95.22,95.245,95.19,95.24,829500000.0
2007-08-16 07:57:00,95.24,95.29,95.22,95.26,1614500003.0
2007-08-16 07:58:00,95.26,95.29,95.2,95.22,1480299997.0
2007-08-16 07:59:00,95.22,95.27,95.21,95.255,1444200020.0
2007-08-16 08:00:00,95.25,95.28,95.25,95.28,1407400008.0
2007-08-16 08:01:00,95.26,95.27,95.22,95.22,1407400008.0
2007-08-16 08:02:00,95.24,95.24,95.21,95.235,1120700006.0
2007-08-16 08:03:00,95.23,95.245,95.21,95.21,1892800009.0
2007-08-16 08:04:00,95.215,95.22,95.17,95.185,1461800018.0
2007-08-16 08:05:00,95.185,95.19,95.15,95.18,2072800006.0
2007-08-16 08:06:00,95.18,95.24,95.17,95.23,894000006.0
2007-08-16 08:07:00,95.23,95.23,95.19,95.225,1038899998.0
2007-08-16 08:08:00,95.23,95.25,95.21,95.21,1211300003.0
2007-08-16 08:09:00,95.21,95.245,95.2,95.24,1270699994.0
2007-08-16 08:10:00,95.24,95.28,95.22,95.26,1106900001.0
2007-08-16 08:11:00,95.26,95.28,95.25,95.27,561300001.0
2007-08-16 08:12:00,95.27,95.29,95.25,95.27,1330000018.0
2007-08-16 08:13:00,95.28,95.28,95.23,95.25,702299999.0
2007-08-16 08:14:00,95.25,95.27,95.24,95.24,824000001.0
2007-08-16 08:15:00,95.26,95.29,95.24,95.275,686699999.0
2007-08-16 08:16:00,95.26,95.27,95.23,95.24,537000002.0
2007-08-16 08:17:00,95.24,95.26,95.22,95.22,852600007.0
2007-08-16 08:18:00,95.23,95.235,95.18,95.18,1308200011.0
2007-08-16 08:19:00,95.21,95.21,95.18,95.19,1317199992.0
2007-08-16 08:20:00,95.18,95.195,95.13,95.18,1317199992.0
2007-08-16 08:21:00,95.18,95.185,95.13,95.14,830100009.0
2007-08-16 08:22:00,95.135,95.145,95.09,95.1,934700000.0
2007-08-16 08:23:00,95.11,95.115,95.07,95.085,879300001.0
2007-08-16 08:24:00,95.085,95.11,95.04,95.065,1501500004.0
2007-08-16 08:25:00,95.065,95.145,95.06,95.13,1490300001.0
2007-08-16 08:26:00,95.14,95.155,95.11,95.14,880600004.0
2007-08-16 08:27:00,95.145,95.16,95.13,95.145,1061200005.0
2007-08-16 08:28:00,95.145,95.155,95.12,95.135,679300002.0
2007-08-16 08:29:00,95.135,95.145,95.12,95.145,773499998.0
2007-08-16 08:30:00,95.14,95.16,95.11,95.13,1243799993.0
2007-08-16 08:31:00,95.13,95.14,95.08,95.1,1044200002.0
2007-08-16 08:32:00,95.1,95.11,95.08,95.1,1429700004.0
2007-08-16 08:33:00,95.09,95.1,95.04,95.06,890799998.0
2007-08-16 08:34:00,95.065,95.1,95.055,95.08,890799998.0
2007-08-16 08:35:00,95.065,95.08,95.04,95.07,790799999.0
2007-08-16 08:36:00,95.07,95.07,95.01,95.055,1017600011.0
2007-08-16 08:37:00,95.04,95.06,95.01,95.02,1233899996.0
2007-08-16 08:38:00,95.015,95.045,94.99,95.04,863699999.0
2007-08-16 08:39:00,95.045,95.085,95.03,95.085,1317199999.0
2007-08-16 08:40:00,95.08,95.13,95.07,95.09,763700006.0
2007-08-16 08:41:00,95.1,95.1,95.06,95.07,763700006.0
2007-08-16 08:42:00,95.06,95.135,95.06,95.135,1409499987.0
2007-08-16 08:43:00,95.14,95.14,95.07,95.075,1360199999.0
2007-08-16 08:44:00,95.075,95.08,95.05,95.05,1436499994.0
2007-08-16 08:45:00,95.06,95.08,95.03,95.06,1711200002.0
2007-08-16 08:46:00,95.06,95.1,95.05,95.09,699900000.0
2007-08-16 08:47:00,95.08,95.11,95.05,95.11,1056299999.0
2007-08-16 08:48:00,95.105,95.12,95.07,95.09,776599999.0
2007-08-16 08:49:00,95.09,95.115,95.07,95.09,792300004.0
2007-08-16 08:50:00,95.09,95.11,95.03,95.07,1005800002.0
2007-08-16 08:51:00,95.06,95.09,95.05,95.065,745700003.0
2007-08-16 08:52:00,95.07,95.13,95.07,95.12,1723200011.0
2007-08-16 08:53:00,95.12,95.17,95.11,95.14,1252299996.0
2007-08-16 08:54:00,95.14,95.145,95.1,95.115,1594799998.0
2007-08-16 08:55:00,95.12,95.14,95.08,95.11,1489300002.0
2007-08-16 08:56:00,95.11,95.12,95.06,95.095,1693100008.0
2007-08-16 08:57:00,95.09,95.1,95.06,95.07,1187600014.0
2007-08-16 08:58:00,95.08,95.11,95.07,95.09,1187600014.0
2007-08-16 08:59:00,95.1,95.13,95.07,95.105,1298599997.0
2007-08-16 09:00:00,95.1,95.145,95.1,95.135,909899998.0
2007-08-16 09:01:00,95.135,95.24,95.11,95.235,1737399999.0
2007-08-16 09:02:00,95.235,95.26,95.22,95.24,1713599993.0
2007-08-16 09:03:00,95.23,95.235,95.17,95.19,2006600004.0
2007-08-16 09:04:00,95.18,95.2,95.13,95.13,1159300003.0
2007-08-16 09:05:00,95.14,95.19,95.14,95.19,1159300003.0
2007-08-16 09:06:00,95.18,95.23,95.17,95.23,1177100002.0
2007-08-16 09:07:00,95.23,95.28,95.225,95.235,1194800002.0
2007-08-16 09:08:00,95.235,95.25,95.2,95.21,922199999.0
2007-08-16 09:09:00,95.215,95.245,95.215,95.23,1007299996.0
2007-08-16 09:10:00,95.23,95.25,95.22,95.25,631999999.0
2007-08-16 09:11:00,95.255,95.27,95.24,95.25,679099998.0
2007-08-16 09:12:00,95.255,95.31,95.25,95.26,1993799999.0
2007-08-16 09:13:00,95.25,95.29,95.25,95.27,693600001.0
2007-08-16 09:14:00,95.27,95.275,95.24,95.27,854399995.0
2007-08-16 09:15:00,95.27,95.275,95.24,95.255,1056899995.0
2007-08-16 09:16:00,95.255,95.28,95.245,95.28,579900000.0
2007-08-16 09:17:00,95.285,95.3,95.27,95.28,1785799995.0
2007-08-16 09:18:00,95.29,95.33,95.28,95.28,1653399997.0
2007-08-16 09:19:00,95.28,95.29,95.24,95.27,1270700001.0
2007-08-16 09:20:00,95.27,95.295,95.265,95.29,372000000.0
2007-08-16 09:21:00,95.29,95.295,95.26,95.285,731300004.0
2007-08-16 09:22:00,95.285,95.3,95.27,95.285,764900002.0
2007-08-16 09:23:00,95.285,95.285,95.23,95.26,949200000.0
2007-08-16 09:24:00,95.26,95.3,95.245,95.255,1012099997.0
2007-08-16 09:25:00,95.25,95.295,95.245,95.29,931800001.0
2007-08-16 09:26:00,95.295,95.325,95.29,95.32,942400000.0
2007-08-16 09:27:00,95.325,95.325,95.29,95.29,981900001.0
2007-08-16 09:28:00,95.29,95.3,95.26,95.285,729900000.0
2007-08-16 09:29:00,95.29,95.33,95.26,95.32,1540500000.0
2007-08-16 09:30:00,95.32,95.36,95.3,95.3,1165399996.0
2007-08-16 09:31:00,95.31,95.34,95.3,95.31,801800000.0
2007-08-16 09:32:00,95.31,95.315,95.28,95.3,1086399998.0
2007-08-16 09:33:00,95.3,95.32,95.295,95.3,376800000.0
2007-08-16 09:34:00,95.305,95.33,95.29,95.3,1348100000.0
2007-08-16 09:35:00,95.3,95.315,95.29,95.31,805800001.0
2007-08-16 09:36:00,95.315,95.32,95.3,95.31,500100000.0
2007-08-16 09:37:00,95.3,95.31,95.27,95.27,1543399999.0
2007-08-16 09:38:00,95.28,95.3,95.27,95.29,1095200001.0
2007-08-16 09:39:00,95.29,95.3,95.26,95.28,862400000.0
2007-08-16 09:40:00,95.28,95.285,95.23,95.245,1179599995.0
2007-08-16 09:41:00,95.24,95.265,95.22,95.235,2078399996.0
2007-08-16 09:42:00,95.22,95.285,95.22,95.285,1075700002.0
2007-08-16 09:43:00,95.285,95.31,95.28,95.31,1210999997.0
2007-08-16 09:44:00,95.31,95.315,95.27,95.275,1274900000.0
2007-08-16 09:45:00,95.275,95.33,95.27,95.33,960600002.0
2007-08-16 09:46:00,95.32,95.345,95.3,95.33,2058800017.0
2007-08-16 09:47:00,95.32,95.36,95.32,95.36,1156000000.0
2007-08-16 09:48:00,95.37,95.37,95.335,95.34,1156000000.0
2007-08-16 09:49:00,95.34,95.365,95.33,95.35,1972099991.0
2007-08-16 09:50:00,95.34,95.39,95.33,95.385,1290700007.0
2007-08-16 09:51:00,95.39,95.435,95.385,95.43,1132100000.0
2007-08-16 09:52:00,95.43,95.43,95.39,95.4,1462100003.0
2007-08-16 09:53:00,95.39,95.4,95.32,95.33,1533800006.0
2007-08-16 09:54:00,95.32,95.35,95.31,95.31,1533800006.0
2007-08-16 09:55:00,95.3,95.31,95.25,95.25,1325899996.0
2007-08-16 09:56:00,95.26,95.3,95.25,95.28,1325899996.0
2007-08-16 09:57:00,95.28,95.32,95.27,95.3,1124100001.0
2007-08-16 09:58:00,95.29,95.31,95.28,95.29,1124100001.0
2007-08-16 09:59:00,95.3,95.305,95.27,95.305,615199995.0
2007-08-16 10:00:00,95.305,95.31,95.28,95.295,1148700003.0
2007-08-16 10:01:00,95.295,95.325,95.28,95.315,1584199993.0
2007-08-16 10:02:00,95.31,95.31,95.28,95.31,890799998.0
2007-08-16 10:03:00,95.31,95.315,95.28,95.3,902600000.0
2007-08-16 10:04:00,95.3,95.3,95.255,95.27,1735899994.0
2007-08-16 10:05:00,95.27,95.27,95.21,95.21,1776600003.0
2007-08-16 10:06:00,95.21,95.25,95.18,95.24,1776600003.0
2007-08-16 10:07:00,95.24,95.24,95.215,95.225,859200000.0
2007-08-16 10:08:00,95.235,95.245,95.205,95.23,1539099999.0
2007-08-16 10:09:00,95.235,95.275,95.23,95.235,1014500005.0
2007-08-16 10:10:00,95.235,95.285,95.22,95.28,1118300002.0
2007-08-16 10:11:00,95.285,95.305,95.23,95.26,1197299998.0
2007-08-16 10:12:00,95.26,95.26,95.21,95.22,1483399997.0
2007-08-16 10:13:00,95.22,95.22,95.17,95.2,1205899996.0
2007-08-16 10:14:00,95.2,95.25,95.19,95.245,1181700005.0
2007-08-16 10:15:00,95.245,95.25,95.19,95.195,1828800006.0
2007-08-16 10:16:00,95.2,95.23,95.19,95.23,1188999998.0
2007-08-16 10:17:00,95.23,95.23,95.2,95.23,906200000.0
2007-08-16 10:18:00,95.23,95.24,95.205,95.21,1254400001.0
2007-08-16 10:19:00,95.21,95.22,95.2,95.215,947700000.0
2007-08-16 10:20:00,95.22,95.225,95.18,95.19,1234300001.0
2007-08-16 10:21:00,95.19,95.205,95.17,95.195,1710499987.0
2007-08-16 10:22:00,95.195,95.21,95.17,95.18,1567099998.0
2007-08-16 10:23:00,95.18,95.19,95.13,95.145,1977699989.0
2007-08-16 10:24:00,95.145,95.16,95.125,95.13,1603600004.0
2007-08-16 10:25:00,95.13,95.15,95.11,95.14,1673299997.0
2007-08-16 10:26:00,95.13,95.16,95.12,95.14,1865699995.0
2007-08-16 10:27:00,95.14,95.16,95.13,95.135,1631799999.0
2007-08-16 10:28:00,95.135,95.155,95.12,95.15,1386999996.0
2007-08-16 10:29:00,95.15,95.19,95.15,95.17,1199700006.0
2007-08-16 10:30:00,95.16,95.225,95.16,95.19,1681900002.0
2007-08-16 10:31:00,95.19,95.205,95.14,95.15,1836099988.0
2007-08-16 10:32:00,95.16,95.21,95.15,95.2,1349299996.0
2007-08-16 10:33:00,95.21,95.24,95.2,95.23,1571099993.0
2007-08-16 10:34:00,95.23,95.235,95.19,95.2,1779900002.0
2007-08-16 10:35:00,95.21,95.22,95.15,95.175,1492200008.0
2007-08-16 10:36:00,95.18,95.2,95.16,95.2,976200002.0
2007-08-16 10:37:00,95.19,95.26,95.19,95.255,1264100004.0
2007-08-16 10:38:00,95.24,95.29,95.24,95.28,1431400006.0
2007-08-16 10:39:00,95.28,95.3,95.255,95.255,1078999998.0
2007-08-16 10:40:00,95.25,95.25,95.22,95.235,625699999.0
2007-08-16 10:41:00,95.24,95.25,95.225,95.23,940400000.0
2007-08-16 10:42:00,95.23,95.235,95.2,95.235,788500000.0
2007-08-16 10:43:00,95.235,95.3,95.23,95.28,1989799996.0
2007-08-16 10:44:00,95.28,95.29,95.245,95.25,910399999.0
2007-08-16 10:45:00,95.245,95.265,95.22,95.24,1703999994.0
2007-08-16 10:46:00,95.24,95.305,95.24,95.27,1467700001.0
2007-08-16 10:47:00,95.265,95.29,95.245,95.27,1045000000.0
2007-08-16 10:48:00,95.275,95.275,95.22,95.23,979900000.0
2007-08-16 10:49:00,95.23,95.28,95.23,95.25,1946499991.0
2007-08-16 10:50:00,95.255,95.265,95.2,95.21,1946499991.0
2007-08-16 10:51:00,95.21,95.235,95.2,95.215,1267299999.0
2007-08-16 10:52:00,95.215,95.23,95.205,95.22,714400000.0
2007-08-16 10:53:00,95.22,95.25,95.21,95.25,1850199992.0
2007-08-16 10:54:00,95.25,95.27,95.22,95.27,1199599994.0
2007-08-16 10:55:00,95.275,95.285,95.24,95.24,2113499984.0
2007-08-16 10:56:00,95.24,95.275,95.23,95.27,1235899999.0
2007-08-16 10:57:00,95.26,95.28,95.26,95.28,1066100011.0
2007-08-16 10:58:00,95.275,95.275,95.24,95.25,1066100011.0
2007-08-16 10:59:00,95.25,95.27,95.21,95.26,1036900002.0
2007-08-16 11:00:00,95.26,95.27,95.22,95.25,1568899996.0
2007-08-16 11:01:00,95.245,95.26,95.22,95.22,1011400004.0
2007-08-16 11:02:00,95.225,95.23,95.19,95.23,1172399998.0
2007-08-16 11:03:00,95.22,95.23,95.2,95.22,1378899998.0
2007-08-16 11:04:00,95.235,95.235,95.195,95.22,1378899998.0
2007-08-16 11:05:00,95.22,95.24,95.2,95.23,812800002.0
2007-08-16 11:06:00,95.23,95.23,95.21,95.21,669900001.0
2007-08-16 11:07:00,95.21,95.24,95.21,95.24,804700000.0
2007-08-16 11:08:00,95.24,95.24,95.215,95.225,566100000.0
2007-08-16 11:09:00,95.225,95.23,95.21,95.21,284700000.0
2007-08-16 11:10:00,95.21,95.23,95.13,95.15,1405100012.0
2007-08-16 11:11:00,95.16,95.19,95.15,95.18,1031699999.0
2007-08-16 11:12:00,95.19,95.23,95.17,95.2,1369900007.0
2007-08-16 11:13:00,95.2,95.2,95.16,95.2,837299999.0
2007-08-16 11:14:00,95.2,95.22,95.2,95.215,849300013.0
2007-08-16 11:15:00,95.22,95.22,95.19,95.215,923799996.0
2007-08-16 11:16:00,95.2,95.215,95.18,95.18,767599994.0
2007-08-16 11:17:00,95.175,95.22,95.17,95.215,1390800002.0
2007-08-16 11:18:00,95.22,95.245,95.21,95.22,930799996.0
2007-08-16 11:19:00,95.225,95.24,95.21,95.23,692399999.0
2007-08-16 11:20:00,95.23,95.24,95.22,95.24,761100002.0
2007-08-16 11:21:00,95.245,95.26,95.22,95.26,1208699999.0
2007-08-16 11:22:00,95.26,95.27,95.25,95.27,1018399999.0
2007-08-16 11:23:00,95.26,95.285,95.255,95.28,1018399999.0
2007-08-16 11:24:00,95.28,95.31,95.255,95.31,1558099997.0
2007-08-16 11:25:00,95.31,95.315,95.28,95.3,1575700001.0
2007-08-16 11:26:00,95.3,95.3,95.23,95.27,2066899986.0
2007-08-16 11:27:00,95.275,95.275,95.24,95.26,1468100002.0
2007-08-16 11:28:00,95.25,95.26,95.22,95.22,795799999.0
2007-08-16 11:29:00,95.23,95.235,95.2,95.23,795799999.0
2007-08-16 11:30:00,95.23,95.23,95.16,95.16,1156499994.0
2007-08-16 11:31:00,95.16,95.18,95.14,95.17,1156499994.0
2007-08-16 11:32:00,95.17,95.185,95.16,95.185,619800000.0
2007-08-16 11:33:00,95.18,95.21,95.14,95.15,1599999996.0
2007-08-16 11:34:00,95.16,95.17,95.15,95.155,554600001.0
2007-08-16 11:35:00,95.155,95.2,95.14,95.17,1062199997.0
2007-08-16 11:36:00,95.175,95.175,95.15,95.17,1322299997.0
2007-08-16 11:37:00,95.17,95.17,95.145,95.165,813900000.0
2007-08-16 11:38:00,95.155,95.19,95.15,95.19,1117499998.0
2007-08-16 11:39:00,95.19,95.22,95.18,95.205,1699800001.0
2007-08-16 11:40:00,95.21,95.215,95.18,95.19,1931400006.0
2007-08-16 11:41:00,95.185,95.19,95.15,95.19,1734199999.0
2007-08-16 11:42:00,95.185,95.19,95.135,95.14,1818299995.0
2007-08-16 11:43:00,95.15,95.15,95.09,95.11,1819799997.0
2007-08-16 11:44:00,95.08,95.09,95.04,95.07,1819799997.0
2007-08-16 11:45:00,95.08,95.095,95.05,95.065,1819799997.0
2007-08-16 11:46:00,95.06,95.06,95.0,95.05,1548499994.0
2007-08-16 11:47:00,95.055,95.06,95.01,95.02,1548499994.0
2007-08-16 11:48:00,95.06,95.06,95.05,95.06,1273500002.0
2007-08-16 11:49:00,95.07,95.08,95.035,95.045,1273500002.0
2007-08-16 11:50:00,95.05,95.08,95.03,95.04,1852900005.0
2007-08-16 11:51:00,95.05,95.06,95.03,95.04,1852900005.0
2007-08-16 11:52:00,95.02,95.08,95.02,95.08,1852900005.0
2007-08-16 11:53:00,95.075,95.11,95.06,95.11,2065199992.0
2007-08-16 11:54:00,95.11,95.16,95.09,95.12,1621799999.0
2007-08-16 11:55:00,95.11,95.15,95.11,95.13,1621799999.0
2007-08-16 11:56:00,95.135,95.135,95.085,95.09,1621799999.0
2007-08-16 11:57:00,95.085,95.095,95.04,95.05,1461900004.0
2007-08-16 11:58:00,95.05,95.1,95.03,95.04,1750999998.0
2007-08-16 11:59:00,95.04,95.05,95.01,95.02,1348299999.0
2007-08-16 12:00:00,95.03,95.07,95.03,95.07,1348299999.0
2007-08-16 12:01:00,95.07,95.09,95.02,95.05,1543900000.0
2007-08-16 12:02:00,95.05,95.08,95.03,95.04,1153000001.0
2007-08-16 12:03:00,95.03,95.06,95.02,95.045,2125999993.0
2007-08-16 12:04:00,95.04,95.06,95.02,95.02,1204399998.0
2007-08-16 12:05:00,95.025,95.04,95.0,95.015,1481400007.0
2007-08-16 12:06:00,95.02,95.02,94.96,94.99,1639199991.0
2007-08-16 12:07:00,94.99,95.0,94.94,94.97,1643399998.0
2007-08-16 12:08:00,94.98,94.99,94.92,94.92,1643399998.0
2007-08-16 12:09:00,94.91,94.92,94.89,94.9,1643399998.0
2007-08-16 12:10:00,94.89,94.9,94.8,94.8,1643399998.0
2007-08-16 12:11:00,94.77,94.8,94.7,94.72,1643399998.0
2007-08-16 12:12:00,94.73,94.75,94.71,94.71,1643399998.0
2007-08-16 12:13:00,94.7,94.71,94.66,94.7,1643399998.0
2007-08-16 12:14:00,94.67,94.7,94.58,94.61,1643399998.0
2007-08-16 12:15:00,94.62,94.74,94.61,94.73,1643399998.0
2007-08-16 12:16:00,94.74,94.74,94.67,94.69,1643399998.0
2007-08-16 12:17:00,94.68,94.75,94.68,94.75,1643399998.0
2007-08-16 12:18:00,94.76,94.79,94.72,94.74,1643399998.0
2007-08-16 12:19:00,94.76,94.76,94.67,94.68,1643399998.0
2007-08-16 12:20:00,94.67,94.72,94.65,94.7,1643399998.0
2007-08-16 12:21:00,94.69,94.76,94.69,94.74,1643399998.0
2007-08-16 12:22:00,94.73,94.79,94.69,94.69,1643399998.0
2007-08-16 12:23:00,94.7,94.74,94.69,94.74,1643399998.0
2007-08-16 12:24:00,94.72,94.73,94.71,94.73,1643399998.0
2007-08-16 12:25:00,94.72,94.72,94.66,94.67,1643399998.0
2007-08-16 12:26:00,94.665,94.715,94.66,94.68,1643399998.0
2007-08-16 12:27:00,94.67,94.69,94.62,94.63,1680400002.0
2007-08-16 12:28:00,94.62,94.62,94.53,94.53,1776400007.0
2007-08-16 12:29:00,94.53,94.57,94.51,94.55,1776400007.0
2007-08-16 12:30:00,94.55,94.55,94.41,94.44,1758600008.0
2007-08-16 12:31:00,94.42,94.44,94.18,94.2,1832099998.0
2007-08-16 12:32:00,94.21,94.34,94.21,94.3,1832099998.0
2007-08-16 12:33:00,94.29,94.31,94.1,94.1,1832099998.0
2007-08-16 12:34:00,94.13,94.15,93.84,93.84,1832099998.0
2007-08-16 12:35:00,93.82,93.85,93.35,93.52,1832099998.0
2007-08-16 12:36:00,93.53,93.63,93.44,93.5,1832099998.0
2007-08-16 12:37:00,93.5,93.83,93.5,93.81,1876100002.0
2007-08-16 12:38:00,93.81,93.84,93.67,93.67,1221799999.0
2007-08-16 12:39:00,93.67,93.73,93.62,93.73,2029899997.0
2007-08-16 12:40:00,93.73,93.86,93.71,93.85,1484499996.0
2007-08-16 12:41:00,93.86,93.89,93.79,93.84,1153399999.0
2007-08-16 12:42:00,93.84,93.98,93.84,93.875,1596399998.0
2007-08-16 12:43:00,93.89,93.89,93.77,93.78,2058899998.0
2007-08-16 12:44:00,93.76,93.78,93.68,93.7,2058899998.0
2007-08-16 12:45:00,93.7,93.74,93.64,93.73,2036800000.0
2007-08-16 12:46:00,93.74,93.85,93.72,93.82,2036800000.0
2007-08-16 12:47:00,93.83,93.94,93.82,93.92,2036800000.0
2007-08-16 12:49:00,93.94,94.04,93.94,94.0,2036800000.0
2007-08-16 12:50:00,94.02,94.09,93.99,94.08,2056000000.0
2007-08-16 12:51:00,94.09,94.14,94.04,94.05,2056000000.0
2007-08-16 12:52:00,94.08,94.17,94.02,94.1,2056000000.0
2007-08-16 12:53:00,94.11,94.2,94.1,94.12,2056000000.0
2007-08-16 12:54:00,94.13,94.28,94.12,94.28,2056000000.0
2007-08-16 12:55:00,94.32,94.45,94.28,94.29,2056000000.0
2007-08-16 12:56:00,94.3,94.31,94.19,94.24,2056000000.0
2007-08-16 12:57:00,94.23,94.27,94.16,94.2,2056000000.0
2007-08-16 12:58:00,94.19,94.19,94.07,94.07,2056000000.0
2007-08-16 12:59:00,94.06,94.09,93.99,94.0,2056000000.0
2007-08-16 13:00:00,93.99,94.0,93.88,93.91,2056000000.0
2007-08-16 13:01:00,93.9,93.91,93.85,93.89,1539100001.0
2007-08-16 13:02:00,93.9,93.99,93.87,93.96,1539100001.0
2007-08-16 13:03:00,93.96,94.01,93.95,93.97,1539100001.0
2007-08-16 13:04:00,93.95,93.975,93.91,93.97,1546800006.0
2007-08-16 13:05:00,93.97,93.995,93.89,93.915,1981099998.0
2007-08-16 13:06:00,93.92,93.92,93.83,93.855,2092799997.0
2007-08-16 13:07:00,93.85,93.87,93.81,93.87,2079000006.0
2007-08-16 13:08:00,93.85,93.965,93.83,93.96,2079000006.0
2007-08-16 13:09:00,93.95,93.99,93.87,93.87,1998700003.0
2007-08-16 13:10:00,93.88,93.95,93.88,93.95,1998700003.0
2007-08-16 13:11:00,93.94,93.98,93.91,93.94,1998700003.0
2007-08-16 13:12:00,93.925,93.925,93.82,93.86,1998700003.0
2007-08-16 13:13:00,93.86,93.86,93.8,93.82,1922300007.0
2007-08-16 13:14:00,93.83,93.86,93.79,93.86,2131999999.0
2007-08-16 13:15:00,93.86,93.93,93.86,93.9,1812700000.0
2007-08-16 13:16:00,93.91,93.97,93.89,93.92,1893899998.0
2007-08-16 13:17:00,93.95,93.96,93.88,93.9,1881800006.0
2007-08-16 13:18:00,93.95,93.95,93.9,93.92,1881800006.0
2007-08-16 13:19:00,93.9,93.93,93.84,93.85,1881800006.0
2007-08-16 13:20:00,93.84,93.92,93.84,93.87,1881800006.0
2007-08-16 13:21:00,93.87,93.87,93.765,93.78,1881800006.0
2007-08-16 13:22:00,93.78,93.79,93.75,93.785,1649599981.0
2007-08-16 13:23:00,93.79,93.805,93.77,93.795,1182299996.0
2007-08-16 13:24:00,93.81,93.81,93.77,93.79,923899999.0
2007-08-16 13:25:00,93.78,93.81,93.78,93.81,923899999.0
2007-08-16 13:26:00,93.8,93.81,93.65,93.65,923899999.0
2007-08-16 13:27:00,93.66,93.76,93.66,93.76,923899999.0
2007-08-16 13:28:00,93.75,93.775,93.75,93.775,923899999.0
2007-08-16 13:29:00,93.775,93.84,93.76,93.76,1853299990.0
2007-08-16 13:30:00,93.77,93.79,93.76,93.79,1514999998.0
2007-08-16 13:31:00,93.785,93.81,93.765,93.775,1514999998.0
2007-08-16 13:32:00,93.78,93.91,93.77,93.89,1315900001.0
2007-08-16 13:33:00,93.9,94.02,93.89,93.96,1315900001.0
2007-08-16 13:34:00,93.94,93.96,93.89,93.9,1315900001.0
2007-08-16 13:35:00,93.91,93.92,93.845,93.91,1315900001.0
2007-08-16 13:36:00,93.91,93.92,93.865,93.88,1378400000.0
2007-08-16 13:37:00,93.88,93.9,93.845,93.845,1252600000.0
2007-08-16 13:38:00,93.845,93.87,93.82,93.86,1575999999.0
2007-08-16 13:39:00,93.865,93.955,93.86,93.92,1775199999.0
2007-08-16 13:40:00,93.91,93.93,93.84,93.92,1515799998.0
2007-08-16 13:41:00,93.91,93.93,93.87,93.87,1515799998.0
2007-08-16 13:42:00,93.87,93.87,93.81,93.85,1515799998.0
2007-08-16 13:43:00,93.85,93.89,93.85,93.86,904800000.0
2007-08-16 13:44:00,93.87,93.89,93.81,93.86,904800000.0
2007-08-16 13:45:00,93.85,93.87,93.81,93.83,904800000.0
2007-08-16 13:46:00,93.85,93.87,93.835,93.865,904800000.0
2007-08-16 13:47:00,93.87,93.87,93.77,93.79,1739599998.0
2007-08-16 13:48:00,93.79,93.86,93.75,93.86,1577600002.0
2007-08-16 13:49:00,93.85,93.87,93.78,93.78,1287200000.0
2007-08-16 13:50:00,93.77,93.84,93.77,93.795,1287200000.0
2007-08-16 13:51:00,93.8,93.84,93.77,93.81,1421599996.0
2007-08-16 13:52:00,93.81,93.825,93.785,93.825,1421599996.0
2007-08-16 13:53:00,93.83,93.845,93.81,93.83,2055499991.0
2007-08-16 13:54:00,93.83,93.84,93.82,93.83,1747099995.0
2007-08-16 13:55:00,93.82,93.85,93.79,93.79,1785700005.0
2007-08-16 13:56:00,93.8,93.82,93.74,93.78,1785700005.0
2007-08-16 13:57:00,93.79,93.79,93.72,93.73,1785700005.0
2007-08-16 13:58:00,93.74,93.86,93.74,93.85,1785700005.0
2007-08-16 13:59:00,93.85,93.88,93.84,93.84,1785700005.0
2007-08-16 14:00:00,93.86,93.86,93.81,93.83,1315100003.0
2007-08-16 14:01:00,93.82,93.86,93.82,93.86,1315100003.0
2007-08-16 14:02:00,93.87,93.88,93.84,93.86,1766900000.0
2007-08-16 14:03:00,93.87,93.92,93.87,93.88,1766900000.0
2007-08-16 14:04:00,93.89,94.0,93.89,93.98,1766900000.0
2007-08-16 14:05:00,93.985,94.0,93.96,93.975,1766900000.0
2007-08-16 14:06:00,93.97,94.04,93.97,94.04,1646000000.0
2007-08-16 14:07:00,94.02,94.04,93.91,93.94,1040000000.0
2007-08-16 14:08:00,93.95,94.0,93.92,93.93,1040000000.0
2007-08-16 14:09:00,93.92,93.95,93.83,93.86,1040000000.0
2007-08-16 14:10:00,93.84,93.93,93.82,93.92,1040000000.0
2007-08-16 14:11:00,93.92,93.93,93.84,93.92,1825900000.0
2007-08-16 14:12:00,93.92,93.935,93.86,93.9,1561399997.0
2007-08-16 14:13:00,93.87,94.03,93.87,94.01,1929300002.0
2007-08-16 14:14:00,94.015,94.02,93.94,93.95,1929300002.0
2007-08-16 14:15:00,93.95,93.96,93.86,93.86,1969500013.0
2007-08-16 14:16:00,93.88,93.88,93.82,93.84,1424799996.0
2007-08-16 14:17:00,93.83,93.95,93.83,93.93,1424799996.0
2007-08-16 14:18:00,93.91,93.91,93.83,93.86,1424799996.0
2007-08-16 14:19:00,93.84,93.865,93.825,93.86,1993400006.0
2007-08-16 14:20:00,93.85,93.9,93.83,93.89,1665400009.0
2007-08-16 14:21:00,93.88,93.91,93.86,93.86,1665400009.0
2007-08-16 14:22:00,93.85,93.92,93.85,93.91,1665400009.0
2007-08-16 14:23:00,93.9,93.94,93.89,93.92,1665400009.0
2007-08-16 14:24:00,93.91,93.95,93.85,93.95,1665400009.0
2007-08-16 14:25:00,93.94,93.97,93.93,93.96,1665400009.0
2007-08-16 14:26:00,93.97,93.98,93.92,93.93,1665400009.0
2007-08-16 14:27:00,93.94,93.98,93.93,93.96,1665400009.0
2007-08-16 14:28:00,93.96,93.98,93.92,93.93,1665400009.0
2007-08-16 14:29:00,93.94,93.97,93.92,93.95,1719699999.0
2007-08-16 14:30:00,93.95,94.02,93.92,94.0,1994400018.0
2007-08-16 14:31:00,93.99,94.06,93.95,94.05,1749299991.0
2007-08-16 14:32:00,94.06,94.17,94.06,94.16,1749299991.0
2007-08-16 14:33:00,94.18,94.26,94.16,94.26,1749299991.0
2007-08-16 14:34:00,94.28,94.29,94.13,94.13,1749299991.0
2007-08-16 14:35:00,94.14,94.14,94.01,94.02,1749299991.0
2007-08-16 14:36:00,94.03,94.07,94.0,94.02,1749299991.0
2007-08-16 14:37:00,94.04,94.07,94.03,94.03,1749299991.0
2007-08-16 14:38:00,94.02,94.07,93.99,94.04,1749299991.0
2007-08-16 14:39:00,94.05,94.09,94.03,94.05,1749299991.0
2007-08-16 14:40:00,94.04,94.15,94.04,94.12,1749299991.0
2007-08-16 14:41:00,94.13,94.155,94.08,94.145,1749299991.0
2007-08-16 14:42:00,94.14,94.18,94.08,94.1,1617199995.0
2007-08-16 14:43:00,94.11,94.14,94.09,94.14,1617199995.0
2007-08-16 14:44:00,94.13,94.19,94.12,94.15,1302200001.0
2007-08-16 14:45:00,94.16,94.17,94.11,94.15,1302200001.0
2007-08-16 14:46:00,94.16,94.17,94.11,94.14,1302200001.0
2007-08-16 14:47:00,94.12,94.17,94.11,94.14,1122899996.0
2007-08-16 14:48:00,94.13,94.16,94.12,94.16,1122899996.0
2007-08-16 14:49:00,94.17,94.19,94.13,94.15,1122899996.0
2007-08-16 14:50:00,94.14,94.17,94.12,94.14,1122899996.0
2007-08-16 14:51:00,94.13,94.16,94.12,94.15,1122899996.0
2007-08-16 14:52:00,94.16,94.16,94.07,94.13,1122899996.0
2007-08-16 14:53:00,94.14,94.15,94.09,94.1,1122899996.0
2007-08-16 14:54:00,94.11,94.15,94.1,94.13,1122899996.0
2007-08-16 14:55:00,94.13,94.175,94.11,94.165,1122899996.0
2007-08-16 14:56:00,94.15,94.16,94.11,94.13,1784400006.0
2007-08-16 14:57:00,94.14,94.14,94.06,94.06,1784400006.0
2007-08-16 14:58:00,94.07,94.07,93.95,93.96,1784400006.0
2007-08-16 14:59:00,93.97,94.02,93.96,93.99,1784400006.0
2007-08-16 15:00:00,94.0,94.05,93.97,94.02,1784400006.0
2007-08-16 15:01:00,94.02,94.07,94.02,94.06,1875700004.0
2007-08-16 15:02:00,94.05,94.09,94.04,94.08,1875700004.0
2007-08-16 15:03:00,94.07,94.09,94.02,94.07,1875700004.0
2007-08-16 15:04:00,94.08,94.12,94.06,94.11,1875700004.0
2007-08-16 15:05:00,94.12,94.13,94.08,94.09,1875700004.0
2007-08-16 15:06:00,94.09,94.1,94.04,94.07,1875700004.0
2007-08-16 15:07:00,94.07,94.13,94.04,94.13,1759899997.0
2007-08-16 15:08:00,94.12,94.14,94.07,94.08,2095499992.0
2007-08-16 15:09:00,94.09,94.09,94.04,94.06,2095499992.0
2007-08-16 15:10:00,94.05,94.17,94.05,94.16,749299999.0
2007-08-16 15:11:00,94.15,94.16,94.13,94.16,749299999.0
2007-08-16 15:12:00,94.17,94.18,94.15,94.16,749299999.0
2007-08-16 15:13:00,94.16,94.16,94.13,94.16,749299999.0
2007-08-16 15:14:00,94.16,94.18,94.14,94.16,1620699993.0
2007-08-16 15:15:00,94.15,94.16,94.13,94.14,923599998.0
2007-08-16 15:16:00,94.14,94.15,94.12,94.14,923599998.0
2007-08-16 15:17:00,94.14,94.145,94.1,94.115,588399999.0
2007-08-16 15:18:00,94.11,94.12,94.04,94.06,1518899995.0
2007-08-16 15:19:00,94.07,94.1,94.06,94.09,1518899995.0
2007-08-16 15:20:00,94.08,94.11,94.04,94.08,1414200002.0
2007-08-16 15:21:00,94.06,94.16,94.06,94.15,1414200002.0
2007-08-16 15:22:00,94.14,94.16,94.12,94.14,1414200002.0
2007-08-16 15:23:00,94.15,94.21,94.14,94.2,1414200002.0
2007-08-16 15:24:00,94.19,94.21,94.14,94.17,1414200002.0
2007-08-16 15:25:00,94.17,94.21,94.17,94.185,1414200002.0
2007-08-16 15:26:00,94.2,94.21,94.16,94.21,2044800015.0
2007-08-16 15:27:00,94.2,94.205,94.13,94.14,2044800015.0
2007-08-16 15:28:00,94.16,94.21,94.15,94.19,1461199998.0
2007-08-16 15:29:00,94.18,94.19,94.16,94.19,1461199998.0
2007-08-16 15:30:00,94.18,94.2,94.12,94.16,1461199998.0
2007-08-16 15:31:00,94.15,94.19,94.15,94.15,1461199998.0
2007-08-16 15:32:00,94.13,94.14,94.1,94.11,1461199998.0
2007-08-16 15:33:00,94.1,94.1,94.05,94.07,1461199998.0
2007-08-16 15:34:00,94.08,94.11,94.07,94.09,1461199998.0
2007-08-16 15:35:00,94.12,94.19,94.09,94.17,1461199998.0
2007-08-16 15:36:00,94.18,94.21,94.16,94.17,1461199998.0
2007-08-16 15:37:00,94.18,94.2,94.16,94.19,1461199998.0
2007-08-16 15:38:00,94.2,94.21,94.13,94.15,1461199998.0
2007-08-16 15:39:00,94.16,94.17,94.11,94.12,1461199998.0
2007-08-16 15:40:00,94.13,94.16,94.12,94.14,1461199998.0
2007-08-16 15:41:00,94.15,94.175,94.11,94.17,1461199998.0
2007-08-16 15:42:00,94.14,94.14,94.1,94.13,1648600010.0
2007-08-16 15:43:00,94.14,94.19,94.1,94.18,1810100008.0
2007-08-16 15:44:00,94.19,94.27,94.18,94.26,1904200003.0
2007-08-16 15:45:00,94.26,94.27,94.2,94.26,1904200003.0
2007-08-16 15:46:00,94.26,94.32,94.26,94.26,1219400007.0
2007-08-16 15:47:00,94.26,94.26,94.2,94.205,1219400007.0
2007-08-16 15:48:00,94.21,94.22,94.16,94.22,1720600000.0
2007-08-16 15:49:00,94.21,94.22,94.12,94.12,1720600000.0
2007-08-16 15:50:00,94.13,94.15,94.1,94.12,1720600000.0
2007-08-16 15:51:00,94.11,94.145,94.08,94.12,1720600000.0
2007-08-16 15:52:00,94.12,94.155,94.105,94.13,1203500003.0
2007-08-16 15:53:00,94.13,94.15,94.115,94.15,1058800007.0
2007-08-16 15:54:00,94.15,94.175,94.08,94.11,1593599991.0
2007-08-16 15:55:00,94.1,94.14,94.1,94.11,1752400006.0
2007-08-16 15:56:00,94.1,94.13,94.07,94.1,1752400006.0
2007-08-16 15:57:00,94.08,94.11,94.015,94.02,1752400006.0
2007-08-16 15:58:00,94.02,94.055,94.0,94.04,1612099999.0
2007-08-16 15:59:00,94.04,94.06,94.01,94.015,1682700010.0
2007-08-16 16:00:00,94.02,94.06,93.995,94.025,850099996.0
2007-08-16 16:01:00,94.025,94.065,94.01,94.05,1986100004.0
2007-08-16 16:02:00,94.05,94.105,94.04,94.095,1158300000.0
2007-08-16 16:03:00,94.095,94.1,94.01,94.02,2080099998.0
2007-08-16 16:04:00,94.02,94.03,94.0,94.02,1906199993.0
2007-08-16 16:05:00,94.02,94.04,94.0,94.025,1386800001.0
2007-08-16 16:06:00,94.02,94.025,94.0,94.02,1594100001.0
2007-08-16 16:07:00,94.02,94.03,93.99,93.995,1349100002.0
2007-08-16 16:08:00,93.99,94.01,93.97,94.01,2087799999.0
2007-08-16 16:09:00,94.02,94.02,93.98,94.02,2087799999.0
2007-08-16 16:10:00,94.02,94.07,94.0,94.04,2087799999.0
2007-08-16 16:11:00,94.04,94.09,94.02,94.035,1378099997.0
2007-08-16 16:12:00,94.035,94.065,94.0,94.02,1852800003.0
2007-08-16 16:13:00,94.025,94.05,94.0,94.005,1792300001.0
2007-08-16 16:14:00,94.01,94.045,93.99,94.045,2036700003.0
2007-08-16 16:15:00,94.045,94.045,94.005,94.04,1688599999.0
2007-08-16 16:16:00,94.04,94.045,93.99,94.01,1386599994.0
2007-08-16 16:17:00,94.01,94.01,93.98,94.01,1608700015.0
2007-08-16 16:18:00,94.01,94.01,93.91,93.91,1548199997.0
2007-08-16 16:19:00,93.91,93.94,93.89,93.9,1548199997.0
2007-08-16 16:20:00,93.89,93.89,93.8,93.81,1761899986.0
2007-08-16 16:21:00,93.82,93.83,93.8,93.82,1761899986.0
2007-08-16 16:22:00,93.81,93.81,93.74,93.76,1761899986.0
2007-08-16 16:23:00,93.75,93.76,93.69,93.69,1761899986.0
2007-08-16 16:24:00,93.7,93.7,93.63,93.7,1761899986.0
2007-08-16 16:25:00,93.69,93.76,93.68,93.75,1761899986.0
2007-08-16 16:26:00,93.74,93.8,93.74,93.8,1761899986.0
2007-08-16 16:27:00,93.79,93.8,93.78,93.78,1761899986.0
2007-08-16 16:28:00,93.77,93.78,93.73,93.75,1761899986.0
2007-08-16 16:29:00,93.76,93.79,93.74,93.75,1761899986.0
2007-08-16 16:30:00,93.76,93.76,93.68,93.7,1761899986.0
2007-08-16 16:31:00,93.71,93.71,93.66,93.7,1761899986.0
2007-08-16 16:32:00,93.695,93.73,93.67,93.72,1761899986.0
2007-08-16 16:33:00,93.72,93.76,93.71,93.735,1617499995.0
2007-08-16 16:34:00,93.735,93.81,93.73,93.8,956400002.0
2007-08-16 16:35:00,93.8,93.83,93.77,93.77,2033700005.0
2007-08-16 16:36:00,93.76,93.79,93.75,93.77,2064199995.0
2007-08-16 16:37:00,93.76,93.79,93.75,93.79,2064199995.0
2007-08-16 16:38:00,93.8,93.8,93.77,93.8,2064199995.0
2007-08-16 16:39:00,93.81,93.84,93.78,93.79,2064199995.0
2007-08-16 16:40:00,93.8,93.83,93.8,93.82,2064199995.0
2007-08-16 16:41:00,93.81,93.82,93.76,93.8,2064199995.0
2007-08-16 16:42:00,93.795,93.825,93.77,93.78,2064199995.0
2007-08-16 16:43:00,93.78,93.82,93.775,93.8,1965499992.0
2007-08-16 16:44:00,93.79,93.85,93.79,93.805,1977099990.0
2007-08-16 16:45:00,93.8,93.81,93.77,93.795,1368399998.0
2007-08-16 16:46:00,93.8,93.83,93.79,93.79,1091700004.0
2007-08-16 16:47:00,93.8,93.81,93.76,93.77,1091700004.0
2007-08-16 16:48:00,93.78,93.8,93.77,93.79,1091700004.0
2007-08-16 16:49:00,93.8,93.83,93.75,93.76,1091700004.0
2007-08-16 16:50:00,93.765,93.78,93.75,93.775,1091700004.0
2007-08-16 16:51:00,93.78,93.82,93.78,93.8,1978599996.0
2007-08-16 16:52:00,93.81,93.87,93.79,93.86,1978599996.0
2007-08-16 16:53:00,93.87,93.88,93.83,93.86,1978599996.0
2007-08-16 16:54:00,93.85,93.87,93.81,93.82,1978599996.0
2007-08-16 16:55:00,93.83,93.85,93.82,93.84,1978599996.0
2007-08-16 16:56:00,93.84,93.84,93.78,93.78,1978599996.0
2007-08-16 16:57:00,93.78,93.79,93.76,93.79,1322400008.0
2007-08-16 16:58:00,93.8,93.8,93.75,93.77,1322400008.0
2007-08-16 16:59:00,93.77,93.78,93.715,93.74,1322400008.0
2007-08-16 17:00:00,93.74,93.76,93.72,93.74,634300000.0
2007-08-16 17:01:00,93.74,93.79,93.73,93.77,762600001.0
2007-08-16 17:02:00,93.77,93.82,93.75,93.82,2103599997.0
2007-08-16 17:03:00,93.8,93.81,93.77,93.81,1294299997.0
2007-08-16 17:04:00,93.8,93.83,93.79,93.81,1294299997.0
2007-08-16 17:05:00,93.82,93.87,93.81,93.85,1294299997.0
2007-08-16 17:06:00,93.86,93.88,93.84,93.85,1294299997.0
2007-08-16 17:07:00,93.84,93.84,93.78,93.8,1294299997.0
2007-08-16 17:08:00,93.8,93.83,93.79,93.83,1294299997.0
2007-08-16 17:09:00,93.83,93.87,93.83,93.84,1679300004.0
2007-08-16 17:10:00,93.85,93.87,93.82,93.84,1553199998.0
2007-08-16 17:11:00,93.85,93.85,93.77,93.77,1553199998.0
2007-08-16 17:12:00,93.76,93.8,93.75,93.76,1553199998.0
2007-08-16 17:13:00,93.77,93.83,93.75,93.8,1553199998.0
2007-08-16 17:14:00,93.79,93.805,93.75,93.75,1553199998.0
2007-08-16 17:15:00,93.75,93.78,93.73,93.74,1648900005.0
2007-08-16 17:16:00,93.73,93.735,93.68,93.73,1648900005.0
2007-08-16 17:17:00,93.74,93.75,93.7,93.73,920800004.0
2007-08-16 17:18:00,93.74,93.76,93.72,93.72,920800004.0
2007-08-16 17:19:00,93.72,93.725,93.675,93.68,920800004.0
2007-08-16 17:20:00,93.68,93.74,93.67,93.73,1105799997.0
2007-08-16 17:21:00,93.73,93.74,93.67,93.71,2096700005.0
2007-08-16 17:22:00,93.725,93.735,93.66,93.73,1428400001.0
2007-08-16 17:23:00,93.73,93.73,93.67,93.72,1587800009.0
2007-08-16 17:24:00,93.72,93.76,93.71,93.72,1421900006.0
2007-08-16 17:25:00,93.73,93.75,93.71,93.72,1760499995.0
2007-08-16 17:26:00,93.72,93.745,93.695,93.735,1760499995.0
2007-08-16 17:27:00,93.735,93.81,93.735,93.77,1916600009.0
2007-08-16 17:28:00,93.79,93.82,93.78,93.78,2135499981.0
2007-08-16 17:29:00,93.775,93.815,93.75,93.81,2135499981.0
2007-08-16 17:30:00,93.82,93.85,93.8,93.81,1242400000.0
2007-08-16 17:31:00,93.82,93.83,93.81,93.82,1242400000.0
2007-08-16 17:32:00,93.82,93.85,93.76,93.79,2084699989.0
2007-08-16 17:33:00,93.77,93.79,93.73,93.74,1142200003.0
2007-08-16 17:34:00,93.74,93.78,93.74,93.765,1142200003.0
2007-08-16 17:35:00,93.765,93.79,93.76,93.77,1322099996.0
2007-08-16 17:36:00,93.77,93.775,93.7,93.725,1260100013.0
2007-08-16 17:37:00,93.72,93.765,93.71,93.745,1448600004.0
2007-08-16 17:38:00,93.74,93.76,93.71,93.75,1445100000.0
2007-08-16 17:39:00,93.745,93.765,93.71,93.75,1146099998.0
2007-08-16 17:40:00,93.76,93.765,93.7,93.74,1423999999.0
2007-08-16 17:41:00,93.74,93.755,93.72,93.73,1125400000.0
2007-08-16 17:42:00,93.72,93.75,93.71,93.73,1245000003.0
2007-08-16 17:43:00,93.73,93.755,93.73,93.75,504300001.0
2007-08-16 17:44:00,93.74,93.755,93.73,93.745,787000001.0
2007-08-16 17:45:00,93.75,93.755,93.73,93.74,584700000.0
2007-08-16 17:46:00,93.74,93.75,93.71,93.73,1390299999.0
2007-08-16 17:47:00,93.72,93.74,93.7,93.725,1460000002.0
2007-08-16 17:48:00,93.73,93.74,93.69,93.71,2035499993.0
2007-08-16 17:49:00,93.7,93.75,93.69,93.69,1311999998.0
2007-08-16 17:50:00,93.69,93.695,93.59,93.595,1094100001.0
2007-08-16 17:51:00,93.6,93.645,93.58,93.63,1849500000.0
2007-08-16 17:52:00,93.65,93.655,93.59,93.6,2084800004.0
2007-08-16 17:53:00,93.6,93.62,93.58,93.6,964999998.0
2007-08-16 17:54:00,93.59,93.625,93.58,93.6,1469800003.0
2007-08-16 17:55:00,93.6,93.67,93.59,93.61,1070900021.0
2007-08-16 17:56:00,93.61,93.64,93.6,93.63,1070900021.0
2007-08-16 17:57:00,93.62,93.63,93.53,93.53,1999100009.0
2007-08-16 17:58:00,93.54,93.57,93.51,93.55,1999100009.0
2007-08-16 17:59:00,93.53,93.6,93.53,93.59,1999100009.0
2007-08-16 18:00:00,93.62,93.64,93.57,93.59,1550599985.0
2007-08-16 18:01:00,93.58,93.58,93.51,93.53,1550599985.0
2007-08-16 18:02:00,93.5,93.51,93.47,93.48,1550599985.0
2007-08-16 18:03:00,93.49,93.51,93.47,93.5,1550599985.0
2007-08-16 18:04:00,93.49,93.52,93.43,93.445,1562500011.0
2007-08-16 18:05:00,93.445,93.475,93.42,93.435,1333799994.0
2007-08-16 18:06:00,93.42,93.44,93.33,93.35,1283999999.0
2007-08-16 18:07:00,93.34,93.34,93.01,93.03,1758600001.0
2007-08-16 18:08:00,93.015,93.09,92.93,92.99,1758600001.0
2007-08-16 18:09:00,92.99,93.02,92.95,93.0,1968900002.0
2007-08-16 18:10:00,92.99,93.24,92.99,93.24,1968900002.0
2007-08-16 18:11:00,93.23,93.29,93.15,93.16,1968900002.0
2007-08-16 18:12:00,93.15,93.15,93.01,93.05,1968900002.0
2007-08-16 18:13:00,93.08,93.16,93.06,93.12,1968900002.0
2007-08-16 18:14:00,93.13,93.18,93.12,93.12,1968900002.0
2007-08-16 18:15:00,93.12,93.19,93.12,93.19,1968900002.0
2007-08-16 18:16:00,93.19,93.21,93.15,93.17,1024900003.0
2007-08-16 18:17:00,93.17,93.25,93.16,93.2,1272499996.0
2007-08-16 18:18:00,93.2,93.225,93.12,93.12,1133900002.0
2007-08-16 18:19:00,93.13,93.24,93.08,93.23,1876600006.0
2007-08-16 18:20:00,93.24,93.28,93.21,93.21,1876600006.0
2007-08-16 18:21:00,93.21,93.25,93.19,93.2,1653700002.0
2007-08-16 18:22:00,93.21,93.28,93.21,93.22,1596199994.0
2007-08-16 18:23:00,93.23,93.25,93.19,93.19,1596199994.0
2007-08-16 18:24:00,93.2,93.21,93.16,93.18,1596199994.0
2007-08-16 18:25:00,93.19,93.21,93.18,93.21,1596199994.0
2007-08-16 18:26:00,93.19,93.2,93.15,93.17,1596199994.0
2007-08-16 18:27:00,93.17,93.2,93.16,93.2,873399998.0
2007-08-16 18:28:00,93.18,93.22,93.13,93.14,932499997.0
2007-08-16 18:29:00,93.13,93.2,93.12,93.15,999299995.0
2007-08-16 18:30:00,93.13,93.2,93.11,93.18,1170800013.0
2007-08-16 18:31:00,93.17,93.22,93.17,93.19,1170800013.0
2007-08-16 18:32:00,93.18,93.2,93.14,93.18,1170800013.0
2007-08-16 18:33:00,93.18,93.2,93.15,93.18,1170800013.0
2007-08-16 18:34:00,93.18,93.19,93.17,93.18,1071199990.0
2007-08-16 18:35:00,93.18,93.2,93.15,93.19,1799199985.0
2007-08-16 18:36:00,93.2,93.22,93.13,93.14,1521599995.0
2007-08-16 18:37:00,93.12,93.14,93.08,93.08,1521599995.0
2007-08-16 18:38:00,93.09,93.15,93.075,93.1,2025299992.0
2007-08-16 18:39:00,93.1,93.14,93.05,93.05,2096299988.0
2007-08-16 18:40:00,93.05,93.06,92.93,92.93,1619500001.0
2007-08-16 18:41:00,92.92,92.94,92.82,92.82,1786400001.0
2007-08-16 18:42:00,92.84,92.85,92.62,92.69,1786400001.0
2007-08-16 18:43:00,92.68,92.76,92.66,92.75,1786400001.0
2007-08-16 18:44:00,92.74,92.74,92.56,92.57,1786400001.0
2007-08-16 18:45:00,92.57,92.57,92.27,92.36,1786400001.0
2007-08-16 18:46:00,92.37,92.49,92.36,92.47,1533500002.0
2007-08-16 18:47:00,92.5,92.69,92.47,92.69,1533500002.0
2007-08-16 18:48:00,92.68,92.71,92.56,92.56,1533500002.0
2007-08-16 18:49:00,92.55,92.67,92.55,92.64,1533500002.0
2007-08-16 18:50:00,92.63,92.68,92.57,92.63,1533500002.0
2007-08-16 18:51:00,92.62,92.62,92.55,92.55,1533500002.0
2007-08-16 18:52:00,92.54,92.59,92.5,92.57,1533500002.0
2007-08-16 18:53:00,92.55,92.63,92.49,92.63,1533500002.0
2007-08-16 18:54:00,92.62,92.63,92.45,92.48,2101899991.0
2007-08-16 18:55:00,92.45,92.49,92.3,92.32,2101899991.0
2007-08-16 18:56:00,92.3,92.42,92.3,92.35,1084800008.0
2007-08-16 18:57:00,92.34,92.35,92.27,92.28,1084800008.0
2007-08-16 18:58:00,92.28,92.32,92.25,92.32,1084800008.0
2007-08-16 18:59:00,92.32,92.38,92.31,92.36,1709500020.0
2007-08-16 19:00:00,92.38,92.4,92.28,92.28,1709500020.0
2007-08-16 19:01:00,92.29,92.3,92.25,92.27,1709500020.0
2007-08-16 19:02:00,92.25,92.38,92.24,92.37,1709500020.0
2007-08-16 19:03:00,92.39,92.49,92.35,92.48,1709500020.0
2007-08-16 19:04:00,92.47,92.54,92.47,92.5,1709500020.0
2007-08-16 19:05:00,92.49,92.51,92.44,92.44,1709500020.0
2007-08-16 19:06:00,92.45,92.48,92.39,92.44,1699000010.0
2007-08-16 19:07:00,92.45,92.49,92.42,92.45,1566999981.0
2007-08-16 19:08:00,92.47,92.52,92.45,92.46,1566999981.0
2007-08-16 19:09:00,92.44,92.48,92.44,92.46,1566999981.0
2007-08-16 19:10:00,92.48,92.53,92.47,92.53,1578800008.0
2007-08-16 19:11:00,92.54,92.6,92.51,92.59,1578800008.0
2007-08-16 19:12:00,92.62,92.77,92.6,92.76,1578800008.0
2007-08-16 19:13:00,92.75,92.76,92.67,92.68,1578800008.0
2007-08-16 19:14:00,92.68,92.7,92.66,92.68,1602099978.0
2007-08-16 19:15:00,92.68,92.7,92.64,92.67,1518300004.0
2007-08-16 19:16:00,92.68,92.72,92.64,92.72,950800000.0
2007-08-16 19:17:00,92.72,92.79,92.7,92.78,1090200008.0
2007-08-16 19:18:00,92.8,92.89,92.79,92.89,1979400022.0
2007-08-16 19:19:00,92.88,92.9,92.84,92.85,1979400022.0
2007-08-16 19:20:00,92.86,92.9,92.8,92.8,1979400022.0
2007-08-16 19:21:00,92.8,92.86,92.74,92.82,1979400022.0
2007-08-16 19:22:00,92.82,92.82,92.69,92.76,1512399999.0
2007-08-16 19:23:00,92.76,92.78,92.61,92.62,1373599994.0
2007-08-16 19:24:00,92.65,92.72,92.64,92.71,1373599994.0
2007-08-16 19:25:00,92.71,92.74,92.67,92.67,1529600009.0
2007-08-16 19:26:00,92.68,92.71,92.65,92.66,1178200010.0
2007-08-16 19:27:00,92.66,92.66,92.53,92.55,2049200013.0
2007-08-16 19:28:00,92.55,92.59,92.52,92.59,1018900002.0
2007-08-16 19:29:00,92.59,92.63,92.54,92.62,1268299997.0
2007-08-16 19:30:00,92.63,92.65,92.57,92.59,1460899997.0
2007-08-16 19:31:00,92.6,92.69,92.57,92.69,1189999998.0
2007-08-16 19:32:00,92.68,92.75,92.65,92.66,818099995.0
2007-08-16 19:33:00,92.65,92.7,92.62,92.66,818099995.0
2007-08-16 19:34:00,92.66,92.66,92.57,92.58,1302200001.0
2007-08-16 19:35:00,92.6,92.6,92.52,92.54,1507200006.0
2007-08-16 19:36:00,92.52,92.6,92.48,92.53,1507200006.0
2007-08-16 19:37:00,92.54,92.71,92.54,92.71,1767000016.0
2007-08-16 19:38:00,92.71,92.85,92.7,92.84,1606800006.0
2007-08-16 19:39:00,92.85,92.86,92.79,92.84,1154400011.0
2007-08-16 19:40:00,92.85,92.95,92.85,92.87,1154400011.0
2007-08-16 19:41:00,92.85,92.93,92.85,92.89,1154400011.0
2007-08-16 19:42:00,92.88,92.95,92.88,92.95,1154400011.0
2007-08-16 19:43:00,92.95,92.98,92.92,92.95,1538399992.0
2007-08-16 19:44:00,92.95,92.95,92.78,92.79,1538399992.0
2007-08-16 19:45:00,92.79,92.8,92.69,92.72,1763400004.0
2007-08-16 19:46:00,92.72,92.78,92.69,92.75,1793500011.0
2007-08-16 19:47:00,92.74,92.84,92.73,92.84,1793500011.0
2007-08-16 19:48:00,92.84,92.87,92.8,92.84,1518300004.0
2007-08-16 19:49:00,92.84,92.84,92.78,92.8,1518300004.0
2007-08-16 19:50:00,92.81,92.86,92.8,92.84,2048000008.0
2007-08-16 19:51:00,92.87,92.89,92.85,92.87,2048000008.0
2007-08-16 19:52:00,92.83,92.88,92.77,92.86,2048000008.0
2007-08-16 19:53:00,92.86,92.91,92.84,92.89,1286099989.0
2007-08-16 19:54:00,92.89,92.96,92.84,92.94,1286099989.0
2007-08-16 19:55:00,92.95,93.06,92.94,93.05,1390400029.0
2007-08-16 19:56:00,93.06,93.09,93.03,93.05,1390400029.0
2007-08-16 19:57:00,93.03,93.07,93.01,93.04,1390400029.0
2007-08-16 19:58:00,93.04,93.06,93.01,93.05,967400014.0
2007-08-16 19:59:00,93.05,93.05,92.96,92.97,1326999996.0
2007-08-16 20:00:00,92.97,92.99,92.92,92.93,862100003.0
2007-08-16 20:01:00,92.93,92.93,92.84,92.9,1546399999.0
2007-08-16 20:02:00,92.91,92.91,92.73,92.75,1948899996.0
2007-08-16 20:03:00,92.76,92.86,92.75,92.85,1948899996.0
2007-08-16 20:04:00,92.77,92.91,92.77,92.91,1948899996.0
2007-08-16 20:05:00,92.92,93.01,92.9,93.0,1948899996.0
2007-08-16 20:06:00,92.99,93.03,92.92,92.97,1948899996.0
2007-08-16 20:07:00,92.96,93.0,92.94,92.98,1948899996.0
2007-08-16 20:08:00,92.95,92.97,92.87,92.89,1948899996.0
2007-08-16 20:09:00,92.91,92.95,92.87,92.88,1268799997.0
2007-08-16 20:10:00,92.88,92.94,92.88,92.89,1268799997.0
2007-08-16 20:11:00,92.9,92.9,92.79,92.81,1911100002.0
2007-08-16 20:12:00,92.8,92.88,92.78,92.87,1855699988.0
2007-08-16 20:13:00,92.88,92.93,92.85,92.93,1509500012.0
2007-08-16 20:14:00,92.92,93.02,92.91,93.02,1509500012.0
2007-08-16 20:15:00,93.01,93.13,93.01,93.13,1509500012.0
2007-08-16 20:16:00,93.14,93.25,93.13,93.2,1910300006.0
2007-08-16 20:17:00,93.21,93.21,93.15,93.18,1910300006.0
2007-08-16 20:18:00,93.14,93.15,93.09,93.13,1910300006.0
2007-08-16 20:19:00,93.13,93.18,93.09,93.1,1764399981.0
2007-08-16 20:20:00,93.12,93.13,93.09,93.11,884199995.0
2007-08-16 20:21:00,93.07,93.11,93.02,93.03,884199995.0
2007-08-16 20:22:00,93.04,93.04,92.88,92.89,1900199993.0
2007-08-16 20:23:00,92.92,92.99,92.88,92.92,1923999987.0
2007-08-16 20:24:00,92.91,93.02,92.9,93.0,1923999987.0
2007-08-16 20:25:00,92.98,92.98,92.9,92.96,1923999987.0
2007-08-16 20:26:00,92.95,92.98,92.92,92.95,1334199997.0
2007-08-16 20:27:00,92.97,92.99,92.91,92.93,1157999998.0
2007-08-16 20:28:00,92.94,93.04,92.91,93.01,2041400004.0
2007-08-16 20:29:00,93.04,93.15,93.01,93.15,1871600007.0
2007-08-16 20:30:00,93.14,93.14,92.99,93.05,1871600007.0
2007-08-16 20:31:00,93.04,93.05,92.91,92.94,2090400010.0
2007-08-16 20:32:00,92.93,92.96,92.88,92.9,2090400010.0
2007-08-16 20:33:00,92.88,92.94,92.83,92.89,2090400010.0
2007-08-16 20:34:00,92.89,92.93,92.87,92.93,1837100004.0
2007-08-16 20:35:00,92.93,93.02,92.93,93.01,2122800012.0
2007-08-16 20:36:00,93.01,93.02,92.93,92.94,1953200011.0
2007-08-16 20:37:00,92.96,93.04,92.95,92.99,1212199994.0
2007-08-16 20:38:00,92.99,93.01,92.97,93.0,1212199994.0
2007-08-16 20:39:00,93.0,93.02,92.97,92.99,963200023.0
2007-08-16 20:40:00,93.0,93.06,92.99,93.04,779000004.0
2007-08-16 20:41:00,93.06,93.06,93.01,93.03,2119300010.0
2007-08-16 20:42:00,93.02,93.06,93.01,93.01,2119300010.0
2007-08-16 20:43:00,93.01,93.04,92.99,93.04,675400002.0
2007-08-16 20:44:00,93.05,93.05,92.99,93.01,1760200002.0
2007-08-16 20:45:00,93.02,93.02,92.97,92.99,1760200002.0
2007-08-16 20:46:00,93.01,93.01,92.94,92.97,1172500010.0
2007-08-16 20:47:00,92.98,93.03,92.95,92.99,1172500010.0
2007-08-16 20:48:00,92.99,93.03,92.95,93.03,1172500010.0
2007-08-16 20:49:00,93.03,93.03,92.97,92.97,2112000012.0
2007-08-16 20:50:00,93.0,93.05,92.97,92.99,1377999985.0
2007-08-16 20:51:00,92.98,93.03,92.97,93.02,1377999985.0
2007-08-16 20:52:00,93.03,93.06,92.99,93.04,1377999985.0
2007-08-16 20:53:00,93.04,93.08,93.02,93.06,982399990.0
2007-08-16 20:54:00,93.06,93.07,93.03,93.05,1473200008.0
2007-08-16 20:55:00,93.05,93.08,93.01,93.03,1206299998.0
2007-08-16 20:56:00,93.03,93.06,93.01,93.05,1312000008.0
2007-08-16 20:57:00,93.05,93.06,93.01,93.04,821800001.0
2007-08-16 20:58:00,93.06,93.06,92.99,93.0,1517000003.0
2007-08-16 20:59:00,93.02,93.11,93.01,93.1,1839300000.0
2007-08-16 21:00:00,93.09,93.1,93.04,93.07,1839300000.0
2007-08-16 21:01:00,93.06,93.07,93.02,93.07,1672400000.0
2007-08-16 21:02:00,93.08,93.08,92.94,92.95,2092499999.0
2007-08-16 21:03:00,92.95,92.99,92.91,92.98,1230700009.0
2007-08-16 21:04:00,92.99,93.05,92.91,92.92,1136500002.0
2007-08-16 21:05:00,92.93,92.97,92.9,92.9,1901899993.0
2007-08-16 21:06:00,92.9,92.96,92.86,92.87,1074799997.0
2007-08-16 21:07:00,92.88,92.9,92.76,92.78,1958799989.0
2007-08-16 21:08:00,92.79,92.8,92.7,92.74,1958799989.0
2007-08-16 21:09:00,92.73,92.75,92.59,92.61,1958799989.0
2007-08-16 21:10:00,92.59,92.65,92.56,92.58,1958799989.0
2007-08-16 21:11:00,92.58,92.67,92.53,92.65,1670399998.0
2007-08-16 21:12:00,92.64,92.68,92.62,92.65,1740799998.0
2007-08-16 21:13:00,92.65,92.78,92.65,92.77,1740799998.0
2007-08-16 21:14:00,92.78,92.83,92.76,92.78,1388099994.0
2007-08-16 21:15:00,92.78,92.91,92.78,92.9,1388099994.0
2007-08-16 21:16:00,92.9,92.9,92.83,92.89,964200005.0
2007-08-16 21:17:00,92.89,92.91,92.8,92.82,1808699994.0
2007-08-16 21:18:00,92.81,92.9,92.78,92.88,1513499992.0
2007-08-16 21:19:00,92.88,92.93,92.86,92.93,1290099997.0
2007-08-16 21:20:00,92.93,93.02,92.9,92.94,1327100006.0
2007-08-16 21:21:00,92.96,92.98,92.91,92.97,1958299985.0
2007-08-16 21:22:00,92.98,92.99,92.92,92.96,1958299985.0
2007-08-16 21:23:00,92.94,92.98,92.94,92.95,1958299985.0
2007-08-16 21:24:00,92.95,92.95,92.85,92.89,1338200001.0
2007-08-16 21:25:00,92.89,92.9,92.84,92.88,1338200001.0
2007-08-16 21:26:00,92.89,92.95,92.88,92.9,1559499993.0
2007-08-16 21:27:00,92.85,92.89,92.84,92.88,1559499993.0
2007-08-16 21:28:00,92.87,92.92,92.86,92.9,1819499987.0
2007-08-16 21:29:00,92.9,92.92,92.87,92.9,1919500006.0
2007-08-16 21:30:00,92.9,92.92,92.9,92.91,973400005.0
2007-08-16 21:31:00,92.91,93.01,92.91,92.99,1565899996.0
2007-08-16 21:32:00,92.99,93.01,92.94,93.01,856999983.0
2007-08-16 21:33:00,93.01,93.05,92.98,92.98,1466399996.0
2007-08-16 21:34:00,92.98,93.0,92.95,92.99,584300000.0
2007-08-16 21:35:00,93.0,93.05,93.0,93.05,1568199993.0
2007-08-16 21:36:00,93.05,93.11,93.04,93.1,1568199993.0
2007-08-16 21:37:00,93.1,93.13,93.05,93.11,1688000003.0
2007-08-16 21:38:00,93.12,93.17,93.11,93.14,1668500019.0
2007-08-16 21:39:00,93.13,93.13,93.01,93.03,841800013.0
2007-08-16 21:40:00,93.01,93.05,92.95,93.02,841800013.0
2007-08-16 21:41:00,93.02,93.04,92.99,93.04,841800013.0
2007-08-16 21:42:00,93.04,93.15,93.01,93.15,2130300004.0
2007-08-16 21:43:00,93.16,93.2,93.1,93.15,2130300004.0
2007-08-16 21:44:00,93.14,93.3,93.13,93.29,2130300004.0
2007-08-16 21:45:00,93.25,93.29,93.23,93.27,2130300004.0
2007-08-16 21:46:00,93.29,93.32,93.23,93.3,1430599986.0
2007-08-16 21:47:00,93.29,93.33,93.28,93.3,1430599986.0
2007-08-16 21:48:00,93.3,93.31,93.25,93.28,1113899991.0
2007-08-16 21:49:00,93.27,93.43,93.25,93.43,2086999994.0
2007-08-16 21:50:00,93.46,93.55,93.43,93.45,2032499993.0
2007-08-16 21:51:00,93.45,93.45,93.37,93.39,2032499993.0
2007-08-16 21:52:00,93.41,93.45,93.39,93.44,1345800014.0
2007-08-16 21:53:00,93.45,93.53,93.43,93.51,1345800014.0
2007-08-16 21:54:00,93.51,93.53,93.47,93.52,2099400011.0
2007-08-16 21:55:00,93.55,93.56,93.46,93.55,842300003.0
2007-08-16 21:56:00,93.51,93.6,93.51,93.54,842300003.0
2007-08-16 21:57:00,93.54,93.55,93.47,93.48,2054299986.0
2007-08-16 21:58:00,93.45,93.5,93.43,93.5,2054299986.0
2007-08-16 21:59:00,93.49,93.56,93.48,93.56,1572800000.0
2007-08-16 22:00:00,93.56,93.58,93.53,93.55,787400006.0
2007-08-16 22:01:00,93.55,93.72,93.54,93.71,1781199987.0
2007-08-16 22:02:00,93.7,93.79,93.66,93.74,1956000016.0
2007-08-16 22:03:00,93.73,93.93,93.71,93.93,1956000016.0
2007-08-16 22:04:00,93.92,93.99,93.85,93.87,1956000016.0
2007-08-16 22:05:00,93.88,93.9,93.79,93.8,1879799993.0
2007-08-16 22:06:00,93.78,93.78,93.66,93.68,1879799993.0
2007-08-16 22:07:00,93.7,93.81,93.67,93.68,526800000.0
2007-08-16 22:08:00,93.68,93.69,93.64,93.68,526800000.0
2007-08-16 22:09:00,93.68,93.7,93.65,93.67,1354200001.0
2007-08-16 22:10:00,93.68,93.7,93.625,93.67,929899983.0
2007-08-16 22:11:00,93.69,93.76,93.675,93.75,575999999.0
2007-08-16 22:12:00,93.75,93.81,93.75,93.78,646399995.0
2007-08-16 22:13:00,93.8,93.97,93.78,93.96,2115099997.0
2007-08-16 22:14:00,93.97,94.01,93.89,93.91,1701599975.0
2007-08-16 22:15:00,93.88,93.9,93.84,93.87,1701599975.0
2007-08-16 22:16:00,93.88,93.91,93.86,93.89,1059599997.0
2007-08-16 22:17:00,93.89,93.94,93.865,93.91,1133099988.0
2007-08-16 22:18:00,93.91,94.02,93.91,94.0,953099997.0
2007-08-16 22:19:00,94.0,94.15,93.98,94.14,1348600003.0
2007-08-16 22:20:00,94.16,94.16,94.1,94.14,1480800003.0
2007-08-16 22:21:00,94.13,94.13,93.95,93.95,1480800003.0
2007-08-16 22:22:00,93.94,93.95,93.88,93.93,1480800003.0
2007-08-16 22:23:00,93.93,93.99,93.88,93.95,1907999991.0
2007-08-16 22:24:00,93.95,93.975,93.93,93.96,1072399994.0
2007-08-16 22:25:00,93.95,93.98,93.9,93.97,1124899988.0
2007-08-16 22:26:00,93.97,93.97,93.95,93.95,73600000.0
2007-08-16 22:27:00,93.96,93.97,93.915,93.96,430099997.0
2007-08-16 22:28:00,93.95,93.96,93.94,93.94,214799999.0
2007-08-16 22:29:00,93.95,93.95,93.86,93.9,1429699998.0
2007-08-16 22:30:00,93.88,93.91,93.81,93.85,785799999.0
2007-08-16 22:31:00,93.85,93.86,93.795,93.83,1540499999.0
2007-08-16 22:32:00,93.83,93.83,93.785,93.81,1344099974.0
2007-08-16 22:33:00,93.81,93.81,93.71,93.74,1014800005.0
2007-08-16 22:34:00,93.74,93.76,93.69,93.73,390499991.0
2007-08-16 22:35:00,93.73,93.73,93.69,93.7,866400002.0
2007-08-16 22:36:00,93.7,93.81,93.7,93.81,912100001.0
2007-08-16 22:37:00,93.81,93.81,93.73,93.77,528299998.0
2007-08-16 22:38:00,93.78,93.81,93.76,93.8,586700000.0
2007-08-16 22:39:00,93.8,93.86,93.78,93.86,1009200003.0
2007-08-16 22:40:00,93.86,93.88,93.86,93.87,735600008.0
2007-08-16 22:41:00,93.85,93.89,93.8,93.88,1098900009.0
2007-08-16 22:42:00,93.89,93.89,93.81,93.83,1254400005.0
2007-08-16 22:43:00,93.84,93.88,93.82,93.87,680800011.0
2007-08-16 22:44:00,93.85,93.86,93.81,93.83,973300001.0
2007-08-16 22:45:00,93.83,93.85,93.8,93.83,626299986.0
2007-08-16 22:46:00,93.83,93.83,93.78,93.78,586099993.0
2007-08-16 22:47:00,93.79,93.79,93.77,93.79,196999995.0
2007-08-16 22:48:00,93.79,93.79,93.77,93.77,658800015.0
2007-08-16 22:49:00,93.78,93.78,93.73,93.74,658200002.0
2007-08-16 22:50:00,93.75,93.76,93.72,93.73,262400005.0
2007-08-16 22:51:00,93.73,93.74,93.71,93.72,922199991.0
2007-08-16 22:52:00,93.72,93.74,93.69,93.74,1047700007.0
2007-08-16 22:53:00,93.73,93.74,93.68,93.68,465400002.0
2007-08-16 22:54:00,93.68,93.68,93.64,93.65,469199999.0
2007-08-16 22:55:00,93.65,93.69,93.62,93.69,290200000.0
2007-08-16 22:56:00,93.67,93.68,93.57,93.58,618900005.0
2007-08-16 22:57:00,93.58,93.58,93.51,93.54,512300003.0
2007-08-16 22:58:00,93.54,93.58,93.53,93.56,330399999.0
2007-08-16 22:59:00,93.54,93.59,93.54,93.57,308499998.0
2007-08-16 23:00:00,93.59,93.61,93.55,93.58,298699998.0
2007-08-16 23:01:00,93.57,93.58,93.56,93.56,180999999.0
2007-08-16 23:02:00,93.57,93.64,93.56,93.64,121200000.0
2007-08-16 23:03:00,93.65,93.71,93.63,93.71,285700000.0
2007-08-16 23:04:00,93.69,93.7,93.67,93.7,148300000.0
2007-08-16 23:05:00,93.69,93.74,93.66,93.71,201000000.0
2007-08-16 23:06:00,93.71,93.78,93.71,93.78,345600000.0
2007-08-16 23:07:00,93.78,93.87,93.77,93.78,397700001.0
2007-08-16 23:08:00,93.79,93.82,93.76,93.8,176900000.0
2007-08-16 23:09:00,93.79,93.8,93.76,93.76,298800001.0
2007-08-16 23:10:00,93.77,93.8,93.76,93.79,216599999.0
2007-08-16 23:11:00,93.79,93.79,93.74,93.74,669099995.0
2007-08-16 23:12:00,93.74,93.81,93.74,93.81,327800001.0
2007-08-16 23:13:00,93.82,93.85,93.8,93.82,404200002.0
2007-08-16 23:14:00,93.82,93.84,93.78,93.83,266700000.0
2007-08-16 23:15:00,93.81,93.85,93.81,93.85,153000000.0
2007-08-16 23:16:00,93.85,93.86,93.82,93.82,236800000.0
2007-08-16 23:17:00,93.82,93.85,93.795,93.84,212200000.0
2007-08-16 23:18:00,93.84,93.88,93.83,93.86,364600006.0
2007-08-16 23:19:00,93.87,93.91,93.84,93.91,312100004.0
2007-08-16 23:20:00,93.9,93.96,93.89,93.94,344700000.0
2007-08-16 23:21:00,93.92,93.94,93.865,93.88,126300000.0
2007-08-16 23:22:00,93.87,93.88,93.8,93.84,295000000.0
2007-08-16 23:23:00,93.84,93.85,93.76,93.81,399200002.0
2007-08-16 23:24:00,93.8,93.88,93.78,93.87,240200001.0
2007-08-16 23:25:00,93.87,93.88,93.83,93.87,412900003.0
2007-08-16 23:26:00,93.89,93.9,93.845,93.89,241199999.0
2007-08-16 23:27:00,93.88,93.92,93.87,93.91,405800001.0
2007-08-16 23:28:00,93.91,93.92,93.9,93.92,128000001.0
2007-08-16 23:29:00,93.92,93.94,93.92,93.93,199900000.0
2007-08-16 23:30:00,93.93,93.97,93.93,93.96,269500000.0
2007-08-16 23:31:00,93.92,93.98,93.92,93.98,327200001.0
2007-08-16 23:32:00,93.99,94.04,93.98,94.04,385700001.0
2007-08-16 23:33:00,94.03,94.18,94.02,94.17,420199999.0
2007-08-16 23:34:00,94.16,94.19,94.11,94.13,529100001.0
2007-08-16 23:35:00,94.15,94.21,94.11,94.19,773900000.0
2007-08-16 23:36:00,94.2,94.2,94.12,94.17,680900005.0
2007-08-16 23:37:00,94.18,94.18,94.09,94.13,354100004.0
2007-08-16 23:38:00,94.12,94.13,94.07,94.08,368100004.0
2007-08-16 23:39:00,94.1,94.11,94.02,94.05,564700001.0
2007-08-16 23:40:00,94.05,94.05,94.0,94.0,376800000.0
2007-08-16 23:41:00,93.99,94.0,93.94,93.95,512100003.0
2007-08-16 23:42:00,93.92,94.01,93.92,93.96,504400004.0
2007-08-16 23:43:00,93.99,93.99,93.96,93.98,315700005.0
2007-08-16 23:44:00,93.97,93.99,93.96,93.97,190000000.0
2007-08-16 23:45:00,93.97,93.99,93.96,93.97,270600000.0
2007-08-16 23:46:00,93.98,93.99,93.93,93.95,278500000.0
2007-08-16 23:47:00,93.96,93.96,93.9,93.94,159100001.0
2007-08-16 23:48:00,93.95,93.95,93.885,93.94,585100006.0
2007-08-16 23:49:00,93.93,93.95,93.84,93.87,621000005.0
2007-08-16 23:50:00,93.85,93.87,93.85,93.86,156800000.0
2007-08-16 23:51:00,93.85,93.87,93.85,93.85,104100000.0
2007-08-16 23:52:00,93.85,93.92,93.835,93.91,392600002.0
2007-08-16 23:53:00,93.91,93.92,93.855,93.91,515099999.0
2007-08-16 23:54:00,93.92,93.92,93.885,93.885,141299997.0
2007-08-16 23:55:00,93.9,93.93,93.89,93.92,325400000.0
2007-08-16 23:56:00,93.94,93.95,93.94,93.95,5900000.0
2007-08-16 23:57:00,93.93,93.99,93.93,93.96,268900005.0
2007-08-16 23:58:00,93.99,94.02,93.94,94.01,439700000.0
2007-08-16 23:59:00,94.04,94.04,93.96,93.99,89900000.0
2007-08-17 00:00:00,94.01,94.01,93.95,93.98,311800002.0
2007-08-17 00:01:00,93.98,93.98,93.95,93.95,214800000.0
2007-08-17 00:02:00,93.95,94.01,93.95,93.99,379699995.0
2007-08-17 00:03:00,94.0,94.03,93.99,94.01,538300002.0
2007-08-17 00:04:00,94.01,94.08,94.01,94.04,1080200006.0
2007-08-17 00:05:00,94.04,94.08,94.04,94.07,247599998.0
2007-08-17 00:06:00,94.06,94.08,94.02,94.04,420100006.0
2007-08-17 00:07:00,94.04,94.04,94.02,94.04,328700003.0
2007-08-17 00:08:00,94.04,94.11,94.04,94.11,372899999.0
2007-08-17 00:09:00,94.11,94.11,94.05,94.06,639299998.0
2007-08-17 00:10:00,94.06,94.08,94.01,94.07,387100003.0
2007-08-17 00:11:00,94.07,94.09,94.01,94.03,380400003.0
2007-08-17 00:12:00,94.04,94.08,94.01,94.04,608300000.0
2007-08-17 00:13:00,94.04,94.07,94.03,94.06,675999992.0
2007-08-17 00:14:00,94.07,94.07,94.0,94.03,680300001.0
2007-08-17 00:15:00,94.04,94.09,94.01,94.07,430900001.0
2007-08-17 00:16:00,94.06,94.11,94.03,94.06,842300006.0
2007-08-17 00:17:00,94.06,94.1,94.04,94.08,1484699964.0
2007-08-17 00:18:00,94.08,94.1,94.02,94.08,1300199999.0
2007-08-17 00:19:00,94.08,94.08,94.01,94.03,1143299979.0
2007-08-17 00:20:00,94.03,94.06,93.99,94.01,1698400002.0
2007-08-17 00:21:00,94.01,94.04,94.0,94.01,561599996.0
2007-08-17 00:22:00,94.01,94.06,93.99,94.04,2009700012.0
2007-08-17 00:23:00,94.07,94.08,94.07,94.07,364800001.0
2007-08-17 00:24:00,94.1,94.1,94.06,94.08,364800001.0
2007-08-17 00:25:00,94.04,94.05,94.0,94.01,364800001.0
2007-08-17 00:26:00,94.01,94.02,93.98,93.99,463400011.0
2007-08-17 00:27:00,93.97,93.99,93.96,93.96,318599997.0
2007-08-17 00:28:00,93.96,93.99,93.96,93.98,588099998.0
2007-08-17 00:29:00,93.98,93.99,93.97,93.98,164100001.0
2007-08-17 00:30:00,93.99,94.04,93.99,94.0,1346399997.0
2007-08-17 00:31:00,94.0,94.0,93.94,93.95,818200000.0
2007-08-17 00:32:00,93.95,94.01,93.95,93.98,851800001.0
2007-08-17 00:33:00,93.97,93.97,93.87,93.88,1484100001.0
2007-08-17 00:34:00,93.89,93.9,93.81,93.82,1092100002.0
2007-08-17 00:35:00,93.82,93.84,93.8,93.8,751200000.0
2007-08-17 00:36:00,93.8,93.8,93.76,93.79,679400000.0
2007-08-17 00:37:00,93.78,93.81,93.77,93.78,745799996.0
2007-08-17 00:38:00,93.78,93.83,93.76,93.81,755199991.0
2007-08-17 00:39:00,93.82,93.82,93.79,93.81,324400000.0
2007-08-17 00:40:00,93.81,93.83,93.79,93.82,788800001.0
2007-08-17 00:41:00,93.82,93.87,93.82,93.87,668900002.0
2007-08-17 00:42:00,93.87,93.91,93.86,93.86,739000000.0
2007-08-17 00:43:00,93.89,93.94,93.88,93.9,799499998.0
2007-08-17 00:44:00,93.89,93.92,93.89,93.91,355500002.0
2007-08-17 00:45:00,93.91,93.94,93.9,93.92,418399993.0
2007-08-17 00:46:00,93.93,93.93,93.91,93.92,237699999.0
2007-08-17 00:47:00,93.94,93.95,93.92,93.94,343199997.0
2007-08-17 00:48:00,93.95,93.95,93.86,93.88,1952500007.0
2007-08-17 00:49:00,93.89,93.92,93.87,93.88,645599998.0
2007-08-17 00:50:00,93.88,93.9,93.87,93.87,386100003.0
2007-08-17 00:51:00,93.88,93.9,93.88,93.88,312600002.0
2007-08-17 00:52:00,93.88,93.9,93.88,93.89,278400000.0
2007-08-17 00:53:00,93.89,93.89,93.87,93.87,273900000.0
2007-08-17 00:54:00,93.87,93.87,93.8,93.81,943299993.0
2007-08-17 00:55:00,93.81,93.81,93.75,93.78,388700000.0
2007-08-17 00:56:00,93.78,93.81,93.76,93.78,246800000.0
2007-08-17 00:57:00,93.77,93.8,93.76,93.77,250900001.0
2007-08-17 00:58:00,93.77,93.78,93.68,93.69,738999996.0
2007-08-17 00:59:00,93.69,93.7,93.64,93.69,435799998.0
2007-08-17 01:00:00,93.69,93.72,93.69,93.7,1183100000.0
2007-08-17 01:01:00,93.7,93.7,93.66,93.66,320300001.0
2007-08-17 01:02:00,93.66,93.68,93.52,93.52,1000900004.0
2007-08-17 01:03:00,93.54,93.57,93.4,93.48,1444099996.0
2007-08-17 01:04:00,93.44,93.48,93.35,93.36,1444099996.0
2007-08-17 01:05:00,93.36,93.52,93.36,93.51,2040200013.0
2007-08-17 01:06:00,93.52,93.55,93.36,93.36,1061100008.0
2007-08-17 01:07:00,93.38,93.4,93.3,93.36,1027100004.0
2007-08-17 01:08:00,93.35,93.4,93.35,93.37,286399997.0
2007-08-17 01:09:00,93.36,93.38,93.34,93.36,276399996.0
2007-08-17 01:10:00,93.39,93.39,93.34,93.37,1712700002.0
2007-08-17 01:11:00,93.35,93.36,93.21,93.23,1712700002.0
2007-08-17 01:12:00,93.23,93.25,93.11,93.11,1404299990.0
2007-08-17 01:13:00,93.14,93.2,93.11,93.17,1411799996.0
2007-08-17 01:14:00,93.16,93.37,93.14,93.36,1486800003.0
2007-08-17 01:15:00,93.35,93.39,93.25,93.38,1451100004.0
2007-08-17 01:16:00,93.4,93.44,93.37,93.43,1290200004.0
2007-08-17 01:17:00,93.44,93.48,93.41,93.46,714999999.0
2007-08-17 01:18:00,93.43,93.45,93.34,93.38,1436699987.0
2007-08-17 01:19:00,93.39,93.4,93.26,93.28,1083100005.0
2007-08-17 01:20:00,93.29,93.35,93.26,93.3,559000001.0
2007-08-17 01:21:00,93.3,93.35,93.26,93.34,894600003.0
2007-08-17 01:22:00,93.34,93.37,93.29,93.37,1149400005.0
2007-08-17 01:23:00,93.36,93.42,93.31,93.34,829000010.0
2007-08-17 01:24:00,93.33,93.35,93.3,93.33,394699994.0
2007-08-17 01:25:00,93.33,93.33,93.31,93.31,481400002.0
2007-08-17 01:26:00,93.31,93.38,93.31,93.37,925499988.0
2007-08-17 01:27:00,93.38,93.39,93.34,93.34,145499999.0
2007-08-17 01:28:00,93.34,93.4,93.32,93.38,1125800001.0
2007-08-17 01:29:00,93.38,93.4,93.36,93.4,727599992.0
2007-08-17 01:30:00,93.41,93.46,93.36,93.44,1346400001.0
2007-08-17 01:31:00,93.44,93.5,93.42,93.49,1517600006.0
2007-08-17 01:32:00,93.49,93.49,93.41,93.46,554099993.0
2007-08-17 01:33:00,93.46,93.46,93.34,93.35,1621600013.0
2007-08-17 01:34:00,93.39,93.44,93.36,93.39,1004199998.0
2007-08-17 01:35:00,93.36,93.39,93.33,93.36,1004199998.0
2007-08-17 01:36:00,93.36,93.47,93.36,93.38,1592400007.0
2007-08-17 01:37:00,93.38,93.41,93.3,93.32,1380900000.0
2007-08-17 01:38:00,93.32,93.4,93.28,93.38,1060799993.0
2007-08-17 01:39:00,93.39,93.45,93.32,93.44,1242399996.0
2007-08-17 01:40:00,93.44,93.45,93.355,93.42,1136699998.0
2007-08-17 01:41:00,93.41,93.46,93.36,93.45,982799996.0
2007-08-17 01:42:00,93.43,93.45,93.43,93.44,540700003.0
2007-08-17 01:43:00,93.44,93.46,93.41,93.44,925100010.0
2007-08-17 01:44:00,93.44,93.5,93.44,93.46,866300016.0
2007-08-17 01:45:00,93.47,93.48,93.44,93.46,923500001.0
2007-08-17 01:46:00,93.47,93.49,93.45,93.48,1457400000.0
2007-08-17 01:47:00,93.48,93.51,93.47,93.49,1191999990.0
2007-08-17 01:48:00,93.5,93.58,93.49,93.55,1846399986.0
2007-08-17 01:49:00,93.55,93.61,93.53,93.61,1039200004.0
2007-08-17 01:50:00,93.61,93.61,93.54,93.56,983699994.0
2007-08-17 01:51:00,93.55,93.56,93.47,93.49,1290200009.0
2007-08-17 01:52:00,93.5,93.53,93.43,93.45,880999996.0
2007-08-17 01:53:00,93.44,93.52,93.41,93.51,2042800018.0
2007-08-17 01:54:00,93.52,93.52,93.44,93.46,1695299998.0
2007-08-17 01:55:00,93.46,93.48,93.46,93.48,589100014.0
2007-08-17 01:56:00,93.48,93.48,93.46,93.47,108600000.0
2007-08-17 01:57:00,93.47,93.52,93.46,93.5,758700001.0
2007-08-17 01:58:00,93.5,93.52,93.43,93.44,530800000.0
2007-08-17 01:59:00,93.44,93.45,93.41,93.42,321700000.0
2007-08-17 02:00:00,93.42,93.44,93.37,93.37,433799995.0
2007-08-17 02:01:00,93.42,93.44,93.39,93.41,1210800005.0
2007-08-17 02:02:00,93.41,93.46,93.41,93.45,1269599998.0
2007-08-17 02:03:00,93.45,93.5,93.43,93.46,694599992.0
2007-08-17 02:04:00,93.46,93.49,93.43,93.45,423600004.0
2007-08-17 02:05:00,93.46,93.49,93.46,93.46,601900013.0
2007-08-17 02:06:00,93.44,93.46,93.4,93.42,1211200004.0
2007-08-17 02:07:00,93.42,93.43,93.4,93.42,454200003.0
2007-08-17 02:08:00,93.42,93.43,93.41,93.42,431699999.0
2007-08-17 02:09:00,93.42,93.44,93.42,93.44,747100003.0
2007-08-17 02:10:00,93.44,93.46,93.43,93.46,944300019.0
2007-08-17 02:11:00,93.47,93.48,93.44,93.44,729400009.0
2007-08-17 02:12:00,93.44,93.44,93.415,93.42,555899999.0
2007-08-17 02:13:00,93.42,93.46,93.41,93.44,1152199991.0
2007-08-17 02:14:00,93.46,93.55,93.45,93.55,1031599998.0
2007-08-17 02:15:00,93.56,93.58,93.49,93.52,1298499995.0
2007-08-17 02:16:00,93.51,93.58,93.49,93.56,1461199985.0
2007-08-17 02:17:00,93.56,93.57,93.51,93.52,1234300001.0
2007-08-17 02:18:00,93.52,93.54,93.51,93.54,593900000.0
2007-08-17 02:19:00,93.54,93.55,93.52,93.54,928399999.0
2007-08-17 02:20:00,93.53,93.56,93.51,93.52,1223000016.0
2007-08-17 02:21:00,93.53,93.56,93.53,93.53,461000000.0
2007-08-17 02:22:00,93.53,93.55,93.5,93.52,768499988.0
2007-08-17 02:23:00,93.52,93.53,93.43,93.44,1418799991.0
2007-08-17 02:24:00,93.42,93.49,93.42,93.48,1019000001.0
2007-08-17 02:25:00,93.48,93.54,93.46,93.52,1001700001.0
2007-08-17 02:26:00,93.52,93.54,93.45,93.47,1454499990.0
2007-08-17 02:27:00,93.48,93.48,93.46,93.46,630999997.0
2007-08-17 02:28:00,93.46,93.48,93.46,93.48,402500002.0
2007-08-17 02:29:00,93.49,93.52,93.475,93.52,387799995.0
2007-08-17 02:30:00,93.51,93.53,93.5,93.53,498200008.0
2007-08-17 02:31:00,93.53,93.56,93.53,93.55,793899995.0
2007-08-17 02:32:00,93.57,93.58,93.55,93.57,775899980.0
2007-08-17 02:33:00,93.56,93.58,93.52,93.54,775899980.0
2007-08-17 02:34:00,93.55,93.58,93.52,93.55,1332700016.0
2007-08-17 02:35:00,93.55,93.57,93.53,93.53,1584299999.0
2007-08-17 02:36:00,93.53,93.54,93.49,93.53,883700003.0
2007-08-17 02:37:00,93.53,93.53,93.51,93.51,102100003.0
2007-08-17 02:38:00,93.51,93.51,93.47,93.48,461099999.0
2007-08-17 02:39:00,93.47,93.5,93.47,93.5,643200006.0
2007-08-17 02:40:00,93.49,93.5,93.47,93.49,346099992.0
2007-08-17 02:41:00,93.5,93.5,93.47,93.49,1308099999.0
2007-08-17 02:42:00,93.49,93.5,93.46,93.47,977799994.0
2007-08-17 02:43:00,93.47,93.48,93.46,93.46,272100000.0
2007-08-17 02:44:00,93.46,93.51,93.45,93.51,1141200000.0
2007-08-17 02:45:00,93.5,93.51,93.45,93.47,907900002.0
2007-08-17 02:46:00,93.46,93.5,93.44,93.49,1041699997.0
2007-08-17 02:47:00,93.47,93.48,93.44,93.46,934500000.0
2007-08-17 02:48:00,93.46,93.48,93.44,93.46,360300006.0
2007-08-17 02:49:00,93.46,93.48,93.45,93.47,134100001.0
2007-08-17 02:50:00,93.46,93.49,93.46,93.48,306799997.0
2007-08-17 02:51:00,93.49,93.51,93.46,93.47,489799996.0
2007-08-17 02:52:00,93.47,93.48,93.44,93.45,82100000.0
2007-08-17 02:53:00,93.45,93.51,93.45,93.49,709700004.0
2007-08-17 02:54:00,93.48,93.5,93.45,93.5,1053000008.0
2007-08-17 02:55:00,93.5,93.54,93.45,93.54,609800007.0
2007-08-17 02:56:00,93.54,93.54,93.49,93.49,274100000.0
2007-08-17 02:57:00,93.48,93.48,93.45,93.48,333600003.0
2007-08-17 02:58:00,93.48,93.51,93.47,93.5,365700006.0
2007-08-17 02:59:00,93.48,93.48,93.43,93.445,1071399997.0
2007-08-17 03:00:00,93.445,93.47,93.44,93.46,240600004.0
2007-08-17 03:01:00,93.46,93.46,93.4,93.41,916199997.0
2007-08-17 03:02:00,93.41,93.43,93.35,93.35,1082799995.0
2007-08-17 03:03:00,93.35,93.36,93.28,93.33,1016699999.0
2007-08-17 03:04:00,93.33,93.41,93.32,93.39,1529299998.0
2007-08-17 03:05:00,93.4,93.4,93.26,93.33,1250900000.0
2007-08-17 03:06:00,93.34,93.36,93.23,93.26,559400000.0
2007-08-17 03:07:00,93.26,93.26,93.2,93.22,539199999.0
2007-08-17 03:08:00,93.22,93.27,93.21,93.25,581499999.0
2007-08-17 03:09:00,93.26,93.27,93.23,93.26,665999999.0
2007-08-17 03:10:00,93.26,93.3,93.255,93.265,1397200014.0
2007-08-17 03:11:00,93.27,93.3,93.26,93.29,402300000.0
2007-08-17 03:12:00,93.29,93.29,93.25,93.25,281400000.0
2007-08-17 03:13:00,93.25,93.26,93.2,93.2,517000000.0
2007-08-17 03:14:00,93.2,93.2,93.05,93.06,728199999.0
2007-08-17 03:15:00,93.06,93.11,93.06,93.07,213499999.0
2007-08-17 03:16:00,93.06,93.13,93.06,93.1,357100000.0
2007-08-17 03:17:00,93.1,93.14,93.09,93.13,193900000.0
2007-08-17 03:18:00,93.13,93.14,93.11,93.11,484399998.0
2007-08-17 03:19:00,93.11,93.12,93.09,93.11,190900000.0
2007-08-17 03:20:00,93.1,93.1,92.93,92.93,1323500001.0
2007-08-17 03:21:00,92.92,92.93,92.83,92.85,1026600001.0
2007-08-17 03:22:00,92.82,92.82,92.66,92.74,1669600003.0
2007-08-17 03:23:00,92.74,92.91,92.71,92.91,1669600003.0
2007-08-17 03:24:00,92.91,92.97,92.83,92.85,1505800002.0
2007-08-17 03:25:00,92.85,92.94,92.825,92.88,1007699996.0
2007-08-17 03:26:00,92.88,92.96,92.88,92.93,687200000.0
2007-08-17 03:27:00,92.93,92.95,92.905,92.92,422900001.0
2007-08-17 03:28:00,92.93,92.93,92.88,92.89,668899998.0
2007-08-17 03:29:00,92.89,92.89,92.815,92.82,859500002.0
2007-08-17 03:30:00,92.83,92.85,92.8,92.83,823399999.0
2007-08-17 03:31:00,92.83,92.87,92.81,92.87,813599998.0
2007-08-17 03:32:00,92.87,92.91,92.87,92.91,375200000.0
2007-08-17 03:33:00,92.91,92.98,92.91,92.95,1087100005.0
2007-08-17 03:34:00,92.95,92.95,92.88,92.88,742999996.0
2007-08-17 03:35:00,92.88,92.93,92.865,92.92,655500000.0
2007-08-17 03:36:00,92.92,92.93,92.9,92.905,367599998.0
2007-08-17 03:37:00,92.91,92.97,92.9,92.92,1154599992.0
2007-08-17 03:38:00,92.92,92.96,92.91,92.95,503300000.0
2007-08-17 03:39:00,92.95,92.95,92.91,92.93,838400003.0
2007-08-17 03:40:00,92.93,92.97,92.905,92.935,1191299996.0
2007-08-17 03:41:00,92.95,92.95,92.91,92.91,1304100001.0
2007-08-17 03:42:00,92.91,92.94,92.91,92.94,448000000.0
2007-08-17 03:43:00,92.93,93.01,92.93,92.99,79200000.0
2007-08-17 03:44:00,92.99,93.02,92.99,92.995,637100001.0
2007-08-17 03:45:00,92.995,93.02,92.98,92.98,777599998.0
2007-08-17 03:46:00,92.98,93.01,92.97,93.0,460699999.0
2007-08-17 03:47:00,93.0,93.07,92.97,93.01,210400000.0
2007-08-17 03:48:00,93.02,93.04,93.01,93.04,263200000.0
2007-08-17 03:49:00,93.04,93.06,93.02,93.02,465000002.0
2007-08-17 03:50:00,93.03,93.04,93.02,93.02,291299999.0
2007-08-17 03:51:00,93.02,93.04,93.02,93.03,291200000.0
2007-08-17 03:52:00,93.03,93.05,93.01,93.01,350800001.0
2007-08-17 03:53:00,93.03,93.04,93.01,93.03,184800000.0
2007-08-17 03:54:00,93.03,93.09,93.01,93.09,523500002.0
2007-08-17 03:55:00,93.09,93.19,93.09,93.17,839299996.0
2007-08-17 03:56:00,93.17,93.22,93.15,93.19,1432200001.0
2007-08-17 03:57:00,93.19,93.19,93.12,93.16,585900000.0
2007-08-17 03:58:00,93.16,93.21,93.16,93.2,747599998.0
2007-08-17 03:59:00,93.2,93.22,93.165,93.19,392800000.0
2007-08-17 04:00:00,93.19,93.21,93.15,93.16,392000000.0
2007-08-17 04:01:00,93.16,93.18,93.15,93.18,308800000.0
2007-08-17 04:02:00,93.18,93.18,93.13,93.17,411200000.0
2007-08-17 04:03:00,93.17,93.17,93.14,93.17,818800001.0
2007-08-17 04:04:00,93.16,93.16,93.105,93.11,975599999.0
2007-08-17 04:05:00,93.11,93.12,93.055,93.07,800200000.0
2007-08-17 04:06:00,93.07,93.08,93.045,93.06,560000000.0
2007-08-17 04:07:00,93.07,93.1,93.04,93.06,992099995.0
2007-08-17 04:08:00,93.06,93.08,93.05,93.08,281600000.0
2007-08-17 04:09:00,93.08,93.09,93.03,93.03,889600000.0
2007-08-17 04:10:00,93.03,93.05,93.01,93.01,714900001.0
2007-08-17 04:11:00,93.015,93.07,93.01,93.03,1107699996.0
2007-08-17 04:12:00,93.02,93.08,93.02,93.07,1092400000.0
2007-08-17 04:13:00,93.07,93.18,93.07,93.12,1656499998.0
2007-08-17 04:14:00,93.12,93.14,93.11,93.125,696499998.0
2007-08-17 04:15:00,93.13,93.14,93.08,93.09,435900000.0
2007-08-17 04:16:00,93.09,93.1,93.045,93.045,139200000.0
2007-08-17 04:17:00,93.045,93.06,93.02,93.06,830499999.0
2007-08-17 04:18:00,93.07,93.11,93.045,93.105,532300003.0
2007-08-17 04:19:00,93.105,93.11,93.09,93.11,203899998.0
2007-08-17 04:20:00,93.11,93.12,93.1,93.11,77600000.0
2007-08-17 04:21:00,93.11,93.14,93.11,93.13,189400000.0
2007-08-17 04:22:00,93.125,93.18,93.125,93.16,334200000.0
2007-08-17 04:23:00,93.16,93.17,93.155,93.16,127000000.0
2007-08-17 04:24:00,93.155,93.19,93.155,93.16,272700000.0
2007-08-17 04:25:00,93.17,93.17,93.14,93.15,134900000.0
2007-08-17 04:26:00,93.16,93.16,93.14,93.14,119200000.0
2007-08-17 04:27:00,93.14,93.15,93.13,93.13,162400000.0
2007-08-17 04:28:00,93.12,93.13,93.06,93.07,940300002.0
2007-08-17 04:29:00,93.07,93.095,93.05,93.09,1159500025.0
2007-08-17 04:30:00,93.09,93.11,93.08,93.1,324499999.0
2007-08-17 04:31:00,93.09,93.09,93.06,93.06,492699997.0
2007-08-17 04:32:00,93.07,93.075,93.03,93.075,732700005.0
2007-08-17 04:33:00,93.08,93.11,93.08,93.11,103200000.0
2007-08-17 04:34:00,93.11,93.12,93.1,93.115,123600000.0
2007-08-17 04:35:00,93.115,93.13,93.1,93.12,177600000.0
2007-08-17 04:36:00,93.12,93.12,93.07,93.08,214900000.0
2007-08-17 04:37:00,93.085,93.1,93.07,93.07,177300000.0
2007-08-17 04:38:00,93.07,93.07,93.02,93.05,136800000.0
2007-08-17 04:39:00,93.05,93.05,92.97,92.97,393599995.0
2007-08-17 04:40:00,92.98,92.99,92.93,92.93,218900001.0
2007-08-17 04:41:00,92.93,92.94,92.89,92.92,533900001.0
2007-08-17 04:42:00,92.92,92.94,92.91,92.93,243800000.0
2007-08-17 04:43:00,92.93,92.96,92.92,92.95,241100000.0
2007-08-17 04:44:00,92.95,92.95,92.92,92.92,123900000.0
2007-08-17 04:45:00,92.92,92.97,92.91,92.97,909700001.0
2007-08-17 04:46:00,92.97,92.99,92.95,92.965,358799995.0
2007-08-17 04:47:00,92.96,92.97,92.94,92.96,270100001.0
2007-08-17 04:48:00,92.96,93.05,92.96,93.02,245200001.0
2007-08-17 04:49:00,93.005,93.02,92.98,92.98,549299999.0
2007-08-17 04:50:00,92.98,92.98,92.91,92.95,1045100003.0
2007-08-17 04:51:00,92.95,92.97,92.94,92.97,220000001.0
2007-08-17 04:52:00,92.97,93.0,92.97,92.97,135800000.0
2007-08-17 04:53:00,92.97,93.01,92.97,93.01,138899999.0
2007-08-17 04:54:00,93.0,93.02,93.0,93.01,183000002.0
2007-08-17 04:55:00,93.01,93.01,92.98,92.98,170400001.0
2007-08-17 04:56:00,92.98,93.03,92.98,93.01,456699999.0
2007-08-17 04:57:00,93.0,93.03,92.99,93.01,83300000.0
2007-08-17 04:58:00,93.0,93.02,92.97,92.98,124000000.0
2007-08-17 04:59:00,92.98,92.98,92.95,92.96,210400000.0
2007-08-17 05:00:00,92.96,93.01,92.91,92.92,1006300002.0
2007-08-17 05:01:00,92.92,92.93,92.885,92.92,438999998.0
2007-08-17 05:02:00,92.92,92.92,92.91,92.92,80700001.0
2007-08-17 05:03:00,92.92,92.92,92.89,92.9,76800000.0
2007-08-17 05:04:00,92.9,92.92,92.9,92.91,210400000.0
2007-08-17 05:05:00,92.91,92.91,92.85,92.87,782300001.0
2007-08-17 05:06:00,92.86,92.93,92.84,92.92,705100011.0
2007-08-17 05:07:00,92.92,92.94,92.87,92.915,964499995.0
2007-08-17 05:08:00,92.915,92.94,92.9,92.91,303800001.0
2007-08-17 05:09:00,92.9,92.93,92.89,92.92,537000009.0
2007-08-17 05:10:00,92.92,92.98,92.92,92.95,788199996.0
2007-08-17 05:11:00,92.95,92.97,92.92,92.97,1006700006.0
2007-08-17 05:12:00,92.97,93.0,92.93,92.93,389899994.0
2007-08-17 05:13:00,92.94,92.98,92.93,92.97,255400000.0
2007-08-17 05:14:00,92.96,92.98,92.945,92.98,253200001.0
2007-08-17 05:15:00,92.98,92.99,92.975,92.98,76400000.0
2007-08-17 05:16:00,92.97,92.97,92.95,92.96,289700000.0
2007-08-17 05:17:00,92.95,92.97,92.95,92.97,215399994.0
2007-08-17 05:18:00,92.97,92.97,92.94,92.96,539399997.0
2007-08-17 05:19:00,92.96,92.96,92.91,92.92,183899999.0
2007-08-17 05:20:00,92.92,92.93,92.91,92.92,365499998.0
2007-08-17 05:21:00,92.92,92.92,92.91,92.91,86400000.0
2007-08-17 05:22:00,92.9,92.91,92.86,92.86,442600000.0
2007-08-17 05:23:00,92.87,92.87,92.82,92.86,681600000.0
2007-08-17 05:24:00,92.86,92.88,92.83,92.83,616699996.0
2007-08-17 05:25:00,92.82,92.85,92.81,92.85,132000000.0
2007-08-17 05:26:00,92.85,92.91,92.85,92.89,656399995.0
2007-08-17 05:27:00,92.9,92.93,92.89,92.91,373700000.0
2007-08-17 05:28:00,92.89,92.92,92.87,92.88,761600007.0
2007-08-17 05:29:00,92.89,92.91,92.87,92.885,240799999.0
2007-08-17 05:30:00,92.89,92.9,92.85,92.89,372799999.0
2007-08-17 05:31:00,92.89,92.9,92.89,92.89,205600000.0
2007-08-17 05:32:00,92.88,92.92,92.88,92.91,247900000.0
2007-08-17 05:33:00,92.89,92.91,92.85,92.88,929900001.0
2007-08-17 05:34:00,92.88,92.92,92.87,92.9,165499999.0
2007-08-17 05:35:00,92.9,92.91,92.89,92.9,161200000.0
2007-08-17 05:36:00,92.9,92.91,92.885,92.9,68800000.0
2007-08-17 05:37:00,92.895,92.91,92.875,92.9,332399998.0
2007-08-17 05:38:00,92.9,92.9,92.86,92.87,747500003.0
2007-08-17 05:39:00,92.87,92.89,92.83,92.84,1114700000.0
2007-08-17 05:40:00,92.84,92.91,92.83,92.87,1165199995.0
2007-08-17 05:41:00,92.865,92.92,92.84,92.92,1590400016.0
2007-08-17 05:42:00,92.92,92.95,92.89,92.91,939500003.0
2007-08-17 05:43:00,92.915,92.97,92.91,92.95,457399999.0
2007-08-17 05:44:00,92.95,92.96,92.89,92.89,790800000.0
2007-08-17 05:45:00,92.89,92.9,92.82,92.82,1037899999.0
2007-08-17 05:46:00,92.83,92.86,92.825,92.84,904500005.0
2007-08-17 05:47:00,92.845,92.875,92.77,92.825,1573499996.0
2007-08-17 05:48:00,92.82,92.91,92.82,92.9,597100002.0
2007-08-17 05:49:00,92.89,92.89,92.84,92.89,305100001.0
2007-08-17 05:50:00,92.9,92.9,92.85,92.86,651300004.0
2007-08-17 05:51:00,92.86,92.89,92.83,92.84,756600009.0
2007-08-17 05:52:00,92.84,92.87,92.82,92.84,1346400004.0
2007-08-17 05:53:00,92.84,92.84,92.805,92.82,857400003.0
2007-08-17 05:54:00,92.82,92.875,92.82,92.86,498000001.0
2007-08-17 05:55:00,92.86,92.86,92.85,92.85,201700000.0
2007-08-17 05:56:00,92.85,92.86,92.83,92.84,750900003.0
2007-08-17 05:57:00,92.84,92.87,92.83,92.87,599499995.0
2007-08-17 05:58:00,92.86,92.89,92.85,92.88,315799996.0
2007-08-17 05:59:00,92.88,92.88,92.85,92.87,523200003.0
2007-08-17 06:00:00,92.86,92.87,92.84,92.86,1188400008.0
2007-08-17 06:01:00,92.865,92.87,92.85,92.86,181299999.0
2007-08-17 06:02:00,92.86,92.87,92.86,92.86,119100000.0
2007-08-17 06:03:00,92.86,92.87,92.83,92.86,874100001.0
2007-08-17 06:04:00,92.86,92.865,92.83,92.85,683400004.0
2007-08-17 06:05:00,92.85,92.86,92.82,92.84,668200008.0
2007-08-17 06:06:00,92.84,92.84,92.81,92.83,939000006.0
2007-08-17 06:07:00,92.82,92.83,92.78,92.78,744200002.0
2007-08-17 06:08:00,92.78,92.79,92.76,92.78,644599996.0
2007-08-17 06:09:00,92.76,92.81,92.76,92.78,401199999.0
2007-08-17 06:10:00,92.79,92.81,92.77,92.8,258200000.0
2007-08-17 06:11:00,92.8,92.81,92.725,92.725,655100001.0
2007-08-17 06:12:00,92.725,92.74,92.7,92.7,701599997.0
2007-08-17 06:13:00,92.7,92.77,92.7,92.74,396900000.0
2007-08-17 06:14:00,92.74,92.78,92.74,92.745,171800000.0
2007-08-17 06:15:00,92.75,92.78,92.74,92.77,479600001.0
2007-08-17 06:16:00,92.77,92.77,92.74,92.77,275200000.0
2007-08-17 06:17:00,92.77,92.77,92.7,92.7,1131199992.0
2007-08-17 06:18:00,92.7,92.71,92.49,92.52,609300000.0
2007-08-17 06:19:00,92.5,92.54,92.27,92.27,1926800007.0
2007-08-17 06:20:00,92.245,92.59,92.24,92.58,1926800007.0
2007-08-17 06:21:00,92.53,92.73,92.53,92.59,1371000007.0
2007-08-17 06:22:00,92.58,92.65,92.5,92.5,1371000007.0
2007-08-17 06:23:00,92.48,92.53,92.33,92.52,1371000007.0
2007-08-17 06:24:00,92.53,92.54,92.36,92.385,1718299996.0
2007-08-17 06:25:00,92.39,92.51,92.39,92.44,1217599997.0
2007-08-17 06:26:00,92.44,92.53,92.44,92.515,738500001.0
2007-08-17 06:27:00,92.515,92.53,92.35,92.405,1206800001.0
2007-08-17 06:28:00,92.41,92.45,92.33,92.43,1370299996.0
2007-08-17 06:29:00,92.43,92.45,92.4,92.42,1041099996.0
2007-08-17 06:30:00,92.41,92.45,92.37,92.45,1155300004.0
2007-08-17 06:31:00,92.45,92.48,92.39,92.41,572399998.0
2007-08-17 06:32:00,92.39,92.44,92.36,92.39,527799999.0
2007-08-17 06:33:00,92.4,92.52,92.39,92.45,729599999.0
2007-08-17 06:34:00,92.44,92.46,92.37,92.4,833200002.0
2007-08-17 06:35:00,92.4,92.41,92.35,92.37,1328399996.0
2007-08-17 06:36:00,92.38,92.4,92.36,92.39,458999999.0
2007-08-17 06:37:00,92.4,92.42,92.38,92.38,484799999.0
2007-08-17 06:38:00,92.39,92.4,92.38,92.39,124000000.0
2007-08-17 06:39:00,92.39,92.45,92.37,92.43,168200000.0
2007-08-17 06:40:00,92.43,92.44,92.36,92.36,223200000.0
2007-08-17 06:41:00,92.36,92.43,92.36,92.38,328000000.0
2007-08-17 06:42:00,92.38,92.45,92.36,92.45,479199998.0
2007-08-17 06:43:00,92.45,92.46,92.35,92.35,349600000.0
2007-08-17 06:44:00,92.35,92.37,92.3,92.32,403200000.0
2007-08-17 06:45:00,92.32,92.43,92.32,92.4,284000000.0
2007-08-17 06:46:00,92.4,92.42,92.35,92.37,332599999.0
2007-08-17 06:47:00,92.37,92.4,92.34,92.35,192300000.0
2007-08-17 06:48:00,92.34,92.37,92.33,92.34,713699999.0
2007-08-17 06:49:00,92.33,92.4,92.32,92.38,300899998.0
2007-08-17 06:50:00,92.39,92.4,92.38,92.4,145300000.0
2007-08-17 06:51:00,92.41,92.41,92.39,92.39,180000000.0
2007-08-17 06:52:00,92.38,92.42,92.37,92.37,1132399998.0
2007-08-17 06:53:00,92.38,92.46,92.37,92.46,665100002.0
2007-08-17 06:54:00,92.46,92.46,92.43,92.46,187300000.0
2007-08-17 06:55:00,92.46,92.46,92.39,92.42,167200000.0
2007-08-17 06:56:00,92.41,92.45,92.39,92.45,338600000.0
2007-08-17 06:57:00,92.44,92.45,92.38,92.38,777900005.0
2007-08-17 06:58:00,92.4,92.42,92.39,92.42,1680100022.0
2007-08-17 06:59:00,92.42,92.44,92.42,92.42,644099991.0
2007-08-17 07:00:00,92.42,92.46,92.4,92.45,605200000.0
2007-08-17 07:01:00,92.44,92.52,92.42,92.52,428999999.0
2007-08-17 07:02:00,92.53,92.6,92.49,92.58,1078499994.0
2007-08-17 07:03:00,92.58,92.64,92.58,92.64,436800000.0
2007-08-17 07:04:00,92.64,92.64,92.585,92.62,375600001.0
2007-08-17 07:05:00,92.62,92.87,92.62,92.67,2140800001.0
2007-08-17 07:06:00,92.66,92.66,92.61,92.64,392300000.0
2007-08-17 07:07:00,92.64,92.67,92.6,92.64,621600003.0
2007-08-17 07:08:00,92.64,92.72,92.62,92.69,944600001.0
2007-08-17 07:09:00,92.69,92.73,92.67,92.69,406699999.0
2007-08-17 07:10:00,92.69,92.7,92.66,92.69,262300000.0
2007-08-17 07:11:00,92.69,92.73,92.68,92.72,796199996.0
2007-08-17 07:12:00,92.72,92.79,92.72,92.76,938000000.0
2007-08-17 07:13:00,92.75,92.765,92.7,92.7,618300000.0
2007-08-17 07:14:00,92.71,92.71,92.64,92.64,524400000.0
2007-08-17 07:15:00,92.64,92.7,92.64,92.7,340000000.0
2007-08-17 07:16:00,92.69,92.7,92.62,92.62,136800000.0
2007-08-17 07:17:00,92.62,92.64,92.45,92.49,616100000.0
2007-08-17 07:18:00,92.49,92.54,92.49,92.52,418400000.0
2007-08-17 07:19:00,92.52,92.54,92.51,92.52,195200000.0
2007-08-17 07:20:00,92.52,92.53,92.47,92.48,603500002.0
2007-08-17 07:21:00,92.47,92.49,92.44,92.48,385600000.0
2007-08-17 07:22:00,92.48,92.52,92.47,92.52,540300000.0
2007-08-17 07:23:00,92.52,92.53,92.47,92.495,508300003.0
2007-08-17 07:24:00,92.5,92.54,92.49,92.52,383100001.0
2007-08-17 07:25:00,92.52,92.69,92.51,92.61,1025200000.0
2007-08-17 07:26:00,92.62,92.63,92.56,92.58,812100000.0
2007-08-17 07:27:00,92.57,92.59,92.55,92.57,392700001.0
2007-08-17 07:28:00,92.57,92.625,92.55,92.57,746399999.0
2007-08-17 07:29:00,92.57,92.57,92.5,92.5,152800000.0
2007-08-17 07:30:00,92.5,92.53,92.48,92.53,120000000.0
2007-08-17 07:31:00,92.52,92.54,92.49,92.53,377600000.0
2007-08-17 07:32:00,92.53,92.57,92.52,92.57,450499999.0
2007-08-17 07:33:00,92.57,92.59,92.55,92.56,272800000.0
2007-08-17 07:34:00,92.56,92.57,92.5,92.52,251200000.0
2007-08-17 07:35:00,92.52,92.53,92.48,92.51,958900005.0
2007-08-17 07:36:00,92.51,92.55,92.49,92.5,620200000.0
2007-08-17 07:37:00,92.505,92.55,92.49,92.5,537900005.0
2007-08-17 07:38:00,92.5,92.51,92.46,92.46,524700000.0
2007-08-17 07:39:00,92.46,92.48,92.43,92.46,577999999.0
2007-08-17 07:40:00,92.45,92.5,92.45,92.465,347900000.0
2007-08-17 07:41:00,92.465,92.51,92.445,92.505,599999999.0
2007-08-17 07:42:00,92.505,92.53,92.48,92.53,445599999.0
2007-08-17 07:43:00,92.53,92.53,92.46,92.5,614899999.0
2007-08-17 07:44:00,92.5,92.52,92.48,92.51,285300000.0
2007-08-17 07:45:00,92.52,92.56,92.51,92.54,291000000.0
2007-08-17 07:46:00,92.54,92.54,92.46,92.485,481499997.0
2007-08-17 07:47:00,92.485,92.51,92.46,92.47,880700000.0
2007-08-17 07:48:00,92.47,92.5,92.47,92.49,421000000.0
2007-08-17 07:49:00,92.49,92.53,92.49,92.53,173600000.0
2007-08-17 07:50:00,92.53,92.54,92.52,92.53,296000000.0
2007-08-17 07:51:00,92.54,92.68,92.54,92.64,952999998.0
2007-08-17 07:52:00,92.64,92.65,92.54,92.55,571900000.0
2007-08-17 07:53:00,92.55,92.56,92.5,92.5,742100000.0
2007-08-17 07:54:00,92.51,92.52,92.45,92.51,1188400001.0
2007-08-17 07:55:00,92.52,92.61,92.51,92.6,91200000.0
2007-08-17 07:56:00,92.6,92.6,92.51,92.51,653400001.0
2007-08-17 07:57:00,92.51,92.52,92.475,92.52,692599996.0
2007-08-17 07:58:00,92.52,92.53,92.455,92.51,404300000.0
2007-08-17 07:59:00,92.51,92.575,92.51,92.575,549900000.0
2007-08-17 08:00:00,92.58,92.72,92.58,92.65,1876000002.0
2007-08-17 08:01:00,92.65,92.71,92.565,92.605,1070400001.0
2007-08-17 08:02:00,92.605,92.65,92.6,92.62,913800000.0
2007-08-17 08:03:00,92.62,92.65,92.6,92.61,1311900001.0
2007-08-17 08:04:00,92.61,92.63,92.585,92.585,439400000.0
2007-08-17 08:05:00,92.58,92.635,92.57,92.63,632399998.0
2007-08-17 08:06:00,92.63,92.7,92.6,92.6,1047400009.0
2007-08-17 08:07:00,92.64,92.64,92.55,92.55,1539100000.0
2007-08-17 08:08:00,92.555,92.56,92.52,92.56,1539100000.0
2007-08-17 08:09:00,92.57,92.63,92.56,92.6,1835100000.0
2007-08-17 08:10:00,92.61,92.62,92.57,92.58,189800000.0
2007-08-17 08:11:00,92.57,92.59,92.57,92.58,185499999.0
2007-08-17 08:12:00,92.59,92.62,92.58,92.61,160300000.0
2007-08-17 08:13:00,92.62,92.69,92.61,92.69,1258500002.0
2007-08-17 08:14:00,92.69,92.73,92.68,92.71,315600002.0
2007-08-17 08:15:00,92.71,92.72,92.67,92.69,84800000.0
2007-08-17 08:16:00,92.7,92.75,92.69,92.7,285300000.0
2007-08-17 08:17:00,92.68,92.69,92.62,92.63,869900001.0
2007-08-17 08:18:00,92.63,92.63,92.56,92.6,471600001.0
2007-08-17 08:19:00,92.6,92.62,92.58,92.585,242900000.0
2007-08-17 08:20:00,92.57,92.62,92.57,92.595,308800000.0
2007-08-17 08:21:00,92.58,92.71,92.58,92.68,648500000.0
2007-08-17 08:22:00,92.68,92.76,92.68,92.76,929499999.0
2007-08-17 08:23:00,92.76,92.79,92.745,92.78,604599998.0
2007-08-17 08:24:00,92.775,92.81,92.76,92.76,744300001.0
2007-08-17 08:25:00,92.77,92.8,92.76,92.79,953199999.0
2007-08-17 08:26:00,92.79,92.8,92.73,92.76,1010500005.0
2007-08-17 08:27:00,92.76,92.78,92.73,92.78,754999998.0
2007-08-17 08:28:00,92.78,92.79,92.74,92.76,553600000.0
2007-08-17 08:29:00,92.76,92.86,92.755,92.84,553600000.0
2007-08-17 08:30:00,92.84,92.88,92.81,92.82,1622999993.0
2007-08-17 08:31:00,92.815,92.88,92.8,92.875,2018699998.0
2007-08-17 08:32:00,92.875,92.93,92.84,92.915,1545700004.0
2007-08-17 08:33:00,92.915,92.96,92.89,92.955,1739300000.0
2007-08-17 08:34:00,92.95,93.01,92.94,92.95,2036100004.0
2007-08-17 08:35:00,92.93,92.98,92.93,92.98,2036100004.0
2007-08-17 08:36:00,92.99,93.02,92.98,93.02,1972899994.0
2007-08-17 08:37:00,93.0,93.04,92.95,93.01,1972899994.0
2007-08-17 08:38:00,93.02,93.04,92.97,93.02,1972899994.0
2007-08-17 08:39:00,93.02,93.12,93.02,93.08,1597700001.0
2007-08-17 08:40:00,93.07,93.09,93.04,93.05,1597700001.0
2007-08-17 08:41:00,93.03,93.04,92.96,92.99,1597700001.0
2007-08-17 08:42:00,92.99,93.07,92.97,93.04,1533099988.0
2007-08-17 08:43:00,93.05,93.06,92.97,93.01,1533099988.0
2007-08-17 08:44:00,93.02,93.05,92.99,93.05,1533099988.0
2007-08-17 08:45:00,93.06,93.1,93.03,93.04,1533099988.0
2007-08-17 08:46:00,93.03,93.07,92.99,93.04,1533099988.0
2007-08-17 08:47:00,93.05,93.25,93.04,93.18,1533099988.0
2007-08-17 08:48:00,93.19,93.21,93.1,93.17,1533099988.0
2007-08-17 08:49:00,93.165,93.18,93.07,93.1,1533099988.0
2007-08-17 08:50:00,93.11,93.11,93.02,93.04,896000000.0
2007-08-17 08:51:00,93.04,93.05,92.98,93.005,1046700001.0
2007-08-17 08:52:00,93.01,93.07,92.99,93.07,1130300003.0
2007-08-17 08:53:00,93.07,93.08,93.02,93.05,1254600000.0
2007-08-17 08:54:00,93.05,93.06,93.01,93.03,621599998.0
2007-08-17 08:55:00,93.03,93.1,93.03,93.07,1982599999.0
2007-08-17 08:56:00,93.07,93.11,93.03,93.065,1479099998.0
2007-08-17 08:57:00,93.065,93.09,93.03,93.03,1262399996.0
2007-08-17 08:58:00,93.03,93.05,93.02,93.03,2059200001.0
2007-08-17 08:59:00,93.04,93.05,93.0,93.0,1973399998.0
2007-08-17 09:00:00,93.01,93.01,92.85,92.895,1973399998.0
2007-08-17 09:01:00,92.9,92.9,92.8,92.82,1430493888.0
2007-08-17 09:02:00,92.82,92.86,92.79,92.8,2014600005.0
2007-08-17 09:03:00,92.8,92.8,92.73,92.75,2014600005.0
2007-08-17 09:04:00,92.75,92.76,92.7,92.7,2113800001.0
2007-08-17 09:05:00,92.69,92.69,92.61,92.61,2113800001.0
2007-08-17 09:06:00,92.58,92.66,92.47,92.51,2113800001.0
2007-08-17 09:07:00,92.46,92.47,92.26,92.26,2113800001.0
2007-08-17 09:08:00,92.26,92.4,92.16,92.17,1827799998.0
2007-08-17 09:09:00,92.14,92.5,92.13,92.5,1757200002.0
2007-08-17 09:10:00,92.45,92.54,92.45,92.47,1236800000.0
2007-08-17 09:11:00,92.46,92.49,92.34,92.41,1236800000.0
2007-08-17 09:12:00,92.41,92.52,92.4,92.44,1236800000.0
2007-08-17 09:13:00,92.44,92.51,92.43,92.5,1827800003.0
2007-08-17 09:14:00,92.5,92.59,92.47,92.58,2115900010.0
2007-08-17 09:15:00,92.58,92.75,92.57,92.68,1933700006.0
2007-08-17 09:16:00,92.68,92.71,92.58,92.67,1202800003.0
2007-08-17 09:17:00,92.67,92.71,92.63,92.66,1526599998.0
2007-08-17 09:18:00,92.66,92.66,92.51,92.54,2012999998.0
2007-08-17 09:19:00,92.56,92.65,92.54,92.65,1698399992.0
2007-08-17 09:20:00,92.65,92.67,92.59,92.62,1092500001.0
2007-08-17 09:21:00,92.62,92.69,92.61,92.64,815500004.0
2007-08-17 09:22:00,92.65,92.7,92.61,92.63,1063400000.0
2007-08-17 09:23:00,92.63,92.705,92.58,92.7,1994500001.0
2007-08-17 09:24:00,92.705,92.72,92.64,92.65,1351999993.0
2007-08-17 09:25:00,92.66,92.86,92.66,92.82,1735000000.0
2007-08-17 09:26:00,92.8,92.83,92.74,92.75,1735000000.0
2007-08-17 09:27:00,92.75,92.78,92.73,92.76,1481900001.0
2007-08-17 09:28:00,92.77,92.78,92.7,92.71,980900006.0
2007-08-17 09:29:00,92.72,92.84,92.7,92.84,1481599996.0
2007-08-17 09:30:00,92.84,92.86,92.78,92.84,991100003.0
2007-08-17 09:31:00,92.84,92.91,92.83,92.89,1544300001.0
2007-08-17 09:32:00,92.89,92.97,92.87,92.895,1834699995.0
2007-08-17 09:33:00,92.9,92.93,92.85,92.88,1589300002.0
2007-08-17 09:34:00,92.87,92.9,92.83,92.85,1283700000.0
2007-08-17 09:35:00,92.85,92.86,92.81,92.85,1659599992.0
2007-08-17 09:36:00,92.85,92.86,92.81,92.85,1552599996.0
2007-08-17 09:37:00,92.85,92.92,92.81,92.92,1018500002.0
2007-08-17 09:38:00,92.91,92.92,92.86,92.88,1095999998.0
2007-08-17 09:39:00,92.88,92.98,92.86,92.95,1049699998.0
2007-08-17 09:40:00,92.95,93.08,92.95,93.01,1253800006.0
2007-08-17 09:41:00,93.01,93.03,92.92,92.92,1253800006.0
2007-08-17 09:42:00,92.92,93.03,92.89,92.99,1785700015.0
2007-08-17 09:43:00,93.0,93.13,92.99,93.1,1785700015.0
2007-08-17 09:44:00,93.11,93.22,93.11,93.2,1785700015.0
2007-08-17 09:45:00,93.19,93.35,93.18,93.27,1785700015.0
2007-08-17 09:46:00,93.25,93.25,93.14,93.23,1785700015.0
2007-08-17 09:47:00,93.23,93.28,93.16,93.16,2055200001.0
2007-08-17 09:48:00,93.18,93.23,93.14,93.22,1425400004.0
2007-08-17 09:49:00,93.21,93.27,93.19,93.21,1425400004.0
2007-08-17 09:50:00,93.21,93.26,93.2,93.21,1074399998.0
2007-08-17 09:51:00,93.21,93.29,93.2,93.23,1004000000.0
2007-08-17 09:52:00,93.23,93.28,93.22,93.27,1211200000.0
2007-08-17 09:53:00,93.27,93.28,93.15,93.15,1468800002.0
2007-08-17 09:54:00,93.18,93.23,93.16,93.22,2101100025.0
2007-08-17 09:55:00,93.23,93.3,93.2,93.21,2101100025.0
2007-08-17 09:56:00,93.21,93.22,93.11,93.18,2101100025.0
2007-08-17 09:57:00,93.2,93.2,92.95,92.95,1657100006.0
2007-08-17 09:58:00,92.96,93.17,92.95,93.17,1657100006.0
2007-08-17 09:59:00,93.15,93.34,93.15,93.28,1657100006.0
2007-08-17 10:00:00,93.27,93.3,93.23,93.23,964500002.0
2007-08-17 10:01:00,93.24,93.31,93.2,93.26,964500002.0
2007-08-17 10:02:00,93.25,93.325,93.23,93.3,964500002.0
2007-08-17 10:03:00,93.31,93.38,93.29,93.34,1188500002.0
2007-08-17 10:04:00,93.35,93.36,93.27,93.31,1188500002.0
2007-08-17 10:05:00,93.32,93.37,93.29,93.36,1188500002.0
2007-08-17 10:06:00,93.37,93.4,93.31,93.31,1188500002.0
2007-08-17 10:07:00,93.31,93.35,93.25,93.34,1188500002.0
2007-08-17 10:08:00,93.35,93.43,93.31,93.36,1208600004.0
2007-08-17 10:09:00,93.4,93.43,93.37,93.39,1208600004.0
2007-08-17 10:10:00,93.38,93.38,93.21,93.21,1208600004.0
2007-08-17 10:11:00,93.2,93.27,93.17,93.27,1208600004.0
2007-08-17 10:12:00,93.27,93.27,93.2,93.23,1345099995.0
2007-08-17 10:13:00,93.23,93.23,93.18,93.19,1186400005.0
2007-08-17 10:14:00,93.2,93.21,93.175,93.2,1048199997.0
2007-08-17 10:15:00,93.2,93.21,93.18,93.21,320199999.0
2007-08-17 10:16:00,93.21,93.22,93.14,93.18,1515500009.0
2007-08-17 10:17:00,93.19,93.265,93.185,93.19,801400000.0
2007-08-17 10:18:00,93.2,93.21,93.17,93.2,1925299991.0
2007-08-17 10:19:00,93.2,93.245,93.17,93.21,1925299991.0
2007-08-17 10:20:00,93.21,93.22,93.16,93.17,1909100015.0
2007-08-17 10:21:00,93.17,93.18,93.15,93.15,2023700024.0
2007-08-17 10:22:00,93.15,93.21,93.15,93.2,930300018.0
2007-08-17 10:23:00,93.2,93.22,93.17,93.21,1751700018.0
2007-08-17 10:24:00,93.21,93.3,93.2,93.27,1950200037.0
2007-08-17 10:25:00,93.27,93.34,93.26,93.34,2051100044.0
2007-08-17 10:26:00,93.34,93.48,93.34,93.48,1866200005.0
2007-08-17 10:27:00,93.49,93.7,93.49,93.64,1866200005.0
2007-08-17 10:28:00,93.62,93.75,93.59,93.62,1866200005.0
2007-08-17 10:29:00,93.63,93.69,93.57,93.58,1866200005.0
2007-08-17 10:30:00,93.59,93.745,93.58,93.69,1506699996.0
2007-08-17 10:31:00,93.69,93.76,93.65,93.73,1335099999.0
2007-08-17 10:32:00,93.73,93.77,93.69,93.75,1177399996.0
2007-08-17 10:33:00,93.75,93.845,93.71,93.84,1866699990.0
2007-08-17 10:34:00,93.83,93.9,93.79,93.81,1763700001.0
2007-08-17 10:35:00,93.79,93.9,93.77,93.83,1763700001.0
2007-08-17 10:36:00,93.83,93.86,93.805,93.805,1179999996.0
2007-08-17 10:37:00,93.8,93.85,93.76,93.78,2040199980.0
2007-08-17 10:38:00,93.78,93.83,93.76,93.78,1933299997.0
2007-08-17 10:39:00,93.8,93.8,93.69,93.7,2114800004.0
2007-08-17 10:40:00,93.71,93.78,93.67,93.71,2114800004.0
2007-08-17 10:41:00,93.68,93.7,93.66,93.69,2114800004.0
2007-08-17 10:42:00,93.69,93.69,93.65,93.65,810599993.0
2007-08-17 10:43:00,93.66,93.77,93.65,93.73,755700002.0
2007-08-17 10:44:00,93.73,93.75,93.7,93.7,441600000.0
2007-08-17 10:45:00,93.7,93.7,93.64,93.64,429500000.0
2007-08-17 10:46:00,93.64,93.68,93.61,93.67,817100004.0
2007-08-17 10:47:00,93.66,93.67,93.62,93.66,939899999.0
2007-08-17 10:48:00,93.66,93.74,93.66,93.71,1014899993.0
2007-08-17 10:49:00,93.72,93.73,93.69,93.71,491300000.0
2007-08-17 10:50:00,93.72,93.76,93.69,93.75,382299999.0
2007-08-17 10:51:00,93.75,93.795,93.75,93.77,838999998.0
2007-08-17 10:52:00,93.77,93.86,93.76,93.845,1326799999.0
2007-08-17 10:53:00,93.86,93.87,93.81,93.845,2019500018.0
2007-08-17 10:54:00,93.85,93.895,93.84,93.88,1431399994.0
2007-08-17 10:55:00,93.88,93.95,93.86,93.95,964500003.0
2007-08-17 10:56:00,93.94,94.0,93.94,94.0,1872200002.0
2007-08-17 10:57:00,93.99,94.06,93.99,94.06,1872200002.0
2007-08-17 10:58:00,94.05,94.25,94.04,94.23,1872200002.0
2007-08-17 10:59:00,94.24,94.34,94.19,94.28,2044600021.0
2007-08-17 11:00:00,94.28,94.34,94.25,94.26,854600003.0
2007-08-17 11:01:00,94.27,94.27,94.11,94.11,1551700000.0
2007-08-17 11:02:00,94.13,94.2,94.08,94.08,1715300003.0
2007-08-17 11:03:00,94.08,94.12,94.02,94.11,1042899990.0
2007-08-17 11:04:00,94.11,94.13,94.02,94.05,588599999.0
2007-08-17 11:05:00,94.05,94.13,94.05,94.1,607000000.0
2007-08-17 11:06:00,94.09,94.11,94.07,94.11,444400000.0
2007-08-17 11:07:00,94.1,94.11,94.0,94.02,1414599990.0
2007-08-17 11:08:00,94.03,94.1,93.97,94.1,939900000.0
2007-08-17 11:09:00,94.1,94.13,94.04,94.11,605799998.0
2007-08-17 11:10:00,94.11,94.17,94.11,94.15,607199999.0
2007-08-17 11:11:00,94.15,94.18,94.14,94.15,555900001.0
2007-08-17 11:12:00,94.15,94.17,94.13,94.15,377000000.0
2007-08-17 11:13:00,94.16,94.16,94.11,94.14,611700001.0
2007-08-17 11:14:00,94.14,94.16,94.12,94.13,381700002.0
2007-08-17 11:15:00,94.13,94.22,94.12,94.22,845699999.0
2007-08-17 11:16:00,94.22,94.24,94.15,94.21,595200002.0
2007-08-17 11:17:00,94.21,94.22,94.14,94.15,604199999.0
2007-08-17 11:18:00,94.14,94.17,94.11,94.13,622299997.0
2007-08-17 11:19:00,94.14,94.16,94.06,94.08,1228600004.0
2007-08-17 11:20:00,94.09,94.09,93.96,93.98,1271099993.0
2007-08-17 11:21:00,93.98,93.99,93.83,93.83,1978499989.0
2007-08-17 11:22:00,93.84,93.85,93.67,93.71,1388699994.0
2007-08-17 11:23:00,93.7,93.77,93.68,93.75,1867600002.0
2007-08-17 11:24:00,93.75,93.78,93.72,93.77,724300000.0
2007-08-17 11:25:00,93.77,93.82,93.75,93.82,918199998.0
2007-08-17 11:26:00,93.82,93.86,93.79,93.86,934899999.0
2007-08-17 11:27:00,93.86,93.86,93.72,93.74,891900000.0
2007-08-17 11:28:00,93.74,93.74,93.6,93.64,782400000.0
2007-08-17 11:29:00,93.65,93.68,93.56,93.57,521600000.0
2007-08-17 11:30:00,93.56,93.58,93.49,93.51,1852799995.0
2007-08-17 11:31:00,93.51,93.55,93.49,93.54,1001400003.0
2007-08-17 11:32:00,93.55,93.67,93.53,93.63,1374600002.0
2007-08-17 11:33:00,93.64,93.7,93.63,93.69,1096499989.0
2007-08-17 11:34:00,93.69,93.86,93.68,93.83,848000000.0
2007-08-17 11:35:00,93.83,93.84,93.66,93.69,1246400003.0
2007-08-17 11:36:00,93.69,93.74,93.66,93.67,866399995.0
2007-08-17 11:37:00,93.67,93.7,93.6,93.68,1200299995.0
2007-08-17 11:38:00,93.68,93.74,93.63,93.7,1172400005.0
2007-08-17 11:39:00,93.7,93.71,93.68,93.71,168100000.0
2007-08-17 11:40:00,93.71,93.725,93.65,93.69,882399996.0
2007-08-17 11:41:00,93.69,93.75,93.67,93.72,1793399985.0
2007-08-17 11:42:00,93.72,93.72,93.63,93.65,1103199998.0
2007-08-17 11:43:00,93.65,93.78,93.65,93.76,1159800005.0
2007-08-17 11:44:00,93.76,93.82,93.745,93.77,1035199997.0
2007-08-17 11:45:00,93.765,93.815,93.72,93.75,807299998.0
2007-08-17 11:46:00,93.75,93.75,93.67,93.67,1463600004.0
2007-08-17 11:47:00,93.67,93.73,93.65,93.72,846800003.0
2007-08-17 11:48:00,93.71,93.74,93.69,93.71,1293299999.0
2007-08-17 11:49:00,93.72,93.78,93.7,93.75,747199996.0
2007-08-17 11:50:00,93.75,93.805,93.72,93.775,857699995.0
2007-08-17 11:51:00,93.78,93.795,93.73,93.745,1296700005.0
2007-08-17 11:52:00,93.745,93.78,93.71,93.77,690799995.0
2007-08-17 11:53:00,93.76,93.82,93.75,93.81,582500000.0
2007-08-17 11:54:00,93.81,93.82,93.73,93.77,723699996.0
2007-08-17 11:55:00,93.77,93.77,93.71,93.73,485600000.0
2007-08-17 11:56:00,93.73,93.79,93.71,93.78,926300000.0
2007-08-17 11:57:00,93.78,93.8,93.77,93.8,514900000.0
2007-08-17 11:58:00,93.795,93.82,93.765,93.78,559200001.0
2007-08-17 11:59:00,93.78,93.8,93.76,93.78,1019400002.0
2007-08-17 12:00:00,93.77,93.78,93.74,93.76,773799997.0
2007-08-17 12:01:00,93.76,93.81,93.74,93.79,366900000.0
2007-08-17 12:02:00,93.79,93.82,93.77,93.81,391000000.0
2007-08-17 12:03:00,93.81,94.01,93.81,94.01,742100000.0
2007-08-17 12:04:00,94.01,94.06,93.95,93.96,1394799988.0
2007-08-17 12:05:00,93.97,94.0,93.92,93.93,1529199987.0
2007-08-17 12:06:00,93.93,93.98,93.89,93.9,781799999.0
2007-08-17 12:07:00,93.9,93.96,93.88,93.93,1644899994.0
2007-08-17 12:08:00,93.94,94.05,93.94,94.01,1659100000.0
2007-08-17 12:09:00,94.01,94.04,93.985,93.985,644999994.0
2007-08-17 12:10:00,93.98,94.035,93.98,94.0,935500000.0
2007-08-17 12:11:00,94.0,94.0,93.9,93.93,1765899999.0
2007-08-17 12:12:00,93.94,93.99,93.93,93.96,1583000000.0
2007-08-17 12:13:00,93.94,93.98,93.86,93.86,1583000000.0
2007-08-17 12:14:00,93.86,93.87,93.81,93.82,1234900001.0
2007-08-17 12:15:00,93.8,93.86,93.8,93.84,1234900001.0
2007-08-17 12:16:00,93.84,93.84,93.8,93.81,371400000.0
2007-08-17 12:17:00,93.81,93.84,93.79,93.83,584400000.0
2007-08-17 12:18:00,93.83,93.93,93.82,93.84,1058700001.0
2007-08-17 12:19:00,93.84,93.88,93.81,93.82,1064600001.0
2007-08-17 12:20:00,93.82,93.88,93.81,93.87,620800000.0
2007-08-17 12:21:00,93.87,93.91,93.85,93.895,574000000.0
2007-08-17 12:22:00,93.895,93.895,93.77,93.79,1011900005.0
2007-08-17 12:23:00,93.79,93.85,93.79,93.805,468299997.0
2007-08-17 12:24:00,93.8,93.82,93.76,93.78,974199996.0
2007-08-17 12:25:00,93.77,93.79,93.74,93.75,745399998.0
2007-08-17 12:26:00,93.745,93.76,93.635,93.66,957400006.0
2007-08-17 12:27:00,93.66,93.69,93.62,93.63,680300001.0
2007-08-17 12:28:00,93.62,93.69,93.61,93.63,1978299994.0
2007-08-17 12:29:00,93.63,93.64,93.585,93.62,1563799998.0
2007-08-17 12:30:00,93.63,93.68,93.6,93.63,919699998.0
2007-08-17 12:31:00,93.63,93.64,93.59,93.63,746100000.0
2007-08-17 12:32:00,93.63,93.72,93.63,93.71,1059300001.0
2007-08-17 12:33:00,93.74,93.8,93.72,93.79,1989299998.0
2007-08-17 12:34:00,93.82,93.84,93.765,93.79,1989299998.0
2007-08-17 12:35:00,93.79,93.83,93.78,93.79,515099999.0
2007-08-17 12:36:00,93.78,93.8,93.75,93.76,1383900005.0
2007-08-17 12:37:00,93.76,93.77,93.715,93.77,930100006.0
2007-08-17 12:38:00,93.77,93.83,93.77,93.81,1250800003.0
2007-08-17 12:39:00,93.82,93.84,93.81,93.83,398100000.0
2007-08-17 12:40:00,93.83,93.9,93.81,93.84,1043800000.0
2007-08-17 12:41:00,93.845,93.86,93.8,93.83,560599994.0
2007-08-17 12:42:00,93.83,93.83,93.8,93.815,848199992.0
2007-08-17 12:43:00,93.82,93.83,93.755,93.78,1126300005.0
2007-08-17 12:44:00,93.77,93.83,93.77,93.82,469699999.0
2007-08-17 12:45:00,93.82,93.85,93.81,93.84,800399996.0
2007-08-17 12:46:00,93.84,93.9,93.82,93.89,661099999.0
2007-08-17 12:47:00,93.89,93.89,93.81,93.83,1211100003.0
2007-08-17 12:48:00,93.84,93.85,93.78,93.8,894699996.0
2007-08-17 12:49:00,93.79,93.88,93.78,93.88,407800000.0
2007-08-17 12:50:00,93.89,94.03,93.87,93.985,1872399998.0
2007-08-17 12:51:00,93.985,94.01,93.94,93.97,1076099999.0
2007-08-17 12:52:00,93.97,94.04,93.96,93.96,1510000005.0
2007-08-17 12:53:00,93.96,94.05,93.95,94.01,531600005.0
2007-08-17 12:54:00,94.01,94.23,94.0,94.18,918900000.0
2007-08-17 12:55:00,94.16,94.17,94.0,94.03,921899999.0
2007-08-17 12:56:00,94.02,94.03,93.93,93.95,1178100004.0
2007-08-17 12:57:00,93.98,93.98,93.88,93.92,1523100004.0
2007-08-17 12:58:00,93.91,93.94,93.87,93.87,1523100004.0
2007-08-17 12:59:00,93.87,93.95,93.86,93.93,1523100004.0
2007-08-17 13:00:00,93.93,94.03,93.93,93.94,1113600001.0
2007-08-17 13:01:00,93.94,93.94,93.795,93.87,1684200004.0
2007-08-17 13:02:00,93.87,93.92,93.87,93.91,1878299996.0
2007-08-17 13:03:00,93.91,93.92,93.86,93.88,2111100001.0
2007-08-17 13:04:00,93.88,93.92,93.88,93.9,1169000009.0
2007-08-17 13:05:00,93.9,93.915,93.85,93.86,805200003.0
2007-08-17 13:06:00,93.86,93.91,93.81,93.83,1743700002.0
2007-08-17 13:07:00,93.83,93.92,93.825,93.9,647700000.0
2007-08-17 13:08:00,93.9,93.95,93.87,93.94,1472100007.0
2007-08-17 13:09:00,93.93,93.96,93.88,93.96,1749299988.0
2007-08-17 13:10:00,93.96,93.96,93.93,93.94,1300599998.0
2007-08-17 13:11:00,93.95,93.98,93.9,93.91,1300599998.0
2007-08-17 13:12:00,93.9,93.98,93.9,93.98,1300599998.0
2007-08-17 13:13:00,93.99,94.03,93.98,94.01,2011900008.0
2007-08-17 13:14:00,94.0,94.03,93.93,93.94,2011900008.0
2007-08-17 13:15:00,93.94,93.96,93.9,93.92,1485300011.0
2007-08-17 13:16:00,93.92,93.95,93.9,93.92,1332899987.0
2007-08-17 13:17:00,93.92,94.015,93.92,93.98,1774099993.0
2007-08-17 13:18:00,93.99,94.05,93.98,93.99,1492700000.0
2007-08-17 13:19:00,93.99,94.0,93.88,93.89,1999399979.0
2007-08-17 13:20:00,93.89,93.99,93.89,93.99,569799997.0
2007-08-17 13:21:00,93.99,94.02,93.96,93.96,1677499990.0
2007-08-17 13:22:00,93.99,94.01,93.94,93.98,1753999998.0
2007-08-17 13:23:00,93.95,93.97,93.92,93.93,1753999998.0
2007-08-17 13:24:00,93.93,93.94,93.89,93.9,1985999994.0
2007-08-17 13:25:00,93.9,93.93,93.89,93.93,1172799986.0
2007-08-17 13:26:00,93.92,93.94,93.9,93.93,811499999.0
2007-08-17 13:27:00,93.925,93.99,93.92,93.96,1226899994.0
2007-08-17 13:28:00,93.96,93.98,93.94,93.95,149900000.0
2007-08-17 13:29:00,93.96,93.96,93.93,93.94,113600000.0
2007-08-17 13:30:00,93.94,93.95,93.91,93.95,1044700007.0
2007-08-17 13:31:00,93.96,93.97,93.9,93.915,1228400012.0
2007-08-17 13:32:00,93.92,93.94,93.88,93.94,561899999.0
2007-08-17 13:33:00,93.93,93.94,93.89,93.91,561899999.0
2007-08-17 13:34:00,93.885,93.92,93.87,93.92,561899999.0
2007-08-17 13:35:00,93.92,93.97,93.91,93.97,653399993.0
2007-08-17 13:36:00,93.97,93.99,93.95,93.96,591999996.0
2007-08-17 13:37:00,93.98,93.98,93.95,93.98,949599998.0
2007-08-17 13:38:00,93.98,93.99,93.96,93.96,773099998.0
2007-08-17 13:39:00,93.98,94.03,93.98,94.01,988299998.0
2007-08-17 13:40:00,94.01,94.055,93.99,94.04,675399990.0
2007-08-17 13:41:00,94.03,94.05,94.01,94.03,943499995.0
2007-08-17 13:42:00,94.03,94.05,94.01,94.04,593199992.0
2007-08-17 13:43:00,94.02,94.05,93.99,94.03,842499998.0
2007-08-17 13:44:00,94.04,94.09,94.02,94.06,968600001.0
2007-08-17 13:45:00,94.06,94.09,94.04,94.06,850199987.0
2007-08-17 13:46:00,94.06,94.06,93.97,93.97,1294900013.0
2007-08-17 13:47:00,93.98,94.12,93.97,94.1,946599993.0
2007-08-17 13:48:00,94.1,94.11,94.05,94.09,1083699994.0
2007-08-17 13:49:00,94.09,94.125,94.06,94.11,606900000.0
2007-08-17 13:50:00,94.11,94.18,94.1,94.17,1100399994.0
2007-08-17 13:51:00,94.17,94.19,94.11,94.19,1415899997.0
2007-08-17 13:52:00,94.16,94.195,94.11,94.11,1415899997.0
2007-08-17 13:53:00,94.12,94.14,94.08,94.13,1772600002.0
2007-08-17 13:54:00,94.13,94.15,94.09,94.14,1365499996.0
2007-08-17 13:55:00,94.15,94.2,94.12,94.13,768300002.0
2007-08-17 13:56:00,94.12,94.16,94.12,94.14,672699996.0
2007-08-17 13:57:00,94.14,94.14,94.08,94.13,996100014.0
2007-08-17 13:58:00,94.13,94.19,94.105,94.11,2139999996.0
2007-08-17 13:59:00,94.12,94.21,94.07,94.18,2031500024.0
2007-08-17 14:00:00,94.2,94.27,94.17,94.26,1104600017.0
2007-08-17 14:01:00,94.26,94.285,94.21,94.28,1104600017.0
2007-08-17 14:02:00,94.28,94.34,94.28,94.34,1140900008.0
2007-08-17 14:03:00,94.34,94.34,94.19,94.19,1860900021.0
2007-08-17 14:04:00,94.22,94.23,94.13,94.15,1860900021.0
2007-08-17 14:05:00,94.15,94.23,94.15,94.21,1737200013.0
2007-08-17 14:06:00,94.23,94.235,94.14,94.14,1228199996.0
2007-08-17 14:07:00,94.18,94.22,94.17,94.2,885900001.0
2007-08-17 14:08:00,94.2,94.295,94.195,94.28,885900001.0
2007-08-17 14:09:00,94.28,94.29,94.25,94.27,1717200009.0
2007-08-17 14:10:00,94.28,94.315,94.2,94.23,1431899999.0
2007-08-17 14:11:00,94.24,94.24,94.15,94.15,2080400011.0
2007-08-17 14:12:00,94.16,94.16,94.12,94.12,2080400011.0
2007-08-17 14:13:00,94.14,94.15,94.05,94.09,2080400011.0
2007-08-17 14:14:00,94.08,94.08,93.99,94.05,2080400011.0
2007-08-17 14:15:00,94.04,94.59,94.04,94.51,1370000003.0
2007-08-17 14:16:00,94.52,94.53,94.51,94.51,1370000003.0
2007-08-17 14:17:00,94.44,94.45,94.32,94.36,1370000003.0
2007-08-17 14:18:00,94.38,94.46,94.19,94.44,1370000003.0
2007-08-17 14:19:00,94.42,94.43,94.07,94.07,1370000003.0
2007-08-17 14:20:00,94.01,94.1,93.77,94.1,1370000003.0
2007-08-17 14:21:00,94.1,94.33,94.055,94.33,2143100035.0
2007-08-17 14:22:00,94.33,94.63,94.3,94.48,1320699999.0
2007-08-17 14:23:00,94.47,94.62,94.41,94.47,1803300014.0
2007-08-17 14:24:00,94.47,94.52,94.29,94.42,1277500014.0
2007-08-17 14:25:00,94.43,94.46,94.16,94.16,1413700016.0
2007-08-17 14:26:00,94.19,94.19,93.99,94.14,1010100006.0
2007-08-17 14:27:00,94.15,94.25,94.09,94.21,977300008.0
2007-08-17 14:28:00,94.21,94.31,94.13,94.26,565100000.0
2007-08-17 14:29:00,94.26,94.28,94.11,94.25,888100001.0
2007-08-17 14:30:00,94.25,94.31,94.19,94.285,766300006.0
2007-08-17 14:31:00,94.285,94.32,94.23,94.32,1228699991.0
2007-08-17 14:32:00,94.32,94.48,94.31,94.42,1243500006.0
2007-08-17 14:33:00,94.42,94.42,94.24,94.33,547699999.0
2007-08-17 14:34:00,94.33,94.47,94.33,94.38,1102599997.0
2007-08-17 14:35:00,94.38,94.39,94.29,94.31,1368500006.0
2007-08-17 14:36:00,94.33,94.37,94.26,94.36,1464400009.0
2007-08-17 14:37:00,94.36,94.51,94.33,94.5,1538200015.0
2007-08-17 14:38:00,94.49,94.54,94.32,94.34,2011100003.0
2007-08-17 14:39:00,94.34,94.39,94.3,94.33,1787700014.0
2007-08-17 14:40:00,94.35,94.35,94.28,94.35,1203100007.0
2007-08-17 14:41:00,94.32,94.46,94.3,94.39,1203100007.0
2007-08-17 14:42:00,94.41,94.48,94.38,94.46,1568499996.0
2007-08-17 14:43:00,94.46,94.51,94.39,94.505,1283500009.0
2007-08-17 14:44:00,94.51,94.65,94.49,94.62,1684500022.0
2007-08-17 14:45:00,94.6,94.74,94.58,94.65,1684500022.0
2007-08-17 14:46:00,94.62,94.64,94.52,94.62,1684500022.0
2007-08-17 14:47:00,94.62,94.64,94.48,94.54,1809900011.0
2007-08-17 14:48:00,94.54,94.545,94.43,94.54,1877000001.0
2007-08-17 14:49:00,94.53,94.59,94.5,94.55,1180999999.0
2007-08-17 14:50:00,94.56,94.68,94.51,94.67,840900001.0
2007-08-17 14:51:00,94.67,94.68,94.51,94.56,1094400003.0
2007-08-17 14:52:00,94.57,94.58,94.39,94.45,712999995.0
2007-08-17 14:53:00,94.44,94.51,94.44,94.49,774500000.0
2007-08-17 14:54:00,94.49,94.56,94.49,94.55,1154500000.0
2007-08-17 14:55:00,94.54,94.62,94.53,94.6,1635499992.0
2007-08-17 14:56:00,94.61,94.65,94.55,94.61,1125299992.0
2007-08-17 14:57:00,94.61,94.63,94.54,94.59,1315199999.0
2007-08-17 14:58:00,94.59,94.625,94.54,94.6,1070700006.0
2007-08-17 14:59:00,94.6,94.62,94.53,94.6,1126599999.0
2007-08-17 15:00:00,94.59,94.63,94.56,94.57,1262699996.0
2007-08-17 15:01:00,94.57,94.67,94.56,94.625,1262699996.0
2007-08-17 15:02:00,94.625,94.65,94.56,94.63,2083300006.0
2007-08-17 15:03:00,94.62,94.7,94.59,94.7,1097799991.0
2007-08-17 15:04:00,94.71,94.73,94.65,94.71,1097799991.0
2007-08-17 15:05:00,94.7,94.74,94.67,94.67,1097799991.0
2007-08-17 15:06:00,94.7,94.72,94.67,94.7,1097799991.0
2007-08-17 15:07:00,94.7,94.73,94.64,94.67,1097799991.0
2007-08-17 15:08:00,94.67,94.71,94.65,94.7,596000001.0
2007-08-17 15:09:00,94.68,94.745,94.67,94.72,1185400005.0
2007-08-17 15:10:00,94.72,94.8,94.69,94.8,1083600000.0
2007-08-17 15:11:00,94.795,94.91,94.78,94.85,666800007.0
2007-08-17 15:12:00,94.85,94.98,94.8,94.98,1537900009.0
2007-08-17 15:13:00,94.94,94.97,94.84,94.84,1537900009.0
2007-08-17 15:14:00,94.84,94.91,94.76,94.84,1762299991.0
2007-08-17 15:15:00,94.88,94.88,94.82,94.85,826599999.0
2007-08-17 15:16:00,94.85,94.975,94.85,94.945,826599999.0
2007-08-17 15:17:00,94.92,94.94,94.82,94.87,1457800003.0
2007-08-17 15:18:00,94.87,94.945,94.8,94.935,1110700014.0
2007-08-17 15:19:00,94.935,94.95,94.9,94.91,1735000007.0
2007-08-17 15:20:00,94.91,94.965,94.86,94.965,1357700007.0
2007-08-17 15:21:00,94.96,94.97,94.86,94.89,1878400006.0
2007-08-17 15:22:00,94.91,94.93,94.83,94.86,1931000024.0
2007-08-17 15:23:00,94.81,94.825,94.75,94.81,1931000024.0
2007-08-17 15:24:00,94.81,94.84,94.77,94.84,1307699990.0
2007-08-17 15:25:00,94.83,94.93,94.8,94.92,1307699990.0
2007-08-17 15:26:00,94.9,94.94,94.85,94.87,1307699990.0
2007-08-17 15:27:00,94.89,94.95,94.86,94.92,1844000011.0
2007-08-17 15:28:00,94.92,94.945,94.83,94.89,1155200000.0
2007-08-17 15:29:00,94.89,94.91,94.8,94.86,1520800001.0
2007-08-17 15:30:00,94.86,94.94,94.825,94.92,996799999.0
2007-08-17 15:31:00,94.92,95.005,94.89,94.99,1394499997.0
2007-08-17 15:32:00,94.99,95.05,94.9,95.03,1041000002.0
2007-08-17 15:33:00,95.03,95.035,94.96,95.02,772700002.0
2007-08-17 15:34:00,95.02,95.055,94.99,95.02,873200002.0
2007-08-17 15:35:00,95.02,95.095,94.97,95.05,1286500000.0
2007-08-17 15:36:00,95.05,95.13,95.04,95.06,1010000004.0
2007-08-17 15:37:00,95.08,95.22,95.05,95.2,1312899995.0
2007-08-17 15:38:00,95.2,95.23,95.15,95.185,1312899995.0
2007-08-17 15:39:00,95.18,95.205,95.11,95.17,1217600018.0
2007-08-17 15:40:00,95.17,95.23,95.14,95.16,1019200007.0
2007-08-17 15:41:00,95.16,95.18,95.07,95.1,532400000.0
2007-08-17 15:42:00,95.06,95.13,95.02,95.1,727700000.0
2007-08-17 15:43:00,95.07,95.12,94.97,94.97,727700000.0
2007-08-17 15:44:00,94.97,94.98,94.835,94.845,1865900023.0
2007-08-17 15:45:00,94.85,94.85,94.72,94.77,1439700011.0
2007-08-17 15:46:00,94.78,94.82,94.72,94.74,1264600006.0
2007-08-17 15:47:00,94.75,94.825,94.735,94.795,767100006.0
2007-08-17 15:48:00,94.8,94.81,94.7,94.81,1527200015.0
2007-08-17 15:49:00,94.81,94.87,94.76,94.82,1520699999.0
2007-08-17 15:50:00,94.82,94.865,94.73,94.82,1023500001.0
2007-08-17 15:51:00,94.82,94.87,94.78,94.84,717400006.0
2007-08-17 15:52:00,94.84,94.86,94.78,94.855,693499999.0
2007-08-17 15:53:00,94.83,94.85,94.76,94.8,549899998.0
2007-08-17 15:54:00,94.8,94.81,94.68,94.7,899500008.0
2007-08-17 15:55:00,94.7,94.73,94.5,94.53,1323500010.0
2007-08-17 15:56:00,94.53,94.6,94.46,94.49,1608099999.0
2007-08-17 15:57:00,94.49,94.52,94.36,94.38,1387200002.0
2007-08-17 15:58:00,94.38,94.39,94.29,94.3,725599999.0
2007-08-17 15:59:00,94.35,94.47,94.33,94.45,1755400011.0
2007-08-17 16:00:00,94.35,94.4,94.32,94.32,1755400011.0
2007-08-17 16:01:00,94.32,94.41,94.28,94.4,1857200016.0
2007-08-17 16:02:00,94.39,94.425,94.35,94.405,1680699997.0
2007-08-17 16:03:00,94.425,94.49,94.39,94.45,589899999.0
2007-08-17 16:04:00,94.45,94.63,94.43,94.59,961999997.0
2007-08-17 16:05:00,94.59,94.68,94.59,94.65,607500000.0
2007-08-17 16:06:00,94.67,94.765,94.65,94.765,1168200002.0
2007-08-17 16:07:00,94.74,94.765,94.63,94.65,1738299993.0
2007-08-17 16:08:00,94.65,94.68,94.595,94.6,1611699998.0
2007-08-17 16:09:00,94.6,94.66,94.56,94.58,848300000.0
2007-08-17 16:10:00,94.57,94.59,94.5,94.58,848800004.0
2007-08-17 16:11:00,94.58,94.59,94.49,94.52,556699999.0
2007-08-17 16:12:00,94.51,94.54,94.46,94.51,653599998.0
2007-08-17 16:13:00,94.51,94.51,94.42,94.46,1292200009.0
2007-08-17 16:14:00,94.46,94.52,94.46,94.52,485100001.0
2007-08-17 16:15:00,94.52,94.55,94.5,94.52,575900002.0
2007-08-17 16:16:00,94.545,94.575,94.47,94.5,702700004.0
2007-08-17 16:17:00,94.52,94.61,94.48,94.59,1551600003.0
2007-08-17 16:18:00,94.59,94.6,94.49,94.51,1476100000.0
2007-08-17 16:19:00,94.53,94.56,94.5,94.5,1955900025.0
2007-08-17 16:20:00,94.52,94.52,94.39,94.44,1099100016.0
2007-08-17 16:21:00,94.44,94.57,94.43,94.52,711799997.0
2007-08-17 16:22:00,94.51,94.64,94.48,94.58,1469499999.0
2007-08-17 16:23:00,94.585,94.63,94.55,94.62,972700014.0
2007-08-17 16:24:00,94.62,94.63,94.555,94.61,1241200009.0
2007-08-17 16:25:00,94.63,94.68,94.62,94.64,2103500014.0
2007-08-17 16:26:00,94.63,94.66,94.59,94.6,2103500014.0
2007-08-17 16:27:00,94.63,94.66,94.54,94.59,2147400015.0
2007-08-17 16:28:00,94.58,94.61,94.55,94.55,2147400015.0
2007-08-17 16:29:00,94.53,94.55,94.46,94.5,2147400015.0
2007-08-17 16:30:00,94.49,94.61,94.46,94.57,1040815009.0
2007-08-17 16:31:00,94.57,94.59,94.54,94.58,1600099995.0
2007-08-17 16:32:00,94.58,94.64,94.57,94.59,1772523026.0
2007-08-17 16:33:00,94.59,94.62,94.54,94.54,2108605032.0
2007-08-17 16:34:00,94.55,94.56,94.51,94.51,1586199994.0
2007-08-17 16:35:00,94.53,94.61,94.53,94.53,1586199994.0
2007-08-17 16:36:00,94.53,94.64,94.53,94.6,1487500006.0
2007-08-17 16:37:00,94.6,94.66,94.59,94.6,1439200016.0
2007-08-17 16:38:00,94.61,94.65,94.6,94.63,1837000020.0
2007-08-17 16:39:00,94.63,94.64,94.58,94.64,1546900009.0
2007-08-17 16:40:00,94.67,94.68,94.64,94.65,1159099993.0
2007-08-17 16:41:00,94.67,94.735,94.62,94.65,1159099993.0
2007-08-17 16:42:00,94.65,94.68,94.5,94.51,1438299997.0
2007-08-17 16:43:00,94.5,94.56,94.45,94.54,1505600006.0
2007-08-17 16:44:00,94.54,94.57,94.5,94.52,1534800004.0
2007-08-17 16:45:00,94.54,94.58,94.5,94.57,1391200001.0
2007-08-17 16:46:00,94.56,94.585,94.51,94.55,1099500007.0
2007-08-17 16:47:00,94.54,94.575,94.51,94.535,1083999998.0
2007-08-17 16:48:00,94.535,94.535,94.46,94.46,1639000012.0
2007-08-17 16:49:00,94.48,94.495,94.35,94.37,950800002.0
2007-08-17 16:50:00,94.36,94.36,94.29,94.33,1189300013.0
2007-08-17 16:51:00,94.33,94.53,94.31,94.52,1919299996.0
2007-08-17 16:52:00,94.51,94.64,94.51,94.64,1582799994.0
2007-08-17 16:53:00,94.63,94.78,94.61,94.74,1721099985.0
2007-08-17 16:54:00,94.75,94.75,94.635,94.65,1683199997.0
2007-08-17 16:55:00,94.65,94.73,94.65,94.69,898000003.0
2007-08-17 16:56:00,94.69,94.75,94.67,94.71,794100003.0
2007-08-17 16:57:00,94.72,94.81,94.7,94.79,1351399996.0
2007-08-17 16:58:00,94.79,94.79,94.67,94.68,965200005.0
2007-08-17 16:59:00,94.68,94.71,94.53,94.54,1423400005.0
2007-08-17 17:00:00,94.52,94.6,94.505,94.57,862500005.0
2007-08-17 17:01:00,94.57,94.61,94.54,94.57,1148500004.0
2007-08-17 17:02:00,94.57,94.58,94.5,94.57,772099997.0
2007-08-17 17:03:00,94.57,94.63,94.54,94.57,1035100010.0
2007-08-17 17:04:00,94.57,94.59,94.52,94.53,775900001.0
2007-08-17 17:05:00,94.53,94.54,94.44,94.53,1313699996.0
2007-08-17 17:06:00,94.52,94.55,94.46,94.48,1099500003.0
2007-08-17 17:07:00,94.48,94.51,94.44,94.46,1182800001.0
2007-08-17 17:08:00,94.46,94.53,94.4,94.49,1938000014.0
2007-08-17 17:09:00,94.48,94.5,94.41,94.47,629300005.0
2007-08-17 17:10:00,94.47,94.48,94.37,94.37,730300004.0
2007-08-17 17:11:00,94.37,94.38,94.25,94.35,1284200003.0
2007-08-17 17:12:00,94.35,94.35,94.26,94.28,1363000002.0
2007-08-17 17:13:00,94.28,94.41,94.28,94.38,1402700002.0
2007-08-17 17:14:00,94.4,94.49,94.38,94.43,1381799999.0
2007-08-17 17:15:00,94.43,94.45,94.39,94.41,1552200004.0
2007-08-17 17:16:00,94.42,94.48,94.41,94.48,2031899999.0
2007-08-17 17:17:00,94.48,94.52,94.45,94.46,943600002.0
2007-08-17 17:18:00,94.46,94.5,94.38,94.42,674499999.0
2007-08-17 17:19:00,94.395,94.43,94.38,94.42,757399999.0
2007-08-17 17:20:00,94.42,94.43,94.35,94.4,887000004.0
2007-08-17 17:21:00,94.4,94.41,94.34,94.4,1319000005.0
2007-08-17 17:22:00,94.4,94.46,94.36,94.4,1873199995.0
2007-08-17 17:23:00,94.4,94.43,94.36,94.39,1608999998.0
2007-08-17 17:24:00,94.39,94.45,94.38,94.405,1927800003.0
2007-08-17 17:25:00,94.41,94.47,94.39,94.4,1072699998.0
2007-08-17 17:26:00,94.4,94.42,94.37,94.405,1467600002.0
2007-08-17 17:27:00,94.405,94.42,94.365,94.38,647099999.0
2007-08-17 17:28:00,94.38,94.42,94.38,94.39,537499999.0
2007-08-17 17:29:00,94.385,94.39,94.34,94.38,1432400004.0
2007-08-17 17:30:00,94.37,94.49,94.36,94.49,1589900005.0
2007-08-17 17:31:00,94.495,94.53,94.45,94.5,1401600001.0
2007-08-17 17:32:00,94.49,94.51,94.45,94.48,1110900005.0
2007-08-17 17:33:00,94.47,94.52,94.44,94.51,1388600007.0
2007-08-17 17:34:00,94.51,94.53,94.46,94.53,630700001.0
2007-08-17 17:35:00,94.52,94.56,94.47,94.52,1696099994.0
2007-08-17 17:36:00,94.52,94.56,94.49,94.54,1177899995.0
2007-08-17 17:37:00,94.54,94.6,94.52,94.565,1501199989.0
2007-08-17 17:38:00,94.58,94.58,94.51,94.56,929599998.0
2007-08-17 17:39:00,94.56,94.57,94.48,94.53,1034099997.0
2007-08-17 17:40:00,94.52,94.54,94.49,94.495,1249400000.0
2007-08-17 17:41:00,94.5,94.53,94.47,94.48,1337799998.0
2007-08-17 17:42:00,94.49,94.5,94.4,94.41,1121799994.0
2007-08-17 17:43:00,94.41,94.45,94.4,94.44,938700003.0
2007-08-17 17:44:00,94.44,94.52,94.43,94.52,2055800012.0
2007-08-17 17:45:00,94.53,94.53,94.48,94.49,1229399999.0
2007-08-17 17:46:00,94.51,94.52,94.46,94.47,1508400001.0
2007-08-17 17:47:00,94.48,94.56,94.47,94.51,1508400001.0
2007-08-17 17:48:00,94.49,94.51,94.47,94.48,1508400001.0
2007-08-17 17:49:00,94.5,94.52,94.47,94.49,796000001.0
2007-08-17 17:50:00,94.47,94.51,94.47,94.5,796000001.0
2007-08-17 17:51:00,94.5,94.55,94.5,94.55,1313899990.0
2007-08-17 17:52:00,94.54,94.57,94.5,94.545,1059699996.0
2007-08-17 17:53:00,94.55,94.56,94.46,94.49,2029100001.0
2007-08-17 17:54:00,94.49,94.515,94.4,94.44,1262900003.0
2007-08-17 17:55:00,94.44,94.5,94.42,94.455,1094099993.0
2007-08-17 17:56:00,94.46,94.48,94.43,94.47,734099993.0
2007-08-17 17:57:00,94.475,94.49,94.46,94.49,642099999.0
2007-08-17 17:58:00,94.49,94.49,94.44,94.48,967599999.0
2007-08-17 17:59:00,94.5,94.58,94.46,94.49,509300004.0
2007-08-17 18:00:00,94.46,94.49,94.46,94.48,509300004.0
2007-08-17 18:01:00,94.48,94.48,94.42,94.45,584000001.0
2007-08-17 18:02:00,94.45,94.49,94.44,94.48,711299997.0
2007-08-17 18:03:00,94.47,94.49,94.44,94.465,816699995.0
2007-08-17 18:04:00,94.465,94.49,94.44,94.46,511300000.0
2007-08-17 18:05:00,94.47,94.49,94.46,94.46,376499996.0
2007-08-17 18:06:00,94.46,94.48,94.44,94.44,1013399999.0
2007-08-17 18:07:00,94.44,94.44,94.37,94.41,1031400000.0
2007-08-17 18:08:00,94.41,94.47,94.39,94.47,1408499998.0
2007-08-17 18:09:00,94.47,94.49,94.45,94.46,517300000.0
2007-08-17 18:10:00,94.45,94.47,94.43,94.455,852799986.0
2007-08-17 18:11:00,94.455,94.52,94.455,94.51,785999993.0
2007-08-17 18:12:00,94.52,94.55,94.52,94.52,663400000.0
2007-08-17 18:13:00,94.52,94.58,94.51,94.575,807800003.0
2007-08-17 18:14:00,94.57,94.62,94.56,94.59,1337799997.0
2007-08-17 18:15:00,94.6,94.73,94.59,94.66,1550000009.0
2007-08-17 18:16:00,94.655,94.71,94.65,94.665,2102199993.0
2007-08-17 18:17:00,94.665,94.67,94.62,94.64,1881899993.0
2007-08-17 18:18:00,94.65,94.67,94.62,94.65,1361699994.0
2007-08-17 18:19:00,94.655,94.68,94.605,94.62,867800003.0
2007-08-17 18:20:00,94.62,94.64,94.595,94.62,690800001.0
2007-08-17 18:21:00,94.62,94.67,94.62,94.65,960600000.0
2007-08-17 18:22:00,94.645,94.67,94.63,94.66,960600000.0
2007-08-17 18:23:00,94.66,94.72,94.655,94.72,691800000.0
2007-08-17 18:24:00,94.72,94.75,94.67,94.7,1137499992.0
2007-08-17 18:25:00,94.7,94.725,94.68,94.69,1592499987.0
2007-08-17 18:26:00,94.69,94.69,94.6,94.61,869700003.0
2007-08-17 18:27:00,94.615,94.66,94.61,94.65,791499998.0
2007-08-17 18:28:00,94.65,94.65,94.6,94.62,662900002.0
2007-08-17 18:29:00,94.62,94.62,94.57,94.6,787799999.0
2007-08-17 18:30:00,94.6,94.69,94.58,94.66,1938000003.0
2007-08-17 18:31:00,94.66,94.67,94.635,94.66,884700004.0
2007-08-17 18:32:00,94.66,94.66,94.62,94.65,968499996.0
2007-08-17 18:33:00,94.65,94.75,94.65,94.685,1750800004.0
2007-08-17 18:34:00,94.68,94.73,94.67,94.72,1383900007.0
2007-08-17 18:35:00,94.72,94.74,94.69,94.74,1521499995.0
2007-08-17 18:36:00,94.75,94.8,94.72,94.74,1202499994.0
2007-08-17 18:37:00,94.76,94.82,94.74,94.75,1540899994.0
2007-08-17 18:38:00,94.74,94.74,94.64,94.64,1540899994.0
2007-08-17 18:39:00,94.64,94.68,94.64,94.67,933200001.0
2007-08-17 18:40:00,94.67,94.69,94.62,94.64,887400000.0
2007-08-17 18:41:00,94.64,94.68,94.63,94.64,1500399997.0
2007-08-17 18:42:00,94.635,94.71,94.63,94.71,924299998.0
2007-08-17 18:43:00,94.71,94.72,94.65,94.66,950399986.0
2007-08-17 18:44:00,94.665,94.69,94.63,94.65,1482400001.0
2007-08-17 18:45:00,94.65,94.73,94.65,94.72,347100001.0
2007-08-17 18:46:00,94.72,94.74,94.68,94.7,950899996.0
2007-08-17 18:47:00,94.72,94.77,94.71,94.71,1834600007.0
2007-08-17 18:48:00,94.71,94.71,94.64,94.68,1834600007.0
2007-08-17 18:49:00,94.675,94.72,94.65,94.72,1432300011.0
2007-08-17 18:50:00,94.72,94.72,94.66,94.68,763300002.0
2007-08-17 18:51:00,94.68,94.72,94.68,94.68,1316300016.0
2007-08-17 18:52:00,94.68,94.71,94.67,94.68,1082999999.0
2007-08-17 18:53:00,94.68,94.72,94.66,94.685,2011500001.0
2007-08-17 18:54:00,94.685,94.73,94.68,94.7,1011099998.0
2007-08-17 18:55:00,94.7,94.7,94.63,94.685,1423899996.0
2007-08-17 18:56:00,94.68,94.69,94.64,94.685,1479399997.0
2007-08-17 18:57:00,94.68,94.72,94.68,94.7,1148600006.0
2007-08-17 18:58:00,94.7,94.7,94.67,94.7,712400003.0
2007-08-17 18:59:00,94.7,94.75,94.66,94.745,1673300003.0
2007-08-17 19:00:00,94.745,94.805,94.7,94.805,1965800012.0
2007-08-17 19:01:00,94.805,94.805,94.72,94.74,2031400000.0
2007-08-17 19:02:00,94.75,94.82,94.73,94.76,2081100004.0
2007-08-17 19:03:00,94.75,94.8,94.74,94.75,2081100004.0
2007-08-17 19:04:00,94.77,94.81,94.74,94.8,1995699990.0
2007-08-17 19:05:00,94.79,94.815,94.76,94.8,1995699990.0
2007-08-17 19:06:00,94.8,94.84,94.79,94.83,1920799981.0
2007-08-17 19:07:00,94.83,94.87,94.78,94.845,2122600009.0
2007-08-17 19:08:00,94.85,94.86,94.79,94.82,1911399991.0
2007-08-17 19:09:00,94.83,94.89,94.81,94.88,1991899968.0
2007-08-17 19:10:00,94.89,94.89,94.81,94.83,1940800003.0
2007-08-17 19:11:00,94.815,94.86,94.72,94.79,1940800003.0
2007-08-17 19:12:00,94.76,94.85,94.76,94.79,1251399996.0
2007-08-17 19:13:00,94.76,94.84,94.76,94.79,1155399988.0
2007-08-17 19:14:00,94.78,94.79,94.76,94.79,1011600001.0
2007-08-17 19:15:00,94.79,94.89,94.75,94.87,1773900002.0
2007-08-17 19:16:00,94.87,94.89,94.82,94.86,1016099989.0
2007-08-17 19:17:00,94.86,94.88,94.83,94.835,948999995.0
2007-08-17 19:18:00,94.835,94.84,94.82,94.83,309500006.0
2007-08-17 19:19:00,94.81,94.84,94.81,94.83,265700000.0
2007-08-17 19:20:00,94.83,94.86,94.81,94.84,781400000.0
2007-08-17 19:21:00,94.84,94.875,94.83,94.83,1991599999.0
2007-08-17 19:22:00,94.83,94.83,94.8,94.83,1360699998.0
2007-08-17 19:23:00,94.83,94.83,94.77,94.8,1258000005.0
2007-08-17 19:24:00,94.8,94.82,94.785,94.8,896500008.0
2007-08-17 19:25:00,94.8,94.8,94.765,94.8,880300001.0
2007-08-17 19:26:00,94.8,94.815,94.76,94.77,1051899998.0
2007-08-17 19:27:00,94.77,94.77,94.74,94.75,696400004.0
2007-08-17 19:28:00,94.755,94.76,94.72,94.72,546299998.0
2007-08-17 19:29:00,94.73,94.75,94.71,94.74,1004300002.0
2007-08-17 19:30:00,94.74,94.78,94.73,94.77,453200006.0
2007-08-17 19:31:00,94.77,94.795,94.74,94.74,915000011.0
2007-08-17 19:32:00,94.74,94.8,94.74,94.78,924900003.0
2007-08-17 19:33:00,94.78,94.83,94.78,94.78,829000005.0
2007-08-17 19:34:00,94.8,94.81,94.77,94.805,749999998.0
2007-08-17 19:35:00,94.8,94.81,94.785,94.81,1068700004.0
2007-08-17 19:36:00,94.81,94.84,94.77,94.78,1058800007.0
2007-08-17 19:37:00,94.78,94.81,94.74,94.81,2051000013.0
2007-08-17 19:38:00,94.8,94.85,94.8,94.84,804100003.0
2007-08-17 19:39:00,94.84,94.84,94.79,94.8,647600005.0
2007-08-17 19:40:00,94.8,94.85,94.795,94.84,593900003.0
2007-08-17 19:41:00,94.845,94.845,94.8,94.81,512599999.0
2007-08-17 19:42:00,94.81,94.82,94.77,94.78,675499999.0
2007-08-17 19:43:00,94.79,94.83,94.78,94.83,781800005.0
2007-08-17 19:44:00,94.835,94.88,94.83,94.86,272400000.0
2007-08-17 19:45:00,94.86,94.88,94.83,94.87,419399998.0
2007-08-17 19:46:00,94.88,94.89,94.85,94.855,940399991.0
2007-08-17 19:47:00,94.84,94.86,94.8,94.83,925999997.0
2007-08-17 19:48:00,94.82,94.85,94.82,94.84,295599996.0
2007-08-17 19:49:00,94.84,94.85,94.81,94.825,298300002.0
2007-08-17 19:50:00,94.8,94.85,94.8,94.84,481900000.0
2007-08-17 19:51:00,94.82,94.84,94.76,94.805,1315400001.0
2007-08-17 19:52:00,94.79,94.81,94.74,94.74,472600002.0
2007-08-17 19:53:00,94.76,94.76,94.66,94.685,1208200000.0
2007-08-17 19:54:00,94.68,94.7,94.65,94.68,742099997.0
2007-08-17 19:55:00,94.675,94.675,94.57,94.64,1643099986.0
2007-08-17 19:56:00,94.64,94.65,94.58,94.61,801100002.0
2007-08-17 19:57:00,94.6,94.68,94.6,94.68,939100003.0
2007-08-17 19:58:00,94.68,94.685,94.65,94.685,232000003.0
2007-08-17 19:59:00,94.67,94.69,94.65,94.665,741799998.0
2007-08-17 20:00:00,94.665,94.665,94.62,94.64,352200000.0
2007-08-17 20:01:00,94.635,94.64,94.57,94.59,576900002.0
2007-08-17 20:02:00,94.59,94.6,94.54,94.58,1073300002.0
2007-08-17 20:03:00,94.575,94.59,94.54,94.57,949100004.0
2007-08-17 20:04:00,94.57,94.57,94.405,94.41,1556500002.0
2007-08-17 20:05:00,94.39,94.49,94.39,94.49,659600003.0
2007-08-17 20:06:00,94.5,94.52,94.42,94.42,683900003.0
2007-08-17 20:07:00,94.42,94.47,94.41,94.46,683900003.0
2007-08-17 20:08:00,94.46,94.51,94.44,94.46,1090300007.0
2007-08-17 20:09:00,94.46,94.51,94.45,94.51,993700002.0
2007-08-17 20:10:00,94.51,94.53,94.46,94.47,1713499998.0
2007-08-17 20:11:00,94.47,94.47,94.42,94.42,974600003.0
2007-08-17 20:12:00,94.43,94.44,94.37,94.435,735600009.0
2007-08-17 20:13:00,94.435,94.44,94.39,94.41,1387900000.0
2007-08-17 20:14:00,94.41,94.46,94.41,94.44,1089000014.0
2007-08-17 20:15:00,94.445,94.47,94.42,94.45,1172599985.0
2007-08-17 20:16:00,94.455,94.47,94.44,94.46,737900005.0
2007-08-17 20:17:00,94.45,94.5,94.43,94.5,748599997.0
2007-08-17 20:18:00,94.5,94.53,94.495,94.52,278800000.0
2007-08-17 20:19:00,94.52,94.54,94.51,94.54,474600001.0
2007-08-17 20:20:00,94.54,94.54,94.49,94.5,375100000.0
2007-08-17 20:21:00,94.485,94.5,94.45,94.45,882500014.0
2007-08-17 20:22:00,94.45,94.5,94.45,94.46,722699999.0
2007-08-17 20:23:00,94.46,94.48,94.41,94.47,722899996.0
2007-08-17 20:24:00,94.47,94.49,94.42,94.455,1206000007.0
2007-08-17 20:25:00,94.46,94.49,94.4,94.48,1181099994.0
2007-08-17 20:26:00,94.49,94.505,94.46,94.47,951300004.0
2007-08-17 20:27:00,94.47,94.49,94.46,94.46,111600000.0
2007-08-17 20:28:00,94.46,94.48,94.42,94.45,258699999.0
2007-08-17 20:29:00,94.45,94.46,94.41,94.44,936400006.0
2007-08-17 20:30:00,94.44,94.45,94.34,94.4,1391100010.0
2007-08-17 20:31:00,94.39,94.4,94.31,94.35,1426800000.0
2007-08-17 20:32:00,94.34,94.39,94.32,94.35,1404300003.0
2007-08-17 20:33:00,94.35,94.41,94.3,94.405,1141899996.0
2007-08-17 20:34:00,94.405,94.42,94.36,94.41,434600002.0
2007-08-17 20:35:00,94.41,94.47,94.41,94.45,935700000.0
2007-08-17 20:36:00,94.44,94.45,94.4,94.42,573400001.0
2007-08-17 20:37:00,94.42,94.44,94.41,94.43,396800005.0
2007-08-17 20:38:00,94.43,94.45,94.4,94.44,484800007.0
2007-08-17 20:39:00,94.425,94.44,94.39,94.39,211899999.0
2007-08-17 20:40:00,94.39,94.4,94.35,94.365,628199999.0
2007-08-17 20:41:00,94.36,94.36,94.35,94.35,146600000.0
2007-08-17 20:42:00,94.36,94.37,94.35,94.36,47500000.0
2007-08-17 20:43:00,94.37,94.38,94.35,94.35,141200000.0
2007-08-17 20:44:00,94.35,94.38,94.32,94.37,554400005.0
2007-08-17 20:45:00,94.37,94.4,94.335,94.38,418900007.0
2007-08-17 20:46:00,94.38,94.39,94.34,94.36,434600002.0
2007-08-17 20:47:00,94.36,94.38,94.32,94.34,1162100017.0
2007-08-17 20:48:00,94.34,94.43,94.3,94.42,1063399999.0
2007-08-17 20:49:00,94.43,94.45,94.4,94.415,1347500004.0
2007-08-17 20:50:00,94.415,94.415,94.31,94.38,1098600002.0
2007-08-17 20:51:00,94.38,94.45,94.38,94.45,335900002.0
2007-08-17 20:52:00,94.45,94.48,94.45,94.48,464800003.0
2007-08-17 20:53:00,94.45,94.48,94.43,94.45,513900001.0
2007-08-17 20:54:00,94.45,94.48,94.435,94.48,375800000.0
2007-08-17 20:55:00,94.48,94.51,94.46,94.47,418600002.0
2007-08-17 20:56:00,94.48,94.49,94.465,94.48,892200004.0
2007-08-17 20:57:00,94.48,94.495,94.455,94.455,343600000.0
2007-08-17 20:58:00,94.47,94.48,94.45,94.47,751700003.0
2007-08-17 20:59:00,94.48,94.49,94.36,94.37,1569200008.0
2007-08-17 21:00:00,94.355,94.41,94.33,94.36,1569200008.0
2007-08-17 21:01:00,94.365,94.415,94.35,94.36,1172500009.0
2007-08-17 21:02:00,94.365,94.37,94.34,94.355,849799993.0
2007-08-17 21:03:00,94.35,94.38,94.35,94.38,403300000.0
2007-08-17 21:04:00,94.38,94.415,94.375,94.41,680800005.0
2007-08-17 21:05:00,94.415,94.52,94.41,94.48,1750800006.0
2007-08-17 21:06:00,94.475,94.48,94.43,94.48,506399998.0
2007-08-17 21:07:00,94.48,94.535,94.46,94.515,1275900022.0
2007-08-17 21:08:00,94.515,94.54,94.47,94.53,1207800002.0
2007-08-17 21:09:00,94.53,94.67,94.51,94.665,1829200004.0
2007-08-17 21:10:00,94.665,94.71,94.64,94.695,916400002.0
2007-08-17 21:11:00,94.7,94.72,94.68,94.69,621799997.0
2007-08-17 21:12:00,94.67,94.69,94.64,94.67,621799997.0
2007-08-17 21:13:00,94.68,94.77,94.68,94.72,838499999.0
2007-08-17 21:14:00,94.72,94.78,94.7,94.755,1437600001.0
2007-08-17 21:15:00,94.755,94.82,94.75,94.79,1292700006.0
2007-08-17 21:16:00,94.81,94.81,94.74,94.75,1034699998.0
2007-08-17 21:17:00,94.76,94.765,94.7,94.73,1034699998.0
2007-08-17 21:18:00,94.73,94.76,94.73,94.745,977499998.0
2007-08-17 21:19:00,94.73,94.77,94.73,94.765,1600899988.0
2007-08-17 21:20:00,94.765,94.765,94.69,94.725,1773800013.0
2007-08-17 21:21:00,94.72,94.745,94.65,94.69,1884699997.0
2007-08-17 21:22:00,94.68,94.715,94.64,94.64,742599998.0
2007-08-17 21:23:00,94.66,94.725,94.61,94.685,1227000013.0
2007-08-17 21:24:00,94.685,94.7,94.67,94.7,356400000.0
2007-08-17 21:25:00,94.705,94.73,94.68,94.72,605400006.0
2007-08-17 21:26:00,94.73,94.74,94.67,94.67,1399500006.0
2007-08-17 21:27:00,94.7,94.72,94.63,94.665,727100000.0
2007-08-17 21:28:00,94.665,94.69,94.65,94.67,338400000.0
2007-08-17 21:29:00,94.66,94.68,94.64,94.67,314300001.0
2007-08-17 21:30:00,94.67,94.725,94.65,94.72,578800002.0
2007-08-17 21:31:00,94.72,94.73,94.65,94.69,1207299997.0
2007-08-17 21:32:00,94.68,94.74,94.68,94.7,1064100002.0
2007-08-17 21:33:00,94.7,94.72,94.68,94.7,615600002.0
2007-08-17 21:34:00,94.69,94.72,94.67,94.71,1439099996.0
2007-08-17 21:35:00,94.71,94.75,94.71,94.72,1155000013.0
2007-08-17 21:36:00,94.72,94.775,94.71,94.775,709200008.0
2007-08-17 21:37:00,94.78,94.83,94.755,94.815,1183200006.0
2007-08-17 21:38:00,94.815,94.84,94.8,94.805,410300006.0
2007-08-17 21:39:00,94.81,94.845,94.805,94.825,715500005.0
2007-08-17 21:40:00,94.825,94.86,94.77,94.82,1666099996.0
2007-08-17 21:41:00,94.8,94.85,94.8,94.83,397700000.0
2007-08-17 21:42:00,94.84,94.84,94.75,94.83,1019000002.0
2007-08-17 21:43:00,94.81,94.85,94.79,94.805,962099995.0
2007-08-17 21:44:00,94.8,94.83,94.785,94.815,666900006.0
2007-08-17 21:45:00,94.82,94.84,94.8,94.815,1091199991.0
2007-08-17 21:46:00,94.82,94.825,94.8,94.81,338899999.0
2007-08-17 21:47:00,94.81,94.875,94.81,94.86,776400002.0
2007-08-17 21:48:00,94.86,94.88,94.84,94.84,835399996.0
2007-08-17 21:49:00,94.84,94.85,94.84,94.85,259899994.0
2007-08-17 21:50:00,94.84,94.86,94.83,94.84,340900003.0
2007-08-17 21:51:00,94.84,94.86,94.8,94.815,582200000.0
2007-08-17 21:52:00,94.815,94.815,94.8,94.815,168700000.0
2007-08-17 21:53:00,94.815,94.83,94.81,94.82,255100000.0
2007-08-17 21:54:00,94.83,94.83,94.815,94.815,67800000.0
2007-08-17 21:55:00,94.815,94.83,94.81,94.83,615200000.0
2007-08-17 21:56:00,94.835,94.86,94.795,94.81,506000000.0
2007-08-17 21:57:00,94.81,94.81,94.65,94.67,802800009.0
2007-08-17 21:58:00,94.68,94.71,94.63,94.71,784600002.0
2007-08-17 21:59:00,94.71,94.72,94.69,94.71,445800013.0
2007-08-17 22:00:00,94.69,94.73,94.67,94.69,586300004.0
2007-08-17 22:01:00,94.715,94.725,94.69,94.7,329200005.0
2007-08-17 22:02:00,94.7,94.71,94.68,94.7,130600000.0
2007-08-17 22:03:00,94.71,94.74,94.7,94.73,375300002.0
2007-08-17 22:04:00,94.74,94.785,94.72,94.74,315600003.0
2007-08-17 22:05:00,94.73,94.74,94.71,94.73,281600001.0
2007-08-17 22:06:00,94.75,94.77,94.72,94.74,536700006.0
2007-08-17 22:07:00,94.73,94.77,94.69,94.745,227700000.0
2007-08-17 22:08:00,94.745,94.79,94.74,94.78,323600000.0
2007-08-17 22:09:00,94.765,94.78,94.72,94.72,327300001.0
2007-08-17 22:10:00,94.73,94.73,94.7,94.71,365300013.0
2007-08-17 22:11:00,94.72,94.73,94.69,94.69,292200003.0
2007-08-17 22:12:00,94.7,94.72,94.65,94.695,629400007.0
2007-08-17 22:13:00,94.69,94.72,94.67,94.72,502200002.0
2007-08-17 22:14:00,94.69,94.71,94.66,94.705,361800001.0
2007-08-17 22:15:00,94.7,94.71,94.69,94.71,84200001.0
2007-08-17 22:16:00,94.71,94.71,94.66,94.685,370100006.0
2007-08-17 22:17:00,94.685,94.69,94.65,94.67,168699999.0
2007-08-17 22:18:00,94.67,94.7,94.65,94.68,431300005.0
2007-08-17 22:19:00,94.68,94.68,94.57,94.58,766200003.0
2007-08-17 22:20:00,94.58,94.61,94.58,94.61,463400002.0
2007-08-17 22:21:00,94.61,94.635,94.61,94.625,402000010.0
2007-08-17 22:22:00,94.63,94.635,94.62,94.625,302200002.0
2007-08-17 22:23:00,94.63,94.64,94.58,94.62,353200002.0
2007-08-17 22:24:00,94.62,94.62,94.56,94.56,435600010.0
2007-08-17 22:25:00,94.56,94.61,94.55,94.585,566000001.0
2007-08-17 22:26:00,94.585,94.6,94.56,94.6,422500008.0
2007-08-17 22:27:00,94.605,94.61,94.58,94.59,125000001.0
2007-08-17 22:28:00,94.6,94.64,94.57,94.64,321500001.0
2007-08-17 22:29:00,94.64,94.64,94.59,94.59,22700000.0
2007-08-17 22:30:00,94.57,94.61,94.57,94.58,159300001.0
2007-08-17 22:31:00,94.58,94.62,94.54,94.58,275900000.0
2007-08-17 22:32:00,94.61,94.625,94.6,94.62,176300007.0
2007-08-17 22:33:00,94.62,94.62,94.6,94.6,299300007.0
2007-08-17 22:34:00,94.6,94.62,94.58,94.6,194700005.0
2007-08-17 22:35:00,94.6,94.65,94.6,94.62,407700004.0
2007-08-17 22:36:00,94.61,94.62,94.61,94.61,114700000.0
2007-08-17 22:37:00,94.61,94.61,94.57,94.59,328800001.0
2007-08-17 22:38:00,94.59,94.62,94.59,94.6,75400000.0
2007-08-17 22:39:00,94.625,94.64,94.62,94.62,61800000.0
2007-08-17 22:40:00,94.63,94.63,94.61,94.61,208000000.0
2007-08-17 22:41:00,94.61,94.64,94.61,94.63,226200000.0
2007-08-17 22:42:00,94.63,94.63,94.56,94.56,575000002.0
2007-08-17 22:43:00,94.56,94.6,94.55,94.56,602400013.0
2007-08-17 22:44:00,94.56,94.58,94.56,94.56,536200006.0
2007-08-17 22:45:00,94.57,94.595,94.53,94.55,222199998.0
2007-08-17 22:46:00,94.55,94.58,94.55,94.58,294200004.0
2007-08-17 22:47:00,94.6,94.61,94.57,94.595,506199999.0
2007-08-17 22:48:00,94.58,94.625,94.56,94.6,651000007.0
2007-08-17 22:49:00,94.63,94.63,94.59,94.6,342900002.0
2007-08-17 22:50:00,94.6,94.62,94.6,94.61,353600012.0
2007-08-17 22:51:00,94.615,94.615,94.58,94.6,210299998.0
2007-08-17 22:52:00,94.61,94.66,94.61,94.65,370000007.0
2007-08-17 22:53:00,94.65,94.68,94.65,94.65,446600002.0
2007-08-17 22:54:00,94.66,94.7,94.65,94.66,489700009.0
2007-08-17 22:55:00,94.65,94.695,94.65,94.695,354400010.0
2007-08-17 22:56:00,94.69,94.69,94.65,94.65,114400000.0
2007-08-17 22:57:00,94.65,94.65,94.61,94.62,176900006.0
2007-08-17 22:58:00,94.62,94.65,94.59,94.61,400600003.0
2007-08-17 22:59:00,94.62,94.66,94.62,94.62,6200000.0
2007-08-19 23:00:00,94.582,94.708,94.573,94.576,71800000.0
2007-08-19 23:01:00,94.56,94.56,94.54,94.54,16500000.0
2007-08-19 23:02:00,94.53,94.53,94.52,94.53,26000000.0
2007-08-19 23:03:00,94.53,94.53,94.47,94.5,49500000.0
2007-08-19 23:04:00,94.47,94.48,94.47,94.48,27500000.0
2007-08-19 23:05:00,94.489,94.591,94.489,94.489,231200000.0
2007-08-19 23:06:00,94.48,94.5,94.48,94.5,11800000.0
2007-08-19 23:07:00,94.5,94.5,94.5,94.5,18900000.0
2007-08-19 23:08:00,94.5,94.51,94.5,94.51,1800000.0
2007-08-19 23:09:00,94.479,94.632,94.479,94.49,351600000.0
2007-08-19 23:10:00,94.51,94.51,94.458,94.477,166199999.0
2007-08-19 23:11:00,94.497,94.51,94.475,94.49,246700000.0
2007-08-19 23:12:00,94.5,94.518,94.47,94.482,360000001.0
2007-08-19 23:13:00,94.475,94.502,94.46,94.476,343999999.0
2007-08-19 23:14:00,94.483,94.52,94.384,94.52,174500000.0
2007-08-19 23:15:00,94.488,94.532,94.41,94.486,104699999.0
2007-08-19 23:16:00,94.48,94.493,94.465,94.465,59800000.0
2007-08-19 23:17:00,94.46,94.46,94.43,94.46,87500001.0
2007-08-19 23:18:00,94.472,94.475,94.472,94.472,84000000.0
2007-08-19 23:19:00,94.46,94.46,94.46,94.46,15100000.0
2007-08-19 23:20:00,94.46,94.49,94.46,94.49,106800000.0
2007-08-19 23:21:00,94.49,94.49,94.49,94.49,27000000.0
2007-08-19 23:22:00,94.49,94.54,94.49,94.54,16700000.0
2007-08-19 23:23:00,94.56,94.605,94.56,94.604,485800002.0
2007-08-19 23:24:00,94.59,94.59,94.56,94.56,42900000.0
2007-08-19 23:25:00,94.58,94.58,94.58,94.58,14300000.0
2007-08-19 23:26:00,94.598,94.625,94.575,94.6,328200000.0
2007-08-19 23:27:00,94.582,94.632,94.582,94.6,130400000.0
2007-08-19 23:28:00,94.608,94.627,94.591,94.626,343600000.0
2007-08-19 23:29:00,94.61,94.616,94.572,94.59,194600000.0
2007-08-19 23:30:00,94.54,94.54,94.54,94.54,40800001.0
2007-08-19 23:31:00,94.54,94.57,94.53,94.54,120300000.0
2007-08-19 23:32:00,94.54,94.59,94.54,94.58,211400000.0
2007-08-19 23:33:00,94.56,94.64,94.56,94.64,90100001.0
2007-08-19 23:34:00,94.64,94.66,94.6,94.62,278600000.0
2007-08-19 23:35:00,94.61,94.64,94.59,94.63,203000000.0
2007-08-19 23:36:00,94.62,94.65,94.59,94.65,278400000.0
2007-08-19 23:37:00,94.62,94.65,94.6,94.61,202900001.0
2007-08-19 23:38:00,94.66,94.66,94.638,94.643,99200000.0
2007-08-19 23:39:00,94.67,94.69,94.67,94.69,2400000.0
2007-08-19 23:40:00,94.65,94.69,94.64,94.68,217800000.0
2007-08-19 23:41:00,94.7,94.7,94.67,94.68,154699999.0
2007-08-19 23:42:00,94.69,94.69,94.66,94.68,155499999.0
2007-08-19 23:43:00,94.66,94.72,94.66,94.72,211699997.0
2007-08-19 23:44:00,94.7,94.72,94.7,94.72,122400000.0
2007-08-19 23:45:00,94.71,94.71,94.67,94.68,124800000.0
2007-08-19 23:46:00,94.7,94.7,94.68,94.68,29400000.0
2007-08-19 23:47:00,94.68,94.68,94.68,94.68,80300000.0
2007-08-19 23:48:00,94.68,94.69,94.66,94.67,124000000.0
2007-08-19 23:49:00,94.67,94.69,94.66,94.67,153300000.0
2007-08-19 23:50:00,94.68,94.71,94.68,94.71,95300000.0
2007-08-19 23:51:00,94.69,94.7,94.68,94.7,129499999.0
2007-08-19 23:52:00,94.68,94.7,94.68,94.7,44500000.0
2007-08-19 23:53:00,94.7,94.72,94.7,94.72,123200000.0
2007-08-19 23:54:00,94.69,94.74,94.69,94.72,140199999.0
2007-08-19 23:55:00,94.72,94.75,94.71,94.71,58599998.0
2007-08-19 23:56:00,94.71,94.74,94.71,94.74,20700000.0
2007-08-19 23:57:00,94.74,94.76,94.72,94.72,22300000.0
2007-08-19 23:58:00,94.72,94.73,94.71,94.71,31200000.0
2007-08-19 23:59:00,94.71,94.73,94.67,94.68,121099998.0
2007-08-20 00:00:00,94.69,94.7,94.65,94.67,52399999.0
2007-08-20 00:01:00,94.66,94.68,94.61,94.61,174099999.0
2007-08-20 00:02:00,94.65,94.65,94.61,94.63,75100000.0
2007-08-20 00:03:00,94.67,94.67,94.62,94.64,69100000.0
2007-08-20 00:04:00,94.64,94.66,94.6,94.6,141599999.0
2007-08-20 00:05:00,94.61,94.64,94.58,94.63,133400002.0
2007-08-20 00:06:00,94.61,94.63,94.6,94.6,279500003.0
2007-08-20 00:07:00,94.6,94.6,94.6,94.6,29500001.0
2007-08-20 00:08:00,94.6,94.63,94.6,94.61,274600001.0
2007-08-20 00:09:00,94.61,94.61,94.61,94.61,71600000.0
2007-08-20 00:10:00,94.61,94.64,94.6,94.64,111599999.0
2007-08-20 00:11:00,94.64,94.64,94.64,94.64,5800000.0
2007-08-20 00:12:00,94.648,94.659,94.624,94.659,191300000.0
2007-08-20 00:13:00,94.63,94.65,94.62,94.62,46200002.0
2007-08-20 00:14:00,94.63,94.67,94.62,94.67,139100000.0
2007-08-20 00:15:00,94.67,94.69,94.67,94.68,34400000.0
2007-08-20 00:16:00,94.68,94.7,94.66,94.68,206700004.0
2007-08-20 00:17:00,94.69,94.7,94.66,94.69,125400000.0
2007-08-20 00:18:00,94.69,94.71,94.66,94.7,80299999.0
2007-08-20 00:19:00,94.67,94.69,94.67,94.68,19900000.0
2007-08-20 00:20:00,94.68,94.69,94.67,94.67,63700000.0
2007-08-20 00:21:00,94.692,94.701,94.684,94.687,163899999.0
2007-08-20 00:22:00,94.676,94.694,94.676,94.684,385000000.0
2007-08-20 00:23:00,94.67,94.7,94.67,94.67,68400000.0
2007-08-20 00:24:00,94.7,94.7,94.7,94.7,11200000.0
2007-08-20 00:25:00,94.7,94.72,94.67,94.7,176100001.0
2007-08-20 00:26:00,94.71,94.71,94.69,94.71,54200002.0
2007-08-20 00:27:00,94.69,94.74,94.69,94.69,302200000.0
2007-08-20 00:28:00,94.69,94.74,94.69,94.73,365400000.0
2007-08-20 00:29:00,94.74,94.74,94.71,94.73,58300000.0
2007-08-20 00:30:00,94.73,94.73,94.73,94.73,6400000.0
2007-08-20 00:31:00,94.73,94.73,94.71,94.73,4000000.0
2007-08-20 00:32:00,94.73,94.73,94.71,94.71,40200000.0
2007-08-20 00:33:00,94.72,94.74,94.72,94.73,4800000.0
2007-08-20 00:34:00,94.74,94.74,94.71,94.71,16700000.0
2007-08-20 00:35:00,94.71,94.76,94.71,94.73,180500002.0
2007-08-20 00:36:00,94.76,94.76,94.72,94.73,75700000.0
2007-08-20 00:37:00,94.74,94.74,94.72,94.74,38400000.0
2007-08-20 00:38:00,94.72,94.75,94.72,94.74,66199999.0
2007-08-20 00:39:00,94.74,94.74,94.73,94.73,78300000.0
2007-08-20 00:40:00,94.73,94.74,94.7,94.7,230200003.0
2007-08-20 00:41:00,94.71,94.73,94.68,94.73,328000004.0
2007-08-20 00:42:00,94.73,94.74,94.7,94.71,99000000.0
2007-08-20 00:43:00,94.71,94.74,94.71,94.72,42200000.0
2007-08-20 00:44:00,94.71,94.72,94.7,94.71,54700000.0
2007-08-20 00:45:00,94.71,94.71,94.69,94.69,78300000.0
2007-08-20 00:46:00,94.68,94.73,94.68,94.73,619000016.0
2007-08-20 00:47:00,94.73,94.74,94.71,94.74,104400001.0
2007-08-20 00:48:00,94.73,94.76,94.72,94.75,189800000.0
2007-08-20 00:49:00,94.75,94.76,94.72,94.75,94300000.0
2007-08-20 00:50:00,94.75,94.77,94.75,94.76,258099999.0
2007-08-20 00:51:00,94.76,94.76,94.73,94.75,71700000.0
2007-08-20 00:52:00,94.73,94.76,94.73,94.75,276299998.0
2007-08-20 00:53:00,94.74,94.75,94.73,94.74,86700000.0
2007-08-20 00:54:00,94.74,94.74,94.63,94.67,647300000.0
2007-08-20 00:55:00,94.67,94.7,94.58,94.61,636000002.0
2007-08-20 00:56:00,94.61,94.63,94.58,94.6,406400000.0
2007-08-20 00:57:00,94.61,94.62,94.58,94.59,235600000.0
2007-08-20 00:58:00,94.59,94.59,94.45,94.45,929700008.0
2007-08-20 00:59:00,94.47,94.49,94.43,94.44,392699999.0
2007-08-20 01:00:00,94.4,94.41,94.24,94.26,868400000.0
2007-08-20 01:01:00,94.26,94.34,94.26,94.34,1533300002.0
2007-08-20 01:02:00,94.35,94.35,94.2,94.33,1825100003.0
2007-08-20 01:03:00,94.33,94.35,94.25,94.26,656600000.0
2007-08-20 01:04:00,94.27,94.33,94.26,94.31,681900002.0
2007-08-20 01:05:00,94.31,94.37,94.27,94.34,748800006.0
2007-08-20 01:06:00,94.32,94.38,94.32,94.36,983699990.0
2007-08-20 01:07:00,94.36,94.44,94.33,94.44,946200007.0
2007-08-20 01:08:00,94.45,94.53,94.43,94.48,806500003.0
2007-08-20 01:09:00,94.48,94.54,94.48,94.49,745699996.0
2007-08-20 01:10:00,94.51,94.54,94.48,94.52,1139099988.0
2007-08-20 01:11:00,94.5,94.53,94.43,94.47,492100003.0
2007-08-20 01:12:00,94.46,94.46,94.41,94.43,318800000.0
2007-08-20 01:13:00,94.43,94.45,94.39,94.45,683199998.0
2007-08-20 01:14:00,94.45,94.47,94.41,94.47,208700001.0
2007-08-20 01:15:00,94.48,94.5,94.47,94.47,194599999.0
2007-08-20 01:16:00,94.48,94.53,94.48,94.49,757599998.0
2007-08-20 01:17:00,94.48,94.5,94.43,94.45,332300000.0
2007-08-20 01:18:00,94.46,94.48,94.42,94.48,210300000.0
2007-08-20 01:19:00,94.48,94.51,94.46,94.48,517800006.0
2007-08-20 01:20:00,94.48,94.51,94.43,94.45,233000002.0
2007-08-20 01:21:00,94.46,94.46,94.4,94.42,180499999.0
2007-08-20 01:22:00,94.46,94.46,94.44,94.45,80800000.0
2007-08-20 01:23:00,94.45,94.48,94.45,94.47,105600000.0
2007-08-20 01:24:00,94.47,94.48,94.44,94.46,147300000.0
2007-08-20 01:25:00,94.46,94.47,94.42,94.44,261799999.0
2007-08-20 01:26:00,94.45,94.51,94.43,94.51,579300000.0
2007-08-20 01:27:00,94.5,94.56,94.48,94.5,510900001.0
2007-08-20 01:28:00,94.5,94.54,94.48,94.51,846399993.0
2007-08-20 01:29:00,94.52,94.62,94.52,94.615,625899999.0
2007-08-20 01:30:00,94.615,94.65,94.59,94.62,1580799993.0
2007-08-20 01:31:00,94.65,94.66,94.59,94.62,624500000.0
2007-08-20 01:32:00,94.6,94.67,94.59,94.65,715399999.0
2007-08-20 01:33:00,94.65,94.665,94.59,94.59,594900003.0
2007-08-20 01:34:00,94.625,94.63,94.58,94.59,383300000.0
2007-08-20 01:35:00,94.6,94.605,94.58,94.605,240000000.0
2007-08-20 01:36:00,94.59,94.6,94.57,94.59,181600000.0
2007-08-20 01:37:00,94.6,94.6,94.48,94.52,428900001.0
2007-08-20 01:38:00,94.52,94.54,94.49,94.5,887300000.0
2007-08-20 01:39:00,94.5,94.55,94.5,94.53,827000000.0
2007-08-20 01:40:00,94.53,94.565,94.52,94.53,536499998.0
2007-08-20 01:41:00,94.545,94.565,94.53,94.545,370400000.0
2007-08-20 01:42:00,94.545,94.58,94.54,94.56,468500000.0
2007-08-20 01:43:00,94.57,94.57,94.55,94.57,362100002.0
2007-08-20 01:44:00,94.565,94.57,94.55,94.57,246100000.0
2007-08-20 01:45:00,94.58,94.58,94.51,94.51,626500000.0
2007-08-20 01:46:00,94.52,94.55,94.52,94.54,469600000.0
2007-08-20 01:47:00,94.54,94.55,94.51,94.55,268700002.0
2007-08-20 01:48:00,94.555,94.62,94.55,94.6,378400000.0
2007-08-20 01:49:00,94.6,94.645,94.58,94.595,581200001.0
2007-08-20 01:50:00,94.6,94.625,94.59,94.61,347100000.0
2007-08-20 01:51:00,94.62,94.64,94.58,94.6,842400000.0
2007-08-20 01:52:00,94.61,94.62,94.58,94.6,646999998.0
2007-08-20 01:53:00,94.595,94.595,94.54,94.55,354200000.0
2007-08-20 01:54:00,94.565,94.58,94.55,94.55,368000000.0
2007-08-20 01:55:00,94.55,94.555,94.48,94.54,780000000.0
2007-08-20 01:56:00,94.54,94.57,94.54,94.55,295800002.0
2007-08-20 01:57:00,94.56,94.59,94.52,94.555,451600000.0
2007-08-20 01:58:00,94.55,94.58,94.53,94.57,426899995.0
2007-08-20 01:59:00,94.57,94.64,94.57,94.59,515700001.0
2007-08-20 02:00:00,94.59,94.6,94.56,94.59,876000004.0
2007-08-20 02:01:00,94.58,94.68,94.57,94.665,703900000.0
2007-08-20 02:02:00,94.67,94.7,94.63,94.69,705900001.0
2007-08-20 02:03:00,94.68,94.72,94.66,94.71,773600000.0
2007-08-20 02:04:00,94.705,94.71,94.57,94.59,908200003.0
2007-08-20 02:05:00,94.59,94.63,94.58,94.61,819600004.0
2007-08-20 02:06:00,94.63,94.69,94.63,94.69,674599998.0
2007-08-20 02:07:00,94.66,94.69,94.66,94.69,532600000.0
2007-08-20 02:08:00,94.67,94.68,94.6,94.63,724599998.0
2007-08-20 02:09:00,94.63,94.65,94.63,94.65,268000000.0
2007-08-20 02:10:00,94.65,94.69,94.64,94.69,503499997.0
2007-08-20 02:11:00,94.69,94.79,94.685,94.74,965999999.0
2007-08-20 02:12:00,94.75,94.78,94.72,94.765,577100000.0
2007-08-20 02:13:00,94.78,94.78,94.7,94.71,1093300001.0
2007-08-20 02:14:00,94.71,94.73,94.69,94.7,304800000.0
2007-08-20 02:15:00,94.7,94.7,94.63,94.655,349800000.0
2007-08-20 02:16:00,94.66,94.725,94.66,94.69,734600000.0
2007-08-20 02:17:00,94.69,94.69,94.685,94.69,102700000.0
2007-08-20 02:18:00,94.69,94.7,94.685,94.69,167100000.0
2007-08-20 02:19:00,94.69,94.69,94.685,94.69,53400000.0
2007-08-20 02:20:00,94.69,94.69,94.69,94.69,44800000.0
2007-08-20 02:21:00,94.69,94.695,94.69,94.69,75200000.0
2007-08-20 02:22:00,94.69,94.7,94.685,94.7,204100000.0
2007-08-20 02:23:00,94.69,94.73,94.67,94.73,405400004.0
2007-08-20 02:24:00,94.725,94.73,94.68,94.71,861099998.0
2007-08-20 02:25:00,94.69,94.725,94.69,94.72,298100002.0
2007-08-20 02:26:00,94.72,94.72,94.685,94.72,167499998.0
2007-08-20 02:27:00,94.72,94.76,94.7,94.74,651600000.0
2007-08-20 02:28:00,94.74,94.8,94.72,94.8,622499996.0
2007-08-20 02:29:00,94.78,94.86,94.76,94.77,1204399999.0
2007-08-20 02:30:00,94.775,94.79,94.72,94.75,950100006.0
2007-08-20 02:31:00,94.72,94.75,94.685,94.72,480900001.0
2007-08-20 02:32:00,94.72,94.755,94.71,94.72,295200000.0
2007-08-20 02:33:00,94.74,94.76,94.7,94.73,939099996.0
2007-08-20 02:34:00,94.735,94.75,94.69,94.74,429000000.0
2007-08-20 02:35:00,94.76,94.77,94.71,94.745,523600001.0
2007-08-20 02:36:00,94.73,94.78,94.72,94.78,919300005.0
2007-08-20 02:37:00,94.78,94.81,94.75,94.76,407600002.0
2007-08-20 02:38:00,94.75,94.805,94.75,94.77,984700000.0
2007-08-20 02:39:00,94.77,94.825,94.77,94.8,1185100008.0
2007-08-20 02:40:00,94.795,94.8,94.72,94.76,606600008.0
2007-08-20 02:41:00,94.76,94.78,94.71,94.75,685200013.0
2007-08-20 02:42:00,94.755,94.76,94.71,94.71,223400001.0
2007-08-20 02:43:00,94.74,94.8,94.74,94.76,574200004.0
2007-08-20 02:44:00,94.76,94.775,94.72,94.74,584499999.0
2007-08-20 02:45:00,94.76,94.77,94.71,94.74,923900003.0
2007-08-20 02:46:00,94.74,94.76,94.71,94.755,471000006.0
2007-08-20 02:47:00,94.76,94.765,94.72,94.755,453400001.0
2007-08-20 02:48:00,94.77,94.81,94.75,94.8,344800000.0
2007-08-20 02:49:00,94.8,94.81,94.75,94.76,578200000.0
2007-08-20 02:50:00,94.77,94.78,94.73,94.74,731699997.0
2007-08-20 02:51:00,94.75,94.76,94.685,94.71,610200002.0
2007-08-20 02:52:00,94.69,94.73,94.69,94.71,343100002.0
2007-08-20 02:53:00,94.715,94.74,94.71,94.725,415799999.0
2007-08-20 02:54:00,94.72,94.8,94.71,94.79,940399999.0
2007-08-20 02:55:00,94.79,94.79,94.72,94.77,867000002.0
2007-08-20 02:56:00,94.76,94.78,94.74,94.74,274000000.0
2007-08-20 02:57:00,94.76,94.78,94.73,94.78,385900002.0
2007-08-20 02:58:00,94.78,94.79,94.75,94.78,91800000.0
2007-08-20 02:59:00,94.78,94.79,94.75,94.76,252200000.0
2007-08-20 03:00:00,94.785,94.79,94.75,94.75,424599999.0
2007-08-20 03:01:00,94.75,94.83,94.74,94.79,1083299998.0
2007-08-20 03:02:00,94.81,94.97,94.78,94.91,1918400002.0
2007-08-20 03:03:00,94.94,94.98,94.88,94.895,1172300003.0
2007-08-20 03:04:00,94.9,94.92,94.82,94.85,975000010.0
2007-08-20 03:05:00,94.85,94.92,94.83,94.92,1061100002.0
2007-08-20 03:06:00,94.925,94.94,94.83,94.87,1159900003.0
2007-08-20 03:07:00,94.86,94.895,94.85,94.87,978700006.0
2007-08-20 03:08:00,94.86,94.89,94.85,94.89,356500004.0
2007-08-20 03:09:00,94.89,94.91,94.87,94.9,319600000.0
2007-08-20 03:10:00,94.9,94.91,94.9,94.91,207900000.0
2007-08-20 03:11:00,94.91,94.91,94.88,94.89,410700000.0
2007-08-20 03:12:00,94.89,94.89,94.8,94.8,618799997.0
2007-08-20 03:13:00,94.8,94.87,94.8,94.86,609800000.0
2007-08-20 03:14:00,94.86,94.88,94.8,94.81,453400000.0
2007-08-20 03:15:00,94.81,94.84,94.795,94.8,492000000.0
2007-08-20 03:16:00,94.8,94.82,94.775,94.79,333900000.0
2007-08-20 03:17:00,94.79,94.8,94.76,94.775,525800000.0
2007-08-20 03:18:00,94.77,94.8,94.77,94.8,198400000.0
2007-08-20 03:19:00,94.8,94.83,94.8,94.82,249600000.0
2007-08-20 03:20:00,94.81,94.83,94.77,94.815,428000000.0
2007-08-20 03:21:00,94.83,94.83,94.8,94.81,329600000.0
2007-08-20 03:22:00,94.81,94.81,94.8,94.8,235600000.0
2007-08-20 03:23:00,94.8,94.825,94.8,94.82,177100000.0
2007-08-20 03:24:00,94.82,94.87,94.82,94.87,135200000.0
2007-08-20 03:25:00,94.87,94.89,94.87,94.89,39200000.0
2007-08-20 03:26:00,94.89,94.89,94.87,94.89,88000000.0
2007-08-20 03:27:00,94.89,94.93,94.89,94.9,392000000.0
2007-08-20 03:28:00,94.91,94.93,94.88,94.93,959499999.0
2007-08-20 03:29:00,94.92,94.94,94.88,94.89,567400001.0
2007-08-20 03:30:00,94.91,94.92,94.89,94.92,464299998.0
2007-08-20 03:31:00,94.91,94.94,94.91,94.915,595400001.0
2007-08-20 03:32:00,94.92,94.93,94.9,94.91,585700000.0
2007-08-20 03:33:00,94.91,94.92,94.86,94.87,445500001.0
2007-08-20 03:34:00,94.87,94.88,94.86,94.87,268000000.0
2007-08-20 03:35:00,94.87,94.89,94.85,94.89,284000000.0
2007-08-20 03:36:00,94.88,94.9,94.88,94.88,124800000.0
2007-08-20 03:37:00,94.88,94.9,94.86,94.88,238400000.0
2007-08-20 03:38:00,94.885,94.91,94.885,94.91,84500000.0
2007-08-20 03:39:00,94.91,94.91,94.87,94.88,112800000.0
2007-08-20 03:40:00,94.88,94.9,94.88,94.9,62800000.0
2007-08-20 03:41:00,94.89,94.91,94.88,94.9,183900000.0
2007-08-20 03:42:00,94.91,94.91,94.87,94.87,99300000.0
2007-08-20 03:43:00,94.87,94.89,94.85,94.88,197000000.0
2007-08-20 03:44:00,94.88,94.91,94.85,94.91,389900000.0
2007-08-20 03:45:00,94.9,94.9,94.88,94.9,98400000.0
2007-08-20 03:46:00,94.9,94.9,94.88,94.88,216400001.0
2007-08-20 03:47:00,94.89,94.91,94.88,94.91,206699998.0
2007-08-20 03:48:00,94.91,94.92,94.9,94.91,64500000.0
2007-08-20 03:49:00,94.9,94.91,94.89,94.89,100000000.0
2007-08-20 03:50:00,94.89,94.89,94.88,94.88,123200000.0
2007-08-20 03:51:00,94.89,94.9,94.87,94.89,228700002.0
2007-08-20 03:52:00,94.9,94.9,94.85,94.89,339599999.0
2007-08-20 03:53:00,94.88,94.9,94.87,94.89,244100001.0
2007-08-20 03:54:00,94.88,94.89,94.86,94.87,303400000.0
2007-08-20 03:55:00,94.87,94.88,94.83,94.84,577200000.0
2007-08-20 03:56:00,94.84,94.88,94.84,94.87,350500001.0
2007-08-20 03:57:00,94.88,94.89,94.83,94.84,509600000.0
2007-08-20 03:58:00,94.84,94.87,94.82,94.835,237800000.0
2007-08-20 03:59:00,94.85,94.88,94.83,94.88,341600000.0
2007-08-20 04:00:00,94.87,94.88,94.85,94.88,492900002.0
2007-08-20 04:01:00,94.88,94.89,94.86,94.89,312999999.0
2007-08-20 04:02:00,94.88,94.9,94.88,94.89,51200000.0
2007-08-20 04:03:00,94.89,94.92,94.89,94.91,153600000.0
2007-08-20 04:04:00,94.91,94.92,94.88,94.91,217600000.0
2007-08-20 04:05:00,94.9,94.9,94.87,94.87,50400000.0
2007-08-20 04:06:00,94.87,94.88,94.86,94.87,188200000.0
2007-08-20 04:07:00,94.87,94.88,94.85,94.87,176800000.0
2007-08-20 04:08:00,94.86,94.88,94.86,94.88,85400000.0
2007-08-20 04:09:00,94.88,94.89,94.87,94.87,412800000.0
2007-08-20 04:10:00,94.87,94.89,94.83,94.86,284900000.0
2007-08-20 04:11:00,94.86,94.86,94.8,94.83,199200000.0
2007-08-20 04:12:00,94.83,94.84,94.81,94.83,131700000.0
2007-08-20 04:13:00,94.83,94.84,94.8,94.83,44600000.0
2007-08-20 04:14:00,94.82,94.82,94.8,94.81,65800000.0
2007-08-20 04:15:00,94.82,94.84,94.81,94.81,80800000.0
2007-08-20 04:16:00,94.81,94.83,94.81,94.83,42400000.0
2007-08-20 04:17:00,94.82,94.84,94.78,94.79,432900000.0
2007-08-20 04:18:00,94.79,94.84,94.79,94.82,219400000.0
2007-08-20 04:19:00,94.82,94.89,94.82,94.86,299400000.0
2007-08-20 04:20:00,94.87,94.88,94.83,94.86,402600000.0
2007-08-20 04:21:00,94.87,94.87,94.84,94.85,190400000.0
2007-08-20 04:22:00,94.84,94.84,94.79,94.81,106400000.0
2007-08-20 04:23:00,94.81,94.81,94.78,94.8,152700000.0
2007-08-20 04:24:00,94.79,94.8,94.77,94.8,207400000.0
2007-08-20 04:25:00,94.81,94.82,94.8,94.81,60800000.0
2007-08-20 04:26:00,94.82,94.83,94.78,94.79,93600000.0
2007-08-20 04:27:00,94.79,94.79,94.76,94.76,273600000.0
2007-08-20 04:28:00,94.77,94.77,94.74,94.76,76000000.0
2007-08-20 04:29:00,94.76,94.79,94.745,94.78,259100000.0
2007-08-20 04:30:00,94.77,94.79,94.77,94.775,273000000.0
2007-08-20 04:31:00,94.77,94.81,94.765,94.79,347199999.0
2007-08-20 04:32:00,94.8,94.81,94.79,94.81,299300000.0
2007-08-20 04:33:00,94.81,94.82,94.79,94.79,146400000.0
2007-08-20 04:34:00,94.79,94.82,94.78,94.82,170500000.0
2007-08-20 04:35:00,94.81,94.82,94.79,94.8,82400000.0
2007-08-20 04:36:00,94.8,94.83,94.8,94.82,56800000.0
2007-08-20 04:37:00,94.82,94.82,94.82,94.82,15200000.0
2007-08-20 04:38:00,94.82,94.82,94.77,94.79,127100000.0
2007-08-20 04:39:00,94.78,94.81,94.78,94.8,100000000.0
2007-08-20 04:40:00,94.8,94.81,94.79,94.8,128500000.0
2007-08-20 04:41:00,94.79,94.82,94.79,94.8,90100000.0
2007-08-20 04:42:00,94.81,94.83,94.79,94.8,168500000.0
2007-08-20 04:43:00,94.81,94.85,94.8,94.84,312600001.0
2007-08-20 04:44:00,94.83,94.88,94.83,94.88,209200000.0
2007-08-20 04:45:00,94.87,94.88,94.86,94.88,166700000.0
2007-08-20 04:46:00,94.88,94.9,94.87,94.875,143200000.0
2007-08-20 04:47:00,94.805,94.856,94.805,94.856,57600000.0
2007-08-20 04:48:00,94.865,94.89,94.86,94.88,40800000.0
2007-08-20 04:49:00,94.89,94.89,94.87,94.87,37600000.0
2007-08-20 04:50:00,94.87,94.87,94.87,94.87,11200000.0
2007-08-20 04:51:00,94.88,94.88,94.88,94.88,20000000.0
2007-08-20 04:52:00,94.88,94.89,94.87,94.88,85600000.0
2007-08-20 04:53:00,94.87,94.89,94.87,94.89,27200000.0
2007-08-20 04:54:00,94.89,94.94,94.89,94.92,51200000.0
2007-08-20 04:55:00,94.92,94.95,94.9,94.9,112800000.0
2007-08-20 04:56:00,94.91,94.94,94.9,94.94,105000000.0
2007-08-20 04:57:00,94.93,94.96,94.93,94.95,191800000.0
2007-08-20 04:58:00,94.96,94.96,94.94,94.95,76000000.0
2007-08-20 04:59:00,94.96,94.97,94.94,94.97,124800000.0
2007-08-20 05:00:00,94.96,94.97,94.95,94.95,165000000.0
2007-08-20 05:01:00,94.95,94.96,94.91,94.93,206899999.0
2007-08-20 05:02:00,94.94,94.96,94.93,94.93,113600000.0
2007-08-20 05:03:00,94.93,94.93,94.91,94.92,29600000.0
2007-08-20 05:04:00,94.895,94.901,94.873,94.873,592200000.0
2007-08-20 05:05:00,94.92,94.94,94.92,94.94,240000000.0
2007-08-20 05:06:00,94.95,94.96,94.93,94.96,243200000.0
2007-08-20 05:07:00,94.96,94.96,94.94,94.95,111200000.0
2007-08-20 05:08:00,94.95,94.96,94.94,94.96,58400000.0
2007-08-20 05:09:00,94.945,94.96,94.94,94.95,75400000.0
2007-08-20 05:10:00,94.95,94.95,94.93,94.95,248000000.0
2007-08-20 05:11:00,94.94,94.95,94.925,94.935,205800000.0
2007-08-20 05:12:00,94.94,94.94,94.92,94.935,143000000.0
2007-08-20 05:13:00,94.935,94.94,94.92,94.93,186600000.0
2007-08-20 05:14:00,94.93,94.93,94.91,94.92,95900000.0
2007-08-20 05:15:00,94.9,94.91,94.89,94.895,78600000.0
2007-08-20 05:16:00,94.9,94.91,94.87,94.89,207800000.0
2007-08-20 05:17:00,94.91,94.94,94.91,94.93,189600000.0
2007-08-20 05:18:00,94.93,94.93,94.9,94.91,56000000.0
2007-08-20 05:19:00,94.9,94.92,94.9,94.91,84000000.0
2007-08-20 05:20:00,94.91,94.91,94.91,94.91,17600000.0
2007-08-20 05:21:00,94.91,94.91,94.89,94.9,70100000.0
2007-08-20 05:22:00,94.9,94.9,94.89,94.9,94500001.0
2007-08-20 05:23:00,94.91,94.92,94.9,94.915,147900000.0
2007-08-20 05:24:00,94.92,94.94,94.91,94.925,459199999.0
2007-08-20 05:25:00,94.925,94.93,94.92,94.93,97600000.0
2007-08-20 05:26:00,94.93,94.93,94.92,94.92,72800000.0
2007-08-20 05:27:00,94.93,94.93,94.9,94.905,176900000.0
2007-08-20 05:28:00,94.91,94.93,94.9,94.93,93200000.0
2007-08-20 05:29:00,94.93,94.93,94.93,94.93,12000000.0
2007-08-20 05:30:00,94.93,94.93,94.91,94.92,47100000.0
2007-08-20 05:31:00,94.92,94.93,94.92,94.92,38400000.0
2007-08-20 05:32:00,94.92,94.93,94.91,94.91,25600000.0
2007-08-20 05:33:00,94.91,94.92,94.875,94.9,229600000.0
2007-08-20 05:34:00,94.9,94.91,94.88,94.88,251100000.0
2007-08-20 05:35:00,94.89,94.89,94.855,94.855,173300000.0
2007-08-20 05:36:00,94.86,94.86,94.85,94.86,174299999.0
2007-08-20 05:37:00,94.87,94.87,94.83,94.84,129600000.0
2007-08-20 05:38:00,94.84,94.85,94.84,94.84,83200000.0
2007-08-20 05:39:00,94.84,94.93,94.84,94.88,560200002.0
2007-08-20 05:40:00,94.88,94.89,94.835,94.86,264900000.0
2007-08-20 05:41:00,94.85,94.87,94.83,94.87,212099997.0
2007-08-20 05:42:00,94.87,94.87,94.84,94.85,93700000.0
2007-08-20 05:43:00,94.86,94.87,94.85,94.87,80100000.0
2007-08-20 05:44:00,94.855,94.87,94.85,94.86,52000000.0
2007-08-20 05:45:00,94.86,94.88,94.86,94.88,35200000.0
2007-08-20 05:46:00,94.88,94.96,94.88,94.96,215200000.0
2007-08-20 05:47:00,94.95,94.95,94.93,94.94,95200000.0
2007-08-20 05:48:00,94.94,94.94,94.9,94.92,82200000.0
2007-08-20 05:49:00,94.92,94.92,94.9,94.91,53100000.0
2007-08-20 05:50:00,94.9,94.92,94.89,94.9,183200000.0
2007-08-20 05:51:00,94.9,94.92,94.885,94.89,156800000.0
2007-08-20 05:52:00,94.88,94.9,94.88,94.88,302800001.0
2007-08-20 05:53:00,94.89,94.9,94.86,94.89,257700000.0
2007-08-20 05:54:00,94.89,94.92,94.89,94.92,31400000.0
2007-08-20 05:55:00,94.92,94.92,94.92,94.92,21600000.0
2007-08-20 05:56:00,94.93,94.94,94.915,94.925,79900000.0
2007-08-20 05:57:00,94.93,94.93,94.92,94.925,161600000.0
2007-08-20 05:58:00,94.92,94.93,94.89,94.89,173600000.0
2007-08-20 05:59:00,94.89,94.92,94.89,94.92,174400000.0
2007-08-20 06:00:00,94.92,94.92,94.91,94.92,63200000.0
2007-08-20 06:01:00,94.92,94.93,94.92,94.92,70400000.0
2007-08-20 06:02:00,94.93,94.93,94.91,94.91,88000000.0
2007-08-20 06:03:00,94.93,94.93,94.93,94.93,1600000.0
2007-08-20 06:04:00,94.93,94.95,94.92,94.94,151399999.0
2007-08-20 06:05:00,94.93,94.95,94.93,94.93,220400001.0
2007-08-20 06:06:00,94.93,94.96,94.93,94.96,250599999.0
2007-08-20 06:07:00,94.96,94.96,94.92,94.925,271900000.0
2007-08-20 06:08:00,94.93,94.93,94.915,94.92,108300000.0
2007-08-20 06:09:00,94.93,94.93,94.91,94.93,130000000.0
2007-08-20 06:10:00,94.92,94.93,94.9,94.905,241100003.0
2007-08-20 06:11:00,94.91,94.91,94.89,94.9,165600000.0
2007-08-20 06:12:00,94.9,94.9,94.84,94.85,511200000.0
2007-08-20 06:13:00,94.86,94.88,94.85,94.87,279100001.0
2007-08-20 06:14:00,94.87,94.87,94.84,94.86,319000000.0
2007-08-20 06:15:00,94.86,94.87,94.84,94.845,219200000.0
2007-08-20 06:16:00,94.85,94.85,94.83,94.83,62400000.0
2007-08-20 06:17:00,94.83,94.845,94.82,94.84,107700000.0
2007-08-20 06:18:00,94.83,94.86,94.83,94.86,231100001.0
2007-08-20 06:19:00,94.86,94.86,94.84,94.86,364599998.0
2007-08-20 06:20:00,94.86,94.88,94.86,94.88,258300001.0
2007-08-20 06:21:00,94.89,94.96,94.89,94.91,859800002.0
2007-08-20 06:22:00,94.91,94.94,94.9,94.91,242099998.0
2007-08-20 06:23:00,94.9,94.91,94.88,94.88,264700001.0
2007-08-20 06:24:00,94.89,94.9,94.87,94.89,198800000.0
2007-08-20 06:25:00,94.89,94.89,94.88,94.89,48800000.0
2007-08-20 06:26:00,94.89,94.92,94.88,94.92,190400000.0
2007-08-20 06:27:00,94.92,94.93,94.91,94.93,252200000.0
2007-08-20 06:28:00,94.935,94.94,94.93,94.93,181400000.0
2007-08-20 06:29:00,94.93,94.93,94.91,94.91,283199999.0
2007-08-20 06:30:00,94.91,94.93,94.91,94.92,144699999.0
2007-08-20 06:31:00,94.92,94.97,94.91,94.95,261400001.0
2007-08-20 06:32:00,94.955,94.98,94.94,94.95,334900001.0
2007-08-20 06:33:00,94.95,94.96,94.93,94.95,194200000.0
2007-08-20 06:34:00,94.96,94.96,94.93,94.95,99200000.0
2007-08-20 06:35:00,94.95,94.97,94.94,94.96,166199999.0
2007-08-20 06:36:00,94.97,94.98,94.96,94.97,30400000.0
2007-08-20 06:37:00,94.97,94.98,94.96,94.98,24000000.0
2007-08-20 06:38:00,94.98,95.04,94.98,95.04,20000000.0
2007-08-20 06:39:00,95.04,95.04,95.02,95.03,42400000.0
2007-08-20 06:40:00,95.03,95.08,95.03,95.06,291500000.0
2007-08-20 06:41:00,95.06,95.14,95.05,95.13,675300003.0
2007-08-20 06:42:00,95.13,95.17,95.1,95.11,306500000.0
2007-08-20 06:43:00,95.11,95.12,95.1,95.11,207200000.0
2007-08-20 06:44:00,95.11,95.15,95.09,95.1,637600000.0
2007-08-20 06:45:00,95.1,95.17,95.09,95.17,592800000.0
2007-08-20 06:46:00,95.17,95.17,95.13,95.15,295600000.0
2007-08-20 06:47:00,95.16,95.16,95.13,95.13,316800000.0
2007-08-20 06:48:00,95.13,95.13,95.11,95.12,126100000.0
2007-08-20 06:49:00,95.12,95.12,95.07,95.08,339800000.0
2007-08-20 06:50:00,95.08,95.09,95.08,95.09,185300000.0
2007-08-20 06:51:00,95.07,95.08,95.05,95.07,275200001.0
2007-08-20 06:52:00,95.07,95.09,95.07,95.085,269100000.0
2007-08-20 06:53:00,95.09,95.1,95.08,95.08,248800000.0
2007-08-20 06:54:00,95.08,95.09,95.07,95.08,110700000.0
2007-08-20 06:55:00,95.08,95.08,95.035,95.05,241700000.0
2007-08-20 06:56:00,95.05,95.055,95.04,95.04,127400000.0
2007-08-20 06:57:00,95.04,95.04,95.025,95.04,84200000.0
2007-08-20 06:58:00,95.03,95.07,95.02,95.06,114399999.0
2007-08-20 06:59:00,95.06,95.07,95.05,95.05,86400000.0
2007-08-20 07:00:00,95.055,95.09,95.05,95.09,248700001.0
2007-08-20 07:01:00,95.09,95.13,95.09,95.12,222400000.0
2007-08-20 07:02:00,95.11,95.16,95.11,95.16,375200000.0
2007-08-20 07:03:00,95.16,95.17,95.14,95.15,246800000.0
2007-08-20 07:04:00,95.15,95.18,95.14,95.16,354299998.0
2007-08-20 07:05:00,95.16,95.19,95.15,95.185,373499999.0
2007-08-20 07:06:00,95.19,95.19,95.16,95.16,160000000.0
2007-08-20 07:07:00,95.18,95.18,95.13,95.155,428099999.0
2007-08-20 07:08:00,95.155,95.17,95.12,95.13,1011299995.0
2007-08-20 07:09:00,95.13,95.16,95.12,95.13,501499999.0
2007-08-20 07:10:00,95.14,95.15,95.1,95.11,232699998.0
2007-08-20 07:11:00,95.115,95.16,95.1,95.13,177200000.0
2007-08-20 07:12:00,95.14,95.15,95.13,95.15,391200000.0
2007-08-20 07:13:00,95.15,95.16,95.145,95.15,197100000.0
2007-08-20 07:14:00,95.15,95.17,95.14,95.14,116800000.0
2007-08-20 07:15:00,95.145,95.15,95.11,95.11,288200001.0
2007-08-20 07:16:00,95.12,95.15,95.12,95.15,148400000.0
2007-08-20 07:17:00,95.135,95.14,95.12,95.14,97700000.0
2007-08-20 07:18:00,95.13,95.14,95.1,95.13,414600002.0
2007-08-20 07:19:00,95.13,95.15,95.11,95.135,197000000.0
2007-08-20 07:20:00,95.15,95.16,95.14,95.14,24000000.0
2007-08-20 07:21:00,95.13,95.13,95.035,95.06,554300000.0
2007-08-20 07:22:00,95.05,95.07,95.05,95.07,283200000.0
2007-08-20 07:23:00,95.07,95.1,95.07,95.1,304800000.0
2007-08-20 07:24:00,95.1,95.11,95.05,95.05,306799999.0
2007-08-20 07:25:00,95.05,95.05,95.01,95.03,252800000.0
2007-08-20 07:26:00,95.03,95.05,95.0,95.02,323200000.0
2007-08-20 07:27:00,95.01,95.08,95.0,95.08,348400001.0
2007-08-20 07:28:00,95.08,95.1,95.04,95.07,583800002.0
2007-08-20 07:29:00,95.06,95.07,95.04,95.05,143500000.0
2007-08-20 07:30:00,95.05,95.06,95.01,95.025,358000000.0
2007-08-20 07:31:00,95.02,95.03,95.0,95.01,269500000.0
2007-08-20 07:32:00,95.01,95.04,95.0,95.01,136800000.0
2007-08-20 07:33:00,95.01,95.03,95.0,95.01,122400000.0
2007-08-20 07:34:00,95.01,95.03,94.99,95.02,312500001.0
2007-08-20 07:35:00,95.01,95.02,94.965,94.98,263100000.0
2007-08-20 07:36:00,94.99,94.99,94.96,94.99,194900000.0
2007-08-20 07:37:00,94.99,95.0,94.99,95.0,21600000.0
2007-08-20 07:38:00,95.0,95.05,95.0,95.02,132000000.0
2007-08-20 07:39:00,95.03,95.05,95.01,95.02,291100000.0
2007-08-20 07:40:00,95.02,95.03,94.98,95.03,326300001.0
2007-08-20 07:41:00,95.03,95.04,94.99,95.01,240600000.0
2007-08-20 07:42:00,95.01,95.03,94.98,94.98,254200000.0
2007-08-20 07:43:00,94.99,94.99,94.965,94.99,160300000.0
2007-08-20 07:44:00,94.99,95.03,94.98,95.02,154400000.0
2007-08-20 07:45:00,95.02,95.03,94.99,94.99,224800000.0
2007-08-20 07:46:00,95.0,95.08,95.0,95.08,261600000.0
2007-08-20 07:47:00,95.08,95.08,95.05,95.06,235800001.0
2007-08-20 07:48:00,95.06,95.07,95.02,95.03,226900000.0
2007-08-20 07:49:00,95.03,95.04,94.99,94.99,521300001.0
2007-08-20 07:50:00,94.99,95.0,94.955,94.97,238900000.0
2007-08-20 07:51:00,94.96,94.97,94.94,94.96,166100001.0
2007-08-20 07:52:00,94.96,94.96,94.94,94.95,194200000.0
2007-08-20 07:53:00,94.95,94.96,94.93,94.94,203300000.0
2007-08-20 07:54:00,94.95,94.95,94.925,94.925,107200000.0
2007-08-20 07:55:00,94.92,94.95,94.89,94.92,773300002.0
2007-08-20 07:56:00,94.93,94.95,94.92,94.925,120700000.0
2007-08-20 07:57:00,94.94,94.96,94.93,94.95,84800000.0
2007-08-20 07:58:00,94.93,94.94,94.92,94.93,207200000.0
2007-08-20 07:59:00,94.925,94.95,94.915,94.95,228100000.0
2007-08-20 08:00:00,94.95,94.95,94.9,94.93,452900000.0
2007-08-20 08:01:00,94.93,94.99,94.91,94.985,762099997.0
2007-08-20 08:02:00,94.985,95.02,94.96,95.01,660300000.0
2007-08-20 08:03:00,95.01,95.03,94.99,95.03,674700001.0
2007-08-20 08:04:00,95.02,95.04,95.01,95.03,376900000.0
2007-08-20 08:05:00,95.03,95.06,95.0,95.04,1333299999.0
2007-08-20 08:06:00,95.045,95.09,95.03,95.09,672000000.0
2007-08-20 08:07:00,95.09,95.1,95.065,95.09,386600000.0
2007-08-20 08:08:00,95.09,95.1,95.05,95.08,494700000.0
2007-08-20 08:09:00,95.08,95.09,95.05,95.07,480200000.0
2007-08-20 08:10:00,95.08,95.08,95.03,95.03,616900000.0
2007-08-20 08:11:00,95.02,95.05,95.0,95.03,351999998.0
2007-08-20 08:12:00,95.03,95.05,95.02,95.03,271799999.0
2007-08-20 08:13:00,95.04,95.05,95.03,95.05,93600000.0
2007-08-20 08:14:00,95.05,95.05,95.01,95.01,189600000.0
2007-08-20 08:15:00,95.01,95.02,94.96,94.97,497800000.0
2007-08-20 08:16:00,94.97,94.99,94.91,94.925,289600000.0
2007-08-20 08:17:00,94.93,94.96,94.91,94.96,492500000.0
2007-08-20 08:18:00,94.96,94.98,94.92,94.95,223000000.0
2007-08-20 08:19:00,94.96,94.99,94.95,94.97,140800000.0
2007-08-20 08:20:00,94.97,94.98,94.94,94.97,198400000.0
2007-08-20 08:21:00,94.97,94.99,94.94,94.98,253800001.0
2007-08-20 08:22:00,94.98,94.99,94.93,94.95,435600000.0
2007-08-20 08:23:00,94.95,94.97,94.92,94.93,327900000.0
2007-08-20 08:24:00,94.93,94.95,94.92,94.94,94400000.0
2007-08-20 08:25:00,94.94,95.0,94.94,94.98,470300000.0
2007-08-20 08:26:00,94.98,94.99,94.96,94.98,218300000.0
2007-08-20 08:27:00,94.99,95.01,94.98,95.01,199100000.0
2007-08-20 08:28:00,95.01,95.02,94.975,95.0,293000001.0
2007-08-20 08:29:00,95.0,95.01,94.97,95.01,216300000.0
2007-08-20 08:30:00,95.01,95.05,95.01,95.03,85499999.0
2007-08-20 08:31:00,95.03,95.03,94.97,94.99,898000003.0
2007-08-20 08:32:00,94.98,95.01,94.95,94.99,595500001.0
2007-08-20 08:33:00,95.0,95.01,94.98,94.99,563499998.0
2007-08-20 08:34:00,94.99,95.02,94.95,95.02,1607200010.0
2007-08-20 08:35:00,95.01,95.03,94.99,95.01,515700000.0
2007-08-20 08:36:00,95.01,95.02,94.99,95.01,298400000.0
2007-08-20 08:37:00,95.01,95.01,94.97,95.0,535099999.0
2007-08-20 08:38:00,95.0,95.03,94.97,95.005,847600000.0
2007-08-20 08:39:00,95.0,95.02,94.96,94.995,1050300001.0
2007-08-20 08:40:00,94.99,95.04,94.99,95.03,948499996.0
2007-08-20 08:41:00,95.02,95.03,94.98,94.98,384100000.0
2007-08-20 08:42:00,95.0,95.02,94.98,95.01,340000000.0
2007-08-20 08:43:00,95.01,95.02,94.995,95.02,150900000.0
2007-08-20 08:44:00,95.02,95.04,95.0,95.04,488500000.0
2007-08-20 08:45:00,95.04,95.05,94.985,95.01,1699600002.0
2007-08-20 08:46:00,95.01,95.035,95.01,95.01,457500000.0
2007-08-20 08:47:00,95.015,95.04,95.0,95.02,721799999.0
2007-08-20 08:48:00,95.01,95.035,95.0,95.035,918199999.0
2007-08-20 08:49:00,95.03,95.06,95.02,95.055,436899999.0
2007-08-20 08:50:00,95.05,95.12,95.05,95.09,1182999997.0
2007-08-20 08:51:00,95.09,95.095,95.04,95.07,1182999997.0
2007-08-20 08:52:00,95.08,95.1,95.07,95.07,899999998.0
2007-08-20 08:53:00,95.08,95.1,95.04,95.08,1448699997.0
2007-08-20 08:54:00,95.09,95.14,95.07,95.08,1194999998.0
2007-08-20 08:55:00,95.08,95.13,95.08,95.11,1674600000.0
2007-08-20 08:56:00,95.11,95.14,95.095,95.095,1212299997.0
2007-08-20 08:57:00,95.1,95.12,95.08,95.1,1150300000.0
2007-08-20 08:58:00,95.11,95.12,95.04,95.04,1297200007.0
2007-08-20 08:59:00,95.04,95.065,95.02,95.05,1964400001.0
2007-08-20 09:00:00,95.05,95.075,95.03,95.03,1120299999.0
2007-08-20 09:01:00,95.03,95.04,95.0,95.0,705500000.0
2007-08-20 09:02:00,95.005,95.005,94.96,94.98,1642299996.0
2007-08-20 09:03:00,94.98,95.01,94.97,95.0,1084499982.0
2007-08-20 09:04:00,95.0,95.045,95.0,95.045,1528300002.0
2007-08-20 09:05:00,95.045,95.045,95.03,95.03,483600001.0
2007-08-20 09:06:00,95.03,95.045,95.02,95.035,577099995.0
2007-08-20 09:07:00,95.03,95.075,95.03,95.07,438000000.0
2007-08-20 09:08:00,95.07,95.095,95.06,95.085,779899996.0
2007-08-20 09:09:00,95.085,95.1,95.055,95.07,1575200006.0
2007-08-20 09:10:00,95.07,95.11,95.055,95.055,1880300001.0
2007-08-20 09:11:00,95.06,95.11,95.06,95.11,1024700000.0
2007-08-20 09:12:00,95.12,95.12,95.08,95.09,835099999.0
2007-08-20 09:13:00,95.09,95.115,95.08,95.09,1071900001.0
2007-08-20 09:14:00,95.09,95.115,95.07,95.1,1898800003.0
2007-08-20 09:15:00,95.1,95.105,95.07,95.07,1283000007.0
2007-08-20 09:16:00,95.08,95.08,95.06,95.06,1439900004.0
2007-08-20 09:17:00,95.06,95.08,95.05,95.06,1345000002.0
2007-08-20 09:18:00,95.06,95.1,95.06,95.075,2100500015.0
2007-08-20 09:19:00,95.09,95.09,95.04,95.04,2063199997.0
2007-08-20 09:20:00,95.04,95.05,95.02,95.04,2063199997.0
2007-08-20 09:21:00,95.04,95.07,95.04,95.07,1400600001.0
2007-08-20 09:22:00,95.07,95.08,95.05,95.07,1807900006.0
2007-08-20 09:23:00,95.055,95.09,95.05,95.065,1807900006.0
2007-08-20 09:24:00,95.06,95.1,95.05,95.095,1646999994.0
2007-08-20 09:25:00,95.09,95.115,95.08,95.1,1556799990.0
2007-08-20 09:26:00,95.11,95.12,95.08,95.105,969699995.0
2007-08-20 09:27:00,95.09,95.15,95.07,95.12,2135900008.0
2007-08-20 09:28:00,95.14,95.18,95.12,95.12,2127099991.0
2007-08-20 09:29:00,95.13,95.2,95.12,95.13,2127099991.0
2007-08-20 09:30:00,95.12,95.14,95.1,95.12,2127099991.0
2007-08-20 09:31:00,95.13,95.18,95.11,95.17,2127099991.0
2007-08-20 09:32:00,95.16,95.23,95.14,95.21,2127099991.0
2007-08-20 09:33:00,95.18,95.21,95.14,95.17,2127099991.0
2007-08-20 09:34:00,95.17,95.23,95.14,95.19,2127099991.0
2007-08-20 09:35:00,95.18,95.25,95.18,95.24,1679999999.0
2007-08-20 09:36:00,95.26,95.31,95.245,95.31,1679999999.0
2007-08-20 09:37:00,95.31,95.35,95.29,95.345,2142799994.0
2007-08-20 09:38:00,95.345,95.355,95.31,95.345,1650899998.0
2007-08-20 09:39:00,95.345,95.405,95.32,95.38,1377100007.0
2007-08-20 09:40:00,95.38,95.39,95.33,95.38,1831700018.0
2007-08-20 09:41:00,95.38,95.4,95.34,95.34,1925400001.0
2007-08-20 09:42:00,95.35,95.38,95.31,95.33,1925400001.0
2007-08-20 09:43:00,95.34,95.35,95.31,95.33,1925400001.0
2007-08-20 09:44:00,95.33,95.36,95.32,95.36,1925400001.0
2007-08-20 09:45:00,95.37,95.38,95.34,95.34,1322399990.0
2007-08-20 09:46:00,95.33,95.36,95.31,95.36,1322399990.0
2007-08-20 09:47:00,95.37,95.49,95.36,95.48,1322399990.0
2007-08-20 09:48:00,95.49,95.5,95.47,95.49,1322399990.0
2007-08-20 09:49:00,95.5,95.54,95.49,95.5,1322399990.0
2007-08-20 09:50:00,95.49,95.53,95.47,95.48,1322399990.0
2007-08-20 09:51:00,95.49,95.49,95.45,95.46,1322399990.0
2007-08-20 09:52:00,95.46,95.49,95.46,95.47,1680399991.0
2007-08-20 09:53:00,95.48,95.48,95.44,95.46,1680399991.0
2007-08-20 09:54:00,95.46,95.475,95.44,95.46,1680399991.0
2007-08-20 09:55:00,95.48,95.5,95.45,95.46,2114899997.0
2007-08-20 09:56:00,95.45,95.48,95.41,95.44,2114899997.0
2007-08-20 09:57:00,95.45,95.48,95.42,95.48,2114899997.0
2007-08-20 09:58:00,95.47,95.52,95.47,95.5,2114899997.0
2007-08-20 09:59:00,95.49,95.54,95.48,95.525,2114899997.0
2007-08-20 10:00:00,95.54,95.56,95.52,95.55,2037799993.0
2007-08-20 10:01:00,95.575,95.605,95.54,95.59,2037799993.0
2007-08-20 10:02:00,95.59,95.615,95.575,95.6,1933300007.0
2007-08-20 10:03:00,95.61,95.66,95.6,95.66,1288299990.0
2007-08-20 10:04:00,95.67,95.7,95.66,95.66,1288299990.0
2007-08-20 10:05:00,95.67,95.675,95.62,95.62,1288299990.0
2007-08-20 10:06:00,95.63,95.64,95.59,95.63,1790000012.0
2007-08-20 10:07:00,95.62,95.62,95.59,95.6,1790000012.0
2007-08-20 10:08:00,95.61,95.61,95.55,95.55,1790000012.0
2007-08-20 10:09:00,95.56,95.56,95.53,95.53,1790000012.0
2007-08-20 10:10:00,95.52,95.56,95.51,95.55,1790000012.0
2007-08-20 10:11:00,95.57,95.67,95.57,95.65,1790000012.0
2007-08-20 10:12:00,95.66,95.69,95.65,95.69,1790000012.0
2007-08-20 10:13:00,95.665,95.67,95.585,95.6,1790000012.0
2007-08-20 10:14:00,95.605,95.62,95.575,95.6,1815600007.0
2007-08-20 10:15:00,95.61,95.62,95.55,95.56,2109099995.0
2007-08-20 10:16:00,95.555,95.58,95.55,95.57,2109099995.0
2007-08-20 10:17:00,95.57,95.58,95.52,95.525,1214000003.0
2007-08-20 10:18:00,95.51,95.53,95.5,95.5,1238399996.0
2007-08-20 10:19:00,95.505,95.55,95.5,95.55,1238399996.0
2007-08-20 10:20:00,95.55,95.56,95.53,95.55,1235499991.0
2007-08-20 10:21:00,95.55,95.55,95.5,95.51,1384800010.0
2007-08-20 10:22:00,95.51,95.55,95.5,95.525,1314800002.0
2007-08-20 10:23:00,95.51,95.59,95.51,95.58,1622400018.0
2007-08-20 10:24:00,95.585,95.585,95.5,95.515,1881900001.0
2007-08-20 10:25:00,95.5,95.5,95.46,95.48,1733400007.0
2007-08-20 10:26:00,95.49,95.49,95.45,95.46,1733400007.0
2007-08-20 10:27:00,95.47,95.48,95.43,95.45,1011100003.0
2007-08-20 10:28:00,95.44,95.46,95.43,95.44,1011100003.0
2007-08-20 10:29:00,95.45,95.45,95.37,95.39,1011100003.0
2007-08-20 10:30:00,95.4,95.41,95.34,95.37,1011100003.0
2007-08-20 10:31:00,95.36,95.38,95.34,95.36,1011100003.0
2007-08-20 10:32:00,95.35,95.41,95.34,95.4,1011100003.0
2007-08-20 10:33:00,95.41,95.46,95.39,95.42,1011100003.0
2007-08-20 10:34:00,95.425,95.44,95.39,95.425,1011100003.0
2007-08-20 10:35:00,95.425,95.435,95.39,95.4,1938400011.0
2007-08-20 10:36:00,95.4,95.43,95.39,95.43,1982900013.0
2007-08-20 10:37:00,95.41,95.43,95.41,95.425,1982900013.0
2007-08-20 10:38:00,95.42,95.45,95.41,95.45,1292400000.0
2007-08-20 10:39:00,95.45,95.47,95.44,95.47,1428799993.0
2007-08-20 10:40:00,95.46,95.48,95.44,95.47,1428799993.0
2007-08-20 10:41:00,95.48,95.49,95.45,95.47,1428799993.0
2007-08-20 10:42:00,95.48,95.5,95.46,95.46,1428799993.0
2007-08-20 10:43:00,95.45,95.45,95.4,95.41,1428799993.0
2007-08-20 10:44:00,95.4,95.41,95.38,95.38,1428799993.0
2007-08-20 10:45:00,95.375,95.4,95.35,95.39,1428799993.0
2007-08-20 10:46:00,95.39,95.405,95.38,95.395,1372799991.0
2007-08-20 10:47:00,95.4,95.42,95.37,95.39,1251799993.0
2007-08-20 10:48:00,95.4,95.42,95.355,95.415,2115099994.0
2007-08-20 10:49:00,95.415,95.425,95.35,95.38,2072399985.0
2007-08-20 10:50:00,95.38,95.41,95.355,95.37,2009700009.0
2007-08-20 10:51:00,95.37,95.38,95.36,95.36,2083000006.0
2007-08-20 10:52:00,95.355,95.4,95.355,95.39,2083000006.0
2007-08-20 10:53:00,95.385,95.39,95.35,95.36,2024199984.0
2007-08-20 10:54:00,95.36,95.41,95.36,95.4,1178299997.0
2007-08-20 10:55:00,95.41,95.45,95.4,95.44,1178299997.0
2007-08-20 10:56:00,95.445,95.475,95.43,95.455,1178299997.0
2007-08-20 10:57:00,95.455,95.56,95.455,95.54,2107000003.0
2007-08-20 10:58:00,95.54,95.55,95.46,95.465,1753099991.0
2007-08-20 10:59:00,95.47,95.47,95.43,95.45,1137600002.0
2007-08-20 11:00:00,95.445,95.48,95.425,95.475,1732500002.0
2007-08-20 11:01:00,95.47,95.47,95.43,95.44,1750799985.0
2007-08-20 11:02:00,95.42,95.45,95.42,95.44,1750799985.0
2007-08-20 11:03:00,95.44,95.49,95.44,95.485,995900007.0
2007-08-20 11:04:00,95.485,95.5,95.465,95.5,447300001.0
2007-08-20 11:05:00,95.5,95.51,95.485,95.5,1752699987.0
2007-08-20 11:06:00,95.5,95.5,95.48,95.49,1400400008.0
2007-08-20 11:07:00,95.49,95.51,95.48,95.51,1105300010.0
2007-08-20 11:08:00,95.51,95.55,95.51,95.54,1538500000.0
2007-08-20 11:09:00,95.535,95.54,95.47,95.5,1715999997.0
2007-08-20 11:10:00,95.5,95.5,95.46,95.475,1598300002.0
2007-08-20 11:11:00,95.475,95.48,95.45,95.475,593400001.0
2007-08-20 11:12:00,95.48,95.49,95.47,95.47,1072300014.0
2007-08-20 11:13:00,95.48,95.525,95.47,95.49,1657500000.0
2007-08-20 11:14:00,95.495,95.54,95.49,95.52,1029600004.0
2007-08-20 11:15:00,95.53,95.55,95.5,95.51,1371100010.0
2007-08-20 11:16:00,95.515,95.515,95.46,95.48,1731699996.0
2007-08-20 11:17:00,95.48,95.48,95.45,95.47,1354499991.0
2007-08-20 11:18:00,95.47,95.48,95.44,95.44,808199995.0
2007-08-20 11:19:00,95.44,95.47,95.42,95.45,1183899997.0
2007-08-20 11:20:00,95.47,95.47,95.43,95.45,1201400005.0
2007-08-20 11:21:00,95.45,95.46,95.42,95.45,1871499990.0
2007-08-20 11:22:00,95.445,95.47,95.44,95.465,561399997.0
2007-08-20 11:23:00,95.46,95.54,95.45,95.53,1751799996.0
2007-08-20 11:24:00,95.53,95.56,95.51,95.54,1481499986.0
2007-08-20 11:25:00,95.54,95.55,95.5,95.55,739999999.0
2007-08-20 11:26:00,95.56,95.565,95.535,95.55,739999999.0
2007-08-20 11:27:00,95.55,95.565,95.53,95.53,1174399995.0
2007-08-20 11:28:00,95.54,95.54,95.52,95.53,2053599999.0
2007-08-20 11:29:00,95.53,95.54,95.51,95.52,1256200012.0
2007-08-20 11:30:00,95.515,95.54,95.5,95.52,1256200012.0
2007-08-20 11:31:00,95.52,95.53,95.49,95.52,1494400003.0
2007-08-20 11:32:00,95.52,95.52,95.495,95.51,543999997.0
2007-08-20 11:33:00,95.51,95.525,95.49,95.52,407400004.0
2007-08-20 11:34:00,95.52,95.535,95.5,95.525,549700001.0
2007-08-20 11:35:00,95.525,95.53,95.52,95.53,747800003.0
2007-08-20 11:36:00,95.53,95.54,95.48,95.48,1357700006.0
2007-08-20 11:37:00,95.49,95.51,95.49,95.51,791599994.0
2007-08-20 11:38:00,95.51,95.52,95.5,95.5,1150300011.0
2007-08-20 11:39:00,95.5,95.52,95.5,95.51,517700002.0
2007-08-20 11:40:00,95.5,95.52,95.48,95.52,856399998.0
2007-08-20 11:41:00,95.51,95.51,95.49,95.5,856399998.0
2007-08-20 11:42:00,95.51,95.52,95.5,95.51,680199999.0
2007-08-20 11:43:00,95.51,95.52,95.46,95.5,1550599995.0
2007-08-20 11:44:00,95.495,95.5,95.48,95.5,817800004.0
2007-08-20 11:45:00,95.5,95.5,95.485,95.485,140800000.0
2007-08-20 11:46:00,95.485,95.49,95.46,95.47,1117900001.0
2007-08-20 11:47:00,95.48,95.48,95.45,95.45,1733800021.0
2007-08-20 11:48:00,95.46,95.47,95.45,95.46,1733800021.0
2007-08-20 11:49:00,95.455,95.47,95.44,95.455,1367000007.0
2007-08-20 11:50:00,95.46,95.48,95.44,95.44,1716499978.0
2007-08-20 11:51:00,95.45,95.46,95.44,95.44,1726700001.0
2007-08-20 11:52:00,95.44,95.45,95.44,95.44,943200011.0
2007-08-20 11:53:00,95.45,95.46,95.43,95.45,1207199997.0
2007-08-20 11:54:00,95.46,95.48,95.44,95.47,1245199998.0
2007-08-20 11:55:00,95.47,95.475,95.44,95.46,1261400002.0
2007-08-20 11:56:00,95.46,95.46,95.44,95.45,1095600013.0
2007-08-20 11:57:00,95.46,95.47,95.46,95.47,598300004.0
2007-08-20 11:58:00,95.47,95.505,95.47,95.49,1188199997.0
2007-08-20 11:59:00,95.49,95.5,95.45,95.455,1463999986.0
2007-08-20 12:00:00,95.455,95.51,95.45,95.49,2031799997.0
2007-08-20 12:01:00,95.49,95.49,95.46,95.48,926100005.0
2007-08-20 12:02:00,95.48,95.515,95.48,95.51,1062800002.0
2007-08-20 12:03:00,95.51,95.52,95.485,95.485,1619299992.0
2007-08-20 12:04:00,95.49,95.51,95.48,95.49,1757400008.0
2007-08-20 12:05:00,95.47,95.51,95.47,95.49,1757400008.0
2007-08-20 12:06:00,95.5,95.5,95.46,95.46,1984100007.0
2007-08-20 12:07:00,95.47,95.515,95.46,95.495,1903899993.0
2007-08-20 12:08:00,95.49,95.5,95.46,95.47,2036200019.0
2007-08-20 12:09:00,95.48,95.48,95.43,95.44,2036200019.0
2007-08-20 12:10:00,95.45,95.49,95.43,95.49,2036200019.0
2007-08-20 12:11:00,95.47,95.52,95.47,95.5,2036200019.0
2007-08-20 12:12:00,95.5,95.51,95.47,95.47,476399999.0
2007-08-20 12:13:00,95.47,95.485,95.45,95.47,2040599998.0
2007-08-20 12:14:00,95.46,95.46,95.42,95.46,1627899994.0
2007-08-20 12:15:00,95.45,95.465,95.39,95.39,1627899994.0
2007-08-20 12:16:00,95.39,95.4,95.35,95.38,1554000001.0
2007-08-20 12:17:00,95.37,95.39,95.36,95.36,1988499999.0
2007-08-20 12:18:00,95.37,95.405,95.36,95.36,1988499999.0
2007-08-20 12:19:00,95.37,95.4,95.34,95.38,1617299994.0
2007-08-20 12:20:00,95.37,95.39,95.36,95.36,1617299994.0
2007-08-20 12:21:00,95.365,95.39,95.34,95.38,2038900006.0
2007-08-20 12:22:00,95.38,95.4,95.37,95.395,1448499996.0
2007-08-20 12:23:00,95.395,95.44,95.395,95.43,1949200014.0
2007-08-20 12:24:00,95.43,95.435,95.4,95.41,1136599993.0
2007-08-20 12:25:00,95.41,95.44,95.41,95.41,563100004.0
2007-08-20 12:26:00,95.42,95.425,95.4,95.405,335300000.0
2007-08-20 12:27:00,95.405,95.41,95.35,95.37,1440200005.0
2007-08-20 12:28:00,95.37,95.38,95.355,95.36,677099999.0
2007-08-20 12:29:00,95.36,95.365,95.32,95.32,1153500006.0
2007-08-20 12:30:00,95.32,95.34,95.24,95.25,1773100006.0
2007-08-20 12:31:00,95.24,95.26,95.2,95.24,1773100006.0
2007-08-20 12:32:00,95.24,95.25,95.21,95.25,1773100006.0
2007-08-20 12:33:00,95.24,95.31,95.23,95.26,1932899995.0
2007-08-20 12:34:00,95.26,95.27,95.23,95.245,1932899995.0
2007-08-20 12:35:00,95.25,95.28,95.245,95.28,510699998.0
2007-08-20 12:36:00,95.28,95.325,95.27,95.29,1622600002.0
2007-08-20 12:37:00,95.29,95.295,95.26,95.26,1419900002.0
2007-08-20 12:38:00,95.26,95.315,95.26,95.26,1651899996.0
2007-08-20 12:39:00,95.26,95.295,95.25,95.26,1059400000.0
2007-08-20 12:40:00,95.26,95.29,95.235,95.27,1397399996.0
2007-08-20 12:41:00,95.27,95.28,95.25,95.26,1434800009.0
2007-08-20 12:42:00,95.25,95.26,95.24,95.26,1185000003.0
2007-08-20 12:43:00,95.25,95.32,95.23,95.27,2063799998.0
2007-08-20 12:44:00,95.285,95.39,95.285,95.38,2063799998.0
2007-08-20 12:45:00,95.365,95.445,95.365,95.39,1665599994.0
2007-08-20 12:46:00,95.39,95.41,95.34,95.36,525600000.0
2007-08-20 12:47:00,95.36,95.39,95.35,95.35,525600000.0
2007-08-20 12:48:00,95.35,95.36,95.28,95.31,1421199995.0
2007-08-20 12:49:00,95.31,95.335,95.295,95.33,789900000.0
2007-08-20 12:50:00,95.33,95.35,95.315,95.33,940000002.0
2007-08-20 12:51:00,95.33,95.36,95.33,95.36,1134500002.0
2007-08-20 12:52:00,95.36,95.37,95.33,95.34,740099996.0
2007-08-20 12:53:00,95.34,95.34,95.32,95.33,295700000.0
2007-08-20 12:54:00,95.335,95.34,95.32,95.335,858200002.0
2007-08-20 12:55:00,95.33,95.34,95.31,95.32,459299998.0
2007-08-20 12:56:00,95.32,95.36,95.31,95.35,1462400000.0
2007-08-20 12:57:00,95.35,95.37,95.33,95.33,1462400000.0
2007-08-20 12:58:00,95.34,95.36,95.32,95.325,324000003.0
2007-08-20 12:59:00,95.32,95.325,95.275,95.275,1258099995.0
2007-08-20 13:00:00,95.28,95.34,95.27,95.3,1563999993.0
2007-08-20 13:01:00,95.31,95.33,95.3,95.32,1563999993.0
2007-08-20 13:02:00,95.32,95.32,95.29,95.32,532800003.0
2007-08-20 13:03:00,95.305,95.32,95.295,95.32,379000005.0
2007-08-20 13:04:00,95.32,95.32,95.295,95.315,396500002.0
2007-08-20 13:05:00,95.32,95.32,95.28,95.3,473100000.0
2007-08-20 13:06:00,95.3,95.325,95.285,95.285,1749599999.0
2007-08-20 13:07:00,95.285,95.315,95.26,95.28,1825400007.0
2007-08-20 13:08:00,95.28,95.28,95.25,95.26,1081700001.0
2007-08-20 13:09:00,95.26,95.27,95.245,95.265,1186200001.0
2007-08-20 13:10:00,95.265,95.265,95.21,95.235,1020099997.0
2007-08-20 13:11:00,95.235,95.31,95.225,95.3,988300004.0
2007-08-20 13:12:00,95.31,95.315,95.27,95.28,1271499991.0
2007-08-20 13:13:00,95.285,95.3,95.25,95.26,601999999.0
2007-08-20 13:14:00,95.26,95.27,95.23,95.25,554300005.0
2007-08-20 13:15:00,95.24,95.25,95.22,95.235,703400003.0
2007-08-20 13:16:00,95.23,95.235,95.19,95.205,1401199990.0
2007-08-20 13:17:00,95.205,95.24,95.2,95.24,1261000002.0
2007-08-20 13:18:00,95.23,95.24,95.215,95.23,1159699996.0
2007-08-20 13:19:00,95.24,95.28,95.23,95.27,1119199990.0
2007-08-20 13:20:00,95.285,95.3,95.27,95.275,1119199990.0
2007-08-20 13:21:00,95.275,95.275,95.26,95.26,791600006.0
2007-08-20 13:22:00,95.26,95.3,95.24,95.29,1905300005.0
2007-08-20 13:23:00,95.29,95.3,95.28,95.28,542800001.0
2007-08-20 13:24:00,95.28,95.32,95.27,95.3,1642900000.0
2007-08-20 13:25:00,95.3,95.32,95.29,95.3,730800005.0
2007-08-20 13:26:00,95.295,95.32,95.29,95.3,397500001.0
2007-08-20 13:27:00,95.3,95.31,95.285,95.3,143600000.0
2007-08-20 13:28:00,95.3,95.335,95.29,95.335,493300000.0
2007-08-20 13:29:00,95.32,95.33,95.29,95.295,223000001.0
2007-08-20 13:30:00,95.31,95.31,95.28,95.29,837700004.0
2007-08-20 13:31:00,95.29,95.31,95.29,95.31,248199998.0
2007-08-20 13:32:00,95.31,95.32,95.29,95.29,312299996.0
2007-08-20 13:33:00,95.27,95.29,95.27,95.29,92400000.0
2007-08-20 13:34:00,95.29,95.29,95.26,95.265,101100000.0
2007-08-20 13:35:00,95.265,95.27,95.24,95.245,331699999.0
2007-08-20 13:36:00,95.245,95.245,95.2,95.22,1858500025.0
2007-08-20 13:37:00,95.22,95.22,95.19,95.2,1355500010.0
2007-08-20 13:38:00,95.19,95.2,95.18,95.185,1475999996.0
2007-08-20 13:39:00,95.19,95.19,95.17,95.17,1778599991.0
2007-08-20 13:40:00,95.175,95.19,95.15,95.165,1343600010.0
2007-08-20 13:41:00,95.165,95.17,95.14,95.155,1775100011.0
2007-08-20 13:42:00,95.16,95.16,95.125,95.15,934699998.0
2007-08-20 13:43:00,95.16,95.23,95.16,95.21,1930400001.0
2007-08-20 13:44:00,95.21,95.28,95.21,95.275,1930400001.0
2007-08-20 13:45:00,95.275,95.275,95.25,95.265,1173599999.0
2007-08-20 13:46:00,95.27,95.37,95.27,95.36,1381699996.0
2007-08-20 13:47:00,95.35,95.39,95.34,95.36,1381699996.0
2007-08-20 13:48:00,95.36,95.375,95.34,95.375,1381699996.0
2007-08-20 13:49:00,95.375,95.375,95.32,95.32,1164700006.0
2007-08-20 13:50:00,95.32,95.335,95.3,95.33,967800000.0
2007-08-20 13:51:00,95.33,95.34,95.32,95.32,963399999.0
2007-08-20 13:52:00,95.32,95.32,95.29,95.3,1334200003.0
2007-08-20 13:53:00,95.3,95.325,95.29,95.315,1158899997.0
2007-08-20 13:54:00,95.315,95.335,95.31,95.325,789300001.0
2007-08-20 13:55:00,95.325,95.34,95.32,95.34,629700002.0
2007-08-20 13:56:00,95.34,95.34,95.32,95.335,533899999.0
2007-08-20 13:57:00,95.335,95.335,95.28,95.29,563699993.0
2007-08-20 13:58:00,95.29,95.32,95.285,95.3,638800001.0
2007-08-20 13:59:00,95.295,95.305,95.275,95.275,903500002.0
2007-08-20 14:00:00,95.28,95.29,95.24,95.24,673000003.0
2007-08-20 14:01:00,95.24,95.27,95.19,95.23,1146700005.0
2007-08-20 14:02:00,95.23,95.28,95.2,95.25,2066399984.0
2007-08-20 14:03:00,95.255,95.27,95.22,95.255,1741499998.0
2007-08-20 14:04:00,95.255,95.27,95.24,95.25,781500001.0
2007-08-20 14:05:00,95.25,95.26,95.23,95.255,962499997.0
2007-08-20 14:06:00,95.26,95.27,95.245,95.27,818899995.0
2007-08-20 14:07:00,95.27,95.29,95.255,95.28,908899997.0
2007-08-20 14:08:00,95.28,95.285,95.24,95.27,1793300004.0
2007-08-20 14:09:00,95.27,95.28,95.23,95.27,1260000007.0
2007-08-20 14:10:00,95.27,95.27,95.23,95.235,1337500013.0
2007-08-20 14:11:00,95.24,95.25,95.21,95.21,1736900005.0
2007-08-20 14:12:00,95.21,95.23,95.2,95.23,1045900000.0
2007-08-20 14:13:00,95.23,95.24,95.19,95.2,682199994.0
2007-08-20 14:14:00,95.19,95.26,95.19,95.25,1005700004.0
2007-08-20 14:15:00,95.25,95.27,95.23,95.27,1107200000.0
2007-08-20 14:16:00,95.27,95.28,95.25,95.26,1111500002.0
2007-08-20 14:17:00,95.28,95.3,95.265,95.3,1190699999.0
2007-08-20 14:18:00,95.3,95.32,95.29,95.32,992200003.0
2007-08-20 14:19:00,95.32,95.32,95.31,95.32,356600004.0
2007-08-20 14:20:00,95.31,95.31,95.285,95.31,1655500010.0
2007-08-20 14:21:00,95.31,95.35,95.31,95.325,1681699992.0
2007-08-20 14:22:00,95.33,95.355,95.31,95.35,1407700003.0
2007-08-20 14:23:00,95.345,95.36,95.335,95.345,1288399982.0
2007-08-20 14:24:00,95.36,95.37,95.34,95.36,871200003.0
2007-08-20 14:25:00,95.35,95.38,95.35,95.37,871200003.0
2007-08-20 14:26:00,95.37,95.38,95.34,95.37,622600006.0
2007-08-20 14:27:00,95.37,95.38,95.35,95.36,461300000.0
2007-08-20 14:28:00,95.38,95.39,95.35,95.385,401900000.0
2007-08-20 14:29:00,95.39,95.42,95.36,95.415,1511499995.0
2007-08-20 14:30:00,95.41,95.435,95.38,95.4,1455499998.0
2007-08-20 14:31:00,95.4,95.425,95.4,95.42,1132499986.0
2007-08-20 14:32:00,95.42,95.45,95.42,95.43,2138299990.0
2007-08-20 14:33:00,95.44,95.44,95.4,95.4,1062799991.0
2007-08-20 14:34:00,95.4,95.415,95.37,95.375,1290500006.0
2007-08-20 14:35:00,95.38,95.4,95.37,95.39,1875000007.0
2007-08-20 14:36:00,95.39,95.39,95.36,95.36,1081200010.0
2007-08-20 14:37:00,95.36,95.37,95.34,95.36,1213799982.0
2007-08-20 14:38:00,95.36,95.39,95.35,95.38,1555200009.0
2007-08-20 14:39:00,95.39,95.39,95.37,95.38,1274199987.0
2007-08-20 14:40:00,95.385,95.4,95.37,95.38,1969299998.0
2007-08-20 14:41:00,95.4,95.4,95.37,95.38,1331000005.0
2007-08-20 14:42:00,95.37,95.4,95.37,95.39,1331000005.0
2007-08-20 14:43:00,95.38,95.39,95.38,95.38,1331000005.0
2007-08-20 14:44:00,95.37,95.39,95.36,95.365,1331000005.0
2007-08-20 14:45:00,95.365,95.365,95.325,95.325,1646500009.0
2007-08-20 14:46:00,95.32,95.34,95.31,95.33,1385800004.0
2007-08-20 14:47:00,95.34,95.35,95.31,95.32,1385800004.0
2007-08-20 14:48:00,95.31,95.33,95.3,95.33,1385800004.0
2007-08-20 14:49:00,95.33,95.35,95.31,95.35,678299997.0
2007-08-20 14:50:00,95.35,95.38,95.35,95.36,966199980.0
2007-08-20 14:51:00,95.345,95.365,95.34,95.36,234000002.0
2007-08-20 14:52:00,95.36,95.37,95.32,95.33,1890199990.0
2007-08-20 14:53:00,95.34,95.34,95.31,95.31,1589000001.0
2007-08-20 14:54:00,95.31,95.315,95.29,95.3,1589000001.0
2007-08-20 14:55:00,95.31,95.345,95.3,95.345,1706799991.0
2007-08-20 14:56:00,95.34,95.34,95.315,95.32,862599997.0
2007-08-20 14:57:00,95.32,95.36,95.315,95.355,1841200003.0
2007-08-20 14:58:00,95.355,95.39,95.35,95.38,2039299972.0
2007-08-20 14:59:00,95.38,95.39,95.36,95.39,1998599967.0
2007-08-20 15:00:00,95.41,95.45,95.4,95.44,1998399992.0
2007-08-20 15:01:00,95.44,95.47,95.42,95.45,1998399992.0
2007-08-20 15:02:00,95.45,95.45,95.41,95.42,1596100006.0
2007-08-20 15:03:00,95.42,95.43,95.39,95.41,1128300000.0
2007-08-20 15:04:00,95.41,95.43,95.41,95.43,1477499994.0
2007-08-20 15:05:00,95.425,95.43,95.4,95.42,1380299993.0
2007-08-20 15:06:00,95.41,95.43,95.41,95.43,2132099968.0
2007-08-20 15:07:00,95.43,95.43,95.4,95.43,1360199981.0
2007-08-20 15:08:00,95.43,95.44,95.41,95.415,1279099991.0
2007-08-20 15:09:00,95.41,95.43,95.39,95.42,1557399993.0
2007-08-20 15:10:00,95.43,95.45,95.41,95.45,828399994.0
2007-08-20 15:11:00,95.435,95.45,95.395,95.4,1213599998.0
2007-08-20 15:12:00,95.4,95.4,95.36,95.38,775899994.0
2007-08-20 15:13:00,95.38,95.41,95.38,95.39,785499999.0
2007-08-20 15:14:00,95.4,95.42,95.38,95.4,751999997.0
2007-08-20 15:15:00,95.4,95.405,95.38,95.385,1742199998.0
2007-08-20 15:16:00,95.39,95.4,95.37,95.375,784500003.0
2007-08-20 15:17:00,95.37,95.395,95.37,95.38,1395099993.0
2007-08-20 15:18:00,95.38,95.4,95.35,95.4,875999997.0
2007-08-20 15:19:00,95.4,95.4,95.37,95.39,684500000.0
2007-08-20 15:20:00,95.39,95.395,95.37,95.38,1248300011.0
2007-08-20 15:21:00,95.38,95.4,95.34,95.365,1137799999.0
2007-08-20 15:22:00,95.365,95.375,95.345,95.365,1286599997.0
2007-08-20 15:23:00,95.36,95.375,95.355,95.365,457599997.0
2007-08-20 15:24:00,95.375,95.375,95.345,95.35,552799999.0
2007-08-20 15:25:00,95.35,95.365,95.32,95.32,995700003.0
2007-08-20 15:26:00,95.32,95.325,95.28,95.3,1443499994.0
2007-08-20 15:27:00,95.31,95.31,95.28,95.29,1152899994.0
2007-08-20 15:28:00,95.29,95.31,95.28,95.31,1152899994.0
2007-08-20 15:29:00,95.31,95.34,95.29,95.33,1611800014.0
2007-08-20 15:30:00,95.33,95.35,95.305,95.35,1527599997.0
2007-08-20 15:31:00,95.33,95.33,95.26,95.26,1514299996.0
2007-08-20 15:32:00,95.28,95.33,95.28,95.31,1514299996.0
2007-08-20 15:33:00,95.32,95.375,95.32,95.35,1514299996.0
2007-08-20 15:34:00,95.37,95.37,95.29,95.36,1894599993.0
2007-08-20 15:35:00,95.35,95.37,95.33,95.37,1894599993.0
2007-08-20 15:36:00,95.36,95.36,95.24,95.24,1894599993.0
2007-08-20 15:37:00,95.25,95.32,95.2,95.22,1894599993.0
2007-08-20 15:38:00,95.21,95.25,95.205,95.235,1894599993.0
2007-08-20 15:39:00,95.24,95.25,95.2,95.2,1933500008.0
2007-08-20 15:40:00,95.19,95.2,95.11,95.12,1933500008.0
2007-08-20 15:41:00,95.11,95.12,95.04,95.07,1933500008.0
2007-08-20 15:42:00,95.08,95.15,95.06,95.13,1933500008.0
2007-08-20 15:43:00,95.12,95.18,95.1,95.17,1933500008.0
2007-08-20 15:44:00,95.18,95.2,95.13,95.14,1933500008.0
2007-08-20 15:45:00,95.13,95.15,95.1,95.11,1933500008.0
2007-08-20 15:46:00,95.09,95.12,95.06,95.06,1933500008.0
2007-08-20 15:47:00,95.05,95.07,95.0,95.01,1933500008.0
2007-08-20 15:48:00,94.99,95.02,94.92,95.02,1933500008.0
2007-08-20 15:49:00,95.03,95.03,94.96,94.97,1933500008.0
2007-08-20 15:50:00,94.97,95.055,94.97,95.04,1933500008.0
2007-08-20 15:51:00,95.04,95.1,95.01,95.09,1756099995.0
2007-08-20 15:52:00,95.08,95.11,95.05,95.07,1756099995.0
2007-08-20 15:53:00,95.08,95.09,95.04,95.07,1756099995.0
2007-08-20 15:54:00,95.08,95.1,95.03,95.04,1756099995.0
2007-08-20 15:55:00,95.05,95.08,95.02,95.07,1756099995.0
2007-08-20 15:56:00,95.08,95.11,95.06,95.09,1756099995.0
2007-08-20 15:57:00,95.1,95.17,95.08,95.15,1756099995.0
2007-08-20 15:58:00,95.145,95.185,95.135,95.155,1756099995.0
2007-08-20 15:59:00,95.15,95.17,95.13,95.14,1761199998.0
2007-08-20 16:00:00,95.16,95.2,95.14,95.19,2106499988.0
2007-08-20 16:01:00,95.18,95.18,95.12,95.12,2106499988.0
2007-08-20 16:02:00,95.13,95.13,95.095,95.13,2106499988.0
2007-08-20 16:03:00,95.14,95.18,95.12,95.16,1783300003.0
2007-08-20 16:04:00,95.15,95.185,95.13,95.155,1783300003.0
2007-08-20 16:05:00,95.155,95.22,95.155,95.2,2039899997.0
2007-08-20 16:06:00,95.2,95.21,95.17,95.21,1274299998.0
2007-08-20 16:07:00,95.22,95.235,95.185,95.22,1967600005.0
2007-08-20 16:08:00,95.22,95.325,95.205,95.28,1909799996.0
2007-08-20 16:09:00,95.285,95.305,95.26,95.26,2084799995.0
2007-08-20 16:10:00,95.26,95.335,95.26,95.315,2124499990.0
2007-08-20 16:11:00,95.31,95.31,95.25,95.29,1872900000.0
2007-08-20 16:12:00,95.295,95.31,95.255,95.29,1872900000.0
2007-08-20 16:13:00,95.29,95.3,95.26,95.26,1965000016.0
2007-08-20 16:14:00,95.26,95.3,95.24,95.3,1481099993.0
2007-08-20 16:15:00,95.31,95.31,95.26,95.29,1472800001.0
2007-08-20 16:16:00,95.28,95.32,95.26,95.28,1472800001.0
2007-08-20 16:17:00,95.27,95.31,95.25,95.26,1472800001.0
2007-08-20 16:18:00,95.25,95.32,95.25,95.32,1472800001.0
2007-08-20 16:19:00,95.31,95.31,95.26,95.28,1472800001.0
2007-08-20 16:20:00,95.275,95.285,95.24,95.25,1417299998.0
2007-08-20 16:21:00,95.25,95.29,95.25,95.27,1674600001.0
2007-08-20 16:22:00,95.26,95.285,95.2,95.225,1674600001.0
2007-08-20 16:23:00,95.23,95.23,95.205,95.22,1612399997.0
2007-08-20 16:24:00,95.22,95.22,95.17,95.18,1434800003.0
2007-08-20 16:25:00,95.18,95.18,95.12,95.145,1597299989.0
2007-08-20 16:26:00,95.15,95.18,95.15,95.16,1529500003.0
2007-08-20 16:27:00,95.17,95.17,95.13,95.17,1529500003.0
2007-08-20 16:28:00,95.17,95.205,95.15,95.16,1529500003.0
2007-08-20 16:29:00,95.17,95.17,95.13,95.14,1773600014.0
2007-08-20 16:30:00,95.13,95.13,95.09,95.1,1773600014.0
2007-08-20 16:31:00,95.1,95.1,95.05,95.06,1773600014.0
2007-08-20 16:32:00,95.06,95.07,95.01,95.06,1134200011.0
2007-08-20 16:33:00,95.06,95.1,95.05,95.09,1134200011.0
2007-08-20 16:34:00,95.09,95.15,95.08,95.14,1342299996.0
2007-08-20 16:35:00,95.13,95.13,95.1,95.11,1342299996.0
2007-08-20 16:36:00,95.1,95.14,95.1,95.14,1342299996.0
2007-08-20 16:37:00,95.14,95.15,95.06,95.08,1609899992.0
2007-08-20 16:38:00,95.07,95.09,95.05,95.08,1609899992.0
2007-08-20 16:39:00,95.075,95.105,95.055,95.075,1609899992.0
2007-08-20 16:40:00,95.07,95.08,95.0,95.0,1942900012.0
2007-08-20 16:41:00,95.01,95.12,95.01,95.1,1942900012.0
2007-08-20 16:42:00,95.1,95.12,95.05,95.06,1942900012.0
2007-08-20 16:43:00,95.07,95.14,95.07,95.1,1915225448.0
2007-08-20 16:44:00,95.1,95.12,95.09,95.095,940999995.0
2007-08-20 16:45:00,95.11,95.16,95.1,95.11,1227100001.0
2007-08-20 16:46:00,95.1,95.13,95.08,95.13,1227100001.0
2007-08-20 16:47:00,95.12,95.13,95.095,95.11,1227100001.0
2007-08-20 16:48:00,95.1,95.11,95.04,95.05,1555300008.0
2007-08-20 16:49:00,95.06,95.06,94.99,95.0,1555300008.0
2007-08-20 16:50:00,94.99,95.055,94.99,95.05,1555300008.0
2007-08-20 16:51:00,95.05,95.075,95.015,95.015,866300001.0
2007-08-20 16:52:00,95.02,95.055,95.02,95.05,1075500005.0
2007-08-20 16:53:00,95.05,95.08,95.02,95.05,1530299999.0
2007-08-20 16:54:00,95.05,95.08,95.045,95.065,1028700000.0
2007-08-20 16:55:00,95.07,95.085,95.045,95.06,1117599999.0
2007-08-20 16:56:00,95.065,95.1,95.05,95.07,814100002.0
2007-08-20 16:57:00,95.065,95.09,95.035,95.09,925200000.0
2007-08-20 16:58:00,95.09,95.1,95.065,95.08,1934099999.0
2007-08-20 16:59:00,95.1,95.13,95.09,95.13,1738400007.0
2007-08-20 17:00:00,95.125,95.125,95.08,95.09,1738400007.0
2007-08-20 17:01:00,95.08,95.12,95.08,95.1,1182300002.0
2007-08-20 17:02:00,95.09,95.12,95.07,95.095,1836499980.0
2007-08-20 17:03:00,95.095,95.095,95.06,95.08,2069199989.0
2007-08-20 17:04:00,95.09,95.09,95.04,95.06,1428999997.0
2007-08-20 17:05:00,95.06,95.075,95.05,95.07,1428999997.0
2007-08-20 17:06:00,95.07,95.09,95.035,95.035,1023899996.0
2007-08-20 17:07:00,95.035,95.08,95.02,95.06,2032700000.0
2007-08-20 17:08:00,95.07,95.1,95.06,95.07,977700000.0
2007-08-20 17:09:00,95.065,95.09,95.05,95.075,977700000.0
2007-08-20 17:10:00,95.08,95.13,95.07,95.115,1589099998.0
2007-08-20 17:11:00,95.13,95.175,95.115,95.16,1414700001.0
2007-08-20 17:12:00,95.17,95.18,95.14,95.15,1899199995.0
2007-08-20 17:13:00,95.155,95.195,95.13,95.155,1899199995.0
2007-08-20 17:14:00,95.15,95.2,95.145,95.19,1801000000.0
2007-08-20 17:15:00,95.19,95.22,95.15,95.21,1164000003.0
2007-08-20 17:16:00,95.21,95.21,95.165,95.17,762400000.0
2007-08-20 17:17:00,95.17,95.18,95.11,95.12,1119500000.0
2007-08-20 17:18:00,95.12,95.14,95.11,95.115,1454499997.0
2007-08-20 17:19:00,95.12,95.155,95.095,95.13,821099999.0
2007-08-20 17:20:00,95.13,95.175,95.125,95.16,698500004.0
2007-08-20 17:21:00,95.16,95.165,95.13,95.15,1035599994.0
2007-08-20 17:22:00,95.15,95.15,95.11,95.13,959000000.0
2007-08-20 17:23:00,95.13,95.14,95.09,95.09,776299995.0
2007-08-20 17:24:00,95.095,95.11,95.08,95.1,631499995.0
2007-08-20 17:25:00,95.105,95.13,95.08,95.095,1538100007.0
2007-08-20 17:26:00,95.08,95.125,95.08,95.11,1760599993.0
2007-08-20 17:27:00,95.1,95.11,95.06,95.065,2140499994.0
2007-08-20 17:28:00,95.065,95.085,95.035,95.06,1105200003.0
2007-08-20 17:29:00,95.05,95.09,95.04,95.085,1667699999.0
2007-08-20 17:30:00,95.07,95.085,95.01,95.05,779000002.0
2007-08-20 17:31:00,95.05,95.065,95.025,95.04,1171199999.0
2007-08-20 17:32:00,95.035,95.04,95.01,95.03,480500000.0
2007-08-20 17:33:00,95.03,95.06,95.03,95.05,540700002.0
2007-08-20 17:34:00,95.04,95.065,95.04,95.06,687800000.0
2007-08-20 17:35:00,95.06,95.13,95.06,95.13,1118100006.0
2007-08-20 17:36:00,95.13,95.135,95.085,95.115,783200000.0
2007-08-20 17:37:00,95.115,95.13,95.07,95.08,783499996.0
2007-08-20 17:38:00,95.09,95.13,95.07,95.095,1944199999.0
2007-08-20 17:39:00,95.09,95.115,95.08,95.115,1373200002.0
2007-08-20 17:40:00,95.11,95.11,95.05,95.07,1874999995.0
2007-08-20 17:41:00,95.07,95.115,95.06,95.1,940700001.0
2007-08-20 17:42:00,95.1,95.14,95.09,95.13,903199994.0
2007-08-20 17:43:00,95.115,95.155,95.115,95.14,707399996.0
2007-08-20 17:44:00,95.14,95.155,95.13,95.14,849600003.0
2007-08-20 17:45:00,95.13,95.14,95.065,95.07,1550300007.0
2007-08-20 17:46:00,95.07,95.085,95.06,95.07,995500001.0
2007-08-20 17:47:00,95.08,95.11,95.08,95.105,264600000.0
2007-08-20 17:48:00,95.1,95.115,95.06,95.07,952200000.0
2007-08-20 17:49:00,95.07,95.07,95.02,95.02,1977500009.0
2007-08-20 17:50:00,95.02,95.025,94.99,95.015,1861400010.0
2007-08-20 17:51:00,95.015,95.06,94.995,95.06,2031299999.0
2007-08-20 17:52:00,95.06,95.06,94.95,94.95,1880399991.0
2007-08-20 17:53:00,94.95,94.95,94.89,94.93,1880399991.0
2007-08-20 17:54:00,94.93,94.98,94.93,94.965,1642199992.0
2007-08-20 17:55:00,94.96,94.975,94.92,94.95,1347000000.0
2007-08-20 17:56:00,94.96,94.985,94.95,94.96,1594399984.0
2007-08-20 17:57:00,94.95,94.99,94.93,94.96,1714400004.0
2007-08-20 17:58:00,94.95,94.96,94.88,94.9,1714400004.0
2007-08-20 17:59:00,94.89,94.91,94.86,94.88,1714400004.0
2007-08-20 18:00:00,94.865,94.91,94.825,94.9,1714400004.0
2007-08-20 18:01:00,94.9,94.95,94.9,94.92,1707100009.0
2007-08-20 18:02:00,94.915,94.97,94.915,94.97,1688599998.0
2007-08-20 18:03:00,94.96,94.98,94.94,94.96,1176099996.0
2007-08-20 18:04:00,94.97,94.97,94.93,94.96,1176099996.0
2007-08-20 18:05:00,94.965,94.965,94.91,94.92,1176099996.0
2007-08-20 18:06:00,94.92,94.97,94.92,94.94,1692900005.0
2007-08-20 18:07:00,94.945,94.97,94.93,94.955,1565399998.0
2007-08-20 18:08:00,94.96,94.98,94.94,94.94,1936900000.0
2007-08-20 18:09:00,94.945,94.95,94.89,94.89,1655500005.0
2007-08-20 18:10:00,94.88,94.88,94.8,94.84,1830699996.0
2007-08-20 18:11:00,94.83,94.84,94.78,94.79,1830699996.0
2007-08-20 18:12:00,94.79,94.795,94.73,94.74,1132400000.0
2007-08-20 18:13:00,94.75,94.77,94.65,94.68,1969600001.0
2007-08-20 18:14:00,94.69,94.79,94.68,94.78,1969600001.0
2007-08-20 18:15:00,94.775,94.8,94.74,94.775,1969600001.0
2007-08-20 18:16:00,94.78,94.81,94.76,94.79,2106600003.0
2007-08-20 18:17:00,94.795,94.795,94.76,94.77,2106600003.0
2007-08-20 18:18:00,94.76,94.805,94.76,94.8,1194899996.0
2007-08-20 18:19:00,94.8,94.81,94.79,94.81,757099998.0
2007-08-20 18:20:00,94.81,94.81,94.77,94.775,1921900000.0
2007-08-20 18:21:00,94.77,94.78,94.725,94.76,1974700003.0
2007-08-20 18:22:00,94.76,94.8,94.75,94.795,1570300009.0
2007-08-20 18:23:00,94.79,94.81,94.78,94.79,1249800004.0
2007-08-20 18:24:00,94.79,94.84,94.79,94.83,1591300004.0
2007-08-20 18:25:00,94.84,94.92,94.81,94.91,2105699991.0
2007-08-20 18:26:00,94.91,94.95,94.91,94.94,2105699991.0
2007-08-20 18:27:00,94.95,94.96,94.93,94.96,1146200005.0
2007-08-20 18:28:00,94.96,94.96,94.88,94.88,1146200005.0
2007-08-20 18:29:00,94.87,94.89,94.85,94.86,1703399998.0
2007-08-20 18:30:00,94.855,94.89,94.85,94.85,1703399998.0
2007-08-20 18:31:00,94.87,94.87,94.85,94.86,554799999.0
2007-08-20 18:32:00,94.86,94.9,94.85,94.89,834100004.0
2007-08-20 18:33:00,94.89,94.93,94.89,94.92,442799998.0
2007-08-20 18:34:00,94.92,94.94,94.91,94.93,565600000.0
2007-08-20 18:35:00,94.935,94.94,94.9,94.91,947000001.0
2007-08-20 18:36:00,94.91,94.91,94.89,94.9,381300000.0
2007-08-20 18:37:00,94.9,94.92,94.9,94.9,756599992.0
2007-08-20 18:38:00,94.89,94.93,94.89,94.93,832599999.0
2007-08-20 18:39:00,94.93,94.93,94.9,94.91,299300000.0
2007-08-20 18:40:00,94.9,94.91,94.86,94.86,376600000.0
2007-08-20 18:41:00,94.88,94.91,94.87,94.91,276700000.0
2007-08-20 18:42:00,94.91,94.96,94.9,94.92,336499999.0
2007-08-20 18:43:00,94.91,94.92,94.86,94.89,767499997.0
2007-08-20 18:44:00,94.89,94.91,94.89,94.9,339600002.0
2007-08-20 18:45:00,94.9,94.92,94.9,94.91,205500000.0
2007-08-20 18:46:00,94.91,94.93,94.895,94.905,388499999.0
2007-08-20 18:47:00,94.9,94.96,94.9,94.93,832600005.0
2007-08-20 18:48:00,94.92,94.96,94.905,94.95,442799995.0
2007-08-20 18:49:00,94.95,94.99,94.905,94.91,775499998.0
2007-08-20 18:50:00,94.9,94.91,94.86,94.86,617899998.0
2007-08-20 18:51:00,94.87,94.88,94.84,94.87,610999997.0
2007-08-20 18:52:00,94.87,94.91,94.86,94.91,464099996.0
2007-08-20 18:53:00,94.91,94.91,94.87,94.88,268300000.0
2007-08-20 18:54:00,94.87,94.89,94.85,94.85,1245107472.0
2007-08-20 18:55:00,94.86,94.89,94.855,94.89,770599999.0
2007-08-20 18:56:00,94.88,94.89,94.86,94.86,591099996.0
2007-08-20 18:57:00,94.85,94.86,94.77,94.81,831900003.0
2007-08-20 18:58:00,94.81,94.83,94.8,94.81,602400001.0
2007-08-20 18:59:00,94.81,94.82,94.79,94.8,522199999.0
2007-08-20 19:00:00,94.8,94.82,94.79,94.8,494800000.0
2007-08-20 19:01:00,94.795,94.795,94.74,94.74,683600007.0
2007-08-20 19:02:00,94.73,94.78,94.73,94.78,738099994.0
2007-08-20 19:03:00,94.77,94.79,94.76,94.775,1042700007.0
2007-08-20 19:04:00,94.78,94.78,94.75,94.77,1321300001.0
2007-08-20 19:05:00,94.77,94.8,94.755,94.8,511500001.0
2007-08-20 19:06:00,94.8,94.8,94.775,94.79,542999998.0
2007-08-20 19:07:00,94.79,94.79,94.74,94.79,957400004.0
2007-08-20 19:08:00,94.79,94.81,94.78,94.81,916400004.0
2007-08-20 19:09:00,94.81,94.84,94.79,94.84,542500004.0
2007-08-20 19:10:00,94.84,94.88,94.795,94.8,1711999993.0
2007-08-20 19:11:00,94.81,94.82,94.8,94.81,1578399997.0
2007-08-20 19:12:00,94.81,94.83,94.79,94.79,870900002.0
2007-08-20 19:13:00,94.79,94.83,94.79,94.81,369500000.0
2007-08-20 19:14:00,94.81,94.87,94.81,94.85,634099998.0
2007-08-20 19:15:00,94.85,94.89,94.84,94.86,1080500001.0
2007-08-20 19:16:00,94.86,94.88,94.84,94.88,564999998.0
2007-08-20 19:17:00,94.88,94.88,94.82,94.83,852500001.0
2007-08-20 19:18:00,94.83,94.85,94.82,94.83,632899999.0
2007-08-20 19:19:00,94.84,94.86,94.78,94.8,976700005.0
2007-08-20 19:20:00,94.8,94.82,94.795,94.805,468400001.0
2007-08-20 19:21:00,94.805,94.805,94.74,94.74,959900001.0
2007-08-20 19:22:00,94.76,94.76,94.71,94.72,639100004.0
2007-08-20 19:23:00,94.705,94.73,94.69,94.71,830299994.0
2007-08-20 19:24:00,94.7,94.71,94.68,94.7,710899994.0
2007-08-20 19:25:00,94.7,94.71,94.65,94.66,696399995.0
2007-08-20 19:26:00,94.66,94.665,94.62,94.64,1015999998.0
2007-08-20 19:27:00,94.64,94.68,94.64,94.67,738299999.0
2007-08-20 19:28:00,94.67,94.71,94.67,94.7,396300001.0
2007-08-20 19:29:00,94.7,94.75,94.68,94.75,746199997.0
2007-08-20 19:30:00,94.74,94.75,94.71,94.73,778799998.0
2007-08-20 19:31:00,94.73,94.75,94.705,94.71,440599997.0
2007-08-20 19:32:00,94.71,94.71,94.67,94.69,1077099995.0
2007-08-20 19:33:00,94.69,94.72,94.68,94.69,547500000.0
2007-08-20 19:34:00,94.69,94.71,94.67,94.675,685999998.0
2007-08-20 19:35:00,94.675,94.68,94.65,94.68,378700000.0
2007-08-20 19:36:00,94.68,94.7,94.67,94.7,466900000.0
2007-08-20 19:37:00,94.7,94.71,94.67,94.68,386200000.0
2007-08-20 19:38:00,94.685,94.73,94.685,94.71,328800000.0
2007-08-20 19:39:00,94.72,94.74,94.69,94.725,541900001.0
2007-08-20 19:40:00,94.72,94.74,94.72,94.73,215700000.0
2007-08-20 19:41:00,94.725,94.74,94.71,94.73,282900002.0
2007-08-20 19:42:00,94.73,94.77,94.73,94.74,336299997.0
2007-08-20 19:43:00,94.74,94.79,94.74,94.77,623200002.0
2007-08-20 19:44:00,94.77,94.82,94.74,94.805,1321799997.0
2007-08-20 19:45:00,94.81,94.82,94.72,94.73,628800000.0
2007-08-20 19:46:00,94.73,94.74,94.72,94.74,155900000.0
2007-08-20 19:47:00,94.74,94.79,94.73,94.75,501699998.0
2007-08-20 19:48:00,94.75,94.81,94.75,94.805,675499997.0
2007-08-20 19:49:00,94.81,94.84,94.8,94.83,518900004.0
2007-08-20 19:50:00,94.84,94.85,94.8,94.8,1971500000.0
2007-08-20 19:51:00,94.795,94.84,94.77,94.82,1971500000.0
2007-08-20 19:52:00,94.82,94.835,94.8,94.83,1314500000.0
2007-08-20 19:53:00,94.83,94.835,94.8,94.815,1467500009.0
2007-08-20 19:54:00,94.82,94.835,94.81,94.825,738700001.0
2007-08-20 19:55:00,94.83,94.84,94.815,94.82,350900000.0
2007-08-20 19:56:00,94.825,94.825,94.79,94.815,905199995.0
2007-08-20 19:57:00,94.815,94.82,94.78,94.81,922600005.0
2007-08-20 19:58:00,94.81,94.815,94.79,94.79,652800000.0
2007-08-20 19:59:00,94.79,94.8,94.75,94.79,1323099992.0
2007-08-20 20:00:00,94.8,94.835,94.78,94.835,856899995.0
2007-08-20 20:01:00,94.835,94.845,94.8,94.8,1347499999.0
2007-08-20 20:02:00,94.81,94.845,94.8,94.835,1448399988.0
2007-08-20 20:03:00,94.83,94.87,94.82,94.86,480299996.0
2007-08-20 20:04:00,94.86,94.88,94.85,94.86,1137199996.0
2007-08-20 20:05:00,94.87,94.87,94.85,94.86,394400003.0
2007-08-20 20:06:00,94.86,94.89,94.84,94.875,855900004.0
2007-08-20 20:07:00,94.875,94.88,94.86,94.87,1864600015.0
2007-08-20 20:08:00,94.87,94.89,94.86,94.86,836600003.0
2007-08-20 20:09:00,94.87,94.88,94.86,94.86,1472499999.0
2007-08-20 20:10:00,94.86,94.89,94.85,94.885,1458900001.0
2007-08-20 20:11:00,94.885,94.915,94.88,94.885,691999995.0
2007-08-20 20:12:00,94.89,94.915,94.87,94.91,574400000.0
2007-08-20 20:13:00,94.905,94.945,94.905,94.92,739299991.0
2007-08-20 20:14:00,94.94,94.94,94.895,94.915,682899999.0
2007-08-20 20:15:00,94.915,94.915,94.89,94.89,552600000.0
2007-08-20 20:16:00,94.9,94.92,94.895,94.895,283100000.0
2007-08-20 20:17:00,94.9,94.91,94.86,94.88,678699999.0
2007-08-20 20:18:00,94.87,94.925,94.87,94.925,750399999.0
2007-08-20 20:19:00,94.925,94.93,94.92,94.925,402000002.0
2007-08-20 20:20:00,94.93,94.93,94.89,94.91,401800004.0
2007-08-20 20:21:00,94.925,94.94,94.91,94.92,326900005.0
2007-08-20 20:22:00,94.93,95.075,94.92,95.065,1323699997.0
2007-08-20 20:23:00,95.065,95.065,94.98,95.04,1248500001.0
2007-08-20 20:24:00,95.045,95.065,95.01,95.05,1411299994.0
2007-08-20 20:25:00,95.05,95.05,95.01,95.04,1214300001.0
2007-08-20 20:26:00,95.035,95.05,95.02,95.035,1064599990.0
2007-08-20 20:27:00,95.04,95.065,95.03,95.055,800600000.0
2007-08-20 20:28:00,95.05,95.15,95.05,95.135,1330099998.0
2007-08-20 20:29:00,95.135,95.205,95.12,95.175,1757999989.0
2007-08-20 20:30:00,95.175,95.175,95.12,95.14,1005399996.0
2007-08-20 20:31:00,95.135,95.195,95.12,95.17,880300000.0
2007-08-20 20:32:00,95.17,95.19,95.16,95.18,886100000.0
2007-08-20 20:33:00,95.175,95.22,95.16,95.2,1462599999.0
2007-08-20 20:34:00,95.22,95.26,95.22,95.24,1462999999.0
2007-08-20 20:35:00,95.235,95.29,95.235,95.24,1462999999.0
2007-08-20 20:36:00,95.24,95.24,95.17,95.185,1412300000.0
2007-08-20 20:37:00,95.185,95.2,95.18,95.19,428600000.0
2007-08-20 20:38:00,95.19,95.225,95.17,95.21,1183499996.0
2007-08-20 20:39:00,95.215,95.245,95.17,95.17,1332800006.0
2007-08-20 20:40:00,95.18,95.2,95.14,95.15,951300005.0
2007-08-20 20:41:00,95.15,95.155,95.12,95.14,909500001.0
2007-08-20 20:42:00,95.12,95.16,95.1,95.1,947800001.0
2007-08-20 20:43:00,95.105,95.145,95.09,95.145,768500002.0
2007-08-20 20:44:00,95.145,95.145,95.08,95.11,496600000.0
2007-08-20 20:45:00,95.11,95.13,95.095,95.11,900100000.0
2007-08-20 20:46:00,95.12,95.15,95.11,95.145,814300000.0
2007-08-20 20:47:00,95.145,95.155,95.11,95.12,974200001.0
2007-08-20 20:48:00,95.12,95.14,95.115,95.12,564800000.0
2007-08-20 20:49:00,95.12,95.15,95.105,95.125,937899997.0
2007-08-20 20:50:00,95.12,95.13,95.115,95.12,237700000.0
2007-08-20 20:51:00,95.125,95.145,95.12,95.145,1000199988.0
2007-08-20 20:52:00,95.145,95.16,95.145,95.15,542199999.0
2007-08-20 20:53:00,95.15,95.16,95.12,95.14,962100000.0
2007-08-20 20:54:00,95.145,95.16,95.13,95.145,868999997.0
2007-08-20 20:55:00,95.15,95.16,95.13,95.15,1194200006.0
2007-08-20 20:56:00,95.14,95.22,95.13,95.21,1629500005.0
2007-08-20 20:57:00,95.2,95.24,95.18,95.185,1629500005.0
2007-08-20 20:58:00,95.185,95.2,95.16,95.19,1166500006.0
2007-08-20 20:59:00,95.19,95.22,95.17,95.19,1164599994.0
2007-08-20 21:00:00,95.2,95.25,95.19,95.22,1456299995.0
2007-08-20 21:01:00,95.22,95.24,95.2,95.23,611200000.0
2007-08-20 21:02:00,95.24,95.26,95.21,95.25,416100000.0
2007-08-20 21:03:00,95.24,95.25,95.22,95.22,566199999.0
2007-08-20 21:04:00,95.225,95.24,95.2,95.23,683700003.0
2007-08-20 21:05:00,95.23,95.23,95.2,95.205,652600002.0
2007-08-20 21:06:00,95.205,95.23,95.205,95.225,744100001.0
2007-08-20 21:07:00,95.22,95.23,95.205,95.21,532499999.0
2007-08-20 21:08:00,95.21,95.25,95.2,95.25,431900000.0
2007-08-20 21:09:00,95.26,95.38,95.26,95.35,1165800000.0
2007-08-20 21:10:00,95.33,95.44,95.33,95.43,1165800000.0
2007-08-20 21:11:00,95.42,95.44,95.4,95.42,1165800000.0
2007-08-20 21:12:00,95.425,95.44,95.39,95.4,1165800000.0
2007-08-20 21:13:00,95.405,95.415,95.35,95.37,1726800004.0
2007-08-20 21:14:00,95.38,95.42,95.35,95.355,1427299998.0
2007-08-20 21:15:00,95.36,95.37,95.33,95.33,595599999.0
2007-08-20 21:16:00,95.33,95.35,95.32,95.33,475499998.0
2007-08-20 21:17:00,95.33,95.41,95.32,95.385,1479400011.0
2007-08-20 21:18:00,95.385,95.4,95.36,95.37,1119499998.0
2007-08-20 21:19:00,95.38,95.38,95.34,95.36,669200003.0
2007-08-20 21:20:00,95.375,95.38,95.32,95.37,1136199997.0
2007-08-20 21:21:00,95.38,95.405,95.34,95.37,696300005.0
2007-08-20 21:22:00,95.39,95.39,95.35,95.37,304100000.0
2007-08-20 21:23:00,95.37,95.39,95.365,95.365,302000000.0
2007-08-20 21:24:00,95.36,95.42,95.36,95.405,1420799994.0
2007-08-20 21:25:00,95.405,95.45,95.395,95.41,1517299999.0
2007-08-20 21:26:00,95.425,95.465,95.41,95.435,1867000005.0
2007-08-20 21:27:00,95.44,95.475,95.42,95.45,2015900005.0
2007-08-20 21:28:00,95.46,95.46,95.42,95.435,880000000.0
2007-08-20 21:29:00,95.43,95.45,95.42,95.43,848100003.0
2007-08-20 21:30:00,95.43,95.43,95.315,95.34,1356900002.0
2007-08-20 21:31:00,95.34,95.36,95.28,95.32,1388100000.0
2007-08-20 21:32:00,95.315,95.36,95.315,95.35,835800000.0
2007-08-20 21:33:00,95.34,95.355,95.25,95.31,1635600011.0
2007-08-20 21:34:00,95.315,95.32,95.27,95.295,804100004.0
2007-08-20 21:35:00,95.295,95.32,95.26,95.285,1251600002.0
2007-08-20 21:36:00,95.29,95.3,95.24,95.26,1056700007.0
2007-08-20 21:37:00,95.26,95.28,95.21,95.22,1588099991.0
2007-08-20 21:38:00,95.225,95.275,95.21,95.26,1506300006.0
2007-08-20 21:39:00,95.26,95.28,95.24,95.255,1481199997.0
2007-08-20 21:40:00,95.25,95.29,95.24,95.285,1014800000.0
2007-08-20 21:41:00,95.29,95.32,95.275,95.275,1346000003.0
2007-08-20 21:42:00,95.27,95.315,95.27,95.29,1427900011.0
2007-08-20 21:43:00,95.29,95.34,95.29,95.33,818599993.0
2007-08-20 21:44:00,95.345,95.36,95.32,95.355,1369599998.0
2007-08-20 21:45:00,95.36,95.36,95.31,95.35,591600004.0
2007-08-20 21:46:00,95.35,95.4,95.35,95.38,680500000.0
2007-08-20 21:47:00,95.38,95.39,95.36,95.38,522900000.0
2007-08-20 21:48:00,95.38,95.38,95.345,95.35,863499998.0
2007-08-20 21:49:00,95.35,95.395,95.33,95.395,895599996.0
2007-08-20 21:50:00,95.395,95.395,95.35,95.36,724400000.0
2007-08-20 21:51:00,95.36,95.365,95.33,95.35,754300004.0
2007-08-20 21:52:00,95.35,95.38,95.34,95.37,594100001.0
2007-08-20 21:53:00,95.365,95.39,95.33,95.34,749199995.0
2007-08-20 21:54:00,95.34,95.4,95.32,95.395,1017799997.0
2007-08-20 21:55:00,95.395,95.41,95.33,95.34,1417300007.0
2007-08-20 21:56:00,95.34,95.37,95.34,95.35,372800000.0
2007-08-20 21:57:00,95.35,95.35,95.33,95.345,259599997.0
2007-08-20 21:58:00,95.345,95.37,95.34,95.34,497399997.0
2007-08-20 21:59:00,95.34,95.365,95.32,95.365,1019099993.0
2007-08-20 22:00:00,95.36,95.36,95.34,95.35,527100000.0
2007-08-20 22:01:00,95.35,95.355,95.34,95.34,548600001.0
2007-08-20 22:02:00,95.34,95.36,95.34,95.355,261400000.0
2007-08-20 22:03:00,95.355,95.355,95.3,95.315,724000000.0
2007-08-20 22:04:00,95.3,95.32,95.29,95.305,598900000.0
2007-08-20 22:05:00,95.305,95.305,95.305,95.305,21100000.0
2007-08-20 22:06:00,95.31,95.31,95.28,95.285,327400000.0
2007-08-20 22:07:00,95.28,95.32,95.28,95.3,825100005.0
2007-08-20 22:08:00,95.3,95.35,95.29,95.32,1650100007.0
2007-08-20 22:09:00,95.32,95.36,95.32,95.36,580600001.0
2007-08-20 22:10:00,95.35,95.39,95.34,95.355,816700001.0
2007-08-20 22:11:00,95.355,95.36,95.35,95.35,163800000.0
2007-08-20 22:12:00,95.35,95.35,95.32,95.32,406500006.0
2007-08-20 22:13:00,95.32,95.35,95.31,95.33,402300000.0
2007-08-20 22:14:00,95.33,95.35,95.33,95.335,301800002.0
2007-08-20 22:15:00,95.335,95.34,95.32,95.33,194100000.0
2007-08-20 22:16:00,95.33,95.34,95.32,95.32,270300000.0
2007-08-20 22:17:00,95.335,95.34,95.335,95.34,105600000.0
2007-08-20 22:18:00,95.34,95.345,95.335,95.34,209400000.0
2007-08-20 22:19:00,95.335,95.35,95.31,95.32,379899999.0
2007-08-20 22:20:00,95.32,95.35,95.315,95.34,498999997.0
2007-08-20 22:21:00,95.34,95.345,95.32,95.345,322100000.0
2007-08-20 22:22:00,95.345,95.345,95.32,95.34,181500000.0
2007-08-20 22:23:00,95.335,95.34,95.335,95.335,114400000.0
2007-08-20 22:24:00,95.33,95.335,95.31,95.31,228800000.0
2007-08-20 22:25:00,95.31,95.33,95.31,95.33,129400001.0
2007-08-20 22:26:00,95.33,95.33,95.31,95.33,229799997.0
2007-08-20 22:27:00,95.32,95.33,95.31,95.32,350600004.0
2007-08-20 22:28:00,95.33,95.34,95.32,95.34,133100000.0
2007-08-20 22:29:00,95.345,95.35,95.33,95.335,54900000.0
2007-08-20 22:30:00,95.34,95.34,95.31,95.32,148300000.0
2007-08-20 22:31:00,95.32,95.32,95.31,95.32,92500000.0
2007-08-20 22:32:00,95.31,95.31,95.26,95.27,346400000.0
2007-08-20 22:33:00,95.27,95.28,95.23,95.25,354400000.0
2007-08-20 22:34:00,95.25,95.27,95.24,95.24,157400000.0
2007-08-20 22:35:00,95.255,95.27,95.24,95.26,176800000.0
2007-08-20 22:36:00,95.265,95.29,95.26,95.29,214700000.0
2007-08-20 22:37:00,95.29,95.3,95.27,95.28,289900001.0
2007-08-20 22:38:00,95.27,95.29,95.26,95.28,155999998.0
2007-08-20 22:39:00,95.28,95.28,95.24,95.27,283399996.0
2007-08-20 22:40:00,95.27,95.27,95.25,95.27,103100000.0
2007-08-20 22:41:00,95.27,95.27,95.255,95.26,72800000.0
2007-08-20 22:42:00,95.26,95.29,95.24,95.27,481199999.0
2007-08-20 22:43:00,95.275,95.28,95.25,95.28,297699996.0
2007-08-20 22:44:00,95.28,95.28,95.265,95.27,65600000.0
2007-08-20 22:45:00,95.27,95.27,95.235,95.25,307900001.0
2007-08-20 22:46:00,95.25,95.26,95.22,95.25,310100000.0
2007-08-20 22:47:00,95.23,95.25,95.22,95.235,125900000.0
2007-08-20 22:48:00,95.25,95.26,95.235,95.26,96000000.0
2007-08-20 22:49:00,95.26,95.28,95.255,95.275,284800000.0
2007-08-20 22:50:00,95.275,95.28,95.26,95.27,91899999.0
2007-08-20 22:51:00,95.27,95.28,95.27,95.27,65600000.0
2007-08-20 22:52:00,95.26,95.27,95.255,95.265,69200000.0
2007-08-20 22:53:00,95.27,95.28,95.26,95.275,127700001.0
2007-08-20 22:54:00,95.275,95.28,95.265,95.265,182400000.0
2007-08-20 22:55:00,95.28,95.28,95.26,95.26,158400000.0
2007-08-20 22:56:00,95.26,95.27,95.26,95.27,304000000.0
2007-08-20 22:57:00,95.265,95.27,95.26,95.265,193600000.0
2007-08-20 22:58:00,95.27,95.27,95.255,95.255,177900000.0
2007-08-20 22:59:00,95.26,95.27,95.21,95.24,293900001.0
2007-08-20 23:00:00,95.23,95.24,95.21,95.21,73200000.0
2007-08-20 23:01:00,95.22,95.27,95.22,95.26,157300000.0
2007-08-20 23:02:00,95.27,95.27,95.22,95.22,94800000.0
2007-08-20 23:03:00,95.24,95.24,95.23,95.23,52600000.0
2007-08-20 23:04:00,95.25,95.25,95.24,95.24,57200000.0
2007-08-20 23:05:00,95.24,95.24,95.24,95.24,14300000.0
2007-08-20 23:06:00,95.22,95.22,95.22,95.22,19200000.0
2007-08-20 23:07:00,95.22,95.25,95.22,95.24,195800000.0
2007-08-20 23:08:00,95.24,95.24,95.23,95.24,120900000.0
2007-08-20 23:09:00,95.24,95.24,95.21,95.23,251699995.0
2007-08-20 23:10:00,95.23,95.23,95.23,95.23,17900000.0
2007-08-20 23:11:00,95.23,95.24,95.23,95.24,68000000.0
2007-08-20 23:12:00,95.23,95.23,95.21,95.23,112700000.0
2007-08-20 23:13:00,95.227,95.238,95.207,95.225,83000000.0
2007-08-20 23:14:00,95.232,95.241,95.217,95.217,44700000.0
2007-08-20 23:15:00,95.23,95.23,95.22,95.23,186999998.0
2007-08-20 23:16:00,95.22,95.23,95.21,95.22,134200000.0
2007-08-20 23:17:00,95.22,95.22,95.21,95.21,150900000.0
2007-08-20 23:18:00,95.22,95.23,95.2,95.23,72300000.0
2007-08-20 23:19:00,95.23,95.23,95.23,95.23,144000000.0
2007-08-20 23:20:00,95.23,95.23,95.19,95.21,158400001.0
2007-08-20 23:21:00,95.22,95.22,95.2,95.21,52900000.0
2007-08-20 23:22:00,95.21,95.22,95.21,95.22,42000000.0
2007-08-20 23:23:00,95.24,95.24,95.23,95.23,240500001.0
2007-08-20 23:24:00,95.22,95.24,95.22,95.24,124300001.0
2007-08-20 23:25:00,95.24,95.27,95.22,95.26,394499997.0
2007-08-20 23:26:00,95.23,95.27,95.23,95.27,166800000.0
2007-08-20 23:27:00,95.27,95.28,95.26,95.26,186200000.0
2007-08-20 23:28:00,95.27,95.27,95.26,95.26,93700000.0
2007-08-20 23:29:00,95.25,95.28,95.25,95.27,115800000.0
2007-08-20 23:30:00,95.28,95.28,95.25,95.26,157400000.0
2007-08-20 23:31:00,95.26,95.26,95.26,95.26,32200000.0
2007-08-20 23:32:00,95.27,95.28,95.26,95.26,50100000.0
2007-08-20 23:33:00,95.26,95.26,95.25,95.25,43600000.0
2007-08-20 23:34:00,95.26,95.27,95.25,95.27,139500000.0
2007-08-20 23:35:00,95.26,95.27,95.25,95.25,193300000.0
2007-08-20 23:36:00,95.27,95.28,95.25,95.27,74400000.0
2007-08-20 23:37:00,95.26,95.26,95.24,95.24,180000002.0
2007-08-20 23:38:00,95.26,95.27,95.26,95.26,86500001.0
2007-08-20 23:39:00,95.27,95.29,95.27,95.29,51900000.0
2007-08-20 23:40:00,95.28,95.29,95.28,95.28,103800000.0
2007-08-20 23:41:00,95.272,95.284,95.257,95.279,246200001.0
2007-08-20 23:42:00,95.269,95.284,95.24,95.259,731300002.0
2007-08-20 23:43:00,95.28,95.28,95.28,95.28,18700000.0
2007-08-20 23:44:00,95.28,95.28,95.27,95.27,35800000.0
2007-08-20 23:45:00,95.28,95.28,95.27,95.28,28900000.0
2007-08-20 23:46:00,95.27,95.27,95.24,95.24,50700000.0
2007-08-20 23:47:00,95.24,95.28,95.23,95.23,137100000.0
2007-08-20 23:48:00,95.23,95.25,95.23,95.24,164000001.0
2007-08-20 23:49:00,95.245,95.274,95.234,95.251,395600003.0
2007-08-20 23:50:00,95.24,95.24,95.24,95.24,30400000.0
2007-08-20 23:51:00,95.24,95.24,95.24,95.24,34000000.0
2007-08-20 23:52:00,95.24,95.25,95.22,95.22,113300000.0
2007-08-20 23:53:00,95.21,95.22,95.2,95.22,48300002.0
2007-08-20 23:54:00,95.24,95.24,95.23,95.23,43600000.0
2007-08-20 23:55:00,95.235,95.247,95.229,95.233,836699999.0
2007-08-20 23:56:00,95.24,95.24,95.24,95.24,1800000.0
2007-08-20 23:57:00,95.24,95.24,95.24,95.24,17900000.0
2007-08-20 23:58:00,95.24,95.24,95.21,95.22,96800000.0
2007-08-20 23:59:00,95.23,95.23,95.21,95.22,42699999.0
2007-08-21 00:00:00,95.23,95.24,95.23,95.23,64400001.0
2007-08-21 00:01:00,95.22,95.23,95.22,95.23,62600000.0
2007-08-21 00:02:00,95.22,95.23,95.2,95.2,68000000.0
2007-08-21 00:03:00,95.2,95.21,95.2,95.21,108400000.0
2007-08-21 00:04:00,95.2,95.2,95.17,95.17,540499999.0
2007-08-21 00:05:00,95.19,95.21,95.19,95.21,209800001.0
2007-08-21 00:06:00,95.2,95.21,95.2,95.21,26200000.0
2007-08-21 00:07:00,95.21,95.22,95.19,95.21,171000000.0
2007-08-21 00:08:00,95.21,95.21,95.19,95.2,178500000.0
2007-08-21 00:09:00,95.21,95.24,95.21,95.23,384299998.0
2007-08-21 00:10:00,95.23,95.24,95.19,95.23,304000002.0
2007-08-21 00:11:00,95.23,95.24,95.22,95.24,371300003.0
2007-08-21 00:12:00,95.25,95.26,95.25,95.25,226600000.0
2007-08-21 00:13:00,95.25,95.25,95.2,95.22,83100000.0
2007-08-21 00:14:00,95.21,95.22,95.21,95.22,72600000.0
2007-08-21 00:15:00,95.22,95.24,95.22,95.24,87699997.0
2007-08-21 00:16:00,95.24,95.24,95.23,95.24,91699997.0
2007-08-21 00:17:00,95.24,95.25,95.24,95.25,189300000.0
2007-08-21 00:18:00,95.24,95.24,95.22,95.22,150400001.0
2007-08-21 00:19:00,95.22,95.23,95.22,95.22,99600000.0
2007-08-21 00:20:00,95.22,95.24,95.21,95.23,283499999.0
2007-08-21 00:21:00,95.22,95.22,95.19,95.19,353599999.0
2007-08-21 00:22:00,95.2,95.22,95.13,95.21,300900000.0
2007-08-21 00:23:00,95.21,95.21,95.16,95.18,192000000.0
2007-08-21 00:24:00,95.18,95.21,95.16,95.2,346000000.0
2007-08-21 00:25:00,95.2,95.26,95.2,95.23,577799999.0
2007-08-21 00:26:00,95.26,95.26,95.23,95.24,343400001.0
2007-08-21 00:27:00,95.24,95.26,95.23,95.26,389900001.0
2007-08-21 00:28:00,95.27,95.28,95.26,95.27,288400001.0
2007-08-21 00:29:00,95.27,95.31,95.27,95.3,157999999.0
2007-08-21 00:30:00,95.3,95.34,95.29,95.34,425000002.0
2007-08-21 00:31:00,95.33,95.34,95.32,95.32,155600000.0
2007-08-21 00:32:00,95.32,95.34,95.31,95.33,63300001.0
2007-08-21 00:33:00,95.32,95.35,95.32,95.35,120299997.0
2007-08-21 00:34:00,95.35,95.4,95.34,95.39,249600005.0
2007-08-21 00:35:00,95.4,95.43,95.38,95.43,437599990.0
2007-08-21 00:36:00,95.44,95.45,95.39,95.39,180900000.0
2007-08-21 00:37:00,95.4,95.41,95.38,95.4,498199995.0
2007-08-21 00:38:00,95.4,95.42,95.38,95.42,250599999.0
2007-08-21 00:39:00,95.42,95.42,95.4,95.4,473199997.0
2007-08-21 00:40:00,95.4,95.4,95.32,95.32,771300007.0
2007-08-21 00:41:00,95.33,95.33,95.28,95.28,803499997.0
2007-08-21 00:42:00,95.29,95.29,95.28,95.28,445100006.0
2007-08-21 00:43:00,95.28,95.3,95.28,95.3,130699998.0
2007-08-21 00:44:00,95.29,95.31,95.29,95.29,134600002.0
2007-08-21 00:45:00,95.29,95.3,95.29,95.29,216999998.0
2007-08-21 00:46:00,95.29,95.31,95.29,95.29,111800000.0
2007-08-21 00:47:00,95.31,95.32,95.28,95.29,142100001.0
2007-08-21 00:48:00,95.3,95.3,95.29,95.29,135400001.0
2007-08-21 00:49:00,95.29,95.29,95.27,95.29,152399998.0
2007-08-21 00:50:00,95.29,95.3,95.28,95.28,90200000.0
2007-08-21 00:51:00,95.28,95.29,95.25,95.26,384999997.0
2007-08-21 00:52:00,95.26,95.26,95.24,95.24,419900004.0
2007-08-21 00:53:00,95.24,95.26,95.24,95.24,134600000.0
2007-08-21 00:54:00,95.24,95.25,95.22,95.24,218000000.0
2007-08-21 00:55:00,95.24,95.26,95.23,95.26,201400001.0
2007-08-21 00:56:00,95.27,95.27,95.25,95.25,285799998.0
2007-08-21 00:57:00,95.25,95.25,95.22,95.24,368200005.0
2007-08-21 00:58:00,95.24,95.24,95.19,95.21,496299993.0
2007-08-21 00:59:00,95.2,95.21,95.17,95.18,237499998.0
2007-08-21 01:00:00,95.18,95.2,95.16,95.19,417700002.0
2007-08-21 01:01:00,95.18,95.21,95.16,95.19,812900002.0
2007-08-21 01:02:00,95.19,95.21,95.19,95.2,421200000.0
2007-08-21 01:03:00,95.2,95.2,95.17,95.19,41100000.0
2007-08-21 01:04:00,95.19,95.19,95.18,95.18,17200000.0
2007-08-21 01:05:00,95.19,95.19,95.18,95.18,30600000.0
2007-08-21 01:06:00,95.18,95.18,95.17,95.17,107600000.0
2007-08-21 01:07:00,95.17,95.17,95.16,95.17,104000000.0
2007-08-21 01:08:00,95.18,95.18,95.16,95.17,80899998.0
2007-08-21 01:09:00,95.17,95.17,95.14,95.14,104700000.0
2007-08-21 01:10:00,95.13,95.15,95.13,95.14,210399999.0
2007-08-21 01:11:00,95.14,95.14,95.11,95.11,243699997.0
2007-08-21 01:12:00,95.11,95.12,95.08,95.08,538899999.0
2007-08-21 01:13:00,95.08,95.11,95.01,95.11,1589300002.0
2007-08-21 01:14:00,95.11,95.14,95.08,95.12,1089800000.0
2007-08-21 01:15:00,95.12,95.17,95.12,95.15,901700005.0
2007-08-21 01:16:00,95.15,95.16,95.13,95.14,517200003.0
2007-08-21 01:17:00,95.13,95.14,95.12,95.13,492900005.0
2007-08-21 01:18:00,95.13,95.17,95.12,95.16,1457300005.0
2007-08-21 01:19:00,95.16,95.16,95.15,95.15,352400005.0
2007-08-21 01:20:00,95.13,95.16,95.12,95.15,427500004.0
2007-08-21 01:21:00,95.15,95.15,95.08,95.13,681300003.0
2007-08-21 01:22:00,95.12,95.12,95.08,95.09,230600001.0
2007-08-21 01:23:00,95.09,95.09,95.01,95.02,865299994.0
2007-08-21 01:24:00,95.02,95.08,95.0,95.06,1192700005.0
2007-08-21 01:25:00,95.06,95.13,95.06,95.12,560700002.0
2007-08-21 01:26:00,95.12,95.14,95.11,95.12,584900003.0
2007-08-21 01:27:00,95.12,95.17,95.12,95.15,475200006.0
2007-08-21 01:28:00,95.15,95.19,95.15,95.16,919600000.0
2007-08-21 01:29:00,95.16,95.17,95.13,95.15,435799998.0
2007-08-21 01:30:00,95.15,95.16,95.14,95.14,568599998.0
2007-08-21 01:31:00,95.13,95.15,95.1,95.1,400500003.0
2007-08-21 01:32:00,95.11,95.14,95.08,95.08,1087599997.0
2007-08-21 01:33:00,95.08,95.11,95.08,95.1,698200002.0
2007-08-21 01:34:00,95.09,95.1,95.09,95.09,504200003.0
2007-08-21 01:35:00,95.09,95.12,95.09,95.11,739299989.0
2007-08-21 01:36:00,95.11,95.12,95.08,95.08,312500000.0
2007-08-21 01:37:00,95.09,95.09,95.08,95.09,349599996.0
2007-08-21 01:38:00,95.09,95.11,95.08,95.11,193199997.0
2007-08-21 01:39:00,95.11,95.12,95.11,95.12,441300000.0
2007-08-21 01:40:00,95.12,95.12,95.1,95.11,568300000.0
2007-08-21 01:41:00,95.12,95.13,95.1,95.13,215200000.0
2007-08-21 01:42:00,95.13,95.15,95.13,95.14,21500000.0
2007-08-21 01:43:00,95.14,95.17,95.12,95.16,591300003.0
2007-08-21 01:44:00,95.15,95.17,95.15,95.16,470000000.0
2007-08-21 01:45:00,95.16,95.24,95.15,95.22,600999997.0
2007-08-21 01:46:00,95.22,95.24,95.19,95.21,599899998.0
2007-08-21 01:47:00,95.21,95.21,95.19,95.2,195800001.0
2007-08-21 01:48:00,95.2,95.21,95.19,95.21,483700006.0
2007-08-21 01:49:00,95.22,95.22,95.19,95.2,299699998.0
2007-08-21 01:50:00,95.2,95.2,95.16,95.18,495299999.0
2007-08-21 01:51:00,95.18,95.18,95.18,95.18,199399998.0
2007-08-21 01:52:00,95.18,95.18,95.17,95.18,167600001.0
2007-08-21 01:53:00,95.18,95.18,95.16,95.16,306500005.0
2007-08-21 01:54:00,95.16,95.17,95.14,95.16,1141899997.0
2007-08-21 01:55:00,95.15,95.16,95.15,95.16,412800003.0
2007-08-21 01:56:00,95.16,95.16,95.15,95.15,112800001.0
2007-08-21 01:57:00,95.15,95.15,95.14,95.14,377400004.0
2007-08-21 01:58:00,95.14,95.14,95.09,95.11,935700003.0
2007-08-21 01:59:00,95.12,95.12,95.05,95.07,499099996.0
2007-08-21 02:00:00,95.05,95.11,95.05,95.11,444800003.0
2007-08-21 02:01:00,95.11,95.12,95.1,95.1,25500000.0
2007-08-21 02:02:00,95.1,95.1,95.09,95.1,61400000.0
2007-08-21 02:03:00,95.11,95.12,95.11,95.11,51900000.0
2007-08-21 02:04:00,95.11,95.12,95.1,95.12,49400000.0
2007-08-21 02:05:00,95.12,95.13,95.11,95.13,45400000.0
2007-08-21 02:06:00,95.12,95.12,95.09,95.12,139500001.0
2007-08-21 02:07:00,95.12,95.18,95.12,95.18,109900004.0
2007-08-21 02:08:00,95.17,95.18,95.16,95.17,10400000.0
2007-08-21 02:09:00,95.17,95.18,95.16,95.18,136900000.0
2007-08-21 02:10:00,95.18,95.22,95.14,95.15,308200003.0
2007-08-21 02:11:00,95.16,95.18,95.16,95.17,42300000.0
2007-08-21 02:12:00,95.18,95.18,95.14,95.18,139300002.0
2007-08-21 02:13:00,95.18,95.18,95.18,95.18,8000000.0
2007-08-21 02:14:00,95.19,95.19,95.15,95.15,138700000.0
2007-08-21 02:15:00,95.15,95.15,95.1,95.13,496499999.0
2007-08-21 02:16:00,95.14,95.17,95.13,95.14,174800002.0
2007-08-21 02:17:00,95.14,95.17,95.09,95.09,237800002.0
2007-08-21 02:18:00,95.09,95.11,95.07,95.09,473700003.0
2007-08-21 02:19:00,95.09,95.1,95.05,95.05,272500000.0
2007-08-21 02:20:00,95.06,95.07,94.99,95.0,217300001.0
2007-08-21 02:21:00,95.0,95.05,95.0,95.05,150600001.0
2007-08-21 02:22:00,95.05,95.05,95.0,95.04,226400000.0
2007-08-21 02:23:00,95.03,95.04,95.0,95.04,118900001.0
2007-08-21 02:24:00,95.04,95.09,95.04,95.08,462900011.0
2007-08-21 02:25:00,95.07,95.07,95.03,95.05,398999997.0
2007-08-21 02:26:00,95.05,95.05,95.04,95.04,12000000.0
2007-08-21 02:27:00,95.03,95.08,95.03,95.08,277399999.0
2007-08-21 02:28:00,95.08,95.09,95.07,95.08,107400001.0
2007-08-21 02:29:00,95.08,95.13,95.08,95.12,418599998.0
2007-08-21 02:30:00,95.13,95.14,95.09,95.09,128300000.0
2007-08-21 02:31:00,95.09,95.09,95.05,95.05,178100001.0
2007-08-21 02:32:00,95.06,95.06,95.01,95.05,584600000.0
2007-08-21 02:33:00,95.05,95.05,95.02,95.02,405800000.0
2007-08-21 02:34:00,95.02,95.05,95.01,95.02,130200000.0
2007-08-21 02:35:00,95.02,95.05,95.02,95.05,30400000.0
2007-08-21 02:36:00,95.05,95.06,95.04,95.06,215699997.0
2007-08-21 02:37:00,95.07,95.08,95.04,95.05,311000000.0
2007-08-21 02:38:00,95.05,95.06,95.02,95.03,172899999.0
2007-08-21 02:39:00,95.02,95.02,95.0,95.01,71000000.0
2007-08-21 02:40:00,95.02,95.06,95.01,95.04,126600000.0
2007-08-21 02:41:00,95.04,95.07,95.04,95.07,232000000.0
2007-08-21 02:42:00,95.07,95.09,95.06,95.08,46500000.0
2007-08-21 02:43:00,95.08,95.08,95.05,95.05,168299999.0
2007-08-21 02:44:00,95.07,95.08,95.06,95.06,145399998.0
2007-08-21 02:45:00,95.07,95.08,95.04,95.08,237099996.0
2007-08-21 02:46:00,95.08,95.08,95.04,95.06,322000001.0
2007-08-21 02:47:00,95.07,95.07,95.02,95.03,822600000.0
2007-08-21 02:48:00,95.04,95.07,95.01,95.04,810399988.0
2007-08-21 02:49:00,95.03,95.05,95.02,95.04,286499993.0
2007-08-21 02:50:00,95.04,95.07,95.04,95.06,269699995.0
2007-08-21 02:51:00,95.06,95.07,95.03,95.04,99100000.0
2007-08-21 02:52:00,95.02,95.06,95.02,95.06,187699998.0
2007-08-21 02:53:00,95.04,95.07,95.04,95.07,231000001.0
2007-08-21 02:54:00,95.07,95.1,95.07,95.09,174500002.0
2007-08-21 02:55:00,95.11,95.12,95.06,95.1,619400008.0
2007-08-21 02:56:00,95.1,95.1,95.04,95.06,669000004.0
2007-08-21 02:57:00,95.06,95.08,95.06,95.07,178400006.0
2007-08-21 02:58:00,95.08,95.09,95.08,95.08,93300000.0
2007-08-21 02:59:00,95.08,95.13,95.05,95.11,1038600007.0
2007-08-21 03:00:00,95.12,95.14,95.11,95.11,582499999.0
2007-08-21 03:01:00,95.12,95.13,95.1,95.12,343300001.0
2007-08-21 03:02:00,95.12,95.14,95.11,95.12,204600003.0
2007-08-21 03:03:00,95.12,95.13,95.09,95.12,359699999.0
2007-08-21 03:04:00,95.12,95.16,95.12,95.13,128900001.0
2007-08-21 03:05:00,95.13,95.13,95.12,95.12,12800000.0
2007-08-21 03:06:00,95.12,95.13,95.12,95.13,143899999.0
2007-08-21 03:07:00,95.12,95.14,95.11,95.13,180299999.0
2007-08-21 03:08:00,95.12,95.13,95.11,95.12,310400001.0
2007-08-21 03:09:00,95.13,95.13,95.1,95.13,291499998.0
2007-08-21 03:10:00,95.14,95.14,95.12,95.13,170199998.0
2007-08-21 03:11:00,95.13,95.13,95.11,95.11,90000000.0
2007-08-21 03:12:00,95.11,95.13,95.1,95.12,499199991.0
2007-08-21 03:13:00,95.11,95.12,95.1,95.1,443699994.0
2007-08-21 03:14:00,95.1,95.13,95.1,95.13,152400001.0
2007-08-21 03:15:00,95.13,95.13,95.13,95.13,13600000.0
2007-08-21 03:16:00,95.13,95.16,95.12,95.15,276499996.0
2007-08-21 03:17:00,95.14,95.18,95.14,95.18,133600003.0
2007-08-21 03:18:00,95.16,95.19,95.15,95.18,169799999.0
2007-08-21 03:19:00,95.19,95.2,95.18,95.2,618600003.0
2007-08-21 03:20:00,95.21,95.26,95.21,95.26,423799998.0
2007-08-21 03:21:00,95.26,95.28,95.22,95.24,473800001.0
2007-08-21 03:22:00,95.23,95.27,95.21,95.26,976400011.0
2007-08-21 03:23:00,95.25,95.28,95.25,95.26,524600001.0
2007-08-21 03:24:00,95.26,95.26,95.23,95.25,374199997.0
2007-08-21 03:25:00,95.26,95.26,95.23,95.25,147999999.0
2007-08-21 03:26:00,95.25,95.26,95.24,95.25,101100000.0
2007-08-21 03:27:00,95.25,95.27,95.23,95.26,190499998.0
2007-08-21 03:28:00,95.26,95.26,95.23,95.25,86300000.0
2007-08-21 03:29:00,95.26,95.26,95.24,95.26,165500000.0
2007-08-21 03:30:00,95.25,95.26,95.23,95.25,381200005.0
2007-08-21 03:31:00,95.24,95.27,95.24,95.25,211599996.0
2007-08-21 03:32:00,95.25,95.27,95.25,95.27,52800000.0
2007-08-21 03:33:00,95.27,95.31,95.24,95.26,353000002.0
2007-08-21 03:34:00,95.27,95.35,95.27,95.34,451200002.0
2007-08-21 03:35:00,95.33,95.34,95.24,95.24,372100002.0
2007-08-21 03:36:00,95.24,95.28,95.23,95.28,1178399995.0
2007-08-21 03:37:00,95.28,95.3,95.27,95.3,618100003.0
2007-08-21 03:38:00,95.3,95.32,95.29,95.31,560999999.0
2007-08-21 03:39:00,95.31,95.39,95.31,95.34,1524500003.0
2007-08-21 03:40:00,95.33,95.37,95.32,95.36,510000004.0
2007-08-21 03:41:00,95.37,95.37,95.33,95.35,882700003.0
2007-08-21 03:42:00,95.35,95.41,95.35,95.36,817600004.0
2007-08-21 03:43:00,95.36,95.37,95.29,95.34,686200002.0
2007-08-21 03:44:00,95.34,95.36,95.31,95.36,355999999.0
2007-08-21 03:45:00,95.36,95.36,95.3,95.31,311699997.0
2007-08-21 03:46:00,95.32,95.36,95.31,95.36,349600006.0
2007-08-21 03:47:00,95.36,95.38,95.34,95.38,190699999.0
2007-08-21 03:48:00,95.39,95.39,95.36,95.36,141700000.0
2007-08-21 03:49:00,95.37,95.37,95.35,95.36,133400001.0
2007-08-21 03:50:00,95.37,95.37,95.33,95.34,235300002.0
2007-08-21 03:51:00,95.35,95.36,95.35,95.36,59800000.0
2007-08-21 03:52:00,95.36,95.38,95.35,95.37,315600001.0
2007-08-21 03:53:00,95.36,95.41,95.36,95.4,112899999.0
2007-08-21 03:54:00,95.41,95.47,95.41,95.45,69500000.0
2007-08-21 03:55:00,95.44,95.49,95.43,95.46,708199996.0
2007-08-21 03:56:00,95.46,95.49,95.46,95.49,230100001.0
2007-08-21 03:57:00,95.47,95.51,95.46,95.5,143300001.0
2007-08-21 03:58:00,95.5,95.5,95.43,95.43,427400002.0
2007-08-21 03:59:00,95.45,95.47,95.43,95.46,476800002.0
2007-08-21 04:00:00,95.45,95.46,95.44,95.44,376299995.0
2007-08-21 04:01:00,95.46,95.48,95.45,95.47,347500000.0
2007-08-21 04:02:00,95.46,95.49,95.46,95.48,402800007.0
2007-08-21 04:03:00,95.47,95.5,95.45,95.48,747600002.0
2007-08-21 04:04:00,95.49,95.51,95.48,95.5,859600004.0
2007-08-21 04:05:00,95.49,95.53,95.48,95.51,821400004.0
2007-08-21 04:06:00,95.52,95.52,95.49,95.49,631000012.0
2007-08-21 04:07:00,95.49,95.49,95.44,95.45,339000003.0
2007-08-21 04:08:00,95.45,95.49,95.44,95.48,260500001.0
2007-08-21 04:09:00,95.48,95.49,95.46,95.47,273900000.0
2007-08-21 04:10:00,95.47,95.51,95.44,95.49,359800002.0
2007-08-21 04:11:00,95.49,95.51,95.47,95.48,397200004.0
2007-08-21 04:12:00,95.47,95.48,95.42,95.43,427000000.0
2007-08-21 04:13:00,95.43,95.47,95.43,95.47,65400001.0
2007-08-21 04:14:00,95.46,95.48,95.43,95.46,246600000.0
2007-08-21 04:15:00,95.46,95.5,95.45,95.47,134600000.0
2007-08-21 04:16:00,95.48,95.49,95.42,95.43,172100000.0
2007-08-21 04:17:00,95.43,95.45,95.36,95.44,794600001.0
2007-08-21 04:18:00,95.45,95.46,95.41,95.44,298400000.0
2007-08-21 04:19:00,95.43,95.46,95.41,95.46,455600002.0
2007-08-21 04:20:00,95.47,95.5,95.44,95.46,1064700008.0
2007-08-21 04:21:00,95.47,95.47,95.41,95.43,304799996.0
2007-08-21 04:22:00,95.42,95.45,95.42,95.43,306899999.0
2007-08-21 04:23:00,95.44,95.45,95.38,95.38,400500001.0
2007-08-21 04:24:00,95.39,95.42,95.37,95.42,486299999.0
2007-08-21 04:25:00,95.42,95.46,95.39,95.44,374099994.0
2007-08-21 04:26:00,95.44,95.46,95.44,95.46,115200001.0
2007-08-21 04:27:00,95.46,95.46,95.43,95.44,230700000.0
2007-08-21 04:28:00,95.44,95.44,95.41,95.42,229200001.0
2007-08-21 04:29:00,95.42,95.43,95.42,95.42,80600000.0
2007-08-21 04:30:00,95.41,95.41,95.37,95.37,483600001.0
2007-08-21 04:31:00,95.37,95.38,95.33,95.38,695799998.0
2007-08-21 04:32:00,95.38,95.4,95.35,95.4,249400000.0
2007-08-21 04:33:00,95.4,95.42,95.39,95.42,141500001.0
2007-08-21 04:34:00,95.42,95.43,95.4,95.42,48700000.0
2007-08-21 04:35:00,95.41,95.43,95.4,95.43,155300004.0
2007-08-21 04:36:00,95.43,95.44,95.4,95.41,161499999.0
2007-08-21 04:37:00,95.41,95.44,95.41,95.42,67700002.0
2007-08-21 04:38:00,95.43,95.43,95.4,95.4,223100002.0
2007-08-21 04:39:00,95.41,95.42,95.41,95.42,202000001.0
2007-08-21 04:40:00,95.42,95.49,95.42,95.49,64500001.0
2007-08-21 04:41:00,95.49,95.49,95.44,95.47,71100000.0
2007-08-21 04:42:00,95.47,95.49,95.44,95.44,186599999.0
2007-08-21 04:43:00,95.43,95.48,95.43,95.46,279400004.0
2007-08-21 04:44:00,95.47,95.49,95.47,95.49,3200000.0
2007-08-21 04:45:00,95.49,95.53,95.49,95.5,34400000.0
2007-08-21 04:46:00,95.5,95.5,95.43,95.45,118100000.0
2007-08-21 04:47:00,95.47,95.47,95.46,95.46,4800000.0
2007-08-21 04:48:00,95.47,95.5,95.44,95.44,117400000.0
2007-08-21 04:49:00,95.44,95.44,95.41,95.41,156100000.0
2007-08-21 04:50:00,95.41,95.42,95.39,95.39,102900000.0
2007-08-21 04:51:00,95.4,95.4,95.39,95.39,20700000.0
2007-08-21 04:52:00,95.39,95.4,95.37,95.39,242100000.0
2007-08-21 04:53:00,95.38,95.38,95.36,95.37,32000000.0
2007-08-21 04:54:00,95.37,95.37,95.33,95.35,165600003.0
2007-08-21 04:55:00,95.35,95.36,95.32,95.34,58100001.0
2007-08-21 04:56:00,95.34,95.38,95.34,95.37,39200000.0
2007-08-21 04:57:00,95.36,95.36,95.32,95.34,194699999.0
2007-08-21 04:58:00,95.36,95.36,95.34,95.35,5600000.0
2007-08-21 04:59:00,95.37,95.4,95.37,95.4,17600000.0
2007-08-21 05:00:00,95.4,95.41,95.37,95.4,205200000.0
2007-08-21 05:01:00,95.4,95.41,95.38,95.41,214700001.0
2007-08-21 05:02:00,95.4,95.41,95.38,95.39,57300000.0
2007-08-21 05:03:00,95.38,95.4,95.37,95.39,106100000.0
2007-08-21 05:04:00,95.39,95.39,95.37,95.37,43100000.0
2007-08-21 05:05:00,95.38,95.4,95.37,95.4,140699999.0
2007-08-21 05:06:00,95.4,95.41,95.4,95.4,265900000.0
2007-08-21 05:07:00,95.42,95.42,95.41,95.41,5600000.0
2007-08-21 05:08:00,95.41,95.41,95.4,95.4,14400000.0
2007-08-21 05:09:00,95.4,95.41,95.39,95.4,29600000.0
2007-08-21 05:10:00,95.42,95.42,95.41,95.42,17600000.0
2007-08-21 05:11:00,95.42,95.43,95.38,95.41,122299999.0
2007-08-21 05:12:00,95.41,95.41,95.37,95.4,269600000.0
2007-08-21 05:13:00,95.4,95.4,95.37,95.37,162099999.0
2007-08-21 05:14:00,95.37,95.37,95.35,95.37,96199999.0
2007-08-21 05:15:00,95.36,95.39,95.36,95.37,36800000.0
2007-08-21 05:16:00,95.37,95.38,95.37,95.38,10400000.0
2007-08-21 05:17:00,95.39,95.4,95.38,95.38,64600001.0
2007-08-21 05:18:00,95.37,95.4,95.36,95.4,129000001.0
2007-08-21 05:19:00,95.4,95.41,95.37,95.37,123400000.0
2007-08-21 05:20:00,95.38,95.4,95.38,95.38,249000002.0
2007-08-21 05:21:00,95.39,95.39,95.38,95.38,36000000.0
2007-08-21 05:22:00,95.38,95.39,95.38,95.39,30300000.0
2007-08-21 05:23:00,95.39,95.39,95.36,95.36,108800000.0
2007-08-21 05:24:00,95.36,95.37,95.36,95.37,24800000.0
2007-08-21 05:25:00,95.37,95.39,95.37,95.39,63900000.0
2007-08-21 05:26:00,95.39,95.4,95.38,95.39,127000000.0
2007-08-21 05:27:00,95.368,95.385,95.366,95.385,244600003.0
2007-08-21 05:28:00,95.41,95.41,95.39,95.39,24500000.0
2007-08-21 05:29:00,95.4,95.41,95.39,95.4,44900000.0
2007-08-21 05:30:00,95.4,95.41,95.39,95.39,34599999.0
2007-08-21 05:31:00,95.38,95.41,95.37,95.4,184300000.0
2007-08-21 05:32:00,95.41,95.44,95.4,95.44,107900001.0
2007-08-21 05:33:00,95.44,95.45,95.38,95.38,374899997.0
2007-08-21 05:34:00,95.39,95.41,95.38,95.39,224800000.0
2007-08-21 05:35:00,95.39,95.41,95.39,95.41,126499998.0
2007-08-21 05:36:00,95.41,95.42,95.41,95.42,8800000.0
2007-08-21 05:37:00,95.42,95.43,95.42,95.43,8000000.0
2007-08-21 05:38:00,95.43,95.43,95.43,95.43,24000000.0
2007-08-21 05:39:00,95.43,95.45,95.42,95.45,185400000.0
2007-08-21 05:40:00,95.45,95.49,95.45,95.49,211300000.0
2007-08-21 05:41:00,95.49,95.51,95.49,95.5,98700000.0
2007-08-21 05:42:00,95.49,95.51,95.49,95.5,18400000.0
2007-08-21 05:43:00,95.51,95.51,95.5,95.51,14400000.0
2007-08-21 05:44:00,95.51,95.51,95.5,95.51,47200000.0
2007-08-21 05:45:00,95.51,95.52,95.51,95.51,33600000.0
2007-08-21 05:46:00,95.5,95.51,95.49,95.5,185900001.0
2007-08-21 05:47:00,95.5,95.5,95.48,95.48,36700000.0
2007-08-21 05:48:00,95.47,95.49,95.46,95.49,277800000.0
2007-08-21 05:49:00,95.49,95.5,95.48,95.48,175600001.0
2007-08-21 05:50:00,95.49,95.52,95.48,95.51,182699999.0
2007-08-21 05:51:00,95.51,95.52,95.5,95.51,61000000.0
2007-08-21 05:52:00,95.51,95.53,95.51,95.52,44600000.0
2007-08-21 05:53:00,95.52,95.52,95.49,95.49,110400002.0
2007-08-21 05:54:00,95.51,95.51,95.49,95.5,380400000.0
2007-08-21 05:55:00,95.51,95.51,95.5,95.5,122000000.0
2007-08-21 05:56:00,95.5,95.51,95.5,95.5,64900000.0
2007-08-21 05:57:00,95.51,95.51,95.48,95.5,309899998.0
2007-08-21 05:58:00,95.49,95.5,95.45,95.46,248000000.0
2007-08-21 05:59:00,95.46,95.48,95.44,95.45,226799997.0
2007-08-21 06:00:00,95.45,95.46,95.45,95.46,7200000.0
2007-08-21 06:01:00,95.46,95.46,95.44,95.45,55800000.0
2007-08-21 06:02:00,95.45,95.46,95.43,95.45,231500001.0
2007-08-21 06:03:00,95.45,95.46,95.44,95.45,223800000.0
2007-08-21 06:04:00,95.46,95.46,95.45,95.45,26300000.0
2007-08-21 06:05:00,95.45,95.46,95.43,95.43,67900001.0
2007-08-21 06:06:00,95.43,95.45,95.43,95.44,175300000.0
2007-08-21 06:07:00,95.43,95.44,95.43,95.43,73200000.0
2007-08-21 06:08:00,95.42,95.44,95.42,95.44,44000000.0
2007-08-21 06:09:00,95.44,95.44,95.43,95.44,64500000.0
2007-08-21 06:10:00,95.43,95.43,95.4,95.4,227700001.0
2007-08-21 06:11:00,95.41,95.41,95.39,95.41,412199995.0
2007-08-21 06:12:00,95.4,95.41,95.38,95.38,195200002.0
2007-08-21 06:13:00,95.38,95.38,95.34,95.34,691199997.0
2007-08-21 06:14:00,95.34,95.34,95.32,95.34,278200003.0
2007-08-21 06:15:00,95.34,95.36,95.32,95.33,506800002.0
2007-08-21 06:16:00,95.33,95.33,95.31,95.32,87400000.0
2007-08-21 06:17:00,95.32,95.35,95.31,95.33,276900002.0
2007-08-21 06:18:00,95.34,95.35,95.32,95.35,334100002.0
2007-08-21 06:19:00,95.34,95.37,95.34,95.35,108700001.0
2007-08-21 06:20:00,95.36,95.4,95.35,95.4,137200000.0
2007-08-21 06:21:00,95.4,95.41,95.38,95.4,258099996.0
2007-08-21 06:22:00,95.4,95.44,95.4,95.43,76199998.0
2007-08-21 06:23:00,95.42,95.42,95.41,95.42,36600000.0
2007-08-21 06:24:00,95.42,95.42,95.4,95.4,76900000.0
2007-08-21 06:25:00,95.4,95.42,95.4,95.41,57399999.0
2007-08-21 06:26:00,95.42,95.42,95.36,95.4,993099988.0
2007-08-21 06:27:00,95.4,95.42,95.4,95.4,318100005.0
2007-08-21 06:28:00,95.41,95.41,95.38,95.4,355599998.0
2007-08-21 06:29:00,95.4,95.4,95.36,95.38,695999989.0
2007-08-21 06:30:00,95.39,95.4,95.34,95.34,735700001.0
2007-08-21 06:31:00,95.34,95.34,95.31,95.33,1476500005.0
2007-08-21 06:32:00,95.33,95.37,95.33,95.36,587400003.0
2007-08-21 06:33:00,95.36,95.36,95.32,95.33,334300000.0
2007-08-21 06:34:00,95.32,95.35,95.31,95.31,1298999989.0
2007-08-21 06:35:00,95.33,95.35,95.31,95.34,544599999.0
2007-08-21 06:36:00,95.34,95.36,95.34,95.34,110800000.0
2007-08-21 06:37:00,95.34,95.35,95.31,95.33,1322700020.0
2007-08-21 06:38:00,95.34,95.35,95.32,95.34,712100008.0
2007-08-21 06:39:00,95.34,95.34,95.32,95.34,1015699993.0
2007-08-21 06:40:00,95.33,95.34,95.33,95.34,509400000.0
2007-08-21 06:41:00,95.34,95.36,95.32,95.33,1010700010.0
2007-08-21 06:42:00,95.33,95.33,95.31,95.32,726200001.0
2007-08-21 06:43:00,95.32,95.33,95.31,95.31,379200001.0
2007-08-21 06:44:00,95.31,95.32,95.3,95.31,322600002.0
2007-08-21 06:45:00,95.31,95.39,95.3,95.36,1256099996.0
2007-08-21 06:46:00,95.36,95.37,95.35,95.37,327499999.0
2007-08-21 06:47:00,95.37,95.37,95.33,95.36,141900000.0
2007-08-21 06:48:00,95.36,95.37,95.35,95.37,82100000.0
2007-08-21 06:49:00,95.37,95.37,95.35,95.36,162000000.0
2007-08-21 06:50:00,95.36,95.37,95.34,95.37,131200000.0
2007-08-21 06:51:00,95.36,95.36,95.35,95.36,44700000.0
2007-08-21 06:52:00,95.36,95.36,95.33,95.34,433200002.0
2007-08-21 06:53:00,95.34,95.34,95.32,95.34,445199995.0
2007-08-21 06:54:00,95.34,95.34,95.32,95.33,356699998.0
2007-08-21 06:55:00,95.33,95.36,95.32,95.33,476800002.0
2007-08-21 06:56:00,95.35,95.35,95.32,95.34,1030200008.0
2007-08-21 06:57:00,95.33,95.38,95.32,95.37,1159300003.0
2007-08-21 06:58:00,95.38,95.39,95.35,95.38,569799994.0
2007-08-21 06:59:00,95.38,95.38,95.35,95.35,210200000.0
2007-08-21 07:00:00,95.35,95.37,95.33,95.36,315500001.0
2007-08-21 07:01:00,95.36,95.38,95.34,95.38,365199995.0
2007-08-21 07:02:00,95.38,95.39,95.36,95.39,559699998.0
2007-08-21 07:03:00,95.38,95.39,95.37,95.39,379400003.0
2007-08-21 07:04:00,95.39,95.39,95.38,95.39,113499995.0
2007-08-21 07:05:00,95.39,95.43,95.39,95.43,132300002.0
2007-08-21 07:06:00,95.43,95.45,95.42,95.44,302899998.0
2007-08-21 07:07:00,95.44,95.46,95.39,95.45,839799999.0
2007-08-21 07:08:00,95.44,95.48,95.44,95.46,826800005.0
2007-08-21 07:09:00,95.46,95.5,95.45,95.47,239200008.0
2007-08-21 07:10:00,95.48,95.5,95.46,95.49,288700003.0
2007-08-21 07:11:00,95.48,95.49,95.46,95.46,155400000.0
2007-08-21 07:12:00,95.46,95.47,95.45,95.47,39800000.0
2007-08-21 07:13:00,95.47,95.47,95.46,95.47,25500000.0
2007-08-21 07:14:00,95.47,95.47,95.46,95.46,19900000.0
2007-08-21 07:15:00,95.47,95.47,95.46,95.47,52500001.0
2007-08-21 07:16:00,95.47,95.49,95.47,95.48,13600000.0
2007-08-21 07:17:00,95.48,95.48,95.44,95.45,157000003.0
2007-08-21 07:18:00,95.44,95.45,95.43,95.44,69700000.0
2007-08-21 07:19:00,95.44,95.44,95.4,95.43,521900001.0
2007-08-21 07:20:00,95.42,95.45,95.42,95.43,451899993.0
2007-08-21 07:21:00,95.44,95.45,95.42,95.44,477399997.0
2007-08-21 07:22:00,95.44,95.45,95.42,95.42,439799998.0
2007-08-21 07:23:00,95.42,95.44,95.42,95.43,260399995.0
2007-08-21 07:24:00,95.43,95.46,95.43,95.45,294900001.0
2007-08-21 07:25:00,95.44,95.45,95.43,95.44,124300002.0
2007-08-21 07:26:00,95.43,95.45,95.42,95.44,329600000.0
2007-08-21 07:27:00,95.45,95.47,95.43,95.44,538600002.0
2007-08-21 07:28:00,95.44,95.5,95.44,95.49,445999994.0
2007-08-21 07:29:00,95.49,95.5,95.46,95.47,74300000.0
2007-08-21 07:30:00,95.46,95.47,95.44,95.47,208599998.0
2007-08-21 07:31:00,95.47,95.5,95.46,95.49,24800000.0
2007-08-21 07:32:00,95.5,95.5,95.5,95.5,8000000.0
2007-08-21 07:33:00,95.5,95.52,95.49,95.49,115800000.0
2007-08-21 07:34:00,95.49,95.5,95.48,95.49,71400000.0
2007-08-21 07:35:00,95.49,95.49,95.44,95.44,132600001.0
2007-08-21 07:36:00,95.45,95.45,95.43,95.44,60700000.0
2007-08-21 07:37:00,95.44,95.45,95.43,95.43,28800000.0
2007-08-21 07:38:00,95.42,95.47,95.4,95.47,478400002.0
2007-08-21 07:39:00,95.46,95.47,95.45,95.46,86400000.0
2007-08-21 07:40:00,95.45,95.47,95.44,95.45,120300001.0
2007-08-21 07:41:00,95.45,95.46,95.41,95.41,203300001.0
2007-08-21 07:42:00,95.4,95.41,95.38,95.38,130500000.0
2007-08-21 07:43:00,95.38,95.39,95.36,95.36,242299998.0
2007-08-21 07:44:00,95.36,95.39,95.35,95.39,211399999.0
2007-08-21 07:45:00,95.38,95.4,95.37,95.37,214700000.0
2007-08-21 07:46:00,95.38,95.38,95.33,95.35,379300002.0
2007-08-21 07:47:00,95.35,95.36,95.33,95.34,83800001.0
2007-08-21 07:48:00,95.33,95.34,95.31,95.34,193100000.0
2007-08-21 07:49:00,95.34,95.34,95.28,95.29,102099999.0
2007-08-21 07:50:00,95.29,95.35,95.29,95.35,130100000.0
2007-08-21 07:51:00,95.34,95.37,95.34,95.37,220499999.0
2007-08-21 07:52:00,95.37,95.43,95.37,95.4,372399999.0
2007-08-21 07:53:00,95.41,95.43,95.38,95.41,175600000.0
2007-08-21 07:54:00,95.4,95.41,95.38,95.39,438500004.0
2007-08-21 07:55:00,95.41,95.42,95.39,95.4,451200000.0
2007-08-21 07:56:00,95.41,95.41,95.35,95.36,320299998.0
2007-08-21 07:57:00,95.36,95.38,95.34,95.36,113600000.0
2007-08-21 07:58:00,95.37,95.38,95.33,95.34,157900000.0
2007-08-21 07:59:00,95.33,95.35,95.31,95.32,286800000.0
2007-08-21 08:00:00,95.31,95.34,95.29,95.32,1253000005.0
2007-08-21 08:01:00,95.32,95.38,95.32,95.36,937700000.0
2007-08-21 08:02:00,95.37,95.37,95.34,95.35,125199999.0
2007-08-21 08:03:00,95.36,95.37,95.34,95.35,22400000.0
2007-08-21 08:04:00,95.35,95.35,95.33,95.35,37600000.0
2007-08-21 08:05:00,95.34,95.34,95.32,95.32,17600000.0
2007-08-21 08:06:00,95.32,95.32,95.26,95.3,551400003.0
2007-08-21 08:07:00,95.3,95.3,95.27,95.3,141800001.0
2007-08-21 08:08:00,95.3,95.3,95.28,95.3,96600000.0
2007-08-21 08:09:00,95.29,95.3,95.28,95.28,246099998.0
2007-08-21 08:10:00,95.28,95.3,95.28,95.3,60700000.0
2007-08-21 08:11:00,95.29,95.31,95.27,95.31,402300000.0
2007-08-21 08:12:00,95.3,95.33,95.29,95.32,195700002.0
2007-08-21 08:13:00,95.31,95.34,95.31,95.31,506600004.0
2007-08-21 08:14:00,95.3,95.31,95.27,95.31,345299997.0
2007-08-21 08:15:00,95.31,95.31,95.23,95.24,235000000.0
2007-08-21 08:16:00,95.24,95.25,95.19,95.22,742300001.0
2007-08-21 08:17:00,95.22,95.24,95.19,95.22,277500000.0
2007-08-21 08:18:00,95.23,95.25,95.21,95.24,663699997.0
2007-08-21 08:19:00,95.24,95.26,95.23,95.25,721700000.0
2007-08-21 08:20:00,95.24,95.25,95.23,95.23,233200000.0
2007-08-21 08:21:00,95.23,95.23,95.18,95.18,607400002.0
2007-08-21 08:22:00,95.19,95.2,95.14,95.16,1064999989.0
2007-08-21 08:23:00,95.16,95.21,95.15,95.2,456700007.0
2007-08-21 08:24:00,95.19,95.21,95.19,95.2,211600001.0
2007-08-21 08:25:00,95.19,95.22,95.19,95.2,199199999.0
2007-08-21 08:26:00,95.21,95.21,95.16,95.18,137900000.0
2007-08-21 08:27:00,95.17,95.2,95.15,95.2,233500002.0
2007-08-21 08:28:00,95.2,95.22,95.18,95.19,348700000.0
2007-08-21 08:29:00,95.19,95.21,95.18,95.2,274299999.0
2007-08-21 08:30:00,95.2,95.2,95.12,95.13,369700001.0
2007-08-21 08:31:00,95.14,95.14,95.11,95.13,514799993.0
2007-08-21 08:32:00,95.14,95.18,95.14,95.16,527900002.0
2007-08-21 08:33:00,95.16,95.17,95.14,95.17,925799999.0
2007-08-21 08:34:00,95.16,95.2,95.16,95.2,674700003.0
2007-08-21 08:35:00,95.19,95.22,95.18,95.21,925999988.0
2007-08-21 08:36:00,95.2,95.21,95.15,95.16,801700001.0
2007-08-21 08:37:00,95.16,95.16,95.12,95.15,461299998.0
2007-08-21 08:38:00,95.15,95.16,95.12,95.13,602100001.0
2007-08-21 08:39:00,95.14,95.14,95.09,95.11,522499999.0
2007-08-21 08:40:00,95.11,95.14,95.09,95.11,564399994.0
2007-08-21 08:41:00,95.11,95.12,95.01,95.05,1212899990.0
2007-08-21 08:42:00,95.04,95.06,95.02,95.05,893899981.0
2007-08-21 08:43:00,95.04,95.08,95.04,95.08,300799998.0
2007-08-21 08:44:00,95.09,95.11,95.07,95.09,769800000.0
2007-08-21 08:45:00,95.09,95.16,95.08,95.16,349300000.0
2007-08-21 08:46:00,95.15,95.19,95.12,95.17,704400007.0
2007-08-21 08:47:00,95.16,95.18,95.13,95.15,688400007.0
2007-08-21 08:48:00,95.16,95.18,95.12,95.15,533400003.0
2007-08-21 08:49:00,95.15,95.17,95.14,95.16,904300002.0
2007-08-21 08:50:00,95.16,95.16,95.13,95.15,874599990.0
2007-08-21 08:51:00,95.17,95.18,95.15,95.15,494600003.0
2007-08-21 08:52:00,95.15,95.23,95.15,95.21,1136700001.0
2007-08-21 08:53:00,95.22,95.22,95.18,95.18,794700014.0
2007-08-21 08:54:00,95.18,95.19,95.1,95.1,918900001.0
2007-08-21 08:55:00,95.11,95.13,95.11,95.13,98499999.0
2007-08-21 08:56:00,95.12,95.18,95.11,95.17,739199996.0
2007-08-21 08:57:00,95.17,95.17,95.11,95.13,1012399991.0
2007-08-21 08:58:00,95.13,95.13,95.07,95.12,422700002.0
2007-08-21 08:59:00,95.12,95.17,95.11,95.16,224300000.0
2007-08-21 09:00:00,95.15,95.22,95.15,95.17,842000000.0
2007-08-21 09:01:00,95.17,95.18,95.14,95.16,556900000.0
2007-08-21 09:02:00,95.15,95.18,95.13,95.17,519700002.0
2007-08-21 09:03:00,95.18,95.21,95.15,95.21,509000001.0
2007-08-21 09:04:00,95.21,95.22,95.16,95.18,358399999.0
2007-08-21 09:05:00,95.18,95.19,95.15,95.18,667000004.0
2007-08-21 09:06:00,95.18,95.22,95.15,95.2,482199998.0
2007-08-21 09:07:00,95.21,95.23,95.19,95.23,163799998.0
2007-08-21 09:08:00,95.23,95.24,95.2,95.22,868399988.0
2007-08-21 09:09:00,95.22,95.27,95.2,95.25,1095999975.0
2007-08-21 09:10:00,95.25,95.26,95.21,95.22,685200007.0
2007-08-21 09:11:00,95.22,95.27,95.22,95.24,967399998.0
2007-08-21 09:12:00,95.24,95.25,95.23,95.23,310000001.0
2007-08-21 09:13:00,95.24,95.26,95.2,95.24,534399996.0
2007-08-21 09:14:00,95.25,95.26,95.22,95.24,752799993.0
2007-08-21 09:15:00,95.24,95.29,95.22,95.25,478499995.0
2007-08-21 09:16:00,95.25,95.26,95.14,95.14,1569899998.0
2007-08-21 09:17:00,95.13,95.18,95.1,95.12,812499997.0
2007-08-21 09:18:00,95.12,95.15,95.1,95.14,788799996.0
2007-08-21 09:19:00,95.14,95.17,95.12,95.16,508299998.0
2007-08-21 09:20:00,95.16,95.16,95.11,95.13,755999993.0
2007-08-21 09:21:00,95.14,95.15,95.01,95.06,1621700000.0
2007-08-21 09:22:00,95.05,95.08,95.03,95.08,1621700000.0
2007-08-21 09:23:00,95.09,95.09,95.02,95.03,1621700000.0
2007-08-21 09:24:00,95.02,95.03,94.94,94.95,1621700000.0
2007-08-21 09:25:00,94.94,95.0,94.94,95.0,1621700000.0
2007-08-21 09:26:00,95.015,95.035,94.985,95.035,1621700000.0
2007-08-21 09:27:00,95.05,95.08,95.01,95.04,1796100001.0
2007-08-21 09:28:00,95.04,95.065,94.99,95.005,1048399999.0
2007-08-21 09:29:00,94.98,95.0,94.96,94.97,971699999.0
2007-08-21 09:30:00,94.96,95.0,94.95,95.0,971699999.0
2007-08-21 09:31:00,95.0,95.03,94.98,94.98,971699999.0
2007-08-21 09:32:00,94.98,94.98,94.89,94.92,1598000002.0
2007-08-21 09:33:00,94.92,94.985,94.92,94.965,2010199996.0
2007-08-21 09:34:00,94.96,94.96,94.86,94.86,1449500000.0
2007-08-21 09:35:00,94.85,94.925,94.845,94.85,1449500000.0
2007-08-21 09:36:00,94.81,94.89,94.81,94.86,1934100007.0
2007-08-21 09:37:00,94.85,94.89,94.85,94.89,1934100007.0
2007-08-21 09:38:00,94.88,94.91,94.84,94.84,1934100007.0
2007-08-21 09:39:00,94.85,94.85,94.8,94.81,1934100007.0
2007-08-21 09:40:00,94.8,94.86,94.8,94.805,1934100007.0
2007-08-21 09:41:00,94.81,94.81,94.75,94.75,1615399993.0
2007-08-21 09:42:00,94.74,94.75,94.68,94.7,1615399993.0
2007-08-21 09:43:00,94.69,94.79,94.68,94.77,1615399993.0
2007-08-21 09:44:00,94.78,94.835,94.76,94.83,1615399993.0
2007-08-21 09:45:00,94.825,94.84,94.79,94.825,1962100003.0
2007-08-21 09:46:00,94.83,94.86,94.81,94.83,1015000001.0
2007-08-21 09:47:00,94.835,94.85,94.8,94.8,1517500004.0
2007-08-21 09:48:00,94.795,94.81,94.77,94.785,1953499998.0
2007-08-21 09:49:00,94.79,94.795,94.74,94.74,1762800009.0
2007-08-21 09:50:00,94.75,94.82,94.75,94.815,1515300005.0
2007-08-21 09:51:00,94.83,94.87,94.83,94.87,2026500007.0
2007-08-21 09:52:00,94.87,94.95,94.87,94.95,2026500007.0
2007-08-21 09:53:00,94.95,94.965,94.91,94.91,1767699993.0
2007-08-21 09:54:00,94.91,94.94,94.89,94.92,2092600004.0
2007-08-21 09:55:00,94.915,94.93,94.865,94.91,1594699992.0
2007-08-21 09:56:00,94.905,94.93,94.89,94.92,1027699994.0
2007-08-21 09:57:00,94.91,94.93,94.9,94.91,960699997.0
2007-08-21 09:58:00,94.91,94.95,94.91,94.935,635999997.0
2007-08-21 09:59:00,94.93,94.95,94.91,94.945,1914900002.0
2007-08-21 10:00:00,94.95,94.97,94.94,94.96,1093100006.0
2007-08-21 10:01:00,94.96,94.97,94.935,94.94,1093100006.0
2007-08-21 10:02:00,94.935,94.98,94.935,94.96,1441500005.0
2007-08-21 10:03:00,94.96,95.01,94.96,94.96,1883299996.0
2007-08-21 10:04:00,94.96,95.01,94.96,95.01,798400000.0
2007-08-21 10:05:00,95.02,95.1,95.0,95.05,1303099999.0
2007-08-21 10:06:00,95.05,95.055,95.01,95.01,1303099999.0
2007-08-21 10:07:00,95.01,95.02,94.97,94.97,1894900002.0
2007-08-21 10:08:00,94.97,95.03,94.97,95.0,1538700002.0
2007-08-21 10:09:00,95.01,95.02,94.96,94.98,1802700002.0
2007-08-21 10:10:00,94.97,94.97,94.92,94.95,1802700002.0
2007-08-21 10:11:00,94.95,94.98,94.91,94.94,1418000001.0
2007-08-21 10:12:00,94.94,94.97,94.93,94.96,1084399992.0
2007-08-21 10:13:00,94.96,94.985,94.955,94.98,1236599999.0
2007-08-21 10:14:00,94.98,94.98,94.93,94.97,2049300005.0
2007-08-21 10:15:00,94.97,94.985,94.94,94.94,1315600004.0
2007-08-21 10:16:00,94.95,94.97,94.94,94.95,863600004.0
2007-08-21 10:17:00,94.955,94.97,94.94,94.97,1465700007.0
2007-08-21 10:18:00,94.97,94.97,94.945,94.955,631999999.0
2007-08-21 10:19:00,94.96,94.985,94.955,94.97,1165900000.0
2007-08-21 10:20:00,94.98,94.98,94.93,94.955,502600004.0
2007-08-21 10:21:00,94.95,94.965,94.92,94.935,1109699996.0
2007-08-21 10:22:00,94.94,94.945,94.91,94.935,911900001.0
2007-08-21 10:23:00,94.93,94.955,94.87,94.89,1669700004.0
2007-08-21 10:24:00,94.89,94.94,94.88,94.94,1382000000.0
2007-08-21 10:25:00,94.94,94.94,94.89,94.9,1539399998.0
2007-08-21 10:26:00,94.9,94.92,94.89,94.905,1747699997.0
2007-08-21 10:27:00,94.91,94.92,94.89,94.91,1630299998.0
2007-08-21 10:28:00,94.9,94.93,94.88,94.915,996100011.0
2007-08-21 10:29:00,94.915,94.94,94.91,94.925,918800004.0
2007-08-21 10:30:00,94.92,94.955,94.92,94.93,863000004.0
2007-08-21 10:31:00,94.94,94.985,94.94,94.98,1450400005.0
2007-08-21 10:32:00,94.975,94.985,94.94,94.95,1161700000.0
2007-08-21 10:33:00,94.95,94.975,94.93,94.96,1427399997.0
2007-08-21 10:34:00,94.95,94.965,94.92,94.93,1424600000.0
2007-08-21 10:35:00,94.93,94.96,94.93,94.95,1140900001.0
2007-08-21 10:36:00,94.95,94.96,94.94,94.945,629000002.0
2007-08-21 10:37:00,94.945,94.98,94.94,94.96,583200000.0
2007-08-21 10:38:00,94.96,94.97,94.95,94.96,360600000.0
2007-08-21 10:39:00,94.96,94.96,94.93,94.95,588800002.0
2007-08-21 10:40:00,94.95,94.97,94.94,94.96,725299992.0
2007-08-21 10:41:00,94.96,95.005,94.96,95.0,514100000.0
2007-08-21 10:42:00,95.0,95.005,94.98,95.0,811499995.0
2007-08-21 10:43:00,94.99,95.025,94.98,95.025,471899998.0
2007-08-21 10:44:00,95.025,95.03,95.0,95.01,505500004.0
2007-08-21 10:45:00,95.01,95.02,94.98,95.005,1334200024.0
2007-08-21 10:46:00,95.0,95.035,94.98,95.02,811200005.0
2007-08-21 10:47:00,95.02,95.09,95.0,95.075,1102000006.0
2007-08-21 10:48:00,95.075,95.08,95.045,95.055,519199999.0
2007-08-21 10:49:00,95.055,95.08,95.04,95.055,667199999.0
2007-08-21 10:50:00,95.055,95.08,95.04,95.06,1065499996.0
2007-08-21 10:51:00,95.06,95.105,95.04,95.09,1195899999.0
2007-08-21 10:52:00,95.09,95.105,95.03,95.03,1307199994.0
2007-08-21 10:53:00,95.03,95.06,95.03,95.04,1048399999.0
2007-08-21 10:54:00,95.04,95.055,95.0,95.04,1358999994.0
2007-08-21 10:55:00,95.04,95.055,95.005,95.04,1304299990.0
2007-08-21 10:56:00,95.04,95.06,95.01,95.01,1116899995.0
2007-08-21 10:57:00,95.015,95.02,94.97,94.99,1403000012.0
2007-08-21 10:58:00,94.98,95.0,94.9,94.905,1739100018.0
2007-08-21 10:59:00,94.9,94.93,94.89,94.9,484300001.0
2007-08-21 11:00:00,94.9,94.91,94.84,94.9,1181099996.0
2007-08-21 11:01:00,94.88,94.92,94.87,94.89,1021299997.0
2007-08-21 11:02:00,94.89,94.925,94.89,94.9,883300000.0
2007-08-21 11:03:00,94.9,94.925,94.89,94.91,891999997.0
2007-08-21 11:04:00,94.915,94.945,94.9,94.94,759999999.0
2007-08-21 11:05:00,94.94,94.95,94.9,94.91,1097500000.0
2007-08-21 11:06:00,94.91,94.985,94.91,94.98,1338799996.0
2007-08-21 11:07:00,94.98,95.0,94.94,94.96,1234699996.0
2007-08-21 11:08:00,94.96,94.96,94.9,94.915,1114500007.0
2007-08-21 11:09:00,94.91,94.94,94.88,94.92,1247700000.0
2007-08-21 11:10:00,94.92,94.92,94.89,94.905,651300003.0
2007-08-21 11:11:00,94.92,94.955,94.915,94.95,719299998.0
2007-08-21 11:12:00,94.955,94.97,94.94,94.97,732099994.0
2007-08-21 11:13:00,94.97,94.97,94.95,94.965,598800000.0
2007-08-21 11:14:00,94.96,94.99,94.95,94.97,1162700002.0
2007-08-21 11:15:00,94.97,94.97,94.935,94.945,459200000.0
2007-08-21 11:16:00,94.945,94.96,94.94,94.955,629400000.0
2007-08-21 11:17:00,94.955,94.955,94.945,94.95,350400000.0
2007-08-21 11:18:00,94.95,94.95,94.91,94.93,1535599998.0
2007-08-21 11:19:00,94.93,94.93,94.85,94.86,1800999999.0
2007-08-21 11:20:00,94.86,94.9,94.85,94.875,1365200010.0
2007-08-21 11:21:00,94.875,94.92,94.865,94.9,1970999998.0
2007-08-21 11:22:00,94.9,94.905,94.88,94.895,914000002.0
2007-08-21 11:23:00,94.89,94.905,94.875,94.88,555099998.0
2007-08-21 11:24:00,94.88,94.89,94.86,94.875,311600000.0
2007-08-21 11:25:00,94.865,94.89,94.85,94.89,1225700000.0
2007-08-21 11:26:00,94.89,94.89,94.84,94.88,1024099997.0
2007-08-21 11:27:00,94.88,94.9,94.855,94.855,939200004.0
2007-08-21 11:28:00,94.855,94.865,94.83,94.83,825600000.0
2007-08-21 11:29:00,94.84,94.86,94.83,94.85,1865500014.0
2007-08-21 11:30:00,94.86,94.86,94.81,94.85,1262800015.0
2007-08-21 11:31:00,94.84,94.87,94.835,94.87,1262800015.0
2007-08-21 11:32:00,94.865,94.915,94.86,94.88,1397900003.0
2007-08-21 11:33:00,94.88,94.895,94.87,94.87,945500002.0
2007-08-21 11:34:00,94.87,94.875,94.83,94.86,1618300008.0
2007-08-21 11:35:00,94.85,94.87,94.845,94.86,185900000.0
2007-08-21 11:36:00,94.855,94.88,94.85,94.875,549600000.0
2007-08-21 11:37:00,94.875,94.89,94.86,94.88,1042099998.0
2007-08-21 11:38:00,94.88,94.89,94.87,94.87,556299998.0
2007-08-21 11:39:00,94.87,94.94,94.87,94.94,1569599997.0
2007-08-21 11:40:00,94.94,94.955,94.92,94.92,516099999.0
2007-08-21 11:41:00,94.92,94.95,94.91,94.95,729500001.0
2007-08-21 11:42:00,94.95,95.0,94.935,94.97,1707899999.0
2007-08-21 11:43:00,94.97,95.03,94.96,95.025,845900002.0
2007-08-21 11:44:00,95.02,95.05,95.005,95.02,1377800001.0
2007-08-21 11:45:00,95.025,95.04,95.0,95.02,1265799990.0
2007-08-21 11:46:00,95.02,95.025,94.985,94.99,643699997.0
2007-08-21 11:47:00,94.985,95.01,94.98,94.99,1214699996.0
2007-08-21 11:48:00,94.99,94.99,94.95,94.955,814200001.0
2007-08-21 11:49:00,94.955,94.96,94.93,94.93,920700002.0
2007-08-21 11:50:00,94.93,94.94,94.92,94.92,668800003.0
2007-08-21 11:51:00,94.925,94.93,94.9,94.9,536600004.0
2007-08-21 11:52:00,94.9,94.915,94.87,94.885,669900000.0
2007-08-21 11:53:00,94.885,94.885,94.825,94.825,1215300001.0
2007-08-21 11:54:00,94.83,94.87,94.825,94.865,581600000.0
2007-08-21 11:55:00,94.865,94.89,94.865,94.88,1010899996.0
2007-08-21 11:56:00,94.885,94.905,94.88,94.89,810700003.0
2007-08-21 11:57:00,94.89,94.89,94.82,94.845,962899991.0
2007-08-21 11:58:00,94.83,94.86,94.79,94.8,1277100006.0
2007-08-21 11:59:00,94.79,94.82,94.74,94.74,1360899993.0
2007-08-21 12:00:00,94.75,94.79,94.73,94.77,1994899992.0
2007-08-21 12:01:00,94.77,94.84,94.76,94.83,1091100002.0
2007-08-21 12:02:00,94.825,94.835,94.81,94.825,1345800011.0
2007-08-21 12:03:00,94.82,94.85,94.82,94.83,1189200009.0
2007-08-21 12:04:00,94.83,94.88,94.82,94.865,497199998.0
2007-08-21 12:05:00,94.865,94.88,94.85,94.85,692299995.0
2007-08-21 12:06:00,94.85,94.85,94.82,94.835,618199998.0
2007-08-21 12:07:00,94.83,94.86,94.82,94.85,1365099994.0
2007-08-21 12:08:00,94.85,94.87,94.85,94.855,563200003.0
2007-08-21 12:09:00,94.86,94.865,94.84,94.85,732500000.0
2007-08-21 12:10:00,94.84,94.855,94.84,94.85,306700000.0
2007-08-21 12:11:00,94.85,94.85,94.81,94.815,549000001.0
2007-08-21 12:12:00,94.815,94.83,94.8,94.82,982799989.0
2007-08-21 12:13:00,94.82,94.84,94.79,94.84,562300000.0
2007-08-21 12:14:00,94.84,94.865,94.83,94.835,928999995.0
2007-08-21 12:15:00,94.83,94.84,94.81,94.815,706799995.0
2007-08-21 12:16:00,94.815,94.875,94.81,94.85,1153500001.0
2007-08-21 12:17:00,94.87,94.9,94.845,94.9,881700002.0
2007-08-21 12:18:00,94.9,94.92,94.89,94.9,1316599989.0
2007-08-21 12:19:00,94.91,94.94,94.895,94.925,808599999.0
2007-08-21 12:20:00,94.925,94.955,94.91,94.95,1027100004.0
2007-08-21 12:21:00,94.96,95.01,94.95,94.99,1228099997.0
2007-08-21 12:22:00,94.99,95.0,94.98,94.985,1079900000.0
2007-08-21 12:23:00,94.98,94.985,94.96,94.98,826299997.0
2007-08-21 12:24:00,94.97,94.97,94.94,94.96,1657800002.0
2007-08-21 12:25:00,94.965,95.01,94.95,95.01,1520099996.0
2007-08-21 12:26:00,95.02,95.08,95.01,95.07,1292499994.0
2007-08-21 12:27:00,95.05,95.07,95.025,95.03,1292499994.0
2007-08-21 12:28:00,95.03,95.04,94.98,94.985,1599099999.0
2007-08-21 12:29:00,94.995,95.04,94.96,95.025,1641899999.0
2007-08-21 12:30:00,95.025,95.1,95.02,95.08,1686999990.0
2007-08-21 12:31:00,95.09,95.12,95.06,95.12,1698100004.0
2007-08-21 12:32:00,95.11,95.19,95.11,95.13,1698100004.0
2007-08-21 12:33:00,95.1,95.16,95.09,95.1,1698100004.0
2007-08-21 12:34:00,95.11,95.14,95.08,95.13,1698100004.0
2007-08-21 12:35:00,95.14,95.22,95.11,95.16,1698100004.0
2007-08-21 12:36:00,95.15,95.16,95.09,95.1,1698100004.0
2007-08-21 12:37:00,95.1,95.11,95.03,95.1,1698100004.0
2007-08-21 12:38:00,95.1,95.155,95.09,95.14,934400000.0
2007-08-21 12:39:00,95.14,95.145,95.11,95.12,777200000.0
2007-08-21 12:40:00,95.11,95.13,95.06,95.08,1644000013.0
2007-08-21 12:41:00,95.07,95.08,95.04,95.05,1837899994.0
2007-08-21 12:42:00,95.05,95.07,95.03,95.07,1498699999.0
2007-08-21 12:43:00,95.06,95.07,95.035,95.035,760000000.0
2007-08-21 12:44:00,95.03,95.07,95.025,95.07,786400000.0
2007-08-21 12:45:00,95.07,95.09,95.065,95.085,932099997.0
2007-08-21 12:46:00,95.08,95.115,95.07,95.105,1879299994.0
2007-08-21 12:47:00,95.105,95.125,95.08,95.095,1640299993.0
2007-08-21 12:48:00,95.095,95.1,95.08,95.1,1096500004.0
2007-08-21 12:49:00,95.1,95.115,95.08,95.09,943699999.0
2007-08-21 12:50:00,95.09,95.15,95.075,95.115,2084599991.0
2007-08-21 12:51:00,95.125,95.14,95.1,95.115,593800004.0
2007-08-21 12:52:00,95.115,95.12,95.06,95.085,1037499997.0
2007-08-21 12:53:00,95.085,95.085,95.055,95.065,209199999.0
2007-08-21 12:54:00,95.065,95.09,95.06,95.09,678399999.0
2007-08-21 12:55:00,95.09,95.14,95.07,95.13,1169799999.0
2007-08-21 12:56:00,95.13,95.145,95.11,95.14,1014200003.0
2007-08-21 12:57:00,95.14,95.16,95.13,95.15,1236200008.0
2007-08-21 12:58:00,95.15,95.15,95.11,95.13,1261099998.0
2007-08-21 12:59:00,95.12,95.21,95.1,95.2,1262000000.0
2007-08-21 13:00:00,95.19,95.23,95.19,95.2,1262000000.0
2007-08-21 13:01:00,95.19,95.4,95.19,95.4,1262000000.0
2007-08-21 13:02:00,95.39,95.47,95.36,95.37,1262000000.0
2007-08-21 13:03:00,95.38,95.42,95.25,95.28,1262000000.0
2007-08-21 13:04:00,95.27,95.32,95.27,95.29,1262000000.0
2007-08-21 13:05:00,95.28,95.31,95.17,95.17,1262000000.0
2007-08-21 13:06:00,95.18,95.19,95.14,95.18,1262000000.0
2007-08-21 13:07:00,95.17,95.24,95.17,95.21,1262000000.0
2007-08-21 13:08:00,95.21,95.22,95.195,95.205,1262000000.0
2007-08-21 13:09:00,95.205,95.21,95.18,95.19,1626299995.0
2007-08-21 13:10:00,95.195,95.2,95.16,95.2,1394400005.0
2007-08-21 13:11:00,95.2,95.24,95.2,95.21,755800000.0
2007-08-21 13:12:00,95.21,95.235,95.205,95.225,755800000.0
2007-08-21 13:13:00,95.225,95.24,95.18,95.2,947500001.0
2007-08-21 13:14:00,95.2,95.235,95.18,95.22,1561199990.0
2007-08-21 13:15:00,95.22,95.23,95.2,95.23,958600006.0
2007-08-21 13:16:00,95.225,95.275,95.225,95.24,1386099996.0
2007-08-21 13:17:00,95.24,95.285,95.23,95.275,768799996.0
2007-08-21 13:18:00,95.265,95.28,95.255,95.265,443300000.0
2007-08-21 13:19:00,95.265,95.27,95.24,95.265,887800000.0
2007-08-21 13:20:00,95.27,95.27,95.23,95.23,526800000.0
2007-08-21 13:21:00,95.235,95.24,95.22,95.225,624800001.0
2007-08-21 13:22:00,95.23,95.325,95.23,95.3,1774100003.0
2007-08-21 13:23:00,95.3,95.3,95.255,95.255,1619499990.0
2007-08-21 13:24:00,95.26,95.29,95.25,95.26,1763900007.0
2007-08-21 13:25:00,95.26,95.33,95.26,95.315,844300000.0
2007-08-21 13:26:00,95.315,95.35,95.29,95.295,1163200000.0
2007-08-21 13:27:00,95.3,95.33,95.28,95.29,1843600004.0
2007-08-21 13:28:00,95.29,95.34,95.265,95.34,1312400006.0
2007-08-21 13:29:00,95.33,95.42,95.3,95.35,1991799995.0
2007-08-21 13:30:00,95.35,95.36,95.3,95.35,1547800000.0
2007-08-21 13:31:00,95.35,95.38,95.34,95.34,991699998.0
2007-08-21 13:32:00,95.34,95.38,95.32,95.355,1971899999.0
2007-08-21 13:33:00,95.355,95.37,95.33,95.34,1647399994.0
2007-08-21 13:34:00,95.34,95.375,95.34,95.345,1288700003.0
2007-08-21 13:35:00,95.34,95.36,95.33,95.36,1947900004.0
2007-08-21 13:36:00,95.36,95.38,95.35,95.36,1947900004.0
2007-08-21 13:37:00,95.36,95.365,95.32,95.32,2137400011.0
2007-08-21 13:38:00,95.32,95.34,95.31,95.31,1334300000.0
2007-08-21 13:39:00,95.33,95.39,95.3,95.37,1792400003.0
2007-08-21 13:40:00,95.39,95.45,95.38,95.42,1792400003.0
2007-08-21 13:41:00,95.42,95.45,95.4,95.41,1792400003.0
2007-08-21 13:42:00,95.41,95.41,95.355,95.37,1062300002.0
2007-08-21 13:43:00,95.37,95.41,95.36,95.41,1596299987.0
2007-08-21 13:44:00,95.39,95.41,95.38,95.38,1121099993.0
2007-08-21 13:45:00,95.4,95.44,95.4,95.42,877500005.0
2007-08-21 13:46:00,95.41,95.42,95.41,95.42,877500005.0
2007-08-21 13:47:00,95.42,95.45,95.42,95.43,654599998.0
2007-08-21 13:48:00,95.44,95.44,95.36,95.36,1927000008.0
2007-08-21 13:49:00,95.35,95.36,95.3,95.33,1927000008.0
2007-08-21 13:50:00,95.34,95.36,95.32,95.34,1927000008.0
2007-08-21 13:51:00,95.33,95.36,95.3,95.34,1927000008.0
2007-08-21 13:52:00,95.36,95.36,95.32,95.34,1927000008.0
2007-08-21 13:53:00,95.33,95.4,95.32,95.36,1927000008.0
2007-08-21 13:54:00,95.39,95.43,95.38,95.43,459100002.0
2007-08-21 13:55:00,95.41,95.43,95.4,95.42,459100002.0
2007-08-21 13:56:00,95.42,95.42,95.36,95.37,709599999.0
2007-08-21 13:57:00,95.37,95.4,95.35,95.37,861399999.0
2007-08-21 13:58:00,95.36,95.4,95.36,95.38,749100001.0
2007-08-21 13:59:00,95.39,95.405,95.36,95.4,894200001.0
2007-08-21 14:00:00,95.405,95.42,95.385,95.41,673399998.0
2007-08-21 14:01:00,95.41,95.445,95.405,95.43,439300003.0
2007-08-21 14:02:00,95.43,95.45,95.42,95.43,1245100013.0
2007-08-21 14:03:00,95.42,95.47,95.42,95.43,1012399996.0
2007-08-21 14:04:00,95.43,95.48,95.41,95.41,1673300000.0
2007-08-21 14:05:00,95.42,95.43,95.38,95.38,1722900014.0
2007-08-21 14:06:00,95.39,95.4,95.38,95.39,1722900014.0
2007-08-21 14:07:00,95.38,95.39,95.34,95.37,1722900014.0
2007-08-21 14:08:00,95.36,95.37,95.33,95.36,1722900014.0
2007-08-21 14:09:00,95.35,95.37,95.33,95.34,1722900014.0
2007-08-21 14:10:00,95.325,95.345,95.31,95.32,1722900014.0
2007-08-21 14:11:00,95.32,95.34,95.31,95.32,886599997.0
2007-08-21 14:12:00,95.32,95.37,95.32,95.33,620100000.0
2007-08-21 14:13:00,95.34,95.35,95.31,95.33,1203200000.0
2007-08-21 14:14:00,95.33,95.39,95.31,95.385,1731600007.0
2007-08-21 14:15:00,95.36,95.38,95.29,95.31,1785700001.0
2007-08-21 14:16:00,95.32,95.33,95.23,95.23,1785700001.0
2007-08-21 14:17:00,95.24,95.31,95.19,95.28,1785700001.0
2007-08-21 14:18:00,95.27,95.33,95.26,95.33,1785700001.0
2007-08-21 14:19:00,95.33,95.36,95.31,95.36,1785700001.0
2007-08-21 14:20:00,95.36,95.36,95.3,95.33,2055599989.0
2007-08-21 14:21:00,95.34,95.34,95.28,95.3,2055599989.0
2007-08-21 14:22:00,95.31,95.32,95.23,95.23,2055599989.0
2007-08-21 14:23:00,95.21,95.22,95.14,95.17,2055599989.0
2007-08-21 14:24:00,95.17,95.195,95.08,95.15,1886200006.0
2007-08-21 14:25:00,95.16,95.23,95.14,95.23,1466699994.0
2007-08-21 14:26:00,95.24,95.24,95.15,95.17,1466699994.0
2007-08-21 14:27:00,95.18,95.2,95.16,95.17,1466699994.0
2007-08-21 14:28:00,95.18,95.18,95.12,95.12,1466699994.0
2007-08-21 14:29:00,95.13,95.2,95.13,95.19,1721300010.0
2007-08-21 14:30:00,95.19,95.22,95.18,95.19,1965300008.0
2007-08-21 14:31:00,95.19,95.23,95.16,95.17,1393200006.0
2007-08-21 14:32:00,95.17,95.215,95.16,95.18,1393200006.0
2007-08-21 14:33:00,95.18,95.22,95.15,95.17,1098499990.0
2007-08-21 14:34:00,95.16,95.17,95.13,95.15,1812500007.0
2007-08-21 14:35:00,95.17,95.2,95.15,95.16,1506500007.0
2007-08-21 14:36:00,95.15,95.19,95.14,95.17,1506500007.0
2007-08-21 14:37:00,95.18,95.19,95.15,95.19,1506500007.0
2007-08-21 14:38:00,95.19,95.19,95.15,95.19,1506500007.0
2007-08-21 14:39:00,95.19,95.205,95.175,95.18,881300003.0
2007-08-21 14:40:00,95.18,95.18,95.145,95.175,1554999998.0
2007-08-21 14:41:00,95.175,95.19,95.15,95.17,981399995.0
2007-08-21 14:42:00,95.17,95.18,95.14,95.15,566299998.0
2007-08-21 14:43:00,95.15,95.16,95.13,95.13,740600003.0
2007-08-21 14:44:00,95.14,95.17,95.14,95.16,1044299992.0
2007-08-21 14:45:00,95.16,95.18,95.15,95.16,819100005.0
2007-08-21 14:46:00,95.16,95.16,95.14,95.15,479600007.0
2007-08-21 14:47:00,95.15,95.17,95.14,95.15,954900004.0
2007-08-21 14:48:00,95.15,95.16,95.13,95.14,918300004.0
2007-08-21 14:49:00,95.14,95.16,95.14,95.15,1014900026.0
2007-08-21 14:50:00,95.15,95.16,95.11,95.11,1739700011.0
2007-08-21 14:51:00,95.11,95.13,95.08,95.09,1603800006.0
2007-08-21 14:52:00,95.08,95.09,95.04,95.06,1603800006.0
2007-08-21 14:53:00,95.07,95.09,95.06,95.07,1603800006.0
2007-08-21 14:54:00,95.08,95.1,95.05,95.08,1603800006.0
2007-08-21 14:55:00,95.07,95.1,95.05,95.075,1603800006.0
2007-08-21 14:56:00,95.07,95.13,95.05,95.13,1292700002.0
2007-08-21 14:57:00,95.11,95.12,95.07,95.09,2045400008.0
2007-08-21 14:58:00,95.09,95.125,95.07,95.11,1675000005.0
2007-08-21 14:59:00,95.1,95.125,95.065,95.085,2069200010.0
2007-08-21 15:00:00,95.08,95.13,95.08,95.11,1824300008.0
2007-08-21 15:01:00,95.105,95.15,95.09,95.1,1144099995.0
2007-08-21 15:02:00,95.1,95.14,95.1,95.12,1146099995.0
2007-08-21 15:03:00,95.12,95.13,95.11,95.11,727799995.0
2007-08-21 15:04:00,95.11,95.14,95.11,95.13,874299995.0
2007-08-21 15:05:00,95.14,95.14,95.11,95.135,715000007.0
2007-08-21 15:06:00,95.13,95.135,95.11,95.12,271299997.0
2007-08-21 15:07:00,95.12,95.13,95.11,95.13,1005500001.0
2007-08-21 15:08:00,95.13,95.13,95.07,95.09,1446399995.0
2007-08-21 15:09:00,95.09,95.1,95.05,95.05,1446399995.0
2007-08-21 15:10:00,95.04,95.05,94.99,95.04,1541200001.0
2007-08-21 15:11:00,95.04,95.085,95.0,95.075,1541200001.0
2007-08-21 15:12:00,95.075,95.1,95.02,95.03,1656399992.0
2007-08-21 15:13:00,95.05,95.07,95.02,95.03,1867599997.0
2007-08-21 15:14:00,95.04,95.09,95.02,95.05,1867599997.0
2007-08-21 15:15:00,95.02,95.085,95.02,95.06,1867599997.0
2007-08-21 15:16:00,95.06,95.135,95.03,95.115,1017600008.0
2007-08-21 15:17:00,95.115,95.13,95.035,95.04,1379399996.0
2007-08-21 15:18:00,95.04,95.045,95.02,95.035,864600001.0
2007-08-21 15:19:00,95.035,95.105,95.035,95.105,1040199999.0
2007-08-21 15:20:00,95.1,95.1,95.05,95.09,1325600003.0
2007-08-21 15:21:00,95.1,95.1,95.05,95.05,1325600003.0
2007-08-21 15:22:00,95.05,95.085,95.04,95.07,1325600003.0
2007-08-21 15:23:00,95.075,95.09,95.07,95.075,242999999.0
2007-08-21 15:24:00,95.075,95.1,95.07,95.095,626900009.0
2007-08-21 15:25:00,95.095,95.115,95.065,95.075,970000003.0
2007-08-21 15:26:00,95.08,95.09,95.06,95.07,482400000.0
2007-08-21 15:27:00,95.07,95.085,95.02,95.07,1671000007.0
2007-08-21 15:28:00,95.07,95.075,95.04,95.05,673599994.0
2007-08-21 15:29:00,95.05,95.08,95.05,95.08,853800000.0
2007-08-21 15:30:00,95.08,95.08,95.0,95.005,2031200007.0
2007-08-21 15:31:00,95.01,95.01,94.97,95.0,1223800005.0
2007-08-21 15:32:00,94.99,95.01,94.95,95.0,1223800005.0
2007-08-21 15:33:00,95.0,95.08,95.0,95.08,1223800005.0
2007-08-21 15:34:00,95.08,95.08,95.02,95.03,1267700000.0
2007-08-21 15:35:00,95.03,95.045,95.02,95.03,1559399998.0
2007-08-21 15:36:00,95.03,95.04,94.99,95.015,1240999997.0
2007-08-21 15:37:00,95.01,95.07,94.99,95.07,2018799986.0
2007-08-21 15:38:00,95.06,95.07,95.02,95.04,1202100001.0
2007-08-21 15:39:00,95.03,95.08,95.02,95.065,1240600001.0
2007-08-21 15:40:00,95.09,95.13,95.08,95.1,1841199982.0
2007-08-21 15:41:00,95.11,95.17,95.09,95.16,1841199982.0
2007-08-21 15:42:00,95.15,95.22,95.15,95.16,1611099999.0
2007-08-21 15:43:00,95.155,95.2,95.14,95.16,1611099999.0
2007-08-21 15:44:00,95.16,95.16,95.13,95.16,1092399993.0
2007-08-21 15:45:00,95.16,95.24,95.15,95.2,1752100002.0
2007-08-21 15:46:00,95.2,95.22,95.14,95.17,1771599999.0
2007-08-21 15:47:00,95.17,95.18,95.13,95.15,1051300004.0
2007-08-21 15:48:00,95.15,95.18,95.14,95.16,1052800003.0
2007-08-21 15:49:00,95.16,95.16,95.13,95.14,1156699979.0
2007-08-21 15:50:00,95.13,95.18,95.13,95.18,1406600005.0
2007-08-21 15:51:00,95.18,95.2,95.16,95.17,1103200000.0
2007-08-21 15:52:00,95.17,95.21,95.16,95.17,1424599997.0
2007-08-21 15:53:00,95.17,95.19,95.15,95.15,1572499984.0
2007-08-21 15:54:00,95.15,95.16,95.13,95.14,2028400008.0
2007-08-21 15:55:00,95.14,95.17,95.13,95.16,2028400008.0
2007-08-21 15:56:00,95.16,95.225,95.15,95.21,1056700002.0
2007-08-21 15:57:00,95.21,95.22,95.15,95.18,1996299999.0
2007-08-21 15:58:00,95.17,95.18,95.12,95.13,1459999988.0
2007-08-21 15:59:00,95.13,95.16,95.1,95.13,1459999988.0
2007-08-21 16:00:00,95.135,95.15,95.1,95.13,2041600002.0
2007-08-21 16:01:00,95.12,95.13,95.05,95.07,713099998.0
2007-08-21 16:02:00,95.08,95.09,95.01,95.09,713099998.0
2007-08-21 16:03:00,95.08,95.09,95.05,95.09,713099998.0
2007-08-21 16:04:00,95.1,95.11,95.08,95.1,713099998.0
2007-08-21 16:05:00,95.1,95.11,95.05,95.06,1188300006.0
2007-08-21 16:06:00,95.06,95.095,95.04,95.07,1936900000.0
2007-08-21 16:07:00,95.07,95.085,95.055,95.07,872999996.0
2007-08-21 16:08:00,95.07,95.1,95.04,95.07,933600002.0
2007-08-21 16:09:00,95.07,95.07,95.03,95.07,1781600004.0
2007-08-21 16:10:00,95.07,95.07,95.01,95.01,1349499997.0
2007-08-21 16:11:00,95.01,95.035,95.0,95.03,1716800006.0
2007-08-21 16:12:00,95.02,95.045,95.0,95.02,1308699998.0
2007-08-21 16:13:00,95.01,95.04,95.01,95.03,2114500016.0
2007-08-21 16:14:00,95.02,95.04,94.96,94.96,2114500016.0
2007-08-21 16:15:00,94.94,94.98,94.94,94.96,1512900004.0
2007-08-21 16:16:00,94.96,95.01,94.94,95.01,1512900004.0
2007-08-21 16:17:00,95.0,95.01,94.98,94.99,1811400014.0
2007-08-21 16:18:00,95.0,95.0,94.97,94.98,1811400014.0
2007-08-21 16:19:00,94.98,95.02,94.94,95.01,1811400014.0
2007-08-21 16:20:00,95.0,95.05,94.99,95.04,1098500005.0
2007-08-21 16:21:00,95.05,95.05,95.01,95.02,1098500005.0
2007-08-21 16:22:00,95.02,95.03,94.98,95.0,1098500005.0
2007-08-21 16:23:00,95.0,95.02,94.98,94.98,1366200013.0
2007-08-21 16:24:00,94.99,95.0,94.955,95.0,2012600037.0
2007-08-21 16:25:00,94.99,95.04,94.98,95.01,2112900014.0
2007-08-21 16:26:00,95.0,95.0,94.98,94.98,2112900014.0
2007-08-21 16:27:00,94.99,95.03,94.99,95.02,2112900014.0
2007-08-21 16:28:00,95.03,95.05,95.01,95.05,2112900014.0
2007-08-21 16:29:00,95.04,95.06,95.02,95.03,2112900014.0
2007-08-21 16:30:00,95.04,95.09,95.03,95.09,2112900014.0
2007-08-21 16:31:00,95.09,95.09,95.025,95.05,2112900014.0
2007-08-21 16:32:00,95.05,95.06,95.01,95.03,1112000008.0
2007-08-21 16:33:00,95.03,95.06,95.02,95.05,2018300004.0
2007-08-21 16:34:00,95.04,95.05,95.03,95.05,2018300004.0
2007-08-21 16:35:00,95.04,95.07,95.03,95.04,2018300004.0
2007-08-21 16:36:00,95.03,95.05,95.03,95.03,2018300004.0
2007-08-21 16:37:00,95.02,95.06,95.02,95.035,2018300004.0
2007-08-21 16:38:00,95.035,95.04,95.01,95.03,1988100018.0
2007-08-21 16:39:00,95.04,95.13,95.04,95.13,1789200010.0
2007-08-21 16:40:00,95.14,95.16,95.06,95.07,1789200010.0
2007-08-21 16:41:00,95.07,95.09,95.04,95.04,1063100004.0
2007-08-21 16:42:00,95.05,95.09,95.04,95.08,1063100004.0
2007-08-21 16:43:00,95.09,95.1,95.07,95.1,1063100004.0
2007-08-21 16:44:00,95.09,95.1,95.04,95.04,1063100004.0
2007-08-21 16:45:00,95.05,95.06,95.02,95.03,1063100004.0
2007-08-21 16:46:00,95.02,95.06,95.0,95.01,1063100004.0
2007-08-21 16:47:00,95.0,95.01,94.96,95.01,1063100004.0
2007-08-21 16:48:00,94.99,95.01,94.97,94.99,1063100004.0
2007-08-21 16:49:00,94.99,95.025,94.98,94.995,1407899996.0
2007-08-21 16:50:00,94.99,95.025,94.985,95.0,522200001.0
2007-08-21 16:51:00,95.0,95.01,94.95,94.98,1241700016.0
2007-08-21 16:52:00,94.98,95.01,94.95,94.975,978200006.0
2007-08-21 16:53:00,94.98,94.99,94.96,94.96,1427299993.0
2007-08-21 16:54:00,94.96,94.975,94.93,94.96,1205599990.0
2007-08-21 16:55:00,94.96,94.97,94.94,94.96,1760300004.0
2007-08-21 16:56:00,94.95,95.0,94.93,94.98,1760300004.0
2007-08-21 16:57:00,94.99,95.03,94.975,95.03,579000010.0
2007-08-21 16:58:00,95.02,95.04,95.02,95.02,1252300004.0
2007-08-21 16:59:00,95.03,95.05,94.98,94.99,1058499998.0
2007-08-21 17:00:00,95.0,95.01,94.98,95.01,1058499998.0
2007-08-21 17:01:00,95.01,95.06,95.0,95.05,2125700004.0
2007-08-21 17:02:00,95.05,95.1,95.05,95.08,1899599997.0
2007-08-21 17:03:00,95.07,95.09,95.04,95.09,1899599997.0
2007-08-21 17:04:00,95.08,95.1,95.01,95.03,1899599997.0
2007-08-21 17:05:00,95.05,95.05,95.01,95.03,1899599997.0
2007-08-21 17:06:00,95.04,95.05,95.02,95.04,1899599997.0
2007-08-21 17:07:00,95.03,95.1,95.03,95.09,1899599997.0
2007-08-21 17:08:00,95.08,95.08,95.01,95.03,1899599997.0
2007-08-21 17:09:00,95.04,95.07,94.99,95.0,1899599997.0
2007-08-21 17:10:00,95.0,95.02,94.97,94.99,1899599997.0
2007-08-21 17:11:00,94.99,95.025,94.97,94.99,1430800005.0
2007-08-21 17:12:00,95.0,95.04,94.99,95.03,1516700002.0
2007-08-21 17:13:00,95.04,95.055,94.98,95.01,1150200002.0
2007-08-21 17:14:00,95.01,95.02,94.94,94.94,1555000000.0
2007-08-21 17:15:00,94.95,94.98,94.94,94.97,1521300015.0
2007-08-21 17:16:00,94.97,95.03,94.96,95.01,816999996.0
2007-08-21 17:17:00,95.02,95.04,95.0,95.02,2051000011.0
2007-08-21 17:18:00,95.02,95.03,94.98,94.98,1664499999.0
2007-08-21 17:19:00,94.97,95.05,94.97,95.04,1664499999.0
2007-08-21 17:20:00,95.04,95.06,95.03,95.03,1664499999.0
2007-08-21 17:21:00,95.02,95.06,95.01,95.04,1383399985.0
2007-08-21 17:22:00,95.03,95.04,94.97,95.0,1689700007.0
2007-08-21 17:23:00,95.0,95.02,94.975,94.98,1689700007.0
2007-08-21 17:24:00,94.98,95.01,94.95,95.0,2030800007.0
2007-08-21 17:25:00,95.0,95.03,94.99,95.03,1194799998.0
2007-08-21 17:26:00,95.015,95.02,94.98,94.985,1442299989.0
2007-08-21 17:27:00,94.98,95.03,94.96,95.02,1650699999.0
2007-08-21 17:28:00,95.02,95.09,95.01,95.09,1650699999.0
2007-08-21 17:29:00,95.1,95.1,95.05,95.06,1954499996.0
2007-08-21 17:30:00,95.07,95.12,95.06,95.09,1954499996.0
2007-08-21 17:31:00,95.1,95.11,95.02,95.02,1954499996.0
2007-08-21 17:32:00,95.01,95.06,94.99,95.02,1954499996.0
2007-08-21 17:33:00,95.02,95.05,95.015,95.015,1588099992.0
2007-08-21 17:34:00,95.02,95.06,95.02,95.03,1612599997.0
2007-08-21 17:35:00,95.05,95.08,95.04,95.05,1578400011.0
2007-08-21 17:36:00,95.05,95.07,95.0,95.01,1578400011.0
2007-08-21 17:37:00,95.01,95.04,95.0,95.04,912299995.0
2007-08-21 17:38:00,95.04,95.04,94.99,95.01,916700000.0
2007-08-21 17:39:00,95.01,95.035,94.97,95.015,799299999.0
2007-08-21 17:40:00,95.015,95.035,95.0,95.03,704100004.0
2007-08-21 17:41:00,95.035,95.08,95.02,95.08,388500000.0
2007-08-21 17:42:00,95.08,95.11,95.05,95.085,1916300012.0
2007-08-21 17:43:00,95.085,95.095,95.06,95.07,950200013.0
2007-08-21 17:44:00,95.09,95.1,95.07,95.09,2056254236.0
2007-08-21 17:45:00,95.075,95.1,95.06,95.1,2056254236.0
2007-08-21 17:46:00,95.1,95.145,95.09,95.115,2118999995.0
2007-08-21 17:47:00,95.115,95.15,95.09,95.135,954199999.0
2007-08-21 17:48:00,95.135,95.14,95.07,95.08,903400005.0
2007-08-21 17:49:00,95.08,95.08,95.06,95.08,892099993.0
2007-08-21 17:50:00,95.08,95.12,95.07,95.08,1873500017.0
2007-08-21 17:51:00,95.08,95.085,95.07,95.07,642500000.0
2007-08-21 17:52:00,95.07,95.115,95.07,95.08,740200000.0
2007-08-21 17:53:00,95.08,95.11,95.06,95.07,2129399994.0
2007-08-21 17:54:00,95.07,95.1,95.06,95.09,1586399992.0
2007-08-21 17:55:00,95.09,95.14,95.08,95.1,906500001.0
2007-08-21 17:56:00,95.12,95.12,95.08,95.08,426196452.0
2007-08-21 17:57:00,95.09,95.09,95.08,95.08,437100000.0
2007-08-21 17:58:00,95.08,95.09,95.07,95.07,700999992.0
2007-08-21 17:59:00,95.07,95.1,95.06,95.08,1398800002.0
2007-08-21 18:00:00,95.08,95.085,95.055,95.055,452500000.0
2007-08-21 18:01:00,95.055,95.06,95.045,95.05,578800005.0
2007-08-21 18:02:00,95.05,95.06,95.03,95.05,904200005.0
2007-08-21 18:03:00,95.05,95.09,95.04,95.08,418000002.0
2007-08-21 18:04:00,95.08,95.08,95.06,95.07,290400000.0
2007-08-21 18:05:00,95.07,95.085,95.07,95.085,267700005.0
2007-08-21 18:06:00,95.08,95.085,95.04,95.04,917499991.0
2007-08-21 18:07:00,95.03,95.04,95.01,95.015,1194600014.0
2007-08-21 18:08:00,95.02,95.04,95.015,95.03,296500000.0
2007-08-21 18:09:00,95.035,95.07,95.03,95.05,866399992.0
2007-08-21 18:10:00,95.045,95.045,95.0,95.01,1067299995.0
2007-08-21 18:11:00,95.02,95.025,95.0,95.01,556700000.0
2007-08-21 18:12:00,95.01,95.015,94.995,95.005,226000001.0
2007-08-21 18:13:00,95.0,95.02,94.99,95.01,1039599994.0
2007-08-21 18:14:00,95.01,95.055,95.0,95.05,1800599994.0
2007-08-21 18:15:00,95.05,95.05,95.005,95.02,624800000.0
2007-08-21 18:16:00,95.01,95.03,94.99,94.99,1280400002.0
2007-08-21 18:17:00,94.99,94.99,94.94,94.95,993699997.0
2007-08-21 18:18:00,94.95,94.95,94.93,94.95,969799999.0
2007-08-21 18:19:00,94.94,94.95,94.93,94.93,876699998.0
2007-08-21 18:20:00,94.93,94.99,94.93,94.96,1249699996.0
2007-08-21 18:21:00,94.94,94.98,94.94,94.97,876799999.0
2007-08-21 18:22:00,94.965,94.99,94.96,94.96,2115100003.0
2007-08-21 18:23:00,94.96,95.0,94.94,95.0,738599999.0
2007-08-21 18:24:00,94.985,95.0,94.94,94.94,842300003.0
2007-08-21 18:25:00,94.94,95.03,94.94,94.99,1700400018.0
2007-08-21 18:26:00,94.99,94.99,94.965,94.975,2002200015.0
2007-08-21 18:27:00,94.99,95.0,94.97,94.99,1294700007.0
2007-08-21 18:28:00,95.0,95.02,94.98,94.98,1294700007.0
2007-08-21 18:29:00,94.98,94.99,94.97,94.98,1294700007.0
2007-08-21 18:30:00,94.98,94.99,94.85,94.9,923600005.0
2007-08-21 18:31:00,94.89,94.95,94.88,94.9,923600005.0
2007-08-21 18:32:00,94.91,94.91,94.89,94.9,923600005.0
2007-08-21 18:33:00,94.895,94.9,94.84,94.85,1374099999.0
2007-08-21 18:34:00,94.85,94.895,94.84,94.86,1047588146.0
2007-08-21 18:35:00,94.86,94.88,94.85,94.87,526200001.0
2007-08-21 18:36:00,94.87,94.885,94.85,94.85,467399999.0
2007-08-21 18:37:00,94.85,94.885,94.84,94.855,1000299997.0
2007-08-21 18:38:00,94.85,94.885,94.845,94.855,619900000.0
2007-08-21 18:39:00,94.85,94.85,94.82,94.84,353700000.0
2007-08-21 18:40:00,94.835,94.845,94.82,94.83,353700000.0
2007-08-21 18:41:00,94.84,94.89,94.83,94.88,1733699986.0
2007-08-21 18:42:00,94.86,94.88,94.84,94.845,1733699986.0
2007-08-21 18:43:00,94.85,94.85,94.81,94.84,620800000.0
2007-08-21 18:44:00,94.84,94.84,94.75,94.75,1331899997.0
2007-08-21 18:45:00,94.75,94.79,94.75,94.78,1949400001.0
2007-08-21 18:46:00,94.78,94.81,94.78,94.8,578200001.0
2007-08-21 18:47:00,94.8,94.825,94.77,94.77,1253399991.0
2007-08-21 18:48:00,94.78,94.78,94.75,94.77,1125499998.0
2007-08-21 18:49:00,94.77,94.79,94.75,94.76,1085600009.0
2007-08-21 18:50:00,94.76,94.78,94.76,94.77,666299998.0
2007-08-21 18:51:00,94.77,94.79,94.77,94.79,1172399999.0
2007-08-21 18:52:00,94.79,94.85,94.79,94.85,311000000.0
2007-08-21 18:53:00,94.85,94.85,94.81,94.83,523399997.0
2007-08-21 18:54:00,94.83,94.84,94.785,94.81,441100002.0
2007-08-21 18:55:00,94.805,94.86,94.79,94.86,1174599996.0
2007-08-21 18:56:00,94.86,94.87,94.81,94.83,709200002.0
2007-08-21 18:57:00,94.82,94.84,94.78,94.79,709200002.0
2007-08-21 18:58:00,94.78,94.79,94.75,94.77,2013500007.0
2007-08-21 18:59:00,94.76,94.805,94.76,94.805,1084200010.0
2007-08-21 19:00:00,94.81,94.83,94.805,94.815,742599993.0
2007-08-21 19:01:00,94.815,94.825,94.805,94.81,649799998.0
2007-08-21 19:02:00,94.81,94.83,94.78,94.795,1683142487.0
2007-08-21 19:03:00,94.795,94.8,94.78,94.79,873900002.0
2007-08-21 19:04:00,94.79,94.8,94.78,94.78,892699995.0
2007-08-21 19:05:00,94.79,94.805,94.79,94.795,309000000.0
2007-08-21 19:06:00,94.795,94.8,94.78,94.78,945999997.0
2007-08-21 19:07:00,94.78,94.79,94.76,94.77,2120300003.0
2007-08-21 19:08:00,94.77,94.78,94.765,94.77,297400000.0
2007-08-21 19:09:00,94.77,94.8,94.76,94.79,1149400014.0
2007-08-21 19:10:00,94.79,94.8,94.76,94.77,578000001.0
2007-08-21 19:11:00,94.76,94.77,94.75,94.75,302300002.0
2007-08-21 19:12:00,94.75,94.76,94.74,94.75,721000006.0
2007-08-21 19:13:00,94.75,94.77,94.74,94.76,603300003.0
2007-08-21 19:14:00,94.76,94.78,94.75,94.76,1397939248.0
2007-08-21 19:15:00,94.76,94.81,94.76,94.81,1663533068.0
2007-08-21 19:16:00,94.81,94.82,94.78,94.78,1660099997.0
2007-08-21 19:17:00,94.78,94.83,94.77,94.8,781699997.0
2007-08-21 19:18:00,94.8,94.81,94.79,94.8,456800000.0
2007-08-21 19:19:00,94.8,94.81,94.77,94.8,1181000005.0
2007-08-21 19:20:00,94.8,94.83,94.79,94.815,1772400009.0
2007-08-21 19:21:00,94.82,94.83,94.81,94.815,747599999.0
2007-08-21 19:22:00,94.82,94.83,94.81,94.825,1028799999.0
2007-08-21 19:23:00,94.83,94.84,94.825,94.84,383900000.0
2007-08-21 19:24:00,94.84,94.84,94.81,94.82,466400001.0
2007-08-21 19:25:00,94.82,94.83,94.78,94.82,1364699995.0
2007-08-21 19:26:00,94.82,94.87,94.81,94.87,1002600001.0
2007-08-21 19:27:00,94.85,94.88,94.85,94.88,997300000.0
2007-08-21 19:28:00,94.89,94.91,94.88,94.89,1420800000.0
2007-08-21 19:29:00,94.91,94.91,94.86,94.88,1596999999.0
2007-08-21 19:30:00,94.86,94.88,94.855,94.875,1596999999.0
2007-08-21 19:31:00,94.88,94.88,94.865,94.87,591500000.0
2007-08-21 19:32:00,94.87,94.89,94.86,94.88,477600000.0
2007-08-21 19:33:00,94.88,94.89,94.87,94.88,292800000.0
2007-08-21 19:34:00,94.88,94.89,94.87,94.89,218400000.0
2007-08-21 19:35:00,94.89,94.89,94.86,94.875,432099998.0
2007-08-21 19:36:00,94.88,94.89,94.85,94.87,718799998.0
2007-08-21 19:37:00,94.88,94.9,94.86,94.875,1704900003.0
2007-08-21 19:38:00,94.88,94.94,94.88,94.93,621799997.0
2007-08-21 19:39:00,94.92,94.94,94.89,94.9,621799997.0
2007-08-21 19:40:00,94.89,94.92,94.88,94.89,621799997.0
2007-08-21 19:41:00,94.88,94.9,94.86,94.87,621799997.0
2007-08-21 19:42:00,94.87,94.87,94.83,94.83,644499994.0
2007-08-21 19:43:00,94.83,94.84,94.825,94.84,710299999.0
2007-08-21 19:44:00,94.85,94.85,94.83,94.83,1655299988.0
2007-08-21 19:45:00,94.83,94.84,94.82,94.83,1284699984.0
2007-08-21 19:46:00,94.83,94.84,94.815,94.83,601200001.0
2007-08-21 19:47:00,94.83,94.85,94.81,94.84,828000000.0
2007-08-21 19:48:00,94.84,94.86,94.82,94.84,1555400000.0
2007-08-21 19:49:00,94.84,94.85,94.81,94.815,1983299999.0
2007-08-21 19:50:00,94.815,94.84,94.81,94.84,853299993.0
2007-08-21 19:51:00,94.84,94.85,94.83,94.83,1015500000.0
2007-08-21 19:52:00,94.83,94.83,94.8,94.8,664800000.0
2007-08-21 19:53:00,94.8,94.82,94.8,94.8,700099996.0
2007-08-21 19:54:00,94.8,94.81,94.77,94.77,1246631768.0
2007-08-21 19:55:00,94.77,94.77,94.72,94.75,1303500003.0
2007-08-21 19:56:00,94.74,94.77,94.74,94.76,1524599989.0
2007-08-21 19:57:00,94.76,94.77,94.75,94.76,932300001.0
2007-08-21 19:58:00,94.75,94.765,94.72,94.765,1557000009.0
2007-08-21 19:59:00,94.765,94.77,94.74,94.74,841199998.0
2007-08-21 20:00:00,94.74,94.745,94.71,94.735,1040800003.0
2007-08-21 20:01:00,94.73,94.75,94.73,94.75,272899998.0
2007-08-21 20:02:00,94.75,94.75,94.745,94.75,121800000.0
2007-08-21 20:03:00,94.75,94.8,94.75,94.79,313299999.0
2007-08-21 20:04:00,94.79,94.82,94.79,94.8,236599999.0
2007-08-21 20:05:00,94.79,94.8,94.79,94.8,484100007.0
2007-08-21 20:06:00,94.79,94.81,94.77,94.77,796399997.0
2007-08-21 20:07:00,94.78,94.78,94.75,94.76,1353100002.0
2007-08-21 20:08:00,94.75,94.77,94.74,94.755,1127599995.0
2007-08-21 20:09:00,94.77,94.78,94.74,94.76,1002800012.0
2007-08-21 20:10:00,94.755,94.77,94.75,94.76,956699995.0
2007-08-21 20:11:00,94.77,94.78,94.76,94.77,583799996.0
2007-08-21 20:12:00,94.77,94.77,94.76,94.76,1350999976.0
2007-08-21 20:13:00,94.76,94.775,94.75,94.77,711700004.0
2007-08-21 20:14:00,94.765,94.77,94.75,94.76,511099994.0
2007-08-21 20:15:00,94.77,94.77,94.72,94.73,547100004.0
2007-08-21 20:16:00,94.73,94.75,94.685,94.7,1322200001.0
2007-08-21 20:17:00,94.7,94.73,94.69,94.72,1247399997.0
2007-08-21 20:18:00,94.72,94.73,94.68,94.68,2096199990.0
2007-08-21 20:19:00,94.69,94.72,94.68,94.71,2096199990.0
2007-08-21 20:20:00,94.695,94.7,94.67,94.69,2096199990.0
2007-08-21 20:21:00,94.69,94.7,94.685,94.7,1256900008.0
2007-08-21 20:22:00,94.69,94.715,94.69,94.71,1197099984.0
2007-08-21 20:23:00,94.71,94.71,94.7,94.71,316200006.0
2007-08-21 20:24:00,94.71,94.755,94.705,94.745,550199997.0
2007-08-21 20:25:00,94.74,94.76,94.73,94.76,1204399992.0
2007-08-21 20:26:00,94.765,94.765,94.735,94.74,624099992.0
2007-08-21 20:27:00,94.74,94.76,94.735,94.75,251100001.0
2007-08-21 20:28:00,94.75,94.75,94.745,94.75,75200000.0
2007-08-21 20:29:00,94.75,94.75,94.7,94.7,851699996.0
2007-08-21 20:30:00,94.71,94.71,94.67,94.7,1702699999.0
2007-08-21 20:31:00,94.7,94.725,94.69,94.72,551900000.0
2007-08-21 20:32:00,94.715,94.715,94.7,94.7,552300003.0
2007-08-21 20:33:00,94.7,94.7,94.64,94.67,1043900003.0
2007-08-21 20:34:00,94.67,94.67,94.64,94.65,1152300004.0
2007-08-21 20:35:00,94.645,94.685,94.64,94.68,824100001.0
2007-08-21 20:36:00,94.68,94.69,94.66,94.67,1510600021.0
2007-08-21 20:37:00,94.67,94.7,94.67,94.695,1932199999.0
2007-08-21 20:38:00,94.7,94.7,94.68,94.69,348400000.0
2007-08-21 20:39:00,94.69,94.7,94.67,94.685,1923899998.0
2007-08-21 20:40:00,94.68,94.705,94.66,94.685,1432999996.0
2007-08-21 20:41:00,94.69,94.725,94.685,94.715,600900000.0
2007-08-21 20:42:00,94.715,94.725,94.67,94.67,933300000.0
2007-08-21 20:43:00,94.69,94.71,94.67,94.69,103199999.0
2007-08-21 20:44:00,94.7,94.7,94.68,94.69,103199999.0
2007-08-21 20:45:00,94.69,94.69,94.665,94.67,578000000.0
2007-08-21 20:46:00,94.675,94.72,94.67,94.72,803200000.0
2007-08-21 20:47:00,94.72,94.73,94.715,94.73,293300000.0
2007-08-21 20:48:00,94.73,94.74,94.715,94.72,860599997.0
2007-08-21 20:49:00,94.725,94.75,94.725,94.73,735900003.0
2007-08-21 20:50:00,94.73,94.75,94.72,94.74,930600003.0
2007-08-21 20:51:00,94.74,94.76,94.73,94.745,1729700002.0
2007-08-21 20:52:00,94.745,94.765,94.735,94.745,986999995.0
2007-08-21 20:53:00,94.75,94.755,94.73,94.74,1626499993.0
2007-08-21 20:54:00,94.75,94.78,94.74,94.75,1749600004.0
2007-08-21 20:55:00,94.76,94.77,94.75,94.75,1749600004.0
2007-08-21 20:56:00,94.73,94.79,94.73,94.79,1749600004.0
2007-08-21 20:57:00,94.79,94.8,94.77,94.77,428100000.0
2007-08-21 20:58:00,94.77,94.79,94.77,94.78,424900000.0
2007-08-21 20:59:00,94.78,94.85,94.77,94.84,2083099991.0
2007-08-21 21:00:00,94.86,94.89,94.84,94.86,1674399998.0
2007-08-21 21:01:00,94.87,94.92,94.87,94.92,1674399998.0
2007-08-21 21:02:00,94.92,94.94,94.9,94.93,952899996.0
2007-08-21 21:03:00,94.94,94.94,94.91,94.91,952899996.0
2007-08-21 21:04:00,94.9,94.9,94.88,94.89,952899996.0
2007-08-21 21:05:00,94.89,94.93,94.87,94.92,1803199992.0
2007-08-21 21:06:00,94.91,94.94,94.91,94.91,1828599995.0
2007-08-21 21:07:00,94.91,94.94,94.9,94.91,1828599995.0
2007-08-21 21:08:00,94.915,94.92,94.86,94.86,1763500005.0
2007-08-21 21:09:00,94.87,94.88,94.87,94.87,726599996.0
2007-08-21 21:10:00,94.87,94.87,94.82,94.83,1988599982.0
2007-08-21 21:11:00,94.83,94.84,94.82,94.83,909299997.0
2007-08-21 21:12:00,94.83,94.84,94.83,94.83,244799997.0
2007-08-21 21:13:00,94.83,94.86,94.83,94.86,342699995.0
2007-08-21 21:14:00,94.87,94.87,94.84,94.85,752400006.0
2007-08-21 21:15:00,94.87,94.87,94.81,94.82,1235399999.0
2007-08-21 21:16:00,94.81,94.83,94.81,94.82,1235399999.0
2007-08-21 21:17:00,94.82,94.83,94.81,94.83,848599982.0
2007-08-21 21:18:00,94.83,94.84,94.81,94.82,394700003.0
2007-08-21 21:19:00,94.81,94.82,94.79,94.8,681600007.0
2007-08-21 21:20:00,94.8,94.82,94.79,94.8,1066599999.0
2007-08-21 21:21:00,94.8,94.8,94.78,94.795,1260200000.0
2007-08-21 21:22:00,94.795,94.815,94.78,94.81,451400003.0
2007-08-21 21:23:00,94.81,94.81,94.78,94.79,614400005.0
2007-08-21 21:24:00,94.79,94.79,94.77,94.79,1533399983.0
2007-08-21 21:25:00,94.79,94.81,94.79,94.8,817200010.0
2007-08-21 21:26:00,94.8,94.815,94.765,94.78,1312000000.0
2007-08-21 21:27:00,94.78,94.78,94.765,94.77,204700000.0
2007-08-21 21:28:00,94.77,94.8,94.77,94.79,368700000.0
2007-08-21 21:29:00,94.79,94.8,94.78,94.8,403900000.0
2007-08-21 21:30:00,94.8,94.84,94.79,94.8,1300000001.0
2007-08-21 21:31:00,94.8,94.82,94.79,94.81,937900005.0
2007-08-21 21:32:00,94.81,94.85,94.8,94.85,905600003.0
2007-08-21 21:33:00,94.84,94.89,94.83,94.86,925400004.0
2007-08-21 21:34:00,94.86,94.875,94.84,94.845,748799997.0
2007-08-21 21:35:00,94.845,94.85,94.82,94.84,2097599999.0
2007-08-21 21:36:00,94.84,94.85,94.83,94.84,1753800011.0
2007-08-21 21:37:00,94.83,94.85,94.82,94.82,1133800000.0
2007-08-21 21:38:00,94.825,94.85,94.81,94.83,1016300004.0
2007-08-21 21:39:00,94.83,94.84,94.82,94.83,1058499998.0
2007-08-21 21:40:00,94.83,94.83,94.785,94.795,797800004.0
2007-08-21 21:41:00,94.795,94.8,94.78,94.795,844499993.0
2007-08-21 21:42:00,94.8,94.83,94.795,94.81,196800005.0
2007-08-21 21:43:00,94.81,94.815,94.8,94.81,428599999.0
2007-08-21 21:44:00,94.81,94.815,94.805,94.805,406499998.0
2007-08-21 21:45:00,94.805,94.84,94.805,94.83,229099999.0
2007-08-21 21:46:00,94.83,94.83,94.8,94.81,708100001.0
2007-08-21 21:47:00,94.805,94.83,94.79,94.82,766899993.0
2007-08-21 21:48:00,94.81,94.83,94.81,94.82,1038800004.0
2007-08-21 21:49:00,94.82,94.83,94.8,94.81,661300001.0
2007-08-21 21:50:00,94.8,94.81,94.79,94.8,739500003.0
2007-08-21 21:51:00,94.8,94.82,94.79,94.8,1273299997.0
2007-08-21 21:52:00,94.8,94.82,94.8,94.8,1074799996.0
2007-08-21 21:53:00,94.8,94.82,94.795,94.795,699199997.0
2007-08-21 21:54:00,94.8,94.8,94.78,94.79,715200004.0
2007-08-21 21:55:00,94.79,94.79,94.765,94.77,1558999993.0
2007-08-21 21:56:00,94.77,94.78,94.75,94.76,1240299990.0
2007-08-21 21:57:00,94.76,94.77,94.755,94.76,126500000.0
2007-08-21 21:58:00,94.76,94.78,94.75,94.77,421800000.0
2007-08-21 21:59:00,94.77,94.785,94.76,94.785,612899998.0
2007-08-21 22:00:00,94.78,94.79,94.77,94.77,466600001.0
2007-08-21 22:01:00,94.77,94.78,94.77,94.78,77600000.0
2007-08-21 22:02:00,94.78,94.785,94.78,94.785,48000000.0
2007-08-21 22:03:00,94.785,94.785,94.76,94.77,390899996.0
2007-08-21 22:04:00,94.77,94.77,94.76,94.765,233500001.0
2007-08-21 22:05:00,94.77,94.77,94.76,94.76,108000000.0
2007-08-21 22:06:00,94.76,94.78,94.75,94.76,646099994.0
2007-08-21 22:07:00,94.78,94.78,94.76,94.77,434000003.0
2007-08-21 22:08:00,94.77,94.77,94.75,94.76,178099999.0
2007-08-21 22:09:00,94.76,94.77,94.76,94.77,555700007.0
2007-08-21 22:10:00,94.77,94.77,94.76,94.76,254900008.0
2007-08-21 22:11:00,94.77,94.78,94.76,94.76,374300001.0
2007-08-21 22:12:00,94.76,94.79,94.76,94.79,574299997.0
2007-08-21 22:13:00,94.79,94.79,94.79,94.79,357399998.0
2007-08-21 22:14:00,94.79,94.79,94.79,94.79,121200000.0
2007-08-21 22:15:00,94.8,94.8,94.78,94.8,997399995.0
2007-08-21 22:16:00,94.795,94.8,94.75,94.8,431100002.0
2007-08-21 22:17:00,94.8,94.815,94.785,94.795,745099997.0
2007-08-21 22:18:00,94.795,94.81,94.79,94.81,265900000.0
2007-08-21 22:19:00,94.805,94.81,94.795,94.8,231200000.0
2007-08-21 22:20:00,94.8,94.81,94.78,94.795,929299998.0
2007-08-21 22:21:00,94.795,94.795,94.78,94.78,309600000.0
2007-08-21 22:22:00,94.78,94.8,94.77,94.79,581199999.0
2007-08-21 22:23:00,94.79,94.8,94.79,94.8,157000000.0
2007-08-21 22:24:00,94.8,94.8,94.78,94.8,217699999.0
2007-08-21 22:25:00,94.8,94.81,94.79,94.8,287600001.0
2007-08-21 22:26:00,94.8,94.8,94.8,94.8,194300000.0
2007-08-21 22:27:00,94.8,94.8,94.79,94.79,63900002.0
2007-08-21 22:28:00,94.8,94.805,94.79,94.79,113099999.0
2007-08-21 22:29:00,94.805,94.81,94.8,94.8,82300000.0
2007-08-21 22:30:00,94.8,94.8,94.79,94.795,97499999.0
2007-08-21 22:31:00,94.795,94.81,94.79,94.8,298600000.0
2007-08-21 22:32:00,94.805,94.805,94.79,94.8,229500002.0
2007-08-21 22:33:00,94.8,94.81,94.8,94.8,267199998.0
2007-08-21 22:34:00,94.8,94.815,94.79,94.81,801000002.0
2007-08-21 22:35:00,94.8,94.82,94.8,94.82,178300000.0
2007-08-21 22:36:00,94.82,94.83,94.8,94.81,284900000.0
2007-08-21 22:37:00,94.82,94.82,94.82,94.82,45600000.0
2007-08-21 22:38:00,94.82,94.82,94.82,94.82,86400000.0
2007-08-21 22:39:00,94.82,94.82,94.8,94.82,135400000.0
2007-08-21 22:40:00,94.8,94.82,94.8,94.82,70500000.0
2007-08-21 22:41:00,94.82,94.82,94.82,94.82,131200000.0
2007-08-21 22:42:00,94.82,94.84,94.82,94.84,370600002.0
2007-08-21 22:43:00,94.84,94.84,94.83,94.84,140800003.0
2007-08-21 22:44:00,94.84,94.86,94.83,94.86,387199999.0
2007-08-21 22:45:00,94.86,94.86,94.83,94.84,469100000.0
2007-08-21 22:46:00,94.84,94.86,94.84,94.85,254400001.0
2007-08-21 22:47:00,94.85,94.86,94.85,94.86,238400001.0
2007-08-21 22:48:00,94.844,94.846,94.807,94.833,116699999.0
2007-08-21 22:49:00,94.855,94.86,94.83,94.85,228900001.0
2007-08-21 22:50:00,94.85,94.86,94.83,94.83,181400001.0
2007-08-21 22:51:00,94.83,94.87,94.83,94.83,228199999.0
2007-08-21 22:52:00,94.86,94.88,94.84,94.88,280100001.0
2007-08-21 22:53:00,94.88,94.88,94.865,94.87,159200000.0
2007-08-21 22:54:00,94.87,94.87,94.86,94.86,53600000.0
2007-08-21 22:55:00,94.865,94.87,94.82,94.85,562699999.0
2007-08-21 22:56:00,94.85,94.86,94.84,94.85,513600000.0
2007-08-21 22:57:00,94.85,94.86,94.82,94.85,188300000.0
2007-08-21 22:58:00,94.845,94.87,94.84,94.87,378200000.0
2007-08-21 22:59:00,94.87,94.87,94.82,94.83,179799999.0
2007-08-21 23:00:00,94.82,94.84,94.81,94.81,72299999.0
2007-08-21 23:01:00,94.82,94.85,94.82,94.85,34500000.0
2007-08-21 23:02:00,94.85,94.85,94.82,94.83,65200000.0
2007-08-21 23:03:00,94.83,94.83,94.83,94.83,85800000.0
2007-08-21 23:04:00,94.83,94.86,94.83,94.84,70900000.0
2007-08-21 23:05:00,94.85,94.87,94.82,94.86,94100000.0
2007-08-21 23:06:00,94.86,94.88,94.86,94.86,79300000.0
2007-08-21 23:07:00,94.87,94.87,94.83,94.85,220600000.0
2007-08-21 23:08:00,94.85,94.86,94.83,94.83,20600000.0
2007-08-21 23:09:00,94.83,94.83,94.83,94.83,32300001.0
2007-08-21 23:10:00,94.83,94.84,94.8,94.81,135788754.0
2007-08-21 23:11:00,94.82,94.82,94.8,94.82,38488716.0
2007-08-21 23:12:00,94.82,94.82,94.79,94.79,32000000.0
2007-08-21 23:13:00,94.78,94.79,94.75,94.77,166154800.0
2007-08-21 23:14:00,94.77,94.77,94.75,94.76,81054792.0
2007-08-21 23:15:00,94.77,94.8,94.77,94.77,117600000.0
2007-08-21 23:16:00,94.795,94.8,94.77,94.795,46500000.0
2007-08-21 23:17:00,94.78,94.81,94.78,94.78,97200000.0
2007-08-21 23:18:00,94.78,94.835,94.78,94.82,170700001.0
2007-08-21 23:19:00,94.82,94.82,94.78,94.81,236400000.0
2007-08-21 23:20:00,94.805,94.82,94.78,94.82,162100000.0
2007-08-21 23:21:00,94.82,94.82,94.77,94.79,70500000.0
2007-08-21 23:22:00,94.79,94.8,94.76,94.76,103600000.0
2007-08-21 23:23:00,94.76,94.78,94.76,94.76,26200000.0
2007-08-21 23:24:00,94.76,94.785,94.74,94.77,237100003.0
2007-08-21 23:25:00,94.78,94.78,94.76,94.78,135300000.0
2007-08-21 23:26:00,94.76,94.825,94.72,94.81,266900000.0
2007-08-21 23:27:00,94.78,94.82,94.78,94.81,58200000.0
2007-08-21 23:28:00,94.81,94.81,94.75,94.76,340600000.0
2007-08-21 23:29:00,94.8,94.8,94.77,94.8,105099999.0
2007-08-21 23:30:00,94.795,94.8,94.77,94.79,161199999.0
2007-08-21 23:31:00,94.74,94.761,94.736,94.759,351300005.0
2007-08-21 23:32:00,94.79,94.79,94.775,94.775,34200000.0
2007-08-21 23:33:00,94.77,94.78,94.77,94.775,110200000.0
2007-08-21 23:34:00,94.775,94.78,94.73,94.73,82899999.0
2007-08-21 23:35:00,94.73,94.77,94.71,94.76,375599996.0
2007-08-21 23:36:00,94.74,94.755,94.67,94.71,238999999.0
2007-08-21 23:37:00,94.75,94.75,94.71,94.73,153400000.0
2007-08-21 23:38:00,94.73,94.73,94.68,94.71,153500000.0
2007-08-21 23:39:00,94.69,94.74,94.68,94.68,226400000.0
2007-08-21 23:40:00,94.71,94.73,94.68,94.72,116900000.0
2007-08-21 23:41:00,94.69,94.7,94.68,94.7,93200000.0
2007-08-21 23:42:00,94.7,94.72,94.7,94.7,70400000.0
2007-08-21 23:43:00,94.7,94.72,94.66,94.66,353600000.0
2007-08-21 23:44:00,94.7,94.71,94.69,94.7,262000001.0
2007-08-21 23:45:00,94.69,94.71,94.68,94.68,108800001.0
2007-08-21 23:46:00,94.715,94.72,94.64,94.65,381700000.0
2007-08-21 23:47:00,94.7,94.7,94.66,94.7,85300000.0
2007-08-21 23:48:00,94.7,94.73,94.7,94.7,119900000.0
2007-08-21 23:49:00,94.7,94.71,94.7,94.71,116000000.0
2007-08-21 23:50:00,94.705,94.71,94.69,94.69,166400000.0
2007-08-21 23:51:00,94.69,94.7,94.66,94.69,304200000.0
2007-08-21 23:52:00,94.67,94.7,94.67,94.69,151600000.0
2007-08-21 23:53:00,94.695,94.7,94.66,94.66,101700000.0
2007-08-21 23:54:00,94.68,94.685,94.68,94.68,120800000.0
2007-08-21 23:55:00,94.685,94.69,94.66,94.67,272100000.0
2007-08-21 23:56:00,94.65,94.705,94.65,94.705,177599999.0
2007-08-21 23:57:00,94.7,94.71,94.66,94.71,223100000.0
2007-08-21 23:58:00,94.71,94.71,94.63,94.67,351300001.0
2007-08-21 23:59:00,94.65,94.67,94.64,94.655,168100000.0
2007-08-22 00:00:00,94.63,94.67,94.59,94.61,419200000.0
2007-08-22 00:01:00,94.64,94.66,94.62,94.65,446600001.0
2007-08-22 00:02:00,94.64,94.68,94.64,94.64,215700000.0
2007-08-22 00:03:00,94.64,94.73,94.64,94.7,280200000.0
2007-08-22 00:04:00,94.7,94.74,94.68,94.72,452100000.0
2007-08-22 00:05:00,94.72,94.74,94.69,94.715,659500001.0
2007-08-22 00:06:00,94.715,94.74,94.715,94.72,370400002.0
2007-08-22 00:07:00,94.72,94.72,94.715,94.715,24800000.0
2007-08-22 00:08:00,94.71,94.71,94.71,94.71,25600000.0
2007-08-22 00:09:00,94.71,94.71,94.7,94.71,80100000.0
2007-08-22 00:10:00,94.71,94.72,94.71,94.715,151200000.0
2007-08-22 00:11:00,94.715,94.72,94.7,94.72,160000000.0
2007-08-22 00:12:00,94.72,94.72,94.68,94.69,329500000.0
2007-08-22 00:13:00,94.7,94.7,94.66,94.68,222900000.0
2007-08-22 00:14:00,94.68,94.68,94.63,94.655,334799999.0
2007-08-22 00:15:00,94.63,94.66,94.62,94.64,140200000.0
2007-08-22 00:16:00,94.64,94.69,94.64,94.68,528100007.0
2007-08-22 00:17:00,94.685,94.7,94.65,94.695,270099999.0
2007-08-22 00:18:00,94.7,94.7,94.66,94.68,334000001.0
2007-08-22 00:19:00,94.68,94.68,94.65,94.655,160300000.0
2007-08-22 00:20:00,94.66,94.66,94.65,94.65,176000001.0
2007-08-22 00:21:00,94.65,94.655,94.63,94.63,170600001.0
2007-08-22 00:22:00,94.64,94.65,94.63,94.64,237200000.0
2007-08-22 00:23:00,94.64,94.65,94.62,94.62,415600000.0
2007-08-22 00:24:00,94.63,94.65,94.61,94.64,260700000.0
2007-08-22 00:25:00,94.64,94.65,94.62,94.64,224299999.0
2007-08-22 00:26:00,94.64,94.64,94.56,94.585,713900000.0
2007-08-22 00:27:00,94.58,94.6,94.57,94.59,305799998.0
2007-08-22 00:28:00,94.6,94.61,94.57,94.6,202200001.0
2007-08-22 00:29:00,94.6,94.605,94.58,94.595,310400002.0
2007-08-22 00:30:00,94.6,94.61,94.595,94.595,179100000.0
2007-08-22 00:31:00,94.595,94.595,94.53,94.535,475799999.0
2007-08-22 00:32:00,94.535,94.54,94.49,94.52,684700001.0
2007-08-22 00:33:00,94.53,94.535,94.51,94.53,416300000.0
2007-08-22 00:34:00,94.53,94.53,94.5,94.51,175400002.0
2007-08-22 00:35:00,94.53,94.54,94.49,94.51,853799999.0
2007-08-22 00:36:00,94.51,94.52,94.45,94.5,1318499986.0
2007-08-22 00:37:00,94.5,94.55,94.47,94.52,1496500004.0
2007-08-22 00:38:00,94.515,94.56,94.48,94.54,1721399996.0
2007-08-22 00:39:00,94.54,94.65,94.54,94.62,1912200005.0
2007-08-22 00:40:00,94.62,94.62,94.58,94.6,1067400005.0
2007-08-22 00:41:00,94.59,94.65,94.57,94.61,662300001.0
2007-08-22 00:42:00,94.61,94.63,94.6,94.6,263499999.0
2007-08-22 00:43:00,94.6,94.6,94.55,94.55,622999997.0
2007-08-22 00:44:00,94.565,94.58,94.54,94.58,647300001.0
2007-08-22 00:45:00,94.58,94.59,94.55,94.57,319800000.0
2007-08-22 00:46:00,94.575,94.575,94.55,94.57,112200000.0
2007-08-22 00:47:00,94.575,94.58,94.57,94.58,129600000.0
2007-08-22 00:48:00,94.58,94.61,94.56,94.58,361399997.0
2007-08-22 00:49:00,94.58,94.6,94.56,94.6,553600000.0
2007-08-22 00:50:00,94.6,94.605,94.56,94.585,220700000.0
2007-08-22 00:51:00,94.585,94.59,94.55,94.575,198200000.0
2007-08-22 00:52:00,94.57,94.57,94.51,94.53,546000000.0
2007-08-22 00:53:00,94.53,94.58,94.51,94.56,700600003.0
2007-08-22 00:54:00,94.565,94.57,94.53,94.55,344800000.0
2007-08-22 00:55:00,94.545,94.545,94.51,94.535,150400000.0
2007-08-22 00:56:00,94.53,94.55,94.51,94.53,500200001.0
2007-08-22 00:57:00,94.53,94.53,94.51,94.52,444799999.0
2007-08-22 00:58:00,94.52,94.57,94.52,94.57,183600000.0
2007-08-22 00:59:00,94.57,94.62,94.55,94.585,458199999.0
2007-08-22 01:00:00,94.57,94.585,94.55,94.55,482100000.0
2007-08-22 01:01:00,94.55,94.56,94.53,94.53,398400000.0
2007-08-22 01:02:00,94.57,94.61,94.56,94.59,356100000.0
2007-08-22 01:03:00,94.59,94.62,94.57,94.59,483500001.0
2007-08-22 01:04:00,94.59,94.6,94.57,94.595,157800000.0
2007-08-22 01:05:00,94.6,94.6,94.57,94.6,84100000.0
2007-08-22 01:06:00,94.6,94.605,94.56,94.58,624099998.0
2007-08-22 01:07:00,94.575,94.575,94.535,94.55,788599994.0
2007-08-22 01:08:00,94.55,94.62,94.54,94.59,586200000.0
2007-08-22 01:09:00,94.62,94.68,94.62,94.68,933700000.0
2007-08-22 01:10:00,94.68,94.685,94.61,94.62,1041800002.0
2007-08-22 01:11:00,94.62,94.64,94.6,94.61,314300000.0
2007-08-22 01:12:00,94.61,94.61,94.61,94.61,44800000.0
2007-08-22 01:13:00,94.61,94.62,94.58,94.61,187000000.0
2007-08-22 01:14:00,94.62,94.64,94.6,94.63,555400000.0
2007-08-22 01:15:00,94.63,94.64,94.63,94.64,106400000.0
2007-08-22 01:16:00,94.64,94.66,94.62,94.66,211000000.0
2007-08-22 01:17:00,94.66,94.71,94.66,94.71,314300000.0
2007-08-22 01:18:00,94.71,94.71,94.69,94.7,213900000.0
2007-08-22 01:19:00,94.7,94.71,94.66,94.67,365399999.0
2007-08-22 01:20:00,94.68,94.71,94.67,94.71,302700003.0
2007-08-22 01:21:00,94.71,94.71,94.71,94.71,40800000.0
2007-08-22 01:22:00,94.71,94.71,94.68,94.705,170200000.0
2007-08-22 01:23:00,94.71,94.73,94.68,94.7,355800000.0
2007-08-22 01:24:00,94.7,94.73,94.68,94.72,528600001.0
2007-08-22 01:25:00,94.715,94.725,94.68,94.69,638900001.0
2007-08-22 01:26:00,94.7,94.7,94.67,94.685,577999998.0
2007-08-22 01:27:00,94.69,94.69,94.68,94.69,76800000.0
2007-08-22 01:28:00,94.69,94.7,94.67,94.69,232500000.0
2007-08-22 01:29:00,94.69,94.69,94.68,94.68,54400000.0
2007-08-22 01:30:00,94.69,94.69,94.67,94.685,101600000.0
2007-08-22 01:31:00,94.69,94.71,94.68,94.71,288999999.0
2007-08-22 01:32:00,94.71,94.72,94.69,94.7,392900007.0
2007-08-22 01:33:00,94.7,94.705,94.68,94.705,154800000.0
2007-08-22 01:34:00,94.69,94.72,94.69,94.71,156900000.0
2007-08-22 01:35:00,94.71,94.71,94.71,94.71,2400000.0
2007-08-22 01:36:00,94.71,94.71,94.7,94.71,240800000.0
2007-08-22 01:37:00,94.71,94.75,94.69,94.73,333200002.0
2007-08-22 01:38:00,94.73,94.76,94.73,94.755,399300000.0
2007-08-22 01:39:00,94.76,94.76,94.72,94.75,289500000.0
2007-08-22 01:40:00,94.75,94.76,94.73,94.76,224699998.0
2007-08-22 01:41:00,94.76,94.76,94.74,94.75,205900000.0
2007-08-22 01:42:00,94.75,94.76,94.75,94.75,130400000.0
2007-08-22 01:43:00,94.755,94.76,94.74,94.76,147700001.0
2007-08-22 01:44:00,94.76,94.77,94.74,94.76,372699999.0
2007-08-22 01:45:00,94.76,94.77,94.75,94.76,249100000.0
2007-08-22 01:46:00,94.76,94.77,94.76,94.77,321100000.0
2007-08-22 01:47:00,94.765,94.77,94.765,94.765,200200000.0
2007-08-22 01:48:00,94.76,94.77,94.75,94.75,314900000.0
2007-08-22 01:49:00,94.75,94.76,94.75,94.76,240700000.0
2007-08-22 01:50:00,94.76,94.77,94.76,94.77,109800000.0
2007-08-22 01:51:00,94.77,94.77,94.765,94.77,73600000.0
2007-08-22 01:52:00,94.77,94.78,94.76,94.775,755400000.0
2007-08-22 01:53:00,94.77,94.78,94.75,94.75,503900000.0
2007-08-22 01:54:00,94.76,94.77,94.76,94.76,159900000.0
2007-08-22 01:55:00,94.76,94.77,94.76,94.76,72600000.0
2007-08-22 01:56:00,94.77,94.77,94.76,94.76,106300000.0
2007-08-22 01:57:00,94.765,94.86,94.76,94.86,952800003.0
2007-08-22 01:58:00,94.86,94.87,94.84,94.85,619700000.0
2007-08-22 01:59:00,94.85,94.86,94.84,94.85,554600001.0
2007-08-22 02:00:00,94.85,94.89,94.84,94.87,867800001.0
2007-08-22 02:01:00,94.88,94.88,94.84,94.84,705700001.0
2007-08-22 02:02:00,94.84,94.85,94.8,94.81,1204500003.0
2007-08-22 02:03:00,94.81,94.825,94.8,94.81,771599998.0
2007-08-22 02:04:00,94.81,94.81,94.78,94.79,384599999.0
2007-08-22 02:05:00,94.79,94.8,94.77,94.78,408900000.0
2007-08-22 02:06:00,94.79,94.795,94.755,94.755,976000006.0
2007-08-22 02:07:00,94.755,94.77,94.74,94.75,942699995.0
2007-08-22 02:08:00,94.75,94.75,94.73,94.74,465200001.0
2007-08-22 02:09:00,94.745,94.77,94.745,94.76,419100000.0
2007-08-22 02:10:00,94.76,94.76,94.71,94.72,1599200007.0
2007-08-22 02:11:00,94.72,94.73,94.7,94.715,581100002.0
2007-08-22 02:12:00,94.715,94.72,94.71,94.71,308800000.0
2007-08-22 02:13:00,94.71,94.72,94.7,94.72,307000000.0
2007-08-22 02:14:00,94.73,94.73,94.7,94.7,1427399994.0
2007-08-22 02:15:00,94.71,94.73,94.705,94.715,1426900013.0
2007-08-22 02:16:00,94.71,94.72,94.71,94.71,674200001.0
2007-08-22 02:17:00,94.71,94.715,94.69,94.695,941700002.0
2007-08-22 02:18:00,94.695,94.71,94.69,94.71,270700003.0
2007-08-22 02:19:00,94.71,94.71,94.7,94.7,407600004.0
2007-08-22 02:20:00,94.7,94.7,94.68,94.68,199300002.0
2007-08-22 02:21:00,94.69,94.7,94.68,94.69,536500006.0
2007-08-22 02:22:00,94.69,94.695,94.68,94.695,308500001.0
2007-08-22 02:23:00,94.69,94.71,94.68,94.7,838199996.0
2007-08-22 02:24:00,94.699,94.836,94.67,94.836,63600000.0
2007-08-22 02:25:00,94.705,94.72,94.7,94.71,339100000.0
2007-08-22 02:26:00,94.71,94.72,94.71,94.71,480500000.0
2007-08-22 02:27:00,94.72,94.74,94.7,94.74,400099999.0
2007-08-22 02:28:00,94.74,94.77,94.73,94.76,1067399988.0
2007-08-22 02:29:00,94.76,94.82,94.76,94.805,1379499993.0
2007-08-22 02:30:00,94.82,94.82,94.78,94.79,667500001.0
2007-08-22 02:31:00,94.79,94.79,94.78,94.78,157699999.0
2007-08-22 02:32:00,94.78,94.78,94.74,94.75,265900001.0
2007-08-22 02:33:00,94.75,94.76,94.75,94.75,219699999.0
2007-08-22 02:34:00,94.75,94.76,94.75,94.76,234200001.0
2007-08-22 02:35:00,94.76,94.765,94.75,94.765,408000005.0
2007-08-22 02:36:00,94.765,94.765,94.76,94.765,27000000.0
2007-08-22 02:37:00,94.77,94.79,94.77,94.775,130200002.0
2007-08-22 02:38:00,94.775,94.78,94.77,94.77,260899998.0
2007-08-22 02:39:00,94.78,94.78,94.755,94.755,547300004.0
2007-08-22 02:40:00,94.755,94.78,94.75,94.77,718799996.0
2007-08-22 02:41:00,94.77,94.785,94.77,94.78,452200005.0
2007-08-22 02:42:00,94.785,94.79,94.78,94.785,114300001.0
2007-08-22 02:43:00,94.78,94.79,94.77,94.78,518399995.0
2007-08-22 02:44:00,94.78,94.79,94.78,94.785,142200000.0
2007-08-22 02:45:00,94.795,94.8,94.77,94.77,720200000.0
2007-08-22 02:46:00,94.775,94.775,94.75,94.75,532199992.0
2007-08-22 02:47:00,94.76,94.77,94.76,94.77,762999996.0
2007-08-22 02:48:00,94.77,94.78,94.76,94.76,335800000.0
2007-08-22 02:49:00,94.77,94.78,94.77,94.77,122599996.0
2007-08-22 02:50:00,94.77,94.79,94.77,94.79,537999993.0
2007-08-22 02:51:00,94.79,94.795,94.785,94.795,144000000.0
2007-08-22 02:52:00,94.8,94.81,94.79,94.79,377200006.0
2007-08-22 02:53:00,94.8,94.81,94.78,94.805,730800002.0
2007-08-22 02:54:00,94.81,94.83,94.79,94.81,637699995.0
2007-08-22 02:55:00,94.81,94.82,94.79,94.81,1438000003.0
2007-08-22 02:56:00,94.81,94.82,94.78,94.8,828800000.0
2007-08-22 02:57:00,94.8,94.83,94.79,94.83,869799999.0
2007-08-22 02:58:00,94.815,94.82,94.78,94.78,519799998.0
2007-08-22 02:59:00,94.78,94.78,94.74,94.74,1101699996.0
2007-08-22 03:00:00,94.74,94.75,94.715,94.73,238700002.0
2007-08-22 03:01:00,94.725,94.74,94.725,94.74,227900001.0
2007-08-22 03:02:00,94.74,94.75,94.735,94.75,183500000.0
2007-08-22 03:03:00,94.75,94.75,94.74,94.74,25800000.0
2007-08-22 03:04:00,94.732,94.778,94.698,94.718,114900000.0
2007-08-22 03:05:00,94.74,94.75,94.74,94.75,35000000.0
2007-08-22 03:06:00,94.75,94.75,94.735,94.74,81400002.0
2007-08-22 03:07:00,94.735,94.735,94.735,94.735,2800000.0
2007-08-22 03:08:00,94.74,94.75,94.725,94.725,189800004.0
2007-08-22 03:09:00,94.72,94.73,94.71,94.715,338399992.0
2007-08-22 03:10:00,94.715,94.735,94.695,94.72,525400005.0
2007-08-22 03:11:00,94.73,94.74,94.72,94.73,214800002.0
2007-08-22 03:12:00,94.73,94.74,94.7,94.705,489399997.0
2007-08-22 03:13:00,94.705,94.74,94.7,94.735,713099997.0
2007-08-22 03:14:00,94.735,94.75,94.73,94.735,474100004.0
2007-08-22 03:15:00,94.74,94.755,94.735,94.75,439000001.0
2007-08-22 03:16:00,94.75,94.76,94.735,94.735,268900001.0
2007-08-22 03:17:00,94.735,94.74,94.72,94.735,279700001.0
2007-08-22 03:18:00,94.75,94.75,94.74,94.74,14800000.0
2007-08-22 03:19:00,94.74,94.75,94.73,94.73,102699998.0
2007-08-22 03:20:00,94.73,94.74,94.725,94.74,75500000.0
2007-08-22 03:21:00,94.74,94.74,94.72,94.725,302699993.0
2007-08-22 03:22:00,94.73,94.73,94.715,94.72,17500000.0
2007-08-22 03:23:00,94.72,94.73,94.71,94.725,125499997.0
2007-08-22 03:24:00,94.73,94.73,94.72,94.725,359199996.0
2007-08-22 03:25:00,94.72,94.73,94.71,94.71,631599998.0
2007-08-22 03:26:00,94.71,94.72,94.7,94.71,340799998.0
2007-08-22 03:27:00,94.71,94.71,94.69,94.69,136300002.0
2007-08-22 03:28:00,94.695,94.71,94.695,94.71,176599999.0
2007-08-22 03:29:00,94.7,94.7,94.64,94.65,534799998.0
2007-08-22 03:30:00,94.66,94.67,94.64,94.64,583899998.0
2007-08-22 03:31:00,94.65,94.67,94.65,94.67,346700000.0
2007-08-22 03:32:00,94.67,94.69,94.67,94.68,107800000.0
2007-08-22 03:33:00,94.68,94.69,94.67,94.68,261200003.0
2007-08-22 03:34:00,94.7,94.72,94.69,94.71,362300002.0
2007-08-22 03:35:00,94.705,94.71,94.68,94.68,541000006.0
2007-08-22 03:36:00,94.68,94.725,94.68,94.71,789000003.0
2007-08-22 03:37:00,94.71,94.72,94.7,94.71,129599999.0
2007-08-22 03:38:00,94.705,94.705,94.675,94.685,372199995.0
2007-08-22 03:39:00,94.69,94.7,94.68,94.69,130000001.0
2007-08-22 03:40:00,94.69,94.695,94.69,94.69,47300000.0
2007-08-22 03:41:00,94.69,94.74,94.69,94.73,300700001.0
2007-08-22 03:42:00,94.73,94.77,94.72,94.77,376800001.0
2007-08-22 03:43:00,94.78,94.78,94.755,94.755,393400003.0
2007-08-22 03:44:00,94.76,94.78,94.755,94.76,362300001.0
2007-08-22 03:45:00,94.76,94.77,94.75,94.76,374400001.0
2007-08-22 03:46:00,94.76,94.81,94.76,94.8,674100004.0
2007-08-22 03:47:00,94.81,94.81,94.785,94.785,504200001.0
2007-08-22 03:48:00,94.79,94.8,94.79,94.8,229900000.0
2007-08-22 03:49:00,94.8,94.81,94.8,94.8,314100000.0
2007-08-22 03:50:00,94.795,94.8,94.795,94.8,190100003.0
2007-08-22 03:51:00,94.8,94.8,94.785,94.79,127600000.0
2007-08-22 03:52:00,94.79,94.8,94.77,94.78,208299999.0
2007-08-22 03:53:00,94.78,94.8,94.76,94.795,640800000.0
2007-08-22 03:54:00,94.795,94.8,94.75,94.79,398100000.0
2007-08-22 03:55:00,94.79,94.8,94.775,94.78,104700000.0
2007-08-22 03:56:00,94.79,94.8,94.77,94.77,264300000.0
2007-08-22 03:57:00,94.78,94.805,94.77,94.78,600499999.0
2007-08-22 03:58:00,94.78,94.78,94.74,94.75,926800000.0
2007-08-22 03:59:00,94.755,94.78,94.75,94.775,290900000.0
2007-08-22 04:00:00,94.78,94.8,94.78,94.79,47900000.0
2007-08-22 04:01:00,94.79,94.81,94.78,94.81,191400003.0
2007-08-22 04:02:00,94.81,94.825,94.81,94.815,91800000.0
2007-08-22 04:03:00,94.815,94.815,94.79,94.8,490899997.0
2007-08-22 04:04:00,94.81,94.82,94.795,94.8,158500000.0
2007-08-22 04:05:00,94.8,94.8,94.8,94.8,50500000.0
2007-08-22 04:06:00,94.8,94.81,94.79,94.79,162299999.0
2007-08-22 04:07:00,94.79,94.8,94.79,94.79,254900000.0
2007-08-22 04:08:00,94.8,94.805,94.78,94.78,549699998.0
2007-08-22 04:09:00,94.78,94.8,94.76,94.78,578500001.0
2007-08-22 04:10:00,94.78,94.79,94.77,94.775,338699997.0
2007-08-22 04:11:00,94.775,94.78,94.77,94.77,63199999.0
2007-08-22 04:12:00,94.77,94.78,94.77,94.78,74400000.0
2007-08-22 04:13:00,94.77,94.77,94.76,94.76,171100000.0
2007-08-22 04:14:00,94.76,94.77,94.73,94.76,318599998.0
2007-08-22 04:15:00,94.76,94.76,94.75,94.76,28000000.0
2007-08-22 04:16:00,94.76,94.76,94.75,94.76,130400000.0
2007-08-22 04:17:00,94.76,94.78,94.76,94.78,187599999.0
2007-08-22 04:18:00,94.79,94.79,94.77,94.775,131999998.0
2007-08-22 04:19:00,94.78,94.79,94.78,94.78,177199998.0
2007-08-22 04:20:00,94.77,94.78,94.76,94.78,178400000.0
2007-08-22 04:21:00,94.77,94.77,94.74,94.76,289900000.0
2007-08-22 04:22:00,94.75,94.76,94.75,94.76,21800001.0
2007-08-22 04:23:00,94.76,94.77,94.75,94.76,87000000.0
2007-08-22 04:24:00,94.77,94.77,94.76,94.77,52800000.0
2007-08-22 04:25:00,94.77,94.77,94.75,94.75,242800001.0
2007-08-22 04:26:00,94.76,94.77,94.75,94.75,72200000.0
2007-08-22 04:27:00,94.76,94.76,94.74,94.745,459800003.0
2007-08-22 04:28:00,94.74,94.75,94.72,94.73,276599999.0
2007-08-22 04:29:00,94.735,94.74,94.72,94.73,211200000.0
2007-08-22 04:30:00,94.73,94.75,94.72,94.74,588500001.0
2007-08-22 04:31:00,94.73,94.74,94.72,94.72,614099998.0
2007-08-22 04:32:00,94.73,94.74,94.72,94.73,603800009.0
2007-08-22 04:33:00,94.73,94.73,94.73,94.73,569200002.0
2007-08-22 04:34:00,94.73,94.73,94.71,94.72,151500002.0
2007-08-22 04:35:00,94.72,94.77,94.71,94.77,319500001.0
2007-08-22 04:36:00,94.77,94.77,94.76,94.77,426000000.0
2007-08-22 04:37:00,94.77,94.77,94.76,94.76,143200000.0
2007-08-22 04:38:00,94.76,94.76,94.76,94.76,23200000.0
2007-08-22 04:39:00,94.76,94.76,94.76,94.76,11200000.0
2007-08-22 04:40:00,94.75,94.755,94.73,94.73,651100005.0
2007-08-22 04:41:00,94.73,94.75,94.73,94.74,1297000000.0
2007-08-22 04:42:00,94.74,94.75,94.74,94.74,519799999.0
2007-08-22 04:43:00,94.735,94.76,94.735,94.76,232700000.0
2007-08-22 04:44:00,94.76,94.77,94.75,94.75,726899999.0
2007-08-22 04:45:00,94.76,94.77,94.75,94.76,300900001.0
2007-08-22 04:46:00,94.76,94.77,94.75,94.77,842700002.0
2007-08-22 04:47:00,94.77,94.77,94.76,94.76,473199997.0
2007-08-22 04:48:00,94.76,94.77,94.75,94.75,74300000.0
2007-08-22 04:49:00,94.74,94.75,94.73,94.75,224500000.0
2007-08-22 04:50:00,94.75,94.76,94.74,94.76,164200000.0
2007-08-22 04:51:00,94.76,94.77,94.75,94.75,199600000.0
2007-08-22 04:52:00,94.75,94.75,94.74,94.75,35900000.0
2007-08-22 04:53:00,94.74,94.74,94.725,94.74,259900001.0
2007-08-22 04:54:00,94.74,94.74,94.725,94.73,90700000.0
2007-08-22 04:55:00,94.74,94.74,94.695,94.72,850499995.0
2007-08-22 04:56:00,94.72,94.73,94.7,94.72,550700003.0
2007-08-22 04:57:00,94.71,94.72,94.71,94.72,125899998.0
2007-08-22 04:58:00,94.72,94.72,94.705,94.705,179700000.0
2007-08-22 04:59:00,94.71,94.73,94.705,94.71,379899998.0
2007-08-22 05:00:00,94.71,94.73,94.7,94.71,359299998.0
2007-08-22 05:01:00,94.73,94.74,94.7,94.72,381900002.0
2007-08-22 05:02:00,94.7,94.73,94.7,94.71,627600004.0
2007-08-22 05:03:00,94.72,94.73,94.7,94.715,252399999.0
2007-08-22 05:04:00,94.72,94.73,94.7,94.73,877699995.0
2007-08-22 05:05:00,94.73,94.73,94.72,94.73,53600000.0
2007-08-22 05:06:00,94.73,94.74,94.71,94.74,126099999.0
2007-08-22 05:07:00,94.74,94.74,94.74,94.74,7200000.0
2007-08-22 05:08:00,94.74,94.74,94.73,94.74,47200000.0
2007-08-22 05:09:00,94.73,94.76,94.73,94.75,92200000.0
2007-08-22 05:10:00,94.76,94.78,94.75,94.775,717300000.0
2007-08-22 05:11:00,94.775,94.78,94.75,94.75,545600002.0
2007-08-22 05:12:00,94.75,94.78,94.74,94.74,617999995.0
2007-08-22 05:13:00,94.75,94.77,94.72,94.72,898399994.0
2007-08-22 05:14:00,94.73,94.76,94.71,94.715,947499996.0
2007-08-22 05:15:00,94.73,94.74,94.71,94.73,813699996.0
2007-08-22 05:16:00,94.74,94.74,94.72,94.72,226200000.0
2007-08-22 05:17:00,94.72,94.72,94.71,94.715,132200000.0
2007-08-22 05:18:00,94.72,94.72,94.71,94.715,38400000.0
2007-08-22 05:19:00,94.72,94.72,94.71,94.71,338300002.0
2007-08-22 05:20:00,94.72,94.73,94.72,94.73,126299998.0
2007-08-22 05:21:00,94.73,94.75,94.73,94.73,345100000.0
2007-08-22 05:22:00,94.74,94.74,94.72,94.72,507800003.0
2007-08-22 05:23:00,94.71,94.73,94.71,94.72,125800002.0
2007-08-22 05:24:00,94.715,94.72,94.715,94.72,39900000.0
2007-08-22 05:25:00,94.683,94.711,94.679,94.683,905400004.0
2007-08-22 05:26:00,94.72,94.72,94.71,94.71,222000000.0
2007-08-22 05:27:00,94.71,94.72,94.71,94.71,322800000.0
2007-08-22 05:28:00,94.71,94.74,94.71,94.72,145099999.0
2007-08-22 05:29:00,94.73,94.73,94.725,94.725,83200000.0
2007-08-22 05:30:00,94.73,94.74,94.73,94.74,27200000.0
2007-08-22 05:31:00,94.74,94.75,94.73,94.74,432699997.0
2007-08-22 05:32:00,94.75,94.75,94.74,94.75,301999998.0
2007-08-22 05:33:00,94.75,94.76,94.75,94.76,433599999.0
2007-08-22 05:34:00,94.76,94.79,94.74,94.77,817600000.0
2007-08-22 05:35:00,94.78,94.79,94.77,94.79,186499999.0
2007-08-22 05:36:00,94.79,94.81,94.78,94.785,455800000.0
2007-08-22 05:37:00,94.785,94.805,94.78,94.79,587399998.0
2007-08-22 05:38:00,94.79,94.82,94.79,94.82,408200002.0
2007-08-22 05:39:00,94.82,94.82,94.79,94.81,1108600003.0
2007-08-22 05:40:00,94.81,94.82,94.78,94.8,294999999.0
2007-08-22 05:41:00,94.8,94.835,94.79,94.835,545000003.0
2007-08-22 05:42:00,94.83,94.84,94.81,94.83,928299998.0
2007-08-22 05:43:00,94.83,94.84,94.81,94.84,327000000.0
2007-08-22 05:44:00,94.84,94.84,94.81,94.83,274100004.0
2007-08-22 05:45:00,94.83,94.83,94.82,94.83,77400001.0
2007-08-22 05:46:00,94.83,94.83,94.79,94.79,460799999.0
2007-08-22 05:47:00,94.79,94.8,94.78,94.8,402000001.0
2007-08-22 05:48:00,94.78,94.8,94.77,94.78,441900005.0
2007-08-22 05:49:00,94.79,94.79,94.79,94.79,4000000.0
2007-08-22 05:50:00,94.79,94.795,94.77,94.79,294599999.0
2007-08-22 05:51:00,94.759,94.775,94.755,94.763,139500001.0
2007-08-22 05:52:00,94.79,94.79,94.77,94.775,314299999.0
2007-08-22 05:53:00,94.78,94.78,94.76,94.77,120100001.0
2007-08-22 05:54:00,94.77,94.79,94.77,94.775,355600000.0
2007-08-22 05:55:00,94.775,94.78,94.77,94.78,237200003.0
2007-08-22 05:56:00,94.78,94.78,94.775,94.775,33400000.0
2007-08-22 05:57:00,94.775,94.79,94.77,94.77,422000001.0
2007-08-22 05:58:00,94.77,94.78,94.76,94.78,523300001.0
2007-08-22 05:59:00,94.79,94.79,94.765,94.765,113600000.0
2007-08-22 06:00:00,94.77,94.79,94.76,94.77,469999999.0
2007-08-22 06:01:00,94.79,94.81,94.78,94.81,172800000.0
2007-08-22 06:02:00,94.8,94.8,94.78,94.79,100600000.0
2007-08-22 06:03:00,94.79,94.79,94.76,94.76,144600000.0
2007-08-22 06:04:00,94.77,94.79,94.75,94.78,1517999990.0
2007-08-22 06:05:00,94.77,94.78,94.75,94.77,1074099996.0
2007-08-22 06:06:00,94.77,94.8,94.75,94.78,606100000.0
2007-08-22 06:07:00,94.78,94.78,94.76,94.78,224000000.0
2007-08-22 06:08:00,94.78,94.78,94.75,94.75,305000000.0
2007-08-22 06:09:00,94.76,94.76,94.75,94.75,142600000.0
2007-08-22 06:10:00,94.76,94.78,94.75,94.77,110199999.0
2007-08-22 06:11:00,94.76,94.79,94.76,94.78,241599994.0
2007-08-22 06:12:00,94.78,94.8,94.78,94.79,23600000.0
2007-08-22 06:13:00,94.79,94.8,94.79,94.8,31200000.0
2007-08-22 06:14:00,94.8,94.81,94.79,94.8,165700000.0
2007-08-22 06:15:00,94.8,94.8,94.79,94.8,88000000.0
2007-08-22 06:16:00,94.81,94.81,94.78,94.785,380300001.0
2007-08-22 06:17:00,94.785,94.8,94.775,94.775,206900000.0
2007-08-22 06:18:00,94.78,94.79,94.77,94.79,173799999.0
2007-08-22 06:19:00,94.78,94.8,94.77,94.795,179999998.0
2007-08-22 06:20:00,94.795,94.8,94.79,94.79,68000000.0
2007-08-22 06:21:00,94.79,94.8,94.79,94.79,10400000.0
2007-08-22 06:22:00,94.79,94.79,94.78,94.79,17600000.0
2007-08-22 06:23:00,94.8,94.8,94.77,94.77,159099999.0
2007-08-22 06:24:00,94.77,94.77,94.76,94.76,298099999.0
2007-08-22 06:25:00,94.76,94.785,94.76,94.78,380300000.0
2007-08-22 06:26:00,94.77,94.8,94.75,94.76,353400001.0
2007-08-22 06:27:00,94.76,94.79,94.75,94.785,1168900001.0
2007-08-22 06:28:00,94.79,94.79,94.775,94.78,24200000.0
2007-08-22 06:29:00,94.78,94.78,94.77,94.77,6400000.0
2007-08-22 06:30:00,94.77,94.78,94.765,94.78,6900000.0
2007-08-22 06:31:00,94.78,94.78,94.75,94.75,29700000.0
2007-08-22 06:32:00,94.74,94.75,94.74,94.75,143800000.0
2007-08-22 06:33:00,94.75,94.785,94.745,94.76,750400003.0
2007-08-22 06:34:00,94.76,94.79,94.76,94.78,124199999.0
2007-08-22 06:35:00,94.78,94.81,94.78,94.79,365900002.0
2007-08-22 06:36:00,94.79,94.79,94.77,94.78,251000000.0
2007-08-22 06:37:00,94.78,94.8,94.77,94.79,607400001.0
2007-08-22 06:38:00,94.785,94.79,94.76,94.79,493000001.0
2007-08-22 06:39:00,94.78,94.79,94.77,94.79,279799999.0
2007-08-22 06:40:00,94.785,94.8,94.77,94.79,367299999.0
2007-08-22 06:41:00,94.79,94.8,94.78,94.79,776499994.0
2007-08-22 06:42:00,94.79,94.82,94.79,94.8,294799999.0
2007-08-22 06:43:00,94.8,94.81,94.785,94.8,390500000.0
2007-08-22 06:44:00,94.8,94.8,94.76,94.78,590900000.0
2007-08-22 06:45:00,94.78,94.78,94.73,94.74,644599997.0
2007-08-22 06:46:00,94.74,94.76,94.73,94.75,514299999.0
2007-08-22 06:47:00,94.75,94.76,94.73,94.74,143200000.0
2007-08-22 06:48:00,94.74,94.74,94.71,94.73,1475799999.0
2007-08-22 06:49:00,94.74,94.75,94.72,94.74,818699999.0
2007-08-22 06:50:00,94.75,94.76,94.73,94.76,462900001.0
2007-08-22 06:51:00,94.76,94.765,94.74,94.76,467100000.0
2007-08-22 06:52:00,94.77,94.77,94.76,94.77,343199999.0
2007-08-22 06:53:00,94.77,94.77,94.76,94.77,444800002.0
2007-08-22 06:54:00,94.765,94.77,94.75,94.77,661000008.0
2007-08-22 06:55:00,94.77,94.79,94.77,94.78,142300000.0
2007-08-22 06:56:00,94.78,94.78,94.76,94.78,370600002.0
2007-08-22 06:57:00,94.78,94.81,94.775,94.81,407100000.0
2007-08-22 06:58:00,94.81,94.84,94.81,94.82,96000000.0
2007-08-22 06:59:00,94.82,94.84,94.81,94.83,355500000.0
2007-08-22 07:00:00,94.83,94.83,94.8,94.8,466899994.0
2007-08-22 07:01:00,94.8,94.82,94.79,94.79,683400000.0
2007-08-22 07:02:00,94.79,94.8,94.78,94.8,576399997.0
2007-08-22 07:03:00,94.795,94.81,94.77,94.8,899799997.0
2007-08-22 07:04:00,94.8,94.82,94.78,94.79,810599997.0
2007-08-22 07:05:00,94.79,94.8,94.78,94.78,465900002.0
2007-08-22 07:06:00,94.78,94.8,94.78,94.79,238300000.0
2007-08-22 07:07:00,94.8,94.8,94.78,94.8,407300000.0
2007-08-22 07:08:00,94.8,94.8,94.79,94.8,104700000.0
2007-08-22 07:09:00,94.79,94.8,94.78,94.8,250499999.0
2007-08-22 07:10:00,94.8,94.81,94.79,94.79,577500000.0
2007-08-22 07:11:00,94.78,94.79,94.77,94.78,818999995.0
2007-08-22 07:12:00,94.785,94.795,94.77,94.795,309799998.0
2007-08-22 07:13:00,94.79,94.79,94.78,94.79,132499998.0
2007-08-22 07:14:00,94.79,94.81,94.79,94.8,226900000.0
2007-08-22 07:15:00,94.8,94.8,94.79,94.8,224400000.0
2007-08-22 07:16:00,94.8,94.81,94.79,94.8,381399998.0
2007-08-22 07:17:00,94.81,94.82,94.8,94.81,283399999.0
2007-08-22 07:18:00,94.82,94.83,94.81,94.81,76000000.0
2007-08-22 07:19:00,94.82,94.84,94.82,94.84,204800000.0
2007-08-22 07:20:00,94.84,94.84,94.8,94.8,661200001.0
2007-08-22 07:21:00,94.81,94.83,94.79,94.82,832500001.0
2007-08-22 07:22:00,94.81,94.82,94.79,94.81,319600002.0
2007-08-22 07:23:00,94.82,94.83,94.81,94.83,213500001.0
2007-08-22 07:24:00,94.83,94.85,94.83,94.83,727799997.0
2007-08-22 07:25:00,94.84,94.84,94.8,94.82,800800002.0
2007-08-22 07:26:00,94.82,94.85,94.82,94.85,511699997.0
2007-08-22 07:27:00,94.85,94.85,94.82,94.83,263200000.0
2007-08-22 07:28:00,94.83,94.84,94.81,94.82,382699999.0
2007-08-22 07:29:00,94.83,94.83,94.81,94.83,109600000.0
2007-08-22 07:30:00,94.83,94.83,94.82,94.83,100700000.0
2007-08-22 07:31:00,94.83,94.85,94.83,94.83,186400000.0
2007-08-22 07:32:00,94.84,94.85,94.83,94.83,171800000.0
2007-08-22 07:33:00,94.83,94.85,94.83,94.85,290400000.0
2007-08-22 07:34:00,94.85,94.85,94.85,94.85,800000.0
2007-08-22 07:35:00,94.85,94.85,94.85,94.85,12800000.0
2007-08-22 07:36:00,94.85,94.85,94.85,94.85,12800000.0
2007-08-22 07:37:00,94.85,94.85,94.84,94.84,47200000.0
2007-08-22 07:38:00,94.84,94.86,94.83,94.86,552099995.0
2007-08-22 07:39:00,94.86,94.87,94.855,94.87,476900006.0
2007-08-22 07:40:00,94.87,94.88,94.84,94.87,1133200000.0
2007-08-22 07:41:00,94.86,94.87,94.84,94.845,995199993.0
2007-08-22 07:42:00,94.845,94.89,94.845,94.87,474199999.0
2007-08-22 07:43:00,94.87,94.91,94.87,94.89,548699995.0
2007-08-22 07:44:00,94.89,94.89,94.86,94.875,245200000.0
2007-08-22 07:45:00,94.87,94.89,94.87,94.88,127900000.0
2007-08-22 07:46:00,94.88,94.89,94.87,94.875,227999998.0
2007-08-22 07:47:00,94.88,94.91,94.87,94.9,377900000.0
2007-08-22 07:48:00,94.9,94.91,94.87,94.89,434600000.0
2007-08-22 07:49:00,94.89,94.9,94.88,94.89,45200000.0
2007-08-22 07:50:00,94.89,94.91,94.89,94.89,326199998.0
2007-08-22 07:51:00,94.89,94.91,94.89,94.9,113800000.0
2007-08-22 07:52:00,94.895,94.91,94.89,94.9,199500001.0
2007-08-22 07:53:00,94.89,94.91,94.88,94.9,1239600009.0
2007-08-22 07:54:00,94.9,94.905,94.89,94.895,371999997.0
2007-08-22 07:55:00,94.9,94.91,94.89,94.905,336699998.0
2007-08-22 07:56:00,94.9,94.905,94.88,94.89,818899999.0
2007-08-22 07:57:00,94.89,94.91,94.87,94.87,579100004.0
2007-08-22 07:58:00,94.87,94.87,94.845,94.86,821499996.0
2007-08-22 07:59:00,94.85,94.87,94.82,94.825,1413499998.0
2007-08-22 08:00:00,94.825,94.86,94.825,94.835,1196500002.0
2007-08-22 08:01:00,94.835,94.845,94.83,94.84,491399998.0
2007-08-22 08:02:00,94.84,94.85,94.83,94.83,184400000.0
2007-08-22 08:03:00,94.83,94.86,94.825,94.86,187600000.0
2007-08-22 08:04:00,94.86,94.86,94.84,94.86,1175599994.0
2007-08-22 08:05:00,94.87,94.87,94.84,94.86,961200006.0
2007-08-22 08:06:00,94.86,94.91,94.85,94.91,1174800001.0
2007-08-22 08:07:00,94.91,94.95,94.9,94.95,920900003.0
2007-08-22 08:08:00,94.95,95.0,94.93,94.99,1957099998.0
2007-08-22 08:09:00,94.985,95.1,94.98,95.1,2035399998.0
2007-08-22 08:10:00,95.1,95.13,95.07,95.09,763400000.0
2007-08-22 08:11:00,95.09,95.16,95.09,95.16,814600001.0
2007-08-22 08:12:00,95.16,95.17,95.13,95.15,782600000.0
2007-08-22 08:13:00,95.14,95.15,95.07,95.09,1951299996.0
2007-08-22 08:14:00,95.09,95.11,95.06,95.09,1619999998.0
2007-08-22 08:15:00,95.07,95.09,95.05,95.06,427800002.0
2007-08-22 08:16:00,95.06,95.07,95.05,95.055,625400001.0
2007-08-22 08:17:00,95.05,95.07,95.03,95.06,1032799998.0
2007-08-22 08:18:00,95.06,95.1,95.05,95.08,1147199999.0
2007-08-22 08:19:00,95.09,95.14,95.06,95.07,2012799997.0
2007-08-22 08:20:00,95.08,95.09,95.07,95.075,283900000.0
2007-08-22 08:21:00,95.075,95.09,95.06,95.085,479100003.0
2007-08-22 08:22:00,95.09,95.1,95.08,95.085,629900001.0
2007-08-22 08:23:00,95.085,95.115,95.08,95.09,373500000.0
2007-08-22 08:24:00,95.09,95.1,95.075,95.075,302400000.0
2007-08-22 08:25:00,95.07,95.1,95.06,95.06,359799999.0
2007-08-22 08:26:00,95.06,95.075,95.05,95.06,356999996.0
2007-08-22 08:27:00,95.055,95.07,95.035,95.055,468600000.0
2007-08-22 08:28:00,95.07,95.07,95.04,95.07,740999996.0
2007-08-22 08:29:00,95.07,95.11,95.05,95.11,459600000.0
2007-08-22 08:30:00,95.1,95.13,95.09,95.12,985599999.0
2007-08-22 08:31:00,95.12,95.12,95.06,95.07,593900000.0
2007-08-22 08:32:00,95.08,95.13,95.07,95.11,700200000.0
2007-08-22 08:33:00,95.12,95.19,95.11,95.15,849099996.0
2007-08-22 08:34:00,95.15,95.18,95.12,95.15,845900002.0
2007-08-22 08:35:00,95.15,95.18,95.11,95.17,924200001.0
2007-08-22 08:36:00,95.16,95.2,95.14,95.2,1409500004.0
2007-08-22 08:37:00,95.2,95.21,95.18,95.21,740199994.0
2007-08-22 08:38:00,95.22,95.3,95.22,95.3,1374368847.0
2007-08-22 08:39:00,95.3,95.32,95.25,95.26,778899999.0
2007-08-22 08:40:00,95.27,95.28,95.24,95.28,778899999.0
2007-08-22 08:41:00,95.29,95.33,95.25,95.28,778899999.0
2007-08-22 08:42:00,95.28,95.32,95.28,95.3,778899999.0
2007-08-22 08:43:00,95.3,95.3,95.265,95.29,956899994.0
2007-08-22 08:44:00,95.3,95.35,95.3,95.34,2114600004.0
2007-08-22 08:45:00,95.33,95.34,95.29,95.3,2114600004.0
2007-08-22 08:46:00,95.31,95.31,95.23,95.26,1417399987.0
2007-08-22 08:47:00,95.27,95.28,95.24,95.25,1417399987.0
2007-08-22 08:48:00,95.26,95.28,95.24,95.24,1417399987.0
2007-08-22 08:49:00,95.23,95.27,95.23,95.27,1417399987.0
2007-08-22 08:50:00,95.26,95.27,95.25,95.25,1417399987.0
2007-08-22 08:51:00,95.24,95.26,95.24,95.25,1417399987.0
2007-08-22 08:52:00,95.26,95.29,95.24,95.24,1417399987.0
2007-08-22 08:53:00,95.23,95.29,95.23,95.27,1417399987.0
2007-08-22 08:54:00,95.28,95.29,95.27,95.27,1417399987.0
2007-08-22 08:55:00,95.28,95.33,95.27,95.27,1417399987.0
2007-08-22 08:56:00,95.28,95.32,95.27,95.3,1417399987.0
2007-08-22 08:57:00,95.31,95.33,95.3,95.33,1417399987.0
2007-08-22 08:58:00,95.32,95.36,95.3,95.31,1417399987.0
2007-08-22 08:59:00,95.3,95.3,95.26,95.26,1417399987.0
2007-08-22 09:00:00,95.27,95.29,95.24,95.27,1417399987.0
2007-08-22 09:01:00,95.275,95.29,95.21,95.22,1417399987.0
2007-08-22 09:02:00,95.23,95.23,95.2,95.2,1481099995.0
2007-08-22 09:03:00,95.19,95.25,95.18,95.23,1481099995.0
2007-08-22 09:04:00,95.24,95.24,95.18,95.19,1481099995.0
2007-08-22 09:05:00,95.18,95.2,95.16,95.17,1481099995.0
2007-08-22 09:06:00,95.18,95.22,95.18,95.2,1481099995.0
2007-08-22 09:07:00,95.19,95.25,95.19,95.25,1411700019.0
2007-08-22 09:08:00,95.26,95.26,95.22,95.26,1411700019.0
2007-08-22 09:09:00,95.27,95.28,95.22,95.23,1411700019.0
2007-08-22 09:10:00,95.22,95.23,95.19,95.22,1411700019.0
2007-08-22 09:11:00,95.21,95.22,95.19,95.19,1411700019.0
2007-08-22 09:12:00,95.18,95.2,95.18,95.2,1411700019.0
2007-08-22 09:13:00,95.19,95.23,95.19,95.22,1411700019.0
2007-08-22 09:14:00,95.22,95.255,95.2,95.24,2074800003.0
2007-08-22 09:15:00,95.24,95.27,95.23,95.24,1086800001.0
2007-08-22 09:16:00,95.23,95.25,95.22,95.23,1086800001.0
2007-08-22 09:17:00,95.24,95.24,95.19,95.19,1086800001.0
2007-08-22 09:18:00,95.19,95.205,95.19,95.2,1086800001.0
2007-08-22 09:19:00,95.19,95.23,95.19,95.23,1721699996.0
2007-08-22 09:20:00,95.22,95.23,95.16,95.17,1721699996.0
2007-08-22 09:21:00,95.18,95.19,95.16,95.18,1721699996.0
2007-08-22 09:22:00,95.19,95.21,95.18,95.18,1721699996.0
2007-08-22 09:23:00,95.19,95.21,95.18,95.18,1721699996.0
2007-08-22 09:24:00,95.19,95.22,95.18,95.2,1588200010.0
2007-08-22 09:25:00,95.21,95.22,95.2,95.21,1588200010.0
2007-08-22 09:26:00,95.21,95.23,95.2,95.22,2125800002.0
2007-08-22 09:27:00,95.205,95.22,95.2,95.22,2125800002.0
2007-08-22 09:28:00,95.23,95.23,95.2,95.23,1540600003.0
2007-08-22 09:29:00,95.22,95.22,95.17,95.17,1540600003.0
2007-08-22 09:30:00,95.16,95.19,95.15,95.15,1540600003.0
2007-08-22 09:31:00,95.16,95.19,95.14,95.19,1896399980.0
2007-08-22 09:32:00,95.19,95.2,95.15,95.17,984400004.0
2007-08-22 09:33:00,95.17,95.2,95.17,95.19,448700002.0
2007-08-22 09:34:00,95.19,95.2,95.175,95.18,1249299994.0
2007-08-22 09:35:00,95.18,95.18,95.13,95.15,1954200002.0
2007-08-22 09:36:00,95.16,95.18,95.15,95.17,1135700000.0
2007-08-22 09:37:00,95.165,95.19,95.16,95.18,1135700000.0
2007-08-22 09:38:00,95.17,95.18,95.12,95.14,1303700002.0
2007-08-22 09:39:00,95.13,95.15,95.13,95.14,1303700002.0
2007-08-22 09:40:00,95.13,95.13,95.09,95.12,811100000.0
2007-08-22 09:41:00,95.13,95.15,95.12,95.13,811100000.0
2007-08-22 09:42:00,95.12,95.17,95.12,95.13,811100000.0
2007-08-22 09:43:00,95.14,95.14,95.13,95.14,811100000.0
2007-08-22 09:44:00,95.14,95.15,95.12,95.15,811100000.0
2007-08-22 09:45:00,95.15,95.17,95.14,95.155,2007800006.0
2007-08-22 09:46:00,95.15,95.17,95.14,95.16,514599996.0
2007-08-22 09:47:00,95.16,95.19,95.155,95.18,229400000.0
2007-08-22 09:48:00,95.19,95.2,95.17,95.18,1153199996.0
2007-08-22 09:49:00,95.175,95.18,95.16,95.17,1963000015.0
2007-08-22 09:50:00,95.18,95.195,95.16,95.17,1778725691.0
2007-08-22 09:51:00,95.165,95.2,95.16,95.19,1966899986.0
2007-08-22 09:52:00,95.2,95.2,95.16,95.16,2046099988.0
2007-08-22 09:53:00,95.16,95.23,95.16,95.17,2046099988.0
2007-08-22 09:54:00,95.17,95.215,95.16,95.18,1646799991.0
2007-08-22 09:55:00,95.18,95.18,95.15,95.165,939299999.0
2007-08-22 09:56:00,95.165,95.195,95.16,95.19,1431999999.0
2007-08-22 09:57:00,95.19,95.195,95.17,95.19,1152400001.0
2007-08-22 09:58:00,95.19,95.19,95.17,95.18,1418622002.0
2007-08-22 09:59:00,95.19,95.19,95.17,95.18,1418622002.0
2007-08-22 10:00:00,95.17,95.195,95.14,95.15,1418622002.0
2007-08-22 10:01:00,95.15,95.175,95.145,95.17,1776299976.0
2007-08-22 10:02:00,95.17,95.17,95.15,95.15,1652099974.0
2007-08-22 10:03:00,95.14,95.16,95.12,95.13,647999991.0
2007-08-22 10:04:00,95.13,95.14,95.12,95.12,647999991.0
2007-08-22 10:05:00,95.12,95.12,95.08,95.105,1129300007.0
2007-08-22 10:06:00,95.09,95.14,95.09,95.13,838600004.0
2007-08-22 10:07:00,95.13,95.16,95.125,95.16,1021499999.0
2007-08-22 10:08:00,95.16,95.18,95.14,95.175,1675699996.0
2007-08-22 10:09:00,95.175,95.19,95.155,95.16,832400000.0
2007-08-22 10:10:00,95.16,95.17,95.14,95.17,1065200002.0
2007-08-22 10:11:00,95.16,95.18,95.15,95.17,720600010.0
2007-08-22 10:12:00,95.17,95.17,95.14,95.15,1935199985.0
2007-08-22 10:13:00,95.15,95.17,95.14,95.17,848799997.0
2007-08-22 10:14:00,95.17,95.19,95.16,95.18,1075399993.0
2007-08-22 10:15:00,95.18,95.19,95.15,95.16,1143699998.0
2007-08-22 10:16:00,95.16,95.18,95.15,95.17,1109999993.0
2007-08-22 10:17:00,95.17,95.19,95.16,95.17,845199998.0
2007-08-22 10:18:00,95.18,95.18,95.15,95.16,645400000.0
2007-08-22 10:19:00,95.15,95.18,95.15,95.17,1876599982.0
2007-08-22 10:20:00,95.18,95.19,95.17,95.17,1035000002.0
2007-08-22 10:21:00,95.16,95.24,95.16,95.24,1035000002.0
2007-08-22 10:22:00,95.22,95.25,95.21,95.22,1817299996.0
2007-08-22 10:23:00,95.22,95.29,95.22,95.27,1817299996.0
2007-08-22 10:24:00,95.26,95.275,95.24,95.27,1590199997.0
2007-08-22 10:25:00,95.26,95.27,95.235,95.26,1353300001.0
2007-08-22 10:26:00,95.27,95.31,95.26,95.3,1291399993.0
2007-08-22 10:27:00,95.29,95.29,95.23,95.25,1291399993.0
2007-08-22 10:28:00,95.255,95.265,95.21,95.225,1291399993.0
2007-08-22 10:29:00,95.24,95.28,95.23,95.24,1702100000.0
2007-08-22 10:30:00,95.23,95.27,95.23,95.26,1702100000.0
2007-08-22 10:31:00,95.27,95.305,95.24,95.25,1702100000.0
2007-08-22 10:32:00,95.25,95.29,95.245,95.25,1195700002.0
2007-08-22 10:33:00,95.245,95.27,95.24,95.26,1683000011.0
2007-08-22 10:34:00,95.26,95.275,95.245,95.275,543300001.0
2007-08-22 10:35:00,95.275,95.275,95.22,95.23,618300002.0
2007-08-22 10:36:00,95.23,95.23,95.175,95.2,1798200009.0
2007-08-22 10:37:00,95.2,95.21,95.15,95.17,2066900001.0
2007-08-22 10:38:00,95.165,95.19,95.16,95.19,667699995.0
2007-08-22 10:39:00,95.19,95.205,95.175,95.19,1293899995.0
2007-08-22 10:40:00,95.19,95.19,95.16,95.17,426800000.0
2007-08-22 10:41:00,95.17,95.175,95.155,95.17,859163847.0
2007-08-22 10:42:00,95.16,95.17,95.14,95.15,1649200000.0
2007-08-22 10:43:00,95.16,95.17,95.14,95.17,1649200000.0
2007-08-22 10:44:00,95.165,95.17,95.15,95.16,1649200000.0
2007-08-22 10:45:00,95.17,95.17,95.15,95.17,1644100014.0
2007-08-22 10:46:00,95.16,95.17,95.16,95.16,959800015.0
2007-08-22 10:47:00,95.16,95.17,95.13,95.16,1978899976.0
2007-08-22 10:48:00,95.16,95.16,95.13,95.15,504599996.0
2007-08-22 10:49:00,95.15,95.16,95.14,95.14,559900001.0
2007-08-22 10:50:00,95.15,95.17,95.14,95.17,1415099981.0
2007-08-22 10:51:00,95.17,95.185,95.16,95.16,906699988.0
2007-08-22 10:52:00,95.17,95.19,95.15,95.15,2064600000.0
2007-08-22 10:53:00,95.16,95.17,95.14,95.15,1515599993.0
2007-08-22 10:54:00,95.15,95.16,95.12,95.12,968400007.0
2007-08-22 10:55:00,95.11,95.13,95.09,95.11,564900000.0
2007-08-22 10:56:00,95.12,95.12,95.1,95.11,564900000.0
2007-08-22 10:57:00,95.11,95.13,95.1,95.12,417900004.0
2007-08-22 10:58:00,95.12,95.125,95.11,95.115,483200001.0
2007-08-22 10:59:00,95.12,95.14,95.115,95.13,420499998.0
2007-08-22 11:00:00,95.13,95.135,95.11,95.13,226600001.0
2007-08-22 11:01:00,95.13,95.165,95.12,95.165,670799997.0
2007-08-22 11:02:00,95.165,95.165,95.14,95.165,162100000.0
2007-08-22 11:03:00,95.165,95.165,95.125,95.125,1037499995.0
2007-08-22 11:04:00,95.13,95.15,95.125,95.14,534899995.0
2007-08-22 11:05:00,95.13,95.14,95.12,95.14,1118300004.0
2007-08-22 11:06:00,95.13,95.16,95.125,95.13,1118300004.0
2007-08-22 11:07:00,95.15,95.18,95.14,95.17,1761199981.0
2007-08-22 11:08:00,95.18,95.23,95.18,95.22,1761199981.0
2007-08-22 11:09:00,95.21,95.21,95.2,95.21,1761199981.0
2007-08-22 11:10:00,95.2,95.23,95.2,95.22,1761199981.0
2007-08-22 11:11:00,95.22,95.22,95.19,95.19,1761199981.0
2007-08-22 11:12:00,95.21,95.21,95.17,95.17,1321499995.0
2007-08-22 11:13:00,95.17,95.18,95.15,95.15,1663477363.0
2007-08-22 11:14:00,95.15,95.21,95.15,95.17,898500000.0
2007-08-22 11:15:00,95.175,95.175,95.14,95.17,351899996.0
2007-08-22 11:16:00,95.17,95.17,95.14,95.15,947417030.0
2007-08-22 11:17:00,95.16,95.16,95.14,95.15,1715700006.0
2007-08-22 11:18:00,95.15,95.175,95.145,95.17,891199996.0
2007-08-22 11:19:00,95.16,95.17,95.15,95.16,1373200004.0
2007-08-22 11:20:00,95.17,95.22,95.17,95.2,1620100002.0
2007-08-22 11:21:00,95.19,95.195,95.16,95.16,1620100002.0
2007-08-22 11:22:00,95.16,95.185,95.14,95.145,1162299998.0
2007-08-22 11:23:00,95.15,95.17,95.145,95.17,1723699999.0
2007-08-22 11:24:00,95.17,95.19,95.13,95.14,2052399973.0
2007-08-22 11:25:00,95.14,95.155,95.12,95.14,1166600004.0
2007-08-22 11:26:00,95.13,95.14,95.11,95.14,1060300003.0
2007-08-22 11:27:00,95.14,95.15,95.13,95.14,331399999.0
2007-08-22 11:28:00,95.14,95.15,95.115,95.13,629900000.0
2007-08-22 11:29:00,95.13,95.13,95.11,95.13,899099988.0
2007-08-22 11:30:00,95.13,95.17,95.12,95.16,1268999981.0
2007-08-22 11:31:00,95.15,95.17,95.15,95.16,1001500010.0
2007-08-22 11:32:00,95.18,95.2,95.17,95.17,2109700001.0
2007-08-22 11:33:00,95.17,95.17,95.14,95.15,2109700001.0
2007-08-22 11:34:00,95.17,95.17,95.15,95.15,2131899996.0
2007-08-22 11:35:00,95.15,95.16,95.13,95.15,2131899996.0
2007-08-22 11:36:00,95.14,95.15,95.12,95.135,1264600003.0
2007-08-22 11:37:00,95.135,95.14,95.12,95.12,993399997.0
2007-08-22 11:38:00,95.135,95.15,95.125,95.125,417199999.0
2007-08-22 11:39:00,95.125,95.15,95.12,95.15,1060399997.0
2007-08-22 11:40:00,95.15,95.175,95.14,95.15,376000001.0
2007-08-22 11:41:00,95.15,95.165,95.14,95.16,2118900016.0
2007-08-22 11:42:00,95.16,95.16,95.12,95.14,1363700002.0
2007-08-22 11:43:00,95.14,95.16,95.135,95.16,357600000.0
2007-08-22 11:44:00,95.16,95.165,95.14,95.15,1010300000.0
2007-08-22 11:45:00,95.145,95.175,95.13,95.145,1725400008.0
2007-08-22 11:46:00,95.145,95.16,95.135,95.135,1224500004.0
2007-08-22 11:47:00,95.135,95.15,95.12,95.12,917199997.0
2007-08-22 11:48:00,95.12,95.145,95.12,95.12,1229599986.0
2007-08-22 11:49:00,95.14,95.16,95.12,95.16,911400009.0
2007-08-22 11:50:00,95.15,95.16,95.12,95.14,474100001.0
2007-08-22 11:51:00,95.13,95.145,95.13,95.14,474100001.0
2007-08-22 11:52:00,95.14,95.14,95.12,95.14,1281099998.0
2007-08-22 11:53:00,95.14,95.14,95.12,95.125,1742400002.0
2007-08-22 11:54:00,95.125,95.15,95.11,95.14,980300007.0
2007-08-22 11:55:00,95.14,95.15,95.13,95.15,1076099993.0
2007-08-22 11:56:00,95.15,95.15,95.13,95.14,206200001.0
2007-08-22 11:57:00,95.14,95.15,95.12,95.14,801800001.0
2007-08-22 11:58:00,95.14,95.15,95.11,95.12,1588379129.0
2007-08-22 11:59:00,95.12,95.14,95.11,95.11,1364500010.0
2007-08-22 12:00:00,95.12,95.13,95.1,95.12,1947800005.0
2007-08-22 12:01:00,95.12,95.13,95.11,95.13,1660999990.0
2007-08-22 12:02:00,95.125,95.13,95.11,95.12,1694099990.0
2007-08-22 12:03:00,95.12,95.13,95.11,95.12,887899999.0
2007-08-22 12:04:00,95.12,95.12,95.11,95.12,579700001.0
2007-08-22 12:05:00,95.11,95.12,95.11,95.11,1371000007.0
2007-08-22 12:06:00,95.11,95.13,95.11,95.13,1080300028.0
2007-08-22 12:07:00,95.13,95.14,95.1,95.11,2041368670.0
2007-08-22 12:08:00,95.14,95.16,95.13,95.16,1876899983.0
2007-08-22 12:09:00,95.16,95.2,95.15,95.2,1876899983.0
2007-08-22 12:10:00,95.19,95.21,95.18,95.21,1545100034.0
2007-08-22 12:11:00,95.2,95.2,95.16,95.17,1545100034.0
2007-08-22 12:12:00,95.16,95.17,95.13,95.16,1545100034.0
2007-08-22 12:13:00,95.14,95.16,95.14,95.15,1545100034.0
2007-08-22 12:14:00,95.16,95.17,95.15,95.15,1854300014.0
2007-08-22 12:15:00,95.17,95.17,95.15,95.16,1654999996.0
2007-08-22 12:16:00,95.17,95.18,95.16,95.18,1654999996.0
2007-08-22 12:17:00,95.17,95.18,95.15,95.17,1654999996.0
2007-08-22 12:18:00,95.18,95.18,95.15,95.16,1654999996.0
2007-08-22 12:19:00,95.16,95.17,95.14,95.15,1654999996.0
2007-08-22 12:20:00,95.15,95.16,95.1,95.12,1751600007.0
2007-08-22 12:21:00,95.12,95.14,95.06,95.07,1997500006.0
2007-08-22 12:22:00,95.08,95.1,95.06,95.08,1997500006.0
2007-08-22 12:23:00,95.08,95.1,95.06,95.09,1485999995.0
2007-08-22 12:24:00,95.09,95.12,95.075,95.12,1315800005.0
2007-08-22 12:25:00,95.12,95.13,95.05,95.075,1617899998.0
2007-08-22 12:26:00,95.075,95.075,95.04,95.05,1370299987.0
2007-08-22 12:27:00,95.06,95.09,95.04,95.07,976199981.0
2007-08-22 12:28:00,95.08,95.11,95.07,95.1,976199981.0
2007-08-22 12:29:00,95.1,95.1,95.07,95.08,976199981.0
2007-08-22 12:30:00,95.08,95.09,95.05,95.05,1942399979.0
2007-08-22 12:31:00,95.06,95.08,95.05,95.08,1942399979.0
2007-08-22 12:32:00,95.09,95.1,95.08,95.09,1942399979.0
2007-08-22 12:33:00,95.07,95.105,95.06,95.1,1942399979.0
2007-08-22 12:34:00,95.1,95.11,95.08,95.1,1156699993.0
2007-08-22 12:35:00,95.1,95.12,95.07,95.08,727199998.0
2007-08-22 12:36:00,95.08,95.09,95.04,95.09,834100008.0
2007-08-22 12:37:00,95.09,95.12,95.09,95.1,874599990.0
2007-08-22 12:38:00,95.09,95.1,95.07,95.08,874599990.0
2007-08-22 12:39:00,95.09,95.115,95.08,95.09,874599990.0
2007-08-22 12:40:00,95.095,95.125,95.08,95.125,300800000.0
2007-08-22 12:41:00,95.125,95.13,95.09,95.11,1279600007.0
2007-08-22 12:42:00,95.1,95.12,95.1,95.11,923899999.0
2007-08-22 12:43:00,95.12,95.14,95.11,95.11,923899999.0
2007-08-22 12:44:00,95.1,95.13,95.08,95.1,923899999.0
2007-08-22 12:45:00,95.12,95.14,95.1,95.13,923899999.0
2007-08-22 12:46:00,95.14,95.16,95.12,95.16,923899999.0
2007-08-22 12:47:00,95.16,95.215,95.14,95.19,923899999.0
2007-08-22 12:48:00,95.19,95.22,95.16,95.175,1887599997.0
2007-08-22 12:49:00,95.16,95.18,95.12,95.12,2073300000.0
2007-08-22 12:50:00,95.1,95.15,95.1,95.13,2073300000.0
2007-08-22 12:51:00,95.15,95.18,95.14,95.16,1546099988.0
2007-08-22 12:52:00,95.155,95.18,95.15,95.15,1546099988.0
2007-08-22 12:53:00,95.16,95.19,95.15,95.19,1551954710.0
2007-08-22 12:54:00,95.18,95.22,95.175,95.205,1551954710.0
2007-08-22 12:55:00,95.22,95.24,95.19,95.19,1734900015.0
2007-08-22 12:56:00,95.2,95.21,95.19,95.2,1734900015.0
2007-08-22 12:57:00,95.19,95.2,95.18,95.2,1438899994.0
2007-08-22 12:58:00,95.19,95.21,95.17,95.2,1438899994.0
2007-08-22 12:59:00,95.21,95.225,95.19,95.22,1438899994.0
2007-08-22 13:00:00,95.21,95.24,95.21,95.23,774999998.0
2007-08-22 13:01:00,95.22,95.22,95.16,95.17,774999998.0
2007-08-22 13:02:00,95.16,95.19,95.16,95.19,774999998.0
2007-08-22 13:03:00,95.19,95.2,95.16,95.195,1849299979.0
2007-08-22 13:04:00,95.2,95.25,95.19,95.24,1268700000.0
2007-08-22 13:05:00,95.24,95.25,95.21,95.25,1534300009.0
2007-08-22 13:06:00,95.24,95.25,95.22,95.24,1717000011.0
2007-08-22 13:07:00,95.25,95.26,95.22,95.23,1717000011.0
2007-08-22 13:08:00,95.22,95.29,95.22,95.29,1049499994.0
2007-08-22 13:09:00,95.28,95.28,95.24,95.28,1049499994.0
2007-08-22 13:10:00,95.27,95.3,95.25,95.29,1049499994.0
2007-08-22 13:11:00,95.28,95.29,95.27,95.28,1049499994.0
2007-08-22 13:12:00,95.27,95.32,95.27,95.31,1049499994.0
2007-08-22 13:13:00,95.3,95.3,95.27,95.28,1049499994.0
2007-08-22 13:14:00,95.29,95.3,95.28,95.3,1049499994.0
2007-08-22 13:15:00,95.29,95.34,95.29,95.34,1049499994.0
2007-08-22 13:16:00,95.34,95.35,95.305,95.33,1049499994.0
2007-08-22 13:17:00,95.33,95.34,95.31,95.32,990600001.0
2007-08-22 13:18:00,95.33,95.34,95.3,95.32,1583700003.0
2007-08-22 13:19:00,95.33,95.34,95.32,95.33,1583700003.0
2007-08-22 13:20:00,95.33,95.34,95.29,95.31,1583700003.0
2007-08-22 13:21:00,95.31,95.31,95.26,95.28,998399992.0
2007-08-22 13:22:00,95.27,95.3,95.27,95.28,1261100003.0
2007-08-22 13:23:00,95.28,95.3,95.27,95.3,2088200007.0
2007-08-22 13:24:00,95.29,95.31,95.27,95.28,2088200007.0
2007-08-22 13:25:00,95.29,95.29,95.23,95.25,2088200007.0
2007-08-22 13:26:00,95.24,95.28,95.24,95.25,2088200007.0
2007-08-22 13:27:00,95.245,95.27,95.24,95.25,2088200007.0
2007-08-22 13:28:00,95.25,95.26,95.23,95.23,1198100001.0
2007-08-22 13:29:00,95.24,95.29,95.23,95.27,1252800000.0
2007-08-22 13:30:00,95.26,95.27,95.25,95.27,1252800000.0
2007-08-22 13:31:00,95.27,95.27,95.24,95.25,1252800000.0
2007-08-22 13:32:00,95.25,95.29,95.25,95.29,1743899995.0
2007-08-22 13:33:00,95.27,95.3,95.27,95.29,1076699992.0
2007-08-22 13:34:00,95.29,95.32,95.28,95.32,717100010.0
2007-08-22 13:35:00,95.33,95.33,95.29,95.3,717100010.0
2007-08-22 13:36:00,95.29,95.33,95.29,95.33,717100010.0
2007-08-22 13:37:00,95.335,95.36,95.33,95.34,717100010.0
2007-08-22 13:38:00,95.33,95.34,95.31,95.31,806999998.0
2007-08-22 13:39:00,95.32,95.32,95.29,95.31,806999998.0
2007-08-22 13:40:00,95.31,95.31,95.28,95.29,982700007.0
2007-08-22 13:41:00,95.29,95.29,95.25,95.26,620700000.0
2007-08-22 13:42:00,95.255,95.28,95.25,95.28,1361699977.0
2007-08-22 13:43:00,95.28,95.28,95.24,95.24,1323600005.0
2007-08-22 13:44:00,95.25,95.26,95.225,95.24,1323600005.0
2007-08-22 13:45:00,95.24,95.26,95.23,95.25,1943799980.0
2007-08-22 13:46:00,95.26,95.26,95.23,95.24,1943799980.0
2007-08-22 13:47:00,95.24,95.24,95.22,95.24,469999992.0
2007-08-22 13:48:00,95.22,95.23,95.19,95.2,1015699995.0
2007-08-22 13:49:00,95.2,95.24,95.19,95.23,1015699995.0
2007-08-22 13:50:00,95.23,95.24,95.21,95.22,1595299993.0
2007-08-22 13:51:00,95.23,95.245,95.195,95.205,1222500000.0
2007-08-22 13:52:00,95.205,95.24,95.2,95.225,907099990.0
2007-08-22 13:53:00,95.23,95.24,95.2,95.23,1327099998.0
2007-08-22 13:54:00,95.23,95.24,95.2,95.21,1151300009.0
2007-08-22 13:55:00,95.21,95.22,95.18,95.19,1074399992.0
2007-08-22 13:56:00,95.2,95.24,95.185,95.24,1236600000.0
2007-08-22 13:57:00,95.24,95.25,95.2,95.215,1158100008.0
2007-08-22 13:58:00,95.215,95.215,95.19,95.205,872200005.0
2007-08-22 13:59:00,95.19,95.2,95.15,95.165,1282400007.0
2007-08-22 14:00:00,95.16,95.18,95.14,95.16,1937199995.0
2007-08-22 14:01:00,95.16,95.18,95.15,95.165,841500001.0
2007-08-22 14:02:00,95.165,95.165,95.14,95.155,959499993.0
2007-08-22 14:03:00,95.155,95.175,95.145,95.155,834299997.0
2007-08-22 14:04:00,95.155,95.18,95.14,95.18,264999998.0
2007-08-22 14:05:00,95.18,95.19,95.16,95.18,987599992.0
2007-08-22 14:06:00,95.18,95.19,95.165,95.18,2074100022.0
2007-08-22 14:07:00,95.18,95.19,95.17,95.19,1226999995.0
2007-08-22 14:08:00,95.185,95.23,95.185,95.21,1190500003.0
2007-08-22 14:09:00,95.21,95.24,95.2,95.22,2046000004.0
2007-08-22 14:10:00,95.22,95.24,95.2,95.225,1466400002.0
2007-08-22 14:11:00,95.23,95.24,95.21,95.215,710799996.0
2007-08-22 14:12:00,95.21,95.23,95.21,95.23,1391100001.0
2007-08-22 14:13:00,95.22,95.23,95.21,95.23,1391100001.0
2007-08-22 14:14:00,95.24,95.24,95.21,95.22,1391100001.0
2007-08-22 14:15:00,95.23,95.25,95.23,95.24,1391100001.0
2007-08-22 14:16:00,95.24,95.285,95.24,95.27,1391100001.0
2007-08-22 14:17:00,95.28,95.28,95.24,95.25,1657899996.0
2007-08-22 14:18:00,95.245,95.25,95.2,95.22,1657899996.0
2007-08-22 14:19:00,95.22,95.23,95.2,95.22,1538899988.0
2007-08-22 14:20:00,95.22,95.235,95.2,95.2,2092800008.0
2007-08-22 14:21:00,95.2,95.245,95.19,95.225,1311299996.0
2007-08-22 14:22:00,95.225,95.24,95.17,95.23,1528900008.0
2007-08-22 14:23:00,95.24,95.26,95.23,95.25,1380700015.0
2007-08-22 14:24:00,95.245,95.26,95.19,95.21,1320999998.0
2007-08-22 14:25:00,95.21,95.24,95.2,95.21,1246799999.0
2007-08-22 14:26:00,95.23,95.235,95.2,95.21,1164700000.0
2007-08-22 14:27:00,95.21,95.24,95.21,95.225,827099996.0
2007-08-22 14:28:00,95.225,95.25,95.22,95.23,950299999.0
2007-08-22 14:29:00,95.24,95.24,95.2,95.22,923600003.0
2007-08-22 14:30:00,95.22,95.235,95.215,95.225,994900002.0
2007-08-22 14:31:00,95.225,95.235,95.2,95.22,1634000002.0
2007-08-22 14:32:00,95.22,95.22,95.19,95.21,1776699998.0
2007-08-22 14:33:00,95.2,95.21,95.14,95.16,1987799993.0
2007-08-22 14:34:00,95.17,95.2,95.16,95.2,1987799993.0
2007-08-22 14:35:00,95.2,95.21,95.17,95.17,1987799993.0
2007-08-22 14:36:00,95.17,95.19,95.16,95.19,1396200001.0
2007-08-22 14:37:00,95.19,95.19,95.17,95.18,1150599993.0
2007-08-22 14:38:00,95.18,95.2,95.16,95.17,1574899992.0
2007-08-22 14:39:00,95.17,95.19,95.165,95.185,1574899992.0
2007-08-22 14:40:00,95.19,95.2,95.17,95.18,682200002.0
2007-08-22 14:41:00,95.17,95.19,95.16,95.18,682200002.0
2007-08-22 14:42:00,95.185,95.2,95.17,95.19,682200002.0
2007-08-22 14:43:00,95.19,95.225,95.175,95.2,1323495154.0
2007-08-22 14:44:00,95.2,95.22,95.19,95.2,1926000001.0
2007-08-22 14:45:00,95.21,95.22,95.2,95.21,1307200017.0
2007-08-22 14:46:00,95.22,95.23,95.2,95.23,2128999995.0
2007-08-22 14:47:00,95.23,95.25,95.22,95.23,2128999995.0
2007-08-22 14:48:00,95.22,95.25,95.22,95.24,1084400007.0
2007-08-22 14:49:00,95.23,95.24,95.21,95.24,1084400007.0
2007-08-22 14:50:00,95.23,95.24,95.22,95.23,1084400007.0
2007-08-22 14:51:00,95.23,95.26,95.23,95.24,1084400007.0
2007-08-22 14:52:00,95.25,95.26,95.23,95.23,2111700010.0
2007-08-22 14:53:00,95.235,95.26,95.23,95.25,1652836011.0
2007-08-22 14:54:00,95.25,95.26,95.23,95.24,1249999985.0
2007-08-22 14:55:00,95.23,95.23,95.21,95.22,695299998.0
2007-08-22 14:56:00,95.21,95.24,95.205,95.23,695299998.0
2007-08-22 14:57:00,95.23,95.235,95.2,95.22,2037300002.0
2007-08-22 14:58:00,95.23,95.23,95.2,95.21,831599999.0
2007-08-22 14:59:00,95.2,95.21,95.18,95.2,873100009.0
2007-08-22 15:00:00,95.21,95.21,95.17,95.18,873100009.0
2007-08-22 15:01:00,95.18,95.205,95.18,95.18,873100009.0
2007-08-22 15:02:00,95.18,95.185,95.16,95.18,1770800009.0
2007-08-22 15:03:00,95.18,95.18,95.14,95.15,2006400018.0
2007-08-22 15:04:00,95.15,95.17,95.14,95.145,1145999995.0
2007-08-22 15:05:00,95.145,95.165,95.13,95.16,433900002.0
2007-08-22 15:06:00,95.16,95.16,95.105,95.12,880400005.0
2007-08-22 15:07:00,95.12,95.125,95.1,95.11,814799996.0
2007-08-22 15:08:00,95.11,95.14,95.11,95.12,968299998.0
2007-08-22 15:09:00,95.11,95.13,95.08,95.12,1265799997.0
2007-08-22 15:10:00,95.12,95.14,95.115,95.14,963299991.0
2007-08-22 15:11:00,95.14,95.18,95.13,95.17,912799996.0
2007-08-22 15:12:00,95.15,95.18,95.15,95.17,872999993.0
2007-08-22 15:13:00,95.17,95.195,95.17,95.18,872999993.0
2007-08-22 15:14:00,95.19,95.195,95.17,95.17,1218200003.0
2007-08-22 15:15:00,95.16,95.17,95.14,95.15,1820699989.0
2007-08-22 15:16:00,95.15,95.165,95.125,95.14,1820699989.0
2007-08-22 15:17:00,95.15,95.15,95.12,95.13,1409599990.0
2007-08-22 15:18:00,95.12,95.155,95.12,95.15,1409599990.0
2007-08-22 15:19:00,95.16,95.16,95.13,95.14,1560699988.0
2007-08-22 15:20:00,95.14,95.15,95.12,95.13,1560699988.0
2007-08-22 15:21:00,95.14,95.14,95.1,95.11,1691099985.0
2007-08-22 15:22:00,95.13,95.13,95.1,95.11,1691099985.0
2007-08-22 15:23:00,95.13,95.14,95.12,95.13,1064300001.0
2007-08-22 15:24:00,95.14,95.16,95.13,95.15,1064300001.0
2007-08-22 15:25:00,95.15,95.16,95.145,95.15,1064300001.0
2007-08-22 15:26:00,95.14,95.16,95.13,95.15,1592400001.0
2007-08-22 15:27:00,95.16,95.165,95.16,95.165,165200000.0
2007-08-22 15:28:00,95.165,95.19,95.15,95.18,1493667939.0
2007-08-22 15:29:00,95.18,95.19,95.16,95.18,1246000010.0
2007-08-22 15:30:00,95.17,95.21,95.17,95.18,1810800014.0
2007-08-22 15:31:00,95.17,95.2,95.16,95.16,1810800014.0
2007-08-22 15:32:00,95.17,95.21,95.16,95.21,1810800014.0
2007-08-22 15:33:00,95.19,95.22,95.17,95.21,1810800014.0
2007-08-22 15:34:00,95.22,95.29,95.22,95.25,1810800014.0
2007-08-22 15:35:00,95.27,95.3,95.26,95.28,1810800014.0
2007-08-22 15:36:00,95.27,95.32,95.27,95.32,1810800014.0
2007-08-22 15:37:00,95.33,95.35,95.31,95.33,1810800014.0
2007-08-22 15:38:00,95.34,95.34,95.31,95.31,1810800014.0
2007-08-22 15:39:00,95.3,95.31,95.27,95.28,1810800014.0
2007-08-22 15:40:00,95.27,95.32,95.27,95.31,1810800014.0
2007-08-22 15:41:00,95.33,95.35,95.31,95.33,1810800014.0
2007-08-22 15:42:00,95.31,95.33,95.29,95.3,1546300001.0
2007-08-22 15:43:00,95.29,95.31,95.24,95.25,1546300001.0
2007-08-22 15:44:00,95.24,95.27,95.23,95.27,1546300001.0
2007-08-22 15:45:00,95.28,95.28,95.23,95.25,1546300001.0
2007-08-22 15:46:00,95.26,95.26,95.22,95.22,1956099991.0
2007-08-22 15:47:00,95.21,95.23,95.18,95.22,1956099991.0
2007-08-22 15:48:00,95.215,95.24,95.2,95.24,1956099991.0
2007-08-22 15:49:00,95.24,95.26,95.22,95.23,1803400009.0
2007-08-22 15:50:00,95.23,95.25,95.22,95.24,1803400009.0
2007-08-22 15:51:00,95.24,95.27,95.24,95.26,1929700010.0
2007-08-22 15:52:00,95.27,95.29,95.24,95.27,1788900013.0
2007-08-22 15:53:00,95.27,95.28,95.27,95.27,398599999.0
2007-08-22 15:54:00,95.25,95.27,95.24,95.27,2084399998.0
2007-08-22 15:55:00,95.27,95.28,95.25,95.27,2084399998.0
2007-08-22 15:56:00,95.26,95.3,95.26,95.29,421699994.0
2007-08-22 15:57:00,95.3,95.32,95.29,95.32,421699994.0
2007-08-22 15:58:00,95.31,95.32,95.26,95.27,421699994.0
2007-08-22 15:59:00,95.26,95.28,95.24,95.25,421699994.0
2007-08-22 16:00:00,95.24,95.24,95.19,95.22,421699994.0
2007-08-22 16:01:00,95.23,95.24,95.21,95.21,421699994.0
2007-08-22 16:02:00,95.22,95.22,95.17,95.19,1518500000.0
2007-08-22 16:03:00,95.19,95.19,95.14,95.14,1092400015.0
2007-08-22 16:04:00,95.15,95.15,95.09,95.11,1092400015.0
2007-08-22 16:05:00,95.1,95.14,95.1,95.13,1092400015.0
2007-08-22 16:06:00,95.15,95.17,95.14,95.17,1092400015.0
2007-08-22 16:07:00,95.17,95.2,95.14,95.15,2057300025.0
2007-08-22 16:08:00,95.16,95.2,95.15,95.17,2057300025.0
2007-08-22 16:09:00,95.16,95.19,95.15,95.19,2057300025.0
2007-08-22 16:10:00,95.18,95.24,95.17,95.23,2057300025.0
2007-08-22 16:11:00,95.22,95.23,95.17,95.18,2057300025.0
2007-08-22 16:12:00,95.19,95.21,95.18,95.18,2057300025.0
2007-08-22 16:13:00,95.2,95.21,95.16,95.17,2057300025.0
2007-08-22 16:14:00,95.16,95.19,95.16,95.18,1842400002.0
2007-08-22 16:15:00,95.17,95.19,95.15,95.17,1842400002.0
2007-08-22 16:16:00,95.15,95.22,95.15,95.2,1842400002.0
2007-08-22 16:17:00,95.21,95.23,95.19,95.21,1842400002.0
2007-08-22 16:18:00,95.22,95.25,95.22,95.24,1842400002.0
2007-08-22 16:19:00,95.24,95.25,95.19,95.22,1587700008.0
2007-08-22 16:20:00,95.2,95.22,95.19,95.22,1587700008.0
2007-08-22 16:21:00,95.23,95.24,95.17,95.19,1587700008.0
2007-08-22 16:22:00,95.18,95.2,95.17,95.19,1587700008.0
2007-08-22 16:23:00,95.18,95.2,95.16,95.17,1587700008.0
2007-08-22 16:24:00,95.17,95.22,95.17,95.21,1587700008.0
2007-08-22 16:25:00,95.21,95.23,95.18,95.2,1274100005.0
2007-08-22 16:26:00,95.2,95.23,95.2,95.21,1404600008.0
2007-08-22 16:27:00,95.22,95.22,95.17,95.21,1525600003.0
2007-08-22 16:28:00,95.21,95.21,95.18,95.2,1662399999.0
2007-08-22 16:29:00,95.19,95.23,95.19,95.22,413300003.0
2007-08-22 16:30:00,95.23,95.23,95.1,95.11,413300003.0
2007-08-22 16:31:00,95.1,95.11,95.07,95.1,413300003.0
2007-08-22 16:32:00,95.09,95.13,95.08,95.09,413300003.0
2007-08-22 16:33:00,95.08,95.08,95.04,95.05,413300003.0
2007-08-22 16:34:00,95.04,95.08,95.04,95.07,413300003.0
2007-08-22 16:35:00,95.06,95.07,95.04,95.04,413300003.0
2007-08-22 16:36:00,95.05,95.09,95.05,95.09,413300003.0
2007-08-22 16:37:00,95.09,95.11,95.07,95.08,413300003.0
2007-08-22 16:38:00,95.08,95.09,95.06,95.09,1008200000.0
2007-08-22 16:39:00,95.09,95.11,95.08,95.09,743400006.0
2007-08-22 16:40:00,95.1,95.15,95.09,95.15,743400006.0
2007-08-22 16:41:00,95.15,95.17,95.12,95.12,1110600000.0
2007-08-22 16:42:00,95.12,95.14,95.12,95.12,1505400008.0
2007-08-22 16:43:00,95.13,95.18,95.13,95.18,1505400008.0
2007-08-22 16:44:00,95.19,95.19,95.15,95.16,1505400008.0
2007-08-22 16:45:00,95.15,95.18,95.14,95.17,1505400008.0
2007-08-22 16:46:00,95.17,95.17,95.16,95.16,1505400008.0
2007-08-22 16:47:00,95.16,95.23,95.16,95.22,1807399977.0
2007-08-22 16:48:00,95.23,95.27,95.22,95.24,1807399977.0
2007-08-22 16:49:00,95.23,95.25,95.22,95.23,1807399977.0
2007-08-22 16:50:00,95.24,95.28,95.23,95.26,1807399977.0
2007-08-22 16:51:00,95.25,95.3,95.25,95.27,1807399977.0
2007-08-22 16:52:00,95.28,95.3,95.26,95.29,1807399977.0
2007-08-22 16:53:00,95.28,95.32,95.28,95.32,1807399977.0
2007-08-22 16:54:00,95.31,95.32,95.28,95.3,1807399977.0
2007-08-22 16:55:00,95.31,95.31,95.28,95.28,1807399977.0
2007-08-22 16:56:00,95.28,95.29,95.26,95.27,1807399977.0
2007-08-22 16:57:00,95.26,95.28,95.25,95.27,2015200011.0
2007-08-22 16:58:00,95.28,95.28,95.24,95.26,2015200011.0
2007-08-22 16:59:00,95.27,95.27,95.24,95.25,2015200011.0
2007-08-22 17:00:00,95.25,95.26,95.23,95.23,2015200011.0
2007-08-22 17:01:00,95.24,95.25,95.22,95.25,1748199999.0
2007-08-22 17:02:00,95.24,95.24,95.22,95.23,1748199999.0
2007-08-22 17:03:00,95.22,95.22,95.15,95.15,1748199999.0
2007-08-22 17:04:00,95.16,95.16,95.11,95.14,1748199999.0
2007-08-22 17:05:00,95.14,95.14,95.09,95.1,1748199999.0
2007-08-22 17:06:00,95.1,95.11,95.06,95.09,1935900021.0
2007-08-22 17:07:00,95.1,95.14,95.08,95.13,1935900021.0
2007-08-22 17:08:00,95.12,95.17,95.12,95.16,1935900021.0
2007-08-22 17:09:00,95.17,95.21,95.17,95.2,1935900021.0
2007-08-22 17:10:00,95.22,95.23,95.19,95.21,1935900021.0
2007-08-22 17:11:00,95.2,95.2,95.17,95.17,1350399990.0
2007-08-22 17:12:00,95.17,95.18,95.15,95.16,1344500003.0
2007-08-22 17:13:00,95.15,95.2,95.14,95.19,1414100004.0
2007-08-22 17:14:00,95.2,95.2,95.15,95.16,1414100004.0
2007-08-22 17:15:00,95.16,95.18,95.15,95.16,1076699998.0
2007-08-22 17:16:00,95.16,95.18,95.14,95.18,893100004.0
2007-08-22 17:17:00,95.18,95.2,95.17,95.2,1783599990.0
2007-08-22 17:18:00,95.2,95.23,95.19,95.22,2097599992.0
2007-08-22 17:19:00,95.23,95.28,95.21,95.26,2097599992.0
2007-08-22 17:20:00,95.27,95.27,95.25,95.27,679200000.0
2007-08-22 17:21:00,95.26,95.28,95.25,95.26,679200000.0
2007-08-22 17:22:00,95.27,95.31,95.27,95.3,679200000.0
2007-08-22 17:23:00,95.3,95.32,95.28,95.32,1502399999.0
2007-08-22 17:24:00,95.32,95.33,95.29,95.31,2000199990.0
2007-08-22 17:25:00,95.32,95.33,95.29,95.33,2000199990.0
2007-08-22 17:26:00,95.34,95.35,95.32,95.34,2000199990.0
2007-08-22 17:27:00,95.35,95.37,95.34,95.36,2000199990.0
2007-08-22 17:28:00,95.37,95.38,95.34,95.35,2000199990.0
2007-08-22 17:29:00,95.36,95.36,95.34,95.34,2000199990.0
2007-08-22 17:30:00,95.33,95.34,95.33,95.33,2000199990.0
2007-08-22 17:31:00,95.32,95.33,95.29,95.29,2000199990.0
2007-08-22 17:32:00,95.3,95.31,95.26,95.29,2000199990.0
2007-08-22 17:33:00,95.275,95.3,95.27,95.29,2000199990.0
2007-08-22 17:34:00,95.29,95.335,95.29,95.32,1707999999.0
2007-08-22 17:35:00,95.315,95.335,95.29,95.335,2111500000.0
2007-08-22 17:36:00,95.335,95.335,95.28,95.29,999100001.0
2007-08-22 17:37:00,95.3,95.32,95.29,95.31,1309800006.0
2007-08-22 17:38:00,95.315,95.355,95.3,95.345,1309800006.0
2007-08-22 17:39:00,95.35,95.36,95.3,95.3,1560000008.0
2007-08-22 17:40:00,95.32,95.33,95.29,95.3,1560000008.0
2007-08-22 17:41:00,95.29,95.31,95.28,95.28,1560000008.0
2007-08-22 17:42:00,95.29,95.32,95.29,95.31,1560000008.0
2007-08-22 17:43:00,95.31,95.31,95.28,95.3,1560000008.0
2007-08-22 17:44:00,95.3,95.33,95.3,95.32,1886999988.0
2007-08-22 17:45:00,95.31,95.35,95.31,95.33,1886999988.0
2007-08-22 17:46:00,95.32,95.34,95.31,95.34,1517800004.0
2007-08-22 17:47:00,95.34,95.38,95.34,95.35,1517800004.0
2007-08-22 17:48:00,95.36,95.37,95.34,95.35,2045600009.0
2007-08-22 17:49:00,95.34,95.35,95.3,95.3,2045600009.0
2007-08-22 17:50:00,95.29,95.31,95.27,95.27,2045600009.0
2007-08-22 17:51:00,95.27,95.3,95.27,95.27,2047800004.0
2007-08-22 17:52:00,95.27,95.28,95.24,95.25,1043300000.0
2007-08-22 17:53:00,95.25,95.27,95.25,95.26,989400009.0
2007-08-22 17:54:00,95.25,95.29,95.25,95.29,955100000.0
2007-08-22 17:55:00,95.3,95.32,95.28,95.3,1921700024.0
2007-08-22 17:56:00,95.29,95.33,95.29,95.31,1921700024.0
2007-08-22 17:57:00,95.31,95.32,95.285,95.285,1488600002.0
2007-08-22 17:58:00,95.285,95.29,95.27,95.275,709399997.0
2007-08-22 17:59:00,95.28,95.29,95.275,95.29,475400003.0
2007-08-22 18:00:00,95.29,95.3,95.27,95.27,1023000002.0
2007-08-22 18:01:00,95.27,95.27,95.25,95.26,1836900003.0
2007-08-22 18:02:00,95.26,95.26,95.23,95.24,1878900007.0
2007-08-22 18:03:00,95.24,95.27,95.24,95.26,1758100012.0
2007-08-22 18:04:00,95.25,95.27,95.24,95.25,1642199994.0
2007-08-22 18:05:00,95.25,95.265,95.25,95.26,1342300000.0
2007-08-22 18:06:00,95.26,95.27,95.26,95.26,608500011.0
2007-08-22 18:07:00,95.25,95.27,95.24,95.26,1548400001.0
2007-08-22 18:08:00,95.27,95.28,95.26,95.27,958200003.0
2007-08-22 18:09:00,95.28,95.32,95.27,95.31,1982500020.0
2007-08-22 18:10:00,95.305,95.32,95.3,95.31,1982500020.0
2007-08-22 18:11:00,95.31,95.345,95.3,95.34,1963700013.0
2007-08-22 18:12:00,95.34,95.35,95.3,95.3,1063000002.0
2007-08-22 18:13:00,95.29,95.32,95.28,95.3,1063000002.0
2007-08-22 18:14:00,95.3,95.32,95.27,95.27,1063000002.0
2007-08-22 18:15:00,95.27,95.28,95.25,95.26,797700005.0
2007-08-22 18:16:00,95.26,95.28,95.255,95.26,690199996.0
2007-08-22 18:17:00,95.255,95.27,95.24,95.25,1312299999.0
2007-08-22 18:18:00,95.25,95.26,95.235,95.26,691500001.0
2007-08-22 18:19:00,95.255,95.29,95.25,95.27,1159699995.0
2007-08-22 18:20:00,95.28,95.29,95.27,95.28,646600001.0
2007-08-22 18:21:00,95.28,95.29,95.27,95.28,364399996.0
2007-08-22 18:22:00,95.28,95.28,95.25,95.27,1090600006.0
2007-08-22 18:23:00,95.27,95.28,95.24,95.25,464899999.0
2007-08-22 18:24:00,95.25,95.25,95.195,95.21,689800005.0
2007-08-22 18:25:00,95.21,95.22,95.2,95.215,826100004.0
2007-08-22 18:26:00,95.22,95.25,95.21,95.25,1076199994.0
2007-08-22 18:27:00,95.25,95.26,95.25,95.26,190099999.0
2007-08-22 18:28:00,95.255,95.27,95.19,95.19,924800002.0
2007-08-22 18:29:00,95.19,95.22,95.18,95.2,947199994.0
2007-08-22 18:30:00,95.19,95.24,95.19,95.2,947199994.0
2007-08-22 18:31:00,95.2,95.23,95.19,95.22,707300001.0
2007-08-22 18:32:00,95.22,95.24,95.17,95.18,2053899998.0
2007-08-22 18:33:00,95.19,95.2,95.17,95.19,2053899998.0
2007-08-22 18:34:00,95.19,95.2,95.17,95.175,2053899998.0
2007-08-22 18:35:00,95.175,95.215,95.175,95.19,1658200004.0
2007-08-22 18:36:00,95.19,95.205,95.18,95.19,947200001.0
2007-08-22 18:37:00,95.19,95.2,95.15,95.17,2118900001.0
2007-08-22 18:38:00,95.17,95.22,95.17,95.2,1489500012.0
2007-08-22 18:39:00,95.2,95.21,95.19,95.21,1489500012.0
2007-08-22 18:40:00,95.21,95.21,95.17,95.19,1432100001.0
2007-08-22 18:41:00,95.185,95.19,95.17,95.185,577400003.0
2007-08-22 18:42:00,95.19,95.2,95.17,95.2,1944299997.0
2007-08-22 18:43:00,95.2,95.24,95.2,95.22,1735600006.0
2007-08-22 18:44:00,95.22,95.24,95.22,95.235,1634299995.0
2007-08-22 18:45:00,95.25,95.29,95.24,95.27,727200006.0
2007-08-22 18:46:00,95.28,95.3,95.26,95.27,727200006.0
2007-08-22 18:47:00,95.28,95.31,95.26,95.295,727200006.0
2007-08-22 18:48:00,95.3,95.3,95.26,95.27,1230500009.0
2007-08-22 18:49:00,95.27,95.275,95.24,95.27,361299999.0
2007-08-22 18:50:00,95.265,95.28,95.25,95.265,309700002.0
2007-08-22 18:51:00,95.265,95.31,95.255,95.27,2042100000.0
2007-08-22 18:52:00,95.27,95.28,95.25,95.27,1389300003.0
2007-08-22 18:53:00,95.27,95.295,95.26,95.28,2099300012.0
2007-08-22 18:54:00,95.29,95.295,95.28,95.29,977400007.0
2007-08-22 18:55:00,95.29,95.31,95.29,95.3,1327200002.0
2007-08-22 18:56:00,95.3,95.31,95.295,95.295,1172599996.0
2007-08-22 18:57:00,95.295,95.315,95.28,95.31,2069599995.0
2007-08-22 18:58:00,95.31,95.31,95.28,95.29,1909900015.0
2007-08-22 18:59:00,95.3,95.3,95.28,95.28,1173200005.0
2007-08-22 19:00:00,95.28,95.31,95.28,95.31,1558600005.0
2007-08-22 19:01:00,95.31,95.32,95.295,95.31,863800000.0
2007-08-22 19:02:00,95.31,95.32,95.28,95.28,1444599997.0
2007-08-22 19:03:00,95.29,95.29,95.27,95.28,1648099984.0
2007-08-22 19:04:00,95.28,95.32,95.28,95.31,1618300010.0
2007-08-22 19:05:00,95.31,95.31,95.26,95.28,1540199998.0
2007-08-22 19:06:00,95.275,95.29,95.26,95.28,1058299999.0
2007-08-22 19:07:00,95.29,95.29,95.24,95.25,1498300004.0
2007-08-22 19:08:00,95.25,95.27,95.24,95.27,1625800011.0
2007-08-22 19:09:00,95.27,95.27,95.25,95.26,1214100002.0
2007-08-22 19:10:00,95.27,95.28,95.24,95.25,1483300002.0
2007-08-22 19:11:00,95.24,95.245,95.22,95.225,1483300002.0
2007-08-22 19:12:00,95.23,95.255,95.23,95.24,444600000.0
2007-08-22 19:13:00,95.24,95.25,95.23,95.23,1144000003.0
2007-08-22 19:14:00,95.23,95.235,95.23,95.235,683200006.0
2007-08-22 19:15:00,95.235,95.235,95.175,95.18,1335500000.0
2007-08-22 19:16:00,95.18,95.21,95.17,95.21,1104900004.0
2007-08-22 19:17:00,95.21,95.22,95.2,95.2,444000001.0
2007-08-22 19:18:00,95.2,95.22,95.2,95.21,531499998.0
2007-08-22 19:19:00,95.22,95.235,95.22,95.23,584000000.0
2007-08-22 19:20:00,95.23,95.28,95.23,95.265,1442100003.0
2007-08-22 19:21:00,95.27,95.28,95.26,95.28,602899995.0
2007-08-22 19:22:00,95.28,95.28,95.27,95.28,562799997.0
2007-08-22 19:23:00,95.28,95.28,95.25,95.25,1425000003.0
2007-08-22 19:24:00,95.25,95.26,95.24,95.25,1485200008.0
2007-08-22 19:25:00,95.26,95.26,95.24,95.25,771700003.0
2007-08-22 19:26:00,95.24,95.265,95.24,95.265,327900004.0
2007-08-22 19:27:00,95.265,95.28,95.26,95.27,760900002.0
2007-08-22 19:28:00,95.27,95.27,95.25,95.26,749500002.0
2007-08-22 19:29:00,95.26,95.28,95.255,95.27,1682700004.0
2007-08-22 19:30:00,95.27,95.27,95.26,95.26,439499999.0
2007-08-22 19:31:00,95.26,95.27,95.26,95.27,607999999.0
2007-08-22 19:32:00,95.27,95.28,95.26,95.27,729000002.0
2007-08-22 19:33:00,95.28,95.29,95.27,95.29,1056699997.0
2007-08-22 19:34:00,95.28,95.28,95.28,95.28,248500000.0
2007-08-22 19:35:00,95.28,95.32,95.275,95.32,1573399994.0
2007-08-22 19:36:00,95.32,95.34,95.31,95.32,1314800004.0
2007-08-22 19:37:00,95.32,95.33,95.3,95.32,1414599979.0
2007-08-22 19:38:00,95.32,95.32,95.3,95.305,965599995.0
2007-08-22 19:39:00,95.305,95.35,95.3,95.34,1970700006.0
2007-08-22 19:40:00,95.335,95.4,95.33,95.39,2115600003.0
2007-08-22 19:41:00,95.38,95.41,95.38,95.4,1170800005.0
2007-08-22 19:42:00,95.4,95.43,95.38,95.43,2121200017.0
2007-08-22 19:43:00,95.43,95.44,95.425,95.43,370600005.0
2007-08-22 19:44:00,95.43,95.43,95.39,95.4,812799996.0
2007-08-22 19:45:00,95.4,95.4,95.38,95.4,631200007.0
2007-08-22 19:46:00,95.4,95.41,95.38,95.41,927600009.0
2007-08-22 19:47:00,95.42,95.43,95.39,95.395,1991199995.0
2007-08-22 19:48:00,95.4,95.4,95.35,95.37,1604700000.0
2007-08-22 19:49:00,95.37,95.38,95.35,95.38,1108399988.0
2007-08-22 19:50:00,95.38,95.39,95.36,95.38,783800003.0
2007-08-22 19:51:00,95.38,95.4,95.37,95.37,922400005.0
2007-08-22 19:52:00,95.37,95.39,95.365,95.37,952800000.0
2007-08-22 19:53:00,95.38,95.4,95.37,95.4,1061300003.0
2007-08-22 19:54:00,95.4,95.4,95.35,95.35,1805000010.0
2007-08-22 19:55:00,95.36,95.38,95.36,95.375,1477099997.0
2007-08-22 19:56:00,95.38,95.39,95.37,95.37,1438993482.0
2007-08-22 19:57:00,95.37,95.38,95.37,95.375,270199995.0
2007-08-22 19:58:00,95.37,95.43,95.37,95.42,1867700017.0
2007-08-22 19:59:00,95.42,95.42,95.39,95.4,1061000002.0
2007-08-22 20:00:00,95.4,95.41,95.37,95.38,1424600001.0
2007-08-22 20:01:00,95.38,95.39,95.34,95.37,1972500011.0
2007-08-22 20:02:00,95.36,95.38,95.35,95.35,887300015.0
2007-08-22 20:03:00,95.35,95.35,95.345,95.35,381899999.0
2007-08-22 20:04:00,95.35,95.37,95.34,95.36,663499999.0
2007-08-22 20:05:00,95.36,95.365,95.35,95.36,755200004.0
2007-08-22 20:06:00,95.36,95.36,95.33,95.35,330100000.0
2007-08-22 20:07:00,95.35,95.355,95.35,95.35,202100001.0
2007-08-22 20:08:00,95.35,95.36,95.33,95.345,1290300012.0
2007-08-22 20:09:00,95.345,95.35,95.32,95.35,407060383.0
2007-08-22 20:10:00,95.35,95.35,95.335,95.345,492999998.0
2007-08-22 20:11:00,95.35,95.375,95.34,95.36,539600001.0
2007-08-22 20:12:00,95.35,95.35,95.33,95.35,484399998.0
2007-08-22 20:13:00,95.35,95.35,95.34,95.35,655600006.0
2007-08-22 20:14:00,95.35,95.35,95.32,95.32,765500006.0
2007-08-22 20:15:00,95.32,95.33,95.29,95.29,1088299995.0
2007-08-22 20:16:00,95.29,95.29,95.26,95.29,763000003.0
2007-08-22 20:17:00,95.29,95.29,95.26,95.27,465600000.0
2007-08-22 20:18:00,95.27,95.29,95.27,95.29,639000002.0
2007-08-22 20:19:00,95.29,95.295,95.28,95.29,728800007.0
2007-08-22 20:20:00,95.29,95.29,95.28,95.29,416700002.0
2007-08-22 20:21:00,95.3,95.3,95.28,95.28,205400001.0
2007-08-22 20:22:00,95.27,95.29,95.27,95.27,498900008.0
2007-08-22 20:23:00,95.285,95.29,95.26,95.27,479199999.0
2007-08-22 20:24:00,95.27,95.27,95.24,95.26,662699998.0
2007-08-22 20:25:00,95.26,95.27,95.26,95.27,702900002.0
2007-08-22 20:26:00,95.27,95.28,95.27,95.27,479799999.0
2007-08-22 20:27:00,95.27,95.27,95.24,95.26,999200003.0
2007-08-22 20:28:00,95.255,95.27,95.25,95.26,688500003.0
2007-08-22 20:29:00,95.26,95.275,95.245,95.25,714199999.0
2007-08-22 20:30:00,95.25,95.25,95.23,95.245,620900001.0
2007-08-22 20:31:00,95.25,95.25,95.24,95.25,639300005.0
2007-08-22 20:32:00,95.25,95.27,95.25,95.27,694399993.0
2007-08-22 20:33:00,95.27,95.28,95.26,95.27,1151700002.0
2007-08-22 20:34:00,95.265,95.27,95.22,95.24,1376600004.0
2007-08-22 20:35:00,95.23,95.24,95.18,95.205,1821300009.0
2007-08-22 20:36:00,95.205,95.22,95.19,95.215,1350900001.0
2007-08-22 20:37:00,95.22,95.24,95.21,95.235,1105499995.0
2007-08-22 20:38:00,95.23,95.26,95.23,95.25,1247200000.0
2007-08-22 20:39:00,95.25,95.25,95.195,95.2,1239599998.0
2007-08-22 20:40:00,95.2,95.25,95.19,95.24,1553400002.0
2007-08-22 20:41:00,95.24,95.25,95.21,95.21,1123699991.0
2007-08-22 20:42:00,95.21,95.25,95.21,95.25,904300004.0
2007-08-22 20:43:00,95.24,95.28,95.22,95.26,1262900003.0
2007-08-22 20:44:00,95.26,95.27,95.23,95.245,958999998.0
2007-08-22 20:45:00,95.25,95.25,95.23,95.24,483900003.0
2007-08-22 20:46:00,95.24,95.26,95.24,95.255,471699998.0
2007-08-22 20:47:00,95.26,95.26,95.24,95.25,1294599998.0
2007-08-22 20:48:00,95.25,95.275,95.25,95.27,762600002.0
2007-08-22 20:49:00,95.27,95.285,95.265,95.265,511299998.0
2007-08-22 20:50:00,95.27,95.29,95.265,95.28,686499998.0
2007-08-22 20:51:00,95.29,95.32,95.29,95.31,2128399987.0
2007-08-22 20:52:00,95.31,95.32,95.285,95.285,1160700004.0
2007-08-22 20:53:00,95.285,95.3,95.27,95.3,1145699998.0
2007-08-22 20:54:00,95.29,95.29,95.25,95.28,1810400005.0
2007-08-22 20:55:00,95.28,95.29,95.265,95.265,685300002.0
2007-08-22 20:56:00,95.265,95.28,95.26,95.27,684200000.0
2007-08-22 20:57:00,95.265,95.28,95.25,95.28,717799996.0
2007-08-22 20:58:00,95.275,95.29,95.27,95.28,1140699991.0
2007-08-22 20:59:00,95.28,95.3,95.27,95.28,1550400005.0
2007-08-22 21:00:00,95.28,95.32,95.27,95.27,1342899992.0
2007-08-22 21:01:00,95.275,95.28,95.255,95.28,1342899992.0
2007-08-22 21:02:00,95.28,95.29,95.27,95.275,800799994.0
2007-08-22 21:03:00,95.275,95.275,95.25,95.26,452900008.0
2007-08-22 21:04:00,95.26,95.27,95.25,95.27,77100002.0
2007-08-22 21:05:00,95.26,95.265,95.25,95.265,584799992.0
2007-08-22 21:06:00,95.27,95.27,95.25,95.27,409200012.0
2007-08-22 21:07:00,95.27,95.27,95.26,95.26,162100000.0
2007-08-22 21:08:00,95.265,95.29,95.26,95.29,831699995.0
2007-08-22 21:09:00,95.285,95.3,95.27,95.3,840400000.0
2007-08-22 21:10:00,95.295,95.3,95.29,95.3,389200000.0
2007-08-22 21:11:00,95.3,95.32,95.29,95.315,667000000.0
2007-08-22 21:12:00,95.315,95.33,95.315,95.32,585100003.0
2007-08-22 21:13:00,95.32,95.34,95.315,95.34,320299999.0
2007-08-22 21:14:00,95.34,95.34,95.31,95.33,261200001.0
2007-08-22 21:15:00,95.33,95.36,95.33,95.35,260400002.0
2007-08-22 21:16:00,95.35,95.38,95.34,95.36,1819800000.0
2007-08-22 21:17:00,95.375,95.4,95.36,95.38,1326299999.0
2007-08-22 21:18:00,95.38,95.405,95.375,95.4,989600002.0
2007-08-22 21:19:00,95.4,95.41,95.38,95.4,714200002.0
2007-08-22 21:20:00,95.4,95.43,95.39,95.415,1698599995.0
2007-08-22 21:21:00,95.42,95.425,95.4,95.415,803499993.0
2007-08-22 21:22:00,95.415,95.42,95.39,95.39,1104899998.0
2007-08-22 21:23:00,95.4,95.4,95.36,95.37,930400000.0
2007-08-22 21:24:00,95.365,95.365,95.32,95.33,945600005.0
2007-08-22 21:25:00,95.33,95.355,95.33,95.35,943799994.0
2007-08-22 21:26:00,95.36,95.42,95.36,95.405,1877800012.0
2007-08-22 21:27:00,95.4,95.41,95.38,95.4,931999997.0
2007-08-22 21:28:00,95.4,95.4,95.355,95.37,1097600009.0
2007-08-22 21:29:00,95.37,95.37,95.35,95.35,1028300002.0
2007-08-22 21:30:00,95.35,95.38,95.35,95.35,1951900002.0
2007-08-22 21:31:00,95.37,95.37,95.34,95.37,761600003.0
2007-08-22 21:32:00,95.37,95.42,95.37,95.42,1748300011.0
2007-08-22 21:33:00,95.42,95.45,95.41,95.415,1451699997.0
2007-08-22 21:34:00,95.42,95.42,95.39,95.41,946599988.0
2007-08-22 21:35:00,95.41,95.42,95.4,95.4,486899999.0
2007-08-22 21:36:00,95.4,95.4,95.39,95.4,356500003.0
2007-08-22 21:37:00,95.405,95.43,95.39,95.41,1227600002.0
2007-08-22 21:38:00,95.41,95.41,95.39,95.395,1436300003.0
2007-08-22 21:39:00,95.41,95.45,95.38,95.43,737100000.0
2007-08-22 21:40:00,95.43,95.44,95.4,95.4,737100000.0
2007-08-22 21:41:00,95.4,95.44,95.39,95.44,997799994.0
2007-08-22 21:42:00,95.44,95.44,95.41,95.42,842099994.0
2007-08-22 21:43:00,95.42,95.43,95.41,95.42,439000001.0
2007-08-22 21:44:00,95.42,95.42,95.4,95.41,217599998.0
2007-08-22 21:45:00,95.41,95.42,95.38,95.42,488900007.0
2007-08-22 21:46:00,95.42,95.44,95.41,95.43,630600000.0
2007-08-22 21:47:00,95.43,95.45,95.42,95.425,636800000.0
2007-08-22 21:48:00,95.44,95.455,95.41,95.41,843400007.0
2007-08-22 21:49:00,95.425,95.43,95.39,95.43,735199998.0
2007-08-22 21:50:00,95.425,95.43,95.4,95.4,305600002.0
2007-08-22 21:51:00,95.4,95.4,95.3,95.34,1093199996.0
2007-08-22 21:52:00,95.33,95.38,95.33,95.38,612799999.0
2007-08-22 21:53:00,95.38,95.405,95.38,95.39,992499998.0
2007-08-22 21:54:00,95.39,95.39,95.36,95.37,1068300004.0
2007-08-22 21:55:00,95.37,95.39,95.36,95.38,575000000.0
2007-08-22 21:56:00,95.37,95.4,95.37,95.39,394900000.0
2007-08-22 21:57:00,95.39,95.39,95.37,95.38,147500000.0
2007-08-22 21:58:00,95.375,95.4,95.37,95.38,825900001.0
2007-08-22 21:59:00,95.38,95.4,95.365,95.39,608000004.0
2007-08-22 22:00:00,95.37,95.41,95.37,95.39,830599999.0
2007-08-22 22:01:00,95.39,95.4,95.355,95.37,1025600001.0
2007-08-22 22:02:00,95.36,95.39,95.36,95.39,450799999.0
2007-08-22 22:03:00,95.385,95.39,95.375,95.375,309600000.0
2007-08-22 22:04:00,95.38,95.41,95.37,95.39,769300000.0
2007-08-22 22:05:00,95.39,95.42,95.39,95.42,865500000.0
2007-08-22 22:06:00,95.42,95.44,95.41,95.43,653800000.0
2007-08-22 22:07:00,95.43,95.445,95.42,95.44,473399995.0
2007-08-22 22:08:00,95.43,95.445,95.43,95.44,128600000.0
2007-08-22 22:09:00,95.44,95.445,95.44,95.445,51600000.0
2007-08-22 22:10:00,95.44,95.45,95.44,95.44,179500000.0
2007-08-22 22:11:00,95.43,95.44,95.41,95.43,407499996.0
2007-08-22 22:12:00,95.43,95.43,95.43,95.43,179599998.0
2007-08-22 22:13:00,95.43,95.43,95.42,95.43,154400000.0
2007-08-22 22:14:00,95.43,95.44,95.42,95.43,627200000.0
2007-08-22 22:15:00,95.43,95.44,95.42,95.43,671100000.0
2007-08-22 22:16:00,95.43,95.47,95.42,95.45,941400005.0
2007-08-22 22:17:00,95.45,95.48,95.45,95.48,480800000.0
2007-08-22 22:18:00,95.48,95.5,95.47,95.485,754999997.0
2007-08-22 22:19:00,95.49,95.5,95.45,95.46,775400007.0
2007-08-22 22:20:00,95.465,95.49,95.46,95.48,699000002.0
2007-08-22 22:21:00,95.48,95.49,95.47,95.49,275999999.0
2007-08-22 22:22:00,95.5,95.52,95.48,95.52,376099998.0
2007-08-22 22:23:00,95.515,95.54,95.515,95.53,956099998.0
2007-08-22 22:24:00,95.53,95.54,95.52,95.525,454000002.0
2007-08-22 22:25:00,95.54,95.54,95.52,95.52,211900000.0
2007-08-22 22:26:00,95.53,95.53,95.51,95.53,533799997.0
2007-08-22 22:27:00,95.54,95.54,95.51,95.51,330300001.0
2007-08-22 22:28:00,95.51,95.51,95.46,95.51,1291400017.0
2007-08-22 22:29:00,95.51,95.52,95.51,95.52,173700000.0
2007-08-22 22:30:00,95.52,95.53,95.51,95.52,1002599996.0
2007-08-22 22:31:00,95.53,95.55,95.51,95.53,787899996.0
2007-08-22 22:32:00,95.53,95.545,95.52,95.53,627300000.0
2007-08-22 22:33:00,95.53,95.53,95.51,95.52,328199999.0
2007-08-22 22:34:00,95.52,95.52,95.51,95.51,423000000.0
2007-08-22 22:35:00,95.51,95.52,95.5,95.51,501799997.0
2007-08-22 22:36:00,95.51,95.52,95.5,95.505,312900002.0
2007-08-22 22:37:00,95.51,95.52,95.5,95.505,181500001.0
2007-08-22 22:38:00,95.505,95.52,95.5,95.52,310399998.0
2007-08-22 22:39:00,95.52,95.525,95.51,95.525,447000004.0
2007-08-22 22:40:00,95.525,95.54,95.52,95.535,272299999.0
2007-08-22 22:41:00,95.54,95.6,95.53,95.59,1010299997.0
2007-08-22 22:42:00,95.58,95.59,95.565,95.57,355800000.0
2007-08-22 22:43:00,95.57,95.58,95.56,95.575,435800005.0
2007-08-22 22:44:00,95.58,95.6,95.57,95.58,890199993.0
2007-08-22 22:45:00,95.575,95.58,95.57,95.57,564400000.0
2007-08-22 22:46:00,95.57,95.58,95.55,95.57,502700003.0
2007-08-22 22:47:00,95.57,95.59,95.56,95.57,864200000.0
2007-08-22 22:48:00,95.57,95.58,95.57,95.58,387999999.0
2007-08-22 22:49:00,95.58,95.58,95.57,95.57,569500001.0
2007-08-22 22:50:00,95.57,95.58,95.57,95.57,132000000.0
2007-08-22 22:51:00,95.57,95.58,95.56,95.56,225900003.0
2007-08-22 22:52:00,95.58,95.58,95.56,95.575,368700000.0
2007-08-22 22:53:00,95.575,95.6,95.57,95.59,475100000.0
2007-08-22 22:54:00,95.59,95.6,95.58,95.6,319900000.0
2007-08-22 22:55:00,95.6,95.6,95.585,95.595,302100000.0
2007-08-22 22:56:00,95.595,95.6,95.58,95.59,633300000.0
2007-08-22 22:57:00,95.59,95.6,95.57,95.57,604099991.0
2007-08-22 22:58:00,95.57,95.6,95.56,95.58,514899990.0
2007-08-22 22:59:00,95.58,95.59,95.55,95.56,251200003.0
2007-08-22 23:00:00,95.57,95.58,95.56,95.56,115399999.0
2007-08-22 23:01:00,95.55,95.57,95.54,95.56,100800000.0
2007-08-22 23:02:00,95.56,95.57,95.54,95.57,82999998.0
2007-08-22 23:03:00,95.56,95.58,95.55,95.57,248200000.0
2007-08-22 23:04:00,95.57,95.57,95.54,95.54,39699999.0
2007-08-22 23:05:00,95.57,95.6,95.55,95.57,64000000.0
2007-08-22 23:06:00,95.56,95.58,95.56,95.57,209800000.0
2007-08-22 23:07:00,95.57,95.57,95.53,95.57,132299998.0
2007-08-22 23:08:00,95.56,95.6,95.56,95.59,247600000.0
2007-08-22 23:09:00,95.59,95.61,95.59,95.6,52200000.0
2007-08-22 23:10:00,95.59,95.61,95.57,95.58,111500000.0
2007-08-22 23:11:00,95.57,95.59,95.56,95.57,352999999.0
2007-08-22 23:12:00,95.58,95.58,95.57,95.58,63100000.0
2007-08-22 23:13:00,95.59,95.59,95.55,95.56,636799993.0
2007-08-22 23:14:00,95.56,95.58,95.55,95.56,133900000.0
2007-08-22 23:15:00,95.56,95.57,95.51,95.54,403099999.0
2007-08-22 23:16:00,95.53,95.57,95.51,95.56,293299999.0
2007-08-22 23:17:00,95.54,95.58,95.53,95.56,179700000.0
2007-08-22 23:18:00,95.58,95.59,95.56,95.59,172100000.0
2007-08-22 23:19:00,95.585,95.585,95.56,95.56,213700000.0
2007-08-22 23:20:00,95.58,95.58,95.54,95.56,167500000.0
2007-08-22 23:21:00,95.56,95.615,95.56,95.61,315800000.0
2007-08-22 23:22:00,95.615,95.62,95.605,95.615,264900001.0
2007-08-22 23:23:00,95.615,95.62,95.61,95.62,68800000.0
2007-08-22 23:24:00,95.62,95.63,95.57,95.58,552200000.0
2007-08-22 23:25:00,95.56,95.625,95.56,95.59,262799999.0
2007-08-22 23:26:00,95.61,95.625,95.57,95.57,310700000.0
2007-08-22 23:27:00,95.59,95.6,95.56,95.6,303699996.0
2007-08-22 23:28:00,95.605,95.61,95.57,95.59,172500000.0
2007-08-22 23:29:00,95.61,95.61,95.56,95.59,301300000.0
2007-08-22 23:30:00,95.59,95.6,95.56,95.57,211600000.0
2007-08-22 23:31:00,95.595,95.6,95.54,95.59,268200000.0
2007-08-22 23:32:00,95.59,95.595,95.55,95.575,233900000.0
2007-08-22 23:33:00,95.55,95.59,95.54,95.585,372499998.0
2007-08-22 23:34:00,95.58,95.59,95.57,95.58,201000000.0
2007-08-22 23:35:00,95.585,95.61,95.58,95.605,477700002.0
2007-08-22 23:36:00,95.61,95.62,95.59,95.61,152300000.0
2007-08-22 23:37:00,95.605,95.62,95.6,95.61,253500000.0
2007-08-22 23:38:00,95.61,95.62,95.58,95.615,205100000.0
2007-08-22 23:39:00,95.62,95.62,95.6,95.61,159100000.0
2007-08-22 23:40:00,95.6,95.62,95.59,95.61,263499999.0
2007-08-22 23:41:00,95.61,95.61,95.58,95.61,56900000.0
2007-08-22 23:42:00,95.61,95.61,95.59,95.6,86300000.0
2007-08-22 23:43:00,95.6,95.61,95.59,95.6,114300001.0
2007-08-22 23:44:00,95.605,95.61,95.59,95.6,112900000.0
2007-08-22 23:45:00,95.6,95.6,95.57,95.585,72100000.0
2007-08-22 23:46:00,95.57,95.61,95.57,95.6,374000005.0
2007-08-22 23:47:00,95.605,95.605,95.605,95.605,26400000.0
2007-08-22 23:48:00,95.61,95.62,95.58,95.62,112199999.0
2007-08-22 23:49:00,95.62,95.63,95.61,95.63,111200000.0
2007-08-22 23:50:00,95.62,95.64,95.59,95.59,240400002.0
2007-08-22 23:51:00,95.6,95.63,95.59,95.59,519099996.0
2007-08-22 23:52:00,95.615,95.63,95.6,95.63,124800000.0
2007-08-22 23:53:00,95.63,95.63,95.61,95.63,88200000.0
2007-08-22 23:54:00,95.625,95.63,95.62,95.625,94400000.0
2007-08-22 23:55:00,95.587,95.602,95.581,95.602,810600004.0
2007-08-22 23:56:00,95.61,95.64,95.61,95.64,98800000.0
2007-08-22 23:57:00,95.635,95.635,95.61,95.63,84200000.0
2007-08-22 23:58:00,95.63,95.63,95.61,95.63,49400000.0
2007-08-22 23:59:00,95.61,95.64,95.61,95.63,177799998.0
2007-08-23 00:00:00,95.63,95.7,95.62,95.68,1327799995.0
2007-08-23 00:01:00,95.68,95.71,95.65,95.69,572399996.0
2007-08-23 00:02:00,95.69,95.7,95.68,95.7,431999999.0
2007-08-23 00:03:00,95.695,95.71,95.66,95.66,467400000.0
2007-08-23 00:04:00,95.66,95.72,95.66,95.7,665600001.0
2007-08-23 00:05:00,95.7,95.71,95.69,95.7,329199999.0
2007-08-23 00:06:00,95.7,95.7,95.66,95.67,474399998.0
2007-08-23 00:07:00,95.67,95.68,95.62,95.65,439499997.0
2007-08-23 00:08:00,95.65,95.66,95.63,95.655,306000000.0
2007-08-23 00:09:00,95.66,95.68,95.62,95.675,335000000.0
2007-08-23 00:10:00,95.675,95.685,95.65,95.68,308100000.0
2007-08-23 00:11:00,95.68,95.7,95.68,95.685,321400002.0
2007-08-23 00:12:00,95.68,95.68,95.65,95.68,527000002.0
2007-08-23 00:13:00,95.675,95.68,95.65,95.66,288500000.0
2007-08-23 00:14:00,95.68,95.68,95.66,95.67,194399999.0
2007-08-23 00:15:00,95.665,95.7,95.65,95.67,1185100000.0
2007-08-23 00:16:00,95.67,95.7,95.67,95.695,459199997.0
2007-08-23 00:17:00,95.7,95.72,95.69,95.71,625400000.0
2007-08-23 00:18:00,95.71,95.71,95.69,95.71,324600000.0
2007-08-23 00:19:00,95.71,95.71,95.7,95.7,78400000.0
2007-08-23 00:20:00,95.7,95.73,95.68,95.72,506200002.0
2007-08-23 00:21:00,95.72,95.74,95.68,95.72,1351800004.0
2007-08-23 00:22:00,95.71,95.76,95.7,95.74,1214299998.0
2007-08-23 00:23:00,95.75,95.77,95.74,95.76,1022299999.0
2007-08-23 00:24:00,95.76,95.78,95.755,95.77,517400000.0
2007-08-23 00:25:00,95.77,95.8,95.75,95.77,926700002.0
2007-08-23 00:26:00,95.77,95.78,95.75,95.77,298499997.0
2007-08-23 00:27:00,95.77,95.78,95.74,95.76,915600006.0
2007-08-23 00:28:00,95.79,95.83,95.78,95.81,911099996.0
2007-08-23 00:29:00,95.805,95.83,95.77,95.79,911099996.0
2007-08-23 00:30:00,95.79,95.82,95.77,95.82,1209200003.0
2007-08-23 00:31:00,95.82,95.82,95.79,95.805,546300001.0
2007-08-23 00:32:00,95.805,95.81,95.76,95.76,918400002.0
2007-08-23 00:33:00,95.76,95.8,95.76,95.79,231400002.0
2007-08-23 00:34:00,95.77,95.8,95.77,95.79,305900002.0
2007-08-23 00:35:00,95.79,95.79,95.74,95.74,820599993.0
2007-08-23 00:36:00,95.73,95.75,95.72,95.75,731999999.0
2007-08-23 00:37:00,95.75,95.75,95.73,95.75,446800000.0
2007-08-23 00:38:00,95.72,95.75,95.72,95.72,461899999.0
2007-08-23 00:39:00,95.72,95.74,95.72,95.74,379600000.0
2007-08-23 00:40:00,95.75,95.77,95.745,95.77,270400001.0
2007-08-23 00:41:00,95.77,95.81,95.75,95.81,450600001.0
2007-08-23 00:42:00,95.815,95.82,95.79,95.81,432300000.0
2007-08-23 00:43:00,95.81,95.83,95.79,95.8,462100003.0
2007-08-23 00:44:00,95.795,95.81,95.77,95.77,344499999.0
2007-08-23 00:45:00,95.77,95.82,95.77,95.82,397500001.0
2007-08-23 00:46:00,95.82,95.82,95.8,95.82,314600000.0
2007-08-23 00:47:00,95.82,95.82,95.81,95.82,177600000.0
2007-08-23 00:48:00,95.825,95.83,95.81,95.82,172700001.0
2007-08-23 00:49:00,95.825,95.83,95.78,95.78,1236100005.0
2007-08-23 00:50:00,95.78,95.8,95.78,95.8,326799999.0
2007-08-23 00:51:00,95.8,95.81,95.8,95.8,117100000.0
2007-08-23 00:52:00,95.81,95.82,95.78,95.8,367000004.0
2007-08-23 00:53:00,95.8,95.8,95.74,95.78,815299999.0
2007-08-23 00:54:00,95.77,95.78,95.75,95.78,382400000.0
2007-08-23 00:55:00,95.77,95.79,95.76,95.76,288600002.0
2007-08-23 00:56:00,95.78,95.81,95.78,95.805,190200000.0
2007-08-23 00:57:00,95.805,95.81,95.79,95.81,552799998.0
2007-08-23 00:58:00,95.8,95.84,95.8,95.84,758800002.0
2007-08-23 00:59:00,95.835,95.85,95.81,95.835,825900001.0
2007-08-23 01:00:00,95.83,95.85,95.81,95.85,1025100003.0
2007-08-23 01:01:00,95.85,95.85,95.83,95.85,870200001.0
2007-08-23 01:02:00,95.85,95.88,95.81,95.84,1929100003.0
2007-08-23 01:03:00,95.84,95.87,95.82,95.87,858400001.0
2007-08-23 01:04:00,95.87,95.88,95.86,95.875,1174699998.0
2007-08-23 01:05:00,95.87,95.9,95.86,95.88,937299998.0
2007-08-23 01:06:00,95.88,95.88,95.87,95.88,401900000.0
2007-08-23 01:07:00,95.88,95.895,95.87,95.885,697499999.0
2007-08-23 01:08:00,95.89,95.96,95.89,95.935,1179800001.0
2007-08-23 01:09:00,95.92,95.95,95.91,95.95,848900000.0
2007-08-23 01:10:00,95.95,95.96,95.93,95.96,307800000.0
2007-08-23 01:11:00,95.96,95.98,95.95,95.97,382700000.0
2007-08-23 01:12:00,95.97,96.04,95.96,96.01,1465900005.0
2007-08-23 01:13:00,96.01,96.06,95.99,96.06,768200004.0
2007-08-23 01:14:00,96.06,96.09,96.035,96.08,1579299998.0
2007-08-23 01:15:00,96.07,96.08,96.03,96.05,1221100006.0
2007-08-23 01:16:00,96.05,96.09,96.035,96.09,868899996.0
2007-08-23 01:17:00,96.1,96.1,96.05,96.07,961300001.0
2007-08-23 01:18:00,96.065,96.1,96.03,96.1,788600001.0
2007-08-23 01:19:00,96.1,96.11,96.09,96.09,557399999.0
2007-08-23 01:20:00,96.1,96.12,96.04,96.04,829899998.0
2007-08-23 01:21:00,96.04,96.08,96.04,96.07,496999993.0
2007-08-23 01:22:00,96.08,96.08,96.04,96.04,605100002.0
2007-08-23 01:23:00,96.055,96.06,96.03,96.05,386600000.0
2007-08-23 01:24:00,96.05,96.055,96.01,96.03,955699998.0
2007-08-23 01:25:00,96.03,96.03,96.0,96.03,767900002.0
2007-08-23 01:26:00,96.03,96.065,96.02,96.05,976499999.0
2007-08-23 01:27:00,96.05,96.05,96.03,96.03,1247999995.0
2007-08-23 01:28:00,96.035,96.06,96.02,96.035,1191900003.0
2007-08-23 01:29:00,96.05,96.05,96.03,96.045,1308300000.0
2007-08-23 01:30:00,96.04,96.06,96.01,96.03,840299995.0
2007-08-23 01:31:00,96.03,96.05,96.025,96.03,377600000.0
2007-08-23 01:32:00,96.03,96.06,96.01,96.01,614699997.0
2007-08-23 01:33:00,96.02,96.05,96.01,96.04,410300000.0
2007-08-23 01:34:00,96.04,96.04,95.98,95.99,1247100005.0
2007-08-23 01:35:00,95.99,96.0,95.97,95.985,1068100003.0
2007-08-23 01:36:00,95.985,96.0,95.98,95.995,545800004.0
2007-08-23 01:37:00,95.995,96.01,95.99,95.99,461799998.0
2007-08-23 01:38:00,95.99,96.01,95.98,96.01,412799999.0
2007-08-23 01:39:00,96.01,96.01,95.985,95.985,447600001.0
2007-08-23 01:40:00,95.985,95.985,95.96,95.97,621400000.0
2007-08-23 01:41:00,95.97,95.97,95.95,95.96,694800000.0
2007-08-23 01:42:00,95.96,95.97,95.94,95.965,644699999.0
2007-08-23 01:43:00,95.965,95.97,95.92,95.92,427600000.0
2007-08-23 01:44:00,95.9,95.93,95.89,95.89,732299998.0
2007-08-23 01:45:00,95.9,95.94,95.895,95.94,770099998.0
2007-08-23 01:46:00,95.94,95.975,95.94,95.97,941299998.0
2007-08-23 01:47:00,95.97,96.0,95.965,96.0,555100000.0
2007-08-23 01:48:00,95.99,96.03,95.99,96.01,1197399999.0
2007-08-23 01:49:00,96.01,96.04,95.995,96.02,1197399999.0
2007-08-23 01:50:00,96.02,96.05,96.02,96.03,331100000.0
2007-08-23 01:51:00,96.03,96.03,95.99,95.99,450300000.0
2007-08-23 01:52:00,95.99,95.99,95.96,95.96,699199999.0
2007-08-23 01:53:00,95.96,95.99,95.95,95.99,358700002.0
2007-08-23 01:54:00,95.985,95.985,95.96,95.96,382000001.0
2007-08-23 01:55:00,95.96,96.0,95.96,96.0,427099999.0
2007-08-23 01:56:00,96.0,96.02,96.0,96.01,320000000.0
2007-08-23 01:57:00,96.0,96.01,96.0,96.0,80400001.0
2007-08-23 01:58:00,96.005,96.005,96.0,96.005,125300000.0
2007-08-23 01:59:00,96.005,96.01,95.99,96.0,772299998.0
2007-08-23 02:00:00,96.0,96.01,95.975,95.98,412700001.0
2007-08-23 02:01:00,95.98,96.01,95.98,95.99,548800000.0
2007-08-23 02:02:00,95.99,96.005,95.98,96.0,343900000.0
2007-08-23 02:03:00,96.0,96.005,95.99,95.99,285900000.0
2007-08-23 02:04:00,95.99,96.0,95.94,95.97,996799997.0
2007-08-23 02:05:00,95.98,96.02,95.97,96.0,946900004.0
2007-08-23 02:06:00,96.005,96.02,95.995,96.01,790200000.0
2007-08-23 02:07:00,96.005,96.03,95.99,96.02,554499999.0
2007-08-23 02:08:00,96.02,96.02,96.01,96.01,202100000.0
2007-08-23 02:09:00,96.02,96.03,96.0,96.02,359400001.0
2007-08-23 02:10:00,96.02,96.04,96.01,96.025,451600000.0
2007-08-23 02:11:00,96.025,96.03,96.02,96.02,121900000.0
2007-08-23 02:12:00,96.02,96.05,96.02,96.05,360000000.0
2007-08-23 02:13:00,96.05,96.07,96.05,96.05,192000000.0
2007-08-23 02:14:00,96.05,96.05,96.035,96.035,190400000.0
2007-08-23 02:15:00,96.04,96.04,96.01,96.01,448900004.0
2007-08-23 02:16:00,96.015,96.05,96.01,96.04,437800002.0
2007-08-23 02:17:00,96.04,96.1,96.03,96.09,379800000.0
2007-08-23 02:18:00,96.09,96.09,96.06,96.08,337400000.0
2007-08-23 02:19:00,96.08,96.1,96.06,96.1,795099995.0
2007-08-23 02:20:00,96.1,96.1,96.08,96.1,386799998.0
2007-08-23 02:21:00,96.105,96.11,96.08,96.11,581899999.0
2007-08-23 02:22:00,96.12,96.13,96.1,96.1,653599989.0
2007-08-23 02:23:00,96.11,96.12,96.1,96.1,308800000.0
2007-08-23 02:24:00,96.09,96.11,96.08,96.09,343500000.0
2007-08-23 02:25:00,96.09,96.09,96.04,96.065,626899995.0
2007-08-23 02:26:00,96.065,96.09,96.04,96.09,656899993.0
2007-08-23 02:27:00,96.09,96.115,96.08,96.1,579300003.0
2007-08-23 02:28:00,96.11,96.12,96.1,96.115,432300000.0
2007-08-23 02:29:00,96.12,96.12,96.1,96.12,1029799992.0
2007-08-23 02:30:00,96.13,96.13,96.1,96.11,331999995.0
2007-08-23 02:31:00,96.115,96.14,96.1,96.13,831199999.0
2007-08-23 02:32:00,96.13,96.15,96.13,96.14,871500004.0
2007-08-23 02:33:00,96.14,96.17,96.13,96.17,1649200005.0
2007-08-23 02:34:00,96.17,96.17,96.13,96.15,776100004.0
2007-08-23 02:35:00,96.145,96.15,96.09,96.11,2139100007.0
2007-08-23 02:36:00,96.12,96.15,96.1,96.15,1214300007.0
2007-08-23 02:37:00,96.15,96.16,96.11,96.13,589200001.0
2007-08-23 02:38:00,96.15,96.17,96.13,96.16,1723699994.0
2007-08-23 02:39:00,96.17,96.18,96.11,96.15,1723699994.0
2007-08-23 02:40:00,96.15,96.18,96.14,96.175,1125499999.0
2007-08-23 02:41:00,96.16,96.2,96.14,96.19,950599998.0
2007-08-23 02:42:00,96.19,96.21,96.18,96.21,561799999.0
2007-08-23 02:43:00,96.21,96.22,96.17,96.195,1264300000.0
2007-08-23 02:44:00,96.2,96.22,96.18,96.215,1205799999.0
2007-08-23 02:45:00,96.22,96.23,96.2,96.22,695099995.0
2007-08-23 02:46:00,96.22,96.22,96.18,96.19,916200000.0
2007-08-23 02:47:00,96.18,96.19,96.16,96.17,1797499999.0
2007-08-23 02:48:00,96.17,96.19,96.17,96.17,1128999992.0
2007-08-23 02:49:00,96.17,96.18,96.12,96.14,836000003.0
2007-08-23 02:50:00,96.145,96.17,96.13,96.16,760399999.0
2007-08-23 02:51:00,96.16,96.16,96.12,96.145,849400001.0
2007-08-23 02:52:00,96.14,96.17,96.14,96.17,649800001.0
2007-08-23 02:53:00,96.17,96.19,96.15,96.17,1062299999.0
2007-08-23 02:54:00,96.18,96.21,96.16,96.185,1611299994.0
2007-08-23 02:55:00,96.185,96.21,96.16,96.18,1372399998.0
2007-08-23 02:56:00,96.17,96.205,96.17,96.18,1071700010.0
2007-08-23 02:57:00,96.18,96.19,96.15,96.165,773300006.0
2007-08-23 02:58:00,96.16,96.185,96.15,96.17,875700006.0
2007-08-23 02:59:00,96.17,96.17,96.14,96.15,749199995.0
2007-08-23 03:00:00,96.15,96.15,96.14,96.15,309500000.0
2007-08-23 03:01:00,96.145,96.15,96.13,96.14,842499995.0
2007-08-23 03:02:00,96.14,96.14,96.11,96.13,236299998.0
2007-08-23 03:03:00,96.13,96.13,96.09,96.11,789400011.0
2007-08-23 03:04:00,96.12,96.13,96.1,96.11,579900000.0
2007-08-23 03:05:00,96.11,96.14,96.09,96.14,762400001.0
2007-08-23 03:06:00,96.14,96.15,96.11,96.11,808500004.0
2007-08-23 03:07:00,96.13,96.14,96.12,96.12,466699999.0
2007-08-23 03:08:00,96.13,96.15,96.12,96.12,840000001.0
2007-08-23 03:09:00,96.13,96.13,96.09,96.1,343700000.0
2007-08-23 03:10:00,96.11,96.11,96.1,96.1,144899999.0
2007-08-23 03:11:00,96.1,96.13,96.1,96.12,246400000.0
2007-08-23 03:12:00,96.11,96.11,96.09,96.09,309600000.0
2007-08-23 03:13:00,96.09,96.095,96.09,96.09,73500000.0
2007-08-23 03:14:00,96.09,96.1,96.07,96.09,308099999.0
2007-08-23 03:15:00,96.09,96.1,96.08,96.09,153500000.0
2007-08-23 03:16:00,96.09,96.1,96.08,96.09,94200000.0
2007-08-23 03:17:00,96.09,96.1,96.08,96.1,709300009.0
2007-08-23 03:18:00,96.095,96.12,96.09,96.1,602500002.0
2007-08-23 03:19:00,96.1,96.1,96.08,96.095,276999998.0
2007-08-23 03:20:00,96.1,96.1,96.08,96.08,220800000.0
2007-08-23 03:21:00,96.08,96.09,96.06,96.08,489100003.0
2007-08-23 03:22:00,96.08,96.09,96.06,96.065,484800003.0
2007-08-23 03:23:00,96.05,96.07,96.05,96.06,128799999.0
2007-08-23 03:24:00,96.07,96.08,96.05,96.05,184100000.0
2007-08-23 03:25:00,96.06,96.08,96.06,96.07,279600001.0
2007-08-23 03:26:00,96.08,96.1,96.07,96.07,308400001.0
2007-08-23 03:27:00,96.07,96.07,96.04,96.05,837600000.0
2007-08-23 03:28:00,96.05,96.07,96.04,96.05,314000001.0
2007-08-23 03:29:00,96.055,96.08,96.04,96.06,734300010.0
2007-08-23 03:30:00,96.07,96.09,96.05,96.08,426699993.0
2007-08-23 03:31:00,96.08,96.1,96.08,96.1,846699997.0
2007-08-23 03:32:00,96.095,96.11,96.09,96.11,512500000.0
2007-08-23 03:33:00,96.11,96.11,96.09,96.09,309300000.0
2007-08-23 03:34:00,96.09,96.11,96.07,96.085,919800001.0
2007-08-23 03:35:00,96.085,96.09,96.07,96.08,280000000.0
2007-08-23 03:36:00,96.08,96.105,96.07,96.09,332599999.0
2007-08-23 03:37:00,96.09,96.12,96.08,96.1,352900000.0
2007-08-23 03:38:00,96.09,96.11,96.08,96.1,312400001.0
2007-08-23 03:39:00,96.095,96.1,96.08,96.09,457400001.0
2007-08-23 03:40:00,96.09,96.09,96.085,96.085,225100000.0
2007-08-23 03:41:00,96.08,96.09,96.075,96.085,684299995.0
2007-08-23 03:42:00,96.085,96.1,96.07,96.09,677100011.0
2007-08-23 03:43:00,96.09,96.09,96.045,96.06,614200000.0
2007-08-23 03:44:00,96.06,96.07,96.05,96.055,379300000.0
2007-08-23 03:45:00,96.06,96.08,96.04,96.07,902499989.0
2007-08-23 03:46:00,96.07,96.07,96.05,96.05,304000000.0
2007-08-23 03:47:00,96.05,96.05,96.045,96.045,52000000.0
2007-08-23 03:48:00,96.05,96.05,96.05,96.05,112000000.0
2007-08-23 03:49:00,96.05,96.05,96.035,96.04,319200000.0
2007-08-23 03:50:00,96.04,96.04,96.04,96.04,29600000.0
2007-08-23 03:51:00,96.03,96.04,96.02,96.04,137600000.0
2007-08-23 03:52:00,96.04,96.05,96.03,96.04,493099999.0
2007-08-23 03:53:00,96.04,96.06,96.01,96.05,892799997.0
2007-08-23 03:54:00,96.05,96.08,96.04,96.08,267900000.0
2007-08-23 03:55:00,96.07,96.08,96.065,96.065,140800000.0
2007-08-23 03:56:00,96.07,96.09,96.07,96.09,347300000.0
2007-08-23 03:57:00,96.08,96.1,96.07,96.075,579399999.0
2007-08-23 03:58:00,96.09,96.09,96.08,96.08,166300000.0
2007-08-23 03:59:00,96.09,96.12,96.09,96.11,125200000.0
2007-08-23 04:00:00,96.11,96.14,96.095,96.12,819199999.0
2007-08-23 04:01:00,96.13,96.13,96.11,96.13,293500000.0
2007-08-23 04:02:00,96.12,96.13,96.1,96.105,174000001.0
2007-08-23 04:03:00,96.11,96.12,96.1,96.11,101300000.0
2007-08-23 04:04:00,96.1,96.11,96.1,96.1,199100000.0
2007-08-23 04:05:00,96.1,96.11,96.09,96.1,224600000.0
2007-08-23 04:06:00,96.1,96.11,96.1,96.1,520900000.0
2007-08-23 04:07:00,96.1,96.1,96.07,96.095,284900001.0
2007-08-23 04:08:00,96.08,96.12,96.08,96.105,433100005.0
2007-08-23 04:09:00,96.11,96.11,96.1,96.1,69600000.0
2007-08-23 04:10:00,96.1,96.12,96.1,96.115,261399999.0
2007-08-23 04:11:00,96.13,96.13,96.1,96.12,154300000.0
2007-08-23 04:12:00,96.13,96.13,96.09,96.095,271699998.0
2007-08-23 04:13:00,96.1,96.1,96.09,96.1,83200000.0
2007-08-23 04:14:00,96.1,96.1,96.09,96.1,27200000.0
2007-08-23 04:15:00,96.1,96.11,96.1,96.11,100500000.0
2007-08-23 04:16:00,96.11,96.12,96.11,96.12,6400000.0
2007-08-23 04:17:00,96.12,96.12,96.1,96.1,97700000.0
2007-08-23 04:18:00,96.1,96.12,96.09,96.09,890999999.0
2007-08-23 04:19:00,96.1,96.11,96.1,96.11,175199999.0
2007-08-23 04:20:00,96.063,96.079,96.043,96.06,254000000.0
2007-08-23 04:21:00,96.11,96.12,96.1,96.12,91999999.0
2007-08-23 04:22:00,96.11,96.12,96.11,96.12,64000000.0
2007-08-23 04:23:00,96.12,96.12,96.11,96.11,48800000.0
2007-08-23 04:24:00,96.11,96.11,96.11,96.11,104800000.0
2007-08-23 04:25:00,96.11,96.11,96.11,96.11,3200000.0
2007-08-23 04:26:00,96.071,96.08,96.036,96.05,147700000.0
2007-08-23 04:27:00,96.11,96.11,96.11,96.11,10400000.0
2007-08-23 04:28:00,96.11,96.11,96.1,96.1,110400000.0
2007-08-23 04:29:00,96.1,96.1,96.1,96.1,16000000.0
2007-08-23 04:30:00,96.1,96.1,96.1,96.1,69600000.0
2007-08-23 04:31:00,96.1,96.1,96.1,96.1,2400000.0
2007-08-23 04:32:00,96.09,96.1,96.08,96.09,262900004.0
2007-08-23 04:33:00,96.1,96.1,96.09,96.09,24000000.0
2007-08-23 04:34:00,96.1,96.1,96.09,96.09,28800000.0
2007-08-23 04:35:00,96.09,96.1,96.09,96.09,74800000.0
2007-08-23 04:36:00,96.09,96.09,96.09,96.09,2400000.0
2007-08-23 04:37:00,96.09,96.09,96.065,96.065,126000000.0
2007-08-23 04:38:00,96.07,96.08,96.07,96.07,83300000.0
2007-08-23 04:39:00,96.06,96.08,96.06,96.08,134000000.0
2007-08-23 04:40:00,96.08,96.1,96.08,96.09,187200000.0
2007-08-23 04:41:00,96.09,96.11,96.085,96.09,302800001.0
2007-08-23 04:42:00,96.09,96.11,96.09,96.11,73700000.0
2007-08-23 04:43:00,96.095,96.11,96.095,96.11,115900000.0
2007-08-23 04:44:00,96.105,96.12,96.1,96.11,87100000.0
2007-08-23 04:45:00,96.1,96.1,96.1,96.1,143200000.0
2007-08-23 04:46:00,96.1,96.1,96.09,96.09,88699999.0
2007-08-23 04:47:00,96.1,96.1,96.1,96.1,28000000.0
2007-08-23 04:48:00,96.1,96.1,96.1,96.1,40800000.0
2007-08-23 04:49:00,96.1,96.11,96.1,96.1,52000000.0
2007-08-23 04:50:00,96.1,96.11,96.09,96.11,158599999.0
2007-08-23 04:51:00,96.11,96.11,96.1,96.11,112000000.0
2007-08-23 04:52:00,96.11,96.12,96.11,96.11,25600000.0
2007-08-23 04:53:00,96.12,96.14,96.11,96.13,96000000.0
2007-08-23 04:54:00,96.13,96.15,96.11,96.14,199899997.0
2007-08-23 04:55:00,96.14,96.14,96.125,96.13,97200000.0
2007-08-23 04:56:00,96.14,96.15,96.12,96.15,293600000.0
2007-08-23 04:57:00,96.15,96.15,96.13,96.14,115200000.0
2007-08-23 04:58:00,96.13,96.13,96.11,96.12,330300001.0
2007-08-23 04:59:00,96.13,96.16,96.125,96.14,578500001.0
2007-08-23 05:00:00,96.145,96.15,96.135,96.15,188000000.0
2007-08-23 05:01:00,96.15,96.15,96.15,96.15,8000000.0
2007-08-23 05:02:00,96.14,96.15,96.14,96.15,31200000.0
2007-08-23 05:03:00,96.15,96.15,96.14,96.14,58300000.0
2007-08-23 05:04:00,96.14,96.14,96.13,96.14,200200000.0
2007-08-23 05:05:00,96.14,96.15,96.14,96.14,33600000.0
2007-08-23 05:06:00,96.13,96.14,96.13,96.14,336000000.0
2007-08-23 05:07:00,96.14,96.14,96.11,96.115,582099995.0
2007-08-23 05:08:00,96.12,96.135,96.1,96.11,397400001.0
2007-08-23 05:09:00,96.11,96.13,96.11,96.12,423599999.0
2007-08-23 05:10:00,96.12,96.13,96.12,96.13,307000000.0
2007-08-23 05:11:00,96.12,96.13,96.12,96.12,84800000.0
2007-08-23 05:12:00,96.12,96.12,96.11,96.12,103200000.0
2007-08-23 05:13:00,96.13,96.13,96.11,96.115,273600000.0
2007-08-23 05:14:00,96.12,96.13,96.11,96.125,379900000.0
2007-08-23 05:15:00,96.13,96.13,96.11,96.12,327200001.0
2007-08-23 05:16:00,96.12,96.13,96.12,96.13,146400000.0
2007-08-23 05:17:00,96.13,96.13,96.12,96.12,76800000.0
2007-08-23 05:18:00,96.12,96.13,96.12,96.13,44800000.0
2007-08-23 05:19:00,96.13,96.14,96.12,96.12,128800000.0
2007-08-23 05:20:00,96.13,96.13,96.11,96.13,141200000.0
2007-08-23 05:21:00,96.125,96.125,96.12,96.12,45600000.0
2007-08-23 05:22:00,96.13,96.13,96.12,96.12,117600000.0
2007-08-23 05:23:00,96.13,96.13,96.115,96.115,115200000.0
2007-08-23 05:24:00,96.12,96.13,96.105,96.12,223500000.0
2007-08-23 05:25:00,96.12,96.13,96.11,96.13,196800000.0
2007-08-23 05:26:00,96.13,96.14,96.13,96.14,126400000.0
2007-08-23 05:27:00,96.14,96.14,96.13,96.13,90400000.0
2007-08-23 05:28:00,96.13,96.13,96.11,96.11,132000000.0
2007-08-23 05:29:00,96.11,96.12,96.1,96.12,109200001.0
2007-08-23 05:30:00,96.12,96.12,96.105,96.105,248100000.0
2007-08-23 05:31:00,96.12,96.12,96.1,96.105,212999998.0
2007-08-23 05:32:00,96.12,96.13,96.11,96.12,575500000.0
2007-08-23 05:33:00,96.12,96.13,96.11,96.12,323200000.0
2007-08-23 05:34:00,96.11,96.11,96.1,96.11,174600000.0
2007-08-23 05:35:00,96.11,96.15,96.095,96.11,286400000.0
2007-08-23 05:36:00,96.11,96.11,96.09,96.11,54400000.0
2007-08-23 05:37:00,96.11,96.13,96.11,96.12,189600000.0
2007-08-23 05:38:00,96.13,96.13,96.12,96.12,320200000.0
2007-08-23 05:39:00,96.12,96.13,96.07,96.07,393600000.0
2007-08-23 05:40:00,96.07,96.1,96.035,96.08,264800000.0
2007-08-23 05:41:00,96.07,96.1,96.06,96.1,378799998.0
2007-08-23 05:42:00,96.1,96.1,96.09,96.09,468800000.0
2007-08-23 05:43:00,96.09,96.13,96.09,96.125,412000000.0
2007-08-23 05:44:00,96.125,96.13,96.1,96.13,850400000.0
2007-08-23 05:45:00,96.12,96.125,96.09,96.1,565600000.0
2007-08-23 05:46:00,96.1,96.1,96.07,96.09,456800000.0
2007-08-23 05:47:00,96.08,96.12,96.07,96.11,433499998.0
2007-08-23 05:48:00,96.11,96.11,96.08,96.09,457999998.0
2007-08-23 05:49:00,96.1,96.1,96.07,96.085,648899996.0
2007-08-23 05:50:00,96.085,96.1,96.08,96.08,224300000.0
2007-08-23 05:51:00,96.09,96.12,96.09,96.115,393100000.0
2007-08-23 05:52:00,96.11,96.14,96.08,96.09,809800001.0
2007-08-23 05:53:00,96.095,96.1,96.08,96.09,774900000.0
2007-08-23 05:54:00,96.09,96.1,96.07,96.085,403099998.0
2007-08-23 05:55:00,96.09,96.09,96.06,96.07,732400002.0
2007-08-23 05:56:00,96.08,96.09,96.07,96.09,224800000.0
2007-08-23 05:57:00,96.09,96.09,96.04,96.05,668500003.0
2007-08-23 05:58:00,96.05,96.06,96.03,96.06,421499995.0
2007-08-23 05:59:00,96.06,96.07,96.04,96.05,347999999.0
2007-08-23 06:00:00,96.05,96.07,96.05,96.06,142400000.0
2007-08-23 06:01:00,96.06,96.08,96.06,96.08,59299999.0
2007-08-23 06:02:00,96.08,96.08,96.05,96.055,242000004.0
2007-08-23 06:03:00,96.009,96.049,96.009,96.017,1214199992.0
2007-08-23 06:04:00,96.06,96.06,96.06,96.06,16800000.0
2007-08-23 06:05:00,96.07,96.08,96.05,96.07,306500001.0
2007-08-23 06:06:00,96.065,96.08,96.05,96.06,313300000.0
2007-08-23 06:07:00,96.04,96.06,96.03,96.06,229399999.0
2007-08-23 06:08:00,96.055,96.055,96.05,96.05,96200000.0
2007-08-23 06:09:00,96.05,96.05,96.04,96.045,186100003.0
2007-08-23 06:10:00,96.045,96.06,96.03,96.03,499599998.0
2007-08-23 06:11:00,96.025,96.05,96.0,96.01,592599991.0
2007-08-23 06:12:00,96.005,96.05,96.005,96.01,678999999.0
2007-08-23 06:13:00,96.01,96.04,96.0,96.02,504900001.0
2007-08-23 06:14:00,96.02,96.03,96.01,96.03,287200000.0
2007-08-23 06:15:00,96.03,96.05,96.02,96.05,430100000.0
2007-08-23 06:16:00,96.05,96.09,96.04,96.06,636200000.0
2007-08-23 06:17:00,96.06,96.06,96.05,96.06,102499999.0
2007-08-23 06:18:00,96.05,96.06,96.04,96.06,253500001.0
2007-08-23 06:19:00,96.06,96.1,96.06,96.1,67200000.0
2007-08-23 06:20:00,96.1,96.1,96.08,96.08,137600000.0
2007-08-23 06:21:00,96.09,96.12,96.08,96.11,463999998.0
2007-08-23 06:22:00,96.1,96.13,96.1,96.11,441300000.0
2007-08-23 06:23:00,96.11,96.12,96.105,96.12,104800000.0
2007-08-23 06:24:00,96.12,96.12,96.09,96.1,178300000.0
2007-08-23 06:25:00,96.1,96.11,96.09,96.09,182399999.0
2007-08-23 06:26:00,96.095,96.1,96.07,96.09,79200000.0
2007-08-23 06:27:00,96.09,96.09,96.085,96.085,12800000.0
2007-08-23 06:28:00,96.085,96.1,96.085,96.1,42400000.0
2007-08-23 06:29:00,96.09,96.1,96.08,96.08,102400000.0
2007-08-23 06:30:00,96.08,96.08,96.06,96.07,476800000.0
2007-08-23 06:31:00,96.07,96.07,96.065,96.07,136000000.0
2007-08-23 06:32:00,96.06,96.08,96.05,96.05,468199997.0
2007-08-23 06:33:00,96.05,96.07,96.04,96.06,365399996.0
2007-08-23 06:34:00,96.07,96.07,96.06,96.07,23200000.0
2007-08-23 06:35:00,96.07,96.08,96.06,96.07,160800000.0
2007-08-23 06:36:00,96.07,96.07,96.04,96.04,228800000.0
2007-08-23 06:37:00,96.05,96.06,96.04,96.05,83200000.0
2007-08-23 06:38:00,96.06,96.06,96.06,96.06,19200000.0
2007-08-23 06:39:00,96.06,96.07,96.05,96.07,112099997.0
2007-08-23 06:40:00,96.08,96.08,96.05,96.05,228800000.0
2007-08-23 06:41:00,96.05,96.055,96.02,96.05,394099999.0
2007-08-23 06:42:00,96.045,96.06,96.02,96.06,431800001.0
2007-08-23 06:43:00,96.06,96.08,96.05,96.06,446000001.0
2007-08-23 06:44:00,96.06,96.06,96.03,96.06,311599999.0
2007-08-23 06:45:00,96.06,96.06,96.04,96.06,181399999.0
2007-08-23 06:46:00,96.06,96.08,96.05,96.07,124000000.0
2007-08-23 06:47:00,96.07,96.07,96.07,96.07,15200000.0
2007-08-23 06:48:00,96.08,96.08,96.07,96.07,44800000.0
2007-08-23 06:49:00,96.07,96.08,96.05,96.065,241600001.0
2007-08-23 06:50:00,96.07,96.07,96.03,96.04,477200000.0
2007-08-23 06:51:00,96.04,96.06,96.01,96.025,720699995.0
2007-08-23 06:52:00,96.02,96.025,95.99,96.02,744000001.0
2007-08-23 06:53:00,96.02,96.02,95.99,96.01,452900000.0
2007-08-23 06:54:00,96.02,96.04,96.0,96.0,277600000.0
2007-08-23 06:55:00,96.0,96.02,96.0,96.02,163000000.0
2007-08-23 06:56:00,96.02,96.02,96.0,96.01,413400000.0
2007-08-23 06:57:00,96.01,96.01,96.0,96.01,152600000.0
2007-08-23 06:58:00,96.01,96.01,95.96,95.96,595500000.0
2007-08-23 06:59:00,95.96,95.97,95.95,95.96,481999998.0
2007-08-23 07:00:00,95.955,95.97,95.895,95.9,933899997.0
2007-08-23 07:01:00,95.91,95.95,95.9,95.93,679499998.0
2007-08-23 07:02:00,95.93,95.95,95.92,95.92,349000000.0
2007-08-23 07:03:00,95.92,95.95,95.895,95.94,676899996.0
2007-08-23 07:04:00,95.93,95.94,95.86,95.89,398100002.0
2007-08-23 07:05:00,95.9,95.9,95.88,95.9,66400000.0
2007-08-23 07:06:00,95.9,95.91,95.89,95.9,132800000.0
2007-08-23 07:07:00,95.89,95.9,95.87,95.87,509600000.0
2007-08-23 07:08:00,95.87,95.88,95.86,95.87,374699999.0
2007-08-23 07:09:00,95.87,95.87,95.86,95.87,73300000.0
2007-08-23 07:10:00,95.87,95.87,95.86,95.87,230699997.0
2007-08-23 07:11:00,95.87,95.89,95.87,95.88,444300000.0
2007-08-23 07:12:00,95.875,95.89,95.86,95.88,523599993.0
2007-08-23 07:13:00,95.89,95.91,95.87,95.9,451399997.0
2007-08-23 07:14:00,95.91,95.91,95.885,95.89,224800000.0
2007-08-23 07:15:00,95.885,95.91,95.88,95.9,317399999.0
2007-08-23 07:16:00,95.88,95.91,95.88,95.9,211299998.0
2007-08-23 07:17:00,95.89,95.9,95.89,95.89,120000000.0
2007-08-23 07:18:00,95.89,95.9,95.89,95.89,32000000.0
2007-08-23 07:19:00,95.89,95.9,95.87,95.88,390700000.0
2007-08-23 07:20:00,95.88,95.9,95.88,95.89,127500000.0
2007-08-23 07:21:00,95.89,95.89,95.88,95.89,69700000.0
2007-08-23 07:22:00,95.89,95.89,95.83,95.83,695999997.0
2007-08-23 07:23:00,95.84,95.84,95.8,95.81,424199998.0
2007-08-23 07:24:00,95.82,95.85,95.8,95.82,540799995.0
2007-08-23 07:25:00,95.82,95.82,95.785,95.79,395799999.0
2007-08-23 07:26:00,95.79,95.81,95.77,95.79,1129399994.0
2007-08-23 07:27:00,95.79,95.8,95.77,95.77,410400000.0
2007-08-23 07:28:00,95.77,95.81,95.77,95.81,504900004.0
2007-08-23 07:29:00,95.81,95.82,95.79,95.81,771300000.0
2007-08-23 07:30:00,95.81,95.83,95.8,95.82,226400001.0
2007-08-23 07:31:00,95.82,95.83,95.81,95.81,116800000.0
2007-08-23 07:32:00,95.81,95.84,95.81,95.83,295199999.0
2007-08-23 07:33:00,95.83,95.91,95.83,95.9,326100001.0
2007-08-23 07:34:00,95.89,95.9,95.88,95.885,468299999.0
2007-08-23 07:35:00,95.88,95.9,95.88,95.89,240400000.0
2007-08-23 07:36:00,95.89,95.91,95.89,95.9,121500000.0
2007-08-23 07:37:00,95.9,95.91,95.88,95.88,262900000.0
2007-08-23 07:38:00,95.88,95.92,95.88,95.91,596800000.0
2007-08-23 07:39:00,95.91,95.92,95.91,95.91,400800000.0
2007-08-23 07:40:00,95.91,95.91,95.9,95.91,157100001.0
2007-08-23 07:41:00,95.91,95.91,95.9,95.91,47900000.0
2007-08-23 07:42:00,95.91,95.91,95.9,95.9,112100001.0
2007-08-23 07:43:00,95.9,95.91,95.9,95.91,110900000.0
2007-08-23 07:44:00,95.9,95.93,95.9,95.915,282600000.0
2007-08-23 07:45:00,95.91,95.92,95.9,95.91,853400004.0
2007-08-23 07:46:00,95.91,95.91,95.89,95.9,159400000.0
2007-08-23 07:47:00,95.895,95.91,95.88,95.91,524000003.0
2007-08-23 07:48:00,95.91,95.91,95.9,95.91,82400000.0
2007-08-23 07:49:00,95.9,95.91,95.88,95.88,185900001.0
2007-08-23 07:50:00,95.88,95.91,95.87,95.91,834199999.0
2007-08-23 07:51:00,95.91,95.93,95.9,95.905,546300001.0
2007-08-23 07:52:00,95.91,95.93,95.9,95.92,758399998.0
2007-08-23 07:53:00,95.92,95.93,95.9,95.9,377599997.0
2007-08-23 07:54:00,95.91,95.93,95.905,95.93,254400001.0
2007-08-23 07:55:00,95.93,95.96,95.92,95.96,547399999.0
2007-08-23 07:56:00,95.96,95.96,95.93,95.935,414599999.0
2007-08-23 07:57:00,95.935,95.98,95.935,95.98,873799999.0
2007-08-23 07:58:00,95.97,96.04,95.97,96.03,290400000.0
2007-08-23 07:59:00,96.03,96.03,95.97,95.975,451000001.0
2007-08-23 08:00:00,95.98,95.995,95.96,95.995,521299998.0
2007-08-23 08:01:00,95.995,96.01,95.98,96.01,702100000.0
2007-08-23 08:02:00,96.03,96.08,96.01,96.07,916700002.0
2007-08-23 08:03:00,96.07,96.07,95.995,96.01,1085599993.0
2007-08-23 08:04:00,96.0,96.035,95.995,96.03,1231499990.0
2007-08-23 08:05:00,96.03,96.05,96.02,96.05,800200000.0
2007-08-23 08:06:00,96.05,96.06,95.995,96.01,1100800000.0
2007-08-23 08:07:00,96.01,96.03,95.99,96.02,641899999.0
2007-08-23 08:08:00,96.015,96.03,95.995,96.03,882299997.0
2007-08-23 08:09:00,96.03,96.06,96.01,96.04,1029299996.0
2007-08-23 08:10:00,96.05,96.07,96.05,96.055,1195399999.0
2007-08-23 08:11:00,96.055,96.07,96.05,96.07,635100007.0
2007-08-23 08:12:00,96.06,96.08,96.05,96.08,452800008.0
2007-08-23 08:13:00,96.08,96.09,96.07,96.09,184800000.0
2007-08-23 08:14:00,96.09,96.09,96.06,96.07,311599999.0
2007-08-23 08:15:00,96.06,96.07,96.035,96.04,553599999.0
2007-08-23 08:16:00,96.05,96.05,96.025,96.04,171599998.0
2007-08-23 08:17:00,96.035,96.06,96.015,96.04,663600000.0
2007-08-23 08:18:00,96.04,96.06,96.03,96.06,410800002.0
2007-08-23 08:19:00,96.05,96.08,96.045,96.06,353200001.0
2007-08-23 08:20:00,96.06,96.08,96.05,96.05,315999997.0
2007-08-23 08:21:00,96.05,96.05,96.01,96.03,911500003.0
2007-08-23 08:22:00,96.03,96.04,96.01,96.03,646200006.0
2007-08-23 08:23:00,96.03,96.06,96.03,96.05,378700000.0
2007-08-23 08:24:00,96.05,96.1,96.04,96.08,762200002.0
2007-08-23 08:25:00,96.09,96.09,96.055,96.055,556600002.0
2007-08-23 08:26:00,96.06,96.07,96.04,96.05,642199996.0
2007-08-23 08:27:00,96.045,96.07,96.035,96.04,766099998.0
2007-08-23 08:28:00,96.04,96.05,96.0,96.025,1118399992.0
2007-08-23 08:29:00,96.03,96.04,96.0,96.03,890500000.0
2007-08-23 08:30:00,96.025,96.03,95.99,96.0,974000002.0
2007-08-23 08:31:00,96.0,96.04,95.97,96.03,1885799991.0
2007-08-23 08:32:00,96.02,96.025,95.98,95.99,1871399972.0
2007-08-23 08:33:00,96.0,96.0,95.96,95.97,1432000003.0
2007-08-23 08:34:00,95.96,95.98,95.95,95.97,1432000003.0
2007-08-23 08:35:00,95.96,96.04,95.96,96.04,1432000003.0
2007-08-23 08:36:00,96.03,96.06,96.03,96.035,1432000003.0
2007-08-23 08:37:00,96.03,96.07,96.01,96.05,2120599982.0
2007-08-23 08:38:00,96.04,96.05,96.03,96.04,2120599982.0
2007-08-23 08:39:00,96.03,96.04,96.01,96.02,2120599982.0
2007-08-23 08:40:00,96.01,96.07,96.01,96.05,2120599982.0
2007-08-23 08:41:00,96.04,96.05,96.01,96.01,2120599982.0
2007-08-23 08:42:00,96.02,96.02,95.99,95.99,2120599982.0
2007-08-23 08:43:00,95.99,95.99,95.91,95.935,2120599982.0
2007-08-23 08:44:00,95.94,95.96,95.93,95.95,2073399997.0
2007-08-23 08:45:00,95.95,95.96,95.94,95.96,1656199982.0
2007-08-23 08:46:00,95.96,95.96,95.93,95.96,1722099983.0
2007-08-23 08:47:00,95.96,96.01,95.96,96.01,1722099983.0
2007-08-23 08:48:00,96.01,96.01,95.98,95.99,776400001.0
2007-08-23 08:49:00,95.995,96.0,95.98,95.99,318599998.0
2007-08-23 08:50:00,95.99,96.015,95.99,96.01,731599993.0
2007-08-23 08:51:00,96.01,96.025,95.99,96.005,1895899993.0
2007-08-23 08:52:00,96.01,96.015,95.985,96.0,1020099998.0
2007-08-23 08:53:00,96.0,96.01,95.97,95.98,1777100009.0
2007-08-23 08:54:00,95.99,96.0,95.98,96.0,1546799990.0
2007-08-23 08:55:00,96.01,96.02,95.99,96.0,1546799990.0
2007-08-23 08:56:00,96.0,96.0,95.99,96.0,38400000.0
2007-08-23 08:57:00,96.0,96.0,95.97,95.99,1893500001.0
2007-08-23 08:58:00,95.98,95.99,95.96,95.98,1893500001.0
2007-08-23 08:59:00,95.97,95.97,95.94,95.94,1893500001.0
2007-08-23 09:00:00,95.94,95.95,95.91,95.91,1893500001.0
2007-08-23 09:01:00,95.915,95.95,95.91,95.94,1824100006.0
2007-08-23 09:02:00,95.94,95.94,95.895,95.9,1617200034.0
2007-08-23 09:03:00,95.9,95.91,95.88,95.88,1825900022.0
2007-08-23 09:04:00,95.89,95.9,95.86,95.87,1825900022.0
2007-08-23 09:05:00,95.86,95.87,95.81,95.87,1825900022.0
2007-08-23 09:06:00,95.88,95.9,95.85,95.88,1825900022.0
2007-08-23 09:07:00,95.88,95.91,95.88,95.91,1825900022.0
2007-08-23 09:08:00,95.91,95.91,95.89,95.91,1093599984.0
2007-08-23 09:09:00,95.91,95.93,95.91,95.93,1093599984.0
2007-08-23 09:10:00,95.92,95.94,95.92,95.94,717000001.0
2007-08-23 09:11:00,95.935,95.975,95.935,95.97,806500005.0
2007-08-23 09:12:00,95.97,95.98,95.935,95.96,1616700009.0
2007-08-23 09:13:00,95.96,95.97,95.95,95.96,1040600008.0
2007-08-23 09:14:00,95.96,95.98,95.96,95.97,744599999.0
2007-08-23 09:15:00,95.97,95.98,95.96,95.98,1828699986.0
2007-08-23 09:16:00,95.98,95.98,95.93,95.95,1479099999.0
2007-08-23 09:17:00,95.95,95.96,95.94,95.95,1450200014.0
2007-08-23 09:18:00,95.945,95.97,95.94,95.94,1728699994.0
2007-08-23 09:19:00,95.94,95.94,95.89,95.91,1920899995.0
2007-08-23 09:20:00,95.9,95.93,95.88,95.89,1451599990.0
2007-08-23 09:21:00,95.89,95.89,95.85,95.86,2101300000.0
2007-08-23 09:22:00,95.85,95.88,95.84,95.85,1541099982.0
2007-08-23 09:23:00,95.84,95.88,95.84,95.87,1541099982.0
2007-08-23 09:24:00,95.88,95.89,95.86,95.89,1541099982.0
2007-08-23 09:25:00,95.89,95.91,95.89,95.9,918399997.0
2007-08-23 09:26:00,95.89,95.89,95.83,95.85,2067399989.0
2007-08-23 09:27:00,95.86,95.87,95.84,95.87,2067399989.0
2007-08-23 09:28:00,95.86,95.87,95.85,95.85,1385500004.0
2007-08-23 09:29:00,95.86,95.88,95.85,95.88,1385500004.0
2007-08-23 09:30:00,95.87,95.89,95.86,95.88,1385500004.0
2007-08-23 09:31:00,95.89,95.91,95.86,95.89,1551400007.0
2007-08-23 09:32:00,95.88,95.9,95.87,95.89,1551400007.0
2007-08-23 09:33:00,95.89,95.91,95.88,95.9,1985099976.0
2007-08-23 09:34:00,95.9,95.91,95.89,95.9,2000999989.0
2007-08-23 09:35:00,95.91,95.92,95.89,95.9,2000999989.0
2007-08-23 09:36:00,95.89,95.92,95.86,95.9,2000999989.0
2007-08-23 09:37:00,95.9,95.91,95.88,95.89,2000999989.0
2007-08-23 09:38:00,95.89,95.89,95.87,95.88,1393000003.0
2007-08-23 09:39:00,95.9,95.91,95.89,95.91,1667000000.0
2007-08-23 09:40:00,95.92,95.94,95.91,95.91,1667000000.0
2007-08-23 09:41:00,95.92,95.95,95.9,95.94,1667000000.0
2007-08-23 09:42:00,95.94,95.97,95.91,95.96,1667000000.0
2007-08-23 09:43:00,95.96,95.97,95.93,95.97,1959899992.0
2007-08-23 09:44:00,95.98,95.98,95.95,95.96,1959899992.0
2007-08-23 09:45:00,95.97,95.98,95.95,95.965,1959899992.0
2007-08-23 09:46:00,95.97,95.98,95.96,95.98,1187599988.0
2007-08-23 09:47:00,95.98,95.985,95.94,95.95,1915599983.0
2007-08-23 09:48:00,95.96,95.99,95.94,95.98,1893700001.0
2007-08-23 09:49:00,95.98,95.99,95.96,95.97,768200001.0
2007-08-23 09:50:00,95.96,95.99,95.96,95.99,768200001.0
2007-08-23 09:51:00,95.99,95.99,95.97,95.99,1225200003.0
2007-08-23 09:52:00,95.99,95.99,95.98,95.98,1429399995.0
2007-08-23 09:53:00,95.98,95.98,95.96,95.96,1671700000.0
2007-08-23 09:54:00,95.97,95.97,95.95,95.96,1883199985.0
2007-08-23 09:55:00,95.96,95.96,95.93,95.94,1883199985.0
2007-08-23 09:56:00,95.94,95.98,95.93,95.965,1935200004.0
2007-08-23 09:57:00,95.965,95.985,95.96,95.975,778100000.0
2007-08-23 09:58:00,95.98,96.005,95.97,95.98,1609599991.0
2007-08-23 09:59:00,95.98,95.99,95.96,95.97,1686699980.0
2007-08-23 10:00:00,95.97,95.98,95.96,95.97,1105100006.0
2007-08-23 10:01:00,95.97,95.98,95.95,95.97,1819699971.0
2007-08-23 10:02:00,95.97,96.01,95.97,96.01,1467400019.0
2007-08-23 10:03:00,96.01,96.01,95.98,95.99,1560899979.0
2007-08-23 10:04:00,95.99,96.01,95.99,95.99,1008284790.0
2007-08-23 10:05:00,95.99,96.01,95.97,95.99,2002299999.0
2007-08-23 10:06:00,95.98,96.0,95.98,95.99,403699999.0
2007-08-23 10:07:00,96.0,96.02,95.99,96.01,403699999.0
2007-08-23 10:08:00,96.0,96.02,95.97,96.02,403699999.0
2007-08-23 10:09:00,96.02,96.045,96.015,96.04,403699999.0
2007-08-23 10:10:00,96.03,96.07,96.03,96.06,1767699997.0
2007-08-23 10:11:00,96.07,96.1,96.06,96.07,1767699997.0
2007-08-23 10:12:00,96.06,96.06,96.02,96.02,1767699997.0
2007-08-23 10:13:00,96.03,96.04,95.995,95.995,1767699997.0
2007-08-23 10:14:00,96.0,96.01,95.98,96.0,2008700005.0
2007-08-23 10:15:00,96.0,96.03,96.0,96.02,2008700005.0
2007-08-23 10:16:00,96.01,96.03,96.0,96.01,1579500003.0
2007-08-23 10:17:00,96.01,96.03,96.01,96.01,1579500003.0
2007-08-23 10:18:00,96.02,96.03,96.0,96.03,1755299997.0
2007-08-23 10:19:00,96.02,96.04,96.02,96.04,1755299997.0
2007-08-23 10:20:00,96.03,96.04,96.01,96.03,1755299997.0
2007-08-23 10:21:00,96.03,96.04,96.02,96.02,1279400004.0
2007-08-23 10:22:00,96.02,96.03,96.0,96.02,1231699985.0
2007-08-23 10:23:00,96.02,96.03,96.0,96.03,2129100002.0
2007-08-23 10:24:00,96.03,96.06,96.02,96.03,1665699996.0
2007-08-23 10:25:00,96.03,96.04,96.005,96.02,1043199987.0
2007-08-23 10:26:00,96.01,96.03,96.0,96.01,2125300006.0
2007-08-23 10:27:00,96.0,96.01,95.99,95.99,1439000011.0
2007-08-23 10:28:00,96.0,96.01,95.99,96.01,1439000011.0
2007-08-23 10:29:00,96.01,96.02,95.99,96.01,1517499996.0
2007-08-23 10:30:00,96.01,96.03,95.98,95.98,1681999998.0
2007-08-23 10:31:00,95.99,96.01,95.98,96.0,1681999998.0
2007-08-23 10:32:00,96.01,96.01,95.96,95.96,1681999998.0
2007-08-23 10:33:00,95.97,95.98,95.91,95.95,1681999998.0
2007-08-23 10:34:00,95.97,95.99,95.94,95.98,1681999998.0
2007-08-23 10:35:00,95.98,95.99,95.96,95.97,693699994.0
2007-08-23 10:36:00,95.97,95.97,95.94,95.95,693699994.0
2007-08-23 10:37:00,95.95,95.99,95.94,95.98,1509900008.0
2007-08-23 10:38:00,95.97,95.99,95.97,95.97,932499996.0
2007-08-23 10:39:00,95.98,95.98,95.95,95.96,932499996.0
2007-08-23 10:40:00,95.97,95.97,95.96,95.96,1267099990.0
2007-08-23 10:41:00,95.96,95.97,95.94,95.95,1267099990.0
2007-08-23 10:42:00,95.95,95.96,95.93,95.95,1268599992.0
2007-08-23 10:43:00,95.95,95.95,95.94,95.95,208800002.0
2007-08-23 10:44:00,95.95,95.95,95.94,95.95,441699997.0
2007-08-23 10:45:00,95.95,95.97,95.95,95.95,651500012.0
2007-08-23 10:46:00,95.95,95.96,95.94,95.94,1509799996.0
2007-08-23 10:47:00,95.95,95.96,95.94,95.95,1337399992.0
2007-08-23 10:48:00,95.96,95.96,95.95,95.96,1784099997.0
2007-08-23 10:49:00,95.95,95.96,95.93,95.95,1784099997.0
2007-08-23 10:50:00,95.94,95.94,95.89,95.93,1784099997.0
2007-08-23 10:51:00,95.94,95.96,95.94,95.95,1784099997.0
2007-08-23 10:52:00,95.94,95.95,95.93,95.93,1784099997.0
2007-08-23 10:53:00,95.91,95.91,95.86,95.88,1502299982.0
2007-08-23 10:54:00,95.89,95.915,95.88,95.91,1502299982.0
2007-08-23 10:55:00,95.91,95.91,95.87,95.895,2079299975.0
2007-08-23 10:56:00,95.89,95.91,95.87,95.895,1869799989.0
2007-08-23 10:57:00,95.88,95.88,95.81,95.83,1080699997.0
2007-08-23 10:58:00,95.84,95.87,95.81,95.83,1080699997.0
2007-08-23 10:59:00,95.83,95.86,95.83,95.86,1080699997.0
2007-08-23 11:00:00,95.86,95.86,95.82,95.82,1080799997.0
2007-08-23 11:01:00,95.82,95.865,95.82,95.835,1498200007.0
2007-08-23 11:02:00,95.84,95.87,95.82,95.86,1091100001.0
2007-08-23 11:03:00,95.86,95.89,95.855,95.86,955099991.0
2007-08-23 11:04:00,95.86,95.88,95.85,95.88,1086999991.0
2007-08-23 11:05:00,95.88,95.9,95.87,95.89,843599999.0
2007-08-23 11:06:00,95.885,95.9,95.86,95.89,895399994.0
2007-08-23 11:07:00,95.89,95.92,95.87,95.9,1385499994.0
2007-08-23 11:08:00,95.9,95.94,95.9,95.93,1802300019.0
2007-08-23 11:09:00,95.93,95.93,95.91,95.92,1761000009.0
2007-08-23 11:10:00,95.92,95.93,95.9,95.9,1761000009.0
2007-08-23 11:11:00,95.9,95.92,95.895,95.92,1444800001.0
2007-08-23 11:12:00,95.92,95.93,95.895,95.925,555500000.0
2007-08-23 11:13:00,95.925,95.93,95.89,95.91,1859800006.0
2007-08-23 11:14:00,95.91,95.955,95.91,95.94,1367800001.0
2007-08-23 11:15:00,95.945,95.99,95.945,95.965,1797799993.0
2007-08-23 11:16:00,95.965,95.975,95.92,95.93,1422099997.0
2007-08-23 11:17:00,95.93,95.94,95.89,95.89,1120000009.0
2007-08-23 11:18:00,95.91,95.94,95.895,95.91,1311399998.0
2007-08-23 11:19:00,95.91,95.94,95.9,95.94,1573000011.0
2007-08-23 11:20:00,95.94,95.945,95.925,95.935,295899999.0
2007-08-23 11:21:00,95.94,95.98,95.93,95.95,2112399985.0
2007-08-23 11:22:00,95.97,96.03,95.95,96.01,2112399985.0
2007-08-23 11:23:00,96.0,96.08,96.0,96.05,2112399985.0
2007-08-23 11:24:00,96.04,96.05,96.02,96.04,2112399985.0
2007-08-23 11:25:00,96.05,96.05,96.02,96.03,2112399985.0
2007-08-23 11:26:00,96.03,96.09,96.02,96.07,1760500004.0
2007-08-23 11:27:00,96.08,96.09,96.06,96.06,1760500004.0
2007-08-23 11:28:00,96.05,96.06,96.03,96.03,1760500004.0
2007-08-23 11:29:00,96.04,96.17,96.04,96.16,1760500004.0
2007-08-23 11:30:00,96.18,96.27,96.16,96.24,1760500004.0
2007-08-23 11:31:00,96.26,96.38,96.24,96.38,1760500004.0
2007-08-23 11:32:00,96.37,96.37,96.27,96.3,1760500004.0
2007-08-23 11:33:00,96.31,96.31,96.28,96.28,1760500004.0
2007-08-23 11:35:00,96.27,96.28,96.22,96.23,1760500004.0
2007-08-23 11:36:00,96.24,96.26,96.22,96.22,1760500004.0
2007-08-23 11:37:00,96.23,96.27,96.22,96.23,1760500004.0
2007-08-23 11:38:00,96.24,96.29,96.22,96.26,1760500004.0
2007-08-23 11:39:00,96.25,96.26,96.23,96.26,1760500004.0
2007-08-23 11:40:00,96.25,96.27,96.24,96.25,1760500004.0
2007-08-23 11:41:00,96.24,96.27,96.24,96.245,1760500004.0
2007-08-23 11:42:00,96.26,96.28,96.26,96.27,904700002.0
2007-08-23 11:43:00,96.26,96.29,96.23,96.29,904700002.0
2007-08-23 11:44:00,96.3,96.31,96.28,96.3,904700002.0
2007-08-23 11:45:00,96.28,96.32,96.28,96.28,2077999993.0
2007-08-23 11:46:00,96.29,96.31,96.28,96.31,2077999993.0
2007-08-23 11:47:00,96.3,96.32,96.28,96.32,2077999993.0
2007-08-23 11:48:00,96.3,96.36,96.3,96.34,2077999993.0
2007-08-23 11:49:00,96.34,96.37,96.31,96.33,2077999993.0
2007-08-23 11:50:00,96.32,96.35,96.31,96.33,1817799993.0
2007-08-23 11:51:00,96.335,96.36,96.31,96.36,1817799993.0
2007-08-23 11:52:00,96.36,96.38,96.34,96.355,1547399997.0
2007-08-23 11:53:00,96.35,96.37,96.33,96.36,1956899980.0
2007-08-23 11:54:00,96.36,96.4,96.35,96.385,1956899980.0
2007-08-23 11:55:00,96.39,96.45,96.39,96.44,1643699992.0
2007-08-23 11:56:00,96.43,96.5,96.43,96.5,1643699992.0
2007-08-23 11:57:00,96.49,96.62,96.49,96.59,1643699992.0
2007-08-23 11:58:00,96.6,96.61,96.59,96.61,1643699992.0
2007-08-23 11:59:00,96.58,96.59,96.56,96.57,1643699992.0
2007-08-23 12:00:00,96.55,96.58,96.5,96.53,1643699992.0
2007-08-23 12:01:00,96.54,96.54,96.48,96.51,1643699992.0
2007-08-23 12:02:00,96.5,96.51,96.49,96.5,1643699992.0
2007-08-23 12:03:00,96.49,96.51,96.47,96.5,1643699992.0
2007-08-23 12:04:00,96.51,96.525,96.48,96.5,1643699992.0
2007-08-23 12:06:00,96.57,96.62,96.57,96.6,1998399997.0
2007-08-23 12:07:00,96.6,96.68,96.6,96.68,1998399997.0
2007-08-23 12:08:00,96.68,96.7,96.66,96.68,2035200001.0
2007-08-23 12:09:00,96.67,96.69,96.63,96.66,1694199999.0
2007-08-23 12:10:00,96.66,96.73,96.65,96.7,1694199999.0
2007-08-23 12:11:00,96.7,96.72,96.69,96.72,771700000.0
2007-08-23 12:12:00,96.71,96.71,96.65,96.66,1501100002.0
2007-08-23 12:13:00,96.66,96.67,96.64,96.65,1501100002.0
2007-08-23 12:14:00,96.65,96.66,96.615,96.65,1924299993.0
2007-08-23 12:15:00,96.66,96.66,96.6,96.6,918300002.0
2007-08-23 12:16:00,96.6,96.78,96.6,96.78,1165599991.0
2007-08-23 12:17:00,96.81,96.87,96.78,96.84,1165599991.0
2007-08-23 12:18:00,96.85,96.87,96.79,96.83,1165599991.0
2007-08-23 12:19:00,96.84,96.84,96.78,96.81,1165599991.0
2007-08-23 12:20:00,96.82,96.83,96.78,96.8,1165599991.0
2007-08-23 12:21:00,96.8,96.81,96.75,96.75,1165599991.0
2007-08-23 12:22:00,96.75,96.75,96.69,96.73,1705100004.0
2007-08-23 12:23:00,96.71,96.76,96.71,96.75,1712000000.0
2007-08-23 12:24:00,96.75,96.79,96.75,96.77,1712000000.0
2007-08-23 12:25:00,96.77,96.8,96.73,96.75,1931599979.0
2007-08-23 12:26:00,96.76,96.78,96.73,96.73,1817800011.0
2007-08-23 12:27:00,96.74,96.8,96.735,96.8,1932400023.0
2007-08-23 12:28:00,96.8,96.81,96.78,96.8,1513099997.0
2007-08-23 12:29:00,96.82,96.82,96.77,96.78,1513099997.0
2007-08-23 12:30:00,96.79,96.83,96.78,96.78,1513099997.0
2007-08-23 12:31:00,96.79,96.79,96.75,96.75,1513099997.0
2007-08-23 12:32:00,96.74,96.77,96.73,96.77,1513099997.0
2007-08-23 12:33:00,96.78,96.83,96.77,96.79,1513099997.0
2007-08-23 12:34:00,96.78,96.86,96.78,96.81,1513099997.0
2007-08-23 12:35:00,96.82,96.85,96.82,96.85,1513099997.0
2007-08-23 12:36:00,96.86,96.93,96.85,96.9,1513099997.0
2007-08-23 12:37:00,96.89,96.92,96.87,96.87,1513099997.0
2007-08-23 12:38:00,96.86,96.91,96.83,96.83,976299999.0
2007-08-23 12:39:00,96.82,96.82,96.76,96.76,976299999.0
2007-08-23 12:40:00,96.75,96.8,96.74,96.79,976299999.0
2007-08-23 12:41:00,96.78,96.78,96.72,96.73,976299999.0
2007-08-23 12:42:00,96.74,96.74,96.69,96.69,976299999.0
2007-08-23 12:43:00,96.7,96.76,96.69,96.75,976299999.0
2007-08-23 12:44:00,96.75,96.77,96.71,96.73,976299999.0
2007-08-23 12:45:00,96.71,96.75,96.71,96.74,1209799998.0
2007-08-23 12:46:00,96.74,96.75,96.71,96.72,908099998.0
2007-08-23 12:47:00,96.73,96.75,96.71,96.72,908099998.0
2007-08-23 12:48:00,96.73,96.73,96.685,96.685,1962300010.0
2007-08-23 12:49:00,96.68,96.71,96.68,96.69,680899998.0
2007-08-23 12:50:00,96.69,96.7,96.64,96.67,1242200004.0
2007-08-23 12:51:00,96.66,96.67,96.63,96.64,1242200004.0
2007-08-23 12:52:00,96.64,96.65,96.6,96.62,1131500008.0
2007-08-23 12:53:00,96.62,96.65,96.6,96.62,1131500008.0
2007-08-23 12:54:00,96.62,96.62,96.61,96.62,1244699980.0
2007-08-23 12:55:00,96.61,96.61,96.54,96.54,1244699980.0
2007-08-23 12:56:00,96.57,96.58,96.54,96.55,1244699980.0
2007-08-23 12:57:00,96.55,96.58,96.53,96.58,1156000012.0
2007-08-23 12:58:00,96.58,96.61,96.56,96.59,1230099999.0
2007-08-23 12:59:00,96.58,96.65,96.58,96.64,1230099999.0
2007-08-23 13:00:00,96.63,96.7,96.63,96.68,1230099999.0
2007-08-23 13:01:00,96.69,96.74,96.69,96.74,1230099999.0
2007-08-23 13:02:00,96.73,96.73,96.68,96.68,1230099999.0
2007-08-23 13:03:00,96.69,96.7,96.66,96.66,1230099999.0
2007-08-23 13:04:00,96.67,96.68,96.66,96.67,1230099999.0
2007-08-23 13:05:00,96.67,96.71,96.66,96.67,1166199995.0
2007-08-23 13:06:00,96.69,96.71,96.67,96.71,1166199995.0
2007-08-23 13:07:00,96.7,96.7,96.67,96.7,1166199995.0
2007-08-23 13:08:00,96.69,96.73,96.69,96.73,1166199995.0
2007-08-23 13:09:00,96.74,96.74,96.67,96.67,1166199995.0
2007-08-23 13:10:00,96.66,96.72,96.63,96.69,1166199995.0
2007-08-23 13:11:00,96.68,96.7,96.68,96.7,1166199995.0
2007-08-23 13:12:00,96.69,96.72,96.69,96.69,1166199995.0
2007-08-23 13:13:00,96.69,96.74,96.67,96.73,1166199995.0
2007-08-23 13:14:00,96.73,96.74,96.69,96.69,1475300000.0
2007-08-23 13:15:00,96.69,96.72,96.68,96.68,1475300000.0
2007-08-23 13:16:00,96.69,96.73,96.685,96.71,1260699990.0
2007-08-23 13:17:00,96.7,96.73,96.69,96.72,1725400001.0
2007-08-23 13:18:00,96.7,96.74,96.69,96.72,1725400001.0
2007-08-23 13:19:00,96.72,96.77,96.72,96.75,1523500008.0
2007-08-23 13:20:00,96.71,96.74,96.7,96.7,1523500008.0
2007-08-23 13:21:00,96.69,96.73,96.68,96.72,1612499982.0
2007-08-23 13:22:00,96.72,96.73,96.7,96.72,1648400003.0
2007-08-23 13:23:00,96.72,96.72,96.69,96.69,499299998.0
2007-08-23 13:24:00,96.69,96.71,96.68,96.71,1231100006.0
2007-08-23 13:25:00,96.72,96.74,96.71,96.72,1647600006.0
2007-08-23 13:26:00,96.71,96.71,96.68,96.69,1647600006.0
2007-08-23 13:27:00,96.7,96.71,96.63,96.63,1647600006.0
2007-08-23 13:28:00,96.63,96.69,96.63,96.65,1647600006.0
2007-08-23 13:29:00,96.66,96.7,96.65,96.67,1485199992.0
2007-08-23 13:30:00,96.68,96.69,96.66,96.68,1593100007.0
2007-08-23 13:31:00,96.68,96.73,96.66,96.73,2112799984.0
2007-08-23 13:32:00,96.72,96.72,96.65,96.72,1414399986.0
2007-08-23 13:33:00,96.72,96.72,96.7,96.71,1414399986.0
2007-08-23 13:34:00,96.72,96.74,96.69,96.69,2113400007.0
2007-08-23 13:35:00,96.68,96.71,96.66,96.7,2113400007.0
2007-08-23 13:36:00,96.69,96.7,96.67,96.68,2113400007.0
2007-08-23 13:37:00,96.69,96.725,96.675,96.72,2113400007.0
2007-08-23 13:38:00,96.74,96.74,96.7,96.7,1799200003.0
2007-08-23 13:39:00,96.71,96.72,96.7,96.72,1799200003.0
2007-08-23 13:40:00,96.73,96.75,96.71,96.74,1799200003.0
2007-08-23 13:41:00,96.73,96.74,96.68,96.69,1799200003.0
2007-08-23 13:42:00,96.69,96.7,96.675,96.68,1840600015.0
2007-08-23 13:43:00,96.66,96.7,96.65,96.66,1938499997.0
2007-08-23 13:44:00,96.65,96.68,96.63,96.67,1938499997.0
2007-08-23 13:45:00,96.66,96.66,96.63,96.64,1938499997.0
2007-08-23 13:46:00,96.64,96.645,96.6,96.605,1706500002.0
2007-08-23 13:47:00,96.6,96.67,96.6,96.65,2019200038.0
2007-08-23 13:48:00,96.65,96.67,96.64,96.64,1038399997.0
2007-08-23 13:49:00,96.65,96.65,96.59,96.6,1038399997.0
2007-08-23 13:50:00,96.58,96.6,96.57,96.59,1038399997.0
2007-08-23 13:51:00,96.59,96.6,96.57,96.585,1435000001.0
2007-08-23 13:52:00,96.585,96.6,96.56,96.58,362500007.0
2007-08-23 13:53:00,96.58,96.59,96.54,96.55,1406800004.0
2007-08-23 13:54:00,96.54,96.55,96.52,96.52,1406800004.0
2007-08-23 13:55:00,96.53,96.53,96.46,96.47,1406800004.0
2007-08-23 13:56:00,96.49,96.49,96.44,96.46,1406800004.0
2007-08-23 13:57:00,96.45,96.5,96.45,96.5,1406800004.0
2007-08-23 13:58:00,96.475,96.505,96.47,96.49,1406800004.0
2007-08-23 13:59:00,96.49,96.5,96.47,96.49,1143400001.0
2007-08-23 14:00:00,96.47,96.495,96.47,96.475,1036199998.0
2007-08-23 14:01:00,96.465,96.49,96.45,96.475,1626900006.0
2007-08-23 14:02:00,96.475,96.48,96.44,96.45,1262899991.0
2007-08-23 14:03:00,96.46,96.49,96.46,96.48,1530737239.0
2007-08-23 14:04:00,96.48,96.49,96.44,96.48,1530737239.0
2007-08-23 14:05:00,96.47,96.48,96.43,96.46,2024100021.0
2007-08-23 14:06:00,96.45,96.48,96.44,96.46,1641900011.0
2007-08-23 14:07:00,96.47,96.51,96.46,96.51,1641900011.0
2007-08-23 14:08:00,96.525,96.54,96.5,96.54,1641900011.0
2007-08-23 14:09:00,96.54,96.59,96.535,96.57,1072299998.0
2007-08-23 14:10:00,96.57,96.58,96.55,96.55,754900000.0
2007-08-23 14:11:00,96.555,96.58,96.55,96.56,754900000.0
2007-08-23 14:12:00,96.56,96.58,96.55,96.56,681799997.0
2007-08-23 14:13:00,96.56,96.56,96.51,96.535,1261900007.0
2007-08-23 14:14:00,96.52,96.57,96.51,96.55,319099999.0
2007-08-23 14:15:00,96.555,96.575,96.55,96.56,319099999.0
2007-08-23 14:16:00,96.56,96.56,96.53,96.56,789900004.0
2007-08-23 14:17:00,96.57,96.585,96.55,96.575,789900004.0
2007-08-23 14:18:00,96.58,96.61,96.57,96.6,762600005.0
2007-08-23 14:19:00,96.6,96.6,96.55,96.57,906700002.0
2007-08-23 14:20:00,96.555,96.57,96.53,96.54,1959099997.0
2007-08-23 14:21:00,96.53,96.57,96.53,96.56,1793591359.0
2007-08-23 14:22:00,96.57,96.585,96.56,96.575,283000003.0
2007-08-23 14:23:00,96.57,96.595,96.54,96.585,1979499991.0
2007-08-23 14:24:00,96.58,96.61,96.58,96.61,2071500005.0
2007-08-23 14:25:00,96.61,96.625,96.57,96.57,2071500005.0
2007-08-23 14:26:00,96.57,96.61,96.57,96.61,1922400004.0
2007-08-23 14:27:00,96.61,96.62,96.57,96.58,2094900016.0
2007-08-23 14:28:00,96.58,96.6,96.555,96.555,2094900016.0
2007-08-23 14:29:00,96.56,96.59,96.56,96.58,2032400204.0
2007-08-23 14:30:00,96.57,96.595,96.55,96.55,2032400204.0
2007-08-23 14:31:00,96.55,96.57,96.53,96.55,1330778523.0
2007-08-23 14:32:00,96.55,96.56,96.54,96.55,445600006.0
2007-08-23 14:33:00,96.55,96.555,96.53,96.54,850200009.0
2007-08-23 14:34:00,96.54,96.57,96.53,96.54,596800003.0
2007-08-23 14:35:00,96.54,96.54,96.45,96.47,1887699999.0
2007-08-23 14:36:00,96.45,96.48,96.44,96.46,1952900003.0
2007-08-23 14:37:00,96.46,96.47,96.42,96.435,1952900003.0
2007-08-23 14:38:00,96.435,96.47,96.43,96.43,658700002.0
2007-08-23 14:39:00,96.42,96.43,96.39,96.41,1044800006.0
2007-08-23 14:40:00,96.4,96.4,96.4,96.4,1044800006.0
2007-08-23 14:41:00,96.36,96.4,96.36,96.37,1044800006.0
2007-08-23 14:42:00,96.38,96.39,96.36,96.38,1044800006.0
2007-08-23 14:43:00,96.39,96.4,96.38,96.39,1044800006.0
2007-08-23 14:44:00,96.39,96.395,96.35,96.36,1044800006.0
2007-08-23 14:45:00,96.35,96.35,96.32,96.35,1867100012.0
2007-08-23 14:46:00,96.36,96.36,96.32,96.34,1867100012.0
2007-08-23 14:47:00,96.34,96.34,96.28,96.32,1867100012.0
2007-08-23 14:48:00,96.31,96.35,96.31,96.34,1594000010.0
2007-08-23 14:49:00,96.35,96.35,96.32,96.32,1594000010.0
2007-08-23 14:50:00,96.33,96.38,96.32,96.36,1594000010.0
2007-08-23 14:51:00,96.36,96.385,96.35,96.36,2101500028.0
2007-08-23 14:52:00,96.36,96.37,96.315,96.315,2021100007.0
2007-08-23 14:53:00,96.315,96.365,96.315,96.365,770700002.0
2007-08-23 14:54:00,96.36,96.37,96.32,96.365,833699994.0
2007-08-23 14:55:00,96.365,96.385,96.33,96.37,1821700010.0
2007-08-23 14:56:00,96.36,96.395,96.35,96.395,869100002.0
2007-08-23 14:57:00,96.395,96.405,96.375,96.395,694199998.0
2007-08-23 14:58:00,96.395,96.395,96.36,96.38,655999997.0
2007-08-23 14:59:00,96.38,96.38,96.34,96.35,1056700007.0
2007-08-23 15:00:00,96.34,96.35,96.32,96.33,1143199994.0
2007-08-23 15:01:00,96.32,96.32,96.26,96.27,1143199994.0
2007-08-23 15:02:00,96.26,96.29,96.25,96.275,1143199994.0
2007-08-23 15:03:00,96.26,96.315,96.25,96.305,996885155.0
2007-08-23 15:04:00,96.31,96.33,96.28,96.29,1168900003.0
2007-08-23 15:05:00,96.3,96.33,96.29,96.32,1168900003.0
2007-08-23 15:06:00,96.32,96.34,96.31,96.34,1439400001.0
2007-08-23 15:07:00,96.32,96.36,96.32,96.34,1585400000.0
2007-08-23 15:08:00,96.35,96.365,96.32,96.36,1585400000.0
2007-08-23 15:09:00,96.36,96.38,96.34,96.37,1317800000.0
2007-08-23 15:10:00,96.37,96.405,96.36,96.395,1234500004.0
2007-08-23 15:11:00,96.39,96.405,96.37,96.4,2126299983.0
2007-08-23 15:12:00,96.39,96.47,96.39,96.45,1401599993.0
2007-08-23 15:13:00,96.46,96.47,96.44,96.47,1401599993.0
2007-08-23 15:14:00,96.46,96.485,96.455,96.47,1401599993.0
2007-08-23 15:15:00,96.47,96.495,96.45,96.465,954817148.0
2007-08-23 15:16:00,96.46,96.49,96.445,96.46,1314999997.0
2007-08-23 15:17:00,96.47,96.47,96.43,96.44,680599998.0
2007-08-23 15:18:00,96.43,96.44,96.41,96.43,680599998.0
2007-08-23 15:19:00,96.43,96.43,96.4,96.4,1619100022.0
2007-08-23 15:20:00,96.4,96.41,96.36,96.36,1472200015.0
2007-08-23 15:21:00,96.36,96.4,96.35,96.38,1598973193.0
2007-08-23 15:22:00,96.39,96.42,96.37,96.42,748499994.0
2007-08-23 15:23:00,96.43,96.43,96.37,96.37,762200005.0
2007-08-23 15:24:00,96.37,96.415,96.36,96.4,1206900009.0
2007-08-23 15:25:00,96.4,96.41,96.37,96.37,1161000007.0
2007-08-23 15:26:00,96.38,96.41,96.375,96.38,874300000.0
2007-08-23 15:27:00,96.385,96.39,96.37,96.37,723599997.0
2007-08-23 15:28:00,96.39,96.39,96.35,96.36,986800007.0
2007-08-23 15:29:00,96.35,96.37,96.33,96.33,986800007.0
2007-08-23 15:30:00,96.33,96.39,96.33,96.38,1020000007.0
2007-08-23 15:31:00,96.37,96.38,96.35,96.36,1020000007.0
2007-08-23 15:32:00,96.37,96.41,96.34,96.39,1020000007.0
2007-08-23 15:33:00,96.39,96.42,96.38,96.39,1485399981.0
2007-08-23 15:34:00,96.4,96.4,96.36,96.38,1485399981.0
2007-08-23 15:35:00,96.37,96.38,96.32,96.32,1485399981.0
2007-08-23 15:36:00,96.33,96.34,96.31,96.34,1485399981.0
2007-08-23 15:37:00,96.34,96.36,96.32,96.32,1383200014.0
2007-08-23 15:38:00,96.31,96.34,96.31,96.33,1383200014.0
2007-08-23 15:39:00,96.34,96.4,96.32,96.38,1383200014.0
2007-08-23 15:40:00,96.37,96.37,96.31,96.34,1383200014.0
2007-08-23 15:41:00,96.35,96.35,96.33,96.34,1383200014.0
2007-08-23 15:42:00,96.35,96.35,96.29,96.3,1383200014.0
2007-08-23 15:43:00,96.28,96.3,96.24,96.27,1383200014.0
2007-08-23 15:44:00,96.28,96.28,96.25,96.25,1383200014.0
2007-08-23 15:45:00,96.24,96.25,96.22,96.22,1383200014.0
2007-08-23 15:46:00,96.215,96.25,96.21,96.23,1383200014.0
2007-08-23 15:47:00,96.23,96.29,96.22,96.27,2016000019.0
2007-08-23 15:48:00,96.26,96.29,96.26,96.26,1770799989.0
2007-08-23 15:49:00,96.265,96.29,96.25,96.28,1770799989.0
2007-08-23 15:50:00,96.29,96.3,96.26,96.28,1346500009.0
2007-08-23 15:51:00,96.27,96.29,96.24,96.26,1684600005.0
2007-08-23 15:52:00,96.27,96.28,96.24,96.28,1684600005.0
2007-08-23 15:53:00,96.28,96.29,96.25,96.25,1244000009.0
2007-08-23 15:54:00,96.24,96.24,96.18,96.21,1244000009.0
2007-08-23 15:55:00,96.2,96.23,96.18,96.19,1244000009.0
2007-08-23 15:56:00,96.18,96.19,96.15,96.17,1244000009.0
2007-08-23 15:57:00,96.16,96.17,96.11,96.12,1244000009.0
2007-08-23 15:58:00,96.11,96.18,96.11,96.17,1244000009.0
2007-08-23 15:59:00,96.185,96.23,96.17,96.23,1244000009.0
2007-08-23 16:00:00,96.21,96.24,96.18,96.18,1361600003.0
2007-08-23 16:01:00,96.19,96.22,96.16,96.21,1361600003.0
2007-08-23 16:02:00,96.22,96.24,96.19,96.19,1361600003.0
2007-08-23 16:03:00,96.19,96.245,96.19,96.23,1361600003.0
2007-08-23 16:04:00,96.23,96.255,96.21,96.25,1237700007.0
2007-08-23 16:05:00,96.26,96.33,96.24,96.33,1215600009.0
2007-08-23 16:06:00,96.33,96.35,96.33,96.34,1779636702.0
2007-08-23 16:07:00,96.35,96.36,96.32,96.32,1779636702.0
2007-08-23 16:08:00,96.33,96.33,96.26,96.27,1779636702.0
2007-08-23 16:09:00,96.26,96.28,96.25,96.25,1779636702.0
2007-08-23 16:10:00,96.26,96.28,96.24,96.26,1779636702.0
2007-08-23 16:11:00,96.25,96.26,96.21,96.21,1779636702.0
2007-08-23 16:12:00,96.22,96.25,96.19,96.24,1779636702.0
2007-08-23 16:13:00,96.25,96.29,96.24,96.29,1779636702.0
2007-08-23 16:14:00,96.3,96.31,96.23,96.24,1779636702.0
2007-08-23 16:15:00,96.23,96.24,96.19,96.2,1779636702.0
2007-08-23 16:16:00,96.21,96.25,96.2,96.21,1779636702.0
2007-08-23 16:17:00,96.2,96.2,96.15,96.17,1779636702.0
2007-08-23 16:18:00,96.18,96.18,96.16,96.18,1779636702.0
2007-08-23 16:19:00,96.19,96.21,96.15,96.2,1779636702.0
2007-08-23 16:20:00,96.19,96.24,96.16,96.21,1779636702.0
2007-08-23 16:21:00,96.23,96.23,96.17,96.2,1779636702.0
2007-08-23 16:22:00,96.19,96.21,96.16,96.19,1779636702.0
2007-08-23 16:23:00,96.19,96.22,96.18,96.21,1779636702.0
2007-08-23 16:24:00,96.21,96.25,96.2,96.22,1358300001.0
2007-08-23 16:25:00,96.23,96.25,96.21,96.25,1358300001.0
2007-08-23 16:26:00,96.25,96.27,96.225,96.26,1358300001.0
2007-08-23 16:27:00,96.26,96.27,96.21,96.23,1846499991.0
2007-08-23 16:28:00,96.22,96.28,96.2,96.28,1667500010.0
2007-08-23 16:29:00,96.29,96.29,96.24,96.25,1667500010.0
2007-08-23 16:30:00,96.27,96.27,96.21,96.245,1667500010.0
2007-08-23 16:31:00,96.24,96.28,96.2,96.27,1917799986.0
2007-08-23 16:32:00,96.25,96.31,96.24,96.29,1945900002.0
2007-08-23 16:33:00,96.3,96.33,96.29,96.305,1945900002.0
2007-08-23 16:34:00,96.305,96.325,96.29,96.3,1899799995.0
2007-08-23 16:35:00,96.31,96.31,96.28,96.28,2051300008.0
2007-08-23 16:36:00,96.27,96.29,96.25,96.28,2051300008.0
2007-08-23 16:37:00,96.27,96.32,96.27,96.32,2051300008.0
2007-08-23 16:38:00,96.32,96.34,96.31,96.32,2051300008.0
2007-08-23 16:39:00,96.32,96.365,96.29,96.365,1759399971.0
2007-08-23 16:40:00,96.365,96.365,96.32,96.35,1458300004.0
2007-08-23 16:41:00,96.35,96.35,96.31,96.31,936599996.0
2007-08-23 16:42:00,96.3,96.31,96.26,96.28,936599996.0
2007-08-23 16:43:00,96.28,96.29,96.26,96.26,936599996.0
2007-08-23 16:44:00,96.26,96.28,96.255,96.26,1372300012.0
2007-08-23 16:45:00,96.25,96.28,96.25,96.27,1926600017.0
2007-08-23 16:46:00,96.28,96.28,96.23,96.25,1926600017.0
2007-08-23 16:47:00,96.24,96.26,96.23,96.23,548500001.0
2007-08-23 16:48:00,96.23,96.28,96.23,96.26,941700007.0
2007-08-23 16:49:00,96.26,96.27,96.24,96.25,1105900019.0
2007-08-23 16:50:00,96.25,96.3,96.24,96.3,1573600005.0
2007-08-23 16:51:00,96.29,96.35,96.29,96.32,1541800015.0
2007-08-23 16:52:00,96.31,96.35,96.29,96.29,640700013.0
2007-08-23 16:53:00,96.31,96.33,96.29,96.32,640700013.0
2007-08-23 16:54:00,96.31,96.32,96.3,96.3,483300004.0
2007-08-23 16:55:00,96.3,96.3,96.28,96.28,488000008.0
2007-08-23 16:56:00,96.27,96.29,96.27,96.28,1380600007.0
2007-08-23 16:57:00,96.28,96.32,96.26,96.32,1380600007.0
2007-08-23 16:58:00,96.32,96.33,96.31,96.31,463800007.0
2007-08-23 16:59:00,96.3,96.31,96.28,96.3,1325600032.0
2007-08-23 17:00:00,96.31,96.31,96.28,96.29,1325600032.0
2007-08-23 17:01:00,96.29,96.29,96.25,96.26,1216500021.0
2007-08-23 17:02:00,96.25,96.27,96.23,96.25,1216500021.0
2007-08-23 17:03:00,96.26,96.26,96.23,96.24,1216500021.0
2007-08-23 17:04:00,96.25,96.25,96.2,96.21,1216500021.0
2007-08-23 17:05:00,96.22,96.23,96.2,96.23,1216500021.0
2007-08-23 17:06:00,96.23,96.25,96.23,96.24,1712099977.0
2007-08-23 17:07:00,96.25,96.27,96.23,96.27,1712099977.0
2007-08-23 17:08:00,96.27,96.28,96.26,96.26,522800011.0
2007-08-23 17:09:00,96.25,96.26,96.24,96.26,936300003.0
2007-08-23 17:10:00,96.25,96.27,96.21,96.22,936300003.0
2007-08-23 17:11:00,96.23,96.24,96.18,96.2,936300003.0
2007-08-23 17:12:00,96.2,96.27,96.19,96.24,936300003.0
2007-08-23 17:13:00,96.22,96.25,96.21,96.21,1447699987.0
2007-08-23 17:14:00,96.22,96.24,96.21,96.24,1447699987.0
2007-08-23 17:15:00,96.23,96.26,96.22,96.24,1447699987.0
2007-08-23 17:16:00,96.25,96.25,96.19,96.22,1614700030.0
2007-08-23 17:17:00,96.2,96.25,96.2,96.25,2065600003.0
2007-08-23 17:18:00,96.25,96.32,96.25,96.29,2065600003.0
2007-08-23 17:19:00,96.3,96.31,96.28,96.3,1387200011.0
2007-08-23 17:20:00,96.31,96.33,96.3,96.31,1708200011.0
2007-08-23 17:21:00,96.33,96.36,96.33,96.33,1556599998.0
2007-08-23 17:22:00,96.34,96.35,96.32,96.33,1556599998.0
2007-08-23 17:23:00,96.33,96.38,96.32,96.37,1556599998.0
2007-08-23 17:24:00,96.35,96.37,96.33,96.34,1251300004.0
2007-08-23 17:25:00,96.34,96.36,96.3,96.31,1276899999.0
2007-08-23 17:26:00,96.31,96.32,96.3,96.32,990500003.0
2007-08-23 17:27:00,96.33,96.34,96.32,96.32,1676700000.0
2007-08-23 17:28:00,96.31,96.33,96.26,96.31,1676700000.0
2007-08-23 17:29:00,96.3,96.34,96.29,96.31,1676700000.0
2007-08-23 17:30:00,96.3,96.31,96.25,96.25,1676700000.0
2007-08-23 17:31:00,96.24,96.26,96.19,96.2,1676700000.0
2007-08-23 17:32:00,96.19,96.22,96.17,96.21,1676700000.0
2007-08-23 17:33:00,96.22,96.25,96.21,96.25,1762400015.0
2007-08-23 17:34:00,96.24,96.25,96.19,96.22,1762400015.0
2007-08-23 17:35:00,96.21,96.22,96.19,96.19,1762400015.0
2007-08-23 17:36:00,96.18,96.21,96.16,96.16,1762400015.0
2007-08-23 17:37:00,96.17,96.22,96.16,96.21,1762400015.0
2007-08-23 17:38:00,96.2,96.23,96.16,96.19,1762400015.0
2007-08-23 17:39:00,96.2,96.23,96.19,96.2,1762400015.0
2007-08-23 17:40:00,96.21,96.22,96.18,96.18,1762400015.0
2007-08-23 17:41:00,96.17,96.19,96.16,96.16,2043600009.0
2007-08-23 17:42:00,96.17,96.17,96.12,96.15,2043600009.0
2007-08-23 17:43:00,96.15,96.15,96.13,96.14,2043600009.0
2007-08-23 17:44:00,96.14,96.14,96.08,96.08,1588899992.0
2007-08-23 17:45:00,96.07,96.12,96.06,96.12,1588899992.0
2007-08-23 17:46:00,96.13,96.15,96.12,96.15,1588899992.0
2007-08-23 17:47:00,96.15,96.15,96.1,96.12,1588899992.0
2007-08-23 17:48:00,96.11,96.13,96.08,96.1,1201500004.0
2007-08-23 17:49:00,96.1,96.11,96.07,96.08,636099992.0
2007-08-23 17:50:00,96.08,96.09,96.05,96.07,1865199987.0
2007-08-23 17:51:00,96.06,96.06,96.0,96.01,1701699987.0
2007-08-23 17:52:00,96.0,96.02,95.99,96.0,1701699987.0
2007-08-23 17:53:00,96.01,96.01,95.97,96.0,1701699987.0
2007-08-23 17:54:00,96.01,96.03,96.01,96.03,1845800000.0
2007-08-23 17:55:00,96.04,96.04,96.0,96.0,1845800000.0
2007-08-23 17:56:00,96.0,96.01,95.97,96.01,2142799993.0
2007-08-23 17:57:00,95.99,96.01,95.99,96.01,1211399997.0
2007-08-23 17:58:00,96.0,96.02,95.98,95.98,1211399997.0
2007-08-23 17:59:00,95.99,96.03,95.98,96.0,1211399997.0
2007-08-23 18:00:00,96.01,96.03,95.97,95.98,1211399997.0
2007-08-23 18:01:00,95.99,96.02,95.98,96.0,1211399997.0
2007-08-23 18:02:00,95.99,96.035,95.97,96.02,1211399997.0
2007-08-23 18:03:00,96.03,96.1,96.0,96.09,1883400018.0
2007-08-23 18:04:00,96.08,96.11,96.08,96.1,1883400018.0
2007-08-23 18:05:00,96.11,96.12,96.09,96.09,526700004.0
2007-08-23 18:06:00,96.1,96.11,96.08,96.1,526700004.0
2007-08-23 18:07:00,96.09,96.12,96.07,96.08,1154600004.0
2007-08-23 18:08:00,96.08,96.09,96.07,96.08,1154600004.0
2007-08-23 18:09:00,96.08,96.09,96.05,96.08,1181500007.0
2007-08-23 18:10:00,96.08,96.09,96.06,96.09,737000003.0
2007-08-23 18:11:00,96.09,96.09,96.06,96.06,479699999.0
2007-08-23 18:12:00,96.06,96.09,96.05,96.07,816999992.0
2007-08-23 18:13:00,96.07,96.1,96.06,96.09,386899995.0
2007-08-23 18:14:00,96.09,96.09,96.05,96.08,841900004.0
2007-08-23 18:15:00,96.08,96.095,96.07,96.09,570800004.0
2007-08-23 18:16:00,96.09,96.11,96.085,96.11,271600000.0
2007-08-23 18:17:00,96.1,96.13,96.1,96.125,1413299995.0
2007-08-23 18:18:00,96.125,96.13,96.1,96.1,917200011.0
2007-08-23 18:19:00,96.11,96.14,96.105,96.14,327900001.0
2007-08-23 18:20:00,96.13,96.2,96.13,96.19,1054499992.0
2007-08-23 18:21:00,96.19,96.21,96.17,96.17,571000000.0
2007-08-23 18:22:00,96.17,96.185,96.17,96.18,1089999992.0
2007-08-23 18:23:00,96.18,96.19,96.17,96.17,709500008.0
2007-08-23 18:24:00,96.16,96.17,96.11,96.11,1583800000.0
2007-08-23 18:25:00,96.12,96.12,96.08,96.08,1267800005.0
2007-08-23 18:26:00,96.08,96.115,96.08,96.105,1103799989.0
2007-08-23 18:27:00,96.105,96.12,96.08,96.1,1193100013.0
2007-08-23 18:28:00,96.11,96.11,96.08,96.08,530399998.0
2007-08-23 18:29:00,96.09,96.09,96.06,96.08,646500003.0
2007-08-23 18:30:00,96.07,96.09,96.06,96.07,280800001.0
2007-08-23 18:31:00,96.06,96.07,96.06,96.07,202800000.0
2007-08-23 18:32:00,96.07,96.07,96.03,96.04,719700001.0
2007-08-23 18:33:00,96.05,96.05,96.03,96.04,590300007.0
2007-08-23 18:34:00,96.04,96.04,96.02,96.02,382900000.0
2007-08-23 18:35:00,96.02,96.06,96.0,96.06,739299998.0
2007-08-23 18:36:00,96.06,96.08,96.05,96.08,314900000.0
2007-08-23 18:37:00,96.08,96.11,96.08,96.1,410100000.0
2007-08-23 18:38:00,96.1,96.11,96.08,96.09,278400002.0
2007-08-23 18:39:00,96.09,96.13,96.085,96.105,779100005.0
2007-08-23 18:40:00,96.1,96.14,96.09,96.13,1012699995.0
2007-08-23 18:41:00,96.13,96.14,96.105,96.115,1067300011.0
2007-08-23 18:42:00,96.115,96.14,96.1,96.11,409099997.0
2007-08-23 18:43:00,96.11,96.13,96.1,96.13,133600000.0
2007-08-23 18:44:00,96.12,96.12,96.06,96.065,95200000.0
2007-08-23 18:45:00,96.065,96.08,96.05,96.06,780000010.0
2007-08-23 18:46:00,96.05,96.075,96.05,96.07,734800016.0
2007-08-23 18:47:00,96.07,96.08,96.07,96.08,56800000.0
2007-08-23 18:48:00,96.08,96.09,96.075,96.09,84500000.0
2007-08-23 18:49:00,96.09,96.11,96.075,96.11,267400003.0
2007-08-23 18:50:00,96.11,96.11,96.07,96.08,190200001.0
2007-08-23 18:51:00,96.085,96.12,96.07,96.12,613099999.0
2007-08-23 18:52:00,96.1,96.11,96.07,96.07,714700004.0
2007-08-23 18:53:00,96.07,96.09,96.04,96.04,1736499987.0
2007-08-23 18:54:00,96.04,96.065,96.02,96.04,1759200005.0
2007-08-23 18:55:00,96.04,96.04,96.0,96.01,1611600012.0
2007-08-23 18:56:00,96.01,96.02,95.98,95.995,1052900002.0
2007-08-23 18:57:00,96.0,96.03,96.0,96.01,1811800019.0
2007-08-23 18:58:00,96.02,96.02,95.98,96.005,1811800019.0
2007-08-23 18:59:00,96.01,96.01,95.96,96.01,1835200006.0
2007-08-23 19:00:00,96.02,96.03,95.99,96.01,1835200006.0
2007-08-23 19:01:00,96.0,96.03,96.0,96.01,423199996.0
2007-08-23 19:02:00,96.01,96.03,95.995,96.02,414899998.0
2007-08-23 19:03:00,96.01,96.03,96.0,96.0,443200002.0
2007-08-23 19:04:00,96.0,96.03,95.98,95.985,782000003.0
2007-08-23 19:05:00,95.985,96.02,95.98,96.02,118999999.0
2007-08-23 19:06:00,96.02,96.05,96.01,96.04,125100000.0
2007-08-23 19:07:00,96.04,96.05,96.04,96.05,22400000.0
2007-08-23 19:08:00,96.07,96.07,96.04,96.06,232499999.0
2007-08-23 19:09:00,96.055,96.07,96.04,96.05,252600000.0
2007-08-23 19:10:00,96.05,96.09,96.05,96.07,644300003.0
2007-08-23 19:11:00,96.08,96.1,96.07,96.075,883200009.0
2007-08-23 19:12:00,96.075,96.09,96.06,96.09,1790500005.0
2007-08-23 19:13:00,96.09,96.14,96.09,96.115,1571100010.0
2007-08-23 19:14:00,96.115,96.12,96.1,96.105,1864799991.0
2007-08-23 19:15:00,96.105,96.125,96.09,96.125,1570000009.0
2007-08-23 19:16:00,96.11,96.13,96.1,96.125,456800005.0
2007-08-23 19:17:00,96.125,96.14,96.12,96.13,536600002.0
2007-08-23 19:18:00,96.13,96.14,96.1,96.11,1296000007.0
2007-08-23 19:19:00,96.12,96.13,96.09,96.09,960600009.0
2007-08-23 19:20:00,96.1,96.1,96.07,96.1,454449383.0
2007-08-23 19:21:00,96.1,96.1,96.07,96.09,420599999.0
2007-08-23 19:22:00,96.09,96.09,96.07,96.08,80100000.0
2007-08-23 19:23:00,96.07,96.09,96.05,96.09,615500006.0
2007-08-23 19:24:00,96.09,96.09,96.07,96.07,243500002.0
2007-08-23 19:25:00,96.07,96.07,96.02,96.04,1096700000.0
2007-08-23 19:26:00,96.04,96.05,96.03,96.035,2050000000.0
2007-08-23 19:27:00,96.04,96.05,96.02,96.025,1088899986.0
2007-08-23 19:28:00,96.03,96.03,96.01,96.01,578400001.0
2007-08-23 19:29:00,96.01,96.02,95.99,95.99,520099999.0
2007-08-23 19:30:00,96.01,96.02,95.99,96.015,1339300004.0
2007-08-23 19:31:00,96.025,96.03,96.01,96.01,358099998.0
2007-08-23 19:32:00,96.01,96.05,96.01,96.03,412900001.0
2007-08-23 19:33:00,96.04,96.07,96.04,96.05,306299999.0
2007-08-23 19:34:00,96.05,96.05,96.02,96.025,456800000.0
2007-08-23 19:35:00,96.03,96.06,96.025,96.05,634199999.0
2007-08-23 19:36:00,96.05,96.07,96.0,96.03,1052899998.0
2007-08-23 19:37:00,96.03,96.03,95.995,96.01,479699999.0
2007-08-23 19:38:00,96.01,96.02,95.99,96.02,210900003.0
2007-08-23 19:39:00,96.01,96.03,95.985,96.03,886299997.0
2007-08-23 19:40:00,96.03,96.05,96.02,96.04,605599993.0
2007-08-23 19:41:00,96.035,96.06,96.035,96.045,581265284.0
2007-08-23 19:42:00,96.045,96.06,96.03,96.04,869399993.0
2007-08-23 19:43:00,96.04,96.06,96.03,96.05,456899988.0
2007-08-23 19:44:00,96.05,96.08,96.03,96.08,851000001.0
2007-08-23 19:45:00,96.08,96.08,96.06,96.06,1012600009.0
2007-08-23 19:46:00,96.06,96.06,96.04,96.05,306200000.0
2007-08-23 19:47:00,96.05,96.06,96.04,96.06,262400000.0
2007-08-23 19:48:00,96.06,96.08,96.04,96.07,550300004.0
2007-08-23 19:49:00,96.08,96.08,96.06,96.07,847999992.0
2007-08-23 19:50:00,96.07,96.08,96.06,96.07,864866400.0
2007-08-23 19:51:00,96.07,96.08,96.06,96.08,725883919.0
2007-08-23 19:52:00,96.075,96.09,96.07,96.08,208500000.0
2007-08-23 19:53:00,96.08,96.1,96.07,96.095,407600003.0
2007-08-23 19:54:00,96.095,96.12,96.08,96.11,489399997.0
2007-08-23 19:55:00,96.11,96.12,96.09,96.1,426199992.0
2007-08-23 19:56:00,96.1,96.13,96.1,96.1,1111899983.0
2007-08-23 19:57:00,96.11,96.14,96.1,96.13,291900000.0
2007-08-23 19:58:00,96.13,96.135,96.12,96.12,252500000.0
2007-08-23 19:59:00,96.12,96.18,96.12,96.18,1347199997.0
2007-08-23 20:00:00,96.18,96.2,96.17,96.17,1552899993.0
2007-08-23 20:01:00,96.16,96.18,96.16,96.17,1552899993.0
2007-08-23 20:02:00,96.16,96.17,96.13,96.14,1552899993.0
2007-08-23 20:03:00,96.16,96.18,96.16,96.17,1981799965.0
2007-08-23 20:04:00,96.16,96.19,96.145,96.19,1981799965.0
2007-08-23 20:05:00,96.19,96.19,96.17,96.18,689499997.0
2007-08-23 20:06:00,96.18,96.25,96.18,96.25,1633999985.0
2007-08-23 20:07:00,96.24,96.29,96.24,96.28,433900001.0
2007-08-23 20:08:00,96.27,96.3,96.25,96.3,433900001.0
2007-08-23 20:09:00,96.3,96.35,96.3,96.33,1627200009.0
2007-08-23 20:10:00,96.32,96.35,96.305,96.31,852600006.0
2007-08-23 20:11:00,96.31,96.31,96.27,96.29,737100006.0
2007-08-23 20:12:00,96.29,96.33,96.27,96.33,1431600001.0
2007-08-23 20:13:00,96.33,96.34,96.31,96.31,486700000.0
2007-08-23 20:14:00,96.31,96.34,96.31,96.32,664199993.0
2007-08-23 20:15:00,96.33,96.33,96.29,96.31,1506099995.0
2007-08-23 20:16:00,96.31,96.31,96.27,96.28,1590699991.0
2007-08-23 20:17:00,96.28,96.29,96.27,96.28,642599992.0
2007-08-23 20:18:00,96.28,96.305,96.27,96.3,1046399990.0
2007-08-23 20:19:00,96.3,96.32,96.29,96.31,770400010.0
2007-08-23 20:20:00,96.3,96.34,96.3,96.33,2129499971.0
2007-08-23 20:21:00,96.32,96.34,96.31,96.315,2129499971.0
2007-08-23 20:22:00,96.32,96.32,96.28,96.31,778600001.0
2007-08-23 20:23:00,96.31,96.31,96.26,96.265,1176900010.0
2007-08-23 20:24:00,96.26,96.27,96.24,96.25,1050400001.0
2007-08-23 20:25:00,96.25,96.26,96.24,96.24,392000000.0
2007-08-23 20:26:00,96.24,96.27,96.24,96.27,507500000.0
2007-08-23 20:27:00,96.27,96.29,96.26,96.275,719099998.0
2007-08-23 20:28:00,96.27,96.28,96.265,96.27,599399997.0
2007-08-23 20:29:00,96.27,96.27,96.24,96.25,595299995.0
2007-08-23 20:30:00,96.25,96.27,96.25,96.27,324999998.0
2007-08-23 20:31:00,96.27,96.27,96.24,96.26,979799990.0
2007-08-23 20:32:00,96.26,96.26,96.235,96.25,542507098.0
2007-08-23 20:33:00,96.25,96.25,96.22,96.24,1375900007.0
2007-08-23 20:34:00,96.24,96.24,96.2,96.24,2095000004.0
2007-08-23 20:35:00,96.25,96.25,96.22,96.23,880499994.0
2007-08-23 20:36:00,96.21,96.22,96.2,96.22,880499994.0
2007-08-23 20:37:00,96.215,96.22,96.2,96.2,2108899978.0
2007-08-23 20:38:00,96.21,96.21,96.2,96.21,603800012.0
2007-08-23 20:39:00,96.2,96.21,96.17,96.17,1610399984.0
2007-08-23 20:40:00,96.18,96.18,96.13,96.14,1447199987.0
2007-08-23 20:41:00,96.15,96.15,96.11,96.115,1677699979.0
2007-08-23 20:42:00,96.11,96.13,96.08,96.1,1396500007.0
2007-08-23 20:43:00,96.13,96.14,96.11,96.12,1155799991.0
2007-08-23 20:44:00,96.11,96.12,96.11,96.12,1155799991.0
2007-08-23 20:45:00,96.12,96.12,96.1,96.1,948400003.0
2007-08-23 20:46:00,96.1,96.125,96.09,96.1,957899987.0
2007-08-23 20:47:00,96.11,96.12,96.1,96.11,316600004.0
2007-08-23 20:48:00,96.11,96.11,96.06,96.07,556700001.0
2007-08-23 20:49:00,96.065,96.085,96.06,96.08,164800000.0
2007-08-23 20:50:00,96.08,96.08,96.07,96.08,243700000.0
2007-08-23 20:51:00,96.08,96.1,96.07,96.1,1506500006.0
2007-08-23 20:52:00,96.1,96.1,96.07,96.07,1164299992.0
2007-08-23 20:53:00,96.07,96.08,96.055,96.055,977099995.0
2007-08-23 20:54:00,96.06,96.09,96.04,96.07,1737799987.0
2007-08-23 20:55:00,96.07,96.075,96.05,96.055,760500009.0
2007-08-23 20:56:00,96.055,96.055,96.02,96.03,478799999.0
2007-08-23 20:57:00,96.03,96.04,96.02,96.02,392000000.0
2007-08-23 20:58:00,96.02,96.05,96.01,96.05,534200009.0
2007-08-23 20:59:00,96.05,96.065,96.025,96.03,832599999.0
2007-08-23 21:00:00,96.025,96.05,96.01,96.03,1219600007.0
2007-08-23 21:01:00,96.03,96.05,96.03,96.05,124800000.0
2007-08-23 21:02:00,96.05,96.07,96.04,96.065,172800000.0
2007-08-23 21:03:00,96.07,96.08,96.03,96.03,477800005.0
2007-08-23 21:04:00,96.03,96.03,95.995,96.025,571799999.0
2007-08-23 21:05:00,96.02,96.04,96.02,96.02,246549680.0
2007-08-23 21:06:00,96.015,96.04,96.015,96.03,97400000.0
2007-08-23 21:07:00,96.04,96.04,96.0,96.0,507599999.0
2007-08-23 21:08:00,96.01,96.01,95.99,96.0,115900000.0
2007-08-23 21:09:00,95.98,96.0,95.965,95.995,384200000.0
2007-08-23 21:10:00,95.995,96.0,95.98,96.0,185600000.0
2007-08-23 21:11:00,96.0,96.02,95.98,96.0,1751300002.0
2007-08-23 21:12:00,96.0,96.0,95.98,95.98,563299999.0
2007-08-23 21:13:00,95.98,95.98,95.975,95.975,133900002.0
2007-08-23 21:14:00,95.98,96.0,95.98,95.99,593500004.0
2007-08-23 21:15:00,95.99,95.99,95.945,95.96,1982905124.0
2007-08-23 21:16:00,95.96,95.98,95.96,95.98,279000001.0
2007-08-23 21:17:00,95.98,96.04,95.98,96.02,1055400005.0
2007-08-23 21:18:00,96.01,96.07,96.01,96.06,1529399990.0
2007-08-23 21:19:00,96.06,96.1,96.06,96.06,1447999996.0
2007-08-23 21:20:00,96.05,96.15,96.05,96.15,2080899979.0
2007-08-23 21:21:00,96.16,96.18,96.15,96.17,2080899979.0
2007-08-23 21:22:00,96.16,96.18,96.14,96.18,2080899979.0
2007-08-23 21:23:00,96.19,96.28,96.18,96.24,1609100012.0
2007-08-23 21:24:00,96.22,96.23,96.215,96.23,1609100012.0
2007-08-23 21:25:00,96.23,96.24,96.17,96.19,1316299996.0
2007-08-23 21:26:00,96.19,96.23,96.18,96.18,1316299996.0
2007-08-23 21:27:00,96.175,96.18,96.16,96.17,811199991.0
2007-08-23 21:28:00,96.18,96.2,96.12,96.13,1775099996.0
2007-08-23 21:29:00,96.135,96.15,96.11,96.13,590700000.0
2007-08-23 21:30:00,96.13,96.15,96.09,96.12,1361899990.0
2007-08-23 21:31:00,96.12,96.13,96.08,96.105,443599996.0
2007-08-23 21:32:00,96.105,96.12,96.09,96.1,539999998.0
2007-08-23 21:33:00,96.105,96.115,96.06,96.105,725299996.0
2007-08-23 21:34:00,96.1,96.105,96.08,96.105,499799999.0
2007-08-23 21:35:00,96.105,96.11,96.08,96.1,247200001.0
2007-08-23 21:36:00,96.1,96.115,96.05,96.07,1246799992.0
2007-08-23 21:37:00,96.08,96.09,96.06,96.09,432500002.0
2007-08-23 21:38:00,96.09,96.09,96.04,96.08,249299995.0
2007-08-23 21:39:00,96.09,96.09,96.07,96.09,249299995.0
2007-08-23 21:40:00,96.09,96.09,96.06,96.08,376400007.0
2007-08-23 21:41:00,96.08,96.08,96.05,96.08,507900003.0
2007-08-23 21:42:00,96.08,96.1,96.06,96.1,240300005.0
2007-08-23 21:43:00,96.1,96.13,96.09,96.12,834100003.0
2007-08-23 21:44:00,96.11,96.13,96.09,96.1,1097200001.0
2007-08-23 21:45:00,96.09,96.11,96.07,96.1,871400009.0
2007-08-23 21:46:00,96.1,96.17,96.1,96.16,1023699989.0
2007-08-23 21:47:00,96.16,96.18,96.14,96.15,1752699987.0
2007-08-23 21:48:00,96.15,96.15,96.11,96.12,552800003.0
2007-08-23 21:49:00,96.12,96.13,96.1,96.13,736699997.0
2007-08-23 21:50:00,96.13,96.15,96.1,96.15,605800000.0
2007-08-23 21:51:00,96.16,96.16,96.07,96.07,552999997.0
2007-08-23 21:52:00,96.08,96.09,96.01,96.01,1417499991.0
2007-08-23 21:53:00,96.03,96.05,96.02,96.05,1526500007.0
2007-08-23 21:54:00,96.05,96.08,96.05,96.07,146400000.0
2007-08-23 21:55:00,96.06,96.09,96.05,96.08,211199996.0
2007-08-23 21:56:00,96.08,96.08,96.06,96.07,181400000.0
2007-08-23 21:57:00,96.07,96.09,96.06,96.08,515099997.0
2007-08-23 21:58:00,96.08,96.11,96.08,96.1,1280699992.0
2007-08-23 21:59:00,96.1,96.14,96.09,96.13,892900006.0
2007-08-23 22:00:00,96.14,96.17,96.11,96.11,963599994.0
2007-08-23 22:01:00,96.125,96.14,96.11,96.13,959900004.0
2007-08-23 22:02:00,96.14,96.16,96.11,96.13,1573999993.0
2007-08-23 22:03:00,96.13,96.165,96.13,96.165,561600005.0
2007-08-23 22:04:00,96.165,96.185,96.14,96.15,599200000.0
2007-08-23 22:05:00,96.15,96.17,96.15,96.16,212800000.0
2007-08-23 22:06:00,96.17,96.17,96.14,96.16,576800000.0
2007-08-23 22:07:00,96.17,96.19,96.15,96.19,373799999.0
2007-08-23 22:08:00,96.2,96.21,96.2,96.2,227199999.0
2007-08-23 22:09:00,96.2,96.22,96.19,96.2,346400000.0
2007-08-23 22:10:00,96.195,96.24,96.19,96.23,618200000.0
2007-08-23 22:11:00,96.24,96.24,96.22,96.22,214400000.0
2007-08-23 22:12:00,96.215,96.23,96.19,96.22,496600002.0
2007-08-23 22:13:00,96.215,96.22,96.17,96.21,450599997.0
2007-08-23 22:14:00,96.21,96.24,96.21,96.23,326399998.0
2007-08-23 22:15:00,96.225,96.27,96.22,96.255,558000002.0
2007-08-23 22:16:00,96.23,96.28,96.23,96.27,470199999.0
2007-08-23 22:17:00,96.27,96.33,96.27,96.31,725600001.0
2007-08-23 22:18:00,96.31,96.33,96.27,96.31,703400002.0
2007-08-23 22:19:00,96.32,96.35,96.3,96.325,1191200010.0
2007-08-23 22:20:00,96.33,96.34,96.305,96.32,570100000.0
2007-08-23 22:21:00,96.32,96.33,96.3,96.32,476000002.0
2007-08-23 22:22:00,96.32,96.32,96.31,96.31,212000000.0
2007-08-23 22:23:00,96.3,96.31,96.28,96.3,688700004.0
2007-08-23 22:24:00,96.29,96.3,96.26,96.285,581900001.0
2007-08-23 22:25:00,96.29,96.29,96.26,96.28,588400000.0
2007-08-23 22:26:00,96.28,96.29,96.24,96.275,390900004.0
2007-08-23 22:27:00,96.28,96.28,96.25,96.27,514000002.0
2007-08-23 22:28:00,96.28,96.28,96.25,96.26,387999996.0
2007-08-23 22:29:00,96.265,96.28,96.265,96.28,166200000.0
2007-08-23 22:30:00,96.28,96.29,96.24,96.275,774199998.0
2007-08-23 22:31:00,96.265,96.275,96.24,96.26,572399993.0
2007-08-23 22:32:00,96.26,96.27,96.25,96.26,215200000.0
2007-08-23 22:33:00,96.26,96.27,96.25,96.25,168100000.0
2007-08-23 22:34:00,96.26,96.27,96.23,96.25,571200004.0
2007-08-23 22:35:00,96.265,96.27,96.25,96.26,200100000.0
2007-08-23 22:36:00,96.26,96.27,96.26,96.27,156800000.0
2007-08-23 22:37:00,96.27,96.29,96.27,96.27,290599998.0
2007-08-23 22:38:00,96.29,96.29,96.28,96.28,43200000.0
2007-08-23 22:39:00,96.28,96.28,96.22,96.22,456800005.0
2007-08-23 22:40:00,96.245,96.255,96.17,96.22,1113599996.0
2007-08-23 22:41:00,96.215,96.225,96.2,96.21,462199996.0
2007-08-23 22:42:00,96.2,96.23,96.2,96.21,238499998.0
2007-08-23 22:43:00,96.21,96.21,96.19,96.19,108800000.0
2007-08-23 22:44:00,96.19,96.2,96.19,96.2,128000000.0
2007-08-23 22:45:00,96.2,96.2,96.17,96.17,65200000.0
2007-08-23 22:46:00,96.195,96.2,96.16,96.2,285299999.0
2007-08-23 22:47:00,96.19,96.21,96.19,96.2,186400000.0
2007-08-23 22:48:00,96.2,96.22,96.2,96.21,209600000.0
2007-08-23 22:49:00,96.2,96.23,96.2,96.23,203900000.0
2007-08-23 22:50:00,96.23,96.26,96.225,96.26,378699999.0
2007-08-23 22:51:00,96.265,96.275,96.25,96.265,409100000.0
2007-08-23 22:52:00,96.27,96.31,96.26,96.3,263000000.0
2007-08-23 22:53:00,96.3,96.3,96.26,96.26,344699999.0
2007-08-23 22:54:00,96.27,96.27,96.25,96.25,43900000.0
2007-08-23 22:55:00,96.25,96.25,96.18,96.22,639000005.0
2007-08-23 22:56:00,96.22,96.24,96.16,96.21,374899998.0
2007-08-23 22:57:00,96.21,96.21,96.19,96.19,445800001.0
2007-08-23 22:58:00,96.215,96.23,96.17,96.19,303400000.0
2007-08-23 22:59:00,96.19,96.24,96.19,96.2,113399999.0
2007-08-23 23:00:00,96.2,96.22,96.18,96.19,73099999.0
2007-08-23 23:01:00,96.2,96.26,96.17,96.17,104299997.0
2007-08-23 23:02:00,96.18,96.22,96.18,96.21,89800000.0
2007-08-23 23:03:00,96.2,96.31,96.2,96.31,140100000.0
2007-08-23 23:04:00,96.31,96.32,96.27,96.28,99500000.0
2007-08-23 23:05:00,96.28,96.32,96.28,96.32,65200000.0
2007-08-23 23:06:00,96.27,96.33,96.27,96.33,48900000.0
2007-08-23 23:07:00,96.31,96.31,96.31,96.31,15000000.0
2007-08-23 23:08:00,96.311,96.326,96.308,96.313,33900000.0
2007-08-23 23:09:00,96.31,96.41,96.31,96.39,220100000.0
2007-08-23 23:10:00,96.38,96.46,96.38,96.43,414399999.0
2007-08-23 23:11:00,96.44,96.45,96.4,96.41,200300000.0
2007-08-23 23:12:00,96.43,96.45,96.4,96.45,217499998.0
2007-08-23 23:13:00,96.44,96.45,96.36,96.39,224899999.0
2007-08-23 23:14:00,96.37,96.4,96.35,96.36,309399999.0
2007-08-23 23:15:00,96.38,96.41,96.36,96.365,363799997.0
2007-08-23 23:16:00,96.33,96.39,96.33,96.36,419099999.0
2007-08-23 23:17:00,96.4,96.4,96.33,96.38,248800000.0
2007-08-23 23:18:00,96.375,96.39,96.34,96.34,87100002.0
2007-08-23 23:19:00,96.37,96.44,96.32,96.41,561699999.0
2007-08-23 23:20:00,96.44,96.46,96.4,96.435,324100000.0
2007-08-23 23:21:00,96.44,96.445,96.4,96.4,118299999.0
2007-08-23 23:22:00,96.42,96.43,96.37,96.4,116600000.0
2007-08-23 23:23:00,96.375,96.4,96.31,96.34,512199998.0
2007-08-23 23:24:00,96.38,96.43,96.32,96.34,222100000.0
2007-08-23 23:25:00,96.43,96.45,96.38,96.45,211700000.0
2007-08-23 23:26:00,96.45,96.45,96.38,96.42,315899999.0
2007-08-23 23:27:00,96.39,96.435,96.35,96.375,308099997.0
2007-08-23 23:28:00,96.365,96.41,96.34,96.38,123200000.0
2007-08-23 23:29:00,96.41,96.41,96.38,96.38,91700000.0
2007-08-23 23:30:00,96.38,96.41,96.38,96.38,35000000.0
2007-08-23 23:31:00,96.405,96.41,96.38,96.38,37200000.0
2007-08-23 23:32:00,96.41,96.42,96.36,96.415,138999999.0
2007-08-23 23:33:00,96.42,96.44,96.38,96.4,190399997.0
2007-08-23 23:34:00,96.42,96.42,96.39,96.4,174000000.0
2007-08-23 23:35:00,96.41,96.42,96.37,96.42,227200000.0
2007-08-23 23:36:00,96.42,96.42,96.37,96.41,161399998.0
2007-08-23 23:37:00,96.41,96.41,96.37,96.37,152700000.0
2007-08-23 23:38:00,96.4,96.4,96.38,96.38,70900000.0
2007-08-23 23:39:00,96.4,96.4,96.36,96.37,300599999.0
2007-08-23 23:40:00,96.4,96.4,96.37,96.37,48600000.0
2007-08-23 23:41:00,96.4,96.42,96.32,96.36,453699999.0
2007-08-23 23:42:00,96.395,96.4,96.36,96.36,44600000.0
2007-08-23 23:43:00,96.395,96.395,96.36,96.395,88600000.0
2007-08-23 23:44:00,96.36,96.39,96.28,96.31,491800005.0
2007-08-23 23:45:00,96.345,96.35,96.26,96.31,337499999.0
2007-08-23 23:46:00,96.31,96.345,96.3,96.33,230299999.0
2007-08-23 23:47:00,96.325,96.325,96.3,96.31,115800000.0
2007-08-23 23:48:00,96.31,96.32,96.29,96.3,151000000.0
2007-08-23 23:49:00,96.31,96.31,96.29,96.3,62400000.0
2007-08-23 23:50:00,96.31,96.34,96.29,96.34,57300000.0
2007-08-23 23:51:00,96.31,96.35,96.26,96.35,172400000.0
2007-08-23 23:52:00,96.345,96.35,96.34,96.35,28000000.0
2007-08-23 23:53:00,96.32,96.35,96.32,96.35,90299998.0
2007-08-23 23:54:00,96.35,96.35,96.34,96.35,66299999.0
2007-08-23 23:55:00,96.35,96.37,96.35,96.35,116800000.0
2007-08-23 23:56:00,96.36,96.37,96.33,96.37,39900000.0
2007-08-23 23:57:00,96.37,96.37,96.35,96.35,143800000.0
2007-08-23 23:58:00,96.345,96.36,96.31,96.31,62900000.0
2007-08-23 23:59:00,96.35,96.38,96.32,96.35,209300000.0
2007-08-24 00:00:00,96.37,96.37,96.32,96.34,166300000.0
2007-08-24 00:01:00,96.34,96.35,96.31,96.325,154100002.0
2007-08-24 00:02:00,96.325,96.34,96.3,96.31,295800000.0
2007-08-24 00:03:00,96.33,96.33,96.3,96.31,188299999.0
2007-08-24 00:04:00,96.31,96.31,96.31,96.31,4000000.0
2007-08-24 00:05:00,96.31,96.32,96.3,96.31,93500000.0
2007-08-24 00:06:00,96.31,96.32,96.22,96.25,933999992.0
2007-08-24 00:07:00,96.235,96.27,96.22,96.265,175200000.0
2007-08-24 00:08:00,96.24,96.26,96.21,96.235,211999998.0
2007-08-24 00:09:00,96.21,96.26,96.19,96.24,548699998.0
2007-08-24 00:10:00,96.21,96.24,96.18,96.23,432799999.0
2007-08-24 00:11:00,96.23,96.23,96.18,96.18,197500000.0
2007-08-24 00:12:00,96.22,96.22,96.17,96.195,560599999.0
2007-08-24 00:13:00,96.17,96.205,96.16,96.17,298899996.0
2007-08-24 00:14:00,96.2,96.21,96.17,96.18,181599999.0
2007-08-24 00:15:00,96.195,96.215,96.17,96.18,186300000.0
2007-08-24 00:16:00,96.2,96.21,96.19,96.205,84000000.0
2007-08-24 00:17:00,96.205,96.205,96.17,96.2,280400000.0
2007-08-24 00:18:00,96.19,96.21,96.16,96.19,421400005.0
2007-08-24 00:19:00,96.21,96.21,96.21,96.21,28000000.0
2007-08-24 00:20:00,96.21,96.22,96.18,96.21,404599999.0
2007-08-24 00:21:00,96.21,96.21,96.18,96.2,177500001.0
2007-08-24 00:22:00,96.2,96.2,96.18,96.18,66400000.0
2007-08-24 00:23:00,96.15,96.167,96.129,96.151,1222599996.0
2007-08-24 00:24:00,96.185,96.195,96.16,96.195,195600000.0
2007-08-24 00:25:00,96.19,96.19,96.15,96.16,348300000.0
2007-08-24 00:26:00,96.18,96.18,96.14,96.17,246800000.0
2007-08-24 00:27:00,96.175,96.19,96.14,96.175,231799998.0
2007-08-24 00:28:00,96.14,96.17,96.14,96.14,90899997.0
2007-08-24 00:29:00,96.16,96.18,96.13,96.165,307999999.0
2007-08-24 00:30:00,96.14,96.18,96.14,96.16,104000002.0
2007-08-24 00:31:00,96.18,96.2,96.13,96.175,148800000.0
2007-08-24 00:32:00,96.14,96.18,96.1,96.12,377799997.0
2007-08-24 00:33:00,96.13,96.16,96.1,96.11,427099998.0
2007-08-24 00:34:00,96.115,96.13,96.08,96.1,461399997.0
2007-08-24 00:35:00,96.12,96.14,96.09,96.135,255800000.0
2007-08-24 00:36:00,96.11,96.12,96.09,96.12,118900001.0
2007-08-24 00:37:00,96.1,96.1,96.1,96.1,33400002.0
2007-08-24 00:38:00,96.1,96.15,96.1,96.14,142100001.0
2007-08-24 00:39:00,96.135,96.15,96.13,96.15,108000000.0
2007-08-24 00:40:00,96.155,96.16,96.12,96.145,280700000.0
2007-08-24 00:41:00,96.15,96.17,96.145,96.17,179200000.0
2007-08-24 00:42:00,96.17,96.17,96.17,96.17,64000000.0
2007-08-24 00:43:00,96.17,96.17,96.11,96.12,711499999.0
2007-08-24 00:44:00,96.125,96.13,96.09,96.12,282200002.0
2007-08-24 00:45:00,96.12,96.12,96.06,96.07,659099995.0
2007-08-24 00:46:00,96.07,96.11,96.05,96.11,425799998.0
2007-08-24 00:47:00,96.09,96.11,96.08,96.1,119100000.0
2007-08-24 00:48:00,96.095,96.11,96.07,96.1,225099998.0
2007-08-24 00:49:00,96.09,96.1,96.02,96.02,416400000.0
2007-08-24 00:50:00,96.04,96.05,96.02,96.04,186400000.0
2007-08-24 00:51:00,96.05,96.12,96.02,96.105,833299999.0
2007-08-24 00:52:00,96.11,96.12,96.08,96.1,474199997.0
2007-08-24 00:53:00,96.11,96.12,96.06,96.09,718800003.0
2007-08-24 00:54:00,96.09,96.09,96.04,96.09,470800000.0
2007-08-24 00:55:00,96.09,96.115,96.08,96.095,236100000.0
2007-08-24 00:56:00,96.1,96.1,96.07,96.095,130800001.0
2007-08-24 00:57:00,96.09,96.115,96.07,96.09,533899995.0
2007-08-24 00:58:00,96.09,96.09,96.07,96.08,221100000.0
2007-08-24 00:59:00,96.08,96.09,96.07,96.08,130400000.0
2007-08-24 01:00:00,96.08,96.08,96.065,96.07,216000000.0
2007-08-24 01:01:00,96.07,96.08,96.01,96.04,507900001.0
2007-08-24 01:02:00,96.04,96.04,95.99,96.0,628499999.0
2007-08-24 01:03:00,96.01,96.015,95.98,96.015,130099999.0
2007-08-24 01:04:00,96.02,96.02,95.96,95.96,324500000.0
2007-08-24 01:05:00,95.955,95.99,95.92,95.99,792100001.0
2007-08-24 01:06:00,95.99,96.02,95.99,96.015,740499995.0
2007-08-24 01:07:00,96.01,96.02,95.98,96.02,562399998.0
2007-08-24 01:08:00,96.02,96.08,96.0,96.005,823999999.0
2007-08-24 01:09:00,96.005,96.02,95.96,95.98,591900000.0
2007-08-24 01:10:00,95.975,95.99,95.96,95.96,464799999.0
2007-08-24 01:11:00,95.99,96.03,95.96,96.03,511500000.0
2007-08-24 01:12:00,96.03,96.05,96.01,96.01,473299998.0
2007-08-24 01:13:00,96.01,96.04,95.98,96.01,1112699995.0
2007-08-24 01:14:00,96.01,96.01,95.97,95.98,452599999.0
2007-08-24 01:15:00,95.97,95.99,95.92,95.94,752100002.0
2007-08-24 01:16:00,95.95,95.95,95.88,95.9,937499998.0
2007-08-24 01:17:00,95.91,95.96,95.9,95.94,453699997.0
2007-08-24 01:18:00,95.92,95.94,95.905,95.91,173500000.0
2007-08-24 01:19:00,95.91,95.98,95.91,95.95,714199999.0
2007-08-24 01:20:00,95.955,95.96,95.95,95.96,108800000.0
2007-08-24 01:21:00,95.96,96.0,95.96,95.99,299500000.0
2007-08-24 01:22:00,95.99,96.0,95.99,95.99,14400000.0
2007-08-24 01:23:00,95.99,96.01,95.97,96.0,258600000.0
2007-08-24 01:24:00,96.0,96.05,95.98,96.03,446700001.0
2007-08-24 01:25:00,96.03,96.04,95.99,96.01,506400001.0
2007-08-24 01:26:00,96.01,96.15,95.99,96.12,722199999.0
2007-08-24 01:27:00,96.15,96.18,96.07,96.14,1010500000.0
2007-08-24 01:28:00,96.14,96.15,96.1,96.125,556999997.0
2007-08-24 01:29:00,96.13,96.13,96.08,96.12,470199999.0
2007-08-24 01:30:00,96.115,96.13,96.07,96.08,532799995.0
2007-08-24 01:31:00,96.08,96.08,96.03,96.06,360299998.0
2007-08-24 01:32:00,96.06,96.06,96.02,96.05,362499997.0
2007-08-24 01:33:00,96.055,96.055,96.04,96.05,148800000.0
2007-08-24 01:34:00,96.05,96.07,96.05,96.07,493000000.0
2007-08-24 01:35:00,96.07,96.09,96.06,96.07,345699998.0
2007-08-24 01:36:00,96.07,96.07,96.04,96.06,414499998.0
2007-08-24 01:37:00,96.065,96.08,96.04,96.065,287900001.0
2007-08-24 01:38:00,96.065,96.08,96.04,96.07,307400001.0
2007-08-24 01:39:00,96.08,96.11,96.06,96.11,202700001.0
2007-08-24 01:40:00,96.115,96.165,96.115,96.165,664999998.0
2007-08-24 01:41:00,96.17,96.18,96.14,96.16,546099998.0
2007-08-24 01:42:00,96.16,96.175,96.14,96.16,486800001.0
2007-08-24 01:43:00,96.16,96.17,96.13,96.15,643699997.0
2007-08-24 01:44:00,96.15,96.16,96.09,96.12,394800002.0
2007-08-24 01:45:00,96.12,96.12,96.07,96.08,198300001.0
2007-08-24 01:46:00,96.07,96.1,96.07,96.08,401100000.0
2007-08-24 01:47:00,96.09,96.13,96.09,96.13,162799996.0
2007-08-24 01:48:00,96.125,96.125,96.09,96.1,223700003.0
2007-08-24 01:49:00,96.1,96.1,96.07,96.09,115100000.0
2007-08-24 01:50:00,96.09,96.09,96.08,96.09,253600000.0
2007-08-24 01:51:00,96.09,96.135,96.085,96.12,509000000.0
2007-08-24 01:52:00,96.115,96.115,96.07,96.1,238799999.0
2007-08-24 01:53:00,96.08,96.13,96.08,96.1,554099997.0
2007-08-24 01:54:00,96.1,96.18,96.1,96.18,538500002.0
2007-08-24 01:55:00,96.18,96.2,96.13,96.14,1134799997.0
2007-08-24 01:56:00,96.16,96.17,96.14,96.14,407700000.0
2007-08-24 01:57:00,96.14,96.16,96.13,96.155,197999997.0
2007-08-24 01:58:00,96.16,96.17,96.13,96.165,441500001.0
2007-08-24 01:59:00,96.165,96.165,96.12,96.155,81500001.0
2007-08-24 02:00:00,96.16,96.17,96.14,96.15,445200001.0
2007-08-24 02:01:00,96.17,96.2,96.13,96.145,905299999.0
2007-08-24 02:02:00,96.15,96.2,96.14,96.15,583699996.0
2007-08-24 02:03:00,96.15,96.17,96.14,96.17,448800000.0
2007-08-24 02:04:00,96.17,96.19,96.17,96.18,440800000.0
2007-08-24 02:05:00,96.18,96.18,96.15,96.15,709200002.0
2007-08-24 02:06:00,96.15,96.18,96.15,96.18,585299998.0
2007-08-24 02:07:00,96.18,96.21,96.17,96.21,353600000.0
2007-08-24 02:08:00,96.21,96.21,96.2,96.2,423200000.0
2007-08-24 02:09:00,96.21,96.285,96.21,96.27,978899999.0
2007-08-24 02:10:00,96.27,96.27,96.23,96.24,719199999.0
2007-08-24 02:11:00,96.24,96.24,96.18,96.2,849599996.0
2007-08-24 02:12:00,96.195,96.21,96.18,96.2,855000000.0
2007-08-24 02:13:00,96.2,96.21,96.16,96.19,752000004.0
2007-08-24 02:14:00,96.19,96.2,96.19,96.19,177500000.0
2007-08-24 02:15:00,96.19,96.22,96.18,96.22,555800000.0
2007-08-24 02:16:00,96.22,96.22,96.17,96.19,560900001.0
2007-08-24 02:17:00,96.19,96.19,96.14,96.14,913999997.0
2007-08-24 02:18:00,96.16,96.18,96.14,96.18,412700000.0
2007-08-24 02:19:00,96.18,96.2,96.17,96.19,263200000.0
2007-08-24 02:20:00,96.19,96.19,96.16,96.17,559699997.0
2007-08-24 02:21:00,96.18,96.19,96.17,96.19,116800000.0
2007-08-24 02:22:00,96.19,96.21,96.19,96.19,300000000.0
2007-08-24 02:23:00,96.19,96.21,96.18,96.2,477699999.0
2007-08-24 02:24:00,96.2,96.21,96.19,96.2,204699998.0
2007-08-24 02:25:00,96.2,96.21,96.16,96.17,694299994.0
2007-08-24 02:26:00,96.18,96.2,96.17,96.19,270699998.0
2007-08-24 02:27:00,96.19,96.2,96.19,96.19,99200000.0
2007-08-24 02:28:00,96.19,96.23,96.19,96.23,481600000.0
2007-08-24 02:29:00,96.23,96.28,96.23,96.28,518400000.0
2007-08-24 02:30:00,96.28,96.33,96.28,96.3,868000000.0
2007-08-24 02:31:00,96.305,96.33,96.27,96.305,862399997.0
2007-08-24 02:32:00,96.31,96.32,96.25,96.26,799299998.0
2007-08-24 02:33:00,96.26,96.26,96.24,96.26,568800004.0
2007-08-24 02:34:00,96.26,96.29,96.25,96.28,375900001.0
2007-08-24 02:35:00,96.28,96.29,96.255,96.26,452699998.0
2007-08-24 02:36:00,96.26,96.26,96.25,96.25,260800000.0
2007-08-24 02:37:00,96.25,96.25,96.22,96.22,635299996.0
2007-08-24 02:38:00,96.22,96.24,96.2,96.22,1176899993.0
2007-08-24 02:39:00,96.22,96.26,96.21,96.26,315999999.0
2007-08-24 02:40:00,96.26,96.26,96.24,96.255,160800002.0
2007-08-24 02:41:00,96.26,96.26,96.26,96.26,4800000.0
2007-08-24 02:42:00,96.26,96.26,96.24,96.26,616199997.0
2007-08-24 02:43:00,96.26,96.28,96.25,96.28,168800000.0
2007-08-24 02:44:00,96.27,96.29,96.25,96.275,711099999.0
2007-08-24 02:45:00,96.28,96.29,96.255,96.26,599399998.0
2007-08-24 02:46:00,96.26,96.26,96.23,96.25,516500001.0
2007-08-24 02:47:00,96.25,96.25,96.19,96.22,680999999.0
2007-08-24 02:48:00,96.22,96.255,96.22,96.245,635499998.0
2007-08-24 02:49:00,96.25,96.25,96.2,96.21,374599999.0
2007-08-24 02:50:00,96.21,96.22,96.2,96.22,378500001.0
2007-08-24 02:51:00,96.22,96.25,96.21,96.23,477999999.0
2007-08-24 02:52:00,96.245,96.25,96.23,96.25,332500000.0
2007-08-24 02:53:00,96.25,96.265,96.23,96.26,707300002.0
2007-08-24 02:54:00,96.27,96.27,96.24,96.245,629199999.0
2007-08-24 02:55:00,96.245,96.26,96.22,96.24,1607100009.0
2007-08-24 02:56:00,96.235,96.24,96.23,96.24,863099996.0
2007-08-24 02:57:00,96.24,96.25,96.23,96.24,700799998.0
2007-08-24 02:58:00,96.24,96.25,96.22,96.225,783599997.0
2007-08-24 02:59:00,96.225,96.225,96.2,96.22,397700000.0
2007-08-24 03:00:00,96.22,96.22,96.2,96.22,1115999998.0
2007-08-24 03:01:00,96.22,96.22,96.19,96.2,1448100001.0
2007-08-24 03:02:00,96.205,96.22,96.18,96.18,518399997.0
2007-08-24 03:03:00,96.185,96.21,96.18,96.21,410799999.0
2007-08-24 03:04:00,96.21,96.22,96.2,96.21,858300002.0
2007-08-24 03:05:00,96.22,96.22,96.18,96.19,1027099999.0
2007-08-24 03:06:00,96.18,96.2,96.18,96.19,270699998.0
2007-08-24 03:07:00,96.19,96.19,96.17,96.18,587799997.0
2007-08-24 03:08:00,96.17,96.19,96.16,96.18,576899998.0
2007-08-24 03:09:00,96.18,96.2,96.16,96.19,342800000.0
2007-08-24 03:10:00,96.2,96.2,96.18,96.19,278800000.0
2007-08-24 03:11:00,96.19,96.2,96.19,96.19,217600000.0
2007-08-24 03:12:00,96.19,96.19,96.17,96.19,516999993.0
2007-08-24 03:13:00,96.19,96.21,96.19,96.2,273599999.0
2007-08-24 03:14:00,96.2,96.21,96.18,96.18,637500005.0
2007-08-24 03:15:00,96.19,96.21,96.18,96.19,705700005.0
2007-08-24 03:16:00,96.19,96.2,96.18,96.19,545599997.0
2007-08-24 03:17:00,96.19,96.2,96.18,96.2,272500000.0
2007-08-24 03:18:00,96.19,96.2,96.19,96.19,492799999.0
2007-08-24 03:19:00,96.19,96.19,96.155,96.155,107100000.0
2007-08-24 03:20:00,96.14,96.19,96.14,96.185,431800002.0
2007-08-24 03:21:00,96.19,96.21,96.18,96.19,593099997.0
2007-08-24 03:22:00,96.19,96.21,96.18,96.21,475899999.0
2007-08-24 03:23:00,96.21,96.23,96.2,96.21,196800000.0
2007-08-24 03:24:00,96.215,96.25,96.21,96.24,1057199997.0
2007-08-24 03:25:00,96.23,96.25,96.22,96.22,639900000.0
2007-08-24 03:26:00,96.23,96.24,96.23,96.24,277600000.0
2007-08-24 03:27:00,96.24,96.25,96.22,96.24,736700000.0
2007-08-24 03:28:00,96.24,96.29,96.24,96.275,547200001.0
2007-08-24 03:29:00,96.27,96.3,96.27,96.275,949200005.0
2007-08-24 03:30:00,96.27,96.28,96.27,96.28,425600000.0
2007-08-24 03:31:00,96.28,96.28,96.26,96.27,432800004.0
2007-08-24 03:32:00,96.27,96.27,96.24,96.25,277899999.0
2007-08-24 03:33:00,96.24,96.265,96.22,96.26,667900000.0
2007-08-24 03:34:00,96.26,96.275,96.26,96.27,215200000.0
2007-08-24 03:35:00,96.27,96.3,96.27,96.3,674299999.0
2007-08-24 03:36:00,96.28,96.3,96.27,96.28,825100001.0
2007-08-24 03:37:00,96.28,96.28,96.27,96.28,296299999.0
2007-08-24 03:38:00,96.285,96.29,96.27,96.29,357799998.0
2007-08-24 03:39:00,96.29,96.35,96.29,96.33,1268699999.0
2007-08-24 03:40:00,96.33,96.37,96.325,96.35,1294700004.0
2007-08-24 03:41:00,96.35,96.37,96.35,96.36,657700000.0
2007-08-24 03:42:00,96.36,96.39,96.35,96.36,893499997.0
2007-08-24 03:43:00,96.36,96.36,96.34,96.36,264399999.0
2007-08-24 03:44:00,96.36,96.37,96.34,96.36,324100002.0
2007-08-24 03:45:00,96.36,96.36,96.34,96.36,512000000.0
2007-08-24 03:46:00,96.36,96.365,96.35,96.36,327800000.0
2007-08-24 03:47:00,96.35,96.37,96.34,96.355,307999999.0
2007-08-24 03:48:00,96.36,96.37,96.34,96.36,280600000.0
2007-08-24 03:49:00,96.36,96.37,96.35,96.35,187900000.0
2007-08-24 03:50:00,96.35,96.365,96.35,96.35,153600000.0
2007-08-24 03:51:00,96.35,96.355,96.34,96.34,643999997.0
2007-08-24 03:52:00,96.34,96.35,96.34,96.34,192800000.0
2007-08-24 03:53:00,96.34,96.35,96.33,96.34,375200000.0
2007-08-24 03:54:00,96.335,96.35,96.32,96.33,491799998.0
2007-08-24 03:55:00,96.33,96.33,96.33,96.33,16700000.0
2007-08-24 03:56:00,96.33,96.34,96.33,96.34,67200000.0
2007-08-24 03:57:00,96.33,96.34,96.315,96.315,282100000.0
2007-08-24 03:58:00,96.32,96.33,96.31,96.315,149400000.0
2007-08-24 03:59:00,96.32,96.32,96.28,96.31,640699998.0
2007-08-24 04:00:00,96.31,96.33,96.3,96.32,542799995.0
2007-08-24 04:01:00,96.325,96.35,96.32,96.35,1279199998.0
2007-08-24 04:02:00,96.35,96.365,96.34,96.35,719200003.0
2007-08-24 04:03:00,96.35,96.36,96.34,96.35,360100000.0
2007-08-24 04:04:00,96.35,96.35,96.31,96.32,725200005.0
2007-08-24 04:05:00,96.33,96.34,96.31,96.33,530600001.0
2007-08-24 04:06:00,96.325,96.33,96.31,96.32,626400004.0
2007-08-24 04:07:00,96.32,96.325,96.31,96.32,502200001.0
2007-08-24 04:08:00,96.32,96.32,96.3,96.32,635500001.0
2007-08-24 04:09:00,96.32,96.325,96.3,96.31,544600003.0
2007-08-24 04:10:00,96.32,96.33,96.31,96.32,471800000.0
2007-08-24 04:11:00,96.32,96.33,96.29,96.32,861499996.0
2007-08-24 04:12:00,96.31,96.32,96.31,96.31,396899997.0
2007-08-24 04:13:00,96.305,96.33,96.3,96.32,450400001.0
2007-08-24 04:14:00,96.32,96.325,96.32,96.32,105600000.0
2007-08-24 04:15:00,96.32,96.325,96.32,96.32,182399999.0
2007-08-24 04:16:00,96.32,96.32,96.32,96.32,346400000.0
2007-08-24 04:17:00,96.315,96.32,96.3,96.31,534399996.0
2007-08-24 04:18:00,96.305,96.32,96.3,96.32,133000001.0
2007-08-24 04:19:00,96.32,96.32,96.3,96.3,379900000.0
2007-08-24 04:20:00,96.31,96.31,96.3,96.31,255600000.0
2007-08-24 04:21:00,96.31,96.33,96.31,96.32,434400000.0
2007-08-24 04:22:00,96.32,96.33,96.31,96.325,296699997.0
2007-08-24 04:23:00,96.33,96.35,96.33,96.35,849499995.0
2007-08-24 04:24:00,96.35,96.35,96.33,96.33,497300002.0
2007-08-24 04:25:00,96.34,96.35,96.33,96.35,1124200005.0
2007-08-24 04:26:00,96.35,96.37,96.35,96.36,220800000.0
2007-08-24 04:27:00,96.36,96.38,96.35,96.375,381200000.0
2007-08-24 04:28:00,96.37,96.38,96.37,96.37,95200000.0
2007-08-24 04:29:00,96.37,96.375,96.325,96.34,938200004.0
2007-08-24 04:30:00,96.345,96.38,96.33,96.37,1008999997.0
2007-08-24 04:31:00,96.37,96.37,96.35,96.36,525500002.0
2007-08-24 04:32:00,96.36,96.36,96.35,96.35,428000000.0
2007-08-24 04:33:00,96.35,96.36,96.35,96.35,1003100005.0
2007-08-24 04:34:00,96.35,96.38,96.35,96.37,720200002.0
2007-08-24 04:35:00,96.37,96.38,96.36,96.36,919600006.0
2007-08-24 04:36:00,96.37,96.39,96.37,96.39,945200005.0
2007-08-24 04:37:00,96.385,96.4,96.375,96.39,381299998.0
2007-08-24 04:38:00,96.39,96.4,96.38,96.4,521900000.0
2007-08-24 04:39:00,96.395,96.4,96.38,96.39,353400004.0
2007-08-24 04:40:00,96.385,96.385,96.35,96.36,504699994.0
2007-08-24 04:41:00,96.36,96.38,96.34,96.36,448500002.0
2007-08-24 04:42:00,96.37,96.39,96.35,96.38,741099999.0
2007-08-24 04:43:00,96.38,96.38,96.36,96.375,525600000.0
2007-08-24 04:44:00,96.375,96.4,96.37,96.385,1297400002.0
2007-08-24 04:45:00,96.385,96.395,96.38,96.39,518400001.0
2007-08-24 04:46:00,96.39,96.39,96.38,96.385,286800000.0
2007-08-24 04:47:00,96.39,96.405,96.38,96.4,538100002.0
2007-08-24 04:48:00,96.41,96.41,96.39,96.4,131100000.0
2007-08-24 04:49:00,96.4,96.42,96.4,96.41,425299996.0
2007-08-24 04:50:00,96.41,96.42,96.41,96.41,358699997.0
2007-08-24 04:51:00,96.41,96.41,96.39,96.4,259600002.0
2007-08-24 04:52:00,96.4,96.44,96.4,96.43,1051000006.0
2007-08-24 04:53:00,96.42,96.445,96.39,96.415,917600006.0
2007-08-24 04:54:00,96.415,96.43,96.41,96.41,853599996.0
2007-08-24 04:55:00,96.415,96.435,96.41,96.43,435499999.0
2007-08-24 04:56:00,96.43,96.46,96.415,96.46,577200001.0
2007-08-24 04:57:00,96.45,96.47,96.44,96.45,1376200010.0
2007-08-24 04:58:00,96.45,96.49,96.44,96.48,1290300007.0
2007-08-24 04:59:00,96.48,96.52,96.48,96.51,834199998.0
2007-08-24 05:00:00,96.51,96.59,96.51,96.59,918899994.0
2007-08-24 05:01:00,96.595,96.6,96.55,96.555,1160099997.0
2007-08-24 05:02:00,96.56,96.56,96.54,96.55,334000003.0
2007-08-24 05:03:00,96.54,96.55,96.51,96.52,1136000003.0
2007-08-24 05:04:00,96.53,96.53,96.5,96.525,701900003.0
2007-08-24 05:05:00,96.52,96.53,96.52,96.52,403200000.0
2007-08-24 05:06:00,96.52,96.53,96.51,96.52,173499998.0
2007-08-24 05:07:00,96.52,96.54,96.5,96.51,823500001.0
2007-08-24 05:08:00,96.52,96.52,96.48,96.49,379900000.0
2007-08-24 05:09:00,96.495,96.5,96.49,96.49,328799998.0
2007-08-24 05:10:00,96.49,96.5,96.48,96.5,231599996.0
2007-08-24 05:11:00,96.5,96.5,96.47,96.495,384100001.0
2007-08-24 05:12:00,96.48,96.49,96.44,96.49,681099998.0
2007-08-24 05:13:00,96.49,96.5,96.47,96.47,232000000.0
2007-08-24 05:14:00,96.47,96.48,96.46,96.47,393100000.0
2007-08-24 05:15:00,96.47,96.47,96.43,96.44,1131899998.0
2007-08-24 05:16:00,96.44,96.45,96.44,96.45,303299998.0
2007-08-24 05:17:00,96.45,96.47,96.45,96.45,478000002.0
2007-08-24 05:18:00,96.45,96.47,96.45,96.45,339899998.0
2007-08-24 05:19:00,96.45,96.46,96.43,96.43,280000000.0
2007-08-24 05:20:00,96.43,96.44,96.4,96.42,1378499984.0
2007-08-24 05:21:00,96.42,96.43,96.41,96.43,457799998.0
2007-08-24 05:22:00,96.43,96.43,96.43,96.43,4800000.0
2007-08-24 05:23:00,96.43,96.43,96.42,96.42,233599996.0
2007-08-24 05:24:00,96.42,96.43,96.41,96.41,102799999.0
2007-08-24 05:25:00,96.41,96.41,96.38,96.41,462899996.0
2007-08-24 05:26:00,96.42,96.42,96.4,96.4,99600001.0
2007-08-24 05:27:00,96.41,96.42,96.4,96.42,418800000.0
2007-08-24 05:28:00,96.41,96.42,96.38,96.385,250499998.0
2007-08-24 05:29:00,96.39,96.4,96.385,96.4,147200000.0
2007-08-24 05:30:00,96.4,96.405,96.39,96.4,351000000.0
2007-08-24 05:31:00,96.4,96.405,96.39,96.4,317800007.0
2007-08-24 05:32:00,96.4,96.42,96.38,96.41,652400001.0
2007-08-24 05:33:00,96.405,96.41,96.39,96.405,650399997.0
2007-08-24 05:34:00,96.4,96.4,96.38,96.39,196599999.0
2007-08-24 05:35:00,96.375,96.39,96.36,96.365,468199994.0
2007-08-24 05:36:00,96.37,96.37,96.32,96.33,739199998.0
2007-08-24 05:37:00,96.32,96.33,96.31,96.32,553200004.0
2007-08-24 05:38:00,96.325,96.33,96.31,96.31,1101000004.0
2007-08-24 05:39:00,96.31,96.33,96.31,96.31,315200000.0
2007-08-24 05:40:00,96.31,96.31,96.25,96.25,1128399998.0
2007-08-24 05:41:00,96.25,96.27,96.24,96.255,948999999.0
2007-08-24 05:42:00,96.26,96.28,96.24,96.27,920299985.0
2007-08-24 05:43:00,96.28,96.29,96.26,96.28,205900000.0
2007-08-24 05:44:00,96.28,96.29,96.27,96.28,219000000.0
2007-08-24 05:45:00,96.28,96.29,96.255,96.26,411500000.0
2007-08-24 05:46:00,96.255,96.27,96.25,96.27,588000003.0
2007-08-24 05:47:00,96.26,96.29,96.26,96.27,524100000.0
2007-08-24 05:48:00,96.27,96.27,96.24,96.27,719500004.0
2007-08-24 05:49:00,96.27,96.31,96.25,96.3,864699995.0
2007-08-24 05:50:00,96.3,96.33,96.29,96.3,1686600023.0
2007-08-24 05:51:00,96.305,96.33,96.3,96.32,1807500007.0
2007-08-24 05:52:00,96.32,96.33,96.3,96.3,590699994.0
2007-08-24 05:53:00,96.31,96.325,96.31,96.32,313400000.0
2007-08-24 05:54:00,96.32,96.33,96.31,96.31,117800000.0
2007-08-24 05:55:00,96.31,96.31,96.29,96.3,301900000.0
2007-08-24 05:56:00,96.3,96.33,96.3,96.32,798800001.0
2007-08-24 05:57:00,96.32,96.325,96.31,96.31,426699999.0
2007-08-24 05:58:00,96.32,96.325,96.31,96.325,722599999.0
2007-08-24 05:59:00,96.325,96.325,96.29,96.29,349599999.0
2007-08-24 06:00:00,96.29,96.29,96.27,96.28,1262999986.0
2007-08-24 06:01:00,96.28,96.29,96.26,96.26,1105200005.0
2007-08-24 06:02:00,96.26,96.27,96.26,96.26,599500000.0
2007-08-24 06:03:00,96.26,96.28,96.25,96.26,1316400006.0
2007-08-24 06:04:00,96.26,96.28,96.26,96.27,768100000.0
2007-08-24 06:05:00,96.29,96.29,96.27,96.27,1737699994.0
2007-08-24 06:06:00,96.26,96.27,96.25,96.255,1737699994.0
2007-08-24 06:07:00,96.255,96.26,96.22,96.22,1205900002.0
2007-08-24 06:08:00,96.23,96.27,96.18,96.2,2108000015.0
2007-08-24 06:09:00,96.2,96.2,96.14,96.16,1290200006.0
2007-08-24 06:10:00,96.17,96.18,96.17,96.17,425300002.0
2007-08-24 06:11:00,96.17,96.2,96.17,96.18,1031300006.0
2007-08-24 06:12:00,96.18,96.21,96.175,96.195,1079199997.0
2007-08-24 06:13:00,96.19,96.24,96.19,96.23,2009600004.0
2007-08-24 06:14:00,96.235,96.27,96.22,96.26,1592000007.0
2007-08-24 06:15:00,96.26,96.26,96.23,96.245,1169400009.0
2007-08-24 06:16:00,96.24,96.29,96.23,96.285,1014400000.0
2007-08-24 06:17:00,96.29,96.3,96.27,96.27,496900007.0
2007-08-24 06:18:00,96.27,96.29,96.26,96.27,839300002.0
2007-08-24 06:19:00,96.27,96.27,96.23,96.23,809699999.0
2007-08-24 06:20:00,96.26,96.26,96.21,96.24,750599999.0
2007-08-24 06:21:00,96.24,96.29,96.225,96.29,1132699999.0
2007-08-24 06:22:00,96.285,96.3,96.27,96.27,802200010.0
2007-08-24 06:23:00,96.27,96.28,96.26,96.275,655600004.0
2007-08-24 06:24:00,96.28,96.29,96.27,96.275,323199999.0
2007-08-24 06:25:00,96.28,96.29,96.27,96.27,468100005.0
2007-08-24 06:26:00,96.29,96.29,96.27,96.28,922200007.0
2007-08-24 06:27:00,96.28,96.29,96.28,96.285,424500003.0
2007-08-24 06:28:00,96.29,96.29,96.27,96.285,590400002.0
2007-08-24 06:29:00,96.285,96.295,96.27,96.285,357900001.0
2007-08-24 06:30:00,96.28,96.295,96.25,96.26,452600003.0
2007-08-24 06:31:00,96.27,96.28,96.26,96.275,608499997.0
2007-08-24 06:32:00,96.275,96.305,96.27,96.29,898900002.0
2007-08-24 06:33:00,96.29,96.315,96.28,96.305,784199994.0
2007-08-24 06:34:00,96.31,96.325,96.3,96.31,189900002.0
2007-08-24 06:35:00,96.31,96.35,96.31,96.325,765700001.0
2007-08-24 06:36:00,96.32,96.33,96.32,96.32,310299999.0
2007-08-24 06:37:00,96.32,96.34,96.32,96.34,794000007.0
2007-08-24 06:38:00,96.34,96.35,96.32,96.34,380900001.0
2007-08-24 06:39:00,96.34,96.36,96.31,96.325,317399997.0
2007-08-24 06:40:00,96.32,96.34,96.31,96.32,517499999.0
2007-08-24 06:41:00,96.33,96.335,96.3,96.3,754899993.0
2007-08-24 06:42:00,96.31,96.32,96.3,96.305,349699998.0
2007-08-24 06:43:00,96.305,96.315,96.29,96.305,208700000.0
2007-08-24 06:44:00,96.3,96.325,96.29,96.31,516800004.0
2007-08-24 06:45:00,96.31,96.325,96.29,96.31,453099999.0
2007-08-24 06:46:00,96.31,96.32,96.31,96.32,44000000.0
2007-08-24 06:47:00,96.32,96.33,96.31,96.33,291300004.0
2007-08-24 06:48:00,96.325,96.33,96.31,96.315,453800002.0
2007-08-24 06:49:00,96.32,96.32,96.31,96.31,239899997.0
2007-08-24 06:50:00,96.31,96.32,96.29,96.31,401600000.0
2007-08-24 06:51:00,96.31,96.32,96.295,96.31,775699996.0
2007-08-24 06:52:00,96.3,96.325,96.3,96.3,974000015.0
2007-08-24 06:53:00,96.305,96.31,96.305,96.31,212299997.0
2007-08-24 06:54:00,96.31,96.32,96.3,96.31,721637338.0
2007-08-24 06:55:00,96.31,96.31,96.29,96.295,916468664.0
2007-08-24 06:56:00,96.295,96.3,96.26,96.26,805629299.0
2007-08-24 06:57:00,96.26,96.27,96.25,96.26,655158554.0
2007-08-24 06:58:00,96.26,96.26,96.24,96.24,483200000.0
2007-08-24 06:59:00,96.25,96.26,96.24,96.25,237164633.0
2007-08-24 07:00:00,96.255,96.27,96.24,96.24,685064637.0
2007-08-24 07:01:00,96.25,96.3,96.24,96.29,616400002.0
2007-08-24 07:02:00,96.29,96.3,96.29,96.3,150100000.0
2007-08-24 07:03:00,96.3,96.305,96.29,96.29,290999999.0
2007-08-24 07:04:00,96.29,96.29,96.235,96.24,1257961289.0
2007-08-24 07:05:00,96.235,96.25,96.22,96.24,1038100001.0
2007-08-24 07:06:00,96.25,96.27,96.23,96.26,620700001.0
2007-08-24 07:07:00,96.265,96.28,96.24,96.25,354799999.0
2007-08-24 07:08:00,96.25,96.255,96.22,96.24,970899990.0
2007-08-24 07:09:00,96.25,96.255,96.22,96.24,618600002.0
2007-08-24 07:10:00,96.24,96.25,96.23,96.23,324100000.0
2007-08-24 07:11:00,96.23,96.24,96.23,96.235,532000000.0
2007-08-24 07:12:00,96.235,96.24,96.23,96.24,326999998.0
2007-08-24 07:13:00,96.25,96.26,96.25,96.26,124800000.0
2007-08-24 07:14:00,96.26,96.29,96.25,96.27,923700005.0
2007-08-24 07:15:00,96.27,96.27,96.26,96.27,329799998.0
2007-08-24 07:16:00,96.27,96.28,96.24,96.27,445100001.0
2007-08-24 07:17:00,96.27,96.28,96.24,96.27,847800010.0
2007-08-24 07:18:00,96.27,96.28,96.26,96.28,376099997.0
2007-08-24 07:19:00,96.28,96.29,96.28,96.28,341699997.0
2007-08-24 07:20:00,96.28,96.28,96.25,96.25,555500000.0
2007-08-24 07:21:00,96.25,96.28,96.24,96.27,749145210.0
2007-08-24 07:22:00,96.27,96.28,96.26,96.27,1093599988.0
2007-08-24 07:23:00,96.27,96.28,96.25,96.25,1282199984.0
2007-08-24 07:24:00,96.26,96.28,96.26,96.27,771999997.0
2007-08-24 07:25:00,96.27,96.27,96.24,96.26,705700008.0
2007-08-24 07:26:00,96.26,96.26,96.23,96.24,804499999.0
2007-08-24 07:27:00,96.25,96.255,96.24,96.25,184799999.0
2007-08-24 07:28:00,96.25,96.26,96.24,96.25,254900000.0
2007-08-24 07:29:00,96.25,96.255,96.23,96.25,505900000.0
2007-08-24 07:30:00,96.25,96.26,96.24,96.245,133100002.0
2007-08-24 07:31:00,96.245,96.25,96.24,96.24,250199999.0
2007-08-24 07:32:00,96.24,96.255,96.24,96.25,536000001.0
2007-08-24 07:33:00,96.25,96.25,96.245,96.245,16000000.0
2007-08-24 07:34:00,96.25,96.27,96.24,96.25,699400002.0
2007-08-24 07:35:00,96.26,96.26,96.24,96.24,116900002.0
2007-08-24 07:36:00,96.25,96.255,96.245,96.245,106400000.0
2007-08-24 07:37:00,96.245,96.25,96.23,96.23,882799990.0
2007-08-24 07:38:00,96.23,96.23,96.19,96.21,729422623.0
2007-08-24 07:39:00,96.21,96.21,96.18,96.19,676700000.0
2007-08-24 07:40:00,96.19,96.21,96.19,96.2,762199995.0
2007-08-24 07:41:00,96.2,96.245,96.2,96.24,1372322635.0
2007-08-24 07:42:00,96.24,96.25,96.22,96.23,918100004.0
2007-08-24 07:43:00,96.23,96.28,96.23,96.27,1092099987.0
2007-08-24 07:44:00,96.27,96.27,96.24,96.26,852900007.0
2007-08-24 07:45:00,96.26,96.26,96.25,96.26,312500002.0
2007-08-24 07:46:00,96.255,96.255,96.23,96.25,512700000.0
2007-08-24 07:47:00,96.25,96.28,96.25,96.26,714199993.0
2007-08-24 07:48:00,96.26,96.27,96.26,96.27,450200001.0
2007-08-24 07:49:00,96.27,96.28,96.23,96.24,787499999.0
2007-08-24 07:50:00,96.24,96.24,96.23,96.23,180700002.0
2007-08-24 07:51:00,96.24,96.24,96.24,96.24,113400000.0
2007-08-24 07:52:00,96.24,96.24,96.14,96.18,1984806540.0
2007-08-24 07:53:00,96.18,96.21,96.13,96.18,1629700000.0
2007-08-24 07:54:00,96.175,96.175,96.165,96.165,358299998.0
2007-08-24 07:55:00,96.17,96.17,96.12,96.155,2114800009.0
2007-08-24 07:56:00,96.155,96.16,96.14,96.14,918199999.0
2007-08-24 07:57:00,96.135,96.145,96.115,96.115,840400006.0
2007-08-24 07:58:00,96.115,96.125,96.1,96.115,915500002.0
2007-08-24 07:59:00,96.11,96.12,96.07,96.085,1102900003.0
2007-08-24 08:00:00,96.09,96.125,96.08,96.09,942700000.0
2007-08-24 08:01:00,96.09,96.1,96.08,96.08,1135600007.0
2007-08-24 08:02:00,96.08,96.09,96.08,96.08,1079099992.0
2007-08-24 08:03:00,96.08,96.09,96.07,96.09,1298199988.0
2007-08-24 08:04:00,96.09,96.11,96.08,96.11,601699995.0
2007-08-24 08:05:00,96.12,96.16,96.12,96.12,2000400005.0
2007-08-24 08:06:00,96.11,96.13,96.09,96.1,2000400005.0
2007-08-24 08:07:00,96.1,96.11,96.09,96.1,787600001.0
2007-08-24 08:08:00,96.105,96.12,96.09,96.1,313300007.0
2007-08-24 08:09:00,96.095,96.105,96.08,96.09,796500000.0
2007-08-24 08:10:00,96.09,96.1,96.07,96.09,1339000003.0
2007-08-24 08:11:00,96.09,96.1,96.08,96.09,827599996.0
2007-08-24 08:12:00,96.09,96.1,96.07,96.09,742300001.0
2007-08-24 08:13:00,96.085,96.09,96.06,96.075,1322799990.0
2007-08-24 08:14:00,96.08,96.1,96.07,96.09,620400007.0
2007-08-24 08:15:00,96.09,96.1,96.08,96.1,607299996.0
2007-08-24 08:16:00,96.09,96.1,96.09,96.1,175900000.0
2007-08-24 08:17:00,96.1,96.12,96.09,96.11,823000000.0
2007-08-24 08:18:00,96.1,96.11,96.09,96.11,591000002.0
2007-08-24 08:19:00,96.11,96.11,96.11,96.11,4800000.0
2007-08-24 08:20:00,96.12,96.16,96.12,96.13,1222100001.0
2007-08-24 08:21:00,96.12,96.13,96.1,96.13,1222100001.0
2007-08-24 08:22:00,96.12,96.13,96.09,96.1,925599994.0
2007-08-24 08:23:00,96.1,96.11,96.08,96.09,403400000.0
2007-08-24 08:24:00,96.09,96.1,96.07,96.08,219200000.0
2007-08-24 08:25:00,96.08,96.09,96.02,96.03,489600000.0
2007-08-24 08:26:00,96.03,96.04,96.01,96.03,210400000.0
2007-08-24 08:27:00,96.02,96.04,96.01,96.01,201700000.0
2007-08-24 08:28:00,96.02,96.06,96.01,96.03,169800000.0
2007-08-24 08:29:00,96.03,96.06,96.0,96.03,805600000.0
2007-08-24 08:30:00,96.03,96.04,96.01,96.01,839400000.0
2007-08-24 08:31:00,96.01,96.02,96.0,96.02,918599992.0
2007-08-24 08:32:00,96.015,96.02,95.98,95.99,1336999995.0
2007-08-24 08:33:00,95.99,95.99,95.92,95.93,835700012.0
2007-08-24 08:34:00,95.94,95.94,95.86,95.88,835700012.0
2007-08-24 08:35:00,95.89,95.91,95.84,95.85,835700012.0
2007-08-24 08:36:00,95.84,95.84,95.77,95.79,835700012.0
2007-08-24 08:37:00,95.81,95.85,95.8,95.85,835700012.0
2007-08-24 08:38:00,95.86,95.88,95.84,95.86,835700012.0
2007-08-24 08:39:00,95.86,95.905,95.86,95.905,835700012.0
2007-08-24 08:40:00,95.905,95.97,95.905,95.96,1326800004.0
2007-08-24 08:41:00,95.94,95.96,95.9,95.95,2033399983.0
2007-08-24 08:42:00,95.96,95.97,95.92,95.92,2033399983.0
2007-08-24 08:43:00,95.93,95.96,95.92,95.94,2033399983.0
2007-08-24 08:44:00,95.93,95.94,95.87,95.9,2033399983.0
2007-08-24 08:45:00,95.91,95.93,95.88,95.9,2033399983.0
2007-08-24 08:46:00,95.91,95.93,95.89,95.91,2033399983.0
2007-08-24 08:47:00,95.92,95.92,95.86,95.89,2033399983.0
2007-08-24 08:48:00,95.9,95.96,95.9,95.91,2033399983.0
2007-08-24 08:49:00,95.92,95.92,95.8,95.81,2033399983.0
2007-08-24 08:50:00,95.82,95.83,95.78,95.78,2033399983.0
2007-08-24 08:51:00,95.73,95.82,95.73,95.79,2033399983.0
2007-08-24 08:52:00,95.81,95.83,95.78,95.83,2033399983.0
2007-08-24 08:53:00,95.83,95.84,95.77,95.815,2033399983.0
2007-08-24 08:54:00,95.81,95.84,95.78,95.83,747599992.0
2007-08-24 08:55:00,95.84,95.84,95.78,95.78,747599992.0
2007-08-24 08:56:00,95.79,95.81,95.78,95.8,747599992.0
2007-08-24 08:57:00,95.79,95.84,95.78,95.81,747599992.0
2007-08-24 08:58:00,95.8,95.83,95.8,95.83,747599992.0
2007-08-24 08:59:00,95.82,95.83,95.8,95.81,747599992.0
2007-08-24 09:00:00,95.82,95.91,95.82,95.9,747599992.0
2007-08-24 09:01:00,95.89,95.91,95.85,95.88,747599992.0
2007-08-24 09:02:00,95.89,95.91,95.87,95.89,747599992.0
2007-08-24 09:03:00,95.9,95.94,95.89,95.9,747599992.0
2007-08-24 09:04:00,95.91,95.94,95.9,95.92,747599992.0
2007-08-24 09:05:00,95.925,95.935,95.905,95.91,747599992.0
2007-08-24 09:06:00,95.92,95.93,95.9,95.91,571499994.0
2007-08-24 09:07:00,95.91,95.93,95.9,95.915,1569799999.0
2007-08-24 09:08:00,95.915,95.92,95.89,95.9,1296599992.0
2007-08-24 09:09:00,95.89,95.9,95.84,95.88,2015000003.0
2007-08-24 09:10:00,95.88,95.92,95.87,95.88,2015000003.0
2007-08-24 09:11:00,95.88,95.91,95.88,95.91,849600002.0
2007-08-24 09:12:00,95.915,95.93,95.9,95.92,938599996.0
2007-08-24 09:13:00,95.92,95.965,95.91,95.965,1279700007.0
2007-08-24 09:14:00,95.965,95.965,95.92,95.92,1844099996.0
2007-08-24 09:15:00,95.92,95.935,95.905,95.92,438099999.0
2007-08-24 09:16:00,95.92,95.945,95.89,95.945,1054700003.0
2007-08-24 09:17:00,95.94,95.99,95.92,95.95,307700000.0
2007-08-24 09:18:00,95.93,95.99,95.91,95.96,307700000.0
2007-08-24 09:19:00,95.97,95.99,95.94,95.98,307700000.0
2007-08-24 09:20:00,95.99,96.03,95.98,96.0,307700000.0
2007-08-24 09:21:00,96.01,96.04,95.98,95.98,307700000.0
2007-08-24 09:22:00,96.0,96.015,95.99,96.0,307700000.0
2007-08-24 09:23:00,96.0,96.025,95.99,96.01,874299998.0
2007-08-24 09:24:00,96.01,96.08,96.01,96.05,2137499995.0
2007-08-24 09:25:00,96.05,96.09,96.03,96.08,1684663038.0
2007-08-24 09:26:00,96.08,96.105,96.07,96.1,1342000004.0
2007-08-24 09:27:00,96.08,96.16,96.07,96.16,2004799995.0
2007-08-24 09:28:00,96.15,96.17,96.13,96.16,2004799995.0
2007-08-24 09:29:00,96.16,96.17,96.14,96.15,2004799995.0
2007-08-24 09:30:00,96.15,96.17,96.14,96.17,2086199991.0
2007-08-24 09:31:00,96.16,96.25,96.16,96.21,1069499993.0
2007-08-24 09:32:00,96.22,96.26,96.21,96.23,1069499993.0
2007-08-24 09:33:00,96.23,96.235,96.205,96.205,1069499993.0
2007-08-24 09:34:00,96.2,96.23,96.18,96.23,1657899993.0
2007-08-24 09:35:00,96.24,96.24,96.21,96.23,1657899993.0
2007-08-24 09:36:00,96.23,96.23,96.21,96.22,1657899993.0
2007-08-24 09:37:00,96.19,96.21,96.17,96.21,2119800011.0
2007-08-24 09:38:00,96.22,96.22,96.16,96.17,2119800011.0
2007-08-24 09:39:00,96.16,96.2,96.16,96.17,2119800011.0
2007-08-24 09:40:00,96.16,96.18,96.16,96.18,2119800011.0
2007-08-24 09:41:00,96.18,96.2,96.18,96.19,1359200020.0
2007-08-24 09:42:00,96.19,96.2,96.16,96.16,1453000006.0
2007-08-24 09:43:00,96.18,96.18,96.17,96.18,1856299998.0
2007-08-24 09:44:00,96.175,96.2,96.175,96.19,1856299998.0
2007-08-24 09:45:00,96.19,96.26,96.19,96.23,1389899992.0
2007-08-24 09:46:00,96.23,96.25,96.21,96.24,1389899992.0
2007-08-24 09:47:00,96.24,96.245,96.22,96.22,625999999.0
2007-08-24 09:48:00,96.22,96.28,96.22,96.26,1134399995.0
2007-08-24 09:49:00,96.27,96.335,96.25,96.335,1081599997.0
2007-08-24 09:50:00,96.33,96.4,96.33,96.38,2094599995.0
2007-08-24 09:51:00,96.37,96.42,96.37,96.37,1821499998.0
2007-08-24 09:52:00,96.38,96.43,96.36,96.43,1821499998.0
2007-08-24 09:53:00,96.43,96.48,96.4,96.42,865200008.0
2007-08-24 09:54:00,96.41,96.41,96.36,96.36,865200008.0
2007-08-24 09:55:00,96.35,96.39,96.35,96.37,865200008.0
2007-08-24 09:56:00,96.37,96.39,96.36,96.37,865200008.0
2007-08-24 09:57:00,96.38,96.38,96.33,96.35,1823399994.0
2007-08-24 09:58:00,96.36,96.36,96.31,96.31,1823399994.0
2007-08-24 09:59:00,96.32,96.38,96.3,96.34,1823399994.0
2007-08-24 10:00:00,96.34,96.35,96.32,96.32,844099993.0
2007-08-24 10:01:00,96.32,96.33,96.31,96.33,1337899999.0
2007-08-24 10:02:00,96.34,96.36,96.33,96.34,1104700006.0
2007-08-24 10:03:00,96.34,96.36,96.32,96.34,2064999997.0
2007-08-24 10:04:00,96.34,96.375,96.33,96.37,833399996.0
2007-08-24 10:05:00,96.37,96.41,96.33,96.35,803299999.0
2007-08-24 10:06:00,96.36,96.38,96.35,96.36,803299999.0
2007-08-24 10:07:00,96.34,96.35,96.32,96.35,803299999.0
2007-08-24 10:08:00,96.35,96.37,96.34,96.34,545099998.0
2007-08-24 10:09:00,96.34,96.35,96.31,96.31,990800007.0
2007-08-24 10:10:00,96.32,96.36,96.29,96.34,1575000000.0
2007-08-24 10:11:00,96.31,96.34,96.31,96.32,1114000002.0
2007-08-24 10:12:00,96.31,96.33,96.28,96.33,1114000002.0
2007-08-24 10:13:00,96.32,96.34,96.27,96.29,1114000002.0
2007-08-24 10:14:00,96.3,96.31,96.28,96.3,1114000002.0
2007-08-24 10:15:00,96.31,96.31,96.28,96.29,984100000.0
2007-08-24 10:16:00,96.29,96.3,96.27,96.28,1598899996.0
2007-08-24 10:17:00,96.28,96.31,96.28,96.3,788300003.0
2007-08-24 10:18:00,96.29,96.29,96.27,96.29,1333000018.0
2007-08-24 10:19:00,96.29,96.31,96.28,96.3,1333000018.0
2007-08-24 10:20:00,96.3,96.31,96.27,96.3,1138300008.0
2007-08-24 10:21:00,96.3,96.36,96.29,96.35,2136099995.0
2007-08-24 10:22:00,96.35,96.35,96.32,96.34,1832200006.0
2007-08-24 10:23:00,96.34,96.36,96.33,96.33,1799200003.0
2007-08-24 10:24:00,96.33,96.35,96.32,96.35,1799200003.0
2007-08-24 10:25:00,96.35,96.38,96.34,96.38,1531700009.0
2007-08-24 10:26:00,96.38,96.4,96.37,96.37,936600012.0
2007-08-24 10:27:00,96.355,96.4,96.35,96.385,936600012.0
2007-08-24 10:28:00,96.39,96.4,96.37,96.38,1435299997.0
2007-08-24 10:29:00,96.375,96.39,96.36,96.36,932200003.0
2007-08-24 10:30:00,96.37,96.435,96.36,96.435,1547899992.0
2007-08-24 10:31:00,96.43,96.49,96.41,96.48,1869000019.0
2007-08-24 10:32:00,96.48,96.52,96.48,96.52,1869000019.0
2007-08-24 10:33:00,96.52,96.55,96.52,96.53,1853300002.0
2007-08-24 10:34:00,96.53,96.545,96.52,96.535,1194600002.0
2007-08-24 10:35:00,96.51,96.54,96.49,96.54,1975999996.0
2007-08-24 10:36:00,96.55,96.555,96.525,96.555,1975999996.0
2007-08-24 10:37:00,96.55,96.59,96.54,96.58,1860999996.0
2007-08-24 10:38:00,96.59,96.67,96.59,96.64,1860999996.0
2007-08-24 10:39:00,96.65,96.65,96.63,96.65,1860999996.0
2007-08-24 10:40:00,96.64,96.69,96.64,96.68,520534690.0
2007-08-24 10:41:00,96.69,96.7,96.66,96.67,520534690.0
2007-08-24 10:42:00,96.68,96.69,96.65,96.66,520534690.0
2007-08-24 10:43:00,96.665,96.68,96.655,96.66,520534690.0
2007-08-24 10:44:00,96.66,96.67,96.61,96.62,1482099997.0
2007-08-24 10:45:00,96.61,96.66,96.61,96.66,1482099997.0
2007-08-24 10:46:00,96.65,96.68,96.61,96.65,1482099997.0
2007-08-24 10:47:00,96.64,96.67,96.62,96.63,1482099997.0
2007-08-24 10:48:00,96.62,96.63,96.6,96.61,1482099997.0
2007-08-24 10:49:00,96.6,96.61,96.56,96.56,1482099997.0
2007-08-24 10:50:00,96.55,96.57,96.54,96.56,1482099997.0
2007-08-24 10:51:00,96.55,96.57,96.51,96.53,1482099997.0
2007-08-24 10:52:00,96.52,96.57,96.52,96.54,1482099997.0
2007-08-24 10:53:00,96.55,96.55,96.49,96.5,1482099997.0
2007-08-24 10:54:00,96.51,96.53,96.5,96.52,1588800006.0
2007-08-24 10:55:00,96.51,96.54,96.5,96.54,1588800006.0
2007-08-24 10:56:00,96.52,96.54,96.505,96.51,258500001.0
2007-08-24 10:57:00,96.51,96.52,96.49,96.52,2037200015.0
2007-08-24 10:58:00,96.53,96.56,96.52,96.54,2037200015.0
2007-08-24 10:59:00,96.55,96.56,96.54,96.55,2037200015.0
2007-08-24 11:00:00,96.56,96.56,96.49,96.51,2037200015.0
2007-08-24 11:01:00,96.5,96.51,96.48,96.51,2037200015.0
2007-08-24 11:02:00,96.51,96.51,96.465,96.48,1507399990.0
2007-08-24 11:03:00,96.47,96.48,96.42,96.46,1011000005.0
2007-08-24 11:04:00,96.46,96.49,96.455,96.47,1011000005.0
2007-08-24 11:05:00,96.46,96.5,96.46,96.48,754399997.0
2007-08-24 11:06:00,96.47,96.48,96.45,96.46,1223999994.0
2007-08-24 11:07:00,96.45,96.47,96.41,96.41,1223999994.0
2007-08-24 11:08:00,96.42,96.44,96.39,96.44,1223999994.0
2007-08-24 11:09:00,96.45,96.46,96.43,96.46,1223999994.0
2007-08-24 11:10:00,96.46,96.495,96.45,96.49,1223999994.0
2007-08-24 11:11:00,96.49,96.51,96.47,96.475,948900005.0
2007-08-24 11:12:00,96.475,96.49,96.45,96.47,1263999995.0
2007-08-24 11:13:00,96.475,96.485,96.47,96.485,542599995.0
2007-08-24 11:14:00,96.485,96.495,96.47,96.49,670053937.0
2007-08-24 11:15:00,96.49,96.49,96.45,96.46,572706017.0
2007-08-24 11:16:00,96.46,96.46,96.43,96.46,812000000.0
2007-08-24 11:17:00,96.45,96.46,96.415,96.45,1010700002.0
2007-08-24 11:18:00,96.45,96.46,96.41,96.41,771799996.0
2007-08-24 11:19:00,96.41,96.44,96.41,96.43,1345299993.0
2007-08-24 11:20:00,96.43,96.43,96.41,96.42,301899993.0
2007-08-24 11:21:00,96.42,96.42,96.37,96.37,1718300013.0
2007-08-24 11:22:00,96.37,96.4,96.37,96.4,1804700008.0
2007-08-24 11:23:00,96.41,96.41,96.38,96.4,1455500002.0
2007-08-24 11:24:00,96.4,96.4,96.37,96.395,1455500002.0
2007-08-24 11:25:00,96.4,96.41,96.39,96.41,1444000008.0
2007-08-24 11:26:00,96.41,96.41,96.39,96.41,1082599992.0
2007-08-24 11:27:00,96.41,96.425,96.39,96.42,912000003.0
2007-08-24 11:28:00,96.42,96.45,96.41,96.41,632200000.0
2007-08-24 11:29:00,96.41,96.41,96.38,96.38,1842499988.0
2007-08-24 11:30:00,96.38,96.395,96.36,96.385,328399998.0
2007-08-24 11:31:00,96.39,96.42,96.38,96.42,1619600008.0
2007-08-24 11:32:00,96.42,96.42,96.4,96.4,992099999.0
2007-08-24 11:33:00,96.39,96.44,96.39,96.44,1011499995.0
2007-08-24 11:34:00,96.43,96.43,96.4,96.41,1011499995.0
2007-08-24 11:35:00,96.41,96.42,96.4,96.41,1011499995.0
2007-08-24 11:36:00,96.41,96.43,96.41,96.41,647999991.0
2007-08-24 11:37:00,96.41,96.41,96.39,96.39,1008199999.0
2007-08-24 11:38:00,96.4,96.41,96.39,96.4,717599998.0
2007-08-24 11:39:00,96.4,96.41,96.38,96.405,1075199996.0
2007-08-24 11:40:00,96.42,96.44,96.41,96.43,551899996.0
2007-08-24 11:41:00,96.425,96.455,96.42,96.42,1205600007.0
2007-08-24 11:42:00,96.42,96.43,96.41,96.42,1561799989.0
2007-08-24 11:43:00,96.42,96.44,96.41,96.44,354100002.0
2007-08-24 11:44:00,96.44,96.44,96.42,96.44,454599999.0
2007-08-24 11:45:00,96.44,96.44,96.4,96.42,1604400005.0
2007-08-24 11:46:00,96.42,96.42,96.39,96.41,1089199998.0
2007-08-24 11:47:00,96.4,96.41,96.395,96.4,1089199998.0
2007-08-24 11:48:00,96.4,96.4,96.385,96.4,747599993.0
2007-08-24 11:49:00,96.4,96.41,96.39,96.4,291400000.0
2007-08-24 11:50:00,96.395,96.41,96.37,96.39,1504799988.0
2007-08-24 11:51:00,96.39,96.42,96.39,96.41,1650299996.0
2007-08-24 11:52:00,96.41,96.44,96.39,96.44,1330399991.0
2007-08-24 11:53:00,96.44,96.46,96.44,96.455,720299997.0
2007-08-24 11:54:00,96.455,96.455,96.41,96.41,2137199995.0
2007-08-24 11:55:00,96.41,96.43,96.39,96.41,1276799996.0
2007-08-24 11:56:00,96.42,96.43,96.41,96.41,855699991.0
2007-08-24 11:57:00,96.42,96.42,96.4,96.4,628599998.0
2007-08-24 11:58:00,96.4,96.41,96.38,96.38,1055600006.0
2007-08-24 11:59:00,96.37,96.37,96.35,96.36,788400005.0
2007-08-24 12:00:00,96.35,96.38,96.34,96.38,788400005.0
2007-08-24 12:01:00,96.38,96.39,96.35,96.36,1293799997.0
2007-08-24 12:02:00,96.36,96.38,96.33,96.355,689999991.0
2007-08-24 12:03:00,96.35,96.35,96.275,96.29,1102499999.0
2007-08-24 12:04:00,96.28,96.28,96.21,96.23,1249399998.0
2007-08-24 12:05:00,96.23,96.24,96.205,96.22,1875700000.0
2007-08-24 12:06:00,96.22,96.28,96.22,96.26,1937400001.0
2007-08-24 12:07:00,96.26,96.3,96.25,96.28,1689200002.0
2007-08-24 12:08:00,96.28,96.33,96.26,96.33,1569600011.0
2007-08-24 12:09:00,96.33,96.33,96.3,96.31,1298999996.0
2007-08-24 12:10:00,96.31,96.31,96.26,96.27,1998400000.0
2007-08-24 12:11:00,96.265,96.28,96.255,96.28,2008999997.0
2007-08-24 12:12:00,96.28,96.3,96.27,96.27,1372800012.0
2007-08-24 12:13:00,96.26,96.28,96.24,96.27,591899992.0
2007-08-24 12:14:00,96.28,96.3,96.27,96.28,591899992.0
2007-08-24 12:15:00,96.28,96.335,96.28,96.32,718900001.0
2007-08-24 12:16:00,96.32,96.36,96.3,96.36,1331799996.0
2007-08-24 12:17:00,96.36,96.36,96.315,96.34,1299800005.0
2007-08-24 12:18:00,96.34,96.36,96.31,96.34,1386699992.0
2007-08-24 12:19:00,96.34,96.34,96.24,96.27,285200000.0
2007-08-24 12:20:00,96.26,96.28,96.26,96.27,285200000.0
2007-08-24 12:21:00,96.27,96.31,96.27,96.3,1494999985.0
2007-08-24 12:22:00,96.3,96.31,96.245,96.26,1487000000.0
2007-08-24 12:23:00,96.26,96.27,96.24,96.25,1048500005.0
2007-08-24 12:24:00,96.25,96.26,96.23,96.26,1048500005.0
2007-08-24 12:25:00,96.25,96.28,96.21,96.28,1639199999.0
2007-08-24 12:26:00,96.3,96.31,96.22,96.24,1639199999.0
2007-08-24 12:27:00,96.225,96.26,96.2,96.21,1639199999.0
2007-08-24 12:28:00,96.19,96.2,96.16,96.17,882000002.0
2007-08-24 12:29:00,96.18,96.195,96.17,96.18,882000002.0
2007-08-24 12:30:00,96.18,96.26,96.16,96.23,1856799990.0
2007-08-24 12:31:00,96.23,96.26,96.2,96.21,1175099999.0
2007-08-24 12:32:00,96.22,96.22,96.17,96.21,1560399989.0
2007-08-24 12:33:00,96.21,96.21,96.155,96.165,1571099990.0
2007-08-24 12:34:00,96.17,96.21,96.17,96.19,1256399993.0
2007-08-24 12:35:00,96.2,96.23,96.19,96.21,1230799999.0
2007-08-24 12:36:00,96.205,96.24,96.205,96.225,1193799997.0
2007-08-24 12:37:00,96.22,96.25,96.22,96.25,307299996.0
2007-08-24 12:38:00,96.25,96.31,96.25,96.3,1209899999.0
2007-08-24 12:39:00,96.3,96.31,96.27,96.27,1046499996.0
2007-08-24 12:40:00,96.27,96.28,96.25,96.265,1036299999.0
2007-08-24 12:41:00,96.265,96.27,96.25,96.27,315099998.0
2007-08-24 12:42:00,96.27,96.27,96.25,96.26,807100004.0
2007-08-24 12:43:00,96.26,96.27,96.24,96.26,946900005.0
2007-08-24 12:44:00,96.25,96.27,96.22,96.22,1915900010.0
2007-08-24 12:45:00,96.22,96.23,96.19,96.22,1248500004.0
2007-08-24 12:46:00,96.22,96.22,96.2,96.2,425999999.0
2007-08-24 12:47:00,96.2,96.235,96.2,96.23,212000002.0
2007-08-24 12:48:00,96.23,96.235,96.23,96.235,44800000.0
2007-08-24 12:49:00,96.235,96.235,96.19,96.2,1385800000.0
2007-08-24 12:50:00,96.2,96.25,96.185,96.235,757800006.0
2007-08-24 12:51:00,96.23,96.25,96.23,96.24,477999995.0
2007-08-24 12:52:00,96.24,96.24,96.205,96.22,1290900006.0
2007-08-24 12:53:00,96.22,96.26,96.22,96.25,655699996.0
2007-08-24 12:54:00,96.25,96.26,96.23,96.24,1214199993.0
2007-08-24 12:55:00,96.235,96.28,96.235,96.28,371099995.0
2007-08-24 12:56:00,96.27,96.33,96.265,96.315,1042799997.0
2007-08-24 12:57:00,96.32,96.36,96.31,96.35,1792300015.0
2007-08-24 12:58:00,96.34,96.395,96.34,96.39,1598699987.0
2007-08-24 12:59:00,96.39,96.41,96.36,96.41,1851301619.0
2007-08-24 13:00:00,96.41,96.45,96.41,96.42,1330200007.0
2007-08-24 13:01:00,96.42,96.44,96.41,96.42,1726199994.0
2007-08-24 13:02:00,96.42,96.42,96.4,96.41,1044799996.0
2007-08-24 13:03:00,96.41,96.44,96.4,96.43,990099996.0
2007-08-24 13:04:00,96.44,96.47,96.44,96.45,990099996.0
2007-08-24 13:05:00,96.45,96.47,96.44,96.465,990099996.0
2007-08-24 13:06:00,96.49,96.51,96.48,96.48,1306300003.0
2007-08-24 13:07:00,96.48,96.49,96.45,96.46,1368442138.0
2007-08-24 13:08:00,96.45,96.46,96.41,96.43,1660100002.0
2007-08-24 13:09:00,96.44,96.45,96.42,96.43,1660100002.0
2007-08-24 13:10:00,96.445,96.47,96.44,96.465,1660100002.0
2007-08-24 13:11:00,96.465,96.485,96.455,96.485,895499992.0
2007-08-24 13:12:00,96.48,96.48,96.43,96.45,835399998.0
2007-08-24 13:13:00,96.46,96.48,96.44,96.46,835399998.0
2007-08-24 13:14:00,96.45,96.45,96.39,96.41,835399998.0
2007-08-24 13:15:00,96.42,96.44,96.39,96.41,835399998.0
2007-08-24 13:16:00,96.4,96.41,96.39,96.41,1021000004.0
2007-08-24 13:17:00,96.41,96.45,96.41,96.44,1008200003.0
2007-08-24 13:18:00,96.44,96.46,96.42,96.45,1941799994.0
2007-08-24 13:19:00,96.44,96.45,96.43,96.43,1941799994.0
2007-08-24 13:20:00,96.42,96.42,96.38,96.41,1941799994.0
2007-08-24 13:21:00,96.41,96.43,96.395,96.41,1941799994.0
2007-08-24 13:22:00,96.41,96.43,96.4,96.4,1882699992.0
2007-08-24 13:23:00,96.39,96.4,96.37,96.39,1747399983.0
2007-08-24 13:24:00,96.39,96.4,96.37,96.37,1747399983.0
2007-08-24 13:25:00,96.37,96.39,96.36,96.39,1864999989.0
2007-08-24 13:26:00,96.4,96.4,96.37,96.39,1864999989.0
2007-08-24 13:27:00,96.4,96.43,96.4,96.42,1864999989.0
2007-08-24 13:28:00,96.415,96.45,96.415,96.44,958100005.0
2007-08-24 13:29:00,96.43,96.45,96.41,96.435,1367899999.0
2007-08-24 13:30:00,96.45,96.47,96.43,96.45,1719900014.0
2007-08-24 13:31:00,96.45,96.47,96.42,96.46,1585400006.0
2007-08-24 13:32:00,96.46,96.46,96.42,96.42,1765599996.0
2007-08-24 13:33:00,96.44,96.44,96.4,96.43,1299699999.0
2007-08-24 13:34:00,96.44,96.5,96.43,96.49,1299699999.0
2007-08-24 13:35:00,96.5,96.51,96.47,96.48,1299699999.0
2007-08-24 13:36:00,96.47,96.48,96.43,96.43,1299699999.0
2007-08-24 13:37:00,96.43,96.47,96.43,96.46,1299699999.0
2007-08-24 13:38:00,96.45,96.47,96.45,96.45,1076900007.0
2007-08-24 13:39:00,96.45,96.47,96.43,96.45,1657799993.0
2007-08-24 13:40:00,96.44,96.44,96.4,96.43,1015100005.0
2007-08-24 13:41:00,96.42,96.43,96.42,96.43,1015100005.0
2007-08-24 13:42:00,96.44,96.45,96.42,96.42,1741500000.0
2007-08-24 13:43:00,96.43,96.43,96.36,96.38,1741500000.0
2007-08-24 13:44:00,96.375,96.41,96.37,96.39,1741500000.0
2007-08-24 13:45:00,96.38,96.38,96.35,96.37,533600000.0
2007-08-24 13:46:00,96.37,96.37,96.35,96.35,533600000.0
2007-08-24 13:47:00,96.35,96.36,96.34,96.355,928800001.0
2007-08-24 13:48:00,96.36,96.43,96.36,96.41,1943900004.0
2007-08-24 13:49:00,96.4,96.47,96.4,96.44,1905199990.0
2007-08-24 13:50:00,96.45,96.45,96.4,96.41,1905199990.0
2007-08-24 13:51:00,96.42,96.43,96.38,96.38,2139900009.0
2007-08-24 13:52:00,96.39,96.43,96.39,96.42,2139900009.0
2007-08-24 13:53:00,96.43,96.43,96.37,96.37,2139900009.0
2007-08-24 13:54:00,96.38,96.44,96.37,96.44,2139900009.0
2007-08-24 13:55:00,96.42,96.45,96.42,96.44,1768100013.0
2007-08-24 13:56:00,96.44,96.44,96.41,96.42,596300010.0
2007-08-24 13:57:00,96.42,96.42,96.41,96.41,309900001.0
2007-08-24 13:58:00,96.42,96.42,96.4,96.4,1542800055.0
2007-08-24 13:59:00,96.38,96.39,96.37,96.37,1191700002.0
2007-08-24 14:00:00,96.38,96.42,96.38,96.41,1191700002.0
2007-08-24 14:01:00,96.41,96.44,96.41,96.43,1997399998.0
2007-08-24 14:02:00,96.43,96.45,96.41,96.41,1625699997.0
2007-08-24 14:03:00,96.42,96.42,96.39,96.4,1585500020.0
2007-08-24 14:04:00,96.41,96.44,96.39,96.43,1875099981.0
2007-08-24 14:05:00,96.44,96.46,96.43,96.43,1289000010.0
2007-08-24 14:06:00,96.44,96.48,96.43,96.48,1289000010.0
2007-08-24 14:07:00,96.47,96.49,96.47,96.47,2010000009.0
2007-08-24 14:08:00,96.48,96.48,96.41,96.42,1753399989.0
2007-08-24 14:09:00,96.43,96.44,96.42,96.42,1753399989.0
2007-08-24 14:10:00,96.43,96.44,96.395,96.405,1753399989.0
2007-08-24 14:11:00,96.405,96.43,96.39,96.4,1274277961.0
2007-08-24 14:12:00,96.4,96.47,96.39,96.43,1735077963.0
2007-08-24 14:13:00,96.41,96.42,96.39,96.41,2084599997.0
2007-08-24 14:14:00,96.4,96.41,96.37,96.37,2084599997.0
2007-08-24 14:15:00,96.36,96.4,96.35,96.4,2084599997.0
2007-08-24 14:16:00,96.37,96.4,96.37,96.4,1302800020.0
2007-08-24 14:17:00,96.41,96.42,96.39,96.4,1302800020.0
2007-08-24 14:18:00,96.41,96.425,96.41,96.425,1302800020.0
2007-08-24 14:19:00,96.42,96.45,96.41,96.45,1324099990.0
2007-08-24 14:20:00,96.45,96.45,96.4,96.435,1739800013.0
2007-08-24 14:21:00,96.42,96.435,96.385,96.4,1054200013.0
2007-08-24 14:22:00,96.39,96.41,96.39,96.4,991699996.0
2007-08-24 14:23:00,96.4,96.41,96.39,96.4,593800002.0
2007-08-24 14:24:00,96.4,96.4,96.37,96.39,1583499992.0
2007-08-24 14:25:00,96.38,96.39,96.37,96.39,977899996.0
2007-08-24 14:26:00,96.4,96.4,96.385,96.39,630600004.0
2007-08-24 14:27:00,96.39,96.39,96.36,96.365,1175800015.0
2007-08-24 14:28:00,96.37,96.42,96.36,96.405,1730499991.0
2007-08-24 14:29:00,96.39,96.41,96.38,96.4,1711099995.0
2007-08-24 14:30:00,96.385,96.51,96.33,96.51,1711099995.0
2007-08-24 14:31:00,96.51,96.59,96.5,96.52,1974999998.0
2007-08-24 14:32:00,96.52,96.59,96.51,96.56,2000199990.0
2007-08-24 14:33:00,96.57,96.62,96.55,96.61,2000199990.0
2007-08-24 14:34:00,96.6,96.67,96.6,96.64,2000199990.0
2007-08-24 14:36:00,96.57,96.6,96.53,96.53,2000199990.0
2007-08-24 14:37:00,96.52,96.6,96.51,96.58,2000199990.0
2007-08-24 14:38:00,96.58,96.58,96.53,96.54,2000199990.0
2007-08-24 14:39:00,96.54,96.57,96.53,96.57,1620400011.0
2007-08-24 14:40:00,96.56,96.6,96.56,96.58,1620400011.0
2007-08-24 14:41:00,96.58,96.58,96.48,96.49,1495300003.0
2007-08-24 14:42:00,96.48,96.49,96.4,96.41,1782500013.0
2007-08-24 14:43:00,96.42,96.455,96.4,96.455,1782500013.0
2007-08-24 14:44:00,96.455,96.51,96.455,96.5,1017599994.0
2007-08-24 14:45:00,96.5,96.51,96.47,96.49,1885699988.0
2007-08-24 14:46:00,96.48,96.54,96.48,96.54,1885699988.0
2007-08-24 14:47:00,96.53,96.55,96.51,96.52,1885699988.0
2007-08-24 14:48:00,96.51,96.58,96.51,96.56,1885699988.0
2007-08-24 14:49:00,96.56,96.59,96.55,96.58,1885699988.0
2007-08-24 14:50:00,96.58,96.61,96.53,96.61,1507099998.0
2007-08-24 14:51:00,96.6,96.65,96.6,96.63,1507099998.0
2007-08-24 14:52:00,96.64,96.64,96.55,96.56,1507099998.0
2007-08-24 14:53:00,96.55,96.61,96.54,96.59,1507099998.0
2007-08-24 14:54:00,96.6,96.65,96.57,96.57,1507099998.0
2007-08-24 14:55:00,96.58,96.59,96.57,96.58,1507099998.0
2007-08-24 14:56:00,96.59,96.61,96.59,96.61,1507099998.0
2007-08-24 14:57:00,96.59,96.6,96.56,96.59,1686799989.0
2007-08-24 14:58:00,96.58,96.62,96.58,96.61,1686799989.0
2007-08-24 14:59:00,96.6,96.64,96.6,96.64,1686799989.0
2007-08-24 15:00:00,96.64,96.66,96.62,96.64,1686799989.0
2007-08-24 15:01:00,96.64,96.69,96.62,96.68,2036099993.0
2007-08-24 15:02:00,96.67,96.71,96.67,96.67,1641000001.0
2007-08-24 15:03:00,96.69,96.69,96.64,96.64,1641000001.0
2007-08-24 15:04:00,96.64,96.65,96.61,96.65,1998400006.0
2007-08-24 15:05:00,96.64,96.65,96.63,96.64,1998400006.0
2007-08-24 15:06:00,96.63,96.64,96.61,96.63,1998400006.0
2007-08-24 15:07:00,96.62,96.64,96.61,96.62,2025099993.0
2007-08-24 15:08:00,96.61,96.63,96.61,96.61,2025099993.0
2007-08-24 15:09:00,96.62,96.625,96.6,96.615,2025099993.0
2007-08-24 15:10:00,96.615,96.63,96.61,96.63,761200009.0
2007-08-24 15:11:00,96.62,96.62,96.57,96.58,1209100005.0
2007-08-24 15:12:00,96.57,96.58,96.55,96.56,1209100005.0
2007-08-24 15:13:00,96.57,96.63,96.56,96.61,1209100005.0
2007-08-24 15:14:00,96.62,96.63,96.6,96.61,1209100005.0
2007-08-24 15:15:00,96.61,96.62,96.58,96.59,1856800004.0
2007-08-24 15:16:00,96.59,96.6,96.58,96.6,1856800004.0
2007-08-24 15:17:00,96.6,96.6,96.56,96.58,1975100012.0
2007-08-24 15:18:00,96.58,96.58,96.57,96.58,1747100010.0
2007-08-24 15:19:00,96.57,96.58,96.56,96.58,1747100010.0
2007-08-24 15:20:00,96.57,96.58,96.47,96.51,1747100010.0
2007-08-24 15:21:00,96.49,96.5,96.41,96.42,1747100010.0
2007-08-24 15:22:00,96.42,96.46,96.41,96.46,1290099996.0
2007-08-24 15:23:00,96.46,96.46,96.37,96.39,2036500007.0
2007-08-24 15:24:00,96.38,96.39,96.36,96.36,1440499992.0
2007-08-24 15:25:00,96.38,96.42,96.36,96.42,1440499992.0
2007-08-24 15:26:00,96.43,96.43,96.36,96.36,2130999991.0
2007-08-24 15:27:00,96.37,96.38,96.36,96.36,2130999991.0
2007-08-24 15:28:00,96.35,96.36,96.34,96.35,2130999991.0
2007-08-24 15:29:00,96.355,96.37,96.33,96.34,2130999991.0
2007-08-24 15:30:00,96.34,96.38,96.33,96.37,1959100003.0
2007-08-24 15:31:00,96.38,96.47,96.37,96.46,1959100003.0
2007-08-24 15:32:00,96.47,96.49,96.44,96.44,1959100003.0
2007-08-24 15:33:00,96.45,96.49,96.44,96.44,1959100003.0
2007-08-24 15:34:00,96.45,96.45,96.37,96.38,1959100003.0
2007-08-24 15:35:00,96.39,96.43,96.38,96.39,1959100003.0
2007-08-24 15:36:00,96.4,96.47,96.38,96.47,1959100003.0
2007-08-24 15:37:00,96.46,96.47,96.44,96.44,1959100003.0
2007-08-24 15:38:00,96.45,96.46,96.42,96.43,1959100003.0
2007-08-24 15:39:00,96.42,96.42,96.37,96.37,1959100003.0
2007-08-24 15:40:00,96.39,96.43,96.39,96.42,1959100003.0
2007-08-24 15:41:00,96.43,96.45,96.4,96.4,1959100003.0
2007-08-24 15:42:00,96.41,96.44,96.4,96.42,1959100003.0
2007-08-24 15:43:00,96.43,96.46,96.39,96.43,1959100003.0
2007-08-24 15:44:00,96.42,96.43,96.38,96.38,1852399993.0
2007-08-24 15:45:00,96.4,96.43,96.4,96.42,1852399993.0
2007-08-24 15:46:00,96.43,96.47,96.43,96.46,1852399993.0
2007-08-24 15:47:00,96.47,96.5,96.45,96.45,1852399993.0
2007-08-24 15:48:00,96.44,96.48,96.43,96.44,1852399993.0
2007-08-24 15:49:00,96.45,96.52,96.43,96.46,1852399993.0
2007-08-24 15:50:00,96.47,96.5,96.47,96.5,1852399993.0
2007-08-24 15:51:00,96.5,96.5,96.47,96.49,1852399993.0
2007-08-24 15:52:00,96.49,96.5,96.46,96.49,1255499995.0
2007-08-24 15:53:00,96.49,96.55,96.48,96.53,2083799994.0
2007-08-24 15:54:00,96.52,96.53,96.48,96.51,2083799994.0
2007-08-24 15:55:00,96.52,96.55,96.49,96.51,2083799994.0
2007-08-24 15:56:00,96.51,96.51,96.48,96.5,2083799994.0
2007-08-24 15:57:00,96.49,96.51,96.48,96.51,2138900005.0
2007-08-24 15:58:00,96.5,96.5,96.47,96.47,2138900005.0
2007-08-24 15:59:00,96.46,96.48,96.43,96.44,2138900005.0
2007-08-24 16:00:00,96.45,96.68,96.44,96.68,2138900005.0
2007-08-24 16:01:00,96.69,96.89,96.66,96.84,2138900005.0
2007-08-24 16:02:00,96.83,96.85,96.75,96.76,2138900005.0
2007-08-24 16:03:00,96.77,96.77,96.72,96.73,2138900005.0
2007-08-24 16:04:00,96.72,96.73,96.68,96.72,2138900005.0
2007-08-24 16:05:00,96.73,96.73,96.61,96.64,2138900005.0
2007-08-24 16:06:00,96.63,96.74,96.61,96.74,2138900005.0
2007-08-24 16:07:00,96.75,96.76,96.71,96.73,2138900005.0
2007-08-24 16:08:00,96.72,96.82,96.72,96.81,2138900005.0
2007-08-24 16:09:00,96.8,96.8,96.71,96.78,2138900005.0
2007-08-24 16:10:00,96.77,96.79,96.75,96.76,2138900005.0
2007-08-24 16:11:00,96.77,96.77,96.7,96.71,2138900005.0
2007-08-24 16:12:00,96.7,96.73,96.66,96.72,2138900005.0
2007-08-24 16:13:00,96.7,96.73,96.64,96.66,2138900005.0
2007-08-24 16:14:00,96.65,96.66,96.58,96.58,2036800003.0
2007-08-24 16:15:00,96.59,96.66,96.59,96.65,2036800003.0
2007-08-24 16:16:00,96.63,96.66,96.62,96.62,2036800003.0
2007-08-24 16:17:00,96.61,96.67,96.58,96.65,2036800003.0
2007-08-24 16:18:00,96.63,96.64,96.61,96.62,2036800003.0
2007-08-24 16:19:00,96.63,96.65,96.62,96.65,2036800003.0
2007-08-24 16:20:00,96.66,96.66,96.6,96.61,2036800003.0
2007-08-24 16:21:00,96.63,96.66,96.62,96.65,2036800003.0
2007-08-24 16:22:00,96.66,96.68,96.64,96.67,2036800003.0
2007-08-24 16:23:00,96.68,96.68,96.64,96.64,2036800003.0
2007-08-24 16:24:00,96.63,96.69,96.63,96.67,2036800003.0
2007-08-24 16:25:00,96.68,96.7,96.65,96.69,2036800003.0
2007-08-24 16:26:00,96.7,96.71,96.67,96.71,2036800003.0
2007-08-24 16:27:00,96.72,96.73,96.69,96.69,2036800003.0
2007-08-24 16:28:00,96.69,96.71,96.67,96.69,2066500016.0
2007-08-24 16:29:00,96.7,96.71,96.68,96.68,2066500016.0
2007-08-24 16:30:00,96.69,96.7,96.67,96.69,2066500016.0
2007-08-24 16:31:00,96.7,96.7,96.67,96.69,2066500016.0
2007-08-24 16:32:00,96.68,96.71,96.67,96.71,2066500016.0
2007-08-24 16:33:00,96.7,96.72,96.64,96.67,2066500016.0
2007-08-24 16:34:00,96.66,96.71,96.66,96.7,2066500016.0
2007-08-24 16:35:00,96.7,96.73,96.69,96.7,2066500016.0
2007-08-24 16:36:00,96.71,96.73,96.7,96.71,1697899999.0
2007-08-24 16:37:00,96.7,96.72,96.7,96.7,1697899999.0
2007-08-24 16:38:00,96.71,96.71,96.65,96.67,1697899999.0
2007-08-24 16:39:00,96.68,96.7,96.65,96.67,1697899999.0
2007-08-24 16:40:00,96.68,96.68,96.63,96.65,1697899999.0
2007-08-24 16:41:00,96.63,96.64,96.61,96.63,1697899999.0
2007-08-24 16:42:00,96.62,96.65,96.6,96.6,1697899999.0
2007-08-24 16:43:00,96.61,96.65,96.59,96.63,1697899999.0
2007-08-24 16:44:00,96.63,96.64,96.59,96.62,1899799999.0
2007-08-24 16:45:00,96.62,96.63,96.59,96.61,1131400004.0
2007-08-24 16:46:00,96.6,96.62,96.57,96.58,1131400004.0
2007-08-24 16:47:00,96.59,96.61,96.58,96.59,1131400004.0
2007-08-24 16:48:00,96.6,96.6,96.56,96.58,1131400004.0
2007-08-24 16:49:00,96.57,96.59,96.54,96.56,1131400004.0
2007-08-24 16:50:00,96.55,96.55,96.5,96.5,1131400004.0
2007-08-24 16:51:00,96.49,96.53,96.49,96.5,1131400004.0
2007-08-24 16:52:00,96.51,96.54,96.5,96.54,1131400004.0
2007-08-24 16:53:00,96.55,96.55,96.5,96.5,1131400004.0
2007-08-24 16:54:00,96.49,96.53,96.49,96.51,1131400004.0
2007-08-24 16:55:00,96.52,96.55,96.5,96.53,1131400004.0
2007-08-24 16:56:00,96.53,96.55,96.53,96.54,1131400004.0
2007-08-24 16:57:00,96.53,96.57,96.51,96.55,1849900004.0
2007-08-24 16:58:00,96.55,96.58,96.54,96.57,506500000.0
2007-08-24 16:59:00,96.58,96.58,96.53,96.54,1074200016.0
2007-08-24 17:00:00,96.54,96.55,96.525,96.525,1867500003.0
2007-08-24 17:01:00,96.525,96.55,96.525,96.53,1421100010.0
2007-08-24 17:02:00,96.52,96.55,96.51,96.55,2137500023.0
2007-08-24 17:03:00,96.54,96.55,96.48,96.48,2137500023.0
2007-08-24 17:04:00,96.49,96.53,96.48,96.53,2137500023.0
2007-08-24 17:05:00,96.53,96.53,96.48,96.51,2118199977.0
2007-08-24 17:06:00,96.52,96.54,96.51,96.53,1533900002.0
2007-08-24 17:07:00,96.54,96.55,96.51,96.52,1533900002.0
2007-08-24 17:08:00,96.52,96.58,96.52,96.57,1533900002.0
2007-08-24 17:09:00,96.57,96.58,96.52,96.58,1004000004.0
2007-08-24 17:10:00,96.57,96.58,96.51,96.55,1783199996.0
2007-08-24 17:11:00,96.545,96.55,96.51,96.52,1752000000.0
2007-08-24 17:12:00,96.52,96.53,96.48,96.51,1516500005.0
2007-08-24 17:13:00,96.51,96.53,96.5,96.52,1268100001.0
2007-08-24 17:14:00,96.52,96.52,96.44,96.47,1968999995.0
2007-08-24 17:15:00,96.47,96.47,96.44,96.45,1968999995.0
2007-08-24 17:16:00,96.46,96.49,96.43,96.47,1356399985.0
2007-08-24 17:17:00,96.48,96.48,96.44,96.47,1279700001.0
2007-08-24 17:18:00,96.49,96.5,96.46,96.47,1279700001.0
2007-08-24 17:19:00,96.48,96.48,96.43,96.43,1537000000.0
2007-08-24 17:20:00,96.43,96.43,96.38,96.41,1850799993.0
2007-08-24 17:21:00,96.4,96.41,96.37,96.4,1850799993.0
2007-08-24 17:22:00,96.41,96.43,96.4,96.41,657600009.0
2007-08-24 17:23:00,96.42,96.42,96.41,96.41,653100009.0
2007-08-24 17:24:00,96.42,96.43,96.39,96.41,981599979.0
2007-08-24 17:25:00,96.405,96.43,96.39,96.42,506699997.0
2007-08-24 17:26:00,96.42,96.44,96.39,96.41,1310200003.0
2007-08-24 17:27:00,96.41,96.43,96.4,96.42,761400001.0
2007-08-24 17:28:00,96.4,96.42,96.4,96.42,549599993.0
2007-08-24 17:29:00,96.415,96.43,96.39,96.43,549599993.0
2007-08-24 17:30:00,96.43,96.45,96.41,96.44,849499996.0
2007-08-24 17:31:00,96.44,96.46,96.39,96.45,1545699984.0
2007-08-24 17:32:00,96.46,96.46,96.44,96.45,927600004.0
2007-08-24 17:33:00,96.45,96.47,96.42,96.47,973299979.0
2007-08-24 17:34:00,96.47,96.51,96.44,96.48,1466500000.0
2007-08-24 17:35:00,96.48,96.5,96.45,96.5,1023700012.0
2007-08-24 17:36:00,96.49,96.52,96.48,96.51,1868999987.0
2007-08-24 17:37:00,96.5,96.51,96.47,96.47,2024500006.0
2007-08-24 17:38:00,96.47,96.48,96.44,96.46,2024500006.0
2007-08-24 17:39:00,96.47,96.5,96.46,96.49,1495499993.0
2007-08-24 17:40:00,96.49,96.5,96.48,96.485,1495499993.0
2007-08-24 17:41:00,96.49,96.5,96.48,96.5,657600001.0
2007-08-24 17:42:00,96.49,96.51,96.48,96.51,657600001.0
2007-08-24 17:43:00,96.51,96.52,96.5,96.51,657600001.0
2007-08-24 17:44:00,96.52,96.54,96.51,96.53,713099993.0
2007-08-24 17:45:00,96.52,96.54,96.51,96.52,713099993.0
2007-08-24 17:46:00,96.52,96.52,96.49,96.51,1545499994.0
2007-08-24 17:47:00,96.51,96.53,96.48,96.52,1839099986.0
2007-08-24 17:48:00,96.52,96.52,96.5,96.515,1359299991.0
2007-08-24 17:49:00,96.52,96.55,96.515,96.53,716499998.0
2007-08-24 17:50:00,96.53,96.58,96.53,96.58,1368999983.0
2007-08-24 17:51:00,96.57,96.57,96.52,96.56,1656499986.0
2007-08-24 17:52:00,96.56,96.56,96.535,96.54,1802399965.0
2007-08-24 17:53:00,96.55,96.59,96.535,96.57,1269299983.0
2007-08-24 17:54:00,96.59,96.59,96.56,96.57,1906799973.0
2007-08-24 17:55:00,96.57,96.58,96.54,96.55,1369200002.0
2007-08-24 17:56:00,96.55,96.56,96.51,96.55,1116900004.0
2007-08-24 17:57:00,96.54,96.58,96.53,96.57,431500003.0
2007-08-24 17:58:00,96.57,96.61,96.56,96.58,1094700003.0
2007-08-24 17:59:00,96.59,96.64,96.58,96.63,2007999999.0
2007-08-24 18:00:00,96.63,96.63,96.58,96.59,2007999999.0
2007-08-24 18:01:00,96.585,96.59,96.55,96.56,1376799990.0
2007-08-24 18:02:00,96.56,96.56,96.53,96.56,818499997.0
2007-08-24 18:03:00,96.56,96.57,96.545,96.545,251499998.0
2007-08-24 18:04:00,96.545,96.56,96.51,96.53,675799996.0
2007-08-24 18:05:00,96.52,96.53,96.5,96.5,752300001.0
2007-08-24 18:06:00,96.52,96.56,96.51,96.55,1789299988.0
2007-08-24 18:07:00,96.56,96.58,96.55,96.55,1160199994.0
2007-08-24 18:08:00,96.56,96.58,96.54,96.57,1160199994.0
2007-08-24 18:09:00,96.57,96.59,96.55,96.55,1160199994.0
2007-08-24 18:10:00,96.555,96.56,96.55,96.555,316999992.0
2007-08-24 18:11:00,96.56,96.56,96.54,96.54,764799990.0
2007-08-24 18:12:00,96.54,96.55,96.52,96.52,1371899988.0
2007-08-24 18:13:00,96.515,96.55,96.51,96.54,1989199988.0
2007-08-24 18:14:00,96.54,96.55,96.48,96.54,1217499994.0
2007-08-24 18:15:00,96.54,96.55,96.54,96.545,1624800004.0
2007-08-24 18:16:00,96.55,96.59,96.545,96.59,731800000.0
2007-08-24 18:17:00,96.59,96.66,96.57,96.65,2140100008.0
2007-08-24 18:18:00,96.65,96.66,96.62,96.64,484800000.0
2007-08-24 18:19:00,96.64,96.68,96.61,96.68,1696300000.0
2007-08-24 18:20:00,96.68,96.71,96.67,96.68,1971699997.0
2007-08-24 18:21:00,96.7,96.73,96.68,96.71,2138299997.0
2007-08-24 18:22:00,96.71,96.715,96.65,96.66,2138299997.0
2007-08-24 18:23:00,96.66,96.66,96.63,96.66,1153299988.0
2007-08-24 18:24:00,96.66,96.68,96.635,96.65,1357100002.0
2007-08-24 18:25:00,96.66,96.67,96.64,96.67,1687099983.0
2007-08-24 18:26:00,96.67,96.68,96.65,96.67,2025199999.0
2007-08-24 18:27:00,96.68,96.7,96.67,96.69,1188199996.0
2007-08-24 18:28:00,96.68,96.68,96.64,96.65,1188199996.0
2007-08-24 18:29:00,96.65,96.66,96.63,96.63,1478399995.0
2007-08-24 18:30:00,96.63,96.64,96.6,96.61,1478399995.0
2007-08-24 18:31:00,96.605,96.63,96.59,96.61,1716799991.0
2007-08-24 18:32:00,96.62,96.63,96.6,96.61,1262699993.0
2007-08-24 18:33:00,96.61,96.61,96.585,96.585,846599998.0
2007-08-24 18:34:00,96.59,96.62,96.59,96.6,933900004.0
2007-08-24 18:35:00,96.6,96.61,96.6,96.61,846400010.0
2007-08-24 18:36:00,96.61,96.61,96.6,96.61,1223499984.0
2007-08-24 18:37:00,96.61,96.62,96.6,96.61,1269700006.0
2007-08-24 18:38:00,96.61,96.63,96.61,96.62,336099995.0
2007-08-24 18:39:00,96.62,96.65,96.61,96.65,1153600009.0
2007-08-24 18:40:00,96.64,96.65,96.615,96.625,1638600012.0
2007-08-24 18:41:00,96.62,96.63,96.6,96.62,493700003.0
2007-08-24 18:42:00,96.61,96.62,96.595,96.6,1279900010.0
2007-08-24 18:43:00,96.61,96.62,96.6,96.61,773099990.0
2007-08-24 18:44:00,96.61,96.62,96.61,96.61,326300000.0
2007-08-24 18:45:00,96.61,96.61,96.6,96.605,836500005.0
2007-08-24 18:46:00,96.61,96.61,96.59,96.61,653999999.0
2007-08-24 18:47:00,96.61,96.61,96.59,96.59,1101000003.0
2007-08-24 18:48:00,96.6,96.605,96.59,96.6,628600000.0
2007-08-24 18:49:00,96.6,96.61,96.6,96.6,1137899994.0
2007-08-24 18:50:00,96.6,96.61,96.6,96.61,849900005.0
2007-08-24 18:51:00,96.6,96.64,96.6,96.64,1861999997.0
2007-08-24 18:52:00,96.64,96.64,96.62,96.63,772699989.0
2007-08-24 18:53:00,96.63,96.67,96.62,96.66,1681199993.0
2007-08-24 18:54:00,96.66,96.7,96.66,96.7,1870399993.0
2007-08-24 18:55:00,96.69,96.74,96.67,96.69,2090900000.0
2007-08-24 18:56:00,96.685,96.705,96.63,96.63,2090900000.0
2007-08-24 18:57:00,96.64,96.67,96.63,96.66,1752500000.0
2007-08-24 18:58:00,96.66,96.66,96.635,96.64,1752500000.0
2007-08-24 18:59:00,96.64,96.65,96.62,96.62,1857899982.0
2007-08-24 19:00:00,96.64,96.72,96.64,96.69,1622199997.0
2007-08-24 19:01:00,96.7,96.7,96.65,96.65,1622199997.0
2007-08-24 19:02:00,96.66,96.68,96.66,96.67,1271700007.0
2007-08-24 19:03:00,96.67,96.67,96.65,96.66,652999996.0
2007-08-24 19:04:00,96.66,96.68,96.66,96.665,1509300005.0
2007-08-24 19:05:00,96.68,96.69,96.67,96.69,1584700006.0
2007-08-24 19:06:00,96.68,96.68,96.66,96.68,1584700006.0
2007-08-24 19:07:00,96.68,96.695,96.67,96.69,828299994.0
2007-08-24 19:08:00,96.69,96.69,96.68,96.68,1016100003.0
2007-08-24 19:09:00,96.69,96.69,96.68,96.69,239500000.0
2007-08-24 19:10:00,96.69,96.71,96.68,96.71,1541900006.0
2007-08-24 19:11:00,96.71,96.75,96.7,96.73,2070000003.0
2007-08-24 19:12:00,96.74,96.77,96.73,96.76,714699993.0
2007-08-24 19:13:00,96.75,96.75,96.71,96.74,714699993.0
2007-08-24 19:14:00,96.73,96.74,96.685,96.7,714699993.0
2007-08-24 19:15:00,96.69,96.69,96.67,96.68,477299999.0
2007-08-24 19:16:00,96.68,96.69,96.67,96.68,425099992.0
2007-08-24 19:17:00,96.68,96.68,96.67,96.67,649999997.0
2007-08-24 19:18:00,96.67,96.71,96.66,96.7,1150499997.0
2007-08-24 19:19:00,96.7,96.7,96.67,96.67,798099997.0
2007-08-24 19:20:00,96.67,96.67,96.66,96.66,940799995.0
2007-08-24 19:21:00,96.65,96.67,96.65,96.66,1215399989.0
2007-08-24 19:22:00,96.65,96.68,96.65,96.68,697199992.0
2007-08-24 19:23:00,96.68,96.68,96.67,96.68,278199993.0
2007-08-24 19:24:00,96.68,96.7,96.66,96.7,1021799984.0
2007-08-24 19:25:00,96.7,96.71,96.675,96.7,1097700004.0
2007-08-24 19:26:00,96.7,96.725,96.69,96.71,1385099986.0
2007-08-24 19:27:00,96.71,96.72,96.685,96.685,1297199997.0
2007-08-24 19:28:00,96.685,96.695,96.67,96.675,872600010.0
2007-08-24 19:29:00,96.68,96.71,96.67,96.68,1209399996.0
2007-08-24 19:30:00,96.66,96.68,96.66,96.67,998000004.0
2007-08-24 19:31:00,96.67,96.71,96.67,96.68,1213200002.0
2007-08-24 19:32:00,96.68,96.68,96.65,96.66,818799998.0
2007-08-24 19:33:00,96.66,96.665,96.63,96.64,572099995.0
2007-08-24 19:34:00,96.64,96.65,96.61,96.63,1105200014.0
2007-08-24 19:35:00,96.63,96.64,96.63,96.635,457099999.0
2007-08-24 19:36:00,96.64,96.64,96.62,96.63,1991199993.0
2007-08-24 19:37:00,96.62,96.645,96.62,96.64,521099996.0
2007-08-24 19:38:00,96.64,96.66,96.64,96.64,456999997.0
2007-08-24 19:39:00,96.63,96.67,96.63,96.66,767999998.0
2007-08-24 19:40:00,96.67,96.69,96.66,96.69,697899999.0
2007-08-24 19:41:00,96.69,96.69,96.655,96.66,723399990.0
2007-08-24 19:42:00,96.66,96.7,96.66,96.69,1602400006.0
2007-08-24 19:43:00,96.69,96.7,96.68,96.69,327800000.0
2007-08-24 19:44:00,96.69,96.71,96.69,96.7,424700007.0
2007-08-24 19:45:00,96.7,96.71,96.7,96.7,302000002.0
2007-08-24 19:46:00,96.7,96.7,96.69,96.7,206399999.0
2007-08-24 19:47:00,96.695,96.705,96.66,96.67,683899992.0
2007-08-24 19:48:00,96.67,96.67,96.655,96.66,415099997.0
2007-08-24 19:49:00,96.66,96.67,96.655,96.67,170400001.0
2007-08-24 19:50:00,96.67,96.71,96.67,96.68,548599998.0
2007-08-24 19:51:00,96.68,96.68,96.65,96.65,809199988.0
2007-08-24 19:52:00,96.655,96.66,96.64,96.655,413599989.0
2007-08-24 19:53:00,96.66,96.66,96.64,96.64,745099998.0
2007-08-24 19:54:00,96.64,96.65,96.63,96.65,580199982.0
2007-08-24 19:55:00,96.65,96.67,96.65,96.67,766500009.0
2007-08-24 19:56:00,96.67,96.68,96.66,96.67,886300001.0
2007-08-24 19:57:00,96.67,96.69,96.67,96.69,481000003.0
2007-08-24 19:58:00,96.69,96.71,96.68,96.71,425499994.0
2007-08-24 19:59:00,96.71,96.71,96.69,96.69,314399997.0
2007-08-24 20:00:00,96.69,96.69,96.66,96.68,819199995.0
2007-08-24 20:01:00,96.68,96.68,96.65,96.66,493999997.0
2007-08-24 20:02:00,96.66,96.67,96.66,96.66,127999998.0
2007-08-24 20:03:00,96.66,96.66,96.66,96.66,447199995.0
2007-08-24 20:04:00,96.66,96.69,96.66,96.68,1027399990.0
2007-08-24 20:05:00,96.68,96.73,96.68,96.71,1931600002.0
2007-08-24 20:06:00,96.71,96.73,96.705,96.71,1460100002.0
2007-08-24 20:07:00,96.71,96.72,96.7,96.71,925599998.0
2007-08-24 20:08:00,96.72,96.73,96.7,96.73,999899997.0
2007-08-24 20:09:00,96.73,96.75,96.73,96.73,511999993.0
2007-08-24 20:10:00,96.73,96.73,96.72,96.725,963000008.0
2007-08-24 20:11:00,96.73,96.74,96.7,96.71,862099998.0
2007-08-24 20:12:00,96.71,96.73,96.69,96.69,2073499994.0
2007-08-24 20:13:00,96.69,96.69,96.68,96.68,570299996.0
2007-08-24 20:14:00,96.7,96.7,96.64,96.65,667499995.0
2007-08-24 20:15:00,96.65,96.67,96.65,96.67,898300000.0
2007-08-24 20:16:00,96.66,96.66,96.64,96.65,1007999979.0
2007-08-24 20:17:00,96.65,96.66,96.635,96.635,387499994.0
2007-08-24 20:18:00,96.64,96.67,96.64,96.67,869700000.0
2007-08-24 20:19:00,96.67,96.67,96.65,96.65,359299999.0
2007-08-24 20:20:00,96.65,96.67,96.65,96.66,678100024.0
2007-08-24 20:21:00,96.66,96.68,96.65,96.67,1086000004.0
2007-08-24 20:22:00,96.65,96.67,96.65,96.67,597199999.0
2007-08-24 20:23:00,96.67,96.68,96.66,96.68,757200007.0
2007-08-24 20:24:00,96.68,96.68,96.66,96.66,671900004.0
2007-08-24 20:25:00,96.67,96.69,96.67,96.69,1576200000.0
2007-08-24 20:26:00,96.685,96.69,96.66,96.67,1218600002.0
2007-08-24 20:27:00,96.67,96.67,96.66,96.67,1201899991.0
2007-08-24 20:28:00,96.67,96.67,96.67,96.67,84000000.0
2007-08-24 20:29:00,96.67,96.73,96.67,96.73,1834700010.0
2007-08-24 20:30:00,96.74,96.74,96.65,96.66,1587799994.0
2007-08-24 20:31:00,96.66,96.66,96.65,96.65,577400000.0
2007-08-24 20:32:00,96.65,96.66,96.6,96.61,1684900003.0
2007-08-24 20:33:00,96.61,96.62,96.6,96.61,861299990.0
2007-08-24 20:34:00,96.61,96.64,96.61,96.64,770800014.0
2007-08-24 20:35:00,96.64,96.65,96.62,96.64,976499994.0
2007-08-24 20:36:00,96.65,96.65,96.64,96.64,685699983.0
2007-08-24 20:37:00,96.66,96.66,96.65,96.65,484799997.0
2007-08-24 20:38:00,96.65,96.65,96.64,96.64,135499996.0
2007-08-24 20:39:00,96.64,96.65,96.62,96.62,555599994.0
2007-08-24 20:40:00,96.63,96.63,96.61,96.62,704700006.0
2007-08-24 20:41:00,96.62,96.62,96.57,96.59,802299997.0
2007-08-24 20:42:00,96.58,96.59,96.57,96.58,440400005.0
2007-08-24 20:43:00,96.58,96.6,96.58,96.6,668899994.0
2007-08-24 20:44:00,96.61,96.63,96.61,96.63,1041700012.0
2007-08-24 20:45:00,96.63,96.63,96.62,96.62,579600003.0
2007-08-24 20:46:00,96.62,96.62,96.6,96.62,496899996.0
2007-08-24 20:47:00,96.62,96.62,96.6,96.62,871700002.0
2007-08-24 20:48:00,96.62,96.62,96.6,96.61,454100001.0
2007-08-24 20:49:00,96.61,96.66,96.61,96.65,1649100006.0
2007-08-24 20:50:00,96.65,96.67,96.63,96.64,1447299995.0
2007-08-24 20:51:00,96.64,96.67,96.64,96.66,1051299996.0
2007-08-24 20:52:00,96.66,96.67,96.65,96.66,1107999992.0
2007-08-24 20:53:00,96.66,96.66,96.65,96.66,390099991.0
2007-08-24 20:54:00,96.66,96.69,96.655,96.68,1114099996.0
2007-08-24 20:55:00,96.68,96.735,96.67,96.73,1548899998.0
2007-08-24 20:56:00,96.72,96.73,96.67,96.67,789299991.0
2007-08-24 20:57:00,96.65,96.69,96.65,96.67,789299991.0
2007-08-24 20:58:00,96.67,96.68,96.65,96.66,926299994.0
2007-08-24 20:59:00,96.66,96.7,96.64,96.685,2146199988.0
2007-08-24 21:00:00,96.69,96.71,96.67,96.675,2045000003.0
2007-08-24 21:01:00,96.675,96.69,96.67,96.69,1170899979.0
2007-08-24 21:02:00,96.69,96.7,96.68,96.68,727499987.0
2007-08-24 21:03:00,96.68,96.7,96.68,96.685,413999993.0
2007-08-24 21:04:00,96.69,96.69,96.68,96.68,295599999.0
2007-08-24 21:05:00,96.69,96.7,96.68,96.69,201399999.0
2007-08-24 21:06:00,96.69,96.69,96.67,96.68,143500002.0
2007-08-24 21:07:00,96.68,96.68,96.67,96.67,341700005.0
2007-08-24 21:08:00,96.67,96.68,96.67,96.68,600199992.0
2007-08-24 21:09:00,96.68,96.68,96.65,96.67,362199999.0
2007-08-24 21:10:00,96.67,96.68,96.67,96.68,169100000.0
2007-08-24 21:11:00,96.68,96.69,96.67,96.68,406500000.0
2007-08-24 21:12:00,96.675,96.71,96.65,96.7,816899994.0
2007-08-24 21:13:00,96.7,96.72,96.69,96.7,690299997.0
2007-08-24 21:14:00,96.71,96.72,96.69,96.72,913599986.0
2007-08-24 21:15:00,96.72,96.73,96.7,96.71,649699996.0
2007-08-24 21:16:00,96.71,96.71,96.69,96.7,364100002.0
2007-08-24 21:17:00,96.7,96.7,96.68,96.69,545399994.0
2007-08-24 21:18:00,96.69,96.69,96.69,96.69,145199996.0
2007-08-24 21:19:00,96.69,96.7,96.68,96.69,483300000.0
2007-08-24 21:20:00,96.69,96.69,96.67,96.69,529800000.0
2007-08-24 21:21:00,96.69,96.7,96.68,96.69,231600004.0
2007-08-24 21:22:00,96.69,96.7,96.675,96.68,254899997.0
2007-08-24 21:23:00,96.68,96.69,96.67,96.67,256599998.0
2007-08-24 21:24:00,96.67,96.68,96.67,96.67,365899995.0
2007-08-24 21:25:00,96.67,96.7,96.67,96.69,463400002.0
2007-08-24 21:26:00,96.69,96.71,96.69,96.69,767399999.0
2007-08-24 21:27:00,96.69,96.72,96.69,96.71,432799999.0
2007-08-24 21:28:00,96.71,96.72,96.705,96.71,128000000.0
2007-08-24 21:29:00,96.71,96.72,96.71,96.72,75400000.0
2007-08-24 21:30:00,96.72,96.74,96.7,96.73,567799999.0
2007-08-24 21:31:00,96.73,96.75,96.72,96.75,412000000.0
2007-08-24 21:32:00,96.75,96.75,96.71,96.72,1050899995.0
2007-08-24 21:33:00,96.72,96.73,96.7,96.72,1128099999.0
2007-08-24 21:34:00,96.71,96.72,96.69,96.71,455900004.0
2007-08-24 21:35:00,96.71,96.74,96.71,96.72,586399998.0
2007-08-24 21:36:00,96.72,96.74,96.72,96.74,756300000.0
2007-08-24 21:37:00,96.74,96.76,96.73,96.745,427200000.0
2007-08-24 21:38:00,96.75,96.77,96.74,96.76,459900001.0
2007-08-24 21:39:00,96.755,96.79,96.74,96.78,1056199996.0
2007-08-24 21:40:00,96.775,96.8,96.76,96.78,1169500000.0
2007-08-24 21:41:00,96.79,96.81,96.77,96.78,577099992.0
2007-08-24 21:42:00,96.79,96.81,96.78,96.8,1028000006.0
2007-08-24 21:43:00,96.81,96.81,96.78,96.8,926600003.0
2007-08-24 21:44:00,96.795,96.81,96.77,96.78,1232900001.0
2007-08-24 21:45:00,96.79,96.8,96.78,96.8,83999998.0
2007-08-24 21:46:00,96.8,96.8,96.78,96.79,507300001.0
2007-08-24 21:47:00,96.79,96.79,96.77,96.79,1004000003.0
2007-08-24 21:48:00,96.79,96.79,96.78,96.78,307999987.0
2007-08-24 21:49:00,96.78,96.8,96.78,96.795,321599997.0
2007-08-24 21:50:00,96.8,96.81,96.8,96.81,185600000.0
2007-08-24 21:51:00,96.805,96.85,96.8,96.85,1179400005.0
2007-08-24 21:52:00,96.85,96.88,96.84,96.845,1415400007.0
2007-08-24 21:53:00,96.845,96.85,96.825,96.84,554099999.0
2007-08-24 21:54:00,96.84,96.85,96.83,96.83,160800000.0
2007-08-24 21:55:00,96.83,96.83,96.8,96.8,425300001.0
2007-08-24 21:56:00,96.8,96.81,96.8,96.81,520900002.0
2007-08-24 21:57:00,96.81,96.83,96.81,96.82,368400000.0
2007-08-24 21:58:00,96.82,96.84,96.8,96.835,899900003.0
2007-08-24 21:59:00,96.84,96.85,96.83,96.83,812999993.0
2007-08-24 22:00:00,96.83,96.85,96.825,96.84,839500000.0
2007-08-24 22:01:00,96.84,96.86,96.83,96.86,414399998.0
2007-08-24 22:02:00,96.86,96.86,96.81,96.815,438199997.0
2007-08-24 22:03:00,96.815,96.83,96.815,96.83,452900000.0
2007-08-24 22:04:00,96.83,96.83,96.8,96.8,382499998.0
2007-08-24 22:05:00,96.81,96.82,96.79,96.8,730099997.0
2007-08-24 22:06:00,96.8,96.8,96.78,96.795,464099996.0
2007-08-24 22:07:00,96.8,96.8,96.79,96.8,82500000.0
2007-08-24 22:08:00,96.81,96.84,96.81,96.82,389899994.0
2007-08-24 22:09:00,96.82,96.84,96.82,96.83,574900001.0
2007-08-24 22:10:00,96.83,96.84,96.83,96.84,112000000.0
2007-08-24 22:11:00,96.84,96.85,96.83,96.84,187300000.0
2007-08-24 22:12:00,96.85,96.85,96.83,96.83,325099999.0
2007-08-24 22:13:00,96.84,96.84,96.83,96.835,235899999.0
2007-08-24 22:14:00,96.835,96.835,96.83,96.83,164000000.0
2007-08-24 22:15:00,96.83,96.83,96.8,96.83,356299999.0
2007-08-24 22:16:00,96.83,96.83,96.79,96.79,126699999.0
2007-08-24 22:17:00,96.81,96.82,96.8,96.82,282799997.0
2007-08-24 22:18:00,96.82,96.825,96.81,96.82,183400000.0
2007-08-24 22:19:00,96.81,96.82,96.81,96.82,124700000.0
2007-08-24 22:20:00,96.825,96.83,96.81,96.815,161500000.0
2007-08-24 22:21:00,96.81,96.815,96.8,96.81,150300001.0
2007-08-24 22:22:00,96.81,96.82,96.78,96.82,282599998.0
2007-08-24 22:23:00,96.83,96.85,96.82,96.85,198300000.0
2007-08-24 22:24:00,96.85,96.85,96.83,96.85,295100000.0
2007-08-24 22:25:00,96.85,96.86,96.83,96.85,181500000.0
2007-08-24 22:26:00,96.85,96.85,96.83,96.84,588599999.0
2007-08-24 22:27:00,96.84,96.86,96.84,96.85,221999999.0
2007-08-24 22:28:00,96.85,96.86,96.84,96.85,786899996.0
2007-08-24 22:29:00,96.85,96.87,96.83,96.86,804999997.0
2007-08-24 22:30:00,96.86,96.87,96.83,96.86,362000001.0
2007-08-24 22:31:00,96.86,96.86,96.845,96.85,332000000.0
2007-08-24 22:32:00,96.85,96.86,96.85,96.85,315200000.0
2007-08-24 22:33:00,96.85,96.88,96.84,96.86,309600000.0
2007-08-24 22:34:00,96.86,96.88,96.84,96.85,276599995.0
2007-08-24 22:35:00,96.84,96.85,96.84,96.85,161600000.0
2007-08-24 22:36:00,96.845,96.845,96.84,96.84,46500000.0
2007-08-24 22:37:00,96.83,96.83,96.82,96.83,132499999.0
2007-08-24 22:38:00,96.83,96.83,96.83,96.83,58400000.0
2007-08-24 22:39:00,96.825,96.825,96.8,96.805,332999997.0
2007-08-24 22:40:00,96.805,96.81,96.79,96.8,135200000.0
2007-08-24 22:41:00,96.805,96.84,96.79,96.83,487800000.0
2007-08-24 22:42:00,96.825,96.86,96.79,96.82,406100001.0
2007-08-24 22:43:00,96.82,96.86,96.82,96.855,358699996.0
2007-08-24 22:44:00,96.84,96.87,96.83,96.86,472999999.0
2007-08-24 22:45:00,96.865,96.9,96.85,96.87,685000000.0
2007-08-24 22:46:00,96.87,96.88,96.85,96.87,375100000.0
2007-08-24 22:47:00,96.87,96.88,96.85,96.85,463000004.0
2007-08-24 22:48:00,96.84,96.895,96.84,96.885,278300002.0
2007-08-24 22:49:00,96.88,96.905,96.87,96.89,296899999.0
2007-08-24 22:50:00,96.895,96.895,96.885,96.89,77600000.0
2007-08-24 22:51:00,96.9,96.91,96.895,96.9,280000000.0
2007-08-24 22:52:00,96.9,96.91,96.9,96.9,58400000.0
2007-08-24 22:53:00,96.9,96.92,96.89,96.91,516300005.0
2007-08-24 22:54:00,96.89,96.93,96.89,96.91,528099999.0
2007-08-24 22:55:00,96.94,96.95,96.91,96.935,351500000.0
2007-08-24 22:56:00,96.935,96.95,96.93,96.94,251399996.0
2007-08-24 22:57:00,96.95,96.95,96.95,96.95,16000000.0
2007-08-24 22:58:00,96.95,96.95,96.94,96.95,161600000.0
2007-08-24 22:59:00,96.96,96.96,96.94,96.95,113600000.0
2007-08-26 23:00:00,96.923,96.923,96.887,96.9,80900000.0
2007-08-26 23:01:00,96.915,96.915,96.884,96.884,6400000.0
2007-08-26 23:02:00,96.88,96.898,96.838,96.87,99699999.0
2007-08-26 23:03:00,96.874,96.915,96.868,96.915,94400001.0
2007-08-26 23:04:00,96.91,96.91,96.862,96.862,104500002.0
2007-08-26 23:05:00,96.891,96.902,96.868,96.872,176000000.0
2007-08-26 23:06:00,96.873,96.899,96.865,96.899,122000001.0
2007-08-26 23:07:00,96.894,96.894,96.85,96.85,104800000.0
2007-08-26 23:08:00,96.878,96.904,96.875,96.904,9400000.0
2007-08-26 23:09:00,96.896,96.902,96.869,96.875,167100000.0
2007-08-26 23:10:00,96.872,96.906,96.859,96.859,88000000.0
2007-08-26 23:11:00,96.868,96.891,96.858,96.861,147100001.0
2007-08-26 23:12:00,96.9,96.9,96.876,96.876,41400000.0
2007-08-26 23:13:00,96.885,96.9,96.859,96.886,231900000.0
2007-08-26 23:14:00,96.868,96.901,96.868,96.884,86200000.0
2007-08-26 23:15:00,96.89,96.901,96.89,96.895,11200000.0
2007-08-26 23:16:00,96.892,96.899,96.844,96.863,108600000.0
2007-08-26 23:17:00,96.876,96.908,96.876,96.885,89500000.0
2007-08-26 23:18:00,96.885,96.9,96.885,96.9,142600001.0
2007-08-26 23:19:00,96.888,96.888,96.862,96.877,178300001.0
2007-08-26 23:20:00,96.89,96.898,96.879,96.894,140800000.0
2007-08-26 23:21:00,96.9,96.9,96.9,96.9,800000.0
2007-08-26 23:22:00,96.894,96.894,96.868,96.868,39400000.0
2007-08-26 23:23:00,96.896,96.917,96.896,96.917,53400002.0
2007-08-26 23:24:00,96.905,96.91,96.89,96.9,244300000.0
2007-08-26 23:25:00,96.91,96.91,96.877,96.877,171400003.0
2007-08-26 23:26:00,96.9,96.9,96.9,96.9,4000000.0
2007-08-26 23:27:00,96.902,96.916,96.888,96.905,265800000.0
2007-08-26 23:28:00,96.91,96.91,96.91,96.91,6400000.0
2007-08-26 23:29:00,96.91,96.94,96.91,96.94,4000000.0
2007-08-26 23:30:00,96.916,96.942,96.849,96.849,111499999.0
2007-08-26 23:31:00,96.871,96.888,96.839,96.888,227699997.0
2007-08-26 23:32:00,96.865,96.88,96.859,96.878,201899999.0
2007-08-26 23:33:00,96.903,96.903,96.863,96.875,123000001.0
2007-08-26 23:34:00,96.89,96.89,96.828,96.887,291799998.0
2007-08-26 23:35:00,96.87,96.87,96.86,96.87,4000000.0
2007-08-26 23:36:00,96.87,96.87,96.87,96.87,2400000.0
2007-08-26 23:37:00,96.85,96.9,96.85,96.87,9600000.0
2007-08-26 23:38:00,96.878,96.899,96.863,96.897,503700007.0
2007-08-26 23:39:00,96.897,96.898,96.869,96.89,1021700004.0
2007-08-26 23:40:00,96.87,96.87,96.87,96.87,2400000.0
2007-08-26 23:41:00,96.87,96.88,96.87,96.87,3200000.0
2007-08-26 23:42:00,96.92,96.94,96.87,96.87,12000000.0
2007-08-26 23:43:00,96.9,96.9,96.9,96.9,3200000.0
2007-08-26 23:44:00,96.9,96.91,96.9,96.91,3200000.0
2007-08-26 23:45:00,96.904,96.938,96.9,96.9,287900000.0
2007-08-26 23:46:00,96.9,96.92,96.9,96.92,6400000.0
2007-08-26 23:47:00,96.9,96.9,96.9,96.9,800000.0
2007-08-26 23:48:00,96.9,96.92,96.9,96.92,2400000.0
2007-08-26 23:49:00,96.9,96.9,96.9,96.9,800000.0
2007-08-26 23:50:00,96.894,96.921,96.894,96.918,318100003.0
2007-08-26 23:51:00,96.9,96.9,96.9,96.9,800000.0
2007-08-26 23:52:00,96.915,96.933,96.909,96.916,206700002.0
2007-08-26 23:53:00,96.92,96.92,96.92,96.92,800000.0
2007-08-26 23:54:00,96.92,96.92,96.92,96.92,800000.0
2007-08-26 23:55:00,96.9,96.9,96.9,96.9,1600000.0
2007-08-26 23:56:00,96.87,96.9,96.87,96.87,4000000.0
2007-08-26 23:57:00,96.87,96.94,96.85,96.87,12000000.0
2007-08-26 23:58:00,96.88,96.95,96.85,96.87,11200000.0
2007-08-26 23:59:00,96.85,96.86,96.85,96.86,1600000.0
2007-08-27 00:00:00,96.87,96.88,96.86,96.87,7800000.0
2007-08-27 00:01:00,96.85,96.91,96.85,96.88,13200000.0
2007-08-27 00:02:00,96.86,96.86,96.85,96.85,3200000.0
2007-08-27 00:03:00,96.85,96.85,96.85,96.85,1600000.0
2007-08-27 00:04:00,96.88,96.93,96.88,96.9,20800000.0
2007-08-27 00:05:00,96.881,96.923,96.881,96.908,70300000.0
2007-08-27 00:06:00,96.91,96.91,96.87,96.87,29600000.0
2007-08-27 00:07:00,96.88,96.88,96.83,96.87,28100000.0
2007-08-27 00:08:00,96.88,96.9,96.87,96.89,111500000.0
2007-08-27 00:09:00,96.9,96.9,96.89,96.9,148000002.0
2007-08-27 00:10:00,96.9,96.9,96.86,96.87,360600005.0
2007-08-27 00:11:00,96.87,96.89,96.87,96.89,164600003.0
2007-08-27 00:12:00,96.89,96.92,96.88,96.9,114400002.0
2007-08-27 00:13:00,96.9,96.91,96.88,96.88,302199996.0
2007-08-27 00:14:00,96.88,96.92,96.88,96.89,138699999.0
2007-08-27 00:15:00,96.93,96.93,96.9,96.9,63599999.0
2007-08-27 00:16:00,96.9,96.9,96.9,96.9,62000000.0
2007-08-27 00:17:00,96.9,96.94,96.9,96.93,75199999.0
2007-08-27 00:18:00,96.93,96.93,96.92,96.92,45300000.0
2007-08-27 00:19:00,96.928,96.94,96.911,96.925,506500002.0
2007-08-27 00:20:00,96.9,96.9,96.9,96.9,14300000.0
2007-08-27 00:21:00,96.9,96.9,96.89,96.9,121600003.0
2007-08-27 00:22:00,96.89,96.9,96.89,96.89,159300002.0
2007-08-27 00:23:00,96.88,96.9,96.88,96.9,138300001.0
2007-08-27 00:24:00,96.89,96.9,96.89,96.9,138400000.0
2007-08-27 00:25:00,96.91,96.94,96.9,96.93,322299994.0
2007-08-27 00:26:00,96.93,96.94,96.92,96.94,248800000.0
2007-08-27 00:27:00,96.94,96.94,96.92,96.94,373300003.0
2007-08-27 00:28:00,96.95,97.03,96.95,96.99,1158100005.0
2007-08-27 00:29:00,96.97,97.03,96.97,97.01,535500000.0
2007-08-27 00:30:00,97.02,97.03,96.99,97.03,305800002.0
2007-08-27 00:31:00,97.03,97.07,97.02,97.04,535200001.0
2007-08-27 00:32:00,97.03,97.04,97.01,97.01,91200000.0
2007-08-27 00:33:00,97.01,97.04,96.99,97.02,433700005.0
2007-08-27 00:34:00,97.01,97.03,97.0,97.02,527600002.0
2007-08-27 00:35:00,97.04,97.04,97.01,97.02,356099999.0
2007-08-27 00:36:00,97.02,97.03,97.02,97.03,75799999.0
2007-08-27 00:37:00,97.03,97.08,97.01,97.05,422999993.0
2007-08-27 00:38:00,97.05,97.07,97.03,97.07,153200000.0
2007-08-27 00:39:00,97.07,97.07,97.03,97.05,209299997.0
2007-08-27 00:40:00,97.04,97.11,97.04,97.09,565300001.0
2007-08-27 00:41:00,97.09,97.11,97.08,97.1,602999999.0
2007-08-27 00:42:00,97.1,97.13,97.1,97.11,334400000.0
2007-08-27 00:43:00,97.12,97.14,97.11,97.12,203500000.0
2007-08-27 00:44:00,97.14,97.17,97.13,97.17,439400003.0
2007-08-27 00:45:00,97.15,97.18,97.1,97.11,451999997.0
2007-08-27 00:46:00,97.1,97.14,97.08,97.1,858799992.0
2007-08-27 00:47:00,97.1,97.1,97.08,97.08,199900002.0
2007-08-27 00:48:00,97.09,97.09,97.05,97.06,681300000.0
2007-08-27 00:49:00,97.07,97.08,97.05,97.06,310400008.0
2007-08-27 00:50:00,97.06,97.09,97.06,97.09,413099998.0
2007-08-27 00:51:00,97.09,97.13,97.09,97.1,451700000.0
2007-08-27 00:52:00,97.1,97.1,97.08,97.08,101100001.0
2007-08-27 00:53:00,97.08,97.12,97.08,97.11,250999997.0
2007-08-27 00:54:00,97.11,97.12,97.07,97.08,281899999.0
2007-08-27 00:55:00,97.08,97.12,97.08,97.11,174199999.0
2007-08-27 00:56:00,97.11,97.13,97.1,97.12,265500002.0
2007-08-27 00:57:00,97.13,97.14,97.12,97.12,148700005.0
2007-08-27 00:58:00,97.12,97.14,97.12,97.12,137700003.0
2007-08-27 00:59:00,97.12,97.14,97.1,97.11,1125399977.0
2007-08-27 01:00:00,97.11,97.13,97.11,97.11,523999996.0
2007-08-27 01:01:00,97.11,97.14,97.11,97.13,528600000.0
2007-08-27 01:02:00,97.14,97.17,97.12,97.15,533899995.0
2007-08-27 01:03:00,97.14,97.16,97.12,97.13,371800000.0
2007-08-27 01:04:00,97.14,97.15,97.14,97.15,75200000.0
2007-08-27 01:05:00,97.13,97.15,97.12,97.13,339600002.0
2007-08-27 01:06:00,97.13,97.14,97.11,97.12,499800007.0
2007-08-27 01:07:00,97.12,97.16,97.12,97.15,692800004.0
2007-08-27 01:08:00,97.15,97.17,97.15,97.16,178799999.0
2007-08-27 01:09:00,97.17,97.18,97.13,97.14,297600002.0
2007-08-27 01:10:00,97.14,97.16,97.13,97.14,167200003.0
2007-08-27 01:11:00,97.14,97.16,97.13,97.13,204299999.0
2007-08-27 01:12:00,97.135,97.17,97.13,97.16,363200003.0
2007-08-27 01:13:00,97.16,97.16,97.14,97.15,57400000.0
2007-08-27 01:14:00,97.15,97.15,97.15,97.15,44800000.0
2007-08-27 01:15:00,97.15,97.15,97.15,97.15,24800000.0
2007-08-27 01:16:00,97.13,97.16,97.13,97.15,59200000.0
2007-08-27 01:17:00,97.14,97.17,97.14,97.17,192500001.0
2007-08-27 01:18:00,97.17,97.17,97.14,97.14,112399999.0
2007-08-27 01:19:00,97.14,97.15,97.12,97.15,150899999.0
2007-08-27 01:20:00,97.14,97.14,97.1,97.1,405900001.0
2007-08-27 01:21:00,97.11,97.13,97.1,97.125,153700000.0
2007-08-27 01:22:00,97.12,97.12,97.07,97.09,273699999.0
2007-08-27 01:23:00,97.095,97.11,97.08,97.1,269899999.0
2007-08-27 01:24:00,97.095,97.1,97.09,97.09,93600000.0
2007-08-27 01:25:00,97.095,97.1,97.04,97.07,316100000.0
2007-08-27 01:26:00,97.06,97.07,97.02,97.03,486300001.0
2007-08-27 01:27:00,97.04,97.06,97.02,97.06,317000000.0
2007-08-27 01:28:00,97.065,97.11,97.05,97.08,392400007.0
2007-08-27 01:29:00,97.11,97.13,97.08,97.08,886500001.0
2007-08-27 01:30:00,97.08,97.18,97.08,97.18,659199999.0
2007-08-27 01:31:00,97.18,97.18,97.13,97.15,499899999.0
2007-08-27 01:32:00,97.15,97.16,97.13,97.16,361599999.0
2007-08-27 01:33:00,97.16,97.16,97.09,97.1,447100001.0
2007-08-27 01:34:00,97.11,97.16,97.09,97.16,391000002.0
2007-08-27 01:35:00,97.155,97.16,97.13,97.155,397999997.0
2007-08-27 01:36:00,97.16,97.16,97.13,97.15,189700000.0
2007-08-27 01:37:00,97.15,97.16,97.15,97.16,21600000.0
2007-08-27 01:38:00,97.16,97.16,97.12,97.135,297600001.0
2007-08-27 01:39:00,97.14,97.14,97.09,97.09,866099999.0
2007-08-27 01:40:00,97.1,97.12,97.09,97.11,273300001.0
2007-08-27 01:41:00,97.11,97.13,97.09,97.12,319900000.0
2007-08-27 01:42:00,97.12,97.12,97.095,97.1,212800000.0
2007-08-27 01:43:00,97.08,97.12,97.08,97.105,282100000.0
2007-08-27 01:44:00,97.08,97.105,97.08,97.1,109200000.0
2007-08-27 01:45:00,97.1,97.145,97.09,97.14,513000001.0
2007-08-27 01:46:00,97.14,97.155,97.13,97.15,91200000.0
2007-08-27 01:47:00,97.15,97.17,97.13,97.17,380400000.0
2007-08-27 01:48:00,97.17,97.2,97.13,97.19,439600000.0
2007-08-27 01:49:00,97.195,97.22,97.18,97.21,883200000.0
2007-08-27 01:50:00,97.22,97.22,97.17,97.21,940399999.0
2007-08-27 01:51:00,97.21,97.21,97.16,97.18,909400000.0
2007-08-27 01:52:00,97.17,97.21,97.17,97.19,372199999.0
2007-08-27 01:53:00,97.19,97.2,97.17,97.185,229099999.0
2007-08-27 01:54:00,97.18,97.19,97.16,97.17,349300000.0
2007-08-27 01:55:00,97.17,97.18,97.135,97.15,994599999.0
2007-08-27 01:56:00,97.15,97.17,97.14,97.16,466599998.0
2007-08-27 01:57:00,97.16,97.18,97.16,97.17,98400000.0
2007-08-27 01:58:00,97.17,97.17,97.12,97.145,397900002.0
2007-08-27 01:59:00,97.145,97.17,97.12,97.145,373100001.0
2007-08-27 02:00:00,97.14,97.165,97.12,97.15,864700007.0
2007-08-27 02:01:00,97.13,97.16,97.12,97.16,352900002.0
2007-08-27 02:02:00,97.16,97.16,97.12,97.14,910599995.0
2007-08-27 02:03:00,97.14,97.15,97.12,97.12,619100000.0
2007-08-27 02:04:00,97.13,97.15,97.11,97.145,417500001.0
2007-08-27 02:05:00,97.145,97.16,97.14,97.155,335700001.0
2007-08-27 02:06:00,97.155,97.17,97.12,97.17,676399997.0
2007-08-27 02:07:00,97.165,97.18,97.14,97.16,593400000.0
2007-08-27 02:08:00,97.15,97.16,97.15,97.16,193600000.0
2007-08-27 02:09:00,97.17,97.17,97.165,97.165,68100000.0
2007-08-27 02:10:00,97.16,97.17,97.15,97.155,453999999.0
2007-08-27 02:11:00,97.16,97.16,97.15,97.15,409199999.0
2007-08-27 02:12:00,97.14,97.15,97.1,97.12,757399997.0
2007-08-27 02:13:00,97.11,97.15,97.11,97.15,559600003.0
2007-08-27 02:14:00,97.15,97.16,97.14,97.14,449800002.0
2007-08-27 02:15:00,97.14,97.15,97.13,97.13,562200000.0
2007-08-27 02:16:00,97.13,97.13,97.12,97.12,443099994.0
2007-08-27 02:17:00,97.13,97.13,97.12,97.13,187000000.0
2007-08-27 02:18:00,97.13,97.13,97.12,97.12,164299999.0
2007-08-27 02:19:00,97.12,97.17,97.12,97.14,692799998.0
2007-08-27 02:20:00,97.14,97.16,97.135,97.16,431100001.0
2007-08-27 02:21:00,97.16,97.16,97.13,97.16,378100000.0
2007-08-27 02:22:00,97.16,97.17,97.15,97.15,261400000.0
2007-08-27 02:23:00,97.15,97.15,97.13,97.14,306400000.0
2007-08-27 02:24:00,97.14,97.15,97.13,97.15,665400001.0
2007-08-27 02:25:00,97.14,97.15,97.12,97.13,840499993.0
2007-08-27 02:26:00,97.14,97.19,97.13,97.18,1764099992.0
2007-08-27 02:27:00,97.19,97.19,97.17,97.17,783900006.0
2007-08-27 02:28:00,97.18,97.18,97.16,97.17,811300005.0
2007-08-27 02:29:00,97.17,97.18,97.15,97.16,701199993.0
2007-08-27 02:30:00,97.17,97.17,97.16,97.16,428799987.0
2007-08-27 02:31:00,97.15,97.18,97.15,97.18,529600000.0
2007-08-27 02:32:00,97.175,97.175,97.15,97.17,529600000.0
2007-08-27 02:33:00,97.17,97.17,97.15,97.16,1053899995.0
2007-08-27 02:34:00,97.155,97.16,97.15,97.15,366999997.0
2007-08-27 02:35:00,97.15,97.15,97.09,97.1,1145299997.0
2007-08-27 02:36:00,97.11,97.12,97.09,97.11,1468099998.0
2007-08-27 02:37:00,97.11,97.13,97.1,97.12,367600004.0
2007-08-27 02:38:00,97.13,97.13,97.1,97.11,389000000.0
2007-08-27 02:39:00,97.1,97.12,97.1,97.11,372299997.0
2007-08-27 02:40:00,97.11,97.12,97.09,97.11,464000000.0
2007-08-27 02:41:00,97.11,97.12,97.09,97.11,354800000.0
2007-08-27 02:42:00,97.11,97.11,97.09,97.11,215300000.0
2007-08-27 02:43:00,97.11,97.13,97.11,97.13,402200000.0
2007-08-27 02:44:00,97.13,97.13,97.115,97.115,402400002.0
2007-08-27 02:45:00,97.115,97.115,97.09,97.1,688299996.0
2007-08-27 02:46:00,97.1,97.1,97.09,97.09,400700001.0
2007-08-27 02:47:00,97.09,97.1,97.08,97.095,451099998.0
2007-08-27 02:48:00,97.08,97.11,97.08,97.1,709299996.0
2007-08-27 02:49:00,97.1,97.105,97.09,97.1,241300000.0
2007-08-27 02:50:00,97.1,97.1,97.09,97.09,144399999.0
2007-08-27 02:51:00,97.09,97.09,97.07,97.08,172599999.0
2007-08-27 02:52:00,97.08,97.1,97.07,97.1,261799998.0
2007-08-27 02:53:00,97.09,97.1,97.08,97.08,303899999.0
2007-08-27 02:54:00,97.1,97.115,97.095,97.11,620199998.0
2007-08-27 02:55:00,97.11,97.13,97.08,97.11,1083000000.0
2007-08-27 02:56:00,97.105,97.11,97.09,97.09,187099997.0
2007-08-27 02:57:00,97.1,97.11,97.09,97.11,282100000.0
2007-08-27 02:58:00,97.105,97.11,97.09,97.09,146199999.0
2007-08-27 02:59:00,97.1,97.11,97.09,97.105,228299999.0
2007-08-27 03:00:00,97.11,97.11,97.09,97.1,381499998.0
2007-08-27 03:01:00,97.11,97.11,97.08,97.09,566299998.0
2007-08-27 03:02:00,97.1,97.11,97.1,97.1,277499997.0
2007-08-27 03:03:00,97.11,97.12,97.08,97.1,719199987.0
2007-08-27 03:04:00,97.1,97.11,97.09,97.11,900399993.0
2007-08-27 03:05:00,97.1,97.105,97.09,97.1,693399994.0
2007-08-27 03:06:00,97.095,97.095,97.07,97.07,520800000.0
2007-08-27 03:07:00,97.065,97.07,97.06,97.07,252800000.0
2007-08-27 03:08:00,97.07,97.075,97.05,97.07,1076300000.0
2007-08-27 03:09:00,97.07,97.09,97.04,97.07,805099990.0
2007-08-27 03:10:00,97.07,97.08,97.04,97.065,955899996.0
2007-08-27 03:11:00,97.065,97.08,97.06,97.07,462200000.0
2007-08-27 03:12:00,97.07,97.07,97.06,97.07,741300001.0
2007-08-27 03:13:00,97.07,97.08,97.06,97.07,318599998.0
2007-08-27 03:14:00,97.065,97.07,97.06,97.065,211099998.0
2007-08-27 03:15:00,97.065,97.065,97.06,97.06,108500000.0
2007-08-27 03:16:00,97.06,97.07,97.05,97.07,123899999.0
2007-08-27 03:17:00,97.065,97.07,97.06,97.07,255799997.0
2007-08-27 03:18:00,97.07,97.07,97.04,97.05,875800001.0
2007-08-27 03:19:00,97.06,97.06,97.03,97.05,274699999.0
2007-08-27 03:20:00,97.05,97.05,97.03,97.035,293299996.0
2007-08-27 03:21:00,97.03,97.04,97.01,97.025,680699997.0
2007-08-27 03:22:00,97.02,97.025,96.98,96.98,636699997.0
2007-08-27 03:23:00,97.0,97.005,96.97,96.99,1163299991.0
2007-08-27 03:24:00,97.0,97.01,96.98,96.98,657900007.0
2007-08-27 03:25:00,96.98,97.0,96.96,96.985,617100000.0
2007-08-27 03:26:00,96.98,96.99,96.97,96.985,909400007.0
2007-08-27 03:27:00,96.98,96.995,96.97,96.98,641899990.0
2007-08-27 03:28:00,96.99,96.99,96.94,96.965,800800001.0
2007-08-27 03:29:00,96.96,96.96,96.93,96.94,564400000.0
2007-08-27 03:30:00,96.95,96.96,96.92,96.96,1546999996.0
2007-08-27 03:31:00,96.96,96.97,96.94,96.96,1107200002.0
2007-08-27 03:32:00,96.96,96.96,96.95,96.95,320800000.0
2007-08-27 03:33:00,96.95,96.95,96.92,96.92,864299997.0
2007-08-27 03:34:00,96.92,96.93,96.895,96.93,801800002.0
2007-08-27 03:35:00,96.925,96.925,96.88,96.89,725399999.0
2007-08-27 03:36:00,96.87,96.88,96.85,96.865,1326599999.0
2007-08-27 03:37:00,96.86,96.88,96.82,96.855,1538499998.0
2007-08-27 03:38:00,96.855,96.86,96.84,96.86,450999993.0
2007-08-27 03:39:00,96.86,96.87,96.84,96.84,1258099997.0
2007-08-27 03:40:00,96.84,96.85,96.83,96.83,727799998.0
2007-08-27 03:41:00,96.83,96.83,96.79,96.79,1598699990.0
2007-08-27 03:42:00,96.78,96.79,96.7,96.71,1435499991.0
2007-08-27 03:43:00,96.705,96.74,96.7,96.72,1519799994.0
2007-08-27 03:44:00,96.73,96.73,96.69,96.7,1297899993.0
2007-08-27 03:45:00,96.69,96.72,96.68,96.705,1219399996.0
2007-08-27 03:46:00,96.71,96.74,96.69,96.73,1459400004.0
2007-08-27 03:47:00,96.73,96.75,96.72,96.72,1703200013.0
2007-08-27 03:48:00,96.72,96.75,96.71,96.75,994400009.0
2007-08-27 03:49:00,96.74,96.74,96.71,96.72,822600000.0
2007-08-27 03:50:00,96.73,96.74,96.72,96.73,134200000.0
2007-08-27 03:51:00,96.73,96.74,96.71,96.73,491200002.0
2007-08-27 03:52:00,96.73,96.73,96.72,96.72,101600000.0
2007-08-27 03:53:00,96.72,96.73,96.72,96.72,305200000.0
2007-08-27 03:54:00,96.73,96.75,96.72,96.735,1411499987.0
2007-08-27 03:55:00,96.73,96.74,96.69,96.71,740099995.0
2007-08-27 03:56:00,96.72,96.725,96.71,96.72,390999997.0
2007-08-27 03:57:00,96.72,96.74,96.72,96.735,690199996.0
2007-08-27 03:58:00,96.735,96.735,96.72,96.735,193500000.0
2007-08-27 03:59:00,96.735,96.75,96.72,96.735,670400001.0
2007-08-27 04:00:00,96.73,96.74,96.72,96.74,789899997.0
2007-08-27 04:01:00,96.74,96.76,96.74,96.76,547900000.0
2007-08-27 04:02:00,96.76,96.79,96.73,96.79,1471599996.0
2007-08-27 04:03:00,96.79,96.82,96.78,96.82,1522999999.0
2007-08-27 04:04:00,96.82,96.83,96.81,96.83,1345899982.0
2007-08-27 04:05:00,96.83,96.88,96.81,96.87,1776999988.0
2007-08-27 04:06:00,96.87,96.92,96.85,96.91,1058600001.0
2007-08-27 04:07:00,96.91,96.91,96.87,96.87,772099998.0
2007-08-27 04:08:00,96.875,96.89,96.87,96.88,541500004.0
2007-08-27 04:09:00,96.88,96.89,96.875,96.88,847299999.0
2007-08-27 04:10:00,96.88,96.89,96.86,96.88,753499990.0
2007-08-27 04:11:00,96.88,96.9,96.87,96.88,326199998.0
2007-08-27 04:12:00,96.88,96.895,96.88,96.895,377199992.0
2007-08-27 04:13:00,96.895,96.895,96.88,96.88,345500001.0
2007-08-27 04:14:00,96.88,96.88,96.85,96.85,776100008.0
2007-08-27 04:15:00,96.85,96.86,96.84,96.845,314000000.0
2007-08-27 04:16:00,96.83,96.84,96.81,96.82,314100000.0
2007-08-27 04:17:00,96.82,96.83,96.78,96.78,1075700001.0
2007-08-27 04:18:00,96.78,96.82,96.78,96.82,677499999.0
2007-08-27 04:19:00,96.82,96.82,96.81,96.82,169600000.0
2007-08-27 04:20:00,96.82,96.82,96.8,96.8,117200000.0
2007-08-27 04:21:00,96.8,96.835,96.8,96.835,245300000.0
2007-08-27 04:22:00,96.84,96.84,96.83,96.83,222400000.0
2007-08-27 04:23:00,96.83,96.84,96.83,96.84,82400000.0
2007-08-27 04:24:00,96.825,96.836,96.808,96.82,206400000.0
2007-08-27 04:25:00,96.84,96.86,96.835,96.85,715899999.0
2007-08-27 04:26:00,96.85,96.85,96.81,96.81,524099999.0
2007-08-27 04:27:00,96.82,96.82,96.78,96.82,418499996.0
2007-08-27 04:28:00,96.82,96.84,96.81,96.84,581000000.0
2007-08-27 04:29:00,96.84,96.84,96.82,96.84,290300001.0
2007-08-27 04:30:00,96.835,96.84,96.82,96.84,310800000.0
2007-08-27 04:31:00,96.84,96.85,96.82,96.835,294200001.0
2007-08-27 04:32:00,96.835,96.85,96.83,96.83,157600000.0
2007-08-27 04:33:00,96.83,96.84,96.82,96.82,107200000.0
2007-08-27 04:34:00,96.82,96.82,96.8,96.81,294299998.0
2007-08-27 04:35:00,96.8,96.82,96.8,96.81,187799998.0
2007-08-27 04:36:00,96.81,96.83,96.81,96.825,305600003.0
2007-08-27 04:37:00,96.82,96.82,96.805,96.81,126099999.0
2007-08-27 04:38:00,96.8,96.81,96.78,96.79,577600002.0
2007-08-27 04:39:00,96.748,96.78,96.744,96.761,458400000.0
2007-08-27 04:40:00,96.795,96.8,96.795,96.8,16800000.0
2007-08-27 04:41:00,96.78,96.78,96.747,96.751,452100000.0
2007-08-27 04:42:00,96.8,96.8,96.785,96.79,47200000.0
2007-08-27 04:43:00,96.8,96.8,96.8,96.8,8000000.0
2007-08-27 04:44:00,96.8,96.805,96.79,96.8,185600000.0
2007-08-27 04:45:00,96.795,96.8,96.79,96.79,75200000.0
2007-08-27 04:46:00,96.79,96.8,96.78,96.79,233600002.0
2007-08-27 04:47:00,96.79,96.79,96.78,96.78,183200004.0
2007-08-27 04:48:00,96.78,96.79,96.78,96.79,572700001.0
2007-08-27 04:49:00,96.79,96.795,96.775,96.775,352800004.0
2007-08-27 04:50:00,96.78,96.78,96.77,96.77,124800000.0
2007-08-27 04:51:00,96.77,96.78,96.75,96.75,438400000.0
2007-08-27 04:52:00,96.745,96.745,96.72,96.73,793500000.0
2007-08-27 04:53:00,96.73,96.73,96.71,96.72,138100000.0
2007-08-27 04:54:00,96.72,96.72,96.71,96.71,98800000.0
2007-08-27 04:55:00,96.71,96.73,96.71,96.73,166599998.0
2007-08-27 04:56:00,96.73,96.755,96.73,96.73,394799999.0
2007-08-27 04:57:00,96.74,96.75,96.72,96.74,581200001.0
2007-08-27 04:58:00,96.74,96.755,96.73,96.74,379599995.0
2007-08-27 04:59:00,96.74,96.76,96.74,96.74,228499998.0
2007-08-27 05:00:00,96.74,96.76,96.74,96.74,286299998.0
2007-08-27 05:01:00,96.74,96.74,96.69,96.7,995399996.0
2007-08-27 05:02:00,96.71,96.72,96.71,96.72,231900000.0
2007-08-27 05:03:00,96.715,96.72,96.69,96.69,767800001.0
2007-08-27 05:04:00,96.7,96.7,96.65,96.67,778899998.0
2007-08-27 05:05:00,96.665,96.665,96.63,96.64,812799999.0
2007-08-27 05:06:00,96.64,96.65,96.63,96.64,525600003.0
2007-08-27 05:07:00,96.63,96.67,96.63,96.67,312699998.0
2007-08-27 05:08:00,96.67,96.67,96.64,96.66,431700001.0
2007-08-27 05:09:00,96.66,96.68,96.66,96.67,463700000.0
2007-08-27 05:10:00,96.66,96.67,96.655,96.67,206400000.0
2007-08-27 05:11:00,96.67,96.68,96.66,96.68,203900001.0
2007-08-27 05:12:00,96.68,96.68,96.66,96.67,206400000.0
2007-08-27 05:13:00,96.665,96.67,96.66,96.66,116000000.0
2007-08-27 05:14:00,96.66,96.68,96.66,96.67,559899998.0
2007-08-27 05:15:00,96.69,96.73,96.68,96.715,568700002.0
2007-08-27 05:16:00,96.72,96.72,96.7,96.72,287300000.0
2007-08-27 05:17:00,96.72,96.72,96.71,96.71,197099998.0
2007-08-27 05:18:00,96.72,96.72,96.7,96.71,365600001.0
2007-08-27 05:19:00,96.71,96.73,96.71,96.73,353600000.0
2007-08-27 05:20:00,96.725,96.73,96.7,96.7,814700009.0
2007-08-27 05:21:00,96.7,96.7,96.69,96.7,189500001.0
2007-08-27 05:22:00,96.671,96.694,96.66,96.66,267000000.0
2007-08-27 05:23:00,96.7,96.7,96.68,96.69,138000001.0
2007-08-27 05:24:00,96.7,96.72,96.7,96.7,446799999.0
2007-08-27 05:25:00,96.705,96.72,96.7,96.7,294800000.0
2007-08-27 05:26:00,96.725,96.75,96.71,96.73,238300003.0
2007-08-27 05:27:00,96.729,96.737,96.714,96.715,632600007.0
2007-08-27 05:28:00,96.73,96.76,96.73,96.75,176599999.0
2007-08-27 05:29:00,96.75,96.76,96.75,96.755,107099999.0
2007-08-27 05:30:00,96.76,96.76,96.75,96.75,33600000.0
2007-08-27 05:31:00,96.75,96.76,96.72,96.74,553499996.0
2007-08-27 05:32:00,96.74,96.75,96.74,96.75,32800000.0
2007-08-27 05:33:00,96.75,96.76,96.75,96.75,131200000.0
2007-08-27 05:34:00,96.75,96.75,96.75,96.75,4000000.0
2007-08-27 05:35:00,96.75,96.75,96.73,96.73,40800000.0
2007-08-27 05:36:00,96.73,96.74,96.72,96.72,248699999.0
2007-08-27 05:37:00,96.725,96.76,96.72,96.745,231699999.0
2007-08-27 05:38:00,96.74,96.74,96.72,96.74,219799999.0
2007-08-27 05:39:00,96.702,96.711,96.701,96.706,602000000.0
2007-08-27 05:40:00,96.72,96.745,96.72,96.74,204800001.0
2007-08-27 05:41:00,96.74,96.74,96.69,96.71,459899995.0
2007-08-27 05:42:00,96.71,96.71,96.65,96.65,664500000.0
2007-08-27 05:43:00,96.69,96.695,96.67,96.695,306199998.0
2007-08-27 05:44:00,96.69,96.69,96.66,96.66,406900003.0
2007-08-27 05:45:00,96.68,96.68,96.64,96.65,325499996.0
2007-08-27 05:46:00,96.65,96.68,96.62,96.67,666400001.0
2007-08-27 05:47:00,96.67,96.69,96.67,96.67,216600000.0
2007-08-27 05:48:00,96.67,96.68,96.64,96.68,234900001.0
2007-08-27 05:49:00,96.67,96.67,96.6,96.63,390900000.0
2007-08-27 05:50:00,96.635,96.67,96.61,96.66,767100001.0
2007-08-27 05:51:00,96.66,96.66,96.64,96.66,355300000.0
2007-08-27 05:52:00,96.66,96.66,96.66,96.66,159200000.0
2007-08-27 05:53:00,96.66,96.67,96.655,96.67,101600000.0
2007-08-27 05:54:00,96.665,96.675,96.65,96.67,278999999.0
2007-08-27 05:55:00,96.67,96.67,96.65,96.67,113399999.0
2007-08-27 05:56:00,96.65,96.67,96.65,96.66,132200000.0
2007-08-27 05:57:00,96.66,96.66,96.65,96.66,108800000.0
2007-08-27 05:58:00,96.66,96.66,96.64,96.65,302300001.0
2007-08-27 05:59:00,96.65,96.65,96.65,96.65,26400000.0
2007-08-27 06:00:00,96.65,96.67,96.65,96.66,132800000.0
2007-08-27 06:01:00,96.66,96.67,96.65,96.67,299100000.0
2007-08-27 06:02:00,96.65,96.67,96.65,96.67,206400000.0
2007-08-27 06:03:00,96.657,96.657,96.635,96.64,1020499987.0
2007-08-27 06:04:00,96.675,96.68,96.63,96.64,601599996.0
2007-08-27 06:05:00,96.64,96.64,96.63,96.63,217599999.0
2007-08-27 06:06:00,96.63,96.65,96.63,96.63,449400001.0
2007-08-27 06:07:00,96.63,96.64,96.61,96.63,820699999.0
2007-08-27 06:08:00,96.63,96.65,96.62,96.64,645000001.0
2007-08-27 06:09:00,96.64,96.64,96.62,96.635,941200002.0
2007-08-27 06:10:00,96.63,96.63,96.62,96.63,177800001.0
2007-08-27 06:11:00,96.63,96.64,96.62,96.64,608300001.0
2007-08-27 06:12:00,96.64,96.665,96.63,96.66,302200001.0
2007-08-27 06:13:00,96.66,96.67,96.64,96.66,537300006.0
2007-08-27 06:14:00,96.66,96.665,96.63,96.63,773700006.0
2007-08-27 06:15:00,96.655,96.68,96.64,96.675,237299999.0
2007-08-27 06:16:00,96.675,96.675,96.64,96.66,302200002.0
2007-08-27 06:17:00,96.67,96.675,96.65,96.67,208699999.0
2007-08-27 06:18:00,96.67,96.67,96.65,96.655,236799999.0
2007-08-27 06:19:00,96.65,96.65,96.64,96.65,267200000.0
2007-08-27 06:20:00,96.65,96.67,96.65,96.66,232000000.0
2007-08-27 06:21:00,96.66,96.67,96.66,96.66,373599996.0
2007-08-27 06:22:00,96.665,96.67,96.65,96.66,234300001.0
2007-08-27 06:23:00,96.66,96.66,96.63,96.65,738899995.0
2007-08-27 06:24:00,96.67,96.685,96.65,96.67,525699991.0
2007-08-27 06:25:00,96.675,96.7,96.66,96.7,155400000.0
2007-08-27 06:26:00,96.7,96.705,96.68,96.695,395300004.0
2007-08-27 06:27:00,96.695,96.7,96.67,96.695,512800004.0
2007-08-27 06:28:00,96.7,96.705,96.69,96.7,143499996.0
2007-08-27 06:29:00,96.7,96.71,96.7,96.7,298400000.0
2007-08-27 06:30:00,96.7,96.705,96.69,96.7,234300000.0
2007-08-27 06:31:00,96.7,96.71,96.68,96.69,446500000.0
2007-08-27 06:32:00,96.69,96.72,96.68,96.7,823499991.0
2007-08-27 06:33:00,96.705,96.735,96.69,96.73,1476400004.0
2007-08-27 06:34:00,96.73,96.74,96.72,96.72,897100006.0
2007-08-27 06:35:00,96.72,96.73,96.7,96.72,368800000.0
2007-08-27 06:36:00,96.7,96.72,96.68,96.695,298699998.0
2007-08-27 06:37:00,96.69,96.7,96.68,96.7,362899998.0
2007-08-27 06:38:00,96.68,96.7,96.68,96.69,353999997.0
2007-08-27 06:39:00,96.69,96.69,96.635,96.65,912400004.0
2007-08-27 06:40:00,96.63,96.67,96.63,96.645,1304700008.0
2007-08-27 06:41:00,96.645,96.67,96.6,96.67,1015699997.0
2007-08-27 06:42:00,96.67,96.67,96.67,96.67,87200000.0
2007-08-27 06:43:00,96.67,96.68,96.64,96.64,263000001.0
2007-08-27 06:44:00,96.63,96.66,96.63,96.63,252299999.0
2007-08-27 06:45:00,96.65,96.66,96.62,96.645,375000001.0
2007-08-27 06:46:00,96.65,96.66,96.63,96.63,559099990.0
2007-08-27 06:47:00,96.63,96.64,96.63,96.64,176000001.0
2007-08-27 06:48:00,96.64,96.65,96.6,96.62,983200003.0
2007-08-27 06:49:00,96.62,96.63,96.6,96.625,500000002.0
2007-08-27 06:50:00,96.62,96.625,96.58,96.59,1207399998.0
2007-08-27 06:51:00,96.6,96.62,96.6,96.6,561399996.0
2007-08-27 06:52:00,96.6,96.61,96.58,96.595,1266900009.0
2007-08-27 06:53:00,96.6,96.61,96.58,96.59,723800000.0
2007-08-27 06:54:00,96.59,96.6,96.58,96.6,1528400011.0
2007-08-27 06:55:00,96.6,96.61,96.59,96.6,592200004.0
2007-08-27 06:56:00,96.61,96.62,96.59,96.62,556100002.0
2007-08-27 06:57:00,96.62,96.62,96.61,96.62,220800000.0
2007-08-27 06:58:00,96.62,96.62,96.6,96.62,339899996.0
2007-08-27 06:59:00,96.62,96.63,96.61,96.615,759000006.0
2007-08-27 07:00:00,96.615,96.635,96.61,96.63,556799999.0
2007-08-27 07:01:00,96.625,96.65,96.62,96.63,595000000.0
2007-08-27 07:02:00,96.63,96.63,96.61,96.62,647400002.0
2007-08-27 07:03:00,96.62,96.66,96.62,96.65,1134300005.0
2007-08-27 07:04:00,96.655,96.67,96.64,96.65,823400003.0
2007-08-27 07:05:00,96.66,96.67,96.65,96.67,538500000.0
2007-08-27 07:06:00,96.665,96.7,96.66,96.7,974500004.0
2007-08-27 07:07:00,96.7,96.72,96.69,96.7,396500000.0
2007-08-27 07:08:00,96.7,96.71,96.69,96.7,225500000.0
2007-08-27 07:09:00,96.7,96.73,96.7,96.73,445600000.0
2007-08-27 07:10:00,96.73,96.73,96.69,96.695,765099999.0
2007-08-27 07:11:00,96.69,96.71,96.69,96.7,149300002.0
2007-08-27 07:12:00,96.7,96.73,96.7,96.725,665600000.0
2007-08-27 07:13:00,96.72,96.73,96.71,96.72,407100000.0
2007-08-27 07:14:00,96.71,96.725,96.7,96.72,507000000.0
2007-08-27 07:15:00,96.72,96.73,96.71,96.73,247200000.0
2007-08-27 07:16:00,96.73,96.73,96.7,96.71,309700000.0
2007-08-27 07:17:00,96.71,96.71,96.7,96.71,356000000.0
2007-08-27 07:18:00,96.71,96.71,96.69,96.7,614399998.0
2007-08-27 07:19:00,96.7,96.7,96.69,96.69,311000000.0
2007-08-27 07:20:00,96.7,96.7,96.68,96.68,198400002.0
2007-08-27 07:21:00,96.658,96.667,96.64,96.659,1438942254.0
2007-08-27 07:22:00,96.695,96.71,96.69,96.69,346800000.0
2007-08-27 07:23:00,96.69,96.705,96.68,96.705,330700000.0
2007-08-27 07:24:00,96.705,96.72,96.69,96.72,286400003.0
2007-08-27 07:25:00,96.73,96.73,96.715,96.73,211400001.0
2007-08-27 07:26:00,96.73,96.73,96.72,96.72,103200000.0
2007-08-27 07:27:00,96.72,96.74,96.71,96.71,316800001.0
2007-08-27 07:28:00,96.725,96.73,96.72,96.73,78400000.0
2007-08-27 07:29:00,96.725,96.73,96.72,96.73,135900000.0
2007-08-27 07:30:00,96.73,96.74,96.71,96.73,371300000.0
2007-08-27 07:31:00,96.71,96.73,96.71,96.72,369000002.0
2007-08-27 07:32:00,96.72,96.74,96.71,96.74,426399994.0
2007-08-27 07:33:00,96.74,96.74,96.7,96.71,474999995.0
2007-08-27 07:34:00,96.71,96.71,96.69,96.7,260000000.0
2007-08-27 07:35:00,96.7,96.7,96.69,96.69,144699999.0
2007-08-27 07:36:00,96.69,96.69,96.67,96.69,568399997.0
2007-08-27 07:37:00,96.7,96.71,96.67,96.7,946100005.0
2007-08-27 07:38:00,96.705,96.71,96.69,96.705,630399999.0
2007-08-27 07:39:00,96.705,96.74,96.7,96.71,877899999.0
2007-08-27 07:40:00,96.705,96.725,96.69,96.71,740600008.0
2007-08-27 07:41:00,96.71,96.74,96.71,96.72,367300001.0
2007-08-27 07:42:00,96.72,96.74,96.71,96.73,479399997.0
2007-08-27 07:43:00,96.73,96.74,96.72,96.74,499000002.0
2007-08-27 07:44:00,96.74,96.74,96.73,96.73,94400001.0
2007-08-27 07:45:00,96.73,96.74,96.72,96.73,255100002.0
2007-08-27 07:46:00,96.73,96.735,96.72,96.72,578799993.0
2007-08-27 07:47:00,96.72,96.74,96.71,96.73,608800001.0
2007-08-27 07:48:00,96.73,96.735,96.71,96.725,868400000.0
2007-08-27 07:49:00,96.725,96.725,96.71,96.725,291400002.0
2007-08-27 07:50:00,96.72,96.73,96.7,96.73,539600001.0
2007-08-27 07:51:00,96.73,96.74,96.73,96.73,134200000.0
2007-08-27 07:52:00,96.73,96.74,96.73,96.74,462800000.0
2007-08-27 07:53:00,96.73,96.74,96.72,96.74,275500000.0
2007-08-27 07:54:00,96.73,96.76,96.73,96.75,373799997.0
2007-08-27 07:55:00,96.755,96.78,96.75,96.775,255700000.0
2007-08-27 07:56:00,96.76,96.79,96.76,96.78,1592000000.0
2007-08-27 07:57:00,96.775,96.78,96.76,96.775,830600003.0
2007-08-27 07:58:00,96.775,96.79,96.77,96.78,604100001.0
2007-08-27 07:59:00,96.77,96.79,96.77,96.78,982000009.0
2007-08-27 08:00:00,96.8,96.8,96.77,96.78,577900005.0
2007-08-27 08:01:00,96.78,96.79,96.77,96.77,159199999.0
2007-08-27 08:02:00,96.77,96.78,96.735,96.74,664000001.0
2007-08-27 08:03:00,96.74,96.75,96.73,96.75,202400000.0
2007-08-27 08:04:00,96.75,96.75,96.72,96.73,428699999.0
2007-08-27 08:05:00,96.73,96.75,96.71,96.71,211200000.0
2007-08-27 08:06:00,96.71,96.75,96.71,96.73,201600000.0
2007-08-27 08:07:00,96.73,96.73,96.71,96.72,817200011.0
2007-08-27 08:08:00,96.725,96.725,96.71,96.71,544000004.0
2007-08-27 08:09:00,96.71,96.71,96.65,96.65,1814300007.0
2007-08-27 08:10:00,96.66,96.67,96.62,96.65,1042699996.0
2007-08-27 08:11:00,96.66,96.66,96.64,96.66,227700000.0
2007-08-27 08:12:00,96.66,96.675,96.64,96.66,1203899996.0
2007-08-27 08:13:00,96.665,96.69,96.65,96.65,464200000.0
2007-08-27 08:14:00,96.67,96.71,96.65,96.7,383299999.0
2007-08-27 08:15:00,96.705,96.71,96.695,96.7,212000000.0
2007-08-27 08:16:00,96.7,96.71,96.68,96.68,443100002.0
2007-08-27 08:17:00,96.69,96.72,96.68,96.7,1612599992.0
2007-08-27 08:18:00,96.7,96.73,96.69,96.72,739000005.0
2007-08-27 08:19:00,96.72,96.73,96.7,96.7,402400007.0
2007-08-27 08:20:00,96.7,96.72,96.7,96.71,648800009.0
2007-08-27 08:21:00,96.71,96.72,96.7,96.71,343200000.0
2007-08-27 08:22:00,96.72,96.72,96.7,96.71,316000000.0
2007-08-27 08:23:00,96.715,96.73,96.71,96.73,198400001.0
2007-08-27 08:24:00,96.73,96.75,96.72,96.72,585800006.0
2007-08-27 08:25:00,96.72,96.73,96.66,96.66,907999999.0
2007-08-27 08:26:00,96.66,96.72,96.66,96.71,932000000.0
2007-08-27 08:27:00,96.71,96.73,96.69,96.73,1193600003.0
2007-08-27 08:28:00,96.73,96.74,96.7,96.7,802700000.0
2007-08-27 08:29:00,96.7,96.71,96.68,96.69,847299999.0
2007-08-27 08:30:00,96.69,96.69,96.66,96.67,515999998.0
2007-08-27 08:31:00,96.67,96.71,96.665,96.69,398199999.0
2007-08-27 08:32:00,96.69,96.69,96.67,96.68,1076899988.0
2007-08-27 08:33:00,96.685,96.695,96.68,96.695,584799993.0
2007-08-27 08:34:00,96.7,96.74,96.69,96.74,1754999987.0
2007-08-27 08:35:00,96.74,96.76,96.73,96.75,2028500013.0
2007-08-27 08:36:00,96.75,96.76,96.73,96.735,1694699979.0
2007-08-27 08:37:00,96.735,96.74,96.7,96.715,1901500002.0
2007-08-27 08:38:00,96.715,96.72,96.7,96.7,1068799973.0
2007-08-27 08:39:00,96.7,96.72,96.69,96.71,1535099982.0
2007-08-27 08:40:00,96.72,96.725,96.7,96.72,1987399994.0
2007-08-27 08:41:00,96.725,96.73,96.69,96.72,1311300007.0
2007-08-27 08:42:00,96.72,96.72,96.71,96.72,1209699999.0
2007-08-27 08:43:00,96.72,96.73,96.71,96.73,821799985.0
2007-08-27 08:44:00,96.73,96.73,96.68,96.7,1465299988.0
2007-08-27 08:45:00,96.695,96.73,96.69,96.72,1268599995.0
2007-08-27 08:46:00,96.725,96.735,96.71,96.72,755199990.0
2007-08-27 08:47:00,96.715,96.725,96.69,96.71,279399995.0
2007-08-27 08:48:00,96.715,96.74,96.71,96.73,1556799986.0
2007-08-27 08:49:00,96.74,96.75,96.7,96.71,947799998.0
2007-08-27 08:50:00,96.71,96.73,96.7,96.725,947799998.0
2007-08-27 08:51:00,96.73,96.745,96.71,96.74,1943600015.0
2007-08-27 08:52:00,96.74,96.75,96.72,96.735,1337000028.0
2007-08-27 08:53:00,96.73,96.735,96.73,96.735,899199999.0
2007-08-27 08:54:00,96.74,96.74,96.71,96.71,772900003.0
2007-08-27 08:55:00,96.71,96.72,96.69,96.72,1650899989.0
2007-08-27 08:56:00,96.72,96.73,96.71,96.73,439799991.0
2007-08-27 08:57:00,96.73,96.73,96.71,96.73,583499993.0
2007-08-27 08:58:00,96.73,96.73,96.71,96.71,411299994.0
2007-08-27 08:59:00,96.72,96.73,96.71,96.73,414799991.0
2007-08-27 09:00:00,96.725,96.76,96.725,96.755,1735799991.0
2007-08-27 09:01:00,96.75,96.78,96.75,96.75,489300005.0
2007-08-27 09:02:00,96.755,96.76,96.75,96.76,489300005.0
2007-08-27 09:03:00,96.75,96.76,96.74,96.76,424400000.0
2007-08-27 09:04:00,96.76,96.77,96.75,96.76,868399989.0
2007-08-27 09:05:00,96.76,96.775,96.75,96.76,1137600000.0
2007-08-27 09:06:00,96.76,96.76,96.75,96.76,438000001.0
2007-08-27 09:07:00,96.75,96.77,96.75,96.77,694199999.0
2007-08-27 09:08:00,96.77,96.78,96.75,96.78,647400007.0
2007-08-27 09:09:00,96.77,96.8,96.77,96.78,583999998.0
2007-08-27 09:10:00,96.77,96.78,96.76,96.77,354700000.0
2007-08-27 09:11:00,96.77,96.77,96.74,96.765,1931399993.0
2007-08-27 09:12:00,96.77,96.79,96.765,96.78,1245900000.0
2007-08-27 09:13:00,96.78,96.79,96.745,96.745,1008399992.0
2007-08-27 09:14:00,96.75,96.75,96.73,96.74,712600009.0
2007-08-27 09:15:00,96.74,96.75,96.73,96.73,712600009.0
2007-08-27 09:16:00,96.73,96.74,96.72,96.74,1248300005.0
2007-08-27 09:17:00,96.73,96.74,96.72,96.73,1376300004.0
2007-08-27 09:18:00,96.73,96.76,96.73,96.76,1307699978.0
2007-08-27 09:19:00,96.75,96.75,96.73,96.73,1307699978.0
2007-08-27 09:20:00,96.73,96.74,96.725,96.73,1097200001.0
2007-08-27 09:21:00,96.73,96.73,96.715,96.715,196200002.0
2007-08-27 09:22:00,96.72,96.72,96.71,96.71,196800003.0
2007-08-27 09:23:00,96.71,96.71,96.69,96.69,1734899967.0
2007-08-27 09:24:00,96.71,96.71,96.69,96.7,235299996.0
2007-08-27 09:25:00,96.7,96.7,96.67,96.69,792499995.0
2007-08-27 09:26:00,96.7,96.72,96.69,96.71,1074299992.0
2007-08-27 09:27:00,96.71,96.72,96.69,96.7,658799995.0
2007-08-27 09:28:00,96.69,96.7,96.67,96.67,526699997.0
2007-08-27 09:29:00,96.67,96.7,96.67,96.7,504000002.0
2007-08-27 09:30:00,96.7,96.7,96.68,96.7,485400005.0
2007-08-27 09:31:00,96.7,96.7,96.7,96.7,5600000.0
2007-08-27 09:32:00,96.7,96.7,96.69,96.7,153200000.0
2007-08-27 09:33:00,96.695,96.71,96.69,96.705,716700003.0
2007-08-27 09:34:00,96.705,96.73,96.7,96.72,1315499999.0
2007-08-27 09:35:00,96.72,96.73,96.715,96.72,871500014.0
2007-08-27 09:36:00,96.72,96.73,96.71,96.72,396100002.0
2007-08-27 09:37:00,96.73,96.73,96.72,96.73,653200006.0
2007-08-27 09:38:00,96.74,96.75,96.71,96.71,653200006.0
2007-08-27 09:39:00,96.71,96.72,96.705,96.715,653200006.0
2007-08-27 09:40:00,96.71,96.73,96.7,96.71,1685299964.0
2007-08-27 09:41:00,96.71,96.72,96.7,96.72,1685299964.0
2007-08-27 09:42:00,96.72,96.72,96.71,96.72,759800005.0
2007-08-27 09:43:00,96.72,96.72,96.71,96.71,205100003.0
2007-08-27 09:44:00,96.71,96.72,96.71,96.71,583100008.0
2007-08-27 09:45:00,96.71,96.72,96.69,96.7,1092000010.0
2007-08-27 09:46:00,96.69,96.7,96.69,96.695,1840999998.0
2007-08-27 09:47:00,96.695,96.72,96.695,96.71,1372199994.0
2007-08-27 09:48:00,96.71,96.73,96.71,96.73,667600003.0
2007-08-27 09:49:00,96.73,96.73,96.71,96.71,1096699988.0
2007-08-27 09:50:00,96.71,96.71,96.69,96.7,697199994.0
2007-08-27 09:51:00,96.7,96.7,96.69,96.7,372000002.0
2007-08-27 09:52:00,96.68,96.69,96.62,96.64,1997599979.0
2007-08-27 09:53:00,96.65,96.67,96.65,96.65,1997599979.0
2007-08-27 09:54:00,96.64,96.64,96.6,96.6,1997599979.0
2007-08-27 09:55:00,96.59,96.6,96.57,96.58,1997599979.0
2007-08-27 09:56:00,96.57,96.61,96.57,96.58,1997599979.0
2007-08-27 09:57:00,96.59,96.59,96.58,96.58,336899992.0
2007-08-27 09:58:00,96.585,96.59,96.56,96.58,1811900003.0
2007-08-27 09:59:00,96.57,96.59,96.57,96.58,1840300015.0
2007-08-27 10:00:00,96.57,96.6,96.57,96.59,1840300015.0
2007-08-27 10:01:00,96.58,96.61,96.54,96.6,1888799995.0
2007-08-27 10:02:00,96.6,96.6,96.59,96.6,350400009.0
2007-08-27 10:03:00,96.6,96.61,96.59,96.605,413400008.0
2007-08-27 10:04:00,96.62,96.63,96.6,96.61,437500009.0
2007-08-27 10:05:00,96.6,96.6,96.58,96.59,848300008.0
2007-08-27 10:06:00,96.59,96.6,96.57,96.57,1419400008.0
2007-08-27 10:07:00,96.56,96.57,96.55,96.55,598800011.0
2007-08-27 10:08:00,96.56,96.57,96.55,96.56,598800011.0
2007-08-27 10:09:00,96.56,96.59,96.56,96.58,1025400002.0
2007-08-27 10:10:00,96.57,96.58,96.56,96.57,1239500000.0
2007-08-27 10:11:00,96.57,96.61,96.57,96.61,1239500000.0
2007-08-27 10:12:00,96.6,96.62,96.59,96.61,1367699980.0
2007-08-27 10:13:00,96.61,96.62,96.6,96.62,1279499985.0
2007-08-27 10:14:00,96.62,96.62,96.6,96.6,1592600006.0
2007-08-27 10:15:00,96.61,96.62,96.605,96.605,800000009.0
2007-08-27 10:16:00,96.61,96.64,96.6,96.63,1095400012.0
2007-08-27 10:17:00,96.62,96.62,96.6,96.62,639700001.0
2007-08-27 10:18:00,96.62,96.62,96.605,96.62,2092300000.0
2007-08-27 10:19:00,96.61,96.66,96.61,96.65,1877100016.0
2007-08-27 10:20:00,96.65,96.66,96.63,96.64,296300000.0
2007-08-27 10:21:00,96.65,96.65,96.62,96.64,941700010.0
2007-08-27 10:22:00,96.64,96.66,96.64,96.65,1007500005.0
2007-08-27 10:23:00,96.64,96.66,96.64,96.65,902899990.0
2007-08-27 10:24:00,96.66,96.66,96.64,96.65,902899990.0
2007-08-27 10:25:00,96.65,96.66,96.65,96.65,902899990.0
2007-08-27 10:26:00,96.65,96.65,96.63,96.64,327900000.0
2007-08-27 10:27:00,96.62,96.64,96.62,96.64,332600000.0
2007-08-27 10:28:00,96.64,96.64,96.62,96.63,211100003.0
2007-08-27 10:29:00,96.63,96.63,96.62,96.62,746499999.0
2007-08-27 10:30:00,96.62,96.63,96.58,96.595,1300199998.0
2007-08-27 10:31:00,96.59,96.61,96.59,96.61,1980800006.0
2007-08-27 10:32:00,96.6,96.61,96.58,96.6,1980800006.0
2007-08-27 10:33:00,96.59,96.61,96.59,96.59,1980800006.0
2007-08-27 10:34:00,96.59,96.61,96.58,96.61,1980800006.0
2007-08-27 10:35:00,96.61,96.64,96.59,96.63,1526800012.0
2007-08-27 10:36:00,96.62,96.64,96.61,96.64,1526800012.0
2007-08-27 10:37:00,96.63,96.64,96.63,96.63,1526800012.0
2007-08-27 10:38:00,96.62,96.63,96.6,96.61,1526800012.0
2007-08-27 10:39:00,96.62,96.63,96.61,96.63,1526800012.0
2007-08-27 10:40:00,96.61,96.62,96.6,96.61,1526800012.0
2007-08-27 10:41:00,96.62,96.62,96.6,96.61,1526800012.0
2007-08-27 10:42:00,96.6,96.63,96.6,96.62,1526800012.0
2007-08-27 10:43:00,96.62,96.625,96.61,96.61,1526800012.0
2007-08-27 10:44:00,96.6,96.63,96.6,96.61,1346299973.0
2007-08-27 10:45:00,96.61,96.63,96.6,96.61,1346299973.0
2007-08-27 10:46:00,96.62,96.65,96.62,96.62,704399992.0
2007-08-27 10:47:00,96.62,96.63,96.61,96.61,704399992.0
2007-08-27 10:48:00,96.61,96.62,96.58,96.58,453800002.0
2007-08-27 10:49:00,96.59,96.6,96.57,96.59,453800002.0
2007-08-27 10:50:00,96.59,96.6,96.58,96.6,453800002.0
2007-08-27 10:51:00,96.6,96.61,96.59,96.61,1810700004.0
2007-08-27 10:52:00,96.61,96.61,96.58,96.59,1810700004.0
2007-08-27 10:53:00,96.59,96.59,96.57,96.58,693200001.0
2007-08-27 10:54:00,96.57,96.58,96.54,96.56,1388899998.0
2007-08-27 10:55:00,96.54,96.56,96.51,96.52,1388899998.0
2007-08-27 10:56:00,96.53,96.55,96.51,96.51,1388899998.0
2007-08-27 10:57:00,96.52,96.52,96.5,96.51,1388899998.0
2007-08-27 10:58:00,96.52,96.53,96.52,96.53,1388899998.0
2007-08-27 10:59:00,96.52,96.54,96.51,96.53,1388899998.0
2007-08-27 11:00:00,96.525,96.53,96.51,96.525,1388899998.0
2007-08-27 11:01:00,96.52,96.54,96.52,96.53,1871599994.0
2007-08-27 11:02:00,96.545,96.57,96.545,96.57,1871599994.0
2007-08-27 11:03:00,96.56,96.58,96.52,96.56,1500600018.0
2007-08-27 11:04:00,96.56,96.57,96.56,96.56,1500600018.0
2007-08-27 11:05:00,96.56,96.56,96.55,96.55,888299998.0
2007-08-27 11:06:00,96.55,96.56,96.55,96.55,236000006.0
2007-08-27 11:07:00,96.55,96.56,96.55,96.55,76800000.0
2007-08-27 11:08:00,96.55,96.56,96.55,96.56,763900000.0
2007-08-27 11:09:00,96.56,96.56,96.55,96.56,151900000.0
2007-08-27 11:10:00,96.56,96.56,96.54,96.56,1187299985.0
2007-08-27 11:11:00,96.56,96.56,96.55,96.56,418500002.0
2007-08-27 11:12:00,96.56,96.56,96.55,96.555,471400002.0
2007-08-27 11:13:00,96.56,96.56,96.56,96.56,107200000.0
2007-08-27 11:14:00,96.56,96.57,96.56,96.57,228199999.0
2007-08-27 11:15:00,96.57,96.6,96.57,96.595,1851999999.0
2007-08-27 11:16:00,96.595,96.61,96.59,96.6,1921900017.0
2007-08-27 11:17:00,96.61,96.62,96.57,96.58,1279300013.0
2007-08-27 11:18:00,96.57,96.58,96.55,96.55,1279300013.0
2007-08-27 11:19:00,96.55,96.56,96.55,96.55,790700012.0
2007-08-27 11:20:00,96.55,96.57,96.54,96.57,511900006.0
2007-08-27 11:21:00,96.57,96.57,96.56,96.56,674400005.0
2007-08-27 11:22:00,96.57,96.58,96.56,96.56,672799995.0
2007-08-27 11:23:00,96.56,96.59,96.56,96.59,1190400008.0
2007-08-27 11:24:00,96.59,96.62,96.58,96.61,2076199991.0
2007-08-27 11:25:00,96.605,96.62,96.57,96.58,1946899998.0
2007-08-27 11:26:00,96.585,96.585,96.57,96.575,1022299977.0
2007-08-27 11:27:00,96.58,96.59,96.57,96.58,737499996.0
2007-08-27 11:28:00,96.58,96.585,96.57,96.585,937099998.0
2007-08-27 11:29:00,96.59,96.59,96.58,96.585,104000003.0
2007-08-27 11:30:00,96.585,96.59,96.58,96.59,227699999.0
2007-08-27 11:31:00,96.59,96.59,96.58,96.58,801300006.0
2007-08-27 11:32:00,96.58,96.59,96.57,96.59,920299996.0
2007-08-27 11:33:00,96.585,96.585,96.56,96.58,496399998.0
2007-08-27 11:34:00,96.57,96.58,96.55,96.56,621399992.0
2007-08-27 11:35:00,96.56,96.56,96.54,96.55,1689199994.0
2007-08-27 11:36:00,96.55,96.55,96.53,96.55,1700900000.0
2007-08-27 11:37:00,96.55,96.56,96.53,96.54,1731199965.0
2007-08-27 11:38:00,96.55,96.56,96.54,96.55,1425899989.0
2007-08-27 11:39:00,96.545,96.57,96.54,96.56,794299993.0
2007-08-27 11:40:00,96.56,96.56,96.53,96.55,1360499997.0
2007-08-27 11:41:00,96.55,96.56,96.54,96.55,338800000.0
2007-08-27 11:42:00,96.55,96.55,96.52,96.53,1934000009.0
2007-08-27 11:43:00,96.535,96.54,96.5,96.51,1342799993.0
2007-08-27 11:44:00,96.5,96.52,96.5,96.5,2136000025.0
2007-08-27 11:45:00,96.51,96.53,96.49,96.52,1573999998.0
2007-08-27 11:46:00,96.53,96.53,96.51,96.53,217399999.0
2007-08-27 11:47:00,96.52,96.53,96.51,96.53,264400000.0
2007-08-27 11:48:00,96.53,96.54,96.53,96.53,1654400018.0
2007-08-27 11:49:00,96.53,96.54,96.51,96.52,939200010.0
2007-08-27 11:50:00,96.53,96.56,96.52,96.56,801100000.0
2007-08-27 11:51:00,96.56,96.565,96.53,96.54,1122099996.0
2007-08-27 11:52:00,96.54,96.56,96.54,96.55,801100009.0
2007-08-27 11:53:00,96.55,96.57,96.54,96.57,1804799998.0
2007-08-27 11:54:00,96.57,96.62,96.57,96.6,2052700007.0
2007-08-27 11:55:00,96.61,96.61,96.58,96.6,2052700007.0
2007-08-27 11:56:00,96.595,96.61,96.59,96.6,961100017.0
2007-08-27 11:57:00,96.61,96.61,96.59,96.61,1159000011.0
2007-08-27 11:58:00,96.605,96.61,96.59,96.595,651800003.0
2007-08-27 11:59:00,96.595,96.6,96.58,96.595,469800000.0
2007-08-27 12:00:00,96.6,96.62,96.59,96.61,839600004.0
2007-08-27 12:01:00,96.61,96.62,96.6,96.61,1364699999.0
2007-08-27 12:02:00,96.61,96.61,96.61,96.61,601999990.0
2007-08-27 12:03:00,96.61,96.62,96.61,96.61,715499996.0
2007-08-27 12:04:00,96.61,96.61,96.6,96.61,520100007.0
2007-08-27 12:05:00,96.61,96.63,96.61,96.63,1015999998.0
2007-08-27 12:06:00,96.63,96.64,96.62,96.635,553400006.0
2007-08-27 12:07:00,96.635,96.65,96.62,96.63,1328699995.0
2007-08-27 12:08:00,96.63,96.63,96.61,96.62,734900005.0
2007-08-27 12:09:00,96.615,96.62,96.6,96.61,1652500009.0
2007-08-27 12:10:00,96.6,96.63,96.6,96.62,1178499985.0
2007-08-27 12:11:00,96.62,96.67,96.62,96.67,1381999996.0
2007-08-27 12:12:00,96.67,96.68,96.65,96.67,1289999989.0
2007-08-27 12:13:00,96.67,96.69,96.67,96.68,1379399986.0
2007-08-27 12:14:00,96.68,96.68,96.66,96.66,946299993.0
2007-08-27 12:15:00,96.67,96.68,96.66,96.67,421400000.0
2007-08-27 12:16:00,96.68,96.68,96.66,96.67,552399993.0
2007-08-27 12:17:00,96.66,96.67,96.66,96.665,1512400024.0
2007-08-27 12:18:00,96.665,96.665,96.64,96.66,1545100008.0
2007-08-27 12:19:00,96.66,96.66,96.64,96.655,848600009.0
2007-08-27 12:20:00,96.66,96.66,96.63,96.635,626200001.0
2007-08-27 12:21:00,96.64,96.65,96.63,96.64,1577300038.0
2007-08-27 12:22:00,96.64,96.65,96.63,96.64,678800016.0
2007-08-27 12:23:00,96.64,96.64,96.63,96.63,80800000.0
2007-08-27 12:24:00,96.63,96.64,96.62,96.63,191899997.0
2007-08-27 12:25:00,96.64,96.64,96.63,96.63,369799997.0
2007-08-27 12:26:00,96.635,96.64,96.63,96.63,369799997.0
2007-08-27 12:27:00,96.63,96.65,96.62,96.64,1143899994.0
2007-08-27 12:28:00,96.64,96.65,96.62,96.635,1911999996.0
2007-08-27 12:29:00,96.635,96.64,96.62,96.63,1928400005.0
2007-08-27 12:30:00,96.63,96.64,96.63,96.63,827799998.0
2007-08-27 12:31:00,96.63,96.64,96.63,96.64,565500003.0
2007-08-27 12:32:00,96.635,96.64,96.62,96.63,502000001.0
2007-08-27 12:33:00,96.63,96.63,96.61,96.615,1262300010.0
2007-08-27 12:34:00,96.62,96.62,96.61,96.61,1230100000.0
2007-08-27 12:35:00,96.61,96.62,96.6,96.6,1329000001.0
2007-08-27 12:36:00,96.6,96.6,96.58,96.59,595500005.0
2007-08-27 12:37:00,96.59,96.6,96.59,96.59,639000014.0
2007-08-27 12:38:00,96.59,96.59,96.58,96.59,363900002.0
2007-08-27 12:39:00,96.59,96.6,96.59,96.59,339200000.0
2007-08-27 12:40:00,96.59,96.61,96.59,96.595,589600004.0
2007-08-27 12:41:00,96.595,96.62,96.58,96.61,1070800013.0
2007-08-27 12:42:00,96.6,96.61,96.6,96.61,483699999.0
2007-08-27 12:43:00,96.61,96.61,96.59,96.6,1270400001.0
2007-08-27 12:44:00,96.605,96.61,96.58,96.595,1270400001.0
2007-08-27 12:45:00,96.6,96.6,96.58,96.59,1772999979.0
2007-08-27 12:46:00,96.59,96.6,96.58,96.58,856299991.0
2007-08-27 12:47:00,96.58,96.61,96.58,96.59,1608300017.0
2007-08-27 12:48:00,96.6,96.61,96.58,96.6,1390700021.0
2007-08-27 12:49:00,96.6,96.61,96.59,96.605,1145700002.0
2007-08-27 12:50:00,96.6,96.61,96.55,96.56,1482899980.0
2007-08-27 12:51:00,96.565,96.58,96.55,96.56,1120100009.0
2007-08-27 12:52:00,96.56,96.56,96.56,96.56,307699999.0
2007-08-27 12:53:00,96.56,96.57,96.55,96.56,1597900002.0
2007-08-27 12:54:00,96.56,96.57,96.55,96.55,1226499995.0
2007-08-27 12:55:00,96.55,96.56,96.54,96.54,1689600017.0
2007-08-27 12:56:00,96.54,96.55,96.53,96.54,1968500024.0
2007-08-27 12:57:00,96.54,96.56,96.54,96.55,1968500024.0
2007-08-27 12:58:00,96.55,96.56,96.54,96.54,590299985.0
2007-08-27 12:59:00,96.56,96.57,96.54,96.57,920800000.0
2007-08-27 13:00:00,96.58,96.58,96.56,96.57,920800000.0
2007-08-27 13:01:00,96.58,96.61,96.58,96.6,920800000.0
2007-08-27 13:02:00,96.6,96.61,96.59,96.6,920800000.0
2007-08-27 13:03:00,96.6,96.6,96.59,96.6,658499998.0
2007-08-27 13:04:00,96.6,96.6,96.6,96.6,24000000.0
2007-08-27 13:05:00,96.6,96.6,96.59,96.59,1311299989.0
2007-08-27 13:06:00,96.6,96.6,96.57,96.58,1124700007.0
2007-08-27 13:07:00,96.58,96.59,96.57,96.58,1124700007.0
2007-08-27 13:08:00,96.59,96.59,96.565,96.585,517499994.0
2007-08-27 13:09:00,96.59,96.63,96.59,96.62,1061199995.0
2007-08-27 13:10:00,96.63,96.64,96.6,96.62,1061199995.0
2007-08-27 13:11:00,96.62,96.64,96.61,96.64,1061199995.0
2007-08-27 13:12:00,96.63,96.64,96.61,96.61,280200001.0
2007-08-27 13:13:00,96.62,96.62,96.61,96.62,280200001.0
2007-08-27 13:14:00,96.63,96.64,96.62,96.62,280200001.0
2007-08-27 13:15:00,96.63,96.63,96.61,96.625,280200001.0
2007-08-27 13:16:00,96.63,96.64,96.62,96.635,606899997.0
2007-08-27 13:17:00,96.635,96.64,96.62,96.63,304200001.0
2007-08-27 13:18:00,96.63,96.64,96.62,96.63,333199999.0
2007-08-27 13:19:00,96.64,96.64,96.62,96.64,241099998.0
2007-08-27 13:20:00,96.63,96.64,96.62,96.63,710700003.0
2007-08-27 13:21:00,96.63,96.64,96.61,96.61,886000000.0
2007-08-27 13:22:00,96.61,96.62,96.6,96.62,968399990.0
2007-08-27 13:23:00,96.615,96.615,96.59,96.6,1114199998.0
2007-08-27 13:24:00,96.6,96.61,96.59,96.61,587900010.0
2007-08-27 13:25:00,96.61,96.61,96.58,96.59,1190799987.0
2007-08-27 13:26:00,96.6,96.6,96.58,96.58,573100000.0
2007-08-27 13:27:00,96.58,96.595,96.57,96.59,440999999.0
2007-08-27 13:28:00,96.59,96.59,96.58,96.59,462800000.0
2007-08-27 13:29:00,96.59,96.59,96.57,96.58,1175300007.0
2007-08-27 13:30:00,96.58,96.6,96.56,96.59,1651599998.0
2007-08-27 13:31:00,96.585,96.6,96.57,96.57,935499988.0
2007-08-27 13:32:00,96.57,96.57,96.565,96.57,941799997.0
2007-08-27 13:33:00,96.56,96.57,96.54,96.56,1253800014.0
2007-08-27 13:34:00,96.56,96.57,96.55,96.565,1253800014.0
2007-08-27 13:35:00,96.565,96.57,96.54,96.55,1346700002.0
2007-08-27 13:36:00,96.55,96.56,96.54,96.55,439899999.0
2007-08-27 13:37:00,96.545,96.56,96.545,96.56,468300009.0
2007-08-27 13:38:00,96.56,96.56,96.55,96.56,44700000.0
2007-08-27 13:39:00,96.56,96.56,96.54,96.56,1723699997.0
2007-08-27 13:40:00,96.56,96.58,96.55,96.56,1630499990.0
2007-08-27 13:41:00,96.56,96.57,96.56,96.56,327999991.0
2007-08-27 13:42:00,96.56,96.57,96.545,96.55,1750299961.0
2007-08-27 13:43:00,96.56,96.585,96.55,96.58,1918300003.0
2007-08-27 13:44:00,96.58,96.58,96.56,96.57,779000005.0
2007-08-27 13:45:00,96.565,96.57,96.555,96.555,779000005.0
2007-08-27 13:46:00,96.56,96.56,96.55,96.56,388800007.0
2007-08-27 13:47:00,96.56,96.57,96.55,96.555,471100002.0
2007-08-27 13:48:00,96.56,96.58,96.555,96.57,1191500000.0
2007-08-27 13:49:00,96.57,96.57,96.54,96.54,957600011.0
2007-08-27 13:50:00,96.54,96.55,96.52,96.54,1503699998.0
2007-08-27 13:51:00,96.54,96.56,96.53,96.55,1503699998.0
2007-08-27 13:52:00,96.54,96.55,96.52,96.52,1893100001.0
2007-08-27 13:53:00,96.52,96.53,96.52,96.52,1541000000.0
2007-08-27 13:54:00,96.52,96.54,96.51,96.52,1694300003.0
2007-08-27 13:55:00,96.51,96.52,96.51,96.52,1694300003.0
2007-08-27 13:56:00,96.52,96.54,96.51,96.52,1694300003.0
2007-08-27 13:57:00,96.53,96.54,96.51,96.54,1599299996.0
2007-08-27 13:58:00,96.52,96.535,96.51,96.52,1599299996.0
2007-08-27 13:59:00,96.52,96.53,96.51,96.515,1218800013.0
2007-08-27 14:00:00,96.515,96.52,96.49,96.52,883599981.0
2007-08-27 14:01:00,96.51,96.52,96.5,96.51,639799997.0
2007-08-27 14:02:00,96.52,96.53,96.47,96.47,1042699990.0
2007-08-27 14:03:00,96.48,96.5,96.48,96.49,1042699990.0
2007-08-27 14:04:00,96.49,96.5,96.49,96.5,1564199996.0
2007-08-27 14:05:00,96.5,96.52,96.49,96.51,507999995.0
2007-08-27 14:06:00,96.51,96.52,96.51,96.52,507999995.0
2007-08-27 14:07:00,96.52,96.54,96.52,96.525,983599990.0
2007-08-27 14:08:00,96.53,96.53,96.51,96.53,1239100005.0
2007-08-27 14:09:00,96.525,96.53,96.51,96.52,968099992.0
2007-08-27 14:10:00,96.52,96.52,96.52,96.52,188699996.0
2007-08-27 14:11:00,96.52,96.53,96.52,96.52,1010199995.0
2007-08-27 14:12:00,96.51,96.51,96.49,96.5,1253000023.0
2007-08-27 14:13:00,96.49,96.51,96.48,96.49,1253000023.0
2007-08-27 14:14:00,96.48,96.52,96.46,96.5,1253000023.0
2007-08-27 14:15:00,96.495,96.51,96.48,96.49,1253000023.0
2007-08-27 14:16:00,96.49,96.5,96.49,96.5,239400001.0
2007-08-27 14:17:00,96.5,96.52,96.48,96.52,1284599998.0
2007-08-27 14:18:00,96.515,96.52,96.51,96.51,334800001.0
2007-08-27 14:19:00,96.51,96.51,96.48,96.49,1351399981.0
2007-08-27 14:20:00,96.49,96.49,96.43,96.43,2009799990.0
2007-08-27 14:21:00,96.41,96.44,96.41,96.42,2009799990.0
2007-08-27 14:22:00,96.43,96.43,96.41,96.42,2009799990.0
2007-08-27 14:23:00,96.4,96.41,96.38,96.39,2009799990.0
2007-08-27 14:24:00,96.4,96.4,96.35,96.38,2009799990.0
2007-08-27 14:25:00,96.37,96.39,96.36,96.38,2009799990.0
2007-08-27 14:26:00,96.39,96.4,96.38,96.39,2009799990.0
2007-08-27 14:27:00,96.38,96.41,96.38,96.41,2009799990.0
2007-08-27 14:28:00,96.405,96.43,96.38,96.42,2009799990.0
2007-08-27 14:29:00,96.42,96.43,96.39,96.4,1124200022.0
2007-08-27 14:30:00,96.4,96.41,96.39,96.41,1001299993.0
2007-08-27 14:31:00,96.41,96.41,96.39,96.39,1596500003.0
2007-08-27 14:32:00,96.39,96.4,96.39,96.4,873700008.0
2007-08-27 14:33:00,96.4,96.4,96.39,96.4,874900002.0
2007-08-27 14:34:00,96.41,96.42,96.4,96.4,2102499994.0
2007-08-27 14:35:00,96.41,96.42,96.39,96.42,2102499994.0
2007-08-27 14:36:00,96.43,96.43,96.41,96.41,604800008.0
2007-08-27 14:37:00,96.42,96.43,96.415,96.42,604800008.0
2007-08-27 14:38:00,96.41,96.42,96.4,96.4,1366500002.0
2007-08-27 14:39:00,96.42,96.42,96.41,96.41,1083600006.0
2007-08-27 14:40:00,96.4,96.42,96.4,96.41,1083600006.0
2007-08-27 14:41:00,96.41,96.43,96.41,96.43,645899991.0
2007-08-27 14:42:00,96.43,96.43,96.42,96.43,550899999.0
2007-08-27 14:43:00,96.43,96.43,96.41,96.41,1519999975.0
2007-08-27 14:44:00,96.41,96.42,96.4,96.42,1093299979.0
2007-08-27 14:45:00,96.42,96.42,96.4,96.42,1612799966.0
2007-08-27 14:46:00,96.42,96.42,96.41,96.41,810399998.0
2007-08-27 14:47:00,96.41,96.41,96.4,96.4,740699999.0
2007-08-27 14:48:00,96.4,96.42,96.39,96.42,964700006.0
2007-08-27 14:49:00,96.42,96.42,96.4,96.41,1348600007.0
2007-08-27 14:50:00,96.41,96.42,96.41,96.42,145300004.0
2007-08-27 14:51:00,96.42,96.42,96.4,96.41,1274300003.0
2007-08-27 14:52:00,96.41,96.41,96.4,96.41,724800000.0
2007-08-27 14:53:00,96.41,96.415,96.39,96.405,416499999.0
2007-08-27 14:54:00,96.41,96.42,96.38,96.38,1267000012.0
2007-08-27 14:55:00,96.39,96.39,96.38,96.38,1676299994.0
2007-08-27 14:56:00,96.37,96.38,96.36,96.37,1676299994.0
2007-08-27 14:57:00,96.37,96.385,96.36,96.36,1676299994.0
2007-08-27 14:58:00,96.37,96.39,96.37,96.38,767900000.0
2007-08-27 14:59:00,96.38,96.38,96.36,96.38,1568499996.0
2007-08-27 15:00:00,96.38,96.39,96.37,96.38,776499996.0
2007-08-27 15:01:00,96.39,96.4,96.39,96.39,890299993.0
2007-08-27 15:02:00,96.39,96.4,96.38,96.39,890299993.0
2007-08-27 15:03:00,96.39,96.39,96.37,96.38,1024399988.0
2007-08-27 15:04:00,96.38,96.38,96.37,96.37,487699986.0
2007-08-27 15:05:00,96.38,96.39,96.37,96.37,1344700005.0
2007-08-27 15:06:00,96.38,96.39,96.38,96.39,1011999999.0
2007-08-27 15:07:00,96.39,96.4,96.39,96.39,948700002.0
2007-08-27 15:08:00,96.39,96.4,96.39,96.4,1068299999.0
2007-08-27 15:09:00,96.4,96.4,96.38,96.38,913699994.0
2007-08-27 15:10:00,96.38,96.39,96.38,96.38,1686400011.0
2007-08-27 15:11:00,96.38,96.39,96.37,96.39,1149400020.0
2007-08-27 15:12:00,96.38,96.39,96.38,96.38,1430500000.0
2007-08-27 15:13:00,96.38,96.4,96.37,96.39,1430500000.0
2007-08-27 15:14:00,96.395,96.41,96.39,96.395,1656300003.0
2007-08-27 15:15:00,96.41,96.41,96.4,96.41,1687199990.0
2007-08-27 15:16:00,96.4,96.44,96.4,96.44,1687199990.0
2007-08-27 15:17:00,96.435,96.44,96.42,96.42,1404400002.0
2007-08-27 15:18:00,96.41,96.43,96.41,96.43,452600004.0
2007-08-27 15:19:00,96.43,96.43,96.415,96.425,976699997.0
2007-08-27 15:20:00,96.44,96.44,96.42,96.43,575499992.0
2007-08-27 15:21:00,96.43,96.43,96.42,96.42,575499992.0
2007-08-27 15:22:00,96.42,96.46,96.42,96.45,760799994.0
2007-08-27 15:23:00,96.45,96.45,96.44,96.45,861599996.0
2007-08-27 15:24:00,96.44,96.46,96.44,96.45,486500003.0
2007-08-27 15:25:00,96.45,96.45,96.44,96.45,388500002.0
2007-08-27 15:26:00,96.445,96.445,96.4,96.42,2036499996.0
2007-08-27 15:27:00,96.42,96.42,96.41,96.41,835099988.0
2007-08-27 15:28:00,96.42,96.42,96.4,96.4,628800001.0
2007-08-27 15:29:00,96.4,96.42,96.4,96.41,628800001.0
2007-08-27 15:30:00,96.41,96.43,96.38,96.39,2023199996.0
2007-08-27 15:31:00,96.38,96.41,96.37,96.38,2023199996.0
2007-08-27 15:32:00,96.36,96.37,96.34,96.36,2023199996.0
2007-08-27 15:33:00,96.35,96.36,96.33,96.34,2023199996.0
2007-08-27 15:34:00,96.35,96.37,96.33,96.35,2023199996.0
2007-08-27 15:35:00,96.33,96.36,96.33,96.35,2023199996.0
2007-08-27 15:36:00,96.35,96.36,96.34,96.34,2023199996.0
2007-08-27 15:37:00,96.33,96.34,96.32,96.33,1644600003.0
2007-08-27 15:38:00,96.34,96.39,96.33,96.37,1003700004.0
2007-08-27 15:39:00,96.38,96.38,96.34,96.34,1003700004.0
2007-08-27 15:40:00,96.35,96.35,96.31,96.32,1003700004.0
2007-08-27 15:41:00,96.31,96.31,96.27,96.29,1003700004.0
2007-08-27 15:42:00,96.3,96.33,96.3,96.33,1003700004.0
2007-08-27 15:43:00,96.34,96.34,96.32,96.32,1003700004.0
2007-08-27 15:44:00,96.32,96.33,96.31,96.33,1003700004.0
2007-08-27 15:45:00,96.33,96.33,96.29,96.29,1762800008.0
2007-08-27 15:46:00,96.3,96.31,96.27,96.3,1762800008.0
2007-08-27 15:47:00,96.31,96.33,96.3,96.31,1762800008.0
2007-08-27 15:48:00,96.32,96.33,96.3,96.31,1762800008.0
2007-08-27 15:49:00,96.31,96.33,96.31,96.31,1762800008.0
2007-08-27 15:50:00,96.3,96.31,96.29,96.29,1828900006.0
2007-08-27 15:51:00,96.3,96.32,96.29,96.31,1828900006.0
2007-08-27 15:52:00,96.3,96.32,96.29,96.32,1828900006.0
2007-08-27 15:53:00,96.3,96.33,96.3,96.33,1828900006.0
2007-08-27 15:54:00,96.32,96.34,96.32,96.32,1828900006.0
2007-08-27 15:55:00,96.33,96.34,96.32,96.33,1828900006.0
2007-08-27 15:56:00,96.32,96.36,96.31,96.35,1828900006.0
2007-08-27 15:57:00,96.36,96.38,96.34,96.36,1828900006.0
2007-08-27 15:58:00,96.36,96.38,96.35,96.37,1828900006.0
2007-08-27 15:59:00,96.37,96.42,96.37,96.4,1751899982.0
2007-08-27 16:00:00,96.41,96.5,96.4,96.46,1885400004.0
2007-08-27 16:01:00,96.46,96.46,96.39,96.39,1885400004.0
2007-08-27 16:02:00,96.38,96.41,96.37,96.4,2008900014.0
2007-08-27 16:03:00,96.39,96.43,96.39,96.42,2008900014.0
2007-08-27 16:04:00,96.41,96.43,96.4,96.4,2008900014.0
2007-08-27 16:05:00,96.41,96.45,96.4,96.4,2008900014.0
2007-08-27 16:06:00,96.39,96.42,96.34,96.34,2008900014.0
2007-08-27 16:07:00,96.33,96.4,96.32,96.37,2008900014.0
2007-08-27 16:08:00,96.39,96.41,96.37,96.39,2008900014.0
2007-08-27 16:09:00,96.4,96.4,96.36,96.37,2008900014.0
2007-08-27 16:10:00,96.38,96.38,96.36,96.37,2008900014.0
2007-08-27 16:11:00,96.38,96.39,96.37,96.38,2008900014.0
2007-08-27 16:12:00,96.39,96.4,96.38,96.39,2008900014.0
2007-08-27 16:13:00,96.4,96.4,96.37,96.37,2008900014.0
2007-08-27 16:14:00,96.36,96.4,96.36,96.37,2008900014.0
2007-08-27 16:15:00,96.38,96.38,96.35,96.36,2008900014.0
2007-08-27 16:16:00,96.36,96.37,96.35,96.35,2008900014.0
2007-08-27 16:17:00,96.35,96.37,96.35,96.37,2042500017.0
2007-08-27 16:18:00,96.36,96.4,96.36,96.39,2042500017.0
2007-08-27 16:19:00,96.4,96.4,96.38,96.39,2042500017.0
2007-08-27 16:20:00,96.38,96.39,96.34,96.37,2042500017.0
2007-08-27 16:21:00,96.36,96.39,96.36,96.39,2042500017.0
2007-08-27 16:22:00,96.38,96.4,96.37,96.38,2042500017.0
2007-08-27 16:23:00,96.37,96.4,96.37,96.37,2042500017.0
2007-08-27 16:24:00,96.38,96.39,96.38,96.39,2042500017.0
2007-08-27 16:25:00,96.37,96.38,96.36,96.37,2042500017.0
2007-08-27 16:26:00,96.36,96.37,96.33,96.36,2042500017.0
2007-08-27 16:27:00,96.35,96.35,96.32,96.35,2042500017.0
2007-08-27 16:28:00,96.34,96.36,96.33,96.36,2042500017.0
2007-08-27 16:29:00,96.36,96.38,96.34,96.37,2042500017.0
2007-08-27 16:30:00,96.38,96.4,96.37,96.37,1817499986.0
2007-08-27 16:31:00,96.36,96.37,96.32,96.35,1817499986.0
2007-08-27 16:32:00,96.34,96.35,96.32,96.34,1817499986.0
2007-08-27 16:33:00,96.33,96.4,96.33,96.4,1817499986.0
2007-08-27 16:34:00,96.39,96.41,96.38,96.39,1817499986.0
2007-08-27 16:35:00,96.4,96.4,96.32,96.33,1817499986.0
2007-08-27 16:36:00,96.32,96.4,96.32,96.36,1817499986.0
2007-08-27 16:37:00,96.35,96.36,96.32,96.34,1817499986.0
2007-08-27 16:38:00,96.33,96.35,96.33,96.34,1817499986.0
2007-08-27 16:39:00,96.33,96.35,96.31,96.31,1817499986.0
2007-08-27 16:40:00,96.32,96.35,96.32,96.33,1817499986.0
2007-08-27 16:41:00,96.34,96.35,96.31,96.33,1817499986.0
2007-08-27 16:42:00,96.34,96.36,96.31,96.36,1817499986.0
2007-08-27 16:43:00,96.37,96.375,96.34,96.35,1817499986.0
2007-08-27 16:44:00,96.34,96.35,96.32,96.34,1544000001.0
2007-08-27 16:45:00,96.34,96.38,96.34,96.38,1544000001.0
2007-08-27 16:46:00,96.38,96.38,96.36,96.375,1293399996.0
2007-08-27 16:47:00,96.37,96.38,96.35,96.37,1416999995.0
2007-08-27 16:48:00,96.36,96.4,96.36,96.38,1416999995.0
2007-08-27 16:49:00,96.38,96.42,96.36,96.41,1416999995.0
2007-08-27 16:50:00,96.41,96.41,96.37,96.375,2025699987.0
2007-08-27 16:51:00,96.375,96.42,96.375,96.4,1960899999.0
2007-08-27 16:52:00,96.4,96.41,96.395,96.4,1931699993.0
2007-08-27 16:53:00,96.4,96.44,96.4,96.43,1191699994.0
2007-08-27 16:54:00,96.43,96.44,96.42,96.43,1731199994.0
2007-08-27 16:55:00,96.42,96.47,96.41,96.46,1731199994.0
2007-08-27 16:56:00,96.45,96.46,96.44,96.44,1731199994.0
2007-08-27 16:57:00,96.44,96.45,96.41,96.45,1731199994.0
2007-08-27 16:58:00,96.445,96.45,96.415,96.42,1696600008.0
2007-08-27 16:59:00,96.42,96.43,96.4,96.4,1271300002.0
2007-08-27 17:00:00,96.41,96.41,96.39,96.4,530599997.0
2007-08-27 17:01:00,96.4,96.42,96.395,96.41,530599997.0
2007-08-27 17:02:00,96.41,96.41,96.39,96.39,842200009.0
2007-08-27 17:03:00,96.39,96.4,96.38,96.39,1822699998.0
2007-08-27 17:04:00,96.39,96.4,96.37,96.37,1206899999.0
2007-08-27 17:05:00,96.36,96.38,96.35,96.37,974600009.0
2007-08-27 17:06:00,96.37,96.37,96.335,96.34,804499999.0
2007-08-27 17:07:00,96.34,96.35,96.34,96.34,623200000.0
2007-08-27 17:08:00,96.34,96.36,96.34,96.345,716599998.0
2007-08-27 17:09:00,96.35,96.35,96.33,96.34,1634299987.0
2007-08-27 17:10:00,96.345,96.35,96.33,96.34,1634299987.0
2007-08-27 17:11:00,96.35,96.35,96.33,96.34,1723999991.0
2007-08-27 17:12:00,96.35,96.37,96.35,96.365,1723999991.0
2007-08-27 17:13:00,96.36,96.38,96.35,96.36,1244799991.0
2007-08-27 17:14:00,96.36,96.38,96.345,96.37,1588900009.0
2007-08-27 17:15:00,96.38,96.39,96.37,96.38,1074800004.0
2007-08-27 17:16:00,96.38,96.38,96.36,96.36,1074800004.0
2007-08-27 17:17:00,96.37,96.39,96.37,96.39,447400000.0
2007-08-27 17:18:00,96.39,96.39,96.35,96.35,1602500005.0
2007-08-27 17:19:00,96.36,96.37,96.35,96.36,1841500002.0
2007-08-27 17:20:00,96.36,96.38,96.35,96.36,1841500002.0
2007-08-27 17:21:00,96.37,96.38,96.34,96.34,1522900004.0
2007-08-27 17:22:00,96.33,96.34,96.315,96.34,1522900004.0
2007-08-27 17:23:00,96.34,96.35,96.325,96.35,1109500003.0
2007-08-27 17:24:00,96.345,96.35,96.31,96.32,1829399994.0
2007-08-27 17:25:00,96.33,96.35,96.32,96.33,2055199989.0
2007-08-27 17:26:00,96.33,96.36,96.33,96.35,1494699998.0
2007-08-27 17:27:00,96.35,96.37,96.33,96.365,1959300004.0
2007-08-27 17:28:00,96.38,96.39,96.37,96.38,1392699991.0
2007-08-27 17:29:00,96.375,96.39,96.365,96.39,1392699991.0
2007-08-27 17:30:00,96.38,96.4,96.37,96.4,1325800010.0
2007-08-27 17:31:00,96.395,96.4,96.365,96.365,633499999.0
2007-08-27 17:32:00,96.37,96.37,96.34,96.355,628000000.0
2007-08-27 17:33:00,96.37,96.37,96.34,96.37,414400006.0
2007-08-27 17:34:00,96.37,96.39,96.345,96.39,651100001.0
2007-08-27 17:35:00,96.4,96.4,96.37,96.37,1284900005.0
2007-08-27 17:36:00,96.39,96.395,96.375,96.38,953199993.0
2007-08-27 17:37:00,96.38,96.39,96.36,96.375,1369599992.0
2007-08-27 17:38:00,96.375,96.41,96.37,96.41,1084400002.0
2007-08-27 17:39:00,96.41,96.42,96.39,96.395,853099995.0
2007-08-27 17:40:00,96.395,96.41,96.38,96.4,655200003.0
2007-08-27 17:41:00,96.4,96.41,96.39,96.4,225599998.0
2007-08-27 17:42:00,96.4,96.41,96.395,96.41,384599998.0
2007-08-27 17:43:00,96.41,96.45,96.4,96.42,1729199998.0
2007-08-27 17:44:00,96.42,96.42,96.39,96.39,914699995.0
2007-08-27 17:45:00,96.4,96.43,96.4,96.43,905000002.0
2007-08-27 17:46:00,96.43,96.44,96.405,96.425,1337899997.0
2007-08-27 17:47:00,96.43,96.45,96.42,96.43,1436400011.0
2007-08-27 17:48:00,96.43,96.43,96.41,96.425,1569100008.0
2007-08-27 17:49:00,96.42,96.43,96.41,96.42,762200004.0
2007-08-27 17:50:00,96.42,96.43,96.41,96.425,610799995.0
2007-08-27 17:51:00,96.425,96.425,96.4,96.41,952099996.0
2007-08-27 17:52:00,96.41,96.42,96.41,96.41,482799998.0
2007-08-27 17:53:00,96.41,96.42,96.4,96.42,751500002.0
2007-08-27 17:54:00,96.42,96.43,96.405,96.42,559199994.0
2007-08-27 17:55:00,96.42,96.42,96.42,96.42,151200000.0
2007-08-27 17:56:00,96.42,96.42,96.41,96.41,425599996.0
2007-08-27 17:57:00,96.41,96.42,96.41,96.42,177600000.0
2007-08-27 17:58:00,96.42,96.45,96.42,96.43,818400008.0
2007-08-27 17:59:00,96.43,96.44,96.43,96.43,274900000.0
2007-08-27 18:00:00,96.43,96.44,96.42,96.44,648000000.0
2007-08-27 18:01:00,96.44,96.45,96.43,96.44,316400001.0
2007-08-27 18:02:00,96.44,96.44,96.42,96.425,542200000.0
2007-08-27 18:03:00,96.42,96.42,96.405,96.415,423699994.0
2007-08-27 18:04:00,96.415,96.42,96.38,96.395,862900004.0
2007-08-27 18:05:00,96.4,96.4,96.38,96.39,303599997.0
2007-08-27 18:06:00,96.39,96.39,96.37,96.38,669400005.0
2007-08-27 18:07:00,96.38,96.39,96.37,96.39,638600008.0
2007-08-27 18:08:00,96.39,96.4,96.385,96.39,532300000.0
2007-08-27 18:09:00,96.39,96.39,96.38,96.38,615899997.0
2007-08-27 18:10:00,96.39,96.39,96.38,96.39,276799999.0
2007-08-27 18:11:00,96.39,96.41,96.39,96.405,204800000.0
2007-08-27 18:12:00,96.405,96.415,96.4,96.4,545800002.0
2007-08-27 18:13:00,96.4,96.415,96.395,96.41,650099995.0
2007-08-27 18:14:00,96.41,96.43,96.39,96.425,1036299995.0
2007-08-27 18:15:00,96.43,96.44,96.425,96.425,537599994.0
2007-08-27 18:16:00,96.43,96.475,96.43,96.47,1758700000.0
2007-08-27 18:17:00,96.47,96.48,96.47,96.47,299000007.0
2007-08-27 18:18:00,96.48,96.51,96.48,96.5,863299999.0
2007-08-27 18:19:00,96.495,96.5,96.485,96.495,602199996.0
2007-08-27 18:20:00,96.5,96.505,96.475,96.49,473699997.0
2007-08-27 18:21:00,96.49,96.49,96.475,96.48,435200000.0
2007-08-27 18:22:00,96.48,96.48,96.475,96.48,81400000.0
2007-08-27 18:23:00,96.48,96.49,96.48,96.48,500799999.0
2007-08-27 18:24:00,96.48,96.48,96.44,96.44,1051399990.0
2007-08-27 18:25:00,96.45,96.45,96.43,96.45,604700000.0
2007-08-27 18:26:00,96.445,96.45,96.44,96.44,283200000.0
2007-08-27 18:27:00,96.44,96.45,96.44,96.45,166400001.0
2007-08-27 18:28:00,96.45,96.45,96.44,96.44,181600000.0
2007-08-27 18:29:00,96.44,96.45,96.43,96.43,196799999.0
2007-08-27 18:30:00,96.43,96.435,96.425,96.425,196500000.0
2007-08-27 18:31:00,96.435,96.435,96.43,96.435,122699999.0
2007-08-27 18:32:00,96.43,96.44,96.43,96.44,173899997.0
2007-08-27 18:33:00,96.44,96.44,96.435,96.435,61600000.0
2007-08-27 18:34:00,96.435,96.44,96.43,96.43,145599998.0
2007-08-27 18:35:00,96.44,96.46,96.44,96.45,431100004.0
2007-08-27 18:36:00,96.45,96.46,96.44,96.44,147200000.0
2007-08-27 18:37:00,96.44,96.44,96.43,96.435,267999998.0
2007-08-27 18:38:00,96.435,96.44,96.43,96.43,55199999.0
2007-08-27 18:39:00,96.43,96.44,96.42,96.44,476099995.0
2007-08-27 18:40:00,96.44,96.46,96.435,96.44,965199995.0
2007-08-27 18:41:00,96.44,96.47,96.44,96.465,591500000.0
2007-08-27 18:42:00,96.465,96.465,96.45,96.455,846400000.0
2007-08-27 18:43:00,96.46,96.46,96.44,96.44,479999999.0
2007-08-27 18:44:00,96.44,96.46,96.44,96.45,304599999.0
2007-08-27 18:45:00,96.45,96.45,96.44,96.44,111200000.0
2007-08-27 18:46:00,96.44,96.47,96.44,96.45,1195700005.0
2007-08-27 18:47:00,96.45,96.45,96.44,96.44,430400000.0
2007-08-27 18:48:00,96.44,96.47,96.43,96.47,645499997.0
2007-08-27 18:49:00,96.455,96.48,96.455,96.465,781700000.0
2007-08-27 18:50:00,96.465,96.48,96.46,96.475,723399997.0
2007-08-27 18:51:00,96.48,96.48,96.47,96.47,178399998.0
2007-08-27 18:52:00,96.47,96.48,96.47,96.475,852899995.0
2007-08-27 18:53:00,96.48,96.49,96.475,96.485,260499999.0
2007-08-27 18:54:00,96.48,96.495,96.475,96.48,773199998.0
2007-08-27 18:55:00,96.485,96.49,96.48,96.48,279999999.0
2007-08-27 18:56:00,96.48,96.48,96.455,96.455,620600003.0
2007-08-27 18:57:00,96.455,96.475,96.45,96.46,776500004.0
2007-08-27 18:58:00,96.46,96.48,96.46,96.47,414200001.0
2007-08-27 18:59:00,96.475,96.52,96.475,96.52,606799993.0
2007-08-27 19:00:00,96.52,96.52,96.48,96.48,797499996.0
2007-08-27 19:01:00,96.475,96.5,96.47,96.5,424700000.0
2007-08-27 19:02:00,96.5,96.545,96.5,96.545,810100002.0
2007-08-27 19:03:00,96.545,96.56,96.535,96.54,1317999995.0
2007-08-27 19:04:00,96.54,96.55,96.52,96.52,957199997.0
2007-08-27 19:05:00,96.525,96.53,96.52,96.53,239400000.0
2007-08-27 19:06:00,96.53,96.555,96.53,96.545,503200001.0
2007-08-27 19:07:00,96.55,96.55,96.54,96.54,601200000.0
2007-08-27 19:08:00,96.55,96.57,96.55,96.57,1199199996.0
2007-08-27 19:09:00,96.555,96.56,96.545,96.555,1199199996.0
2007-08-27 19:10:00,96.56,96.56,96.535,96.54,569700000.0
2007-08-27 19:11:00,96.535,96.54,96.5,96.51,862799989.0
2007-08-27 19:12:00,96.505,96.51,96.48,96.49,1078499993.0
2007-08-27 19:13:00,96.49,96.5,96.49,96.49,282499998.0
2007-08-27 19:14:00,96.5,96.51,96.49,96.49,328999999.0
2007-08-27 19:15:00,96.49,96.5,96.49,96.5,130700000.0
2007-08-27 19:16:00,96.5,96.515,96.5,96.505,351200001.0
2007-08-27 19:17:00,96.505,96.505,96.505,96.505,6400000.0
2007-08-27 19:18:00,96.505,96.505,96.49,96.5,321399999.0
2007-08-27 19:19:00,96.505,96.505,96.495,96.495,324700000.0
2007-08-27 19:20:00,96.49,96.51,96.48,96.51,544399998.0
2007-08-27 19:21:00,96.505,96.51,96.49,96.5,451999998.0
2007-08-27 19:22:00,96.5,96.5,96.48,96.48,409899993.0
2007-08-27 19:23:00,96.48,96.49,96.47,96.47,1082900007.0
2007-08-27 19:24:00,96.47,96.48,96.46,96.465,1403999981.0
2007-08-27 19:25:00,96.47,96.48,96.47,96.47,588199998.0
2007-08-27 19:26:00,96.47,96.48,96.46,96.47,543800008.0
2007-08-27 19:27:00,96.47,96.47,96.47,96.47,88500000.0
2007-08-27 19:28:00,96.47,96.49,96.47,96.49,243799999.0
2007-08-27 19:29:00,96.49,96.5,96.49,96.5,81600000.0
2007-08-27 19:30:00,96.5,96.52,96.49,96.515,541799997.0
2007-08-27 19:31:00,96.515,96.53,96.5,96.505,1019199998.0
2007-08-27 19:32:00,96.505,96.505,96.495,96.495,63200000.0
2007-08-27 19:33:00,96.495,96.495,96.485,96.485,22400000.0
2007-08-27 19:34:00,96.485,96.49,96.48,96.49,389099995.0
2007-08-27 19:35:00,96.485,96.49,96.46,96.47,606700001.0
2007-08-27 19:36:00,96.47,96.48,96.46,96.47,542600000.0
2007-08-27 19:37:00,96.475,96.48,96.47,96.475,233199999.0
2007-08-27 19:38:00,96.475,96.49,96.45,96.455,1625500002.0
2007-08-27 19:39:00,96.455,96.475,96.45,96.455,1868900009.0
2007-08-27 19:40:00,96.45,96.47,96.44,96.45,1698499994.0
2007-08-27 19:41:00,96.45,96.46,96.445,96.46,123600000.0
2007-08-27 19:42:00,96.455,96.46,96.45,96.45,160600000.0
2007-08-27 19:43:00,96.45,96.46,96.445,96.46,755299992.0
2007-08-27 19:44:00,96.46,96.46,96.45,96.45,244199999.0
2007-08-27 19:45:00,96.45,96.46,96.44,96.44,683700001.0
2007-08-27 19:46:00,96.44,96.44,96.425,96.44,325400002.0
2007-08-27 19:47:00,96.45,96.45,96.435,96.44,270400000.0
2007-08-27 19:48:00,96.44,96.46,96.43,96.45,757899999.0
2007-08-27 19:49:00,96.45,96.46,96.445,96.46,160200000.0
2007-08-27 19:50:00,96.46,96.46,96.425,96.43,570000002.0
2007-08-27 19:51:00,96.43,96.44,96.42,96.42,1007199999.0
2007-08-27 19:52:00,96.42,96.42,96.42,96.42,12800000.0
2007-08-27 19:53:00,96.42,96.42,96.4,96.4,312000000.0
2007-08-27 19:54:00,96.4,96.41,96.4,96.4,831100000.0
2007-08-27 19:55:00,96.4,96.41,96.395,96.4,292399999.0
2007-08-27 19:56:00,96.4,96.42,96.4,96.41,353299999.0
2007-08-27 19:57:00,96.41,96.41,96.4,96.4,209600000.0
2007-08-27 19:58:00,96.4,96.415,96.4,96.415,367099999.0
2007-08-27 19:59:00,96.415,96.415,96.39,96.41,914799996.0
2007-08-27 20:00:00,96.41,96.42,96.39,96.42,515299994.0
2007-08-27 20:01:00,96.42,96.42,96.41,96.415,181800000.0
2007-08-27 20:02:00,96.415,96.45,96.41,96.45,427900000.0
2007-08-27 20:03:00,96.45,96.46,96.445,96.46,280700000.0
2007-08-27 20:04:00,96.455,96.46,96.44,96.44,356800001.0
2007-08-27 20:05:00,96.435,96.45,96.435,96.44,207800001.0
2007-08-27 20:06:00,96.44,96.45,96.42,96.435,556300003.0
2007-08-27 20:07:00,96.45,96.47,96.45,96.46,245500000.0
2007-08-27 20:08:00,96.46,96.46,96.425,96.435,761899998.0
2007-08-27 20:09:00,96.435,96.44,96.43,96.43,433299997.0
2007-08-27 20:10:00,96.43,96.43,96.41,96.41,506299998.0
2007-08-27 20:11:00,96.42,96.42,96.4,96.42,402700002.0
2007-08-27 20:12:00,96.42,96.44,96.41,96.43,432400002.0
2007-08-27 20:13:00,96.43,96.46,96.42,96.455,1260400000.0
2007-08-27 20:14:00,96.455,96.48,96.44,96.455,700299996.0
2007-08-27 20:15:00,96.46,96.47,96.46,96.46,362399997.0
2007-08-27 20:16:00,96.47,96.47,96.44,96.45,483000002.0
2007-08-27 20:17:00,96.45,96.455,96.45,96.45,103199999.0
2007-08-27 20:18:00,96.45,96.47,96.45,96.465,338600001.0
2007-08-27 20:19:00,96.46,96.47,96.46,96.47,535700001.0
2007-08-27 20:20:00,96.47,96.48,96.47,96.47,488399992.0
2007-08-27 20:21:00,96.47,96.5,96.46,96.5,402999998.0
2007-08-27 20:22:00,96.5,96.52,96.5,96.505,1013900002.0
2007-08-27 20:23:00,96.505,96.51,96.49,96.49,922799997.0
2007-08-27 20:24:00,96.49,96.515,96.49,96.515,388600000.0
2007-08-27 20:25:00,96.515,96.515,96.51,96.51,241600002.0
2007-08-27 20:26:00,96.505,96.51,96.5,96.505,554999998.0
2007-08-27 20:27:00,96.505,96.505,96.485,96.5,338400000.0
2007-08-27 20:28:00,96.5,96.5,96.485,96.485,335200001.0
2007-08-27 20:29:00,96.49,96.5,96.48,96.5,479399995.0
2007-08-27 20:30:00,96.5,96.5,96.49,96.5,316299999.0
2007-08-27 20:31:00,96.505,96.56,96.5,96.56,1028700002.0
2007-08-27 20:32:00,96.555,96.58,96.54,96.55,1763799999.0
2007-08-27 20:33:00,96.55,96.57,96.54,96.55,1886499990.0
2007-08-27 20:34:00,96.565,96.59,96.55,96.58,886000000.0
2007-08-27 20:35:00,96.59,96.6,96.565,96.58,933099995.0
2007-08-27 20:36:00,96.58,96.595,96.57,96.59,527000000.0
2007-08-27 20:37:00,96.59,96.6,96.58,96.58,240799999.0
2007-08-27 20:38:00,96.58,96.59,96.56,96.585,1040699997.0
2007-08-27 20:39:00,96.59,96.63,96.575,96.61,1720199998.0
2007-08-27 20:40:00,96.61,96.62,96.6,96.61,1712900004.0
2007-08-27 20:41:00,96.61,96.62,96.59,96.59,703800001.0
2007-08-27 20:42:00,96.59,96.6,96.58,96.59,741099999.0
2007-08-27 20:43:00,96.59,96.59,96.58,96.585,253300000.0
2007-08-27 20:44:00,96.59,96.59,96.585,96.59,20400000.0
2007-08-27 20:45:00,96.585,96.59,96.58,96.59,110000000.0
2007-08-27 20:46:00,96.59,96.59,96.55,96.56,638700000.0
2007-08-27 20:47:00,96.56,96.57,96.56,96.57,228800000.0
2007-08-27 20:48:00,96.56,96.57,96.555,96.56,477699997.0
2007-08-27 20:49:00,96.55,96.56,96.54,96.55,463999994.0
2007-08-27 20:50:00,96.555,96.56,96.54,96.55,751100006.0
2007-08-27 20:51:00,96.55,96.56,96.55,96.555,283200000.0
2007-08-27 20:52:00,96.555,96.555,96.54,96.545,156399999.0
2007-08-27 20:53:00,96.545,96.55,96.54,96.54,341700000.0
2007-08-27 20:54:00,96.55,96.55,96.53,96.54,351000000.0
2007-08-27 20:55:00,96.54,96.54,96.53,96.53,771199997.0
2007-08-27 20:56:00,96.54,96.555,96.53,96.55,1097799999.0
2007-08-27 20:57:00,96.55,96.55,96.51,96.51,1097899999.0
2007-08-27 20:58:00,96.51,96.54,96.5,96.535,1023499998.0
2007-08-27 20:59:00,96.535,96.535,96.51,96.53,994600001.0
2007-08-27 21:00:00,96.53,96.53,96.51,96.52,1110900003.0
2007-08-27 21:01:00,96.52,96.53,96.5,96.5,879399999.0
2007-08-27 21:02:00,96.5,96.5,96.49,96.5,382400002.0
2007-08-27 21:03:00,96.5,96.53,96.5,96.505,927099989.0
2007-08-27 21:04:00,96.51,96.51,96.5,96.505,653400000.0
2007-08-27 21:05:00,96.505,96.52,96.5,96.505,127200000.0
2007-08-27 21:06:00,96.505,96.51,96.505,96.505,196400000.0
2007-08-27 21:07:00,96.51,96.51,96.505,96.51,324299999.0
2007-08-27 21:08:00,96.51,96.52,96.505,96.505,293800002.0
2007-08-27 21:09:00,96.51,96.51,96.49,96.5,348000000.0
2007-08-27 21:10:00,96.5,96.51,96.49,96.49,148000001.0
2007-08-27 21:11:00,96.49,96.51,96.49,96.5,369600000.0
2007-08-27 21:12:00,96.5,96.52,96.5,96.52,444900003.0
2007-08-27 21:13:00,96.52,96.55,96.52,96.55,699799996.0
2007-08-27 21:14:00,96.55,96.55,96.53,96.54,123700000.0
2007-08-27 21:15:00,96.54,96.54,96.54,96.54,77600000.0
2007-08-27 21:16:00,96.54,96.54,96.515,96.515,39200000.0
2007-08-27 21:17:00,96.52,96.53,96.5,96.51,568200004.0
2007-08-27 21:18:00,96.51,96.51,96.49,96.5,459200000.0
2007-08-27 21:19:00,96.5,96.515,96.5,96.51,524800000.0
2007-08-27 21:20:00,96.51,96.51,96.5,96.5,159200000.0
2007-08-27 21:21:00,96.5,96.5,96.475,96.49,414400000.0
2007-08-27 21:22:00,96.49,96.5,96.46,96.47,579999998.0
2007-08-27 21:23:00,96.47,96.5,96.47,96.49,566999997.0
2007-08-27 21:24:00,96.49,96.49,96.475,96.48,144900000.0
2007-08-27 21:25:00,96.48,96.51,96.48,96.5,224000000.0
2007-08-27 21:26:00,96.5,96.5,96.48,96.49,194200001.0
2007-08-27 21:27:00,96.49,96.49,96.47,96.48,407299998.0
2007-08-27 21:28:00,96.48,96.51,96.48,96.51,405500001.0
2007-08-27 21:29:00,96.51,96.51,96.49,96.49,380000002.0
2007-08-27 21:30:00,96.5,96.5,96.49,96.49,181599998.0
2007-08-27 21:31:00,96.49,96.52,96.49,96.52,382600000.0
2007-08-27 21:32:00,96.52,96.53,96.51,96.52,376599998.0
2007-08-27 21:33:00,96.52,96.52,96.48,96.48,556100001.0
2007-08-27 21:34:00,96.49,96.51,96.48,96.51,345199999.0
2007-08-27 21:35:00,96.5,96.52,96.49,96.505,480399999.0
2007-08-27 21:36:00,96.505,96.51,96.49,96.5,250400000.0
2007-08-27 21:37:00,96.5,96.5,96.485,96.5,319100001.0
2007-08-27 21:38:00,96.5,96.5,96.48,96.5,391099999.0
2007-08-27 21:39:00,96.5,96.5,96.5,96.5,37600000.0
2007-08-27 21:40:00,96.5,96.51,96.5,96.5,555499999.0
2007-08-27 21:41:00,96.5,96.51,96.5,96.5,338399999.0
2007-08-27 21:42:00,96.5,96.51,96.5,96.51,258400000.0
2007-08-27 21:43:00,96.51,96.52,96.5,96.51,1174399997.0
2007-08-27 21:44:00,96.51,96.51,96.49,96.5,298999998.0
2007-08-27 21:45:00,96.5,96.51,96.5,96.505,109300000.0
2007-08-27 21:46:00,96.51,96.545,96.5,96.525,939500001.0
2007-08-27 21:47:00,96.54,96.55,96.53,96.535,445800000.0
2007-08-27 21:48:00,96.54,96.55,96.54,96.55,156800000.0
2007-08-27 21:49:00,96.55,96.55,96.53,96.53,347200000.0
2007-08-27 21:50:00,96.53,96.53,96.5,96.5,834000002.0
2007-08-27 21:51:00,96.5,96.51,96.48,96.5,712500001.0
2007-08-27 21:52:00,96.51,96.52,96.51,96.51,179200000.0
2007-08-27 21:53:00,96.51,96.51,96.48,96.49,1366400003.0
2007-08-27 21:54:00,96.49,96.51,96.49,96.495,173800000.0
2007-08-27 21:55:00,96.5,96.5,96.48,96.485,258099998.0
2007-08-27 21:56:00,96.49,96.51,96.48,96.495,468899997.0
2007-08-27 21:57:00,96.5,96.5,96.46,96.47,433699997.0
2007-08-27 21:58:00,96.47,96.47,96.445,96.45,241600001.0
2007-08-27 21:59:00,96.44,96.46,96.43,96.445,809600003.0
2007-08-27 22:00:00,96.45,96.45,96.44,96.44,259199999.0
2007-08-27 22:01:00,96.435,96.45,96.425,96.43,682899999.0
2007-08-27 22:02:00,96.43,96.43,96.41,96.43,437799999.0
2007-08-27 22:03:00,96.41,96.43,96.41,96.41,422500001.0
2007-08-27 22:04:00,96.42,96.43,96.4,96.41,772700000.0
2007-08-27 22:05:00,96.41,96.41,96.37,96.4,536500001.0
2007-08-27 22:06:00,96.39,96.4,96.385,96.4,368800000.0
2007-08-27 22:07:00,96.4,96.41,96.39,96.41,374200000.0
2007-08-27 22:08:00,96.41,96.42,96.41,96.41,45600000.0
2007-08-27 22:09:00,96.41,96.41,96.4,96.41,187200000.0
2007-08-27 22:10:00,96.41,96.41,96.39,96.39,391200000.0
2007-08-27 22:11:00,96.39,96.4,96.37,96.395,305600001.0
2007-08-27 22:12:00,96.41,96.41,96.4,96.41,320900000.0
2007-08-27 22:13:00,96.41,96.41,96.37,96.375,257200001.0
2007-08-27 22:14:00,96.38,96.4,96.38,96.39,200000000.0
2007-08-27 22:15:00,96.39,96.43,96.38,96.39,831300000.0
2007-08-27 22:16:00,96.39,96.415,96.39,96.41,253600000.0
2007-08-27 22:17:00,96.41,96.43,96.4,96.41,284000000.0
2007-08-27 22:18:00,96.41,96.41,96.39,96.41,137700000.0
2007-08-27 22:19:00,96.41,96.41,96.4,96.405,84000000.0
2007-08-27 22:20:00,96.41,96.42,96.41,96.42,124100000.0
2007-08-27 22:21:00,96.415,96.43,96.415,96.42,80500000.0
2007-08-27 22:22:00,96.43,96.43,96.4,96.4,113600000.0
2007-08-27 22:23:00,96.4,96.4,96.37,96.38,140699997.0
2007-08-27 22:24:00,96.38,96.39,96.36,96.38,313199999.0
2007-08-27 22:25:00,96.38,96.38,96.38,96.38,253600000.0
2007-08-27 22:26:00,96.38,96.4,96.38,96.39,149600000.0
2007-08-27 22:27:00,96.39,96.39,96.39,96.39,28000000.0
2007-08-27 22:28:00,96.39,96.39,96.37,96.37,225699999.0
2007-08-27 22:29:00,96.38,96.39,96.35,96.35,307099998.0
2007-08-27 22:30:00,96.36,96.37,96.34,96.35,622999999.0
2007-08-27 22:31:00,96.35,96.35,96.34,96.34,275399999.0
2007-08-27 22:32:00,96.33,96.33,96.29,96.295,844100008.0
2007-08-27 22:33:00,96.295,96.31,96.28,96.305,445700002.0
2007-08-27 22:34:00,96.31,96.33,96.28,96.33,945500000.0
2007-08-27 22:35:00,96.33,96.33,96.3,96.32,610200001.0
2007-08-27 22:36:00,96.32,96.33,96.32,96.33,206400000.0
2007-08-27 22:37:00,96.33,96.33,96.33,96.33,52800000.0
2007-08-27 22:38:00,96.32,96.33,96.32,96.33,50400000.0
2007-08-27 22:39:00,96.33,96.33,96.31,96.32,83200000.0
2007-08-27 22:40:00,96.32,96.33,96.32,96.32,101600000.0
2007-08-27 22:41:00,96.32,96.32,96.3,96.3,219499999.0
2007-08-27 22:42:00,96.3,96.32,96.3,96.31,252799999.0
2007-08-27 22:43:00,96.31,96.33,96.31,96.33,112000000.0
2007-08-27 22:44:00,96.33,96.33,96.305,96.31,288499999.0
2007-08-27 22:45:00,96.31,96.31,96.305,96.305,73600000.0
2007-08-27 22:46:00,96.31,96.31,96.305,96.31,137600000.0
2007-08-27 22:47:00,96.31,96.31,96.305,96.305,56800000.0
2007-08-27 22:48:00,96.3,96.3,96.29,96.3,80000000.0
2007-08-27 22:49:00,96.29,96.31,96.29,96.3,289599999.0
2007-08-27 22:50:00,96.3,96.31,96.3,96.31,248000000.0
2007-08-27 22:51:00,96.31,96.31,96.3,96.3,20800000.0
2007-08-27 22:52:00,96.3,96.3,96.295,96.295,15200000.0
2007-08-27 22:53:00,96.29,96.32,96.29,96.32,96000000.0
2007-08-27 22:54:00,96.32,96.32,96.31,96.32,152800002.0
2007-08-27 22:55:00,96.31,96.32,96.305,96.305,114400000.0
2007-08-27 22:56:00,96.31,96.32,96.305,96.31,145800000.0
2007-08-27 22:57:00,96.31,96.31,96.295,96.305,121800000.0
2007-08-27 22:58:00,96.31,96.32,96.3,96.3,126399999.0
2007-08-27 22:59:00,96.3,96.31,96.28,96.28,109900000.0
2007-08-27 23:00:00,96.27,96.28,96.27,96.27,100100000.0
2007-08-27 23:01:00,96.28,96.28,96.27,96.27,100100000.0
2007-08-27 23:02:00,96.27,96.27,96.26,96.26,85800000.0
2007-08-27 23:03:00,96.27,96.27,96.25,96.27,70899998.0
2007-08-27 23:04:00,96.24,96.25,96.23,96.24,46900000.0
2007-08-27 23:05:00,96.23,96.25,96.23,96.23,152299997.0
2007-08-27 23:06:00,96.23,96.25,96.23,96.25,70000000.0
2007-08-27 23:07:00,96.25,96.26,96.21,96.22,124299998.0
2007-08-27 23:08:00,96.22,96.23,96.21,96.22,148699999.0
2007-08-27 23:09:00,96.22,96.23,96.2,96.23,78700000.0
2007-08-27 23:10:00,96.23,96.235,96.22,96.235,131200000.0
2007-08-27 23:11:00,96.24,96.24,96.19,96.2,124100000.0
2007-08-27 23:12:00,96.2,96.22,96.19,96.21,80500000.0
2007-08-27 23:13:00,96.205,96.22,96.18,96.19,120700000.0
2007-08-27 23:14:00,96.195,96.205,96.17,96.205,136200000.0
2007-08-27 23:15:00,96.21,96.21,96.19,96.21,115800000.0
2007-08-27 23:16:00,96.205,96.21,96.185,96.19,181600001.0
2007-08-27 23:17:00,96.185,96.19,96.09,96.13,525199999.0
2007-08-27 23:18:00,96.13,96.145,96.06,96.06,459000001.0
2007-08-27 23:19:00,96.09,96.095,96.03,96.07,491700000.0
2007-08-27 23:20:00,96.065,96.085,96.03,96.04,616400000.0
2007-08-27 23:21:00,96.045,96.075,96.02,96.07,669400000.0
2007-08-27 23:22:00,96.07,96.08,96.04,96.075,345500000.0
2007-08-27 23:23:00,96.075,96.13,96.07,96.12,728899998.0
2007-08-27 23:24:00,96.12,96.13,96.09,96.12,419300000.0
2007-08-27 23:25:00,96.09,96.125,96.08,96.11,561699997.0
2007-08-27 23:26:00,96.11,96.11,96.08,96.11,199499999.0
2007-08-27 23:27:00,96.11,96.11,96.08,96.08,233900000.0
2007-08-27 23:28:00,96.11,96.11,96.09,96.09,36600000.0
2007-08-27 23:29:00,96.11,96.115,96.11,96.115,21600000.0
2007-08-27 23:30:00,96.11,96.13,96.11,96.13,25600000.0
2007-08-27 23:31:00,96.135,96.14,96.12,96.12,133300000.0
2007-08-27 23:32:00,96.125,96.14,96.125,96.14,182800000.0
2007-08-27 23:33:00,96.14,96.14,96.11,96.13,87100000.0
2007-08-27 23:34:00,96.13,96.13,96.11,96.11,134800001.0
2007-08-27 23:35:00,96.09,96.13,96.09,96.12,225700000.0
2007-08-27 23:36:00,96.13,96.14,96.12,96.14,154700000.0
2007-08-27 23:37:00,96.135,96.15,96.13,96.13,231200000.0
2007-08-27 23:38:00,96.1,96.15,96.1,96.15,93400000.0
2007-08-27 23:39:00,96.14,96.15,96.11,96.11,291399998.0
2007-08-27 23:40:00,96.14,96.14,96.11,96.135,109500001.0
2007-08-27 23:41:00,96.14,96.18,96.12,96.17,422400001.0
2007-08-27 23:42:00,96.16,96.17,96.14,96.16,304700000.0
2007-08-27 23:43:00,96.16,96.2,96.15,96.19,256400000.0
2007-08-27 23:44:00,96.2,96.21,96.18,96.2,471200000.0
2007-08-27 23:45:00,96.205,96.21,96.13,96.175,440600001.0
2007-08-27 23:46:00,96.18,96.18,96.16,96.165,167199998.0
2007-08-27 23:47:00,96.17,96.19,96.16,96.185,242500000.0
2007-08-27 23:48:00,96.19,96.22,96.18,96.21,269500000.0
2007-08-27 23:49:00,96.21,96.215,96.19,96.215,281500000.0
2007-08-27 23:50:00,96.22,96.22,96.2,96.21,141500000.0
2007-08-27 23:51:00,96.21,96.22,96.18,96.2,180400000.0
2007-08-27 23:52:00,96.2,96.2,96.2,96.2,12800000.0
2007-08-27 23:53:00,96.2,96.2,96.16,96.195,115500000.0
2007-08-27 23:54:00,96.2,96.2,96.13,96.16,227799999.0
2007-08-27 23:55:00,96.155,96.16,96.13,96.13,215300001.0
2007-08-27 23:56:00,96.125,96.13,96.1,96.125,258300002.0
2007-08-27 23:57:00,96.125,96.16,96.11,96.14,447900000.0
2007-08-27 23:58:00,96.15,96.15,96.13,96.15,10700000.0
2007-08-27 23:59:00,96.145,96.145,96.13,96.14,107200000.0
2007-08-28 00:00:00,96.14,96.15,96.13,96.13,523399998.0
2007-08-28 00:01:00,96.13,96.16,96.12,96.15,310400000.0
2007-08-28 00:02:00,96.14,96.15,96.135,96.14,168799999.0
2007-08-28 00:03:00,96.14,96.14,96.12,96.12,120700000.0
2007-08-28 00:04:00,96.135,96.16,96.13,96.15,161600000.0
2007-08-28 00:05:00,96.15,96.175,96.15,96.17,782600000.0
2007-08-28 00:06:00,96.17,96.175,96.17,96.175,16000000.0
2007-08-28 00:07:00,96.157,96.162,96.136,96.136,73400000.0
2007-08-28 00:08:00,96.18,96.19,96.15,96.17,240500000.0
2007-08-28 00:09:00,96.17,96.18,96.16,96.18,238799998.0
2007-08-28 00:10:00,96.18,96.19,96.16,96.16,344699998.0
2007-08-28 00:11:00,96.16,96.16,96.13,96.13,185600000.0
2007-08-28 00:12:00,96.13,96.13,96.11,96.12,235000001.0
2007-08-28 00:13:00,96.12,96.12,96.115,96.12,74400000.0
2007-08-28 00:14:00,96.12,96.12,96.11,96.12,219699999.0
2007-08-28 00:15:00,96.083,96.093,96.078,96.078,20000000.0
2007-08-28 00:16:00,96.12,96.125,96.11,96.11,165300000.0
2007-08-28 00:17:00,96.094,96.098,96.078,96.078,138900000.0
2007-08-28 00:18:00,96.12,96.12,96.12,96.12,12800000.0
2007-08-28 00:19:00,96.12,96.12,96.095,96.105,302499999.0
2007-08-28 00:20:00,96.105,96.12,96.09,96.12,188400002.0
2007-08-28 00:21:00,96.12,96.12,96.12,96.12,60800000.0
2007-08-28 00:22:00,96.12,96.12,96.12,96.12,59200000.0
2007-08-28 00:23:00,96.12,96.15,96.12,96.15,246000000.0
2007-08-28 00:24:00,96.145,96.15,96.14,96.14,111200000.0
2007-08-28 00:25:00,96.14,96.14,96.13,96.14,172000000.0
2007-08-28 00:26:00,96.14,96.15,96.125,96.15,244199994.0
2007-08-28 00:27:00,96.16,96.16,96.12,96.13,680900001.0
2007-08-28 00:28:00,96.13,96.14,96.12,96.14,34499999.0
2007-08-28 00:29:00,96.14,96.14,96.1,96.105,264400000.0
2007-08-28 00:30:00,96.105,96.105,96.06,96.075,726799999.0
2007-08-28 00:31:00,96.075,96.09,96.06,96.08,177400002.0
2007-08-28 00:32:00,96.06,96.08,96.06,96.08,354600004.0
2007-08-28 00:33:00,96.08,96.08,96.06,96.08,508200002.0
2007-08-28 00:34:00,96.07,96.09,96.05,96.07,221200000.0
2007-08-28 00:35:00,96.05,96.1,96.04,96.07,1064300010.0
2007-08-28 00:36:00,96.08,96.11,96.06,96.11,746799996.0
2007-08-28 00:37:00,96.11,96.13,96.07,96.07,596000008.0
2007-08-28 00:38:00,96.1,96.12,96.06,96.07,826500001.0
2007-08-28 00:39:00,96.07,96.1,96.07,96.09,272600000.0
2007-08-28 00:40:00,96.09,96.1,96.07,96.07,98300000.0
2007-08-28 00:41:00,96.08,96.1,96.075,96.1,334400000.0
2007-08-28 00:42:00,96.08,96.11,96.07,96.1,189500000.0
2007-08-28 00:43:00,96.09,96.1,96.055,96.07,461699997.0
2007-08-28 00:44:00,96.075,96.095,96.06,96.06,588799999.0
2007-08-28 00:45:00,96.07,96.07,95.94,95.97,1720800000.0
2007-08-28 00:46:00,95.97,96.01,95.96,95.98,1374100004.0
2007-08-28 00:47:00,95.98,95.98,95.945,95.95,983200003.0
2007-08-28 00:48:00,95.95,95.99,95.92,95.96,1242499997.0
2007-08-28 00:49:00,95.96,95.97,95.925,95.97,1049200003.0
2007-08-28 00:50:00,95.97,96.0,95.97,95.98,687800002.0
2007-08-28 00:51:00,95.98,95.99,95.96,95.97,802400001.0
2007-08-28 00:52:00,95.98,95.98,95.965,95.97,619200000.0
2007-08-28 00:53:00,95.97,96.0,95.97,96.0,353600000.0
2007-08-28 00:54:00,96.0,96.115,95.99,96.11,1286099998.0
2007-08-28 00:56:00,96.11,96.12,96.08,96.08,1834100001.0
2007-08-28 00:57:00,96.08,96.09,96.06,96.09,1078099995.0
2007-08-28 00:58:00,96.09,96.11,96.06,96.06,1060400019.0
2007-08-28 01:01:00,96.09,96.09,96.05,96.09,895200001.0
2007-08-28 01:02:00,96.09,96.1,96.07,96.09,1158899995.0
2007-08-28 01:03:00,96.085,96.1,96.08,96.08,324399994.0
2007-08-28 01:04:00,96.09,96.09,96.07,96.08,671799994.0
2007-08-28 01:05:00,96.08,96.08,96.05,96.08,302799998.0
2007-08-28 01:06:00,96.08,96.085,96.06,96.08,715299998.0
2007-08-28 01:07:00,96.08,96.1,96.07,96.09,858299999.0
2007-08-28 01:08:00,96.09,96.11,96.09,96.1,888399998.0
2007-08-28 01:09:00,96.1,96.11,96.07,96.11,997299994.0
2007-08-28 01:10:00,96.11,96.12,96.09,96.12,329500001.0
2007-08-28 01:11:00,96.12,96.145,96.11,96.125,458599999.0
2007-08-28 01:12:00,96.125,96.13,96.1,96.11,426999996.0
2007-08-28 01:13:00,96.11,96.14,96.09,96.13,590399997.0
2007-08-28 01:14:00,96.13,96.15,96.12,96.15,317899998.0
2007-08-28 01:15:00,96.15,96.185,96.14,96.18,407800000.0
2007-08-28 01:16:00,96.175,96.23,96.17,96.23,1189299995.0
2007-08-28 01:17:00,96.23,96.23,96.15,96.18,1512800001.0
2007-08-28 01:18:00,96.18,96.19,96.16,96.16,375199998.0
2007-08-28 01:19:00,96.16,96.18,96.145,96.17,327200001.0
2007-08-28 01:20:00,96.17,96.17,96.13,96.13,526399990.0
2007-08-28 01:21:00,96.13,96.14,96.09,96.12,976299994.0
2007-08-28 01:22:00,96.12,96.12,96.115,96.12,214400000.0
2007-08-28 01:23:00,96.12,96.14,96.12,96.13,424999998.0
2007-08-28 01:24:00,96.13,96.14,96.11,96.11,882800009.0
2007-08-28 01:25:00,96.12,96.13,96.1,96.105,355200004.0
2007-08-28 01:26:00,96.125,96.15,96.12,96.13,216500000.0
2007-08-28 01:27:00,96.13,96.16,96.13,96.14,1119100000.0
2007-08-28 01:28:00,96.14,96.16,96.12,96.16,527800004.0
2007-08-28 01:29:00,96.155,96.155,96.125,96.135,905499999.0
2007-08-28 01:30:00,96.14,96.16,96.14,96.15,87600001.0
2007-08-28 01:31:00,96.15,96.16,96.145,96.15,16800000.0
2007-08-28 01:32:00,96.15,96.17,96.15,96.16,40000000.0
2007-08-28 01:33:00,96.17,96.17,96.15,96.15,193500001.0
2007-08-28 01:34:00,96.15,96.16,96.15,96.16,36800000.0
2007-08-28 01:35:00,96.16,96.16,96.12,96.12,84800000.0
2007-08-28 01:36:00,96.12,96.13,96.09,96.12,204700000.0
2007-08-28 01:37:00,96.12,96.12,96.07,96.08,216800000.0
2007-08-28 01:38:00,96.09,96.15,96.08,96.145,227699998.0
2007-08-28 01:39:00,96.13,96.14,96.1,96.12,433699998.0
2007-08-28 01:40:00,96.12,96.12,96.1,96.12,386200004.0
2007-08-28 01:41:00,96.12,96.13,96.1,96.12,371400003.0
2007-08-28 01:42:00,96.12,96.15,96.11,96.15,176000000.0
2007-08-28 01:43:00,96.15,96.17,96.12,96.14,259100000.0
2007-08-28 01:44:00,96.14,96.15,96.1,96.13,427800000.0
2007-08-28 01:45:00,96.14,96.16,96.13,96.16,617099999.0
2007-08-28 01:46:00,96.16,96.17,96.15,96.15,299900003.0
2007-08-28 01:47:00,96.145,96.18,96.145,96.16,627099999.0
2007-08-28 01:48:00,96.16,96.17,96.155,96.16,16800000.0
2007-08-28 01:49:00,96.16,96.17,96.155,96.16,857299998.0
2007-08-28 01:50:00,96.16,96.175,96.16,96.165,779399997.0
2007-08-28 01:51:00,96.16,96.17,96.155,96.17,215200002.0
2007-08-28 01:52:00,96.165,96.19,96.16,96.18,79200000.0
2007-08-28 01:53:00,96.18,96.18,96.16,96.17,157200001.0
2007-08-28 01:54:00,96.17,96.18,96.15,96.16,154700000.0
2007-08-28 01:55:00,96.155,96.17,96.14,96.16,162799998.0
2007-08-28 01:56:00,96.15,96.16,96.12,96.135,282599998.0
2007-08-28 01:57:00,96.13,96.16,96.13,96.16,67600000.0
2007-08-28 01:58:00,96.16,96.18,96.16,96.16,51100000.0
2007-08-28 01:59:00,96.16,96.19,96.16,96.19,84600000.0
2007-08-28 02:00:00,96.19,96.21,96.17,96.175,158400000.0
2007-08-28 02:01:00,96.18,96.2,96.18,96.185,138900000.0
2007-08-28 02:02:00,96.185,96.2,96.16,96.16,71400000.0
2007-08-28 02:03:00,96.17,96.17,96.16,96.16,33600000.0
2007-08-28 02:04:00,96.17,96.17,96.16,96.17,22400000.0
2007-08-28 02:05:00,96.18,96.18,96.17,96.17,6400000.0
2007-08-28 02:06:00,96.16,96.17,96.15,96.16,12800000.0
2007-08-28 02:07:00,96.15,96.16,96.15,96.15,36000000.0
2007-08-28 02:08:00,96.16,96.16,96.15,96.16,3200000.0
2007-08-28 02:09:00,96.15,96.17,96.15,96.15,47100001.0
2007-08-28 02:10:00,96.15,96.17,96.15,96.16,32000000.0
2007-08-28 02:11:00,96.16,96.17,96.16,96.17,4800000.0
2007-08-28 02:12:00,96.17,96.18,96.165,96.18,21600000.0
2007-08-28 02:13:00,96.18,96.2,96.18,96.19,100799999.0
2007-08-28 02:14:00,96.19,96.21,96.175,96.175,177100001.0
2007-08-28 02:15:00,96.17,96.19,96.17,96.19,41600000.0
2007-08-28 02:16:00,96.18,96.19,96.16,96.17,461700008.0
2007-08-28 02:17:00,96.18,96.18,96.18,96.18,8000000.0
2007-08-28 02:18:00,96.18,96.2,96.18,96.19,14400000.0
2007-08-28 02:19:00,96.148,96.169,96.125,96.157,909299984.0
2007-08-28 02:20:00,96.19,96.19,96.17,96.19,78400000.0
2007-08-28 02:21:00,96.2,96.21,96.18,96.18,30400000.0
2007-08-28 02:22:00,96.17,96.19,96.16,96.19,77499999.0
2007-08-28 02:23:00,96.175,96.19,96.17,96.17,144999999.0
2007-08-28 02:24:00,96.17,96.17,96.14,96.14,50400000.0
2007-08-28 02:25:00,96.14,96.15,96.09,96.12,247700002.0
2007-08-28 02:26:00,96.12,96.14,96.12,96.14,36800000.0
2007-08-28 02:27:00,96.13,96.14,96.13,96.13,8800000.0
2007-08-28 02:28:00,96.14,96.16,96.12,96.12,80800000.0
2007-08-28 02:29:00,96.12,96.12,96.11,96.12,35800000.0
2007-08-28 02:30:00,96.11,96.13,96.11,96.13,64700000.0
2007-08-28 02:31:00,96.12,96.14,96.12,96.13,37600000.0
2007-08-28 02:32:00,96.13,96.14,96.12,96.14,53600000.0
2007-08-28 02:33:00,96.14,96.14,96.13,96.13,18400000.0
2007-08-28 02:34:00,96.13,96.13,96.12,96.12,64000000.0
2007-08-28 02:35:00,96.13,96.13,96.1,96.11,406700000.0
2007-08-28 02:36:00,96.11,96.12,96.08,96.1,270199998.0
2007-08-28 02:37:00,96.09,96.1,96.08,96.09,748799989.0
2007-08-28 02:38:00,96.1,96.11,96.09,96.11,402699998.0
2007-08-28 02:39:00,96.11,96.12,96.1,96.1,70400000.0
2007-08-28 02:40:00,96.1,96.1,96.08,96.1,146400000.0
2007-08-28 02:41:00,96.095,96.105,96.085,96.105,26200000.0
2007-08-28 02:42:00,96.09,96.105,96.08,96.085,125300001.0
2007-08-28 02:43:00,96.09,96.095,96.085,96.095,68800000.0
2007-08-28 02:44:00,96.1,96.13,96.09,96.12,406400003.0
2007-08-28 02:45:00,96.12,96.13,96.09,96.11,256300000.0
2007-08-28 02:46:00,96.11,96.11,96.08,96.09,803499992.0
2007-08-28 02:47:00,96.09,96.1,96.065,96.1,332000001.0
2007-08-28 02:48:00,96.09,96.13,96.07,96.09,525500003.0
2007-08-28 02:49:00,96.09,96.11,96.09,96.095,96600000.0
2007-08-28 02:50:00,96.1,96.1,96.07,96.08,83400000.0
2007-08-28 02:51:00,96.08,96.085,96.06,96.08,270599998.0
2007-08-28 02:52:00,96.085,96.09,96.06,96.07,228000000.0
2007-08-28 02:53:00,96.08,96.08,96.0,96.01,432799998.0
2007-08-28 02:54:00,96.02,96.04,95.97,96.0,418300000.0
2007-08-28 02:55:00,96.0,96.085,95.98,96.08,646300003.0
2007-08-28 02:56:00,96.075,96.17,96.04,96.17,765800005.0
2007-08-28 02:57:00,96.17,96.17,96.08,96.12,602200001.0
2007-08-28 02:58:00,96.13,96.13,96.05,96.06,402500000.0
2007-08-28 02:59:00,96.06,96.06,96.04,96.05,33600000.0
2007-08-28 03:00:00,96.04,96.05,96.0,96.02,772599995.0
2007-08-28 03:01:00,96.02,96.02,96.0,96.02,983100003.0
2007-08-28 03:02:00,96.01,96.06,96.0,96.04,632100000.0
2007-08-28 03:03:00,96.05,96.07,96.04,96.055,255600002.0
2007-08-28 03:04:00,96.055,96.06,96.045,96.05,288700001.0
2007-08-28 03:05:00,96.05,96.06,96.04,96.05,150799999.0
2007-08-28 03:06:00,96.05,96.06,96.05,96.055,57600000.0
2007-08-28 03:07:00,96.06,96.09,96.045,96.05,539599999.0
2007-08-28 03:08:00,96.06,96.08,96.04,96.08,557799998.0
2007-08-28 03:09:00,96.09,96.11,96.07,96.1,186199999.0
2007-08-28 03:10:00,96.09,96.12,96.08,96.105,298200000.0
2007-08-28 03:11:00,96.12,96.12,96.08,96.09,117700000.0
2007-08-28 03:12:00,96.09,96.11,96.075,96.11,205800001.0
2007-08-28 03:13:00,96.11,96.13,96.08,96.1,641499994.0
2007-08-28 03:14:00,96.11,96.11,96.08,96.09,198000000.0
2007-08-28 03:15:00,96.09,96.11,96.09,96.11,154500002.0
2007-08-28 03:16:00,96.12,96.13,96.1,96.12,433999996.0
2007-08-28 03:17:00,96.1,96.15,96.1,96.13,95700002.0
2007-08-28 03:18:00,96.14,96.15,96.12,96.13,164899997.0
2007-08-28 03:19:00,96.13,96.16,96.12,96.16,102999998.0
2007-08-28 03:20:00,96.15,96.15,96.14,96.14,148500001.0
2007-08-28 03:21:00,96.14,96.17,96.14,96.17,74400000.0
2007-08-28 03:22:00,96.17,96.2,96.16,96.2,174800001.0
2007-08-28 03:23:00,96.2,96.2,96.17,96.17,126900001.0
2007-08-28 03:24:00,96.16,96.19,96.15,96.19,219299997.0
2007-08-28 03:25:00,96.18,96.2,96.155,96.18,76300001.0
2007-08-28 03:26:00,96.18,96.22,96.17,96.185,349499997.0
2007-08-28 03:27:00,96.19,96.19,96.16,96.18,330000003.0
2007-08-28 03:28:00,96.18,96.19,96.17,96.18,43200000.0
2007-08-28 03:29:00,96.18,96.21,96.18,96.21,40000000.0
2007-08-28 03:30:00,96.22,96.23,96.19,96.2,148000000.0
2007-08-28 03:31:00,96.2,96.21,96.17,96.2,153700002.0
2007-08-28 03:32:00,96.19,96.19,96.16,96.18,513999994.0
2007-08-28 03:33:00,96.18,96.19,96.175,96.18,13600000.0
2007-08-28 03:34:00,96.19,96.2,96.18,96.2,99299998.0
2007-08-28 03:35:00,96.2,96.26,96.2,96.2,308299999.0
2007-08-28 03:36:00,96.2,96.23,96.2,96.22,166000000.0
2007-08-28 03:37:00,96.22,96.22,96.18,96.18,189299998.0
2007-08-28 03:38:00,96.19,96.21,96.18,96.2,107999999.0
2007-08-28 03:39:00,96.2,96.23,96.19,96.23,290299999.0
2007-08-28 03:40:00,96.23,96.24,96.22,96.24,24000000.0
2007-08-28 03:41:00,96.25,96.25,96.23,96.23,30400000.0
2007-08-28 03:42:00,96.23,96.24,96.21,96.22,151700000.0
2007-08-28 03:43:00,96.22,96.24,96.2,96.22,151100000.0
2007-08-28 03:44:00,96.22,96.22,96.22,96.22,20000000.0
2007-08-28 03:45:00,96.22,96.22,96.21,96.22,56000000.0
2007-08-28 03:46:00,96.22,96.23,96.18,96.19,231700000.0
2007-08-28 03:47:00,96.19,96.2,96.18,96.2,100000000.0
2007-08-28 03:48:00,96.18,96.21,96.17,96.17,83000000.0
2007-08-28 03:49:00,96.17,96.18,96.14,96.17,214099998.0
2007-08-28 03:50:00,96.16,96.19,96.16,96.18,77500000.0
2007-08-28 03:51:00,96.2,96.2,96.16,96.17,105900001.0
2007-08-28 03:52:00,96.16,96.18,96.15,96.17,59100000.0
2007-08-28 03:53:00,96.15,96.18,96.12,96.12,645100005.0
2007-08-28 03:54:00,96.12,96.16,96.12,96.16,220300003.0
2007-08-28 03:55:00,96.16,96.17,96.15,96.16,457999993.0
2007-08-28 03:56:00,96.16,96.17,96.135,96.14,225100003.0
2007-08-28 03:57:00,96.15,96.15,96.13,96.14,28800000.0
2007-08-28 03:58:00,96.13,96.15,96.13,96.14,273400001.0
2007-08-28 03:59:00,96.15,96.17,96.13,96.13,268100001.0
2007-08-28 04:00:00,96.13,96.14,96.125,96.125,40700000.0
2007-08-28 04:01:00,96.125,96.14,96.125,96.14,85100001.0
2007-08-28 04:02:00,96.14,96.17,96.135,96.17,20000000.0
2007-08-28 04:03:00,96.17,96.18,96.17,96.17,21600000.0
2007-08-28 04:04:00,96.17,96.18,96.16,96.18,43000000.0
2007-08-28 04:05:00,96.17,96.18,96.17,96.18,82200000.0
2007-08-28 04:06:00,96.18,96.18,96.15,96.16,495400000.0
2007-08-28 04:07:00,96.15,96.17,96.15,96.17,152200000.0
2007-08-28 04:08:00,96.17,96.17,96.13,96.14,597599999.0
2007-08-28 04:09:00,96.15,96.19,96.15,96.15,270900000.0
2007-08-28 04:10:00,96.18,96.18,96.14,96.16,117200002.0
2007-08-28 04:11:00,96.15,96.17,96.15,96.17,22400000.0
2007-08-28 04:12:00,96.17,96.17,96.15,96.16,43200000.0
2007-08-28 04:13:00,96.113,96.14,96.113,96.114,249100004.0
2007-08-28 04:14:00,96.15,96.15,96.15,96.15,44700002.0
2007-08-28 04:15:00,96.15,96.16,96.15,96.16,112499997.0
2007-08-28 04:16:00,96.16,96.18,96.15,96.18,72000000.0
2007-08-28 04:17:00,96.18,96.18,96.16,96.17,34400000.0
2007-08-28 04:18:00,96.17,96.18,96.17,96.17,156799998.0
2007-08-28 04:19:00,96.149,96.179,96.135,96.161,134400002.0
2007-08-28 04:20:00,96.18,96.18,96.16,96.16,41600000.0
2007-08-28 04:21:00,96.17,96.18,96.17,96.17,363899997.0
2007-08-28 04:22:00,96.17,96.18,96.17,96.17,110899996.0
2007-08-28 04:23:00,96.17,96.17,96.15,96.16,141799999.0
2007-08-28 04:24:00,96.17,96.18,96.15,96.18,504199998.0
2007-08-28 04:25:00,96.18,96.22,96.18,96.21,46299998.0
2007-08-28 04:26:00,96.21,96.21,96.2,96.2,90400000.0
2007-08-28 04:27:00,96.21,96.21,96.16,96.18,102299999.0
2007-08-28 04:28:00,96.18,96.18,96.17,96.18,12800000.0
2007-08-28 04:29:00,96.17,96.2,96.17,96.19,44000000.0
2007-08-28 04:30:00,96.2,96.2,96.2,96.2,1600000.0
2007-08-28 04:31:00,96.2,96.2,96.15,96.17,175200001.0
2007-08-28 04:32:00,96.155,96.16,96.145,96.145,123099999.0
2007-08-28 04:33:00,96.15,96.17,96.14,96.17,322200004.0
2007-08-28 04:34:00,96.16,96.17,96.16,96.16,79900000.0
2007-08-28 04:35:00,96.15,96.16,96.15,96.16,145499999.0
2007-08-28 04:36:00,96.16,96.17,96.15,96.17,95199999.0
2007-08-28 04:37:00,96.17,96.17,96.14,96.155,414200001.0
2007-08-28 04:38:00,96.16,96.17,96.16,96.17,44000000.0
2007-08-28 04:39:00,96.16,96.16,96.16,96.16,27100000.0
2007-08-28 04:40:00,96.17,96.17,96.16,96.16,28700000.0
2007-08-28 04:41:00,96.16,96.17,96.16,96.16,373700008.0
2007-08-28 04:42:00,96.16,96.16,96.14,96.15,869199998.0
2007-08-28 04:43:00,96.15,96.16,96.15,96.15,87000000.0
2007-08-28 04:44:00,96.15,96.16,96.15,96.15,301500000.0
2007-08-28 04:45:00,96.15,96.15,96.15,96.15,4800000.0
2007-08-28 04:46:00,96.15,96.16,96.15,96.16,87100000.0
2007-08-28 04:47:00,96.15,96.16,96.15,96.15,209800000.0
2007-08-28 04:48:00,96.15,96.19,96.15,96.17,281500000.0
2007-08-28 04:49:00,96.18,96.19,96.17,96.17,125300000.0
2007-08-28 04:50:00,96.17,96.17,96.17,96.17,800000.0
2007-08-28 04:51:00,96.17,96.18,96.17,96.18,32800000.0
2007-08-28 04:52:00,96.19,96.19,96.18,96.18,3200000.0
2007-08-28 04:53:00,96.19,96.19,96.16,96.17,254399996.0
2007-08-28 04:54:00,96.16,96.17,96.155,96.17,35900000.0
2007-08-28 04:55:00,96.17,96.18,96.17,96.17,45500001.0
2007-08-28 04:56:00,96.17,96.17,96.155,96.155,82900000.0
2007-08-28 04:57:00,96.16,96.16,96.15,96.16,169600003.0
2007-08-28 04:58:00,96.16,96.16,96.15,96.16,184000003.0
2007-08-28 04:59:00,96.16,96.17,96.15,96.16,287100004.0
2007-08-28 05:00:00,96.16,96.16,96.15,96.16,721600002.0
2007-08-28 05:01:00,96.16,96.16,96.15,96.16,1356599991.0
2007-08-28 05:02:00,96.16,96.16,96.16,96.16,372800000.0
2007-08-28 05:03:00,96.16,96.16,96.16,96.16,403700003.0
2007-08-28 05:04:00,96.16,96.16,96.16,96.16,103600000.0
2007-08-28 05:05:00,96.16,96.16,96.16,96.16,161799998.0
2007-08-28 05:06:00,96.17,96.18,96.17,96.18,8800000.0
2007-08-28 05:07:00,96.18,96.18,96.18,96.18,7200000.0
2007-08-28 05:08:00,96.17,96.17,96.15,96.15,97300001.0
2007-08-28 05:09:00,96.15,96.17,96.14,96.15,245699999.0
2007-08-28 05:10:00,96.15,96.19,96.15,96.17,103600001.0
2007-08-28 05:11:00,96.16,96.16,96.15,96.15,76600001.0
2007-08-28 05:12:00,96.145,96.16,96.14,96.14,136800000.0
2007-08-28 05:13:00,96.14,96.17,96.14,96.15,72000000.0
2007-08-28 05:14:00,96.15,96.16,96.135,96.15,77600000.0
2007-08-28 05:15:00,96.15,96.16,96.14,96.15,58400000.0
2007-08-28 05:16:00,96.15,96.17,96.14,96.16,339600000.0
2007-08-28 05:17:00,96.14,96.16,96.12,96.14,456799997.0
2007-08-28 05:18:00,96.13,96.16,96.12,96.15,221600001.0
2007-08-28 05:19:00,96.15,96.15,96.12,96.12,511999998.0
2007-08-28 05:20:00,96.14,96.14,96.13,96.13,8000000.0
2007-08-28 05:21:00,96.13,96.13,96.1,96.11,110100000.0
2007-08-28 05:22:00,96.11,96.12,96.07,96.11,176600001.0
2007-08-28 05:23:00,96.11,96.12,96.07,96.09,353699998.0
2007-08-28 05:24:00,96.1,96.12,96.085,96.1,116999998.0
2007-08-28 05:25:00,96.1,96.11,96.1,96.1,34400000.0
2007-08-28 05:26:00,96.1,96.1,96.08,96.08,124800000.0
2007-08-28 05:27:00,96.08,96.1,96.04,96.045,114800000.0
2007-08-28 05:28:00,96.05,96.08,96.04,96.07,400599998.0
2007-08-28 05:29:00,96.07,96.07,96.03,96.04,360200001.0
2007-08-28 05:30:00,96.025,96.07,96.025,96.07,250999999.0
2007-08-28 05:31:00,96.07,96.1,96.03,96.055,850100000.0
2007-08-28 05:32:00,96.05,96.055,96.03,96.04,156299998.0
2007-08-28 05:33:00,96.04,96.05,96.03,96.05,412299995.0
2007-08-28 05:34:00,96.04,96.06,96.04,96.06,116800000.0
2007-08-28 05:35:00,96.06,96.07,96.03,96.03,230600000.0
2007-08-28 05:36:00,96.03,96.06,96.03,96.06,35200000.0
2007-08-28 05:37:00,96.06,96.07,96.03,96.07,150900001.0
2007-08-28 05:38:00,96.07,96.07,96.04,96.05,164500000.0
2007-08-28 05:39:00,96.05,96.07,96.0,96.02,336799999.0
2007-08-28 05:40:00,96.03,96.04,96.01,96.01,48000000.0
2007-08-28 05:41:00,96.02,96.02,95.97,95.97,84000000.0
2007-08-28 05:42:00,95.97,96.0,95.97,95.98,103200000.0
2007-08-28 05:43:00,95.98,96.0,95.96,95.98,263500003.0
2007-08-28 05:44:00,95.98,96.0,95.97,95.97,64800000.0
2007-08-28 05:45:00,95.98,95.98,95.92,95.93,827699987.0
2007-08-28 05:46:00,95.91,95.93,95.89,95.93,229300001.0
2007-08-28 05:47:00,95.93,95.97,95.92,95.96,252800000.0
2007-08-28 05:48:00,95.97,95.97,95.93,95.93,128700000.0
2007-08-28 05:49:00,95.95,95.95,95.93,95.93,29600000.0
2007-08-28 05:50:00,95.94,95.98,95.94,95.97,204700000.0
2007-08-28 05:51:00,95.98,96.0,95.96,95.97,154900000.0
2007-08-28 05:52:00,95.97,96.01,95.97,95.99,116700000.0
2007-08-28 05:53:00,95.99,96.0,95.97,95.985,353199999.0
2007-08-28 05:54:00,95.985,96.02,95.97,95.98,479100002.0
2007-08-28 05:55:00,95.98,96.03,95.98,96.02,281299998.0
2007-08-28 05:56:00,96.02,96.03,95.98,95.99,175299999.0
2007-08-28 05:57:00,96.0,96.02,95.99,96.0,235200000.0
2007-08-28 05:58:00,95.99,96.01,95.99,96.01,77600000.0
2007-08-28 05:59:00,96.02,96.03,96.02,96.03,12000000.0
2007-08-28 06:00:00,96.03,96.05,96.01,96.05,174200001.0
2007-08-28 06:01:00,96.05,96.1,96.05,96.07,231200000.0
2007-08-28 06:02:00,96.07,96.07,96.03,96.05,136800000.0
2007-08-28 06:03:00,96.05,96.05,96.03,96.04,62400000.0
2007-08-28 06:04:00,96.05,96.07,96.05,96.06,48800000.0
2007-08-28 06:05:00,96.06,96.06,96.05,96.06,88800000.0
2007-08-28 06:06:00,96.06,96.06,96.02,96.03,348699998.0
2007-08-28 06:07:00,96.02,96.06,96.02,96.04,720999996.0
2007-08-28 06:08:00,96.04,96.05,96.02,96.02,192499997.0
2007-08-28 06:09:00,96.02,96.02,96.0,96.0,204000001.0
2007-08-28 06:10:00,96.0,96.02,95.97,95.98,196800000.0
2007-08-28 06:11:00,95.98,95.98,95.96,95.98,128400002.0
2007-08-28 06:12:00,95.97,95.98,95.935,95.96,206300001.0
2007-08-28 06:13:00,95.95,95.96,95.93,95.94,1083200010.0
2007-08-28 06:14:00,95.94,95.95,95.94,95.95,465100006.0
2007-08-28 06:15:00,95.94,95.95,95.93,95.93,621900002.0
2007-08-28 06:16:00,95.94,95.96,95.94,95.94,216700002.0
2007-08-28 06:17:00,95.95,95.95,95.93,95.95,378199997.0
2007-08-28 06:18:00,95.95,95.97,95.94,95.97,41100000.0
2007-08-28 06:19:00,95.98,96.02,95.98,96.02,20800000.0
2007-08-28 06:20:00,96.01,96.01,95.96,95.99,272299996.0
2007-08-28 06:21:00,96.01,96.01,95.98,95.99,88000000.0
2007-08-28 06:22:00,95.99,96.0,95.99,95.99,13600000.0
2007-08-28 06:23:00,95.99,95.99,95.97,95.98,96800000.0
2007-08-28 06:24:00,95.98,95.98,95.98,95.98,8000000.0
2007-08-28 06:25:00,95.97,95.97,95.91,95.94,705199999.0
2007-08-28 06:26:00,95.94,95.95,95.92,95.94,524199996.0
2007-08-28 06:27:00,95.94,95.94,95.91,95.92,674900005.0
2007-08-28 06:28:00,95.92,95.95,95.92,95.95,441000003.0
2007-08-28 06:29:00,95.95,95.95,95.89,95.89,157599999.0
2007-08-28 06:30:00,95.89,95.93,95.88,95.9,338700000.0
2007-08-28 06:31:00,95.9,95.92,95.89,95.92,72800000.0
2007-08-28 06:32:00,95.91,95.97,95.91,95.95,625900000.0
2007-08-28 06:33:00,95.95,95.95,95.9,95.9,67200000.0
2007-08-28 06:34:00,95.89,95.92,95.88,95.91,199599996.0
2007-08-28 06:35:00,95.91,95.93,95.91,95.92,97600000.0
2007-08-28 06:36:00,95.92,95.95,95.92,95.93,138300000.0
2007-08-28 06:37:00,95.94,95.97,95.93,95.96,119500000.0
2007-08-28 06:38:00,95.95,95.98,95.94,95.975,984499989.0
2007-08-28 06:39:00,95.97,95.99,95.94,95.96,913500007.0
2007-08-28 06:40:00,95.96,95.97,95.94,95.97,368400009.0
2007-08-28 06:41:00,95.96,95.98,95.95,95.97,417200004.0
2007-08-28 06:42:00,95.96,95.97,95.95,95.96,66400000.0
2007-08-28 06:43:00,95.96,95.97,95.92,95.95,270299997.0
2007-08-28 06:44:00,95.97,95.98,95.95,95.97,61600000.0
2007-08-28 06:45:00,95.97,95.99,95.96,95.98,143200000.0
2007-08-28 06:46:00,95.98,95.98,95.94,95.95,311499999.0
2007-08-28 06:47:00,95.95,95.95,95.92,95.92,115999999.0
2007-08-28 06:48:00,95.92,95.98,95.92,95.98,422800001.0
2007-08-28 06:49:00,95.99,96.0,95.95,95.98,103200000.0
2007-08-28 06:50:00,95.98,96.01,95.98,95.99,23200000.0
2007-08-28 06:51:00,95.99,96.01,95.975,96.0,52800000.0
2007-08-28 06:52:00,96.01,96.01,95.97,95.97,229700004.0
2007-08-28 06:53:00,95.98,95.99,95.96,95.98,169100000.0
2007-08-28 06:54:00,95.99,95.99,95.98,95.98,20000000.0
2007-08-28 06:55:00,95.98,96.0,95.98,95.98,125499999.0
2007-08-28 06:56:00,95.99,95.99,95.96,95.97,84000000.0
2007-08-28 06:57:00,95.96,95.98,95.95,95.96,95900002.0
2007-08-28 06:58:00,95.98,96.0,95.96,95.98,84699998.0
2007-08-28 06:59:00,95.98,96.01,95.98,95.98,344000003.0
2007-08-28 07:00:00,95.99,95.99,95.98,95.99,45200000.0
2007-08-28 07:01:00,95.99,96.01,95.98,95.98,59200000.0
2007-08-28 07:02:00,95.99,96.0,95.97,95.99,259200002.0
2007-08-28 07:03:00,95.98,96.0,95.975,95.99,1002400005.0
2007-08-28 07:04:00,95.985,96.02,95.98,96.02,52300000.0
2007-08-28 07:05:00,96.0,96.0,95.975,95.985,113800000.0
2007-08-28 07:06:00,95.99,96.0,95.99,96.0,6400000.0
2007-08-28 07:07:00,96.01,96.02,95.99,96.0,137800000.0
2007-08-28 07:08:00,96.0,96.01,95.99,95.995,83300000.0
2007-08-28 07:09:00,96.0,96.03,96.0,96.01,74400000.0
2007-08-28 07:10:00,96.01,96.03,96.01,96.02,76800000.0
2007-08-28 07:11:00,96.03,96.05,96.01,96.03,58100000.0
2007-08-28 07:12:00,96.03,96.03,96.01,96.01,23200000.0
2007-08-28 07:13:00,96.0,96.0,95.96,95.97,115900000.0
2007-08-28 07:14:00,95.98,95.98,95.97,95.98,76000000.0
2007-08-28 07:15:00,95.97,95.97,95.94,95.94,82400000.0
2007-08-28 07:16:00,95.93,95.96,95.93,95.95,264800003.0
2007-08-28 07:17:00,95.95,95.95,95.94,95.94,12800000.0
2007-08-28 07:18:00,95.94,95.96,95.94,95.95,17600000.0
2007-08-28 07:19:00,95.95,95.96,95.945,95.96,16800000.0
2007-08-28 07:20:00,95.97,95.97,95.95,95.95,13600000.0
2007-08-28 07:21:00,95.95,95.96,95.95,95.96,36000000.0
2007-08-28 07:22:00,95.96,95.97,95.95,95.97,141600000.0
2007-08-28 07:23:00,95.97,95.98,95.97,95.98,13600000.0
2007-08-28 07:24:00,95.99,95.99,95.95,95.97,125300002.0
2007-08-28 07:25:00,95.96,95.96,95.925,95.95,316599998.0
2007-08-28 07:26:00,95.95,95.99,95.95,95.98,90199999.0
2007-08-28 07:27:00,95.98,95.98,95.94,95.95,549499996.0
2007-08-28 07:28:00,95.95,95.97,95.95,95.96,172400000.0
2007-08-28 07:29:00,95.96,96.01,95.95,95.985,73500000.0
2007-08-28 07:30:00,96.0,96.0,95.97,95.98,31200000.0
2007-08-28 07:31:00,95.98,95.99,95.98,95.99,20800000.0
2007-08-28 07:32:00,95.99,95.99,95.95,95.97,224200000.0
2007-08-28 07:33:00,95.98,95.99,95.98,95.99,9600000.0
2007-08-28 07:34:00,95.98,96.01,95.98,95.99,46400000.0
2007-08-28 07:35:00,96.0,96.01,95.99,96.01,41900000.0
2007-08-28 07:36:00,96.01,96.03,96.0,96.03,130399998.0
2007-08-28 07:37:00,96.04,96.04,96.02,96.04,181200001.0
2007-08-28 07:38:00,96.04,96.04,95.99,96.0,221500000.0
2007-08-28 07:39:00,96.0,96.0,95.97,96.0,115700000.0
2007-08-28 07:40:00,96.0,96.03,96.0,96.01,295800002.0
2007-08-28 07:41:00,96.02,96.03,96.02,96.03,9600000.0
2007-08-28 07:42:00,96.02,96.03,95.99,95.99,620000000.0
2007-08-28 07:43:00,95.99,96.01,95.98,95.98,143199999.0
2007-08-28 07:44:00,95.99,95.99,95.96,95.97,436600006.0
2007-08-28 07:45:00,95.98,96.01,95.965,96.01,150200000.0
2007-08-28 07:46:00,96.01,96.04,96.0,96.03,320100000.0
2007-08-28 07:47:00,96.03,96.03,96.02,96.02,19200000.0
2007-08-28 07:48:00,96.02,96.02,95.96,95.99,375599999.0
2007-08-28 07:49:00,95.99,96.02,95.99,96.0,84800000.0
2007-08-28 07:50:00,96.01,96.03,96.01,96.02,411099991.0
2007-08-28 07:51:00,96.03,96.04,96.01,96.02,150300001.0
2007-08-28 07:52:00,96.03,96.05,96.02,96.04,222700000.0
2007-08-28 07:53:00,96.04,96.04,96.02,96.04,125900002.0
2007-08-28 07:54:00,96.04,96.04,96.02,96.03,59200000.0
2007-08-28 07:55:00,96.03,96.05,96.03,96.04,30400000.0
2007-08-28 07:56:00,96.05,96.05,96.035,96.04,11200000.0
2007-08-28 07:57:00,96.04,96.04,96.03,96.04,36000000.0
2007-08-28 07:58:00,96.04,96.04,96.03,96.04,24000000.0
2007-08-28 07:59:00,96.03,96.05,96.03,96.03,194800000.0
2007-08-28 08:00:00,96.04,96.05,95.99,95.99,169300002.0
2007-08-28 08:01:00,95.98,96.04,95.98,96.03,221600000.0
2007-08-28 08:02:00,96.02,96.02,95.98,96.01,509800005.0
2007-08-28 08:03:00,96.0,96.01,95.97,95.98,73600000.0
2007-08-28 08:04:00,95.98,95.99,95.96,95.96,57600000.0
2007-08-28 08:05:00,95.97,95.97,95.95,95.96,53600000.0
2007-08-28 08:06:00,95.96,95.97,95.93,95.94,94400000.0
2007-08-28 08:07:00,95.95,95.98,95.94,95.97,200800000.0
2007-08-28 08:08:00,95.97,95.97,95.95,95.97,36100000.0
2007-08-28 08:09:00,95.98,95.98,95.96,95.96,90400000.0
2007-08-28 08:10:00,95.96,96.01,95.96,95.99,260700000.0
2007-08-28 08:11:00,95.98,96.0,95.97,96.0,109600000.0
2007-08-28 08:12:00,95.99,96.02,95.99,96.0,143200000.0
2007-08-28 08:13:00,96.0,96.03,95.99,96.0,264999999.0
2007-08-28 08:14:00,95.98,96.02,95.98,96.0,198200000.0
2007-08-28 08:15:00,96.0,96.04,96.0,96.02,302699999.0
2007-08-28 08:16:00,96.03,96.03,96.0,96.01,553300003.0
2007-08-28 08:17:00,96.01,96.02,95.98,95.98,210200001.0
2007-08-28 08:18:00,95.975,95.99,95.96,95.98,321700000.0
2007-08-28 08:19:00,95.98,95.99,95.97,95.97,144000000.0
2007-08-28 08:20:00,95.97,95.99,95.95,95.96,773899997.0
2007-08-28 08:21:00,95.96,95.97,95.94,95.96,287400003.0
2007-08-28 08:22:00,95.95,95.96,95.93,95.94,554799997.0
2007-08-28 08:23:00,95.94,95.96,95.93,95.95,257999999.0
2007-08-28 08:24:00,95.95,95.98,95.94,95.96,346499998.0
2007-08-28 08:25:00,95.96,95.96,95.92,95.94,634400002.0
2007-08-28 08:26:00,95.94,95.96,95.94,95.95,240600000.0
2007-08-28 08:27:00,95.96,95.96,95.94,95.96,455100002.0
2007-08-28 08:28:00,95.96,95.98,95.95,95.98,263200000.0
2007-08-28 08:29:00,95.98,96.0,95.965,95.98,414800000.0
2007-08-28 08:30:00,95.98,96.02,95.95,95.97,1730800001.0
2007-08-28 08:31:00,95.97,96.02,95.96,95.995,866199997.0
2007-08-28 08:32:00,95.99,96.02,95.99,96.01,693799998.0
2007-08-28 08:33:00,96.01,96.02,95.99,96.02,1212500010.0
2007-08-28 08:34:00,96.01,96.05,96.0,96.04,1414900006.0
2007-08-28 08:36:00,95.96,96.04,95.96,96.01,767100002.0
2007-08-28 08:37:00,96.01,96.01,95.98,96.01,462000000.0
2007-08-28 08:38:00,96.01,96.01,95.99,96.0,544699988.0
2007-08-28 08:39:00,95.99,96.03,95.99,96.01,1141799995.0
2007-08-28 08:40:00,96.01,96.02,95.99,96.01,992999974.0
2007-08-28 08:41:00,96.02,96.06,96.01,96.02,2039399985.0
2007-08-28 08:44:00,96.03,96.03,96.0,96.02,1555999992.0
2007-08-28 08:45:00,96.02,96.05,96.02,96.04,781200007.0
2007-08-28 08:46:00,96.03,96.05,96.02,96.05,1425500001.0
2007-08-28 08:47:00,96.04,96.05,96.03,96.05,900299997.0
2007-08-28 08:48:00,96.05,96.08,96.05,96.07,1968500013.0
2007-08-28 08:49:00,96.07,96.08,96.05,96.08,421300001.0
2007-08-28 08:51:00,96.07,96.07,96.05,96.06,990799992.0
2007-08-28 08:52:00,96.06,96.08,96.06,96.08,866999993.0
2007-08-28 08:53:00,96.08,96.09,96.065,96.08,1977499990.0
2007-08-28 08:54:00,96.07,96.08,96.05,96.055,1449799990.0
2007-08-28 08:55:00,96.055,96.07,96.05,96.07,1471300000.0
2007-08-28 08:56:00,96.07,96.07,96.05,96.05,1357100000.0
2007-08-28 08:58:00,96.06,96.07,96.04,96.04,1640799961.0
2007-08-28 08:59:00,96.03,96.04,96.01,96.03,2021099993.0
2007-08-28 09:00:00,96.03,96.06,96.02,96.05,2139899989.0
2007-08-28 09:01:00,96.05,96.07,96.04,96.05,978700002.0
2007-08-28 09:02:00,96.045,96.06,96.03,96.04,888299989.0
2007-08-28 09:05:00,96.03,96.04,96.01,96.03,1785599985.0
2007-08-28 09:06:00,96.02,96.03,96.005,96.02,2082900007.0
2007-08-28 09:07:00,96.01,96.07,96.01,96.03,1696700001.0
2007-08-28 09:08:00,96.03,96.07,96.03,96.06,1500200002.0
2007-08-28 09:10:00,96.1,96.12,96.09,96.1,708600015.0
2007-08-28 09:12:00,96.1,96.1,96.085,96.1,909700000.0
2007-08-28 09:13:00,96.1,96.1,96.06,96.075,1567099993.0
2007-08-28 09:14:00,96.075,96.11,96.075,96.09,823400003.0
2007-08-28 09:15:00,96.1,96.13,96.1,96.12,992800009.0
2007-08-28 09:16:00,96.12,96.13,96.1,96.12,886799994.0
2007-08-28 09:17:00,96.12,96.14,96.12,96.13,765399984.0
2007-08-28 09:18:00,96.125,96.16,96.12,96.14,1024500000.0
2007-08-28 09:19:00,96.14,96.14,96.12,96.13,1614599960.0
2007-08-28 09:20:00,96.13,96.14,96.115,96.115,1784099984.0
2007-08-28 09:21:00,96.115,96.14,96.11,96.13,1978600009.0
2007-08-28 09:22:00,96.12,96.13,96.1,96.11,1547500005.0
2007-08-28 09:24:00,96.125,96.15,96.12,96.13,537799999.0
2007-08-28 09:25:00,96.13,96.13,96.09,96.13,1200100006.0
2007-08-28 09:27:00,96.12,96.13,96.06,96.07,2144500005.0
2007-08-28 09:28:00,96.06,96.1,96.06,96.07,1565199997.0
2007-08-28 09:29:00,96.07,96.09,96.04,96.07,1418000017.0
2007-08-28 09:30:00,96.05,96.09,96.05,96.07,1202500011.0
2007-08-28 09:31:00,96.07,96.1,96.07,96.1,1614200002.0
2007-08-28 09:32:00,96.1,96.12,96.08,96.11,925600005.0
2007-08-28 09:34:00,96.115,96.135,96.11,96.11,1441400001.0
2007-08-28 09:36:00,96.11,96.12,96.09,96.11,1736299999.0
2007-08-28 09:37:00,96.11,96.14,96.1,96.14,1274600000.0
2007-08-28 09:38:00,96.14,96.15,96.13,96.14,1738100021.0
2007-08-28 09:39:00,96.14,96.15,96.12,96.12,1061099997.0
2007-08-28 09:40:00,96.12,96.16,96.11,96.13,1823800004.0
2007-08-28 09:41:00,96.12,96.145,96.11,96.145,1683200000.0
2007-08-28 09:47:00,96.04,96.05,96.02,96.05,1006100000.0
2007-08-28 09:49:00,96.03,96.05,96.02,96.05,1305700012.0
2007-08-28 09:50:00,96.05,96.07,96.04,96.06,1380099995.0
2007-08-28 09:52:00,96.05,96.08,96.045,96.08,1060000003.0
2007-08-28 09:53:00,96.08,96.08,96.06,96.08,1954499998.0
2007-08-28 09:54:00,96.08,96.085,96.055,96.08,2027200012.0
2007-08-28 09:56:00,96.1,96.11,96.085,96.105,1188600010.0
2007-08-28 09:58:00,96.12,96.145,96.12,96.14,916099991.0
2007-08-28 09:59:00,96.14,96.15,96.13,96.15,1657899996.0
2007-08-28 10:01:00,96.18,96.2,96.15,96.19,1882800001.0
2007-08-28 10:06:00,96.18,96.18,96.155,96.155,1845499991.0
2007-08-28 10:08:00,96.165,96.19,96.16,96.19,1210099992.0
2007-08-28 10:10:00,96.13,96.17,96.12,96.16,1120200002.0
2007-08-28 10:12:00,96.16,96.16,96.12,96.13,1576900016.0
2007-08-28 10:13:00,96.13,96.13,96.11,96.13,314799999.0
2007-08-28 10:14:00,96.115,96.15,96.115,96.135,1094000004.0
2007-08-28 10:15:00,96.14,96.14,96.12,96.14,1123399994.0
2007-08-28 10:16:00,96.135,96.17,96.135,96.15,940300008.0
2007-08-28 10:17:00,96.15,96.17,96.15,96.16,1515200007.0
2007-08-28 10:18:00,96.16,96.17,96.14,96.145,1811699992.0
2007-08-28 10:19:00,96.15,96.17,96.145,96.16,1432494780.0
2007-08-28 10:20:00,96.16,96.17,96.145,96.16,1783700007.0
2007-08-28 10:21:00,96.17,96.18,96.13,96.16,1905800019.0
2007-08-28 10:22:00,96.16,96.2,96.16,96.2,1413300009.0
2007-08-28 10:24:00,96.17,96.19,96.16,96.18,1506890601.0
2007-08-28 10:25:00,96.18,96.2,96.17,96.2,1954599998.0
2007-08-28 10:26:00,96.2,96.215,96.19,96.21,1138899999.0
2007-08-28 10:28:00,96.245,96.27,96.23,96.27,717100000.0
2007-08-28 10:29:00,96.26,96.27,96.24,96.245,1252400001.0
2007-08-28 10:30:00,96.245,96.245,96.205,96.22,1332800010.0
2007-08-28 10:31:00,96.22,96.24,96.22,96.23,467700001.0
2007-08-28 10:32:00,96.22,96.23,96.2,96.225,1594585019.0
2007-08-28 10:33:00,96.215,96.26,96.215,96.25,1140100000.0
2007-08-28 10:35:00,96.235,96.25,96.23,96.235,1067690828.0
2007-08-28 10:36:00,96.235,96.235,96.22,96.235,239099999.0
2007-08-28 10:37:00,96.235,96.24,96.22,96.23,214399999.0
2007-08-28 10:38:00,96.23,96.23,96.21,96.21,365600007.0
2007-08-28 10:39:00,96.23,96.25,96.21,96.24,1835299994.0
2007-08-28 10:40:00,96.24,96.28,96.24,96.26,1574999999.0
2007-08-28 10:41:00,96.255,96.27,96.24,96.255,1228100007.0
2007-08-28 10:42:00,96.255,96.27,96.24,96.25,890300002.0
2007-08-28 10:45:00,96.29,96.33,96.28,96.33,1046400004.0
2007-08-28 10:46:00,96.33,96.37,96.33,96.345,1613599999.0
2007-08-28 10:47:00,96.35,96.36,96.34,96.35,1507899979.0
2007-08-28 10:49:00,96.335,96.34,96.3,96.32,2064900014.0
2007-08-28 10:50:00,96.32,96.34,96.31,96.315,1650599997.0
2007-08-28 10:51:00,96.32,96.335,96.31,96.32,1053199997.0
2007-08-28 10:52:00,96.32,96.345,96.31,96.32,1116999998.0
2007-08-28 10:55:00,96.3,96.32,96.3,96.305,553599995.0
2007-08-28 10:56:00,96.31,96.31,96.27,96.27,1944499981.0
2007-08-28 10:58:00,96.31,96.31,96.29,96.29,836399999.0
2007-08-28 11:00:00,96.255,96.26,96.215,96.23,1748299998.0
2007-08-28 11:01:00,96.225,96.235,96.2,96.2,1471099988.0
2007-08-28 11:05:00,96.16,96.175,96.145,96.16,1559299983.0
2007-08-28 11:08:00,96.15,96.15,96.125,96.15,1799200007.0
2007-08-28 11:12:00,96.15,96.15,96.14,96.14,367199996.0
2007-08-28 11:13:00,96.14,96.16,96.13,96.155,1921400000.0
2007-08-28 11:15:00,96.14,96.175,96.14,96.17,1364399997.0
2007-08-28 11:16:00,96.17,96.2,96.16,96.19,2089699997.0
2007-08-28 11:17:00,96.18,96.2,96.175,96.19,1534400011.0
2007-08-28 11:18:00,96.19,96.2,96.18,96.18,1413600014.0
2007-08-28 11:19:00,96.18,96.19,96.18,96.18,1740400000.0
2007-08-28 11:20:00,96.18,96.185,96.16,96.18,1557100001.0
2007-08-28 11:21:00,96.175,96.19,96.17,96.18,516599996.0
2007-08-28 11:22:00,96.18,96.19,96.17,96.19,1066480948.0
2007-08-28 11:23:00,96.19,96.19,96.165,96.19,1078500001.0
2007-08-28 11:25:00,96.19,96.195,96.16,96.16,390200001.0
2007-08-28 11:27:00,96.165,96.17,96.15,96.15,810700014.0
2007-08-28 11:29:00,96.125,96.165,96.125,96.16,2096700000.0
2007-08-28 11:30:00,96.16,96.18,96.15,96.17,971900003.0
2007-08-28 11:32:00,96.17,96.205,96.16,96.19,626800005.0
2007-08-28 11:33:00,96.19,96.22,96.18,96.22,1937100000.0
2007-08-28 11:34:00,96.22,96.24,96.21,96.235,818000002.0
2007-08-28 11:35:00,96.235,96.26,96.22,96.24,1499999992.0
2007-08-28 11:36:00,96.24,96.26,96.19,96.2,1906700002.0
2007-08-28 11:37:00,96.2,96.235,96.2,96.22,1716500007.0
2007-08-28 11:38:00,96.21,96.225,96.2,96.21,1621299996.0
2007-08-28 11:39:00,96.21,96.235,96.21,96.235,269000006.0
2007-08-28 11:40:00,96.23,96.235,96.205,96.23,770200009.0
2007-08-28 11:41:00,96.23,96.235,96.22,96.235,301900001.0
2007-08-28 11:42:00,96.235,96.26,96.22,96.26,1959500003.0
2007-08-28 11:43:00,96.25,96.265,96.245,96.25,455999998.0
2007-08-28 11:44:00,96.25,96.285,96.25,96.28,1487400001.0
2007-08-28 11:45:00,96.275,96.28,96.27,96.28,1131000006.0
2007-08-28 11:46:00,96.28,96.32,96.275,96.305,416900000.0
2007-08-28 11:47:00,96.3,96.345,96.285,96.32,1062099993.0
2007-08-28 11:48:00,96.32,96.36,96.31,96.33,1853300000.0
2007-08-28 11:49:00,96.34,96.36,96.33,96.335,623599999.0
2007-08-28 11:52:00,96.345,96.345,96.32,96.33,1129900005.0
2007-08-28 11:55:00,96.31,96.34,96.305,96.33,1505800005.0
2007-08-28 11:56:00,96.33,96.34,96.31,96.33,2143500000.0
2007-08-28 11:58:00,96.3,96.31,96.275,96.3,1251199996.0
2007-08-28 11:59:00,96.3,96.335,96.3,96.31,1890878483.0
2007-08-28 12:00:00,96.31,96.35,96.31,96.34,818100001.0
2007-08-28 12:02:00,96.35,96.39,96.35,96.39,1668099999.0
2007-08-28 12:03:00,96.39,96.42,96.365,96.365,1594700005.0
2007-08-28 12:04:00,96.37,96.41,96.36,96.4,1238700005.0
2007-08-28 12:06:00,96.415,96.435,96.395,96.41,1486699998.0
2007-08-28 12:07:00,96.41,96.41,96.395,96.395,1177399990.0
2007-08-28 12:08:00,96.395,96.41,96.375,96.395,1905499989.0
2007-08-28 12:12:00,96.45,96.455,96.435,96.44,1455051247.0
2007-08-28 12:13:00,96.44,96.45,96.43,96.44,2040399982.0
2007-08-28 12:15:00,96.44,96.46,96.43,96.45,1757100000.0
2007-08-28 12:17:00,96.45,96.47,96.45,96.45,797600001.0
2007-08-28 12:18:00,96.45,96.45,96.41,96.43,1685500000.0
2007-08-28 12:19:00,96.43,96.43,96.405,96.42,1322500013.0
2007-08-28 12:20:00,96.41,96.42,96.405,96.41,1619099999.0
2007-08-28 12:21:00,96.42,96.43,96.405,96.42,816299997.0
2007-08-28 12:23:00,96.42,96.42,96.39,96.39,1156199991.0
2007-08-28 12:24:00,96.39,96.41,96.39,96.395,1943099994.0
2007-08-28 12:26:00,96.38,96.39,96.36,96.375,1585299995.0
2007-08-28 12:27:00,96.38,96.395,96.37,96.38,710499998.0
2007-08-28 12:28:00,96.38,96.39,96.365,96.38,1215490989.0
2007-08-28 12:29:00,96.38,96.4,96.35,96.38,1657100000.0
2007-08-28 12:30:00,96.38,96.38,96.37,96.37,453100004.0
2007-08-28 12:31:00,96.37,96.38,96.35,96.37,1845699986.0
2007-08-28 12:32:00,96.37,96.39,96.35,96.38,2012899994.0
2007-08-28 12:34:00,96.39,96.4,96.38,96.39,1018899991.0
2007-08-28 12:35:00,96.39,96.4,96.365,96.375,1387799988.0
2007-08-28 12:36:00,96.38,96.38,96.355,96.365,1619143635.0
2007-08-28 12:37:00,96.37,96.44,96.365,96.41,1761500004.0
2007-08-28 12:41:00,96.435,96.44,96.415,96.43,1491999999.0
2007-08-28 12:43:00,96.43,96.45,96.41,96.44,2021499995.0
2007-08-28 12:49:00,96.51,96.54,96.495,96.54,1463299991.0
2007-08-28 12:55:00,96.6,96.6,96.55,96.55,1627100009.0
2007-08-28 12:59:00,96.515,96.52,96.45,96.46,834199999.0
2007-08-28 13:06:00,96.51,96.54,96.5,96.53,1673999998.0
2007-08-28 13:08:00,96.49,96.515,96.48,96.51,2032699988.0
2007-08-28 13:09:00,96.5,96.51,96.475,96.475,1921535216.0
2007-08-28 13:10:00,96.47,96.51,96.46,96.49,1458699995.0
2007-08-28 13:12:00,96.48,96.48,96.43,96.44,2052699993.0
2007-08-28 13:13:00,96.44,96.47,96.41,96.445,1968000008.0
2007-08-28 13:14:00,96.445,96.45,96.42,96.435,1744999994.0
2007-08-28 13:15:00,96.435,96.47,96.435,96.46,803800005.0
2007-08-28 13:16:00,96.46,96.475,96.44,96.44,1540299991.0
2007-08-28 13:17:00,96.44,96.45,96.42,96.43,824999987.0
2007-08-28 13:18:00,96.43,96.44,96.41,96.44,1008199991.0
2007-08-28 13:19:00,96.43,96.44,96.41,96.41,502500004.0
2007-08-28 13:20:00,96.41,96.45,96.4,96.435,711300007.0
2007-08-28 13:21:00,96.44,96.45,96.425,96.43,721300002.0
2007-08-28 13:22:00,96.435,96.45,96.4,96.45,1754400010.0
2007-08-28 13:23:00,96.46,96.46,96.42,96.45,1115699993.0
2007-08-28 13:24:00,96.45,96.45,96.42,96.42,520599995.0
2007-08-28 13:25:00,96.42,96.45,96.42,96.43,1116299993.0
2007-08-28 13:26:00,96.43,96.45,96.42,96.44,1144400812.0
2007-08-28 13:27:00,96.44,96.45,96.43,96.44,367799999.0
2007-08-28 13:28:00,96.44,96.455,96.44,96.44,637900007.0
2007-08-28 13:29:00,96.44,96.455,96.43,96.45,963099998.0
2007-08-28 13:30:00,96.44,96.47,96.44,96.47,1650400005.0
2007-08-28 13:31:00,96.48,96.51,96.47,96.5,672000000.0
2007-08-28 13:32:00,96.5,96.51,96.47,96.48,1004499993.0
2007-08-28 13:33:00,96.48,96.48,96.45,96.47,1070900001.0
2007-08-28 13:34:00,96.46,96.49,96.44,96.47,863700000.0
2007-08-28 13:35:00,96.47,96.48,96.455,96.48,452399999.0
2007-08-28 13:36:00,96.48,96.5,96.48,96.49,775000003.0
2007-08-28 13:37:00,96.49,96.5,96.46,96.46,369199998.0
2007-08-28 13:38:00,96.47,96.47,96.44,96.46,454699998.0
2007-08-28 13:39:00,96.47,96.48,96.45,96.475,1746199979.0
2007-08-28 13:40:00,96.47,96.475,96.42,96.45,1210299980.0
2007-08-28 13:41:00,96.45,96.48,96.45,96.48,700799999.0
2007-08-28 13:42:00,96.48,96.48,96.44,96.445,718400004.0
2007-08-28 13:43:00,96.445,96.45,96.42,96.445,929399992.0
2007-08-28 13:44:00,96.445,96.45,96.43,96.44,1388100011.0
2007-08-28 13:45:00,96.44,96.46,96.44,96.45,341499997.0
2007-08-28 13:46:00,96.45,96.45,96.44,96.45,415199997.0
2007-08-28 13:47:00,96.45,96.45,96.43,96.45,1108799987.0
2007-08-28 13:48:00,96.44,96.45,96.43,96.44,708900003.0
2007-08-28 13:49:00,96.44,96.45,96.44,96.44,154200002.0
2007-08-28 13:50:00,96.44,96.44,96.43,96.43,981699997.0
2007-08-28 13:51:00,96.44,96.45,96.43,96.44,1162900001.0
2007-08-28 13:52:00,96.44,96.44,96.41,96.42,1507900001.0
2007-08-28 13:53:00,96.43,96.44,96.42,96.43,1041100000.0
2007-08-28 13:54:00,96.43,96.43,96.385,96.4,1245999998.0
2007-08-28 13:55:00,96.4,96.44,96.395,96.44,689800000.0
2007-08-28 13:56:00,96.44,96.44,96.405,96.425,988700011.0
2007-08-28 13:57:00,96.43,96.44,96.41,96.43,711599996.0
2007-08-28 13:58:00,96.43,96.44,96.39,96.41,635300000.0
2007-08-28 13:59:00,96.41,96.42,96.365,96.37,189200000.0
2007-08-28 14:00:00,96.37,96.4,96.36,96.39,1423699999.0
2007-08-28 14:01:00,96.39,96.39,96.38,96.38,1318598883.0
2007-08-28 14:02:00,96.39,96.39,96.38,96.38,781300003.0
2007-08-28 14:03:00,96.39,96.39,96.36,96.37,705000009.0
2007-08-28 14:04:00,96.365,96.38,96.355,96.37,213099998.0
2007-08-28 14:06:00,96.29,96.3,96.28,96.29,1095099993.0
2007-08-28 14:08:00,96.23,96.28,96.22,96.25,1819200001.0
2007-08-28 14:09:00,96.26,96.29,96.245,96.26,2072799984.0
2007-08-28 14:11:00,96.26,96.275,96.26,96.275,582600006.0
2007-08-28 14:12:00,96.27,96.285,96.255,96.26,1576599988.0
2007-08-28 14:13:00,96.27,96.29,96.27,96.275,1695999994.0
2007-08-28 14:14:00,96.275,96.29,96.24,96.25,1962800017.0
2007-08-28 14:15:00,96.25,96.28,96.24,96.255,978600003.0
2007-08-28 14:16:00,96.25,96.255,96.23,96.24,1375399997.0
2007-08-28 14:19:00,96.21,96.22,96.19,96.2,737799995.0
2007-08-28 14:20:00,96.2,96.25,96.2,96.24,1130599994.0
2007-08-28 14:21:00,96.24,96.26,96.24,96.26,1977899993.0
2007-08-28 14:22:00,96.26,96.26,96.23,96.235,1321999995.0
2007-08-28 14:23:00,96.235,96.28,96.23,96.27,1515299997.0
2007-08-28 14:24:00,96.27,96.295,96.255,96.27,927900000.0
2007-08-28 14:25:00,96.27,96.305,96.265,96.3,737599999.0
2007-08-28 14:26:00,96.3,96.32,96.3,96.31,1821499999.0
2007-08-28 14:27:00,96.31,96.33,96.3,96.31,1633399974.0
2007-08-28 14:28:00,96.32,96.32,96.29,96.3,901099997.0
2007-08-28 14:30:00,96.26,96.3,96.255,96.28,1897699984.0
2007-08-28 14:31:00,96.27,96.29,96.27,96.275,1086700006.0
2007-08-28 14:32:00,96.28,96.3,96.27,96.29,775800001.0
2007-08-28 14:33:00,96.29,96.295,96.275,96.28,1003000006.0
2007-08-28 14:34:00,96.285,96.33,96.285,96.33,1025499995.0
2007-08-28 14:36:00,96.32,96.34,96.31,96.325,787199998.0
2007-08-28 14:37:00,96.325,96.35,96.305,96.31,1299099995.0
2007-08-28 14:38:00,96.31,96.33,96.31,96.32,875699998.0
2007-08-28 14:39:00,96.32,96.325,96.29,96.29,1155599999.0
2007-08-28 14:40:00,96.29,96.32,96.28,96.3,1894900003.0
2007-08-28 14:41:00,96.3,96.31,96.29,96.29,871199995.0
2007-08-28 14:42:00,96.29,96.3,96.28,96.3,703000010.0
2007-08-28 14:43:00,96.3,96.3,96.28,96.28,1522700000.0
2007-08-28 14:44:00,96.28,96.29,96.26,96.265,1105500007.0
2007-08-28 14:45:00,96.265,96.27,96.235,96.235,990299989.0
2007-08-28 14:46:00,96.235,96.25,96.21,96.21,1242300004.0
2007-08-28 14:47:00,96.21,96.22,96.19,96.21,1153600002.0
2007-08-28 14:48:00,96.21,96.21,96.18,96.2,1880299994.0
2007-08-28 14:49:00,96.2,96.21,96.19,96.19,1116399989.0
2007-08-28 14:50:00,96.19,96.21,96.18,96.19,1246099995.0
2007-08-28 14:51:00,96.19,96.19,96.16,96.17,665600000.0
2007-08-28 14:52:00,96.17,96.19,96.16,96.19,775899997.0
2007-08-28 14:53:00,96.19,96.2,96.16,96.19,1422699998.0
2007-08-28 14:54:00,96.195,96.2,96.185,96.19,1543699995.0
2007-08-28 14:55:00,96.19,96.2,96.18,96.2,1112099999.0
2007-08-28 14:56:00,96.2,96.22,96.19,96.205,1003599986.0
2007-08-28 14:57:00,96.205,96.22,96.19,96.205,1987000014.0
2007-08-28 14:59:00,96.2,96.21,96.185,96.195,951800017.0
2007-08-28 15:01:00,96.14,96.16,96.13,96.13,1429800000.0
2007-08-28 15:05:00,96.06,96.08,96.03,96.08,1688499997.0
2007-08-28 15:06:00,96.08,96.11,96.07,96.09,1569100000.0
2007-08-28 15:07:00,96.095,96.145,96.09,96.12,1832400012.0
2007-08-28 15:08:00,96.125,96.14,96.08,96.09,1604400000.0
2007-08-28 15:09:00,96.1,96.13,96.09,96.11,939400004.0
2007-08-28 15:10:00,96.12,96.15,96.11,96.13,677900000.0
2007-08-28 15:11:00,96.13,96.14,96.115,96.135,1561500009.0
2007-08-28 15:12:00,96.135,96.17,96.12,96.13,1079100005.0
2007-08-28 15:13:00,96.13,96.14,96.11,96.13,1966200008.0
2007-08-28 15:14:00,96.13,96.14,96.11,96.12,1778000002.0
2007-08-28 15:15:00,96.115,96.13,96.11,96.12,1821999988.0
2007-08-28 15:16:00,96.12,96.12,96.1,96.12,503799997.0
2007-08-28 15:17:00,96.12,96.12,96.1,96.11,1287399997.0
2007-08-28 15:18:00,96.11,96.14,96.11,96.13,1249399993.0
2007-08-28 15:20:00,96.145,96.15,96.13,96.14,1361599989.0
2007-08-28 15:21:00,96.13,96.135,96.1,96.1,1205700003.0
2007-08-28 15:22:00,96.1,96.11,96.09,96.1,1471599987.0
2007-08-28 15:23:00,96.1,96.11,96.07,96.08,1596200000.0
2007-08-28 15:24:00,96.08,96.09,96.06,96.08,1227599985.0
2007-08-28 15:25:00,96.08,96.095,96.05,96.05,2024799997.0
2007-08-28 15:26:00,96.06,96.07,96.02,96.02,1728000006.0
2007-08-28 15:29:00,95.98,95.985,95.95,95.95,1469299992.0
2007-08-28 15:30:00,95.95,96.005,95.95,96.005,1757100000.0
2007-08-28 15:31:00,96.005,96.02,95.97,95.99,1722486303.0
2007-08-28 15:35:00,96.02,96.06,95.99,95.99,2091500009.0
2007-08-28 15:36:00,96.0,96.01,95.97,96.0,1939299997.0
2007-08-28 15:39:00,95.97,96.01,95.95,95.99,1742000006.0
2007-08-28 15:44:00,95.86,95.865,95.805,95.805,2122300002.0
2007-08-28 15:45:00,95.82,95.845,95.8,95.84,1791500008.0
2007-08-28 15:46:00,95.845,95.85,95.815,95.84,676499999.0
2007-08-28 15:51:00,95.835,95.85,95.81,95.845,1780399997.0
2007-08-28 15:52:00,95.84,95.88,95.825,95.87,1566400002.0
2007-08-28 15:53:00,95.87,95.88,95.82,95.845,2004011362.0
2007-08-28 15:54:00,95.845,95.87,95.84,95.86,2003900001.0
2007-08-28 15:56:00,95.85,95.88,95.85,95.86,1242389398.0
2007-08-28 15:57:00,95.86,95.89,95.86,95.86,1190899998.0
2007-08-28 15:58:00,95.86,95.885,95.84,95.87,1242300002.0
2007-08-28 15:59:00,95.87,95.915,95.84,95.89,1423099987.0
2007-08-28 16:01:00,95.91,95.98,95.9,95.96,1730399992.0
2007-08-28 16:08:00,95.78,95.805,95.77,95.79,1184934247.0
2007-08-28 16:09:00,95.79,95.79,95.745,95.775,1912899993.0
2007-08-28 16:15:00,95.88,95.93,95.87,95.9,1619399988.0
2007-08-28 16:17:00,95.92,95.93,95.91,95.915,917299993.0
2007-08-28 16:18:00,95.915,95.93,95.89,95.92,1450199991.0
2007-08-28 16:19:00,95.92,95.935,95.905,95.91,597599997.0
2007-08-28 16:24:00,95.94,95.94,95.88,95.89,1542700001.0
2007-08-28 16:27:00,95.87,95.93,95.86,95.92,1975000013.0
2007-08-28 16:28:00,95.92,95.94,95.88,95.92,2034400002.0
2007-08-28 16:36:00,95.85,95.85,95.815,95.84,975300004.0
2007-08-28 16:37:00,95.84,95.855,95.805,95.84,1732932898.0
2007-08-28 16:38:00,95.84,95.87,95.84,95.845,2102200005.0
2007-08-28 16:39:00,95.845,95.88,95.84,95.86,1310000005.0
2007-08-28 16:41:00,95.88,95.89,95.835,95.86,1230799995.0
2007-08-28 16:42:00,95.85,95.88,95.845,95.865,1261500007.0
2007-08-28 16:43:00,95.85,95.87,95.85,95.85,847900003.0
2007-08-28 16:49:00,95.785,95.795,95.765,95.765,1479199994.0
2007-08-28 16:51:00,95.75,95.77,95.73,95.73,2135400015.0
2007-08-28 16:52:00,95.73,95.79,95.72,95.79,1456000000.0
2007-08-28 16:53:00,95.79,95.8,95.76,95.76,768800001.0
2007-08-28 16:54:00,95.76,95.785,95.74,95.75,1853999988.0
2007-08-28 16:55:00,95.74,95.81,95.74,95.8,1319699993.0
2007-08-28 16:56:00,95.8,95.83,95.79,95.82,626300003.0
2007-08-28 16:57:00,95.82,95.835,95.785,95.79,579999998.0
2007-08-28 16:59:00,95.79,95.83,95.79,95.8,1635799977.0
2007-08-28 17:08:00,95.68,95.685,95.64,95.65,1771499991.0
2007-08-28 17:09:00,95.65,95.67,95.62,95.62,1169199995.0
2007-08-28 17:10:00,95.62,95.63,95.56,95.61,1915399993.0
2007-08-28 17:13:00,95.57,95.585,95.54,95.56,1716799994.0
2007-08-28 17:14:00,95.56,95.595,95.56,95.59,1324499993.0
2007-08-28 17:15:00,95.59,95.62,95.585,95.61,1081500005.0
2007-08-28 17:17:00,95.6,95.64,95.6,95.63,1258899994.0
2007-08-28 17:18:00,95.63,95.635,95.58,95.58,1212200002.0
2007-08-28 17:21:00,95.53,95.53,95.45,95.46,971199995.0
2007-08-28 17:24:00,95.47,95.48,95.44,95.48,1979200001.0
2007-08-28 17:30:00,95.5,95.55,95.5,95.54,1055299999.0
2007-08-28 17:31:00,95.54,95.55,95.48,95.485,1960700011.0
2007-08-28 17:32:00,95.48,95.495,95.47,95.475,1610700013.0
2007-08-28 17:33:00,95.475,95.49,95.45,95.47,1216350520.0
2007-08-28 17:34:00,95.47,95.49,95.45,95.47,1726850531.0
2007-08-28 17:37:00,95.44,95.46,95.42,95.445,858900004.0
2007-08-28 17:38:00,95.44,95.47,95.43,95.46,581499999.0
2007-08-28 17:39:00,95.45,95.47,95.435,95.47,811499991.0
2007-08-28 17:40:00,95.46,95.49,95.45,95.49,1553999996.0
2007-08-28 17:41:00,95.48,95.5,95.465,95.48,547677788.0
2007-08-28 17:42:00,95.47,95.48,95.445,95.45,608599998.0
2007-08-28 17:43:00,95.45,95.48,95.45,95.46,233200002.0
2007-08-28 17:44:00,95.46,95.47,95.44,95.46,1712500016.0
2007-08-28 17:49:00,95.45,95.47,95.42,95.43,2129900002.0
2007-08-28 17:50:00,95.43,95.45,95.41,95.44,2058199995.0
2007-08-28 17:51:00,95.43,95.47,95.41,95.43,1658857146.0
2007-08-28 17:52:00,95.425,95.45,95.425,95.43,1068499987.0
2007-08-28 17:53:00,95.43,95.47,95.43,95.455,1569100003.0
2007-08-28 17:55:00,95.44,95.46,95.44,95.46,811399985.0
2007-08-28 17:56:00,95.46,95.5,95.45,95.48,1185199989.0
2007-08-28 17:57:00,95.48,95.51,95.465,95.51,1135199994.0
2007-08-28 17:58:00,95.51,95.52,95.495,95.505,992399999.0
2007-08-28 17:59:00,95.51,95.525,95.5,95.525,1016700015.0
2007-08-28 18:00:00,95.525,95.535,95.51,95.53,1465400017.0
2007-08-28 18:01:00,95.52,95.53,95.495,95.495,534200005.0
2007-08-28 18:02:00,95.495,95.525,95.49,95.525,1949100007.0
2007-08-28 18:03:00,95.525,95.525,95.49,95.505,980600008.0
2007-08-28 18:04:00,95.505,95.505,95.48,95.49,1348399997.0
2007-08-28 18:05:00,95.495,95.52,95.48,95.52,429700000.0
2007-08-28 18:06:00,95.51,95.52,95.49,95.51,400100000.0
2007-08-28 18:07:00,95.51,95.52,95.49,95.51,748299993.0
2007-08-28 18:08:00,95.51,95.55,95.51,95.54,1255300007.0
2007-08-28 18:09:00,95.54,95.57,95.535,95.565,699900009.0
2007-08-28 18:10:00,95.565,95.57,95.545,95.545,669200001.0
2007-08-28 18:11:00,95.545,95.56,95.54,95.56,391300002.0
2007-08-28 18:12:00,95.56,95.56,95.55,95.555,106400000.0
2007-08-28 18:13:00,95.56,95.57,95.55,95.55,220800000.0
2007-08-28 18:14:00,95.545,95.56,95.545,95.555,156200003.0
2007-08-28 18:15:00,95.555,95.6,95.555,95.6,697999997.0
2007-08-28 18:16:00,95.59,95.66,95.59,95.65,908100003.0
2007-08-28 18:17:00,95.65,95.66,95.63,95.64,269600000.0
2007-08-28 18:18:00,95.635,95.64,95.61,95.61,1384200004.0
2007-08-28 18:19:00,95.61,95.62,95.59,95.6,1899083159.0
2007-08-28 18:20:00,95.595,95.63,95.595,95.625,1532700016.0
2007-08-28 18:21:00,95.625,95.625,95.6,95.61,1504000001.0
2007-08-28 18:22:00,95.605,95.615,95.56,95.57,1220499988.0
2007-08-28 18:23:00,95.57,95.57,95.53,95.57,2083299970.0
2007-08-28 18:26:00,95.59,95.6,95.585,95.595,1051300001.0
2007-08-28 18:27:00,95.595,95.63,95.59,95.62,1582599985.0
2007-08-28 18:28:00,95.62,95.64,95.61,95.62,2103699992.0
2007-08-28 18:29:00,95.62,95.62,95.61,95.615,225000000.0
2007-08-28 18:30:00,95.615,95.65,95.6,95.64,1603899985.0
2007-08-28 18:31:00,95.64,95.65,95.635,95.645,193100000.0
2007-08-28 18:32:00,95.65,95.68,95.65,95.66,425599995.0
2007-08-28 18:33:00,95.66,95.67,95.66,95.67,199400000.0
2007-08-28 18:34:00,95.67,95.67,95.65,95.66,323599998.0
2007-08-28 18:35:00,95.66,95.7,95.65,95.7,902700003.0
2007-08-28 18:36:00,95.7,95.73,95.7,95.72,742100000.0
2007-08-28 18:37:00,95.72,95.72,95.665,95.67,1271599999.0
2007-08-28 18:38:00,95.665,95.68,95.65,95.655,465500000.0
2007-08-28 18:39:00,95.655,95.66,95.655,95.66,191999999.0
2007-08-28 18:40:00,95.66,95.66,95.63,95.63,286700007.0
2007-08-28 18:41:00,95.63,95.65,95.63,95.65,94100002.0
2007-08-28 18:42:00,95.65,95.65,95.64,95.65,205500000.0
2007-08-28 18:43:00,95.65,95.66,95.63,95.65,602699995.0
2007-08-28 18:44:00,95.65,95.65,95.64,95.65,142400000.0
2007-08-28 18:45:00,95.65,95.65,95.64,95.64,84100000.0
2007-08-28 18:46:00,95.64,95.64,95.63,95.63,185600000.0
2007-08-28 18:47:00,95.63,95.64,95.6,95.62,522100002.0
2007-08-28 18:48:00,95.62,95.62,95.59,95.59,551399997.0
2007-08-28 18:49:00,95.59,95.62,95.59,95.6,263900001.0
2007-08-28 18:50:00,95.6,95.63,95.6,95.62,171700000.0
2007-08-28 18:51:00,95.62,95.63,95.615,95.63,256099998.0
2007-08-28 18:52:00,95.63,95.64,95.615,95.63,593600011.0
2007-08-28 18:53:00,95.63,95.64,95.62,95.64,771100000.0
2007-08-28 18:54:00,95.65,95.67,95.65,95.655,878400001.0
2007-08-28 18:55:00,95.655,95.66,95.65,95.66,153500000.0
2007-08-28 18:56:00,95.65,95.65,95.63,95.63,157600000.0
2007-08-28 18:57:00,95.63,95.64,95.61,95.62,397400004.0
2007-08-28 18:58:00,95.615,95.63,95.61,95.62,276399996.0
2007-08-28 18:59:00,95.63,95.64,95.61,95.625,512400003.0
2007-08-28 19:00:00,95.63,95.63,95.6,95.605,425100000.0
2007-08-28 19:01:00,95.605,95.63,95.605,95.605,267300000.0
2007-08-28 19:02:00,95.62,95.63,95.605,95.62,244300003.0
2007-08-28 19:03:00,95.62,95.62,95.605,95.605,217400001.0
2007-08-28 19:04:00,95.605,95.61,95.605,95.61,48600000.0
2007-08-28 19:05:00,95.61,95.62,95.61,95.62,164700000.0
2007-08-28 19:06:00,95.62,95.63,95.6,95.63,202799998.0
2007-08-28 19:07:00,95.625,95.63,95.615,95.62,210700000.0
2007-08-28 19:08:00,95.62,95.62,95.59,95.6,491400000.0
2007-08-28 19:09:00,95.6,95.6,95.56,95.56,479700003.0
2007-08-28 19:10:00,95.56,95.57,95.55,95.56,239200002.0
2007-08-28 19:11:00,95.56,95.56,95.55,95.55,116300000.0
2007-08-28 19:12:00,95.56,95.56,95.53,95.53,224200000.0
2007-08-28 19:13:00,95.525,95.55,95.525,95.53,542700000.0
2007-08-28 19:14:00,95.54,95.55,95.54,95.55,281499999.0
2007-08-28 19:15:00,95.55,95.55,95.49,95.51,470799997.0
2007-08-28 19:16:00,95.5,95.51,95.5,95.51,164000000.0
2007-08-28 19:17:00,95.51,95.51,95.49,95.5,388600004.0
2007-08-28 19:18:00,95.5,95.51,95.48,95.495,261500000.0
2007-08-28 19:19:00,95.495,95.51,95.49,95.51,105699999.0
2007-08-28 19:20:00,95.505,95.51,95.495,95.5,96800000.0
2007-08-28 19:21:00,95.5,95.51,95.495,95.51,297200003.0
2007-08-28 19:22:00,95.505,95.53,95.5,95.53,251500000.0
2007-08-28 19:23:00,95.53,95.55,95.53,95.54,202199998.0
2007-08-28 19:24:00,95.535,95.55,95.52,95.53,299999997.0
2007-08-28 19:25:00,95.525,95.53,95.515,95.53,546300000.0
2007-08-28 19:26:00,95.535,95.55,95.53,95.53,146200000.0
2007-08-28 19:27:00,95.53,95.54,95.53,95.54,272800001.0
2007-08-28 19:28:00,95.535,95.55,95.535,95.55,69900000.0
2007-08-28 19:29:00,95.55,95.56,95.54,95.55,241600000.0
2007-08-28 19:30:00,95.55,95.56,95.545,95.56,82800000.0
2007-08-28 19:31:00,95.56,95.56,95.55,95.55,52700000.0
2007-08-28 19:32:00,95.55,95.56,95.52,95.52,392099994.0
2007-08-28 19:33:00,95.53,95.54,95.52,95.53,151899997.0
2007-08-28 19:34:00,95.53,95.545,95.53,95.54,61600000.0
2007-08-28 19:35:00,95.54,95.54,95.51,95.53,381099999.0
2007-08-28 19:36:00,95.53,95.56,95.505,95.55,1136899996.0
2007-08-28 19:37:00,95.55,95.59,95.545,95.58,1255199995.0
2007-08-28 19:38:00,95.58,95.58,95.56,95.565,442400001.0
2007-08-28 19:39:00,95.57,95.595,95.565,95.585,702900002.0
2007-08-28 19:40:00,95.58,95.61,95.58,95.585,548800000.0
2007-08-28 19:41:00,95.59,95.61,95.585,95.61,494299994.0
2007-08-28 19:42:00,95.6,95.62,95.6,95.61,522700004.0
2007-08-28 19:43:00,95.605,95.615,95.6,95.615,1216600003.0
2007-08-28 19:44:00,95.615,95.63,95.615,95.625,406399999.0
2007-08-28 19:45:00,95.63,95.665,95.62,95.635,1054399995.0
2007-08-28 19:46:00,95.64,95.67,95.635,95.64,1897100001.0
2007-08-28 19:47:00,95.64,95.655,95.64,95.655,385260824.0
2007-08-28 19:48:00,95.65,95.66,95.63,95.65,1370699999.0
2007-08-28 19:49:00,95.65,95.66,95.64,95.66,621282302.0
2007-08-28 19:50:00,95.66,95.67,95.65,95.66,1346569978.0
2007-08-28 19:51:00,95.66,95.67,95.66,95.665,784399999.0
2007-08-28 19:52:00,95.66,95.67,95.645,95.65,686600000.0
2007-08-28 19:53:00,95.65,95.65,95.64,95.64,306400001.0
2007-08-28 19:54:00,95.63,95.65,95.63,95.65,187300002.0
2007-08-28 19:55:00,95.65,95.65,95.64,95.64,308700000.0
2007-08-28 19:56:00,95.65,95.65,95.65,95.65,33600000.0
2007-08-28 19:57:00,95.65,95.65,95.63,95.64,269600003.0
2007-08-28 19:58:00,95.64,95.65,95.64,95.65,522699999.0
2007-08-28 19:59:00,95.66,95.66,95.65,95.65,432300005.0
2007-08-28 20:00:00,95.66,95.665,95.59,95.65,2064800021.0
2007-08-28 20:02:00,95.6,95.62,95.59,95.615,1373399981.0
2007-08-28 20:03:00,95.615,95.645,95.615,95.64,1165600002.0
2007-08-28 20:04:00,95.64,95.645,95.58,95.58,1347338888.0
2007-08-28 20:10:00,95.57,95.58,95.545,95.55,725900001.0
2007-08-28 20:12:00,95.54,95.54,95.505,95.52,815200003.0
2007-08-28 20:13:00,95.52,95.52,95.48,95.48,1928500006.0
2007-08-28 20:14:00,95.49,95.495,95.445,95.45,1451599977.0
2007-08-28 20:17:00,95.47,95.495,95.46,95.49,1855300015.0
2007-08-28 20:18:00,95.49,95.495,95.465,95.465,1433900002.0
2007-08-28 20:19:00,95.465,95.475,95.45,95.46,1323599990.0
2007-08-28 20:20:00,95.455,95.48,95.44,95.48,1489959812.0
2007-08-28 20:21:00,95.48,95.48,95.46,95.46,360891580.0
2007-08-28 20:22:00,95.46,95.52,95.46,95.515,1680799993.0
2007-08-28 20:25:00,95.53,95.53,95.49,95.515,1830399995.0
2007-08-28 20:26:00,95.515,95.52,95.5,95.51,1116199984.0
2007-08-28 20:27:00,95.51,95.55,95.51,95.54,1683999994.0
2007-08-28 20:28:00,95.54,95.55,95.53,95.53,1293900002.0
2007-08-28 20:29:00,95.53,95.555,95.52,95.55,997899999.0
2007-08-28 20:30:00,95.555,95.555,95.51,95.54,1697699995.0
2007-08-28 20:31:00,95.545,95.58,95.54,95.56,1174600006.0
2007-08-28 20:32:00,95.555,95.58,95.54,95.555,1570799996.0
2007-08-28 20:33:00,95.555,95.58,95.555,95.58,884999997.0
2007-08-28 20:34:00,95.59,95.61,95.54,95.56,1385509068.0
2007-08-28 20:35:00,95.56,95.57,95.53,95.53,1350800006.0
2007-08-28 20:36:00,95.535,95.56,95.515,95.54,1504899992.0
2007-08-28 20:37:00,95.54,95.55,95.52,95.545,487000003.0
2007-08-28 20:38:00,95.55,95.55,95.5,95.51,1542561511.0
2007-08-28 20:40:00,95.49,95.5,95.47,95.49,1530199998.0
2007-08-28 20:41:00,95.49,95.5,95.47,95.485,1450538244.0
2007-08-28 20:42:00,95.48,95.485,95.46,95.47,975380225.0
2007-08-28 20:43:00,95.47,95.47,95.44,95.47,1589580229.0
2007-08-28 20:44:00,95.47,95.505,95.465,95.5,1197700005.0
2007-08-28 20:45:00,95.505,95.52,95.49,95.505,1153599999.0
2007-08-28 20:46:00,95.505,95.54,95.5,95.525,1407699997.0
2007-08-28 20:47:00,95.525,95.53,95.51,95.53,601599994.0
2007-08-28 20:48:00,95.53,95.53,95.49,95.505,1255700000.0
2007-08-28 20:49:00,95.505,95.52,95.5,95.51,1436699999.0
2007-08-28 20:50:00,95.51,95.51,95.5,95.5,783899996.0
2007-08-28 20:51:00,95.5,95.515,95.49,95.5,1581499993.0
2007-08-28 20:52:00,95.5,95.525,95.495,95.5,501099993.0
2007-08-28 20:53:00,95.495,95.51,95.48,95.48,771000007.0
2007-08-28 20:54:00,95.48,95.48,95.45,95.45,197300000.0
2007-08-28 20:55:00,95.45,95.455,95.42,95.455,1518599995.0
2007-08-28 20:56:00,95.455,95.465,95.45,95.46,467299994.0
2007-08-28 20:57:00,95.46,95.47,95.45,95.45,303400000.0
2007-08-28 20:58:00,95.45,95.465,95.435,95.465,682099999.0
2007-08-28 20:59:00,95.46,95.49,95.455,95.48,1044099998.0
2007-08-28 21:00:00,95.49,95.5,95.47,95.48,1216299996.0
2007-08-28 21:01:00,95.48,95.485,95.475,95.485,192200000.0
2007-08-28 21:02:00,95.49,95.5,95.47,95.49,1398100004.0
2007-08-28 21:03:00,95.49,95.52,95.49,95.51,1217200006.0
2007-08-28 21:04:00,95.51,95.55,95.51,95.52,1557959821.0
2007-08-28 21:05:00,95.52,95.525,95.48,95.485,1528699998.0
2007-08-28 21:06:00,95.485,95.5,95.47,95.495,708900009.0
2007-08-28 21:07:00,95.495,95.495,95.46,95.46,534499999.0
2007-08-28 21:08:00,95.47,95.47,95.455,95.46,804599999.0
2007-08-28 21:09:00,95.47,95.49,95.46,95.48,1652800003.0
2007-08-28 21:10:00,95.48,95.485,95.465,95.47,436499999.0
2007-08-28 21:11:00,95.47,95.47,95.45,95.46,605500003.0
2007-08-28 21:12:00,95.465,95.47,95.455,95.47,341415041.0
2007-08-28 21:13:00,95.47,95.485,95.455,95.455,681800001.0
2007-08-28 21:14:00,95.455,95.46,95.455,95.46,199800005.0
2007-08-28 21:15:00,95.46,95.46,95.45,95.455,97000000.0
2007-08-28 21:16:00,95.455,95.46,95.425,95.455,1100300006.0
2007-08-28 21:17:00,95.46,95.465,95.445,95.46,1896599991.0
2007-08-28 21:18:00,95.46,95.47,95.44,95.46,464500000.0
2007-08-28 21:19:00,95.46,95.475,95.45,95.47,355599998.0
2007-08-28 21:20:00,95.47,95.47,95.45,95.46,795900004.0
2007-08-28 21:21:00,95.47,95.47,95.445,95.45,763499993.0
2007-08-28 21:22:00,95.45,95.47,95.44,95.45,477500002.0
2007-08-28 21:23:00,95.455,95.47,95.43,95.44,686200000.0
2007-08-28 21:24:00,95.45,95.45,95.41,95.43,676899999.0
2007-08-28 21:25:00,95.42,95.42,95.39,95.41,900800008.0
2007-08-28 21:26:00,95.41,95.41,95.36,95.37,711800005.0
2007-08-28 21:27:00,95.37,95.39,95.37,95.39,909600001.0
2007-08-28 21:28:00,95.39,95.405,95.39,95.395,1538200016.0
2007-08-28 21:29:00,95.4,95.41,95.39,95.395,764300002.0
2007-08-28 21:30:00,95.395,95.41,95.39,95.395,337000000.0
2007-08-28 21:31:00,95.4,95.4,95.37,95.37,1191700003.0
2007-08-28 21:32:00,95.38,95.405,95.38,95.39,1383200000.0
2007-08-28 21:33:00,95.39,95.395,95.365,95.37,739800002.0
2007-08-28 21:34:00,95.37,95.37,95.34,95.34,1701499996.0
2007-08-28 21:35:00,95.34,95.34,95.32,95.34,1648099996.0
2007-08-28 21:36:00,95.34,95.35,95.32,95.33,1873100004.0
2007-08-28 21:37:00,95.33,95.34,95.305,95.34,1296300000.0
2007-08-28 21:38:00,95.335,95.35,95.31,95.32,1687699994.0
2007-08-28 21:39:00,95.32,95.35,95.3,95.31,1625499998.0
2007-08-28 21:42:00,95.25,95.29,95.245,95.27,1771200003.0
2007-08-28 21:44:00,95.33,95.35,95.31,95.32,1670400002.0
2007-08-28 21:45:00,95.32,95.33,95.285,95.29,885900000.0
2007-08-28 21:46:00,95.27,95.28,95.21,95.24,1848800001.0
2007-08-28 21:47:00,95.24,95.24,95.2,95.2,1060599999.0
2007-08-28 21:48:00,95.205,95.205,95.13,95.16,1966499998.0
2007-08-28 21:49:00,95.16,95.19,95.16,95.18,1258199998.0
2007-08-28 21:50:00,95.18,95.19,95.16,95.19,1795500003.0
2007-08-28 21:51:00,95.18,95.18,95.12,95.13,1863999995.0
2007-08-28 21:52:00,95.14,95.17,95.14,95.145,1067600000.0
2007-08-28 21:53:00,95.145,95.16,95.135,95.15,1211099994.0
2007-08-28 21:54:00,95.15,95.17,95.135,95.14,1112799999.0
2007-08-28 21:55:00,95.14,95.16,95.135,95.14,717000011.0
2007-08-28 21:56:00,95.14,95.17,95.13,95.15,1029799988.0
2007-08-28 21:57:00,95.14,95.18,95.14,95.18,1383999992.0
2007-08-28 21:58:00,95.18,95.2,95.17,95.19,1383999999.0
2007-08-28 21:59:00,95.19,95.23,95.19,95.225,892499995.0
2007-08-28 22:00:00,95.23,95.29,95.22,95.28,650700000.0
2007-08-28 22:01:00,95.29,95.31,95.24,95.26,906400001.0
2007-08-28 22:02:00,95.26,95.26,95.23,95.23,479899999.0
2007-08-28 22:03:00,95.24,95.25,95.23,95.24,329600000.0
2007-08-28 22:04:00,95.24,95.26,95.22,95.26,1069599998.0
2007-08-28 22:05:00,95.26,95.28,95.25,95.27,543899999.0
2007-08-28 22:06:00,95.265,95.27,95.25,95.27,875099992.0
2007-08-28 22:07:00,95.27,95.29,95.25,95.29,1105999998.0
2007-08-28 22:08:00,95.29,95.32,95.28,95.32,734499999.0
2007-08-28 22:09:00,95.32,95.335,95.3,95.32,493000002.0
2007-08-28 22:10:00,95.32,95.33,95.315,95.32,288000000.0
2007-08-28 22:11:00,95.32,95.34,95.32,95.34,478899998.0
2007-08-28 22:12:00,95.34,95.35,95.29,95.3,629599994.0
2007-08-28 22:13:00,95.31,95.31,95.235,95.26,879999994.0
2007-08-28 22:14:00,95.26,95.26,95.19,95.2,832799999.0
2007-08-28 22:15:00,95.2,95.22,95.18,95.2,815500000.0
2007-08-28 22:16:00,95.2,95.2,95.14,95.14,935999998.0
2007-08-28 22:17:00,95.135,95.18,95.135,95.18,863099999.0
2007-08-28 22:18:00,95.175,95.19,95.13,95.145,956399998.0
2007-08-28 22:19:00,95.15,95.15,95.13,95.135,529600000.0
2007-08-28 22:20:00,95.135,95.15,95.13,95.145,643900000.0
2007-08-28 22:21:00,95.145,95.15,95.1,95.13,1133599994.0
2007-08-28 22:22:00,95.12,95.14,95.1,95.135,480100000.0
2007-08-28 22:23:00,95.13,95.13,95.11,95.11,347600000.0
2007-08-28 22:24:00,95.11,95.115,95.1,95.11,608899997.0
2007-08-28 22:25:00,95.11,95.11,95.05,95.08,1058299993.0
2007-08-28 22:26:00,95.085,95.1,95.06,95.09,568899999.0
2007-08-28 22:27:00,95.09,95.09,95.08,95.08,344699999.0
2007-08-28 22:28:00,95.08,95.09,95.08,95.09,76700002.0
2007-08-28 22:29:00,95.09,95.09,95.05,95.065,374800000.0
2007-08-28 22:30:00,95.065,95.09,95.065,95.09,281600000.0
2007-08-28 22:31:00,95.09,95.18,95.09,95.18,1302200008.0
2007-08-28 22:32:00,95.18,95.2,95.17,95.2,516700005.0
2007-08-28 22:33:00,95.19,95.26,95.17,95.26,1463599998.0
2007-08-28 22:34:00,95.26,95.26,95.22,95.26,946399997.0
2007-08-28 22:35:00,95.255,95.27,95.24,95.26,400000000.0
2007-08-28 22:36:00,95.26,95.295,95.26,95.27,452799999.0
2007-08-28 22:37:00,95.27,95.27,95.25,95.26,298099999.0
2007-08-28 22:38:00,95.26,95.27,95.25,95.26,269699996.0
2007-08-28 22:39:00,95.26,95.26,95.22,95.22,838900000.0
2007-08-28 22:40:00,95.215,95.22,95.19,95.19,1121400010.0
2007-08-28 22:41:00,95.19,95.195,95.18,95.19,409600005.0
2007-08-28 22:42:00,95.19,95.19,95.13,95.15,967300006.0
2007-08-28 22:43:00,95.15,95.16,95.13,95.15,623499997.0
2007-08-28 22:44:00,95.15,95.16,95.13,95.16,624000002.0
2007-08-28 22:45:00,95.16,95.17,95.14,95.16,298800000.0
2007-08-28 22:46:00,95.16,95.17,95.15,95.15,514399999.0
2007-08-28 22:47:00,95.15,95.16,95.13,95.15,639300001.0
2007-08-28 22:48:00,95.15,95.15,95.145,95.145,204100000.0
2007-08-28 22:49:00,95.14,95.15,95.13,95.14,102900000.0
2007-08-28 22:50:00,95.14,95.15,95.11,95.13,1003599998.0
2007-08-28 22:51:00,95.13,95.15,95.13,95.15,179000000.0
2007-08-28 22:52:00,95.15,95.16,95.14,95.145,326000000.0
2007-08-28 22:53:00,95.15,95.17,95.14,95.15,551599996.0
2007-08-28 22:54:00,95.15,95.17,95.145,95.17,414999997.0
2007-08-28 22:55:00,95.17,95.17,95.14,95.16,315500000.0
2007-08-28 22:56:00,95.16,95.18,95.14,95.155,545700000.0
2007-08-28 22:57:00,95.16,95.18,95.14,95.15,420900000.0
2007-08-28 22:58:00,95.15,95.16,95.1,95.15,585800000.0
2007-08-28 22:59:00,95.145,95.15,95.12,95.14,298499997.0
2007-08-28 23:00:00,95.12,95.15,95.11,95.12,150199999.0
2007-08-28 23:01:00,95.12,95.13,95.12,95.13,30699999.0
2007-08-28 23:02:00,95.13,95.13,95.1,95.1,79500000.0
2007-08-28 23:03:00,95.11,95.11,95.05,95.09,256799999.0
2007-08-28 23:04:00,95.08,95.08,95.03,95.04,637699986.0
2007-08-28 23:05:00,95.08,95.09,95.07,95.08,46300000.0
2007-08-28 23:06:00,95.09,95.09,95.08,95.09,12000000.0
2007-08-28 23:07:00,95.1,95.1,95.05,95.08,147699995.0
2007-08-28 23:08:00,95.06,95.08,95.04,95.05,214500000.0
2007-08-28 23:09:00,95.08,95.08,95.04,95.05,159100002.0
2007-08-28 23:10:00,95.06,95.08,95.04,95.08,321999990.0
2007-08-28 23:11:00,95.05,95.08,95.03,95.065,324600012.0
2007-08-28 23:12:00,95.06,95.07,95.02,95.05,242000000.0
2007-08-28 23:13:00,95.05,95.05,95.02,95.04,570500000.0
2007-08-28 23:14:00,95.04,95.04,95.02,95.03,187200000.0
2007-08-28 23:15:00,95.02,95.04,95.02,95.02,138400000.0
2007-08-28 23:16:00,95.03,95.045,95.03,95.04,49400000.0
2007-08-28 23:17:00,95.04,95.055,95.03,95.05,188000000.0
2007-08-28 23:18:00,95.03,95.06,95.03,95.04,472200000.0
2007-08-28 23:19:00,95.02,95.04,95.02,95.04,425100000.0
2007-08-28 23:20:00,95.035,95.06,95.03,95.045,428000000.0
2007-08-28 23:21:00,95.05,95.05,94.99,95.03,285900000.0
2007-08-28 23:22:00,95.03,95.035,95.02,95.02,200300000.0
2007-08-28 23:23:00,95.025,95.03,94.99,95.0,201199999.0
2007-08-28 23:24:00,95.025,95.04,95.01,95.03,180100001.0
2007-08-28 23:25:00,95.04,95.075,95.02,95.04,570700002.0
2007-08-28 23:26:00,95.065,95.08,95.05,95.05,182800000.0
2007-08-28 23:27:00,95.075,95.075,95.05,95.06,133000000.0
2007-08-28 23:28:00,95.06,95.06,95.04,95.04,80000000.0
2007-08-28 23:29:00,95.05,95.05,95.02,95.04,110900000.0
2007-08-28 23:30:00,95.03,95.08,95.0,95.05,471900000.0
2007-08-28 23:31:00,95.05,95.11,95.05,95.1,452199996.0
2007-08-28 23:32:00,95.1,95.14,95.05,95.14,1006099997.0
2007-08-28 23:33:00,95.14,95.14,95.05,95.11,621499996.0
2007-08-28 23:34:00,95.05,95.14,95.05,95.14,414499999.0
2007-08-28 23:35:00,95.14,95.14,95.11,95.135,183100001.0
2007-08-28 23:36:00,95.14,95.16,95.09,95.16,237700000.0
2007-08-28 23:37:00,95.155,95.155,95.11,95.13,736999999.0
2007-08-28 23:38:00,95.13,95.15,95.11,95.12,594099993.0
2007-08-28 23:39:00,95.125,95.13,95.11,95.13,88200000.0
2007-08-28 23:40:00,95.13,95.13,95.12,95.125,59300000.0
2007-08-28 23:41:00,95.12,95.13,95.11,95.11,242300000.0
2007-08-28 23:42:00,95.105,95.12,95.09,95.12,121700000.0
2007-08-28 23:43:00,95.09,95.1,95.09,95.1,86999997.0
2007-08-28 23:44:00,95.1,95.11,95.08,95.09,151200000.0
2007-08-28 23:45:00,95.09,95.13,95.08,95.11,374299992.0
2007-08-28 23:46:00,95.1,95.12,95.1,95.1,226100004.0
2007-08-28 23:47:00,95.12,95.12,95.07,95.08,190600001.0
2007-08-28 23:48:00,95.08,95.1,95.07,95.07,151400000.0
2007-08-28 23:49:00,95.1,95.1,95.05,95.08,408700000.0
2007-08-28 23:50:00,95.08,95.09,95.06,95.07,202500000.0
2007-08-28 23:51:00,95.09,95.09,95.07,95.09,98100000.0
2007-08-28 23:52:00,95.09,95.09,95.09,95.09,4000000.0
2007-08-28 23:53:00,95.09,95.09,95.08,95.08,16800000.0
2007-08-28 23:54:00,95.08,95.08,95.03,95.04,113100000.0
2007-08-28 23:55:00,95.02,95.04,94.99,95.0,194299999.0
2007-08-28 23:56:00,95.0,95.07,94.95,95.07,482400001.0
2007-08-28 23:57:00,95.06,95.06,95.02,95.04,554800001.0
2007-08-28 23:58:00,95.04,95.045,94.99,95.01,354200000.0
2007-08-28 23:59:00,95.03,95.035,95.0,95.02,162600002.0
2007-08-29 00:00:00,95.02,95.03,95.0,95.0,215900000.0
2007-08-29 00:01:00,95.025,95.06,95.0,95.03,302399999.0
2007-08-29 00:02:00,95.03,95.05,94.99,95.04,414999999.0
2007-08-29 00:03:00,95.04,95.04,95.01,95.02,242400000.0
2007-08-29 00:04:00,95.02,95.055,94.99,95.03,514299998.0
2007-08-29 00:05:00,95.05,95.07,95.01,95.04,592399999.0
2007-08-29 00:06:00,95.04,95.04,94.98,95.03,539100003.0
2007-08-29 00:07:00,95.03,95.03,94.98,95.0,614299998.0
2007-08-29 00:08:00,94.99,95.01,94.97,94.99,377600001.0
2007-08-29 00:09:00,94.99,95.03,94.965,94.985,734600000.0
2007-08-29 00:10:00,95.015,95.05,94.99,95.03,525200001.0
2007-08-29 00:11:00,95.035,95.06,95.01,95.055,478200003.0
2007-08-29 00:12:00,95.055,95.055,95.03,95.05,370100000.0
2007-08-29 00:13:00,95.05,95.06,95.035,95.04,421700000.0
2007-08-29 00:14:00,95.05,95.11,95.03,95.065,512900002.0
2007-08-29 00:15:00,95.1,95.13,95.04,95.095,1083199997.0
2007-08-29 00:16:00,95.095,95.145,95.06,95.11,538700001.0
2007-08-29 00:17:00,95.11,95.11,95.055,95.09,618200000.0
2007-08-29 00:18:00,95.085,95.12,95.06,95.11,450999999.0
2007-08-29 00:19:00,95.12,95.12,95.095,95.1,176700000.0
2007-08-29 00:20:00,95.1,95.1,95.08,95.085,372400001.0
2007-08-29 00:21:00,95.085,95.12,95.085,95.12,185400000.0
2007-08-29 00:22:00,95.12,95.13,95.105,95.115,195599999.0
2007-08-29 00:23:00,95.12,95.16,95.12,95.15,223300000.0
2007-08-29 00:24:00,95.15,95.15,95.07,95.09,440900000.0
2007-08-29 00:25:00,95.09,95.1,95.06,95.06,440500000.0
2007-08-29 00:26:00,95.065,95.09,95.065,95.085,163400000.0
2007-08-29 00:27:00,95.047,95.047,95.025,95.047,458299998.0
2007-08-29 00:28:00,95.09,95.09,95.09,95.09,31200000.0
2007-08-29 00:29:00,95.09,95.09,95.065,95.09,402600000.0
2007-08-29 00:30:00,95.09,95.1,95.07,95.1,547800000.0
2007-08-29 00:31:00,95.1,95.1,95.055,95.08,363100000.0
2007-08-29 00:32:00,95.08,95.09,95.065,95.065,546799999.0
2007-08-29 00:33:00,95.07,95.1,95.06,95.09,418400004.0
2007-08-29 00:34:00,95.09,95.105,95.08,95.09,333200004.0
2007-08-29 00:35:00,95.09,95.09,95.08,95.08,382100002.0
2007-08-29 00:36:00,95.08,95.1,95.08,95.1,353799999.0
2007-08-29 00:37:00,95.1,95.11,95.08,95.11,164500001.0
2007-08-29 00:38:00,95.11,95.145,95.1,95.14,251300000.0
2007-08-29 00:39:00,95.14,95.17,95.135,95.15,113200000.0
2007-08-29 00:40:00,95.15,95.15,95.14,95.14,149900000.0
2007-08-29 00:41:00,95.14,95.15,95.12,95.13,653799994.0
2007-08-29 00:42:00,95.14,95.15,95.14,95.15,28000000.0
2007-08-29 00:43:00,95.14,95.16,95.14,95.15,166100003.0
2007-08-29 00:44:00,95.16,95.16,95.11,95.11,671700001.0
2007-08-29 00:45:00,95.11,95.13,95.05,95.105,698600001.0
2007-08-29 00:46:00,95.105,95.12,95.09,95.115,188200000.0
2007-08-29 00:47:00,95.115,95.115,95.1,95.1,121100004.0
2007-08-29 00:48:00,95.11,95.12,95.1,95.105,79400000.0
2007-08-29 00:49:00,95.1,95.115,95.1,95.11,37600000.0
2007-08-29 00:50:00,95.11,95.13,95.06,95.13,862699998.0
2007-08-29 00:51:00,95.1,95.13,95.1,95.13,392000002.0
2007-08-29 00:52:00,95.13,95.16,95.09,95.115,355599999.0
2007-08-29 00:53:00,95.11,95.11,95.07,95.07,704199999.0
2007-08-29 00:54:00,95.07,95.07,95.055,95.07,274400000.0
2007-08-29 00:55:00,95.07,95.09,95.07,95.075,82200000.0
2007-08-29 00:56:00,95.08,95.09,95.08,95.08,170100000.0
2007-08-29 00:57:00,95.08,95.08,95.07,95.075,45100000.0
2007-08-29 00:58:00,95.08,95.1,95.06,95.095,417400000.0
2007-08-29 00:59:00,95.1,95.145,95.1,95.145,536400001.0
2007-08-29 01:00:00,95.15,95.17,95.14,95.14,387500000.0
2007-08-29 01:01:00,95.14,95.15,95.13,95.13,457700000.0
2007-08-29 01:02:00,95.135,95.155,95.13,95.14,1093099998.0
2007-08-29 01:03:00,95.13,95.16,95.13,95.14,241400006.0
2007-08-29 01:04:00,95.14,95.14,95.13,95.13,26600000.0
2007-08-29 01:05:00,95.13,95.13,95.11,95.13,70200002.0
2007-08-29 01:06:00,95.13,95.14,95.13,95.14,9000000.0
2007-08-29 01:07:00,95.14,95.14,95.11,95.11,213200000.0
2007-08-29 01:08:00,95.1,95.11,95.06,95.07,935799999.0
2007-08-29 01:09:00,95.07,95.09,95.06,95.08,845700000.0
2007-08-29 01:10:00,95.08,95.11,95.08,95.1,662300016.0
2007-08-29 01:11:00,95.1,95.1,95.055,95.055,762300009.0
2007-08-29 01:12:00,95.06,95.07,95.03,95.05,1101399992.0
2007-08-29 01:13:00,95.05,95.09,95.05,95.09,565100010.0
2007-08-29 01:14:00,95.09,95.115,95.05,95.09,1526299991.0
2007-08-29 01:15:00,95.09,95.09,95.055,95.07,557699997.0
2007-08-29 01:16:00,95.07,95.07,95.05,95.065,336999999.0
2007-08-29 01:17:00,95.07,95.11,95.07,95.11,799299994.0
2007-08-29 01:18:00,95.11,95.12,95.095,95.11,728800003.0
2007-08-29 01:19:00,95.11,95.13,94.97,94.98,1437254337.0
2007-08-29 01:20:00,94.97,95.05,94.97,95.015,908800004.0
2007-08-29 01:21:00,95.01,95.04,95.0,95.005,535799999.0
2007-08-29 01:22:00,95.005,95.015,94.99,95.0,243699999.0
2007-08-29 01:23:00,95.0,95.02,95.0,95.015,320900000.0
2007-08-29 01:24:00,95.02,95.055,94.98,95.02,664099997.0
2007-08-29 01:25:00,95.02,95.02,94.99,95.0,669599985.0
2007-08-29 01:26:00,95.01,95.02,94.99,94.995,184100000.0
2007-08-29 01:27:00,94.99,95.01,94.97,94.99,187600001.0
2007-08-29 01:28:00,94.99,94.99,94.93,94.93,344000001.0
2007-08-29 01:29:00,94.97,95.0,94.95,95.0,422400000.0
2007-08-29 01:30:00,95.0,95.02,94.955,95.0,1191499998.0
2007-08-29 01:31:00,94.985,95.01,94.94,94.96,809199992.0
2007-08-29 01:32:00,94.965,94.965,94.925,94.955,868000000.0
2007-08-29 01:33:00,94.955,94.96,94.93,94.935,1719700003.0
2007-08-29 01:34:00,94.935,94.95,94.92,94.945,950600000.0
2007-08-29 01:35:00,94.945,94.945,94.89,94.905,965700000.0
2007-08-29 01:36:00,94.91,94.94,94.89,94.925,494399999.0
2007-08-29 01:37:00,94.92,94.93,94.875,94.905,803800002.0
2007-08-29 01:38:00,94.905,94.96,94.885,94.935,264300001.0
2007-08-29 01:39:00,94.935,94.94,94.895,94.915,206399999.0
2007-08-29 01:40:00,94.895,94.91,94.835,94.835,587999995.0
2007-08-29 01:41:00,94.84,94.86,94.83,94.855,872800002.0
2007-08-29 01:42:00,94.85,94.85,94.78,94.8,764500006.0
2007-08-29 01:43:00,94.805,94.835,94.8,94.82,691300013.0
2007-08-29 01:44:00,94.83,94.85,94.81,94.82,1887200009.0
2007-08-29 01:45:00,94.82,94.84,94.795,94.81,1069000004.0
2007-08-29 01:46:00,94.81,94.81,94.76,94.79,1022300002.0
2007-08-29 01:47:00,94.79,94.82,94.765,94.805,584800003.0
2007-08-29 01:48:00,94.805,94.82,94.725,94.79,791399999.0
2007-08-29 01:49:00,94.78,94.815,94.74,94.8,1609599993.0
2007-08-29 01:50:00,94.8,94.8,94.69,94.71,1794800007.0
2007-08-29 01:51:00,94.71,94.73,94.68,94.73,961800005.0
2007-08-29 01:52:00,94.73,94.75,94.7,94.745,734700005.0
2007-08-29 01:53:00,94.745,94.82,94.74,94.82,586400002.0
2007-08-29 01:54:00,94.82,94.88,94.82,94.86,1616700004.0
2007-08-29 01:55:00,94.85,94.85,94.81,94.82,1616700004.0
2007-08-29 01:56:00,94.795,94.795,94.75,94.77,1616700004.0
2007-08-29 01:57:00,94.77,94.83,94.77,94.82,1717900004.0
2007-08-29 01:58:00,94.83,94.83,94.77,94.78,382899996.0
2007-08-29 01:59:00,94.78,94.8,94.76,94.76,290700001.0
2007-08-29 02:00:00,94.76,94.84,94.76,94.835,1104000002.0
2007-08-29 02:01:00,94.84,94.85,94.81,94.845,928499997.0
2007-08-29 02:02:00,94.85,94.9,94.74,94.76,1195600011.0
2007-08-29 02:03:00,94.755,94.77,94.72,94.77,469000001.0
2007-08-29 02:04:00,94.74,94.825,94.74,94.79,823500008.0
2007-08-29 02:05:00,94.78,94.8,94.71,94.745,958999998.0
2007-08-29 02:06:00,94.745,94.795,94.74,94.78,600200002.0
2007-08-29 02:07:00,94.78,94.79,94.77,94.77,339300013.0
2007-08-29 02:08:00,94.77,94.795,94.76,94.795,466700008.0
2007-08-29 02:09:00,94.8,94.82,94.77,94.81,870300004.0
2007-08-29 02:10:00,94.8,94.81,94.76,94.78,528599996.0
2007-08-29 02:11:00,94.78,94.82,94.77,94.81,241999999.0
2007-08-29 02:12:00,94.81,94.86,94.79,94.82,799499998.0
2007-08-29 02:13:00,94.82,94.84,94.79,94.81,603099995.0
2007-08-29 02:14:00,94.81,94.83,94.745,94.77,1620999977.0
2007-08-29 02:15:00,94.785,94.82,94.78,94.81,1539100021.0
2007-08-29 02:16:00,94.81,94.83,94.79,94.83,925600010.0
2007-08-29 02:17:00,94.825,94.85,94.77,94.77,777199996.0
2007-08-29 02:18:00,94.77,94.82,94.77,94.81,476199996.0
2007-08-29 02:19:00,94.805,94.81,94.79,94.8,171400000.0
2007-08-29 02:20:00,94.8,94.83,94.8,94.82,565099991.0
2007-08-29 02:21:00,94.82,94.85,94.82,94.85,509600000.0
2007-08-29 02:22:00,94.855,94.855,94.805,94.83,389800000.0
2007-08-29 02:23:00,94.83,94.84,94.81,94.81,453399999.0
2007-08-29 02:24:00,94.81,94.85,94.805,94.83,191000002.0
2007-08-29 02:25:00,94.83,94.83,94.805,94.83,629500007.0
2007-08-29 02:26:00,94.83,94.85,94.815,94.83,361300000.0
2007-08-29 02:27:00,94.83,94.85,94.8,94.84,1254799998.0
2007-08-29 02:28:00,94.85,94.86,94.825,94.855,377400002.0
2007-08-29 02:29:00,94.86,94.865,94.835,94.85,260199997.0
2007-08-29 02:30:00,94.85,94.88,94.85,94.87,789399995.0
2007-08-29 02:31:00,94.88,94.9,94.86,94.895,353100001.0
2007-08-29 02:32:00,94.895,94.91,94.87,94.91,223099998.0
2007-08-29 02:33:00,94.905,94.93,94.87,94.87,331700001.0
2007-08-29 02:34:00,94.87,94.91,94.87,94.9,202100002.0
2007-08-29 02:35:00,94.9,94.91,94.88,94.9,181200001.0
2007-08-29 02:36:00,94.9,94.92,94.88,94.89,313099999.0
2007-08-29 02:37:00,94.89,94.92,94.88,94.9,108600000.0
2007-08-29 02:38:00,94.905,94.91,94.88,94.89,119200000.0
2007-08-29 02:39:00,94.89,94.9,94.88,94.88,261400000.0
2007-08-29 02:40:00,94.88,94.89,94.855,94.88,288299997.0
2007-08-29 02:41:00,94.87,94.89,94.87,94.89,173499998.0
2007-08-29 02:42:00,94.89,94.92,94.86,94.92,217500002.0
2007-08-29 02:43:00,94.92,94.93,94.89,94.905,194899999.0
2007-08-29 02:44:00,94.91,94.92,94.9,94.91,392299999.0
2007-08-29 02:45:00,94.91,94.91,94.89,94.91,50200000.0
2007-08-29 02:46:00,94.9,94.93,94.89,94.93,453299999.0
2007-08-29 02:47:00,94.93,94.94,94.915,94.93,209100000.0
2007-08-29 02:48:00,94.93,94.94,94.9,94.92,825299996.0
2007-08-29 02:49:00,94.92,94.92,94.92,94.92,127900000.0
2007-08-29 02:50:00,94.92,94.94,94.91,94.92,213599998.0
2007-08-29 02:51:00,94.92,94.93,94.885,94.9,565999997.0
2007-08-29 02:52:00,94.9,94.9,94.86,94.87,126399999.0
2007-08-29 02:53:00,94.89,94.89,94.83,94.86,256200000.0
2007-08-29 02:54:00,94.85,94.86,94.81,94.83,154200000.0
2007-08-29 02:55:00,94.84,94.88,94.82,94.865,203799999.0
2007-08-29 02:56:00,94.87,94.9,94.845,94.89,399000000.0
2007-08-29 02:57:00,94.89,94.89,94.85,94.87,217399999.0
2007-08-29 02:58:00,94.87,94.88,94.85,94.86,60800000.0
2007-08-29 02:59:00,94.86,94.87,94.86,94.865,5600000.0
2007-08-29 03:00:00,94.86,94.86,94.83,94.83,84800000.0
2007-08-29 03:01:00,94.83,94.84,94.82,94.825,191900000.0
2007-08-29 03:02:00,94.825,94.87,94.82,94.85,284299998.0
2007-08-29 03:03:00,94.85,94.85,94.82,94.83,50800000.0
2007-08-29 03:04:00,94.825,94.84,94.825,94.84,84200000.0
2007-08-29 03:05:00,94.83,94.85,94.825,94.84,35200000.0
2007-08-29 03:06:00,94.84,94.84,94.805,94.815,123200000.0
2007-08-29 03:07:00,94.81,94.84,94.81,94.83,98200000.0
2007-08-29 03:08:00,94.83,94.83,94.8,94.83,58500000.0
2007-08-29 03:09:00,94.83,94.83,94.8,94.82,71299999.0
2007-08-29 03:10:00,94.81,94.82,94.805,94.82,31200000.0
2007-08-29 03:11:00,94.82,94.84,94.81,94.83,131300000.0
2007-08-29 03:12:00,94.83,94.83,94.8,94.8,107600000.0
2007-08-29 03:13:00,94.8,94.8,94.78,94.79,73200000.0
2007-08-29 03:14:00,94.795,94.81,94.77,94.79,102100000.0
2007-08-29 03:15:00,94.79,94.81,94.76,94.77,140800001.0
2007-08-29 03:16:00,94.77,94.8,94.755,94.77,366800001.0
2007-08-29 03:17:00,94.78,94.78,94.75,94.75,97600000.0
2007-08-29 03:18:00,94.75,94.77,94.73,94.77,174700000.0
2007-08-29 03:19:00,94.77,94.77,94.75,94.755,78400000.0
2007-08-29 03:20:00,94.755,94.76,94.66,94.69,428600000.0
2007-08-29 03:21:00,94.69,94.715,94.67,94.71,714399999.0
2007-08-29 03:22:00,94.71,94.71,94.66,94.675,317000000.0
2007-08-29 03:23:00,94.675,94.725,94.66,94.72,441900004.0
2007-08-29 03:24:00,94.72,94.73,94.69,94.705,463299998.0
2007-08-29 03:25:00,94.7,94.715,94.69,94.71,380799998.0
2007-08-29 03:26:00,94.71,94.72,94.69,94.715,404800004.0
2007-08-29 03:27:00,94.7,94.81,94.7,94.81,340499999.0
2007-08-29 03:28:00,94.8,94.81,94.77,94.78,689600002.0
2007-08-29 03:29:00,94.78,94.79,94.76,94.77,397299998.0
2007-08-29 03:30:00,94.78,94.81,94.77,94.8,463599997.0
2007-08-29 03:31:00,94.79,94.79,94.75,94.76,245000002.0
2007-08-29 03:32:00,94.76,94.79,94.75,94.77,267400001.0
2007-08-29 03:33:00,94.77,94.78,94.74,94.74,387100004.0
2007-08-29 03:34:00,94.75,94.75,94.715,94.74,287500003.0
2007-08-29 03:35:00,94.76,94.77,94.75,94.76,385200000.0
2007-08-29 03:36:00,94.75,94.76,94.74,94.76,377799996.0
2007-08-29 03:37:00,94.76,94.81,94.76,94.79,1274999989.0
2007-08-29 03:38:00,94.78,94.81,94.78,94.79,894700003.0
2007-08-29 03:39:00,94.8,94.81,94.79,94.8,251299999.0
2007-08-29 03:40:00,94.8,94.8,94.8,94.8,10400000.0
2007-08-29 03:41:00,94.8,94.8,94.8,94.8,46400000.0
2007-08-29 03:42:00,94.79,94.795,94.79,94.795,89099999.0
2007-08-29 03:43:00,94.8,94.8,94.79,94.8,62299999.0
2007-08-29 03:44:00,94.795,94.8,94.785,94.79,189000000.0
2007-08-29 03:45:00,94.785,94.8,94.78,94.8,305200000.0
2007-08-29 03:46:00,94.8,94.82,94.8,94.81,218800000.0
2007-08-29 03:47:00,94.805,94.82,94.795,94.81,297100002.0
2007-08-29 03:48:00,94.805,94.82,94.805,94.81,114099998.0
2007-08-29 03:49:00,94.81,94.84,94.81,94.83,173100001.0
2007-08-29 03:50:00,94.82,94.835,94.81,94.835,237799996.0
2007-08-29 03:51:00,94.84,94.84,94.81,94.825,85000000.0
2007-08-29 03:52:00,94.83,94.835,94.81,94.82,114300000.0
2007-08-29 03:53:00,94.82,94.82,94.805,94.815,43100000.0
2007-08-29 03:54:00,94.815,94.84,94.81,94.825,244700000.0
2007-08-29 03:55:00,94.825,94.825,94.81,94.81,192899997.0
2007-08-29 03:56:00,94.815,94.825,94.81,94.825,27200000.0
2007-08-29 03:57:00,94.82,94.825,94.81,94.825,102500000.0
2007-08-29 03:58:00,94.82,94.82,94.81,94.81,44000000.0
2007-08-29 03:59:00,94.81,94.82,94.78,94.78,74400000.0
2007-08-29 04:00:00,94.775,94.8,94.775,94.775,153899999.0
2007-08-29 04:01:00,94.775,94.775,94.735,94.75,126400000.0
2007-08-29 04:02:00,94.75,94.78,94.75,94.765,293600002.0
2007-08-29 04:03:00,94.77,94.8,94.76,94.8,372099996.0
2007-08-29 04:04:00,94.79,94.8,94.775,94.78,190200001.0
2007-08-29 04:05:00,94.775,94.775,94.755,94.765,144100000.0
2007-08-29 04:06:00,94.765,94.79,94.745,94.745,143500001.0
2007-08-29 04:07:00,94.735,94.765,94.72,94.765,137100000.0
2007-08-29 04:08:00,94.765,94.77,94.75,94.765,190000002.0
2007-08-29 04:09:00,94.78,94.78,94.75,94.76,308899995.0
2007-08-29 04:10:00,94.76,94.78,94.76,94.78,805500002.0
2007-08-29 04:11:00,94.775,94.78,94.76,94.765,1406600006.0
2007-08-29 04:12:00,94.76,94.79,94.76,94.79,165200000.0
2007-08-29 04:13:00,94.79,94.81,94.79,94.79,52000000.0
2007-08-29 04:14:00,94.79,94.79,94.77,94.78,55600000.0
2007-08-29 04:15:00,94.79,94.8,94.78,94.795,123399999.0
2007-08-29 04:16:00,94.78,94.8,94.755,94.755,89200000.0
2007-08-29 04:17:00,94.76,94.78,94.75,94.77,485699995.0
2007-08-29 04:18:00,94.76,94.79,94.755,94.78,499000009.0
2007-08-29 04:19:00,94.79,94.8,94.77,94.785,327300003.0
2007-08-29 04:20:00,94.785,94.805,94.78,94.795,151200000.0
2007-08-29 04:21:00,94.79,94.79,94.78,94.79,68200000.0
2007-08-29 04:22:00,94.785,94.8,94.77,94.78,140800000.0
2007-08-29 04:23:00,94.78,94.79,94.77,94.78,203500000.0
2007-08-29 04:24:00,94.78,94.8,94.75,94.765,245700001.0
2007-08-29 04:25:00,94.765,94.79,94.76,94.79,158600000.0
2007-08-29 04:26:00,94.79,94.79,94.77,94.78,72400000.0
2007-08-29 04:27:00,94.79,94.8,94.765,94.79,141000000.0
2007-08-29 04:28:00,94.79,94.8,94.78,94.79,135600000.0
2007-08-29 04:29:00,94.79,94.81,94.78,94.79,177700000.0
2007-08-29 04:30:00,94.8,94.84,94.8,94.82,80700000.0
2007-08-29 04:31:00,94.82,94.82,94.78,94.78,66300000.0
2007-08-29 04:32:00,94.79,94.79,94.77,94.78,58000000.0
2007-08-29 04:33:00,94.775,94.78,94.74,94.76,181600000.0
2007-08-29 04:34:00,94.76,94.77,94.75,94.75,67100000.0
2007-08-29 04:35:00,94.75,94.77,94.75,94.755,47800000.0
2007-08-29 04:36:00,94.755,94.775,94.755,94.77,49900000.0
2007-08-29 04:37:00,94.77,94.785,94.77,94.77,107100001.0
2007-08-29 04:38:00,94.78,94.8,94.78,94.78,43700000.0
2007-08-29 04:39:00,94.775,94.785,94.775,94.785,16000000.0
2007-08-29 04:40:00,94.785,94.815,94.78,94.805,57600000.0
2007-08-29 04:41:00,94.81,94.83,94.8,94.83,97700000.0
2007-08-29 04:42:00,94.82,94.82,94.785,94.785,78500000.0
2007-08-29 04:43:00,94.79,94.81,94.79,94.8,120100001.0
2007-08-29 04:44:00,94.79,94.81,94.79,94.805,71100000.0
2007-08-29 04:45:00,94.81,94.825,94.81,94.825,108900000.0
2007-08-29 04:46:00,94.825,94.83,94.81,94.82,244899998.0
2007-08-29 04:47:00,94.83,94.85,94.82,94.85,317999996.0
2007-08-29 04:48:00,94.84,94.845,94.83,94.84,118700000.0
2007-08-29 04:49:00,94.84,94.84,94.83,94.83,135899997.0
2007-08-29 04:50:00,94.835,94.85,94.83,94.84,81400000.0
2007-08-29 04:51:00,94.84,94.845,94.82,94.83,148099998.0
2007-08-29 04:52:00,94.84,94.85,94.83,94.85,126800000.0
2007-08-29 04:53:00,94.84,94.87,94.81,94.84,475400002.0
2007-08-29 04:54:00,94.84,94.845,94.82,94.83,115399999.0
2007-08-29 04:55:00,94.82,94.83,94.81,94.82,117000000.0
2007-08-29 04:56:00,94.815,94.82,94.81,94.82,54300000.0
2007-08-29 04:57:00,94.82,94.83,94.8,94.82,152100000.0
2007-08-29 04:58:00,94.815,94.84,94.805,94.84,267300002.0
2007-08-29 04:59:00,94.83,94.84,94.815,94.84,56500000.0
2007-08-29 05:00:00,94.835,94.845,94.83,94.835,142600001.0
2007-08-29 05:01:00,94.835,94.845,94.82,94.835,108100000.0
2007-08-29 05:02:00,94.83,94.84,94.815,94.83,127900000.0
2007-08-29 05:03:00,94.83,94.835,94.83,94.83,16300000.0
2007-08-29 05:04:00,94.83,94.84,94.825,94.825,14000000.0
2007-08-29 05:05:00,94.82,94.83,94.81,94.82,113500000.0
2007-08-29 05:06:00,94.82,94.82,94.8,94.81,219399995.0
2007-08-29 05:07:00,94.81,94.81,94.8,94.81,71500000.0
2007-08-29 05:08:00,94.815,94.84,94.815,94.84,129700000.0
2007-08-29 05:09:00,94.84,94.86,94.83,94.85,487399996.0
2007-08-29 05:10:00,94.85,94.86,94.845,94.845,55200000.0
2007-08-29 05:11:00,94.85,94.86,94.84,94.85,42200000.0
2007-08-29 05:12:00,94.86,94.86,94.83,94.835,149900000.0
2007-08-29 05:13:00,94.835,94.85,94.83,94.84,48800000.0
2007-08-29 05:14:00,94.84,94.85,94.83,94.85,68900001.0
2007-08-29 05:15:00,94.845,94.86,94.84,94.855,28400000.0
2007-08-29 05:16:00,94.86,94.865,94.84,94.85,76300001.0
2007-08-29 05:17:00,94.845,94.85,94.84,94.84,70000000.0
2007-08-29 05:18:00,94.84,94.87,94.83,94.87,171800002.0
2007-08-29 05:19:00,94.87,94.895,94.87,94.89,45400000.0
2007-08-29 05:20:00,94.89,94.905,94.885,94.895,38900000.0
2007-08-29 05:21:00,94.89,94.895,94.885,94.89,39400000.0
2007-08-29 05:22:00,94.89,94.89,94.87,94.875,59800000.0
2007-08-29 05:23:00,94.87,94.88,94.86,94.86,70700000.0
2007-08-29 05:24:00,94.86,94.87,94.86,94.86,121900001.0
2007-08-29 05:25:00,94.87,94.87,94.84,94.84,37700000.0
2007-08-29 05:26:00,94.84,94.845,94.84,94.845,1300000.0
2007-08-29 05:27:00,94.84,94.87,94.84,94.85,48100000.0
2007-08-29 05:28:00,94.86,94.885,94.85,94.885,351699998.0
2007-08-29 05:29:00,94.89,94.9,94.88,94.895,34000000.0
2007-08-29 05:30:00,94.89,94.905,94.88,94.885,32700000.0
2007-08-29 05:31:00,94.89,94.9,94.89,94.9,15000000.0
2007-08-29 05:32:00,94.9,94.9,94.875,94.88,55299999.0
2007-08-29 05:33:00,94.88,94.895,94.87,94.885,32200000.0
2007-08-29 05:34:00,94.885,94.885,94.86,94.885,79300000.0
2007-08-29 05:35:00,94.89,94.895,94.88,94.88,62200000.0
2007-08-29 05:36:00,94.875,94.89,94.87,94.89,99400000.0
2007-08-29 05:37:00,94.885,94.895,94.86,94.875,246299996.0
2007-08-29 05:38:00,94.87,94.89,94.87,94.88,72400000.0
2007-08-29 05:39:00,94.87,94.88,94.86,94.88,47600000.0
2007-08-29 05:40:00,94.88,94.89,94.87,94.89,38000000.0
2007-08-29 05:41:00,94.89,94.9,94.88,94.89,34000000.0
2007-08-29 05:42:00,94.89,94.895,94.88,94.895,5300000.0
2007-08-29 05:43:00,94.89,94.92,94.89,94.92,24200000.0
2007-08-29 05:44:00,94.92,94.92,94.915,94.92,10100000.0
2007-08-29 05:45:00,94.92,94.92,94.91,94.92,155500000.0
2007-08-29 05:46:00,94.92,94.92,94.91,94.92,116200002.0
2007-08-29 05:47:00,94.91,94.92,94.9,94.92,104200000.0
2007-08-29 05:48:00,94.91,94.92,94.9,94.91,435799992.0
2007-08-29 05:49:00,94.91,94.93,94.9,94.93,759700001.0
2007-08-29 05:50:00,94.93,94.93,94.93,94.93,42200000.0
2007-08-29 05:51:00,94.93,94.96,94.93,94.95,265700001.0
2007-08-29 05:52:00,94.95,94.98,94.95,94.97,779800001.0
2007-08-29 05:53:00,94.97,94.97,94.95,94.96,1097399991.0
2007-08-29 05:54:00,94.97,95.02,94.97,95.01,513299999.0
2007-08-29 05:55:00,95.01,95.07,95.01,95.04,1107499995.0
2007-08-29 05:56:00,95.05,95.06,95.03,95.055,1157899996.0
2007-08-29 05:57:00,95.06,95.07,95.04,95.05,582499999.0
2007-08-29 05:58:00,95.05,95.05,95.03,95.04,636600000.0
2007-08-29 05:59:00,95.04,95.07,95.04,95.06,926000007.0
2007-08-29 06:00:00,95.07,95.07,95.04,95.05,188600001.0
2007-08-29 06:01:00,95.05,95.06,95.04,95.05,136799996.0
2007-08-29 06:02:00,95.045,95.06,95.04,95.06,214100006.0
2007-08-29 06:03:00,95.06,95.13,95.06,95.13,378596955.0
2007-08-29 06:04:00,95.13,95.21,95.13,95.21,830900000.0
2007-08-29 06:05:00,95.21,95.25,95.19,95.22,1079300007.0
2007-08-29 06:06:00,95.22,95.23,95.15,95.16,1032899997.0
2007-08-29 06:07:00,95.14,95.21,95.12,95.21,1032899997.0
2007-08-29 06:08:00,95.21,95.26,95.21,95.21,1635099992.0
2007-08-29 06:09:00,95.215,95.31,95.215,95.245,1661100014.0
2007-08-29 06:10:00,95.24,95.25,95.18,95.22,799600001.0
2007-08-29 06:11:00,95.21,95.21,95.18,95.19,427599999.0
2007-08-29 06:12:00,95.18,95.26,95.18,95.22,1717599996.0
2007-08-29 06:13:00,95.22,95.25,95.2,95.25,343200004.0
2007-08-29 06:14:00,95.24,95.27,95.22,95.25,827299997.0
2007-08-29 06:15:00,95.24,95.27,95.235,95.235,757500002.0
2007-08-29 06:16:00,95.24,95.26,95.2,95.2,241500000.0
2007-08-29 06:17:00,95.2,95.21,95.15,95.15,338300003.0
2007-08-29 06:18:00,95.15,95.15,95.1,95.12,1209800006.0
2007-08-29 06:19:00,95.12,95.2,95.1,95.16,2098200011.0
2007-08-29 06:20:00,95.155,95.18,95.145,95.18,938999996.0
2007-08-29 06:21:00,95.18,95.18,95.14,95.14,1084400001.0
2007-08-29 06:22:00,95.16,95.17,95.14,95.14,92300000.0
2007-08-29 06:23:00,95.13,95.15,95.13,95.15,92300000.0
2007-08-29 06:24:00,95.15,95.16,95.13,95.13,196400000.0
2007-08-29 06:25:00,95.13,95.17,95.13,95.15,750200002.0
2007-08-29 06:26:00,95.15,95.16,95.14,95.15,680800001.0
2007-08-29 06:27:00,95.15,95.17,95.14,95.14,507300007.0
2007-08-29 06:28:00,95.14,95.14,95.13,95.14,1114800006.0
2007-08-29 06:29:00,95.15,95.19,95.145,95.18,239100002.0
2007-08-29 06:30:00,95.185,95.22,95.18,95.2,189399998.0
2007-08-29 06:31:00,95.22,95.23,95.21,95.21,198400000.0
2007-08-29 06:32:00,95.22,95.23,95.18,95.2,577600004.0
2007-08-29 06:33:00,95.2,95.23,95.175,95.2,647200006.0
2007-08-29 06:34:00,95.19,95.2,95.17,95.2,327999997.0
2007-08-29 06:35:00,95.2,95.2,95.175,95.18,253299994.0
2007-08-29 06:36:00,95.18,95.2,95.17,95.18,452499999.0
2007-08-29 06:37:00,95.18,95.21,95.17,95.2,708599996.0
2007-08-29 06:38:00,95.19,95.19,95.155,95.16,409000004.0
2007-08-29 06:39:00,95.17,95.17,95.14,95.15,179899994.0
2007-08-29 06:40:00,95.15,95.15,95.09,95.09,708600006.0
2007-08-29 06:41:00,95.11,95.11,95.08,95.09,716500000.0
2007-08-29 06:42:00,95.09,95.11,95.08,95.1,393199998.0
2007-08-29 06:43:00,95.105,95.13,95.105,95.13,302800001.0
2007-08-29 06:44:00,95.13,95.14,95.12,95.14,106699997.0
2007-08-29 06:45:00,95.13,95.18,95.13,95.17,160800000.0
2007-08-29 06:46:00,95.17,95.17,95.14,95.15,1096899997.0
2007-08-29 06:47:00,95.155,95.22,95.155,95.22,482499999.0
2007-08-29 06:48:00,95.22,95.24,95.21,95.24,552000006.0
2007-08-29 06:49:00,95.23,95.25,95.215,95.215,250300000.0
2007-08-29 06:50:00,95.215,95.22,95.16,95.16,167800000.0
2007-08-29 06:51:00,95.17,95.17,95.16,95.16,110000000.0
2007-08-29 06:52:00,95.17,95.17,95.15,95.15,211800000.0
2007-08-29 06:53:00,95.145,95.16,95.13,95.13,798600002.0
2007-08-29 06:54:00,95.14,95.17,95.13,95.17,100600000.0
2007-08-29 06:55:00,95.17,95.19,95.145,95.15,640499999.0
2007-08-29 06:56:00,95.145,95.17,95.145,95.17,306999998.0
2007-08-29 06:57:00,95.17,95.19,95.17,95.17,259200000.0
2007-08-29 06:58:00,95.17,95.19,95.165,95.18,837200006.0
2007-08-29 06:59:00,95.18,95.2,95.16,95.19,534400001.0
2007-08-29 07:00:00,95.19,95.19,95.13,95.15,614799998.0
2007-08-29 07:01:00,95.15,95.17,95.15,95.17,76800000.0
2007-08-29 07:02:00,95.17,95.17,95.15,95.16,404300002.0
2007-08-29 07:03:00,95.16,95.17,95.14,95.15,1035299996.0
2007-08-29 07:04:00,95.15,95.16,95.14,95.16,1446399992.0
2007-08-29 07:05:00,95.16,95.17,95.15,95.17,32800000.0
2007-08-29 07:06:00,95.17,95.17,95.15,95.15,163400001.0
2007-08-29 07:07:00,95.16,95.16,95.14,95.16,85200000.0
2007-08-29 07:08:00,95.16,95.18,95.16,95.18,45500000.0
2007-08-29 07:09:00,95.18,95.18,95.15,95.17,188100000.0
2007-08-29 07:10:00,95.17,95.17,95.14,95.15,86699998.0
2007-08-29 07:11:00,95.15,95.15,95.13,95.14,72800000.0
2007-08-29 07:12:00,95.14,95.16,95.13,95.15,246500002.0
2007-08-29 07:13:00,95.15,95.17,95.13,95.15,342900001.0
2007-08-29 07:14:00,95.15,95.15,95.13,95.14,166000004.0
2007-08-29 07:15:00,95.15,95.15,95.12,95.14,113400002.0
2007-08-29 07:16:00,95.12,95.14,95.11,95.13,261700001.0
2007-08-29 07:17:00,95.13,95.14,95.1,95.13,217800000.0
2007-08-29 07:18:00,95.13,95.13,95.12,95.13,40800000.0
2007-08-29 07:19:00,95.12,95.13,95.11,95.12,59100000.0
2007-08-29 07:20:00,95.12,95.12,95.105,95.11,32800000.0
2007-08-29 07:21:00,95.11,95.13,95.09,95.11,530299996.0
2007-08-29 07:22:00,95.105,95.14,95.105,95.13,111599999.0
2007-08-29 07:23:00,95.13,95.14,95.11,95.12,240600000.0
2007-08-29 07:24:00,95.12,95.13,95.11,95.12,339999998.0
2007-08-29 07:25:00,95.11,95.13,95.11,95.12,90299999.0
2007-08-29 07:26:00,95.12,95.16,95.12,95.155,370100000.0
2007-08-29 07:27:00,95.155,95.17,95.12,95.14,1169600005.0
2007-08-29 07:28:00,95.135,95.16,95.135,95.16,340100003.0
2007-08-29 07:29:00,95.16,95.18,95.15,95.16,697799998.0
2007-08-29 07:30:00,95.16,95.17,95.15,95.16,363800001.0
2007-08-29 07:31:00,95.16,95.16,95.14,95.15,545300004.0
2007-08-29 07:32:00,95.15,95.15,95.13,95.14,566300004.0
2007-08-29 07:33:00,95.14,95.16,95.12,95.16,888800001.0
2007-08-29 07:34:00,95.16,95.16,95.15,95.16,601399994.0
2007-08-29 07:35:00,95.16,95.18,95.15,95.15,618299997.0
2007-08-29 07:36:00,95.15,95.17,95.14,95.14,699800001.0
2007-08-29 07:37:00,95.15,95.17,95.14,95.16,920600003.0
2007-08-29 07:38:00,95.14,95.17,95.14,95.15,385900002.0
2007-08-29 07:39:00,95.16,95.16,95.13,95.14,575700008.0
2007-08-29 07:40:00,95.14,95.15,95.135,95.14,87900000.0
2007-08-29 07:41:00,95.135,95.14,95.12,95.13,253200004.0
2007-08-29 07:42:00,95.14,95.14,95.13,95.135,62400000.0
2007-08-29 07:43:00,95.135,95.135,95.11,95.125,97300000.0
2007-08-29 07:44:00,95.125,95.125,95.09,95.11,163699999.0
2007-08-29 07:45:00,95.12,95.12,95.09,95.1,281099997.0
2007-08-29 07:46:00,95.11,95.12,95.075,95.09,244600000.0
2007-08-29 07:47:00,95.1,95.1,95.06,95.07,53400000.0
2007-08-29 07:48:00,95.06,95.07,95.04,95.04,154300001.0
2007-08-29 07:49:00,95.05,95.07,95.035,95.06,290600001.0
2007-08-29 07:50:00,95.07,95.07,95.02,95.06,211999999.0
2007-08-29 07:51:00,95.05,95.07,95.03,95.045,238700000.0
2007-08-29 07:52:00,95.05,95.07,95.03,95.04,121000000.0
2007-08-29 07:53:00,95.05,95.06,95.03,95.05,108700000.0
2007-08-29 07:54:00,95.05,95.07,95.04,95.06,209400000.0
2007-08-29 07:55:00,95.06,95.08,95.04,95.055,326900001.0
2007-08-29 07:56:00,95.06,95.07,95.03,95.03,183200000.0
2007-08-29 07:57:00,95.05,95.08,95.045,95.06,112200000.0
2007-08-29 07:58:00,95.07,95.07,95.04,95.05,187599999.0
2007-08-29 07:59:00,95.05,95.06,95.03,95.05,296200000.0
2007-08-29 08:00:00,95.05,95.06,95.03,95.05,215500000.0
2007-08-29 08:01:00,95.05,95.06,95.03,95.05,254800000.0
2007-08-29 08:02:00,95.05,95.07,95.035,95.05,578099999.0
2007-08-29 08:03:00,95.05,95.06,95.03,95.06,101500000.0
2007-08-29 08:04:00,95.06,95.06,95.05,95.06,21400000.0
2007-08-29 08:05:00,95.06,95.075,95.05,95.07,304300001.0
2007-08-29 08:06:00,95.07,95.11,95.07,95.085,290299999.0
2007-08-29 08:07:00,95.09,95.09,95.075,95.09,39200000.0
2007-08-29 08:08:00,95.09,95.09,95.05,95.07,233900001.0
2007-08-29 08:09:00,95.07,95.08,95.065,95.07,88800000.0
2007-08-29 08:10:00,95.07,95.12,95.07,95.105,163800000.0
2007-08-29 08:11:00,95.12,95.135,95.09,95.105,322099999.0
2007-08-29 08:12:00,95.1,95.12,95.09,95.11,639000003.0
2007-08-29 08:13:00,95.11,95.14,95.1,95.11,325199997.0
2007-08-29 08:14:00,95.115,95.13,95.1,95.105,405799998.0
2007-08-29 08:15:00,95.105,95.11,95.085,95.095,262399998.0
2007-08-29 08:16:00,95.095,95.14,95.09,95.12,141300000.0
2007-08-29 08:17:00,95.14,95.2,95.12,95.16,645800002.0
2007-08-29 08:18:00,95.16,95.21,95.15,95.18,568000002.0
2007-08-29 08:19:00,95.18,95.22,95.16,95.2,594899998.0
2007-08-29 08:20:00,95.2,95.27,95.18,95.27,938099995.0
2007-08-29 08:21:00,95.26,95.28,95.235,95.26,1051800000.0
2007-08-29 08:22:00,95.26,95.26,95.24,95.25,717799998.0
2007-08-29 08:23:00,95.25,95.27,95.23,95.25,674500004.0
2007-08-29 08:24:00,95.25,95.26,95.22,95.24,1297199997.0
2007-08-29 08:25:00,95.25,95.26,95.22,95.26,661799997.0
2007-08-29 08:26:00,95.25,95.25,95.22,95.23,704400001.0
2007-08-29 08:27:00,95.23,95.24,95.2,95.23,464499997.0
2007-08-29 08:28:00,95.225,95.24,95.17,95.2,1161500000.0
2007-08-29 08:29:00,95.19,95.22,95.16,95.18,417599999.0
2007-08-29 08:30:00,95.19,95.21,95.17,95.2,863100002.0
2007-08-29 08:31:00,95.2,95.25,95.2,95.24,1379000007.0
2007-08-29 08:32:00,95.24,95.26,95.21,95.22,1535200003.0
2007-08-29 08:33:00,95.22,95.23,95.19,95.19,1535200003.0
2007-08-29 08:34:00,95.19,95.19,95.135,95.135,1664000001.0
2007-08-29 08:35:00,95.14,95.2,95.125,95.18,916700002.0
2007-08-29 08:36:00,95.18,95.19,95.15,95.18,946800002.0
2007-08-29 08:37:00,95.18,95.19,95.17,95.18,1999700016.0
2007-08-29 08:38:00,95.215,95.22,95.19,95.22,1999700016.0
2007-08-29 08:39:00,95.22,95.23,95.2,95.23,1940499985.0
2007-08-29 08:40:00,95.24,95.28,95.21,95.21,1940499985.0
2007-08-29 08:41:00,95.21,95.25,95.18,95.2,1940499985.0
2007-08-29 08:42:00,95.195,95.22,95.15,95.165,1630700002.0
2007-08-29 08:43:00,95.17,95.215,95.17,95.2,1912399999.0
2007-08-29 08:44:00,95.21,95.21,95.18,95.2,551899996.0
2007-08-29 08:45:00,95.2,95.225,95.19,95.225,593600003.0
2007-08-29 08:46:00,95.22,95.225,95.21,95.21,1054900009.0
2007-08-29 08:47:00,95.22,95.22,95.2,95.22,1934000003.0
2007-08-29 08:48:00,95.22,95.23,95.2,95.21,636699999.0
2007-08-29 08:49:00,95.21,95.23,95.2,95.22,878500000.0
2007-08-29 08:50:00,95.21,95.22,95.19,95.19,933000004.0
2007-08-29 08:51:00,95.19,95.21,95.17,95.2,1945500004.0
2007-08-29 08:52:00,95.21,95.22,95.19,95.22,1029799994.0
2007-08-29 08:53:00,95.23,95.23,95.18,95.18,1029799994.0
2007-08-29 08:54:00,95.19,95.2,95.17,95.18,1029799994.0
2007-08-29 08:55:00,95.19,95.2,95.16,95.16,812292822.0
2007-08-29 08:56:00,95.16,95.17,95.13,95.16,1389800000.0
2007-08-29 08:57:00,95.165,95.18,95.1,95.14,1299499995.0
2007-08-29 08:58:00,95.14,95.14,95.1,95.12,1573700001.0
2007-08-29 08:59:00,95.11,95.13,95.07,95.09,1490000005.0
2007-08-29 09:00:00,95.09,95.12,95.07,95.09,1300900003.0
2007-08-29 09:01:00,95.09,95.1,95.06,95.06,1748900005.0
2007-08-29 09:02:00,95.04,95.06,95.02,95.02,1748900005.0
2007-08-29 09:03:00,95.02,95.05,94.94,94.95,1904700008.0
2007-08-29 09:04:00,94.96,94.98,94.93,94.98,1904700008.0
2007-08-29 09:05:00,94.98,95.0,94.95,94.96,1086300004.0
2007-08-29 09:06:00,94.97,94.99,94.96,94.98,1086300004.0
2007-08-29 09:07:00,94.98,94.99,94.94,94.98,1686999999.0
2007-08-29 09:08:00,94.98,94.99,94.96,94.965,743000002.0
2007-08-29 09:09:00,94.98,95.0,94.94,94.955,1600600003.0
2007-08-29 09:10:00,94.95,94.995,94.93,94.98,1390899993.0
2007-08-29 09:11:00,94.98,95.02,94.98,95.02,517700004.0
2007-08-29 09:12:00,95.02,95.07,95.01,95.06,1431800000.0
2007-08-29 09:13:00,95.06,95.07,95.04,95.07,1581400010.0
2007-08-29 09:14:00,95.07,95.1,95.04,95.09,1329900001.0
2007-08-29 09:15:00,95.1,95.12,95.07,95.07,1329900001.0
2007-08-29 09:16:00,95.09,95.1,95.05,95.1,492925378.0
2007-08-29 09:17:00,95.1,95.12,95.06,95.07,492925378.0
2007-08-29 09:18:00,95.07,95.1,95.05,95.09,1106099997.0
2007-08-29 09:19:00,95.09,95.11,95.08,95.1,2098600001.0
2007-08-29 09:20:00,95.1,95.14,95.1,95.13,761400007.0
2007-08-29 09:21:00,95.13,95.15,95.11,95.15,1928699992.0
2007-08-29 09:22:00,95.15,95.2,95.14,95.15,1465999998.0
2007-08-29 09:23:00,95.17,95.21,95.15,95.17,1465999998.0
2007-08-29 09:24:00,95.17,95.19,95.16,95.18,1320500010.0
2007-08-29 09:25:00,95.18,95.21,95.17,95.21,1295000001.0
2007-08-29 09:26:00,95.22,95.23,95.2,95.22,1295000001.0
2007-08-29 09:27:00,95.22,95.225,95.19,95.22,1295000001.0
2007-08-29 09:28:00,95.22,95.23,95.21,95.23,820399998.0
2007-08-29 09:29:00,95.24,95.31,95.23,95.3,1165099998.0
2007-08-29 09:30:00,95.29,95.33,95.26,95.29,1165099998.0
2007-08-29 09:31:00,95.28,95.3,95.26,95.26,1165099998.0
2007-08-29 09:32:00,95.25,95.28,95.23,95.24,1165099998.0
2007-08-29 09:33:00,95.25,95.26,95.21,95.22,1165099998.0
2007-08-29 09:34:00,95.22,95.24,95.2,95.23,1394499994.0
2007-08-29 09:35:00,95.23,95.23,95.18,95.21,1394499994.0
2007-08-29 09:36:00,95.215,95.235,95.2,95.22,884700003.0
2007-08-29 09:37:00,95.22,95.26,95.18,95.21,2143400003.0
2007-08-29 09:38:00,95.2,95.24,95.19,95.21,1574800002.0
2007-08-29 09:39:00,95.22,95.24,95.21,95.23,1574800002.0
2007-08-29 09:40:00,95.23,95.25,95.18,95.18,2089700003.0
2007-08-29 09:41:00,95.18,95.21,95.18,95.2,2134700012.0
2007-08-29 09:42:00,95.2,95.21,95.18,95.19,620099996.0
2007-08-29 09:43:00,95.19,95.23,95.19,95.205,701167387.0
2007-08-29 09:44:00,95.19,95.21,95.175,95.18,1507900001.0
2007-08-29 09:45:00,95.19,95.19,95.12,95.12,697700001.0
2007-08-29 09:47:00,95.13,95.15,95.11,95.145,697700001.0
2007-08-29 09:48:00,95.15,95.165,95.14,95.15,475499995.0
2007-08-29 09:49:00,95.15,95.205,95.14,95.17,815300000.0
2007-08-29 09:50:00,95.18,95.19,95.16,95.165,1007699996.0
2007-08-29 09:51:00,95.16,95.18,95.16,95.16,915100003.0
2007-08-29 09:52:00,95.16,95.165,95.12,95.14,1527199988.0
2007-08-29 09:53:00,95.15,95.155,95.13,95.15,1485800005.0
2007-08-29 09:54:00,95.15,95.175,95.14,95.15,401900001.0
2007-08-29 09:55:00,95.16,95.18,95.15,95.16,1317799996.0
2007-08-29 09:56:00,95.16,95.16,95.14,95.15,624600003.0
2007-08-29 09:57:00,95.15,95.16,95.14,95.155,661500002.0
2007-08-29 09:58:00,95.16,95.195,95.16,95.19,1185286439.0
2007-08-29 09:59:00,95.19,95.22,95.17,95.2,2045199996.0
2007-08-29 10:00:00,95.2,95.2,95.17,95.19,1057082784.0
2007-08-29 10:01:00,95.19,95.205,95.175,95.2,1057082784.0
2007-08-29 10:02:00,95.19,95.24,95.19,95.23,907600005.0
2007-08-29 10:03:00,95.24,95.28,95.23,95.25,1728700004.0
2007-08-29 10:04:00,95.25,95.28,95.24,95.26,1850900004.0
2007-08-29 10:05:00,95.26,95.28,95.25,95.27,1921400019.0
2007-08-29 10:06:00,95.25,95.28,95.25,95.26,1865499997.0
2007-08-29 10:07:00,95.28,95.31,95.27,95.31,1865499997.0
2007-08-29 10:08:00,95.31,95.365,95.3,95.36,1601200022.0
2007-08-29 10:09:00,95.35,95.42,95.35,95.39,1419700000.0
2007-08-29 10:10:00,95.38,95.43,95.37,95.37,1419700000.0
2007-08-29 10:11:00,95.385,95.435,95.38,95.415,1419700000.0
2007-08-29 10:12:00,95.415,95.42,95.39,95.4,765299995.0
2007-08-29 10:13:00,95.39,95.4,95.38,95.38,1932400015.0
2007-08-29 10:14:00,95.39,95.405,95.345,95.35,1932400015.0
2007-08-29 10:15:00,95.345,95.36,95.33,95.35,1366299998.0
2007-08-29 10:16:00,95.36,95.36,95.34,95.34,862700001.0
2007-08-29 10:17:00,95.34,95.35,95.325,95.33,1165199997.0
2007-08-29 10:18:00,95.325,95.34,95.31,95.31,1361099999.0
2007-08-29 10:19:00,95.32,95.32,95.29,95.31,1842499981.0
2007-08-29 10:20:00,95.3,95.31,95.28,95.29,1607800018.0
2007-08-29 10:21:00,95.29,95.33,95.29,95.32,1956099999.0
2007-08-29 10:22:00,95.33,95.39,95.32,95.37,1523999999.0
2007-08-29 10:23:00,95.38,95.38,95.33,95.35,1799999987.0
2007-08-29 10:24:00,95.35,95.35,95.3,95.32,1338300002.0
2007-08-29 10:25:00,95.32,95.365,95.32,95.35,842699997.0
2007-08-29 10:26:00,95.35,95.385,95.35,95.36,1887499998.0
2007-08-29 10:27:00,95.35,95.38,95.35,95.36,1851900027.0
2007-08-29 10:28:00,95.35,95.36,95.31,95.32,1821199982.0
2007-08-29 10:29:00,95.32,95.33,95.29,95.315,1821199982.0
2007-08-29 10:30:00,95.31,95.315,95.25,95.26,1522900006.0
2007-08-29 10:31:00,95.26,95.29,95.26,95.29,684000000.0
2007-08-29 10:32:00,95.29,95.31,95.26,95.27,1078100001.0
2007-08-29 10:33:00,95.27,95.28,95.26,95.26,1200800012.0
2007-08-29 10:34:00,95.25,95.27,95.23,95.23,560499997.0
2007-08-29 10:35:00,95.24,95.27,95.24,95.27,1111800006.0
2007-08-29 10:36:00,95.275,95.28,95.23,95.23,1447400001.0
2007-08-29 10:37:00,95.23,95.27,95.23,95.26,766500002.0
2007-08-29 10:38:00,95.25,95.26,95.21,95.23,402299999.0
2007-08-29 10:39:00,95.23,95.245,95.21,95.24,1185599997.0
2007-08-29 10:40:00,95.21,95.23,95.21,95.21,1976500004.0
2007-08-29 10:41:00,95.2,95.22,95.2,95.21,1976500004.0
2007-08-29 10:42:00,95.22,95.22,95.21,95.22,1976500004.0
2007-08-29 10:43:00,95.21,95.22,95.18,95.19,1976500004.0
2007-08-29 10:44:00,95.19,95.21,95.18,95.21,1300800019.0
2007-08-29 10:45:00,95.21,95.23,95.2,95.21,839199991.0
2007-08-29 10:46:00,95.21,95.22,95.18,95.21,1109599995.0
2007-08-29 10:47:00,95.21,95.22,95.17,95.21,1203200009.0
2007-08-29 10:48:00,95.21,95.22,95.17,95.175,1069099998.0
2007-08-29 10:49:00,95.17,95.18,95.16,95.18,1306299995.0
2007-08-29 10:50:00,95.16,95.19,95.15,95.17,1306299995.0
2007-08-29 10:51:00,95.18,95.18,95.15,95.16,1306299995.0
2007-08-29 10:52:00,95.16,95.19,95.155,95.18,1538300026.0
2007-08-29 10:53:00,95.18,95.19,95.15,95.17,1228700041.0
2007-08-29 10:54:00,95.16,95.16,95.1,95.11,1048400015.0
2007-08-29 10:55:00,95.1,95.14,95.1,95.13,1048400015.0
2007-08-29 10:56:00,95.12,95.15,95.12,95.125,1048400015.0
2007-08-29 10:57:00,95.125,95.145,95.12,95.12,1252800001.0
2007-08-29 10:58:00,95.12,95.18,95.12,95.17,905900009.0
2007-08-29 10:59:00,95.17,95.18,95.14,95.17,776600003.0
2007-08-29 11:00:00,95.17,95.19,95.16,95.18,1407800005.0
2007-08-29 11:01:00,95.18,95.23,95.18,95.21,1412900007.0
2007-08-29 11:02:00,95.21,95.23,95.2,95.21,1103599997.0
2007-08-29 11:03:00,95.22,95.22,95.18,95.19,826399994.0
2007-08-29 11:04:00,95.18,95.21,95.17,95.18,1961699991.0
2007-08-29 11:05:00,95.19,95.25,95.18,95.24,1279100000.0
2007-08-29 11:06:00,95.23,95.28,95.22,95.28,1279100000.0
2007-08-29 11:07:00,95.28,95.29,95.25,95.275,1279100000.0
2007-08-29 11:08:00,95.28,95.33,95.275,95.32,1080100000.0
2007-08-29 11:09:00,95.32,95.38,95.32,95.35,1310500004.0
2007-08-29 11:10:00,95.34,95.35,95.32,95.34,1651399991.0
2007-08-29 11:11:00,95.32,95.36,95.32,95.33,1081199986.0
2007-08-29 11:12:00,95.33,95.35,95.32,95.34,1121399999.0
2007-08-29 11:13:00,95.33,95.355,95.32,95.34,1428199991.0
2007-08-29 11:14:00,95.33,95.37,95.32,95.35,961699998.0
2007-08-29 11:15:00,95.35,95.37,95.335,95.35,961699998.0
2007-08-29 11:16:00,95.34,95.34,95.31,95.32,1407350717.0
2007-08-29 11:17:00,95.33,95.35,95.32,95.34,1407350717.0
2007-08-29 11:20:00,95.315,95.335,95.3,95.31,1809400009.0
2007-08-29 11:21:00,95.31,95.32,95.3,95.3,1876500006.0
2007-08-29 11:22:00,95.295,95.34,95.29,95.335,1876500006.0
2007-08-29 11:23:00,95.34,95.34,95.31,95.31,875200008.0
2007-08-29 11:24:00,95.31,95.31,95.29,95.3,793338095.0
2007-08-29 11:25:00,95.31,95.345,95.3,95.34,1270499996.0
2007-08-29 11:26:00,95.33,95.36,95.32,95.355,1770200013.0
2007-08-29 11:27:00,95.36,95.41,95.36,95.4,1861000003.0
2007-08-29 11:28:00,95.4,95.46,95.385,95.45,1428100004.0
2007-08-29 11:29:00,95.45,95.46,95.42,95.44,1885100006.0
2007-08-29 11:30:00,95.42,95.42,95.38,95.42,763199995.0
2007-08-29 11:31:00,95.4,95.42,95.38,95.4,763199995.0
2007-08-29 11:32:00,95.4,95.42,95.375,95.41,763199995.0
2007-08-29 11:33:00,95.41,95.43,95.37,95.43,1857300009.0
2007-08-29 11:34:00,95.42,95.48,95.41,95.48,1786699997.0
2007-08-29 11:35:00,95.51,95.52,95.46,95.47,1786699997.0
2007-08-29 11:36:00,95.46,95.49,95.46,95.47,1786699997.0
2007-08-29 11:37:00,95.46,95.47,95.43,95.45,2115199999.0
2007-08-29 11:38:00,95.46,95.48,95.44,95.45,2115199999.0
2007-08-29 11:39:00,95.47,95.47,95.43,95.44,2115199999.0
2007-08-29 11:40:00,95.43,95.44,95.38,95.42,2115199999.0
2007-08-29 11:41:00,95.43,95.43,95.39,95.39,2115199999.0
2007-08-29 11:42:00,95.4,95.41,95.39,95.4,2115199999.0
2007-08-29 11:43:00,95.39,95.4,95.38,95.38,1428299992.0
2007-08-29 11:44:00,95.37,95.38,95.35,95.375,1428299992.0
2007-08-29 11:45:00,95.375,95.39,95.36,95.38,1655400001.0
2007-08-29 11:46:00,95.37,95.4,95.355,95.38,2093500006.0
2007-08-29 11:47:00,95.38,95.41,95.37,95.4,1665000001.0
2007-08-29 11:48:00,95.39,95.4,95.37,95.39,1912799995.0
2007-08-29 11:49:00,95.4,95.42,95.37,95.41,1912799995.0
2007-08-29 11:50:00,95.4,95.42,95.39,95.4,1912799995.0
2007-08-29 11:51:00,95.4,95.405,95.38,95.405,1912799995.0
2007-08-29 11:52:00,95.405,95.405,95.38,95.39,843300012.0
2007-08-29 11:53:00,95.39,95.4,95.35,95.355,1876500000.0
2007-08-29 11:54:00,95.35,95.36,95.34,95.35,1232900018.0
2007-08-29 11:55:00,95.35,95.37,95.32,95.35,2037299988.0
2007-08-29 11:56:00,95.36,95.38,95.31,95.31,2037299988.0
2007-08-29 11:57:00,95.3,95.34,95.28,95.31,2037299988.0
2007-08-29 11:58:00,95.32,95.34,95.3,95.32,2037299988.0
2007-08-29 11:59:00,95.33,95.33,95.3,95.31,2037299988.0
2007-08-29 12:00:00,95.32,95.35,95.29,95.35,2037299988.0
2007-08-29 12:01:00,95.34,95.35,95.31,95.31,2037299988.0
2007-08-29 12:02:00,95.31,95.325,95.3,95.3,2037299988.0
2007-08-29 12:03:00,95.3,95.31,95.29,95.295,837099997.0
2007-08-29 12:04:00,95.28,95.3,95.25,95.3,1917899996.0
2007-08-29 12:05:00,95.29,95.3,95.28,95.29,1917899996.0
2007-08-29 12:06:00,95.3,95.31,95.28,95.29,1917899996.0
2007-08-29 12:07:00,95.3,95.32,95.25,95.28,1917899996.0
2007-08-29 12:08:00,95.28,95.305,95.28,95.29,1583099997.0
2007-08-29 12:09:00,95.29,95.29,95.27,95.28,1843515511.0
2007-08-29 12:10:00,95.29,95.3,95.28,95.3,1843515511.0
2007-08-29 12:11:00,95.31,95.335,95.29,95.31,1843515511.0
2007-08-29 12:12:00,95.31,95.32,95.29,95.32,575300000.0
2007-08-29 12:13:00,95.32,95.32,95.28,95.295,857000001.0
2007-08-29 12:14:00,95.3,95.31,95.28,95.295,1036700000.0
2007-08-29 12:15:00,95.29,95.35,95.27,95.35,882000003.0
2007-08-29 12:16:00,95.33,95.355,95.31,95.32,1391800007.0
2007-08-29 12:17:00,95.33,95.335,95.31,95.32,1395100013.0
2007-08-29 12:18:00,95.32,95.32,95.3,95.32,644979006.0
2007-08-29 12:19:00,95.305,95.32,95.3,95.31,644979006.0
2007-08-29 12:20:00,95.32,95.32,95.28,95.28,611899999.0
2007-08-29 12:21:00,95.28,95.31,95.28,95.29,2019600016.0
2007-08-29 12:22:00,95.295,95.31,95.27,95.27,993900003.0
2007-08-29 12:23:00,95.28,95.325,95.28,95.31,1713599998.0
2007-08-29 12:24:00,95.31,95.35,95.31,95.35,1224800001.0
2007-08-29 12:25:00,95.35,95.35,95.32,95.34,1538900007.0
2007-08-29 12:26:00,95.325,95.37,95.32,95.36,1538900007.0
2007-08-29 12:27:00,95.37,95.42,95.36,95.4,1299200024.0
2007-08-29 12:28:00,95.4,95.4,95.37,95.39,1544300008.0
2007-08-29 12:29:00,95.39,95.4,95.37,95.39,844799994.0
2007-08-29 12:30:00,95.39,95.47,95.375,95.46,1096499996.0
2007-08-29 12:31:00,95.46,95.55,95.46,95.55,1364199994.0
2007-08-29 12:32:00,95.57,95.58,95.53,95.54,1364199994.0
2007-08-29 12:33:00,95.53,95.55,95.5,95.5,1364199994.0
2007-08-29 12:34:00,95.51,95.56,95.51,95.56,1364199994.0
2007-08-29 12:35:00,95.57,95.58,95.52,95.54,1364199994.0
2007-08-29 12:36:00,95.55,95.57,95.53,95.56,1364199994.0
2007-08-29 12:37:00,95.58,95.58,95.52,95.53,1364199994.0
2007-08-29 12:38:00,95.52,95.53,95.49,95.49,1364199994.0
2007-08-29 12:39:00,95.5,95.52,95.48,95.49,1364199994.0
2007-08-29 12:40:00,95.49,95.52,95.49,95.5,1364199994.0
2007-08-29 12:41:00,95.49,95.5,95.48,95.49,1427000013.0
2007-08-29 12:42:00,95.5,95.505,95.47,95.49,1427000013.0
2007-08-29 12:43:00,95.49,95.505,95.49,95.49,527299999.0
2007-08-29 12:44:00,95.49,95.51,95.47,95.51,1379200001.0
2007-08-29 12:45:00,95.51,95.53,95.505,95.53,844600007.0
2007-08-29 12:46:00,95.53,95.54,95.52,95.53,1485499994.0
2007-08-29 12:47:00,95.53,95.54,95.525,95.54,862400002.0
2007-08-29 12:48:00,95.54,95.545,95.52,95.52,932699996.0
2007-08-29 12:49:00,95.52,95.545,95.51,95.52,1179200002.0
2007-08-29 12:50:00,95.53,95.53,95.515,95.515,494200001.0
2007-08-29 12:51:00,95.52,95.535,95.5,95.535,1137799991.0
2007-08-29 12:52:00,95.535,95.55,95.53,95.55,783500008.0
2007-08-29 12:53:00,95.54,95.54,95.51,95.52,1955200001.0
2007-08-29 12:54:00,95.53,95.55,95.52,95.54,751599999.0
2007-08-29 12:55:00,95.54,95.595,95.54,95.595,1621199994.0
2007-08-29 12:56:00,95.6,95.62,95.57,95.62,1697100010.0
2007-08-29 12:57:00,95.63,95.77,95.63,95.74,1697100010.0
2007-08-29 12:58:00,95.72,95.73,95.68,95.69,1697100010.0
2007-08-29 12:59:00,95.7,95.74,95.69,95.74,1697100010.0
2007-08-29 13:00:00,95.73,95.74,95.64,95.64,1697100010.0
2007-08-29 13:01:00,95.62,95.67,95.59,95.64,1697100010.0
2007-08-29 13:02:00,95.62,95.65,95.61,95.63,1697100010.0
2007-08-29 13:03:00,95.64,95.68,95.62,95.66,1697100010.0
2007-08-29 13:04:00,95.65,95.67,95.63,95.66,1697100010.0
2007-08-29 13:05:00,95.67,95.67,95.63,95.64,1697100010.0
2007-08-29 13:06:00,95.63,95.66,95.62,95.65,1745900007.0
2007-08-29 13:07:00,95.66,95.66,95.61,95.61,1745900007.0
2007-08-29 13:08:00,95.61,95.63,95.6,95.63,1745900007.0
2007-08-29 13:09:00,95.63,95.64,95.6,95.6,841799999.0
2007-08-29 13:10:00,95.61,95.61,95.58,95.6,1714799982.0
2007-08-29 13:11:00,95.61,95.63,95.595,95.6,1714799982.0
2007-08-29 13:12:00,95.61,95.64,95.6,95.61,2088200015.0
2007-08-29 13:13:00,95.6,95.63,95.6,95.62,1391799999.0
2007-08-29 13:14:00,95.63,95.73,95.62,95.7,1391799999.0
2007-08-29 13:15:00,95.69,95.71,95.68,95.68,1391799999.0
2007-08-29 13:16:00,95.67,95.77,95.66,95.76,1391799999.0
2007-08-29 13:17:00,95.77,95.78,95.75,95.77,1391799999.0
2007-08-29 13:18:00,95.78,95.78,95.73,95.74,1391799999.0
2007-08-29 13:19:00,95.73,95.74,95.7,95.72,641700002.0
2007-08-29 13:20:00,95.73,95.73,95.69,95.69,641700002.0
2007-08-29 13:21:00,95.68,95.71,95.67,95.71,641700002.0
2007-08-29 13:22:00,95.72,95.74,95.67,95.68,641700002.0
2007-08-29 13:23:00,95.68,95.69,95.66,95.68,641700002.0
2007-08-29 13:24:00,95.68,95.68,95.645,95.66,967799996.0
2007-08-29 13:25:00,95.66,95.69,95.65,95.68,1569099996.0
2007-08-29 13:26:00,95.68,95.7,95.67,95.69,895099999.0
2007-08-29 13:27:00,95.68,95.7,95.67,95.67,985399991.0
2007-08-29 13:28:00,95.66,95.67,95.63,95.65,985399991.0
2007-08-29 13:29:00,95.64,95.65,95.63,95.65,985399991.0
2007-08-29 13:30:00,95.64,95.65,95.62,95.62,1512299991.0
2007-08-29 13:31:00,95.61,95.63,95.59,95.6,1563499989.0
2007-08-29 13:32:00,95.59,95.59,95.56,95.58,1563499989.0
2007-08-29 13:33:00,95.57,95.58,95.56,95.56,792999982.0
2007-08-29 13:34:00,95.57,95.58,95.55,95.58,792999982.0
2007-08-29 13:35:00,95.59,95.65,95.58,95.65,792999982.0
2007-08-29 13:36:00,95.64,95.65,95.62,95.62,792999982.0
2007-08-29 13:37:00,95.63,95.65,95.61,95.63,792999982.0
2007-08-29 13:38:00,95.605,95.66,95.605,95.66,792999982.0
2007-08-29 13:39:00,95.645,95.67,95.63,95.65,2128900009.0
2007-08-29 13:40:00,95.66,95.66,95.64,95.64,1994399978.0
2007-08-29 13:41:00,95.63,95.67,95.62,95.66,1994399978.0
2007-08-29 13:42:00,95.67,95.67,95.64,95.64,1994399978.0
2007-08-29 13:43:00,95.64,95.66,95.64,95.64,1490300002.0
2007-08-29 13:44:00,95.64,95.64,95.62,95.63,1152000001.0
2007-08-29 13:45:00,95.62,95.62,95.565,95.6,1468800002.0
2007-08-29 13:46:00,95.6,95.6,95.58,95.595,986900000.0
2007-08-29 13:47:00,95.59,95.6,95.56,95.57,1254699998.0
2007-08-29 13:48:00,95.58,95.59,95.54,95.54,1254699998.0
2007-08-29 13:49:00,95.55,95.56,95.51,95.51,1254699998.0
2007-08-29 13:50:00,95.52,95.53,95.49,95.52,1254699998.0
2007-08-29 13:51:00,95.51,95.52,95.5,95.51,1254699998.0
2007-08-29 13:52:00,95.5,95.54,95.5,95.535,1254699998.0
2007-08-29 13:53:00,95.54,95.55,95.52,95.52,1259799984.0
2007-08-29 13:54:00,95.52,95.525,95.5,95.51,854699987.0
2007-08-29 13:55:00,95.505,95.57,95.505,95.54,1319300006.0
2007-08-29 13:56:00,95.54,95.54,95.495,95.52,1435899997.0
2007-08-29 13:57:00,95.52,95.545,95.515,95.53,2018500006.0
2007-08-29 13:58:00,95.52,95.55,95.52,95.54,2063200000.0
2007-08-29 13:59:00,95.52,95.54,95.51,95.54,1325199984.0
2007-08-29 14:00:00,95.535,95.565,95.535,95.565,1325199984.0
2007-08-29 14:01:00,95.565,95.605,95.56,95.565,2031400014.0
2007-08-29 14:02:00,95.565,95.565,95.53,95.54,1766299997.0
2007-08-29 14:03:00,95.54,95.56,95.54,95.56,1798200000.0
2007-08-29 14:04:00,95.57,95.6,95.55,95.6,1798200000.0
2007-08-29 14:05:00,95.605,95.635,95.58,95.615,1798200000.0
2007-08-29 14:06:00,95.62,95.66,95.61,95.64,472000000.0
2007-08-29 14:07:00,95.63,95.64,95.59,95.59,472000000.0
2007-08-29 14:08:00,95.595,95.62,95.595,95.61,472000000.0
2007-08-29 14:09:00,95.61,95.64,95.61,95.63,675600000.0
2007-08-29 14:10:00,95.63,95.64,95.62,95.63,1911599990.0
2007-08-29 14:11:00,95.625,95.635,95.6,95.61,1911599990.0
2007-08-29 14:12:00,95.61,95.61,95.585,95.595,1704900014.0
2007-08-29 14:13:00,95.595,95.595,95.55,95.55,1723999991.0
2007-08-29 14:14:00,95.54,95.55,95.53,95.54,2057300002.0
2007-08-29 14:15:00,95.57,95.58,95.525,95.57,2057300002.0
2007-08-29 14:16:00,95.57,95.57,95.53,95.555,1882800001.0
2007-08-29 14:17:00,95.565,95.57,95.51,95.52,1609799998.0
2007-08-29 14:18:00,95.52,95.525,95.495,95.5,2122400008.0
2007-08-29 14:19:00,95.5,95.52,95.485,95.52,1678000004.0
2007-08-29 14:20:00,95.51,95.55,95.51,95.55,1086400000.0
2007-08-29 14:21:00,95.55,95.57,95.55,95.57,872000007.0
2007-08-29 14:22:00,95.57,95.59,95.55,95.56,1351700001.0
2007-08-29 14:23:00,95.56,95.56,95.53,95.55,1729800012.0
2007-08-29 14:24:00,95.55,95.55,95.54,95.54,1025700001.0
2007-08-29 14:25:00,95.54,95.545,95.515,95.515,1476900000.0
2007-08-29 14:26:00,95.52,95.53,95.5,95.51,1717700009.0
2007-08-29 14:27:00,95.52,95.53,95.5,95.51,1717700009.0
2007-08-29 14:28:00,95.51,95.52,95.5,95.51,1717700009.0
2007-08-29 14:29:00,95.505,95.52,95.49,95.495,1722600007.0
2007-08-29 14:30:00,95.495,95.52,95.49,95.52,1768500014.0
2007-08-29 14:31:00,95.515,95.54,95.51,95.54,1732700001.0
2007-08-29 14:32:00,95.54,95.545,95.525,95.545,1813200001.0
2007-08-29 14:33:00,95.54,95.54,95.53,95.54,1536800011.0
2007-08-29 14:34:00,95.54,95.56,95.53,95.54,1536800011.0
2007-08-29 14:35:00,95.54,95.575,95.54,95.545,2007900004.0
2007-08-29 14:36:00,95.55,95.57,95.545,95.55,1737299994.0
2007-08-29 14:37:00,95.55,95.575,95.545,95.565,2113500007.0
2007-08-29 14:38:00,95.565,95.575,95.55,95.56,827400003.0
2007-08-29 14:39:00,95.54,95.56,95.54,95.55,1240857283.0
2007-08-29 14:40:00,95.565,95.57,95.545,95.555,1240857283.0
2007-08-29 14:41:00,95.55,95.575,95.55,95.565,389200000.0
2007-08-29 14:42:00,95.565,95.595,95.565,95.58,1837200006.0
2007-08-29 14:43:00,95.58,95.64,95.58,95.64,1749099986.0
2007-08-29 14:44:00,95.62,95.66,95.62,95.65,1631799997.0
2007-08-29 14:45:00,95.66,95.66,95.63,95.63,1631799997.0
2007-08-29 14:46:00,95.645,95.69,95.645,95.68,1631799997.0
2007-08-29 14:47:00,95.67,95.68,95.65,95.65,1133300006.0
2007-08-29 14:48:00,95.645,95.65,95.63,95.64,1133300006.0
2007-08-29 14:49:00,95.64,95.645,95.62,95.635,1988799995.0
2007-08-29 14:50:00,95.635,95.64,95.625,95.63,538700002.0
2007-08-29 14:51:00,95.63,95.65,95.625,95.64,1399999987.0
2007-08-29 14:52:00,95.65,95.65,95.61,95.62,1334851650.0
2007-08-29 14:53:00,95.61,95.63,95.6,95.61,1334851650.0
2007-08-29 14:54:00,95.615,95.64,95.615,95.64,1334851650.0
2007-08-29 14:55:00,95.64,95.65,95.63,95.65,418600000.0
2007-08-29 14:56:00,95.65,95.68,95.64,95.67,1573800003.0
2007-08-29 14:57:00,95.66,95.68,95.66,95.68,1573800003.0
2007-08-29 14:58:00,95.68,95.7,95.67,95.68,1573800003.0
2007-08-29 14:59:00,95.67,95.69,95.65,95.68,1926900005.0
2007-08-29 15:00:00,95.71,95.725,95.705,95.71,1926900005.0
2007-08-29 15:01:00,95.71,95.74,95.7,95.725,748099999.0
2007-08-29 15:02:00,95.725,95.75,95.72,95.74,1252151927.0
2007-08-29 15:03:00,95.74,95.755,95.72,95.75,1285400004.0
2007-08-29 15:04:00,95.755,95.76,95.725,95.73,1612599995.0
2007-08-29 15:05:00,95.735,95.745,95.72,95.74,1279199992.0
2007-08-29 15:06:00,95.74,95.77,95.73,95.76,996999995.0
2007-08-29 15:07:00,95.75,95.77,95.75,95.755,799399999.0
2007-08-29 15:08:00,95.755,95.77,95.755,95.76,1168999999.0
2007-08-29 15:09:00,95.76,95.78,95.755,95.78,757599997.0
2007-08-29 15:10:00,95.78,95.8,95.75,95.765,1048845952.0
2007-08-29 15:11:00,95.77,95.78,95.725,95.75,2088299998.0
2007-08-29 15:12:00,95.75,95.77,95.745,95.77,1289000006.0
2007-08-29 15:13:00,95.765,95.77,95.73,95.74,1330599989.0
2007-08-29 15:14:00,95.74,95.74,95.7,95.71,1973700017.0
2007-08-29 15:15:00,95.71,95.72,95.695,95.695,1973700017.0
2007-08-29 15:16:00,95.7,95.73,95.7,95.715,825371500.0
2007-08-29 15:17:00,95.715,95.72,95.71,95.715,940199996.0
2007-08-29 15:18:00,95.715,95.73,95.71,95.72,934099995.0
2007-08-29 15:19:00,95.72,95.73,95.72,95.73,272299999.0
2007-08-29 15:20:00,95.73,95.77,95.73,95.77,1988999994.0
2007-08-29 15:21:00,95.77,95.785,95.745,95.78,1245099997.0
2007-08-29 15:22:00,95.77,95.83,95.76,95.8,1503299989.0
2007-08-29 15:23:00,95.805,95.84,95.805,95.825,1503299989.0
2007-08-29 15:24:00,95.825,95.88,95.82,95.85,2067600003.0
2007-08-29 15:25:00,95.85,95.86,95.83,95.845,2001699980.0
2007-08-29 15:26:00,95.845,95.87,95.83,95.86,1214999998.0
2007-08-29 15:27:00,95.86,95.86,95.84,95.855,1352499998.0
2007-08-29 15:28:00,95.86,95.89,95.855,95.865,1896294696.0
2007-08-29 15:29:00,95.87,95.88,95.84,95.85,2086799990.0
2007-08-29 15:30:00,95.85,95.88,95.82,95.88,2086799990.0
2007-08-29 15:31:00,95.88,95.96,95.88,95.95,1566299990.0
2007-08-29 15:32:00,95.96,95.98,95.9,95.92,1566299990.0
2007-08-29 15:33:00,95.915,95.915,95.85,95.91,1566299990.0
2007-08-29 15:34:00,95.9,95.96,95.9,95.95,1871600003.0
2007-08-29 15:35:00,95.96,96.03,95.96,96.03,1871600003.0
2007-08-29 15:36:00,96.02,96.05,95.99,96.0,1871600003.0
2007-08-29 15:37:00,95.99,95.99,95.96,95.97,1871600003.0
2007-08-29 15:38:00,95.96,95.98,95.95,95.95,1871600003.0
2007-08-29 15:39:00,95.97,95.97,95.94,95.94,1871600003.0
2007-08-29 15:40:00,95.93,95.975,95.92,95.965,1871600003.0
2007-08-29 15:41:00,95.96,95.98,95.95,95.96,1608699995.0
2007-08-29 15:42:00,95.97,95.985,95.95,95.98,1608699995.0
2007-08-29 15:43:00,95.98,95.98,95.92,95.92,1581000007.0
2007-08-29 15:44:00,95.93,95.94,95.91,95.91,1581000007.0
2007-08-29 15:45:00,95.9,95.92,95.87,95.88,1581000007.0
2007-08-29 15:46:00,95.9,95.9,95.82,95.83,1581000007.0
2007-08-29 15:47:00,95.82,95.87,95.8,95.85,1581000007.0
2007-08-29 15:48:00,95.86,95.87,95.83,95.86,1581000007.0
2007-08-29 15:49:00,95.87,95.93,95.86,95.9,1581000007.0
2007-08-29 15:50:00,95.91,95.91,95.86,95.88,1581000007.0
2007-08-29 15:51:00,95.87,95.88,95.84,95.87,1581000007.0
2007-08-29 15:52:00,95.87,95.895,95.86,95.86,1581000007.0
2007-08-29 15:53:00,95.86,95.885,95.83,95.86,2088300006.0
2007-08-29 15:54:00,95.86,95.865,95.83,95.855,2114900003.0
2007-08-29 15:55:00,95.84,95.85,95.82,95.82,1672900001.0
2007-08-29 15:56:00,95.83,95.83,95.8,95.82,1672900001.0
2007-08-29 15:57:00,95.81,95.83,95.79,95.81,1672900001.0
2007-08-29 15:58:00,95.8,95.81,95.76,95.76,1672900001.0
2007-08-29 15:59:00,95.75,95.78,95.73,95.77,1672900001.0
2007-08-29 16:00:00,95.78,95.79,95.745,95.77,1672900001.0
2007-08-29 16:01:00,95.77,95.77,95.75,95.77,1831400009.0
2007-08-29 16:02:00,95.77,95.78,95.74,95.76,1535199998.0
2007-08-29 16:03:00,95.765,95.785,95.76,95.77,1535199998.0
2007-08-29 16:04:00,95.77,95.77,95.75,95.76,1712500003.0
2007-08-29 16:05:00,95.75,95.77,95.73,95.75,1712500003.0
2007-08-29 16:06:00,95.76,95.77,95.72,95.77,1712500003.0
2007-08-29 16:07:00,95.78,95.78,95.745,95.76,1712500003.0
2007-08-29 16:08:00,95.76,95.77,95.735,95.755,1598599990.0
2007-08-29 16:09:00,95.75,95.76,95.71,95.73,1681899998.0
2007-08-29 16:10:00,95.74,95.78,95.73,95.76,1681899998.0
2007-08-29 16:11:00,95.765,95.77,95.735,95.755,1681899998.0
2007-08-29 16:12:00,95.75,95.76,95.74,95.76,2084299987.0
2007-08-29 16:13:00,95.765,95.78,95.75,95.75,2084299987.0
2007-08-29 16:14:00,95.755,95.755,95.69,95.69,1861699998.0
2007-08-29 16:15:00,95.68,95.76,95.68,95.74,2125099988.0
2007-08-29 16:16:00,95.75,95.75,95.72,95.735,2125099988.0
2007-08-29 16:17:00,95.735,95.775,95.73,95.76,1554400000.0
2007-08-29 16:18:00,95.76,95.76,95.725,95.74,2103200006.0
2007-08-29 16:19:00,95.75,95.79,95.73,95.77,1281800009.0
2007-08-29 16:20:00,95.77,95.85,95.77,95.85,899399997.0
2007-08-29 16:21:00,95.84,95.89,95.83,95.88,899399997.0
2007-08-29 16:22:00,95.87,95.9,95.86,95.89,899399997.0
2007-08-29 16:23:00,95.88,95.88,95.85,95.87,899399997.0
2007-08-29 16:24:00,95.87,95.915,95.87,95.87,899399997.0
2007-08-29 16:25:00,95.87,95.89,95.86,95.865,1779700006.0
2007-08-29 16:26:00,95.865,95.875,95.82,95.835,1825100005.0
2007-08-29 16:27:00,95.84,95.845,95.83,95.845,640600001.0
2007-08-29 16:28:00,95.83,95.84,95.81,95.825,1071799999.0
2007-08-29 16:29:00,95.825,95.84,95.8,95.84,1113000002.0
2007-08-29 16:30:00,95.83,95.84,95.81,95.82,1099700008.0
2007-08-29 16:31:00,95.82,95.84,95.795,95.83,848800002.0
2007-08-29 16:32:00,95.83,95.85,95.78,95.79,2052100012.0
2007-08-29 16:33:00,95.78,95.82,95.78,95.8,2015900003.0
2007-08-29 16:34:00,95.8,95.8,95.76,95.775,2015900003.0
2007-08-29 16:35:00,95.775,95.8,95.77,95.785,1911399992.0
2007-08-29 16:36:00,95.79,95.79,95.755,95.76,1503300009.0
2007-08-29 16:37:00,95.76,95.785,95.755,95.78,1430200007.0
2007-08-29 16:38:00,95.79,95.8,95.77,95.78,1657200011.0
2007-08-29 16:39:00,95.79,95.8,95.75,95.765,1657200011.0
2007-08-29 16:40:00,95.77,95.775,95.76,95.77,1194499994.0
2007-08-29 16:41:00,95.77,95.82,95.76,95.82,826600005.0
2007-08-29 16:42:00,95.81,95.82,95.78,95.8,826600005.0
2007-08-29 16:43:00,95.8,95.83,95.8,95.805,826600005.0
2007-08-29 16:44:00,95.805,95.84,95.8,95.84,819800002.0
2007-08-29 16:45:00,95.835,95.845,95.8,95.8,1818599996.0
2007-08-29 16:46:00,95.81,95.85,95.8,95.825,1463099994.0
2007-08-29 16:47:00,95.83,95.84,95.81,95.82,1610800015.0
2007-08-29 16:48:00,95.83,95.87,95.83,95.85,1605599993.0
2007-08-29 16:49:00,95.84,95.84,95.81,95.83,1793299997.0
2007-08-29 16:50:00,95.845,95.845,95.79,95.8,1793299997.0
2007-08-29 16:51:00,95.8,95.82,95.79,95.81,489299996.0
2007-08-29 16:52:00,95.81,95.87,95.81,95.845,621700000.0
2007-08-29 16:53:00,95.845,95.86,95.84,95.85,1447400016.0
2007-08-29 16:54:00,95.85,95.93,95.85,95.93,855300000.0
2007-08-29 16:55:00,95.93,95.93,95.9,95.915,1790299995.0
2007-08-29 16:56:00,95.915,95.93,95.9,95.93,2030500000.0
2007-08-29 16:57:00,95.93,95.94,95.9,95.91,2100199984.0
2007-08-29 16:58:00,95.915,95.945,95.905,95.945,1486699999.0
2007-08-29 16:59:00,95.94,95.95,95.9,95.9,1637648747.0
2007-08-29 17:00:00,95.92,95.93,95.9,95.925,1637648747.0
2007-08-29 17:01:00,95.92,95.985,95.92,95.96,1632399999.0
2007-08-29 17:02:00,95.95,96.12,95.95,96.09,1754399995.0
2007-08-29 17:03:00,96.08,96.13,96.08,96.12,1754399995.0
2007-08-29 17:04:00,96.14,96.2,96.115,96.165,1754399995.0
2007-08-29 17:05:00,96.15,96.16,96.1,96.11,1845499999.0
2007-08-29 17:06:00,96.1,96.14,96.08,96.13,1845499999.0
2007-08-29 17:07:00,96.12,96.15,96.11,96.11,1845499999.0
2007-08-29 17:08:00,96.12,96.13,96.085,96.1,1845499999.0
2007-08-29 17:09:00,96.1,96.13,96.09,96.095,1415199999.0
2007-08-29 17:10:00,96.095,96.12,96.09,96.1,1515432058.0
2007-08-29 17:11:00,96.1,96.105,96.05,96.075,1537100002.0
2007-08-29 17:12:00,96.09,96.1,96.05,96.09,1909500006.0
2007-08-29 17:13:00,96.105,96.125,96.09,96.1,1909500006.0
2007-08-29 17:14:00,96.09,96.11,96.07,96.11,1995799980.0
2007-08-29 17:15:00,96.11,96.12,96.08,96.08,1995799980.0
2007-08-29 17:16:00,96.09,96.09,96.06,96.07,1465200003.0
2007-08-29 17:17:00,96.075,96.095,96.055,96.06,1465200003.0
2007-08-29 17:18:00,96.06,96.08,96.05,96.07,1605999992.0
2007-08-29 17:19:00,96.07,96.08,96.055,96.06,1545399997.0
2007-08-29 17:20:00,96.065,96.07,96.055,96.065,1514099984.0
2007-08-29 17:21:00,96.065,96.08,96.05,96.06,1280199998.0
2007-08-29 17:22:00,96.04,96.06,96.03,96.03,1001900010.0
2007-08-29 17:23:00,96.04,96.065,96.025,96.06,1001900010.0
2007-08-29 17:24:00,96.06,96.06,96.03,96.04,2057099995.0
2007-08-29 17:25:00,96.045,96.06,96.03,96.06,1327899998.0
2007-08-29 17:26:00,96.06,96.07,96.05,96.06,1461099981.0
2007-08-29 17:27:00,96.06,96.135,96.06,96.115,1683299997.0
2007-08-29 17:28:00,96.12,96.125,96.1,96.105,1538900005.0
2007-08-29 17:29:00,96.115,96.125,96.095,96.105,2099200002.0
2007-08-29 17:30:00,96.11,96.13,96.1,96.13,1455699990.0
2007-08-29 17:31:00,96.125,96.16,96.115,96.15,1455699990.0
2007-08-29 17:32:00,96.15,96.16,96.125,96.13,1454199998.0
2007-08-29 17:33:00,96.13,96.145,96.12,96.135,1152999995.0
2007-08-29 17:34:00,96.13,96.17,96.12,96.16,2001399995.0
2007-08-29 17:35:00,96.16,96.17,96.14,96.17,1723899995.0
2007-08-29 17:36:00,96.16,96.23,96.15,96.22,2090199991.0
2007-08-29 17:37:00,96.23,96.33,96.23,96.325,2090199991.0
2007-08-29 17:38:00,96.32,96.385,96.29,96.38,1801100002.0
2007-08-29 17:39:00,96.37,96.45,96.36,96.36,1584100001.0
2007-08-29 17:40:00,96.365,96.38,96.34,96.34,1584100001.0
2007-08-29 17:41:00,96.34,96.34,96.29,96.31,1757899980.0
2007-08-29 17:42:00,96.31,96.33,96.29,96.325,1439000005.0
2007-08-29 17:43:00,96.33,96.33,96.3,96.31,1280200001.0
2007-08-29 17:44:00,96.315,96.345,96.3,96.305,1280200001.0
2007-08-29 17:45:00,96.305,96.335,96.3,96.33,924100001.0
2007-08-29 17:46:00,96.34,96.37,96.32,96.33,1935800000.0
2007-08-29 17:47:00,96.33,96.365,96.325,96.33,1935800000.0
2007-08-29 17:48:00,96.335,96.345,96.315,96.335,1085028252.0
2007-08-29 17:49:00,96.335,96.335,96.3,96.31,901800001.0
2007-08-29 17:50:00,96.31,96.325,96.29,96.32,1456499995.0
2007-08-29 17:51:00,96.32,96.355,96.315,96.35,1766500006.0
2007-08-29 17:52:00,96.355,96.36,96.33,96.345,1350899981.0
2007-08-29 17:53:00,96.34,96.35,96.33,96.34,1208799991.0
2007-08-29 17:54:00,96.34,96.35,96.335,96.335,552299997.0
2007-08-29 17:55:00,96.335,96.365,96.32,96.355,1071999991.0
2007-08-29 17:56:00,96.36,96.36,96.33,96.345,826099993.0
2007-08-29 17:57:00,96.345,96.415,96.34,96.41,1803899990.0
2007-08-29 17:58:00,96.41,96.41,96.36,96.37,646799999.0
2007-08-29 17:59:00,96.38,96.385,96.35,96.365,646799999.0
2007-08-29 18:00:00,96.365,96.385,96.36,96.37,569099997.0
2007-08-29 18:01:00,96.38,96.38,96.35,96.36,778100008.0
2007-08-29 18:02:00,96.35,96.365,96.345,96.365,391800000.0
2007-08-29 18:03:00,96.365,96.37,96.345,96.345,446499999.0
2007-08-29 18:04:00,96.35,96.395,96.35,96.385,1374300012.0
2007-08-29 18:05:00,96.38,96.385,96.36,96.36,581699993.0
2007-08-29 18:06:00,96.36,96.36,96.31,96.32,442800000.0
2007-08-29 18:07:00,96.32,96.34,96.31,96.335,669400000.0
2007-08-29 18:08:00,96.335,96.34,96.3,96.315,1316299995.0
2007-08-29 18:09:00,96.31,96.315,96.29,96.3,853299996.0
2007-08-29 18:10:00,96.3,96.305,96.28,96.295,583899997.0
2007-08-29 18:11:00,96.305,96.305,96.27,96.29,1783499991.0
2007-08-29 18:12:00,96.29,96.295,96.265,96.275,1164300006.0
2007-08-29 18:13:00,96.27,96.295,96.26,96.295,588799999.0
2007-08-29 18:14:00,96.29,96.295,96.275,96.29,327199998.0
2007-08-29 18:15:00,96.29,96.3,96.275,96.29,432100002.0
2007-08-29 18:16:00,96.285,96.32,96.27,96.31,905100013.0
2007-08-29 18:17:00,96.32,96.335,96.32,96.32,338600004.0
2007-08-29 18:18:00,96.325,96.345,96.3,96.31,710099999.0
2007-08-29 18:19:00,96.315,96.315,96.3,96.31,548500000.0
2007-08-29 18:20:00,96.31,96.31,96.27,96.29,297000003.0
2007-08-29 18:21:00,96.29,96.32,96.28,96.32,525300001.0
2007-08-29 18:22:00,96.31,96.31,96.3,96.305,243000002.0
2007-08-29 18:23:00,96.305,96.31,96.29,96.3,757800007.0
2007-08-29 18:24:00,96.3,96.31,96.27,96.275,520500000.0
2007-08-29 18:25:00,96.28,96.31,96.28,96.29,539000002.0
2007-08-29 18:26:00,96.3,96.305,96.29,96.3,374599998.0
2007-08-29 18:27:00,96.3,96.3,96.26,96.275,731600001.0
2007-08-29 18:28:00,96.275,96.275,96.245,96.255,475099996.0
2007-08-29 18:29:00,96.25,96.26,96.25,96.25,617300014.0
2007-08-29 18:30:00,96.25,96.26,96.24,96.26,806300000.0
2007-08-29 18:31:00,96.26,96.275,96.24,96.255,872199999.0
2007-08-29 18:32:00,96.255,96.26,96.25,96.26,226800000.0
2007-08-29 18:33:00,96.26,96.26,96.24,96.24,254000001.0
2007-08-29 18:34:00,96.24,96.24,96.23,96.23,648300002.0
2007-08-29 18:35:00,96.23,96.27,96.23,96.26,605500000.0
2007-08-29 18:36:00,96.26,96.27,96.255,96.26,932999998.0
2007-08-29 18:37:00,96.26,96.27,96.21,96.24,1119400001.0
2007-08-29 18:38:00,96.235,96.25,96.23,96.24,470800002.0
2007-08-29 18:39:00,96.24,96.255,96.235,96.255,636200001.0
2007-08-29 18:40:00,96.26,96.26,96.24,96.26,221500002.0
2007-08-29 18:41:00,96.255,96.26,96.245,96.255,262100000.0
2007-08-29 18:42:00,96.255,96.255,96.215,96.235,1856700010.0
2007-08-29 18:43:00,96.24,96.25,96.23,96.23,706300002.0
2007-08-29 18:44:00,96.24,96.25,96.23,96.25,172200002.0
2007-08-29 18:45:00,96.25,96.25,96.24,96.245,410899997.0
2007-08-29 18:46:00,96.24,96.245,96.2,96.2,570999999.0
2007-08-29 18:47:00,96.195,96.225,96.19,96.215,644400000.0
2007-08-29 18:48:00,96.215,96.235,96.21,96.23,456599998.0
2007-08-29 18:49:00,96.225,96.235,96.22,96.23,282900000.0
2007-08-29 18:50:00,96.23,96.235,96.215,96.215,158900000.0
2007-08-29 18:51:00,96.215,96.22,96.2,96.215,350900001.0
2007-08-29 18:52:00,96.215,96.215,96.195,96.195,462400000.0
2007-08-29 18:53:00,96.2,96.2,96.18,96.195,794399994.0
2007-08-29 18:54:00,96.19,96.195,96.17,96.195,851099998.0
2007-08-29 18:55:00,96.195,96.2,96.17,96.2,476300002.0
2007-08-29 18:56:00,96.2,96.21,96.175,96.175,1173400000.0
2007-08-29 18:57:00,96.175,96.2,96.15,96.195,1462899995.0
2007-08-29 18:58:00,96.195,96.195,96.17,96.185,853100000.0
2007-08-29 18:59:00,96.185,96.19,96.17,96.185,681199999.0
2007-08-29 19:00:00,96.18,96.21,96.18,96.2,1207400005.0
2007-08-29 19:01:00,96.205,96.22,96.185,96.19,1112400004.0
2007-08-29 19:02:00,96.19,96.2,96.185,96.2,268400001.0
2007-08-29 19:03:00,96.2,96.2,96.195,96.195,197900000.0
2007-08-29 19:04:00,96.195,96.21,96.18,96.205,742699995.0
2007-08-29 19:05:00,96.205,96.225,96.205,96.215,482700000.0
2007-08-29 19:06:00,96.215,96.23,96.2,96.22,360900004.0
2007-08-29 19:07:00,96.22,96.25,96.22,96.23,395099998.0
2007-08-29 19:08:00,96.23,96.23,96.22,96.22,347099999.0
2007-08-29 19:09:00,96.23,96.23,96.215,96.22,428800002.0
2007-08-29 19:10:00,96.22,96.23,96.195,96.2,778700000.0
2007-08-29 19:11:00,96.19,96.22,96.19,96.22,165300000.0
2007-08-29 19:12:00,96.22,96.22,96.2,96.21,272900000.0
2007-08-29 19:13:00,96.205,96.24,96.2,96.22,410699999.0
2007-08-29 19:14:00,96.22,96.23,96.2,96.205,332700002.0
2007-08-29 19:15:00,96.205,96.21,96.19,96.19,356700004.0
2007-08-29 19:16:00,96.19,96.2,96.16,96.165,578400002.0
2007-08-29 19:17:00,96.17,96.2,96.16,96.2,575300002.0
2007-08-29 19:18:00,96.2,96.23,96.2,96.22,453800000.0
2007-08-29 19:19:00,96.22,96.23,96.185,96.185,430500002.0
2007-08-29 19:20:00,96.19,96.19,96.145,96.17,1026200002.0
2007-08-29 19:21:00,96.17,96.18,96.11,96.14,753500006.0
2007-08-29 19:22:00,96.14,96.14,96.11,96.125,542300002.0
2007-08-29 19:23:00,96.125,96.145,96.12,96.13,465000001.0
2007-08-29 19:24:00,96.14,96.14,96.11,96.11,630100000.0
2007-08-29 19:25:00,96.11,96.14,96.11,96.14,631100000.0
2007-08-29 19:26:00,96.14,96.15,96.11,96.12,782299999.0
2007-08-29 19:27:00,96.105,96.15,96.105,96.14,1321700006.0
2007-08-29 19:28:00,96.14,96.15,96.13,96.135,609200000.0
2007-08-29 19:29:00,96.135,96.155,96.13,96.15,807600003.0
2007-08-29 19:30:00,96.15,96.16,96.13,96.14,473200001.0
2007-08-29 19:31:00,96.14,96.16,96.135,96.145,651000003.0
2007-08-29 19:32:00,96.145,96.16,96.135,96.155,850999994.0
2007-08-29 19:33:00,96.155,96.16,96.145,96.16,186400000.0
2007-08-29 19:34:00,96.15,96.16,96.13,96.15,306300000.0
2007-08-29 19:35:00,96.15,96.15,96.1,96.11,236500000.0
2007-08-29 19:36:00,96.105,96.14,96.08,96.13,1126099994.0
2007-08-29 19:37:00,96.13,96.15,96.13,96.15,617500001.0
2007-08-29 19:38:00,96.14,96.16,96.1,96.115,435900001.0
2007-08-29 19:39:00,96.115,96.13,96.1,96.12,720700002.0
2007-08-29 19:40:00,96.12,96.13,96.09,96.095,630200000.0
2007-08-29 19:41:00,96.095,96.095,96.08,96.085,655999996.0
2007-08-29 19:42:00,96.09,96.11,96.09,96.11,699399997.0
2007-08-29 19:43:00,96.11,96.11,96.095,96.1,164700000.0
2007-08-29 19:44:00,96.1,96.1,96.085,96.09,193800000.0
2007-08-29 19:45:00,96.09,96.1,96.08,96.08,346900000.0
2007-08-29 19:46:00,96.07,96.075,96.045,96.05,958200002.0
2007-08-29 19:47:00,96.06,96.06,96.01,96.04,880900000.0
2007-08-29 19:48:00,96.04,96.04,96.01,96.03,643599997.0
2007-08-29 19:49:00,96.03,96.07,96.03,96.06,357400000.0
2007-08-29 19:50:00,96.06,96.065,96.04,96.05,355699999.0
2007-08-29 19:51:00,96.045,96.07,96.04,96.06,982699991.0
2007-08-29 19:52:00,96.06,96.08,96.03,96.05,891800002.0
2007-08-29 19:53:00,96.05,96.075,96.05,96.075,474300001.0
2007-08-29 19:54:00,96.075,96.08,96.04,96.05,289800000.0
2007-08-29 19:55:00,96.055,96.07,96.04,96.07,356699999.0
2007-08-29 19:56:00,96.07,96.1,96.07,96.08,251400002.0
2007-08-29 19:57:00,96.085,96.12,96.08,96.11,449500001.0
2007-08-29 19:58:00,96.1,96.13,96.1,96.12,763000005.0
2007-08-29 19:59:00,96.11,96.12,96.1,96.11,440800003.0
2007-08-29 20:00:00,96.11,96.15,96.105,96.15,399400001.0
2007-08-29 20:01:00,96.15,96.18,96.135,96.175,431100000.0
2007-08-29 20:02:00,96.175,96.22,96.175,96.22,897400005.0
2007-08-29 20:03:00,96.22,96.33,96.21,96.33,833400007.0
2007-08-29 20:04:00,96.32,96.44,96.32,96.35,1198600001.0
2007-08-29 20:05:00,96.36,96.36,96.27,96.29,1198600001.0
2007-08-29 20:06:00,96.3,96.39,96.28,96.36,1582400002.0
2007-08-29 20:07:00,96.345,96.35,96.29,96.34,1185299999.0
2007-08-29 20:08:00,96.325,96.35,96.31,96.35,243099999.0
2007-08-29 20:09:00,96.34,96.34,96.32,96.33,387700001.0
2007-08-29 20:10:00,96.33,96.33,96.295,96.295,674199999.0
2007-08-29 20:11:00,96.295,96.3,96.28,96.3,493300003.0
2007-08-29 20:12:00,96.3,96.31,96.285,96.305,569800005.0
2007-08-29 20:13:00,96.32,96.38,96.31,96.33,464400000.0
2007-08-29 20:14:00,96.32,96.32,96.285,96.285,464400000.0
2007-08-29 20:15:00,96.285,96.34,96.285,96.33,734300001.0
2007-08-29 20:16:00,96.33,96.33,96.3,96.3,353599999.0
2007-08-29 20:17:00,96.305,96.335,96.3,96.335,1031700003.0
2007-08-29 20:18:00,96.335,96.34,96.3,96.31,595099999.0
2007-08-29 20:19:00,96.31,96.34,96.3,96.32,378600000.0
2007-08-29 20:20:00,96.31,96.34,96.31,96.32,248900000.0
2007-08-29 20:21:00,96.32,96.32,96.29,96.31,95200000.0
2007-08-29 20:22:00,96.31,96.315,96.285,96.285,713200004.0
2007-08-29 20:23:00,96.29,96.3,96.28,96.3,485700003.0
2007-08-29 20:24:00,96.29,96.31,96.29,96.305,327699999.0
2007-08-29 20:25:00,96.305,96.305,96.25,96.26,1140699995.0
2007-08-29 20:26:00,96.26,96.27,96.25,96.25,1002600003.0
2007-08-29 20:27:00,96.25,96.255,96.24,96.24,379100000.0
2007-08-29 20:28:00,96.24,96.24,96.22,96.22,485299999.0
2007-08-29 20:29:00,96.22,96.245,96.215,96.22,693100002.0
2007-08-29 20:30:00,96.215,96.24,96.215,96.24,291800000.0
2007-08-29 20:31:00,96.24,96.26,96.235,96.25,318700000.0
2007-08-29 20:32:00,96.25,96.27,96.24,96.27,583099997.0
2007-08-29 20:33:00,96.26,96.35,96.26,96.34,2041900004.0
2007-08-29 20:34:00,96.34,96.36,96.31,96.32,1377699997.0
2007-08-29 20:35:00,96.32,96.34,96.29,96.31,759899994.0
2007-08-29 20:36:00,96.31,96.31,96.28,96.3,2119499992.0
2007-08-29 20:37:00,96.305,96.31,96.29,96.305,1066099996.0
2007-08-29 20:38:00,96.305,96.325,96.27,96.325,1098499997.0
2007-08-29 20:39:00,96.325,96.345,96.295,96.32,1708700000.0
2007-08-29 20:40:00,96.31,96.32,96.29,96.3,789299999.0
2007-08-29 20:41:00,96.3,96.3,96.27,96.285,843700000.0
2007-08-29 20:42:00,96.285,96.29,96.25,96.275,696000002.0
2007-08-29 20:43:00,96.275,96.29,96.27,96.29,507100000.0
2007-08-29 20:44:00,96.29,96.29,96.265,96.28,878599997.0
2007-08-29 20:45:00,96.27,96.28,96.27,96.27,125000000.0
2007-08-29 20:46:00,96.26,96.28,96.25,96.255,464700004.0
2007-08-29 20:47:00,96.26,96.28,96.26,96.27,371600000.0
2007-08-29 20:48:00,96.27,96.28,96.26,96.28,294700001.0
2007-08-29 20:49:00,96.28,96.28,96.26,96.27,241900000.0
2007-08-29 20:50:00,96.27,96.29,96.265,96.28,150800000.0
2007-08-29 20:51:00,96.28,96.29,96.25,96.28,836000008.0
2007-08-29 20:52:00,96.28,96.29,96.26,96.27,564500001.0
2007-08-29 20:53:00,96.27,96.27,96.245,96.26,420900000.0
2007-08-29 20:54:00,96.26,96.26,96.24,96.26,495999999.0
2007-08-29 20:55:00,96.26,96.27,96.25,96.26,137200000.0
2007-08-29 20:56:00,96.26,96.26,96.235,96.25,272400000.0
2007-08-29 20:57:00,96.25,96.26,96.245,96.26,213400000.0
2007-08-29 20:58:00,96.26,96.26,96.24,96.25,245000000.0
2007-08-29 20:59:00,96.235,96.25,96.225,96.24,58000000.0
2007-08-29 21:00:00,96.24,96.24,96.22,96.23,321700000.0
2007-08-29 21:01:00,96.23,96.27,96.225,96.27,443600000.0
2007-08-29 21:02:00,96.27,96.28,96.245,96.26,426900000.0
2007-08-29 21:03:00,96.26,96.28,96.25,96.25,318200000.0
2007-08-29 21:04:00,96.25,96.26,96.245,96.25,474200000.0
2007-08-29 21:05:00,96.25,96.25,96.23,96.24,730100002.0
2007-08-29 21:06:00,96.24,96.25,96.24,96.24,217900000.0
2007-08-29 21:07:00,96.24,96.3,96.24,96.29,1254800005.0
2007-08-29 21:08:00,96.29,96.31,96.26,96.31,656200000.0
2007-08-29 21:09:00,96.315,96.34,96.3,96.33,583100000.0
2007-08-29 21:10:00,96.33,96.37,96.32,96.35,648699999.0
2007-08-29 21:11:00,96.35,96.35,96.305,96.31,511499997.0
2007-08-29 21:12:00,96.31,96.33,96.295,96.33,419599992.0
2007-08-29 21:13:00,96.33,96.355,96.315,96.345,832100006.0
2007-08-29 21:14:00,96.345,96.37,96.335,96.35,1066400001.0
2007-08-29 21:15:00,96.36,96.37,96.33,96.35,958600002.0
2007-08-29 21:16:00,96.355,96.36,96.33,96.35,856199998.0
2007-08-29 21:17:00,96.35,96.375,96.32,96.375,639200001.0
2007-08-29 21:18:00,96.375,96.38,96.345,96.36,850100000.0
2007-08-29 21:19:00,96.37,96.38,96.355,96.37,487400000.0
2007-08-29 21:20:00,96.37,96.375,96.35,96.37,572000003.0
2007-08-29 21:21:00,96.36,96.37,96.33,96.35,304800000.0
2007-08-29 21:22:00,96.35,96.35,96.315,96.325,644300000.0
2007-08-29 21:23:00,96.32,96.35,96.31,96.315,602900000.0
2007-08-29 21:24:00,96.32,96.34,96.31,96.335,692400000.0
2007-08-29 21:25:00,96.335,96.37,96.33,96.345,339400000.0
2007-08-29 21:26:00,96.34,96.36,96.33,96.345,446200001.0
2007-08-29 21:27:00,96.35,96.36,96.34,96.34,498800001.0
2007-08-29 21:28:00,96.34,96.36,96.335,96.36,693800000.0
2007-08-29 21:29:00,96.365,96.375,96.33,96.355,1043500001.0
2007-08-29 21:30:00,96.37,96.49,96.365,96.47,1152999998.0
2007-08-29 21:31:00,96.46,96.58,96.45,96.57,1091900001.0
2007-08-29 21:32:00,96.57,96.58,96.52,96.52,674200000.0
2007-08-29 21:33:00,96.52,96.53,96.5,96.5,1297500000.0
2007-08-29 21:34:00,96.51,96.62,96.49,96.62,1240800001.0
2007-08-29 21:35:00,96.62,96.62,96.565,96.57,1045700001.0
2007-08-29 21:36:00,96.57,96.58,96.535,96.55,766700000.0
2007-08-29 21:37:00,96.55,96.6,96.53,96.59,772100001.0
2007-08-29 21:38:00,96.595,96.605,96.56,96.6,736500000.0
2007-08-29 21:39:00,96.6,96.615,96.58,96.615,513800002.0
2007-08-29 21:40:00,96.61,96.63,96.59,96.62,1284100002.0
2007-08-29 21:41:00,96.62,96.62,96.6,96.615,759400006.0
2007-08-29 21:42:00,96.615,96.64,96.595,96.61,500200001.0
2007-08-29 21:43:00,96.61,96.63,96.57,96.6,772800002.0
2007-08-29 21:44:00,96.6,96.62,96.58,96.6,519600000.0
2007-08-29 21:45:00,96.6,96.61,96.59,96.59,275699999.0
2007-08-29 21:46:00,96.6,96.6,96.57,96.59,594800000.0
2007-08-29 21:47:00,96.595,96.6,96.57,96.58,409000000.0
2007-08-29 21:48:00,96.58,96.595,96.555,96.57,550500002.0
2007-08-29 21:49:00,96.56,96.595,96.555,96.58,501800000.0
2007-08-29 21:50:00,96.59,96.635,96.585,96.6,545099999.0
2007-08-29 21:51:00,96.6,96.64,96.59,96.63,1146800004.0
2007-08-29 21:52:00,96.63,96.635,96.6,96.61,765699998.0
2007-08-29 21:53:00,96.61,96.615,96.58,96.59,1234799993.0
2007-08-29 21:54:00,96.6,96.625,96.585,96.625,443700001.0
2007-08-29 21:55:00,96.625,96.64,96.6,96.63,580800000.0
2007-08-29 21:56:00,96.63,96.64,96.615,96.63,230500000.0
2007-08-29 21:57:00,96.63,96.675,96.63,96.66,739900000.0
2007-08-29 21:58:00,96.65,96.735,96.65,96.73,1046700000.0
2007-08-29 21:59:00,96.73,96.86,96.7,96.83,1576299999.0
2007-08-29 22:00:00,96.82,96.83,96.77,96.795,1479300000.0
2007-08-29 22:01:00,96.795,96.8,96.77,96.78,746900000.0
2007-08-29 22:02:00,96.78,96.795,96.77,96.785,619200000.0
2007-08-29 22:03:00,96.78,96.805,96.78,96.795,262500000.0
2007-08-29 22:04:00,96.795,96.795,96.75,96.76,608400000.0
2007-08-29 22:05:00,96.77,96.77,96.73,96.75,250300000.0
2007-08-29 22:06:00,96.755,96.77,96.735,96.76,268500000.0
2007-08-29 22:07:00,96.765,96.79,96.73,96.76,527700000.0
2007-08-29 22:08:00,96.76,96.77,96.74,96.76,200600000.0
2007-08-29 22:09:00,96.765,96.77,96.75,96.75,80000000.0
2007-08-29 22:10:00,96.75,96.775,96.75,96.77,247700000.0
2007-08-29 22:11:00,96.77,96.77,96.74,96.75,92400000.0
2007-08-29 22:12:00,96.745,96.77,96.745,96.77,139000000.0
2007-08-29 22:13:00,96.77,96.82,96.77,96.82,286500000.0
2007-08-29 22:14:00,96.82,96.87,96.79,96.81,712500000.0
2007-08-29 22:15:00,96.8,96.825,96.78,96.795,618700000.0
2007-08-29 22:16:00,96.79,96.795,96.78,96.79,155300000.0
2007-08-29 22:17:00,96.785,96.81,96.78,96.81,147100000.0
2007-08-29 22:18:00,96.81,96.82,96.78,96.81,343600003.0
2007-08-29 22:19:00,96.81,96.83,96.79,96.83,254000000.0
2007-08-29 22:20:00,96.83,96.84,96.805,96.83,248200000.0
2007-08-29 22:21:00,96.83,96.86,96.82,96.84,319400000.0
2007-08-29 22:22:00,96.85,96.85,96.81,96.84,343900001.0
2007-08-29 22:23:00,96.835,96.85,96.81,96.83,352600000.0
2007-08-29 22:24:00,96.8,96.83,96.79,96.81,341200000.0
2007-08-29 22:25:00,96.81,96.825,96.79,96.825,328300000.0
2007-08-29 22:26:00,96.825,96.84,96.81,96.82,240600000.0
2007-08-29 22:27:00,96.82,96.885,96.82,96.865,674000000.0
2007-08-29 22:28:00,96.87,96.88,96.86,96.87,133100000.0
2007-08-29 22:29:00,96.87,96.89,96.855,96.89,213200000.0
2007-08-29 22:30:00,96.88,96.89,96.86,96.87,124300000.0
2007-08-29 22:31:00,96.87,96.88,96.85,96.865,218200000.0
2007-08-29 22:32:00,96.86,96.89,96.86,96.88,110200000.0
2007-08-29 22:33:00,96.87,96.885,96.855,96.855,196000000.0
2007-08-29 22:34:00,96.86,96.865,96.83,96.84,376300000.0
2007-08-29 22:35:00,96.84,96.865,96.83,96.835,514100000.0
2007-08-29 22:36:00,96.835,96.835,96.83,96.83,63400000.0
2007-08-29 22:37:00,96.83,96.85,96.815,96.82,410000000.0
2007-08-29 22:38:00,96.82,96.855,96.82,96.855,130100000.0
2007-08-29 22:39:00,96.855,96.86,96.84,96.855,235500000.0
2007-08-29 22:40:00,96.86,96.86,96.85,96.85,161800000.0
2007-08-29 22:41:00,96.85,96.85,96.84,96.84,43600000.0
2007-08-29 22:42:00,96.84,96.85,96.8,96.83,147400000.0
2007-08-29 22:43:00,96.84,96.84,96.81,96.825,148500000.0
2007-08-29 22:44:00,96.825,96.825,96.78,96.81,205400000.0
2007-08-29 22:45:00,96.82,96.82,96.8,96.81,121900000.0
2007-08-29 22:46:00,96.79,96.835,96.79,96.83,150200000.0
2007-08-29 22:47:00,96.82,96.83,96.79,96.805,378700000.0
2007-08-29 22:48:00,96.805,96.82,96.78,96.81,202600000.0
2007-08-29 22:49:00,96.82,96.835,96.77,96.82,501500000.0
2007-08-29 22:50:00,96.81,96.825,96.78,96.815,356199997.0
2007-08-29 22:51:00,96.79,96.835,96.79,96.835,145500000.0
2007-08-29 22:52:00,96.82,96.83,96.81,96.82,269200001.0
2007-08-29 22:53:00,96.81,96.81,96.76,96.77,217300000.0
2007-08-29 22:54:00,96.77,96.79,96.77,96.785,187900000.0
2007-08-29 22:55:00,96.79,96.825,96.78,96.8,265100000.0
2007-08-29 22:56:00,96.79,96.795,96.78,96.79,284300000.0
2007-08-29 22:57:00,96.79,96.795,96.79,96.79,60600000.0
2007-08-29 22:58:00,96.79,96.805,96.77,96.8,134600000.0
2007-08-29 22:59:00,96.77,96.83,96.77,96.8,278500000.0
2007-08-29 23:00:00,96.79,96.79,96.76,96.78,413000000.0
2007-08-29 23:01:00,96.79,96.81,96.78,96.8,256500000.0
2007-08-29 23:02:00,96.8,96.84,96.79,96.8,251899997.0
2007-08-29 23:03:00,96.81,96.81,96.8,96.81,272699991.0
2007-08-29 23:04:00,96.81,96.81,96.8,96.81,90599998.0
2007-08-29 23:05:00,96.81,96.82,96.78,96.8,229500000.0
2007-08-29 23:06:00,96.79,96.81,96.79,96.79,192799999.0
2007-08-29 23:07:00,96.791,96.809,96.789,96.803,20000000.0
2007-08-29 23:08:00,96.8,96.83,96.8,96.81,184299999.0
2007-08-29 23:09:00,96.81,96.83,96.79,96.82,102500000.0
2007-08-29 23:10:00,96.81,96.855,96.81,96.845,84200000.0
2007-08-29 23:11:00,96.85,96.855,96.84,96.85,113600000.0
2007-08-29 23:12:00,96.84,96.855,96.83,96.85,62400000.0
2007-08-29 23:13:00,96.83,96.86,96.83,96.845,127000000.0
2007-08-29 23:14:00,96.83,96.85,96.83,96.85,115600000.0
2007-08-29 23:15:00,96.845,96.845,96.8,96.83,147699999.0
2007-08-29 23:16:00,96.83,96.85,96.83,96.85,179400000.0
2007-08-29 23:17:00,96.845,96.86,96.83,96.855,274400000.0
2007-08-29 23:18:00,96.83,96.85,96.82,96.82,119599999.0
2007-08-29 23:19:00,96.82,96.84,96.8,96.835,173800000.0
2007-08-29 23:20:00,96.8,96.86,96.8,96.86,96599999.0
2007-08-29 23:21:00,96.865,96.875,96.83,96.875,226199999.0
2007-08-29 23:22:00,96.85,96.875,96.85,96.85,99200000.0
2007-08-29 23:23:00,96.85,96.875,96.84,96.85,178299999.0
2007-08-29 23:24:00,96.86,96.86,96.86,96.86,21900000.0
2007-08-29 23:25:00,96.86,96.865,96.845,96.845,85000000.0
2007-08-29 23:26:00,96.84,96.85,96.81,96.85,196600003.0
2007-08-29 23:27:00,96.85,96.85,96.8,96.8,126700002.0
2007-08-29 23:28:00,96.82,96.845,96.8,96.845,293300000.0
2007-08-29 23:29:00,96.84,96.88,96.83,96.865,347200000.0
2007-08-29 23:30:00,96.87,96.89,96.81,96.845,393200000.0
2007-08-29 23:31:00,96.84,96.86,96.83,96.845,60900000.0
2007-08-29 23:32:00,96.83,96.845,96.81,96.84,192000000.0
2007-08-29 23:33:00,96.84,96.865,96.81,96.86,265400000.0
2007-08-29 23:34:00,96.855,96.86,96.83,96.85,70200000.0
2007-08-29 23:35:00,96.86,96.875,96.83,96.87,113400000.0
2007-08-29 23:36:00,96.865,96.875,96.84,96.86,293200000.0
2007-08-29 23:37:00,96.875,96.89,96.87,96.87,154100000.0
2007-08-29 23:38:00,96.85,96.96,96.85,96.9,379100000.0
2007-08-29 23:39:00,96.89,96.905,96.86,96.895,140100001.0
2007-08-29 23:40:00,96.9,96.905,96.87,96.895,293700000.0
2007-08-29 23:41:00,96.87,96.905,96.86,96.89,319699999.0
2007-08-29 23:42:00,96.89,96.9,96.88,96.89,253099998.0
2007-08-29 23:43:00,96.89,96.895,96.84,96.88,355999999.0
2007-08-29 23:44:00,96.87,96.9,96.87,96.89,133300000.0
2007-08-29 23:45:00,96.91,96.91,96.89,96.9,65500000.0
2007-08-29 23:46:00,96.9,96.9,96.89,96.89,81800000.0
2007-08-29 23:47:00,96.9,96.905,96.86,96.885,180700000.0
2007-08-29 23:48:00,96.89,96.895,96.85,96.87,280400000.0
2007-08-29 23:49:00,96.86,96.885,96.85,96.885,130100000.0
2007-08-29 23:50:00,96.885,96.9,96.81,96.83,348300000.0
2007-08-29 23:51:00,96.84,96.855,96.8,96.81,311600000.0
2007-08-29 23:52:00,96.8,96.825,96.76,96.78,258000000.0
2007-08-29 23:53:00,96.78,96.785,96.74,96.775,403199998.0
2007-08-29 23:54:00,96.78,96.795,96.76,96.79,718700002.0
2007-08-29 23:55:00,96.79,96.8,96.78,96.8,315699996.0
2007-08-29 23:56:00,96.8,96.815,96.795,96.81,202499998.0
2007-08-29 23:57:00,96.805,96.81,96.805,96.81,51100000.0
2007-08-29 23:58:00,96.805,96.805,96.78,96.78,253699999.0
2007-08-29 23:59:00,96.78,96.78,96.77,96.78,181299999.0
2007-08-30 00:00:00,96.78,96.79,96.72,96.74,317799994.0
2007-08-30 00:01:00,96.745,96.75,96.745,96.75,36200000.0
2007-08-30 00:02:00,96.75,96.76,96.71,96.715,475999998.0
2007-08-30 00:03:00,96.72,96.74,96.69,96.71,715200000.0
2007-08-30 00:04:00,96.71,96.725,96.66,96.67,915199999.0
2007-08-30 00:05:00,96.67,96.69,96.66,96.68,454299996.0
2007-08-30 00:06:00,96.68,96.68,96.64,96.65,494400001.0
2007-08-30 00:07:00,96.65,96.655,96.64,96.65,87299999.0
2007-08-30 00:08:00,96.65,96.69,96.65,96.69,302899999.0
2007-08-30 00:09:00,96.675,96.7,96.675,96.69,46000000.0
2007-08-30 00:10:00,96.69,96.715,96.66,96.675,313600001.0
2007-08-30 00:11:00,96.675,96.69,96.665,96.675,75200000.0
2007-08-30 00:12:00,96.68,96.69,96.665,96.68,61800000.0
2007-08-30 00:13:00,96.675,96.695,96.675,96.69,27600000.0
2007-08-30 00:14:00,96.685,96.69,96.675,96.685,29100000.0
2007-08-30 00:15:00,96.7,96.7,96.675,96.675,37300000.0
2007-08-30 00:16:00,96.675,96.705,96.675,96.695,167200000.0
2007-08-30 00:17:00,96.695,96.7,96.675,96.675,55200000.0
2007-08-30 00:18:00,96.675,96.685,96.675,96.68,59600000.0
2007-08-30 00:19:00,96.68,96.7,96.68,96.69,63700000.0
2007-08-30 00:20:00,96.69,96.69,96.68,96.68,33000000.0
2007-08-30 00:21:00,96.68,96.68,96.66,96.675,82200000.0
2007-08-30 00:22:00,96.675,96.675,96.64,96.64,116999999.0
2007-08-30 00:23:00,96.64,96.655,96.63,96.655,221600001.0
2007-08-30 00:24:00,96.655,96.67,96.65,96.65,54600001.0
2007-08-30 00:25:00,96.65,96.655,96.63,96.64,558700001.0
2007-08-30 00:26:00,96.64,96.65,96.625,96.63,260200000.0
2007-08-30 00:27:00,96.625,96.63,96.615,96.615,90300000.0
2007-08-30 00:28:00,96.615,96.615,96.585,96.605,784299997.0
2007-08-30 00:29:00,96.605,96.615,96.59,96.595,208700000.0
2007-08-30 00:30:00,96.59,96.59,96.57,96.58,326500001.0
2007-08-30 00:31:00,96.56,96.58,96.56,96.56,440400004.0
2007-08-30 00:32:00,96.565,96.57,96.55,96.56,525600006.0
2007-08-30 00:33:00,96.56,96.575,96.55,96.56,651100002.0
2007-08-30 00:34:00,96.58,96.58,96.56,96.565,199200002.0
2007-08-30 00:35:00,96.55,96.57,96.54,96.565,865900001.0
2007-08-30 00:36:00,96.56,96.59,96.545,96.59,607700006.0
2007-08-30 00:37:00,96.59,96.635,96.59,96.625,588899997.0
2007-08-30 00:38:00,96.625,96.64,96.6,96.6,249200001.0
2007-08-30 00:39:00,96.6,96.63,96.595,96.6,510499997.0
2007-08-30 00:40:00,96.61,96.61,96.605,96.61,49700000.0
2007-08-30 00:41:00,96.61,96.63,96.6,96.61,369400000.0
2007-08-30 00:42:00,96.615,96.625,96.61,96.615,300400003.0
2007-08-30 00:43:00,96.61,96.615,96.585,96.61,572699997.0
2007-08-30 00:44:00,96.61,96.635,96.61,96.615,579899999.0
2007-08-30 00:45:00,96.62,96.63,96.61,96.63,399899999.0
2007-08-30 00:46:00,96.64,96.66,96.63,96.65,392999998.0
2007-08-30 00:47:00,96.64,96.68,96.64,96.65,122600000.0
2007-08-30 00:48:00,96.65,96.65,96.63,96.645,193299998.0
2007-08-30 00:49:00,96.645,96.645,96.625,96.625,24700000.0
2007-08-30 00:50:00,96.62,96.62,96.59,96.61,440900000.0
2007-08-30 00:51:00,96.61,96.615,96.57,96.575,777500007.0
2007-08-30 00:52:00,96.57,96.615,96.57,96.58,433099999.0
2007-08-30 00:53:00,96.58,96.61,96.555,96.58,537200000.0
2007-08-30 00:54:00,96.58,96.61,96.56,96.6,464300000.0
2007-08-30 00:55:00,96.585,96.615,96.585,96.615,511400002.0
2007-08-30 00:56:00,96.615,96.64,96.61,96.62,512700000.0
2007-08-30 00:57:00,96.62,96.62,96.58,96.595,491299993.0
2007-08-30 00:58:00,96.6,96.61,96.585,96.585,196599999.0
2007-08-30 00:59:00,96.585,96.59,96.57,96.58,647900003.0
2007-08-30 01:00:00,96.57,96.58,96.545,96.55,1480300001.0
2007-08-30 01:01:00,96.55,96.575,96.51,96.51,1575099999.0
2007-08-30 01:02:00,96.51,96.52,96.45,96.46,915100002.0
2007-08-30 01:03:00,96.46,96.49,96.45,96.47,1279700014.0
2007-08-30 01:04:00,96.47,96.515,96.46,96.51,2043000017.0
2007-08-30 01:05:00,96.51,96.54,96.5,96.515,645199988.0
2007-08-30 01:06:00,96.5,96.53,96.495,96.52,559299998.0
2007-08-30 01:07:00,96.52,96.52,96.5,96.52,635399993.0
2007-08-30 01:08:00,96.52,96.53,96.5,96.505,1394000002.0
2007-08-30 01:09:00,96.51,96.51,96.495,96.5,565600006.0
2007-08-30 01:10:00,96.51,96.52,96.48,96.49,1821800000.0
2007-08-30 01:11:00,96.47,96.48,96.43,96.43,1821800000.0
2007-08-30 01:12:00,96.43,96.46,96.42,96.455,1809200015.0
2007-08-30 01:13:00,96.45,96.46,96.435,96.46,1187500009.0
2007-08-30 01:14:00,96.46,96.48,96.45,96.46,412000004.0
2007-08-30 01:15:00,96.46,96.46,96.435,96.445,694800007.0
2007-08-30 01:16:00,96.45,96.465,96.44,96.465,331900005.0
2007-08-30 01:17:00,96.465,96.475,96.465,96.47,401300000.0
2007-08-30 01:18:00,96.47,96.47,96.445,96.46,380999998.0
2007-08-30 01:19:00,96.46,96.5,96.45,96.5,1209200002.0
2007-08-30 01:20:00,96.5,96.5,96.48,96.48,756700003.0
2007-08-30 01:21:00,96.48,96.49,96.48,96.49,514800001.0
2007-08-30 01:22:00,96.49,96.49,96.475,96.48,818299998.0
2007-08-30 01:23:00,96.48,96.485,96.46,96.46,383299997.0
2007-08-30 01:24:00,96.46,96.48,96.44,96.48,1198600019.0
2007-08-30 01:25:00,96.48,96.49,96.46,96.47,560400014.0
2007-08-30 01:26:00,96.49,96.5,96.47,96.485,1010800003.0
2007-08-30 01:27:00,96.49,96.495,96.47,96.495,500199999.0
2007-08-30 01:28:00,96.495,96.505,96.49,96.495,98700000.0
2007-08-30 01:29:00,96.495,96.51,96.475,96.48,206100000.0
2007-08-30 01:30:00,96.48,96.53,96.48,96.52,827599988.0
2007-08-30 01:31:00,96.52,96.535,96.5,96.51,860300000.0
2007-08-30 01:32:00,96.51,96.53,96.49,96.52,641000002.0
2007-08-30 01:33:00,96.52,96.53,96.505,96.52,809299997.0
2007-08-30 01:34:00,96.53,96.53,96.49,96.49,447099999.0
2007-08-30 01:35:00,96.49,96.49,96.47,96.475,370399999.0
2007-08-30 01:36:00,96.48,96.48,96.475,96.475,12800000.0
2007-08-30 01:37:00,96.475,96.5,96.475,96.5,96799999.0
2007-08-30 01:38:00,96.5,96.51,96.49,96.5,697699997.0
2007-08-30 01:39:00,96.5,96.51,96.5,96.51,458799999.0
2007-08-30 01:40:00,96.51,96.52,96.5,96.52,338900004.0
2007-08-30 01:41:00,96.515,96.52,96.5,96.51,196399999.0
2007-08-30 01:42:00,96.51,96.52,96.47,96.48,388899999.0
2007-08-30 01:43:00,96.48,96.52,96.46,96.52,622200003.0
2007-08-30 01:44:00,96.51,96.51,96.47,96.495,1269100002.0
2007-08-30 01:45:00,96.49,96.49,96.46,96.49,401200005.0
2007-08-30 01:46:00,96.49,96.51,96.48,96.51,819600001.0
2007-08-30 01:47:00,96.51,96.51,96.48,96.48,848399996.0
2007-08-30 01:48:00,96.48,96.48,96.47,96.47,644099999.0
2007-08-30 01:49:00,96.47,96.47,96.45,96.46,249099998.0
2007-08-30 01:50:00,96.46,96.47,96.42,96.43,609999999.0
2007-08-30 01:51:00,96.43,96.475,96.43,96.45,703100000.0
2007-08-30 01:52:00,96.45,96.465,96.435,96.44,886500001.0
2007-08-30 01:53:00,96.435,96.45,96.43,96.45,387100001.0
2007-08-30 01:54:00,96.45,96.47,96.425,96.47,639900006.0
2007-08-30 01:55:00,96.46,96.46,96.45,96.45,674099986.0
2007-08-30 01:56:00,96.45,96.47,96.45,96.47,775099997.0
2007-08-30 01:57:00,96.47,96.47,96.465,96.47,64500000.0
2007-08-30 01:58:00,96.47,96.47,96.44,96.46,475400000.0
2007-08-30 01:59:00,96.45,96.46,96.41,96.42,1486199991.0
2007-08-30 02:00:00,96.42,96.44,96.41,96.43,1514900001.0
2007-08-30 02:01:00,96.45,96.45,96.435,96.44,510100007.0
2007-08-30 02:02:00,96.45,96.49,96.44,96.47,545500001.0
2007-08-30 02:03:00,96.475,96.48,96.44,96.465,821700008.0
2007-08-30 02:04:00,96.465,96.48,96.45,96.46,623500006.0
2007-08-30 02:05:00,96.46,96.47,96.44,96.445,213300001.0
2007-08-30 02:06:00,96.45,96.48,96.44,96.46,1962399999.0
2007-08-30 02:07:00,96.46,96.46,96.42,96.45,1221599979.0
2007-08-30 02:08:00,96.445,96.465,96.435,96.46,784199989.0
2007-08-30 02:09:00,96.46,96.46,96.45,96.46,321499996.0
2007-08-30 02:10:00,96.46,96.46,96.46,96.46,103899998.0
2007-08-30 02:11:00,96.46,96.46,96.44,96.455,797299995.0
2007-08-30 02:12:00,96.455,96.455,96.395,96.4,1869500002.0
2007-08-30 02:13:00,96.4,96.4,96.395,96.4,419900000.0
2007-08-30 02:14:00,96.4,96.41,96.39,96.405,744900001.0
2007-08-30 02:15:00,96.405,96.405,96.385,96.385,415399998.0
2007-08-30 02:16:00,96.39,96.4,96.35,96.35,855199993.0
2007-08-30 02:17:00,96.35,96.37,96.35,96.36,1507399991.0
2007-08-30 02:18:00,96.36,96.37,96.35,96.36,1163899997.0
2007-08-30 02:19:00,96.36,96.37,96.34,96.34,1421899986.0
2007-08-30 02:20:00,96.35,96.36,96.34,96.35,1421899986.0
2007-08-30 02:21:00,96.36,96.39,96.35,96.36,1421899986.0
2007-08-30 02:22:00,96.35,96.35,96.3,96.3,1421899986.0
2007-08-30 02:23:00,96.3,96.305,96.24,96.24,1501199994.0
2007-08-30 02:24:00,96.24,96.25,96.21,96.25,1232699999.0
2007-08-30 02:25:00,96.25,96.25,96.19,96.22,950900000.0
2007-08-30 02:26:00,96.22,96.25,96.215,96.22,1523400005.0
2007-08-30 02:27:00,96.22,96.225,96.2,96.225,945600001.0
2007-08-30 02:28:00,96.23,96.29,96.215,96.26,1951099998.0
2007-08-30 02:29:00,96.26,96.27,96.2,96.25,967099996.0
2007-08-30 02:30:00,96.245,96.275,96.24,96.24,967099996.0
2007-08-30 02:31:00,96.26,96.26,96.25,96.26,623000004.0
2007-08-30 02:32:00,96.26,96.28,96.26,96.28,573100002.0
2007-08-30 02:33:00,96.28,96.29,96.26,96.27,404899998.0
2007-08-30 02:34:00,96.27,96.27,96.25,96.255,541300005.0
2007-08-30 02:35:00,96.26,96.26,96.245,96.25,332700003.0
2007-08-30 02:36:00,96.25,96.26,96.245,96.26,446900000.0
2007-08-30 02:37:00,96.26,96.27,96.245,96.25,510999999.0
2007-08-30 02:38:00,96.26,96.27,96.205,96.21,1159299995.0
2007-08-30 02:39:00,96.21,96.26,96.21,96.25,530800001.0
2007-08-30 02:40:00,96.25,96.27,96.24,96.25,748500001.0
2007-08-30 02:41:00,96.26,96.26,96.24,96.25,901399996.0
2007-08-30 02:42:00,96.26,96.275,96.245,96.27,1157400008.0
2007-08-30 02:43:00,96.27,96.29,96.26,96.29,1384199980.0
2007-08-30 02:44:00,96.3,96.32,96.28,96.32,1384199980.0
2007-08-30 02:45:00,96.32,96.32,96.275,96.275,1384199980.0
2007-08-30 02:46:00,96.275,96.285,96.25,96.26,1294200002.0
2007-08-30 02:47:00,96.26,96.28,96.24,96.275,1235800003.0
2007-08-30 02:48:00,96.28,96.29,96.265,96.285,1958799983.0
2007-08-30 02:49:00,96.285,96.3,96.26,96.27,1480800011.0
2007-08-30 02:50:00,96.27,96.28,96.25,96.27,1453100008.0
2007-08-30 02:51:00,96.27,96.27,96.245,96.25,1453100008.0
2007-08-30 02:52:00,96.245,96.29,96.24,96.29,915200013.0
2007-08-30 02:53:00,96.28,96.3,96.28,96.29,641399999.0
2007-08-30 02:54:00,96.28,96.29,96.27,96.27,641399999.0
2007-08-30 02:55:00,96.27,96.29,96.255,96.265,1525100008.0
2007-08-30 02:56:00,96.265,96.285,96.26,96.28,783400003.0
2007-08-30 02:57:00,96.28,96.29,96.27,96.29,748399997.0
2007-08-30 02:58:00,96.29,96.29,96.27,96.27,967900001.0
2007-08-30 02:59:00,96.28,96.28,96.25,96.25,1213999995.0
2007-08-30 03:00:00,96.24,96.25,96.22,96.23,1908300000.0
2007-08-30 03:01:00,96.23,96.25,96.22,96.22,956199988.0
2007-08-30 03:02:00,96.22,96.24,96.22,96.23,1200600006.0
2007-08-30 03:03:00,96.23,96.24,96.215,96.22,581999999.0
2007-08-30 03:04:00,96.21,96.24,96.21,96.22,713599992.0
2007-08-30 03:05:00,96.215,96.23,96.21,96.22,486100007.0
2007-08-30 03:06:00,96.23,96.26,96.22,96.26,833199990.0
2007-08-30 03:07:00,96.25,96.25,96.25,96.25,354000000.0
2007-08-30 03:08:00,96.25,96.27,96.24,96.27,724100003.0
2007-08-30 03:09:00,96.26,96.26,96.24,96.24,596100006.0
2007-08-30 03:10:00,96.24,96.24,96.235,96.235,361600001.0
2007-08-30 03:11:00,96.24,96.27,96.24,96.27,287499997.0
2007-08-30 03:12:00,96.255,96.28,96.25,96.275,531600002.0
2007-08-30 03:13:00,96.275,96.3,96.27,96.27,422400013.0
2007-08-30 03:14:00,96.26,96.28,96.255,96.28,1026500011.0
2007-08-30 03:15:00,96.26,96.29,96.26,96.275,909399994.0
2007-08-30 03:16:00,96.29,96.31,96.28,96.3,842399998.0
2007-08-30 03:17:00,96.3,96.3,96.285,96.29,161900000.0
2007-08-30 03:18:00,96.285,96.29,96.285,96.29,35900000.0
2007-08-30 03:19:00,96.29,96.3,96.28,96.285,239300000.0
2007-08-30 03:20:00,96.29,96.3,96.29,96.3,93600000.0
2007-08-30 03:21:00,96.3,96.3,96.27,96.285,482299993.0
2007-08-30 03:22:00,96.28,96.3,96.28,96.29,548600005.0
2007-08-30 03:23:00,96.29,96.3,96.27,96.3,601900001.0
2007-08-30 03:24:00,96.285,96.31,96.28,96.29,935900003.0
2007-08-30 03:25:00,96.29,96.33,96.29,96.32,645700003.0
2007-08-30 03:26:00,96.33,96.37,96.31,96.36,1697799986.0
2007-08-30 03:27:00,96.36,96.36,96.36,96.36,103100000.0
2007-08-30 03:28:00,96.36,96.38,96.35,96.365,873500006.0
2007-08-30 03:29:00,96.37,96.4,96.36,96.37,891099997.0
2007-08-30 03:30:00,96.37,96.39,96.35,96.355,1252200005.0
2007-08-30 03:31:00,96.36,96.37,96.35,96.37,192199998.0
2007-08-30 03:32:00,96.37,96.37,96.33,96.37,1170700008.0
2007-08-30 03:33:00,96.37,96.37,96.34,96.36,1197599998.0
2007-08-30 03:34:00,96.36,96.36,96.34,96.35,223400006.0
2007-08-30 03:35:00,96.34,96.35,96.32,96.34,476900002.0
2007-08-30 03:36:00,96.33,96.34,96.32,96.32,499500003.0
2007-08-30 03:37:00,96.32,96.32,96.32,96.32,76800000.0
2007-08-30 03:38:00,96.32,96.32,96.32,96.32,6400000.0
2007-08-30 03:39:00,96.32,96.32,96.28,96.29,308100002.0
2007-08-30 03:40:00,96.28,96.3,96.28,96.29,321199997.0
2007-08-30 03:41:00,96.29,96.32,96.29,96.32,423500001.0
2007-08-30 03:42:00,96.31,96.32,96.3,96.3,166099999.0
2007-08-30 03:43:00,96.3,96.32,96.3,96.32,169100000.0
2007-08-30 03:44:00,96.32,96.33,96.32,96.32,185700000.0
2007-08-30 03:45:00,96.325,96.34,96.325,96.34,28100000.0
2007-08-30 03:46:00,96.34,96.36,96.33,96.335,223600002.0
2007-08-30 03:47:00,96.33,96.34,96.31,96.34,1268500009.0
2007-08-30 03:48:00,96.34,96.34,96.32,96.33,314400003.0
2007-08-30 03:49:00,96.33,96.34,96.32,96.33,371300004.0
2007-08-30 03:50:00,96.325,96.33,96.325,96.33,341500004.0
2007-08-30 03:51:00,96.33,96.33,96.315,96.32,507700002.0
2007-08-30 03:52:00,96.315,96.33,96.3,96.315,629299999.0
2007-08-30 03:53:00,96.31,96.32,96.3,96.31,103399999.0
2007-08-30 03:54:00,96.3,96.33,96.3,96.33,373899999.0
2007-08-30 03:55:00,96.33,96.35,96.305,96.33,907600004.0
2007-08-30 03:56:00,96.33,96.33,96.315,96.325,369200004.0
2007-08-30 03:57:00,96.33,96.34,96.315,96.315,427900001.0
2007-08-30 03:58:00,96.32,96.34,96.29,96.33,1305600011.0
2007-08-30 03:59:00,96.34,96.34,96.32,96.335,626000004.0
2007-08-30 04:00:00,96.335,96.35,96.33,96.34,730800003.0
2007-08-30 04:01:00,96.35,96.35,96.32,96.34,506799996.0
2007-08-30 04:02:00,96.33,96.35,96.32,96.35,290400000.0
2007-08-30 04:03:00,96.35,96.36,96.34,96.34,81000000.0
2007-08-30 04:04:00,96.34,96.38,96.33,96.375,687600002.0
2007-08-30 04:05:00,96.38,96.4,96.36,96.37,980399997.0
2007-08-30 04:06:00,96.39,96.43,96.37,96.41,290999999.0
2007-08-30 04:07:00,96.41,96.41,96.39,96.39,299400000.0
2007-08-30 04:08:00,96.39,96.43,96.39,96.405,532099996.0
2007-08-30 04:09:00,96.41,96.43,96.4,96.42,132400000.0
2007-08-30 04:10:00,96.41,96.45,96.395,96.42,1165500003.0
2007-08-30 04:11:00,96.42,96.43,96.41,96.41,48800000.0
2007-08-30 04:12:00,96.42,96.44,96.41,96.43,257699999.0
2007-08-30 04:13:00,96.42,96.49,96.42,96.49,160000000.0
2007-08-30 04:14:00,96.49,96.52,96.48,96.52,378100000.0
2007-08-30 04:15:00,96.51,96.54,96.49,96.53,298600000.0
2007-08-30 04:16:00,96.53,96.53,96.49,96.49,555200001.0
2007-08-30 04:17:00,96.5,96.515,96.49,96.51,501100004.0
2007-08-30 04:18:00,96.52,96.59,96.52,96.59,243400000.0
2007-08-30 04:19:00,96.58,96.58,96.535,96.54,243400000.0
2007-08-30 04:20:00,96.53,96.57,96.53,96.56,738400009.0
2007-08-30 04:21:00,96.535,96.56,96.53,96.55,951899996.0
2007-08-30 04:22:00,96.55,96.55,96.52,96.55,410399997.0
2007-08-30 04:23:00,96.535,96.55,96.51,96.51,706700003.0
2007-08-30 04:24:00,96.52,96.54,96.52,96.52,514699999.0
2007-08-30 04:25:00,96.52,96.53,96.505,96.51,421700003.0
2007-08-30 04:26:00,96.51,96.56,96.51,96.54,755600001.0
2007-08-30 04:27:00,96.54,96.57,96.525,96.53,590099998.0
2007-08-30 04:28:00,96.53,96.53,96.51,96.51,568100000.0
2007-08-30 04:29:00,96.51,96.52,96.49,96.51,989000002.0
2007-08-30 04:30:00,96.52,96.55,96.5,96.51,487499991.0
2007-08-30 04:31:00,96.52,96.53,96.51,96.52,752499988.0
2007-08-30 04:32:00,96.515,96.52,96.485,96.51,814499984.0
2007-08-30 04:33:00,96.52,96.53,96.51,96.525,382300000.0
2007-08-30 04:34:00,96.52,96.53,96.5,96.51,486200000.0
2007-08-30 04:35:00,96.51,96.525,96.49,96.51,1115200010.0
2007-08-30 04:36:00,96.51,96.53,96.51,96.53,420500004.0
2007-08-30 04:37:00,96.53,96.54,96.52,96.53,40000000.0
2007-08-30 04:38:00,96.515,96.53,96.51,96.52,403599996.0
2007-08-30 04:39:00,96.52,96.53,96.49,96.51,626600001.0
2007-08-30 04:40:00,96.51,96.51,96.49,96.49,145500000.0
2007-08-30 04:41:00,96.49,96.5,96.485,96.49,145000000.0
2007-08-30 04:42:00,96.49,96.51,96.49,96.51,58000000.0
2007-08-30 04:43:00,96.51,96.51,96.5,96.5,20000000.0
2007-08-30 04:44:00,96.49,96.5,96.49,96.5,4000000.0
2007-08-30 04:45:00,96.444,96.464,96.43,96.43,219600000.0
2007-08-30 04:46:00,96.5,96.51,96.48,96.48,62400002.0
2007-08-30 04:47:00,96.48,96.5,96.48,96.49,102800000.0
2007-08-30 04:48:00,96.49,96.49,96.48,96.48,5600000.0
2007-08-30 04:49:00,96.49,96.49,96.47,96.47,100100000.0
2007-08-30 04:50:00,96.47,96.48,96.45,96.46,716999997.0
2007-08-30 04:51:00,96.465,96.47,96.46,96.465,513799997.0
2007-08-30 04:52:00,96.47,96.47,96.46,96.47,373899995.0
2007-08-30 04:53:00,96.47,96.49,96.47,96.48,388899999.0
2007-08-30 04:54:00,96.48,96.48,96.47,96.47,16800000.0
2007-08-30 04:55:00,96.48,96.48,96.48,96.48,8000000.0
2007-08-30 04:56:00,96.49,96.49,96.48,96.49,12000000.0
2007-08-30 04:57:00,96.48,96.48,96.46,96.47,393900005.0
2007-08-30 04:58:00,96.47,96.48,96.47,96.47,32200000.0
2007-08-30 04:59:00,96.47,96.47,96.47,96.47,113800000.0
2007-08-30 05:00:00,96.47,96.48,96.46,96.48,244300000.0
2007-08-30 05:01:00,96.48,96.49,96.48,96.49,73000000.0
2007-08-30 05:02:00,96.49,96.49,96.46,96.46,1056099994.0
2007-08-30 05:03:00,96.47,96.47,96.465,96.47,65800000.0
2007-08-30 05:04:00,96.47,96.47,96.47,96.47,5600000.0
2007-08-30 05:05:00,96.47,96.47,96.45,96.45,61900000.0
2007-08-30 05:06:00,96.45,96.45,96.445,96.445,72500000.0
2007-08-30 05:07:00,96.445,96.45,96.44,96.44,396800000.0
2007-08-30 05:08:00,96.44,96.44,96.42,96.42,484799999.0
2007-08-30 05:09:00,96.42,96.43,96.38,96.4,742900007.0
2007-08-30 05:10:00,96.41,96.41,96.4,96.41,25600000.0
2007-08-30 05:11:00,96.41,96.42,96.4,96.42,102200000.0
2007-08-30 05:12:00,96.42,96.43,96.41,96.41,506699994.0
2007-08-30 05:13:00,96.41,96.42,96.4,96.41,472400001.0
2007-08-30 05:14:00,96.4,96.42,96.4,96.42,601300000.0
2007-08-30 05:15:00,96.415,96.42,96.4,96.41,422800000.0
2007-08-30 05:16:00,96.41,96.42,96.4,96.4,248300000.0
2007-08-30 05:17:00,96.4,96.4,96.39,96.395,110000000.0
2007-08-30 05:18:00,96.395,96.42,96.39,96.42,265400001.0
2007-08-30 05:19:00,96.41,96.41,96.39,96.395,263599996.0
2007-08-30 05:20:00,96.39,96.39,96.38,96.38,638100008.0
2007-08-30 05:21:00,96.38,96.39,96.36,96.37,966800004.0
2007-08-30 05:22:00,96.37,96.375,96.37,96.37,146900000.0
2007-08-30 05:23:00,96.37,96.38,96.35,96.36,1195099995.0
2007-08-30 05:24:00,96.36,96.37,96.35,96.37,1960999994.0
2007-08-30 05:25:00,96.36,96.39,96.34,96.39,1021400006.0
2007-08-30 05:26:00,96.38,96.39,96.37,96.37,143600000.0
2007-08-30 05:27:00,96.37,96.39,96.37,96.39,34400000.0
2007-08-30 05:28:00,96.39,96.39,96.37,96.38,34400000.0
2007-08-30 05:29:00,96.39,96.41,96.38,96.4,99900002.0
2007-08-30 05:30:00,96.39,96.395,96.39,96.39,40400001.0
2007-08-30 05:31:00,96.4,96.42,96.39,96.41,72100000.0
2007-08-30 05:32:00,96.41,96.41,96.4,96.41,53600000.0
2007-08-30 05:33:00,96.405,96.42,96.405,96.41,30400000.0
2007-08-30 05:34:00,96.41,96.41,96.41,96.41,14400000.0
2007-08-30 05:35:00,96.41,96.41,96.41,96.41,12000000.0
2007-08-30 05:36:00,96.41,96.43,96.4,96.42,189100001.0
2007-08-30 05:37:00,96.42,96.42,96.4,96.4,24000000.0
2007-08-30 05:38:00,96.41,96.42,96.4,96.42,38400000.0
2007-08-30 05:39:00,96.42,96.43,96.4,96.43,55700000.0
2007-08-30 05:40:00,96.43,96.43,96.43,96.43,6400000.0
2007-08-30 05:41:00,96.42,96.42,96.41,96.41,38400000.0
2007-08-30 05:42:00,96.41,96.41,96.385,96.39,228500001.0
2007-08-30 05:43:00,96.4,96.4,96.39,96.4,24000000.0
2007-08-30 05:44:00,96.39,96.4,96.39,96.39,30400000.0
2007-08-30 05:45:00,96.39,96.4,96.38,96.4,25600000.0
2007-08-30 05:46:00,96.4,96.4,96.38,96.39,41500000.0
2007-08-30 05:47:00,96.39,96.4,96.39,96.39,20800000.0
2007-08-30 05:48:00,96.4,96.41,96.4,96.4,10400000.0
2007-08-30 05:49:00,96.4,96.41,96.4,96.4,18400000.0
2007-08-30 05:50:00,96.4,96.42,96.4,96.4,48800000.0
2007-08-30 05:51:00,96.4,96.44,96.4,96.42,76800000.0
2007-08-30 05:52:00,96.42,96.46,96.42,96.43,421400001.0
2007-08-30 05:53:00,96.44,96.45,96.41,96.41,102800000.0
2007-08-30 05:54:00,96.41,96.41,96.4,96.4,65300000.0
2007-08-30 05:55:00,96.4,96.41,96.4,96.41,121000000.0
2007-08-30 05:56:00,96.395,96.425,96.395,96.425,288799995.0
2007-08-30 05:57:00,96.42,96.43,96.395,96.41,637200002.0
2007-08-30 05:58:00,96.405,96.43,96.4,96.4,455800001.0
2007-08-30 05:59:00,96.4,96.41,96.4,96.4,406599996.0
2007-08-30 06:00:00,96.41,96.42,96.41,96.42,284799999.0
2007-08-30 06:01:00,96.41,96.43,96.41,96.415,707699995.0
2007-08-30 06:02:00,96.42,96.43,96.4,96.405,1481899998.0
2007-08-30 06:03:00,96.41,96.43,96.38,96.43,501300003.0
2007-08-30 06:04:00,96.43,96.43,96.41,96.42,47200000.0
2007-08-30 06:05:00,96.415,96.45,96.41,96.43,88800000.0
2007-08-30 06:06:00,96.44,96.44,96.41,96.41,69600000.0
2007-08-30 06:07:00,96.42,96.42,96.4,96.4,12800000.0
2007-08-30 06:08:00,96.4,96.4,96.36,96.36,531600008.0
2007-08-30 06:09:00,96.36,96.37,96.33,96.33,737199997.0
2007-08-30 06:10:00,96.33,96.38,96.32,96.37,1512899998.0
2007-08-30 06:11:00,96.37,96.4,96.36,96.4,1114300000.0
2007-08-30 06:12:00,96.405,96.42,96.4,96.42,346899998.0
2007-08-30 06:13:00,96.42,96.42,96.37,96.39,336999999.0
2007-08-30 06:14:00,96.39,96.39,96.38,96.39,104399999.0
2007-08-30 06:15:00,96.39,96.39,96.38,96.38,194500000.0
2007-08-30 06:16:00,96.38,96.4,96.37,96.39,92900000.0
2007-08-30 06:17:00,96.38,96.39,96.345,96.35,103300001.0
2007-08-30 06:18:00,96.36,96.37,96.35,96.37,79400000.0
2007-08-30 06:19:00,96.37,96.37,96.36,96.37,11200000.0
2007-08-30 06:20:00,96.37,96.37,96.35,96.35,69800000.0
2007-08-30 06:21:00,96.35,96.36,96.35,96.35,27200000.0
2007-08-30 06:22:00,96.35,96.36,96.34,96.35,117800000.0
2007-08-30 06:23:00,96.36,96.37,96.3,96.3,144300000.0
2007-08-30 06:24:00,96.3,96.32,96.295,96.295,305400000.0
2007-08-30 06:25:00,96.31,96.32,96.3,96.3,174100001.0
2007-08-30 06:26:00,96.31,96.32,96.3,96.31,44300000.0
2007-08-30 06:27:00,96.3,96.32,96.28,96.31,459000000.0
2007-08-30 06:28:00,96.295,96.31,96.29,96.29,199200000.0
2007-08-30 06:29:00,96.29,96.32,96.29,96.3,53800000.0
2007-08-30 06:30:00,96.31,96.31,96.29,96.3,118400000.0
2007-08-30 06:31:00,96.3,96.3,96.255,96.255,285999995.0
2007-08-30 06:32:00,96.25,96.27,96.235,96.27,399600001.0
2007-08-30 06:33:00,96.26,96.3,96.26,96.29,292100002.0
2007-08-30 06:34:00,96.28,96.29,96.275,96.275,70600000.0
2007-08-30 06:35:00,96.28,96.3,96.27,96.29,241900000.0
2007-08-30 06:36:00,96.285,96.31,96.285,96.31,53100000.0
2007-08-30 06:37:00,96.31,96.31,96.31,96.31,7200000.0
2007-08-30 06:38:00,96.31,96.31,96.3,96.3,36900000.0
2007-08-30 06:39:00,96.3,96.3,96.29,96.29,34400000.0
2007-08-30 06:40:00,96.3,96.3,96.27,96.29,131100000.0
2007-08-30 06:41:00,96.28,96.29,96.27,96.28,347300000.0
2007-08-30 06:42:00,96.28,96.29,96.22,96.26,706400001.0
2007-08-30 06:43:00,96.25,96.28,96.23,96.27,265700000.0
2007-08-30 06:44:00,96.27,96.28,96.25,96.27,437899995.0
2007-08-30 06:45:00,96.27,96.28,96.265,96.28,77600000.0
2007-08-30 06:46:00,96.27,96.28,96.27,96.28,31200000.0
2007-08-30 06:47:00,96.28,96.28,96.25,96.25,142100000.0
2007-08-30 06:48:00,96.26,96.27,96.26,96.27,14400000.0
2007-08-30 06:49:00,96.27,96.28,96.26,96.27,310899998.0
2007-08-30 06:50:00,96.27,96.28,96.26,96.26,539999991.0
2007-08-30 06:51:00,96.26,96.28,96.255,96.27,309800001.0
2007-08-30 06:52:00,96.27,96.27,96.225,96.225,761199999.0
2007-08-30 06:53:00,96.22,96.22,96.09,96.1,2139799999.0
2007-08-30 06:54:00,96.1,96.135,96.1,96.115,1756099992.0
2007-08-30 06:55:00,96.115,96.14,96.09,96.095,527300004.0
2007-08-30 06:56:00,96.09,96.16,96.08,96.155,1340199997.0
2007-08-30 06:57:00,96.16,96.17,96.14,96.16,1403999987.0
2007-08-30 06:58:00,96.155,96.17,96.14,96.16,1403999987.0
2007-08-30 06:59:00,96.155,96.16,96.125,96.15,1786199999.0
2007-08-30 07:00:00,96.15,96.18,96.14,96.18,983100004.0
2007-08-30 07:01:00,96.18,96.19,96.175,96.185,761499995.0
2007-08-30 07:02:00,96.18,96.19,96.13,96.13,196900001.0
2007-08-30 07:03:00,96.13,96.15,96.09,96.09,647100000.0
2007-08-30 07:04:00,96.08,96.12,96.06,96.095,1205900011.0
2007-08-30 07:05:00,96.1,96.1,96.015,96.02,947800005.0
2007-08-30 07:06:00,96.03,96.04,95.98,96.01,367400000.0
2007-08-30 07:07:00,96.0,96.04,96.0,96.01,370600001.0
2007-08-30 07:08:00,96.01,96.03,95.995,96.0,367099999.0
2007-08-30 07:09:00,96.0,96.0,95.94,95.97,576699995.0
2007-08-30 07:10:00,95.97,96.01,95.96,96.01,186800000.0
2007-08-30 07:11:00,96.0,96.02,95.98,96.02,349899999.0
2007-08-30 07:12:00,96.02,96.04,96.0,96.03,400800002.0
2007-08-30 07:13:00,96.02,96.09,96.02,96.09,400400001.0
2007-08-30 07:14:00,96.09,96.16,96.09,96.12,641500002.0
2007-08-30 07:15:00,96.12,96.14,96.12,96.12,82099999.0
2007-08-30 07:16:00,96.12,96.13,96.11,96.13,99199999.0
2007-08-30 07:17:00,96.12,96.14,96.11,96.14,235299998.0
2007-08-30 07:18:00,96.13,96.14,96.13,96.14,16000000.0
2007-08-30 07:19:00,96.15,96.2,96.15,96.18,167499999.0
2007-08-30 07:20:00,96.17,96.19,96.15,96.18,95900001.0
2007-08-30 07:21:00,96.19,96.23,96.18,96.2,218100005.0
2007-08-30 07:22:00,96.2,96.22,96.19,96.22,31700000.0
2007-08-30 07:23:00,96.22,96.22,96.19,96.19,1367999993.0
2007-08-30 07:24:00,96.19,96.2,96.16,96.17,228600000.0
2007-08-30 07:25:00,96.18,96.18,96.11,96.11,80800000.0
2007-08-30 07:26:00,96.12,96.15,96.12,96.15,136800000.0
2007-08-30 07:27:00,96.16,96.18,96.14,96.17,88100000.0
2007-08-30 07:28:00,96.18,96.18,96.12,96.12,188000000.0
2007-08-30 07:29:00,96.12,96.13,96.09,96.1,214400000.0
2007-08-30 07:30:00,96.09,96.11,96.09,96.1,60000000.0
2007-08-30 07:31:00,96.09,96.09,96.05,96.065,185200000.0
2007-08-30 07:32:00,96.07,96.1,96.05,96.05,224300001.0
2007-08-30 07:33:00,96.05,96.1,96.05,96.08,591600004.0
2007-08-30 07:34:00,96.08,96.09,96.06,96.07,156300002.0
2007-08-30 07:35:00,96.06,96.08,96.05,96.06,380200001.0
2007-08-30 07:36:00,96.07,96.07,96.02,96.02,328300000.0
2007-08-30 07:37:00,96.03,96.03,96.01,96.02,145100000.0
2007-08-30 07:38:00,96.02,96.035,96.0,96.015,637700007.0
2007-08-30 07:39:00,96.015,96.035,95.99,96.0,358400000.0
2007-08-30 07:40:00,96.0,96.01,95.98,96.0,301900000.0
2007-08-30 07:41:00,96.01,96.075,96.0,96.07,680399999.0
2007-08-30 07:42:00,96.07,96.07,96.02,96.025,701200002.0
2007-08-30 07:43:00,96.03,96.04,96.025,96.03,228600000.0
2007-08-30 07:44:00,96.04,96.07,96.035,96.07,129900000.0
2007-08-30 07:45:00,96.08,96.09,96.05,96.085,658299996.0
2007-08-30 07:46:00,96.09,96.09,96.06,96.06,180200000.0
2007-08-30 07:47:00,96.06,96.11,96.04,96.11,584800000.0
2007-08-30 07:48:00,96.1,96.1,96.065,96.075,382599999.0
2007-08-30 07:49:00,96.075,96.08,96.05,96.05,95200000.0
2007-08-30 07:50:00,96.045,96.05,96.03,96.05,235200000.0
2007-08-30 07:51:00,96.06,96.09,96.05,96.08,132300000.0
2007-08-30 07:52:00,96.075,96.105,96.065,96.07,385499996.0
2007-08-30 07:53:00,96.07,96.075,96.04,96.07,403399999.0
2007-08-30 07:54:00,96.06,96.085,96.06,96.085,274999999.0
2007-08-30 07:55:00,96.09,96.095,96.075,96.08,232500000.0
2007-08-30 07:56:00,96.07,96.1,96.07,96.085,329999997.0
2007-08-30 07:57:00,96.09,96.105,96.08,96.095,126900000.0
2007-08-30 07:58:00,96.1,96.105,96.085,96.09,74000000.0
2007-08-30 07:59:00,96.08,96.1,96.08,96.09,455499999.0
2007-08-30 08:00:00,96.09,96.09,96.08,96.09,67400000.0
2007-08-30 08:01:00,96.09,96.1,96.08,96.1,98800000.0
2007-08-30 08:02:00,96.09,96.11,96.08,96.09,398400000.0
2007-08-30 08:03:00,96.1,96.13,96.08,96.13,279799998.0
2007-08-30 08:04:00,96.14,96.2,96.135,96.2,445600002.0
2007-08-30 08:05:00,96.2,96.21,96.175,96.19,514900001.0
2007-08-30 08:06:00,96.19,96.19,96.18,96.185,106400000.0
2007-08-30 08:07:00,96.185,96.185,96.13,96.155,348700001.0
2007-08-30 08:08:00,96.145,96.15,96.12,96.135,219499999.0
2007-08-30 08:09:00,96.13,96.14,96.095,96.1,251500000.0
2007-08-30 08:10:00,96.1,96.12,96.055,96.1,918099999.0
2007-08-30 08:11:00,96.1,96.11,96.07,96.09,528199998.0
2007-08-30 08:12:00,96.085,96.095,96.075,96.085,357100000.0
2007-08-30 08:13:00,96.09,96.1,96.065,96.1,474300002.0
2007-08-30 08:14:00,96.1,96.1,96.065,96.065,433500000.0
2007-08-30 08:15:00,96.07,96.09,96.06,96.08,130500000.0
2007-08-30 08:16:00,96.08,96.09,96.055,96.07,86600000.0
2007-08-30 08:17:00,96.07,96.08,96.06,96.08,147100000.0
2007-08-30 08:18:00,96.07,96.13,96.07,96.11,933200005.0
2007-08-30 08:19:00,96.12,96.16,96.11,96.14,1190900001.0
2007-08-30 08:20:00,96.14,96.17,96.13,96.17,469299999.0
2007-08-30 08:21:00,96.17,96.19,96.16,96.17,313200000.0
2007-08-30 08:22:00,96.18,96.21,96.18,96.21,689900001.0
2007-08-30 08:23:00,96.2,96.21,96.18,96.18,309500001.0
2007-08-30 08:24:00,96.18,96.21,96.17,96.19,683099998.0
2007-08-30 08:25:00,96.19,96.23,96.18,96.23,582499999.0
2007-08-30 08:26:00,96.215,96.24,96.205,96.23,329400000.0
2007-08-30 08:27:00,96.23,96.26,96.23,96.24,216300001.0
2007-08-30 08:28:00,96.24,96.24,96.2,96.2,442500003.0
2007-08-30 08:29:00,96.2,96.22,96.135,96.14,560300000.0
2007-08-30 08:30:00,96.125,96.18,96.12,96.15,1456499992.0
2007-08-30 08:31:00,96.16,96.19,96.14,96.18,1299999986.0
2007-08-30 08:32:00,96.18,96.23,96.17,96.22,1838600000.0
2007-08-30 08:33:00,96.21,96.23,96.19,96.22,1959599997.0
2007-08-30 08:34:00,96.21,96.23,96.2,96.23,1910300000.0
2007-08-30 08:35:00,96.22,96.28,96.22,96.27,1910300000.0
2007-08-30 08:36:00,96.27,96.35,96.27,96.34,1910300000.0
2007-08-30 08:37:00,96.34,96.37,96.33,96.33,2124884618.0
2007-08-30 08:38:00,96.34,96.35,96.31,96.34,2124884618.0
2007-08-30 08:39:00,96.325,96.36,96.31,96.36,2124884618.0
2007-08-30 08:40:00,96.36,96.37,96.33,96.365,1226899999.0
2007-08-30 08:41:00,96.37,96.405,96.35,96.37,2025100008.0
2007-08-30 08:42:00,96.37,96.44,96.36,96.43,2064099986.0
2007-08-30 08:43:00,96.42,96.43,96.37,96.39,2064099986.0
2007-08-30 08:44:00,96.38,96.41,96.37,96.4,2064099986.0
2007-08-30 08:45:00,96.4,96.42,96.38,96.38,2064099986.0
2007-08-30 08:46:00,96.38,96.41,96.38,96.4,1483000000.0
2007-08-30 08:47:00,96.39,96.4,96.38,96.39,2009099998.0
2007-08-30 08:48:00,96.39,96.43,96.39,96.41,1728499996.0
2007-08-30 08:49:00,96.42,96.43,96.4,96.41,1728499996.0
2007-08-30 08:50:00,96.4,96.44,96.4,96.43,1728499996.0
2007-08-30 08:51:00,96.44,96.44,96.41,96.42,1728499996.0
2007-08-30 08:52:00,96.41,96.43,96.4,96.4,1318799994.0
2007-08-30 08:53:00,96.41,96.41,96.38,96.38,1318799994.0
2007-08-30 08:54:00,96.37,96.38,96.35,96.36,1318799994.0
2007-08-30 08:55:00,96.35,96.37,96.34,96.35,1318799994.0
2007-08-30 08:56:00,96.35,96.37,96.35,96.36,2006200010.0
2007-08-30 08:57:00,96.36,96.39,96.36,96.39,1589900000.0
2007-08-30 08:58:00,96.38,96.38,96.35,96.35,1589900000.0
2007-08-30 08:59:00,96.34,96.35,96.28,96.28,1589900000.0
2007-08-30 09:00:00,96.29,96.29,96.23,96.23,1589900000.0
2007-08-30 09:01:00,96.22,96.26,96.22,96.22,1589900000.0
2007-08-30 09:02:00,96.21,96.21,96.16,96.17,1589900000.0
2007-08-30 09:03:00,96.18,96.18,96.09,96.1,1589900000.0
2007-08-30 09:04:00,96.11,96.12,96.01,96.07,1589900000.0
2007-08-30 09:05:00,96.06,96.09,96.04,96.07,1589900000.0
2007-08-30 09:06:00,96.06,96.13,96.06,96.1,1589900000.0
2007-08-30 09:07:00,96.09,96.09,96.04,96.05,1589900000.0
2007-08-30 09:08:00,96.06,96.1,96.05,96.1,1589900000.0
2007-08-30 09:09:00,96.09,96.17,96.09,96.15,1589900000.0
2007-08-30 09:10:00,96.16,96.17,96.1,96.13,1589900000.0
2007-08-30 09:11:00,96.14,96.145,96.085,96.09,1589900000.0
2007-08-30 09:12:00,96.07,96.08,96.02,96.04,1863199997.0
2007-08-30 09:13:00,96.05,96.05,96.01,96.02,1863199997.0
2007-08-30 09:14:00,96.03,96.06,95.99,96.03,1863199997.0
2007-08-30 09:15:00,96.02,96.02,95.97,95.99,1863199997.0
2007-08-30 09:16:00,95.98,96.05,95.98,95.99,1863199997.0
2007-08-30 09:17:00,95.98,96.02,95.97,96.02,1611200018.0
2007-08-30 09:18:00,96.02,96.04,96.0,96.03,1611200018.0
2007-08-30 09:19:00,96.03,96.05,96.01,96.04,2144199982.0
2007-08-30 09:20:00,96.05,96.07,96.03,96.03,2144199982.0
2007-08-30 09:21:00,96.03,96.065,96.02,96.06,1485400017.0
2007-08-30 09:22:00,96.06,96.08,96.05,96.06,832200004.0
2007-08-30 09:23:00,96.06,96.07,96.04,96.05,920500004.0
2007-08-30 09:24:00,96.06,96.12,96.05,96.11,1323099996.0
2007-08-30 09:25:00,96.12,96.12,96.05,96.08,1386300007.0
2007-08-30 09:26:00,96.07,96.11,96.06,96.08,1118799998.0
2007-08-30 09:27:00,96.08,96.09,96.07,96.08,486200000.0
2007-08-30 09:28:00,96.08,96.15,96.08,96.15,1514599997.0
2007-08-30 09:29:00,96.14,96.17,96.13,96.17,977399996.0
2007-08-30 09:30:00,96.15,96.18,96.15,96.18,977399996.0
2007-08-30 09:31:00,96.18,96.19,96.135,96.14,977399996.0
2007-08-30 09:32:00,96.14,96.15,96.13,96.15,1226700001.0
2007-08-30 09:33:00,96.14,96.14,96.09,96.1,1226700001.0
2007-08-30 09:34:00,96.09,96.12,96.07,96.09,1226700001.0
2007-08-30 09:35:00,96.1,96.1,96.03,96.07,1226700001.0
2007-08-30 09:36:00,96.07,96.08,96.04,96.06,1226700001.0
2007-08-30 09:37:00,96.06,96.075,96.03,96.03,1331699989.0
2007-08-30 09:38:00,96.03,96.06,96.02,96.04,1405900002.0
2007-08-30 09:39:00,96.04,96.075,96.04,96.07,458199999.0
2007-08-30 09:40:00,96.07,96.09,96.06,96.09,2073999999.0
2007-08-30 09:41:00,96.07,96.09,96.05,96.09,1560900002.0
2007-08-30 09:42:00,96.1,96.11,96.09,96.1,1560900002.0
2007-08-30 09:43:00,96.09,96.1,96.06,96.06,1560900002.0
2007-08-30 09:44:00,96.07,96.11,96.06,96.1,1560900002.0
2007-08-30 09:45:00,96.08,96.1,95.97,96.0,1220400013.0
2007-08-30 09:46:00,96.01,96.02,95.99,96.02,1220400013.0
2007-08-30 09:47:00,96.02,96.02,95.93,95.93,1836500016.0
2007-08-30 09:48:00,95.95,95.99,95.92,95.95,1836500016.0
2007-08-30 09:49:00,95.94,95.98,95.93,95.98,1836500016.0
2007-08-30 09:50:00,95.98,96.01,95.965,95.99,1836500016.0
2007-08-30 09:51:00,95.99,96.01,95.97,95.99,1110399997.0
2007-08-30 09:52:00,95.99,96.0,95.945,95.95,1110399997.0
2007-08-30 09:53:00,95.95,95.98,95.945,95.98,1983399997.0
2007-08-30 09:54:00,95.97,95.995,95.955,95.98,1203200004.0
2007-08-30 09:55:00,95.97,95.97,95.94,95.94,1085400007.0
2007-08-30 09:56:00,95.95,95.95,95.91,95.94,1085400007.0
2007-08-30 09:57:00,95.95,95.95,95.92,95.94,1085400007.0
2007-08-30 09:58:00,95.95,95.97,95.95,95.96,1085400007.0
2007-08-30 09:59:00,95.96,95.995,95.96,95.995,1499500017.0
2007-08-30 10:00:00,96.0,96.02,95.98,96.01,1363800005.0
2007-08-30 10:01:00,96.0,96.01,95.99,96.0,1363800005.0
2007-08-30 10:02:00,96.01,96.02,95.97,95.97,1363800005.0
2007-08-30 10:03:00,95.98,95.98,95.93,95.96,1363800005.0
2007-08-30 10:04:00,95.97,95.99,95.95,95.95,1363800005.0
2007-08-30 10:05:00,95.96,95.98,95.96,95.97,1363800005.0
2007-08-30 10:06:00,95.96,95.96,95.93,95.96,1363800005.0
2007-08-30 10:07:00,95.95,95.98,95.95,95.96,1363800005.0
2007-08-30 10:08:00,95.95,95.96,95.86,95.87,1363800005.0
2007-08-30 10:09:00,95.86,95.89,95.82,95.84,1363800005.0
2007-08-30 10:10:00,95.82,95.84,95.79,95.83,1363800005.0
2007-08-30 10:11:00,95.85,95.88,95.84,95.86,1363800005.0
2007-08-30 10:12:00,95.87,95.9,95.87,95.89,1363800005.0
2007-08-30 10:13:00,95.88,95.9,95.88,95.9,1500917190.0
2007-08-30 10:14:00,95.89,95.92,95.89,95.91,1500917190.0
2007-08-30 10:15:00,95.9,95.945,95.895,95.91,1500917190.0
2007-08-30 10:16:00,95.91,95.91,95.86,95.87,2006500016.0
2007-08-30 10:17:00,95.89,95.93,95.88,95.915,2006500016.0
2007-08-30 10:18:00,95.915,95.94,95.87,95.87,1105000007.0
2007-08-30 10:19:00,95.88,95.945,95.88,95.93,1110700010.0
2007-08-30 10:20:00,95.92,95.96,95.92,95.955,882100007.0
2007-08-30 10:21:00,95.95,95.95,95.92,95.94,1219799996.0
2007-08-30 10:22:00,95.95,95.95,95.92,95.94,1219799996.0
2007-08-30 10:23:00,95.93,95.96,95.93,95.95,1219799996.0
2007-08-30 10:24:00,95.96,95.98,95.95,95.97,1219799996.0
2007-08-30 10:25:00,95.98,95.98,95.95,95.98,1219799996.0
2007-08-30 10:26:00,95.98,96.0,95.95,95.95,748200000.0
2007-08-30 10:27:00,95.96,95.96,95.94,95.96,748200000.0
2007-08-30 10:28:00,95.95,95.98,95.94,95.97,748200000.0
2007-08-30 10:29:00,95.96,95.98,95.95,95.96,748200000.0
2007-08-30 10:30:00,95.97,95.98,95.95,95.96,748200000.0
2007-08-30 10:31:00,95.95,95.98,95.945,95.965,748200000.0
2007-08-30 10:32:00,95.965,95.975,95.94,95.96,649700000.0
2007-08-30 10:33:00,95.96,95.96,95.94,95.95,1699399993.0
2007-08-30 10:34:00,95.95,95.965,95.95,95.96,1008400010.0
2007-08-30 10:35:00,95.96,96.05,95.96,96.04,1825899993.0
2007-08-30 10:36:00,96.04,96.05,96.03,96.05,1965700006.0
2007-08-30 10:37:00,96.05,96.08,96.03,96.08,1965700006.0
2007-08-30 10:38:00,96.09,96.09,96.04,96.05,1932800002.0
2007-08-30 10:39:00,96.04,96.06,96.04,96.05,1932800002.0
2007-08-30 10:40:00,96.06,96.06,96.01,96.03,1932800002.0
2007-08-30 10:41:00,96.02,96.03,96.0,96.0,1932800002.0
2007-08-30 10:42:00,96.0,96.0,95.98,96.0,1691899995.0
2007-08-30 10:43:00,96.0,96.01,95.97,95.99,1654000007.0
2007-08-30 10:44:00,95.99,96.0,95.98,96.0,1634900026.0
2007-08-30 10:45:00,96.0,96.01,95.99,96.01,1634900026.0
2007-08-30 10:46:00,96.01,96.02,95.995,96.02,1726300009.0
2007-08-30 10:47:00,96.01,96.03,96.01,96.03,1124299975.0
2007-08-30 10:48:00,96.03,96.03,96.005,96.01,851800010.0
2007-08-30 10:49:00,96.01,96.03,96.0,96.0,714599998.0
2007-08-30 10:50:00,96.0,96.03,96.0,96.03,967399998.0
2007-08-30 10:51:00,96.03,96.045,96.015,96.03,1870699999.0
2007-08-30 10:52:00,96.03,96.04,95.99,96.0,1301999993.0
2007-08-30 10:53:00,96.0,96.02,95.98,95.99,943699997.0
2007-08-30 10:54:00,95.99,96.0,95.97,95.995,1484300012.0
2007-08-30 10:55:00,95.99,95.995,95.965,95.98,1580200005.0
2007-08-30 10:56:00,95.985,95.99,95.94,95.955,1891299992.0
2007-08-30 10:57:00,95.96,95.96,95.94,95.955,608900001.0
2007-08-30 10:58:00,95.955,95.985,95.955,95.975,1031700008.0
2007-08-30 10:59:00,95.975,95.995,95.97,95.99,1023555015.0
2007-08-30 11:00:00,95.99,95.99,95.945,95.955,1272199993.0
2007-08-30 11:01:00,95.95,96.0,95.95,95.96,2120199985.0
2007-08-30 11:02:00,95.95,95.98,95.95,95.97,475400002.0
2007-08-30 11:03:00,95.97,95.99,95.96,95.98,475400002.0
2007-08-30 11:04:00,95.98,95.99,95.93,95.94,1869699990.0
2007-08-30 11:05:00,95.94,95.96,95.93,95.94,1662100011.0
2007-08-30 11:06:00,95.95,95.96,95.89,95.9,383600002.0
2007-08-30 11:07:00,95.89,95.93,95.89,95.93,383600002.0
2007-08-30 11:08:00,95.94,95.96,95.92,95.92,383600002.0
2007-08-30 11:09:00,95.93,95.95,95.92,95.93,383600002.0
2007-08-30 11:10:00,95.93,95.95,95.885,95.91,1912899986.0
2007-08-30 11:11:00,95.91,95.94,95.9,95.93,1997900002.0
2007-08-30 11:12:00,95.93,95.94,95.91,95.93,1140800004.0
2007-08-30 11:13:00,95.93,95.945,95.91,95.945,979399997.0
2007-08-30 11:14:00,95.94,95.945,95.9,95.93,749499998.0
2007-08-30 11:15:00,95.93,95.95,95.885,95.92,712199995.0
2007-08-30 11:16:00,95.92,95.94,95.91,95.935,1875700009.0
2007-08-30 11:17:00,95.935,95.975,95.92,95.935,1230916161.0
2007-08-30 11:18:00,95.95,95.96,95.92,95.92,923700010.0
2007-08-30 11:19:00,95.91,95.92,95.89,95.91,923700010.0
2007-08-30 11:20:00,95.91,95.93,95.91,95.92,923700010.0
2007-08-30 11:21:00,95.915,95.92,95.91,95.915,858000005.0
2007-08-30 11:22:00,95.915,95.93,95.91,95.93,1272599993.0
2007-08-30 11:23:00,95.93,95.97,95.91,95.915,1845600017.0
2007-08-30 11:24:00,95.92,95.95,95.905,95.94,1851999986.0
2007-08-30 11:25:00,95.93,95.945,95.91,95.92,1758499999.0
2007-08-30 11:26:00,95.91,95.91,95.89,95.89,1798799993.0
2007-08-30 11:27:00,95.88,95.94,95.88,95.9,1798799993.0
2007-08-30 11:28:00,95.9,95.94,95.89,95.91,1798799993.0
2007-08-30 11:29:00,95.92,95.93,95.89,95.905,2068200003.0
2007-08-30 11:30:00,95.905,95.92,95.905,95.905,505500005.0
2007-08-30 11:31:00,95.91,95.945,95.905,95.945,535800003.0
2007-08-30 11:32:00,95.945,95.945,95.91,95.92,491399996.0
2007-08-30 11:33:00,95.92,95.93,95.91,95.915,1499099986.0
2007-08-30 11:34:00,95.915,95.915,95.87,95.9,1110299997.0
2007-08-30 11:35:00,95.9,95.9,95.87,95.88,1066599997.0
2007-08-30 11:36:00,95.88,95.89,95.86,95.88,2021499999.0
2007-08-30 11:37:00,95.88,95.895,95.87,95.88,1127599999.0
2007-08-30 11:38:00,95.88,95.895,95.87,95.88,2056999995.0
2007-08-30 11:39:00,95.89,95.9,95.87,95.9,686100003.0
2007-08-30 11:40:00,95.89,95.93,95.89,95.93,686100003.0
2007-08-30 11:41:00,95.92,95.92,95.885,95.9,686100003.0
2007-08-30 11:42:00,95.9,95.94,95.895,95.915,1108399997.0
2007-08-30 11:43:00,95.89,95.89,95.86,95.87,1630100005.0
2007-08-30 11:44:00,95.86,95.89,95.845,95.89,1630100005.0
2007-08-30 11:45:00,95.88,95.88,95.84,95.84,1050100003.0
2007-08-30 11:46:00,95.85,95.87,95.82,95.84,1050100003.0
2007-08-30 11:47:00,95.84,95.855,95.81,95.83,1050100003.0
2007-08-30 11:48:00,95.82,95.85,95.82,95.85,1598500038.0
2007-08-30 11:49:00,95.845,95.85,95.83,95.84,1598500038.0
2007-08-30 11:50:00,95.85,95.85,95.78,95.78,1668900010.0
2007-08-30 11:51:00,95.78,95.82,95.775,95.775,1668900010.0
2007-08-30 11:52:00,95.8,95.81,95.79,95.8,1417799993.0
2007-08-30 11:53:00,95.81,95.85,95.79,95.85,1417799993.0
2007-08-30 11:54:00,95.86,95.86,95.77,95.78,1417799993.0
2007-08-30 11:55:00,95.76,95.76,95.69,95.69,1417799993.0
2007-08-30 11:56:00,95.7,95.7,95.58,95.59,1417799993.0
2007-08-30 11:57:00,95.61,95.69,95.59,95.68,1417799993.0
2007-08-30 11:58:00,95.7,95.7,95.66,95.67,1417799993.0
2007-08-30 11:59:00,95.68,95.71,95.65,95.66,1417799993.0
2007-08-30 12:00:00,95.65,95.7,95.63,95.65,1417799993.0
2007-08-30 12:01:00,95.64,95.72,95.64,95.69,1417799993.0
2007-08-30 12:02:00,95.7,95.71,95.68,95.69,1417799993.0
2007-08-30 12:03:00,95.685,95.725,95.685,95.71,1417799993.0
2007-08-30 12:04:00,95.72,95.74,95.7,95.74,2080199998.0
2007-08-30 12:05:00,95.74,95.75,95.68,95.69,1766199999.0
2007-08-30 12:06:00,95.7,95.7,95.68,95.69,1766199999.0
2007-08-30 12:07:00,95.68,95.7,95.68,95.7,1766199999.0
2007-08-30 12:08:00,95.71,95.71,95.7,95.71,1766199999.0
2007-08-30 12:09:00,95.7,95.72,95.7,95.72,1766199999.0
2007-08-30 12:10:00,95.73,95.74,95.69,95.72,1766199999.0
2007-08-30 12:11:00,95.73,95.75,95.7,95.7,1766199999.0
2007-08-30 12:12:00,95.71,95.71,95.61,95.63,1766199999.0
2007-08-30 12:13:00,95.62,95.64,95.61,95.61,1766199999.0
2007-08-30 12:14:00,95.6,95.64,95.6,95.62,1766199999.0
2007-08-30 12:15:00,95.63,95.64,95.58,95.62,1766199999.0
2007-08-30 12:16:00,95.625,95.655,95.61,95.615,1766199999.0
2007-08-30 12:17:00,95.62,95.65,95.62,95.63,1993599997.0
2007-08-30 12:18:00,95.63,95.645,95.6,95.625,1024600006.0
2007-08-30 12:19:00,95.625,95.66,95.61,95.66,1499199998.0
2007-08-30 12:20:00,95.66,95.69,95.635,95.68,1641099985.0
2007-08-30 12:21:00,95.68,95.7,95.67,95.67,1321500009.0
2007-08-30 12:22:00,95.67,95.7,95.645,95.685,1192299996.0
2007-08-30 12:23:00,95.7,95.725,95.67,95.705,1703300003.0
2007-08-30 12:24:00,95.7,95.765,95.695,95.72,1541599993.0
2007-08-30 12:25:00,95.71,95.74,95.71,95.71,1716299996.0
2007-08-30 12:26:00,95.73,95.755,95.71,95.755,1716299996.0
2007-08-30 12:27:00,95.75,95.76,95.71,95.725,1450099994.0
2007-08-30 12:28:00,95.72,95.77,95.715,95.76,1338937009.0
2007-08-30 12:29:00,95.76,95.775,95.71,95.72,1515000002.0
2007-08-30 12:30:00,95.725,95.73,95.695,95.725,793000005.0
2007-08-30 12:31:00,95.725,95.74,95.715,95.74,932999990.0
2007-08-30 12:32:00,95.74,95.74,95.71,95.73,686399988.0
2007-08-30 12:33:00,95.73,95.73,95.7,95.72,1966282540.0
2007-08-30 12:34:00,95.72,95.74,95.71,95.73,1966282540.0
2007-08-30 12:35:00,95.735,95.74,95.71,95.73,1679299993.0
2007-08-30 12:36:00,95.73,95.74,95.71,95.715,2118099999.0
2007-08-30 12:37:00,95.715,95.73,95.69,95.715,2146473030.0
2007-08-30 12:38:00,95.715,95.76,95.71,95.745,946200005.0
2007-08-30 12:39:00,95.745,95.81,95.745,95.81,1810100009.0
2007-08-30 12:40:00,95.81,95.81,95.77,95.78,2142000011.0
2007-08-30 12:41:00,95.77,95.78,95.735,95.75,2142000011.0
2007-08-30 12:42:00,95.75,95.77,95.73,95.745,1301100005.0
2007-08-30 12:43:00,95.745,95.77,95.745,95.75,628500003.0
2007-08-30 12:44:00,95.745,95.755,95.715,95.735,661000001.0
2007-08-30 12:45:00,95.735,95.735,95.72,95.72,193700000.0
2007-08-30 12:46:00,95.725,95.74,95.71,95.735,284400000.0
2007-08-30 12:47:00,95.74,95.775,95.73,95.765,1344299997.0
2007-08-30 12:48:00,95.765,95.805,95.765,95.79,528300002.0
2007-08-30 12:49:00,95.78,95.79,95.755,95.77,2072499996.0
2007-08-30 12:50:00,95.77,95.78,95.755,95.78,1078699991.0
2007-08-30 12:51:00,95.78,95.79,95.76,95.775,1423800008.0
2007-08-30 12:52:00,95.775,95.795,95.77,95.79,1353900000.0
2007-08-30 12:53:00,95.795,95.8,95.765,95.77,1403699997.0
2007-08-30 12:54:00,95.765,95.77,95.73,95.74,1335999994.0
2007-08-30 12:55:00,95.75,95.77,95.74,95.77,1780900010.0
2007-08-30 12:56:00,95.77,95.78,95.75,95.78,1370500020.0
2007-08-30 12:57:00,95.77,95.78,95.73,95.73,2043100011.0
2007-08-30 12:58:00,95.715,95.75,95.71,95.73,2043100011.0
2007-08-30 12:59:00,95.74,95.79,95.72,95.76,1374000005.0
2007-08-30 13:00:00,95.74,95.775,95.735,95.75,1374000005.0
2007-08-30 13:01:00,95.75,95.77,95.75,95.755,1499700004.0
2007-08-30 13:02:00,95.755,95.775,95.75,95.77,688000002.0
2007-08-30 13:03:00,95.78,95.82,95.78,95.81,904100000.0
2007-08-30 13:04:00,95.82,95.82,95.8,95.805,904100000.0
2007-08-30 13:05:00,95.805,95.81,95.795,95.81,1419200000.0
2007-08-30 13:06:00,95.81,95.83,95.8,95.8,1522900006.0
2007-08-30 13:07:00,95.8,95.82,95.8,95.81,510299998.0
2007-08-30 13:08:00,95.81,95.825,95.8,95.81,476900001.0
2007-08-30 13:09:00,95.81,95.82,95.76,95.76,1675199998.0
2007-08-30 13:10:00,95.76,95.8,95.76,95.8,1732900004.0
2007-08-30 13:11:00,95.8,95.8,95.79,95.795,1974400024.0
2007-08-30 13:12:00,95.795,95.795,95.77,95.77,933400010.0
2007-08-30 13:13:00,95.77,95.78,95.765,95.765,752199992.0
2007-08-30 13:14:00,95.765,95.77,95.76,95.76,1698899989.0
2007-08-30 13:15:00,95.76,95.78,95.755,95.765,882100002.0
2007-08-30 13:16:00,95.765,95.78,95.755,95.76,1879600024.0
2007-08-30 13:17:00,95.765,95.77,95.72,95.73,2012099990.0
2007-08-30 13:18:00,95.74,95.75,95.72,95.745,2049800008.0
2007-08-30 13:19:00,95.74,95.75,95.73,95.73,1040300001.0
2007-08-30 13:20:00,95.74,95.75,95.73,95.75,1041599996.0
2007-08-30 13:21:00,95.74,95.765,95.735,95.74,1083200011.0
2007-08-30 13:22:00,95.74,95.75,95.72,95.72,955199999.0
2007-08-30 13:23:00,95.73,95.76,95.72,95.75,1184800006.0
2007-08-30 13:24:00,95.74,95.75,95.72,95.73,1184800006.0
2007-08-30 13:25:00,95.72,95.735,95.705,95.725,1184800006.0
2007-08-30 13:26:00,95.71,95.72,95.67,95.67,1701600003.0
2007-08-30 13:27:00,95.67,95.69,95.64,95.68,1814200004.0
2007-08-30 13:28:00,95.68,95.7,95.66,95.66,1828200004.0
2007-08-30 13:29:00,95.66,95.68,95.63,95.66,1801799997.0
2007-08-30 13:30:00,95.66,95.69,95.65,95.69,379100002.0
2007-08-30 13:31:00,95.69,95.69,95.645,95.645,386512658.0
2007-08-30 13:32:00,95.645,95.69,95.645,95.69,1304200006.0
2007-08-30 13:33:00,95.69,95.7,95.69,95.695,625099996.0
2007-08-30 13:34:00,95.695,95.71,95.69,95.7,700199998.0
2007-08-30 13:35:00,95.7,95.7,95.68,95.7,675100003.0
2007-08-30 13:36:00,95.7,95.735,95.7,95.71,2063700000.0
2007-08-30 13:37:00,95.71,95.71,95.7,95.7,1767900009.0
2007-08-30 13:38:00,95.69,95.72,95.69,95.71,778600013.0
2007-08-30 13:39:00,95.705,95.73,95.7,95.73,778600013.0
2007-08-30 13:40:00,95.72,95.74,95.72,95.74,1923299999.0
2007-08-30 13:41:00,95.74,95.74,95.72,95.73,1094300004.0
2007-08-30 13:42:00,95.72,95.74,95.72,95.73,1458700013.0
2007-08-30 13:43:00,95.725,95.74,95.72,95.73,1458700013.0
2007-08-30 13:44:00,95.74,95.76,95.73,95.76,1978599996.0
2007-08-30 13:45:00,95.76,95.77,95.75,95.76,1978599996.0
2007-08-30 13:46:00,95.75,95.79,95.75,95.76,1891199981.0
2007-08-30 13:47:00,95.76,95.77,95.75,95.75,1891199981.0
2007-08-30 13:48:00,95.75,95.75,95.73,95.75,1023900000.0
2007-08-30 13:49:00,95.75,95.795,95.75,95.79,1343900013.0
2007-08-30 13:50:00,95.79,95.805,95.765,95.795,1166100003.0
2007-08-30 13:51:00,95.8,95.8,95.775,95.775,521400001.0
2007-08-30 13:52:00,95.775,95.79,95.77,95.785,546999999.0
2007-08-30 13:53:00,95.785,95.835,95.785,95.82,566100001.0
2007-08-30 13:54:00,95.82,95.83,95.81,95.83,1206999993.0
2007-08-30 13:55:00,95.83,95.84,95.805,95.825,1108200006.0
2007-08-30 13:56:00,95.82,95.91,95.82,95.9,572300003.0
2007-08-30 13:57:00,95.89,95.95,95.89,95.94,572300003.0
2007-08-30 13:58:00,95.95,95.95,95.905,95.93,572300003.0
2007-08-30 13:59:00,95.93,95.94,95.91,95.92,1770700013.0
2007-08-30 14:00:00,95.91,95.94,95.91,95.94,1770700013.0
2007-08-30 14:01:00,95.93,95.965,95.92,95.925,1770700013.0
2007-08-30 14:02:00,95.92,95.94,95.9,95.9,2067199983.0
2007-08-30 14:03:00,95.915,95.92,95.89,95.89,2067199983.0
2007-08-30 14:04:00,95.89,95.9,95.88,95.89,1504000001.0
2007-08-30 14:05:00,95.89,95.89,95.875,95.88,1504000001.0
2007-08-30 14:06:00,95.88,95.89,95.875,95.875,1744699997.0
2007-08-30 14:07:00,95.88,95.915,95.875,95.895,1392799994.0
2007-08-30 14:08:00,95.9,95.91,95.865,95.865,1694000006.0
2007-08-30 14:09:00,95.86,95.87,95.85,95.87,1001900002.0
2007-08-30 14:10:00,95.87,95.88,95.86,95.87,1053699993.0
2007-08-30 14:11:00,95.87,95.88,95.86,95.88,1053699993.0
2007-08-30 14:12:00,95.87,95.905,95.87,95.905,2083499999.0
2007-08-30 14:13:00,95.905,95.91,95.875,95.88,1027874563.0
2007-08-30 14:14:00,95.88,95.925,95.88,95.9,1433368412.0
2007-08-30 14:15:00,95.9,95.91,95.87,95.88,1837400007.0
2007-08-30 14:16:00,95.88,95.885,95.85,95.87,1837400007.0
2007-08-30 14:17:00,95.86,95.87,95.855,95.86,763200006.0
2007-08-30 14:18:00,95.85,95.87,95.85,95.86,1781000004.0
2007-08-30 14:19:00,95.86,95.885,95.85,95.885,1781000004.0
2007-08-30 14:20:00,95.885,95.915,95.87,95.91,1015800011.0
2007-08-30 14:21:00,95.91,95.91,95.875,95.88,419900003.0
2007-08-30 14:22:00,95.88,95.89,95.84,95.86,1728399983.0
2007-08-30 14:23:00,95.85,95.885,95.85,95.87,1595000013.0
2007-08-30 14:24:00,95.87,95.88,95.85,95.87,1238600002.0
2007-08-30 14:25:00,95.86,95.885,95.845,95.87,1794099993.0
2007-08-30 14:26:00,95.86,95.88,95.855,95.87,1198500001.0
2007-08-30 14:27:00,95.86,95.93,95.86,95.93,1087499997.0
2007-08-30 14:28:00,95.91,95.94,95.875,95.93,1087499997.0
2007-08-30 14:29:00,95.93,95.945,95.89,95.89,953599996.0
2007-08-30 14:30:00,95.88,95.92,95.87,95.895,1798199998.0
2007-08-30 14:31:00,95.9,95.94,95.9,95.91,1615999997.0
2007-08-30 14:32:00,95.92,95.96,95.89,95.95,1615999997.0
2007-08-30 14:33:00,95.94,95.97,95.92,95.92,1615999997.0
2007-08-30 14:34:00,95.93,95.98,95.93,95.94,1615999997.0
2007-08-30 14:35:00,95.95,95.99,95.93,95.97,1615999997.0
2007-08-30 14:36:00,95.96,95.97,95.93,95.94,1615999997.0
2007-08-30 14:37:00,95.92,95.93,95.91,95.93,2020000003.0
2007-08-30 14:38:00,95.92,95.93,95.91,95.92,2020000003.0
2007-08-30 14:39:00,95.92,95.93,95.89,95.9,2020000003.0
2007-08-30 14:40:00,95.89,95.92,95.88,95.89,912400007.0
2007-08-30 14:41:00,95.88,95.9,95.87,95.88,912400007.0
2007-08-30 14:42:00,95.88,95.905,95.88,95.89,912400007.0
2007-08-30 14:43:00,95.9,95.93,95.895,95.91,1547400000.0
2007-08-30 14:44:00,95.9,95.93,95.895,95.91,1909999989.0
2007-08-30 14:45:00,95.9,95.92,95.9,95.91,1704479111.0
2007-08-30 14:46:00,95.92,95.94,95.92,95.93,1704479111.0
2007-08-30 14:47:00,95.93,95.97,95.92,95.96,1704479111.0
2007-08-30 14:48:00,95.955,95.965,95.905,95.955,1594500017.0
2007-08-30 14:49:00,95.96,96.06,95.94,96.05,1619495114.0
2007-08-30 14:50:00,96.06,96.06,96.03,96.03,1619495114.0
2007-08-30 14:51:00,96.03,96.11,96.03,96.09,1619495114.0
2007-08-30 14:52:00,96.09,96.155,96.085,96.155,1651300012.0
2007-08-30 14:53:00,96.155,96.155,96.1,96.105,486599999.0
2007-08-30 14:54:00,96.105,96.12,96.105,96.11,852100003.0
2007-08-30 14:55:00,96.11,96.12,96.1,96.12,2037099999.0
2007-08-30 14:56:00,96.12,96.12,96.09,96.095,1528599998.0
2007-08-30 14:57:00,96.09,96.1,96.08,96.08,1984000014.0
2007-08-30 14:58:00,96.08,96.08,96.05,96.055,1573300019.0
2007-08-30 14:59:00,96.05,96.075,96.04,96.07,1383400004.0
2007-08-30 15:00:00,96.065,96.09,96.04,96.085,1929399998.0
2007-08-30 15:01:00,96.085,96.09,96.07,96.075,1094300003.0
2007-08-30 15:02:00,96.075,96.08,96.04,96.045,2033000003.0
2007-08-30 15:03:00,96.04,96.06,96.04,96.05,1188699995.0
2007-08-30 15:04:00,96.05,96.07,96.05,96.07,893599993.0
2007-08-30 15:05:00,96.07,96.07,96.05,96.06,1708599989.0
2007-08-30 15:06:00,96.065,96.07,96.03,96.04,539800001.0
2007-08-30 15:07:00,96.04,96.04,95.99,96.0,603399997.0
2007-08-30 15:08:00,96.0,96.03,95.99,96.01,1070099997.0
2007-08-30 15:09:00,96.02,96.03,96.01,96.03,642300002.0
2007-08-30 15:10:00,96.03,96.04,95.99,96.0,1346099996.0
2007-08-30 15:11:00,96.0,96.01,95.95,95.97,1589400023.0
2007-08-30 15:12:00,95.97,95.98,95.95,95.97,1626700015.0
2007-08-30 15:13:00,95.965,95.98,95.95,95.95,1189800007.0
2007-08-30 15:14:00,95.955,95.955,95.93,95.935,1211200016.0
2007-08-30 15:15:00,95.935,95.97,95.93,95.94,1324800011.0
2007-08-30 15:16:00,95.94,95.965,95.91,95.94,1397499998.0
2007-08-30 15:17:00,95.94,95.94,95.89,95.92,1796500009.0
2007-08-30 15:18:00,95.92,95.94,95.905,95.93,1273799999.0
2007-08-30 15:19:00,95.92,95.955,95.92,95.94,825599999.0
2007-08-30 15:20:00,95.94,95.99,95.93,95.97,899900020.0
2007-08-30 15:21:00,95.97,96.01,95.97,96.01,1680199996.0
2007-08-30 15:22:00,95.99,96.0,95.98,95.98,2029700041.0
2007-08-30 15:23:00,95.97,95.98,95.94,95.94,2029700041.0
2007-08-30 15:24:00,95.93,95.98,95.93,95.96,2029700041.0
2007-08-30 15:25:00,95.96,95.97,95.93,95.95,2029700041.0
2007-08-30 15:26:00,95.95,95.96,95.93,95.94,1371299991.0
2007-08-30 15:27:00,95.94,95.95,95.89,95.9,851500005.0
2007-08-30 15:28:00,95.91,95.92,95.9,95.9,572000000.0
2007-08-30 15:29:00,95.9,95.905,95.88,95.905,572000000.0
2007-08-30 15:30:00,95.905,95.905,95.855,95.9,1316499995.0
2007-08-30 15:31:00,95.9,95.9,95.84,95.86,771499993.0
2007-08-30 15:32:00,95.86,95.86,95.82,95.82,771499993.0
2007-08-30 15:33:00,95.82,95.89,95.82,95.86,954999995.0
2007-08-30 15:34:00,95.86,95.89,95.84,95.89,1585199990.0
2007-08-30 15:35:00,95.89,95.9,95.86,95.9,1867499996.0
2007-08-30 15:36:00,95.9,95.905,95.85,95.85,1508299994.0
2007-08-30 15:37:00,95.845,95.86,95.83,95.84,1302900010.0
2007-08-30 15:38:00,95.84,95.91,95.82,95.9,852500002.0
2007-08-30 15:39:00,95.9,95.99,95.9,95.98,1249400003.0
2007-08-30 15:40:00,95.98,95.98,95.9,95.95,1571199992.0
2007-08-30 15:41:00,95.97,95.99,95.95,95.97,2081299996.0
2007-08-30 15:42:00,95.97,95.97,95.89,95.92,1771299994.0
2007-08-30 15:43:00,95.92,95.92,95.885,95.895,850569793.0
2007-08-30 15:44:00,95.89,95.92,95.88,95.91,806447005.0
2007-08-30 15:45:00,95.92,95.95,95.89,95.92,1816299998.0
2007-08-30 15:46:00,95.93,95.95,95.91,95.93,1816299998.0
2007-08-30 15:47:00,95.93,95.98,95.91,95.975,1816299998.0
2007-08-30 15:48:00,95.975,95.99,95.97,95.98,766699998.0
2007-08-30 15:49:00,95.98,95.98,95.94,95.95,1823899994.0
2007-08-30 15:50:00,95.95,95.99,95.95,95.98,1774099993.0
2007-08-30 15:51:00,95.97,95.98,95.92,95.96,1774099993.0
2007-08-30 15:52:00,95.955,96.02,95.95,96.01,1774099993.0
2007-08-30 15:53:00,96.01,96.05,96.0,96.01,1821399990.0
2007-08-30 15:54:00,96.01,96.01,95.96,95.98,1345799993.0
2007-08-30 15:55:00,95.98,96.03,95.97,95.99,1402700004.0
2007-08-30 15:56:00,95.99,96.0,95.95,95.96,1059500002.0
2007-08-30 15:57:00,95.96,96.005,95.94,95.975,1584299999.0
2007-08-30 15:58:00,95.975,96.01,95.95,95.96,1140100005.0
2007-08-30 15:59:00,95.96,95.99,95.95,95.98,2038600013.0
2007-08-30 16:00:00,95.98,96.0,95.96,95.97,2038600013.0
2007-08-30 16:01:00,95.98,95.98,95.96,95.97,1542200001.0
2007-08-30 16:02:00,95.95,95.96,95.91,95.91,1542200001.0
2007-08-30 16:03:00,95.9,95.93,95.89,95.92,1542200001.0
2007-08-30 16:04:00,95.91,95.93,95.9,95.91,1542200001.0
2007-08-30 16:05:00,95.92,96.0,95.91,96.0,1542200001.0
2007-08-30 16:06:00,95.99,96.01,95.97,96.0,1542200001.0
2007-08-30 16:07:00,96.02,96.02,95.96,95.975,1542200001.0
2007-08-30 16:08:00,95.975,96.045,95.975,96.04,2008200012.0
2007-08-30 16:09:00,96.025,96.03,95.995,96.02,2111100005.0
2007-08-30 16:10:00,96.02,96.04,96.01,96.02,900100002.0
2007-08-30 16:11:00,96.015,96.015,95.96,95.99,900100002.0
2007-08-30 16:12:00,95.99,96.0,95.94,95.955,2041599997.0
2007-08-30 16:13:00,95.96,95.98,95.93,95.93,1944599989.0
2007-08-30 16:14:00,95.93,95.965,95.93,95.965,820799996.0
2007-08-30 16:15:00,95.965,95.985,95.93,95.975,961200002.0
2007-08-30 16:16:00,95.98,96.0,95.96,95.97,1091600001.0
2007-08-30 16:17:00,95.965,95.965,95.91,95.92,1123200005.0
2007-08-30 16:18:00,95.92,95.96,95.91,95.955,1554600002.0
2007-08-30 16:19:00,95.94,95.975,95.92,95.97,2085400003.0
2007-08-30 16:20:00,95.955,96.01,95.94,96.0,1884199989.0
2007-08-30 16:21:00,96.005,96.015,95.99,95.99,1834700006.0
2007-08-30 16:22:00,95.99,96.02,95.95,96.0,1968500009.0
2007-08-30 16:23:00,95.99,96.0,95.96,95.96,1968500009.0
2007-08-30 16:24:00,95.96,96.0,95.95,95.98,1968500009.0
2007-08-30 16:25:00,95.98,96.03,95.98,96.02,1752900027.0
2007-08-30 16:26:00,96.02,96.05,96.0,96.05,1436999998.0
2007-08-30 16:27:00,96.04,96.08,96.01,96.03,1436999998.0
2007-08-30 16:28:00,96.02,96.07,96.02,96.05,1436999998.0
2007-08-30 16:29:00,96.04,96.07,96.04,96.05,1436999998.0
2007-08-30 16:30:00,96.05,96.08,96.05,96.05,1436999998.0
2007-08-30 16:31:00,96.05,96.17,96.05,96.15,1758600015.0
2007-08-30 16:32:00,96.14,96.15,96.1,96.1,1758600015.0
2007-08-30 16:33:00,96.09,96.12,96.09,96.12,1758600015.0
2007-08-30 16:34:00,96.11,96.11,96.07,96.09,1758600015.0
2007-08-30 16:35:00,96.11,96.12,96.09,96.09,1758600015.0
2007-08-30 16:36:00,96.1,96.12,96.08,96.09,1758600015.0
2007-08-30 16:37:00,96.08,96.11,96.08,96.1,1758600015.0
2007-08-30 16:38:00,96.09,96.13,96.08,96.09,1758600015.0
2007-08-30 16:39:00,96.09,96.09,96.06,96.07,964900002.0
2007-08-30 16:40:00,96.07,96.07,96.02,96.04,2105300011.0
2007-08-30 16:41:00,96.05,96.05,96.03,96.05,2105300011.0
2007-08-30 16:42:00,96.04,96.09,96.04,96.07,2105300011.0
2007-08-30 16:43:00,96.06,96.065,96.03,96.04,2105300011.0
2007-08-30 16:44:00,96.05,96.07,96.04,96.06,1704799995.0
2007-08-30 16:45:00,96.07,96.08,96.05,96.05,1704799995.0
2007-08-30 16:46:00,96.055,96.065,96.04,96.055,1704799995.0
2007-08-30 16:47:00,96.05,96.07,96.04,96.06,1621000000.0
2007-08-30 16:48:00,96.05,96.09,96.05,96.08,1621000000.0
2007-08-30 16:49:00,96.09,96.1,96.07,96.09,1621000000.0
2007-08-30 16:50:00,96.08,96.14,96.07,96.13,1621000000.0
2007-08-30 16:51:00,96.13,96.16,96.1,96.14,1295300008.0
2007-08-30 16:52:00,96.13,96.2,96.12,96.18,1295300008.0
2007-08-30 16:53:00,96.19,96.2,96.16,96.16,1295300008.0
2007-08-30 16:54:00,96.17,96.175,96.15,96.16,1295300008.0
2007-08-30 16:55:00,96.16,96.17,96.13,96.13,1273262021.0
2007-08-30 16:56:00,96.12,96.16,96.12,96.15,1273262021.0
2007-08-30 16:57:00,96.16,96.16,96.13,96.16,1273262021.0
2007-08-30 16:58:00,96.17,96.18,96.15,96.15,1273262021.0
2007-08-30 16:59:00,96.16,96.16,96.13,96.15,1831899993.0
2007-08-30 17:00:00,96.16,96.19,96.13,96.18,1831899993.0
2007-08-30 17:01:00,96.18,96.21,96.16,96.19,1425800007.0
2007-08-30 17:02:00,96.19,96.19,96.155,96.16,1425800007.0
2007-08-30 17:03:00,96.16,96.25,96.16,96.23,1503699997.0
2007-08-30 17:04:00,96.23,96.24,96.215,96.23,1604200000.0
2007-08-30 17:05:00,96.225,96.245,96.195,96.245,1362299994.0
2007-08-30 17:06:00,96.23,96.245,96.21,96.21,579499999.0
2007-08-30 17:07:00,96.21,96.295,96.205,96.285,1373100001.0
2007-08-30 17:08:00,96.3,96.32,96.28,96.28,1749599992.0
2007-08-30 17:09:00,96.29,96.29,96.27,96.27,1749599992.0
2007-08-30 17:10:00,96.28,96.305,96.275,96.29,1749599992.0
2007-08-30 17:11:00,96.3,96.34,96.29,96.32,1926699999.0
2007-08-30 17:12:00,96.31,96.37,96.31,96.36,1926699999.0
2007-08-30 17:13:00,96.36,96.39,96.345,96.385,1926699999.0
2007-08-30 17:14:00,96.38,96.4,96.31,96.32,1813500006.0
2007-08-30 17:15:00,96.32,96.35,96.3,96.32,1813500006.0
2007-08-30 17:16:00,96.3,96.31,96.25,96.27,2071099996.0
2007-08-30 17:17:00,96.26,96.3,96.26,96.3,2071099996.0
2007-08-30 17:18:00,96.3,96.35,96.29,96.35,2071099996.0
2007-08-30 17:19:00,96.33,96.37,96.3,96.34,1961199999.0
2007-08-30 17:20:00,96.34,96.4,96.32,96.4,1961199999.0
2007-08-30 17:21:00,96.38,96.4,96.36,96.37,1828567842.0
2007-08-30 17:22:00,96.38,96.39,96.36,96.36,1828567842.0
2007-08-30 17:23:00,96.37,96.38,96.36,96.37,1105299988.0
2007-08-30 17:24:00,96.38,96.38,96.325,96.33,1105299988.0
2007-08-30 17:25:00,96.34,96.34,96.3,96.32,1242400000.0
2007-08-30 17:26:00,96.3,96.31,96.26,96.28,1242400000.0
2007-08-30 17:27:00,96.275,96.33,96.27,96.32,1242400000.0
2007-08-30 17:28:00,96.32,96.33,96.3,96.3,1965800001.0
2007-08-30 17:29:00,96.31,96.31,96.28,96.29,1107900000.0
2007-08-30 17:30:00,96.295,96.355,96.29,96.32,1107900000.0
2007-08-30 17:31:00,96.31,96.315,96.27,96.29,1729499993.0
2007-08-30 17:32:00,96.3,96.31,96.28,96.31,1181599997.0
2007-08-30 17:33:00,96.31,96.345,96.3,96.32,1509399997.0
2007-08-30 17:34:00,96.325,96.36,96.32,96.35,1147162706.0
2007-08-30 17:35:00,96.35,96.37,96.34,96.35,562400002.0
2007-08-30 17:36:00,96.35,96.355,96.34,96.35,62500000.0
2007-08-30 17:37:00,96.355,96.385,96.34,96.38,879500000.0
2007-08-30 17:38:00,96.385,96.42,96.385,96.4,544000000.0
2007-08-30 17:39:00,96.4,96.43,96.385,96.39,1590900001.0
2007-08-30 17:40:00,96.4,96.41,96.38,96.4,1325300007.0
2007-08-30 17:41:00,96.39,96.4,96.38,96.385,1280800001.0
2007-08-30 17:42:00,96.385,96.39,96.375,96.385,890499996.0
2007-08-30 17:43:00,96.39,96.425,96.385,96.395,1056200002.0
2007-08-30 17:44:00,96.395,96.43,96.39,96.4,2143700021.0
2007-08-30 17:45:00,96.4,96.4,96.36,96.38,1451262355.0
2007-08-30 17:46:00,96.38,96.395,96.345,96.35,1451262355.0
2007-08-30 17:47:00,96.35,96.355,96.31,96.345,1208299994.0
2007-08-30 17:48:00,96.345,96.36,96.33,96.335,1487400004.0
2007-08-30 17:49:00,96.34,96.35,96.32,96.34,703199997.0
2007-08-30 17:50:00,96.34,96.36,96.32,96.32,1541799996.0
2007-08-30 17:51:00,96.34,96.34,96.31,96.32,391099998.0
2007-08-30 17:52:00,96.32,96.32,96.27,96.29,1037199996.0
2007-08-30 17:53:00,96.29,96.29,96.255,96.255,737700007.0
2007-08-30 17:54:00,96.25,96.27,96.18,96.185,1801800004.0
2007-08-30 17:55:00,96.2,96.24,96.18,96.22,931299996.0
2007-08-30 17:56:00,96.205,96.21,96.19,96.2,931299996.0
2007-08-30 17:57:00,96.2,96.24,96.2,96.22,1150899984.0
2007-08-30 17:58:00,96.22,96.23,96.205,96.22,333600000.0
2007-08-30 17:59:00,96.22,96.24,96.22,96.23,987500002.0
2007-08-30 18:00:00,96.23,96.235,96.185,96.185,1799500012.0
2007-08-30 18:01:00,96.19,96.2,96.165,96.19,1513599989.0
2007-08-30 18:02:00,96.18,96.185,96.16,96.17,2078399994.0
2007-08-30 18:03:00,96.17,96.17,96.11,96.135,2095800009.0
2007-08-30 18:04:00,96.135,96.16,96.135,96.15,875499997.0
2007-08-30 18:05:00,96.15,96.15,96.11,96.12,1223199996.0
2007-08-30 18:06:00,96.115,96.135,96.09,96.105,1390299989.0
2007-08-30 18:07:00,96.1,96.185,96.1,96.16,1023499990.0
2007-08-30 18:08:00,96.155,96.2,96.15,96.18,1349999996.0
2007-08-30 18:09:00,96.18,96.185,96.16,96.175,1398900002.0
2007-08-30 18:10:00,96.175,96.175,96.15,96.175,942200001.0
2007-08-30 18:11:00,96.175,96.185,96.17,96.175,403499999.0
2007-08-30 18:12:00,96.175,96.2,96.155,96.2,1318100015.0
2007-08-30 18:13:00,96.2,96.22,96.19,96.21,692399999.0
2007-08-30 18:14:00,96.21,96.225,96.2,96.215,517200000.0
2007-08-30 18:15:00,96.21,96.22,96.18,96.2,981999998.0
2007-08-30 18:16:00,96.2,96.215,96.19,96.215,981999998.0
2007-08-30 18:17:00,96.215,96.22,96.19,96.2,800299989.0
2007-08-30 18:18:00,96.2,96.2,96.2,96.2,222399998.0
2007-08-30 18:19:00,96.2,96.2,96.1,96.105,1772200000.0
2007-08-30 18:20:00,96.1,96.11,95.98,95.98,1859100762.0
2007-08-30 18:21:00,96.0,96.14,96.0,96.13,1859100762.0
2007-08-30 18:22:00,96.12,96.23,96.12,96.22,1859100762.0
2007-08-30 18:23:00,96.24,96.25,96.17,96.18,1859100762.0
2007-08-30 18:24:00,96.165,96.19,96.14,96.17,1859100762.0
2007-08-30 18:25:00,96.17,96.195,96.13,96.145,1592000008.0
2007-08-30 18:26:00,96.14,96.21,96.13,96.185,1652999996.0
2007-08-30 18:27:00,96.185,96.215,96.155,96.215,1356099996.0
2007-08-30 18:28:00,96.22,96.235,96.2,96.22,1330800003.0
2007-08-30 18:29:00,96.22,96.24,96.215,96.24,936599998.0
2007-08-30 18:30:00,96.23,96.25,96.21,96.24,1578999999.0
2007-08-30 18:31:00,96.24,96.25,96.23,96.24,939299996.0
2007-08-30 18:32:00,96.24,96.255,96.23,96.245,396600002.0
2007-08-30 18:33:00,96.25,96.285,96.225,96.235,725499999.0
2007-08-30 18:34:00,96.23,96.3,96.22,96.25,1338499994.0
2007-08-30 18:35:00,96.25,96.28,96.24,96.28,499400001.0
2007-08-30 18:36:00,96.28,96.3,96.26,96.27,1660300005.0
2007-08-30 18:37:00,96.27,96.27,96.235,96.235,1348000011.0
2007-08-30 18:38:00,96.235,96.295,96.23,96.295,369500000.0
2007-08-30 18:39:00,96.295,96.295,96.27,96.27,1482899995.0
2007-08-30 18:40:00,96.27,96.275,96.24,96.265,938499994.0
2007-08-30 18:41:00,96.27,96.3,96.26,96.29,228900000.0
2007-08-30 18:42:00,96.29,96.32,96.27,96.32,571763046.0
2007-08-30 18:43:00,96.32,96.345,96.32,96.325,1478899996.0
2007-08-30 18:44:00,96.325,96.37,96.31,96.36,778900001.0
2007-08-30 18:45:00,96.36,96.405,96.34,96.36,2084800005.0
2007-08-30 18:46:00,96.355,96.365,96.34,96.365,1540400008.0
2007-08-30 18:47:00,96.36,96.365,96.34,96.35,972399993.0
2007-08-30 18:48:00,96.34,96.35,96.335,96.34,777200005.0
2007-08-30 18:49:00,96.34,96.35,96.335,96.35,465431798.0
2007-08-30 18:50:00,96.35,96.35,96.325,96.33,757200007.0
2007-08-30 18:51:00,96.33,96.37,96.325,96.36,804200001.0
2007-08-30 18:52:00,96.36,96.375,96.345,96.355,860300005.0
2007-08-30 18:53:00,96.355,96.365,96.34,96.35,1427600001.0
2007-08-30 18:54:00,96.35,96.38,96.35,96.38,1414100003.0
2007-08-30 18:55:00,96.38,96.43,96.38,96.415,1252799990.0
2007-08-30 18:56:00,96.415,96.43,96.415,96.425,607399997.0
2007-08-30 18:57:00,96.435,96.445,96.42,96.425,578799997.0
2007-08-30 18:58:00,96.425,96.435,96.42,96.425,360399999.0
2007-08-30 18:59:00,96.425,96.435,96.415,96.42,630900000.0
2007-08-30 19:00:00,96.42,96.43,96.395,96.395,852899994.0
2007-08-30 19:01:00,96.4,96.44,96.395,96.44,1005999989.0
2007-08-30 19:02:00,96.44,96.45,96.42,96.42,1582199989.0
2007-08-30 19:03:00,96.415,96.44,96.4,96.42,761000002.0
2007-08-30 19:04:00,96.42,96.46,96.415,96.455,1228600003.0
2007-08-30 19:05:00,96.455,96.48,96.45,96.455,664700001.0
2007-08-30 19:06:00,96.46,96.495,96.45,96.47,1890699977.0
2007-08-30 19:07:00,96.47,96.495,96.47,96.47,927999993.0
2007-08-30 19:08:00,96.47,96.47,96.455,96.455,318300002.0
2007-08-30 19:09:00,96.455,96.455,96.44,96.45,942500011.0
2007-08-30 19:10:00,96.45,96.455,96.42,96.42,412600001.0
2007-08-30 19:11:00,96.425,96.425,96.415,96.415,312199998.0
2007-08-30 19:12:00,96.415,96.415,96.36,96.365,1295599996.0
2007-08-30 19:13:00,96.37,96.39,96.37,96.37,557300000.0
2007-08-30 19:14:00,96.37,96.37,96.35,96.355,1162200005.0
2007-08-30 19:15:00,96.36,96.41,96.35,96.41,1227477663.0
2007-08-30 19:16:00,96.41,96.45,96.41,96.435,507799999.0
2007-08-30 19:17:00,96.435,96.435,96.39,96.395,396200006.0
2007-08-30 19:18:00,96.395,96.525,96.395,96.495,449299999.0
2007-08-30 19:19:00,96.495,96.525,96.495,96.495,351099999.0
2007-08-30 19:20:00,96.495,96.51,96.47,96.47,140000000.0
2007-08-30 19:21:00,96.455,96.47,96.42,96.425,439399999.0
2007-08-30 19:22:00,96.425,96.44,96.41,96.415,933599991.0
2007-08-30 19:23:00,96.415,96.43,96.4,96.4,600499998.0
2007-08-30 19:24:00,96.42,96.42,96.38,96.39,354399999.0
2007-08-30 19:25:00,96.39,96.39,96.34,96.34,1137299996.0
2007-08-30 19:26:00,96.335,96.37,96.33,96.34,1272498821.0
2007-08-30 19:27:00,96.34,96.365,96.34,96.36,486200001.0
2007-08-30 19:28:00,96.365,96.375,96.34,96.375,1766700011.0
2007-08-30 19:29:00,96.38,96.385,96.35,96.37,2042399994.0
2007-08-30 19:30:00,96.36,96.38,96.35,96.355,883500001.0
2007-08-30 19:31:00,96.36,96.38,96.355,96.36,674800006.0
2007-08-30 19:32:00,96.37,96.37,96.34,96.35,1353799998.0
2007-08-30 19:33:00,96.355,96.365,96.34,96.365,1440199984.0
2007-08-30 19:34:00,96.365,96.37,96.35,96.36,285200000.0
2007-08-30 19:35:00,96.37,96.39,96.37,96.38,116200000.0
2007-08-30 19:36:00,96.38,96.39,96.38,96.385,158900000.0
2007-08-30 19:37:00,96.385,96.395,96.375,96.375,155200000.0
2007-08-30 19:38:00,96.38,96.39,96.355,96.355,190600000.0
2007-08-30 19:39:00,96.36,96.365,96.355,96.365,157700000.0
2007-08-30 19:40:00,96.365,96.375,96.355,96.36,198521861.0
2007-08-30 19:41:00,96.36,96.36,96.345,96.345,44000000.0
2007-08-30 19:42:00,96.345,96.35,96.335,96.34,95300000.0
2007-08-30 19:43:00,96.34,96.34,96.32,96.335,310800001.0
2007-08-30 19:44:00,96.335,96.36,96.33,96.34,446999997.0
2007-08-30 19:45:00,96.35,96.35,96.325,96.33,161300000.0
2007-08-30 19:46:00,96.33,96.335,96.31,96.335,128900000.0
2007-08-30 19:47:00,96.33,96.35,96.325,96.33,292700000.0
2007-08-30 19:48:00,96.34,96.34,96.3,96.32,735599996.0
2007-08-30 19:49:00,96.32,96.32,96.3,96.31,295371587.0
2007-08-30 19:50:00,96.31,96.32,96.29,96.3,765599992.0
2007-08-30 19:51:00,96.29,96.33,96.28,96.33,893100005.0
2007-08-30 19:52:00,96.33,96.39,96.33,96.37,579200000.0
2007-08-30 19:53:00,96.37,96.38,96.355,96.355,518800005.0
2007-08-30 19:54:00,96.355,96.36,96.345,96.36,136800000.0
2007-08-30 19:55:00,96.36,96.36,96.35,96.35,160000000.0
2007-08-30 19:56:00,96.35,96.375,96.35,96.36,776100000.0
2007-08-30 19:57:00,96.36,96.365,96.36,96.36,222400000.0
2007-08-30 19:58:00,96.36,96.4,96.36,96.39,436800000.0
2007-08-30 19:59:00,96.39,96.44,96.39,96.41,484999999.0
2007-08-30 20:00:00,96.41,96.43,96.41,96.43,57600000.0
2007-08-30 20:01:00,96.43,96.43,96.405,96.41,198999999.0
2007-08-30 20:02:00,96.41,96.43,96.4,96.41,293400001.0
2007-08-30 20:03:00,96.42,96.43,96.41,96.43,193200000.0
2007-08-30 20:04:00,96.425,96.43,96.405,96.42,525200000.0
2007-08-30 20:05:00,96.415,96.415,96.395,96.395,290800000.0
2007-08-30 20:06:00,96.4,96.4,96.38,96.38,719100000.0
2007-08-30 20:07:00,96.38,96.38,96.36,96.37,1286499989.0
2007-08-30 20:08:00,96.37,96.37,96.345,96.345,327200000.0
2007-08-30 20:09:00,96.345,96.35,96.3,96.31,712699999.0
2007-08-30 20:10:00,96.31,96.35,96.3,96.34,321000000.0
2007-08-30 20:11:00,96.34,96.37,96.335,96.37,201600000.0
2007-08-30 20:12:00,96.36,96.37,96.36,96.365,230999999.0
2007-08-30 20:13:00,96.365,96.365,96.36,96.36,32800000.0
2007-08-30 20:14:00,96.36,96.36,96.33,96.33,200400000.0
2007-08-30 20:15:00,96.33,96.33,96.3,96.3,155200000.0
2007-08-30 20:16:00,96.31,96.34,96.29,96.29,245300000.0
2007-08-30 20:17:00,96.29,96.295,96.28,96.29,599600000.0
2007-08-30 20:18:00,96.29,96.29,96.28,96.29,296500001.0
2007-08-30 20:19:00,96.29,96.29,96.26,96.27,810699995.0
2007-08-30 20:20:00,96.26,96.275,96.24,96.245,1177600001.0
2007-08-30 20:21:00,96.25,96.27,96.245,96.25,662599997.0
2007-08-30 20:22:00,96.25,96.3,96.25,96.29,1436799977.0
2007-08-30 20:23:00,96.29,96.3,96.285,96.3,341200001.0
2007-08-30 20:24:00,96.3,96.3,96.27,96.3,994800002.0
2007-08-30 20:25:00,96.3,96.31,96.3,96.31,822600008.0
2007-08-30 20:26:00,96.31,96.325,96.29,96.32,580799999.0
2007-08-30 20:27:00,96.32,96.32,96.32,96.32,111200000.0
2007-08-30 20:28:00,96.32,96.32,96.295,96.3,593500000.0
2007-08-30 20:29:00,96.29,96.3,96.24,96.26,1460299990.0
2007-08-30 20:30:00,96.26,96.26,96.225,96.24,945700001.0
2007-08-30 20:31:00,96.235,96.26,96.235,96.255,788400000.0
2007-08-30 20:32:00,96.25,96.26,96.23,96.24,1350800003.0
2007-08-30 20:33:00,96.24,96.245,96.23,96.235,488600000.0
2007-08-30 20:34:00,96.23,96.23,96.2,96.2,586400000.0
2007-08-30 20:35:00,96.205,96.24,96.19,96.21,1366099989.0
2007-08-30 20:36:00,96.21,96.23,96.2,96.215,276000003.0
2007-08-30 20:37:00,96.215,96.25,96.205,96.24,676000001.0
2007-08-30 20:38:00,96.24,96.25,96.23,96.25,467499998.0
2007-08-30 20:39:00,96.25,96.255,96.22,96.22,1197499999.0
2007-08-30 20:40:00,96.225,96.24,96.21,96.24,416600000.0
2007-08-30 20:41:00,96.24,96.25,96.22,96.23,842699990.0
2007-08-30 20:42:00,96.235,96.235,96.215,96.215,621500003.0
2007-08-30 20:43:00,96.22,96.22,96.2,96.22,306399999.0
2007-08-30 20:44:00,96.22,96.22,96.17,96.175,1242399997.0
2007-08-30 20:45:00,96.175,96.2,96.165,96.19,832800001.0
2007-08-30 20:46:00,96.19,96.19,96.16,96.165,457299996.0
2007-08-30 20:47:00,96.165,96.17,96.13,96.13,1127800005.0
2007-08-30 20:48:00,96.13,96.145,96.1,96.135,1569600002.0
2007-08-30 20:49:00,96.135,96.16,96.125,96.135,836000000.0
2007-08-30 20:50:00,96.14,96.14,96.105,96.12,766200000.0
2007-08-30 20:51:00,96.12,96.19,96.12,96.19,1269899998.0
2007-08-30 20:52:00,96.19,96.22,96.175,96.21,1435299990.0
2007-08-30 20:53:00,96.21,96.22,96.175,96.185,1033899998.0
2007-08-30 20:54:00,96.18,96.2,96.18,96.2,944099999.0
2007-08-30 20:55:00,96.2,96.21,96.185,96.19,944300001.0
2007-08-30 20:56:00,96.19,96.2,96.185,96.185,447400000.0
2007-08-30 20:57:00,96.185,96.2,96.15,96.15,670400001.0
2007-08-30 20:58:00,96.15,96.18,96.14,96.175,661800003.0
2007-08-30 20:59:00,96.18,96.22,96.17,96.185,1649200003.0
2007-08-30 21:00:00,96.185,96.2,96.17,96.19,1124900002.0
2007-08-30 21:01:00,96.185,96.21,96.18,96.185,988600000.0
2007-08-30 21:02:00,96.185,96.225,96.175,96.195,1188400001.0
2007-08-30 21:03:00,96.19,96.23,96.19,96.2,730600000.0
2007-08-30 21:04:00,96.2,96.245,96.2,96.235,913899999.0
2007-08-30 21:05:00,96.24,96.24,96.21,96.22,1064200000.0
2007-08-30 21:06:00,96.22,96.22,96.18,96.185,749600000.0
2007-08-30 21:07:00,96.185,96.195,96.145,96.175,1206500002.0
2007-08-30 21:08:00,96.18,96.195,96.165,96.185,1219899995.0
2007-08-30 21:09:00,96.185,96.26,96.185,96.25,1608799998.0
2007-08-30 21:10:00,96.25,96.25,96.23,96.24,1217899997.0
2007-08-30 21:11:00,96.245,96.3,96.24,96.29,1450699996.0
2007-08-30 21:12:00,96.285,96.31,96.25,96.26,1808499997.0
2007-08-30 21:13:00,96.26,96.28,96.26,96.275,887999996.0
2007-08-30 21:14:00,96.27,96.275,96.22,96.23,1731900013.0
2007-08-30 21:15:00,96.23,96.255,96.225,96.245,854399993.0
2007-08-30 21:16:00,96.245,96.25,96.23,96.23,399200000.0
2007-08-30 21:17:00,96.23,96.24,96.2,96.21,872399995.0
2007-08-30 21:18:00,96.21,96.24,96.2,96.24,897681830.0
2007-08-30 21:19:00,96.24,96.245,96.215,96.24,310700000.0
2007-08-30 21:20:00,96.24,96.25,96.22,96.235,708799996.0
2007-08-30 21:21:00,96.24,96.24,96.23,96.24,165600000.0
2007-08-30 21:22:00,96.24,96.24,96.22,96.22,63200000.0
2007-08-30 21:23:00,96.22,96.28,96.22,96.28,1140099992.0
2007-08-30 21:24:00,96.29,96.31,96.27,96.3,810500000.0
2007-08-30 21:25:00,96.3,96.3,96.24,96.255,1277599996.0
2007-08-30 21:26:00,96.25,96.26,96.2,96.22,1139900005.0
2007-08-30 21:27:00,96.22,96.29,96.22,96.25,981599994.0
2007-08-30 21:28:00,96.25,96.26,96.195,96.195,1303199996.0
2007-08-30 21:29:00,96.19,96.25,96.19,96.24,1062000001.0
2007-08-30 21:30:00,96.235,96.245,96.205,96.23,1493000001.0
2007-08-30 21:31:00,96.235,96.24,96.2,96.21,882799996.0
2007-08-30 21:32:00,96.21,96.21,96.19,96.21,240800000.0
2007-08-30 21:33:00,96.2,96.21,96.17,96.185,438400004.0
2007-08-30 21:34:00,96.195,96.21,96.18,96.18,534399999.0
2007-08-30 21:35:00,96.18,96.2,96.18,96.2,490600000.0
2007-08-30 21:36:00,96.2,96.2,96.17,96.185,1082900001.0
2007-08-30 21:37:00,96.185,96.19,96.14,96.14,1470699993.0
2007-08-30 21:38:00,96.14,96.19,96.14,96.17,1225399997.0
2007-08-30 21:39:00,96.17,96.19,96.16,96.175,1086099994.0
2007-08-30 21:40:00,96.18,96.18,96.13,96.14,1035499992.0
2007-08-30 21:41:00,96.14,96.16,96.13,96.13,1075099996.0
2007-08-30 21:42:00,96.13,96.13,96.11,96.13,1433199999.0
2007-08-30 21:43:00,96.115,96.17,96.11,96.115,1205100000.0
2007-08-30 21:44:00,96.115,96.12,96.11,96.11,384200000.0
2007-08-30 21:45:00,96.11,96.13,96.11,96.12,671299999.0
2007-08-30 21:46:00,96.12,96.13,96.09,96.125,776099999.0
2007-08-30 21:47:00,96.12,96.16,96.11,96.15,917899998.0
2007-08-30 21:48:00,96.15,96.15,96.125,96.14,1361099999.0
2007-08-30 21:49:00,96.14,96.15,96.135,96.14,510600000.0
2007-08-30 21:50:00,96.14,96.16,96.11,96.14,579499998.0
2007-08-30 21:51:00,96.14,96.17,96.14,96.17,1098299995.0
2007-08-30 21:52:00,96.17,96.2,96.16,96.19,709499996.0
2007-08-30 21:53:00,96.19,96.19,96.155,96.19,1269700001.0
2007-08-30 21:54:00,96.19,96.19,96.17,96.17,1202100002.0
2007-08-30 21:55:00,96.18,96.18,96.15,96.16,629399998.0
2007-08-30 21:56:00,96.15,96.18,96.15,96.18,593900000.0
2007-08-30 21:57:00,96.18,96.2,96.18,96.18,141699999.0
2007-08-30 21:58:00,96.18,96.18,96.155,96.16,691200000.0
2007-08-30 21:59:00,96.16,96.18,96.15,96.16,496799999.0
2007-08-30 22:00:00,96.15,96.17,96.14,96.165,384599993.0
2007-08-30 22:01:00,96.17,96.17,96.14,96.16,328000004.0
2007-08-30 22:02:00,96.16,96.18,96.16,96.17,286399999.0
2007-08-30 22:03:00,96.18,96.18,96.15,96.18,354700000.0
2007-08-30 22:04:00,96.18,96.18,96.155,96.175,192400001.0
2007-08-30 22:05:00,96.175,96.18,96.17,96.17,36800000.0
2007-08-30 22:06:00,96.17,96.19,96.17,96.18,143300000.0
2007-08-30 22:07:00,96.18,96.185,96.17,96.185,169600000.0
2007-08-30 22:08:00,96.185,96.19,96.17,96.19,172700000.0
2007-08-30 22:09:00,96.185,96.19,96.16,96.165,299299999.0
2007-08-30 22:10:00,96.17,96.18,96.15,96.17,427199997.0
2007-08-30 22:11:00,96.17,96.18,96.16,96.18,390400001.0
2007-08-30 22:12:00,96.18,96.195,96.165,96.185,74100000.0
2007-08-30 22:13:00,96.19,96.21,96.18,96.19,606500000.0
2007-08-30 22:14:00,96.19,96.205,96.17,96.2,452700000.0
2007-08-30 22:15:00,96.2,96.21,96.2,96.21,214400000.0
2007-08-30 22:16:00,96.21,96.25,96.2,96.23,608399996.0
2007-08-30 22:17:00,96.23,96.26,96.23,96.25,443499998.0
2007-08-30 22:18:00,96.25,96.25,96.23,96.23,186300000.0
2007-08-30 22:19:00,96.23,96.235,96.22,96.23,246800000.0
2007-08-30 22:20:00,96.23,96.23,96.23,96.23,88000000.0
2007-08-30 22:21:00,96.23,96.24,96.23,96.23,51800000.0
2007-08-30 22:22:00,96.23,96.23,96.21,96.22,208800000.0
2007-08-30 22:23:00,96.22,96.22,96.21,96.215,141599999.0
2007-08-30 22:24:00,96.22,96.23,96.22,96.22,44800000.0
2007-08-30 22:25:00,96.22,96.22,96.185,96.19,324800000.0
2007-08-30 22:26:00,96.185,96.19,96.17,96.18,106400000.0
2007-08-30 22:27:00,96.175,96.175,96.14,96.15,431699999.0
2007-08-30 22:28:00,96.16,96.19,96.16,96.17,285900000.0
2007-08-30 22:29:00,96.17,96.185,96.17,96.185,400200000.0
2007-08-30 22:30:00,96.18,96.19,96.18,96.19,324200001.0
2007-08-30 22:31:00,96.19,96.235,96.19,96.235,250900000.0
2007-08-30 22:32:00,96.24,96.3,96.235,96.25,920199997.0
2007-08-30 22:33:00,96.25,96.25,96.195,96.22,542400001.0
2007-08-30 22:34:00,96.22,96.22,96.205,96.215,267399999.0
2007-08-30 22:35:00,96.22,96.235,96.21,96.21,374500000.0
2007-08-30 22:36:00,96.21,96.235,96.2,96.21,204300001.0
2007-08-30 22:37:00,96.2,96.23,96.2,96.23,150600001.0
2007-08-30 22:38:00,96.23,96.23,96.22,96.22,153300000.0
2007-08-30 22:39:00,96.23,96.235,96.2,96.235,115599998.0
2007-08-30 22:40:00,96.24,96.25,96.23,96.235,268099996.0
2007-08-30 22:41:00,96.24,96.24,96.23,96.24,142700000.0
2007-08-30 22:42:00,96.23,96.24,96.22,96.24,137000000.0
2007-08-30 22:43:00,96.24,96.25,96.22,96.24,348800002.0
2007-08-30 22:44:00,96.24,96.26,96.24,96.26,162500000.0
2007-08-30 22:45:00,96.25,96.26,96.25,96.25,102900000.0
2007-08-30 22:46:00,96.255,96.26,96.24,96.25,492099999.0
2007-08-30 22:47:00,96.245,96.265,96.24,96.245,483000000.0
2007-08-30 22:48:00,96.24,96.27,96.22,96.27,698199999.0
2007-08-30 22:49:00,96.26,96.27,96.26,96.27,130400000.0
2007-08-30 22:50:00,96.255,96.27,96.24,96.245,284000000.0
2007-08-30 22:51:00,96.24,96.24,96.2,96.21,367599996.0
2007-08-30 22:52:00,96.22,96.23,96.19,96.23,166299999.0
2007-08-30 22:53:00,96.23,96.23,96.17,96.19,309499999.0
2007-08-30 22:54:00,96.19,96.19,96.15,96.175,217000001.0
2007-08-30 22:55:00,96.175,96.18,96.16,96.16,106400000.0
2007-08-30 22:56:00,96.18,96.19,96.165,96.18,176600000.0
2007-08-30 22:57:00,96.175,96.175,96.145,96.15,220699997.0
2007-08-30 22:58:00,96.15,96.15,96.15,96.15,13300000.0
2007-08-30 22:59:00,96.15,96.15,96.12,96.12,80800000.0
2007-08-30 23:00:00,96.12,96.14,96.1,96.1,110500000.0
2007-08-30 23:01:00,96.11,96.13,96.11,96.12,69200000.0
2007-08-30 23:02:00,96.1,96.11,96.09,96.1,110900000.0
2007-08-30 23:03:00,96.11,96.11,96.11,96.11,4000000.0
2007-08-30 23:04:00,96.08,96.11,96.08,96.1,242300000.0
2007-08-30 23:05:00,96.14,96.15,96.11,96.13,93800000.0
2007-08-30 23:06:00,96.118,96.136,96.116,96.123,194599994.0
2007-08-30 23:07:00,96.131,96.137,96.105,96.126,35099999.0
2007-08-30 23:08:00,96.14,96.15,96.13,96.15,74100000.0
2007-08-30 23:09:00,96.16,96.18,96.15,96.18,106699999.0
2007-08-30 23:10:00,96.16,96.19,96.16,96.16,174499999.0
2007-08-30 23:11:00,96.16,96.19,96.16,96.18,43400000.0
2007-08-30 23:12:00,96.18,96.2,96.18,96.2,241700000.0
2007-08-30 23:13:00,96.21,96.21,96.2,96.21,204300000.0
2007-08-30 23:14:00,96.21,96.21,96.2,96.2,273700000.0
2007-08-30 23:15:00,96.2,96.2,96.2,96.2,58900000.0
2007-08-30 23:16:00,96.22,96.22,96.22,96.22,47800000.0
2007-08-30 23:17:00,96.22,96.25,96.22,96.25,227499996.0
2007-08-30 23:18:00,96.27,96.27,96.24,96.25,224400000.0
2007-08-30 23:19:00,96.25,96.26,96.24,96.26,135100000.0
2007-08-30 23:20:00,96.26,96.27,96.25,96.25,204400000.0
2007-08-30 23:21:00,96.25,96.25,96.25,96.25,122199996.0
2007-08-30 23:22:00,96.25,96.295,96.25,96.285,181200000.0
2007-08-30 23:23:00,96.285,96.285,96.27,96.27,108800000.0
2007-08-30 23:24:00,96.275,96.275,96.24,96.265,260500000.0
2007-08-30 23:25:00,96.265,96.265,96.24,96.24,163000000.0
2007-08-30 23:26:00,96.26,96.275,96.22,96.275,559299998.0
2007-08-30 23:27:00,96.28,96.295,96.24,96.26,258800000.0
2007-08-30 23:28:00,96.24,96.3,96.24,96.29,193200000.0
2007-08-30 23:29:00,96.29,96.3,96.26,96.275,174700000.0
2007-08-30 23:30:00,96.28,96.29,96.24,96.26,322400000.0
2007-08-30 23:31:00,96.275,96.28,96.23,96.26,361599995.0
2007-08-30 23:32:00,96.26,96.28,96.26,96.27,129000000.0
2007-08-30 23:33:00,96.28,96.28,96.25,96.25,24700000.0
2007-08-30 23:34:00,96.27,96.27,96.25,96.25,27500000.0
2007-08-30 23:35:00,96.275,96.29,96.26,96.275,93800000.0
2007-08-30 23:36:00,96.27,96.285,96.26,96.27,78200002.0
2007-08-30 23:37:00,96.275,96.28,96.23,96.27,86799999.0
2007-08-30 23:38:00,96.265,96.265,96.21,96.22,254700000.0
2007-08-30 23:39:00,96.21,96.265,96.21,96.265,159900000.0
2007-08-30 23:40:00,96.26,96.26,96.21,96.22,119900000.0
2007-08-30 23:41:00,96.22,96.22,96.22,96.22,15200000.0
2007-08-30 23:42:00,96.22,96.22,96.22,96.22,30400000.0
2007-08-30 23:43:00,96.22,96.22,96.22,96.22,4000000.0
2007-08-30 23:44:00,96.22,96.23,96.21,96.225,178200001.0
2007-08-30 23:45:00,96.22,96.225,96.205,96.225,86400000.0
2007-08-30 23:46:00,96.2,96.23,96.2,96.22,150100000.0
2007-08-30 23:47:00,96.182,96.198,96.174,96.194,43200000.0
2007-08-30 23:48:00,96.22,96.22,96.19,96.2,187199998.0
2007-08-30 23:49:00,96.2,96.21,96.2,96.2,247999993.0
2007-08-30 23:50:00,96.2,96.2,96.16,96.18,169100000.0
2007-08-30 23:51:00,96.18,96.18,96.16,96.17,89600000.0
2007-08-30 23:52:00,96.17,96.17,96.16,96.17,64800000.0
2007-08-30 23:53:00,96.15,96.15,96.15,96.15,34200000.0
2007-08-30 23:54:00,96.17,96.18,96.15,96.17,126200000.0
2007-08-30 23:55:00,96.175,96.18,96.16,96.16,47900000.0
2007-08-30 23:56:00,96.16,96.19,96.15,96.18,122900000.0
2007-08-30 23:57:00,96.15,96.18,96.15,96.175,81600000.0
2007-08-30 23:58:00,96.175,96.18,96.16,96.17,106299999.0
2007-08-30 23:59:00,96.17,96.17,96.16,96.165,37600000.0
2007-08-31 00:00:00,96.16,96.165,96.16,96.165,36800000.0
2007-08-31 00:01:00,96.17,96.17,96.14,96.17,200299997.0
2007-08-31 00:02:00,96.15,96.23,96.15,96.2,489800002.0
2007-08-31 00:03:00,96.2,96.215,96.19,96.2,210699997.0
2007-08-31 00:04:00,96.2,96.23,96.195,96.22,295800000.0
2007-08-31 00:05:00,96.22,96.22,96.205,96.215,76800000.0
2007-08-31 00:06:00,96.215,96.28,96.2,96.28,395500003.0
2007-08-31 00:07:00,96.28,96.29,96.23,96.27,381599999.0
2007-08-31 00:08:00,96.28,96.285,96.28,96.285,37100000.0
2007-08-31 00:09:00,96.29,96.305,96.27,96.28,146700001.0
2007-08-31 00:10:00,96.3,96.3,96.26,96.28,387700003.0
2007-08-31 00:11:00,96.28,96.28,96.28,96.28,60800000.0
2007-08-31 00:12:00,96.28,96.28,96.28,96.28,26400000.0
2007-08-31 00:13:00,96.28,96.285,96.28,96.285,34200000.0
2007-08-31 00:14:00,96.285,96.29,96.285,96.285,30500000.0
2007-08-31 00:15:00,96.23,96.253,96.23,96.253,20000000.0
2007-08-31 00:16:00,96.28,96.29,96.28,96.29,52800000.0
2007-08-31 00:17:00,96.27,96.3,96.27,96.3,68800000.0
2007-08-31 00:18:00,96.28,96.3,96.27,96.29,250499997.0
2007-08-31 00:19:00,96.27,96.29,96.27,96.28,123100000.0
2007-08-31 00:20:00,96.28,96.28,96.22,96.27,348399999.0
2007-08-31 00:21:00,96.27,96.28,96.24,96.27,396399999.0
2007-08-31 00:22:00,96.27,96.27,96.27,96.27,4000000.0
2007-08-31 00:23:00,96.265,96.265,96.26,96.26,66400000.0
2007-08-31 00:24:00,96.265,96.27,96.26,96.26,82400000.0
2007-08-31 00:25:00,96.26,96.26,96.24,96.255,40800000.0
2007-08-31 00:26:00,96.27,96.28,96.255,96.26,152700000.0
2007-08-31 00:27:00,96.26,96.28,96.255,96.28,28000000.0
2007-08-31 00:28:00,96.28,96.29,96.26,96.29,136700000.0
2007-08-31 00:29:00,96.29,96.29,96.27,96.285,121300001.0
2007-08-31 00:30:00,96.27,96.29,96.26,96.28,121699999.0
2007-08-31 00:31:00,96.285,96.285,96.275,96.28,122000000.0
2007-08-31 00:32:00,96.28,96.28,96.27,96.28,21600000.0
2007-08-31 00:33:00,96.28,96.29,96.26,96.28,120999999.0
2007-08-31 00:34:00,96.28,96.28,96.27,96.28,49600000.0
2007-08-31 00:35:00,96.28,96.28,96.27,96.27,38400000.0
2007-08-31 00:36:00,96.27,96.28,96.25,96.25,95100000.0
2007-08-31 00:37:00,96.27,96.27,96.25,96.27,99000000.0
2007-08-31 00:38:00,96.25,96.28,96.25,96.25,148500000.0
2007-08-31 00:39:00,96.27,96.27,96.24,96.26,199500000.0
2007-08-31 00:40:00,96.26,96.27,96.23,96.24,218700000.0
2007-08-31 00:41:00,96.26,96.29,96.25,96.27,498400000.0
2007-08-31 00:42:00,96.265,96.29,96.25,96.28,406800001.0
2007-08-31 00:43:00,96.28,96.29,96.25,96.29,238600000.0
2007-08-31 00:44:00,96.29,96.29,96.26,96.28,64800000.0
2007-08-31 00:45:00,96.265,96.28,96.265,96.275,70400000.0
2007-08-31 00:46:00,96.28,96.28,96.26,96.26,57100000.0
2007-08-31 00:47:00,96.25,96.27,96.24,96.27,361600000.0
2007-08-31 00:48:00,96.27,96.27,96.27,96.27,49600000.0
2007-08-31 00:49:00,96.255,96.27,96.24,96.265,175899999.0
2007-08-31 00:50:00,96.265,96.28,96.265,96.27,46100000.0
2007-08-31 00:51:00,96.28,96.29,96.265,96.285,308000000.0
2007-08-31 00:52:00,96.29,96.29,96.28,96.29,91200000.0
2007-08-31 00:53:00,96.29,96.29,96.26,96.27,308700004.0
2007-08-31 00:54:00,96.29,96.29,96.25,96.27,114800000.0
2007-08-31 00:55:00,96.28,96.28,96.28,96.28,53600000.0
2007-08-31 00:56:00,96.271,96.271,96.236,96.243,231700003.0
2007-08-31 00:57:00,96.28,96.295,96.28,96.295,85600000.0
2007-08-31 00:58:00,96.295,96.295,96.27,96.29,67100001.0
2007-08-31 00:59:00,96.28,96.29,96.25,96.29,69600000.0
2007-08-31 01:00:00,96.295,96.31,96.295,96.31,62000000.0
2007-08-31 01:01:00,96.31,96.335,96.3,96.32,632200003.0
2007-08-31 01:02:00,96.33,96.33,96.32,96.32,41200000.0
2007-08-31 01:03:00,96.33,96.33,96.31,96.32,220000002.0
2007-08-31 01:04:00,96.32,96.33,96.3,96.31,809000003.0
2007-08-31 01:05:00,96.32,96.33,96.32,96.32,516800001.0
2007-08-31 01:06:00,96.32,96.32,96.315,96.32,152800000.0
2007-08-31 01:07:00,96.325,96.325,96.325,96.325,14400000.0
2007-08-31 01:08:00,96.32,96.33,96.315,96.33,93600000.0
2007-08-31 01:09:00,96.325,96.33,96.32,96.33,85600000.0
2007-08-31 01:10:00,96.33,96.33,96.31,96.33,490699997.0
2007-08-31 01:11:00,96.33,96.36,96.33,96.35,386200002.0
2007-08-31 01:12:00,96.34,96.34,96.34,96.34,1219400007.0
2007-08-31 01:13:00,96.34,96.34,96.32,96.34,1322199994.0
2007-08-31 01:14:00,96.34,96.365,96.34,96.365,854200000.0
2007-08-31 01:15:00,96.365,96.365,96.355,96.355,90900000.0
2007-08-31 01:16:00,96.36,96.38,96.35,96.375,344299999.0
2007-08-31 01:17:00,96.38,96.38,96.37,96.375,768400010.0
2007-08-31 01:18:00,96.38,96.39,96.37,96.38,926200002.0
2007-08-31 01:19:00,96.38,96.38,96.32,96.33,823399998.0
2007-08-31 01:20:00,96.33,96.365,96.315,96.33,1847800022.0
2007-08-31 01:21:00,96.34,96.34,96.32,96.32,1395000004.0
2007-08-31 01:22:00,96.32,96.32,96.32,96.32,668999998.0
2007-08-31 01:23:00,96.32,96.33,96.32,96.33,207900001.0
2007-08-31 01:24:00,96.32,96.34,96.32,96.32,1190000011.0
2007-08-31 01:25:00,96.32,96.33,96.31,96.31,902900002.0
2007-08-31 01:26:00,96.31,96.33,96.31,96.33,557899997.0
2007-08-31 01:27:00,96.32,96.35,96.32,96.34,1257699989.0
2007-08-31 01:28:00,96.34,96.34,96.33,96.34,326000000.0
2007-08-31 01:29:00,96.35,96.35,96.305,96.33,873900004.0
2007-08-31 01:30:00,96.33,96.34,96.21,96.34,357800000.0
2007-08-31 01:31:00,96.34,96.34,96.29,96.33,1060899986.0
2007-08-31 01:32:00,96.33,96.35,96.33,96.35,589000003.0
2007-08-31 01:33:00,96.35,96.38,96.34,96.38,626099998.0
2007-08-31 01:34:00,96.38,96.39,96.36,96.36,461999995.0
2007-08-31 01:35:00,96.36,96.375,96.35,96.37,288199997.0
2007-08-31 01:36:00,96.37,96.37,96.335,96.35,268700000.0
2007-08-31 01:37:00,96.36,96.37,96.35,96.36,425400000.0
2007-08-31 01:38:00,96.36,96.37,96.36,96.37,61600000.0
2007-08-31 01:39:00,96.37,96.39,96.35,96.39,621199998.0
2007-08-31 01:40:00,96.39,96.395,96.38,96.39,350500000.0
2007-08-31 01:41:00,96.39,96.42,96.38,96.41,275500001.0
2007-08-31 01:42:00,96.42,96.43,96.39,96.39,598899999.0
2007-08-31 01:43:00,96.39,96.42,96.38,96.4,452500000.0
2007-08-31 01:44:00,96.42,96.45,96.41,96.43,676500000.0
2007-08-31 01:45:00,96.435,96.45,96.41,96.425,440399996.0
2007-08-31 01:46:00,96.42,96.455,96.405,96.42,733800003.0
2007-08-31 01:47:00,96.42,96.44,96.41,96.44,267700003.0
2007-08-31 01:48:00,96.43,96.43,96.4,96.41,1129100006.0
2007-08-31 01:49:00,96.43,96.43,96.41,96.41,1129100006.0
2007-08-31 01:50:00,96.39,96.42,96.39,96.41,1129100006.0
2007-08-31 01:51:00,96.41,96.41,96.39,96.4,817700011.0
2007-08-31 01:52:00,96.4,96.43,96.4,96.42,433799998.0
2007-08-31 01:53:00,96.43,96.44,96.4,96.4,791700001.0
2007-08-31 01:54:00,96.42,96.46,96.4,96.46,1038200000.0
2007-08-31 01:55:00,96.46,96.48,96.45,96.475,964599997.0
2007-08-31 01:56:00,96.48,96.51,96.465,96.47,1380599999.0
2007-08-31 01:57:00,96.47,96.48,96.46,96.47,611400005.0
2007-08-31 01:58:00,96.47,96.48,96.47,96.47,234400000.0
2007-08-31 01:59:00,96.47,96.49,96.46,96.46,278000000.0
2007-08-31 02:00:00,96.47,96.47,96.46,96.47,152100000.0
2007-08-31 02:01:00,96.47,96.47,96.46,96.46,95200000.0
2007-08-31 02:02:00,96.47,96.47,96.47,96.47,12000000.0
2007-08-31 02:03:00,96.47,96.47,96.46,96.47,21600000.0
2007-08-31 02:04:00,96.47,96.47,96.46,96.47,14400000.0
2007-08-31 02:05:00,96.47,96.47,96.45,96.47,59200000.0
2007-08-31 02:06:00,96.47,96.47,96.39,96.41,603200000.0
2007-08-31 02:07:00,96.405,96.45,96.38,96.41,464800000.0
2007-08-31 02:08:00,96.41,96.46,96.41,96.46,80800000.0
2007-08-31 02:09:00,96.46,96.46,96.45,96.46,45600000.0
2007-08-31 02:10:00,96.46,96.46,96.41,96.45,153600000.0
2007-08-31 02:11:00,96.45,96.45,96.38,96.39,323200000.0
2007-08-31 02:12:00,96.39,96.41,96.39,96.405,288000000.0
2007-08-31 02:13:00,96.41,96.41,96.39,96.4,145600000.0
2007-08-31 02:14:00,96.395,96.395,96.38,96.38,110400000.0
2007-08-31 02:15:00,96.38,96.39,96.37,96.37,215200000.0
2007-08-31 02:16:00,96.37,96.37,96.33,96.34,470400000.0
2007-08-31 02:17:00,96.34,96.35,96.33,96.335,401600000.0
2007-08-31 02:18:00,96.34,96.37,96.335,96.36,340500000.0
2007-08-31 02:19:00,96.36,96.36,96.34,96.34,219200000.0
2007-08-31 02:20:00,96.34,96.34,96.31,96.32,291600000.0
2007-08-31 02:21:00,96.32,96.32,96.29,96.29,175200000.0
2007-08-31 02:22:00,96.29,96.335,96.29,96.33,328000000.0
2007-08-31 02:23:00,96.33,96.37,96.33,96.37,535200000.0
2007-08-31 02:24:00,96.37,96.37,96.33,96.355,355200000.0
2007-08-31 02:25:00,96.35,96.36,96.34,96.36,357600000.0
2007-08-31 02:26:00,96.36,96.36,96.35,96.36,51200000.0
2007-08-31 02:27:00,96.355,96.36,96.34,96.34,78400000.0
2007-08-31 02:28:00,96.35,96.35,96.33,96.34,225600000.0
2007-08-31 02:29:00,96.33,96.345,96.325,96.34,311200000.0
2007-08-31 02:30:00,96.34,96.34,96.33,96.34,114400000.0
2007-08-31 02:31:00,96.34,96.34,96.32,96.32,188000000.0
2007-08-31 02:32:00,96.33,96.33,96.33,96.33,161600000.0
2007-08-31 02:33:00,96.33,96.34,96.31,96.31,216000000.0
2007-08-31 02:34:00,96.32,96.33,96.31,96.33,113600000.0
2007-08-31 02:35:00,96.33,96.33,96.31,96.325,170400001.0
2007-08-31 02:36:00,96.33,96.33,96.31,96.32,239599999.0
2007-08-31 02:37:00,96.325,96.33,96.32,96.32,180800000.0
2007-08-31 02:38:00,96.32,96.33,96.31,96.31,154400000.0
2007-08-31 02:39:00,96.31,96.35,96.31,96.34,444499994.0
2007-08-31 02:40:00,96.34,96.38,96.34,96.38,643200000.0
2007-08-31 02:41:00,96.385,96.39,96.36,96.39,248000000.0
2007-08-31 02:42:00,96.39,96.41,96.39,96.395,678100000.0
2007-08-31 02:43:00,96.41,96.43,96.41,96.42,672800000.0
2007-08-31 02:44:00,96.42,96.42,96.375,96.39,450300000.0
2007-08-31 02:45:00,96.38,96.38,96.325,96.33,1287899996.0
2007-08-31 02:46:00,96.33,96.37,96.325,96.36,744800002.0
2007-08-31 02:47:00,96.36,96.37,96.35,96.36,347399995.0
2007-08-31 02:48:00,96.375,96.41,96.37,96.39,771699997.0
2007-08-31 02:49:00,96.4,96.41,96.35,96.39,443300001.0
2007-08-31 02:50:00,96.39,96.42,96.39,96.405,539300000.0
2007-08-31 02:51:00,96.41,96.41,96.375,96.39,286900000.0
2007-08-31 02:52:00,96.39,96.41,96.37,96.4,480400000.0
2007-08-31 02:53:00,96.4,96.45,96.39,96.45,527699994.0
2007-08-31 02:54:00,96.45,96.47,96.45,96.47,663500001.0
2007-08-31 02:55:00,96.465,96.465,96.41,96.44,1826699997.0
2007-08-31 02:56:00,96.44,96.44,96.41,96.41,516000000.0
2007-08-31 02:57:00,96.41,96.43,96.41,96.43,432000000.0
2007-08-31 02:58:00,96.43,96.43,96.41,96.41,582000001.0
2007-08-31 02:59:00,96.425,96.43,96.405,96.41,624299999.0
2007-08-31 03:00:00,96.41,96.41,96.36,96.38,1414199999.0
2007-08-31 03:01:00,96.38,96.39,96.365,96.39,472000000.0
2007-08-31 03:02:00,96.39,96.42,96.38,96.41,901900001.0
2007-08-31 03:03:00,96.42,96.44,96.41,96.425,836899998.0
2007-08-31 03:04:00,96.43,96.43,96.395,96.405,408400000.0
2007-08-31 03:05:00,96.4,96.41,96.39,96.405,698800003.0
2007-08-31 03:06:00,96.405,96.41,96.4,96.41,249600000.0
2007-08-31 03:07:00,96.41,96.425,96.39,96.425,885100000.0
2007-08-31 03:08:00,96.42,96.44,96.405,96.42,239300000.0
2007-08-31 03:09:00,96.425,96.445,96.425,96.445,317900000.0
2007-08-31 03:10:00,96.445,96.45,96.42,96.43,565700000.0
2007-08-31 03:11:00,96.44,96.44,96.42,96.42,187000002.0
2007-08-31 03:12:00,96.425,96.425,96.425,96.425,28800000.0
2007-08-31 03:13:00,96.425,96.425,96.42,96.42,122400000.0
2007-08-31 03:14:00,96.42,96.47,96.415,96.47,666800000.0
2007-08-31 03:15:00,96.465,96.49,96.44,96.48,1845700002.0
2007-08-31 03:16:00,96.48,96.5,96.46,96.47,1752299992.0
2007-08-31 03:17:00,96.47,96.47,96.44,96.45,818799986.0
2007-08-31 03:18:00,96.455,96.49,96.45,96.49,481100000.0
2007-08-31 03:19:00,96.49,96.49,96.43,96.435,685599998.0
2007-08-31 03:20:00,96.435,96.44,96.41,96.42,1064100002.0
2007-08-31 03:21:00,96.42,96.42,96.375,96.41,435799998.0
2007-08-31 03:22:00,96.41,96.41,96.39,96.41,483199999.0
2007-08-31 03:23:00,96.41,96.43,96.4,96.4,627699998.0
2007-08-31 03:24:00,96.4,96.41,96.4,96.41,136500000.0
2007-08-31 03:25:00,96.41,96.42,96.405,96.41,294200000.0
2007-08-31 03:26:00,96.41,96.42,96.4,96.4,458199998.0
2007-08-31 03:27:00,96.41,96.42,96.41,96.42,116800000.0
2007-08-31 03:28:00,96.415,96.415,96.41,96.41,204000000.0
2007-08-31 03:29:00,96.42,96.42,96.41,96.41,76600000.0
2007-08-31 03:30:00,96.4,96.42,96.4,96.41,136800002.0
2007-08-31 03:31:00,96.41,96.415,96.4,96.41,417000000.0
2007-08-31 03:32:00,96.41,96.41,96.4,96.4,130400000.0
2007-08-31 03:33:00,96.4,96.42,96.37,96.41,700100001.0
2007-08-31 03:34:00,96.41,96.43,96.39,96.42,1102799993.0
2007-08-31 03:35:00,96.415,96.43,96.41,96.42,454700003.0
2007-08-31 03:36:00,96.42,96.435,96.41,96.435,237399998.0
2007-08-31 03:37:00,96.445,96.45,96.43,96.445,312700000.0
2007-08-31 03:38:00,96.445,96.46,96.43,96.44,668700000.0
2007-08-31 03:39:00,96.445,96.45,96.42,96.42,444699999.0
2007-08-31 03:40:00,96.43,96.43,96.42,96.43,344900000.0
2007-08-31 03:41:00,96.43,96.44,96.425,96.43,327700000.0
2007-08-31 03:42:00,96.43,96.44,96.42,96.44,404800000.0
2007-08-31 03:43:00,96.44,96.44,96.42,96.43,287200000.0
2007-08-31 03:44:00,96.43,96.45,96.415,96.445,559099998.0
2007-08-31 03:45:00,96.445,96.45,96.44,96.45,195200000.0
2007-08-31 03:46:00,96.45,96.46,96.435,96.46,332800000.0
2007-08-31 03:47:00,96.46,96.46,96.435,96.46,433600000.0
2007-08-31 03:48:00,96.46,96.47,96.44,96.46,525499996.0
2007-08-31 03:49:00,96.47,96.47,96.46,96.47,308800000.0
2007-08-31 03:50:00,96.47,96.47,96.46,96.465,284500000.0
2007-08-31 03:51:00,96.465,96.49,96.465,96.49,320000000.0
2007-08-31 03:52:00,96.49,96.5,96.46,96.485,787500000.0
2007-08-31 03:53:00,96.49,96.52,96.485,96.52,875200000.0
2007-08-31 03:54:00,96.52,96.565,96.5,96.53,1087100000.0
2007-08-31 03:55:00,96.54,96.58,96.54,96.58,1505599996.0
2007-08-31 03:56:00,96.57,96.58,96.54,96.54,726500000.0
2007-08-31 03:57:00,96.55,96.56,96.53,96.55,894900001.0
2007-08-31 03:58:00,96.55,96.56,96.53,96.54,840699998.0
2007-08-31 03:59:00,96.54,96.55,96.51,96.53,1056700000.0
2007-08-31 04:00:00,96.53,96.55,96.51,96.53,756300000.0
2007-08-31 04:01:00,96.53,96.54,96.52,96.53,790700000.0
2007-08-31 04:02:00,96.53,96.54,96.53,96.54,435200000.0
2007-08-31 04:03:00,96.54,96.54,96.515,96.535,270400000.0
2007-08-31 04:04:00,96.54,96.54,96.52,96.53,520299998.0
2007-08-31 04:05:00,96.52,96.54,96.515,96.54,590500000.0
2007-08-31 04:06:00,96.52,96.57,96.52,96.565,1080499998.0
2007-08-31 04:07:00,96.565,96.565,96.55,96.55,634300002.0
2007-08-31 04:08:00,96.55,96.555,96.52,96.53,657099998.0
2007-08-31 04:09:00,96.525,96.55,96.51,96.545,652600001.0
2007-08-31 04:10:00,96.54,96.55,96.53,96.55,488599999.0
2007-08-31 04:11:00,96.545,96.56,96.54,96.55,491699998.0
2007-08-31 04:12:00,96.55,96.57,96.55,96.57,312900000.0
2007-08-31 04:13:00,96.57,96.58,96.565,96.57,496600000.0
2007-08-31 04:14:00,96.565,96.59,96.565,96.575,650299998.0
2007-08-31 04:15:00,96.58,96.58,96.54,96.55,657500000.0
2007-08-31 04:16:00,96.55,96.56,96.54,96.56,804800000.0
2007-08-31 04:17:00,96.56,96.57,96.55,96.55,732300002.0
2007-08-31 04:18:00,96.56,96.57,96.55,96.555,525599998.0
2007-08-31 04:19:00,96.555,96.56,96.545,96.56,409100000.0
2007-08-31 04:20:00,96.56,96.575,96.56,96.56,528000000.0
2007-08-31 04:21:00,96.56,96.57,96.56,96.57,227000000.0
2007-08-31 04:22:00,96.57,96.58,96.53,96.535,778900000.0
2007-08-31 04:23:00,96.54,96.56,96.515,96.53,837100000.0
2007-08-31 04:24:00,96.53,96.55,96.52,96.54,1117099990.0
2007-08-31 04:25:00,96.54,96.55,96.54,96.55,189600000.0
2007-08-31 04:26:00,96.55,96.55,96.55,96.55,14400000.0
2007-08-31 04:27:00,96.55,96.56,96.55,96.55,811999987.0
2007-08-31 04:28:00,96.55,96.56,96.55,96.56,410400000.0
2007-08-31 04:29:00,96.555,96.56,96.54,96.555,509999997.0
2007-08-31 04:30:00,96.55,96.56,96.545,96.55,856899988.0
2007-08-31 04:31:00,96.555,96.56,96.545,96.555,712999999.0
2007-08-31 04:32:00,96.555,96.56,96.53,96.53,1212800007.0
2007-08-31 04:33:00,96.54,96.54,96.53,96.54,496500005.0
2007-08-31 04:34:00,96.54,96.54,96.52,96.52,670299996.0
2007-08-31 04:35:00,96.52,96.53,96.495,96.5,1060500006.0
2007-08-31 04:36:00,96.495,96.5,96.47,96.49,971299998.0
2007-08-31 04:37:00,96.48,96.52,96.48,96.51,691300000.0
2007-08-31 04:38:00,96.51,96.51,96.5,96.51,190600002.0
2007-08-31 04:39:00,96.51,96.51,96.495,96.495,293599996.0
2007-08-31 04:40:00,96.5,96.51,96.49,96.49,850000015.0
2007-08-31 04:41:00,96.49,96.5,96.485,96.5,141600001.0
2007-08-31 04:42:00,96.5,96.5,96.5,96.5,80800000.0
2007-08-31 04:43:00,96.5,96.51,96.5,96.5,209600000.0
2007-08-31 04:44:00,96.5,96.5,96.5,96.5,70399999.0
2007-08-31 04:45:00,96.5,96.5,96.49,96.49,707200003.0
2007-08-31 04:46:00,96.49,96.5,96.485,96.49,327400002.0
2007-08-31 04:47:00,96.49,96.5,96.48,96.48,217699998.0
2007-08-31 04:48:00,96.49,96.49,96.46,96.47,708300004.0
2007-08-31 04:49:00,96.47,96.49,96.47,96.49,680800000.0
2007-08-31 04:50:00,96.49,96.49,96.48,96.48,800599999.0
2007-08-31 04:51:00,96.49,96.49,96.49,96.49,242400000.0
2007-08-31 04:52:00,96.49,96.49,96.48,96.49,599600001.0
2007-08-31 04:53:00,96.49,96.5,96.48,96.5,455100002.0
2007-08-31 04:54:00,96.505,96.51,96.5,96.5,238600001.0
2007-08-31 04:55:00,96.5,96.5,96.48,96.49,846200012.0
2007-08-31 04:56:00,96.5,96.5,96.49,96.5,638699995.0
2007-08-31 04:57:00,96.5,96.51,96.5,96.5,606000003.0
2007-08-31 04:58:00,96.5,96.51,96.5,96.51,300000006.0
2007-08-31 04:59:00,96.51,96.52,96.5,96.51,235200002.0
2007-08-31 05:00:00,96.51,96.515,96.505,96.515,125100000.0
2007-08-31 05:01:00,96.515,96.54,96.515,96.54,83200000.0
2007-08-31 05:02:00,96.54,96.54,96.54,96.54,9000000.0
2007-08-31 05:03:00,96.53,96.54,96.53,96.535,297600000.0
2007-08-31 05:04:00,96.54,96.54,96.53,96.54,195800000.0
2007-08-31 05:05:00,96.54,96.54,96.53,96.535,424900004.0
2007-08-31 05:06:00,96.54,96.54,96.53,96.535,71600001.0
2007-08-31 05:07:00,96.535,96.545,96.53,96.54,240000000.0
2007-08-31 05:08:00,96.54,96.54,96.53,96.54,444600000.0
2007-08-31 05:09:00,96.55,96.55,96.54,96.54,268800000.0
2007-08-31 05:10:00,96.54,96.56,96.53,96.56,668199999.0
2007-08-31 05:11:00,96.56,96.57,96.55,96.56,416999994.0
2007-08-31 05:12:00,96.56,96.56,96.56,96.56,126400000.0
2007-08-31 05:13:00,96.56,96.56,96.55,96.555,458800008.0
2007-08-31 05:14:00,96.555,96.56,96.55,96.56,251200000.0
2007-08-31 05:15:00,96.56,96.56,96.555,96.56,26400000.0
2007-08-31 05:16:00,96.56,96.57,96.56,96.57,239200000.0
2007-08-31 05:17:00,96.57,96.57,96.56,96.56,322300000.0
2007-08-31 05:18:00,96.57,96.57,96.57,96.57,12000000.0
2007-08-31 05:19:00,96.57,96.57,96.57,96.57,26400000.0
2007-08-31 05:20:00,96.57,96.57,96.555,96.555,116799998.0
2007-08-31 05:21:00,96.555,96.57,96.55,96.55,182500003.0
2007-08-31 05:22:00,96.56,96.56,96.55,96.555,240200001.0
2007-08-31 05:23:00,96.55,96.555,96.54,96.55,610700005.0
2007-08-31 05:24:00,96.55,96.56,96.55,96.56,741999999.0
2007-08-31 05:25:00,96.56,96.56,96.555,96.56,90300000.0
2007-08-31 05:26:00,96.56,96.56,96.55,96.55,146299994.0
2007-08-31 05:27:00,96.555,96.555,96.55,96.55,382300002.0
2007-08-31 05:28:00,96.55,96.55,96.54,96.55,212000003.0
2007-08-31 05:29:00,96.55,96.56,96.54,96.56,275900000.0
2007-08-31 05:30:00,96.56,96.57,96.56,96.57,154400000.0
2007-08-31 05:31:00,96.565,96.58,96.56,96.58,216500000.0
2007-08-31 05:32:00,96.58,96.6,96.58,96.6,1003800011.0
2007-08-31 05:33:00,96.6,96.65,96.6,96.65,906700001.0
2007-08-31 05:34:00,96.65,96.68,96.635,96.635,1834899993.0
2007-08-31 05:35:00,96.635,96.665,96.635,96.655,1945700007.0
2007-08-31 05:36:00,96.655,96.68,96.65,96.68,1462399988.0
2007-08-31 05:37:00,96.68,96.69,96.65,96.65,1253300003.0
2007-08-31 05:38:00,96.64,96.65,96.62,96.64,1746000015.0
2007-08-31 05:39:00,96.64,96.64,96.63,96.64,1246800010.0
2007-08-31 05:40:00,96.64,96.65,96.63,96.64,701500000.0
2007-08-31 05:41:00,96.64,96.65,96.63,96.64,484500008.0
2007-08-31 05:42:00,96.64,96.67,96.64,96.66,846500001.0
2007-08-31 05:43:00,96.66,96.69,96.66,96.67,1241699996.0
2007-08-31 05:44:00,96.68,96.685,96.65,96.67,1117999987.0
2007-08-31 05:45:00,96.67,96.67,96.655,96.655,190400000.0
2007-08-31 05:46:00,96.66,96.68,96.655,96.655,563199998.0
2007-08-31 05:47:00,96.655,96.71,96.655,96.71,585400001.0
2007-08-31 05:48:00,96.71,96.71,96.68,96.69,949399999.0
2007-08-31 05:49:00,96.69,96.76,96.68,96.75,1952200002.0
2007-08-31 05:50:00,96.75,96.77,96.72,96.72,1249100002.0
2007-08-31 05:51:00,96.72,96.725,96.7,96.71,988799999.0
2007-08-31 05:52:00,96.71,96.77,96.71,96.76,515699999.0
2007-08-31 05:53:00,96.76,96.78,96.72,96.73,937700003.0
2007-08-31 05:54:00,96.73,96.75,96.71,96.75,875800002.0
2007-08-31 05:55:00,96.75,96.8,96.74,96.8,977599997.0
2007-08-31 05:56:00,96.8,96.8,96.775,96.775,1082399999.0
2007-08-31 05:57:00,96.77,96.785,96.76,96.77,675799996.0
2007-08-31 05:58:00,96.765,96.78,96.76,96.76,492600000.0
2007-08-31 05:59:00,96.76,96.78,96.755,96.765,835199998.0
2007-08-31 06:00:00,96.77,96.77,96.72,96.74,1057999994.0
2007-08-31 06:01:00,96.74,96.74,96.7,96.705,1093499996.0
2007-08-31 06:02:00,96.71,96.72,96.66,96.675,951800001.0
2007-08-31 06:03:00,96.68,96.705,96.665,96.695,962399996.0
2007-08-31 06:04:00,96.695,96.73,96.695,96.71,1259099997.0
2007-08-31 06:05:00,96.71,96.715,96.695,96.71,378400000.0
2007-08-31 06:06:00,96.71,96.73,96.7,96.72,564500000.0
2007-08-31 06:07:00,96.72,96.73,96.7,96.71,967699998.0
2007-08-31 06:08:00,96.705,96.71,96.68,96.71,791100004.0
2007-08-31 06:09:00,96.7,96.7,96.68,96.68,1032400000.0
2007-08-31 06:10:00,96.685,96.695,96.67,96.685,491399998.0
2007-08-31 06:11:00,96.68,96.705,96.68,96.695,602599997.0
2007-08-31 06:12:00,96.7,96.705,96.695,96.695,240100000.0
2007-08-31 06:13:00,96.695,96.7,96.68,96.7,253799997.0
2007-08-31 06:14:00,96.695,96.705,96.68,96.68,1045399994.0
2007-08-31 06:15:00,96.71,96.73,96.7,96.73,461300002.0
2007-08-31 06:16:00,96.72,96.73,96.7,96.725,281699997.0
2007-08-31 06:17:00,96.725,96.73,96.71,96.72,131299997.0
2007-08-31 06:18:00,96.72,96.73,96.7,96.71,399899994.0
2007-08-31 06:19:00,96.72,96.76,96.71,96.755,488000000.0
2007-08-31 06:20:00,96.75,96.75,96.73,96.73,454500000.0
2007-08-31 06:21:00,96.73,96.73,96.71,96.715,103500000.0
2007-08-31 06:22:00,96.715,96.715,96.695,96.71,209600000.0
2007-08-31 06:23:00,96.71,96.72,96.705,96.71,406600000.0
2007-08-31 06:24:00,96.71,96.72,96.7,96.705,199400002.0
2007-08-31 06:25:00,96.705,96.71,96.69,96.705,119900003.0
2007-08-31 06:26:00,96.71,96.72,96.685,96.69,843399999.0
2007-08-31 06:27:00,96.69,96.7,96.685,96.695,156900000.0
2007-08-31 06:28:00,96.695,96.7,96.68,96.7,374700000.0
2007-08-31 06:29:00,96.7,96.7,96.69,96.69,88400000.0
2007-08-31 06:30:00,96.7,96.71,96.69,96.71,195700000.0
2007-08-31 06:31:00,96.7,96.72,96.69,96.705,758700002.0
2007-08-31 06:32:00,96.705,96.705,96.685,96.7,255200000.0
2007-08-31 06:33:00,96.7,96.71,96.69,96.69,651999996.0
2007-08-31 06:34:00,96.7,96.71,96.69,96.7,949599999.0
2007-08-31 06:35:00,96.7,96.71,96.68,96.69,585199997.0
2007-08-31 06:36:00,96.69,96.705,96.69,96.7,558399985.0
2007-08-31 06:37:00,96.7,96.7,96.69,96.69,201600001.0
2007-08-31 06:38:00,96.69,96.69,96.68,96.685,241999998.0
2007-08-31 06:39:00,96.685,96.7,96.665,96.68,448699999.0
2007-08-31 06:40:00,96.68,96.68,96.67,96.68,284800000.0
2007-08-31 06:41:00,96.675,96.68,96.66,96.68,527799998.0
2007-08-31 06:42:00,96.68,96.685,96.66,96.685,350899999.0
2007-08-31 06:43:00,96.7,96.7,96.66,96.665,701099988.0
2007-08-31 06:44:00,96.665,96.67,96.65,96.66,570799993.0
2007-08-31 06:45:00,96.66,96.66,96.66,96.66,173600000.0
2007-08-31 06:46:00,96.66,96.67,96.65,96.66,382300004.0
2007-08-31 06:47:00,96.66,96.67,96.645,96.67,279699998.0
2007-08-31 06:48:00,96.67,96.68,96.67,96.68,128800000.0
2007-08-31 06:49:00,96.68,96.68,96.66,96.67,308599997.0
2007-08-31 06:50:00,96.67,96.68,96.65,96.66,926900000.0
2007-08-31 06:51:00,96.66,96.68,96.66,96.68,327999997.0
2007-08-31 06:52:00,96.68,96.69,96.665,96.68,251900001.0
2007-08-31 06:53:00,96.685,96.69,96.68,96.685,221600000.0
2007-08-31 06:54:00,96.68,96.68,96.665,96.67,178499998.0
2007-08-31 06:55:00,96.665,96.665,96.63,96.65,979600001.0
2007-08-31 06:56:00,96.65,96.65,96.64,96.65,170100000.0
2007-08-31 06:57:00,96.65,96.65,96.62,96.62,320699999.0
2007-08-31 06:58:00,96.64,96.65,96.6,96.625,450099993.0
2007-08-31 06:59:00,96.625,96.625,96.55,96.59,1582199993.0
2007-08-31 07:00:00,96.58,96.64,96.58,96.61,1077699998.0
2007-08-31 07:01:00,96.61,96.61,96.59,96.6,279800000.0
2007-08-31 07:02:00,96.595,96.6,96.57,96.57,528000000.0
2007-08-31 07:03:00,96.57,96.58,96.54,96.57,1419799993.0
2007-08-31 07:04:00,96.56,96.57,96.52,96.54,928399999.0
2007-08-31 07:05:00,96.54,96.57,96.54,96.55,364000000.0
2007-08-31 07:06:00,96.55,96.57,96.53,96.55,486900003.0
2007-08-31 07:07:00,96.56,96.56,96.55,96.55,187000000.0
2007-08-31 07:08:00,96.555,96.56,96.54,96.545,269800000.0
2007-08-31 07:09:00,96.55,96.57,96.55,96.56,553200000.0
2007-08-31 07:10:00,96.56,96.56,96.52,96.52,515899999.0
2007-08-31 07:11:00,96.515,96.54,96.5,96.53,530399997.0
2007-08-31 07:12:00,96.535,96.54,96.51,96.52,363299994.0
2007-08-31 07:13:00,96.515,96.53,96.48,96.5,1600299988.0
2007-08-31 07:14:00,96.5,96.52,96.49,96.495,979599986.0
2007-08-31 07:15:00,96.5,96.52,96.47,96.51,1072500008.0
2007-08-31 07:16:00,96.51,96.54,96.51,96.535,398100000.0
2007-08-31 07:17:00,96.54,96.55,96.52,96.55,350700000.0
2007-08-31 07:18:00,96.55,96.565,96.55,96.565,365500000.0
2007-08-31 07:19:00,96.57,96.58,96.55,96.58,663199997.0
2007-08-31 07:20:00,96.58,96.58,96.525,96.56,794600000.0
2007-08-31 07:21:00,96.55,96.56,96.54,96.55,403099998.0
2007-08-31 07:22:00,96.55,96.55,96.51,96.53,855100001.0
2007-08-31 07:23:00,96.54,96.54,96.51,96.53,594300006.0
2007-08-31 07:24:00,96.53,96.53,96.53,96.53,91200000.0
2007-08-31 07:25:00,96.53,96.54,96.52,96.54,428200001.0
2007-08-31 07:26:00,96.54,96.54,96.495,96.515,294700000.0
2007-08-31 07:27:00,96.515,96.53,96.48,96.52,449400002.0
2007-08-31 07:28:00,96.515,96.52,96.49,96.51,339200000.0
2007-08-31 07:29:00,96.5,96.51,96.475,96.5,597599998.0
2007-08-31 07:30:00,96.5,96.51,96.5,96.5,806400005.0
2007-08-31 07:31:00,96.495,96.51,96.495,96.505,314999993.0
2007-08-31 07:32:00,96.505,96.54,96.505,96.54,873600007.0
2007-08-31 07:33:00,96.54,96.55,96.54,96.54,455999992.0
2007-08-31 07:34:00,96.55,96.56,96.55,96.555,415999989.0
2007-08-31 07:35:00,96.56,96.57,96.56,96.56,313600000.0
2007-08-31 07:36:00,96.56,96.59,96.55,96.57,1074999999.0
2007-08-31 07:37:00,96.57,96.59,96.54,96.55,1630100004.0
2007-08-31 07:38:00,96.54,96.56,96.54,96.56,584799998.0
2007-08-31 07:39:00,96.56,96.575,96.55,96.565,522199995.0
2007-08-31 07:40:00,96.57,96.57,96.55,96.56,662200002.0
2007-08-31 07:41:00,96.56,96.56,96.545,96.555,330200000.0
2007-08-31 07:42:00,96.56,96.56,96.55,96.55,231800002.0
2007-08-31 07:43:00,96.55,96.55,96.54,96.55,287200002.0
2007-08-31 07:44:00,96.55,96.55,96.525,96.53,235000000.0
2007-08-31 07:45:00,96.53,96.535,96.5,96.51,597499998.0
2007-08-31 07:46:00,96.5,96.52,96.5,96.51,745400003.0
2007-08-31 07:47:00,96.51,96.52,96.5,96.52,1036199995.0
2007-08-31 07:48:00,96.52,96.55,96.52,96.54,499200003.0
2007-08-31 07:49:00,96.54,96.55,96.53,96.54,651899998.0
2007-08-31 07:50:00,96.545,96.57,96.54,96.57,425399999.0
2007-08-31 07:51:00,96.57,96.6,96.56,96.59,1527099988.0
2007-08-31 07:52:00,96.585,96.62,96.57,96.58,1668500011.0
2007-08-31 07:53:00,96.58,96.59,96.57,96.58,312000000.0
2007-08-31 07:54:00,96.58,96.63,96.575,96.63,560999998.0
2007-08-31 07:55:00,96.625,96.625,96.6,96.61,675300001.0
2007-08-31 07:56:00,96.61,96.61,96.59,96.6,554100000.0
2007-08-31 07:57:00,96.6,96.6,96.56,96.57,338200000.0
2007-08-31 07:58:00,96.57,96.58,96.555,96.57,534800000.0
2007-08-31 07:59:00,96.57,96.6,96.56,96.565,884100000.0
2007-08-31 08:00:00,96.57,96.59,96.55,96.59,811400001.0
2007-08-31 08:01:00,96.58,96.62,96.58,96.595,1723600000.0
2007-08-31 08:02:00,96.6,96.62,96.57,96.605,1190900001.0
2007-08-31 08:03:00,96.61,96.65,96.6,96.61,1680600005.0
2007-08-31 08:04:00,96.61,96.61,96.58,96.58,689499999.0
2007-08-31 08:05:00,96.58,96.58,96.55,96.58,930400000.0
2007-08-31 08:06:00,96.575,96.6,96.57,96.58,756300002.0
2007-08-31 08:07:00,96.58,96.59,96.57,96.58,1419700006.0
2007-08-31 08:08:00,96.58,96.59,96.53,96.54,1316200005.0
2007-08-31 08:09:00,96.55,96.57,96.55,96.57,493899999.0
2007-08-31 08:10:00,96.56,96.57,96.54,96.545,598499999.0
2007-08-31 08:11:00,96.55,96.58,96.545,96.57,1156700002.0
2007-08-31 08:12:00,96.57,96.59,96.55,96.56,1780500001.0
2007-08-31 08:13:00,96.56,96.58,96.53,96.56,1363799986.0
2007-08-31 08:14:00,96.56,96.56,96.55,96.56,751200000.0
2007-08-31 08:15:00,96.56,96.56,96.5,96.5,1340599984.0
2007-08-31 08:16:00,96.51,96.54,96.51,96.53,1464100007.0
2007-08-31 08:17:00,96.52,96.55,96.52,96.55,1464100007.0
2007-08-31 08:18:00,96.54,96.55,96.52,96.53,1464100007.0
2007-08-31 08:19:00,96.53,96.56,96.52,96.55,1035400003.0
2007-08-31 08:20:00,96.55,96.57,96.545,96.545,1232899995.0
2007-08-31 08:21:00,96.55,96.56,96.535,96.54,1130699990.0
2007-08-31 08:22:00,96.54,96.55,96.53,96.55,1232299995.0
2007-08-31 08:23:00,96.55,96.56,96.54,96.55,841799995.0
2007-08-31 08:24:00,96.55,96.57,96.54,96.56,450799999.0
2007-08-31 08:25:00,96.56,96.59,96.54,96.58,1380799987.0
2007-08-31 08:26:00,96.58,96.58,96.53,96.55,2038099991.0
2007-08-31 08:27:00,96.535,96.56,96.53,96.56,618999996.0
2007-08-31 08:28:00,96.57,96.58,96.54,96.54,1928899996.0
2007-08-31 08:29:00,96.53,96.56,96.51,96.55,1928899996.0
2007-08-31 08:30:00,96.56,96.57,96.525,96.54,1928899996.0
2007-08-31 08:31:00,96.545,96.545,96.51,96.53,1856099989.0
2007-08-31 08:32:00,96.53,96.57,96.53,96.56,2018979702.0
2007-08-31 08:33:00,96.565,96.61,96.56,96.61,1605400008.0
2007-08-31 08:34:00,96.61,96.61,96.585,96.585,539799997.0
2007-08-31 08:35:00,96.585,96.59,96.56,96.58,1757699988.0
2007-08-31 08:36:00,96.58,96.595,96.56,96.58,1604700003.0
2007-08-31 08:37:00,96.58,96.6,96.57,96.6,1449800005.0
2007-08-31 08:38:00,96.59,96.61,96.55,96.56,1605499998.0
2007-08-31 08:39:00,96.54,96.59,96.54,96.57,1605499998.0
2007-08-31 08:40:00,96.57,96.59,96.54,96.55,1227400010.0
2007-08-31 08:41:00,96.56,96.57,96.515,96.525,1611099996.0
2007-08-31 08:42:00,96.54,96.58,96.52,96.58,1445199996.0
2007-08-31 08:43:00,96.58,96.59,96.54,96.55,1297699990.0
2007-08-31 08:44:00,96.55,96.59,96.55,96.59,1988000000.0
2007-08-31 08:45:00,96.58,96.59,96.55,96.57,1988000000.0
2007-08-31 08:46:00,96.57,96.58,96.57,96.575,1139000004.0
2007-08-31 08:47:00,96.575,96.63,96.56,96.59,1298000004.0
2007-08-31 08:48:00,96.6,96.6,96.57,96.59,1485400011.0
2007-08-31 08:49:00,96.6,96.61,96.57,96.595,1485400011.0
2007-08-31 08:50:00,96.6,96.68,96.58,96.66,2100299997.0
2007-08-31 08:51:00,96.66,96.67,96.62,96.64,1773786107.0
2007-08-31 08:52:00,96.65,96.67,96.6,96.6,1773786107.0
2007-08-31 08:53:00,96.61,96.64,96.61,96.61,1773786107.0
2007-08-31 08:54:00,96.63,96.65,96.62,96.63,1773786107.0
2007-08-31 08:55:00,96.64,96.69,96.64,96.68,2024663088.0
2007-08-31 08:56:00,96.68,96.75,96.67,96.73,933200001.0
2007-08-31 08:57:00,96.72,96.73,96.66,96.66,933200001.0
2007-08-31 08:58:00,96.68,96.68,96.64,96.65,933200001.0
2007-08-31 08:59:00,96.65,96.7,96.62,96.63,2024699989.0
2007-08-31 09:00:00,96.62,96.69,96.62,96.65,2024699989.0
2007-08-31 09:01:00,96.66,96.7,96.65,96.69,2024699989.0
2007-08-31 09:02:00,96.69,96.7,96.68,96.68,2024699989.0
2007-08-31 09:03:00,96.69,96.69,96.66,96.66,1707699999.0
2007-08-31 09:04:00,96.63,96.67,96.61,96.65,1707699999.0
2007-08-31 09:05:00,96.66,96.67,96.64,96.67,1707699999.0
2007-08-31 09:06:00,96.67,96.67,96.59,96.59,890399995.0
2007-08-31 09:07:00,96.6,96.62,96.6,96.61,1873799995.0
2007-08-31 09:08:00,96.6,96.61,96.57,96.6,1873799995.0
2007-08-31 09:09:00,96.59,96.59,96.55,96.575,1873799995.0
2007-08-31 09:10:00,96.57,96.59,96.54,96.54,432600001.0
2007-08-31 09:11:00,96.54,96.54,96.52,96.525,432600001.0
2007-08-31 09:12:00,96.525,96.53,96.49,96.53,2108100019.0
2007-08-31 09:13:00,96.53,96.54,96.51,96.54,611199997.0
2007-08-31 09:14:00,96.535,96.545,96.52,96.52,611199997.0
2007-08-31 09:15:00,96.53,96.53,96.5,96.52,1008699999.0
2007-08-31 09:16:00,96.52,96.525,96.49,96.505,1032700008.0
2007-08-31 09:17:00,96.51,96.52,96.48,96.52,1991999989.0
2007-08-31 09:18:00,96.53,96.54,96.51,96.52,1991999989.0
2007-08-31 09:19:00,96.53,96.55,96.5,96.52,1991999989.0
2007-08-31 09:20:00,96.52,96.53,96.5,96.51,1542700006.0
2007-08-31 09:21:00,96.52,96.56,96.52,96.56,1542700006.0
2007-08-31 09:22:00,96.55,96.59,96.54,96.57,1542700006.0
2007-08-31 09:23:00,96.56,96.61,96.52,96.53,1574599997.0
2007-08-31 09:24:00,96.53,96.55,96.51,96.54,1574599997.0
2007-08-31 09:25:00,96.54,96.58,96.53,96.57,1089099996.0
2007-08-31 09:26:00,96.57,96.6,96.565,96.6,1089099996.0
2007-08-31 09:27:00,96.59,96.63,96.59,96.63,1902200004.0
2007-08-31 09:28:00,96.62,96.62,96.57,96.57,889999990.0
2007-08-31 09:29:00,96.57,96.58,96.56,96.58,889999990.0
2007-08-31 09:30:00,96.58,96.58,96.555,96.565,1208199988.0
2007-08-31 09:31:00,96.565,96.58,96.56,96.57,1493700005.0
2007-08-31 09:32:00,96.575,96.59,96.56,96.585,1144599999.0
2007-08-31 09:33:00,96.585,96.59,96.545,96.55,1849000006.0
2007-08-31 09:34:00,96.56,96.58,96.54,96.55,2064899993.0
2007-08-31 09:35:00,96.545,96.55,96.52,96.53,2064899993.0
2007-08-31 09:36:00,96.525,96.55,96.515,96.525,1871999998.0
2007-08-31 09:37:00,96.525,96.54,96.5,96.5,1620400000.0
2007-08-31 09:38:00,96.51,96.52,96.47,96.48,1230900004.0
2007-08-31 09:39:00,96.49,96.51,96.39,96.42,1230900004.0
2007-08-31 09:40:00,96.44,96.46,96.43,96.44,1230900004.0
2007-08-31 09:41:00,96.45,96.47,96.42,96.47,1230900004.0
2007-08-31 09:42:00,96.46,96.48,96.45,96.45,1230900004.0
2007-08-31 09:43:00,96.455,96.51,96.455,96.5,1230900004.0
2007-08-31 09:44:00,96.5,96.51,96.48,96.5,1039700003.0
2007-08-31 09:45:00,96.5,96.51,96.48,96.495,1941300002.0
2007-08-31 09:46:00,96.495,96.5,96.465,96.47,1863600014.0
2007-08-31 09:47:00,96.47,96.48,96.46,96.475,1166400006.0
2007-08-31 09:48:00,96.48,96.5,96.47,96.49,2032400005.0
2007-08-31 09:49:00,96.48,96.5,96.44,96.46,2032400005.0
2007-08-31 09:50:00,96.445,96.48,96.445,96.48,2032400005.0
2007-08-31 09:51:00,96.48,96.49,96.46,96.48,2104299993.0
2007-08-31 09:52:00,96.46,96.47,96.45,96.47,711400002.0
2007-08-31 09:53:00,96.465,96.49,96.465,96.48,711400002.0
2007-08-31 09:54:00,96.49,96.49,96.475,96.485,383300005.0
2007-08-31 09:55:00,96.49,96.51,96.48,96.5,1850899999.0
2007-08-31 09:56:00,96.51,96.51,96.49,96.49,1850899999.0
2007-08-31 09:57:00,96.495,96.51,96.48,96.49,1850899999.0
2007-08-31 09:58:00,96.49,96.49,96.455,96.455,1728400004.0
2007-08-31 09:59:00,96.45,96.46,96.45,96.45,1274500007.0
2007-08-31 10:00:00,96.45,96.465,96.44,96.44,1274500007.0
2007-08-31 10:01:00,96.44,96.44,96.41,96.43,1793899997.0
2007-08-31 10:02:00,96.42,96.42,96.38,96.39,1793899997.0
2007-08-31 10:03:00,96.38,96.38,96.28,96.33,1793899997.0
2007-08-31 10:04:00,96.34,96.34,96.3,96.33,1793899997.0
2007-08-31 10:05:00,96.32,96.35,96.31,96.35,1793899997.0
2007-08-31 10:06:00,96.36,96.4,96.33,96.38,1793899997.0
2007-08-31 10:07:00,96.36,96.39,96.35,96.35,1322500010.0
2007-08-31 10:08:00,96.36,96.39,96.36,96.38,1322500010.0
2007-08-31 10:09:00,96.39,96.4,96.37,96.38,1322500010.0
2007-08-31 10:10:00,96.38,96.38,96.36,96.37,1322500010.0
2007-08-31 10:11:00,96.38,96.38,96.36,96.36,1460400007.0
2007-08-31 10:12:00,96.37,96.39,96.36,96.38,1460400007.0
2007-08-31 10:13:00,96.37,96.37,96.34,96.35,1460400007.0
2007-08-31 10:14:00,96.36,96.39,96.35,96.37,1460400007.0
2007-08-31 10:15:00,96.37,96.38,96.35,96.355,1460400007.0
2007-08-31 10:16:00,96.355,96.39,96.355,96.37,1584200001.0
2007-08-31 10:17:00,96.37,96.37,96.34,96.34,1840200000.0
2007-08-31 10:18:00,96.34,96.37,96.33,96.355,1762500008.0
2007-08-31 10:19:00,96.355,96.36,96.32,96.34,1834700001.0
2007-08-31 10:20:00,96.32,96.35,96.31,96.33,1557000003.0
2007-08-31 10:21:00,96.34,96.36,96.335,96.35,1557000003.0
2007-08-31 10:22:00,96.35,96.38,96.33,96.35,2081200010.0
2007-08-31 10:23:00,96.34,96.37,96.34,96.35,1710899999.0
2007-08-31 10:24:00,96.35,96.35,96.31,96.33,1710899999.0
2007-08-31 10:25:00,96.33,96.365,96.32,96.345,1884300000.0
2007-08-31 10:26:00,96.345,96.37,96.34,96.35,2063500017.0
2007-08-31 10:27:00,96.36,96.37,96.34,96.37,744000005.0
2007-08-31 10:28:00,96.37,96.38,96.35,96.375,1770000007.0
2007-08-31 10:29:00,96.38,96.4,96.37,96.39,1749799989.0
2007-08-31 10:30:00,96.39,96.435,96.39,96.42,1749799989.0
2007-08-31 10:31:00,96.42,96.45,96.39,96.41,2102199987.0
2007-08-31 10:32:00,96.41,96.45,96.39,96.44,1607699995.0
2007-08-31 10:33:00,96.45,96.45,96.4,96.41,1077000002.0
2007-08-31 10:34:00,96.41,96.43,96.38,96.41,1233099991.0
2007-08-31 10:35:00,96.39,96.41,96.385,96.4,1233099991.0
2007-08-31 10:36:00,96.39,96.4,96.36,96.36,1552348899.0
2007-08-31 10:37:00,96.37,96.38,96.36,96.37,1552348899.0
2007-08-31 10:38:00,96.38,96.38,96.35,96.36,1552348899.0
2007-08-31 10:39:00,96.37,96.37,96.35,96.37,1552348899.0
2007-08-31 10:40:00,96.37,96.385,96.365,96.37,1552348899.0
2007-08-31 10:41:00,96.37,96.375,96.355,96.36,713600004.0
2007-08-31 10:42:00,96.35,96.36,96.31,96.34,1536599994.0
2007-08-31 10:43:00,96.33,96.37,96.33,96.36,1536599994.0
2007-08-31 10:44:00,96.365,96.37,96.335,96.355,1536599994.0
2007-08-31 10:45:00,96.355,96.365,96.335,96.335,1528500006.0
2007-08-31 10:46:00,96.335,96.36,96.33,96.35,839999997.0
2007-08-31 10:47:00,96.345,96.385,96.345,96.37,1131700012.0
2007-08-31 10:48:00,96.37,96.405,96.37,96.39,723500002.0
2007-08-31 10:49:00,96.39,96.41,96.38,96.39,812300004.0
2007-08-31 10:50:00,96.39,96.4,96.38,96.385,108699999.0
2007-08-31 10:51:00,96.385,96.39,96.345,96.35,1312500006.0
2007-08-31 10:52:00,96.35,96.355,96.33,96.34,971999994.0
2007-08-31 10:53:00,96.34,96.36,96.335,96.35,294899998.0
2007-08-31 10:54:00,96.35,96.4,96.35,96.37,894900004.0
2007-08-31 10:55:00,96.37,96.4,96.37,96.4,1176400003.0
2007-08-31 10:56:00,96.4,96.4,96.35,96.375,1241399996.0
2007-08-31 10:57:00,96.37,96.39,96.36,96.365,2092800020.0
2007-08-31 10:58:00,96.38,96.4,96.37,96.4,1143400003.0
2007-08-31 10:59:00,96.41,96.425,96.395,96.415,1143400003.0
2007-08-31 11:00:00,96.415,96.44,96.4,96.43,1672799993.0
2007-08-31 11:01:00,96.435,96.435,96.42,96.425,1118900001.0
2007-08-31 11:02:00,96.425,96.44,96.41,96.42,1386199988.0
2007-08-31 11:03:00,96.42,96.47,96.42,96.46,1840000003.0
2007-08-31 11:04:00,96.46,96.46,96.4,96.44,2047738938.0
2007-08-31 11:05:00,96.44,96.45,96.4,96.42,598300002.0
2007-08-31 11:06:00,96.41,96.42,96.38,96.4,598300002.0
2007-08-31 11:07:00,96.42,96.44,96.41,96.43,598300002.0
2007-08-31 11:08:00,96.43,96.47,96.425,96.47,673100001.0
2007-08-31 11:09:00,96.47,96.485,96.44,96.465,1494399995.0
2007-08-31 11:10:00,96.46,96.475,96.45,96.475,757399999.0
2007-08-31 11:11:00,96.475,96.48,96.47,96.47,741500000.0
2007-08-31 11:12:00,96.47,96.5,96.47,96.49,1183499995.0
2007-08-31 11:13:00,96.49,96.5,96.46,96.475,967899999.0
2007-08-31 11:14:00,96.475,96.49,96.46,96.47,1079009485.0
2007-08-31 11:15:00,96.46,96.48,96.45,96.48,1006200000.0
2007-08-31 11:16:00,96.48,96.51,96.46,96.48,963071175.0
2007-08-31 11:17:00,96.49,96.54,96.48,96.53,885700000.0
2007-08-31 11:18:00,96.53,96.53,96.48,96.49,1883699999.0
2007-08-31 11:19:00,96.48,96.48,96.46,96.475,1134600005.0
2007-08-31 11:20:00,96.475,96.51,96.47,96.51,1143999993.0
2007-08-31 11:21:00,96.51,96.52,96.49,96.52,816300009.0
2007-08-31 11:22:00,96.515,96.55,96.51,96.55,662100000.0
2007-08-31 11:23:00,96.54,96.55,96.51,96.51,1471000004.0
2007-08-31 11:24:00,96.51,96.52,96.49,96.5,1909400010.0
2007-08-31 11:25:00,96.49,96.51,96.48,96.49,1909400010.0
2007-08-31 11:26:00,96.49,96.49,96.48,96.48,451900002.0
2007-08-31 11:27:00,96.48,96.5,96.475,96.495,1083399990.0
2007-08-31 11:28:00,96.495,96.54,96.495,96.525,1661499997.0
2007-08-31 11:29:00,96.52,96.55,96.51,96.55,1489099999.0
2007-08-31 11:30:00,96.54,96.55,96.51,96.51,1489099999.0
2007-08-31 11:31:00,96.51,96.55,96.5,96.5,1489099999.0
2007-08-31 11:32:00,96.5,96.51,96.48,96.505,1681600018.0
2007-08-31 11:33:00,96.505,96.515,96.475,96.495,977500000.0
2007-08-31 11:34:00,96.5,96.52,96.49,96.5,1250800013.0
2007-08-31 11:35:00,96.49,96.5,96.49,96.5,2079100006.0
2007-08-31 11:36:00,96.495,96.515,96.49,96.51,2079100006.0
2007-08-31 11:37:00,96.51,96.53,96.51,96.525,1656683132.0
2007-08-31 11:38:00,96.52,96.54,96.52,96.54,1144199999.0
2007-08-31 11:39:00,96.54,96.55,96.53,96.54,1903900003.0
2007-08-31 11:40:00,96.54,96.55,96.52,96.52,1431499999.0
2007-08-31 11:41:00,96.51,96.52,96.5,96.52,743700006.0
2007-08-31 11:42:00,96.52,96.52,96.51,96.52,743700006.0
2007-08-31 11:43:00,96.53,96.53,96.49,96.515,1734077581.0
2007-08-31 11:44:00,96.52,96.55,96.51,96.525,1675499996.0
2007-08-31 11:45:00,96.52,96.565,96.52,96.56,993700005.0
2007-08-31 11:46:00,96.56,96.57,96.54,96.57,1595899999.0
2007-08-31 11:47:00,96.57,96.59,96.57,96.58,1581199998.0
2007-08-31 11:48:00,96.58,96.59,96.57,96.58,841599997.0
2007-08-31 11:49:00,96.58,96.58,96.54,96.56,1729800009.0
2007-08-31 11:50:00,96.56,96.58,96.54,96.54,1756300008.0
2007-08-31 11:51:00,96.54,96.54,96.51,96.53,1595800000.0
2007-08-31 11:52:00,96.53,96.565,96.52,96.555,2047899995.0
2007-08-31 11:53:00,96.55,96.565,96.535,96.535,1465199996.0
2007-08-31 11:54:00,96.535,96.55,96.51,96.52,940499999.0
2007-08-31 11:55:00,96.52,96.525,96.49,96.5,2004000005.0
2007-08-31 11:56:00,96.5,96.54,96.49,96.52,1366699995.0
2007-08-31 11:57:00,96.52,96.525,96.505,96.51,1446599982.0
2007-08-31 11:58:00,96.5,96.52,96.5,96.52,1658500015.0
2007-08-31 11:59:00,96.51,96.52,96.51,96.52,1658500015.0
2007-08-31 12:00:00,96.52,96.54,96.51,96.54,1658500015.0
2007-08-31 12:01:00,96.54,96.55,96.53,96.54,888700001.0
2007-08-31 12:02:00,96.54,96.56,96.54,96.55,1097200021.0
2007-08-31 12:03:00,96.55,96.55,96.52,96.54,1335200006.0
2007-08-31 12:04:00,96.53,96.565,96.53,96.535,1234599990.0
2007-08-31 12:05:00,96.54,96.55,96.475,96.49,917799994.0
2007-08-31 12:06:00,96.485,96.5,96.44,96.45,1615500008.0
2007-08-31 12:07:00,96.44,96.46,96.41,96.42,1335800000.0
2007-08-31 12:08:00,96.43,96.46,96.43,96.46,1335800000.0
2007-08-31 12:09:00,96.47,96.47,96.45,96.45,1335800000.0
2007-08-31 12:10:00,96.44,96.45,96.42,96.425,1335800000.0
2007-08-31 12:11:00,96.425,96.435,96.41,96.42,634100003.0
2007-08-31 12:12:00,96.42,96.44,96.42,96.43,1070400000.0
2007-08-31 12:13:00,96.43,96.49,96.42,96.49,1915699996.0
2007-08-31 12:14:00,96.5,96.52,96.49,96.5,1915699996.0
2007-08-31 12:15:00,96.49,96.51,96.49,96.5,1915699996.0
2007-08-31 12:16:00,96.49,96.5,96.44,96.46,1915699996.0
2007-08-31 12:17:00,96.47,96.49,96.45,96.48,1915699996.0
2007-08-31 12:18:00,96.47,96.5,96.465,96.475,1915699996.0
2007-08-31 12:19:00,96.47,96.51,96.45,96.51,1626000012.0
2007-08-31 12:20:00,96.5,96.55,96.5,96.55,1626000012.0
2007-08-31 12:21:00,96.55,96.55,96.53,96.55,1292200001.0
2007-08-31 12:22:00,96.54,96.555,96.52,96.54,1292200001.0
2007-08-31 12:23:00,96.54,96.55,96.51,96.51,1549161945.0
2007-08-31 12:24:00,96.52,96.52,96.49,96.51,1904499993.0
2007-08-31 12:25:00,96.5,96.53,96.49,96.52,1904499993.0
2007-08-31 12:26:00,96.52,96.535,96.52,96.53,2100899998.0
2007-08-31 12:27:00,96.53,96.55,96.525,96.525,1934299996.0
2007-08-31 12:28:00,96.53,96.54,96.525,96.53,1385799986.0
2007-08-31 12:29:00,96.525,96.54,96.52,96.53,1041900002.0
2007-08-31 12:30:00,96.53,96.54,96.52,96.52,1171299994.0
2007-08-31 12:31:00,96.53,96.54,96.53,96.53,1231399993.0
2007-08-31 12:32:00,96.53,96.535,96.52,96.52,1231399993.0
2007-08-31 12:33:00,96.52,96.525,96.5,96.52,1430600021.0
2007-08-31 12:34:00,96.52,96.52,96.5,96.52,668099998.0
2007-08-31 12:35:00,96.51,96.52,96.51,96.52,822899997.0
2007-08-31 12:36:00,96.53,96.53,96.51,96.51,822899997.0
2007-08-31 12:37:00,96.51,96.52,96.49,96.5,604899995.0
2007-08-31 12:38:00,96.505,96.505,96.46,96.47,1560100006.0
2007-08-31 12:39:00,96.47,96.47,96.43,96.43,1705399998.0
2007-08-31 12:40:00,96.45,96.45,96.43,96.43,1062000004.0
2007-08-31 12:41:00,96.4,96.43,96.4,96.43,1062000004.0
2007-08-31 12:42:00,96.43,96.45,96.425,96.44,1265799992.0
2007-08-31 12:43:00,96.44,96.44,96.41,96.425,1063300008.0
2007-08-31 12:44:00,96.43,96.46,96.41,96.46,2113900003.0
2007-08-31 12:45:00,96.45,96.5,96.45,96.5,1481500005.0
2007-08-31 12:46:00,96.51,96.54,96.51,96.53,1481500005.0
2007-08-31 12:47:00,96.54,96.55,96.52,96.55,1403899999.0
2007-08-31 12:48:00,96.56,96.6,96.55,96.57,1403899999.0
2007-08-31 12:49:00,96.56,96.57,96.55,96.55,1403899999.0
2007-08-31 12:50:00,96.57,96.59,96.56,96.58,1403899999.0
2007-08-31 12:51:00,96.58,96.59,96.565,96.57,1137361933.0
2007-08-31 12:52:00,96.55,96.57,96.53,96.56,1744200006.0
2007-08-31 12:53:00,96.56,96.605,96.56,96.58,1744200006.0
2007-08-31 12:54:00,96.575,96.59,96.57,96.575,1020399992.0
2007-08-31 12:55:00,96.58,96.615,96.57,96.59,1163984663.0
2007-08-31 12:56:00,96.59,96.6,96.57,96.57,1859999991.0
2007-08-31 12:57:00,96.57,96.59,96.56,96.59,720799996.0
2007-08-31 12:58:00,96.59,96.59,96.57,96.59,720799996.0
2007-08-31 12:59:00,96.58,96.6,96.565,96.595,2047900011.0
2007-08-31 13:00:00,96.59,96.67,96.59,96.67,1474600004.0
2007-08-31 13:01:00,96.68,96.68,96.64,96.66,1474600004.0
2007-08-31 13:02:00,96.67,96.71,96.67,96.69,1474600004.0
2007-08-31 13:03:00,96.695,96.695,96.66,96.68,1474600004.0
2007-08-31 13:04:00,96.67,96.7,96.67,96.68,2066400013.0
2007-08-31 13:05:00,96.7,96.7,96.67,96.68,2066400013.0
2007-08-31 13:06:00,96.69,96.69,96.68,96.69,2066400013.0
2007-08-31 13:07:00,96.69,96.7,96.68,96.68,1746800005.0
2007-08-31 13:08:00,96.69,96.7,96.64,96.68,1746800005.0
2007-08-31 13:09:00,96.67,96.68,96.65,96.67,1746800005.0
2007-08-31 13:10:00,96.67,96.67,96.64,96.665,1746800005.0
2007-08-31 13:11:00,96.665,96.68,96.66,96.665,1156999982.0
2007-08-31 13:12:00,96.67,96.71,96.67,96.71,1721279560.0
2007-08-31 13:13:00,96.72,96.72,96.65,96.67,1721279560.0
2007-08-31 13:14:00,96.66,96.67,96.64,96.64,1721279560.0
2007-08-31 13:15:00,96.65,96.67,96.65,96.67,1721279560.0
2007-08-31 13:16:00,96.665,96.695,96.66,96.685,1721279560.0
2007-08-31 13:17:00,96.7,96.72,96.7,96.7,1534699990.0
2007-08-31 13:18:00,96.69,96.69,96.67,96.69,1534699990.0
2007-08-31 13:19:00,96.68,96.69,96.65,96.65,1597899993.0
2007-08-31 13:20:00,96.65,96.705,96.65,96.685,1687500006.0
2007-08-31 13:21:00,96.68,96.69,96.68,96.68,1640000002.0
2007-08-31 13:22:00,96.68,96.7,96.67,96.68,2049800015.0
2007-08-31 13:23:00,96.68,96.71,96.65,96.65,1507000000.0
2007-08-31 13:24:00,96.65,96.66,96.635,96.655,1507000000.0
2007-08-31 13:25:00,96.65,96.68,96.65,96.67,1826000010.0
2007-08-31 13:26:00,96.67,96.685,96.66,96.665,1826000010.0
2007-08-31 13:27:00,96.68,96.72,96.68,96.7,1387700004.0
2007-08-31 13:28:00,96.705,96.725,96.685,96.715,1387700004.0
2007-08-31 13:29:00,96.715,96.725,96.695,96.705,1975200016.0
2007-08-31 13:30:00,96.71,96.73,96.7,96.73,1387300011.0
2007-08-31 13:31:00,96.74,96.83,96.73,96.78,1387300011.0
2007-08-31 13:32:00,96.77,96.81,96.75,96.76,1387300011.0
2007-08-31 13:33:00,96.77,96.85,96.77,96.84,1387300011.0
2007-08-31 13:34:00,96.85,96.9,96.79,96.84,1387300011.0
2007-08-31 13:35:00,96.85,97.01,96.82,96.95,1387300011.0
2007-08-31 13:36:00,96.96,96.97,96.91,96.91,1387300011.0
2007-08-31 13:37:00,96.92,96.96,96.91,96.93,1387300011.0
2007-08-31 13:38:00,96.91,96.97,96.91,96.95,1387300011.0
2007-08-31 13:39:00,96.96,96.96,96.9,96.92,1387300011.0
2007-08-31 13:40:00,96.91,96.96,96.91,96.93,1387300011.0
2007-08-31 13:41:00,96.93,96.95,96.93,96.945,1387300011.0
2007-08-31 13:42:00,96.93,96.95,96.9,96.93,1692899998.0
2007-08-31 13:43:00,96.92,96.92,96.89,96.91,1692899998.0
2007-08-31 13:44:00,96.9,96.96,96.89,96.96,1808899986.0
2007-08-31 13:45:00,96.94,96.96,96.93,96.95,1808899986.0
2007-08-31 13:46:00,96.95,96.965,96.885,96.885,1808899986.0
2007-08-31 13:47:00,96.89,96.94,96.88,96.89,1673299998.0
2007-08-31 13:48:00,96.9,96.94,96.9,96.93,1673299998.0
2007-08-31 13:49:00,96.94,96.95,96.91,96.91,1673299998.0
2007-08-31 13:50:00,96.91,96.97,96.9,96.96,1673299998.0
2007-08-31 13:51:00,96.96,97.03,96.96,97.03,1117400005.0
2007-08-31 13:52:00,97.02,97.02,96.92,96.95,1117400005.0
2007-08-31 13:53:00,96.94,96.99,96.92,96.96,1117400005.0
2007-08-31 13:54:00,96.97,96.99,96.94,96.94,1117400005.0
2007-08-31 13:55:00,96.95,96.97,96.89,96.92,1972999994.0
2007-08-31 13:56:00,96.895,96.95,96.895,96.9,1972999994.0
2007-08-31 13:57:00,96.905,96.92,96.9,96.9,913963198.0
2007-08-31 13:58:00,96.91,96.93,96.885,96.9,1587400011.0
2007-08-31 13:59:00,96.9,96.915,96.88,96.89,1242199997.0
2007-08-31 14:00:00,96.89,96.92,96.875,96.92,1274400002.0
2007-08-31 14:01:00,96.92,96.95,96.91,96.92,656166495.0
2007-08-31 14:02:00,96.93,96.94,96.92,96.93,656166495.0
2007-08-31 14:03:00,96.93,96.93,96.88,96.89,1006600000.0
2007-08-31 14:04:00,96.89,96.9,96.855,96.86,1036100002.0
2007-08-31 14:05:00,96.86,96.89,96.86,96.88,862199995.0
2007-08-31 14:06:00,96.87,96.89,96.86,96.88,1689144230.0
2007-08-31 14:07:00,96.88,96.88,96.85,96.87,1592499991.0
2007-08-31 14:08:00,96.87,96.87,96.85,96.87,1005699995.0
2007-08-31 14:09:00,96.855,96.88,96.85,96.88,667100001.0
2007-08-31 14:10:00,96.875,96.9,96.865,96.88,1217799998.0
2007-08-31 14:11:00,96.87,96.89,96.86,96.88,2052656017.0
2007-08-31 14:12:00,96.87,96.88,96.86,96.88,1978299991.0
2007-08-31 14:13:00,96.87,96.87,96.78,96.78,1377899997.0
2007-08-31 14:14:00,96.78,96.835,96.78,96.79,1377899997.0
2007-08-31 14:15:00,96.79,96.79,96.69,96.72,1458999988.0
2007-08-31 14:16:00,96.71,96.76,96.69,96.7,1458999988.0
2007-08-31 14:17:00,96.71,96.73,96.7,96.71,1458999988.0
2007-08-31 14:18:00,96.7,96.76,96.7,96.72,1458999988.0
2007-08-31 14:19:00,96.72,96.74,96.68,96.68,1458999988.0
2007-08-31 14:20:00,96.68,96.69,96.66,96.68,1310600009.0
2007-08-31 14:21:00,96.67,96.69,96.65,96.69,1310600009.0
2007-08-31 14:22:00,96.69,96.74,96.68,96.73,2008200005.0
2007-08-31 14:23:00,96.73,96.755,96.71,96.73,2078500007.0
2007-08-31 14:24:00,96.74,96.77,96.73,96.77,961600002.0
2007-08-31 14:25:00,96.77,96.77,96.71,96.72,1827100010.0
2007-08-31 14:26:00,96.69,96.74,96.69,96.71,794800007.0
2007-08-31 14:27:00,96.7,96.73,96.7,96.7,794800007.0
2007-08-31 14:28:00,96.71,96.75,96.7,96.72,794800007.0
2007-08-31 14:29:00,96.72,96.725,96.67,96.69,794800007.0
2007-08-31 14:30:00,96.67,96.77,96.67,96.75,1283399999.0
2007-08-31 14:31:00,96.75,96.76,96.71,96.72,1316599992.0
2007-08-31 14:32:00,96.74,96.78,96.73,96.76,1316599992.0
2007-08-31 14:33:00,96.75,96.76,96.72,96.75,1316599992.0
2007-08-31 14:34:00,96.755,96.76,96.72,96.73,1316599992.0
2007-08-31 14:35:00,96.72,96.76,96.72,96.74,1715699992.0
2007-08-31 14:36:00,96.74,96.785,96.73,96.76,1744599998.0
2007-08-31 14:37:00,96.75,96.76,96.72,96.75,2136499996.0
2007-08-31 14:38:00,96.74,96.78,96.74,96.745,2136499996.0
2007-08-31 14:39:00,96.75,96.8,96.745,96.76,1920300011.0
2007-08-31 14:40:00,96.75,96.81,96.74,96.78,1759900000.0
2007-08-31 14:41:00,96.77,96.81,96.73,96.76,1759900000.0
2007-08-31 14:42:00,96.755,96.76,96.695,96.72,1759900000.0
2007-08-31 14:43:00,96.72,96.75,96.7,96.72,1836699994.0
2007-08-31 14:44:00,96.72,96.75,96.71,96.73,2061500011.0
2007-08-31 14:45:00,96.72,96.77,96.71,96.76,2061500011.0
2007-08-31 14:46:00,96.75,96.77,96.72,96.75,2061500011.0
2007-08-31 14:47:00,96.74,96.77,96.74,96.75,2061500011.0
2007-08-31 14:48:00,96.76,96.76,96.68,96.71,2061500011.0
2007-08-31 14:49:00,96.7,96.725,96.7,96.71,2061500011.0
2007-08-31 14:50:00,96.715,96.715,96.715,96.715,8000000.0
2007-08-31 14:51:00,96.715,96.715,96.715,96.715,8000000.0
2007-08-31 14:52:00,96.75,96.75,96.73,96.74,1556900005.0
2007-08-31 14:53:00,96.73,96.77,96.73,96.77,1496800017.0
2007-08-31 14:54:00,96.76,96.77,96.73,96.74,1496800017.0
2007-08-31 14:55:00,96.745,96.76,96.735,96.74,2051799994.0
2007-08-31 14:56:00,96.745,96.76,96.735,96.76,912399999.0
2007-08-31 14:57:00,96.76,96.78,96.74,96.77,1043200000.0
2007-08-31 14:58:00,96.77,96.805,96.75,96.8,1780600021.0
2007-08-31 14:59:00,96.8,96.81,96.785,96.8,954100002.0
2007-08-31 15:00:00,96.8,96.82,96.8,96.8,1930700005.0
2007-08-31 15:01:00,96.8,96.82,96.8,96.82,2029700006.0
2007-08-31 15:02:00,96.81,96.83,96.81,96.81,2029700006.0
2007-08-31 15:03:00,96.82,96.83,96.78,96.8,2029700006.0
2007-08-31 15:04:00,96.79,96.8,96.765,96.77,2029700006.0
2007-08-31 15:05:00,96.77,96.77,96.74,96.75,913700002.0
2007-08-31 15:06:00,96.745,96.76,96.73,96.76,1873000002.0
2007-08-31 15:07:00,96.75,96.78,96.75,96.78,1705799990.0
2007-08-31 15:08:00,96.77,96.77,96.7,96.72,1705799990.0
2007-08-31 15:09:00,96.71,96.74,96.71,96.74,1732099997.0
2007-08-31 15:10:00,96.75,96.76,96.73,96.76,1732099997.0
2007-08-31 15:11:00,96.75,96.75,96.715,96.73,1732099997.0
2007-08-31 15:12:00,96.73,96.74,96.71,96.73,1176799992.0
2007-08-31 15:13:00,96.74,96.745,96.72,96.73,1176799992.0
2007-08-31 15:14:00,96.73,96.76,96.705,96.71,1322599996.0
2007-08-31 15:15:00,96.7,96.72,96.7,96.72,302500004.0
2007-08-31 15:16:00,96.72,96.72,96.67,96.7,982699999.0
2007-08-31 15:17:00,96.7,96.71,96.7,96.71,1943000016.0
2007-08-31 15:18:00,96.7,96.73,96.7,96.72,1955300011.0
2007-08-31 15:19:00,96.72,96.74,96.69,96.72,1955300011.0
2007-08-31 15:20:00,96.72,96.73,96.705,96.71,1498899982.0
2007-08-31 15:21:00,96.705,96.76,96.705,96.735,1537399993.0
2007-08-31 15:22:00,96.74,96.76,96.725,96.73,1111599996.0
2007-08-31 15:23:00,96.73,96.75,96.72,96.74,1354900009.0
2007-08-31 15:24:00,96.75,96.78,96.75,96.75,1354900009.0
2007-08-31 15:25:00,96.76,96.76,96.72,96.73,1354900009.0
2007-08-31 15:26:00,96.72,96.75,96.72,96.74,1354900009.0
2007-08-31 15:27:00,96.74,96.765,96.74,96.76,1354900009.0
2007-08-31 15:28:00,96.76,96.76,96.715,96.715,1254899993.0
2007-08-31 15:29:00,96.71,96.72,96.69,96.7,1954199993.0
2007-08-31 15:30:00,96.685,96.72,96.685,96.705,1954199993.0
2007-08-31 15:31:00,96.705,96.73,96.68,96.73,705200005.0
2007-08-31 15:32:00,96.73,96.735,96.7,96.71,2006400007.0
2007-08-31 15:33:00,96.71,96.745,96.7,96.7,1917300007.0
2007-08-31 15:34:00,96.7,96.73,96.67,96.67,1790999999.0
2007-08-31 15:35:00,96.68,96.72,96.68,96.7,1790999999.0
2007-08-31 15:36:00,96.69,96.69,96.65,96.66,1790999999.0
2007-08-31 15:37:00,96.65,96.66,96.64,96.64,1790999999.0
2007-08-31 15:38:00,96.65,96.68,96.62,96.65,1790999999.0
2007-08-31 15:39:00,96.66,96.68,96.66,96.67,1790999999.0
2007-08-31 15:40:00,96.66,96.68,96.65,96.65,1790999999.0
2007-08-31 15:41:00,96.63,96.64,96.6,96.61,1790999999.0
2007-08-31 15:42:00,96.6,96.64,96.6,96.62,1790999999.0
2007-08-31 15:43:00,96.55,96.595,96.55,96.58,1790999999.0
2007-08-31 15:44:00,96.58,96.59,96.54,96.57,1465400001.0
2007-08-31 15:45:00,96.56,96.6,96.51,96.585,1681500008.0
2007-08-31 15:46:00,96.59,96.62,96.59,96.61,2054899991.0
2007-08-31 15:47:00,96.59,96.61,96.56,96.61,2054899991.0
2007-08-31 15:48:00,96.61,96.65,96.6,96.62,838599997.0
2007-08-31 15:49:00,96.61,96.64,96.59,96.59,838599997.0
2007-08-31 15:50:00,96.6,96.61,96.58,96.61,838599997.0
2007-08-31 15:51:00,96.6,96.61,96.59,96.6,838599997.0
2007-08-31 15:52:00,96.59,96.63,96.58,96.58,1422800017.0
2007-08-31 15:53:00,96.6,96.615,96.585,96.605,1422800017.0
2007-08-31 15:54:00,96.6,96.61,96.57,96.57,2076400001.0
2007-08-31 15:55:00,96.57,96.6,96.555,96.59,2076400001.0
2007-08-31 15:56:00,96.59,96.6,96.54,96.57,836500007.0
2007-08-31 15:57:00,96.57,96.585,96.56,96.56,2081441506.0
2007-08-31 15:58:00,96.56,96.59,96.55,96.56,742399999.0
2007-08-31 15:59:00,96.565,96.59,96.5,96.5,742399999.0
2007-08-31 16:00:00,96.49,96.57,96.39,96.4,1077000006.0
2007-08-31 16:01:00,96.39,96.4,96.23,96.24,2034799999.0
2007-08-31 16:02:00,96.26,96.32,96.15,96.15,2034799999.0
2007-08-31 16:03:00,96.14,96.2,96.09,96.2,2034799999.0
2007-08-31 16:04:00,96.19,96.24,96.15,96.23,2034799999.0
2007-08-31 16:05:00,96.24,96.41,96.24,96.37,2034799999.0
2007-08-31 16:06:00,96.36,96.4,96.34,96.37,2034799999.0
2007-08-31 16:07:00,96.36,96.42,96.35,96.37,2034799999.0
2007-08-31 16:08:00,96.38,96.39,96.3,96.3,2034799999.0
2007-08-31 16:09:00,96.29,96.33,96.27,96.3,2034799999.0
2007-08-31 16:10:00,96.29,96.35,96.28,96.33,2034799999.0
2007-08-31 16:11:00,96.33,96.345,96.245,96.25,1622999997.0
2007-08-31 16:12:00,96.26,96.26,96.14,96.15,1583900001.0
2007-08-31 16:13:00,96.16,96.23,96.15,96.22,1583900001.0
2007-08-31 16:14:00,96.23,96.28,96.2,96.23,1583900001.0
2007-08-31 16:15:00,96.22,96.24,96.17,96.24,1583900001.0
2007-08-31 16:16:00,96.25,96.27,96.16,96.16,1583900001.0
2007-08-31 16:17:00,96.17,96.25,96.16,96.25,1583900001.0
2007-08-31 16:18:00,96.23,96.27,96.2,96.24,1583900001.0
2007-08-31 16:19:00,96.23,96.26,96.21,96.25,1583900001.0
2007-08-31 16:20:00,96.265,96.31,96.245,96.26,1583900001.0
2007-08-31 16:21:00,96.26,96.27,96.22,96.25,1948400013.0
2007-08-31 16:22:00,96.26,96.28,96.2,96.24,1948400013.0
2007-08-31 16:23:00,96.23,96.27,96.2,96.255,1948400013.0
2007-08-31 16:24:00,96.25,96.28,96.25,96.26,1428500003.0
2007-08-31 16:25:00,96.25,96.27,96.23,96.23,1428500003.0
2007-08-31 16:26:00,96.24,96.24,96.16,96.22,2120499995.0
2007-08-31 16:27:00,96.22,96.25,96.17,96.2,1802600005.0
2007-08-31 16:28:00,96.19,96.32,96.19,96.29,2147300001.0
2007-08-31 16:29:00,96.28,96.34,96.28,96.31,2147300001.0
2007-08-31 16:30:00,96.31,96.34,96.31,96.31,2147300001.0
2007-08-31 16:31:00,96.31,96.315,96.25,96.315,2099499995.0
2007-08-31 16:32:00,96.31,96.32,96.26,96.28,2121564314.0
2007-08-31 16:33:00,96.29,96.37,96.29,96.33,2121564314.0
2007-08-31 16:34:00,96.32,96.33,96.3,96.31,2121564314.0
2007-08-31 16:35:00,96.3,96.35,96.29,96.34,2121564314.0
2007-08-31 16:36:00,96.33,96.345,96.29,96.33,2121564314.0
2007-08-31 16:37:00,96.33,96.35,96.3,96.3,1711200001.0
2007-08-31 16:38:00,96.32,96.34,96.3,96.305,1711200001.0
2007-08-31 16:39:00,96.32,96.33,96.3,96.3,1263300005.0
2007-08-31 16:40:00,96.305,96.32,96.26,96.29,1263300005.0
2007-08-31 16:41:00,96.29,96.31,96.24,96.24,1540500002.0
2007-08-31 16:42:00,96.24,96.26,96.19,96.23,2051499989.0
2007-08-31 16:43:00,96.23,96.235,96.18,96.18,2051499989.0
2007-08-31 16:44:00,96.18,96.21,96.17,96.2,2142499999.0
2007-08-31 16:45:00,96.18,96.2,96.15,96.16,1948100016.0
2007-08-31 16:46:00,96.17,96.21,96.16,96.2,1948100016.0
2007-08-31 16:47:00,96.19,96.22,96.19,96.22,1948100016.0
2007-08-31 16:48:00,96.21,96.22,96.17,96.17,1948100016.0
2007-08-31 16:49:00,96.17,96.17,96.12,96.12,1775900032.0
2007-08-31 16:50:00,96.11,96.13,96.02,96.02,1775900032.0
2007-08-31 16:51:00,96.03,96.07,96.02,96.06,1775900032.0
2007-08-31 16:52:00,96.05,96.07,96.04,96.04,1775900032.0
2007-08-31 16:53:00,96.05,96.09,96.02,96.09,1775900032.0
2007-08-31 16:54:00,96.08,96.09,96.04,96.07,1775900032.0
2007-08-31 16:55:00,96.06,96.07,96.02,96.03,1775900032.0
2007-08-31 16:56:00,96.04,96.06,96.02,96.03,1775900032.0
2007-08-31 16:57:00,96.03,96.05,96.0,96.0,1775900032.0
2007-08-31 16:58:00,96.02,96.03,96.0,96.01,1946599991.0
2007-08-31 16:59:00,96.0,96.01,95.91,95.93,1946599991.0
2007-08-31 17:00:00,95.91,95.95,95.87,95.95,1946599991.0
2007-08-31 17:01:00,95.96,95.98,95.915,95.93,1946599991.0
2007-08-31 17:02:00,95.92,95.95,95.81,95.82,1987199997.0
2007-08-31 17:03:00,95.81,95.84,95.76,95.76,1987199997.0
2007-08-31 17:04:00,95.73,95.9,95.73,95.89,1987199997.0
2007-08-31 17:05:00,95.91,95.95,95.89,95.95,1987199997.0
2007-08-31 17:06:00,95.94,95.95,95.88,95.91,1987199997.0
2007-08-31 17:07:00,95.92,95.93,95.8,95.83,1987199997.0
2007-08-31 17:08:00,95.85,95.87,95.79,95.79,1987199997.0
2007-08-31 17:09:00,95.73,95.73,95.66,95.69,1987199997.0
2007-08-31 17:10:00,95.68,95.74,95.68,95.74,1987199997.0
2007-08-31 17:11:00,95.75,95.78,95.75,95.76,1987199997.0
2007-08-31 17:12:00,95.81,95.82,95.78,95.79,1987199997.0
2007-08-31 17:13:00,95.78,95.84,95.78,95.81,1987199997.0
2007-08-31 17:14:00,95.82,95.85,95.8,95.81,1987199997.0
2007-08-31 17:15:00,95.82,95.86,95.81,95.83,1987199997.0
2007-08-31 17:16:00,95.84,95.84,95.73,95.74,1987199997.0
2007-08-31 17:17:00,95.75,95.76,95.69,95.72,1987199997.0
2007-08-31 17:18:00,95.71,95.76,95.67,95.75,1987199997.0
2007-08-31 17:19:00,95.76,95.83,95.74,95.83,1987199997.0
2007-08-31 17:20:00,95.83,95.855,95.775,95.78,1987199997.0
2007-08-31 17:21:00,95.77,95.79,95.73,95.78,1937700002.0
2007-08-31 17:22:00,95.77,95.81,95.77,95.79,1937700002.0
2007-08-31 17:23:00,95.78,95.8,95.73,95.76,1937700002.0
2007-08-31 17:24:00,95.75,95.81,95.75,95.8,1937700002.0
2007-08-31 17:25:00,95.79,95.82,95.79,95.81,1937700002.0
2007-08-31 17:26:00,95.815,95.815,95.78,95.8,1937700002.0
2007-08-31 17:27:00,95.79,95.82,95.76,95.77,2048700011.0
2007-08-31 17:28:00,95.77,95.78,95.75,95.78,2048700011.0
2007-08-31 17:29:00,95.77,95.79,95.76,95.77,1904700004.0
2007-08-31 17:30:00,95.77,95.8,95.77,95.78,1924599998.0
2007-08-31 17:31:00,95.79,95.8,95.76,95.78,1924599998.0
2007-08-31 17:32:00,95.77,95.79,95.75,95.76,1924599998.0
2007-08-31 17:33:00,95.75,95.825,95.745,95.82,1924599998.0
2007-08-31 17:34:00,95.81,95.9,95.81,95.88,770500005.0
2007-08-31 17:35:00,95.89,95.93,95.87,95.93,770500005.0
2007-08-31 17:36:00,95.92,95.93,95.89,95.9,770500005.0
2007-08-31 17:37:00,95.91,95.93,95.88,95.88,770500005.0
2007-08-31 17:38:00,95.89,95.93,95.88,95.93,770500005.0
2007-08-31 17:39:00,95.94,96.02,95.92,96.02,770500005.0
2007-08-31 17:40:00,96.01,96.01,95.94,95.94,770500005.0
2007-08-31 17:41:00,95.93,95.96,95.91,95.95,770500005.0
2007-08-31 17:42:00,95.945,95.97,95.94,95.97,770500005.0
2007-08-31 17:43:00,95.97,95.98,95.95,95.96,653900000.0
2007-08-31 17:44:00,95.94,95.95,95.88,95.9,1971199990.0
2007-08-31 17:45:00,95.89,95.91,95.85,95.85,1971199990.0
2007-08-31 17:46:00,95.85,95.85,95.83,95.85,922200004.0
2007-08-31 17:47:00,95.84,95.87,95.83,95.84,1271900006.0
2007-08-31 17:48:00,95.84,95.88,95.82,95.88,1303083207.0
2007-08-31 17:49:00,95.88,95.92,95.85,95.905,1044500003.0
2007-08-31 17:50:00,95.91,95.94,95.89,95.94,1622499994.0
2007-08-31 17:51:00,95.94,95.94,95.89,95.895,1568300008.0
2007-08-31 17:52:00,95.9,95.93,95.875,95.92,1129500000.0
2007-08-31 17:53:00,95.915,95.96,95.915,95.94,1279100001.0
2007-08-31 17:54:00,95.94,95.955,95.9,95.92,1830299993.0
2007-08-31 17:55:00,95.915,95.925,95.885,95.91,2024700012.0
2007-08-31 17:56:00,95.91,95.91,95.89,95.89,1068000005.0
2007-08-31 17:57:00,95.89,95.92,95.89,95.92,1156985284.0
2007-08-31 17:58:00,95.93,95.96,95.92,95.92,1156985284.0
2007-08-31 17:59:00,95.915,95.95,95.91,95.935,1156985284.0
2007-08-31 18:00:00,95.93,95.96,95.93,95.93,1913300028.0
2007-08-31 18:01:00,95.94,95.96,95.92,95.96,1913300028.0
2007-08-31 18:02:00,95.955,95.96,95.935,95.96,1215500005.0
2007-08-31 18:03:00,95.96,95.99,95.94,95.99,1380300005.0
2007-08-31 18:04:00,95.98,95.98,95.93,95.95,975899995.0
2007-08-31 18:05:00,95.95,95.96,95.92,95.93,1616200004.0
2007-08-31 18:06:00,95.92,95.96,95.92,95.96,958000002.0
2007-08-31 18:07:00,95.95,95.95,95.93,95.93,958000002.0
2007-08-31 18:08:00,95.92,95.92,95.87,95.88,916900007.0
2007-08-31 18:09:00,95.875,95.89,95.865,95.865,1127200007.0
2007-08-31 18:10:00,95.87,95.885,95.865,95.88,1194599988.0
2007-08-31 18:11:00,95.87,95.94,95.87,95.9,1084800004.0
2007-08-31 18:12:00,95.9,95.945,95.9,95.94,1019000012.0
2007-08-31 18:13:00,95.94,95.955,95.94,95.95,1321500017.0
2007-08-31 18:14:00,95.95,95.95,95.905,95.91,893700002.0
2007-08-31 18:15:00,95.905,95.93,95.89,95.92,1289700005.0
2007-08-31 18:16:00,95.92,95.94,95.91,95.92,498199998.0
2007-08-31 18:17:00,95.93,95.93,95.92,95.92,765700001.0
2007-08-31 18:18:00,95.93,95.96,95.92,95.96,590199998.0
2007-08-31 18:19:00,95.97,95.97,95.93,95.95,590199998.0
2007-08-31 18:20:00,95.95,95.96,95.935,95.955,590199998.0
2007-08-31 18:21:00,95.955,95.96,95.935,95.935,1374400001.0
2007-08-31 18:22:00,95.93,95.99,95.93,95.99,2136799995.0
2007-08-31 18:23:00,95.98,96.01,95.97,96.0,2136799995.0
2007-08-31 18:24:00,95.99,95.99,95.94,95.97,2136799995.0
2007-08-31 18:25:00,95.97,96.0,95.95,95.99,2136799995.0
2007-08-31 18:26:00,95.99,95.99,95.95,95.97,947200005.0
2007-08-31 18:27:00,95.97,96.01,95.96,96.0,1358699994.0
2007-08-31 18:28:00,96.0,96.015,95.99,96.01,818699999.0
2007-08-31 18:29:00,96.01,96.03,96.0,96.02,1242699996.0
2007-08-31 18:30:00,96.02,96.025,96.005,96.02,1087300004.0
2007-08-31 18:31:00,96.02,96.13,96.02,96.13,1802668144.0
2007-08-31 18:32:00,96.13,96.2,96.1,96.12,1742200003.0
2007-08-31 18:33:00,96.115,96.115,96.06,96.07,1742200003.0
2007-08-31 18:34:00,96.07,96.13,96.07,96.095,2081100007.0
2007-08-31 18:35:00,96.095,96.14,96.095,96.125,2069800005.0
2007-08-31 18:36:00,96.12,96.13,96.08,96.09,1324899998.0
2007-08-31 18:37:00,96.09,96.115,96.09,96.105,365099999.0
2007-08-31 18:38:00,96.105,96.13,96.08,96.13,1078799997.0
2007-08-31 18:39:00,96.13,96.19,96.115,96.175,1556999994.0
2007-08-31 18:40:00,96.18,96.21,96.165,96.2,2105800002.0
2007-08-31 18:41:00,96.195,96.195,96.14,96.14,1553999999.0
2007-08-31 18:42:00,96.14,96.18,96.13,96.18,1366199997.0
2007-08-31 18:43:00,96.17,96.17,96.1,96.1,931000002.0
2007-08-31 18:44:00,96.1,96.14,96.1,96.12,1556199990.0
2007-08-31 18:45:00,96.12,96.14,96.11,96.11,854500016.0
2007-08-31 18:46:00,96.11,96.12,96.11,96.115,227600000.0
2007-08-31 18:47:00,96.115,96.115,96.09,96.1,517900002.0
2007-08-31 18:48:00,96.1,96.115,96.08,96.08,1647199989.0
2007-08-31 18:49:00,96.08,96.08,96.05,96.05,594399996.0
2007-08-31 18:50:00,96.045,96.05,96.02,96.04,968900000.0
2007-08-31 18:51:00,96.04,96.05,96.015,96.035,1452999999.0
2007-08-31 18:52:00,96.05,96.05,96.02,96.03,1414800007.0
2007-08-31 18:53:00,96.04,96.05,96.01,96.03,556700002.0
2007-08-31 18:54:00,96.03,96.045,96.01,96.035,431900001.0
2007-08-31 18:55:00,96.03,96.06,96.03,96.05,781200000.0
2007-08-31 18:56:00,96.05,96.065,96.045,96.05,553199999.0
2007-08-31 18:57:00,96.05,96.055,96.03,96.045,576000002.0
2007-08-31 18:58:00,96.045,96.055,96.04,96.045,456899999.0
2007-08-31 18:59:00,96.045,96.06,96.01,96.015,779300000.0
2007-08-31 19:00:00,96.01,96.06,96.01,96.03,853300000.0
2007-08-31 19:01:00,96.03,96.055,96.03,96.05,853300000.0
2007-08-31 19:02:00,96.04,96.07,96.025,96.055,781699995.0
2007-08-31 19:03:00,96.06,96.06,96.035,96.05,963700006.0
2007-08-31 19:04:00,96.06,96.08,96.045,96.06,1921599995.0
2007-08-31 19:05:00,96.05,96.085,96.05,96.08,702699996.0
2007-08-31 19:06:00,96.08,96.09,96.08,96.08,622399999.0
2007-08-31 19:07:00,96.08,96.08,96.065,96.07,205300000.0
2007-08-31 19:08:00,96.07,96.08,96.05,96.07,1287200004.0
2007-08-31 19:09:00,96.06,96.06,96.04,96.05,626499998.0
2007-08-31 19:10:00,96.05,96.06,96.05,96.06,152800000.0
2007-08-31 19:11:00,96.055,96.06,96.045,96.055,592100002.0
2007-08-31 19:12:00,96.06,96.065,96.05,96.055,497099999.0
2007-08-31 19:13:00,96.055,96.065,96.05,96.055,195999998.0
2007-08-31 19:14:00,96.055,96.07,96.05,96.07,532699997.0
2007-08-31 19:15:00,96.075,96.1,96.07,96.08,1061299994.0
2007-08-31 19:16:00,96.08,96.08,96.03,96.04,614200002.0
2007-08-31 19:17:00,96.04,96.05,96.01,96.01,461700000.0
2007-08-31 19:18:00,96.01,96.02,95.985,95.995,706300000.0
2007-08-31 19:19:00,95.98,95.99,95.96,95.98,419800002.0
2007-08-31 19:20:00,95.98,96.01,95.98,96.0,280000000.0
2007-08-31 19:21:00,96.0,96.01,96.0,96.01,287000000.0
2007-08-31 19:22:00,96.005,96.02,95.99,96.02,432000001.0
2007-08-31 19:23:00,96.02,96.02,95.99,96.0,426400000.0
2007-08-31 19:24:00,96.005,96.01,96.0,96.005,353600000.0
2007-08-31 19:25:00,96.01,96.01,95.98,95.985,1018399998.0
2007-08-31 19:26:00,95.985,95.99,95.96,95.96,1031900001.0
2007-08-31 19:27:00,95.96,95.98,95.96,95.975,616899999.0
2007-08-31 19:28:00,95.98,96.01,95.97,96.01,943600003.0
2007-08-31 19:29:00,96.01,96.025,95.99,96.02,662999998.0
2007-08-31 19:30:00,96.02,96.035,96.0,96.025,744200000.0
2007-08-31 19:31:00,96.035,96.04,96.015,96.02,944700006.0
2007-08-31 19:32:00,96.02,96.02,95.975,95.98,1013599993.0
2007-08-31 19:33:00,95.98,95.99,95.94,95.96,1400499995.0
2007-08-31 19:34:00,95.96,95.98,95.95,95.96,1691599990.0
2007-08-31 19:35:00,95.97,96.02,95.94,95.95,1451999997.0
2007-08-31 19:36:00,95.96,95.97,95.95,95.96,819700003.0
2007-08-31 19:37:00,95.96,95.99,95.93,95.935,1217900001.0
2007-08-31 19:38:00,95.935,95.94,95.91,95.915,781200007.0
2007-08-31 19:39:00,95.91,95.95,95.91,95.93,584600000.0
2007-08-31 19:40:00,95.925,95.94,95.92,95.93,462900002.0
2007-08-31 19:41:00,95.93,95.94,95.92,95.93,464100001.0
2007-08-31 19:42:00,95.93,95.96,95.93,95.95,659199999.0
2007-08-31 19:43:00,95.95,95.97,95.95,95.97,291000000.0
2007-08-31 19:44:00,95.97,95.98,95.95,95.97,1228599999.0
2007-08-31 19:45:00,95.97,95.97,95.935,95.935,759600004.0
2007-08-31 19:46:00,95.94,95.96,95.93,95.95,286800003.0
2007-08-31 19:47:00,95.95,95.96,95.91,95.91,489600001.0
2007-08-31 19:48:00,95.92,95.92,95.9,95.91,1288600001.0
2007-08-31 19:49:00,95.91,95.92,95.86,95.86,1525900004.0
2007-08-31 19:50:00,95.86,95.9,95.86,95.9,1088399998.0
2007-08-31 19:51:00,95.9,95.905,95.885,95.89,447900000.0
2007-08-31 19:52:00,95.89,95.91,95.88,95.9,892899996.0
2007-08-31 19:53:00,95.9,95.91,95.88,95.91,493200000.0
2007-08-31 19:54:00,95.91,95.92,95.89,95.9,878700005.0
2007-08-31 19:55:00,95.9,95.91,95.895,95.91,281900000.0
2007-08-31 19:56:00,95.91,95.915,95.9,95.9,455199995.0
2007-08-31 19:57:00,95.91,95.92,95.88,95.88,1000299994.0
2007-08-31 19:58:00,95.88,95.9,95.88,95.89,351799994.0
2007-08-31 19:59:00,95.89,95.915,95.88,95.91,538400000.0
2007-08-31 20:00:00,95.905,95.94,95.9,95.91,760900002.0
2007-08-31 20:01:00,95.91,95.91,95.88,95.895,1244199997.0
2007-08-31 20:02:00,95.89,95.91,95.885,95.89,600699995.0
2007-08-31 20:03:00,95.89,95.91,95.89,95.91,301499998.0
2007-08-31 20:04:00,95.91,95.91,95.89,95.895,317900000.0
2007-08-31 20:05:00,95.89,95.91,95.89,95.91,448799996.0
2007-08-31 20:06:00,95.91,95.92,95.89,95.9,590099996.0
2007-08-31 20:07:00,95.91,95.92,95.91,95.92,185800000.0
2007-08-31 20:08:00,95.92,95.92,95.9,95.92,617800001.0
2007-08-31 20:09:00,95.92,95.92,95.91,95.915,391400001.0
2007-08-31 20:10:00,95.915,95.92,95.91,95.91,203600000.0
2007-08-31 20:11:00,95.91,95.92,95.9,95.92,120899998.0
2007-08-31 20:12:00,95.91,95.92,95.855,95.855,1064700009.0
2007-08-31 20:13:00,95.865,95.88,95.865,95.87,103200000.0
2007-08-31 20:14:00,95.87,95.87,95.845,95.845,333600000.0
2007-08-31 20:15:00,95.845,95.86,95.84,95.85,609100001.0
2007-08-31 20:16:00,95.85,95.89,95.845,95.88,821699995.0
2007-08-31 20:17:00,95.88,95.89,95.845,95.85,798699996.0
2007-08-31 20:18:00,95.85,95.87,95.85,95.86,270900000.0
2007-08-31 20:19:00,95.86,95.91,95.86,95.89,892899996.0
2007-08-31 20:20:00,95.89,95.89,95.82,95.82,1284000001.0
2007-08-31 20:21:00,95.825,95.83,95.79,95.83,882600000.0
2007-08-31 20:22:00,95.83,95.835,95.81,95.82,379500001.0
2007-08-31 20:23:00,95.815,95.83,95.795,95.82,1439899996.0
2007-08-31 20:24:00,95.82,95.83,95.8,95.82,1149099999.0
2007-08-31 20:25:00,95.82,95.835,95.82,95.82,454600003.0
2007-08-31 20:26:00,95.82,95.84,95.81,95.83,999100003.0
2007-08-31 20:27:00,95.83,95.86,95.83,95.85,1196400000.0
2007-08-31 20:28:00,95.85,95.87,95.835,95.845,371800002.0
2007-08-31 20:29:00,95.845,95.86,95.84,95.85,353900000.0
2007-08-31 20:30:00,95.85,95.87,95.85,95.85,640299997.0
2007-08-31 20:31:00,95.855,95.88,95.835,95.87,1132599996.0
2007-08-31 20:32:00,95.87,95.885,95.85,95.86,907900002.0
2007-08-31 20:33:00,95.855,95.88,95.83,95.87,1012299996.0
2007-08-31 20:34:00,95.87,95.87,95.85,95.87,362530172.0
2007-08-31 20:35:00,95.87,95.91,95.87,95.89,1268999999.0
2007-08-31 20:36:00,95.89,95.89,95.85,95.88,841999997.0
2007-08-31 20:37:00,95.88,95.885,95.87,95.885,598399999.0
2007-08-31 20:38:00,95.89,95.89,95.855,95.88,873699996.0
2007-08-31 20:39:00,95.87,95.9,95.87,95.89,364699999.0
2007-08-31 20:40:00,95.885,95.89,95.88,95.89,261300001.0
2007-08-31 20:41:00,95.89,95.9,95.865,95.865,298799999.0
2007-08-31 20:42:00,95.87,95.89,95.865,95.87,596199999.0
2007-08-31 20:43:00,95.87,95.88,95.86,95.865,303699997.0
2007-08-31 20:44:00,95.875,95.9,95.865,95.885,812400002.0
2007-08-31 20:45:00,95.885,95.89,95.87,95.87,369199996.0
2007-08-31 20:46:00,95.89,95.89,95.875,95.89,192800001.0
2007-08-31 20:47:00,95.89,95.89,95.87,95.89,435599999.0
2007-08-31 20:48:00,95.885,95.89,95.87,95.88,597199997.0
2007-08-31 20:49:00,95.875,95.885,95.85,95.87,1035200000.0
2007-08-31 20:50:00,95.865,95.875,95.85,95.85,317799999.0
2007-08-31 20:51:00,95.87,95.87,95.86,95.87,233600000.0
2007-08-31 20:52:00,95.87,95.87,95.86,95.86,48000000.0
2007-08-31 20:53:00,95.86,95.87,95.85,95.86,412200002.0
2007-08-31 20:54:00,95.87,95.87,95.845,95.845,285999999.0
2007-08-31 20:55:00,95.845,95.86,95.84,95.855,459700000.0
2007-08-31 20:56:00,95.85,95.85,95.83,95.85,256099998.0
2007-08-31 20:57:00,95.85,95.86,95.83,95.83,820999995.0
2007-08-31 20:58:00,95.83,95.85,95.82,95.84,678799997.0
2007-08-31 20:59:00,95.85,95.86,95.84,95.845,303500000.0
2007-08-31 21:00:00,95.85,95.875,95.845,95.87,487600000.0
2007-08-31 21:01:00,95.88,95.88,95.845,95.86,182600000.0
2007-08-31 21:02:00,95.845,95.88,95.845,95.86,488499999.0
2007-08-31 21:03:00,95.86,95.87,95.855,95.87,55800000.0
2007-08-31 21:04:00,95.865,95.88,95.865,95.875,245600001.0
2007-08-31 21:05:00,95.88,95.89,95.86,95.885,272700001.0
2007-08-31 21:06:00,95.88,95.89,95.865,95.865,252600001.0
2007-08-31 21:07:00,95.87,95.87,95.86,95.86,165599999.0
2007-08-31 21:08:00,95.86,95.875,95.86,95.875,221599997.0
2007-08-31 21:09:00,95.87,95.88,95.86,95.875,171899998.0
2007-08-31 21:10:00,95.875,95.88,95.875,95.88,10400000.0
2007-08-31 21:11:00,95.88,95.9,95.85,95.85,345399998.0
2007-08-31 21:12:00,95.86,95.875,95.835,95.875,648800001.0
2007-08-31 21:13:00,95.88,95.9,95.88,95.885,556100000.0
2007-08-31 21:14:00,95.89,95.92,95.885,95.915,837399998.0
2007-08-31 21:15:00,95.915,95.93,95.9,95.9,310200001.0
2007-08-31 21:16:00,95.9,95.91,95.895,95.9,588099996.0
2007-08-31 21:17:00,95.9,95.9,95.88,95.89,402100001.0
2007-08-31 21:18:00,95.89,95.89,95.88,95.88,277100000.0
2007-08-31 21:19:00,95.88,95.91,95.88,95.9,72900000.0
2007-08-31 21:20:00,95.9,95.9,95.87,95.885,376400001.0
2007-08-31 21:21:00,95.89,95.89,95.86,95.87,95300000.0
2007-08-31 21:22:00,95.87,95.88,95.85,95.87,997299999.0
2007-08-31 21:23:00,95.865,95.88,95.85,95.86,590100000.0
2007-08-31 21:24:00,95.865,95.88,95.855,95.87,73600000.0
2007-08-31 21:25:00,95.87,95.88,95.87,95.88,53600000.0
2007-08-31 21:26:00,95.88,95.88,95.86,95.88,74400000.0
2007-08-31 21:27:00,95.88,95.89,95.88,95.88,286299999.0
2007-08-31 21:28:00,95.88,95.885,95.87,95.885,139300000.0
2007-08-31 21:29:00,95.89,95.9,95.885,95.89,199900000.0
2007-08-31 21:30:00,95.89,95.9,95.87,95.885,500499998.0
2007-08-31 21:31:00,95.9,95.9,95.885,95.9,74400000.0
2007-08-31 21:32:00,95.9,95.92,95.89,95.9,278100000.0
2007-08-31 21:33:00,95.89,95.9,95.89,95.9,355500000.0
2007-08-31 21:34:00,95.9,95.9,95.885,95.89,209500000.0
2007-08-31 21:35:00,95.9,95.91,95.885,95.89,325700000.0
2007-08-31 21:36:00,95.89,95.91,95.89,95.91,336700000.0
2007-08-31 21:37:00,95.91,95.91,95.9,95.9,222700000.0
2007-08-31 21:38:00,95.905,95.955,95.905,95.94,254400000.0
2007-08-31 21:39:00,95.94,95.945,95.94,95.94,100800000.0
2007-08-31 21:40:00,95.94,95.955,95.93,95.945,522299987.0
2007-08-31 21:41:00,95.94,95.95,95.93,95.94,306992868.0
2007-08-31 21:42:00,95.94,95.95,95.94,95.95,46500000.0
2007-08-31 21:43:00,95.95,95.96,95.95,95.96,89600000.0
2007-08-31 21:44:00,95.955,95.96,95.93,95.93,278799997.0
2007-08-31 21:45:00,95.93,95.94,95.925,95.925,139900000.0
2007-08-31 21:46:00,95.93,95.94,95.92,95.93,531099999.0
2007-08-31 21:47:00,95.93,95.93,95.905,95.905,496799998.0
2007-08-31 21:48:00,95.91,95.915,95.895,95.91,373199998.0
2007-08-31 21:49:00,95.91,95.91,95.89,95.89,136000000.0
2007-08-31 21:50:00,95.89,95.89,95.875,95.88,233100000.0
2007-08-31 21:51:00,95.88,95.88,95.86,95.86,162600000.0
2007-08-31 21:52:00,95.86,95.88,95.84,95.85,1145099994.0
2007-08-31 21:53:00,95.86,95.86,95.76,95.81,779999999.0
2007-08-31 21:54:00,95.81,95.83,95.79,95.815,608600000.0
2007-08-31 21:55:00,95.82,95.83,95.82,95.83,125600000.0
2007-08-31 21:56:00,95.83,95.83,95.75,95.77,769499999.0
2007-08-31 21:57:00,95.775,95.79,95.76,95.78,648499998.0
2007-08-31 21:58:00,95.78,95.795,95.765,95.78,261999999.0
2007-08-31 21:59:00,95.785,95.79,95.76,95.77,592700000.0
2007-08-31 22:00:00,95.77,95.78,95.73,95.76,1010499992.0
2007-08-31 22:01:00,95.765,95.79,95.75,95.78,527400000.0
2007-08-31 22:02:00,95.77,95.78,95.75,95.77,226600002.0
2007-08-31 22:03:00,95.77,95.78,95.75,95.76,250999999.0
2007-08-31 22:04:00,95.77,95.77,95.77,95.77,160800000.0
2007-08-31 22:05:00,95.77,95.785,95.765,95.78,315699998.0
2007-08-31 22:06:00,95.775,95.795,95.775,95.78,465299999.0
2007-08-31 22:07:00,95.78,95.79,95.765,95.78,152500000.0
2007-08-31 22:08:00,95.78,95.78,95.77,95.77,52600000.0
2007-08-31 22:09:00,95.78,95.79,95.76,95.78,243000000.0
2007-08-31 22:10:00,95.78,95.78,95.755,95.77,78399999.0
2007-08-31 22:11:00,95.77,95.78,95.76,95.77,218800000.0
2007-08-31 22:12:00,95.765,95.77,95.75,95.76,480199999.0
2007-08-31 22:13:00,95.77,95.78,95.755,95.77,278599999.0
2007-08-31 22:14:00,95.77,95.77,95.75,95.765,282800000.0
2007-08-31 22:15:00,95.77,95.79,95.76,95.76,206100000.0
2007-08-31 22:16:00,95.79,95.8,95.75,95.77,630600007.0
2007-08-31 22:17:00,95.77,95.785,95.74,95.77,646599999.0
2007-08-31 22:18:00,95.78,95.8,95.75,95.77,530899997.0
2007-08-31 22:19:00,95.77,95.79,95.77,95.78,177900000.0
2007-08-31 22:20:00,95.77,95.8,95.74,95.775,332300002.0
2007-08-31 22:21:00,95.77,95.78,95.72,95.72,313200000.0
2007-08-31 22:22:00,95.72,95.77,95.72,95.77,150700000.0
2007-08-31 22:23:00,95.77,95.77,95.76,95.77,75200000.0
2007-08-31 22:24:00,95.77,95.77,95.72,95.755,238599999.0
2007-08-31 22:25:00,95.76,95.76,95.72,95.735,150999998.0
2007-08-31 22:26:00,95.71,95.74,95.71,95.74,93800000.0
2007-08-31 22:27:00,95.72,95.75,95.72,95.73,224300000.0
2007-08-31 22:28:00,95.74,95.78,95.72,95.76,417799999.0
2007-08-31 22:29:00,95.76,95.77,95.71,95.76,304399996.0
2007-08-31 22:30:00,95.76,95.76,95.76,95.76,76000000.0
2007-08-31 22:31:00,95.76,95.76,95.76,95.76,8100000.0
2007-08-31 22:32:00,95.76,95.77,95.76,95.76,292600000.0
2007-08-31 22:33:00,95.76,95.76,95.72,95.74,275300000.0
2007-08-31 22:34:00,95.74,95.75,95.71,95.735,147300000.0
2007-08-31 22:35:00,95.74,95.74,95.72,95.74,59800000.0
2007-08-31 22:36:00,95.74,95.74,95.7,95.74,197000000.0
2007-08-31 22:37:00,95.73,95.73,95.73,95.73,4000000.0
2007-08-31 22:38:00,95.73,95.76,95.73,95.745,62100000.0
2007-08-31 22:39:00,95.76,95.76,95.72,95.75,64400000.0
2007-08-31 22:40:00,95.75,95.76,95.745,95.76,87000000.0
2007-08-31 22:41:00,95.76,95.77,95.75,95.77,227300001.0
2007-08-31 22:42:00,95.77,95.795,95.75,95.79,509100001.0
2007-08-31 22:43:00,95.77,95.79,95.76,95.78,130200000.0
2007-08-31 22:44:00,95.78,95.79,95.78,95.79,120000000.0
2007-08-31 22:45:00,95.79,95.79,95.77,95.77,115700000.0
2007-08-31 22:46:00,95.77,95.79,95.76,95.79,271300002.0
2007-08-31 22:47:00,95.785,95.8,95.76,95.8,498499995.0
2007-08-31 22:48:00,95.8,95.815,95.76,95.79,432199993.0
2007-08-31 22:49:00,95.79,95.79,95.785,95.785,40800000.0
2007-08-31 22:50:00,95.8,95.82,95.77,95.77,139100000.0
2007-08-31 22:51:00,95.785,95.79,95.78,95.79,137800000.0
2007-08-31 22:52:00,95.79,95.79,95.73,95.74,168153408.0
2007-08-31 22:53:00,95.74,95.75,95.72,95.72,104000000.0
2007-08-31 22:54:00,95.74,95.76,95.72,95.735,130100000.0
2007-08-31 22:55:00,95.73,95.77,95.73,95.75,258700000.0
2007-08-31 22:56:00,95.755,95.765,95.73,95.765,146300000.0
2007-08-31 22:57:00,95.765,95.775,95.74,95.76,158300000.0
2007-08-31 22:58:00,95.76,95.8,95.75,95.75,103200000.0
2007-08-31 22:59:00,95.78,95.78,95.71,95.71,33400000.0
2007-09-02 23:00:00,95.733,95.758,95.704,95.719,328500000.0
2007-09-02 23:01:00,95.692,95.726,95.692,95.7,69900000.0
2007-09-02 23:02:00,95.727,95.736,95.717,95.736,45900000.0
2007-09-02 23:03:00,95.72,95.73,95.711,95.73,47899999.0
2007-09-02 23:04:00,95.718,95.744,95.718,95.744,162000001.0
2007-09-02 23:05:00,95.757,95.757,95.74,95.74,25000000.0
2007-09-02 23:06:00,95.698,95.722,95.685,95.713,219599996.0
2007-09-02 23:07:00,95.708,95.733,95.708,95.733,55899999.0
2007-09-02 23:08:00,95.718,95.72,95.715,95.72,98100002.0
2007-09-02 23:09:00,95.725,95.725,95.711,95.714,34100000.0
2007-09-02 23:10:00,95.724,95.737,95.724,95.737,109900000.0
2007-09-02 23:11:00,95.727,95.727,95.701,95.725,295499999.0
2007-09-02 23:12:00,95.734,95.741,95.73,95.74,111000001.0
2007-09-02 23:13:00,95.745,95.745,95.74,95.745,59000000.0
2007-09-02 23:14:00,95.704,95.742,95.702,95.706,89400000.0
2007-09-02 23:15:00,95.716,95.746,95.71,95.746,147600000.0
2007-09-02 23:16:00,95.729,95.742,95.719,95.72,102100002.0
2007-09-02 23:17:00,95.736,95.736,95.705,95.705,326299998.0
2007-09-02 23:18:00,95.745,95.745,95.699,95.699,208799999.0
2007-09-02 23:19:00,95.715,95.746,95.714,95.738,17600000.0
2007-09-02 23:20:00,95.734,95.734,95.713,95.713,35100001.0
2007-09-02 23:21:00,95.698,95.698,95.687,95.689,106099999.0
2007-09-02 23:22:00,95.738,95.738,95.717,95.726,315800001.0
2007-09-02 23:23:00,95.728,95.75,95.721,95.747,215500002.0
2007-09-02 23:24:00,95.741,95.741,95.715,95.715,230699999.0
2007-09-02 23:25:00,95.753,95.753,95.713,95.713,130000001.0
2007-09-02 23:26:00,95.735,95.74,95.73,95.735,348899996.0
2007-09-02 23:27:00,95.711,95.741,95.709,95.723,145800002.0
2007-09-02 23:28:00,95.74,95.74,95.715,95.715,176899999.0
2007-09-02 23:29:00,95.742,95.742,95.722,95.733,105799998.0
2007-09-02 23:30:00,95.724,95.755,95.724,95.735,156500002.0
2007-09-02 23:31:00,95.74,95.756,95.732,95.745,52399999.0
2007-09-02 23:32:00,95.744,95.776,95.737,95.776,279500002.0
2007-09-02 23:33:00,95.775,95.775,95.731,95.743,107800001.0
2007-09-02 23:34:00,95.777,95.777,95.76,95.776,260100001.0
2007-09-02 23:35:00,95.761,95.764,95.737,95.753,289100001.0
2007-09-02 23:36:00,95.741,95.787,95.741,95.786,157999999.0
2007-09-02 23:37:00,95.79,95.79,95.762,95.762,100900002.0
2007-09-02 23:38:00,95.777,95.808,95.769,95.798,150799998.0
2007-09-02 23:39:00,95.776,95.816,95.767,95.785,75200000.0
2007-09-02 23:40:00,95.78,95.797,95.771,95.797,67800000.0
2007-09-02 23:41:00,95.78,95.79,95.78,95.79,321699997.0
2007-09-02 23:42:00,95.755,95.771,95.755,95.763,100100000.0
2007-09-02 23:43:00,95.759,95.786,95.758,95.786,320900001.0
2007-09-02 23:44:00,95.769,95.787,95.752,95.752,151699999.0
2007-09-02 23:45:00,95.776,95.781,95.762,95.769,54199999.0
2007-09-02 23:46:00,95.762,95.762,95.753,95.753,4300000.0
2007-09-02 23:47:00,95.77,95.79,95.75,95.75,117200003.0
2007-09-02 23:48:00,95.78,95.786,95.755,95.755,141100002.0
2007-09-02 23:49:00,95.77,95.794,95.77,95.771,286100000.0
2007-09-02 23:50:00,95.785,95.804,95.777,95.786,339999999.0
2007-09-02 23:51:00,95.774,95.791,95.749,95.761,566599998.0
2007-09-02 23:52:00,95.781,95.8,95.754,95.765,320000002.0
2007-09-02 23:53:00,95.788,95.794,95.761,95.787,316199998.0
2007-09-02 23:54:00,95.785,95.792,95.764,95.773,102899999.0
2007-09-02 23:55:00,95.776,95.791,95.773,95.791,204099999.0
2007-09-02 23:56:00,95.796,95.812,95.796,95.812,194300002.0
2007-09-02 23:57:00,95.794,95.814,95.788,95.788,102000001.0
2007-09-02 23:58:00,95.796,95.804,95.78,95.784,201100000.0
2007-09-02 23:59:00,95.808,95.811,95.793,95.81,88000000.0
2007-09-03 00:00:00,95.78,95.81,95.78,95.8,10400000.0
2007-09-03 00:01:00,95.77,95.785,95.77,95.785,5600000.0
2007-09-03 00:02:00,95.785,95.785,95.785,95.785,800000.0
2007-09-03 00:03:00,95.785,95.905,95.785,95.86,32000000.0
2007-09-03 00:04:00,95.86,95.88,95.82,95.845,24800000.0
2007-09-03 00:05:00,95.855,95.91,95.845,95.85,12800000.0
2007-09-03 00:06:00,95.845,95.85,95.825,95.85,10000000.0
2007-09-03 00:07:00,95.85,95.865,95.85,95.85,12000000.0
2007-09-03 00:08:00,95.86,95.905,95.86,95.905,12000000.0
2007-09-03 00:09:00,95.9,95.905,95.9,95.905,2400000.0
2007-09-03 00:10:00,95.905,95.905,95.855,95.88,13200000.0
2007-09-03 00:11:00,95.88,95.89,95.87,95.88,8000000.0
2007-09-03 00:12:00,95.87,95.88,95.86,95.86,13600000.0
2007-09-03 00:13:00,95.86,95.86,95.85,95.86,12800000.0
2007-09-03 00:14:00,95.86,95.86,95.85,95.85,2400000.0
2007-09-03 00:15:00,95.87,95.905,95.86,95.86,4800000.0
2007-09-03 00:16:00,95.905,95.915,95.85,95.85,10600000.0
2007-09-03 00:17:00,95.905,95.905,95.86,95.86,2400000.0
2007-09-03 00:18:00,95.905,95.905,95.86,95.86,1600000.0
2007-09-03 00:19:00,95.86,95.905,95.85,95.85,3400000.0
2007-09-03 00:20:00,95.915,95.915,95.915,95.915,2400000.0
2007-09-03 00:21:00,95.92,95.925,95.92,95.925,2400000.0
2007-09-03 00:22:00,95.925,95.925,95.91,95.915,4000000.0
2007-09-03 00:23:00,95.915,95.925,95.915,95.92,110600003.0
2007-09-03 00:24:00,95.92,95.935,95.91,95.935,85300000.0
2007-09-03 00:25:00,95.935,95.94,95.92,95.92,459900003.0
2007-09-03 00:26:00,95.92,95.94,95.92,95.94,291399992.0
2007-09-03 00:27:00,95.93,95.96,95.93,95.94,194700003.0
2007-09-03 00:28:00,95.95,95.95,95.94,95.95,136200002.0
2007-09-03 00:29:00,95.95,95.95,95.93,95.95,88500000.0
2007-09-03 00:30:00,95.95,95.96,95.93,95.94,144000003.0
2007-09-03 00:31:00,95.94,95.95,95.92,95.94,492600001.0
2007-09-03 00:32:00,95.94,95.95,95.93,95.95,168900004.0
2007-09-03 00:33:00,95.94,95.96,95.94,95.96,51000001.0
2007-09-03 00:34:00,95.96,95.98,95.95,95.96,260099999.0
2007-09-03 00:35:00,95.96,95.96,95.96,95.96,11200000.0
2007-09-03 00:36:00,95.97,95.98,95.96,95.97,140999998.0
2007-09-03 00:37:00,95.97,95.98,95.95,95.96,297000006.0
2007-09-03 00:38:00,95.96,95.96,95.91,95.94,313499999.0
2007-09-03 00:39:00,95.94,95.955,95.93,95.95,271899999.0
2007-09-03 00:40:00,95.95,95.95,95.94,95.95,62000000.0
2007-09-03 00:41:00,95.95,95.96,95.94,95.95,337200002.0
2007-09-03 00:42:00,95.95,95.95,95.94,95.94,355199995.0
2007-09-03 00:43:00,95.94,95.95,95.935,95.94,336599994.0
2007-09-03 00:44:00,95.94,95.97,95.94,95.95,229999997.0
2007-09-03 00:45:00,95.945,95.955,95.925,95.925,119899999.0
2007-09-03 00:46:00,95.93,95.95,95.925,95.95,114399998.0
2007-09-03 00:47:00,95.95,95.95,95.93,95.94,163499998.0
2007-09-03 00:48:00,95.94,95.96,95.94,95.96,172799999.0
2007-09-03 00:49:00,95.96,95.96,95.94,95.94,91499998.0
2007-09-03 00:50:00,95.94,95.96,95.94,95.96,107399996.0
2007-09-03 00:51:00,95.96,95.96,95.94,95.94,37399998.0
2007-09-03 00:52:00,95.94,95.95,95.94,95.95,230000000.0
2007-09-03 00:53:00,95.95,95.975,95.94,95.975,59699998.0
2007-09-03 00:54:00,95.97,95.97,95.96,95.96,14400000.0
2007-09-03 00:55:00,95.917,95.946,95.917,95.945,264900002.0
2007-09-03 00:56:00,95.95,95.96,95.93,95.93,170299998.0
2007-09-03 00:57:00,95.93,95.96,95.93,95.95,198600000.0
2007-09-03 00:58:00,95.96,95.96,95.93,95.95,199599994.0
2007-09-03 00:59:00,95.95,95.965,95.94,95.965,496599988.0
2007-09-03 01:00:00,95.95,95.96,95.95,95.95,86000000.0
2007-09-03 01:01:00,95.95,95.975,95.94,95.955,229000000.0
2007-09-03 01:02:00,95.97,95.97,95.95,95.97,243900003.0
2007-09-03 01:03:00,95.965,95.98,95.96,95.97,235700003.0
2007-09-03 01:04:00,95.97,95.97,95.97,95.97,60000000.0
2007-09-03 01:05:00,95.97,95.98,95.97,95.97,56700000.0
2007-09-03 01:06:00,95.97,95.97,95.94,95.94,153699998.0
2007-09-03 01:07:00,95.965,95.975,95.96,95.96,145900001.0
2007-09-03 01:08:00,95.96,95.97,95.94,95.96,324099999.0
2007-09-03 01:09:00,95.96,95.96,95.95,95.95,120800000.0
2007-09-03 01:10:00,95.95,95.96,95.94,95.945,194000000.0
2007-09-03 01:11:00,95.945,95.96,95.92,95.94,222699999.0
2007-09-03 01:12:00,95.94,95.96,95.925,95.93,463000004.0
2007-09-03 01:13:00,95.93,95.93,95.91,95.93,184699999.0
2007-09-03 01:14:00,95.91,95.93,95.91,95.91,127100000.0
2007-09-03 01:15:00,95.91,95.92,95.89,95.9,250999999.0
2007-09-03 01:16:00,95.91,95.91,95.91,95.91,31200000.0
2007-09-03 01:17:00,95.91,95.925,95.9,95.9,61000000.0
2007-09-03 01:18:00,95.92,95.94,95.9,95.9,378299997.0
2007-09-03 01:19:00,95.9,95.92,95.9,95.92,205899999.0
2007-09-03 01:20:00,95.91,95.92,95.91,95.92,50400000.0
2007-09-03 01:21:00,95.92,95.925,95.895,95.915,389400000.0
2007-09-03 01:22:00,95.92,95.93,95.9,95.925,137000001.0
2007-09-03 01:23:00,95.93,95.94,95.92,95.92,197799997.0
2007-09-03 01:24:00,95.93,95.955,95.9,95.94,691299995.0
2007-09-03 01:25:00,95.96,95.99,95.94,95.975,172100000.0
2007-09-03 01:26:00,95.97,96.025,95.97,96.02,152200000.0
2007-09-03 01:27:00,96.02,96.025,95.98,96.01,112100000.0
2007-09-03 01:28:00,95.99,96.01,95.97,95.97,133100000.0
2007-09-03 01:29:00,96.0,96.03,95.97,95.99,337099999.0
2007-09-03 01:30:00,96.01,96.01,95.99,96.0,173500000.0
2007-09-03 01:31:00,96.0,96.0,95.97,95.99,200499999.0
2007-09-03 01:32:00,95.995,96.01,95.98,95.98,218999995.0
2007-09-03 01:33:00,95.98,96.01,95.98,96.01,35500000.0
2007-09-03 01:34:00,96.01,96.01,96.0,96.0,24800000.0
2007-09-03 01:35:00,95.976,95.976,95.959,95.963,69600000.0
2007-09-03 01:36:00,96.0,96.01,95.99,95.995,150299999.0
2007-09-03 01:37:00,95.995,96.015,95.99,95.995,148300001.0
2007-09-03 01:38:00,95.996,95.998,95.987,95.987,40000000.0
2007-09-03 01:39:00,95.995,96.01,95.97,95.99,139900000.0
2007-09-03 01:40:00,95.99,95.99,95.975,95.99,30400000.0
2007-09-03 01:41:00,95.99,96.0,95.98,95.98,47899999.0
2007-09-03 01:42:00,96.0,96.0,95.98,95.98,299799994.0
2007-09-03 01:43:00,95.98,95.98,95.96,95.97,527199999.0
2007-09-03 01:44:00,95.98,95.98,95.97,95.97,115200000.0
2007-09-03 01:45:00,95.97,95.975,95.96,95.96,203100001.0
2007-09-03 01:46:00,95.97,95.97,95.95,95.97,347899998.0
2007-09-03 01:47:00,95.97,95.97,95.96,95.97,144000000.0
2007-09-03 01:48:00,95.97,95.985,95.96,95.975,202100000.0
2007-09-03 01:49:00,95.98,95.985,95.965,95.97,152100001.0
2007-09-03 01:50:00,95.97,95.99,95.97,95.99,251200000.0
2007-09-03 01:51:00,95.99,95.99,95.95,95.975,212100000.0
2007-09-03 01:52:00,95.975,95.98,95.95,95.96,171700000.0
2007-09-03 01:53:00,95.965,95.99,95.95,95.99,273299999.0
2007-09-03 01:54:00,95.98,95.98,95.96,95.975,310300000.0
2007-09-03 01:55:00,95.97,95.97,95.92,95.92,296799999.0
2007-09-03 01:56:00,95.92,95.95,95.87,95.93,1186300000.0
2007-09-03 01:57:00,95.93,95.93,95.92,95.93,253500000.0
2007-09-03 01:58:00,95.91,95.93,95.905,95.93,232700000.0
2007-09-03 01:59:00,95.91,95.93,95.91,95.915,51200000.0
2007-09-03 02:00:00,95.93,95.97,95.925,95.95,321900003.0
2007-09-03 02:01:00,95.94,95.95,95.91,95.925,218000002.0
2007-09-03 02:02:00,95.94,95.945,95.905,95.935,516100002.0
2007-09-03 02:03:00,95.91,95.93,95.875,95.89,649200002.0
2007-09-03 02:04:00,95.89,95.92,95.87,95.885,1199199998.0
2007-09-03 02:05:00,95.88,95.88,95.85,95.85,715100000.0
2007-09-03 02:06:00,95.87,95.91,95.85,95.91,1006799995.0
2007-09-03 02:07:00,95.91,95.91,95.89,95.905,1006799995.0
2007-09-03 02:08:00,95.91,95.92,95.87,95.89,1053699994.0
2007-09-03 02:09:00,95.89,95.89,95.85,95.87,1078400000.0
2007-09-03 02:10:00,95.87,95.89,95.84,95.885,986799997.0
2007-09-03 02:11:00,95.86,95.89,95.83,95.865,790900007.0
2007-09-03 02:12:00,95.875,95.9,95.865,95.89,485199997.0
2007-09-03 02:13:00,95.89,95.89,95.86,95.88,531200001.0
2007-09-03 02:14:00,95.88,95.9,95.86,95.89,966100000.0
2007-09-03 02:15:00,95.89,95.9,95.89,95.9,201600000.0
2007-09-03 02:16:00,95.9,95.91,95.89,95.91,550299999.0
2007-09-03 02:17:00,95.91,95.915,95.89,95.9,1940699986.0
2007-09-03 02:18:00,95.9,95.905,95.89,95.89,739699993.0
2007-09-03 02:19:00,95.9,95.91,95.89,95.9,825999998.0
2007-09-03 02:20:00,95.9,95.9,95.85,95.88,825999998.0
2007-09-03 02:21:00,95.89,95.92,95.88,95.91,430900002.0
2007-09-03 02:22:00,95.92,95.92,95.91,95.91,430900002.0
2007-09-03 02:23:00,95.91,95.92,95.91,95.92,430900002.0
2007-09-03 02:24:00,95.91,95.94,95.91,95.93,1593100000.0
2007-09-03 02:25:00,95.94,95.94,95.91,95.92,1593100000.0
2007-09-03 02:26:00,95.93,95.94,95.9,95.94,1593100000.0
2007-09-03 02:27:00,95.935,95.935,95.915,95.93,143200000.0
2007-09-03 02:28:00,95.93,95.94,95.93,95.94,76800000.0
2007-09-03 02:29:00,95.935,95.935,95.93,95.93,140800000.0
2007-09-03 02:30:00,95.93,95.93,95.9,95.9,588200005.0
2007-09-03 02:31:00,95.91,95.915,95.89,95.91,631799995.0
2007-09-03 02:32:00,95.91,95.91,95.89,95.905,453400001.0
2007-09-03 02:33:00,95.905,95.92,95.905,95.91,157500002.0
2007-09-03 02:34:00,95.91,95.91,95.9,95.9,43200000.0
2007-09-03 02:35:00,95.91,95.91,95.9,95.91,33600000.0
2007-09-03 02:36:00,95.89,95.92,95.89,95.89,1037000016.0
2007-09-03 02:37:00,95.9,95.91,95.9,95.91,1908600026.0
2007-09-03 02:38:00,95.91,95.92,95.9,95.91,479999994.0
2007-09-03 02:39:00,95.91,95.91,95.89,95.9,267199997.0
2007-09-03 02:40:00,95.91,95.925,95.905,95.92,605600000.0
2007-09-03 02:41:00,95.92,95.93,95.9,95.905,328200001.0
2007-09-03 02:42:00,95.9,95.92,95.9,95.915,306499997.0
2007-09-03 02:43:00,95.92,95.92,95.9,95.91,235699997.0
2007-09-03 02:44:00,95.9,95.92,95.875,95.875,403999997.0
2007-09-03 02:45:00,95.87,95.88,95.86,95.88,653200001.0
2007-09-03 02:46:00,95.88,95.88,95.86,95.88,334399997.0
2007-09-03 02:47:00,95.88,95.88,95.86,95.87,333899992.0
2007-09-03 02:48:00,95.87,95.875,95.825,95.855,1031999993.0
2007-09-03 02:49:00,95.855,95.86,95.84,95.85,322399998.0
2007-09-03 02:50:00,95.855,95.855,95.845,95.845,375200000.0
2007-09-03 02:51:00,95.845,95.845,95.83,95.83,1149600001.0
2007-09-03 02:53:00,95.82,95.84,95.8,95.81,1124299987.0
2007-09-03 02:54:00,95.82,95.84,95.79,95.81,1197900008.0
2007-09-03 02:55:00,95.81,95.86,95.79,95.83,1306200001.0
2007-09-03 02:56:00,95.81,95.85,95.78,95.81,2116199997.0
2007-09-03 02:57:00,95.815,95.825,95.78,95.81,992899996.0
2007-09-03 02:58:00,95.815,95.85,95.815,95.84,1054600010.0
2007-09-03 02:59:00,95.84,95.85,95.82,95.84,1697799974.0
2007-09-03 03:00:00,95.845,95.86,95.79,95.81,850199997.0
2007-09-03 03:01:00,95.81,95.845,95.8,95.805,486800001.0
2007-09-03 03:02:00,95.82,95.83,95.8,95.81,471000000.0
2007-09-03 03:03:00,95.81,95.82,95.8,95.805,354500004.0
2007-09-03 03:04:00,95.8,95.83,95.78,95.815,925899995.0
2007-09-03 03:05:00,95.82,95.85,95.81,95.84,1120600005.0
2007-09-03 03:06:00,95.84,95.87,95.84,95.87,479400000.0
2007-09-03 03:07:00,95.865,95.865,95.82,95.82,541199995.0
2007-09-03 03:08:00,95.84,95.85,95.825,95.85,501100000.0
2007-09-03 03:09:00,95.85,95.855,95.835,95.84,256000000.0
2007-09-03 03:10:00,95.84,95.85,95.84,95.85,451999993.0
2007-09-03 03:11:00,95.85,95.86,95.84,95.855,453499993.0
2007-09-03 03:12:00,95.85,95.865,95.85,95.865,412099996.0
2007-09-03 03:13:00,95.86,95.88,95.86,95.86,306999998.0
2007-09-03 03:14:00,95.86,95.87,95.855,95.865,282600000.0
2007-09-03 03:15:00,95.87,95.88,95.87,95.87,53600000.0
2007-09-03 03:16:00,95.87,95.87,95.835,95.84,600200006.0
2007-09-03 03:17:00,95.84,95.86,95.83,95.85,470199999.0
2007-09-03 03:18:00,95.86,95.87,95.85,95.86,284600000.0
2007-09-03 03:19:00,95.865,95.87,95.86,95.86,136000000.0
2007-09-03 03:20:00,95.86,95.87,95.85,95.85,246600006.0
2007-09-03 03:21:00,95.85,95.865,95.85,95.85,264699999.0
2007-09-03 03:22:00,95.86,95.86,95.84,95.86,167000001.0
2007-09-03 03:23:00,95.84,95.87,95.84,95.84,374900007.0
2007-09-03 03:24:00,95.85,95.86,95.85,95.85,356700002.0
2007-09-03 03:25:00,95.86,95.87,95.86,95.86,468699998.0
2007-09-03 03:26:00,95.86,95.875,95.855,95.87,397899999.0
2007-09-03 03:27:00,95.875,95.875,95.87,95.875,108000000.0
2007-09-03 03:28:00,95.875,95.89,95.86,95.87,144599999.0
2007-09-03 03:29:00,95.85,95.88,95.85,95.87,581399996.0
2007-09-03 03:30:00,95.88,95.88,95.88,95.88,129600000.0
2007-09-03 03:31:00,95.885,95.91,95.885,95.91,430899999.0
2007-09-03 03:32:00,95.91,95.95,95.9,95.9,1455199995.0
2007-09-03 03:33:00,95.905,95.92,95.89,95.92,651400006.0
2007-09-03 03:34:00,95.92,95.92,95.91,95.91,143500005.0
2007-09-03 03:35:00,95.91,95.92,95.89,95.89,140100000.0
2007-09-03 03:36:00,95.89,95.91,95.89,95.91,200300000.0
2007-09-03 03:37:00,95.91,95.915,95.9,95.91,596499995.0
2007-09-03 03:38:00,95.91,95.91,95.9,95.9,144000001.0
2007-09-03 03:39:00,95.91,95.91,95.89,95.9,610600003.0
2007-09-03 03:40:00,95.9,95.9,95.89,95.9,318199996.0
2007-09-03 03:41:00,95.9,95.9,95.9,95.9,71999998.0
2007-09-03 03:42:00,95.9,95.91,95.89,95.9,276599998.0
2007-09-03 03:43:00,95.9,95.905,95.9,95.905,87000000.0
2007-09-03 03:44:00,95.905,95.91,95.89,95.9,1034200004.0
2007-09-03 03:45:00,95.9,95.92,95.9,95.92,159100000.0
2007-09-03 03:46:00,95.92,95.945,95.9,95.93,441699996.0
2007-09-03 03:47:00,95.935,95.96,95.935,95.95,518900003.0
2007-09-03 03:48:00,95.95,95.95,95.93,95.95,287700007.0
2007-09-03 03:49:00,95.95,95.97,95.95,95.97,665199999.0
2007-09-03 03:50:00,95.96,95.97,95.91,95.93,1027000010.0
2007-09-03 03:51:00,95.93,95.94,95.92,95.94,207200000.0
2007-09-03 03:52:00,95.94,95.94,95.93,95.93,455200007.0
2007-09-03 03:53:00,95.93,95.94,95.92,95.93,231199997.0
2007-09-03 03:54:00,95.93,95.94,95.92,95.92,342400002.0
2007-09-03 03:55:00,95.92,95.93,95.92,95.93,199200000.0
2007-09-03 03:56:00,95.925,95.93,95.9,95.9,837300008.0
2007-09-03 03:57:00,95.9,95.93,95.9,95.92,480100002.0
2007-09-03 03:58:00,95.92,95.93,95.9,95.92,1005600000.0
2007-09-03 03:59:00,95.925,95.94,95.92,95.94,782300005.0
2007-09-03 04:00:00,95.94,95.95,95.94,95.95,429300000.0
2007-09-03 04:01:00,95.94,95.95,95.93,95.95,821300004.0
2007-09-03 04:02:00,95.95,95.95,95.93,95.94,247199999.0
2007-09-03 04:03:00,95.94,95.94,95.93,95.93,74400000.0
2007-09-03 04:04:00,95.94,95.94,95.93,95.93,236800000.0
2007-09-03 04:05:00,95.93,95.93,95.91,95.93,449100002.0
2007-09-03 04:06:00,95.93,95.945,95.93,95.93,390300000.0
2007-09-03 04:07:00,95.94,95.94,95.92,95.935,175600000.0
2007-09-03 04:08:00,95.94,95.94,95.935,95.94,33600000.0
2007-09-03 04:09:00,95.94,95.94,95.93,95.94,131500000.0
2007-09-03 04:10:00,95.93,95.94,95.93,95.94,44000000.0
2007-09-03 04:11:00,95.94,95.945,95.94,95.94,110400000.0
2007-09-03 04:12:00,95.94,95.95,95.94,95.95,114300000.0
2007-09-03 04:13:00,95.95,95.95,95.93,95.935,183900000.0
2007-09-03 04:14:00,95.935,95.95,95.92,95.95,306900000.0
2007-09-03 04:15:00,95.95,95.95,95.93,95.94,467600003.0
2007-09-03 04:16:00,95.93,95.94,95.93,95.94,92800000.0
2007-09-03 04:17:00,95.93,95.94,95.93,95.94,79999999.0
2007-09-03 04:18:00,95.94,95.94,95.93,95.93,107999999.0
2007-09-03 04:19:00,95.93,95.94,95.93,95.94,170400000.0
2007-09-03 04:20:00,95.94,95.94,95.91,95.935,537699993.0
2007-09-03 04:21:00,95.94,95.94,95.94,95.94,85500000.0
2007-09-03 04:22:00,95.935,95.94,95.935,95.94,32900000.0
2007-09-03 04:23:00,95.94,95.94,95.93,95.93,55999999.0
2007-09-03 04:24:00,95.94,95.95,95.92,95.95,151900000.0
2007-09-03 04:25:00,95.95,95.95,95.93,95.94,231500000.0
2007-09-03 04:26:00,95.94,95.95,95.94,95.95,185600000.0
2007-09-03 04:27:00,95.95,95.95,95.95,95.95,32000000.0
2007-09-03 04:28:00,95.95,95.98,95.94,95.94,573899997.0
2007-09-03 04:29:00,95.94,95.96,95.94,95.96,193100000.0
2007-09-03 04:30:00,95.96,95.965,95.94,95.95,257599997.0
2007-09-03 04:31:00,95.95,95.96,95.935,95.955,208799998.0
2007-09-03 04:32:00,95.95,95.96,95.93,95.94,400299995.0
2007-09-03 04:33:00,95.94,95.95,95.92,95.94,356999998.0
2007-09-03 04:34:00,95.92,95.945,95.92,95.94,486499997.0
2007-09-03 04:35:00,95.94,95.94,95.88,95.88,543099999.0
2007-09-03 04:36:00,95.905,95.91,95.87,95.89,400700005.0
2007-09-03 04:37:00,95.9,95.9,95.88,95.9,382300008.0
2007-09-03 04:38:00,95.9,95.9,95.85,95.89,590999998.0
2007-09-03 04:39:00,95.89,95.9,95.875,95.895,332799998.0
2007-09-03 04:40:00,95.9,95.91,95.9,95.91,224000000.0
2007-09-03 04:41:00,95.91,95.91,95.895,95.9,126700000.0
2007-09-03 04:42:00,95.9,95.9,95.86,95.86,502100003.0
2007-09-03 04:43:00,95.88,95.89,95.88,95.88,112800000.0
2007-09-03 04:44:00,95.885,95.89,95.875,95.89,241600000.0
2007-09-03 04:45:00,95.89,95.9,95.87,95.89,106299998.0
2007-09-03 04:46:00,95.9,95.91,95.86,95.87,353500000.0
2007-09-03 04:47:00,95.89,95.89,95.87,95.875,37600000.0
2007-09-03 04:48:00,95.875,95.9,95.87,95.89,376000004.0
2007-09-03 04:49:00,95.89,95.9,95.89,95.9,329600005.0
2007-09-03 04:50:00,95.9,95.9,95.89,95.89,42400000.0
2007-09-03 04:51:00,95.85,95.866,95.85,95.853,64599999.0
2007-09-03 04:52:00,95.853,95.872,95.836,95.869,328199996.0
2007-09-03 04:53:00,95.89,95.89,95.88,95.88,58399999.0
2007-09-03 04:54:00,95.88,95.9,95.88,95.9,114399999.0
2007-09-03 04:55:00,95.895,95.9,95.875,95.875,276800000.0
2007-09-03 04:56:00,95.89,95.925,95.88,95.91,542400000.0
2007-09-03 04:57:00,95.91,95.91,95.905,95.91,208800004.0
2007-09-03 04:58:00,95.92,95.92,95.89,95.89,219500002.0
2007-09-03 04:59:00,95.89,95.91,95.885,95.91,154200001.0
2007-09-03 05:00:00,95.91,95.91,95.89,95.89,84800002.0
2007-09-03 05:01:00,95.89,95.9,95.89,95.9,327500001.0
2007-09-03 05:02:00,95.9,95.9,95.9,95.9,275099999.0
2007-09-03 05:03:00,95.9,95.92,95.89,95.91,536000003.0
2007-09-03 05:04:00,95.91,95.91,95.89,95.91,418399999.0
2007-09-03 05:05:00,95.905,95.92,95.905,95.91,139100000.0
2007-09-03 05:06:00,95.91,95.925,95.91,95.92,687200000.0
2007-09-03 05:07:00,95.92,95.92,95.9,95.91,445300002.0
2007-09-03 05:08:00,95.915,95.925,95.915,95.915,135600001.0
2007-09-03 05:09:00,95.92,95.93,95.91,95.92,106400001.0
2007-09-03 05:10:00,95.92,95.93,95.92,95.92,120800000.0
2007-09-03 05:11:00,95.93,95.94,95.92,95.92,132800001.0
2007-09-03 05:12:00,95.93,95.93,95.93,95.93,12300000.0
2007-09-03 05:13:00,95.93,95.93,95.93,95.93,87200000.0
2007-09-03 05:14:00,95.93,95.95,95.93,95.95,161600000.0
2007-09-03 05:15:00,95.945,95.96,95.94,95.95,245600000.0
2007-09-03 05:16:00,95.95,95.95,95.92,95.93,320700001.0
2007-09-03 05:17:00,95.92,95.93,95.92,95.93,148800001.0
2007-09-03 05:18:00,95.93,95.935,95.93,95.935,40800001.0
2007-09-03 05:19:00,95.93,95.94,95.93,95.93,122400003.0
2007-09-03 05:20:00,95.93,95.94,95.93,95.94,39200000.0
2007-09-03 05:21:00,95.94,95.94,95.935,95.935,23200000.0
2007-09-03 05:22:00,95.94,95.94,95.935,95.94,135200000.0
2007-09-03 05:23:00,95.94,95.94,95.925,95.93,102700000.0
2007-09-03 05:24:00,95.93,95.94,95.93,95.94,563900003.0
2007-09-03 05:25:00,95.94,95.95,95.94,95.94,165600000.0
2007-09-03 05:26:00,95.94,95.945,95.93,95.94,140000000.0
2007-09-03 05:27:00,95.94,95.94,95.93,95.93,64800000.0
2007-09-03 05:28:00,95.93,95.94,95.92,95.94,587999999.0
2007-09-03 05:29:00,95.94,95.94,95.94,95.94,134400000.0
2007-09-03 05:30:00,95.94,95.94,95.94,95.94,16800000.0
2007-09-03 05:31:00,95.94,95.95,95.94,95.95,61600000.0
2007-09-03 05:32:00,95.945,95.95,95.94,95.945,50200000.0
2007-09-03 05:33:00,95.945,95.945,95.94,95.94,99999999.0
2007-09-03 05:34:00,95.94,95.95,95.94,95.95,77600000.0
2007-09-03 05:35:00,95.95,95.96,95.95,95.96,138400001.0
2007-09-03 05:36:00,95.97,95.97,95.96,95.97,29700000.0
2007-09-03 05:37:00,95.97,95.97,95.96,95.965,59700000.0
2007-09-03 05:38:00,95.97,95.99,95.96,95.98,657099999.0
2007-09-03 05:39:00,95.98,95.99,95.97,95.97,515200005.0
2007-09-03 05:40:00,95.97,95.97,95.96,95.97,120000000.0
2007-09-03 05:41:00,95.96,95.96,95.94,95.95,128800001.0
2007-09-03 05:42:00,95.95,95.97,95.92,95.96,652800001.0
2007-09-03 05:43:00,95.965,95.97,95.93,95.945,305199998.0
2007-09-03 05:44:00,95.94,95.95,95.91,95.945,716799997.0
2007-09-03 05:45:00,95.95,95.97,95.95,95.96,192000000.0
2007-09-03 05:46:00,95.965,95.97,95.965,95.97,64000000.0
2007-09-03 05:47:00,95.97,95.97,95.95,95.96,140900000.0
2007-09-03 05:48:00,95.97,95.97,95.96,95.96,132800002.0
2007-09-03 05:49:00,95.965,95.97,95.94,95.94,339000000.0
2007-09-03 05:50:00,95.94,95.96,95.92,95.94,764499992.0
2007-09-03 05:51:00,95.95,95.96,95.94,95.94,150400000.0
2007-09-03 05:52:00,95.94,95.97,95.94,95.97,156000000.0
2007-09-03 05:53:00,95.97,95.97,95.96,95.96,468699999.0
2007-09-03 05:54:00,95.944,95.944,95.921,95.924,209000000.0
2007-09-03 05:55:00,95.97,95.98,95.965,95.965,134400000.0
2007-09-03 05:56:00,95.97,95.97,95.96,95.96,322699996.0
2007-09-03 05:57:00,95.96,95.98,95.96,95.98,122299998.0
2007-09-03 05:58:00,95.975,96.0,95.965,95.98,610200001.0
2007-09-03 05:59:00,95.99,95.995,95.99,95.995,116800000.0
2007-09-03 06:00:00,95.99,95.99,95.98,95.985,315999999.0
2007-09-03 06:01:00,95.99,95.99,95.97,95.97,104000000.0
2007-09-03 06:02:00,95.98,95.98,95.955,95.96,183700002.0
2007-09-03 06:03:00,95.97,95.98,95.955,95.96,389200006.0
2007-09-03 06:04:00,95.96,95.97,95.96,95.97,60000001.0
2007-09-03 06:05:00,95.975,95.98,95.97,95.97,43200000.0
2007-09-03 06:06:00,95.97,95.98,95.97,95.97,190400000.0
2007-09-03 06:07:00,95.97,95.98,95.97,95.98,57600000.0
2007-09-03 06:08:00,95.97,95.98,95.97,95.97,132000000.0
2007-09-03 06:09:00,95.975,95.98,95.975,95.975,25600000.0
2007-09-03 06:10:00,95.97,95.98,95.97,95.98,48000000.0
2007-09-03 06:11:00,95.975,95.98,95.97,95.98,152800000.0
2007-09-03 06:12:00,95.975,95.99,95.97,95.98,187200000.0
2007-09-03 06:13:00,95.98,95.98,95.98,95.98,12000000.0
2007-09-03 06:14:00,95.97,95.97,95.97,95.97,13600000.0
2007-09-03 06:15:00,95.97,95.99,95.97,95.99,190200000.0
2007-09-03 06:16:00,95.99,95.99,95.97,95.97,138400000.0
2007-09-03 06:17:00,95.97,95.97,95.97,95.97,13600000.0
2007-09-03 06:18:00,95.97,95.97,95.97,95.97,141600000.0
2007-09-03 06:19:00,95.936,95.965,95.93,95.965,891300014.0
2007-09-03 06:20:00,95.97,95.99,95.97,95.985,311200000.0
2007-09-03 06:21:00,95.985,95.985,95.975,95.98,175500000.0
2007-09-03 06:22:00,95.975,95.985,95.97,95.98,239600000.0
2007-09-03 06:23:00,95.98,95.99,95.97,95.99,169600000.0
2007-09-03 06:24:00,95.99,96.01,95.98,95.98,842400007.0
2007-09-03 06:25:00,95.98,96.01,95.975,96.01,677699999.0
2007-09-03 06:26:00,96.0,96.01,96.0,96.0,119200000.0
2007-09-03 06:27:00,96.0,96.0,96.0,96.0,62400000.0
2007-09-03 06:28:00,96.0,96.01,96.0,96.01,139400000.0
2007-09-03 06:29:00,96.0,96.01,96.0,96.0,268800007.0
2007-09-03 06:30:00,96.01,96.01,96.0,96.0,182400003.0
2007-09-03 06:31:00,95.96,95.979,95.955,95.957,1632100006.0
2007-09-03 06:32:00,96.0,96.01,95.99,96.0,170400003.0
2007-09-03 06:33:00,96.0,96.01,95.99,96.0,368399999.0
2007-09-03 06:34:00,96.0,96.01,95.98,96.01,374300005.0
2007-09-03 06:35:00,96.01,96.01,95.99,96.01,223099997.0
2007-09-03 06:36:00,96.01,96.01,96.0,96.0,187899999.0
2007-09-03 06:37:00,96.0,96.0,96.0,96.0,104800000.0
2007-09-03 06:38:00,96.0,96.0,95.995,95.995,34400000.0
2007-09-03 06:39:00,96.0,96.01,95.99,96.0,260099997.0
2007-09-03 06:40:00,96.0,96.04,96.0,96.025,545999999.0
2007-09-03 06:41:00,96.03,96.04,96.01,96.04,425499999.0
2007-09-03 06:42:00,96.04,96.04,96.015,96.035,368800001.0
2007-09-03 06:43:00,96.04,96.05,96.04,96.05,156800000.0
2007-09-03 06:44:00,96.04,96.055,96.04,96.05,220000000.0
2007-09-03 06:45:00,96.05,96.06,96.04,96.05,612799999.0
2007-09-03 06:46:00,96.05,96.07,96.045,96.07,824599989.0
2007-09-03 06:47:00,96.07,96.07,96.055,96.06,408500000.0
2007-09-03 06:48:00,96.055,96.08,96.055,96.08,562100000.0
2007-09-03 06:49:00,96.075,96.08,96.065,96.065,151200000.0
2007-09-03 06:50:00,96.065,96.08,96.065,96.08,287900000.0
2007-09-03 06:51:00,96.08,96.08,96.07,96.07,88000001.0
2007-09-03 06:52:00,96.08,96.08,96.07,96.07,194400001.0
2007-09-03 06:53:00,96.07,96.08,96.06,96.075,642200003.0
2007-09-03 06:54:00,96.07,96.09,96.065,96.08,171799999.0
2007-09-03 06:55:00,96.09,96.09,96.07,96.08,976399991.0
2007-09-03 06:56:00,96.08,96.09,96.08,96.085,155100000.0
2007-09-03 06:57:00,96.085,96.085,96.07,96.07,118400000.0
2007-09-03 06:58:00,96.08,96.09,96.06,96.08,349099999.0
2007-09-03 06:59:00,96.08,96.1,96.08,96.09,288700002.0
2007-09-03 07:00:00,96.085,96.085,96.07,96.07,397600000.0
2007-09-03 07:01:00,96.07,96.09,96.065,96.08,554200000.0
2007-09-03 07:02:00,96.08,96.09,96.07,96.07,295600001.0
2007-09-03 07:03:00,96.08,96.08,96.045,96.05,495200000.0
2007-09-03 07:04:00,96.05,96.07,96.045,96.065,833800000.0
2007-09-03 07:05:00,96.065,96.1,96.065,96.09,718600002.0
2007-09-03 07:06:00,96.085,96.09,96.07,96.07,472000002.0
2007-09-03 07:07:00,96.08,96.08,96.06,96.07,285400002.0
2007-09-03 07:08:00,96.06,96.08,96.05,96.06,537700000.0
2007-09-03 07:09:00,96.065,96.09,96.06,96.07,250999999.0
2007-09-03 07:10:00,96.08,96.08,96.07,96.08,279300000.0
2007-09-03 07:11:00,96.08,96.09,96.07,96.09,123000000.0
2007-09-03 07:12:00,96.08,96.08,96.07,96.075,92300001.0
2007-09-03 07:13:00,96.075,96.08,96.06,96.075,547399998.0
2007-09-03 07:14:00,96.07,96.08,96.07,96.08,311299999.0
2007-09-03 07:15:00,96.08,96.09,96.065,96.07,622499997.0
2007-09-03 07:16:00,96.075,96.08,96.065,96.065,113400000.0
2007-09-03 07:17:00,96.07,96.075,96.06,96.06,166500000.0
2007-09-03 07:18:00,96.06,96.075,96.04,96.055,739800003.0
2007-09-03 07:19:00,96.06,96.06,96.05,96.055,286000000.0
2007-09-03 07:20:00,96.055,96.06,96.05,96.06,523599994.0
2007-09-03 07:21:00,96.055,96.06,96.05,96.06,263699997.0
2007-09-03 07:22:00,96.06,96.06,96.045,96.045,271300000.0
2007-09-03 07:23:00,96.05,96.06,96.05,96.05,123499999.0
2007-09-03 07:24:00,96.05,96.06,96.05,96.06,154999999.0
2007-09-03 07:25:00,96.06,96.06,96.03,96.05,438700005.0
2007-09-03 07:26:00,96.045,96.075,96.04,96.075,485500000.0
2007-09-03 07:27:00,96.075,96.09,96.075,96.08,157599999.0
2007-09-03 07:28:00,96.08,96.1,96.08,96.1,354400001.0
2007-09-03 07:29:00,96.1,96.1,96.08,96.09,264600002.0
2007-09-03 07:30:00,96.09,96.12,96.09,96.11,507500003.0
2007-09-03 07:31:00,96.11,96.11,96.11,96.11,69600000.0
2007-09-03 07:32:00,96.11,96.11,96.08,96.08,597399993.0
2007-09-03 07:33:00,96.08,96.09,96.07,96.07,686899997.0
2007-09-03 07:34:00,96.08,96.08,96.06,96.07,336799999.0
2007-09-03 07:35:00,96.07,96.08,96.06,96.08,224400000.0
2007-09-03 07:36:00,96.075,96.08,96.06,96.08,223100002.0
2007-09-03 07:37:00,96.09,96.1,96.07,96.09,347199999.0
2007-09-03 07:38:00,96.085,96.09,96.08,96.085,111700001.0
2007-09-03 07:39:00,96.08,96.09,96.065,96.07,420700000.0
2007-09-03 07:40:00,96.07,96.07,96.055,96.06,254400001.0
2007-09-03 07:41:00,96.06,96.06,96.05,96.06,152800001.0
2007-09-03 07:42:00,96.06,96.07,96.06,96.06,228200000.0
2007-09-03 07:43:00,96.06,96.07,96.06,96.07,33000000.0
2007-09-03 07:44:00,96.07,96.09,96.06,96.09,472300005.0
2007-09-03 07:45:00,96.09,96.09,96.08,96.08,256800003.0
2007-09-03 07:46:00,96.08,96.09,96.07,96.08,495400002.0
2007-09-03 07:47:00,96.07,96.08,96.065,96.07,526599999.0
2007-09-03 07:48:00,96.07,96.08,96.06,96.065,741400000.0
2007-09-03 07:49:00,96.07,96.09,96.065,96.08,194000000.0
2007-09-03 07:50:00,96.08,96.09,96.075,96.09,134400001.0
2007-09-03 07:51:00,96.09,96.1,96.085,96.1,222200001.0
2007-09-03 07:52:00,96.1,96.1,96.09,96.09,132000002.0
2007-09-03 07:53:00,96.09,96.09,96.06,96.075,675400005.0
2007-09-03 07:54:00,96.08,96.1,96.07,96.09,176200004.0
2007-09-03 07:55:00,96.09,96.1,96.08,96.08,414600001.0
2007-09-03 07:56:00,96.08,96.1,96.07,96.09,853700007.0
2007-09-03 07:57:00,96.09,96.105,96.08,96.1,1252000019.0
2007-09-03 07:58:00,96.1,96.13,96.09,96.12,1139800003.0
2007-09-03 07:59:00,96.105,96.17,96.1,96.17,1777699994.0
2007-09-03 08:00:00,96.18,96.18,96.14,96.16,541800000.0
2007-09-03 08:01:00,96.14,96.15,96.14,96.145,541800000.0
2007-09-03 08:02:00,96.14,96.16,96.13,96.15,1061300006.0
2007-09-03 08:03:00,96.145,96.18,96.14,96.17,1210999997.0
2007-09-03 08:04:00,96.17,96.19,96.16,96.17,1000400004.0
2007-09-03 08:05:00,96.17,96.18,96.155,96.165,525400001.0
2007-09-03 08:06:00,96.17,96.18,96.15,96.15,316100000.0
2007-09-03 08:07:00,96.16,96.16,96.13,96.14,858400005.0
2007-09-03 08:08:00,96.15,96.16,96.13,96.13,295400005.0
2007-09-03 08:09:00,96.14,96.15,96.115,96.115,288000004.0
2007-09-03 08:10:00,96.115,96.15,96.115,96.15,488300005.0
2007-09-03 08:11:00,96.15,96.16,96.13,96.14,950400005.0
2007-09-03 08:12:00,96.14,96.14,96.11,96.12,783800001.0
2007-09-03 08:13:00,96.12,96.125,96.09,96.1,1742699988.0
2007-09-03 08:14:00,96.1,96.11,96.09,96.095,868199999.0
2007-09-03 08:15:00,96.09,96.105,96.09,96.1,512799998.0
2007-09-03 08:16:00,96.1,96.12,96.09,96.11,1258600004.0
2007-09-03 08:17:00,96.13,96.145,96.125,96.135,638899998.0
2007-09-03 08:18:00,96.13,96.145,96.13,96.13,206400002.0
2007-09-03 08:19:00,96.13,96.13,96.115,96.12,83400001.0
2007-09-03 08:20:00,96.12,96.14,96.12,96.12,108800001.0
2007-09-03 08:21:00,96.13,96.14,96.12,96.14,245199999.0
2007-09-03 08:22:00,96.13,96.14,96.12,96.14,159299999.0
2007-09-03 08:23:00,96.13,96.14,96.11,96.11,469499998.0
2007-09-03 08:24:00,96.11,96.13,96.11,96.11,888699995.0
2007-09-03 08:25:00,96.11,96.13,96.105,96.12,194199999.0
2007-09-03 08:26:00,96.12,96.12,96.1,96.11,1168499994.0
2007-09-03 08:27:00,96.115,96.115,96.07,96.07,215500000.0
2007-09-03 08:28:00,96.07,96.08,96.035,96.045,1216700007.0
2007-09-03 08:29:00,96.05,96.07,96.045,96.07,602799999.0
2007-09-03 08:30:00,96.07,96.09,96.07,96.08,897200006.0
2007-09-03 08:31:00,96.09,96.09,96.06,96.08,765199994.0
2007-09-03 08:32:00,96.06,96.11,96.06,96.09,1529999986.0
2007-09-03 08:33:00,96.1,96.12,96.09,96.1,1529999986.0
2007-09-03 08:34:00,96.1,96.11,96.08,96.09,833700001.0
2007-09-03 08:35:00,96.075,96.09,96.07,96.07,794799997.0
2007-09-03 08:36:00,96.06,96.07,96.04,96.05,1910300002.0
2007-09-03 08:37:00,96.06,96.07,96.04,96.06,1910300002.0
2007-09-03 08:38:00,96.06,96.07,96.05,96.07,778499995.0
2007-09-03 08:39:00,96.07,96.08,96.06,96.08,927400000.0
2007-09-03 08:40:00,96.08,96.08,96.06,96.075,1608899988.0
2007-09-03 08:41:00,96.075,96.09,96.05,96.06,1650778406.0
2007-09-03 08:42:00,96.05,96.06,96.04,96.05,1485000003.0
2007-09-03 08:43:00,96.06,96.06,96.0,96.0,1509600014.0
2007-09-03 08:44:00,96.0,96.01,95.99,95.99,1509600014.0
2007-09-03 08:45:00,95.99,95.99,95.97,95.985,2071199994.0
2007-09-03 08:46:00,95.98,95.99,95.94,95.96,2104500003.0
2007-09-03 08:47:00,95.95,95.975,95.945,95.96,704900005.0
2007-09-03 08:48:00,95.96,95.975,95.95,95.955,1071999996.0
2007-09-03 08:49:00,95.955,95.965,95.94,95.96,884099998.0
2007-09-03 08:50:00,95.96,95.97,95.94,95.955,903078073.0
2007-09-03 08:51:00,95.95,95.98,95.94,95.95,1367200003.0
2007-09-03 08:52:00,95.96,95.96,95.9,95.91,1676199990.0
2007-09-03 08:53:00,95.95,95.95,95.91,95.91,1479899980.0
2007-09-03 08:54:00,95.9,95.94,95.9,95.94,1479899980.0
2007-09-03 08:55:00,95.94,95.96,95.93,95.955,1000300007.0
2007-09-03 08:56:00,95.955,96.0,95.94,95.99,908400007.0
2007-09-03 08:57:00,95.99,96.0,95.96,95.96,1101700003.0
2007-09-03 08:58:00,95.96,95.97,95.94,95.965,758599992.0
2007-09-03 08:59:00,95.965,95.99,95.96,95.99,681899999.0
2007-09-03 09:00:00,95.995,95.995,95.965,95.975,769199995.0
2007-09-03 09:01:00,95.98,96.0,95.97,95.995,987600005.0
2007-09-03 09:02:00,96.0,96.005,95.995,95.995,879499994.0
2007-09-03 09:03:00,96.0,96.01,95.995,95.995,855800011.0
2007-09-03 09:04:00,96.0,96.015,95.99,96.0,999399995.0
2007-09-03 09:05:00,96.0,96.03,95.99,96.025,688699998.0
2007-09-03 09:06:00,96.025,96.03,96.0,96.02,1272400000.0
2007-09-03 09:07:00,96.03,96.04,96.01,96.01,1165900007.0
2007-09-03 09:08:00,96.01,96.015,95.98,96.0,1165900007.0
2007-09-03 09:09:00,95.995,96.01,95.99,96.0,944199989.0
2007-09-03 09:10:00,96.0,96.015,95.97,95.98,1607999996.0
2007-09-03 09:11:00,95.98,96.0,95.97,95.99,314799998.0
2007-09-03 09:12:00,95.985,96.01,95.985,96.005,314799998.0
2007-09-03 09:13:00,96.005,96.06,96.0,96.05,1825000001.0
2007-09-03 09:14:00,96.055,96.07,96.045,96.05,1462799993.0
2007-09-03 09:15:00,96.05,96.08,96.04,96.05,1988518824.0
2007-09-03 09:16:00,96.04,96.06,96.04,96.05,1477646140.0
2007-09-03 09:17:00,96.05,96.05,96.03,96.03,1014800001.0
2007-09-03 09:18:00,96.03,96.055,96.03,96.035,741000004.0
2007-09-03 09:19:00,96.035,96.05,96.01,96.02,1073699987.0
2007-09-03 09:20:00,96.02,96.02,95.985,95.985,636499998.0
2007-09-03 09:21:00,95.985,96.02,95.985,96.02,837600005.0
2007-09-03 09:22:00,96.03,96.04,95.94,95.98,1415700010.0
2007-09-03 09:23:00,95.98,95.99,95.96,95.97,1415700010.0
2007-09-03 09:24:00,95.98,96.0,95.98,95.98,643399996.0
2007-09-03 09:25:00,95.97,95.99,95.96,95.96,643399996.0
2007-09-03 09:26:00,95.97,95.975,95.955,95.96,643399996.0
2007-09-03 09:27:00,95.965,95.985,95.96,95.97,1507299997.0
2007-09-03 09:28:00,95.975,95.98,95.97,95.975,1055500004.0
2007-09-03 09:29:00,95.98,95.98,95.965,95.965,305700001.0
2007-09-03 09:30:00,95.97,95.99,95.95,95.96,1934299964.0
2007-09-03 09:31:00,95.965,95.965,95.925,95.93,1331800002.0
2007-09-03 09:32:00,95.93,95.935,95.905,95.935,1354999993.0
2007-09-03 09:33:00,95.935,95.94,95.915,95.93,818400007.0
2007-09-03 09:34:00,95.93,95.95,95.92,95.94,681100001.0
2007-09-03 09:35:00,95.94,95.965,95.92,95.96,1402400001.0
2007-09-03 09:36:00,95.965,95.985,95.95,95.97,1195399999.0
2007-09-03 09:37:00,95.97,95.985,95.96,95.97,2044699998.0
2007-09-03 09:38:00,95.97,95.985,95.97,95.975,1569399988.0
2007-09-03 09:39:00,95.985,96.02,95.985,96.015,1071599993.0
2007-09-03 09:40:00,96.02,96.045,96.005,96.01,1626799998.0
2007-09-03 09:41:00,96.01,96.04,96.01,96.04,1222399989.0
2007-09-03 09:42:00,96.04,96.045,96.01,96.035,1799099992.0
2007-09-03 09:43:00,96.035,96.035,96.01,96.01,1576800002.0
2007-09-03 09:44:00,96.01,96.02,95.99,96.0,1161300001.0
2007-09-03 09:45:00,96.0,96.01,95.99,96.005,529599999.0
2007-09-03 09:46:00,96.01,96.015,95.99,96.005,1389099999.0
2007-09-03 09:47:00,96.01,96.01,96.0,96.0,824100007.0
2007-09-03 09:48:00,96.0,96.01,95.99,95.995,730599996.0
2007-09-03 09:49:00,96.0,96.01,95.995,96.01,643899995.0
2007-09-03 09:50:00,96.01,96.01,96.005,96.005,179899997.0
2007-09-03 09:51:00,96.01,96.02,96.01,96.02,1854300004.0
2007-09-03 09:52:00,96.03,96.03,96.02,96.03,309900001.0
2007-09-03 09:53:00,96.025,96.05,96.025,96.04,614900000.0
2007-09-03 09:54:00,96.04,96.065,96.03,96.065,412400004.0
2007-09-03 09:55:00,96.06,96.08,96.05,96.07,1026800001.0
2007-09-03 09:56:00,96.07,96.07,96.05,96.07,1026800001.0
2007-09-03 09:57:00,96.07,96.08,96.05,96.07,1484599991.0
2007-09-03 09:58:00,96.07,96.1,96.07,96.08,602400001.0
2007-09-03 09:59:00,96.085,96.105,96.065,96.08,1312200004.0
2007-09-03 10:00:00,96.07,96.07,96.04,96.05,1095599994.0
2007-09-03 10:01:00,96.04,96.06,96.03,96.04,1095599994.0
2007-09-03 10:02:00,96.04,96.04,96.025,96.025,690200002.0
2007-09-03 10:03:00,96.02,96.04,96.02,96.03,213500000.0
2007-09-03 10:04:00,96.005,96.04,96.0,96.04,213500000.0
2007-09-03 10:05:00,96.03,96.04,96.015,96.03,1386000018.0
2007-09-03 10:06:00,96.03,96.055,96.025,96.045,303799999.0
2007-09-03 10:07:00,96.05,96.055,96.025,96.035,1066900017.0
2007-09-03 10:08:00,96.04,96.05,96.04,96.045,434800000.0
2007-09-03 10:09:00,96.045,96.055,96.03,96.055,66400000.0
2007-09-03 10:10:00,96.055,96.06,96.04,96.055,161100000.0
2007-09-03 10:11:00,96.05,96.065,96.05,96.065,85100001.0
2007-09-03 10:12:00,96.06,96.07,96.04,96.045,1255300004.0
2007-09-03 10:13:00,96.045,96.07,96.03,96.05,1406599998.0
2007-09-03 10:14:00,96.06,96.085,96.05,96.075,802800005.0
2007-09-03 10:15:00,96.08,96.09,96.06,96.065,449200007.0
2007-09-03 10:16:00,96.065,96.08,96.04,96.04,489900004.0
2007-09-03 10:17:00,96.04,96.05,96.025,96.025,677199992.0
2007-09-03 10:18:00,96.03,96.03,96.02,96.03,330200002.0
2007-09-03 10:19:00,96.025,96.045,96.025,96.035,1093399996.0
2007-09-03 10:20:00,96.035,96.04,96.03,96.03,609199999.0
2007-09-03 10:21:00,96.03,96.045,96.01,96.01,1055600003.0
2007-09-03 10:22:00,96.01,96.03,96.01,96.02,798300002.0
2007-09-03 10:23:00,96.02,96.04,96.01,96.02,1486199994.0
2007-09-03 10:24:00,96.025,96.03,96.02,96.025,665300004.0
2007-09-03 10:25:00,96.03,96.04,96.02,96.025,1213200002.0
2007-09-03 10:26:00,96.03,96.03,96.005,96.01,1537800015.0
2007-09-03 10:27:00,96.01,96.02,95.99,96.01,621300000.0
2007-09-03 10:28:00,96.01,96.02,96.0,96.02,575100008.0
2007-09-03 10:29:00,96.01,96.01,96.01,96.01,445600005.0
2007-09-03 10:30:00,96.01,96.01,96.0,96.01,1280999980.0
2007-09-03 10:31:00,96.01,96.01,96.0,96.0,723100016.0
2007-09-03 10:32:00,96.0,96.0,96.0,96.0,129900005.0
2007-09-03 10:33:00,96.0,96.0,95.99,95.99,1403500009.0
2007-09-03 10:34:00,96.0,96.0,95.98,95.99,1220799989.0
2007-09-03 10:35:00,95.99,96.01,95.99,96.0,882299993.0
2007-09-03 10:36:00,96.01,96.01,95.995,96.01,684300008.0
2007-09-03 10:37:00,96.01,96.01,95.995,96.01,782099999.0
2007-09-03 10:38:00,96.01,96.02,95.99,96.0,1284599993.0
2007-09-03 10:39:00,96.0,96.01,95.99,96.01,649499995.0
2007-09-03 10:40:00,96.0,96.02,96.0,96.0,297000001.0
2007-09-03 10:41:00,96.0,96.01,95.99,95.995,448000000.0
2007-09-03 10:42:00,96.0,96.0,95.985,95.995,520500009.0
2007-09-03 10:43:00,95.995,96.015,95.99,96.01,836600003.0
2007-09-03 10:44:00,96.01,96.04,96.01,96.03,413599999.0
2007-09-03 10:45:00,96.03,96.045,96.01,96.025,389000001.0
2007-09-03 10:46:00,96.025,96.04,96.02,96.025,255400001.0
2007-09-03 10:47:00,96.025,96.045,96.0,96.01,1146399984.0
2007-09-03 10:48:00,96.0,96.045,96.0,96.02,1850699990.0
2007-09-03 10:49:00,96.02,96.06,96.02,96.055,1394100010.0
2007-09-03 10:50:00,96.055,96.055,96.04,96.05,518300003.0
2007-09-03 10:51:00,96.05,96.065,96.04,96.045,1036000008.0
2007-09-03 10:52:00,96.04,96.04,96.015,96.03,641900001.0
2007-09-03 10:53:00,96.03,96.055,96.025,96.03,774200004.0
2007-09-03 10:54:00,96.03,96.04,96.02,96.02,1186299998.0
2007-09-03 10:55:00,96.02,96.03,96.015,96.03,479500002.0
2007-09-03 10:56:00,96.03,96.05,96.02,96.05,1066200010.0
2007-09-03 10:57:00,96.05,96.055,96.025,96.045,547099999.0
2007-09-03 10:58:00,96.045,96.045,96.03,96.045,817099996.0
2007-09-03 10:59:00,96.03,96.04,96.01,96.025,803500008.0
2007-09-03 11:00:00,96.025,96.04,96.01,96.025,613800007.0
2007-09-03 11:01:00,96.02,96.03,96.015,96.015,311299999.0
2007-09-03 11:02:00,96.015,96.035,96.015,96.025,609400003.0
2007-09-03 11:03:00,96.015,96.015,96.01,96.01,1632700022.0
2007-09-03 11:04:00,96.005,96.03,96.005,96.02,475400000.0
2007-09-03 11:05:00,96.03,96.045,96.02,96.03,689399988.0
2007-09-03 11:06:00,96.03,96.04,96.03,96.04,124300001.0
2007-09-03 11:07:00,96.04,96.06,96.035,96.04,1216799993.0
2007-09-03 11:08:00,96.04,96.05,96.04,96.05,49200000.0
2007-09-03 11:09:00,96.05,96.05,96.03,96.04,327600000.0
2007-09-03 11:10:00,96.04,96.05,96.04,96.05,802099998.0
2007-09-03 11:11:00,96.05,96.06,96.03,96.03,1142999989.0
2007-09-03 11:12:00,96.035,96.05,96.03,96.04,527399994.0
2007-09-03 11:13:00,96.04,96.06,96.04,96.05,1079400004.0
2007-09-03 11:14:00,96.05,96.06,96.04,96.04,83700000.0
2007-09-03 11:15:00,96.035,96.06,96.035,96.05,237400000.0
2007-09-03 11:16:00,96.05,96.05,96.03,96.045,1145291938.0
2007-09-03 11:17:00,96.05,96.08,96.045,96.06,795499999.0
2007-09-03 11:18:00,96.06,96.07,96.04,96.04,884599993.0
2007-09-03 11:19:00,96.05,96.05,96.03,96.04,631199999.0
2007-09-03 11:20:00,96.04,96.055,96.04,96.05,679999989.0
2007-09-03 11:21:00,96.05,96.065,96.03,96.03,512287946.0
2007-09-03 11:22:00,96.05,96.05,96.04,96.05,353987922.0
2007-09-03 11:23:00,96.05,96.06,96.04,96.06,916699998.0
2007-09-03 11:24:00,96.065,96.065,96.04,96.055,476800000.0
2007-09-03 11:25:00,96.06,96.065,96.045,96.045,294400000.0
2007-09-03 11:26:00,96.045,96.055,96.03,96.055,706500004.0
2007-09-03 11:27:00,96.055,96.065,96.05,96.065,237100001.0
2007-09-03 11:28:00,96.065,96.065,96.05,96.065,684700009.0
2007-09-03 11:29:00,96.065,96.065,96.035,96.04,419299999.0
2007-09-03 11:30:00,96.04,96.06,96.04,96.05,2019999986.0
2007-09-03 11:31:00,96.06,96.06,96.04,96.04,824800000.0
2007-09-03 11:32:00,96.04,96.05,96.04,96.05,824800000.0
2007-09-03 11:33:00,96.05,96.05,96.04,96.05,387100000.0
2007-09-03 11:34:00,96.04,96.06,96.04,96.05,384300003.0
2007-09-03 11:35:00,96.045,96.07,96.04,96.07,384300003.0
2007-09-03 11:36:00,96.07,96.08,96.065,96.065,532100008.0
2007-09-03 11:37:00,96.07,96.07,96.05,96.06,435599995.0
2007-09-03 11:38:00,96.06,96.06,96.04,96.05,543099998.0
2007-09-03 11:39:00,96.055,96.055,96.045,96.05,162200002.0
2007-09-03 11:40:00,96.05,96.06,96.04,96.055,531299997.0
2007-09-03 11:41:00,96.055,96.06,96.05,96.06,250599999.0
2007-09-03 11:42:00,96.06,96.06,96.05,96.05,243500001.0
2007-09-03 11:43:00,96.055,96.07,96.05,96.07,717000005.0
2007-09-03 11:44:00,96.07,96.07,96.05,96.06,504600004.0
2007-09-03 11:45:00,96.06,96.06,96.03,96.05,713999993.0
2007-09-03 11:46:00,96.05,96.065,96.04,96.06,1335500000.0
2007-09-03 11:47:00,96.06,96.075,96.05,96.075,1662699995.0
2007-09-03 11:48:00,96.075,96.085,96.05,96.08,1701199999.0
2007-09-03 11:49:00,96.07,96.09,96.06,96.07,2042500014.0
2007-09-03 11:50:00,96.08,96.09,96.06,96.07,2042500014.0
2007-09-03 11:51:00,96.075,96.11,96.06,96.1,2042500014.0
2007-09-03 11:52:00,96.1,96.1,96.07,96.08,1048400010.0
2007-09-03 11:53:00,96.08,96.1,96.06,96.1,1234200009.0
2007-09-03 11:54:00,96.11,96.14,96.09,96.09,1636900008.0
2007-09-03 11:55:00,96.1,96.1,96.07,96.09,1636900008.0
2007-09-03 11:56:00,96.085,96.085,96.06,96.08,619900006.0
2007-09-03 11:57:00,96.075,96.075,96.06,96.075,1000099992.0
2007-09-03 11:58:00,96.075,96.1,96.065,96.075,298100000.0
2007-09-03 11:59:00,96.075,96.085,96.06,96.08,936299999.0
2007-09-03 12:00:00,96.08,96.11,96.07,96.1,931999988.0
2007-09-03 12:01:00,96.11,96.11,96.09,96.1,1336600002.0
2007-09-03 12:02:00,96.1,96.1,96.06,96.07,732599986.0
2007-09-03 12:03:00,96.07,96.1,96.06,96.09,1904700007.0
2007-09-03 12:04:00,96.09,96.09,96.07,96.07,1094500015.0
2007-09-03 12:05:00,96.07,96.085,96.07,96.08,647100006.0
2007-09-03 12:06:00,96.075,96.08,96.055,96.06,1325800012.0
2007-09-03 12:07:00,96.06,96.06,96.04,96.05,1527700000.0
2007-09-03 12:08:00,96.05,96.07,96.05,96.06,848000001.0
2007-09-03 12:09:00,96.06,96.08,96.05,96.07,827700009.0
2007-09-03 12:10:00,96.07,96.075,96.06,96.07,286800002.0
2007-09-03 12:11:00,96.07,96.07,96.07,96.07,526000010.0
2007-09-03 12:12:00,96.07,96.07,96.07,96.07,434000001.0
2007-09-03 12:13:00,96.07,96.1,96.07,96.095,1143399998.0
2007-09-03 12:14:00,96.095,96.095,96.07,96.08,472400000.0
2007-09-03 12:15:00,96.08,96.1,96.08,96.1,510999998.0
2007-09-03 12:16:00,96.09,96.105,96.065,96.075,384899997.0
2007-09-03 12:17:00,96.075,96.08,96.065,96.08,318399993.0
2007-09-03 12:18:00,96.08,96.1,96.07,96.095,931999994.0
2007-09-03 12:19:00,96.1,96.1,96.09,96.1,350699997.0
2007-09-03 12:20:00,96.095,96.1,96.08,96.1,735000002.0
2007-09-03 12:21:00,96.1,96.1,96.095,96.1,201599999.0
2007-09-03 12:22:00,96.095,96.11,96.08,96.09,690499998.0
2007-09-03 12:23:00,96.08,96.1,96.08,96.1,341000002.0
2007-09-03 12:24:00,96.1,96.12,96.1,96.12,812899997.0
2007-09-03 12:25:00,96.1,96.13,96.09,96.09,812899997.0
2007-09-03 12:26:00,96.095,96.135,96.09,96.11,812899997.0
2007-09-03 12:27:00,96.11,96.12,96.105,96.105,1013899984.0
2007-09-03 12:28:00,96.11,96.11,96.1,96.105,1049700002.0
2007-09-03 12:29:00,96.11,96.115,96.105,96.11,354299995.0
2007-09-03 12:30:00,96.12,96.13,96.11,96.11,794900001.0
2007-09-03 12:31:00,96.11,96.14,96.105,96.14,1253599993.0
2007-09-03 12:32:00,96.14,96.14,96.11,96.12,750599992.0
2007-09-03 12:33:00,96.12,96.135,96.11,96.11,423600001.0
2007-09-03 12:34:00,96.12,96.125,96.09,96.11,1530799990.0
2007-09-03 12:35:00,96.11,96.11,96.1,96.1,403199998.0
2007-09-03 12:36:00,96.1,96.1,96.075,96.09,334900000.0
2007-09-03 12:37:00,96.09,96.09,96.085,96.085,140800000.0
2007-09-03 12:38:00,96.09,96.095,96.085,96.095,85400000.0
2007-09-03 12:39:00,96.095,96.095,96.08,96.08,126400000.0
2007-09-03 12:40:00,96.08,96.09,96.08,96.08,796599998.0
2007-09-03 12:41:00,96.08,96.09,96.07,96.08,607700000.0
2007-09-03 12:42:00,96.08,96.085,96.07,96.08,1064399994.0
2007-09-03 12:43:00,96.08,96.09,96.08,96.09,188000000.0
2007-09-03 12:44:00,96.09,96.115,96.085,96.1,134900000.0
2007-09-03 12:45:00,96.1,96.105,96.08,96.09,509600002.0
2007-09-03 12:46:00,96.09,96.09,96.06,96.08,424699999.0
2007-09-03 12:47:00,96.08,96.09,96.07,96.075,532600002.0
2007-09-03 12:48:00,96.08,96.08,96.075,96.075,123100000.0
2007-09-03 12:49:00,96.075,96.085,96.065,96.07,742600008.0
2007-09-03 12:50:00,96.08,96.08,96.06,96.07,242800003.0
2007-09-03 12:51:00,96.07,96.07,96.05,96.055,438400002.0
2007-09-03 12:52:00,96.05,96.06,96.05,96.06,444500008.0
2007-09-03 12:53:00,96.06,96.06,96.05,96.05,220599995.0
2007-09-03 12:54:00,96.05,96.05,96.05,96.05,158399993.0
2007-09-03 12:55:00,96.05,96.05,96.03,96.03,817399992.0
2007-09-03 12:56:00,96.03,96.03,96.02,96.02,627000000.0
2007-09-03 12:57:00,96.03,96.035,96.0,96.01,536700001.0
2007-09-03 12:58:00,96.005,96.015,95.99,96.0,1467900007.0
2007-09-03 12:59:00,96.0,96.01,95.97,95.97,964400003.0
2007-09-03 13:00:00,95.97,95.98,95.95,95.97,2076200011.0
2007-09-03 13:01:00,95.96,95.99,95.95,95.96,1618100004.0
2007-09-03 13:02:00,95.92,95.94,95.92,95.93,1618100004.0
2007-09-03 13:03:00,95.94,95.94,95.84,95.88,1618100004.0
2007-09-03 13:04:00,95.87,95.9,95.84,95.88,1618100004.0
2007-09-03 13:05:00,95.89,95.89,95.84,95.84,1618100004.0
2007-09-03 13:06:00,95.87,95.87,95.84,95.84,1618100004.0
2007-09-03 13:07:00,95.83,95.83,95.8,95.815,1618100004.0
2007-09-03 13:08:00,95.815,95.83,95.8,95.81,667000007.0
2007-09-03 13:09:00,95.81,95.86,95.81,95.86,984724168.0
2007-09-03 13:10:00,95.86,95.88,95.85,95.865,940900011.0
2007-09-03 13:11:00,95.87,95.9,95.85,95.9,1390699992.0
2007-09-03 13:12:00,95.9,95.925,95.9,95.9,830300005.0
2007-09-03 13:13:00,95.91,95.94,95.89,95.895,1279100004.0
2007-09-03 13:14:00,95.895,95.925,95.87,95.91,1529399997.0
2007-09-03 13:15:00,95.91,95.92,95.89,95.91,1799499995.0
2007-09-03 13:16:00,95.91,95.925,95.87,95.87,1905000022.0
2007-09-03 13:17:00,95.87,95.89,95.86,95.89,1461199978.0
2007-09-03 13:18:00,95.89,95.89,95.87,95.875,278599998.0
2007-09-03 13:19:00,95.88,95.89,95.87,95.87,1075499996.0
2007-09-03 13:20:00,95.87,95.885,95.87,95.88,495300002.0
2007-09-03 13:21:00,95.88,95.88,95.87,95.875,2016799981.0
2007-09-03 13:22:00,95.875,95.89,95.87,95.88,1500199987.0
2007-09-03 13:23:00,95.88,95.91,95.88,95.89,1182600000.0
2007-09-03 13:24:00,95.89,95.91,95.885,95.885,623399995.0
2007-09-03 13:25:00,95.9,95.91,95.89,95.9,991699998.0
2007-09-03 13:26:00,95.9,95.9,95.87,95.89,810299999.0
2007-09-03 13:27:00,95.895,95.895,95.87,95.88,584900015.0
2007-09-03 13:28:00,95.88,95.905,95.88,95.885,1800299991.0
2007-09-03 13:29:00,95.885,95.895,95.875,95.875,441300003.0
2007-09-03 13:30:00,95.87,95.88,95.86,95.87,513199993.0
2007-09-03 13:31:00,95.875,95.885,95.86,95.87,527700000.0
2007-09-03 13:32:00,95.865,95.885,95.865,95.87,807899996.0
2007-09-03 13:33:00,95.865,95.875,95.865,95.87,439299995.0
2007-09-03 13:34:00,95.87,95.87,95.87,95.87,338400000.0
2007-09-03 13:35:00,95.87,95.89,95.86,95.875,1549800007.0
2007-09-03 13:36:00,95.88,95.89,95.875,95.89,874700016.0
2007-09-03 13:37:00,95.89,95.89,95.885,95.89,183999999.0
2007-09-03 13:38:00,95.89,95.92,95.89,95.91,326400000.0
2007-09-03 13:39:00,95.91,95.945,95.905,95.93,846199999.0
2007-09-03 13:40:00,95.93,95.945,95.925,95.945,370600001.0
2007-09-03 13:41:00,95.945,95.945,95.91,95.91,1608800023.0
2007-09-03 13:42:00,95.91,95.93,95.91,95.92,541699996.0
2007-09-03 13:43:00,95.92,95.94,95.905,95.92,715999995.0
2007-09-03 13:44:00,95.925,95.945,95.925,95.945,370499999.0
2007-09-03 13:45:00,95.945,95.945,95.91,95.925,748900004.0
2007-09-03 13:46:00,95.92,95.94,95.91,95.94,1408299998.0
2007-09-03 13:47:00,95.94,95.945,95.92,95.93,603699997.0
2007-09-03 13:48:00,95.935,95.935,95.91,95.92,533600005.0
2007-09-03 13:49:00,95.91,95.925,95.9,95.905,1230000011.0
2007-09-03 13:50:00,95.905,95.92,95.895,95.905,345799995.0
2007-09-03 13:51:00,95.91,95.91,95.885,95.895,1073199992.0
2007-09-03 13:52:00,95.895,95.9,95.885,95.895,1405699995.0
2007-09-03 13:53:00,95.89,95.905,95.885,95.9,655199993.0
2007-09-03 13:54:00,95.89,95.9,95.89,95.895,300799997.0
2007-09-03 13:55:00,95.895,95.91,95.89,95.895,467600000.0
2007-09-03 13:56:00,95.895,95.9,95.885,95.89,613400006.0
2007-09-03 13:57:00,95.885,95.89,95.885,95.89,498099999.0
2007-09-03 13:58:00,95.89,95.89,95.89,95.89,477999998.0
2007-09-03 13:59:00,95.89,95.89,95.87,95.88,71300001.0
2007-09-03 14:00:00,95.89,95.895,95.88,95.88,71300001.0
2007-09-03 14:01:00,95.86,95.89,95.86,95.88,727499996.0
2007-09-03 14:02:00,95.875,95.885,95.84,95.87,1908000001.0
2007-09-03 14:03:00,95.87,95.895,95.87,95.895,490100003.0
2007-09-03 14:04:00,95.89,95.9,95.89,95.895,53300001.0
2007-09-03 14:05:00,95.895,95.9,95.88,95.885,240300001.0
2007-09-03 14:06:00,95.88,95.88,95.87,95.875,281400002.0
2007-09-03 14:07:00,95.875,95.875,95.86,95.865,79300000.0
2007-09-03 14:08:00,95.865,95.87,95.83,95.835,852500002.0
2007-09-03 14:09:00,95.84,95.85,95.82,95.85,1026299998.0
2007-09-03 14:10:00,95.84,95.85,95.815,95.835,830799993.0
2007-09-03 14:11:00,95.85,95.87,95.83,95.855,1198800000.0
2007-09-03 14:12:00,95.855,95.87,95.85,95.87,1758799997.0
2007-09-03 14:13:00,95.87,95.87,95.83,95.835,267300000.0
2007-09-03 14:14:00,95.83,95.835,95.76,95.77,1873099990.0
2007-09-03 14:15:00,95.77,95.8,95.76,95.78,379800004.0
2007-09-03 14:16:00,95.79,95.8,95.78,95.8,379800004.0
2007-09-03 14:17:00,95.8,95.805,95.79,95.8,379800004.0
2007-09-03 14:18:00,95.795,95.805,95.795,95.805,35199998.0
2007-09-03 14:19:00,95.81,95.81,95.76,95.785,890999993.0
2007-09-03 14:20:00,95.785,95.81,95.785,95.8,1114000003.0
2007-09-03 14:21:00,95.8,95.82,95.79,95.8,677499998.0
2007-09-03 14:22:00,95.8,95.82,95.8,95.8,936899992.0
2007-09-03 14:23:00,95.8,95.81,95.795,95.805,650099998.0
2007-09-03 14:24:00,95.81,95.825,95.79,95.81,410399997.0
2007-09-03 14:25:00,95.81,95.82,95.795,95.795,660700000.0
2007-09-03 14:26:00,95.8,95.81,95.79,95.805,432299999.0
2007-09-03 14:27:00,95.805,95.825,95.805,95.815,405399999.0
2007-09-03 14:28:00,95.815,95.825,95.805,95.82,824700004.0
2007-09-03 14:29:00,95.825,95.825,95.8,95.8,1246500008.0
2007-09-03 14:30:00,95.8,95.8,95.77,95.79,540599999.0
2007-09-03 14:31:00,95.77,95.795,95.75,95.76,901400001.0
2007-09-03 14:32:00,95.76,95.77,95.745,95.76,451699999.0
2007-09-03 14:33:00,95.76,95.77,95.75,95.77,309100001.0
2007-09-03 14:34:00,95.77,95.78,95.75,95.77,373099999.0
2007-09-03 14:35:00,95.77,95.79,95.76,95.785,1100500001.0
2007-09-03 14:36:00,95.78,95.79,95.755,95.755,1431300005.0
2007-09-03 14:37:00,95.755,95.78,95.755,95.77,286199996.0
2007-09-03 14:38:00,95.77,95.77,95.725,95.74,542600004.0
2007-09-03 14:39:00,95.74,95.75,95.73,95.74,1089099999.0
2007-09-03 14:40:00,95.74,95.75,95.72,95.72,1189099989.0
2007-09-03 14:41:00,95.72,95.73,95.69,95.7,1276999991.0
2007-09-03 14:42:00,95.7,95.73,95.7,95.73,1777799998.0
2007-09-03 14:43:00,95.73,95.75,95.72,95.75,279999999.0
2007-09-03 14:44:00,95.73,95.76,95.73,95.75,1277399989.0
2007-09-03 14:45:00,95.75,95.78,95.75,95.78,1277399989.0
2007-09-03 14:46:00,95.77,95.78,95.75,95.76,1607500006.0
2007-09-03 14:47:00,95.745,95.76,95.745,95.75,1710399984.0
2007-09-03 14:48:00,95.75,95.77,95.745,95.765,1853999975.0
2007-09-03 14:49:00,95.77,95.79,95.76,95.78,1326099995.0
2007-09-03 14:50:00,95.78,95.78,95.77,95.775,1784600013.0
2007-09-03 14:51:00,95.77,95.78,95.76,95.76,1503600005.0
2007-09-03 14:52:00,95.76,95.76,95.71,95.72,1917099992.0
2007-09-03 14:53:00,95.72,95.745,95.715,95.745,773400002.0
2007-09-03 14:54:00,95.75,95.76,95.74,95.75,919100002.0
2007-09-03 14:55:00,95.76,95.77,95.755,95.76,919100002.0
2007-09-03 14:56:00,95.76,95.78,95.75,95.76,629700002.0
2007-09-03 14:57:00,95.77,95.78,95.76,95.77,425800003.0
2007-09-03 14:58:00,95.755,95.77,95.755,95.76,425800003.0
2007-09-03 14:59:00,95.76,95.78,95.76,95.78,522400005.0
2007-09-03 15:00:00,95.78,95.78,95.76,95.77,1333799998.0
2007-09-03 15:01:00,95.77,95.79,95.765,95.78,1050400012.0
2007-09-03 15:02:00,95.78,95.79,95.77,95.79,1045700015.0
2007-09-03 15:03:00,95.77,95.81,95.77,95.8,1144200019.0
2007-09-03 15:04:00,95.805,95.82,95.79,95.79,1144200019.0
2007-09-03 15:05:00,95.79,95.8,95.79,95.79,1279300009.0
2007-09-03 15:06:00,95.8,95.81,95.79,95.8,683700019.0
2007-09-03 15:07:00,95.81,95.81,95.8,95.805,341100004.0
2007-09-03 15:08:00,95.805,95.81,95.78,95.785,764099994.0
2007-09-03 15:09:00,95.785,95.79,95.785,95.785,295499996.0
2007-09-03 15:10:00,95.785,95.82,95.78,95.81,641100011.0
2007-09-03 15:11:00,95.81,95.83,95.81,95.82,169800001.0
2007-09-03 15:12:00,95.82,95.82,95.81,95.81,374400000.0
2007-09-03 15:13:00,95.81,95.84,95.8,95.83,505500004.0
2007-09-03 15:14:00,95.83,95.86,95.82,95.83,1899700013.0
2007-09-03 15:15:00,95.84,95.86,95.83,95.835,1589600000.0
2007-09-03 15:16:00,95.835,95.845,95.83,95.83,931199991.0
2007-09-03 15:17:00,95.83,95.84,95.82,95.83,482200001.0
2007-09-03 15:18:00,95.825,95.84,95.82,95.83,320299996.0
2007-09-03 15:19:00,95.83,95.84,95.81,95.83,1389100002.0
2007-09-03 15:20:00,95.83,95.85,95.82,95.83,681399999.0
2007-09-03 15:21:00,95.83,95.84,95.82,95.83,681399999.0
2007-09-03 15:22:00,95.84,95.84,95.82,95.83,1486100010.0
2007-09-03 15:23:00,95.82,95.83,95.82,95.83,1486100010.0
2007-09-03 15:24:00,95.83,95.84,95.81,95.82,722799999.0
2007-09-03 15:25:00,95.83,95.83,95.81,95.82,640599998.0
2007-09-03 15:26:00,95.82,95.83,95.81,95.83,110000000.0
2007-09-03 15:27:00,95.83,95.845,95.82,95.83,1200899999.0
2007-09-03 15:28:00,95.83,95.845,95.81,95.82,1113600005.0
2007-09-03 15:29:00,95.815,95.83,95.81,95.83,318100000.0
2007-09-03 15:30:00,95.82,95.83,95.81,95.83,692700003.0
2007-09-03 15:31:00,95.82,95.83,95.81,95.83,284599999.0
2007-09-03 15:32:00,95.82,95.855,95.815,95.85,2042200002.0
2007-09-03 15:33:00,95.85,95.87,95.85,95.86,1479099998.0
2007-09-03 15:34:00,95.86,95.86,95.835,95.86,966099989.0
2007-09-03 15:35:00,95.855,95.86,95.85,95.85,1157499993.0
2007-09-03 15:36:00,95.85,95.86,95.85,95.86,690500002.0
2007-09-03 15:37:00,95.86,95.86,95.83,95.85,1126600004.0
2007-09-03 15:38:00,95.84,95.86,95.84,95.84,1727000012.0
2007-09-03 15:39:00,95.84,95.86,95.83,95.86,1727000012.0
2007-09-03 15:40:00,95.86,95.87,95.86,95.86,543199996.0
2007-09-03 15:41:00,95.86,95.86,95.85,95.85,198600003.0
2007-09-03 15:42:00,95.85,95.85,95.83,95.84,1437499988.0
2007-09-03 15:43:00,95.84,95.845,95.84,95.84,257800002.0
2007-09-03 15:44:00,95.835,95.845,95.83,95.83,2099599975.0
2007-09-03 15:45:00,95.83,95.84,95.82,95.84,352699996.0
2007-09-03 15:46:00,95.83,95.83,95.82,95.83,1367500004.0
2007-09-03 15:47:00,95.83,95.845,95.83,95.84,2002899992.0
2007-09-03 15:48:00,95.84,95.84,95.825,95.84,1491799993.0
2007-09-03 15:49:00,95.84,95.84,95.84,95.84,203999994.0
2007-09-03 15:50:00,95.83,95.855,95.83,95.845,621500003.0
2007-09-03 15:51:00,95.845,95.845,95.84,95.84,104300000.0
2007-09-03 15:52:00,95.84,95.84,95.84,95.84,562500009.0
2007-09-03 15:53:00,95.84,95.85,95.825,95.84,1860400005.0
2007-09-03 15:54:00,95.84,95.85,95.825,95.84,1484000002.0
2007-09-03 15:55:00,95.84,95.855,95.82,95.85,582199993.0
2007-09-03 15:56:00,95.85,95.86,95.85,95.85,1496800006.0
2007-09-03 15:57:00,95.85,95.87,95.84,95.855,780200001.0
2007-09-03 15:58:00,95.86,95.88,95.85,95.88,868200009.0
2007-09-03 15:59:00,95.87,95.91,95.87,95.88,1299399997.0
2007-09-03 16:00:00,95.88,95.88,95.86,95.87,1299399997.0
2007-09-03 16:01:00,95.87,95.875,95.86,95.875,428000000.0
2007-09-03 16:02:00,95.875,95.875,95.85,95.86,787400004.0
2007-09-03 16:03:00,95.865,95.88,95.865,95.88,687599997.0
2007-09-03 16:04:00,95.88,95.89,95.875,95.88,1888399987.0
2007-09-03 16:05:00,95.88,95.885,95.87,95.88,781099991.0
2007-09-03 16:06:00,95.88,95.885,95.855,95.865,1795000003.0
2007-09-03 16:07:00,95.86,95.885,95.86,95.88,288200002.0
2007-09-03 16:08:00,95.885,95.9,95.87,95.9,1296899999.0
2007-09-03 16:09:00,95.9,95.905,95.89,95.9,329900000.0
2007-09-03 16:10:00,95.88,95.89,95.865,95.88,1762999992.0
2007-09-03 16:11:00,95.89,95.895,95.87,95.88,1066100002.0
2007-09-03 16:12:00,95.88,95.9,95.88,95.885,1465000005.0
2007-09-03 16:13:00,95.885,95.91,95.885,95.9,1646899991.0
2007-09-03 16:14:00,95.9,95.91,95.89,95.91,1630000019.0
2007-09-03 16:15:00,95.9,95.92,95.89,95.915,1414400002.0
2007-09-03 16:16:00,95.92,95.92,95.905,95.905,86000002.0
2007-09-03 16:17:00,95.905,95.91,95.9,95.905,145499998.0
2007-09-03 16:18:00,95.905,95.91,95.89,95.905,856800004.0
2007-09-03 16:19:00,95.905,95.92,95.89,95.91,1969500004.0
2007-09-03 16:20:00,95.905,95.915,95.89,95.89,1308599994.0
2007-09-03 16:21:00,95.89,95.9,95.88,95.885,1668600009.0
2007-09-03 16:22:00,95.89,95.895,95.87,95.875,1450100007.0
2007-09-03 16:23:00,95.89,95.89,95.88,95.89,1294299983.0
2007-09-03 16:24:00,95.88,95.88,95.875,95.875,1294299983.0
2007-09-03 16:25:00,95.88,95.89,95.87,95.88,2125500016.0
2007-09-03 16:26:00,95.88,95.89,95.87,95.87,1678799990.0
2007-09-03 16:27:00,95.875,95.88,95.87,95.88,794900003.0
2007-09-03 16:28:00,95.88,95.88,95.875,95.875,454800001.0
2007-09-03 16:29:00,95.875,95.895,95.87,95.875,585200001.0
2007-09-03 16:30:00,95.875,95.875,95.86,95.865,535799991.0
2007-09-03 16:31:00,95.865,95.87,95.85,95.865,913699995.0
2007-09-03 16:32:00,95.865,95.87,95.85,95.85,404599999.0
2007-09-03 16:33:00,95.84,95.86,95.84,95.86,1085000016.0
2007-09-03 16:34:00,95.86,95.86,95.84,95.845,1085000016.0
2007-09-03 16:35:00,95.845,95.86,95.845,95.855,1719599987.0
2007-09-03 16:36:00,95.87,95.88,95.86,95.86,419699999.0
2007-09-03 16:37:00,95.86,95.865,95.855,95.86,419699999.0
2007-09-03 16:38:00,95.86,95.87,95.85,95.855,725500004.0
2007-09-03 16:39:00,95.855,95.86,95.83,95.83,959300009.0
2007-09-03 16:40:00,95.84,95.86,95.83,95.845,804699992.0
2007-09-03 16:41:00,95.845,95.855,95.84,95.85,1211399987.0
2007-09-03 16:42:00,95.85,95.86,95.84,95.86,1773600025.0
2007-09-03 16:43:00,95.86,95.86,95.845,95.85,392499995.0
2007-09-03 16:44:00,95.86,95.86,95.855,95.86,103200000.0
2007-09-03 16:45:00,95.86,95.865,95.85,95.85,1007400006.0
2007-09-03 16:46:00,95.85,95.85,95.835,95.84,1802899996.0
2007-09-03 16:47:00,95.86,95.86,95.82,95.84,536300007.0
2007-09-03 16:48:00,95.835,95.835,95.82,95.82,536300007.0
2007-09-03 16:49:00,95.82,95.83,95.77,95.795,1898200002.0
2007-09-03 16:50:00,95.81,95.81,95.79,95.79,1810399989.0
2007-09-03 16:51:00,95.8,95.8,95.76,95.77,1810399989.0
2007-09-03 16:52:00,95.76,95.78,95.74,95.75,1810399989.0
2007-09-03 16:53:00,95.74,95.77,95.73,95.76,1810399989.0
2007-09-03 16:54:00,95.76,95.78,95.75,95.78,1236099996.0
2007-09-03 16:55:00,95.78,95.78,95.76,95.76,572000005.0
2007-09-03 16:56:00,95.76,95.76,95.72,95.72,1956999992.0
2007-09-03 16:57:00,95.7,95.72,95.69,95.72,1956999992.0
2007-09-03 16:58:00,95.71,95.72,95.67,95.7,1956999992.0
2007-09-03 16:59:00,95.69,95.85,95.69,95.85,1956999992.0
2007-09-03 17:00:00,95.81,95.83,95.78,95.78,1956999992.0
2007-09-03 17:01:00,95.77,95.81,95.77,95.78,1956999992.0
2007-09-03 17:02:00,95.8,95.83,95.78,95.83,1956999992.0
2007-09-03 17:03:00,95.82,95.83,95.79,95.815,1956999992.0
2007-09-03 17:04:00,95.84,95.84,95.78,95.79,855299994.0
2007-09-03 17:05:00,95.78,95.8,95.77,95.785,855299994.0
2007-09-03 17:06:00,95.79,95.79,95.765,95.77,1210999993.0
2007-09-03 17:07:00,95.78,95.795,95.78,95.79,776600002.0
2007-09-03 17:08:00,95.79,95.82,95.79,95.79,1465799998.0
2007-09-03 17:09:00,95.8,95.81,95.78,95.79,1369199995.0
2007-09-03 17:10:00,95.79,95.8,95.78,95.8,615599999.0
2007-09-03 17:11:00,95.8,95.8,95.775,95.78,773600001.0
2007-09-03 17:12:00,95.78,95.79,95.76,95.77,683000001.0
2007-09-03 17:13:00,95.765,95.8,95.76,95.79,914100006.0
2007-09-03 17:14:00,95.785,95.8,95.77,95.795,973899999.0
2007-09-03 17:15:00,95.8,95.805,95.78,95.8,1394699996.0
2007-09-03 17:16:00,95.8,95.82,95.79,95.79,1064199990.0
2007-09-03 17:17:00,95.795,95.82,95.785,95.82,1298199997.0
2007-09-03 17:18:00,95.82,95.83,95.81,95.82,551199990.0
2007-09-03 17:19:00,95.82,95.82,95.77,95.78,626699998.0
2007-09-03 17:20:00,95.78,95.82,95.77,95.82,625699988.0
2007-09-03 17:21:00,95.82,95.82,95.8,95.82,644199986.0
2007-09-03 17:22:00,95.82,95.82,95.79,95.81,406799990.0
2007-09-03 17:23:00,95.81,95.81,95.795,95.795,181399994.0
2007-09-03 17:24:00,95.795,95.795,95.76,95.77,1169400005.0
2007-09-03 17:25:00,95.77,95.79,95.76,95.765,942299995.0
2007-09-03 17:26:00,95.765,95.77,95.75,95.77,1189199990.0
2007-09-03 17:27:00,95.76,95.78,95.75,95.76,1148699999.0
2007-09-03 17:28:00,95.765,95.78,95.76,95.76,1013699987.0
2007-09-03 17:29:00,95.76,95.76,95.73,95.76,826599998.0
2007-09-03 17:30:00,95.76,95.77,95.75,95.76,697000001.0
2007-09-03 17:31:00,95.76,95.78,95.76,95.77,470599997.0
2007-09-03 17:32:00,95.77,95.78,95.75,95.77,451600001.0
2007-09-03 17:33:00,95.765,95.79,95.76,95.765,232900000.0
2007-09-03 17:34:00,95.765,95.78,95.74,95.76,247600000.0
2007-09-03 17:35:00,95.76,95.77,95.745,95.76,265500000.0
2007-09-03 17:36:00,95.76,95.77,95.755,95.77,137500000.0
2007-09-03 17:37:00,95.77,95.78,95.77,95.78,144800000.0
2007-09-03 17:38:00,95.78,95.78,95.78,95.78,40000000.0
2007-09-03 17:39:00,95.78,95.78,95.74,95.75,131300001.0
2007-09-03 17:40:00,95.755,95.755,95.755,95.755,6400000.0
2007-09-03 17:41:00,95.755,95.755,95.755,95.755,2400000.0
2007-09-03 17:42:00,95.75,95.76,95.71,95.73,173100000.0
2007-09-03 17:43:00,95.73,95.74,95.71,95.73,138400000.0
2007-09-03 17:44:00,95.73,95.75,95.73,95.75,86300000.0
2007-09-03 17:45:00,95.75,95.76,95.74,95.74,808200005.0
2007-09-03 17:46:00,95.745,95.76,95.735,95.76,132900000.0
2007-09-03 17:47:00,95.76,95.8,95.76,95.79,447300000.0
2007-09-03 17:48:00,95.79,95.8,95.78,95.79,226300000.0
2007-09-03 17:49:00,95.79,95.79,95.76,95.77,355800000.0
2007-09-03 17:50:00,95.765,95.79,95.76,95.77,269600000.0
2007-09-03 17:51:00,95.77,95.78,95.77,95.78,102400000.0
2007-09-03 17:52:00,95.775,95.78,95.77,95.77,21600000.0
2007-09-03 17:53:00,95.77,95.775,95.77,95.775,15200000.0
2007-09-03 17:54:00,95.775,95.78,95.77,95.775,44000000.0
2007-09-03 17:55:00,95.76,95.78,95.75,95.75,125400000.0
2007-09-03 17:56:00,95.75,95.76,95.75,95.75,77600000.0
2007-09-03 17:57:00,95.75,95.75,95.735,95.74,76100000.0
2007-09-03 17:58:00,95.74,95.75,95.72,95.73,159399999.0
2007-09-03 17:59:00,95.73,95.77,95.72,95.76,359000001.0
2007-09-03 18:00:00,95.76,95.77,95.73,95.76,462699996.0
2007-09-03 18:01:00,95.75,95.775,95.75,95.765,378400004.0
2007-09-03 18:02:00,95.77,95.775,95.745,95.775,128000000.0
2007-09-03 18:03:00,95.77,95.78,95.765,95.765,56100000.0
2007-09-03 18:04:00,95.76,95.77,95.76,95.76,26400000.0
2007-09-03 18:05:00,95.76,95.77,95.75,95.77,80500001.0
2007-09-03 18:06:00,95.77,95.77,95.76,95.77,17500000.0
2007-09-03 18:08:00,95.755,95.77,95.74,95.76,138199999.0
2007-09-03 18:09:00,95.76,95.76,95.75,95.75,108800000.0
2007-09-03 18:10:00,95.76,95.76,95.745,95.745,171100000.0
2007-09-03 18:11:00,95.76,95.76,95.73,95.75,71200000.0
2007-09-03 18:12:00,95.75,95.75,95.71,95.72,434300006.0
2007-09-03 18:13:00,95.73,95.74,95.72,95.72,165599995.0
2007-09-03 18:15:00,95.72,95.72,95.7,95.7,255999997.0
2007-09-03 18:16:00,95.71,95.72,95.71,95.71,28800000.0
2007-09-03 18:17:00,95.71,95.72,95.7,95.72,112699999.0
2007-09-03 18:18:00,95.72,95.75,95.715,95.73,168599999.0
2007-09-03 18:19:00,95.73,95.73,95.705,95.72,168599998.0
2007-09-03 18:20:00,95.73,95.73,95.705,95.73,172899999.0
2007-09-03 18:21:00,95.7,95.72,95.7,95.715,143700002.0
2007-09-03 18:22:00,95.71,95.715,95.705,95.705,170300002.0
2007-09-03 18:23:00,95.705,95.73,95.705,95.725,158900000.0
2007-09-03 18:24:00,95.74,95.75,95.725,95.75,42600000.0
2007-09-03 18:25:00,95.74,95.75,95.72,95.73,135800000.0
2007-09-03 18:26:00,95.72,95.75,95.72,95.75,606599999.0
2007-09-03 18:27:00,95.75,95.75,95.75,95.75,237800000.0
2007-09-03 18:28:00,95.76,95.77,95.74,95.74,407100002.0
2007-09-03 18:29:00,95.75,95.77,95.75,95.77,205499995.0
2007-09-03 18:30:00,95.76,95.77,95.75,95.765,109399998.0
2007-09-03 18:31:00,95.745,95.75,95.745,95.75,40200000.0
2007-09-03 18:32:00,95.75,95.75,95.74,95.745,45700002.0
2007-09-03 18:33:00,95.745,95.75,95.745,95.75,24700000.0
2007-09-03 18:34:00,95.74,95.76,95.72,95.725,209399998.0
2007-09-03 18:35:00,95.725,95.76,95.725,95.76,74000000.0
2007-09-03 18:37:00,95.75,95.75,95.67,95.695,207100000.0
2007-09-03 18:38:00,95.695,95.73,95.695,95.73,60600000.0
2007-09-03 18:39:00,95.73,95.74,95.72,95.74,105700000.0
2007-09-03 18:40:00,95.75,95.75,95.74,95.74,45600000.0
2007-09-03 18:41:00,95.74,95.74,95.73,95.73,151899998.0
2007-09-03 18:42:00,95.73,95.73,95.71,95.73,126000000.0
2007-09-03 18:43:00,95.71,95.73,95.71,95.71,200099993.0
2007-09-03 18:44:00,95.725,95.73,95.7,95.705,136299999.0
2007-09-03 18:45:00,95.71,95.71,95.7,95.71,194599999.0
2007-09-03 18:46:00,95.7,95.72,95.69,95.71,147399999.0
2007-09-03 18:47:00,95.7,95.72,95.685,95.7,212699997.0
2007-09-03 18:48:00,95.7,95.72,95.69,95.7,219600002.0
2007-09-03 18:49:00,95.71,95.73,95.69,95.73,394100000.0
2007-09-03 18:50:00,95.72,95.74,95.72,95.725,103500002.0
2007-09-03 18:51:00,95.72,95.72,95.72,95.72,5600000.0
2007-09-03 18:52:00,95.73,95.75,95.73,95.75,51800000.0
2007-09-03 18:53:00,95.725,95.76,95.725,95.735,131200000.0
2007-09-03 18:54:00,95.74,95.74,95.725,95.73,87200000.0
2007-09-03 18:55:00,95.73,95.73,95.72,95.72,15200000.0
2007-09-03 18:56:00,95.73,95.73,95.71,95.73,64700001.0
2007-09-03 18:57:00,95.73,95.73,95.7,95.715,212900003.0
2007-09-03 18:58:00,95.71,95.75,95.71,95.75,208400000.0
2007-09-03 18:59:00,95.75,95.76,95.74,95.74,137900000.0
2007-09-03 19:00:00,95.73,95.75,95.72,95.75,86700001.0
2007-09-03 19:01:00,95.75,95.75,95.75,95.75,2400000.0
2007-09-03 19:02:00,95.75,95.75,95.72,95.72,32100000.0
2007-09-03 19:03:00,95.74,95.74,95.74,95.74,36000000.0
2007-09-03 19:04:00,95.71,95.73,95.71,95.73,211900000.0
2007-09-03 19:05:00,95.72,95.73,95.7,95.73,69100001.0
2007-09-03 19:06:00,95.72,95.72,95.69,95.69,37600000.0
2007-09-03 19:07:00,95.72,95.72,95.7,95.7,166000007.0
2007-09-03 19:08:00,95.71,95.72,95.69,95.71,95199998.0
2007-09-03 19:09:00,95.71,95.71,95.69,95.69,78699999.0
2007-09-03 19:10:00,95.72,95.72,95.72,95.72,6400000.0
2007-09-03 19:11:00,95.72,95.74,95.72,95.72,105899999.0
2007-09-03 19:12:00,95.75,95.76,95.72,95.76,322699989.0
2007-09-03 19:13:00,95.76,95.78,95.74,95.76,505099990.0
2007-09-03 19:14:00,95.77,95.77,95.76,95.76,41400002.0
2007-09-03 19:15:00,95.75,95.77,95.75,95.77,151300005.0
2007-09-03 19:16:00,95.76,95.77,95.74,95.76,231400005.0
2007-09-03 19:17:00,95.74,95.77,95.74,95.77,91499998.0
2007-09-03 19:18:00,95.77,95.77,95.74,95.74,85700002.0
2007-09-03 19:19:00,95.76,95.77,95.76,95.76,31900000.0
2007-09-03 19:20:00,95.76,95.77,95.76,95.77,35100000.0
2007-09-03 19:21:00,95.76,95.77,95.75,95.75,70000002.0
2007-09-03 19:22:00,95.77,95.77,95.77,95.77,1600000.0
2007-09-03 19:23:00,95.77,95.77,95.77,95.77,54200002.0
2007-09-03 19:24:00,95.78,95.78,95.77,95.77,8000000.0
2007-09-03 19:25:00,95.77,95.77,95.77,95.77,4000000.0
2007-09-03 19:26:00,95.77,95.78,95.76,95.78,66100001.0
2007-09-03 19:27:00,95.751,95.771,95.743,95.743,853499996.0
2007-09-03 19:28:00,95.78,95.8,95.78,95.78,96900001.0
2007-09-03 19:29:00,95.755,95.77,95.749,95.757,820999989.0
2007-09-03 19:30:00,95.775,95.78,95.75,95.776,652999994.0
2007-09-03 19:31:00,95.755,95.777,95.752,95.777,400499995.0
2007-09-03 19:32:00,95.78,95.78,95.78,95.78,39000000.0
2007-09-03 19:33:00,95.78,95.78,95.77,95.77,40599999.0
2007-09-03 19:34:00,95.77,95.78,95.75,95.78,134700002.0
2007-09-03 19:35:00,95.78,95.78,95.78,95.78,40699999.0
2007-09-03 19:36:00,95.78,95.8,95.76,95.78,87399999.0
2007-09-03 19:37:00,95.8,95.83,95.77,95.82,275899994.0
2007-09-03 19:38:00,95.81,95.83,95.81,95.83,43300000.0
2007-09-03 19:39:00,95.82,95.82,95.8,95.81,76500000.0
2007-09-03 19:40:00,95.8,95.8,95.8,95.8,17400000.0
2007-09-03 19:41:00,95.81,95.82,95.81,95.82,32000000.0
2007-09-03 19:42:00,95.82,95.83,95.82,95.83,53600000.0
2007-09-03 19:43:00,95.83,95.85,95.83,95.85,65400002.0
2007-09-03 19:44:00,95.85,95.85,95.83,95.83,31200000.0
2007-09-03 19:45:00,95.84,95.84,95.84,95.84,36800000.0
2007-09-03 19:46:00,95.84,95.84,95.84,95.84,64200000.0
2007-09-03 19:47:00,95.84,95.855,95.84,95.855,9200000.0
2007-09-03 19:48:00,95.855,95.89,95.83,95.87,173800001.0
2007-09-03 19:49:00,95.86,95.88,95.83,95.85,98400000.0
2007-09-03 19:50:00,95.84,95.86,95.81,95.83,450200003.0
2007-09-03 19:51:00,95.83,95.86,95.8,95.84,265100001.0
2007-09-03 19:52:00,95.85,95.86,95.78,95.82,300200003.0
2007-09-03 19:53:00,95.82,95.82,95.79,95.82,277800000.0
2007-09-03 19:54:00,95.83,95.83,95.81,95.815,106200000.0
2007-09-03 19:55:00,95.82,95.82,95.815,95.82,8500000.0
2007-09-03 19:56:00,95.8,95.81,95.8,95.81,25800001.0
2007-09-03 19:57:00,95.8,95.82,95.8,95.815,14400000.0
2007-09-03 19:58:00,95.81,95.82,95.79,95.82,106099997.0
2007-09-03 19:59:00,95.81,95.82,95.79,95.8,107700001.0
2007-09-03 20:00:00,95.8,95.8,95.8,95.8,29600000.0
2007-09-03 20:01:00,95.8,95.8,95.8,95.8,44600000.0
2007-09-03 20:02:00,95.8,95.81,95.79,95.79,128100000.0
2007-09-03 20:03:00,95.8,95.815,95.8,95.81,19300000.0
2007-09-03 20:04:00,95.82,95.82,95.81,95.81,6400000.0
2007-09-03 20:05:00,95.793,95.81,95.781,95.797,941300001.0
2007-09-03 20:06:00,95.79,95.8,95.79,95.8,24100000.0
2007-09-03 20:07:00,95.8,95.8,95.79,95.79,47899999.0
2007-09-03 20:08:00,95.83,95.83,95.79,95.825,102500000.0
2007-09-03 20:09:00,95.8,95.83,95.8,95.8,44599998.0
2007-09-03 20:10:00,95.81,95.87,95.81,95.87,40699999.0
2007-09-03 20:11:00,95.84,95.86,95.84,95.86,12000000.0
2007-09-03 20:12:00,95.86,95.86,95.83,95.86,19200000.0
2007-09-03 20:13:00,95.85,95.85,95.85,95.85,16800000.0
2007-09-03 20:14:00,95.85,95.86,95.85,95.86,26400000.0
2007-09-03 20:15:00,95.87,95.87,95.85,95.86,14400000.0
2007-09-03 20:16:00,95.85,95.85,95.83,95.83,278500011.0
2007-09-03 20:17:00,95.84,95.84,95.84,95.84,33400002.0
2007-09-03 20:18:00,95.848,95.854,95.826,95.826,315500008.0
2007-09-03 20:19:00,95.84,95.84,95.84,95.84,33400002.0
2007-09-03 20:20:00,95.84,95.84,95.84,95.84,33400002.0
2007-09-03 20:21:00,95.85,95.86,95.85,95.86,20800000.0
2007-09-03 20:22:00,95.832,95.833,95.807,95.812,311300001.0
2007-09-03 20:23:00,95.815,95.827,95.804,95.82,369699997.0
2007-09-03 20:24:00,95.834,95.839,95.814,95.821,778700004.0
2007-09-03 20:25:00,95.812,95.829,95.81,95.824,772300004.0
2007-09-03 20:26:00,95.844,95.844,95.815,95.84,735400002.0
2007-09-03 20:27:00,95.823,95.841,95.82,95.841,422700006.0
2007-09-03 20:28:00,95.86,95.86,95.86,95.86,4000000.0
2007-09-03 20:29:00,95.85,95.85,95.85,95.85,2400000.0
2007-09-03 20:30:00,95.86,95.86,95.86,95.86,16600000.0
2007-09-03 20:31:00,95.86,95.86,95.86,95.86,8000000.0
2007-09-03 20:32:00,95.86,95.86,95.85,95.86,24800000.0
2007-09-03 20:33:00,95.86,95.86,95.84,95.84,76400002.0
2007-09-03 20:34:00,95.84,95.85,95.84,95.84,116800001.0
2007-09-03 20:35:00,95.84,95.86,95.84,95.85,101300001.0
2007-09-03 20:36:00,95.86,95.86,95.86,95.86,2400000.0
2007-09-03 20:37:00,95.86,95.89,95.86,95.89,255800000.0
2007-09-03 20:38:00,95.89,95.89,95.85,95.86,143200001.0
2007-09-03 20:39:00,95.855,95.89,95.84,95.88,73900000.0
2007-09-03 20:40:00,95.87,95.87,95.84,95.85,91499998.0
2007-09-03 20:41:00,95.85,95.86,95.85,95.86,38299999.0
2007-09-03 20:42:00,95.87,95.87,95.87,95.87,12800000.0
2007-09-03 20:43:00,95.88,95.9,95.88,95.88,148899999.0
2007-09-03 20:44:00,95.88,95.88,95.84,95.84,271500003.0
2007-09-03 20:45:00,95.86,95.86,95.86,95.86,16700001.0
2007-09-03 20:46:00,95.858,95.88,95.858,95.859,838600000.0
2007-09-03 20:47:00,95.87,95.87,95.84,95.86,47800002.0
2007-09-03 20:48:00,95.82,95.87,95.82,95.87,16000000.0
2007-09-03 20:49:00,95.87,95.87,95.84,95.84,179100001.0
2007-09-03 20:50:00,95.85,95.87,95.85,95.85,176399996.0
2007-09-03 20:51:00,95.84,95.87,95.83,95.83,152999999.0
2007-09-03 20:52:00,95.86,95.87,95.83,95.86,87599999.0
2007-09-03 20:53:00,95.86,95.86,95.84,95.85,113100000.0
2007-09-03 20:54:00,95.84,95.84,95.83,95.83,260600000.0
2007-09-03 20:55:00,95.84,95.85,95.83,95.83,167200001.0
2007-09-03 20:56:00,95.86,95.87,95.86,95.86,335900004.0
2007-09-03 20:57:00,95.876,95.876,95.842,95.85,815300000.0
2007-09-03 20:58:00,95.86,95.87,95.86,95.87,147500003.0
2007-09-03 20:59:00,95.87,95.88,95.84,95.84,169100000.0
2007-09-03 21:00:00,95.86,95.87,95.86,95.86,125200000.0
2007-09-03 21:01:00,95.86,95.87,95.84,95.87,166500003.0
2007-09-03 21:02:00,95.87,95.88,95.87,95.87,113200000.0
2007-09-03 21:03:00,95.88,95.88,95.88,95.88,57200000.0
2007-09-03 21:04:00,95.88,95.88,95.87,95.87,159800000.0
2007-09-03 21:05:00,95.88,95.88,95.87,95.87,85800000.0
2007-09-03 21:06:00,95.89,95.89,95.87,95.88,411000001.0
2007-09-03 21:07:00,95.88,95.88,95.88,95.88,29600000.0
2007-09-03 21:08:00,95.88,95.885,95.88,95.885,30200000.0
2007-09-03 21:09:00,95.89,95.89,95.88,95.88,178799999.0
2007-09-03 21:10:00,95.89,95.91,95.89,95.9,184199996.0
2007-09-03 21:11:00,95.91,95.91,95.9,95.91,25700000.0
2007-09-03 21:12:00,95.91,95.91,95.9,95.91,22500000.0
2007-09-03 21:13:00,95.91,95.915,95.91,95.91,22400000.0
2007-09-03 21:14:00,95.91,95.91,95.9,95.9,82799998.0
2007-09-03 21:15:00,95.9,95.905,95.9,95.9,42299999.0
2007-09-03 21:16:00,95.92,95.92,95.92,95.92,4800000.0
2007-09-03 21:17:00,95.92,95.92,95.92,95.92,2400000.0
2007-09-03 21:18:00,95.92,95.92,95.92,95.92,32000000.0
2007-09-03 21:19:00,95.92,95.92,95.92,95.92,15200000.0
2007-09-03 21:20:00,95.93,95.93,95.92,95.92,6400000.0
2007-09-03 21:21:00,95.93,95.93,95.92,95.92,16900000.0
2007-09-03 21:22:00,95.92,95.92,95.91,95.92,20000000.0
2007-09-03 21:23:00,95.92,95.92,95.89,95.89,13400000.0
2007-09-03 21:24:00,95.91,95.92,95.89,95.895,39100000.0
2007-09-03 21:25:00,95.895,95.895,95.89,95.895,18499999.0
2007-09-03 21:26:00,95.89,95.895,95.89,95.895,19099999.0
2007-09-03 21:27:00,95.89,95.895,95.89,95.89,40300000.0
2007-09-03 21:28:00,95.89,95.895,95.89,95.895,17800001.0
2007-09-03 21:29:00,95.895,95.9,95.88,95.88,320999986.0
2007-09-03 21:30:00,95.89,95.895,95.87,95.89,131999999.0
2007-09-03 21:31:00,95.87,95.87,95.84,95.85,83899999.0
2007-09-03 21:32:00,95.88,95.88,95.85,95.88,1064499974.0
2007-09-03 21:33:00,95.88,95.89,95.88,95.89,291100005.0
2007-09-03 21:34:00,95.89,95.9,95.88,95.88,142500002.0
2007-09-03 21:35:00,95.89,95.91,95.89,95.91,12700000.0
2007-09-03 21:36:00,95.91,95.91,95.905,95.905,4600000.0
2007-09-03 21:37:00,95.9,95.905,95.9,95.9,35000002.0
2007-09-03 21:38:00,95.905,95.93,95.87,95.93,193700000.0
2007-09-03 21:39:00,95.935,95.935,95.92,95.92,28600001.0
2007-09-03 21:40:00,95.93,95.935,95.92,95.92,12300000.0
2007-09-03 21:41:00,95.92,95.93,95.88,95.915,45700000.0
2007-09-03 21:42:00,95.92,95.92,95.88,95.89,29900000.0
2007-09-03 21:43:00,95.93,95.93,95.9,95.9,81000000.0
2007-09-03 21:44:00,95.9,95.93,95.9,95.93,64000000.0
2007-09-03 21:45:00,95.92,95.92,95.898,95.898,153400000.0
2007-09-03 21:46:00,95.913,95.92,95.899,95.9,63000000.0
2007-09-03 21:47:00,95.92,95.93,95.88,95.88,39100000.0
2007-09-03 21:48:00,95.925,95.93,95.86,95.89,72600000.0
2007-09-03 21:49:00,95.91,95.93,95.87,95.89,109000000.0
2007-09-03 21:50:00,95.91,95.92,95.87,95.89,24200000.0
2007-09-03 21:51:00,95.92,95.925,95.85,95.86,102099999.0
2007-09-03 21:52:00,95.88,95.9,95.87,95.88,27500000.0
2007-09-03 21:53:00,95.85,95.9,95.85,95.88,111399999.0
2007-09-03 21:54:00,95.88,95.88,95.86,95.88,142900004.0
2007-09-03 21:55:00,95.86,95.895,95.86,95.88,64200001.0
2007-09-03 21:56:00,95.87,95.895,95.85,95.895,96600002.0
2007-09-03 21:57:00,95.87,95.9,95.85,95.885,140700002.0
2007-09-03 21:58:00,95.9,95.9,95.84,95.85,132700000.0
2007-09-03 21:59:00,95.85,95.86,95.84,95.85,221199999.0
2007-09-03 22:00:00,95.85,95.86,95.81,95.86,372800000.0
2007-09-03 22:01:00,95.83,95.87,95.82,95.86,117400000.0
2007-09-03 22:02:00,95.85,95.85,95.82,95.83,115000000.0
2007-09-03 22:03:00,95.84,95.86,95.81,95.81,62200000.0
2007-09-03 22:04:00,95.82,95.83,95.76,95.83,134300000.0
2007-09-03 22:05:00,95.8,95.85,95.8,95.815,93600000.0
2007-09-03 22:06:00,95.815,95.84,95.8,95.84,105000000.0
2007-09-03 22:07:00,95.81,95.83,95.79,95.79,115400000.0
2007-09-03 22:08:00,95.78,95.82,95.78,95.79,101800001.0
2007-09-03 22:09:00,95.81,95.82,95.78,95.78,268200000.0
2007-09-03 22:10:00,95.8,95.82,95.79,95.82,123700000.0
2007-09-03 22:11:00,95.79,95.84,95.79,95.82,230799996.0
2007-09-03 22:12:00,95.82,95.86,95.8,95.85,339800001.0
2007-09-03 22:13:00,95.85,95.85,95.83,95.85,22300000.0
2007-09-03 22:14:00,95.83,95.89,95.83,95.84,273899997.0
2007-09-03 22:15:00,95.85,95.89,95.85,95.87,74300000.0
2007-09-03 22:16:00,95.85,95.85,95.85,95.85,40200000.0
2007-09-03 22:17:00,95.84,95.85,95.84,95.84,86400000.0
2007-09-03 22:18:00,95.844,95.861,95.819,95.819,72900000.0
2007-09-03 22:19:00,95.838,95.874,95.838,95.874,78400000.0
2007-09-03 22:20:00,95.84,95.84,95.822,95.827,177200000.0
2007-09-03 22:21:00,95.82,95.857,95.82,95.843,140499999.0
2007-09-03 22:22:00,95.85,95.85,95.85,95.85,32600000.0
2007-09-03 22:23:00,95.85,95.85,95.85,95.85,100100000.0
2007-09-03 22:24:00,95.85,95.85,95.85,95.85,42900000.0
2007-09-03 22:25:00,95.835,95.843,95.814,95.814,127699998.0
2007-09-03 22:26:00,95.833,95.846,95.824,95.846,240899999.0
2007-09-03 22:27:00,95.826,95.828,95.815,95.817,206900001.0
2007-09-03 22:28:00,95.84,95.84,95.84,95.84,25700001.0
2007-09-03 22:29:00,95.84,95.84,95.84,95.84,99200002.0
2007-09-03 22:30:00,95.84,95.84,95.84,95.84,191200000.0
2007-09-03 22:31:00,95.84,95.84,95.84,95.84,23900000.0
2007-09-03 22:32:00,95.84,95.84,95.84,95.84,47800000.0
2007-09-03 22:33:00,95.84,95.84,95.84,95.84,119500000.0
2007-09-03 22:34:00,95.84,95.85,95.84,95.85,120000000.0
2007-09-03 22:35:00,95.85,95.85,95.85,95.85,48300000.0
2007-09-03 22:36:00,95.872,95.872,95.823,95.823,99400000.0
2007-09-03 22:37:00,95.85,95.86,95.84,95.85,416899994.0
2007-09-03 22:38:00,95.86,95.87,95.86,95.87,49699998.0
2007-09-03 22:39:00,95.86,95.875,95.86,95.875,16699999.0
2007-09-03 22:40:00,95.87,95.875,95.87,95.87,1600000.0
2007-09-03 22:41:00,95.87,95.875,95.86,95.87,84700000.0
2007-09-03 22:42:00,95.87,95.88,95.87,95.87,41299999.0
2007-09-03 22:43:00,95.855,95.863,95.849,95.863,326800002.0
2007-09-03 22:44:00,95.865,95.865,95.865,95.865,1600000.0
2007-09-03 22:45:00,95.86,95.875,95.86,95.875,33400000.0
2007-09-03 22:46:00,95.87,95.875,95.87,95.87,35000000.0
2007-09-03 22:47:00,95.88,95.88,95.85,95.86,68700001.0
2007-09-03 22:48:00,95.86,95.86,95.86,95.86,4800000.0
2007-09-03 22:49:00,95.86,95.86,95.855,95.855,4800000.0
2007-09-03 22:50:00,95.85,95.855,95.85,95.855,19100000.0
2007-09-03 22:51:00,95.86,95.87,95.85,95.87,30200000.0
2007-09-03 22:52:00,95.87,95.91,95.87,95.91,31200000.0
2007-09-03 22:53:00,95.91,95.91,95.86,95.89,178600001.0
2007-09-03 22:54:00,95.89,95.91,95.88,95.88,54800000.0
2007-09-03 22:55:00,95.88,95.92,95.88,95.88,16400000.0
2007-09-03 22:56:00,95.88,95.905,95.88,95.895,58100000.0
2007-09-03 22:57:00,95.89,95.93,95.89,95.93,18600000.0
2007-09-03 22:58:00,95.93,95.93,95.88,95.93,34100000.0
2007-09-03 22:59:00,95.92,95.93,95.91,95.92,33400000.0
2007-09-03 23:00:00,95.97,95.97,95.91,95.91,198000000.0
2007-09-03 23:01:00,95.92,95.92,95.92,95.92,1100000.0
2007-09-03 23:02:00,95.91,95.92,95.91,95.91,80900000.0
2007-09-03 23:03:00,95.91,95.91,95.91,95.91,22500000.0
2007-09-03 23:04:00,95.91,95.91,95.91,95.91,30900000.0
2007-09-03 23:05:00,95.93,95.93,95.9,95.9,20500000.0
2007-09-03 23:06:00,95.89,95.89,95.89,95.89,5800000.0
2007-09-03 23:07:00,95.91,95.92,95.91,95.92,19400000.0
2007-09-03 23:08:00,95.9,95.9,95.9,95.9,12100000.0
2007-09-03 23:09:00,95.92,95.92,95.86,95.86,28400000.0
2007-09-03 23:10:00,95.84,95.86,95.84,95.86,40300000.0
2007-09-03 23:11:00,95.86,95.89,95.83,95.84,142399999.0
2007-09-03 23:12:00,95.85,95.85,95.85,95.85,89700000.0
2007-09-03 23:13:00,95.85,95.85,95.85,95.85,20200001.0
2007-09-03 23:14:00,95.85,95.85,95.85,95.85,110700004.0
2007-09-03 23:15:00,95.85,95.85,95.85,95.85,22400001.0
2007-09-03 23:16:00,95.86,95.86,95.83,95.85,154200001.0
2007-09-03 23:17:00,95.85,95.86,95.83,95.85,153300000.0
2007-09-03 23:18:00,95.84,95.86,95.81,95.83,204999999.0
2007-09-03 23:19:00,95.83,95.84,95.83,95.84,54400001.0
2007-09-03 23:20:00,95.84,95.84,95.84,95.84,4600000.0
2007-09-03 23:21:00,95.84,95.84,95.84,95.84,2300000.0
2007-09-03 23:22:00,95.84,95.84,95.84,95.84,4800000.0
2007-09-03 23:23:00,95.84,95.84,95.84,95.84,1100000.0
2007-09-03 23:24:00,95.86,95.87,95.86,95.86,40100000.0
2007-09-03 23:25:00,95.855,95.866,95.851,95.86,386099996.0
2007-09-03 23:26:00,95.86,95.86,95.85,95.85,11400000.0
2007-09-03 23:27:00,95.86,95.86,95.86,95.86,42900000.0
2007-09-03 23:28:00,95.86,95.879,95.855,95.855,107400000.0
2007-09-03 23:29:00,95.847,95.86,95.845,95.85,308900001.0
2007-09-03 23:30:00,95.87,95.87,95.85,95.87,43800000.0
2007-09-03 23:31:00,95.86,95.87,95.84,95.87,30800000.0
2007-09-03 23:32:00,95.86,95.86,95.85,95.85,10500000.0
2007-09-03 23:33:00,95.87,95.88,95.84,95.86,106199998.0
2007-09-03 23:34:00,95.86,95.87,95.82,95.84,103699997.0
2007-09-03 23:35:00,95.82,95.86,95.82,95.85,78999998.0
2007-09-03 23:36:00,95.838,95.838,95.818,95.833,157600000.0
2007-09-03 23:37:00,95.855,95.855,95.855,95.855,1000000.0
2007-09-03 23:38:00,95.85,95.86,95.84,95.85,82999998.0
2007-09-03 23:39:00,95.85,95.85,95.82,95.85,46400000.0
2007-09-03 23:40:00,95.84,95.86,95.84,95.855,23200000.0
2007-09-03 23:41:00,95.84,95.89,95.84,95.89,93599999.0
2007-09-03 23:42:00,95.89,95.89,95.86,95.88,52400000.0
2007-09-03 23:43:00,95.85,95.89,95.85,95.86,32800000.0
2007-09-03 23:44:00,95.89,95.89,95.89,95.89,21600000.0
2007-09-03 23:45:00,95.865,95.879,95.842,95.879,65400000.0
2007-09-03 23:46:00,95.869,95.871,95.734,95.734,66200000.0
2007-09-03 23:47:00,95.878,95.887,95.843,95.887,155200000.0
2007-09-03 23:48:00,95.89,95.89,95.89,95.89,9200000.0
2007-09-03 23:49:00,95.89,95.91,95.87,95.87,55699999.0
2007-09-03 23:50:00,95.87,95.89,95.85,95.89,136800000.0
2007-09-03 23:51:00,95.895,95.91,95.865,95.91,161499996.0
2007-09-03 23:52:00,95.91,95.91,95.91,95.91,8000000.0
2007-09-03 23:53:00,95.895,95.93,95.88,95.88,228299998.0
2007-09-03 23:54:00,95.89,95.89,95.89,95.89,8000000.0
2007-09-03 23:55:00,95.89,95.89,95.89,95.89,4000000.0
2007-09-03 23:56:00,95.869,95.869,95.838,95.857,445500000.0
2007-09-03 23:57:00,95.88,95.88,95.85,95.875,120899997.0
2007-09-03 23:58:00,95.875,95.875,95.875,95.875,300000.0
2007-09-03 23:59:00,95.875,95.88,95.86,95.86,71800000.0
2007-09-04 00:00:00,95.86,95.895,95.83,95.895,52400000.0
2007-09-04 00:01:00,95.875,95.91,95.875,95.885,116799996.0
2007-09-04 00:02:00,95.885,95.89,95.86,95.87,138500001.0
2007-09-04 00:03:00,95.88,95.88,95.87,95.87,39100000.0
2007-09-04 00:04:00,95.87,95.87,95.85,95.86,272300000.0
2007-09-04 00:05:00,95.86,95.86,95.85,95.85,39000000.0
2007-09-04 00:06:00,95.85,95.86,95.85,95.86,52600000.0
2007-09-04 00:07:00,95.86,95.87,95.86,95.86,105600001.0
2007-09-04 00:08:00,95.86,95.87,95.855,95.855,40200000.0
2007-09-04 00:09:00,95.86,95.91,95.85,95.85,177200000.0
2007-09-04 00:10:00,95.85,95.86,95.85,95.86,66600001.0
2007-09-04 00:11:00,95.87,95.87,95.87,95.87,8000000.0
2007-09-04 00:12:00,95.87,95.87,95.855,95.855,13600000.0
2007-09-04 00:13:00,95.855,95.87,95.855,95.86,8000000.0
2007-09-04 00:14:00,95.86,95.87,95.855,95.87,22100000.0
2007-09-04 00:15:00,95.856,95.872,95.841,95.872,874399984.0
2007-09-04 00:16:00,95.875,95.875,95.875,95.875,3200000.0
2007-09-04 00:17:00,95.875,95.88,95.87,95.88,31200000.0
2007-09-04 00:18:00,95.875,95.88,95.87,95.87,34700001.0
2007-09-04 00:19:00,95.87,95.87,95.87,95.87,12800000.0
2007-09-04 00:20:00,95.88,95.88,95.88,95.88,4000000.0
2007-09-04 00:21:00,95.86,95.87,95.86,95.87,11600000.0
2007-09-04 00:22:00,95.86,95.87,95.85,95.85,69900000.0
2007-09-04 00:23:00,95.85,95.85,95.81,95.85,352399994.0
2007-09-04 00:24:00,95.85,95.85,95.8,95.81,291900001.0
2007-09-04 00:25:00,95.81,95.83,95.81,95.82,61200000.0
2007-09-04 00:26:00,95.82,95.83,95.81,95.81,67000000.0
2007-09-04 00:27:00,95.81,95.81,95.81,95.81,16100000.0
2007-09-04 00:28:00,95.83,95.83,95.81,95.83,76900000.0
2007-09-04 00:29:00,95.844,95.844,95.795,95.807,810499994.0
2007-09-04 00:30:00,95.826,95.838,95.818,95.824,59300000.0
2007-09-04 00:31:00,95.82,95.84,95.82,95.83,120800001.0
2007-09-04 00:32:00,95.82,95.83,95.815,95.815,14600000.0
2007-09-04 00:33:00,95.815,95.82,95.815,95.82,12000000.0
2007-09-04 00:34:00,95.83,95.83,95.82,95.825,36000000.0
2007-09-04 00:35:00,95.825,95.83,95.81,95.81,32800000.0
2007-09-04 00:36:00,95.81,95.82,95.795,95.82,47800000.0
2007-09-04 00:37:00,95.805,95.81,95.8,95.8,109900002.0
2007-09-04 00:38:00,95.81,95.81,95.8,95.8,58799999.0
2007-09-04 00:39:00,95.81,95.81,95.78,95.79,83800000.0
2007-09-04 00:40:00,95.79,95.8,95.775,95.78,243599999.0
2007-09-04 00:41:00,95.79,95.79,95.76,95.76,43800000.0
2007-09-04 00:42:00,95.76,95.76,95.76,95.76,18900000.0
2007-09-04 00:43:00,95.76,95.76,95.73,95.75,84200000.0
2007-09-04 00:44:00,95.74,95.76,95.72,95.72,216900002.0
2007-09-04 00:45:00,95.74,95.75,95.73,95.73,121700000.0
2007-09-04 00:46:00,95.73,95.75,95.72,95.75,347600000.0
2007-09-04 00:47:00,95.75,95.75,95.72,95.74,170800000.0
2007-09-04 00:48:00,95.72,95.725,95.72,95.725,85400000.0
2007-09-04 00:49:00,95.72,95.73,95.71,95.72,93000000.0
2007-09-04 00:50:00,95.72,95.73,95.715,95.72,41400000.0
2007-09-04 00:51:00,95.72,95.725,95.72,95.725,33400000.0
2007-09-04 00:52:00,95.725,95.725,95.72,95.72,27800000.0
2007-09-04 00:53:00,95.72,95.72,95.71,95.71,103400000.0
2007-09-04 00:54:00,95.72,95.73,95.72,95.72,116700000.0
2007-09-04 00:55:00,95.72,95.72,95.71,95.72,339800001.0
2007-09-04 00:56:00,95.72,95.72,95.67,95.68,642300003.0
2007-09-04 00:57:00,95.68,95.69,95.67,95.67,884500000.0
2007-09-04 00:58:00,95.68,95.69,95.66,95.68,379799998.0
2007-09-04 00:59:00,95.67,95.69,95.66,95.68,482900000.0
2007-09-04 01:00:00,95.67,95.67,95.63,95.66,354800001.0
2007-09-04 01:01:00,95.66,95.68,95.64,95.67,812799998.0
2007-09-04 01:02:00,95.66,95.69,95.66,95.67,448499989.0
2007-09-04 01:03:00,95.67,95.69,95.67,95.68,382899989.0
2007-09-04 01:04:00,95.68,95.71,95.68,95.695,278799997.0
2007-09-04 01:05:00,95.695,95.72,95.66,95.68,349499997.0
2007-09-04 01:06:00,95.685,95.7,95.685,95.7,68900001.0
2007-09-04 01:07:00,95.71,95.72,95.7,95.72,197999999.0
2007-09-04 01:08:00,95.72,95.73,95.71,95.73,170400000.0
2007-09-04 01:09:00,95.72,95.74,95.72,95.73,123400000.0
2007-09-04 01:10:00,95.73,95.76,95.73,95.76,188400001.0
2007-09-04 01:11:00,95.745,95.76,95.74,95.76,314599998.0
2007-09-04 01:12:00,95.76,95.78,95.74,95.77,483200004.0
2007-09-04 01:13:00,95.77,95.78,95.76,95.775,474800006.0
2007-09-04 01:14:00,95.775,95.79,95.76,95.76,155100001.0
2007-09-04 01:15:00,95.78,95.78,95.775,95.78,24800000.0
2007-09-04 01:16:00,95.77,95.77,95.77,95.77,12000000.0
2007-09-04 01:17:00,95.76,95.77,95.745,95.745,209100000.0
2007-09-04 01:18:00,95.76,95.77,95.725,95.77,519000000.0
2007-09-04 01:19:00,95.75,95.77,95.745,95.77,378700003.0
2007-09-04 01:20:00,95.76,95.77,95.75,95.755,659099999.0
2007-09-04 01:21:00,95.755,95.77,95.74,95.74,278800000.0
2007-09-04 01:22:00,95.745,95.75,95.705,95.72,515900004.0
2007-09-04 01:23:00,95.72,95.73,95.72,95.73,51800000.0
2007-09-04 01:24:00,95.73,95.74,95.715,95.73,292300001.0
2007-09-04 01:25:00,95.725,95.74,95.725,95.74,48400000.0
2007-09-04 01:26:00,95.74,95.74,95.715,95.715,494200001.0
2007-09-04 01:27:00,95.72,95.72,95.695,95.7,320900002.0
2007-09-04 01:28:00,95.7,95.7,95.7,95.7,16000000.0
2007-09-04 01:29:00,95.7,95.71,95.68,95.695,631499999.0
2007-09-04 01:30:00,95.7,95.7,95.685,95.69,237500001.0
2007-09-04 01:31:00,95.69,95.7,95.68,95.69,683599999.0
2007-09-04 01:32:00,95.69,95.71,95.69,95.71,551899997.0
2007-09-04 01:33:00,95.71,95.725,95.7,95.71,2027399998.0
2007-09-04 01:34:00,95.72,95.72,95.7,95.715,683400001.0
2007-09-04 01:35:00,95.72,95.73,95.71,95.73,489299997.0
2007-09-04 01:36:00,95.73,95.74,95.71,95.735,739699998.0
2007-09-04 01:37:00,95.74,95.74,95.7,95.71,683999999.0
2007-09-04 01:38:00,95.71,95.72,95.69,95.705,853299996.0
2007-09-04 01:39:00,95.71,95.71,95.69,95.71,1668499981.0
2007-09-04 01:40:00,95.71,95.72,95.7,95.72,1115500004.0
2007-09-04 01:41:00,95.72,95.72,95.715,95.715,304200000.0
2007-09-04 01:42:00,95.72,95.72,95.69,95.69,393599999.0
2007-09-04 01:43:00,95.71,95.72,95.7,95.72,439299999.0
2007-09-04 01:44:00,95.72,95.72,95.72,95.72,91600000.0
2007-09-04 01:45:00,95.72,95.72,95.7,95.72,777299999.0
2007-09-04 01:46:00,95.72,95.72,95.72,95.72,38400000.0
2007-09-04 01:47:00,95.673,95.735,95.673,95.735,748900002.0
2007-09-04 01:48:00,95.72,95.72,95.715,95.72,88000000.0
2007-09-04 01:49:00,95.72,95.73,95.72,95.73,241900003.0
2007-09-04 01:50:00,95.73,95.74,95.72,95.74,260599998.0
2007-09-04 01:51:00,95.74,95.765,95.73,95.76,900200002.0
2007-09-04 01:52:00,95.76,95.76,95.74,95.75,722999999.0
2007-09-04 01:53:00,95.75,95.75,95.73,95.75,1000300005.0
2007-09-04 01:54:00,95.75,95.75,95.72,95.725,1548400012.0
2007-09-04 01:55:00,95.725,95.725,95.7,95.715,842099989.0
2007-09-04 01:56:00,95.715,95.72,95.7,95.71,507099999.0
2007-09-04 01:57:00,95.71,95.72,95.71,95.71,514899986.0
2007-09-04 01:58:00,95.71,95.715,95.7,95.705,1101499994.0
2007-09-04 01:59:00,95.71,95.71,95.69,95.705,1287000000.0
2007-09-04 02:00:00,95.705,95.72,95.7,95.705,895200003.0
2007-09-04 02:01:00,95.705,95.72,95.7,95.71,966599993.0
2007-09-04 02:02:00,95.71,95.72,95.705,95.715,507200000.0
2007-09-04 02:03:00,95.715,95.75,95.715,95.75,1327800002.0
2007-09-04 02:04:00,95.75,95.755,95.73,95.745,455100001.0
2007-09-04 02:05:00,95.74,95.76,95.735,95.75,886900008.0
2007-09-04 02:06:00,95.75,95.75,95.73,95.74,636900005.0
2007-09-04 02:07:00,95.735,95.755,95.715,95.74,802000002.0
2007-09-04 02:08:00,95.74,95.74,95.7,95.73,1322500003.0
2007-09-04 02:09:00,95.73,95.73,95.7,95.7,612499996.0
2007-09-04 02:10:00,95.71,95.775,95.71,95.715,1671599996.0
2007-09-04 02:11:00,95.715,95.75,95.71,95.72,1283099993.0
2007-09-04 02:12:00,95.725,95.73,95.71,95.73,776399999.0
2007-09-04 02:13:00,95.73,95.74,95.72,95.725,1048300003.0
2007-09-04 02:14:00,95.725,95.74,95.725,95.74,560300008.0
2007-09-04 02:15:00,95.74,95.75,95.725,95.745,782600002.0
2007-09-04 02:16:00,95.75,95.77,95.73,95.735,616600000.0
2007-09-04 02:17:00,95.735,95.74,95.725,95.725,507300000.0
2007-09-04 02:18:00,95.73,95.74,95.725,95.73,681899992.0
2007-09-04 02:19:00,95.73,95.75,95.73,95.75,763000010.0
2007-09-04 02:20:00,95.755,95.78,95.75,95.77,741299998.0
2007-09-04 02:21:00,95.77,95.79,95.765,95.78,1137100003.0
2007-09-04 02:22:00,95.78,95.81,95.77,95.81,1733599997.0
2007-09-04 02:23:00,95.805,95.81,95.8,95.8,479400001.0
2007-09-04 02:24:00,95.8,95.81,95.78,95.78,274999998.0
2007-09-04 02:25:00,95.78,95.79,95.76,95.78,1644399995.0
2007-09-04 02:26:00,95.78,95.79,95.765,95.78,795800000.0
2007-09-04 02:27:00,95.78,95.78,95.77,95.78,517600000.0
2007-09-04 02:28:00,95.78,95.8,95.77,95.795,855900000.0
2007-09-04 02:29:00,95.795,95.805,95.79,95.795,275000000.0
2007-09-04 02:30:00,95.795,95.83,95.79,95.83,1805699997.0
2007-09-04 02:31:00,95.83,95.84,95.81,95.815,919100003.0
2007-09-04 02:32:00,95.82,95.835,95.815,95.835,243700000.0
2007-09-04 02:33:00,95.825,95.83,95.8,95.815,559699997.0
2007-09-04 02:34:00,95.82,95.83,95.8,95.805,598499997.0
2007-09-04 02:35:00,95.805,95.82,95.805,95.82,126200000.0
2007-09-04 02:36:00,95.82,95.855,95.815,95.855,1383500007.0
2007-09-04 02:37:00,95.85,95.86,95.84,95.855,828499998.0
2007-09-04 02:38:00,95.85,95.86,95.84,95.84,525400000.0
2007-09-04 02:39:00,95.835,95.84,95.83,95.83,213500001.0
2007-09-04 02:40:00,95.83,95.84,95.82,95.83,736099997.0
2007-09-04 02:41:00,95.83,95.84,95.81,95.835,709200001.0
2007-09-04 02:42:00,95.84,95.84,95.8,95.8,1117299996.0
2007-09-04 02:43:00,95.805,95.82,95.795,95.8,627999999.0
2007-09-04 02:44:00,95.8,95.805,95.78,95.78,223399999.0
2007-09-04 02:45:00,95.78,95.8,95.77,95.78,963499999.0
2007-09-04 02:46:00,95.775,95.8,95.77,95.785,1365900000.0
2007-09-04 02:47:00,95.785,95.835,95.78,95.82,670499998.0
2007-09-04 02:48:00,95.825,95.83,95.805,95.82,1029800002.0
2007-09-04 02:49:00,95.815,95.82,95.81,95.82,521699997.0
2007-09-04 02:50:00,95.82,95.835,95.82,95.82,1005799994.0
2007-09-04 02:51:00,95.82,95.86,95.82,95.85,1341699993.0
2007-09-04 02:52:00,95.85,95.855,95.83,95.85,1328999999.0
2007-09-04 02:53:00,95.85,95.89,95.84,95.885,1894599999.0
2007-09-04 02:54:00,95.88,95.9,95.87,95.88,1580800015.0
2007-09-04 02:55:00,95.87,95.89,95.86,95.87,1252800001.0
2007-09-04 02:56:00,95.87,95.88,95.86,95.865,1252800001.0
2007-09-04 02:57:00,95.865,95.88,95.85,95.87,1222200001.0
2007-09-04 02:58:00,95.87,95.88,95.86,95.88,786399998.0
2007-09-04 02:59:00,95.88,95.88,95.85,95.87,649099998.0
2007-09-04 03:00:00,95.88,95.89,95.87,95.89,402500000.0
2007-09-04 03:01:00,95.895,95.91,95.88,95.905,799100005.0
2007-09-04 03:02:00,95.895,95.9,95.88,95.9,992099991.0
2007-09-04 03:03:00,95.905,95.91,95.895,95.9,1164300005.0
2007-09-04 03:04:00,95.9,95.92,95.9,95.9,872400003.0
2007-09-04 03:05:00,95.91,95.91,95.855,95.88,1056799994.0
2007-09-04 03:06:00,95.88,95.89,95.88,95.88,491300003.0
2007-09-04 03:07:00,95.88,95.88,95.88,95.88,102400000.0
2007-09-04 03:08:00,95.88,95.89,95.87,95.87,357800004.0
2007-09-04 03:09:00,95.87,95.88,95.85,95.86,820999999.0
2007-09-04 03:10:00,95.86,95.88,95.85,95.865,356900003.0
2007-09-04 03:11:00,95.87,95.88,95.86,95.87,267000000.0
2007-09-04 03:12:00,95.87,95.88,95.86,95.875,255599996.0
2007-09-04 03:13:00,95.87,95.875,95.85,95.86,343500005.0
2007-09-04 03:14:00,95.86,95.86,95.84,95.86,484000005.0
2007-09-04 03:15:00,95.85,95.87,95.85,95.86,604399997.0
2007-09-04 03:16:00,95.86,95.87,95.82,95.83,689399996.0
2007-09-04 03:17:00,95.825,95.835,95.815,95.815,611500004.0
2007-09-04 03:18:00,95.815,95.845,95.81,95.835,889700009.0
2007-09-04 03:19:00,95.835,95.85,95.815,95.83,763700003.0
2007-09-04 03:20:00,95.83,95.84,95.8,95.835,572200006.0
2007-09-04 03:21:00,95.83,95.85,95.82,95.845,461599997.0
2007-09-04 03:22:00,95.85,95.85,95.84,95.85,95900000.0
2007-09-04 03:23:00,95.85,95.85,95.84,95.84,280000002.0
2007-09-04 03:24:00,95.84,95.85,95.83,95.85,340599997.0
2007-09-04 03:25:00,95.85,95.85,95.815,95.82,379699998.0
2007-09-04 03:26:00,95.83,95.84,95.83,95.84,230200002.0
2007-09-04 03:27:00,95.83,95.84,95.83,95.84,280300000.0
2007-09-04 03:28:00,95.84,95.85,95.84,95.84,129500001.0
2007-09-04 03:29:00,95.84,95.85,95.84,95.85,67399999.0
2007-09-04 03:30:00,95.85,95.88,95.83,95.85,833799999.0
2007-09-04 03:31:00,95.85,95.85,95.83,95.84,379499996.0
2007-09-04 03:32:00,95.84,95.84,95.815,95.83,782300002.0
2007-09-04 03:33:00,95.83,95.85,95.83,95.845,419500010.0
2007-09-04 03:34:00,95.84,95.86,95.84,95.855,445099998.0
2007-09-04 03:35:00,95.855,95.86,95.825,95.85,356700000.0
2007-09-04 03:36:00,95.84,95.865,95.84,95.865,335999998.0
2007-09-04 03:37:00,95.86,95.865,95.855,95.86,116600000.0
2007-09-04 03:38:00,95.86,95.865,95.84,95.84,473600000.0
2007-09-04 03:39:00,95.85,95.86,95.84,95.84,1100399999.0
2007-09-04 03:40:00,95.84,95.86,95.84,95.85,314600001.0
2007-09-04 03:41:00,95.86,95.865,95.845,95.855,544799992.0
2007-09-04 03:42:00,95.85,95.86,95.85,95.86,303600001.0
2007-09-04 03:43:00,95.86,95.86,95.84,95.84,413200001.0
2007-09-04 03:44:00,95.85,95.87,95.84,95.85,960899980.0
2007-09-04 03:45:00,95.85,95.88,95.85,95.87,1077900001.0
2007-09-04 03:46:00,95.87,95.875,95.84,95.875,1201700000.0
2007-09-04 03:47:00,95.875,95.895,95.865,95.89,1152699984.0
2007-09-04 03:48:00,95.89,95.91,95.89,95.91,660599997.0
2007-09-04 03:49:00,95.9,95.93,95.89,95.91,1419999992.0
2007-09-04 03:50:00,95.92,95.925,95.9,95.915,937399993.0
2007-09-04 03:51:00,95.92,95.925,95.91,95.91,407000000.0
2007-09-04 03:52:00,95.91,95.91,95.9,95.91,190400000.0
2007-09-04 03:53:00,95.91,95.91,95.905,95.905,82900000.0
2007-09-04 03:54:00,95.905,95.905,95.905,95.905,400000.0
2007-09-04 03:55:00,95.871,95.885,95.849,95.879,134200001.0
2007-09-04 03:56:00,95.9,95.905,95.89,95.89,261900000.0
2007-09-04 03:57:00,95.9,95.905,95.88,95.89,411099998.0
2007-09-04 03:58:00,95.89,95.895,95.87,95.875,281999998.0
2007-09-04 03:59:00,95.88,95.88,95.86,95.86,244099999.0
2007-09-04 04:00:00,95.86,95.88,95.855,95.87,401799998.0
2007-09-04 04:01:00,95.87,95.88,95.86,95.88,577300004.0
2007-09-04 04:02:00,95.88,95.88,95.855,95.865,735599999.0
2007-09-04 04:03:00,95.87,95.87,95.85,95.855,477500000.0
2007-09-04 04:04:00,95.855,95.855,95.83,95.83,833699998.0
2007-09-04 04:05:00,95.835,95.85,95.82,95.85,613799998.0
2007-09-04 04:06:00,95.85,95.86,95.85,95.855,311900000.0
2007-09-04 04:07:00,95.855,95.855,95.845,95.85,234500000.0
2007-09-04 04:08:00,95.85,95.85,95.845,95.85,136500000.0
2007-09-04 04:09:00,95.845,95.85,95.845,95.85,39100000.0
2007-09-04 04:10:00,95.85,95.855,95.84,95.855,197400000.0
2007-09-04 04:11:00,95.855,95.86,95.85,95.855,35000000.0
2007-09-04 04:12:00,95.855,95.855,95.845,95.845,133400000.0
2007-09-04 04:13:00,95.84,95.84,95.84,95.84,74600000.0
2007-09-04 04:14:00,95.84,95.84,95.84,95.84,122800000.0
2007-09-04 04:15:00,95.84,95.845,95.825,95.825,295400002.0
2007-09-04 04:16:00,95.83,95.84,95.815,95.815,431599998.0
2007-09-04 04:17:00,95.81,95.825,95.81,95.815,387400000.0
2007-09-04 04:18:00,95.82,95.82,95.82,95.82,66400000.0
2007-09-04 04:19:00,95.82,95.83,95.82,95.83,304200001.0
2007-09-04 04:20:00,95.83,95.845,95.825,95.84,513600002.0
2007-09-04 04:21:00,95.84,95.84,95.84,95.84,42399999.0
2007-09-04 04:22:00,95.84,95.84,95.83,95.835,60699998.0
2007-09-04 04:23:00,95.84,95.84,95.83,95.84,169600000.0
2007-09-04 04:24:00,95.84,95.84,95.83,95.84,72800000.0
2007-09-04 04:25:00,95.83,95.84,95.83,95.84,94400000.0
2007-09-04 04:26:00,95.85,95.85,95.84,95.84,49600000.0
2007-09-04 04:27:00,95.84,95.85,95.835,95.835,62400000.0
2007-09-04 04:28:00,95.84,95.84,95.83,95.835,66400000.0
2007-09-04 04:29:00,95.84,95.85,95.81,95.82,132500000.0
2007-09-04 04:30:00,95.82,95.84,95.81,95.82,305200001.0
2007-09-04 04:31:00,95.83,95.84,95.83,95.84,86000000.0
2007-09-04 04:32:00,95.84,95.84,95.83,95.84,59200000.0
2007-09-04 04:33:00,95.84,95.84,95.83,95.835,58600000.0
2007-09-04 04:34:00,95.835,95.84,95.82,95.82,383299995.0
2007-09-04 04:35:00,95.825,95.83,95.815,95.82,223800006.0
2007-09-04 04:36:00,95.83,95.83,95.8,95.8,148800000.0
2007-09-04 04:37:00,95.8,95.81,95.79,95.79,260600000.0
2007-09-04 04:38:00,95.795,95.8,95.78,95.8,134800000.0
2007-09-04 04:39:00,95.8,95.8,95.78,95.78,475300001.0
2007-09-04 04:40:00,95.79,95.8,95.79,95.79,38900000.0
2007-09-04 04:41:00,95.79,95.79,95.78,95.78,44000000.0
2007-09-04 04:42:00,95.78,95.78,95.78,95.78,8000000.0
2007-09-04 04:43:00,95.78,95.78,95.77,95.77,105600000.0
2007-09-04 04:44:00,95.77,95.77,95.76,95.77,180000000.0
2007-09-04 04:45:00,95.765,95.77,95.765,95.77,134800000.0
2007-09-04 04:46:00,95.77,95.78,95.77,95.77,109600000.0
2007-09-04 04:47:00,95.77,95.78,95.77,95.77,131200000.0
2007-09-04 04:48:00,95.77,95.77,95.755,95.76,146199999.0
2007-09-04 04:49:00,95.77,95.78,95.76,95.77,123199999.0
2007-09-04 04:50:00,95.77,95.78,95.77,95.77,59200000.0
2007-09-04 04:51:00,95.78,95.78,95.77,95.77,37600000.0
2007-09-04 04:52:00,95.78,95.78,95.77,95.77,19200000.0
2007-09-04 04:53:00,95.77,95.77,95.75,95.76,280000002.0
2007-09-04 04:54:00,95.76,95.77,95.76,95.77,5600000.0
2007-09-04 04:55:00,95.77,95.77,95.77,95.77,800000.0
2007-09-04 04:56:00,95.77,95.77,95.77,95.77,1600000.0
2007-09-04 04:57:00,95.77,95.77,95.77,95.77,800000.0
2007-09-04 04:58:00,95.77,95.77,95.76,95.77,63200000.0
2007-09-04 04:59:00,95.76,95.76,95.76,95.76,6400000.0
2007-09-04 05:00:00,95.77,95.77,95.77,95.77,5600000.0
2007-09-04 05:01:00,95.77,95.77,95.76,95.76,37600000.0
2007-09-04 05:02:00,95.75,95.76,95.75,95.76,80800000.0
2007-09-04 05:03:00,95.76,95.76,95.75,95.75,82400000.0
2007-09-04 05:04:00,95.75,95.77,95.745,95.76,271100000.0
2007-09-04 05:05:00,95.76,95.77,95.75,95.77,328800000.0
2007-09-04 05:06:00,95.77,95.77,95.75,95.77,315999996.0
2007-09-04 05:07:00,95.76,95.79,95.76,95.78,271900000.0
2007-09-04 05:08:00,95.78,95.81,95.78,95.8,200800003.0
2007-09-04 05:09:00,95.8,95.8,95.775,95.78,200200000.0
2007-09-04 05:10:00,95.78,95.79,95.78,95.79,172000000.0
2007-09-04 05:11:00,95.8,95.8,95.78,95.78,483100001.0
2007-09-04 05:12:00,95.795,95.8,95.79,95.79,100800000.0
2007-09-04 05:13:00,95.79,95.8,95.78,95.8,71199999.0
2007-09-04 05:14:00,95.79,95.8,95.79,95.8,61500000.0
2007-09-04 05:15:00,95.8,95.8,95.79,95.79,24800000.0
2007-09-04 05:16:00,95.79,95.79,95.78,95.79,324200002.0
2007-09-04 05:17:00,95.752,95.768,95.736,95.753,496399997.0
2007-09-04 05:18:00,95.79,95.79,95.79,95.79,44000000.0
2007-09-04 05:19:00,95.79,95.79,95.79,95.79,41600000.0
2007-09-04 05:20:00,95.79,95.79,95.79,95.79,97600000.0
2007-09-04 05:21:00,95.79,95.79,95.79,95.79,162400000.0
2007-09-04 05:22:00,95.79,95.79,95.78,95.78,104800001.0
2007-09-04 05:23:00,95.79,95.79,95.77,95.78,116600000.0
2007-09-04 05:24:00,95.78,95.78,95.77,95.775,61600000.0
2007-09-04 05:25:00,95.78,95.78,95.77,95.775,112699999.0
2007-09-04 05:26:00,95.78,95.8,95.77,95.79,317600000.0
2007-09-04 05:27:00,95.79,95.81,95.79,95.8,78700000.0
2007-09-04 05:28:00,95.79,95.8,95.79,95.79,263000001.0
2007-09-04 05:29:00,95.79,95.81,95.78,95.8,536300000.0
2007-09-04 05:30:00,95.8,95.805,95.79,95.79,122100000.0
2007-09-04 05:31:00,95.79,95.8,95.79,95.79,196500001.0
2007-09-04 05:32:00,95.79,95.8,95.77,95.78,234800000.0
2007-09-04 05:33:00,95.78,95.8,95.77,95.78,294400000.0
2007-09-04 05:34:00,95.78,95.78,95.77,95.78,69100000.0
2007-09-04 05:35:00,95.79,95.79,95.77,95.79,61600000.0
2007-09-04 05:36:00,95.78,95.79,95.775,95.78,67400000.0
2007-09-04 05:37:00,95.78,95.8,95.78,95.79,52000000.0
2007-09-04 05:38:00,95.78,95.79,95.775,95.78,192399998.0
2007-09-04 05:39:00,95.79,95.79,95.76,95.78,177600000.0
2007-09-04 05:40:00,95.78,95.78,95.78,95.78,59200000.0
2007-09-04 05:41:00,95.78,95.78,95.78,95.78,20800000.0
2007-09-04 05:42:00,95.78,95.79,95.77,95.78,173300000.0
2007-09-04 05:43:00,95.77,95.81,95.77,95.81,274300000.0
2007-09-04 05:44:00,95.81,95.82,95.8,95.8,235900000.0
2007-09-04 05:45:00,95.81,95.83,95.81,95.81,483699999.0
2007-09-04 05:46:00,95.82,95.82,95.79,95.81,595700001.0
2007-09-04 05:47:00,95.82,95.82,95.8,95.81,164000000.0
2007-09-04 05:48:00,95.81,95.81,95.77,95.79,655400003.0
2007-09-04 05:49:00,95.79,95.8,95.79,95.8,77600000.0
2007-09-04 05:50:00,95.8,95.8,95.795,95.8,110400000.0
2007-09-04 05:51:00,95.8,95.8,95.79,95.8,78400002.0
2007-09-04 05:52:00,95.79,95.795,95.78,95.79,324899999.0
2007-09-04 05:53:00,95.79,95.79,95.79,95.79,61600000.0
2007-09-04 05:54:00,95.79,95.8,95.79,95.8,160800000.0
2007-09-04 05:55:00,95.8,95.8,95.79,95.79,49600000.0
2007-09-04 05:56:00,95.79,95.79,95.78,95.78,224099999.0
2007-09-04 05:57:00,95.78,95.78,95.77,95.77,44000000.0
2007-09-04 05:58:00,95.76,95.77,95.75,95.76,178400004.0
2007-09-04 05:59:00,95.76,95.77,95.76,95.76,25000001.0
2007-09-04 06:00:00,95.77,95.77,95.77,95.77,800000.0
2007-09-04 06:01:00,95.76,95.76,95.755,95.76,51400000.0
2007-09-04 06:02:00,95.77,95.78,95.76,95.77,202400004.0
2007-09-04 06:03:00,95.78,95.79,95.775,95.775,328100000.0
2007-09-04 06:04:00,95.78,95.82,95.78,95.82,220800000.0
2007-09-04 06:05:00,95.815,95.82,95.79,95.805,631899999.0
2007-09-04 06:06:00,95.805,95.805,95.79,95.8,1154700000.0
2007-09-04 06:07:00,95.8,95.8,95.78,95.79,1204300001.0
2007-09-04 06:08:00,95.79,95.81,95.78,95.81,1142499997.0
2007-09-04 06:09:00,95.81,95.83,95.81,95.825,560699998.0
2007-09-04 06:10:00,95.825,95.83,95.81,95.83,271200000.0
2007-09-04 06:11:00,95.83,95.84,95.81,95.84,547900003.0
2007-09-04 06:12:00,95.84,95.84,95.825,95.84,75500000.0
2007-09-04 06:13:00,95.84,95.84,95.82,95.84,93300001.0
2007-09-04 06:14:00,95.84,95.84,95.83,95.83,150400000.0
2007-09-04 06:15:00,95.83,95.84,95.82,95.84,168700001.0
2007-09-04 06:16:00,95.84,95.84,95.81,95.82,196800000.0
2007-09-04 06:17:00,95.82,95.82,95.8,95.8,103200000.0
2007-09-04 06:18:00,95.81,95.81,95.8,95.8,191200000.0
2007-09-04 06:19:00,95.8,95.81,95.795,95.8,355200000.0
2007-09-04 06:20:00,95.81,95.82,95.8,95.82,149600000.0
2007-09-04 06:21:00,95.82,95.82,95.81,95.82,164000000.0
2007-09-04 06:22:00,95.815,95.815,95.79,95.8,279999999.0
2007-09-04 06:23:00,95.79,95.81,95.79,95.81,377399997.0
2007-09-04 06:24:00,95.81,95.82,95.81,95.82,30400000.0
2007-09-04 06:25:00,95.82,95.82,95.79,95.79,93800000.0
2007-09-04 06:26:00,95.8,95.8,95.78,95.8,141600001.0
2007-09-04 06:27:00,95.81,95.81,95.79,95.8,69300000.0
2007-09-04 06:28:00,95.8,95.81,95.8,95.81,93800001.0
2007-09-04 06:29:00,95.81,95.81,95.81,95.81,1600000.0
2007-09-04 06:30:00,95.81,95.81,95.81,95.81,1600000.0
2007-09-04 06:31:00,95.81,95.81,95.805,95.81,84000001.0
2007-09-04 06:32:00,95.82,95.82,95.815,95.82,58900000.0
2007-09-04 06:33:00,95.815,95.82,95.815,95.82,67300002.0
2007-09-04 06:34:00,95.83,95.83,95.82,95.82,73600000.0
2007-09-04 06:35:00,95.82,95.83,95.82,95.825,126400000.0
2007-09-04 06:36:00,95.83,95.84,95.83,95.84,64000000.0
2007-09-04 06:37:00,95.84,95.86,95.825,95.85,232799998.0
2007-09-04 06:38:00,95.85,95.86,95.84,95.84,283400003.0
2007-09-04 06:39:00,95.84,95.85,95.84,95.85,66400000.0
2007-09-04 06:40:00,95.85,95.86,95.845,95.845,29400000.0
2007-09-04 06:41:00,95.85,95.86,95.85,95.85,153600001.0
2007-09-04 06:42:00,95.85,95.85,95.845,95.845,116400000.0
2007-09-04 06:43:00,95.845,95.85,95.845,95.85,96300000.0
2007-09-04 06:44:00,95.85,95.85,95.845,95.85,14400000.0
2007-09-04 06:45:00,95.85,95.85,95.835,95.85,108700001.0
2007-09-04 06:46:00,95.85,95.85,95.85,95.85,36000000.0
2007-09-04 06:47:00,95.85,95.855,95.85,95.855,17600000.0
2007-09-04 06:48:00,95.85,95.85,95.84,95.84,90999998.0
2007-09-04 06:49:00,95.845,95.85,95.845,95.85,3200000.0
2007-09-04 06:50:00,95.85,95.86,95.845,95.86,85300000.0
2007-09-04 06:51:00,95.85,95.86,95.845,95.85,90200000.0
2007-09-04 06:52:00,95.85,95.85,95.85,95.85,1600000.0
2007-09-04 06:53:00,95.85,95.85,95.84,95.84,259799999.0
2007-09-04 06:54:00,95.84,95.85,95.84,95.85,109600000.0
2007-09-04 06:55:00,95.85,95.85,95.83,95.83,262399999.0
2007-09-04 06:56:00,95.83,95.84,95.83,95.83,223999998.0
2007-09-04 06:57:00,95.83,95.84,95.83,95.84,92800000.0
2007-09-04 06:58:00,95.83,95.83,95.81,95.82,336799996.0
2007-09-04 06:59:00,95.82,95.83,95.81,95.82,281600000.0
2007-09-04 07:00:00,95.815,95.83,95.805,95.82,536100000.0
2007-09-04 07:01:00,95.82,95.83,95.8,95.805,384799998.0
2007-09-04 07:02:00,95.8,95.81,95.79,95.8,872600006.0
2007-09-04 07:03:00,95.8,95.81,95.79,95.79,587099997.0
2007-09-04 07:04:00,95.8,95.81,95.79,95.81,168200004.0
2007-09-04 07:05:00,95.81,95.83,95.81,95.82,90400000.0
2007-09-04 07:06:00,95.815,95.83,95.815,95.83,100800000.0
2007-09-04 07:07:00,95.83,95.84,95.83,95.84,142100000.0
2007-09-04 07:08:00,95.835,95.845,95.835,95.845,148700000.0
2007-09-04 07:09:00,95.845,95.845,95.835,95.845,191500002.0
2007-09-04 07:10:00,95.845,95.86,95.84,95.86,136700001.0
2007-09-04 07:11:00,95.855,95.865,95.855,95.865,75100000.0
2007-09-04 07:12:00,95.87,95.885,95.86,95.885,413600001.0
2007-09-04 07:13:00,95.89,95.89,95.87,95.87,693099998.0
2007-09-04 07:14:00,95.88,95.89,95.87,95.885,626299993.0
2007-09-04 07:15:00,95.9,95.9,95.885,95.89,48600000.0
2007-09-04 07:16:00,95.885,95.89,95.87,95.88,439599994.0
2007-09-04 07:17:00,95.885,95.89,95.87,95.87,170200000.0
2007-09-04 07:18:00,95.87,95.87,95.86,95.86,221800000.0
2007-09-04 07:19:00,95.87,95.9,95.86,95.89,1181500000.0
2007-09-04 07:20:00,95.89,95.91,95.885,95.89,1133600003.0
2007-09-04 07:21:00,95.89,95.895,95.88,95.89,444700000.0
2007-09-04 07:22:00,95.89,95.905,95.87,95.88,421200001.0
2007-09-04 07:23:00,95.88,95.88,95.88,95.88,455300000.0
2007-09-04 07:24:00,95.88,95.89,95.87,95.88,216899999.0
2007-09-04 07:25:00,95.88,95.88,95.87,95.88,224000000.0
2007-09-04 07:26:00,95.89,95.895,95.885,95.895,33500000.0
2007-09-04 07:27:00,95.895,95.895,95.885,95.895,118999998.0
2007-09-04 07:28:00,95.89,95.91,95.89,95.895,222200003.0
2007-09-04 07:29:00,95.895,95.92,95.895,95.92,230700000.0
2007-09-04 07:30:00,95.92,95.945,95.915,95.915,699700001.0
2007-09-04 07:31:00,95.915,95.93,95.865,95.88,1217299998.0
2007-09-04 07:32:00,95.88,95.89,95.875,95.88,405200006.0
2007-09-04 07:33:00,95.885,95.89,95.85,95.87,865499997.0
2007-09-04 07:34:00,95.87,95.87,95.83,95.84,866900004.0
2007-09-04 07:35:00,95.84,95.84,95.82,95.82,609000000.0
2007-09-04 07:36:00,95.82,95.82,95.8,95.81,582499996.0
2007-09-04 07:37:00,95.81,95.82,95.8,95.81,347000005.0
2007-09-04 07:38:00,95.81,95.81,95.8,95.81,674900004.0
2007-09-04 07:39:00,95.81,95.81,95.79,95.79,367500001.0
2007-09-04 07:40:00,95.79,95.805,95.79,95.8,230100003.0
2007-09-04 07:41:00,95.8,95.82,95.8,95.8,294200006.0
2007-09-04 07:42:00,95.8,95.82,95.8,95.815,489999999.0
2007-09-04 07:43:00,95.815,95.84,95.81,95.825,517800002.0
2007-09-04 07:44:00,95.825,95.855,95.825,95.85,944600007.0
2007-09-04 07:45:00,95.85,95.88,95.84,95.84,969000001.0
2007-09-04 07:46:00,95.85,95.865,95.84,95.855,564400001.0
2007-09-04 07:47:00,95.85,95.86,95.84,95.86,897300007.0
2007-09-04 07:48:00,95.86,95.88,95.86,95.88,416400006.0
2007-09-04 07:49:00,95.88,95.89,95.87,95.88,693600003.0
2007-09-04 07:50:00,95.89,95.91,95.89,95.91,701100001.0
2007-09-04 07:51:00,95.91,95.93,95.895,95.895,459999997.0
2007-09-04 07:52:00,95.89,95.9,95.88,95.9,489299996.0
2007-09-04 07:53:00,95.9,95.91,95.895,95.9,346900000.0
2007-09-04 07:54:00,95.9,95.92,95.89,95.91,804800001.0
2007-09-04 07:55:00,95.91,95.95,95.91,95.94,599300000.0
2007-09-04 07:56:00,95.94,95.95,95.92,95.925,289999997.0
2007-09-04 07:57:00,95.93,95.93,95.915,95.93,283500003.0
2007-09-04 07:58:00,95.93,95.93,95.91,95.92,486799996.0
2007-09-04 07:59:00,95.925,95.94,95.9,95.9,627100000.0
2007-09-04 08:00:00,95.9,95.94,95.895,95.93,985900002.0
2007-09-04 08:01:00,95.93,95.94,95.91,95.94,476799997.0
2007-09-04 08:02:00,95.94,95.95,95.88,95.9,1148700001.0
2007-09-04 08:03:00,95.89,95.9,95.86,95.89,1250400007.0
2007-09-04 08:04:00,95.89,95.89,95.85,95.86,1434399993.0
2007-09-04 08:05:00,95.86,95.88,95.85,95.85,614100003.0
2007-09-04 08:06:00,95.85,95.89,95.85,95.89,673199999.0
2007-09-04 08:07:00,95.89,95.91,95.885,95.885,496700001.0
2007-09-04 08:08:00,95.89,95.9,95.89,95.895,241599999.0
2007-09-04 08:09:00,95.89,95.9,95.89,95.9,62400000.0
2007-09-04 08:10:00,95.9,95.9,95.9,95.9,146400000.0
2007-09-04 08:11:00,95.9,95.92,95.9,95.905,392599998.0
2007-09-04 08:12:00,95.9,95.91,95.88,95.89,351999997.0
2007-09-04 08:13:00,95.89,95.89,95.865,95.87,455999994.0
2007-09-04 08:14:00,95.87,95.87,95.835,95.84,1656499988.0
2007-09-04 08:15:00,95.845,95.86,95.81,95.825,1054299999.0
2007-09-04 08:16:00,95.825,95.84,95.8,95.84,1606699997.0
2007-09-04 08:17:00,95.84,95.87,95.83,95.87,1054399995.0
2007-09-04 08:18:00,95.87,95.87,95.84,95.84,374799999.0
2007-09-04 08:19:00,95.84,95.845,95.8,95.84,1120400002.0
2007-09-04 08:20:00,95.84,95.85,95.835,95.84,206000000.0
2007-09-04 08:21:00,95.84,95.865,95.835,95.865,474799999.0
2007-09-04 08:22:00,95.865,95.88,95.84,95.86,1188000010.0
2007-09-04 08:23:00,95.86,95.88,95.855,95.87,478999997.0
2007-09-04 08:24:00,95.87,95.88,95.84,95.84,594400002.0
2007-09-04 08:25:00,95.84,95.85,95.825,95.835,916800003.0
2007-09-04 08:26:00,95.83,95.86,95.82,95.85,1312900002.0
2007-09-04 08:27:00,95.85,95.86,95.83,95.83,379200000.0
2007-09-04 08:28:00,95.84,95.85,95.82,95.83,225600000.0
2007-09-04 08:29:00,95.83,95.86,95.82,95.85,472799997.0
2007-09-04 08:30:00,95.85,95.86,95.84,95.85,930699987.0
2007-09-04 08:31:00,95.85,95.86,95.84,95.85,65600000.0
2007-09-04 08:32:00,95.85,95.86,95.83,95.85,854299996.0
2007-09-04 08:33:00,95.86,95.88,95.82,95.82,481999996.0
2007-09-04 08:34:00,95.82,95.845,95.74,95.8,1882599999.0
2007-09-04 08:35:00,95.79,95.81,95.77,95.785,1717899985.0
2007-09-04 08:36:00,95.8,95.81,95.78,95.79,1424199997.0
2007-09-04 08:37:00,95.8,95.815,95.78,95.79,676999991.0
2007-09-04 08:38:00,95.79,95.82,95.79,95.81,878299997.0
2007-09-04 08:39:00,95.81,95.83,95.79,95.81,1195000000.0
2007-09-04 08:40:00,95.81,95.82,95.8,95.815,547100002.0
2007-09-04 08:41:00,95.81,95.82,95.79,95.79,1581900012.0
2007-09-04 08:42:00,95.79,95.8,95.78,95.78,1166100007.0
2007-09-04 08:43:00,95.78,95.8,95.78,95.8,432500004.0
2007-09-04 08:44:00,95.8,95.83,95.8,95.83,1265998349.0
2007-09-04 08:45:00,95.83,95.83,95.8,95.82,1990631975.0
2007-09-04 08:46:00,95.82,95.84,95.815,95.83,428199997.0
2007-09-04 08:47:00,95.83,95.845,95.82,95.82,715899999.0
2007-09-04 08:48:00,95.84,95.86,95.83,95.86,738199992.0
2007-09-04 08:49:00,95.86,95.885,95.845,95.865,958700005.0
2007-09-04 08:50:00,95.87,95.885,95.85,95.85,1180199997.0
2007-09-04 08:51:00,95.85,95.875,95.85,95.865,731500002.0
2007-09-04 08:52:00,95.865,95.88,95.84,95.865,1228000001.0
2007-09-04 08:53:00,95.87,95.88,95.85,95.87,1860599998.0
2007-09-04 08:54:00,95.88,95.88,95.86,95.87,1860599998.0
2007-09-04 08:55:00,95.87,95.87,95.85,95.855,895500002.0
2007-09-04 08:56:00,95.855,95.87,95.85,95.85,1335599995.0
2007-09-04 08:57:00,95.86,95.9,95.85,95.89,1731999990.0
2007-09-04 08:58:00,95.89,95.89,95.87,95.89,1862300015.0
2007-09-04 08:59:00,95.88,95.88,95.84,95.84,1862300015.0
2007-09-04 09:00:00,95.85,95.85,95.82,95.83,1862300015.0
2007-09-04 09:01:00,95.83,95.86,95.815,95.815,1612400008.0
2007-09-04 09:02:00,95.81,95.83,95.76,95.79,1921199986.0
2007-09-04 09:03:00,95.78,95.83,95.78,95.79,1921199986.0
2007-09-04 09:04:00,95.8,95.805,95.78,95.785,1921199986.0
2007-09-04 09:05:00,95.785,95.805,95.785,95.795,1097200007.0
2007-09-04 09:06:00,95.795,95.8,95.78,95.8,409099998.0
2007-09-04 09:07:00,95.8,95.81,95.78,95.81,1497600006.0
2007-09-04 09:08:00,95.79,95.8,95.76,95.76,1414700003.0
2007-09-04 09:09:00,95.77,95.77,95.7,95.74,1414700003.0
2007-09-04 09:10:00,95.74,95.78,95.73,95.75,1414700003.0
2007-09-04 09:11:00,95.75,95.79,95.74,95.78,1628299997.0
2007-09-04 09:12:00,95.785,95.79,95.77,95.77,1029299995.0
2007-09-04 09:13:00,95.775,95.8,95.77,95.77,1451231326.0
2007-09-04 09:14:00,95.77,95.79,95.77,95.79,1957300014.0
2007-09-04 09:15:00,95.785,95.82,95.78,95.805,1964200003.0
2007-09-04 09:16:00,95.805,95.81,95.78,95.78,1281400005.0
2007-09-04 09:17:00,95.79,95.8,95.77,95.78,1326931449.0
2007-09-04 09:18:00,95.78,95.79,95.78,95.78,1326931449.0
2007-09-04 09:19:00,95.78,95.78,95.75,95.76,1488099984.0
2007-09-04 09:20:00,95.76,95.77,95.7,95.72,2127900006.0
2007-09-04 09:21:00,95.73,95.74,95.675,95.71,2127900006.0
2007-09-04 09:22:00,95.71,95.71,95.63,95.66,1837300002.0
2007-09-04 09:23:00,95.63,95.64,95.62,95.64,1837300002.0
2007-09-04 09:24:00,95.63,95.67,95.63,95.64,1837300002.0
2007-09-04 09:25:00,95.65,95.67,95.64,95.65,1837300002.0
2007-09-04 09:26:00,95.64,95.67,95.64,95.65,1837300002.0
2007-09-04 09:27:00,95.65,95.685,95.65,95.655,1837300002.0
2007-09-04 09:28:00,95.66,95.695,95.65,95.69,2055599997.0
2007-09-04 09:29:00,95.69,95.71,95.68,95.7,1917399999.0
2007-09-04 09:30:00,95.69,95.7,95.67,95.68,1917399999.0
2007-09-04 09:31:00,95.69,95.72,95.68,95.71,1917399999.0
2007-09-04 09:32:00,95.71,95.72,95.695,95.7,1917399999.0
2007-09-04 09:33:00,95.7,95.72,95.7,95.71,1973299999.0
2007-09-04 09:34:00,95.71,95.73,95.7,95.72,1933100031.0
2007-09-04 09:35:00,95.7,95.72,95.69,95.71,1933100031.0
2007-09-04 09:36:00,95.7,95.71,95.68,95.68,1933100031.0
2007-09-04 09:37:00,95.68,95.69,95.655,95.655,1933100031.0
2007-09-04 09:38:00,95.67,95.68,95.65,95.67,849399993.0
2007-09-04 09:39:00,95.68,95.68,95.64,95.64,849399993.0
2007-09-04 09:40:00,95.65,95.66,95.64,95.65,849399993.0
2007-09-04 09:41:00,95.65,95.66,95.645,95.645,849399993.0
2007-09-04 09:42:00,95.64,95.64,95.59,95.59,1997399997.0
2007-09-04 09:43:00,95.61,95.65,95.6,95.64,1997399997.0
2007-09-04 09:44:00,95.65,95.66,95.62,95.65,1997399997.0
2007-09-04 09:45:00,95.66,95.66,95.62,95.63,1997399997.0
2007-09-04 09:46:00,95.62,95.67,95.62,95.63,1997399997.0
2007-09-04 09:47:00,95.64,95.64,95.57,95.57,1997399997.0
2007-09-04 09:48:00,95.58,95.59,95.57,95.585,1997399997.0
2007-09-04 09:49:00,95.57,95.58,95.54,95.56,1913400009.0
2007-09-04 09:50:00,95.55,95.58,95.54,95.56,1913400009.0
2007-09-04 09:51:00,95.55,95.55,95.49,95.5,1913400009.0
2007-09-04 09:52:00,95.51,95.52,95.49,95.51,1913400009.0
2007-09-04 09:53:00,95.5,95.51,95.44,95.46,1913400009.0
2007-09-04 09:54:00,95.47,95.51,95.45,95.51,1913400009.0
2007-09-04 09:55:00,95.5,95.55,95.5,95.53,1913400009.0
2007-09-04 09:56:00,95.55,95.56,95.49,95.49,1913400009.0
2007-09-04 09:57:00,95.49,95.51,95.465,95.5,1390900007.0
2007-09-04 09:58:00,95.49,95.51,95.47,95.47,970900004.0
2007-09-04 09:59:00,95.49,95.5,95.44,95.46,970900004.0
2007-09-04 10:00:00,95.45,95.46,95.41,95.42,970900004.0
2007-09-04 10:01:00,95.43,95.47,95.42,95.45,970900004.0
2007-09-04 10:02:00,95.44,95.49,95.44,95.48,970900004.0
2007-09-04 10:03:00,95.47,95.52,95.47,95.52,970900004.0
2007-09-04 10:04:00,95.51,95.54,95.5,95.5,970900004.0
2007-09-04 10:05:00,95.505,95.52,95.5,95.52,970900004.0
2007-09-04 10:06:00,95.52,95.52,95.49,95.495,1432600007.0
2007-09-04 10:07:00,95.5,95.525,95.49,95.52,1905100016.0
2007-09-04 10:08:00,95.515,95.555,95.505,95.51,2029299996.0
2007-09-04 10:09:00,95.5,95.51,95.485,95.49,1946699996.0
2007-09-04 10:10:00,95.49,95.49,95.43,95.43,1973299997.0
2007-09-04 10:11:00,95.44,95.44,95.39,95.4,1563099996.0
2007-09-04 10:12:00,95.42,95.42,95.37,95.4,1563099996.0
2007-09-04 10:13:00,95.42,95.425,95.38,95.395,1563099996.0
2007-09-04 10:14:00,95.4,95.42,95.37,95.39,2118100009.0
2007-09-04 10:15:00,95.41,95.41,95.37,95.41,2118100009.0
2007-09-04 10:16:00,95.42,95.44,95.41,95.43,2118100009.0
2007-09-04 10:17:00,95.44,95.49,95.43,95.49,2118100009.0
2007-09-04 10:18:00,95.48,95.49,95.44,95.44,2118100009.0
2007-09-04 10:19:00,95.44,95.45,95.39,95.45,2118100009.0
2007-09-04 10:20:00,95.45,95.465,95.39,95.41,1880800002.0
2007-09-04 10:21:00,95.41,95.42,95.39,95.42,728400004.0
2007-09-04 10:22:00,95.42,95.43,95.405,95.42,728400004.0
2007-09-04 10:23:00,95.42,95.45,95.41,95.45,1715800007.0
2007-09-04 10:24:00,95.44,95.45,95.43,95.43,1762999995.0
2007-09-04 10:25:00,95.435,95.46,95.425,95.46,1762999995.0
2007-09-04 10:26:00,95.44,95.49,95.44,95.48,1646500007.0
2007-09-04 10:27:00,95.47,95.5,95.47,95.49,1646500007.0
2007-09-04 10:28:00,95.5,95.5,95.45,95.46,1646500007.0
2007-09-04 10:29:00,95.47,95.5,95.47,95.48,1646500007.0
2007-09-04 10:30:00,95.49,95.49,95.46,95.47,1646500007.0
2007-09-04 10:31:00,95.48,95.5,95.46,95.5,1646500007.0
2007-09-04 10:32:00,95.51,95.515,95.49,95.49,1646500007.0
2007-09-04 10:33:00,95.49,95.49,95.47,95.49,1615099980.0
2007-09-04 10:34:00,95.49,95.49,95.47,95.48,1106499997.0
2007-09-04 10:35:00,95.47,95.49,95.47,95.48,902100007.0
2007-09-04 10:36:00,95.475,95.49,95.47,95.49,1174199998.0
2007-09-04 10:37:00,95.48,95.51,95.48,95.49,1900100009.0
2007-09-04 10:38:00,95.49,95.51,95.46,95.49,1900100009.0
2007-09-04 10:39:00,95.48,95.49,95.45,95.48,1914499988.0
2007-09-04 10:40:00,95.47,95.5,95.47,95.5,1914499988.0
2007-09-04 10:41:00,95.49,95.525,95.48,95.515,1914499988.0
2007-09-04 10:42:00,95.51,95.51,95.485,95.505,1556299996.0
2007-09-04 10:43:00,95.5,95.525,95.5,95.52,1739900002.0
2007-09-04 10:44:00,95.515,95.525,95.49,95.51,1364100006.0
2007-09-04 10:45:00,95.51,95.56,95.51,95.55,1445500005.0
2007-09-04 10:46:00,95.56,95.57,95.53,95.57,1445500005.0
2007-09-04 10:47:00,95.56,95.57,95.51,95.51,1445500005.0
2007-09-04 10:48:00,95.51,95.535,95.505,95.51,1445500005.0
2007-09-04 10:49:00,95.51,95.52,95.5,95.505,858300009.0
2007-09-04 10:50:00,95.5,95.515,95.49,95.51,1083699996.0
2007-09-04 10:51:00,95.51,95.51,95.47,95.48,1681699994.0
2007-09-04 10:52:00,95.47,95.49,95.46,95.49,1760200010.0
2007-09-04 10:53:00,95.48,95.49,95.46,95.46,1760200010.0
2007-09-04 10:54:00,95.47,95.47,95.41,95.43,1760200010.0
2007-09-04 10:55:00,95.42,95.435,95.415,95.425,1760200010.0
2007-09-04 10:56:00,95.42,95.45,95.41,95.44,2145499995.0
2007-09-04 10:57:00,95.44,95.44,95.39,95.39,1826100003.0
2007-09-04 10:58:00,95.39,95.43,95.385,95.41,1799499993.0
2007-09-04 10:59:00,95.405,95.425,95.405,95.425,650200002.0
2007-09-04 11:00:00,95.425,95.43,95.4,95.41,649600005.0
2007-09-04 11:01:00,95.42,95.42,95.42,95.42,1551237648.0
2007-09-04 11:02:00,95.38,95.4,95.365,95.395,1551237648.0
2007-09-04 11:03:00,95.4,95.425,95.39,95.42,1275499993.0
2007-09-04 11:04:00,95.42,95.44,95.42,95.43,1497400011.0
2007-09-04 11:05:00,95.43,95.445,95.41,95.43,811500014.0
2007-09-04 11:06:00,95.44,95.44,95.41,95.42,1324300005.0
2007-09-04 11:07:00,95.41,95.425,95.395,95.41,1324300005.0
2007-09-04 11:08:00,95.41,95.44,95.41,95.43,1147000004.0
2007-09-04 11:09:00,95.43,95.44,95.43,95.44,1913499992.0
2007-09-04 11:10:00,95.43,95.46,95.43,95.45,1423100000.0
2007-09-04 11:11:00,95.445,95.47,95.43,95.44,1423100000.0
2007-09-04 11:12:00,95.43,95.44,95.43,95.43,1063099991.0
2007-09-04 11:13:00,95.43,95.45,95.43,95.45,1063099991.0
2007-09-04 11:14:00,95.45,95.45,95.4,95.42,965999999.0
2007-09-04 11:15:00,95.41,95.435,95.41,95.43,965999999.0
2007-09-04 11:16:00,95.43,95.44,95.43,95.435,156600000.0
2007-09-04 11:17:00,95.435,95.44,95.415,95.435,785700007.0
2007-09-04 11:18:00,95.44,95.45,95.42,95.44,1384700006.0
2007-09-04 11:19:00,95.45,95.47,95.44,95.47,602299995.0
2007-09-04 11:20:00,95.47,95.48,95.455,95.47,1259000004.0
2007-09-04 11:21:00,95.47,95.475,95.46,95.465,1700700005.0
2007-09-04 11:22:00,95.48,95.48,95.43,95.44,1236900011.0
2007-09-04 11:23:00,95.44,95.44,95.42,95.425,1236900011.0
2007-09-04 11:24:00,95.42,95.43,95.4,95.42,1519599984.0
2007-09-04 11:25:00,95.43,95.465,95.42,95.45,1519599984.0
2007-09-04 11:26:00,95.45,95.46,95.43,95.43,1276000006.0
2007-09-04 11:27:00,95.43,95.45,95.43,95.43,1189600003.0
2007-09-04 11:28:00,95.43,95.465,95.43,95.455,1203999994.0
2007-09-04 11:29:00,95.46,95.475,95.45,95.46,752600000.0
2007-09-04 11:30:00,95.46,95.47,95.445,95.45,1039800015.0
2007-09-04 11:31:00,95.44,95.44,95.41,95.43,1623399986.0
2007-09-04 11:32:00,95.42,95.44,95.41,95.43,1623399986.0
2007-09-04 11:33:00,95.42,95.43,95.42,95.43,1623399986.0
2007-09-04 11:34:00,95.42,95.43,95.42,95.43,1623399986.0
2007-09-04 11:35:00,95.42,95.505,95.42,95.46,1623399986.0
2007-09-04 11:36:00,95.46,95.56,95.46,95.54,1725899994.0
2007-09-04 11:37:00,95.53,95.56,95.52,95.55,1725899994.0
2007-09-04 11:38:00,95.545,95.57,95.535,95.56,1725899994.0
2007-09-04 11:39:00,95.56,95.565,95.51,95.52,2070499993.0
2007-09-04 11:40:00,95.51,95.52,95.49,95.5,1324799995.0
2007-09-04 11:41:00,95.49,95.5,95.45,95.45,1324799995.0
2007-09-04 11:42:00,95.46,95.47,95.44,95.45,1324799995.0
2007-09-04 11:43:00,95.46,95.52,95.46,95.5,1324799995.0
2007-09-04 11:44:00,95.51,95.51,95.49,95.49,1324799995.0
2007-09-04 11:45:00,95.5,95.505,95.49,95.5,1324799995.0
2007-09-04 11:46:00,95.49,95.5,95.48,95.49,1052800005.0
2007-09-04 11:47:00,95.485,95.5,95.485,95.485,324300005.0
2007-09-04 11:48:00,95.48,95.49,95.46,95.47,2034500011.0
2007-09-04 11:49:00,95.48,95.49,95.45,95.46,2034500011.0
2007-09-04 11:50:00,95.47,95.52,95.46,95.49,2034500011.0
2007-09-04 11:51:00,95.48,95.5,95.47,95.47,2034500011.0
2007-09-04 11:52:00,95.49,95.5,95.48,95.5,2034500011.0
2007-09-04 11:53:00,95.5,95.515,95.495,95.51,2034500011.0
2007-09-04 11:54:00,95.5,95.52,95.5,95.52,2052899990.0
2007-09-04 11:55:00,95.52,95.535,95.49,95.495,2052899990.0
2007-09-04 11:56:00,95.51,95.52,95.48,95.49,935699988.0
2007-09-04 11:57:00,95.49,95.49,95.47,95.48,935699988.0
2007-09-04 11:58:00,95.48,95.51,95.46,95.5,1847499992.0
2007-09-04 11:59:00,95.5,95.52,95.49,95.5,1195900004.0
2007-09-04 12:00:00,95.5,95.5,95.465,95.47,1028700002.0
2007-09-04 12:01:00,95.46,95.46,95.42,95.42,1440100025.0
2007-09-04 12:02:00,95.43,95.43,95.41,95.43,1440100025.0
2007-09-04 12:03:00,95.44,95.45,95.41,95.42,1440100025.0
2007-09-04 12:04:00,95.42,95.42,95.4,95.42,1853700009.0
2007-09-04 12:05:00,95.415,95.43,95.4,95.43,1587399991.0
2007-09-04 12:06:00,95.43,95.44,95.41,95.415,1738199995.0
2007-09-04 12:07:00,95.43,95.44,95.42,95.43,1349800001.0
2007-09-04 12:08:00,95.44,95.46,95.43,95.455,1349800001.0
2007-09-04 12:09:00,95.46,95.46,95.44,95.45,1696199997.0
2007-09-04 12:10:00,95.44,95.45,95.44,95.44,1696199997.0
2007-09-04 12:11:00,95.43,95.45,95.42,95.43,1696199997.0
2007-09-04 12:12:00,95.42,95.43,95.39,95.39,2110600020.0
2007-09-04 12:13:00,95.4,95.4,95.37,95.37,2110600020.0
2007-09-04 12:14:00,95.36,95.36,95.32,95.32,2110600020.0
2007-09-04 12:15:00,95.32,95.33,95.295,95.32,2110600020.0
2007-09-04 12:16:00,95.32,95.32,95.26,95.28,1809799997.0
2007-09-04 12:17:00,95.29,95.32,95.29,95.31,1809799997.0
2007-09-04 12:18:00,95.31,95.34,95.31,95.34,1809799997.0
2007-09-04 12:19:00,95.34,95.34,95.3,95.32,1542799999.0
2007-09-04 12:20:00,95.32,95.34,95.315,95.33,1542799999.0
2007-09-04 12:21:00,95.33,95.35,95.32,95.34,1614799991.0
2007-09-04 12:22:00,95.33,95.36,95.33,95.34,1614799991.0
2007-09-04 12:23:00,95.35,95.35,95.31,95.31,1614799991.0
2007-09-04 12:24:00,95.32,95.33,95.31,95.33,925200004.0
2007-09-04 12:25:00,95.32,95.32,95.305,95.32,1831300002.0
2007-09-04 12:26:00,95.31,95.32,95.3,95.3,675200028.0
2007-09-04 12:27:00,95.31,95.31,95.3,95.3,675200028.0
2007-09-04 12:28:00,95.3,95.31,95.27,95.275,2127799991.0
2007-09-04 12:29:00,95.27,95.28,95.26,95.28,1095500008.0
2007-09-04 12:30:00,95.26,95.27,95.2,95.2,1543600005.0
2007-09-04 12:31:00,95.21,95.27,95.19,95.27,1543600005.0
2007-09-04 12:32:00,95.26,95.26,95.23,95.23,1543600005.0
2007-09-04 12:33:00,95.24,95.3,95.23,95.28,1543600005.0
2007-09-04 12:34:00,95.27,95.3,95.27,95.275,1543600005.0
2007-09-04 12:35:00,95.29,95.3,95.28,95.29,1682900006.0
2007-09-04 12:36:00,95.285,95.29,95.26,95.26,1682900006.0
2007-09-04 12:37:00,95.27,95.27,95.24,95.25,888500004.0
2007-09-04 12:38:00,95.25,95.27,95.24,95.26,888500004.0
2007-09-04 12:39:00,95.26,95.28,95.24,95.26,1618799996.0
2007-09-04 12:40:00,95.255,95.26,95.22,95.25,1938899995.0
2007-09-04 12:41:00,95.25,95.28,95.25,95.27,1977400004.0
2007-09-04 12:42:00,95.25,95.275,95.25,95.275,1977400004.0
2007-09-04 12:43:00,95.25,95.29,95.25,95.26,1352900003.0
2007-09-04 12:44:00,95.28,95.3,95.27,95.275,1352900003.0
2007-09-04 12:45:00,95.28,95.28,95.25,95.25,1299299995.0
2007-09-04 12:46:00,95.25,95.26,95.235,95.24,1299299995.0
2007-09-04 12:47:00,95.23,95.24,95.22,95.23,1509099995.0
2007-09-04 12:48:00,95.24,95.24,95.19,95.2,1509099995.0
2007-09-04 12:49:00,95.19,95.21,95.19,95.21,1509099995.0
2007-09-04 12:50:00,95.22,95.23,95.21,95.23,1509099995.0
2007-09-04 12:51:00,95.24,95.25,95.23,95.23,1509099995.0
2007-09-04 12:52:00,95.26,95.26,95.23,95.24,1509099995.0
2007-09-04 12:53:00,95.25,95.29,95.24,95.27,1509099995.0
2007-09-04 12:54:00,95.28,95.29,95.26,95.265,1509099995.0
2007-09-04 12:55:00,95.26,95.26,95.22,95.26,1870400014.0
2007-09-04 12:56:00,95.24,95.26,95.22,95.225,1870400014.0
2007-09-04 12:57:00,95.22,95.22,95.18,95.19,1987800000.0
2007-09-04 12:58:00,95.2,95.22,95.19,95.2,1877700021.0
2007-09-04 12:59:00,95.21,95.21,95.19,95.19,1877700021.0
2007-09-04 13:00:00,95.19,95.22,95.19,95.2,1877700021.0
2007-09-04 13:01:00,95.2,95.21,95.13,95.15,1571000006.0
2007-09-04 13:02:00,95.15,95.22,95.14,95.21,1571000006.0
2007-09-04 13:03:00,95.21,95.23,95.2,95.22,442900000.0
2007-09-04 13:04:00,95.21,95.22,95.17,95.18,1196500007.0
2007-09-04 13:05:00,95.17,95.23,95.17,95.23,1741399983.0
2007-09-04 13:06:00,95.23,95.27,95.22,95.23,1241700009.0
2007-09-04 13:07:00,95.24,95.26,95.22,95.23,1241700009.0
2007-09-04 13:08:00,95.23,95.25,95.22,95.235,1241700009.0
2007-09-04 13:09:00,95.235,95.25,95.235,95.24,648599997.0
2007-09-04 13:10:00,95.24,95.25,95.23,95.23,1741899996.0
2007-09-04 13:11:00,95.23,95.24,95.18,95.21,1741899996.0
2007-09-04 13:12:00,95.21,95.23,95.19,95.205,1163800002.0
2007-09-04 13:13:00,95.205,95.23,95.205,95.23,1319900005.0
2007-09-04 13:14:00,95.23,95.24,95.215,95.215,782399997.0
2007-09-04 13:15:00,95.215,95.23,95.215,95.215,844100003.0
2007-09-04 13:16:00,95.23,95.23,95.2,95.21,667800002.0
2007-09-04 13:17:00,95.21,95.235,95.21,95.23,667800002.0
2007-09-04 13:18:00,95.23,95.25,95.22,95.23,1155299997.0
2007-09-04 13:19:00,95.23,95.235,95.225,95.23,664499993.0
2007-09-04 13:20:00,95.23,95.26,95.225,95.26,439099998.0
2007-09-04 13:21:00,95.25,95.26,95.22,95.24,1362499985.0
2007-09-04 13:22:00,95.24,95.25,95.225,95.24,1052100000.0
2007-09-04 13:23:00,95.24,95.26,95.225,95.23,1895599999.0
2007-09-04 13:24:00,95.23,95.25,95.225,95.24,600000000.0
2007-09-04 13:25:00,95.24,95.24,95.21,95.24,1485799988.0
2007-09-04 13:26:00,95.25,95.26,95.24,95.24,1485799988.0
2007-09-04 13:27:00,95.25,95.26,95.23,95.24,1485799988.0
2007-09-04 13:28:00,95.24,95.255,95.22,95.235,1485799988.0
2007-09-04 13:29:00,95.235,95.24,95.2,95.22,611100001.0
2007-09-04 13:30:00,95.22,95.23,95.2,95.225,736000003.0
2007-09-04 13:31:00,95.23,95.24,95.21,95.24,354300003.0
2007-09-04 13:32:00,95.24,95.24,95.215,95.23,904599994.0
2007-09-04 13:33:00,95.23,95.245,95.225,95.24,264099998.0
2007-09-04 13:34:00,95.23,95.25,95.22,95.25,267499998.0
2007-09-04 13:35:00,95.25,95.28,95.24,95.27,499699994.0
2007-09-04 13:36:00,95.27,95.29,95.25,95.26,274400000.0
2007-09-04 13:37:00,95.26,95.28,95.255,95.27,500300002.0
2007-09-04 13:38:00,95.27,95.28,95.265,95.27,107200000.0
2007-09-04 13:39:00,95.27,95.27,95.25,95.27,152100000.0
2007-09-04 13:40:00,95.255,95.28,95.25,95.28,518400001.0
2007-09-04 13:41:00,95.28,95.3,95.275,95.3,404799998.0
2007-09-04 13:42:00,95.285,95.345,95.285,95.345,1186100002.0
2007-09-04 13:43:00,95.345,95.345,95.29,95.31,1467499999.0
2007-09-04 13:44:00,95.31,95.31,95.285,95.3,922599994.0
2007-09-04 13:45:00,95.29,95.31,95.29,95.31,456799999.0
2007-09-04 13:46:00,95.31,95.32,95.295,95.32,269000003.0
2007-09-04 13:47:00,95.32,95.33,95.32,95.325,769500005.0
2007-09-04 13:48:00,95.325,95.36,95.325,95.36,1753699973.0
2007-09-04 13:49:00,95.35,95.38,95.325,95.335,1700000002.0
2007-09-04 13:50:00,95.33,95.345,95.33,95.34,885000007.0
2007-09-04 13:51:00,95.35,95.35,95.34,95.34,609099995.0
2007-09-04 13:52:00,95.34,95.355,95.34,95.345,609099995.0
2007-09-04 13:53:00,95.345,95.355,95.335,95.345,1063199996.0
2007-09-04 13:54:00,95.33,95.35,95.31,95.325,1964199989.0
2007-09-04 13:55:00,95.31,95.325,95.3,95.315,1752900017.0
2007-09-04 13:56:00,95.31,95.335,95.31,95.325,1524999998.0
2007-09-04 13:57:00,95.325,95.33,95.31,95.31,1043500001.0
2007-09-04 13:58:00,95.31,95.32,95.305,95.305,781799999.0
2007-09-04 13:59:00,95.31,95.31,95.29,95.305,404299999.0
2007-09-04 14:00:00,95.31,95.32,95.3,95.32,1102700004.0
2007-09-04 14:01:00,95.32,95.33,95.32,95.33,1102700004.0
2007-09-04 14:02:00,95.33,95.37,95.32,95.365,1070400010.0
2007-09-04 14:03:00,95.365,95.365,95.34,95.35,944800002.0
2007-09-04 14:04:00,95.35,95.36,95.34,95.36,1053399997.0
2007-09-04 14:05:00,95.36,95.36,95.34,95.345,556800001.0
2007-09-04 14:06:00,95.34,95.35,95.325,95.335,1213200011.0
2007-09-04 14:07:00,95.335,95.34,95.3,95.31,1994400004.0
2007-09-04 14:08:00,95.315,95.34,95.31,95.34,1413200010.0
2007-09-04 14:09:00,95.34,95.36,95.315,95.33,1484199999.0
2007-09-04 14:10:00,95.33,95.33,95.26,95.28,986100007.0
2007-09-04 14:11:00,95.275,95.31,95.27,95.27,1923999995.0
2007-09-04 14:12:00,95.27,95.285,95.26,95.27,972799995.0
2007-09-04 14:13:00,95.275,95.29,95.27,95.29,1734999998.0
2007-09-04 14:14:00,95.3,95.3,95.21,95.23,908299997.0
2007-09-04 14:15:00,95.22,95.27,95.22,95.24,908299997.0
2007-09-04 14:16:00,95.23,95.23,95.19,95.22,908299997.0
2007-09-04 14:17:00,95.24,95.24,95.22,95.22,908299997.0
2007-09-04 14:18:00,95.21,95.22,95.19,95.2,1445400008.0
2007-09-04 14:19:00,95.2,95.21,95.17,95.185,1445400008.0
2007-09-04 14:20:00,95.19,95.21,95.18,95.18,1573300005.0
2007-09-04 14:21:00,95.175,95.2,95.14,95.145,1573300005.0
2007-09-04 14:22:00,95.15,95.16,95.13,95.14,937500003.0
2007-09-04 14:23:00,95.155,95.155,95.13,95.14,937500003.0
2007-09-04 14:24:00,95.14,95.145,95.07,95.085,2019599992.0
2007-09-04 14:25:00,95.07,95.1,95.07,95.08,1009900000.0
2007-09-04 14:26:00,95.08,95.1,95.07,95.1,1009900000.0
2007-09-04 14:27:00,95.08,95.1,95.05,95.1,1488200002.0
2007-09-04 14:28:00,95.09,95.11,95.09,95.1,1488200002.0
2007-09-04 14:29:00,95.11,95.14,95.1,95.1,1488200002.0
2007-09-04 14:30:00,95.1,95.13,95.1,95.13,1488200002.0
2007-09-04 14:31:00,95.13,95.17,95.13,95.16,1826699988.0
2007-09-04 14:32:00,95.16,95.16,95.13,95.14,1826699988.0
2007-09-04 14:33:00,95.13,95.14,95.11,95.13,1494599991.0
2007-09-04 14:34:00,95.135,95.14,95.125,95.13,758300001.0
2007-09-04 14:35:00,95.125,95.135,95.085,95.105,1651699994.0
2007-09-04 14:36:00,95.105,95.115,95.085,95.105,1330799992.0
2007-09-04 14:37:00,95.11,95.13,95.1,95.11,1029000003.0
2007-09-04 14:38:00,95.11,95.12,95.1,95.11,1780000001.0
2007-09-04 14:39:00,95.115,95.14,95.115,95.13,1780000001.0
2007-09-04 14:40:00,95.13,95.14,95.115,95.13,2129199999.0
2007-09-04 14:41:00,95.135,95.15,95.13,95.135,798100003.0
2007-09-04 14:42:00,95.135,95.15,95.125,95.14,1076899999.0
2007-09-04 14:43:00,95.14,95.2,95.125,95.2,1855300007.0
2007-09-04 14:44:00,95.2,95.205,95.17,95.19,1568799993.0
2007-09-04 14:45:00,95.18,95.2,95.16,95.2,1200300001.0
2007-09-04 14:46:00,95.2,95.215,95.185,95.21,1200300001.0
2007-09-04 14:47:00,95.195,95.205,95.175,95.18,1761499995.0
2007-09-04 14:48:00,95.18,95.19,95.16,95.19,1765300026.0
2007-09-04 14:49:00,95.185,95.205,95.18,95.195,1765300026.0
2007-09-04 14:50:00,95.195,95.24,95.185,95.2,1354499994.0
2007-09-04 14:51:00,95.2,95.21,95.19,95.19,1005100006.0
2007-09-04 14:52:00,95.195,95.195,95.17,95.175,963300001.0
2007-09-04 14:53:00,95.175,95.185,95.16,95.185,1718399990.0
2007-09-04 14:54:00,95.185,95.195,95.17,95.19,1130400003.0
2007-09-04 14:55:00,95.19,95.2,95.18,95.2,1340600016.0
2007-09-04 14:56:00,95.2,95.2,95.17,95.175,1699100000.0
2007-09-04 14:57:00,95.18,95.18,95.12,95.13,1721300006.0
2007-09-04 14:58:00,95.14,95.17,95.14,95.15,1721300006.0
2007-09-04 14:59:00,95.15,95.15,95.13,95.14,689000000.0
2007-09-04 15:00:00,95.14,95.16,95.13,95.15,1449699997.0
2007-09-04 15:01:00,95.15,95.16,95.14,95.15,598700003.0
2007-09-04 15:02:00,95.14,95.16,95.125,95.15,1043100003.0
2007-09-04 15:03:00,95.15,95.16,95.14,95.15,510799999.0
2007-09-04 15:04:00,95.15,95.16,95.14,95.15,664700000.0
2007-09-04 15:05:00,95.15,95.16,95.135,95.15,192600000.0
2007-09-04 15:06:00,95.15,95.16,95.15,95.15,269199999.0
2007-09-04 15:07:00,95.15,95.15,95.135,95.15,62000000.0
2007-09-04 15:08:00,95.15,95.16,95.15,95.16,170600000.0
2007-09-04 15:09:00,95.16,95.2,95.155,95.19,621999999.0
2007-09-04 15:10:00,95.19,95.21,95.18,95.19,1551799999.0
2007-09-04 15:11:00,95.185,95.185,95.16,95.175,1240199998.0
2007-09-04 15:12:00,95.175,95.185,95.16,95.185,1054900000.0
2007-09-04 15:13:00,95.18,95.18,95.16,95.18,1158800007.0
2007-09-04 15:14:00,95.17,95.18,95.17,95.18,1463499994.0
2007-09-04 15:15:00,95.19,95.215,95.19,95.205,1463499994.0
2007-09-04 15:16:00,95.205,95.22,95.2,95.21,1023900000.0
2007-09-04 15:17:00,95.215,95.22,95.2,95.22,1393900001.0
2007-09-04 15:18:00,95.22,95.24,95.21,95.24,736099999.0
2007-09-04 15:19:00,95.24,95.25,95.225,95.24,1137599999.0
2007-09-04 15:20:00,95.235,95.245,95.22,95.22,1400100006.0
2007-09-04 15:21:00,95.22,95.24,95.21,95.23,1626000000.0
2007-09-04 15:22:00,95.23,95.245,95.2,95.2,1989099989.0
2007-09-04 15:23:00,95.22,95.22,95.21,95.21,1884500004.0
2007-09-04 15:24:00,95.215,95.22,95.2,95.21,1884500004.0
2007-09-04 15:25:00,95.2,95.2,95.17,95.185,1905699984.0
2007-09-04 15:26:00,95.19,95.23,95.17,95.23,1886400016.0
2007-09-04 15:27:00,95.235,95.245,95.22,95.225,1886400016.0
2007-09-04 15:28:00,95.225,95.24,95.22,95.235,759699999.0
2007-09-04 15:29:00,95.24,95.26,95.235,95.25,1598000004.0
2007-09-04 15:30:00,95.24,95.3,95.24,95.3,1876000002.0
2007-09-04 15:31:00,95.31,95.31,95.27,95.28,1876000002.0
2007-09-04 15:32:00,95.28,95.29,95.225,95.23,1876000002.0
2007-09-04 15:33:00,95.23,95.27,95.23,95.26,975699997.0
2007-09-04 15:34:00,95.25,95.26,95.22,95.25,1806799985.0
2007-09-04 15:35:00,95.24,95.28,95.24,95.26,1806799985.0
2007-09-04 15:36:00,95.27,95.3,95.24,95.24,1806799985.0
2007-09-04 15:37:00,95.235,95.28,95.23,95.25,1806799985.0
2007-09-04 15:38:00,95.25,95.265,95.24,95.265,955100000.0
2007-09-04 15:39:00,95.26,95.28,95.25,95.26,1339699997.0
2007-09-04 15:40:00,95.265,95.275,95.25,95.255,1339699997.0
2007-09-04 15:41:00,95.255,95.29,95.24,95.29,1211599998.0
2007-09-04 15:42:00,95.3,95.32,95.29,95.3,1487899998.0
2007-09-04 15:43:00,95.31,95.33,95.3,95.31,1487899998.0
2007-09-04 15:44:00,95.3,95.34,95.3,95.34,1487899998.0
2007-09-04 15:45:00,95.35,95.36,95.32,95.34,1487899998.0
2007-09-04 15:46:00,95.35,95.365,95.335,95.34,1487899998.0
2007-09-04 15:47:00,95.34,95.35,95.32,95.34,2113099981.0
2007-09-04 15:48:00,95.36,95.365,95.32,95.34,2113099981.0
2007-09-04 15:49:00,95.34,95.345,95.31,95.32,1988799991.0
2007-09-04 15:50:00,95.32,95.325,95.31,95.32,1539300001.0
2007-09-04 15:51:00,95.32,95.355,95.31,95.35,1556100007.0
2007-09-04 15:52:00,95.34,95.35,95.33,95.35,1856000008.0
2007-09-04 15:53:00,95.34,95.365,95.33,95.345,1856000008.0
2007-09-04 15:54:00,95.345,95.36,95.33,95.34,1734300008.0
2007-09-04 15:55:00,95.34,95.37,95.34,95.345,1734799988.0
2007-09-04 15:56:00,95.345,95.385,95.325,95.36,1665500003.0
2007-09-04 15:57:00,95.37,95.38,95.355,95.365,1499100003.0
2007-09-04 15:58:00,95.37,95.38,95.345,95.36,1220199999.0
2007-09-04 15:59:00,95.37,95.38,95.32,95.34,1444599991.0
2007-09-04 16:00:00,95.37,95.37,95.31,95.35,1834899998.0
2007-09-04 16:01:00,95.33,95.42,95.33,95.39,1834899998.0
2007-09-04 16:02:00,95.4,95.42,95.38,95.41,1834899998.0
2007-09-04 16:03:00,95.4,95.425,95.38,95.405,1834899998.0
2007-09-04 16:04:00,95.405,95.405,95.35,95.36,2100000003.0
2007-09-04 16:05:00,95.365,95.42,95.355,95.41,1632499997.0
2007-09-04 16:06:00,95.39,95.47,95.39,95.46,1978699998.0
2007-09-04 16:07:00,95.46,95.475,95.44,95.47,1978699998.0
2007-09-04 16:08:00,95.475,95.5,95.47,95.5,1246000005.0
2007-09-04 16:09:00,95.5,95.51,95.455,95.455,1196799998.0
2007-09-04 16:10:00,95.47,95.48,95.42,95.44,2145399991.0
2007-09-04 16:11:00,95.45,95.48,95.44,95.47,2145399991.0
2007-09-04 16:12:00,95.46,95.52,95.46,95.51,1773600000.0
2007-09-04 16:13:00,95.52,95.54,95.52,95.53,1773600000.0
2007-09-04 16:14:00,95.54,95.575,95.535,95.56,1773600000.0
2007-09-04 16:15:00,95.56,95.61,95.55,95.6,1679299997.0
2007-09-04 16:16:00,95.59,95.6,95.53,95.53,1679299997.0
2007-09-04 16:17:00,95.53,95.545,95.51,95.525,1679299997.0
2007-09-04 16:18:00,95.53,95.54,95.5,95.52,2074600013.0
2007-09-04 16:19:00,95.51,95.53,95.5,95.52,2074600013.0
2007-09-04 16:20:00,95.51,95.53,95.51,95.53,2074600013.0
2007-09-04 16:21:00,95.54,95.55,95.51,95.53,2074600013.0
2007-09-04 16:22:00,95.535,95.545,95.53,95.53,2074600013.0
2007-09-04 16:23:00,95.54,95.54,95.51,95.525,1228200001.0
2007-09-04 16:24:00,95.53,95.53,95.5,95.53,1953499993.0
2007-09-04 16:25:00,95.54,95.56,95.53,95.545,1953499993.0
2007-09-04 16:26:00,95.545,95.55,95.505,95.505,1342400001.0
2007-09-04 16:27:00,95.51,95.535,95.5,95.51,493099998.0
2007-09-04 16:28:00,95.505,95.54,95.505,95.51,1616199997.0
2007-09-04 16:29:00,95.51,95.56,95.51,95.53,1590200001.0
2007-09-04 16:30:00,95.54,95.61,95.54,95.59,1590200001.0
2007-09-04 16:31:00,95.58,95.59,95.54,95.55,1590200001.0
2007-09-04 16:32:00,95.54,95.555,95.51,95.55,1670900000.0
2007-09-04 16:33:00,95.54,95.57,95.53,95.55,1654999994.0
2007-09-04 16:34:00,95.55,95.56,95.54,95.55,1654999994.0
2007-09-04 16:35:00,95.54,95.63,95.54,95.62,2115000010.0
2007-09-04 16:36:00,95.61,95.65,95.6,95.62,1940199999.0
2007-09-04 16:37:00,95.63,95.7,95.61,95.68,1940199999.0
2007-09-04 16:38:00,95.69,95.7,95.65,95.655,1940199999.0
2007-09-04 16:39:00,95.66,95.69,95.64,95.68,2080900009.0
2007-09-04 16:40:00,95.67,95.77,95.65,95.76,2080900009.0
2007-09-04 16:41:00,95.75,95.76,95.73,95.75,2080900009.0
2007-09-04 16:42:00,95.74,95.77,95.73,95.74,2080900009.0
2007-09-04 16:43:00,95.72,95.74,95.71,95.73,2080900009.0
2007-09-04 16:44:00,95.74,95.76,95.72,95.75,2080900009.0
2007-09-04 16:45:00,95.76,95.8,95.75,95.8,2080900009.0
2007-09-04 16:46:00,95.81,95.83,95.8,95.82,2080900009.0
2007-09-04 16:47:00,95.81,95.85,95.8,95.84,2080900009.0
2007-09-04 16:48:00,95.865,95.9,95.85,95.86,2080900009.0
2007-09-04 16:49:00,95.855,95.86,95.82,95.83,2043599988.0
2007-09-04 16:50:00,95.835,95.86,95.81,95.83,1852599993.0
2007-09-04 16:51:00,95.83,95.86,95.81,95.85,1038500000.0
2007-09-04 16:52:00,95.86,95.86,95.82,95.83,1038500000.0
2007-09-04 16:53:00,95.82,95.83,95.8,95.81,1038500000.0
2007-09-04 16:54:00,95.81,95.81,95.79,95.8,1038500000.0
2007-09-04 16:55:00,95.79,95.8,95.78,95.79,1961800013.0
2007-09-04 16:56:00,95.78,95.8,95.77,95.79,1961800013.0
2007-09-04 16:57:00,95.8,95.81,95.78,95.78,1961800013.0
2007-09-04 16:58:00,95.78,95.83,95.775,95.815,1961800013.0
2007-09-04 16:59:00,95.815,95.84,95.775,95.785,1824100000.0
2007-09-04 17:00:00,95.79,95.79,95.76,95.76,1840299996.0
2007-09-04 17:01:00,95.77,95.79,95.76,95.78,1840299996.0
2007-09-04 17:02:00,95.77,95.8,95.76,95.77,1840299996.0
2007-09-04 17:03:00,95.76,95.78,95.74,95.77,1840299996.0
2007-09-04 17:04:00,95.76,95.77,95.72,95.73,1840299996.0
2007-09-04 17:05:00,95.75,95.79,95.74,95.77,1840299996.0
2007-09-04 17:06:00,95.77,95.8,95.76,95.795,1001500001.0
2007-09-04 17:07:00,95.8,95.82,95.78,95.81,1747800006.0
2007-09-04 17:08:00,95.83,95.87,95.82,95.86,1747800006.0
2007-09-04 17:09:00,95.87,95.89,95.85,95.86,1747800006.0
2007-09-04 17:10:00,95.87,95.88,95.85,95.85,1747800006.0
2007-09-04 17:11:00,95.855,95.87,95.84,95.865,1747800006.0
2007-09-04 17:12:00,95.865,95.875,95.86,95.86,707900001.0
2007-09-04 17:13:00,95.86,95.87,95.835,95.84,2136500002.0
2007-09-04 17:14:00,95.85,95.86,95.81,95.82,1065299998.0
2007-09-04 17:15:00,95.81,95.86,95.81,95.82,1065299998.0
2007-09-04 17:16:00,95.83,95.88,95.83,95.86,1065299998.0
2007-09-04 17:17:00,95.85,95.89,95.85,95.89,1065299998.0
2007-09-04 17:18:00,95.88,95.88,95.86,95.87,1065299998.0
2007-09-04 17:19:00,95.86,95.87,95.82,95.85,1065299998.0
2007-09-04 17:20:00,95.84,95.87,95.84,95.86,1065299998.0
2007-09-04 17:21:00,95.86,95.89,95.855,95.865,1634600005.0
2007-09-04 17:22:00,95.85,95.86,95.82,95.86,1567600004.0
2007-09-04 17:23:00,95.86,95.895,95.85,95.89,1567600004.0
2007-09-04 17:24:00,95.9,96.01,95.89,96.0,1836499987.0
2007-09-04 17:25:00,96.005,96.015,95.995,95.995,1836499987.0
2007-09-04 17:26:00,96.0,96.0,95.96,95.97,1983099997.0
2007-09-04 17:27:00,95.96,95.96,95.93,95.94,1983099997.0
2007-09-04 17:28:00,95.93,95.94,95.9,95.94,1983099997.0
2007-09-04 17:29:00,95.945,95.96,95.92,95.95,1983099997.0
2007-09-04 17:30:00,95.94,95.96,95.94,95.96,1406200011.0
2007-09-04 17:31:00,95.96,95.98,95.94,95.98,1406200011.0
2007-09-04 17:32:00,95.97,96.01,95.96,96.01,1891099997.0
2007-09-04 17:33:00,96.015,96.085,96.005,96.075,1891099997.0
2007-09-04 17:34:00,96.07,96.085,96.055,96.075,1173499999.0
2007-09-04 17:35:00,96.065,96.09,96.05,96.05,1403200002.0
2007-09-04 17:36:00,96.05,96.06,96.03,96.05,1506800000.0
2007-09-04 17:37:00,96.06,96.06,96.025,96.045,1506800000.0
2007-09-04 17:38:00,96.045,96.06,96.01,96.015,1173400002.0
2007-09-04 17:39:00,96.01,96.03,96.005,96.02,1624500000.0
2007-09-04 17:40:00,96.02,96.045,96.005,96.01,1613599998.0
2007-09-04 17:41:00,96.01,96.04,96.01,96.03,1019999999.0
2007-09-04 17:42:00,96.035,96.05,96.02,96.035,1456000000.0
2007-09-04 17:43:00,96.03,96.05,96.0,96.025,1564299996.0
2007-09-04 17:44:00,96.025,96.045,96.015,96.02,1556399994.0
2007-09-04 17:45:00,96.02,96.04,96.0,96.04,1363899999.0
2007-09-04 17:46:00,96.04,96.04,96.02,96.025,1262999996.0
2007-09-04 17:47:00,96.025,96.035,96.0,96.02,1741400000.0
2007-09-04 17:48:00,96.01,96.03,96.0,96.01,1008899997.0
2007-09-04 17:49:00,96.01,96.015,96.0,96.005,878399999.0
2007-09-04 17:50:00,96.005,96.015,95.985,95.99,1090800005.0
2007-09-04 17:51:00,95.985,95.995,95.97,95.98,1399899989.0
2007-09-04 17:52:00,95.98,95.98,95.95,95.95,1146600000.0
2007-09-04 17:53:00,95.95,95.98,95.95,95.98,738099989.0
2007-09-04 17:54:00,95.975,96.01,95.97,96.01,1547099996.0
2007-09-04 17:55:00,96.01,96.015,95.99,96.005,727200000.0
2007-09-04 17:56:00,96.0,96.03,95.96,95.965,1835299990.0
2007-09-04 17:57:00,95.965,95.985,95.96,95.96,1446199995.0
2007-09-04 17:58:00,95.96,95.97,95.95,95.955,1093399996.0
2007-09-04 17:59:00,95.955,95.97,95.945,95.955,1278399995.0
2007-09-04 18:00:00,95.955,95.98,95.945,95.96,998000000.0
2007-09-04 18:01:00,95.955,95.98,95.955,95.965,1098899997.0
2007-09-04 18:02:00,95.965,95.965,95.94,95.96,1218199994.0
2007-09-04 18:03:00,95.96,95.96,95.885,95.89,1458200005.0
2007-09-04 18:04:00,95.88,95.91,95.88,95.9,939299998.0
2007-09-04 18:05:00,95.91,95.92,95.885,95.895,1567200004.0
2007-09-04 18:06:00,95.895,95.915,95.88,95.915,693800001.0
2007-09-04 18:07:00,95.91,95.925,95.91,95.915,458399999.0
2007-09-04 18:08:00,95.92,95.92,95.905,95.92,954000005.0
2007-09-04 18:09:00,95.91,95.92,95.91,95.915,499200000.0
2007-09-04 18:10:00,95.92,95.93,95.915,95.92,447200000.0
2007-09-04 18:11:00,95.92,95.94,95.91,95.94,412100001.0
2007-09-04 18:12:00,95.94,95.95,95.91,95.92,781299991.0
2007-09-04 18:13:00,95.92,95.93,95.915,95.93,551199996.0
2007-09-04 18:14:00,95.93,95.945,95.92,95.945,256000000.0
2007-09-04 18:15:00,95.95,95.97,95.93,95.94,1059499998.0
2007-09-04 18:16:00,95.94,95.94,95.91,95.93,864499994.0
2007-09-04 18:17:00,95.93,95.935,95.905,95.905,729899996.0
2007-09-04 18:18:00,95.93,95.945,95.92,95.92,1664499991.0
2007-09-04 18:19:00,95.94,95.97,95.92,95.965,1581099990.0
2007-09-04 18:20:00,95.965,95.965,95.925,95.93,1009600000.0
2007-09-04 18:21:00,95.93,95.95,95.93,95.95,415200001.0
2007-09-04 18:22:00,95.96,95.975,95.95,95.96,1641499999.0
2007-09-04 18:23:00,95.96,95.98,95.92,95.92,1406400000.0
2007-09-04 18:24:00,95.92,95.935,95.89,95.9,1724999986.0
2007-09-04 18:25:00,95.9,95.935,95.9,95.915,1262999998.0
2007-09-04 18:26:00,95.915,95.925,95.9,95.905,1439700007.0
2007-09-04 18:27:00,95.905,95.905,95.89,95.895,627600007.0
2007-09-04 18:28:00,95.9,95.92,95.89,95.91,1270099996.0
2007-09-04 18:29:00,95.9,95.91,95.89,95.91,1111500000.0
2007-09-04 18:30:00,95.91,95.915,95.89,95.9,657100003.0
2007-09-04 18:31:00,95.905,95.905,95.88,95.89,995800001.0
2007-09-04 18:32:00,95.885,95.895,95.88,95.885,917999998.0
2007-09-04 18:33:00,95.89,95.91,95.885,95.9,696799998.0
2007-09-04 18:34:00,95.92,95.94,95.9,95.9,1134099990.0
2007-09-04 18:35:00,95.9,95.91,95.89,95.9,813299999.0
2007-09-04 18:36:00,95.9,95.905,95.895,95.905,672000001.0
2007-09-04 18:37:00,95.905,95.915,95.905,95.905,205600000.0
2007-09-04 18:38:00,95.9,95.9,95.885,95.89,697699996.0
2007-09-04 18:39:00,95.895,95.895,95.865,95.87,1282800001.0
2007-09-04 18:40:00,95.87,95.89,95.87,95.885,613100001.0
2007-09-04 18:41:00,95.885,95.885,95.85,95.87,1116699998.0
2007-09-04 18:42:00,95.88,95.88,95.85,95.88,792800000.0
2007-09-04 18:43:00,95.88,95.9,95.87,95.89,1866199997.0
2007-09-04 18:44:00,95.9,95.9,95.88,95.89,1446800005.0
2007-09-04 18:45:00,95.9,95.915,95.87,95.915,1446800005.0
2007-09-04 18:46:00,95.91,95.915,95.895,95.9,904400000.0
2007-09-04 18:47:00,95.905,95.915,95.895,95.9,931700002.0
2007-09-04 18:48:00,95.9,95.91,95.895,95.905,329299996.0
2007-09-04 18:49:00,95.9,95.905,95.895,95.9,346700009.0
2007-09-04 18:50:00,95.9,95.9,95.875,95.88,798399996.0
2007-09-04 18:51:00,95.875,95.89,95.865,95.875,955899996.0
2007-09-04 18:52:00,95.88,95.885,95.865,95.88,435399997.0
2007-09-04 18:53:00,95.88,95.88,95.86,95.88,357499999.0
2007-09-04 18:54:00,95.87,95.87,95.855,95.86,702299994.0
2007-09-04 18:55:00,95.865,95.87,95.86,95.87,412199997.0
2007-09-04 18:56:00,95.865,95.87,95.86,95.87,805699997.0
2007-09-04 18:57:00,95.87,95.88,95.87,95.87,159099999.0
2007-09-04 18:58:00,95.87,95.87,95.855,95.86,435000000.0
2007-09-04 18:59:00,95.85,95.86,95.84,95.84,1633499993.0
2007-09-04 19:00:00,95.84,95.86,95.83,95.84,1633499993.0
2007-09-04 19:01:00,95.84,95.84,95.825,95.83,882000006.0
2007-09-04 19:02:00,95.84,95.85,95.81,95.85,1450799999.0
2007-09-04 19:03:00,95.85,95.87,95.84,95.87,1648499996.0
2007-09-04 19:04:00,95.87,95.87,95.85,95.85,1817200002.0
2007-09-04 19:05:00,95.845,95.855,95.84,95.85,1276699998.0
2007-09-04 19:06:00,95.845,95.87,95.845,95.85,1022299994.0
2007-09-04 19:07:00,95.85,95.875,95.845,95.87,424699999.0
2007-09-04 19:08:00,95.87,95.875,95.86,95.86,260800000.0
2007-09-04 19:09:00,95.865,95.875,95.85,95.86,526200001.0
2007-09-04 19:10:00,95.87,95.875,95.86,95.865,155199999.0
2007-09-04 19:11:00,95.87,95.89,95.865,95.89,407200000.0
2007-09-04 19:12:00,95.9,95.97,95.9,95.97,1331600005.0
2007-09-04 19:13:00,95.96,95.99,95.95,95.95,1331600005.0
2007-09-04 19:14:00,95.96,95.96,95.92,95.94,1331600005.0
2007-09-04 19:15:00,95.95,95.98,95.94,95.98,1331600005.0
2007-09-04 19:16:00,95.98,95.98,95.955,95.96,1331600005.0
2007-09-04 19:17:00,95.96,95.99,95.96,95.975,1640799990.0
2007-09-04 19:18:00,95.98,95.995,95.97,95.98,1469600016.0
2007-09-04 19:19:00,95.98,95.98,95.95,95.95,1512600013.0
2007-09-04 19:20:00,95.94,95.99,95.94,95.99,1700100000.0
2007-09-04 19:21:00,95.99,95.99,95.98,95.98,480700006.0
2007-09-04 19:22:00,95.99,95.99,95.975,95.98,284299999.0
2007-09-04 19:23:00,95.98,96.005,95.975,95.98,801299990.0
2007-09-04 19:24:00,95.985,95.995,95.98,95.98,501499995.0
2007-09-04 19:25:00,95.98,95.99,95.97,95.985,767199996.0
2007-09-04 19:26:00,95.985,95.985,95.93,95.95,1640900002.0
2007-09-04 19:27:00,95.955,95.955,95.93,95.94,736099991.0
2007-09-04 19:28:00,95.94,95.94,95.92,95.925,512799998.0
2007-09-04 19:29:00,95.925,95.94,95.92,95.93,596499993.0
2007-09-04 19:30:00,95.94,95.96,95.935,95.94,657300000.0
2007-09-04 19:31:00,95.935,95.95,95.92,95.95,386400000.0
2007-09-04 19:32:00,95.95,95.96,95.94,95.945,268600001.0
2007-09-04 19:33:00,95.945,95.95,95.945,95.95,107999998.0
2007-09-04 19:34:00,95.95,95.95,95.94,95.945,218900000.0
2007-09-04 19:35:00,95.95,95.95,95.92,95.93,653100000.0
2007-09-04 19:36:00,95.93,95.935,95.93,95.935,312800000.0
2007-09-04 19:37:00,95.935,95.94,95.925,95.93,324000000.0
2007-09-04 19:38:00,95.93,95.96,95.93,95.96,241599999.0
2007-09-04 19:39:00,95.96,95.985,95.96,95.965,1333299998.0
2007-09-04 19:40:00,95.965,95.985,95.955,95.955,858699995.0
2007-09-04 19:41:00,95.955,95.965,95.955,95.955,308399999.0
2007-09-04 19:42:00,95.955,95.96,95.945,95.955,622200000.0
2007-09-04 19:43:00,95.955,95.955,95.945,95.95,321700000.0
2007-09-04 19:44:00,95.95,95.95,95.945,95.95,100000000.0
2007-09-04 19:45:00,95.95,95.95,95.94,95.945,723999997.0
2007-09-04 19:46:00,95.94,96.01,95.94,95.995,1104100000.0
2007-09-04 19:47:00,95.99,95.995,95.98,95.995,775899997.0
2007-09-04 19:48:00,95.985,95.99,95.97,95.985,806999995.0
2007-09-04 19:49:00,95.97,95.975,95.955,95.96,893199996.0
2007-09-04 19:50:00,95.965,95.97,95.955,95.965,306799998.0
2007-09-04 19:51:00,95.96,95.985,95.96,95.98,453499999.0
2007-09-04 19:52:00,95.98,96.0,95.97,95.995,879900004.0
2007-09-04 19:53:00,95.995,96.015,95.995,96.0,239400000.0
2007-09-04 19:54:00,96.0,96.0,95.97,95.975,826199994.0
2007-09-04 19:55:00,95.975,95.975,95.97,95.975,338700001.0
2007-09-04 19:56:00,95.975,95.985,95.96,95.97,863600000.0
2007-09-04 19:57:00,95.97,95.99,95.97,95.985,64800000.0
2007-09-04 19:58:00,95.985,95.995,95.95,95.96,1423199962.0
2007-09-04 19:59:00,95.96,95.975,95.955,95.975,527700000.0
2007-09-04 20:00:00,95.975,95.98,95.97,95.98,275200002.0
2007-09-04 20:01:00,95.98,95.98,95.94,95.955,1058999999.0
2007-09-04 20:02:00,95.95,95.95,95.9,95.905,2102199984.0
2007-09-04 20:03:00,95.905,95.92,95.89,95.91,1001499999.0
2007-09-04 20:04:00,95.91,95.91,95.9,95.91,497799995.0
2007-09-04 20:05:00,95.91,95.915,95.885,95.89,669399995.0
2007-09-04 20:06:00,95.885,95.9,95.87,95.87,1739099992.0
2007-09-04 20:07:00,95.87,95.905,95.87,95.885,1359700003.0
2007-09-04 20:08:00,95.89,95.895,95.86,95.86,1267099990.0
2007-09-04 20:09:00,95.865,95.9,95.865,95.89,662199995.0
2007-09-04 20:10:00,95.89,95.945,95.89,95.945,1009500007.0
2007-09-04 20:11:00,95.945,95.955,95.925,95.93,1168700002.0
2007-09-04 20:12:00,95.93,95.945,95.93,95.94,1053099989.0
2007-09-04 20:13:00,95.94,95.95,95.93,95.94,550600000.0
2007-09-04 20:14:00,95.93,95.94,95.93,95.94,395699998.0
2007-09-04 20:15:00,95.94,95.96,95.93,95.945,707999991.0
2007-09-04 20:16:00,95.945,95.95,95.94,95.94,508000003.0
2007-09-04 20:17:00,95.95,95.95,95.93,95.945,1127000003.0
2007-09-04 20:18:00,95.94,95.95,95.94,95.94,511499998.0
2007-09-04 20:19:00,95.94,95.97,95.94,95.95,2002500029.0
2007-09-04 20:20:00,95.945,95.97,95.945,95.955,665299996.0
2007-09-04 20:21:00,95.955,95.955,95.955,95.955,52800000.0
2007-09-04 20:22:00,95.96,95.97,95.955,95.965,365600000.0
2007-09-04 20:23:00,95.965,95.985,95.96,95.98,151200000.0
2007-09-04 20:24:00,95.98,95.98,95.965,95.97,231199999.0
2007-09-04 20:25:00,95.97,95.975,95.955,95.96,876999994.0
2007-09-04 20:26:00,95.96,95.97,95.955,95.96,1102900000.0
2007-09-04 20:27:00,95.965,95.965,95.92,95.93,675400001.0
2007-09-04 20:28:00,95.93,95.935,95.92,95.92,209500001.0
2007-09-04 20:29:00,95.92,95.93,95.9,95.92,407000001.0
2007-09-04 20:30:00,95.92,95.925,95.9,95.92,1035499999.0
2007-09-04 20:31:00,95.92,95.925,95.915,95.925,324800000.0
2007-09-04 20:32:00,95.925,95.96,95.925,95.95,912699998.0
2007-09-04 20:33:00,95.95,95.96,95.945,95.955,644100001.0
2007-09-04 20:34:00,95.955,95.96,95.94,95.94,106000000.0
2007-09-04 20:35:00,95.935,95.945,95.93,95.935,199799999.0
2007-09-04 20:36:00,95.935,95.935,95.93,95.93,40700000.0
2007-09-04 20:37:00,95.94,95.95,95.93,95.93,581399987.0
2007-09-04 20:38:00,95.93,95.93,95.91,95.91,401099998.0
2007-09-04 20:39:00,95.91,95.92,95.905,95.91,527999997.0
2007-09-04 20:40:00,95.91,95.92,95.91,95.915,951099996.0
2007-09-04 20:41:00,95.915,95.925,95.91,95.92,440700001.0
2007-09-04 20:42:00,95.92,95.925,95.92,95.92,447499997.0
2007-09-04 20:43:00,95.92,95.93,95.92,95.92,310200000.0
2007-09-04 20:44:00,95.92,95.92,95.91,95.92,514699998.0
2007-09-04 20:45:00,95.92,95.95,95.92,95.945,440700001.0
2007-09-04 20:46:00,95.945,95.96,95.925,95.925,1259499994.0
2007-09-04 20:47:00,95.925,95.925,95.895,95.9,1646899978.0
2007-09-04 20:48:00,95.9,95.9,95.875,95.88,822599991.0
2007-09-04 20:49:00,95.88,95.91,95.88,95.905,376999998.0
2007-09-04 20:50:00,95.905,95.91,95.9,95.905,361100002.0
2007-09-04 20:51:00,95.905,95.945,95.9,95.94,580200004.0
2007-09-04 20:52:00,95.94,95.945,95.93,95.94,665600001.0
2007-09-04 20:53:00,95.94,95.95,95.935,95.94,1052100009.0
2007-09-04 20:54:00,95.94,95.965,95.93,95.955,488500000.0
2007-09-04 20:55:00,95.955,95.955,95.94,95.945,296299999.0
2007-09-04 20:56:00,95.945,95.96,95.92,95.93,1199099990.0
2007-09-04 20:57:00,95.93,95.93,95.915,95.92,1318999978.0
2007-09-04 20:58:00,95.92,95.93,95.9,95.91,847200001.0
2007-09-04 20:59:00,95.905,95.92,95.905,95.92,483699999.0
2007-09-04 21:00:00,95.92,95.935,95.91,95.92,1273400002.0
2007-09-04 21:01:00,95.92,95.93,95.91,95.915,241600001.0
2007-09-04 21:02:00,95.915,95.915,95.89,95.91,665999997.0
2007-09-04 21:03:00,95.905,95.905,95.89,95.89,1365000011.0
2007-09-04 21:04:00,95.905,95.905,95.88,95.88,718400008.0
2007-09-04 21:05:00,95.9,95.915,95.89,95.91,547499998.0
2007-09-04 21:06:00,95.91,95.91,95.895,95.91,248200001.0
2007-09-04 21:07:00,95.91,95.91,95.89,95.9,799599993.0
2007-09-04 21:08:00,95.9,95.92,95.9,95.92,284700000.0
2007-09-04 21:09:00,95.92,95.92,95.915,95.915,291400002.0
2007-09-04 21:10:00,95.92,95.925,95.905,95.91,903099994.0
2007-09-04 21:11:00,95.92,95.92,95.905,95.91,345099989.0
2007-09-04 21:12:00,95.91,95.93,95.91,95.925,449399998.0
2007-09-04 21:13:00,95.92,95.94,95.92,95.925,995599995.0
2007-09-04 21:14:00,95.925,95.925,95.91,95.915,331400004.0
2007-09-04 21:15:00,95.91,95.915,95.905,95.91,651499979.0
2007-09-04 21:16:00,95.915,95.935,95.91,95.93,1345499997.0
2007-09-04 21:17:00,95.93,95.95,95.92,95.925,1951300004.0
2007-09-04 21:18:00,95.925,95.94,95.92,95.92,901699998.0
2007-09-04 21:19:00,95.93,95.935,95.92,95.93,689199986.0
2007-09-04 21:20:00,95.93,95.94,95.93,95.94,481999998.0
2007-09-04 21:21:00,95.935,95.955,95.93,95.955,488199999.0
2007-09-04 21:22:00,95.955,96.01,95.955,95.99,1128000001.0
2007-09-04 21:23:00,95.99,96.0,95.97,95.97,969000013.0
2007-09-04 21:24:00,95.975,95.98,95.965,95.98,136700000.0
2007-09-04 21:25:00,95.98,95.99,95.96,95.98,958000005.0
2007-09-04 21:26:00,95.985,95.99,95.965,95.965,821899995.0
2007-09-04 21:27:00,95.965,96.0,95.965,96.0,416100004.0
2007-09-04 21:28:00,96.0,96.005,95.98,96.0,1284600007.0
2007-09-04 21:29:00,96.005,96.03,96.005,96.03,813300005.0
2007-09-04 21:30:00,96.03,96.03,96.005,96.01,874399999.0
2007-09-04 21:31:00,96.01,96.02,96.005,96.02,579000000.0
2007-09-04 21:32:00,96.02,96.03,96.01,96.01,1547899998.0
2007-09-04 21:33:00,96.02,96.05,96.0,96.045,1202599998.0
2007-09-04 21:34:00,96.04,96.04,96.04,96.04,1121499992.0
2007-09-04 21:35:00,96.04,96.04,96.03,96.035,1239600010.0
2007-09-04 21:36:00,96.03,96.04,96.015,96.04,1060300011.0
2007-09-04 21:37:00,96.035,96.04,96.02,96.02,596499992.0
2007-09-04 21:38:00,96.03,96.03,96.01,96.01,926899996.0
2007-09-04 21:39:00,96.01,96.02,96.0,96.0,928299993.0
2007-09-04 21:40:00,96.0,96.01,95.99,95.995,823600010.0
2007-09-04 21:41:00,95.99,95.99,95.97,95.975,1761700011.0
2007-09-04 21:42:00,95.975,95.975,95.955,95.955,631699994.0
2007-09-04 21:43:00,95.955,95.965,95.93,95.93,1515299995.0
2007-09-04 21:44:00,95.93,95.95,95.92,95.95,1523399985.0
2007-09-04 21:45:00,95.95,95.95,95.905,95.915,1160099992.0
2007-09-04 21:46:00,95.915,95.96,95.915,95.96,1678799992.0
2007-09-04 21:47:00,95.96,95.97,95.95,95.97,693499999.0
2007-09-04 21:48:00,95.97,95.975,95.95,95.965,559800002.0
2007-09-04 21:49:00,95.965,95.965,95.955,95.955,60000000.0
2007-09-04 21:50:00,95.955,95.955,95.915,95.915,1434899998.0
2007-09-04 21:51:00,95.915,95.92,95.9,95.915,1408500002.0
2007-09-04 21:52:00,95.915,95.945,95.905,95.935,1290299998.0
2007-09-04 21:53:00,95.935,95.95,95.925,95.94,1156000002.0
2007-09-04 21:54:00,95.94,95.99,95.94,95.99,1366800007.0
2007-09-04 21:55:00,95.98,95.985,95.94,95.94,1097400002.0
2007-09-04 21:56:00,95.935,95.955,95.935,95.945,761900005.0
2007-09-04 21:57:00,95.94,95.96,95.935,95.94,688099998.0
2007-09-04 21:58:00,95.94,95.945,95.93,95.945,508499998.0
2007-09-04 21:59:00,95.94,95.945,95.93,95.94,504900008.0
2007-09-04 22:00:00,95.94,95.94,95.91,95.91,1354000007.0
2007-09-04 22:01:00,95.91,95.92,95.905,95.92,268800000.0
2007-09-04 22:02:00,95.91,95.91,95.905,95.91,297600000.0
2007-09-04 22:03:00,95.91,95.91,95.905,95.91,41500000.0
2007-09-04 22:04:00,95.91,95.925,95.9,95.925,755800003.0
2007-09-04 22:05:00,95.915,95.925,95.915,95.92,192300000.0
2007-09-04 22:06:00,95.92,95.92,95.9,95.91,442099995.0
2007-09-04 22:07:00,95.9,95.92,95.9,95.915,200099998.0
2007-09-04 22:08:00,95.915,95.92,95.915,95.915,123200000.0
2007-09-04 22:09:00,95.91,95.925,95.9,95.915,480400001.0
2007-09-04 22:10:00,95.915,95.955,95.915,95.94,937600001.0
2007-09-04 22:11:00,95.94,95.945,95.935,95.945,148799998.0
2007-09-04 22:12:00,95.945,95.965,95.94,95.965,338699999.0
2007-09-04 22:13:00,95.96,96.005,95.96,95.995,702999994.0
2007-09-04 22:14:00,95.995,95.995,95.975,95.985,275699999.0
2007-09-04 22:15:00,95.99,96.02,95.985,95.99,1102099999.0
2007-09-04 22:16:00,95.99,95.99,95.955,95.955,372199998.0
2007-09-04 22:17:00,95.96,95.96,95.95,95.96,375600000.0
2007-09-04 22:18:00,95.96,95.96,95.955,95.96,297999999.0
2007-09-04 22:19:00,95.96,95.975,95.96,95.97,342999996.0
2007-09-04 22:20:00,95.98,96.02,95.98,96.005,653999999.0
2007-09-04 22:21:00,96.005,96.01,95.995,96.0,519900002.0
2007-09-04 22:22:00,95.99,96.02,95.99,96.0,461600000.0
2007-09-04 22:23:00,96.0,96.01,95.995,96.01,417600003.0
2007-09-04 22:24:00,96.005,96.04,96.0,96.025,378000004.0
2007-09-04 22:25:00,96.025,96.03,95.98,95.98,408999999.0
2007-09-04 22:26:00,95.985,96.005,95.98,95.995,563300001.0
2007-09-04 22:27:00,95.995,96.015,95.985,95.99,686000001.0
2007-09-04 22:28:00,95.99,96.01,95.99,96.005,676600006.0
2007-09-04 22:29:00,96.005,96.02,96.0,96.005,646699991.0
2007-09-04 22:30:00,96.005,96.02,95.995,96.015,319299999.0
2007-09-04 22:31:00,96.015,96.025,96.0,96.02,726499999.0
2007-09-04 22:32:00,96.02,96.025,96.01,96.02,242100000.0
2007-09-04 22:33:00,96.02,96.03,96.01,96.025,468600002.0
2007-09-04 22:34:00,96.025,96.03,96.015,96.03,487099998.0
2007-09-04 22:35:00,96.03,96.04,96.015,96.03,79200000.0
2007-09-04 22:36:00,96.04,96.04,96.03,96.03,188000000.0
2007-09-04 22:37:00,96.025,96.03,96.02,96.03,319500001.0
2007-09-04 22:38:00,96.04,96.04,96.015,96.03,980400012.0
2007-09-04 22:39:00,96.03,96.03,96.0,96.01,382900006.0
2007-09-04 22:40:00,96.015,96.02,96.01,96.015,485899999.0
2007-09-04 22:41:00,96.015,96.015,96.015,96.015,17600000.0
2007-09-04 22:42:00,96.015,96.02,96.01,96.01,343399998.0
2007-09-04 22:43:00,96.01,96.01,95.99,95.995,194400000.0
2007-09-04 22:44:00,95.995,96.02,95.995,96.02,220500001.0
2007-09-04 22:45:00,96.02,96.03,96.005,96.03,199700000.0
2007-09-04 22:46:00,96.015,96.03,96.015,96.03,11200000.0
2007-09-04 22:47:00,96.03,96.03,96.0,96.01,621799990.0
2007-09-04 22:48:00,96.01,96.015,95.99,96.005,388700005.0
2007-09-04 22:49:00,96.005,96.01,95.98,95.99,389700002.0
2007-09-04 22:50:00,96.0,96.005,95.97,95.97,739999996.0
2007-09-04 22:51:00,95.98,95.99,95.97,95.98,241199995.0
2007-09-04 22:52:00,95.975,96.0,95.96,96.0,557799999.0
2007-09-04 22:53:00,96.0,96.0,95.985,95.99,301700000.0
2007-09-04 22:54:00,95.98,96.01,95.98,96.01,353200000.0
2007-09-04 22:55:00,96.0,96.02,95.99,95.99,242899997.0
2007-09-04 22:56:00,96.0,96.015,95.98,96.015,576700003.0
2007-09-04 22:57:00,95.995,96.0,95.98,95.995,466499999.0
2007-09-04 22:58:00,95.995,95.995,95.96,95.96,948499995.0
2007-09-04 22:59:00,95.96,95.96,95.85,95.91,502699999.0
2007-09-04 23:00:00,95.9,95.91,95.83,95.89,313699990.0
2007-09-04 23:01:00,95.89,95.92,95.87,95.91,218399996.0
2007-09-04 23:02:00,95.89,95.91,95.88,95.88,34200000.0
2007-09-04 23:03:00,95.91,95.91,95.89,95.89,70799999.0
2007-09-04 23:04:00,95.9,95.9,95.87,95.89,36600000.0
2007-09-04 23:05:00,95.89,95.89,95.89,95.89,4800000.0
2007-09-04 23:06:00,95.86,95.89,95.85,95.86,358900001.0
2007-09-04 23:07:00,95.89,95.89,95.87,95.89,305299993.0
2007-09-04 23:08:00,95.88,95.9,95.88,95.89,44600000.0
2007-09-04 23:09:00,95.9,95.91,95.87,95.91,175400000.0
2007-09-04 23:10:00,95.88,95.9,95.88,95.89,140599998.0
2007-09-04 23:11:00,95.9,95.9,95.87,95.89,63099999.0
2007-09-04 23:12:00,95.89,95.89,95.87,95.87,52600000.0
2007-09-04 23:13:00,95.87,95.92,95.87,95.9,187300000.0
2007-09-04 23:14:00,95.9,95.92,95.88,95.92,129600001.0
2007-09-04 23:15:00,95.91,95.93,95.89,95.92,147700000.0
2007-09-04 23:16:00,95.91,95.935,95.91,95.935,119299997.0
2007-09-04 23:17:00,95.92,95.935,95.9,95.935,296900000.0
2007-09-04 23:18:00,95.935,95.935,95.935,95.935,44000000.0
2007-09-04 23:19:00,95.935,95.945,95.9,95.93,298099998.0
2007-09-04 23:20:00,95.94,95.95,95.935,95.945,152800000.0
2007-09-04 23:21:00,95.95,95.955,95.94,95.955,71099999.0
2007-09-04 23:22:00,95.955,95.955,95.92,95.94,173100000.0
2007-09-04 23:23:00,95.94,95.945,95.94,95.94,128100000.0
2007-09-04 23:24:00,95.945,95.95,95.93,95.94,70300000.0
2007-09-04 23:25:00,95.94,95.965,95.92,95.955,197300000.0
2007-09-04 23:26:00,95.955,95.96,95.94,95.955,40700000.0
2007-09-04 23:27:00,95.95,95.95,95.93,95.95,39900000.0
2007-09-04 23:28:00,95.93,95.955,95.91,95.93,110100000.0
2007-09-04 23:29:00,95.955,95.965,95.94,95.96,81600000.0
2007-09-04 23:30:00,95.96,95.995,95.96,95.975,409400004.0
2007-09-04 23:31:00,95.975,95.985,95.97,95.985,81400001.0
2007-09-04 23:32:00,95.98,95.985,95.98,95.98,24000000.0
2007-09-04 23:33:00,95.975,95.98,95.975,95.98,82400000.0
2007-09-04 23:34:00,95.98,95.98,95.97,95.975,185599999.0
2007-09-04 23:35:00,95.98,95.98,95.97,95.97,36800000.0
2007-09-04 23:36:00,95.975,95.98,95.975,95.98,159199997.0
2007-09-04 23:37:00,95.985,95.99,95.975,95.99,111999999.0
2007-09-04 23:38:00,95.99,96.015,95.97,95.985,403699998.0
2007-09-04 23:39:00,95.98,96.0,95.98,95.995,428399997.0
2007-09-04 23:40:00,95.99,95.995,95.98,95.995,140300000.0
2007-09-04 23:41:00,95.99,95.995,95.99,95.995,32800000.0
2007-09-04 23:42:00,95.995,95.995,95.97,95.97,229100000.0
2007-09-04 23:43:00,95.97,95.98,95.96,95.965,518399994.0
2007-09-04 23:44:00,95.97,96.005,95.95,96.0,192800000.0
2007-09-04 23:45:00,95.98,96.01,95.97,95.98,340200002.0
2007-09-04 23:46:00,96.005,96.005,95.97,95.97,143200000.0
2007-09-04 23:47:00,95.97,95.985,95.94,95.955,463500001.0
2007-09-04 23:48:00,95.955,95.975,95.94,95.95,976300000.0
2007-09-04 23:49:00,95.95,95.955,95.93,95.93,391599997.0
2007-09-04 23:50:00,95.93,95.945,95.915,95.92,277000000.0
2007-09-04 23:51:00,95.92,95.935,95.915,95.935,284800000.0
2007-09-04 23:52:00,95.935,95.935,95.91,95.915,492999999.0
2007-09-04 23:53:00,95.915,95.92,95.89,95.895,520799999.0
2007-09-04 23:54:00,95.895,95.925,95.88,95.91,562799998.0
2007-09-04 23:55:00,95.92,95.92,95.87,95.905,730500000.0
2007-09-04 23:56:00,95.9,95.915,95.85,95.9,993800001.0
2007-09-04 23:57:00,95.91,95.915,95.9,95.9,113700001.0
2007-09-04 23:58:00,95.905,95.93,95.75,95.84,1157299996.0
2007-09-04 23:59:00,95.87,95.935,95.86,95.925,444800000.0
2007-09-05 00:00:00,95.93,95.93,95.89,95.905,240500002.0
2007-09-05 00:01:00,95.91,95.93,95.88,95.905,526199997.0
2007-09-05 00:02:00,95.9,95.925,95.88,95.905,338599996.0
2007-09-05 00:03:00,95.905,95.915,95.89,95.89,207200000.0
2007-09-05 00:04:00,95.9,95.915,95.89,95.915,142800002.0
2007-09-05 00:05:00,95.915,95.925,95.905,95.905,142400000.0
2007-09-05 00:06:00,95.9,95.92,95.87,95.885,530200001.0
2007-09-05 00:07:00,95.885,95.91,95.88,95.9,302899999.0
2007-09-05 00:08:00,95.9,95.92,95.895,95.91,109600000.0
2007-09-05 00:09:00,95.915,95.92,95.9,95.92,117400000.0
2007-09-05 00:10:00,95.905,95.925,95.905,95.925,35200000.0
2007-09-05 00:11:00,95.92,95.93,95.895,95.91,430300001.0
2007-09-05 00:12:00,95.915,95.92,95.905,95.91,96800000.0
2007-09-05 00:13:00,95.915,95.915,95.915,95.915,54400000.0
2007-09-05 00:14:00,95.91,95.915,95.91,95.91,178299995.0
2007-09-05 00:15:00,95.915,95.925,95.9,95.905,176800000.0
2007-09-05 00:16:00,95.9,95.96,95.9,95.945,362400001.0
2007-09-05 00:17:00,95.945,95.97,95.94,95.965,569500000.0
2007-09-05 00:18:00,95.965,95.975,95.95,95.97,677800002.0
2007-09-05 00:19:00,95.975,95.975,95.96,95.97,422400000.0
2007-09-05 00:20:00,95.965,95.975,95.965,95.975,148199998.0
2007-09-05 00:21:00,95.98,95.99,95.975,95.99,59200000.0
2007-09-05 00:22:00,95.995,95.995,95.985,95.985,73600000.0
2007-09-05 00:23:00,95.99,95.99,95.98,95.98,237600000.0
2007-09-05 00:24:00,95.985,96.01,95.98,95.985,305400000.0
2007-09-05 00:25:00,95.99,96.01,95.955,95.99,678600000.0
2007-09-05 00:26:00,95.99,96.015,95.99,96.015,464799999.0
2007-09-05 00:27:00,96.02,96.02,96.01,96.02,109600000.0
2007-09-05 00:28:00,96.01,96.025,96.01,96.025,111799998.0
2007-09-05 00:29:00,96.025,96.025,96.02,96.025,71100000.0
2007-09-05 00:30:00,96.025,96.035,96.02,96.02,315200003.0
2007-09-05 00:31:00,96.02,96.02,95.98,95.99,1123000015.0
2007-09-05 00:32:00,96.0,96.0,95.98,95.99,460500001.0
2007-09-05 00:33:00,95.995,96.03,95.99,96.02,854899997.0
2007-09-05 00:34:00,96.02,96.025,96.0,96.015,1164099995.0
2007-09-05 00:35:00,96.015,96.045,96.0,96.035,470600000.0
2007-09-05 00:36:00,96.04,96.045,96.04,96.04,84500001.0
2007-09-05 00:37:00,96.04,96.075,96.035,96.07,516399995.0
2007-09-05 00:38:00,96.075,96.11,96.07,96.09,808699997.0
2007-09-05 00:39:00,96.09,96.09,96.075,96.075,304000000.0
2007-09-05 00:40:00,96.075,96.09,96.07,96.07,475200000.0
2007-09-05 00:41:00,96.075,96.075,96.03,96.06,480999998.0
2007-09-05 00:42:00,96.065,96.08,96.06,96.075,216000000.0
2007-09-05 00:43:00,96.075,96.075,96.07,96.07,35200000.0
2007-09-05 00:44:00,96.075,96.08,96.06,96.07,223900000.0
2007-09-05 00:45:00,96.07,96.07,96.025,96.035,534399999.0
2007-09-05 00:46:00,96.03,96.035,96.02,96.03,104700000.0
2007-09-05 00:47:00,96.035,96.035,96.02,96.02,327500001.0
2007-09-05 00:48:00,96.025,96.03,95.995,96.005,976800007.0
2007-09-05 00:49:00,96.005,96.005,96.005,96.005,2900000.0
2007-09-05 00:50:00,96.01,96.025,96.005,96.02,324799999.0
2007-09-05 00:51:00,96.02,96.02,96.02,96.02,12800000.0
2007-09-05 00:52:00,96.02,96.025,96.02,96.02,238000001.0
2007-09-05 00:53:00,96.02,96.065,96.02,96.05,272800000.0
2007-09-05 00:54:00,96.04,96.07,96.04,96.06,195799999.0
2007-09-05 00:55:00,96.06,96.06,96.055,96.06,145600000.0
2007-09-05 00:56:00,96.055,96.055,96.055,96.055,9600000.0
2007-09-05 00:57:00,96.06,96.1,96.06,96.095,208800000.0
2007-09-05 00:58:00,96.09,96.09,96.07,96.07,147100000.0
2007-09-05 00:59:00,96.07,96.07,96.045,96.05,631299991.0
2007-09-05 01:00:00,96.055,96.055,96.02,96.03,569400001.0
2007-09-05 01:01:00,96.03,96.03,95.995,96.02,1264000003.0
2007-09-05 01:02:00,96.01,96.015,95.995,96.01,709299998.0
2007-09-05 01:03:00,96.01,96.01,95.99,95.99,787099993.0
2007-09-05 01:04:00,95.99,96.01,95.99,96.01,638800001.0
2007-09-05 01:05:00,96.01,96.01,96.0,96.005,260200000.0
2007-09-05 01:06:00,96.01,96.01,95.995,95.995,229199998.0
2007-09-05 01:07:00,96.0,96.0,95.99,96.0,163899999.0
2007-09-05 01:08:00,96.0,96.01,96.0,96.01,293300001.0
2007-09-05 01:09:00,96.01,96.04,96.005,96.03,788199998.0
2007-09-05 01:10:00,96.025,96.05,96.025,96.04,339500000.0
2007-09-05 01:11:00,96.05,96.05,96.04,96.05,208700001.0
2007-09-05 01:12:00,96.05,96.05,96.04,96.05,380500003.0
2007-09-05 01:13:00,96.05,96.055,96.05,96.05,261800005.0
2007-09-05 01:14:00,96.05,96.05,96.04,96.05,115200001.0
2007-09-05 01:15:00,96.03,96.03,95.996,95.996,207999999.0
2007-09-05 01:16:00,96.05,96.05,96.04,96.05,250400000.0
2007-09-05 01:17:00,96.05,96.05,96.035,96.045,256799994.0
2007-09-05 01:18:00,96.05,96.05,96.05,96.05,15200000.0
2007-09-05 01:19:00,96.05,96.05,96.05,96.05,20000000.0
2007-09-05 01:20:00,96.05,96.06,96.045,96.055,189000000.0
2007-09-05 01:21:00,96.05,96.06,96.035,96.05,271499995.0
2007-09-05 01:22:00,96.05,96.06,96.05,96.06,156000000.0
2007-09-05 01:23:00,96.06,96.07,96.03,96.05,1004100003.0
2007-09-05 01:24:00,96.055,96.06,96.04,96.055,1399899991.0
2007-09-05 01:25:00,96.05,96.06,96.04,96.06,688200003.0
2007-09-05 01:26:00,96.06,96.07,96.05,96.06,849400004.0
2007-09-05 01:27:00,96.06,96.07,96.05,96.06,749999998.0
2007-09-05 01:28:00,96.06,96.08,96.06,96.08,416800000.0
2007-09-05 01:29:00,96.08,96.08,96.04,96.07,1180400005.0
2007-09-05 01:30:00,96.07,96.07,96.035,96.055,1200799993.0
2007-09-05 01:31:00,96.055,96.08,96.045,96.07,917300002.0
2007-09-05 01:32:00,96.07,96.1,96.07,96.085,732600003.0
2007-09-05 01:33:00,96.085,96.1,96.075,96.09,914700002.0
2007-09-05 01:34:00,96.08,96.1,96.07,96.08,442000002.0
2007-09-05 01:35:00,96.08,96.09,96.08,96.08,461399995.0
2007-09-05 01:36:00,96.08,96.09,96.06,96.08,319399999.0
2007-09-05 01:37:00,96.08,96.12,96.08,96.105,1278099997.0
2007-09-05 01:38:00,96.105,96.145,96.105,96.13,1436499983.0
2007-09-05 01:39:00,96.13,96.14,96.105,96.105,947900004.0
2007-09-05 01:40:00,96.12,96.14,96.1,96.13,593899995.0
2007-09-05 01:41:00,96.12,96.14,96.1,96.125,770200003.0
2007-09-05 01:42:00,96.13,96.15,96.11,96.15,815400002.0
2007-09-05 01:43:00,96.155,96.18,96.155,96.165,1541099988.0
2007-09-05 01:44:00,96.17,96.19,96.155,96.19,916600000.0
2007-09-05 01:45:00,96.185,96.19,96.17,96.19,334699998.0
2007-09-05 01:46:00,96.18,96.2,96.18,96.2,922399998.0
2007-09-05 01:47:00,96.195,96.2,96.17,96.17,1226400004.0
2007-09-05 01:48:00,96.17,96.19,96.17,96.18,566500007.0
2007-09-05 01:49:00,96.18,96.19,96.18,96.18,223100000.0
2007-09-05 01:50:00,96.18,96.18,96.17,96.175,307200000.0
2007-09-05 01:51:00,96.175,96.185,96.13,96.13,987199997.0
2007-09-05 01:52:00,96.13,96.14,96.115,96.13,924599998.0
2007-09-05 01:53:00,96.13,96.13,96.11,96.12,361399997.0
2007-09-05 01:54:00,96.12,96.13,96.12,96.12,146400000.0
2007-09-05 01:55:00,96.13,96.16,96.12,96.16,724599993.0
2007-09-05 01:56:00,96.16,96.18,96.16,96.16,486099999.0
2007-09-05 01:57:00,96.165,96.165,96.15,96.16,410000003.0
2007-09-05 01:58:00,96.16,96.18,96.15,96.18,2105099993.0
2007-09-05 01:59:00,96.18,96.18,96.16,96.17,604799999.0
2007-09-05 02:00:00,96.17,96.18,96.17,96.17,230399999.0
2007-09-05 02:01:00,96.175,96.18,96.15,96.165,534900004.0
2007-09-05 02:02:00,96.165,96.175,96.15,96.155,238600004.0
2007-09-05 02:03:00,96.16,96.16,96.1,96.12,1775900005.0
2007-09-05 02:04:00,96.115,96.12,96.08,96.1,892499994.0
2007-09-05 02:05:00,96.095,96.1,96.06,96.085,1139499997.0
2007-09-05 02:06:00,96.09,96.09,96.075,96.075,413100002.0
2007-09-05 02:07:00,96.08,96.085,96.06,96.07,826999993.0
2007-09-05 02:08:00,96.07,96.1,96.07,96.08,694399997.0
2007-09-05 02:09:00,96.08,96.09,96.07,96.07,383499998.0
2007-09-05 02:10:00,96.07,96.08,96.065,96.08,891800007.0
2007-09-05 02:11:00,96.075,96.095,96.07,96.07,535799997.0
2007-09-05 02:12:00,96.07,96.08,96.07,96.08,601599995.0
2007-09-05 02:13:00,96.08,96.09,96.07,96.07,868700000.0
2007-09-05 02:14:00,96.07,96.09,96.07,96.07,406100003.0
2007-09-05 02:15:00,96.06,96.07,96.025,96.035,863799995.0
2007-09-05 02:16:00,96.04,96.04,96.015,96.03,478900000.0
2007-09-05 02:17:00,96.03,96.06,96.01,96.06,1018099995.0
2007-09-05 02:18:00,96.05,96.07,96.05,96.07,420999997.0
2007-09-05 02:19:00,96.07,96.07,96.01,96.02,788700003.0
2007-09-05 02:20:00,96.03,96.06,96.03,96.05,532800000.0
2007-09-05 02:21:00,96.05,96.07,96.05,96.07,139600000.0
2007-09-05 02:22:00,96.07,96.08,96.06,96.06,286899998.0
2007-09-05 02:23:00,96.06,96.06,96.04,96.04,624499991.0
2007-09-05 02:24:00,96.04,96.05,96.025,96.025,466300001.0
2007-09-05 02:25:00,96.03,96.04,96.03,96.03,508699995.0
2007-09-05 02:26:00,96.03,96.04,96.02,96.025,576999995.0
2007-09-05 02:27:00,96.03,96.04,96.025,96.04,417800001.0
2007-09-05 02:28:00,96.035,96.035,96.015,96.015,328800000.0
2007-09-05 02:29:00,96.015,96.03,96.015,96.02,620599993.0
2007-09-05 02:30:00,96.025,96.025,96.01,96.01,1049599989.0
2007-09-05 02:31:00,96.01,96.01,95.97,95.97,1358200004.0
2007-09-05 02:32:00,95.97,95.99,95.94,95.99,866699997.0
2007-09-05 02:33:00,95.99,96.03,95.98,96.02,1382599986.0
2007-09-05 02:34:00,96.01,96.03,96.01,96.02,1436499995.0
2007-09-05 02:35:00,96.02,96.02,96.0,96.02,938100004.0
2007-09-05 02:36:00,96.02,96.04,96.02,96.035,374499999.0
2007-09-05 02:37:00,96.04,96.04,96.025,96.035,557299998.0
2007-09-05 02:38:00,96.04,96.05,96.04,96.05,631000000.0
2007-09-05 02:39:00,96.05,96.05,96.03,96.04,470599999.0
2007-09-05 02:40:00,96.045,96.05,96.035,96.04,316000000.0
2007-09-05 02:41:00,96.04,96.05,96.025,96.04,411200000.0
2007-09-05 02:42:00,96.05,96.05,96.035,96.05,474299999.0
2007-09-05 02:43:00,96.05,96.07,96.05,96.07,197499998.0
2007-09-05 02:44:00,96.06,96.07,96.05,96.07,477199997.0
2007-09-05 02:45:00,96.06,96.07,96.055,96.07,137800002.0
2007-09-05 02:46:00,96.07,96.07,96.055,96.06,591600010.0
2007-09-05 02:47:00,96.06,96.07,96.06,96.065,376100007.0
2007-09-05 02:48:00,96.07,96.08,96.065,96.07,908700008.0
2007-09-05 02:49:00,96.07,96.07,96.05,96.055,393700000.0
2007-09-05 02:50:00,96.055,96.06,96.05,96.05,239599999.0
2007-09-05 02:51:00,96.05,96.06,96.05,96.055,253500000.0
2007-09-05 02:52:00,96.06,96.06,96.055,96.06,182700000.0
2007-09-05 02:53:00,96.06,96.06,96.045,96.045,258800000.0
2007-09-05 02:54:00,96.045,96.065,96.02,96.03,1793800000.0
2007-09-05 02:55:00,96.03,96.04,96.02,96.025,816800003.0
2007-09-05 02:56:00,96.025,96.04,96.01,96.03,297400002.0
2007-09-05 02:57:00,96.04,96.04,96.02,96.03,235999999.0
2007-09-05 02:58:00,96.03,96.03,96.02,96.02,610400003.0
2007-09-05 02:59:00,96.03,96.03,96.02,96.03,435199998.0
2007-09-05 03:00:00,96.03,96.05,96.03,96.045,627200008.0
2007-09-05 03:01:00,96.045,96.05,96.02,96.03,679700001.0
2007-09-05 03:02:00,96.03,96.045,96.03,96.04,562600002.0
2007-09-05 03:03:00,96.04,96.04,96.03,96.04,277600000.0
2007-09-05 03:04:00,96.04,96.04,96.02,96.03,393900001.0
2007-09-05 03:05:00,96.02,96.04,95.985,96.0,1008299993.0
2007-09-05 03:06:00,95.99,96.02,95.99,96.0,1067499999.0
2007-09-05 03:07:00,96.0,96.02,96.0,96.01,275199999.0
2007-09-05 03:08:00,96.02,96.02,96.01,96.02,186399998.0
2007-09-05 03:09:00,96.02,96.02,96.01,96.02,243200000.0
2007-09-05 03:10:00,96.015,96.03,96.0,96.03,1014400000.0
2007-09-05 03:11:00,96.03,96.05,96.02,96.035,313500004.0
2007-09-05 03:12:00,96.035,96.04,96.01,96.01,865399996.0
2007-09-05 03:13:00,96.0,96.01,95.995,96.0,464600004.0
2007-09-05 03:14:00,96.0,96.0,95.985,95.99,525000003.0
2007-09-05 03:15:00,95.99,95.99,95.97,95.985,1389500021.0
2007-09-05 03:16:00,95.985,95.995,95.975,95.995,696300001.0
2007-09-05 03:17:00,95.99,96.01,95.99,95.995,600800000.0
2007-09-05 03:18:00,95.995,96.0,95.99,95.995,637700001.0
2007-09-05 03:19:00,96.0,96.01,95.995,96.01,290400000.0
2007-09-05 03:20:00,96.01,96.01,95.99,96.01,877599998.0
2007-09-05 03:21:00,96.005,96.005,95.995,95.995,339999998.0
2007-09-05 03:22:00,95.995,96.01,95.99,96.01,413000001.0
2007-09-05 03:23:00,96.0,96.0,95.99,95.99,43100001.0
2007-09-05 03:24:00,95.995,95.995,95.99,95.995,154299998.0
2007-09-05 03:25:00,96.0,96.0,95.99,95.99,84200000.0
2007-09-05 03:26:00,95.99,95.995,95.99,95.995,38400001.0
2007-09-05 03:27:00,95.995,96.0,95.99,96.0,306000000.0
2007-09-05 03:28:00,95.995,96.015,95.99,96.01,957100005.0
2007-09-05 03:29:00,96.01,96.01,95.99,96.0,1384300002.0
2007-09-05 03:30:00,96.0,96.01,95.99,96.005,954599994.0
2007-09-05 03:31:00,96.01,96.025,95.99,96.005,1231100004.0
2007-09-05 03:32:00,96.01,96.01,96.01,96.01,7600000.0
2007-09-05 03:33:00,96.01,96.01,96.01,96.01,14400000.0
2007-09-05 03:34:00,96.01,96.01,96.0,96.0,116000000.0
2007-09-05 03:35:00,96.0,96.0,95.995,96.0,64500000.0
2007-09-05 03:36:00,96.0,96.0,95.97,95.99,856899994.0
2007-09-05 03:37:00,95.99,95.99,95.975,95.985,442999997.0
2007-09-05 03:38:00,95.99,95.99,95.97,95.98,657600000.0
2007-09-05 03:39:00,95.98,95.98,95.975,95.98,128499999.0
2007-09-05 03:40:00,95.98,95.98,95.97,95.98,194500000.0
2007-09-05 03:41:00,95.98,95.99,95.98,95.99,263999999.0
2007-09-05 03:42:00,95.99,95.99,95.99,95.99,10400000.0
2007-09-05 03:43:00,95.99,95.99,95.985,95.985,368999999.0
2007-09-05 03:44:00,95.985,95.99,95.975,95.98,651899994.0
2007-09-05 03:45:00,95.98,95.99,95.975,95.975,456499997.0
2007-09-05 03:46:00,95.98,96.0,95.975,95.99,540000001.0
2007-09-05 03:47:00,95.98,95.995,95.98,95.99,581500005.0
2007-09-05 03:48:00,95.959,95.976,95.942,95.973,454300000.0
2007-09-05 03:49:00,95.98,95.99,95.975,95.99,438000003.0
2007-09-05 03:50:00,95.99,95.99,95.97,95.975,1505500022.0
2007-09-05 03:51:00,95.975,95.975,95.96,95.97,1399399997.0
2007-09-05 03:52:00,95.965,95.965,95.95,95.96,648799998.0
2007-09-05 03:53:00,95.96,95.97,95.96,95.96,658199996.0
2007-09-05 03:54:00,95.96,95.97,95.96,95.97,390000002.0
2007-09-05 03:55:00,95.97,95.97,95.95,95.965,748500000.0
2007-09-05 03:56:00,95.96,95.97,95.95,95.96,607500006.0
2007-09-05 03:57:00,95.955,95.96,95.92,95.935,1253900000.0
2007-09-05 03:58:00,95.935,95.96,95.93,95.95,835199997.0
2007-09-05 03:59:00,95.95,95.95,95.93,95.935,727200000.0
2007-09-05 04:00:00,95.94,95.945,95.925,95.94,865100000.0
2007-09-05 04:01:00,95.94,95.945,95.93,95.94,445499993.0
2007-09-05 04:02:00,95.94,95.945,95.94,95.94,295499999.0
2007-09-05 04:03:00,95.935,95.94,95.93,95.93,242900002.0
2007-09-05 04:04:00,95.93,95.95,95.92,95.95,323900001.0
2007-09-05 04:05:00,95.95,95.965,95.94,95.955,312300001.0
2007-09-05 04:06:00,95.95,95.955,95.94,95.94,774199999.0
2007-09-05 04:07:00,95.94,95.945,95.935,95.945,492000000.0
2007-09-05 04:08:00,95.94,95.95,95.93,95.945,291700003.0
2007-09-05 04:09:00,95.94,95.955,95.94,95.945,392500000.0
2007-09-05 04:10:00,95.945,95.95,95.94,95.95,616299997.0
2007-09-05 04:11:00,95.95,95.97,95.95,95.97,803799996.0
2007-09-05 04:12:00,95.97,95.985,95.97,95.98,533399997.0
2007-09-05 04:13:00,95.98,96.01,95.98,95.99,1215999999.0
2007-09-05 04:14:00,95.99,96.0,95.97,95.99,1597800004.0
2007-09-05 04:15:00,95.99,96.02,95.99,96.01,1526100005.0
2007-09-05 04:16:00,96.01,96.03,96.01,96.03,481600000.0
2007-09-05 04:17:00,96.03,96.03,96.015,96.03,305600000.0
2007-09-05 04:18:00,96.03,96.03,96.015,96.015,983300012.0
2007-09-05 04:19:00,96.02,96.03,96.015,96.02,414700008.0
2007-09-05 04:20:00,96.02,96.04,96.02,96.03,278400001.0
2007-09-05 04:21:00,96.04,96.04,96.03,96.04,189600000.0
2007-09-05 04:22:00,96.035,96.05,96.03,96.035,608600000.0
2007-09-05 04:23:00,96.04,96.04,96.02,96.03,147700000.0
2007-09-05 04:24:00,96.03,96.03,96.015,96.015,336599997.0
2007-09-05 04:25:00,96.015,96.02,96.01,96.02,465599995.0
2007-09-05 04:26:00,96.02,96.03,96.015,96.02,203700001.0
2007-09-05 04:27:00,96.015,96.015,95.995,96.005,791899987.0
2007-09-05 04:28:00,96.005,96.01,95.99,95.99,380000002.0
2007-09-05 04:29:00,95.99,96.02,95.98,96.01,606199999.0
2007-09-05 04:30:00,96.01,96.02,96.0,96.015,780299995.0
2007-09-05 04:31:00,96.015,96.035,96.01,96.03,874599992.0
2007-09-05 04:32:00,96.03,96.03,96.0,96.01,635499999.0
2007-09-05 04:33:00,96.02,96.03,96.0,96.03,820400012.0
2007-09-05 04:34:00,96.025,96.03,96.01,96.01,414999993.0
2007-09-05 04:35:00,96.01,96.02,96.0,96.015,516900004.0
2007-09-05 04:36:00,96.02,96.04,96.015,96.04,755999998.0
2007-09-05 04:37:00,96.04,96.04,96.03,96.04,55200000.0
2007-09-05 04:38:00,96.03,96.04,96.03,96.03,395899999.0
2007-09-05 04:39:00,96.03,96.04,96.025,96.03,710100001.0
2007-09-05 04:40:00,96.04,96.04,96.01,96.015,1368700004.0
2007-09-05 04:41:00,96.015,96.03,96.015,96.03,908199988.0
2007-09-05 04:42:00,96.03,96.04,96.02,96.03,611200001.0
2007-09-05 04:43:00,96.03,96.04,96.02,96.03,676800000.0
2007-09-05 04:44:00,96.04,96.05,96.02,96.05,525199999.0
2007-09-05 04:45:00,96.05,96.05,96.02,96.025,409399999.0
2007-09-05 04:46:00,96.03,96.04,96.02,96.04,600200002.0
2007-09-05 04:47:00,96.035,96.04,96.03,96.03,214400000.0
2007-09-05 04:48:00,96.025,96.035,96.02,96.02,358399995.0
2007-09-05 04:49:00,96.04,96.07,96.04,96.07,214400000.0
2007-09-05 04:50:00,96.07,96.07,96.04,96.04,460299998.0
2007-09-05 04:51:00,96.04,96.04,96.0,96.0,1283199988.0
2007-09-05 04:52:00,96.01,96.01,95.99,96.01,768799982.0
2007-09-05 04:53:00,96.005,96.03,96.005,96.02,187900000.0
2007-09-05 04:54:00,96.03,96.03,95.97,95.975,862499994.0
2007-09-05 04:55:00,95.97,95.99,95.965,95.97,860699996.0
2007-09-05 04:56:00,95.97,95.975,95.96,95.97,596399999.0
2007-09-05 04:57:00,95.97,95.97,95.89,95.89,1065699996.0
2007-09-05 04:58:00,95.885,95.93,95.88,95.91,671599999.0
2007-09-05 04:59:00,95.91,95.92,95.9,95.92,356400002.0
2007-09-05 05:00:00,95.92,95.92,95.9,95.905,739400007.0
2007-09-05 05:01:00,95.91,95.92,95.85,95.86,1426900003.0
2007-09-05 05:02:00,95.87,95.87,95.84,95.85,829000603.0
2007-09-05 05:03:00,95.85,95.86,95.83,95.83,828999992.0
2007-09-05 05:04:00,95.83,95.85,95.81,95.83,918799999.0
2007-09-05 05:05:00,95.83,95.87,95.83,95.87,100000000.0
2007-09-05 05:06:00,95.88,95.88,95.87,95.88,53600000.0
2007-09-05 05:07:00,95.88,95.89,95.87,95.87,324800000.0
2007-09-05 05:08:00,95.87,95.92,95.87,95.91,1137700002.0
2007-09-05 05:09:00,95.91,95.92,95.84,95.86,1325200001.0
2007-09-05 05:10:00,95.86,95.89,95.86,95.88,273400000.0
2007-09-05 05:11:00,95.88,95.89,95.88,95.885,486600000.0
2007-09-05 05:12:00,95.89,95.92,95.89,95.905,1123399995.0
2007-09-05 05:13:00,95.91,95.92,95.905,95.92,68700000.0
2007-09-05 05:14:00,95.93,95.93,95.91,95.93,417800002.0
2007-09-05 05:15:00,95.93,95.93,95.885,95.89,878199995.0
2007-09-05 05:16:00,95.89,95.92,95.89,95.9,452299999.0
2007-09-05 05:17:00,95.91,95.92,95.9,95.92,117200001.0
2007-09-05 05:18:00,95.92,95.94,95.92,95.935,474400001.0
2007-09-05 05:19:00,95.935,95.955,95.93,95.93,500200001.0
2007-09-05 05:20:00,95.93,95.93,95.895,95.92,200399999.0
2007-09-05 05:21:00,95.92,95.92,95.92,95.92,3200000.0
2007-09-05 05:22:00,95.92,95.93,95.91,95.93,460699998.0
2007-09-05 05:23:00,95.93,95.93,95.93,95.93,4800000.0
2007-09-05 05:24:00,95.93,95.93,95.91,95.92,65600002.0
2007-09-05 05:25:00,95.91,95.92,95.895,95.91,108899999.0
2007-09-05 05:26:00,95.91,95.91,95.89,95.91,281600004.0
2007-09-05 05:27:00,95.91,95.91,95.89,95.9,131399998.0
2007-09-05 05:28:00,95.89,95.91,95.88,95.895,267100001.0
2007-09-05 05:29:00,95.9,95.9,95.89,95.89,43200001.0
2007-09-05 05:30:00,95.88,95.91,95.88,95.9,264399997.0
2007-09-05 05:31:00,95.89,95.9,95.89,95.9,93600001.0
2007-09-05 05:32:00,95.9,95.9,95.89,95.89,140800000.0
2007-09-05 05:33:00,95.9,95.9,95.87,95.88,297199994.0
2007-09-05 05:34:00,95.88,95.88,95.86,95.88,509599999.0
2007-09-05 05:35:00,95.88,95.9,95.86,95.86,747300000.0
2007-09-05 05:36:00,95.86,95.86,95.82,95.83,590099999.0
2007-09-05 05:37:00,95.82,95.87,95.82,95.84,544800001.0
2007-09-05 05:38:00,95.84,95.86,95.83,95.84,483000000.0
2007-09-05 05:39:00,95.84,95.85,95.82,95.84,670900003.0
2007-09-05 05:40:00,95.835,95.86,95.83,95.85,423899996.0
2007-09-05 05:41:00,95.86,95.88,95.85,95.86,433400001.0
2007-09-05 05:42:00,95.87,95.88,95.87,95.88,34400000.0
2007-09-05 05:43:00,95.88,95.88,95.87,95.88,145500000.0
2007-09-05 05:44:00,95.87,95.89,95.86,95.86,1430600027.0
2007-09-05 05:45:00,95.87,95.87,95.85,95.86,296299998.0
2007-09-05 05:46:00,95.86,95.9,95.86,95.9,160800000.0
2007-09-05 05:47:00,95.9,95.9,95.89,95.9,179200001.0
2007-09-05 05:48:00,95.9,95.9,95.87,95.88,853800010.0
2007-09-05 05:49:00,95.875,95.88,95.87,95.88,137500000.0
2007-09-05 05:50:00,95.88,95.89,95.88,95.88,79900000.0
2007-09-05 05:51:00,95.88,95.88,95.86,95.87,75200000.0
2007-09-05 05:52:00,95.86,95.88,95.855,95.855,227500000.0
2007-09-05 05:53:00,95.855,95.87,95.85,95.87,160799997.0
2007-09-05 05:54:00,95.87,95.87,95.86,95.87,20800000.0
2007-09-05 05:55:00,95.87,95.87,95.82,95.83,474100006.0
2007-09-05 05:56:00,95.83,95.83,95.81,95.83,83200000.0
2007-09-05 05:57:00,95.83,95.86,95.82,95.86,596699997.0
2007-09-05 05:58:00,95.86,95.86,95.85,95.86,318799998.0
2007-09-05 05:59:00,95.855,95.87,95.845,95.85,781500002.0
2007-09-05 06:00:00,95.845,95.85,95.81,95.82,594599999.0
2007-09-05 06:01:00,95.82,95.84,95.81,95.83,264700001.0
2007-09-05 06:02:00,95.83,95.83,95.77,95.81,93800000.0
2007-09-05 06:03:00,95.81,95.82,95.78,95.81,89600000.0
2007-09-05 06:04:00,95.81,95.81,95.715,95.75,1134899987.0
2007-09-05 06:05:00,95.75,95.76,95.72,95.72,925499991.0
2007-09-05 06:06:00,95.72,95.76,95.715,95.76,839199996.0
2007-09-05 06:07:00,95.76,95.81,95.76,95.81,216799998.0
2007-09-05 06:08:00,95.81,95.83,95.78,95.83,286300000.0
2007-09-05 06:09:00,95.83,95.83,95.81,95.81,72800000.0
2007-09-05 06:10:00,95.81,95.83,95.81,95.82,32000000.0
2007-09-05 06:11:00,95.82,95.82,95.75,95.75,199800000.0
2007-09-05 06:12:00,95.75,95.75,95.675,95.675,904100005.0
2007-09-05 06:13:00,95.67,95.69,95.65,95.68,1029399995.0
2007-09-05 06:14:00,95.675,95.695,95.67,95.695,853499989.0
2007-09-05 06:15:00,95.695,95.74,95.68,95.72,1274099996.0
2007-09-05 06:16:00,95.72,95.72,95.705,95.705,592200001.0
2007-09-05 06:17:00,95.71,95.715,95.66,95.7,751700000.0
2007-09-05 06:18:00,95.71,95.73,95.71,95.72,496700004.0
2007-09-05 06:19:00,95.72,95.725,95.71,95.715,253599997.0
2007-09-05 06:20:00,95.73,95.745,95.72,95.745,78100000.0
2007-09-05 06:21:00,95.74,95.745,95.705,95.705,124800000.0
2007-09-05 06:22:00,95.71,95.72,95.705,95.72,44000000.0
2007-09-05 06:23:00,95.72,95.72,95.695,95.7,78300001.0
2007-09-05 06:24:00,95.7,95.705,95.69,95.7,72800000.0
2007-09-05 06:25:00,95.705,95.74,95.705,95.74,169500000.0
2007-09-05 06:26:00,95.74,95.74,95.685,95.685,472099998.0
2007-09-05 06:27:00,95.68,95.685,95.59,95.61,1013099995.0
2007-09-05 06:28:00,95.61,95.69,95.61,95.69,1156999995.0
2007-09-05 06:29:00,95.685,95.685,95.65,95.67,775199993.0
2007-09-05 06:30:00,95.67,95.68,95.66,95.67,542399996.0
2007-09-05 06:31:00,95.66,95.67,95.65,95.67,656500001.0
2007-09-05 06:32:00,95.69,95.7,95.68,95.7,630399999.0
2007-09-05 06:33:00,95.7,95.71,95.68,95.71,1176799989.0
2007-09-05 06:34:00,95.71,95.71,95.63,95.645,1233100003.0
2007-09-05 06:35:00,95.645,95.645,95.59,95.595,975400005.0
2007-09-05 06:36:00,95.59,95.615,95.59,95.61,646700004.0
2007-09-05 06:37:00,95.605,95.62,95.58,95.58,862299999.0
2007-09-05 06:38:00,95.58,95.6,95.56,95.57,1439199997.0
2007-09-05 06:39:00,95.565,95.59,95.56,95.57,1190600012.0
2007-09-05 06:40:00,95.56,95.59,95.56,95.58,468799995.0
2007-09-05 06:41:00,95.58,95.61,95.58,95.61,497199997.0
2007-09-05 06:42:00,95.61,95.61,95.59,95.6,79200000.0
2007-09-05 06:43:00,95.6,95.63,95.6,95.6,510099998.0
2007-09-05 06:44:00,95.6,95.63,95.59,95.62,665699993.0
2007-09-05 06:45:00,95.63,95.64,95.61,95.64,759099992.0
2007-09-05 06:46:00,95.64,95.64,95.61,95.61,599100001.0
2007-09-05 06:47:00,95.605,95.64,95.6,95.63,325800007.0
2007-09-05 06:48:00,95.63,95.64,95.605,95.61,554500003.0
2007-09-05 06:49:00,95.61,95.62,95.6,95.62,246400002.0
2007-09-05 06:50:00,95.62,95.62,95.59,95.59,180800000.0
2007-09-05 06:51:00,95.58,95.59,95.57,95.58,728699997.0
2007-09-05 06:52:00,95.58,95.6,95.58,95.59,237600000.0
2007-09-05 06:53:00,95.59,95.61,95.58,95.61,492999998.0
2007-09-05 06:54:00,95.595,95.6,95.585,95.6,103100000.0
2007-09-05 06:55:00,95.6,95.6,95.585,95.6,182999997.0
2007-09-05 06:56:00,95.6,95.62,95.59,95.61,465599998.0
2007-09-05 06:57:00,95.605,95.63,95.605,95.62,382400000.0
2007-09-05 06:58:00,95.63,95.63,95.6,95.615,263999999.0
2007-09-05 06:59:00,95.61,95.67,95.61,95.67,808100000.0
2007-09-05 07:00:00,95.67,95.68,95.65,95.68,361600000.0
2007-09-05 07:01:00,95.68,95.69,95.65,95.69,672499997.0
2007-09-05 07:02:00,95.69,95.71,95.67,95.71,431999999.0
2007-09-05 07:03:00,95.72,95.72,95.67,95.67,707500008.0
2007-09-05 07:04:00,95.67,95.68,95.67,95.675,477600000.0
2007-09-05 07:05:00,95.675,95.68,95.66,95.67,483000006.0
2007-09-05 07:06:00,95.67,95.67,95.64,95.64,227499999.0
2007-09-05 07:07:00,95.635,95.66,95.63,95.65,134599998.0
2007-09-05 07:08:00,95.66,95.7,95.65,95.65,619200001.0
2007-09-05 07:09:00,95.65,95.67,95.65,95.67,209599999.0
2007-09-05 07:10:00,95.67,95.7,95.66,95.685,314300000.0
2007-09-05 07:11:00,95.68,95.69,95.65,95.65,587800005.0
2007-09-05 07:12:00,95.65,95.66,95.62,95.64,214699998.0
2007-09-05 07:13:00,95.64,95.64,95.585,95.61,1325100000.0
2007-09-05 07:14:00,95.6,95.62,95.58,95.59,607600000.0
2007-09-05 07:15:00,95.59,95.59,95.56,95.56,309999998.0
2007-09-05 07:16:00,95.58,95.58,95.56,95.56,149899998.0
2007-09-05 07:17:00,95.56,95.59,95.56,95.57,489599990.0
2007-09-05 07:18:00,95.57,95.59,95.57,95.58,115399999.0
2007-09-05 07:19:00,95.59,95.6,95.58,95.59,219499999.0
2007-09-05 07:20:00,95.59,95.61,95.59,95.61,135900000.0
2007-09-05 07:21:00,95.61,95.61,95.585,95.59,108500000.0
2007-09-05 07:22:00,95.585,95.59,95.57,95.57,256800000.0
2007-09-05 07:23:00,95.57,95.58,95.57,95.58,92000001.0
2007-09-05 07:24:00,95.58,95.59,95.57,95.57,291599999.0
2007-09-05 07:25:00,95.58,95.59,95.57,95.58,55200000.0
2007-09-05 07:26:00,95.58,95.58,95.57,95.58,31200000.0
2007-09-05 07:27:00,95.59,95.59,95.57,95.57,54400001.0
2007-09-05 07:28:00,95.57,95.58,95.555,95.58,289000000.0
2007-09-05 07:29:00,95.56,95.58,95.56,95.58,170599998.0
2007-09-05 07:30:00,95.58,95.58,95.56,95.57,56800000.0
2007-09-05 07:31:00,95.56,95.57,95.54,95.54,698900000.0
2007-09-05 07:32:00,95.545,95.55,95.505,95.52,350900001.0
2007-09-05 07:33:00,95.52,95.52,95.51,95.52,252900000.0
2007-09-05 07:34:00,95.53,95.53,95.49,95.52,617500000.0
2007-09-05 07:35:00,95.52,95.525,95.51,95.51,301500005.0
2007-09-05 07:36:00,95.51,95.51,95.48,95.49,439200001.0
2007-09-05 07:37:00,95.48,95.51,95.47,95.5,260100000.0
2007-09-05 07:38:00,95.5,95.5,95.46,95.48,650600004.0
2007-09-05 07:39:00,95.48,95.55,95.48,95.54,1241299998.0
2007-09-05 07:40:00,95.54,95.56,95.54,95.56,578800001.0
2007-09-05 07:41:00,95.56,95.56,95.54,95.54,205900000.0
2007-09-05 07:42:00,95.55,95.57,95.54,95.55,151900001.0
2007-09-05 07:43:00,95.55,95.55,95.54,95.55,67200000.0
2007-09-05 07:44:00,95.54,95.55,95.54,95.55,207200000.0
2007-09-05 07:45:00,95.55,95.55,95.54,95.55,253100004.0
2007-09-05 07:46:00,95.55,95.55,95.54,95.55,103200000.0
2007-09-05 07:47:00,95.55,95.58,95.53,95.54,1025499998.0
2007-09-05 07:48:00,95.54,95.54,95.5,95.5,687899997.0
2007-09-05 07:49:00,95.5,95.51,95.49,95.5,101600000.0
2007-09-05 07:50:00,95.49,95.53,95.49,95.53,481799997.0
2007-09-05 07:51:00,95.52,95.54,95.52,95.54,446000001.0
2007-09-05 07:52:00,95.54,95.54,95.53,95.54,485699998.0
2007-09-05 07:53:00,95.54,95.56,95.53,95.55,633200002.0
2007-09-05 07:54:00,95.55,95.55,95.535,95.545,224899999.0
2007-09-05 07:55:00,95.55,95.565,95.545,95.55,771999999.0
2007-09-05 07:56:00,95.54,95.57,95.54,95.56,388699997.0
2007-09-05 07:57:00,95.56,95.57,95.52,95.52,501399998.0
2007-09-05 07:58:00,95.52,95.53,95.49,95.495,739499998.0
2007-09-05 07:59:00,95.495,95.55,95.49,95.53,843500002.0
2007-09-05 08:00:00,95.53,95.54,95.51,95.52,931699999.0
2007-09-05 08:01:00,95.52,95.53,95.505,95.52,386799995.0
2007-09-05 08:02:00,95.53,95.56,95.51,95.55,1588899992.0
2007-09-05 08:03:00,95.55,95.55,95.51,95.55,1161499998.0
2007-09-05 08:04:00,95.55,95.56,95.54,95.55,855000001.0
2007-09-05 08:05:00,95.55,95.57,95.53,95.55,1031499995.0
2007-09-05 08:06:00,95.55,95.57,95.55,95.57,750999996.0
2007-09-05 08:07:00,95.57,95.59,95.57,95.58,270400000.0
2007-09-05 08:08:00,95.58,95.59,95.57,95.58,399399998.0
2007-09-05 08:09:00,95.58,95.6,95.57,95.59,261200001.0
2007-09-05 08:10:00,95.585,95.6,95.57,95.58,546599998.0
2007-09-05 08:11:00,95.58,95.58,95.53,95.55,996600000.0
2007-09-05 08:12:00,95.56,95.57,95.54,95.545,952599996.0
2007-09-05 08:13:00,95.545,95.545,95.515,95.53,1501599994.0
2007-09-05 08:14:00,95.53,95.54,95.5,95.51,1396999999.0
2007-09-05 08:15:00,95.51,95.51,95.45,95.49,1238500006.0
2007-09-05 08:16:00,95.51,95.52,95.45,95.46,1640100001.0
2007-09-05 08:17:00,95.47,95.48,95.44,95.46,879500000.0
2007-09-05 08:18:00,95.46,95.49,95.45,95.47,865900000.0
2007-09-05 08:19:00,95.47,95.5,95.46,95.49,296000000.0
2007-09-05 08:20:00,95.49,95.49,95.42,95.44,639000000.0
2007-09-05 08:21:00,95.44,95.48,95.43,95.48,947999995.0
2007-09-05 08:22:00,95.49,95.51,95.47,95.5,604900001.0
2007-09-05 08:23:00,95.5,95.54,95.5,95.53,622799999.0
2007-09-05 08:24:00,95.53,95.53,95.49,95.5,595899999.0
2007-09-05 08:25:00,95.5,95.5,95.435,95.45,650999997.0
2007-09-05 08:26:00,95.46,95.48,95.44,95.47,521100000.0
2007-09-05 08:27:00,95.47,95.48,95.46,95.48,179900000.0
2007-09-05 08:28:00,95.48,95.49,95.46,95.49,325199997.0
2007-09-05 08:29:00,95.5,95.5,95.47,95.5,793699994.0
2007-09-05 08:30:00,95.49,95.49,95.44,95.44,1325499995.0
2007-09-05 08:31:00,95.45,95.46,95.43,95.45,812599996.0
2007-09-05 08:32:00,95.45,95.49,95.45,95.48,501600000.0
2007-09-05 08:33:00,95.48,95.49,95.46,95.47,872299993.0
2007-09-05 08:34:00,95.47,95.47,95.46,95.46,120800000.0
2007-09-05 08:35:00,95.45,95.47,95.41,95.425,687400000.0
2007-09-05 08:36:00,95.42,95.45,95.42,95.45,1488499990.0
2007-09-05 08:37:00,95.45,95.46,95.42,95.42,1414499998.0
2007-09-05 08:38:00,95.42,95.44,95.41,95.43,682399995.0
2007-09-05 08:39:00,95.43,95.44,95.41,95.42,364600000.0
2007-09-05 08:40:00,95.42,95.43,95.38,95.395,2018100014.0
2007-09-05 08:41:00,95.39,95.44,95.39,95.43,991599990.0
2007-09-05 08:42:00,95.44,95.48,95.44,95.455,991599990.0
2007-09-05 08:43:00,95.45,95.45,95.42,95.42,1625399993.0
2007-09-05 08:44:00,95.43,95.48,95.43,95.44,1625399993.0
2007-09-05 08:45:00,95.46,95.475,95.44,95.46,1625399993.0
2007-09-05 08:46:00,95.46,95.51,95.45,95.49,1603099985.0
2007-09-05 08:47:00,95.5,95.51,95.48,95.51,1603099985.0
2007-09-05 08:48:00,95.5,95.53,95.48,95.51,1603099985.0
2007-09-05 08:49:00,95.52,95.53,95.48,95.48,1603099985.0
2007-09-05 08:50:00,95.49,95.51,95.48,95.51,2100199993.0
2007-09-05 08:51:00,95.51,95.555,95.5,95.54,1766400000.0
2007-09-05 08:52:00,95.53,95.55,95.52,95.52,274199999.0
2007-09-05 08:53:00,95.53,95.54,95.51,95.51,274199999.0
2007-09-05 08:54:00,95.525,95.55,95.52,95.54,274199999.0
2007-09-05 08:55:00,95.55,95.55,95.52,95.54,984400007.0
2007-09-05 08:56:00,95.54,95.55,95.52,95.53,238399998.0
2007-09-05 08:57:00,95.505,95.535,95.5,95.535,274500001.0
2007-09-05 08:58:00,95.535,95.535,95.51,95.52,295900000.0
2007-09-05 08:59:00,95.52,95.52,95.49,95.51,761999996.0
2007-09-05 09:00:00,95.51,95.52,95.48,95.51,1686599975.0
2007-09-05 09:01:00,95.52,95.52,95.48,95.48,875999999.0
2007-09-05 09:02:00,95.47,95.49,95.47,95.48,875999999.0
2007-09-05 09:03:00,95.495,95.495,95.47,95.47,875999999.0
2007-09-05 09:04:00,95.47,95.49,95.47,95.48,854400001.0
2007-09-05 09:05:00,95.47,95.48,95.46,95.48,1036800003.0
2007-09-05 09:06:00,95.47,95.51,95.47,95.49,1036800003.0
2007-09-05 09:07:00,95.49,95.495,95.435,95.46,1438400001.0
2007-09-05 09:08:00,95.46,95.47,95.45,95.455,1678100014.0
2007-09-05 09:09:00,95.45,95.48,95.45,95.48,1381300001.0
2007-09-05 09:10:00,95.48,95.49,95.47,95.48,1381300001.0
2007-09-05 09:11:00,95.49,95.51,95.47,95.5,1581200007.0
2007-09-05 09:12:00,95.505,95.505,95.465,95.49,2092800013.0
2007-09-05 09:13:00,95.48,95.495,95.47,95.49,2084400001.0
2007-09-05 09:14:00,95.48,95.5,95.48,95.49,1904499999.0
2007-09-05 09:15:00,95.5,95.51,95.49,95.51,1904499999.0
2007-09-05 09:16:00,95.52,95.55,95.51,95.54,1904499999.0
2007-09-05 09:17:00,95.55,95.55,95.52,95.53,1904499999.0
2007-09-05 09:18:00,95.54,95.58,95.535,95.58,1904499999.0
2007-09-05 09:19:00,95.58,95.6,95.565,95.59,1106399999.0
2007-09-05 09:20:00,95.58,95.58,95.535,95.55,997500000.0
2007-09-05 09:21:00,95.56,95.58,95.535,95.57,378299996.0
2007-09-05 09:22:00,95.57,95.58,95.55,95.57,1769999995.0
2007-09-05 09:23:00,95.56,95.58,95.54,95.55,1769999995.0
2007-09-05 09:24:00,95.56,95.56,95.54,95.545,1769999995.0
2007-09-05 09:25:00,95.56,95.56,95.54,95.55,1218700009.0
2007-09-05 09:26:00,95.55,95.55,95.52,95.53,852300001.0
2007-09-05 09:27:00,95.53,95.53,95.51,95.515,832100000.0
2007-09-05 09:28:00,95.52,95.52,95.465,95.5,2026499991.0
2007-09-05 09:29:00,95.49,95.51,95.48,95.5,2134199983.0
2007-09-05 09:30:00,95.5,95.51,95.5,95.5,48800000.0
2007-09-05 09:31:00,95.5,95.52,95.5,95.51,384500001.0
2007-09-05 09:32:00,95.52,95.52,95.5,95.51,196800000.0
2007-09-05 09:33:00,95.51,95.55,95.505,95.53,1178499996.0
2007-09-05 09:34:00,95.52,95.56,95.52,95.54,903399999.0
2007-09-05 09:35:00,95.54,95.54,95.52,95.53,392099995.0
2007-09-05 09:36:00,95.53,95.53,95.52,95.52,503199999.0
2007-09-05 09:37:00,95.51,95.52,95.5,95.5,1140400004.0
2007-09-05 09:38:00,95.49,95.5,95.47,95.48,1061699989.0
2007-09-05 09:39:00,95.485,95.505,95.465,95.505,1061699989.0
2007-09-05 09:40:00,95.505,95.505,95.465,95.49,397599998.0
2007-09-05 09:41:00,95.49,95.495,95.47,95.48,1249099995.0
2007-09-05 09:42:00,95.485,95.505,95.47,95.49,1544900002.0
2007-09-05 09:43:00,95.49,95.5,95.465,95.47,137300000.0
2007-09-05 09:44:00,95.47,95.47,95.435,95.45,917299990.0
2007-09-05 09:45:00,95.435,95.46,95.405,95.44,1127499997.0
2007-09-05 09:46:00,95.44,95.445,95.415,95.42,909599998.0
2007-09-05 09:47:00,95.42,95.43,95.4,95.42,978100000.0
2007-09-05 09:48:00,95.415,95.42,95.39,95.4,1931599994.0
2007-09-05 09:49:00,95.41,95.44,95.41,95.43,959999991.0
2007-09-05 09:50:00,95.42,95.45,95.42,95.45,396299996.0
2007-09-05 09:51:00,95.44,95.46,95.43,95.43,396299996.0
2007-09-05 09:52:00,95.44,95.44,95.41,95.42,396299996.0
2007-09-05 09:53:00,95.43,95.45,95.42,95.43,396299996.0
2007-09-05 09:54:00,95.42,95.45,95.41,95.43,396299996.0
2007-09-05 09:55:00,95.435,95.45,95.42,95.425,396299996.0
2007-09-05 09:56:00,95.425,95.44,95.42,95.43,610500003.0
2007-09-05 09:57:00,95.43,95.45,95.42,95.43,484499999.0
2007-09-05 09:58:00,95.43,95.43,95.4,95.42,1547899994.0
2007-09-05 09:59:00,95.42,95.44,95.42,95.43,256299999.0
2007-09-05 10:00:00,95.43,95.45,95.42,95.45,458899994.0
2007-09-05 10:01:00,95.45,95.47,95.43,95.47,1829399994.0
2007-09-05 10:02:00,95.47,95.5,95.47,95.495,1829399994.0
2007-09-05 10:03:00,95.5,95.52,95.48,95.49,1105000001.0
2007-09-05 10:04:00,95.5,95.505,95.475,95.49,1105000001.0
2007-09-05 10:05:00,95.49,95.5,95.48,95.49,1057199995.0
2007-09-05 10:06:00,95.5,95.505,95.45,95.46,1305799997.0
2007-09-05 10:07:00,95.46,95.48,95.46,95.46,1519900012.0
2007-09-05 10:08:00,95.46,95.48,95.46,95.48,1519900012.0
2007-09-05 10:09:00,95.48,95.48,95.47,95.47,1291799996.0
2007-09-05 10:10:00,95.46,95.47,95.46,95.47,757200005.0
2007-09-05 10:11:00,95.475,95.48,95.46,95.46,757200005.0
2007-09-05 10:12:00,95.47,95.56,95.46,95.55,2020999996.0
2007-09-05 10:13:00,95.54,95.55,95.48,95.49,611999999.0
2007-09-05 10:14:00,95.51,95.51,95.48,95.49,611999999.0
2007-09-05 10:15:00,95.5,95.505,95.49,95.49,611999999.0
2007-09-05 10:16:00,95.49,95.53,95.475,95.52,1698900003.0
2007-09-05 10:17:00,95.52,95.54,95.5,95.51,1821599985.0
2007-09-05 10:18:00,95.51,95.52,95.5,95.52,1523499989.0
2007-09-05 10:19:00,95.51,95.53,95.5,95.52,1653699993.0
2007-09-05 10:20:00,95.52,95.52,95.48,95.5,1428299996.0
2007-09-05 10:21:00,95.5,95.52,95.485,95.49,766199999.0
2007-09-05 10:22:00,95.49,95.57,95.49,95.53,778199993.0
2007-09-05 10:23:00,95.525,95.54,95.5,95.52,778199993.0
2007-09-05 10:24:00,95.52,95.56,95.51,95.55,1571600002.0
2007-09-05 10:25:00,95.55,95.55,95.53,95.55,1151999997.0
2007-09-05 10:26:00,95.55,95.57,95.53,95.56,1846899998.0
2007-09-05 10:27:00,95.56,95.57,95.55,95.55,1808999993.0
2007-09-05 10:28:00,95.55,95.56,95.54,95.55,1172399999.0
2007-09-05 10:29:00,95.56,95.56,95.52,95.52,2002100006.0
2007-09-05 10:30:00,95.52,95.58,95.52,95.56,2002100006.0
2007-09-05 10:31:00,95.55,95.56,95.54,95.55,1640300006.0
2007-09-05 10:32:00,95.56,95.57,95.52,95.53,1640300006.0
2007-09-05 10:33:00,95.545,95.56,95.53,95.54,1348499998.0
2007-09-05 10:34:00,95.54,95.6,95.53,95.6,2115499979.0
2007-09-05 10:35:00,95.6,95.63,95.59,95.63,2115499979.0
2007-09-05 10:36:00,95.63,95.64,95.59,95.61,1986200001.0
2007-09-05 10:37:00,95.61,95.62,95.6,95.61,1390300010.0
2007-09-05 10:38:00,95.61,95.62,95.595,95.62,1344099997.0
2007-09-05 10:39:00,95.62,95.65,95.61,95.64,1588299997.0
2007-09-05 10:40:00,95.63,95.64,95.62,95.62,2116600007.0
2007-09-05 10:41:00,95.61,95.62,95.59,95.6,2116600007.0
2007-09-05 10:42:00,95.59,95.6,95.55,95.55,2116600007.0
2007-09-05 10:43:00,95.56,95.56,95.53,95.55,2116600007.0
2007-09-05 10:44:00,95.55,95.56,95.53,95.55,2116600007.0
2007-09-05 10:45:00,95.55,95.58,95.54,95.57,1358299984.0
2007-09-05 10:46:00,95.58,95.6,95.57,95.58,1358299984.0
2007-09-05 10:47:00,95.59,95.62,95.58,95.62,1358299984.0
2007-09-05 10:48:00,95.625,95.63,95.6,95.61,1358299984.0
2007-09-05 10:49:00,95.605,95.62,95.59,95.595,1249099992.0
2007-09-05 10:50:00,95.595,95.61,95.59,95.61,1325900010.0
2007-09-05 10:51:00,95.61,95.61,95.57,95.57,1040699993.0
2007-09-05 10:52:00,95.58,95.6,95.565,95.58,1727800002.0
2007-09-05 10:53:00,95.57,95.58,95.57,95.58,1022000009.0
2007-09-05 10:54:00,95.575,95.58,95.56,95.57,1022000009.0
2007-09-05 10:55:00,95.57,95.57,95.55,95.56,1136700000.0
2007-09-05 10:56:00,95.56,95.56,95.54,95.54,1016799992.0
2007-09-05 10:57:00,95.54,95.575,95.54,95.55,1629399995.0
2007-09-05 10:58:00,95.55,95.55,95.51,95.52,1178100005.0
2007-09-05 10:59:00,95.52,95.535,95.51,95.53,1500299997.0
2007-09-05 11:00:00,95.53,95.535,95.51,95.515,1192099994.0
2007-09-05 11:01:00,95.52,95.535,95.515,95.53,586199996.0
2007-09-05 11:02:00,95.53,95.55,95.52,95.53,2117500001.0
2007-09-05 11:03:00,95.53,95.545,95.52,95.53,1255399999.0
2007-09-05 11:04:00,95.53,95.54,95.52,95.54,1402599992.0
2007-09-05 11:05:00,95.55,95.55,95.53,95.53,1685500003.0
2007-09-05 11:06:00,95.54,95.56,95.53,95.54,1685500003.0
2007-09-05 11:07:00,95.54,95.59,95.54,95.585,1496200006.0
2007-09-05 11:08:00,95.585,95.585,95.565,95.57,1741900001.0
2007-09-05 11:09:00,95.57,95.57,95.55,95.56,570499999.0
2007-09-05 11:10:00,95.56,95.57,95.55,95.57,911600001.0
2007-09-05 11:11:00,95.57,95.57,95.54,95.56,1642399995.0
2007-09-05 11:12:00,95.56,95.58,95.56,95.56,1144999995.0
2007-09-05 11:13:00,95.56,95.56,95.53,95.535,1954999997.0
2007-09-05 11:14:00,95.535,95.54,95.525,95.525,734199998.0
2007-09-05 11:15:00,95.53,95.535,95.51,95.53,849100005.0
2007-09-05 11:16:00,95.53,95.55,95.52,95.55,877799999.0
2007-09-05 11:17:00,95.55,95.59,95.55,95.58,1147999993.0
2007-09-05 11:18:00,95.58,95.6,95.575,95.58,1147999993.0
2007-09-05 11:19:00,95.59,95.6,95.57,95.59,831199987.0
2007-09-05 11:20:00,95.61,95.615,95.575,95.575,831199987.0
2007-09-05 11:21:00,95.58,95.59,95.56,95.565,414700002.0
2007-09-05 11:22:00,95.57,95.58,95.54,95.58,1549599992.0
2007-09-05 11:23:00,95.58,95.59,95.57,95.58,1654300000.0
2007-09-05 11:24:00,95.59,95.59,95.55,95.55,957800008.0
2007-09-05 11:25:00,95.54,95.56,95.54,95.55,957800008.0
2007-09-05 11:26:00,95.56,95.56,95.53,95.54,957800008.0
2007-09-05 11:27:00,95.53,95.54,95.5,95.5,845000000.0
2007-09-05 11:28:00,95.49,95.51,95.48,95.48,845000000.0
2007-09-05 11:29:00,95.48,95.49,95.47,95.48,845000000.0
2007-09-05 11:30:00,95.475,95.51,95.47,95.51,1629399998.0
2007-09-05 11:31:00,95.51,95.51,95.49,95.51,871800005.0
2007-09-05 11:32:00,95.49,95.52,95.49,95.5,1680899988.0
2007-09-05 11:33:00,95.51,95.53,95.505,95.52,1680899988.0
2007-09-05 11:34:00,95.52,95.55,95.515,95.53,947599998.0
2007-09-05 11:35:00,95.535,95.54,95.515,95.52,1018499999.0
2007-09-05 11:36:00,95.51,95.53,95.47,95.5,1912300007.0
2007-09-05 11:37:00,95.5,95.5,95.485,95.485,1912300007.0
2007-09-05 11:38:00,95.48,95.51,95.48,95.48,1392000004.0
2007-09-05 11:39:00,95.47,95.48,95.45,95.46,1392000004.0
2007-09-05 11:40:00,95.47,95.475,95.44,95.47,1392000004.0
2007-09-05 11:41:00,95.47,95.5,95.47,95.48,953899992.0
2007-09-05 11:42:00,95.48,95.5,95.47,95.5,1207499998.0
2007-09-05 11:43:00,95.5,95.535,95.5,95.53,1114000005.0
2007-09-05 11:44:00,95.53,95.55,95.53,95.55,908500000.0
2007-09-05 11:45:00,95.53,95.53,95.49,95.51,1046499999.0
2007-09-05 11:46:00,95.5,95.53,95.5,95.53,1046499999.0
2007-09-05 11:47:00,95.53,95.54,95.52,95.525,561100000.0
2007-09-05 11:48:00,95.53,95.54,95.52,95.54,1003600000.0
2007-09-05 11:49:00,95.54,95.56,95.54,95.54,1194500004.0
2007-09-05 11:50:00,95.54,95.54,95.52,95.525,1119000008.0
2007-09-05 11:51:00,95.54,95.58,95.54,95.57,1434999994.0
2007-09-05 11:52:00,95.56,95.59,95.55,95.58,1434999994.0
2007-09-05 11:53:00,95.58,95.58,95.565,95.575,998099997.0
2007-09-05 11:54:00,95.57,95.59,95.56,95.59,2085199998.0
2007-09-05 11:55:00,95.58,95.61,95.58,95.6,2085199998.0
2007-09-05 11:56:00,95.6,95.6,95.57,95.57,1883299995.0
2007-09-05 11:57:00,95.57,95.59,95.54,95.55,2000499998.0
2007-09-05 11:58:00,95.55,95.56,95.54,95.56,2000499998.0
2007-09-05 11:59:00,95.56,95.56,95.54,95.54,1815000000.0
2007-09-05 12:00:00,95.55,95.565,95.54,95.565,1815000000.0
2007-09-05 12:01:00,95.56,95.56,95.53,95.53,1638300010.0
2007-09-05 12:02:00,95.53,95.57,95.53,95.57,1638300010.0
2007-09-05 12:03:00,95.57,95.58,95.55,95.55,1031899999.0
2007-09-05 12:04:00,95.55,95.56,95.54,95.55,1073200010.0
2007-09-05 12:05:00,95.55,95.57,95.535,95.55,1432600000.0
2007-09-05 12:06:00,95.55,95.56,95.54,95.54,1243899997.0
2007-09-05 12:07:00,95.54,95.545,95.5,95.51,2094299984.0
2007-09-05 12:08:00,95.51,95.51,95.49,95.49,665600001.0
2007-09-05 12:09:00,95.49,95.5,95.48,95.49,928299994.0
2007-09-05 12:10:00,95.49,95.5,95.48,95.48,746199992.0
2007-09-05 12:11:00,95.49,95.49,95.48,95.49,746199992.0
2007-09-05 12:12:00,95.49,95.51,95.48,95.48,746199992.0
2007-09-05 12:13:00,95.48,95.49,95.47,95.48,656600011.0
2007-09-05 12:14:00,95.48,95.53,95.48,95.51,1560499994.0
2007-09-05 12:15:00,95.51,95.53,95.505,95.515,1220199995.0
2007-09-05 12:16:00,95.515,95.53,95.5,95.525,320100002.0
2007-09-05 12:17:00,95.53,95.57,95.52,95.56,1057699997.0
2007-09-05 12:18:00,95.56,95.56,95.54,95.54,1057699997.0
2007-09-05 12:19:00,95.53,95.56,95.53,95.56,917899997.0
2007-09-05 12:20:00,95.565,95.585,95.56,95.585,917899997.0
2007-09-05 12:21:00,95.57,95.585,95.555,95.57,580900010.0
2007-09-05 12:22:00,95.57,95.575,95.555,95.57,843099994.0
2007-09-05 12:23:00,95.57,95.585,95.555,95.56,453899998.0
2007-09-05 12:24:00,95.56,95.57,95.56,95.56,813300002.0
2007-09-05 12:25:00,95.56,95.57,95.555,95.56,172299999.0
2007-09-05 12:26:00,95.56,95.57,95.55,95.55,789600001.0
2007-09-05 12:27:00,95.55,95.56,95.55,95.55,925099990.0
2007-09-05 12:28:00,95.55,95.55,95.545,95.55,173700000.0
2007-09-05 12:29:00,95.55,95.55,95.53,95.54,1621599996.0
2007-09-05 12:30:00,95.55,95.56,95.53,95.535,1452199979.0
2007-09-05 12:31:00,95.535,95.55,95.52,95.54,459199997.0
2007-09-05 12:32:00,95.54,95.56,95.54,95.54,1626400002.0
2007-09-05 12:33:00,95.55,95.55,95.53,95.54,672299992.0
2007-09-05 12:34:00,95.54,95.55,95.52,95.52,672299992.0
2007-09-05 12:35:00,95.52,95.52,95.5,95.505,1366000017.0
2007-09-05 12:36:00,95.51,95.53,95.5,95.52,1324200005.0
2007-09-05 12:37:00,95.52,95.53,95.51,95.52,1548899991.0
2007-09-05 12:38:00,95.52,95.52,95.46,95.46,2081099979.0
2007-09-05 12:39:00,95.45,95.48,95.44,95.46,1987799969.0
2007-09-05 12:40:00,95.46,95.47,95.44,95.45,1987799969.0
2007-09-05 12:41:00,95.44,95.46,95.435,95.45,1994900007.0
2007-09-05 12:42:00,95.45,95.5,95.44,95.49,1500599997.0
2007-09-05 12:43:00,95.49,95.51,95.49,95.505,974799993.0
2007-09-05 12:44:00,95.51,95.52,95.5,95.51,1518099996.0
2007-09-05 12:45:00,95.51,95.53,95.47,95.48,1559499999.0
2007-09-05 12:46:00,95.48,95.48,95.44,95.45,981100003.0
2007-09-05 12:47:00,95.45,95.48,95.435,95.475,916600001.0
2007-09-05 12:48:00,95.47,95.47,95.425,95.45,1095000003.0
2007-09-05 12:49:00,95.44,95.475,95.44,95.46,1495499991.0
2007-09-05 12:50:00,95.45,95.46,95.44,95.45,907500006.0
2007-09-05 12:51:00,95.44,95.49,95.43,95.48,907500006.0
2007-09-05 12:52:00,95.49,95.49,95.44,95.44,907500006.0
2007-09-05 12:53:00,95.45,95.475,95.43,95.475,907500006.0
2007-09-05 12:54:00,95.47,95.48,95.455,95.475,960900001.0
2007-09-05 12:55:00,95.47,95.475,95.45,95.475,867699989.0
2007-09-05 12:56:00,95.47,95.47,95.445,95.45,648700002.0
2007-09-05 12:57:00,95.44,95.47,95.44,95.455,1793499992.0
2007-09-05 12:58:00,95.46,95.47,95.44,95.445,1579799987.0
2007-09-05 12:59:00,95.44,95.46,95.44,95.45,413899999.0
2007-09-05 13:00:00,95.45,95.47,95.44,95.44,1654699986.0
2007-09-05 13:01:00,95.43,95.44,95.42,95.44,2000699990.0
2007-09-05 13:02:00,95.43,95.47,95.43,95.45,2000699990.0
2007-09-05 13:03:00,95.44,95.44,95.43,95.44,2000699990.0
2007-09-05 13:04:00,95.44,95.45,95.43,95.44,2000699990.0
2007-09-05 13:05:00,95.44,95.45,95.44,95.445,1782299998.0
2007-09-05 13:06:00,95.45,95.46,95.43,95.45,2019099989.0
2007-09-05 13:07:00,95.45,95.45,95.43,95.44,1601500001.0
2007-09-05 13:08:00,95.44,95.44,95.41,95.43,2123399998.0
2007-09-05 13:09:00,95.43,95.43,95.41,95.43,1147799997.0
2007-09-05 13:10:00,95.43,95.44,95.41,95.43,592800006.0
2007-09-05 13:11:00,95.45,95.45,95.43,95.45,592800006.0
2007-09-05 13:12:00,95.45,95.5,95.44,95.5,1597600003.0
2007-09-05 13:13:00,95.51,95.51,95.47,95.49,1889000004.0
2007-09-05 13:14:00,95.48,95.51,95.48,95.49,1889000004.0
2007-09-05 13:15:00,95.49,95.51,95.48,95.5,1155200002.0
2007-09-05 13:16:00,95.49,95.49,95.47,95.48,1155200002.0
2007-09-05 13:17:00,95.485,95.49,95.47,95.475,1155200002.0
2007-09-05 13:18:00,95.47,95.48,95.47,95.48,309999995.0
2007-09-05 13:19:00,95.475,95.48,95.47,95.48,309999995.0
2007-09-05 13:20:00,95.48,95.48,95.46,95.47,1691199981.0
2007-09-05 13:21:00,95.47,95.47,95.46,95.46,251000002.0
2007-09-05 13:22:00,95.45,95.46,95.41,95.41,1559599990.0
2007-09-05 13:23:00,95.42,95.42,95.35,95.35,1559599990.0
2007-09-05 13:24:00,95.34,95.35,95.32,95.33,1559599990.0
2007-09-05 13:25:00,95.34,95.36,95.34,95.36,1559599990.0
2007-09-05 13:26:00,95.37,95.38,95.35,95.36,1559599990.0
2007-09-05 13:27:00,95.35,95.37,95.35,95.36,1641099994.0
2007-09-05 13:28:00,95.355,95.37,95.34,95.34,1641099994.0
2007-09-05 13:29:00,95.34,95.36,95.34,95.36,1402299994.0
2007-09-05 13:30:00,95.36,95.36,95.32,95.34,1931100013.0
2007-09-05 13:31:00,95.32,95.35,95.32,95.35,1453300011.0
2007-09-05 13:32:00,95.34,95.38,95.33,95.37,1453300011.0
2007-09-05 13:33:00,95.38,95.38,95.35,95.36,1453300011.0
2007-09-05 13:34:00,95.36,95.37,95.345,95.36,1453300011.0
2007-09-05 13:35:00,95.35,95.385,95.35,95.37,567000002.0
2007-09-05 13:36:00,95.39,95.39,95.37,95.38,665399989.0
2007-09-05 13:37:00,95.38,95.39,95.36,95.39,520099995.0
2007-09-05 13:38:00,95.37,95.39,95.37,95.39,867999987.0
2007-09-05 13:39:00,95.39,95.395,95.375,95.39,867999987.0
2007-09-05 13:40:00,95.39,95.39,95.36,95.365,701300001.0
2007-09-05 13:41:00,95.365,95.38,95.35,95.36,1814999986.0
2007-09-05 13:42:00,95.36,95.41,95.36,95.4,1642699994.0
2007-09-05 13:43:00,95.4,95.4,95.37,95.38,1188499997.0
2007-09-05 13:44:00,95.38,95.39,95.375,95.375,783300000.0
2007-09-05 13:45:00,95.375,95.41,95.37,95.4,1509999990.0
2007-09-05 13:46:00,95.4,95.4,95.365,95.37,1987299999.0
2007-09-05 13:47:00,95.365,95.38,95.35,95.365,837000009.0
2007-09-05 13:48:00,95.365,95.385,95.36,95.38,1040299997.0
2007-09-05 13:49:00,95.38,95.38,95.355,95.37,1583699995.0
2007-09-05 13:50:00,95.37,95.37,95.32,95.33,1973699988.0
2007-09-05 13:51:00,95.34,95.36,95.33,95.36,1973699988.0
2007-09-05 13:52:00,95.35,95.37,95.345,95.35,1973699988.0
2007-09-05 13:53:00,95.35,95.355,95.32,95.34,1975299998.0
2007-09-05 13:54:00,95.345,95.37,95.335,95.36,1150199993.0
2007-09-05 13:55:00,95.36,95.38,95.36,95.38,587700006.0
2007-09-05 13:56:00,95.38,95.39,95.36,95.365,1527899998.0
2007-09-05 13:57:00,95.37,95.37,95.35,95.355,1435699993.0
2007-09-05 13:58:00,95.355,95.385,95.35,95.38,1421200000.0
2007-09-05 13:59:00,95.38,95.4,95.38,95.39,1182199996.0
2007-09-05 14:00:00,95.4,95.45,95.4,95.45,1114399990.0
2007-09-05 14:01:00,95.45,95.45,95.42,95.42,1573399987.0
2007-09-05 14:02:00,95.42,95.46,95.41,95.45,1780299995.0
2007-09-05 14:03:00,95.45,95.49,95.45,95.47,765999998.0
2007-09-05 14:04:00,95.47,95.48,95.46,95.47,1099800002.0
2007-09-05 14:05:00,95.47,95.47,95.41,95.42,1493400000.0
2007-09-05 14:06:00,95.42,95.46,95.41,95.445,1286499998.0
2007-09-05 14:07:00,95.445,95.48,95.44,95.47,1205299999.0
2007-09-05 14:08:00,95.46,95.46,95.45,95.45,1768900001.0
2007-09-05 14:09:00,95.44,95.45,95.42,95.43,1768900001.0
2007-09-05 14:10:00,95.42,95.42,95.4,95.41,1768900001.0
2007-09-05 14:11:00,95.41,95.41,95.38,95.4,1768900001.0
2007-09-05 14:12:00,95.4,95.41,95.38,95.39,1883599990.0
2007-09-05 14:13:00,95.39,95.435,95.38,95.435,1639899968.0
2007-09-05 14:14:00,95.43,95.435,95.35,95.37,1368099997.0
2007-09-05 14:15:00,95.39,95.4,95.34,95.39,1726699999.0
2007-09-05 14:16:00,95.39,95.39,95.32,95.32,2017100002.0
2007-09-05 14:17:00,95.31,95.31,95.26,95.3,2017100002.0
2007-09-05 14:18:00,95.31,95.34,95.3,95.3,2017100002.0
2007-09-05 14:19:00,95.29,95.31,95.27,95.28,2017100002.0
2007-09-05 14:20:00,95.29,95.295,95.26,95.265,2017100002.0
2007-09-05 14:21:00,95.27,95.28,95.22,95.24,1943100000.0
2007-09-05 14:22:00,95.25,95.25,95.19,95.21,1943100000.0
2007-09-05 14:23:00,95.22,95.26,95.21,95.26,1943100000.0
2007-09-05 14:24:00,95.25,95.28,95.25,95.27,1943100000.0
2007-09-05 14:25:00,95.27,95.28,95.26,95.28,2047399996.0
2007-09-05 14:26:00,95.29,95.33,95.28,95.33,2100200012.0
2007-09-05 14:27:00,95.32,95.33,95.29,95.3,2100200012.0
2007-09-05 14:28:00,95.31,95.315,95.29,95.31,2100200012.0
2007-09-05 14:29:00,95.31,95.31,95.27,95.28,1640500002.0
2007-09-05 14:30:00,95.28,95.3,95.27,95.28,1640500002.0
2007-09-05 14:31:00,95.28,95.305,95.26,95.26,1327499996.0
2007-09-05 14:32:00,95.27,95.27,95.23,95.24,1561699997.0
2007-09-05 14:33:00,95.25,95.26,95.21,95.23,1561699997.0
2007-09-05 14:34:00,95.23,95.265,95.23,95.265,1752100022.0
2007-09-05 14:35:00,95.27,95.29,95.25,95.26,1311900007.0
2007-09-05 14:36:00,95.26,95.275,95.25,95.25,778199998.0
2007-09-05 14:37:00,95.24,95.25,95.23,95.24,2032800013.0
2007-09-05 14:38:00,95.24,95.255,95.23,95.24,2032800013.0
2007-09-05 14:39:00,95.24,95.255,95.23,95.245,1327999998.0
2007-09-05 14:40:00,95.23,95.24,95.22,95.24,1664999995.0
2007-09-05 14:41:00,95.25,95.26,95.24,95.26,1664999995.0
2007-09-05 14:42:00,95.27,95.27,95.23,95.25,1664999995.0
2007-09-05 14:43:00,95.26,95.285,95.25,95.285,1664999995.0
2007-09-05 14:44:00,95.285,95.295,95.27,95.29,1437600013.0
2007-09-05 14:45:00,95.285,95.315,95.285,95.295,2017899990.0
2007-09-05 14:46:00,95.295,95.32,95.27,95.315,2043000000.0
2007-09-05 14:47:00,95.32,95.35,95.3,95.34,1562700001.0
2007-09-05 14:48:00,95.33,95.39,95.33,95.38,1562700001.0
2007-09-05 14:49:00,95.37,95.38,95.34,95.34,1562700001.0
2007-09-05 14:50:00,95.34,95.34,95.3,95.32,1087499999.0
2007-09-05 14:51:00,95.31,95.32,95.29,95.31,1242500010.0
2007-09-05 14:52:00,95.31,95.345,95.305,95.325,1242500010.0
2007-09-05 14:53:00,95.335,95.355,95.32,95.355,801799999.0
2007-09-05 14:54:00,95.355,95.4,95.35,95.36,1077000007.0
2007-09-05 14:55:00,95.355,95.37,95.33,95.34,1712900007.0
2007-09-05 14:56:00,95.33,95.335,95.3,95.33,1753000020.0
2007-09-05 14:57:00,95.33,95.33,95.29,95.3,1718999990.0
2007-09-05 14:58:00,95.3,95.3,95.275,95.275,1322600017.0
2007-09-05 14:59:00,95.275,95.3,95.255,95.28,1410300018.0
2007-09-05 15:00:00,95.28,95.28,95.235,95.25,1407400029.0
2007-09-05 15:01:00,95.24,95.28,95.24,95.28,1108000014.0
2007-09-05 15:02:00,95.27,95.29,95.27,95.29,1295000034.0
2007-09-05 15:03:00,95.28,95.305,95.275,95.275,1878499992.0
2007-09-05 15:04:00,95.275,95.3,95.275,95.29,769299999.0
2007-09-05 15:05:00,95.28,95.29,95.27,95.28,2095200004.0
2007-09-05 15:06:00,95.29,95.34,95.28,95.34,2095200004.0
2007-09-05 15:07:00,95.35,95.35,95.33,95.35,2095200004.0
2007-09-05 15:08:00,95.34,95.35,95.3,95.3,2095200004.0
2007-09-05 15:09:00,95.31,95.31,95.26,95.29,2095200004.0
2007-09-05 15:10:00,95.28,95.29,95.23,95.25,2095200004.0
2007-09-05 15:11:00,95.24,95.28,95.23,95.28,2095200004.0
2007-09-05 15:12:00,95.28,95.3,95.255,95.28,2095200004.0
2007-09-05 15:13:00,95.28,95.29,95.27,95.28,1927700022.0
2007-09-05 15:14:00,95.28,95.3,95.27,95.28,981500014.0
2007-09-05 15:15:00,95.27,95.29,95.26,95.29,1497099991.0
2007-09-05 15:16:00,95.3,95.325,95.28,95.29,1497099991.0
2007-09-05 15:17:00,95.28,95.29,95.25,95.27,1895200037.0
2007-09-05 15:18:00,95.28,95.29,95.28,95.29,1895200037.0
2007-09-05 15:19:00,95.28,95.305,95.28,95.29,1895200037.0
2007-09-05 15:20:00,95.3,95.33,95.29,95.33,2087599999.0
2007-09-05 15:21:00,95.34,95.37,95.33,95.36,2087599999.0
2007-09-05 15:22:00,95.35,95.41,95.35,95.41,2087599999.0
2007-09-05 15:23:00,95.42,95.44,95.4,95.42,2087599999.0
2007-09-05 15:24:00,95.43,95.45,95.42,95.43,2087599999.0
2007-09-05 15:25:00,95.42,95.44,95.41,95.42,2087599999.0
2007-09-05 15:26:00,95.41,95.42,95.41,95.42,2087599999.0
2007-09-05 15:27:00,95.41,95.42,95.4,95.42,2087599999.0
2007-09-05 15:28:00,95.42,95.42,95.37,95.39,2087599999.0
2007-09-05 15:29:00,95.39,95.41,95.38,95.41,1368000016.0
2007-09-05 15:30:00,95.4,95.42,95.39,95.39,1594400023.0
2007-09-05 15:31:00,95.38,95.38,95.33,95.34,1594400023.0
2007-09-05 15:32:00,95.34,95.38,95.33,95.38,1594400023.0
2007-09-05 15:33:00,95.38,95.41,95.36,95.4,1535700002.0
2007-09-05 15:34:00,95.39,95.42,95.36,95.41,2082399992.0
2007-09-05 15:35:00,95.4,95.48,95.4,95.44,2082399992.0
2007-09-05 15:36:00,95.45,95.45,95.42,95.43,2082399992.0
2007-09-05 15:37:00,95.43,95.43,95.4,95.42,1194499997.0
2007-09-05 15:38:00,95.41,95.41,95.39,95.39,1860500006.0
2007-09-05 15:39:00,95.4,95.4,95.36,95.38,1860500006.0
2007-09-05 15:40:00,95.39,95.43,95.38,95.4,1860500006.0
2007-09-05 15:41:00,95.39,95.4,95.36,95.36,1860500006.0
2007-09-05 15:42:00,95.35,95.37,95.34,95.34,1860500006.0
2007-09-05 15:43:00,95.34,95.36,95.33,95.335,1860500006.0
2007-09-05 15:44:00,95.35,95.38,95.34,95.38,929200000.0
2007-09-05 15:45:00,95.38,95.39,95.36,95.38,929200000.0
2007-09-05 15:46:00,95.38,95.42,95.365,95.4,2126000018.0
2007-09-05 15:47:00,95.41,95.42,95.39,95.41,1867799995.0
2007-09-05 15:48:00,95.43,95.43,95.39,95.43,1867799995.0
2007-09-05 15:49:00,95.42,95.42,95.39,95.4,1867799995.0
2007-09-05 15:50:00,95.41,95.43,95.4,95.42,1867799995.0
2007-09-05 15:51:00,95.43,95.44,95.4,95.43,1867799995.0
2007-09-05 15:52:00,95.44,95.44,95.42,95.43,1867799995.0
2007-09-05 15:53:00,95.44,95.44,95.39,95.4,1867799995.0
2007-09-05 15:54:00,95.41,95.44,95.39,95.43,1867799995.0
2007-09-05 15:55:00,95.42,95.45,95.42,95.43,1867799995.0
2007-09-05 15:56:00,95.44,95.45,95.41,95.41,1867799995.0
2007-09-05 15:57:00,95.4,95.43,95.39,95.4,1867799995.0
2007-09-05 15:58:00,95.41,95.41,95.4,95.41,1867799995.0
2007-09-05 15:59:00,95.41,95.45,95.41,95.42,1996199985.0
2007-09-05 16:00:00,95.43,95.45,95.27,95.28,1996199985.0
2007-09-05 16:01:00,95.29,95.3,95.25,95.28,1996199985.0
2007-09-05 16:02:00,95.27,95.28,95.22,95.26,1996199985.0
2007-09-05 16:03:00,95.23,95.26,95.2,95.26,1996199985.0
2007-09-05 16:04:00,95.27,95.29,95.25,95.29,1996199985.0
2007-09-05 16:05:00,95.3,95.31,95.25,95.26,1996199985.0
2007-09-05 16:06:00,95.27,95.33,95.26,95.3,1996199985.0
2007-09-05 16:07:00,95.29,95.41,95.29,95.41,1996199985.0
2007-09-05 16:08:00,95.42,95.48,95.41,95.44,1996199985.0
2007-09-05 16:10:00,95.41,95.47,95.39,95.45,1996199985.0
2007-09-05 16:11:00,95.46,95.52,95.41,95.43,1996199985.0
2007-09-05 16:12:00,95.43,95.44,95.4,95.44,1996199985.0
2007-09-05 16:13:00,95.43,95.52,95.43,95.49,1586099993.0
2007-09-05 16:14:00,95.48,95.48,95.38,95.38,1586099993.0
2007-09-05 16:15:00,95.39,95.42,95.38,95.395,1586099993.0
2007-09-05 16:16:00,95.39,95.51,95.38,95.46,1005500001.0
2007-09-05 16:17:00,95.45,95.46,95.44,95.46,1005500001.0
2007-09-05 16:18:00,95.46,95.55,95.46,95.55,1005500001.0
2007-09-05 16:19:00,95.52,95.55,95.49,95.53,1356099997.0
2007-09-05 16:20:00,95.52,95.56,95.51,95.53,1356099997.0
2007-09-05 16:21:00,95.52,95.58,95.5,95.55,1356099997.0
2007-09-05 16:22:00,95.56,95.56,95.48,95.48,1356099997.0
2007-09-05 16:23:00,95.47,95.52,95.47,95.47,1356099997.0
2007-09-05 16:24:00,95.48,95.48,95.44,95.48,1356099997.0
2007-09-05 16:25:00,95.49,95.51,95.46,95.47,1356099997.0
2007-09-05 16:26:00,95.48,95.5,95.45,95.5,1356099997.0
2007-09-05 16:27:00,95.49,95.49,95.45,95.47,1655499986.0
2007-09-05 16:28:00,95.48,95.52,95.47,95.51,1877999996.0
2007-09-05 16:29:00,95.5,95.55,95.5,95.55,1877999996.0
2007-09-05 16:30:00,95.54,95.6,95.54,95.59,1877999996.0
2007-09-05 16:31:00,95.58,95.6,95.55,95.55,1877999996.0
2007-09-05 16:32:00,95.56,95.57,95.54,95.56,1877999996.0
2007-09-05 16:33:00,95.55,95.58,95.55,95.57,1877999996.0
2007-09-05 16:34:00,95.57,95.59,95.56,95.57,1877999996.0
2007-09-05 16:35:00,95.57,95.59,95.55,95.58,1280600010.0
2007-09-05 16:36:00,95.59,95.59,95.56,95.57,1280600010.0
2007-09-05 16:37:00,95.58,95.63,95.58,95.62,1280600010.0
2007-09-05 16:38:00,95.63,95.64,95.61,95.63,1280600010.0
2007-09-05 16:39:00,95.64,95.66,95.61,95.66,1280600010.0
2007-09-05 16:40:00,95.65,95.66,95.61,95.61,1280600010.0
2007-09-05 16:41:00,95.62,95.65,95.61,95.63,1280600010.0
2007-09-05 16:42:00,95.61,95.62,95.59,95.61,1280600010.0
2007-09-05 16:43:00,95.6,95.62,95.59,95.6,1280600010.0
2007-09-05 16:44:00,95.61,95.62,95.57,95.58,1280600010.0
2007-09-05 16:45:00,95.59,95.59,95.57,95.57,1280600010.0
2007-09-05 16:46:00,95.58,95.61,95.55,95.61,1280600010.0
2007-09-05 16:47:00,95.59,95.61,95.57,95.58,1280600010.0
2007-09-05 16:48:00,95.57,95.6,95.56,95.58,1280600010.0
2007-09-05 16:49:00,95.59,95.59,95.57,95.58,1280600010.0
2007-09-05 16:50:00,95.59,95.6,95.575,95.575,1280600010.0
2007-09-05 16:51:00,95.58,95.615,95.56,95.615,2071700016.0
2007-09-05 16:52:00,95.6,95.64,95.6,95.64,1958100003.0
2007-09-05 16:53:00,95.63,95.71,95.63,95.69,1958100003.0
2007-09-05 16:54:00,95.68,95.7,95.67,95.67,1958100003.0
2007-09-05 16:55:00,95.68,95.69,95.64,95.67,1958100003.0
2007-09-05 16:56:00,95.67,95.68,95.64,95.66,1958100003.0
2007-09-05 16:57:00,95.66,95.67,95.64,95.66,826100000.0
2007-09-05 16:58:00,95.64,95.67,95.64,95.66,1066199999.0
2007-09-05 16:59:00,95.65,95.69,95.64,95.65,1066199999.0
2007-09-05 17:00:00,95.64,95.66,95.6,95.61,1066199999.0
2007-09-05 17:01:00,95.6,95.61,95.56,95.58,1066199999.0
2007-09-05 17:02:00,95.59,95.61,95.57,95.58,1066199999.0
2007-09-05 17:03:00,95.6,95.6,95.57,95.57,1066199999.0
2007-09-05 17:04:00,95.59,95.59,95.53,95.54,1066199999.0
2007-09-05 17:05:00,95.53,95.54,95.51,95.52,1066199999.0
2007-09-05 17:06:00,95.51,95.55,95.51,95.55,1066199999.0
2007-09-05 17:07:00,95.54,95.55,95.52,95.54,1066199999.0
2007-09-05 17:08:00,95.57,95.62,95.57,95.62,1066199999.0
2007-09-05 17:09:00,95.63,95.65,95.61,95.61,1066199999.0
2007-09-05 17:10:00,95.62,95.63,95.59,95.59,1066199999.0
2007-09-05 17:11:00,95.58,95.62,95.58,95.61,1066199999.0
2007-09-05 17:12:00,95.6,95.61,95.55,95.55,1066199999.0
2007-09-05 17:13:00,95.54,95.57,95.54,95.56,1066199999.0
2007-09-05 17:14:00,95.57,95.59,95.57,95.59,1066199999.0
2007-09-05 17:15:00,95.6,95.6,95.59,95.59,1066199999.0
2007-09-05 17:16:00,95.58,95.58,95.57,95.57,1066199999.0
2007-09-05 17:17:00,95.57,95.605,95.56,95.595,1066199999.0
2007-09-05 17:18:00,95.595,95.61,95.585,95.6,1761499993.0
2007-09-05 17:19:00,95.59,95.63,95.59,95.63,1853200004.0
2007-09-05 17:20:00,95.64,95.64,95.59,95.59,1853200004.0
2007-09-05 17:21:00,95.585,95.6,95.56,95.57,1853200004.0
2007-09-05 17:22:00,95.58,95.58,95.56,95.56,1912099998.0
2007-09-05 17:23:00,95.575,95.585,95.56,95.56,1912099998.0
2007-09-05 17:24:00,95.57,95.58,95.55,95.57,1301299999.0
2007-09-05 17:25:00,95.58,95.58,95.56,95.56,1301299999.0
2007-09-05 17:26:00,95.57,95.59,95.545,95.575,1301299999.0
2007-09-05 17:27:00,95.57,95.59,95.57,95.59,1252600005.0
2007-09-05 17:28:00,95.6,95.61,95.59,95.6,1252600005.0
2007-09-05 17:29:00,95.6,95.6,95.575,95.6,1252600005.0
2007-09-05 17:30:00,95.6,95.6,95.57,95.585,1431800002.0
2007-09-05 17:31:00,95.58,95.615,95.58,95.585,1919900006.0
2007-09-05 17:32:00,95.61,95.61,95.6,95.6,1483300001.0
2007-09-05 17:33:00,95.61,95.62,95.59,95.605,1483300001.0
2007-09-05 17:34:00,95.61,95.64,95.6,95.615,1602799993.0
2007-09-05 17:35:00,95.61,95.62,95.59,95.615,1777299996.0
2007-09-05 17:36:00,95.62,95.68,95.62,95.62,1848599999.0
2007-09-05 17:37:00,95.61,95.66,95.605,95.66,1848599999.0
2007-09-05 17:38:00,95.66,95.68,95.63,95.645,1927899994.0
2007-09-05 17:39:00,95.63,95.63,95.61,95.61,1613299997.0
2007-09-05 17:40:00,95.62,95.63,95.61,95.62,1613299997.0
2007-09-05 17:41:00,95.61,95.64,95.61,95.64,1613299997.0
2007-09-05 17:42:00,95.63,95.66,95.63,95.66,1613299997.0
2007-09-05 17:43:00,95.65,95.65,95.63,95.65,1613299997.0
2007-09-05 17:44:00,95.67,95.68,95.65,95.68,1613299997.0
2007-09-05 17:45:00,95.7,95.7,95.67,95.67,1613299997.0
2007-09-05 17:46:00,95.66,95.7,95.66,95.7,1613299997.0
2007-09-05 17:47:00,95.69,95.7,95.68,95.7,1613299997.0
2007-09-05 17:48:00,95.72,95.72,95.7,95.7,1613299997.0
2007-09-05 17:49:00,95.71,95.74,95.71,95.71,1613299997.0
2007-09-05 17:50:00,95.7,95.74,95.69,95.73,1613299997.0
2007-09-05 17:51:00,95.72,95.73,95.71,95.71,1153599997.0
2007-09-05 17:52:00,95.72,95.72,95.68,95.7,1153599997.0
2007-09-05 17:53:00,95.7,95.72,95.7,95.72,886400000.0
2007-09-05 17:54:00,95.72,95.725,95.71,95.71,1054199987.0
2007-09-05 17:55:00,95.71,95.75,95.71,95.75,1771200002.0
2007-09-05 17:56:00,95.74,95.76,95.73,95.74,1482199995.0
2007-09-05 17:57:00,95.74,95.75,95.72,95.72,1523799990.0
2007-09-05 17:58:00,95.73,95.76,95.72,95.74,1099199996.0
2007-09-05 17:59:00,95.74,95.75,95.735,95.75,142400001.0
2007-09-05 18:00:00,95.75,95.765,95.725,95.725,1941799992.0
2007-09-05 18:01:00,95.725,95.73,95.72,95.72,920799999.0
2007-09-05 18:02:00,95.72,95.73,95.695,95.695,1206799997.0
2007-09-05 18:03:00,95.695,95.73,95.68,95.725,1949199993.0
2007-09-05 18:04:00,95.725,95.725,95.69,95.7,1502599986.0
2007-09-05 18:05:00,95.69,95.72,95.69,95.7,1402199993.0
2007-09-05 18:06:00,95.7,95.71,95.68,95.69,1402199993.0
2007-09-05 18:07:00,95.7,95.7,95.68,95.69,920400005.0
2007-09-05 18:08:00,95.69,95.695,95.68,95.69,1088599996.0
2007-09-05 18:09:00,95.685,95.72,95.685,95.72,1554199994.0
2007-09-05 18:10:00,95.72,95.73,95.7,95.705,2068299997.0
2007-09-05 18:11:00,95.71,95.725,95.705,95.72,1009899995.0
2007-09-05 18:12:00,95.72,95.74,95.715,95.73,1382700007.0
2007-09-05 18:13:00,95.73,95.77,95.69,95.77,1801999990.0
2007-09-05 18:14:00,95.76,95.78,95.75,95.75,1754399991.0
2007-09-05 18:15:00,95.765,95.78,95.75,95.76,1754399991.0
2007-09-05 18:16:00,95.76,95.765,95.74,95.74,1378100009.0
2007-09-05 18:17:00,95.75,95.75,95.73,95.74,1027499999.0
2007-09-05 18:18:00,95.745,95.755,95.73,95.75,1027499999.0
2007-09-05 18:19:00,95.75,95.755,95.73,95.74,1966800009.0
2007-09-05 18:20:00,95.74,95.755,95.73,95.745,2030899992.0
2007-09-05 18:21:00,95.74,95.76,95.74,95.75,1573299997.0
2007-09-05 18:22:00,95.75,95.78,95.75,95.765,1810799996.0
2007-09-05 18:23:00,95.77,95.775,95.73,95.74,1261999998.0
2007-09-05 18:24:00,95.74,95.8,95.74,95.8,1351900000.0
2007-09-05 18:25:00,95.81,95.81,95.79,95.79,1351900000.0
2007-09-05 18:26:00,95.8,95.84,95.8,95.84,1351900000.0
2007-09-05 18:27:00,95.83,95.83,95.79,95.79,1351900000.0
2007-09-05 18:28:00,95.795,95.8,95.78,95.8,824199997.0
2007-09-05 18:29:00,95.8,95.8,95.79,95.79,1174900002.0
2007-09-05 18:30:00,95.79,95.79,95.77,95.78,986400001.0
2007-09-05 18:31:00,95.78,95.79,95.77,95.77,1655999995.0
2007-09-05 18:32:00,95.77,95.78,95.73,95.75,1958200000.0
2007-09-05 18:33:00,95.75,95.755,95.735,95.74,2060999997.0
2007-09-05 18:34:00,95.75,95.77,95.735,95.755,1783800001.0
2007-09-05 18:35:00,95.75,95.77,95.75,95.77,515200009.0
2007-09-05 18:36:00,95.77,95.78,95.77,95.78,409699998.0
2007-09-05 18:37:00,95.77,95.78,95.765,95.77,749100002.0
2007-09-05 18:38:00,95.77,95.79,95.77,95.77,719199994.0
2007-09-05 18:39:00,95.77,95.775,95.75,95.76,506000000.0
2007-09-05 18:40:00,95.755,95.78,95.755,95.78,700000004.0
2007-09-05 18:41:00,95.78,95.78,95.76,95.77,683899995.0
2007-09-05 18:42:00,95.77,95.78,95.76,95.78,525600000.0
2007-09-05 18:43:00,95.78,95.79,95.76,95.79,1033099990.0
2007-09-05 18:44:00,95.78,95.78,95.775,95.775,1354200011.0
2007-09-05 18:45:00,95.78,95.795,95.775,95.795,537400006.0
2007-09-05 18:46:00,95.8,95.82,95.795,95.81,1333400006.0
2007-09-05 18:47:00,95.81,95.825,95.8,95.81,1167199998.0
2007-09-05 18:48:00,95.81,95.815,95.79,95.79,352900007.0
2007-09-05 18:49:00,95.79,95.83,95.79,95.83,471999996.0
2007-09-05 18:50:00,95.83,95.84,95.825,95.83,927099995.0
2007-09-05 18:51:00,95.83,95.83,95.81,95.82,318200002.0
2007-09-05 18:52:00,95.82,95.83,95.805,95.805,1127399993.0
2007-09-05 18:53:00,95.81,95.815,95.79,95.8,1147400002.0
2007-09-05 18:54:00,95.8,95.82,95.79,95.82,869699994.0
2007-09-05 18:55:00,95.82,95.825,95.805,95.815,763599995.0
2007-09-05 18:56:00,95.81,95.84,95.805,95.825,668199995.0
2007-09-05 18:57:00,95.825,95.835,95.815,95.835,544599998.0
2007-09-05 18:58:00,95.835,95.845,95.83,95.835,674500007.0
2007-09-05 18:59:00,95.84,95.85,95.82,95.83,276900001.0
2007-09-05 19:00:00,95.83,95.855,95.825,95.85,790699999.0
2007-09-05 19:01:00,95.85,95.9,95.85,95.89,1058099998.0
2007-09-05 19:02:00,95.89,95.9,95.84,95.86,1511600004.0
2007-09-05 19:03:00,95.87,95.87,95.83,95.835,993599990.0
2007-09-05 19:04:00,95.83,95.845,95.825,95.825,842499998.0
2007-09-05 19:05:00,95.83,95.84,95.82,95.84,627599999.0
2007-09-05 19:06:00,95.84,95.84,95.82,95.83,627599999.0
2007-09-05 19:07:00,95.83,95.83,95.8,95.81,728599999.0
2007-09-05 19:08:00,95.82,95.82,95.8,95.8,846899984.0
2007-09-05 19:09:00,95.79,95.81,95.79,95.795,846899984.0
2007-09-05 19:10:00,95.78,95.8,95.76,95.77,1516999990.0
2007-09-05 19:11:00,95.765,95.78,95.765,95.78,303199999.0
2007-09-05 19:12:00,95.775,95.82,95.77,95.82,1812899999.0
2007-09-05 19:13:00,95.82,95.82,95.79,95.79,1338200003.0
2007-09-05 19:14:00,95.79,95.81,95.79,95.805,1101899992.0
2007-09-05 19:15:00,95.805,95.81,95.79,95.8,723400000.0
2007-09-05 19:16:00,95.8,95.82,95.8,95.81,1874599990.0
2007-09-05 19:17:00,95.81,95.81,95.79,95.79,612999999.0
2007-09-05 19:18:00,95.8,95.805,95.79,95.8,390500000.0
2007-09-05 19:19:00,95.8,95.8,95.78,95.78,399499996.0
2007-09-05 19:20:00,95.78,95.79,95.77,95.78,1295599992.0
2007-09-05 19:21:00,95.78,95.78,95.74,95.76,1249100001.0
2007-09-05 19:22:00,95.75,95.76,95.74,95.75,1532099991.0
2007-09-05 19:23:00,95.75,95.79,95.745,95.79,1439600005.0
2007-09-05 19:24:00,95.785,95.785,95.755,95.78,1897200013.0
2007-09-05 19:25:00,95.78,95.78,95.77,95.78,1831999997.0
2007-09-05 19:26:00,95.78,95.79,95.78,95.78,983899994.0
2007-09-05 19:27:00,95.79,95.8,95.76,95.76,1061700010.0
2007-09-05 19:28:00,95.76,95.77,95.76,95.77,1085600009.0
2007-09-05 19:29:00,95.77,95.785,95.755,95.76,1497100007.0
2007-09-05 19:30:00,95.76,95.76,95.73,95.75,923900007.0
2007-09-05 19:31:00,95.74,95.78,95.74,95.74,1409100011.0
2007-09-05 19:32:00,95.745,95.76,95.73,95.755,1533000000.0
2007-09-05 19:33:00,95.75,95.76,95.73,95.735,1520899995.0
2007-09-05 19:34:00,95.74,95.77,95.74,95.76,704100000.0
2007-09-05 19:35:00,95.76,95.77,95.75,95.76,724200000.0
2007-09-05 19:36:00,95.76,95.765,95.75,95.76,511999999.0
2007-09-05 19:37:00,95.765,95.78,95.76,95.76,751799993.0
2007-09-05 19:38:00,95.76,95.79,95.76,95.785,829799995.0
2007-09-05 19:39:00,95.78,95.78,95.78,95.78,223700000.0
2007-09-05 19:40:00,95.78,95.8,95.78,95.79,857099998.0
2007-09-05 19:41:00,95.79,95.8,95.78,95.8,1399700001.0
2007-09-05 19:42:00,95.8,95.8,95.79,95.8,577600000.0
2007-09-05 19:43:00,95.79,95.8,95.785,95.79,478100006.0
2007-09-05 19:44:00,95.8,95.8,95.77,95.79,708499998.0
2007-09-05 19:45:00,95.785,95.79,95.77,95.78,264800001.0
2007-09-05 19:46:00,95.78,95.78,95.77,95.77,324999999.0
2007-09-05 19:47:00,95.77,95.8,95.77,95.8,572300000.0
2007-09-05 19:48:00,95.79,95.81,95.785,95.81,889099994.0
2007-09-05 19:49:00,95.81,95.81,95.78,95.81,704999995.0
2007-09-05 19:50:00,95.81,95.81,95.81,95.81,438600003.0
2007-09-05 19:51:00,95.81,95.81,95.775,95.775,583200008.0
2007-09-05 19:52:00,95.78,95.82,95.78,95.81,883000004.0
2007-09-05 19:53:00,95.82,95.825,95.82,95.82,12000000.0
2007-09-05 19:54:00,95.82,95.82,95.78,95.78,666500000.0
2007-09-05 19:55:00,95.78,95.8,95.78,95.8,515900001.0
2007-09-05 19:56:00,95.8,95.8,95.77,95.77,1430099987.0
2007-09-05 19:57:00,95.77,95.78,95.76,95.76,636500009.0
2007-09-05 19:58:00,95.76,95.76,95.745,95.745,152000001.0
2007-09-05 19:59:00,95.745,95.75,95.73,95.73,580700006.0
2007-09-05 20:00:00,95.76,95.79,95.75,95.75,907700002.0
2007-09-05 20:01:00,95.76,95.77,95.75,95.755,907700002.0
2007-09-05 20:02:00,95.755,95.765,95.7,95.715,1437800005.0
2007-09-05 20:03:00,95.72,95.72,95.69,95.7,1730899993.0
2007-09-05 20:04:00,95.69,95.705,95.64,95.65,1730899993.0
2007-09-05 20:05:00,95.65,95.66,95.62,95.66,1236799999.0
2007-09-05 20:06:00,95.67,95.7,95.67,95.69,763200000.0
2007-09-05 20:07:00,95.7,95.7,95.665,95.675,763200000.0
2007-09-05 20:08:00,95.675,95.675,95.64,95.65,1552500003.0
2007-09-05 20:09:00,95.65,95.67,95.63,95.655,2048800005.0
2007-09-05 20:10:00,95.65,95.66,95.63,95.63,2129599992.0
2007-09-05 20:11:00,95.63,95.63,95.6,95.605,1643299999.0
2007-09-05 20:12:00,95.605,95.62,95.56,95.61,2040199999.0
2007-09-05 20:13:00,95.61,95.63,95.58,95.595,1424300000.0
2007-09-05 20:14:00,95.6,95.61,95.595,95.6,707100001.0
2007-09-05 20:15:00,95.6,95.67,95.6,95.67,1781900000.0
2007-09-05 20:16:00,95.66,95.67,95.635,95.64,1548399996.0
2007-09-05 20:17:00,95.64,95.645,95.6,95.6,1068200008.0
2007-09-05 20:18:00,95.605,95.645,95.605,95.635,1632699999.0
2007-09-05 20:19:00,95.63,95.64,95.6,95.63,1941700004.0
2007-09-05 20:20:00,95.64,95.64,95.6,95.6,1555900006.0
2007-09-05 20:21:00,95.61,95.61,95.58,95.61,1194000001.0
2007-09-05 20:22:00,95.605,95.62,95.595,95.6,1165199998.0
2007-09-05 20:23:00,95.6,95.6,95.59,95.6,1130100001.0
2007-09-05 20:24:00,95.59,95.6,95.55,95.55,1130100001.0
2007-09-05 20:25:00,95.55,95.58,95.55,95.57,1130100001.0
2007-09-05 20:26:00,95.56,95.565,95.54,95.54,1071099987.0
2007-09-05 20:27:00,95.53,95.58,95.52,95.58,1235899991.0
2007-09-05 20:28:00,95.58,95.58,95.565,95.57,506799995.0
2007-09-05 20:29:00,95.58,95.59,95.545,95.59,980899995.0
2007-09-05 20:30:00,95.58,95.6,95.57,95.585,1823600007.0
2007-09-05 20:31:00,95.59,95.64,95.585,95.63,1210700002.0
2007-09-05 20:32:00,95.63,95.64,95.6,95.61,1364400000.0
2007-09-05 20:33:00,95.61,95.62,95.58,95.59,757599999.0
2007-09-05 20:34:00,95.59,95.6,95.585,95.6,454400000.0
2007-09-05 20:35:00,95.6,95.63,95.58,95.59,1636100007.0
2007-09-05 20:36:00,95.59,95.62,95.58,95.605,1565400006.0
2007-09-05 20:37:00,95.61,95.63,95.59,95.63,1219000006.0
2007-09-05 20:38:00,95.63,95.63,95.6,95.6,1893300003.0
2007-09-05 20:39:00,95.6,95.62,95.595,95.61,1369600011.0
2007-09-05 20:40:00,95.61,95.62,95.585,95.595,1184099997.0
2007-09-05 20:41:00,95.59,95.6,95.58,95.59,1492999996.0
2007-09-05 20:42:00,95.6,95.6,95.57,95.58,923600004.0
2007-09-05 20:43:00,95.58,95.59,95.54,95.54,1485500012.0
2007-09-05 20:44:00,95.54,95.57,95.53,95.55,1281200008.0
2007-09-05 20:45:00,95.55,95.55,95.51,95.515,802199996.0
2007-09-05 20:46:00,95.52,95.56,95.51,95.54,436800002.0
2007-09-05 20:47:00,95.54,95.54,95.515,95.54,193600000.0
2007-09-05 20:48:00,95.53,95.53,95.5,95.5,904700008.0
2007-09-05 20:49:00,95.5,95.53,95.5,95.53,999300012.0
2007-09-05 20:50:00,95.52,95.54,95.51,95.51,1488699985.0
2007-09-05 20:51:00,95.51,95.525,95.5,95.51,1902299984.0
2007-09-05 20:52:00,95.52,95.54,95.51,95.53,1533599995.0
2007-09-05 20:53:00,95.525,95.58,95.525,95.575,1848799991.0
2007-09-05 20:54:00,95.58,95.6,95.565,95.59,1283400006.0
2007-09-05 20:55:00,95.59,95.64,95.59,95.64,973800000.0
2007-09-05 20:56:00,95.63,95.63,95.61,95.63,973800000.0
2007-09-05 20:57:00,95.62,95.64,95.61,95.64,973800000.0
2007-09-05 20:58:00,95.65,95.65,95.63,95.64,1143099985.0
2007-09-05 20:59:00,95.63,95.63,95.61,95.61,1143099985.0
2007-09-05 21:00:00,95.62,95.62,95.6,95.61,1143099985.0
2007-09-05 21:01:00,95.6,95.61,95.59,95.61,1143099985.0
2007-09-05 21:02:00,95.6,95.61,95.595,95.595,1329799982.0
2007-09-05 21:03:00,95.6,95.61,95.58,95.6,495400002.0
2007-09-05 21:04:00,95.6,95.6,95.59,95.6,453400009.0
2007-09-05 21:05:00,95.6,95.6,95.58,95.6,776600003.0
2007-09-05 21:06:00,95.6,95.63,95.6,95.63,404700000.0
2007-09-05 21:07:00,95.63,95.66,95.63,95.66,1843900004.0
2007-09-05 21:08:00,95.65,95.66,95.645,95.66,757799998.0
2007-09-05 21:09:00,95.66,95.7,95.66,95.68,1460999989.0
2007-09-05 21:10:00,95.67,95.69,95.65,95.67,1460999989.0
2007-09-05 21:11:00,95.66,95.68,95.66,95.66,1743599991.0
2007-09-05 21:12:00,95.67,95.695,95.65,95.695,1079299987.0
2007-09-05 21:13:00,95.7,95.71,95.69,95.69,1579900007.0
2007-09-05 21:14:00,95.69,95.715,95.685,95.715,670999995.0
2007-09-05 21:15:00,95.715,95.72,95.685,95.685,975099997.0
2007-09-05 21:16:00,95.69,95.7,95.66,95.67,931799997.0
2007-09-05 21:17:00,95.67,95.72,95.67,95.71,823300008.0
2007-09-05 21:18:00,95.71,95.73,95.69,95.71,1238299995.0
2007-09-05 21:19:00,95.72,95.76,95.705,95.73,1036299999.0
2007-09-05 21:20:00,95.72,95.73,95.695,95.73,920599998.0
2007-09-05 21:21:00,95.72,95.72,95.675,95.685,977300003.0
2007-09-05 21:22:00,95.685,95.69,95.66,95.66,1022300005.0
2007-09-05 21:23:00,95.66,95.68,95.64,95.67,1122300009.0
2007-09-05 21:24:00,95.66,95.72,95.66,95.71,837500007.0
2007-09-05 21:25:00,95.71,95.71,95.69,95.69,804000004.0
2007-09-05 21:26:00,95.69,95.71,95.69,95.7,323200002.0
2007-09-05 21:27:00,95.7,95.7,95.67,95.69,211799996.0
2007-09-05 21:28:00,95.69,95.695,95.69,95.695,471199992.0
2007-09-05 21:29:00,95.7,95.7,95.675,95.685,1154699993.0
2007-09-05 21:30:00,95.69,95.72,95.68,95.72,1682000002.0
2007-09-05 21:31:00,95.71,95.71,95.66,95.665,1427699997.0
2007-09-05 21:32:00,95.67,95.69,95.655,95.68,1059799998.0
2007-09-05 21:33:00,95.68,95.68,95.64,95.65,578000000.0
2007-09-05 21:34:00,95.65,95.67,95.65,95.67,593200004.0
2007-09-05 21:35:00,95.67,95.685,95.66,95.685,575300000.0
2007-09-05 21:36:00,95.69,95.69,95.66,95.69,468800005.0
2007-09-05 21:37:00,95.69,95.69,95.67,95.675,395400002.0
2007-09-05 21:38:00,95.675,95.69,95.665,95.69,579599998.0
2007-09-05 21:39:00,95.69,95.7,95.69,95.7,207600000.0
2007-09-05 21:40:00,95.7,95.73,95.68,95.72,504800000.0
2007-09-05 21:41:00,95.72,95.74,95.7,95.74,483300001.0
2007-09-05 21:42:00,95.74,95.77,95.74,95.74,444499999.0
2007-09-05 21:43:00,95.75,95.75,95.72,95.74,1465899997.0
2007-09-05 21:44:00,95.74,95.76,95.73,95.75,411799999.0
2007-09-05 21:45:00,95.755,95.81,95.755,95.795,522800001.0
2007-09-05 21:46:00,95.81,95.84,95.81,95.83,1213600005.0
2007-09-05 21:47:00,95.825,95.83,95.765,95.765,1213600005.0
2007-09-05 21:48:00,95.77,95.8,95.77,95.8,427899999.0
2007-09-05 21:49:00,95.79,95.8,95.765,95.78,1270900006.0
2007-09-05 21:50:00,95.78,95.79,95.75,95.75,781500001.0
2007-09-05 21:51:00,95.75,95.76,95.74,95.75,1229299999.0
2007-09-05 21:52:00,95.75,95.78,95.75,95.77,606999997.0
2007-09-05 21:53:00,95.76,95.77,95.745,95.75,1226699983.0
2007-09-05 21:54:00,95.75,95.75,95.715,95.74,1037100002.0
2007-09-05 21:55:00,95.73,95.74,95.715,95.715,402199997.0
2007-09-05 21:56:00,95.72,95.73,95.72,95.72,192000000.0
2007-09-05 21:57:00,95.72,95.725,95.69,95.69,530999997.0
2007-09-05 21:58:00,95.7,95.71,95.69,95.71,609199996.0
2007-09-05 21:59:00,95.715,95.72,95.7,95.71,459100001.0
2007-09-05 22:00:00,95.71,95.71,95.7,95.7,448300000.0
2007-09-05 22:01:00,95.71,95.72,95.7,95.705,339999999.0
2007-09-05 22:02:00,95.71,95.725,95.7,95.71,689399998.0
2007-09-05 22:03:00,95.71,95.74,95.705,95.74,538500004.0
2007-09-05 22:04:00,95.73,95.75,95.73,95.735,459599998.0
2007-09-05 22:05:00,95.735,95.74,95.73,95.74,207900004.0
2007-09-05 22:06:00,95.735,95.74,95.73,95.735,93400001.0
2007-09-05 22:07:00,95.735,95.735,95.715,95.72,349100007.0
2007-09-05 22:08:00,95.72,95.745,95.715,95.72,830799996.0
2007-09-05 22:09:00,95.72,95.73,95.71,95.72,301699997.0
2007-09-05 22:10:00,95.72,95.735,95.715,95.735,396400003.0
2007-09-05 22:11:00,95.735,95.76,95.73,95.75,947600007.0
2007-09-05 22:12:00,95.755,95.76,95.73,95.73,588999994.0
2007-09-05 22:13:00,95.73,95.735,95.73,95.73,663000000.0
2007-09-05 22:14:00,95.73,95.74,95.72,95.74,1364800001.0
2007-09-05 22:15:00,95.74,95.74,95.735,95.735,102600000.0
2007-09-05 22:16:00,95.74,95.74,95.725,95.74,493400000.0
2007-09-05 22:17:00,95.74,95.74,95.73,95.74,185799999.0
2007-09-05 22:18:00,95.74,95.755,95.73,95.75,458999996.0
2007-09-05 22:19:00,95.75,95.77,95.725,95.74,816500001.0
2007-09-05 22:20:00,95.74,95.75,95.73,95.75,219200002.0
2007-09-05 22:21:00,95.75,95.75,95.73,95.74,452100000.0
2007-09-05 22:22:00,95.74,95.74,95.74,95.74,159200000.0
2007-09-05 22:23:00,95.74,95.74,95.72,95.74,486300000.0
2007-09-05 22:24:00,95.74,95.74,95.72,95.73,467200000.0
2007-09-05 22:25:00,95.73,95.74,95.72,95.74,323199999.0
2007-09-05 22:26:00,95.74,95.74,95.72,95.73,445600000.0
2007-09-05 22:27:00,95.73,95.73,95.725,95.73,62400000.0
2007-09-05 22:28:00,95.72,95.74,95.71,95.72,599500001.0
2007-09-05 22:29:00,95.72,95.72,95.71,95.71,114400000.0
2007-09-05 22:30:00,95.715,95.72,95.705,95.71,261399999.0
2007-09-05 22:31:00,95.71,95.71,95.71,95.71,103199999.0
2007-09-05 22:32:00,95.71,95.71,95.71,95.71,204099999.0
2007-09-05 22:33:00,95.705,95.75,95.705,95.75,653600007.0
2007-09-05 22:34:00,95.74,95.74,95.74,95.74,303700006.0
2007-09-05 22:35:00,95.735,95.745,95.725,95.73,385099998.0
2007-09-05 22:36:00,95.73,95.74,95.72,95.74,341499999.0
2007-09-05 22:37:00,95.735,95.75,95.72,95.74,532700001.0
2007-09-05 22:38:00,95.74,95.74,95.73,95.74,79200000.0
2007-09-05 22:39:00,95.74,95.74,95.705,95.73,751999996.0
2007-09-05 22:40:00,95.73,95.73,95.705,95.705,714399994.0
2007-09-05 22:41:00,95.71,95.72,95.705,95.71,362100000.0
2007-09-05 22:42:00,95.71,95.72,95.7,95.705,331200000.0
2007-09-05 22:43:00,95.71,95.71,95.68,95.695,260499999.0
2007-09-05 22:44:00,95.7,95.7,95.695,95.7,152100000.0
2007-09-05 22:45:00,95.7,95.7,95.69,95.7,345600000.0
2007-09-05 22:46:00,95.7,95.71,95.685,95.685,537300000.0
2007-09-05 22:47:00,95.685,95.72,95.685,95.72,524400001.0
2007-09-05 22:48:00,95.72,95.72,95.7,95.705,472699996.0
2007-09-05 22:49:00,95.71,95.72,95.705,95.72,348299997.0
2007-09-05 22:50:00,95.72,95.72,95.7,95.715,330699999.0
2007-09-05 22:51:00,95.71,95.74,95.71,95.74,372499995.0
2007-09-05 22:52:00,95.735,95.75,95.72,95.74,284700001.0
2007-09-05 22:53:00,95.74,95.75,95.73,95.74,617599999.0
2007-09-05 22:54:00,95.74,95.74,95.71,95.715,593799996.0
2007-09-05 22:55:00,95.72,95.72,95.655,95.695,575499999.0
2007-09-05 22:56:00,95.695,95.73,95.695,95.72,583700004.0
2007-09-05 22:57:00,95.72,95.73,95.705,95.715,242899997.0
2007-09-05 22:58:00,95.71,95.715,95.7,95.705,378599999.0
2007-09-05 22:59:00,95.71,95.73,95.69,95.71,232100002.0
2007-09-05 23:00:00,95.71,95.71,95.66,95.68,380699994.0
2007-09-05 23:01:00,95.68,95.68,95.64,95.67,134400000.0
2007-09-05 23:02:00,95.65,95.67,95.63,95.65,302999997.0
2007-09-05 23:03:00,95.64,95.68,95.64,95.65,191099997.0
2007-09-05 23:04:00,95.66,95.66,95.61,95.62,376899993.0
2007-09-05 23:05:00,95.63,95.63,95.62,95.63,100100000.0
2007-09-05 23:06:00,95.63,95.63,95.61,95.62,97299997.0
2007-09-05 23:07:00,95.61,95.62,95.58,95.61,140499999.0
2007-09-05 23:08:00,95.6,95.63,95.6,95.63,46400000.0
2007-09-05 23:09:00,95.6,95.6,95.59,95.59,144799998.0
2007-09-05 23:10:00,95.6,95.6,95.57,95.59,43899999.0
2007-09-05 23:11:00,95.58,95.58,95.56,95.56,50399999.0
2007-09-05 23:12:00,95.57,95.59,95.55,95.58,94800000.0
2007-09-05 23:13:00,95.55,95.59,95.55,95.59,146199997.0
2007-09-05 23:14:00,95.59,95.6,95.57,95.59,74799999.0
2007-09-05 23:15:00,95.59,95.59,95.57,95.59,312199992.0
2007-09-05 23:16:00,95.59,95.6,95.58,95.6,56600000.0
2007-09-05 23:17:00,95.6,95.63,95.58,95.6,234699999.0
2007-09-05 23:18:00,95.62,95.63,95.6,95.63,8800000.0
2007-09-05 23:19:00,95.63,95.64,95.63,95.63,23200000.0
2007-09-05 23:20:00,95.64,95.65,95.62,95.62,112700000.0
2007-09-05 23:21:00,95.64,95.64,95.62,95.64,170200000.0
2007-09-05 23:22:00,95.64,95.65,95.625,95.63,201500000.0
2007-09-05 23:23:00,95.63,95.69,95.63,95.655,423400000.0
2007-09-05 23:24:00,95.63,95.67,95.63,95.66,111300000.0
2007-09-05 23:25:00,95.64,95.67,95.64,95.67,57800000.0
2007-09-05 23:26:00,95.67,95.68,95.65,95.66,119000000.0
2007-09-05 23:27:00,95.665,95.68,95.62,95.66,248800000.0
2007-09-05 23:28:00,95.66,95.66,95.61,95.61,70300000.0
2007-09-05 23:29:00,95.64,95.69,95.62,95.66,250300000.0
2007-09-05 23:30:00,95.655,95.67,95.61,95.655,444200001.0
2007-09-05 23:31:00,95.63,95.63,95.62,95.62,91400003.0
2007-09-05 23:32:00,95.645,95.66,95.6,95.61,305300000.0
2007-09-05 23:33:00,95.65,95.67,95.65,95.65,188600000.0
2007-09-05 23:34:00,95.68,95.68,95.64,95.64,307500000.0
2007-09-05 23:35:00,95.64,95.64,95.6,95.63,174100001.0
2007-09-05 23:36:00,95.635,95.635,95.56,95.6,463500000.0
2007-09-05 23:37:00,95.6,95.6,95.51,95.54,339100000.0
2007-09-05 23:38:00,95.59,95.6,95.56,95.59,277300000.0
2007-09-05 23:39:00,95.59,95.59,95.58,95.59,52700000.0
2007-09-05 23:40:00,95.585,95.59,95.56,95.59,140299998.0
2007-09-05 23:41:00,95.59,95.59,95.5,95.52,471000000.0
2007-09-05 23:42:00,95.53,95.58,95.51,95.54,377499996.0
2007-09-05 23:43:00,95.575,95.6,95.55,95.57,113700000.0
2007-09-05 23:44:00,95.55,95.57,95.535,95.56,259500001.0
2007-09-05 23:45:00,95.57,95.6,95.53,95.57,289500000.0
2007-09-05 23:46:00,95.565,95.585,95.54,95.585,131199999.0
2007-09-05 23:47:00,95.585,95.59,95.56,95.56,107900000.0
2007-09-05 23:48:00,95.56,95.57,95.53,95.54,388000001.0
2007-09-05 23:49:00,95.521,95.542,95.52,95.521,149100000.0
2007-09-05 23:50:00,95.54,95.565,95.54,95.565,78700000.0
2007-09-05 23:51:00,95.56,95.57,95.53,95.55,303500000.0
2007-09-05 23:52:00,95.55,95.55,95.53,95.53,198800000.0
2007-09-05 23:53:00,95.535,95.55,95.53,95.55,312300000.0
2007-09-05 23:54:00,95.545,95.56,95.53,95.555,123300000.0
2007-09-05 23:55:00,95.55,95.55,95.55,95.55,14100000.0
2007-09-05 23:56:00,95.545,95.545,95.52,95.54,201900000.0
2007-09-05 23:57:00,95.545,95.55,95.53,95.55,106500000.0
2007-09-05 23:58:00,95.55,95.55,95.53,95.545,91300000.0
2007-09-05 23:59:00,95.54,95.54,95.525,95.54,128700000.0
2007-09-06 00:00:00,95.54,95.55,95.54,95.545,246100000.0
2007-09-06 00:01:00,95.55,95.55,95.545,95.55,72800000.0
2007-09-06 00:02:00,95.55,95.57,95.52,95.565,160900000.0
2007-09-06 00:03:00,95.56,95.56,95.54,95.56,121900000.0
2007-09-06 00:04:00,95.56,95.57,95.54,95.56,219600004.0
2007-09-06 00:05:00,95.555,95.56,95.51,95.55,382199999.0
2007-09-06 00:06:00,95.55,95.55,95.53,95.55,150600000.0
2007-09-06 00:07:00,95.55,95.56,95.53,95.54,214200000.0
2007-09-06 00:08:00,95.55,95.565,95.54,95.56,362899997.0
2007-09-06 00:09:00,95.56,95.56,95.545,95.545,249600001.0
2007-09-06 00:10:00,95.545,95.545,95.535,95.535,211099998.0
2007-09-06 00:11:00,95.535,95.54,95.49,95.52,378000000.0
2007-09-06 00:12:00,95.52,95.56,95.51,95.54,507799998.0
2007-09-06 00:13:00,95.555,95.555,95.555,95.555,27200000.0
2007-09-06 00:14:00,95.55,95.555,95.55,95.555,94100000.0
2007-09-06 00:15:00,95.55,95.58,95.54,95.555,633200000.0
2007-09-06 00:16:00,95.555,95.575,95.55,95.575,265400001.0
2007-09-06 00:17:00,95.575,95.595,95.51,95.55,606800000.0
2007-09-06 00:18:00,95.55,95.55,95.53,95.53,133600000.0
2007-09-06 00:19:00,95.53,95.54,95.51,95.51,231899999.0
2007-09-06 00:20:00,95.51,95.55,95.51,95.55,496500000.0
2007-09-06 00:21:00,95.555,95.57,95.545,95.56,327200000.0
2007-09-06 00:22:00,95.565,95.57,95.54,95.55,269200000.0
2007-09-06 00:23:00,95.545,95.55,95.54,95.54,71200000.0
2007-09-06 00:24:00,95.53,95.54,95.53,95.53,80500000.0
2007-09-06 00:25:00,95.545,95.57,95.545,95.555,259900000.0
2007-09-06 00:26:00,95.56,95.56,95.545,95.555,111400000.0
2007-09-06 00:27:00,95.52,95.525,95.515,95.52,859000001.0
2007-09-06 00:28:00,95.56,95.56,95.53,95.53,266800001.0
2007-09-06 00:29:00,95.52,95.56,95.52,95.54,486200001.0
2007-09-06 00:30:00,95.54,95.545,95.535,95.54,120600000.0
2007-09-06 00:31:00,95.54,95.54,95.52,95.52,148600000.0
2007-09-06 00:32:00,95.53,95.54,95.53,95.54,63000000.0
2007-09-06 00:33:00,95.54,95.55,95.53,95.54,145100000.0
2007-09-06 00:34:00,95.55,95.56,95.545,95.555,147800000.0
2007-09-06 00:35:00,95.555,95.555,95.53,95.535,440900000.0
2007-09-06 00:36:00,95.53,95.54,95.53,95.54,301899999.0
2007-09-06 00:37:00,95.54,95.545,95.54,95.54,128200000.0
2007-09-06 00:38:00,95.53,95.57,95.53,95.56,630200003.0
2007-09-06 00:39:00,95.56,95.57,95.56,95.57,89600000.0
2007-09-06 00:40:00,95.57,95.59,95.565,95.59,175200000.0
2007-09-06 00:41:00,95.595,95.61,95.57,95.6,644200002.0
2007-09-06 00:42:00,95.6,95.62,95.59,95.615,321600001.0
2007-09-06 00:43:00,95.61,95.61,95.575,95.58,598899993.0
2007-09-06 00:44:00,95.6,95.61,95.57,95.59,107700000.0
2007-09-06 00:45:00,95.59,95.61,95.59,95.59,110800001.0
2007-09-06 00:46:00,95.61,95.61,95.59,95.59,177500001.0
2007-09-06 00:47:00,95.59,95.6,95.55,95.585,431999999.0
2007-09-06 00:48:00,95.585,95.585,95.55,95.55,425200003.0
2007-09-06 00:49:00,95.58,95.58,95.55,95.56,262400000.0
2007-09-06 00:50:00,95.555,95.56,95.51,95.54,230900002.0
2007-09-06 00:51:00,95.54,95.54,95.53,95.54,100900002.0
2007-09-06 00:52:00,95.54,95.55,95.54,95.55,94200001.0
2007-09-06 00:53:00,95.55,95.55,95.55,95.55,40800000.0
2007-09-06 00:54:00,95.55,95.57,95.55,95.55,229400000.0
2007-09-06 00:55:00,95.55,95.55,95.54,95.55,144900000.0
2007-09-06 00:56:00,95.55,95.58,95.55,95.58,328200000.0
2007-09-06 00:57:00,95.58,95.63,95.58,95.63,548400001.0
2007-09-06 00:58:00,95.63,95.63,95.59,95.61,251999999.0
2007-09-06 00:59:00,95.62,95.63,95.61,95.61,414800000.0
2007-09-06 01:00:00,95.61,95.62,95.59,95.605,253999999.0
2007-09-06 01:01:00,95.605,95.63,95.6,95.63,134399999.0
2007-09-06 01:02:00,95.63,95.63,95.61,95.62,432200002.0
2007-09-06 01:03:00,95.62,95.63,95.6,95.6,304900000.0
2007-09-06 01:04:00,95.6,95.6,95.585,95.59,291400000.0
2007-09-06 01:05:00,95.58,95.59,95.58,95.58,213300000.0
2007-09-06 01:06:00,95.58,95.58,95.58,95.58,37600000.0
2007-09-06 01:07:00,95.58,95.6,95.58,95.59,152000000.0
2007-09-06 01:08:00,95.59,95.59,95.585,95.585,132800000.0
2007-09-06 01:09:00,95.585,95.6,95.575,95.58,479400000.0
2007-09-06 01:10:00,95.58,95.585,95.575,95.58,233400003.0
2007-09-06 01:11:00,95.58,95.58,95.55,95.57,794400001.0
2007-09-06 01:12:00,95.565,95.575,95.55,95.565,769400009.0
2007-09-06 01:13:00,95.57,95.57,95.555,95.555,230800000.0
2007-09-06 01:14:00,95.56,95.57,95.54,95.55,856800005.0
2007-09-06 01:15:00,95.55,95.55,95.535,95.535,336400001.0
2007-09-06 01:16:00,95.54,95.54,95.535,95.535,591599992.0
2007-09-06 01:17:00,95.54,95.55,95.53,95.55,411600001.0
2007-09-06 01:18:00,95.55,95.55,95.54,95.55,197500000.0
2007-09-06 01:19:00,95.55,95.565,95.55,95.555,223999999.0
2007-09-06 01:20:00,95.56,95.57,95.55,95.565,98600000.0
2007-09-06 01:21:00,95.57,95.57,95.56,95.56,377400000.0
2007-09-06 01:22:00,95.555,95.57,95.55,95.57,290200001.0
2007-09-06 01:23:00,95.565,95.585,95.56,95.57,566399998.0
2007-09-06 01:24:00,95.58,95.58,95.54,95.54,591199999.0
2007-09-06 01:25:00,95.52,95.53,95.46,95.53,1555799998.0
2007-09-06 01:26:00,95.505,95.52,95.465,95.49,1555799998.0
2007-09-06 01:27:00,95.49,95.5,95.45,95.5,876199998.0
2007-09-06 01:28:00,95.5,95.5,95.45,95.455,759499999.0
2007-09-06 01:29:00,95.47,95.515,95.46,95.51,1301699990.0
2007-09-06 01:30:00,95.505,95.52,95.495,95.5,1306799999.0
2007-09-06 01:31:00,95.51,95.52,95.49,95.49,432999998.0
2007-09-06 01:32:00,95.5,95.5,95.41,95.46,1470299995.0
2007-09-06 01:33:00,95.45,95.46,95.405,95.415,1470299995.0
2007-09-06 01:34:00,95.415,95.475,95.405,95.455,1712599997.0
2007-09-06 01:35:00,95.45,95.5,95.45,95.5,1279100000.0
2007-09-06 01:36:00,95.5,95.5,95.465,95.475,544299999.0
2007-09-06 01:37:00,95.47,95.47,95.42,95.44,1849700003.0
2007-09-06 01:38:00,95.44,95.45,95.38,95.39,1241999994.0
2007-09-06 01:39:00,95.39,95.42,95.375,95.42,954799994.0
2007-09-06 01:40:00,95.42,95.43,95.42,95.43,306400000.0
2007-09-06 01:41:00,95.43,95.45,95.41,95.45,503300000.0
2007-09-06 01:42:00,95.45,95.45,95.42,95.42,214400000.0
2007-09-06 01:43:00,95.42,95.43,95.41,95.42,715399998.0
2007-09-06 01:44:00,95.42,95.44,95.42,95.435,624900000.0
2007-09-06 01:45:00,95.44,95.45,95.425,95.44,966600004.0
2007-09-06 01:46:00,95.44,95.45,95.42,95.43,1001700001.0
2007-09-06 01:47:00,95.43,95.43,95.4,95.41,495499996.0
2007-09-06 01:48:00,95.41,95.42,95.395,95.415,939199999.0
2007-09-06 01:49:00,95.415,95.44,95.41,95.425,326200000.0
2007-09-06 01:50:00,95.43,95.43,95.405,95.405,574000000.0
2007-09-06 01:51:00,95.405,95.43,95.405,95.425,1123400003.0
2007-09-06 01:52:00,95.425,95.43,95.405,95.415,738200000.0
2007-09-06 01:53:00,95.415,95.43,95.405,95.425,1033800001.0
2007-09-06 01:54:00,95.425,95.45,95.42,95.45,571899999.0
2007-09-06 01:55:00,95.45,95.45,95.39,95.4,1488599996.0
2007-09-06 01:56:00,95.41,95.41,95.38,95.38,980399995.0
2007-09-06 01:57:00,95.39,95.45,95.39,95.435,980399995.0
2007-09-06 01:58:00,95.44,95.51,95.44,95.485,1839299996.0
2007-09-06 01:59:00,95.49,95.53,95.48,95.49,1305299997.0
2007-09-06 02:00:00,95.49,95.5,95.47,95.48,906600001.0
2007-09-06 02:01:00,95.49,95.5,95.46,95.46,541900001.0
2007-09-06 02:02:00,95.47,95.5,95.46,95.49,666299994.0
2007-09-06 02:03:00,95.49,95.545,95.49,95.515,1945999995.0
2007-09-06 02:04:00,95.52,95.52,95.46,95.46,1340400003.0
2007-09-06 02:05:00,95.46,95.48,95.46,95.48,769700000.0
2007-09-06 02:06:00,95.48,95.51,95.48,95.505,1370000004.0
2007-09-06 02:07:00,95.51,95.52,95.49,95.51,1817199994.0
2007-09-06 02:08:00,95.51,95.51,95.49,95.49,772200000.0
2007-09-06 02:09:00,95.49,95.49,95.49,95.49,336699999.0
2007-09-06 02:10:00,95.5,95.55,95.49,95.54,1162299994.0
2007-09-06 02:11:00,95.54,95.55,95.52,95.535,1162299994.0
2007-09-06 02:12:00,95.535,95.545,95.525,95.54,614399999.0
2007-09-06 02:13:00,95.54,95.56,95.52,95.56,577099998.0
2007-09-06 02:14:00,95.56,95.595,95.555,95.59,859800003.0
2007-09-06 02:15:00,95.59,95.59,95.51,95.545,1089399998.0
2007-09-06 02:16:00,95.54,95.56,95.535,95.555,953400001.0
2007-09-06 02:17:00,95.56,95.57,95.535,95.54,975499997.0
2007-09-06 02:18:00,95.54,95.545,95.52,95.52,621799998.0
2007-09-06 02:19:00,95.51,95.52,95.49,95.495,1280999996.0
2007-09-06 02:20:00,95.5,95.5,95.475,95.49,660299999.0
2007-09-06 02:21:00,95.49,95.49,95.47,95.49,626999997.0
2007-09-06 02:22:00,95.485,95.5,95.47,95.47,256000000.0
2007-09-06 02:23:00,95.47,95.47,95.455,95.465,301000001.0
2007-09-06 02:24:00,95.46,95.49,95.46,95.48,435099998.0
2007-09-06 02:25:00,95.48,95.485,95.475,95.475,244300000.0
2007-09-06 02:26:00,95.475,95.48,95.465,95.47,425700000.0
2007-09-06 02:27:00,95.47,95.49,95.47,95.48,100800000.0
2007-09-06 02:28:00,95.49,95.49,95.48,95.48,30900000.0
2007-09-06 02:29:00,95.48,95.48,95.46,95.475,368800000.0
2007-09-06 02:30:00,95.48,95.5,95.47,95.5,346999999.0
2007-09-06 02:31:00,95.5,95.52,95.495,95.505,343600000.0
2007-09-06 02:32:00,95.52,95.52,95.5,95.5,198600000.0
2007-09-06 02:33:00,95.5,95.51,95.5,95.51,99200000.0
2007-09-06 02:34:00,95.51,95.56,95.51,95.545,590899998.0
2007-09-06 02:35:00,95.54,95.55,95.52,95.525,957800001.0
2007-09-06 02:36:00,95.525,95.53,95.51,95.53,786700000.0
2007-09-06 02:37:00,95.53,95.53,95.51,95.51,377300000.0
2007-09-06 02:38:00,95.505,95.54,95.5,95.52,1124299996.0
2007-09-06 02:39:00,95.52,95.53,95.5,95.52,631399998.0
2007-09-06 02:40:00,95.52,95.52,95.49,95.5,747300001.0
2007-09-06 02:41:00,95.5,95.51,95.485,95.49,879500000.0
2007-09-06 02:42:00,95.49,95.5,95.49,95.49,576599999.0
2007-09-06 02:43:00,95.49,95.5,95.48,95.48,688300000.0
2007-09-06 02:44:00,95.48,95.48,95.44,95.46,1597100004.0
2007-09-06 02:45:00,95.46,95.51,95.45,95.51,1192300002.0
2007-09-06 02:46:00,95.51,95.51,95.49,95.51,358100000.0
2007-09-06 02:47:00,95.51,95.61,95.5,95.55,1506099999.0
2007-09-06 02:48:00,95.55,95.57,95.53,95.555,1091499998.0
2007-09-06 02:49:00,95.555,95.56,95.53,95.55,1189199999.0
2007-09-06 02:50:00,95.545,95.56,95.54,95.555,847700002.0
2007-09-06 02:51:00,95.56,95.56,95.545,95.545,657299997.0
2007-09-06 02:52:00,95.54,95.54,95.5,95.5,1045700000.0
2007-09-06 02:53:00,95.51,95.52,95.48,95.5,715399995.0
2007-09-06 02:54:00,95.51,95.51,95.49,95.49,893899998.0
2007-09-06 02:55:00,95.49,95.505,95.48,95.49,528699999.0
2007-09-06 02:56:00,95.49,95.51,95.49,95.505,523199999.0
2007-09-06 02:57:00,95.51,95.57,95.505,95.54,889699993.0
2007-09-06 02:58:00,95.55,95.56,95.515,95.515,731700002.0
2007-09-06 02:59:00,95.5,95.53,95.49,95.52,759799999.0
2007-09-06 03:00:00,95.51,95.53,95.51,95.53,38400000.0
2007-09-06 03:01:00,95.53,95.53,95.52,95.53,272199990.0
2007-09-06 03:02:00,95.53,95.54,95.52,95.54,460899999.0
2007-09-06 03:03:00,95.54,95.55,95.53,95.53,118400000.0
2007-09-06 03:04:00,95.53,95.56,95.52,95.55,506599999.0
2007-09-06 03:05:00,95.55,95.55,95.52,95.54,1302399998.0
2007-09-06 03:06:00,95.54,95.55,95.52,95.535,583699993.0
2007-09-06 03:07:00,95.54,95.59,95.53,95.57,850499989.0
2007-09-06 03:08:00,95.57,95.59,95.57,95.59,268800000.0
2007-09-06 03:09:00,95.59,95.59,95.57,95.58,490099998.0
2007-09-06 03:10:00,95.58,95.58,95.53,95.56,592300000.0
2007-09-06 03:11:00,95.57,95.57,95.55,95.57,351999998.0
2007-09-06 03:12:00,95.56,95.57,95.53,95.54,417200002.0
2007-09-06 03:13:00,95.56,95.59,95.545,95.57,204200000.0
2007-09-06 03:14:00,95.57,95.58,95.55,95.565,277600000.0
2007-09-06 03:15:00,95.565,95.59,95.56,95.59,282799996.0
2007-09-06 03:16:00,95.59,95.59,95.58,95.58,100000000.0
2007-09-06 03:17:00,95.58,95.59,95.555,95.56,380500003.0
2007-09-06 03:18:00,95.56,95.57,95.56,95.56,72700000.0
2007-09-06 03:19:00,95.56,95.58,95.53,95.57,378400000.0
2007-09-06 03:20:00,95.56,95.57,95.55,95.55,180800000.0
2007-09-06 03:21:00,95.55,95.56,95.52,95.56,660999996.0
2007-09-06 03:22:00,95.56,95.57,95.56,95.57,46400000.0
2007-09-06 03:23:00,95.56,95.57,95.56,95.56,30400000.0
2007-09-06 03:24:00,95.55,95.56,95.55,95.55,111200000.0
2007-09-06 03:25:00,95.55,95.55,95.53,95.53,227900000.0
2007-09-06 03:26:00,95.53,95.54,95.525,95.53,271900002.0
2007-09-06 03:27:00,95.54,95.55,95.53,95.55,286900000.0
2007-09-06 03:28:00,95.53,95.58,95.53,95.58,675799995.0
2007-09-06 03:29:00,95.58,95.58,95.56,95.57,39200000.0
2007-09-06 03:30:00,95.57,95.67,95.57,95.63,723799999.0
2007-09-06 03:31:00,95.625,95.68,95.615,95.67,395400001.0
2007-09-06 03:32:00,95.67,95.67,95.625,95.63,359200000.0
2007-09-06 03:33:00,95.63,95.64,95.61,95.64,894399999.0
2007-09-06 03:34:00,95.64,95.7,95.62,95.67,1120799999.0
2007-09-06 03:35:00,95.67,95.68,95.65,95.66,516500001.0
2007-09-06 03:36:00,95.66,95.67,95.61,95.61,1252799998.0
2007-09-06 03:37:00,95.61,95.65,95.61,95.65,588600000.0
2007-09-06 03:38:00,95.65,95.65,95.63,95.65,387000000.0
2007-09-06 03:39:00,95.65,95.65,95.61,95.62,199399997.0
2007-09-06 03:40:00,95.61,95.66,95.61,95.65,100800000.0
2007-09-06 03:41:00,95.655,95.68,95.65,95.65,460600001.0
2007-09-06 03:42:00,95.64,95.64,95.61,95.63,555699998.0
2007-09-06 03:43:00,95.63,95.63,95.61,95.63,55200000.0
2007-09-06 03:44:00,95.62,95.65,95.62,95.63,321999997.0
2007-09-06 03:45:00,95.63,95.63,95.61,95.62,94400000.0
2007-09-06 03:46:00,95.62,95.63,95.6,95.63,75900001.0
2007-09-06 03:47:00,95.62,95.63,95.605,95.62,99800001.0
2007-09-06 03:48:00,95.63,95.64,95.63,95.63,119100001.0
2007-09-06 03:49:00,95.62,95.63,95.61,95.63,406800000.0
2007-09-06 03:50:00,95.62,95.65,95.61,95.64,617899984.0
2007-09-06 03:51:00,95.64,95.68,95.64,95.66,172000000.0
2007-09-06 03:52:00,95.66,95.67,95.65,95.655,161600000.0
2007-09-06 03:53:00,95.66,95.67,95.645,95.65,309499997.0
2007-09-06 03:54:00,95.65,95.66,95.635,95.65,374300004.0
2007-09-06 03:55:00,95.66,95.68,95.635,95.66,502400000.0
2007-09-06 03:56:00,95.66,95.66,95.645,95.66,559499997.0
2007-09-06 03:57:00,95.66,95.69,95.64,95.68,549999993.0
2007-09-06 03:58:00,95.68,95.7,95.67,95.68,341100000.0
2007-09-06 03:59:00,95.69,95.69,95.68,95.69,100000000.0
2007-09-06 04:00:00,95.68,95.69,95.68,95.68,166400000.0
2007-09-06 04:01:00,95.69,95.7,95.67,95.7,281399999.0
2007-09-06 04:02:00,95.7,95.73,95.69,95.7,461200001.0
2007-09-06 04:03:00,95.7,95.73,95.7,95.73,440199999.0
2007-09-06 04:04:00,95.73,95.73,95.7,95.71,540799997.0
2007-09-06 04:05:00,95.72,95.75,95.705,95.74,1191599999.0
2007-09-06 04:06:00,95.74,95.78,95.73,95.74,1166400003.0
2007-09-06 04:07:00,95.735,95.76,95.725,95.725,340300000.0
2007-09-06 04:08:00,95.72,95.73,95.715,95.72,209600001.0
2007-09-06 04:09:00,95.72,95.74,95.72,95.72,176100001.0
2007-09-06 04:10:00,95.72,95.74,95.68,95.7,467600001.0
2007-09-06 04:11:00,95.7,95.71,95.685,95.7,144000000.0
2007-09-06 04:12:00,95.7,95.7,95.68,95.7,146800000.0
2007-09-06 04:13:00,95.695,95.71,95.695,95.71,158900000.0
2007-09-06 04:14:00,95.72,95.72,95.7,95.71,100700000.0
2007-09-06 04:15:00,95.71,95.73,95.69,95.73,180500000.0
2007-09-06 04:16:00,95.72,95.74,95.71,95.71,208400001.0
2007-09-06 04:17:00,95.71,95.75,95.7,95.72,384100001.0
2007-09-06 04:18:00,95.72,95.73,95.72,95.73,22400000.0
2007-09-06 04:19:00,95.72,95.72,95.69,95.71,283799999.0
2007-09-06 04:20:00,95.72,95.72,95.7,95.71,59899999.0
2007-09-06 04:21:00,95.7,95.73,95.7,95.72,237200005.0
2007-09-06 04:22:00,95.715,95.74,95.71,95.73,66300000.0
2007-09-06 04:23:00,95.72,95.73,95.71,95.71,33500000.0
2007-09-06 04:24:00,95.73,95.73,95.72,95.72,40000000.0
2007-09-06 04:25:00,95.71,95.73,95.69,95.725,194500002.0
2007-09-06 04:26:00,95.73,95.73,95.72,95.72,8800000.0
2007-09-06 04:27:00,95.72,95.73,95.71,95.71,16800000.0
2007-09-06 04:28:00,95.71,95.72,95.695,95.72,247799999.0
2007-09-06 04:29:00,95.71,95.71,95.71,95.71,11200000.0
2007-09-06 04:30:00,95.71,95.71,95.71,95.71,9600000.0
2007-09-06 04:31:00,95.71,95.71,95.7,95.7,44000000.0
2007-09-06 04:32:00,95.7,95.7,95.68,95.68,76000000.0
2007-09-06 04:33:00,95.69,95.71,95.685,95.7,199100000.0
2007-09-06 04:34:00,95.7,95.72,95.7,95.71,8800000.0
2007-09-06 04:35:00,95.71,95.73,95.71,95.73,22400000.0
2007-09-06 04:36:00,95.71,95.73,95.71,95.72,90400000.0
2007-09-06 04:37:00,95.72,95.73,95.72,95.73,35200000.0
2007-09-06 04:38:00,95.72,95.72,95.7,95.7,27200000.0
2007-09-06 04:39:00,95.7,95.7,95.68,95.69,36000000.0
2007-09-06 04:40:00,95.69,95.69,95.68,95.69,31200000.0
2007-09-06 04:41:00,95.68,95.69,95.665,95.67,55900001.0
2007-09-06 04:42:00,95.67,95.68,95.655,95.67,291899995.0
2007-09-06 04:43:00,95.67,95.7,95.67,95.69,78400000.0
2007-09-06 04:44:00,95.69,95.71,95.69,95.69,92800000.0
2007-09-06 04:45:00,95.69,95.7,95.68,95.68,104800000.0
2007-09-06 04:46:00,95.69,95.7,95.68,95.7,104500000.0
2007-09-06 04:47:00,95.71,95.72,95.71,95.72,11200000.0
2007-09-06 04:48:00,95.71,95.73,95.7,95.71,40000000.0
2007-09-06 04:49:00,95.71,95.71,95.7,95.71,70400000.0
2007-09-06 04:50:00,95.7,95.71,95.7,95.71,77599999.0
2007-09-06 04:51:00,95.7,95.71,95.69,95.7,60400000.0
2007-09-06 04:52:00,95.7,95.71,95.7,95.71,53499999.0
2007-09-06 04:53:00,95.71,95.72,95.71,95.72,63100000.0
2007-09-06 04:54:00,95.71,95.73,95.705,95.71,239999995.0
2007-09-06 04:55:00,95.71,95.73,95.71,95.73,42300000.0
2007-09-06 04:56:00,95.72,95.73,95.705,95.71,181199999.0
2007-09-06 04:57:00,95.72,95.74,95.72,95.74,17600000.0
2007-09-06 04:58:00,95.74,95.74,95.73,95.74,38400000.0
2007-09-06 04:59:00,95.74,95.745,95.73,95.745,373199999.0
2007-09-06 05:00:00,95.75,95.75,95.74,95.74,185000000.0
2007-09-06 05:01:00,95.74,95.74,95.73,95.74,222900000.0
2007-09-06 05:02:00,95.74,95.74,95.74,95.74,8000000.0
2007-09-06 05:03:00,95.74,95.74,95.74,95.74,19200000.0
2007-09-06 05:04:00,95.74,95.74,95.74,95.74,20800000.0
2007-09-06 05:05:00,95.74,95.75,95.74,95.74,152000000.0
2007-09-06 05:06:00,95.74,95.74,95.73,95.74,164000000.0
2007-09-06 05:07:00,95.74,95.74,95.73,95.735,239500000.0
2007-09-06 05:08:00,95.74,95.74,95.735,95.74,107600000.0
2007-09-06 05:09:00,95.74,95.75,95.735,95.735,387600000.0
2007-09-06 05:10:00,95.74,95.74,95.735,95.74,61400000.0
2007-09-06 05:11:00,95.74,95.74,95.74,95.74,10400000.0
2007-09-06 05:12:00,95.74,95.74,95.73,95.73,64700000.0
2007-09-06 05:13:00,95.73,95.74,95.73,95.74,245400000.0
2007-09-06 05:14:00,95.73,95.74,95.73,95.735,224000000.0
2007-09-06 05:15:00,95.74,95.74,95.735,95.74,287299998.0
2007-09-06 05:16:00,95.74,95.74,95.73,95.74,582799991.0
2007-09-06 05:17:00,95.74,95.74,95.74,95.74,1600000.0
2007-09-06 05:18:00,95.74,95.85,95.74,95.84,807499995.0
2007-09-06 05:19:00,95.845,95.86,95.8,95.85,711999999.0
2007-09-06 05:20:00,95.855,95.89,95.845,95.85,836000001.0
2007-09-06 05:21:00,95.85,95.875,95.85,95.865,1092600006.0
2007-09-06 05:22:00,95.86,95.86,95.815,95.815,520200000.0
2007-09-06 05:23:00,95.81,95.82,95.77,95.8,324199997.0
2007-09-06 05:24:00,95.8,95.815,95.79,95.815,126900000.0
2007-09-06 05:25:00,95.81,95.835,95.805,95.83,205799999.0
2007-09-06 05:26:00,95.83,95.83,95.81,95.82,339400001.0
2007-09-06 05:27:00,95.82,95.82,95.8,95.81,203900000.0
2007-09-06 05:28:00,95.81,95.81,95.8,95.81,124800000.0
2007-09-06 05:29:00,95.81,95.815,95.8,95.805,494700006.0
2007-09-06 05:30:00,95.805,95.82,95.8,95.82,303599999.0
2007-09-06 05:31:00,95.81,95.83,95.8,95.82,299300000.0
2007-09-06 05:32:00,95.82,95.83,95.81,95.81,129099999.0
2007-09-06 05:33:00,95.805,95.81,95.805,95.81,17600000.0
2007-09-06 05:34:00,95.81,95.81,95.81,95.81,12000000.0
2007-09-06 05:35:00,95.81,95.815,95.8,95.815,257800001.0
2007-09-06 05:36:00,95.815,95.825,95.81,95.815,160000000.0
2007-09-06 05:37:00,95.81,95.815,95.795,95.8,78000000.0
2007-09-06 05:38:00,95.8,95.8,95.75,95.775,195900001.0
2007-09-06 05:39:00,95.77,95.77,95.72,95.74,174399999.0
2007-09-06 05:40:00,95.74,95.74,95.73,95.74,103200000.0
2007-09-06 05:41:00,95.74,95.75,95.74,95.75,703899999.0
2007-09-06 05:42:00,95.75,95.75,95.73,95.73,198099999.0
2007-09-06 05:43:00,95.74,95.74,95.73,95.74,45500000.0
2007-09-06 05:44:00,95.74,95.74,95.74,95.74,133599999.0
2007-09-06 05:45:00,95.74,95.74,95.73,95.73,44800000.0
2007-09-06 05:46:00,95.73,95.74,95.73,95.74,47200000.0
2007-09-06 05:47:00,95.74,95.77,95.74,95.745,921800001.0
2007-09-06 05:48:00,95.75,95.75,95.73,95.74,427499995.0
2007-09-06 05:49:00,95.74,95.74,95.72,95.73,99200000.0
2007-09-06 05:50:00,95.73,95.74,95.72,95.72,82900000.0
2007-09-06 05:51:00,95.73,95.73,95.675,95.72,216800000.0
2007-09-06 05:52:00,95.72,95.74,95.685,95.73,76800000.0
2007-09-06 05:53:00,95.74,95.74,95.72,95.73,65500000.0
2007-09-06 05:54:00,95.73,95.73,95.73,95.73,55200000.0
2007-09-06 05:55:00,95.73,95.74,95.73,95.74,23200000.0
2007-09-06 05:56:00,95.74,95.74,95.73,95.73,36800000.0
2007-09-06 05:57:00,95.73,95.74,95.72,95.73,71200000.0
2007-09-06 05:58:00,95.73,95.74,95.72,95.74,73700000.0
2007-09-06 05:59:00,95.74,95.74,95.73,95.74,28000000.0
2007-09-06 06:00:00,95.74,95.74,95.73,95.73,29600000.0
2007-09-06 06:01:00,95.74,95.74,95.72,95.73,60000000.0
2007-09-06 06:02:00,95.74,95.74,95.73,95.74,32800000.0
2007-09-06 06:03:00,95.74,95.74,95.73,95.74,36800000.0
2007-09-06 06:04:00,95.735,95.74,95.735,95.735,48000000.0
2007-09-06 06:05:00,95.74,95.74,95.735,95.74,16000000.0
2007-09-06 06:06:00,95.735,95.735,95.72,95.72,54300000.0
2007-09-06 06:07:00,95.69,95.73,95.69,95.72,32800000.0
2007-09-06 06:08:00,95.72,95.74,95.72,95.73,94400000.0
2007-09-06 06:09:00,95.73,95.74,95.73,95.73,39200000.0
2007-09-06 06:10:00,95.74,95.76,95.73,95.74,514199999.0
2007-09-06 06:11:00,95.74,95.75,95.73,95.74,324699999.0
2007-09-06 06:12:00,95.74,95.74,95.73,95.73,60000000.0
2007-09-06 06:13:00,95.74,95.74,95.74,95.74,3200000.0
2007-09-06 06:14:00,95.74,95.74,95.74,95.74,4800000.0
2007-09-06 06:15:00,95.74,95.74,95.74,95.74,5600000.0
2007-09-06 06:16:00,95.74,95.76,95.74,95.74,516700001.0
2007-09-06 06:17:00,95.75,95.765,95.74,95.76,337399997.0
2007-09-06 06:18:00,95.76,95.77,95.75,95.765,429099996.0
2007-09-06 06:19:00,95.76,95.76,95.74,95.75,795800000.0
2007-09-06 06:20:00,95.75,95.75,95.74,95.74,456499999.0
2007-09-06 06:21:00,95.75,95.76,95.75,95.76,25600000.0
2007-09-06 06:22:00,95.76,95.79,95.76,95.77,137600000.0
2007-09-06 06:23:00,95.78,95.81,95.77,95.795,685799992.0
2007-09-06 06:24:00,95.795,95.82,95.78,95.785,592199997.0
2007-09-06 06:25:00,95.78,95.83,95.78,95.825,535299997.0
2007-09-06 06:26:00,95.83,95.85,95.82,95.83,498399994.0
2007-09-06 06:27:00,95.83,95.88,95.83,95.86,509299998.0
2007-09-06 06:28:00,95.86,95.88,95.82,95.83,189500000.0
2007-09-06 06:29:00,95.83,95.83,95.79,95.79,198400000.0
2007-09-06 06:30:00,95.8,95.81,95.78,95.8,345500000.0
2007-09-06 06:31:00,95.8,95.81,95.79,95.8,273600000.0
2007-09-06 06:32:00,95.795,95.81,95.79,95.8,158400000.0
2007-09-06 06:33:00,95.79,95.79,95.78,95.79,272099998.0
2007-09-06 06:34:00,95.785,95.79,95.77,95.79,221600000.0
2007-09-06 06:35:00,95.785,95.79,95.78,95.78,589699999.0
2007-09-06 06:36:00,95.775,95.78,95.745,95.78,233199998.0
2007-09-06 06:37:00,95.78,95.81,95.78,95.8,258200000.0
2007-09-06 06:38:00,95.79,95.8,95.78,95.79,627600001.0
2007-09-06 06:39:00,95.79,95.81,95.785,95.79,707799996.0
2007-09-06 06:40:00,95.8,95.81,95.785,95.8,223899998.0
2007-09-06 06:41:00,95.8,95.81,95.78,95.78,499899998.0
2007-09-06 06:42:00,95.79,95.8,95.785,95.79,120900000.0
2007-09-06 06:43:00,95.79,95.8,95.79,95.8,88800000.0
2007-09-06 06:44:00,95.8,95.8,95.8,95.8,15200000.0
2007-09-06 06:45:00,95.8,95.82,95.8,95.81,283200000.0
2007-09-06 06:46:00,95.8,95.8,95.79,95.79,131899999.0
2007-09-06 06:47:00,95.79,95.8,95.78,95.79,178400000.0
2007-09-06 06:48:00,95.79,95.79,95.76,95.76,326899999.0
2007-09-06 06:49:00,95.76,95.77,95.74,95.76,333699998.0
2007-09-06 06:50:00,95.75,95.75,95.735,95.735,255999999.0
2007-09-06 06:51:00,95.75,95.75,95.725,95.73,54400000.0
2007-09-06 06:52:00,95.725,95.74,95.72,95.72,78400000.0
2007-09-06 06:53:00,95.73,95.74,95.725,95.74,83900000.0
2007-09-06 06:54:00,95.74,95.76,95.73,95.73,139200000.0
2007-09-06 06:55:00,95.735,95.74,95.715,95.74,187999997.0
2007-09-06 06:56:00,95.74,95.74,95.725,95.74,67200000.0
2007-09-06 06:57:00,95.74,95.74,95.73,95.74,26400000.0
2007-09-06 06:58:00,95.74,95.74,95.74,95.74,39200000.0
2007-09-06 06:59:00,95.74,95.76,95.735,95.745,234100000.0
2007-09-06 07:00:00,95.745,95.75,95.735,95.74,106300000.0
2007-09-06 07:01:00,95.75,95.78,95.74,95.765,439000001.0
2007-09-06 07:02:00,95.765,95.78,95.75,95.78,429499999.0
2007-09-06 07:03:00,95.78,95.78,95.78,95.78,90400000.0
2007-09-06 07:04:00,95.78,95.79,95.78,95.78,169599999.0
2007-09-06 07:05:00,95.78,95.8,95.77,95.775,420299997.0
2007-09-06 07:06:00,95.775,95.8,95.77,95.8,796099999.0
2007-09-06 07:07:00,95.8,95.8,95.74,95.755,959800000.0
2007-09-06 07:08:00,95.755,95.76,95.74,95.755,424200001.0
2007-09-06 07:09:00,95.755,95.78,95.74,95.76,474399999.0
2007-09-06 07:10:00,95.76,95.76,95.74,95.74,217800000.0
2007-09-06 07:11:00,95.74,95.75,95.68,95.71,804800000.0
2007-09-06 07:12:00,95.71,95.73,95.7,95.73,634500002.0
2007-09-06 07:13:00,95.73,95.73,95.72,95.72,98599999.0
2007-09-06 07:14:00,95.73,95.73,95.71,95.72,179000001.0
2007-09-06 07:15:00,95.72,95.73,95.72,95.72,184999995.0
2007-09-06 07:16:00,95.72,95.73,95.71,95.715,594600002.0
2007-09-06 07:17:00,95.72,95.74,95.71,95.74,236900000.0
2007-09-06 07:18:00,95.74,95.74,95.7,95.71,415000000.0
2007-09-06 07:19:00,95.71,95.72,95.68,95.69,179200000.0
2007-09-06 07:20:00,95.69,95.71,95.68,95.7,350100000.0
2007-09-06 07:21:00,95.7,95.73,95.7,95.72,147000000.0
2007-09-06 07:22:00,95.72,95.72,95.7,95.71,139400002.0
2007-09-06 07:23:00,95.7,95.72,95.7,95.71,111100000.0
2007-09-06 07:24:00,95.72,95.72,95.71,95.71,49600000.0
2007-09-06 07:25:00,95.71,95.72,95.71,95.72,11200000.0
2007-09-06 07:26:00,95.73,95.73,95.72,95.73,64800000.0
2007-09-06 07:27:00,95.73,95.73,95.71,95.72,156800000.0
2007-09-06 07:28:00,95.72,95.72,95.69,95.69,432800000.0
2007-09-06 07:29:00,95.69,95.69,95.63,95.63,1121699998.0
2007-09-06 07:30:00,95.65,95.69,95.65,95.68,992400004.0
2007-09-06 07:31:00,95.68,95.68,95.66,95.665,386700000.0
2007-09-06 07:32:00,95.67,95.67,95.635,95.66,1081399996.0
2007-09-06 07:33:00,95.65,95.65,95.62,95.63,430400000.0
2007-09-06 07:34:00,95.62,95.64,95.62,95.63,245200000.0
2007-09-06 07:35:00,95.63,95.63,95.61,95.62,608000007.0
2007-09-06 07:36:00,95.62,95.64,95.62,95.64,38400000.0
2007-09-06 07:37:00,95.64,95.66,95.64,95.65,180199999.0
2007-09-06 07:38:00,95.64,95.65,95.595,95.6,284300000.0
2007-09-06 07:39:00,95.6,95.6,95.56,95.57,566599994.0
2007-09-06 07:40:00,95.58,95.58,95.56,95.56,480000000.0
2007-09-06 07:41:00,95.56,95.6,95.56,95.6,152800000.0
2007-09-06 07:42:00,95.6,95.63,95.59,95.62,464000001.0
2007-09-06 07:43:00,95.62,95.62,95.59,95.59,311800000.0
2007-09-06 07:44:00,95.59,95.62,95.59,95.595,769099994.0
2007-09-06 07:45:00,95.61,95.62,95.595,95.61,444199996.0
2007-09-06 07:46:00,95.61,95.62,95.59,95.59,542700000.0
2007-09-06 07:47:00,95.6,95.63,95.6,95.615,825399997.0
2007-09-06 07:48:00,95.615,95.65,95.615,95.64,1001699998.0
2007-09-06 07:49:00,95.63,95.66,95.62,95.65,463499998.0
2007-09-06 07:50:00,95.645,95.65,95.62,95.625,834100000.0
2007-09-06 07:51:00,95.64,95.65,95.61,95.64,459000003.0
2007-09-06 07:52:00,95.65,95.65,95.625,95.64,276600000.0
2007-09-06 07:53:00,95.64,95.66,95.61,95.645,770200001.0
2007-09-06 07:54:00,95.66,95.69,95.64,95.69,688900007.0
2007-09-06 07:55:00,95.69,95.69,95.66,95.68,688900007.0
2007-09-06 07:56:00,95.68,95.68,95.65,95.67,1107799992.0
2007-09-06 07:57:00,95.67,95.69,95.66,95.68,764799998.0
2007-09-06 07:58:00,95.68,95.7,95.66,95.68,1204299990.0
2007-09-06 07:59:00,95.69,95.69,95.58,95.58,805100001.0
2007-09-06 08:00:00,95.59,95.64,95.59,95.625,1028599998.0
2007-09-06 08:01:00,95.625,95.68,95.625,95.665,511999999.0
2007-09-06 08:02:00,95.665,95.69,95.66,95.69,383499998.0
2007-09-06 08:03:00,95.69,95.72,95.68,95.7,917899994.0
2007-09-06 08:04:00,95.695,95.7,95.67,95.69,616999997.0
2007-09-06 08:05:00,95.685,95.7,95.67,95.69,1264000000.0
2007-09-06 08:06:00,95.69,95.71,95.67,95.67,742399997.0
2007-09-06 08:07:00,95.68,95.7,95.67,95.69,486600003.0
2007-09-06 08:08:00,95.69,95.7,95.665,95.69,671500002.0
2007-09-06 08:09:00,95.68,95.68,95.64,95.65,755399994.0
2007-09-06 08:10:00,95.65,95.7,95.65,95.675,577100001.0
2007-09-06 08:11:00,95.67,95.69,95.66,95.67,1622699988.0
2007-09-06 08:12:00,95.67,95.71,95.67,95.69,741200006.0
2007-09-06 08:13:00,95.69,95.69,95.655,95.655,791399999.0
2007-09-06 08:14:00,95.655,95.7,95.65,95.7,673899993.0
2007-09-06 08:15:00,95.7,95.71,95.67,95.67,324099999.0
2007-09-06 08:16:00,95.675,95.69,95.66,95.68,135400000.0
2007-09-06 08:17:00,95.68,95.7,95.68,95.68,195200000.0
2007-09-06 08:18:00,95.68,95.69,95.68,95.68,133600003.0
2007-09-06 08:19:00,95.68,95.7,95.66,95.66,1014700003.0
2007-09-06 08:20:00,95.66,95.68,95.63,95.665,923100002.0
2007-09-06 08:21:00,95.66,95.68,95.655,95.68,912399994.0
2007-09-06 08:22:00,95.68,95.7,95.67,95.67,405300000.0
2007-09-06 08:23:00,95.67,95.69,95.66,95.67,889600004.0
2007-09-06 08:24:00,95.67,95.68,95.67,95.67,272400001.0
2007-09-06 08:25:00,95.67,95.68,95.67,95.68,464399998.0
2007-09-06 08:26:00,95.67,95.7,95.67,95.69,621800000.0
2007-09-06 08:27:00,95.69,95.75,95.69,95.73,680299999.0
2007-09-06 08:28:00,95.73,95.73,95.71,95.71,338900002.0
2007-09-06 08:29:00,95.72,95.73,95.68,95.7,737399998.0
2007-09-06 08:30:00,95.7,95.71,95.68,95.68,1549099997.0
2007-09-06 08:31:00,95.685,95.7,95.67,95.68,1106899999.0
2007-09-06 08:32:00,95.68,95.7,95.66,95.7,931399993.0
2007-09-06 08:33:00,95.7,95.7,95.67,95.7,905099999.0
2007-09-06 08:34:00,95.69,95.7,95.665,95.67,838899999.0
2007-09-06 08:35:00,95.68,95.69,95.66,95.69,690799999.0
2007-09-06 08:36:00,95.69,95.69,95.66,95.66,304800000.0
2007-09-06 08:37:00,95.66,95.7,95.66,95.67,629399998.0
2007-09-06 08:38:00,95.66,95.68,95.64,95.65,1879800001.0
2007-09-06 08:39:00,95.65,95.66,95.62,95.65,447900000.0
2007-09-06 08:40:00,95.65,95.68,95.65,95.65,709899993.0
2007-09-06 08:41:00,95.65,95.7,95.65,95.67,1043499999.0
2007-09-06 08:42:00,95.67,95.68,95.64,95.66,1695400002.0
2007-09-06 08:43:00,95.66,95.7,95.65,95.69,632800003.0
2007-09-06 08:44:00,95.68,95.7,95.66,95.685,810299998.0
2007-09-06 08:45:00,95.685,95.7,95.67,95.675,522999996.0
2007-09-06 08:46:00,95.68,95.71,95.675,95.7,408600003.0
2007-09-06 08:47:00,95.7,95.7,95.66,95.66,704300007.0
2007-09-06 08:48:00,95.66,95.69,95.66,95.69,581600000.0
2007-09-06 08:49:00,95.69,95.73,95.68,95.72,1110400001.0
2007-09-06 08:50:00,95.72,95.72,95.69,95.69,847099997.0
2007-09-06 08:51:00,95.69,95.7,95.63,95.65,1281000001.0
2007-09-06 08:52:00,95.64,95.65,95.64,95.65,795300005.0
2007-09-06 08:53:00,95.65,95.66,95.61,95.645,759100002.0
2007-09-06 08:54:00,95.645,95.66,95.64,95.66,932900004.0
2007-09-06 08:55:00,95.66,95.69,95.66,95.69,755099994.0
2007-09-06 08:56:00,95.69,95.69,95.67,95.68,689499993.0
2007-09-06 08:57:00,95.68,95.7,95.66,95.68,635199997.0
2007-09-06 08:58:00,95.68,95.7,95.67,95.69,137200000.0
2007-09-06 08:59:00,95.69,95.69,95.66,95.68,347899999.0
2007-09-06 09:00:00,95.68,95.7,95.67,95.69,514600004.0
2007-09-06 09:01:00,95.69,95.71,95.69,95.69,478400000.0
2007-09-06 09:02:00,95.69,95.7,95.66,95.66,1112800004.0
2007-09-06 09:03:00,95.67,95.67,95.64,95.65,1539100008.0
2007-09-06 09:04:00,95.66,95.67,95.625,95.625,1426499992.0
2007-09-06 09:05:00,95.63,95.64,95.6,95.6,1490199998.0
2007-09-06 09:06:00,95.6,95.66,95.6,95.66,415200005.0
2007-09-06 09:07:00,95.66,95.67,95.64,95.645,1213399996.0
2007-09-06 09:08:00,95.645,95.67,95.63,95.66,1947399997.0
2007-09-06 09:09:00,95.66,95.67,95.64,95.67,1903900002.0
2007-09-06 09:10:00,95.65,95.66,95.64,95.64,492300000.0
2007-09-06 09:11:00,95.65,95.66,95.64,95.65,492300000.0
2007-09-06 09:12:00,95.65,95.66,95.64,95.65,665000007.0
2007-09-06 09:13:00,95.64,95.65,95.62,95.63,1135100008.0
2007-09-06 09:14:00,95.63,95.66,95.62,95.63,705200006.0
2007-09-06 09:15:00,95.64,95.66,95.63,95.65,1094399995.0
2007-09-06 09:16:00,95.655,95.67,95.63,95.66,1269200000.0
2007-09-06 09:17:00,95.66,95.7,95.66,95.69,701400003.0
2007-09-06 09:18:00,95.69,95.69,95.66,95.69,296899999.0
2007-09-06 09:19:00,95.69,95.69,95.63,95.64,898300011.0
2007-09-06 09:20:00,95.63,95.67,95.63,95.67,327200000.0
2007-09-06 09:21:00,95.68,95.7,95.665,95.69,494599994.0
2007-09-06 09:22:00,95.68,95.7,95.66,95.66,1332400003.0
2007-09-06 09:23:00,95.66,95.69,95.65,95.67,825799995.0
2007-09-06 09:24:00,95.67,95.73,95.67,95.72,1517400012.0
2007-09-06 09:25:00,95.72,95.73,95.69,95.69,587799996.0
2007-09-06 09:26:00,95.7,95.7,95.68,95.69,759099996.0
2007-09-06 09:27:00,95.69,95.7,95.69,95.69,612700003.0
2007-09-06 09:28:00,95.69,95.71,95.69,95.69,1054600004.0
2007-09-06 09:29:00,95.69,95.71,95.68,95.69,687499999.0
2007-09-06 09:30:00,95.7,95.7,95.69,95.69,324100000.0
2007-09-06 09:31:00,95.69,95.75,95.675,95.75,1461899998.0
2007-09-06 09:32:00,95.75,95.75,95.7,95.75,983900012.0
2007-09-06 09:33:00,95.75,95.77,95.74,95.76,739500003.0
2007-09-06 09:34:00,95.77,95.79,95.76,95.77,509400004.0
2007-09-06 09:35:00,95.77,95.8,95.765,95.79,772700021.0
2007-09-06 09:36:00,95.79,95.79,95.73,95.75,1827700011.0
2007-09-06 09:37:00,95.75,95.76,95.74,95.755,772600001.0
2007-09-06 09:38:00,95.75,95.76,95.74,95.75,921900004.0
2007-09-06 09:39:00,95.75,95.75,95.72,95.74,908600000.0
2007-09-06 09:40:00,95.75,95.77,95.74,95.76,717099996.0
2007-09-06 09:41:00,95.76,95.77,95.74,95.74,531399998.0
2007-09-06 09:42:00,95.74,95.76,95.74,95.75,919099994.0
2007-09-06 09:43:00,95.75,95.76,95.735,95.75,571499998.0
2007-09-06 09:44:00,95.75,95.76,95.74,95.74,653100007.0
2007-09-06 09:45:00,95.74,95.77,95.73,95.75,1750900006.0
2007-09-06 09:46:00,95.75,95.76,95.73,95.74,443800000.0
2007-09-06 09:47:00,95.74,95.75,95.725,95.74,1730400004.0
2007-09-06 09:48:00,95.72,95.74,95.7,95.7,192800000.0
2007-09-06 09:49:00,95.72,95.72,95.72,95.72,192800000.0
2007-09-06 09:50:00,95.72,95.73,95.71,95.715,238200000.0
2007-09-06 09:51:00,95.72,95.75,95.71,95.74,390399999.0
2007-09-06 09:52:00,95.74,95.75,95.73,95.73,240099997.0
2007-09-06 09:53:00,95.73,95.74,95.71,95.73,665799999.0
2007-09-06 09:54:00,95.73,95.75,95.73,95.73,872599996.0
2007-09-06 09:55:00,95.73,95.74,95.68,95.7,1882800005.0
2007-09-06 09:56:00,95.7,95.72,95.69,95.7,598599994.0
2007-09-06 09:57:00,95.7,95.71,95.69,95.7,387500001.0
2007-09-06 09:58:00,95.7,95.71,95.69,95.69,1767799990.0
2007-09-06 09:59:00,95.7,95.72,95.69,95.72,894399999.0
2007-09-06 10:00:00,95.715,95.73,95.7,95.72,142400000.0
2007-09-06 10:01:00,95.72,95.73,95.7,95.715,546100002.0
2007-09-06 10:02:00,95.72,95.73,95.7,95.72,311999999.0
2007-09-06 10:03:00,95.72,95.73,95.7,95.72,741999996.0
2007-09-06 10:04:00,95.71,95.73,95.7,95.72,439700002.0
2007-09-06 10:05:00,95.72,95.74,95.72,95.74,714499997.0
2007-09-06 10:06:00,95.74,95.77,95.735,95.75,905100001.0
2007-09-06 10:07:00,95.75,95.75,95.725,95.725,272200002.0
2007-09-06 10:08:00,95.725,95.74,95.72,95.74,861400003.0
2007-09-06 10:09:00,95.74,95.75,95.73,95.74,967199998.0
2007-09-06 10:10:00,95.74,95.75,95.71,95.72,1110399994.0
2007-09-06 10:11:00,95.72,95.745,95.72,95.73,1304300005.0
2007-09-06 10:12:00,95.74,95.76,95.73,95.74,1000900002.0
2007-09-06 10:13:00,95.75,95.77,95.74,95.75,374499998.0
2007-09-06 10:14:00,95.74,95.76,95.72,95.75,521599997.0
2007-09-06 10:15:00,95.75,95.77,95.75,95.76,521599997.0
2007-09-06 10:16:00,95.77,95.79,95.75,95.79,950399994.0
2007-09-06 10:17:00,95.79,95.8,95.77,95.79,616000001.0
2007-09-06 10:18:00,95.785,95.81,95.775,95.775,1467300006.0
2007-09-06 10:19:00,95.78,95.79,95.775,95.79,1242699995.0
2007-09-06 10:20:00,95.785,95.8,95.775,95.78,491199997.0
2007-09-06 10:21:00,95.78,95.79,95.76,95.765,1688699986.0
2007-09-06 10:22:00,95.765,95.79,95.76,95.78,1147599987.0
2007-09-06 10:23:00,95.78,95.8,95.77,95.78,634599988.0
2007-09-06 10:24:00,95.77,95.81,95.77,95.79,1150399998.0
2007-09-06 10:25:00,95.8,95.82,95.79,95.81,2044599988.0
2007-09-06 10:26:00,95.81,95.81,95.785,95.79,1488499993.0
2007-09-06 10:27:00,95.79,95.81,95.79,95.79,642399999.0
2007-09-06 10:28:00,95.79,95.81,95.76,95.79,859699995.0
2007-09-06 10:29:00,95.79,95.79,95.755,95.77,350699999.0
2007-09-06 10:30:00,95.77,95.79,95.75,95.77,933600004.0
2007-09-06 10:31:00,95.765,95.77,95.75,95.77,821000000.0
2007-09-06 10:32:00,95.77,95.79,95.76,95.76,857899989.0
2007-09-06 10:33:00,95.76,95.78,95.76,95.77,435699999.0
2007-09-06 10:34:00,95.77,95.79,95.76,95.77,1262499984.0
2007-09-06 10:35:00,95.77,95.78,95.76,95.78,1270199984.0
2007-09-06 10:36:00,95.78,95.8,95.765,95.765,513499997.0
2007-09-06 10:37:00,95.765,95.78,95.76,95.78,1403399999.0
2007-09-06 10:38:00,95.78,95.81,95.77,95.79,275999999.0
2007-09-06 10:39:00,95.79,95.81,95.79,95.79,124000000.0
2007-09-06 10:40:00,95.79,95.79,95.77,95.79,212500000.0
2007-09-06 10:41:00,95.79,95.79,95.75,95.76,148800000.0
2007-09-06 10:42:00,95.76,95.78,95.74,95.78,183599999.0
2007-09-06 10:43:00,95.77,95.78,95.745,95.765,763899999.0
2007-09-06 10:44:00,95.765,95.78,95.76,95.77,1594200001.0
2007-09-06 10:45:00,95.77,95.79,95.765,95.78,1338300011.0
2007-09-06 10:46:00,95.79,95.79,95.765,95.785,842699995.0
2007-09-06 10:47:00,95.785,95.79,95.77,95.78,1014099990.0
2007-09-06 10:48:00,95.78,95.805,95.775,95.79,915600003.0
2007-09-06 10:49:00,95.8,95.82,95.79,95.8,811599996.0
2007-09-06 10:50:00,95.81,95.81,95.78,95.78,802500007.0
2007-09-06 10:51:00,95.78,95.82,95.78,95.82,251200000.0
2007-09-06 10:52:00,95.82,95.84,95.8,95.83,1085700001.0
2007-09-06 10:53:00,95.84,95.86,95.83,95.85,848699984.0
2007-09-06 10:54:00,95.84,95.86,95.82,95.85,787199999.0
2007-09-06 10:55:00,95.85,95.86,95.84,95.85,532099996.0
2007-09-06 10:56:00,95.86,95.9,95.86,95.865,1660599983.0
2007-09-06 10:57:00,95.87,95.87,95.83,95.84,411499992.0
2007-09-06 10:58:00,95.83,95.86,95.83,95.86,534299998.0
2007-09-06 10:59:00,95.86,95.86,95.85,95.86,26400000.0
2007-09-06 11:00:00,95.85,95.86,95.835,95.835,791699998.0
2007-09-06 11:01:00,95.835,95.87,95.83,95.85,1298400005.0
2007-09-06 11:02:00,95.86,95.86,95.845,95.86,582799996.0
2007-09-06 11:03:00,95.86,95.87,95.855,95.87,1014200001.0
2007-09-06 11:04:00,95.87,95.93,95.87,95.92,1546900002.0
2007-09-06 11:05:00,95.92,95.93,95.905,95.915,1056899995.0
2007-09-06 11:06:00,95.915,95.92,95.885,95.89,1937699992.0
2007-09-06 11:07:00,95.89,95.9,95.87,95.89,1873699994.0
2007-09-06 11:08:00,95.89,95.92,95.89,95.9,1873699994.0
2007-09-06 11:09:00,95.9,95.93,95.9,95.93,1145599996.0
2007-09-06 11:10:00,95.91,95.93,95.91,95.93,2132599996.0
2007-09-06 11:11:00,95.93,95.935,95.9,95.92,2132599996.0
2007-09-06 11:12:00,95.92,95.92,95.905,95.91,1745900007.0
2007-09-06 11:13:00,95.91,95.915,95.89,95.895,1454699994.0
2007-09-06 11:14:00,95.91,95.91,95.88,95.9,1384100004.0
2007-09-06 11:15:00,95.91,95.91,95.89,95.9,1384100004.0
2007-09-06 11:16:00,95.91,95.91,95.87,95.88,1384100004.0
2007-09-06 11:17:00,95.88,95.88,95.865,95.87,1384100004.0
2007-09-06 11:18:00,95.88,95.88,95.84,95.88,1688599997.0
2007-09-06 11:19:00,95.895,95.895,95.855,95.87,1688599997.0
2007-09-06 11:20:00,95.86,95.87,95.86,95.86,859699994.0
2007-09-06 11:21:00,95.855,95.87,95.85,95.87,859699994.0
2007-09-06 11:22:00,95.87,95.87,95.86,95.86,585600000.0
2007-09-06 11:23:00,95.85,95.87,95.82,95.83,2086699995.0
2007-09-06 11:24:00,95.83,95.83,95.81,95.83,2086699995.0
2007-09-06 11:25:00,95.83,95.83,95.8,95.82,1618000007.0
2007-09-06 11:26:00,95.82,95.82,95.78,95.78,2025400013.0
2007-09-06 11:27:00,95.78,95.795,95.77,95.79,1778199989.0
2007-09-06 11:28:00,95.79,95.8,95.77,95.785,1189900000.0
2007-09-06 11:29:00,95.785,95.79,95.77,95.77,1201399983.0
2007-09-06 11:30:00,95.76,95.77,95.72,95.73,1586500006.0
2007-09-06 11:31:00,95.74,95.75,95.73,95.75,1586500006.0
2007-09-06 11:32:00,95.75,95.75,95.69,95.71,1706899993.0
2007-09-06 11:33:00,95.7,95.71,95.69,95.69,1585400014.0
2007-09-06 11:34:00,95.7,95.7,95.65,95.65,1585400014.0
2007-09-06 11:35:00,95.67,95.7,95.665,95.695,1585400014.0
2007-09-06 11:36:00,95.71,95.72,95.69,95.72,1528399990.0
2007-09-06 11:37:00,95.72,95.73,95.68,95.71,1528399990.0
2007-09-06 11:38:00,95.71,95.71,95.68,95.7,1832599991.0
2007-09-06 11:39:00,95.7,95.705,95.685,95.705,479000002.0
2007-09-06 11:40:00,95.7,95.71,95.68,95.685,1495399999.0
2007-09-06 11:41:00,95.685,95.73,95.685,95.72,1998200004.0
2007-09-06 11:42:00,95.73,95.73,95.71,95.72,1212799997.0
2007-09-06 11:43:00,95.72,95.73,95.7,95.71,1181999991.0
2007-09-06 11:44:00,95.72,95.72,95.69,95.69,963500007.0
2007-09-06 11:45:00,95.7,95.7,95.67,95.68,1890699992.0
2007-09-06 11:46:00,95.69,95.695,95.67,95.69,1890699992.0
2007-09-06 11:47:00,95.69,95.715,95.685,95.715,1087599995.0
2007-09-06 11:48:00,95.715,95.745,95.7,95.74,774899999.0
2007-09-06 11:49:00,95.74,95.76,95.73,95.76,1466700001.0
2007-09-06 11:50:00,95.76,95.78,95.75,95.78,1097699995.0
2007-09-06 11:51:00,95.77,95.79,95.76,95.76,1097699995.0
2007-09-06 11:52:00,95.76,95.78,95.75,95.78,1097699995.0
2007-09-06 11:53:00,95.78,95.78,95.755,95.77,1699000004.0
2007-09-06 11:54:00,95.76,95.77,95.75,95.76,932499995.0
2007-09-06 11:55:00,95.76,95.78,95.76,95.78,809300000.0
2007-09-06 11:56:00,95.77,95.83,95.77,95.83,1429899994.0
2007-09-06 11:57:00,95.82,95.83,95.78,95.8,857300001.0
2007-09-06 11:58:00,95.79,95.815,95.79,95.81,954900006.0
2007-09-06 11:59:00,95.81,95.815,95.79,95.79,997799996.0
2007-09-06 12:00:00,95.79,95.805,95.74,95.74,1990699999.0
2007-09-06 12:01:00,95.74,95.75,95.68,95.7,2120600019.0
2007-09-06 12:02:00,95.71,95.71,95.68,95.71,2120600019.0
2007-09-06 12:03:00,95.72,95.73,95.7,95.72,2120600019.0
2007-09-06 12:04:00,95.7,95.7,95.63,95.68,1524899994.0
2007-09-06 12:05:00,95.67,95.69,95.66,95.68,1524899994.0
2007-09-06 12:06:00,95.69,95.69,95.68,95.69,1524899994.0
2007-09-06 12:07:00,95.7,95.7,95.66,95.68,1524899994.0
2007-09-06 12:08:00,95.67,95.685,95.65,95.66,1524899994.0
2007-09-06 12:09:00,95.67,95.68,95.63,95.64,920699997.0
2007-09-06 12:10:00,95.65,95.65,95.58,95.58,920699997.0
2007-09-06 12:11:00,95.57,95.59,95.53,95.57,920699997.0
2007-09-06 12:12:00,95.58,95.61,95.57,95.6,920699997.0
2007-09-06 12:13:00,95.61,95.63,95.6,95.62,920699997.0
2007-09-06 12:14:00,95.61,95.61,95.59,95.61,920699997.0
2007-09-06 12:15:00,95.61,95.63,95.6,95.61,920699997.0
2007-09-06 12:16:00,95.65,95.66,95.64,95.66,1487199996.0
2007-09-06 12:17:00,95.65,95.67,95.58,95.62,1487199996.0
2007-09-06 12:18:00,95.615,95.63,95.6,95.615,1487199996.0
2007-09-06 12:19:00,95.61,95.65,95.605,95.635,2121700006.0
2007-09-06 12:20:00,95.65,95.68,95.63,95.66,1656899999.0
2007-09-06 12:21:00,95.67,95.67,95.63,95.64,1656899999.0
2007-09-06 12:22:00,95.64,95.66,95.63,95.66,1859099987.0
2007-09-06 12:23:00,95.66,95.66,95.635,95.65,620900002.0
2007-09-06 12:24:00,95.65,95.67,95.64,95.67,1523299987.0
2007-09-06 12:25:00,95.66,95.7,95.66,95.67,1180100006.0
2007-09-06 12:26:00,95.67,95.68,95.65,95.67,1180100006.0
2007-09-06 12:27:00,95.67,95.69,95.66,95.68,1087699995.0
2007-09-06 12:28:00,95.675,95.7,95.66,95.69,2085899998.0
2007-09-06 12:29:00,95.68,95.69,95.615,95.615,2009799998.0
2007-09-06 12:30:00,95.61,95.64,95.6,95.62,1230000004.0
2007-09-06 12:31:00,95.61,95.625,95.61,95.62,1230000004.0
2007-09-06 12:32:00,95.62,95.625,95.6,95.61,1473200003.0
2007-09-06 12:33:00,95.61,95.65,95.61,95.65,1752300000.0
2007-09-06 12:34:00,95.66,95.66,95.62,95.63,1752300000.0
2007-09-06 12:35:00,95.63,95.64,95.615,95.625,1738700004.0
2007-09-06 12:36:00,95.63,95.65,95.63,95.65,1424500001.0
2007-09-06 12:37:00,95.65,95.66,95.615,95.62,1424500001.0
2007-09-06 12:38:00,95.62,95.65,95.62,95.65,1084499998.0
2007-09-06 12:39:00,95.65,95.66,95.62,95.66,988000001.0
2007-09-06 12:40:00,95.66,95.66,95.62,95.64,463000000.0
2007-09-06 12:41:00,95.635,95.66,95.635,95.65,1836000014.0
2007-09-06 12:42:00,95.65,95.68,95.65,95.68,1074099993.0
2007-09-06 12:43:00,95.68,95.68,95.67,95.68,1653399991.0
2007-09-06 12:44:00,95.67,95.68,95.66,95.67,1653399991.0
2007-09-06 12:45:00,95.68,95.68,95.67,95.67,1653399991.0
2007-09-06 12:46:00,95.68,95.68,95.635,95.635,1653399991.0
2007-09-06 12:47:00,95.65,95.67,95.64,95.65,1769699994.0
2007-09-06 12:48:00,95.65,95.67,95.645,95.655,1106499997.0
2007-09-06 12:49:00,95.66,95.665,95.645,95.65,689500000.0
2007-09-06 12:50:00,95.66,95.665,95.655,95.66,287899997.0
2007-09-06 12:51:00,95.66,95.685,95.655,95.67,1265099999.0
2007-09-06 12:52:00,95.67,95.69,95.665,95.675,1341000021.0
2007-09-06 12:53:00,95.66,95.67,95.65,95.66,214399999.0
2007-09-06 12:54:00,95.67,95.67,95.63,95.64,214399999.0
2007-09-06 12:55:00,95.655,95.66,95.64,95.655,214399999.0
2007-09-06 12:56:00,95.65,95.67,95.64,95.655,375999999.0
2007-09-06 12:57:00,95.655,95.675,95.65,95.66,1164899999.0
2007-09-06 12:58:00,95.66,95.67,95.6,95.61,1962800010.0
2007-09-06 12:59:00,95.61,95.64,95.61,95.64,1666099987.0
2007-09-06 13:00:00,95.58,95.66,95.58,95.65,823499994.0
2007-09-06 13:01:00,95.64,95.65,95.61,95.65,2080599987.0
2007-09-06 13:02:00,95.64,95.65,95.62,95.62,2080599987.0
2007-09-06 13:03:00,95.62,95.64,95.61,95.64,1463899997.0
2007-09-06 13:04:00,95.64,95.64,95.61,95.63,988799999.0
2007-09-06 13:05:00,95.625,95.655,95.62,95.655,2143900008.0
2007-09-06 13:06:00,95.655,95.68,95.63,95.64,850499992.0
2007-09-06 13:07:00,95.63,95.65,95.62,95.65,1788100022.0
2007-09-06 13:08:00,95.66,95.66,95.61,95.62,1788100022.0
2007-09-06 13:09:00,95.61,95.635,95.59,95.63,1788100022.0
2007-09-06 13:10:00,95.64,95.65,95.63,95.64,1337000006.0
2007-09-06 13:11:00,95.65,95.65,95.615,95.64,1337000006.0
2007-09-06 13:12:00,95.64,95.64,95.61,95.61,1541600008.0
2007-09-06 13:13:00,95.6,95.63,95.59,95.62,1541600008.0
2007-09-06 13:14:00,95.63,95.63,95.59,95.6,1541600008.0
2007-09-06 13:15:00,95.59,95.6,95.58,95.59,1541600008.0
2007-09-06 13:16:00,95.6,95.6,95.55,95.55,1541600008.0
2007-09-06 13:17:00,95.56,95.56,95.51,95.51,2144400000.0
2007-09-06 13:18:00,95.53,95.56,95.505,95.56,2144400000.0
2007-09-06 13:19:00,95.56,95.58,95.55,95.58,1473399994.0
2007-09-06 13:20:00,95.58,95.6,95.57,95.58,975599993.0
2007-09-06 13:21:00,95.59,95.6,95.57,95.58,975599993.0
2007-09-06 13:22:00,95.595,95.6,95.57,95.6,975599993.0
2007-09-06 13:23:00,95.59,95.6,95.55,95.57,1082800001.0
2007-09-06 13:24:00,95.56,95.6,95.55,95.56,1082800001.0
2007-09-06 13:25:00,95.55,95.55,95.53,95.55,1082800001.0
2007-09-06 13:26:00,95.56,95.58,95.55,95.56,1082800001.0
2007-09-06 13:27:00,95.57,95.58,95.55,95.575,1082800001.0
2007-09-06 13:28:00,95.58,95.58,95.55,95.565,1001099996.0
2007-09-06 13:29:00,95.565,95.605,95.56,95.57,1970499993.0
2007-09-06 13:30:00,95.58,95.59,95.57,95.58,2034899996.0
2007-09-06 13:31:00,95.59,95.59,95.57,95.57,2034899996.0
2007-09-06 13:32:00,95.57,95.595,95.56,95.58,2034899996.0
2007-09-06 13:33:00,95.57,95.6,95.57,95.58,1770799998.0
2007-09-06 13:34:00,95.59,95.605,95.57,95.585,1770799998.0
2007-09-06 13:35:00,95.59,95.6,95.58,95.6,1053500000.0
2007-09-06 13:36:00,95.595,95.61,95.58,95.585,1956800011.0
2007-09-06 13:37:00,95.59,95.605,95.585,95.595,472200004.0
2007-09-06 13:38:00,95.595,95.61,95.58,95.61,664500002.0
2007-09-06 13:39:00,95.61,95.61,95.58,95.59,1729699988.0
2007-09-06 13:40:00,95.59,95.59,95.57,95.58,2005699998.0
2007-09-06 13:41:00,95.58,95.6,95.58,95.6,1788299980.0
2007-09-06 13:42:00,95.6,95.605,95.58,95.595,1088600007.0
2007-09-06 13:43:00,95.595,95.62,95.58,95.61,758299992.0
2007-09-06 13:44:00,95.61,95.62,95.56,95.6,1099500011.0
2007-09-06 13:45:00,95.59,95.61,95.54,95.55,1705199993.0
2007-09-06 13:46:00,95.56,95.56,95.53,95.54,1791399999.0
2007-09-06 13:47:00,95.55,95.57,95.54,95.56,1791399999.0
2007-09-06 13:48:00,95.55,95.56,95.49,95.52,1791399999.0
2007-09-06 13:49:00,95.53,95.55,95.52,95.55,1791399999.0
2007-09-06 13:50:00,95.54,95.59,95.53,95.57,1791399999.0
2007-09-06 13:51:00,95.58,95.62,95.57,95.595,1791399999.0
2007-09-06 13:52:00,95.59,95.63,95.59,95.62,1340999999.0
2007-09-06 13:53:00,95.63,95.66,95.625,95.66,1340999999.0
2007-09-06 13:54:00,95.65,95.66,95.63,95.63,1688600007.0
2007-09-06 13:55:00,95.62,95.67,95.61,95.67,1688600007.0
2007-09-06 13:56:00,95.68,95.68,95.65,95.67,1688600007.0
2007-09-06 13:57:00,95.66,95.68,95.65,95.66,1688600007.0
2007-09-06 13:58:00,95.67,95.68,95.66,95.66,1688600007.0
2007-09-06 13:59:00,95.66,95.68,95.65,95.665,856400006.0
2007-09-06 14:00:00,95.67,95.73,95.67,95.71,1761000006.0
2007-09-06 14:01:00,95.71,95.71,95.68,95.69,1761000006.0
2007-09-06 14:02:00,95.68,95.71,95.68,95.705,1954199989.0
2007-09-06 14:03:00,95.705,95.705,95.67,95.68,881699995.0
2007-09-06 14:04:00,95.68,95.69,95.65,95.655,1965799993.0
2007-09-06 14:05:00,95.67,95.7,95.66,95.69,1854499985.0
2007-09-06 14:06:00,95.7,95.73,95.69,95.69,1854499985.0
2007-09-06 14:07:00,95.7,95.72,95.69,95.72,1854499985.0
2007-09-06 14:08:00,95.725,95.73,95.69,95.72,1854499985.0
2007-09-06 14:09:00,95.72,95.725,95.695,95.725,944099999.0
2007-09-06 14:10:00,95.72,95.735,95.695,95.72,572900005.0
2007-09-06 14:11:00,95.72,95.76,95.71,95.76,1572300006.0
2007-09-06 14:12:00,95.76,95.78,95.74,95.77,478000002.0
2007-09-06 14:13:00,95.76,95.76,95.73,95.75,1976900002.0
2007-09-06 14:14:00,95.76,95.77,95.75,95.76,1976900002.0
2007-09-06 14:15:00,95.75,95.8,95.73,95.79,1976900002.0
2007-09-06 14:16:00,95.75,95.75,95.75,95.75,1703100001.0
2007-09-06 14:17:00,95.75,95.78,95.745,95.77,1703100001.0
2007-09-06 14:18:00,95.77,95.77,95.75,95.76,1212599988.0
2007-09-06 14:19:00,95.75,95.76,95.74,95.74,2012600003.0
2007-09-06 14:20:00,95.76,95.77,95.75,95.755,2012600003.0
2007-09-06 14:21:00,95.755,95.795,95.755,95.785,1165400005.0
2007-09-06 14:22:00,95.785,95.79,95.775,95.775,1594699993.0
2007-09-06 14:23:00,95.78,95.785,95.76,95.765,1837599994.0
2007-09-06 14:24:00,95.77,95.775,95.74,95.76,1299900004.0
2007-09-06 14:25:00,95.76,95.785,95.76,95.785,936299997.0
2007-09-06 14:26:00,95.77,95.8,95.76,95.78,1642699994.0
2007-09-06 14:27:00,95.785,95.785,95.76,95.77,1642699994.0
2007-09-06 14:28:00,95.75,95.76,95.72,95.73,1301999977.0
2007-09-06 14:29:00,95.73,95.74,95.69,95.71,1301999977.0
2007-09-06 14:30:00,95.73,95.76,95.72,95.76,1785700007.0
2007-09-06 14:31:00,95.7,95.74,95.7,95.74,1785700007.0
2007-09-06 14:32:00,95.73,95.76,95.72,95.76,1785700007.0
2007-09-06 14:33:00,95.75,95.79,95.75,95.78,1785700007.0
2007-09-06 14:34:00,95.77,95.84,95.77,95.84,1785700007.0
2007-09-06 14:35:00,95.83,95.84,95.78,95.78,1785700007.0
2007-09-06 14:36:00,95.79,95.81,95.76,95.78,1785700007.0
2007-09-06 14:37:00,95.77,95.78,95.72,95.73,1785700007.0
2007-09-06 14:38:00,95.74,95.78,95.73,95.78,1785700007.0
2007-09-06 14:39:00,95.79,95.79,95.78,95.78,1785700007.0
2007-09-06 14:41:00,95.75,95.76,95.73,95.73,1785700007.0
2007-09-06 14:42:00,95.74,95.75,95.72,95.73,1785700007.0
2007-09-06 14:43:00,95.74,95.8,95.73,95.79,1785700007.0
2007-09-06 14:44:00,95.78,95.79,95.75,95.78,1785700007.0
2007-09-06 14:45:00,95.77,95.8,95.77,95.78,1681200003.0
2007-09-06 14:46:00,95.77,95.77,95.73,95.74,1681200003.0
2007-09-06 14:47:00,95.75,95.75,95.71,95.73,1681200003.0
2007-09-06 14:48:00,95.72,95.73,95.68,95.68,1681200003.0
2007-09-06 14:49:00,95.69,95.72,95.68,95.71,1681200003.0
2007-09-06 14:50:00,95.7,95.74,95.7,95.72,1681200003.0
2007-09-06 14:51:00,95.72,95.73,95.69,95.69,1681200003.0
2007-09-06 14:53:00,95.67,95.67,95.63,95.66,1822100010.0
2007-09-06 14:54:00,95.67,95.7,95.65,95.68,1822100010.0
2007-09-06 14:55:00,95.69,95.69,95.64,95.65,1822100010.0
2007-09-06 14:56:00,95.635,95.67,95.62,95.66,1822100010.0
2007-09-06 14:57:00,95.66,95.7,95.66,95.68,1720600001.0
2007-09-06 14:58:00,95.69,95.7,95.66,95.7,1720600001.0
2007-09-06 14:59:00,95.71,95.71,95.665,95.685,1720600001.0
2007-09-06 15:00:00,95.69,95.7,95.65,95.69,2077500001.0
2007-09-06 15:01:00,95.7,95.72,95.69,95.72,2077500001.0
2007-09-06 15:02:00,95.7,95.73,95.69,95.73,2077500001.0
2007-09-06 15:03:00,95.74,95.77,95.71,95.77,2077500001.0
2007-09-06 15:04:00,95.78,95.84,95.76,95.83,2077500001.0
2007-09-06 15:05:00,95.81,95.84,95.79,95.84,2077500001.0
2007-09-06 15:06:00,95.85,95.85,95.82,95.835,2077500001.0
2007-09-06 15:07:00,95.83,95.84,95.8,95.81,1470199998.0
2007-09-06 15:08:00,95.8,95.82,95.79,95.81,1470199998.0
2007-09-06 15:09:00,95.82,95.83,95.8,95.83,1470199998.0
2007-09-06 15:10:00,95.82,95.85,95.82,95.85,1470199998.0
2007-09-06 15:11:00,95.84,95.86,95.82,95.83,1470199998.0
2007-09-06 15:12:00,95.82,95.84,95.8,95.84,1470199998.0
2007-09-06 15:13:00,95.85,95.86,95.83,95.85,1470199998.0
2007-09-06 15:14:00,95.84,95.85,95.83,95.83,1470199998.0
2007-09-06 15:15:00,95.84,95.85,95.84,95.84,1470199998.0
2007-09-06 15:16:00,95.84,95.845,95.82,95.845,1470199998.0
2007-09-06 15:17:00,95.845,95.87,95.83,95.855,1858700013.0
2007-09-06 15:18:00,95.86,95.875,95.86,95.865,1204900000.0
2007-09-06 15:19:00,95.87,95.88,95.835,95.85,1520600000.0
2007-09-06 15:20:00,95.86,95.86,95.82,95.85,2093899989.0
2007-09-06 15:21:00,95.84,95.85,95.82,95.84,2093899989.0
2007-09-06 15:22:00,95.84,95.86,95.82,95.83,2093899989.0
2007-09-06 15:23:00,95.83,95.85,95.825,95.84,1941599998.0
2007-09-06 15:24:00,95.83,95.84,95.82,95.83,1683299989.0
2007-09-06 15:25:00,95.825,95.85,95.82,95.85,1683299989.0
2007-09-06 15:26:00,95.85,95.86,95.83,95.85,595499995.0
2007-09-06 15:27:00,95.83,95.88,95.83,95.87,1667600001.0
2007-09-06 15:28:00,95.88,95.88,95.85,95.85,1667600001.0
2007-09-06 15:29:00,95.86,95.86,95.81,95.83,1667600001.0
2007-09-06 15:30:00,95.84,95.87,95.82,95.87,1667600001.0
2007-09-06 15:31:00,95.86,95.89,95.84,95.85,1667600001.0
2007-09-06 15:32:00,95.86,95.87,95.84,95.85,1667600001.0
2007-09-06 15:33:00,95.86,95.86,95.8,95.82,1667600001.0
2007-09-06 15:34:00,95.81,95.83,95.78,95.83,1667600001.0
2007-09-06 15:35:00,95.835,95.84,95.77,95.79,1667600001.0
2007-09-06 15:36:00,95.78,95.8,95.78,95.79,2028100000.0
2007-09-06 15:37:00,95.79,95.81,95.79,95.81,2028100000.0
2007-09-06 15:38:00,95.81,95.83,95.77,95.775,1859199998.0
2007-09-06 15:39:00,95.775,95.79,95.75,95.76,1823400000.0
2007-09-06 15:40:00,95.77,95.77,95.74,95.745,1280699997.0
2007-09-06 15:41:00,95.745,95.77,95.74,95.77,1829100011.0
2007-09-06 15:42:00,95.75,95.81,95.75,95.8,778499999.0
2007-09-06 15:43:00,95.81,95.83,95.79,95.8,778499999.0
2007-09-06 15:44:00,95.79,95.8,95.76,95.78,772400001.0
2007-09-06 15:45:00,95.79,95.82,95.78,95.8,772400001.0
2007-09-06 15:46:00,95.81,95.81,95.78,95.8,772400001.0
2007-09-06 15:47:00,95.79,95.81,95.79,95.81,772400001.0
2007-09-06 15:48:00,95.83,95.83,95.8,95.81,772400001.0
2007-09-06 15:49:00,95.81,95.82,95.78,95.81,704599999.0
2007-09-06 15:50:00,95.81,95.84,95.795,95.835,1905000003.0
2007-09-06 15:51:00,95.84,95.85,95.81,95.82,1625399999.0
2007-09-06 15:52:00,95.81,95.81,95.79,95.79,1625399999.0
2007-09-06 15:53:00,95.78,95.83,95.78,95.8,1625399999.0
2007-09-06 15:54:00,95.79,95.8,95.76,95.79,1625399999.0
2007-09-06 15:55:00,95.8,95.825,95.78,95.805,1625399999.0
2007-09-06 15:56:00,95.805,95.84,95.805,95.84,1178800004.0
2007-09-06 15:57:00,95.83,95.85,95.82,95.83,1651600001.0
2007-09-06 15:58:00,95.82,95.82,95.78,95.78,2002900017.0
2007-09-06 15:59:00,95.79,95.79,95.77,95.79,2002900017.0
2007-09-06 16:00:00,95.81,95.87,95.79,95.8,2002900017.0
2007-09-06 16:01:00,95.78,95.8,95.73,95.73,2002900017.0
2007-09-06 16:02:00,95.74,95.82,95.74,95.79,2002900017.0
2007-09-06 16:03:00,95.8,95.81,95.73,95.75,2002900017.0
2007-09-06 16:04:00,95.74,95.75,95.73,95.73,1652400002.0
2007-09-06 16:05:00,95.74,95.76,95.69,95.75,1652400002.0
2007-09-06 16:06:00,95.75,95.76,95.72,95.73,1780500000.0
2007-09-06 16:07:00,95.72,95.73,95.7,95.71,2128600007.0
2007-09-06 16:08:00,95.72,95.78,95.71,95.78,2128600007.0
2007-09-06 16:09:00,95.76,95.78,95.74,95.75,2128600007.0
2007-09-06 16:10:00,95.76,95.77,95.74,95.76,2128600007.0
2007-09-06 16:11:00,95.77,95.8,95.76,95.78,2128600007.0
2007-09-06 16:12:00,95.79,95.81,95.78,95.78,2128600007.0
2007-09-06 16:13:00,95.8,95.82,95.78,95.79,2128600007.0
2007-09-06 16:14:00,95.8,95.84,95.78,95.815,2128600007.0
2007-09-06 16:15:00,95.815,95.825,95.77,95.79,1829000012.0
2007-09-06 16:16:00,95.8,95.81,95.77,95.78,1544099992.0
2007-09-06 16:17:00,95.79,95.83,95.78,95.81,1544099992.0
2007-09-06 16:18:00,95.82,95.83,95.81,95.82,1544099992.0
2007-09-06 16:19:00,95.83,95.87,95.83,95.83,1544099992.0
2007-09-06 16:20:00,95.84,95.87,95.84,95.87,1544099992.0
2007-09-06 16:21:00,95.87,95.88,95.83,95.85,1446599995.0
2007-09-06 16:22:00,95.84,95.87,95.82,95.83,1942099986.0
2007-09-06 16:23:00,95.82,95.86,95.8,95.83,1942099986.0
2007-09-06 16:24:00,95.82,95.85,95.82,95.83,1942099986.0
2007-09-06 16:25:00,95.835,95.885,95.83,95.865,1942099986.0
2007-09-06 16:26:00,95.87,95.88,95.85,95.86,1542400005.0
2007-09-06 16:27:00,95.87,95.89,95.845,95.89,1542400005.0
2007-09-06 16:28:00,95.88,95.89,95.85,95.88,1816499989.0
2007-09-06 16:29:00,95.86,95.86,95.8,95.82,1816499989.0
2007-09-06 16:30:00,95.83,95.85,95.8,95.84,1816499989.0
2007-09-06 16:31:00,95.84,95.84,95.82,95.83,1816499989.0
2007-09-06 16:32:00,95.84,95.89,95.83,95.87,1981399984.0
2007-09-06 16:33:00,95.86,95.88,95.86,95.88,1981399984.0
2007-09-06 16:34:00,95.89,95.9,95.88,95.9,1981399984.0
2007-09-06 16:35:00,95.91,95.91,95.89,95.89,1981399984.0
2007-09-06 16:36:00,95.91,95.92,95.89,95.9,1981399984.0
2007-09-06 16:37:00,95.91,95.91,95.88,95.89,1981399984.0
2007-09-06 16:38:00,95.9,95.9,95.875,95.9,1981399984.0
2007-09-06 16:39:00,95.89,95.93,95.88,95.92,1530200005.0
2007-09-06 16:40:00,95.92,95.94,95.92,95.94,1530200005.0
2007-09-06 16:41:00,95.935,95.94,95.905,95.925,1941799992.0
2007-09-06 16:42:00,95.92,95.92,95.89,95.9,1628699992.0
2007-09-06 16:43:00,95.91,95.91,95.89,95.9,1628699992.0
2007-09-06 16:44:00,95.91,95.91,95.86,95.88,1628699992.0
2007-09-06 16:45:00,95.87,95.89,95.85,95.875,1628699992.0
2007-09-06 16:46:00,95.875,95.915,95.875,95.9,1161999987.0
2007-09-06 16:47:00,95.91,95.91,95.86,95.88,1660699997.0
2007-09-06 16:48:00,95.89,95.9,95.88,95.89,1660699997.0
2007-09-06 16:49:00,95.88,95.9,95.88,95.9,1660699997.0
2007-09-06 16:50:00,95.89,95.91,95.88,95.91,1660699997.0
2007-09-06 16:51:00,95.9,95.94,95.9,95.92,1660699997.0
2007-09-06 16:52:00,95.95,95.98,95.93,95.95,1660699997.0
2007-09-06 16:53:00,95.96,95.96,95.94,95.94,1660699997.0
2007-09-06 16:54:00,95.95,95.95,95.92,95.93,1660699997.0
2007-09-06 16:55:00,95.92,95.97,95.92,95.97,1660699997.0
2007-09-06 16:56:00,95.98,95.99,95.94,95.94,1660699997.0
2007-09-06 16:57:00,95.95,95.99,95.95,95.99,1660699997.0
2007-09-06 16:58:00,95.98,95.98,95.95,95.955,1660699997.0
2007-09-06 16:59:00,95.95,95.95,95.9,95.93,1665399991.0
2007-09-06 17:00:00,95.94,95.95,95.9,95.9,1665399991.0
2007-09-06 17:01:00,95.89,95.96,95.89,95.95,1557399989.0
2007-09-06 17:02:00,95.96,95.98,95.93,95.98,1557399989.0
2007-09-06 17:03:00,95.97,96.01,95.97,95.98,1557399989.0
2007-09-06 17:04:00,95.97,96.0,95.97,95.98,1557399989.0
2007-09-06 17:05:00,95.97,95.99,95.96,95.98,1557399989.0
2007-09-06 17:06:00,95.97,95.99,95.96,95.96,1557399989.0
2007-09-06 17:07:00,95.98,95.995,95.93,95.95,1557399989.0
2007-09-06 17:08:00,95.95,95.98,95.93,95.98,1073500005.0
2007-09-06 17:09:00,95.98,95.98,95.92,95.94,2048400011.0
2007-09-06 17:10:00,95.95,96.01,95.94,95.99,2048400011.0
2007-09-06 17:11:00,95.98,95.99,95.97,95.98,2048400011.0
2007-09-06 17:12:00,95.98,96.015,95.98,95.995,1426300009.0
2007-09-06 17:13:00,96.0,96.01,95.97,96.01,1987000016.0
2007-09-06 17:14:00,96.01,96.01,95.99,95.99,1156299995.0
2007-09-06 17:15:00,96.0,96.01,95.97,95.98,1156299995.0
2007-09-06 17:16:00,95.99,95.99,95.96,95.98,1156299995.0
2007-09-06 17:17:00,95.98,95.99,95.96,95.96,1156299995.0
2007-09-06 17:18:00,95.96,95.98,95.96,95.975,880799992.0
2007-09-06 17:19:00,95.98,96.015,95.98,96.01,1009099999.0
2007-09-06 17:20:00,96.01,96.02,95.99,96.02,1870800010.0
2007-09-06 17:21:00,96.01,96.03,95.99,96.01,1870800010.0
2007-09-06 17:22:00,96.02,96.07,96.02,96.04,1870800010.0
2007-09-06 17:23:00,96.04,96.08,96.035,96.065,2084600002.0
2007-09-06 17:24:00,96.06,96.07,96.03,96.04,1605799987.0
2007-09-06 17:25:00,96.03,96.03,96.03,96.03,1490100005.0
2007-09-06 17:26:00,96.07,96.08,96.06,96.065,1490100005.0
2007-09-06 17:27:00,96.07,96.07,96.04,96.05,2131199989.0
2007-09-06 17:28:00,96.05,96.07,96.035,96.035,2011400000.0
2007-09-06 17:29:00,96.04,96.05,96.035,96.05,951200000.0
2007-09-06 17:30:00,96.05,96.1,96.04,96.1,1730299997.0
2007-09-06 17:31:00,96.11,96.13,96.1,96.13,1406899992.0
2007-09-06 17:32:00,96.13,96.15,96.11,96.13,1406899992.0
2007-09-06 17:33:00,96.125,96.125,96.08,96.09,1099099999.0
2007-09-06 17:34:00,96.1,96.11,96.075,96.09,936900001.0
2007-09-06 17:35:00,96.09,96.12,96.09,96.11,1092600002.0
2007-09-06 17:36:00,96.11,96.115,96.09,96.1,722399997.0
2007-09-06 17:37:00,96.11,96.11,96.075,96.09,511699999.0
2007-09-06 17:38:00,96.09,96.1,96.07,96.09,1374300002.0
2007-09-06 17:39:00,96.09,96.1,96.07,96.08,352199999.0
2007-09-06 17:40:00,96.08,96.1,96.04,96.09,1119100000.0
2007-09-06 17:41:00,96.09,96.09,96.035,96.06,870000007.0
2007-09-06 17:42:00,96.06,96.105,96.06,96.09,879600002.0
2007-09-06 17:43:00,96.09,96.11,96.085,96.1,458300003.0
2007-09-06 17:44:00,96.11,96.13,96.09,96.12,848000002.0
2007-09-06 17:45:00,96.12,96.12,96.085,96.09,429400000.0
2007-09-06 17:46:00,96.095,96.11,96.085,96.11,346400000.0
2007-09-06 17:47:00,96.11,96.13,96.1,96.12,591200000.0
2007-09-06 17:48:00,96.12,96.15,96.11,96.12,1184100003.0
2007-09-06 17:49:00,96.12,96.14,96.09,96.1,622200000.0
2007-09-06 17:50:00,96.1,96.1,96.065,96.075,769199998.0
2007-09-06 17:51:00,96.075,96.08,96.035,96.045,1111999996.0
2007-09-06 17:52:00,96.05,96.07,96.045,96.05,684100000.0
2007-09-06 17:53:00,96.05,96.08,96.04,96.04,1280600004.0
2007-09-06 17:54:00,96.04,96.07,96.03,96.05,957600003.0
2007-09-06 17:55:00,96.05,96.07,96.04,96.055,387200000.0
2007-09-06 17:56:00,96.055,96.07,96.03,96.04,334100000.0
2007-09-06 17:57:00,96.04,96.07,96.03,96.07,213700000.0
2007-09-06 17:58:00,96.07,96.075,96.04,96.05,348199996.0
2007-09-06 17:59:00,96.025,96.035,96.015,96.02,591800000.0
2007-09-06 18:00:00,96.02,96.035,96.0,96.02,798200002.0
2007-09-06 18:01:00,96.025,96.025,96.01,96.02,466400000.0
2007-09-06 18:02:00,96.02,96.03,96.02,96.02,168800001.0
2007-09-06 18:03:00,96.02,96.04,96.02,96.04,472799998.0
2007-09-06 18:04:00,96.04,96.045,96.01,96.02,273299995.0
2007-09-06 18:05:00,96.02,96.05,96.02,96.02,1001799994.0
2007-09-06 18:06:00,96.02,96.03,96.0,96.01,707299997.0
2007-09-06 18:07:00,96.01,96.02,95.99,96.0,500300001.0
2007-09-06 18:08:00,96.0,96.01,95.99,96.01,409399999.0
2007-09-06 18:09:00,96.02,96.03,95.97,95.98,955199995.0
2007-09-06 18:10:00,95.98,96.02,95.975,96.01,469799999.0
2007-09-06 18:11:00,96.01,96.04,96.0,96.03,534399999.0
2007-09-06 18:12:00,96.02,96.03,95.985,96.005,1164499987.0
2007-09-06 18:13:00,96.005,96.03,96.0,96.02,329600000.0
2007-09-06 18:14:00,96.02,96.04,96.005,96.03,801699999.0
2007-09-06 18:15:00,96.03,96.05,96.01,96.04,969799991.0
2007-09-06 18:16:00,96.04,96.06,96.01,96.055,921299995.0
2007-09-06 18:17:00,96.045,96.07,96.035,96.06,908200006.0
2007-09-06 18:18:00,96.065,96.105,96.06,96.08,1140599999.0
2007-09-06 18:19:00,96.07,96.08,96.02,96.04,1227700017.0
2007-09-06 18:20:00,96.04,96.04,96.02,96.02,647000000.0
2007-09-06 18:21:00,96.03,96.03,96.0,96.005,242500001.0
2007-09-06 18:22:00,96.01,96.01,95.99,96.005,592499993.0
2007-09-06 18:23:00,96.01,96.04,96.005,96.02,701599998.0
2007-09-06 18:24:00,96.02,96.035,96.01,96.035,430099997.0
2007-09-06 18:25:00,96.035,96.035,96.01,96.01,481599999.0
2007-09-06 18:26:00,96.01,96.02,96.0,96.005,237500000.0
2007-09-06 18:27:00,96.005,96.02,95.995,96.0,398199999.0
2007-09-06 18:28:00,96.0,96.0,95.98,95.99,273799998.0
2007-09-06 18:29:00,95.99,96.0,95.96,95.97,439699997.0
2007-09-06 18:30:00,95.97,95.995,95.97,95.98,271000000.0
2007-09-06 18:31:00,95.98,95.98,95.96,95.97,184399999.0
2007-09-06 18:32:00,95.97,95.98,95.95,95.965,354699998.0
2007-09-06 18:33:00,95.97,95.97,95.945,95.97,373600000.0
2007-09-06 18:34:00,95.97,95.97,95.96,95.97,66400000.0
2007-09-06 18:35:00,95.97,96.0,95.965,95.995,275699999.0
2007-09-06 18:36:00,95.995,96.005,95.98,95.98,230600000.0
2007-09-06 18:37:00,95.99,95.99,95.975,95.99,316800000.0
2007-09-06 18:38:00,95.99,96.01,95.99,96.01,205300000.0
2007-09-06 18:39:00,96.01,96.01,95.985,95.995,232900001.0
2007-09-06 18:40:00,96.0,96.015,95.98,96.005,519900005.0
2007-09-06 18:41:00,96.0,96.01,95.98,95.99,433899995.0
2007-09-06 18:42:00,96.0,96.01,95.99,96.01,684499996.0
2007-09-06 18:43:00,96.0,96.0,95.95,95.95,725399999.0
2007-09-06 18:44:00,95.95,95.96,95.94,95.95,1123299995.0
2007-09-06 18:45:00,95.95,95.96,95.93,95.95,863799992.0
2007-09-06 18:46:00,95.95,95.95,95.91,95.93,1325999994.0
2007-09-06 18:47:00,95.93,95.97,95.915,95.95,1405299997.0
2007-09-06 18:48:00,95.95,95.96,95.92,95.95,685699995.0
2007-09-06 18:49:00,95.95,95.97,95.95,95.965,397100000.0
2007-09-06 18:50:00,95.965,95.99,95.965,95.975,965700011.0
2007-09-06 18:51:00,95.975,95.995,95.96,95.99,782299995.0
2007-09-06 18:52:00,95.99,95.99,95.94,95.94,752100001.0
2007-09-06 18:53:00,95.96,95.97,95.94,95.96,767799992.0
2007-09-06 18:54:00,95.96,95.96,95.95,95.96,280599998.0
2007-09-06 18:55:00,95.955,95.99,95.95,95.985,538999996.0
2007-09-06 18:56:00,95.985,95.99,95.98,95.99,195500000.0
2007-09-06 18:57:00,95.99,95.99,95.98,95.99,323499997.0
2007-09-06 18:58:00,95.99,95.99,95.94,95.97,657199996.0
2007-09-06 18:59:00,95.98,95.99,95.97,95.98,446000000.0
2007-09-06 19:00:00,95.98,96.0,95.98,96.0,573799996.0
2007-09-06 19:01:00,95.99,96.0,95.98,95.99,551299998.0
2007-09-06 19:02:00,95.99,96.0,95.985,95.995,729900001.0
2007-09-06 19:03:00,95.995,96.015,95.99,96.0,242399998.0
2007-09-06 19:04:00,96.0,96.01,95.99,96.01,973399992.0
2007-09-06 19:05:00,96.01,96.02,96.005,96.02,252199998.0
2007-09-06 19:06:00,96.02,96.02,95.96,95.985,838299996.0
2007-09-06 19:07:00,95.985,95.99,95.96,95.97,801699999.0
2007-09-06 19:08:00,95.965,95.98,95.96,95.97,906799993.0
2007-09-06 19:09:00,95.97,95.97,95.92,95.96,977999996.0
2007-09-06 19:10:00,95.96,95.97,95.94,95.955,1056900000.0
2007-09-06 19:11:00,95.955,95.965,95.95,95.96,807399998.0
2007-09-06 19:12:00,95.96,95.96,95.915,95.925,1261299996.0
2007-09-06 19:13:00,95.925,95.93,95.89,95.905,1342099995.0
2007-09-06 19:14:00,95.91,95.935,95.905,95.93,1145000003.0
2007-09-06 19:15:00,95.93,95.935,95.9,95.92,882399995.0
2007-09-06 19:16:00,95.92,95.92,95.88,95.91,1047499994.0
2007-09-06 19:17:00,95.905,95.93,95.905,95.92,686800002.0
2007-09-06 19:18:00,95.92,95.93,95.91,95.92,416399998.0
2007-09-06 19:19:00,95.92,95.93,95.91,95.91,503700000.0
2007-09-06 19:20:00,95.91,95.915,95.88,95.88,581899998.0
2007-09-06 19:21:00,95.89,95.89,95.85,95.88,1011399995.0
2007-09-06 19:22:00,95.88,95.915,95.87,95.9,1426799991.0
2007-09-06 19:23:00,95.9,95.92,95.89,95.895,1129299983.0
2007-09-06 19:24:00,95.895,95.92,95.89,95.9,769899994.0
2007-09-06 19:25:00,95.895,95.915,95.88,95.895,812099999.0
2007-09-06 19:26:00,95.9,95.92,95.88,95.885,831199994.0
2007-09-06 19:27:00,95.885,95.9,95.87,95.88,397000000.0
2007-09-06 19:28:00,95.88,95.9,95.875,95.895,621000000.0
2007-09-06 19:29:00,95.9,95.9,95.88,95.88,214199999.0
2007-09-06 19:30:00,95.88,95.89,95.87,95.87,828499999.0
2007-09-06 19:31:00,95.88,95.88,95.84,95.87,1015099991.0
2007-09-06 19:32:00,95.87,95.88,95.85,95.855,631599998.0
2007-09-06 19:33:00,95.855,95.86,95.845,95.845,988599990.0
2007-09-06 19:34:00,95.85,95.86,95.82,95.85,753499993.0
2007-09-06 19:35:00,95.85,95.875,95.84,95.86,1086499996.0
2007-09-06 19:36:00,95.86,95.88,95.84,95.85,1026999995.0
2007-09-06 19:37:00,95.855,95.89,95.84,95.87,1223400005.0
2007-09-06 19:38:00,95.87,95.885,95.83,95.84,1094799993.0
2007-09-06 19:39:00,95.83,95.85,95.83,95.85,381799995.0
2007-09-06 19:40:00,95.85,95.85,95.845,95.85,241600000.0
2007-09-06 19:41:00,95.85,95.86,95.84,95.85,229500000.0
2007-09-06 19:42:00,95.85,95.88,95.845,95.88,412799999.0
2007-09-06 19:43:00,95.87,95.88,95.86,95.87,487300000.0
2007-09-06 19:44:00,95.87,95.89,95.865,95.88,190499999.0
2007-09-06 19:45:00,95.89,95.91,95.88,95.9,631100000.0
2007-09-06 19:46:00,95.9,95.92,95.89,95.91,1293099998.0
2007-09-06 19:47:00,95.91,95.91,95.88,95.89,720599996.0
2007-09-06 19:48:00,95.89,95.905,95.88,95.89,636199996.0
2007-09-06 19:49:00,95.885,95.9,95.88,95.9,640599998.0
2007-09-06 19:50:00,95.89,95.92,95.89,95.905,559400007.0
2007-09-06 19:51:00,95.905,95.905,95.895,95.9,294600001.0
2007-09-06 19:52:00,95.9,95.92,95.9,95.9,448799999.0
2007-09-06 19:53:00,95.9,95.91,95.895,95.91,288199998.0
2007-09-06 19:54:00,95.91,95.93,95.9,95.92,494099995.0
2007-09-06 19:55:00,95.92,95.92,95.89,95.9,458500000.0
2007-09-06 19:56:00,95.9,95.92,95.9,95.92,338899999.0
2007-09-06 19:57:00,95.92,95.945,95.915,95.93,624899998.0
2007-09-06 19:58:00,95.93,95.935,95.91,95.915,598400001.0
2007-09-06 19:59:00,95.92,95.93,95.915,95.93,398599994.0
2007-09-06 20:00:00,95.93,95.93,95.92,95.92,142600000.0
2007-09-06 20:01:00,95.92,95.93,95.915,95.915,193300002.0
2007-09-06 20:02:00,95.92,95.92,95.885,95.895,342800000.0
2007-09-06 20:03:00,95.89,95.89,95.87,95.89,1169699987.0
2007-09-06 20:04:00,95.89,95.91,95.89,95.91,671000000.0
2007-09-06 20:05:00,95.905,95.91,95.88,95.9,844100000.0
2007-09-06 20:06:00,95.895,95.9,95.89,95.89,431899997.0
2007-09-06 20:07:00,95.89,95.92,95.89,95.91,679599996.0
2007-09-06 20:08:00,95.91,95.915,95.905,95.905,28300000.0
2007-09-06 20:09:00,95.9,95.93,95.895,95.93,568999998.0
2007-09-06 20:10:00,95.93,95.96,95.925,95.96,674100004.0
2007-09-06 20:11:00,95.96,95.98,95.95,95.96,768599999.0
2007-09-06 20:12:00,95.96,95.96,95.94,95.94,432199998.0
2007-09-06 20:13:00,95.94,95.95,95.9,95.9,566899995.0
2007-09-06 20:14:00,95.93,95.94,95.925,95.94,310999997.0
2007-09-06 20:15:00,95.94,95.95,95.91,95.91,377999996.0
2007-09-06 20:16:00,95.91,95.95,95.91,95.93,372000002.0
2007-09-06 20:17:00,95.94,95.94,95.93,95.93,179800001.0
2007-09-06 20:18:00,95.93,95.93,95.92,95.92,187900000.0
2007-09-06 20:19:00,95.92,95.94,95.92,95.92,511700002.0
2007-09-06 20:20:00,95.925,95.93,95.9,95.91,636999999.0
2007-09-06 20:21:00,95.91,95.93,95.91,95.92,255199999.0
2007-09-06 20:22:00,95.92,95.95,95.92,95.94,293600003.0
2007-09-06 20:23:00,95.945,95.96,95.94,95.945,388900000.0
2007-09-06 20:24:00,95.95,95.965,95.945,95.965,386399997.0
2007-09-06 20:25:00,95.965,95.98,95.95,95.96,670299998.0
2007-09-06 20:26:00,95.965,95.99,95.955,95.99,232500001.0
2007-09-06 20:27:00,95.99,95.99,95.95,95.97,627900000.0
2007-09-06 20:28:00,95.97,95.97,95.96,95.965,67000000.0
2007-09-06 20:29:00,95.96,95.96,95.93,95.93,744799994.0
2007-09-06 20:30:00,95.93,95.93,95.91,95.92,793499999.0
2007-09-06 20:31:00,95.93,95.96,95.93,95.94,429400003.0
2007-09-06 20:32:00,95.94,95.95,95.94,95.95,246800000.0
2007-09-06 20:33:00,95.95,95.95,95.92,95.92,586099995.0
2007-09-06 20:34:00,95.92,95.92,95.91,95.92,478499995.0
2007-09-06 20:35:00,95.92,95.955,95.92,95.94,1047899989.0
2007-09-06 20:36:00,95.945,95.945,95.91,95.93,494199996.0
2007-09-06 20:37:00,95.93,95.95,95.925,95.93,958899994.0
2007-09-06 20:38:00,95.93,95.945,95.92,95.94,482799996.0
2007-09-06 20:39:00,95.94,95.94,95.925,95.94,481399998.0
2007-09-06 20:40:00,95.935,95.94,95.925,95.935,765799989.0
2007-09-06 20:41:00,95.94,95.94,95.925,95.94,363199997.0
2007-09-06 20:42:00,95.94,95.95,95.93,95.94,660099997.0
2007-09-06 20:43:00,95.94,95.94,95.93,95.93,331299996.0
2007-09-06 20:44:00,95.93,95.935,95.915,95.92,310400000.0
2007-09-06 20:45:00,95.92,95.93,95.92,95.93,526399997.0
2007-09-06 20:46:00,95.93,95.94,95.925,95.93,196900000.0
2007-09-06 20:47:00,95.93,95.93,95.915,95.92,124200000.0
2007-09-06 20:48:00,95.92,95.92,95.9,95.905,290000000.0
2007-09-06 20:49:00,95.905,95.91,95.89,95.9,335799998.0
2007-09-06 20:50:00,95.9,95.92,95.9,95.915,610100006.0
2007-09-06 20:51:00,95.92,95.92,95.89,95.9,393299994.0
2007-09-06 20:52:00,95.91,95.91,95.87,95.875,717799995.0
2007-09-06 20:53:00,95.875,95.895,95.86,95.88,1145499982.0
2007-09-06 20:54:00,95.88,95.915,95.865,95.91,550999993.0
2007-09-06 20:55:00,95.91,95.925,95.9,95.91,576099999.0
2007-09-06 20:56:00,95.905,95.915,95.9,95.91,544500000.0
2007-09-06 20:57:00,95.92,95.925,95.9,95.915,837199996.0
2007-09-06 20:58:00,95.91,95.93,95.905,95.925,606599996.0
2007-09-06 20:59:00,95.925,95.955,95.92,95.94,1175499994.0
2007-09-06 21:00:00,95.94,95.965,95.94,95.95,1224699996.0
2007-09-06 21:01:00,95.96,95.965,95.96,95.96,132799999.0
2007-09-06 21:02:00,95.96,95.97,95.95,95.96,312799999.0
2007-09-06 21:03:00,95.96,95.965,95.95,95.96,581499999.0
2007-09-06 21:04:00,95.965,95.97,95.95,95.97,338200000.0
2007-09-06 21:05:00,95.97,96.0,95.97,95.985,517099991.0
2007-09-06 21:06:00,95.99,96.0,95.95,95.99,735999994.0
2007-09-06 21:07:00,95.985,95.99,95.96,95.97,700199998.0
2007-09-06 21:08:00,95.975,96.0,95.97,96.0,589399999.0
2007-09-06 21:09:00,96.0,96.02,95.975,95.98,816300000.0
2007-09-06 21:10:00,95.98,95.99,95.98,95.99,245599996.0
2007-09-06 21:11:00,95.99,96.01,95.975,96.0,890499990.0
2007-09-06 21:12:00,96.0,96.0,95.98,95.99,290200001.0
2007-09-06 21:13:00,95.985,95.99,95.965,95.99,529900001.0
2007-09-06 21:14:00,95.985,96.015,95.985,96.01,368699999.0
2007-09-06 21:15:00,96.005,96.015,96.0,96.01,352000000.0
2007-09-06 21:16:00,96.005,96.015,95.99,95.995,365500000.0
2007-09-06 21:17:00,96.0,96.005,95.985,96.005,491899996.0
2007-09-06 21:18:00,96.005,96.005,95.97,96.0,836799998.0
2007-09-06 21:19:00,95.99,96.0,95.985,96.0,253299998.0
2007-09-06 21:20:00,95.995,96.01,95.95,95.97,607999999.0
2007-09-06 21:21:00,95.97,95.98,95.97,95.98,249100000.0
2007-09-06 21:22:00,95.98,96.0,95.97,95.975,765399995.0
2007-09-06 21:23:00,95.975,96.0,95.975,95.98,362499999.0
2007-09-06 21:24:00,95.98,95.99,95.96,95.99,761999993.0
2007-09-06 21:25:00,95.99,95.99,95.985,95.99,257200000.0
2007-09-06 21:26:00,95.99,95.99,95.97,95.975,261700001.0
2007-09-06 21:27:00,95.975,95.975,95.97,95.97,108499999.0
2007-09-06 21:28:00,95.97,96.0,95.97,95.99,407099999.0
2007-09-06 21:29:00,95.99,95.995,95.98,95.985,197799999.0
2007-09-06 21:30:00,95.99,96.0,95.985,95.985,311900000.0
2007-09-06 21:31:00,95.985,96.0,95.98,95.985,286300000.0
2007-09-06 21:32:00,95.99,95.99,95.97,95.98,236799999.0
2007-09-06 21:33:00,95.98,95.985,95.98,95.98,160600000.0
2007-09-06 21:34:00,95.98,95.99,95.98,95.98,343799992.0
2007-09-06 21:35:00,95.98,96.005,95.98,96.0,463699994.0
2007-09-06 21:36:00,96.0,96.005,95.98,95.995,323299999.0
2007-09-06 21:37:00,96.0,96.005,96.0,96.005,49700000.0
2007-09-06 21:38:00,96.005,96.02,95.99,96.01,380299998.0
2007-09-06 21:39:00,96.01,96.01,95.99,95.99,314000000.0
2007-09-06 21:40:00,95.99,95.99,95.98,95.99,358199991.0
2007-09-06 21:41:00,95.99,95.99,95.95,95.965,565200000.0
2007-09-06 21:42:00,95.97,95.98,95.96,95.98,86400000.0
2007-09-06 21:43:00,95.98,95.98,95.975,95.975,148300000.0
2007-09-06 21:44:00,95.97,95.985,95.97,95.985,260699998.0
2007-09-06 21:45:00,95.98,95.98,95.975,95.98,65100000.0
2007-09-06 21:46:00,95.98,95.99,95.98,95.99,129599999.0
2007-09-06 21:47:00,95.99,96.0,95.99,96.0,339199999.0
2007-09-06 21:48:00,95.995,95.995,95.98,95.99,259599999.0
2007-09-06 21:49:00,95.99,96.005,95.99,96.005,77699998.0
2007-09-06 21:50:00,96.005,96.005,95.965,95.965,210800000.0
2007-09-06 21:51:00,95.965,95.98,95.965,95.97,175000000.0
2007-09-06 21:52:00,95.97,95.985,95.97,95.97,194799997.0
2007-09-06 21:53:00,95.97,95.98,95.965,95.98,306499997.0
2007-09-06 21:54:00,95.98,95.995,95.97,95.985,452599995.0
2007-09-06 21:55:00,95.99,95.995,95.98,95.98,830100002.0
2007-09-06 21:56:00,95.99,95.99,95.98,95.98,232499997.0
2007-09-06 21:57:00,95.98,96.0,95.96,96.0,691999994.0
2007-09-06 21:58:00,96.0,96.01,95.99,95.99,216299998.0
2007-09-06 21:59:00,96.0,96.0,95.99,96.0,105199999.0
2007-09-06 22:00:00,96.0,96.005,95.99,96.0,157100000.0
2007-09-06 22:01:00,96.0,96.005,95.985,96.005,151400000.0
2007-09-06 22:02:00,96.0,96.005,95.985,95.99,258199997.0
2007-09-06 22:03:00,95.99,95.99,95.99,95.99,133600000.0
2007-09-06 22:04:00,95.99,95.99,95.98,95.99,510099999.0
2007-09-06 22:05:00,95.99,95.99,95.975,95.975,35200000.0
2007-09-06 22:06:00,95.975,95.975,95.975,95.975,15200000.0
2007-09-06 22:07:00,95.98,95.99,95.96,95.98,668500001.0
2007-09-06 22:08:00,95.98,95.99,95.975,95.985,468099999.0
2007-09-06 22:09:00,95.99,95.995,95.975,95.99,413400000.0
2007-09-06 22:10:00,95.99,95.99,95.98,95.99,114500000.0
2007-09-06 22:11:00,95.99,96.0,95.985,95.995,184300001.0
2007-09-06 22:12:00,96.0,96.0,95.99,95.99,75600000.0
2007-09-06 22:13:00,95.99,96.01,95.99,96.01,173800002.0
2007-09-06 22:14:00,96.01,96.01,95.995,95.995,187400000.0
2007-09-06 22:15:00,96.005,96.01,95.995,96.005,104900000.0
2007-09-06 22:16:00,96.01,96.01,95.995,96.01,145300000.0
2007-09-06 22:17:00,96.01,96.02,96.01,96.02,266000000.0
2007-09-06 22:18:00,96.02,96.03,96.01,96.03,145900000.0
2007-09-06 22:19:00,96.03,96.03,96.01,96.02,123900003.0
2007-09-06 22:20:00,96.02,96.03,96.005,96.02,465100001.0
2007-09-06 22:21:00,96.02,96.03,96.0,96.005,532699999.0
2007-09-06 22:22:00,96.0,96.01,95.99,95.99,239100000.0
2007-09-06 22:23:00,95.99,96.01,95.99,96.01,488599998.0
2007-09-06 22:24:00,96.01,96.01,96.005,96.005,66499999.0
2007-09-06 22:25:00,96.01,96.01,96.005,96.005,27500000.0
2007-09-06 22:26:00,96.0,96.005,96.0,96.0,67100000.0
2007-09-06 22:27:00,96.005,96.01,95.99,96.0,511800000.0
2007-09-06 22:28:00,96.0,96.03,96.0,96.03,264199999.0
2007-09-06 22:29:00,96.03,96.03,96.005,96.02,368200000.0
2007-09-06 22:30:00,96.025,96.025,96.005,96.02,238300000.0
2007-09-06 22:31:00,96.015,96.02,96.0,96.01,459899999.0
2007-09-06 22:32:00,96.01,96.02,96.01,96.01,547000000.0
2007-09-06 22:33:00,96.005,96.01,96.0,96.0,165500000.0
2007-09-06 22:34:00,96.0,96.01,95.98,96.0,359500000.0
2007-09-06 22:35:00,96.0,96.01,95.98,95.99,653200000.0
2007-09-06 22:36:00,95.985,96.005,95.98,96.0,279600001.0
2007-09-06 22:37:00,96.0,96.01,96.0,96.005,33900000.0
2007-09-06 22:38:00,96.005,96.01,96.0,96.0,95199999.0
2007-09-06 22:39:00,96.0,96.005,96.0,96.005,80800000.0
2007-09-06 22:40:00,96.005,96.005,96.0,96.0,131200001.0
2007-09-06 22:41:00,96.0,96.0,95.99,95.99,116000000.0
2007-09-06 22:42:00,95.98,95.98,95.975,95.975,196600002.0
2007-09-06 22:43:00,95.975,95.99,95.96,95.98,384199999.0
2007-09-06 22:44:00,95.97,95.98,95.965,95.97,295400000.0
2007-09-06 22:45:00,95.97,95.98,95.96,95.97,349699999.0
2007-09-06 22:46:00,95.965,95.97,95.96,95.965,49700000.0
2007-09-06 22:47:00,95.965,95.97,95.96,95.97,63900000.0
2007-09-06 22:48:00,95.97,95.97,95.97,95.97,17600000.0
2007-09-06 22:49:00,95.97,95.98,95.965,95.97,150699999.0
2007-09-06 22:50:00,95.97,95.97,95.96,95.965,216499998.0
2007-09-06 22:51:00,95.965,95.965,95.95,95.955,233399999.0
2007-09-06 22:52:00,95.97,95.97,95.97,95.97,4000000.0
2007-09-06 22:53:00,95.97,95.97,95.97,95.97,116400000.0
2007-09-06 22:54:00,95.97,95.99,95.97,95.985,188099997.0
2007-09-06 22:55:00,95.985,95.99,95.985,95.99,147400000.0
2007-09-06 22:56:00,95.99,96.0,95.98,96.0,145100000.0
2007-09-06 22:57:00,96.0,96.01,95.995,96.0,241600000.0
2007-09-06 22:58:00,96.0,96.03,95.99,96.02,335300000.0
2007-09-06 22:59:00,96.01,96.03,95.98,96.02,160700000.0
2007-09-06 23:00:00,96.0,96.01,95.99,95.99,24000000.0
2007-09-06 23:01:00,95.98,95.98,95.97,95.97,12000000.0
2007-09-06 23:02:00,95.98,95.99,95.97,95.97,17000000.0
2007-09-06 23:03:00,95.99,95.99,95.99,95.99,4000000.0
2007-09-06 23:04:00,96.0,96.0,95.99,95.99,8000000.0
2007-09-06 23:05:00,95.96,95.97,95.96,95.97,2600000.0
2007-09-06 23:06:00,95.97,95.97,95.97,95.97,3600000.0
2007-09-06 23:07:00,95.97,95.97,95.97,95.97,7200000.0
2007-09-06 23:08:00,95.95,95.96,95.95,95.96,8800000.0
2007-09-06 23:09:00,95.96,95.97,95.95,95.95,36600000.0
2007-09-06 23:10:00,95.95,95.99,95.94,95.98,47400000.0
2007-09-06 23:11:00,95.98,95.99,95.97,95.98,45600000.0
2007-09-06 23:12:00,95.98,95.98,95.98,95.98,12300000.0
2007-09-06 23:13:00,95.99,95.99,95.97,95.98,45800000.0
2007-09-06 23:14:00,95.98,95.98,95.98,95.98,48900000.0
2007-09-06 23:15:00,95.975,95.98,95.97,95.97,71800000.0
2007-09-06 23:16:00,95.97,95.98,95.95,95.98,183700000.0
2007-09-06 23:17:00,95.98,95.99,95.95,95.98,73500000.0
2007-09-06 23:18:00,95.99,95.99,95.96,95.96,31900000.0
2007-09-06 23:19:00,95.98,95.98,95.98,95.98,4000000.0
2007-09-06 23:20:00,95.98,95.98,95.94,95.96,83200000.0
2007-09-06 23:21:00,95.955,95.98,95.95,95.96,49800000.0
2007-09-06 23:22:00,95.949,95.966,95.942,95.957,327200000.0
2007-09-06 23:23:00,95.99,95.99,95.94,95.95,223200000.0
2007-09-06 23:24:00,95.99,95.99,95.96,95.99,14900000.0
2007-09-06 23:25:00,95.96,95.99,95.96,95.99,6600000.0
2007-09-06 23:26:00,95.99,95.99,95.985,95.99,32600000.0
2007-09-06 23:27:00,95.99,95.99,95.96,95.99,104600000.0
2007-09-06 23:28:00,95.995,96.0,95.99,95.99,46700000.0
2007-09-06 23:29:00,95.995,96.0,95.99,95.99,85000000.0
2007-09-06 23:30:00,95.995,96.0,95.99,96.0,85700000.0
2007-09-06 23:31:00,96.0,96.0,95.99,96.0,88300000.0
2007-09-06 23:32:00,96.0,96.0,95.9,95.99,345000000.0
2007-09-06 23:33:00,95.95,96.0,95.94,95.94,126800000.0
2007-09-06 23:34:00,95.99,96.03,95.95,96.01,175500000.0
2007-09-06 23:35:00,96.01,96.01,95.98,96.01,10600000.0
2007-09-06 23:36:00,95.995,96.01,95.99,96.01,84200000.0
2007-09-06 23:37:00,96.01,96.01,96.01,96.01,4000000.0
2007-09-06 23:38:00,95.96,96.01,95.96,96.01,132200000.0
2007-09-06 23:39:00,96.015,96.02,96.015,96.02,24600000.0
2007-09-06 23:40:00,96.03,96.07,95.97,96.07,92700000.0
2007-09-06 23:41:00,96.07,96.09,96.0,96.06,87400000.0
2007-09-06 23:42:00,96.055,96.07,96.04,96.06,198900000.0
2007-09-06 23:43:00,96.065,96.09,96.06,96.09,69999998.0
2007-09-06 23:44:00,96.09,96.09,96.07,96.08,167599998.0
2007-09-06 23:45:00,96.085,96.09,96.08,96.08,141300000.0
2007-09-06 23:46:00,96.085,96.09,96.075,96.085,73800000.0
2007-09-06 23:47:00,96.09,96.105,96.05,96.08,305000000.0
2007-09-06 23:48:00,96.1,96.12,96.08,96.11,76199999.0
2007-09-06 23:49:00,96.1,96.12,96.1,96.105,64100000.0
2007-09-06 23:50:00,96.11,96.13,96.09,96.12,119100000.0
2007-09-06 23:51:00,96.13,96.13,96.11,96.12,182600000.0
2007-09-06 23:52:00,96.12,96.12,96.09,96.09,184900000.0
2007-09-06 23:53:00,96.1,96.1,96.08,96.1,174900001.0
2007-09-06 23:54:00,96.1,96.11,96.08,96.105,118299999.0
2007-09-06 23:55:00,96.1,96.1,96.07,96.09,112100000.0
2007-09-06 23:56:00,96.09,96.09,96.05,96.05,82800000.0
2007-09-06 23:57:00,96.08,96.1,96.06,96.09,104600000.0
2007-09-06 23:58:00,96.07,96.105,96.07,96.1,149100002.0
2007-09-06 23:59:00,96.1,96.11,96.1,96.11,34399999.0
2007-09-07 00:00:00,96.11,96.11,96.07,96.1,266600000.0
2007-09-07 00:01:00,96.1,96.12,96.09,96.09,338800000.0
2007-09-07 00:02:00,96.09,96.1,96.09,96.1,69500000.0
2007-09-07 00:03:00,96.095,96.095,96.09,96.09,66500001.0
2007-09-07 00:04:00,96.095,96.1,96.095,96.1,16300000.0
2007-09-07 00:05:00,96.1,96.1,96.08,96.08,370999996.0
2007-09-07 00:06:00,96.08,96.13,96.08,96.1,463199994.0
2007-09-07 00:07:00,96.1,96.105,96.09,96.1,144999998.0
2007-09-07 00:08:00,96.1,96.1,96.06,96.06,233599998.0
2007-09-07 00:09:00,96.06,96.08,96.05,96.07,374299997.0
2007-09-07 00:10:00,96.07,96.07,96.06,96.06,206500000.0
2007-09-07 00:11:00,96.07,96.07,96.04,96.07,332499998.0
2007-09-07 00:12:00,96.065,96.065,96.04,96.06,286600001.0
2007-09-07 00:13:00,96.06,96.06,96.05,96.05,78100000.0
2007-09-07 00:14:00,96.05,96.05,96.045,96.045,48899999.0
2007-09-07 00:15:00,96.05,96.05,96.04,96.04,39300000.0
2007-09-07 00:16:00,96.04,96.055,96.04,96.05,266900000.0
2007-09-07 00:17:00,96.055,96.055,96.05,96.05,28900000.0
2007-09-07 00:18:00,96.043,96.043,96.03,96.03,502499996.0
2007-09-07 00:19:00,96.026,96.047,96.025,96.047,278999999.0
2007-09-07 00:20:00,96.05,96.05,96.045,96.045,36900000.0
2007-09-07 00:21:00,96.045,96.05,96.04,96.04,66700000.0
2007-09-07 00:22:00,96.045,96.06,96.045,96.06,32600000.0
2007-09-07 00:23:00,96.06,96.07,96.03,96.07,70200000.0
2007-09-07 00:24:00,96.065,96.065,96.06,96.065,54300000.0
2007-09-07 00:25:00,96.07,96.07,96.065,96.065,32900000.0
2007-09-07 00:26:00,96.065,96.065,96.04,96.05,200100000.0
2007-09-07 00:27:00,96.05,96.07,96.04,96.07,319699999.0
2007-09-07 00:28:00,96.07,96.08,96.06,96.06,216799999.0
2007-09-07 00:29:00,96.06,96.06,96.04,96.06,217000000.0
2007-09-07 00:30:00,96.06,96.06,96.06,96.06,28600000.0
2007-09-07 00:31:00,96.06,96.06,96.02,96.02,333999997.0
2007-09-07 00:32:00,96.03,96.05,96.0,96.05,410099998.0
2007-09-07 00:33:00,96.045,96.05,96.04,96.05,123000000.0
2007-09-07 00:34:00,96.05,96.06,96.04,96.05,407499997.0
2007-09-07 00:35:00,96.05,96.05,96.0,96.01,463899997.0
2007-09-07 00:36:00,96.005,96.01,96.0,96.01,191199999.0
2007-09-07 00:37:00,96.01,96.02,96.005,96.02,314100000.0
2007-09-07 00:38:00,96.01,96.01,95.99,96.01,300799999.0
2007-09-07 00:39:00,96.005,96.035,96.005,96.035,544899999.0
2007-09-07 00:40:00,96.04,96.045,96.01,96.035,636600001.0
2007-09-07 00:41:00,96.04,96.04,96.02,96.02,409499997.0
2007-09-07 00:42:00,96.025,96.04,96.01,96.02,639999999.0
2007-09-07 00:43:00,96.03,96.03,96.025,96.03,232000000.0
2007-09-07 00:44:00,96.025,96.045,96.02,96.04,367600000.0
2007-09-07 00:45:00,96.04,96.07,96.01,96.03,1042899988.0
2007-09-07 00:46:00,96.025,96.06,96.02,96.05,392399996.0
2007-09-07 00:47:00,96.04,96.07,96.025,96.05,894000004.0
2007-09-07 00:48:00,96.05,96.06,96.02,96.05,471099994.0
2007-09-07 00:49:00,96.045,96.07,96.035,96.05,337699998.0
2007-09-07 00:50:00,96.05,96.055,96.015,96.055,753000000.0
2007-09-07 00:51:00,96.055,96.06,96.02,96.05,168400002.0
2007-09-07 00:52:00,96.05,96.05,96.04,96.05,101000000.0
2007-09-07 00:53:00,96.05,96.05,96.05,96.05,12000000.0
2007-09-07 00:54:00,96.045,96.045,96.045,96.045,16600000.0
2007-09-07 00:55:00,96.045,96.055,96.04,96.055,366200001.0
2007-09-07 00:56:00,96.055,96.07,96.05,96.07,666400001.0
2007-09-07 00:57:00,96.07,96.07,96.06,96.065,476100000.0
2007-09-07 00:58:00,96.07,96.07,96.065,96.065,81800000.0
2007-09-07 00:59:00,96.07,96.07,96.06,96.07,152800001.0
2007-09-07 01:00:00,96.07,96.09,96.06,96.07,864900002.0
2007-09-07 01:01:00,96.07,96.08,96.06,96.075,415999997.0
2007-09-07 01:02:00,96.08,96.08,96.04,96.055,285899998.0
2007-09-07 01:03:00,96.06,96.07,96.05,96.07,64500000.0
2007-09-07 01:04:00,96.07,96.07,96.04,96.06,49699999.0
2007-09-07 01:05:00,96.06,96.06,96.05,96.05,89500000.0
2007-09-07 01:06:00,96.05,96.06,96.045,96.045,73500000.0
2007-09-07 01:07:00,96.05,96.05,96.04,96.05,42100000.0
2007-09-07 01:08:00,96.05,96.06,96.04,96.055,254000000.0
2007-09-07 01:09:00,96.055,96.06,96.045,96.045,200100001.0
2007-09-07 01:10:00,96.045,96.05,96.03,96.04,217399999.0
2007-09-07 01:11:00,96.04,96.06,96.04,96.06,865500000.0
2007-09-07 01:12:00,96.06,96.09,96.05,96.06,601900000.0
2007-09-07 01:13:00,96.06,96.075,96.05,96.06,266199999.0
2007-09-07 01:14:00,96.06,96.075,96.045,96.07,1278799999.0
2007-09-07 01:15:00,96.07,96.12,96.06,96.12,1289900003.0
2007-09-07 01:16:00,96.12,96.28,96.12,96.2,1861099994.0
2007-09-07 01:17:00,96.18,96.225,96.13,96.13,1861099994.0
2007-09-07 01:18:00,96.13,96.16,96.1,96.15,1328199990.0
2007-09-07 01:19:00,96.15,96.16,96.14,96.15,305700001.0
2007-09-07 01:20:00,96.15,96.15,96.125,96.14,353499993.0
2007-09-07 01:21:00,96.14,96.14,96.08,96.11,587299996.0
2007-09-07 01:22:00,96.11,96.11,96.08,96.08,624899997.0
2007-09-07 01:23:00,96.08,96.095,96.08,96.09,290299999.0
2007-09-07 01:24:00,96.09,96.12,96.08,96.12,551400002.0
2007-09-07 01:25:00,96.12,96.12,96.1,96.1,120700000.0
2007-09-07 01:26:00,96.095,96.13,96.095,96.12,250300002.0
2007-09-07 01:27:00,96.12,96.125,96.11,96.12,469000002.0
2007-09-07 01:28:00,96.12,96.12,96.08,96.09,305100002.0
2007-09-07 01:29:00,96.09,96.1,96.08,96.09,517399995.0
2007-09-07 01:30:00,96.09,96.1,96.08,96.1,503600000.0
2007-09-07 01:31:00,96.09,96.1,96.08,96.09,1206599994.0
2007-09-07 01:32:00,96.09,96.1,96.09,96.1,426499995.0
2007-09-07 01:33:00,96.1,96.1,96.08,96.09,111400000.0
2007-09-07 01:34:00,96.09,96.1,96.08,96.1,104599998.0
2007-09-07 01:35:00,96.1,96.1,96.08,96.09,275200000.0
2007-09-07 01:36:00,96.09,96.1,96.07,96.1,368400003.0
2007-09-07 01:37:00,96.1,96.1,96.08,96.09,359899996.0
2007-09-07 01:38:00,96.085,96.1,96.085,96.1,103799999.0
2007-09-07 01:39:00,96.1,96.1,96.095,96.095,17800000.0
2007-09-07 01:40:00,96.1,96.14,96.1,96.12,530200001.0
2007-09-07 01:41:00,96.12,96.12,96.09,96.09,222799998.0
2007-09-07 01:42:00,96.1,96.1,96.1,96.1,42200000.0
2007-09-07 01:43:00,96.1,96.11,96.1,96.1,195700000.0
2007-09-07 01:44:00,96.1,96.1,96.08,96.08,464699994.0
2007-09-07 01:45:00,96.08,96.1,96.07,96.08,541900000.0
2007-09-07 01:46:00,96.08,96.09,96.07,96.09,424500004.0
2007-09-07 01:47:00,96.09,96.15,96.075,96.12,1615000012.0
2007-09-07 01:48:00,96.12,96.12,96.1,96.105,482399996.0
2007-09-07 01:49:00,96.105,96.11,96.08,96.11,273500000.0
2007-09-07 01:50:00,96.11,96.12,96.08,96.095,732800006.0
2007-09-07 01:51:00,96.09,96.1,96.085,96.095,313700000.0
2007-09-07 01:52:00,96.095,96.095,96.06,96.06,347899995.0
2007-09-07 01:53:00,96.07,96.07,96.04,96.04,642600000.0
2007-09-07 01:54:00,96.04,96.04,96.01,96.03,1620600017.0
2007-09-07 01:55:00,96.02,96.07,96.02,96.06,812199989.0
2007-09-07 01:56:00,96.06,96.09,96.06,96.07,1143499997.0
2007-09-07 01:57:00,96.07,96.11,96.07,96.11,724900001.0
2007-09-07 01:58:00,96.11,96.115,96.1,96.105,339700003.0
2007-09-07 01:59:00,96.1,96.1,96.09,96.1,493700002.0
2007-09-07 02:00:00,96.1,96.12,96.06,96.06,1523799992.0
2007-09-07 02:01:00,96.05,96.09,96.04,96.07,818199999.0
2007-09-07 02:02:00,96.07,96.07,96.04,96.04,558799998.0
2007-09-07 02:03:00,96.03,96.06,96.03,96.06,332700002.0
2007-09-07 02:04:00,96.06,96.07,96.035,96.045,376800001.0
2007-09-07 02:05:00,96.045,96.05,96.035,96.04,173799999.0
2007-09-07 02:06:00,96.04,96.04,95.975,95.975,697100001.0
2007-09-07 02:07:00,95.975,96.015,95.975,96.005,1161299996.0
2007-09-07 02:08:00,96.005,96.005,95.995,96.0,214700001.0
2007-09-07 02:09:00,96.0,96.01,95.985,96.0,302100001.0
2007-09-07 02:10:00,96.0,96.01,96.0,96.005,247200000.0
2007-09-07 02:11:00,95.995,96.01,95.995,95.995,191099997.0
2007-09-07 02:12:00,96.0,96.01,95.97,95.97,320100002.0
2007-09-07 02:13:00,95.97,95.99,95.94,95.96,868900002.0
2007-09-07 02:14:00,95.95,95.97,95.95,95.955,175499999.0
2007-09-07 02:15:00,95.955,95.99,95.955,95.99,420299999.0
2007-09-07 02:16:00,95.975,96.0,95.96,95.98,1173699993.0
2007-09-07 02:17:00,95.99,95.99,95.96,95.975,177900000.0
2007-09-07 02:18:00,95.98,95.99,95.96,95.98,375399995.0
2007-09-07 02:19:00,95.99,95.99,95.95,95.98,437199999.0
2007-09-07 02:20:00,95.97,96.0,95.97,95.99,402499999.0
2007-09-07 02:21:00,96.0,96.01,95.985,95.995,463699999.0
2007-09-07 02:22:00,96.0,96.0,95.975,95.98,238899997.0
2007-09-07 02:23:00,95.98,95.995,95.95,95.98,657999996.0
2007-09-07 02:24:00,95.98,95.99,95.965,95.975,680499997.0
2007-09-07 02:25:00,95.975,95.99,95.97,95.99,723500002.0
2007-09-07 02:26:00,95.99,96.0,95.975,95.98,524399998.0
2007-09-07 02:27:00,95.98,95.98,95.97,95.98,546800002.0
2007-09-07 02:28:00,95.98,96.0,95.975,95.98,216000000.0
2007-09-07 02:29:00,95.98,95.985,95.97,95.97,514799998.0
2007-09-07 02:30:00,95.97,95.97,95.94,95.95,468499999.0
2007-09-07 02:31:00,95.95,95.96,95.935,95.935,402200007.0
2007-09-07 02:32:00,95.94,95.96,95.94,95.955,241000000.0
2007-09-07 02:33:00,95.955,95.97,95.95,95.97,393499995.0
2007-09-07 02:34:00,95.97,95.98,95.95,95.96,600200000.0
2007-09-07 02:35:00,95.96,95.97,95.945,95.945,444899998.0
2007-09-07 02:36:00,95.95,95.96,95.94,95.96,339300000.0
2007-09-07 02:37:00,95.96,95.97,95.95,95.965,191800001.0
2007-09-07 02:38:00,95.96,95.96,95.95,95.95,505900000.0
2007-09-07 02:39:00,95.95,95.95,95.91,95.92,1041999996.0
2007-09-07 02:40:00,95.925,95.93,95.9,95.91,963499995.0
2007-09-07 02:41:00,95.91,95.93,95.91,95.93,210300001.0
2007-09-07 02:42:00,95.92,95.94,95.92,95.94,176999998.0
2007-09-07 02:43:00,95.94,95.95,95.925,95.95,565000001.0
2007-09-07 02:44:00,95.95,95.95,95.91,95.91,1002299993.0
2007-09-07 02:45:00,95.915,95.93,95.9,95.925,909099989.0
2007-09-07 02:46:00,95.925,95.95,95.92,95.95,637599999.0
2007-09-07 02:47:00,95.95,95.96,95.93,95.955,708800006.0
2007-09-07 02:48:00,95.96,95.99,95.96,95.98,1264599994.0
2007-09-07 02:49:00,95.975,95.98,95.96,95.97,790700000.0
2007-09-07 02:50:00,95.98,96.0,95.97,95.99,901400001.0
2007-09-07 02:51:00,95.985,95.99,95.965,95.985,747799995.0
2007-09-07 02:52:00,95.98,96.0,95.98,95.98,560399996.0
2007-09-07 02:53:00,95.98,95.99,95.97,95.98,1739699977.0
2007-09-07 02:54:00,95.98,95.98,95.97,95.98,451799999.0
2007-09-07 02:55:00,95.98,95.99,95.97,95.97,391799999.0
2007-09-07 02:56:00,95.97,95.98,95.97,95.98,184300000.0
2007-09-07 02:57:00,95.98,96.0,95.98,95.99,778099998.0
2007-09-07 02:58:00,95.985,96.01,95.98,96.0,1210099999.0
2007-09-07 02:59:00,95.995,96.005,95.99,95.99,660799999.0
2007-09-07 03:00:00,95.99,96.0,95.99,96.0,333999993.0
2007-09-07 03:01:00,96.0,96.01,95.99,96.01,236199994.0
2007-09-07 03:02:00,96.01,96.01,95.99,96.0,260700000.0
2007-09-07 03:03:00,96.0,96.01,95.99,96.01,810499995.0
2007-09-07 03:04:00,96.01,96.01,96.0,96.0,634299997.0
2007-09-07 03:05:00,96.0,96.02,96.0,96.02,489199992.0
2007-09-07 03:06:00,96.01,96.02,96.005,96.015,86899997.0
2007-09-07 03:07:00,96.02,96.02,95.99,96.005,371400003.0
2007-09-07 03:08:00,96.005,96.01,96.0,96.01,655999994.0
2007-09-07 03:09:00,96.01,96.01,95.98,96.005,1243899997.0
2007-09-07 03:10:00,96.01,96.01,95.995,96.0,580000004.0
2007-09-07 03:11:00,96.01,96.01,95.99,96.0,279199999.0
2007-09-07 03:12:00,96.01,96.01,96.0,96.0,34600001.0
2007-09-07 03:13:00,96.01,96.01,95.99,95.99,637799995.0
2007-09-07 03:14:00,96.0,96.0,95.985,96.0,95299998.0
2007-09-07 03:15:00,96.0,96.0,96.0,96.0,40600000.0
2007-09-07 03:16:00,96.0,96.0,95.99,96.0,89500001.0
2007-09-07 03:17:00,96.0,96.005,95.99,95.99,135800003.0
2007-09-07 03:18:00,95.99,95.995,95.98,95.99,433500001.0
2007-09-07 03:19:00,95.99,96.0,95.985,95.99,239899997.0
2007-09-07 03:20:00,95.99,95.99,95.97,95.98,653299999.0
2007-09-07 03:21:00,95.98,95.98,95.965,95.965,186499999.0
2007-09-07 03:22:00,95.97,95.97,95.94,95.965,248699998.0
2007-09-07 03:23:00,95.965,95.965,95.955,95.965,4800000.0
2007-09-07 03:24:00,95.965,95.965,95.95,95.96,114300001.0
2007-09-07 03:25:00,95.96,95.96,95.95,95.96,567900002.0
2007-09-07 03:26:00,95.96,95.96,95.94,95.955,652299996.0
2007-09-07 03:27:00,95.95,95.96,95.92,95.92,516999999.0
2007-09-07 03:28:00,95.92,95.95,95.91,95.92,1017599997.0
2007-09-07 03:29:00,95.93,95.94,95.92,95.92,252599999.0
2007-09-07 03:30:00,95.92,95.92,95.89,95.91,1060299993.0
2007-09-07 03:31:00,95.91,95.91,95.9,95.91,74000000.0
2007-09-07 03:32:00,95.9,95.945,95.9,95.94,887699996.0
2007-09-07 03:33:00,95.94,95.97,95.94,95.97,306499998.0
2007-09-07 03:34:00,95.97,95.98,95.97,95.97,173300000.0
2007-09-07 03:35:00,95.97,95.97,95.96,95.97,103000003.0
2007-09-07 03:36:00,95.97,95.97,95.965,95.965,493500002.0
2007-09-07 03:37:00,95.951,95.951,95.923,95.931,64800000.0
2007-09-07 03:38:00,95.97,95.97,95.97,95.97,148000002.0
2007-09-07 03:39:00,95.96,95.97,95.95,95.96,223199999.0
2007-09-07 03:40:00,95.95,95.96,95.92,95.93,564199996.0
2007-09-07 03:41:00,95.93,95.93,95.92,95.93,304100001.0
2007-09-07 03:42:00,95.93,95.93,95.92,95.93,45000001.0
2007-09-07 03:43:00,95.93,95.93,95.92,95.92,228200002.0
2007-09-07 03:44:00,95.92,95.92,95.92,95.92,101200000.0
2007-09-07 03:45:00,95.92,95.93,95.89,95.89,381099999.0
2007-09-07 03:46:00,95.895,95.92,95.88,95.89,309600000.0
2007-09-07 03:47:00,95.885,95.9,95.88,95.89,219800001.0
2007-09-07 03:48:00,95.9,95.91,95.87,95.88,275800001.0
2007-09-07 03:49:00,95.875,95.89,95.875,95.885,124300000.0
2007-09-07 03:50:00,95.89,95.9,95.875,95.89,223899999.0
2007-09-07 03:51:00,95.89,95.9,95.885,95.9,30300000.0
2007-09-07 03:52:00,95.9,95.9,95.87,95.87,211799999.0
2007-09-07 03:53:00,95.87,95.88,95.845,95.86,703299994.0
2007-09-07 03:54:00,95.86,95.88,95.82,95.87,572499999.0
2007-09-07 03:55:00,95.87,95.88,95.86,95.87,277899997.0
2007-09-07 03:56:00,95.87,95.87,95.85,95.86,23200000.0
2007-09-07 03:57:00,95.86,95.87,95.86,95.86,132599999.0
2007-09-07 03:58:00,95.87,95.88,95.86,95.88,53600000.0
2007-09-07 03:59:00,95.88,95.88,95.85,95.85,244299999.0
2007-09-07 04:00:00,95.85,95.87,95.84,95.87,69600000.0
2007-09-07 04:01:00,95.87,95.87,95.86,95.86,95699999.0
2007-09-07 04:02:00,95.87,95.87,95.87,95.87,48000000.0
2007-09-07 04:03:00,95.87,95.88,95.87,95.87,24800000.0
2007-09-07 04:04:00,95.87,95.89,95.84,95.86,485600000.0
2007-09-07 04:05:00,95.86,95.87,95.84,95.84,184000000.0
2007-09-07 04:06:00,95.85,95.86,95.82,95.82,498399996.0
2007-09-07 04:07:00,95.83,95.83,95.78,95.8,681899994.0
2007-09-07 04:08:00,95.8,95.81,95.8,95.81,57500000.0
2007-09-07 04:09:00,95.81,95.83,95.8,95.81,153300000.0
2007-09-07 04:10:00,95.81,95.84,95.81,95.825,44200000.0
2007-09-07 04:11:00,95.825,95.83,95.79,95.81,211500001.0
2007-09-07 04:12:00,95.81,95.83,95.8,95.83,208499999.0
2007-09-07 04:13:00,95.83,95.83,95.82,95.83,17600000.0
2007-09-07 04:14:00,95.83,95.84,95.83,95.84,72000000.0
2007-09-07 04:15:00,95.84,95.85,95.82,95.82,237799999.0
2007-09-07 04:16:00,95.82,95.82,95.81,95.81,56000000.0
2007-09-07 04:17:00,95.8,95.81,95.775,95.79,676200004.0
2007-09-07 04:18:00,95.79,95.82,95.78,95.8,376099998.0
2007-09-07 04:19:00,95.81,95.84,95.81,95.83,40800000.0
2007-09-07 04:20:00,95.84,95.84,95.81,95.81,169000000.0
2007-09-07 04:21:00,95.81,95.82,95.8,95.81,49600000.0
2007-09-07 04:22:00,95.82,95.83,95.81,95.83,29600000.0
2007-09-07 04:23:00,95.83,95.83,95.82,95.82,98100000.0
2007-09-07 04:24:00,95.82,95.83,95.82,95.83,31500000.0
2007-09-07 04:25:00,95.82,95.83,95.8,95.83,503400001.0
2007-09-07 04:26:00,95.83,95.83,95.82,95.82,32800000.0
2007-09-07 04:27:00,95.82,95.82,95.8,95.8,216099999.0
2007-09-07 04:28:00,95.79,95.81,95.78,95.81,298299999.0
2007-09-07 04:29:00,95.81,95.81,95.79,95.795,708300006.0
2007-09-07 04:30:00,95.8,95.82,95.8,95.81,432700000.0
2007-09-07 04:31:00,95.81,95.82,95.79,95.79,260200000.0
2007-09-07 04:32:00,95.8,95.81,95.79,95.81,62600000.0
2007-09-07 04:33:00,95.81,95.84,95.81,95.83,694799992.0
2007-09-07 04:34:00,95.84,95.84,95.82,95.82,327900001.0
2007-09-07 04:35:00,95.82,95.83,95.82,95.82,66400000.0
2007-09-07 04:36:00,95.83,95.84,95.82,95.82,426100000.0
2007-09-07 04:37:00,95.83,95.83,95.8,95.81,177700000.0
2007-09-07 04:38:00,95.81,95.82,95.81,95.82,14400000.0
2007-09-07 04:39:00,95.82,95.83,95.82,95.83,21600000.0
2007-09-07 04:40:00,95.83,95.83,95.82,95.83,11200000.0
2007-09-07 04:41:00,95.83,95.83,95.81,95.81,118500001.0
2007-09-07 04:42:00,95.82,95.83,95.82,95.83,12800000.0
2007-09-07 04:43:00,95.83,95.84,95.83,95.84,8800000.0
2007-09-07 04:44:00,95.83,95.83,95.83,95.83,18400000.0
2007-09-07 04:45:00,95.83,95.85,95.83,95.85,116199999.0
2007-09-07 04:46:00,95.84,95.85,95.83,95.83,320499997.0
2007-09-07 04:47:00,95.83,95.84,95.83,95.83,20800000.0
2007-09-07 04:48:00,95.83,95.83,95.82,95.825,97500000.0
2007-09-07 04:49:00,95.825,95.83,95.825,95.83,11500000.0
2007-09-07 04:50:00,95.84,95.84,95.83,95.83,32000000.0
2007-09-07 04:51:00,95.84,95.84,95.83,95.83,28600000.0
2007-09-07 04:52:00,95.83,95.85,95.83,95.85,119000000.0
2007-09-07 04:53:00,95.85,95.86,95.84,95.86,79300000.0
2007-09-07 04:54:00,95.86,95.87,95.83,95.84,269199999.0
2007-09-07 04:55:00,95.83,95.83,95.81,95.82,602399987.0
2007-09-07 04:56:00,95.82,95.825,95.82,95.82,126700000.0
2007-09-07 04:57:00,95.82,95.83,95.82,95.83,380499996.0
2007-09-07 04:58:00,95.83,95.83,95.825,95.825,88300001.0
2007-09-07 04:59:00,95.83,95.85,95.825,95.83,496900000.0
2007-09-07 05:00:00,95.83,95.86,95.83,95.85,104700000.0
2007-09-07 05:01:00,95.85,95.87,95.85,95.87,66400000.0
2007-09-07 05:02:00,95.87,95.87,95.85,95.86,62899999.0
2007-09-07 05:03:00,95.87,95.88,95.87,95.87,5600000.0
2007-09-07 05:04:00,95.87,95.87,95.86,95.86,36800000.0
2007-09-07 05:05:00,95.86,95.86,95.84,95.84,66899999.0
2007-09-07 05:06:00,95.84,95.86,95.84,95.85,42200000.0
2007-09-07 05:07:00,95.85,95.85,95.85,95.85,2400000.0
2007-09-07 05:08:00,95.84,95.86,95.84,95.86,34200000.0
2007-09-07 05:09:00,95.845,95.86,95.84,95.84,124200003.0
2007-09-07 05:10:00,95.85,95.85,95.83,95.83,208599998.0
2007-09-07 05:11:00,95.83,95.83,95.82,95.83,36800000.0
2007-09-07 05:12:00,95.82,95.83,95.8,95.83,225499999.0
2007-09-07 05:13:00,95.825,95.83,95.82,95.83,15200000.0
2007-09-07 05:14:00,95.82,95.83,95.81,95.82,31200000.0
2007-09-07 05:15:00,95.82,95.83,95.81,95.83,87200000.0
2007-09-07 05:16:00,95.82,95.84,95.82,95.84,44000000.0
2007-09-07 05:17:00,95.84,95.86,95.825,95.825,165000001.0
2007-09-07 05:18:00,95.825,95.83,95.82,95.82,123699995.0
2007-09-07 05:19:00,95.83,95.83,95.83,95.83,19200000.0
2007-09-07 05:20:00,95.83,95.85,95.83,95.84,76100000.0
2007-09-07 05:21:00,95.815,95.821,95.802,95.813,759200005.0
2007-09-07 05:22:00,95.817,95.83,95.812,95.815,565300010.0
2007-09-07 05:23:00,95.84,95.85,95.83,95.83,45600000.0
2007-09-07 05:24:00,95.83,95.84,95.82,95.825,187499997.0
2007-09-07 05:25:00,95.83,95.83,95.82,95.82,49100000.0
2007-09-07 05:26:00,95.83,95.83,95.83,95.83,1600000.0
2007-09-07 05:27:00,95.83,95.83,95.82,95.83,49600000.0
2007-09-07 05:28:00,95.83,95.83,95.82,95.82,12800000.0
2007-09-07 05:29:00,95.83,95.83,95.81,95.82,85700000.0
2007-09-07 05:30:00,95.82,95.83,95.8,95.81,131600000.0
2007-09-07 05:31:00,95.81,95.82,95.79,95.8,467199997.0
2007-09-07 05:32:00,95.8,95.8,95.79,95.79,63200000.0
2007-09-07 05:33:00,95.79,95.81,95.79,95.79,112999999.0
2007-09-07 05:34:00,95.8,95.81,95.795,95.81,102699999.0
2007-09-07 05:35:00,95.81,95.82,95.8,95.81,87199999.0
2007-09-07 05:36:00,95.8,95.8,95.79,95.79,112699999.0
2007-09-07 05:37:00,95.79,95.8,95.78,95.8,143500000.0
2007-09-07 05:38:00,95.8,95.8,95.8,95.8,7200000.0
2007-09-07 05:39:00,95.8,95.8,95.79,95.79,10400000.0
2007-09-07 05:40:00,95.8,95.8,95.79,95.8,20000000.0
2007-09-07 05:41:00,95.8,95.8,95.8,95.8,15200000.0
2007-09-07 05:42:00,95.8,95.81,95.78,95.78,64000000.0
2007-09-07 05:43:00,95.785,95.81,95.78,95.81,66700000.0
2007-09-07 05:44:00,95.79,95.8,95.79,95.8,148400000.0
2007-09-07 05:45:00,95.79,95.8,95.79,95.79,59200000.0
2007-09-07 05:46:00,95.79,95.8,95.79,95.79,30400000.0
2007-09-07 05:47:00,95.8,95.8,95.79,95.79,42400000.0
2007-09-07 05:48:00,95.8,95.81,95.79,95.81,11200000.0
2007-09-07 05:49:00,95.8,95.81,95.8,95.81,2400000.0
2007-09-07 05:50:00,95.8,95.8,95.78,95.78,318900000.0
2007-09-07 05:51:00,95.78,95.8,95.76,95.78,634499997.0
2007-09-07 05:52:00,95.78,95.8,95.77,95.77,383300001.0
2007-09-07 05:53:00,95.77,95.78,95.75,95.75,639700003.0
2007-09-07 05:54:00,95.75,95.75,95.71,95.71,1283800002.0
2007-09-07 05:55:00,95.71,95.735,95.685,95.7,1495700005.0
2007-09-07 05:56:00,95.71,95.74,95.7,95.74,1430699987.0
2007-09-07 05:57:00,95.74,95.74,95.725,95.74,923700002.0
2007-09-07 05:58:00,95.74,95.75,95.73,95.74,546199999.0
2007-09-07 05:59:00,95.735,95.75,95.73,95.75,1026400001.0
2007-09-07 06:00:00,95.75,95.76,95.73,95.74,1939400010.0
2007-09-07 06:01:00,95.73,95.74,95.71,95.71,1017700000.0
2007-09-07 06:02:00,95.71,95.72,95.705,95.715,1057599980.0
2007-09-07 06:03:00,95.715,95.75,95.715,95.75,1366999992.0
2007-09-07 06:04:00,95.75,95.75,95.74,95.74,139999999.0
2007-09-07 06:05:00,95.74,95.75,95.73,95.74,543300006.0
2007-09-07 06:06:00,95.73,95.73,95.7,95.72,1326700009.0
2007-09-07 06:07:00,95.7,95.72,95.65,95.715,1326700009.0
2007-09-07 06:08:00,95.715,95.73,95.715,95.72,723699991.0
2007-09-07 06:09:00,95.72,95.75,95.72,95.75,470400004.0
2007-09-07 06:10:00,95.75,95.75,95.75,95.75,4800000.0
2007-09-07 06:11:00,95.74,95.77,95.74,95.75,200999997.0
2007-09-07 06:12:00,95.77,95.77,95.75,95.76,105699999.0
2007-09-07 06:13:00,95.76,95.78,95.76,95.78,19200000.0
2007-09-07 06:14:00,95.78,95.78,95.76,95.77,103100000.0
2007-09-07 06:15:00,95.77,95.78,95.77,95.77,11200000.0
2007-09-07 06:16:00,95.77,95.77,95.76,95.77,27200000.0
2007-09-07 06:17:00,95.77,95.77,95.75,95.76,96400000.0
2007-09-07 06:18:00,95.76,95.76,95.74,95.75,40700000.0
2007-09-07 06:19:00,95.75,95.77,95.74,95.77,60599998.0
2007-09-07 06:20:00,95.77,95.77,95.77,95.77,1600000.0
2007-09-07 06:21:00,95.77,95.77,95.75,95.76,356800000.0
2007-09-07 06:22:00,95.76,95.79,95.76,95.78,239200000.0
2007-09-07 06:23:00,95.79,95.82,95.78,95.8,188000001.0
2007-09-07 06:24:00,95.8,95.81,95.79,95.79,122000002.0
2007-09-07 06:25:00,95.78,95.79,95.775,95.78,125400001.0
2007-09-07 06:26:00,95.77,95.81,95.77,95.81,304299999.0
2007-09-07 06:27:00,95.81,95.81,95.77,95.78,450399992.0
2007-09-07 06:28:00,95.78,95.78,95.76,95.78,188999999.0
2007-09-07 06:29:00,95.78,95.78,95.78,95.78,37600000.0
2007-09-07 06:30:00,95.78,95.78,95.78,95.78,18400000.0
2007-09-07 06:31:00,95.77,95.77,95.76,95.76,20000000.0
2007-09-07 06:32:00,95.77,95.77,95.74,95.75,375200000.0
2007-09-07 06:33:00,95.75,95.76,95.74,95.75,79200000.0
2007-09-07 06:34:00,95.75,95.75,95.74,95.75,25600000.0
2007-09-07 06:35:00,95.74,95.74,95.72,95.72,76500000.0
2007-09-07 06:36:00,95.72,95.73,95.71,95.73,444899996.0
2007-09-07 06:37:00,95.73,95.73,95.7,95.72,218400000.0
2007-09-07 06:38:00,95.71,95.75,95.71,95.74,552599994.0
2007-09-07 06:39:00,95.74,95.75,95.72,95.74,468699993.0
2007-09-07 06:40:00,95.74,95.76,95.73,95.76,243300000.0
2007-09-07 06:41:00,95.76,95.76,95.745,95.75,16000000.0
2007-09-07 06:42:00,95.75,95.75,95.7,95.71,210900000.0
2007-09-07 06:43:00,95.7,95.7,95.67,95.68,807399995.0
2007-09-07 06:44:00,95.69,95.69,95.66,95.68,323399999.0
2007-09-07 06:45:00,95.68,95.7,95.67,95.675,255800001.0
2007-09-07 06:46:00,95.69,95.7,95.675,95.68,87700000.0
2007-09-07 06:47:00,95.68,95.68,95.65,95.68,321100002.0
2007-09-07 06:48:00,95.68,95.69,95.67,95.68,366200001.0
2007-09-07 06:49:00,95.68,95.71,95.68,95.69,452300003.0
2007-09-07 06:50:00,95.69,95.71,95.69,95.7,370999999.0
2007-09-07 06:51:00,95.7,95.72,95.7,95.72,112499999.0
2007-09-07 06:52:00,95.72,95.73,95.71,95.72,131700002.0
2007-09-07 06:53:00,95.72,95.73,95.68,95.7,288099999.0
2007-09-07 06:54:00,95.7,95.73,95.7,95.72,143099999.0
2007-09-07 06:55:00,95.72,95.73,95.71,95.72,264599998.0
2007-09-07 06:56:00,95.72,95.73,95.72,95.73,52800000.0
2007-09-07 06:57:00,95.73,95.73,95.68,95.7,597499994.0
2007-09-07 06:58:00,95.69,95.7,95.685,95.69,236599998.0
2007-09-07 06:59:00,95.69,95.7,95.68,95.685,849900005.0
2007-09-07 07:00:00,95.685,95.7,95.68,95.69,638700014.0
2007-09-07 07:01:00,95.69,95.73,95.69,95.72,165499998.0
2007-09-07 07:02:00,95.73,95.74,95.72,95.72,114800000.0
2007-09-07 07:03:00,95.71,95.71,95.7,95.7,35200000.0
2007-09-07 07:04:00,95.7,95.71,95.7,95.7,18400000.0
2007-09-07 07:05:00,95.7,95.72,95.69,95.7,296899989.0
2007-09-07 07:06:00,95.71,95.73,95.71,95.73,40800000.0
2007-09-07 07:07:00,95.73,95.73,95.72,95.73,18400000.0
2007-09-07 07:08:00,95.72,95.73,95.71,95.73,129500001.0
2007-09-07 07:09:00,95.73,95.73,95.71,95.72,188800000.0
2007-09-07 07:10:00,95.73,95.73,95.71,95.71,16000000.0
2007-09-07 07:11:00,95.71,95.72,95.7,95.72,198400001.0
2007-09-07 07:12:00,95.72,95.72,95.71,95.71,24000000.0
2007-09-07 07:13:00,95.71,95.72,95.7,95.71,278900000.0
2007-09-07 07:14:00,95.71,95.73,95.7,95.72,274200000.0
2007-09-07 07:15:00,95.72,95.73,95.71,95.72,103000000.0
2007-09-07 07:16:00,95.695,95.697,95.679,95.697,311900000.0
2007-09-07 07:17:00,95.72,95.74,95.7,95.71,848300001.0
2007-09-07 07:18:00,95.71,95.72,95.71,95.72,512000003.0
2007-09-07 07:19:00,95.72,95.73,95.7,95.7,303899998.0
2007-09-07 07:20:00,95.7,95.71,95.69,95.69,218799999.0
2007-09-07 07:21:00,95.69,95.71,95.68,95.7,232900000.0
2007-09-07 07:22:00,95.69,95.7,95.68,95.69,279899998.0
2007-09-07 07:23:00,95.69,95.7,95.68,95.68,427500000.0
2007-09-07 07:24:00,95.68,95.68,95.65,95.65,125299998.0
2007-09-07 07:25:00,95.67,95.67,95.65,95.67,110899998.0
2007-09-07 07:26:00,95.67,95.68,95.66,95.66,57699999.0
2007-09-07 07:27:00,95.67,95.68,95.66,95.68,153499999.0
2007-09-07 07:28:00,95.68,95.69,95.67,95.68,587300004.0
2007-09-07 07:29:00,95.68,95.71,95.68,95.69,478900004.0
2007-09-07 07:30:00,95.69,95.7,95.69,95.69,26400000.0
2007-09-07 07:31:00,95.69,95.71,95.68,95.68,140700002.0
2007-09-07 07:32:00,95.68,95.7,95.68,95.69,267000000.0
2007-09-07 07:33:00,95.695,95.7,95.695,95.695,130900000.0
2007-09-07 07:34:00,95.7,95.73,95.7,95.71,80300000.0
2007-09-07 07:35:00,95.71,95.72,95.705,95.72,91400000.0
2007-09-07 07:36:00,95.72,95.72,95.7,95.71,78900000.0
2007-09-07 07:37:00,95.72,95.73,95.71,95.73,144100000.0
2007-09-07 07:38:00,95.73,95.75,95.72,95.75,114099999.0
2007-09-07 07:39:00,95.75,95.77,95.74,95.77,569000002.0
2007-09-07 07:40:00,95.77,95.79,95.75,95.79,187200000.0
2007-09-07 07:41:00,95.79,95.8,95.78,95.79,171800000.0
2007-09-07 07:42:00,95.79,95.82,95.78,95.82,254099999.0
2007-09-07 07:43:00,95.82,95.82,95.79,95.79,491399998.0
2007-09-07 07:44:00,95.79,95.795,95.77,95.78,581499996.0
2007-09-07 07:45:00,95.78,95.79,95.78,95.78,49100000.0
2007-09-07 07:46:00,95.79,95.8,95.77,95.78,178599999.0
2007-09-07 07:47:00,95.78,95.78,95.76,95.77,98800000.0
2007-09-07 07:48:00,95.77,95.77,95.74,95.74,214000000.0
2007-09-07 07:49:00,95.74,95.76,95.74,95.76,52000000.0
2007-09-07 07:50:00,95.76,95.77,95.735,95.74,265800000.0
2007-09-07 07:51:00,95.76,95.77,95.75,95.76,41999999.0
2007-09-07 07:52:00,95.76,95.77,95.76,95.77,11200000.0
2007-09-07 07:53:00,95.77,95.77,95.75,95.75,67200000.0
2007-09-07 07:54:00,95.74,95.75,95.73,95.745,681499996.0
2007-09-07 07:55:00,95.74,95.75,95.73,95.73,282000000.0
2007-09-07 07:56:00,95.73,95.74,95.715,95.725,450600005.0
2007-09-07 07:57:00,95.725,95.74,95.72,95.72,192299999.0
2007-09-07 07:58:00,95.72,95.73,95.7,95.72,61600000.0
2007-09-07 07:59:00,95.72,95.73,95.71,95.73,131199998.0
2007-09-07 08:00:00,95.74,95.74,95.72,95.74,78400000.0
2007-09-07 08:01:00,95.74,95.75,95.72,95.75,275499999.0
2007-09-07 08:02:00,95.74,95.76,95.735,95.74,329799996.0
2007-09-07 08:03:00,95.725,95.75,95.72,95.73,385700004.0
2007-09-07 08:04:00,95.74,95.75,95.71,95.71,190799999.0
2007-09-07 08:05:00,95.71,95.72,95.69,95.71,199500000.0
2007-09-07 08:06:00,95.71,95.72,95.71,95.71,106799997.0
2007-09-07 08:07:00,95.72,95.73,95.71,95.72,64600000.0
2007-09-07 08:08:00,95.72,95.74,95.715,95.72,266700000.0
2007-09-07 08:09:00,95.72,95.75,95.71,95.75,531000000.0
2007-09-07 08:10:00,95.75,95.8,95.745,95.79,463199995.0
2007-09-07 08:11:00,95.79,95.79,95.76,95.78,318699998.0
2007-09-07 08:12:00,95.77,95.77,95.76,95.76,247199996.0
2007-09-07 08:13:00,95.76,95.77,95.75,95.77,242800003.0
2007-09-07 08:14:00,95.76,95.77,95.76,95.77,40800000.0
2007-09-07 08:15:00,95.77,95.77,95.755,95.76,80600001.0
2007-09-07 08:16:00,95.76,95.76,95.755,95.76,91100000.0
2007-09-07 08:17:00,95.735,95.74,95.73,95.74,122699998.0
2007-09-07 08:18:00,95.74,95.76,95.74,95.76,136800000.0
2007-09-07 08:19:00,95.76,95.76,95.75,95.76,40700000.0
2007-09-07 08:20:00,95.75,95.76,95.74,95.755,406200005.0
2007-09-07 08:21:00,95.76,95.76,95.755,95.76,224399999.0
2007-09-07 08:22:00,95.76,95.78,95.76,95.77,251599998.0
2007-09-07 08:23:00,95.77,95.78,95.755,95.77,752899997.0
2007-09-07 08:24:00,95.76,95.77,95.75,95.76,465499996.0
2007-09-07 08:25:00,95.755,95.76,95.72,95.73,924700004.0
2007-09-07 08:26:00,95.725,95.74,95.725,95.74,504000000.0
2007-09-07 08:27:00,95.74,95.74,95.74,95.74,228200000.0
2007-09-07 08:28:00,95.74,95.74,95.74,95.74,618799999.0
2007-09-07 08:29:00,95.74,95.76,95.73,95.74,1504800001.0
2007-09-07 08:30:00,95.74,95.765,95.735,95.74,1618699998.0
2007-09-07 08:31:00,95.74,95.76,95.74,95.75,450700003.0
2007-09-07 08:32:00,95.76,95.76,95.72,95.75,450700003.0
2007-09-07 08:33:00,95.74,95.76,95.72,95.74,274399998.0
2007-09-07 08:34:00,95.75,95.77,95.735,95.76,310000001.0
2007-09-07 08:35:00,95.76,95.77,95.74,95.74,155199999.0
2007-09-07 08:36:00,95.75,95.76,95.73,95.76,103499999.0
2007-09-07 08:37:00,95.76,95.76,95.75,95.76,28000000.0
2007-09-07 08:38:00,95.77,95.77,95.75,95.76,284600000.0
2007-09-07 08:39:00,95.75,95.76,95.74,95.75,151200001.0
2007-09-07 08:40:00,95.75,95.76,95.74,95.75,63199999.0
2007-09-07 08:41:00,95.76,95.77,95.75,95.76,53900000.0
2007-09-07 08:42:00,95.76,95.76,95.74,95.75,142499999.0
2007-09-07 08:43:00,95.75,95.77,95.75,95.76,302400005.0
2007-09-07 08:44:00,95.76,95.76,95.75,95.75,263000002.0
2007-09-07 08:45:00,95.74,95.75,95.74,95.74,236300000.0
2007-09-07 08:46:00,95.74,95.77,95.74,95.76,440000000.0
2007-09-07 08:47:00,95.76,95.77,95.75,95.76,292700002.0
2007-09-07 08:48:00,95.76,95.77,95.75,95.76,155999998.0
2007-09-07 08:49:00,95.77,95.77,95.77,95.77,55200000.0
2007-09-07 08:50:00,95.77,95.77,95.75,95.76,114400000.0
2007-09-07 08:51:00,95.76,95.77,95.75,95.77,182300004.0
2007-09-07 08:52:00,95.77,95.77,95.75,95.77,235800004.0
2007-09-07 08:53:00,95.77,95.77,95.76,95.76,112800000.0
2007-09-07 08:54:00,95.76,95.77,95.75,95.76,174300000.0
2007-09-07 08:55:00,95.76,95.77,95.73,95.74,546300001.0
2007-09-07 08:56:00,95.74,95.76,95.73,95.76,760800001.0
2007-09-07 08:57:00,95.76,95.76,95.75,95.76,73399998.0
2007-09-07 08:58:00,95.76,95.77,95.74,95.75,509900002.0
2007-09-07 08:59:00,95.75,95.765,95.73,95.75,597100003.0
2007-09-07 09:00:00,95.75,95.76,95.75,95.76,129600000.0
2007-09-07 09:01:00,95.76,95.76,95.74,95.74,588299996.0
2007-09-07 09:02:00,95.75,95.78,95.75,95.78,364100000.0
2007-09-07 09:03:00,95.78,95.78,95.76,95.78,460400002.0
2007-09-07 09:04:00,95.78,95.79,95.765,95.775,264900000.0
2007-09-07 09:05:00,95.78,95.8,95.77,95.79,486300003.0
2007-09-07 09:06:00,95.78,95.8,95.77,95.79,470700000.0
2007-09-07 09:07:00,95.79,95.79,95.77,95.79,676700002.0
2007-09-07 09:08:00,95.79,95.8,95.77,95.775,406200000.0
2007-09-07 09:09:00,95.77,95.78,95.76,95.77,721400003.0
2007-09-07 09:10:00,95.76,95.78,95.76,95.78,794600013.0
2007-09-07 09:11:00,95.78,95.78,95.78,95.78,179200000.0
2007-09-07 09:12:00,95.78,95.79,95.77,95.77,348100000.0
2007-09-07 09:13:00,95.78,95.79,95.77,95.78,397099998.0
2007-09-07 09:14:00,95.78,95.79,95.77,95.78,312400001.0
2007-09-07 09:15:00,95.77,95.78,95.75,95.77,938500001.0
2007-09-07 09:16:00,95.77,95.77,95.72,95.75,1452400007.0
2007-09-07 09:17:00,95.75,95.75,95.67,95.68,1870800013.0
2007-09-07 09:18:00,95.65,95.67,95.62,95.66,1159200011.0
2007-09-07 09:19:00,95.67,95.7,95.67,95.69,1159200011.0
2007-09-07 09:20:00,95.72,95.72,95.68,95.71,1159200011.0
2007-09-07 09:21:00,95.72,95.73,95.7,95.72,1488499998.0
2007-09-07 09:22:00,95.71,95.72,95.67,95.67,1001800000.0
2007-09-07 09:23:00,95.67,95.69,95.655,95.67,1227599989.0
2007-09-07 09:24:00,95.67,95.7,95.65,95.7,988100010.0
2007-09-07 09:25:00,95.7,95.7,95.66,95.66,1074100005.0
2007-09-07 09:26:00,95.66,95.71,95.65,95.69,641000016.0
2007-09-07 09:27:00,95.69,95.71,95.67,95.68,934200012.0
2007-09-07 09:28:00,95.68,95.69,95.665,95.68,718699997.0
2007-09-07 09:29:00,95.68,95.72,95.68,95.71,747500035.0
2007-09-07 09:30:00,95.71,95.72,95.69,95.7,611200006.0
2007-09-07 09:31:00,95.71,95.71,95.68,95.7,594200008.0
2007-09-07 09:32:00,95.7,95.71,95.685,95.7,500000002.0
2007-09-07 09:33:00,95.7,95.71,95.67,95.68,1226200008.0
2007-09-07 09:34:00,95.68,95.69,95.67,95.67,859700008.0
2007-09-07 09:35:00,95.68,95.7,95.67,95.68,933399999.0
2007-09-07 09:36:00,95.68,95.72,95.68,95.72,1075300001.0
2007-09-07 09:37:00,95.72,95.72,95.665,95.68,1517299998.0
2007-09-07 09:38:00,95.675,95.71,95.67,95.68,989099996.0
2007-09-07 09:39:00,95.69,95.74,95.67,95.72,1376299995.0
2007-09-07 09:40:00,95.72,95.73,95.72,95.72,1345300021.0
2007-09-07 09:41:00,95.72,95.75,95.72,95.72,1058700005.0
2007-09-07 09:42:00,95.72,95.74,95.7,95.71,1156099998.0
2007-09-07 09:43:00,95.71,95.72,95.69,95.72,745199999.0
2007-09-07 09:44:00,95.71,95.725,95.69,95.7,1365500004.0
2007-09-07 09:45:00,95.7,95.72,95.68,95.72,689199999.0
2007-09-07 09:46:00,95.72,95.74,95.72,95.72,849300009.0
2007-09-07 09:47:00,95.73,95.74,95.72,95.72,417999999.0
2007-09-07 09:48:00,95.73,95.73,95.71,95.71,1159000006.0
2007-09-07 09:49:00,95.72,95.73,95.7,95.72,1159000006.0
2007-09-07 09:50:00,95.72,95.72,95.71,95.72,571200001.0
2007-09-07 09:51:00,95.72,95.76,95.72,95.74,738599999.0
2007-09-07 09:52:00,95.74,95.77,95.74,95.76,352999996.0
2007-09-07 09:53:00,95.76,95.85,95.76,95.81,2112799993.0
2007-09-07 09:54:00,95.81,95.89,95.81,95.845,1676100005.0
2007-09-07 09:55:00,95.84,95.86,95.8,95.86,1601200009.0
2007-09-07 09:56:00,95.86,95.89,95.85,95.86,1802499993.0
2007-09-07 09:57:00,95.86,95.86,95.82,95.85,1420499991.0
2007-09-07 09:58:00,95.86,95.86,95.82,95.85,1136399996.0
2007-09-07 09:59:00,95.85,95.86,95.83,95.84,640000003.0
2007-09-07 10:00:00,95.84,95.86,95.82,95.83,1580799996.0
2007-09-07 10:01:00,95.83,95.85,95.81,95.84,1342900001.0
2007-09-07 10:02:00,95.84,95.84,95.81,95.82,1287000001.0
2007-09-07 10:03:00,95.82,95.83,95.8,95.81,1396400018.0
2007-09-07 10:04:00,95.81,95.83,95.8,95.81,1184599997.0
2007-09-07 10:05:00,95.8,95.83,95.795,95.81,1036399998.0
2007-09-07 10:06:00,95.81,95.815,95.8,95.8,192600000.0
2007-09-07 10:07:00,95.8,95.82,95.8,95.8,789500000.0
2007-09-07 10:08:00,95.81,95.81,95.795,95.81,702200000.0
2007-09-07 10:09:00,95.81,95.82,95.79,95.81,1018200005.0
2007-09-07 10:10:00,95.81,95.82,95.795,95.81,1024900007.0
2007-09-07 10:11:00,95.81,95.82,95.8,95.805,663300003.0
2007-09-07 10:12:00,95.81,95.815,95.8,95.81,335000002.0
2007-09-07 10:13:00,95.81,95.81,95.78,95.79,898099998.0
2007-09-07 10:14:00,95.8,95.8,95.77,95.77,680400003.0
2007-09-07 10:15:00,95.78,95.79,95.75,95.76,716299997.0
2007-09-07 10:16:00,95.75,95.79,95.75,95.79,429099997.0
2007-09-07 10:17:00,95.785,95.79,95.77,95.78,261200001.0
2007-09-07 10:18:00,95.78,95.81,95.77,95.81,519100002.0
2007-09-07 10:19:00,95.81,95.81,95.79,95.81,603099999.0
2007-09-07 10:20:00,95.81,95.82,95.81,95.82,177100005.0
2007-09-07 10:21:00,95.83,95.84,95.82,95.83,502700005.0
2007-09-07 10:22:00,95.83,95.84,95.82,95.82,498700001.0
2007-09-07 10:23:00,95.83,95.85,95.83,95.83,223099998.0
2007-09-07 10:24:00,95.83,95.84,95.82,95.83,605500013.0
2007-09-07 10:25:00,95.83,95.85,95.83,95.85,737399995.0
2007-09-07 10:26:00,95.85,95.86,95.84,95.85,560300003.0
2007-09-07 10:27:00,95.845,95.86,95.845,95.85,353800003.0
2007-09-07 10:28:00,95.85,95.86,95.845,95.86,401400004.0
2007-09-07 10:29:00,95.86,95.86,95.81,95.82,546000006.0
2007-09-07 10:30:00,95.83,95.84,95.82,95.84,250900001.0
2007-09-07 10:31:00,95.84,95.85,95.83,95.83,316700005.0
2007-09-07 10:32:00,95.83,95.85,95.82,95.83,356000001.0
2007-09-07 10:33:00,95.82,95.84,95.82,95.84,262199999.0
2007-09-07 10:34:00,95.84,95.84,95.81,95.82,583999999.0
2007-09-07 10:35:00,95.82,95.85,95.815,95.845,476800003.0
2007-09-07 10:36:00,95.84,95.85,95.83,95.84,174900000.0
2007-09-07 10:37:00,95.84,95.85,95.84,95.84,223000002.0
2007-09-07 10:38:00,95.84,95.84,95.82,95.825,365900002.0
2007-09-07 10:39:00,95.82,95.84,95.805,95.84,904100004.0
2007-09-07 10:40:00,95.83,95.84,95.815,95.82,549400004.0
2007-09-07 10:41:00,95.82,95.84,95.815,95.83,445200006.0
2007-09-07 10:42:00,95.83,95.84,95.83,95.84,92900000.0
2007-09-07 10:43:00,95.84,95.84,95.82,95.825,399499997.0
2007-09-07 10:44:00,95.83,95.85,95.83,95.85,228099998.0
2007-09-07 10:45:00,95.85,95.86,95.82,95.85,844500002.0
2007-09-07 10:46:00,95.85,95.86,95.845,95.85,275500000.0
2007-09-07 10:47:00,95.85,95.86,95.84,95.84,869600035.0
2007-09-07 10:48:00,95.84,95.88,95.84,95.88,509599996.0
2007-09-07 10:49:00,95.88,95.89,95.86,95.88,319800002.0
2007-09-07 10:50:00,95.89,95.89,95.87,95.88,197300002.0
2007-09-07 10:51:00,95.88,95.89,95.87,95.89,399100000.0
2007-09-07 10:52:00,95.89,95.93,95.89,95.91,935200008.0
2007-09-07 10:53:00,95.92,95.92,95.89,95.895,606800002.0
2007-09-07 10:54:00,95.895,95.92,95.88,95.91,1990299993.0
2007-09-07 10:55:00,95.91,95.93,95.895,95.92,1264499999.0
2007-09-07 10:56:00,95.93,95.94,95.91,95.94,354900000.0
2007-09-07 10:57:00,95.94,95.94,95.925,95.93,1034699998.0
2007-09-07 10:58:00,95.94,95.94,95.92,95.92,708200002.0
2007-09-07 10:59:00,95.92,95.92,95.875,95.89,605299999.0
2007-09-07 11:00:00,95.88,95.92,95.88,95.91,451100002.0
2007-09-07 11:01:00,95.92,95.92,95.89,95.9,388000000.0
2007-09-07 11:02:00,95.9,95.9,95.89,95.895,313400000.0
2007-09-07 11:03:00,95.895,95.895,95.87,95.88,208699998.0
2007-09-07 11:04:00,95.88,95.88,95.87,95.88,254199996.0
2007-09-07 11:05:00,95.87,95.88,95.85,95.865,760200004.0
2007-09-07 11:06:00,95.86,95.88,95.86,95.87,723899991.0
2007-09-07 11:07:00,95.875,95.91,95.86,95.91,1135600012.0
2007-09-07 11:08:00,95.91,95.92,95.9,95.92,586400006.0
2007-09-07 11:09:00,95.92,95.93,95.91,95.91,858000008.0
2007-09-07 11:10:00,95.91,95.94,95.91,95.93,930100004.0
2007-09-07 11:11:00,95.93,95.94,95.925,95.93,525700001.0
2007-09-07 11:12:00,95.93,95.935,95.92,95.92,909200002.0
2007-09-07 11:13:00,95.93,95.935,95.91,95.91,1036300011.0
2007-09-07 11:14:00,95.91,95.93,95.9,95.9,648300000.0
2007-09-07 11:15:00,95.9,95.91,95.89,95.9,700900007.0
2007-09-07 11:16:00,95.9,95.91,95.88,95.91,420500010.0
2007-09-07 11:17:00,95.9,95.96,95.9,95.96,694500005.0
2007-09-07 11:18:00,95.96,95.96,95.93,95.93,1969100003.0
2007-09-07 11:19:00,95.93,95.93,95.91,95.93,986399995.0
2007-09-07 11:20:00,95.92,95.93,95.91,95.93,404099999.0
2007-09-07 11:21:00,95.93,95.93,95.88,95.89,1066800007.0
2007-09-07 11:22:00,95.86,95.89,95.86,95.87,302299998.0
2007-09-07 11:23:00,95.88,95.88,95.865,95.88,302299998.0
2007-09-07 11:24:00,95.87,95.89,95.85,95.86,1893399992.0
2007-09-07 11:25:00,95.865,95.88,95.84,95.86,1779100007.0
2007-09-07 11:26:00,95.855,95.88,95.85,95.87,312600000.0
2007-09-07 11:27:00,95.87,95.89,95.87,95.885,402100000.0
2007-09-07 11:28:00,95.885,95.91,95.88,95.89,1140200008.0
2007-09-07 11:29:00,95.89,95.89,95.87,95.87,467400005.0
2007-09-07 11:30:00,95.87,95.89,95.86,95.87,687500001.0
2007-09-07 11:31:00,95.87,95.87,95.86,95.86,203200000.0
2007-09-07 11:32:00,95.87,95.89,95.85,95.89,604900005.0
2007-09-07 11:33:00,95.89,95.91,95.88,95.89,549200007.0
2007-09-07 11:34:00,95.89,95.9,95.88,95.88,524700007.0
2007-09-07 11:35:00,95.88,95.89,95.87,95.89,242300001.0
2007-09-07 11:36:00,95.89,95.89,95.87,95.88,517400001.0
2007-09-07 11:37:00,95.88,95.89,95.88,95.88,295400004.0
2007-09-07 11:38:00,95.88,95.89,95.85,95.855,403000001.0
2007-09-07 11:39:00,95.86,95.9,95.855,95.89,619400006.0
2007-09-07 11:40:00,95.9,95.9,95.89,95.9,439400007.0
2007-09-07 11:41:00,95.9,95.9,95.89,95.89,743500008.0
2007-09-07 11:42:00,95.89,95.9,95.88,95.885,675100004.0
2007-09-07 11:43:00,95.885,95.89,95.885,95.89,540900010.0
2007-09-07 11:44:00,95.89,95.89,95.88,95.89,657000003.0
2007-09-07 11:45:00,95.89,95.9,95.88,95.89,720100002.0
2007-09-07 11:46:00,95.9,95.91,95.89,95.9,1100399994.0
2007-09-07 11:47:00,95.895,95.91,95.885,95.89,884499997.0
2007-09-07 11:48:00,95.885,95.9,95.88,95.89,1321700000.0
2007-09-07 11:49:00,95.89,95.89,95.88,95.88,1383699999.0
2007-09-07 11:50:00,95.88,95.89,95.88,95.88,173899998.0
2007-09-07 11:51:00,95.88,95.895,95.87,95.87,809499988.0
2007-09-07 11:52:00,95.87,95.885,95.86,95.875,565100000.0
2007-09-07 11:53:00,95.875,95.885,95.87,95.87,1047900000.0
2007-09-07 11:54:00,95.87,95.895,95.87,95.885,1060699996.0
2007-09-07 11:55:00,95.885,95.885,95.87,95.88,1798299981.0
2007-09-07 11:56:00,95.88,95.88,95.865,95.875,810799996.0
2007-09-07 11:57:00,95.88,95.885,95.86,95.87,486299993.0
2007-09-07 11:58:00,95.87,95.89,95.87,95.88,959399992.0
2007-09-07 11:59:00,95.875,95.89,95.86,95.885,1058900001.0
2007-09-07 12:00:00,95.89,95.92,95.87,95.92,775699995.0
2007-09-07 12:01:00,95.92,95.93,95.905,95.93,524400012.0
2007-09-07 12:02:00,95.93,95.93,95.9,95.91,1264799987.0
2007-09-07 12:03:00,95.91,95.92,95.9,95.91,641700006.0
2007-09-07 12:04:00,95.91,95.915,95.885,95.89,907599992.0
2007-09-07 12:05:00,95.89,95.915,95.88,95.89,1191699994.0
2007-09-07 12:06:00,95.88,95.915,95.88,95.915,817700004.0
2007-09-07 12:07:00,95.915,95.915,95.88,95.885,1172000004.0
2007-09-07 12:08:00,95.885,95.92,95.885,95.9,887499999.0
2007-09-07 12:09:00,95.905,95.915,95.88,95.89,1713600002.0
2007-09-07 12:10:00,95.89,95.9,95.88,95.89,1211000008.0
2007-09-07 12:11:00,95.89,95.91,95.885,95.885,568300003.0
2007-09-07 12:12:00,95.885,95.9,95.88,95.9,281300000.0
2007-09-07 12:13:00,95.9,95.91,95.895,95.91,87200000.0
2007-09-07 12:14:00,95.91,95.91,95.88,95.89,558699994.0
2007-09-07 12:15:00,95.9,95.9,95.865,95.865,749499997.0
2007-09-07 12:16:00,95.87,95.88,95.865,95.865,181100000.0
2007-09-07 12:17:00,95.865,95.88,95.84,95.845,893200000.0
2007-09-07 12:18:00,95.85,95.86,95.845,95.845,923100007.0
2007-09-07 12:19:00,95.85,95.86,95.845,95.845,236500003.0
2007-09-07 12:20:00,95.85,95.86,95.81,95.82,1663899999.0
2007-09-07 12:21:00,95.82,95.85,95.82,95.85,462399999.0
2007-09-07 12:22:00,95.85,95.85,95.83,95.845,699100000.0
2007-09-07 12:23:00,95.85,95.9,95.845,95.9,870500000.0
2007-09-07 12:24:00,95.9,95.9,95.89,95.89,201200002.0
2007-09-07 12:25:00,95.89,95.9,95.88,95.89,853399977.0
2007-09-07 12:26:00,95.89,95.9,95.89,95.9,67200000.0
2007-09-07 12:27:00,95.9,95.9,95.875,95.875,697200003.0
2007-09-07 12:28:00,95.89,95.91,95.87,95.89,880400002.0
2007-09-07 12:29:00,95.9,95.9,95.86,95.88,539999997.0
2007-09-07 12:30:00,95.89,95.9,95.88,95.9,355500000.0
2007-09-07 12:31:00,95.9,95.9,95.9,95.9,55200000.0
2007-09-07 12:32:00,95.89,95.9,95.89,95.89,131200000.0
2007-09-07 12:33:00,95.88,95.89,95.85,95.85,1251700007.0
2007-09-07 12:34:00,95.86,95.88,95.835,95.87,1981199983.0
2007-09-07 12:35:00,95.87,95.87,95.85,95.86,1663300007.0
2007-09-07 12:36:00,95.86,95.87,95.85,95.865,1296899983.0
2007-09-07 12:37:00,95.86,95.87,95.85,95.86,707600001.0
2007-09-07 12:38:00,95.85,95.91,95.85,95.9,1104500000.0
2007-09-07 12:39:00,95.9,95.92,95.89,95.92,312500003.0
2007-09-07 12:40:00,95.92,95.93,95.9,95.92,293100000.0
2007-09-07 12:41:00,95.915,95.95,95.91,95.94,1274599995.0
2007-09-07 12:42:00,95.94,95.94,95.92,95.93,420800006.0
2007-09-07 12:43:00,95.935,95.945,95.93,95.94,783200003.0
2007-09-07 12:44:00,95.94,95.97,95.94,95.96,1349600000.0
2007-09-07 12:45:00,95.96,95.97,95.94,95.94,269999998.0
2007-09-07 12:46:00,95.95,95.95,95.93,95.93,354000002.0
2007-09-07 12:47:00,95.93,95.95,95.93,95.95,887700004.0
2007-09-07 12:48:00,95.95,95.97,95.92,95.92,1404999997.0
2007-09-07 12:49:00,95.92,95.95,95.92,95.95,1115800004.0
2007-09-07 12:50:00,95.95,95.95,95.93,95.94,1209200006.0
2007-09-07 12:51:00,95.93,95.95,95.93,95.945,631300005.0
2007-09-07 12:52:00,95.94,95.95,95.93,95.94,757800003.0
2007-09-07 12:53:00,95.94,95.94,95.93,95.93,355599998.0
2007-09-07 12:54:00,95.93,95.93,95.9,95.93,530100001.0
2007-09-07 12:55:00,95.93,95.93,95.91,95.93,466400000.0
2007-09-07 12:56:00,95.93,95.93,95.91,95.925,504999995.0
2007-09-07 12:57:00,95.93,95.94,95.91,95.93,1680000001.0
2007-09-07 12:58:00,95.93,95.93,95.93,95.93,148000000.0
2007-09-07 12:59:00,95.92,95.93,95.9,95.92,985900006.0
2007-09-07 13:00:00,95.92,95.95,95.9,95.91,1234999996.0
2007-09-07 13:01:00,95.91,95.92,95.9,95.92,1620499993.0
2007-09-07 13:02:00,95.92,95.96,95.9,95.96,1534500017.0
2007-09-07 13:03:00,95.94,95.96,95.92,95.93,1247900002.0
2007-09-07 13:04:00,95.93,95.94,95.89,95.9,1122199998.0
2007-09-07 13:05:00,95.9,95.9,95.89,95.9,256500001.0
2007-09-07 13:06:00,95.9,95.91,95.88,95.895,644399993.0
2007-09-07 13:07:00,95.89,95.9,95.87,95.89,701500006.0
2007-09-07 13:08:00,95.9,95.91,95.9,95.91,347200009.0
2007-09-07 13:09:00,95.91,95.91,95.87,95.89,410900013.0
2007-09-07 13:10:00,95.89,95.89,95.87,95.88,578600004.0
2007-09-07 13:11:00,95.88,95.89,95.87,95.88,357099997.0
2007-09-07 13:12:00,95.88,95.9,95.87,95.89,750100001.0
2007-09-07 13:13:00,95.89,95.89,95.87,95.87,365499998.0
2007-09-07 13:14:00,95.87,95.87,95.84,95.84,990600009.0
2007-09-07 13:15:00,95.83,95.85,95.83,95.85,432799998.0
2007-09-07 13:16:00,95.84,95.88,95.84,95.88,415200000.0
2007-09-07 13:17:00,95.88,95.88,95.865,95.87,523500001.0
2007-09-07 13:18:00,95.88,95.88,95.86,95.88,550699993.0
2007-09-07 13:19:00,95.865,95.88,95.85,95.86,1191100008.0
2007-09-07 13:20:00,95.86,95.87,95.845,95.85,739800003.0
2007-09-07 13:21:00,95.845,95.87,95.84,95.84,862099994.0
2007-09-07 13:22:00,95.85,95.86,95.84,95.85,1235299999.0
2007-09-07 13:23:00,95.85,95.87,95.85,95.86,1063000017.0
2007-09-07 13:24:00,95.88,95.88,95.86,95.87,518300000.0
2007-09-07 13:25:00,95.87,95.88,95.86,95.87,147200000.0
2007-09-07 13:26:00,95.87,95.89,95.87,95.89,234400000.0
2007-09-07 13:27:00,95.89,95.89,95.86,95.86,360400000.0
2007-09-07 13:28:00,95.86,95.87,95.85,95.86,1071900006.0
2007-09-07 13:29:00,95.86,95.87,95.85,95.86,777600003.0
2007-09-07 13:30:00,95.85,95.86,95.84,95.85,1311699995.0
2007-09-07 13:31:00,95.855,95.86,95.85,95.86,817600008.0
2007-09-07 13:32:00,95.86,95.87,95.855,95.865,658400003.0
2007-09-07 13:33:00,95.88,95.89,95.86,95.89,425400000.0
2007-09-07 13:34:00,95.885,95.9,95.865,95.88,590500006.0
2007-09-07 13:35:00,95.88,95.9,95.88,95.9,52000000.0
2007-09-07 13:36:00,95.9,95.9,95.89,95.89,24000000.0
2007-09-07 13:37:00,95.89,95.9,95.85,95.85,684700000.0
2007-09-07 13:38:00,95.86,95.88,95.855,95.88,294600000.0
2007-09-07 13:39:00,95.88,95.9,95.87,95.9,388300002.0
2007-09-07 13:40:00,95.9,95.93,95.9,95.93,935700010.0
2007-09-07 13:41:00,95.93,95.93,95.885,95.89,1416200004.0
2007-09-07 13:42:00,95.885,95.93,95.885,95.93,956200015.0
2007-09-07 13:43:00,95.92,95.93,95.91,95.93,867099999.0
2007-09-07 13:44:00,95.93,95.93,95.91,95.92,622099993.0
2007-09-07 13:45:00,95.91,95.93,95.89,95.91,1212999998.0
2007-09-07 13:46:00,95.91,95.92,95.9,95.91,78500000.0
2007-09-07 13:47:00,95.91,95.92,95.89,95.9,857200002.0
2007-09-07 13:48:00,95.9,95.9,95.895,95.895,131500000.0
2007-09-07 13:49:00,95.9,95.9,95.875,95.89,1458899995.0
2007-09-07 13:50:00,95.89,95.91,95.885,95.91,827000013.0
2007-09-07 13:51:00,95.91,95.91,95.88,95.88,526800005.0
2007-09-07 13:52:00,95.88,95.91,95.88,95.89,652800002.0
2007-09-07 13:53:00,95.9,95.91,95.88,95.895,483200001.0
2007-09-07 13:54:00,95.895,95.93,95.895,95.93,799000005.0
2007-09-07 13:55:00,95.93,95.96,95.92,95.95,1012400002.0
2007-09-07 13:56:00,95.95,95.96,95.95,95.95,487499999.0
2007-09-07 13:57:00,95.95,95.95,95.93,95.93,712799993.0
2007-09-07 13:58:00,95.93,95.94,95.89,95.93,1400100002.0
2007-09-07 13:59:00,95.94,95.95,95.91,95.95,986700002.0
2007-09-07 14:00:00,95.94,95.95,95.92,95.935,536800003.0
2007-09-07 14:01:00,95.93,95.95,95.92,95.925,576900000.0
2007-09-07 14:02:00,95.92,95.95,95.92,95.93,423199997.0
2007-09-07 14:03:00,95.94,95.97,95.93,95.96,655899999.0
2007-09-07 14:04:00,95.96,95.97,95.95,95.96,456000003.0
2007-09-07 14:05:00,95.96,95.975,95.95,95.96,660100000.0
2007-09-07 14:06:00,95.96,95.97,95.95,95.95,615800001.0
2007-09-07 14:07:00,95.96,95.96,95.95,95.95,1011399986.0
2007-09-07 14:08:00,95.945,95.96,95.94,95.95,1011399986.0
2007-09-07 14:09:00,95.95,95.98,95.95,95.975,472699995.0
2007-09-07 14:10:00,95.975,95.985,95.96,95.96,553199997.0
2007-09-07 14:11:00,95.955,95.98,95.955,95.97,893200002.0
2007-09-07 14:12:00,95.97,95.98,95.95,95.97,676000006.0
2007-09-07 14:13:00,95.97,95.99,95.955,95.97,1024999991.0
2007-09-07 14:14:00,95.98,96.0,95.97,96.0,701000002.0
2007-09-07 14:15:00,96.0,96.0,95.98,95.98,631899998.0
2007-09-07 14:16:00,95.99,95.995,95.98,95.99,122099999.0
2007-09-07 14:17:00,95.99,96.0,95.98,95.99,881900000.0
2007-09-07 14:18:00,95.985,96.03,95.985,96.03,1114899990.0
2007-09-07 14:19:00,96.04,96.04,96.03,96.03,1819999991.0
2007-09-07 14:20:00,96.04,96.05,96.02,96.035,1819999991.0
2007-09-07 14:21:00,96.035,96.035,95.98,95.98,1625100003.0
2007-09-07 14:22:00,95.99,96.0,95.98,95.98,2115499988.0
2007-09-07 14:23:00,95.99,96.0,95.99,96.0,2115499988.0
2007-09-07 14:24:00,96.01,96.02,96.0,96.0,2115499988.0
2007-09-07 14:25:00,95.99,96.0,95.99,96.0,2115499988.0
2007-09-07 14:26:00,96.02,96.02,96.0,96.0,2115499988.0
2007-09-07 14:27:00,95.99,96.0,95.97,95.97,2115499988.0
2007-09-07 14:28:00,95.97,95.99,95.96,95.97,2115499988.0
2007-09-07 14:29:00,95.97,96.09,95.92,96.06,1369299999.0
2007-09-07 14:30:00,95.87,95.99,95.81,95.84,503500004.0
2007-09-07 14:31:00,95.8,95.92,95.8,95.88,787099999.0
2007-09-07 14:32:00,95.87,95.905,95.79,95.835,739299998.0
2007-09-07 14:33:00,95.835,95.995,95.82,95.93,636300000.0
2007-09-07 14:34:00,95.92,95.95,95.92,95.94,1555599993.0
2007-09-07 14:35:00,95.94,95.94,95.84,95.84,1507499999.0
2007-09-07 14:36:00,95.845,95.96,95.845,95.87,1392499998.0
2007-09-07 14:37:00,95.85,95.91,95.85,95.885,1161100002.0
2007-09-07 14:38:00,95.9,95.95,95.885,95.91,1376500009.0
2007-09-07 14:39:00,95.91,95.93,95.89,95.905,1989099996.0
2007-09-07 14:40:00,95.89,95.94,95.87,95.88,1753800007.0
2007-09-07 14:41:00,95.89,95.91,95.86,95.86,1753800007.0
2007-09-07 14:42:00,95.86,95.88,95.83,95.87,1878300016.0
2007-09-07 14:43:00,95.85,95.89,95.8,95.86,1878300016.0
2007-09-07 14:44:00,95.87,95.9,95.83,95.89,1878300016.0
2007-09-07 14:45:00,95.88,95.95,95.88,95.93,1878300016.0
2007-09-07 14:46:00,95.95,95.96,95.87,95.89,1878300016.0
2007-09-07 14:47:00,95.9,95.93,95.89,95.91,1878300016.0
2007-09-07 14:48:00,95.92,95.98,95.91,95.95,1878300016.0
2007-09-07 14:49:00,95.94,95.95,95.9,95.9,1878300016.0
2007-09-07 14:50:00,95.92,95.93,95.83,95.88,1878300016.0
2007-09-07 14:51:00,95.87,95.88,95.83,95.83,1878300016.0
2007-09-07 14:52:00,95.85,95.86,95.83,95.83,1878300016.0
2007-09-07 14:53:00,95.85,95.89,95.83,95.89,1878300016.0
2007-09-07 14:54:00,95.87,95.89,95.81,95.83,1878300016.0
2007-09-07 14:55:00,95.83,95.86,95.82,95.85,1428599997.0
2007-09-07 14:56:00,95.83,95.87,95.82,95.82,1428599997.0
2007-09-07 14:57:00,95.83,95.85,95.82,95.83,1428599997.0
2007-09-07 14:58:00,95.85,95.86,95.82,95.83,1428599997.0
2007-09-07 14:59:00,95.82,95.88,95.82,95.85,1428599997.0
2007-09-07 15:00:00,95.83,95.87,95.8,95.82,1428599997.0
2007-09-07 15:01:00,95.8,95.88,95.8,95.88,1428599997.0
2007-09-07 15:02:00,95.895,95.895,95.8,95.8,1428599997.0
2007-09-07 15:03:00,95.79,95.85,95.77,95.83,1263899994.0
2007-09-07 15:04:00,95.82,95.82,95.76,95.77,1263899994.0
2007-09-07 15:05:00,95.79,95.82,95.74,95.79,1263899994.0
2007-09-07 15:06:00,95.805,95.84,95.79,95.84,1263899994.0
2007-09-07 15:07:00,95.84,95.84,95.79,95.81,1667499996.0
2007-09-07 15:08:00,95.81,95.82,95.785,95.8,765200000.0
2007-09-07 15:09:00,95.8,95.81,95.75,95.78,1121799992.0
2007-09-07 15:10:00,95.78,95.8,95.74,95.745,1337300000.0
2007-09-07 15:11:00,95.74,95.77,95.685,95.695,1496499993.0
2007-09-07 15:12:00,95.69,95.7,95.67,95.69,1458300004.0
2007-09-07 15:13:00,95.69,95.7,95.62,95.67,1893800012.0
2007-09-07 15:14:00,95.68,95.73,95.66,95.68,1893800012.0
2007-09-07 15:15:00,95.7,95.73,95.68,95.71,1893800012.0
2007-09-07 15:16:00,95.69,95.71,95.65,95.65,1903100006.0
2007-09-07 15:17:00,95.64,95.69,95.64,95.68,1903100006.0
2007-09-07 15:18:00,95.67,95.68,95.6,95.6,1903100006.0
2007-09-07 15:19:00,95.62,95.7,95.6,95.69,1903100006.0
2007-09-07 15:20:00,95.685,95.71,95.67,95.69,1903100006.0
2007-09-07 15:21:00,95.67,95.69,95.66,95.69,1770700008.0
2007-09-07 15:22:00,95.68,95.68,95.645,95.645,1770700008.0
2007-09-07 15:23:00,95.65,95.7,95.64,95.65,1741000006.0
2007-09-07 15:24:00,95.65,95.71,95.65,95.7,1876799999.0
2007-09-07 15:25:00,95.69,95.74,95.69,95.69,1412000006.0
2007-09-07 15:26:00,95.68,95.72,95.63,95.72,1412000006.0
2007-09-07 15:27:00,95.71,95.77,95.7,95.77,1412000006.0
2007-09-07 15:28:00,95.75,95.79,95.71,95.74,1412000006.0
2007-09-07 15:29:00,95.76,95.77,95.72,95.77,1412000006.0
2007-09-07 15:30:00,95.76,95.8,95.71,95.72,1412000006.0
2007-09-07 15:31:00,95.75,95.75,95.67,95.71,1412000006.0
2007-09-07 15:32:00,95.7,95.71,95.58,95.6,1412000006.0
2007-09-07 15:33:00,95.61,95.74,95.61,95.73,1412000006.0
2007-09-07 15:34:00,95.73,95.74,95.69,95.73,1591500018.0
2007-09-07 15:35:00,95.75,95.75,95.67,95.67,1591500018.0
2007-09-07 15:36:00,95.68,95.74,95.66,95.72,1591500018.0
2007-09-07 15:37:00,95.7,95.7,95.63,95.7,1591500018.0
2007-09-07 15:38:00,95.72,95.77,95.72,95.74,1591500018.0
2007-09-07 15:39:00,95.76,95.76,95.68,95.7,1591500018.0
2007-09-07 15:40:00,95.71,95.75,95.7,95.71,1948600015.0
2007-09-07 15:41:00,95.72,95.77,95.71,95.74,1948600015.0
2007-09-07 15:42:00,95.74,95.79,95.73,95.76,1948600015.0
2007-09-07 15:43:00,95.75,95.75,95.69,95.73,1558600019.0
2007-09-07 15:44:00,95.72,95.77,95.7,95.76,1558600019.0
2007-09-07 15:45:00,95.75,95.76,95.73,95.73,1558600019.0
2007-09-07 15:46:00,95.74,95.76,95.69,95.72,1558600019.0
2007-09-07 15:47:00,95.73,95.75,95.7,95.73,1558600019.0
2007-09-07 15:48:00,95.71,95.76,95.71,95.74,1558600019.0
2007-09-07 15:49:00,95.73,95.77,95.71,95.77,1558600019.0
2007-09-07 15:50:00,95.75,95.77,95.74,95.74,1558600019.0
2007-09-07 15:51:00,95.75,95.76,95.69,95.69,1558600019.0
2007-09-07 15:52:00,95.7,95.74,95.68,95.74,1558600019.0
2007-09-07 15:53:00,95.73,95.765,95.72,95.76,1558600019.0
2007-09-07 15:54:00,95.76,95.77,95.74,95.75,1786999982.0
2007-09-07 15:55:00,95.74,95.82,95.74,95.77,1786999982.0
2007-09-07 15:56:00,95.76,95.79,95.74,95.75,1786999982.0
2007-09-07 15:57:00,95.74,95.76,95.73,95.74,1786999982.0
2007-09-07 15:58:00,95.75,95.76,95.72,95.75,1786999982.0
2007-09-07 15:59:00,95.77,95.83,95.75,95.83,1786999982.0
2007-09-07 16:00:00,95.86,95.86,95.75,95.75,1786999982.0
2007-09-07 16:01:00,95.77,95.77,95.74,95.74,1786999982.0
2007-09-07 16:02:00,95.73,95.76,95.73,95.75,1786999982.0
2007-09-07 16:03:00,95.77,95.77,95.75,95.75,1786999982.0
2007-09-07 16:04:00,95.76,95.77,95.72,95.73,1786999982.0
2007-09-07 16:05:00,95.74,95.79,95.72,95.77,1786999982.0
2007-09-07 16:06:00,95.76,95.77,95.73,95.77,1786999982.0
2007-09-07 16:07:00,95.76,95.79,95.75,95.76,1786999982.0
2007-09-07 16:08:00,95.77,95.77,95.73,95.74,1786999982.0
2007-09-07 16:09:00,95.76,95.76,95.72,95.73,1786999982.0
2007-09-07 16:10:00,95.74,95.77,95.73,95.74,1786999982.0
2007-09-07 16:11:00,95.73,95.75,95.7,95.74,1786999982.0
2007-09-07 16:12:00,95.73,95.75,95.71,95.74,1786999982.0
2007-09-07 16:13:00,95.73,95.73,95.67,95.71,1786999982.0
2007-09-07 16:14:00,95.7,95.75,95.7,95.74,1786999982.0
2007-09-07 16:15:00,95.72,95.74,95.69,95.7,1786999982.0
2007-09-07 16:16:00,95.69,95.72,95.68,95.69,1786999982.0
2007-09-07 16:17:00,95.7,95.77,95.69,95.76,1786999982.0
2007-09-07 16:18:00,95.75,95.77,95.74,95.76,1786999982.0
2007-09-07 16:19:00,95.77,95.83,95.76,95.77,1786999982.0
2007-09-07 16:20:00,95.79,95.83,95.79,95.8,1786999982.0
2007-09-07 16:21:00,95.79,95.81,95.77,95.77,1786999982.0
2007-09-07 16:22:00,95.77,95.8,95.76,95.8,1517500001.0
2007-09-07 16:23:00,95.78,95.79,95.75,95.76,1517500001.0
2007-09-07 16:24:00,95.76,95.77,95.75,95.75,1929400014.0
2007-09-07 16:25:00,95.74,95.77,95.74,95.75,1929400014.0
2007-09-07 16:26:00,95.76,95.76,95.7,95.71,1929400014.0
2007-09-07 16:27:00,95.72,95.75,95.72,95.74,1929400014.0
2007-09-07 16:28:00,95.75,95.75,95.71,95.74,1929400014.0
2007-09-07 16:29:00,95.72,95.75,95.71,95.74,1929400014.0
2007-09-07 16:30:00,95.72,95.75,95.71,95.72,1929400014.0
2007-09-07 16:31:00,95.73,95.74,95.71,95.71,1929400014.0
2007-09-07 16:32:00,95.73,95.75,95.67,95.67,1929400014.0
2007-09-07 16:33:00,95.66,95.68,95.64,95.65,1929400014.0
2007-09-07 16:34:00,95.64,95.67,95.58,95.65,1929400014.0
2007-09-07 16:35:00,95.64,95.68,95.63,95.64,1929400014.0
2007-09-07 16:36:00,95.63,95.65,95.58,95.61,1929400014.0
2007-09-07 16:37:00,95.62,95.64,95.58,95.61,1929400014.0
2007-09-07 16:38:00,95.62,95.67,95.62,95.66,1929400014.0
2007-09-07 16:39:00,95.66,95.66,95.61,95.61,1224199996.0
2007-09-07 16:40:00,95.6,95.64,95.57,95.6,1224199996.0
2007-09-07 16:41:00,95.61,95.66,95.58,95.62,1224199996.0
2007-09-07 16:42:00,95.64,95.65,95.58,95.62,1224199996.0
2007-09-07 16:43:00,95.61,95.62,95.57,95.6,1224199996.0
2007-09-07 16:44:00,95.58,95.66,95.58,95.63,1224199996.0
2007-09-07 16:45:00,95.63,95.65,95.6,95.6,1224199996.0
2007-09-07 16:46:00,95.58,95.6,95.55,95.58,1788499997.0
2007-09-07 16:47:00,95.57,95.58,95.555,95.57,1788499997.0
2007-09-07 16:48:00,95.55,95.58,95.54,95.57,1944799999.0
2007-09-07 16:49:00,95.57,95.59,95.54,95.59,1944799999.0
2007-09-07 16:50:00,95.585,95.6,95.55,95.56,1833199989.0
2007-09-07 16:51:00,95.57,95.58,95.54,95.54,1341000000.0
2007-09-07 16:52:00,95.55,95.55,95.46,95.5,1341000000.0
2007-09-07 16:53:00,95.51,95.52,95.47,95.51,1341000000.0
2007-09-07 16:54:00,95.52,95.54,95.47,95.52,1341000000.0
2007-09-07 16:55:00,95.54,95.55,95.5,95.51,1341000000.0
2007-09-07 16:56:00,95.5,95.51,95.46,95.48,1341000000.0
2007-09-07 16:57:00,95.48,95.49,95.43,95.43,1166999997.0
2007-09-07 16:58:00,95.43,95.46,95.42,95.45,1901000002.0
2007-09-07 16:59:00,95.44,95.44,95.355,95.36,1289199993.0
2007-09-07 17:00:00,95.37,95.41,95.35,95.4,1107900003.0
2007-09-07 17:01:00,95.41,95.41,95.34,95.36,1862499995.0
2007-09-07 17:02:00,95.38,95.39,95.34,95.35,1187299995.0
2007-09-07 17:03:00,95.35,95.36,95.3,95.33,2095999988.0
2007-09-07 17:04:00,95.32,95.33,95.29,95.32,2088199986.0
2007-09-07 17:05:00,95.33,95.36,95.3,95.33,2088199986.0
2007-09-07 17:06:00,95.35,95.36,95.32,95.36,2088199986.0
2007-09-07 17:07:00,95.35,95.39,95.33,95.37,2088199986.0
2007-09-07 17:08:00,95.38,95.4,95.36,95.37,2088199986.0
2007-09-07 17:09:00,95.38,95.4,95.37,95.37,2088199986.0
2007-09-07 17:10:00,95.39,95.42,95.37,95.4,2088199986.0
2007-09-07 17:11:00,95.41,95.42,95.38,95.39,2088199986.0
2007-09-07 17:12:00,95.405,95.42,95.37,95.385,2088199986.0
2007-09-07 17:13:00,95.38,95.41,95.36,95.36,1779699998.0
2007-09-07 17:14:00,95.36,95.37,95.32,95.36,1779699998.0
2007-09-07 17:15:00,95.36,95.36,95.32,95.33,2037099975.0
2007-09-07 17:16:00,95.33,95.33,95.3,95.33,2022899998.0
2007-09-07 17:17:00,95.35,95.38,95.33,95.38,2022899998.0
2007-09-07 17:18:00,95.35,95.39,95.35,95.38,2022899998.0
2007-09-07 17:19:00,95.37,95.37,95.33,95.36,2022899998.0
2007-09-07 17:20:00,95.37,95.39,95.35,95.38,2022899998.0
2007-09-07 17:21:00,95.37,95.38,95.33,95.35,2022899998.0
2007-09-07 17:22:00,95.33,95.36,95.33,95.35,2022899998.0
2007-09-07 17:23:00,95.33,95.35,95.27,95.3,2022899998.0
2007-09-07 17:24:00,95.29,95.3,95.27,95.27,2022899998.0
2007-09-07 17:25:00,95.3,95.32,95.29,95.3,2022899998.0
2007-09-07 17:26:00,95.32,95.335,95.28,95.29,2022899998.0
2007-09-07 17:27:00,95.29,95.3,95.26,95.27,1236899996.0
2007-09-07 17:28:00,95.29,95.3,95.26,95.3,1236899996.0
2007-09-07 17:29:00,95.29,95.3,95.27,95.3,1236899996.0
2007-09-07 17:30:00,95.29,95.3,95.26,95.3,1236899996.0
2007-09-07 17:31:00,95.29,95.3,95.27,95.27,1236899996.0
2007-09-07 17:32:00,95.28,95.29,95.26,95.28,1236899996.0
2007-09-07 17:33:00,95.26,95.3,95.26,95.27,1618999987.0
2007-09-07 17:34:00,95.29,95.33,95.27,95.33,1618999987.0
2007-09-07 17:35:00,95.32,95.38,95.3,95.37,1618999987.0
2007-09-07 17:36:00,95.38,95.41,95.35,95.41,1618999987.0
2007-09-07 17:37:00,95.41,95.425,95.365,95.41,1618999987.0
2007-09-07 17:38:00,95.41,95.43,95.395,95.43,1033800006.0
2007-09-07 17:39:00,95.44,95.45,95.395,95.4,1629899993.0
2007-09-07 17:40:00,95.4,95.42,95.37,95.405,2071599991.0
2007-09-07 17:41:00,95.4,95.41,95.355,95.355,1658900006.0
2007-09-07 17:42:00,95.35,95.4,95.33,95.38,1558800004.0
2007-09-07 17:43:00,95.38,95.39,95.36,95.37,1558800004.0
2007-09-07 17:44:00,95.37,95.445,95.37,95.445,1826899994.0
2007-09-07 17:45:00,95.45,95.47,95.44,95.46,1504000002.0
2007-09-07 17:46:00,95.44,95.45,95.39,95.4,1504000002.0
2007-09-07 17:47:00,95.4,95.42,95.38,95.42,1260999995.0
2007-09-07 17:48:00,95.42,95.49,95.42,95.48,1759399989.0
2007-09-07 17:49:00,95.49,95.505,95.44,95.47,1976499988.0
2007-09-07 17:50:00,95.47,95.54,95.46,95.52,2117299994.0
2007-09-07 17:51:00,95.53,95.56,95.52,95.525,2117299994.0
2007-09-07 17:52:00,95.51,95.55,95.47,95.52,1952300009.0
2007-09-07 17:53:00,95.51,95.52,95.49,95.49,1952300009.0
2007-09-07 17:54:00,95.51,95.53,95.5,95.52,1952300009.0
2007-09-07 17:55:00,95.51,95.565,95.505,95.555,1366400007.0
2007-09-07 17:56:00,95.57,95.57,95.57,95.57,1140400001.0
2007-09-07 17:57:00,95.575,95.6,95.57,95.59,1140400001.0
2007-09-07 17:58:00,95.57,95.63,95.57,95.57,1692199991.0
2007-09-07 17:59:00,95.57,95.58,95.555,95.56,1692199991.0
2007-09-07 18:00:00,95.56,95.565,95.51,95.54,1519199992.0
2007-09-07 18:01:00,95.54,95.56,95.52,95.53,792000000.0
2007-09-07 18:02:00,95.53,95.53,95.465,95.48,1063600004.0
2007-09-07 18:03:00,95.48,95.53,95.475,95.51,1250100001.0
2007-09-07 18:04:00,95.51,95.52,95.475,95.51,1112300000.0
2007-09-07 18:05:00,95.5,95.51,95.43,95.49,1412899999.0
2007-09-07 18:06:00,95.49,95.5,95.465,95.475,995300009.0
2007-09-07 18:07:00,95.48,95.485,95.445,95.47,2023100008.0
2007-09-07 18:08:00,95.47,95.49,95.455,95.485,971399999.0
2007-09-07 18:09:00,95.485,95.5,95.47,95.49,1635599993.0
2007-09-07 18:10:00,95.49,95.52,95.48,95.485,983199999.0
2007-09-07 18:11:00,95.49,95.55,95.49,95.54,1248799987.0
2007-09-07 18:12:00,95.54,95.54,95.505,95.53,1015000000.0
2007-09-07 18:13:00,95.52,95.53,95.49,95.5,529800003.0
2007-09-07 18:14:00,95.5,95.53,95.49,95.52,981099997.0
2007-09-07 18:15:00,95.52,95.54,95.49,95.5,1122400009.0
2007-09-07 18:16:00,95.5,95.54,95.49,95.51,1529299993.0
2007-09-07 18:17:00,95.52,95.52,95.48,95.49,1429599995.0
2007-09-07 18:18:00,95.49,95.5,95.47,95.475,1540499993.0
2007-09-07 18:19:00,95.48,95.5,95.47,95.5,1022399995.0
2007-09-07 18:20:00,95.5,95.51,95.47,95.475,1201700000.0
2007-09-07 18:21:00,95.48,95.52,95.46,95.52,1342299997.0
2007-09-07 18:22:00,95.51,95.52,95.48,95.5,1342299997.0
2007-09-07 18:23:00,95.5,95.52,95.47,95.48,1342299997.0
2007-09-07 18:24:00,95.47,95.52,95.47,95.51,1250100014.0
2007-09-07 18:25:00,95.51,95.575,95.51,95.565,1689199997.0
2007-09-07 18:26:00,95.58,95.59,95.57,95.59,953899997.0
2007-09-07 18:27:00,95.585,95.6,95.575,95.59,803299992.0
2007-09-07 18:28:00,95.6,95.615,95.58,95.605,1175900000.0
2007-09-07 18:29:00,95.61,95.66,95.61,95.64,1757599998.0
2007-09-07 18:30:00,95.66,95.67,95.64,95.65,608400002.0
2007-09-07 18:31:00,95.66,95.66,95.55,95.57,608400002.0
2007-09-07 18:32:00,95.57,95.575,95.55,95.575,608400002.0
2007-09-07 18:33:00,95.57,95.58,95.56,95.575,1344699985.0
2007-09-07 18:34:00,95.575,95.575,95.555,95.57,841199999.0
2007-09-07 18:35:00,95.565,95.57,95.54,95.54,650299996.0
2007-09-07 18:36:00,95.54,95.57,95.53,95.56,925999995.0
2007-09-07 18:37:00,95.56,95.57,95.54,95.56,958900004.0
2007-09-07 18:38:00,95.56,95.56,95.535,95.55,482299997.0
2007-09-07 18:39:00,95.55,95.57,95.545,95.55,732900003.0
2007-09-07 18:40:00,95.545,95.55,95.51,95.52,1176799996.0
2007-09-07 18:41:00,95.525,95.54,95.5,95.52,1178400001.0
2007-09-07 18:42:00,95.52,95.52,95.47,95.49,1138700002.0
2007-09-07 18:43:00,95.49,95.495,95.475,95.49,745299998.0
2007-09-07 18:44:00,95.49,95.5,95.48,95.48,516900000.0
2007-09-07 18:45:00,95.48,95.5,95.465,95.47,1724199998.0
2007-09-07 18:46:00,95.47,95.49,95.47,95.48,1275399995.0
2007-09-07 18:47:00,95.48,95.495,95.475,95.49,768000000.0
2007-09-07 18:48:00,95.485,95.49,95.47,95.485,1631099999.0
2007-09-07 18:49:00,95.48,95.49,95.46,95.46,1186999989.0
2007-09-07 18:50:00,95.47,95.49,95.465,95.465,960300005.0
2007-09-07 18:51:00,95.47,95.49,95.47,95.48,843100015.0
2007-09-07 18:52:00,95.48,95.48,95.46,95.465,1012299998.0
2007-09-07 18:53:00,95.47,95.485,95.465,95.475,792699995.0
2007-09-07 18:54:00,95.475,95.495,95.475,95.48,533899996.0
2007-09-07 18:55:00,95.48,95.48,95.47,95.47,744800000.0
2007-09-07 18:56:00,95.47,95.48,95.47,95.475,204000007.0
2007-09-07 18:57:00,95.48,95.51,95.465,95.51,665499993.0
2007-09-07 18:58:00,95.505,95.525,95.49,95.52,1098899994.0
2007-09-07 18:59:00,95.52,95.52,95.51,95.52,835399996.0
2007-09-07 19:00:00,95.52,95.52,95.5,95.51,1262200011.0
2007-09-07 19:01:00,95.505,95.525,95.49,95.52,1654199992.0
2007-09-07 19:02:00,95.52,95.53,95.5,95.5,1680500001.0
2007-09-07 19:03:00,95.505,95.51,95.48,95.51,580199997.0
2007-09-07 19:04:00,95.495,95.51,95.47,95.475,526600000.0
2007-09-07 19:05:00,95.475,95.49,95.47,95.48,147900000.0
2007-09-07 19:06:00,95.48,95.5,95.47,95.485,1202700002.0
2007-09-07 19:07:00,95.48,95.49,95.47,95.48,516999994.0
2007-09-07 19:08:00,95.48,95.53,95.48,95.53,1054699995.0
2007-09-07 19:09:00,95.53,95.56,95.52,95.555,1278200020.0
2007-09-07 19:10:00,95.555,95.57,95.535,95.545,842900000.0
2007-09-07 19:11:00,95.545,95.57,95.545,95.555,633500001.0
2007-09-07 19:12:00,95.555,95.59,95.555,95.58,1083700001.0
2007-09-07 19:13:00,95.58,95.58,95.54,95.54,945199997.0
2007-09-07 19:14:00,95.545,95.565,95.545,95.565,485799993.0
2007-09-07 19:15:00,95.57,95.57,95.56,95.56,123400000.0
2007-09-07 19:16:00,95.56,95.57,95.54,95.545,770500004.0
2007-09-07 19:17:00,95.55,95.57,95.52,95.52,1866000002.0
2007-09-07 19:18:00,95.53,95.535,95.5,95.515,989000000.0
2007-09-07 19:19:00,95.52,95.55,95.5,95.53,1102999992.0
2007-09-07 19:20:00,95.53,95.555,95.53,95.545,654000003.0
2007-09-07 19:21:00,95.545,95.55,95.54,95.545,336400004.0
2007-09-07 19:22:00,95.55,95.55,95.53,95.545,630300000.0
2007-09-07 19:23:00,95.55,95.55,95.49,95.52,1621699990.0
2007-09-07 19:24:00,95.5,95.52,95.49,95.52,558899998.0
2007-09-07 19:25:00,95.52,95.52,95.48,95.485,1008999999.0
2007-09-07 19:26:00,95.485,95.49,95.47,95.48,861500000.0
2007-09-07 19:27:00,95.485,95.485,95.465,95.47,312300000.0
2007-09-07 19:28:00,95.47,95.47,95.465,95.47,279800002.0
2007-09-07 19:29:00,95.47,95.47,95.44,95.46,610300000.0
2007-09-07 19:30:00,95.46,95.47,95.46,95.47,174100000.0
2007-09-07 19:31:00,95.47,95.49,95.46,95.47,1073000006.0
2007-09-07 19:32:00,95.47,95.48,95.45,95.47,592299998.0
2007-09-07 19:33:00,95.47,95.48,95.465,95.47,565699999.0
2007-09-07 19:34:00,95.47,95.49,95.46,95.465,601000000.0
2007-09-07 19:35:00,95.47,95.49,95.465,95.48,384799998.0
2007-09-07 19:36:00,95.48,95.48,95.48,95.48,220200000.0
2007-09-07 19:37:00,95.48,95.48,95.455,95.455,182400001.0
2007-09-07 19:38:00,95.45,95.455,95.43,95.445,1751599995.0
2007-09-07 19:39:00,95.445,95.47,95.445,95.45,1137600003.0
2007-09-07 19:40:00,95.45,95.455,95.42,95.44,1538900003.0
2007-09-07 19:41:00,95.44,95.44,95.42,95.43,512400006.0
2007-09-07 19:42:00,95.43,95.435,95.4,95.41,1059100004.0
2007-09-07 19:43:00,95.405,95.425,95.355,95.36,1366100003.0
2007-09-07 19:44:00,95.36,95.37,95.35,95.365,1536399997.0
2007-09-07 19:45:00,95.37,95.39,95.35,95.38,1642199986.0
2007-09-07 19:46:00,95.38,95.4,95.35,95.39,1480400015.0
2007-09-07 19:47:00,95.39,95.41,95.39,95.39,1065599998.0
2007-09-07 19:48:00,95.4,95.43,95.4,95.425,749999998.0
2007-09-07 19:49:00,95.43,95.45,95.425,95.445,575000001.0
2007-09-07 19:50:00,95.45,95.47,95.435,95.44,1027299990.0
2007-09-07 19:51:00,95.435,95.44,95.43,95.435,411099997.0
2007-09-07 19:52:00,95.435,95.435,95.42,95.425,400700000.0
2007-09-07 19:53:00,95.425,95.43,95.42,95.43,341300001.0
2007-09-07 19:54:00,95.43,95.46,95.43,95.45,348899998.0
2007-09-07 19:55:00,95.45,95.45,95.43,95.44,696599999.0
2007-09-07 19:56:00,95.44,95.46,95.44,95.46,509399999.0
2007-09-07 19:57:00,95.455,95.46,95.445,95.455,352199999.0
2007-09-07 19:58:00,95.455,95.46,95.405,95.435,1047500004.0
2007-09-07 19:59:00,95.435,95.46,95.435,95.44,356399999.0
2007-09-07 20:00:00,95.435,95.44,95.38,95.38,1109600001.0
2007-09-07 20:01:00,95.38,95.41,95.375,95.405,1291399997.0
2007-09-07 20:02:00,95.405,95.44,95.4,95.435,1229500003.0
2007-09-07 20:03:00,95.435,95.44,95.42,95.43,1074800002.0
2007-09-07 20:04:00,95.435,95.455,95.425,95.45,796500004.0
2007-09-07 20:05:00,95.45,95.46,95.44,95.455,674599998.0
2007-09-07 20:06:00,95.45,95.47,95.445,95.45,589899998.0
2007-09-07 20:07:00,95.45,95.465,95.445,95.445,459300000.0
2007-09-07 20:08:00,95.45,95.47,95.45,95.46,450400000.0
2007-09-07 20:09:00,95.46,95.47,95.45,95.46,609499998.0
2007-09-07 20:10:00,95.46,95.46,95.43,95.44,666899997.0
2007-09-07 20:11:00,95.435,95.465,95.435,95.455,1498199994.0
2007-09-07 20:12:00,95.45,95.485,95.445,95.485,828300003.0
2007-09-07 20:13:00,95.48,95.495,95.46,95.47,781000000.0
2007-09-07 20:14:00,95.47,95.48,95.46,95.46,477300004.0
2007-09-07 20:15:00,95.465,95.49,95.45,95.49,757000004.0
2007-09-07 20:16:00,95.485,95.49,95.465,95.47,234900001.0
2007-09-07 20:17:00,95.48,95.5,95.47,95.5,1037600003.0
2007-09-07 20:18:00,95.495,95.5,95.475,95.48,425400001.0
2007-09-07 20:19:00,95.48,95.48,95.46,95.48,458400000.0
2007-09-07 20:20:00,95.48,95.49,95.455,95.46,552499995.0
2007-09-07 20:21:00,95.455,95.47,95.455,95.465,475800000.0
2007-09-07 20:22:00,95.46,95.465,95.455,95.46,278899999.0
2007-09-07 20:23:00,95.455,95.47,95.455,95.47,324600000.0
2007-09-07 20:24:00,95.47,95.48,95.455,95.48,466200000.0
2007-09-07 20:25:00,95.475,95.485,95.445,95.455,668499999.0
2007-09-07 20:26:00,95.455,95.47,95.455,95.465,93300000.0
2007-09-07 20:27:00,95.47,95.48,95.45,95.455,311299998.0
2007-09-07 20:28:00,95.455,95.47,95.43,95.435,1330099994.0
2007-09-07 20:29:00,95.44,95.44,95.41,95.43,685900000.0
2007-09-07 20:30:00,95.44,95.445,95.42,95.42,915499999.0
2007-09-07 20:31:00,95.42,95.44,95.405,95.42,1599499987.0
2007-09-07 20:32:00,95.41,95.42,95.4,95.41,274800000.0
2007-09-07 20:33:00,95.41,95.42,95.4,95.41,232700000.0
2007-09-07 20:34:00,95.41,95.425,95.395,95.405,466899996.0
2007-09-07 20:35:00,95.41,95.415,95.405,95.415,329199999.0
2007-09-07 20:36:00,95.41,95.43,95.41,95.43,138100001.0
2007-09-07 20:37:00,95.435,95.435,95.415,95.415,309599999.0
2007-09-07 20:38:00,95.415,95.465,95.415,95.455,1171499999.0
2007-09-07 20:39:00,95.455,95.495,95.455,95.475,1693299998.0
2007-09-07 20:40:00,95.48,95.495,95.45,95.455,1077299988.0
2007-09-07 20:41:00,95.455,95.46,95.44,95.45,545400002.0
2007-09-07 20:42:00,95.45,95.46,95.44,95.45,862400000.0
2007-09-07 20:43:00,95.45,95.46,95.43,95.44,1243700000.0
2007-09-07 20:44:00,95.44,95.45,95.435,95.45,915400002.0
2007-09-07 20:45:00,95.45,95.47,95.44,95.46,510400003.0
2007-09-07 20:46:00,95.46,95.47,95.44,95.44,485200000.0
2007-09-07 20:47:00,95.44,95.44,95.42,95.43,1184200001.0
2007-09-07 20:48:00,95.43,95.43,95.42,95.425,713599992.0
2007-09-07 20:49:00,95.425,95.435,95.405,95.42,1443499995.0
2007-09-07 20:50:00,95.42,95.44,95.41,95.425,660900000.0
2007-09-07 20:51:00,95.425,95.435,95.425,95.435,204900000.0
2007-09-07 20:52:00,95.435,95.435,95.41,95.42,131200000.0
2007-09-07 20:53:00,95.42,95.42,95.39,95.39,865499998.0
2007-09-07 20:54:00,95.39,95.41,95.38,95.4,843600004.0
2007-09-07 20:55:00,95.4,95.4,95.38,95.39,693000000.0
2007-09-07 20:56:00,95.385,95.39,95.37,95.385,1388600013.0
2007-09-07 20:57:00,95.39,95.39,95.36,95.375,974999998.0
2007-09-07 20:58:00,95.375,95.38,95.335,95.37,1675600000.0
2007-09-07 20:59:00,95.37,95.39,95.355,95.39,1757500003.0
2007-09-07 21:00:00,95.39,95.43,95.39,95.41,1224800001.0
2007-09-07 21:01:00,95.41,95.45,95.4,95.44,998700001.0
2007-09-07 21:02:00,95.44,95.445,95.415,95.43,987699998.0
2007-09-07 21:03:00,95.43,95.43,95.425,95.43,379200000.0
2007-09-07 21:04:00,95.43,95.45,95.43,95.445,737700001.0
2007-09-07 21:05:00,95.445,95.455,95.445,95.455,388100000.0
2007-09-07 21:06:00,95.455,95.47,95.455,95.46,378399995.0
2007-09-07 21:07:00,95.455,95.46,95.43,95.45,862299986.0
2007-09-07 21:08:00,95.445,95.455,95.44,95.45,116700001.0
2007-09-07 21:09:00,95.45,95.45,95.44,95.445,714199995.0
2007-09-07 21:10:00,95.445,95.445,95.42,95.44,226099999.0
2007-09-07 21:11:00,95.43,95.44,95.425,95.44,520499998.0
2007-09-07 21:12:00,95.44,95.44,95.43,95.43,98400000.0
2007-09-07 21:13:00,95.43,95.48,95.43,95.48,361100001.0
2007-09-07 21:14:00,95.485,95.485,95.45,95.46,696400002.0
2007-09-07 21:15:00,95.46,95.47,95.455,95.46,688399999.0
2007-09-07 21:16:00,95.455,95.47,95.44,95.44,425100000.0
2007-09-07 21:17:00,95.44,95.48,95.44,95.48,185399999.0
2007-09-07 21:18:00,95.475,95.495,95.47,95.48,508100002.0
2007-09-07 21:19:00,95.48,95.49,95.465,95.47,352999996.0
2007-09-07 21:20:00,95.47,95.47,95.435,95.45,415200002.0
2007-09-07 21:21:00,95.44,95.46,95.44,95.45,385100001.0
2007-09-07 21:22:00,95.46,95.47,95.45,95.45,351399995.0
2007-09-07 21:23:00,95.44,95.44,95.4,95.4,667200000.0
2007-09-07 21:24:00,95.4,95.415,95.375,95.38,591100000.0
2007-09-07 21:25:00,95.38,95.4,95.375,95.395,501900002.0
2007-09-07 21:26:00,95.4,95.4,95.385,95.385,126500000.0
2007-09-07 21:27:00,95.385,95.385,95.34,95.36,1156400006.0
2007-09-07 21:28:00,95.355,95.4,95.35,95.39,1609899990.0
2007-09-07 21:29:00,95.4,95.42,95.37,95.41,1169299995.0
2007-09-07 21:30:00,95.41,95.43,95.395,95.43,893200005.0
2007-09-07 21:31:00,95.43,95.445,95.43,95.43,405899999.0
2007-09-07 21:32:00,95.45,95.45,95.42,95.43,591199999.0
2007-09-07 21:33:00,95.43,95.43,95.41,95.42,560799998.0
2007-09-07 21:34:00,95.42,95.43,95.4,95.41,589600001.0
2007-09-07 21:35:00,95.405,95.445,95.395,95.44,922599995.0
2007-09-07 21:36:00,95.435,95.45,95.415,95.43,769700003.0
2007-09-07 21:37:00,95.43,95.44,95.41,95.425,490900001.0
2007-09-07 21:38:00,95.425,95.45,95.42,95.44,885499997.0
2007-09-07 21:39:00,95.44,95.44,95.4,95.44,460100003.0
2007-09-07 21:40:00,95.44,95.44,95.4,95.43,773200009.0
2007-09-07 21:41:00,95.43,95.43,95.38,95.39,1369600002.0
2007-09-07 21:42:00,95.39,95.44,95.38,95.435,1064800010.0
2007-09-07 21:43:00,95.44,95.47,95.44,95.47,490100003.0
2007-09-07 21:44:00,95.48,95.485,95.45,95.47,992900002.0
2007-09-07 21:45:00,95.47,95.47,95.44,95.45,375899999.0
2007-09-07 21:46:00,95.45,95.48,95.43,95.46,875600005.0
2007-09-07 21:47:00,95.46,95.47,95.445,95.47,605500004.0
2007-09-07 21:48:00,95.47,95.5,95.45,95.485,726499998.0
2007-09-07 21:49:00,95.485,95.5,95.47,95.485,774300001.0
2007-09-07 21:50:00,95.49,95.49,95.48,95.48,239600002.0
2007-09-07 21:51:00,95.48,95.485,95.47,95.485,377800002.0
2007-09-07 21:52:00,95.485,95.485,95.46,95.465,368000000.0
2007-09-07 21:53:00,95.465,95.515,95.46,95.515,843300001.0
2007-09-07 21:54:00,95.515,95.515,95.46,95.47,1048099998.0
2007-09-07 21:55:00,95.47,95.485,95.45,95.47,799200003.0
2007-09-07 21:56:00,95.47,95.48,95.43,95.445,1135499999.0
2007-09-07 21:57:00,95.44,95.45,95.42,95.425,570299996.0
2007-09-07 21:58:00,95.42,95.43,95.42,95.42,466800002.0
2007-09-07 21:59:00,95.42,95.42,95.385,95.4,694200000.0
2007-09-07 22:00:00,95.4,95.41,95.38,95.4,457599999.0
2007-09-07 22:01:00,95.4,95.4,95.385,95.39,91400000.0
2007-09-07 22:02:00,95.385,95.395,95.375,95.385,321300000.0
2007-09-07 22:03:00,95.39,95.4,95.375,95.375,425999998.0
2007-09-07 22:04:00,95.375,95.4,95.375,95.39,257899998.0
2007-09-07 22:05:00,95.39,95.405,95.38,95.38,300500001.0
2007-09-07 22:06:00,95.38,95.405,95.38,95.4,288699998.0
2007-09-07 22:07:00,95.4,95.42,95.4,95.41,545300001.0
2007-09-07 22:08:00,95.41,95.43,95.41,95.43,154600000.0
2007-09-07 22:09:00,95.43,95.44,95.42,95.42,784699997.0
2007-09-07 22:10:00,95.42,95.42,95.42,95.42,142800000.0
2007-09-07 22:11:00,95.42,95.42,95.42,95.42,69000000.0
2007-09-07 22:12:00,95.42,95.435,95.415,95.43,341299998.0
2007-09-07 22:13:00,95.43,95.43,95.42,95.43,341900000.0
2007-09-07 22:14:00,95.43,95.45,95.43,95.44,404399999.0
2007-09-07 22:15:00,95.44,95.45,95.43,95.44,444600001.0
2007-09-07 22:16:00,95.44,95.49,95.43,95.47,720500002.0
2007-09-07 22:17:00,95.47,95.5,95.47,95.47,714099998.0
2007-09-07 22:18:00,95.47,95.47,95.44,95.46,506600000.0
2007-09-07 22:19:00,95.46,95.48,95.45,95.45,453999997.0
2007-09-07 22:20:00,95.45,95.465,95.445,95.45,433099998.0
2007-09-07 22:21:00,95.445,95.455,95.44,95.45,307099997.0
2007-09-07 22:22:00,95.45,95.465,95.45,95.465,371699999.0
2007-09-07 22:23:00,95.46,95.465,95.46,95.465,124799997.0
2007-09-07 22:24:00,95.47,95.475,95.445,95.46,526800003.0
2007-09-07 22:25:00,95.455,95.46,95.45,95.45,54800000.0
2007-09-07 22:26:00,95.45,95.46,95.45,95.455,87000000.0
2007-09-07 22:27:00,95.455,95.455,95.435,95.435,449199998.0
2007-09-07 22:28:00,95.44,95.47,95.44,95.47,427399998.0
2007-09-07 22:29:00,95.47,95.49,95.47,95.48,128800000.0
2007-09-07 22:30:00,95.48,95.48,95.44,95.44,476799998.0
2007-09-07 22:31:00,95.445,95.45,95.44,95.44,205099998.0
2007-09-07 22:32:00,95.44,95.445,95.44,95.44,363399997.0
2007-09-07 22:33:00,95.44,95.48,95.44,95.48,244400000.0
2007-09-07 22:34:00,95.47,95.48,95.455,95.47,157900000.0
2007-09-07 22:35:00,95.48,95.495,95.47,95.485,275300000.0
2007-09-07 22:36:00,95.48,95.505,95.47,95.495,241900001.0
2007-09-07 22:37:00,95.49,95.5,95.47,95.48,512699999.0
2007-09-07 22:38:00,95.47,95.485,95.465,95.48,170499999.0
2007-09-07 22:39:00,95.48,95.48,95.435,95.445,491800000.0
2007-09-07 22:40:00,95.44,95.495,95.42,95.49,466800000.0
2007-09-07 22:41:00,95.485,95.49,95.47,95.47,331300000.0
2007-09-07 22:42:00,95.49,95.49,95.46,95.475,332000001.0
2007-09-07 22:43:00,95.48,95.48,95.46,95.465,112900000.0
2007-09-07 22:44:00,95.465,95.49,95.445,95.485,454199998.0
2007-09-07 22:45:00,95.49,95.49,95.44,95.45,457499998.0
2007-09-07 22:46:00,95.44,95.45,95.44,95.45,188800000.0
2007-09-07 22:47:00,95.44,95.45,95.41,95.425,309400000.0
2007-09-07 22:48:00,95.42,95.42,95.38,95.415,536600003.0
2007-09-07 22:49:00,95.41,95.415,95.405,95.41,94500000.0
2007-09-07 22:50:00,95.415,95.455,95.4,95.455,283100001.0
2007-09-07 22:51:00,95.455,95.475,95.44,95.475,207300000.0
2007-09-07 22:52:00,95.47,95.5,95.47,95.5,356099999.0
2007-09-07 22:53:00,95.495,95.515,95.475,95.485,335400000.0
2007-09-07 22:54:00,95.485,95.505,95.47,95.5,542500000.0
2007-09-07 22:55:00,95.5,95.51,95.47,95.48,347599999.0
2007-09-07 22:56:00,95.47,95.495,95.44,95.46,820999999.0
2007-09-07 22:57:00,95.46,95.46,95.42,95.44,314199999.0
2007-09-07 22:58:00,95.42,95.45,95.38,95.405,286899998.0
2007-09-07 22:59:00,95.4,95.4,95.29,95.35,272800001.0
2007-09-09 23:00:00,95.163,95.343,95.163,95.222,40400000.0
2007-09-09 23:01:00,95.149,95.16,95.122,95.128,129499999.0
2007-09-09 23:02:00,95.123,95.171,95.111,95.113,86400000.0
2007-09-09 23:03:00,95.109,95.114,95.076,95.076,21600000.0
2007-09-09 23:04:00,95.086,95.098,95.081,95.09,29600000.0
2007-09-09 23:05:00,95.089,95.101,95.086,95.099,29600000.0
2007-09-09 23:06:00,95.09,95.09,95.07,95.07,47500000.0
2007-09-09 23:07:00,95.07,95.07,95.0,95.06,211100000.0
2007-09-09 23:08:00,95.07,95.11,95.07,95.11,38000000.0
2007-09-09 23:09:00,95.11,95.13,95.1,95.1,180500000.0
2007-09-09 23:10:00,95.1,95.1,95.04,95.04,133000000.0
2007-09-09 23:11:00,95.03,95.07,95.02,95.07,190000000.0
2007-09-09 23:12:00,95.06,95.07,95.04,95.05,177900000.0
2007-09-09 23:13:00,95.06,95.06,95.06,95.06,38000000.0
2007-09-09 23:14:00,95.06,95.06,95.0,95.01,171000000.0
2007-09-09 23:15:00,95.01,95.03,95.0,95.03,136100000.0
2007-09-09 23:16:00,95.06,95.06,95.04,95.04,68100000.0
2007-09-09 23:17:00,95.05,95.06,95.0,95.06,198899999.0
2007-09-09 23:18:00,95.07,95.07,95.05,95.05,65900000.0
2007-09-09 23:19:00,95.06,95.09,95.06,95.09,122100000.0
2007-09-09 23:20:00,95.08,95.09,95.05,95.09,47500000.0
2007-09-09 23:21:00,95.1,95.1,95.05,95.09,107700000.0
2007-09-09 23:22:00,95.09,95.09,95.07,95.09,55700000.0
2007-09-09 23:23:00,95.09,95.09,95.07,95.09,153900000.0
2007-09-09 23:24:00,95.1,95.1,95.04,95.05,133000000.0
2007-09-09 23:25:00,95.05,95.05,95.03,95.03,118000000.0
2007-09-09 23:26:00,95.02,95.04,95.02,95.03,76700000.0
2007-09-09 23:27:00,95.03,95.05,95.02,95.05,103900000.0
2007-09-09 23:28:00,95.04,95.07,95.04,95.05,40300000.0
2007-09-09 23:29:00,95.04,95.05,95.04,95.05,85500000.0
2007-09-09 23:30:00,95.03,95.03,95.0,95.01,103300000.0
2007-09-09 23:31:00,95.02,95.02,95.01,95.02,38000000.0
2007-09-09 23:32:00,95.03,95.03,95.03,95.03,4800000.0
2007-09-09 23:33:00,95.03,95.04,95.02,95.03,120100000.0
2007-09-09 23:34:00,95.03,95.03,95.0,95.03,28600000.0
2007-09-09 23:35:00,95.02,95.05,95.02,95.04,12000000.0
2007-09-09 23:36:00,95.045,95.045,95.018,95.033,135200000.0
2007-09-09 23:37:00,95.01,95.04,94.99,94.99,90000000.0
2007-09-09 23:38:00,95.0,95.04,95.0,95.0,69700000.0
2007-09-09 23:39:00,95.0,95.04,95.0,95.03,135400000.0
2007-09-09 23:40:00,95.04,95.05,95.04,95.04,54700000.0
2007-09-09 23:41:00,95.05,95.07,95.05,95.05,133100000.0
2007-09-09 23:42:00,95.05,95.08,95.05,95.06,279900000.0
2007-09-09 23:43:00,95.07,95.07,95.03,95.07,64200000.0
2007-09-09 23:44:00,95.07,95.07,95.02,95.07,61800000.0
2007-09-09 23:45:00,95.07,95.09,95.03,95.08,101300000.0
2007-09-09 23:46:00,95.09,95.09,95.09,95.09,28500000.0
2007-09-09 23:47:00,95.09,95.09,95.09,95.09,19000000.0
2007-09-09 23:48:00,95.09,95.09,95.06,95.09,86700000.0
2007-09-09 23:49:00,95.07,95.1,95.07,95.1,28600000.0
2007-09-09 23:50:00,95.09,95.09,95.06,95.06,34100000.0
2007-09-09 23:51:00,95.1,95.1,95.06,95.06,10300000.0
2007-09-09 23:52:00,95.05,95.05,95.05,95.05,1000000.0
2007-09-09 23:53:00,95.08,95.11,95.07,95.08,47300000.0
2007-09-09 23:54:00,95.07,95.11,95.07,95.11,19200000.0
2007-09-09 23:55:00,95.12,95.14,95.12,95.12,52500000.0
2007-09-09 23:56:00,95.12,95.13,95.1,95.12,80900000.0
2007-09-09 23:57:00,95.12,95.14,95.08,95.14,37200000.0
2007-09-09 23:58:00,95.15,95.15,95.09,95.11,159200000.0
2007-09-09 23:59:00,95.11,95.11,95.07,95.09,82600000.0
2007-09-10 00:00:00,95.11,95.11,95.09,95.09,151400000.0
2007-09-10 00:01:00,95.09,95.095,95.08,95.08,44000000.0
2007-09-10 00:02:00,95.08,95.085,95.04,95.06,191200000.0
2007-09-10 00:03:00,95.06,95.06,94.96,95.0,527400000.0
2007-09-10 00:04:00,95.0,95.02,94.93,94.93,277100000.0
2007-09-10 00:05:00,94.93,94.985,94.88,94.98,322100000.0
2007-09-10 00:06:00,94.98,94.98,94.88,94.905,343300000.0
2007-09-10 00:07:00,94.92,94.95,94.895,94.95,139200000.0
2007-09-10 00:08:00,94.95,94.95,94.905,94.93,138000000.0
2007-09-10 00:09:00,94.93,94.95,94.91,94.91,131800000.0
2007-09-10 00:10:00,94.91,94.94,94.91,94.94,87100000.0
2007-09-10 00:11:00,94.92,94.93,94.92,94.925,63800000.0
2007-09-10 00:12:00,94.92,94.96,94.92,94.945,155900000.0
2007-09-10 00:13:00,94.96,95.01,94.94,94.97,270800000.0
2007-09-10 00:14:00,94.965,95.04,94.965,94.99,158400000.0
2007-09-10 00:15:00,95.0,95.03,94.99,95.01,154000000.0
2007-09-10 00:16:00,95.01,95.01,94.98,94.98,57100000.0
2007-09-10 00:17:00,94.985,94.985,94.95,94.95,62800000.0
2007-09-10 00:18:00,94.95,94.965,94.935,94.965,86400000.0
2007-09-10 00:19:00,94.967,94.971,94.96,94.968,356400003.0
2007-09-10 00:20:00,94.965,94.975,94.965,94.975,48300000.0
2007-09-10 00:21:00,94.97,95.015,94.97,95.005,159500000.0
2007-09-10 00:22:00,95.015,95.02,95.0,95.015,47200000.0
2007-09-10 00:23:00,95.015,95.03,95.015,95.025,21600000.0
2007-09-10 00:24:00,95.025,95.045,95.025,95.04,58400000.0
2007-09-10 00:25:00,95.04,95.05,95.025,95.05,107300000.0
2007-09-10 00:26:00,95.05,95.05,95.02,95.04,78800000.0
2007-09-10 00:27:00,95.04,95.055,95.02,95.05,100000000.0
2007-09-10 00:28:00,95.05,95.06,95.05,95.06,25900000.0
2007-09-10 00:29:00,95.06,95.07,95.04,95.045,159400000.0
2007-09-10 00:30:00,95.045,95.045,95.0,95.02,159700000.0
2007-09-10 00:31:00,95.03,95.03,95.02,95.03,11300000.0
2007-09-10 00:32:00,95.03,95.05,95.03,95.05,29600000.0
2007-09-10 00:33:00,95.055,95.07,95.045,95.045,38400000.0
2007-09-10 00:34:00,95.045,95.065,95.035,95.045,48000000.0
2007-09-10 00:35:00,95.04,95.045,94.98,95.005,105600000.0
2007-09-10 00:36:00,95.005,95.02,94.97,95.0,173900000.0
2007-09-10 00:37:00,95.005,95.025,94.99,95.01,132100000.0
2007-09-10 00:38:00,95.0,95.01,94.98,94.99,196400000.0
2007-09-10 00:39:00,94.97,95.01,94.94,95.01,137200000.0
2007-09-10 00:40:00,95.005,95.03,94.99,95.025,216500000.0
2007-09-10 00:41:00,95.03,95.045,95.0,95.035,145100000.0
2007-09-10 00:42:00,95.03,95.04,95.03,95.035,35600000.0
2007-09-10 00:43:00,95.03,95.07,95.03,95.035,167900000.0
2007-09-10 00:44:00,95.04,95.04,94.99,94.99,453100000.0
2007-09-10 00:45:00,94.99,95.015,94.99,95.0,125800000.0
2007-09-10 00:46:00,94.99,95.01,94.99,95.005,187400001.0
2007-09-10 00:47:00,95.005,95.005,94.95,94.955,108600000.0
2007-09-10 00:48:00,94.95,94.96,94.93,94.935,124600000.0
2007-09-10 00:49:00,94.93,94.96,94.93,94.95,154800000.0
2007-09-10 00:50:00,94.955,95.01,94.955,95.01,120000000.0
2007-09-10 00:51:00,95.01,95.045,94.99,95.045,73300000.0
2007-09-10 00:52:00,95.05,95.055,95.01,95.02,171400002.0
2007-09-10 00:53:00,95.02,95.02,95.005,95.01,25200000.0
2007-09-10 00:54:00,95.01,95.01,95.0,95.0,34700000.0
2007-09-10 00:55:00,95.0,95.005,94.995,95.005,36200000.0
2007-09-10 00:56:00,95.01,95.02,95.0,95.02,133000000.0
2007-09-10 00:57:00,95.02,95.035,95.0,95.015,307600000.0
2007-09-10 00:58:00,95.015,95.04,95.005,95.01,245300000.0
2007-09-10 00:59:00,95.01,95.02,95.01,95.015,198300000.0
2007-09-10 01:00:00,95.015,95.07,95.015,95.065,529099998.0
2007-09-10 01:01:00,95.065,95.07,95.02,95.02,434199999.0
2007-09-10 01:02:00,95.02,95.04,94.99,95.04,388300008.0
2007-09-10 01:03:00,95.03,95.06,95.02,95.03,347900000.0
2007-09-10 01:04:00,95.035,95.14,95.035,95.14,370800000.0
2007-09-10 01:05:00,95.14,95.15,95.07,95.1,192700000.0
2007-09-10 01:06:00,95.1,95.125,95.1,95.125,273700000.0
2007-09-10 01:07:00,95.125,95.145,95.125,95.13,252100000.0
2007-09-10 01:08:00,95.13,95.15,95.13,95.15,359199998.0
2007-09-10 01:09:00,95.15,95.15,95.1,95.1,482500000.0
2007-09-10 01:10:00,95.1,95.135,95.09,95.12,580699997.0
2007-09-10 01:11:00,95.12,95.15,95.12,95.135,401500000.0
2007-09-10 01:12:00,95.13,95.15,95.13,95.15,134000000.0
2007-09-10 01:13:00,95.15,95.155,95.15,95.155,17600000.0
2007-09-10 01:14:00,95.15,95.15,95.13,95.14,88700000.0
2007-09-10 01:15:00,95.135,95.135,95.135,95.135,12000000.0
2007-09-10 01:16:00,95.13,95.15,95.11,95.13,1005700006.0
2007-09-10 01:17:00,95.13,95.145,95.115,95.13,797799990.0
2007-09-10 01:18:00,95.14,95.14,95.11,95.11,732800003.0
2007-09-10 01:19:00,95.11,95.12,95.06,95.08,419100001.0
2007-09-10 01:20:00,95.075,95.09,95.07,95.07,542900001.0
2007-09-10 01:21:00,95.065,95.1,95.04,95.055,824500000.0
2007-09-10 01:22:00,95.06,95.07,95.05,95.07,105500001.0
2007-09-10 01:23:00,95.07,95.08,95.06,95.07,300599999.0
2007-09-10 01:24:00,95.075,95.08,95.04,95.04,514800001.0
2007-09-10 01:25:00,95.055,95.085,95.05,95.075,462799999.0
2007-09-10 01:26:00,95.08,95.1,95.08,95.09,279200002.0
2007-09-10 01:27:00,95.09,95.09,95.08,95.09,307000000.0
2007-09-10 01:28:00,95.09,95.1,95.08,95.09,483700002.0
2007-09-10 01:29:00,95.1,95.12,95.09,95.1,108300000.0
2007-09-10 01:30:00,95.1,95.11,95.1,95.11,88800000.0
2007-09-10 01:31:00,95.115,95.115,95.11,95.115,208000000.0
2007-09-10 01:32:00,95.115,95.16,95.115,95.14,240800000.0
2007-09-10 01:33:00,95.14,95.15,95.105,95.135,510100000.0
2007-09-10 01:34:00,95.14,95.155,95.13,95.155,172800000.0
2007-09-10 01:35:00,95.155,95.17,95.13,95.155,597900000.0
2007-09-10 01:36:00,95.16,95.2,95.15,95.2,610899999.0
2007-09-10 01:37:00,95.195,95.21,95.185,95.2,265200001.0
2007-09-10 01:38:00,95.2,95.225,95.185,95.22,543899999.0
2007-09-10 01:39:00,95.22,95.23,95.19,95.19,641699999.0
2007-09-10 01:40:00,95.2,95.21,95.185,95.19,441000000.0
2007-09-10 01:41:00,95.19,95.2,95.185,95.19,382400000.0
2007-09-10 01:42:00,95.19,95.2,95.16,95.16,800400001.0
2007-09-10 01:43:00,95.17,95.235,95.17,95.21,591400001.0
2007-09-10 01:44:00,95.2,95.22,95.19,95.22,489800002.0
2007-09-10 01:45:00,95.22,95.225,95.19,95.225,409000000.0
2007-09-10 01:46:00,95.225,95.24,95.21,95.225,660399992.0
2007-09-10 01:47:00,95.23,95.23,95.17,95.195,783200001.0
2007-09-10 01:48:00,95.2,95.22,95.19,95.205,439900000.0
2007-09-10 01:49:00,95.205,95.23,95.19,95.23,539600001.0
2007-09-10 01:50:00,95.2,95.28,95.18,95.2,637300003.0
2007-09-10 01:51:00,95.195,95.205,95.16,95.205,1098499996.0
2007-09-10 01:52:00,95.2,95.22,95.17,95.2,842800000.0
2007-09-10 01:53:00,95.2,95.21,95.16,95.2,628600003.0
2007-09-10 01:54:00,95.2,95.21,95.17,95.18,342200000.0
2007-09-10 01:55:00,95.18,95.18,95.16,95.16,478400000.0
2007-09-10 01:56:00,95.16,95.18,95.15,95.17,653900000.0
2007-09-10 01:57:00,95.17,95.17,95.08,95.11,573800000.0
2007-09-10 01:58:00,95.11,95.135,95.08,95.12,743400000.0
2007-09-10 01:59:00,95.125,95.155,95.11,95.14,496999997.0
2007-09-10 02:00:00,95.145,95.16,95.13,95.16,388199997.0
2007-09-10 02:01:00,95.16,95.19,95.16,95.19,1075199999.0
2007-09-10 02:02:00,95.19,95.19,95.16,95.175,847000001.0
2007-09-10 02:03:00,95.17,95.2,95.17,95.2,1004100000.0
2007-09-10 02:04:00,95.2,95.2,95.18,95.18,420400000.0
2007-09-10 02:05:00,95.18,95.18,95.15,95.175,271300000.0
2007-09-10 02:06:00,95.17,95.18,95.16,95.16,499600000.0
2007-09-10 02:07:00,95.16,95.16,95.11,95.15,1161599999.0
2007-09-10 02:08:00,95.155,95.17,95.14,95.14,536499995.0
2007-09-10 02:09:00,95.14,95.14,95.105,95.11,1165099996.0
2007-09-10 02:10:00,95.115,95.13,95.1,95.1,900600003.0
2007-09-10 02:11:00,95.12,95.12,95.08,95.09,909499995.0
2007-09-10 02:12:00,95.08,95.11,95.07,95.1,898099999.0
2007-09-10 02:13:00,95.1,95.12,95.085,95.1,875599992.0
2007-09-10 02:14:00,95.095,95.11,95.09,95.11,629400001.0
2007-09-10 02:15:00,95.11,95.15,95.11,95.14,1031800001.0
2007-09-10 02:16:00,95.135,95.14,95.11,95.12,829200001.0
2007-09-10 02:17:00,95.13,95.15,95.12,95.15,268000000.0
2007-09-10 02:18:00,95.15,95.16,95.13,95.15,706600000.0
2007-09-10 02:19:00,95.145,95.16,95.12,95.125,1283999996.0
2007-09-10 02:20:00,95.13,95.165,95.13,95.14,614500002.0
2007-09-10 02:21:00,95.14,95.16,95.13,95.15,1205999999.0
2007-09-10 02:22:00,95.15,95.15,95.12,95.14,1286499995.0
2007-09-10 02:23:00,95.145,95.16,95.125,95.14,557699996.0
2007-09-10 02:24:00,95.13,95.16,95.12,95.145,660800001.0
2007-09-10 02:25:00,95.145,95.18,95.14,95.155,670900000.0
2007-09-10 02:26:00,95.155,95.16,95.125,95.15,675599996.0
2007-09-10 02:27:00,95.15,95.16,95.13,95.13,831699999.0
2007-09-10 02:28:00,95.13,95.14,95.13,95.13,402399998.0
2007-09-10 02:29:00,95.13,95.15,95.13,95.135,487799997.0
2007-09-10 02:30:00,95.13,95.15,95.13,95.15,510000001.0
2007-09-10 02:31:00,95.15,95.15,95.12,95.14,1151800008.0
2007-09-10 02:32:00,95.13,95.15,95.12,95.12,1027900004.0
2007-09-10 02:33:00,95.12,95.15,95.12,95.15,1306400005.0
2007-09-10 02:34:00,95.155,95.17,95.12,95.14,1100199998.0
2007-09-10 02:35:00,95.13,95.155,95.12,95.155,989000024.0
2007-09-10 02:36:00,95.15,95.16,95.11,95.12,690099999.0
2007-09-10 02:37:00,95.12,95.155,95.12,95.14,493699997.0
2007-09-10 02:38:00,95.13,95.14,95.125,95.13,741400003.0
2007-09-10 02:39:00,95.14,95.14,95.13,95.13,317600000.0
2007-09-10 02:40:00,95.13,95.15,95.12,95.12,656700002.0
2007-09-10 02:41:00,95.12,95.13,95.08,95.1,987200001.0
2007-09-10 02:42:00,95.1,95.1,95.07,95.075,600800002.0
2007-09-10 02:43:00,95.075,95.08,95.065,95.07,335899999.0
2007-09-10 02:44:00,95.07,95.08,95.05,95.06,619199996.0
2007-09-10 02:45:00,95.06,95.07,95.04,95.04,618200003.0
2007-09-10 02:46:00,95.035,95.035,95.0,95.0,569600000.0
2007-09-10 02:47:00,95.005,95.03,95.005,95.005,1116400005.0
2007-09-10 02:48:00,95.005,95.04,95.005,95.035,691899995.0
2007-09-10 02:49:00,95.04,95.06,95.015,95.06,545000002.0
2007-09-10 02:50:00,95.06,95.06,95.015,95.02,770699998.0
2007-09-10 02:51:00,95.02,95.06,95.01,95.06,885600004.0
2007-09-10 02:52:00,95.06,95.08,95.045,95.06,594600001.0
2007-09-10 02:53:00,95.06,95.07,95.025,95.04,816700000.0
2007-09-10 02:54:00,95.04,95.05,95.015,95.05,919700002.0
2007-09-10 02:55:00,95.05,95.055,95.025,95.05,905299997.0
2007-09-10 02:56:00,95.05,95.05,95.02,95.025,549700001.0
2007-09-10 02:57:00,95.03,95.075,95.025,95.075,859500000.0
2007-09-10 02:58:00,95.075,95.075,95.05,95.05,694399995.0
2007-09-10 02:59:00,95.05,95.075,95.045,95.065,850699999.0
2007-09-10 03:00:00,95.06,95.085,95.06,95.085,758400000.0
2007-09-10 03:01:00,95.08,95.09,95.06,95.08,658399998.0
2007-09-10 03:02:00,95.08,95.08,95.06,95.075,476299998.0
2007-09-10 03:03:00,95.075,95.08,95.07,95.075,297799997.0
2007-09-10 03:04:00,95.075,95.09,95.075,95.085,191999999.0
2007-09-10 03:05:00,95.085,95.09,95.075,95.09,390899998.0
2007-09-10 03:06:00,95.09,95.105,95.085,95.1,694000001.0
2007-09-10 03:07:00,95.105,95.11,95.1,95.1,326399995.0
2007-09-10 03:08:00,95.105,95.11,95.08,95.1,572899996.0
2007-09-10 03:09:00,95.1,95.105,95.08,95.105,229799997.0
2007-09-10 03:10:00,95.105,95.105,95.09,95.09,550400002.0
2007-09-10 03:11:00,95.1,95.11,95.09,95.11,484900000.0
2007-09-10 03:12:00,95.11,95.11,95.06,95.06,555200000.0
2007-09-10 03:13:00,95.06,95.07,95.05,95.07,838900000.0
2007-09-10 03:14:00,95.07,95.14,95.07,95.135,267199999.0
2007-09-10 03:15:00,95.135,95.155,95.12,95.13,1161099998.0
2007-09-10 03:16:00,95.13,95.13,95.1,95.11,838699998.0
2007-09-10 03:17:00,95.12,95.125,95.09,95.095,1206799997.0
2007-09-10 03:18:00,95.1,95.13,95.1,95.125,736299986.0
2007-09-10 03:19:00,95.13,95.13,95.09,95.11,1119800004.0
2007-09-10 03:20:00,95.1,95.13,95.1,95.13,517599996.0
2007-09-10 03:21:00,95.125,95.165,95.12,95.145,881599999.0
2007-09-10 03:22:00,95.155,95.18,95.145,95.175,869200000.0
2007-09-10 03:23:00,95.18,95.19,95.16,95.17,1046999994.0
2007-09-10 03:24:00,95.17,95.18,95.15,95.16,1097099994.0
2007-09-10 03:25:00,95.17,95.2,95.16,95.17,954699999.0
2007-09-10 03:26:00,95.165,95.17,95.15,95.17,729199999.0
2007-09-10 03:27:00,95.17,95.17,95.14,95.15,679299997.0
2007-09-10 03:28:00,95.15,95.15,95.11,95.11,795599999.0
2007-09-10 03:29:00,95.11,95.12,95.11,95.115,723600000.0
2007-09-10 03:30:00,95.115,95.12,95.09,95.105,520800001.0
2007-09-10 03:31:00,95.105,95.105,95.085,95.1,332900001.0
2007-09-10 03:32:00,95.1,95.105,95.08,95.09,874200007.0
2007-09-10 03:33:00,95.09,95.11,95.085,95.1,446000000.0
2007-09-10 03:34:00,95.1,95.14,95.1,95.14,549900002.0
2007-09-10 03:35:00,95.14,95.16,95.13,95.155,811699997.0
2007-09-10 03:36:00,95.16,95.19,95.15,95.155,670699996.0
2007-09-10 03:37:00,95.16,95.215,95.15,95.18,864700002.0
2007-09-10 03:38:00,95.175,95.2,95.145,95.19,643399999.0
2007-09-10 03:39:00,95.2,95.2,95.16,95.16,664000000.0
2007-09-10 03:40:00,95.165,95.18,95.16,95.16,713299998.0
2007-09-10 03:41:00,95.16,95.165,95.15,95.15,264200000.0
2007-09-10 03:42:00,95.16,95.18,95.14,95.175,865700001.0
2007-09-10 03:43:00,95.17,95.17,95.15,95.16,783999998.0
2007-09-10 03:44:00,95.16,95.19,95.15,95.19,795200005.0
2007-09-10 03:45:00,95.19,95.24,95.18,95.24,374399999.0
2007-09-10 03:46:00,95.24,95.26,95.2,95.26,724600004.0
2007-09-10 03:47:00,95.26,95.3,95.26,95.29,631799999.0
2007-09-10 03:48:00,95.29,95.29,95.245,95.245,570600000.0
2007-09-10 03:49:00,95.245,95.26,95.245,95.25,391199998.0
2007-09-10 03:50:00,95.255,95.3,95.24,95.295,792500001.0
2007-09-10 03:51:00,95.295,95.33,95.295,95.32,934300001.0
2007-09-10 03:52:00,95.315,95.35,95.31,95.35,737000002.0
2007-09-10 03:53:00,95.345,95.35,95.32,95.33,764600003.0
2007-09-10 03:54:00,95.33,95.33,95.31,95.31,1073599999.0
2007-09-10 03:55:00,95.31,95.31,95.28,95.28,590399998.0
2007-09-10 03:56:00,95.27,95.28,95.24,95.245,606799993.0
2007-09-10 03:57:00,95.245,95.28,95.245,95.27,388800000.0
2007-09-10 03:58:00,95.27,95.28,95.265,95.27,640999999.0
2007-09-10 03:59:00,95.27,95.27,95.23,95.23,644599995.0
2007-09-10 04:00:00,95.23,95.25,95.23,95.24,477799999.0
2007-09-10 04:01:00,95.225,95.235,95.21,95.23,1034399999.0
2007-09-10 04:02:00,95.23,95.235,95.215,95.235,384599994.0
2007-09-10 04:03:00,95.24,95.27,95.24,95.26,245899999.0
2007-09-10 04:04:00,95.26,95.27,95.22,95.23,330499999.0
2007-09-10 04:05:00,95.23,95.27,95.22,95.26,631199998.0
2007-09-10 04:06:00,95.26,95.27,95.25,95.255,465399996.0
2007-09-10 04:07:00,95.26,95.285,95.25,95.28,694799994.0
2007-09-10 04:08:00,95.28,95.285,95.27,95.28,215200001.0
2007-09-10 04:09:00,95.28,95.28,95.24,95.26,600300000.0
2007-09-10 04:10:00,95.255,95.265,95.245,95.26,367400001.0
2007-09-10 04:11:00,95.26,95.265,95.26,95.265,88800000.0
2007-09-10 04:12:00,95.26,95.26,95.23,95.23,212800001.0
2007-09-10 04:13:00,95.23,95.24,95.225,95.23,444799999.0
2007-09-10 04:14:00,95.23,95.23,95.22,95.23,257500000.0
2007-09-10 04:15:00,95.23,95.23,95.21,95.21,599999997.0
2007-09-10 04:16:00,95.21,95.22,95.17,95.195,834899999.0
2007-09-10 04:17:00,95.2,95.25,95.2,95.25,446499997.0
2007-09-10 04:18:00,95.24,95.27,95.24,95.26,306799998.0
2007-09-10 04:19:00,95.255,95.27,95.255,95.27,250600002.0
2007-09-10 04:20:00,95.27,95.305,95.26,95.28,672000001.0
2007-09-10 04:21:00,95.28,95.29,95.27,95.28,644800001.0
2007-09-10 04:22:00,95.28,95.28,95.27,95.28,87200000.0
2007-09-10 04:23:00,95.28,95.3,95.275,95.275,640499999.0
2007-09-10 04:24:00,95.28,95.28,95.26,95.26,431999999.0
2007-09-10 04:25:00,95.26,95.26,95.24,95.25,789399999.0
2007-09-10 04:26:00,95.25,95.25,95.215,95.22,985500002.0
2007-09-10 04:27:00,95.22,95.25,95.215,95.25,497499997.0
2007-09-10 04:28:00,95.25,95.26,95.25,95.25,126400000.0
2007-09-10 04:29:00,95.26,95.27,95.25,95.27,376000002.0
2007-09-10 04:30:00,95.27,95.29,95.26,95.27,968899998.0
2007-09-10 04:31:00,95.27,95.28,95.26,95.27,464800000.0
2007-09-10 04:32:00,95.27,95.28,95.26,95.26,374399999.0
2007-09-10 04:33:00,95.26,95.27,95.26,95.27,104599999.0
2007-09-10 04:34:00,95.27,95.27,95.24,95.255,375099999.0
2007-09-10 04:35:00,95.26,95.265,95.25,95.25,253600000.0
2007-09-10 04:36:00,95.255,95.26,95.25,95.25,206400000.0
2007-09-10 04:37:00,95.25,95.25,95.24,95.24,142400000.0
2007-09-10 04:38:00,95.23,95.24,95.22,95.235,472599998.0
2007-09-10 04:39:00,95.22,95.24,95.22,95.24,270599999.0
2007-09-10 04:40:00,95.24,95.24,95.22,95.22,272000000.0
2007-09-10 04:41:00,95.22,95.23,95.22,95.23,315999998.0
2007-09-10 04:42:00,95.23,95.23,95.22,95.23,361600000.0
2007-09-10 04:43:00,95.23,95.23,95.18,95.18,469600002.0
2007-09-10 04:44:00,95.18,95.21,95.18,95.21,210800000.0
2007-09-10 04:45:00,95.21,95.22,95.21,95.21,164000000.0
2007-09-10 04:46:00,95.22,95.22,95.22,95.22,15200000.0
2007-09-10 04:47:00,95.22,95.22,95.21,95.22,152000000.0
2007-09-10 04:48:00,95.22,95.22,95.21,95.22,140000001.0
2007-09-10 04:49:00,95.22,95.25,95.215,95.235,425199999.0
2007-09-10 04:50:00,95.235,95.25,95.23,95.23,259199999.0
2007-09-10 04:51:00,95.23,95.23,95.22,95.22,303200000.0
2007-09-10 04:52:00,95.23,95.23,95.23,95.23,40800000.0
2007-09-10 04:53:00,95.23,95.24,95.215,95.225,279400000.0
2007-09-10 04:54:00,95.23,95.23,95.225,95.23,85600000.0
2007-09-10 04:55:00,95.23,95.23,95.23,95.23,4800000.0
2007-09-10 04:56:00,95.23,95.24,95.225,95.23,519999999.0
2007-09-10 04:57:00,95.23,95.23,95.22,95.23,469199990.0
2007-09-10 04:58:00,95.23,95.24,95.23,95.23,120800000.0
2007-09-10 04:59:00,95.23,95.24,95.22,95.22,298399998.0
2007-09-10 05:00:00,95.22,95.24,95.22,95.24,295299998.0
2007-09-10 05:01:00,95.24,95.24,95.21,95.21,362400000.0
2007-09-10 05:02:00,95.21,95.22,95.205,95.205,188700000.0
2007-09-10 05:03:00,95.205,95.23,95.205,95.22,86800000.0
2007-09-10 05:04:00,95.22,95.22,95.22,95.22,8000000.0
2007-09-10 05:05:00,95.21,95.22,95.21,95.22,100500000.0
2007-09-10 05:06:00,95.22,95.22,95.22,95.22,18400000.0
2007-09-10 05:07:00,95.22,95.22,95.21,95.22,23200000.0
2007-09-10 05:08:00,95.22,95.22,95.2,95.2,27200000.0
2007-09-10 05:09:00,95.21,95.22,95.21,95.21,18400000.0
2007-09-10 05:10:00,95.21,95.22,95.21,95.21,17600000.0
2007-09-10 05:11:00,95.21,95.21,95.2,95.2,8800000.0
2007-09-10 05:12:00,95.2,95.2,95.155,95.2,36800000.0
2007-09-10 05:13:00,95.2,95.2,95.155,95.2,33400000.0
2007-09-10 05:14:00,95.2,95.2,95.2,95.2,4800000.0
2007-09-10 05:15:00,95.2,95.21,95.155,95.2,43200000.0
2007-09-10 05:16:00,95.21,95.21,95.2,95.2,20800000.0
2007-09-10 05:17:00,95.2,95.21,95.2,95.21,4000000.0
2007-09-10 05:18:00,95.2,95.2,95.2,95.2,6400000.0
2007-09-10 05:19:00,95.16,95.2,95.155,95.2,52000000.0
2007-09-10 05:20:00,95.2,95.21,95.2,95.2,12800000.0
2007-09-10 05:21:00,95.2,95.21,95.15,95.2,83200000.0
2007-09-10 05:22:00,95.16,95.2,95.15,95.15,130800002.0
2007-09-10 05:23:00,95.15,95.2,95.15,95.16,50000000.0
2007-09-10 05:24:00,95.15,95.15,95.15,95.15,21600000.0
2007-09-10 05:25:00,95.15,95.155,95.15,95.15,280400000.0
2007-09-10 05:26:00,95.15,95.15,95.145,95.15,132200002.0
2007-09-10 05:27:00,95.15,95.15,95.145,95.145,147999999.0
2007-09-10 05:28:00,95.15,95.15,95.14,95.14,389199998.0
2007-09-10 05:29:00,95.14,95.14,95.1,95.11,226100001.0
2007-09-10 05:30:00,95.11,95.12,95.11,95.12,360699996.0
2007-09-10 05:31:00,95.12,95.14,95.11,95.14,239600000.0
2007-09-10 05:32:00,95.14,95.14,95.14,95.14,14900000.0
2007-09-10 05:33:00,95.14,95.14,95.13,95.13,32800000.0
2007-09-10 05:34:00,95.13,95.2,95.1,95.155,488400004.0
2007-09-10 05:35:00,95.2,95.2,95.14,95.15,191200000.0
2007-09-10 05:36:00,95.14,95.14,95.125,95.13,102400000.0
2007-09-10 05:37:00,95.13,95.135,95.125,95.135,64000000.0
2007-09-10 05:38:00,95.14,95.155,95.14,95.155,147199999.0
2007-09-10 05:39:00,95.16,95.21,95.16,95.21,61600000.0
2007-09-10 05:40:00,95.21,95.22,95.2,95.21,27200000.0
2007-09-10 05:41:00,95.2,95.22,95.2,95.22,14400000.0
2007-09-10 05:42:00,95.22,95.22,95.2,95.2,12800000.0
2007-09-10 05:43:00,95.22,95.22,95.2,95.21,30400000.0
2007-09-10 05:44:00,95.21,95.22,95.2,95.22,15200000.0
2007-09-10 05:45:00,95.22,95.22,95.21,95.22,10400000.0
2007-09-10 05:46:00,95.22,95.22,95.21,95.21,16800000.0
2007-09-10 05:47:00,95.21,95.22,95.21,95.22,36800000.0
2007-09-10 05:48:00,95.22,95.22,95.22,95.22,20000000.0
2007-09-10 05:49:00,95.22,95.22,95.22,95.22,63200000.0
2007-09-10 05:50:00,95.22,95.26,95.22,95.26,183999999.0
2007-09-10 05:51:00,95.26,95.3,95.25,95.28,372799999.0
2007-09-10 05:52:00,95.28,95.3,95.27,95.3,373599999.0
2007-09-10 05:53:00,95.3,95.34,95.3,95.31,516400000.0
2007-09-10 05:54:00,95.31,95.31,95.275,95.285,540200000.0
2007-09-10 05:55:00,95.29,95.32,95.285,95.32,285599998.0
2007-09-10 05:56:00,95.32,95.33,95.31,95.32,428799995.0
2007-09-10 05:57:00,95.32,95.36,95.32,95.35,216500001.0
2007-09-10 05:58:00,95.335,95.35,95.33,95.34,298399998.0
2007-09-10 05:59:00,95.34,95.34,95.315,95.315,769699995.0
2007-09-10 06:00:00,95.32,95.32,95.285,95.295,763799999.0
2007-09-10 06:01:00,95.3,95.325,95.285,95.32,619999997.0
2007-09-10 06:02:00,95.32,95.325,95.3,95.3,512800003.0
2007-09-10 06:03:00,95.3,95.315,95.29,95.31,795199999.0
2007-09-10 06:04:00,95.31,95.32,95.29,95.32,351200001.0
2007-09-10 06:05:00,95.32,95.35,95.315,95.35,268200000.0
2007-09-10 06:06:00,95.35,95.36,95.34,95.36,1001999996.0
2007-09-10 06:07:00,95.36,95.38,95.36,95.365,573900001.0
2007-09-10 06:08:00,95.37,95.37,95.355,95.36,617700000.0
2007-09-10 06:09:00,95.36,95.38,95.36,95.38,521599998.0
2007-09-10 06:10:00,95.38,95.39,95.365,95.365,477800002.0
2007-09-10 06:11:00,95.365,95.405,95.36,95.39,731999993.0
2007-09-10 06:12:00,95.39,95.39,95.37,95.38,462500000.0
2007-09-10 06:13:00,95.385,95.385,95.35,95.37,414299997.0
2007-09-10 06:14:00,95.365,95.38,95.35,95.36,629200002.0
2007-09-10 06:15:00,95.36,95.36,95.33,95.35,959799996.0
2007-09-10 06:16:00,95.35,95.35,95.33,95.35,375200002.0
2007-09-10 06:17:00,95.35,95.38,95.35,95.37,405600000.0
2007-09-10 06:18:00,95.37,95.37,95.33,95.355,703099994.0
2007-09-10 06:19:00,95.36,95.37,95.355,95.37,620900001.0
2007-09-10 06:20:00,95.37,95.37,95.37,95.37,104600000.0
2007-09-10 06:21:00,95.38,95.39,95.37,95.38,787399991.0
2007-09-10 06:22:00,95.38,95.395,95.37,95.375,677999997.0
2007-09-10 06:23:00,95.38,95.4,95.36,95.39,949600002.0
2007-09-10 06:24:00,95.39,95.4,95.38,95.4,174300000.0
2007-09-10 06:25:00,95.4,95.4,95.395,95.395,181600000.0
2007-09-10 06:26:00,95.395,95.395,95.37,95.38,354000001.0
2007-09-10 06:27:00,95.38,95.405,95.38,95.4,287200000.0
2007-09-10 06:28:00,95.4,95.415,95.39,95.41,486000000.0
2007-09-10 06:29:00,95.41,95.42,95.41,95.42,174399998.0
2007-09-10 06:30:00,95.42,95.47,95.42,95.465,919300000.0
2007-09-10 06:31:00,95.455,95.46,95.435,95.44,612100001.0
2007-09-10 06:32:00,95.445,95.45,95.425,95.435,674499999.0
2007-09-10 06:33:00,95.44,95.455,95.43,95.455,398399998.0
2007-09-10 06:34:00,95.455,95.48,95.45,95.47,512699998.0
2007-09-10 06:35:00,95.47,95.48,95.455,95.46,283500002.0
2007-09-10 06:36:00,95.46,95.46,95.45,95.45,357800001.0
2007-09-10 06:37:00,95.45,95.46,95.44,95.44,611799999.0
2007-09-10 06:38:00,95.435,95.44,95.43,95.43,333199997.0
2007-09-10 06:39:00,95.435,95.44,95.425,95.435,295399997.0
2007-09-10 06:40:00,95.43,95.435,95.395,95.405,599999999.0
2007-09-10 06:41:00,95.4,95.405,95.39,95.4,356200000.0
2007-09-10 06:42:00,95.4,95.4,95.38,95.38,618799995.0
2007-09-10 06:43:00,95.38,95.41,95.38,95.395,381600001.0
2007-09-10 06:44:00,95.39,95.43,95.39,95.415,378000000.0
2007-09-10 06:45:00,95.405,95.41,95.39,95.41,652799992.0
2007-09-10 06:46:00,95.41,95.44,95.405,95.43,424899999.0
2007-09-10 06:47:00,95.43,95.46,95.43,95.46,284699999.0
2007-09-10 06:48:00,95.46,95.465,95.45,95.45,154500000.0
2007-09-10 06:49:00,95.455,95.47,95.45,95.47,391299997.0
2007-09-10 06:50:00,95.45,95.46,95.44,95.46,373899998.0
2007-09-10 06:51:00,95.46,95.47,95.45,95.455,567599999.0
2007-09-10 06:52:00,95.46,95.47,95.46,95.46,290300001.0
2007-09-10 06:53:00,95.47,95.48,95.45,95.48,803600005.0
2007-09-10 06:54:00,95.48,95.48,95.47,95.47,47200000.0
2007-09-10 06:55:00,95.47,95.495,95.47,95.495,92800000.0
2007-09-10 06:56:00,95.5,95.51,95.485,95.5,221600000.0
2007-09-10 06:57:00,95.495,95.5,95.49,95.49,165600000.0
2007-09-10 06:58:00,95.49,95.49,95.47,95.48,126400000.0
2007-09-10 06:59:00,95.48,95.48,95.465,95.48,169599999.0
2007-09-10 07:00:00,95.48,95.48,95.465,95.465,583799999.0
2007-09-10 07:01:00,95.465,95.47,95.465,95.47,104200000.0
2007-09-10 07:02:00,95.47,95.49,95.46,95.46,433000001.0
2007-09-10 07:03:00,95.465,95.47,95.455,95.465,158100000.0
2007-09-10 07:04:00,95.47,95.47,95.46,95.47,171800001.0
2007-09-10 07:05:00,95.46,95.46,95.44,95.44,325699997.0
2007-09-10 07:06:00,95.445,95.45,95.42,95.42,1360000003.0
2007-09-10 07:07:00,95.42,95.425,95.39,95.39,1062899998.0
2007-09-10 07:08:00,95.4,95.4,95.35,95.365,501100003.0
2007-09-10 07:09:00,95.36,95.37,95.34,95.36,456800001.0
2007-09-10 07:10:00,95.36,95.39,95.36,95.38,478699998.0
2007-09-10 07:11:00,95.38,95.4,95.37,95.38,862299998.0
2007-09-10 07:12:00,95.38,95.4,95.38,95.39,1311199998.0
2007-09-10 07:13:00,95.39,95.39,95.34,95.36,654399999.0
2007-09-10 07:14:00,95.36,95.36,95.34,95.35,817699999.0
2007-09-10 07:15:00,95.34,95.35,95.33,95.34,279899999.0
2007-09-10 07:16:00,95.34,95.345,95.34,95.34,298399998.0
2007-09-10 07:17:00,95.34,95.35,95.325,95.34,1016300004.0
2007-09-10 07:18:00,95.34,95.34,95.325,95.33,427700000.0
2007-09-10 07:19:00,95.33,95.34,95.33,95.33,291200000.0
2007-09-10 07:20:00,95.325,95.34,95.325,95.34,449199996.0
2007-09-10 07:21:00,95.34,95.34,95.32,95.34,495999997.0
2007-09-10 07:22:00,95.34,95.355,95.3,95.355,791599994.0
2007-09-10 07:23:00,95.35,95.355,95.34,95.34,249199998.0
2007-09-10 07:24:00,95.34,95.345,95.33,95.34,769599991.0
2007-09-10 07:25:00,95.345,95.35,95.33,95.335,217300000.0
2007-09-10 07:26:00,95.335,95.35,95.33,95.345,206899998.0
2007-09-10 07:27:00,95.35,95.365,95.35,95.36,246200000.0
2007-09-10 07:28:00,95.36,95.37,95.345,95.35,719099999.0
2007-09-10 07:29:00,95.35,95.37,95.345,95.37,243000003.0
2007-09-10 07:30:00,95.37,95.38,95.365,95.365,157600000.0
2007-09-10 07:31:00,95.365,95.365,95.36,95.36,1600000.0
2007-09-10 07:32:00,95.36,95.36,95.36,95.36,201599997.0
2007-09-10 07:33:00,95.36,95.37,95.36,95.37,240000000.0
2007-09-10 07:34:00,95.365,95.37,95.34,95.355,261500001.0
2007-09-10 07:35:00,95.355,95.36,95.355,95.36,41600000.0
2007-09-10 07:36:00,95.36,95.37,95.36,95.365,127199999.0
2007-09-10 07:37:00,95.365,95.37,95.355,95.355,336900000.0
2007-09-10 07:38:00,95.36,95.36,95.345,95.36,234200002.0
2007-09-10 07:39:00,95.355,95.365,95.35,95.35,453600000.0
2007-09-10 07:40:00,95.35,95.35,95.34,95.345,398399999.0
2007-09-10 07:41:00,95.35,95.355,95.34,95.35,397600001.0
2007-09-10 07:42:00,95.35,95.37,95.35,95.36,600700000.0
2007-09-10 07:43:00,95.36,95.36,95.35,95.36,545900002.0
2007-09-10 07:44:00,95.36,95.37,95.35,95.37,266100002.0
2007-09-10 07:45:00,95.37,95.39,95.36,95.38,261400000.0
2007-09-10 07:46:00,95.38,95.385,95.38,95.385,477599998.0
2007-09-10 07:47:00,95.38,95.385,95.365,95.38,1055399995.0
2007-09-10 07:48:00,95.38,95.38,95.365,95.38,331500000.0
2007-09-10 07:49:00,95.38,95.39,95.37,95.385,114700000.0
2007-09-10 07:50:00,95.38,95.405,95.38,95.38,571800001.0
2007-09-10 07:51:00,95.39,95.415,95.385,95.41,279199999.0
2007-09-10 07:52:00,95.405,95.42,95.39,95.42,404799999.0
2007-09-10 07:53:00,95.415,95.43,95.405,95.42,259399998.0
2007-09-10 07:54:00,95.425,95.43,95.42,95.425,250600002.0
2007-09-10 07:55:00,95.43,95.465,95.43,95.45,346500000.0
2007-09-10 07:56:00,95.445,95.445,95.42,95.42,424399998.0
2007-09-10 07:57:00,95.42,95.425,95.395,95.395,650399996.0
2007-09-10 07:58:00,95.4,95.405,95.39,95.4,327199997.0
2007-09-10 07:59:00,95.4,95.435,95.4,95.435,224699999.0
2007-09-10 08:00:00,95.43,95.43,95.38,95.405,318299998.0
2007-09-10 08:01:00,95.4,95.41,95.38,95.4,512599998.0
2007-09-10 08:02:00,95.385,95.43,95.38,95.43,267899999.0
2007-09-10 08:03:00,95.43,95.44,95.405,95.43,245899999.0
2007-09-10 08:04:00,95.43,95.43,95.4,95.42,411299998.0
2007-09-10 08:05:00,95.42,95.42,95.41,95.42,178400000.0
2007-09-10 08:06:00,95.41,95.445,95.41,95.44,291900001.0
2007-09-10 08:07:00,95.44,95.455,95.43,95.44,280699999.0
2007-09-10 08:08:00,95.44,95.445,95.43,95.43,297799999.0
2007-09-10 08:09:00,95.415,95.445,95.415,95.435,233899999.0
2007-09-10 08:10:00,95.44,95.44,95.4,95.41,637800005.0
2007-09-10 08:11:00,95.4,95.42,95.4,95.42,284699999.0
2007-09-10 08:12:00,95.42,95.42,95.38,95.4,927700009.0
2007-09-10 08:13:00,95.4,95.42,95.38,95.38,1156500003.0
2007-09-10 08:14:00,95.38,95.38,95.38,95.38,229600000.0
2007-09-10 08:15:00,95.38,95.39,95.37,95.385,417199998.0
2007-09-10 08:16:00,95.39,95.4,95.37,95.395,327800002.0
2007-09-10 08:17:00,95.395,95.4,95.38,95.38,139200000.0
2007-09-10 08:18:00,95.38,95.38,95.37,95.38,346800001.0
2007-09-10 08:19:00,95.38,95.38,95.37,95.38,311100000.0
2007-09-10 08:20:00,95.38,95.38,95.37,95.37,100000000.0
2007-09-10 08:21:00,95.37,95.38,95.37,95.38,111500001.0
2007-09-10 08:22:00,95.38,95.38,95.37,95.38,148800000.0
2007-09-10 08:23:00,95.38,95.38,95.38,95.38,46400000.0
2007-09-10 08:24:00,95.38,95.38,95.38,95.38,35200000.0
2007-09-10 08:25:00,95.38,95.38,95.33,95.34,103200000.0
2007-09-10 08:26:00,95.33,95.37,95.32,95.33,76800001.0
2007-09-10 08:27:00,95.34,95.38,95.34,95.37,81000000.0
2007-09-10 08:28:00,95.37,95.37,95.36,95.37,63200000.0
2007-09-10 08:29:00,95.37,95.38,95.36,95.36,52800000.0
2007-09-10 08:30:00,95.37,95.38,95.32,95.36,89600000.0
2007-09-10 08:31:00,95.36,95.36,95.3,95.31,380499997.0
2007-09-10 08:32:00,95.31,95.32,95.31,95.32,295200002.0
2007-09-10 08:33:00,95.31,95.36,95.3,95.32,268000001.0
2007-09-10 08:34:00,95.32,95.36,95.31,95.31,174400000.0
2007-09-10 08:35:00,95.31,95.32,95.31,95.315,472800000.0
2007-09-10 08:36:00,95.315,95.315,95.3,95.31,423999993.0
2007-09-10 08:37:00,95.32,95.38,95.31,95.37,378400005.0
2007-09-10 08:38:00,95.37,95.38,95.34,95.34,189000000.0
2007-09-10 08:39:00,95.345,95.37,95.345,95.365,669600006.0
2007-09-10 08:40:00,95.37,95.385,95.365,95.375,241599999.0
2007-09-10 08:41:00,95.38,95.4,95.37,95.4,481200002.0
2007-09-10 08:42:00,95.39,95.41,95.38,95.4,1482000005.0
2007-09-10 08:43:00,95.4,95.41,95.38,95.38,1178299994.0
2007-09-10 08:44:00,95.38,95.43,95.37,95.43,695000002.0
2007-09-10 08:45:00,95.43,95.44,95.41,95.42,900400000.0
2007-09-10 08:46:00,95.42,95.43,95.41,95.43,1098200004.0
2007-09-10 08:47:00,95.43,95.445,95.4,95.41,1202899998.0
2007-09-10 08:48:00,95.41,95.43,95.395,95.43,632199994.0
2007-09-10 08:49:00,95.42,95.43,95.41,95.425,1048000000.0
2007-09-10 08:50:00,95.425,95.435,95.41,95.41,334400000.0
2007-09-10 08:51:00,95.41,95.41,95.38,95.39,374000000.0
2007-09-10 08:52:00,95.38,95.38,95.34,95.36,1302600001.0
2007-09-10 08:53:00,95.36,95.37,95.32,95.36,1101800000.0
2007-09-10 08:54:00,95.36,95.36,95.335,95.36,881600000.0
2007-09-10 08:55:00,95.35,95.36,95.325,95.345,606700001.0
2007-09-10 08:56:00,95.34,95.39,95.33,95.365,671499997.0
2007-09-10 08:57:00,95.365,95.37,95.345,95.35,704599999.0
2007-09-10 08:58:00,95.35,95.37,95.345,95.345,604899998.0
2007-09-10 08:59:00,95.34,95.36,95.325,95.345,562300003.0
2007-09-10 09:00:00,95.35,95.365,95.335,95.36,704000000.0
2007-09-10 09:01:00,95.36,95.36,95.29,95.29,1068399992.0
2007-09-10 09:02:00,95.29,95.35,95.28,95.34,827099998.0
2007-09-10 09:03:00,95.345,95.38,95.31,95.36,1527099995.0
2007-09-10 09:04:00,95.36,95.41,95.36,95.39,1105299994.0
2007-09-10 09:05:00,95.39,95.42,95.38,95.4,730599998.0
2007-09-10 09:06:00,95.395,95.43,95.39,95.39,889099995.0
2007-09-10 09:07:00,95.385,95.41,95.37,95.39,927599999.0
2007-09-10 09:08:00,95.385,95.42,95.38,95.41,463200004.0
2007-09-10 09:09:00,95.415,95.52,95.41,95.49,936300003.0
2007-09-10 09:10:00,95.49,95.51,95.46,95.47,737500001.0
2007-09-10 09:11:00,95.47,95.5,95.46,95.49,296199997.0
2007-09-10 09:12:00,95.5,95.51,95.48,95.495,239699999.0
2007-09-10 09:13:00,95.49,95.51,95.48,95.495,651299994.0
2007-09-10 09:14:00,95.49,95.49,95.45,95.455,437499997.0
2007-09-10 09:15:00,95.46,95.48,95.445,95.47,470400003.0
2007-09-10 09:16:00,95.47,95.48,95.455,95.48,557799998.0
2007-09-10 09:17:00,95.48,95.52,95.48,95.51,233799999.0
2007-09-10 09:18:00,95.52,95.53,95.465,95.49,549600000.0
2007-09-10 09:19:00,95.49,95.5,95.48,95.48,352800001.0
2007-09-10 09:20:00,95.48,95.495,95.46,95.465,430500004.0
2007-09-10 09:21:00,95.47,95.48,95.45,95.465,419600000.0
2007-09-10 09:22:00,95.46,95.5,95.45,95.49,818900000.0
2007-09-10 09:23:00,95.48,95.49,95.455,95.49,489499998.0
2007-09-10 09:24:00,95.49,95.49,95.465,95.465,80800000.0
2007-09-10 09:25:00,95.47,95.49,95.455,95.47,1166899998.0
2007-09-10 09:26:00,95.47,95.48,95.46,95.47,487600002.0
2007-09-10 09:27:00,95.47,95.48,95.46,95.48,271900001.0
2007-09-10 09:28:00,95.48,95.49,95.48,95.485,972499999.0
2007-09-10 09:29:00,95.485,95.495,95.47,95.48,1052600008.0
2007-09-10 09:30:00,95.48,95.49,95.47,95.48,531499998.0
2007-09-10 09:31:00,95.48,95.49,95.48,95.48,325200001.0
2007-09-10 09:32:00,95.48,95.51,95.47,95.5,406099997.0
2007-09-10 09:33:00,95.505,95.51,95.48,95.5,890799995.0
2007-09-10 09:34:00,95.5,95.53,95.5,95.51,519099998.0
2007-09-10 09:35:00,95.51,95.58,95.5,95.55,626299996.0
2007-09-10 09:36:00,95.56,95.56,95.51,95.51,1087899991.0
2007-09-10 09:37:00,95.52,95.56,95.485,95.56,889899995.0
2007-09-10 09:38:00,95.56,95.6,95.56,95.6,642800000.0
2007-09-10 09:39:00,95.6,95.67,95.6,95.66,641100001.0
2007-09-10 09:40:00,95.66,95.67,95.65,95.65,583300000.0
2007-09-10 09:41:00,95.65,95.66,95.62,95.64,676300003.0
2007-09-10 09:42:00,95.65,95.665,95.64,95.66,500700000.0
2007-09-10 09:43:00,95.65,95.66,95.645,95.65,225100001.0
2007-09-10 09:44:00,95.65,95.66,95.63,95.63,176500001.0
2007-09-10 09:45:00,95.63,95.645,95.62,95.63,563500001.0
2007-09-10 09:46:00,95.63,95.635,95.605,95.63,426799999.0
2007-09-10 09:47:00,95.625,95.635,95.61,95.615,241400000.0
2007-09-10 09:48:00,95.615,95.615,95.565,95.58,347999999.0
2007-09-10 09:49:00,95.575,95.585,95.56,95.585,333399999.0
2007-09-10 09:50:00,95.59,95.59,95.57,95.58,224699998.0
2007-09-10 09:51:00,95.58,95.59,95.57,95.59,881800007.0
2007-09-10 09:52:00,95.59,95.595,95.575,95.58,226800000.0
2007-09-10 09:53:00,95.58,95.59,95.56,95.56,618500000.0
2007-09-10 09:54:00,95.56,95.6,95.56,95.595,692400006.0
2007-09-10 09:55:00,95.6,95.61,95.575,95.59,242300000.0
2007-09-10 09:56:00,95.59,95.59,95.56,95.57,507000001.0
2007-09-10 09:57:00,95.57,95.57,95.54,95.55,640800003.0
2007-09-10 09:58:00,95.55,95.56,95.54,95.55,847100006.0
2007-09-10 09:59:00,95.55,95.58,95.545,95.57,265100001.0
2007-09-10 10:00:00,95.56,95.57,95.55,95.565,609699999.0
2007-09-10 10:01:00,95.56,95.58,95.55,95.56,712800003.0
2007-09-10 10:02:00,95.56,95.59,95.56,95.59,1112500012.0
2007-09-10 10:03:00,95.58,95.59,95.57,95.58,220999999.0
2007-09-10 10:04:00,95.58,95.62,95.58,95.61,967699989.0
2007-09-10 10:05:00,95.605,95.65,95.58,95.585,815399993.0
2007-09-10 10:06:00,95.58,95.6,95.57,95.575,592599997.0
2007-09-10 10:07:00,95.575,95.6,95.57,95.58,375200000.0
2007-09-10 10:08:00,95.58,95.6,95.57,95.59,636600004.0
2007-09-10 10:09:00,95.61,95.63,95.59,95.61,722200004.0
2007-09-10 10:10:00,95.62,95.63,95.6,95.605,653400001.0
2007-09-10 10:11:00,95.605,95.61,95.59,95.6,399200000.0
2007-09-10 10:12:00,95.6,95.6,95.565,95.59,574599997.0
2007-09-10 10:13:00,95.59,95.6,95.57,95.58,473399996.0
2007-09-10 10:14:00,95.58,95.585,95.56,95.58,351100001.0
2007-09-10 10:15:00,95.58,95.59,95.56,95.58,648500002.0
2007-09-10 10:16:00,95.57,95.6,95.555,95.6,826200005.0
2007-09-10 10:17:00,95.6,95.6,95.57,95.59,387900003.0
2007-09-10 10:18:00,95.585,95.6,95.57,95.58,736399999.0
2007-09-10 10:19:00,95.58,95.59,95.54,95.55,1469200003.0
2007-09-10 10:20:00,95.55,95.56,95.53,95.54,200200000.0
2007-09-10 10:21:00,95.55,95.56,95.53,95.56,603700003.0
2007-09-10 10:22:00,95.56,95.56,95.55,95.56,375100000.0
2007-09-10 10:23:00,95.56,95.57,95.53,95.56,624200004.0
2007-09-10 10:24:00,95.56,95.56,95.55,95.55,304200001.0
2007-09-10 10:25:00,95.56,95.56,95.55,95.55,272699999.0
2007-09-10 10:26:00,95.55,95.55,95.53,95.54,811699998.0
2007-09-10 10:27:00,95.54,95.55,95.52,95.53,885699988.0
2007-09-10 10:28:00,95.53,95.55,95.53,95.54,342200002.0
2007-09-10 10:29:00,95.54,95.54,95.52,95.53,347400002.0
2007-09-10 10:30:00,95.51,95.54,95.51,95.52,372000000.0
2007-09-10 10:31:00,95.52,95.52,95.5,95.5,707399999.0
2007-09-10 10:32:00,95.505,95.57,95.505,95.57,863399997.0
2007-09-10 10:33:00,95.56,95.56,95.53,95.54,816200005.0
2007-09-10 10:34:00,95.55,95.56,95.52,95.56,459000004.0
2007-09-10 10:35:00,95.56,95.57,95.535,95.56,398399996.0
2007-09-10 10:36:00,95.56,95.58,95.555,95.57,288599997.0
2007-09-10 10:37:00,95.57,95.57,95.54,95.55,259300002.0
2007-09-10 10:38:00,95.55,95.565,95.54,95.56,760300003.0
2007-09-10 10:39:00,95.555,95.59,95.555,95.585,399700000.0
2007-09-10 10:40:00,95.585,95.595,95.57,95.57,444600001.0
2007-09-10 10:41:00,95.57,95.62,95.57,95.615,277399998.0
2007-09-10 10:42:00,95.61,95.625,95.6,95.61,247200000.0
2007-09-10 10:43:00,95.61,95.625,95.595,95.61,247500000.0
2007-09-10 10:44:00,95.61,95.62,95.595,95.6,442600004.0
2007-09-10 10:45:00,95.59,95.605,95.585,95.6,256800000.0
2007-09-10 10:46:00,95.6,95.605,95.59,95.6,152800000.0
2007-09-10 10:47:00,95.6,95.6,95.57,95.59,534400001.0
2007-09-10 10:48:00,95.59,95.61,95.59,95.595,396799996.0
2007-09-10 10:49:00,95.6,95.6,95.585,95.6,451399999.0
2007-09-10 10:50:00,95.59,95.62,95.59,95.61,420800000.0
2007-09-10 10:51:00,95.61,95.66,95.6,95.65,567999999.0
2007-09-10 10:52:00,95.66,95.67,95.64,95.66,308400001.0
2007-09-10 10:53:00,95.67,95.68,95.65,95.67,484700002.0
2007-09-10 10:54:00,95.68,95.73,95.68,95.71,940299997.0
2007-09-10 10:55:00,95.72,95.72,95.69,95.7,1042000001.0
2007-09-10 10:56:00,95.7,95.705,95.68,95.695,739900001.0
2007-09-10 10:57:00,95.695,95.7,95.675,95.68,180100000.0
2007-09-10 10:58:00,95.675,95.685,95.66,95.675,240700000.0
2007-09-10 10:59:00,95.675,95.69,95.65,95.65,604599998.0
2007-09-10 11:00:00,95.66,95.66,95.615,95.65,526699999.0
2007-09-10 11:01:00,95.64,95.65,95.625,95.63,539199992.0
2007-09-10 11:02:00,95.635,95.64,95.615,95.64,183200000.0
2007-09-10 11:03:00,95.645,95.66,95.635,95.635,517700005.0
2007-09-10 11:04:00,95.64,95.66,95.63,95.655,329100000.0
2007-09-10 11:05:00,95.655,95.71,95.65,95.7,151200000.0
2007-09-10 11:06:00,95.7,95.72,95.69,95.695,959699990.0
2007-09-10 11:07:00,95.695,95.695,95.67,95.69,790099991.0
2007-09-10 11:08:00,95.68,95.71,95.68,95.695,1025899994.0
2007-09-10 11:09:00,95.695,95.705,95.68,95.705,541000000.0
2007-09-10 11:10:00,95.705,95.75,95.705,95.73,461699998.0
2007-09-10 11:11:00,95.72,95.75,95.71,95.75,440700001.0
2007-09-10 11:12:00,95.73,95.76,95.73,95.75,507200000.0
2007-09-10 11:13:00,95.75,95.87,95.74,95.85,1230799998.0
2007-09-10 11:14:00,95.84,95.87,95.84,95.84,631600000.0
2007-09-10 11:15:00,95.84,95.85,95.8,95.81,493600000.0
2007-09-10 11:16:00,95.815,95.84,95.815,95.82,273500000.0
2007-09-10 11:17:00,95.8,95.83,95.795,95.83,518100000.0
2007-09-10 11:18:00,95.835,95.84,95.79,95.79,1088399999.0
2007-09-10 11:19:00,95.79,95.81,95.78,95.81,869799999.0
2007-09-10 11:20:00,95.81,95.81,95.78,95.79,271900002.0
2007-09-10 11:21:00,95.79,95.8,95.775,95.78,788400006.0
2007-09-10 11:22:00,95.78,95.8,95.78,95.79,692700009.0
2007-09-10 11:23:00,95.79,95.81,95.78,95.8,622999997.0
2007-09-10 11:24:00,95.8,95.81,95.795,95.81,148800000.0
2007-09-10 11:25:00,95.8,95.83,95.795,95.815,377900005.0
2007-09-10 11:26:00,95.815,95.825,95.795,95.8,563699997.0
2007-09-10 11:27:00,95.795,95.82,95.79,95.81,629800008.0
2007-09-10 11:28:00,95.81,95.82,95.79,95.805,471099995.0
2007-09-10 11:29:00,95.805,95.83,95.8,95.83,923399995.0
2007-09-10 11:30:00,95.82,95.84,95.78,95.8,701899995.0
2007-09-10 11:31:00,95.8,95.835,95.79,95.82,701899999.0
2007-09-10 11:32:00,95.815,95.83,95.8,95.83,1247200001.0
2007-09-10 11:33:00,95.825,95.83,95.795,95.8,470299997.0
2007-09-10 11:34:00,95.8,95.82,95.795,95.81,926899997.0
2007-09-10 11:35:00,95.805,95.81,95.78,95.81,303399996.0
2007-09-10 11:36:00,95.8,95.825,95.79,95.82,204600001.0
2007-09-10 11:37:00,95.815,95.825,95.8,95.82,360400003.0
2007-09-10 11:38:00,95.82,95.83,95.81,95.825,413600001.0
2007-09-10 11:39:00,95.82,95.87,95.82,95.87,156300000.0
2007-09-10 11:40:00,95.87,95.975,95.86,95.95,1112099998.0
2007-09-10 11:41:00,95.96,95.96,95.92,95.93,771799994.0
2007-09-10 11:42:00,95.925,96.01,95.925,96.01,540900001.0
2007-09-10 11:43:00,95.99,95.995,95.93,95.93,654800004.0
2007-09-10 11:44:00,95.93,95.93,95.87,95.88,641399993.0
2007-09-10 11:45:00,95.88,95.9,95.82,95.885,516800001.0
2007-09-10 11:46:00,95.875,95.925,95.875,95.89,843200012.0
2007-09-10 11:47:00,95.89,95.92,95.89,95.9,326500001.0
2007-09-10 11:48:00,95.9,95.9,95.84,95.86,217800000.0
2007-09-10 11:49:00,95.86,95.86,95.83,95.86,654499997.0
2007-09-10 11:50:00,95.855,95.89,95.85,95.86,418300000.0
2007-09-10 11:51:00,95.86,95.86,95.82,95.83,436500001.0
2007-09-10 11:52:00,95.83,95.84,95.795,95.795,325000000.0
2007-09-10 11:53:00,95.795,95.8,95.775,95.78,389499996.0
2007-09-10 11:54:00,95.775,95.8,95.76,95.775,651799990.0
2007-09-10 11:55:00,95.775,95.78,95.74,95.755,878399995.0
2007-09-10 11:56:00,95.76,95.77,95.73,95.755,545700005.0
2007-09-10 11:57:00,95.75,95.76,95.71,95.71,532300001.0
2007-09-10 11:58:00,95.71,95.75,95.71,95.71,759399998.0
2007-09-10 11:59:00,95.71,95.745,95.705,95.745,439300001.0
2007-09-10 12:00:00,95.74,95.76,95.74,95.75,186600000.0
2007-09-10 12:01:00,95.75,95.77,95.74,95.75,566999996.0
2007-09-10 12:02:00,95.75,95.775,95.74,95.77,618200003.0
2007-09-10 12:03:00,95.755,95.78,95.745,95.76,495999997.0
2007-09-10 12:04:00,95.76,95.79,95.755,95.775,826899999.0
2007-09-10 12:05:00,95.78,95.78,95.76,95.76,331000000.0
2007-09-10 12:06:00,95.76,95.78,95.74,95.765,461599999.0
2007-09-10 12:07:00,95.765,95.77,95.765,95.77,79700000.0
2007-09-10 12:08:00,95.76,95.77,95.75,95.76,243000000.0
2007-09-10 12:09:00,95.76,95.76,95.73,95.73,374699999.0
2007-09-10 12:10:00,95.735,95.76,95.73,95.75,676399998.0
2007-09-10 12:11:00,95.74,95.78,95.74,95.76,420000000.0
2007-09-10 12:12:00,95.75,95.765,95.74,95.74,660300001.0
2007-09-10 12:13:00,95.74,95.76,95.73,95.75,383899996.0
2007-09-10 12:14:00,95.75,95.75,95.725,95.74,221400000.0
2007-09-10 12:15:00,95.75,95.75,95.73,95.75,329300000.0
2007-09-10 12:16:00,95.74,95.75,95.72,95.75,573799998.0
2007-09-10 12:17:00,95.75,95.75,95.72,95.72,336200001.0
2007-09-10 12:18:00,95.72,95.74,95.71,95.72,579399999.0
2007-09-10 12:19:00,95.71,95.73,95.69,95.7,374199997.0
2007-09-10 12:20:00,95.7,95.71,95.69,95.7,542599998.0
2007-09-10 12:21:00,95.7,95.715,95.68,95.705,628199998.0
2007-09-10 12:22:00,95.705,95.73,95.705,95.725,381399997.0
2007-09-10 12:23:00,95.725,95.73,95.705,95.725,547500002.0
2007-09-10 12:24:00,95.725,95.73,95.71,95.72,468599999.0
2007-09-10 12:25:00,95.72,95.72,95.685,95.71,424300000.0
2007-09-10 12:26:00,95.705,95.73,95.7,95.72,645700005.0
2007-09-10 12:27:00,95.72,95.72,95.7,95.72,484299997.0
2007-09-10 12:28:00,95.71,95.71,95.68,95.68,626800009.0
2007-09-10 12:29:00,95.69,95.695,95.675,95.69,273799999.0
2007-09-10 12:30:00,95.69,95.69,95.67,95.68,301700001.0
2007-09-10 12:31:00,95.675,95.69,95.66,95.69,367200003.0
2007-09-10 12:32:00,95.69,95.705,95.68,95.695,308700002.0
2007-09-10 12:33:00,95.69,95.72,95.69,95.71,487700000.0
2007-09-10 12:34:00,95.71,95.72,95.7,95.7,458399999.0
2007-09-10 12:35:00,95.71,95.71,95.69,95.705,397200000.0
2007-09-10 12:36:00,95.705,95.725,95.705,95.72,294200002.0
2007-09-10 12:37:00,95.72,95.725,95.71,95.715,91000000.0
2007-09-10 12:38:00,95.72,95.73,95.71,95.72,119100000.0
2007-09-10 12:39:00,95.72,95.725,95.715,95.72,66400000.0
2007-09-10 12:40:00,95.715,95.76,95.715,95.76,291399997.0
2007-09-10 12:41:00,95.75,95.83,95.74,95.8,419200000.0
2007-09-10 12:42:00,95.8,95.8,95.75,95.76,260600000.0
2007-09-10 12:43:00,95.76,95.77,95.75,95.755,101500001.0
2007-09-10 12:44:00,95.76,95.78,95.755,95.78,287799999.0
2007-09-10 12:45:00,95.79,95.79,95.77,95.775,245599999.0
2007-09-10 12:46:00,95.77,95.78,95.75,95.76,261800000.0
2007-09-10 12:47:00,95.77,95.77,95.74,95.74,660399998.0
2007-09-10 12:48:00,95.75,95.76,95.725,95.73,431399999.0
2007-09-10 12:49:00,95.725,95.74,95.71,95.71,482000006.0
2007-09-10 12:50:00,95.72,95.73,95.7,95.72,387199996.0
2007-09-10 12:51:00,95.71,95.72,95.7,95.7,269600000.0
2007-09-10 12:52:00,95.71,95.73,95.7,95.72,277100000.0
2007-09-10 12:53:00,95.72,95.72,95.7,95.72,208600001.0
2007-09-10 12:54:00,95.71,95.72,95.71,95.71,190399999.0
2007-09-10 12:55:00,95.71,95.71,95.69,95.7,112400000.0
2007-09-10 12:56:00,95.7,95.7,95.67,95.675,1181400005.0
2007-09-10 12:57:00,95.68,95.69,95.67,95.68,294000003.0
2007-09-10 12:58:00,95.68,95.72,95.68,95.72,326800000.0
2007-09-10 12:59:00,95.72,95.745,95.7,95.745,570899998.0
2007-09-10 13:00:00,95.75,95.76,95.745,95.75,823599996.0
2007-09-10 13:01:00,95.75,95.75,95.73,95.73,205600000.0
2007-09-10 13:02:00,95.73,95.74,95.715,95.715,227799998.0
2007-09-10 13:03:00,95.73,95.73,95.7,95.71,266300000.0
2007-09-10 13:04:00,95.71,95.72,95.69,95.71,179300000.0
2007-09-10 13:05:00,95.71,95.73,95.7,95.72,352000000.0
2007-09-10 13:06:00,95.72,95.73,95.69,95.7,479200002.0
2007-09-10 13:07:00,95.7,95.7,95.67,95.7,438700000.0
2007-09-10 13:08:00,95.7,95.725,95.67,95.7,446700000.0
2007-09-10 13:09:00,95.7,95.7,95.66,95.67,521100003.0
2007-09-10 13:10:00,95.67,95.68,95.66,95.665,358400002.0
2007-09-10 13:11:00,95.66,95.68,95.655,95.66,974999992.0
2007-09-10 13:12:00,95.67,95.68,95.65,95.68,316200000.0
2007-09-10 13:13:00,95.68,95.7,95.66,95.67,874199996.0
2007-09-10 13:14:00,95.67,95.68,95.66,95.67,358799998.0
2007-09-10 13:15:00,95.67,95.67,95.655,95.655,119299999.0
2007-09-10 13:16:00,95.66,95.67,95.65,95.66,380199999.0
2007-09-10 13:17:00,95.66,95.67,95.645,95.65,509800001.0
2007-09-10 13:18:00,95.66,95.66,95.65,95.655,103400001.0
2007-09-10 13:19:00,95.66,95.69,95.65,95.65,293500000.0
2007-09-10 13:20:00,95.65,95.67,95.63,95.635,1177600000.0
2007-09-10 13:21:00,95.64,95.65,95.63,95.635,306999998.0
2007-09-10 13:22:00,95.635,95.66,95.63,95.64,263499999.0
2007-09-10 13:23:00,95.64,95.68,95.64,95.68,312900000.0
2007-09-10 13:24:00,95.68,95.68,95.635,95.635,551200004.0
2007-09-10 13:25:00,95.635,95.64,95.61,95.61,334600001.0
2007-09-10 13:26:00,95.63,95.63,95.595,95.6,192000000.0
2007-09-10 13:27:00,95.595,95.6,95.54,95.6,666100005.0
2007-09-10 13:28:00,95.6,95.61,95.59,95.59,190400000.0
2007-09-10 13:29:00,95.59,95.61,95.59,95.61,308000000.0
2007-09-10 13:30:00,95.605,95.62,95.6,95.61,220800002.0
2007-09-10 13:31:00,95.61,95.61,95.585,95.61,459600001.0
2007-09-10 13:32:00,95.6,95.61,95.595,95.61,615699996.0
2007-09-10 13:33:00,95.61,95.62,95.6,95.61,1172299990.0
2007-09-10 13:34:00,95.61,95.62,95.585,95.61,802000000.0
2007-09-10 13:35:00,95.62,95.64,95.61,95.63,292400001.0
2007-09-10 13:36:00,95.62,95.66,95.62,95.64,599100001.0
2007-09-10 13:37:00,95.64,95.65,95.625,95.635,575100003.0
2007-09-10 13:38:00,95.635,95.64,95.62,95.63,439499999.0
2007-09-10 13:39:00,95.63,95.65,95.63,95.64,418399999.0
2007-09-10 13:40:00,95.64,95.64,95.61,95.615,611400001.0
2007-09-10 13:41:00,95.62,95.63,95.6,95.605,434099998.0
2007-09-10 13:42:00,95.61,95.62,95.59,95.6,442300000.0
2007-09-10 13:43:00,95.61,95.61,95.595,95.6,483800000.0
2007-09-10 13:44:00,95.6,95.61,95.58,95.58,706100005.0
2007-09-10 13:45:00,95.59,95.61,95.58,95.605,489099999.0
2007-09-10 13:46:00,95.6,95.61,95.58,95.6,204599999.0
2007-09-10 13:47:00,95.605,95.64,95.605,95.63,956699997.0
2007-09-10 13:48:00,95.64,95.64,95.6,95.62,720299995.0
2007-09-10 13:49:00,95.62,95.63,95.61,95.61,358100000.0
2007-09-10 13:50:00,95.6,95.63,95.6,95.63,431100005.0
2007-09-10 13:51:00,95.62,95.625,95.595,95.61,643899998.0
2007-09-10 13:52:00,95.62,95.63,95.61,95.62,213600000.0
2007-09-10 13:53:00,95.615,95.63,95.61,95.615,544700004.0
2007-09-10 13:54:00,95.615,95.62,95.61,95.62,317000002.0
2007-09-10 13:55:00,95.62,95.64,95.615,95.62,541599999.0
2007-09-10 13:56:00,95.63,95.65,95.63,95.645,244000000.0
2007-09-10 13:57:00,95.64,95.64,95.62,95.63,797399991.0
2007-09-10 13:58:00,95.63,95.65,95.62,95.65,227100001.0
2007-09-10 13:59:00,95.65,95.66,95.64,95.65,791200000.0
2007-09-10 14:00:00,95.645,95.66,95.63,95.63,702299999.0
2007-09-10 14:01:00,95.63,95.65,95.62,95.64,537299996.0
2007-09-10 14:02:00,95.65,95.66,95.64,95.64,479200000.0
2007-09-10 14:03:00,95.64,95.65,95.625,95.625,493699999.0
2007-09-10 14:04:00,95.625,95.645,95.62,95.64,794899995.0
2007-09-10 14:05:00,95.64,95.64,95.58,95.59,586300002.0
2007-09-10 14:06:00,95.575,95.63,95.575,95.62,476300005.0
2007-09-10 14:07:00,95.62,95.62,95.595,95.6,513900000.0
2007-09-10 14:08:00,95.6,95.63,95.59,95.62,804400000.0
2007-09-10 14:09:00,95.64,95.66,95.61,95.63,599499999.0
2007-09-10 14:10:00,95.64,95.665,95.625,95.64,589299999.0
2007-09-10 14:11:00,95.64,95.65,95.63,95.63,92000000.0
2007-09-10 14:12:00,95.63,95.64,95.6,95.62,690899996.0
2007-09-10 14:13:00,95.62,95.64,95.61,95.61,562000000.0
2007-09-10 14:14:00,95.62,95.64,95.61,95.625,364499998.0
2007-09-10 14:15:00,95.62,95.635,95.62,95.63,58800000.0
2007-09-10 14:16:00,95.63,95.68,95.63,95.67,553800001.0
2007-09-10 14:17:00,95.66,95.67,95.65,95.66,373600000.0
2007-09-10 14:18:00,95.66,95.68,95.66,95.66,297200001.0
2007-09-10 14:19:00,95.67,95.69,95.66,95.69,665900005.0
2007-09-10 14:20:00,95.69,95.7,95.67,95.69,822399997.0
2007-09-10 14:21:00,95.7,95.71,95.68,95.68,134800000.0
2007-09-10 14:22:00,95.67,95.69,95.665,95.68,687299999.0
2007-09-10 14:23:00,95.68,95.71,95.68,95.695,307300000.0
2007-09-10 14:24:00,95.7,95.725,95.7,95.71,328800000.0
2007-09-10 14:25:00,95.71,95.71,95.695,95.71,399500001.0
2007-09-10 14:26:00,95.7,95.72,95.695,95.71,221099998.0
2007-09-10 14:27:00,95.72,95.72,95.695,95.7,280800000.0
2007-09-10 14:28:00,95.71,95.71,95.695,95.7,319400000.0
2007-09-10 14:29:00,95.695,95.72,95.695,95.72,565500000.0
2007-09-10 14:30:00,95.73,95.75,95.72,95.75,188000000.0
2007-09-10 14:31:00,95.75,95.75,95.72,95.73,447200000.0
2007-09-10 14:32:00,95.72,95.74,95.72,95.73,575100003.0
2007-09-10 14:33:00,95.73,95.73,95.715,95.72,201100001.0
2007-09-10 14:34:00,95.715,95.73,95.71,95.72,230300000.0
2007-09-10 14:35:00,95.72,95.72,95.7,95.705,447800000.0
2007-09-10 14:36:00,95.71,95.71,95.705,95.71,199099996.0
2007-09-10 14:37:00,95.71,95.71,95.7,95.7,332600000.0
2007-09-10 14:38:00,95.7,95.7,95.68,95.685,594300000.0
2007-09-10 14:39:00,95.69,95.7,95.68,95.7,238899997.0
2007-09-10 14:40:00,95.71,95.745,95.7,95.74,324900000.0
2007-09-10 14:41:00,95.74,95.77,95.735,95.765,644699997.0
2007-09-10 14:42:00,95.765,95.78,95.76,95.765,670700003.0
2007-09-10 14:43:00,95.765,95.79,95.75,95.775,753299999.0
2007-09-10 14:44:00,95.77,95.81,95.77,95.78,808800004.0
2007-09-10 14:45:00,95.78,95.81,95.77,95.81,705299999.0
2007-09-10 14:46:00,95.805,95.82,95.77,95.79,849499999.0
2007-09-10 14:47:00,95.79,95.8,95.78,95.78,101600000.0
2007-09-10 14:48:00,95.78,95.78,95.77,95.77,220000000.0
2007-09-10 14:49:00,95.775,95.8,95.77,95.785,214300000.0
2007-09-10 14:50:00,95.8,95.81,95.775,95.79,396199998.0
2007-09-10 14:51:00,95.78,95.78,95.76,95.78,323799998.0
2007-09-10 14:52:00,95.78,95.8,95.77,95.78,828300002.0
2007-09-10 14:53:00,95.78,95.78,95.76,95.77,495299999.0
2007-09-10 14:54:00,95.76,95.78,95.755,95.77,610199996.0
2007-09-10 14:55:00,95.77,95.79,95.76,95.79,301300000.0
2007-09-10 14:56:00,95.76,95.81,95.76,95.8,371700000.0
2007-09-10 14:57:00,95.8,95.83,95.79,95.83,704400005.0
2007-09-10 14:58:00,95.83,95.86,95.82,95.845,756099996.0
2007-09-10 14:59:00,95.85,95.88,95.84,95.87,701800004.0
2007-09-10 15:00:00,95.86,95.91,95.85,95.885,712399998.0
2007-09-10 15:01:00,95.88,95.92,95.88,95.895,657400001.0
2007-09-10 15:02:00,95.9,95.96,95.9,95.94,857799998.0
2007-09-10 15:03:00,95.94,95.975,95.93,95.97,622500002.0
2007-09-10 15:04:00,95.97,96.01,95.96,95.96,1192400005.0
2007-09-10 15:05:00,95.96,95.97,95.92,95.93,411899999.0
2007-09-10 15:06:00,95.93,95.93,95.87,95.89,1071300001.0
2007-09-10 15:07:00,95.9,95.91,95.875,95.9,484700002.0
2007-09-10 15:08:00,95.91,95.92,95.88,95.88,356800000.0
2007-09-10 15:09:00,95.88,95.9,95.86,95.87,695700003.0
2007-09-10 15:10:00,95.86,95.88,95.86,95.875,667000004.0
2007-09-10 15:11:00,95.88,95.9,95.87,95.875,702899998.0
2007-09-10 15:12:00,95.89,95.89,95.865,95.885,412800000.0
2007-09-10 15:13:00,95.89,95.9,95.87,95.89,688800001.0
2007-09-10 15:14:00,95.89,95.9,95.865,95.89,1037099992.0
2007-09-10 15:15:00,95.89,95.91,95.88,95.89,320800000.0
2007-09-10 15:16:00,95.89,95.9,95.88,95.88,370499999.0
2007-09-10 15:17:00,95.88,95.9,95.88,95.9,275700000.0
2007-09-10 15:18:00,95.9,95.92,95.89,95.91,363200001.0
2007-09-10 15:19:00,95.91,95.92,95.88,95.89,594099994.0
2007-09-10 15:20:00,95.9,95.93,95.89,95.91,408000000.0
2007-09-10 15:21:00,95.92,95.92,95.88,95.9,342400003.0
2007-09-10 15:22:00,95.9,95.9,95.87,95.88,446699997.0
2007-09-10 15:23:00,95.88,95.89,95.87,95.89,76000000.0
2007-09-10 15:24:00,95.89,95.9,95.865,95.88,268699999.0
2007-09-10 15:25:00,95.88,95.89,95.86,95.87,318700000.0
2007-09-10 15:26:00,95.87,95.92,95.87,95.91,469099998.0
2007-09-10 15:27:00,95.915,95.94,95.91,95.92,810700002.0
2007-09-10 15:28:00,95.93,95.94,95.89,95.89,847200010.0
2007-09-10 15:29:00,95.89,95.9,95.87,95.88,604800004.0
2007-09-10 15:30:00,95.88,95.91,95.87,95.89,658099998.0
2007-09-10 15:31:00,95.89,95.895,95.88,95.885,652300005.0
2007-09-10 15:32:00,95.89,95.93,95.87,95.93,530200004.0
2007-09-10 15:33:00,95.93,95.96,95.895,95.935,1134399999.0
2007-09-10 15:34:00,95.94,95.97,95.91,95.94,1398299999.0
2007-09-10 15:35:00,95.93,95.93,95.91,95.92,1015100002.0
2007-09-10 15:36:00,95.92,95.92,95.89,95.91,814700002.0
2007-09-10 15:37:00,95.91,95.925,95.87,95.88,1242600003.0
2007-09-10 15:38:00,95.875,95.89,95.855,95.88,968700003.0
2007-09-10 15:39:00,95.88,95.89,95.87,95.88,1050299989.0
2007-09-10 15:40:00,95.88,95.94,95.88,95.92,1086200002.0
2007-09-10 15:41:00,95.915,95.94,95.9,95.92,1125500006.0
2007-09-10 15:42:00,95.92,95.94,95.91,95.94,236000000.0
2007-09-10 15:43:00,95.94,95.94,95.87,95.88,1627699998.0
2007-09-10 15:44:00,95.89,95.9,95.85,95.86,998899994.0
2007-09-10 15:45:00,95.85,95.9,95.85,95.9,1054200003.0
2007-09-10 15:46:00,95.9,95.9,95.86,95.87,1374099992.0
2007-09-10 15:47:00,95.87,95.905,95.86,95.905,816099997.0
2007-09-10 15:48:00,95.905,95.905,95.88,95.905,475000000.0
2007-09-10 15:49:00,95.905,95.93,95.9,95.93,792500002.0
2007-09-10 15:50:00,95.92,95.93,95.88,95.88,736300004.0
2007-09-10 15:51:00,95.88,95.9,95.86,95.86,619800000.0
2007-09-10 15:52:00,95.86,95.865,95.8,95.815,551200004.0
2007-09-10 15:53:00,95.815,95.825,95.8,95.81,1303300003.0
2007-09-10 15:54:00,95.81,95.81,95.775,95.775,1093700007.0
2007-09-10 15:55:00,95.78,95.83,95.775,95.81,1242499995.0
2007-09-10 15:56:00,95.81,95.815,95.79,95.81,1248799997.0
2007-09-10 15:57:00,95.805,95.825,95.785,95.79,1032999999.0
2007-09-10 15:58:00,95.79,95.815,95.78,95.79,1141099996.0
2007-09-10 15:59:00,95.785,95.8,95.755,95.755,1289300005.0
2007-09-10 16:00:00,95.76,95.805,95.755,95.79,1674600007.0
2007-09-10 16:01:00,95.8,95.8,95.75,95.765,756899998.0
2007-09-10 16:02:00,95.765,95.79,95.76,95.765,1483599994.0
2007-09-10 16:03:00,95.765,95.78,95.74,95.78,1349799993.0
2007-09-10 16:04:00,95.775,95.8,95.76,95.79,1044500003.0
2007-09-10 16:05:00,95.795,95.8,95.76,95.8,1142000003.0
2007-09-10 16:06:00,95.8,95.82,95.79,95.81,738399999.0
2007-09-10 16:07:00,95.81,95.83,95.79,95.83,701399998.0
2007-09-10 16:08:00,95.83,95.85,95.79,95.825,523999998.0
2007-09-10 16:09:00,95.825,95.825,95.755,95.76,676199997.0
2007-09-10 16:10:00,95.765,95.77,95.74,95.74,892199995.0
2007-09-10 16:11:00,95.74,95.74,95.71,95.73,787899997.0
2007-09-10 16:12:00,95.73,95.75,95.72,95.72,542800000.0
2007-09-10 16:13:00,95.72,95.73,95.71,95.71,625399999.0
2007-09-10 16:14:00,95.71,95.72,95.695,95.71,676700000.0
2007-09-10 16:15:00,95.715,95.72,95.64,95.65,843600005.0
2007-09-10 16:16:00,95.65,95.685,95.65,95.67,886200001.0
2007-09-10 16:17:00,95.675,95.71,95.675,95.7,836199999.0
2007-09-10 16:18:00,95.71,95.725,95.69,95.7,1085900000.0
2007-09-10 16:19:00,95.7,95.75,95.7,95.72,1470499993.0
2007-09-10 16:20:00,95.72,95.75,95.71,95.735,458299997.0
2007-09-10 16:21:00,95.735,95.75,95.71,95.71,535699997.0
2007-09-10 16:22:00,95.705,95.75,95.705,95.73,915400002.0
2007-09-10 16:23:00,95.74,95.76,95.715,95.72,1221299990.0
2007-09-10 16:24:00,95.72,95.76,95.72,95.76,246400000.0
2007-09-10 16:25:00,95.76,95.765,95.72,95.73,947900001.0
2007-09-10 16:26:00,95.74,95.74,95.69,95.7,808299999.0
2007-09-10 16:27:00,95.705,95.735,95.67,95.7,764100002.0
2007-09-10 16:28:00,95.7,95.71,95.67,95.68,918499994.0
2007-09-10 16:29:00,95.67,95.67,95.64,95.65,684000003.0
2007-09-10 16:30:00,95.65,95.66,95.65,95.65,204800000.0
2007-09-10 16:31:00,95.66,95.66,95.595,95.615,383199996.0
2007-09-10 16:32:00,95.615,95.66,95.61,95.655,358799999.0
2007-09-10 16:33:00,95.65,95.66,95.615,95.62,479900000.0
2007-09-10 16:34:00,95.63,95.64,95.595,95.63,729299997.0
2007-09-10 16:35:00,95.61,95.63,95.6,95.61,467900000.0
2007-09-10 16:36:00,95.61,95.61,95.535,95.54,423800000.0
2007-09-10 16:37:00,95.54,95.55,95.5,95.53,792600000.0
2007-09-10 16:38:00,95.53,95.56,95.515,95.545,417400000.0
2007-09-10 16:39:00,95.56,95.59,95.55,95.555,690899998.0
2007-09-10 16:40:00,95.56,95.6,95.56,95.58,668099997.0
2007-09-10 16:41:00,95.58,95.62,95.58,95.59,651400000.0
2007-09-10 16:42:00,95.58,95.58,95.51,95.51,1043799998.0
2007-09-10 16:43:00,95.51,95.53,95.495,95.525,975300000.0
2007-09-10 16:44:00,95.525,95.56,95.525,95.54,1148399994.0
2007-09-10 16:45:00,95.54,95.58,95.5,95.5,1362700003.0
2007-09-10 16:46:00,95.49,95.52,95.475,95.52,927900001.0
2007-09-10 16:47:00,95.51,95.53,95.5,95.52,661300000.0
2007-09-10 16:48:00,95.52,95.54,95.51,95.52,577600000.0
2007-09-10 16:49:00,95.52,95.54,95.49,95.54,511000000.0
2007-09-10 16:50:00,95.54,95.545,95.505,95.52,356000000.0
2007-09-10 16:51:00,95.52,95.57,95.52,95.57,201600001.0
2007-09-10 16:52:00,95.58,95.58,95.55,95.56,70599998.0
2007-09-10 16:53:00,95.56,95.56,95.495,95.5,523200000.0
2007-09-10 16:54:00,95.495,95.495,95.46,95.48,816500000.0
2007-09-10 16:55:00,95.48,95.49,95.47,95.48,591199998.0
2007-09-10 16:56:00,95.48,95.495,95.465,95.485,729699999.0
2007-09-10 16:57:00,95.485,95.5,95.46,95.46,909999998.0
2007-09-10 16:58:00,95.47,95.5,95.46,95.47,760099999.0
2007-09-10 16:59:00,95.49,95.51,95.47,95.47,767200000.0
2007-09-10 17:00:00,95.47,95.52,95.46,95.5,801399998.0
2007-09-10 17:01:00,95.5,95.56,95.5,95.55,787499997.0
2007-09-10 17:02:00,95.55,95.56,95.52,95.53,982599995.0
2007-09-10 17:03:00,95.53,95.59,95.52,95.53,623800001.0
2007-09-10 17:04:00,95.53,95.55,95.52,95.55,483800000.0
2007-09-10 17:05:00,95.55,95.595,95.55,95.585,720799999.0
2007-09-10 17:06:00,95.585,95.595,95.55,95.56,800300002.0
2007-09-10 17:07:00,95.58,95.59,95.55,95.55,795099996.0
2007-09-10 17:08:00,95.555,95.56,95.49,95.495,647699997.0
2007-09-10 17:09:00,95.5,95.55,95.48,95.495,694399998.0
2007-09-10 17:10:00,95.49,95.52,95.48,95.485,1057200004.0
2007-09-10 17:11:00,95.49,95.51,95.48,95.49,471099999.0
2007-09-10 17:12:00,95.49,95.49,95.43,95.46,1035799995.0
2007-09-10 17:13:00,95.45,95.46,95.41,95.41,952100004.0
2007-09-10 17:14:00,95.41,95.42,95.385,95.415,1045500000.0
2007-09-10 17:15:00,95.41,95.46,95.4,95.41,1660300000.0
2007-09-10 17:16:00,95.415,95.47,95.41,95.45,949900003.0
2007-09-10 17:17:00,95.45,95.465,95.41,95.45,704900000.0
2007-09-10 17:18:00,95.45,95.49,95.43,95.44,1118000000.0
2007-09-10 17:19:00,95.44,95.47,95.42,95.46,762800003.0
2007-09-10 17:20:00,95.46,95.5,95.45,95.5,1188399998.0
2007-09-10 17:21:00,95.49,95.5,95.47,95.475,847400002.0
2007-09-10 17:22:00,95.48,95.51,95.47,95.5,938200002.0
2007-09-10 17:23:00,95.495,95.52,95.49,95.51,1277899997.0
2007-09-10 17:24:00,95.51,95.555,95.5,95.54,1022899999.0
2007-09-10 17:25:00,95.54,95.59,95.53,95.59,664500001.0
2007-09-10 17:26:00,95.57,95.58,95.565,95.58,268000000.0
2007-09-10 17:27:00,95.58,95.595,95.56,95.595,335100000.0
2007-09-10 17:28:00,95.59,95.615,95.575,95.59,681199993.0
2007-09-10 17:29:00,95.6,95.6,95.565,95.57,434700000.0
2007-09-10 17:30:00,95.57,95.58,95.53,95.56,1026999996.0
2007-09-10 17:31:00,95.56,95.59,95.55,95.56,358799999.0
2007-09-10 17:32:00,95.55,95.57,95.54,95.56,533200001.0
2007-09-10 17:33:00,95.55,95.58,95.54,95.56,498900002.0
2007-09-10 17:34:00,95.55,95.555,95.52,95.53,404500002.0
2007-09-10 17:35:00,95.52,95.54,95.485,95.51,1344200000.0
2007-09-10 17:36:00,95.51,95.53,95.47,95.515,1308799999.0
2007-09-10 17:37:00,95.515,95.56,95.515,95.525,1239700004.0
2007-09-10 17:38:00,95.525,95.59,95.525,95.59,1006300009.0
2007-09-10 17:39:00,95.59,95.62,95.57,95.57,1005099999.0
2007-09-10 17:40:00,95.57,95.61,95.57,95.6,1056999997.0
2007-09-10 17:41:00,95.6,95.625,95.58,95.62,874999996.0
2007-09-10 17:42:00,95.62,95.62,95.57,95.595,1349500002.0
2007-09-10 17:43:00,95.595,95.605,95.58,95.595,736499999.0
2007-09-10 17:44:00,95.59,95.645,95.59,95.615,765999998.0
2007-09-10 17:45:00,95.615,95.63,95.565,95.57,1102499999.0
2007-09-10 17:46:00,95.57,95.61,95.555,95.58,831699997.0
2007-09-10 17:47:00,95.585,95.59,95.55,95.585,1132000003.0
2007-09-10 17:48:00,95.585,95.6,95.56,95.58,1010499996.0
2007-09-10 17:49:00,95.58,95.625,95.58,95.605,929500003.0
2007-09-10 17:50:00,95.605,95.63,95.6,95.6,1102599999.0
2007-09-10 17:51:00,95.6,95.625,95.59,95.61,1256400002.0
2007-09-10 17:52:00,95.61,95.615,95.59,95.595,271199997.0
2007-09-10 17:53:00,95.595,95.65,95.595,95.62,308800000.0
2007-09-10 17:54:00,95.62,95.64,95.605,95.61,846300005.0
2007-09-10 17:55:00,95.61,95.63,95.61,95.62,335799999.0
2007-09-10 17:56:00,95.62,95.64,95.59,95.61,441499999.0
2007-09-10 17:57:00,95.61,95.62,95.58,95.58,276800001.0
2007-09-10 17:58:00,95.58,95.61,95.58,95.595,627899999.0
2007-09-10 17:59:00,95.61,95.64,95.61,95.615,784999996.0
2007-09-10 18:00:00,95.62,95.645,95.615,95.635,638199998.0
2007-09-10 18:01:00,95.63,95.64,95.6,95.61,948300008.0
2007-09-10 18:02:00,95.605,95.62,95.6,95.615,951000006.0
2007-09-10 18:03:00,95.615,95.625,95.6,95.615,348099999.0
2007-09-10 18:04:00,95.61,95.615,95.605,95.605,531700001.0
2007-09-10 18:05:00,95.61,95.62,95.605,95.605,276099998.0
2007-09-10 18:06:00,95.605,95.62,95.605,95.62,748200001.0
2007-09-10 18:07:00,95.62,95.63,95.61,95.625,592500005.0
2007-09-10 18:08:00,95.62,95.635,95.615,95.63,578399999.0
2007-09-10 18:09:00,95.635,95.635,95.62,95.63,327599999.0
2007-09-10 18:10:00,95.63,95.63,95.575,95.575,731300000.0
2007-09-10 18:11:00,95.575,95.605,95.575,95.605,418300000.0
2007-09-10 18:12:00,95.6,95.61,95.59,95.6,520500001.0
2007-09-10 18:13:00,95.6,95.6,95.57,95.59,941500001.0
2007-09-10 18:14:00,95.58,95.595,95.57,95.59,646100001.0
2007-09-10 18:15:00,95.59,95.6,95.575,95.58,536299999.0
2007-09-10 18:16:00,95.585,95.61,95.57,95.605,721799999.0
2007-09-10 18:17:00,95.605,95.605,95.575,95.595,1257899998.0
2007-09-10 18:18:00,95.595,95.6,95.58,95.58,1265799998.0
2007-09-10 18:19:00,95.58,95.6,95.55,95.585,1377099996.0
2007-09-10 18:20:00,95.585,95.605,95.57,95.58,1120999994.0
2007-09-10 18:21:00,95.58,95.61,95.58,95.605,689600000.0
2007-09-10 18:22:00,95.61,95.67,95.61,95.67,866200002.0
2007-09-10 18:23:00,95.67,95.705,95.66,95.695,1193599998.0
2007-09-10 18:24:00,95.7,95.74,95.68,95.7,1111000006.0
2007-09-10 18:25:00,95.7,95.7,95.66,95.675,738599999.0
2007-09-10 18:26:00,95.67,95.675,95.645,95.655,1045599997.0
2007-09-10 18:27:00,95.655,95.66,95.645,95.655,1300199997.0
2007-09-10 18:28:00,95.65,95.655,95.63,95.645,576300001.0
2007-09-10 18:29:00,95.645,95.675,95.64,95.67,469600004.0
2007-09-10 18:30:00,95.665,95.675,95.63,95.645,730599999.0
2007-09-10 18:31:00,95.645,95.645,95.64,95.64,225600000.0
2007-09-10 18:32:00,95.64,95.64,95.63,95.63,172800001.0
2007-09-10 18:33:00,95.63,95.64,95.595,95.6,895400008.0
2007-09-10 18:34:00,95.595,95.61,95.595,95.605,629600000.0
2007-09-10 18:35:00,95.6,95.64,95.6,95.62,708299996.0
2007-09-10 18:36:00,95.615,95.64,95.605,95.63,565099996.0
2007-09-10 18:37:00,95.635,95.665,95.63,95.635,906700000.0
2007-09-10 18:38:00,95.635,95.645,95.63,95.635,550200000.0
2007-09-10 18:39:00,95.635,95.65,95.63,95.64,910499983.0
2007-09-10 18:40:00,95.64,95.645,95.63,95.635,302400000.0
2007-09-10 18:41:00,95.635,95.635,95.62,95.625,301600000.0
2007-09-10 18:42:00,95.63,95.63,95.625,95.625,62800000.0
2007-09-10 18:43:00,95.625,95.645,95.62,95.64,665099995.0
2007-09-10 18:44:00,95.64,95.645,95.62,95.63,734800004.0
2007-09-10 18:45:00,95.635,95.65,95.63,95.63,608500000.0
2007-09-10 18:46:00,95.63,95.63,95.59,95.595,870299999.0
2007-09-10 18:47:00,95.6,95.6,95.585,95.595,426299999.0
2007-09-10 18:48:00,95.59,95.605,95.59,95.605,199799999.0
2007-09-10 18:49:00,95.605,95.63,95.605,95.63,403799999.0
2007-09-10 18:50:00,95.63,95.63,95.61,95.62,317900001.0
2007-09-10 18:51:00,95.62,95.62,95.585,95.59,575300004.0
2007-09-10 18:52:00,95.595,95.61,95.57,95.6,731199999.0
2007-09-10 18:53:00,95.6,95.625,95.6,95.625,291900000.0
2007-09-10 18:54:00,95.63,95.63,95.615,95.62,436399994.0
2007-09-10 18:55:00,95.62,95.625,95.615,95.625,252700000.0
2007-09-10 18:56:00,95.62,95.64,95.62,95.625,422399999.0
2007-09-10 18:57:00,95.63,95.655,95.625,95.64,1271799996.0
2007-09-10 18:58:00,95.63,95.655,95.63,95.64,874699996.0
2007-09-10 18:59:00,95.64,95.645,95.63,95.64,449599998.0
2007-09-10 19:00:00,95.64,95.64,95.6,95.62,685800000.0
2007-09-10 19:01:00,95.62,95.64,95.595,95.605,1143399997.0
2007-09-10 19:02:00,95.605,95.62,95.595,95.615,761999996.0
2007-09-10 19:03:00,95.615,95.62,95.6,95.61,612100000.0
2007-09-10 19:04:00,95.61,95.61,95.59,95.59,220200000.0
2007-09-10 19:05:00,95.59,95.615,95.585,95.605,363800001.0
2007-09-10 19:06:00,95.605,95.615,95.605,95.615,136800000.0
2007-09-10 19:07:00,95.615,95.65,95.615,95.625,544799997.0
2007-09-10 19:08:00,95.625,95.63,95.62,95.62,109300000.0
2007-09-10 19:09:00,95.62,95.65,95.62,95.635,608599992.0
2007-09-10 19:10:00,95.635,95.635,95.59,95.59,393399998.0
2007-09-10 19:11:00,95.595,95.615,95.585,95.615,660399998.0
2007-09-10 19:12:00,95.615,95.63,95.605,95.63,449800000.0
2007-09-10 19:13:00,95.625,95.64,95.62,95.64,418400001.0
2007-09-10 19:14:00,95.63,95.67,95.625,95.67,881099997.0
2007-09-10 19:15:00,95.665,95.69,95.66,95.69,713099996.0
2007-09-10 19:16:00,95.69,95.71,95.675,95.705,1003200003.0
2007-09-10 19:17:00,95.705,95.72,95.695,95.695,770600000.0
2007-09-10 19:18:00,95.695,95.72,95.695,95.705,501300001.0
2007-09-10 19:19:00,95.7,95.75,95.7,95.72,1087699992.0
2007-09-10 19:20:00,95.72,95.725,95.7,95.72,1019899998.0
2007-09-10 19:21:00,95.72,95.74,95.71,95.74,1175600000.0
2007-09-10 19:22:00,95.735,95.755,95.735,95.745,609499999.0
2007-09-10 19:23:00,95.74,95.76,95.74,95.75,852500000.0
2007-09-10 19:24:00,95.745,95.75,95.735,95.735,875699996.0
2007-09-10 19:25:00,95.735,95.735,95.69,95.7,694300006.0
2007-09-10 19:26:00,95.7,95.72,95.695,95.72,418000001.0
2007-09-10 19:27:00,95.72,95.72,95.7,95.7,721099999.0
2007-09-10 19:28:00,95.7,95.705,95.7,95.7,256800001.0
2007-09-10 19:29:00,95.7,95.72,95.7,95.72,711799997.0
2007-09-10 19:30:00,95.72,95.72,95.7,95.715,176100000.0
2007-09-10 19:31:00,95.71,95.715,95.7,95.71,387699999.0
2007-09-10 19:32:00,95.71,95.72,95.7,95.72,502199997.0
2007-09-10 19:33:00,95.71,95.73,95.7,95.72,1088300001.0
2007-09-10 19:34:00,95.73,95.765,95.73,95.765,818599996.0
2007-09-10 19:35:00,95.76,95.76,95.725,95.73,914099994.0
2007-09-10 19:36:00,95.725,95.75,95.725,95.73,803099999.0
2007-09-10 19:37:00,95.73,95.73,95.7,95.71,873299999.0
2007-09-10 19:38:00,95.71,95.73,95.705,95.72,507000003.0
2007-09-10 19:39:00,95.72,95.72,95.7,95.7,505400006.0
2007-09-10 19:40:00,95.695,95.705,95.68,95.695,627500000.0
2007-09-10 19:41:00,95.695,95.71,95.695,95.71,279500002.0
2007-09-10 19:42:00,95.71,95.73,95.705,95.71,765199997.0
2007-09-10 19:43:00,95.71,95.71,95.7,95.71,305599998.0
2007-09-10 19:44:00,95.71,95.71,95.705,95.71,72000000.0
2007-09-10 19:45:00,95.71,95.72,95.71,95.72,316299999.0
2007-09-10 19:46:00,95.72,95.72,95.7,95.7,374700004.0
2007-09-10 19:47:00,95.7,95.71,95.67,95.67,765599999.0
2007-09-10 19:48:00,95.67,95.68,95.64,95.65,968299994.0
2007-09-10 19:49:00,95.65,95.66,95.63,95.65,730499997.0
2007-09-10 19:50:00,95.65,95.66,95.63,95.65,876299995.0
2007-09-10 19:51:00,95.65,95.65,95.62,95.63,886000003.0
2007-09-10 19:52:00,95.63,95.63,95.615,95.625,270000000.0
2007-09-10 19:53:00,95.63,95.63,95.62,95.62,130900000.0
2007-09-10 19:54:00,95.62,95.64,95.61,95.64,331700000.0
2007-09-10 19:55:00,95.64,95.64,95.63,95.63,99200000.0
2007-09-10 19:56:00,95.63,95.63,95.62,95.62,196800000.0
2007-09-10 19:57:00,95.625,95.63,95.62,95.63,172000002.0
2007-09-10 19:58:00,95.62,95.63,95.58,95.59,625600004.0
2007-09-10 19:59:00,95.585,95.605,95.58,95.6,1103600005.0
2007-09-10 20:00:00,95.61,95.61,95.59,95.595,783200000.0
2007-09-10 20:01:00,95.595,95.6,95.59,95.6,252000000.0
2007-09-10 20:02:00,95.61,95.61,95.59,95.6,287600006.0
2007-09-10 20:03:00,95.61,95.61,95.595,95.6,532500000.0
2007-09-10 20:04:00,95.6,95.61,95.585,95.59,528200004.0
2007-09-10 20:05:00,95.585,95.59,95.575,95.58,460099997.0
2007-09-10 20:06:00,95.58,95.58,95.56,95.58,446199998.0
2007-09-10 20:07:00,95.58,95.6,95.575,95.6,216900000.0
2007-09-10 20:08:00,95.6,95.605,95.595,95.595,28000000.0
2007-09-10 20:09:00,95.595,95.595,95.575,95.58,286399999.0
2007-09-10 20:10:00,95.58,95.6,95.56,95.57,384000000.0
2007-09-10 20:11:00,95.57,95.595,95.57,95.59,663199995.0
2007-09-10 20:12:00,95.59,95.62,95.59,95.61,727000000.0
2007-09-10 20:13:00,95.62,95.63,95.61,95.62,718800001.0
2007-09-10 20:14:00,95.62,95.63,95.62,95.63,437299999.0
2007-09-10 20:15:00,95.62,95.63,95.61,95.625,687799998.0
2007-09-10 20:16:00,95.625,95.63,95.59,95.605,775899997.0
2007-09-10 20:17:00,95.605,95.61,95.6,95.6,45600000.0
2007-09-10 20:18:00,95.6,95.635,95.6,95.62,462999998.0
2007-09-10 20:19:00,95.62,95.63,95.6,95.605,879399997.0
2007-09-10 20:20:00,95.61,95.615,95.59,95.61,930099996.0
2007-09-10 20:21:00,95.61,95.635,95.605,95.615,687199998.0
2007-09-10 20:22:00,95.615,95.625,95.61,95.62,403399998.0
2007-09-10 20:23:00,95.62,95.62,95.595,95.595,640899996.0
2007-09-10 20:24:00,95.595,95.645,95.59,95.64,621300001.0
2007-09-10 20:25:00,95.64,95.65,95.63,95.635,232199998.0
2007-09-10 20:26:00,95.64,95.65,95.63,95.645,502000003.0
2007-09-10 20:27:00,95.645,95.655,95.63,95.64,494700002.0
2007-09-10 20:28:00,95.64,95.67,95.64,95.67,705200003.0
2007-09-10 20:29:00,95.67,95.69,95.65,95.675,1719400001.0
2007-09-10 20:30:00,95.68,95.68,95.635,95.64,943799999.0
2007-09-10 20:31:00,95.645,95.67,95.64,95.67,801199994.0
2007-09-10 20:32:00,95.67,95.68,95.66,95.68,814499996.0
2007-09-10 20:33:00,95.68,95.68,95.66,95.67,749499996.0
2007-09-10 20:34:00,95.67,95.68,95.66,95.68,644099993.0
2007-09-10 20:35:00,95.675,95.68,95.65,95.675,1303400003.0
2007-09-10 20:36:00,95.675,95.69,95.645,95.65,527399999.0
2007-09-10 20:37:00,95.65,95.66,95.635,95.655,555899998.0
2007-09-10 20:38:00,95.65,95.66,95.64,95.65,726900002.0
2007-09-10 20:39:00,95.65,95.65,95.64,95.65,688000000.0
2007-09-10 20:40:00,95.65,95.66,95.65,95.66,379199999.0
2007-09-10 20:41:00,95.66,95.66,95.64,95.65,772299999.0
2007-09-10 20:42:00,95.65,95.65,95.63,95.63,363800000.0
2007-09-10 20:43:00,95.63,95.64,95.63,95.64,684000001.0
2007-09-10 20:44:00,95.64,95.66,95.64,95.645,322299999.0
2007-09-10 20:45:00,95.645,95.67,95.645,95.67,593099996.0
2007-09-10 20:46:00,95.67,95.675,95.655,95.675,945100004.0
2007-09-10 20:47:00,95.66,95.67,95.66,95.67,673299999.0
2007-09-10 20:48:00,95.66,95.69,95.635,95.66,819699999.0
2007-09-10 20:49:00,95.655,95.66,95.635,95.64,424599998.0
2007-09-10 20:50:00,95.64,95.66,95.64,95.65,443999997.0
2007-09-10 20:51:00,95.65,95.65,95.625,95.63,372900003.0
2007-09-10 20:52:00,95.63,95.65,95.625,95.64,747800001.0
2007-09-10 20:53:00,95.64,95.645,95.615,95.62,1290100002.0
2007-09-10 20:54:00,95.63,95.645,95.62,95.63,1318500002.0
2007-09-10 20:55:00,95.63,95.65,95.63,95.65,639000001.0
2007-09-10 20:56:00,95.65,95.66,95.64,95.65,947800000.0
2007-09-10 20:57:00,95.65,95.675,95.64,95.67,521200002.0
2007-09-10 20:58:00,95.67,95.67,95.65,95.655,716099995.0
2007-09-10 20:59:00,95.655,95.67,95.65,95.67,1027399998.0
2007-09-10 21:00:00,95.66,95.68,95.65,95.65,996699997.0
2007-09-10 21:01:00,95.65,95.66,95.63,95.635,684300002.0
2007-09-10 21:02:00,95.64,95.64,95.62,95.64,722200000.0
2007-09-10 21:03:00,95.64,95.65,95.64,95.65,199199999.0
2007-09-10 21:04:00,95.65,95.65,95.63,95.64,470099998.0
2007-09-10 21:05:00,95.64,95.67,95.64,95.665,726900002.0
2007-09-10 21:06:00,95.665,95.69,95.645,95.685,1163400004.0
2007-09-10 21:07:00,95.69,95.73,95.69,95.715,1213900000.0
2007-09-10 21:08:00,95.71,95.74,95.68,95.74,865000001.0
2007-09-10 21:09:00,95.735,95.765,95.73,95.765,1687099994.0
2007-09-10 21:10:00,95.765,95.78,95.755,95.755,1062900005.0
2007-09-10 21:11:00,95.755,95.81,95.75,95.79,479100002.0
2007-09-10 21:12:00,95.79,95.795,95.76,95.795,386600000.0
2007-09-10 21:13:00,95.79,95.8,95.75,95.75,1141499999.0
2007-09-10 21:14:00,95.75,95.76,95.725,95.75,1385900000.0
2007-09-10 21:15:00,95.745,95.79,95.745,95.775,908799997.0
2007-09-10 21:16:00,95.79,95.82,95.77,95.82,1607699996.0
2007-09-10 21:17:00,95.815,95.83,95.795,95.8,1607699996.0
2007-09-10 21:18:00,95.8,95.8,95.78,95.785,1177200004.0
2007-09-10 21:19:00,95.78,95.8,95.775,95.775,622800000.0
2007-09-10 21:20:00,95.775,95.85,95.76,95.85,1515500004.0
2007-09-10 21:21:00,95.835,95.84,95.81,95.83,1510500001.0
2007-09-10 21:22:00,95.83,95.84,95.805,95.82,1564900002.0
2007-09-10 21:23:00,95.82,95.83,95.81,95.815,773600000.0
2007-09-10 21:24:00,95.81,95.835,95.805,95.82,742999991.0
2007-09-10 21:25:00,95.82,95.825,95.8,95.81,848100003.0
2007-09-10 21:26:00,95.805,95.83,95.805,95.81,803699997.0
2007-09-10 21:27:00,95.82,95.84,95.81,95.835,716799997.0
2007-09-10 21:28:00,95.835,95.84,95.79,95.805,1627299995.0
2007-09-10 21:29:00,95.805,95.81,95.78,95.78,789500001.0
2007-09-10 21:30:00,95.78,95.79,95.77,95.77,708699992.0
2007-09-10 21:31:00,95.775,95.82,95.765,95.8,1568000002.0
2007-09-10 21:32:00,95.8,95.81,95.8,95.81,602000000.0
2007-09-10 21:33:00,95.81,95.81,95.78,95.8,817699997.0
2007-09-10 21:34:00,95.795,95.8,95.77,95.8,871799996.0
2007-09-10 21:35:00,95.8,95.83,95.8,95.83,1069700000.0
2007-09-10 21:36:00,95.83,95.83,95.8,95.8,1197899998.0
2007-09-10 21:37:00,95.8,95.82,95.79,95.8,924200014.0
2007-09-10 21:38:00,95.795,95.8,95.77,95.79,965099996.0
2007-09-10 21:39:00,95.79,95.79,95.79,95.79,228800000.0
2007-09-10 21:40:00,95.79,95.79,95.755,95.755,665100001.0
2007-09-10 21:41:00,95.76,95.77,95.73,95.755,913899996.0
2007-09-10 21:42:00,95.755,95.77,95.745,95.75,549099999.0
2007-09-10 21:43:00,95.75,95.795,95.75,95.77,815999999.0
2007-09-10 21:44:00,95.765,95.77,95.745,95.77,1121499999.0
2007-09-10 21:45:00,95.77,95.77,95.74,95.75,675300004.0
2007-09-10 21:46:00,95.75,95.77,95.75,95.77,392499998.0
2007-09-10 21:47:00,95.77,95.77,95.75,95.75,1054399999.0
2007-09-10 21:48:00,95.745,95.75,95.735,95.75,838000001.0
2007-09-10 21:49:00,95.75,95.75,95.735,95.75,553400001.0
2007-09-10 21:50:00,95.75,95.76,95.745,95.755,342699999.0
2007-09-10 21:51:00,95.755,95.76,95.725,95.725,656199999.0
2007-09-10 21:52:00,95.73,95.76,95.72,95.76,653799996.0
2007-09-10 21:53:00,95.76,95.78,95.745,95.745,1042299998.0
2007-09-10 21:54:00,95.745,95.75,95.71,95.72,776100001.0
2007-09-10 21:55:00,95.72,95.75,95.71,95.75,785300003.0
2007-09-10 21:56:00,95.75,95.75,95.72,95.74,955899998.0
2007-09-10 21:57:00,95.73,95.73,95.71,95.715,991699999.0
2007-09-10 21:58:00,95.715,95.72,95.7,95.715,958099995.0
2007-09-10 21:59:00,95.72,95.73,95.715,95.73,354799998.0
2007-09-10 22:00:00,95.73,95.74,95.715,95.74,1091600002.0
2007-09-10 22:01:00,95.75,95.775,95.745,95.77,1053999999.0
2007-09-10 22:02:00,95.77,95.77,95.745,95.77,1166499996.0
2007-09-10 22:03:00,95.77,95.77,95.755,95.755,204800000.0
2007-09-10 22:04:00,95.76,95.77,95.75,95.755,930699995.0
2007-09-10 22:05:00,95.76,95.77,95.755,95.76,469200000.0
2007-09-10 22:06:00,95.76,95.77,95.755,95.755,368400001.0
2007-09-10 22:07:00,95.76,95.76,95.755,95.76,131200000.0
2007-09-10 22:08:00,95.76,95.77,95.76,95.77,233600000.0
2007-09-10 22:09:00,95.76,95.785,95.76,95.775,658599998.0
2007-09-10 22:10:00,95.78,95.78,95.765,95.765,167100000.0
2007-09-10 22:11:00,95.77,95.78,95.77,95.78,235900001.0
2007-09-10 22:12:00,95.78,95.8,95.775,95.8,467199998.0
2007-09-10 22:13:00,95.8,95.8,95.785,95.79,198699997.0
2007-09-10 22:14:00,95.79,95.8,95.79,95.79,261799999.0
2007-09-10 22:15:00,95.795,95.8,95.795,95.8,61600000.0
2007-09-10 22:16:00,95.795,95.8,95.795,95.8,36800000.0
2007-09-10 22:17:00,95.8,95.81,95.785,95.81,280100002.0
2007-09-10 22:18:00,95.81,95.81,95.79,95.805,226399998.0
2007-09-10 22:19:00,95.81,95.82,95.805,95.81,462399997.0
2007-09-10 22:20:00,95.82,95.82,95.8,95.8,396000003.0
2007-09-10 22:21:00,95.8,95.81,95.8,95.8,237300000.0
2007-09-10 22:22:00,95.8,95.8,95.8,95.8,48800000.0
2007-09-10 22:23:00,95.8,95.8,95.79,95.8,173599997.0
2007-09-10 22:24:00,95.8,95.8,95.775,95.8,106500000.0
2007-09-10 22:25:00,95.8,95.8,95.785,95.8,54400000.0
2007-09-10 22:26:00,95.8,95.8,95.8,95.8,21400000.0
2007-09-10 22:27:00,95.8,95.8,95.79,95.79,28800000.0
2007-09-10 22:28:00,95.8,95.8,95.79,95.795,95300000.0
2007-09-10 22:29:00,95.8,95.81,95.8,95.81,274700001.0
2007-09-10 22:30:00,95.815,95.82,95.8,95.8,463199999.0
2007-09-10 22:31:00,95.8,95.82,95.8,95.81,235400002.0
2007-09-10 22:32:00,95.81,95.82,95.8,95.81,218000001.0
2007-09-10 22:33:00,95.805,95.805,95.795,95.8,283900000.0
2007-09-10 22:34:00,95.8,95.8,95.79,95.8,236199999.0
2007-09-10 22:35:00,95.8,95.8,95.785,95.8,193700002.0
2007-09-10 22:36:00,95.8,95.81,95.77,95.81,556500008.0
2007-09-10 22:37:00,95.81,95.82,95.795,95.805,318100003.0
2007-09-10 22:38:00,95.81,95.81,95.795,95.81,174000002.0
2007-09-10 22:39:00,95.81,95.81,95.8,95.8,361200001.0
2007-09-10 22:40:00,95.8,95.81,95.8,95.8,141400000.0
2007-09-10 22:41:00,95.8,95.8,95.785,95.785,105400001.0
2007-09-10 22:42:00,95.8,95.805,95.79,95.8,68200000.0
2007-09-10 22:43:00,95.8,95.8,95.8,95.8,19800000.0
2007-09-10 22:44:00,95.8,95.8,95.78,95.8,81300000.0
2007-09-10 22:45:00,95.8,95.8,95.79,95.79,17700000.0
2007-09-10 22:46:00,95.8,95.8,95.79,95.8,10900000.0
2007-09-10 22:47:00,95.8,95.8,95.8,95.8,600000.0
2007-09-10 22:48:00,95.8,95.8,95.8,95.8,2700000.0
2007-09-10 22:49:00,95.8,95.8,95.8,95.8,43500000.0
2007-09-10 22:50:00,95.8,95.8,95.8,95.8,90600000.0
2007-09-10 22:51:00,95.8,95.8,95.8,95.8,109200000.0
2007-09-10 22:52:00,95.8,95.8,95.8,95.8,39600000.0
2007-09-10 22:53:00,95.8,95.8,95.77,95.785,211100000.0
2007-09-10 22:54:00,95.78,95.78,95.78,95.78,97900000.0
2007-09-10 22:55:00,95.78,95.78,95.755,95.78,309500002.0
2007-09-10 22:56:00,95.77,95.83,95.77,95.82,326700008.0
2007-09-10 22:57:00,95.82,95.83,95.8,95.83,255200000.0
2007-09-10 22:58:00,95.825,95.84,95.81,95.83,283300000.0
2007-09-10 22:59:00,95.8,95.83,95.79,95.79,130200000.0
2007-09-10 23:00:00,95.81,95.81,95.78,95.79,24000000.0
2007-09-10 23:01:00,95.78,95.79,95.77,95.78,48000000.0
2007-09-10 23:02:00,95.76,95.769,95.744,95.744,392100000.0
2007-09-10 23:03:00,95.79,95.8,95.78,95.78,28000000.0
2007-09-10 23:04:00,95.79,95.79,95.79,95.79,4000000.0
2007-09-10 23:05:00,95.75,95.75,95.75,95.75,1600000.0
2007-09-10 23:06:00,95.76,95.77,95.76,95.77,1600000.0
2007-09-10 23:07:00,95.78,95.78,95.77,95.77,5800000.0
2007-09-10 23:08:00,95.77,95.79,95.77,95.79,80600000.0
2007-09-10 23:09:00,95.77,95.77,95.77,95.77,11200000.0
2007-09-10 23:10:00,95.757,95.776,95.755,95.755,474700004.0
2007-09-10 23:11:00,95.757,95.757,95.732,95.747,416199992.0
2007-09-10 23:12:00,95.78,95.78,95.78,95.78,4000000.0
2007-09-10 23:13:00,95.78,95.78,95.78,95.78,25600000.0
2007-09-10 23:14:00,95.78,95.8,95.75,95.76,106600000.0
2007-09-10 23:15:00,95.76,95.81,95.76,95.8,87200000.0
2007-09-10 23:16:00,95.795,95.82,95.77,95.805,102200000.0
2007-09-10 23:17:00,95.77,95.77,95.77,95.77,24200000.0
2007-09-10 23:18:00,95.8,95.8,95.77,95.77,5800000.0
2007-09-10 23:19:00,95.79,95.8,95.76,95.79,135600000.0
2007-09-10 23:20:00,95.8,95.8,95.77,95.78,82900000.0
2007-09-10 23:21:00,95.8,95.83,95.77,95.79,165300002.0
2007-09-10 23:22:00,95.82,95.9,95.79,95.83,192200000.0
2007-09-10 23:23:00,95.86,95.86,95.825,95.84,103800000.0
2007-09-10 23:24:00,95.845,95.86,95.82,95.855,62200000.0
2007-09-10 23:25:00,95.85,95.85,95.76,95.78,216400000.0
2007-09-10 23:26:00,95.79,95.85,95.77,95.81,121000000.0
2007-09-10 23:27:00,95.84,95.87,95.79,95.805,284400000.0
2007-09-10 23:28:00,95.81,95.84,95.77,95.79,235400000.0
2007-09-10 23:29:00,95.83,95.83,95.79,95.79,226000000.0
2007-09-10 23:30:00,95.82,95.83,95.77,95.825,106800000.0
2007-09-10 23:31:00,95.78,95.84,95.76,95.79,139400000.0
2007-09-10 23:32:00,95.78,95.83,95.78,95.81,104300000.0
2007-09-10 23:33:00,95.81,95.86,95.77,95.835,430800000.0
2007-09-10 23:34:00,95.835,95.84,95.78,95.81,228400000.0
2007-09-10 23:35:00,95.84,95.85,95.73,95.76,305200001.0
2007-09-10 23:36:00,95.805,95.81,95.805,95.81,12800000.0
2007-09-10 23:37:00,95.77,95.82,95.77,95.77,34400000.0
2007-09-10 23:38:00,95.81,95.81,95.77,95.77,30400000.0
2007-09-10 23:39:00,95.8,95.8,95.75,95.76,74600000.0
2007-09-10 23:40:00,95.785,95.79,95.76,95.76,39000000.0
2007-09-10 23:41:00,95.79,95.79,95.76,95.76,26200000.0
2007-09-10 23:42:00,95.79,95.8,95.76,95.8,73800000.0
2007-09-10 23:43:00,95.78,95.805,95.78,95.805,12400000.0
2007-09-10 23:44:00,95.797,95.797,95.774,95.774,321800002.0
2007-09-10 23:45:00,95.8,95.82,95.78,95.78,154400000.0
2007-09-10 23:46:00,95.8,95.8,95.795,95.795,21600000.0
2007-09-10 23:47:00,95.795,95.82,95.79,95.8,209799997.0
2007-09-10 23:48:00,95.8,95.81,95.78,95.795,304499999.0
2007-09-10 23:49:00,95.8,95.8,95.8,95.8,42400000.0
2007-09-10 23:50:00,95.805,95.81,95.805,95.81,30400000.0
2007-09-10 23:51:00,95.815,95.82,95.81,95.82,94299999.0
2007-09-10 23:52:00,95.825,95.83,95.82,95.82,114200000.0
2007-09-10 23:53:00,95.79,95.84,95.79,95.83,281099997.0
2007-09-10 23:54:00,95.83,95.83,95.82,95.82,67899999.0
2007-09-10 23:55:00,95.83,95.83,95.82,95.825,82199998.0
2007-09-10 23:56:00,95.83,95.84,95.8,95.83,188999999.0
2007-09-10 23:57:00,95.81,95.84,95.8,95.82,404899998.0
2007-09-10 23:58:00,95.81,95.82,95.81,95.82,93600000.0
2007-09-10 23:59:00,95.82,95.83,95.79,95.82,273299998.0
2007-09-11 00:00:00,95.815,95.82,95.8,95.8,210500000.0
2007-09-11 00:01:00,95.8,95.81,95.79,95.8,163099998.0
2007-09-11 00:02:00,95.8,95.8,95.74,95.74,341700000.0
2007-09-11 00:03:00,95.76,95.77,95.74,95.77,74200000.0
2007-09-11 00:04:00,95.77,95.78,95.75,95.78,122500000.0
2007-09-11 00:05:00,95.78,95.79,95.77,95.78,162699999.0
2007-09-11 00:06:00,95.78,95.78,95.78,95.78,20000000.0
2007-09-11 00:07:00,95.746,95.752,95.746,95.75,7200000.0
2007-09-11 00:08:00,95.785,95.79,95.76,95.76,175899999.0
2007-09-11 00:09:00,95.765,95.78,95.75,95.76,154900000.0
2007-09-11 00:10:00,95.78,95.79,95.76,95.775,307000000.0
2007-09-11 00:11:00,95.77,95.78,95.755,95.765,353999999.0
2007-09-11 00:12:00,95.77,95.82,95.77,95.82,160000000.0
2007-09-11 00:13:00,95.82,95.82,95.79,95.8,111300000.0
2007-09-11 00:14:00,95.8,95.8,95.79,95.8,75399999.0
2007-09-11 00:15:00,95.81,95.82,95.81,95.81,140799999.0
2007-09-11 00:16:00,95.795,95.815,95.795,95.81,324699997.0
2007-09-11 00:17:00,95.81,95.81,95.805,95.805,51200000.0
2007-09-11 00:18:00,95.8,95.8,95.745,95.76,331499999.0
2007-09-11 00:19:00,95.755,95.755,95.72,95.725,241100001.0
2007-09-11 00:20:00,95.73,95.74,95.7,95.73,600699997.0
2007-09-11 00:21:00,95.73,95.74,95.7,95.7,598600002.0
2007-09-11 00:22:00,95.73,95.73,95.72,95.73,80800000.0
2007-09-11 00:23:00,95.71,95.74,95.71,95.74,59100001.0
2007-09-11 00:24:00,95.72,95.75,95.72,95.74,184800002.0
2007-09-11 00:25:00,95.75,95.77,95.73,95.75,300599999.0
2007-09-11 00:26:00,95.74,95.76,95.74,95.76,144700002.0
2007-09-11 00:27:00,95.75,95.78,95.75,95.765,414300000.0
2007-09-11 00:28:00,95.77,95.78,95.75,95.75,453099997.0
2007-09-11 00:29:00,95.76,95.78,95.74,95.77,160100000.0
2007-09-11 00:30:00,95.77,95.78,95.745,95.76,393599998.0
2007-09-11 00:31:00,95.765,95.765,95.745,95.745,152000000.0
2007-09-11 00:32:00,95.76,95.76,95.755,95.755,67200000.0
2007-09-11 00:33:00,95.76,95.77,95.755,95.76,80800000.0
2007-09-11 00:34:00,95.76,95.78,95.76,95.76,644500002.0
2007-09-11 00:35:00,95.77,95.77,95.77,95.77,54400000.0
2007-09-11 00:36:00,95.78,95.78,95.77,95.78,69500001.0
2007-09-11 00:37:00,95.78,95.8,95.77,95.8,297199997.0
2007-09-11 00:38:00,95.8,95.8,95.79,95.79,84799999.0
2007-09-11 00:39:00,95.79,95.79,95.78,95.785,220800000.0
2007-09-11 00:40:00,95.79,95.805,95.79,95.79,306999998.0
2007-09-11 00:41:00,95.795,95.8,95.78,95.8,378500001.0
2007-09-11 00:42:00,95.8,95.8,95.78,95.79,343800001.0
2007-09-11 00:43:00,95.79,95.79,95.76,95.765,189600000.0
2007-09-11 00:44:00,95.765,95.78,95.75,95.76,310199998.0
2007-09-11 00:45:00,95.75,95.78,95.75,95.77,444599997.0
2007-09-11 00:46:00,95.77,95.77,95.735,95.75,838200002.0
2007-09-11 00:47:00,95.75,95.76,95.74,95.76,274600002.0
2007-09-11 00:48:00,95.76,95.76,95.74,95.75,189400002.0
2007-09-11 00:49:00,95.75,95.76,95.75,95.75,81600000.0
2007-09-11 00:50:00,95.755,95.77,95.75,95.76,230099999.0
2007-09-11 00:51:00,95.76,95.77,95.75,95.765,214299999.0
2007-09-11 00:52:00,95.76,95.77,95.75,95.77,632899999.0
2007-09-11 00:53:00,95.77,95.78,95.76,95.77,162900000.0
2007-09-11 00:54:00,95.77,95.77,95.735,95.735,740700001.0
2007-09-11 00:55:00,95.74,95.75,95.735,95.75,319200000.0
2007-09-11 00:56:00,95.75,95.75,95.74,95.75,80800000.0
2007-09-11 00:57:00,95.75,95.77,95.75,95.765,620899995.0
2007-09-11 00:58:00,95.76,95.77,95.75,95.76,305500000.0
2007-09-11 00:59:00,95.76,95.76,95.75,95.755,52800000.0
2007-09-11 01:00:00,95.755,95.76,95.73,95.73,539999995.0
2007-09-11 01:01:00,95.73,95.74,95.72,95.72,636199998.0
2007-09-11 01:02:00,95.72,95.73,95.71,95.72,591199986.0
2007-09-11 01:03:00,95.725,95.74,95.725,95.74,174400000.0
2007-09-11 01:04:00,95.735,95.74,95.72,95.735,77399999.0
2007-09-11 01:05:00,95.735,95.735,95.73,95.73,109100000.0
2007-09-11 01:06:00,95.73,95.73,95.72,95.72,349699999.0
2007-09-11 01:07:00,95.72,95.72,95.71,95.71,377900002.0
2007-09-11 01:08:00,95.71,95.72,95.7,95.72,1307599995.0
2007-09-11 01:09:00,95.715,95.74,95.69,95.72,2121599981.0
2007-09-11 01:10:00,95.74,95.75,95.73,95.74,980400000.0
2007-09-11 01:11:00,95.745,95.745,95.715,95.725,464400001.0
2007-09-11 01:12:00,95.725,95.73,95.72,95.725,506400000.0
2007-09-11 01:13:00,95.73,95.73,95.72,95.73,288600000.0
2007-09-11 01:14:00,95.725,95.735,95.725,95.725,89600000.0
2007-09-11 01:15:00,95.73,95.73,95.715,95.715,75900000.0
2007-09-11 01:16:00,95.725,95.73,95.715,95.73,226599995.0
2007-09-11 01:17:00,95.73,95.73,95.71,95.715,262400000.0
2007-09-11 01:18:00,95.72,95.72,95.71,95.715,434400003.0
2007-09-11 01:19:00,95.72,95.72,95.7,95.7,119900000.0
2007-09-11 01:20:00,95.7,95.7,95.67,95.67,404500000.0
2007-09-11 01:21:00,95.67,95.68,95.665,95.67,800800006.0
2007-09-11 01:22:00,95.67,95.7,95.67,95.675,1062900002.0
2007-09-11 01:23:00,95.69,95.69,95.655,95.655,892399995.0
2007-09-11 01:24:00,95.66,95.665,95.645,95.645,404799996.0
2007-09-11 01:25:00,95.645,95.66,95.63,95.65,1034699996.0
2007-09-11 01:26:00,95.655,95.675,95.64,95.65,823999989.0
2007-09-11 01:27:00,95.64,95.65,95.63,95.645,711699994.0
2007-09-11 01:28:00,95.65,95.66,95.64,95.65,541699999.0
2007-09-11 01:29:00,95.65,95.655,95.635,95.635,674299999.0
2007-09-11 01:30:00,95.635,95.635,95.62,95.625,472100005.0
2007-09-11 01:31:00,95.625,95.625,95.6,95.62,1027700008.0
2007-09-11 01:32:00,95.615,95.63,95.61,95.61,639499995.0
2007-09-11 01:33:00,95.61,95.63,95.6,95.605,1652399974.0
2007-09-11 01:34:00,95.61,95.64,95.605,95.64,669399993.0
2007-09-11 01:35:00,95.64,95.64,95.63,95.64,62400000.0
2007-09-11 01:36:00,95.64,95.645,95.63,95.63,481600000.0
2007-09-11 01:37:00,95.63,95.63,95.595,95.6,363199995.0
2007-09-11 01:38:00,95.6,95.6,95.59,95.59,223499999.0
2007-09-11 01:39:00,95.6,95.62,95.59,95.61,420700003.0
2007-09-11 01:40:00,95.615,95.63,95.58,95.59,652399989.0
2007-09-11 01:41:00,95.59,95.615,95.585,95.59,1255799993.0
2007-09-11 01:42:00,95.59,95.6,95.59,95.59,409599995.0
2007-09-11 01:43:00,95.59,95.6,95.59,95.6,466399999.0
2007-09-11 01:44:00,95.6,95.6,95.59,95.6,248500004.0
2007-09-11 01:45:00,95.6,95.63,95.6,95.63,385100005.0
2007-09-11 01:46:00,95.64,95.68,95.63,95.65,535699997.0
2007-09-11 01:47:00,95.65,95.65,95.62,95.62,535699997.0
2007-09-11 01:48:00,95.625,95.64,95.61,95.63,1381899985.0
2007-09-11 01:49:00,95.63,95.65,95.62,95.65,1491799994.0
2007-09-11 01:50:00,95.68,95.71,95.57,95.64,1249599991.0
2007-09-11 01:51:00,95.6,95.62,95.54,95.62,1249599991.0
2007-09-11 01:52:00,95.62,95.62,95.57,95.6,1180099995.0
2007-09-11 01:53:00,95.6,95.67,95.6,95.65,1098299998.0
2007-09-11 01:54:00,95.65,95.66,95.63,95.63,514399998.0
2007-09-11 01:55:00,95.64,95.65,95.61,95.62,785399993.0
2007-09-11 01:56:00,95.63,95.67,95.62,95.635,423099999.0
2007-09-11 01:57:00,95.64,95.68,95.62,95.675,892600001.0
2007-09-11 01:58:00,95.675,95.68,95.65,95.65,628400002.0
2007-09-11 01:59:00,95.66,95.67,95.65,95.67,612000000.0
2007-09-11 02:00:00,95.67,95.67,95.65,95.65,1308999990.0
2007-09-11 02:01:00,95.65,95.69,95.65,95.69,503200000.0
2007-09-11 02:02:00,95.69,95.72,95.69,95.695,1026999990.0
2007-09-11 02:03:00,95.71,95.71,95.7,95.71,190400000.0
2007-09-11 02:04:00,95.71,95.76,95.71,95.75,744000000.0
2007-09-11 02:05:00,95.75,95.75,95.74,95.74,424000000.0
2007-09-11 02:06:00,95.74,95.77,95.73,95.73,935900001.0
2007-09-11 02:07:00,95.73,95.76,95.73,95.75,841000011.0
2007-09-11 02:08:00,95.75,95.76,95.71,95.71,1046800001.0
2007-09-11 02:09:00,95.71,95.72,95.7,95.72,1142300004.0
2007-09-11 02:10:00,95.72,95.73,95.7,95.71,997799997.0
2007-09-11 02:11:00,95.71,95.74,95.71,95.74,770199997.0
2007-09-11 02:12:00,95.74,95.77,95.73,95.74,1179500002.0
2007-09-11 02:13:00,95.74,95.74,95.7,95.72,816899994.0
2007-09-11 02:14:00,95.72,95.74,95.7,95.72,671200000.0
2007-09-11 02:15:00,95.71,95.75,95.7,95.73,1051200002.0
2007-09-11 02:16:00,95.73,95.75,95.72,95.74,397399998.0
2007-09-11 02:17:00,95.74,95.74,95.695,95.72,953999996.0
2007-09-11 02:18:00,95.715,95.72,95.695,95.72,665099992.0
2007-09-11 02:19:00,95.72,95.72,95.705,95.705,470399995.0
2007-09-11 02:20:00,95.705,95.72,95.69,95.71,766699996.0
2007-09-11 02:21:00,95.72,95.72,95.69,95.7,1192299989.0
2007-09-11 02:22:00,95.695,95.7,95.68,95.685,580499997.0
2007-09-11 02:23:00,95.69,95.7,95.67,95.69,523599995.0
2007-09-11 02:24:00,95.69,95.7,95.66,95.67,552099995.0
2007-09-11 02:25:00,95.67,95.67,95.64,95.65,1626700006.0
2007-09-11 02:26:00,95.645,95.66,95.64,95.66,966500002.0
2007-09-11 02:27:00,95.66,95.66,95.64,95.64,308000001.0
2007-09-11 02:28:00,95.64,95.65,95.64,95.64,1123200003.0
2007-09-11 02:29:00,95.64,95.64,95.62,95.62,764299989.0
2007-09-11 02:30:00,95.63,95.65,95.63,95.64,625899997.0
2007-09-11 02:31:00,95.64,95.64,95.62,95.63,719100000.0
2007-09-11 02:32:00,95.64,95.64,95.63,95.64,153600000.0
2007-09-11 02:33:00,95.64,95.64,95.62,95.625,398500000.0
2007-09-11 02:34:00,95.63,95.64,95.595,95.61,535600005.0
2007-09-11 02:35:00,95.61,95.61,95.59,95.61,584600004.0
2007-09-11 02:36:00,95.61,95.64,95.61,95.63,713800000.0
2007-09-11 02:37:00,95.63,95.63,95.61,95.62,353599999.0
2007-09-11 02:38:00,95.62,95.62,95.6,95.61,344400004.0
2007-09-11 02:39:00,95.61,95.62,95.6,95.62,307100007.0
2007-09-11 02:40:00,95.61,95.62,95.605,95.61,342500003.0
2007-09-11 02:41:00,95.61,95.62,95.6,95.61,389999991.0
2007-09-11 02:42:00,95.61,95.63,95.61,95.61,93400000.0
2007-09-11 02:43:00,95.61,95.61,95.61,95.61,68800000.0
2007-09-11 02:44:00,95.61,95.62,95.61,95.62,46400000.0
2007-09-11 02:45:00,95.62,95.62,95.61,95.62,251200000.0
2007-09-11 02:46:00,95.62,95.63,95.61,95.61,158400000.0
2007-09-11 02:47:00,95.61,95.61,95.6,95.6,63200399.0
2007-09-11 02:48:00,95.6,95.61,95.6,95.61,86400098.0
2007-09-11 02:49:00,95.61,95.62,95.605,95.61,107899999.0
2007-09-11 02:50:00,95.61,95.62,95.6,95.6,819499999.0
2007-09-11 02:51:00,95.61,95.62,95.6,95.62,580400000.0
2007-09-11 02:52:00,95.62,95.63,95.61,95.62,413600004.0
2007-09-11 02:53:00,95.62,95.62,95.61,95.61,795699999.0
2007-09-11 02:54:00,95.61,95.61,95.585,95.6,592701598.0
2007-09-11 02:55:00,95.6,95.61,95.56,95.58,1828000195.0
2007-09-11 02:56:00,95.57,95.59,95.55,95.55,1039000000.0
2007-09-11 02:57:00,95.55,95.56,95.54,95.56,1000400002.0
2007-09-11 02:58:00,95.56,95.57,95.545,95.56,909199996.0
2007-09-11 02:59:00,95.555,95.57,95.55,95.56,636800000.0
2007-09-11 03:00:00,95.56,95.58,95.55,95.565,1626199990.0
2007-09-11 03:01:00,95.565,95.59,95.555,95.57,803699995.0
2007-09-11 03:02:00,95.57,95.58,95.555,95.58,1149300004.0
2007-09-11 03:03:00,95.58,95.59,95.56,95.58,850300010.0
2007-09-11 03:04:00,95.57,95.6,95.57,95.59,644500002.0
2007-09-11 03:05:00,95.585,95.59,95.57,95.57,584699996.0
2007-09-11 03:06:00,95.57,95.57,95.55,95.57,613499997.0
2007-09-11 03:07:00,95.58,95.58,95.56,95.575,249400000.0
2007-09-11 03:08:00,95.575,95.59,95.56,95.59,488000003.0
2007-09-11 03:09:00,95.59,95.6,95.585,95.585,399200000.0
2007-09-11 03:10:00,95.58,95.6,95.58,95.6,276700001.0
2007-09-11 03:11:00,95.6,95.6,95.58,95.6,143399999.0
2007-09-11 03:12:00,95.6,95.6,95.6,95.6,84000000.0
2007-09-11 03:13:00,95.6,95.6,95.59,95.59,170400000.0
2007-09-11 03:14:00,95.6,95.6,95.58,95.6,47200000.0
2007-09-11 03:15:00,95.6,95.6,95.58,95.58,262000000.0
2007-09-11 03:16:00,95.59,95.59,95.585,95.59,42700000.0
2007-09-11 03:17:00,95.585,95.59,95.57,95.57,843100012.0
2007-09-11 03:18:00,95.57,95.58,95.55,95.57,833500002.0
2007-09-11 03:19:00,95.57,95.58,95.565,95.565,333200001.0
2007-09-11 03:20:00,95.565,95.57,95.56,95.56,149900000.0
2007-09-11 03:21:00,95.56,95.57,95.55,95.56,455999999.0
2007-09-11 03:22:00,95.56,95.57,95.56,95.56,76000000.0
2007-09-11 03:23:00,95.56,95.56,95.545,95.56,363899998.0
2007-09-11 03:24:00,95.55,95.57,95.54,95.56,771999998.0
2007-09-11 03:25:00,95.555,95.58,95.555,95.58,208000001.0
2007-09-11 03:26:00,95.58,95.58,95.56,95.57,144000000.0
2007-09-11 03:27:00,95.56,95.57,95.56,95.57,129000000.0
2007-09-11 03:28:00,95.57,95.57,95.57,95.57,75600000.0
2007-09-11 03:29:00,95.57,95.58,95.56,95.56,313000001.0
2007-09-11 03:30:00,95.565,95.57,95.55,95.57,441700000.0
2007-09-11 03:31:00,95.57,95.575,95.57,95.575,215800001.0
2007-09-11 03:32:00,95.575,95.575,95.57,95.57,494700001.0
2007-09-11 03:33:00,95.56,95.58,95.56,95.575,110299999.0
2007-09-11 03:34:00,95.58,95.6,95.58,95.59,169600000.0
2007-09-11 03:35:00,95.6,95.625,95.59,95.625,538900000.0
2007-09-11 03:36:00,95.62,95.63,95.62,95.62,975599996.0
2007-09-11 03:37:00,95.62,95.635,95.61,95.62,665400002.0
2007-09-11 03:38:00,95.63,95.64,95.61,95.64,458400002.0
2007-09-11 03:39:00,95.64,95.65,95.63,95.63,397700004.0
2007-09-11 03:40:00,95.63,95.63,95.615,95.62,302399999.0
2007-09-11 03:41:00,95.62,95.65,95.62,95.65,623900000.0
2007-09-11 03:42:00,95.65,95.66,95.63,95.65,595500003.0
2007-09-11 03:43:00,95.645,95.645,95.62,95.64,222199999.0
2007-09-11 03:44:00,95.635,95.64,95.625,95.64,296100001.0
2007-09-11 03:45:00,95.64,95.65,95.63,95.65,344500004.0
2007-09-11 03:46:00,95.65,95.65,95.635,95.645,414799997.0
2007-09-11 03:47:00,95.645,95.66,95.64,95.65,550000003.0
2007-09-11 03:48:00,95.65,95.67,95.65,95.67,159800000.0
2007-09-11 03:49:00,95.67,95.68,95.67,95.67,174200002.0
2007-09-11 03:50:00,95.67,95.69,95.67,95.67,332499998.0
2007-09-11 03:51:00,95.67,95.7,95.67,95.69,81500000.0
2007-09-11 03:52:00,95.69,95.69,95.69,95.69,7200000.0
2007-09-11 03:53:00,95.7,95.71,95.69,95.7,120000000.0
2007-09-11 03:54:00,95.7,95.71,95.69,95.69,63200000.0
2007-09-11 03:55:00,95.69,95.69,95.66,95.67,496199997.0
2007-09-11 03:56:00,95.68,95.68,95.675,95.68,41600000.0
2007-09-11 03:57:00,95.68,95.69,95.68,95.69,35200000.0
2007-09-11 03:58:00,95.69,95.7,95.69,95.69,28800000.0
2007-09-11 03:59:00,95.69,95.7,95.68,95.69,73600000.0
2007-09-11 04:00:00,95.69,95.69,95.67,95.67,151600003.0
2007-09-11 04:01:00,95.67,95.68,95.66,95.66,728999999.0
2007-09-11 04:02:00,95.68,95.68,95.65,95.66,482499999.0
2007-09-11 04:03:00,95.66,95.67,95.655,95.655,57500000.0
2007-09-11 04:04:00,95.655,95.69,95.655,95.66,252000001.0
2007-09-11 04:05:00,95.67,95.69,95.66,95.67,290500001.0
2007-09-11 04:06:00,95.66,95.66,95.635,95.65,587900000.0
2007-09-11 04:07:00,95.655,95.67,95.645,95.65,403000002.0
2007-09-11 04:08:00,95.66,95.66,95.65,95.65,110400002.0
2007-09-11 04:09:00,95.655,95.67,95.65,95.655,326300001.0
2007-09-11 04:10:00,95.66,95.665,95.65,95.66,1056700007.0
2007-09-11 04:11:00,95.66,95.67,95.65,95.65,259799999.0
2007-09-11 04:12:00,95.65,95.65,95.635,95.64,324700000.0
2007-09-11 04:13:00,95.64,95.65,95.63,95.645,522300000.0
2007-09-11 04:14:00,95.65,95.66,95.625,95.64,563700002.0
2007-09-11 04:15:00,95.64,95.65,95.64,95.64,345000001.0
2007-09-11 04:16:00,95.64,95.64,95.61,95.61,509800004.0
2007-09-11 04:17:00,95.61,95.64,95.61,95.63,316700000.0
2007-09-11 04:18:00,95.635,95.65,95.63,95.64,218500000.0
2007-09-11 04:19:00,95.64,95.64,95.59,95.62,538200002.0
2007-09-11 04:20:00,95.63,95.63,95.59,95.62,412400001.0
2007-09-11 04:21:00,95.61,95.62,95.605,95.61,203200000.0
2007-09-11 04:22:00,95.61,95.61,95.61,95.61,136800000.0
2007-09-11 04:23:00,95.61,95.62,95.61,95.62,113600000.0
2007-09-11 04:24:00,95.62,95.63,95.61,95.62,200800000.0
2007-09-11 04:25:00,95.62,95.64,95.595,95.6,890999994.0
2007-09-11 04:26:00,95.6,95.625,95.59,95.59,420900002.0
2007-09-11 04:27:00,95.59,95.6,95.57,95.575,1217100009.0
2007-09-11 04:28:00,95.575,95.61,95.57,95.6,1036400004.0
2007-09-11 04:29:00,95.6,95.6,95.595,95.6,85800000.0
2007-09-11 04:30:00,95.6,95.64,95.6,95.64,314500001.0
2007-09-11 04:31:00,95.64,95.64,95.64,95.64,92400000.0
2007-09-11 04:32:00,95.64,95.64,95.63,95.64,77100000.0
2007-09-11 04:33:00,95.64,95.64,95.61,95.62,228000000.0
2007-09-11 04:34:00,95.62,95.63,95.6,95.62,372199998.0
2007-09-11 04:35:00,95.62,95.64,95.615,95.64,163000001.0
2007-09-11 04:36:00,95.64,95.64,95.62,95.63,207200000.0
2007-09-11 04:37:00,95.63,95.64,95.63,95.64,16800000.0
2007-09-11 04:38:00,95.63,95.64,95.63,95.635,98700000.0
2007-09-11 04:39:00,95.635,95.64,95.635,95.64,24100000.0
2007-09-11 04:40:00,95.64,95.65,95.64,95.64,28800000.0
2007-09-11 04:41:00,95.63,95.66,95.62,95.66,461500000.0
2007-09-11 04:42:00,95.66,95.66,95.66,95.66,16800000.0
2007-09-11 04:43:00,95.67,95.69,95.66,95.67,202999999.0
2007-09-11 04:44:00,95.67,95.69,95.67,95.68,232599999.0
2007-09-11 04:45:00,95.68,95.7,95.68,95.695,537399999.0
2007-09-11 04:46:00,95.695,95.72,95.695,95.71,865200009.0
2007-09-11 04:47:00,95.71,95.71,95.67,95.68,578699996.0
2007-09-11 04:48:00,95.69,95.69,95.66,95.68,446099996.0
2007-09-11 04:49:00,95.68,95.7,95.67,95.7,423899999.0
2007-09-11 04:50:00,95.7,95.7,95.67,95.69,377100001.0
2007-09-11 04:51:00,95.7,95.7,95.69,95.69,26400000.0
2007-09-11 04:52:00,95.69,95.69,95.69,95.69,33600000.0
2007-09-11 04:53:00,95.69,95.69,95.665,95.69,514600000.0
2007-09-11 04:54:00,95.69,95.7,95.68,95.69,95499996.0
2007-09-11 04:55:00,95.7,95.7,95.7,95.7,19200000.0
2007-09-11 04:56:00,95.7,95.71,95.69,95.71,220599998.0
2007-09-11 04:57:00,95.71,95.71,95.67,95.68,350699998.0
2007-09-11 04:58:00,95.67,95.68,95.64,95.66,594199999.0
2007-09-11 04:59:00,95.67,95.68,95.66,95.68,77199999.0
2007-09-11 05:00:00,95.67,95.69,95.66,95.68,459199993.0
2007-09-11 05:01:00,95.69,95.69,95.65,95.67,582199997.0
2007-09-11 05:02:00,95.68,95.68,95.66,95.68,193200000.0
2007-09-11 05:03:00,95.68,95.71,95.68,95.7,146100002.0
2007-09-11 05:04:00,95.7,95.71,95.69,95.7,170199999.0
2007-09-11 05:05:00,95.69,95.72,95.69,95.72,66400001.0
2007-09-11 05:06:00,95.71,95.74,95.705,95.73,164000000.0
2007-09-11 05:07:00,95.73,95.73,95.68,95.7,561500010.0
2007-09-11 05:08:00,95.7,95.7,95.67,95.7,715799997.0
2007-09-11 05:09:00,95.7,95.7,95.68,95.69,90500000.0
2007-09-11 05:10:00,95.69,95.72,95.67,95.71,599199995.0
2007-09-11 05:11:00,95.72,95.73,95.685,95.71,924300002.0
2007-09-11 05:12:00,95.71,95.73,95.7,95.73,175999998.0
2007-09-11 05:13:00,95.73,95.73,95.7,95.72,256999997.0
2007-09-11 05:14:00,95.71,95.73,95.71,95.73,32700001.0
2007-09-11 05:15:00,95.72,95.73,95.72,95.73,43200000.0
2007-09-11 05:16:00,95.73,95.73,95.73,95.73,50400000.0
2007-09-11 05:17:00,95.72,95.73,95.72,95.725,173499997.0
2007-09-11 05:18:00,95.72,95.73,95.72,95.73,105500001.0
2007-09-11 05:19:00,95.73,95.73,95.72,95.73,81300000.0
2007-09-11 05:20:00,95.73,95.73,95.72,95.72,298500001.0
2007-09-11 05:21:00,95.73,95.74,95.71,95.73,461799998.0
2007-09-11 05:22:00,95.725,95.74,95.725,95.74,73800000.0
2007-09-11 05:23:00,95.73,95.73,95.73,95.73,321599998.0
2007-09-11 05:24:00,95.73,95.73,95.72,95.73,189600003.0
2007-09-11 05:25:00,95.73,95.74,95.715,95.725,334600001.0
2007-09-11 05:26:00,95.73,95.73,95.71,95.73,245599998.0
2007-09-11 05:27:00,95.73,95.73,95.715,95.725,130400000.0
2007-09-11 05:28:00,95.73,95.73,95.73,95.73,31200000.0
2007-09-11 05:29:00,95.73,95.73,95.72,95.73,215199997.0
2007-09-11 05:30:00,95.73,95.73,95.71,95.71,571200003.0
2007-09-11 05:31:00,95.715,95.73,95.695,95.7,1216400006.0
2007-09-11 05:32:00,95.71,95.71,95.66,95.7,1358700001.0
2007-09-11 05:33:00,95.7,95.71,95.69,95.7,546400000.0
2007-09-11 05:34:00,95.7,95.715,95.69,95.69,667100001.0
2007-09-11 05:35:00,95.7,95.72,95.68,95.72,700500001.0
2007-09-11 05:36:00,95.72,95.72,95.7,95.71,607400002.0
2007-09-11 05:37:00,95.705,95.73,95.695,95.725,569700003.0
2007-09-11 05:38:00,95.72,95.74,95.71,95.73,783800005.0
2007-09-11 05:39:00,95.73,95.73,95.72,95.725,70400000.0
2007-09-11 05:40:00,95.72,95.74,95.72,95.73,501399999.0
2007-09-11 05:41:00,95.725,95.74,95.725,95.73,446099999.0
2007-09-11 05:42:00,95.735,95.75,95.73,95.745,567000002.0
2007-09-11 05:43:00,95.74,95.75,95.74,95.75,146400000.0
2007-09-11 05:44:00,95.75,95.78,95.74,95.78,900599993.0
2007-09-11 05:45:00,95.78,95.78,95.77,95.78,722299998.0
2007-09-11 05:46:00,95.78,95.78,95.76,95.77,331999999.0
2007-09-11 05:47:00,95.77,95.78,95.76,95.77,282700000.0
2007-09-11 05:48:00,95.77,95.77,95.76,95.76,231200000.0
2007-09-11 05:49:00,95.77,95.77,95.75,95.76,363000004.0
2007-09-11 05:50:00,95.76,95.78,95.76,95.77,377600000.0
2007-09-11 05:51:00,95.77,95.77,95.74,95.74,848900002.0
2007-09-11 05:52:00,95.74,95.76,95.74,95.76,351400004.0
2007-09-11 05:53:00,95.76,95.765,95.75,95.76,316699997.0
2007-09-11 05:54:00,95.755,95.755,95.735,95.735,997400004.0
2007-09-11 05:55:00,95.74,95.75,95.74,95.74,966200006.0
2007-09-11 05:56:00,95.74,95.74,95.735,95.735,614000006.0
2007-09-11 05:57:00,95.74,95.74,95.73,95.73,94400000.0
2007-09-11 05:58:00,95.73,95.74,95.73,95.74,96700000.0
2007-09-11 05:59:00,95.735,95.74,95.73,95.74,152499998.0
2007-09-11 06:00:00,95.74,95.74,95.72,95.72,396600001.0
2007-09-11 06:01:00,95.72,95.73,95.72,95.72,461999991.0
2007-09-11 06:02:00,95.72,95.73,95.715,95.72,401600000.0
2007-09-11 06:03:00,95.725,95.73,95.715,95.715,566699994.0
2007-09-11 06:04:00,95.715,95.73,95.71,95.73,89100002.0
2007-09-11 06:05:00,95.73,95.73,95.72,95.72,391999994.0
2007-09-11 06:06:00,95.72,95.73,95.72,95.73,314900001.0
2007-09-11 06:07:00,95.72,95.73,95.72,95.73,468699993.0
2007-09-11 06:08:00,95.7,95.72,95.68,95.72,1145099999.0
2007-09-11 06:09:00,95.696,95.707,95.693,95.702,1106999996.0
2007-09-11 06:10:00,95.73,95.74,95.73,95.74,426700000.0
2007-09-11 06:11:00,95.74,95.75,95.73,95.73,415100003.0
2007-09-11 06:12:00,95.735,95.75,95.735,95.74,518700003.0
2007-09-11 06:13:00,95.74,95.74,95.74,95.74,181099999.0
2007-09-11 06:14:00,95.74,95.76,95.735,95.75,1116099994.0
2007-09-11 06:15:00,95.75,95.76,95.75,95.755,1114799999.0
2007-09-11 06:16:00,95.75,95.76,95.74,95.745,630400001.0
2007-09-11 06:17:00,95.755,95.78,95.74,95.77,1259199999.0
2007-09-11 06:18:00,95.77,95.78,95.76,95.77,528000000.0
2007-09-11 06:19:00,95.77,95.83,95.77,95.8,1960399989.0
2007-09-11 06:20:00,95.81,95.83,95.78,95.82,803399997.0
2007-09-11 06:21:00,95.82,95.83,95.805,95.82,699500000.0
2007-09-11 06:22:00,95.83,95.85,95.81,95.81,1249800005.0
2007-09-11 06:23:00,95.815,95.84,95.815,95.83,335200000.0
2007-09-11 06:24:00,95.83,95.83,95.77,95.79,1137499997.0
2007-09-11 06:25:00,95.79,95.79,95.77,95.785,417800001.0
2007-09-11 06:26:00,95.79,95.795,95.78,95.79,442299998.0
2007-09-11 06:27:00,95.79,95.8,95.775,95.78,404400003.0
2007-09-11 06:28:00,95.775,95.79,95.77,95.79,249999997.0
2007-09-11 06:29:00,95.78,95.79,95.775,95.785,159099999.0
2007-09-11 06:30:00,95.79,95.8,95.79,95.8,68000000.0
2007-09-11 06:31:00,95.8,95.81,95.78,95.79,324799999.0
2007-09-11 06:32:00,95.79,95.8,95.775,95.78,215600000.0
2007-09-11 06:33:00,95.77,95.8,95.77,95.79,383499998.0
2007-09-11 06:34:00,95.79,95.8,95.79,95.8,52800000.0
2007-09-11 06:35:00,95.8,95.81,95.8,95.8,724499995.0
2007-09-11 06:36:00,95.8,95.805,95.795,95.795,79000000.0
2007-09-11 06:37:00,95.8,95.8,95.8,95.8,9600000.0
2007-09-11 06:38:00,95.8,95.805,95.795,95.805,73800000.0
2007-09-11 06:39:00,95.8,95.82,95.8,95.81,269999999.0
2007-09-11 06:40:00,95.82,95.82,95.81,95.81,170200000.0
2007-09-11 06:41:00,95.815,95.82,95.81,95.815,247600000.0
2007-09-11 06:42:00,95.81,95.83,95.8,95.81,231599999.0
2007-09-11 06:43:00,95.81,95.835,95.8,95.835,486200000.0
2007-09-11 06:44:00,95.83,95.85,95.82,95.85,953200011.0
2007-09-11 06:45:00,95.85,95.86,95.85,95.85,403200000.0
2007-09-11 06:46:00,95.855,95.875,95.85,95.865,493500001.0
2007-09-11 06:47:00,95.86,95.865,95.84,95.865,647500000.0
2007-09-11 06:48:00,95.86,95.865,95.845,95.845,533100001.0
2007-09-11 06:49:00,95.85,95.855,95.82,95.845,696800002.0
2007-09-11 06:50:00,95.83,95.855,95.83,95.84,191500001.0
2007-09-11 06:51:00,95.83,95.83,95.82,95.82,179200001.0
2007-09-11 06:52:00,95.825,95.825,95.815,95.815,98400000.0
2007-09-11 06:53:00,95.81,95.83,95.8,95.825,618300005.0
2007-09-11 06:54:00,95.82,95.82,95.805,95.815,702300000.0
2007-09-11 06:55:00,95.82,95.825,95.8,95.815,667000002.0
2007-09-11 06:56:00,95.81,95.83,95.795,95.81,915300005.0
2007-09-11 06:57:00,95.81,95.85,95.81,95.84,429399999.0
2007-09-11 06:58:00,95.84,95.86,95.83,95.85,937400010.0
2007-09-11 06:59:00,95.85,95.865,95.845,95.845,770399999.0
2007-09-11 07:00:00,95.845,95.86,95.845,95.85,357400000.0
2007-09-11 07:01:00,95.85,95.86,95.845,95.86,982599998.0
2007-09-11 07:02:00,95.86,95.86,95.85,95.86,196099997.0
2007-09-11 07:03:00,95.855,95.86,95.85,95.855,303999997.0
2007-09-11 07:04:00,95.85,95.92,95.85,95.89,1767400003.0
2007-09-11 07:05:00,95.89,95.89,95.86,95.88,819300001.0
2007-09-11 07:06:00,95.88,95.915,95.865,95.91,1005299993.0
2007-09-11 07:07:00,95.91,95.91,95.86,95.88,1059799988.0
2007-09-11 07:08:00,95.88,95.895,95.86,95.89,958900008.0
2007-09-11 07:09:00,95.88,95.93,95.88,95.885,1589399994.0
2007-09-11 07:10:00,95.88,95.9,95.87,95.89,930500008.0
2007-09-11 07:11:00,95.89,95.89,95.86,95.88,707000005.0
2007-09-11 07:12:00,95.88,95.89,95.86,95.865,454100001.0
2007-09-11 07:13:00,95.86,95.89,95.86,95.88,421200001.0
2007-09-11 07:14:00,95.88,95.89,95.87,95.885,228700001.0
2007-09-11 07:15:00,95.88,95.89,95.85,95.86,664600001.0
2007-09-11 07:16:00,95.865,95.865,95.85,95.86,216899998.0
2007-09-11 07:17:00,95.865,95.865,95.85,95.86,525600003.0
2007-09-11 07:18:00,95.855,95.86,95.83,95.85,709100003.0
2007-09-11 07:19:00,95.86,95.885,95.85,95.87,708900000.0
2007-09-11 07:20:00,95.87,95.87,95.85,95.87,364799996.0
2007-09-11 07:21:00,95.86,95.88,95.86,95.86,316900003.0
2007-09-11 07:22:00,95.855,95.86,95.84,95.86,532500003.0
2007-09-11 07:23:00,95.86,95.87,95.85,95.86,538499987.0
2007-09-11 07:24:00,95.86,95.88,95.86,95.88,376099995.0
2007-09-11 07:25:00,95.87,95.89,95.85,95.85,496099991.0
2007-09-11 07:26:00,95.86,95.86,95.83,95.83,1572200003.0
2007-09-11 07:27:00,95.84,95.85,95.81,95.82,848300014.0
2007-09-11 07:28:00,95.82,95.83,95.81,95.815,328900000.0
2007-09-11 07:29:00,95.82,95.83,95.81,95.81,321400001.0
2007-09-11 07:30:00,95.81,95.81,95.79,95.79,973100001.0
2007-09-11 07:31:00,95.79,95.81,95.78,95.8,480399997.0
2007-09-11 07:32:00,95.795,95.805,95.795,95.805,221100002.0
2007-09-11 07:33:00,95.8,95.8,95.79,95.79,107900000.0
2007-09-11 07:34:00,95.78,95.79,95.77,95.77,370699999.0
2007-09-11 07:35:00,95.77,95.77,95.75,95.76,306000000.0
2007-09-11 07:36:00,95.77,95.78,95.735,95.75,824600009.0
2007-09-11 07:37:00,95.74,95.76,95.73,95.73,620199992.0
2007-09-11 07:38:00,95.74,95.76,95.73,95.75,434000001.0
2007-09-11 07:39:00,95.75,95.75,95.72,95.72,699799997.0
2007-09-11 07:40:00,95.725,95.75,95.715,95.73,1051199993.0
2007-09-11 07:41:00,95.73,95.77,95.72,95.745,550799997.0
2007-09-11 07:42:00,95.75,95.75,95.725,95.74,239499999.0
2007-09-11 07:43:00,95.73,95.74,95.7,95.71,690600004.0
2007-09-11 07:44:00,95.71,95.72,95.7,95.72,292099998.0
2007-09-11 07:45:00,95.72,95.72,95.66,95.69,775699997.0
2007-09-11 07:46:00,95.69,95.71,95.67,95.7,921899995.0
2007-09-11 07:47:00,95.7,95.7,95.68,95.69,561799989.0
2007-09-11 07:48:00,95.68,95.71,95.67,95.69,608399995.0
2007-09-11 07:49:00,95.69,95.69,95.66,95.665,626000003.0
2007-09-11 07:50:00,95.67,95.69,95.665,95.69,491400000.0
2007-09-11 07:51:00,95.69,95.71,95.69,95.71,949900009.0
2007-09-11 07:52:00,95.7,95.73,95.69,95.73,717999998.0
2007-09-11 07:53:00,95.72,95.77,95.715,95.75,466899999.0
2007-09-11 07:54:00,95.75,95.75,95.74,95.74,218699996.0
2007-09-11 07:55:00,95.74,95.75,95.72,95.75,1213400003.0
2007-09-11 07:56:00,95.74,95.75,95.71,95.71,278300001.0
2007-09-11 07:57:00,95.71,95.72,95.7,95.71,294100002.0
2007-09-11 07:58:00,95.71,95.71,95.69,95.7,286799999.0
2007-09-11 07:59:00,95.7,95.73,95.69,95.7,687900001.0
2007-09-11 08:00:00,95.7,95.74,95.7,95.72,785000003.0
2007-09-11 08:01:00,95.73,95.73,95.66,95.67,1830100004.0
2007-09-11 08:02:00,95.66,95.69,95.655,95.68,857499994.0
2007-09-11 08:03:00,95.68,95.73,95.68,95.72,566300002.0
2007-09-11 08:04:00,95.71,95.73,95.685,95.71,848399998.0
2007-09-11 08:05:00,95.705,95.72,95.69,95.69,1154900005.0
2007-09-11 08:06:00,95.71,95.72,95.69,95.7,1717800007.0
2007-09-11 08:07:00,95.705,95.71,95.68,95.68,539800002.0
2007-09-11 08:08:00,95.69,95.695,95.68,95.685,302700002.0
2007-09-11 08:09:00,95.685,95.7,95.665,95.675,1040099999.0
2007-09-11 08:10:00,95.675,95.7,95.65,95.695,1260999998.0
2007-09-11 08:11:00,95.7,95.705,95.675,95.68,1115899996.0
2007-09-11 08:12:00,95.68,95.69,95.665,95.68,374999997.0
2007-09-11 08:13:00,95.69,95.7,95.68,95.69,414400001.0
2007-09-11 08:14:00,95.7,95.71,95.7,95.71,287400000.0
2007-09-11 08:15:00,95.7,95.7,95.67,95.675,740000001.0
2007-09-11 08:16:00,95.67,95.7,95.67,95.7,458600000.0
2007-09-11 08:17:00,95.7,95.72,95.69,95.71,866500001.0
2007-09-11 08:18:00,95.71,95.71,95.695,95.71,521000012.0
2007-09-11 08:19:00,95.7,95.71,95.695,95.7,104000000.0
2007-09-11 08:20:00,95.685,95.715,95.685,95.705,424500002.0
2007-09-11 08:21:00,95.7,95.71,95.66,95.66,1652800004.0
2007-09-11 08:22:00,95.655,95.69,95.645,95.655,1157400001.0
2007-09-11 08:23:00,95.66,95.665,95.64,95.66,992800004.0
2007-09-11 08:24:00,95.66,95.68,95.66,95.68,611100002.0
2007-09-11 08:25:00,95.68,95.68,95.645,95.65,260000000.0
2007-09-11 08:26:00,95.65,95.68,95.64,95.66,1963099990.0
2007-09-11 08:27:00,95.66,95.66,95.62,95.64,897099997.0
2007-09-11 08:28:00,95.64,95.69,95.64,95.68,1319300002.0
2007-09-11 08:29:00,95.68,95.685,95.67,95.67,1012199993.0
2007-09-11 08:30:00,95.67,95.695,95.67,95.69,752499999.0
2007-09-11 08:31:00,95.69,95.725,95.68,95.72,1583799996.0
2007-09-11 08:32:00,95.72,95.72,95.7,95.71,520599986.0
2007-09-11 08:33:00,95.71,95.71,95.68,95.69,490600001.0
2007-09-11 08:34:00,95.7,95.73,95.69,95.72,775999996.0
2007-09-11 08:35:00,95.72,95.75,95.72,95.75,320000000.0
2007-09-11 08:36:00,95.75,95.76,95.73,95.735,665500002.0
2007-09-11 08:37:00,95.735,95.75,95.71,95.71,874299995.0
2007-09-11 08:38:00,95.71,95.72,95.7,95.7,489099997.0
2007-09-11 08:39:00,95.71,95.73,95.695,95.73,1845200002.0
2007-09-11 08:40:00,95.72,95.72,95.7,95.71,806600002.0
2007-09-11 08:41:00,95.71,95.72,95.67,95.67,1358099996.0
2007-09-11 08:42:00,95.68,95.69,95.64,95.64,795799997.0
2007-09-11 08:43:00,95.64,95.67,95.63,95.66,795799997.0
2007-09-11 08:44:00,95.65,95.67,95.65,95.65,996399987.0
2007-09-11 08:45:00,95.65,95.66,95.64,95.65,979099998.0
2007-09-11 08:46:00,95.64,95.66,95.63,95.64,1690900005.0
2007-09-11 08:47:00,95.64,95.68,95.64,95.65,805800001.0
2007-09-11 08:48:00,95.64,95.67,95.63,95.65,1992900007.0
2007-09-11 08:49:00,95.65,95.66,95.64,95.65,1415300000.0
2007-09-11 08:50:00,95.65,95.65,95.58,95.58,1392899997.0
2007-09-11 08:51:00,95.58,95.6,95.545,95.6,2101299978.0
2007-09-11 08:52:00,95.58,95.62,95.58,95.61,1902099998.0
2007-09-11 08:53:00,95.61,95.62,95.59,95.59,1902099998.0
2007-09-11 08:54:00,95.59,95.6,95.575,95.58,2112699994.0
2007-09-11 08:55:00,95.58,95.58,95.525,95.54,1916599990.0
2007-09-11 08:56:00,95.535,95.56,95.52,95.525,1812399995.0
2007-09-11 08:57:00,95.53,95.54,95.5,95.51,1890700001.0
2007-09-11 08:58:00,95.51,95.51,95.45,95.48,1101599991.0
2007-09-11 08:59:00,95.48,95.52,95.47,95.52,605000002.0
2007-09-11 09:00:00,95.52,95.54,95.485,95.49,1621399998.0
2007-09-11 09:01:00,95.485,95.53,95.48,95.51,1480400000.0
2007-09-11 09:02:00,95.52,95.55,95.5,95.54,1358499997.0
2007-09-11 09:03:00,95.54,95.55,95.5,95.53,986800001.0
2007-09-11 09:04:00,95.52,95.55,95.51,95.55,1471000004.0
2007-09-11 09:05:00,95.56,95.56,95.53,95.55,1534500011.0
2007-09-11 09:06:00,95.555,95.57,95.54,95.55,2004699989.0
2007-09-11 09:07:00,95.54,95.57,95.54,95.56,536600001.0
2007-09-11 09:08:00,95.565,95.58,95.55,95.56,738100000.0
2007-09-11 09:09:00,95.55,95.58,95.55,95.58,845900000.0
2007-09-11 09:10:00,95.58,95.61,95.57,95.6,1631599981.0
2007-09-11 09:11:00,95.6,95.61,95.57,95.58,982900002.0
2007-09-11 09:12:00,95.58,95.59,95.57,95.59,528800000.0
2007-09-11 09:13:00,95.59,95.59,95.545,95.55,1068100000.0
2007-09-11 09:14:00,95.55,95.57,95.54,95.56,1352099998.0
2007-09-11 09:15:00,95.56,95.58,95.56,95.57,466500003.0
2007-09-11 09:16:00,95.57,95.58,95.545,95.56,1504599995.0
2007-09-11 09:17:00,95.56,95.56,95.525,95.53,1198900001.0
2007-09-11 09:18:00,95.54,95.54,95.51,95.53,1252300002.0
2007-09-11 09:19:00,95.54,95.57,95.53,95.55,2073000000.0
2007-09-11 09:20:00,95.555,95.57,95.505,95.52,2073000000.0
2007-09-11 09:21:00,95.52,95.53,95.51,95.53,1258100000.0
2007-09-11 09:22:00,95.53,95.56,95.53,95.54,1258100000.0
2007-09-11 09:23:00,95.54,95.56,95.54,95.55,1511799985.0
2007-09-11 09:24:00,95.56,95.56,95.53,95.54,1511799985.0
2007-09-11 09:25:00,95.54,95.55,95.51,95.53,1511799985.0
2007-09-11 09:26:00,95.54,95.545,95.5,95.51,1661499985.0
2007-09-11 09:27:00,95.505,95.52,95.5,95.51,661600007.0
2007-09-11 09:28:00,95.51,95.52,95.5,95.5,803799991.0
2007-09-11 09:29:00,95.51,95.52,95.51,95.52,64200000.0
2007-09-11 09:30:00,95.52,95.53,95.51,95.51,261899996.0
2007-09-11 09:31:00,95.51,95.51,95.45,95.47,553999986.0
2007-09-11 09:32:00,95.47,95.48,95.44,95.48,585699998.0
2007-09-11 09:33:00,95.47,95.47,95.425,95.44,555099997.0
2007-09-11 09:34:00,95.44,95.46,95.42,95.44,1076799999.0
2007-09-11 09:35:00,95.44,95.48,95.4,95.47,818599992.0
2007-09-11 09:36:00,95.47,95.48,95.44,95.45,259399999.0
2007-09-11 09:37:00,95.45,95.46,95.445,95.46,338600003.0
2007-09-11 09:38:00,95.45,95.48,95.45,95.48,823099996.0
2007-09-11 09:39:00,95.47,95.49,95.47,95.48,658499996.0
2007-09-11 09:40:00,95.48,95.49,95.47,95.48,386200000.0
2007-09-11 09:41:00,95.48,95.5,95.47,95.49,609599997.0
2007-09-11 09:42:00,95.48,95.5,95.47,95.5,427800001.0
2007-09-11 09:43:00,95.5,95.52,95.5,95.52,287500002.0
2007-09-11 09:44:00,95.52,95.54,95.5,95.5,1016699995.0
2007-09-11 09:45:00,95.51,95.51,95.49,95.5,419400006.0
2007-09-11 09:46:00,95.5,95.53,95.5,95.52,1259599970.0
2007-09-11 09:47:00,95.5,95.55,95.5,95.54,1854000001.0
2007-09-11 09:48:00,95.53,95.56,95.51,95.51,1854000001.0
2007-09-11 09:49:00,95.51,95.54,95.51,95.53,1854000001.0
2007-09-11 09:50:00,95.54,95.54,95.51,95.515,1250800001.0
2007-09-11 09:51:00,95.52,95.54,95.51,95.53,1945700013.0
2007-09-11 09:52:00,95.53,95.55,95.52,95.55,1945700013.0
2007-09-11 09:53:00,95.55,95.555,95.54,95.55,431300001.0
2007-09-11 09:54:00,95.54,95.56,95.525,95.53,975600001.0
2007-09-11 09:55:00,95.53,95.53,95.52,95.52,498600003.0
2007-09-11 09:56:00,95.52,95.55,95.52,95.55,360300005.0
2007-09-11 09:57:00,95.54,95.55,95.54,95.54,127200000.0
2007-09-11 09:58:00,95.54,95.55,95.53,95.53,690799992.0
2007-09-11 09:59:00,95.53,95.55,95.515,95.54,627499992.0
2007-09-11 10:00:00,95.54,95.56,95.52,95.55,565500000.0
2007-09-11 10:01:00,95.55,95.55,95.49,95.52,1257299989.0
2007-09-11 10:02:00,95.52,95.52,95.49,95.51,708199992.0
2007-09-11 10:03:00,95.52,95.53,95.52,95.52,177600000.0
2007-09-11 10:04:00,95.52,95.54,95.52,95.525,777099999.0
2007-09-11 10:05:00,95.54,95.55,95.53,95.53,388000000.0
2007-09-11 10:06:00,95.53,95.53,95.515,95.515,677700002.0
2007-09-11 10:07:00,95.52,95.54,95.5,95.52,1227699997.0
2007-09-11 10:08:00,95.52,95.54,95.51,95.54,996999999.0
2007-09-11 10:09:00,95.54,95.56,95.53,95.54,777699998.0
2007-09-11 10:10:00,95.54,95.54,95.51,95.52,1511300001.0
2007-09-11 10:11:00,95.52,95.55,95.515,95.53,1439000001.0
2007-09-11 10:12:00,95.52,95.53,95.51,95.52,1030699986.0
2007-09-11 10:13:00,95.51,95.54,95.51,95.53,847900001.0
2007-09-11 10:14:00,95.53,95.55,95.52,95.53,840499995.0
2007-09-11 10:15:00,95.54,95.55,95.53,95.55,914099985.0
2007-09-11 10:16:00,95.57,95.58,95.555,95.565,914099985.0
2007-09-11 10:17:00,95.56,95.565,95.54,95.54,797000006.0
2007-09-11 10:18:00,95.54,95.56,95.54,95.55,466200003.0
2007-09-11 10:19:00,95.56,95.57,95.55,95.56,521600001.0
2007-09-11 10:20:00,95.56,95.57,95.55,95.56,970200002.0
2007-09-11 10:21:00,95.56,95.57,95.55,95.56,518699994.0
2007-09-11 10:22:00,95.55,95.57,95.55,95.565,573799998.0
2007-09-11 10:23:00,95.565,95.585,95.55,95.58,1189200012.0
2007-09-11 10:24:00,95.585,95.585,95.57,95.58,439600000.0
2007-09-11 10:25:00,95.58,95.595,95.555,95.58,926799992.0
2007-09-11 10:26:00,95.58,95.61,95.575,95.61,1540699991.0
2007-09-11 10:27:00,95.6,95.66,95.6,95.65,1444799999.0
2007-09-11 10:28:00,95.65,95.65,95.62,95.62,1117100007.0
2007-09-11 10:29:00,95.62,95.63,95.61,95.62,1526899991.0
2007-09-11 10:30:00,95.62,95.62,95.59,95.6,708299998.0
2007-09-11 10:31:00,95.6,95.63,95.6,95.62,831499994.0
2007-09-11 10:32:00,95.62,95.64,95.62,95.63,225500001.0
2007-09-11 10:33:00,95.63,95.63,95.62,95.625,489800003.0
2007-09-11 10:34:00,95.625,95.65,95.62,95.65,612800004.0
2007-09-11 10:35:00,95.65,95.695,95.64,95.68,1837600004.0
2007-09-11 10:36:00,95.68,95.7,95.66,95.66,1780299996.0
2007-09-11 10:37:00,95.66,95.68,95.66,95.67,710000006.0
2007-09-11 10:38:00,95.68,95.7,95.66,95.695,1093099994.0
2007-09-11 10:39:00,95.695,95.7,95.67,95.68,2118399979.0
2007-09-11 10:40:00,95.68,95.69,95.67,95.68,710499991.0
2007-09-11 10:41:00,95.68,95.69,95.67,95.67,745600000.0
2007-09-11 10:42:00,95.68,95.7,95.67,95.67,702399997.0
2007-09-11 10:43:00,95.67,95.715,95.67,95.71,1157500003.0
2007-09-11 10:44:00,95.71,95.73,95.7,95.72,1993600009.0
2007-09-11 10:45:00,95.7,95.72,95.7,95.71,1726199987.0
2007-09-11 10:46:00,95.71,95.72,95.7,95.71,1726199987.0
2007-09-11 10:47:00,95.72,95.74,95.71,95.72,1574499992.0
2007-09-11 10:48:00,95.72,95.725,95.69,95.715,1040899991.0
2007-09-11 10:49:00,95.71,95.715,95.685,95.7,885199999.0
2007-09-11 10:50:00,95.71,95.71,95.66,95.67,2049799991.0
2007-09-11 10:51:00,95.68,95.68,95.645,95.66,2049799991.0
2007-09-11 10:52:00,95.66,95.67,95.65,95.65,1049200002.0
2007-09-11 10:53:00,95.65,95.65,95.63,95.63,778599995.0
2007-09-11 10:54:00,95.63,95.64,95.62,95.625,2011499997.0
2007-09-11 10:55:00,95.62,95.64,95.61,95.61,1138699981.0
2007-09-11 10:56:00,95.61,95.65,95.61,95.65,811700004.0
2007-09-11 10:57:00,95.65,95.665,95.65,95.66,936900008.0
2007-09-11 10:58:00,95.66,95.67,95.65,95.67,1071599993.0
2007-09-11 10:59:00,95.66,95.67,95.63,95.63,719100000.0
2007-09-11 11:00:00,95.63,95.65,95.63,95.64,842100002.0
2007-09-11 11:01:00,95.65,95.66,95.63,95.64,774100000.0
2007-09-11 11:02:00,95.64,95.65,95.63,95.65,530199998.0
2007-09-11 11:03:00,95.65,95.69,95.65,95.68,1010400005.0
2007-09-11 11:04:00,95.69,95.73,95.69,95.72,687100001.0
2007-09-11 11:05:00,95.69,95.73,95.68,95.71,687100001.0
2007-09-11 11:06:00,95.71,95.715,95.7,95.71,792400001.0
2007-09-11 11:07:00,95.71,95.725,95.71,95.71,665800002.0
2007-09-11 11:08:00,95.71,95.72,95.695,95.7,993799997.0
2007-09-11 11:09:00,95.7,95.7,95.65,95.67,1744799995.0
2007-09-11 11:10:00,95.67,95.68,95.66,95.665,1014600002.0
2007-09-11 11:11:00,95.67,95.68,95.64,95.64,1049199987.0
2007-09-11 11:12:00,95.64,95.68,95.635,95.68,1402899998.0
2007-09-11 11:13:00,95.68,95.68,95.665,95.67,1205999988.0
2007-09-11 11:14:00,95.68,95.68,95.66,95.665,901000001.0
2007-09-11 11:15:00,95.67,95.68,95.65,95.65,977200004.0
2007-09-11 11:16:00,95.65,95.67,95.65,95.66,1058199994.0
2007-09-11 11:17:00,95.66,95.66,95.645,95.66,1130499993.0
2007-09-11 11:18:00,95.66,95.67,95.66,95.67,387500003.0
2007-09-11 11:19:00,95.67,95.68,95.67,95.68,322400000.0
2007-09-11 11:20:00,95.68,95.68,95.66,95.67,239800001.0
2007-09-11 11:21:00,95.67,95.69,95.67,95.68,325400000.0
2007-09-11 11:22:00,95.68,95.69,95.68,95.68,333600000.0
2007-09-11 11:23:00,95.68,95.69,95.675,95.69,544200002.0
2007-09-11 11:24:00,95.69,95.69,95.67,95.68,632400006.0
2007-09-11 11:25:00,95.68,95.69,95.67,95.68,548600009.0
2007-09-11 11:26:00,95.68,95.69,95.67,95.68,143000000.0
2007-09-11 11:27:00,95.69,95.735,95.68,95.725,2042999996.0
2007-09-11 11:28:00,95.725,95.74,95.72,95.72,1140299998.0
2007-09-11 11:29:00,95.72,95.73,95.71,95.71,1232999999.0
2007-09-11 11:30:00,95.71,95.72,95.7,95.7,653600001.0
2007-09-11 11:31:00,95.705,95.705,95.68,95.69,1630499998.0
2007-09-11 11:32:00,95.68,95.705,95.68,95.7,630600001.0
2007-09-11 11:33:00,95.7,95.7,95.68,95.69,641900002.0
2007-09-11 11:34:00,95.68,95.695,95.655,95.655,1096300004.0
2007-09-11 11:35:00,95.66,95.66,95.64,95.655,791700000.0
2007-09-11 11:36:00,95.66,95.66,95.66,95.66,244800000.0
2007-09-11 11:37:00,95.66,95.67,95.64,95.64,1425899987.0
2007-09-11 11:38:00,95.64,95.67,95.64,95.66,589699994.0
2007-09-11 11:39:00,95.655,95.66,95.635,95.635,716800005.0
2007-09-11 11:40:00,95.635,95.67,95.635,95.67,1949999990.0
2007-09-11 11:41:00,95.66,95.67,95.66,95.67,1364199992.0
2007-09-11 11:42:00,95.67,95.68,95.66,95.67,582200001.0
2007-09-11 11:43:00,95.66,95.68,95.66,95.67,816800001.0
2007-09-11 11:44:00,95.67,95.69,95.66,95.68,912099992.0
2007-09-11 11:45:00,95.68,95.705,95.675,95.685,663399998.0
2007-09-11 11:46:00,95.69,95.69,95.68,95.68,308499998.0
2007-09-11 11:47:00,95.68,95.71,95.68,95.71,221600002.0
2007-09-11 11:48:00,95.71,95.71,95.7,95.71,218200004.0
2007-09-11 11:49:00,95.715,95.73,95.7,95.715,867400000.0
2007-09-11 11:50:00,95.72,95.74,95.715,95.73,515399998.0
2007-09-11 11:51:00,95.73,95.75,95.72,95.72,318999996.0
2007-09-11 11:52:00,95.72,95.74,95.72,95.73,344000000.0
2007-09-11 11:53:00,95.73,95.735,95.71,95.715,394900000.0
2007-09-11 11:54:00,95.72,95.76,95.715,95.74,1937200001.0
2007-09-11 11:55:00,95.73,95.755,95.725,95.755,757500000.0
2007-09-11 11:56:00,95.75,95.76,95.74,95.74,1158099995.0
2007-09-11 11:57:00,95.74,95.74,95.74,95.74,1039399999.0
2007-09-11 11:58:00,95.74,95.76,95.74,95.74,772799995.0
2007-09-11 11:59:00,95.74,95.74,95.725,95.74,1918699992.0
2007-09-11 12:00:00,95.74,95.74,95.72,95.73,808700000.0
2007-09-11 12:01:00,95.73,95.74,95.7,95.7,488800000.0
2007-09-11 12:02:00,95.7,95.71,95.685,95.685,580899999.0
2007-09-11 12:03:00,95.685,95.7,95.68,95.7,625000008.0
2007-09-11 12:04:00,95.7,95.7,95.69,95.69,587399992.0
2007-09-11 12:05:00,95.69,95.69,95.65,95.69,1374700021.0
2007-09-11 12:06:00,95.69,95.69,95.65,95.65,1596499988.0
2007-09-11 12:07:00,95.65,95.67,95.63,95.665,1118800000.0
2007-09-11 12:08:00,95.67,95.69,95.65,95.66,1264300004.0
2007-09-11 12:09:00,95.67,95.7,95.67,95.7,1264300004.0
2007-09-11 12:10:00,95.7,95.73,95.7,95.72,1530199998.0
2007-09-11 12:11:00,95.72,95.74,95.705,95.74,1750100001.0
2007-09-11 12:12:00,95.73,95.74,95.71,95.715,1289200002.0
2007-09-11 12:13:00,95.71,95.74,95.7,95.73,1567600008.0
2007-09-11 12:14:00,95.73,95.75,95.72,95.72,1465799984.0
2007-09-11 12:15:00,95.73,95.75,95.725,95.73,1506300018.0
2007-09-11 12:16:00,95.73,95.775,95.72,95.76,1922399990.0
2007-09-11 12:17:00,95.75,95.77,95.745,95.765,709700000.0
2007-09-11 12:18:00,95.76,95.79,95.75,95.79,1057800005.0
2007-09-11 12:19:00,95.79,95.81,95.785,95.8,1370200002.0
2007-09-11 12:20:00,95.795,95.82,95.79,95.8,1591199986.0
2007-09-11 12:21:00,95.8,95.82,95.77,95.81,1084000003.0
2007-09-11 12:22:00,95.81,95.82,95.74,95.77,1861000012.0
2007-09-11 12:23:00,95.77,95.8,95.765,95.77,1879799995.0
2007-09-11 12:24:00,95.78,95.79,95.75,95.75,1714999995.0
2007-09-11 12:25:00,95.75,95.76,95.73,95.74,1853400008.0
2007-09-11 12:26:00,95.74,95.75,95.71,95.715,1313899985.0
2007-09-11 12:27:00,95.72,95.77,95.7,95.77,1269800001.0
2007-09-11 12:28:00,95.77,95.78,95.73,95.745,1269800001.0
2007-09-11 12:29:00,95.745,95.77,95.745,95.76,1313199988.0
2007-09-11 12:30:00,95.76,95.77,95.74,95.75,538500000.0
2007-09-11 12:31:00,95.75,95.78,95.74,95.75,1107299989.0
2007-09-11 12:32:00,95.75,95.76,95.72,95.74,1908600015.0
2007-09-11 12:33:00,95.74,95.75,95.72,95.72,1813800000.0
2007-09-11 12:34:00,95.73,95.75,95.72,95.74,997600002.0
2007-09-11 12:35:00,95.74,95.74,95.72,95.73,2147299990.0
2007-09-11 12:36:00,95.73,95.74,95.71,95.73,1343900001.0
2007-09-11 12:37:00,95.73,95.73,95.7,95.73,1799399987.0
2007-09-11 12:38:00,95.72,95.76,95.71,95.75,1799399987.0
2007-09-11 12:39:00,95.75,95.77,95.73,95.75,768500000.0
2007-09-11 12:40:00,95.76,95.76,95.74,95.75,624400003.0
2007-09-11 12:41:00,95.75,95.76,95.735,95.76,1440800015.0
2007-09-11 12:42:00,95.75,95.76,95.73,95.74,1590699989.0
2007-09-11 12:43:00,95.74,95.74,95.73,95.73,781599993.0
2007-09-11 12:44:00,95.74,95.755,95.72,95.75,1058999996.0
2007-09-11 12:45:00,95.75,95.77,95.745,95.77,796600006.0
2007-09-11 12:46:00,95.77,95.78,95.76,95.78,1171400001.0
2007-09-11 12:47:00,95.78,95.83,95.78,95.83,1171400001.0
2007-09-11 12:48:00,95.83,95.84,95.805,95.82,1982400001.0
2007-09-11 12:49:00,95.815,95.84,95.81,95.82,1809000002.0
2007-09-11 12:50:00,95.83,95.84,95.8,95.83,1598399996.0
2007-09-11 12:51:00,95.82,95.84,95.81,95.81,1598399996.0
2007-09-11 12:52:00,95.82,95.82,95.78,95.81,1598399996.0
2007-09-11 12:53:00,95.81,95.82,95.79,95.8,1195400003.0
2007-09-11 12:54:00,95.81,95.82,95.79,95.8,1838500001.0
2007-09-11 12:55:00,95.8,95.81,95.77,95.78,1838500001.0
2007-09-11 12:56:00,95.78,95.79,95.75,95.76,793499997.0
2007-09-11 12:57:00,95.76,95.77,95.74,95.75,1755299998.0
2007-09-11 12:58:00,95.76,95.78,95.75,95.78,1718299996.0
2007-09-11 12:59:00,95.78,95.78,95.76,95.78,1718299996.0
2007-09-11 13:00:00,95.78,95.8,95.78,95.79,1426700001.0
2007-09-11 13:01:00,95.79,95.795,95.76,95.775,1696600004.0
2007-09-11 13:02:00,95.78,95.78,95.76,95.77,526300000.0
2007-09-11 13:03:00,95.77,95.78,95.75,95.76,1564399993.0
2007-09-11 13:04:00,95.76,95.79,95.74,95.74,599400001.0
2007-09-11 13:05:00,95.76,95.77,95.74,95.76,1216999999.0
2007-09-11 13:06:00,95.75,95.78,95.75,95.76,1094600006.0
2007-09-11 13:07:00,95.76,95.785,95.73,95.73,1004100005.0
2007-09-11 13:08:00,95.73,95.75,95.72,95.73,1062400002.0
2007-09-11 13:09:00,95.73,95.76,95.73,95.75,396000004.0
2007-09-11 13:10:00,95.75,95.765,95.735,95.735,395000001.0
2007-09-11 13:11:00,95.74,95.78,95.73,95.75,1662200009.0
2007-09-11 13:12:00,95.75,95.77,95.745,95.76,1748200000.0
2007-09-11 13:13:00,95.76,95.77,95.73,95.75,614000000.0
2007-09-11 13:14:00,95.75,95.75,95.72,95.73,1314300008.0
2007-09-11 13:15:00,95.73,95.74,95.71,95.74,1285099984.0
2007-09-11 13:16:00,95.74,95.75,95.73,95.75,1333200005.0
2007-09-11 13:17:00,95.75,95.75,95.73,95.73,1445199994.0
2007-09-11 13:18:00,95.73,95.75,95.73,95.75,1398599999.0
2007-09-11 13:19:00,95.74,95.75,95.73,95.75,772500002.0
2007-09-11 13:20:00,95.75,95.77,95.74,95.77,1128199969.0
2007-09-11 13:21:00,95.77,95.79,95.76,95.79,1092299993.0
2007-09-11 13:22:00,95.79,95.81,95.78,95.79,1271499996.0
2007-09-11 13:23:00,95.79,95.82,95.785,95.82,1829199982.0
2007-09-11 13:24:00,95.82,95.85,95.82,95.83,1216699999.0
2007-09-11 13:25:00,95.83,95.83,95.795,95.8,1609000004.0
2007-09-11 13:26:00,95.8,95.81,95.79,95.805,2035799982.0
2007-09-11 13:27:00,95.805,95.805,95.79,95.79,1597800011.0
2007-09-11 13:28:00,95.795,95.81,95.78,95.81,1092699995.0
2007-09-11 13:29:00,95.81,95.815,95.79,95.8,1192000011.0
2007-09-11 13:30:00,95.79,95.845,95.79,95.83,1910600005.0
2007-09-11 13:31:00,95.83,95.84,95.805,95.82,1855500004.0
2007-09-11 13:32:00,95.82,95.82,95.79,95.81,972499997.0
2007-09-11 13:33:00,95.81,95.81,95.78,95.8,698999994.0
2007-09-11 13:34:00,95.8,95.82,95.8,95.81,1024699993.0
2007-09-11 13:35:00,95.81,95.83,95.79,95.81,585999996.0
2007-09-11 13:36:00,95.82,95.82,95.805,95.82,167000000.0
2007-09-11 13:37:00,95.82,95.82,95.82,95.82,199099995.0
2007-09-11 13:38:00,95.81,95.83,95.8,95.82,403600003.0
2007-09-11 13:39:00,95.81,95.84,95.81,95.83,822199989.0
2007-09-11 13:40:00,95.815,95.835,95.815,95.82,1336200020.0
2007-09-11 13:41:00,95.82,95.85,95.82,95.845,361999997.0
2007-09-11 13:42:00,95.86,95.89,95.83,95.845,1334099990.0
2007-09-11 13:43:00,95.85,95.86,95.825,95.85,662100001.0
2007-09-11 13:44:00,95.85,95.87,95.83,95.83,663200000.0
2007-09-11 13:45:00,95.83,95.865,95.83,95.85,1237299994.0
2007-09-11 13:46:00,95.85,95.875,95.84,95.86,1511300004.0
2007-09-11 13:47:00,95.85,95.89,95.85,95.87,657300002.0
2007-09-11 13:48:00,95.86,95.87,95.84,95.86,657300002.0
2007-09-11 13:49:00,95.85,95.865,95.85,95.86,657300002.0
2007-09-11 13:50:00,95.86,95.86,95.84,95.855,815300001.0
2007-09-11 13:51:00,95.85,95.865,95.835,95.85,1245900012.0
2007-09-11 13:52:00,95.85,95.875,95.85,95.87,724800000.0
2007-09-11 13:53:00,95.86,95.9,95.86,95.88,1365900000.0
2007-09-11 13:54:00,95.89,95.94,95.89,95.925,1270500004.0
2007-09-11 13:55:00,95.94,95.97,95.92,95.95,1909799993.0
2007-09-11 13:56:00,95.95,95.97,95.94,95.96,1909799993.0
2007-09-11 13:57:00,95.945,95.95,95.915,95.93,1272700004.0
2007-09-11 13:58:00,95.93,95.94,95.9,95.91,1101800003.0
2007-09-11 13:59:00,95.91,95.95,95.91,95.94,1867099993.0
2007-09-11 14:00:00,95.94,95.98,95.93,95.97,1900899993.0
2007-09-11 14:01:00,95.98,96.03,95.98,96.02,1900899993.0
2007-09-11 14:02:00,96.02,96.04,96.01,96.04,1379699995.0
2007-09-11 14:03:00,96.07,96.08,96.04,96.06,1587799997.0
2007-09-11 14:04:00,96.05,96.06,96.01,96.02,1587799997.0
2007-09-11 14:05:00,96.01,96.03,96.0,96.0,1587799997.0
2007-09-11 14:06:00,96.0,96.005,95.96,95.96,1673999998.0
2007-09-11 14:07:00,95.96,96.02,95.95,95.95,2029999993.0
2007-09-11 14:08:00,95.95,95.96,95.91,95.94,1406100006.0
2007-09-11 14:09:00,95.94,95.96,95.935,95.935,1406100006.0
2007-09-11 14:10:00,95.94,95.94,95.92,95.94,924699993.0
2007-09-11 14:11:00,95.94,95.955,95.93,95.93,924699993.0
2007-09-11 14:12:00,95.94,95.97,95.93,95.96,2005099997.0
2007-09-11 14:13:00,95.96,95.98,95.95,95.97,1141000002.0
2007-09-11 14:14:00,95.97,95.98,95.91,95.92,1121900002.0
2007-09-11 14:15:00,95.9,95.98,95.9,95.94,1577099999.0
2007-09-11 14:16:00,95.94,95.95,95.93,95.945,1577099999.0
2007-09-11 14:17:00,95.95,95.95,95.92,95.92,1828999995.0
2007-09-11 14:18:00,95.935,95.94,95.91,95.91,1533200001.0
2007-09-11 14:19:00,95.9,95.96,95.9,95.96,1175900008.0
2007-09-11 14:20:00,95.95,95.95,95.91,95.94,1175900008.0
2007-09-11 14:21:00,95.94,95.96,95.93,95.935,1419399998.0
2007-09-11 14:22:00,95.935,95.945,95.93,95.93,2003799979.0
2007-09-11 14:23:00,95.94,95.97,95.93,95.96,1081700008.0
2007-09-11 14:24:00,95.95,95.97,95.95,95.965,1081700008.0
2007-09-11 14:25:00,95.96,96.0,95.955,95.98,1185200004.0
2007-09-11 14:26:00,95.99,96.0,95.975,95.995,1975299987.0
2007-09-11 14:27:00,95.995,95.995,95.97,95.97,664900001.0
2007-09-11 14:28:00,95.97,95.99,95.96,95.98,596199999.0
2007-09-11 14:29:00,95.98,95.99,95.96,95.99,676599999.0
2007-09-11 14:30:00,95.98,96.0,95.97,95.98,829699995.0
2007-09-11 14:31:00,95.98,96.02,95.975,96.0,1302399993.0
2007-09-11 14:32:00,96.0,96.0,95.95,95.96,990399998.0
2007-09-11 14:33:00,95.95,95.97,95.945,95.955,1162100003.0
2007-09-11 14:34:00,95.955,95.955,95.93,95.94,1512899993.0
2007-09-11 14:35:00,95.93,95.94,95.9,95.91,1766400009.0
2007-09-11 14:36:00,95.92,95.95,95.915,95.95,1766400009.0
2007-09-11 14:37:00,95.94,95.96,95.93,95.96,752899997.0
2007-09-11 14:38:00,95.96,95.98,95.96,95.96,1041199986.0
2007-09-11 14:39:00,95.94,95.96,95.93,95.95,1313500002.0
2007-09-11 14:40:00,95.95,95.97,95.93,95.945,1328799988.0
2007-09-11 14:41:00,95.95,95.97,95.94,95.95,1683400019.0
2007-09-11 14:42:00,95.95,95.96,95.93,95.93,1386499978.0
2007-09-11 14:43:00,95.92,95.96,95.92,95.96,1822099973.0
2007-09-11 14:44:00,95.95,95.95,95.92,95.93,1178699989.0
2007-09-11 14:45:00,95.92,95.95,95.91,95.94,2026699990.0
2007-09-11 14:46:00,95.94,95.97,95.94,95.96,454600001.0
2007-09-11 14:47:00,95.96,95.97,95.95,95.96,1755999991.0
2007-09-11 14:48:00,95.95,95.97,95.94,95.955,1124899993.0
2007-09-11 14:49:00,95.96,95.96,95.94,95.94,1079300002.0
2007-09-11 14:50:00,95.94,95.96,95.92,95.94,1105700001.0
2007-09-11 14:51:00,95.94,95.95,95.92,95.93,534599997.0
2007-09-11 14:52:00,95.93,95.93,95.92,95.93,275200002.0
2007-09-11 14:53:00,95.94,95.94,95.89,95.92,2025200010.0
2007-09-11 14:54:00,95.91,95.92,95.88,95.9,1515599995.0
2007-09-11 14:55:00,95.88,95.91,95.88,95.9,1069299988.0
2007-09-11 14:56:00,95.89,95.92,95.88,95.91,1069299988.0
2007-09-11 14:57:00,95.91,95.93,95.89,95.89,1763200021.0
2007-09-11 14:58:00,95.89,95.9,95.88,95.9,1343899986.0
2007-09-11 14:59:00,95.9,95.94,95.9,95.94,1333099999.0
2007-09-11 15:00:00,95.94,95.94,95.9,95.92,1278900007.0
2007-09-11 15:01:00,95.92,95.93,95.91,95.91,1169300001.0
2007-09-11 15:02:00,95.93,95.93,95.895,95.92,1223100014.0
2007-09-11 15:03:00,95.915,95.93,95.9,95.92,1188299983.0
2007-09-11 15:04:00,95.92,95.94,95.9,95.94,2082499952.0
2007-09-11 15:05:00,95.94,95.95,95.94,95.94,925299986.0
2007-09-11 15:06:00,95.94,95.95,95.93,95.94,1678300000.0
2007-09-11 15:07:00,95.93,95.94,95.895,95.91,1135799998.0
2007-09-11 15:08:00,95.91,95.91,95.89,95.9,1623000015.0
2007-09-11 15:09:00,95.9,95.92,95.9,95.91,1691499981.0
2007-09-11 15:10:00,95.91,95.91,95.9,95.9,594299997.0
2007-09-11 15:11:00,95.9,95.93,95.9,95.92,594299997.0
2007-09-11 15:12:00,95.92,95.95,95.92,95.92,1481800002.0
2007-09-11 15:13:00,95.92,95.95,95.91,95.94,1292600009.0
2007-09-11 15:14:00,95.94,95.97,95.93,95.94,1490600006.0
2007-09-11 15:15:00,95.95,95.96,95.94,95.95,607999999.0
2007-09-11 15:16:00,95.95,95.97,95.95,95.97,607999999.0
2007-09-11 15:17:00,95.97,95.97,95.945,95.955,1368000010.0
2007-09-11 15:18:00,95.96,95.975,95.955,95.97,632600001.0
2007-09-11 15:19:00,95.955,95.99,95.955,95.99,1090299994.0
2007-09-11 15:20:00,95.99,96.01,95.99,96.0,933699997.0
2007-09-11 15:21:00,96.0,96.05,96.0,96.03,1282199994.0
2007-09-11 15:22:00,96.04,96.04,96.015,96.03,1383999994.0
2007-09-11 15:23:00,96.02,96.03,95.99,95.99,1812999986.0
2007-09-11 15:24:00,95.98,96.0,95.97,96.0,1812999986.0
2007-09-11 15:25:00,95.99,96.01,95.97,96.01,1812999986.0
2007-09-11 15:26:00,96.015,96.05,96.01,96.02,1812999986.0
2007-09-11 15:27:00,96.02,96.06,96.02,96.03,2128800008.0
2007-09-11 15:28:00,96.03,96.05,96.01,96.02,1763100002.0
2007-09-11 15:29:00,96.01,96.06,96.0,96.04,1763100002.0
2007-09-11 15:30:00,96.05,96.07,96.04,96.06,1763100002.0
2007-09-11 15:31:00,96.04,96.06,96.02,96.03,1550999988.0
2007-09-11 15:32:00,96.03,96.06,96.01,96.05,1550999988.0
2007-09-11 15:33:00,96.04,96.07,96.04,96.05,1309199993.0
2007-09-11 15:34:00,96.04,96.06,96.0,96.0,2054100013.0
2007-09-11 15:35:00,96.01,96.03,95.98,96.01,2054100013.0
2007-09-11 15:36:00,96.02,96.04,96.0,96.03,2054100013.0
2007-09-11 15:37:00,96.03,96.04,95.98,95.98,1800200005.0
2007-09-11 15:38:00,95.99,96.04,95.99,96.0,1166799994.0
2007-09-11 15:39:00,96.01,96.03,95.99,96.01,1166799994.0
2007-09-11 15:40:00,95.99,96.03,95.98,95.99,989300007.0
2007-09-11 15:41:00,95.99,96.03,95.99,96.01,989300007.0
2007-09-11 15:42:00,96.0,96.05,96.0,96.04,1659000014.0
2007-09-11 15:43:00,96.02,96.07,96.02,96.05,1524500017.0
2007-09-11 15:44:00,96.07,96.09,96.04,96.06,1524500017.0
2007-09-11 15:45:00,96.06,96.07,96.04,96.06,1203699987.0
2007-09-11 15:46:00,96.06,96.08,96.04,96.06,1423799982.0
2007-09-11 15:47:00,96.06,96.08,96.055,96.08,1421900004.0
2007-09-11 15:48:00,96.07,96.08,96.04,96.06,1294499999.0
2007-09-11 15:49:00,96.06,96.09,96.055,96.07,1873199999.0
2007-09-11 15:50:00,96.06,96.08,96.04,96.04,2053899991.0
2007-09-11 15:51:00,96.04,96.05,96.01,96.01,1472400016.0
2007-09-11 15:52:00,96.02,96.04,96.01,96.04,1472400016.0
2007-09-11 15:53:00,96.02,96.04,96.02,96.03,1472400016.0
2007-09-11 15:54:00,96.04,96.04,96.02,96.03,1472400016.0
2007-09-11 15:55:00,96.03,96.05,96.03,96.04,1472400016.0
2007-09-11 15:56:00,96.04,96.07,96.03,96.06,2141199968.0
2007-09-11 15:57:00,96.06,96.07,96.03,96.05,1493900005.0
2007-09-11 15:58:00,96.06,96.06,96.035,96.05,1409100001.0
2007-09-11 15:59:00,96.05,96.09,96.05,96.08,1935100008.0
2007-09-11 16:00:00,96.075,96.08,96.02,96.075,885600000.0
2007-09-11 16:01:00,96.08,96.1,96.02,96.07,1783399995.0
2007-09-11 16:02:00,96.06,96.09,96.05,96.08,1783399995.0
2007-09-11 16:03:00,96.08,96.13,96.06,96.1,1783399995.0
2007-09-11 16:04:00,96.1,96.12,96.08,96.11,1441299983.0
2007-09-11 16:05:00,96.1,96.1,96.08,96.08,1587399990.0
2007-09-11 16:06:00,96.08,96.12,96.08,96.11,1538999997.0
2007-09-11 16:07:00,96.12,96.15,96.115,96.14,1538999997.0
2007-09-11 16:08:00,96.11,96.17,96.1,96.17,1944199991.0
2007-09-11 16:09:00,96.18,96.18,96.145,96.18,1944199991.0
2007-09-11 16:10:00,96.17,96.17,96.125,96.13,2095799999.0
2007-09-11 16:11:00,96.13,96.17,96.11,96.13,2028399994.0
2007-09-11 16:12:00,96.12,96.13,96.11,96.11,2028399994.0
2007-09-11 16:13:00,96.11,96.12,96.085,96.085,2028399994.0
2007-09-11 16:14:00,96.09,96.11,96.07,96.09,748599994.0
2007-09-11 16:15:00,96.09,96.12,96.09,96.11,903899999.0
2007-09-11 16:16:00,96.12,96.15,96.1,96.14,816000000.0
2007-09-11 16:17:00,96.12,96.15,96.11,96.13,1214300000.0
2007-09-11 16:18:00,96.13,96.14,96.11,96.115,1019900000.0
2007-09-11 16:19:00,96.12,96.12,96.1,96.11,1755299989.0
2007-09-11 16:20:00,96.11,96.13,96.1,96.11,1003100007.0
2007-09-11 16:21:00,96.11,96.14,96.105,96.11,1091499991.0
2007-09-11 16:22:00,96.1,96.13,96.1,96.12,1093499979.0
2007-09-11 16:23:00,96.115,96.15,96.11,96.13,1882500002.0
2007-09-11 16:24:00,96.12,96.14,96.11,96.11,1253300008.0
2007-09-11 16:25:00,96.13,96.15,96.105,96.13,1253300008.0
2007-09-11 16:26:00,96.12,96.17,96.12,96.15,1577800006.0
2007-09-11 16:27:00,96.14,96.2,96.12,96.17,1577800006.0
2007-09-11 16:28:00,96.18,96.18,96.13,96.16,1577800006.0
2007-09-11 16:29:00,96.15,96.15,96.12,96.14,1577800006.0
2007-09-11 16:30:00,96.16,96.19,96.14,96.14,1577800006.0
2007-09-11 16:31:00,96.14,96.15,96.12,96.13,1409999981.0
2007-09-11 16:32:00,96.13,96.13,96.11,96.11,1982900002.0
2007-09-11 16:33:00,96.11,96.13,96.09,96.13,1907300002.0
2007-09-11 16:34:00,96.12,96.15,96.12,96.13,1907300002.0
2007-09-11 16:35:00,96.15,96.17,96.14,96.14,1907300002.0
2007-09-11 16:36:00,96.14,96.17,96.13,96.16,1220200004.0
2007-09-11 16:37:00,96.16,96.17,96.11,96.12,1745900012.0
2007-09-11 16:38:00,96.12,96.16,96.11,96.15,1781599990.0
2007-09-11 16:39:00,96.16,96.16,96.13,96.14,658499997.0
2007-09-11 16:40:00,96.15,96.15,96.13,96.13,658499997.0
2007-09-11 16:41:00,96.15,96.15,96.14,96.145,1290599996.0
2007-09-11 16:42:00,96.16,96.17,96.15,96.17,1720600011.0
2007-09-11 16:43:00,96.18,96.22,96.18,96.21,1720600011.0
2007-09-11 16:44:00,96.22,96.24,96.21,96.22,1981800014.0
2007-09-11 16:45:00,96.21,96.22,96.18,96.18,1981800014.0
2007-09-11 16:46:00,96.18,96.19,96.16,96.17,1981800014.0
2007-09-11 16:47:00,96.17,96.17,96.16,96.17,1429699988.0
2007-09-11 16:48:00,96.15,96.18,96.15,96.18,980700006.0
2007-09-11 16:49:00,96.18,96.2,96.17,96.19,980700006.0
2007-09-11 16:50:00,96.19,96.2,96.18,96.2,2050199997.0
2007-09-11 16:51:00,96.2,96.22,96.19,96.22,1499599986.0
2007-09-11 16:52:00,96.22,96.22,96.19,96.21,1551799985.0
2007-09-11 16:53:00,96.2,96.22,96.19,96.2,1083299998.0
2007-09-11 16:54:00,96.19,96.21,96.18,96.19,1083299998.0
2007-09-11 16:55:00,96.2,96.21,96.18,96.2,1083299998.0
2007-09-11 16:56:00,96.2,96.2,96.165,96.18,1174299980.0
2007-09-11 16:57:00,96.17,96.19,96.17,96.18,1277099979.0
2007-09-11 16:58:00,96.2,96.2,96.17,96.18,1277099979.0
2007-09-11 16:59:00,96.18,96.25,96.18,96.23,1688299954.0
2007-09-11 17:00:00,96.24,96.24,96.17,96.18,1688299954.0
2007-09-11 17:01:00,96.17,96.21,96.11,96.13,1688299954.0
2007-09-11 17:02:00,96.13,96.14,96.1,96.11,1688299954.0
2007-09-11 17:03:00,96.1,96.16,96.1,96.14,1545599986.0
2007-09-11 17:04:00,96.14,96.18,96.14,96.17,1139699996.0
2007-09-11 17:05:00,96.17,96.18,96.145,96.145,1887899996.0
2007-09-11 17:06:00,96.14,96.16,96.12,96.14,1889400005.0
2007-09-11 17:07:00,96.13,96.16,96.09,96.09,1889400005.0
2007-09-11 17:08:00,96.1,96.11,96.08,96.1,1889400005.0
2007-09-11 17:09:00,96.115,96.14,96.1,96.12,1889400005.0
2007-09-11 17:10:00,96.12,96.15,96.11,96.135,1044099997.0
2007-09-11 17:11:00,96.13,96.15,96.11,96.12,1088699998.0
2007-09-11 17:12:00,96.12,96.12,96.1,96.1,1748299996.0
2007-09-11 17:13:00,96.1,96.135,96.1,96.105,1748299996.0
2007-09-11 17:14:00,96.1,96.14,96.1,96.13,2081400006.0
2007-09-11 17:15:00,96.14,96.16,96.11,96.11,2081400006.0
2007-09-11 17:16:00,96.11,96.13,96.1,96.11,1273699990.0
2007-09-11 17:17:00,96.12,96.13,96.085,96.13,1273699990.0
2007-09-11 17:18:00,96.11,96.14,96.11,96.12,1722700006.0
2007-09-11 17:19:00,96.11,96.13,96.1,96.11,1722700006.0
2007-09-11 17:20:00,96.12,96.16,96.11,96.15,1722700006.0
2007-09-11 17:21:00,96.16,96.18,96.15,96.17,1722700006.0
2007-09-11 17:22:00,96.15,96.17,96.13,96.16,1602699987.0
2007-09-11 17:23:00,96.15,96.17,96.14,96.17,1602699987.0
2007-09-11 17:24:00,96.14,96.14,96.11,96.12,1602699987.0
2007-09-11 17:25:00,96.11,96.16,96.11,96.13,1602699987.0
2007-09-11 17:26:00,96.14,96.15,96.11,96.14,1602699987.0
2007-09-11 17:27:00,96.14,96.19,96.13,96.17,1580399987.0
2007-09-11 17:28:00,96.17,96.21,96.15,96.19,1636299981.0
2007-09-11 17:29:00,96.19,96.19,96.15,96.17,1280900003.0
2007-09-11 17:30:00,96.17,96.22,96.16,96.17,1280900003.0
2007-09-11 17:31:00,96.15,96.17,96.09,96.1,1529400009.0
2007-09-11 17:32:00,96.1,96.11,96.065,96.11,1529400009.0
2007-09-11 17:33:00,96.095,96.16,96.095,96.15,1500999995.0
2007-09-11 17:34:00,96.14,96.15,96.12,96.13,997999995.0
2007-09-11 17:35:00,96.13,96.14,96.11,96.11,1238399988.0
2007-09-11 17:36:00,96.1,96.11,96.08,96.1,716800001.0
2007-09-11 17:37:00,96.11,96.14,96.105,96.12,716800001.0
2007-09-11 17:38:00,96.1,96.11,96.075,96.085,1302299989.0
2007-09-11 17:39:00,96.09,96.11,96.08,96.08,1543900018.0
2007-09-11 17:40:00,96.08,96.11,96.08,96.11,974699997.0
2007-09-11 17:41:00,96.11,96.12,96.08,96.1,1410099992.0
2007-09-11 17:42:00,96.1,96.1,96.06,96.07,949999992.0
2007-09-11 17:43:00,96.07,96.08,96.035,96.07,2033399991.0
2007-09-11 17:44:00,96.07,96.08,96.055,96.08,424199996.0
2007-09-11 17:45:00,96.07,96.09,96.055,96.06,1374599999.0
2007-09-11 17:46:00,96.06,96.08,96.035,96.035,1592800001.0
2007-09-11 17:47:00,96.04,96.07,96.02,96.05,1355300000.0
2007-09-11 17:48:00,96.05,96.1,96.04,96.08,1605900009.0
2007-09-11 17:49:00,96.09,96.1,96.08,96.08,1605900009.0
2007-09-11 17:50:00,96.08,96.1,96.07,96.1,1163800000.0
2007-09-11 17:51:00,96.1,96.1,96.065,96.08,1663399997.0
2007-09-11 17:52:00,96.08,96.08,96.045,96.055,761199994.0
2007-09-11 17:53:00,96.055,96.08,96.04,96.05,958100000.0
2007-09-11 17:54:00,96.06,96.06,96.04,96.05,613899989.0
2007-09-11 17:55:00,96.04,96.05,96.02,96.05,1452599999.0
2007-09-11 17:56:00,96.05,96.06,96.035,96.04,997199986.0
2007-09-11 17:57:00,96.04,96.05,96.03,96.04,870200009.0
2007-09-11 17:58:00,96.03,96.06,96.03,96.05,1624500005.0
2007-09-11 17:59:00,96.05,96.06,96.02,96.05,1624500005.0
2007-09-11 18:00:00,96.05,96.06,96.005,96.05,924999989.0
2007-09-11 18:01:00,96.05,96.06,96.04,96.05,1225299995.0
2007-09-11 18:02:00,96.04,96.04,96.02,96.03,564699991.0
2007-09-11 18:03:00,96.03,96.03,96.01,96.01,670900000.0
2007-09-11 18:04:00,96.01,96.01,95.97,95.99,1592300005.0
2007-09-11 18:05:00,96.0,96.05,95.985,96.05,1061800001.0
2007-09-11 18:06:00,96.04,96.05,96.01,96.05,1317000004.0
2007-09-11 18:07:00,96.05,96.05,96.015,96.04,1515499985.0
2007-09-11 18:08:00,96.04,96.07,96.03,96.06,1013599996.0
2007-09-11 18:09:00,96.055,96.11,96.05,96.09,2056500006.0
2007-09-11 18:10:00,96.09,96.13,96.08,96.11,794799999.0
2007-09-11 18:11:00,96.11,96.12,96.08,96.1,466599992.0
2007-09-11 18:12:00,96.1,96.11,96.07,96.08,676500000.0
2007-09-11 18:13:00,96.09,96.09,96.04,96.07,1669700014.0
2007-09-11 18:14:00,96.07,96.08,96.045,96.06,1736200007.0
2007-09-11 18:15:00,96.06,96.06,96.03,96.06,1410500002.0
2007-09-11 18:16:00,96.06,96.08,96.05,96.06,1470099993.0
2007-09-11 18:17:00,96.07,96.1,96.06,96.09,1470099993.0
2007-09-11 18:18:00,96.085,96.11,96.08,96.09,1517500001.0
2007-09-11 18:19:00,96.08,96.08,96.05,96.06,395600007.0
2007-09-11 18:20:00,96.06,96.07,96.03,96.03,1007900003.0
2007-09-11 18:21:00,96.01,96.02,95.98,96.0,730899983.0
2007-09-11 18:22:00,96.01,96.03,95.99,96.0,730899983.0
2007-09-11 18:23:00,96.0,96.06,95.99,96.03,1859100002.0
2007-09-11 18:24:00,96.03,96.06,96.0,96.0,1859100002.0
2007-09-11 18:25:00,95.99,96.03,95.99,96.02,1647000014.0
2007-09-11 18:26:00,96.02,96.04,96.02,96.04,1647000014.0
2007-09-11 18:27:00,96.03,96.04,96.02,96.03,828299997.0
2007-09-11 18:28:00,96.03,96.07,96.02,96.065,1567900005.0
2007-09-11 18:29:00,96.06,96.07,96.02,96.03,1706199973.0
2007-09-11 18:30:00,96.03,96.06,96.025,96.06,1677400014.0
2007-09-11 18:31:00,96.06,96.07,96.03,96.03,1428700001.0
2007-09-11 18:32:00,96.03,96.05,96.02,96.03,1313999998.0
2007-09-11 18:33:00,96.03,96.05,96.0,96.01,1935099992.0
2007-09-11 18:34:00,96.005,96.02,96.0,96.02,1232199998.0
2007-09-11 18:35:00,96.02,96.03,96.02,96.03,356699996.0
2007-09-11 18:36:00,96.03,96.03,95.99,96.0,1773599995.0
2007-09-11 18:37:00,96.0,96.05,95.99,96.02,782800005.0
2007-09-11 18:38:00,96.03,96.06,96.02,96.02,782800005.0
2007-09-11 18:39:00,96.02,96.03,96.0,96.01,782800005.0
2007-09-11 18:40:00,96.01,96.03,96.0,96.02,1867300002.0
2007-09-11 18:41:00,96.03,96.03,96.01,96.015,199999999.0
2007-09-11 18:42:00,96.02,96.02,96.01,96.02,1099600001.0
2007-09-11 18:43:00,96.025,96.04,96.02,96.03,1269500004.0
2007-09-11 18:44:00,96.03,96.05,96.03,96.035,1069599995.0
2007-09-11 18:45:00,96.04,96.05,96.02,96.03,1064799994.0
2007-09-11 18:46:00,96.025,96.05,96.025,96.035,1064799994.0
2007-09-11 18:47:00,96.035,96.07,96.035,96.05,1891300003.0
2007-09-11 18:48:00,96.05,96.06,96.035,96.04,758600004.0
2007-09-11 18:49:00,96.04,96.05,96.03,96.04,539500001.0
2007-09-11 18:50:00,96.03,96.04,96.01,96.02,821800005.0
2007-09-11 18:51:00,96.02,96.04,96.01,96.03,1144100001.0
2007-09-11 18:52:00,96.03,96.03,96.03,96.03,1231100001.0
2007-09-11 18:53:00,96.03,96.04,96.02,96.02,988699998.0
2007-09-11 18:54:00,96.01,96.03,96.01,96.02,469199994.0
2007-09-11 18:55:00,96.02,96.02,96.01,96.02,465799992.0
2007-09-11 18:56:00,96.02,96.02,96.02,96.02,36599998.0
2007-09-11 18:57:00,96.02,96.04,96.01,96.04,889799992.0
2007-09-11 18:58:00,96.04,96.06,96.04,96.05,1184599986.0
2007-09-11 18:59:00,96.05,96.06,96.04,96.055,1278399992.0
2007-09-11 19:00:00,96.05,96.08,96.05,96.07,1155400003.0
2007-09-11 19:01:00,96.07,96.07,96.05,96.06,540699992.0
2007-09-11 19:02:00,96.05,96.06,96.04,96.04,762899985.0
2007-09-11 19:03:00,96.05,96.05,96.025,96.05,164400000.0
2007-09-11 19:04:00,96.04,96.06,96.04,96.05,225299996.0
2007-09-11 19:05:00,96.06,96.08,96.05,96.08,1219200002.0
2007-09-11 19:06:00,96.08,96.1,96.06,96.08,523499993.0
2007-09-11 19:07:00,96.09,96.09,96.06,96.07,523499993.0
2007-09-11 19:08:00,96.065,96.07,96.04,96.05,307300001.0
2007-09-11 19:09:00,96.05,96.07,96.045,96.06,480600000.0
2007-09-11 19:10:00,96.06,96.06,96.05,96.06,924400011.0
2007-09-11 19:11:00,96.06,96.06,96.04,96.04,1594399999.0
2007-09-11 19:12:00,96.05,96.06,96.04,96.04,1107399994.0
2007-09-11 19:13:00,96.04,96.06,96.025,96.025,1107399994.0
2007-09-11 19:14:00,96.025,96.05,96.025,96.04,1097699996.0
2007-09-11 19:15:00,96.04,96.04,96.01,96.01,2039899997.0
2007-09-11 19:16:00,96.03,96.04,96.01,96.01,1132599994.0
2007-09-11 19:17:00,96.01,96.04,96.01,96.03,603499985.0
2007-09-11 19:18:00,96.025,96.04,96.02,96.03,645000005.0
2007-09-11 19:19:00,96.03,96.03,96.005,96.01,525200001.0
2007-09-11 19:20:00,96.005,96.01,95.98,96.01,1044600002.0
2007-09-11 19:21:00,96.0,96.01,95.98,96.01,395100010.0
2007-09-11 19:22:00,96.0,96.03,96.0,96.015,792399988.0
2007-09-11 19:23:00,96.015,96.03,95.995,96.01,1204899983.0
2007-09-11 19:24:00,96.005,96.02,96.005,96.01,1771799991.0
2007-09-11 19:25:00,96.01,96.02,96.0,96.01,1203399983.0
2007-09-11 19:26:00,96.01,96.02,96.0,96.01,497599992.0
2007-09-11 19:27:00,96.01,96.04,96.01,96.03,768400008.0
2007-09-11 19:28:00,96.02,96.04,96.01,96.04,510100001.0
2007-09-11 19:29:00,96.045,96.055,96.02,96.03,1493000007.0
2007-09-11 19:30:00,96.03,96.03,96.01,96.03,647799997.0
2007-09-11 19:31:00,96.03,96.07,96.03,96.03,1259899987.0
2007-09-11 19:32:00,96.03,96.05,96.02,96.05,980099993.0
2007-09-11 19:33:00,96.05,96.06,96.025,96.03,944699996.0
2007-09-11 19:34:00,96.03,96.06,96.03,96.05,1468999989.0
2007-09-11 19:35:00,96.04,96.055,96.025,96.05,1922500003.0
2007-09-11 19:36:00,96.05,96.08,96.05,96.06,1898100014.0
2007-09-11 19:37:00,96.06,96.07,96.03,96.03,608300004.0
2007-09-11 19:38:00,96.03,96.05,96.02,96.05,1638300003.0
2007-09-11 19:39:00,96.045,96.05,96.03,96.03,695800015.0
2007-09-11 19:40:00,96.03,96.04,96.02,96.03,830099997.0
2007-09-11 19:41:00,96.03,96.03,96.01,96.03,278100003.0
2007-09-11 19:42:00,96.03,96.03,96.0,96.01,787899993.0
2007-09-11 19:43:00,96.01,96.04,96.01,96.02,707799996.0
2007-09-11 19:44:00,96.02,96.02,95.98,95.985,691800005.0
2007-09-11 19:45:00,95.99,96.03,95.985,96.01,454199991.0
2007-09-11 19:46:00,96.01,96.03,96.01,96.02,571999993.0
2007-09-11 19:47:00,96.02,96.05,96.015,96.03,1123600006.0
2007-09-11 19:48:00,96.02,96.03,96.01,96.03,803900005.0
2007-09-11 19:49:00,96.03,96.03,96.02,96.02,356500005.0
2007-09-11 19:50:00,96.02,96.04,96.01,96.035,327700001.0
2007-09-11 19:51:00,96.035,96.05,96.02,96.02,700199993.0
2007-09-11 19:52:00,96.02,96.03,96.02,96.02,303399998.0
2007-09-11 19:53:00,96.02,96.04,96.02,96.03,276299998.0
2007-09-11 19:54:00,96.02,96.03,96.0,96.01,933899995.0
2007-09-11 19:55:00,96.01,96.01,95.98,96.005,1249299998.0
2007-09-11 19:56:00,96.005,96.01,96.0,96.01,245099998.0
2007-09-11 19:57:00,96.01,96.01,95.98,95.99,875700008.0
2007-09-11 19:58:00,95.99,96.01,95.99,96.01,991699995.0
2007-09-11 19:59:00,96.005,96.02,96.005,96.02,281799998.0
2007-09-11 20:00:00,96.02,96.04,96.0,96.04,969599987.0
2007-09-11 20:01:00,96.04,96.05,96.03,96.04,779800000.0
2007-09-11 20:02:00,96.04,96.09,96.03,96.08,652999998.0
2007-09-11 20:03:00,96.08,96.11,96.045,96.1,2017500005.0
2007-09-11 20:04:00,96.09,96.11,96.08,96.09,1496399999.0
2007-09-11 20:05:00,96.09,96.1,96.065,96.065,1669400002.0
2007-09-11 20:06:00,96.07,96.08,96.06,96.06,1547499999.0
2007-09-11 20:07:00,96.07,96.08,96.065,96.075,1547499999.0
2007-09-11 20:08:00,96.08,96.085,96.045,96.05,1675800010.0
2007-09-11 20:09:00,96.05,96.07,96.045,96.07,1519700008.0
2007-09-11 20:10:00,96.07,96.11,96.07,96.11,1901000015.0
2007-09-11 20:11:00,96.105,96.11,96.09,96.105,1087799994.0
2007-09-11 20:12:00,96.1,96.11,96.09,96.1,1740099998.0
2007-09-11 20:13:00,96.095,96.1,96.08,96.1,775599999.0
2007-09-11 20:14:00,96.095,96.1,96.07,96.08,1335299998.0
2007-09-11 20:15:00,96.08,96.085,96.065,96.07,1443700007.0
2007-09-11 20:16:00,96.06,96.08,96.06,96.08,1553799995.0
2007-09-11 20:17:00,96.09,96.11,96.09,96.11,1553799995.0
2007-09-11 20:18:00,96.1,96.11,96.08,96.09,1553799995.0
2007-09-11 20:19:00,96.09,96.11,96.09,96.1,698799997.0
2007-09-11 20:20:00,96.1,96.12,96.09,96.1,797599995.0
2007-09-11 20:21:00,96.11,96.12,96.09,96.1,516200007.0
2007-09-11 20:22:00,96.1,96.1,96.07,96.07,600999995.0
2007-09-11 20:23:00,96.07,96.08,96.065,96.07,535499995.0
2007-09-11 20:24:00,96.07,96.09,96.07,96.08,1776200026.0
2007-09-11 20:25:00,96.08,96.09,96.075,96.09,523999995.0
2007-09-11 20:26:00,96.09,96.09,96.075,96.09,1177299996.0
2007-09-11 20:27:00,96.085,96.1,96.08,96.09,502799997.0
2007-09-11 20:28:00,96.09,96.105,96.085,96.09,699000002.0
2007-09-11 20:29:00,96.085,96.11,96.085,96.11,597300004.0
2007-09-11 20:30:00,96.11,96.12,96.09,96.11,790599996.0
2007-09-11 20:31:00,96.11,96.11,96.095,96.1,555399999.0
2007-09-11 20:32:00,96.1,96.1,96.07,96.08,1196699990.0
2007-09-11 20:33:00,96.08,96.1,96.08,96.1,148200000.0
2007-09-11 20:34:00,96.1,96.1,96.06,96.07,1406199995.0
2007-09-11 20:35:00,96.08,96.08,96.065,96.065,178700002.0
2007-09-11 20:36:00,96.065,96.07,96.055,96.055,1510199994.0
2007-09-11 20:37:00,96.055,96.07,96.045,96.07,995099986.0
2007-09-11 20:38:00,96.07,96.07,96.05,96.065,753299985.0
2007-09-11 20:39:00,96.07,96.09,96.055,96.08,946800007.0
2007-09-11 20:40:00,96.085,96.1,96.06,96.06,617899990.0
2007-09-11 20:41:00,96.07,96.08,96.06,96.08,866000006.0
2007-09-11 20:42:00,96.08,96.08,96.06,96.065,122200000.0
2007-09-11 20:43:00,96.065,96.08,96.065,96.07,744799992.0
2007-09-11 20:44:00,96.07,96.09,96.07,96.09,658100002.0
2007-09-11 20:45:00,96.09,96.095,96.08,96.095,205099998.0
2007-09-11 20:46:00,96.095,96.11,96.08,96.105,975499990.0
2007-09-11 20:47:00,96.11,96.11,96.1,96.1,1301800011.0
2007-09-11 20:48:00,96.1,96.1,96.08,96.09,264300003.0
2007-09-11 20:49:00,96.09,96.09,96.07,96.09,542099999.0
2007-09-11 20:50:00,96.08,96.1,96.075,96.075,621900001.0
2007-09-11 20:51:00,96.075,96.09,96.075,96.09,394399998.0
2007-09-11 20:52:00,96.09,96.09,96.065,96.065,847899996.0
2007-09-11 20:53:00,96.065,96.07,96.05,96.06,1708599992.0
2007-09-11 20:54:00,96.06,96.09,96.05,96.09,461600003.0
2007-09-11 20:55:00,96.09,96.1,96.08,96.08,821300004.0
2007-09-11 20:56:00,96.09,96.09,96.05,96.055,2096999990.0
2007-09-11 20:57:00,96.05,96.08,96.05,96.07,1895200006.0
2007-09-11 20:58:00,96.07,96.09,96.07,96.08,1038399992.0
2007-09-11 20:59:00,96.07,96.1,96.055,96.095,1154099998.0
2007-09-11 21:00:00,96.09,96.11,96.09,96.1,1071900001.0
2007-09-11 21:01:00,96.105,96.13,96.095,96.12,1787400002.0
2007-09-11 21:02:00,96.12,96.13,96.1,96.12,343699999.0
2007-09-11 21:03:00,96.12,96.13,96.11,96.11,421000000.0
2007-09-11 21:04:00,96.11,96.12,96.1,96.12,401400002.0
2007-09-11 21:05:00,96.12,96.14,96.11,96.14,665899998.0
2007-09-11 21:06:00,96.14,96.14,96.12,96.12,991400008.0
2007-09-11 21:07:00,96.12,96.14,96.115,96.12,924799996.0
2007-09-11 21:08:00,96.12,96.14,96.12,96.13,138199997.0
2007-09-11 21:09:00,96.13,96.14,96.12,96.14,377000003.0
2007-09-11 21:10:00,96.13,96.16,96.13,96.16,1254700006.0
2007-09-11 21:11:00,96.16,96.17,96.15,96.17,996700009.0
2007-09-11 21:12:00,96.17,96.185,96.15,96.16,1667399987.0
2007-09-11 21:13:00,96.15,96.16,96.145,96.16,492600008.0
2007-09-11 21:14:00,96.155,96.16,96.15,96.15,581499999.0
2007-09-11 21:15:00,96.15,96.17,96.14,96.15,1821300005.0
2007-09-11 21:16:00,96.15,96.16,96.14,96.14,387599998.0
2007-09-11 21:17:00,96.14,96.15,96.135,96.14,637000006.0
2007-09-11 21:18:00,96.14,96.16,96.14,96.16,427200004.0
2007-09-11 21:19:00,96.145,96.16,96.14,96.145,365099997.0
2007-09-11 21:20:00,96.145,96.16,96.115,96.13,321900000.0
2007-09-11 21:21:00,96.13,96.13,96.1,96.1,539200003.0
2007-09-11 21:22:00,96.1,96.13,96.1,96.11,853100004.0
2007-09-11 21:23:00,96.11,96.14,96.105,96.13,1075599997.0
2007-09-11 21:24:00,96.14,96.14,96.13,96.13,381200005.0
2007-09-11 21:25:00,96.13,96.13,96.115,96.13,309700002.0
2007-09-11 21:26:00,96.13,96.13,96.12,96.125,161799998.0
2007-09-11 21:27:00,96.13,96.15,96.12,96.15,224600000.0
2007-09-11 21:28:00,96.145,96.15,96.14,96.14,84400000.0
2007-09-11 21:29:00,96.14,96.14,96.12,96.13,279200005.0
2007-09-11 21:30:00,96.12,96.13,96.12,96.13,511900002.0
2007-09-11 21:31:00,96.125,96.15,96.115,96.15,751499999.0
2007-09-11 21:32:00,96.15,96.15,96.12,96.13,465500002.0
2007-09-11 21:33:00,96.12,96.12,96.1,96.11,319999997.0
2007-09-11 21:34:00,96.11,96.11,96.09,96.1,401800005.0
2007-09-11 21:35:00,96.1,96.1,96.05,96.07,1593400005.0
2007-09-11 21:36:00,96.07,96.1,96.07,96.08,945899992.0
2007-09-11 21:37:00,96.09,96.1,96.075,96.075,816400001.0
2007-09-11 21:38:00,96.075,96.1,96.065,96.09,1076800009.0
2007-09-11 21:39:00,96.1,96.11,96.07,96.07,1310899991.0
2007-09-11 21:40:00,96.07,96.09,96.06,96.08,969500003.0
2007-09-11 21:41:00,96.08,96.09,96.065,96.08,816000003.0
2007-09-11 21:42:00,96.08,96.1,96.07,96.09,1006200007.0
2007-09-11 21:43:00,96.09,96.09,96.05,96.07,1185899995.0
2007-09-11 21:44:00,96.07,96.07,96.03,96.04,1644700007.0
2007-09-11 21:45:00,96.04,96.05,96.02,96.03,1201500009.0
2007-09-11 21:46:00,96.02,96.03,96.02,96.03,426700003.0
2007-09-11 21:47:00,96.03,96.07,96.01,96.07,544099992.0
2007-09-11 21:48:00,96.06,96.1,96.06,96.09,702899992.0
2007-09-11 21:49:00,96.1,96.11,96.07,96.07,1012299988.0
2007-09-11 21:50:00,96.08,96.08,96.04,96.07,1253699993.0
2007-09-11 21:51:00,96.07,96.1,96.07,96.09,939399996.0
2007-09-11 21:52:00,96.09,96.1,96.07,96.07,382999996.0
2007-09-11 21:53:00,96.07,96.12,96.07,96.12,1026099994.0
2007-09-11 21:54:00,96.12,96.13,96.11,96.12,522899998.0
2007-09-11 21:55:00,96.11,96.12,96.09,96.11,982399991.0
2007-09-11 21:56:00,96.11,96.13,96.1,96.11,411899995.0
2007-09-11 21:57:00,96.12,96.12,96.1,96.11,718599984.0
2007-09-11 21:58:00,96.1,96.12,96.08,96.08,1397699981.0
2007-09-11 21:59:00,96.09,96.1,96.08,96.09,342599997.0
2007-09-11 22:00:00,96.08,96.115,96.075,96.1,425099996.0
2007-09-11 22:01:00,96.095,96.1,96.09,96.1,20800000.0
2007-09-11 22:02:00,96.1,96.1,96.1,96.1,715700008.0
2007-09-11 22:03:00,96.1,96.12,96.09,96.11,744200002.0
2007-09-11 22:04:00,96.12,96.12,96.095,96.11,194300003.0
2007-09-11 22:05:00,96.1,96.11,96.095,96.095,605599992.0
2007-09-11 22:06:00,96.1,96.12,96.1,96.12,1248200000.0
2007-09-11 22:07:00,96.12,96.13,96.11,96.12,956200004.0
2007-09-11 22:08:00,96.125,96.13,96.115,96.115,760900009.0
2007-09-11 22:09:00,96.115,96.13,96.11,96.12,437699997.0
2007-09-11 22:10:00,96.12,96.14,96.12,96.13,741500002.0
2007-09-11 22:11:00,96.13,96.13,96.11,96.11,714399998.0
2007-09-11 22:12:00,96.105,96.12,96.105,96.12,103600001.0
2007-09-11 22:13:00,96.12,96.12,96.1,96.105,385500001.0
2007-09-11 22:14:00,96.1,96.11,96.09,96.09,402899993.0
2007-09-11 22:15:00,96.1,96.1,96.085,96.085,39700000.0
2007-09-11 22:16:00,96.09,96.1,96.09,96.1,640200013.0
2007-09-11 22:17:00,96.1,96.11,96.09,96.11,364000008.0
2007-09-11 22:18:00,96.11,96.11,96.1,96.1,332000001.0
2007-09-11 22:19:00,96.11,96.11,96.09,96.1,301599992.0
2007-09-11 22:20:00,96.09,96.1,96.07,96.08,253800003.0
2007-09-11 22:21:00,96.09,96.09,96.065,96.08,251399996.0
2007-09-11 22:22:00,96.07,96.08,96.06,96.08,187199999.0
2007-09-11 22:23:00,96.08,96.08,96.035,96.06,534200003.0
2007-09-11 22:24:00,96.06,96.09,96.05,96.09,628000002.0
2007-09-11 22:25:00,96.09,96.09,96.06,96.08,393300000.0
2007-09-11 22:26:00,96.08,96.09,96.07,96.09,130700001.0
2007-09-11 22:27:00,96.09,96.09,96.085,96.085,40400000.0
2007-09-11 22:28:00,96.09,96.09,96.09,96.09,2400000.0
2007-09-11 22:29:00,96.09,96.1,96.09,96.1,160200000.0
2007-09-11 22:30:00,96.1,96.1,96.085,96.1,632000006.0
2007-09-11 22:31:00,96.11,96.11,96.11,96.11,240399999.0
2007-09-11 22:32:00,96.1,96.1,96.055,96.08,390500003.0
2007-09-11 22:33:00,96.08,96.08,96.07,96.08,137699997.0
2007-09-11 22:34:00,96.08,96.09,96.05,96.08,583699996.0
2007-09-11 22:35:00,96.08,96.08,96.04,96.05,741900010.0
2007-09-11 22:36:00,96.07,96.09,96.05,96.05,665499999.0
2007-09-11 22:37:00,96.05,96.06,96.04,96.06,504899992.0
2007-09-11 22:38:00,96.06,96.06,96.03,96.05,244800002.0
2007-09-11 22:39:00,96.05,96.05,96.035,96.05,60400000.0
2007-09-11 22:40:00,96.05,96.06,96.05,96.05,1569799993.0
2007-09-11 22:41:00,96.05,96.065,96.04,96.06,1483300006.0
2007-09-11 22:42:00,96.06,96.09,96.06,96.09,717899990.0
2007-09-11 22:43:00,96.09,96.11,96.08,96.09,515699997.0
2007-09-11 22:44:00,96.105,96.12,96.09,96.1,1981800000.0
2007-09-11 22:45:00,96.1,96.11,96.08,96.095,644399994.0
2007-09-11 22:46:00,96.1,96.1,96.085,96.095,384900003.0
2007-09-11 22:47:00,96.095,96.1,96.09,96.1,365199998.0
2007-09-11 22:48:00,96.1,96.12,96.1,96.12,332500002.0
2007-09-11 22:49:00,96.115,96.13,96.11,96.12,485900007.0
2007-09-11 22:50:00,96.12,96.12,96.115,96.12,465399989.0
2007-09-11 22:51:00,96.12,96.12,96.1,96.11,1129200006.0
2007-09-11 22:52:00,96.11,96.12,96.09,96.09,393199996.0
2007-09-11 22:53:00,96.1,96.11,96.09,96.09,787799996.0
2007-09-11 22:54:00,96.105,96.11,96.09,96.1,166800002.0
2007-09-11 22:55:00,96.1,96.12,96.09,96.12,744900004.0
2007-09-11 22:56:00,96.125,96.13,96.095,96.12,747500004.0
2007-09-11 22:57:00,96.12,96.12,96.09,96.095,585499998.0
2007-09-11 22:58:00,96.11,96.11,96.08,96.08,188099999.0
2007-09-11 22:59:00,96.08,96.12,96.07,96.09,501000004.0
2007-09-11 23:00:00,96.08,96.1,96.07,96.07,161400002.0
2007-09-11 23:01:00,96.09,96.1,96.08,96.08,106700000.0
2007-09-11 23:02:00,96.07,96.1,96.07,96.1,355400010.0
2007-09-11 23:03:00,96.07,96.11,96.07,96.11,221600003.0
2007-09-11 23:04:00,96.09,96.11,96.09,96.11,50900000.0
2007-09-11 23:05:00,96.09,96.1,96.09,96.1,5600000.0
2007-09-11 23:06:00,96.1,96.11,96.09,96.11,76100000.0
2007-09-11 23:07:00,96.11,96.13,96.09,96.1,241799999.0
2007-09-11 23:08:00,96.09,96.1,96.09,96.1,25600000.0
2007-09-11 23:09:00,96.09,96.12,96.09,96.09,201900000.0
2007-09-11 23:10:00,96.09,96.1,96.09,96.1,59200000.0
2007-09-11 23:11:00,96.1,96.11,96.07,96.1,369099999.0
2007-09-11 23:12:00,96.1,96.14,96.09,96.13,268099996.0
2007-09-11 23:13:00,96.13,96.13,96.09,96.12,638499997.0
2007-09-11 23:14:00,96.12,96.14,96.1,96.12,778899999.0
2007-09-11 23:15:00,96.11,96.12,96.08,96.11,236300001.0
2007-09-11 23:16:00,96.11,96.13,96.11,96.13,56300000.0
2007-09-11 23:17:00,96.13,96.13,96.09,96.1,318199992.0
2007-09-11 23:18:00,96.1,96.1,96.08,96.09,293599998.0
2007-09-11 23:19:00,96.09,96.13,96.08,96.095,715900002.0
2007-09-11 23:20:00,96.1,96.13,96.1,96.11,364000003.0
2007-09-11 23:21:00,96.105,96.11,96.09,96.1,224300004.0
2007-09-11 23:22:00,96.1,96.12,96.09,96.105,367800001.0
2007-09-11 23:23:00,96.105,96.15,96.09,96.15,803000000.0
2007-09-11 23:24:00,96.15,96.15,96.12,96.12,649699996.0
2007-09-11 23:25:00,96.12,96.125,96.09,96.11,734199992.0
2007-09-11 23:26:00,96.11,96.14,96.1,96.13,308500000.0
2007-09-11 23:27:00,96.13,96.13,96.11,96.13,145400000.0
2007-09-11 23:28:00,96.13,96.13,96.11,96.12,165000000.0
2007-09-11 23:29:00,96.12,96.12,96.09,96.11,398999998.0
2007-09-11 23:30:00,96.1,96.12,96.1,96.11,187100000.0
2007-09-11 23:31:00,96.11,96.12,96.1,96.11,435599997.0
2007-09-11 23:32:00,96.11,96.12,96.1,96.11,57900000.0
2007-09-11 23:33:00,96.11,96.11,96.08,96.1,113599997.0
2007-09-11 23:34:00,96.09,96.09,96.07,96.07,408599995.0
2007-09-11 23:35:00,96.07,96.08,96.07,96.08,121900000.0
2007-09-11 23:36:00,96.08,96.08,96.04,96.05,149700000.0
2007-09-11 23:37:00,96.06,96.06,96.04,96.04,107100001.0
2007-09-11 23:38:00,96.05,96.05,96.05,96.05,23200000.0
2007-09-11 23:39:00,96.05,96.07,96.04,96.06,384600002.0
2007-09-11 23:40:00,96.06,96.06,96.05,96.06,104700000.0
2007-09-11 23:41:00,96.06,96.06,96.05,96.05,188400000.0
2007-09-11 23:42:00,96.055,96.07,96.055,96.06,194000000.0
2007-09-11 23:43:00,96.06,96.07,96.055,96.07,92600000.0
2007-09-11 23:44:00,96.07,96.08,96.06,96.075,255200001.0
2007-09-11 23:45:00,96.075,96.12,96.075,96.1,915699995.0
2007-09-11 23:46:00,96.1,96.12,96.08,96.09,420999997.0
2007-09-11 23:47:00,96.09,96.11,96.01,96.02,242600000.0
2007-09-11 23:48:00,96.02,96.1,96.02,96.1,417700000.0
2007-09-11 23:49:00,96.1,96.14,96.07,96.13,946700004.0
2007-09-11 23:50:00,96.13,96.15,96.13,96.14,605300000.0
2007-09-11 23:51:00,96.14,96.14,96.13,96.13,252300000.0
2007-09-11 23:52:00,96.135,96.14,96.13,96.13,75400000.0
2007-09-11 23:53:00,96.13,96.14,96.12,96.13,493000002.0
2007-09-11 23:54:00,96.12,96.13,96.09,96.09,433900001.0
2007-09-11 23:55:00,96.1,96.11,96.09,96.11,301400001.0
2007-09-11 23:56:00,96.105,96.11,96.09,96.11,165800000.0
2007-09-11 23:57:00,96.11,96.11,96.11,96.11,16400000.0
2007-09-11 23:58:00,96.097,96.104,96.086,96.098,821000002.0
2007-09-11 23:59:00,96.115,96.14,96.115,96.14,129800000.0
2007-09-12 00:00:00,96.14,96.14,96.12,96.12,179600000.0
2007-09-12 00:01:00,96.125,96.13,96.125,96.13,12400000.0
2007-09-12 00:02:00,96.13,96.13,96.12,96.125,67400000.0
2007-09-12 00:03:00,96.125,96.13,96.1,96.105,630600001.0
2007-09-12 00:04:00,96.105,96.12,96.07,96.09,404600000.0
2007-09-12 00:05:00,96.09,96.11,96.09,96.11,122400000.0
2007-09-12 00:06:00,96.11,96.14,96.09,96.13,204400000.0
2007-09-12 00:07:00,96.14,96.15,96.13,96.14,291600000.0
2007-09-12 00:08:00,96.14,96.16,96.14,96.14,165400001.0
2007-09-12 00:09:00,96.14,96.15,96.12,96.14,306400000.0
2007-09-12 00:10:00,96.14,96.14,96.13,96.13,397900000.0
2007-09-12 00:11:00,96.13,96.14,96.115,96.13,448300000.0
2007-09-12 00:12:00,96.12,96.13,96.11,96.13,336800004.0
2007-09-12 00:13:00,96.13,96.13,96.095,96.1,326700000.0
2007-09-12 00:14:00,96.1,96.11,96.09,96.105,475200003.0
2007-09-12 00:15:00,96.105,96.11,96.09,96.09,284299999.0
2007-09-12 00:16:00,96.09,96.1,96.08,96.09,387100004.0
2007-09-12 00:17:00,96.09,96.1,96.08,96.09,592600001.0
2007-09-12 00:18:00,96.09,96.1,96.09,96.1,86400000.0
2007-09-12 00:19:00,96.09,96.1,96.09,96.09,68800000.0
2007-09-12 00:20:00,96.095,96.11,96.08,96.11,428400000.0
2007-09-12 00:21:00,96.11,96.11,96.11,96.11,48300000.0
2007-09-12 00:22:00,96.11,96.11,96.11,96.11,23900000.0
2007-09-12 00:23:00,96.105,96.105,96.09,96.1,94800000.0
2007-09-12 00:24:00,96.1,96.1,96.07,96.09,343999998.0
2007-09-12 00:25:00,96.09,96.09,96.075,96.08,421800000.0
2007-09-12 00:26:00,96.08,96.085,96.07,96.085,98099999.0
2007-09-12 00:27:00,96.08,96.08,96.07,96.08,256899999.0
2007-09-12 00:28:00,96.08,96.08,96.06,96.075,253099998.0
2007-09-12 00:29:00,96.075,96.08,96.06,96.06,228299998.0
2007-09-12 00:30:00,96.07,96.1,96.07,96.095,362200000.0
2007-09-12 00:31:00,96.1,96.1,96.08,96.08,607199999.0
2007-09-12 00:32:00,96.1,96.1,96.09,96.09,118800000.0
2007-09-12 00:33:00,96.09,96.09,96.05,96.08,786899998.0
2007-09-12 00:34:00,96.08,96.1,96.07,96.1,232500000.0
2007-09-12 00:35:00,96.095,96.1,96.08,96.09,114800000.0
2007-09-12 00:36:00,96.09,96.1,96.09,96.09,132000000.0
2007-09-12 00:37:00,96.09,96.09,96.08,96.085,101399998.0
2007-09-12 00:38:00,96.09,96.09,96.08,96.09,206599995.0
2007-09-12 00:39:00,96.09,96.09,96.07,96.09,472800002.0
2007-09-12 00:40:00,96.09,96.09,96.07,96.075,385900007.0
2007-09-12 00:41:00,96.07,96.075,96.065,96.07,188400004.0
2007-09-12 00:42:00,96.07,96.08,96.065,96.08,390800001.0
2007-09-12 00:43:00,96.08,96.09,96.075,96.08,32700000.0
2007-09-12 00:44:00,96.08,96.08,96.055,96.07,288600002.0
2007-09-12 00:45:00,96.08,96.09,96.07,96.08,968199998.0
2007-09-12 00:46:00,96.08,96.11,96.08,96.1,452500002.0
2007-09-12 00:47:00,96.095,96.11,96.095,96.1,220900000.0
2007-09-12 00:48:00,96.1,96.13,96.1,96.115,346000001.0
2007-09-12 00:49:00,96.12,96.14,96.11,96.12,508700009.0
2007-09-12 00:50:00,96.12,96.14,96.12,96.13,207000001.0
2007-09-12 00:51:00,96.13,96.14,96.13,96.14,387999996.0
2007-09-12 00:52:00,96.14,96.14,96.105,96.14,216399999.0
2007-09-12 00:53:00,96.14,96.15,96.13,96.13,369900001.0
2007-09-12 00:54:00,96.13,96.13,96.115,96.13,573099997.0
2007-09-12 00:55:00,96.13,96.13,96.12,96.12,206300003.0
2007-09-12 00:56:00,96.12,96.12,96.11,96.11,68000000.0
2007-09-12 00:57:00,96.11,96.11,96.09,96.09,526000002.0
2007-09-12 00:58:00,96.1,96.11,96.09,96.1,424600002.0
2007-09-12 00:59:00,96.1,96.11,96.09,96.09,290699994.0
2007-09-12 01:00:00,96.09,96.11,96.06,96.06,973400005.0
2007-09-12 01:01:00,96.06,96.07,96.05,96.06,365999999.0
2007-09-12 01:02:00,96.06,96.07,96.06,96.06,48300000.0
2007-09-12 01:03:00,96.06,96.06,96.045,96.045,308600002.0
2007-09-12 01:04:00,96.045,96.05,96.03,96.05,279600000.0
2007-09-12 01:05:00,96.05,96.06,96.04,96.05,476500001.0
2007-09-12 01:06:00,96.05,96.06,96.04,96.05,653299999.0
2007-09-12 01:07:00,96.05,96.05,96.025,96.04,498600004.0
2007-09-12 01:08:00,96.04,96.04,96.02,96.025,343099998.0
2007-09-12 01:09:00,96.03,96.03,96.0,96.01,458999997.0
2007-09-12 01:10:00,96.0,96.03,96.0,96.03,374000000.0
2007-09-12 01:11:00,96.03,96.04,96.02,96.04,318999999.0
2007-09-12 01:12:00,96.04,96.04,96.04,96.04,44800000.0
2007-09-12 01:13:00,96.04,96.04,96.02,96.03,278999998.0
2007-09-12 01:14:00,96.04,96.04,96.01,96.01,417300001.0
2007-09-12 01:15:00,96.01,96.01,95.995,96.01,1110100006.0
2007-09-12 01:16:00,96.01,96.01,96.0,96.01,454599998.0
2007-09-12 01:17:00,96.005,96.02,96.005,96.02,794300009.0
2007-09-12 01:18:00,96.02,96.03,96.02,96.02,214100000.0
2007-09-12 01:19:00,96.02,96.03,96.01,96.01,436399998.0
2007-09-12 01:20:00,96.01,96.02,95.995,96.015,213699998.0
2007-09-12 01:21:00,96.03,96.03,96.0,96.005,777000004.0
2007-09-12 01:22:00,96.01,96.02,96.01,96.02,129300001.0
2007-09-12 01:23:00,96.02,96.04,96.02,96.04,394699996.0
2007-09-12 01:24:00,96.04,96.04,96.02,96.02,398000001.0
2007-09-12 01:25:00,96.02,96.03,96.01,96.02,403899995.0
2007-09-12 01:26:00,96.02,96.02,96.01,96.01,207899999.0
2007-09-12 01:27:00,96.01,96.02,96.0,96.02,540499995.0
2007-09-12 01:28:00,96.02,96.03,96.01,96.01,394099996.0
2007-09-12 01:29:00,96.01,96.01,96.0,96.0,647600002.0
2007-09-12 01:30:00,96.0,96.01,96.0,96.01,1077400001.0
2007-09-12 01:31:00,96.01,96.01,96.01,96.01,883300006.0
2007-09-12 01:32:00,96.01,96.04,96.005,96.03,1233299995.0
2007-09-12 01:33:00,96.03,96.04,96.01,96.04,816700003.0
2007-09-12 01:34:00,96.04,96.09,96.04,96.06,1176500006.0
2007-09-12 01:35:00,96.06,96.06,96.05,96.06,758100003.0
2007-09-12 01:36:00,96.055,96.06,96.02,96.02,530700003.0
2007-09-12 01:37:00,96.025,96.04,96.02,96.03,473300005.0
2007-09-12 01:38:00,96.03,96.03,96.015,96.015,417799999.0
2007-09-12 01:39:00,96.01,96.03,96.01,96.03,673700002.0
2007-09-12 01:40:00,96.03,96.05,96.02,96.05,519999997.0
2007-09-12 01:41:00,96.05,96.07,96.035,96.04,1139000002.0
2007-09-12 01:42:00,96.04,96.05,96.03,96.04,542899990.0
2007-09-12 01:43:00,96.04,96.05,96.03,96.03,1183800011.0
2007-09-12 01:44:00,96.03,96.03,96.01,96.02,307200003.0
2007-09-12 01:45:00,96.02,96.02,96.0,96.0,1261300004.0
2007-09-12 01:46:00,96.0,96.01,95.99,95.99,331700003.0
2007-09-12 01:47:00,95.99,96.01,95.99,96.01,530700005.0
2007-09-12 01:48:00,96.01,96.02,96.0,96.01,496600001.0
2007-09-12 01:49:00,96.01,96.05,96.0,96.05,1030899996.0
2007-09-12 01:50:00,96.05,96.07,96.01,96.02,1097700005.0
2007-09-12 01:51:00,96.02,96.03,96.01,96.02,1358199993.0
2007-09-12 01:52:00,96.02,96.02,96.01,96.01,602900006.0
2007-09-12 01:53:00,96.01,96.02,96.01,96.01,794500004.0
2007-09-12 01:54:00,96.01,96.01,95.96,95.99,1333400001.0
2007-09-12 01:55:00,95.99,96.0,95.97,95.98,1007100005.0
2007-09-12 01:56:00,95.98,96.0,95.97,96.0,908099993.0
2007-09-12 01:57:00,96.0,96.01,95.97,95.97,584700006.0
2007-09-12 01:58:00,95.97,95.98,95.96,95.97,193300000.0
2007-09-12 01:59:00,95.97,95.98,95.96,95.98,490199996.0
2007-09-12 02:00:00,95.98,96.01,95.98,95.98,209800001.0
2007-09-12 02:01:00,95.98,96.0,95.96,95.96,1199899997.0
2007-09-12 02:02:00,95.96,95.96,95.92,95.94,765100001.0
2007-09-12 02:03:00,95.94,95.94,95.91,95.91,766300008.0
2007-09-12 02:04:00,95.91,95.96,95.905,95.95,1877700003.0
2007-09-12 02:05:00,95.95,96.0,95.95,95.99,1080799988.0
2007-09-12 02:06:00,95.99,95.99,95.97,95.97,973899984.0
2007-09-12 02:07:00,95.97,95.97,95.95,95.95,935599994.0
2007-09-12 02:08:00,95.95,95.98,95.94,95.96,1356299991.0
2007-09-12 02:09:00,95.97,95.97,95.95,95.96,811499998.0
2007-09-12 02:10:00,95.96,96.0,95.95,96.0,526499995.0
2007-09-12 02:11:00,95.99,96.01,95.97,95.98,393300003.0
2007-09-12 02:12:00,95.97,95.98,95.96,95.98,610299999.0
2007-09-12 02:13:00,95.98,95.98,95.96,95.965,695599992.0
2007-09-12 02:14:00,95.97,95.98,95.96,95.98,241799999.0
2007-09-12 02:15:00,95.98,95.98,95.97,95.98,100500000.0
2007-09-12 02:16:00,95.98,95.98,95.96,95.96,375800005.0
2007-09-12 02:17:00,95.96,95.97,95.95,95.97,445799999.0
2007-09-12 02:18:00,95.97,95.97,95.95,95.95,325700002.0
2007-09-12 02:19:00,95.96,95.97,95.96,95.97,381299995.0
2007-09-12 02:20:00,95.97,95.98,95.96,95.96,904299996.0
2007-09-12 02:21:00,95.96,95.98,95.95,95.97,825499998.0
2007-09-12 02:22:00,95.97,95.97,95.95,95.95,736599996.0
2007-09-12 02:23:00,95.95,95.96,95.94,95.96,944499991.0
2007-09-12 02:24:00,95.955,95.97,95.95,95.96,1097900004.0
2007-09-12 02:25:00,95.96,95.97,95.96,95.97,778099984.0
2007-09-12 02:26:00,95.965,95.97,95.955,95.96,372399990.0
2007-09-12 02:27:00,95.96,95.96,95.95,95.96,513799998.0
2007-09-12 02:28:00,95.96,95.98,95.96,95.97,632699987.0
2007-09-12 02:29:00,95.97,95.97,95.96,95.97,338000009.0
2007-09-12 02:30:00,95.97,95.97,95.94,95.95,610699987.0
2007-09-12 02:31:00,95.95,95.97,95.95,95.96,610699987.0
2007-09-12 02:32:00,95.96,95.97,95.96,95.96,1330500006.0
2007-09-12 02:33:00,95.98,95.98,95.95,95.95,784099998.0
2007-09-12 02:34:00,95.96,95.97,95.95,95.96,784099998.0
2007-09-12 02:35:00,95.96,95.96,95.96,95.96,149999999.0
2007-09-12 02:36:00,95.96,95.96,95.94,95.95,567099994.0
2007-09-12 02:37:00,95.96,95.96,95.96,95.96,734800001.0
2007-09-12 02:38:00,95.96,95.96,95.96,95.96,533499992.0
2007-09-12 02:39:00,95.96,95.96,95.95,95.95,1623799973.0
2007-09-12 02:40:00,95.96,95.96,95.93,95.93,1625399990.0
2007-09-12 02:41:00,95.93,95.97,95.93,95.965,1625399990.0
2007-09-12 02:42:00,95.965,95.99,95.955,95.99,1071899997.0
2007-09-12 02:43:00,95.99,95.99,95.96,95.98,477500001.0
2007-09-12 02:44:00,95.98,95.99,95.97,95.99,234199998.0
2007-09-12 02:45:00,95.99,95.99,95.98,95.99,94199998.0
2007-09-12 02:46:00,95.99,96.0,95.98,96.0,226500000.0
2007-09-12 02:47:00,96.0,96.0,95.97,95.97,440600002.0
2007-09-12 02:48:00,95.97,96.01,95.97,96.01,538199995.0
2007-09-12 02:49:00,96.01,96.01,95.99,96.01,665800005.0
2007-09-12 02:50:00,96.01,96.01,95.99,95.99,1002099985.0
2007-09-12 02:51:00,95.99,96.01,95.99,96.0,815399994.0
2007-09-12 02:52:00,96.0,96.01,96.0,96.0,260399998.0
2007-09-12 02:53:00,96.0,96.0,95.97,95.97,1064500001.0
2007-09-12 02:54:00,95.98,95.99,95.98,95.99,780299994.0
2007-09-12 02:55:00,95.99,95.99,95.95,95.97,1729399994.0
2007-09-12 02:56:00,95.99,95.99,95.97,95.97,1729399994.0
2007-09-12 02:57:00,95.97,96.0,95.96,95.99,1547499991.0
2007-09-12 02:58:00,95.99,96.0,95.99,96.0,267899995.0
2007-09-12 02:59:00,96.0,96.01,95.99,95.99,520399995.0
2007-09-12 03:00:00,96.0,96.0,95.99,95.99,912099973.0
2007-09-12 03:01:00,95.99,96.0,95.97,95.98,1649199976.0
2007-09-12 03:02:00,95.98,96.03,95.98,96.02,941800008.0
2007-09-12 03:03:00,96.02,96.02,95.99,96.0,1880399997.0
2007-09-12 03:04:00,96.0,96.04,96.0,96.04,963800006.0
2007-09-12 03:05:00,96.04,96.04,96.02,96.02,923199990.0
2007-09-12 03:06:00,96.02,96.03,96.01,96.01,1535499990.0
2007-09-12 03:07:00,96.01,96.02,96.01,96.02,988299986.0
2007-09-12 03:08:00,96.02,96.02,96.01,96.02,374499997.0
2007-09-12 03:09:00,96.02,96.02,96.02,96.02,114400000.0
2007-09-12 03:10:00,96.02,96.02,95.99,95.99,1256899978.0
2007-09-12 03:11:00,95.99,96.0,95.98,95.98,1775199983.0
2007-09-12 03:12:00,95.98,95.98,95.95,95.97,1205799997.0
2007-09-12 03:13:00,95.97,96.0,95.96,95.99,1494800007.0
2007-09-12 03:14:00,95.98,95.99,95.98,95.98,386000001.0
2007-09-12 03:15:00,95.97,95.98,95.93,95.94,996800026.0
2007-09-12 03:16:00,95.95,95.96,95.93,95.94,996800026.0
2007-09-12 03:17:00,95.95,95.96,95.95,95.95,996800026.0
2007-09-12 03:18:00,95.94,95.97,95.94,95.96,995099993.0
2007-09-12 03:19:00,95.96,95.99,95.95,95.98,1018699995.0
2007-09-12 03:20:00,95.98,96.01,95.97,95.99,1223500000.0
2007-09-12 03:21:00,95.98,96.0,95.98,95.98,1742200013.0
2007-09-12 03:22:00,95.97,95.99,95.97,95.98,344100001.0
2007-09-12 03:23:00,95.99,96.01,95.955,95.99,1003099996.0
2007-09-12 03:24:00,96.0,96.0,95.98,95.98,376899992.0
2007-09-12 03:25:00,95.98,96.0,95.97,95.97,556100001.0
2007-09-12 03:26:00,95.98,95.98,95.97,95.98,125099997.0
2007-09-12 03:27:00,95.98,95.98,95.97,95.98,516099996.0
2007-09-12 03:28:00,95.98,95.98,95.97,95.97,468899997.0
2007-09-12 03:29:00,95.96,95.99,95.96,95.97,502499998.0
2007-09-12 03:30:00,95.97,95.97,95.95,95.95,1137599994.0
2007-09-12 03:31:00,95.96,95.97,95.94,95.96,785599991.0
2007-09-12 03:32:00,95.96,95.97,95.955,95.97,498899995.0
2007-09-12 03:33:00,95.96,95.97,95.94,95.95,620299999.0
2007-09-12 03:34:00,95.95,95.95,95.93,95.94,513300000.0
2007-09-12 03:35:00,95.94,95.94,95.93,95.93,109700002.0
2007-09-12 03:36:00,95.94,95.94,95.93,95.93,340500002.0
2007-09-12 03:37:00,95.93,95.96,95.93,95.96,563300000.0
2007-09-12 03:38:00,95.975,95.99,95.96,95.99,1101000001.0
2007-09-12 03:39:00,95.99,96.0,95.97,95.99,163599999.0
2007-09-12 03:40:00,95.99,96.0,95.99,95.99,346599997.0
2007-09-12 03:41:00,95.99,96.0,95.98,96.0,943699998.0
2007-09-12 03:42:00,96.0,96.01,95.99,96.01,1502299990.0
2007-09-12 03:43:00,96.0,96.02,96.0,96.0,380699992.0
2007-09-12 03:44:00,96.0,96.01,96.0,96.0,230799994.0
2007-09-12 03:45:00,96.01,96.01,95.98,95.99,687199997.0
2007-09-12 03:46:00,96.0,96.0,95.99,95.99,431300000.0
2007-09-12 03:47:00,95.99,95.99,95.98,95.98,227699995.0
2007-09-12 03:48:00,95.98,95.98,95.97,95.97,336499998.0
2007-09-12 03:49:00,95.98,95.98,95.97,95.98,466599993.0
2007-09-12 03:50:00,95.98,95.99,95.97,95.99,335199993.0
2007-09-12 03:51:00,95.99,95.99,95.98,95.98,165600000.0
2007-09-12 03:52:00,95.98,95.99,95.95,95.95,865299995.0
2007-09-12 03:53:00,95.95,95.95,95.925,95.95,1023599982.0
2007-09-12 03:54:00,95.95,95.95,95.93,95.95,377399998.0
2007-09-12 03:55:00,95.95,95.95,95.94,95.94,554499998.0
2007-09-12 03:56:00,95.94,95.95,95.93,95.94,676799988.0
2007-09-12 03:57:00,95.94,95.94,95.92,95.94,601199985.0
2007-09-12 03:58:00,95.94,95.94,95.92,95.94,1127999988.0
2007-09-12 03:59:00,95.94,95.94,95.94,95.94,105000001.0
2007-09-12 04:00:00,95.94,95.95,95.93,95.95,179799994.0
2007-09-12 04:01:00,95.95,95.95,95.95,95.95,19200000.0
2007-09-12 04:02:00,95.95,95.95,95.94,95.95,212400001.0
2007-09-12 04:03:00,95.95,95.95,95.94,95.94,112500002.0
2007-09-12 04:04:00,95.94,95.95,95.94,95.95,251100001.0
2007-09-12 04:05:00,95.95,95.96,95.94,95.96,1038399981.0
2007-09-12 04:06:00,95.96,95.96,95.95,95.95,280099995.0
2007-09-12 04:07:00,95.95,95.95,95.95,95.95,329400004.0
2007-09-12 04:08:00,95.95,95.95,95.95,95.95,77400002.0
2007-09-12 04:09:00,95.95,95.96,95.95,95.96,415099996.0
2007-09-12 04:10:00,95.96,95.96,95.95,95.96,525399993.0
2007-09-12 04:11:00,95.96,95.96,95.95,95.96,188799994.0
2007-09-12 04:12:00,95.96,95.96,95.94,95.95,239099998.0
2007-09-12 04:13:00,95.95,95.95,95.95,95.95,4800000.0
2007-09-12 04:14:00,95.95,95.95,95.94,95.95,269999998.0
2007-09-12 04:15:00,95.95,95.95,95.95,95.95,83300000.0
2007-09-12 04:16:00,95.95,95.95,95.95,95.95,539899990.0
2007-09-12 04:17:00,95.95,95.95,95.95,95.95,109300000.0
2007-09-12 04:18:00,95.95,95.95,95.95,95.95,19000000.0
2007-09-12 04:19:00,95.95,95.95,95.95,95.95,92700000.0
2007-09-12 04:20:00,95.95,95.95,95.94,95.94,217399998.0
2007-09-12 04:21:00,95.94,95.94,95.94,95.94,219999994.0
2007-09-12 04:22:00,95.94,95.94,95.93,95.93,536499996.0
2007-09-12 04:23:00,95.93,95.93,95.91,95.92,757000002.0
2007-09-12 04:24:00,95.92,95.92,95.91,95.92,631199999.0
2007-09-12 04:25:00,95.93,95.93,95.92,95.92,398399993.0
2007-09-12 04:26:00,95.92,95.93,95.92,95.93,740400000.0
2007-09-12 04:27:00,95.93,95.94,95.92,95.94,836699987.0
2007-09-12 04:28:00,95.94,95.95,95.94,95.94,343099997.0
2007-09-12 04:29:00,95.94,95.97,95.94,95.97,962200002.0
2007-09-12 04:30:00,95.97,95.97,95.96,95.96,271900008.0
2007-09-12 04:31:00,95.96,95.99,95.955,95.99,863600002.0
2007-09-12 04:32:00,95.99,96.0,95.98,96.0,626399997.0
2007-09-12 04:33:00,95.99,95.99,95.98,95.99,154400001.0
2007-09-12 04:34:00,95.99,95.99,95.98,95.98,211200003.0
2007-09-12 04:35:00,95.98,95.99,95.98,95.99,388299997.0
2007-09-12 04:36:00,95.99,96.02,95.99,96.0,938600001.0
2007-09-12 04:37:00,96.0,96.02,96.0,96.01,242000001.0
2007-09-12 04:38:00,96.01,96.03,96.0,96.03,377200001.0
2007-09-12 04:39:00,96.04,96.04,96.02,96.02,1003200004.0
2007-09-12 04:40:00,96.02,96.03,96.02,96.03,170900003.0
2007-09-12 04:41:00,96.03,96.04,96.02,96.03,551500000.0
2007-09-12 04:42:00,96.03,96.05,96.025,96.03,1126399990.0
2007-09-12 04:43:00,96.03,96.03,96.02,96.02,593600010.0
2007-09-12 04:44:00,96.02,96.04,96.02,96.04,359799999.0
2007-09-12 04:45:00,96.04,96.04,96.03,96.04,288600001.0
2007-09-12 04:46:00,96.04,96.04,96.03,96.04,293600001.0
2007-09-12 04:47:00,96.04,96.04,96.03,96.04,378599999.0
2007-09-12 04:48:00,96.04,96.05,96.04,96.05,405900008.0
2007-09-12 04:49:00,96.04,96.08,96.04,96.05,1110699984.0
2007-09-12 04:50:00,96.06,96.09,96.05,96.09,612199995.0
2007-09-12 04:51:00,96.09,96.1,96.07,96.07,571199996.0
2007-09-12 04:52:00,96.07,96.09,96.06,96.08,913700008.0
2007-09-12 04:53:00,96.07,96.08,96.05,96.06,1746699997.0
2007-09-12 04:54:00,96.06,96.07,96.04,96.04,995400004.0
2007-09-12 04:55:00,96.04,96.05,96.04,96.04,676700009.0
2007-09-12 04:56:00,96.04,96.07,96.04,96.07,719900006.0
2007-09-12 04:57:00,96.06,96.06,96.03,96.03,794200006.0
2007-09-12 04:58:00,96.03,96.08,96.01,96.07,1827299985.0
2007-09-12 04:59:00,96.07,96.09,96.07,96.085,1383299994.0
2007-09-12 05:00:00,96.08,96.08,96.06,96.06,749200004.0
2007-09-12 05:01:00,96.039,96.049,96.027,96.027,203499999.0
2007-09-12 05:02:00,96.07,96.08,96.07,96.07,292299995.0
2007-09-12 05:03:00,96.07,96.07,96.04,96.07,1282799995.0
2007-09-12 05:04:00,96.06,96.08,96.06,96.07,214399999.0
2007-09-12 05:05:00,96.08,96.1,96.07,96.1,405199999.0
2007-09-12 05:06:00,96.09,96.1,96.08,96.09,818399997.0
2007-09-12 05:07:00,96.1,96.11,96.09,96.11,391199995.0
2007-09-12 05:08:00,96.11,96.11,96.1,96.1,94300000.0
2007-09-12 05:09:00,96.1,96.1,96.1,96.1,61800000.0
2007-09-12 05:10:00,96.1,96.11,96.09,96.09,199200001.0
2007-09-12 05:11:00,96.09,96.13,96.09,96.12,778099998.0
2007-09-12 05:12:00,96.12,96.12,96.1,96.1,493599994.0
2007-09-12 05:13:00,96.1,96.11,96.1,96.1,561599990.0
2007-09-12 05:14:00,96.1,96.12,96.095,96.1,821499991.0
2007-09-12 05:15:00,96.095,96.12,96.09,96.115,969000001.0
2007-09-12 05:16:00,96.12,96.12,96.11,96.12,159200002.0
2007-09-12 05:17:00,96.12,96.14,96.11,96.14,966499993.0
2007-09-12 05:18:00,96.13,96.13,96.11,96.12,663699998.0
2007-09-12 05:19:00,96.12,96.13,96.11,96.11,615899993.0
2007-09-12 05:20:00,96.11,96.11,96.09,96.1,794399990.0
2007-09-12 05:21:00,96.1,96.1,96.08,96.09,796800008.0
2007-09-12 05:22:00,96.09,96.1,96.08,96.1,1070899998.0
2007-09-12 05:23:00,96.1,96.1,96.1,96.1,213099998.0
2007-09-12 05:24:00,96.1,96.1,96.09,96.09,402399998.0
2007-09-12 05:25:00,96.09,96.1,96.08,96.08,688799991.0
2007-09-12 05:26:00,96.09,96.1,96.08,96.1,210999997.0
2007-09-12 05:27:00,96.1,96.1,96.07,96.07,394700000.0
2007-09-12 05:28:00,96.07,96.08,96.06,96.07,671499997.0
2007-09-12 05:29:00,96.08,96.08,96.06,96.06,565300000.0
2007-09-12 05:30:00,96.06,96.07,96.06,96.06,70699999.0
2007-09-12 05:31:00,96.06,96.06,96.05,96.06,203299999.0
2007-09-12 05:32:00,96.06,96.06,96.04,96.05,469600003.0
2007-09-12 05:33:00,96.05,96.06,96.05,96.06,387000001.0
2007-09-12 05:34:00,96.06,96.07,96.06,96.06,132999995.0
2007-09-12 05:35:00,96.06,96.07,96.06,96.06,227999997.0
2007-09-12 05:36:00,96.06,96.06,96.04,96.06,1345000002.0
2007-09-12 05:37:00,96.05,96.07,96.04,96.06,617899993.0
2007-09-12 05:38:00,96.06,96.07,96.05,96.05,269299999.0
2007-09-12 05:39:00,96.05,96.06,96.05,96.05,298399993.0
2007-09-12 05:40:00,96.05,96.05,96.03,96.04,469299994.0
2007-09-12 05:41:00,96.04,96.04,96.04,96.04,232700000.0
2007-09-12 05:42:00,96.04,96.04,96.04,96.04,162800000.0
2007-09-12 05:43:00,96.03,96.04,96.03,96.03,329100006.0
2007-09-12 05:44:00,96.04,96.04,96.01,96.02,755900006.0
2007-09-12 05:45:00,96.02,96.04,96.02,96.04,643099989.0
2007-09-12 05:46:00,96.03,96.04,96.02,96.02,521400007.0
2007-09-12 05:47:00,96.03,96.04,96.02,96.03,230499999.0
2007-09-12 05:48:00,96.03,96.04,96.03,96.03,357300002.0
2007-09-12 05:49:00,96.03,96.07,96.03,96.07,936399986.0
2007-09-12 05:50:00,96.06,96.14,96.06,96.13,1253999983.0
2007-09-12 05:51:00,96.14,96.15,96.09,96.11,1253999983.0
2007-09-12 05:52:00,96.12,96.15,96.12,96.13,1253999983.0
2007-09-12 05:53:00,96.14,96.14,96.11,96.12,1253999983.0
2007-09-12 05:54:00,96.11,96.12,96.11,96.12,767499986.0
2007-09-12 05:55:00,96.12,96.12,96.075,96.09,366899998.0
2007-09-12 05:56:00,96.1,96.14,96.09,96.12,1356899991.0
2007-09-12 05:57:00,96.12,96.18,96.12,96.18,1530999988.0
2007-09-12 05:58:00,96.19,96.24,96.18,96.2,1848100003.0
2007-09-12 05:59:00,96.2,96.24,96.2,96.24,1848100003.0
2007-09-12 06:00:00,96.23,96.25,96.23,96.24,1669699994.0
2007-09-12 06:01:00,96.24,96.24,96.18,96.18,1720700004.0
2007-09-12 06:02:00,96.18,96.19,96.155,96.17,1531399982.0
2007-09-12 06:03:00,96.18,96.2,96.16,96.17,975799983.0
2007-09-12 06:04:00,96.16,96.18,96.14,96.16,975799983.0
2007-09-12 06:05:00,96.15,96.18,96.15,96.18,975799983.0
2007-09-12 06:06:00,96.18,96.18,96.155,96.18,623299999.0
2007-09-12 06:07:00,96.17,96.18,96.145,96.15,1229500005.0
2007-09-12 06:08:00,96.15,96.16,96.135,96.15,1322999993.0
2007-09-12 06:09:00,96.15,96.16,96.15,96.15,664599992.0
2007-09-12 06:10:00,96.15,96.15,96.13,96.13,653399996.0
2007-09-12 06:11:00,96.14,96.16,96.13,96.15,1680599989.0
2007-09-12 06:12:00,96.16,96.16,96.105,96.11,866600000.0
2007-09-12 06:13:00,96.12,96.14,96.12,96.13,722499990.0
2007-09-12 06:14:00,96.13,96.14,96.115,96.14,1491799978.0
2007-09-12 06:15:00,96.13,96.15,96.11,96.11,1025500000.0
2007-09-12 06:16:00,96.11,96.12,96.09,96.11,1210199988.0
2007-09-12 06:17:00,96.11,96.14,96.1,96.13,499600000.0
2007-09-12 06:18:00,96.13,96.13,96.1,96.11,913099996.0
2007-09-12 06:19:00,96.11,96.13,96.1,96.11,406600003.0
2007-09-12 06:20:00,96.11,96.14,96.11,96.14,434399994.0
2007-09-12 06:21:00,96.14,96.14,96.13,96.14,100199997.0
2007-09-12 06:22:00,96.14,96.16,96.135,96.135,1232199985.0
2007-09-12 06:23:00,96.15,96.16,96.13,96.155,1097399990.0
2007-09-12 06:24:00,96.14,96.17,96.14,96.16,291000004.0
2007-09-12 06:25:00,96.16,96.17,96.15,96.17,754800000.0
2007-09-12 06:26:00,96.17,96.21,96.17,96.19,1691099984.0
2007-09-12 06:27:00,96.18,96.18,96.16,96.18,120800000.0
2007-09-12 06:28:00,96.18,96.18,96.17,96.18,159800000.0
2007-09-12 06:29:00,96.17,96.21,96.17,96.2,1649499987.0
2007-09-12 06:30:00,96.2,96.22,96.19,96.2,1935800005.0
2007-09-12 06:31:00,96.2,96.23,96.195,96.21,1935800005.0
2007-09-12 06:32:00,96.21,96.22,96.19,96.19,1742999999.0
2007-09-12 06:33:00,96.2,96.2,96.18,96.18,619500000.0
2007-09-12 06:34:00,96.18,96.18,96.16,96.17,600699997.0
2007-09-12 06:35:00,96.17,96.18,96.17,96.18,138899999.0
2007-09-12 06:36:00,96.18,96.19,96.18,96.19,119800000.0
2007-09-12 06:37:00,96.19,96.19,96.17,96.17,950800000.0
2007-09-12 06:38:00,96.17,96.17,96.15,96.16,484899996.0
2007-09-12 06:39:00,96.16,96.18,96.15,96.17,539999997.0
2007-09-12 06:40:00,96.17,96.17,96.16,96.17,350600004.0
2007-09-12 06:41:00,96.17,96.18,96.17,96.18,9600000.0
2007-09-12 06:42:00,96.17,96.2,96.16,96.18,646400002.0
2007-09-12 06:43:00,96.19,96.2,96.16,96.19,1800400005.0
2007-09-12 06:44:00,96.19,96.19,96.18,96.19,1096199983.0
2007-09-12 06:45:00,96.19,96.19,96.16,96.17,1125199988.0
2007-09-12 06:46:00,96.18,96.19,96.17,96.185,384999999.0
2007-09-12 06:47:00,96.185,96.21,96.185,96.195,1586699982.0
2007-09-12 06:48:00,96.195,96.2,96.18,96.2,1301499997.0
2007-09-12 06:49:00,96.19,96.22,96.185,96.2,598300009.0
2007-09-12 06:50:00,96.195,96.2,96.175,96.18,744199996.0
2007-09-12 06:51:00,96.18,96.2,96.18,96.195,1521000007.0
2007-09-12 06:52:00,96.195,96.2,96.195,96.2,192999996.0
2007-09-12 06:53:00,96.2,96.2,96.19,96.2,845199992.0
2007-09-12 06:54:00,96.2,96.2,96.18,96.18,499800002.0
2007-09-12 06:55:00,96.18,96.19,96.175,96.19,478099998.0
2007-09-12 06:56:00,96.19,96.19,96.18,96.19,524599997.0
2007-09-12 06:57:00,96.19,96.19,96.17,96.19,884000000.0
2007-09-12 06:58:00,96.18,96.18,96.165,96.165,1081700004.0
2007-09-12 06:59:00,96.165,96.19,96.155,96.18,1143300000.0
2007-09-12 07:00:00,96.18,96.18,96.16,96.16,854199993.0
2007-09-12 07:01:00,96.17,96.18,96.16,96.18,392999995.0
2007-09-12 07:02:00,96.17,96.19,96.16,96.16,504799996.0
2007-09-12 07:03:00,96.155,96.17,96.14,96.16,1455999998.0
2007-09-12 07:04:00,96.16,96.17,96.15,96.16,664699995.0
2007-09-12 07:05:00,96.15,96.16,96.14,96.15,786600002.0
2007-09-12 07:06:00,96.15,96.16,96.145,96.15,561600005.0
2007-09-12 07:07:00,96.15,96.16,96.15,96.16,178000000.0
2007-09-12 07:08:00,96.15,96.16,96.14,96.15,491400003.0
2007-09-12 07:09:00,96.14,96.16,96.14,96.15,870099997.0
2007-09-12 07:10:00,96.15,96.15,96.14,96.15,364899994.0
2007-09-12 07:11:00,96.14,96.16,96.14,96.16,403299998.0
2007-09-12 07:12:00,96.16,96.17,96.15,96.16,1094199997.0
2007-09-12 07:13:00,96.16,96.17,96.16,96.17,558899999.0
2007-09-12 07:14:00,96.16,96.16,96.15,96.15,512100006.0
2007-09-12 07:15:00,96.15,96.15,96.14,96.15,816099996.0
2007-09-12 07:16:00,96.15,96.16,96.14,96.15,991399981.0
2007-09-12 07:17:00,96.16,96.16,96.13,96.14,700299997.0
2007-09-12 07:18:00,96.14,96.14,96.13,96.14,1025299991.0
2007-09-12 07:19:00,96.14,96.15,96.13,96.13,835500002.0
2007-09-12 07:20:00,96.135,96.14,96.125,96.13,1202899997.0
2007-09-12 07:21:00,96.15,96.19,96.14,96.18,2073999993.0
2007-09-12 07:22:00,96.17,96.19,96.14,96.15,2073999993.0
2007-09-12 07:23:00,96.16,96.16,96.15,96.15,2073999993.0
2007-09-12 07:24:00,96.19,96.2,96.13,96.13,2073999993.0
2007-09-12 07:25:00,96.12,96.18,96.12,96.18,2114899999.0
2007-09-12 07:26:00,96.18,96.22,96.18,96.2,2114899999.0
2007-09-12 07:27:00,96.195,96.2,96.18,96.19,1099900008.0
2007-09-12 07:28:00,96.185,96.19,96.16,96.17,1253700002.0
2007-09-12 07:29:00,96.16,96.18,96.15,96.15,2005299985.0
2007-09-12 07:30:00,96.16,96.19,96.16,96.17,1310200012.0
2007-09-12 07:31:00,96.17,96.17,96.1,96.12,1410000000.0
2007-09-12 07:32:00,96.11,96.13,96.07,96.12,1492899995.0
2007-09-12 07:33:00,96.115,96.13,96.07,96.09,1365599992.0
2007-09-12 07:34:00,96.11,96.12,96.07,96.08,1321999989.0
2007-09-12 07:35:00,96.09,96.11,96.085,96.09,1321999989.0
2007-09-12 07:36:00,96.09,96.13,96.09,96.105,1199000004.0
2007-09-12 07:37:00,96.105,96.13,96.1,96.11,1271999995.0
2007-09-12 07:38:00,96.11,96.11,96.045,96.065,1081000002.0
2007-09-12 07:39:00,96.06,96.08,96.03,96.08,2055799999.0
2007-09-12 07:40:00,96.07,96.08,96.05,96.08,2055799999.0
2007-09-12 07:41:00,96.07,96.085,96.065,96.08,2055799999.0
2007-09-12 07:42:00,96.08,96.14,96.07,96.135,1768799990.0
2007-09-12 07:43:00,96.135,96.135,96.03,96.06,1357100000.0
2007-09-12 07:44:00,96.08,96.12,96.04,96.11,2136599998.0
2007-09-12 07:45:00,96.1,96.11,96.09,96.1,1054999990.0
2007-09-12 07:46:00,96.1,96.12,96.08,96.12,1353000005.0
2007-09-12 07:47:00,96.12,96.12,96.09,96.12,1709899992.0
2007-09-12 07:48:00,96.115,96.13,96.1,96.1,776999997.0
2007-09-12 07:49:00,96.1,96.13,96.08,96.13,1214500000.0
2007-09-12 07:50:00,96.13,96.16,96.12,96.16,1833500003.0
2007-09-12 07:51:00,96.15,96.15,96.12,96.12,1708600003.0
2007-09-12 07:52:00,96.13,96.13,96.07,96.11,1321500014.0
2007-09-12 07:53:00,96.1,96.12,96.08,96.11,1459800009.0
2007-09-12 07:54:00,96.11,96.11,96.095,96.1,1423900003.0
2007-09-12 07:55:00,96.1,96.1,96.05,96.07,491600004.0
2007-09-12 07:56:00,96.08,96.12,96.06,96.11,491600004.0
2007-09-12 07:57:00,96.12,96.12,96.09,96.1,491600004.0
2007-09-12 07:58:00,96.1,96.11,96.08,96.1,826999995.0
2007-09-12 07:59:00,96.1,96.12,96.09,96.09,1124900005.0
2007-09-12 08:00:00,96.1,96.1,96.04,96.05,1798999986.0
2007-09-12 08:01:00,96.05,96.08,96.05,96.08,1798999986.0
2007-09-12 08:02:00,96.08,96.11,96.07,96.08,1913400002.0
2007-09-12 08:03:00,96.07,96.1,96.05,96.07,1776599988.0
2007-09-12 08:04:00,96.08,96.1,96.07,96.07,1776599988.0
2007-09-12 08:05:00,96.07,96.08,96.06,96.07,983000010.0
2007-09-12 08:06:00,96.07,96.09,96.07,96.08,1210099992.0
2007-09-12 08:07:00,96.08,96.08,96.07,96.08,1128000008.0
2007-09-12 08:08:00,96.08,96.09,96.08,96.08,1858099991.0
2007-09-12 08:09:00,96.08,96.1,96.06,96.065,1783800007.0
2007-09-12 08:10:00,96.065,96.09,96.065,96.07,1284999997.0
2007-09-12 08:11:00,96.08,96.09,96.07,96.08,573800007.0
2007-09-12 08:12:00,96.08,96.09,96.08,96.08,1303700010.0
2007-09-12 08:13:00,96.08,96.09,96.07,96.07,1411599995.0
2007-09-12 08:14:00,96.07,96.1,96.07,96.1,837700006.0
2007-09-12 08:15:00,96.1,96.11,96.08,96.09,837700006.0
2007-09-12 08:16:00,96.08,96.1,96.07,96.1,778200005.0
2007-09-12 08:17:00,96.1,96.1,96.07,96.09,991800006.0
2007-09-12 08:18:00,96.09,96.09,96.075,96.09,524799996.0
2007-09-12 08:19:00,96.09,96.12,96.08,96.1,1632699999.0
2007-09-12 08:20:00,96.1,96.1,96.075,96.09,1800100005.0
2007-09-12 08:21:00,96.09,96.135,96.08,96.1,2116499996.0
2007-09-12 08:22:00,96.1,96.12,96.1,96.11,1179100002.0
2007-09-12 08:23:00,96.1,96.11,96.09,96.1,1009000006.0
2007-09-12 08:24:00,96.09,96.1,96.08,96.09,1276499991.0
2007-09-12 08:25:00,96.085,96.1,96.08,96.09,1179500004.0
2007-09-12 08:26:00,96.09,96.1,96.08,96.09,687800011.0
2007-09-12 08:27:00,96.09,96.09,96.065,96.08,1314200006.0
2007-09-12 08:28:00,96.08,96.09,96.065,96.09,1774000008.0
2007-09-12 08:29:00,96.09,96.09,96.08,96.08,430400007.0
2007-09-12 08:30:00,96.07,96.11,96.07,96.11,1772800014.0
2007-09-12 08:31:00,96.12,96.13,96.11,96.12,1772800014.0
2007-09-12 08:32:00,96.13,96.14,96.08,96.1,1772800014.0
2007-09-12 08:33:00,96.11,96.11,96.075,96.09,1772800014.0
2007-09-12 08:34:00,96.08,96.12,96.08,96.115,739600001.0
2007-09-12 08:35:00,96.12,96.13,96.1,96.1,1105200002.0
2007-09-12 08:36:00,96.105,96.13,96.08,96.09,1437100014.0
2007-09-12 08:37:00,96.09,96.1,96.08,96.09,1622700001.0
2007-09-12 08:38:00,96.09,96.12,96.09,96.1,1054900006.0
2007-09-12 08:39:00,96.12,96.13,96.11,96.13,215799995.0
2007-09-12 08:40:00,96.13,96.13,96.105,96.13,1735999993.0
2007-09-12 08:41:00,96.115,96.14,96.11,96.12,1602099997.0
2007-09-12 08:42:00,96.11,96.12,96.095,96.11,1348299997.0
2007-09-12 08:43:00,96.11,96.13,96.1,96.11,1504700009.0
2007-09-12 08:44:00,96.11,96.13,96.09,96.1,917799992.0
2007-09-12 08:45:00,96.095,96.13,96.095,96.11,504100001.0
2007-09-12 08:46:00,96.1,96.11,96.095,96.1,497999995.0
2007-09-12 08:47:00,96.1,96.13,96.09,96.11,739500006.0
2007-09-12 08:48:00,96.11,96.12,96.1,96.11,376100000.0
2007-09-12 08:49:00,96.11,96.12,96.1,96.12,489899989.0
2007-09-12 08:50:00,96.12,96.12,96.09,96.11,967199997.0
2007-09-12 08:51:00,96.11,96.11,96.1,96.1,1737800028.0
2007-09-12 08:52:00,96.09,96.12,96.09,96.11,886900006.0
2007-09-12 08:53:00,96.11,96.13,96.11,96.12,1384400003.0
2007-09-12 08:54:00,96.11,96.12,96.07,96.07,703399999.0
2007-09-12 08:55:00,96.07,96.08,96.06,96.08,703399999.0
2007-09-12 08:56:00,96.08,96.11,96.08,96.1,897100002.0
2007-09-12 08:57:00,96.1,96.11,96.09,96.09,1590400002.0
2007-09-12 08:58:00,96.08,96.09,96.06,96.06,1909299996.0
2007-09-12 08:59:00,96.08,96.08,96.04,96.06,1748999985.0
2007-09-12 09:00:00,96.06,96.09,96.055,96.055,1985500008.0
2007-09-12 09:01:00,96.065,96.09,96.06,96.08,478300003.0
2007-09-12 09:02:00,96.08,96.08,96.06,96.06,446900002.0
2007-09-12 09:03:00,96.06,96.06,96.02,96.02,880299999.0
2007-09-12 09:04:00,96.02,96.05,96.01,96.025,1698900000.0
2007-09-12 09:05:00,96.04,96.08,96.02,96.08,938499994.0
2007-09-12 09:06:00,96.08,96.1,96.065,96.065,938499994.0
2007-09-12 09:07:00,96.08,96.08,96.06,96.07,984399992.0
2007-09-12 09:08:00,96.07,96.09,96.065,96.09,997799992.0
2007-09-12 09:09:00,96.09,96.12,96.09,96.09,2101100010.0
2007-09-12 09:10:00,96.1,96.11,96.08,96.1,1176900008.0
2007-09-12 09:11:00,96.11,96.12,96.1,96.1,1176900008.0
2007-09-12 09:12:00,96.1,96.12,96.1,96.12,1877100016.0
2007-09-12 09:13:00,96.12,96.13,96.1,96.13,1023399998.0
2007-09-12 09:14:00,96.13,96.15,96.13,96.14,911200007.0
2007-09-12 09:15:00,96.14,96.15,96.11,96.11,1392699997.0
2007-09-12 09:16:00,96.11,96.13,96.11,96.11,847399998.0
2007-09-12 09:17:00,96.12,96.13,96.11,96.12,1173499993.0
2007-09-12 09:18:00,96.12,96.12,96.09,96.12,1984399976.0
2007-09-12 09:19:00,96.12,96.12,96.11,96.11,1220300001.0
2007-09-12 09:20:00,96.11,96.13,96.11,96.12,851299995.0
2007-09-12 09:21:00,96.12,96.12,96.1,96.11,2047700003.0
2007-09-12 09:22:00,96.12,96.12,96.1,96.1,1609199993.0
2007-09-12 09:23:00,96.1,96.14,96.1,96.13,1659299991.0
2007-09-12 09:24:00,96.13,96.15,96.12,96.14,1485899995.0
2007-09-12 09:25:00,96.14,96.145,96.12,96.14,798200007.0
2007-09-12 09:26:00,96.13,96.15,96.12,96.135,1432800002.0
2007-09-12 09:27:00,96.13,96.15,96.12,96.15,747000006.0
2007-09-12 09:28:00,96.14,96.15,96.135,96.14,1906600024.0
2007-09-12 09:29:00,96.145,96.16,96.13,96.14,1642000010.0
2007-09-12 09:30:00,96.12,96.15,96.11,96.11,1496500009.0
2007-09-12 09:31:00,96.12,96.13,96.1,96.13,1496500009.0
2007-09-12 09:32:00,96.13,96.145,96.11,96.13,1496500009.0
2007-09-12 09:33:00,96.12,96.13,96.11,96.13,1705800002.0
2007-09-12 09:34:00,96.12,96.13,96.1,96.12,1705800002.0
2007-09-12 09:35:00,96.11,96.13,96.1,96.1,1705800002.0
2007-09-12 09:36:00,96.11,96.15,96.1,96.14,1705800002.0
2007-09-12 09:37:00,96.13,96.15,96.12,96.12,1705800002.0
2007-09-12 09:38:00,96.11,96.12,96.08,96.1,1705800002.0
2007-09-12 09:39:00,96.11,96.12,96.09,96.09,1705800002.0
2007-09-12 09:40:00,96.09,96.1,96.08,96.095,2123400031.0
2007-09-12 09:41:00,96.095,96.13,96.09,96.13,658099998.0
2007-09-12 09:42:00,96.11,96.13,96.1,96.13,1431900011.0
2007-09-12 09:43:00,96.12,96.13,96.1,96.1,1431900011.0
2007-09-12 09:44:00,96.11,96.12,96.085,96.09,1431900011.0
2007-09-12 09:45:00,96.1,96.13,96.09,96.13,2064999997.0
2007-09-12 09:46:00,96.13,96.13,96.11,96.12,1045600006.0
2007-09-12 09:47:00,96.12,96.12,96.11,96.12,153499996.0
2007-09-12 09:48:00,96.11,96.12,96.1,96.11,809199994.0
2007-09-12 09:49:00,96.11,96.13,96.095,96.1,1940399992.0
2007-09-12 09:50:00,96.1,96.12,96.08,96.11,1584199999.0
2007-09-12 09:51:00,96.12,96.12,96.085,96.085,1584199999.0
2007-09-12 09:52:00,96.09,96.1,96.08,96.09,1198299995.0
2007-09-12 09:53:00,96.09,96.1,96.07,96.09,1162499995.0
2007-09-12 09:54:00,96.08,96.095,96.07,96.09,1937799988.0
2007-09-12 09:55:00,96.1,96.1,96.05,96.05,1942299988.0
2007-09-12 09:56:00,96.08,96.08,96.05,96.07,1942299988.0
2007-09-12 09:57:00,96.075,96.09,96.07,96.075,1942299988.0
2007-09-12 09:58:00,96.08,96.1,96.07,96.08,1472600010.0
2007-09-12 09:59:00,96.1,96.12,96.08,96.11,1472600010.0
2007-09-12 10:00:00,96.12,96.14,96.1,96.14,1472600010.0
2007-09-12 10:01:00,96.15,96.16,96.14,96.14,1472600010.0
2007-09-12 10:02:00,96.15,96.16,96.13,96.14,1472600010.0
2007-09-12 10:03:00,96.15,96.15,96.12,96.12,1472600010.0
2007-09-12 10:04:00,96.12,96.13,96.1,96.11,949999998.0
2007-09-12 10:05:00,96.12,96.13,96.12,96.13,949999998.0
2007-09-12 10:06:00,96.13,96.15,96.125,96.14,1498700019.0
2007-09-12 10:07:00,96.14,96.16,96.14,96.16,2090300015.0
2007-09-12 10:08:00,96.16,96.17,96.15,96.17,1978700006.0
2007-09-12 10:09:00,96.18,96.23,96.18,96.23,1978700006.0
2007-09-12 10:10:00,96.21,96.24,96.2,96.21,1978700006.0
2007-09-12 10:11:00,96.2,96.21,96.18,96.19,1978700006.0
2007-09-12 10:12:00,96.18,96.21,96.17,96.21,1978700006.0
2007-09-12 10:13:00,96.21,96.22,96.2,96.2,1978700006.0
2007-09-12 10:14:00,96.2,96.21,96.19,96.2,997800001.0
2007-09-12 10:15:00,96.195,96.21,96.19,96.2,1012500001.0
2007-09-12 10:16:00,96.2,96.2,96.17,96.19,1831900010.0
2007-09-12 10:17:00,96.2,96.22,96.19,96.2,1831900010.0
2007-09-12 10:18:00,96.2,96.21,96.19,96.21,1156699994.0
2007-09-12 10:19:00,96.2,96.2,96.19,96.19,1686300009.0
2007-09-12 10:20:00,96.19,96.21,96.18,96.19,1686300009.0
2007-09-12 10:21:00,96.18,96.18,96.14,96.14,1896399986.0
2007-09-12 10:22:00,96.14,96.17,96.14,96.16,1896399986.0
2007-09-12 10:23:00,96.16,96.17,96.15,96.16,804300003.0
2007-09-12 10:24:00,96.16,96.18,96.15,96.17,1591799992.0
2007-09-12 10:25:00,96.17,96.17,96.14,96.14,1642599986.0
2007-09-12 10:26:00,96.14,96.17,96.14,96.14,1490099997.0
2007-09-12 10:27:00,96.14,96.15,96.14,96.14,717500000.0
2007-09-12 10:28:00,96.14,96.19,96.14,96.19,1883899993.0
2007-09-12 10:29:00,96.19,96.19,96.165,96.19,1307399986.0
2007-09-12 10:30:00,96.17,96.18,96.15,96.16,1255599997.0
2007-09-12 10:31:00,96.15,96.17,96.15,96.17,1255599997.0
2007-09-12 10:32:00,96.16,96.17,96.13,96.14,1255599997.0
2007-09-12 10:33:00,96.14,96.16,96.14,96.15,1998700006.0
2007-09-12 10:34:00,96.16,96.16,96.145,96.155,1287200005.0
2007-09-12 10:35:00,96.17,96.2,96.16,96.2,852000006.0
2007-09-12 10:36:00,96.21,96.22,96.17,96.19,1507899995.0
2007-09-12 10:37:00,96.17,96.17,96.14,96.16,924099991.0
2007-09-12 10:38:00,96.17,96.17,96.13,96.13,924099991.0
2007-09-12 10:39:00,96.14,96.15,96.13,96.13,924099991.0
2007-09-12 10:40:00,96.14,96.15,96.12,96.13,924099991.0
2007-09-12 10:41:00,96.12,96.12,96.08,96.08,1786199991.0
2007-09-12 10:42:00,96.1,96.11,96.08,96.11,1786199991.0
2007-09-12 10:43:00,96.11,96.12,96.1,96.12,1339199999.0
2007-09-12 10:44:00,96.12,96.15,96.11,96.14,822100004.0
2007-09-12 10:45:00,96.15,96.16,96.13,96.16,822100004.0
2007-09-12 10:46:00,96.16,96.16,96.15,96.16,496999994.0
2007-09-12 10:47:00,96.15,96.17,96.14,96.155,2014599986.0
2007-09-12 10:48:00,96.13,96.16,96.13,96.16,2075199999.0
2007-09-12 10:49:00,96.17,96.18,96.14,96.145,2075199999.0
2007-09-12 10:50:00,96.145,96.18,96.145,96.16,1820100008.0
2007-09-12 10:51:00,96.17,96.17,96.12,96.12,999500009.0
2007-09-12 10:52:00,96.14,96.15,96.12,96.15,999500009.0
2007-09-12 10:53:00,96.14,96.19,96.14,96.17,1542600007.0
2007-09-12 10:54:00,96.19,96.2,96.165,96.18,1542600007.0
2007-09-12 10:55:00,96.18,96.19,96.17,96.17,1752200003.0
2007-09-12 10:56:00,96.19,96.2,96.17,96.19,1752200003.0
2007-09-12 10:57:00,96.18,96.21,96.18,96.21,1732799997.0
2007-09-12 10:58:00,96.21,96.22,96.19,96.19,884600010.0
2007-09-12 10:59:00,96.18,96.21,96.18,96.2,1025799999.0
2007-09-12 11:00:00,96.19,96.21,96.18,96.19,1025799999.0
2007-09-12 11:01:00,96.18,96.21,96.17,96.19,1025799999.0
2007-09-12 11:02:00,96.21,96.21,96.19,96.2,1025799999.0
2007-09-12 11:03:00,96.2,96.2,96.19,96.19,770100000.0
2007-09-12 11:04:00,96.19,96.2,96.17,96.18,745800004.0
2007-09-12 11:05:00,96.16,96.18,96.15,96.17,33500000.0
2007-09-12 11:06:00,96.18,96.18,96.18,96.18,33500000.0
2007-09-12 11:07:00,96.18,96.19,96.18,96.19,356900001.0
2007-09-12 11:08:00,96.19,96.2,96.17,96.17,1291599996.0
2007-09-12 11:09:00,96.17,96.18,96.14,96.15,1023799993.0
2007-09-12 11:10:00,96.15,96.17,96.135,96.17,1744099985.0
2007-09-12 11:11:00,96.17,96.17,96.14,96.15,1750100000.0
2007-09-12 11:12:00,96.16,96.18,96.16,96.18,1100999989.0
2007-09-12 11:13:00,96.16,96.18,96.15,96.16,789699992.0
2007-09-12 11:14:00,96.18,96.19,96.17,96.18,789699992.0
2007-09-12 11:15:00,96.18,96.18,96.15,96.17,1207800008.0
2007-09-12 11:16:00,96.17,96.18,96.16,96.17,589599989.0
2007-09-12 11:17:00,96.17,96.17,96.14,96.16,781500012.0
2007-09-12 11:18:00,96.16,96.17,96.15,96.155,429199998.0
2007-09-12 11:19:00,96.16,96.17,96.16,96.16,593299998.0
2007-09-12 11:20:00,96.17,96.2,96.16,96.19,1874999983.0
2007-09-12 11:21:00,96.2,96.2,96.17,96.17,2029600010.0
2007-09-12 11:22:00,96.175,96.2,96.17,96.2,2029600010.0
2007-09-12 11:23:00,96.2,96.2,96.17,96.18,747499999.0
2007-09-12 11:24:00,96.17,96.18,96.17,96.18,747499999.0
2007-09-12 11:25:00,96.19,96.19,96.17,96.18,747499999.0
2007-09-12 11:26:00,96.19,96.19,96.19,96.19,747499999.0
2007-09-12 11:27:00,96.19,96.19,96.17,96.19,982099991.0
2007-09-12 11:28:00,96.19,96.19,96.17,96.19,172299998.0
2007-09-12 11:29:00,96.19,96.2,96.175,96.185,1290899993.0
2007-09-12 11:30:00,96.2,96.21,96.18,96.18,616399986.0
2007-09-12 11:31:00,96.19,96.19,96.19,96.19,616399986.0
2007-09-12 11:32:00,96.2,96.2,96.17,96.17,1497000008.0
2007-09-12 11:33:00,96.17,96.2,96.155,96.19,1497000008.0
2007-09-12 11:34:00,96.19,96.19,96.16,96.165,1963299995.0
2007-09-12 11:35:00,96.15,96.17,96.15,96.17,1697600008.0
2007-09-12 11:36:00,96.16,96.17,96.15,96.16,1697600008.0
2007-09-12 11:37:00,96.18,96.18,96.16,96.18,1697600008.0
2007-09-12 11:38:00,96.17,96.18,96.16,96.18,1712700009.0
2007-09-12 11:39:00,96.17,96.19,96.17,96.19,1712700009.0
2007-09-12 11:40:00,96.19,96.21,96.175,96.195,1543300004.0
2007-09-12 11:41:00,96.195,96.21,96.18,96.2,562099990.0
2007-09-12 11:42:00,96.2,96.21,96.18,96.185,993499999.0
2007-09-12 11:43:00,96.185,96.2,96.18,96.19,1672499999.0
2007-09-12 11:44:00,96.19,96.205,96.18,96.2,530099998.0
2007-09-12 11:45:00,96.2,96.22,96.2,96.2,561399994.0
2007-09-12 11:46:00,96.2,96.23,96.185,96.225,872100003.0
2007-09-12 11:47:00,96.22,96.23,96.21,96.22,138499998.0
2007-09-12 11:48:00,96.23,96.23,96.205,96.22,124199999.0
2007-09-12 11:49:00,96.22,96.23,96.21,96.23,450899995.0
2007-09-12 11:50:00,96.22,96.22,96.19,96.19,974100000.0
2007-09-12 11:51:00,96.18,96.2,96.17,96.2,765600006.0
2007-09-12 11:52:00,96.19,96.21,96.18,96.18,1510099981.0
2007-09-12 11:53:00,96.18,96.18,96.15,96.16,1510499989.0
2007-09-12 11:54:00,96.145,96.18,96.145,96.16,653800005.0
2007-09-12 11:55:00,96.17,96.17,96.15,96.17,703699984.0
2007-09-12 11:56:00,96.17,96.18,96.15,96.165,1094600007.0
2007-09-12 11:57:00,96.16,96.18,96.15,96.17,459399999.0
2007-09-12 11:58:00,96.18,96.18,96.16,96.17,269300002.0
2007-09-12 11:59:00,96.17,96.17,96.17,96.17,14400000.0
2007-09-12 12:00:00,96.16,96.17,96.16,96.16,174400000.0
2007-09-12 12:01:00,96.16,96.18,96.155,96.16,503299995.0
2007-09-12 12:02:00,96.16,96.18,96.16,96.18,183999998.0
2007-09-12 12:03:00,96.18,96.18,96.16,96.18,1050200021.0
2007-09-12 12:04:00,96.18,96.19,96.16,96.19,767500000.0
2007-09-12 12:05:00,96.19,96.2,96.18,96.2,1051799991.0
2007-09-12 12:06:00,96.18,96.19,96.18,96.19,1465999992.0
2007-09-12 12:07:00,96.18,96.21,96.18,96.21,1465999992.0
2007-09-12 12:08:00,96.22,96.23,96.2,96.22,1465999992.0
2007-09-12 12:09:00,96.22,96.23,96.21,96.22,1162800013.0
2007-09-12 12:10:00,96.22,96.23,96.21,96.23,500399994.0
2007-09-12 12:11:00,96.22,96.22,96.22,96.22,185399996.0
2007-09-12 12:12:00,96.22,96.23,96.2,96.2,337199994.0
2007-09-12 12:13:00,96.2,96.21,96.2,96.2,556800006.0
2007-09-12 12:14:00,96.21,96.22,96.18,96.19,867800001.0
2007-09-12 12:15:00,96.19,96.2,96.19,96.19,631600007.0
2007-09-12 12:16:00,96.19,96.2,96.18,96.18,1492800009.0
2007-09-12 12:17:00,96.18,96.2,96.17,96.19,588900005.0
2007-09-12 12:18:00,96.19,96.19,96.165,96.18,738199986.0
2007-09-12 12:19:00,96.18,96.19,96.18,96.19,330900005.0
2007-09-12 12:20:00,96.19,96.19,96.165,96.19,831699999.0
2007-09-12 12:21:00,96.19,96.2,96.18,96.19,1083800008.0
2007-09-12 12:22:00,96.19,96.2,96.175,96.19,1342800005.0
2007-09-12 12:23:00,96.2,96.2,96.18,96.19,1610699982.0
2007-09-12 12:24:00,96.2,96.2,96.18,96.19,770400006.0
2007-09-12 12:25:00,96.18,96.19,96.17,96.18,925399990.0
2007-09-12 12:26:00,96.18,96.18,96.16,96.18,1243799988.0
2007-09-12 12:27:00,96.18,96.18,96.165,96.18,103799995.0
2007-09-12 12:28:00,96.18,96.18,96.165,96.175,420399987.0
2007-09-12 12:29:00,96.18,96.19,96.17,96.18,1509799995.0
2007-09-12 12:30:00,96.185,96.19,96.17,96.185,803300008.0
2007-09-12 12:31:00,96.185,96.2,96.17,96.19,700500009.0
2007-09-12 12:32:00,96.19,96.21,96.18,96.21,451100002.0
2007-09-12 12:33:00,96.21,96.21,96.2,96.21,321700003.0
2007-09-12 12:34:00,96.21,96.22,96.2,96.21,154100003.0
2007-09-12 12:35:00,96.21,96.23,96.2,96.22,317899998.0
2007-09-12 12:36:00,96.22,96.25,96.21,96.25,1227299997.0
2007-09-12 12:37:00,96.25,96.26,96.23,96.26,1481199998.0
2007-09-12 12:38:00,96.27,96.29,96.25,96.26,2058099998.0
2007-09-12 12:39:00,96.26,96.27,96.25,96.27,1885799987.0
2007-09-12 12:40:00,96.27,96.29,96.26,96.27,1723599997.0
2007-09-12 12:41:00,96.29,96.29,96.27,96.28,1723599997.0
2007-09-12 12:42:00,96.28,96.28,96.26,96.26,1528299984.0
2007-09-12 12:43:00,96.26,96.29,96.25,96.26,1256299990.0
2007-09-12 12:44:00,96.27,96.27,96.25,96.26,1256299990.0
2007-09-12 12:45:00,96.25,96.27,96.25,96.26,1256299990.0
2007-09-12 12:46:00,96.27,96.28,96.26,96.275,1256299990.0
2007-09-12 12:47:00,96.28,96.3,96.27,96.29,1436099994.0
2007-09-12 12:48:00,96.3,96.33,96.29,96.32,1224600006.0
2007-09-12 12:49:00,96.33,96.33,96.3,96.3,1224600006.0
2007-09-12 12:50:00,96.33,96.34,96.31,96.32,1224600006.0
2007-09-12 12:51:00,96.33,96.35,96.315,96.345,1571300012.0
2007-09-12 12:52:00,96.34,96.35,96.325,96.34,160400002.0
2007-09-12 12:53:00,96.34,96.34,96.34,96.34,43200000.0
2007-09-12 12:54:00,96.34,96.36,96.33,96.34,1280400004.0
2007-09-12 12:55:00,96.34,96.34,96.32,96.32,1173499998.0
2007-09-12 12:56:00,96.32,96.32,96.3,96.32,897499990.0
2007-09-12 12:57:00,96.32,96.32,96.27,96.27,1007899994.0
2007-09-12 12:58:00,96.29,96.3,96.28,96.3,1007899994.0
2007-09-12 12:59:00,96.29,96.33,96.28,96.32,1148999991.0
2007-09-12 13:00:00,96.32,96.32,96.29,96.29,1738200011.0
2007-09-12 13:01:00,96.27,96.27,96.26,96.27,1738200011.0
2007-09-12 13:02:00,96.26,96.27,96.25,96.26,1738200011.0
2007-09-12 13:03:00,96.28,96.29,96.25,96.25,1738200011.0
2007-09-12 13:04:00,96.24,96.28,96.24,96.25,1065499985.0
2007-09-12 13:05:00,96.25,96.28,96.25,96.27,805300011.0
2007-09-12 13:06:00,96.27,96.29,96.27,96.28,630200004.0
2007-09-12 13:07:00,96.28,96.31,96.26,96.295,2034699995.0
2007-09-12 13:08:00,96.295,96.31,96.275,96.285,2061900024.0
2007-09-12 13:09:00,96.285,96.3,96.27,96.28,1270600001.0
2007-09-12 13:10:00,96.25,96.32,96.25,96.32,1128300014.0
2007-09-12 13:11:00,96.32,96.32,96.3,96.31,1128300014.0
2007-09-12 13:12:00,96.3,96.33,96.28,96.3,2146300026.0
2007-09-12 13:13:00,96.27,96.33,96.27,96.33,746799988.0
2007-09-12 13:14:00,96.32,96.33,96.29,96.3,746799988.0
2007-09-12 13:15:00,96.31,96.31,96.28,96.29,746799988.0
2007-09-12 13:16:00,96.29,96.31,96.29,96.31,1492000000.0
2007-09-12 13:17:00,96.3,96.3,96.27,96.3,1579799997.0
2007-09-12 13:18:00,96.31,96.34,96.3,96.33,1579799997.0
2007-09-12 13:19:00,96.33,96.33,96.31,96.33,2107699996.0
2007-09-12 13:20:00,96.32,96.33,96.3,96.3,1901199978.0
2007-09-12 13:21:00,96.31,96.34,96.31,96.31,1901199978.0
2007-09-12 13:22:00,96.32,96.34,96.305,96.32,1723800017.0
2007-09-12 13:23:00,96.34,96.34,96.32,96.33,918299970.0
2007-09-12 13:24:00,96.33,96.33,96.28,96.3,1852799986.0
2007-09-12 13:25:00,96.3,96.31,96.27,96.3,1644099985.0
2007-09-12 13:26:00,96.29,96.3,96.26,96.28,1228199987.0
2007-09-12 13:27:00,96.29,96.32,96.28,96.29,889799993.0
2007-09-12 13:28:00,96.29,96.29,96.26,96.26,799399995.0
2007-09-12 13:29:00,96.24,96.27,96.24,96.26,1389300004.0
2007-09-12 13:30:00,96.275,96.33,96.27,96.33,1389300004.0
2007-09-12 13:31:00,96.33,96.33,96.29,96.31,1762900001.0
2007-09-12 13:32:00,96.31,96.35,96.31,96.33,1407799972.0
2007-09-12 13:33:00,96.33,96.35,96.31,96.32,595150008.0
2007-09-12 13:34:00,96.32,96.35,96.31,96.32,1546899971.0
2007-09-12 13:35:00,96.3,96.3,96.27,96.3,1244399983.0
2007-09-12 13:36:00,96.33,96.33,96.25,96.255,1244399983.0
2007-09-12 13:37:00,96.255,96.28,96.25,96.255,855200001.0
2007-09-12 13:38:00,96.27,96.3,96.26,96.28,533300000.0
2007-09-12 13:39:00,96.28,96.29,96.25,96.25,983300008.0
2007-09-12 13:40:00,96.25,96.26,96.24,96.24,764400000.0
2007-09-12 13:41:00,96.25,96.26,96.23,96.26,1046200007.0
2007-09-12 13:42:00,96.26,96.27,96.25,96.27,1890400017.0
2007-09-12 13:43:00,96.27,96.27,96.24,96.27,1479699983.0
2007-09-12 13:44:00,96.27,96.28,96.26,96.28,1698100014.0
2007-09-12 13:45:00,96.28,96.3,96.275,96.275,1617900008.0
2007-09-12 13:46:00,96.27,96.29,96.26,96.28,1448800004.0
2007-09-12 13:47:00,96.28,96.29,96.265,96.265,820100009.0
2007-09-12 13:48:00,96.28,96.29,96.26,96.29,1505899992.0
2007-09-12 13:49:00,96.28,96.31,96.26,96.26,1702100001.0
2007-09-12 13:50:00,96.26,96.26,96.24,96.255,1671699999.0
2007-09-12 13:51:00,96.26,96.26,96.22,96.23,1280300016.0
2007-09-12 13:52:00,96.23,96.25,96.21,96.25,1280300016.0
2007-09-12 13:53:00,96.25,96.28,96.25,96.27,991800007.0
2007-09-12 13:54:00,96.27,96.27,96.25,96.26,1542699992.0
2007-09-12 13:55:00,96.25,96.27,96.23,96.25,1812700015.0
2007-09-12 13:56:00,96.24,96.25,96.23,96.25,1812700015.0
2007-09-12 13:57:00,96.25,96.28,96.25,96.28,1812700015.0
2007-09-12 13:58:00,96.28,96.29,96.28,96.29,668499994.0
2007-09-12 13:59:00,96.28,96.3,96.27,96.29,662600003.0
2007-09-12 14:00:00,96.29,96.3,96.28,96.28,799199995.0
2007-09-12 14:01:00,96.28,96.29,96.26,96.27,625700008.0
2007-09-12 14:02:00,96.27,96.27,96.25,96.26,1606100017.0
2007-09-12 14:03:00,96.27,96.29,96.27,96.27,1940099995.0
2007-09-12 14:04:00,96.29,96.3,96.25,96.25,1940099995.0
2007-09-12 14:05:00,96.255,96.27,96.255,96.26,950100005.0
2007-09-12 14:06:00,96.26,96.28,96.25,96.27,1460300001.0
2007-09-12 14:07:00,96.28,96.29,96.26,96.28,1273299991.0
2007-09-12 14:08:00,96.28,96.31,96.27,96.29,1419900004.0
2007-09-12 14:09:00,96.29,96.31,96.28,96.28,834700006.0
2007-09-12 14:10:00,96.28,96.31,96.28,96.3,873500004.0
2007-09-12 14:11:00,96.3,96.31,96.29,96.3,1422599981.0
2007-09-12 14:12:00,96.27,96.29,96.26,96.27,1635699986.0
2007-09-12 14:13:00,96.29,96.3,96.27,96.29,1635699986.0
2007-09-12 14:14:00,96.3,96.3,96.27,96.27,1635699986.0
2007-09-12 14:15:00,96.29,96.29,96.26,96.26,1635699986.0
2007-09-12 14:16:00,96.26,96.27,96.23,96.26,930299994.0
2007-09-12 14:17:00,96.26,96.27,96.24,96.25,1191300008.0
2007-09-12 14:18:00,96.25,96.27,96.24,96.25,1387999995.0
2007-09-12 14:19:00,96.23,96.27,96.21,96.26,2070100011.0
2007-09-12 14:20:00,96.27,96.29,96.24,96.24,2070100011.0
2007-09-12 14:21:00,96.26,96.28,96.23,96.235,2070100011.0
2007-09-12 14:22:00,96.24,96.25,96.22,96.24,904499999.0
2007-09-12 14:23:00,96.22,96.27,96.22,96.27,904499999.0
2007-09-12 14:24:00,96.27,96.29,96.27,96.28,904499999.0
2007-09-12 14:25:00,96.28,96.3,96.27,96.3,1408500017.0
2007-09-12 14:26:00,96.3,96.3,96.255,96.255,2015000031.0
2007-09-12 14:27:00,96.26,96.27,96.24,96.26,1313700020.0
2007-09-12 14:28:00,96.25,96.29,96.24,96.26,1313700020.0
2007-09-12 14:29:00,96.27,96.27,96.24,96.26,1313700020.0
2007-09-12 14:30:00,96.26,96.27,96.24,96.26,1313700020.0
2007-09-12 14:31:00,96.26,96.27,96.25,96.27,1431500014.0
2007-09-12 14:32:00,96.26,96.27,96.25,96.25,1431500014.0
2007-09-12 14:33:00,96.26,96.27,96.24,96.24,1582899996.0
2007-09-12 14:34:00,96.235,96.26,96.235,96.25,1124000007.0
2007-09-12 14:35:00,96.25,96.26,96.24,96.24,1331599988.0
2007-09-12 14:36:00,96.25,96.26,96.23,96.23,1331599988.0
2007-09-12 14:37:00,96.23,96.26,96.23,96.25,927700011.0
2007-09-12 14:38:00,96.26,96.27,96.24,96.27,1817900005.0
2007-09-12 14:39:00,96.26,96.3,96.25,96.3,1642299998.0
2007-09-12 14:40:00,96.3,96.32,96.29,96.32,1642299998.0
2007-09-12 14:41:00,96.32,96.36,96.3,96.36,1579800006.0
2007-09-12 14:42:00,96.36,96.38,96.335,96.37,2056599982.0
2007-09-12 14:43:00,96.37,96.38,96.35,96.35,1081800000.0
2007-09-12 14:44:00,96.35,96.355,96.33,96.34,1106199996.0
2007-09-12 14:45:00,96.32,96.33,96.3,96.32,2135900005.0
2007-09-12 14:46:00,96.33,96.33,96.32,96.32,2135900005.0
2007-09-12 14:47:00,96.3,96.33,96.3,96.32,2135900005.0
2007-09-12 14:48:00,96.34,96.35,96.31,96.34,2135900005.0
2007-09-12 14:49:00,96.33,96.33,96.32,96.32,1743300000.0
2007-09-12 14:50:00,96.32,96.33,96.3,96.32,1517599984.0
2007-09-12 14:51:00,96.33,96.33,96.3,96.3,1517599984.0
2007-09-12 14:52:00,96.33,96.34,96.31,96.32,1517599984.0
2007-09-12 14:53:00,96.32,96.33,96.315,96.33,1212700008.0
2007-09-12 14:54:00,96.32,96.36,96.3,96.33,1985899991.0
2007-09-12 14:55:00,96.34,96.42,96.33,96.42,1985899991.0
2007-09-12 14:56:00,96.42,96.44,96.4,96.41,1963899994.0
2007-09-12 14:57:00,96.41,96.43,96.4,96.41,1672099997.0
2007-09-12 14:58:00,96.41,96.43,96.38,96.41,1813899998.0
2007-09-12 14:59:00,96.4,96.41,96.37,96.4,1813899998.0
2007-09-12 15:00:00,96.39,96.4,96.38,96.38,1813899998.0
2007-09-12 15:01:00,96.37,96.38,96.36,96.36,1716799980.0
2007-09-12 15:02:00,96.37,96.4,96.37,96.38,1716799980.0
2007-09-12 15:03:00,96.39,96.43,96.38,96.41,1716799980.0
2007-09-12 15:04:00,96.41,96.44,96.41,96.42,1032299991.0
2007-09-12 15:05:00,96.42,96.44,96.395,96.41,1171399987.0
2007-09-12 15:06:00,96.41,96.42,96.395,96.41,1369200009.0
2007-09-12 15:07:00,96.38,96.4,96.37,96.37,1741899990.0
2007-09-12 15:08:00,96.39,96.39,96.37,96.39,1741899990.0
2007-09-12 15:09:00,96.38,96.39,96.37,96.37,1337999991.0
2007-09-12 15:10:00,96.37,96.38,96.35,96.36,2060699973.0
2007-09-12 15:11:00,96.36,96.365,96.33,96.34,1755299999.0
2007-09-12 15:12:00,96.34,96.35,96.31,96.32,1397999994.0
2007-09-12 15:13:00,96.32,96.36,96.3,96.36,1518799996.0
2007-09-12 15:14:00,96.36,96.36,96.32,96.34,910399992.0
2007-09-12 15:15:00,96.34,96.39,96.34,96.38,1531800012.0
2007-09-12 15:16:00,96.39,96.4,96.36,96.37,927100001.0
2007-09-12 15:17:00,96.38,96.39,96.37,96.39,1313999976.0
2007-09-12 15:18:00,96.39,96.39,96.38,96.38,432399988.0
2007-09-12 15:19:00,96.38,96.39,96.35,96.39,1758699998.0
2007-09-12 15:20:00,96.39,96.395,96.35,96.35,1169199985.0
2007-09-12 15:21:00,96.35,96.375,96.35,96.37,2113500005.0
2007-09-12 15:22:00,96.37,96.4,96.37,96.39,1869900001.0
2007-09-12 15:23:00,96.39,96.39,96.35,96.37,1893400002.0
2007-09-12 15:24:00,96.38,96.41,96.365,96.395,1893400002.0
2007-09-12 15:25:00,96.38,96.39,96.36,96.38,2037899979.0
2007-09-12 15:26:00,96.39,96.42,96.38,96.4,2037899979.0
2007-09-12 15:27:00,96.39,96.42,96.39,96.4,2037899979.0
2007-09-12 15:28:00,96.41,96.42,96.39,96.4,2037899979.0
2007-09-12 15:29:00,96.39,96.42,96.39,96.42,1461999999.0
2007-09-12 15:30:00,96.41,96.42,96.39,96.4,1461999999.0
2007-09-12 15:31:00,96.41,96.42,96.39,96.39,1461999999.0
2007-09-12 15:32:00,96.39,96.4,96.35,96.35,1461999999.0
2007-09-12 15:33:00,96.35,96.35,96.3,96.3,1110599995.0
2007-09-12 15:34:00,96.33,96.34,96.3,96.34,1110599995.0
2007-09-12 15:35:00,96.34,96.37,96.34,96.35,1478499977.0
2007-09-12 15:36:00,96.32,96.33,96.32,96.33,1566400002.0
2007-09-12 15:37:00,96.35,96.37,96.33,96.37,1566400002.0
2007-09-12 15:38:00,96.36,96.39,96.33,96.38,1566400002.0
2007-09-12 15:39:00,96.37,96.38,96.37,96.38,1566400002.0
2007-09-12 15:40:00,96.37,96.4,96.37,96.37,1566400002.0
2007-09-12 15:41:00,96.36,96.37,96.33,96.35,1566400002.0
2007-09-12 15:42:00,96.36,96.39,96.32,96.33,1566400002.0
2007-09-12 15:43:00,96.33,96.37,96.315,96.36,1566400002.0
2007-09-12 15:44:00,96.35,96.38,96.33,96.34,1792300005.0
2007-09-12 15:45:00,96.35,96.38,96.33,96.37,1552099999.0
2007-09-12 15:46:00,96.35,96.38,96.33,96.35,1552099999.0
2007-09-12 15:47:00,96.36,96.36,96.33,96.36,1552099999.0
2007-09-12 15:48:00,96.36,96.385,96.35,96.37,1552099999.0
2007-09-12 15:49:00,96.37,96.4,96.37,96.39,1634499984.0
2007-09-12 15:50:00,96.37,96.4,96.35,96.35,1545099966.0
2007-09-12 15:51:00,96.37,96.41,96.34,96.39,1545099966.0
2007-09-12 15:52:00,96.38,96.39,96.36,96.36,1218300006.0
2007-09-12 15:53:00,96.36,96.38,96.35,96.37,1464099997.0
2007-09-12 15:54:00,96.37,96.37,96.34,96.35,1071500002.0
2007-09-12 15:55:00,96.35,96.37,96.34,96.34,1504500012.0
2007-09-12 15:56:00,96.35,96.36,96.34,96.36,938100005.0
2007-09-12 15:57:00,96.36,96.37,96.35,96.37,483000010.0
2007-09-12 15:58:00,96.36,96.39,96.35,96.35,705299987.0
2007-09-12 15:59:00,96.37,96.39,96.35,96.38,705299987.0
2007-09-12 16:00:00,96.37,96.38,96.35,96.37,705299987.0
2007-09-12 16:01:00,96.39,96.39,96.33,96.37,705299987.0
2007-09-12 16:02:00,96.36,96.375,96.35,96.35,1561600006.0
2007-09-12 16:03:00,96.35,96.36,96.33,96.33,1800000008.0
2007-09-12 16:04:00,96.32,96.33,96.3,96.32,1800000008.0
2007-09-12 16:05:00,96.33,96.35,96.32,96.345,1800000008.0
2007-09-12 16:06:00,96.35,96.36,96.35,96.35,1437799978.0
2007-09-12 16:07:00,96.36,96.38,96.33,96.33,1437799978.0
2007-09-12 16:08:00,96.34,96.36,96.32,96.33,1437799978.0
2007-09-12 16:09:00,96.3,96.33,96.26,96.29,1068300008.0
2007-09-12 16:10:00,96.3,96.33,96.28,96.315,1068300008.0
2007-09-12 16:11:00,96.32,96.33,96.285,96.31,1233400000.0
2007-09-12 16:12:00,96.32,96.34,96.29,96.32,1895199971.0
2007-09-12 16:13:00,96.32,96.32,96.275,96.31,1569599993.0
2007-09-12 16:14:00,96.27,96.32,96.27,96.3,2041699990.0
2007-09-12 16:15:00,96.3,96.31,96.26,96.29,2041699990.0
2007-09-12 16:16:00,96.28,96.3,96.27,96.3,1024499982.0
2007-09-12 16:17:00,96.29,96.32,96.28,96.31,1470299990.0
2007-09-12 16:18:00,96.3,96.32,96.3,96.31,1408600011.0
2007-09-12 16:19:00,96.31,96.32,96.29,96.3,1688199991.0
2007-09-12 16:20:00,96.3,96.34,96.3,96.34,2053499995.0
2007-09-12 16:21:00,96.34,96.36,96.32,96.34,2088199997.0
2007-09-12 16:22:00,96.34,96.34,96.31,96.32,1078099992.0
2007-09-12 16:23:00,96.32,96.37,96.32,96.365,1679800001.0
2007-09-12 16:24:00,96.37,96.42,96.37,96.4,1578099995.0
2007-09-12 16:25:00,96.4,96.43,96.39,96.41,1578099995.0
2007-09-12 16:26:00,96.4,96.44,96.39,96.4,1551699959.0
2007-09-12 16:27:00,96.41,96.43,96.4,96.42,1551699959.0
2007-09-12 16:28:00,96.42,96.42,96.4,96.4,2049099995.0
2007-09-12 16:29:00,96.41,96.42,96.4,96.41,2049099995.0
2007-09-12 16:30:00,96.4,96.41,96.37,96.39,2049099995.0
2007-09-12 16:31:00,96.395,96.47,96.395,96.44,2049099995.0
2007-09-12 16:32:00,96.42,96.46,96.42,96.43,1474600002.0
2007-09-12 16:33:00,96.44,96.5,96.44,96.49,1474600002.0
2007-09-12 16:34:00,96.49,96.51,96.47,96.48,1474600002.0
2007-09-12 16:35:00,96.48,96.48,96.46,96.47,1080299997.0
2007-09-12 16:36:00,96.46,96.47,96.44,96.45,1093899998.0
2007-09-12 16:37:00,96.45,96.45,96.44,96.44,2000700007.0
2007-09-12 16:38:00,96.45,96.48,96.45,96.47,2000700007.0
2007-09-12 16:39:00,96.48,96.48,96.46,96.48,1074499995.0
2007-09-12 16:40:00,96.47,96.52,96.47,96.51,1714499971.0
2007-09-12 16:41:00,96.51,96.53,96.51,96.51,2014399980.0
2007-09-12 16:42:00,96.51,96.52,96.47,96.48,2038699990.0
2007-09-12 16:43:00,96.485,96.49,96.465,96.47,2038699990.0
2007-09-12 16:44:00,96.47,96.48,96.45,96.46,1188699983.0
2007-09-12 16:45:00,96.47,96.48,96.445,96.45,1759899971.0
2007-09-12 16:46:00,96.46,96.48,96.44,96.47,1433500024.0
2007-09-12 16:47:00,96.46,96.47,96.43,96.43,1412199996.0
2007-09-12 16:48:00,96.45,96.45,96.4,96.45,1412199996.0
2007-09-12 16:49:00,96.45,96.45,96.425,96.44,1169999990.0
2007-09-12 16:50:00,96.44,96.44,96.42,96.43,837699997.0
2007-09-12 16:51:00,96.44,96.45,96.42,96.43,1439500008.0
2007-09-12 16:52:00,96.43,96.445,96.41,96.41,900599986.0
2007-09-12 16:53:00,96.41,96.42,96.39,96.42,716600005.0
2007-09-12 16:54:00,96.42,96.43,96.4,96.42,412999996.0
2007-09-12 16:55:00,96.42,96.45,96.42,96.42,654500000.0
2007-09-12 16:56:00,96.42,96.46,96.42,96.445,1005399999.0
2007-09-12 16:57:00,96.45,96.45,96.375,96.39,1790100014.0
2007-09-12 16:58:00,96.38,96.4,96.365,96.37,1913599994.0
2007-09-12 16:59:00,96.38,96.4,96.36,96.39,686399988.0
2007-09-12 17:00:00,96.4,96.41,96.37,96.4,878999996.0
2007-09-12 17:01:00,96.4,96.41,96.39,96.4,900299995.0
2007-09-12 17:02:00,96.395,96.44,96.39,96.44,1218200013.0
2007-09-12 17:03:00,96.44,96.44,96.4,96.42,714799983.0
2007-09-12 17:04:00,96.42,96.43,96.41,96.42,1041199995.0
2007-09-12 17:05:00,96.41,96.43,96.4,96.43,1620399991.0
2007-09-12 17:06:00,96.42,96.45,96.41,96.43,1723099995.0
2007-09-12 17:07:00,96.425,96.44,96.41,96.41,793199984.0
2007-09-12 17:08:00,96.41,96.42,96.4,96.41,1602899995.0
2007-09-12 17:09:00,96.42,96.42,96.39,96.41,640099997.0
2007-09-12 17:10:00,96.41,96.44,96.405,96.44,1651799997.0
2007-09-12 17:11:00,96.42,96.46,96.42,96.42,1043200005.0
2007-09-12 17:12:00,96.415,96.44,96.385,96.44,1717900002.0
2007-09-12 17:13:00,96.44,96.44,96.41,96.42,673500006.0
2007-09-12 17:14:00,96.42,96.43,96.4,96.4,1671699995.0
2007-09-12 17:15:00,96.41,96.48,96.4,96.47,1671699995.0
2007-09-12 17:16:00,96.49,96.5,96.46,96.49,1671699995.0
2007-09-12 17:17:00,96.49,96.5,96.44,96.46,1774099967.0
2007-09-12 17:18:00,96.46,96.46,96.405,96.42,1590399973.0
2007-09-12 17:19:00,96.43,96.43,96.38,96.39,1511499985.0
2007-09-12 17:20:00,96.39,96.42,96.38,96.41,1307100006.0
2007-09-12 17:21:00,96.41,96.42,96.4,96.4,1843900011.0
2007-09-12 17:22:00,96.4,96.45,96.39,96.45,1843900011.0
2007-09-12 17:23:00,96.44,96.45,96.42,96.44,1857099972.0
2007-09-12 17:24:00,96.44,96.45,96.43,96.45,1392700005.0
2007-09-12 17:25:00,96.435,96.45,96.42,96.43,1637499992.0
2007-09-12 17:26:00,96.42,96.45,96.41,96.44,2121900002.0
2007-09-12 17:27:00,96.44,96.45,96.42,96.43,1487199986.0
2007-09-12 17:28:00,96.41,96.43,96.38,96.4,1788799983.0
2007-09-12 17:29:00,96.39,96.42,96.39,96.42,1788799983.0
2007-09-12 17:30:00,96.44,96.45,96.415,96.42,1788799983.0
2007-09-12 17:31:00,96.43,96.43,96.37,96.37,1515800008.0
2007-09-12 17:32:00,96.37,96.42,96.37,96.41,1586499991.0
2007-09-12 17:33:00,96.42,96.44,96.39,96.405,1161000003.0
2007-09-12 17:34:00,96.39,96.42,96.38,96.42,1289600001.0
2007-09-12 17:35:00,96.44,96.44,96.395,96.44,1289600001.0
2007-09-12 17:36:00,96.43,96.45,96.41,96.42,1260499990.0
2007-09-12 17:37:00,96.42,96.44,96.4,96.42,1963000029.0
2007-09-12 17:38:00,96.42,96.45,96.41,96.43,1161100006.0
2007-09-12 17:39:00,96.45,96.45,96.41,96.42,1664699979.0
2007-09-12 17:40:00,96.41,96.43,96.4,96.405,1287400004.0
2007-09-12 17:41:00,96.41,96.43,96.4,96.415,804400005.0
2007-09-12 17:42:00,96.43,96.45,96.4,96.4,1604299980.0
2007-09-12 17:43:00,96.4,96.42,96.385,96.42,1910099983.0
2007-09-12 17:44:00,96.42,96.43,96.37,96.39,781900010.0
2007-09-12 17:45:00,96.39,96.41,96.37,96.4,1109400000.0
2007-09-12 17:46:00,96.4,96.41,96.38,96.4,1362199998.0
2007-09-12 17:47:00,96.385,96.4,96.38,96.39,408000005.0
2007-09-12 17:48:00,96.39,96.41,96.38,96.4,1044899997.0
2007-09-12 17:49:00,96.405,96.42,96.39,96.4,412899997.0
2007-09-12 17:50:00,96.39,96.41,96.385,96.4,803199998.0
2007-09-12 17:51:00,96.4,96.4,96.385,96.39,478899999.0
2007-09-12 17:52:00,96.38,96.42,96.36,96.4,1857199985.0
2007-09-12 17:53:00,96.41,96.42,96.4,96.415,1041400001.0
2007-09-12 17:54:00,96.415,96.46,96.405,96.44,1418400002.0
2007-09-12 17:55:00,96.43,96.45,96.39,96.42,1375100015.0
2007-09-12 17:56:00,96.42,96.44,96.4,96.42,986100000.0
2007-09-12 17:57:00,96.42,96.44,96.4,96.41,1453000008.0
2007-09-12 17:58:00,96.41,96.44,96.39,96.43,780899998.0
2007-09-12 17:59:00,96.43,96.45,96.405,96.45,1638499982.0
2007-09-12 18:00:00,96.45,96.47,96.43,96.47,1831699991.0
2007-09-12 18:01:00,96.47,96.48,96.45,96.46,1076999990.0
2007-09-12 18:02:00,96.46,96.46,96.42,96.45,714799995.0
2007-09-12 18:03:00,96.45,96.47,96.44,96.46,891200010.0
2007-09-12 18:04:00,96.455,96.47,96.44,96.45,807200010.0
2007-09-12 18:05:00,96.45,96.48,96.45,96.47,1486100013.0
2007-09-12 18:06:00,96.46,96.48,96.445,96.445,220000000.0
2007-09-12 18:07:00,96.445,96.47,96.395,96.43,1361000007.0
2007-09-12 18:08:00,96.43,96.43,96.385,96.41,1842500014.0
2007-09-12 18:09:00,96.4,96.41,96.385,96.4,1466899994.0
2007-09-12 18:10:00,96.4,96.42,96.39,96.41,748699996.0
2007-09-12 18:11:00,96.41,96.43,96.41,96.41,694800005.0
2007-09-12 18:12:00,96.43,96.43,96.38,96.4,639300001.0
2007-09-12 18:13:00,96.39,96.42,96.38,96.42,1528900009.0
2007-09-12 18:14:00,96.41,96.43,96.41,96.41,573100002.0
2007-09-12 18:15:00,96.41,96.43,96.4,96.42,436899998.0
2007-09-12 18:16:00,96.4,96.42,96.4,96.41,915099991.0
2007-09-12 18:17:00,96.41,96.43,96.395,96.42,569599991.0
2007-09-12 18:18:00,96.43,96.44,96.4,96.4,394399996.0
2007-09-12 18:19:00,96.4,96.4,96.36,96.38,1209599987.0
2007-09-12 18:20:00,96.37,96.37,96.31,96.33,1129499983.0
2007-09-12 18:21:00,96.32,96.33,96.3,96.33,924900007.0
2007-09-12 18:22:00,96.36,96.36,96.32,96.34,924900007.0
2007-09-12 18:23:00,96.34,96.36,96.33,96.33,630299997.0
2007-09-12 18:24:00,96.34,96.36,96.33,96.35,390999999.0
2007-09-12 18:25:00,96.34,96.36,96.33,96.35,1542099982.0
2007-09-12 18:26:00,96.35,96.35,96.34,96.35,903599986.0
2007-09-12 18:27:00,96.36,96.36,96.32,96.32,1340799999.0
2007-09-12 18:28:00,96.3,96.34,96.3,96.33,801999999.0
2007-09-12 18:29:00,96.33,96.35,96.31,96.35,939899993.0
2007-09-12 18:30:00,96.35,96.37,96.35,96.36,673899995.0
2007-09-12 18:31:00,96.36,96.36,96.34,96.34,1155899993.0
2007-09-12 18:32:00,96.34,96.34,96.33,96.33,1281299998.0
2007-09-12 18:33:00,96.33,96.37,96.33,96.37,734199996.0
2007-09-12 18:34:00,96.37,96.37,96.36,96.37,1499999989.0
2007-09-12 18:35:00,96.37,96.37,96.33,96.35,956099997.0
2007-09-12 18:36:00,96.34,96.38,96.34,96.355,974299994.0
2007-09-12 18:37:00,96.355,96.38,96.355,96.37,190700002.0
2007-09-12 18:38:00,96.37,96.37,96.35,96.35,751299987.0
2007-09-12 18:39:00,96.36,96.38,96.36,96.37,326099996.0
2007-09-12 18:40:00,96.37,96.38,96.35,96.35,144000000.0
2007-09-12 18:41:00,96.35,96.35,96.33,96.35,959699990.0
2007-09-12 18:42:00,96.35,96.35,96.33,96.33,882799989.0
2007-09-12 18:43:00,96.32,96.35,96.32,96.35,292900003.0
2007-09-12 18:44:00,96.35,96.36,96.34,96.36,292900003.0
2007-09-12 18:45:00,96.36,96.36,96.345,96.35,613499995.0
2007-09-12 18:46:00,96.36,96.37,96.35,96.36,1343499985.0
2007-09-12 18:47:00,96.36,96.4,96.36,96.4,1538600003.0
2007-09-12 18:48:00,96.4,96.42,96.39,96.41,841699995.0
2007-09-12 18:49:00,96.41,96.41,96.4,96.4,416900003.0
2007-09-12 18:50:00,96.4,96.4,96.38,96.39,810899987.0
2007-09-12 18:51:00,96.39,96.4,96.39,96.39,416299998.0
2007-09-12 18:52:00,96.385,96.385,96.33,96.38,1631600017.0
2007-09-12 18:53:00,96.38,96.39,96.37,96.38,1486299995.0
2007-09-12 18:54:00,96.37,96.38,96.37,96.37,774200000.0
2007-09-12 18:55:00,96.36,96.37,96.355,96.37,739999997.0
2007-09-12 18:56:00,96.37,96.37,96.35,96.37,722000000.0
2007-09-12 18:57:00,96.37,96.37,96.35,96.37,246300000.0
2007-09-12 18:58:00,96.37,96.38,96.36,96.37,103300001.0
2007-09-12 18:59:00,96.37,96.38,96.365,96.38,677699992.0
2007-09-12 19:00:00,96.38,96.38,96.33,96.34,494099993.0
2007-09-12 19:01:00,96.34,96.34,96.31,96.34,766700000.0
2007-09-12 19:02:00,96.34,96.34,96.3,96.32,1203000010.0
2007-09-12 19:03:00,96.32,96.33,96.31,96.32,893200005.0
2007-09-12 19:04:00,96.32,96.33,96.29,96.295,977399995.0
2007-09-12 19:05:00,96.3,96.31,96.26,96.27,1213099994.0
2007-09-12 19:06:00,96.28,96.29,96.255,96.27,1867299990.0
2007-09-12 19:07:00,96.26,96.26,96.24,96.26,1078499975.0
2007-09-12 19:08:00,96.26,96.28,96.24,96.28,1129399982.0
2007-09-12 19:09:00,96.27,96.29,96.27,96.28,1318399961.0
2007-09-12 19:10:00,96.28,96.28,96.27,96.27,1122600004.0
2007-09-12 19:11:00,96.27,96.3,96.26,96.3,1462299990.0
2007-09-12 19:12:00,96.3,96.3,96.27,96.29,636099984.0
2007-09-12 19:13:00,96.31,96.33,96.28,96.31,926300004.0
2007-09-12 19:14:00,96.31,96.33,96.31,96.31,651299990.0
2007-09-12 19:15:00,96.31,96.33,96.305,96.33,770499997.0
2007-09-12 19:16:00,96.33,96.33,96.31,96.31,365699998.0
2007-09-12 19:17:00,96.31,96.33,96.31,96.32,411500010.0
2007-09-12 19:18:00,96.32,96.32,96.305,96.32,188299994.0
2007-09-12 19:19:00,96.32,96.34,96.3,96.31,340700007.0
2007-09-12 19:20:00,96.31,96.34,96.31,96.32,799199995.0
2007-09-12 19:21:00,96.33,96.34,96.33,96.34,362000006.0
2007-09-12 19:22:00,96.33,96.34,96.33,96.34,649799993.0
2007-09-12 19:23:00,96.35,96.35,96.35,96.35,92100000.0
2007-09-12 19:24:00,96.34,96.34,96.33,96.34,437699999.0
2007-09-12 19:25:00,96.34,96.35,96.33,96.34,318099994.0
2007-09-12 19:26:00,96.34,96.35,96.32,96.35,630899989.0
2007-09-12 19:27:00,96.345,96.36,96.34,96.36,1011199989.0
2007-09-12 19:28:00,96.36,96.36,96.33,96.35,1646499988.0
2007-09-12 19:29:00,96.35,96.35,96.345,96.35,454800004.0
2007-09-12 19:30:00,96.35,96.35,96.315,96.315,1803699997.0
2007-09-12 19:31:00,96.315,96.34,96.315,96.34,765399990.0
2007-09-12 19:32:00,96.34,96.34,96.32,96.335,1105700006.0
2007-09-12 19:33:00,96.335,96.34,96.335,96.34,663599995.0
2007-09-12 19:34:00,96.34,96.34,96.33,96.33,909599992.0
2007-09-12 19:35:00,96.32,96.34,96.32,96.33,1498999992.0
2007-09-12 19:36:00,96.33,96.36,96.33,96.35,867299992.0
2007-09-12 19:37:00,96.35,96.37,96.35,96.37,759099998.0
2007-09-12 19:38:00,96.37,96.37,96.35,96.36,1401700017.0
2007-09-12 19:39:00,96.35,96.38,96.34,96.38,677499997.0
2007-09-12 19:40:00,96.38,96.38,96.32,96.34,1827600012.0
2007-09-12 19:41:00,96.34,96.37,96.335,96.37,745200003.0
2007-09-12 19:42:00,96.37,96.38,96.355,96.38,442999996.0
2007-09-12 19:43:00,96.37,96.38,96.36,96.38,841900014.0
2007-09-12 19:44:00,96.38,96.38,96.37,96.37,932700004.0
2007-09-12 19:45:00,96.365,96.38,96.33,96.335,1288300002.0
2007-09-12 19:46:00,96.35,96.37,96.34,96.37,519899999.0
2007-09-12 19:47:00,96.37,96.38,96.36,96.375,1480399999.0
2007-09-12 19:48:00,96.37,96.38,96.36,96.37,875100004.0
2007-09-12 19:49:00,96.37,96.38,96.36,96.37,875100004.0
2007-09-12 19:50:00,96.37,96.39,96.365,96.37,1086899989.0
2007-09-12 19:51:00,96.37,96.38,96.37,96.38,273100000.0
2007-09-12 19:52:00,96.38,96.405,96.375,96.385,786400000.0
2007-09-12 19:53:00,96.38,96.4,96.37,96.39,1700400003.0
2007-09-12 19:54:00,96.39,96.39,96.37,96.37,1700400003.0
2007-09-12 19:55:00,96.365,96.38,96.36,96.36,726100008.0
2007-09-12 19:56:00,96.37,96.37,96.365,96.37,310999996.0
2007-09-12 19:57:00,96.37,96.37,96.34,96.34,737399993.0
2007-09-12 19:58:00,96.34,96.38,96.34,96.37,1413600004.0
2007-09-12 19:59:00,96.36,96.37,96.345,96.37,1306599994.0
2007-09-12 20:00:00,96.37,96.39,96.36,96.38,399099998.0
2007-09-12 20:01:00,96.39,96.4,96.39,96.4,399099998.0
2007-09-12 20:02:00,96.4,96.41,96.38,96.38,1099300010.0
2007-09-12 20:03:00,96.39,96.39,96.345,96.345,866600009.0
2007-09-12 20:04:00,96.35,96.37,96.34,96.36,638699999.0
2007-09-12 20:05:00,96.35,96.36,96.33,96.36,1740199986.0
2007-09-12 20:06:00,96.36,96.37,96.36,96.37,891799995.0
2007-09-12 20:07:00,96.37,96.37,96.365,96.365,107500001.0
2007-09-12 20:08:00,96.37,96.37,96.35,96.37,1427400006.0
2007-09-12 20:09:00,96.37,96.4,96.37,96.4,1941799997.0
2007-09-12 20:10:00,96.4,96.42,96.385,96.42,1228200008.0
2007-09-12 20:11:00,96.41,96.42,96.37,96.39,501600008.0
2007-09-12 20:12:00,96.38,96.4,96.38,96.395,501600008.0
2007-09-12 20:13:00,96.4,96.41,96.39,96.41,1875200005.0
2007-09-12 20:14:00,96.42,96.43,96.4,96.415,1875200005.0
2007-09-12 20:15:00,96.42,96.45,96.415,96.415,781700004.0
2007-09-12 20:16:00,96.42,96.44,96.42,96.43,553200003.0
2007-09-12 20:17:00,96.43,96.43,96.37,96.4,865900000.0
2007-09-12 20:18:00,96.4,96.41,96.4,96.41,1224900021.0
2007-09-12 20:19:00,96.42,96.42,96.38,96.39,673900005.0
2007-09-12 20:20:00,96.39,96.42,96.39,96.405,891499995.0
2007-09-12 20:21:00,96.41,96.42,96.405,96.41,339300002.0
2007-09-12 20:22:00,96.41,96.41,96.39,96.41,812399999.0
2007-09-12 20:23:00,96.41,96.42,96.41,96.415,604899997.0
2007-09-12 20:24:00,96.42,96.42,96.41,96.42,387999996.0
2007-09-12 20:25:00,96.42,96.43,96.415,96.42,379599997.0
2007-09-12 20:26:00,96.415,96.43,96.37,96.42,496000005.0
2007-09-12 20:27:00,96.42,96.42,96.385,96.4,931300005.0
2007-09-12 20:28:00,96.4,96.4,96.39,96.39,756599996.0
2007-09-12 20:29:00,96.39,96.39,96.37,96.385,829300007.0
2007-09-12 20:30:00,96.385,96.4,96.385,96.39,806599982.0
2007-09-12 20:31:00,96.385,96.405,96.38,96.4,1401200001.0
2007-09-12 20:32:00,96.4,96.41,96.39,96.41,937699991.0
2007-09-12 20:33:00,96.41,96.41,96.375,96.38,631700008.0
2007-09-12 20:34:00,96.39,96.4,96.38,96.395,1155600000.0
2007-09-12 20:35:00,96.4,96.41,96.38,96.39,710599997.0
2007-09-12 20:36:00,96.4,96.4,96.37,96.375,930400001.0
2007-09-12 20:37:00,96.38,96.38,96.36,96.37,375599998.0
2007-09-12 20:38:00,96.37,96.39,96.345,96.36,561999996.0
2007-09-12 20:39:00,96.35,96.36,96.35,96.36,418499999.0
2007-09-12 20:40:00,96.36,96.37,96.35,96.35,824000005.0
2007-09-12 20:41:00,96.34,96.36,96.34,96.36,203700004.0
2007-09-12 20:42:00,96.36,96.39,96.35,96.38,737599985.0
2007-09-12 20:43:00,96.38,96.39,96.38,96.39,301099998.0
2007-09-12 20:44:00,96.39,96.39,96.37,96.39,550999998.0
2007-09-12 20:45:00,96.39,96.4,96.38,96.39,494100001.0
2007-09-12 20:46:00,96.38,96.41,96.38,96.41,288299998.0
2007-09-12 20:47:00,96.41,96.41,96.38,96.4,413499997.0
2007-09-12 20:48:00,96.4,96.43,96.395,96.42,883100000.0
2007-09-12 20:49:00,96.42,96.42,96.41,96.41,931199996.0
2007-09-12 20:50:00,96.41,96.42,96.41,96.42,443099999.0
2007-09-12 20:51:00,96.42,96.42,96.4,96.41,262200004.0
2007-09-12 20:52:00,96.41,96.42,96.405,96.405,604499991.0
2007-09-12 20:53:00,96.41,96.42,96.39,96.4,1072300004.0
2007-09-12 20:54:00,96.4,96.4,96.36,96.4,1567800009.0
2007-09-12 20:55:00,96.4,96.41,96.37,96.37,1014800002.0
2007-09-12 20:56:00,96.385,96.41,96.385,96.4,1256099992.0
2007-09-12 20:57:00,96.395,96.4,96.38,96.39,741999994.0
2007-09-12 20:58:00,96.39,96.41,96.39,96.41,1030900002.0
2007-09-12 20:59:00,96.41,96.43,96.39,96.43,1724600010.0
2007-09-12 21:00:00,96.43,96.44,96.415,96.415,313600002.0
2007-09-12 21:01:00,96.42,96.42,96.405,96.42,291599997.0
2007-09-12 21:02:00,96.41,96.42,96.41,96.42,143099998.0
2007-09-12 21:03:00,96.42,96.42,96.41,96.42,344400000.0
2007-09-12 21:04:00,96.42,96.42,96.395,96.395,1028899993.0
2007-09-12 21:05:00,96.39,96.4,96.38,96.4,796700011.0
2007-09-12 21:06:00,96.38,96.4,96.38,96.4,1228200007.0
2007-09-12 21:07:00,96.4,96.4,96.39,96.395,334100000.0
2007-09-12 21:08:00,96.395,96.395,96.385,96.385,522899993.0
2007-09-12 21:09:00,96.385,96.39,96.35,96.36,2101999996.0
2007-09-12 21:10:00,96.35,96.38,96.35,96.36,859400001.0
2007-09-12 21:11:00,96.36,96.37,96.35,96.355,544799998.0
2007-09-12 21:12:00,96.355,96.355,96.33,96.34,493900000.0
2007-09-12 21:13:00,96.34,96.34,96.31,96.32,757299992.0
2007-09-12 21:14:00,96.33,96.34,96.315,96.315,874899998.0
2007-09-12 21:15:00,96.32,96.33,96.31,96.33,817999994.0
2007-09-12 21:16:00,96.33,96.33,96.3,96.32,643399997.0
2007-09-12 21:17:00,96.32,96.34,96.315,96.33,484499998.0
2007-09-12 21:18:00,96.33,96.35,96.33,96.35,1183399989.0
2007-09-12 21:19:00,96.35,96.37,96.34,96.37,1434299985.0
2007-09-12 21:20:00,96.37,96.38,96.35,96.37,434100001.0
2007-09-12 21:21:00,96.365,96.38,96.365,96.38,245000001.0
2007-09-12 21:22:00,96.37,96.37,96.35,96.35,1449299978.0
2007-09-12 21:23:00,96.345,96.35,96.34,96.35,999600004.0
2007-09-12 21:24:00,96.35,96.35,96.35,96.35,829500006.0
2007-09-12 21:25:00,96.35,96.36,96.345,96.345,396400000.0
2007-09-12 21:26:00,96.35,96.35,96.325,96.33,1077300002.0
2007-09-12 21:27:00,96.325,96.33,96.31,96.32,405800002.0
2007-09-12 21:28:00,96.32,96.32,96.315,96.315,488200001.0
2007-09-12 21:29:00,96.32,96.33,96.31,96.31,409599998.0
2007-09-12 21:30:00,96.31,96.32,96.3,96.3,481000005.0
2007-09-12 21:31:00,96.3,96.32,96.3,96.31,406300002.0
2007-09-12 21:32:00,96.31,96.33,96.305,96.305,492800005.0
2007-09-12 21:33:00,96.31,96.32,96.305,96.32,422300003.0
2007-09-12 21:34:00,96.32,96.33,96.3,96.3,1134200005.0
2007-09-12 21:35:00,96.29,96.31,96.26,96.31,496600002.0
2007-09-12 21:36:00,96.31,96.31,96.28,96.29,1242600003.0
2007-09-12 21:37:00,96.29,96.31,96.28,96.31,131700002.0
2007-09-12 21:38:00,96.31,96.31,96.29,96.29,1210199996.0
2007-09-12 21:39:00,96.29,96.32,96.29,96.32,300000000.0
2007-09-12 21:40:00,96.32,96.35,96.31,96.35,651399999.0
2007-09-12 21:41:00,96.35,96.35,96.33,96.35,389099997.0
2007-09-12 21:42:00,96.35,96.36,96.32,96.33,560099990.0
2007-09-12 21:43:00,96.34,96.34,96.32,96.32,343900002.0
2007-09-12 21:44:00,96.33,96.35,96.33,96.34,133900001.0
2007-09-12 21:45:00,96.34,96.36,96.34,96.36,241300005.0
2007-09-12 21:46:00,96.36,96.36,96.34,96.35,97499999.0
2007-09-12 21:47:00,96.35,96.37,96.34,96.37,1047200001.0
2007-09-12 21:48:00,96.37,96.37,96.345,96.345,435999995.0
2007-09-12 21:49:00,96.345,96.36,96.345,96.35,71600001.0
2007-09-12 21:50:00,96.34,96.36,96.34,96.36,83600000.0
2007-09-12 21:51:00,96.36,96.36,96.345,96.345,22400000.0
2007-09-12 21:52:00,96.36,96.37,96.35,96.36,433100006.0
2007-09-12 21:53:00,96.36,96.36,96.33,96.34,553599992.0
2007-09-12 21:54:00,96.34,96.35,96.32,96.33,131200000.0
2007-09-12 21:55:00,96.34,96.34,96.305,96.305,247700001.0
2007-09-12 21:56:00,96.31,96.35,96.31,96.34,922999992.0
2007-09-12 21:57:00,96.33,96.36,96.325,96.36,1009800011.0
2007-09-12 21:58:00,96.36,96.37,96.335,96.37,560799992.0
2007-09-12 21:59:00,96.37,96.37,96.35,96.36,238000000.0
2007-09-12 22:00:00,96.36,96.39,96.36,96.38,339300001.0
2007-09-12 22:01:00,96.38,96.38,96.375,96.375,29500000.0
2007-09-12 22:02:00,96.37,96.38,96.36,96.37,655299992.0
2007-09-12 22:03:00,96.37,96.37,96.365,96.365,277400007.0
2007-09-12 22:04:00,96.37,96.38,96.35,96.35,709700003.0
2007-09-12 22:05:00,96.35,96.35,96.35,96.35,100999999.0
2007-09-12 22:06:00,96.35,96.36,96.35,96.35,114500000.0
2007-09-12 22:07:00,96.35,96.35,96.35,96.35,238199995.0
2007-09-12 22:08:00,96.35,96.35,96.35,96.35,30400000.0
2007-09-12 22:09:00,96.35,96.36,96.34,96.355,693699991.0
2007-09-12 22:10:00,96.36,96.37,96.35,96.35,658599994.0
2007-09-12 22:11:00,96.345,96.36,96.345,96.36,576900011.0
2007-09-12 22:12:00,96.36,96.39,96.34,96.38,1093999996.0
2007-09-12 22:13:00,96.38,96.38,96.37,96.37,461399999.0
2007-09-12 22:14:00,96.38,96.38,96.36,96.36,118299999.0
2007-09-12 22:15:00,96.36,96.38,96.35,96.36,366999996.0
2007-09-12 22:16:00,96.36,96.36,96.345,96.36,478099999.0
2007-09-12 22:17:00,96.36,96.36,96.355,96.355,24800000.0
2007-09-12 22:18:00,96.355,96.38,96.35,96.37,236500001.0
2007-09-12 22:19:00,96.37,96.38,96.36,96.38,149499996.0
2007-09-12 22:20:00,96.37,96.38,96.36,96.37,189500006.0
2007-09-12 22:21:00,96.37,96.38,96.37,96.37,277499992.0
2007-09-12 22:22:00,96.365,96.4,96.36,96.39,448899995.0
2007-09-12 22:23:00,96.39,96.4,96.37,96.37,249899992.0
2007-09-12 22:24:00,96.38,96.38,96.37,96.38,177400002.0
2007-09-12 22:25:00,96.375,96.38,96.37,96.37,89399999.0
2007-09-12 22:26:00,96.37,96.38,96.37,96.37,153999998.0
2007-09-12 22:27:00,96.37,96.38,96.37,96.375,66499999.0
2007-09-12 22:28:00,96.38,96.38,96.38,96.38,47200000.0
2007-09-12 22:29:00,96.38,96.39,96.38,96.39,26400000.0
2007-09-12 22:30:00,96.39,96.4,96.39,96.4,16800000.0
2007-09-12 22:31:00,96.4,96.4,96.39,96.39,14000000.0
2007-09-12 22:32:00,96.4,96.4,96.38,96.4,162100001.0
2007-09-12 22:33:00,96.4,96.4,96.39,96.4,36000000.0
2007-09-12 22:34:00,96.39,96.4,96.375,96.39,99600001.0
2007-09-12 22:35:00,96.38,96.39,96.38,96.39,117600000.0
2007-09-12 22:36:00,96.359,96.366,96.338,96.338,265599998.0
2007-09-12 22:37:00,96.39,96.4,96.39,96.39,1183800009.0
2007-09-12 22:38:00,96.39,96.41,96.38,96.395,396499998.0
2007-09-12 22:39:00,96.4,96.4,96.4,96.4,4800000.0
2007-09-12 22:40:00,96.4,96.4,96.38,96.38,331099999.0
2007-09-12 22:41:00,96.39,96.395,96.38,96.38,251200003.0
2007-09-12 22:42:00,96.375,96.38,96.375,96.38,105500001.0
2007-09-12 22:43:00,96.38,96.38,96.38,96.38,14400000.0
2007-09-12 22:44:00,96.38,96.4,96.37,96.39,64700000.0
2007-09-12 22:45:00,96.395,96.41,96.38,96.39,292299997.0
2007-09-12 22:46:00,96.39,96.39,96.39,96.39,7200000.0
2007-09-12 22:47:00,96.38,96.39,96.38,96.39,158000000.0
2007-09-12 22:48:00,96.39,96.41,96.385,96.41,834900001.0
2007-09-12 22:49:00,96.41,96.41,96.4,96.41,188599998.0
2007-09-12 22:50:00,96.41,96.42,96.4,96.41,1331399986.0
2007-09-12 22:51:00,96.41,96.43,96.41,96.43,828300001.0
2007-09-12 22:52:00,96.43,96.43,96.43,96.43,7200000.0
2007-09-12 22:53:00,96.43,96.43,96.42,96.43,372300002.0
2007-09-12 22:54:00,96.43,96.43,96.41,96.41,389300000.0
2007-09-12 22:55:00,96.41,96.41,96.41,96.41,154100001.0
2007-09-12 22:56:00,96.41,96.42,96.39,96.4,949500006.0
2007-09-12 22:57:00,96.4,96.4,96.38,96.39,296099998.0
2007-09-12 22:58:00,96.39,96.4,96.39,96.39,325899998.0
2007-09-12 22:59:00,96.39,96.41,96.39,96.4,372300003.0
2007-09-12 23:00:00,96.4,96.4,96.33,96.36,329600000.0
2007-09-12 23:01:00,96.35,96.37,96.35,96.35,372500000.0
2007-09-12 23:02:00,96.34,96.35,96.24,96.35,63500000.0
2007-09-12 23:03:00,96.34,96.35,96.26,96.35,208100000.0
2007-09-12 23:04:00,96.35,96.36,96.34,96.34,150100000.0
2007-09-12 23:05:00,96.34,96.34,96.34,96.34,14300000.0
2007-09-12 23:06:00,96.35,96.36,96.34,96.36,106900000.0
2007-09-12 23:07:00,96.35,96.37,96.35,96.36,154999997.0
2007-09-12 23:08:00,96.37,96.38,96.35,96.35,305299992.0
2007-09-12 23:09:00,96.36,96.36,96.34,96.35,364299999.0
2007-09-12 23:10:00,96.34,96.37,96.34,96.36,284299998.0
2007-09-12 23:11:00,96.36,96.36,96.33,96.36,103500000.0
2007-09-12 23:12:00,96.33,96.36,96.33,96.36,201400000.0
2007-09-12 23:13:00,96.36,96.37,96.34,96.36,135199999.0
2007-09-12 23:14:00,96.35,96.36,96.33,96.35,135999999.0
2007-09-12 23:15:00,96.33,96.36,96.33,96.35,186700000.0
2007-09-12 23:16:00,96.35,96.35,96.34,96.35,163400000.0
2007-09-12 23:17:00,96.35,96.36,96.33,96.35,267000000.0
2007-09-12 23:18:00,96.36,96.36,96.33,96.36,101900000.0
2007-09-12 23:19:00,96.365,96.37,96.33,96.365,250100000.0
2007-09-12 23:20:00,96.37,96.37,96.32,96.36,90100000.0
2007-09-12 23:21:00,96.36,96.36,96.35,96.35,20600000.0
2007-09-12 23:22:00,96.34,96.35,96.29,96.29,185900000.0
2007-09-12 23:23:00,96.28,96.34,96.28,96.34,137300000.0
2007-09-12 23:24:00,96.34,96.34,96.33,96.34,92700000.0
2007-09-12 23:25:00,96.35,96.35,96.34,96.34,175100000.0
2007-09-12 23:26:00,96.34,96.34,96.32,96.33,147600000.0
2007-09-12 23:27:00,96.325,96.33,96.3,96.3,149800001.0
2007-09-12 23:28:00,96.315,96.33,96.315,96.325,52100000.0
2007-09-12 23:29:00,96.33,96.34,96.33,96.33,128200000.0
2007-09-12 23:30:00,96.325,96.35,96.32,96.35,307400000.0
2007-09-12 23:31:00,96.35,96.37,96.35,96.37,266400001.0
2007-09-12 23:32:00,96.36,96.36,96.35,96.36,134100000.0
2007-09-12 23:33:00,96.36,96.37,96.34,96.345,251899998.0
2007-09-12 23:34:00,96.36,96.395,96.36,96.38,276500000.0
2007-09-12 23:35:00,96.39,96.41,96.35,96.39,206000000.0
2007-09-12 23:36:00,96.38,96.4,96.36,96.39,218000000.0
2007-09-12 23:37:00,96.38,96.4,96.38,96.39,355100000.0
2007-09-12 23:38:00,96.39,96.4,96.37,96.4,218899998.0
2007-09-12 23:39:00,96.4,96.43,96.32,96.41,483200004.0
2007-09-12 23:40:00,96.41,96.41,96.4,96.41,79099998.0
2007-09-12 23:41:00,96.41,96.41,96.39,96.4,286300000.0
2007-09-12 23:42:00,96.41,96.42,96.4,96.42,411599998.0
2007-09-12 23:43:00,96.42,96.43,96.41,96.42,387900000.0
2007-09-12 23:44:00,96.42,96.44,96.41,96.43,266000000.0
2007-09-12 23:45:00,96.43,96.43,96.42,96.42,83300000.0
2007-09-12 23:46:00,96.42,96.42,96.42,96.42,36700000.0
2007-09-12 23:47:00,96.42,96.42,96.4,96.4,142000003.0
2007-09-12 23:48:00,96.4,96.41,96.4,96.41,48500000.0
2007-09-12 23:49:00,96.4,96.4,96.4,96.4,24300000.0
2007-09-12 23:50:00,96.395,96.41,96.395,96.405,198000000.0
2007-09-12 23:51:00,96.354,96.382,96.354,96.378,81200001.0
2007-09-12 23:52:00,96.41,96.41,96.4,96.4,82099999.0
2007-09-12 23:53:00,96.4,96.41,96.4,96.4,187700000.0
2007-09-12 23:54:00,96.4,96.405,96.4,96.405,36000000.0
2007-09-12 23:55:00,96.405,96.405,96.4,96.4,252699998.0
2007-09-12 23:56:00,96.4,96.4,96.38,96.39,157500000.0
2007-09-12 23:57:00,96.4,96.4,96.4,96.4,41200000.0
2007-09-12 23:58:00,96.39,96.39,96.38,96.38,118699999.0
2007-09-12 23:59:00,96.39,96.4,96.39,96.4,171300000.0
2007-09-13 00:00:00,96.4,96.4,96.39,96.4,70600000.0
2007-09-13 00:01:00,96.4,96.4,96.37,96.38,106800000.0
2007-09-13 00:02:00,96.4,96.4,96.4,96.4,73800000.0
2007-09-13 00:03:00,96.4,96.405,96.395,96.405,273099999.0
2007-09-13 00:04:00,96.395,96.4,96.39,96.39,522199999.0
2007-09-13 00:05:00,96.405,96.41,96.4,96.41,122900000.0
2007-09-13 00:06:00,96.41,96.41,96.41,96.41,74500000.0
2007-09-13 00:07:00,96.41,96.41,96.4,96.41,83499999.0
2007-09-13 00:08:00,96.41,96.41,96.41,96.41,33300000.0
2007-09-13 00:09:00,96.42,96.43,96.42,96.43,210599994.0
2007-09-13 00:10:00,96.43,96.47,96.41,96.42,518999997.0
2007-09-13 00:11:00,96.415,96.43,96.415,96.425,183500000.0
2007-09-13 00:12:00,96.425,96.425,96.415,96.415,62900000.0
2007-09-13 00:13:00,96.42,96.42,96.42,96.42,28700000.0
2007-09-13 00:14:00,96.42,96.42,96.41,96.42,150200002.0
2007-09-13 00:15:00,96.41,96.41,96.41,96.41,28700000.0
2007-09-13 00:16:00,96.41,96.43,96.41,96.43,27200000.0
2007-09-13 00:17:00,96.43,96.44,96.42,96.44,68300000.0
2007-09-13 00:18:00,96.43,96.43,96.43,96.43,35000000.0
2007-09-13 00:19:00,96.41,96.43,96.4,96.43,66700001.0
2007-09-13 00:20:00,96.42,96.42,96.4,96.4,188200000.0
2007-09-13 00:21:00,96.4,96.41,96.39,96.41,307600003.0
2007-09-13 00:22:00,96.4,96.41,96.39,96.4,278900004.0
2007-09-13 00:23:00,96.4,96.4,96.38,96.4,140100001.0
2007-09-13 00:24:00,96.4,96.4,96.38,96.4,148800003.0
2007-09-13 00:25:00,96.39,96.4,96.38,96.4,296300002.0
2007-09-13 00:26:00,96.4,96.4,96.39,96.39,108699999.0
2007-09-13 00:27:00,96.4,96.41,96.38,96.38,311100000.0
2007-09-13 00:28:00,96.361,96.379,96.35,96.36,193600000.0
2007-09-13 00:29:00,96.4,96.42,96.39,96.42,222900000.0
2007-09-13 00:30:00,96.42,96.42,96.39,96.41,457199998.0
2007-09-13 00:31:00,96.41,96.42,96.37,96.37,370699999.0
2007-09-13 00:32:00,96.37,96.4,96.335,96.34,505999993.0
2007-09-13 00:33:00,96.35,96.35,96.34,96.34,196599997.0
2007-09-13 00:34:00,96.35,96.38,96.34,96.38,587999998.0
2007-09-13 00:35:00,96.37,96.39,96.37,96.38,270000001.0
2007-09-13 00:36:00,96.385,96.39,96.37,96.38,408399994.0
2007-09-13 00:37:00,96.38,96.38,96.37,96.37,334099999.0
2007-09-13 00:38:00,96.375,96.38,96.37,96.37,570299999.0
2007-09-13 00:39:00,96.37,96.38,96.35,96.36,634199995.0
2007-09-13 00:40:00,96.35,96.35,96.34,96.35,406000007.0
2007-09-13 00:41:00,96.34,96.34,96.34,96.34,106500000.0
2007-09-13 00:42:00,96.34,96.34,96.34,96.34,131699999.0
2007-09-13 00:43:00,96.34,96.34,96.34,96.34,675499996.0
2007-09-13 00:44:00,96.345,96.35,96.34,96.34,47899999.0
2007-09-13 00:45:00,96.34,96.34,96.31,96.335,1026799987.0
2007-09-13 00:46:00,96.34,96.36,96.33,96.35,390000000.0
2007-09-13 00:47:00,96.35,96.36,96.33,96.35,397999996.0
2007-09-13 00:48:00,96.35,96.35,96.33,96.345,520699996.0
2007-09-13 00:49:00,96.35,96.35,96.34,96.345,144899997.0
2007-09-13 00:50:00,96.35,96.35,96.35,96.35,56500000.0
2007-09-13 00:51:00,96.35,96.35,96.35,96.35,70000000.0
2007-09-13 00:52:00,96.35,96.38,96.35,96.37,654899998.0
2007-09-13 00:53:00,96.37,96.37,96.37,96.37,126599999.0
2007-09-13 00:54:00,96.38,96.39,96.38,96.385,140800001.0
2007-09-13 00:55:00,96.39,96.39,96.38,96.38,146999998.0
2007-09-13 00:56:00,96.38,96.38,96.375,96.375,347599993.0
2007-09-13 00:57:00,96.38,96.38,96.38,96.38,504499996.0
2007-09-13 00:58:00,96.38,96.38,96.375,96.38,286299995.0
2007-09-13 00:59:00,96.38,96.38,96.35,96.37,172099999.0
2007-09-13 01:00:00,96.36,96.36,96.35,96.35,177499995.0
2007-09-13 01:01:00,96.35,96.36,96.35,96.36,65200000.0
2007-09-13 01:02:00,96.36,96.38,96.34,96.36,606799999.0
2007-09-13 01:03:00,96.36,96.36,96.36,96.36,184699996.0
2007-09-13 01:04:00,96.36,96.36,96.35,96.35,399300004.0
2007-09-13 01:05:00,96.35,96.37,96.35,96.35,440999990.0
2007-09-13 01:06:00,96.36,96.365,96.35,96.365,177600001.0
2007-09-13 01:07:00,96.37,96.37,96.36,96.36,154899992.0
2007-09-13 01:08:00,96.36,96.36,96.36,96.36,38099999.0
2007-09-13 01:09:00,96.36,96.36,96.35,96.35,87600002.0
2007-09-13 01:10:00,96.35,96.35,96.34,96.34,275399999.0
2007-09-13 01:11:00,96.34,96.34,96.335,96.34,106100000.0
2007-09-13 01:12:00,96.34,96.36,96.33,96.35,405299997.0
2007-09-13 01:13:00,96.32,96.35,96.32,96.34,394000004.0
2007-09-13 01:14:00,96.34,96.34,96.33,96.34,399399988.0
2007-09-13 01:15:00,96.34,96.34,96.325,96.325,233799995.0
2007-09-13 01:16:00,96.34,96.35,96.34,96.35,150200001.0
2007-09-13 01:17:00,96.35,96.36,96.35,96.355,433099992.0
2007-09-13 01:18:00,96.355,96.36,96.355,96.36,227699998.0
2007-09-13 01:19:00,96.36,96.37,96.36,96.37,56800000.0
2007-09-13 01:20:00,96.365,96.37,96.36,96.36,112000000.0
2007-09-13 01:21:00,96.36,96.36,96.34,96.34,551699986.0
2007-09-13 01:22:00,96.35,96.36,96.335,96.34,575499992.0
2007-09-13 01:23:00,96.36,96.38,96.35,96.37,1137700002.0
2007-09-13 01:24:00,96.355,96.38,96.355,96.37,529800004.0
2007-09-13 01:25:00,96.37,96.38,96.34,96.35,1185499988.0
2007-09-13 01:26:00,96.365,96.37,96.34,96.37,1129200003.0
2007-09-13 01:27:00,96.37,96.37,96.36,96.37,164800000.0
2007-09-13 01:28:00,96.365,96.37,96.36,96.37,79200000.0
2007-09-13 01:29:00,96.38,96.38,96.36,96.37,1001799998.0
2007-09-13 01:30:00,96.37,96.37,96.37,96.37,180199998.0
2007-09-13 01:31:00,96.37,96.38,96.36,96.38,238199998.0
2007-09-13 01:32:00,96.38,96.39,96.365,96.38,926499989.0
2007-09-13 01:33:00,96.38,96.39,96.38,96.39,1058500002.0
2007-09-13 01:34:00,96.39,96.39,96.375,96.39,450600001.0
2007-09-13 01:35:00,96.39,96.39,96.37,96.38,908500021.0
2007-09-13 01:36:00,96.38,96.38,96.365,96.38,87599997.0
2007-09-13 01:37:00,96.38,96.39,96.38,96.39,422599995.0
2007-09-13 01:38:00,96.39,96.39,96.38,96.39,157200003.0
2007-09-13 01:39:00,96.39,96.4,96.39,96.4,738699995.0
2007-09-13 01:40:00,96.395,96.42,96.385,96.42,1318500000.0
2007-09-13 01:41:00,96.42,96.44,96.405,96.42,1372100000.0
2007-09-13 01:42:00,96.42,96.42,96.41,96.41,371800006.0
2007-09-13 01:43:00,96.41,96.41,96.39,96.405,701700005.0
2007-09-13 01:44:00,96.41,96.41,96.41,96.41,1600000.0
2007-09-13 01:45:00,96.41,96.41,96.395,96.4,174900001.0
2007-09-13 01:46:00,96.4,96.4,96.38,96.395,756299995.0
2007-09-13 01:47:00,96.39,96.4,96.37,96.395,926000021.0
2007-09-13 01:48:00,96.4,96.41,96.385,96.41,1136799977.0
2007-09-13 01:49:00,96.41,96.41,96.38,96.38,758799995.0
2007-09-13 01:50:00,96.4,96.4,96.38,96.39,431599999.0
2007-09-13 01:51:00,96.39,96.41,96.39,96.39,702399990.0
2007-09-13 01:52:00,96.39,96.41,96.38,96.405,2006099993.0
2007-09-13 01:53:00,96.41,96.41,96.38,96.4,707000000.0
2007-09-13 01:54:00,96.39,96.39,96.38,96.38,485599998.0
2007-09-13 01:55:00,96.38,96.4,96.38,96.39,824700008.0
2007-09-13 01:56:00,96.39,96.41,96.39,96.41,411000002.0
2007-09-13 01:57:00,96.41,96.42,96.4,96.4,590899998.0
2007-09-13 01:58:00,96.4,96.4,96.38,96.38,1075799982.0
2007-09-13 01:59:00,96.38,96.38,96.36,96.38,1408799977.0
2007-09-13 02:00:00,96.38,96.38,96.35,96.37,696799999.0
2007-09-13 02:01:00,96.37,96.38,96.37,96.37,1198800005.0
2007-09-13 02:02:00,96.37,96.4,96.36,96.4,1503299999.0
2007-09-13 02:03:00,96.4,96.43,96.38,96.43,1784999998.0
2007-09-13 02:04:00,96.42,96.43,96.4,96.41,2132399996.0
2007-09-13 02:05:00,96.41,96.42,96.4,96.4,1504699993.0
2007-09-13 02:06:00,96.4,96.41,96.39,96.4,1074700001.0
2007-09-13 02:07:00,96.4,96.41,96.39,96.39,769499991.0
2007-09-13 02:08:00,96.39,96.43,96.39,96.4,1876200000.0
2007-09-13 02:09:00,96.4,96.41,96.4,96.405,383400009.0
2007-09-13 02:10:00,96.405,96.42,96.39,96.42,1528999986.0
2007-09-13 02:11:00,96.42,96.43,96.42,96.42,347100001.0
2007-09-13 02:12:00,96.42,96.43,96.42,96.42,784300008.0
2007-09-13 02:13:00,96.42,96.42,96.41,96.41,1677000015.0
2007-09-13 02:14:00,96.41,96.43,96.41,96.41,1436100021.0
2007-09-13 02:15:00,96.41,96.41,96.395,96.41,419199998.0
2007-09-13 02:16:00,96.41,96.41,96.4,96.41,911700001.0
2007-09-13 02:17:00,96.41,96.41,96.4,96.41,543099986.0
2007-09-13 02:18:00,96.41,96.41,96.38,96.385,1305499992.0
2007-09-13 02:19:00,96.39,96.4,96.39,96.4,87900000.0
2007-09-13 02:20:00,96.4,96.4,96.38,96.385,1080000009.0
2007-09-13 02:21:00,96.39,96.4,96.365,96.385,1807900010.0
2007-09-13 02:22:00,96.385,96.39,96.37,96.38,806500004.0
2007-09-13 02:23:00,96.38,96.39,96.37,96.38,996300010.0
2007-09-13 02:24:00,96.38,96.39,96.38,96.38,136700001.0
2007-09-13 02:25:00,96.38,96.39,96.38,96.39,412000009.0
2007-09-13 02:26:00,96.4,96.4,96.39,96.39,601500010.0
2007-09-13 02:27:00,96.39,96.4,96.39,96.39,729600015.0
2007-09-13 02:28:00,96.4,96.41,96.39,96.4,708300012.0
2007-09-13 02:29:00,96.41,96.43,96.395,96.43,775599996.0
2007-09-13 02:30:00,96.43,96.44,96.42,96.43,264499996.0
2007-09-13 02:31:00,96.43,96.43,96.43,96.43,248699993.0
2007-09-13 02:32:00,96.43,96.44,96.42,96.42,109199998.0
2007-09-13 02:33:00,96.43,96.45,96.425,96.44,513799996.0
2007-09-13 02:34:00,96.43,96.47,96.43,96.45,1877299975.0
2007-09-13 02:35:00,96.45,96.46,96.44,96.455,1877299975.0
2007-09-13 02:36:00,96.45,96.48,96.44,96.45,735100007.0
2007-09-13 02:37:00,96.46,96.47,96.44,96.455,735100007.0
2007-09-13 02:38:00,96.46,96.46,96.44,96.445,505900003.0
2007-09-13 02:39:00,96.46,96.47,96.45,96.47,1403000022.0
2007-09-13 02:40:00,96.47,96.53,96.46,96.53,1525600000.0
2007-09-13 02:41:00,96.53,96.56,96.51,96.55,1525600000.0
2007-09-13 02:42:00,96.54,96.58,96.54,96.54,1600199997.0
2007-09-13 02:43:00,96.55,96.57,96.545,96.55,1600199997.0
2007-09-13 02:44:00,96.53,96.53,96.52,96.52,1770900013.0
2007-09-13 02:45:00,96.53,96.53,96.47,96.52,1770900013.0
2007-09-13 02:46:00,96.52,96.52,96.49,96.49,1770900013.0
2007-09-13 02:47:00,96.5,96.52,96.46,96.52,1484000010.0
2007-09-13 02:48:00,96.52,96.52,96.475,96.48,1451999979.0
2007-09-13 02:49:00,96.47,96.48,96.44,96.45,1501500009.0
2007-09-13 02:50:00,96.45,96.49,96.445,96.49,1366800010.0
2007-09-13 02:51:00,96.47,96.51,96.47,96.49,791000001.0
2007-09-13 02:52:00,96.49,96.5,96.48,96.49,791000001.0
2007-09-13 02:53:00,96.47,96.49,96.45,96.48,1222799996.0
2007-09-13 02:54:00,96.48,96.5,96.46,96.47,1222799996.0
2007-09-13 02:55:00,96.48,96.51,96.46,96.5,1881100004.0
2007-09-13 02:56:00,96.5,96.5,96.46,96.46,549900000.0
2007-09-13 02:57:00,96.46,96.47,96.45,96.47,595700006.0
2007-09-13 02:58:00,96.47,96.47,96.46,96.47,904700021.0
2007-09-13 02:59:00,96.47,96.47,96.46,96.47,950899995.0
2007-09-13 03:00:00,96.46,96.47,96.445,96.445,1697900020.0
2007-09-13 03:01:00,96.445,96.45,96.425,96.45,998600012.0
2007-09-13 03:02:00,96.45,96.45,96.42,96.435,611599989.0
2007-09-13 03:03:00,96.44,96.44,96.41,96.43,780200010.0
2007-09-13 03:04:00,96.43,96.43,96.385,96.39,1291200006.0
2007-09-13 03:05:00,96.39,96.41,96.38,96.41,1132999992.0
2007-09-13 03:06:00,96.41,96.425,96.41,96.42,954400005.0
2007-09-13 03:07:00,96.42,96.44,96.41,96.41,434400003.0
2007-09-13 03:08:00,96.4,96.41,96.39,96.4,787500005.0
2007-09-13 03:09:00,96.4,96.4,96.38,96.38,284699998.0
2007-09-13 03:10:00,96.38,96.41,96.38,96.41,819400006.0
2007-09-13 03:11:00,96.41,96.41,96.39,96.39,201099998.0
2007-09-13 03:12:00,96.385,96.43,96.38,96.41,1305900001.0
2007-09-13 03:13:00,96.41,96.42,96.4,96.41,259599996.0
2007-09-13 03:14:00,96.405,96.42,96.4,96.41,1215699997.0
2007-09-13 03:15:00,96.41,96.43,96.4,96.41,897599997.0
2007-09-13 03:16:00,96.41,96.43,96.41,96.43,225200002.0
2007-09-13 03:17:00,96.43,96.44,96.42,96.43,1184099990.0
2007-09-13 03:18:00,96.43,96.44,96.425,96.425,791000007.0
2007-09-13 03:19:00,96.43,96.44,96.43,96.44,651599998.0
2007-09-13 03:20:00,96.44,96.45,96.43,96.44,417899997.0
2007-09-13 03:21:00,96.44,96.45,96.44,96.44,1001399980.0
2007-09-13 03:22:00,96.44,96.44,96.43,96.43,91200000.0
2007-09-13 03:23:00,96.44,96.45,96.44,96.44,671399993.0
2007-09-13 03:24:00,96.44,96.45,96.44,96.44,903199993.0
2007-09-13 03:25:00,96.44,96.47,96.435,96.47,1547699998.0
2007-09-13 03:26:00,96.47,96.47,96.45,96.45,1707200007.0
2007-09-13 03:27:00,96.46,96.48,96.46,96.47,1088600020.0
2007-09-13 03:28:00,96.47,96.48,96.46,96.47,1856499994.0
2007-09-13 03:29:00,96.47,96.47,96.44,96.44,713900003.0
2007-09-13 03:30:00,96.44,96.47,96.44,96.46,973700006.0
2007-09-13 03:31:00,96.46,96.46,96.46,96.46,154300001.0
2007-09-13 03:32:00,96.46,96.46,96.45,96.46,294099997.0
2007-09-13 03:33:00,96.46,96.47,96.45,96.46,631099993.0
2007-09-13 03:34:00,96.44,96.46,96.44,96.46,348199997.0
2007-09-13 03:35:00,96.45,96.46,96.445,96.445,420800007.0
2007-09-13 03:36:00,96.45,96.47,96.445,96.46,965500004.0
2007-09-13 03:37:00,96.46,96.46,96.45,96.46,695599992.0
2007-09-13 03:38:00,96.46,96.46,96.45,96.455,745300004.0
2007-09-13 03:39:00,96.46,96.47,96.455,96.46,529699990.0
2007-09-13 03:40:00,96.46,96.47,96.445,96.46,1092700002.0
2007-09-13 03:41:00,96.46,96.48,96.45,96.465,1253399993.0
2007-09-13 03:42:00,96.465,96.48,96.46,96.47,772800000.0
2007-09-13 03:43:00,96.47,96.49,96.46,96.47,934600007.0
2007-09-13 03:44:00,96.47,96.48,96.47,96.48,284100000.0
2007-09-13 03:45:00,96.48,96.48,96.47,96.47,179999996.0
2007-09-13 03:46:00,96.47,96.49,96.47,96.48,184600000.0
2007-09-13 03:47:00,96.48,96.49,96.48,96.49,336600002.0
2007-09-13 03:48:00,96.49,96.5,96.48,96.48,787300015.0
2007-09-13 03:49:00,96.49,96.49,96.49,96.49,28800000.0
2007-09-13 03:50:00,96.49,96.5,96.49,96.5,391200008.0
2007-09-13 03:51:00,96.5,96.5,96.49,96.5,260800002.0
2007-09-13 03:52:00,96.5,96.51,96.5,96.51,548900005.0
2007-09-13 03:53:00,96.51,96.52,96.49,96.51,1052300004.0
2007-09-13 03:54:00,96.52,96.53,96.51,96.52,1241099983.0
2007-09-13 03:55:00,96.52,96.52,96.49,96.51,1549099999.0
2007-09-13 03:56:00,96.51,96.52,96.5,96.505,1217899980.0
2007-09-13 03:57:00,96.505,96.51,96.5,96.5,163299998.0
2007-09-13 03:58:00,96.51,96.51,96.51,96.51,243400001.0
2007-09-13 03:59:00,96.51,96.51,96.5,96.5,157400003.0
2007-09-13 04:00:00,96.5,96.5,96.47,96.48,2014300007.0
2007-09-13 04:01:00,96.48,96.49,96.48,96.48,802200008.0
2007-09-13 04:02:00,96.48,96.48,96.47,96.48,624099996.0
2007-09-13 04:03:00,96.48,96.48,96.47,96.48,1062300014.0
2007-09-13 04:04:00,96.48,96.5,96.48,96.5,896599997.0
2007-09-13 04:05:00,96.52,96.52,96.5,96.51,1023399975.0
2007-09-13 04:06:00,96.505,96.51,96.505,96.51,288299991.0
2007-09-13 04:07:00,96.51,96.51,96.5,96.51,1188699982.0
2007-09-13 04:08:00,96.51,96.52,96.51,96.52,1175599978.0
2007-09-13 04:09:00,96.52,96.52,96.48,96.48,1131299999.0
2007-09-13 04:10:00,96.48,96.5,96.48,96.485,1495000001.0
2007-09-13 04:11:00,96.485,96.52,96.485,96.51,521400004.0
2007-09-13 04:12:00,96.51,96.52,96.5,96.52,455999998.0
2007-09-13 04:13:00,96.52,96.52,96.5,96.51,1258199996.0
2007-09-13 04:14:00,96.51,96.51,96.5,96.51,332599994.0
2007-09-13 04:15:00,96.51,96.52,96.51,96.51,349300001.0
2007-09-13 04:16:00,96.51,96.51,96.475,96.48,449700001.0
2007-09-13 04:17:00,96.48,96.48,96.48,96.48,124600000.0
2007-09-13 04:18:00,96.48,96.49,96.47,96.49,386000002.0
2007-09-13 04:19:00,96.48,96.49,96.48,96.48,62099999.0
2007-09-13 04:20:00,96.48,96.49,96.47,96.48,199800001.0
2007-09-13 04:21:00,96.48,96.48,96.47,96.48,113400000.0
2007-09-13 04:22:00,96.48,96.48,96.46,96.47,469700003.0
2007-09-13 04:23:00,96.46,96.48,96.46,96.48,133399998.0
2007-09-13 04:24:00,96.48,96.48,96.47,96.48,105299999.0
2007-09-13 04:25:00,96.48,96.48,96.46,96.46,267100007.0
2007-09-13 04:26:00,96.46,96.47,96.46,96.46,257700001.0
2007-09-13 04:27:00,96.46,96.47,96.46,96.46,585400002.0
2007-09-13 04:28:00,96.46,96.47,96.45,96.455,2031300002.0
2007-09-13 04:29:00,96.455,96.46,96.445,96.46,918299993.0
2007-09-13 04:30:00,96.46,96.46,96.45,96.45,370400001.0
2007-09-13 04:31:00,96.45,96.46,96.44,96.45,1016800009.0
2007-09-13 04:32:00,96.45,96.45,96.44,96.44,1607499988.0
2007-09-13 04:33:00,96.45,96.45,96.44,96.45,476399995.0
2007-09-13 04:34:00,96.45,96.45,96.435,96.435,720000009.0
2007-09-13 04:35:00,96.44,96.45,96.43,96.435,564899997.0
2007-09-13 04:36:00,96.435,96.46,96.435,96.44,662500002.0
2007-09-13 04:37:00,96.45,96.45,96.44,96.44,210400001.0
2007-09-13 04:38:00,96.44,96.44,96.43,96.44,471599996.0
2007-09-13 04:39:00,96.43,96.44,96.43,96.43,524600001.0
2007-09-13 04:40:00,96.43,96.44,96.425,96.425,302900003.0
2007-09-13 04:41:00,96.43,96.43,96.425,96.43,90400000.0
2007-09-13 04:42:00,96.43,96.44,96.43,96.44,273200001.0
2007-09-13 04:43:00,96.44,96.45,96.425,96.44,700999999.0
2007-09-13 04:44:00,96.44,96.44,96.41,96.43,713500006.0
2007-09-13 04:45:00,96.43,96.43,96.42,96.42,93400002.0
2007-09-13 04:46:00,96.42,96.42,96.41,96.41,310599998.0
2007-09-13 04:47:00,96.4,96.43,96.4,96.42,410200002.0
2007-09-13 04:48:00,96.42,96.43,96.415,96.43,608900000.0
2007-09-13 04:49:00,96.42,96.44,96.41,96.42,957500002.0
2007-09-13 04:50:00,96.43,96.43,96.4,96.42,1447399977.0
2007-09-13 04:51:00,96.42,96.43,96.41,96.43,1237000001.0
2007-09-13 04:52:00,96.43,96.43,96.43,96.43,32800000.0
2007-09-13 04:53:00,96.425,96.43,96.42,96.42,226500002.0
2007-09-13 04:54:00,96.415,96.43,96.4,96.41,1254399994.0
2007-09-13 04:55:00,96.4,96.42,96.4,96.41,1501099975.0
2007-09-13 04:56:00,96.41,96.42,96.41,96.42,506999995.0
2007-09-13 04:57:00,96.415,96.42,96.39,96.39,416300008.0
2007-09-13 04:58:00,96.39,96.42,96.39,96.42,470599998.0
2007-09-13 04:59:00,96.42,96.42,96.4,96.4,864599987.0
2007-09-13 05:00:00,96.39,96.42,96.39,96.415,360099994.0
2007-09-13 05:01:00,96.42,96.42,96.4,96.4,1420499981.0
2007-09-13 05:02:00,96.4,96.4,96.37,96.39,547199991.0
2007-09-13 05:03:00,96.39,96.39,96.37,96.385,526599996.0
2007-09-13 05:04:00,96.385,96.4,96.38,96.385,1050700007.0
2007-09-13 05:05:00,96.385,96.39,96.385,96.39,39200000.0
2007-09-13 05:06:00,96.39,96.4,96.39,96.4,272699995.0
2007-09-13 05:07:00,96.4,96.41,96.4,96.41,448899997.0
2007-09-13 05:08:00,96.41,96.41,96.41,96.41,363499989.0
2007-09-13 05:09:00,96.41,96.41,96.4,96.41,303800003.0
2007-09-13 05:10:00,96.41,96.41,96.4,96.4,205700000.0
2007-09-13 05:11:00,96.4,96.4,96.39,96.4,154399996.0
2007-09-13 05:12:00,96.4,96.4,96.39,96.4,47800002.0
2007-09-13 05:13:00,96.39,96.4,96.39,96.4,58799999.0
2007-09-13 05:14:00,96.39,96.41,96.39,96.4,341999994.0
2007-09-13 05:15:00,96.4,96.41,96.39,96.395,956700008.0
2007-09-13 05:16:00,96.395,96.41,96.39,96.395,1027599998.0
2007-09-13 05:17:00,96.4,96.41,96.39,96.41,523900005.0
2007-09-13 05:18:00,96.405,96.41,96.4,96.41,408999997.0
2007-09-13 05:19:00,96.41,96.41,96.41,96.41,44800000.0
2007-09-13 05:20:00,96.4,96.41,96.4,96.4,479799994.0
2007-09-13 05:21:00,96.4,96.4,96.39,96.4,309299994.0
2007-09-13 05:22:00,96.4,96.4,96.39,96.39,288600001.0
2007-09-13 05:23:00,96.39,96.4,96.39,96.4,405999992.0
2007-09-13 05:24:00,96.4,96.4,96.4,96.4,183799998.0
2007-09-13 05:25:00,96.4,96.4,96.4,96.4,31000000.0
2007-09-13 05:26:00,96.4,96.4,96.39,96.39,97000000.0
2007-09-13 05:27:00,96.4,96.4,96.38,96.38,293499999.0
2007-09-13 05:28:00,96.39,96.39,96.365,96.39,1011700000.0
2007-09-13 05:29:00,96.39,96.39,96.33,96.33,1920300010.0
2007-09-13 05:30:00,96.32,96.34,96.32,96.33,516199994.0
2007-09-13 05:31:00,96.32,96.33,96.3,96.31,516199994.0
2007-09-13 05:32:00,96.305,96.32,96.305,96.31,516199994.0
2007-09-13 05:33:00,96.31,96.31,96.275,96.285,2077700013.0
2007-09-13 05:34:00,96.29,96.3,96.27,96.29,1884900001.0
2007-09-13 05:35:00,96.29,96.34,96.29,96.33,1037999998.0
2007-09-13 05:36:00,96.33,96.33,96.3,96.305,1353200000.0
2007-09-13 05:37:00,96.305,96.31,96.285,96.29,2127399998.0
2007-09-13 05:38:00,96.29,96.3,96.28,96.29,1422100012.0
2007-09-13 05:39:00,96.29,96.29,96.27,96.29,1508400011.0
2007-09-13 05:40:00,96.29,96.3,96.27,96.29,1022300014.0
2007-09-13 05:41:00,96.29,96.3,96.285,96.29,146800000.0
2007-09-13 05:42:00,96.29,96.3,96.285,96.285,440200008.0
2007-09-13 05:43:00,96.29,96.3,96.29,96.3,214100000.0
2007-09-13 05:44:00,96.3,96.31,96.3,96.31,972799999.0
2007-09-13 05:45:00,96.3,96.31,96.295,96.31,475400000.0
2007-09-13 05:46:00,96.31,96.32,96.3,96.305,661900006.0
2007-09-13 05:47:00,96.315,96.33,96.305,96.32,2059799986.0
2007-09-13 05:48:00,96.32,96.32,96.32,96.32,177999999.0
2007-09-13 05:49:00,96.32,96.37,96.32,96.32,1359099980.0
2007-09-13 05:50:00,96.32,96.35,96.32,96.34,821200002.0
2007-09-13 05:51:00,96.34,96.34,96.32,96.33,1598300005.0
2007-09-13 05:52:00,96.33,96.34,96.31,96.33,511399999.0
2007-09-13 05:53:00,96.33,96.34,96.32,96.33,815999998.0
2007-09-13 05:54:00,96.34,96.35,96.33,96.335,439099997.0
2007-09-13 05:55:00,96.335,96.34,96.32,96.34,945900003.0
2007-09-13 05:56:00,96.34,96.34,96.33,96.33,398900009.0
2007-09-13 05:57:00,96.33,96.35,96.325,96.325,926900008.0
2007-09-13 05:58:00,96.33,96.34,96.325,96.33,339700002.0
2007-09-13 05:59:00,96.33,96.34,96.33,96.33,242700003.0
2007-09-13 06:00:00,96.33,96.34,96.33,96.34,354500002.0
2007-09-13 06:01:00,96.34,96.34,96.335,96.34,716600002.0
2007-09-13 06:02:00,96.34,96.36,96.34,96.34,782799995.0
2007-09-13 06:03:00,96.34,96.34,96.34,96.34,1192300023.0
2007-09-13 06:04:00,96.33,96.34,96.33,96.34,594600000.0
2007-09-13 06:05:00,96.34,96.34,96.32,96.325,577400007.0
2007-09-13 06:06:00,96.33,96.33,96.315,96.32,793000006.0
2007-09-13 06:07:00,96.32,96.33,96.315,96.33,266500000.0
2007-09-13 06:08:00,96.33,96.33,96.32,96.32,70500000.0
2007-09-13 06:09:00,96.32,96.33,96.315,96.315,269099997.0
2007-09-13 06:10:00,96.32,96.34,96.32,96.34,264600000.0
2007-09-13 06:11:00,96.34,96.34,96.34,96.34,997000012.0
2007-09-13 06:12:00,96.34,96.36,96.335,96.36,889200016.0
2007-09-13 06:13:00,96.36,96.36,96.35,96.36,743700007.0
2007-09-13 06:14:00,96.36,96.37,96.36,96.37,233600001.0
2007-09-13 06:15:00,96.37,96.38,96.35,96.35,1100799997.0
2007-09-13 06:16:00,96.355,96.36,96.355,96.36,458399987.0
2007-09-13 06:17:00,96.355,96.36,96.35,96.355,613199991.0
2007-09-13 06:18:00,96.36,96.36,96.355,96.36,226200001.0
2007-09-13 06:19:00,96.36,96.37,96.355,96.36,729999989.0
2007-09-13 06:20:00,96.37,96.38,96.36,96.37,761399995.0
2007-09-13 06:21:00,96.37,96.38,96.37,96.37,543199996.0
2007-09-13 06:22:00,96.37,96.38,96.36,96.365,282599996.0
2007-09-13 06:23:00,96.37,96.38,96.37,96.37,249499998.0
2007-09-13 06:24:00,96.38,96.39,96.37,96.375,641400000.0
2007-09-13 06:25:00,96.38,96.38,96.37,96.37,615699997.0
2007-09-13 06:26:00,96.37,96.38,96.36,96.38,891699996.0
2007-09-13 06:27:00,96.38,96.38,96.35,96.36,1098099999.0
2007-09-13 06:28:00,96.37,96.37,96.36,96.36,311900007.0
2007-09-13 06:29:00,96.37,96.37,96.35,96.35,378799998.0
2007-09-13 06:30:00,96.35,96.37,96.35,96.37,283600004.0
2007-09-13 06:31:00,96.37,96.37,96.36,96.37,105600002.0
2007-09-13 06:32:00,96.37,96.37,96.37,96.37,165300004.0
2007-09-13 06:33:00,96.36,96.37,96.36,96.36,78699996.0
2007-09-13 06:34:00,96.36,96.37,96.36,96.36,403300004.0
2007-09-13 06:35:00,96.36,96.37,96.355,96.36,882899993.0
2007-09-13 06:36:00,96.36,96.36,96.35,96.355,473300007.0
2007-09-13 06:37:00,96.36,96.37,96.355,96.355,344800006.0
2007-09-13 06:38:00,96.36,96.36,96.35,96.35,265400002.0
2007-09-13 06:39:00,96.35,96.36,96.345,96.36,175000002.0
2007-09-13 06:40:00,96.35,96.35,96.34,96.35,270000001.0
2007-09-13 06:41:00,96.35,96.35,96.33,96.34,1134400010.0
2007-09-13 06:42:00,96.34,96.34,96.34,96.34,197200001.0
2007-09-13 06:43:00,96.35,96.35,96.35,96.35,1600000.0
2007-09-13 06:44:00,96.34,96.35,96.33,96.34,305600004.0
2007-09-13 06:45:00,96.34,96.35,96.34,96.35,128600003.0
2007-09-13 06:46:00,96.35,96.35,96.34,96.35,155200002.0
2007-09-13 06:47:00,96.35,96.36,96.34,96.36,146600002.0
2007-09-13 06:48:00,96.35,96.36,96.35,96.36,90600001.0
2007-09-13 06:49:00,96.36,96.36,96.34,96.35,1132500021.0
2007-09-13 06:50:00,96.35,96.36,96.335,96.35,1381899991.0
2007-09-13 06:51:00,96.35,96.36,96.35,96.35,417999992.0
2007-09-13 06:52:00,96.35,96.36,96.34,96.34,644200003.0
2007-09-13 06:53:00,96.34,96.34,96.32,96.33,667699991.0
2007-09-13 06:54:00,96.33,96.33,96.31,96.32,1423400002.0
2007-09-13 06:55:00,96.32,96.35,96.32,96.34,498600000.0
2007-09-13 06:56:00,96.34,96.36,96.34,96.36,635200002.0
2007-09-13 06:57:00,96.35,96.37,96.35,96.35,715800004.0
2007-09-13 06:58:00,96.345,96.35,96.34,96.34,298000001.0
2007-09-13 06:59:00,96.33,96.33,96.33,96.33,545700006.0
2007-09-13 07:00:00,96.33,96.35,96.33,96.335,1037799979.0
2007-09-13 07:01:00,96.34,96.34,96.33,96.34,705599988.0
2007-09-13 07:02:00,96.34,96.36,96.33,96.34,1124499994.0
2007-09-13 07:03:00,96.35,96.35,96.34,96.34,48800000.0
2007-09-13 07:04:00,96.34,96.34,96.32,96.34,830000000.0
2007-09-13 07:05:00,96.35,96.35,96.33,96.35,311900001.0
2007-09-13 07:06:00,96.34,96.34,96.33,96.33,533999994.0
2007-09-13 07:07:00,96.33,96.33,96.31,96.32,1578999995.0
2007-09-13 07:08:00,96.32,96.32,96.295,96.31,1888600000.0
2007-09-13 07:09:00,96.31,96.31,96.28,96.28,1452300002.0
2007-09-13 07:10:00,96.28,96.3,96.27,96.27,1783900002.0
2007-09-13 07:11:00,96.29,96.29,96.26,96.28,1965099989.0
2007-09-13 07:12:00,96.275,96.3,96.26,96.3,1965099989.0
2007-09-13 07:13:00,96.28,96.29,96.27,96.29,931600005.0
2007-09-13 07:14:00,96.285,96.3,96.27,96.275,761200006.0
2007-09-13 07:15:00,96.29,96.29,96.28,96.29,714099996.0
2007-09-13 07:16:00,96.28,96.29,96.28,96.28,476899996.0
2007-09-13 07:17:00,96.29,96.29,96.27,96.28,592999993.0
2007-09-13 07:18:00,96.28,96.28,96.26,96.26,506200005.0
2007-09-13 07:19:00,96.26,96.26,96.25,96.25,952700004.0
2007-09-13 07:20:00,96.25,96.27,96.25,96.26,402000001.0
2007-09-13 07:21:00,96.26,96.26,96.25,96.26,214800002.0
2007-09-13 07:22:00,96.26,96.28,96.26,96.27,913500013.0
2007-09-13 07:23:00,96.27,96.28,96.27,96.28,187200000.0
2007-09-13 07:24:00,96.28,96.28,96.26,96.26,349300003.0
2007-09-13 07:25:00,96.26,96.26,96.26,96.26,143000000.0
2007-09-13 07:26:00,96.25,96.26,96.25,96.26,328499997.0
2007-09-13 07:27:00,96.26,96.27,96.26,96.27,273999992.0
2007-09-13 07:28:00,96.265,96.28,96.26,96.28,285800003.0
2007-09-13 07:29:00,96.29,96.29,96.27,96.28,160900000.0
2007-09-13 07:30:00,96.28,96.29,96.28,96.285,265300000.0
2007-09-13 07:31:00,96.3,96.3,96.29,96.29,188600000.0
2007-09-13 07:32:00,96.29,96.3,96.27,96.27,630599996.0
2007-09-13 07:33:00,96.28,96.29,96.28,96.28,339400008.0
2007-09-13 07:34:00,96.29,96.3,96.28,96.3,264700003.0
2007-09-13 07:35:00,96.3,96.32,96.29,96.32,1172499997.0
2007-09-13 07:36:00,96.31,96.33,96.31,96.33,1339899995.0
2007-09-13 07:37:00,96.33,96.33,96.31,96.32,553400001.0
2007-09-13 07:38:00,96.32,96.32,96.31,96.32,691599995.0
2007-09-13 07:39:00,96.32,96.33,96.315,96.33,551900003.0
2007-09-13 07:40:00,96.32,96.35,96.32,96.35,926100003.0
2007-09-13 07:41:00,96.35,96.36,96.34,96.35,1657599990.0
2007-09-13 07:42:00,96.35,96.36,96.335,96.35,1054799998.0
2007-09-13 07:43:00,96.36,96.36,96.34,96.34,1561000009.0
2007-09-13 07:44:00,96.35,96.35,96.35,96.35,315100004.0
2007-09-13 07:45:00,96.35,96.35,96.325,96.34,511899994.0
2007-09-13 07:46:00,96.34,96.34,96.34,96.34,9600000.0
2007-09-13 07:47:00,96.34,96.35,96.335,96.335,752400013.0
2007-09-13 07:48:00,96.335,96.35,96.335,96.34,828799994.0
2007-09-13 07:49:00,96.34,96.34,96.33,96.33,202600002.0
2007-09-13 07:50:00,96.33,96.33,96.31,96.32,880500003.0
2007-09-13 07:51:00,96.32,96.32,96.305,96.32,471099994.0
2007-09-13 07:52:00,96.32,96.32,96.31,96.31,917599982.0
2007-09-13 07:53:00,96.31,96.32,96.31,96.31,602999994.0
2007-09-13 07:54:00,96.31,96.31,96.31,96.31,163600003.0
2007-09-13 07:55:00,96.31,96.32,96.305,96.305,679299998.0
2007-09-13 07:56:00,96.305,96.32,96.305,96.32,458500005.0
2007-09-13 07:57:00,96.32,96.325,96.3,96.32,1637099996.0
2007-09-13 07:58:00,96.32,96.34,96.32,96.34,480600005.0
2007-09-13 07:59:00,96.34,96.36,96.33,96.36,2147099994.0
2007-09-13 08:00:00,96.36,96.37,96.355,96.36,1353600008.0
2007-09-13 08:01:00,96.36,96.39,96.36,96.38,858400001.0
2007-09-13 08:02:00,96.38,96.4,96.36,96.375,778600001.0
2007-09-13 08:03:00,96.4,96.4,96.38,96.4,1041900007.0
2007-09-13 08:04:00,96.4,96.4,96.38,96.4,811400012.0
2007-09-13 08:05:00,96.4,96.41,96.39,96.41,1868200005.0
2007-09-13 08:06:00,96.405,96.42,96.4,96.42,1868200005.0
2007-09-13 08:07:00,96.42,96.42,96.4,96.41,2119199988.0
2007-09-13 08:08:00,96.42,96.42,96.38,96.38,2119199988.0
2007-09-13 08:09:00,96.385,96.41,96.38,96.39,2119199988.0
2007-09-13 08:10:00,96.38,96.4,96.36,96.37,1567800001.0
2007-09-13 08:11:00,96.37,96.39,96.355,96.39,1567800001.0
2007-09-13 08:12:00,96.39,96.39,96.36,96.38,1712699999.0
2007-09-13 08:13:00,96.38,96.39,96.36,96.38,1527200007.0
2007-09-13 08:14:00,96.38,96.43,96.37,96.42,2107000006.0
2007-09-13 08:15:00,96.41,96.43,96.41,96.42,2010800003.0
2007-09-13 08:16:00,96.43,96.46,96.43,96.44,2010800003.0
2007-09-13 08:17:00,96.445,96.49,96.44,96.48,2010800003.0
2007-09-13 08:18:00,96.47,96.51,96.465,96.5,749999999.0
2007-09-13 08:19:00,96.5,96.51,96.47,96.48,720700005.0
2007-09-13 08:20:00,96.48,96.5,96.455,96.495,1343800000.0
2007-09-13 08:21:00,96.5,96.51,96.48,96.51,1039299996.0
2007-09-13 08:22:00,96.51,96.52,96.49,96.51,1215200010.0
2007-09-13 08:23:00,96.51,96.53,96.49,96.49,1995999995.0
2007-09-13 08:24:00,96.49,96.5,96.44,96.47,2041799996.0
2007-09-13 08:25:00,96.47,96.47,96.45,96.45,879200007.0
2007-09-13 08:26:00,96.45,96.47,96.43,96.45,1188399992.0
2007-09-13 08:27:00,96.45,96.46,96.41,96.43,1383099992.0
2007-09-13 08:28:00,96.43,96.46,96.43,96.45,511599999.0
2007-09-13 08:29:00,96.44,96.47,96.43,96.47,1587799972.0
2007-09-13 08:30:00,96.47,96.48,96.45,96.46,1406500011.0
2007-09-13 08:31:00,96.44,96.46,96.44,96.46,1619199994.0
2007-09-13 08:32:00,96.47,96.475,96.45,96.46,1619199994.0
2007-09-13 08:33:00,96.46,96.49,96.46,96.48,1735199986.0
2007-09-13 08:34:00,96.48,96.5,96.46,96.48,1871500001.0
2007-09-13 08:35:00,96.48,96.49,96.45,96.45,1778099995.0
2007-09-13 08:36:00,96.46,96.46,96.45,96.46,1733800001.0
2007-09-13 08:37:00,96.46,96.49,96.46,96.48,1733800001.0
2007-09-13 08:38:00,96.48,96.49,96.46,96.48,851500008.0
2007-09-13 08:39:00,96.48,96.48,96.455,96.46,681799998.0
2007-09-13 08:40:00,96.47,96.48,96.44,96.46,1994199981.0
2007-09-13 08:41:00,96.46,96.46,96.42,96.44,1598899998.0
2007-09-13 08:42:00,96.43,96.44,96.39,96.39,1598899998.0
2007-09-13 08:43:00,96.41,96.42,96.4,96.41,1598899998.0
2007-09-13 08:44:00,96.43,96.45,96.41,96.42,1129900010.0
2007-09-13 08:45:00,96.42,96.43,96.41,96.43,1026100000.0
2007-09-13 08:46:00,96.42,96.44,96.42,96.43,1026100000.0
2007-09-13 08:47:00,96.43,96.44,96.42,96.42,1693400000.0
2007-09-13 08:48:00,96.42,96.43,96.4,96.41,1379699992.0
2007-09-13 08:49:00,96.4,96.41,96.4,96.4,1379699992.0
2007-09-13 08:50:00,96.42,96.43,96.4,96.43,1379699992.0
2007-09-13 08:51:00,96.43,96.44,96.41,96.42,1723799996.0
2007-09-13 08:52:00,96.43,96.45,96.41,96.44,1256099996.0
2007-09-13 08:53:00,96.44,96.45,96.42,96.43,1755900012.0
2007-09-13 08:54:00,96.43,96.43,96.39,96.41,1631400009.0
2007-09-13 08:55:00,96.42,96.43,96.405,96.405,549399995.0
2007-09-13 08:56:00,96.41,96.42,96.41,96.42,653599990.0
2007-09-13 08:57:00,96.43,96.43,96.41,96.41,746600010.0
2007-09-13 08:58:00,96.41,96.43,96.405,96.41,1548000009.0
2007-09-13 08:59:00,96.39,96.41,96.36,96.37,1284299995.0
2007-09-13 09:00:00,96.38,96.39,96.37,96.38,1284299995.0
2007-09-13 09:01:00,96.36,96.38,96.34,96.38,1428700002.0
2007-09-13 09:02:00,96.39,96.41,96.38,96.4,1428700002.0
2007-09-13 09:03:00,96.41,96.42,96.39,96.4,1428700002.0
2007-09-13 09:04:00,96.41,96.41,96.39,96.4,1428700002.0
2007-09-13 09:05:00,96.41,96.42,96.4,96.41,1428700002.0
2007-09-13 09:06:00,96.4,96.42,96.4,96.42,1428700002.0
2007-09-13 09:07:00,96.41,96.43,96.41,96.42,1428700002.0
2007-09-13 09:08:00,96.42,96.43,96.39,96.41,1428700002.0
2007-09-13 09:09:00,96.41,96.45,96.4,96.44,559700004.0
2007-09-13 09:10:00,96.45,96.45,96.41,96.42,559700004.0
2007-09-13 09:11:00,96.43,96.44,96.425,96.44,559700004.0
2007-09-13 09:12:00,96.44,96.45,96.43,96.44,1831199979.0
2007-09-13 09:13:00,96.45,96.48,96.45,96.46,1371799992.0
2007-09-13 09:14:00,96.48,96.49,96.46,96.47,1371799992.0
2007-09-13 09:15:00,96.48,96.5,96.46,96.5,1371799992.0
2007-09-13 09:16:00,96.48,96.5,96.48,96.48,734999999.0
2007-09-13 09:17:00,96.48,96.5,96.48,96.5,734999999.0
2007-09-13 09:18:00,96.48,96.52,96.48,96.49,1310499990.0
2007-09-13 09:19:00,96.5,96.53,96.5,96.5,1310499990.0
2007-09-13 09:20:00,96.51,96.52,96.5,96.51,1310499990.0
2007-09-13 09:21:00,96.5,96.51,96.48,96.49,1310499990.0
2007-09-13 09:22:00,96.48,96.54,96.48,96.53,1310499990.0
2007-09-13 09:23:00,96.55,96.55,96.53,96.53,1310499990.0
2007-09-13 09:24:00,96.53,96.56,96.515,96.54,1484100006.0
2007-09-13 09:25:00,96.53,96.62,96.52,96.58,2095399995.0
2007-09-13 09:26:00,96.59,96.62,96.57,96.61,2095399995.0
2007-09-13 09:27:00,96.59,96.65,96.58,96.65,1262300000.0
2007-09-13 09:28:00,96.67,96.67,96.6,96.6,1262300000.0
2007-09-13 09:29:00,96.61,96.64,96.6,96.63,1262300000.0
2007-09-13 09:30:00,96.63,96.65,96.62,96.62,1262300000.0
2007-09-13 09:31:00,96.61,96.62,96.58,96.61,1242900011.0
2007-09-13 09:32:00,96.62,96.63,96.59,96.61,1242900011.0
2007-09-13 09:33:00,96.6,96.61,96.59,96.59,1242900011.0
2007-09-13 09:34:00,96.6,96.69,96.59,96.69,1242900011.0
2007-09-13 09:35:00,96.68,96.69,96.6,96.6,1242900011.0
2007-09-13 09:36:00,96.62,96.64,96.6,96.62,1242900011.0
2007-09-13 09:37:00,96.61,96.63,96.56,96.57,1923300006.0
2007-09-13 09:38:00,96.59,96.62,96.58,96.59,1923300006.0
2007-09-13 09:39:00,96.58,96.61,96.58,96.59,2083700017.0
2007-09-13 09:40:00,96.59,96.63,96.59,96.61,1359099998.0
2007-09-13 09:41:00,96.6,96.6,96.59,96.59,1520899981.0
2007-09-13 09:42:00,96.6,96.68,96.6,96.67,1520899981.0
2007-09-13 09:43:00,96.67,96.68,96.63,96.65,1520899981.0
2007-09-13 09:44:00,96.66,96.66,96.63,96.64,1257300007.0
2007-09-13 09:45:00,96.65,96.67,96.605,96.65,1854599996.0
2007-09-13 09:46:00,96.64,96.67,96.63,96.66,685399994.0
2007-09-13 09:47:00,96.68,96.69,96.66,96.69,685399994.0
2007-09-13 09:48:00,96.69,96.7,96.65,96.66,1556299985.0
2007-09-13 09:49:00,96.66,96.68,96.65,96.66,1986799993.0
2007-09-13 09:50:00,96.67,96.67,96.66,96.67,1605700017.0
2007-09-13 09:51:00,96.665,96.69,96.65,96.67,1605700017.0
2007-09-13 09:52:00,96.67,96.67,96.65,96.66,1036600007.0
2007-09-13 09:53:00,96.67,96.685,96.67,96.67,1036600007.0
2007-09-13 09:54:00,96.67,96.68,96.65,96.67,1791900003.0
2007-09-13 09:55:00,96.66,96.68,96.64,96.68,1574899999.0
2007-09-13 09:56:00,96.68,96.7,96.675,96.69,1574899999.0
2007-09-13 09:57:00,96.69,96.7,96.68,96.69,1301899999.0
2007-09-13 09:58:00,96.69,96.69,96.66,96.685,1427999992.0
2007-09-13 09:59:00,96.69,96.72,96.68,96.71,2039299977.0
2007-09-13 10:00:00,96.7,96.71,96.68,96.7,2097500018.0
2007-09-13 10:01:00,96.71,96.76,96.71,96.75,2097500018.0
2007-09-13 10:02:00,96.75,96.76,96.72,96.74,2008600023.0
2007-09-13 10:03:00,96.76,96.81,96.76,96.8,2008600023.0
2007-09-13 10:04:00,96.79,96.8,96.78,96.79,1987100008.0
2007-09-13 10:05:00,96.78,96.86,96.78,96.81,1987100008.0
2007-09-13 10:06:00,96.82,96.86,96.81,96.86,1987100008.0
2007-09-13 10:07:00,96.87,96.89,96.85,96.86,1987100008.0
2007-09-13 10:08:00,96.85,96.86,96.78,96.78,1987100008.0
2007-09-13 10:09:00,96.79,96.84,96.78,96.84,1987100008.0
2007-09-13 10:10:00,96.84,96.84,96.76,96.76,1809900011.0
2007-09-13 10:11:00,96.77,96.77,96.74,96.75,854300003.0
2007-09-13 10:12:00,96.74,96.78,96.73,96.75,854300003.0
2007-09-13 10:13:00,96.77,96.79,96.765,96.79,854300003.0
2007-09-13 10:14:00,96.79,96.82,96.75,96.81,1343399999.0
2007-09-13 10:15:00,96.8,96.82,96.78,96.79,1580200011.0
2007-09-13 10:16:00,96.8,96.81,96.77,96.77,1580200011.0
2007-09-13 10:17:00,96.77,96.8,96.77,96.8,1540700015.0
2007-09-13 10:18:00,96.81,96.82,96.8,96.81,1887400010.0
2007-09-13 10:19:00,96.8,96.81,96.78,96.78,1887400010.0
2007-09-13 10:20:00,96.79,96.8,96.78,96.78,1887400010.0
2007-09-13 10:21:00,96.79,96.8,96.79,96.79,1887400010.0
2007-09-13 10:22:00,96.8,96.8,96.79,96.8,1887400010.0
2007-09-13 10:23:00,96.8,96.805,96.79,96.805,1887400010.0
2007-09-13 10:24:00,96.8,96.8,96.78,96.79,1296000009.0
2007-09-13 10:25:00,96.79,96.8,96.775,96.78,1776400008.0
2007-09-13 10:26:00,96.77,96.79,96.77,96.78,947200004.0
2007-09-13 10:27:00,96.78,96.79,96.77,96.79,774199982.0
2007-09-13 10:28:00,96.79,96.79,96.78,96.79,1298099955.0
2007-09-13 10:29:00,96.79,96.81,96.78,96.8,1254600001.0
2007-09-13 10:30:00,96.8,96.81,96.78,96.8,1520399996.0
2007-09-13 10:31:00,96.82,96.82,96.8,96.81,1520399996.0
2007-09-13 10:32:00,96.81,96.82,96.8,96.8,2063599982.0
2007-09-13 10:33:00,96.81,96.81,96.79,96.79,483599998.0
2007-09-13 10:34:00,96.79,96.8,96.765,96.77,1283999989.0
2007-09-13 10:35:00,96.76,96.76,96.73,96.74,1335399987.0
2007-09-13 10:36:00,96.74,96.76,96.73,96.75,1335399987.0
2007-09-13 10:37:00,96.74,96.75,96.73,96.75,72000000.0
2007-09-13 10:38:00,96.74,96.77,96.74,96.77,72000000.0
2007-09-13 10:39:00,96.78,96.78,96.77,96.78,72000000.0
2007-09-13 10:40:00,96.77,96.78,96.76,96.76,289900004.0
2007-09-13 10:41:00,96.76,96.77,96.745,96.755,863400009.0
2007-09-13 10:42:00,96.75,96.75,96.72,96.74,984799998.0
2007-09-13 10:43:00,96.72,96.75,96.72,96.75,1444499989.0
2007-09-13 10:44:00,96.75,96.75,96.71,96.715,1444499989.0
2007-09-13 10:45:00,96.71,96.74,96.71,96.73,1572700019.0
2007-09-13 10:46:00,96.73,96.74,96.72,96.74,1700399999.0
2007-09-13 10:47:00,96.73,96.75,96.73,96.75,371100002.0
2007-09-13 10:48:00,96.75,96.77,96.735,96.76,1273900009.0
2007-09-13 10:49:00,96.76,96.78,96.76,96.76,1580899987.0
2007-09-13 10:50:00,96.76,96.8,96.755,96.8,801199998.0
2007-09-13 10:51:00,96.79,96.82,96.79,96.81,1484500002.0
2007-09-13 10:52:00,96.82,96.84,96.81,96.84,1417899989.0
2007-09-13 10:53:00,96.83,96.87,96.83,96.87,1417899989.0
2007-09-13 10:54:00,96.87,96.87,96.87,96.87,1601500012.0
2007-09-13 10:55:00,96.88,96.88,96.85,96.87,1601500012.0
2007-09-13 10:56:00,96.87,96.92,96.87,96.9,1660700007.0
2007-09-13 10:57:00,96.905,96.93,96.885,96.885,2041700010.0
2007-09-13 10:58:00,96.88,96.88,96.85,96.87,1525500006.0
2007-09-13 10:59:00,96.88,96.9,96.87,96.87,1525500006.0
2007-09-13 11:00:00,96.88,96.91,96.85,96.87,1525500006.0
2007-09-13 11:01:00,96.87,96.88,96.845,96.85,1525500006.0
2007-09-13 11:02:00,96.84,96.85,96.83,96.83,1984399996.0
2007-09-13 11:03:00,96.83,96.85,96.81,96.83,1984399996.0
2007-09-13 11:04:00,96.82,96.84,96.81,96.84,818000006.0
2007-09-13 11:05:00,96.82,96.84,96.82,96.84,1213299996.0
2007-09-13 11:06:00,96.85,96.88,96.83,96.86,1213299996.0
2007-09-13 11:07:00,96.87,96.88,96.85,96.86,1213299996.0
2007-09-13 11:08:00,96.85,96.85,96.81,96.84,1213299996.0
2007-09-13 11:09:00,96.83,96.85,96.83,96.84,1213299996.0
2007-09-13 11:10:00,96.83,96.85,96.81,96.81,1213299996.0
2007-09-13 11:11:00,96.82,96.83,96.8,96.82,1213299996.0
2007-09-13 11:12:00,96.82,96.84,96.81,96.84,773599986.0
2007-09-13 11:13:00,96.84,96.84,96.82,96.84,68800000.0
2007-09-13 11:14:00,96.83,96.84,96.8,96.84,1750600008.0
2007-09-13 11:15:00,96.85,96.88,96.84,96.88,1750600008.0
2007-09-13 11:16:00,96.86,96.89,96.86,96.89,2087600007.0
2007-09-13 11:17:00,96.88,96.91,96.88,96.9,2087600007.0
2007-09-13 11:18:00,96.91,96.97,96.89,96.97,2087600007.0
2007-09-13 11:19:00,96.96,96.99,96.96,96.96,2087600007.0
2007-09-13 11:20:00,96.97,96.97,96.94,96.94,2087600007.0
2007-09-13 11:21:00,96.95,96.97,96.94,96.96,2087600007.0
2007-09-13 11:22:00,96.95,96.98,96.95,96.98,2087600007.0
2007-09-13 11:23:00,96.98,96.99,96.97,96.99,2087600007.0
2007-09-13 11:24:00,96.98,97.02,96.98,97.01,1783299985.0
2007-09-13 11:25:00,97.01,97.01,97.0,97.0,2004199991.0
2007-09-13 11:26:00,97.0,97.0,96.96,96.98,2004199991.0
2007-09-13 11:27:00,96.98,96.98,96.93,96.94,1812300005.0
2007-09-13 11:28:00,96.95,96.95,96.925,96.94,1591999994.0
2007-09-13 11:29:00,96.91,96.92,96.9,96.9,1122199986.0
2007-09-13 11:30:00,96.89,96.94,96.89,96.94,1122199986.0
2007-09-13 11:31:00,96.95,96.95,96.92,96.92,1122199986.0
2007-09-13 11:32:00,96.93,96.93,96.91,96.92,1122199986.0
2007-09-13 11:33:00,96.925,96.94,96.925,96.93,1122199986.0
2007-09-13 11:34:00,96.93,96.95,96.93,96.93,1473400001.0
2007-09-13 11:35:00,96.93,96.96,96.93,96.95,1974200007.0
2007-09-13 11:36:00,96.95,96.96,96.92,96.93,1883799996.0
2007-09-13 11:37:00,96.91,96.93,96.91,96.93,1883799996.0
2007-09-13 11:38:00,96.94,96.94,96.92,96.93,1883799996.0
2007-09-13 11:39:00,96.94,96.96,96.93,96.96,1883799996.0
2007-09-13 11:40:00,96.95,96.97,96.94,96.94,946699997.0
2007-09-13 11:41:00,96.95,96.98,96.95,96.98,946699997.0
2007-09-13 11:42:00,96.97,96.99,96.93,96.94,1230999983.0
2007-09-13 11:43:00,96.95,96.98,96.93,96.955,1230999983.0
2007-09-13 11:44:00,96.95,96.97,96.94,96.95,1185499986.0
2007-09-13 11:45:00,96.95,96.98,96.95,96.98,661099993.0
2007-09-13 11:46:00,96.98,96.99,96.95,96.98,572100002.0
2007-09-13 11:47:00,96.98,97.01,96.975,97.01,1387700012.0
2007-09-13 11:48:00,97.01,97.03,96.995,97.02,1146899992.0
2007-09-13 11:49:00,97.01,97.01,96.97,96.97,2104199989.0
2007-09-13 11:50:00,96.99,97.02,96.97,97.01,2104199989.0
2007-09-13 11:51:00,96.99,97.01,96.99,97.0,993799998.0
2007-09-13 11:52:00,97.01,97.01,96.99,97.0,993799998.0
2007-09-13 11:53:00,96.99,97.01,96.98,97.0,1106199994.0
2007-09-13 11:54:00,97.01,97.02,96.975,96.98,1596299996.0
2007-09-13 11:55:00,96.96,96.98,96.95,96.97,1126900009.0
2007-09-13 11:56:00,96.97,96.98,96.96,96.96,1126900009.0
2007-09-13 11:57:00,96.96,96.98,96.94,96.94,1809899990.0
2007-09-13 11:58:00,96.92,96.94,96.9,96.92,1904799985.0
2007-09-13 11:59:00,96.93,96.93,96.89,96.9,1904799985.0
2007-09-13 12:00:00,96.9,96.93,96.895,96.92,1457200024.0
2007-09-13 12:01:00,96.92,96.92,96.88,96.9,1860100009.0
2007-09-13 12:02:00,96.92,96.955,96.915,96.93,1860100009.0
2007-09-13 12:03:00,96.93,96.95,96.915,96.95,774900016.0
2007-09-13 12:04:00,96.92,96.95,96.91,96.92,2041799996.0
2007-09-13 12:05:00,96.92,96.96,96.905,96.95,2041799996.0
2007-09-13 12:06:00,96.95,96.95,96.93,96.94,466899988.0
2007-09-13 12:07:00,96.94,96.945,96.92,96.93,1159199995.0
2007-09-13 12:08:00,96.93,96.96,96.92,96.93,1344300025.0
2007-09-13 12:09:00,96.93,96.94,96.925,96.93,754400001.0
2007-09-13 12:10:00,96.93,96.95,96.93,96.94,1772699983.0
2007-09-13 12:11:00,96.93,96.94,96.91,96.93,1923100022.0
2007-09-13 12:12:00,96.92,96.93,96.9,96.92,1923100022.0
2007-09-13 12:13:00,96.91,96.91,96.9,96.9,1923100022.0
2007-09-13 12:14:00,96.92,96.93,96.905,96.91,1923100022.0
2007-09-13 12:15:00,96.905,96.93,96.905,96.92,1566999995.0
2007-09-13 12:16:00,96.92,96.92,96.89,96.9,1527199959.0
2007-09-13 12:17:00,96.91,96.92,96.9,96.92,1527199959.0
2007-09-13 12:18:00,96.91,96.91,96.87,96.87,2128799992.0
2007-09-13 12:19:00,96.87,96.88,96.85,96.85,2128799992.0
2007-09-13 12:20:00,96.84,96.92,96.84,96.9,2082799997.0
2007-09-13 12:21:00,96.905,96.95,96.9,96.94,2082799997.0
2007-09-13 12:22:00,96.94,96.97,96.94,96.945,1136799998.0
2007-09-13 12:23:00,96.95,96.97,96.93,96.96,1459500001.0
2007-09-13 12:24:00,96.96,96.97,96.94,96.95,1704999995.0
2007-09-13 12:25:00,96.92,96.93,96.89,96.89,2128500003.0
2007-09-13 12:26:00,96.89,96.93,96.88,96.91,2128500003.0
2007-09-13 12:27:00,96.93,96.95,96.92,96.95,1405499967.0
2007-09-13 12:28:00,96.95,96.96,96.93,96.94,1574299990.0
2007-09-13 12:29:00,96.91,96.94,96.91,96.93,1568699990.0
2007-09-13 12:30:00,96.95,96.96,96.94,96.95,1568699990.0
2007-09-13 12:31:00,96.95,96.97,96.93,96.93,890999993.0
2007-09-13 12:32:00,96.95,96.95,96.92,96.93,890999993.0
2007-09-13 12:33:00,96.91,96.92,96.88,96.88,2046599985.0
2007-09-13 12:34:00,96.9,96.94,96.89,96.92,2046599985.0
2007-09-13 12:35:00,96.91,96.93,96.9,96.91,1197599989.0
2007-09-13 12:36:00,96.91,96.91,96.88,96.9,898300000.0
2007-09-13 12:37:00,96.9,96.93,96.9,96.92,977299987.0
2007-09-13 12:38:00,96.92,96.93,96.915,96.915,91200000.0
2007-09-13 12:39:00,96.915,96.94,96.91,96.94,650900012.0
2007-09-13 12:40:00,96.94,96.94,96.915,96.93,500500007.0
2007-09-13 12:41:00,96.94,96.96,96.92,96.94,1204599978.0
2007-09-13 12:42:00,96.94,96.95,96.92,96.93,827499984.0
2007-09-13 12:43:00,96.94,96.94,96.9,96.9,1289199973.0
2007-09-13 12:44:00,96.89,96.89,96.84,96.85,1662199984.0
2007-09-13 12:45:00,96.84,96.85,96.79,96.81,1662199984.0
2007-09-13 12:46:00,96.82,96.84,96.8,96.84,1662199984.0
2007-09-13 12:47:00,96.84,96.84,96.8,96.81,525300001.0
2007-09-13 12:48:00,96.82,96.84,96.8,96.82,1368899988.0
2007-09-13 12:49:00,96.82,96.84,96.805,96.84,1537299995.0
2007-09-13 12:50:00,96.82,96.85,96.81,96.84,1005000008.0
2007-09-13 12:51:00,96.85,96.85,96.81,96.82,1005000008.0
2007-09-13 12:52:00,96.83,96.84,96.83,96.83,1005000008.0
2007-09-13 12:53:00,96.83,96.86,96.82,96.84,1580999998.0
2007-09-13 12:54:00,96.83,96.86,96.82,96.82,1580999998.0
2007-09-13 12:55:00,96.84,96.84,96.805,96.81,1580999998.0
2007-09-13 12:56:00,96.805,96.82,96.79,96.805,1857699995.0
2007-09-13 12:57:00,96.81,96.83,96.81,96.83,1577999981.0
2007-09-13 12:58:00,96.83,96.84,96.83,96.83,2079499992.0
2007-09-13 12:59:00,96.83,96.84,96.81,96.82,1720900009.0
2007-09-13 13:00:00,96.83,96.85,96.82,96.83,1720900009.0
2007-09-13 13:01:00,96.83,96.84,96.815,96.83,1720900009.0
2007-09-13 13:02:00,96.83,96.83,96.8,96.8,1223499992.0
2007-09-13 13:03:00,96.79,96.8,96.74,96.77,1223499992.0
2007-09-13 13:04:00,96.78,96.79,96.76,96.76,1223499992.0
2007-09-13 13:05:00,96.76,96.78,96.76,96.77,553499986.0
2007-09-13 13:06:00,96.77,96.78,96.76,96.77,2120499950.0
2007-09-13 13:07:00,96.78,96.8,96.76,96.79,1521500002.0
2007-09-13 13:08:00,96.79,96.8,96.76,96.78,1985099979.0
2007-09-13 13:09:00,96.78,96.79,96.76,96.78,1386300001.0
2007-09-13 13:10:00,96.79,96.79,96.75,96.77,1386300001.0
2007-09-13 13:11:00,96.78,96.78,96.76,96.77,1386300001.0
2007-09-13 13:12:00,96.78,96.79,96.76,96.78,1386300001.0
2007-09-13 13:13:00,96.79,96.79,96.75,96.77,1386300001.0
2007-09-13 13:14:00,96.78,96.8,96.77,96.8,1386300001.0
2007-09-13 13:15:00,96.805,96.84,96.8,96.83,1386300001.0
2007-09-13 13:16:00,96.83,96.84,96.82,96.82,1390199998.0
2007-09-13 13:17:00,96.82,96.82,96.8,96.81,830199997.0
2007-09-13 13:18:00,96.81,96.83,96.79,96.8,2013899999.0
2007-09-13 13:19:00,96.81,96.81,96.79,96.8,915499988.0
2007-09-13 13:20:00,96.79,96.8,96.78,96.78,915499988.0
2007-09-13 13:21:00,96.79,96.79,96.76,96.76,915499988.0
2007-09-13 13:22:00,96.77,96.78,96.74,96.76,1660500004.0
2007-09-13 13:23:00,96.76,96.78,96.75,96.77,757899992.0
2007-09-13 13:24:00,96.77,96.77,96.74,96.75,1199299989.0
2007-09-13 13:25:00,96.745,96.76,96.74,96.75,949599994.0
2007-09-13 13:26:00,96.75,96.78,96.73,96.74,1177599990.0
2007-09-13 13:27:00,96.75,96.75,96.715,96.72,1441599987.0
2007-09-13 13:28:00,96.72,96.75,96.72,96.74,783899997.0
2007-09-13 13:29:00,96.76,96.77,96.75,96.76,783899997.0
2007-09-13 13:30:00,96.76,96.8,96.76,96.79,1691599973.0
2007-09-13 13:31:00,96.77,96.79,96.77,96.77,1541600000.0
2007-09-13 13:32:00,96.78,96.79,96.77,96.78,1541600000.0
2007-09-13 13:33:00,96.77,96.79,96.77,96.77,2063700007.0
2007-09-13 13:34:00,96.78,96.79,96.76,96.78,2063700007.0
2007-09-13 13:35:00,96.79,96.81,96.78,96.8,1136299987.0
2007-09-13 13:36:00,96.8,96.8,96.78,96.79,1362400000.0
2007-09-13 13:37:00,96.78,96.79,96.76,96.76,1199999989.0
2007-09-13 13:38:00,96.765,96.78,96.75,96.78,1074000000.0
2007-09-13 13:39:00,96.78,96.8,96.77,96.77,1112199996.0
2007-09-13 13:40:00,96.78,96.8,96.775,96.775,1169900006.0
2007-09-13 13:41:00,96.78,96.79,96.745,96.775,2107999991.0
2007-09-13 13:42:00,96.78,96.8,96.77,96.79,1617799997.0
2007-09-13 13:43:00,96.79,96.8,96.785,96.79,1799799973.0
2007-09-13 13:44:00,96.79,96.79,96.77,96.79,1578499998.0
2007-09-13 13:45:00,96.8,96.84,96.79,96.81,1578499998.0
2007-09-13 13:46:00,96.82,96.85,96.81,96.82,1118000000.0
2007-09-13 13:47:00,96.82,96.84,96.8,96.82,1329400011.0
2007-09-13 13:48:00,96.81,96.82,96.79,96.79,1428099990.0
2007-09-13 13:49:00,96.79,96.8,96.77,96.77,520199997.0
2007-09-13 13:50:00,96.77,96.77,96.72,96.72,1045899982.0
2007-09-13 13:51:00,96.72,96.78,96.71,96.78,1536599994.0
2007-09-13 13:52:00,96.78,96.8,96.77,96.78,1538900009.0
2007-09-13 13:53:00,96.79,96.8,96.77,96.78,1538900009.0
2007-09-13 13:54:00,96.785,96.81,96.78,96.79,1538900009.0
2007-09-13 13:55:00,96.785,96.8,96.775,96.78,1057899997.0
2007-09-13 13:56:00,96.78,96.8,96.78,96.8,2114300016.0
2007-09-13 13:57:00,96.8,96.83,96.78,96.83,1053800008.0
2007-09-13 13:58:00,96.82,96.84,96.8,96.81,1053800008.0
2007-09-13 13:59:00,96.81,96.82,96.74,96.76,1053800008.0
2007-09-13 14:00:00,96.76,97.02,96.76,97.02,1066599983.0
2007-09-13 14:01:00,97.02,97.04,96.95,97.01,2142199983.0
2007-09-13 14:02:00,97.0,97.1,96.99,97.09,1706800007.0
2007-09-13 14:03:00,97.09,97.19,97.07,97.15,1335799993.0
2007-09-13 14:04:00,97.17,97.17,97.12,97.15,1335799993.0
2007-09-13 14:05:00,97.1,97.1,97.01,97.07,1335799993.0
2007-09-13 14:06:00,97.05,97.12,97.05,97.1,1239299982.0
2007-09-13 14:07:00,97.1,97.11,97.07,97.09,1264699993.0
2007-09-13 14:08:00,97.09,97.12,97.06,97.1,1002900004.0
2007-09-13 14:09:00,97.12,97.19,97.105,97.17,1164099987.0
2007-09-13 14:10:00,97.175,97.19,97.125,97.18,1802000018.0
2007-09-13 14:11:00,97.17,97.19,97.16,97.18,1274800001.0
2007-09-13 14:12:00,97.18,97.25,97.17,97.24,1523300014.0
2007-09-13 14:13:00,97.23,97.25,97.165,97.19,1931699990.0
2007-09-13 14:14:00,97.19,97.2,97.12,97.18,1336799998.0
2007-09-13 14:15:00,97.18,97.18,97.1,97.11,1645100006.0
2007-09-13 14:16:00,97.09,97.11,97.04,97.08,840599996.0
2007-09-13 14:17:00,97.08,97.08,96.99,97.0,1104400005.0
2007-09-13 14:18:00,97.005,97.04,97.005,97.02,2119600008.0
2007-09-13 14:19:00,97.03,97.035,97.01,97.02,1142400003.0
2007-09-13 14:20:00,97.02,97.03,96.99,97.0,1624300011.0
2007-09-13 14:21:00,97.02,97.045,96.99,97.03,1248900001.0
2007-09-13 14:22:00,97.03,97.08,97.03,97.07,1677899996.0
2007-09-13 14:23:00,97.07,97.07,97.05,97.06,883700022.0
2007-09-13 14:24:00,97.06,97.06,97.035,97.04,1011700002.0
2007-09-13 14:25:00,97.04,97.07,97.04,97.05,895599971.0
2007-09-13 14:26:00,97.05,97.06,97.03,97.045,469799994.0
2007-09-13 14:27:00,97.05,97.07,97.04,97.05,384799996.0
2007-09-13 14:28:00,97.04,97.085,97.04,97.075,784299987.0
2007-09-13 14:29:00,97.08,97.1,97.05,97.05,574800004.0
2007-09-13 14:30:00,97.05,97.11,97.04,97.08,1757100009.0
2007-09-13 14:31:00,97.09,97.1,96.99,97.0,1344299980.0
2007-09-13 14:32:00,97.0,97.04,97.0,97.0,1344299980.0
2007-09-13 14:33:00,97.01,97.02,96.96,97.01,1782399976.0
2007-09-13 14:34:00,97.01,97.02,97.0,97.0,72500000.0
2007-09-13 14:35:00,97.0,97.0,96.98,96.98,389799998.0
2007-09-13 14:36:00,96.99,97.02,96.97,96.985,1535299986.0
2007-09-13 14:37:00,96.98,97.0,96.95,96.96,1484699989.0
2007-09-13 14:38:00,96.96,96.99,96.94,96.99,990500000.0
2007-09-13 14:39:00,96.97,97.0,96.955,97.0,1010500013.0
2007-09-13 14:40:00,97.0,97.005,96.98,96.98,1470599999.0
2007-09-13 14:41:00,96.98,97.01,96.97,97.01,705699994.0
2007-09-13 14:42:00,97.01,97.05,97.01,97.04,677300005.0
2007-09-13 14:43:00,97.04,97.07,97.035,97.06,1392299989.0
2007-09-13 14:44:00,97.06,97.07,97.03,97.05,1402900012.0
2007-09-13 14:45:00,97.05,97.07,97.0,97.01,949100002.0
2007-09-13 14:46:00,97.02,97.05,96.99,97.04,817999991.0
2007-09-13 14:47:00,97.04,97.05,96.98,96.985,1400399985.0
2007-09-13 14:48:00,96.99,97.02,96.98,97.01,740799998.0
2007-09-13 14:49:00,97.015,97.07,97.01,97.06,1299299993.0
2007-09-13 14:50:00,97.07,97.08,97.06,97.07,972799994.0
2007-09-13 14:51:00,97.07,97.07,97.03,97.04,1179399995.0
2007-09-13 14:52:00,97.05,97.05,96.96,97.0,1179399995.0
2007-09-13 14:53:00,97.0,97.02,96.95,97.02,693800000.0
2007-09-13 14:54:00,97.02,97.04,96.99,97.01,1437299994.0
2007-09-13 14:55:00,97.0,97.03,96.99,97.0,1406399990.0
2007-09-13 14:56:00,97.0,97.01,96.97,97.0,933999996.0
2007-09-13 14:57:00,97.0,97.01,96.97,96.99,1199999999.0
2007-09-13 14:58:00,96.99,97.0,96.99,96.99,936799981.0
2007-09-13 14:59:00,96.99,97.0,96.985,97.0,579000003.0
2007-09-13 15:00:00,97.0,97.01,96.98,97.0,1104899998.0
2007-09-13 15:01:00,97.005,97.01,96.98,96.98,883199994.0
2007-09-13 15:02:00,96.98,97.0,96.97,97.0,603199990.0
2007-09-13 15:03:00,97.0,97.02,96.99,97.01,1717799999.0
2007-09-13 15:04:00,97.01,97.06,97.01,97.05,1136200001.0
2007-09-13 15:05:00,97.05,97.12,97.045,97.1,1509599995.0
2007-09-13 15:06:00,97.09,97.1,97.04,97.06,1401599996.0
2007-09-13 15:07:00,97.07,97.07,97.03,97.04,1334500003.0
2007-09-13 15:08:00,97.03,97.07,97.02,97.07,1500799991.0
2007-09-13 15:09:00,97.07,97.07,97.01,97.03,384199995.0
2007-09-13 15:10:00,97.04,97.06,97.03,97.05,384199995.0
2007-09-13 15:11:00,97.05,97.06,97.01,97.03,1382399986.0
2007-09-13 15:12:00,97.03,97.08,97.03,97.08,1631199987.0
2007-09-13 15:13:00,97.08,97.09,97.05,97.05,1137799993.0
2007-09-13 15:14:00,97.05,97.06,97.0,97.02,868099997.0
2007-09-13 15:15:00,97.015,97.03,96.98,96.98,770100001.0
2007-09-13 15:16:00,96.99,96.99,96.93,96.94,793499998.0
2007-09-13 15:17:00,96.94,97.0,96.94,96.97,1744400001.0
2007-09-13 15:18:00,96.98,96.98,96.92,96.94,1748700007.0
2007-09-13 15:19:00,96.95,96.97,96.94,96.94,1039400014.0
2007-09-13 15:20:00,96.94,96.96,96.92,96.925,1951600010.0
2007-09-13 15:21:00,96.925,96.96,96.925,96.96,1114399997.0
2007-09-13 15:22:00,96.94,96.97,96.93,96.94,1107699995.0
2007-09-13 15:23:00,96.95,96.99,96.945,96.98,669699993.0
2007-09-13 15:24:00,96.98,96.98,96.95,96.97,344900001.0
2007-09-13 15:25:00,96.97,96.99,96.96,96.99,441900001.0
2007-09-13 15:26:00,96.98,97.03,96.98,97.01,566899994.0
2007-09-13 15:27:00,96.995,97.02,96.99,97.01,481899990.0
2007-09-13 15:28:00,97.02,97.02,96.99,97.01,587899992.0
2007-09-13 15:29:00,97.01,97.02,96.99,97.01,416900000.0
2007-09-13 15:30:00,97.01,97.02,96.96,96.97,1343600000.0
2007-09-13 15:31:00,96.97,97.02,96.95,97.01,1170600010.0
2007-09-13 15:32:00,97.02,97.02,96.95,96.98,1820900023.0
2007-09-13 15:33:00,96.98,96.99,96.98,96.99,614699992.0
2007-09-13 15:34:00,96.99,96.99,96.965,96.97,723700010.0
2007-09-13 15:35:00,96.97,97.0,96.96,97.0,1027400001.0
2007-09-13 15:36:00,96.99,97.01,96.97,96.99,1074200015.0
2007-09-13 15:37:00,96.99,97.0,96.98,96.98,1057999993.0
2007-09-13 15:38:00,96.98,96.99,96.96,96.98,1252600022.0
2007-09-13 15:39:00,96.98,96.99,96.965,96.98,982099992.0
2007-09-13 15:40:00,96.98,97.0,96.96,96.97,1470399979.0
2007-09-13 15:41:00,96.97,97.0,96.95,96.985,742800004.0
2007-09-13 15:42:00,96.985,96.985,96.95,96.97,840199984.0
2007-09-13 15:43:00,96.95,96.98,96.95,96.97,439999991.0
2007-09-13 15:44:00,96.97,96.98,96.96,96.97,544299986.0
2007-09-13 15:45:00,96.94,96.95,96.92,96.93,1121599987.0
2007-09-13 15:46:00,96.94,96.96,96.93,96.95,1121599987.0
2007-09-13 15:47:00,96.955,96.96,96.925,96.95,970899997.0
2007-09-13 15:48:00,96.95,96.97,96.94,96.95,1160099972.0
2007-09-13 15:49:00,96.945,96.98,96.94,96.98,1298599981.0
2007-09-13 15:50:00,96.97,97.0,96.96,96.99,1988699990.0
2007-09-13 15:51:00,96.99,97.02,96.985,97.0,2005699983.0
2007-09-13 15:52:00,97.0,97.01,96.97,96.97,684400000.0
2007-09-13 15:53:00,96.99,96.99,96.96,96.99,1235199990.0
2007-09-13 15:54:00,97.0,97.0,96.96,96.99,1682400012.0
2007-09-13 15:55:00,96.98,97.0,96.96,97.0,855499998.0
2007-09-13 15:56:00,97.0,97.0,96.96,96.97,1602199970.0
2007-09-13 15:57:00,96.96,96.99,96.96,96.99,491500005.0
2007-09-13 15:58:00,96.99,96.99,96.94,96.96,725600004.0
2007-09-13 15:59:00,96.96,96.99,96.94,96.95,1041000002.0
2007-09-13 16:00:00,96.94,96.98,96.93,96.98,1893699988.0
2007-09-13 16:01:00,96.98,97.02,96.965,97.01,1471999975.0
2007-09-13 16:02:00,96.99,97.0,96.97,97.0,840599988.0
2007-09-13 16:03:00,97.01,97.01,96.95,96.95,840599988.0
2007-09-13 16:04:00,96.94,96.95,96.91,96.92,1987299983.0
2007-09-13 16:05:00,96.92,96.97,96.9,96.96,1987299983.0
2007-09-13 16:06:00,96.95,96.96,96.93,96.93,1793200004.0
2007-09-13 16:07:00,96.92,96.97,96.92,96.97,1195299987.0
2007-09-13 16:08:00,96.99,97.01,96.97,97.01,1195299987.0
2007-09-13 16:09:00,97.01,97.02,96.975,96.985,1293299997.0
2007-09-13 16:10:00,96.985,97.01,96.98,97.01,1320099997.0
2007-09-13 16:11:00,97.0,97.01,96.98,97.0,1661199996.0
2007-09-13 16:12:00,97.0,97.02,97.0,97.02,1047099976.0
2007-09-13 16:13:00,97.01,97.04,97.0,97.02,959500012.0
2007-09-13 16:14:00,97.04,97.04,96.99,97.01,1451100031.0
2007-09-13 16:15:00,97.01,97.03,96.99,97.02,1147099990.0
2007-09-13 16:16:00,97.02,97.05,97.0,97.03,1264199993.0
2007-09-13 16:17:00,97.05,97.1,97.03,97.08,789499989.0
2007-09-13 16:18:00,97.09,97.13,97.08,97.08,1017799982.0
2007-09-13 16:19:00,97.08,97.1,97.06,97.08,1530300010.0
2007-09-13 16:20:00,97.09,97.11,97.09,97.09,1530300010.0
2007-09-13 16:21:00,97.09,97.13,97.07,97.09,1530300010.0
2007-09-13 16:22:00,97.1,97.13,97.08,97.1,1500399993.0
2007-09-13 16:23:00,97.11,97.14,97.09,97.13,1334199993.0
2007-09-13 16:24:00,97.15,97.16,97.11,97.15,1272700003.0
2007-09-13 16:25:00,97.14,97.16,97.12,97.16,1011700008.0
2007-09-13 16:26:00,97.16,97.175,97.12,97.16,1337799989.0
2007-09-13 16:27:00,97.16,97.17,97.13,97.15,1342000014.0
2007-09-13 16:28:00,97.14,97.15,97.09,97.12,1041700000.0
2007-09-13 16:29:00,97.12,97.14,97.05,97.1,1541800001.0
2007-09-13 16:30:00,97.1,97.11,97.07,97.11,842900003.0
2007-09-13 16:31:00,97.11,97.12,97.06,97.07,1187500005.0
2007-09-13 16:32:00,97.08,97.11,97.06,97.09,1468600004.0
2007-09-13 16:33:00,97.09,97.12,97.09,97.12,808299992.0
2007-09-13 16:34:00,97.12,97.2,97.11,97.18,1840899966.0
2007-09-13 16:35:00,97.18,97.22,97.17,97.22,1355900012.0
2007-09-13 16:36:00,97.22,97.22,97.17,97.19,1683399995.0
2007-09-13 16:37:00,97.19,97.21,97.18,97.19,2061699994.0
2007-09-13 16:38:00,97.2,97.23,97.19,97.2,1479499991.0
2007-09-13 16:39:00,97.2,97.22,97.17,97.18,1712500003.0
2007-09-13 16:40:00,97.17,97.21,97.17,97.19,1094999996.0
2007-09-13 16:41:00,97.19,97.2,97.175,97.19,1207199983.0
2007-09-13 16:42:00,97.2,97.21,97.18,97.19,1512799981.0
2007-09-13 16:43:00,97.19,97.19,97.14,97.18,1406399986.0
2007-09-13 16:44:00,97.18,97.19,97.17,97.17,1414399999.0
2007-09-13 16:45:00,97.18,97.19,97.16,97.18,456600001.0
2007-09-13 16:46:00,97.18,97.2,97.17,97.19,605500005.0
2007-09-13 16:47:00,97.2,97.21,97.19,97.19,1521799985.0
2007-09-13 16:48:00,97.19,97.2,97.17,97.19,1340299993.0
2007-09-13 16:49:00,97.19,97.19,97.17,97.18,1064099992.0
2007-09-13 16:50:00,97.19,97.2,97.15,97.15,2115299991.0
2007-09-13 16:51:00,97.15,97.16,97.11,97.12,1587999979.0
2007-09-13 16:52:00,97.13,97.15,97.12,97.14,648699994.0
2007-09-13 16:53:00,97.14,97.15,97.115,97.13,374799999.0
2007-09-13 16:54:00,97.13,97.145,97.09,97.12,1130799992.0
2007-09-13 16:55:00,97.12,97.14,97.07,97.1,513200002.0
2007-09-13 16:56:00,97.1,97.13,97.1,97.13,995099993.0
2007-09-13 16:57:00,97.125,97.15,97.11,97.14,1562499987.0
2007-09-13 16:58:00,97.14,97.17,97.13,97.15,1394199994.0
2007-09-13 16:59:00,97.15,97.15,97.12,97.12,841700004.0
2007-09-13 17:00:00,97.13,97.14,97.1,97.12,1010300005.0
2007-09-13 17:01:00,97.12,97.14,97.11,97.11,853599997.0
2007-09-13 17:02:00,97.12,97.12,97.1,97.12,1841700010.0
2007-09-13 17:03:00,97.12,97.13,97.09,97.11,997700006.0
2007-09-13 17:04:00,97.1,97.11,97.08,97.09,1693500024.0
2007-09-13 17:05:00,97.08,97.13,97.07,97.12,1204599994.0
2007-09-13 17:06:00,97.13,97.16,97.11,97.13,1486200006.0
2007-09-13 17:07:00,97.13,97.15,97.12,97.15,1083299988.0
2007-09-13 17:08:00,97.15,97.15,97.13,97.14,721299990.0
2007-09-13 17:09:00,97.14,97.18,97.14,97.18,646800005.0
2007-09-13 17:10:00,97.18,97.21,97.18,97.21,1033899992.0
2007-09-13 17:11:00,97.21,97.22,97.17,97.21,1356499986.0
2007-09-13 17:12:00,97.21,97.23,97.19,97.23,1003299994.0
2007-09-13 17:13:00,97.23,97.23,97.2,97.2,582699988.0
2007-09-13 17:14:00,97.2,97.21,97.16,97.18,1102499988.0
2007-09-13 17:15:00,97.17,97.21,97.155,97.19,1227600015.0
2007-09-13 17:16:00,97.19,97.23,97.18,97.22,1036599993.0
2007-09-13 17:17:00,97.22,97.24,97.185,97.23,1571500001.0
2007-09-13 17:18:00,97.23,97.23,97.175,97.21,964499992.0
2007-09-13 17:19:00,97.21,97.23,97.21,97.22,447699994.0
2007-09-13 17:20:00,97.23,97.24,97.2,97.21,1397999976.0
2007-09-13 17:21:00,97.21,97.24,97.2,97.23,1056600000.0
2007-09-13 17:22:00,97.24,97.24,97.21,97.24,1018799990.0
2007-09-13 17:23:00,97.24,97.26,97.22,97.22,862999992.0
2007-09-13 17:24:00,97.23,97.25,97.22,97.22,862999992.0
2007-09-13 17:25:00,97.225,97.25,97.22,97.24,1461099999.0
2007-09-13 17:26:00,97.23,97.25,97.23,97.24,2142999980.0
2007-09-13 17:27:00,97.24,97.24,97.21,97.22,587799995.0
2007-09-13 17:28:00,97.21,97.21,97.19,97.21,1244799986.0
2007-09-13 17:29:00,97.21,97.23,97.2,97.21,705900000.0
2007-09-13 17:30:00,97.21,97.22,97.2,97.21,501800000.0
2007-09-13 17:31:00,97.205,97.23,97.205,97.23,278700002.0
2007-09-13 17:32:00,97.23,97.23,97.2,97.22,433399999.0
2007-09-13 17:33:00,97.22,97.22,97.19,97.19,881499987.0
2007-09-13 17:34:00,97.19,97.21,97.19,97.19,1804799968.0
2007-09-13 17:35:00,97.19,97.2,97.175,97.19,1353599986.0
2007-09-13 17:36:00,97.185,97.185,97.14,97.18,936399987.0
2007-09-13 17:37:00,97.17,97.18,97.13,97.14,1028499991.0
2007-09-13 17:38:00,97.14,97.16,97.12,97.16,920099982.0
2007-09-13 17:39:00,97.15,97.17,97.135,97.14,1556099994.0
2007-09-13 17:40:00,97.155,97.18,97.15,97.18,1273599971.0
2007-09-13 17:41:00,97.18,97.19,97.16,97.17,909699993.0
2007-09-13 17:42:00,97.17,97.17,97.145,97.15,218399999.0
2007-09-13 17:43:00,97.15,97.17,97.145,97.15,934200019.0
2007-09-13 17:44:00,97.15,97.17,97.14,97.17,601300006.0
2007-09-13 17:45:00,97.17,97.19,97.17,97.18,624300002.0
2007-09-13 17:46:00,97.18,97.18,97.15,97.17,548599999.0
2007-09-13 17:47:00,97.17,97.19,97.16,97.17,897200001.0
2007-09-13 17:48:00,97.17,97.19,97.17,97.17,240400000.0
2007-09-13 17:49:00,97.17,97.18,97.16,97.18,640000003.0
2007-09-13 17:50:00,97.18,97.18,97.155,97.17,655600002.0
2007-09-13 17:51:00,97.17,97.18,97.16,97.18,473399992.0
2007-09-13 17:52:00,97.18,97.18,97.16,97.18,446399994.0
2007-09-13 17:53:00,97.19,97.19,97.17,97.17,558399993.0
2007-09-13 17:54:00,97.18,97.18,97.15,97.16,577400004.0
2007-09-13 17:55:00,97.14,97.15,97.135,97.14,316399998.0
2007-09-13 17:56:00,97.14,97.15,97.12,97.14,1033700005.0
2007-09-13 17:57:00,97.14,97.14,97.13,97.14,418799999.0
2007-09-13 17:58:00,97.13,97.15,97.12,97.15,468299989.0
2007-09-13 17:59:00,97.13,97.18,97.12,97.18,1335600008.0
2007-09-13 18:00:00,97.18,97.19,97.16,97.16,629099992.0
2007-09-13 18:01:00,97.17,97.19,97.17,97.17,560299992.0
2007-09-13 18:02:00,97.17,97.18,97.16,97.16,495299990.0
2007-09-13 18:03:00,97.16,97.18,97.16,97.16,1056499993.0
2007-09-13 18:04:00,97.16,97.18,97.16,97.17,1172699996.0
2007-09-13 18:05:00,97.18,97.2,97.17,97.18,1107500002.0
2007-09-13 18:06:00,97.18,97.18,97.14,97.16,823900002.0
2007-09-13 18:07:00,97.16,97.16,97.13,97.13,197800000.0
2007-09-13 18:08:00,97.13,97.13,97.09,97.11,577099993.0
2007-09-13 18:09:00,97.11,97.13,97.11,97.12,544499999.0
2007-09-13 18:10:00,97.12,97.16,97.12,97.15,576500003.0
2007-09-13 18:11:00,97.15,97.15,97.135,97.135,737499998.0
2007-09-13 18:12:00,97.14,97.14,97.12,97.12,498000005.0
2007-09-13 18:13:00,97.115,97.13,97.11,97.11,374900002.0
2007-09-13 18:14:00,97.12,97.12,97.095,97.12,299800003.0
2007-09-13 18:15:00,97.12,97.15,97.11,97.15,763200004.0
2007-09-13 18:16:00,97.15,97.15,97.12,97.14,595199991.0
2007-09-13 18:17:00,97.14,97.17,97.13,97.16,712700002.0
2007-09-13 18:18:00,97.16,97.17,97.15,97.16,475499998.0
2007-09-13 18:19:00,97.16,97.17,97.15,97.15,368700001.0
2007-09-13 18:20:00,97.15,97.15,97.13,97.13,610399998.0
2007-09-13 18:21:00,97.13,97.16,97.13,97.15,633700000.0
2007-09-13 18:22:00,97.15,97.18,97.15,97.18,461800000.0
2007-09-13 18:23:00,97.18,97.2,97.17,97.19,673299996.0
2007-09-13 18:24:00,97.18,97.22,97.18,97.195,1431599965.0
2007-09-13 18:25:00,97.21,97.25,97.19,97.25,1616299981.0
2007-09-13 18:26:00,97.26,97.26,97.21,97.21,1026900002.0
2007-09-13 18:27:00,97.21,97.24,97.21,97.21,537900002.0
2007-09-13 18:28:00,97.21,97.21,97.13,97.21,910200000.0
2007-09-13 18:29:00,97.2,97.2,97.18,97.19,452899997.0
2007-09-13 18:30:00,97.19,97.22,97.19,97.21,634699986.0
2007-09-13 18:31:00,97.21,97.22,97.195,97.21,923800001.0
2007-09-13 18:32:00,97.21,97.23,97.2,97.23,364799999.0
2007-09-13 18:33:00,97.22,97.23,97.21,97.22,583199997.0
2007-09-13 18:34:00,97.22,97.22,97.21,97.21,70400000.0
2007-09-13 18:35:00,97.22,97.22,97.2,97.22,102999999.0
2007-09-13 18:36:00,97.22,97.22,97.16,97.19,750000005.0
2007-09-13 18:37:00,97.19,97.19,97.175,97.18,676400016.0
2007-09-13 18:38:00,97.175,97.19,97.175,97.18,216900000.0
2007-09-13 18:39:00,97.18,97.19,97.18,97.19,50300000.0
2007-09-13 18:40:00,97.19,97.19,97.16,97.19,945199993.0
2007-09-13 18:41:00,97.18,97.18,97.135,97.18,873499996.0
2007-09-13 18:42:00,97.19,97.19,97.17,97.18,687900004.0
2007-09-13 18:43:00,97.19,97.19,97.17,97.18,600000003.0
2007-09-13 18:44:00,97.19,97.2,97.145,97.19,499200008.0
2007-09-13 18:45:00,97.19,97.19,97.16,97.17,652500002.0
2007-09-13 18:46:00,97.16,97.17,97.14,97.14,642400002.0
2007-09-13 18:47:00,97.145,97.16,97.14,97.15,281100000.0
2007-09-13 18:48:00,97.15,97.15,97.13,97.145,708600000.0
2007-09-13 18:49:00,97.15,97.15,97.14,97.15,246700000.0
2007-09-13 18:50:00,97.14,97.15,97.13,97.13,1725900012.0
2007-09-13 18:51:00,97.14,97.15,97.13,97.13,260400002.0
2007-09-13 18:52:00,97.14,97.16,97.13,97.16,1014000001.0
2007-09-13 18:53:00,97.16,97.17,97.125,97.16,757699996.0
2007-09-13 18:54:00,97.16,97.17,97.15,97.16,1612999993.0
2007-09-13 18:55:00,97.16,97.19,97.16,97.19,1444400008.0
2007-09-13 18:56:00,97.19,97.19,97.17,97.18,1123200004.0
2007-09-13 18:57:00,97.19,97.19,97.16,97.18,2145600017.0
2007-09-13 18:58:00,97.18,97.18,97.17,97.18,411600011.0
2007-09-13 18:59:00,97.18,97.18,97.15,97.16,1195799994.0
2007-09-13 19:00:00,97.165,97.2,97.15,97.2,798599996.0
2007-09-13 19:01:00,97.19,97.2,97.19,97.2,515999996.0
2007-09-13 19:02:00,97.2,97.22,97.2,97.21,288000006.0
2007-09-13 19:03:00,97.21,97.22,97.18,97.2,1157600006.0
2007-09-13 19:04:00,97.2,97.2,97.19,97.2,496200001.0
2007-09-13 19:05:00,97.21,97.23,97.2,97.21,1161400003.0
2007-09-13 19:06:00,97.21,97.23,97.2,97.23,770900005.0
2007-09-13 19:07:00,97.22,97.22,97.21,97.215,690000000.0
2007-09-13 19:08:00,97.21,97.225,97.2,97.22,1021400006.0
2007-09-13 19:09:00,97.22,97.22,97.19,97.21,602700009.0
2007-09-13 19:10:00,97.21,97.21,97.21,97.21,225600002.0
2007-09-13 19:11:00,97.21,97.23,97.19,97.21,950099994.0
2007-09-13 19:12:00,97.205,97.22,97.19,97.215,1481699996.0
2007-09-13 19:13:00,97.22,97.25,97.19,97.23,721900003.0
2007-09-13 19:14:00,97.215,97.23,97.21,97.23,753800004.0
2007-09-13 19:15:00,97.23,97.24,97.19,97.23,1361999993.0
2007-09-13 19:16:00,97.23,97.23,97.22,97.23,524500005.0
2007-09-13 19:17:00,97.23,97.24,97.22,97.24,455699991.0
2007-09-13 19:18:00,97.23,97.23,97.23,97.23,306000002.0
2007-09-13 19:19:00,97.22,97.23,97.22,97.23,428100001.0
2007-09-13 19:20:00,97.23,97.26,97.23,97.25,1089499999.0
2007-09-13 19:21:00,97.26,97.27,97.24,97.26,1120599991.0
2007-09-13 19:22:00,97.26,97.32,97.25,97.32,549399998.0
2007-09-13 19:23:00,97.32,97.32,97.31,97.32,176000000.0
2007-09-13 19:24:00,97.32,97.32,97.3,97.3,998400015.0
2007-09-13 19:25:00,97.3,97.31,97.3,97.3,1192300006.0
2007-09-13 19:26:00,97.3,97.31,97.28,97.29,2024700004.0
2007-09-13 19:27:00,97.295,97.3,97.25,97.26,934299999.0
2007-09-13 19:28:00,97.265,97.28,97.25,97.27,593699999.0
2007-09-13 19:29:00,97.27,97.27,97.21,97.27,1741099994.0
2007-09-13 19:30:00,97.27,97.28,97.25,97.28,667299994.0
2007-09-13 19:31:00,97.28,97.28,97.27,97.28,493500004.0
2007-09-13 19:32:00,97.28,97.28,97.24,97.245,1030700002.0
2007-09-13 19:33:00,97.25,97.28,97.235,97.235,846600000.0
2007-09-13 19:34:00,97.24,97.26,97.24,97.25,1108200001.0
2007-09-13 19:35:00,97.25,97.25,97.245,97.25,149399998.0
2007-09-13 19:36:00,97.245,97.28,97.245,97.28,505699996.0
2007-09-13 19:37:00,97.28,97.29,97.27,97.29,1845200005.0
2007-09-13 19:38:00,97.29,97.29,97.28,97.28,722700003.0
2007-09-13 19:39:00,97.28,97.28,97.28,97.28,790499998.0
2007-09-13 19:40:00,97.28,97.3,97.27,97.29,890499999.0
2007-09-13 19:41:00,97.28,97.29,97.265,97.27,1129499992.0
2007-09-13 19:42:00,97.27,97.28,97.26,97.27,764799990.0
2007-09-13 19:43:00,97.265,97.27,97.26,97.27,542900004.0
2007-09-13 19:44:00,97.27,97.29,97.26,97.29,579999990.0
2007-09-13 19:45:00,97.29,97.29,97.27,97.27,447300000.0
2007-09-13 19:46:00,97.28,97.28,97.275,97.28,162600001.0
2007-09-13 19:47:00,97.28,97.29,97.26,97.28,507100007.0
2007-09-13 19:48:00,97.27,97.29,97.26,97.28,553999999.0
2007-09-13 19:49:00,97.29,97.29,97.28,97.285,293700007.0
2007-09-13 19:50:00,97.29,97.29,97.28,97.29,454000008.0
2007-09-13 19:51:00,97.29,97.29,97.27,97.28,1053100026.0
2007-09-13 19:52:00,97.28,97.28,97.26,97.27,626000008.0
2007-09-13 19:53:00,97.27,97.27,97.24,97.25,216600002.0
2007-09-13 19:54:00,97.25,97.26,97.25,97.26,38400000.0
2007-09-13 19:55:00,97.26,97.26,97.25,97.25,56000000.0
2007-09-13 19:56:00,97.25,97.25,97.22,97.24,284099995.0
2007-09-13 19:57:00,97.24,97.24,97.205,97.23,320699999.0
2007-09-13 19:58:00,97.22,97.24,97.21,97.22,498400000.0
2007-09-13 19:59:00,97.22,97.23,97.2,97.22,623099999.0
2007-09-13 20:00:00,97.21,97.23,97.2,97.22,361900001.0
2007-09-13 20:01:00,97.22,97.24,97.22,97.23,140600000.0
2007-09-13 20:02:00,97.23,97.24,97.22,97.225,379200004.0
2007-09-13 20:03:00,97.225,97.23,97.22,97.23,472200001.0
2007-09-13 20:04:00,97.23,97.24,97.22,97.23,243700004.0
2007-09-13 20:05:00,97.23,97.23,97.2,97.2,170500003.0
2007-09-13 20:06:00,97.2,97.22,97.2,97.22,394500001.0
2007-09-13 20:07:00,97.22,97.23,97.21,97.22,189100000.0
2007-09-13 20:08:00,97.22,97.22,97.22,97.22,139500000.0
2007-09-13 20:09:00,97.22,97.23,97.21,97.22,254400001.0
2007-09-13 20:10:00,97.23,97.23,97.22,97.22,57400001.0
2007-09-13 20:11:00,97.22,97.22,97.21,97.22,475000003.0
2007-09-13 20:12:00,97.22,97.22,97.2,97.22,228000005.0
2007-09-13 20:13:00,97.22,97.22,97.21,97.21,303799993.0
2007-09-13 20:14:00,97.22,97.23,97.2,97.22,576499996.0
2007-09-13 20:15:00,97.21,97.22,97.2,97.2,458099987.0
2007-09-13 20:16:00,97.2,97.22,97.2,97.21,573999990.0
2007-09-13 20:17:00,97.21,97.21,97.17,97.19,515000003.0
2007-09-13 20:18:00,97.19,97.2,97.18,97.18,694299991.0
2007-09-13 20:19:00,97.18,97.18,97.17,97.17,247199999.0
2007-09-13 20:20:00,97.17,97.19,97.155,97.19,1823600007.0
2007-09-13 20:21:00,97.19,97.19,97.17,97.17,1221700004.0
2007-09-13 20:22:00,97.18,97.19,97.15,97.16,553100000.0
2007-09-13 20:23:00,97.15,97.16,97.13,97.14,725600002.0
2007-09-13 20:24:00,97.14,97.15,97.14,97.14,982299994.0
2007-09-13 20:25:00,97.135,97.19,97.11,97.17,1336700006.0
2007-09-13 20:26:00,97.17,97.17,97.135,97.15,803799987.0
2007-09-13 20:27:00,97.14,97.24,97.13,97.165,1632399995.0
2007-09-13 20:28:00,97.17,97.17,97.115,97.115,1280899992.0
2007-09-13 20:29:00,97.11,97.15,97.11,97.12,1467600004.0
2007-09-13 20:30:00,97.11,97.13,97.09,97.09,1411100006.0
2007-09-13 20:31:00,97.09,97.095,97.04,97.04,1734600004.0
2007-09-13 20:32:00,97.04,97.07,97.03,97.05,1736099999.0
2007-09-13 20:33:00,97.05,97.07,97.04,97.06,1411900015.0
2007-09-13 20:34:00,97.05,97.08,97.05,97.07,1189199999.0
2007-09-13 20:35:00,97.07,97.08,97.06,97.07,1471099988.0
2007-09-13 20:36:00,97.08,97.1,97.08,97.1,576199993.0
2007-09-13 20:37:00,97.1,97.15,97.1,97.13,1037500004.0
2007-09-13 20:38:00,97.13,97.13,97.12,97.12,263800000.0
2007-09-13 20:39:00,97.12,97.12,97.1,97.1,733999991.0
2007-09-13 20:40:00,97.1,97.105,97.1,97.105,85899998.0
2007-09-13 20:41:00,97.1,97.11,97.095,97.095,323899991.0
2007-09-13 20:42:00,97.1,97.105,97.095,97.1,595200000.0
2007-09-13 20:43:00,97.1,97.1,97.09,97.09,1178999995.0
2007-09-13 20:44:00,97.09,97.12,97.075,97.11,1307200007.0
2007-09-13 20:45:00,97.1,97.14,97.1,97.14,705900015.0
2007-09-13 20:46:00,97.14,97.14,97.13,97.14,360199997.0
2007-09-13 20:47:00,97.13,97.14,97.12,97.12,501399998.0
2007-09-13 20:48:00,97.12,97.14,97.12,97.125,805399995.0
2007-09-13 20:49:00,97.14,97.14,97.11,97.12,656500000.0
2007-09-13 20:50:00,97.12,97.12,97.12,97.12,249299995.0
2007-09-13 20:51:00,97.12,97.12,97.09,97.11,518899999.0
2007-09-13 20:52:00,97.11,97.13,97.11,97.11,220800002.0
2007-09-13 20:53:00,97.12,97.13,97.095,97.11,585100000.0
2007-09-13 20:54:00,97.12,97.14,97.11,97.12,346699997.0
2007-09-13 20:55:00,97.12,97.13,97.12,97.12,648000002.0
2007-09-13 20:56:00,97.12,97.12,97.095,97.12,611999999.0
2007-09-13 20:57:00,97.12,97.12,97.1,97.1,200400000.0
2007-09-13 20:58:00,97.105,97.12,97.1,97.11,365700002.0
2007-09-13 20:59:00,97.115,97.14,97.115,97.13,736400002.0
2007-09-13 21:00:00,97.135,97.15,97.125,97.15,1292000006.0
2007-09-13 21:01:00,97.15,97.15,97.12,97.14,876099993.0
2007-09-13 21:02:00,97.14,97.14,97.12,97.13,205800000.0
2007-09-13 21:03:00,97.14,97.14,97.13,97.14,452699999.0
2007-09-13 21:04:00,97.14,97.14,97.12,97.12,764000015.0
2007-09-13 21:05:00,97.13,97.15,97.125,97.13,1076500002.0
2007-09-13 21:06:00,97.13,97.14,97.115,97.14,1177900005.0
2007-09-13 21:07:00,97.14,97.15,97.13,97.15,647699986.0
2007-09-13 21:08:00,97.14,97.16,97.14,97.16,972299978.0
2007-09-13 21:09:00,97.165,97.17,97.155,97.17,694499980.0
2007-09-13 21:10:00,97.16,97.16,97.15,97.15,269799992.0
2007-09-13 21:11:00,97.15,97.15,97.14,97.14,701699998.0
2007-09-13 21:12:00,97.15,97.15,97.145,97.15,379399994.0
2007-09-13 21:13:00,97.15,97.16,97.15,97.16,262599990.0
2007-09-13 21:14:00,97.16,97.16,97.13,97.14,646399996.0
2007-09-13 21:15:00,97.14,97.14,97.13,97.13,209299998.0
2007-09-13 21:16:00,97.13,97.13,97.1,97.1,432400002.0
2007-09-13 21:17:00,97.11,97.12,97.11,97.12,229200001.0
2007-09-13 21:18:00,97.12,97.12,97.095,97.1,319699994.0
2007-09-13 21:19:00,97.11,97.12,97.1,97.105,870699989.0
2007-09-13 21:20:00,97.12,97.12,97.09,97.11,1187999991.0
2007-09-13 21:21:00,97.11,97.13,97.11,97.12,525399998.0
2007-09-13 21:22:00,97.11,97.12,97.08,97.09,1121999999.0
2007-09-13 21:23:00,97.1,97.12,97.045,97.11,733300006.0
2007-09-13 21:24:00,97.11,97.12,97.11,97.12,299799999.0
2007-09-13 21:25:00,97.12,97.13,97.11,97.13,591199987.0
2007-09-13 21:26:00,97.125,97.14,97.11,97.13,979100001.0
2007-09-13 21:27:00,97.13,97.14,97.12,97.12,355899996.0
2007-09-13 21:28:00,97.13,97.13,97.08,97.095,903800007.0
2007-09-13 21:29:00,97.1,97.1,97.08,97.09,727799997.0
2007-09-13 21:30:00,97.09,97.1,97.07,97.07,835000004.0
2007-09-13 21:31:00,97.07,97.07,97.0,97.05,1313699977.0
2007-09-13 21:32:00,97.05,97.07,97.03,97.06,1158600006.0
2007-09-13 21:33:00,97.045,97.07,97.045,97.07,185399999.0
2007-09-13 21:34:00,97.08,97.08,97.06,97.08,688000003.0
2007-09-13 21:35:00,97.07,97.1,97.07,97.1,456799996.0
2007-09-13 21:36:00,97.1,97.1,97.08,97.09,1646999962.0
2007-09-13 21:37:00,97.09,97.1,97.08,97.1,399099994.0
2007-09-13 21:38:00,97.11,97.11,97.055,97.065,391399997.0
2007-09-13 21:39:00,97.07,97.09,97.07,97.07,475800005.0
2007-09-13 21:40:00,97.07,97.07,97.06,97.06,347499996.0
2007-09-13 21:41:00,97.07,97.08,97.06,97.065,476800007.0
2007-09-13 21:42:00,97.07,97.11,97.07,97.11,808100002.0
2007-09-13 21:43:00,97.12,97.12,97.085,97.1,657299992.0
2007-09-13 21:44:00,97.1,97.11,97.08,97.09,922499994.0
2007-09-13 21:45:00,97.09,97.1,97.08,97.1,701699993.0
2007-09-13 21:46:00,97.1,97.1,97.09,97.1,409399990.0
2007-09-13 21:47:00,97.1,97.12,97.09,97.12,426399989.0
2007-09-13 21:48:00,97.11,97.13,97.08,97.09,1549699977.0
2007-09-13 21:49:00,97.1,97.12,97.055,97.105,1017000013.0
2007-09-13 21:50:00,97.11,97.11,97.09,97.1,799600005.0
2007-09-13 21:51:00,97.11,97.13,97.1,97.11,1110300006.0
2007-09-13 21:52:00,97.11,97.11,97.1,97.11,198899999.0
2007-09-13 21:53:00,97.1,97.12,97.09,97.1,1545699996.0
2007-09-13 21:54:00,97.095,97.12,97.055,97.055,804300003.0
2007-09-13 21:55:00,97.09,97.09,97.035,97.08,1206799995.0
2007-09-13 21:56:00,97.08,97.11,97.07,97.1,1165300005.0
2007-09-13 21:57:00,97.1,97.12,97.09,97.095,1065799990.0
2007-09-13 21:58:00,97.1,97.12,97.09,97.12,892299993.0
2007-09-13 21:59:00,97.11,97.13,97.1,97.1,1007300002.0
2007-09-13 22:00:00,97.1,97.1,97.07,97.08,1296299991.0
2007-09-13 22:01:00,97.08,97.09,97.06,97.08,1473700009.0
2007-09-13 22:02:00,97.08,97.09,97.065,97.08,1497999993.0
2007-09-13 22:03:00,97.08,97.08,97.07,97.08,858100002.0
2007-09-13 22:04:00,97.085,97.1,97.07,97.07,321500000.0
2007-09-13 22:05:00,97.07,97.08,97.06,97.07,510200007.0
2007-09-13 22:06:00,97.06,97.07,97.05,97.06,465100004.0
2007-09-13 22:07:00,97.055,97.06,97.055,97.06,48600001.0
2007-09-13 22:08:00,97.06,97.06,97.04,97.06,257799999.0
2007-09-13 22:09:00,97.065,97.07,97.05,97.05,432400005.0
2007-09-13 22:10:00,97.04,97.04,97.03,97.03,419000001.0
2007-09-13 22:11:00,97.03,97.04,97.03,97.04,566800003.0
2007-09-13 22:12:00,97.04,97.04,97.02,97.03,567899999.0
2007-09-13 22:13:00,97.03,97.04,97.03,97.03,543800001.0
2007-09-13 22:14:00,97.03,97.04,97.03,97.035,229400000.0
2007-09-13 22:15:00,97.04,97.04,97.04,97.04,13600000.0
2007-09-13 22:16:00,97.04,97.04,97.02,97.03,157600003.0
2007-09-13 22:17:00,97.03,97.03,97.02,97.02,512999997.0
2007-09-13 22:18:00,97.01,97.04,97.01,97.03,420699997.0
2007-09-13 22:19:00,97.03,97.03,97.02,97.02,193000000.0
2007-09-13 22:20:00,97.02,97.02,97.01,97.01,210999996.0
2007-09-13 22:21:00,97.01,97.01,96.985,96.995,259599997.0
2007-09-13 22:22:00,97.0,97.0,96.97,96.98,725699997.0
2007-09-13 22:23:00,96.98,97.0,96.945,96.98,997000008.0
2007-09-13 22:24:00,96.97,97.01,96.97,97.01,344500003.0
2007-09-13 22:25:00,97.0,97.01,96.98,96.98,366000002.0
2007-09-13 22:26:00,97.0,97.02,96.99,97.01,886500005.0
2007-09-13 22:27:00,97.02,97.02,96.98,96.985,984700009.0
2007-09-13 22:28:00,96.99,97.0,96.97,96.97,482600003.0
2007-09-13 22:29:00,96.97,96.97,96.915,96.97,219800000.0
2007-09-13 22:30:00,96.97,96.97,96.96,96.97,1072100001.0
2007-09-13 22:31:00,96.98,97.04,96.97,97.02,1721300000.0
2007-09-13 22:32:00,97.02,97.02,97.0,97.01,1070700011.0
2007-09-13 22:33:00,97.0,97.02,97.0,97.01,987900006.0
2007-09-13 22:34:00,97.01,97.02,96.99,97.0,1523100008.0
2007-09-13 22:35:00,96.99,97.01,96.99,97.01,548499998.0
2007-09-13 22:36:00,97.005,97.03,97.005,97.03,1248100006.0
2007-09-13 22:37:00,97.025,97.03,97.02,97.02,324800005.0
2007-09-13 22:38:00,97.02,97.04,97.02,97.03,633600002.0
2007-09-13 22:39:00,97.03,97.05,97.03,97.05,361799997.0
2007-09-13 22:40:00,97.05,97.05,97.03,97.03,1142500012.0
2007-09-13 22:41:00,97.04,97.05,97.02,97.02,899500000.0
2007-09-13 22:42:00,97.02,97.04,97.015,97.03,817399998.0
2007-09-13 22:43:00,97.03,97.04,97.03,97.03,251400001.0
2007-09-13 22:44:00,97.04,97.06,97.04,97.06,75600000.0
2007-09-13 22:45:00,97.06,97.07,97.05,97.06,785699992.0
2007-09-13 22:46:00,97.065,97.08,97.06,97.07,434900002.0
2007-09-13 22:47:00,97.07,97.07,97.04,97.06,648799995.0
2007-09-13 22:48:00,97.06,97.06,97.05,97.06,334900004.0
2007-09-13 22:49:00,97.06,97.07,97.05,97.07,274999998.0
2007-09-13 22:50:00,97.055,97.06,97.04,97.06,178199999.0
2007-09-13 22:51:00,97.06,97.06,97.01,97.01,550200005.0
2007-09-13 22:52:00,97.03,97.03,97.0,97.015,412599998.0
2007-09-13 22:53:00,97.015,97.02,96.98,96.98,1288900007.0
2007-09-13 22:54:00,96.98,97.01,96.96,96.98,1541700008.0
2007-09-13 22:55:00,96.98,96.99,96.95,96.955,715999992.0
2007-09-13 22:56:00,96.96,97.02,96.96,96.995,590999997.0
2007-09-13 22:57:00,97.0,97.005,96.99,97.005,293000001.0
2007-09-13 22:58:00,97.0,97.04,96.995,97.03,561900004.0
2007-09-13 22:59:00,97.03,97.04,97.0,97.01,259000002.0
2007-09-13 23:00:00,97.03,97.03,97.01,97.01,152699998.0
2007-09-13 23:01:00,97.0,97.0,96.97,96.98,175899998.0
2007-09-13 23:02:00,96.98,96.99,96.93,96.94,372199999.0
2007-09-13 23:03:00,96.93,96.99,96.93,96.97,416500001.0
2007-09-13 23:04:00,96.99,96.99,96.95,96.96,209100000.0
2007-09-13 23:05:00,96.96,96.98,96.88,96.88,338200000.0
2007-09-13 23:06:00,96.89,96.95,96.88,96.92,540100001.0
2007-09-13 23:07:00,96.92,96.95,96.89,96.91,514899999.0
2007-09-13 23:08:00,96.91,96.93,96.85,96.88,627300000.0
2007-09-13 23:09:00,96.89,96.9,96.84,96.87,561600001.0
2007-09-13 23:10:00,96.87,96.89,96.84,96.87,498400000.0
2007-09-13 23:11:00,96.86,96.91,96.84,96.84,552600005.0
2007-09-13 23:12:00,96.86,96.87,96.75,96.77,413399998.0
2007-09-13 23:13:00,96.77,96.84,96.75,96.83,634499999.0
2007-09-13 23:14:00,96.79,96.88,96.79,96.82,445500003.0
2007-09-13 23:15:00,96.83,96.91,96.83,96.91,519599999.0
2007-09-13 23:16:00,96.91,96.94,96.86,96.94,349299999.0
2007-09-13 23:17:00,96.95,96.95,96.9,96.94,383400000.0
2007-09-13 23:18:00,96.93,96.98,96.92,96.94,476000002.0
2007-09-13 23:19:00,96.94,96.94,96.91,96.92,519100000.0
2007-09-13 23:20:00,96.94,96.95,96.91,96.93,517099999.0
2007-09-13 23:21:00,96.925,96.94,96.88,96.92,1091300007.0
2007-09-13 23:22:00,96.92,96.95,96.89,96.94,634399999.0
2007-09-13 23:23:00,96.94,96.95,96.91,96.92,401300004.0
2007-09-13 23:24:00,96.94,96.99,96.92,96.95,495699998.0
2007-09-13 23:25:00,96.95,96.97,96.95,96.97,397500000.0
2007-09-13 23:26:00,96.97,96.97,96.87,96.88,679400000.0
2007-09-13 23:27:00,96.91,96.91,96.84,96.85,495000000.0
2007-09-13 23:28:00,96.84,96.88,96.83,96.88,425700000.0
2007-09-13 23:29:00,96.88,96.91,96.86,96.91,470400000.0
2007-09-13 23:30:00,96.91,96.92,96.83,96.87,633899997.0
2007-09-13 23:31:00,96.87,96.89,96.85,96.89,388500000.0
2007-09-13 23:32:00,96.885,96.89,96.885,96.89,100400000.0
2007-09-13 23:33:00,96.89,96.9,96.875,96.88,257199999.0
2007-09-13 23:34:00,96.88,96.89,96.82,96.86,672300000.0
2007-09-13 23:35:00,96.86,96.89,96.85,96.865,770499997.0
2007-09-13 23:36:00,96.87,96.9,96.86,96.9,564300000.0
2007-09-13 23:37:00,96.88,96.92,96.88,96.92,295599998.0
2007-09-13 23:38:00,96.92,96.92,96.91,96.91,170200000.0
2007-09-13 23:39:00,96.91,96.91,96.84,96.84,532399994.0
2007-09-13 23:40:00,96.84,96.84,96.81,96.83,1014600008.0
2007-09-13 23:41:00,96.83,96.87,96.81,96.83,1283800003.0
2007-09-13 23:42:00,96.83,96.84,96.77,96.82,573899999.0
2007-09-13 23:43:00,96.82,96.84,96.8,96.84,905000004.0
2007-09-13 23:44:00,96.85,96.86,96.82,96.84,1028800000.0
2007-09-13 23:45:00,96.84,96.85,96.82,96.84,637499996.0
2007-09-13 23:46:00,96.84,96.85,96.78,96.8,1189400001.0
2007-09-13 23:47:00,96.8,96.81,96.77,96.79,787300004.0
2007-09-13 23:48:00,96.795,96.8,96.75,96.75,1086200002.0
2007-09-13 23:49:00,96.78,96.79,96.725,96.73,536899996.0
2007-09-13 23:50:00,96.73,96.795,96.73,96.78,311999998.0
2007-09-13 23:51:00,96.785,96.83,96.78,96.825,144600000.0
2007-09-13 23:52:00,96.815,96.87,96.815,96.825,183900000.0
2007-09-13 23:53:00,96.82,96.825,96.77,96.775,174700000.0
2007-09-13 23:54:00,96.8,96.805,96.78,96.78,119800000.0
2007-09-13 23:55:00,96.785,96.83,96.785,96.83,253500000.0
2007-09-13 23:56:00,96.825,96.825,96.81,96.81,77000000.0
2007-09-13 23:57:00,96.815,96.835,96.78,96.78,192900000.0
2007-09-13 23:58:00,96.795,96.805,96.755,96.755,109200000.0
2007-09-13 23:59:00,96.74,96.76,96.735,96.74,172400000.0
2007-09-14 00:00:00,96.72,96.74,96.72,96.74,131500000.0
2007-09-14 00:01:00,96.755,96.76,96.745,96.755,100700000.0
2007-09-14 00:02:00,96.765,96.8,96.76,96.775,140800000.0
2007-09-14 00:03:00,96.78,96.79,96.73,96.75,272800000.0
2007-09-14 00:04:00,96.745,96.78,96.745,96.775,211200000.0
2007-09-14 00:05:00,96.78,96.79,96.775,96.785,52800000.0
2007-09-14 00:06:00,96.79,96.8,96.785,96.8,132000000.0
2007-09-14 00:07:00,96.795,96.825,96.78,96.82,237600000.0
2007-09-14 00:08:00,96.825,96.83,96.785,96.79,211200000.0
2007-09-14 00:09:00,96.78,96.805,96.76,96.78,192600000.0
2007-09-14 00:10:00,96.785,96.825,96.785,96.825,193600000.0
2007-09-14 00:11:00,96.835,96.855,96.81,96.83,327500000.0
2007-09-14 00:12:00,96.84,96.85,96.825,96.845,97900000.0
2007-09-14 00:13:00,96.845,96.85,96.815,96.84,198900000.0
2007-09-14 00:14:00,96.84,96.85,96.83,96.83,88000000.0
2007-09-14 00:15:00,96.835,96.84,96.795,96.83,97300000.0
2007-09-14 00:16:00,96.845,96.855,96.83,96.85,81000000.0
2007-09-14 00:17:00,96.855,96.855,96.835,96.84,96800000.0
2007-09-14 00:18:00,96.84,96.84,96.82,96.84,132000000.0
2007-09-14 00:19:00,96.84,96.86,96.84,96.855,96800000.0
2007-09-14 00:20:00,96.86,96.87,96.855,96.865,123400000.0
2007-09-14 00:21:00,96.87,96.89,96.87,96.885,114400000.0
2007-09-14 00:22:00,96.89,96.915,96.885,96.905,264000000.0
2007-09-14 00:23:00,96.91,96.92,96.875,96.88,229500000.0
2007-09-14 00:24:00,96.895,96.92,96.89,96.905,110600000.0
2007-09-14 00:25:00,96.9,96.93,96.9,96.925,70400000.0
2007-09-14 00:26:00,96.93,96.945,96.925,96.935,167200000.0
2007-09-14 00:27:00,96.94,96.96,96.94,96.96,136000000.0
2007-09-14 00:28:00,96.955,96.955,96.935,96.955,65500000.0
2007-09-14 00:29:00,96.96,96.96,96.915,96.93,322600000.0
2007-09-14 00:30:00,96.92,96.93,96.895,96.9,106000000.0
2007-09-14 00:31:00,96.895,96.905,96.885,96.9,176000000.0
2007-09-14 00:32:00,96.905,96.91,96.885,96.885,83600000.0
2007-09-14 00:33:00,96.89,96.9,96.885,96.9,96800000.0
2007-09-14 00:34:00,96.9,96.905,96.885,96.895,96800000.0
2007-09-14 00:35:00,96.9,96.9,96.865,96.865,70400000.0
2007-09-14 00:36:00,96.87,96.875,96.855,96.86,284000000.0
2007-09-14 00:37:00,96.86,96.86,96.835,96.84,154200000.0
2007-09-14 00:38:00,96.845,96.86,96.83,96.835,325600000.0
2007-09-14 00:39:00,96.835,96.835,96.77,96.77,334400000.0
2007-09-14 00:40:00,96.775,96.785,96.76,96.765,175300000.0
2007-09-14 00:41:00,96.77,96.785,96.76,96.77,148500000.0
2007-09-14 00:42:00,96.775,96.78,96.755,96.765,202400000.0
2007-09-14 00:43:00,96.77,96.77,96.71,96.74,303800000.0
2007-09-14 00:44:00,96.735,96.745,96.71,96.745,220000000.0
2007-09-14 00:45:00,96.74,96.74,96.705,96.72,168000000.0
2007-09-14 00:46:00,96.73,96.78,96.73,96.77,296400000.0
2007-09-14 00:47:00,96.775,96.785,96.77,96.77,123200000.0
2007-09-14 00:48:00,96.765,96.785,96.76,96.765,149600000.0
2007-09-14 00:49:00,96.765,96.765,96.755,96.76,96800000.0
2007-09-14 00:50:00,96.75,96.765,96.705,96.705,431200000.0
2007-09-14 00:51:00,96.7,96.725,96.7,96.715,220900000.0
2007-09-14 00:52:00,96.705,96.71,96.615,96.625,399700000.0
2007-09-14 00:53:00,96.62,96.66,96.62,96.655,270900000.0
2007-09-14 00:54:00,96.65,96.69,96.65,96.685,231300000.0
2007-09-14 00:55:00,96.68,96.69,96.635,96.635,422700000.0
2007-09-14 00:56:00,96.625,96.635,96.585,96.635,475200000.0
2007-09-14 00:57:00,96.635,96.675,96.625,96.675,413600000.0
2007-09-14 00:58:00,96.665,96.695,96.66,96.68,299200000.0
2007-09-14 00:59:00,96.68,96.685,96.62,96.66,360800000.0
2007-09-14 01:00:00,96.68,96.695,96.655,96.685,400600000.0
2007-09-14 01:01:00,96.685,96.695,96.665,96.685,404800000.0
2007-09-14 01:02:00,96.69,96.715,96.67,96.67,290400000.0
2007-09-14 01:03:00,96.665,96.7,96.665,96.69,180400000.0
2007-09-14 01:04:00,96.69,96.73,96.69,96.705,282400000.0
2007-09-14 01:05:00,96.705,96.72,96.69,96.7,247799999.0
2007-09-14 01:06:00,96.705,96.715,96.7,96.705,158400000.0
2007-09-14 01:07:00,96.7,96.7,96.665,96.68,193600000.0
2007-09-14 01:08:00,96.68,96.69,96.66,96.67,228800000.0
2007-09-14 01:09:00,96.665,96.695,96.655,96.69,300500000.0
2007-09-14 01:10:00,96.69,96.69,96.65,96.67,264000000.0
2007-09-14 01:11:00,96.675,96.705,96.655,96.705,291500000.0
2007-09-14 01:12:00,96.715,96.715,96.695,96.695,184800000.0
2007-09-14 01:13:00,96.7,96.71,96.68,96.71,281600000.0
2007-09-14 01:14:00,96.715,96.755,96.715,96.745,158400000.0
2007-09-14 01:15:00,96.74,96.74,96.71,96.725,146100000.0
2007-09-14 01:16:00,96.71,96.745,96.71,96.72,319900000.0
2007-09-14 01:17:00,96.725,96.73,96.7,96.725,132000000.0
2007-09-14 01:18:00,96.73,96.74,96.71,96.73,200900000.0
2007-09-14 01:19:00,96.72,96.75,96.715,96.745,166800000.0
2007-09-14 01:20:00,96.74,96.78,96.725,96.78,337700000.0
2007-09-14 01:21:00,96.775,96.805,96.77,96.795,212800000.0
2007-09-14 01:22:00,96.785,96.81,96.78,96.79,193300000.0
2007-09-14 01:23:00,96.78,96.805,96.775,96.79,133000000.0
2007-09-14 01:24:00,96.79,96.83,96.79,96.82,169400000.0
2007-09-14 01:25:00,96.825,96.83,96.795,96.81,207200000.0
2007-09-14 01:26:00,96.825,96.885,96.815,96.845,381100000.0
2007-09-14 01:27:00,96.845,96.88,96.84,96.855,215100000.0
2007-09-14 01:28:00,96.86,96.865,96.825,96.825,247300000.0
2007-09-14 01:29:00,96.82,96.85,96.795,96.845,189700000.0
2007-09-14 01:30:00,96.85,96.87,96.835,96.84,198000000.0
2007-09-14 01:31:00,96.845,96.875,96.825,96.855,302200000.0
2007-09-14 01:32:00,96.86,96.86,96.805,96.815,352400000.0
2007-09-14 01:33:00,96.81,96.84,96.8,96.83,325600000.0
2007-09-14 01:34:00,96.82,96.835,96.815,96.825,140800000.0
2007-09-14 01:35:00,96.84,96.845,96.82,96.825,187200000.0
2007-09-14 01:36:00,96.83,96.83,96.83,96.83,8800000.0
2007-09-14 01:37:00,96.83,96.835,96.83,96.83,79200000.0
2007-09-14 01:38:00,96.83,96.83,96.83,96.83,8800000.0
2007-09-14 01:39:00,96.83,96.835,96.83,96.835,26400000.0
2007-09-14 01:40:00,96.83,96.84,96.83,96.83,96800000.0
2007-09-14 01:41:00,96.825,96.83,96.81,96.81,63800000.0
2007-09-14 01:42:00,96.8,96.815,96.8,96.815,84600000.0
2007-09-14 01:43:00,96.815,96.815,96.8,96.81,70400000.0
2007-09-14 01:44:00,96.805,96.805,96.785,96.795,105300000.0
2007-09-14 01:45:00,96.785,96.795,96.775,96.785,93300000.0
2007-09-14 01:46:00,96.79,96.81,96.79,96.795,96800000.0
2007-09-14 01:47:00,96.79,96.795,96.79,96.795,35200000.0
2007-09-14 01:48:00,96.795,96.8,96.79,96.8,52800000.0
2007-09-14 01:49:00,96.795,96.795,96.78,96.785,114400000.0
2007-09-14 01:50:00,96.79,96.825,96.79,96.815,125400000.0
2007-09-14 01:51:00,96.82,96.845,96.815,96.835,89200000.0
2007-09-14 01:52:00,96.825,96.83,96.815,96.82,203700000.0
2007-09-14 01:53:00,96.825,96.825,96.8,96.8,135000000.0
2007-09-14 01:54:00,96.81,96.815,96.805,96.81,79200000.0
2007-09-14 01:55:00,96.815,96.815,96.79,96.805,201100000.0
2007-09-14 01:56:00,96.805,96.865,96.8,96.86,255200000.0
2007-09-14 01:57:00,96.86,96.875,96.835,96.87,264000000.0
2007-09-14 01:58:00,96.875,96.89,96.87,96.875,250600000.0
2007-09-14 01:59:00,96.89,96.895,96.88,96.89,157700000.0
2007-09-14 02:00:00,96.895,96.925,96.89,96.915,314200000.0
2007-09-14 02:01:00,96.915,96.935,96.91,96.92,229099999.0
2007-09-14 02:02:00,96.925,96.93,96.91,96.92,55200000.0
2007-09-14 02:03:00,96.925,96.935,96.92,96.93,96800000.0
2007-09-14 02:04:00,96.935,96.95,96.935,96.94,171600000.0
2007-09-14 02:05:00,96.945,96.945,96.905,96.925,257900000.0
2007-09-14 02:06:00,96.93,96.94,96.925,96.935,292600000.0
2007-09-14 02:07:00,96.94,96.945,96.91,96.91,123200000.0
2007-09-14 02:08:00,96.915,96.935,96.9,96.91,202400000.0
2007-09-14 02:09:00,96.905,96.91,96.86,96.86,250800000.0
2007-09-14 02:10:00,96.88,96.885,96.85,96.87,259600000.0
2007-09-14 02:11:00,96.855,96.905,96.855,96.895,225300000.0
2007-09-14 02:12:00,96.9,96.945,96.88,96.945,247400000.0
2007-09-14 02:13:00,96.945,96.945,96.93,96.94,42400000.0
2007-09-14 02:14:00,96.955,96.965,96.94,96.94,205700000.0
2007-09-14 02:15:00,96.945,96.995,96.935,96.955,249600000.0
2007-09-14 02:16:00,96.96,96.985,96.94,96.945,102600000.0
2007-09-14 02:17:00,96.945,96.965,96.925,96.925,38400000.0
2007-09-14 02:18:00,96.92,96.965,96.915,96.915,31200000.0
2007-09-14 02:19:00,96.905,96.935,96.87,96.875,46400000.0
2007-09-14 02:20:00,96.87,96.935,96.865,96.91,63000000.0
2007-09-14 02:21:00,96.91,96.96,96.895,96.91,89300000.0
2007-09-14 02:22:00,96.915,96.97,96.915,96.945,72700000.0
2007-09-14 02:23:00,96.935,96.975,96.915,96.915,20200000.0
2007-09-14 02:24:00,96.915,96.925,96.88,96.885,24000000.0
2007-09-14 02:25:00,96.895,96.915,96.865,96.865,44000000.0
2007-09-14 02:26:00,96.855,96.915,96.845,96.885,56400000.0
2007-09-14 02:27:00,96.875,96.91,96.875,96.88,60800000.0
2007-09-14 02:28:00,96.9,96.905,96.875,96.9,64000000.0
2007-09-14 02:29:00,96.905,96.93,96.88,96.885,80800000.0
2007-09-14 02:30:00,96.88,96.915,96.87,96.87,31200000.0
2007-09-14 02:31:00,96.88,96.915,96.87,96.885,72200000.0
2007-09-14 02:32:00,96.905,96.915,96.875,96.895,176800000.0
2007-09-14 02:33:00,96.875,96.9,96.83,96.85,177000000.0
2007-09-14 02:34:00,96.84,96.91,96.84,96.855,60200000.0
2007-09-14 02:35:00,96.895,96.895,96.845,96.865,15200000.0
2007-09-14 02:36:00,96.865,96.935,96.865,96.895,16800000.0
2007-09-14 02:37:00,96.88,96.92,96.845,96.91,98700000.0
2007-09-14 02:38:00,96.925,96.925,96.9,96.92,132400000.0
2007-09-14 02:39:00,96.92,96.925,96.905,96.925,45600000.0
2007-09-14 02:40:00,96.905,96.955,96.905,96.955,85400000.0
2007-09-14 02:41:00,96.945,96.97,96.925,96.96,316100000.0
2007-09-14 02:42:00,96.96,96.995,96.95,96.985,182400000.0
2007-09-14 02:43:00,96.985,97.01,96.97,97.0,114400000.0
2007-09-14 02:44:00,96.99,97.025,96.99,97.0,253600000.0
2007-09-14 02:45:00,96.995,97.0,96.98,96.98,186800000.0
2007-09-14 02:46:00,96.99,97.015,96.98,97.0,170400000.0
2007-09-14 02:47:00,97.01,97.01,96.985,96.99,76200000.0
2007-09-14 02:48:00,97.0,97.0,96.985,96.99,48800000.0
2007-09-14 02:49:00,96.98,96.995,96.92,96.965,136800000.0
2007-09-14 02:50:00,96.965,96.97,96.915,96.92,75600000.0
2007-09-14 02:51:00,96.955,96.97,96.905,96.97,123600000.0
2007-09-14 02:52:00,96.97,96.985,96.915,96.94,49800000.0
2007-09-14 02:53:00,96.985,96.985,96.95,96.95,9600000.0
2007-09-14 02:54:00,96.985,97.01,96.95,97.01,76000000.0
2007-09-14 02:55:00,97.005,97.05,96.96,96.96,354600000.0
2007-09-14 02:56:00,96.96,97.02,96.945,97.02,119600000.0
2007-09-14 02:57:00,97.03,97.045,97.02,97.03,120800000.0
2007-09-14 02:58:00,97.035,97.035,97.02,97.025,132800000.0
2007-09-14 02:59:00,97.02,97.055,97.01,97.055,92000000.0
2007-09-14 03:00:00,97.07,97.075,97.03,97.06,268800000.0
2007-09-14 03:01:00,97.06,97.06,97.045,97.045,46400000.0
2007-09-14 03:02:00,97.02,97.045,97.015,97.045,64000000.0
2007-09-14 03:03:00,97.055,97.08,97.055,97.065,68000000.0
2007-09-14 03:04:00,97.065,97.08,97.065,97.07,104300000.0
2007-09-14 03:05:00,97.07,97.11,97.07,97.1,191200000.0
2007-09-14 03:06:00,97.11,97.15,97.11,97.115,148800000.0
2007-09-14 03:07:00,97.105,97.12,97.105,97.115,70000000.0
2007-09-14 03:08:00,97.11,97.135,97.1,97.135,153500000.0
2007-09-14 03:09:00,97.135,97.155,97.11,97.145,170800000.0
2007-09-14 03:10:00,97.145,97.145,97.06,97.06,128900000.0
2007-09-14 03:11:00,97.13,97.13,97.045,97.045,122700000.0
2007-09-14 03:12:00,97.095,97.115,97.055,97.085,115200000.0
2007-09-14 03:13:00,97.08,97.115,97.065,97.11,106400000.0
2007-09-14 03:14:00,97.105,97.11,97.055,97.105,127200000.0
2007-09-14 03:15:00,97.07,97.125,97.07,97.085,159500000.0
2007-09-14 03:16:00,97.085,97.14,97.07,97.09,194500000.0
2007-09-14 03:17:00,97.085,97.13,97.075,97.095,147500000.0
2007-09-14 03:18:00,97.08,97.155,97.08,97.125,247400000.0
2007-09-14 03:19:00,97.13,97.145,97.125,97.145,144000000.0
2007-09-14 03:20:00,97.145,97.175,97.115,97.12,191800000.0
2007-09-14 03:21:00,97.13,97.175,97.06,97.065,164800000.0
2007-09-14 03:22:00,97.15,97.15,97.055,97.1,36800000.0
2007-09-14 03:23:00,97.13,97.15,97.1,97.14,161800000.0
2007-09-14 03:24:00,97.14,97.155,97.13,97.145,165800000.0
2007-09-14 03:25:00,97.145,97.155,97.12,97.14,147200000.0
2007-09-14 03:26:00,97.14,97.14,97.105,97.11,320700000.0
2007-09-14 03:27:00,97.105,97.125,97.105,97.115,140800000.0
2007-09-14 03:28:00,97.12,97.12,97.06,97.105,174400000.0
2007-09-14 03:29:00,97.095,97.1,97.08,97.09,242400000.0
2007-09-14 03:30:00,97.09,97.095,97.065,97.085,314700000.0
2007-09-14 03:31:00,97.065,97.1,97.065,97.08,237200000.0
2007-09-14 03:32:00,97.08,97.09,97.03,97.04,102900000.0
2007-09-14 03:33:00,97.085,97.085,97.015,97.035,93200000.0
2007-09-14 03:34:00,97.07,97.1,97.025,97.045,166500000.0
2007-09-14 03:35:00,97.045,97.105,97.03,97.06,60700000.0
2007-09-14 03:36:00,97.06,97.1,97.03,97.06,69400000.0
2007-09-14 03:37:00,97.06,97.105,97.04,97.04,79500000.0
2007-09-14 03:38:00,97.08,97.08,97.025,97.035,18700000.0
2007-09-14 03:39:00,97.04,97.08,97.025,97.025,37800000.0
2007-09-14 03:40:00,97.035,97.085,97.025,97.025,75000000.0
2007-09-14 03:41:00,97.025,97.065,97.005,97.005,73000000.0
2007-09-14 03:42:00,96.99,97.05,96.95,96.955,113100000.0
2007-09-14 03:43:00,97.03,97.035,96.945,96.97,81100000.0
2007-09-14 03:44:00,96.97,97.03,96.97,97.03,49600000.0
2007-09-14 03:45:00,96.975,97.03,96.975,96.98,92800000.0
2007-09-14 03:46:00,97.025,97.035,96.93,96.945,165900000.0
2007-09-14 03:47:00,96.95,97.015,96.915,96.945,145700000.0
2007-09-14 03:48:00,97.02,97.02,96.94,96.945,59200000.0
2007-09-14 03:49:00,96.935,97.005,96.915,96.935,142600000.0
2007-09-14 03:50:00,97.0,97.01,96.925,96.975,222300000.0
2007-09-14 03:51:00,96.94,96.995,96.94,96.995,72800000.0
2007-09-14 03:52:00,96.955,97.025,96.95,97.02,185600000.0
2007-09-14 03:53:00,96.94,97.01,96.93,97.01,62100000.0
2007-09-14 03:54:00,97.01,97.04,96.98,97.035,106300000.0
2007-09-14 03:55:00,97.04,97.075,97.035,97.075,108800000.0
2007-09-14 03:56:00,97.07,97.075,97.05,97.05,104600000.0
2007-09-14 03:57:00,97.055,97.07,97.04,97.07,102900000.0
2007-09-14 03:58:00,97.065,97.085,97.035,97.055,186000000.0
2007-09-14 03:59:00,97.055,97.055,97.045,97.045,44800000.0
2007-09-14 04:00:00,97.045,97.06,97.035,97.04,120000000.0
2007-09-14 04:01:00,97.045,97.055,97.04,97.045,76000000.0
2007-09-14 04:02:00,97.055,97.07,97.05,97.06,124000000.0
2007-09-14 04:03:00,97.065,97.08,97.06,97.07,148800000.0
2007-09-14 04:04:00,97.065,97.085,97.065,97.07,87000000.0
2007-09-14 04:05:00,97.08,97.08,97.07,97.07,98400000.0
2007-09-14 04:06:00,97.065,97.095,97.065,97.07,65600000.0
2007-09-14 04:07:00,97.07,97.07,97.05,97.06,37600000.0
2007-09-14 04:08:00,97.06,97.06,97.045,97.055,49600000.0
2007-09-14 04:09:00,97.05,97.055,97.045,97.045,44000000.0
2007-09-14 04:10:00,97.045,97.045,97.02,97.02,120300000.0
2007-09-14 04:11:00,97.02,97.03,97.01,97.02,158600000.0
2007-09-14 04:12:00,97.01,97.02,97.005,97.005,55200000.0
2007-09-14 04:13:00,97.01,97.015,96.965,96.98,201600000.0
2007-09-14 04:14:00,96.98,96.99,96.905,96.915,179900000.0
2007-09-14 04:15:00,96.915,96.995,96.91,96.995,197100000.0
2007-09-14 04:16:00,96.985,96.995,96.975,96.995,47200000.0
2007-09-14 04:17:00,96.995,97.005,96.98,96.995,144700000.0
2007-09-14 04:18:00,96.955,97.005,96.945,96.98,77300000.0
2007-09-14 04:19:00,97.02,97.03,96.975,97.025,111000000.0
2007-09-14 04:20:00,97.02,97.025,97.005,97.01,97600000.0
2007-09-14 04:21:00,96.995,97.005,96.99,96.99,91200000.0
2007-09-14 04:22:00,97.01,97.01,96.99,96.99,92800000.0
2007-09-14 04:23:00,97.0,97.0,96.97,96.985,156800000.0
2007-09-14 04:24:00,96.975,96.985,96.965,96.965,189600000.0
2007-09-14 04:25:00,96.965,96.975,96.965,96.975,43200000.0
2007-09-14 04:26:00,96.985,96.985,96.955,96.975,64800000.0
2007-09-14 04:27:00,96.97,96.99,96.97,96.985,66400000.0
2007-09-14 04:28:00,96.975,96.985,96.965,96.985,63200000.0
2007-09-14 04:29:00,96.99,96.99,96.975,96.975,7200000.0
2007-09-14 04:30:00,96.965,96.975,96.965,96.975,11200000.0
2007-09-14 04:31:00,96.985,96.985,96.97,96.975,54200000.0
2007-09-14 04:32:00,96.975,96.99,96.96,96.98,50200000.0
2007-09-14 04:33:00,96.985,97.0,96.98,96.985,81600000.0
2007-09-14 04:34:00,96.975,97.0,96.975,96.99,128800000.0
2007-09-14 04:35:00,97.0,97.005,96.95,96.95,100000000.0
2007-09-14 04:36:00,96.955,96.955,96.94,96.955,16800000.0
2007-09-14 04:37:00,96.995,96.995,96.95,96.955,93600000.0
2007-09-14 04:38:00,97.0,97.0,96.945,96.995,72200000.0
2007-09-14 04:39:00,96.955,96.995,96.94,96.945,52100000.0
2007-09-14 04:40:00,96.99,96.995,96.94,96.95,83300000.0
2007-09-14 04:41:00,96.99,96.99,96.93,96.985,77100000.0
2007-09-14 04:42:00,96.98,96.985,96.92,96.98,96400000.0
2007-09-14 04:43:00,96.935,96.995,96.935,96.965,64200000.0
2007-09-14 04:44:00,97.0,97.0,96.945,96.96,127800000.0
2007-09-14 04:45:00,96.97,96.995,96.97,96.97,11200000.0
2007-09-14 04:46:00,96.995,96.995,96.97,96.975,41900000.0
2007-09-14 04:47:00,96.975,96.995,96.97,96.97,41600000.0
2007-09-14 04:48:00,96.985,96.985,96.97,96.97,21600000.0
2007-09-14 04:49:00,96.985,96.99,96.97,96.99,28000000.0
2007-09-14 04:50:00,96.985,96.985,96.96,96.96,19200000.0
2007-09-14 04:51:00,96.98,96.98,96.96,96.96,28000000.0
2007-09-14 04:52:00,96.96,96.98,96.96,96.98,28000000.0
2007-09-14 04:53:00,96.98,96.995,96.945,96.995,121900000.0
2007-09-14 04:54:00,97.005,97.025,97.0,97.01,99200000.0
2007-09-14 04:55:00,97.02,97.025,97.005,97.02,60800000.0
2007-09-14 04:56:00,97.02,97.02,96.94,96.955,133400000.0
2007-09-14 04:57:00,96.95,97.0,96.95,97.0,9600000.0
2007-09-14 04:58:00,96.955,97.015,96.955,97.01,30400000.0
2007-09-14 04:59:00,97.01,97.025,96.955,96.975,80100000.0
2007-09-14 05:00:00,96.975,97.025,96.955,96.995,58400000.0
2007-09-14 05:01:00,96.955,96.995,96.915,96.915,35800000.0
2007-09-14 05:02:00,96.92,96.985,96.92,96.98,20200000.0
2007-09-14 05:03:00,96.97,96.98,96.92,96.93,20800000.0
2007-09-14 05:04:00,96.98,96.98,96.93,96.93,9600000.0
2007-09-14 05:05:00,96.935,96.935,96.935,96.935,800000.0
2007-09-14 05:06:00,96.94,96.985,96.94,96.985,9600000.0
2007-09-14 05:07:00,96.95,96.985,96.94,96.97,46400000.0
2007-09-14 05:08:00,96.975,96.975,96.9,96.905,66400000.0
2007-09-14 05:09:00,96.965,96.965,96.885,96.945,95200000.0
2007-09-14 05:10:00,96.95,96.95,96.885,96.95,15100000.0
2007-09-14 05:11:00,96.945,96.945,96.89,96.89,28000000.0
2007-09-14 05:12:00,96.935,96.94,96.87,96.925,135600000.0
2007-09-14 05:13:00,96.88,96.935,96.845,96.92,89500000.0
2007-09-14 05:14:00,96.865,96.925,96.865,96.865,12800000.0
2007-09-14 05:15:00,96.875,96.92,96.87,96.87,31200000.0
2007-09-14 05:16:00,96.87,96.875,96.87,96.875,2400000.0
2007-09-14 05:17:00,96.875,96.925,96.875,96.88,14400000.0
2007-09-14 05:18:00,96.855,96.905,96.835,96.84,53200000.0
2007-09-14 05:19:00,96.83,96.88,96.795,96.805,84000000.0
2007-09-14 05:20:00,96.815,96.87,96.78,96.8,74400000.0
2007-09-14 05:21:00,96.805,96.87,96.775,96.785,110400000.0
2007-09-14 05:22:00,96.775,96.84,96.755,96.755,67200000.0
2007-09-14 05:23:00,96.745,96.82,96.715,96.805,255800000.0
2007-09-14 05:24:00,96.805,96.825,96.715,96.78,116700000.0
2007-09-14 05:25:00,96.83,96.835,96.755,96.77,109400000.0
2007-09-14 05:26:00,96.78,96.825,96.77,96.79,91200000.0
2007-09-14 05:27:00,96.78,96.82,96.765,96.775,48000000.0
2007-09-14 05:28:00,96.8,96.82,96.755,96.78,86600000.0
2007-09-14 05:29:00,96.78,96.82,96.755,96.76,191200000.0
2007-09-14 05:30:00,96.75,96.835,96.75,96.835,104000000.0
2007-09-14 05:31:00,96.825,96.85,96.73,96.825,225600000.0
2007-09-14 05:32:00,96.735,96.86,96.735,96.805,180800000.0
2007-09-14 05:33:00,96.855,96.885,96.78,96.885,188000000.0
2007-09-14 05:34:00,96.885,96.895,96.775,96.78,244800000.0
2007-09-14 05:35:00,96.78,96.865,96.77,96.865,108800000.0
2007-09-14 05:36:00,96.79,96.87,96.79,96.815,39300000.0
2007-09-14 05:37:00,96.82,96.875,96.81,96.84,30400000.0
2007-09-14 05:38:00,96.845,96.89,96.81,96.865,86000000.0
2007-09-14 05:39:00,96.82,96.875,96.82,96.83,68800000.0
2007-09-14 05:40:00,96.84,96.955,96.81,96.955,149600000.0
2007-09-14 05:41:00,96.94,96.94,96.84,96.84,30600000.0
2007-09-14 05:42:00,96.84,96.93,96.835,96.845,54400000.0
2007-09-14 05:43:00,96.85,96.925,96.845,96.845,122400000.0
2007-09-14 05:44:00,96.9,96.91,96.84,96.91,189600000.0
2007-09-14 05:45:00,96.875,96.95,96.855,96.93,164500000.0
2007-09-14 05:46:00,96.86,96.94,96.855,96.89,118400000.0
2007-09-14 05:47:00,96.93,96.93,96.88,96.89,24800000.0
2007-09-14 05:48:00,96.89,96.945,96.875,96.91,85400000.0
2007-09-14 05:49:00,96.945,96.945,96.89,96.9,29600000.0
2007-09-14 05:50:00,96.9,96.93,96.885,96.89,113600000.0
2007-09-14 05:51:00,96.89,96.935,96.89,96.9,21600000.0
2007-09-14 05:52:00,96.94,96.94,96.865,96.905,67200000.0
2007-09-14 05:53:00,96.91,96.925,96.85,96.86,106400000.0
2007-09-14 05:54:00,96.925,96.925,96.86,96.875,52800000.0
2007-09-14 05:55:00,96.92,96.925,96.885,96.92,66000000.0
2007-09-14 05:56:00,96.875,96.925,96.875,96.875,28400000.0
2007-09-14 05:57:00,96.875,96.93,96.875,96.885,58500000.0
2007-09-14 05:58:00,96.93,96.945,96.89,96.89,146400000.0
2007-09-14 05:59:00,96.89,96.94,96.89,96.9,57500000.0
2007-09-14 06:00:00,96.945,97.01,96.9,96.99,185600000.0
2007-09-14 06:01:00,97.005,97.02,97.005,97.005,52800000.0
2007-09-14 06:02:00,96.99,96.99,96.99,96.99,8800000.0
2007-09-14 06:03:00,96.995,97.01,96.985,97.01,31900000.0
2007-09-14 06:04:00,97.01,97.015,96.915,96.95,73600000.0
2007-09-14 06:05:00,96.95,97.005,96.95,96.96,30400000.0
2007-09-14 06:06:00,96.995,96.995,96.95,96.95,57600000.0
2007-09-14 06:07:00,96.99,96.995,96.94,96.95,72000000.0
2007-09-14 06:08:00,96.99,96.99,96.915,96.935,28000000.0
2007-09-14 06:09:00,96.98,97.0,96.94,96.94,58400000.0
2007-09-14 06:10:00,96.94,97.0,96.93,96.955,81600000.0
2007-09-14 06:11:00,96.945,96.99,96.945,96.955,15200000.0
2007-09-14 06:12:00,96.945,97.0,96.945,96.98,38400000.0
2007-09-14 06:13:00,96.98,97.03,96.93,96.975,76600000.0
2007-09-14 06:14:00,97.04,97.04,96.96,96.975,69300000.0
2007-09-14 06:15:00,97.01,97.025,96.955,96.98,89800000.0
2007-09-14 06:16:00,96.98,97.065,96.97,97.045,304700000.0
2007-09-14 06:17:00,97.045,97.045,97.025,97.04,164000000.0
2007-09-14 06:18:00,97.04,97.04,97.015,97.015,328000000.0
2007-09-14 06:19:00,97.015,97.045,97.005,97.015,248300000.0
2007-09-14 06:20:00,97.025,97.025,97.01,97.02,196300000.0
2007-09-14 06:21:00,97.01,97.02,96.99,97.005,254700000.0
2007-09-14 06:22:00,97.0,97.025,96.99,97.025,272400000.0
2007-09-14 06:23:00,97.02,97.02,96.975,97.0,203200000.0
2007-09-14 06:24:00,97.005,97.015,97.0,97.0,156400000.0
2007-09-14 06:25:00,97.005,97.015,96.995,97.01,167400000.0
2007-09-14 06:26:00,97.0,97.01,96.99,96.995,171500000.0
2007-09-14 06:27:00,96.985,97.0,96.975,96.985,130400000.0
2007-09-14 06:28:00,96.98,96.995,96.97,96.97,172800000.0
2007-09-14 06:29:00,96.975,96.975,96.97,96.97,64800000.0
2007-09-14 06:30:00,96.975,96.975,96.95,96.96,135100000.0
2007-09-14 06:31:00,96.955,96.975,96.94,96.975,171300000.0
2007-09-14 06:32:00,96.965,96.97,96.955,96.955,184100000.0
2007-09-14 06:33:00,96.96,96.97,96.95,96.96,98400000.0
2007-09-14 06:34:00,96.965,96.97,96.96,96.965,139100000.0
2007-09-14 06:35:00,96.98,96.985,96.965,96.975,110000000.0
2007-09-14 06:36:00,96.975,96.975,96.92,96.92,212100000.0
2007-09-14 06:37:00,96.925,96.96,96.925,96.94,92400000.0
2007-09-14 06:38:00,96.95,96.95,96.915,96.94,133800000.0
2007-09-14 06:39:00,96.935,96.94,96.91,96.93,121600000.0
2007-09-14 06:40:00,96.93,96.94,96.915,96.93,159000000.0
2007-09-14 06:41:00,96.935,96.94,96.925,96.94,203900000.0
2007-09-14 06:42:00,96.945,96.95,96.945,96.95,44000000.0
2007-09-14 06:43:00,96.945,96.955,96.94,96.945,172600000.0
2007-09-14 06:44:00,96.94,96.945,96.915,96.945,164000000.0
2007-09-14 06:45:00,96.945,96.95,96.905,96.925,290700000.0
2007-09-14 06:46:00,96.93,96.94,96.87,96.88,156000000.0
2007-09-14 06:47:00,96.92,96.925,96.86,96.905,62300000.0
2007-09-14 06:48:00,96.865,96.905,96.83,96.88,136600000.0
2007-09-14 06:49:00,96.825,96.9,96.825,96.83,162000000.0
2007-09-14 06:50:00,96.845,96.915,96.805,96.86,120100000.0
2007-09-14 06:51:00,96.86,96.945,96.86,96.875,125300000.0
2007-09-14 06:52:00,96.865,96.96,96.84,96.87,112200000.0
2007-09-14 06:53:00,96.875,96.95,96.87,96.88,132400000.0
2007-09-14 06:54:00,96.94,96.945,96.89,96.9,73200000.0
2007-09-14 06:55:00,96.91,96.955,96.9,96.955,114400000.0
2007-09-14 06:56:00,96.92,96.97,96.885,96.92,127500000.0
2007-09-14 06:57:00,96.92,96.985,96.91,96.945,196000000.0
2007-09-14 06:58:00,96.925,96.975,96.9,96.96,159600000.0
2007-09-14 06:59:00,96.91,96.975,96.9,96.975,195000000.0
2007-09-14 07:00:00,96.955,96.965,96.93,96.945,236400000.0
2007-09-14 07:01:00,96.95,96.955,96.905,96.91,199000000.0
2007-09-14 07:02:00,96.905,96.935,96.89,96.89,310100000.0
2007-09-14 07:03:00,96.905,96.935,96.89,96.92,347000000.0
2007-09-14 07:04:00,96.925,96.93,96.915,96.925,304000000.0
2007-09-14 07:05:00,96.92,96.94,96.87,96.93,148000000.0
2007-09-14 07:06:00,96.9,96.94,96.9,96.93,68300000.0
2007-09-14 07:07:00,96.93,96.93,96.895,96.905,71200000.0
2007-09-14 07:08:00,96.925,96.99,96.915,96.915,170400000.0
2007-09-14 07:09:00,96.915,96.98,96.9,96.9,56800000.0
2007-09-14 07:10:00,96.9,96.96,96.9,96.92,22400000.0
2007-09-14 07:11:00,96.97,96.97,96.905,96.96,138900000.0
2007-09-14 07:12:00,96.92,96.96,96.91,96.92,48000000.0
2007-09-14 07:13:00,96.955,96.955,96.89,96.9,147200000.0
2007-09-14 07:14:00,96.89,96.955,96.88,96.955,65300000.0
2007-09-14 07:15:00,96.905,96.96,96.9,96.9,144800000.0
2007-09-14 07:16:00,96.9,96.955,96.9,96.9,149600000.0
2007-09-14 07:17:00,96.91,96.945,96.89,96.9,25600000.0
2007-09-14 07:18:00,96.905,96.945,96.89,96.915,22400000.0
2007-09-14 07:19:00,96.91,96.95,96.895,96.925,60000000.0
2007-09-14 07:20:00,96.925,96.95,96.905,96.915,115400000.0
2007-09-14 07:21:00,96.915,96.955,96.895,96.94,137800000.0
2007-09-14 07:22:00,96.915,96.945,96.905,96.905,56200000.0
2007-09-14 07:23:00,96.915,96.955,96.915,96.95,78400000.0
2007-09-14 07:24:00,96.955,96.955,96.915,96.95,166400000.0
2007-09-14 07:25:00,96.93,96.975,96.915,96.975,129600000.0
2007-09-14 07:26:00,96.97,96.985,96.905,96.905,169600000.0
2007-09-14 07:27:00,96.915,96.97,96.915,96.965,64000000.0
2007-09-14 07:28:00,96.975,96.975,96.945,96.97,98800000.0
2007-09-14 07:29:00,96.965,96.98,96.935,96.955,59100000.0
2007-09-14 07:30:00,96.955,96.995,96.945,96.995,92000000.0
2007-09-14 07:31:00,96.965,96.995,96.945,96.945,55600000.0
2007-09-14 07:32:00,96.945,96.965,96.9,96.945,81400000.0
2007-09-14 07:33:00,96.945,96.965,96.895,96.96,129400000.0
2007-09-14 07:34:00,96.96,96.96,96.88,96.885,77600000.0
2007-09-14 07:35:00,96.945,96.95,96.85,96.865,76700000.0
2007-09-14 07:36:00,96.865,96.935,96.84,96.845,174300000.0
2007-09-14 07:37:00,96.84,96.9,96.83,96.9,42500000.0
2007-09-14 07:38:00,96.895,96.895,96.835,96.89,36800000.0
2007-09-14 07:39:00,96.845,96.925,96.835,96.865,184100000.0
2007-09-14 07:40:00,96.865,96.93,96.84,96.855,92400000.0
2007-09-14 07:41:00,96.875,96.945,96.865,96.89,114500000.0
2007-09-14 07:42:00,96.895,96.96,96.885,96.905,70400000.0
2007-09-14 07:43:00,96.9,96.935,96.875,96.925,67200000.0
2007-09-14 07:44:00,96.925,96.93,96.88,96.885,48800000.0
2007-09-14 07:45:00,96.925,96.94,96.88,96.9,115200000.0
2007-09-14 07:46:00,96.91,96.95,96.895,96.915,73300000.0
2007-09-14 07:47:00,96.915,96.955,96.91,96.945,87200000.0
2007-09-14 07:48:00,96.95,96.955,96.9,96.91,42400000.0
2007-09-14 07:49:00,96.91,96.94,96.89,96.905,27200000.0
2007-09-14 07:50:00,96.95,96.95,96.885,96.895,58500000.0
2007-09-14 07:51:00,96.895,96.95,96.895,96.905,80800000.0
2007-09-14 07:52:00,96.895,96.95,96.885,96.95,119800000.0
2007-09-14 07:53:00,96.905,96.945,96.895,96.945,59900000.0
2007-09-14 07:54:00,96.895,96.95,96.875,96.94,88000000.0
2007-09-14 07:55:00,96.895,96.945,96.885,96.885,125600000.0
2007-09-14 07:56:00,96.935,96.96,96.875,96.91,146900000.0
2007-09-14 07:57:00,96.9,96.97,96.9,96.925,117800000.0
2007-09-14 07:58:00,96.925,96.975,96.905,96.925,86700000.0
2007-09-14 07:59:00,96.96,96.97,96.905,96.97,144400000.0
2007-09-14 08:00:00,96.92,96.97,96.885,96.955,157000000.0
2007-09-14 08:01:00,96.915,96.965,96.89,96.955,94000000.0
2007-09-14 08:02:00,96.91,96.955,96.89,96.91,30300000.0
2007-09-14 08:03:00,96.96,96.965,96.9,96.955,252400000.0
2007-09-14 08:04:00,96.915,96.955,96.91,96.955,99600000.0
2007-09-14 08:05:00,96.91,96.95,96.895,96.895,84000000.0
2007-09-14 08:06:00,96.94,96.995,96.9,96.9,278400000.0
2007-09-14 08:07:00,96.9,96.98,96.89,96.97,94700000.0
2007-09-14 08:08:00,96.975,96.975,96.91,96.925,71100000.0
2007-09-14 08:09:00,96.965,97.015,96.92,96.945,88100000.0
2007-09-14 08:10:00,97.0,97.03,96.93,96.94,146900000.0
2007-09-14 08:11:00,96.94,97.025,96.935,96.945,130100000.0
2007-09-14 08:12:00,96.935,97.005,96.925,96.98,147100000.0
2007-09-14 08:13:00,96.99,97.005,96.925,96.99,112900000.0
2007-09-14 08:14:00,96.945,97.005,96.935,96.955,134200000.0
2007-09-14 08:15:00,96.95,97.03,96.94,96.965,259500000.0
2007-09-14 08:16:00,96.96,97.025,96.94,96.96,154000000.0
2007-09-14 08:17:00,97.02,97.02,96.945,97.015,88600000.0
2007-09-14 08:18:00,96.96,97.02,96.96,96.97,125600000.0
2007-09-14 08:19:00,96.965,97.025,96.96,96.97,106400000.0
2007-09-14 08:20:00,97.02,97.045,96.95,96.95,205200000.0
2007-09-14 08:21:00,96.95,97.02,96.945,96.95,135200000.0
2007-09-14 08:22:00,97.005,97.015,96.935,96.94,247100000.0
2007-09-14 08:23:00,96.94,96.995,96.92,96.98,401500000.0
2007-09-14 08:24:00,96.975,97.005,96.905,96.995,268000000.0
2007-09-14 08:25:00,96.97,97.01,96.955,96.99,326600000.0
2007-09-14 08:26:00,96.97,97.01,96.96,97.01,243300000.0
2007-09-14 08:27:00,97.01,97.02,97.0,97.01,876800004.0
2007-09-14 08:28:00,97.01,97.04,96.99,97.03,2111299996.0
2007-09-14 08:29:00,97.03,97.04,97.005,97.01,2093299972.0
2007-09-14 08:30:00,97.01,97.02,97.0,97.02,1400199997.0
2007-09-14 08:31:00,97.03,97.05,97.02,97.02,1400199997.0
2007-09-14 08:32:00,97.01,97.03,96.99,97.0,1400199997.0
2007-09-14 08:33:00,96.99,97.03,96.98,96.99,1400199997.0
2007-09-14 08:34:00,97.0,97.01,96.98,96.99,1400199997.0
2007-09-14 08:35:00,97.0,97.05,96.99,97.01,1400199997.0
2007-09-14 08:36:00,97.0,97.01,96.97,97.01,1400199997.0
2007-09-14 08:37:00,97.0,97.05,97.0,97.04,1400199997.0
2007-09-14 08:38:00,97.04,97.07,97.03,97.07,1400199997.0
2007-09-14 08:39:00,97.07,97.07,97.04,97.05,829899996.0
2007-09-14 08:40:00,97.05,97.06,97.03,97.045,992199997.0
2007-09-14 08:41:00,97.045,97.08,97.04,97.05,1724700004.0
2007-09-14 08:42:00,97.05,97.07,97.05,97.07,1144599998.0
2007-09-14 08:43:00,97.07,97.07,97.04,97.05,1352099989.0
2007-09-14 08:44:00,97.045,97.08,97.04,97.08,1347699998.0
2007-09-14 08:45:00,97.08,97.09,97.06,97.06,2022499989.0
2007-09-14 08:46:00,97.04,97.08,97.04,97.06,1526099978.0
2007-09-14 08:47:00,97.07,97.1,97.06,97.1,1526099978.0
2007-09-14 08:48:00,97.1,97.11,97.08,97.11,1526099978.0
2007-09-14 08:49:00,97.11,97.13,97.09,97.1,1688199998.0
2007-09-14 08:50:00,97.09,97.14,97.09,97.13,1688199998.0
2007-09-14 08:51:00,97.14,97.15,97.12,97.13,1688199998.0
2007-09-14 08:52:00,97.12,97.13,97.09,97.12,1688199998.0
2007-09-14 08:53:00,97.13,97.15,97.13,97.15,1688199998.0
2007-09-14 08:54:00,97.16,97.18,97.14,97.15,1688199998.0
2007-09-14 08:55:00,97.14,97.15,97.1,97.13,1688199998.0
2007-09-14 08:56:00,97.15,97.17,97.115,97.16,1688199998.0
2007-09-14 08:57:00,97.16,97.22,97.14,97.2,1543199991.0
2007-09-14 08:58:00,97.23,97.27,97.2,97.24,1543199991.0
2007-09-14 08:59:00,97.22,97.23,97.2,97.21,2043399935.0
2007-09-14 09:00:00,97.22,97.23,97.21,97.22,2043399935.0
2007-09-14 09:01:00,97.21,97.21,97.12,97.12,1413499987.0
2007-09-14 09:02:00,97.13,97.16,97.12,97.15,1413499987.0
2007-09-14 09:03:00,97.15,97.18,97.14,97.16,1413499987.0
2007-09-14 09:04:00,97.155,97.19,97.13,97.13,2123599960.0
2007-09-14 09:05:00,97.13,97.15,97.1,97.1,2104399987.0
2007-09-14 09:06:00,97.1,97.13,97.1,97.1,2002400007.0
2007-09-14 09:07:00,97.09,97.09,97.07,97.07,2002400007.0
2007-09-14 09:08:00,97.07,97.1,97.06,97.06,2002400007.0
2007-09-14 09:09:00,97.06,97.14,97.06,97.13,1833600004.0
2007-09-14 09:10:00,97.12,97.14,97.04,97.055,1910199976.0
2007-09-14 09:11:00,97.05,97.08,97.05,97.06,1507100005.0
2007-09-14 09:12:00,97.07,97.08,97.05,97.08,1507100005.0
2007-09-14 09:13:00,97.08,97.12,97.08,97.12,1230300004.0
2007-09-14 09:14:00,97.11,97.11,97.095,97.1,1083499991.0
2007-09-14 09:15:00,97.09,97.09,97.03,97.05,1605299995.0
2007-09-14 09:16:00,97.06,97.07,97.01,97.06,1605299995.0
2007-09-14 09:17:00,97.06,97.07,97.04,97.07,1605299995.0
2007-09-14 09:18:00,97.07,97.09,97.04,97.09,1895399977.0
2007-09-14 09:19:00,97.07,97.11,97.05,97.11,1812100006.0
2007-09-14 09:20:00,97.1,97.14,97.08,97.13,1812100006.0
2007-09-14 09:21:00,97.14,97.16,97.1,97.13,1812100006.0
2007-09-14 09:22:00,97.14,97.15,97.08,97.09,1812100006.0
2007-09-14 09:23:00,97.1,97.13,97.09,97.1,1812100006.0
2007-09-14 09:24:00,97.11,97.14,97.1,97.11,1373400003.0
2007-09-14 09:25:00,97.11,97.15,97.1,97.15,1373400003.0
2007-09-14 09:26:00,97.14,97.16,97.12,97.13,1750599995.0
2007-09-14 09:27:00,97.14,97.15,97.12,97.14,1426600004.0
2007-09-14 09:28:00,97.14,97.16,97.12,97.15,2113600005.0
2007-09-14 09:29:00,97.14,97.17,97.14,97.17,964399987.0
2007-09-14 09:30:00,97.16,97.17,97.15,97.15,766000005.0
2007-09-14 09:31:00,97.14,97.17,97.13,97.15,1412199996.0
2007-09-14 09:32:00,97.15,97.18,97.15,97.17,1360500000.0
2007-09-14 09:33:00,97.17,97.17,97.15,97.155,747599990.0
2007-09-14 09:34:00,97.155,97.19,97.15,97.19,1558700012.0
2007-09-14 09:35:00,97.195,97.21,97.18,97.2,1506799992.0
2007-09-14 09:36:00,97.2,97.21,97.19,97.21,888399996.0
2007-09-14 09:37:00,97.21,97.21,97.19,97.2,1886999994.0
2007-09-14 09:38:00,97.2,97.22,97.2,97.21,1778299956.0
2007-09-14 09:39:00,97.21,97.22,97.18,97.19,1393299983.0
2007-09-14 09:40:00,97.19,97.21,97.17,97.21,1820100000.0
2007-09-14 09:41:00,97.21,97.21,97.18,97.18,1427499996.0
2007-09-14 09:42:00,97.19,97.2,97.18,97.19,872200005.0
2007-09-14 09:43:00,97.2,97.23,97.19,97.21,1415199985.0
2007-09-14 09:44:00,97.19,97.2,97.16,97.16,1921599999.0
2007-09-14 09:45:00,97.16,97.19,97.16,97.185,1921599999.0
2007-09-14 09:46:00,97.185,97.195,97.18,97.19,503899994.0
2007-09-14 09:47:00,97.195,97.21,97.18,97.2,1136499999.0
2007-09-14 09:48:00,97.2,97.22,97.16,97.18,1670499993.0
2007-09-14 09:49:00,97.15,97.16,97.1,97.13,905900008.0
2007-09-14 09:50:00,97.13,97.15,97.11,97.12,905900008.0
2007-09-14 09:51:00,97.12,97.12,97.05,97.05,1783699994.0
2007-09-14 09:52:00,97.06,97.06,97.01,97.02,1783699994.0
2007-09-14 09:53:00,97.02,97.04,97.01,97.01,1783699994.0
2007-09-14 09:54:00,97.02,97.02,96.95,96.96,1274899995.0
2007-09-14 09:55:00,96.97,96.99,96.95,96.96,1715200012.0
2007-09-14 09:56:00,96.97,97.01,96.96,97.0,1715200012.0
2007-09-14 09:57:00,97.0,97.01,96.97,96.975,1331000005.0
2007-09-14 09:58:00,96.99,96.99,96.96,96.96,2082100011.0
2007-09-14 09:59:00,96.97,96.98,96.95,96.96,2082100011.0
2007-09-14 10:00:00,96.96,96.96,96.91,96.915,1469099987.0
2007-09-14 10:01:00,96.91,96.94,96.9,96.91,1796899997.0
2007-09-14 10:02:00,96.91,96.94,96.9,96.925,1796899997.0
2007-09-14 10:03:00,96.925,96.94,96.91,96.91,661199994.0
2007-09-14 10:04:00,96.91,96.92,96.87,96.92,1202199988.0
2007-09-14 10:05:00,96.92,96.92,96.87,96.9,1521299981.0
2007-09-14 10:06:00,96.9,96.9,96.875,96.885,1050599987.0
2007-09-14 10:07:00,96.9,96.92,96.875,96.88,1100900005.0
2007-09-14 10:08:00,96.875,96.92,96.87,96.9,1555400000.0
2007-09-14 10:09:00,96.9,96.91,96.87,96.88,1939299986.0
2007-09-14 10:10:00,96.87,96.92,96.85,96.91,2018699988.0
2007-09-14 10:11:00,96.9,96.93,96.86,96.87,2018699988.0
2007-09-14 10:12:00,96.87,96.94,96.855,96.91,2018699988.0
2007-09-14 10:13:00,96.92,96.92,96.9,96.91,2133700006.0
2007-09-14 10:14:00,96.91,96.92,96.89,96.89,1861999976.0
2007-09-14 10:15:00,96.89,96.9,96.88,96.89,1017899990.0
2007-09-14 10:16:00,96.89,96.9,96.86,96.9,1589300004.0
2007-09-14 10:17:00,96.9,96.95,96.9,96.95,1649600003.0
2007-09-14 10:18:00,96.94,96.95,96.925,96.945,1722000003.0
2007-09-14 10:19:00,96.95,96.98,96.92,96.93,1312100001.0
2007-09-14 10:20:00,96.93,96.96,96.93,96.96,1312100001.0
2007-09-14 10:21:00,96.96,96.99,96.94,96.98,1450699992.0
2007-09-14 10:22:00,96.98,97.04,96.965,97.04,2072700016.0
2007-09-14 10:23:00,97.02,97.03,97.01,97.02,1955799993.0
2007-09-14 10:24:00,97.02,97.04,96.99,97.03,1955799993.0
2007-09-14 10:25:00,97.03,97.04,97.02,97.04,638399986.0
2007-09-14 10:26:00,97.04,97.04,97.0,97.03,2093099971.0
2007-09-14 10:27:00,97.01,97.04,97.0,97.02,1337100008.0
2007-09-14 10:28:00,97.03,97.05,97.02,97.05,1337100008.0
2007-09-14 10:29:00,97.045,97.045,97.02,97.02,1360899975.0
2007-09-14 10:30:00,97.01,97.03,97.0,97.01,1720599975.0
2007-09-14 10:31:00,97.02,97.02,96.99,97.01,1720599975.0
2007-09-14 10:32:00,96.99,97.02,96.98,97.01,1540699994.0
2007-09-14 10:33:00,97.0,97.02,97.0,97.0,1540699994.0
2007-09-14 10:34:00,97.01,97.02,96.96,96.98,1540699994.0
2007-09-14 10:35:00,96.99,97.0,96.96,96.97,1540699994.0
2007-09-14 10:36:00,96.98,97.01,96.97,96.98,1267899984.0
2007-09-14 10:37:00,96.99,97.02,96.98,97.0,1267899984.0
2007-09-14 10:38:00,97.01,97.02,97.0,97.01,1267899984.0
2007-09-14 10:39:00,97.0,97.03,97.0,97.0,1098699995.0
2007-09-14 10:40:00,97.005,97.03,97.0,97.02,1098699995.0
2007-09-14 10:41:00,97.02,97.02,96.98,97.01,1675099983.0
2007-09-14 10:42:00,97.0,97.01,96.98,96.99,1528499988.0
2007-09-14 10:43:00,96.99,97.0,96.96,96.99,1603699996.0
2007-09-14 10:44:00,96.99,97.0,96.97,96.98,1713899969.0
2007-09-14 10:45:00,96.98,97.02,96.98,97.01,1939699985.0
2007-09-14 10:46:00,97.01,97.02,97.0,97.02,690999993.0
2007-09-14 10:47:00,97.02,97.02,97.0,97.01,1542399988.0
2007-09-14 10:48:00,97.01,97.01,97.0,97.0,1037399985.0
2007-09-14 10:49:00,97.0,97.015,96.99,97.0,866900000.0
2007-09-14 10:50:00,96.995,97.03,96.99,97.02,1683500007.0
2007-09-14 10:51:00,97.02,97.03,96.99,97.02,1138600007.0
2007-09-14 10:52:00,97.02,97.03,97.0,97.0,497200002.0
2007-09-14 10:53:00,97.01,97.01,96.98,96.99,923299981.0
2007-09-14 10:54:00,96.99,97.0,96.965,96.99,1929799984.0
2007-09-14 10:55:00,96.97,96.99,96.96,96.97,2026100010.0
2007-09-14 10:56:00,96.97,97.0,96.955,96.97,2026100010.0
2007-09-14 10:57:00,96.96,96.96,96.94,96.94,1099099995.0
2007-09-14 10:58:00,96.95,96.95,96.91,96.93,1099099995.0
2007-09-14 10:59:00,96.93,96.93,96.91,96.915,1460399995.0
2007-09-14 11:00:00,96.92,96.92,96.9,96.92,1270899988.0
2007-09-14 11:01:00,96.91,96.92,96.905,96.92,582500000.0
2007-09-14 11:02:00,96.92,96.95,96.92,96.94,1860999973.0
2007-09-14 11:03:00,96.94,96.95,96.91,96.91,575999997.0
2007-09-14 11:04:00,96.91,96.92,96.86,96.87,2071299966.0
2007-09-14 11:05:00,96.88,96.88,96.84,96.85,2071299966.0
2007-09-14 11:06:00,96.86,96.86,96.81,96.84,2071299966.0
2007-09-14 11:07:00,96.85,96.88,96.81,96.83,2071299966.0
2007-09-14 11:08:00,96.84,96.84,96.8,96.82,2071299966.0
2007-09-14 11:09:00,96.83,96.83,96.79,96.81,2071299966.0
2007-09-14 11:10:00,96.81,96.82,96.78,96.81,2071299966.0
2007-09-14 11:11:00,96.79,96.81,96.78,96.8,1586399988.0
2007-09-14 11:12:00,96.82,96.84,96.8,96.81,1586399988.0
2007-09-14 11:13:00,96.82,96.82,96.795,96.81,536299995.0
2007-09-14 11:14:00,96.82,96.82,96.79,96.8,829699998.0
2007-09-14 11:15:00,96.8,96.82,96.79,96.79,1066500010.0
2007-09-14 11:16:00,96.79,96.83,96.79,96.83,1074699990.0
2007-09-14 11:17:00,96.83,96.83,96.79,96.8,1875699954.0
2007-09-14 11:18:00,96.8,96.81,96.76,96.79,2009699982.0
2007-09-14 11:19:00,96.78,96.83,96.78,96.815,1333399997.0
2007-09-14 11:20:00,96.815,96.82,96.785,96.81,1579299996.0
2007-09-14 11:21:00,96.81,96.82,96.8,96.8,1436500011.0
2007-09-14 11:22:00,96.8,96.8,96.755,96.785,1963599983.0
2007-09-14 11:23:00,96.79,96.8,96.75,96.78,1179299991.0
2007-09-14 11:24:00,96.805,96.82,96.78,96.8,1179299991.0
2007-09-14 11:25:00,96.81,96.81,96.78,96.79,983300009.0
2007-09-14 11:26:00,96.79,96.79,96.76,96.78,304000000.0
2007-09-14 11:27:00,96.78,96.82,96.78,96.805,1357700016.0
2007-09-14 11:28:00,96.82,96.82,96.79,96.79,1517499965.0
2007-09-14 11:29:00,96.8,96.8,96.77,96.78,1517499965.0
2007-09-14 11:30:00,96.78,96.79,96.77,96.79,823700003.0
2007-09-14 11:31:00,96.79,96.805,96.78,96.79,823700003.0
2007-09-14 11:32:00,96.795,96.82,96.785,96.79,1870700009.0
2007-09-14 11:33:00,96.8,96.8,96.785,96.795,973599996.0
2007-09-14 11:34:00,96.8,96.8,96.76,96.76,2132300010.0
2007-09-14 11:35:00,96.75,96.83,96.75,96.8,2132300010.0
2007-09-14 11:36:00,96.82,96.84,96.77,96.77,2132300010.0
2007-09-14 11:37:00,96.78,96.81,96.78,96.8,2132300010.0
2007-09-14 11:38:00,96.79,96.81,96.77,96.79,1984600006.0
2007-09-14 11:39:00,96.8,96.85,96.79,96.83,1984600006.0
2007-09-14 11:40:00,96.84,96.86,96.83,96.85,1984600006.0
2007-09-14 11:41:00,96.85,96.9,96.84,96.9,1688999994.0
2007-09-14 11:42:00,96.9,96.91,96.85,96.87,1614599997.0
2007-09-14 11:43:00,96.86,96.88,96.83,96.85,1852699989.0
2007-09-14 11:44:00,96.85,96.86,96.8,96.8,1877099991.0
2007-09-14 11:45:00,96.8,96.84,96.79,96.81,1736599964.0
2007-09-14 11:46:00,96.81,96.81,96.79,96.79,555199990.0
2007-09-14 11:47:00,96.79,96.83,96.78,96.83,2116999995.0
2007-09-14 11:48:00,96.83,96.83,96.77,96.77,1055500002.0
2007-09-14 11:49:00,96.755,96.81,96.74,96.78,1691499999.0
2007-09-14 11:50:00,96.79,96.8,96.775,96.8,435299998.0
2007-09-14 11:51:00,96.8,96.82,96.79,96.82,1286599972.0
2007-09-14 11:52:00,96.82,96.82,96.77,96.78,1069699995.0
2007-09-14 11:53:00,96.78,96.79,96.74,96.78,764799998.0
2007-09-14 11:54:00,96.78,96.78,96.745,96.78,2142900000.0
2007-09-14 11:55:00,96.78,96.82,96.78,96.79,1404099978.0
2007-09-14 11:56:00,96.79,96.8,96.77,96.78,1546199979.0
2007-09-14 11:57:00,96.78,96.81,96.77,96.81,1582499992.0
2007-09-14 11:58:00,96.81,96.84,96.79,96.8,1556699983.0
2007-09-14 11:59:00,96.8,96.83,96.8,96.81,1722099988.0
2007-09-14 12:00:00,96.81,96.84,96.81,96.83,2121699944.0
2007-09-14 12:01:00,96.83,96.83,96.79,96.81,1613899982.0
2007-09-14 12:02:00,96.79,96.8,96.78,96.78,1219699997.0
2007-09-14 12:03:00,96.8,96.8,96.765,96.765,1219699997.0
2007-09-14 12:04:00,96.77,96.8,96.75,96.8,981900002.0
2007-09-14 12:05:00,96.8,96.8,96.79,96.8,1044599997.0
2007-09-14 12:06:00,96.8,96.81,96.76,96.79,1554699999.0
2007-09-14 12:07:00,96.79,96.79,96.74,96.76,1583700013.0
2007-09-14 12:08:00,96.76,96.76,96.75,96.76,325299993.0
2007-09-14 12:09:00,96.74,96.78,96.73,96.77,1282199989.0
2007-09-14 12:10:00,96.78,96.8,96.77,96.79,1163499989.0
2007-09-14 12:11:00,96.78,96.81,96.76,96.81,1443200015.0
2007-09-14 12:12:00,96.81,96.83,96.79,96.82,1296300000.0
2007-09-14 12:13:00,96.82,96.82,96.76,96.765,1220399984.0
2007-09-14 12:14:00,96.765,96.8,96.765,96.79,2011099999.0
2007-09-14 12:15:00,96.79,96.8,96.79,96.79,951699990.0
2007-09-14 12:16:00,96.79,96.81,96.77,96.81,2043599985.0
2007-09-14 12:17:00,96.81,96.83,96.79,96.82,2034000011.0
2007-09-14 12:18:00,96.84,96.84,96.82,96.83,925299999.0
2007-09-14 12:19:00,96.81,96.82,96.78,96.79,1864700027.0
2007-09-14 12:20:00,96.78,96.82,96.78,96.81,1864700027.0
2007-09-14 12:21:00,96.8,96.81,96.79,96.8,1864700027.0
2007-09-14 12:22:00,96.81,96.81,96.78,96.78,1864700027.0
2007-09-14 12:23:00,96.78,96.8,96.77,96.79,2036299961.0
2007-09-14 12:24:00,96.79,96.82,96.78,96.8,1485799992.0
2007-09-14 12:25:00,96.8,96.81,96.775,96.78,1923099996.0
2007-09-14 12:26:00,96.78,96.805,96.78,96.785,1975599997.0
2007-09-14 12:27:00,96.78,96.8,96.74,96.77,963400005.0
2007-09-14 12:28:00,96.79,96.8,96.78,96.79,963400005.0
2007-09-14 12:29:00,96.8,96.85,96.79,96.84,691499990.0
2007-09-14 12:30:00,96.82,96.85,96.78,96.78,691499990.0
2007-09-14 12:31:00,96.8,96.83,96.79,96.81,691499990.0
2007-09-14 12:32:00,96.81,96.82,96.8,96.81,865000009.0
2007-09-14 12:33:00,96.79,96.81,96.79,96.79,1168400005.0
2007-09-14 12:34:00,96.81,96.81,96.78,96.79,1168400005.0
2007-09-14 12:35:00,96.79,96.79,96.69,96.7,2111900009.0
2007-09-14 12:36:00,96.7,96.76,96.69,96.75,2050299998.0
2007-09-14 12:37:00,96.765,96.77,96.73,96.735,2050299998.0
2007-09-14 12:38:00,96.735,96.78,96.73,96.76,1518299998.0
2007-09-14 12:39:00,96.765,96.8,96.765,96.78,1104599981.0
2007-09-14 12:40:00,96.78,96.8,96.76,96.79,1759900001.0
2007-09-14 12:41:00,96.8,96.84,96.79,96.83,1220200008.0
2007-09-14 12:42:00,96.84,96.85,96.83,96.83,1220200008.0
2007-09-14 12:43:00,96.82,96.88,96.82,96.87,1493699987.0
2007-09-14 12:44:00,96.86,96.87,96.8,96.81,1493699987.0
2007-09-14 12:45:00,96.81,96.83,96.8,96.82,1726600010.0
2007-09-14 12:46:00,96.81,96.82,96.785,96.81,1443899999.0
2007-09-14 12:47:00,96.81,96.82,96.795,96.8,2101700012.0
2007-09-14 12:48:00,96.81,96.85,96.79,96.84,1929100011.0
2007-09-14 12:49:00,96.85,96.9,96.84,96.87,1929100011.0
2007-09-14 12:50:00,96.86,96.88,96.84,96.85,1929100011.0
2007-09-14 12:51:00,96.85,96.85,96.82,96.82,598399991.0
2007-09-14 12:52:00,96.8,96.82,96.79,96.82,1534999988.0
2007-09-14 12:53:00,96.81,96.82,96.8,96.8,1534999988.0
2007-09-14 12:54:00,96.81,96.81,96.795,96.81,1534999988.0
2007-09-14 12:55:00,96.8,96.82,96.78,96.8,1357299983.0
2007-09-14 12:56:00,96.8,96.8,96.76,96.77,1734199949.0
2007-09-14 12:57:00,96.77,96.82,96.76,96.795,1841999986.0
2007-09-14 12:58:00,96.795,96.85,96.795,96.825,1524999982.0
2007-09-14 12:59:00,96.82,96.85,96.82,96.84,755700009.0
2007-09-14 13:00:00,96.84,96.86,96.81,96.815,1826300013.0
2007-09-14 13:01:00,96.82,96.83,96.81,96.81,1626099992.0
2007-09-14 13:02:00,96.81,96.81,96.78,96.79,1077599992.0
2007-09-14 13:03:00,96.81,96.82,96.785,96.81,1077599992.0
2007-09-14 13:04:00,96.81,96.82,96.79,96.81,1390299984.0
2007-09-14 13:05:00,96.8,96.86,96.8,96.81,1621499978.0
2007-09-14 13:06:00,96.82,96.84,96.79,96.82,1614000009.0
2007-09-14 13:07:00,96.82,96.82,96.75,96.75,1720099992.0
2007-09-14 13:08:00,96.74,96.77,96.73,96.76,717800000.0
2007-09-14 13:09:00,96.77,96.77,96.75,96.77,717800000.0
2007-09-14 13:10:00,96.78,96.79,96.75,96.77,2133199979.0
2007-09-14 13:11:00,96.77,96.78,96.735,96.735,1989799987.0
2007-09-14 13:12:00,96.74,96.77,96.74,96.77,543800004.0
2007-09-14 13:13:00,96.77,96.79,96.76,96.77,792999999.0
2007-09-14 13:14:00,96.77,96.78,96.74,96.75,1352100003.0
2007-09-14 13:15:00,96.75,96.76,96.725,96.75,1409399993.0
2007-09-14 13:16:00,96.76,96.76,96.735,96.74,738099999.0
2007-09-14 13:17:00,96.74,96.77,96.74,96.76,1731799994.0
2007-09-14 13:18:00,96.75,96.76,96.73,96.75,2052900001.0
2007-09-14 13:19:00,96.76,96.765,96.72,96.73,2052900001.0
2007-09-14 13:20:00,96.74,96.745,96.72,96.72,823599999.0
2007-09-14 13:21:00,96.72,96.73,96.64,96.67,582399998.0
2007-09-14 13:22:00,96.66,96.67,96.59,96.66,2142899988.0
2007-09-14 13:23:00,96.67,96.67,96.64,96.64,2142899988.0
2007-09-14 13:24:00,96.65,96.69,96.65,96.69,2142899988.0
2007-09-14 13:25:00,96.69,96.69,96.66,96.69,1813399977.0
2007-09-14 13:26:00,96.67,96.69,96.67,96.69,1701299975.0
2007-09-14 13:27:00,96.69,96.71,96.67,96.68,1890699977.0
2007-09-14 13:28:00,96.69,96.7,96.67,96.7,1550499978.0
2007-09-14 13:29:00,96.69,96.71,96.68,96.71,1550499978.0
2007-09-14 13:30:00,96.72,96.73,96.71,96.71,1550499978.0
2007-09-14 13:31:00,96.71,96.72,96.69,96.71,1255600000.0
2007-09-14 13:32:00,96.72,96.74,96.7,96.7,1705899976.0
2007-09-14 13:33:00,96.7,96.73,96.695,96.71,1966200007.0
2007-09-14 13:34:00,96.71,96.75,96.71,96.74,1669599975.0
2007-09-14 13:35:00,96.735,96.77,96.725,96.77,2025199993.0
2007-09-14 13:36:00,96.76,96.77,96.735,96.74,2090800014.0
2007-09-14 13:37:00,96.74,96.78,96.74,96.76,2102100004.0
2007-09-14 13:38:00,96.76,96.77,96.72,96.73,1766199992.0
2007-09-14 13:39:00,96.72,96.74,96.69,96.69,1392599993.0
2007-09-14 13:40:00,96.71,96.74,96.7,96.74,1392599993.0
2007-09-14 13:41:00,96.73,96.76,96.73,96.74,810799999.0
2007-09-14 13:42:00,96.75,96.76,96.715,96.73,889099983.0
2007-09-14 13:43:00,96.73,96.74,96.71,96.73,727699988.0
2007-09-14 13:44:00,96.73,96.74,96.72,96.72,1609299997.0
2007-09-14 13:45:00,96.71,96.72,96.68,96.71,1290399991.0
2007-09-14 13:46:00,96.7,96.72,96.69,96.69,1290399991.0
2007-09-14 13:47:00,96.71,96.72,96.7,96.7,1290399991.0
2007-09-14 13:48:00,96.72,96.73,96.71,96.71,1290399991.0
2007-09-14 13:49:00,96.71,96.71,96.71,96.71,606499990.0
2007-09-14 13:50:00,96.71,96.74,96.7,96.73,1565400008.0
2007-09-14 13:51:00,96.73,96.74,96.73,96.73,1149099971.0
2007-09-14 13:52:00,96.73,96.74,96.71,96.71,1920700006.0
2007-09-14 13:53:00,96.71,96.71,96.65,96.68,1530099958.0
2007-09-14 13:54:00,96.69,96.71,96.66,96.7,1589699985.0
2007-09-14 13:55:00,96.7,96.71,96.66,96.67,1807600004.0
2007-09-14 13:56:00,96.67,96.68,96.65,96.68,1264399990.0
2007-09-14 13:57:00,96.68,96.7,96.67,96.7,1264399990.0
2007-09-14 13:58:00,96.7,96.71,96.675,96.685,1725299981.0
2007-09-14 13:59:00,96.685,96.7,96.67,96.68,1131799997.0
2007-09-14 14:00:00,96.68,96.69,96.66,96.68,1425900014.0
2007-09-14 14:01:00,96.68,96.69,96.64,96.65,1312099993.0
2007-09-14 14:02:00,96.65,96.68,96.64,96.66,1458900010.0
2007-09-14 14:03:00,96.66,96.66,96.63,96.66,929799990.0
2007-09-14 14:04:00,96.66,96.67,96.64,96.67,1110199987.0
2007-09-14 14:05:00,96.67,96.68,96.66,96.68,1674000020.0
2007-09-14 14:06:00,96.68,96.68,96.66,96.68,1574299978.0
2007-09-14 14:07:00,96.68,96.68,96.66,96.67,978800001.0
2007-09-14 14:08:00,96.67,96.67,96.65,96.67,1582499975.0
2007-09-14 14:09:00,96.67,96.67,96.65,96.67,848399983.0
2007-09-14 14:10:00,96.67,96.68,96.66,96.68,1695700031.0
2007-09-14 14:11:00,96.68,96.68,96.66,96.68,961199997.0
2007-09-14 14:12:00,96.68,96.69,96.67,96.68,996099985.0
2007-09-14 14:13:00,96.68,96.7,96.68,96.68,730900005.0
2007-09-14 14:14:00,96.69,96.72,96.68,96.7,1706100014.0
2007-09-14 14:15:00,96.7,96.73,96.68,96.72,1146799991.0
2007-09-14 14:16:00,96.72,96.76,96.72,96.74,1036300002.0
2007-09-14 14:17:00,96.74,96.79,96.72,96.79,1534300000.0
2007-09-14 14:18:00,96.79,96.82,96.755,96.79,1541099997.0
2007-09-14 14:19:00,96.79,96.82,96.79,96.82,1706399998.0
2007-09-14 14:20:00,96.83,96.83,96.78,96.785,2069300012.0
2007-09-14 14:21:00,96.785,96.83,96.78,96.83,2095899997.0
2007-09-14 14:22:00,96.82,96.82,96.77,96.77,1120399987.0
2007-09-14 14:23:00,96.78,96.78,96.74,96.75,1266100004.0
2007-09-14 14:24:00,96.76,96.79,96.74,96.78,1266100004.0
2007-09-14 14:25:00,96.77,96.82,96.77,96.81,1266100004.0
2007-09-14 14:26:00,96.82,96.83,96.79,96.8,1266100004.0
2007-09-14 14:27:00,96.78,96.8,96.77,96.8,1266100004.0
2007-09-14 14:28:00,96.81,96.83,96.77,96.83,1266100004.0
2007-09-14 14:29:00,96.83,96.83,96.77,96.77,1266100004.0
2007-09-14 14:30:00,96.77,96.77,96.61,96.695,1371799995.0
2007-09-14 14:31:00,96.69,96.73,96.66,96.68,2086599978.0
2007-09-14 14:32:00,96.7,96.74,96.67,96.68,2086599978.0
2007-09-14 14:33:00,96.69,96.69,96.61,96.61,2086599978.0
2007-09-14 14:34:00,96.58,96.58,96.56,96.56,2086599978.0
2007-09-14 14:35:00,96.56,96.65,96.55,96.63,2086599978.0
2007-09-14 14:36:00,96.62,96.65,96.62,96.65,1732099985.0
2007-09-14 14:37:00,96.65,96.67,96.63,96.66,769400000.0
2007-09-14 14:38:00,96.66,96.66,96.575,96.6,1174400032.0
2007-09-14 14:39:00,96.6,96.62,96.58,96.62,1304300014.0
2007-09-14 14:40:00,96.62,96.66,96.62,96.64,1052100016.0
2007-09-14 14:41:00,96.64,96.67,96.63,96.67,1216600001.0
2007-09-14 14:42:00,96.66,96.67,96.62,96.635,1054499989.0
2007-09-14 14:43:00,96.635,96.635,96.59,96.6,1982599999.0
2007-09-14 14:44:00,96.6,96.62,96.57,96.59,1590599987.0
2007-09-14 14:45:00,96.61,96.62,96.58,96.59,1590599987.0
2007-09-14 14:46:00,96.59,96.6,96.56,96.57,1559599988.0
2007-09-14 14:47:00,96.57,96.59,96.55,96.58,1875400002.0
2007-09-14 14:48:00,96.58,96.61,96.555,96.59,1875400002.0
2007-09-14 14:49:00,96.59,96.61,96.55,96.59,1512199990.0
2007-09-14 14:50:00,96.57,96.62,96.55,96.59,1527799983.0
2007-09-14 14:51:00,96.61,96.62,96.59,96.6,1527799983.0
2007-09-14 14:52:00,96.6,96.61,96.57,96.61,1489399982.0
2007-09-14 14:53:00,96.6,96.66,96.6,96.64,1489399982.0
2007-09-14 14:54:00,96.63,96.64,96.61,96.63,1489399982.0
2007-09-14 14:55:00,96.64,96.66,96.62,96.65,1489399982.0
2007-09-14 14:56:00,96.65,96.65,96.605,96.64,2129599958.0
2007-09-14 14:57:00,96.64,96.68,96.62,96.67,1998799985.0
2007-09-14 14:58:00,96.68,96.71,96.67,96.68,1928299977.0
2007-09-14 14:59:00,96.69,96.69,96.63,96.64,1928299977.0
2007-09-14 15:00:00,96.65,96.65,96.62,96.64,1551899993.0
2007-09-14 15:01:00,96.62,96.63,96.56,96.59,2136099998.0
2007-09-14 15:02:00,96.58,96.61,96.57,96.585,2136099998.0
2007-09-14 15:03:00,96.585,96.6,96.57,96.58,1843499968.0
2007-09-14 15:04:00,96.58,96.61,96.565,96.59,921399996.0
2007-09-14 15:05:00,96.59,96.59,96.57,96.57,2143499974.0
2007-09-14 15:06:00,96.57,96.57,96.53,96.56,1889400014.0
2007-09-14 15:07:00,96.56,96.58,96.54,96.56,1905799990.0
2007-09-14 15:08:00,96.56,96.59,96.55,96.59,983999987.0
2007-09-14 15:09:00,96.59,96.61,96.57,96.59,2104599975.0
2007-09-14 15:10:00,96.57,96.58,96.53,96.56,2091599988.0
2007-09-14 15:11:00,96.56,96.57,96.53,96.53,924699991.0
2007-09-14 15:12:00,96.53,96.54,96.51,96.53,1280399984.0
2007-09-14 15:13:00,96.53,96.54,96.495,96.51,773299998.0
2007-09-14 15:14:00,96.53,96.54,96.5,96.52,721900003.0
2007-09-14 15:15:00,96.52,96.55,96.5,96.55,1299599995.0
2007-09-14 15:16:00,96.54,96.55,96.53,96.55,1299599995.0
2007-09-14 15:17:00,96.57,96.57,96.53,96.53,1299599995.0
2007-09-14 15:18:00,96.53,96.55,96.52,96.54,844199984.0
2007-09-14 15:19:00,96.54,96.55,96.53,96.55,1050499993.0
2007-09-14 15:20:00,96.54,96.55,96.51,96.52,1257500010.0
2007-09-14 15:21:00,96.525,96.55,96.51,96.54,1856400006.0
2007-09-14 15:22:00,96.55,96.58,96.53,96.56,1148299996.0
2007-09-14 15:23:00,96.56,96.57,96.54,96.57,1252699988.0
2007-09-14 15:24:00,96.58,96.58,96.52,96.52,1869799983.0
2007-09-14 15:25:00,96.525,96.54,96.51,96.51,1869799983.0
2007-09-14 15:26:00,96.51,96.55,96.51,96.53,1949999989.0
2007-09-14 15:27:00,96.53,96.55,96.51,96.52,1217100004.0
2007-09-14 15:28:00,96.51,96.52,96.49,96.49,1844499987.0
2007-09-14 15:29:00,96.5,96.54,96.5,96.51,1844499987.0
2007-09-14 15:30:00,96.5,96.55,96.5,96.53,1541799997.0
2007-09-14 15:31:00,96.55,96.55,96.5,96.54,1541799997.0
2007-09-14 15:32:00,96.54,96.57,96.52,96.52,2003399981.0
2007-09-14 15:33:00,96.53,96.55,96.52,96.53,2003399981.0
2007-09-14 15:34:00,96.52,96.55,96.52,96.53,2003399981.0
2007-09-14 15:35:00,96.54,96.54,96.5,96.5,2003399981.0
2007-09-14 15:36:00,96.49,96.53,96.49,96.5,2003399981.0
2007-09-14 15:37:00,96.51,96.54,96.5,96.53,2003399981.0
2007-09-14 15:38:00,96.54,96.56,96.54,96.56,2003399981.0
2007-09-14 15:39:00,96.57,96.58,96.54,96.55,2003399981.0
2007-09-14 15:40:00,96.54,96.56,96.53,96.54,2003399981.0
2007-09-14 15:41:00,96.51,96.57,96.51,96.56,2003399981.0
2007-09-14 15:42:00,96.56,96.57,96.55,96.57,1912499962.0
2007-09-14 15:43:00,96.55,96.58,96.55,96.57,1319000001.0
2007-09-14 15:44:00,96.57,96.62,96.56,96.61,1319000001.0
2007-09-14 15:45:00,96.6,96.605,96.58,96.58,1186600011.0
2007-09-14 15:46:00,96.57,96.58,96.56,96.57,1037200003.0
2007-09-14 15:47:00,96.565,96.59,96.56,96.59,1037200003.0
2007-09-14 15:48:00,96.59,96.61,96.57,96.59,1146000008.0
2007-09-14 15:49:00,96.585,96.61,96.56,96.6,1340199976.0
2007-09-14 15:50:00,96.61,96.68,96.61,96.66,1485199984.0
2007-09-14 15:51:00,96.68,96.73,96.66,96.71,1485199984.0
2007-09-14 15:52:00,96.71,96.71,96.68,96.7,2006400004.0
2007-09-14 15:53:00,96.69,96.77,96.69,96.76,1212300004.0
2007-09-14 15:54:00,96.76,96.84,96.75,96.75,1770599989.0
2007-09-14 15:55:00,96.74,96.78,96.73,96.78,1787699999.0
2007-09-14 15:56:00,96.78,96.78,96.725,96.74,1787699999.0
2007-09-14 15:57:00,96.74,96.78,96.74,96.77,967700001.0
2007-09-14 15:58:00,96.76,96.8,96.74,96.74,967700001.0
2007-09-14 15:59:00,96.73,96.775,96.69,96.74,967700001.0
2007-09-14 16:00:00,96.74,96.8,96.69,96.79,1754899997.0
2007-09-14 16:01:00,96.785,96.92,96.785,96.88,2144899978.0
2007-09-14 16:02:00,96.88,96.89,96.82,96.83,2098499998.0
2007-09-14 16:03:00,96.82,96.83,96.76,96.79,2098499998.0
2007-09-14 16:04:00,96.78,96.83,96.77,96.83,2098499998.0
2007-09-14 16:05:00,96.81,96.84,96.79,96.8,1999999987.0
2007-09-14 16:06:00,96.81,96.85,96.8,96.85,1999999987.0
2007-09-14 16:07:00,96.84,96.85,96.8,96.8,1999999987.0
2007-09-14 16:08:00,96.81,96.81,96.77,96.78,1999999987.0
2007-09-14 16:09:00,96.79,96.81,96.78,96.79,1999999987.0
2007-09-14 16:10:00,96.8,96.8,96.73,96.75,1999999987.0
2007-09-14 16:11:00,96.74,96.77,96.68,96.69,1752900005.0
2007-09-14 16:12:00,96.68,96.68,96.55,96.58,1752900005.0
2007-09-14 16:13:00,96.59,96.61,96.58,96.59,1752900005.0
2007-09-14 16:14:00,96.59,96.63,96.57,96.62,2066499994.0
2007-09-14 16:15:00,96.61,96.63,96.54,96.57,1744699988.0
2007-09-14 16:16:00,96.58,96.64,96.57,96.61,1744699988.0
2007-09-14 16:17:00,96.6,96.61,96.53,96.57,1744699988.0
2007-09-14 16:18:00,96.6,96.62,96.58,96.6,1744699988.0
2007-09-14 16:19:00,96.6,96.62,96.57,96.58,2112899992.0
2007-09-14 16:20:00,96.57,96.58,96.53,96.56,1867399990.0
2007-09-14 16:21:00,96.56,96.63,96.55,96.61,1867399990.0
2007-09-14 16:22:00,96.6,96.61,96.57,96.59,1253199994.0
2007-09-14 16:23:00,96.59,96.6,96.57,96.58,1253199994.0
2007-09-14 16:24:00,96.59,96.6,96.575,96.58,262100003.0
2007-09-14 16:25:00,96.56,96.62,96.56,96.6,957500003.0
2007-09-14 16:26:00,96.61,96.62,96.59,96.59,957500003.0
2007-09-14 16:27:00,96.6,96.635,96.6,96.62,957500003.0
2007-09-14 16:28:00,96.62,96.63,96.59,96.6,1577800007.0
2007-09-14 16:29:00,96.6,96.64,96.6,96.62,1566900003.0
2007-09-14 16:30:00,96.62,96.65,96.61,96.62,1264499995.0
2007-09-14 16:31:00,96.62,96.66,96.62,96.64,1264499995.0
2007-09-14 16:32:00,96.64,96.64,96.59,96.61,1571599993.0
2007-09-14 16:33:00,96.6,96.67,96.6,96.63,1722999998.0
2007-09-14 16:34:00,96.62,96.65,96.61,96.63,1597900010.0
2007-09-14 16:35:00,96.63,96.68,96.62,96.64,1583100002.0
2007-09-14 16:36:00,96.64,96.67,96.62,96.67,1783199991.0
2007-09-14 16:37:00,96.68,96.68,96.64,96.67,1569499994.0
2007-09-14 16:38:00,96.66,96.68,96.63,96.65,1666200011.0
2007-09-14 16:39:00,96.65,96.67,96.62,96.65,1556399980.0
2007-09-14 16:40:00,96.66,96.66,96.62,96.65,1694399981.0
2007-09-14 16:41:00,96.65,96.69,96.64,96.65,1519099975.0
2007-09-14 16:42:00,96.66,96.68,96.65,96.67,1581599976.0
2007-09-14 16:43:00,96.68,96.69,96.64,96.65,1581599976.0
2007-09-14 16:44:00,96.66,96.69,96.63,96.67,1581599976.0
2007-09-14 16:45:00,96.66,96.71,96.66,96.7,1439299993.0
2007-09-14 16:46:00,96.71,96.73,96.68,96.69,1585299986.0
2007-09-14 16:47:00,96.71,96.78,96.71,96.76,964599998.0
2007-09-14 16:48:00,96.75,96.81,96.75,96.76,1694899971.0
2007-09-14 16:49:00,96.74,96.75,96.72,96.73,1502399982.0
2007-09-14 16:50:00,96.75,96.76,96.73,96.74,1502399982.0
2007-09-14 16:51:00,96.74,96.75,96.695,96.71,1430799971.0
2007-09-14 16:52:00,96.7,96.7,96.68,96.7,875399989.0
2007-09-14 16:53:00,96.7,96.72,96.68,96.71,1071899982.0
2007-09-14 16:54:00,96.71,96.71,96.67,96.67,710699973.0
2007-09-14 16:55:00,96.66,96.67,96.64,96.66,776099992.0
2007-09-14 16:56:00,96.66,96.71,96.66,96.7,776099992.0
2007-09-14 16:57:00,96.7,96.75,96.7,96.74,992699992.0
2007-09-14 16:58:00,96.74,96.74,96.69,96.7,1923899965.0
2007-09-14 16:59:00,96.7,96.72,96.67,96.715,1443799978.0
2007-09-14 17:00:00,96.72,96.73,96.68,96.72,1932699961.0
2007-09-14 17:01:00,96.72,96.78,96.71,96.75,1948399969.0
2007-09-14 17:02:00,96.75,96.76,96.73,96.76,1738200000.0
2007-09-14 17:03:00,96.76,96.78,96.73,96.77,1202599992.0
2007-09-14 17:04:00,96.77,96.78,96.75,96.76,1238899986.0
2007-09-14 17:05:00,96.77,96.77,96.72,96.76,797499987.0
2007-09-14 17:06:00,96.76,96.76,96.71,96.74,977299997.0
2007-09-14 17:07:00,96.74,96.85,96.74,96.82,1660399978.0
2007-09-14 17:08:00,96.82,96.82,96.79,96.79,1090999977.0
2007-09-14 17:09:00,96.79,96.79,96.73,96.73,2088999968.0
2007-09-14 17:10:00,96.73,96.75,96.71,96.73,1481699979.0
2007-09-14 17:11:00,96.73,96.77,96.715,96.77,1918399994.0
2007-09-14 17:12:00,96.76,96.76,96.71,96.71,1322199973.0
2007-09-14 17:13:00,96.72,96.74,96.65,96.69,1582599988.0
2007-09-14 17:14:00,96.69,96.71,96.67,96.68,1800699985.0
2007-09-14 17:15:00,96.66,96.69,96.63,96.68,2128999959.0
2007-09-14 17:16:00,96.67,96.69,96.66,96.69,1835899997.0
2007-09-14 17:17:00,96.69,96.73,96.68,96.72,1835899997.0
2007-09-14 17:18:00,96.72,96.76,96.715,96.74,2016199952.0
2007-09-14 17:19:00,96.74,96.77,96.73,96.77,1727699987.0
2007-09-14 17:20:00,96.77,96.78,96.72,96.74,2031799995.0
2007-09-14 17:21:00,96.73,96.75,96.73,96.73,638299997.0
2007-09-14 17:22:00,96.72,96.75,96.72,96.72,944199989.0
2007-09-14 17:23:00,96.72,96.72,96.7,96.7,939999985.0
2007-09-14 17:24:00,96.71,96.72,96.7,96.71,1422099971.0
2007-09-14 17:25:00,96.71,96.71,96.69,96.71,1416399983.0
2007-09-14 17:26:00,96.7,96.72,96.69,96.71,1416399983.0
2007-09-14 17:27:00,96.71,96.74,96.69,96.73,1920999982.0
2007-09-14 17:28:00,96.73,96.76,96.725,96.76,895299987.0
2007-09-14 17:29:00,96.76,96.78,96.75,96.77,1891099992.0
2007-09-14 17:30:00,96.76,96.78,96.75,96.765,1986500009.0
2007-09-14 17:31:00,96.78,96.79,96.77,96.78,515200004.0
2007-09-14 17:32:00,96.77,96.78,96.76,96.78,320900001.0
2007-09-14 17:33:00,96.79,96.8,96.76,96.76,1341399997.0
2007-09-14 17:34:00,96.76,96.77,96.71,96.74,1540200002.0
2007-09-14 17:35:00,96.75,96.78,96.73,96.76,1512099992.0
2007-09-14 17:36:00,96.75,96.76,96.75,96.75,1494500019.0
2007-09-14 17:37:00,96.76,96.76,96.75,96.76,681599974.0
2007-09-14 17:38:00,96.76,96.76,96.71,96.72,1747000001.0
2007-09-14 17:39:00,96.72,96.72,96.7,96.72,708099997.0
2007-09-14 17:40:00,96.72,96.72,96.7,96.72,713799995.0
2007-09-14 17:41:00,96.72,96.74,96.72,96.73,414799994.0
2007-09-14 17:42:00,96.73,96.75,96.71,96.73,753299986.0
2007-09-14 17:43:00,96.73,96.74,96.71,96.73,866100001.0
2007-09-14 17:44:00,96.725,96.75,96.71,96.73,1537200001.0
2007-09-14 17:45:00,96.73,96.73,96.7,96.72,2027499984.0
2007-09-14 17:46:00,96.71,96.73,96.71,96.72,1432299998.0
2007-09-14 17:47:00,96.72,96.73,96.7,96.72,946900002.0
2007-09-14 17:48:00,96.72,96.72,96.69,96.7,900099993.0
2007-09-14 17:49:00,96.705,96.75,96.7,96.75,1656800009.0
2007-09-14 17:50:00,96.74,96.74,96.71,96.73,1888599998.0
2007-09-14 17:51:00,96.72,96.74,96.71,96.71,462400000.0
2007-09-14 17:52:00,96.72,96.72,96.7,96.7,462400000.0
2007-09-14 17:53:00,96.7,96.73,96.69,96.71,975700000.0
2007-09-14 17:54:00,96.71,96.75,96.7,96.745,1550000004.0
2007-09-14 17:55:00,96.745,96.78,96.73,96.77,1063900002.0
2007-09-14 17:56:00,96.77,96.79,96.76,96.78,1383799998.0
2007-09-14 17:57:00,96.79,96.79,96.75,96.77,1527700008.0
2007-09-14 17:58:00,96.76,96.78,96.75,96.755,1361099995.0
2007-09-14 17:59:00,96.77,96.79,96.77,96.78,963200001.0
2007-09-14 18:00:00,96.78,96.79,96.75,96.79,743000008.0
2007-09-14 18:01:00,96.78,96.78,96.75,96.78,834800008.0
2007-09-14 18:02:00,96.78,96.79,96.76,96.78,1411699996.0
2007-09-14 18:03:00,96.78,96.81,96.78,96.8,1584099984.0
2007-09-14 18:04:00,96.8,96.8,96.77,96.79,1331000007.0
2007-09-14 18:05:00,96.79,96.79,96.74,96.74,1333599991.0
2007-09-14 18:06:00,96.75,96.75,96.71,96.74,1843900006.0
2007-09-14 18:07:00,96.73,96.76,96.73,96.75,559800003.0
2007-09-14 18:08:00,96.74,96.75,96.73,96.74,886300005.0
2007-09-14 18:09:00,96.74,96.77,96.74,96.75,592499989.0
2007-09-14 18:10:00,96.75,96.78,96.75,96.78,1392199993.0
2007-09-14 18:11:00,96.775,96.81,96.775,96.805,1137100009.0
2007-09-14 18:12:00,96.82,96.82,96.765,96.765,859500000.0
2007-09-14 18:13:00,96.76,96.77,96.74,96.75,620800001.0
2007-09-14 18:14:00,96.75,96.77,96.73,96.74,639799988.0
2007-09-14 18:15:00,96.735,96.76,96.73,96.73,1009199989.0
2007-09-14 18:16:00,96.74,96.77,96.73,96.77,1124299991.0
2007-09-14 18:17:00,96.76,96.77,96.71,96.725,1568599997.0
2007-09-14 18:18:00,96.75,96.75,96.72,96.72,220100002.0
2007-09-14 18:19:00,96.74,96.74,96.72,96.73,481900003.0
2007-09-14 18:20:00,96.73,96.75,96.73,96.74,348799998.0
2007-09-14 18:21:00,96.73,96.74,96.71,96.72,671600003.0
2007-09-14 18:22:00,96.725,96.75,96.72,96.75,600600000.0
2007-09-14 18:23:00,96.74,96.75,96.72,96.73,1338199999.0
2007-09-14 18:24:00,96.72,96.75,96.72,96.72,771399993.0
2007-09-14 18:25:00,96.72,96.75,96.72,96.74,1167700010.0
2007-09-14 18:26:00,96.74,96.76,96.74,96.76,107700001.0
2007-09-14 18:27:00,96.75,96.76,96.73,96.73,870099983.0
2007-09-14 18:28:00,96.73,96.78,96.73,96.78,732099992.0
2007-09-14 18:29:00,96.77,96.77,96.76,96.77,150200000.0
2007-09-14 18:30:00,96.77,96.79,96.76,96.78,730400002.0
2007-09-14 18:31:00,96.775,96.81,96.775,96.8,586399997.0
2007-09-14 18:32:00,96.81,96.81,96.785,96.785,697999998.0
2007-09-14 18:33:00,96.79,96.82,96.79,96.82,547699994.0
2007-09-14 18:34:00,96.82,96.82,96.8,96.81,296799998.0
2007-09-14 18:35:00,96.81,96.81,96.8,96.8,439500004.0
2007-09-14 18:36:00,96.81,96.81,96.8,96.81,302700001.0
2007-09-14 18:37:00,96.8,96.8,96.76,96.76,669899991.0
2007-09-14 18:38:00,96.77,96.78,96.77,96.78,404700010.0
2007-09-14 18:39:00,96.78,96.79,96.78,96.79,567999998.0
2007-09-14 18:40:00,96.79,96.81,96.78,96.8,650699982.0
2007-09-14 18:41:00,96.8,96.81,96.8,96.81,13600000.0
2007-09-14 18:42:00,96.81,96.82,96.79,96.82,223000002.0
2007-09-14 18:43:00,96.82,96.82,96.79,96.8,167899998.0
2007-09-14 18:44:00,96.8,96.82,96.785,96.81,652100003.0
2007-09-14 18:45:00,96.8,96.81,96.795,96.8,706099992.0
2007-09-14 18:46:00,96.8,96.8,96.79,96.79,1118400007.0
2007-09-14 18:47:00,96.8,96.8,96.77,96.77,470099998.0
2007-09-14 18:48:00,96.77,96.78,96.755,96.78,1057300005.0
2007-09-14 18:49:00,96.78,96.8,96.76,96.8,891599995.0
2007-09-14 18:50:00,96.8,96.82,96.8,96.82,1602299983.0
2007-09-14 18:51:00,96.82,96.83,96.8,96.815,1659499990.0
2007-09-14 18:52:00,96.815,96.82,96.8,96.81,912200005.0
2007-09-14 18:53:00,96.81,96.81,96.81,96.81,833800005.0
2007-09-14 18:54:00,96.81,96.82,96.8,96.8,480900011.0
2007-09-14 18:55:00,96.8,96.81,96.775,96.79,1436700031.0
2007-09-14 18:56:00,96.79,96.8,96.78,96.79,1125699997.0
2007-09-14 18:57:00,96.79,96.82,96.79,96.81,627200005.0
2007-09-14 18:58:00,96.81,96.81,96.76,96.78,888500006.0
2007-09-14 18:59:00,96.78,96.79,96.765,96.78,910199998.0
2007-09-14 19:00:00,96.78,96.81,96.77,96.78,1264899996.0
2007-09-14 19:01:00,96.79,96.79,96.76,96.77,1151000001.0
2007-09-14 19:02:00,96.78,96.79,96.78,96.78,1333800019.0
2007-09-14 19:03:00,96.77,96.8,96.77,96.78,933500012.0
2007-09-14 19:04:00,96.78,96.79,96.76,96.775,989000012.0
2007-09-14 19:05:00,96.78,96.8,96.71,96.72,1819099996.0
2007-09-14 19:06:00,96.72,96.79,96.72,96.78,1356799995.0
2007-09-14 19:07:00,96.78,96.78,96.72,96.73,862700002.0
2007-09-14 19:08:00,96.73,96.74,96.71,96.725,944699997.0
2007-09-14 19:09:00,96.725,96.75,96.7,96.7,574399996.0
2007-09-14 19:10:00,96.71,96.74,96.71,96.73,341600000.0
2007-09-14 19:11:00,96.74,96.77,96.73,96.77,741900002.0
2007-09-14 19:12:00,96.76,96.76,96.74,96.74,221500000.0
2007-09-14 19:13:00,96.74,96.8,96.73,96.8,898899989.0
2007-09-14 19:14:00,96.8,96.81,96.79,96.79,1637500014.0
2007-09-14 19:15:00,96.79,96.81,96.79,96.79,909699999.0
2007-09-14 19:16:00,96.795,96.81,96.78,96.81,267900002.0
2007-09-14 19:17:00,96.8,96.82,96.79,96.8,637300006.0
2007-09-14 19:18:00,96.81,96.81,96.78,96.79,333900005.0
2007-09-14 19:19:00,96.79,96.81,96.79,96.81,260199997.0
2007-09-14 19:20:00,96.8,96.82,96.8,96.81,813500002.0
2007-09-14 19:21:00,96.81,96.82,96.8,96.82,381199999.0
2007-09-14 19:22:00,96.82,96.85,96.8,96.85,253600000.0
2007-09-14 19:23:00,96.85,96.86,96.82,96.85,843800014.0
2007-09-14 19:24:00,96.85,96.85,96.8,96.84,589199996.0
2007-09-14 19:25:00,96.84,96.84,96.82,96.82,288800003.0
2007-09-14 19:26:00,96.82,96.84,96.82,96.825,651300000.0
2007-09-14 19:27:00,96.82,96.83,96.79,96.83,323699997.0
2007-09-14 19:28:00,96.85,96.86,96.83,96.85,526100008.0
2007-09-14 19:29:00,96.85,96.88,96.84,96.87,1234600004.0
2007-09-14 19:30:00,96.87,96.88,96.84,96.84,690999999.0
2007-09-14 19:31:00,96.84,96.86,96.83,96.86,342100000.0
2007-09-14 19:32:00,96.86,96.86,96.83,96.86,290199997.0
2007-09-14 19:33:00,96.86,96.89,96.85,96.87,389600000.0
2007-09-14 19:34:00,96.87,96.9,96.86,96.89,392800001.0
2007-09-14 19:35:00,96.89,96.9,96.89,96.89,178900002.0
2007-09-14 19:36:00,96.89,96.89,96.855,96.855,992500004.0
2007-09-14 19:37:00,96.86,96.87,96.82,96.86,1505200025.0
2007-09-14 19:38:00,96.86,96.87,96.85,96.855,850000008.0
2007-09-14 19:39:00,96.86,96.86,96.83,96.83,588699999.0
2007-09-14 19:40:00,96.82,96.84,96.82,96.84,667800006.0
2007-09-14 19:41:00,96.84,96.84,96.82,96.84,561000001.0
2007-09-14 19:42:00,96.84,96.85,96.84,96.84,170599996.0
2007-09-14 19:43:00,96.86,96.86,96.855,96.855,541500006.0
2007-09-14 19:44:00,96.85,96.87,96.85,96.86,700400009.0
2007-09-14 19:45:00,96.88,96.88,96.86,96.88,87899998.0
2007-09-14 19:46:00,96.87,96.89,96.86,96.86,340800002.0
2007-09-14 19:47:00,96.88,96.88,96.85,96.85,179000000.0
2007-09-14 19:48:00,96.85,96.86,96.83,96.85,472299997.0
2007-09-14 19:49:00,96.85,96.88,96.85,96.87,894199994.0
2007-09-14 19:50:00,96.87,96.89,96.85,96.88,984399989.0
2007-09-14 19:51:00,96.86,96.87,96.84,96.85,817899992.0
2007-09-14 19:52:00,96.87,96.87,96.855,96.87,184500002.0
2007-09-14 19:53:00,96.87,96.87,96.87,96.87,16700000.0
2007-09-14 19:54:00,96.87,96.89,96.86,96.86,637900002.0
2007-09-14 19:55:00,96.86,96.89,96.83,96.87,364399996.0
2007-09-14 19:56:00,96.87,96.87,96.85,96.87,464899995.0
2007-09-14 19:57:00,96.86,96.87,96.81,96.86,943500009.0
2007-09-14 19:58:00,96.86,96.86,96.8,96.85,232599996.0
2007-09-14 19:59:00,96.85,96.86,96.8,96.84,231300003.0
2007-09-14 20:00:00,96.84,96.86,96.84,96.84,640600000.0
2007-09-14 20:01:00,96.84,96.86,96.84,96.85,346199995.0
2007-09-14 20:02:00,96.84,96.84,96.83,96.84,248499998.0
2007-09-14 20:03:00,96.84,96.84,96.83,96.84,251899996.0
2007-09-14 20:04:00,96.835,96.85,96.835,96.835,415500008.0
2007-09-14 20:05:00,96.84,96.84,96.83,96.83,527099992.0
2007-09-14 20:06:00,96.83,96.83,96.8,96.81,1381499994.0
2007-09-14 20:07:00,96.82,96.82,96.81,96.82,95399999.0
2007-09-14 20:08:00,96.82,96.83,96.81,96.81,1356599992.0
2007-09-14 20:09:00,96.82,96.84,96.79,96.82,645500004.0
2007-09-14 20:10:00,96.81,96.83,96.81,96.83,780200010.0
2007-09-14 20:11:00,96.83,96.83,96.78,96.78,541800001.0
2007-09-14 20:12:00,96.8,96.81,96.79,96.795,816399992.0
2007-09-14 20:13:00,96.79,96.82,96.78,96.78,1227300006.0
2007-09-14 20:14:00,96.79,96.81,96.79,96.8,374199996.0
2007-09-14 20:15:00,96.81,96.82,96.8,96.81,636400001.0
2007-09-14 20:16:00,96.81,96.82,96.79,96.81,780399997.0
2007-09-14 20:17:00,96.805,96.82,96.8,96.81,1430700010.0
2007-09-14 20:18:00,96.81,96.83,96.81,96.825,520300000.0
2007-09-14 20:19:00,96.83,96.84,96.82,96.83,806000000.0
2007-09-14 20:20:00,96.83,96.85,96.83,96.83,424799994.0
2007-09-14 20:21:00,96.83,96.83,96.82,96.82,365000002.0
2007-09-14 20:22:00,96.82,96.84,96.82,96.83,457299991.0
2007-09-14 20:23:00,96.82,96.83,96.82,96.83,104300002.0
2007-09-14 20:24:00,96.82,96.84,96.82,96.84,59200001.0
2007-09-14 20:25:00,96.84,96.84,96.81,96.83,143800000.0
2007-09-14 20:26:00,96.82,96.83,96.82,96.82,141400001.0
2007-09-14 20:27:00,96.81,96.82,96.8,96.81,376800005.0
2007-09-14 20:28:00,96.82,96.82,96.8,96.82,496300006.0
2007-09-14 20:29:00,96.82,96.82,96.8,96.81,90299996.0
2007-09-14 20:30:00,96.81,96.84,96.81,96.84,750899994.0
2007-09-14 20:31:00,96.84,96.86,96.83,96.85,475499998.0
2007-09-14 20:32:00,96.85,96.86,96.83,96.86,206400001.0
2007-09-14 20:33:00,96.86,96.88,96.85,96.86,468100001.0
2007-09-14 20:34:00,96.855,96.88,96.85,96.88,646700002.0
2007-09-14 20:35:00,96.88,96.88,96.85,96.86,450999993.0
2007-09-14 20:36:00,96.86,96.87,96.85,96.87,666200011.0
2007-09-14 20:37:00,96.87,96.87,96.83,96.86,386600003.0
2007-09-14 20:38:00,96.85,96.88,96.85,96.87,1104399998.0
2007-09-14 20:39:00,96.87,96.88,96.85,96.85,776500008.0
2007-09-14 20:40:00,96.85,96.86,96.835,96.835,1255800013.0
2007-09-14 20:41:00,96.835,96.85,96.79,96.85,1197199995.0
2007-09-14 20:42:00,96.85,96.85,96.83,96.84,718399998.0
2007-09-14 20:43:00,96.84,96.84,96.82,96.83,1104299991.0
2007-09-14 20:44:00,96.83,96.83,96.82,96.82,231100004.0
2007-09-14 20:45:00,96.82,96.85,96.82,96.85,514900010.0
2007-09-14 20:46:00,96.85,96.85,96.84,96.84,396099993.0
2007-09-14 20:47:00,96.84,96.84,96.83,96.83,131199997.0
2007-09-14 20:48:00,96.83,96.83,96.83,96.83,93199997.0
2007-09-14 20:49:00,96.83,96.83,96.83,96.83,24000000.0
2007-09-14 20:50:00,96.83,96.83,96.8,96.8,373100008.0
2007-09-14 20:51:00,96.8,96.81,96.79,96.8,788499993.0
2007-09-14 20:52:00,96.805,96.83,96.805,96.81,758599996.0
2007-09-14 20:53:00,96.81,96.81,96.79,96.8,747099986.0
2007-09-14 20:54:00,96.8,96.81,96.795,96.8,929899986.0
2007-09-14 20:55:00,96.805,96.81,96.77,96.78,1055399992.0
2007-09-14 20:56:00,96.78,96.8,96.77,96.78,1410199992.0
2007-09-14 20:57:00,96.79,96.83,96.79,96.82,1210300001.0
2007-09-14 20:58:00,96.83,96.83,96.81,96.83,350099997.0
2007-09-14 20:59:00,96.83,96.86,96.82,96.855,1113999996.0
2007-09-14 21:00:00,96.855,96.86,96.84,96.85,1111600006.0
2007-09-14 21:01:00,96.84,96.86,96.84,96.85,282700000.0
2007-09-14 21:02:00,96.85,96.85,96.84,96.84,92400000.0
2007-09-14 21:03:00,96.84,96.84,96.83,96.84,357600000.0
2007-09-14 21:04:00,96.84,96.86,96.82,96.86,786999992.0
2007-09-14 21:05:00,96.85,96.85,96.84,96.84,147199996.0
2007-09-14 21:06:00,96.84,96.85,96.8,96.83,667999993.0
2007-09-14 21:07:00,96.83,96.83,96.82,96.82,171299993.0
2007-09-14 21:08:00,96.766,96.781,96.766,96.78,165000001.0
2007-09-14 21:09:00,96.82,96.83,96.82,96.82,91799998.0
2007-09-14 21:10:00,96.83,96.83,96.82,96.83,51900000.0
2007-09-14 21:11:00,96.83,96.85,96.82,96.85,317999993.0
2007-09-14 21:12:00,96.85,96.85,96.84,96.85,117899999.0
2007-09-14 21:13:00,96.85,96.85,96.85,96.85,235499999.0
2007-09-14 21:14:00,96.85,96.85,96.83,96.84,524399997.0
2007-09-14 21:15:00,96.84,96.86,96.83,96.85,759999995.0
2007-09-14 21:16:00,96.85,96.85,96.85,96.85,276600000.0
2007-09-14 21:17:00,96.85,96.86,96.85,96.85,297699997.0
2007-09-14 21:18:00,96.86,96.86,96.85,96.86,160500000.0
2007-09-14 21:19:00,96.85,96.86,96.85,96.86,113199997.0
2007-09-14 21:20:00,96.87,96.87,96.86,96.86,227899993.0
2007-09-14 21:21:00,96.86,96.87,96.85,96.86,282699997.0
2007-09-14 21:22:00,96.86,96.88,96.85,96.88,150000000.0
2007-09-14 21:23:00,96.89,96.9,96.89,96.9,229800000.0
2007-09-14 21:24:00,96.91,96.91,96.88,96.88,211499996.0
2007-09-14 21:25:00,96.88,96.89,96.87,96.87,319000000.0
2007-09-14 21:26:00,96.86,96.88,96.86,96.87,138799999.0
2007-09-14 21:27:00,96.86,96.89,96.82,96.89,379299996.0
2007-09-14 21:28:00,96.89,96.92,96.89,96.9,528299995.0
2007-09-14 21:29:00,96.9,96.95,96.89,96.95,1076399977.0
2007-09-14 21:30:00,96.93,96.94,96.91,96.94,789799990.0
2007-09-14 21:31:00,96.94,96.94,96.9,96.92,604399996.0
2007-09-14 21:32:00,96.91,96.92,96.9,96.91,345500001.0
2007-09-14 21:33:00,96.91,96.93,96.9,96.92,331699998.0
2007-09-14 21:34:00,96.91,96.93,96.9,96.92,281299997.0
2007-09-14 21:35:00,96.92,96.93,96.91,96.91,108800004.0
2007-09-14 21:36:00,96.91,96.94,96.91,96.94,315200001.0
2007-09-14 21:37:00,96.94,96.94,96.93,96.93,66900000.0
2007-09-14 21:38:00,96.94,96.94,96.905,96.92,83900002.0
2007-09-14 21:39:00,96.93,96.94,96.91,96.94,235599999.0
2007-09-14 21:40:00,96.94,96.96,96.92,96.92,545299980.0
2007-09-14 21:41:00,96.93,96.97,96.92,96.97,553499999.0
2007-09-14 21:42:00,96.97,96.99,96.955,96.99,557500010.0
2007-09-14 21:43:00,96.99,96.99,96.97,96.97,442400007.0
2007-09-14 21:44:00,96.97,96.97,96.95,96.97,695700000.0
2007-09-14 21:45:00,96.98,96.99,96.96,96.98,928599994.0
2007-09-14 21:46:00,97.0,97.02,96.97,97.02,943599997.0
2007-09-14 21:47:00,97.02,97.02,96.99,97.0,697799996.0
2007-09-14 21:48:00,97.0,97.0,96.97,96.98,240200000.0
2007-09-14 21:49:00,96.99,96.99,96.95,96.96,531800010.0
2007-09-14 21:50:00,96.96,96.97,96.96,96.97,65500000.0
2007-09-14 21:51:00,96.97,96.97,96.95,96.95,653300003.0
2007-09-14 21:52:00,96.97,96.99,96.96,96.97,597399998.0
2007-09-14 21:53:00,96.98,96.98,96.95,96.96,231100002.0
2007-09-14 21:54:00,96.96,96.97,96.95,96.97,274400000.0
2007-09-14 21:55:00,96.96,96.96,96.94,96.96,92299999.0
2007-09-14 21:56:00,96.96,96.96,96.94,96.94,461600000.0
2007-09-14 21:57:00,96.94,96.95,96.92,96.94,295499998.0
2007-09-14 21:58:00,96.95,96.96,96.93,96.96,470199999.0
2007-09-14 21:59:00,96.96,96.98,96.94,96.98,561100000.0
2007-09-14 22:00:00,96.94,96.95,96.94,96.94,424000001.0
2007-09-14 22:01:00,96.94,96.94,96.93,96.93,277500002.0
2007-09-14 22:02:00,96.94,96.94,96.92,96.94,479300013.0
2007-09-14 22:03:00,96.94,96.96,96.93,96.96,343200005.0
2007-09-14 22:04:00,96.96,96.96,96.94,96.95,404399996.0
2007-09-14 22:05:00,96.95,96.97,96.945,96.95,260900002.0
2007-09-14 22:06:00,96.95,96.96,96.94,96.945,299599991.0
2007-09-14 22:07:00,96.95,96.97,96.95,96.965,152600001.0
2007-09-14 22:08:00,96.98,96.99,96.96,96.96,137500000.0
2007-09-14 22:09:00,96.96,96.97,96.95,96.96,183200000.0
2007-09-14 22:10:00,96.97,96.99,96.965,96.99,269200002.0
2007-09-14 22:11:00,96.99,97.0,96.98,96.98,722900001.0
2007-09-14 22:12:00,96.98,97.0,96.98,97.0,866000001.0
2007-09-14 22:13:00,97.0,97.0,96.97,96.97,297799999.0
2007-09-14 22:14:00,96.97,97.0,96.95,96.97,311199998.0
2007-09-14 22:15:00,96.98,96.98,96.95,96.96,169299999.0
2007-09-14 22:16:00,96.96,96.96,96.93,96.95,537000006.0
2007-09-14 22:17:00,96.95,96.97,96.91,96.91,862099998.0
2007-09-14 22:18:00,96.91,96.93,96.905,96.925,160399999.0
2007-09-14 22:19:00,96.93,96.94,96.93,96.93,55800000.0
2007-09-14 22:20:00,96.93,96.93,96.9,96.91,297899996.0
2007-09-14 22:21:00,96.9,96.92,96.9,96.91,331899993.0
2007-09-14 22:22:00,96.9,96.92,96.895,96.92,89299999.0
2007-09-14 22:23:00,96.91,96.92,96.9,96.92,146099995.0
2007-09-14 22:24:00,96.92,96.93,96.9,96.9,226700000.0
2007-09-14 22:25:00,96.9,96.92,96.9,96.91,218299998.0
2007-09-14 22:26:00,96.915,96.96,96.915,96.96,279799999.0
2007-09-14 22:27:00,96.96,96.96,96.95,96.96,173100000.0
2007-09-14 22:28:00,96.96,96.96,96.96,96.96,80100000.0
2007-09-14 22:29:00,96.96,96.97,96.95,96.95,338899997.0
2007-09-14 22:30:00,96.95,96.99,96.95,96.98,516600000.0
2007-09-14 22:31:00,96.97,96.99,96.97,96.98,132599998.0
2007-09-14 22:32:00,96.98,96.98,96.97,96.97,72100000.0
2007-09-14 22:33:00,96.97,96.99,96.96,96.98,169600001.0
2007-09-14 22:34:00,96.96,96.98,96.96,96.96,111800004.0
2007-09-14 22:35:00,96.96,96.98,96.95,96.98,196400003.0
2007-09-14 22:36:00,96.97,96.98,96.96,96.96,144400001.0
2007-09-14 22:37:00,96.96,96.97,96.94,96.96,272900000.0
2007-09-14 22:38:00,96.97,96.97,96.94,96.97,204399996.0
2007-09-14 22:39:00,96.97,96.97,96.96,96.97,104200000.0
2007-09-14 22:40:00,96.97,96.97,96.96,96.97,69200000.0
2007-09-14 22:41:00,96.97,96.97,96.95,96.96,92499998.0
2007-09-14 22:42:00,96.96,96.98,96.96,96.97,96899999.0
2007-09-14 22:43:00,96.97,96.97,96.96,96.96,37400000.0
2007-09-14 22:44:00,96.95,96.96,96.95,96.96,100599999.0
2007-09-14 22:45:00,96.95,96.97,96.93,96.94,329499999.0
2007-09-14 22:46:00,96.95,96.96,96.94,96.96,203700000.0
2007-09-14 22:47:00,96.96,96.96,96.96,96.96,74400000.0
2007-09-14 22:48:00,96.96,96.96,96.96,96.96,63300000.0
2007-09-14 22:49:00,96.96,96.96,96.95,96.95,43500000.0
2007-09-14 22:50:00,96.95,96.95,96.95,96.95,65800000.0
2007-09-14 22:51:00,96.94,96.95,96.94,96.94,109700000.0
2007-09-14 22:52:00,96.94,96.96,96.93,96.94,277499998.0
2007-09-14 22:53:00,96.94,96.95,96.93,96.93,265199995.0
2007-09-14 22:54:00,96.94,96.95,96.93,96.94,273399999.0
2007-09-14 22:55:00,96.94,96.94,96.94,96.94,69600000.0
2007-09-14 22:56:00,96.92,96.94,96.92,96.94,157000001.0
2007-09-14 22:57:00,96.94,96.95,96.93,96.94,232700000.0
2007-09-14 22:58:00,96.95,96.96,96.92,96.94,202600001.0
2007-09-14 22:59:00,96.95,96.96,96.91,96.96,136700000.0
2007-09-16 23:00:00,96.818,96.909,96.813,96.835,89299999.0
2007-09-16 23:01:00,96.79,96.79,96.79,96.79,22200000.0
2007-09-16 23:02:00,96.796,96.826,96.796,96.813,353099994.0
2007-09-16 23:03:00,96.81,96.84,96.81,96.84,40500000.0
2007-09-16 23:04:00,96.83,96.84,96.82,96.84,29400000.0
2007-09-16 23:05:00,96.83,96.83,96.81,96.82,96599999.0
2007-09-16 23:06:00,96.83,96.84,96.83,96.83,51200000.0
2007-09-16 23:07:00,96.818,96.896,96.807,96.812,33600000.0
2007-09-16 23:08:00,96.8,96.83,96.79,96.82,171499999.0
2007-09-16 23:09:00,96.82,96.84,96.77,96.84,50800000.0
2007-09-16 23:10:00,96.84,96.85,96.83,96.83,82699998.0
2007-09-16 23:11:00,96.84,96.84,96.84,96.84,2400000.0
2007-09-16 23:12:00,96.84,96.84,96.83,96.83,46000000.0
2007-09-16 23:13:00,96.85,96.86,96.83,96.85,81099997.0
2007-09-16 23:14:00,96.86,96.86,96.84,96.84,11900000.0
2007-09-16 23:15:00,96.87,96.88,96.85,96.88,75500000.0
2007-09-16 23:16:00,96.86,96.87,96.86,96.87,25400000.0
2007-09-16 23:17:00,96.88,96.92,96.85,96.89,286600003.0
2007-09-16 23:18:00,96.891,96.903,96.885,96.89,339100004.0
2007-09-16 23:19:00,96.89,96.9,96.89,96.892,151000000.0
2007-09-16 23:20:00,96.88,96.89,96.87,96.87,25499999.0
2007-09-16 23:21:00,96.87,96.87,96.85,96.87,89900001.0
2007-09-16 23:22:00,96.87,96.88,96.87,96.88,31800000.0
2007-09-16 23:23:00,96.87,96.88,96.865,96.877,290200000.0
2007-09-16 23:24:00,96.867,96.867,96.857,96.865,199100001.0
2007-09-16 23:25:00,96.867,96.868,96.854,96.855,203200000.0
2007-09-16 23:26:00,96.846,96.857,96.835,96.857,159900000.0
2007-09-16 23:27:00,96.88,96.88,96.88,96.88,23100001.0
2007-09-16 23:28:00,96.88,96.89,96.82,96.88,230800001.0
2007-09-16 23:29:00,96.88,96.9,96.88,96.89,72300000.0
2007-09-16 23:30:00,96.875,96.875,96.862,96.862,79700000.0
2007-09-16 23:31:00,96.89,96.9,96.88,96.88,52399999.0
2007-09-16 23:32:00,96.88,96.91,96.85,96.85,112100000.0
2007-09-16 23:33:00,96.855,96.87,96.85,96.86,72600001.0
2007-09-16 23:34:00,96.87,96.87,96.87,96.87,2400000.0
2007-09-16 23:35:00,96.87,96.87,96.84,96.84,34100000.0
2007-09-16 23:36:00,96.84,96.84,96.84,96.84,11100000.0
2007-09-16 23:37:00,96.87,96.89,96.87,96.88,245699995.0
2007-09-16 23:38:00,96.89,96.9,96.89,96.9,39899999.0
2007-09-16 23:39:00,96.91,96.91,96.91,96.91,52800000.0
2007-09-16 23:40:00,96.91,96.93,96.895,96.93,263499994.0
2007-09-16 23:41:00,96.93,96.94,96.91,96.91,36600000.0
2007-09-16 23:42:00,96.91,96.93,96.91,96.93,27000000.0
2007-09-16 23:43:00,96.91,96.93,96.91,96.91,34200000.0
2007-09-16 23:44:00,96.94,96.95,96.91,96.94,623699997.0
2007-09-16 23:45:00,96.94,96.95,96.94,96.95,14400000.0
2007-09-16 23:46:00,96.95,96.95,96.92,96.95,104400000.0
2007-09-16 23:47:00,96.95,96.95,96.93,96.94,712600003.0
2007-09-16 23:48:00,96.94,96.94,96.91,96.91,30100001.0
2007-09-16 23:49:00,96.91,96.93,96.885,96.885,80500001.0
2007-09-16 23:50:00,96.91,96.94,96.885,96.93,381599993.0
2007-09-16 23:51:00,96.93,96.93,96.92,96.93,756299977.0
2007-09-16 23:52:00,96.93,96.94,96.875,96.875,238800000.0
2007-09-16 23:53:00,96.895,96.91,96.895,96.91,46100000.0
2007-09-16 23:54:00,96.93,96.93,96.91,96.93,70799998.0
2007-09-16 23:55:00,96.93,96.94,96.92,96.925,167899999.0
2007-09-16 23:56:00,96.91,96.92,96.895,96.915,188599999.0
2007-09-16 23:57:00,96.91,96.95,96.91,96.95,218900000.0
2007-09-16 23:58:00,96.94,96.95,96.94,96.94,174800000.0
2007-09-16 23:59:00,96.95,96.95,96.935,96.94,120800001.0
2007-09-17 00:00:00,96.95,96.95,96.95,96.95,7200000.0
2007-09-17 00:01:00,96.94,96.95,96.94,96.94,120000000.0
2007-09-17 00:02:00,96.94,96.94,96.925,96.925,120800000.0
2007-09-17 00:03:00,96.92,96.92,96.92,96.92,4800000.0
2007-09-17 00:04:00,96.915,96.92,96.88,96.9,157599998.0
2007-09-17 00:05:00,96.9,96.9,96.9,96.9,184400002.0
2007-09-17 00:06:00,96.9,96.9,96.88,96.88,62900002.0
2007-09-17 00:07:00,96.88,96.89,96.88,96.89,113100003.0
2007-09-17 00:08:00,96.89,96.89,96.875,96.875,153800005.0
2007-09-17 00:09:00,96.88,96.88,96.865,96.87,59800000.0
2007-09-17 00:10:00,96.87,96.885,96.85,96.86,244300000.0
2007-09-17 00:11:00,96.87,96.87,96.85,96.85,234399999.0
2007-09-17 00:12:00,96.85,96.86,96.84,96.84,246200003.0
2007-09-17 00:13:00,96.84,96.86,96.815,96.815,717599999.0
2007-09-17 00:14:00,96.815,96.85,96.815,96.835,412600003.0
2007-09-17 00:15:00,96.85,96.87,96.835,96.84,258099997.0
2007-09-17 00:16:00,96.84,96.84,96.82,96.83,481599996.0
2007-09-17 00:17:00,96.83,96.83,96.82,96.82,39900000.0
2007-09-17 00:18:00,96.83,96.83,96.81,96.82,129100001.0
2007-09-17 00:19:00,96.82,96.83,96.795,96.82,273499999.0
2007-09-17 00:20:00,96.82,96.86,96.81,96.84,214500000.0
2007-09-17 00:21:00,96.85,96.87,96.84,96.86,248900000.0
2007-09-17 00:22:00,96.87,96.87,96.845,96.845,264500002.0
2007-09-17 00:23:00,96.845,96.87,96.845,96.87,157500001.0
2007-09-17 00:24:00,96.855,96.86,96.84,96.86,134399999.0
2007-09-17 00:25:00,96.87,96.87,96.835,96.845,144399999.0
2007-09-17 00:26:00,96.85,96.87,96.84,96.87,131500000.0
2007-09-17 00:27:00,96.87,96.87,96.85,96.86,63700001.0
2007-09-17 00:28:00,96.86,96.87,96.85,96.85,87700000.0
2007-09-17 00:29:00,96.87,96.87,96.85,96.86,37800000.0
2007-09-17 00:30:00,96.845,96.88,96.845,96.87,282299999.0
2007-09-17 00:31:00,96.87,96.88,96.85,96.87,306000000.0
2007-09-17 00:32:00,96.87,96.87,96.85,96.86,128100000.0
2007-09-17 00:33:00,96.87,96.87,96.87,96.87,46200000.0
2007-09-17 00:34:00,96.85,96.87,96.85,96.86,99900000.0
2007-09-17 00:35:00,96.85,96.88,96.85,96.88,200000001.0
2007-09-17 00:36:00,96.87,96.89,96.865,96.89,150300004.0
2007-09-17 00:37:00,96.855,96.9,96.855,96.87,132100001.0
2007-09-17 00:38:00,96.88,96.9,96.86,96.88,240900001.0
2007-09-17 00:39:00,96.88,96.88,96.84,96.87,130799999.0
2007-09-17 00:40:00,96.855,96.87,96.85,96.87,31600000.0
2007-09-17 00:41:00,96.845,96.85,96.828,96.828,1010700005.0
2007-09-17 00:42:00,96.86,96.86,96.845,96.86,79000002.0
2007-09-17 00:43:00,96.85,96.86,96.85,96.86,72700002.0
2007-09-17 00:44:00,96.86,96.87,96.86,96.87,36699999.0
2007-09-17 00:45:00,96.87,96.88,96.85,96.88,45500001.0
2007-09-17 00:46:00,96.88,96.88,96.85,96.86,50600001.0
2007-09-17 00:47:00,96.87,96.87,96.87,96.87,17500000.0
2007-09-17 00:48:00,96.87,96.87,96.86,96.86,12000000.0
2007-09-17 00:49:00,96.855,96.88,96.85,96.855,111600000.0
2007-09-17 00:50:00,96.855,96.87,96.84,96.85,195799996.0
2007-09-17 00:51:00,96.85,96.88,96.85,96.88,90800000.0
2007-09-17 00:52:00,96.87,96.87,96.87,96.87,46200000.0
2007-09-17 00:53:00,96.87,96.9,96.87,96.89,115500000.0
2007-09-17 00:54:00,96.89,96.89,96.89,96.89,8000000.0
2007-09-17 00:55:00,96.89,96.9,96.87,96.89,67700000.0
2007-09-17 00:56:00,96.89,96.92,96.89,96.91,34000000.0
2007-09-17 00:57:00,96.9,96.91,96.89,96.91,214099999.0
2007-09-17 00:58:00,96.905,96.905,96.905,96.905,4800000.0
2007-09-17 00:59:00,96.9,96.9,96.89,96.89,86600000.0
2007-09-17 01:00:00,96.88,96.88,96.85,96.86,194399997.0
2007-09-17 01:01:00,96.85,96.87,96.85,96.86,205299999.0
2007-09-17 01:02:00,96.87,96.87,96.86,96.86,64400000.0
2007-09-17 01:03:00,96.846,96.846,96.815,96.815,879299996.0
2007-09-17 01:04:00,96.86,96.87,96.855,96.86,396700005.0
2007-09-17 01:05:00,96.86,96.89,96.86,96.88,136799996.0
2007-09-17 01:06:00,96.87,96.89,96.87,96.88,225300002.0
2007-09-17 01:07:00,96.89,96.89,96.89,96.89,2400000.0
2007-09-17 01:08:00,96.88,96.9,96.88,96.89,172099998.0
2007-09-17 01:09:00,96.9,96.91,96.88,96.88,268299999.0
2007-09-17 01:10:00,96.88,96.9,96.88,96.9,170400001.0
2007-09-17 01:11:00,96.91,96.92,96.91,96.91,68600000.0
2007-09-17 01:12:00,96.91,96.92,96.9,96.92,168499999.0
2007-09-17 01:13:00,96.92,96.92,96.895,96.9,180299997.0
2007-09-17 01:14:00,96.9,96.9,96.875,96.88,275899997.0
2007-09-17 01:15:00,96.89,96.9,96.87,96.89,209799999.0
2007-09-17 01:16:00,96.89,96.9,96.89,96.9,193300003.0
2007-09-17 01:17:00,96.92,96.92,96.92,96.92,4000000.0
2007-09-17 01:18:00,96.905,96.91,96.905,96.905,6400000.0
2007-09-17 01:19:00,96.92,96.92,96.89,96.91,341299998.0
2007-09-17 01:20:00,96.91,96.91,96.9,96.905,43899999.0
2007-09-17 01:21:00,96.91,96.92,96.905,96.905,28000000.0
2007-09-17 01:22:00,96.905,96.905,96.88,96.88,140000004.0
2007-09-17 01:23:00,96.89,96.9,96.89,96.89,100600000.0
2007-09-17 01:24:00,96.89,96.9,96.89,96.89,48800000.0
2007-09-17 01:25:00,96.88,96.895,96.865,96.87,234799996.0
2007-09-17 01:26:00,96.87,96.87,96.87,96.87,49600000.0
2007-09-17 01:27:00,96.87,96.875,96.85,96.875,308099996.0
2007-09-17 01:28:00,96.875,96.875,96.86,96.86,26300000.0
2007-09-17 01:29:00,96.86,96.88,96.85,96.88,256300001.0
2007-09-17 01:30:00,96.89,96.89,96.875,96.875,126599999.0
2007-09-17 01:31:00,96.88,96.88,96.85,96.85,158800003.0
2007-09-17 01:32:00,96.85,96.85,96.785,96.79,299199998.0
2007-09-17 01:33:00,96.79,96.83,96.77,96.81,591400007.0
2007-09-17 01:34:00,96.81,96.81,96.78,96.78,230200000.0
2007-09-17 01:35:00,96.77,96.79,96.74,96.75,644700004.0
2007-09-17 01:36:00,96.75,96.8,96.75,96.8,66600002.0
2007-09-17 01:37:00,96.8,96.8,96.79,96.8,163700002.0
2007-09-17 01:38:00,96.8,96.8,96.79,96.79,155200000.0
2007-09-17 01:39:00,96.79,96.82,96.79,96.82,395800005.0
2007-09-17 01:40:00,96.82,96.84,96.82,96.84,363199998.0
2007-09-17 01:41:00,96.84,96.85,96.84,96.85,74200002.0
2007-09-17 01:42:00,96.85,96.86,96.85,96.86,33500000.0
2007-09-17 01:43:00,96.86,96.86,96.845,96.845,88899998.0
2007-09-17 01:44:00,96.845,96.85,96.845,96.85,52400001.0
2007-09-17 01:45:00,96.85,96.89,96.85,96.89,356799999.0
2007-09-17 01:46:00,96.89,96.89,96.86,96.87,382199995.0
2007-09-17 01:47:00,96.88,96.88,96.84,96.84,392499996.0
2007-09-17 01:48:00,96.84,96.84,96.82,96.82,125400000.0
2007-09-17 01:49:00,96.82,96.82,96.81,96.82,170300001.0
2007-09-17 01:50:00,96.82,96.85,96.82,96.835,387199995.0
2007-09-17 01:51:00,96.835,96.85,96.82,96.85,320899999.0
2007-09-17 01:52:00,96.85,96.85,96.835,96.85,138999998.0
2007-09-17 01:53:00,96.85,96.86,96.845,96.85,265200000.0
2007-09-17 01:54:00,96.85,96.87,96.85,96.865,90800000.0
2007-09-17 01:55:00,96.86,96.87,96.845,96.845,129700001.0
2007-09-17 01:56:00,96.85,96.85,96.85,96.85,38400000.0
2007-09-17 01:57:00,96.85,96.85,96.85,96.85,54400000.0
2007-09-17 01:58:00,96.85,96.86,96.85,96.86,183999998.0
2007-09-17 01:59:00,96.86,96.87,96.86,96.87,185399999.0
2007-09-17 02:00:00,96.87,96.87,96.86,96.86,106999999.0
2007-09-17 02:01:00,96.86,96.86,96.86,96.86,200500000.0
2007-09-17 02:02:00,96.86,96.86,96.855,96.855,93200000.0
2007-09-17 02:03:00,96.86,96.89,96.855,96.89,686299999.0
2007-09-17 02:04:00,96.895,96.9,96.885,96.89,56900000.0
2007-09-17 02:05:00,96.89,96.89,96.86,96.87,370300001.0
2007-09-17 02:06:00,96.87,96.87,96.87,96.87,289200000.0
2007-09-17 02:07:00,96.87,96.88,96.86,96.87,516200005.0
2007-09-17 02:08:00,96.87,96.89,96.855,96.89,571200000.0
2007-09-17 02:09:00,96.88,96.92,96.88,96.895,1008500001.0
2007-09-17 02:10:00,96.895,96.9,96.895,96.9,63999999.0
2007-09-17 02:11:00,96.9,96.9,96.89,96.9,534999991.0
2007-09-17 02:12:00,96.9,96.94,96.9,96.93,839099989.0
2007-09-17 02:13:00,96.94,96.945,96.92,96.935,900300000.0
2007-09-17 02:14:00,96.94,96.94,96.93,96.94,433899994.0
2007-09-17 02:15:00,96.94,96.97,96.93,96.965,711199992.0
2007-09-17 02:16:00,96.96,96.97,96.93,96.96,715599996.0
2007-09-17 02:17:00,96.96,96.97,96.95,96.95,960199986.0
2007-09-17 02:18:00,96.95,96.96,96.93,96.96,691799998.0
2007-09-17 02:19:00,96.95,96.95,96.93,96.93,516599996.0
2007-09-17 02:20:00,96.93,96.94,96.925,96.93,577799999.0
2007-09-17 02:21:00,96.93,96.93,96.915,96.92,362500003.0
2007-09-17 02:22:00,96.92,96.94,96.92,96.93,615499994.0
2007-09-17 02:23:00,96.93,96.95,96.93,96.95,236099999.0
2007-09-17 02:24:00,96.95,96.97,96.94,96.96,642499991.0
2007-09-17 02:25:00,96.96,96.97,96.95,96.96,459700004.0
2007-09-17 02:26:00,96.96,96.97,96.955,96.97,470899993.0
2007-09-17 02:27:00,96.96,96.97,96.96,96.97,286499995.0
2007-09-17 02:28:00,96.97,96.97,96.95,96.96,392200001.0
2007-09-17 02:29:00,96.955,96.97,96.945,96.97,716699995.0
2007-09-17 02:30:00,96.97,96.97,96.96,96.97,169699998.0
2007-09-17 02:31:00,96.97,96.98,96.96,96.98,222799996.0
2007-09-17 02:32:00,96.98,96.98,96.96,96.98,378699999.0
2007-09-17 02:33:00,96.98,96.99,96.97,96.99,756900000.0
2007-09-17 02:34:00,96.99,96.99,96.965,96.97,259600000.0
2007-09-17 02:35:00,96.97,96.97,96.95,96.97,359099993.0
2007-09-17 02:36:00,96.965,96.97,96.96,96.96,155599999.0
2007-09-17 02:37:00,96.965,96.97,96.94,96.955,568299998.0
2007-09-17 02:38:00,96.955,96.97,96.945,96.96,907499993.0
2007-09-17 02:39:00,96.97,96.97,96.95,96.95,314299997.0
2007-09-17 02:40:00,96.95,96.96,96.94,96.95,1149399998.0
2007-09-17 02:41:00,96.94,96.96,96.94,96.96,281399997.0
2007-09-17 02:42:00,96.96,96.97,96.955,96.96,489600004.0
2007-09-17 02:43:00,96.96,96.97,96.95,96.96,756899988.0
2007-09-17 02:44:00,96.96,96.97,96.96,96.97,231299997.0
2007-09-17 02:45:00,96.97,96.97,96.96,96.97,502900001.0
2007-09-17 02:46:00,96.965,96.98,96.96,96.97,572599995.0
2007-09-17 02:47:00,96.965,97.0,96.965,96.99,765299996.0
2007-09-17 02:48:00,97.0,97.02,96.99,97.01,592399994.0
2007-09-17 02:49:00,97.01,97.01,97.0,97.0,219999996.0
2007-09-17 02:50:00,97.0,97.01,97.0,97.01,376400000.0
2007-09-17 02:51:00,97.01,97.01,97.0,97.0,173100000.0
2007-09-17 02:52:00,97.0,97.01,96.995,97.005,294099999.0
2007-09-17 02:53:00,97.01,97.02,97.0,97.0,267900003.0
2007-09-17 02:54:00,97.01,97.02,97.0,97.02,364500001.0
2007-09-17 02:55:00,97.015,97.04,97.015,97.02,494299996.0
2007-09-17 02:56:00,97.02,97.03,97.005,97.02,405299997.0
2007-09-17 02:57:00,97.02,97.02,97.02,97.02,167200000.0
2007-09-17 02:58:00,97.02,97.02,97.01,97.01,289900000.0
2007-09-17 02:59:00,97.01,97.02,97.0,97.01,350199996.0
2007-09-17 03:00:00,97.01,97.02,97.01,97.02,514399998.0
2007-09-17 03:01:00,97.03,97.03,97.01,97.03,318099999.0
2007-09-17 03:02:00,97.03,97.04,97.01,97.04,573899999.0
2007-09-17 03:03:00,97.04,97.04,97.04,97.04,389300004.0
2007-09-17 03:04:00,97.04,97.05,97.04,97.05,405900002.0
2007-09-17 03:05:00,97.05,97.06,97.05,97.06,536399997.0
2007-09-17 03:06:00,97.06,97.06,97.035,97.045,670099993.0
2007-09-17 03:07:00,97.05,97.05,97.04,97.04,138200000.0
2007-09-17 03:08:00,97.04,97.04,97.035,97.04,472999994.0
2007-09-17 03:09:00,97.035,97.04,97.035,97.04,402299996.0
2007-09-17 03:10:00,97.04,97.05,97.04,97.05,431100013.0
2007-09-17 03:11:00,97.05,97.06,97.05,97.055,377000005.0
2007-09-17 03:12:00,97.055,97.06,97.05,97.055,222799998.0
2007-09-17 03:13:00,97.06,97.06,97.03,97.03,662200000.0
2007-09-17 03:14:00,97.03,97.04,97.03,97.03,160199997.0
2007-09-17 03:15:00,97.03,97.04,97.02,97.03,347700002.0
2007-09-17 03:16:00,97.025,97.05,97.02,97.04,459800001.0
2007-09-17 03:17:00,97.04,97.04,97.025,97.03,580600001.0
2007-09-17 03:18:00,97.03,97.04,97.02,97.025,281800002.0
2007-09-17 03:19:00,97.025,97.03,97.02,97.02,419899999.0
2007-09-17 03:20:00,97.02,97.04,97.02,97.04,375200004.0
2007-09-17 03:21:00,97.035,97.04,97.03,97.035,463000001.0
2007-09-17 03:22:00,97.04,97.04,97.035,97.04,206700000.0
2007-09-17 03:23:00,97.04,97.04,97.035,97.04,134400002.0
2007-09-17 03:24:00,97.04,97.05,97.04,97.05,199000007.0
2007-09-17 03:25:00,97.05,97.09,97.05,97.09,716599998.0
2007-09-17 03:26:00,97.09,97.1,97.075,97.1,589800008.0
2007-09-17 03:27:00,97.09,97.1,97.08,97.09,303299996.0
2007-09-17 03:28:00,97.08,97.08,97.07,97.07,224900001.0
2007-09-17 03:29:00,97.08,97.08,97.08,97.08,3200000.0
2007-09-17 03:30:00,97.08,97.08,97.05,97.05,189300004.0
2007-09-17 03:31:00,97.05,97.05,97.05,97.05,422500008.0
2007-09-17 03:32:00,97.05,97.05,97.05,97.05,85800000.0
2007-09-17 03:33:00,97.05,97.05,97.05,97.05,71500000.0
2007-09-17 03:34:00,97.05,97.05,97.045,97.045,100000000.0
2007-09-17 03:35:00,97.05,97.05,97.04,97.04,97000000.0
2007-09-17 03:36:00,97.04,97.04,97.005,97.005,338899998.0
2007-09-17 03:37:00,97.01,97.01,96.96,96.96,483900004.0
2007-09-17 03:38:00,96.96,96.97,96.95,96.96,1011700004.0
2007-09-17 03:39:00,96.96,96.96,96.94,96.95,639600004.0
2007-09-17 03:40:00,96.94,96.96,96.94,96.96,715000006.0
2007-09-17 03:41:00,96.96,96.99,96.95,96.99,659399995.0
2007-09-17 03:42:00,96.99,97.0,96.99,97.0,348100002.0
2007-09-17 03:43:00,97.01,97.05,97.01,97.03,310099999.0
2007-09-17 03:44:00,97.03,97.03,97.0,97.0,730700011.0
2007-09-17 03:45:00,97.0,97.02,97.0,97.02,192200001.0
2007-09-17 03:46:00,97.02,97.02,97.02,97.02,3200000.0
2007-09-17 03:47:00,97.02,97.02,97.0,97.02,173199999.0
2007-09-17 03:48:00,97.02,97.02,97.02,97.02,52000000.0
2007-09-17 03:49:00,97.02,97.03,97.01,97.02,1005800009.0
2007-09-17 03:50:00,97.02,97.03,97.02,97.02,117599999.0
2007-09-17 03:51:00,97.03,97.03,97.02,97.02,115700000.0
2007-09-17 03:52:00,97.03,97.03,97.03,97.03,225400003.0
2007-09-17 03:53:00,97.03,97.03,97.02,97.02,61500000.0
2007-09-17 03:54:00,97.03,97.04,97.02,97.04,372799997.0
2007-09-17 03:55:00,97.04,97.06,97.035,97.05,560900006.0
2007-09-17 03:56:00,97.05,97.05,97.035,97.05,372600006.0
2007-09-17 03:57:00,97.05,97.05,97.04,97.04,119599999.0
2007-09-17 03:58:00,97.03,97.03,97.03,97.03,232000006.0
2007-09-17 03:59:00,97.03,97.03,97.02,97.02,646299998.0
2007-09-17 04:00:00,97.02,97.04,97.02,97.04,796799998.0
2007-09-17 04:01:00,97.04,97.04,97.04,97.04,533199996.0
2007-09-17 04:02:00,97.04,97.04,97.04,97.04,150799994.0
2007-09-17 04:03:00,97.04,97.04,97.04,97.04,191300000.0
2007-09-17 04:04:00,97.04,97.04,97.035,97.035,358999997.0
2007-09-17 04:05:00,97.04,97.04,97.03,97.035,560799998.0
2007-09-17 04:06:00,97.04,97.04,97.04,97.04,217300005.0
2007-09-17 04:07:00,97.04,97.05,97.04,97.04,524599995.0
2007-09-17 04:08:00,97.05,97.05,97.04,97.05,398799996.0
2007-09-17 04:09:00,97.05,97.05,97.04,97.04,210299992.0
2007-09-17 04:10:00,97.04,97.04,97.035,97.035,329999997.0
2007-09-17 04:11:00,97.035,97.04,97.03,97.03,261199994.0
2007-09-17 04:12:00,97.03,97.04,97.02,97.03,296399997.0
2007-09-17 04:13:00,97.03,97.03,97.02,97.02,434799993.0
2007-09-17 04:14:00,97.02,97.02,97.02,97.02,272799993.0
2007-09-17 04:15:00,97.02,97.04,97.01,97.035,758100014.0
2007-09-17 04:16:00,97.04,97.04,97.02,97.02,501499989.0
2007-09-17 04:17:00,97.02,97.03,97.01,97.01,605399998.0
2007-09-17 04:18:00,97.02,97.04,97.02,97.03,1087899986.0
2007-09-17 04:19:00,97.03,97.05,97.02,97.02,590999994.0
2007-09-17 04:20:00,97.03,97.04,97.02,97.04,517100003.0
2007-09-17 04:21:00,97.04,97.04,97.03,97.03,393800006.0
2007-09-17 04:22:00,97.03,97.03,97.025,97.03,311500007.0
2007-09-17 04:23:00,97.03,97.03,97.015,97.015,352000001.0
2007-09-17 04:24:00,97.015,97.03,97.01,97.015,404099989.0
2007-09-17 04:25:00,97.02,97.03,97.02,97.03,112399997.0
2007-09-17 04:26:00,97.03,97.03,97.03,97.03,13600000.0
2007-09-17 04:27:00,97.03,97.03,97.03,97.03,18400000.0
2007-09-17 04:28:00,97.03,97.03,97.015,97.02,369100006.0
2007-09-17 04:29:00,97.03,97.03,97.02,97.025,430199997.0
2007-09-17 04:30:00,97.03,97.04,97.03,97.04,309400002.0
2007-09-17 04:31:00,97.04,97.04,97.03,97.03,41600000.0
2007-09-17 04:32:00,97.03,97.04,97.025,97.025,271000003.0
2007-09-17 04:33:00,97.03,97.04,97.02,97.03,334299992.0
2007-09-17 04:34:00,97.03,97.04,97.025,97.03,218300002.0
2007-09-17 04:35:00,97.04,97.05,97.035,97.05,347300005.0
2007-09-17 04:36:00,97.05,97.05,97.05,97.05,194499996.0
2007-09-17 04:37:00,97.05,97.05,97.045,97.045,123200002.0
2007-09-17 04:38:00,97.05,97.05,97.03,97.05,793799993.0
2007-09-17 04:39:00,97.05,97.05,97.035,97.04,273400000.0
2007-09-17 04:40:00,97.035,97.04,97.035,97.04,179799999.0
2007-09-17 04:41:00,97.04,97.04,97.03,97.04,519600003.0
2007-09-17 04:42:00,97.04,97.04,97.02,97.02,397100006.0
2007-09-17 04:43:00,97.03,97.03,97.02,97.03,461300000.0
2007-09-17 04:44:00,97.03,97.03,97.02,97.02,192400000.0
2007-09-17 04:45:00,97.015,97.03,97.01,97.03,1040899991.0
2007-09-17 04:46:00,97.03,97.03,97.02,97.03,117200002.0
2007-09-17 04:47:00,97.03,97.03,97.02,97.03,210399996.0
2007-09-17 04:48:00,97.03,97.03,97.02,97.02,225599995.0
2007-09-17 04:49:00,97.02,97.03,97.015,97.03,332700002.0
2007-09-17 04:50:00,97.03,97.03,97.015,97.02,80300000.0
2007-09-17 04:51:00,97.02,97.02,97.015,97.02,109499995.0
2007-09-17 04:52:00,97.02,97.02,97.02,97.02,66000002.0
2007-09-17 04:53:00,97.02,97.02,97.01,97.02,92700001.0
2007-09-17 04:54:00,97.02,97.02,97.02,97.02,95200000.0
2007-09-17 04:55:00,97.02,97.02,97.015,97.02,230000000.0
2007-09-17 04:56:00,97.02,97.02,96.97,97.02,151200000.0
2007-09-17 04:57:00,97.01,97.02,97.01,97.02,277400002.0
2007-09-17 04:58:00,97.02,97.02,97.0,97.0,488400009.0
2007-09-17 04:59:00,97.0,97.01,96.985,97.01,823699993.0
2007-09-17 05:00:00,97.01,97.01,96.99,96.99,706499995.0
2007-09-17 05:01:00,96.99,97.01,96.99,97.0,560200006.0
2007-09-17 05:02:00,97.0,97.02,97.0,97.0,224199997.0
2007-09-17 05:03:00,96.95,96.963,96.946,96.955,220400000.0
2007-09-17 05:04:00,97.0,97.0,97.0,97.0,339499992.0
2007-09-17 05:05:00,97.0,97.03,97.0,97.02,614999992.0
2007-09-17 05:06:00,97.0,97.03,97.0,97.01,134100001.0
2007-09-17 05:07:00,97.015,97.02,97.01,97.01,82400000.0
2007-09-17 05:08:00,97.01,97.02,97.0,97.0,394399988.0
2007-09-17 05:09:00,97.0,97.02,97.0,97.01,865699996.0
2007-09-17 05:10:00,97.0,97.02,97.0,97.005,196699998.0
2007-09-17 05:11:00,97.0,97.02,97.0,97.02,396199996.0
2007-09-17 05:12:00,97.02,97.02,97.01,97.01,55900002.0
2007-09-17 05:13:00,96.986,97.003,96.986,96.999,190400000.0
2007-09-17 05:14:00,97.02,97.02,97.02,97.02,72800000.0
2007-09-17 05:15:00,97.02,97.02,97.015,97.02,60300000.0
2007-09-17 05:16:00,97.02,97.02,97.01,97.01,41600000.0
2007-09-17 05:17:00,97.01,97.01,97.01,97.01,60500002.0
2007-09-17 05:18:00,97.01,97.01,97.0,97.01,132099996.0
2007-09-17 05:19:00,97.01,97.01,97.0,97.0,187800001.0
2007-09-17 05:20:00,97.01,97.01,97.0,97.01,345999995.0
2007-09-17 05:21:00,97.0,97.0,97.0,97.0,109799994.0
2007-09-17 05:22:00,97.0,97.01,97.0,97.0,481399993.0
2007-09-17 05:23:00,97.0,97.0,96.99,96.99,348999994.0
2007-09-17 05:24:00,97.0,97.01,97.0,97.0,284600001.0
2007-09-17 05:25:00,96.989,96.989,96.957,96.957,176199998.0
2007-09-17 05:26:00,97.01,97.01,97.01,97.01,27000000.0
2007-09-17 05:27:00,96.985,96.988,96.958,96.962,410099998.0
2007-09-17 05:28:00,96.978,96.981,96.968,96.968,230700001.0
2007-09-17 05:29:00,96.97,96.975,96.955,96.965,354299998.0
2007-09-17 05:30:00,97.01,97.02,97.01,97.02,747100009.0
2007-09-17 05:31:00,97.02,97.02,97.02,97.02,205700002.0
2007-09-17 05:32:00,97.02,97.02,97.0,97.02,638499993.0
2007-09-17 05:33:00,97.02,97.02,97.02,97.02,9600000.0
2007-09-17 05:34:00,97.01,97.02,97.01,97.02,173700002.0
2007-09-17 05:35:00,97.02,97.02,97.015,97.015,328000004.0
2007-09-17 05:36:00,97.02,97.02,97.02,97.02,48500001.0
2007-09-17 05:37:00,97.02,97.03,97.02,97.03,113000001.0
2007-09-17 05:38:00,97.02,97.03,97.01,97.02,556300003.0
2007-09-17 05:39:00,97.025,97.03,97.02,97.03,136200000.0
2007-09-17 05:40:00,97.03,97.04,97.02,97.035,257199998.0
2007-09-17 05:41:00,97.04,97.05,97.02,97.04,507500000.0
2007-09-17 05:42:00,97.04,97.06,97.04,97.06,834600012.0
2007-09-17 05:43:00,97.06,97.07,97.05,97.07,441100012.0
2007-09-17 05:44:00,97.07,97.08,97.055,97.08,356499996.0
2007-09-17 05:45:00,97.08,97.09,97.07,97.09,535599998.0
2007-09-17 05:46:00,97.09,97.1,97.08,97.09,713599998.0
2007-09-17 05:47:00,97.085,97.13,97.08,97.12,1039099994.0
2007-09-17 05:48:00,97.12,97.12,97.1,97.105,548499994.0
2007-09-17 05:49:00,97.1,97.11,97.07,97.09,1082000006.0
2007-09-17 05:50:00,97.09,97.1,97.075,97.09,429600002.0
2007-09-17 05:51:00,97.08,97.09,97.075,97.075,393599992.0
2007-09-17 05:52:00,97.075,97.09,97.075,97.08,256099997.0
2007-09-17 05:53:00,97.08,97.08,97.07,97.08,41999999.0
2007-09-17 05:54:00,97.07,97.08,97.055,97.06,272999994.0
2007-09-17 05:55:00,97.06,97.06,97.04,97.06,854099996.0
2007-09-17 05:56:00,97.05,97.05,97.04,97.05,467400000.0
2007-09-17 05:57:00,97.045,97.06,97.04,97.05,444500002.0
2007-09-17 05:58:00,97.05,97.06,97.05,97.06,1003199971.0
2007-09-17 05:59:00,97.05,97.06,97.02,97.02,2043799978.0
2007-09-17 06:00:00,97.025,97.03,96.99,97.01,681500001.0
2007-09-17 06:01:00,97.01,97.01,96.98,97.0,1170999986.0
2007-09-17 06:02:00,97.0,97.02,96.99,97.02,1072799985.0
2007-09-17 06:03:00,97.02,97.02,96.96,96.99,2039700005.0
2007-09-17 06:04:00,96.985,97.01,96.98,96.99,1410000000.0
2007-09-17 06:05:00,96.99,97.0,96.98,96.98,826099990.0
2007-09-17 06:06:00,96.98,96.99,96.97,96.99,906599980.0
2007-09-17 06:07:00,96.99,96.99,96.98,96.98,839800005.0
2007-09-17 06:08:00,96.98,96.98,96.94,96.95,1380799990.0
2007-09-17 06:09:00,96.95,96.99,96.94,96.99,1700699995.0
2007-09-17 06:10:00,96.99,96.99,96.99,96.99,522999985.0
2007-09-17 06:11:00,96.99,97.02,96.975,97.01,1474699985.0
2007-09-17 06:12:00,97.02,97.02,97.0,97.02,215899998.0
2007-09-17 06:13:00,97.02,97.02,97.005,97.01,405699990.0
2007-09-17 06:14:00,97.01,97.02,97.0,97.01,627399995.0
2007-09-17 06:15:00,97.02,97.02,96.965,96.965,679299998.0
2007-09-17 06:16:00,96.965,96.97,96.955,96.97,687999990.0
2007-09-17 06:17:00,96.96,96.97,96.95,96.96,672000009.0
2007-09-17 06:18:00,96.96,96.98,96.96,96.97,450100002.0
2007-09-17 06:19:00,96.97,96.97,96.96,96.97,384700004.0
2007-09-17 06:20:00,96.96,96.97,96.96,96.96,994900013.0
2007-09-17 06:21:00,96.97,97.01,96.95,97.01,1138499995.0
2007-09-17 06:22:00,97.01,97.01,96.985,96.99,1345399992.0
2007-09-17 06:23:00,96.99,97.04,96.99,97.04,802300001.0
2007-09-17 06:24:00,97.03,97.03,97.03,97.03,880799977.0
2007-09-17 06:25:00,97.03,97.05,97.02,97.03,1458799992.0
2007-09-17 06:26:00,97.03,97.07,97.03,97.04,535399993.0
2007-09-17 06:27:00,97.05,97.05,97.035,97.04,396399998.0
2007-09-17 06:28:00,97.04,97.05,97.04,97.04,300500005.0
2007-09-17 06:29:00,97.05,97.05,97.03,97.04,775499996.0
2007-09-17 06:30:00,97.04,97.04,97.02,97.02,567600003.0
2007-09-17 06:31:00,97.04,97.04,97.03,97.03,111600004.0
2007-09-17 06:32:00,97.04,97.05,97.03,97.03,416799999.0
2007-09-17 06:33:00,97.04,97.04,97.03,97.03,86200001.0
2007-09-17 06:34:00,97.02,97.04,97.02,97.04,425700004.0
2007-09-17 06:35:00,97.03,97.04,97.02,97.04,393700007.0
2007-09-17 06:36:00,97.03,97.04,97.01,97.04,794300004.0
2007-09-17 06:37:00,97.04,97.04,97.02,97.02,389100009.0
2007-09-17 06:38:00,97.02,97.03,97.0,97.01,1230799991.0
2007-09-17 06:39:00,97.01,97.01,97.0,97.0,300799996.0
2007-09-17 06:40:00,97.0,97.0,96.99,97.0,91100000.0
2007-09-17 06:41:00,97.0,97.0,97.0,97.0,14400000.0
2007-09-17 06:42:00,97.0,97.0,96.99,97.0,67000000.0
2007-09-17 06:43:00,97.0,97.0,97.0,97.0,18400000.0
2007-09-17 06:44:00,97.01,97.01,97.0,97.01,52700000.0
2007-09-17 06:45:00,96.967,96.981,96.964,96.98,1522399997.0
2007-09-17 06:46:00,97.0,97.01,97.0,97.01,132299999.0
2007-09-17 06:47:00,97.01,97.01,96.99,96.995,218700001.0
2007-09-17 06:48:00,96.995,97.0,96.99,96.99,71100000.0
2007-09-17 06:49:00,96.99,97.0,96.99,97.0,172300003.0
2007-09-17 06:50:00,97.0,97.0,96.96,96.97,724299999.0
2007-09-17 06:51:00,96.98,96.98,96.975,96.975,122700002.0
2007-09-17 06:52:00,96.98,96.98,96.975,96.975,91600003.0
2007-09-17 06:53:00,96.98,96.98,96.96,96.98,294699998.0
2007-09-17 06:54:00,96.97,96.98,96.96,96.97,940299999.0
2007-09-17 06:55:00,96.97,96.98,96.955,96.96,893799995.0
2007-09-17 06:56:00,96.96,96.97,96.95,96.97,917899996.0
2007-09-17 06:57:00,96.97,96.99,96.95,96.97,992500005.0
2007-09-17 06:58:00,96.97,96.97,96.94,96.955,1123199993.0
2007-09-17 06:59:00,96.96,96.98,96.95,96.98,741000001.0
2007-09-17 07:00:00,96.975,96.98,96.94,96.97,886399998.0
2007-09-17 07:01:00,96.96,96.97,96.95,96.95,710499987.0
2007-09-17 07:02:00,96.95,96.96,96.94,96.95,1058799996.0
2007-09-17 07:03:00,96.96,96.97,96.95,96.95,126100001.0
2007-09-17 07:04:00,96.95,96.97,96.94,96.96,405100002.0
2007-09-17 07:05:00,96.97,96.97,96.94,96.95,607799994.0
2007-09-17 07:06:00,96.95,96.95,96.93,96.94,596700008.0
2007-09-17 07:07:00,96.94,96.95,96.94,96.94,1083800012.0
2007-09-17 07:08:00,96.94,96.97,96.94,96.96,371000001.0
2007-09-17 07:09:00,96.96,96.97,96.95,96.96,586100002.0
2007-09-17 07:10:00,96.955,96.99,96.95,96.97,463700002.0
2007-09-17 07:11:00,96.97,96.97,96.965,96.97,218000007.0
2007-09-17 07:12:00,96.97,96.98,96.97,96.98,289600010.0
2007-09-17 07:13:00,96.98,96.99,96.97,96.985,996800010.0
2007-09-17 07:14:00,96.99,97.0,96.97,96.98,541600002.0
2007-09-17 07:15:00,96.98,96.99,96.97,96.97,857499993.0
2007-09-17 07:16:00,96.97,96.99,96.97,96.99,914800009.0
2007-09-17 07:17:00,96.99,97.0,96.99,97.0,46299999.0
2007-09-17 07:18:00,96.995,97.0,96.995,97.0,91100000.0
2007-09-17 07:19:00,96.99,97.0,96.98,96.99,605799992.0
2007-09-17 07:20:00,96.99,97.0,96.98,96.98,359999998.0
2007-09-17 07:21:00,96.99,97.02,96.99,97.02,633900000.0
2007-09-17 07:22:00,97.02,97.02,97.02,97.02,180500000.0
2007-09-17 07:23:00,97.03,97.03,97.01,97.01,404299998.0
2007-09-17 07:24:00,97.01,97.02,97.01,97.02,556700011.0
2007-09-17 07:25:00,97.01,97.02,97.01,97.02,93900000.0
2007-09-17 07:26:00,97.02,97.035,97.02,97.035,524200001.0
2007-09-17 07:27:00,97.04,97.04,97.02,97.02,442800003.0
2007-09-17 07:28:00,97.02,97.02,97.01,97.01,278199998.0
2007-09-17 07:29:00,97.01,97.01,96.98,96.99,353100000.0
2007-09-17 07:30:00,97.0,97.0,96.99,97.0,602700006.0
2007-09-17 07:31:00,97.0,97.01,97.0,97.0,255699997.0
2007-09-17 07:32:00,97.0,97.02,97.0,97.02,325300002.0
2007-09-17 07:33:00,97.02,97.03,97.0,97.02,1102400012.0
2007-09-17 07:34:00,97.03,97.06,97.02,97.05,625200010.0
2007-09-17 07:35:00,97.05,97.06,97.04,97.05,625200010.0
2007-09-17 07:36:00,97.05,97.08,97.05,97.07,248700000.0
2007-09-17 07:37:00,97.06,97.07,97.03,97.05,548299994.0
2007-09-17 07:38:00,97.06,97.06,97.03,97.03,813900012.0
2007-09-17 07:39:00,97.03,97.04,97.025,97.03,1204500019.0
2007-09-17 07:40:00,97.025,97.04,97.02,97.04,998700013.0
2007-09-17 07:41:00,97.03,97.04,97.03,97.04,705300011.0
2007-09-17 07:42:00,97.04,97.04,97.04,97.04,374399996.0
2007-09-17 07:43:00,97.04,97.05,97.03,97.04,768500008.0
2007-09-17 07:44:00,97.04,97.04,97.03,97.04,383999994.0
2007-09-17 07:45:00,97.04,97.05,97.035,97.045,993399990.0
2007-09-17 07:46:00,97.05,97.06,97.035,97.045,1002399995.0
2007-09-17 07:47:00,97.04,97.07,97.04,97.06,887899996.0
2007-09-17 07:48:00,97.055,97.07,97.05,97.06,388500002.0
2007-09-17 07:49:00,97.07,97.07,97.05,97.06,485200001.0
2007-09-17 07:50:00,97.06,97.1,97.055,97.09,1482500007.0
2007-09-17 07:51:00,97.08,97.1,97.07,97.07,720900002.0
2007-09-17 07:52:00,97.08,97.09,97.07,97.085,720900002.0
2007-09-17 07:53:00,97.09,97.09,97.07,97.08,1577600004.0
2007-09-17 07:54:00,97.08,97.11,97.07,97.1,1178900003.0
2007-09-17 07:55:00,97.1,97.12,97.1,97.12,600100002.0
2007-09-17 07:56:00,97.12,97.12,97.095,97.11,608800003.0
2007-09-17 07:57:00,97.1,97.11,97.08,97.09,1159300012.0
2007-09-17 07:58:00,97.09,97.1,97.08,97.09,748899997.0
2007-09-17 07:59:00,97.09,97.09,97.065,97.09,1278500012.0
2007-09-17 08:00:00,97.09,97.1,97.085,97.09,942299996.0
2007-09-17 08:01:00,97.1,97.11,97.09,97.11,817899996.0
2007-09-17 08:02:00,97.11,97.11,97.08,97.08,1027800009.0
2007-09-17 08:03:00,97.08,97.08,97.04,97.06,1009799988.0
2007-09-17 08:04:00,97.05,97.05,97.035,97.045,1684699997.0
2007-09-17 08:05:00,97.05,97.07,97.045,97.06,1666600012.0
2007-09-17 08:06:00,97.05,97.06,97.045,97.05,1180100006.0
2007-09-17 08:07:00,97.06,97.07,97.045,97.045,1282400015.0
2007-09-17 08:08:00,97.06,97.07,97.035,97.06,1314199994.0
2007-09-17 08:09:00,97.06,97.06,97.05,97.05,528600006.0
2007-09-17 08:10:00,97.055,97.06,97.05,97.06,355500003.0
2007-09-17 08:11:00,97.055,97.07,97.05,97.06,615699998.0
2007-09-17 08:12:00,97.06,97.07,97.06,97.06,332699995.0
2007-09-17 08:13:00,97.06,97.07,97.05,97.06,322599999.0
2007-09-17 08:14:00,97.06,97.07,97.06,97.07,278200000.0
2007-09-17 08:15:00,97.07,97.07,97.07,97.07,665700004.0
2007-09-17 08:16:00,97.07,97.08,97.07,97.08,268600001.0
2007-09-17 08:17:00,97.07,97.08,97.07,97.07,346300002.0
2007-09-17 08:18:00,97.07,97.09,97.07,97.09,1497899992.0
2007-09-17 08:19:00,97.09,97.09,97.06,97.06,386899996.0
2007-09-17 08:20:00,97.05,97.11,97.05,97.1,1690000000.0
2007-09-17 08:21:00,97.11,97.15,97.1,97.13,1690000000.0
2007-09-17 08:22:00,97.14,97.14,97.12,97.12,1690000000.0
2007-09-17 08:23:00,97.12,97.14,97.115,97.13,1690000000.0
2007-09-17 08:24:00,97.13,97.165,97.13,97.14,2013300020.0
2007-09-17 08:25:00,97.14,97.17,97.14,97.17,617500008.0
2007-09-17 08:26:00,97.16,97.175,97.13,97.17,1317799991.0
2007-09-17 08:27:00,97.16,97.17,97.15,97.16,643900009.0
2007-09-17 08:28:00,97.16,97.175,97.15,97.15,1067900006.0
2007-09-17 08:29:00,97.15,97.16,97.13,97.14,1565999988.0
2007-09-17 08:30:00,97.14,97.17,97.14,97.16,1568000003.0
2007-09-17 08:31:00,97.15,97.15,97.14,97.15,1128200001.0
2007-09-17 08:32:00,97.15,97.16,97.12,97.13,1592299994.0
2007-09-17 08:33:00,97.13,97.15,97.11,97.14,2054299994.0
2007-09-17 08:34:00,97.15,97.15,97.13,97.13,1674099999.0
2007-09-17 08:35:00,97.14,97.14,97.1,97.11,2035100013.0
2007-09-17 08:36:00,97.11,97.12,97.1,97.11,1024699999.0
2007-09-17 08:37:00,97.1,97.13,97.09,97.12,1947399997.0
2007-09-17 08:38:00,97.115,97.14,97.095,97.095,1947399997.0
2007-09-17 08:39:00,97.095,97.115,97.09,97.11,2042199997.0
2007-09-17 08:40:00,97.11,97.11,97.085,97.11,1660700001.0
2007-09-17 08:41:00,97.1,97.1,97.07,97.08,1893600013.0
2007-09-17 08:42:00,97.07,97.07,96.99,97.01,1893600013.0
2007-09-17 08:43:00,97.0,97.01,96.98,97.0,1893600013.0
2007-09-17 08:44:00,96.98,97.02,96.97,97.01,1893600013.0
2007-09-17 08:45:00,97.01,97.04,97.01,97.03,1893600013.0
2007-09-17 08:46:00,97.03,97.08,97.02,97.08,1330999993.0
2007-09-17 08:47:00,97.08,97.08,97.03,97.04,1994799990.0
2007-09-17 08:48:00,97.05,97.05,97.01,97.04,1994799990.0
2007-09-17 08:49:00,97.04,97.06,97.035,97.035,855900007.0
2007-09-17 08:50:00,97.035,97.06,97.03,97.03,1782399976.0
2007-09-17 08:51:00,97.025,97.04,97.025,97.04,2042399993.0
2007-09-17 08:52:00,97.03,97.04,97.01,97.02,1350399979.0
2007-09-17 08:53:00,97.03,97.03,97.01,97.02,654499984.0
2007-09-17 08:54:00,97.02,97.05,97.01,97.05,1381899988.0
2007-09-17 08:55:00,97.025,97.03,97.01,97.03,1030700009.0
2007-09-17 08:56:00,97.03,97.04,97.02,97.04,333600001.0
2007-09-17 08:57:00,97.05,97.05,97.02,97.03,646899997.0
2007-09-17 08:58:00,97.03,97.03,97.01,97.02,1067100004.0
2007-09-17 08:59:00,97.01,97.025,97.0,97.02,909999998.0
2007-09-17 09:00:00,97.02,97.04,97.02,97.03,1260499980.0
2007-09-17 09:01:00,97.03,97.04,97.0,97.01,1191399995.0
2007-09-17 09:02:00,97.01,97.01,96.99,96.99,1007800003.0
2007-09-17 09:03:00,97.01,97.02,96.97,96.97,1580599981.0
2007-09-17 09:04:00,96.98,96.99,96.97,96.97,607499995.0
2007-09-17 09:05:00,96.96,96.98,96.94,96.96,1380800004.0
2007-09-17 09:06:00,96.95,96.96,96.93,96.96,815900003.0
2007-09-17 09:07:00,96.96,96.96,96.94,96.95,184600002.0
2007-09-17 09:08:00,96.95,96.95,96.93,96.945,1081599992.0
2007-09-17 09:09:00,96.945,97.01,96.945,97.0,1317599985.0
2007-09-17 09:10:00,96.99,97.01,96.99,97.0,1486699973.0
2007-09-17 09:11:00,97.0,97.0,96.96,96.97,1586600000.0
2007-09-17 09:12:00,96.98,96.98,96.94,96.95,1586600000.0
2007-09-17 09:13:00,96.93,96.99,96.93,96.95,1479700000.0
2007-09-17 09:14:00,96.96,96.97,96.91,96.91,1479700000.0
2007-09-17 09:15:00,96.9,96.9,96.84,96.87,1479700000.0
2007-09-17 09:16:00,96.88,96.94,96.88,96.91,1479700000.0
2007-09-17 09:17:00,96.91,96.92,96.85,96.86,1764499984.0
2007-09-17 09:18:00,96.85,96.86,96.83,96.84,1401699983.0
2007-09-17 09:19:00,96.85,96.88,96.84,96.86,1401699983.0
2007-09-17 09:20:00,96.87,96.91,96.86,96.87,1401699983.0
2007-09-17 09:21:00,96.87,96.89,96.825,96.86,1505700001.0
2007-09-17 09:22:00,96.86,96.87,96.84,96.84,773599983.0
2007-09-17 09:23:00,96.83,96.84,96.75,96.77,1619699991.0
2007-09-17 09:24:00,96.79,96.79,96.73,96.73,1619699991.0
2007-09-17 09:25:00,96.74,96.76,96.72,96.74,1619699991.0
2007-09-17 09:26:00,96.74,96.78,96.73,96.78,1909499994.0
2007-09-17 09:27:00,96.75,96.77,96.71,96.73,1913999995.0
2007-09-17 09:28:00,96.73,96.73,96.64,96.66,1913999995.0
2007-09-17 09:29:00,96.645,96.69,96.635,96.67,1636199994.0
2007-09-17 09:30:00,96.67,96.68,96.62,96.67,1103200009.0
2007-09-17 09:31:00,96.67,96.7,96.66,96.7,992899997.0
2007-09-17 09:32:00,96.7,96.75,96.7,96.75,623600002.0
2007-09-17 09:33:00,96.75,96.77,96.75,96.76,1097399995.0
2007-09-17 09:34:00,96.77,96.77,96.69,96.69,1563000001.0
2007-09-17 09:35:00,96.68,96.74,96.67,96.72,662599999.0
2007-09-17 09:36:00,96.72,96.73,96.7,96.71,812499989.0
2007-09-17 09:37:00,96.71,96.73,96.68,96.71,317599996.0
2007-09-17 09:38:00,96.7,96.71,96.655,96.69,1852599983.0
2007-09-17 09:39:00,96.69,96.69,96.63,96.66,2091899982.0
2007-09-17 09:40:00,96.66,96.66,96.65,96.65,1103899977.0
2007-09-17 09:41:00,96.65,96.67,96.64,96.66,1292499995.0
2007-09-17 09:42:00,96.66,96.67,96.64,96.65,1657899996.0
2007-09-17 09:43:00,96.65,96.665,96.63,96.64,2077300008.0
2007-09-17 09:44:00,96.63,96.69,96.63,96.69,1505299983.0
2007-09-17 09:45:00,96.67,96.7,96.67,96.69,1432499993.0
2007-09-17 09:46:00,96.7,96.74,96.68,96.72,1432499993.0
2007-09-17 09:47:00,96.73,96.73,96.7,96.72,1432499993.0
2007-09-17 09:48:00,96.72,96.72,96.7,96.71,1250499987.0
2007-09-17 09:49:00,96.71,96.72,96.685,96.7,463800006.0
2007-09-17 09:50:00,96.68,96.72,96.67,96.68,1339400014.0
2007-09-17 09:51:00,96.69,96.7,96.68,96.68,1339400014.0
2007-09-17 09:52:00,96.685,96.71,96.68,96.69,1339400014.0
2007-09-17 09:53:00,96.67,96.7,96.62,96.66,1803500001.0
2007-09-17 09:54:00,96.64,96.67,96.63,96.67,1885700014.0
2007-09-17 09:55:00,96.67,96.68,96.635,96.68,1885700014.0
2007-09-17 09:56:00,96.68,96.69,96.65,96.68,1794800003.0
2007-09-17 09:57:00,96.68,96.7,96.68,96.69,1095499990.0
2007-09-17 09:58:00,96.69,96.73,96.665,96.67,2017400011.0
2007-09-17 09:59:00,96.67,96.685,96.66,96.68,1358900004.0
2007-09-17 10:00:00,96.68,96.7,96.675,96.69,1049199998.0
2007-09-17 10:01:00,96.69,96.7,96.68,96.69,1654400005.0
2007-09-17 10:02:00,96.695,96.72,96.695,96.715,1375700006.0
2007-09-17 10:03:00,96.715,96.72,96.7,96.7,793900003.0
2007-09-17 10:04:00,96.7,96.715,96.7,96.71,756200009.0
2007-09-17 10:05:00,96.71,96.72,96.7,96.71,1982199991.0
2007-09-17 10:06:00,96.71,96.73,96.69,96.73,1290400009.0
2007-09-17 10:07:00,96.72,96.72,96.685,96.71,1329199996.0
2007-09-17 10:08:00,96.72,96.78,96.72,96.75,1736300015.0
2007-09-17 10:09:00,96.76,96.76,96.72,96.76,1736300015.0
2007-09-17 10:10:00,96.76,96.775,96.76,96.76,1046000013.0
2007-09-17 10:11:00,96.745,96.75,96.72,96.735,1798100030.0
2007-09-17 10:12:00,96.73,96.74,96.72,96.73,1577399998.0
2007-09-17 10:13:00,96.74,96.79,96.735,96.78,1577399998.0
2007-09-17 10:14:00,96.75,96.77,96.72,96.76,1081700009.0
2007-09-17 10:15:00,96.76,96.79,96.745,96.78,1081700009.0
2007-09-17 10:16:00,96.78,96.795,96.76,96.78,1248799995.0
2007-09-17 10:17:00,96.76,96.78,96.75,96.77,1364999999.0
2007-09-17 10:18:00,96.77,96.785,96.77,96.785,958700004.0
2007-09-17 10:19:00,96.77,96.81,96.77,96.79,1041900005.0
2007-09-17 10:20:00,96.8,96.8,96.78,96.78,1649200007.0
2007-09-17 10:21:00,96.79,96.79,96.78,96.79,815799999.0
2007-09-17 10:22:00,96.79,96.79,96.76,96.775,1063299995.0
2007-09-17 10:23:00,96.75,96.76,96.74,96.76,1270599999.0
2007-09-17 10:24:00,96.76,96.78,96.76,96.78,1270599999.0
2007-09-17 10:25:00,96.78,96.79,96.77,96.79,440700003.0
2007-09-17 10:26:00,96.785,96.81,96.775,96.795,1965300020.0
2007-09-17 10:27:00,96.81,96.82,96.8,96.8,1768699999.0
2007-09-17 10:28:00,96.81,96.82,96.79,96.8,1768699999.0
2007-09-17 10:29:00,96.8,96.81,96.76,96.76,2141199988.0
2007-09-17 10:30:00,96.77,96.79,96.76,96.78,1810999974.0
2007-09-17 10:31:00,96.76,96.79,96.74,96.78,1629199994.0
2007-09-17 10:32:00,96.78,96.78,96.71,96.72,1629199994.0
2007-09-17 10:33:00,96.72,96.74,96.72,96.74,561099999.0
2007-09-17 10:34:00,96.74,96.74,96.67,96.67,853300002.0
2007-09-17 10:35:00,96.67,96.7,96.665,96.67,1447899974.0
2007-09-17 10:36:00,96.68,96.71,96.67,96.67,741999995.0
2007-09-17 10:37:00,96.67,96.71,96.65,96.68,1464899998.0
2007-09-17 10:38:00,96.67,96.69,96.665,96.68,1749999981.0
2007-09-17 10:39:00,96.67,96.69,96.65,96.68,2140799999.0
2007-09-17 10:40:00,96.69,96.71,96.665,96.7,2140799999.0
2007-09-17 10:41:00,96.7,96.715,96.69,96.715,629100013.0
2007-09-17 10:42:00,96.71,96.725,96.68,96.69,1540899995.0
2007-09-17 10:43:00,96.69,96.7,96.65,96.69,1255599983.0
2007-09-17 10:44:00,96.69,96.7,96.64,96.695,1339100008.0
2007-09-17 10:45:00,96.69,96.73,96.66,96.71,1459399990.0
2007-09-17 10:46:00,96.71,96.73,96.7,96.725,1678100002.0
2007-09-17 10:47:00,96.73,96.73,96.69,96.69,637400008.0
2007-09-17 10:48:00,96.69,96.71,96.69,96.7,432899994.0
2007-09-17 10:49:00,96.7,96.76,96.7,96.76,1169299999.0
2007-09-17 10:50:00,96.74,96.77,96.74,96.75,1116899999.0
2007-09-17 10:51:00,96.75,96.76,96.73,96.76,284600002.0
2007-09-17 10:52:00,96.76,96.76,96.71,96.73,713299996.0
2007-09-17 10:53:00,96.72,96.73,96.685,96.71,549800001.0
2007-09-17 10:54:00,96.67,96.7,96.67,96.68,424799994.0
2007-09-17 10:55:00,96.68,96.71,96.675,96.7,553100000.0
2007-09-17 10:56:00,96.695,96.74,96.69,96.74,570999995.0
2007-09-17 10:57:00,96.73,96.76,96.725,96.74,612599997.0
2007-09-17 10:58:00,96.74,96.75,96.72,96.73,1209599987.0
2007-09-17 10:59:00,96.735,96.76,96.715,96.745,1087400020.0
2007-09-17 11:00:00,96.745,96.755,96.72,96.73,1730199998.0
2007-09-17 11:01:00,96.73,96.77,96.72,96.77,843699993.0
2007-09-17 11:02:00,96.76,96.77,96.74,96.77,478299994.0
2007-09-17 11:03:00,96.76,96.78,96.75,96.77,576599997.0
2007-09-17 11:04:00,96.78,96.79,96.755,96.78,337699997.0
2007-09-17 11:05:00,96.78,96.79,96.75,96.75,951299993.0
2007-09-17 11:06:00,96.76,96.8,96.75,96.79,1354999984.0
2007-09-17 11:07:00,96.79,96.82,96.78,96.815,191400004.0
2007-09-17 11:08:00,96.82,96.86,96.805,96.85,664699993.0
2007-09-17 11:09:00,96.85,96.85,96.81,96.81,1292300003.0
2007-09-17 11:10:00,96.81,96.82,96.79,96.79,1275300006.0
2007-09-17 11:11:00,96.8,96.82,96.79,96.79,1275300006.0
2007-09-17 11:12:00,96.79,96.8,96.76,96.79,1049799993.0
2007-09-17 11:13:00,96.79,96.79,96.75,96.77,1531499991.0
2007-09-17 11:14:00,96.76,96.78,96.755,96.76,939200002.0
2007-09-17 11:15:00,96.77,96.79,96.76,96.78,1051899990.0
2007-09-17 11:16:00,96.78,96.785,96.75,96.75,1051899990.0
2007-09-17 11:17:00,96.75,96.77,96.74,96.75,1117000006.0
2007-09-17 11:18:00,96.76,96.77,96.75,96.77,617500015.0
2007-09-17 11:19:00,96.76,96.82,96.75,96.82,1925199980.0
2007-09-17 11:20:00,96.81,96.86,96.81,96.85,1925199980.0
2007-09-17 11:21:00,96.85,96.88,96.85,96.86,1925199980.0
2007-09-17 11:22:00,96.85,96.85,96.81,96.84,1448200005.0
2007-09-17 11:23:00,96.85,96.85,96.82,96.83,1069999991.0
2007-09-17 11:24:00,96.82,96.83,96.81,96.81,1168400006.0
2007-09-17 11:25:00,96.81,96.81,96.77,96.79,1886799990.0
2007-09-17 11:26:00,96.78,96.79,96.78,96.79,682799991.0
2007-09-17 11:27:00,96.785,96.79,96.78,96.79,402800003.0
2007-09-17 11:28:00,96.79,96.8,96.79,96.8,889199984.0
2007-09-17 11:29:00,96.8,96.8,96.78,96.78,468699997.0
2007-09-17 11:30:00,96.79,96.82,96.77,96.82,306700000.0
2007-09-17 11:31:00,96.82,96.82,96.8,96.81,290999999.0
2007-09-17 11:32:00,96.81,96.81,96.78,96.79,630400000.0
2007-09-17 11:33:00,96.79,96.81,96.78,96.81,670900001.0
2007-09-17 11:34:00,96.81,96.81,96.78,96.78,446599998.0
2007-09-17 11:35:00,96.79,96.79,96.76,96.77,1655899982.0
2007-09-17 11:36:00,96.77,96.78,96.76,96.77,499899998.0
2007-09-17 11:37:00,96.77,96.78,96.75,96.77,284699999.0
2007-09-17 11:38:00,96.77,96.77,96.73,96.75,713200001.0
2007-09-17 11:39:00,96.75,96.75,96.72,96.725,829499997.0
2007-09-17 11:40:00,96.73,96.77,96.72,96.75,559600000.0
2007-09-17 11:41:00,96.77,96.77,96.72,96.73,975499996.0
2007-09-17 11:42:00,96.73,96.74,96.73,96.735,264199997.0
2007-09-17 11:43:00,96.74,96.76,96.73,96.75,1049100004.0
2007-09-17 11:44:00,96.75,96.76,96.725,96.73,432899996.0
2007-09-17 11:45:00,96.73,96.76,96.73,96.75,548800000.0
2007-09-17 11:46:00,96.755,96.76,96.74,96.75,113800001.0
2007-09-17 11:47:00,96.75,96.77,96.72,96.77,1490099991.0
2007-09-17 11:48:00,96.76,96.81,96.75,96.79,1203700000.0
2007-09-17 11:49:00,96.8,96.81,96.79,96.8,761600008.0
2007-09-17 11:50:00,96.8,96.8,96.74,96.75,1172200007.0
2007-09-17 11:51:00,96.76,96.78,96.74,96.77,1578600003.0
2007-09-17 11:52:00,96.77,96.78,96.76,96.77,1740100008.0
2007-09-17 11:53:00,96.77,96.78,96.75,96.76,1077500000.0
2007-09-17 11:54:00,96.725,96.78,96.725,96.76,1313599974.0
2007-09-17 11:55:00,96.76,96.78,96.735,96.78,1062399991.0
2007-09-17 11:56:00,96.77,96.77,96.75,96.76,1630200009.0
2007-09-17 11:57:00,96.76,96.78,96.75,96.78,449400005.0
2007-09-17 11:58:00,96.78,96.79,96.765,96.77,229799998.0
2007-09-17 11:59:00,96.76,96.79,96.76,96.77,1472400003.0
2007-09-17 12:00:00,96.77,96.79,96.74,96.775,1001200004.0
2007-09-17 12:01:00,96.78,96.78,96.76,96.76,875899988.0
2007-09-17 12:02:00,96.76,96.78,96.76,96.77,507199996.0
2007-09-17 12:03:00,96.76,96.77,96.69,96.7,1619199986.0
2007-09-17 12:04:00,96.72,96.73,96.68,96.7,1570099993.0
2007-09-17 12:05:00,96.64,96.71,96.64,96.69,340799994.0
2007-09-17 12:06:00,96.7,96.71,96.645,96.69,506600001.0
2007-09-17 12:07:00,96.68,96.7,96.67,96.67,414399997.0
2007-09-17 12:08:00,96.68,96.68,96.66,96.66,1279700017.0
2007-09-17 12:09:00,96.66,96.67,96.53,96.61,1009599991.0
2007-09-17 12:10:00,96.62,96.63,96.6,96.63,1046300003.0
2007-09-17 12:11:00,96.62,96.64,96.61,96.63,613000007.0
2007-09-17 12:12:00,96.62,96.64,96.61,96.62,549900002.0
2007-09-17 12:13:00,96.62,96.62,96.61,96.62,534399994.0
2007-09-17 12:14:00,96.63,96.63,96.59,96.6,669799990.0
2007-09-17 12:15:00,96.61,96.69,96.6,96.68,1294399996.0
2007-09-17 12:16:00,96.68,96.75,96.665,96.68,1478099959.0
2007-09-17 12:17:00,96.665,96.74,96.665,96.73,1281199997.0
2007-09-17 12:18:00,96.73,96.76,96.72,96.73,1474399988.0
2007-09-17 12:19:00,96.725,96.74,96.7,96.72,1548300002.0
2007-09-17 12:20:00,96.72,96.74,96.7,96.74,681299994.0
2007-09-17 12:21:00,96.74,96.74,96.685,96.685,1906599997.0
2007-09-17 12:22:00,96.71,96.72,96.68,96.69,1390000013.0
2007-09-17 12:23:00,96.69,96.72,96.68,96.72,1075200012.0
2007-09-17 12:24:00,96.725,96.75,96.725,96.75,410399994.0
2007-09-17 12:25:00,96.75,96.75,96.72,96.74,1217999999.0
2007-09-17 12:26:00,96.74,96.75,96.72,96.74,996800005.0
2007-09-17 12:27:00,96.75,96.75,96.71,96.71,994500001.0
2007-09-17 12:28:00,96.71,96.73,96.71,96.72,525999992.0
2007-09-17 12:29:00,96.72,96.73,96.71,96.715,679499998.0
2007-09-17 12:30:00,96.715,96.74,96.715,96.73,484300006.0
2007-09-17 12:31:00,96.72,96.73,96.7,96.71,285699998.0
2007-09-17 12:32:00,96.695,96.72,96.685,96.7,1250100008.0
2007-09-17 12:33:00,96.7,96.72,96.69,96.7,942400007.0
2007-09-17 12:34:00,96.7,96.72,96.7,96.7,593200016.0
2007-09-17 12:35:00,96.7,96.72,96.68,96.72,1472400008.0
2007-09-17 12:36:00,96.72,96.72,96.695,96.7,830800002.0
2007-09-17 12:37:00,96.71,96.76,96.71,96.72,843700002.0
2007-09-17 12:38:00,96.72,96.76,96.71,96.76,874399993.0
2007-09-17 12:39:00,96.76,96.77,96.75,96.77,471200002.0
2007-09-17 12:40:00,96.76,96.78,96.74,96.76,679500005.0
2007-09-17 12:41:00,96.77,96.78,96.75,96.78,734500003.0
2007-09-17 12:42:00,96.78,96.79,96.77,96.77,213000003.0
2007-09-17 12:43:00,96.77,96.78,96.76,96.77,988900001.0
2007-09-17 12:44:00,96.77,96.78,96.76,96.77,814099993.0
2007-09-17 12:45:00,96.77,96.77,96.755,96.76,844800008.0
2007-09-17 12:46:00,96.76,96.84,96.76,96.82,1792400006.0
2007-09-17 12:47:00,96.83,96.83,96.81,96.82,1396599982.0
2007-09-17 12:48:00,96.82,96.84,96.815,96.83,1396599982.0
2007-09-17 12:49:00,96.83,96.83,96.79,96.81,1537499989.0
2007-09-17 12:50:00,96.81,96.82,96.79,96.81,1638900001.0
2007-09-17 12:51:00,96.81,96.81,96.8,96.8,938500001.0
2007-09-17 12:52:00,96.8,96.81,96.79,96.8,1006300000.0
2007-09-17 12:53:00,96.8,96.8,96.78,96.8,792500001.0
2007-09-17 12:54:00,96.795,96.84,96.79,96.84,1360000002.0
2007-09-17 12:55:00,96.85,96.88,96.84,96.87,1871500007.0
2007-09-17 12:56:00,96.88,96.88,96.83,96.85,1946299993.0
2007-09-17 12:57:00,96.85,96.85,96.83,96.84,893199992.0
2007-09-17 12:58:00,96.84,96.85,96.82,96.83,884900004.0
2007-09-17 12:59:00,96.83,96.87,96.82,96.85,1781099990.0
2007-09-17 13:00:00,96.85,96.9,96.83,96.86,1370800001.0
2007-09-17 13:01:00,96.87,96.87,96.85,96.86,886700013.0
2007-09-17 13:02:00,96.86,96.86,96.83,96.86,1400500001.0
2007-09-17 13:03:00,96.86,96.87,96.84,96.84,1400500001.0
2007-09-17 13:04:00,96.84,96.87,96.83,96.85,1653599984.0
2007-09-17 13:05:00,96.85,96.86,96.85,96.85,1653599984.0
2007-09-17 13:06:00,96.86,96.885,96.845,96.85,1947000010.0
2007-09-17 13:07:00,96.86,96.86,96.84,96.85,1718599999.0
2007-09-17 13:08:00,96.845,96.85,96.84,96.84,682999989.0
2007-09-17 13:09:00,96.84,96.85,96.825,96.84,1941900002.0
2007-09-17 13:10:00,96.84,96.85,96.84,96.84,1203999990.0
2007-09-17 13:11:00,96.83,96.84,96.8,96.8,1147599994.0
2007-09-17 13:12:00,96.8,96.81,96.75,96.8,1147599994.0
2007-09-17 13:13:00,96.8,96.81,96.76,96.81,919099992.0
2007-09-17 13:14:00,96.81,96.82,96.8,96.8,1012399994.0
2007-09-17 13:15:00,96.81,96.82,96.8,96.82,564499986.0
2007-09-17 13:16:00,96.82,96.84,96.785,96.83,1331199988.0
2007-09-17 13:17:00,96.83,96.85,96.8,96.84,1443599965.0
2007-09-17 13:18:00,96.84,96.86,96.82,96.84,908799993.0
2007-09-17 13:19:00,96.84,96.84,96.82,96.84,1614799997.0
2007-09-17 13:20:00,96.85,96.86,96.84,96.85,982399997.0
2007-09-17 13:21:00,96.85,96.9,96.85,96.9,1625100003.0
2007-09-17 13:22:00,96.89,96.89,96.82,96.87,1794800015.0
2007-09-17 13:23:00,96.88,96.88,96.86,96.88,1735999961.0
2007-09-17 13:24:00,96.87,96.9,96.87,96.9,945500008.0
2007-09-17 13:25:00,96.9,96.9,96.865,96.9,1423099980.0
2007-09-17 13:26:00,96.9,96.9,96.86,96.86,1121299993.0
2007-09-17 13:27:00,96.855,96.875,96.85,96.85,1881999990.0
2007-09-17 13:28:00,96.85,96.87,96.805,96.87,767800002.0
2007-09-17 13:29:00,96.87,96.92,96.82,96.92,1897999992.0
2007-09-17 13:30:00,96.92,96.92,96.89,96.89,1761999986.0
2007-09-17 13:31:00,96.89,96.91,96.835,96.91,1177800003.0
2007-09-17 13:32:00,96.91,96.91,96.87,96.88,1218299997.0
2007-09-17 13:33:00,96.88,96.89,96.86,96.87,944499976.0
2007-09-17 13:34:00,96.88,96.88,96.85,96.85,695999991.0
2007-09-17 13:35:00,96.85,96.86,96.85,96.86,917299993.0
2007-09-17 13:36:00,96.85,96.86,96.85,96.86,707600001.0
2007-09-17 13:37:00,96.86,96.86,96.77,96.805,1202399988.0
2007-09-17 13:38:00,96.81,96.82,96.765,96.81,1028799993.0
2007-09-17 13:39:00,96.81,96.83,96.81,96.82,1624600006.0
2007-09-17 13:40:00,96.82,96.83,96.81,96.83,1063699982.0
2007-09-17 13:41:00,96.84,96.84,96.83,96.83,680899995.0
2007-09-17 13:42:00,96.83,96.85,96.815,96.84,1400100007.0
2007-09-17 13:43:00,96.83,96.86,96.83,96.85,460500016.0
2007-09-17 13:44:00,96.85,96.86,96.83,96.83,748299991.0
2007-09-17 13:45:00,96.83,96.84,96.83,96.84,547399994.0
2007-09-17 13:46:00,96.84,96.86,96.83,96.86,536599996.0
2007-09-17 13:47:00,96.86,96.865,96.85,96.86,1446599994.0
2007-09-17 13:48:00,96.86,96.87,96.855,96.87,941900012.0
2007-09-17 13:49:00,96.87,96.88,96.87,96.88,271000005.0
2007-09-17 13:50:00,96.88,96.88,96.865,96.88,394999996.0
2007-09-17 13:51:00,96.87,96.89,96.87,96.88,1006900015.0
2007-09-17 13:52:00,96.88,96.92,96.88,96.9,1220000001.0
2007-09-17 13:53:00,96.9,96.92,96.895,96.91,1392499979.0
2007-09-17 13:54:00,96.9,96.92,96.86,96.91,1240899989.0
2007-09-17 13:55:00,96.92,96.92,96.88,96.92,412899999.0
2007-09-17 13:56:00,96.92,96.92,96.89,96.89,1080399994.0
2007-09-17 13:57:00,96.89,96.9,96.84,96.88,601099997.0
2007-09-17 13:58:00,96.88,96.89,96.865,96.87,688999995.0
2007-09-17 13:59:00,96.87,96.9,96.87,96.89,495499997.0
2007-09-17 14:00:00,96.9,96.91,96.88,96.88,1792200005.0
2007-09-17 14:01:00,96.9,96.91,96.9,96.905,1371899993.0
2007-09-17 14:02:00,96.905,96.91,96.87,96.885,1994300001.0
2007-09-17 14:03:00,96.89,96.9,96.875,96.89,974599996.0
2007-09-17 14:04:00,96.9,96.92,96.85,96.92,1228199986.0
2007-09-17 14:05:00,96.92,96.92,96.89,96.91,1162799988.0
2007-09-17 14:06:00,96.9,96.92,96.89,96.91,1687899991.0
2007-09-17 14:07:00,96.9,96.92,96.89,96.91,1203799992.0
2007-09-17 14:08:00,96.91,96.91,96.86,96.88,1594399993.0
2007-09-17 14:09:00,96.88,96.9,96.865,96.88,1281000001.0
2007-09-17 14:10:00,96.88,96.905,96.87,96.9,1360800001.0
2007-09-17 14:11:00,96.905,96.92,96.88,96.885,979200016.0
2007-09-17 14:12:00,96.89,96.89,96.865,96.87,1139499992.0
2007-09-17 14:13:00,96.855,96.87,96.77,96.835,1718899977.0
2007-09-17 14:14:00,96.835,96.88,96.79,96.88,1222599997.0
2007-09-17 14:15:00,96.89,96.89,96.84,96.86,1344799986.0
2007-09-17 14:16:00,96.85,96.87,96.785,96.85,1656299976.0
2007-09-17 14:17:00,96.84,96.87,96.81,96.83,1746299996.0
2007-09-17 14:18:00,96.83,96.83,96.81,96.82,836999998.0
2007-09-17 14:19:00,96.82,96.83,96.795,96.82,815499991.0
2007-09-17 14:20:00,96.82,96.84,96.795,96.82,1037299999.0
2007-09-17 14:21:00,96.79,96.83,96.79,96.83,979599988.0
2007-09-17 14:22:00,96.81,96.84,96.81,96.84,559099988.0
2007-09-17 14:23:00,96.835,96.86,96.83,96.85,762999988.0
2007-09-17 14:24:00,96.85,96.87,96.83,96.87,990400008.0
2007-09-17 14:25:00,96.87,96.88,96.86,96.87,1182899985.0
2007-09-17 14:26:00,96.86,96.87,96.83,96.86,1607499985.0
2007-09-17 14:27:00,96.855,96.86,96.81,96.85,1546999985.0
2007-09-17 14:28:00,96.85,96.85,96.83,96.835,767799988.0
2007-09-17 14:29:00,96.85,96.85,96.82,96.83,210999998.0
2007-09-17 14:30:00,96.82,96.85,96.78,96.84,1967500007.0
2007-09-17 14:31:00,96.84,96.85,96.8,96.83,1187799999.0
2007-09-17 14:32:00,96.83,96.84,96.82,96.83,1077199993.0
2007-09-17 14:33:00,96.84,96.85,96.83,96.83,2040099976.0
2007-09-17 14:34:00,96.83,96.84,96.8,96.81,1104199991.0
2007-09-17 14:35:00,96.81,96.82,96.8,96.8,483099998.0
2007-09-17 14:36:00,96.8,96.8,96.79,96.79,593999993.0
2007-09-17 14:37:00,96.79,96.8,96.78,96.79,1157599995.0
2007-09-17 14:38:00,96.78,96.8,96.775,96.8,1617299984.0
2007-09-17 14:39:00,96.8,96.81,96.79,96.8,1137899987.0
2007-09-17 14:40:00,96.8,96.81,96.79,96.8,1224599986.0
2007-09-17 14:41:00,96.8,96.81,96.79,96.8,1293099973.0
2007-09-17 14:42:00,96.8,96.82,96.78,96.82,962800005.0
2007-09-17 14:43:00,96.82,96.82,96.8,96.81,828899998.0
2007-09-17 14:44:00,96.81,96.82,96.81,96.82,808999997.0
2007-09-17 14:45:00,96.82,96.84,96.805,96.82,1293800009.0
2007-09-17 14:46:00,96.82,96.85,96.81,96.83,933300000.0
2007-09-17 14:47:00,96.835,96.85,96.83,96.84,597399994.0
2007-09-17 14:48:00,96.84,96.88,96.84,96.84,703499995.0
2007-09-17 14:49:00,96.85,96.87,96.815,96.84,1050299999.0
2007-09-17 14:50:00,96.84,96.86,96.83,96.85,1199199999.0
2007-09-17 14:51:00,96.855,96.87,96.825,96.86,897499993.0
2007-09-17 14:52:00,96.86,96.86,96.84,96.85,815000000.0
2007-09-17 14:53:00,96.86,96.89,96.85,96.88,1313699985.0
2007-09-17 14:54:00,96.87,96.88,96.84,96.85,906999992.0
2007-09-17 14:55:00,96.84,96.87,96.825,96.86,1315399991.0
2007-09-17 14:56:00,96.86,96.88,96.84,96.87,934299995.0
2007-09-17 14:57:00,96.87,96.89,96.87,96.87,1380299989.0
2007-09-17 14:58:00,96.87,96.87,96.85,96.86,814299999.0
2007-09-17 14:59:00,96.85,96.89,96.85,96.89,897600000.0
2007-09-17 15:00:00,96.88,96.89,96.86,96.86,1166999989.0
2007-09-17 15:01:00,96.86,96.87,96.81,96.86,799099998.0
2007-09-17 15:02:00,96.86,96.88,96.85,96.86,1736799977.0
2007-09-17 15:03:00,96.86,96.88,96.84,96.86,1177999988.0
2007-09-17 15:04:00,96.85,96.88,96.85,96.88,1450399990.0
2007-09-17 15:05:00,96.87,96.88,96.855,96.87,615799993.0
2007-09-17 15:06:00,96.86,96.89,96.84,96.88,1168599987.0
2007-09-17 15:07:00,96.88,96.9,96.87,96.89,1171399981.0
2007-09-17 15:08:00,96.88,96.89,96.87,96.88,850499994.0
2007-09-17 15:09:00,96.88,96.9,96.86,96.9,729399997.0
2007-09-17 15:10:00,96.9,96.92,96.88,96.92,366900000.0
2007-09-17 15:11:00,96.92,96.95,96.9,96.93,403900000.0
2007-09-17 15:12:00,96.94,96.95,96.92,96.94,1214400002.0
2007-09-17 15:13:00,96.92,96.94,96.91,96.94,906300005.0
2007-09-17 15:14:00,96.94,96.95,96.93,96.94,994400008.0
2007-09-17 15:15:00,96.94,96.95,96.92,96.95,935000012.0
2007-09-17 15:16:00,96.945,96.96,96.915,96.94,1608099997.0
2007-09-17 15:17:00,96.94,96.945,96.93,96.94,1349199978.0
2007-09-17 15:18:00,96.94,96.95,96.92,96.95,327399996.0
2007-09-17 15:19:00,96.95,96.99,96.95,96.99,972899984.0
2007-09-17 15:20:00,96.99,96.99,96.945,96.96,1268399987.0
2007-09-17 15:21:00,96.96,96.97,96.92,96.95,1264899983.0
2007-09-17 15:22:00,96.95,96.98,96.94,96.96,832899989.0
2007-09-17 15:23:00,96.96,96.98,96.93,96.94,1132099995.0
2007-09-17 15:24:00,96.9,96.96,96.9,96.925,706099989.0
2007-09-17 15:25:00,96.925,96.94,96.92,96.93,587399995.0
2007-09-17 15:26:00,96.93,96.94,96.88,96.93,687399999.0
2007-09-17 15:27:00,96.93,96.93,96.91,96.93,936399987.0
2007-09-17 15:28:00,96.93,96.94,96.91,96.93,726699987.0
2007-09-17 15:29:00,96.92,96.94,96.92,96.94,822199998.0
2007-09-17 15:30:00,96.94,96.98,96.925,96.98,643100001.0
2007-09-17 15:31:00,96.98,96.98,96.94,96.94,1398500009.0
2007-09-17 15:32:00,96.94,96.98,96.94,96.95,1102499991.0
2007-09-17 15:33:00,96.95,96.99,96.95,96.97,516000002.0
2007-09-17 15:34:00,96.97,96.99,96.96,96.98,864600010.0
2007-09-17 15:35:00,96.97,97.0,96.96,96.97,986500002.0
2007-09-17 15:36:00,96.97,97.03,96.96,97.02,722300001.0
2007-09-17 15:37:00,97.01,97.08,97.01,97.05,380500001.0
2007-09-17 15:38:00,97.06,97.06,97.03,97.04,181799996.0
2007-09-17 15:39:00,97.04,97.06,97.03,97.04,696299999.0
2007-09-17 15:40:00,97.04,97.04,97.02,97.03,585199993.0
2007-09-17 15:41:00,97.03,97.06,97.03,97.05,720999990.0
2007-09-17 15:42:00,97.05,97.05,97.0,97.01,935399998.0
2007-09-17 15:43:00,97.01,97.03,96.98,97.02,919900011.0
2007-09-17 15:44:00,97.01,97.02,96.99,97.02,985000005.0
2007-09-17 15:45:00,97.02,97.03,96.97,97.02,1003499989.0
2007-09-17 15:46:00,97.01,97.02,96.96,96.99,732399989.0
2007-09-17 15:47:00,96.99,97.04,96.99,97.04,769399992.0
2007-09-17 15:48:00,97.04,97.05,96.96,97.02,756999991.0
2007-09-17 15:49:00,97.02,97.03,96.99,97.02,803299998.0
2007-09-17 15:50:00,97.02,97.03,96.99,97.01,673699989.0
2007-09-17 15:51:00,97.01,97.03,96.98,97.03,576399999.0
2007-09-17 15:52:00,97.03,97.05,97.02,97.03,914199996.0
2007-09-17 15:53:00,97.04,97.08,97.03,97.07,1846099997.0
2007-09-17 15:54:00,97.07,97.08,97.04,97.05,1269699996.0
2007-09-17 15:55:00,97.05,97.08,97.03,97.06,899599980.0
2007-09-17 15:56:00,97.05,97.07,97.03,97.04,748699993.0
2007-09-17 15:57:00,97.04,97.05,97.03,97.04,1098899993.0
2007-09-17 15:58:00,97.03,97.05,97.02,97.05,581200005.0
2007-09-17 15:59:00,97.06,97.06,97.04,97.05,1036599994.0
2007-09-17 16:00:00,97.05,97.05,97.0,97.02,1339599991.0
2007-09-17 16:01:00,97.02,97.04,97.0,97.01,732599991.0
2007-09-17 16:02:00,97.01,97.01,96.99,97.0,848199986.0
2007-09-17 16:03:00,97.01,97.04,97.0,97.04,1054800016.0
2007-09-17 16:04:00,97.05,97.05,97.04,97.05,182100000.0
2007-09-17 16:05:00,97.05,97.06,97.03,97.05,594700002.0
2007-09-17 16:06:00,97.04,97.06,97.03,97.03,196099996.0
2007-09-17 16:07:00,97.02,97.02,96.99,97.0,651999987.0
2007-09-17 16:08:00,97.0,97.0,96.99,96.99,234899999.0
2007-09-17 16:09:00,97.01,97.01,96.99,96.99,491099992.0
2007-09-17 16:10:00,96.99,97.0,96.97,96.99,717999999.0
2007-09-17 16:11:00,96.99,97.01,96.99,97.01,688800005.0
2007-09-17 16:12:00,97.01,97.04,97.01,97.03,451499993.0
2007-09-17 16:13:00,97.04,97.04,97.0,97.01,485199992.0
2007-09-17 16:14:00,97.01,97.05,97.0,97.04,416399998.0
2007-09-17 16:15:00,97.04,97.09,97.04,97.07,892899982.0
2007-09-17 16:16:00,97.06,97.08,97.03,97.04,1074499989.0
2007-09-17 16:17:00,97.04,97.04,96.98,97.03,477900001.0
2007-09-17 16:18:00,97.03,97.04,96.99,97.03,1377099985.0
2007-09-17 16:19:00,97.03,97.03,96.98,97.03,1591499985.0
2007-09-17 16:20:00,97.02,97.03,96.99,97.0,645600005.0
2007-09-17 16:21:00,96.98,97.01,96.97,96.99,922199985.0
2007-09-17 16:22:00,96.99,97.0,96.96,96.96,711800001.0
2007-09-17 16:23:00,96.96,96.97,96.95,96.96,556999995.0
2007-09-17 16:24:00,96.96,96.97,96.95,96.96,1101400010.0
2007-09-17 16:25:00,96.96,96.96,96.93,96.95,685700004.0
2007-09-17 16:26:00,96.94,96.96,96.93,96.95,1224500004.0
2007-09-17 16:27:00,96.95,96.95,96.91,96.94,1470399992.0
2007-09-17 16:28:00,96.93,96.94,96.9,96.91,1026800005.0
2007-09-17 16:29:00,96.91,96.93,96.9,96.92,1052799990.0
2007-09-17 16:30:00,96.91,96.93,96.91,96.91,830999993.0
2007-09-17 16:31:00,96.91,96.92,96.87,96.87,612999993.0
2007-09-17 16:32:00,96.89,96.92,96.85,96.9,1029699997.0
2007-09-17 16:33:00,96.89,96.9,96.85,96.85,1070100001.0
2007-09-17 16:34:00,96.85,96.87,96.81,96.86,663099991.0
2007-09-17 16:35:00,96.84,96.89,96.84,96.88,1327099977.0
2007-09-17 16:36:00,96.89,96.91,96.86,96.91,1644700002.0
2007-09-17 16:37:00,96.91,96.91,96.89,96.9,427900000.0
2007-09-17 16:38:00,96.9,96.93,96.89,96.9,994500007.0
2007-09-17 16:39:00,96.9,96.93,96.9,96.92,907499983.0
2007-09-17 16:40:00,96.915,96.94,96.89,96.93,995799995.0
2007-09-17 16:41:00,96.93,96.94,96.91,96.91,550499994.0
2007-09-17 16:42:00,96.9,96.92,96.89,96.91,782299997.0
2007-09-17 16:43:00,96.92,96.96,96.92,96.93,657700004.0
2007-09-17 16:44:00,96.935,96.95,96.91,96.93,1778800014.0
2007-09-17 16:45:00,96.93,96.93,96.89,96.92,875199992.0
2007-09-17 16:46:00,96.93,96.96,96.92,96.95,585999995.0
2007-09-17 16:47:00,96.94,96.94,96.9,96.91,645100001.0
2007-09-17 16:48:00,96.91,96.92,96.88,96.89,865600009.0
2007-09-17 16:49:00,96.89,96.93,96.89,96.91,715099988.0
2007-09-17 16:50:00,96.91,96.91,96.86,96.89,463900000.0
2007-09-17 16:51:00,96.87,96.9,96.87,96.9,701099994.0
2007-09-17 16:52:00,96.89,96.9,96.86,96.86,689600001.0
2007-09-17 16:53:00,96.86,96.9,96.86,96.88,801000012.0
2007-09-17 16:54:00,96.88,96.88,96.85,96.85,355399993.0
2007-09-17 16:55:00,96.83,96.85,96.83,96.85,537400003.0
2007-09-17 16:56:00,96.85,96.88,96.84,96.88,920999980.0
2007-09-17 16:57:00,96.87,96.88,96.84,96.84,651099984.0
2007-09-17 16:58:00,96.84,96.86,96.81,96.83,735499998.0
2007-09-17 16:59:00,96.83,96.83,96.77,96.8,679199995.0
2007-09-17 17:00:00,96.8,96.81,96.79,96.8,488099998.0
2007-09-17 17:01:00,96.8,96.82,96.76,96.8,1021300020.0
2007-09-17 17:02:00,96.82,96.82,96.79,96.81,1244500006.0
2007-09-17 17:03:00,96.81,96.83,96.77,96.83,626899993.0
2007-09-17 17:04:00,96.83,96.85,96.81,96.84,893999996.0
2007-09-17 17:05:00,96.84,96.89,96.84,96.88,1221200008.0
2007-09-17 17:06:00,96.88,96.9,96.86,96.89,564199989.0
2007-09-17 17:07:00,96.88,96.91,96.86,96.87,1311900003.0
2007-09-17 17:08:00,96.88,96.89,96.88,96.89,434699998.0
2007-09-17 17:09:00,96.89,96.9,96.87,96.9,934400007.0
2007-09-17 17:10:00,96.91,96.92,96.9,96.9,600099998.0
2007-09-17 17:11:00,96.9,96.91,96.89,96.9,652100008.0
2007-09-17 17:12:00,96.9,96.91,96.89,96.91,369900000.0
2007-09-17 17:13:00,96.91,96.91,96.875,96.89,807300010.0
2007-09-17 17:14:00,96.89,96.91,96.87,96.91,905000013.0
2007-09-17 17:15:00,96.91,96.91,96.88,96.9,1004100013.0
2007-09-17 17:16:00,96.9,96.9,96.88,96.89,1238999994.0
2007-09-17 17:17:00,96.88,96.89,96.84,96.845,1259500001.0
2007-09-17 17:18:00,96.85,96.87,96.835,96.86,974000004.0
2007-09-17 17:19:00,96.85,96.87,96.84,96.85,1142300012.0
2007-09-17 17:20:00,96.85,96.88,96.835,96.86,498200000.0
2007-09-17 17:21:00,96.86,96.86,96.84,96.85,706399989.0
2007-09-17 17:22:00,96.85,96.86,96.83,96.85,546900005.0
2007-09-17 17:23:00,96.85,96.86,96.82,96.85,1525299990.0
2007-09-17 17:24:00,96.87,96.87,96.84,96.84,685500013.0
2007-09-17 17:25:00,96.84,96.86,96.82,96.85,1153799988.0
2007-09-17 17:26:00,96.86,96.86,96.82,96.83,552499996.0
2007-09-17 17:27:00,96.85,96.85,96.8,96.84,794900004.0
2007-09-17 17:28:00,96.83,96.85,96.82,96.85,1284099998.0
2007-09-17 17:29:00,96.85,96.85,96.84,96.85,794300003.0
2007-09-17 17:30:00,96.85,96.85,96.8,96.82,602199998.0
2007-09-17 17:31:00,96.82,96.83,96.79,96.8,1178999982.0
2007-09-17 17:32:00,96.8,96.82,96.8,96.8,656100013.0
2007-09-17 17:33:00,96.8,96.82,96.79,96.81,192199998.0
2007-09-17 17:34:00,96.81,96.83,96.8,96.82,631399996.0
2007-09-17 17:35:00,96.82,96.85,96.82,96.84,791599993.0
2007-09-17 17:36:00,96.84,96.87,96.835,96.86,312000003.0
2007-09-17 17:37:00,96.85,96.87,96.83,96.85,780899994.0
2007-09-17 17:38:00,96.84,96.85,96.83,96.85,1354399983.0
2007-09-17 17:39:00,96.86,96.87,96.83,96.84,415200008.0
2007-09-17 17:40:00,96.83,96.84,96.8,96.81,452199995.0
2007-09-17 17:41:00,96.81,96.84,96.81,96.83,507700001.0
2007-09-17 17:42:00,96.82,96.85,96.81,96.83,614800003.0
2007-09-17 17:43:00,96.83,96.84,96.81,96.83,561100001.0
2007-09-17 17:44:00,96.83,96.84,96.8,96.81,379499996.0
2007-09-17 17:45:00,96.81,96.83,96.8,96.83,213599996.0
2007-09-17 17:46:00,96.83,96.835,96.81,96.81,365200001.0
2007-09-17 17:47:00,96.81,96.83,96.79,96.79,492999998.0
2007-09-17 17:48:00,96.795,96.81,96.795,96.8,947900013.0
2007-09-17 17:49:00,96.8,96.8,96.77,96.78,1372900001.0
2007-09-17 17:50:00,96.77,96.79,96.77,96.78,943499992.0
2007-09-17 17:51:00,96.78,96.8,96.77,96.77,736899981.0
2007-09-17 17:52:00,96.77,96.79,96.76,96.79,818400002.0
2007-09-17 17:53:00,96.77,96.79,96.74,96.74,1166700008.0
2007-09-17 17:54:00,96.74,96.76,96.7,96.7,694400005.0
2007-09-17 17:55:00,96.71,96.71,96.67,96.69,1119199999.0
2007-09-17 17:56:00,96.69,96.72,96.69,96.715,910599977.0
2007-09-17 17:57:00,96.7,96.72,96.69,96.71,835900002.0
2007-09-17 17:58:00,96.71,96.71,96.69,96.695,806499998.0
2007-09-17 17:59:00,96.71,96.79,96.69,96.78,759299981.0
2007-09-17 18:00:00,96.78,96.83,96.77,96.8,962700007.0
2007-09-17 18:01:00,96.8,96.88,96.8,96.86,1245000001.0
2007-09-17 18:02:00,96.86,96.9,96.85,96.9,1301500008.0
2007-09-17 18:03:00,96.9,96.9,96.845,96.85,832899981.0
2007-09-17 18:04:00,96.85,96.87,96.83,96.87,526299993.0
2007-09-17 18:05:00,96.86,96.86,96.81,96.83,614699997.0
2007-09-17 18:06:00,96.83,96.84,96.795,96.8,665400001.0
2007-09-17 18:07:00,96.8,96.84,96.8,96.82,502399996.0
2007-09-17 18:08:00,96.82,96.83,96.81,96.83,868699986.0
2007-09-17 18:09:00,96.83,96.84,96.83,96.83,754000001.0
2007-09-17 18:10:00,96.83,96.85,96.82,96.85,563199997.0
2007-09-17 18:11:00,96.85,96.85,96.825,96.84,485899994.0
2007-09-17 18:12:00,96.84,96.86,96.83,96.86,258499998.0
2007-09-17 18:13:00,96.85,96.86,96.83,96.83,1000099980.0
2007-09-17 18:14:00,96.83,96.85,96.81,96.82,1217299994.0
2007-09-17 18:15:00,96.82,96.88,96.82,96.88,665000002.0
2007-09-17 18:16:00,96.88,96.91,96.87,96.9,696699999.0
2007-09-17 18:17:00,96.91,96.91,96.885,96.885,336799995.0
2007-09-17 18:18:00,96.88,96.89,96.86,96.88,1135099988.0
2007-09-17 18:19:00,96.87,96.87,96.86,96.87,736999990.0
2007-09-17 18:20:00,96.87,96.87,96.84,96.85,507699999.0
2007-09-17 18:21:00,96.85,96.9,96.845,96.89,504300001.0
2007-09-17 18:22:00,96.9,96.9,96.87,96.9,1342499998.0
2007-09-17 18:23:00,96.9,96.91,96.89,96.89,434699998.0
2007-09-17 18:24:00,96.89,96.91,96.88,96.91,1017100001.0
2007-09-17 18:25:00,96.91,96.91,96.895,96.895,178399995.0
2007-09-17 18:26:00,96.895,96.91,96.89,96.9,298099999.0
2007-09-17 18:27:00,96.9,96.95,96.9,96.93,895999995.0
2007-09-17 18:28:00,96.93,96.94,96.92,96.92,659599993.0
2007-09-17 18:29:00,96.93,96.99,96.92,96.99,830399985.0
2007-09-17 18:30:00,96.98,96.98,96.945,96.95,318999998.0
2007-09-17 18:31:00,96.95,96.97,96.94,96.97,610399985.0
2007-09-17 18:32:00,96.96,96.97,96.95,96.955,875099993.0
2007-09-17 18:33:00,96.97,96.97,96.95,96.96,443999990.0
2007-09-17 18:34:00,96.97,97.0,96.95,96.99,1259799982.0
2007-09-17 18:35:00,96.99,97.03,96.99,97.01,801599986.0
2007-09-17 18:36:00,97.01,97.01,96.96,96.98,979099988.0
2007-09-17 18:37:00,96.98,97.0,96.975,97.0,650899991.0
2007-09-17 18:38:00,97.0,97.0,96.98,96.99,519399999.0
2007-09-17 18:39:00,96.99,97.01,96.99,97.0,1127499982.0
2007-09-17 18:40:00,97.01,97.01,96.95,96.97,1125700012.0
2007-09-17 18:41:00,96.97,96.98,96.96,96.96,798899989.0
2007-09-17 18:42:00,96.96,96.96,96.94,96.94,514899984.0
2007-09-17 18:43:00,96.94,96.95,96.93,96.93,1063900006.0
2007-09-17 18:44:00,96.93,96.94,96.93,96.93,752799992.0
2007-09-17 18:45:00,96.92,96.95,96.92,96.94,702599985.0
2007-09-17 18:46:00,96.94,96.99,96.94,96.98,1214199987.0
2007-09-17 18:47:00,96.98,97.0,96.95,96.99,866899998.0
2007-09-17 18:48:00,96.99,97.01,96.98,96.98,434599994.0
2007-09-17 18:49:00,96.98,96.99,96.97,96.97,431399998.0
2007-09-17 18:50:00,96.97,96.97,96.94,96.94,450999986.0
2007-09-17 18:51:00,96.94,96.96,96.93,96.96,712199985.0
2007-09-17 18:52:00,96.955,96.97,96.95,96.97,136100004.0
2007-09-17 18:53:00,96.97,96.97,96.96,96.96,935699996.0
2007-09-17 18:54:00,96.97,96.97,96.95,96.95,83099999.0
2007-09-17 18:55:00,96.95,96.95,96.93,96.94,670499996.0
2007-09-17 18:56:00,96.94,96.94,96.92,96.94,413699991.0
2007-09-17 18:57:00,96.94,96.95,96.93,96.93,338699999.0
2007-09-17 18:58:00,96.93,96.95,96.92,96.95,494299996.0
2007-09-17 18:59:00,96.95,96.96,96.92,96.96,392300000.0
2007-09-17 19:00:00,96.945,96.96,96.93,96.945,483000004.0
2007-09-17 19:01:00,96.95,96.96,96.94,96.94,306799997.0
2007-09-17 19:02:00,96.94,96.94,96.93,96.94,652900002.0
2007-09-17 19:03:00,96.93,96.94,96.92,96.92,391700007.0
2007-09-17 19:04:00,96.92,96.93,96.9,96.93,226400002.0
2007-09-17 19:05:00,96.93,96.94,96.925,96.925,299500002.0
2007-09-17 19:06:00,96.93,96.94,96.92,96.92,538699983.0
2007-09-17 19:07:00,96.92,96.95,96.91,96.94,1089700002.0
2007-09-17 19:08:00,96.93,96.95,96.93,96.95,329400002.0
2007-09-17 19:09:00,96.95,96.95,96.91,96.93,567600007.0
2007-09-17 19:10:00,96.92,96.94,96.91,96.94,296100003.0
2007-09-17 19:11:00,96.94,96.96,96.92,96.96,501399993.0
2007-09-17 19:12:00,96.96,96.97,96.94,96.96,953999992.0
2007-09-17 19:13:00,96.955,96.97,96.95,96.955,415200000.0
2007-09-17 19:14:00,96.96,96.96,96.95,96.95,222800000.0
2007-09-17 19:15:00,96.96,96.97,96.94,96.97,381399997.0
2007-09-17 19:16:00,96.97,96.97,96.95,96.95,465599990.0
2007-09-17 19:17:00,96.95,96.97,96.95,96.97,303400001.0
2007-09-17 19:18:00,96.97,96.97,96.97,96.97,196200000.0
2007-09-17 19:19:00,96.98,96.98,96.95,96.95,412200002.0
2007-09-17 19:20:00,96.96,96.96,96.94,96.95,241899999.0
2007-09-17 19:21:00,96.96,96.96,96.93,96.93,290500002.0
2007-09-17 19:22:00,96.95,96.95,96.92,96.92,271700000.0
2007-09-17 19:23:00,96.92,96.94,96.92,96.93,516100001.0
2007-09-17 19:24:00,96.93,96.93,96.93,96.93,39100000.0
2007-09-17 19:25:00,96.93,96.94,96.93,96.93,444799992.0
2007-09-17 19:26:00,96.93,96.94,96.93,96.94,362300008.0
2007-09-17 19:27:00,96.94,96.94,96.92,96.92,416100003.0
2007-09-17 19:28:00,96.92,96.92,96.92,96.92,13600000.0
2007-09-17 19:29:00,96.881,96.914,96.855,96.905,1477300017.0
2007-09-17 19:30:00,96.91,96.91,96.91,96.91,8800000.0
2007-09-17 19:31:00,96.92,96.92,96.9,96.92,210700002.0
2007-09-17 19:32:00,96.92,96.92,96.88,96.9,603999999.0
2007-09-17 19:33:00,96.9,96.92,96.9,96.92,434500004.0
2007-09-17 19:34:00,96.92,96.92,96.9,96.9,467400000.0
2007-09-17 19:35:00,96.89,96.9,96.87,96.87,902400002.0
2007-09-17 19:36:00,96.87,96.89,96.87,96.885,401300000.0
2007-09-17 19:37:00,96.9,96.9,96.9,96.9,15500000.0
2007-09-17 19:38:00,96.89,96.9,96.89,96.89,251499992.0
2007-09-17 19:39:00,96.89,96.9,96.88,96.89,402899994.0
2007-09-17 19:40:00,96.9,96.9,96.89,96.9,200299997.0
2007-09-17 19:41:00,96.895,96.9,96.89,96.9,357699995.0
2007-09-17 19:42:00,96.9,96.92,96.89,96.9,434499990.0
2007-09-17 19:43:00,96.905,96.92,96.9,96.91,233999998.0
2007-09-17 19:44:00,96.91,96.93,96.91,96.93,98100000.0
2007-09-17 19:45:00,96.93,96.94,96.92,96.93,701899997.0
2007-09-17 19:46:00,96.93,96.94,96.91,96.91,400700003.0
2007-09-17 19:47:00,96.91,96.91,96.89,96.9,257200000.0
2007-09-17 19:48:00,96.91,96.91,96.9,96.9,111200000.0
2007-09-17 19:49:00,96.9,96.91,96.89,96.89,192300001.0
2007-09-17 19:50:00,96.89,96.91,96.88,96.91,272600002.0
2007-09-17 19:51:00,96.9,96.91,96.9,96.91,28800000.0
2007-09-17 19:52:00,96.91,96.91,96.91,96.91,25600000.0
2007-09-17 19:53:00,96.878,96.88,96.823,96.863,1472500007.0
2007-09-17 19:54:00,96.91,96.94,96.905,96.92,227700001.0
2007-09-17 19:55:00,96.92,96.95,96.92,96.93,153800000.0
2007-09-17 19:56:00,96.93,96.94,96.92,96.925,129400001.0
2007-09-17 19:57:00,96.93,96.93,96.93,96.93,22400000.0
2007-09-17 19:58:00,96.93,96.93,96.92,96.92,139200000.0
2007-09-17 19:59:00,96.91,96.91,96.9,96.91,136800000.0
2007-09-17 20:00:00,96.91,96.91,96.91,96.91,7000000.0
2007-09-17 20:01:00,96.91,96.91,96.91,96.91,120800000.0
2007-09-17 20:02:00,96.92,96.94,96.91,96.92,347700000.0
2007-09-17 20:03:00,96.92,96.92,96.9,96.91,277099999.0
2007-09-17 20:04:00,96.91,96.91,96.91,96.91,21600000.0
2007-09-17 20:05:00,96.91,96.91,96.89,96.89,45200000.0
2007-09-17 20:06:00,96.89,96.91,96.88,96.9,66300001.0
2007-09-17 20:07:00,96.9,96.9,96.9,96.9,4800000.0
2007-09-17 20:08:00,96.91,96.92,96.9,96.92,83400001.0
2007-09-17 20:09:00,96.91,96.92,96.9,96.9,206200002.0
2007-09-17 20:10:00,96.9,96.93,96.9,96.93,234400000.0
2007-09-17 20:11:00,96.93,96.93,96.92,96.92,55200000.0
2007-09-17 20:12:00,96.895,96.907,96.879,96.885,1543400005.0
2007-09-17 20:13:00,96.92,96.93,96.92,96.93,88800000.0
2007-09-17 20:14:00,96.93,96.93,96.92,96.92,43200000.0
2007-09-17 20:15:00,96.92,96.92,96.91,96.915,48900001.0
2007-09-17 20:16:00,96.92,96.94,96.92,96.94,143700000.0
2007-09-17 20:17:00,96.94,96.94,96.925,96.93,162400000.0
2007-09-17 20:18:00,96.93,96.94,96.93,96.935,25600000.0
2007-09-17 20:19:00,96.94,96.95,96.925,96.925,257200002.0
2007-09-17 20:20:00,96.94,96.94,96.92,96.92,120000000.0
2007-09-17 20:21:00,96.92,96.95,96.92,96.93,287600000.0
2007-09-17 20:22:00,96.93,96.93,96.915,96.93,141000000.0
2007-09-17 20:23:00,96.93,96.93,96.92,96.93,132800000.0
2007-09-17 20:24:00,96.92,96.93,96.92,96.92,96000000.0
2007-09-17 20:25:00,96.92,96.94,96.92,96.94,311200000.0
2007-09-17 20:26:00,96.94,96.94,96.92,96.925,213699999.0
2007-09-17 20:27:00,96.925,96.93,96.925,96.93,90600000.0
2007-09-17 20:28:00,96.92,96.94,96.92,96.94,215200000.0
2007-09-17 20:29:00,96.94,96.95,96.92,96.93,373200001.0
2007-09-17 20:30:00,96.93,96.95,96.93,96.935,149000001.0
2007-09-17 20:31:00,96.935,96.97,96.935,96.97,357500002.0
2007-09-17 20:32:00,96.97,96.98,96.95,96.975,293300001.0
2007-09-17 20:33:00,96.97,96.98,96.97,96.98,308800004.0
2007-09-17 20:34:00,96.98,97.0,96.98,96.99,93600000.0
2007-09-17 20:35:00,96.99,96.99,96.99,96.99,40300000.0
2007-09-17 20:36:00,96.99,96.99,96.98,96.99,132399999.0
2007-09-17 20:37:00,96.98,96.98,96.98,96.98,68699999.0
2007-09-17 20:38:00,96.99,96.99,96.96,96.965,238400000.0
2007-09-17 20:39:00,96.97,96.98,96.96,96.98,318600004.0
2007-09-17 20:40:00,96.98,96.98,96.97,96.98,144000000.0
2007-09-17 20:41:00,96.98,96.98,96.96,96.98,166500000.0
2007-09-17 20:42:00,96.98,96.98,96.97,96.97,92000000.0
2007-09-17 20:43:00,96.97,96.97,96.94,96.955,203200004.0
2007-09-17 20:44:00,96.97,96.97,96.95,96.96,103700001.0
2007-09-17 20:45:00,96.96,96.96,96.96,96.96,61600000.0
2007-09-17 20:46:00,96.97,96.97,96.96,96.97,126300000.0
2007-09-17 20:47:00,96.96,96.97,96.96,96.96,82200000.0
2007-09-17 20:48:00,96.96,96.97,96.955,96.96,164200001.0
2007-09-17 20:49:00,96.96,96.96,96.91,96.94,242200000.0
2007-09-17 20:50:00,96.95,96.95,96.92,96.92,124800000.0
2007-09-17 20:51:00,96.93,96.94,96.93,96.93,75200000.0
2007-09-17 20:52:00,96.94,96.95,96.93,96.95,226400000.0
2007-09-17 20:53:00,96.95,96.96,96.94,96.96,205600000.0
2007-09-17 20:54:00,96.95,96.96,96.94,96.96,322899997.0
2007-09-17 20:55:00,96.96,96.97,96.96,96.97,331000000.0
2007-09-17 20:56:00,96.98,96.98,96.925,96.97,870500002.0
2007-09-17 20:57:00,96.97,96.98,96.95,96.965,426400000.0
2007-09-17 20:58:00,96.965,97.0,96.965,96.99,450500000.0
2007-09-17 20:59:00,96.98,97.02,96.97,97.02,654700000.0
2007-09-17 21:00:00,97.02,97.02,96.95,96.965,714200000.0
2007-09-17 21:01:00,96.965,96.98,96.96,96.97,366900000.0
2007-09-17 21:02:00,96.98,96.99,96.98,96.99,256000000.0
2007-09-17 21:03:00,96.99,97.0,96.98,96.99,244800000.0
2007-09-17 21:04:00,96.99,96.99,96.98,96.99,400700001.0
2007-09-17 21:05:00,96.99,96.99,96.97,96.98,254100000.0
2007-09-17 21:06:00,96.97,96.98,96.97,96.98,217900002.0
2007-09-17 21:07:00,96.98,96.99,96.98,96.99,104000000.0
2007-09-17 21:08:00,96.99,97.0,96.98,96.98,422900005.0
2007-09-17 21:09:00,96.98,96.98,96.97,96.98,99999999.0
2007-09-17 21:10:00,96.975,97.01,96.96,97.01,218599999.0
2007-09-17 21:11:00,97.01,97.01,96.99,97.01,65200000.0
2007-09-17 21:12:00,96.995,97.01,96.99,97.01,93599999.0
2007-09-17 21:13:00,97.01,97.03,97.01,97.03,333600001.0
2007-09-17 21:14:00,97.015,97.03,97.01,97.03,108000000.0
2007-09-17 21:15:00,97.02,97.04,97.02,97.04,259199999.0
2007-09-17 21:16:00,97.04,97.04,97.01,97.03,85700000.0
2007-09-17 21:17:00,97.03,97.04,97.03,97.04,125600000.0
2007-09-17 21:18:00,97.02,97.04,97.02,97.04,105599998.0
2007-09-17 21:19:00,97.04,97.05,97.02,97.05,321699994.0
2007-09-17 21:20:00,97.05,97.05,97.03,97.03,134400002.0
2007-09-17 21:21:00,97.03,97.05,97.03,97.05,84800000.0
2007-09-17 21:22:00,97.05,97.05,97.035,97.04,8000000.0
2007-09-17 21:23:00,97.03,97.06,97.03,97.05,89599999.0
2007-09-17 21:24:00,97.05,97.06,97.04,97.04,118400000.0
2007-09-17 21:25:00,97.05,97.06,97.05,97.06,95999999.0
2007-09-17 21:26:00,97.06,97.06,97.04,97.05,116000002.0
2007-09-17 21:27:00,97.045,97.045,97.03,97.03,154400000.0
2007-09-17 21:28:00,97.03,97.03,97.0,97.005,504400000.0
2007-09-17 21:29:00,97.02,97.03,97.0,97.03,474999999.0
2007-09-17 21:30:00,97.03,97.03,97.02,97.02,416000005.0
2007-09-17 21:31:00,97.02,97.03,97.02,97.03,68800001.0
2007-09-17 21:32:00,97.03,97.03,97.015,97.02,67200000.0
2007-09-17 21:33:00,96.973,97.002,96.973,97.0,441000000.0
2007-09-17 21:34:00,97.03,97.03,97.03,97.03,44000000.0
2007-09-17 21:35:00,97.03,97.03,97.0,97.02,566400002.0
2007-09-17 21:36:00,97.005,97.02,97.005,97.02,91200001.0
2007-09-17 21:37:00,97.02,97.02,97.02,97.02,6400000.0
2007-09-17 21:38:00,97.02,97.03,97.02,97.02,268800002.0
2007-09-17 21:39:00,97.03,97.03,97.01,97.03,384000001.0
2007-09-17 21:40:00,97.02,97.03,97.01,97.03,139100000.0
2007-09-17 21:41:00,97.02,97.04,97.01,97.03,410000010.0
2007-09-17 21:42:00,97.035,97.04,97.03,97.04,216000003.0
2007-09-17 21:43:00,97.04,97.04,97.03,97.03,228700001.0
2007-09-17 21:44:00,97.04,97.04,97.03,97.04,203700001.0
2007-09-17 21:45:00,97.04,97.05,97.04,97.045,168200000.0
2007-09-17 21:46:00,97.05,97.05,97.04,97.04,236000002.0
2007-09-17 21:47:00,97.04,97.05,97.03,97.03,268000005.0
2007-09-17 21:48:00,97.03,97.04,97.03,97.04,272500001.0
2007-09-17 21:49:00,97.04,97.04,97.025,97.03,283300000.0
2007-09-17 21:50:00,97.03,97.04,97.03,97.03,394400006.0
2007-09-17 21:51:00,97.035,97.05,97.025,97.025,204400000.0
2007-09-17 21:52:00,97.03,97.05,97.03,97.03,260300000.0
2007-09-17 21:53:00,97.03,97.04,97.01,97.03,485100001.0
2007-09-17 21:54:00,97.03,97.05,97.02,97.04,639900005.0
2007-09-17 21:55:00,97.04,97.05,97.04,97.04,79200000.0
2007-09-17 21:56:00,97.03,97.04,97.02,97.02,277600000.0
2007-09-17 21:57:00,97.02,97.05,97.02,97.04,155900002.0
2007-09-17 21:58:00,97.04,97.05,97.04,97.04,32800000.0
2007-09-17 21:59:00,97.03,97.04,97.01,97.01,392000001.0
2007-09-17 22:00:00,97.015,97.04,97.015,97.03,358100002.0
2007-09-17 22:01:00,97.03,97.03,97.03,97.03,379799999.0
2007-09-17 22:02:00,97.03,97.04,97.02,97.03,163399999.0
2007-09-17 22:03:00,97.03,97.03,97.02,97.03,339500004.0
2007-09-17 22:04:00,97.03,97.03,97.01,97.015,373600000.0
2007-09-17 22:05:00,97.015,97.02,97.0,97.02,579199994.0
2007-09-17 22:06:00,97.02,97.02,97.015,97.02,149600000.0
2007-09-17 22:07:00,97.01,97.02,97.0,97.005,305000002.0
2007-09-17 22:08:00,97.01,97.01,97.01,97.01,44000000.0
2007-09-17 22:09:00,97.01,97.01,97.01,97.01,80800000.0
2007-09-17 22:10:00,97.0,97.0,97.0,97.0,79200001.0
2007-09-17 22:11:00,97.0,97.0,97.0,97.0,38400000.0
2007-09-17 22:12:00,97.0,97.0,96.99,96.99,150800000.0
2007-09-17 22:13:00,96.99,97.0,96.99,97.0,46000000.0
2007-09-17 22:14:00,97.0,97.0,97.0,97.0,38400000.0
2007-09-17 22:15:00,97.0,97.01,96.99,97.01,272100000.0
2007-09-17 22:16:00,97.01,97.02,97.01,97.01,96000000.0
2007-09-17 22:17:00,97.01,97.02,97.0,97.01,125200000.0
2007-09-17 22:18:00,97.01,97.02,97.01,97.02,45600000.0
2007-09-17 22:19:00,97.02,97.03,97.02,97.03,181600000.0
2007-09-17 22:20:00,97.03,97.05,97.03,97.03,450800001.0
2007-09-17 22:21:00,97.03,97.04,97.02,97.03,137200000.0
2007-09-17 22:22:00,97.03,97.03,97.01,97.01,288599997.0
2007-09-17 22:23:00,97.01,97.02,97.01,97.02,220000000.0
2007-09-17 22:24:00,97.01,97.02,96.99,96.99,357800001.0
2007-09-17 22:25:00,97.0,97.0,96.995,97.0,22900000.0
2007-09-17 22:26:00,96.985,97.0,96.98,96.99,119800002.0
2007-09-17 22:27:00,96.99,96.99,96.985,96.985,179900000.0
2007-09-17 22:28:00,96.99,96.99,96.99,96.99,55200000.0
2007-09-17 22:29:00,96.985,96.985,96.97,96.98,92300001.0
2007-09-17 22:30:00,97.0,97.0,96.985,97.0,152000001.0
2007-09-17 22:31:00,96.99,97.0,96.98,96.99,425900000.0
2007-09-17 22:32:00,96.99,97.0,96.98,96.99,531999998.0
2007-09-17 22:33:00,96.99,97.0,96.965,96.965,221600000.0
2007-09-17 22:34:00,96.97,96.97,96.94,96.94,192300000.0
2007-09-17 22:35:00,96.945,96.96,96.945,96.955,123700000.0
2007-09-17 22:36:00,96.94,96.94,96.912,96.928,225200000.0
2007-09-17 22:37:00,96.955,96.97,96.95,96.97,55700000.0
2007-09-17 22:38:00,96.96,96.96,96.95,96.95,74900000.0
2007-09-17 22:39:00,96.95,96.96,96.95,96.95,91200000.0
2007-09-17 22:40:00,96.95,96.96,96.95,96.95,91999999.0
2007-09-17 22:41:00,96.96,96.96,96.96,96.96,18400000.0
2007-09-17 22:42:00,96.96,96.96,96.96,96.96,9600000.0
2007-09-17 22:43:00,96.96,96.97,96.96,96.97,65300000.0
2007-09-17 22:44:00,96.97,96.97,96.96,96.96,82400000.0
2007-09-17 22:45:00,96.97,96.97,96.96,96.96,61600000.0
2007-09-17 22:46:00,96.96,96.98,96.96,96.98,424400000.0
2007-09-17 22:47:00,96.98,96.99,96.97,96.975,181499996.0
2007-09-17 22:48:00,96.99,96.99,96.97,96.98,211800000.0
2007-09-17 22:49:00,96.97,96.97,96.96,96.96,158400000.0
2007-09-17 22:50:00,96.97,96.97,96.95,96.96,467100006.0
2007-09-17 22:51:00,96.97,96.97,96.97,96.97,132299999.0
2007-09-17 22:52:00,96.97,96.975,96.965,96.97,216199999.0
2007-09-17 22:53:00,96.97,96.975,96.96,96.965,71099999.0
2007-09-17 22:54:00,96.965,96.985,96.96,96.985,99799999.0
2007-09-17 22:55:00,97.0,97.0,96.98,96.985,160999998.0
2007-09-17 22:56:00,96.99,96.99,96.955,96.98,193900000.0
2007-09-17 22:57:00,96.98,96.98,96.965,96.97,49399999.0
2007-09-17 22:58:00,96.98,96.98,96.965,96.97,14700000.0
2007-09-17 22:59:00,96.97,96.97,96.94,96.94,34900000.0
2007-09-17 23:00:00,96.96,96.96,96.94,96.94,26600000.0
2007-09-17 23:01:00,96.92,96.928,96.914,96.915,272400003.0
2007-09-17 23:02:00,96.95,96.95,96.95,96.95,9300000.0
2007-09-17 23:03:00,96.95,96.95,96.94,96.94,22400000.0
2007-09-17 23:04:00,96.94,96.94,96.94,96.94,9300000.0
2007-09-17 23:05:00,96.93,96.93,96.93,96.93,27900000.0
2007-09-17 23:06:00,96.96,96.96,96.93,96.95,71200000.0
2007-09-17 23:07:00,96.908,96.928,96.896,96.913,258400000.0
2007-09-17 23:08:00,96.95,96.95,96.94,96.94,16400000.0
2007-09-17 23:09:00,96.95,96.95,96.92,96.93,23400000.0
2007-09-17 23:10:00,96.93,96.93,96.89,96.9,106000000.0
2007-09-17 23:11:00,96.92,96.93,96.91,96.92,54300000.0
2007-09-17 23:12:00,96.9,96.9,96.89,96.9,47200001.0
2007-09-17 23:13:00,96.91,96.93,96.9,96.93,58000000.0
2007-09-17 23:14:00,96.93,96.94,96.9,96.94,246700000.0
2007-09-17 23:15:00,96.94,96.94,96.92,96.93,209400000.0
2007-09-17 23:16:00,96.93,96.93,96.905,96.91,153600000.0
2007-09-17 23:17:00,96.91,96.91,96.88,96.91,59000000.0
2007-09-17 23:18:00,96.91,96.92,96.89,96.9,134100000.0
2007-09-17 23:19:00,96.92,96.92,96.92,96.92,16000000.0
2007-09-17 23:20:00,96.92,96.93,96.87,96.88,186999999.0
2007-09-17 23:21:00,96.9,96.92,96.86,96.9,285000000.0
2007-09-17 23:22:00,96.9,96.9,96.85,96.85,120200001.0
2007-09-17 23:23:00,96.88,96.89,96.85,96.86,105400000.0
2007-09-17 23:24:00,96.88,96.88,96.85,96.85,13300000.0
2007-09-17 23:25:00,96.87,96.87,96.84,96.86,30100000.0
2007-09-17 23:26:00,96.86,96.87,96.79,96.8,177999997.0
2007-09-17 23:27:00,96.835,96.86,96.79,96.84,268500002.0
2007-09-17 23:28:00,96.84,96.85,96.79,96.8,139700000.0
2007-09-17 23:29:00,96.85,96.85,96.82,96.85,43700000.0
2007-09-17 23:30:00,96.82,96.82,96.82,96.82,20200000.0
2007-09-17 23:31:00,96.82,96.86,96.82,96.84,52700000.0
2007-09-17 23:32:00,96.84,96.87,96.84,96.86,48500000.0
2007-09-17 23:33:00,96.827,96.866,96.827,96.83,144600000.0
2007-09-17 23:34:00,96.86,96.86,96.85,96.86,101599999.0
2007-09-17 23:35:00,96.85,96.86,96.82,96.86,220600001.0
2007-09-17 23:36:00,96.86,96.86,96.825,96.85,114500000.0
2007-09-17 23:37:00,96.84,96.85,96.815,96.815,350200000.0
2007-09-17 23:38:00,96.815,96.86,96.815,96.85,120700000.0
2007-09-17 23:39:00,96.85,96.88,96.84,96.88,447200000.0
2007-09-17 23:40:00,96.885,96.9,96.885,96.89,128000000.0
2007-09-17 23:41:00,96.89,96.89,96.86,96.875,175100000.0
2007-09-17 23:42:00,96.875,96.88,96.87,96.88,226599998.0
2007-09-17 23:43:00,96.88,96.88,96.88,96.88,12800000.0
2007-09-17 23:44:00,96.88,96.88,96.87,96.88,53399999.0
2007-09-17 23:45:00,96.88,96.89,96.84,96.88,274000000.0
2007-09-17 23:46:00,96.88,96.9,96.87,96.9,409599999.0
2007-09-17 23:47:00,96.9,96.9,96.89,96.9,180600000.0
2007-09-17 23:48:00,96.9,96.94,96.9,96.925,282600000.0
2007-09-17 23:49:00,96.93,96.94,96.9,96.9,236400002.0
2007-09-17 23:50:00,96.91,96.93,96.9,96.93,315099995.0
2007-09-17 23:51:00,96.93,96.93,96.9,96.9,150400000.0
2007-09-17 23:52:00,96.9,96.9,96.88,96.88,32200000.0
2007-09-17 23:53:00,96.88,96.9,96.88,96.88,41600000.0
2007-09-17 23:54:00,96.9,96.91,96.88,96.89,129300002.0
2007-09-17 23:55:00,96.885,96.885,96.85,96.88,233800000.0
2007-09-17 23:56:00,96.88,96.89,96.86,96.86,82600000.0
2007-09-17 23:57:00,96.86,96.89,96.86,96.89,126200000.0
2007-09-17 23:58:00,96.89,96.9,96.87,96.89,59400000.0
2007-09-17 23:59:00,96.89,96.89,96.88,96.88,54400000.0
2007-09-18 00:00:00,96.885,96.91,96.87,96.88,256700000.0
2007-09-18 00:01:00,96.89,96.9,96.88,96.89,196000000.0
2007-09-18 00:02:00,96.89,96.91,96.88,96.89,461600000.0
2007-09-18 00:03:00,96.9,96.9,96.89,96.89,116800000.0
2007-09-18 00:04:00,96.89,96.9,96.88,96.88,202600000.0
2007-09-18 00:05:00,96.87,96.9,96.86,96.9,249900000.0
2007-09-18 00:06:00,96.9,96.9,96.87,96.9,77000000.0
2007-09-18 00:07:00,96.9,96.9,96.88,96.88,43200000.0
2007-09-18 00:08:00,96.91,96.91,96.89,96.91,103900000.0
2007-09-18 00:09:00,96.91,96.91,96.89,96.91,43100000.0
2007-09-18 00:10:00,96.9,96.91,96.9,96.91,68800000.0
2007-09-18 00:11:00,96.863,96.884,96.861,96.862,521900000.0
2007-09-18 00:12:00,96.9,96.91,96.9,96.91,113600000.0
2007-09-18 00:13:00,96.9,96.9,96.875,96.88,219000000.0
2007-09-18 00:14:00,96.89,96.89,96.86,96.88,170000000.0
2007-09-18 00:15:00,96.87,96.88,96.86,96.88,70600000.0
2007-09-18 00:16:00,96.88,96.88,96.87,96.87,101700000.0
2007-09-18 00:17:00,96.87,96.88,96.86,96.86,133000000.0
2007-09-18 00:18:00,96.87,96.87,96.86,96.87,94400000.0
2007-09-18 00:19:00,96.87,96.87,96.84,96.85,359900000.0
2007-09-18 00:20:00,96.85,96.86,96.84,96.855,284100000.0
2007-09-18 00:21:00,96.855,96.89,96.82,96.88,452600001.0
2007-09-18 00:22:00,96.875,96.88,96.86,96.86,157600000.0
2007-09-18 00:23:00,96.85,96.865,96.85,96.865,14100000.0
2007-09-18 00:24:00,96.87,96.87,96.85,96.85,30400000.0
2007-09-18 00:25:00,96.87,96.87,96.84,96.84,93300001.0
2007-09-18 00:26:00,96.87,96.88,96.85,96.88,196900000.0
2007-09-18 00:27:00,96.88,96.92,96.87,96.88,331500001.0
2007-09-18 00:28:00,96.91,96.91,96.9,96.9,63400000.0
2007-09-18 00:29:00,96.9,96.91,96.89,96.91,131400000.0
2007-09-18 00:30:00,96.89,96.92,96.89,96.92,54000001.0
2007-09-18 00:31:00,96.92,96.92,96.85,96.89,277599999.0
2007-09-18 00:32:00,96.9,96.9,96.885,96.9,81899999.0
2007-09-18 00:33:00,96.88,96.88,96.88,96.88,2400000.0
2007-09-18 00:34:00,96.891,96.891,96.846,96.846,1118500006.0
2007-09-18 00:35:00,96.9,96.9,96.89,96.9,62800000.0
2007-09-18 00:36:00,96.9,96.9,96.9,96.9,4000000.0
2007-09-18 00:37:00,96.9,96.9,96.89,96.89,46600000.0
2007-09-18 00:38:00,96.89,96.9,96.89,96.9,79800000.0
2007-09-18 00:39:00,96.9,96.91,96.9,96.9,60000000.0
2007-09-18 00:40:00,96.9,96.9,96.9,96.9,71200000.0
2007-09-18 00:41:00,96.9,96.91,96.9,96.9,73800000.0
2007-09-18 00:42:00,96.91,96.91,96.9,96.9,26200000.0
2007-09-18 00:43:00,96.858,96.886,96.858,96.868,207000001.0
2007-09-18 00:44:00,96.9,96.9,96.9,96.9,43200000.0
2007-09-18 00:45:00,96.9,96.91,96.9,96.91,17600000.0
2007-09-18 00:46:00,96.91,96.91,96.895,96.9,70200000.0
2007-09-18 00:47:00,96.9,96.91,96.9,96.9,183200000.0
2007-09-18 00:48:00,96.91,96.91,96.905,96.905,21700000.0
2007-09-18 00:49:00,96.905,96.905,96.9,96.9,64800000.0
2007-09-18 00:50:00,96.9,96.91,96.9,96.9,38400000.0
2007-09-18 00:51:00,96.9,96.91,96.9,96.91,42400000.0
2007-09-18 00:52:00,96.91,96.91,96.91,96.91,4000000.0
2007-09-18 00:53:00,96.856,96.88,96.856,96.873,626100005.0
2007-09-18 00:54:00,96.91,96.92,96.9,96.9,159200000.0
2007-09-18 00:55:00,96.9,96.9,96.885,96.89,220000000.0
2007-09-18 00:56:00,96.89,96.89,96.88,96.88,142000000.0
2007-09-18 00:57:00,96.88,96.89,96.87,96.88,287800000.0
2007-09-18 00:58:00,96.88,96.88,96.865,96.865,262400000.0
2007-09-18 00:59:00,96.87,96.87,96.85,96.855,295900002.0
2007-09-18 01:00:00,96.855,96.86,96.84,96.86,275400002.0
2007-09-18 01:01:00,96.85,96.86,96.85,96.86,256200000.0
2007-09-18 01:02:00,96.86,96.88,96.86,96.88,230000002.0
2007-09-18 01:03:00,96.88,96.91,96.86,96.91,338400006.0
2007-09-18 01:04:00,96.91,96.91,96.88,96.9,203999998.0
2007-09-18 01:05:00,96.91,96.91,96.91,96.91,8800000.0
2007-09-18 01:06:00,96.91,96.91,96.91,96.91,8800000.0
2007-09-18 01:07:00,96.91,96.91,96.89,96.9,66399999.0
2007-09-18 01:08:00,96.867,96.875,96.858,96.865,127500000.0
2007-09-18 01:09:00,96.89,96.9,96.885,96.9,147400000.0
2007-09-18 01:10:00,96.9,96.9,96.885,96.89,105200000.0
2007-09-18 01:11:00,96.89,96.89,96.89,96.89,29200000.0
2007-09-18 01:12:00,96.89,96.9,96.86,96.86,180600000.0
2007-09-18 01:13:00,96.86,96.87,96.83,96.84,660299996.0
2007-09-18 01:14:00,96.84,96.85,96.83,96.85,366199999.0
2007-09-18 01:15:00,96.85,96.85,96.84,96.85,40000000.0
2007-09-18 01:16:00,96.84,96.84,96.81,96.81,299600004.0
2007-09-18 01:17:00,96.81,96.83,96.81,96.82,901400010.0
2007-09-18 01:18:00,96.82,96.82,96.81,96.81,594200014.0
2007-09-18 01:19:00,96.81,96.81,96.81,96.81,368800011.0
2007-09-18 01:20:00,96.82,96.83,96.8,96.81,602899991.0
2007-09-18 01:21:00,96.81,96.82,96.79,96.82,687800010.0
2007-09-18 01:22:00,96.82,96.82,96.79,96.81,370800002.0
2007-09-18 01:23:00,96.81,96.82,96.81,96.81,139200000.0
2007-09-18 01:24:00,96.8,96.81,96.8,96.81,587000003.0
2007-09-18 01:25:00,96.81,96.81,96.79,96.79,433800001.0
2007-09-18 01:26:00,96.78,96.8,96.78,96.79,545400007.0
2007-09-18 01:27:00,96.79,96.79,96.79,96.79,475800007.0
2007-09-18 01:28:00,96.8,96.8,96.79,96.79,599000000.0
2007-09-18 01:29:00,96.79,96.8,96.79,96.8,69600002.0
2007-09-18 01:30:00,96.8,96.8,96.77,96.79,855400010.0
2007-09-18 01:31:00,96.79,96.81,96.78,96.81,683600004.0
2007-09-18 01:32:00,96.81,96.81,96.8,96.81,98200000.0
2007-09-18 01:33:00,96.81,96.82,96.79,96.82,286600001.0
2007-09-18 01:34:00,96.82,96.83,96.79,96.83,919300005.0
2007-09-18 01:35:00,96.83,96.83,96.79,96.79,575400003.0
2007-09-18 01:36:00,96.8,96.81,96.79,96.81,173600001.0
2007-09-18 01:37:00,96.81,96.83,96.81,96.83,614800015.0
2007-09-18 01:38:00,96.84,96.88,96.81,96.87,909800004.0
2007-09-18 01:39:00,96.87,96.88,96.86,96.88,495800003.0
2007-09-18 01:40:00,96.88,96.89,96.87,96.88,499800002.0
2007-09-18 01:41:00,96.88,96.89,96.86,96.86,464200004.0
2007-09-18 01:42:00,96.86,96.86,96.79,96.84,739600006.0
2007-09-18 01:43:00,96.84,96.88,96.835,96.88,398000000.0
2007-09-18 01:44:00,96.88,96.91,96.84,96.9,983200006.0
2007-09-18 01:45:00,96.9,96.9,96.86,96.875,681100009.0
2007-09-18 01:46:00,96.87,96.875,96.86,96.87,278600003.0
2007-09-18 01:47:00,96.88,96.89,96.805,96.88,335100003.0
2007-09-18 01:48:00,96.88,96.88,96.85,96.85,925100002.0
2007-09-18 01:49:00,96.85,96.86,96.84,96.85,714899999.0
2007-09-18 01:50:00,96.85,96.86,96.85,96.85,241600000.0
2007-09-18 01:51:00,96.85,96.85,96.79,96.84,1022600003.0
2007-09-18 01:52:00,96.845,96.88,96.83,96.88,643800013.0
2007-09-18 01:53:00,96.87,96.9,96.87,96.89,770400004.0
2007-09-18 01:54:00,96.89,96.91,96.88,96.9,721600002.0
2007-09-18 01:55:00,96.91,96.91,96.88,96.885,475399998.0
2007-09-18 01:56:00,96.885,96.89,96.87,96.88,304800007.0
2007-09-18 01:57:00,96.88,96.91,96.86,96.895,688200003.0
2007-09-18 01:58:00,96.9,96.91,96.89,96.9,404700007.0
2007-09-18 01:59:00,96.9,96.91,96.88,96.89,506200002.0
2007-09-18 02:00:00,96.89,96.91,96.88,96.89,678800004.0
2007-09-18 02:01:00,96.89,96.9,96.88,96.89,1077900018.0
2007-09-18 02:02:00,96.89,96.9,96.89,96.9,457400006.0
2007-09-18 02:03:00,96.9,96.9,96.89,96.89,66400000.0
2007-09-18 02:04:00,96.89,96.91,96.89,96.89,421000002.0
2007-09-18 02:05:00,96.89,96.9,96.875,96.89,307000005.0
2007-09-18 02:06:00,96.89,96.89,96.87,96.88,426000001.0
2007-09-18 02:07:00,96.88,96.9,96.88,96.88,724600005.0
2007-09-18 02:08:00,96.88,96.89,96.88,96.88,321200002.0
2007-09-18 02:09:00,96.88,96.88,96.87,96.88,260700005.0
2007-09-18 02:10:00,96.88,96.88,96.86,96.86,260600000.0
2007-09-18 02:11:00,96.86,96.87,96.83,96.85,340500004.0
2007-09-18 02:12:00,96.84,96.86,96.84,96.85,224100003.0
2007-09-18 02:13:00,96.86,96.86,96.84,96.86,517900001.0
2007-09-18 02:14:00,96.85,96.87,96.84,96.86,901600015.0
2007-09-18 02:15:00,96.85,96.86,96.84,96.86,678900003.0
2007-09-18 02:16:00,96.86,96.86,96.835,96.85,1174999989.0
2007-09-18 02:17:00,96.85,96.86,96.81,96.835,405399998.0
2007-09-18 02:18:00,96.84,96.85,96.82,96.84,263499998.0
2007-09-18 02:19:00,96.84,96.85,96.81,96.83,506599999.0
2007-09-18 02:20:00,96.825,96.85,96.82,96.84,515799999.0
2007-09-18 02:21:00,96.83,96.83,96.81,96.83,536000007.0
2007-09-18 02:22:00,96.83,96.84,96.82,96.83,624700004.0
2007-09-18 02:23:00,96.82,96.83,96.82,96.82,674800015.0
2007-09-18 02:24:00,96.82,96.83,96.82,96.82,314200007.0
2007-09-18 02:25:00,96.82,96.83,96.81,96.83,373400004.0
2007-09-18 02:26:00,96.83,96.83,96.81,96.83,612400003.0
2007-09-18 02:27:00,96.83,96.83,96.82,96.83,236600002.0
2007-09-18 02:28:00,96.82,96.83,96.81,96.83,190500004.0
2007-09-18 02:29:00,96.82,96.83,96.82,96.83,133000005.0
2007-09-18 02:30:00,96.81,96.83,96.81,96.83,378100003.0
2007-09-18 02:31:00,96.82,96.83,96.79,96.81,576000003.0
2007-09-18 02:32:00,96.82,96.82,96.78,96.82,457400008.0
2007-09-18 02:33:00,96.815,96.84,96.815,96.83,467199999.0
2007-09-18 02:34:00,96.83,96.84,96.8,96.815,796100010.0
2007-09-18 02:35:00,96.82,96.84,96.81,96.84,577700006.0
2007-09-18 02:36:00,96.84,96.85,96.82,96.85,415000002.0
2007-09-18 02:37:00,96.85,96.85,96.84,96.84,550699999.0
2007-09-18 02:38:00,96.84,96.85,96.83,96.85,515100000.0
2007-09-18 02:39:00,96.85,96.86,96.85,96.86,178800003.0
2007-09-18 02:40:00,96.87,96.87,96.87,96.87,179400000.0
2007-09-18 02:41:00,96.87,96.87,96.86,96.86,646299998.0
2007-09-18 02:42:00,96.86,96.87,96.82,96.865,683700015.0
2007-09-18 02:43:00,96.87,96.88,96.85,96.87,901500005.0
2007-09-18 02:44:00,96.88,96.89,96.845,96.88,506100018.0
2007-09-18 02:45:00,96.88,96.89,96.87,96.89,604699999.0
2007-09-18 02:46:00,96.88,96.89,96.88,96.89,136300002.0
2007-09-18 02:47:00,96.89,96.9,96.87,96.88,791200009.0
2007-09-18 02:48:00,96.88,96.89,96.87,96.88,581599998.0
2007-09-18 02:49:00,96.88,96.88,96.875,96.88,245000001.0
2007-09-18 02:50:00,96.88,96.89,96.87,96.875,535700008.0
2007-09-18 02:51:00,96.88,96.88,96.875,96.875,123000000.0
2007-09-18 02:52:00,96.88,96.88,96.86,96.87,369199994.0
2007-09-18 02:53:00,96.87,96.88,96.87,96.87,918400000.0
2007-09-18 02:54:00,96.87,96.89,96.865,96.875,564100010.0
2007-09-18 02:55:00,96.875,96.88,96.825,96.87,1586900010.0
2007-09-18 02:56:00,96.87,96.87,96.8,96.835,1192200009.0
2007-09-18 02:57:00,96.835,96.85,96.815,96.83,821299995.0
2007-09-18 02:58:00,96.83,96.84,96.79,96.825,623700007.0
2007-09-18 02:59:00,96.83,96.85,96.81,96.83,965700011.0
2007-09-18 03:00:00,96.83,96.84,96.82,96.83,286900003.0
2007-09-18 03:01:00,96.83,96.85,96.81,96.84,343700000.0
2007-09-18 03:02:00,96.84,96.9,96.83,96.89,1075100009.0
2007-09-18 03:03:00,96.89,96.89,96.82,96.84,1281900017.0
2007-09-18 03:04:00,96.85,96.88,96.84,96.86,1167000003.0
2007-09-18 03:05:00,96.86,96.86,96.84,96.85,514200002.0
2007-09-18 03:06:00,96.84,96.85,96.83,96.835,652100004.0
2007-09-18 03:07:00,96.84,96.84,96.82,96.83,407599998.0
2007-09-18 03:08:00,96.84,96.85,96.8,96.8,713700003.0
2007-09-18 03:09:00,96.805,96.84,96.79,96.82,835200010.0
2007-09-18 03:10:00,96.81,96.81,96.77,96.79,1464099998.0
2007-09-18 03:11:00,96.79,96.81,96.79,96.79,793800009.0
2007-09-18 03:12:00,96.79,96.82,96.73,96.81,1041400017.0
2007-09-18 03:13:00,96.81,96.81,96.79,96.805,972400006.0
2007-09-18 03:14:00,96.805,96.82,96.8,96.8,735300003.0
2007-09-18 03:15:00,96.8,96.83,96.8,96.83,672000002.0
2007-09-18 03:16:00,96.82,96.83,96.82,96.82,234600002.0
2007-09-18 03:17:00,96.83,96.83,96.77,96.79,1397000006.0
2007-09-18 03:18:00,96.78,96.79,96.76,96.76,1569800000.0
2007-09-18 03:19:00,96.755,96.775,96.74,96.76,1393499999.0
2007-09-18 03:20:00,96.75,96.75,96.7,96.74,1608800008.0
2007-09-18 03:21:00,96.74,96.76,96.71,96.74,1149699996.0
2007-09-18 03:22:00,96.74,96.76,96.74,96.75,404600002.0
2007-09-18 03:23:00,96.76,96.765,96.74,96.76,778900013.0
2007-09-18 03:24:00,96.76,96.79,96.76,96.765,426800001.0
2007-09-18 03:25:00,96.765,96.78,96.76,96.77,1067400008.0
2007-09-18 03:26:00,96.76,96.76,96.69,96.74,963799990.0
2007-09-18 03:27:00,96.74,96.75,96.72,96.73,636400000.0
2007-09-18 03:28:00,96.73,96.74,96.715,96.73,819700002.0
2007-09-18 03:29:00,96.73,96.74,96.7,96.71,926899993.0
2007-09-18 03:30:00,96.715,96.74,96.68,96.74,994399999.0
2007-09-18 03:31:00,96.73,96.73,96.71,96.73,898800009.0
2007-09-18 03:32:00,96.73,96.73,96.71,96.73,707800012.0
2007-09-18 03:33:00,96.73,96.75,96.72,96.735,1152600005.0
2007-09-18 03:34:00,96.74,96.74,96.72,96.74,636400006.0
2007-09-18 03:35:00,96.74,96.75,96.72,96.74,552799999.0
2007-09-18 03:36:00,96.735,96.75,96.71,96.735,1073500007.0
2007-09-18 03:37:00,96.74,96.75,96.73,96.74,486000010.0
2007-09-18 03:38:00,96.74,96.74,96.71,96.725,1799200008.0
2007-09-18 03:39:00,96.725,96.74,96.71,96.725,714200006.0
2007-09-18 03:40:00,96.725,96.74,96.725,96.74,484700001.0
2007-09-18 03:41:00,96.73,96.76,96.73,96.76,568000002.0
2007-09-18 03:42:00,96.755,96.76,96.71,96.76,1083500001.0
2007-09-18 03:43:00,96.76,96.78,96.75,96.78,689600002.0
2007-09-18 03:44:00,96.78,96.8,96.77,96.8,696399995.0
2007-09-18 03:45:00,96.8,96.81,96.79,96.81,381400003.0
2007-09-18 03:46:00,96.81,96.81,96.8,96.81,365800001.0
2007-09-18 03:47:00,96.81,96.81,96.8,96.81,330000005.0
2007-09-18 03:48:00,96.81,96.84,96.81,96.84,467600002.0
2007-09-18 03:49:00,96.84,96.85,96.82,96.84,616500002.0
2007-09-18 03:50:00,96.84,96.85,96.84,96.85,523999998.0
2007-09-18 03:51:00,96.85,96.87,96.84,96.86,732199998.0
2007-09-18 03:52:00,96.86,96.86,96.83,96.84,595599998.0
2007-09-18 03:53:00,96.84,96.84,96.8,96.81,744200001.0
2007-09-18 03:54:00,96.8,96.81,96.8,96.8,139500000.0
2007-09-18 03:55:00,96.81,96.81,96.79,96.81,450000000.0
2007-09-18 03:56:00,96.81,96.82,96.78,96.8,885099998.0
2007-09-18 03:57:00,96.79,96.8,96.78,96.8,479399999.0
2007-09-18 03:58:00,96.79,96.8,96.79,96.79,263400002.0
2007-09-18 03:59:00,96.8,96.81,96.785,96.8,886500008.0
2007-09-18 04:00:00,96.805,96.86,96.8,96.85,1925899993.0
2007-09-18 04:01:00,96.84,96.86,96.84,96.84,847900003.0
2007-09-18 04:02:00,96.835,96.87,96.83,96.84,792300011.0
2007-09-18 04:03:00,96.84,96.84,96.81,96.83,983000001.0
2007-09-18 04:04:00,96.83,96.85,96.82,96.85,253900003.0
2007-09-18 04:05:00,96.835,96.88,96.835,96.875,1033900019.0
2007-09-18 04:06:00,96.88,96.88,96.83,96.835,1090200009.0
2007-09-18 04:07:00,96.83,96.84,96.83,96.84,322800000.0
2007-09-18 04:08:00,96.84,96.84,96.83,96.83,681700010.0
2007-09-18 04:09:00,96.83,96.84,96.83,96.835,467500003.0
2007-09-18 04:10:00,96.84,96.84,96.83,96.83,175600001.0
2007-09-18 04:11:00,96.83,96.84,96.82,96.82,542200004.0
2007-09-18 04:12:00,96.83,96.83,96.81,96.81,321599999.0
2007-09-18 04:13:00,96.81,96.81,96.81,96.81,712199993.0
2007-09-18 04:14:00,96.81,96.81,96.79,96.8,567599995.0
2007-09-18 04:15:00,96.8,96.81,96.8,96.81,296200003.0
2007-09-18 04:16:00,96.8,96.81,96.8,96.805,343700005.0
2007-09-18 04:17:00,96.82,96.82,96.81,96.82,544099999.0
2007-09-18 04:18:00,96.815,96.82,96.805,96.81,657300010.0
2007-09-18 04:19:00,96.81,96.81,96.805,96.81,179800004.0
2007-09-18 04:20:00,96.81,96.81,96.8,96.805,316800007.0
2007-09-18 04:21:00,96.805,96.81,96.78,96.8,607499996.0
2007-09-18 04:22:00,96.8,96.81,96.79,96.81,371600002.0
2007-09-18 04:23:00,96.81,96.81,96.755,96.8,528800003.0
2007-09-18 04:24:00,96.8,96.8,96.8,96.8,156399999.0
2007-09-18 04:25:00,96.8,96.8,96.79,96.8,321400000.0
2007-09-18 04:26:00,96.8,96.8,96.79,96.8,183700000.0
2007-09-18 04:27:00,96.8,96.82,96.795,96.815,863999997.0
2007-09-18 04:28:00,96.815,96.83,96.815,96.825,282400001.0
2007-09-18 04:29:00,96.83,96.83,96.815,96.825,187700001.0
2007-09-18 04:30:00,96.825,96.84,96.82,96.825,238000004.0
2007-09-18 04:31:00,96.83,96.88,96.825,96.87,889000013.0
2007-09-18 04:32:00,96.87,96.87,96.85,96.85,402200008.0
2007-09-18 04:33:00,96.85,96.86,96.83,96.85,372200005.0
2007-09-18 04:34:00,96.85,96.85,96.83,96.85,134400002.0
2007-09-18 04:35:00,96.85,96.85,96.85,96.85,56800000.0
2007-09-18 04:36:00,96.85,96.85,96.82,96.82,187000001.0
2007-09-18 04:37:00,96.82,96.85,96.82,96.83,1259799989.0
2007-09-18 04:38:00,96.83,96.84,96.82,96.82,508999997.0
2007-09-18 04:39:00,96.83,96.84,96.83,96.84,320400003.0
2007-09-18 04:40:00,96.84,96.85,96.84,96.85,317600000.0
2007-09-18 04:41:00,96.85,96.86,96.84,96.855,494100004.0
2007-09-18 04:42:00,96.86,96.86,96.83,96.835,518800000.0
2007-09-18 04:43:00,96.835,96.85,96.83,96.83,389300004.0
2007-09-18 04:44:00,96.825,96.83,96.825,96.825,620400012.0
2007-09-18 04:45:00,96.825,96.83,96.82,96.82,497100007.0
2007-09-18 04:46:00,96.82,96.83,96.81,96.81,1233900016.0
2007-09-18 04:47:00,96.82,96.82,96.82,96.82,252100006.0
2007-09-18 04:48:00,96.815,96.82,96.81,96.82,162100000.0
2007-09-18 04:49:00,96.82,96.83,96.82,96.83,214000002.0
2007-09-18 04:50:00,96.83,96.83,96.83,96.83,25600000.0
2007-09-18 04:51:00,96.83,96.83,96.8,96.82,223800000.0
2007-09-18 04:52:00,96.82,96.835,96.8,96.835,273600000.0
2007-09-18 04:53:00,96.835,96.835,96.83,96.83,262400001.0
2007-09-18 04:54:00,96.83,96.83,96.82,96.82,319400000.0
2007-09-18 04:55:00,96.82,96.82,96.77,96.78,919600001.0
2007-09-18 04:56:00,96.78,96.8,96.77,96.79,950100004.0
2007-09-18 04:57:00,96.78,96.825,96.77,96.81,1789700010.0
2007-09-18 04:58:00,96.81,96.82,96.81,96.81,257400003.0
2007-09-18 04:59:00,96.81,96.81,96.8,96.81,400600010.0
2007-09-18 05:00:00,96.81,96.83,96.81,96.82,764000008.0
2007-09-18 05:01:00,96.83,96.83,96.815,96.825,511699990.0
2007-09-18 05:02:00,96.825,96.86,96.82,96.86,898999997.0
2007-09-18 05:03:00,96.85,96.86,96.85,96.855,577100008.0
2007-09-18 05:04:00,96.86,96.87,96.85,96.87,408100000.0
2007-09-18 05:05:00,96.87,96.87,96.87,96.87,139200000.0
2007-09-18 05:06:00,96.87,96.87,96.86,96.87,787500002.0
2007-09-18 05:07:00,96.87,96.87,96.85,96.86,772000001.0
2007-09-18 05:08:00,96.86,96.87,96.85,96.855,262300000.0
2007-09-18 05:09:00,96.86,96.86,96.84,96.86,367000001.0
2007-09-18 05:10:00,96.86,96.87,96.85,96.85,242100004.0
2007-09-18 05:11:00,96.81,96.86,96.81,96.85,432900001.0
2007-09-18 05:12:00,96.85,96.85,96.83,96.84,286200006.0
2007-09-18 05:13:00,96.83,96.85,96.77,96.84,790900012.0
2007-09-18 05:14:00,96.84,96.84,96.84,96.84,114400002.0
2007-09-18 05:15:00,96.84,96.86,96.84,96.85,294200003.0
2007-09-18 05:16:00,96.85,96.85,96.83,96.85,202500001.0
2007-09-18 05:17:00,96.845,96.86,96.83,96.85,818000003.0
2007-09-18 05:18:00,96.85,96.86,96.85,96.85,393800003.0
2007-09-18 05:19:00,96.85,96.85,96.85,96.85,15200000.0
2007-09-18 05:20:00,96.85,96.85,96.84,96.85,208600002.0
2007-09-18 05:21:00,96.85,96.86,96.85,96.85,94800000.0
2007-09-18 05:22:00,96.85,96.86,96.85,96.86,28400000.0
2007-09-18 05:23:00,96.86,96.86,96.84,96.85,218000003.0
2007-09-18 05:24:00,96.85,96.86,96.84,96.85,577600002.0
2007-09-18 05:25:00,96.85,96.86,96.845,96.86,407800004.0
2007-09-18 05:26:00,96.86,96.87,96.86,96.87,236000003.0
2007-09-18 05:27:00,96.87,96.88,96.87,96.88,278399993.0
2007-09-18 05:28:00,96.88,96.9,96.87,96.89,577999991.0
2007-09-18 05:29:00,96.89,96.89,96.88,96.89,307399993.0
2007-09-18 05:30:00,96.89,96.89,96.88,96.89,75999999.0
2007-09-18 05:31:00,96.88,96.89,96.88,96.89,435199999.0
2007-09-18 05:32:00,96.89,96.89,96.875,96.89,138399998.0
2007-09-18 05:33:00,96.88,96.89,96.87,96.87,234600000.0
2007-09-18 05:34:00,96.87,96.87,96.87,96.87,204600000.0
2007-09-18 05:35:00,96.87,96.87,96.845,96.85,235700002.0
2007-09-18 05:36:00,96.85,96.86,96.85,96.86,262600000.0
2007-09-18 05:37:00,96.86,96.86,96.86,96.86,218800001.0
2007-09-18 05:38:00,96.86,96.86,96.86,96.86,95400000.0
2007-09-18 05:39:00,96.86,96.87,96.86,96.87,89000000.0
2007-09-18 05:40:00,96.87,96.87,96.855,96.86,346700000.0
2007-09-18 05:41:00,96.86,96.86,96.84,96.86,612600004.0
2007-09-18 05:42:00,96.85,96.87,96.84,96.845,639599995.0
2007-09-18 05:43:00,96.845,96.85,96.84,96.84,1027400024.0
2007-09-18 05:44:00,96.84,96.85,96.83,96.85,521799998.0
2007-09-18 05:45:00,96.845,96.845,96.83,96.84,563799998.0
2007-09-18 05:46:00,96.84,96.85,96.83,96.84,104800000.0
2007-09-18 05:47:00,96.84,96.84,96.8,96.83,486800003.0
2007-09-18 05:48:00,96.83,96.83,96.82,96.82,480200000.0
2007-09-18 05:49:00,96.82,96.845,96.82,96.84,433400002.0
2007-09-18 05:50:00,96.83,96.84,96.83,96.835,209500004.0
2007-09-18 05:51:00,96.84,96.86,96.84,96.85,526200012.0
2007-09-18 05:52:00,96.85,96.86,96.85,96.85,694400005.0
2007-09-18 05:53:00,96.85,96.87,96.85,96.87,643800005.0
2007-09-18 05:54:00,96.87,96.87,96.84,96.87,460300009.0
2007-09-18 05:55:00,96.87,96.88,96.86,96.88,490699998.0
2007-09-18 05:56:00,96.88,96.88,96.86,96.87,366799998.0
2007-09-18 05:57:00,96.87,96.87,96.8,96.84,529900000.0
2007-09-18 05:58:00,96.84,96.85,96.81,96.83,494600008.0
2007-09-18 05:59:00,96.83,96.84,96.8,96.81,582100003.0
2007-09-18 06:00:00,96.8,96.82,96.79,96.8,813600010.0
2007-09-18 06:01:00,96.81,96.81,96.79,96.81,584799996.0
2007-09-18 06:02:00,96.81,96.81,96.8,96.8,257000005.0
2007-09-18 06:03:00,96.8,96.81,96.765,96.81,396300005.0
2007-09-18 06:04:00,96.81,96.83,96.805,96.825,410600004.0
2007-09-18 06:05:00,96.825,96.85,96.82,96.85,337300003.0
2007-09-18 06:06:00,96.85,96.85,96.83,96.83,343200004.0
2007-09-18 06:07:00,96.83,96.85,96.82,96.85,322200002.0
2007-09-18 06:08:00,96.85,96.85,96.84,96.85,39800000.0
2007-09-18 06:09:00,96.84,96.85,96.84,96.84,427199998.0
2007-09-18 06:10:00,96.84,96.84,96.84,96.84,45800000.0
2007-09-18 06:11:00,96.84,96.86,96.83,96.86,442899996.0
2007-09-18 06:12:00,96.85,96.85,96.81,96.83,530600003.0
2007-09-18 06:13:00,96.825,96.83,96.815,96.82,43200000.0
2007-09-18 06:14:00,96.82,96.82,96.78,96.81,412800007.0
2007-09-18 06:15:00,96.81,96.82,96.81,96.81,460800006.0
2007-09-18 06:16:00,96.81,96.82,96.8,96.805,426200000.0
2007-09-18 06:17:00,96.81,96.81,96.81,96.81,57800002.0
2007-09-18 06:18:00,96.81,96.83,96.81,96.83,313600006.0
2007-09-18 06:19:00,96.83,96.83,96.8,96.8,563700012.0
2007-09-18 06:20:00,96.81,96.82,96.8,96.8,642000018.0
2007-09-18 06:21:00,96.82,96.82,96.8,96.82,1105000017.0
2007-09-18 06:22:00,96.82,96.82,96.82,96.82,343000000.0
2007-09-18 06:23:00,96.82,96.82,96.805,96.805,509100012.0
2007-09-18 06:24:00,96.805,96.82,96.79,96.8,377600004.0
2007-09-18 06:25:00,96.8,96.82,96.8,96.8,1009600008.0
2007-09-18 06:26:00,96.8,96.81,96.8,96.8,426599999.0
2007-09-18 06:27:00,96.8,96.81,96.8,96.8,285000003.0
2007-09-18 06:28:00,96.8,96.8,96.8,96.8,129000000.0
2007-09-18 06:29:00,96.745,96.8,96.745,96.79,427000001.0
2007-09-18 06:30:00,96.79,96.79,96.74,96.78,209599999.0
2007-09-18 06:31:00,96.78,96.78,96.75,96.76,930100000.0
2007-09-18 06:32:00,96.76,96.77,96.76,96.77,297300000.0
2007-09-18 06:33:00,96.77,96.77,96.77,96.77,214400000.0
2007-09-18 06:34:00,96.77,96.77,96.7,96.75,531000005.0
2007-09-18 06:35:00,96.74,96.75,96.675,96.75,726800002.0
2007-09-18 06:36:00,96.75,96.77,96.75,96.77,467800002.0
2007-09-18 06:37:00,96.77,96.78,96.695,96.78,316400000.0
2007-09-18 06:38:00,96.78,96.8,96.77,96.79,264900001.0
2007-09-18 06:39:00,96.78,96.78,96.715,96.77,797500002.0
2007-09-18 06:40:00,96.77,96.79,96.77,96.79,733399999.0
2007-09-18 06:41:00,96.79,96.8,96.78,96.79,808500014.0
2007-09-18 06:42:00,96.8,96.8,96.8,96.8,4000000.0
2007-09-18 06:43:00,96.79,96.79,96.735,96.79,164000006.0
2007-09-18 06:44:00,96.735,96.8,96.735,96.8,49000000.0
2007-09-18 06:45:00,96.8,96.8,96.75,96.8,116800000.0
2007-09-18 06:46:00,96.8,96.8,96.79,96.8,307400001.0
2007-09-18 06:47:00,96.8,96.8,96.8,96.8,256799998.0
2007-09-18 06:48:00,96.8,96.8,96.78,96.8,140100000.0
2007-09-18 06:49:00,96.79,96.79,96.79,96.79,74100000.0
2007-09-18 06:50:00,96.78,96.8,96.78,96.8,101700001.0
2007-09-18 06:51:00,96.8,96.8,96.8,96.8,2400000.0
2007-09-18 06:52:00,96.8,96.8,96.8,96.8,9600000.0
2007-09-18 06:53:00,96.8,96.8,96.8,96.8,145200001.0
2007-09-18 06:54:00,96.8,96.81,96.8,96.81,380000002.0
2007-09-18 06:55:00,96.81,96.84,96.81,96.84,237200001.0
2007-09-18 06:56:00,96.84,96.84,96.82,96.82,460499998.0
2007-09-18 06:57:00,96.82,96.82,96.8,96.81,711900011.0
2007-09-18 06:58:00,96.82,96.82,96.795,96.795,183900003.0
2007-09-18 06:59:00,96.795,96.83,96.79,96.815,1153700014.0
2007-09-18 07:00:00,96.82,96.82,96.79,96.795,540499990.0
2007-09-18 07:01:00,96.8,96.81,96.8,96.81,498800007.0
2007-09-18 07:02:00,96.805,96.815,96.805,96.805,411599994.0
2007-09-18 07:03:00,96.805,96.815,96.8,96.81,1130099989.0
2007-09-18 07:04:00,96.81,96.82,96.81,96.82,226600006.0
2007-09-18 07:05:00,96.82,96.82,96.805,96.82,314600000.0
2007-09-18 07:06:00,96.82,96.82,96.82,96.82,483800001.0
2007-09-18 07:07:00,96.82,96.82,96.82,96.82,117600002.0
2007-09-18 07:08:00,96.82,96.82,96.8,96.81,400099997.0
2007-09-18 07:09:00,96.81,96.81,96.8,96.8,626799999.0
2007-09-18 07:10:00,96.8,96.81,96.8,96.8,682400002.0
2007-09-18 07:11:00,96.8,96.8,96.79,96.8,319400002.0
2007-09-18 07:12:00,96.8,96.81,96.79,96.8,319900004.0
2007-09-18 07:13:00,96.8,96.8,96.78,96.79,660900007.0
2007-09-18 07:14:00,96.8,96.8,96.785,96.8,280600002.0
2007-09-18 07:15:00,96.8,96.8,96.8,96.8,54400000.0
2007-09-18 07:16:00,96.8,96.81,96.8,96.8,348400001.0
2007-09-18 07:17:00,96.8,96.8,96.78,96.78,249700003.0
2007-09-18 07:18:00,96.78,96.79,96.77,96.79,601900002.0
2007-09-18 07:19:00,96.79,96.8,96.775,96.79,475199993.0
2007-09-18 07:20:00,96.8,96.8,96.795,96.8,210199998.0
2007-09-18 07:21:00,96.8,96.81,96.8,96.81,456200000.0
2007-09-18 07:22:00,96.81,96.81,96.79,96.81,728200003.0
2007-09-18 07:23:00,96.81,96.82,96.79,96.81,667700000.0
2007-09-18 07:24:00,96.81,96.82,96.795,96.82,823800002.0
2007-09-18 07:25:00,96.82,96.82,96.805,96.81,314999999.0
2007-09-18 07:26:00,96.81,96.83,96.8,96.82,640599999.0
2007-09-18 07:27:00,96.82,96.82,96.795,96.805,1214800025.0
2007-09-18 07:28:00,96.81,96.81,96.79,96.79,552200002.0
2007-09-18 07:29:00,96.79,96.79,96.78,96.78,201500000.0
2007-09-18 07:30:00,96.78,96.79,96.78,96.79,143999999.0
2007-09-18 07:31:00,96.79,96.79,96.775,96.775,763299988.0
2007-09-18 07:32:00,96.79,96.79,96.78,96.79,377199991.0
2007-09-18 07:33:00,96.79,96.82,96.775,96.82,529900000.0
2007-09-18 07:34:00,96.82,96.82,96.81,96.81,303999998.0
2007-09-18 07:35:00,96.81,96.82,96.81,96.82,134200000.0
2007-09-18 07:36:00,96.82,96.82,96.8,96.8,437200001.0
2007-09-18 07:37:00,96.8,96.81,96.8,96.8,394800002.0
2007-09-18 07:38:00,96.8,96.8,96.8,96.8,158500002.0
2007-09-18 07:39:00,96.8,96.8,96.79,96.79,1030000003.0
2007-09-18 07:40:00,96.79,96.8,96.78,96.79,488300000.0
2007-09-18 07:41:00,96.8,96.81,96.79,96.8,227100002.0
2007-09-18 07:42:00,96.8,96.81,96.79,96.79,732800005.0
2007-09-18 07:43:00,96.8,96.81,96.8,96.8,394600001.0
2007-09-18 07:44:00,96.8,96.8,96.79,96.79,310299997.0
2007-09-18 07:45:00,96.79,96.8,96.78,96.785,372000006.0
2007-09-18 07:46:00,96.785,96.8,96.77,96.78,413600002.0
2007-09-18 07:47:00,96.77,96.79,96.76,96.77,1561400001.0
2007-09-18 07:48:00,96.77,96.78,96.76,96.78,365400002.0
2007-09-18 07:49:00,96.77,96.77,96.75,96.75,1279200004.0
2007-09-18 07:50:00,96.75,96.76,96.75,96.76,407600004.0
2007-09-18 07:51:00,96.76,96.77,96.69,96.7,888400010.0
2007-09-18 07:52:00,96.68,96.7,96.67,96.67,989000001.0
2007-09-18 07:53:00,96.69,96.71,96.68,96.69,989000001.0
2007-09-18 07:54:00,96.69,96.71,96.63,96.66,1932399995.0
2007-09-18 07:55:00,96.66,96.69,96.63,96.68,1635600018.0
2007-09-18 07:56:00,96.68,96.71,96.68,96.71,1389299995.0
2007-09-18 07:57:00,96.71,96.71,96.68,96.7,1760999994.0
2007-09-18 07:58:00,96.695,96.71,96.68,96.71,899899985.0
2007-09-18 07:59:00,96.71,96.74,96.71,96.74,1449200025.0
2007-09-18 08:00:00,96.74,96.74,96.66,96.7,1672300022.0
2007-09-18 08:01:00,96.71,96.73,96.66,96.73,1017499996.0
2007-09-18 08:02:00,96.725,96.75,96.72,96.73,1125800004.0
2007-09-18 08:03:00,96.73,96.73,96.66,96.67,1825600010.0
2007-09-18 08:04:00,96.66,96.68,96.65,96.66,1490700004.0
2007-09-18 08:05:00,96.66,96.7,96.66,96.7,1325700007.0
2007-09-18 08:06:00,96.71,96.71,96.61,96.7,1448600004.0
2007-09-18 08:07:00,96.71,96.71,96.67,96.67,1322800014.0
2007-09-18 08:08:00,96.66,96.7,96.65,96.66,1379200006.0
2007-09-18 08:09:00,96.66,96.69,96.63,96.69,1379200006.0
2007-09-18 08:10:00,96.69,96.7,96.67,96.69,778800007.0
2007-09-18 08:11:00,96.7,96.7,96.675,96.7,1020700001.0
2007-09-18 08:12:00,96.7,96.71,96.68,96.68,458299999.0
2007-09-18 08:13:00,96.68,96.7,96.67,96.69,1321400018.0
2007-09-18 08:14:00,96.69,96.71,96.64,96.68,1604700011.0
2007-09-18 08:15:00,96.675,96.7,96.67,96.68,1168700005.0
2007-09-18 08:16:00,96.69,96.69,96.66,96.68,805299999.0
2007-09-18 08:17:00,96.68,96.68,96.66,96.66,805299999.0
2007-09-18 08:18:00,96.67,96.71,96.67,96.69,824800008.0
2007-09-18 08:19:00,96.69,96.7,96.68,96.68,956799992.0
2007-09-18 08:20:00,96.67,96.67,96.57,96.6,1816999992.0
2007-09-18 08:21:00,96.61,96.61,96.58,96.59,1816999992.0
2007-09-18 08:22:00,96.59,96.61,96.57,96.61,1749699994.0
2007-09-18 08:23:00,96.61,96.61,96.58,96.59,1380200003.0
2007-09-18 08:24:00,96.58,96.63,96.58,96.62,2137300012.0
2007-09-18 08:25:00,96.67,96.67,96.61,96.635,2137300012.0
2007-09-18 08:26:00,96.64,96.64,96.605,96.61,1322700006.0
2007-09-18 08:27:00,96.61,96.62,96.59,96.61,676799999.0
2007-09-18 08:28:00,96.61,96.66,96.61,96.66,699700003.0
2007-09-18 08:29:00,96.66,96.67,96.63,96.63,450600003.0
2007-09-18 08:30:00,96.63,96.64,96.59,96.59,1585500010.0
2007-09-18 08:31:00,96.6,96.62,96.59,96.62,629400000.0
2007-09-18 08:32:00,96.61,96.64,96.605,96.63,682599998.0
2007-09-18 08:33:00,96.64,96.65,96.6,96.61,1200199999.0
2007-09-18 08:34:00,96.61,96.63,96.59,96.63,726700006.0
2007-09-18 08:35:00,96.63,96.66,96.62,96.64,1641600004.0
2007-09-18 08:36:00,96.64,96.67,96.63,96.66,1697199996.0
2007-09-18 08:37:00,96.66,96.68,96.645,96.67,840800005.0
2007-09-18 08:38:00,96.67,96.68,96.65,96.67,879200003.0
2007-09-18 08:39:00,96.66,96.7,96.66,96.69,697199996.0
2007-09-18 08:40:00,96.69,96.7,96.645,96.66,1191800006.0
2007-09-18 08:41:00,96.66,96.66,96.63,96.64,1000600003.0
2007-09-18 08:42:00,96.64,96.67,96.61,96.66,1574000021.0
2007-09-18 08:43:00,96.67,96.69,96.63,96.65,1500699999.0
2007-09-18 08:44:00,96.65,96.69,96.65,96.69,1124700008.0
2007-09-18 08:45:00,96.68,96.71,96.68,96.69,761800001.0
2007-09-18 08:46:00,96.69,96.74,96.69,96.74,1818600019.0
2007-09-18 08:47:00,96.73,96.74,96.7,96.71,1818600019.0
2007-09-18 08:48:00,96.72,96.76,96.715,96.74,1818600019.0
2007-09-18 08:49:00,96.74,96.77,96.73,96.76,1141700007.0
2007-09-18 08:50:00,96.76,96.77,96.75,96.76,1081400013.0
2007-09-18 08:51:00,96.76,96.795,96.73,96.79,1461599995.0
2007-09-18 08:52:00,96.79,96.8,96.77,96.78,1373400000.0
2007-09-18 08:53:00,96.79,96.8,96.77,96.78,1560499998.0
2007-09-18 08:54:00,96.78,96.8,96.77,96.78,1415399998.0
2007-09-18 08:55:00,96.78,96.79,96.765,96.78,964299998.0
2007-09-18 08:56:00,96.78,96.79,96.76,96.77,1439100003.0
2007-09-18 08:57:00,96.775,96.78,96.76,96.76,971899996.0
2007-09-18 08:58:00,96.77,96.775,96.74,96.74,1676100000.0
2007-09-18 08:59:00,96.74,96.76,96.7,96.71,802400005.0
2007-09-18 09:00:00,96.71,96.71,96.69,96.71,1601400011.0
2007-09-18 09:01:00,96.71,96.71,96.69,96.7,278399998.0
2007-09-18 09:02:00,96.7,96.71,96.69,96.71,204000000.0
2007-09-18 09:03:00,96.71,96.72,96.69,96.7,768800001.0
2007-09-18 09:04:00,96.7,96.71,96.675,96.69,509799998.0
2007-09-18 09:05:00,96.68,96.71,96.68,96.705,629900003.0
2007-09-18 09:06:00,96.705,96.71,96.7,96.7,632800016.0
2007-09-18 09:07:00,96.705,96.725,96.7,96.725,542400012.0
2007-09-18 09:08:00,96.72,96.73,96.71,96.715,821200006.0
2007-09-18 09:09:00,96.71,96.74,96.71,96.73,828000001.0
2007-09-18 09:10:00,96.73,96.765,96.715,96.74,1329300003.0
2007-09-18 09:11:00,96.74,96.77,96.725,96.76,1224199995.0
2007-09-18 09:12:00,96.76,96.78,96.75,96.76,840600002.0
2007-09-18 09:13:00,96.77,96.79,96.76,96.77,829800006.0
2007-09-18 09:14:00,96.77,96.78,96.76,96.77,721900010.0
2007-09-18 09:15:00,96.77,96.77,96.73,96.755,566900000.0
2007-09-18 09:16:00,96.755,96.76,96.74,96.74,385800002.0
2007-09-18 09:17:00,96.74,96.75,96.735,96.74,207900001.0
2007-09-18 09:18:00,96.74,96.755,96.74,96.74,734500001.0
2007-09-18 09:19:00,96.75,96.75,96.71,96.72,1130999994.0
2007-09-18 09:20:00,96.72,96.74,96.72,96.73,331200000.0
2007-09-18 09:21:00,96.72,96.75,96.72,96.74,339600002.0
2007-09-18 09:22:00,96.74,96.8,96.74,96.79,1258200009.0
2007-09-18 09:23:00,96.79,96.81,96.78,96.79,445999999.0
2007-09-18 09:24:00,96.77,96.8,96.77,96.79,400600003.0
2007-09-18 09:25:00,96.8,96.8,96.78,96.78,283600000.0
2007-09-18 09:26:00,96.79,96.79,96.75,96.75,609800005.0
2007-09-18 09:27:00,96.75,96.78,96.75,96.75,1688099985.0
2007-09-18 09:28:00,96.75,96.79,96.745,96.78,1200399991.0
2007-09-18 09:29:00,96.78,96.79,96.76,96.78,1086400007.0
2007-09-18 09:30:00,96.77,96.81,96.75,96.78,1828299990.0
2007-09-18 09:31:00,96.78,96.79,96.77,96.78,424300006.0
2007-09-18 09:32:00,96.79,96.79,96.75,96.76,648400002.0
2007-09-18 09:33:00,96.755,96.77,96.74,96.75,591100001.0
2007-09-18 09:34:00,96.745,96.77,96.745,96.765,457000005.0
2007-09-18 09:35:00,96.77,96.83,96.765,96.81,1182900008.0
2007-09-18 09:36:00,96.81,96.83,96.78,96.79,1300700010.0
2007-09-18 09:37:00,96.79,96.8,96.755,96.8,656400001.0
2007-09-18 09:38:00,96.8,96.81,96.76,96.8,1014599992.0
2007-09-18 09:39:00,96.8,96.8,96.77,96.77,421200000.0
2007-09-18 09:40:00,96.77,96.78,96.74,96.77,1064299998.0
2007-09-18 09:41:00,96.76,96.76,96.73,96.76,656400005.0
2007-09-18 09:42:00,96.76,96.77,96.75,96.77,981199999.0
2007-09-18 09:43:00,96.77,96.77,96.73,96.77,326900000.0
2007-09-18 09:44:00,96.77,96.78,96.74,96.77,903300003.0
2007-09-18 09:45:00,96.77,96.78,96.76,96.78,648400004.0
2007-09-18 09:46:00,96.78,96.78,96.76,96.78,389299998.0
2007-09-18 09:47:00,96.78,96.81,96.775,96.79,880299999.0
2007-09-18 09:48:00,96.79,96.81,96.78,96.81,525300005.0
2007-09-18 09:49:00,96.8,96.86,96.8,96.83,756700001.0
2007-09-18 09:50:00,96.83,96.86,96.82,96.84,701900002.0
2007-09-18 09:51:00,96.84,96.85,96.81,96.85,257200000.0
2007-09-18 09:52:00,96.85,96.85,96.83,96.845,277700000.0
2007-09-18 09:53:00,96.835,96.855,96.8,96.855,2101400001.0
2007-09-18 09:54:00,96.855,96.855,96.83,96.84,398800002.0
2007-09-18 09:55:00,96.845,96.845,96.82,96.83,353000001.0
2007-09-18 09:56:00,96.84,96.85,96.83,96.83,407600005.0
2007-09-18 09:57:00,96.83,96.86,96.825,96.85,1228200005.0
2007-09-18 09:58:00,96.85,96.88,96.84,96.87,836699999.0
2007-09-18 09:59:00,96.87,96.88,96.84,96.865,1543600006.0
2007-09-18 10:00:00,96.87,96.88,96.84,96.86,1939199994.0
2007-09-18 10:01:00,96.86,96.89,96.85,96.87,1592700005.0
2007-09-18 10:02:00,96.87,96.9,96.86,96.88,1181800005.0
2007-09-18 10:03:00,96.885,96.9,96.86,96.89,1134399994.0
2007-09-18 10:04:00,96.89,96.89,96.87,96.88,345699999.0
2007-09-18 10:05:00,96.845,96.89,96.845,96.89,345499999.0
2007-09-18 10:06:00,96.89,96.89,96.85,96.85,237600000.0
2007-09-18 10:07:00,96.85,96.87,96.84,96.87,1477900010.0
2007-09-18 10:08:00,96.87,96.88,96.86,96.87,1387499993.0
2007-09-18 10:09:00,96.87,96.87,96.84,96.855,943200007.0
2007-09-18 10:10:00,96.86,96.87,96.85,96.86,687999988.0
2007-09-18 10:11:00,96.85,96.88,96.83,96.83,945400002.0
2007-09-18 10:12:00,96.835,96.87,96.83,96.87,711899982.0
2007-09-18 10:13:00,96.87,96.88,96.86,96.87,1042199992.0
2007-09-18 10:14:00,96.87,96.88,96.86,96.865,896799980.0
2007-09-18 10:15:00,96.865,96.87,96.84,96.86,789299993.0
2007-09-18 10:16:00,96.86,96.87,96.855,96.855,472099999.0
2007-09-18 10:17:00,96.855,96.87,96.84,96.85,534199996.0
2007-09-18 10:18:00,96.85,96.85,96.82,96.84,657899995.0
2007-09-18 10:19:00,96.84,96.89,96.82,96.87,925000005.0
2007-09-18 10:20:00,96.88,96.91,96.85,96.91,925499990.0
2007-09-18 10:21:00,96.91,96.94,96.89,96.92,1421600010.0
2007-09-18 10:22:00,96.92,96.92,96.88,96.91,463999998.0
2007-09-18 10:23:00,96.91,96.92,96.89,96.91,878100013.0
2007-09-18 10:24:00,96.91,96.99,96.91,96.98,1315100006.0
2007-09-18 10:25:00,96.98,96.99,96.95,96.95,1450600007.0
2007-09-18 10:26:00,96.95,96.97,96.93,96.94,1007300002.0
2007-09-18 10:27:00,96.94,96.99,96.93,96.955,1654900007.0
2007-09-18 10:28:00,96.97,97.03,96.95,97.015,1028199994.0
2007-09-18 10:29:00,97.015,97.04,96.96,97.01,1976899988.0
2007-09-18 10:30:00,97.0,97.02,96.95,97.01,1593399975.0
2007-09-18 10:31:00,97.0,97.02,96.98,97.01,1106199996.0
2007-09-18 10:32:00,97.015,97.025,96.98,97.0,831299993.0
2007-09-18 10:33:00,97.0,97.05,96.99,97.05,1233900007.0
2007-09-18 10:34:00,97.04,97.045,97.0,97.0,581200000.0
2007-09-18 10:35:00,97.0,97.02,96.99,97.005,438600005.0
2007-09-18 10:36:00,97.02,97.03,97.02,97.03,123199999.0
2007-09-18 10:37:00,97.02,97.02,96.985,96.985,828399994.0
2007-09-18 10:38:00,96.99,97.01,96.94,96.97,1591099993.0
2007-09-18 10:39:00,96.97,96.98,96.94,96.955,1834200002.0
2007-09-18 10:40:00,96.96,96.97,96.94,96.94,449400004.0
2007-09-18 10:41:00,96.94,96.94,96.91,96.94,1543700003.0
2007-09-18 10:42:00,96.93,96.95,96.9,96.94,819799995.0
2007-09-18 10:43:00,96.94,96.97,96.93,96.95,539400002.0
2007-09-18 10:44:00,96.95,96.95,96.92,96.92,522999998.0
2007-09-18 10:45:00,96.92,96.93,96.91,96.93,786900008.0
2007-09-18 10:46:00,96.93,96.93,96.91,96.93,548099999.0
2007-09-18 10:47:00,96.92,96.94,96.91,96.93,486700000.0
2007-09-18 10:48:00,96.92,96.95,96.92,96.93,235400001.0
2007-09-18 10:49:00,96.93,96.95,96.9,96.92,817299998.0
2007-09-18 10:50:00,96.92,96.95,96.91,96.94,250199998.0
2007-09-18 10:51:00,96.95,96.95,96.91,96.91,191000000.0
2007-09-18 10:52:00,96.91,96.93,96.91,96.92,300100002.0
2007-09-18 10:53:00,96.92,96.94,96.91,96.91,945400004.0
2007-09-18 10:54:00,96.92,96.94,96.915,96.915,403400003.0
2007-09-18 10:55:00,96.92,96.95,96.91,96.94,979999999.0
2007-09-18 10:56:00,96.94,96.96,96.93,96.95,866900015.0
2007-09-18 10:57:00,96.95,96.96,96.93,96.96,1161800005.0
2007-09-18 10:58:00,96.96,96.97,96.94,96.96,496499995.0
2007-09-18 10:59:00,96.97,96.98,96.92,96.93,1213900005.0
2007-09-18 11:00:00,96.96,96.98,96.94,96.98,415300004.0
2007-09-18 11:01:00,96.98,96.98,96.95,96.97,415300004.0
2007-09-18 11:02:00,96.95,96.96,96.93,96.945,750999997.0
2007-09-18 11:03:00,96.95,96.955,96.93,96.94,1138800014.0
2007-09-18 11:04:00,96.93,96.95,96.92,96.92,580800010.0
2007-09-18 11:05:00,96.92,96.95,96.915,96.95,751099993.0
2007-09-18 11:06:00,96.95,96.96,96.915,96.94,610099999.0
2007-09-18 11:07:00,96.92,96.94,96.905,96.92,448799997.0
2007-09-18 11:08:00,96.92,96.92,96.905,96.91,322000004.0
2007-09-18 11:09:00,96.9,96.91,96.865,96.87,1080700008.0
2007-09-18 11:10:00,96.86,96.89,96.85,96.88,1363700009.0
2007-09-18 11:11:00,96.845,96.89,96.845,96.88,1073500012.0
2007-09-18 11:12:00,96.88,96.9,96.85,96.88,1214500003.0
2007-09-18 11:13:00,96.88,96.91,96.88,96.89,907000005.0
2007-09-18 11:14:00,96.89,96.92,96.88,96.91,1209600006.0
2007-09-18 11:15:00,96.91,96.96,96.9,96.91,1344300008.0
2007-09-18 11:16:00,96.91,96.95,96.91,96.93,1066500003.0
2007-09-18 11:17:00,96.93,96.97,96.91,96.92,1768800007.0
2007-09-18 11:18:00,96.92,96.95,96.92,96.93,1279600018.0
2007-09-18 11:19:00,96.93,96.95,96.92,96.94,614200000.0
2007-09-18 11:20:00,96.94,96.94,96.91,96.92,667600006.0
2007-09-18 11:21:00,96.93,96.93,96.88,96.89,733200002.0
2007-09-18 11:22:00,96.91,96.91,96.88,96.9,493199999.0
2007-09-18 11:23:00,96.9,96.91,96.89,96.9,137600003.0
2007-09-18 11:24:00,96.9,96.93,96.89,96.91,340700002.0
2007-09-18 11:25:00,96.91,96.94,96.905,96.94,676800014.0
2007-09-18 11:26:00,96.94,96.96,96.92,96.925,413500005.0
2007-09-18 11:27:00,96.93,96.96,96.925,96.95,572300004.0
2007-09-18 11:28:00,96.94,96.97,96.94,96.97,780100014.0
2007-09-18 11:29:00,96.97,96.97,96.945,96.95,327500001.0
2007-09-18 11:30:00,96.95,96.99,96.94,96.97,1040000005.0
2007-09-18 11:31:00,96.95,96.97,96.94,96.97,559600008.0
2007-09-18 11:32:00,96.96,96.98,96.96,96.97,362999998.0
2007-09-18 11:33:00,96.97,97.0,96.96,96.99,442000006.0
2007-09-18 11:34:00,97.0,97.0,96.95,96.96,1228700003.0
2007-09-18 11:35:00,96.98,96.99,96.97,96.99,380300003.0
2007-09-18 11:36:00,96.99,96.99,96.97,96.98,754699998.0
2007-09-18 11:37:00,96.99,97.02,96.98,97.01,822500000.0
2007-09-18 11:38:00,97.01,97.02,96.98,97.0,1388000009.0
2007-09-18 11:39:00,97.005,97.01,96.99,97.01,84600001.0
2007-09-18 11:40:00,97.0,97.015,97.0,97.0,144000000.0
2007-09-18 11:41:00,97.0,97.01,97.0,97.0,128000000.0
2007-09-18 11:42:00,97.0,97.015,97.0,97.01,141600000.0
2007-09-18 11:43:00,97.01,97.02,96.98,97.0,235099999.0
2007-09-18 11:44:00,97.01,97.01,97.0,97.0,96000000.0
2007-09-18 11:45:00,97.0,97.02,96.99,97.005,962099994.0
2007-09-18 11:46:00,97.0,97.005,96.98,96.99,297000001.0
2007-09-18 11:47:00,97.0,97.02,96.99,97.01,285200000.0
2007-09-18 11:48:00,97.01,97.05,96.99,97.03,441500002.0
2007-09-18 11:49:00,97.03,97.05,97.01,97.01,852400004.0
2007-09-18 11:50:00,97.01,97.02,97.0,97.0,350600001.0
2007-09-18 11:51:00,97.01,97.02,97.0,97.01,145400002.0
2007-09-18 11:52:00,97.02,97.02,97.0,97.005,289600000.0
2007-09-18 11:53:00,97.005,97.01,96.98,96.985,748699999.0
2007-09-18 11:54:00,96.985,96.99,96.975,96.98,159099995.0
2007-09-18 11:55:00,96.99,97.0,96.985,96.99,25600000.0
2007-09-18 11:56:00,96.985,97.0,96.96,96.985,585300000.0
2007-09-18 11:57:00,96.985,96.99,96.975,96.98,272300001.0
2007-09-18 11:58:00,96.98,97.0,96.98,96.98,319200002.0
2007-09-18 11:59:00,96.98,96.99,96.96,96.98,1159200036.0
2007-09-18 12:00:00,96.98,97.0,96.97,96.99,542500001.0
2007-09-18 12:01:00,96.99,97.0,96.97,97.0,204999997.0
2007-09-18 12:02:00,96.98,97.01,96.98,97.01,168899999.0
2007-09-18 12:03:00,97.01,97.01,96.99,97.0,236999999.0
2007-09-18 12:04:00,97.0,97.0,96.98,97.0,529200000.0
2007-09-18 12:05:00,96.98,97.01,96.965,96.99,752900003.0
2007-09-18 12:06:00,96.99,97.01,96.98,96.98,835600000.0
2007-09-18 12:07:00,97.0,97.01,96.96,97.0,420500006.0
2007-09-18 12:08:00,97.0,97.0,96.99,96.99,125600000.0
2007-09-18 12:09:00,97.0,97.02,96.99,97.02,192800000.0
2007-09-18 12:10:00,97.02,97.02,97.01,97.01,157200000.0
2007-09-18 12:11:00,97.01,97.02,97.0,97.02,259800001.0
2007-09-18 12:12:00,96.99,97.02,96.98,97.02,533399996.0
2007-09-18 12:13:00,97.02,97.02,96.99,97.0,543900000.0
2007-09-18 12:14:00,97.01,97.01,96.95,96.96,928999999.0
2007-09-18 12:15:00,96.96,96.97,96.94,96.97,344700004.0
2007-09-18 12:16:00,96.95,96.98,96.93,96.95,981199998.0
2007-09-18 12:17:00,96.97,96.97,96.92,96.95,854800004.0
2007-09-18 12:18:00,96.96,96.96,96.93,96.935,801699996.0
2007-09-18 12:19:00,96.94,96.95,96.92,96.92,271000000.0
2007-09-18 12:20:00,96.92,96.94,96.92,96.94,617000000.0
2007-09-18 12:21:00,96.93,96.955,96.93,96.94,121999999.0
2007-09-18 12:22:00,96.94,96.95,96.93,96.95,394999996.0
2007-09-18 12:23:00,96.95,96.96,96.93,96.95,249200000.0
2007-09-18 12:24:00,96.96,96.97,96.95,96.97,221599999.0
2007-09-18 12:25:00,96.965,96.98,96.94,96.94,709000003.0
2007-09-18 12:26:00,96.96,96.96,96.94,96.94,1030000012.0
2007-09-18 12:27:00,96.95,96.96,96.94,96.94,503499996.0
2007-09-18 12:28:00,96.94,96.95,96.93,96.94,490400002.0
2007-09-18 12:29:00,96.94,96.95,96.93,96.95,746099998.0
2007-09-18 12:30:00,96.94,96.95,96.935,96.935,397000004.0
2007-09-18 12:31:00,96.94,96.96,96.94,96.96,449800002.0
2007-09-18 12:32:00,96.96,96.97,96.94,96.97,683499990.0
2007-09-18 12:33:00,96.97,96.985,96.96,96.975,635099995.0
2007-09-18 12:34:00,96.98,96.98,96.95,96.975,553500004.0
2007-09-18 12:35:00,96.975,96.99,96.965,96.98,505500005.0
2007-09-18 12:36:00,96.98,97.0,96.975,97.0,398200001.0
2007-09-18 12:37:00,97.0,97.01,96.975,96.98,620700004.0
2007-09-18 12:38:00,96.975,97.01,96.975,97.0,414899996.0
2007-09-18 12:39:00,97.01,97.015,96.99,97.01,891899986.0
2007-09-18 12:40:00,97.01,97.01,96.97,96.98,581999996.0
2007-09-18 12:41:00,96.98,97.03,96.97,97.02,1514200003.0
2007-09-18 12:42:00,97.02,97.07,97.0,97.05,1145200014.0
2007-09-18 12:43:00,97.05,97.06,97.03,97.05,856400011.0
2007-09-18 12:44:00,97.05,97.05,97.03,97.03,219000000.0
2007-09-18 12:45:00,97.03,97.04,97.03,97.03,547200000.0
2007-09-18 12:46:00,97.03,97.03,96.98,96.99,815250003.0
2007-09-18 12:47:00,97.0,97.01,96.99,97.01,713499994.0
2007-09-18 12:48:00,97.01,97.03,97.0,97.03,562099998.0
2007-09-18 12:49:00,97.03,97.04,97.0,97.02,768800003.0
2007-09-18 12:50:00,97.02,97.03,97.0,97.015,257000000.0
2007-09-18 12:51:00,97.015,97.04,97.0,97.02,928899997.0
2007-09-18 12:52:00,97.01,97.035,97.01,97.02,459000001.0
2007-09-18 12:53:00,97.01,97.05,97.01,97.04,577600014.0
2007-09-18 12:54:00,97.04,97.04,97.02,97.03,457000010.0
2007-09-18 12:55:00,97.03,97.03,97.02,97.02,195400002.0
2007-09-18 12:56:00,97.02,97.05,97.02,97.05,1769699996.0
2007-09-18 12:57:00,97.05,97.06,97.01,97.015,1151700000.0
2007-09-18 12:58:00,97.015,97.04,97.01,97.02,966800011.0
2007-09-18 12:59:00,97.02,97.03,97.02,97.02,447600007.0
2007-09-18 13:00:00,97.02,97.03,97.01,97.03,175200004.0
2007-09-18 13:01:00,97.03,97.03,97.01,97.02,450200003.0
2007-09-18 13:02:00,97.02,97.05,97.01,97.04,339800001.0
2007-09-18 13:03:00,97.03,97.03,97.0,97.02,308399998.0
2007-09-18 13:04:00,97.02,97.03,97.01,97.02,79200000.0
2007-09-18 13:05:00,97.02,97.03,97.01,97.01,204900000.0
2007-09-18 13:06:00,97.01,97.02,96.98,97.01,408100002.0
2007-09-18 13:07:00,97.0,97.02,97.0,97.01,408300002.0
2007-09-18 13:08:00,97.0,97.0,96.98,97.0,851000004.0
2007-09-18 13:09:00,97.0,97.0,96.99,96.99,95200000.0
2007-09-18 13:10:00,96.99,97.0,96.99,97.0,121400000.0
2007-09-18 13:11:00,97.0,97.02,96.99,97.01,543000007.0
2007-09-18 13:12:00,97.01,97.02,96.97,96.97,1544800009.0
2007-09-18 13:13:00,96.965,96.98,96.95,96.97,1159800012.0
2007-09-18 13:14:00,96.97,96.97,96.9,96.94,1883500015.0
2007-09-18 13:15:00,96.94,96.98,96.92,96.98,1314000009.0
2007-09-18 13:16:00,96.97,97.0,96.92,97.0,802699993.0
2007-09-18 13:17:00,96.985,97.01,96.98,96.99,494800004.0
2007-09-18 13:18:00,97.01,97.02,96.99,97.02,469600006.0
2007-09-18 13:19:00,97.01,97.02,97.0,97.005,674500005.0
2007-09-18 13:20:00,97.01,97.03,97.0,97.01,601199999.0
2007-09-18 13:21:00,97.01,97.015,96.97,96.99,1077000003.0
2007-09-18 13:22:00,96.99,97.0,96.97,97.0,315400001.0
2007-09-18 13:23:00,96.995,97.01,96.99,97.0,457099998.0
2007-09-18 13:24:00,97.0,97.0,96.99,96.99,92699999.0
2007-09-18 13:25:00,97.0,97.0,97.0,97.0,47200000.0
2007-09-18 13:26:00,97.0,97.0,97.0,97.0,24000000.0
2007-09-18 13:27:00,97.0,97.0,96.99,96.99,154200002.0
2007-09-18 13:28:00,96.99,97.0,96.99,96.99,44500000.0
2007-09-18 13:29:00,96.99,97.01,96.98,97.0,176800000.0
2007-09-18 13:30:00,97.0,97.01,96.99,96.99,119800000.0
2007-09-18 13:31:00,96.98,97.0,96.97,97.0,243700000.0
2007-09-18 13:32:00,97.0,97.0,97.0,97.0,55200000.0
2007-09-18 13:33:00,97.0,97.01,96.98,97.0,285200000.0
2007-09-18 13:34:00,97.0,97.01,97.0,97.0,157600000.0
2007-09-18 13:35:00,96.99,97.0,96.98,96.99,52400001.0
2007-09-18 13:36:00,96.98,97.0,96.98,96.985,430000001.0
2007-09-18 13:37:00,96.99,97.0,96.98,97.0,82300000.0
2007-09-18 13:38:00,96.98,97.0,96.97,96.98,735700004.0
2007-09-18 13:39:00,96.98,97.0,96.98,96.99,717200000.0
2007-09-18 13:40:00,96.98,96.99,96.98,96.99,172600000.0
2007-09-18 13:41:00,96.99,97.0,96.97,96.99,825800000.0
2007-09-18 13:42:00,96.98,97.0,96.98,96.99,319900001.0
2007-09-18 13:43:00,96.98,97.0,96.97,97.0,299800003.0
2007-09-18 13:44:00,97.0,97.0,96.985,96.985,155800001.0
2007-09-18 13:45:00,97.0,97.0,97.0,97.0,57600000.0
2007-09-18 13:46:00,97.0,97.0,96.98,97.0,151600000.0
2007-09-18 13:47:00,97.0,97.01,96.98,97.0,230300003.0
2007-09-18 13:48:00,97.0,97.01,96.985,96.99,302700002.0
2007-09-18 13:49:00,97.0,97.01,96.98,97.0,537999998.0
2007-09-18 13:50:00,97.0,97.0,96.98,96.99,127600000.0
2007-09-18 13:51:00,97.0,97.0,96.97,96.98,531000005.0
2007-09-18 13:52:00,96.99,97.0,96.98,97.0,413400001.0
2007-09-18 13:53:00,97.01,97.02,97.0,97.01,195599999.0
2007-09-18 13:54:00,97.005,97.02,97.005,97.01,77600000.0
2007-09-18 13:55:00,97.02,97.02,97.0,97.01,432400007.0
2007-09-18 13:56:00,97.01,97.01,97.01,97.01,241000001.0
2007-09-18 13:57:00,97.01,97.01,97.0,97.0,169000000.0
2007-09-18 13:58:00,97.01,97.02,96.99,97.01,177400002.0
2007-09-18 13:59:00,97.02,97.05,97.0,97.05,1019700016.0
2007-09-18 14:00:00,97.05,97.06,97.03,97.04,645400010.0
2007-09-18 14:01:00,97.04,97.05,97.02,97.03,729100013.0
2007-09-18 14:02:00,97.03,97.06,97.02,97.06,1359800017.0
2007-09-18 14:03:00,97.07,97.11,97.07,97.09,773000001.0
2007-09-18 14:04:00,97.09,97.11,97.07,97.09,1062000005.0
2007-09-18 14:05:00,97.1,97.1,97.07,97.08,337400004.0
2007-09-18 14:06:00,97.08,97.11,97.08,97.09,816400007.0
2007-09-18 14:07:00,97.09,97.12,97.09,97.12,732900001.0
2007-09-18 14:08:00,97.12,97.14,97.1,97.14,597999999.0
2007-09-18 14:09:00,97.13,97.17,97.12,97.16,1248300004.0
2007-09-18 14:10:00,97.16,97.19,97.14,97.14,1279699998.0
2007-09-18 14:11:00,97.14,97.2,97.13,97.2,1146800015.0
2007-09-18 14:12:00,97.2,97.21,97.15,97.16,1250600018.0
2007-09-18 14:13:00,97.15,97.16,97.075,97.14,984700019.0
2007-09-18 14:14:00,97.13,97.21,97.08,97.15,2064500018.0
2007-09-18 14:15:00,97.16,97.26,97.15,97.23,2098600005.0
2007-09-18 14:16:00,97.24,97.28,97.22,97.24,1789599984.0
2007-09-18 14:17:00,97.24,97.25,97.22,97.25,1446300010.0
2007-09-18 14:18:00,97.25,97.26,97.23,97.24,874400002.0
2007-09-18 14:19:00,97.23,97.25,97.19,97.21,940100002.0
2007-09-18 14:20:00,97.21,97.23,97.17,97.19,1218800008.0
2007-09-18 14:21:00,97.19,97.19,97.15,97.15,948000008.0
2007-09-18 14:22:00,97.16,97.17,97.15,97.16,537800010.0
2007-09-18 14:23:00,97.16,97.19,97.155,97.19,355500000.0
2007-09-18 14:24:00,97.185,97.195,97.16,97.18,680399998.0
2007-09-18 14:25:00,97.18,97.18,97.16,97.18,317599999.0
2007-09-18 14:26:00,97.18,97.2,97.165,97.17,469600003.0
2007-09-18 14:27:00,97.18,97.19,97.16,97.18,374799999.0
2007-09-18 14:28:00,97.18,97.18,97.16,97.17,641799996.0
2007-09-18 14:29:00,97.16,97.185,97.12,97.13,479599997.0
2007-09-18 14:30:00,97.12,97.22,97.11,97.19,2008300003.0
2007-09-18 14:31:00,97.19,97.24,97.19,97.24,1861300007.0
2007-09-18 14:32:00,97.23,97.28,97.23,97.26,1325300012.0
2007-09-18 14:33:00,97.25,97.3,97.25,97.28,1216799995.0
2007-09-18 14:34:00,97.28,97.29,97.245,97.25,1009875008.0
2007-09-18 14:35:00,97.25,97.27,97.24,97.25,800600010.0
2007-09-18 14:36:00,97.25,97.29,97.25,97.28,846599983.0
2007-09-18 14:37:00,97.29,97.39,97.27,97.37,1900000015.0
2007-09-18 14:38:00,97.38,97.42,97.37,97.41,1900000015.0
2007-09-18 14:39:00,97.42,97.57,97.42,97.55,1900000015.0
2007-09-18 14:40:00,97.55,97.56,97.475,97.53,1959500011.0
2007-09-18 14:41:00,97.53,97.55,97.46,97.46,1965200011.0
2007-09-18 14:42:00,97.46,97.48,97.38,97.46,1525900016.0
2007-09-18 14:43:00,97.45,97.5,97.43,97.48,1490700010.0
2007-09-18 14:44:00,97.5,97.53,97.46,97.47,1432700023.0
2007-09-18 14:45:00,97.47,97.49,97.44,97.47,723399999.0
2007-09-18 14:46:00,97.47,97.49,97.45,97.46,951300003.0
2007-09-18 14:47:00,97.46,97.47,97.44,97.46,387499997.0
2007-09-18 14:48:00,97.46,97.48,97.44,97.47,2019099999.0
2007-09-18 14:49:00,97.47,97.47,97.45,97.45,650799998.0
2007-09-18 14:50:00,97.45,97.455,97.43,97.43,136700002.0
2007-09-18 14:51:00,97.43,97.43,97.4,97.41,879699999.0
2007-09-18 14:52:00,97.42,97.43,97.4,97.42,637000000.0
2007-09-18 14:53:00,97.42,97.43,97.4,97.43,586300007.0
2007-09-18 14:54:00,97.43,97.48,97.41,97.48,1158000009.0
2007-09-18 14:55:00,97.45,97.47,97.435,97.44,263000006.0
2007-09-18 14:56:00,97.43,97.45,97.41,97.42,912900007.0
2007-09-18 14:57:00,97.42,97.43,97.41,97.42,801900016.0
2007-09-18 14:58:00,97.42,97.43,97.405,97.41,820099995.0
2007-09-18 14:59:00,97.41,97.43,97.36,97.4,570499999.0
2007-09-18 15:00:00,97.4,97.46,97.34,97.43,1208199996.0
2007-09-18 15:01:00,97.425,97.47,97.42,97.42,1638700005.0
2007-09-18 15:02:00,97.47,97.5,97.46,97.475,1204399997.0
2007-09-18 15:03:00,97.48,97.51,97.47,97.47,1916800007.0
2007-09-18 15:04:00,97.48,97.5,97.46,97.5,1916800007.0
2007-09-18 15:05:00,97.5,97.5,97.47,97.47,1192800022.0
2007-09-18 15:06:00,97.47,97.475,97.43,97.475,1100400010.0
2007-09-18 15:07:00,97.47,97.49,97.445,97.48,2020799991.0
2007-09-18 15:08:00,97.49,97.49,97.46,97.48,1176000003.0
2007-09-18 15:09:00,97.5,97.51,97.47,97.51,261099999.0
2007-09-18 15:10:00,97.51,97.54,97.49,97.52,823900007.0
2007-09-18 15:11:00,97.51,97.56,97.51,97.56,564200011.0
2007-09-18 15:12:00,97.56,97.56,97.52,97.52,218000001.0
2007-09-18 15:13:00,97.54,97.54,97.47,97.49,711200008.0
2007-09-18 15:14:00,97.5,97.51,97.46,97.48,578800010.0
2007-09-18 15:15:00,97.48,97.49,97.48,97.49,257500003.0
2007-09-18 15:16:00,97.49,97.49,97.46,97.49,418700009.0
2007-09-18 15:17:00,97.49,97.49,97.43,97.435,913600004.0
2007-09-18 15:18:00,97.45,97.45,97.43,97.45,242800000.0
2007-09-18 15:19:00,97.45,97.46,97.44,97.45,494299993.0
2007-09-18 15:20:00,97.45,97.49,97.43,97.445,1485700013.0
2007-09-18 15:21:00,97.45,97.46,97.43,97.45,1030400020.0
2007-09-18 15:22:00,97.44,97.46,97.43,97.45,672800011.0
2007-09-18 15:23:00,97.44,97.45,97.41,97.45,439800003.0
2007-09-18 15:24:00,97.44,97.45,97.42,97.42,121400000.0
2007-09-18 15:25:00,97.42,97.44,97.38,97.4,669800005.0
2007-09-18 15:26:00,97.4,97.42,97.37,97.42,1123200017.0
2007-09-18 15:27:00,97.42,97.43,97.39,97.42,1028700011.0
2007-09-18 15:28:00,97.44,97.44,97.375,97.43,1028700011.0
2007-09-18 15:29:00,97.43,97.45,97.41,97.43,1176900010.0
2007-09-18 15:30:00,97.43,97.46,97.42,97.42,926399994.0
2007-09-18 15:31:00,97.42,97.44,97.4,97.41,887300000.0
2007-09-18 15:32:00,97.4,97.43,97.4,97.42,1952200008.0
2007-09-18 15:33:00,97.42,97.42,97.385,97.39,1964899991.0
2007-09-18 15:34:00,97.385,97.42,97.375,97.4,1748200018.0
2007-09-18 15:35:00,97.4,97.41,97.38,97.395,970400002.0
2007-09-18 15:36:00,97.4,97.41,97.38,97.39,521799995.0
2007-09-18 15:37:00,97.39,97.41,97.37,97.41,802499994.0
2007-09-18 15:38:00,97.4,97.4,97.38,97.38,547499999.0
2007-09-18 15:39:00,97.38,97.38,97.34,97.35,695100003.0
2007-09-18 15:40:00,97.35,97.37,97.33,97.34,799900007.0
2007-09-18 15:41:00,97.345,97.35,97.31,97.33,791799990.0
2007-09-18 15:42:00,97.32,97.38,97.32,97.38,1543900005.0
2007-09-18 15:43:00,97.37,97.37,97.35,97.36,1026700019.0
2007-09-18 15:44:00,97.36,97.39,97.35,97.38,1192800006.0
2007-09-18 15:45:00,97.38,97.4,97.37,97.38,618500001.0
2007-09-18 15:46:00,97.38,97.39,97.36,97.38,318700006.0
2007-09-18 15:47:00,97.37,97.39,97.36,97.39,612199999.0
2007-09-18 15:48:00,97.4,97.4,97.36,97.37,1615500010.0
2007-09-18 15:49:00,97.37,97.37,97.33,97.34,1109700011.0
2007-09-18 15:50:00,97.34,97.35,97.31,97.33,1314599992.0
2007-09-18 15:51:00,97.33,97.33,97.27,97.3,556300006.0
2007-09-18 15:52:00,97.29,97.33,97.29,97.33,675099997.0
2007-09-18 15:53:00,97.33,97.34,97.3,97.33,573500003.0
2007-09-18 15:54:00,97.32,97.35,97.31,97.33,812800007.0
2007-09-18 15:55:00,97.34,97.35,97.32,97.33,399900007.0
2007-09-18 15:56:00,97.33,97.33,97.3,97.31,615600010.0
2007-09-18 15:57:00,97.32,97.335,97.31,97.32,1253400016.0
2007-09-18 15:58:00,97.325,97.35,97.315,97.34,975100014.0
2007-09-18 15:59:00,97.34,97.36,97.32,97.36,1527300000.0
2007-09-18 16:00:00,97.36,97.38,97.35,97.36,954400001.0
2007-09-18 16:01:00,97.37,97.4,97.36,97.38,1000800010.0
2007-09-18 16:02:00,97.39,97.395,97.375,97.39,703700008.0
2007-09-18 16:03:00,97.39,97.4,97.38,97.385,1115300004.0
2007-09-18 16:04:00,97.385,97.4,97.37,97.38,1516000006.0
2007-09-18 16:05:00,97.38,97.4,97.38,97.39,1096699999.0
2007-09-18 16:06:00,97.38,97.4,97.375,97.375,1465999997.0
2007-09-18 16:07:00,97.38,97.4,97.38,97.39,649400006.0
2007-09-18 16:08:00,97.39,97.42,97.39,97.41,1108000002.0
2007-09-18 16:09:00,97.41,97.45,97.41,97.44,711999993.0
2007-09-18 16:10:00,97.435,97.45,97.41,97.44,1190900024.0
2007-09-18 16:11:00,97.42,97.44,97.41,97.42,730899995.0
2007-09-18 16:12:00,97.42,97.43,97.42,97.42,534299997.0
2007-09-18 16:13:00,97.425,97.43,97.41,97.42,842400002.0
2007-09-18 16:14:00,97.43,97.48,97.43,97.45,2056000027.0
2007-09-18 16:15:00,97.45,97.47,97.44,97.465,768300004.0
2007-09-18 16:16:00,97.46,97.47,97.44,97.46,334900000.0
2007-09-18 16:17:00,97.46,97.47,97.43,97.43,640699998.0
2007-09-18 16:18:00,97.44,97.47,97.44,97.46,1038000004.0
2007-09-18 16:19:00,97.46,97.47,97.43,97.44,325800000.0
2007-09-18 16:20:00,97.42,97.46,97.42,97.45,234100000.0
2007-09-18 16:21:00,97.45,97.46,97.44,97.46,292400000.0
2007-09-18 16:22:00,97.46,97.48,97.43,97.46,823000004.0
2007-09-18 16:23:00,97.465,97.48,97.44,97.46,733700009.0
2007-09-18 16:24:00,97.455,97.47,97.43,97.46,1780699986.0
2007-09-18 16:25:00,97.46,97.48,97.42,97.44,871399991.0
2007-09-18 16:26:00,97.45,97.45,97.41,97.41,661799987.0
2007-09-18 16:27:00,97.42,97.43,97.41,97.42,1121400012.0
2007-09-18 16:28:00,97.42,97.46,97.41,97.45,1048000028.0
2007-09-18 16:29:00,97.45,97.48,97.45,97.47,1126000007.0
2007-09-18 16:30:00,97.46,97.53,97.44,97.53,1747000021.0
2007-09-18 16:31:00,97.52,97.53,97.51,97.52,1519500023.0
2007-09-18 16:32:00,97.52,97.53,97.47,97.48,615100003.0
2007-09-18 16:33:00,97.49,97.51,97.47,97.49,542200008.0
2007-09-18 16:34:00,97.47,97.49,97.45,97.49,1469800009.0
2007-09-18 16:35:00,97.49,97.49,97.44,97.47,478000001.0
2007-09-18 16:36:00,97.47,97.47,97.45,97.46,741800019.0
2007-09-18 16:37:00,97.455,97.46,97.42,97.43,928100002.0
2007-09-18 16:38:00,97.43,97.44,97.41,97.42,1204300010.0
2007-09-18 16:39:00,97.42,97.42,97.39,97.395,858500011.0
2007-09-18 16:40:00,97.395,97.41,97.38,97.4,1581000009.0
2007-09-18 16:41:00,97.4,97.4,97.38,97.39,571500004.0
2007-09-18 16:42:00,97.38,97.4,97.37,97.4,896200006.0
2007-09-18 16:43:00,97.4,97.41,97.38,97.39,896200006.0
2007-09-18 16:44:00,97.39,97.41,97.37,97.38,932800006.0
2007-09-18 16:45:00,97.38,97.4,97.36,97.36,965600009.0
2007-09-18 16:46:00,97.36,97.39,97.36,97.37,512000008.0
2007-09-18 16:47:00,97.37,97.38,97.35,97.36,668300003.0
2007-09-18 16:48:00,97.35,97.39,97.34,97.39,516199998.0
2007-09-18 16:49:00,97.39,97.4,97.36,97.36,1132300005.0
2007-09-18 16:50:00,97.36,97.39,97.36,97.37,990900015.0
2007-09-18 16:51:00,97.37,97.4,97.37,97.4,695699995.0
2007-09-18 16:52:00,97.39,97.4,97.36,97.37,976800003.0
2007-09-18 16:53:00,97.39,97.4,97.365,97.39,1193200008.0
2007-09-18 16:54:00,97.38,97.41,97.38,97.4,670400006.0
2007-09-18 16:55:00,97.4,97.41,97.38,97.39,1419800003.0
2007-09-18 16:56:00,97.39,97.39,97.36,97.36,2055800017.0
2007-09-18 16:57:00,97.37,97.37,97.32,97.365,1449700009.0
2007-09-18 16:58:00,97.36,97.37,97.34,97.37,1208899995.0
2007-09-18 16:59:00,97.37,97.38,97.36,97.36,1026500016.0
2007-09-18 17:00:00,97.36,97.36,97.32,97.35,2052500013.0
2007-09-18 17:01:00,97.35,97.36,97.32,97.34,981300005.0
2007-09-18 17:02:00,97.34,97.36,97.315,97.35,1150300003.0
2007-09-18 17:03:00,97.35,97.365,97.34,97.36,391499999.0
2007-09-18 17:04:00,97.36,97.37,97.32,97.37,1402600004.0
2007-09-18 17:05:00,97.37,97.38,97.33,97.35,2070900015.0
2007-09-18 17:06:00,97.36,97.36,97.32,97.35,1625300000.0
2007-09-18 17:07:00,97.35,97.38,97.35,97.38,847400008.0
2007-09-18 17:08:00,97.365,97.37,97.33,97.36,835699992.0
2007-09-18 17:09:00,97.36,97.38,97.35,97.355,1295500004.0
2007-09-18 17:10:00,97.36,97.38,97.34,97.36,932600009.0
2007-09-18 17:11:00,97.355,97.39,97.34,97.39,738400003.0
2007-09-18 17:12:00,97.38,97.39,97.36,97.38,462200006.0
2007-09-18 17:13:00,97.37,97.39,97.36,97.38,1701399996.0
2007-09-18 17:14:00,97.37,97.4,97.35,97.37,1229700009.0
2007-09-18 17:15:00,97.37,97.38,97.35,97.35,1367000016.0
2007-09-18 17:16:00,97.345,97.36,97.32,97.36,1254800020.0
2007-09-18 17:17:00,97.35,97.36,97.315,97.33,504700008.0
2007-09-18 17:18:00,97.34,97.38,97.33,97.38,717300001.0
2007-09-18 17:19:00,97.37,97.37,97.32,97.33,800700002.0
2007-09-18 17:20:00,97.33,97.35,97.31,97.335,956800005.0
2007-09-18 17:21:00,97.34,97.36,97.335,97.34,662100001.0
2007-09-18 17:22:00,97.335,97.35,97.33,97.34,1207500001.0
2007-09-18 17:23:00,97.34,97.35,97.325,97.34,1123999999.0
2007-09-18 17:24:00,97.34,97.34,97.33,97.34,253900001.0
2007-09-18 17:25:00,97.34,97.375,97.34,97.37,741800003.0
2007-09-18 17:26:00,97.37,97.38,97.34,97.34,1056100010.0
2007-09-18 17:27:00,97.34,97.36,97.315,97.33,1468199998.0
2007-09-18 17:28:00,97.33,97.335,97.315,97.33,507600002.0
2007-09-18 17:29:00,97.33,97.35,97.33,97.35,298000001.0
2007-09-18 17:30:00,97.35,97.35,97.33,97.34,283800001.0
2007-09-18 17:31:00,97.34,97.35,97.34,97.35,520200001.0
2007-09-18 17:32:00,97.35,97.35,97.32,97.34,649100004.0
2007-09-18 17:33:00,97.34,97.36,97.34,97.345,292100002.0
2007-09-18 17:34:00,97.34,97.38,97.34,97.38,1086899996.0
2007-09-18 17:35:00,97.38,97.385,97.36,97.38,509799993.0
2007-09-18 17:36:00,97.38,97.385,97.36,97.38,615200003.0
2007-09-18 17:37:00,97.37,97.385,97.32,97.34,384000004.0
2007-09-18 17:38:00,97.34,97.35,97.32,97.345,591600011.0
2007-09-18 17:39:00,97.35,97.355,97.33,97.34,138000003.0
2007-09-18 17:40:00,97.34,97.35,97.305,97.305,567900005.0
2007-09-18 17:41:00,97.31,97.34,97.305,97.33,772199998.0
2007-09-18 17:42:00,97.36,97.38,97.34,97.38,1057400002.0
2007-09-18 17:43:00,97.38,97.38,97.36,97.37,121200000.0
2007-09-18 17:44:00,97.37,97.37,97.345,97.35,436000001.0
2007-09-18 17:45:00,97.36,97.37,97.34,97.37,711799998.0
2007-09-18 17:46:00,97.355,97.37,97.35,97.36,120999999.0
2007-09-18 17:47:00,97.37,97.39,97.36,97.38,810600010.0
2007-09-18 17:48:00,97.39,97.39,97.365,97.38,1219000008.0
2007-09-18 17:49:00,97.39,97.39,97.37,97.38,61700000.0
2007-09-18 17:50:00,97.38,97.38,97.36,97.36,231200000.0
2007-09-18 17:51:00,97.36,97.37,97.31,97.34,259100000.0
2007-09-18 17:52:00,97.34,97.35,97.32,97.35,650099999.0
2007-09-18 17:53:00,97.36,97.36,97.35,97.36,72000000.0
2007-09-18 17:54:00,97.36,97.37,97.34,97.36,478200003.0
2007-09-18 17:55:00,97.36,97.36,97.33,97.35,296900002.0
2007-09-18 17:56:00,97.35,97.35,97.33,97.35,441299997.0
2007-09-18 17:57:00,97.34,97.35,97.31,97.34,811500009.0
2007-09-18 17:58:00,97.33,97.34,97.31,97.32,733199993.0
2007-09-18 17:59:00,97.33,97.34,97.32,97.33,616599996.0
2007-09-18 18:00:00,97.34,97.35,97.33,97.34,270300000.0
2007-09-18 18:01:00,97.34,97.34,97.33,97.34,23500000.0
2007-09-18 18:02:00,97.33,97.35,97.33,97.34,109099999.0
2007-09-18 18:03:00,97.34,97.35,97.33,97.33,212699995.0
2007-09-18 18:04:00,97.34,97.34,97.32,97.32,110500002.0
2007-09-18 18:05:00,97.32,97.32,97.3,97.32,140100000.0
2007-09-18 18:06:00,97.32,97.34,97.32,97.34,192400000.0
2007-09-18 18:07:00,97.34,97.34,97.31,97.33,366700001.0
2007-09-18 18:08:00,97.33,97.33,97.315,97.33,65900000.0
2007-09-18 18:09:00,97.33,97.34,97.32,97.33,78400000.0
2007-09-18 18:10:00,97.33,97.34,97.32,97.33,269900001.0
2007-09-18 18:11:00,97.34,97.34,97.33,97.33,376099999.0
2007-09-18 18:12:00,97.35,97.35,97.33,97.33,509699993.0
2007-09-18 18:13:00,97.33,97.35,97.32,97.33,919200000.0
2007-09-18 18:14:00,97.325,97.335,97.32,97.33,465999999.0
2007-09-18 18:15:00,97.335,97.35,97.33,97.35,191100000.0
2007-09-18 18:16:00,97.335,97.35,97.32,97.35,525800004.0
2007-09-18 18:17:00,97.34,97.35,97.325,97.35,521700011.0
2007-09-18 18:18:00,97.35,97.37,97.35,97.37,205600005.0
2007-09-18 18:19:00,97.37,97.38,97.36,97.38,373299990.0
2007-09-18 18:20:00,97.38,97.39,97.35,97.39,300400008.0
2007-09-18 18:21:00,97.39,97.4,97.35,97.39,710000008.0
2007-09-18 18:22:00,97.38,97.39,97.375,97.39,560399996.0
2007-09-18 18:23:00,97.39,97.4,97.39,97.4,236500003.0
2007-09-18 18:24:00,97.4,97.4,97.36,97.39,299600008.0
2007-09-18 18:25:00,97.39,97.39,97.38,97.38,30400000.0
2007-09-18 18:26:00,97.38,97.39,97.36,97.38,252799999.0
2007-09-18 18:27:00,97.38,97.38,97.36,97.38,65300001.0
2007-09-18 18:28:00,97.38,97.39,97.37,97.37,272599998.0
2007-09-18 18:29:00,97.39,97.4,97.37,97.4,93299999.0
2007-09-18 18:30:00,97.39,97.4,97.37,97.375,439399998.0
2007-09-18 18:31:00,97.39,97.4,97.37,97.38,307399997.0
2007-09-18 18:32:00,97.38,97.38,97.355,97.37,189699997.0
2007-09-18 18:33:00,97.37,97.38,97.37,97.37,122899999.0
2007-09-18 18:34:00,97.37,97.4,97.37,97.4,289500003.0
2007-09-18 18:35:00,97.4,97.4,97.38,97.38,88900000.0
2007-09-18 18:36:00,97.38,97.41,97.38,97.41,212999999.0
2007-09-18 18:37:00,97.41,97.41,97.38,97.39,152299997.0
2007-09-18 18:38:00,97.39,97.4,97.39,97.39,354099996.0
2007-09-18 18:39:00,97.39,97.41,97.385,97.39,254899999.0
2007-09-18 18:40:00,97.39,97.4,97.385,97.4,177000001.0
2007-09-18 18:41:00,97.4,97.4,97.37,97.39,138799999.0
2007-09-18 18:42:00,97.39,97.39,97.375,97.39,30700000.0
2007-09-18 18:43:00,97.39,97.39,97.38,97.39,94900000.0
2007-09-18 18:44:00,97.39,97.41,97.37,97.38,369700002.0
2007-09-18 18:45:00,97.385,97.42,97.385,97.41,410499998.0
2007-09-18 18:46:00,97.4,97.41,97.385,97.4,220299999.0
2007-09-18 18:47:00,97.4,97.4,97.4,97.4,9600000.0
2007-09-18 18:48:00,97.4,97.42,97.39,97.4,159599997.0
2007-09-18 18:49:00,97.4,97.41,97.39,97.4,83799998.0
2007-09-18 18:50:00,97.39,97.41,97.38,97.4,225800003.0
2007-09-18 18:51:00,97.4,97.41,97.385,97.41,365400001.0
2007-09-18 18:52:00,97.41,97.41,97.4,97.41,164600005.0
2007-09-18 18:53:00,97.39,97.42,97.39,97.4,296100000.0
2007-09-18 18:54:00,97.4,97.41,97.375,97.39,464800010.0
2007-09-18 18:55:00,97.39,97.39,97.36,97.36,375600000.0
2007-09-18 18:56:00,97.365,97.39,97.365,97.38,310000000.0
2007-09-18 18:57:00,97.37,97.375,97.37,97.37,200800000.0
2007-09-18 18:58:00,97.37,97.42,97.37,97.4,395700000.0
2007-09-18 18:59:00,97.4,97.41,97.38,97.39,170499999.0
2007-09-18 19:00:00,97.385,97.42,97.385,97.4,345300002.0
2007-09-18 19:01:00,97.4,97.43,97.395,97.43,638700003.0
2007-09-18 19:02:00,97.43,97.43,97.42,97.43,74400002.0
2007-09-18 19:03:00,97.43,97.43,97.41,97.41,547699997.0
2007-09-18 19:04:00,97.405,97.43,97.405,97.43,358700005.0
2007-09-18 19:05:00,97.43,97.43,97.41,97.415,319200009.0
2007-09-18 19:06:00,97.42,97.44,97.42,97.44,393400004.0
2007-09-18 19:07:00,97.44,97.45,97.42,97.43,830600013.0
2007-09-18 19:08:00,97.43,97.45,97.405,97.44,800800003.0
2007-09-18 19:09:00,97.43,97.44,97.42,97.44,776699996.0
2007-09-18 19:10:00,97.44,97.45,97.42,97.45,215400000.0
2007-09-18 19:11:00,97.44,97.46,97.44,97.45,276200008.0
2007-09-18 19:12:00,97.46,97.47,97.44,97.46,692000011.0
2007-09-18 19:13:00,97.46,97.46,97.42,97.42,645400008.0
2007-09-18 19:14:00,97.43,97.44,97.43,97.43,128400001.0
2007-09-18 19:15:00,97.43,97.44,97.43,97.43,281200010.0
2007-09-18 19:16:00,97.43,97.44,97.42,97.43,370500008.0
2007-09-18 19:17:00,97.43,97.44,97.41,97.42,472600010.0
2007-09-18 19:18:00,97.42,97.44,97.42,97.43,237299998.0
2007-09-18 19:19:00,97.43,97.44,97.43,97.43,206400005.0
2007-09-18 19:20:00,97.43,97.43,97.41,97.41,142200004.0
2007-09-18 19:21:00,97.42,97.43,97.41,97.43,226900005.0
2007-09-18 19:22:00,97.43,97.43,97.43,97.43,4800000.0
2007-09-18 19:23:00,97.43,97.43,97.42,97.42,14400000.0
2007-09-18 19:24:00,97.41,97.42,97.4,97.41,86599998.0
2007-09-18 19:25:00,97.43,97.43,97.4,97.42,243699998.0
2007-09-18 19:26:00,97.42,97.45,97.39,97.44,564000013.0
2007-09-18 19:27:00,97.43,97.44,97.42,97.43,321400008.0
2007-09-18 19:28:00,97.45,97.45,97.44,97.445,144100005.0
2007-09-18 19:29:00,97.44,97.45,97.43,97.44,285800002.0
2007-09-18 19:30:00,97.44,97.48,97.44,97.48,799500010.0
2007-09-18 19:31:00,97.48,97.48,97.45,97.465,941000000.0
2007-09-18 19:32:00,97.48,97.5,97.44,97.5,926700011.0
2007-09-18 19:33:00,97.51,97.53,97.43,97.49,848800012.0
2007-09-18 19:34:00,97.49,97.53,97.48,97.53,480900003.0
2007-09-18 19:35:00,97.53,97.53,97.5,97.51,1262899992.0
2007-09-18 19:36:00,97.51,97.52,97.49,97.5,823200013.0
2007-09-18 19:37:00,97.5,97.51,97.49,97.51,423600008.0
2007-09-18 19:38:00,97.51,97.51,97.5,97.5,131200000.0
2007-09-18 19:39:00,97.5,97.53,97.5,97.52,661100018.0
2007-09-18 19:40:00,97.52,97.54,97.51,97.52,994600008.0
2007-09-18 19:41:00,97.53,97.54,97.51,97.51,589900007.0
2007-09-18 19:42:00,97.51,97.54,97.51,97.51,685000011.0
2007-09-18 19:43:00,97.51,97.52,97.5,97.51,544500002.0
2007-09-18 19:44:00,97.51,97.51,97.48,97.49,633000008.0
2007-09-18 19:45:00,97.49,97.51,97.49,97.5,525700001.0
2007-09-18 19:46:00,97.5,97.5,97.48,97.5,389100006.0
2007-09-18 19:47:00,97.5,97.5,97.48,97.5,974800002.0
2007-09-18 19:48:00,97.5,97.5,97.47,97.475,749999998.0
2007-09-18 19:49:00,97.48,97.48,97.47,97.48,97900001.0
2007-09-18 19:50:00,97.47,97.5,97.47,97.49,845500019.0
2007-09-18 19:51:00,97.49,97.51,97.49,97.5,1098500010.0
2007-09-18 19:52:00,97.52,97.52,97.5,97.51,908400013.0
2007-09-18 19:53:00,97.51,97.52,97.51,97.52,74400002.0
2007-09-18 19:54:00,97.51,97.54,97.51,97.52,449000002.0
2007-09-18 19:55:00,97.52,97.53,97.47,97.47,344900001.0
2007-09-18 19:56:00,97.51,97.51,97.49,97.5,369100008.0
2007-09-18 19:57:00,97.51,97.54,97.5,97.53,861300011.0
2007-09-18 19:58:00,97.53,97.55,97.45,97.535,930100005.0
2007-09-18 19:59:00,97.54,97.55,97.51,97.54,936700012.0
2007-09-18 20:00:00,97.535,97.55,97.51,97.54,795500015.0
2007-09-18 20:01:00,97.54,97.58,97.53,97.56,757700006.0
2007-09-18 20:02:00,97.56,97.57,97.54,97.56,971999996.0
2007-09-18 20:03:00,97.56,97.56,97.54,97.55,697700002.0
2007-09-18 20:04:00,97.54,97.56,97.53,97.555,636300003.0
2007-09-18 20:05:00,97.555,97.56,97.51,97.53,829000013.0
2007-09-18 20:06:00,97.53,97.55,97.52,97.54,583400006.0
2007-09-18 20:07:00,97.53,97.56,97.515,97.545,691999998.0
2007-09-18 20:08:00,97.555,97.56,97.52,97.53,584000003.0
2007-09-18 20:09:00,97.53,97.55,97.5,97.53,557300005.0
2007-09-18 20:10:00,97.54,97.54,97.48,97.5,740000001.0
2007-09-18 20:11:00,97.5,97.58,97.5,97.56,1290800005.0
2007-09-18 20:12:00,97.56,97.6,97.52,97.55,759999996.0
2007-09-18 20:13:00,97.53,97.605,97.52,97.595,916299999.0
2007-09-18 20:14:00,97.58,97.6,97.46,97.49,401100000.0
2007-09-18 20:15:00,97.67,97.83,97.56,97.6,721700001.0
2007-09-18 20:16:00,97.75,97.77,97.64,97.77,1321800004.0
2007-09-18 20:17:00,97.79,98.0,97.76,97.91,1321800004.0
2007-09-18 20:18:00,97.94,97.99,97.81,97.85,1333099995.0
2007-09-18 20:19:00,97.83,97.84,97.67,97.73,1336399996.0
2007-09-18 20:20:00,97.74,97.76,97.66,97.71,1542799990.0
2007-09-18 20:21:00,97.71,97.72,97.57,97.69,1541199998.0
2007-09-18 20:22:00,97.69,97.71,97.63,97.67,1500600011.0
2007-09-18 20:23:00,97.66,97.74,97.55,97.59,1500600011.0
2007-09-18 20:24:00,97.58,97.6,97.55,97.58,1500600011.0
2007-09-18 20:25:00,97.59,97.59,97.4,97.41,2098700009.0
2007-09-18 20:26:00,97.41,97.42,97.31,97.4,1994100020.0
2007-09-18 20:27:00,97.39,97.58,97.39,97.58,2010799999.0
2007-09-18 20:28:00,97.56,97.62,97.52,97.58,2010799999.0
2007-09-18 20:29:00,97.59,97.6,97.56,97.59,2118800005.0
2007-09-18 20:30:00,97.6,97.64,97.58,97.63,2118800005.0
2007-09-18 20:31:00,97.63,97.63,97.5,97.51,2118800005.0
2007-09-18 20:32:00,97.51,97.75,97.51,97.73,2090900017.0
2007-09-18 20:33:00,97.72,97.75,97.61,97.61,2090900017.0
2007-09-18 20:34:00,97.6,97.74,97.58,97.71,1196400003.0
2007-09-18 20:35:00,97.72,97.85,97.72,97.82,2113999998.0
2007-09-18 20:36:00,97.83,97.83,97.69,97.75,2113999998.0
2007-09-18 20:37:00,97.74,97.78,97.74,97.78,2113999998.0
2007-09-18 20:38:00,97.8,97.8,97.77,97.79,2113999998.0
2007-09-18 20:39:00,97.78,97.8,97.74,97.77,2113999998.0
2007-09-18 20:40:00,97.79,97.88,97.76,97.86,2113999998.0
2007-09-18 20:41:00,97.87,97.92,97.84,97.9,2113999998.0
2007-09-18 20:42:00,97.88,97.93,97.85,97.88,2113999998.0
2007-09-18 20:43:00,97.89,97.97,97.86,97.94,2113999998.0
2007-09-18 20:44:00,97.94,97.94,97.88,97.92,2113999998.0
2007-09-18 20:45:00,97.9,97.91,97.87,97.91,112099999.0
2007-09-18 20:46:00,97.91,97.94,97.855,97.86,849800003.0
2007-09-18 20:47:00,97.86,97.89,97.81,97.87,1813900019.0
2007-09-18 20:48:00,97.86,97.875,97.84,97.87,1541200008.0
2007-09-18 20:49:00,97.88,97.93,97.87,97.87,1787000002.0
2007-09-18 20:50:00,97.855,97.87,97.77,97.8,1787000002.0
2007-09-18 20:51:00,97.81,97.86,97.77,97.86,1946600010.0
2007-09-18 20:52:00,97.855,97.855,97.75,97.76,1704900011.0
2007-09-18 20:53:00,97.76,97.78,97.72,97.75,2021400002.0
2007-09-18 20:54:00,97.76,97.77,97.7,97.76,1606300002.0
2007-09-18 20:55:00,97.75,97.82,97.72,97.81,1670100003.0
2007-09-18 20:56:00,97.82,97.83,97.75,97.78,1217399999.0
2007-09-18 20:57:00,97.78,97.81,97.75,97.81,1429500000.0
2007-09-18 20:58:00,97.82,97.89,97.82,97.875,1879699994.0
2007-09-18 20:59:00,97.875,97.96,97.87,97.94,2145200008.0
2007-09-18 21:00:00,97.94,97.95,97.865,97.88,1977800002.0
2007-09-18 21:01:00,97.88,97.88,97.775,97.84,1196200003.0
2007-09-18 21:02:00,97.84,97.88,97.81,97.88,1860600005.0
2007-09-18 21:03:00,97.88,97.92,97.84,97.915,1708599999.0
2007-09-18 21:04:00,97.92,97.95,97.905,97.93,951799999.0
2007-09-18 21:05:00,97.93,97.95,97.92,97.94,1266599999.0
2007-09-18 21:06:00,97.94,97.95,97.91,97.92,1311000004.0
2007-09-18 21:07:00,97.92,97.95,97.9,97.93,889300003.0
2007-09-18 21:08:00,97.93,97.93,97.88,97.92,753799998.0
2007-09-18 21:09:00,97.92,97.97,97.9,97.95,1336399999.0
2007-09-18 21:10:00,97.955,97.97,97.88,97.96,1193000006.0
2007-09-18 21:11:00,97.96,97.97,97.95,97.97,857800006.0
2007-09-18 21:12:00,97.97,98.04,97.96,98.02,1142100000.0
2007-09-18 21:13:00,98.02,98.03,97.99,98.02,819799998.0
2007-09-18 21:14:00,98.02,98.02,97.97,97.97,1408199999.0
2007-09-18 21:15:00,97.97,97.99,97.96,97.99,1026799997.0
2007-09-18 21:16:00,97.99,98.07,97.98,98.06,1684200000.0
2007-09-18 21:17:00,98.12,98.16,98.1,98.15,1640499996.0
2007-09-18 21:18:00,98.15,98.17,98.085,98.13,1640499996.0
2007-09-18 21:19:00,98.115,98.19,98.08,98.18,1725100001.0
2007-09-18 21:20:00,98.18,98.38,98.18,98.34,1959600004.0
2007-09-18 21:21:00,98.34,98.34,98.24,98.27,1625600002.0
2007-09-18 21:22:00,98.27,98.295,98.25,98.28,1006700003.0
2007-09-18 21:23:00,98.28,98.28,98.23,98.25,965500005.0
2007-09-18 21:24:00,98.24,98.25,98.17,98.2,1235400011.0
2007-09-18 21:25:00,98.2,98.21,98.175,98.2,631800000.0
2007-09-18 21:26:00,98.21,98.21,98.16,98.16,446799996.0
2007-09-18 21:27:00,98.16,98.18,98.14,98.15,916099999.0
2007-09-18 21:28:00,98.15,98.22,98.11,98.21,1307100000.0
2007-09-18 21:29:00,98.19,98.21,98.17,98.21,880399997.0
2007-09-18 21:30:00,98.21,98.23,98.2,98.21,654099998.0
2007-09-18 21:31:00,98.21,98.22,98.18,98.22,1011500000.0
2007-09-18 21:32:00,98.21,98.25,98.18,98.22,1318700002.0
2007-09-18 21:33:00,98.22,98.24,98.2,98.23,687500002.0
2007-09-18 21:34:00,98.24,98.275,98.2,98.24,1246699998.0
2007-09-18 21:35:00,98.24,98.28,98.19,98.24,837799997.0
2007-09-18 21:36:00,98.24,98.29,98.22,98.28,684300002.0
2007-09-18 21:37:00,98.28,98.3,98.25,98.26,925199994.0
2007-09-18 21:38:00,98.26,98.29,98.26,98.285,608499999.0
2007-09-18 21:39:00,98.29,98.36,98.285,98.33,1049400000.0
2007-09-18 21:40:00,98.325,98.36,98.3,98.33,950099999.0
2007-09-18 21:41:00,98.33,98.39,98.32,98.385,1180500001.0
2007-09-18 21:42:00,98.385,98.385,98.3,98.305,1307100003.0
2007-09-18 21:43:00,98.305,98.31,98.28,98.305,498400000.0
2007-09-18 21:44:00,98.305,98.31,98.28,98.31,452099997.0
2007-09-18 21:45:00,98.3,98.31,98.28,98.29,506700001.0
2007-09-18 21:46:00,98.29,98.35,98.28,98.35,429399999.0
2007-09-18 21:47:00,98.35,98.35,98.33,98.34,339099998.0
2007-09-18 21:48:00,98.34,98.34,98.25,98.26,1036100000.0
2007-09-18 21:49:00,98.255,98.29,98.25,98.27,483699999.0
2007-09-18 21:50:00,98.27,98.28,98.25,98.25,546200003.0
2007-09-18 21:51:00,98.25,98.27,98.23,98.26,1131599999.0
2007-09-18 21:52:00,98.26,98.27,98.24,98.24,1102299994.0
2007-09-18 21:53:00,98.25,98.26,98.195,98.2,604600002.0
2007-09-18 21:54:00,98.2,98.21,98.19,98.2,686900001.0
2007-09-18 21:55:00,98.21,98.22,98.21,98.22,254200001.0
2007-09-18 21:56:00,98.22,98.23,98.2,98.2,677999999.0
2007-09-18 21:57:00,98.22,98.26,98.175,98.245,575200002.0
2007-09-18 21:58:00,98.245,98.27,98.245,98.255,347300005.0
2007-09-18 21:59:00,98.255,98.27,98.255,98.26,580000004.0
2007-09-18 22:00:00,98.255,98.28,98.23,98.28,683300002.0
2007-09-18 22:01:00,98.28,98.28,98.24,98.26,596899998.0
2007-09-18 22:02:00,98.26,98.26,98.23,98.26,420700004.0
2007-09-18 22:03:00,98.25,98.26,98.22,98.25,188299999.0
2007-09-18 22:04:00,98.25,98.26,98.17,98.21,393799999.0
2007-09-18 22:05:00,98.21,98.24,98.19,98.24,773499999.0
2007-09-18 22:06:00,98.24,98.24,98.195,98.2,446600000.0
2007-09-18 22:07:00,98.21,98.23,98.18,98.2,1217300003.0
2007-09-18 22:08:00,98.2,98.22,98.19,98.22,531300001.0
2007-09-18 22:09:00,98.2,98.25,98.2,98.24,1046000001.0
2007-09-18 22:10:00,98.235,98.24,98.19,98.23,977800000.0
2007-09-18 22:11:00,98.22,98.25,98.205,98.25,612100002.0
2007-09-18 22:12:00,98.25,98.25,98.215,98.25,359000000.0
2007-09-18 22:13:00,98.24,98.26,98.225,98.24,469000000.0
2007-09-18 22:14:00,98.24,98.28,98.24,98.28,574600002.0
2007-09-18 22:15:00,98.28,98.28,98.27,98.275,386800001.0
2007-09-18 22:16:00,98.28,98.29,98.26,98.28,395900000.0
2007-09-18 22:17:00,98.28,98.3,98.27,98.29,243000001.0
2007-09-18 22:18:00,98.29,98.3,98.29,98.295,236800000.0
2007-09-18 22:19:00,98.295,98.31,98.28,98.31,591699998.0
2007-09-18 22:20:00,98.31,98.31,98.26,98.27,431500005.0
2007-09-18 22:21:00,98.28,98.28,98.27,98.27,160000000.0
2007-09-18 22:22:00,98.27,98.28,98.27,98.27,159200000.0
2007-09-18 22:23:00,98.27,98.27,98.26,98.26,347599998.0
2007-09-18 22:24:00,98.26,98.27,98.23,98.25,1102700001.0
2007-09-18 22:25:00,98.25,98.26,98.24,98.26,245699998.0
2007-09-18 22:26:00,98.26,98.29,98.24,98.29,643799998.0
2007-09-18 22:27:00,98.3,98.3,98.28,98.3,224000000.0
2007-09-18 22:28:00,98.3,98.31,98.28,98.29,462199999.0
2007-09-18 22:29:00,98.29,98.3,98.28,98.29,207800001.0
2007-09-18 22:30:00,98.29,98.3,98.27,98.3,544899997.0
2007-09-18 22:31:00,98.3,98.31,98.27,98.28,240300001.0
2007-09-18 22:32:00,98.28,98.32,98.27,98.3,285099999.0
2007-09-18 22:33:00,98.31,98.31,98.285,98.285,253900000.0
2007-09-18 22:34:00,98.27,98.28,98.26,98.28,284299999.0
2007-09-18 22:35:00,98.28,98.28,98.27,98.28,108800000.0
2007-09-18 22:36:00,98.28,98.29,98.28,98.28,54400000.0
2007-09-18 22:37:00,98.28,98.28,98.26,98.265,135200002.0
2007-09-18 22:38:00,98.265,98.3,98.25,98.29,305899999.0
2007-09-18 22:39:00,98.29,98.355,98.29,98.35,1128499991.0
2007-09-18 22:40:00,98.34,98.36,98.27,98.28,974399996.0
2007-09-18 22:41:00,98.29,98.29,98.25,98.25,357100000.0
2007-09-18 22:42:00,98.26,98.27,98.25,98.26,419699999.0
2007-09-18 22:43:00,98.26,98.28,98.26,98.27,302600001.0
2007-09-18 22:44:00,98.265,98.29,98.265,98.275,172600000.0
2007-09-18 22:45:00,98.275,98.29,98.27,98.28,294000000.0
2007-09-18 22:46:00,98.275,98.29,98.27,98.285,190000000.0
2007-09-18 22:47:00,98.29,98.315,98.28,98.3,321200001.0
2007-09-18 22:48:00,98.3,98.32,98.295,98.315,282500001.0
2007-09-18 22:49:00,98.3,98.3,98.29,98.29,319600000.0
2007-09-18 22:50:00,98.29,98.3,98.28,98.28,441700006.0
2007-09-18 22:51:00,98.29,98.3,98.28,98.29,178300000.0
2007-09-18 22:52:00,98.29,98.29,98.25,98.25,217900000.0
2007-09-18 22:53:00,98.24,98.255,98.23,98.255,637099987.0
2007-09-18 22:54:00,98.255,98.27,98.23,98.25,509500001.0
2007-09-18 22:55:00,98.25,98.25,98.21,98.22,390799999.0
2007-09-18 22:56:00,98.22,98.25,98.22,98.23,212100000.0
2007-09-18 22:57:00,98.25,98.27,98.23,98.25,539800000.0
2007-09-18 22:58:00,98.25,98.26,98.23,98.24,255300000.0
2007-09-18 22:59:00,98.22,98.25,98.22,98.23,117899999.0
2007-09-18 23:00:00,98.22,98.22,98.18,98.21,110600000.0
2007-09-18 23:01:00,98.18,98.19,98.16,98.16,55800000.0
2007-09-18 23:02:00,98.17,98.17,98.13,98.13,78800000.0
2007-09-18 23:03:00,98.14,98.17,98.13,98.16,212100000.0
2007-09-18 23:04:00,98.16,98.16,98.12,98.12,70300000.0
2007-09-18 23:05:00,98.12,98.13,98.1,98.11,97100000.0
2007-09-18 23:06:00,98.11,98.12,98.09,98.1,143000003.0
2007-09-18 23:07:00,98.12,98.18,98.11,98.18,164399997.0
2007-09-18 23:08:00,98.19,98.19,98.15,98.16,92000000.0
2007-09-18 23:09:00,98.15,98.16,98.15,98.16,92199998.0
2007-09-18 23:10:00,98.15,98.17,98.15,98.16,86600000.0
2007-09-18 23:11:00,98.15,98.16,98.13,98.14,65999999.0
2007-09-18 23:12:00,98.16,98.17,98.13,98.16,362399998.0
2007-09-18 23:13:00,98.15,98.16,98.13,98.15,239799999.0
2007-09-18 23:14:00,98.16,98.16,98.13,98.14,279000001.0
2007-09-18 23:15:00,98.15,98.2,98.13,98.195,331500001.0
2007-09-18 23:16:00,98.19,98.19,98.15,98.17,429000000.0
2007-09-18 23:17:00,98.19,98.21,98.15,98.18,183900000.0
2007-09-18 23:18:00,98.18,98.19,98.16,98.17,210200001.0
2007-09-18 23:19:00,98.18,98.19,98.12,98.145,802800008.0
2007-09-18 23:20:00,98.15,98.19,98.13,98.185,665100001.0
2007-09-18 23:21:00,98.18,98.24,98.17,98.22,454499999.0
2007-09-18 23:22:00,98.22,98.26,98.22,98.24,326600001.0
2007-09-18 23:23:00,98.25,98.28,98.24,98.27,209900000.0
2007-09-18 23:24:00,98.27,98.27,98.25,98.27,38799999.0
2007-09-18 23:25:00,98.25,98.29,98.25,98.27,248499996.0
2007-09-18 23:26:00,98.27,98.29,98.26,98.27,339899996.0
2007-09-18 23:27:00,98.29,98.29,98.27,98.29,71400000.0
2007-09-18 23:28:00,98.285,98.3,98.26,98.29,238799997.0
2007-09-18 23:29:00,98.29,98.3,98.26,98.27,382700000.0
2007-09-18 23:30:00,98.295,98.3,98.27,98.29,211800000.0
2007-09-18 23:31:00,98.27,98.33,98.26,98.33,474899999.0
2007-09-18 23:32:00,98.34,98.37,98.3,98.33,1040800005.0
2007-09-18 23:33:00,98.33,98.33,98.3,98.31,413600000.0
2007-09-18 23:34:00,98.31,98.34,98.3,98.32,547699998.0
2007-09-18 23:35:00,98.335,98.34,98.32,98.32,131900000.0
2007-09-18 23:36:00,98.32,98.33,98.285,98.295,511400000.0
2007-09-18 23:37:00,98.3,98.31,98.29,98.29,54400000.0
2007-09-18 23:38:00,98.26,98.29,98.26,98.27,360500000.0
2007-09-18 23:39:00,98.26,98.27,98.25,98.25,245499999.0
2007-09-18 23:40:00,98.25,98.26,98.25,98.26,81400001.0
2007-09-18 23:41:00,98.26,98.26,98.245,98.26,112800000.0
2007-09-18 23:42:00,98.26,98.26,98.23,98.24,308000000.0
2007-09-18 23:43:00,98.25,98.26,98.2,98.235,378300001.0
2007-09-18 23:44:00,98.24,98.26,98.23,98.25,162000000.0
2007-09-18 23:45:00,98.25,98.26,98.22,98.26,288800000.0
2007-09-18 23:46:00,98.26,98.26,98.22,98.24,338300001.0
2007-09-18 23:47:00,98.24,98.26,98.21,98.23,432100002.0
2007-09-18 23:48:00,98.23,98.23,98.18,98.18,219200000.0
2007-09-18 23:49:00,98.18,98.18,98.15,98.15,346800000.0
2007-09-18 23:50:00,98.155,98.17,98.13,98.15,329999998.0
2007-09-18 23:51:00,98.15,98.15,98.09,98.11,475000000.0
2007-09-18 23:52:00,98.11,98.14,98.1,98.12,892300005.0
2007-09-18 23:53:00,98.12,98.165,98.09,98.16,535000000.0
2007-09-18 23:54:00,98.15,98.18,98.125,98.17,330800000.0
2007-09-18 23:55:00,98.17,98.2,98.16,98.19,388700000.0
2007-09-18 23:56:00,98.19,98.22,98.185,98.22,197300000.0
2007-09-18 23:57:00,98.22,98.24,98.2,98.225,277000000.0
2007-09-18 23:58:00,98.225,98.24,98.21,98.24,225100000.0
2007-09-18 23:59:00,98.24,98.28,98.22,98.27,445200001.0
2007-09-19 00:00:00,98.275,98.28,98.21,98.24,461999996.0
2007-09-19 00:01:00,98.24,98.25,98.22,98.22,276100000.0
2007-09-19 00:02:00,98.22,98.24,98.22,98.23,113700000.0
2007-09-19 00:03:00,98.23,98.23,98.23,98.23,54400000.0
2007-09-19 00:04:00,98.23,98.23,98.21,98.23,85300000.0
2007-09-19 00:05:00,98.23,98.24,98.195,98.21,183200000.0
2007-09-19 00:06:00,98.2,98.21,98.2,98.2,71700000.0
2007-09-19 00:07:00,98.2,98.21,98.19,98.19,115200000.0
2007-09-19 00:08:00,98.21,98.23,98.19,98.21,211600000.0
2007-09-19 00:09:00,98.21,98.22,98.2,98.22,252200000.0
2007-09-19 00:10:00,98.215,98.22,98.165,98.2,275300001.0
2007-09-19 00:11:00,98.2,98.24,98.175,98.21,262799999.0
2007-09-19 00:12:00,98.205,98.22,98.2,98.21,61800000.0
2007-09-19 00:13:00,98.215,98.22,98.21,98.21,97800000.0
2007-09-19 00:14:00,98.2,98.22,98.18,98.21,400700001.0
2007-09-19 00:15:00,98.19,98.21,98.18,98.18,65600000.0
2007-09-19 00:16:00,98.18,98.21,98.18,98.19,32800000.0
2007-09-19 00:17:00,98.21,98.21,98.19,98.21,46000000.0
2007-09-19 00:18:00,98.2,98.2,98.1,98.15,742399998.0
2007-09-19 00:19:00,98.135,98.19,98.1,98.17,413900001.0
2007-09-19 00:20:00,98.18,98.18,98.14,98.18,186600000.0
2007-09-19 00:21:00,98.18,98.18,98.1,98.135,154600000.0
2007-09-19 00:22:00,98.12,98.15,98.1,98.15,312700000.0
2007-09-19 00:23:00,98.15,98.16,98.13,98.16,293600000.0
2007-09-19 00:24:00,98.155,98.17,98.12,98.16,283400002.0
2007-09-19 00:25:00,98.155,98.16,98.11,98.11,224600000.0
2007-09-19 00:26:00,98.11,98.11,98.09,98.1,194300000.0
2007-09-19 00:27:00,98.1,98.12,98.1,98.11,160600000.0
2007-09-19 00:28:00,98.11,98.15,98.11,98.13,270100000.0
2007-09-19 00:29:00,98.13,98.14,98.11,98.13,169600000.0
2007-09-19 00:30:00,98.125,98.13,98.11,98.13,217600000.0
2007-09-19 00:31:00,98.13,98.14,98.11,98.11,374000000.0
2007-09-19 00:32:00,98.115,98.145,98.095,98.105,426800000.0
2007-09-19 00:33:00,98.125,98.13,98.11,98.11,246800000.0
2007-09-19 00:34:00,98.12,98.14,98.11,98.14,459700000.0
2007-09-19 00:35:00,98.14,98.15,98.11,98.12,473000001.0
2007-09-19 00:36:00,98.12,98.13,98.11,98.12,285200003.0
2007-09-19 00:37:00,98.12,98.14,98.12,98.14,265200000.0
2007-09-19 00:38:00,98.14,98.16,98.13,98.15,476599998.0
2007-09-19 00:39:00,98.15,98.16,98.14,98.155,398499999.0
2007-09-19 00:40:00,98.155,98.17,98.155,98.16,241400001.0
2007-09-19 00:41:00,98.16,98.19,98.155,98.18,509500000.0
2007-09-19 00:42:00,98.18,98.21,98.18,98.195,381100002.0
2007-09-19 00:43:00,98.195,98.2,98.17,98.175,379700003.0
2007-09-19 00:44:00,98.18,98.18,98.17,98.18,22000000.0
2007-09-19 00:45:00,98.18,98.18,98.14,98.15,468200000.0
2007-09-19 00:46:00,98.15,98.15,98.14,98.15,168000000.0
2007-09-19 00:47:00,98.155,98.17,98.11,98.115,525300001.0
2007-09-19 00:48:00,98.12,98.15,98.11,98.15,368800000.0
2007-09-19 00:49:00,98.15,98.15,98.15,98.15,140400000.0
2007-09-19 00:50:00,98.16,98.16,98.15,98.16,364000000.0
2007-09-19 00:51:00,98.16,98.16,98.145,98.16,245400000.0
2007-09-19 00:52:00,98.16,98.18,98.15,98.16,242699998.0
2007-09-19 00:53:00,98.16,98.165,98.12,98.15,902600001.0
2007-09-19 00:54:00,98.15,98.15,98.125,98.14,827399996.0
2007-09-19 00:55:00,98.14,98.16,98.13,98.16,543799998.0
2007-09-19 00:56:00,98.155,98.16,98.135,98.14,1032400005.0
2007-09-19 00:57:00,98.13,98.14,98.11,98.11,332700000.0
2007-09-19 00:58:00,98.12,98.15,98.11,98.135,404000001.0
2007-09-19 00:59:00,98.15,98.16,98.12,98.13,359699998.0
2007-09-19 01:00:00,98.13,98.14,98.13,98.14,32000000.0
2007-09-19 01:01:00,98.14,98.14,98.13,98.14,198700001.0
2007-09-19 01:02:00,98.14,98.14,98.125,98.125,129700001.0
2007-09-19 01:03:00,98.13,98.14,98.075,98.11,867600005.0
2007-09-19 01:04:00,98.11,98.11,98.06,98.08,1057600006.0
2007-09-19 01:05:00,98.08,98.09,98.07,98.07,667700003.0
2007-09-19 01:06:00,98.08,98.09,98.06,98.06,630300000.0
2007-09-19 01:07:00,98.06,98.06,98.03,98.03,302800000.0
2007-09-19 01:08:00,98.03,98.04,98.01,98.03,323299999.0
2007-09-19 01:09:00,98.03,98.04,98.0,98.025,750099999.0
2007-09-19 01:10:00,98.025,98.04,98.02,98.03,397300000.0
2007-09-19 01:11:00,98.03,98.03,98.03,98.03,9200000.0
2007-09-19 01:12:00,98.025,98.05,98.02,98.045,424200002.0
2007-09-19 01:13:00,98.045,98.045,98.03,98.04,182899999.0
2007-09-19 01:14:00,98.04,98.06,98.03,98.03,1022699994.0
2007-09-19 01:15:00,98.03,98.04,97.99,98.01,1175400001.0
2007-09-19 01:16:00,98.0,98.04,98.0,98.03,534000000.0
2007-09-19 01:17:00,98.03,98.03,98.0,98.03,593900000.0
2007-09-19 01:18:00,98.03,98.03,98.0,98.01,395599998.0
2007-09-19 01:19:00,98.01,98.03,98.0,98.01,396200000.0
2007-09-19 01:20:00,98.02,98.03,98.005,98.025,520000001.0
2007-09-19 01:21:00,98.025,98.07,98.01,98.05,1391899999.0
2007-09-19 01:22:00,98.05,98.07,98.03,98.065,880300000.0
2007-09-19 01:23:00,98.06,98.07,98.05,98.05,613399996.0
2007-09-19 01:24:00,98.06,98.06,98.02,98.035,311200000.0
2007-09-19 01:25:00,98.035,98.04,98.02,98.04,364699998.0
2007-09-19 01:26:00,98.035,98.05,98.025,98.05,256999999.0
2007-09-19 01:27:00,98.05,98.05,97.98,98.0,609599998.0
2007-09-19 01:28:00,98.01,98.02,97.995,98.0,479299998.0
2007-09-19 01:29:00,97.995,98.0,97.975,97.985,680899993.0
2007-09-19 01:30:00,97.99,97.995,97.95,97.96,1008200006.0
2007-09-19 01:31:00,97.97,97.98,97.955,97.98,147699999.0
2007-09-19 01:32:00,97.97,98.02,97.97,98.0,1178799988.0
2007-09-19 01:33:00,98.0,98.01,97.995,98.0,275800000.0
2007-09-19 01:34:00,98.0,98.01,97.99,97.99,195199999.0
2007-09-19 01:35:00,97.99,98.0,97.97,98.0,642600003.0
2007-09-19 01:36:00,97.995,98.02,97.98,98.02,475699999.0
2007-09-19 01:37:00,98.02,98.02,98.0,98.0,311400000.0
2007-09-19 01:38:00,98.005,98.02,98.0,98.0,283300005.0
2007-09-19 01:39:00,98.01,98.02,98.0,98.01,311199997.0
2007-09-19 01:40:00,98.01,98.03,98.0,98.02,500199992.0
2007-09-19 01:41:00,98.03,98.03,97.99,98.0,476399996.0
2007-09-19 01:42:00,98.0,98.01,97.98,97.99,623699999.0
2007-09-19 01:43:00,98.0,98.03,97.99,98.01,606300000.0
2007-09-19 01:44:00,98.01,98.01,97.98,97.98,407799997.0
2007-09-19 01:45:00,97.98,98.0,97.98,97.99,351800001.0
2007-09-19 01:46:00,97.99,97.99,97.97,97.98,779599999.0
2007-09-19 01:47:00,97.99,98.01,97.97,97.99,1082100001.0
2007-09-19 01:48:00,97.99,98.0,97.96,97.985,1232699983.0
2007-09-19 01:49:00,97.99,98.0,97.97,97.98,1493999997.0
2007-09-19 01:50:00,97.98,98.0,97.98,98.0,720500003.0
2007-09-19 01:51:00,98.0,98.01,97.99,97.99,501200001.0
2007-09-19 01:52:00,97.99,98.0,97.98,97.99,321700000.0
2007-09-19 01:53:00,97.99,97.99,97.975,97.99,467299998.0
2007-09-19 01:54:00,97.98,97.99,97.96,97.99,644799998.0
2007-09-19 01:55:00,97.99,98.01,97.98,97.99,1010399994.0
2007-09-19 01:56:00,97.99,97.99,97.93,97.97,1571900000.0
2007-09-19 01:57:00,97.97,97.98,97.95,97.97,817899999.0
2007-09-19 01:58:00,97.97,97.98,97.97,97.98,568999999.0
2007-09-19 01:59:00,97.98,97.99,97.96,97.97,1085600014.0
2007-09-19 02:00:00,97.97,97.97,97.94,97.95,1162699999.0
2007-09-19 02:01:00,97.945,97.97,97.94,97.96,1269500011.0
2007-09-19 02:02:00,97.96,97.96,97.94,97.95,853200003.0
2007-09-19 02:03:00,97.95,97.97,97.94,97.96,1557799993.0
2007-09-19 02:04:00,97.96,97.97,97.95,97.97,237200001.0
2007-09-19 02:05:00,97.97,97.97,97.95,97.96,354599998.0
2007-09-19 02:06:00,97.95,97.99,97.95,97.97,1418299994.0
2007-09-19 02:07:00,97.985,97.99,97.97,97.99,1155199988.0
2007-09-19 02:08:00,97.99,98.02,97.99,98.0,1185800001.0
2007-09-19 02:09:00,98.0,98.02,97.98,97.98,980099998.0
2007-09-19 02:10:00,97.98,98.01,97.98,98.0,752700017.0
2007-09-19 02:11:00,98.0,98.0,97.98,97.99,465900003.0
2007-09-19 02:12:00,98.0,98.0,97.98,97.98,805000000.0
2007-09-19 02:13:00,97.99,98.0,97.99,98.0,343900005.0
2007-09-19 02:14:00,98.0,98.0,97.98,97.99,516800001.0
2007-09-19 02:15:00,97.99,98.0,97.98,97.98,1016699998.0
2007-09-19 02:16:00,97.98,98.0,97.975,97.99,405200001.0
2007-09-19 02:17:00,98.0,98.01,97.99,98.01,782799997.0
2007-09-19 02:18:00,98.01,98.03,97.99,97.99,817199996.0
2007-09-19 02:19:00,98.0,98.01,97.995,98.01,747900004.0
2007-09-19 02:20:00,98.0,98.01,97.98,97.99,431299996.0
2007-09-19 02:21:00,97.99,97.99,97.97,97.99,23400000.0
2007-09-19 02:22:00,97.99,97.99,97.98,97.99,26000000.0
2007-09-19 02:23:00,97.98,97.99,97.97,97.98,488499998.0
2007-09-19 02:24:00,97.97,97.98,97.96,97.98,426500002.0
2007-09-19 02:25:00,97.98,98.0,97.975,98.0,316199998.0
2007-09-19 02:26:00,97.99,97.99,97.97,97.97,675800001.0
2007-09-19 02:27:00,97.98,97.98,97.96,97.97,256100000.0
2007-09-19 02:28:00,97.965,97.97,97.935,97.96,585800001.0
2007-09-19 02:29:00,97.96,97.96,97.93,97.95,490400000.0
2007-09-19 02:30:00,97.95,97.955,97.945,97.945,526499999.0
2007-09-19 02:31:00,97.95,97.955,97.94,97.94,455400003.0
2007-09-19 02:32:00,97.95,97.96,97.95,97.95,310000001.0
2007-09-19 02:33:00,97.95,97.98,97.95,97.98,754700000.0
2007-09-19 02:34:00,97.98,97.98,97.97,97.98,475200000.0
2007-09-19 02:35:00,97.98,97.99,97.98,97.985,289199992.0
2007-09-19 02:36:00,97.99,98.0,97.98,98.0,449400000.0
2007-09-19 02:37:00,98.0,98.01,98.0,98.01,407800000.0
2007-09-19 02:38:00,98.0,98.01,98.0,98.0,518000001.0
2007-09-19 02:39:00,98.01,98.01,98.0,98.01,83800001.0
2007-09-19 02:40:00,98.01,98.01,97.99,98.01,561599991.0
2007-09-19 02:41:00,98.01,98.02,97.98,97.98,779100001.0
2007-09-19 02:42:00,97.99,97.99,97.95,97.96,686100001.0
2007-09-19 02:43:00,97.96,97.96,97.96,97.96,76600000.0
2007-09-19 02:44:00,97.96,97.98,97.95,97.97,490600004.0
2007-09-19 02:45:00,97.98,97.98,97.94,97.94,665075001.0
2007-09-19 02:46:00,97.95,97.95,97.92,97.94,418675005.0
2007-09-19 02:47:00,97.93,97.94,97.92,97.94,68600000.0
2007-09-19 02:48:00,97.94,97.96,97.91,97.925,426699993.0
2007-09-19 02:49:00,97.925,97.94,97.92,97.93,228899998.0
2007-09-19 02:50:00,97.93,97.95,97.93,97.94,670499993.0
2007-09-19 02:51:00,97.95,97.95,97.94,97.95,341300001.0
2007-09-19 02:52:00,97.95,97.96,97.94,97.955,1218799996.0
2007-09-19 02:53:00,97.96,97.96,97.94,97.95,418599999.0
2007-09-19 02:54:00,97.95,97.96,97.94,97.94,1444800006.0
2007-09-19 02:55:00,97.95,97.95,97.94,97.95,1183200020.0
2007-09-19 02:56:00,97.95,97.96,97.93,97.93,1511599984.0
2007-09-19 02:57:00,97.95,97.96,97.94,97.955,647700001.0
2007-09-19 02:58:00,97.96,97.99,97.95,97.98,196899999.0
2007-09-19 02:59:00,97.98,97.98,97.95,97.98,195800000.0
2007-09-19 03:00:00,97.98,98.0,97.97,97.995,963799994.0
2007-09-19 03:01:00,97.995,98.005,97.985,98.0,305199997.0
2007-09-19 03:02:00,98.01,98.02,98.0,98.01,291100000.0
2007-09-19 03:03:00,98.01,98.01,97.99,98.0,429199999.0
2007-09-19 03:04:00,98.01,98.05,97.99,98.03,574100002.0
2007-09-19 03:05:00,98.04,98.04,98.03,98.03,378000000.0
2007-09-19 03:06:00,98.05,98.05,98.04,98.04,363300003.0
2007-09-19 03:07:00,98.04,98.04,98.0,98.02,719699999.0
2007-09-19 03:08:00,98.02,98.03,98.0,98.03,387400002.0
2007-09-19 03:09:00,98.02,98.06,98.01,98.045,1630199999.0
2007-09-19 03:10:00,98.045,98.05,98.03,98.05,1515799989.0
2007-09-19 03:11:00,98.045,98.08,98.01,98.05,547700000.0
2007-09-19 03:12:00,98.055,98.06,97.98,98.04,967100000.0
2007-09-19 03:13:00,98.04,98.06,98.03,98.05,1345200001.0
2007-09-19 03:14:00,98.05,98.09,98.05,98.08,862300004.0
2007-09-19 03:15:00,98.08,98.09,98.035,98.05,731899994.0
2007-09-19 03:16:00,98.05,98.07,98.05,98.07,890899993.0
2007-09-19 03:17:00,98.07,98.09,98.05,98.07,504900000.0
2007-09-19 03:18:00,98.065,98.09,98.065,98.085,369699998.0
2007-09-19 03:19:00,98.09,98.1,98.08,98.09,297300000.0
2007-09-19 03:20:00,98.09,98.09,98.07,98.08,194300000.0
2007-09-19 03:21:00,98.08,98.09,98.05,98.065,743099999.0
2007-09-19 03:22:00,98.065,98.08,98.06,98.07,489799999.0
2007-09-19 03:23:00,98.07,98.08,98.06,98.06,511500006.0
2007-09-19 03:24:00,98.06,98.09,98.05,98.07,1176800021.0
2007-09-19 03:25:00,98.06,98.09,98.06,98.08,539399999.0
2007-09-19 03:26:00,98.08,98.1,98.08,98.1,294300001.0
2007-09-19 03:27:00,98.1,98.13,98.1,98.11,768000004.0
2007-09-19 03:28:00,98.11,98.11,98.09,98.1,607199999.0
2007-09-19 03:29:00,98.09,98.1,98.06,98.08,971400004.0
2007-09-19 03:30:00,98.07,98.12,98.07,98.105,1032900006.0
2007-09-19 03:31:00,98.105,98.11,98.09,98.1,557400005.0
2007-09-19 03:32:00,98.095,98.115,98.095,98.1,458499999.0
2007-09-19 03:33:00,98.1,98.11,98.095,98.105,127400001.0
2007-09-19 03:34:00,98.1,98.12,98.1,98.11,516499997.0
2007-09-19 03:35:00,98.115,98.12,98.11,98.11,434100001.0
2007-09-19 03:36:00,98.12,98.12,98.105,98.11,402600005.0
2007-09-19 03:37:00,98.11,98.13,98.105,98.13,648200001.0
2007-09-19 03:38:00,98.13,98.13,98.105,98.105,570500003.0
2007-09-19 03:39:00,98.105,98.13,98.1,98.12,1129699997.0
2007-09-19 03:40:00,98.13,98.13,98.1,98.105,771900005.0
2007-09-19 03:41:00,98.11,98.12,98.11,98.11,729600001.0
2007-09-19 03:42:00,98.11,98.12,98.1,98.12,829899997.0
2007-09-19 03:43:00,98.12,98.13,98.11,98.12,771800004.0
2007-09-19 03:44:00,98.115,98.13,98.1,98.11,688799999.0
2007-09-19 03:45:00,98.11,98.11,98.08,98.09,798100007.0
2007-09-19 03:46:00,98.09,98.11,98.09,98.11,1989500019.0
2007-09-19 03:47:00,98.11,98.11,98.1,98.1,438999995.0
2007-09-19 03:48:00,98.1,98.105,98.095,98.1,498300000.0
2007-09-19 03:49:00,98.1,98.1,98.09,98.09,418500000.0
2007-09-19 03:50:00,98.09,98.09,98.07,98.08,1310100003.0
2007-09-19 03:51:00,98.08,98.08,98.06,98.07,804700001.0
2007-09-19 03:52:00,98.07,98.08,98.055,98.07,430500002.0
2007-09-19 03:53:00,98.06,98.08,98.06,98.08,485499999.0
2007-09-19 03:54:00,98.08,98.09,98.075,98.08,351899999.0
2007-09-19 03:55:00,98.075,98.09,98.075,98.09,378299994.0
2007-09-19 03:56:00,98.09,98.09,98.08,98.09,369900002.0
2007-09-19 03:57:00,98.09,98.09,98.075,98.08,312600006.0
2007-09-19 03:58:00,98.09,98.09,98.06,98.06,622200000.0
2007-09-19 03:59:00,98.06,98.07,98.05,98.06,365099998.0
2007-09-19 04:00:00,98.07,98.08,98.015,98.08,569199998.0
2007-09-19 04:01:00,98.07,98.09,98.04,98.08,318999999.0
2007-09-19 04:02:00,98.09,98.1,98.07,98.07,740900000.0
2007-09-19 04:03:00,98.07,98.1,98.025,98.09,252299999.0
2007-09-19 04:04:00,98.09,98.09,98.085,98.09,333000000.0
2007-09-19 04:05:00,98.09,98.09,98.08,98.09,81700000.0
2007-09-19 04:06:00,98.09,98.09,98.07,98.08,414900001.0
2007-09-19 04:07:00,98.09,98.09,98.07,98.075,227600001.0
2007-09-19 04:08:00,98.075,98.08,98.05,98.055,368399994.0
2007-09-19 04:09:00,98.055,98.07,98.05,98.05,402100000.0
2007-09-19 04:10:00,98.05,98.06,98.05,98.055,598899997.0
2007-09-19 04:11:00,98.055,98.06,98.04,98.05,319699996.0
2007-09-19 04:12:00,98.05,98.06,98.05,98.06,447300002.0
2007-09-19 04:13:00,98.06,98.07,98.05,98.07,51200002.0
2007-09-19 04:14:00,98.07,98.07,98.045,98.045,181200000.0
2007-09-19 04:15:00,98.05,98.05,98.02,98.02,732999995.0
2007-09-19 04:16:00,98.02,98.02,97.91,98.0,1388600000.0
2007-09-19 04:17:00,98.0,98.02,97.92,98.01,1022000001.0
2007-09-19 04:18:00,98.01,98.02,97.94,98.01,1012500001.0
2007-09-19 04:19:00,98.01,98.04,98.01,98.03,328600001.0
2007-09-19 04:20:00,98.03,98.03,98.01,98.02,293700001.0
2007-09-19 04:21:00,98.02,98.02,98.005,98.02,199100001.0
2007-09-19 04:22:00,98.02,98.02,98.005,98.02,117100001.0
2007-09-19 04:23:00,98.02,98.03,97.97,98.02,1032799999.0
2007-09-19 04:24:00,98.02,98.03,97.99,98.03,1278800003.0
2007-09-19 04:25:00,98.03,98.03,97.99,98.0,1104300002.0
2007-09-19 04:26:00,98.0,98.0,97.945,97.99,689400003.0
2007-09-19 04:27:00,97.99,98.0,97.97,97.99,1012200006.0
2007-09-19 04:28:00,97.98,98.01,97.975,98.0,1211699997.0
2007-09-19 04:29:00,98.0,98.0,97.985,98.0,769499998.0
2007-09-19 04:30:00,98.0,98.05,98.0,98.02,1048800003.0
2007-09-19 04:31:00,98.02,98.03,98.0,98.02,1089799992.0
2007-09-19 04:32:00,98.02,98.03,98.02,98.03,411100009.0
2007-09-19 04:33:00,98.03,98.04,98.03,98.04,333499997.0
2007-09-19 04:34:00,98.04,98.04,98.01,98.03,406000001.0
2007-09-19 04:35:00,98.03,98.04,98.02,98.035,551700000.0
2007-09-19 04:36:00,98.04,98.05,97.99,98.04,1110099997.0
2007-09-19 04:37:00,98.05,98.05,98.04,98.04,386099998.0
2007-09-19 04:38:00,98.04,98.04,97.98,98.02,550799999.0
2007-09-19 04:39:00,98.02,98.03,97.985,98.02,415000002.0
2007-09-19 04:40:00,98.01,98.04,97.96,98.035,810599996.0
2007-09-19 04:41:00,98.035,98.05,98.03,98.03,725900003.0
2007-09-19 04:42:00,98.03,98.045,98.03,98.045,627600002.0
2007-09-19 04:43:00,98.045,98.05,98.04,98.04,361899999.0
2007-09-19 04:44:00,98.04,98.07,98.03,98.04,1305600000.0
2007-09-19 04:45:00,98.04,98.05,98.03,98.03,488000000.0
2007-09-19 04:46:00,98.04,98.055,98.03,98.045,639300006.0
2007-09-19 04:47:00,98.05,98.08,98.05,98.07,216100000.0
2007-09-19 04:48:00,98.075,98.09,98.07,98.085,233100009.0
2007-09-19 04:49:00,98.085,98.11,98.07,98.075,739300005.0
2007-09-19 04:50:00,98.08,98.11,98.07,98.11,706499998.0
2007-09-19 04:51:00,98.11,98.13,98.11,98.11,514099998.0
2007-09-19 04:52:00,98.11,98.12,98.105,98.12,387500002.0
2007-09-19 04:53:00,98.12,98.12,98.09,98.09,1010700004.0
2007-09-19 04:54:00,98.085,98.09,98.07,98.08,311799999.0
2007-09-19 04:55:00,98.08,98.09,98.07,98.08,315099996.0
2007-09-19 04:56:00,98.08,98.09,98.05,98.05,541699997.0
2007-09-19 04:57:00,98.05,98.07,98.05,98.07,342299998.0
2007-09-19 04:58:00,98.07,98.07,98.05,98.07,196600000.0
2007-09-19 04:59:00,98.07,98.07,98.06,98.07,67600000.0
2007-09-19 05:00:00,98.07,98.08,98.07,98.07,93000000.0
2007-09-19 05:01:00,98.07,98.09,98.07,98.07,460400001.0
2007-09-19 05:02:00,98.07,98.08,98.05,98.05,354000004.0
2007-09-19 05:03:00,98.06,98.07,98.06,98.07,145400004.0
2007-09-19 05:04:00,98.065,98.07,98.06,98.06,185000004.0
2007-09-19 05:05:00,98.06,98.07,98.02,98.05,518200008.0
2007-09-19 05:06:00,98.05,98.05,98.045,98.045,298399997.0
2007-09-19 05:07:00,98.04,98.05,98.01,98.05,394300000.0
2007-09-19 05:08:00,98.05,98.05,98.05,98.05,164800000.0
2007-09-19 05:09:00,98.05,98.05,98.05,98.05,294800000.0
2007-09-19 05:10:00,98.05,98.07,98.05,98.06,137599999.0
2007-09-19 05:11:00,98.06,98.06,98.06,98.06,47800000.0
2007-09-19 05:12:00,98.06,98.06,98.05,98.06,143100003.0
2007-09-19 05:13:00,98.07,98.08,98.06,98.08,187600003.0
2007-09-19 05:14:00,98.08,98.08,98.08,98.08,126400000.0
2007-09-19 05:15:00,98.08,98.08,98.06,98.08,119299999.0
2007-09-19 05:16:00,98.08,98.08,98.07,98.07,114900001.0
2007-09-19 05:17:00,98.07,98.08,98.05,98.06,969800003.0
2007-09-19 05:18:00,98.06,98.06,98.06,98.06,311200000.0
2007-09-19 05:19:00,98.06,98.07,98.06,98.07,25600000.0
2007-09-19 05:20:00,98.07,98.07,98.06,98.07,331100002.0
2007-09-19 05:21:00,98.08,98.08,98.07,98.07,109800002.0
2007-09-19 05:22:00,98.07,98.07,98.04,98.05,202399999.0
2007-09-19 05:23:00,98.05,98.05,98.04,98.05,601200007.0
2007-09-19 05:24:00,98.05,98.05,98.03,98.04,156500001.0
2007-09-19 05:25:00,98.04,98.04,98.03,98.04,524400001.0
2007-09-19 05:26:00,98.04,98.05,98.03,98.05,183300002.0
2007-09-19 05:27:00,98.05,98.05,98.02,98.04,377699996.0
2007-09-19 05:28:00,98.04,98.06,98.04,98.06,411100002.0
2007-09-19 05:29:00,98.055,98.07,98.05,98.06,365200000.0
2007-09-19 05:30:00,98.07,98.07,98.07,98.07,36000000.0
2007-09-19 05:31:00,98.055,98.056,98.034,98.045,343100000.0
2007-09-19 05:32:00,98.057,98.067,98.034,98.054,308100000.0
2007-09-19 05:33:00,98.08,98.08,98.07,98.07,232199998.0
2007-09-19 05:34:00,98.08,98.08,98.08,98.08,68800000.0
2007-09-19 05:35:00,98.08,98.08,98.06,98.07,288100002.0
2007-09-19 05:36:00,98.08,98.08,98.08,98.08,2400000.0
2007-09-19 05:37:00,98.08,98.09,98.08,98.08,227700002.0
2007-09-19 05:38:00,98.08,98.08,98.05,98.07,554600003.0
2007-09-19 05:39:00,98.07,98.08,98.07,98.08,293200000.0
2007-09-19 05:40:00,98.08,98.09,98.07,98.09,476100003.0
2007-09-19 05:41:00,98.09,98.1,98.085,98.1,343200001.0
2007-09-19 05:42:00,98.095,98.11,98.09,98.095,635600006.0
2007-09-19 05:43:00,98.1,98.1,98.09,98.09,716499992.0
2007-09-19 05:44:00,98.09,98.1,98.07,98.08,2005100001.0
2007-09-19 05:45:00,98.09,98.1,98.07,98.08,582500001.0
2007-09-19 05:46:00,98.08,98.09,98.06,98.09,578000001.0
2007-09-19 05:47:00,98.08,98.11,98.08,98.1,442800000.0
2007-09-19 05:48:00,98.1,98.1,98.1,98.1,110900000.0
2007-09-19 05:49:00,98.1,98.1,98.09,98.095,193399999.0
2007-09-19 05:50:00,98.1,98.1,98.06,98.07,598299990.0
2007-09-19 05:51:00,98.07,98.09,98.07,98.09,546500002.0
2007-09-19 05:52:00,98.09,98.09,98.08,98.09,200700000.0
2007-09-19 05:53:00,98.09,98.11,98.09,98.105,543199996.0
2007-09-19 05:54:00,98.105,98.11,98.105,98.11,64000000.0
2007-09-19 05:55:00,98.11,98.11,98.095,98.105,441499995.0
2007-09-19 05:56:00,98.11,98.11,98.09,98.1,154099999.0
2007-09-19 05:57:00,98.1,98.11,98.09,98.11,313699995.0
2007-09-19 05:58:00,98.11,98.11,98.09,98.1,380900002.0
2007-09-19 05:59:00,98.095,98.1,98.06,98.07,1057700000.0
2007-09-19 06:00:00,98.08,98.08,98.05,98.06,258899999.0
2007-09-19 06:01:00,98.06,98.09,98.06,98.09,190800002.0
2007-09-19 06:02:00,98.08,98.08,97.99,98.05,1409200001.0
2007-09-19 06:03:00,98.06,98.06,98.04,98.06,702899995.0
2007-09-19 06:04:00,98.06,98.07,98.05,98.06,476000002.0
2007-09-19 06:05:00,98.06,98.07,98.01,98.06,819400001.0
2007-09-19 06:06:00,98.07,98.07,98.06,98.07,131800000.0
2007-09-19 06:07:00,98.07,98.07,98.06,98.07,332400000.0
2007-09-19 06:08:00,98.07,98.07,98.07,98.07,168400000.0
2007-09-19 06:09:00,98.07,98.08,98.07,98.07,135900000.0
2007-09-19 06:10:00,98.07,98.07,98.06,98.06,375500000.0
2007-09-19 06:11:00,98.06,98.06,98.06,98.06,240700000.0
2007-09-19 06:12:00,98.06,98.09,98.06,98.08,831899998.0
2007-09-19 06:13:00,98.07,98.09,98.065,98.09,464000004.0
2007-09-19 06:14:00,98.09,98.09,98.09,98.09,437400002.0
2007-09-19 06:15:00,98.09,98.11,98.07,98.09,840399995.0
2007-09-19 06:16:00,98.09,98.09,98.06,98.08,334699995.0
2007-09-19 06:17:00,98.07,98.07,98.07,98.07,19200000.0
2007-09-19 06:18:00,98.08,98.08,98.08,98.08,26400000.0
2007-09-19 06:19:00,98.08,98.08,98.03,98.07,255800002.0
2007-09-19 06:20:00,98.06,98.06,98.05,98.05,432699999.0
2007-09-19 06:21:00,98.06,98.07,98.05,98.06,691800001.0
2007-09-19 06:22:00,98.06,98.1,98.03,98.1,434499999.0
2007-09-19 06:23:00,98.09,98.11,98.09,98.1,190200000.0
2007-09-19 06:24:00,98.1,98.115,98.055,98.11,1437599992.0
2007-09-19 06:25:00,98.12,98.13,98.09,98.09,1114300002.0
2007-09-19 06:26:00,98.09,98.09,98.07,98.07,558600001.0
2007-09-19 06:27:00,98.08,98.08,98.08,98.08,371100001.0
2007-09-19 06:28:00,98.08,98.08,98.07,98.075,152299999.0
2007-09-19 06:29:00,98.045,98.06,98.024,98.058,718299997.0
2007-09-19 06:30:00,98.035,98.08,98.035,98.08,106000000.0
2007-09-19 06:31:00,98.08,98.08,98.07,98.08,252999999.0
2007-09-19 06:32:00,98.08,98.08,98.08,98.08,114400000.0
2007-09-19 06:33:00,98.08,98.09,98.075,98.08,497700000.0
2007-09-19 06:34:00,98.08,98.09,98.04,98.07,1271799999.0
2007-09-19 06:35:00,98.06,98.09,98.06,98.09,710099999.0
2007-09-19 06:36:00,98.09,98.1,98.09,98.1,440800004.0
2007-09-19 06:37:00,98.1,98.11,98.095,98.095,90800000.0
2007-09-19 06:38:00,98.095,98.1,98.075,98.09,558600001.0
2007-09-19 06:39:00,98.09,98.1,98.08,98.09,211100001.0
2007-09-19 06:40:00,98.09,98.09,98.085,98.09,31500001.0
2007-09-19 06:41:00,98.09,98.1,98.09,98.1,103600000.0
2007-09-19 06:42:00,98.1,98.1,98.09,98.09,38800000.0
2007-09-19 06:43:00,98.091,98.091,98.035,98.035,1747000001.0
2007-09-19 06:44:00,98.09,98.105,98.08,98.1,489299998.0
2007-09-19 06:45:00,98.1,98.13,98.1,98.115,1185399999.0
2007-09-19 06:46:00,98.115,98.14,98.1,98.12,675999997.0
2007-09-19 06:47:00,98.13,98.13,98.09,98.09,818599998.0
2007-09-19 06:48:00,98.09,98.11,98.09,98.095,629600003.0
2007-09-19 06:49:00,98.095,98.1,98.085,98.1,319600003.0
2007-09-19 06:50:00,98.09,98.1,98.09,98.09,1365799991.0
2007-09-19 06:51:00,98.09,98.09,98.045,98.06,740299991.0
2007-09-19 06:52:00,98.06,98.07,98.03,98.06,1105099981.0
2007-09-19 06:53:00,98.06,98.06,98.04,98.05,857399996.0
2007-09-19 06:54:00,98.05,98.07,98.045,98.06,986500017.0
2007-09-19 06:55:00,98.06,98.06,98.05,98.06,275899998.0
2007-09-19 06:56:00,98.06,98.06,98.03,98.04,1110000002.0
2007-09-19 06:57:00,98.04,98.06,98.02,98.05,1408300000.0
2007-09-19 06:58:00,98.045,98.06,98.045,98.055,345800000.0
2007-09-19 06:59:00,98.055,98.08,98.05,98.07,575400005.0
2007-09-19 07:00:00,98.07,98.1,98.07,98.07,1226000008.0
2007-09-19 07:01:00,98.07,98.07,98.06,98.06,437000000.0
2007-09-19 07:02:00,98.06,98.08,98.04,98.05,323199998.0
2007-09-19 07:03:00,98.045,98.07,98.04,98.065,589699993.0
2007-09-19 07:04:00,98.07,98.08,98.06,98.07,602299997.0
2007-09-19 07:05:00,98.07,98.08,98.03,98.07,284700000.0
2007-09-19 07:06:00,98.07,98.09,98.065,98.08,386999999.0
2007-09-19 07:07:00,98.075,98.08,98.07,98.075,209300000.0
2007-09-19 07:08:00,98.07,98.07,98.06,98.06,870300007.0
2007-09-19 07:09:00,98.06,98.08,98.06,98.065,183900000.0
2007-09-19 07:10:00,98.065,98.08,98.05,98.08,402300003.0
2007-09-19 07:11:00,98.075,98.08,98.065,98.08,106599998.0
2007-09-19 07:12:00,98.08,98.08,98.08,98.08,40800000.0
2007-09-19 07:13:00,98.08,98.08,98.07,98.07,30000000.0
2007-09-19 07:14:00,98.07,98.07,98.06,98.07,230300004.0
2007-09-19 07:15:00,98.07,98.07,98.07,98.07,30600000.0
2007-09-19 07:16:00,98.07,98.1,98.07,98.08,517499995.0
2007-09-19 07:17:00,98.08,98.09,98.07,98.09,582600000.0
2007-09-19 07:18:00,98.09,98.1,98.05,98.08,680500002.0
2007-09-19 07:19:00,98.08,98.09,98.06,98.07,436200002.0
2007-09-19 07:20:00,98.08,98.1,98.07,98.1,858900001.0
2007-09-19 07:21:00,98.1,98.12,98.1,98.11,519400000.0
2007-09-19 07:22:00,98.12,98.12,98.09,98.11,985399998.0
2007-09-19 07:23:00,98.11,98.15,98.1,98.135,1319999997.0
2007-09-19 07:24:00,98.135,98.17,98.13,98.17,1146300000.0
2007-09-19 07:25:00,98.17,98.23,98.165,98.225,1742399996.0
2007-09-19 07:26:00,98.23,98.25,98.22,98.24,1479000004.0
2007-09-19 07:27:00,98.23,98.24,98.13,98.21,1134100009.0
2007-09-19 07:28:00,98.21,98.21,98.12,98.19,1309899994.0
2007-09-19 07:29:00,98.18,98.21,98.17,98.19,1664899973.0
2007-09-19 07:30:00,98.19,98.23,98.18,98.22,1290699998.0
2007-09-19 07:31:00,98.22,98.22,98.15,98.2,564899992.0
2007-09-19 07:32:00,98.2,98.2,98.16,98.2,1527399996.0
2007-09-19 07:33:00,98.21,98.21,98.115,98.19,1481299990.0
2007-09-19 07:34:00,98.19,98.22,98.12,98.2,1286299994.0
2007-09-19 07:35:00,98.2,98.2,98.08,98.17,1415100001.0
2007-09-19 07:36:00,98.17,98.18,98.14,98.15,1551999995.0
2007-09-19 07:37:00,98.15,98.16,98.13,98.15,1349700013.0
2007-09-19 07:38:00,98.15,98.15,98.13,98.14,502199994.0
2007-09-19 07:39:00,98.13,98.14,98.1,98.11,838400003.0
2007-09-19 07:40:00,98.105,98.12,98.09,98.1,1140900004.0
2007-09-19 07:41:00,98.1,98.12,98.065,98.12,1209799991.0
2007-09-19 07:42:00,98.12,98.12,98.07,98.12,711899995.0
2007-09-19 07:43:00,98.12,98.12,98.1,98.12,305099998.0
2007-09-19 07:44:00,98.12,98.13,98.11,98.11,811499999.0
2007-09-19 07:45:00,98.11,98.11,98.09,98.1,858099992.0
2007-09-19 07:46:00,98.1,98.1,98.085,98.09,886700000.0
2007-09-19 07:47:00,98.09,98.095,98.08,98.08,876700008.0
2007-09-19 07:48:00,98.08,98.1,98.08,98.085,635399998.0
2007-09-19 07:49:00,98.09,98.1,98.09,98.09,530800001.0
2007-09-19 07:50:00,98.09,98.1,98.09,98.09,121700000.0
2007-09-19 07:51:00,98.085,98.105,98.085,98.09,1011700007.0
2007-09-19 07:52:00,98.09,98.1,98.085,98.085,831199991.0
2007-09-19 07:53:00,98.085,98.1,98.085,98.1,975199997.0
2007-09-19 07:54:00,98.1,98.13,98.1,98.13,707999997.0
2007-09-19 07:55:00,98.13,98.14,98.12,98.13,613700003.0
2007-09-19 07:56:00,98.13,98.14,98.09,98.12,569299995.0
2007-09-19 07:57:00,98.12,98.12,98.1,98.12,630800000.0
2007-09-19 07:58:00,98.12,98.13,98.11,98.11,907500002.0
2007-09-19 07:59:00,98.11,98.12,98.07,98.07,1451800013.0
2007-09-19 08:00:00,98.07,98.07,98.0,98.05,1361099991.0
2007-09-19 08:01:00,98.05,98.07,98.045,98.05,1684099995.0
2007-09-19 08:02:00,98.06,98.08,98.045,98.08,939700006.0
2007-09-19 08:03:00,98.08,98.08,98.05,98.055,830500004.0
2007-09-19 08:04:00,98.055,98.085,98.055,98.08,641100002.0
2007-09-19 08:05:00,98.08,98.1,98.07,98.08,963999997.0
2007-09-19 08:06:00,98.09,98.1,98.09,98.1,937100009.0
2007-09-19 08:07:00,98.1,98.1,98.085,98.1,279199999.0
2007-09-19 08:08:00,98.095,98.1,98.07,98.07,397699997.0
2007-09-19 08:09:00,98.075,98.09,98.075,98.09,445500007.0
2007-09-19 08:10:00,98.09,98.1,98.08,98.1,591700002.0
2007-09-19 08:11:00,98.09,98.1,98.075,98.09,868000006.0
2007-09-19 08:12:00,98.09,98.11,98.08,98.105,847500000.0
2007-09-19 08:13:00,98.105,98.115,98.09,98.11,1144700005.0
2007-09-19 08:14:00,98.11,98.11,98.08,98.1,1055799994.0
2007-09-19 08:15:00,98.1,98.1,98.07,98.1,959399998.0
2007-09-19 08:16:00,98.1,98.1,98.06,98.065,724399995.0
2007-09-19 08:17:00,98.07,98.07,98.06,98.06,388700004.0
2007-09-19 08:18:00,98.06,98.07,98.04,98.05,848300003.0
2007-09-19 08:19:00,98.05,98.07,98.04,98.05,1064900007.0
2007-09-19 08:20:00,98.06,98.08,98.04,98.06,870400003.0
2007-09-19 08:21:00,98.06,98.075,98.05,98.055,970800000.0
2007-09-19 08:22:00,98.055,98.055,98.04,98.05,1306000000.0
2007-09-19 08:23:00,98.05,98.1,98.05,98.09,1969799988.0
2007-09-19 08:24:00,98.09,98.11,98.08,98.11,490500002.0
2007-09-19 08:25:00,98.1,98.12,98.1,98.11,510500001.0
2007-09-19 08:26:00,98.095,98.11,98.07,98.08,1363899994.0
2007-09-19 08:27:00,98.07,98.09,98.05,98.08,940500003.0
2007-09-19 08:28:00,98.08,98.09,98.06,98.08,1153799999.0
2007-09-19 08:29:00,98.08,98.11,98.075,98.09,1737000007.0
2007-09-19 08:30:00,98.075,98.09,98.05,98.07,799200001.0
2007-09-19 08:31:00,98.07,98.07,98.06,98.07,737699998.0
2007-09-19 08:32:00,98.07,98.08,98.035,98.05,1975299995.0
2007-09-19 08:33:00,98.06,98.08,98.015,98.07,1641799998.0
2007-09-19 08:34:00,98.07,98.08,98.03,98.07,860999997.0
2007-09-19 08:35:00,98.08,98.09,98.035,98.08,1604600007.0
2007-09-19 08:36:00,98.08,98.09,98.06,98.06,1261100004.0
2007-09-19 08:37:00,98.07,98.09,98.04,98.04,1732000000.0
2007-09-19 08:38:00,98.05,98.06,98.04,98.05,687800006.0
2007-09-19 08:39:00,98.05,98.065,98.04,98.06,757400001.0
2007-09-19 08:40:00,98.06,98.06,98.02,98.04,1104700002.0
2007-09-19 08:41:00,98.04,98.05,98.0,98.01,865499999.0
2007-09-19 08:42:00,98.01,98.04,98.01,98.04,865499999.0
2007-09-19 08:43:00,98.03,98.07,98.015,98.05,1063600007.0
2007-09-19 08:44:00,98.05,98.06,98.04,98.05,932299998.0
2007-09-19 08:45:00,98.05,98.075,98.04,98.06,1045199997.0
2007-09-19 08:46:00,98.04,98.05,98.03,98.04,1402199986.0
2007-09-19 08:47:00,98.04,98.05,98.04,98.04,861200004.0
2007-09-19 08:48:00,98.04,98.06,98.03,98.06,1760599992.0
2007-09-19 08:49:00,98.06,98.06,98.03,98.04,1287999992.0
2007-09-19 08:50:00,98.04,98.05,98.04,98.04,859000000.0
2007-09-19 08:51:00,98.04,98.09,98.04,98.07,678499999.0
2007-09-19 08:52:00,98.07,98.08,98.06,98.07,678899997.0
2007-09-19 08:53:00,98.07,98.09,98.06,98.07,767500002.0
2007-09-19 08:54:00,98.07,98.095,98.06,98.07,699700000.0
2007-09-19 08:55:00,98.07,98.09,98.06,98.07,887400001.0
2007-09-19 08:56:00,98.09,98.1,98.07,98.095,785800005.0
2007-09-19 08:57:00,98.09,98.11,98.075,98.1,625800004.0
2007-09-19 08:58:00,98.1,98.13,98.08,98.11,899899995.0
2007-09-19 08:59:00,98.11,98.14,98.09,98.1,951899993.0
2007-09-19 09:00:00,98.11,98.13,98.085,98.13,1787800012.0
2007-09-19 09:01:00,98.12,98.15,98.12,98.12,1630600003.0
2007-09-19 09:02:00,98.11,98.14,98.11,98.14,1337300008.0
2007-09-19 09:03:00,98.14,98.15,98.04,98.115,1188400002.0
2007-09-19 09:04:00,98.115,98.12,98.04,98.11,978500002.0
2007-09-19 09:05:00,98.105,98.135,98.09,98.1,1040700003.0
2007-09-19 09:06:00,98.1,98.11,98.1,98.1,332799999.0
2007-09-19 09:07:00,98.1,98.11,98.045,98.07,757700000.0
2007-09-19 09:08:00,98.07,98.09,98.07,98.08,468200008.0
2007-09-19 09:09:00,98.08,98.09,98.07,98.09,428299996.0
2007-09-19 09:10:00,98.09,98.09,98.045,98.085,719300008.0
2007-09-19 09:11:00,98.085,98.1,98.06,98.1,701600001.0
2007-09-19 09:12:00,98.1,98.12,98.09,98.11,1341299980.0
2007-09-19 09:13:00,98.11,98.12,98.1,98.105,1009699993.0
2007-09-19 09:14:00,98.105,98.12,98.1,98.12,599000001.0
2007-09-19 09:15:00,98.12,98.14,98.12,98.13,986199999.0
2007-09-19 09:16:00,98.13,98.17,98.12,98.16,811500003.0
2007-09-19 09:17:00,98.16,98.16,98.12,98.12,909700002.0
2007-09-19 09:18:00,98.13,98.16,98.12,98.16,859200010.0
2007-09-19 09:19:00,98.16,98.16,98.14,98.15,554599998.0
2007-09-19 09:20:00,98.15,98.16,98.13,98.13,554900000.0
2007-09-19 09:21:00,98.13,98.15,98.1,98.1,371400000.0
2007-09-19 09:22:00,98.1,98.12,98.095,98.12,492700002.0
2007-09-19 09:23:00,98.12,98.12,98.1,98.1,326100002.0
2007-09-19 09:24:00,98.1,98.13,98.095,98.13,841600003.0
2007-09-19 09:25:00,98.13,98.13,98.09,98.12,728100003.0
2007-09-19 09:26:00,98.12,98.13,98.11,98.11,440700004.0
2007-09-19 09:27:00,98.11,98.12,98.07,98.08,888200009.0
2007-09-19 09:28:00,98.09,98.1,98.09,98.09,302199999.0
2007-09-19 09:29:00,98.09,98.09,98.06,98.06,535000001.0
2007-09-19 09:30:00,98.06,98.06,98.03,98.04,733100003.0
2007-09-19 09:31:00,98.04,98.04,97.99,98.015,888600009.0
2007-09-19 09:32:00,98.015,98.02,97.95,97.98,1706400003.0
2007-09-19 09:33:00,97.98,97.99,97.93,97.965,1390900010.0
2007-09-19 09:34:00,97.96,97.97,97.92,97.94,1626400003.0
2007-09-19 09:35:00,97.94,97.94,97.87,97.88,1179199991.0
2007-09-19 09:36:00,97.87,97.88,97.795,97.82,1773000002.0
2007-09-19 09:37:00,97.84,97.92,97.83,97.92,1329700008.0
2007-09-19 09:38:00,97.91,97.92,97.9,97.92,1443999988.0
2007-09-19 09:39:00,97.91,97.95,97.885,97.91,1384600003.0
2007-09-19 09:40:00,97.91,97.92,97.88,97.89,1270800000.0
2007-09-19 09:41:00,97.89,97.92,97.87,97.91,1610600006.0
2007-09-19 09:42:00,97.91,97.91,97.83,97.86,1229099998.0
2007-09-19 09:43:00,97.86,97.96,97.86,97.94,1208699999.0
2007-09-19 09:44:00,97.95,97.97,97.915,97.92,1608200001.0
2007-09-19 09:45:00,97.93,97.94,97.885,97.91,1630000009.0
2007-09-19 09:46:00,97.91,97.94,97.91,97.93,1032100009.0
2007-09-19 09:47:00,97.93,97.955,97.91,97.93,1376400001.0
2007-09-19 09:48:00,97.93,97.97,97.92,97.95,1151500011.0
2007-09-19 09:49:00,97.95,97.97,97.94,97.95,919400005.0
2007-09-19 09:50:00,97.93,97.97,97.93,97.96,807900006.0
2007-09-19 09:51:00,97.96,97.98,97.95,97.97,260300002.0
2007-09-19 09:52:00,97.97,97.98,97.96,97.97,320299999.0
2007-09-19 09:53:00,97.97,98.02,97.96,98.02,1236599999.0
2007-09-19 09:54:00,98.02,98.05,98.01,98.03,1319300003.0
2007-09-19 09:55:00,98.04,98.04,98.0,98.02,398000001.0
2007-09-19 09:56:00,98.02,98.03,98.01,98.03,255700001.0
2007-09-19 09:57:00,98.03,98.04,98.01,98.02,486600002.0
2007-09-19 09:58:00,98.02,98.04,98.01,98.03,615199999.0
2007-09-19 09:59:00,98.03,98.07,98.0,98.07,597799996.0
2007-09-19 10:00:00,98.07,98.07,98.03,98.05,1683399993.0
2007-09-19 10:01:00,98.055,98.06,98.005,98.015,1683399993.0
2007-09-19 10:02:00,98.02,98.04,97.99,98.04,1674100008.0
2007-09-19 10:03:00,98.03,98.06,98.03,98.04,1437700009.0
2007-09-19 10:04:00,98.02,98.05,98.0,98.04,1437700009.0
2007-09-19 10:05:00,98.05,98.05,98.015,98.03,1899200013.0
2007-09-19 10:06:00,98.04,98.04,98.03,98.03,900800003.0
2007-09-19 10:07:00,98.03,98.05,98.01,98.04,2042600001.0
2007-09-19 10:08:00,98.04,98.04,98.02,98.03,804300014.0
2007-09-19 10:09:00,98.03,98.045,98.025,98.03,610900006.0
2007-09-19 10:10:00,98.03,98.05,98.015,98.03,678000007.0
2007-09-19 10:11:00,98.03,98.05,98.02,98.05,893499986.0
2007-09-19 10:12:00,98.05,98.07,98.04,98.06,1292700001.0
2007-09-19 10:13:00,98.07,98.1,98.065,98.07,1138900012.0
2007-09-19 10:14:00,98.07,98.09,98.06,98.06,796300004.0
2007-09-19 10:15:00,98.055,98.07,98.03,98.04,1444500003.0
2007-09-19 10:16:00,98.04,98.08,98.04,98.08,413699997.0
2007-09-19 10:17:00,98.08,98.1,98.06,98.08,1304000000.0
2007-09-19 10:18:00,98.075,98.11,98.06,98.06,750300008.0
2007-09-19 10:19:00,98.06,98.07,98.04,98.065,1203000011.0
2007-09-19 10:20:00,98.07,98.07,98.05,98.07,654200004.0
2007-09-19 10:21:00,98.06,98.08,98.06,98.06,378800000.0
2007-09-19 10:22:00,98.07,98.07,98.03,98.05,881699999.0
2007-09-19 10:23:00,98.05,98.07,98.03,98.05,1520200003.0
2007-09-19 10:24:00,98.05,98.09,98.05,98.07,793800006.0
2007-09-19 10:25:00,98.07,98.09,98.05,98.08,955100009.0
2007-09-19 10:26:00,98.08,98.1,98.08,98.1,1747800013.0
2007-09-19 10:27:00,98.11,98.115,98.07,98.07,1537700010.0
2007-09-19 10:28:00,98.07,98.07,98.05,98.06,355200003.0
2007-09-19 10:29:00,98.06,98.075,98.06,98.06,668300000.0
2007-09-19 10:30:00,98.06,98.08,98.04,98.08,739599998.0
2007-09-19 10:31:00,98.08,98.085,98.06,98.08,800399994.0
2007-09-19 10:32:00,98.08,98.08,98.05,98.06,753700004.0
2007-09-19 10:33:00,98.06,98.085,98.05,98.05,1144200003.0
2007-09-19 10:34:00,98.05,98.07,98.05,98.07,348200002.0
2007-09-19 10:35:00,98.07,98.09,98.05,98.09,550199998.0
2007-09-19 10:36:00,98.075,98.09,98.07,98.09,333299998.0
2007-09-19 10:37:00,98.09,98.11,98.07,98.08,884100004.0
2007-09-19 10:38:00,98.075,98.09,98.06,98.07,587899997.0
2007-09-19 10:39:00,98.07,98.09,98.06,98.07,1139100007.0
2007-09-19 10:40:00,98.07,98.085,98.07,98.07,730300001.0
2007-09-19 10:41:00,98.08,98.085,98.04,98.05,634500003.0
2007-09-19 10:42:00,98.05,98.05,98.0,98.02,1104400006.0
2007-09-19 10:43:00,98.03,98.03,97.98,97.98,921899995.0
2007-09-19 10:44:00,97.99,98.07,97.99,98.06,1544399991.0
2007-09-19 10:45:00,98.06,98.08,98.03,98.05,1502299999.0
2007-09-19 10:46:00,98.05,98.06,98.03,98.03,785099996.0
2007-09-19 10:47:00,98.05,98.05,98.0,98.005,751099993.0
2007-09-19 10:48:00,98.03,98.03,98.005,98.02,612499995.0
2007-09-19 10:49:00,98.02,98.05,98.01,98.04,1130999996.0
2007-09-19 10:50:00,98.05,98.06,98.01,98.03,699100001.0
2007-09-19 10:51:00,98.03,98.06,98.02,98.02,635299997.0
2007-09-19 10:52:00,98.02,98.04,98.02,98.04,430200000.0
2007-09-19 10:53:00,98.03,98.06,98.03,98.04,1135599984.0
2007-09-19 10:54:00,98.04,98.08,98.025,98.075,1196800000.0
2007-09-19 10:55:00,98.07,98.1,98.05,98.09,1803999999.0
2007-09-19 10:56:00,98.09,98.09,98.06,98.08,896800010.0
2007-09-19 10:57:00,98.07,98.1,98.04,98.09,923600000.0
2007-09-19 10:58:00,98.09,98.1,98.08,98.09,761800012.0
2007-09-19 10:59:00,98.09,98.09,98.07,98.08,476400004.0
2007-09-19 11:00:00,98.08,98.09,98.05,98.07,731999999.0
2007-09-19 11:01:00,98.07,98.11,98.06,98.09,1293700004.0
2007-09-19 11:02:00,98.09,98.13,98.05,98.13,1001199996.0
2007-09-19 11:03:00,98.12,98.12,98.05,98.05,486500003.0
2007-09-19 11:04:00,98.07,98.07,98.02,98.035,831099994.0
2007-09-19 11:05:00,98.03,98.08,98.03,98.07,979899997.0
2007-09-19 11:06:00,98.07,98.08,98.04,98.045,411000000.0
2007-09-19 11:07:00,98.05,98.09,98.04,98.09,1183500005.0
2007-09-19 11:08:00,98.09,98.09,98.065,98.07,878299990.0
2007-09-19 11:09:00,98.08,98.09,98.06,98.09,1088199991.0
2007-09-19 11:10:00,98.09,98.1,98.07,98.09,833200001.0
2007-09-19 11:11:00,98.09,98.1,98.06,98.08,1456800008.0
2007-09-19 11:12:00,98.08,98.1,98.08,98.1,180900000.0
2007-09-19 11:13:00,98.09,98.09,98.05,98.07,745399992.0
2007-09-19 11:14:00,98.05,98.08,98.05,98.07,202400000.0
2007-09-19 11:15:00,98.07,98.07,98.04,98.06,437499999.0
2007-09-19 11:16:00,98.06,98.065,98.04,98.06,508100002.0
2007-09-19 11:17:00,98.06,98.06,98.035,98.05,175800000.0
2007-09-19 11:18:00,98.05,98.05,98.04,98.05,65200000.0
2007-09-19 11:19:00,98.05,98.06,98.03,98.06,770099990.0
2007-09-19 11:20:00,98.06,98.08,98.05,98.07,1123399987.0
2007-09-19 11:21:00,98.07,98.075,98.04,98.075,953400005.0
2007-09-19 11:22:00,98.075,98.08,98.06,98.07,160600000.0
2007-09-19 11:23:00,98.07,98.09,98.06,98.09,195500000.0
2007-09-19 11:24:00,98.08,98.1,98.07,98.1,439899996.0
2007-09-19 11:25:00,98.1,98.13,98.1,98.125,1476099993.0
2007-09-19 11:26:00,98.13,98.14,98.11,98.13,440599995.0
2007-09-19 11:27:00,98.12,98.13,98.11,98.11,678800003.0
2007-09-19 11:28:00,98.11,98.12,98.1,98.1,485700004.0
2007-09-19 11:29:00,98.095,98.11,98.09,98.1,479200006.0
2007-09-19 11:30:00,98.1,98.1,98.07,98.1,780200007.0
2007-09-19 11:31:00,98.1,98.1,98.055,98.06,425399998.0
2007-09-19 11:32:00,98.08,98.08,98.06,98.07,1380799995.0
2007-09-19 11:33:00,98.07,98.07,98.03,98.04,813300005.0
2007-09-19 11:34:00,98.04,98.04,97.99,98.0,1276899984.0
2007-09-19 11:35:00,98.0,98.01,97.975,98.01,1560900018.0
2007-09-19 11:36:00,98.0,98.015,97.99,98.01,1142900007.0
2007-09-19 11:37:00,98.01,98.03,98.0,98.01,661000004.0
2007-09-19 11:38:00,98.01,98.03,97.98,97.99,1891100011.0
2007-09-19 11:39:00,97.98,98.01,97.97,97.985,1661800000.0
2007-09-19 11:40:00,98.0,98.01,97.94,97.99,1572500006.0
2007-09-19 11:41:00,97.99,98.02,97.99,98.01,913400001.0
2007-09-19 11:42:00,98.01,98.05,98.0,98.04,533100000.0
2007-09-19 11:43:00,98.04,98.07,98.02,98.04,1173799995.0
2007-09-19 11:44:00,98.04,98.05,98.01,98.04,558799999.0
2007-09-19 11:45:00,98.04,98.04,98.03,98.04,213600000.0
2007-09-19 11:46:00,98.04,98.06,98.03,98.04,459000005.0
2007-09-19 11:47:00,98.04,98.07,98.04,98.04,993200011.0
2007-09-19 11:48:00,98.05,98.08,98.045,98.08,710099998.0
2007-09-19 11:49:00,98.07,98.08,98.05,98.06,952900004.0
2007-09-19 11:50:00,98.06,98.07,98.04,98.045,991800008.0
2007-09-19 11:51:00,98.05,98.05,98.005,98.02,741999999.0
2007-09-19 11:52:00,98.02,98.06,98.01,98.05,989800016.0
2007-09-19 11:53:00,98.05,98.06,98.04,98.06,682000003.0
2007-09-19 11:54:00,98.06,98.08,98.06,98.06,339599998.0
2007-09-19 11:55:00,98.06,98.06,98.03,98.03,503199994.0
2007-09-19 11:56:00,98.03,98.03,98.0,98.005,635599990.0
2007-09-19 11:57:00,98.02,98.02,97.99,97.99,347900003.0
2007-09-19 11:58:00,97.99,97.99,97.96,97.96,652900009.0
2007-09-19 11:59:00,97.96,97.98,97.94,97.94,674400001.0
2007-09-19 12:00:00,97.94,97.96,97.92,97.94,1290899988.0
2007-09-19 12:01:00,97.94,97.95,97.91,97.94,790600001.0
2007-09-19 12:02:00,97.94,97.96,97.92,97.95,1155799997.0
2007-09-19 12:03:00,97.95,98.01,97.95,97.98,1553600021.0
2007-09-19 12:04:00,97.97,97.99,97.95,97.98,1267400003.0
2007-09-19 12:05:00,97.98,97.985,97.95,97.97,760499999.0
2007-09-19 12:06:00,97.97,97.98,97.94,97.97,809200002.0
2007-09-19 12:07:00,97.97,97.99,97.95,97.99,636899999.0
2007-09-19 12:08:00,97.99,98.0,97.95,97.97,620500005.0
2007-09-19 12:09:00,97.97,97.99,97.96,97.985,841500002.0
2007-09-19 12:10:00,97.98,98.01,97.975,97.98,642299998.0
2007-09-19 12:11:00,97.98,98.005,97.97,97.98,1143499999.0
2007-09-19 12:12:00,97.98,97.98,97.9,97.94,1179800003.0
2007-09-19 12:13:00,97.95,97.97,97.91,97.95,854200005.0
2007-09-19 12:14:00,97.95,97.95,97.92,97.92,859400002.0
2007-09-19 12:15:00,97.92,97.93,97.895,97.91,1109000003.0
2007-09-19 12:16:00,97.92,97.92,97.9,97.92,455299993.0
2007-09-19 12:17:00,97.92,97.925,97.89,97.91,770699989.0
2007-09-19 12:18:00,97.91,97.91,97.825,97.83,1141999996.0
2007-09-19 12:19:00,97.82,97.85,97.82,97.84,1619600005.0
2007-09-19 12:20:00,97.85,97.89,97.83,97.88,1065200003.0
2007-09-19 12:21:00,97.88,97.89,97.86,97.875,778300005.0
2007-09-19 12:22:00,97.885,97.91,97.86,97.87,1222400010.0
2007-09-19 12:23:00,97.86,97.89,97.86,97.89,453899996.0
2007-09-19 12:24:00,97.89,97.94,97.89,97.92,583500004.0
2007-09-19 12:25:00,97.92,97.95,97.91,97.95,628300012.0
2007-09-19 12:26:00,97.92,97.93,97.91,97.92,869199998.0
2007-09-19 12:27:00,97.915,97.93,97.905,97.92,278800000.0
2007-09-19 12:28:00,97.92,97.97,97.92,97.96,800799997.0
2007-09-19 12:29:00,97.96,97.98,97.95,97.98,562999998.0
2007-09-19 12:30:00,97.98,97.98,97.95,97.97,482099996.0
2007-09-19 12:31:00,97.97,97.97,97.94,97.96,265400004.0
2007-09-19 12:32:00,97.95,98.04,97.95,98.0,1277500007.0
2007-09-19 12:33:00,98.0,98.01,97.95,97.98,2127300006.0
2007-09-19 12:34:00,97.98,97.99,97.95,97.96,1648299984.0
2007-09-19 12:35:00,97.96,97.98,97.955,97.97,542000004.0
2007-09-19 12:36:00,97.96,97.98,97.94,97.95,422000001.0
2007-09-19 12:37:00,97.94,97.99,97.94,97.97,798900003.0
2007-09-19 12:38:00,97.97,97.97,97.95,97.96,774999996.0
2007-09-19 12:39:00,97.97,97.98,97.96,97.97,479899998.0
2007-09-19 12:40:00,97.97,97.98,97.95,97.96,245100001.0
2007-09-19 12:41:00,97.96,97.96,97.89,97.91,1977400003.0
2007-09-19 12:42:00,97.91,97.96,97.91,97.95,986300001.0
2007-09-19 12:43:00,97.95,97.98,97.94,97.98,681400005.0
2007-09-19 12:44:00,97.96,97.99,97.96,97.99,527899993.0
2007-09-19 12:45:00,97.99,98.01,97.98,98.0,892899997.0
2007-09-19 12:46:00,98.0,98.01,97.96,97.97,630700001.0
2007-09-19 12:47:00,97.96,97.99,97.96,97.99,1404199969.0
2007-09-19 12:48:00,97.98,98.0,97.965,97.98,925900014.0
2007-09-19 12:49:00,97.98,97.99,97.95,97.96,1002099997.0
2007-09-19 12:50:00,97.965,97.99,97.94,97.97,1054999998.0
2007-09-19 12:51:00,97.98,97.99,97.96,97.96,577000000.0
2007-09-19 12:52:00,97.94,97.98,97.94,97.98,898500000.0
2007-09-19 12:53:00,97.98,97.98,97.95,97.96,901499987.0
2007-09-19 12:54:00,97.96,97.97,97.93,97.93,580300002.0
2007-09-19 12:55:00,97.93,97.98,97.92,97.95,1094099996.0
2007-09-19 12:56:00,97.95,97.95,97.92,97.94,940500003.0
2007-09-19 12:57:00,97.94,97.94,97.88,97.89,519400001.0
2007-09-19 12:58:00,97.88,97.89,97.86,97.88,777900007.0
2007-09-19 12:59:00,97.88,97.89,97.84,97.89,1715699990.0
2007-09-19 13:00:00,97.88,97.92,97.87,97.9,1464299997.0
2007-09-19 13:01:00,97.89,97.9,97.87,97.88,351600003.0
2007-09-19 13:02:00,97.88,97.92,97.88,97.91,351600003.0
2007-09-19 13:03:00,97.91,97.91,97.88,97.88,487299999.0
2007-09-19 13:04:00,97.89,97.89,97.87,97.87,944000003.0
2007-09-19 13:05:00,97.87,97.9,97.86,97.88,996899998.0
2007-09-19 13:06:00,97.9,97.93,97.9,97.92,430000001.0
2007-09-19 13:07:00,97.92,97.95,97.885,97.89,1035100003.0
2007-09-19 13:08:00,97.9,97.91,97.88,97.89,994900013.0
2007-09-19 13:09:00,97.89,97.91,97.885,97.9,679700001.0
2007-09-19 13:10:00,97.9,97.93,97.9,97.92,546100005.0
2007-09-19 13:11:00,97.92,97.92,97.89,97.92,736299999.0
2007-09-19 13:12:00,97.92,97.93,97.9,97.93,753100006.0
2007-09-19 13:13:00,97.93,97.94,97.89,97.9,1378900001.0
2007-09-19 13:14:00,97.91,97.92,97.91,97.92,614800003.0
2007-09-19 13:15:00,97.92,97.93,97.92,97.92,69700001.0
2007-09-19 13:16:00,97.93,97.935,97.91,97.93,347700003.0
2007-09-19 13:17:00,97.93,97.93,97.905,97.92,459700003.0
2007-09-19 13:18:00,97.935,97.985,97.92,97.98,661900013.0
2007-09-19 13:19:00,97.98,97.99,97.97,97.97,1013999998.0
2007-09-19 13:20:00,97.965,97.99,97.95,97.98,749800001.0
2007-09-19 13:21:00,97.98,97.98,97.96,97.96,874700008.0
2007-09-19 13:22:00,97.98,97.995,97.97,97.98,1396900011.0
2007-09-19 13:23:00,97.98,97.985,97.96,97.96,663200008.0
2007-09-19 13:24:00,97.97,97.98,97.96,97.97,277800002.0
2007-09-19 13:25:00,97.97,98.0,97.97,97.99,606799997.0
2007-09-19 13:26:00,98.0,98.03,97.995,98.0,1121000002.0
2007-09-19 13:27:00,98.0,98.02,97.99,98.0,1168300010.0
2007-09-19 13:28:00,98.0,98.01,97.99,97.99,449300004.0
2007-09-19 13:29:00,98.0,98.0,97.98,98.0,493199997.0
2007-09-19 13:30:00,98.0,98.0,97.86,97.91,1636699987.0
2007-09-19 13:31:00,97.91,97.94,97.9,97.93,1636699987.0
2007-09-19 13:32:00,97.93,97.97,97.925,97.945,2027200006.0
2007-09-19 13:33:00,97.94,97.98,97.93,97.96,1850000013.0
2007-09-19 13:34:00,97.97,98.07,97.96,98.03,1850000013.0
2007-09-19 13:35:00,98.03,98.03,97.98,98.02,1892999999.0
2007-09-19 13:36:00,98.02,98.03,97.99,98.0,1243400008.0
2007-09-19 13:37:00,98.0,98.03,97.99,98.0,900400006.0
2007-09-19 13:38:00,98.0,98.03,97.99,98.02,766000004.0
2007-09-19 13:39:00,98.02,98.05,98.01,98.04,627700002.0
2007-09-19 13:40:00,98.04,98.04,97.98,98.01,1014200007.0
2007-09-19 13:41:00,98.03,98.04,98.005,98.01,388300001.0
2007-09-19 13:42:00,98.0,98.02,97.96,98.0,567200003.0
2007-09-19 13:43:00,98.0,98.02,97.99,98.01,477100001.0
2007-09-19 13:44:00,98.02,98.03,97.99,98.02,672899999.0
2007-09-19 13:45:00,98.01,98.04,98.01,98.03,1211499997.0
2007-09-19 13:46:00,98.03,98.04,97.99,98.01,787800000.0
2007-09-19 13:47:00,98.02,98.03,98.005,98.02,484600001.0
2007-09-19 13:48:00,98.01,98.02,98.01,98.01,153300001.0
2007-09-19 13:49:00,98.01,98.02,98.0,98.01,320200001.0
2007-09-19 13:50:00,98.02,98.03,98.0,98.01,447300005.0
2007-09-19 13:51:00,98.01,98.04,98.01,98.04,194400000.0
2007-09-19 13:52:00,98.04,98.05,98.01,98.03,464499999.0
2007-09-19 13:53:00,98.02,98.035,98.02,98.02,360199999.0
2007-09-19 13:54:00,98.02,98.04,98.01,98.03,416900002.0
2007-09-19 13:55:00,98.01,98.05,98.01,98.04,328599999.0
2007-09-19 13:56:00,98.04,98.05,98.01,98.01,586600005.0
2007-09-19 13:57:00,98.015,98.04,97.99,98.01,802400005.0
2007-09-19 13:58:00,98.01,98.03,97.99,98.015,700100003.0
2007-09-19 13:59:00,98.02,98.09,98.01,98.08,683500000.0
2007-09-19 14:00:00,98.08,98.11,98.04,98.095,774800005.0
2007-09-19 14:01:00,98.1,98.1,98.07,98.08,541999996.0
2007-09-19 14:02:00,98.08,98.09,98.07,98.09,543200005.0
2007-09-19 14:03:00,98.09,98.09,98.06,98.07,378600000.0
2007-09-19 14:04:00,98.07,98.07,98.055,98.07,164100000.0
2007-09-19 14:05:00,98.07,98.07,98.035,98.04,236600000.0
2007-09-19 14:06:00,98.02,98.06,98.02,98.04,920999992.0
2007-09-19 14:07:00,98.04,98.05,98.0,98.0,722199999.0
2007-09-19 14:08:00,98.0,98.08,97.98,98.08,909100002.0
2007-09-19 14:09:00,98.08,98.09,98.05,98.07,665500005.0
2007-09-19 14:10:00,98.07,98.08,98.05,98.06,409000003.0
2007-09-19 14:11:00,98.04,98.07,98.04,98.06,391500001.0
2007-09-19 14:12:00,98.06,98.09,98.04,98.08,826000001.0
2007-09-19 14:13:00,98.08,98.1,98.07,98.075,710600008.0
2007-09-19 14:14:00,98.075,98.09,98.07,98.08,155500001.0
2007-09-19 14:15:00,98.08,98.09,98.06,98.07,639899996.0
2007-09-19 14:16:00,98.08,98.09,98.055,98.08,436800000.0
2007-09-19 14:17:00,98.08,98.085,98.05,98.05,402900001.0
2007-09-19 14:18:00,98.06,98.06,98.03,98.04,458600000.0
2007-09-19 14:19:00,98.03,98.06,98.02,98.06,720299998.0
2007-09-19 14:20:00,98.06,98.06,98.0,98.02,601899999.0
2007-09-19 14:21:00,98.02,98.03,97.96,97.99,1198899999.0
2007-09-19 14:22:00,97.99,98.02,97.98,98.02,659899997.0
2007-09-19 14:23:00,98.02,98.03,97.99,98.03,1044399996.0
2007-09-19 14:24:00,98.03,98.04,98.01,98.02,773400004.0
2007-09-19 14:25:00,98.02,98.06,98.02,98.035,544199997.0
2007-09-19 14:26:00,98.03,98.065,98.03,98.05,439000002.0
2007-09-19 14:27:00,98.05,98.05,98.03,98.04,559900004.0
2007-09-19 14:28:00,98.04,98.05,98.01,98.04,1636400000.0
2007-09-19 14:29:00,98.06,98.075,97.98,98.01,752400000.0
2007-09-19 14:30:00,98.01,98.11,97.96,98.08,1642499994.0
2007-09-19 14:31:00,98.08,98.1,98.01,98.03,1097200007.0
2007-09-19 14:32:00,98.03,98.05,98.01,98.04,963100010.0
2007-09-19 14:33:00,98.04,98.06,97.97,98.0,1364699998.0
2007-09-19 14:34:00,98.0,98.0,97.945,97.97,1182300003.0
2007-09-19 14:35:00,97.98,98.01,97.96,97.99,608300004.0
2007-09-19 14:36:00,98.01,98.03,97.97,97.97,629400000.0
2007-09-19 14:37:00,97.98,97.98,97.86,97.89,1890100008.0
2007-09-19 14:38:00,97.89,97.9,97.81,97.87,1890100008.0
2007-09-19 14:39:00,97.87,97.94,97.87,97.94,1393699997.0
2007-09-19 14:40:00,97.92,97.94,97.91,97.91,1536299984.0
2007-09-19 14:41:00,97.93,97.945,97.89,97.89,1029899988.0
2007-09-19 14:42:00,97.895,97.95,97.885,97.92,1700000001.0
2007-09-19 14:43:00,97.92,97.95,97.91,97.91,1255599998.0
2007-09-19 14:44:00,97.91,97.94,97.9,97.92,1583900012.0
2007-09-19 14:45:00,97.92,97.94,97.91,97.92,888899999.0
2007-09-19 14:46:00,97.91,97.96,97.91,97.95,1668600017.0
2007-09-19 14:47:00,97.95,97.96,97.94,97.945,849100000.0
2007-09-19 14:48:00,97.945,98.02,97.945,98.01,1327999997.0
2007-09-19 14:49:00,98.02,98.07,98.01,98.06,1116000001.0
2007-09-19 14:50:00,98.06,98.1,98.055,98.06,1997000002.0
2007-09-19 14:51:00,98.06,98.1,98.06,98.085,931700003.0
2007-09-19 14:52:00,98.1,98.14,98.1,98.12,1854800012.0
2007-09-19 14:53:00,98.12,98.12,98.09,98.1,1233200004.0
2007-09-19 14:54:00,98.1,98.13,98.08,98.09,1077399996.0
2007-09-19 14:55:00,98.09,98.11,98.07,98.1,532800000.0
2007-09-19 14:56:00,98.1,98.1,98.065,98.07,586000000.0
2007-09-19 14:57:00,98.07,98.07,98.045,98.055,908100001.0
2007-09-19 14:58:00,98.06,98.09,98.055,98.09,682499997.0
2007-09-19 14:59:00,98.09,98.12,98.08,98.1,1306500000.0
2007-09-19 15:00:00,98.1,98.11,98.065,98.09,1002099996.0
2007-09-19 15:01:00,98.08,98.12,98.08,98.085,966199998.0
2007-09-19 15:02:00,98.085,98.1,98.05,98.07,1225200020.0
2007-09-19 15:03:00,98.07,98.085,98.05,98.07,1374400001.0
2007-09-19 15:04:00,98.065,98.075,98.05,98.06,589800003.0
2007-09-19 15:05:00,98.07,98.07,98.03,98.04,1234300002.0
2007-09-19 15:06:00,98.04,98.07,98.04,98.07,815800004.0
2007-09-19 15:07:00,98.07,98.08,98.055,98.08,1098800014.0
2007-09-19 15:08:00,98.08,98.08,98.06,98.06,680699996.0
2007-09-19 15:09:00,98.07,98.09,98.06,98.07,1038700017.0
2007-09-19 15:10:00,98.07,98.09,98.055,98.09,847699998.0
2007-09-19 15:11:00,98.09,98.09,98.055,98.07,471400007.0
2007-09-19 15:12:00,98.07,98.09,98.06,98.08,827899995.0
2007-09-19 15:13:00,98.08,98.08,98.055,98.07,342900001.0
2007-09-19 15:14:00,98.08,98.1,98.055,98.1,1006999990.0
2007-09-19 15:15:00,98.1,98.1,98.045,98.07,834300001.0
2007-09-19 15:16:00,98.065,98.08,98.05,98.08,688300001.0
2007-09-19 15:17:00,98.07,98.09,98.06,98.09,531200000.0
2007-09-19 15:18:00,98.07,98.08,98.05,98.06,507399998.0
2007-09-19 15:19:00,98.06,98.07,98.04,98.055,412700005.0
2007-09-19 15:20:00,98.055,98.09,98.05,98.08,750900004.0
2007-09-19 15:21:00,98.08,98.09,98.065,98.08,387399999.0
2007-09-19 15:22:00,98.08,98.08,98.05,98.07,480700005.0
2007-09-19 15:23:00,98.07,98.09,98.06,98.08,455799999.0
2007-09-19 15:24:00,98.08,98.09,98.06,98.09,842699997.0
2007-09-19 15:25:00,98.09,98.1,98.075,98.09,1130800006.0
2007-09-19 15:26:00,98.1,98.11,98.1,98.1,387000002.0
2007-09-19 15:27:00,98.1,98.11,98.09,98.105,302300004.0
2007-09-19 15:28:00,98.1,98.11,98.085,98.1,519600005.0
2007-09-19 15:29:00,98.085,98.1,98.08,98.09,878100003.0
2007-09-19 15:30:00,98.09,98.13,98.09,98.12,499800012.0
2007-09-19 15:31:00,98.12,98.12,98.09,98.1,867200008.0
2007-09-19 15:32:00,98.09,98.12,98.09,98.11,627600009.0
2007-09-19 15:33:00,98.11,98.13,98.1,98.11,828499997.0
2007-09-19 15:34:00,98.11,98.12,98.1,98.12,843599999.0
2007-09-19 15:35:00,98.125,98.13,98.085,98.1,634800008.0
2007-09-19 15:36:00,98.08,98.09,98.07,98.08,696500000.0
2007-09-19 15:37:00,98.08,98.09,98.065,98.07,200300000.0
2007-09-19 15:38:00,98.07,98.1,98.07,98.08,531000001.0
2007-09-19 15:39:00,98.07,98.09,98.065,98.07,751700007.0
2007-09-19 15:40:00,98.07,98.09,98.04,98.08,996099999.0
2007-09-19 15:41:00,98.08,98.12,98.07,98.09,989699998.0
2007-09-19 15:42:00,98.09,98.13,98.09,98.11,1011800012.0
2007-09-19 15:43:00,98.11,98.15,98.1,98.13,1242300000.0
2007-09-19 15:44:00,98.13,98.15,98.12,98.13,423799998.0
2007-09-19 15:45:00,98.14,98.16,98.125,98.15,641799999.0
2007-09-19 15:46:00,98.14,98.15,98.125,98.135,608099990.0
2007-09-19 15:47:00,98.135,98.16,98.135,98.16,320300000.0
2007-09-19 15:48:00,98.16,98.19,98.145,98.18,928600003.0
2007-09-19 15:49:00,98.18,98.19,98.155,98.18,945600008.0
2007-09-19 15:50:00,98.18,98.2,98.15,98.2,594499998.0
2007-09-19 15:51:00,98.2,98.21,98.165,98.2,699499999.0
2007-09-19 15:52:00,98.21,98.26,98.19,98.25,1473300010.0
2007-09-19 15:53:00,98.25,98.25,98.22,98.25,739299995.0
2007-09-19 15:54:00,98.25,98.25,98.205,98.22,1404800010.0
2007-09-19 15:55:00,98.21,98.23,98.18,98.19,1187700000.0
2007-09-19 15:56:00,98.19,98.22,98.18,98.22,1542000008.0
2007-09-19 15:57:00,98.22,98.23,98.18,98.18,715499989.0
2007-09-19 15:58:00,98.18,98.21,98.17,98.19,1029600004.0
2007-09-19 15:59:00,98.19,98.22,98.17,98.19,1415799991.0
2007-09-19 16:00:00,98.18,98.18,98.14,98.14,1653500006.0
2007-09-19 16:01:00,98.14,98.16,98.115,98.115,1272500005.0
2007-09-19 16:02:00,98.13,98.13,98.1,98.11,1416500002.0
2007-09-19 16:03:00,98.11,98.15,98.105,98.135,1513699992.0
2007-09-19 16:04:00,98.14,98.17,98.11,98.17,1004100006.0
2007-09-19 16:05:00,98.17,98.19,98.145,98.15,735400003.0
2007-09-19 16:06:00,98.17,98.18,98.13,98.17,1644700010.0
2007-09-19 16:07:00,98.16,98.165,98.125,98.14,651300005.0
2007-09-19 16:08:00,98.13,98.2,98.115,98.18,891700002.0
2007-09-19 16:09:00,98.18,98.19,98.15,98.18,993999998.0
2007-09-19 16:10:00,98.19,98.21,98.17,98.21,1395099996.0
2007-09-19 16:11:00,98.2,98.24,98.2,98.23,1087200009.0
2007-09-19 16:12:00,98.23,98.25,98.21,98.24,812400008.0
2007-09-19 16:13:00,98.25,98.25,98.22,98.225,1092100005.0
2007-09-19 16:14:00,98.23,98.24,98.215,98.24,1206500003.0
2007-09-19 16:15:00,98.24,98.25,98.21,98.23,1237599995.0
2007-09-19 16:16:00,98.22,98.24,98.17,98.21,1308200016.0
2007-09-19 16:17:00,98.22,98.23,98.205,98.21,360099999.0
2007-09-19 16:18:00,98.22,98.25,98.2,98.24,1300799995.0
2007-09-19 16:19:00,98.24,98.25,98.195,98.195,1889400017.0
2007-09-19 16:20:00,98.2,98.22,98.195,98.21,1140600010.0
2007-09-19 16:21:00,98.22,98.23,98.21,98.22,1001100000.0
2007-09-19 16:22:00,98.22,98.25,98.22,98.25,1144199997.0
2007-09-19 16:23:00,98.24,98.26,98.23,98.24,924700005.0
2007-09-19 16:24:00,98.24,98.26,98.22,98.23,743000006.0
2007-09-19 16:25:00,98.225,98.25,98.215,98.22,1360899997.0
2007-09-19 16:26:00,98.22,98.24,98.21,98.225,1735599995.0
2007-09-19 16:27:00,98.23,98.23,98.18,98.2,719300006.0
2007-09-19 16:28:00,98.18,98.2,98.18,98.19,254600000.0
2007-09-19 16:29:00,98.19,98.19,98.145,98.17,677200001.0
2007-09-19 16:30:00,98.18,98.19,98.16,98.17,1262200029.0
2007-09-19 16:31:00,98.17,98.18,98.16,98.16,1419600015.0
2007-09-19 16:32:00,98.17,98.18,98.15,98.18,1512700011.0
2007-09-19 16:33:00,98.19,98.2,98.18,98.19,1140400000.0
2007-09-19 16:34:00,98.19,98.19,98.16,98.16,509799998.0
2007-09-19 16:35:00,98.17,98.17,98.09,98.11,1165000008.0
2007-09-19 16:36:00,98.1,98.13,98.09,98.1,974700010.0
2007-09-19 16:37:00,98.1,98.1,98.04,98.05,1231300001.0
2007-09-19 16:38:00,98.07,98.1,98.06,98.1,423300001.0
2007-09-19 16:39:00,98.09,98.13,98.085,98.13,1168200005.0
2007-09-19 16:40:00,98.13,98.13,98.085,98.09,610200006.0
2007-09-19 16:41:00,98.1,98.1,98.06,98.09,559100002.0
2007-09-19 16:42:00,98.09,98.09,98.07,98.08,515699995.0
2007-09-19 16:43:00,98.08,98.09,98.03,98.06,1026700002.0
2007-09-19 16:44:00,98.06,98.06,98.02,98.05,1300900000.0
2007-09-19 16:45:00,98.055,98.06,98.02,98.04,1608799996.0
2007-09-19 16:46:00,98.04,98.04,98.0,98.01,759499999.0
2007-09-19 16:47:00,98.0,98.035,98.0,98.03,685700005.0
2007-09-19 16:48:00,98.04,98.08,98.03,98.07,1094399999.0
2007-09-19 16:49:00,98.065,98.1,98.06,98.09,1974800006.0
2007-09-19 16:50:00,98.08,98.12,98.08,98.11,1147599995.0
2007-09-19 16:51:00,98.12,98.15,98.11,98.12,739899997.0
2007-09-19 16:52:00,98.115,98.13,98.095,98.12,976700009.0
2007-09-19 16:53:00,98.1,98.13,98.095,98.12,810799996.0
2007-09-19 16:54:00,98.12,98.12,98.09,98.1,676200000.0
2007-09-19 16:55:00,98.11,98.12,98.09,98.1,1184600007.0
2007-09-19 16:56:00,98.095,98.12,98.08,98.08,687200000.0
2007-09-19 16:57:00,98.07,98.09,98.03,98.045,786700000.0
2007-09-19 16:58:00,98.04,98.08,98.035,98.07,913499999.0
2007-09-19 16:59:00,98.06,98.08,98.03,98.03,1022999997.0
2007-09-19 17:00:00,98.03,98.05,98.02,98.04,1705900003.0
2007-09-19 17:01:00,98.025,98.06,98.025,98.05,1047899996.0
2007-09-19 17:02:00,98.05,98.05,98.02,98.04,1455199997.0
2007-09-19 17:03:00,98.04,98.06,98.04,98.06,172200003.0
2007-09-19 17:04:00,98.04,98.06,98.04,98.04,234200003.0
2007-09-19 17:05:00,98.04,98.06,98.03,98.04,1148400016.0
2007-09-19 17:06:00,98.04,98.045,97.95,97.97,1700599997.0
2007-09-19 17:07:00,97.97,97.99,97.95,97.95,1012900002.0
2007-09-19 17:08:00,97.97,97.98,97.925,97.93,1463599988.0
2007-09-19 17:09:00,97.935,97.96,97.92,97.93,1306199998.0
2007-09-19 17:10:00,97.94,97.95,97.86,97.885,1357799993.0
2007-09-19 17:11:00,97.875,97.9,97.87,97.89,852300012.0
2007-09-19 17:12:00,97.895,97.92,97.88,97.9,1031000003.0
2007-09-19 17:13:00,97.91,97.93,97.9,97.93,944900000.0
2007-09-19 17:14:00,97.93,97.93,97.91,97.93,571400002.0
2007-09-19 17:15:00,97.925,97.96,97.925,97.94,1314499997.0
2007-09-19 17:16:00,97.94,97.96,97.93,97.94,754400007.0
2007-09-19 17:17:00,97.94,97.96,97.915,97.94,350200002.0
2007-09-19 17:18:00,97.94,97.95,97.91,97.95,1016099987.0
2007-09-19 17:19:00,97.94,97.98,97.94,97.98,740900001.0
2007-09-19 17:20:00,97.97,97.98,97.94,97.975,851400000.0
2007-09-19 17:21:00,97.98,97.99,97.97,97.98,815499998.0
2007-09-19 17:22:00,97.97,97.98,97.97,97.98,27300000.0
2007-09-19 17:23:00,98.0,98.02,97.995,98.01,207600000.0
2007-09-19 17:24:00,98.01,98.02,97.995,98.0,1416600004.0
2007-09-19 17:25:00,98.0,98.01,97.98,98.0,976499997.0
2007-09-19 17:26:00,98.0,98.01,97.99,98.0,1012300011.0
2007-09-19 17:27:00,98.0,98.01,97.95,97.97,2117800001.0
2007-09-19 17:28:00,97.97,97.98,97.96,97.97,1754900008.0
2007-09-19 17:29:00,97.96,97.97,97.94,97.95,1266299996.0
2007-09-19 17:30:00,97.95,98.01,97.95,98.0,1328900003.0
2007-09-19 17:31:00,98.0,98.0,97.97,97.975,1321600013.0
2007-09-19 17:32:00,97.98,98.0,97.97,97.98,1250800003.0
2007-09-19 17:33:00,97.98,97.98,97.95,97.98,961500005.0
2007-09-19 17:34:00,97.98,98.01,97.97,97.98,1463000017.0
2007-09-19 17:35:00,97.98,98.0,97.965,97.98,1564800017.0
2007-09-19 17:36:00,97.99,98.0,97.96,97.97,890300012.0
2007-09-19 17:37:00,97.97,97.98,97.97,97.98,827400006.0
2007-09-19 17:38:00,97.935,97.959,97.899,97.956,1348200004.0
2007-09-19 17:39:00,97.97,97.97,97.94,97.95,572199990.0
2007-09-19 17:40:00,97.94,97.95,97.93,97.93,712600002.0
2007-09-19 17:41:00,97.94,97.96,97.92,97.95,824800006.0
2007-09-19 17:42:00,97.95,97.96,97.925,97.95,938700001.0
2007-09-19 17:43:00,97.95,97.96,97.93,97.95,942699998.0
2007-09-19 17:44:00,97.95,97.95,97.94,97.94,215700000.0
2007-09-19 17:45:00,97.94,97.97,97.94,97.97,613200005.0
2007-09-19 17:46:00,97.97,97.975,97.94,97.97,830000015.0
2007-09-19 17:47:00,97.97,97.97,97.95,97.97,370700000.0
2007-09-19 17:48:00,97.97,97.97,97.945,97.97,549600004.0
2007-09-19 17:49:00,97.96,97.98,97.945,97.97,1666400005.0
2007-09-19 17:50:00,97.975,97.98,97.93,97.95,1428100020.0
2007-09-19 17:51:00,97.95,98.005,97.95,97.975,1897100000.0
2007-09-19 17:52:00,97.975,98.01,97.965,97.97,1333699993.0
2007-09-19 17:53:00,97.96,97.99,97.96,97.985,894600005.0
2007-09-19 17:54:00,97.975,97.99,97.96,97.97,1797599998.0
2007-09-19 17:55:00,97.97,97.985,97.965,97.98,938699997.0
2007-09-19 17:56:00,97.98,97.99,97.97,97.97,526700001.0
2007-09-19 17:57:00,97.97,98.0,97.97,97.98,670399996.0
2007-09-19 17:58:00,97.98,98.0,97.97,97.98,789300001.0
2007-09-19 17:59:00,97.98,98.02,97.95,98.02,1140099995.0
2007-09-19 18:00:00,98.02,98.02,97.98,98.0,740800001.0
2007-09-19 18:01:00,97.99,98.01,97.99,98.0,986200002.0
2007-09-19 18:02:00,97.99,98.0,97.98,97.98,643900007.0
2007-09-19 18:03:00,97.98,97.99,97.98,97.98,140700000.0
2007-09-19 18:04:00,97.99,97.99,97.98,97.98,453000004.0
2007-09-19 18:05:00,97.98,97.98,97.95,97.96,546199999.0
2007-09-19 18:06:00,97.96,97.975,97.96,97.97,460699997.0
2007-09-19 18:07:00,97.97,98.01,97.965,98.01,375300003.0
2007-09-19 18:08:00,98.01,98.01,97.99,97.99,491999998.0
2007-09-19 18:09:00,97.99,97.99,97.96,97.97,507500005.0
2007-09-19 18:10:00,97.97,97.98,97.95,97.98,488899997.0
2007-09-19 18:11:00,97.98,97.98,97.93,97.94,520400003.0
2007-09-19 18:12:00,97.94,97.95,97.93,97.93,930200008.0
2007-09-19 18:13:00,97.93,97.93,97.89,97.9,1348000005.0
2007-09-19 18:14:00,97.9,97.93,97.89,97.91,1032099996.0
2007-09-19 18:15:00,97.9,97.93,97.895,97.92,527800002.0
2007-09-19 18:16:00,97.93,97.94,97.92,97.94,607300002.0
2007-09-19 18:17:00,97.94,97.95,97.93,97.94,552700005.0
2007-09-19 18:18:00,97.94,97.96,97.91,97.91,882900009.0
2007-09-19 18:19:00,97.91,97.92,97.905,97.91,98200000.0
2007-09-19 18:20:00,97.91,97.92,97.905,97.92,213599999.0
2007-09-19 18:21:00,97.9,97.91,97.88,97.9,412400003.0
2007-09-19 18:22:00,97.91,97.92,97.91,97.92,438800001.0
2007-09-19 18:23:00,97.92,97.92,97.875,97.92,1021900006.0
2007-09-19 18:24:00,97.92,97.93,97.9,97.93,700499996.0
2007-09-19 18:25:00,97.93,97.95,97.9,97.94,837899999.0
2007-09-19 18:26:00,97.94,97.95,97.925,97.94,684500004.0
2007-09-19 18:27:00,97.94,97.96,97.93,97.96,402800000.0
2007-09-19 18:28:00,97.96,97.96,97.94,97.96,851899991.0
2007-09-19 18:29:00,97.96,97.97,97.94,97.95,464100001.0
2007-09-19 18:30:00,97.95,97.96,97.92,97.92,749700002.0
2007-09-19 18:31:00,97.92,97.93,97.91,97.92,614300007.0
2007-09-19 18:32:00,97.92,97.95,97.92,97.935,442400000.0
2007-09-19 18:33:00,97.95,97.96,97.935,97.95,525199998.0
2007-09-19 18:34:00,97.96,97.96,97.92,97.93,277500001.0
2007-09-19 18:35:00,97.93,97.93,97.91,97.915,481500001.0
2007-09-19 18:36:00,97.91,97.92,97.9,97.9,1108200008.0
2007-09-19 18:37:00,97.9,97.91,97.89,97.905,394300003.0
2007-09-19 18:38:00,97.905,97.92,97.89,97.9,588099999.0
2007-09-19 18:39:00,97.89,97.9,97.885,97.89,499299999.0
2007-09-19 18:40:00,97.89,97.92,97.89,97.905,812699999.0
2007-09-19 18:41:00,97.9,97.94,97.895,97.9,1126200007.0
2007-09-19 18:42:00,97.91,97.91,97.855,97.9,1796100009.0
2007-09-19 18:43:00,97.9,97.92,97.89,97.91,873400003.0
2007-09-19 18:44:00,97.92,97.94,97.915,97.93,689199994.0
2007-09-19 18:45:00,97.93,97.94,97.92,97.93,593600005.0
2007-09-19 18:46:00,97.93,97.93,97.895,97.905,1072100010.0
2007-09-19 18:47:00,97.905,97.93,97.905,97.925,1499900016.0
2007-09-19 18:48:00,97.93,97.94,97.925,97.94,572900005.0
2007-09-19 18:49:00,97.94,97.96,97.94,97.95,240800000.0
2007-09-19 18:50:00,97.94,97.98,97.93,97.96,1052000000.0
2007-09-19 18:51:00,97.96,97.97,97.935,97.95,1256299999.0
2007-09-19 18:52:00,97.95,97.95,97.94,97.94,594300003.0
2007-09-19 18:53:00,97.94,97.94,97.915,97.94,544900000.0
2007-09-19 18:54:00,97.94,97.97,97.92,97.95,281699999.0
2007-09-19 18:55:00,97.96,97.97,97.92,97.93,1065600001.0
2007-09-19 18:56:00,97.94,97.98,97.92,97.96,607499997.0
2007-09-19 18:57:00,97.96,98.02,97.96,98.0,513300000.0
2007-09-19 18:58:00,97.99,98.02,97.99,98.0,783700005.0
2007-09-19 18:59:00,98.0,98.03,97.99,98.0,266400002.0
2007-09-19 19:00:00,98.0,98.03,97.99,98.03,1154000007.0
2007-09-19 19:01:00,98.02,98.03,98.005,98.02,982300004.0
2007-09-19 19:02:00,98.01,98.015,97.985,98.01,795199996.0
2007-09-19 19:03:00,98.01,98.02,98.0,98.0,461800001.0
2007-09-19 19:04:00,98.0,98.0,97.96,97.98,1001900001.0
2007-09-19 19:05:00,97.98,97.98,97.955,97.96,304700003.0
2007-09-19 19:06:00,97.97,97.97,97.915,97.93,889800002.0
2007-09-19 19:07:00,97.93,97.95,97.915,97.935,671100008.0
2007-09-19 19:08:00,97.93,97.95,97.93,97.93,573399999.0
2007-09-19 19:09:00,97.93,97.93,97.905,97.91,617200004.0
2007-09-19 19:10:00,97.91,97.95,97.91,97.92,595500006.0
2007-09-19 19:11:00,97.92,97.93,97.91,97.93,480599999.0
2007-09-19 19:12:00,97.93,97.95,97.925,97.94,196200001.0
2007-09-19 19:13:00,97.94,97.95,97.92,97.95,207600003.0
2007-09-19 19:14:00,97.95,97.96,97.92,97.94,1055900006.0
2007-09-19 19:15:00,97.94,97.94,97.915,97.94,561799997.0
2007-09-19 19:16:00,97.94,97.95,97.94,97.94,253000000.0
2007-09-19 19:17:00,97.94,97.95,97.91,97.93,740600013.0
2007-09-19 19:18:00,97.93,97.97,97.93,97.97,916300005.0
2007-09-19 19:19:00,97.95,97.97,97.94,97.95,324299999.0
2007-09-19 19:20:00,97.94,97.95,97.93,97.95,744100007.0
2007-09-19 19:21:00,97.95,97.96,97.93,97.945,471600002.0
2007-09-19 19:22:00,97.96,97.98,97.95,97.98,691600004.0
2007-09-19 19:23:00,97.98,97.98,97.94,97.94,763300005.0
2007-09-19 19:24:00,97.94,97.95,97.925,97.94,608099995.0
2007-09-19 19:25:00,97.94,97.945,97.935,97.945,599899998.0
2007-09-19 19:26:00,97.945,97.97,97.945,97.965,666499997.0
2007-09-19 19:27:00,97.965,97.97,97.95,97.96,730700002.0
2007-09-19 19:28:00,97.96,97.96,97.93,97.94,628000006.0
2007-09-19 19:29:00,97.94,97.94,97.93,97.93,543099997.0
2007-09-19 19:30:00,97.925,97.94,97.915,97.935,406200001.0
2007-09-19 19:31:00,97.94,97.94,97.89,97.9,624000004.0
2007-09-19 19:32:00,97.9,97.9,97.88,97.885,310499998.0
2007-09-19 19:33:00,97.885,97.9,97.88,97.895,411099998.0
2007-09-19 19:34:00,97.895,97.93,97.895,97.93,328500000.0
2007-09-19 19:35:00,97.93,97.96,97.93,97.94,338300001.0
2007-09-19 19:36:00,97.93,97.94,97.925,97.935,620799999.0
2007-09-19 19:37:00,97.94,97.95,97.93,97.94,841000008.0
2007-09-19 19:38:00,97.94,97.95,97.91,97.93,498600002.0
2007-09-19 19:39:00,97.93,97.95,97.92,97.94,310300001.0
2007-09-19 19:40:00,97.94,97.94,97.91,97.93,202999999.0
2007-09-19 19:41:00,97.94,97.95,97.93,97.94,237200001.0
2007-09-19 19:42:00,97.94,97.96,97.94,97.96,541699997.0
2007-09-19 19:43:00,97.97,97.97,97.95,97.96,1265900010.0
2007-09-19 19:44:00,97.96,97.97,97.955,97.97,392400003.0
2007-09-19 19:45:00,97.97,97.98,97.95,97.96,887799998.0
2007-09-19 19:46:00,97.96,97.97,97.945,97.96,691199991.0
2007-09-19 19:47:00,97.97,97.97,97.96,97.96,926400009.0
2007-09-19 19:48:00,97.96,97.97,97.95,97.97,598399997.0
2007-09-19 19:49:00,97.97,97.99,97.95,97.965,1094200004.0
2007-09-19 19:50:00,97.975,97.98,97.955,97.96,429000000.0
2007-09-19 19:51:00,97.96,97.98,97.96,97.98,199099999.0
2007-09-19 19:52:00,97.98,98.01,97.975,98.0,717699996.0
2007-09-19 19:53:00,98.01,98.02,98.0,98.01,1404900007.0
2007-09-19 19:54:00,98.01,98.01,97.99,97.99,628899992.0
2007-09-19 19:55:00,97.99,97.99,97.98,97.99,493700006.0
2007-09-19 19:56:00,97.99,98.01,97.99,98.01,826600012.0
2007-09-19 19:57:00,98.01,98.03,98.0,98.03,562200000.0
2007-09-19 19:58:00,98.03,98.03,98.01,98.01,731899996.0
2007-09-19 19:59:00,98.01,98.02,98.0,98.01,1217700003.0
2007-09-19 20:00:00,98.0,98.01,97.985,98.0,601400004.0
2007-09-19 20:01:00,98.0,98.01,97.98,98.0,640200013.0
2007-09-19 20:02:00,98.0,98.01,97.99,98.01,462399997.0
2007-09-19 20:03:00,98.005,98.01,97.99,97.99,231300002.0
2007-09-19 20:04:00,97.99,97.99,97.97,97.97,659799998.0
2007-09-19 20:05:00,97.97,97.98,97.955,97.97,705599998.0
2007-09-19 20:06:00,97.97,97.98,97.955,97.97,1089499998.0
2007-09-19 20:07:00,97.98,97.99,97.955,97.99,232000001.0
2007-09-19 20:08:00,97.99,97.99,97.955,97.96,486199998.0
2007-09-19 20:09:00,97.96,97.97,97.94,97.95,1040099998.0
2007-09-19 20:10:00,97.95,97.97,97.94,97.97,667500002.0
2007-09-19 20:11:00,97.96,97.96,97.945,97.955,510400001.0
2007-09-19 20:12:00,97.96,97.97,97.945,97.95,270800002.0
2007-09-19 20:13:00,97.95,97.97,97.95,97.96,635399995.0
2007-09-19 20:14:00,97.96,97.975,97.95,97.96,610600003.0
2007-09-19 20:15:00,97.955,97.96,97.93,97.93,515599997.0
2007-09-19 20:16:00,97.935,97.96,97.9,97.91,467100001.0
2007-09-19 20:17:00,97.91,97.93,97.9,97.93,576600004.0
2007-09-19 20:18:00,97.93,97.93,97.9,97.93,735300002.0
2007-09-19 20:19:00,97.93,97.93,97.92,97.93,356800000.0
2007-09-19 20:20:00,97.93,97.94,97.925,97.93,276900001.0
2007-09-19 20:21:00,97.93,97.96,97.905,97.95,967999999.0
2007-09-19 20:22:00,97.95,97.98,97.94,97.96,1067300003.0
2007-09-19 20:23:00,97.96,97.96,97.93,97.945,1044199998.0
2007-09-19 20:24:00,97.94,97.97,97.935,97.97,814199993.0
2007-09-19 20:25:00,97.97,97.985,97.95,97.985,933399994.0
2007-09-19 20:26:00,97.985,98.0,97.955,97.99,516500009.0
2007-09-19 20:27:00,97.99,98.01,97.98,98.0,498399999.0
2007-09-19 20:28:00,98.0,98.03,98.0,98.01,851600014.0
2007-09-19 20:29:00,98.01,98.02,98.01,98.01,590900004.0
2007-09-19 20:30:00,98.01,98.02,98.01,98.02,727500000.0
2007-09-19 20:31:00,98.02,98.04,98.02,98.04,280899997.0
2007-09-19 20:32:00,98.04,98.07,98.03,98.07,599300006.0
2007-09-19 20:33:00,98.07,98.07,98.045,98.06,548200001.0
2007-09-19 20:34:00,98.06,98.06,98.05,98.05,530000003.0
2007-09-19 20:35:00,98.05,98.05,98.04,98.04,679700000.0
2007-09-19 20:36:00,98.04,98.05,98.03,98.035,469100004.0
2007-09-19 20:37:00,98.035,98.04,98.025,98.025,330199999.0
2007-09-19 20:38:00,98.03,98.03,98.015,98.03,365800001.0
2007-09-19 20:39:00,98.03,98.03,98.005,98.01,368400002.0
2007-09-19 20:40:00,98.0,98.07,97.98,98.07,1849400005.0
2007-09-19 20:41:00,98.06,98.065,98.03,98.05,764200003.0
2007-09-19 20:42:00,98.05,98.05,98.0,98.02,567800000.0
2007-09-19 20:43:00,98.02,98.02,98.005,98.005,426799997.0
2007-09-19 20:44:00,98.01,98.055,98.005,98.05,472400002.0
2007-09-19 20:45:00,98.05,98.055,98.04,98.05,428200000.0
2007-09-19 20:46:00,98.05,98.05,98.04,98.05,897600006.0
2007-09-19 20:47:00,98.045,98.06,98.02,98.025,964999999.0
2007-09-19 20:48:00,98.025,98.04,98.02,98.035,1063200002.0
2007-09-19 20:49:00,98.04,98.06,98.035,98.05,553800002.0
2007-09-19 20:50:00,98.05,98.055,98.025,98.05,408799996.0
2007-09-19 20:51:00,98.04,98.06,98.035,98.06,999999994.0
2007-09-19 20:52:00,98.06,98.09,98.05,98.09,390300004.0
2007-09-19 20:53:00,98.08,98.11,98.03,98.105,1002900000.0
2007-09-19 20:54:00,98.11,98.11,98.07,98.075,417700000.0
2007-09-19 20:55:00,98.08,98.1,98.07,98.08,982400008.0
2007-09-19 20:56:00,98.08,98.08,98.06,98.075,575499997.0
2007-09-19 20:57:00,98.08,98.1,98.08,98.09,557500004.0
2007-09-19 20:58:00,98.09,98.1,98.05,98.055,738499997.0
2007-09-19 20:59:00,98.06,98.06,98.02,98.04,643199997.0
2007-09-19 21:00:00,98.035,98.08,98.01,98.07,810299997.0
2007-09-19 21:01:00,98.06,98.06,98.04,98.04,436799993.0
2007-09-19 21:02:00,98.03,98.06,98.03,98.06,436599999.0
2007-09-19 21:03:00,98.06,98.06,98.02,98.025,667999998.0
2007-09-19 21:04:00,98.025,98.04,98.015,98.03,541700002.0
2007-09-19 21:05:00,98.03,98.05,98.03,98.05,182200002.0
2007-09-19 21:06:00,98.05,98.05,98.04,98.04,318600001.0
2007-09-19 21:07:00,98.05,98.055,98.04,98.05,634699999.0
2007-09-19 21:08:00,98.05,98.07,98.05,98.055,644700005.0
2007-09-19 21:09:00,98.055,98.07,98.04,98.04,737700018.0
2007-09-19 21:10:00,98.05,98.05,98.04,98.05,193400000.0
2007-09-19 21:11:00,98.05,98.06,98.0,98.04,555199998.0
2007-09-19 21:12:00,98.04,98.06,98.025,98.03,547000003.0
2007-09-19 21:13:00,98.025,98.03,98.02,98.02,226600005.0
2007-09-19 21:14:00,98.03,98.05,98.03,98.04,212200001.0
2007-09-19 21:15:00,98.04,98.07,98.035,98.07,887799998.0
2007-09-19 21:16:00,98.07,98.09,98.06,98.09,537000002.0
2007-09-19 21:17:00,98.09,98.1,98.06,98.06,568999997.0
2007-09-19 21:18:00,98.06,98.06,98.05,98.06,564599998.0
2007-09-19 21:19:00,98.06,98.06,98.035,98.035,356100002.0
2007-09-19 21:20:00,98.035,98.05,98.02,98.025,191400001.0
2007-09-19 21:21:00,98.03,98.05,98.03,98.05,276400001.0
2007-09-19 21:22:00,98.05,98.05,98.04,98.04,77600000.0
2007-09-19 21:23:00,98.04,98.04,98.025,98.03,139200003.0
2007-09-19 21:24:00,98.03,98.04,98.01,98.04,518100005.0
2007-09-19 21:25:00,98.04,98.04,98.0,98.02,308599987.0
2007-09-19 21:26:00,98.02,98.05,98.02,98.05,108000000.0
2007-09-19 21:27:00,98.05,98.06,98.05,98.06,120400000.0
2007-09-19 21:28:00,98.06,98.06,98.02,98.02,443000003.0
2007-09-19 21:29:00,98.02,98.03,98.02,98.03,36000000.0
2007-09-19 21:30:00,98.03,98.03,98.03,98.03,59400000.0
2007-09-19 21:31:00,98.03,98.06,98.03,98.06,463500004.0
2007-09-19 21:32:00,98.05,98.05,98.04,98.05,226100003.0
2007-09-19 21:33:00,98.05,98.07,98.05,98.06,457100000.0
2007-09-19 21:34:00,98.06,98.07,98.05,98.05,239200000.0
2007-09-19 21:35:00,98.05,98.08,98.05,98.06,380399994.0
2007-09-19 21:36:00,98.06,98.06,98.04,98.05,469400008.0
2007-09-19 21:37:00,98.045,98.06,98.04,98.04,196100000.0
2007-09-19 21:38:00,98.05,98.06,98.04,98.04,197600002.0
2007-09-19 21:39:00,98.04,98.05,98.04,98.05,163000002.0
2007-09-19 21:40:00,98.05,98.05,98.04,98.05,246200000.0
2007-09-19 21:41:00,98.05,98.05,98.04,98.04,454399995.0
2007-09-19 21:42:00,98.05,98.05,98.04,98.05,71200000.0
2007-09-19 21:43:00,98.05,98.06,98.05,98.06,130400000.0
2007-09-19 21:44:00,98.06,98.06,98.04,98.04,119699996.0
2007-09-19 21:45:00,98.05,98.06,98.04,98.04,204000000.0
2007-09-19 21:46:00,98.04,98.04,98.02,98.03,86699999.0
2007-09-19 21:47:00,98.025,98.03,98.015,98.02,44100000.0
2007-09-19 21:48:00,98.02,98.02,98.01,98.01,51200000.0
2007-09-19 21:49:00,98.005,98.01,97.99,98.0,220699997.0
2007-09-19 21:50:00,98.0,98.0,97.99,97.99,116000000.0
2007-09-19 21:51:00,97.99,98.0,97.96,97.96,355200002.0
2007-09-19 21:52:00,97.96,97.98,97.94,97.97,274200005.0
2007-09-19 21:53:00,97.97,97.99,97.955,97.98,229900003.0
2007-09-19 21:54:00,97.97,97.98,97.97,97.98,282799999.0
2007-09-19 21:55:00,97.98,98.0,97.95,98.0,368800003.0
2007-09-19 21:56:00,98.0,98.0,97.97,97.97,335000005.0
2007-09-19 21:57:00,97.98,97.99,97.965,97.965,180399999.0
2007-09-19 21:58:00,97.97,97.97,97.97,97.97,135900000.0
2007-09-19 21:59:00,97.97,98.0,97.97,98.0,229599998.0
2007-09-19 22:00:00,98.0,98.0,97.98,97.98,224000000.0
2007-09-19 22:01:00,97.98,98.0,97.97,97.99,193100002.0
2007-09-19 22:02:00,98.0,98.0,97.97,97.97,280400004.0
2007-09-19 22:03:00,97.97,97.99,97.97,97.99,315400002.0
2007-09-19 22:04:00,97.99,98.0,97.985,98.0,217700001.0
2007-09-19 22:05:00,97.99,97.99,97.97,97.99,192399999.0
2007-09-19 22:06:00,97.99,98.01,97.975,98.005,567900005.0
2007-09-19 22:07:00,98.01,98.04,97.995,98.02,1216099998.0
2007-09-19 22:08:00,98.02,98.04,98.01,98.04,339999998.0
2007-09-19 22:09:00,98.04,98.04,98.03,98.03,81999998.0
2007-09-19 22:10:00,98.04,98.05,98.01,98.04,220899998.0
2007-09-19 22:11:00,98.04,98.05,98.035,98.05,320499997.0
2007-09-19 22:12:00,98.05,98.05,98.04,98.04,172399997.0
2007-09-19 22:13:00,98.035,98.07,98.03,98.06,480599992.0
2007-09-19 22:14:00,98.06,98.06,98.04,98.06,381900000.0
2007-09-19 22:15:00,98.07,98.07,98.06,98.07,301900007.0
2007-09-19 22:16:00,98.08,98.09,98.07,98.08,228400002.0
2007-09-19 22:17:00,98.08,98.08,98.06,98.07,407300004.0
2007-09-19 22:18:00,98.07,98.07,98.025,98.07,153800001.0
2007-09-19 22:19:00,98.06,98.07,98.03,98.07,109400000.0
2007-09-19 22:20:00,98.07,98.07,98.06,98.07,219600004.0
2007-09-19 22:21:00,98.07,98.08,98.07,98.07,116600002.0
2007-09-19 22:22:00,98.08,98.09,98.08,98.08,27400000.0
2007-09-19 22:23:00,98.08,98.08,98.06,98.065,312700006.0
2007-09-19 22:24:00,98.08,98.09,98.06,98.07,421000002.0
2007-09-19 22:25:00,98.07,98.09,98.045,98.075,695599997.0
2007-09-19 22:26:00,98.08,98.1,98.075,98.08,129800002.0
2007-09-19 22:27:00,98.08,98.08,98.06,98.06,343200006.0
2007-09-19 22:28:00,98.06,98.06,98.05,98.06,319200004.0
2007-09-19 22:29:00,98.07,98.07,98.07,98.07,136200001.0
2007-09-19 22:30:00,98.07,98.09,98.07,98.08,226400000.0
2007-09-19 22:31:00,98.08,98.09,98.07,98.07,155200004.0
2007-09-19 22:32:00,98.08,98.08,98.07,98.07,95999996.0
2007-09-19 22:33:00,98.07,98.09,98.07,98.09,125999994.0
2007-09-19 22:34:00,98.09,98.09,98.08,98.09,49600001.0
2007-09-19 22:35:00,98.09,98.1,98.08,98.1,287800000.0
2007-09-19 22:36:00,98.1,98.1,98.09,98.1,248400004.0
2007-09-19 22:37:00,98.085,98.1,98.08,98.1,232600000.0
2007-09-19 22:38:00,98.1,98.1,98.07,98.09,476200005.0
2007-09-19 22:39:00,98.085,98.1,98.08,98.09,447499999.0
2007-09-19 22:40:00,98.09,98.1,98.09,98.1,116000000.0
2007-09-19 22:41:00,98.1,98.1,98.09,98.09,20000000.0
2007-09-19 22:42:00,98.08,98.1,98.075,98.1,50400000.0
2007-09-19 22:43:00,98.1,98.1,98.09,98.09,37999999.0
2007-09-19 22:44:00,98.09,98.1,98.09,98.1,10300000.0
2007-09-19 22:45:00,98.085,98.09,98.085,98.09,48800000.0
2007-09-19 22:46:00,98.1,98.1,98.09,98.09,62200000.0
2007-09-19 22:47:00,98.09,98.09,98.07,98.07,120499999.0
2007-09-19 22:48:00,98.08,98.08,98.07,98.075,212800000.0
2007-09-19 22:49:00,98.08,98.08,98.06,98.06,226100000.0
2007-09-19 22:50:00,98.06,98.06,98.045,98.05,248000001.0
2007-09-19 22:51:00,98.05,98.05,98.03,98.03,220200003.0
2007-09-19 22:52:00,98.055,98.06,98.02,98.04,558299997.0
2007-09-19 22:53:00,98.05,98.05,98.05,98.05,300000.0
2007-09-19 22:54:00,98.05,98.06,98.05,98.05,57000000.0
2007-09-19 22:55:00,98.05,98.06,98.04,98.05,162699998.0
2007-09-19 22:56:00,98.05,98.05,98.01,98.01,241300002.0
2007-09-19 22:57:00,98.01,98.02,98.005,98.02,416499999.0
2007-09-19 22:58:00,98.02,98.03,98.01,98.01,772099993.0
2007-09-19 22:59:00,98.01,98.01,97.98,97.98,133500000.0
2007-09-19 23:00:00,97.98,98.02,97.94,97.95,169500000.0
2007-09-19 23:01:00,97.95,98.01,97.95,97.99,80000000.0
2007-09-19 23:02:00,97.98,97.99,97.96,97.96,36800000.0
2007-09-19 23:03:00,97.96,97.96,97.95,97.96,22000000.0
2007-09-19 23:04:00,97.97,98.0,97.97,97.98,34700000.0
2007-09-19 23:05:00,97.98,97.98,97.98,97.98,4000000.0
2007-09-19 23:06:00,97.96,97.96,97.96,97.96,1800000.0
2007-09-19 23:07:00,97.96,98.0,97.95,98.0,55600000.0
2007-09-19 23:08:00,97.98,98.0,97.98,98.0,32200000.0
2007-09-19 23:09:00,98.0,98.0,97.95,98.0,50500000.0
2007-09-19 23:10:00,97.99,97.99,97.95,97.96,98400000.0
2007-09-19 23:11:00,97.98,97.98,97.96,97.96,36600000.0
2007-09-19 23:12:00,97.96,97.98,97.96,97.96,52600000.0
2007-09-19 23:13:00,97.97,97.98,97.96,97.98,88800000.0
2007-09-19 23:14:00,97.97,97.98,97.96,97.96,60200000.0
2007-09-19 23:15:00,97.96,97.97,97.96,97.97,67000000.0
2007-09-19 23:16:00,97.97,97.98,97.96,97.97,42000000.0
2007-09-19 23:17:00,97.98,97.98,97.94,97.96,178399999.0
2007-09-19 23:18:00,97.96,97.96,97.93,97.94,54699999.0
2007-09-19 23:19:00,97.97,97.97,97.94,97.96,133400000.0
2007-09-19 23:20:00,97.96,97.96,97.95,97.95,56599999.0
2007-09-19 23:21:00,97.95,97.97,97.93,97.96,201199999.0
2007-09-19 23:22:00,97.96,97.96,97.95,97.95,104100000.0
2007-09-19 23:23:00,97.93,97.95,97.93,97.94,82599998.0
2007-09-19 23:24:00,97.94,97.95,97.94,97.94,48599999.0
2007-09-19 23:25:00,97.94,97.96,97.93,97.94,201599998.0
2007-09-19 23:26:00,97.95,97.95,97.94,97.94,92200000.0
2007-09-19 23:27:00,97.94,97.96,97.94,97.95,95800000.0
2007-09-19 23:28:00,97.96,97.97,97.96,97.96,44400000.0
2007-09-19 23:29:00,97.96,97.96,97.94,97.945,124099999.0
2007-09-19 23:30:00,97.95,97.98,97.94,97.97,169000000.0
2007-09-19 23:31:00,97.95,98.0,97.95,97.99,333600000.0
2007-09-19 23:32:00,97.99,98.01,97.97,97.97,235299998.0
2007-09-19 23:33:00,97.995,98.01,97.97,97.97,153100000.0
2007-09-19 23:34:00,97.98,97.98,97.96,97.96,112400000.0
2007-09-19 23:35:00,97.955,97.96,97.95,97.96,231799994.0
2007-09-19 23:36:00,97.96,97.96,97.93,97.93,49600000.0
2007-09-19 23:37:00,97.94,97.96,97.94,97.96,83900002.0
2007-09-19 23:38:00,97.95,97.95,97.91,97.93,435800000.0
2007-09-19 23:39:00,97.91,97.93,97.91,97.92,189000000.0
2007-09-19 23:40:00,97.93,97.94,97.93,97.94,17600000.0
2007-09-19 23:41:00,97.93,97.93,97.91,97.93,44800000.0
2007-09-19 23:42:00,97.93,97.95,97.9,97.93,276200000.0
2007-09-19 23:43:00,97.9,97.93,97.9,97.93,46000000.0
2007-09-19 23:44:00,97.93,97.93,97.9,97.9,62400000.0
2007-09-19 23:45:00,97.895,97.91,97.86,97.9,350099996.0
2007-09-19 23:46:00,97.9,97.9,97.9,97.9,15600000.0
2007-09-19 23:47:00,97.9,97.92,97.89,97.92,85100000.0
2007-09-19 23:48:00,97.91,97.93,97.91,97.93,75100000.0
2007-09-19 23:49:00,97.93,97.93,97.89,97.89,289399997.0
2007-09-19 23:50:00,97.9,97.91,97.89,97.91,146000001.0
2007-09-19 23:51:00,97.882,97.898,97.855,97.894,693500011.0
2007-09-19 23:52:00,97.91,97.91,97.89,97.89,132299997.0
2007-09-19 23:53:00,97.9,97.9,97.9,97.9,35400000.0
2007-09-19 23:54:00,97.91,97.91,97.88,97.9,386800000.0
2007-09-19 23:55:00,97.91,97.91,97.9,97.91,19300000.0
2007-09-19 23:56:00,97.91,97.91,97.88,97.91,272800000.0
2007-09-19 23:57:00,97.91,97.91,97.89,97.91,166400000.0
2007-09-19 23:58:00,97.91,97.92,97.9,97.9,177800000.0
2007-09-19 23:59:00,97.89,97.9,97.88,97.9,181700000.0
2007-09-20 00:00:00,97.9,97.91,97.9,97.91,57300000.0
2007-09-20 00:01:00,97.91,97.93,97.91,97.93,129400000.0
2007-09-20 00:02:00,97.93,97.95,97.93,97.93,301199999.0
2007-09-20 00:03:00,97.94,97.95,97.92,97.935,192800000.0
2007-09-20 00:04:00,97.94,97.95,97.92,97.93,102400000.0
2007-09-20 00:05:00,97.93,97.94,97.92,97.93,87200000.0
2007-09-20 00:06:00,97.94,97.95,97.94,97.95,60000000.0
2007-09-20 00:07:00,97.932,97.932,97.896,97.898,629300000.0
2007-09-20 00:08:00,97.95,97.95,97.93,97.95,40000000.0
2007-09-20 00:09:00,97.95,97.95,97.94,97.94,20800000.0
2007-09-20 00:10:00,97.94,97.94,97.915,97.92,87400000.0
2007-09-20 00:11:00,97.92,97.92,97.92,97.92,18400000.0
2007-09-20 00:12:00,97.92,97.97,97.92,97.96,304400000.0
2007-09-20 00:13:00,97.96,97.96,97.94,97.94,40600000.0
2007-09-20 00:14:00,97.95,97.95,97.94,97.95,72500000.0
2007-09-20 00:15:00,97.95,97.95,97.95,97.95,25600000.0
2007-09-20 00:16:00,97.96,97.96,97.94,97.94,122800000.0
2007-09-20 00:17:00,97.94,97.95,97.94,97.94,95800000.0
2007-09-20 00:18:00,97.94,97.94,97.94,97.94,2000000.0
2007-09-20 00:19:00,97.94,97.94,97.93,97.94,23200000.0
2007-09-20 00:20:00,97.94,97.94,97.93,97.94,36099999.0
2007-09-20 00:21:00,97.94,97.95,97.92,97.94,115100001.0
2007-09-20 00:22:00,97.94,97.95,97.94,97.94,218000003.0
2007-09-20 00:23:00,97.94,97.94,97.94,97.94,17000000.0
2007-09-20 00:24:00,97.94,97.94,97.94,97.94,7900000.0
2007-09-20 00:25:00,97.94,97.94,97.94,97.94,4900000.0
2007-09-20 00:26:00,97.893,97.906,97.885,97.9,1355699997.0
2007-09-20 00:27:00,97.94,97.94,97.935,97.935,55600000.0
2007-09-20 00:28:00,97.93,97.95,97.93,97.94,241900002.0
2007-09-20 00:29:00,97.945,97.95,97.94,97.94,22600000.0
2007-09-20 00:30:00,97.94,97.94,97.94,97.94,84000000.0
2007-09-20 00:31:00,97.94,97.94,97.94,97.94,1500000.0
2007-09-20 00:32:00,97.94,97.94,97.94,97.94,18000000.0
2007-09-20 00:33:00,97.94,97.94,97.94,97.94,19400000.0
2007-09-20 00:34:00,97.94,97.94,97.92,97.92,80199996.0
2007-09-20 00:35:00,97.92,97.92,97.91,97.92,220599996.0
2007-09-20 00:36:00,97.92,97.92,97.92,97.92,44400002.0
2007-09-20 00:37:00,97.92,97.93,97.92,97.93,51000001.0
2007-09-20 00:38:00,97.925,97.925,97.92,97.92,50800002.0
2007-09-20 00:39:00,97.92,97.92,97.91,97.92,186800000.0
2007-09-20 00:40:00,97.92,97.92,97.91,97.91,44700000.0
2007-09-20 00:41:00,97.91,97.925,97.91,97.925,44700000.0
2007-09-20 00:42:00,97.93,97.93,97.93,97.93,26400000.0
2007-09-20 00:43:00,97.925,97.925,97.925,97.925,12800000.0
2007-09-20 00:44:00,97.93,97.97,97.93,97.97,368300003.0
2007-09-20 00:45:00,97.97,97.99,97.965,97.965,395999998.0
2007-09-20 00:46:00,97.97,97.97,97.965,97.965,22400000.0
2007-09-20 00:47:00,97.98,98.0,97.96,97.99,676000002.0
2007-09-20 00:48:00,97.99,98.0,97.99,97.99,333999999.0
2007-09-20 00:49:00,97.99,98.005,97.95,98.0,778400002.0
2007-09-20 00:50:00,98.0,98.01,97.98,98.01,434100002.0
2007-09-20 00:51:00,98.01,98.01,97.97,97.98,169900000.0
2007-09-20 00:52:00,97.98,97.98,97.91,97.97,947300001.0
2007-09-20 00:53:00,97.975,98.0,97.975,98.0,83700000.0
2007-09-20 00:54:00,98.0,98.0,97.98,97.98,124599999.0
2007-09-20 00:55:00,98.0,98.0,97.98,97.98,91399997.0
2007-09-20 00:56:00,97.98,97.99,97.97,97.97,146100003.0
2007-09-20 00:57:00,97.98,98.0,97.97,97.98,409299997.0
2007-09-20 00:58:00,97.99,98.01,97.99,98.0,611599989.0
2007-09-20 00:59:00,98.015,98.02,98.01,98.01,322999999.0
2007-09-20 01:00:00,98.01,98.02,98.01,98.02,240200001.0
2007-09-20 01:01:00,98.02,98.02,98.0,98.01,383100000.0
2007-09-20 01:02:00,98.02,98.02,98.01,98.02,111399999.0
2007-09-20 01:03:00,98.02,98.02,98.01,98.02,326600000.0
2007-09-20 01:04:00,98.02,98.03,98.02,98.03,180600000.0
2007-09-20 01:05:00,98.03,98.04,98.02,98.02,256099997.0
2007-09-20 01:06:00,98.03,98.03,97.985,97.99,540099997.0
2007-09-20 01:07:00,97.99,97.99,97.97,97.99,270200003.0
2007-09-20 01:08:00,97.99,97.99,97.97,97.98,171000000.0
2007-09-20 01:09:00,97.99,97.99,97.99,97.99,156400003.0
2007-09-20 01:10:00,97.99,97.99,97.98,97.99,237300001.0
2007-09-20 01:11:00,97.99,97.99,97.98,97.98,70199999.0
2007-09-20 01:12:00,97.99,97.99,97.98,97.98,168800000.0
2007-09-20 01:13:00,97.99,98.03,97.97,98.01,745100006.0
2007-09-20 01:14:00,98.02,98.02,98.0,98.02,386800004.0
2007-09-20 01:15:00,98.02,98.02,98.01,98.02,94400000.0
2007-09-20 01:16:00,97.988,98.001,97.977,97.985,939900007.0
2007-09-20 01:17:00,98.02,98.04,98.02,98.04,53400000.0
2007-09-20 01:18:00,98.03,98.04,98.025,98.04,103599999.0
2007-09-20 01:19:00,98.04,98.04,98.03,98.03,63400001.0
2007-09-20 01:20:00,98.03,98.03,98.03,98.03,50400000.0
2007-09-20 01:21:00,98.03,98.03,98.03,98.03,152200000.0
2007-09-20 01:22:00,98.04,98.04,98.03,98.04,233800002.0
2007-09-20 01:23:00,98.04,98.05,98.03,98.04,410999999.0
2007-09-20 01:24:00,98.04,98.05,98.02,98.045,411000010.0
2007-09-20 01:25:00,98.04,98.05,98.04,98.05,327200005.0
2007-09-20 01:26:00,98.05,98.05,98.05,98.05,254200009.0
2007-09-20 01:27:00,98.05,98.05,98.05,98.05,36400002.0
2007-09-20 01:28:00,98.05,98.05,98.05,98.05,104400004.0
2007-09-20 01:29:00,98.05,98.05,98.03,98.04,457199996.0
2007-09-20 01:30:00,98.04,98.05,98.04,98.04,727400002.0
2007-09-20 01:31:00,98.04,98.04,98.03,98.03,272800000.0
2007-09-20 01:32:00,98.03,98.04,97.99,98.0,782800006.0
2007-09-20 01:33:00,97.99,98.01,97.99,98.0,561500007.0
2007-09-20 01:34:00,97.99,98.0,97.99,98.0,916800005.0
2007-09-20 01:35:00,98.0,98.01,97.99,98.005,567900004.0
2007-09-20 01:36:00,98.005,98.01,97.99,98.0,324300004.0
2007-09-20 01:37:00,98.0,98.01,98.0,98.0,310800003.0
2007-09-20 01:38:00,97.99,97.99,97.97,97.99,807700004.0
2007-09-20 01:39:00,97.99,97.99,97.97,97.975,567099996.0
2007-09-20 01:40:00,97.98,97.98,97.97,97.98,503900004.0
2007-09-20 01:41:00,97.96,98.0,97.96,97.98,1101000008.0
2007-09-20 01:42:00,97.975,97.98,97.97,97.98,293800002.0
2007-09-20 01:43:00,97.98,97.99,97.97,97.99,465900004.0
2007-09-20 01:44:00,97.99,98.0,97.98,97.99,835400007.0
2007-09-20 01:45:00,97.99,98.01,97.99,98.01,513400003.0
2007-09-20 01:46:00,98.01,98.02,98.0,98.005,307600002.0
2007-09-20 01:47:00,98.01,98.03,98.0,98.03,429700000.0
2007-09-20 01:48:00,98.02,98.05,98.02,98.05,463399998.0
2007-09-20 01:49:00,98.05,98.06,98.03,98.05,380700003.0
2007-09-20 01:50:00,98.05,98.055,98.03,98.055,550200000.0
2007-09-20 01:51:00,98.06,98.08,98.055,98.07,408900001.0
2007-09-20 01:52:00,98.06,98.08,98.04,98.06,946299996.0
2007-09-20 01:53:00,98.06,98.08,98.05,98.055,492200000.0
2007-09-20 01:54:00,98.06,98.09,98.05,98.075,460099995.0
2007-09-20 01:55:00,98.075,98.09,98.07,98.08,353000000.0
2007-09-20 01:56:00,98.08,98.08,98.05,98.06,749700004.0
2007-09-20 01:57:00,98.06,98.06,98.04,98.05,386200010.0
2007-09-20 01:58:00,98.05,98.05,98.05,98.05,207400005.0
2007-09-20 01:59:00,98.05,98.05,98.04,98.05,357200004.0
2007-09-20 02:00:00,98.05,98.05,98.04,98.05,567899999.0
2007-09-20 02:01:00,98.05,98.05,98.02,98.04,256299997.0
2007-09-20 02:02:00,98.04,98.04,98.01,98.03,467200000.0
2007-09-20 02:03:00,98.01,98.04,98.01,98.04,295300000.0
2007-09-20 02:04:00,98.04,98.05,98.04,98.05,213200001.0
2007-09-20 02:05:00,98.05,98.07,98.05,98.07,277300000.0
2007-09-20 02:06:00,98.06,98.07,98.05,98.065,377299996.0
2007-09-20 02:07:00,98.07,98.07,98.06,98.07,236400000.0
2007-09-20 02:08:00,98.07,98.07,98.06,98.07,424000000.0
2007-09-20 02:09:00,98.07,98.08,98.06,98.07,373600003.0
2007-09-20 02:10:00,98.06,98.08,98.03,98.05,961700013.0
2007-09-20 02:11:00,98.06,98.07,98.05,98.06,261400000.0
2007-09-20 02:12:00,98.06,98.07,98.05,98.07,151200000.0
2007-09-20 02:13:00,98.065,98.07,98.05,98.05,208600004.0
2007-09-20 02:14:00,98.04,98.05,98.03,98.05,345900003.0
2007-09-20 02:15:00,98.04,98.06,98.04,98.06,114400000.0
2007-09-20 02:16:00,98.06,98.06,98.03,98.03,596799991.0
2007-09-20 02:17:00,98.04,98.05,98.04,98.04,815199999.0
2007-09-20 02:18:00,98.05,98.06,98.04,98.05,856500005.0
2007-09-20 02:19:00,98.05,98.06,98.05,98.05,346199999.0
2007-09-20 02:20:00,98.05,98.07,98.05,98.06,231700001.0
2007-09-20 02:21:00,98.07,98.07,98.06,98.06,58400000.0
2007-09-20 02:22:00,98.06,98.06,98.04,98.06,358400005.0
2007-09-20 02:23:00,98.05,98.07,98.05,98.06,454200002.0
2007-09-20 02:24:00,98.06,98.06,98.055,98.06,111200000.0
2007-09-20 02:25:00,98.07,98.07,98.055,98.055,132899999.0
2007-09-20 02:26:00,98.06,98.07,98.06,98.07,202600003.0
2007-09-20 02:27:00,98.07,98.08,98.06,98.06,448800006.0
2007-09-20 02:28:00,98.07,98.07,98.055,98.055,92600001.0
2007-09-20 02:29:00,98.07,98.08,98.05,98.055,325800004.0
2007-09-20 02:30:00,98.06,98.06,98.05,98.05,229000000.0
2007-09-20 02:31:00,98.05,98.06,98.04,98.05,441200011.0
2007-09-20 02:32:00,98.05,98.05,98.05,98.05,389199995.0
2007-09-20 02:33:00,98.05,98.06,98.05,98.06,261199993.0
2007-09-20 02:34:00,98.06,98.06,98.04,98.05,451199995.0
2007-09-20 02:35:00,98.06,98.06,98.05,98.06,345400000.0
2007-09-20 02:36:00,98.06,98.07,98.05,98.05,287200004.0
2007-09-20 02:37:00,98.055,98.06,98.05,98.05,361200008.0
2007-09-20 02:38:00,98.06,98.07,98.04,98.05,461800011.0
2007-09-20 02:39:00,98.05,98.05,97.99,98.015,825100006.0
2007-09-20 02:40:00,98.015,98.03,98.015,98.02,300800000.0
2007-09-20 02:41:00,98.03,98.05,98.02,98.04,663800004.0
2007-09-20 02:42:00,98.04,98.05,98.02,98.02,779700001.0
2007-09-20 02:43:00,98.04,98.05,98.03,98.04,864100012.0
2007-09-20 02:44:00,98.04,98.05,98.02,98.05,717400016.0
2007-09-20 02:45:00,98.05,98.05,98.04,98.05,420900006.0
2007-09-20 02:46:00,98.05,98.07,98.03,98.045,326200002.0
2007-09-20 02:47:00,98.05,98.05,98.03,98.03,1113500009.0
2007-09-20 02:48:00,98.03,98.04,98.0,98.02,1128699991.0
2007-09-20 02:49:00,98.02,98.02,98.0,98.02,175800000.0
2007-09-20 02:50:00,98.02,98.03,98.01,98.03,352500000.0
2007-09-20 02:51:00,98.02,98.03,98.01,98.03,437900003.0
2007-09-20 02:52:00,98.03,98.04,98.01,98.03,489600003.0
2007-09-20 02:53:00,98.03,98.05,98.03,98.04,866100011.0
2007-09-20 02:54:00,98.04,98.05,98.03,98.03,928500011.0
2007-09-20 02:55:00,98.03,98.03,98.01,98.02,910300011.0
2007-09-20 02:56:00,98.02,98.05,98.02,98.05,580400009.0
2007-09-20 02:57:00,98.05,98.06,98.05,98.05,946100015.0
2007-09-20 02:58:00,98.05,98.05,98.04,98.04,525600008.0
2007-09-20 02:59:00,98.04,98.05,98.04,98.05,423800009.0
2007-09-20 03:00:00,98.05,98.05,98.01,98.05,473999995.0
2007-09-20 03:01:00,98.05,98.05,98.03,98.04,792600011.0
2007-09-20 03:02:00,98.04,98.05,98.02,98.02,567000001.0
2007-09-20 03:03:00,98.03,98.03,98.01,98.01,737900005.0
2007-09-20 03:04:00,98.01,98.02,98.0,98.0,364200003.0
2007-09-20 03:05:00,98.0,98.02,98.0,98.015,395800002.0
2007-09-20 03:06:00,98.02,98.03,98.015,98.02,264300001.0
2007-09-20 03:07:00,98.02,98.03,98.01,98.01,285000004.0
2007-09-20 03:08:00,98.01,98.01,97.95,98.0,338400002.0
2007-09-20 03:09:00,98.0,98.02,97.97,97.97,629900004.0
2007-09-20 03:10:00,97.97,98.0,97.97,97.995,767999998.0
2007-09-20 03:11:00,98.0,98.0,97.99,98.0,385000010.0
2007-09-20 03:12:00,98.0,98.01,97.94,97.98,484300000.0
2007-09-20 03:13:00,97.985,98.01,97.98,98.005,764500000.0
2007-09-20 03:14:00,98.005,98.01,97.98,97.99,762700006.0
2007-09-20 03:15:00,97.99,97.99,97.97,97.99,361000003.0
2007-09-20 03:16:00,97.99,98.0,97.98,97.99,660600000.0
2007-09-20 03:17:00,97.995,98.0,97.99,98.0,463300004.0
2007-09-20 03:18:00,97.99,98.0,97.99,98.0,499399998.0
2007-09-20 03:19:00,98.0,98.0,97.98,97.99,248600001.0
2007-09-20 03:20:00,97.99,98.0,97.99,98.0,337400005.0
2007-09-20 03:21:00,98.0,98.0,97.98,97.99,891599997.0
2007-09-20 03:22:00,97.99,98.01,97.98,98.01,1034999991.0
2007-09-20 03:23:00,98.0,98.03,97.99,98.02,483400004.0
2007-09-20 03:24:00,98.03,98.03,98.0,98.0,407600000.0
2007-09-20 03:25:00,97.99,98.01,97.99,98.01,231700005.0
2007-09-20 03:26:00,98.01,98.02,98.005,98.01,225700000.0
2007-09-20 03:27:00,98.005,98.02,97.995,97.995,361900004.0
2007-09-20 03:28:00,98.0,98.01,98.0,98.01,180400004.0
2007-09-20 03:29:00,98.0,98.01,98.0,98.0,273800003.0
2007-09-20 03:30:00,97.995,98.01,97.99,97.99,325800007.0
2007-09-20 03:31:00,97.99,98.0,97.99,97.99,327400007.0
2007-09-20 03:32:00,97.99,97.99,97.97,97.98,399499995.0
2007-09-20 03:33:00,97.98,97.98,97.96,97.98,272000001.0
2007-09-20 03:34:00,97.975,97.99,97.97,97.98,275500005.0
2007-09-20 03:35:00,97.98,97.98,97.94,97.95,322399999.0
2007-09-20 03:36:00,97.94,97.98,97.93,97.97,576800000.0
2007-09-20 03:37:00,97.965,97.99,97.95,97.99,1370100005.0
2007-09-20 03:38:00,97.98,98.0,97.98,98.0,638100004.0
2007-09-20 03:39:00,98.0,98.01,97.98,98.0,299700003.0
2007-09-20 03:40:00,98.0,98.0,97.99,97.99,549400008.0
2007-09-20 03:41:00,97.99,97.99,97.99,97.99,354200004.0
2007-09-20 03:42:00,97.99,97.99,97.99,97.99,292000005.0
2007-09-20 03:43:00,97.99,97.99,97.99,97.99,247600006.0
2007-09-20 03:44:00,97.99,97.99,97.98,97.98,510000008.0
2007-09-20 03:45:00,97.98,98.0,97.98,97.99,690400000.0
2007-09-20 03:46:00,97.99,98.0,97.975,97.99,331500000.0
2007-09-20 03:47:00,97.99,98.0,97.99,98.0,452800003.0
2007-09-20 03:48:00,98.0,98.01,97.99,98.0,131600002.0
2007-09-20 03:49:00,98.0,98.0,98.0,98.0,61600000.0
2007-09-20 03:50:00,98.0,98.0,98.0,98.0,19900000.0
2007-09-20 03:51:00,98.0,98.0,97.99,98.0,24300001.0
2007-09-20 03:52:00,98.0,98.0,97.97,97.99,262500003.0
2007-09-20 03:53:00,97.99,98.01,97.99,98.0,331500004.0
2007-09-20 03:54:00,98.0,98.01,98.0,98.0,70400000.0
2007-09-20 03:55:00,98.0,98.0,97.97,97.97,462900006.0
2007-09-20 03:56:00,97.98,97.98,97.98,97.98,91000005.0
2007-09-20 03:57:00,97.98,97.99,97.98,97.985,212800006.0
2007-09-20 03:58:00,97.99,97.99,97.98,97.99,301300004.0
2007-09-20 03:59:00,97.99,98.0,97.99,98.0,474200000.0
2007-09-20 04:00:00,98.0,98.01,98.0,98.01,111200000.0
2007-09-20 04:01:00,98.01,98.03,98.01,98.02,452400008.0
2007-09-20 04:02:00,98.03,98.03,98.0,98.01,86400000.0
2007-09-20 04:03:00,98.01,98.01,98.0,98.0,137099997.0
2007-09-20 04:04:00,98.01,98.01,98.0,98.01,159700000.0
2007-09-20 04:05:00,98.01,98.02,98.0,98.02,156200000.0
2007-09-20 04:06:00,98.02,98.02,98.01,98.02,25900000.0
2007-09-20 04:07:00,98.01,98.01,98.01,98.01,80000000.0
2007-09-20 04:08:00,98.01,98.01,98.0,98.01,193200003.0
2007-09-20 04:09:00,98.0,98.02,97.99,98.01,298900003.0
2007-09-20 04:10:00,98.02,98.02,98.0,98.01,164200000.0
2007-09-20 04:11:00,98.01,98.01,97.98,98.0,491200003.0
2007-09-20 04:12:00,98.01,98.02,97.99,98.02,130900002.0
2007-09-20 04:13:00,98.01,98.03,98.01,98.02,217000000.0
2007-09-20 04:14:00,98.02,98.03,98.02,98.02,267300002.0
2007-09-20 04:15:00,98.03,98.04,98.02,98.03,80600000.0
2007-09-20 04:16:00,98.04,98.04,98.03,98.03,215400001.0
2007-09-20 04:17:00,98.04,98.04,98.01,98.03,162300000.0
2007-09-20 04:18:00,98.03,98.04,98.03,98.03,34600000.0
2007-09-20 04:19:00,98.03,98.03,98.03,98.03,45600000.0
2007-09-20 04:20:00,98.03,98.03,98.03,98.03,26400000.0
2007-09-20 04:21:00,98.03,98.03,98.01,98.02,203799999.0
2007-09-20 04:22:00,98.02,98.03,98.02,98.03,124800000.0
2007-09-20 04:23:00,98.03,98.03,98.02,98.03,115900003.0
2007-09-20 04:24:00,98.03,98.03,98.02,98.03,78400000.0
2007-09-20 04:25:00,98.03,98.03,98.01,98.02,257000003.0
2007-09-20 04:26:00,98.01,98.03,98.0,98.03,400900002.0
2007-09-20 04:27:00,98.03,98.03,98.01,98.01,127200000.0
2007-09-20 04:28:00,98.01,98.02,98.01,98.02,129299999.0
2007-09-20 04:29:00,98.02,98.02,98.0,98.02,72600001.0
2007-09-20 04:30:00,98.02,98.02,98.0,98.02,117699997.0
2007-09-20 04:31:00,98.0,98.02,98.0,98.02,258799996.0
2007-09-20 04:32:00,98.02,98.02,98.0,98.01,115000002.0
2007-09-20 04:33:00,98.01,98.01,97.98,98.0,157300001.0
2007-09-20 04:34:00,98.01,98.01,98.0,98.01,101600000.0
2007-09-20 04:35:00,98.01,98.01,97.99,97.995,404899999.0
2007-09-20 04:36:00,98.0,98.03,98.0,98.01,654299996.0
2007-09-20 04:37:00,98.01,98.03,98.005,98.03,162100000.0
2007-09-20 04:38:00,98.02,98.02,98.01,98.01,148900000.0
2007-09-20 04:39:00,98.01,98.02,98.0,98.01,320499996.0
2007-09-20 04:40:00,98.0,98.0,98.0,98.0,95600001.0
2007-09-20 04:41:00,98.01,98.02,98.0,98.01,100899998.0
2007-09-20 04:42:00,98.02,98.02,98.0,98.0,100800000.0
2007-09-20 04:43:00,98.0,98.0,97.995,97.995,60300000.0
2007-09-20 04:44:00,97.995,98.02,97.995,98.01,88300000.0
2007-09-20 04:45:00,98.01,98.01,98.01,98.01,2500000.0
2007-09-20 04:46:00,98.01,98.01,98.0,98.0,45600000.0
2007-09-20 04:47:00,97.979,97.981,97.945,97.967,356999998.0
2007-09-20 04:48:00,98.0,98.02,98.0,98.02,154999998.0
2007-09-20 04:49:00,98.01,98.02,98.0,98.01,242799998.0
2007-09-20 04:50:00,98.01,98.02,98.0,98.01,79999999.0
2007-09-20 04:51:00,98.0,98.02,98.0,98.02,94199998.0
2007-09-20 04:52:00,98.01,98.02,97.99,98.02,382099997.0
2007-09-20 04:53:00,98.02,98.02,98.0,98.0,372099999.0
2007-09-20 04:54:00,98.0,98.0,97.98,97.98,485600002.0
2007-09-20 04:55:00,97.98,97.99,97.975,97.98,606500007.0
2007-09-20 04:56:00,97.99,97.99,97.97,97.99,146199997.0
2007-09-20 04:57:00,97.99,97.99,97.99,97.99,248400004.0
2007-09-20 04:58:00,97.99,97.99,97.98,97.98,117200001.0
2007-09-20 04:59:00,97.99,97.99,97.99,97.99,31200000.0
2007-09-20 05:00:00,97.99,97.99,97.99,97.99,9600000.0
2007-09-20 05:01:00,97.99,98.01,97.99,97.99,322600001.0
2007-09-20 05:02:00,97.99,98.0,97.99,98.0,26400000.0
2007-09-20 05:03:00,97.99,98.0,97.99,97.99,200300004.0
2007-09-20 05:04:00,97.99,98.0,97.99,98.0,468100009.0
2007-09-20 05:05:00,98.0,98.0,97.99,97.99,89400000.0
2007-09-20 05:06:00,97.947,97.96,97.938,97.94,617099987.0
2007-09-20 05:07:00,97.99,97.99,97.99,97.99,102000000.0
2007-09-20 05:08:00,97.99,97.99,97.99,97.99,84400000.0
2007-09-20 05:09:00,97.99,98.0,97.985,97.985,181200000.0
2007-09-20 05:10:00,97.98,98.0,97.98,97.99,463499998.0
2007-09-20 05:11:00,97.99,98.0,97.99,98.0,367200006.0
2007-09-20 05:12:00,98.0,98.01,98.0,98.01,153699999.0
2007-09-20 05:13:00,98.01,98.02,98.0,98.01,212800000.0
2007-09-20 05:14:00,98.01,98.01,97.99,98.0,117399999.0
2007-09-20 05:15:00,98.0,98.0,97.99,97.99,233300001.0
2007-09-20 05:16:00,97.99,98.0,97.99,97.99,583100020.0
2007-09-20 05:17:00,97.99,97.99,97.98,97.99,141700003.0
2007-09-20 05:18:00,97.99,97.99,97.99,97.99,94700000.0
2007-09-20 05:19:00,97.99,97.99,97.98,97.98,681900009.0
2007-09-20 05:20:00,97.98,97.99,97.98,97.98,139500003.0
2007-09-20 05:21:00,97.98,98.01,97.98,98.01,335799997.0
2007-09-20 05:22:00,98.01,98.03,98.0,98.01,599500001.0
2007-09-20 05:23:00,98.02,98.03,97.98,98.01,353499997.0
2007-09-20 05:24:00,98.01,98.01,97.99,98.0,207000002.0
2007-09-20 05:25:00,98.01,98.01,97.97,98.0,811400009.0
2007-09-20 05:26:00,97.99,98.01,97.99,98.0,207999998.0
2007-09-20 05:27:00,97.99,98.01,97.99,98.0,300399999.0
2007-09-20 05:28:00,98.0,98.01,98.0,98.01,49000000.0
2007-09-20 05:29:00,98.01,98.01,98.01,98.01,9600000.0
2007-09-20 05:30:00,98.0,98.01,97.99,98.0,138600002.0
2007-09-20 05:31:00,98.0,98.0,97.99,97.99,83600002.0
2007-09-20 05:32:00,97.99,98.0,97.99,98.0,370400004.0
2007-09-20 05:33:00,98.0,98.0,97.99,98.0,382400004.0
2007-09-20 05:34:00,98.01,98.01,97.99,98.01,180699996.0
2007-09-20 05:35:00,98.01,98.01,98.0,98.0,62200000.0
2007-09-20 05:36:00,97.995,98.02,97.995,98.02,205699999.0
2007-09-20 05:37:00,98.01,98.02,98.0,98.01,438900000.0
2007-09-20 05:38:00,98.015,98.02,98.01,98.02,104799998.0
2007-09-20 05:39:00,98.02,98.02,98.01,98.01,133800001.0
2007-09-20 05:40:00,98.02,98.02,97.94,98.0,774099991.0
2007-09-20 05:41:00,98.0,98.0,97.99,98.0,358199993.0
2007-09-20 05:42:00,98.0,98.0,97.94,97.98,826399999.0
2007-09-20 05:43:00,97.99,97.99,97.98,97.99,246599998.0
2007-09-20 05:44:00,97.99,97.99,97.98,97.99,155800002.0
2007-09-20 05:45:00,97.99,97.99,97.94,97.98,408400002.0
2007-09-20 05:46:00,97.98,97.98,97.96,97.97,134600003.0
2007-09-20 05:47:00,97.98,97.98,97.96,97.96,149400000.0
2007-09-20 05:48:00,97.96,97.97,97.95,97.96,195200000.0
2007-09-20 05:49:00,97.95,97.97,97.95,97.97,254400000.0
2007-09-20 05:50:00,97.97,97.98,97.97,97.97,246800000.0
2007-09-20 05:51:00,97.97,97.98,97.95,97.955,530100003.0
2007-09-20 05:52:00,97.955,97.96,97.95,97.95,147800001.0
2007-09-20 05:53:00,97.955,97.98,97.95,97.98,430900000.0
2007-09-20 05:54:00,97.975,97.99,97.975,97.99,1078000014.0
2007-09-20 05:55:00,97.98,97.99,97.97,97.98,411800004.0
2007-09-20 05:56:00,97.98,97.99,97.98,97.98,633800002.0
2007-09-20 05:57:00,97.98,97.98,97.97,97.97,475800003.0
2007-09-20 05:58:00,97.98,97.99,97.97,97.99,543399999.0
2007-09-20 05:59:00,97.99,97.99,97.98,97.99,616800012.0
2007-09-20 06:00:00,97.99,97.99,97.98,97.98,217800003.0
2007-09-20 06:01:00,97.98,98.01,97.97,97.98,747500000.0
2007-09-20 06:02:00,97.98,97.98,97.9,97.95,799200000.0
2007-09-20 06:03:00,97.95,97.95,97.94,97.95,435400000.0
2007-09-20 06:04:00,97.95,97.95,97.95,97.95,200000000.0
2007-09-20 06:05:00,97.95,97.96,97.94,97.95,342400002.0
2007-09-20 06:06:00,97.96,97.99,97.96,97.99,524700000.0
2007-09-20 06:07:00,97.99,97.99,97.97,97.98,176799999.0
2007-09-20 06:08:00,97.975,97.98,97.96,97.98,771399999.0
2007-09-20 06:09:00,97.98,97.98,97.97,97.98,232100000.0
2007-09-20 06:10:00,97.97,97.97,97.96,97.96,561299999.0
2007-09-20 06:11:00,97.96,97.97,97.95,97.97,211699998.0
2007-09-20 06:12:00,97.97,97.97,97.95,97.96,156400002.0
2007-09-20 06:13:00,97.97,97.97,97.96,97.96,139800000.0
2007-09-20 06:14:00,97.96,97.96,97.95,97.96,160100001.0
2007-09-20 06:15:00,97.96,97.96,97.94,97.96,168400000.0
2007-09-20 06:16:00,97.96,97.98,97.95,97.96,546800007.0
2007-09-20 06:17:00,97.96,97.96,97.95,97.96,384400007.0
2007-09-20 06:18:00,97.96,97.96,97.96,97.96,295400007.0
2007-09-20 06:19:00,97.96,97.97,97.96,97.96,99800004.0
2007-09-20 06:20:00,97.97,97.98,97.97,97.97,232400000.0
2007-09-20 06:21:00,97.97,97.98,97.96,97.97,227299999.0
2007-09-20 06:22:00,97.98,97.99,97.97,97.99,515800003.0
2007-09-20 06:23:00,97.99,98.0,97.96,97.99,1068600010.0
2007-09-20 06:24:00,97.99,98.0,97.99,97.995,182800002.0
2007-09-20 06:25:00,98.0,98.01,97.99,98.0,309500005.0
2007-09-20 06:26:00,98.0,98.01,97.99,98.0,531600001.0
2007-09-20 06:27:00,98.0,98.01,97.96,97.96,137200000.0
2007-09-20 06:28:00,97.99,97.99,97.98,97.98,327100001.0
2007-09-20 06:29:00,97.99,98.02,97.96,98.01,235400004.0
2007-09-20 06:30:00,98.02,98.02,97.98,98.01,157700003.0
2007-09-20 06:31:00,98.01,98.01,98.01,98.01,53600000.0
2007-09-20 06:32:00,98.01,98.01,97.98,98.01,225400003.0
2007-09-20 06:33:00,98.01,98.01,98.01,98.01,58700000.0
2007-09-20 06:34:00,98.01,98.01,97.995,97.995,134800004.0
2007-09-20 06:35:00,98.0,98.01,97.99,98.0,324200002.0
2007-09-20 06:36:00,98.0,98.0,98.0,98.0,23800000.0
2007-09-20 06:37:00,97.99,98.0,97.99,97.99,226599999.0
2007-09-20 06:38:00,97.99,97.99,97.985,97.99,347000002.0
2007-09-20 06:39:00,97.99,97.99,97.985,97.985,408600000.0
2007-09-20 06:40:00,97.99,98.0,97.99,98.0,246000002.0
2007-09-20 06:41:00,98.0,98.0,97.99,97.99,315600000.0
2007-09-20 06:42:00,97.99,97.99,97.99,97.99,240000000.0
2007-09-20 06:43:00,97.99,97.99,97.99,97.99,268000000.0
2007-09-20 06:44:00,97.99,97.99,97.99,97.99,136800006.0
2007-09-20 06:45:00,98.0,98.02,97.98,97.995,372000006.0
2007-09-20 06:46:00,98.0,98.01,98.0,98.01,71700000.0
2007-09-20 06:47:00,98.0,98.02,97.95,98.0,481299998.0
2007-09-20 06:48:00,98.01,98.02,97.96,98.01,811900004.0
2007-09-20 06:49:00,98.01,98.01,98.0,98.01,329100002.0
2007-09-20 06:50:00,98.01,98.01,97.995,98.005,327000004.0
2007-09-20 06:51:00,98.01,98.02,97.995,98.01,247100002.0
2007-09-20 06:52:00,98.0,98.01,97.95,98.01,144400000.0
2007-09-20 06:53:00,98.01,98.01,98.01,98.01,55200000.0
2007-09-20 06:54:00,98.01,98.01,98.0,98.01,113599997.0
2007-09-20 06:55:00,98.01,98.01,98.01,98.01,11100000.0
2007-09-20 06:56:00,98.0,98.02,98.0,98.005,365400003.0
2007-09-20 06:57:00,98.02,98.02,98.0,98.01,104000001.0
2007-09-20 06:58:00,98.01,98.02,98.0,98.01,284100008.0
2007-09-20 06:59:00,98.005,98.01,97.99,98.01,537399997.0
2007-09-20 07:00:00,98.01,98.02,97.94,98.01,583000007.0
2007-09-20 07:01:00,98.02,98.02,97.93,98.0,543900004.0
2007-09-20 07:02:00,98.0,98.01,97.93,97.93,422700005.0
2007-09-20 07:03:00,98.0,98.0,97.98,97.99,262700001.0
2007-09-20 07:04:00,97.99,97.99,97.98,97.98,214600000.0
2007-09-20 07:05:00,97.99,98.0,97.95,97.99,571400007.0
2007-09-20 07:06:00,97.99,98.0,97.99,97.99,449000001.0
2007-09-20 07:07:00,98.0,98.0,97.99,98.0,108400000.0
2007-09-20 07:08:00,98.0,98.0,97.99,98.0,206899999.0
2007-09-20 07:09:00,98.0,98.0,97.99,98.0,120600000.0
2007-09-20 07:10:00,98.0,98.01,97.99,98.01,134400003.0
2007-09-20 07:11:00,98.01,98.01,98.0,98.01,37200000.0
2007-09-20 07:12:00,98.01,98.01,97.99,98.0,91800002.0
2007-09-20 07:13:00,98.0,98.0,97.99,97.99,292100000.0
2007-09-20 07:14:00,97.99,97.99,97.99,97.99,115400001.0
2007-09-20 07:15:00,97.98,97.99,97.97,97.97,298400003.0
2007-09-20 07:16:00,97.98,97.98,97.96,97.96,384600004.0
2007-09-20 07:17:00,97.96,97.96,97.95,97.955,319400004.0
2007-09-20 07:18:00,97.96,97.98,97.955,97.97,164199998.0
2007-09-20 07:19:00,97.97,97.97,97.97,97.97,62000000.0
2007-09-20 07:20:00,97.97,97.97,97.97,97.97,7200000.0
2007-09-20 07:21:00,97.97,97.97,97.93,97.95,120699999.0
2007-09-20 07:22:00,97.95,97.96,97.94,97.95,333999999.0
2007-09-20 07:23:00,97.96,97.96,97.96,97.96,124000000.0
2007-09-20 07:24:00,97.96,97.98,97.95,97.97,153200002.0
2007-09-20 07:25:00,97.965,97.98,97.91,97.97,195900000.0
2007-09-20 07:26:00,97.97,97.98,97.97,97.98,217400003.0
2007-09-20 07:27:00,97.97,97.99,97.97,97.98,471000009.0
2007-09-20 07:28:00,97.98,97.99,97.97,97.99,405600009.0
2007-09-20 07:29:00,97.99,97.99,97.98,97.98,265200003.0
2007-09-20 07:30:00,97.98,97.98,97.95,97.95,336400003.0
2007-09-20 07:31:00,97.955,97.97,97.95,97.96,548899993.0
2007-09-20 07:32:00,97.96,97.98,97.955,97.97,616500001.0
2007-09-20 07:33:00,97.96,97.96,97.94,97.96,756500003.0
2007-09-20 07:34:00,97.96,97.96,97.91,97.92,758000006.0
2007-09-20 07:35:00,97.92,97.93,97.9,97.92,491400007.0
2007-09-20 07:36:00,97.92,97.94,97.92,97.94,860000017.0
2007-09-20 07:37:00,97.93,97.95,97.93,97.94,1253899995.0
2007-09-20 07:38:00,97.94,97.95,97.93,97.94,652799993.0
2007-09-20 07:39:00,97.95,97.97,97.95,97.97,430100005.0
2007-09-20 07:40:00,97.97,97.97,97.96,97.96,519900006.0
2007-09-20 07:41:00,97.97,97.97,97.96,97.97,480600008.0
2007-09-20 07:42:00,97.96,97.98,97.96,97.97,849400007.0
2007-09-20 07:43:00,97.97,97.98,97.96,97.97,534000010.0
2007-09-20 07:44:00,97.97,97.97,97.96,97.97,291800003.0
2007-09-20 07:45:00,97.97,97.97,97.96,97.97,470200009.0
2007-09-20 07:46:00,97.97,97.99,97.96,97.98,681000006.0
2007-09-20 07:47:00,97.99,97.99,97.96,97.97,1927600013.0
2007-09-20 07:48:00,97.97,98.0,97.97,97.99,1331100018.0
2007-09-20 07:49:00,97.99,97.99,97.975,97.975,729000007.0
2007-09-20 07:50:00,97.975,97.98,97.96,97.97,726600009.0
2007-09-20 07:51:00,97.97,97.97,97.95,97.96,640000005.0
2007-09-20 07:52:00,97.96,97.98,97.96,97.96,557700008.0
2007-09-20 07:53:00,97.97,97.97,97.94,97.96,567000009.0
2007-09-20 07:54:00,97.97,98.02,97.97,98.0,251300000.0
2007-09-20 07:55:00,98.0,98.02,97.98,97.99,426199999.0
2007-09-20 07:56:00,97.98,98.0,97.96,97.99,869800006.0
2007-09-20 07:57:00,98.0,98.01,97.98,98.0,478200002.0
2007-09-20 07:58:00,98.0,98.01,97.995,98.01,309100003.0
2007-09-20 07:59:00,98.0,98.02,97.99,98.01,472800003.0
2007-09-20 08:00:00,98.01,98.06,98.0,98.03,874300011.0
2007-09-20 08:01:00,98.03,98.05,98.02,98.05,125599999.0
2007-09-20 08:02:00,98.05,98.06,98.04,98.06,343300000.0
2007-09-20 08:03:00,98.06,98.08,98.05,98.07,615400000.0
2007-09-20 08:04:00,98.07,98.09,98.06,98.08,292800000.0
2007-09-20 08:05:00,98.09,98.09,98.07,98.09,207000000.0
2007-09-20 08:06:00,98.08,98.1,98.08,98.09,329400000.0
2007-09-20 08:07:00,98.08,98.1,98.07,98.08,359500000.0
2007-09-20 08:08:00,98.03,98.07,98.0,98.06,844500004.0
2007-09-20 08:09:00,98.06,98.06,97.95,97.95,1486400001.0
2007-09-20 08:10:00,98.03,98.06,97.95,98.04,1478500013.0
2007-09-20 08:11:00,98.04,98.04,98.02,98.03,1065300003.0
2007-09-20 08:12:00,98.03,98.06,98.03,98.05,711599998.0
2007-09-20 08:13:00,98.04,98.05,97.98,97.98,1633700013.0
2007-09-20 08:14:00,97.985,98.02,97.98,98.01,1690700014.0
2007-09-20 08:15:00,98.02,98.05,98.01,98.05,657199998.0
2007-09-20 08:16:00,98.045,98.11,98.03,98.11,1817700007.0
2007-09-20 08:17:00,98.11,98.11,97.95,98.05,1690500001.0
2007-09-20 08:18:00,98.05,98.05,97.92,98.01,850500001.0
2007-09-20 08:19:00,98.02,98.03,97.92,98.02,767299995.0
2007-09-20 08:20:00,98.03,98.06,97.99,98.05,1014200003.0
2007-09-20 08:21:00,98.05,98.08,98.04,98.06,1054499996.0
2007-09-20 08:22:00,98.05,98.07,98.05,98.06,474400000.0
2007-09-20 08:23:00,98.06,98.12,98.02,98.11,1725600001.0
2007-09-20 08:24:00,98.11,98.12,98.07,98.11,1954400007.0
2007-09-20 08:25:00,98.11,98.11,98.07,98.09,1158800003.0
2007-09-20 08:26:00,98.09,98.12,98.09,98.1,866699995.0
2007-09-20 08:27:00,98.11,98.12,98.09,98.12,1079699993.0
2007-09-20 08:28:00,98.11,98.22,98.11,98.15,1723899999.0
2007-09-20 08:29:00,98.15,98.15,98.06,98.09,1715800006.0
2007-09-20 08:30:00,98.09,98.13,98.07,98.12,1715800006.0
2007-09-20 08:31:00,98.09,98.14,98.09,98.12,1454200001.0
2007-09-20 08:32:00,98.13,98.19,98.13,98.18,1454200001.0
2007-09-20 08:33:00,98.17,98.22,98.17,98.19,1454200001.0
2007-09-20 08:34:00,98.2,98.21,98.18,98.21,1454200001.0
2007-09-20 08:35:00,98.21,98.22,98.19,98.21,1534000011.0
2007-09-20 08:36:00,98.2,98.21,98.15,98.17,1422999997.0
2007-09-20 08:37:00,98.17,98.18,98.15,98.18,1422999997.0
2007-09-20 08:38:00,98.18,98.2,98.15,98.17,1164600003.0
2007-09-20 08:39:00,98.17,98.18,98.16,98.18,475000002.0
2007-09-20 08:40:00,98.18,98.22,98.18,98.18,1340700006.0
2007-09-20 08:41:00,98.17,98.19,98.15,98.15,1340700006.0
2007-09-20 08:42:00,98.16,98.17,98.12,98.12,1340700006.0
2007-09-20 08:43:00,98.14,98.19,98.11,98.15,1504300001.0
2007-09-20 08:44:00,98.14,98.16,98.14,98.15,1504300001.0
2007-09-20 08:45:00,98.17,98.2,98.13,98.14,1504300001.0
2007-09-20 08:46:00,98.16,98.2,98.14,98.2,1504300001.0
2007-09-20 08:47:00,98.2,98.22,98.18,98.18,1027299999.0
2007-09-20 08:48:00,98.18,98.26,98.17,98.25,1596500008.0
2007-09-20 08:49:00,98.25,98.26,98.22,98.23,1967100010.0
2007-09-20 08:50:00,98.225,98.27,98.21,98.27,1853700016.0
2007-09-20 08:51:00,98.27,98.28,98.19,98.26,1189600010.0
2007-09-20 08:52:00,98.25,98.33,98.25,98.33,2117000014.0
2007-09-20 08:53:00,98.32,98.39,98.31,98.39,2033799985.0
2007-09-20 08:54:00,98.38,98.4,98.25,98.29,2033799985.0
2007-09-20 08:55:00,98.29,98.32,98.27,98.31,1497200006.0
2007-09-20 08:56:00,98.31,98.33,98.27,98.29,1325399994.0
2007-09-20 08:57:00,98.3,98.31,98.28,98.29,1242099991.0
2007-09-20 08:58:00,98.29,98.29,98.26,98.28,1206000015.0
2007-09-20 08:59:00,98.28,98.3,98.27,98.29,939400006.0
2007-09-20 09:00:00,98.29,98.29,98.245,98.26,1012800015.0
2007-09-20 09:01:00,98.26,98.32,98.25,98.3,1698800014.0
2007-09-20 09:02:00,98.3,98.34,98.3,98.32,1787600009.0
2007-09-20 09:03:00,98.32,98.34,98.31,98.32,1492200004.0
2007-09-20 09:04:00,98.32,98.34,98.27,98.29,1270000018.0
2007-09-20 09:05:00,98.29,98.29,98.26,98.28,1423900011.0
2007-09-20 09:06:00,98.27,98.27,98.25,98.25,1301000015.0
2007-09-20 09:07:00,98.25,98.25,98.2,98.23,946600005.0
2007-09-20 09:08:00,98.22,98.25,98.21,98.22,1655599995.0
2007-09-20 09:09:00,98.23,98.25,98.22,98.245,506300002.0
2007-09-20 09:10:00,98.24,98.25,98.2,98.225,818200010.0
2007-09-20 09:11:00,98.225,98.25,98.2,98.205,1495899999.0
2007-09-20 09:12:00,98.2,98.24,98.2,98.225,1482600006.0
2007-09-20 09:13:00,98.23,98.255,98.21,98.25,1226499997.0
2007-09-20 09:14:00,98.25,98.25,98.2,98.215,1842099996.0
2007-09-20 09:15:00,98.21,98.24,98.19,98.21,1726600006.0
2007-09-20 09:16:00,98.21,98.22,98.17,98.18,1049500000.0
2007-09-20 09:17:00,98.18,98.24,98.18,98.24,1820000000.0
2007-09-20 09:18:00,98.22,98.33,98.22,98.33,1723100005.0
2007-09-20 09:19:00,98.32,98.32,98.29,98.32,1723100005.0
2007-09-20 09:20:00,98.295,98.36,98.29,98.34,1723100005.0
2007-09-20 09:21:00,98.34,98.36,98.32,98.35,2019400006.0
2007-09-20 09:22:00,98.35,98.39,98.33,98.39,1647400004.0
2007-09-20 09:23:00,98.37,98.39,98.33,98.33,1647400004.0
2007-09-20 09:24:00,98.35,98.38,98.34,98.37,1647400004.0
2007-09-20 09:25:00,98.34,98.34,98.28,98.32,1647400004.0
2007-09-20 09:26:00,98.3,98.31,98.2,98.24,1346400010.0
2007-09-20 09:27:00,98.23,98.28,98.21,98.25,1751100023.0
2007-09-20 09:28:00,98.25,98.25,98.2,98.21,1453900001.0
2007-09-20 09:29:00,98.21,98.26,98.2,98.255,1453900001.0
2007-09-20 09:30:00,98.25,98.27,98.22,98.225,1791400004.0
2007-09-20 09:31:00,98.225,98.28,98.2,98.27,2012000012.0
2007-09-20 09:32:00,98.27,98.31,98.27,98.29,1186400010.0
2007-09-20 09:33:00,98.29,98.29,98.24,98.25,1897800012.0
2007-09-20 09:34:00,98.26,98.26,98.2,98.2,2070000009.0
2007-09-20 09:35:00,98.22,98.25,98.19,98.23,2070000009.0
2007-09-20 09:36:00,98.23,98.32,98.22,98.29,2063399986.0
2007-09-20 09:37:00,98.3,98.35,98.27,98.305,2063399986.0
2007-09-20 09:38:00,98.305,98.31,98.24,98.29,1883199976.0
2007-09-20 09:39:00,98.29,98.3,98.28,98.28,613800005.0
2007-09-20 09:40:00,98.28,98.29,98.25,98.28,1136100001.0
2007-09-20 09:41:00,98.27,98.3,98.26,98.28,732200002.0
2007-09-20 09:42:00,98.29,98.31,98.275,98.28,1676400018.0
2007-09-20 09:43:00,98.29,98.31,98.28,98.28,1981999993.0
2007-09-20 09:44:00,98.28,98.31,98.27,98.285,1312700000.0
2007-09-20 09:45:00,98.285,98.3,98.26,98.28,1533799994.0
2007-09-20 09:46:00,98.28,98.29,98.24,98.26,1670899985.0
2007-09-20 09:47:00,98.26,98.29,98.26,98.28,1204699990.0
2007-09-20 09:48:00,98.28,98.29,98.26,98.28,1448900000.0
2007-09-20 09:49:00,98.28,98.33,98.27,98.33,1842899986.0
2007-09-20 09:50:00,98.33,98.34,98.3,98.3,929399988.0
2007-09-20 09:51:00,98.3,98.34,98.3,98.3,975299995.0
2007-09-20 09:52:00,98.3,98.32,98.27,98.3,1035599992.0
2007-09-20 09:53:00,98.3,98.33,98.29,98.31,1396299989.0
2007-09-20 09:54:00,98.32,98.35,98.3,98.32,1663000007.0
2007-09-20 09:55:00,98.305,98.33,98.3,98.32,1489899987.0
2007-09-20 09:56:00,98.31,98.37,98.31,98.35,1029599990.0
2007-09-20 09:57:00,98.35,98.4,98.34,98.37,1561599991.0
2007-09-20 09:58:00,98.36,98.38,98.34,98.38,1077699992.0
2007-09-20 09:59:00,98.37,98.37,98.34,98.36,1973749987.0
2007-09-20 10:00:00,98.35,98.38,98.33,98.36,1973749987.0
2007-09-20 10:01:00,98.36,98.38,98.33,98.35,1332699999.0
2007-09-20 10:02:00,98.35,98.37,98.33,98.36,449700003.0
2007-09-20 10:03:00,98.37,98.38,98.35,98.38,783400004.0
2007-09-20 10:04:00,98.365,98.4,98.36,98.39,1309000006.0
2007-09-20 10:05:00,98.38,98.38,98.35,98.37,1069600004.0
2007-09-20 10:06:00,98.36,98.38,98.36,98.36,1069600004.0
2007-09-20 10:07:00,98.37,98.38,98.35,98.38,758249996.0
2007-09-20 10:08:00,98.38,98.38,98.34,98.37,576849999.0
2007-09-20 10:09:00,98.37,98.41,98.36,98.41,574599999.0
2007-09-20 10:10:00,98.41,98.43,98.395,98.42,440899999.0
2007-09-20 10:11:00,98.43,98.44,98.39,98.4,610599996.0
2007-09-20 10:12:00,98.4,98.4,98.37,98.39,887600004.0
2007-09-20 10:13:00,98.38,98.38,98.36,98.38,487600010.0
2007-09-20 10:14:00,98.38,98.38,98.33,98.36,222599999.0
2007-09-20 10:15:00,98.36,98.37,98.35,98.36,234500000.0
2007-09-20 10:16:00,98.35,98.36,98.35,98.35,712499997.0
2007-09-20 10:17:00,98.35,98.38,98.35,98.37,744799999.0
2007-09-20 10:18:00,98.37,98.37,98.34,98.37,644499999.0
2007-09-20 10:19:00,98.37,98.38,98.36,98.37,546299999.0
2007-09-20 10:20:00,98.37,98.37,98.35,98.37,1066300008.0
2007-09-20 10:21:00,98.37,98.4,98.34,98.38,1155599994.0
2007-09-20 10:22:00,98.38,98.38,98.35,98.38,505999998.0
2007-09-20 10:23:00,98.38,98.38,98.33,98.365,1259799997.0
2007-09-20 10:24:00,98.36,98.39,98.35,98.36,968800005.0
2007-09-20 10:25:00,98.36,98.36,98.32,98.34,722000001.0
2007-09-20 10:26:00,98.34,98.34,98.3,98.32,1071299991.0
2007-09-20 10:27:00,98.33,98.33,98.32,98.33,287800000.0
2007-09-20 10:28:00,98.33,98.34,98.3,98.31,662499999.0
2007-09-20 10:29:00,98.31,98.34,98.3,98.33,852099998.0
2007-09-20 10:30:00,98.34,98.37,98.33,98.35,1264200001.0
2007-09-20 10:31:00,98.35,98.39,98.34,98.37,1284299989.0
2007-09-20 10:32:00,98.36,98.4,98.34,98.39,1795699996.0
2007-09-20 10:33:00,98.4,98.41,98.39,98.4,1693799998.0
2007-09-20 10:34:00,98.39,98.42,98.37,98.41,1501800017.0
2007-09-20 10:35:00,98.405,98.42,98.38,98.405,1501800017.0
2007-09-20 10:36:00,98.41,98.44,98.39,98.43,915899994.0
2007-09-20 10:37:00,98.42,98.45,98.41,98.45,620699999.0
2007-09-20 10:38:00,98.44,98.46,98.435,98.45,752099992.0
2007-09-20 10:39:00,98.45,98.47,98.42,98.42,1198599998.0
2007-09-20 10:40:00,98.42,98.44,98.41,98.43,314799999.0
2007-09-20 10:41:00,98.43,98.46,98.42,98.45,551000000.0
2007-09-20 10:42:00,98.45,98.45,98.42,98.42,316399999.0
2007-09-20 10:43:00,98.42,98.47,98.42,98.47,613900001.0
2007-09-20 10:44:00,98.46,98.49,98.45,98.48,561600001.0
2007-09-20 10:45:00,98.48,98.49,98.46,98.47,415399997.0
2007-09-20 10:46:00,98.47,98.48,98.43,98.45,1344200019.0
2007-09-20 10:47:00,98.45,98.47,98.43,98.46,1344200019.0
2007-09-20 10:48:00,98.46,98.46,98.44,98.44,654699989.0
2007-09-20 10:49:00,98.44,98.45,98.42,98.44,771899998.0
2007-09-20 10:50:00,98.44,98.45,98.43,98.44,290800004.0
2007-09-20 10:51:00,98.43,98.45,98.43,98.44,508399992.0
2007-09-20 10:52:00,98.44,98.45,98.43,98.45,134400000.0
2007-09-20 10:53:00,98.45,98.46,98.44,98.46,262800000.0
2007-09-20 10:54:00,98.455,98.46,98.42,98.44,639199995.0
2007-09-20 10:55:00,98.43,98.46,98.42,98.46,601199997.0
2007-09-20 10:56:00,98.46,98.47,98.45,98.45,665399994.0
2007-09-20 10:57:00,98.45,98.48,98.425,98.455,602800002.0
2007-09-20 10:58:00,98.46,98.48,98.45,98.48,357599998.0
2007-09-20 10:59:00,98.46,98.48,98.46,98.47,286399999.0
2007-09-20 11:00:00,98.47,98.48,98.44,98.47,244000000.0
2007-09-20 11:01:00,98.48,98.49,98.47,98.47,208000000.0
2007-09-20 11:02:00,98.49,98.51,98.47,98.5,591999998.0
2007-09-20 11:03:00,98.5,98.51,98.47,98.51,1324199997.0
2007-09-20 11:04:00,98.51,98.51,98.46,98.47,542399997.0
2007-09-20 11:05:00,98.47,98.5,98.46,98.465,1220699997.0
2007-09-20 11:06:00,98.46,98.5,98.445,98.5,1013299994.0
2007-09-20 11:07:00,98.5,98.52,98.49,98.52,1162299995.0
2007-09-20 11:08:00,98.51,98.51,98.485,98.5,370500001.0
2007-09-20 11:09:00,98.49,98.5,98.465,98.5,441799999.0
2007-09-20 11:10:00,98.5,98.51,98.47,98.47,967300001.0
2007-09-20 11:11:00,98.465,98.49,98.45,98.45,1311999995.0
2007-09-20 11:12:00,98.45,98.46,98.41,98.45,1138199989.0
2007-09-20 11:13:00,98.44,98.46,98.44,98.45,451700000.0
2007-09-20 11:14:00,98.45,98.46,98.39,98.44,1117899996.0
2007-09-20 11:15:00,98.44,98.46,98.42,98.44,816999997.0
2007-09-20 11:16:00,98.45,98.46,98.43,98.46,651300007.0
2007-09-20 11:17:00,98.46,98.47,98.44,98.45,334399998.0
2007-09-20 11:18:00,98.44,98.46,98.425,98.45,418900002.0
2007-09-20 11:19:00,98.45,98.47,98.44,98.46,591999998.0
2007-09-20 11:20:00,98.46,98.47,98.45,98.47,264200003.0
2007-09-20 11:21:00,98.48,98.48,98.45,98.46,439999995.0
2007-09-20 11:22:00,98.46,98.48,98.45,98.47,591999996.0
2007-09-20 11:23:00,98.47,98.47,98.45,98.47,368399999.0
2007-09-20 11:24:00,98.47,98.47,98.44,98.45,223300001.0
2007-09-20 11:25:00,98.45,98.45,98.44,98.45,469099995.0
2007-09-20 11:26:00,98.45,98.46,98.45,98.45,621199997.0
2007-09-20 11:27:00,98.45,98.48,98.45,98.46,943199992.0
2007-09-20 11:28:00,98.46,98.47,98.45,98.47,880800011.0
2007-09-20 11:29:00,98.47,98.48,98.44,98.465,525299998.0
2007-09-20 11:30:00,98.48,98.5,98.465,98.5,266900005.0
2007-09-20 11:31:00,98.5,98.51,98.48,98.48,480599995.0
2007-09-20 11:32:00,98.49,98.49,98.47,98.48,170899998.0
2007-09-20 11:33:00,98.47,98.505,98.47,98.505,117600000.0
2007-09-20 11:34:00,98.5,98.51,98.49,98.51,495500003.0
2007-09-20 11:35:00,98.505,98.52,98.49,98.51,372500000.0
2007-09-20 11:36:00,98.5,98.51,98.45,98.5,1311400011.0
2007-09-20 11:37:00,98.49,98.5,98.48,98.5,801799998.0
2007-09-20 11:38:00,98.5,98.52,98.5,98.51,1521000003.0
2007-09-20 11:39:00,98.51,98.54,98.5,98.53,1166799995.0
2007-09-20 11:40:00,98.53,98.54,98.53,98.53,303200000.0
2007-09-20 11:41:00,98.53,98.54,98.52,98.52,303199998.0
2007-09-20 11:42:00,98.52,98.52,98.5,98.51,381600000.0
2007-09-20 11:43:00,98.5,98.525,98.49,98.49,724399996.0
2007-09-20 11:44:00,98.495,98.5,98.45,98.455,1308799991.0
2007-09-20 11:45:00,98.46,98.46,98.41,98.44,1351899986.0
2007-09-20 11:46:00,98.43,98.44,98.385,98.415,1090900004.0
2007-09-20 11:47:00,98.42,98.43,98.41,98.42,441400000.0
2007-09-20 11:48:00,98.42,98.43,98.38,98.4,1515100005.0
2007-09-20 11:49:00,98.41,98.41,98.35,98.39,1819099989.0
2007-09-20 11:50:00,98.38,98.39,98.37,98.38,352000000.0
2007-09-20 11:51:00,98.37,98.38,98.36,98.37,478400005.0
2007-09-20 11:52:00,98.38,98.38,98.35,98.35,1073899982.0
2007-09-20 11:53:00,98.35,98.39,98.34,98.38,1295600015.0
2007-09-20 11:54:00,98.39,98.41,98.37,98.41,519799997.0
2007-09-20 11:55:00,98.41,98.41,98.37,98.39,1819600005.0
2007-09-20 11:56:00,98.385,98.42,98.375,98.4,1545200029.0
2007-09-20 11:57:00,98.4,98.4,98.32,98.32,1162899989.0
2007-09-20 11:58:00,98.32,98.34,98.31,98.315,854499990.0
2007-09-20 11:59:00,98.31,98.36,98.31,98.33,1253699999.0
2007-09-20 12:00:00,98.32,98.32,98.27,98.3,1253699999.0
2007-09-20 12:01:00,98.31,98.33,98.29,98.33,1253699999.0
2007-09-20 12:02:00,98.33,98.34,98.28,98.29,1614499991.0
2007-09-20 12:03:00,98.28,98.31,98.28,98.29,1279499993.0
2007-09-20 12:04:00,98.29,98.32,98.29,98.3,734200000.0
2007-09-20 12:05:00,98.3,98.32,98.29,98.32,660999998.0
2007-09-20 12:06:00,98.33,98.36,98.27,98.31,1283799985.0
2007-09-20 12:07:00,98.31,98.31,98.2,98.28,1842599988.0
2007-09-20 12:08:00,98.28,98.32,98.245,98.295,1767399986.0
2007-09-20 12:09:00,98.3,98.34,98.29,98.34,964599991.0
2007-09-20 12:10:00,98.34,98.38,98.33,98.38,1321399998.0
2007-09-20 12:11:00,98.37,98.41,98.37,98.38,1655599996.0
2007-09-20 12:12:00,98.39,98.39,98.35,98.35,1655599996.0
2007-09-20 12:13:00,98.35,98.37,98.34,98.37,1146099999.0
2007-09-20 12:14:00,98.37,98.39,98.35,98.38,529800000.0
2007-09-20 12:15:00,98.38,98.4,98.38,98.4,600999998.0
2007-09-20 12:16:00,98.4,98.45,98.4,98.44,1077799993.0
2007-09-20 12:17:00,98.44,98.46,98.42,98.42,1344999993.0
2007-09-20 12:18:00,98.42,98.47,98.385,98.46,1213499988.0
2007-09-20 12:19:00,98.46,98.47,98.44,98.45,1498000006.0
2007-09-20 12:20:00,98.46,98.47,98.45,98.47,2046099999.0
2007-09-20 12:21:00,98.47,98.47,98.41,98.41,2046099999.0
2007-09-20 12:22:00,98.44,98.48,98.41,98.47,1481800000.0
2007-09-20 12:23:00,98.47,98.5,98.47,98.47,274399997.0
2007-09-20 12:24:00,98.49,98.49,98.44,98.46,2069299996.0
2007-09-20 12:25:00,98.47,98.48,98.45,98.47,1931799990.0
2007-09-20 12:26:00,98.47,98.49,98.45,98.47,1541600004.0
2007-09-20 12:27:00,98.46,98.47,98.445,98.45,951799999.0
2007-09-20 12:28:00,98.45,98.47,98.45,98.46,1185499995.0
2007-09-20 12:29:00,98.46,98.47,98.435,98.44,1160199996.0
2007-09-20 12:30:00,98.45,98.46,98.44,98.45,1113899996.0
2007-09-20 12:31:00,98.45,98.53,98.43,98.505,1303299990.0
2007-09-20 12:32:00,98.51,98.535,98.49,98.5,1735799994.0
2007-09-20 12:33:00,98.5,98.5,98.475,98.5,642599996.0
2007-09-20 12:34:00,98.49,98.5,98.46,98.49,974500001.0
2007-09-20 12:35:00,98.49,98.5,98.48,98.485,1312699983.0
2007-09-20 12:36:00,98.48,98.49,98.46,98.48,809999994.0
2007-09-20 12:37:00,98.49,98.49,98.48,98.49,435599994.0
2007-09-20 12:38:00,98.48,98.49,98.48,98.49,522199994.0
2007-09-20 12:39:00,98.49,98.5,98.49,98.5,231400001.0
2007-09-20 12:40:00,98.51,98.51,98.48,98.49,869200002.0
2007-09-20 12:41:00,98.49,98.5,98.48,98.5,764599996.0
2007-09-20 12:42:00,98.5,98.5,98.48,98.48,752199994.0
2007-09-20 12:43:00,98.48,98.48,98.45,98.47,868200006.0
2007-09-20 12:44:00,98.47,98.47,98.42,98.43,1773499979.0
2007-09-20 12:45:00,98.42,98.46,98.4,98.44,1745300005.0
2007-09-20 12:46:00,98.44,98.48,98.41,98.47,1544400002.0
2007-09-20 12:47:00,98.47,98.5,98.42,98.5,1785599996.0
2007-09-20 12:48:00,98.5,98.51,98.475,98.5,1064799990.0
2007-09-20 12:49:00,98.5,98.5,98.46,98.47,1619200001.0
2007-09-20 12:50:00,98.47,98.49,98.45,98.45,1040900016.0
2007-09-20 12:51:00,98.46,98.46,98.43,98.44,727900007.0
2007-09-20 12:52:00,98.43,98.43,98.38,98.395,1833600029.0
2007-09-20 12:53:00,98.395,98.42,98.39,98.42,1045300002.0
2007-09-20 12:54:00,98.42,98.45,98.365,98.44,446199998.0
2007-09-20 12:55:00,98.44,98.44,98.4,98.42,1179000012.0
2007-09-20 12:56:00,98.42,98.42,98.38,98.39,1156399981.0
2007-09-20 12:57:00,98.39,98.42,98.375,98.42,1178100004.0
2007-09-20 12:58:00,98.42,98.44,98.39,98.39,1085900000.0
2007-09-20 12:59:00,98.4,98.42,98.37,98.39,1802100002.0
2007-09-20 13:00:00,98.4,98.44,98.39,98.44,2052399989.0
2007-09-20 13:01:00,98.44,98.45,98.42,98.42,1178599996.0
2007-09-20 13:02:00,98.42,98.43,98.39,98.4,1155700000.0
2007-09-20 13:03:00,98.4,98.41,98.39,98.41,1263600017.0
2007-09-20 13:04:00,98.41,98.42,98.38,98.4,1136300000.0
2007-09-20 13:05:00,98.39,98.39,98.305,98.31,1665800000.0
2007-09-20 13:06:00,98.31,98.34,98.285,98.31,1363899985.0
2007-09-20 13:07:00,98.31,98.33,98.28,98.3,1323099982.0
2007-09-20 13:08:00,98.3,98.335,98.29,98.32,484899999.0
2007-09-20 13:09:00,98.32,98.4,98.32,98.37,1891399987.0
2007-09-20 13:10:00,98.36,98.37,98.34,98.36,1257899984.0
2007-09-20 13:11:00,98.36,98.38,98.29,98.31,1527999973.0
2007-09-20 13:12:00,98.305,98.35,98.25,98.27,1232399978.0
2007-09-20 13:13:00,98.27,98.29,98.24,98.26,855699998.0
2007-09-20 13:14:00,98.26,98.26,98.2,98.2,1514399986.0
2007-09-20 13:15:00,98.2,98.25,98.17,98.24,1564199994.0
2007-09-20 13:16:00,98.24,98.26,98.21,98.25,1716100013.0
2007-09-20 13:17:00,98.245,98.26,98.21,98.25,1005499994.0
2007-09-20 13:18:00,98.25,98.28,98.24,98.26,1135799993.0
2007-09-20 13:19:00,98.26,98.28,98.25,98.28,847599988.0
2007-09-20 13:20:00,98.28,98.3,98.25,98.29,1594999986.0
2007-09-20 13:21:00,98.28,98.29,98.26,98.27,257600000.0
2007-09-20 13:22:00,98.27,98.27,98.22,98.24,781999995.0
2007-09-20 13:23:00,98.24,98.25,98.19,98.2,1507499990.0
2007-09-20 13:24:00,98.2,98.21,98.155,98.21,1217300005.0
2007-09-20 13:25:00,98.2,98.21,98.195,98.205,315100005.0
2007-09-20 13:26:00,98.2,98.31,98.2,98.27,791200000.0
2007-09-20 13:27:00,98.265,98.28,98.24,98.26,1219900015.0
2007-09-20 13:28:00,98.26,98.32,98.26,98.3,1520700000.0
2007-09-20 13:29:00,98.3,98.33,98.28,98.33,1279299986.0
2007-09-20 13:30:00,98.32,98.33,98.28,98.29,483999993.0
2007-09-20 13:31:00,98.31,98.32,98.285,98.31,1388800002.0
2007-09-20 13:32:00,98.31,98.33,98.28,98.32,577600000.0
2007-09-20 13:33:00,98.3,98.34,98.29,98.32,807499996.0
2007-09-20 13:34:00,98.325,98.35,98.32,98.35,483699997.0
2007-09-20 13:35:00,98.34,98.35,98.32,98.35,379899996.0
2007-09-20 13:36:00,98.35,98.36,98.33,98.35,707100004.0
2007-09-20 13:37:00,98.35,98.36,98.3,98.3,633600000.0
2007-09-20 13:38:00,98.3,98.31,98.23,98.25,1285999995.0
2007-09-20 13:39:00,98.25,98.25,98.21,98.21,804399999.0
2007-09-20 13:40:00,98.22,98.22,98.17,98.19,872899997.0
2007-09-20 13:41:00,98.19,98.26,98.19,98.26,1078300001.0
2007-09-20 13:42:00,98.25,98.28,98.23,98.27,878799988.0
2007-09-20 13:43:00,98.27,98.27,98.19,98.19,971299997.0
2007-09-20 13:44:00,98.19,98.19,98.15,98.16,731699997.0
2007-09-20 13:45:00,98.16,98.19,98.145,98.18,1017000004.0
2007-09-20 13:46:00,98.18,98.21,98.17,98.21,290400000.0
2007-09-20 13:47:00,98.21,98.21,98.18,98.2,402799996.0
2007-09-20 13:48:00,98.21,98.22,98.13,98.14,982699995.0
2007-09-20 13:49:00,98.135,98.14,98.08,98.1,985899992.0
2007-09-20 13:50:00,98.1,98.1,98.015,98.04,729199999.0
2007-09-20 13:51:00,98.02,98.04,97.99,98.0,918800001.0
2007-09-20 13:52:00,98.01,98.06,98.01,98.05,918800001.0
2007-09-20 13:53:00,98.05,98.07,98.04,98.04,774699995.0
2007-09-20 13:54:00,98.04,98.04,97.99,97.99,778500000.0
2007-09-20 13:55:00,97.99,98.02,97.99,98.0,835800001.0
2007-09-20 13:56:00,97.99,98.04,97.99,98.03,712200002.0
2007-09-20 13:57:00,98.03,98.1,98.01,98.09,1385499998.0
2007-09-20 13:58:00,98.09,98.09,98.045,98.085,1290299997.0
2007-09-20 13:59:00,98.09,98.1,98.04,98.09,1245599995.0
2007-09-20 14:00:00,98.09,98.19,98.07,98.14,1607599993.0
2007-09-20 14:01:00,98.18,98.26,98.17,98.2,1607599993.0
2007-09-20 14:02:00,98.2,98.24,98.16,98.17,1747799995.0
2007-09-20 14:03:00,98.17,98.19,98.15,98.19,1225699994.0
2007-09-20 14:04:00,98.19,98.23,98.16,98.22,1262799999.0
2007-09-20 14:05:00,98.22,98.24,98.17,98.19,1994599992.0
2007-09-20 14:06:00,98.18,98.21,98.16,98.21,1660299996.0
2007-09-20 14:07:00,98.22,98.24,98.15,98.15,1660299996.0
2007-09-20 14:08:00,98.15,98.19,98.135,98.14,1705799991.0
2007-09-20 14:09:00,98.13,98.21,98.13,98.19,1777500004.0
2007-09-20 14:10:00,98.18,98.21,98.17,98.17,1777500004.0
2007-09-20 14:11:00,98.17,98.18,98.12,98.12,1136400002.0
2007-09-20 14:12:00,98.13,98.14,98.08,98.08,1581299998.0
2007-09-20 14:13:00,98.08,98.08,98.03,98.04,1603300010.0
2007-09-20 14:14:00,98.035,98.07,98.02,98.05,1603300010.0
2007-09-20 14:15:00,98.055,98.08,98.05,98.08,1549900028.0
2007-09-20 14:16:00,98.09,98.11,98.06,98.1,1862000017.0
2007-09-20 14:17:00,98.1,98.11,98.06,98.06,1449699998.0
2007-09-20 14:18:00,98.06,98.06,98.03,98.05,978000005.0
2007-09-20 14:19:00,98.04,98.05,98.01,98.04,1084800001.0
2007-09-20 14:20:00,98.04,98.04,98.015,98.03,855800001.0
2007-09-20 14:21:00,98.03,98.04,97.99,98.02,1325500015.0
2007-09-20 14:22:00,98.02,98.03,97.98,98.01,1651900029.0
2007-09-20 14:23:00,98.01,98.02,97.99,97.99,476200000.0
2007-09-20 14:24:00,98.0,98.04,97.98,98.04,616400000.0
2007-09-20 14:25:00,98.04,98.07,98.03,98.06,494000001.0
2007-09-20 14:26:00,98.07,98.08,98.04,98.07,1186300010.0
2007-09-20 14:27:00,98.06,98.09,98.04,98.05,1110700004.0
2007-09-20 14:28:00,98.055,98.09,98.0,98.05,2140100003.0
2007-09-20 14:29:00,98.05,98.07,98.0,98.06,1178299994.0
2007-09-20 14:30:00,98.05,98.06,97.96,98.03,1972000000.0
2007-09-20 14:31:00,98.03,98.08,98.02,98.07,1525900012.0
2007-09-20 14:32:00,98.065,98.12,98.02,98.07,1531675011.0
2007-09-20 14:33:00,98.07,98.11,98.06,98.1,1261399998.0
2007-09-20 14:34:00,98.1,98.11,98.08,98.08,934800001.0
2007-09-20 14:35:00,98.085,98.1,98.025,98.06,1804200013.0
2007-09-20 14:36:00,98.06,98.08,98.035,98.07,838499999.0
2007-09-20 14:37:00,98.07,98.09,98.03,98.06,614099998.0
2007-09-20 14:38:00,98.07,98.1,98.06,98.1,248800000.0
2007-09-20 14:39:00,98.1,98.11,98.08,98.09,502800000.0
2007-09-20 14:40:00,98.08,98.1,98.065,98.09,729000001.0
2007-09-20 14:41:00,98.08,98.12,98.07,98.12,1060300001.0
2007-09-20 14:42:00,98.12,98.13,98.08,98.1,652100000.0
2007-09-20 14:43:00,98.1,98.13,98.09,98.11,664900000.0
2007-09-20 14:44:00,98.12,98.15,98.1,98.14,519400001.0
2007-09-20 14:45:00,98.14,98.14,98.11,98.11,380800000.0
2007-09-20 14:46:00,98.11,98.11,98.08,98.09,528000001.0
2007-09-20 14:47:00,98.1,98.13,98.05,98.105,934400007.0
2007-09-20 14:48:00,98.11,98.12,98.095,98.11,408500000.0
2007-09-20 14:49:00,98.11,98.12,98.07,98.12,439800004.0
2007-09-20 14:50:00,98.12,98.12,98.09,98.09,469300000.0
2007-09-20 14:51:00,98.09,98.1,98.07,98.1,190900001.0
2007-09-20 14:52:00,98.1,98.1,98.07,98.1,487200001.0
2007-09-20 14:53:00,98.1,98.12,98.08,98.1,906900000.0
2007-09-20 14:54:00,98.1,98.1,98.05,98.085,870799999.0
2007-09-20 14:55:00,98.09,98.11,98.09,98.09,716500000.0
2007-09-20 14:56:00,98.09,98.13,98.09,98.12,546400000.0
2007-09-20 14:57:00,98.12,98.12,98.05,98.08,996899997.0
2007-09-20 14:58:00,98.08,98.08,98.05,98.06,369299999.0
2007-09-20 14:59:00,98.06,98.08,98.045,98.07,901399998.0
2007-09-20 15:00:00,98.07,98.1,98.06,98.1,744700001.0
2007-09-20 15:01:00,98.1,98.12,98.1,98.11,745999988.0
2007-09-20 15:02:00,98.11,98.12,98.09,98.1,473600000.0
2007-09-20 15:03:00,98.1,98.1,98.02,98.03,775300001.0
2007-09-20 15:04:00,98.04,98.06,98.02,98.055,949400004.0
2007-09-20 15:05:00,98.05,98.065,98.05,98.05,460000000.0
2007-09-20 15:06:00,98.05,98.11,98.05,98.1,715700001.0
2007-09-20 15:07:00,98.1,98.1,98.055,98.055,752899998.0
2007-09-20 15:08:00,98.07,98.1,98.05,98.09,926599994.0
2007-09-20 15:09:00,98.1,98.12,98.08,98.12,373699993.0
2007-09-20 15:10:00,98.12,98.12,98.09,98.1,1026500002.0
2007-09-20 15:11:00,98.1,98.12,98.09,98.1,742800004.0
2007-09-20 15:12:00,98.1,98.11,98.09,98.1,617900000.0
2007-09-20 15:13:00,98.1,98.11,98.09,98.1,331900000.0
2007-09-20 15:14:00,98.1,98.115,98.09,98.09,407700000.0
2007-09-20 15:15:00,98.09,98.1,98.03,98.05,1280899994.0
2007-09-20 15:16:00,98.05,98.06,98.04,98.06,567299999.0
2007-09-20 15:17:00,98.07,98.07,98.04,98.04,522200000.0
2007-09-20 15:18:00,98.04,98.07,98.03,98.05,722300000.0
2007-09-20 15:19:00,98.06,98.08,98.01,98.02,888600004.0
2007-09-20 15:20:00,98.02,98.02,97.94,97.98,989000001.0
2007-09-20 15:21:00,97.99,98.0,97.975,97.99,845199992.0
2007-09-20 15:22:00,97.99,97.995,97.97,97.975,739800002.0
2007-09-20 15:23:00,97.98,98.02,97.98,98.01,801100004.0
2007-09-20 15:24:00,98.0,98.07,98.0,98.06,984774999.0
2007-09-20 15:25:00,98.05,98.08,98.045,98.08,645899997.0
2007-09-20 15:26:00,98.09,98.09,98.06,98.07,433900001.0
2007-09-20 15:27:00,98.07,98.105,98.055,98.06,1832300008.0
2007-09-20 15:28:00,98.065,98.08,98.06,98.07,1056900002.0
2007-09-20 15:29:00,98.06,98.09,98.03,98.05,1000400000.0
2007-09-20 15:30:00,98.06,98.06,98.0,98.03,641799999.0
2007-09-20 15:31:00,98.03,98.05,98.02,98.02,941900001.0
2007-09-20 15:32:00,98.02,98.05,98.0,98.02,828100000.0
2007-09-20 15:33:00,98.03,98.06,98.01,98.05,1322200001.0
2007-09-20 15:34:00,98.05,98.06,98.005,98.05,1095700000.0
2007-09-20 15:35:00,98.05,98.09,98.05,98.09,1003900002.0
2007-09-20 15:36:00,98.09,98.09,98.05,98.07,1031100003.0
2007-09-20 15:37:00,98.06,98.08,98.05,98.06,566700001.0
2007-09-20 15:38:00,98.06,98.07,98.05,98.06,996700000.0
2007-09-20 15:39:00,98.045,98.06,98.01,98.04,795400000.0
2007-09-20 15:40:00,98.04,98.07,98.02,98.07,909699999.0
2007-09-20 15:41:00,98.07,98.085,98.03,98.04,957400000.0
2007-09-20 15:42:00,98.04,98.06,98.01,98.035,896800000.0
2007-09-20 15:43:00,98.04,98.05,98.02,98.04,458100000.0
2007-09-20 15:44:00,98.04,98.04,98.01,98.02,515800002.0
2007-09-20 15:45:00,98.02,98.04,98.01,98.04,814999992.0
2007-09-20 15:46:00,98.04,98.07,98.02,98.06,1279099999.0
2007-09-20 15:47:00,98.06,98.1,98.04,98.05,1358000003.0
2007-09-20 15:48:00,98.04,98.06,98.02,98.04,680900001.0
2007-09-20 15:49:00,98.04,98.06,98.02,98.04,782000002.0
2007-09-20 15:50:00,98.04,98.09,98.04,98.08,562000000.0
2007-09-20 15:51:00,98.08,98.08,98.06,98.07,613900000.0
2007-09-20 15:52:00,98.08,98.1,98.05,98.08,1285300000.0
2007-09-20 15:53:00,98.08,98.09,98.05,98.08,770400000.0
2007-09-20 15:54:00,98.08,98.08,98.06,98.07,651300005.0
2007-09-20 15:55:00,98.07,98.07,98.06,98.07,375600001.0
2007-09-20 15:56:00,98.07,98.1,98.06,98.09,431400000.0
2007-09-20 15:57:00,98.09,98.11,98.065,98.07,570400000.0
2007-09-20 15:58:00,98.07,98.085,98.06,98.07,664000008.0
2007-09-20 15:59:00,98.07,98.1,98.055,98.095,570100001.0
2007-09-20 16:00:00,98.1,98.1,98.03,98.07,977699997.0
2007-09-20 16:01:00,98.06,98.11,98.06,98.09,737200005.0
2007-09-20 16:02:00,98.09,98.12,98.03,98.1,1144500002.0
2007-09-20 16:03:00,98.1,98.11,98.07,98.1,1545499984.0
2007-09-20 16:04:00,98.1,98.18,98.1,98.14,1061399996.0
2007-09-20 16:05:00,98.13,98.16,98.09,98.1,998099992.0
2007-09-20 16:06:00,98.09,98.13,98.06,98.11,1311200004.0
2007-09-20 16:07:00,98.11,98.16,98.08,98.14,1869799987.0
2007-09-20 16:08:00,98.15,98.16,98.13,98.13,1179099993.0
2007-09-20 16:09:00,98.13,98.16,98.12,98.16,929499991.0
2007-09-20 16:10:00,98.15,98.18,98.14,98.15,1175599995.0
2007-09-20 16:11:00,98.14,98.16,98.1,98.11,1394599996.0
2007-09-20 16:12:00,98.12,98.14,98.11,98.11,649700002.0
2007-09-20 16:13:00,98.12,98.14,98.08,98.11,856500001.0
2007-09-20 16:14:00,98.105,98.12,98.095,98.095,631699999.0
2007-09-20 16:15:00,98.1,98.12,98.09,98.09,805900000.0
2007-09-20 16:16:00,98.09,98.1,98.08,98.09,709199999.0
2007-09-20 16:17:00,98.09,98.11,98.07,98.08,495700000.0
2007-09-20 16:18:00,98.08,98.09,98.03,98.05,922500003.0
2007-09-20 16:19:00,98.04,98.09,98.03,98.08,790899999.0
2007-09-20 16:20:00,98.07,98.09,98.035,98.06,767399997.0
2007-09-20 16:21:00,98.06,98.06,98.02,98.05,758400003.0
2007-09-20 16:22:00,98.04,98.04,98.0,98.02,667800003.0
2007-09-20 16:23:00,98.02,98.04,97.975,98.01,1513799999.0
2007-09-20 16:24:00,98.02,98.03,97.99,97.99,824000000.0
2007-09-20 16:25:00,97.99,98.01,97.965,98.0,946299998.0
2007-09-20 16:26:00,97.99,98.02,97.98,98.0,860600001.0
2007-09-20 16:27:00,98.0,98.02,97.945,97.96,1326500003.0
2007-09-20 16:28:00,97.95,97.96,97.9,97.93,1093099999.0
2007-09-20 16:29:00,97.93,97.93,97.86,97.92,967599998.0
2007-09-20 16:30:00,97.92,97.94,97.9,97.92,1387800000.0
2007-09-20 16:31:00,97.92,97.95,97.91,97.94,750199999.0
2007-09-20 16:32:00,97.93,97.95,97.89,97.94,1123799998.0
2007-09-20 16:33:00,97.94,97.97,97.915,97.97,1582699988.0
2007-09-20 16:34:00,97.97,97.98,97.96,97.96,834299995.0
2007-09-20 16:35:00,97.96,97.98,97.94,97.965,1357399984.0
2007-09-20 16:36:00,97.97,97.97,97.93,97.93,1209299995.0
2007-09-20 16:37:00,97.94,97.97,97.915,97.97,1505599992.0
2007-09-20 16:38:00,97.97,97.99,97.96,97.97,632299999.0
2007-09-20 16:39:00,97.98,98.01,97.955,97.99,1259299999.0
2007-09-20 16:40:00,97.99,98.03,97.99,98.02,903700001.0
2007-09-20 16:41:00,98.02,98.02,97.99,98.01,1054500000.0
2007-09-20 16:42:00,98.01,98.01,97.99,98.01,574600000.0
2007-09-20 16:43:00,98.01,98.03,97.99,98.0,1173200007.0
2007-09-20 16:44:00,98.0,98.05,98.0,98.05,1188500006.0
2007-09-20 16:45:00,98.06,98.06,98.005,98.02,1674899982.0
2007-09-20 16:46:00,98.02,98.06,98.0,98.01,1503999991.0
2007-09-20 16:47:00,98.02,98.03,97.99,98.0,672599997.0
2007-09-20 16:48:00,98.0,98.01,97.98,97.99,653199998.0
2007-09-20 16:49:00,97.985,98.0,97.975,97.98,979600002.0
2007-09-20 16:50:00,97.98,97.99,97.96,97.98,678899999.0
2007-09-20 16:51:00,97.98,98.0,97.96,97.97,1287199998.0
2007-09-20 16:52:00,97.97,98.01,97.97,98.01,759200008.0
2007-09-20 16:53:00,98.0,98.02,97.99,97.99,792800001.0
2007-09-20 16:54:00,97.99,98.01,97.97,97.975,1241000004.0
2007-09-20 16:55:00,97.98,97.98,97.96,97.96,773200006.0
2007-09-20 16:56:00,97.97,97.97,97.91,97.92,1739800013.0
2007-09-20 16:57:00,97.93,97.94,97.91,97.93,1888399989.0
2007-09-20 16:58:00,97.93,97.94,97.85,97.87,1935600002.0
2007-09-20 16:59:00,97.865,97.89,97.8,97.83,1843400000.0
2007-09-20 17:00:00,97.83,97.88,97.82,97.86,764899998.0
2007-09-20 17:01:00,97.86,97.89,97.85,97.86,937299998.0
2007-09-20 17:02:00,97.86,97.88,97.81,97.83,969999998.0
2007-09-20 17:03:00,97.83,97.84,97.815,97.84,1713300004.0
2007-09-20 17:04:00,97.85,97.89,97.84,97.89,808999998.0
2007-09-20 17:05:00,97.89,97.91,97.85,97.86,1051100002.0
2007-09-20 17:06:00,97.86,97.88,97.85,97.85,1100799999.0
2007-09-20 17:07:00,97.85,97.88,97.85,97.85,868599992.0
2007-09-20 17:08:00,97.87,97.87,97.835,97.84,418200000.0
2007-09-20 17:09:00,97.83,97.87,97.82,97.86,1478799994.0
2007-09-20 17:10:00,97.86,97.87,97.83,97.85,735099997.0
2007-09-20 17:11:00,97.85,97.88,97.835,97.88,683199994.0
2007-09-20 17:12:00,97.88,97.88,97.83,97.83,447600001.0
2007-09-20 17:13:00,97.83,97.86,97.81,97.85,800199992.0
2007-09-20 17:14:00,97.85,97.85,97.83,97.84,1121899999.0
2007-09-20 17:15:00,97.85,97.85,97.8,97.83,1749299989.0
2007-09-20 17:16:00,97.83,97.84,97.82,97.83,1190999994.0
2007-09-20 17:17:00,97.82,97.84,97.82,97.83,1236199993.0
2007-09-20 17:18:00,97.83,97.83,97.8,97.82,1862600005.0
2007-09-20 17:19:00,97.83,97.85,97.8,97.81,1809800006.0
2007-09-20 17:20:00,97.81,97.83,97.805,97.82,986000001.0
2007-09-20 17:21:00,97.82,97.83,97.79,97.82,1201299998.0
2007-09-20 17:22:00,97.82,97.84,97.82,97.83,424500001.0
2007-09-20 17:23:00,97.83,97.85,97.83,97.85,888799996.0
2007-09-20 17:24:00,97.85,97.86,97.83,97.84,844400003.0
2007-09-20 17:25:00,97.84,97.84,97.77,97.8,1437400005.0
2007-09-20 17:26:00,97.8,97.82,97.78,97.8,439000004.0
2007-09-20 17:27:00,97.8,97.81,97.75,97.78,859099996.0
2007-09-20 17:28:00,97.77,97.81,97.76,97.79,2001499999.0
2007-09-20 17:29:00,97.79,97.79,97.75,97.77,1911899995.0
2007-09-20 17:30:00,97.77,97.79,97.75,97.75,1144100003.0
2007-09-20 17:31:00,97.74,97.77,97.74,97.75,1120699997.0
2007-09-20 17:32:00,97.75,97.76,97.74,97.76,837700000.0
2007-09-20 17:33:00,97.76,97.77,97.72,97.74,1257600008.0
2007-09-20 17:34:00,97.74,97.77,97.72,97.75,876600002.0
2007-09-20 17:35:00,97.75,97.76,97.705,97.72,1343399991.0
2007-09-20 17:36:00,97.72,97.75,97.71,97.74,1666699994.0
2007-09-20 17:37:00,97.74,97.75,97.715,97.73,1061599992.0
2007-09-20 17:38:00,97.74,97.75,97.68,97.74,1314599997.0
2007-09-20 17:39:00,97.74,97.74,97.66,97.66,709500002.0
2007-09-20 17:40:00,97.65,97.7,97.64,97.65,1339999995.0
2007-09-20 17:41:00,97.64,97.68,97.62,97.68,1053300000.0
2007-09-20 17:42:00,97.68,97.69,97.66,97.67,999499998.0
2007-09-20 17:43:00,97.68,97.69,97.61,97.63,1038600001.0
2007-09-20 17:44:00,97.63,97.67,97.63,97.64,702000004.0
2007-09-20 17:45:00,97.65,97.65,97.62,97.65,1300699994.0
2007-09-20 17:46:00,97.635,97.64,97.52,97.55,1300699994.0
2007-09-20 17:47:00,97.55,97.58,97.545,97.57,1365299997.0
2007-09-20 17:48:00,97.58,97.6,97.56,97.56,1347599998.0
2007-09-20 17:49:00,97.57,97.59,97.56,97.58,833899998.0
2007-09-20 17:50:00,97.58,97.6,97.57,97.6,698100001.0
2007-09-20 17:51:00,97.6,97.615,97.585,97.595,1840599995.0
2007-09-20 17:52:00,97.6,97.625,97.585,97.605,2011599983.0
2007-09-20 17:53:00,97.6,97.63,97.6,97.63,1705800001.0
2007-09-20 17:54:00,97.62,97.64,97.6,97.62,1705800001.0
2007-09-20 17:55:00,97.615,97.645,97.61,97.62,1705800001.0
2007-09-20 17:56:00,97.62,97.63,97.6,97.605,896300001.0
2007-09-20 17:57:00,97.605,97.61,97.585,97.6,808899997.0
2007-09-20 17:58:00,97.6,97.62,97.6,97.6,824100008.0
2007-09-20 17:59:00,97.6,97.61,97.58,97.61,699700008.0
2007-09-20 18:00:00,97.6,97.64,97.57,97.64,831800000.0
2007-09-20 18:01:00,97.64,97.64,97.6,97.62,1287000000.0
2007-09-20 18:02:00,97.615,97.65,97.61,97.625,1297299997.0
2007-09-20 18:03:00,97.63,97.69,97.615,97.69,1095899995.0
2007-09-20 18:04:00,97.69,97.73,97.65,97.67,1434999998.0
2007-09-20 18:05:00,97.67,97.69,97.65,97.67,983400003.0
2007-09-20 18:06:00,97.67,97.7,97.67,97.69,514899998.0
2007-09-20 18:07:00,97.69,97.72,97.66,97.72,962000001.0
2007-09-20 18:08:00,97.72,97.72,97.69,97.7,876200003.0
2007-09-20 18:09:00,97.7,97.7,97.675,97.685,682900000.0
2007-09-20 18:10:00,97.69,97.69,97.68,97.69,397199999.0
2007-09-20 18:11:00,97.69,97.7,97.685,97.7,956900003.0
2007-09-20 18:12:00,97.71,97.72,97.7,97.72,1188400000.0
2007-09-20 18:13:00,97.72,97.76,97.72,97.76,1073600002.0
2007-09-20 18:14:00,97.76,97.77,97.75,97.77,1127300002.0
2007-09-20 18:15:00,97.765,97.77,97.73,97.735,687900003.0
2007-09-20 18:16:00,97.735,97.75,97.705,97.72,1346399996.0
2007-09-20 18:17:00,97.71,97.73,97.7,97.73,566200001.0
2007-09-20 18:18:00,97.72,97.74,97.71,97.73,507900000.0
2007-09-20 18:19:00,97.73,97.74,97.7,97.73,346399997.0
2007-09-20 18:20:00,97.73,97.73,97.71,97.72,108000003.0
2007-09-20 18:21:00,97.72,97.73,97.71,97.71,367099999.0
2007-09-20 18:22:00,97.71,97.74,97.705,97.74,325200000.0
2007-09-20 18:23:00,97.725,97.75,97.72,97.74,456499998.0
2007-09-20 18:24:00,97.75,97.75,97.74,97.74,244699998.0
2007-09-20 18:25:00,97.76,97.76,97.72,97.73,84900000.0
2007-09-20 18:26:00,97.73,97.74,97.7,97.72,366199998.0
2007-09-20 18:27:00,97.71,97.72,97.69,97.72,102599999.0
2007-09-20 18:28:00,97.72,97.73,97.7,97.72,818399997.0
2007-09-20 18:29:00,97.72,97.72,97.7,97.71,1321799999.0
2007-09-20 18:30:00,97.71,97.71,97.66,97.67,781899999.0
2007-09-20 18:31:00,97.67,97.68,97.65,97.67,486800000.0
2007-09-20 18:32:00,97.66,97.7,97.66,97.7,538600000.0
2007-09-20 18:33:00,97.7,97.7,97.68,97.7,296899997.0
2007-09-20 18:34:00,97.69,97.69,97.67,97.67,550799998.0
2007-09-20 18:35:00,97.67,97.69,97.66,97.69,582700002.0
2007-09-20 18:36:00,97.69,97.71,97.69,97.7,545800000.0
2007-09-20 18:37:00,97.7,97.7,97.67,97.67,758900000.0
2007-09-20 18:38:00,97.67,97.68,97.65,97.65,505799998.0
2007-09-20 18:39:00,97.64,97.65,97.58,97.61,856999999.0
2007-09-20 18:40:00,97.61,97.62,97.57,97.62,1376000006.0
2007-09-20 18:41:00,97.62,97.62,97.595,97.61,1243899998.0
2007-09-20 18:42:00,97.62,97.64,97.61,97.62,961699993.0
2007-09-20 18:43:00,97.62,97.62,97.54,97.57,1197499978.0
2007-09-20 18:44:00,97.57,97.57,97.54,97.55,1286099992.0
2007-09-20 18:45:00,97.55,97.61,97.55,97.6,664000004.0
2007-09-20 18:46:00,97.6,97.64,97.58,97.64,706300001.0
2007-09-20 18:47:00,97.64,97.65,97.615,97.65,530400002.0
2007-09-20 18:48:00,97.64,97.67,97.625,97.65,1063099998.0
2007-09-20 18:49:00,97.65,97.71,97.64,97.7,1875899990.0
2007-09-20 18:50:00,97.7,97.7,97.67,97.69,789299999.0
2007-09-20 18:51:00,97.69,97.69,97.67,97.69,494900002.0
2007-09-20 18:52:00,97.69,97.69,97.68,97.69,420900000.0
2007-09-20 18:53:00,97.69,97.69,97.67,97.69,180900000.0
2007-09-20 18:54:00,97.69,97.69,97.67,97.68,682900001.0
2007-09-20 18:55:00,97.68,97.68,97.66,97.67,210200000.0
2007-09-20 18:56:00,97.67,97.68,97.65,97.67,279700000.0
2007-09-20 18:57:00,97.67,97.67,97.65,97.65,567700003.0
2007-09-20 18:58:00,97.65,97.65,97.63,97.65,482900000.0
2007-09-20 18:59:00,97.65,97.67,97.64,97.67,556300000.0
2007-09-20 19:00:00,97.67,97.68,97.66,97.66,498499999.0
2007-09-20 19:01:00,97.66,97.68,97.66,97.68,250399996.0
2007-09-20 19:02:00,97.68,97.69,97.67,97.69,137599998.0
2007-09-20 19:03:00,97.69,97.69,97.67,97.68,397099999.0
2007-09-20 19:04:00,97.68,97.68,97.66,97.66,519200003.0
2007-09-20 19:05:00,97.66,97.68,97.66,97.67,145600000.0
2007-09-20 19:06:00,97.68,97.68,97.65,97.66,206600003.0
2007-09-20 19:07:00,97.67,97.68,97.66,97.67,80200000.0
2007-09-20 19:08:00,97.67,97.67,97.645,97.65,256000000.0
2007-09-20 19:09:00,97.65,97.66,97.64,97.65,220100000.0
2007-09-20 19:10:00,97.65,97.65,97.61,97.64,474400002.0
2007-09-20 19:11:00,97.63,97.66,97.63,97.66,325500001.0
2007-09-20 19:12:00,97.65,97.67,97.65,97.66,701000004.0
2007-09-20 19:13:00,97.66,97.66,97.63,97.63,456299999.0
2007-09-20 19:14:00,97.63,97.63,97.62,97.62,233299995.0
2007-09-20 19:15:00,97.62,97.68,97.615,97.68,369499999.0
2007-09-20 19:16:00,97.67,97.7,97.67,97.69,175800001.0
2007-09-20 19:17:00,97.68,97.69,97.66,97.67,295900000.0
2007-09-20 19:18:00,97.66,97.66,97.635,97.635,484299999.0
2007-09-20 19:19:00,97.635,97.65,97.625,97.64,571000001.0
2007-09-20 19:20:00,97.65,97.67,97.64,97.65,282000000.0
2007-09-20 19:21:00,97.65,97.66,97.64,97.66,372500000.0
2007-09-20 19:22:00,97.66,97.66,97.64,97.65,238300003.0
2007-09-20 19:23:00,97.65,97.66,97.64,97.65,298400000.0
2007-09-20 19:24:00,97.65,97.67,97.65,97.66,372800000.0
2007-09-20 19:25:00,97.66,97.66,97.65,97.66,169900000.0
2007-09-20 19:26:00,97.66,97.66,97.65,97.66,273000000.0
2007-09-20 19:27:00,97.66,97.66,97.62,97.65,887299994.0
2007-09-20 19:28:00,97.65,97.65,97.63,97.64,453500000.0
2007-09-20 19:29:00,97.635,97.65,97.63,97.635,522100005.0
2007-09-20 19:30:00,97.64,97.67,97.64,97.67,416300000.0
2007-09-20 19:31:00,97.65,97.69,97.65,97.69,510600000.0
2007-09-20 19:32:00,97.69,97.7,97.675,97.7,1139800007.0
2007-09-20 19:33:00,97.7,97.76,97.69,97.76,352100000.0
2007-09-20 19:34:00,97.75,97.75,97.73,97.74,601300000.0
2007-09-20 19:35:00,97.74,97.74,97.725,97.725,362800001.0
2007-09-20 19:36:00,97.725,97.77,97.725,97.75,1436300003.0
2007-09-20 19:37:00,97.75,97.77,97.74,97.77,966300003.0
2007-09-20 19:38:00,97.77,97.77,97.76,97.77,146600000.0
2007-09-20 19:39:00,97.77,97.8,97.77,97.78,523499998.0
2007-09-20 19:40:00,97.79,97.79,97.76,97.77,658100003.0
2007-09-20 19:41:00,97.77,97.77,97.74,97.74,674000003.0
2007-09-20 19:42:00,97.75,97.76,97.735,97.76,727300001.0
2007-09-20 19:43:00,97.77,97.77,97.75,97.75,295900000.0
2007-09-20 19:44:00,97.75,97.76,97.74,97.74,575100001.0
2007-09-20 19:45:00,97.74,97.76,97.74,97.76,779800002.0
2007-09-20 19:46:00,97.75,97.76,97.725,97.73,830999998.0
2007-09-20 19:47:00,97.725,97.74,97.725,97.74,609900001.0
2007-09-20 19:48:00,97.74,97.76,97.73,97.75,710899999.0
2007-09-20 19:49:00,97.75,97.76,97.715,97.73,607299998.0
2007-09-20 19:50:00,97.715,97.72,97.68,97.68,768400006.0
2007-09-20 19:51:00,97.69,97.69,97.68,97.68,206200000.0
2007-09-20 19:52:00,97.675,97.695,97.67,97.69,429100002.0
2007-09-20 19:53:00,97.68,97.69,97.68,97.68,427100000.0
2007-09-20 19:54:00,97.68,97.69,97.665,97.67,402999999.0
2007-09-20 19:55:00,97.67,97.68,97.66,97.67,519600001.0
2007-09-20 19:56:00,97.67,97.68,97.66,97.67,356700000.0
2007-09-20 19:57:00,97.67,97.67,97.625,97.63,811299996.0
2007-09-20 19:58:00,97.625,97.65,97.61,97.64,771199988.0
2007-09-20 19:59:00,97.64,97.65,97.61,97.62,652700005.0
2007-09-20 20:00:00,97.61,97.64,97.61,97.63,337200000.0
2007-09-20 20:01:00,97.63,97.64,97.63,97.64,177200000.0
2007-09-20 20:02:00,97.64,97.65,97.64,97.64,317999998.0
2007-09-20 20:03:00,97.64,97.65,97.635,97.65,426200002.0
2007-09-20 20:04:00,97.65,97.65,97.635,97.64,269800000.0
2007-09-20 20:05:00,97.64,97.64,97.59,97.6,812500007.0
2007-09-20 20:06:00,97.6,97.61,97.58,97.58,1010399982.0
2007-09-20 20:07:00,97.58,97.63,97.58,97.63,1050000007.0
2007-09-20 20:08:00,97.62,97.64,97.62,97.64,445800000.0
2007-09-20 20:09:00,97.64,97.67,97.63,97.67,641400001.0
2007-09-20 20:10:00,97.67,97.7,97.66,97.7,903199997.0
2007-09-20 20:11:00,97.7,97.75,97.69,97.73,1121900004.0
2007-09-20 20:12:00,97.73,97.76,97.73,97.75,938000003.0
2007-09-20 20:13:00,97.76,97.8,97.755,97.79,963900008.0
2007-09-20 20:14:00,97.8,97.81,97.78,97.8,1062099999.0
2007-09-20 20:15:00,97.8,97.8,97.775,97.8,787599999.0
2007-09-20 20:16:00,97.8,97.8,97.77,97.78,269500001.0
2007-09-20 20:17:00,97.775,97.8,97.775,97.8,230399998.0
2007-09-20 20:18:00,97.8,97.8,97.785,97.8,599699999.0
2007-09-20 20:19:00,97.8,97.82,97.8,97.8,1024700004.0
2007-09-20 20:20:00,97.8,97.81,97.795,97.795,456300000.0
2007-09-20 20:21:00,97.8,97.82,97.78,97.79,668499998.0
2007-09-20 20:22:00,97.78,97.79,97.77,97.78,465599998.0
2007-09-20 20:23:00,97.78,97.82,97.78,97.81,772500000.0
2007-09-20 20:24:00,97.81,97.81,97.8,97.81,315799998.0
2007-09-20 20:25:00,97.81,97.82,97.8,97.81,403000000.0
2007-09-20 20:26:00,97.81,97.81,97.77,97.77,820199994.0
2007-09-20 20:27:00,97.77,97.8,97.75,97.76,1158499999.0
2007-09-20 20:28:00,97.76,97.79,97.76,97.78,348499999.0
2007-09-20 20:29:00,97.78,97.78,97.76,97.78,252500000.0
2007-09-20 20:30:00,97.78,97.78,97.755,97.76,333900000.0
2007-09-20 20:31:00,97.76,97.76,97.75,97.75,614800002.0
2007-09-20 20:32:00,97.76,97.77,97.74,97.75,655399996.0
2007-09-20 20:33:00,97.76,97.76,97.73,97.75,1280600010.0
2007-09-20 20:34:00,97.73,97.75,97.725,97.75,595900000.0
2007-09-20 20:35:00,97.75,97.76,97.72,97.735,1308799999.0
2007-09-20 20:36:00,97.735,97.77,97.735,97.76,794999999.0
2007-09-20 20:37:00,97.76,97.77,97.74,97.75,1592400005.0
2007-09-20 20:38:00,97.75,97.76,97.73,97.76,967600001.0
2007-09-20 20:39:00,97.76,97.78,97.76,97.77,491500003.0
2007-09-20 20:40:00,97.78,97.84,97.77,97.83,1465699999.0
2007-09-20 20:41:00,97.83,97.86,97.815,97.83,1057900004.0
2007-09-20 20:42:00,97.83,97.84,97.81,97.81,313500001.0
2007-09-20 20:43:00,97.81,97.84,97.8,97.83,622599998.0
2007-09-20 20:44:00,97.82,97.84,97.79,97.84,586100006.0
2007-09-20 20:45:00,97.84,97.84,97.78,97.79,897000000.0
2007-09-20 20:46:00,97.79,97.79,97.77,97.79,551899999.0
2007-09-20 20:47:00,97.79,97.79,97.74,97.75,722200000.0
2007-09-20 20:48:00,97.76,97.76,97.71,97.74,486700001.0
2007-09-20 20:49:00,97.73,97.77,97.72,97.77,828300003.0
2007-09-20 20:50:00,97.77,97.79,97.74,97.74,1642599997.0
2007-09-20 20:51:00,97.74,97.77,97.72,97.75,752999999.0
2007-09-20 20:52:00,97.75,97.79,97.75,97.77,1172799998.0
2007-09-20 20:53:00,97.76,97.77,97.725,97.745,731500000.0
2007-09-20 20:54:00,97.745,97.77,97.745,97.76,617100001.0
2007-09-20 20:55:00,97.77,97.77,97.75,97.77,494100000.0
2007-09-20 20:56:00,97.77,97.77,97.75,97.76,292000002.0
2007-09-20 20:57:00,97.76,97.76,97.75,97.76,130300000.0
2007-09-20 20:58:00,97.76,97.76,97.67,97.69,648800001.0
2007-09-20 20:59:00,97.68,97.7,97.635,97.67,1739699996.0
2007-09-20 21:00:00,97.67,97.67,97.65,97.67,325700002.0
2007-09-20 21:01:00,97.67,97.68,97.655,97.66,406400000.0
2007-09-20 21:02:00,97.66,97.66,97.635,97.64,508599999.0
2007-09-20 21:03:00,97.65,97.67,97.63,97.65,719399999.0
2007-09-20 21:04:00,97.65,97.65,97.62,97.63,317600000.0
2007-09-20 21:05:00,97.63,97.64,97.575,97.59,539900000.0
2007-09-20 21:06:00,97.58,97.59,97.57,97.59,548700005.0
2007-09-20 21:07:00,97.59,97.6,97.57,97.6,337300000.0
2007-09-20 21:08:00,97.6,97.6,97.585,97.585,162400000.0
2007-09-20 21:09:00,97.585,97.61,97.585,97.61,211500000.0
2007-09-20 21:10:00,97.61,97.62,97.57,97.6,621799999.0
2007-09-20 21:11:00,97.6,97.61,97.565,97.57,834099997.0
2007-09-20 21:12:00,97.57,97.59,97.56,97.59,268500000.0
2007-09-20 21:13:00,97.585,97.62,97.58,97.61,734000005.0
2007-09-20 21:14:00,97.61,97.61,97.59,97.6,638300003.0
2007-09-20 21:15:00,97.6,97.63,97.6,97.62,587500001.0
2007-09-20 21:16:00,97.62,97.62,97.59,97.61,393099997.0
2007-09-20 21:17:00,97.61,97.61,97.54,97.57,648900001.0
2007-09-20 21:18:00,97.56,97.58,97.555,97.58,214200000.0
2007-09-20 21:19:00,97.58,97.6,97.57,97.6,325200000.0
2007-09-20 21:20:00,97.6,97.62,97.59,97.59,241000000.0
2007-09-20 21:21:00,97.6,97.61,97.58,97.6,324299999.0
2007-09-20 21:22:00,97.6,97.62,97.6,97.62,452600006.0
2007-09-20 21:23:00,97.62,97.62,97.61,97.62,185900000.0
2007-09-20 21:24:00,97.63,97.63,97.6,97.6,216000000.0
2007-09-20 21:25:00,97.6,97.6,97.57,97.57,141600000.0
2007-09-20 21:26:00,97.57,97.57,97.55,97.56,351700002.0
2007-09-20 21:27:00,97.56,97.59,97.56,97.59,379200001.0
2007-09-20 21:28:00,97.59,97.6,97.58,97.6,239300000.0
2007-09-20 21:29:00,97.61,97.61,97.57,97.57,405500002.0
2007-09-20 21:30:00,97.57,97.57,97.56,97.56,300000000.0
2007-09-20 21:31:00,97.56,97.57,97.56,97.57,375199999.0
2007-09-20 21:32:00,97.57,97.57,97.56,97.56,358500003.0
2007-09-20 21:33:00,97.56,97.57,97.54,97.56,499700000.0
2007-09-20 21:34:00,97.56,97.59,97.555,97.59,538899992.0
2007-09-20 21:35:00,97.59,97.6,97.57,97.58,313000008.0
2007-09-20 21:36:00,97.57,97.59,97.57,97.58,418300000.0
2007-09-20 21:37:00,97.58,97.59,97.57,97.58,244500001.0
2007-09-20 21:38:00,97.58,97.61,97.58,97.61,149600000.0
2007-09-20 21:39:00,97.61,97.63,97.595,97.625,176800000.0
2007-09-20 21:40:00,97.63,97.635,97.61,97.615,178599999.0
2007-09-20 21:41:00,97.615,97.62,97.605,97.605,213899999.0
2007-09-20 21:42:00,97.6,97.605,97.575,97.58,199900003.0
2007-09-20 21:43:00,97.58,97.62,97.58,97.62,188000000.0
2007-09-20 21:44:00,97.62,97.65,97.61,97.65,702800000.0
2007-09-20 21:45:00,97.65,97.67,97.635,97.64,727899996.0
2007-09-20 21:46:00,97.64,97.64,97.61,97.615,766899996.0
2007-09-20 21:47:00,97.62,97.65,97.61,97.64,430000000.0
2007-09-20 21:48:00,97.64,97.68,97.64,97.655,689899998.0
2007-09-20 21:49:00,97.66,97.67,97.645,97.66,392400004.0
2007-09-20 21:50:00,97.64,97.65,97.625,97.63,856100002.0
2007-09-20 21:51:00,97.63,97.63,97.59,97.61,541200002.0
2007-09-20 21:52:00,97.62,97.65,97.615,97.63,815699995.0
2007-09-20 21:53:00,97.63,97.64,97.62,97.63,540200000.0
2007-09-20 21:54:00,97.63,97.64,97.61,97.63,155600001.0
2007-09-20 21:55:00,97.62,97.64,97.62,97.62,133600000.0
2007-09-20 21:56:00,97.62,97.64,97.6,97.61,202000000.0
2007-09-20 21:57:00,97.61,97.64,97.59,97.595,709600000.0
2007-09-20 21:58:00,97.595,97.61,97.58,97.58,317999998.0
2007-09-20 21:59:00,97.59,97.6,97.57,97.59,153100000.0
2007-09-20 22:00:00,97.59,97.6,97.585,97.6,140000000.0
2007-09-20 22:01:00,97.6,97.62,97.6,97.62,544499997.0
2007-09-20 22:02:00,97.62,97.62,97.61,97.615,104300000.0
2007-09-20 22:03:00,97.62,97.63,97.61,97.62,186799999.0
2007-09-20 22:04:00,97.62,97.63,97.61,97.625,398700007.0
2007-09-20 22:05:00,97.625,97.625,97.62,97.62,209599999.0
2007-09-20 22:06:00,97.62,97.63,97.615,97.63,78400000.0
2007-09-20 22:07:00,97.63,97.64,97.59,97.62,541700000.0
2007-09-20 22:08:00,97.615,97.68,97.6,97.67,881300006.0
2007-09-20 22:09:00,97.68,97.71,97.68,97.7,787099994.0
2007-09-20 22:10:00,97.7,97.74,97.69,97.72,1356199994.0
2007-09-20 22:11:00,97.72,97.74,97.7,97.715,247200001.0
2007-09-20 22:12:00,97.715,97.74,97.7,97.72,603200000.0
2007-09-20 22:13:00,97.71,97.72,97.675,97.7,610599999.0
2007-09-20 22:14:00,97.7,97.74,97.7,97.73,743399998.0
2007-09-20 22:15:00,97.74,97.74,97.725,97.73,145600000.0
2007-09-20 22:16:00,97.73,97.74,97.72,97.72,252000000.0
2007-09-20 22:17:00,97.72,97.75,97.72,97.735,184300000.0
2007-09-20 22:18:00,97.74,97.75,97.715,97.715,944700003.0
2007-09-20 22:19:00,97.73,97.74,97.71,97.73,506799997.0
2007-09-20 22:20:00,97.73,97.73,97.71,97.715,156300000.0
2007-09-20 22:21:00,97.72,97.73,97.72,97.72,64000000.0
2007-09-20 22:22:00,97.72,97.72,97.71,97.71,26900000.0
2007-09-20 22:23:00,97.71,97.71,97.67,97.69,254700000.0
2007-09-20 22:24:00,97.68,97.69,97.66,97.66,357499999.0
2007-09-20 22:25:00,97.66,97.68,97.64,97.67,521600001.0
2007-09-20 22:26:00,97.67,97.67,97.64,97.67,384200001.0
2007-09-20 22:27:00,97.67,97.74,97.67,97.74,457200001.0
2007-09-20 22:28:00,97.74,97.74,97.73,97.74,153100000.0
2007-09-20 22:29:00,97.74,97.75,97.71,97.74,480400002.0
2007-09-20 22:30:00,97.74,97.74,97.71,97.72,204399999.0
2007-09-20 22:31:00,97.72,97.74,97.715,97.73,279600000.0
2007-09-20 22:32:00,97.73,97.75,97.72,97.74,330999994.0
2007-09-20 22:33:00,97.74,97.76,97.73,97.74,335300001.0
2007-09-20 22:34:00,97.74,97.74,97.715,97.74,55900000.0
2007-09-20 22:35:00,97.74,97.74,97.73,97.73,15200000.0
2007-09-20 22:36:00,97.73,97.74,97.71,97.72,69600000.0
2007-09-20 22:37:00,97.72,97.72,97.69,97.72,134000000.0
2007-09-20 22:38:00,97.72,97.76,97.72,97.74,113100000.0
2007-09-20 22:39:00,97.76,97.78,97.73,97.765,299699999.0
2007-09-20 22:40:00,97.78,97.79,97.735,97.735,275600001.0
2007-09-20 22:41:00,97.735,97.775,97.705,97.77,598900008.0
2007-09-20 22:42:00,97.77,97.775,97.74,97.76,320800000.0
2007-09-20 22:43:00,97.76,97.77,97.76,97.77,136700003.0
2007-09-20 22:44:00,97.77,97.8,97.76,97.79,391900007.0
2007-09-20 22:45:00,97.78,97.79,97.78,97.785,68400000.0
2007-09-20 22:46:00,97.785,97.81,97.76,97.8,270000000.0
2007-09-20 22:47:00,97.79,97.8,97.765,97.77,79300000.0
2007-09-20 22:48:00,97.765,97.8,97.765,97.78,124500000.0
2007-09-20 22:49:00,97.78,97.81,97.77,97.81,141600000.0
2007-09-20 22:50:00,97.78,97.81,97.775,97.8,452000002.0
2007-09-20 22:51:00,97.8,97.81,97.77,97.8,136999998.0
2007-09-20 22:52:00,97.8,97.81,97.78,97.78,429199998.0
2007-09-20 22:53:00,97.8,97.81,97.785,97.805,95200000.0
2007-09-20 22:54:00,97.81,97.81,97.8,97.81,63500002.0
2007-09-20 22:55:00,97.81,97.82,97.79,97.79,391499998.0
2007-09-20 22:56:00,97.82,97.835,97.805,97.83,112699999.0
2007-09-20 22:57:00,97.83,97.85,97.8,97.83,266700002.0
2007-09-20 22:58:00,97.85,97.885,97.78,97.85,561300000.0
2007-09-20 22:59:00,97.83,97.85,97.79,97.83,219000000.0
2007-09-20 23:00:00,97.81,97.87,97.81,97.87,278000000.0
2007-09-20 23:01:00,97.86,97.87,97.84,97.85,100000000.0
2007-09-20 23:02:00,97.84,97.88,97.84,97.87,184000000.0
2007-09-20 23:03:00,97.86,97.89,97.86,97.86,71300000.0
2007-09-20 23:04:00,97.85,97.9,97.84,97.86,100000000.0
2007-09-20 23:05:00,97.88,97.88,97.85,97.85,32900000.0
2007-09-20 23:06:00,97.86,97.88,97.86,97.86,79100000.0
2007-09-20 23:07:00,97.87,97.9,97.87,97.9,27800000.0
2007-09-20 23:08:00,97.89,97.9,97.89,97.9,120900000.0
2007-09-20 23:09:00,97.91,97.92,97.9,97.91,55600000.0
2007-09-20 23:10:00,97.9,97.9,97.87,97.88,204200000.0
2007-09-20 23:11:00,97.87,97.9,97.83,97.87,284400001.0
2007-09-20 23:12:00,97.86,97.87,97.83,97.84,343600000.0
2007-09-20 23:13:00,97.84,97.87,97.84,97.86,94500000.0
2007-09-20 23:14:00,97.86,97.88,97.85,97.85,113100000.0
2007-09-20 23:15:00,97.85,97.89,97.84,97.89,202000000.0
2007-09-20 23:16:00,97.87,97.87,97.87,97.87,24100000.0
2007-09-20 23:17:00,97.88,97.88,97.82,97.85,276800001.0
2007-09-20 23:18:00,97.86,97.88,97.8,97.8,182700000.0
2007-09-20 23:19:00,97.85,97.85,97.79,97.81,102700000.0
2007-09-20 23:20:00,97.79,97.83,97.78,97.82,179200000.0
2007-09-20 23:21:00,97.79,97.83,97.79,97.81,118800000.0
2007-09-20 23:22:00,97.81,97.84,97.8,97.83,59500000.0
2007-09-20 23:23:00,97.83,97.85,97.82,97.83,96900000.0
2007-09-20 23:24:00,97.845,97.86,97.8,97.8,208100000.0
2007-09-20 23:25:00,97.835,97.84,97.77,97.82,234800000.0
2007-09-20 23:26:00,97.82,97.82,97.78,97.81,175500000.0
2007-09-20 23:27:00,97.81,97.84,97.79,97.82,179600000.0
2007-09-20 23:28:00,97.82,97.825,97.79,97.82,74400000.0
2007-09-20 23:29:00,97.79,97.82,97.78,97.815,130800000.0
2007-09-20 23:30:00,97.76,97.84,97.76,97.825,131400000.0
2007-09-20 23:31:00,97.82,97.84,97.8,97.8,147200000.0
2007-09-20 23:32:00,97.83,97.84,97.8,97.83,68400000.0
2007-09-20 23:33:00,97.83,97.835,97.8,97.83,98300000.0
2007-09-20 23:34:00,97.83,97.84,97.8,97.84,46800000.0
2007-09-20 23:35:00,97.84,97.84,97.825,97.825,33600000.0
2007-09-20 23:36:00,97.77,97.84,97.77,97.83,38800000.0
2007-09-20 23:37:00,97.815,97.83,97.78,97.805,104500000.0
2007-09-20 23:38:00,97.78,97.82,97.76,97.795,155300000.0
2007-09-20 23:39:00,97.795,97.795,97.75,97.75,194200000.0
2007-09-20 23:40:00,97.77,97.79,97.77,97.77,97700000.0
2007-09-20 23:41:00,97.78,97.79,97.7,97.77,361400003.0
2007-09-20 23:42:00,97.75,97.79,97.75,97.79,254800000.0
2007-09-20 23:43:00,97.8,97.8,97.77,97.8,199200000.0
2007-09-20 23:44:00,97.8,97.82,97.795,97.81,60500000.0
2007-09-20 23:45:00,97.81,97.81,97.79,97.8,32500000.0
2007-09-20 23:46:00,97.79,97.79,97.79,97.79,11700000.0
2007-09-20 23:47:00,97.82,97.83,97.785,97.82,192200000.0
2007-09-20 23:48:00,97.815,97.82,97.78,97.78,184000003.0
2007-09-20 23:49:00,97.8,97.805,97.795,97.8,79700000.0
2007-09-20 23:50:00,97.8,97.8,97.79,97.79,12800000.0
2007-09-20 23:51:00,97.76,97.8,97.69,97.7,229600000.0
2007-09-20 23:52:00,97.7,97.73,97.7,97.7,237900000.0
2007-09-20 23:53:00,97.72,97.75,97.7,97.74,697400002.0
2007-09-20 23:54:00,97.74,97.79,97.72,97.77,208100002.0
2007-09-20 23:55:00,97.785,97.81,97.77,97.8,133599999.0
2007-09-20 23:56:00,97.8,97.815,97.785,97.81,124000001.0
2007-09-20 23:57:00,97.81,97.84,97.81,97.82,204399999.0
2007-09-20 23:58:00,97.82,97.83,97.805,97.805,167300000.0
2007-09-20 23:59:00,97.82,97.84,97.79,97.815,138700000.0
2007-09-21 00:00:00,97.81,97.82,97.78,97.81,112600000.0
2007-09-21 00:01:00,97.81,97.81,97.785,97.8,41100000.0
2007-09-21 00:02:00,97.8,97.82,97.78,97.82,65400000.0
2007-09-21 00:03:00,97.82,97.82,97.79,97.795,59200000.0
2007-09-21 00:04:00,97.795,97.82,97.795,97.82,85000000.0
2007-09-21 00:05:00,97.82,97.82,97.79,97.805,148500000.0
2007-09-21 00:06:00,97.805,97.815,97.77,97.81,137700001.0
2007-09-21 00:07:00,97.81,97.82,97.81,97.81,28800000.0
2007-09-21 00:08:00,97.82,97.82,97.79,97.82,81300000.0
2007-09-21 00:09:00,97.82,97.82,97.795,97.795,15200000.0
2007-09-21 00:10:00,97.79,97.81,97.79,97.81,97200000.0
2007-09-21 00:11:00,97.81,97.81,97.81,97.81,6400000.0
2007-09-21 00:12:00,97.81,97.81,97.78,97.78,75200000.0
2007-09-21 00:13:00,97.79,97.79,97.77,97.77,28000000.0
2007-09-21 00:14:00,97.78,97.8,97.775,97.775,22400000.0
2007-09-21 00:15:00,97.77,97.78,97.76,97.76,321099998.0
2007-09-21 00:16:00,97.76,97.77,97.74,97.74,143800000.0
2007-09-21 00:17:00,97.74,97.74,97.74,97.74,28200000.0
2007-09-21 00:18:00,97.745,97.745,97.735,97.735,33800000.0
2007-09-21 00:19:00,97.75,97.75,97.73,97.73,57200000.0
2007-09-21 00:20:00,97.706,97.718,97.702,97.711,737800010.0
2007-09-21 00:21:00,97.735,97.735,97.72,97.72,91500000.0
2007-09-21 00:22:00,97.72,97.78,97.71,97.75,400200001.0
2007-09-21 00:23:00,97.735,97.77,97.735,97.74,180200000.0
2007-09-21 00:24:00,97.755,97.755,97.74,97.74,66900000.0
2007-09-21 00:25:00,97.77,97.78,97.77,97.78,14400000.0
2007-09-21 00:26:00,97.755,97.78,97.755,97.78,18400000.0
2007-09-21 00:27:00,97.78,97.78,97.75,97.75,22400000.0
2007-09-21 00:28:00,97.755,97.76,97.74,97.76,135200001.0
2007-09-21 00:29:00,97.76,97.76,97.745,97.76,48600000.0
2007-09-21 00:30:00,97.75,97.76,97.745,97.745,125600000.0
2007-09-21 00:31:00,97.745,97.76,97.73,97.75,168000000.0
2007-09-21 00:32:00,97.74,97.765,97.73,97.74,132800000.0
2007-09-21 00:33:00,97.76,97.77,97.755,97.77,44800000.0
2007-09-21 00:34:00,97.77,97.78,97.75,97.77,185200001.0
2007-09-21 00:35:00,97.775,97.8,97.76,97.785,255500001.0
2007-09-21 00:36:00,97.79,97.81,97.765,97.81,61800000.0
2007-09-21 00:37:00,97.81,97.82,97.79,97.81,131800000.0
2007-09-21 00:38:00,97.82,97.83,97.795,97.81,161600000.0
2007-09-21 00:39:00,97.8,97.83,97.8,97.825,149500000.0
2007-09-21 00:40:00,97.825,97.83,97.81,97.81,129699999.0
2007-09-21 00:41:00,97.81,97.82,97.795,97.82,52800000.0
2007-09-21 00:42:00,97.805,97.82,97.805,97.82,28800000.0
2007-09-21 00:43:00,97.805,97.81,97.8,97.8,27200000.0
2007-09-21 00:44:00,97.81,97.81,97.78,97.79,82900000.0
2007-09-21 00:45:00,97.8,97.81,97.79,97.81,70400000.0
2007-09-21 00:46:00,97.8,97.81,97.785,97.795,47300000.0
2007-09-21 00:47:00,97.795,97.81,97.795,97.81,25400000.0
2007-09-21 00:48:00,97.8,97.82,97.8,97.82,219400000.0
2007-09-21 00:49:00,97.82,97.86,97.815,97.85,412199998.0
2007-09-21 00:50:00,97.84,97.87,97.835,97.845,220100000.0
2007-09-21 00:51:00,97.84,97.89,97.84,97.86,223100003.0
2007-09-21 00:52:00,97.86,97.87,97.85,97.865,275100000.0
2007-09-21 00:53:00,97.86,97.895,97.86,97.875,580700003.0
2007-09-21 00:54:00,97.865,97.89,97.865,97.88,186400000.0
2007-09-21 00:55:00,97.88,97.89,97.865,97.865,382800001.0
2007-09-21 00:56:00,97.87,97.87,97.84,97.84,230500000.0
2007-09-21 00:57:00,97.84,97.85,97.81,97.83,309600000.0
2007-09-21 00:58:00,97.83,97.835,97.83,97.835,92800000.0
2007-09-21 00:59:00,97.835,97.835,97.83,97.83,111200000.0
2007-09-21 01:00:00,97.83,97.84,97.825,97.83,162399999.0
2007-09-21 01:01:00,97.84,97.84,97.82,97.83,254800000.0
2007-09-21 01:02:00,97.83,97.83,97.815,97.83,91200000.0
2007-09-21 01:03:00,97.83,97.835,97.83,97.83,64800000.0
2007-09-21 01:04:00,97.83,97.83,97.825,97.825,43200000.0
2007-09-21 01:05:00,97.794,97.802,97.774,97.774,500700010.0
2007-09-21 01:06:00,97.83,97.84,97.83,97.84,88500000.0
2007-09-21 01:07:00,97.845,97.85,97.83,97.83,259100006.0
2007-09-21 01:08:00,97.835,97.87,97.835,97.865,345100000.0
2007-09-21 01:09:00,97.86,97.86,97.84,97.84,329600002.0
2007-09-21 01:10:00,97.84,97.85,97.835,97.85,117000000.0
2007-09-21 01:11:00,97.85,97.86,97.84,97.84,531800001.0
2007-09-21 01:12:00,97.84,97.855,97.84,97.855,179800000.0
2007-09-21 01:13:00,97.855,97.86,97.83,97.86,378700002.0
2007-09-21 01:14:00,97.86,97.86,97.8,97.82,1256799997.0
2007-09-21 01:15:00,97.81,97.83,97.81,97.815,364700000.0
2007-09-21 01:16:00,97.81,97.86,97.8,97.86,298899999.0
2007-09-21 01:17:00,97.85,97.86,97.83,97.85,224499997.0
2007-09-21 01:18:00,97.85,97.85,97.83,97.84,173700001.0
2007-09-21 01:19:00,97.84,97.91,97.84,97.91,1039800006.0
2007-09-21 01:20:00,97.92,97.93,97.905,97.915,781800002.0
2007-09-21 01:21:00,97.91,97.92,97.89,97.91,426800000.0
2007-09-21 01:22:00,97.9,97.92,97.9,97.91,245700000.0
2007-09-21 01:23:00,97.91,97.91,97.895,97.9,315600000.0
2007-09-21 01:24:00,97.91,97.96,97.91,97.95,756600000.0
2007-09-21 01:25:00,97.95,97.96,97.93,97.93,275200000.0
2007-09-21 01:26:00,97.93,97.95,97.92,97.945,492500000.0
2007-09-21 01:27:00,97.95,97.96,97.93,97.95,548200003.0
2007-09-21 01:28:00,97.96,97.98,97.95,97.98,163300000.0
2007-09-21 01:29:00,97.97,97.99,97.96,97.99,233000000.0
2007-09-21 01:30:00,97.99,97.99,97.965,97.98,234500000.0
2007-09-21 01:31:00,97.98,97.98,97.97,97.97,21600000.0
2007-09-21 01:32:00,97.97,97.99,97.945,97.99,297100001.0
2007-09-21 01:33:00,97.98,97.99,97.96,97.97,187400000.0
2007-09-21 01:34:00,97.97,97.98,97.97,97.97,49300000.0
2007-09-21 01:35:00,97.97,97.97,97.96,97.97,57500000.0
2007-09-21 01:36:00,97.97,97.97,97.95,97.96,98400000.0
2007-09-21 01:37:00,97.96,97.96,97.915,97.93,366399999.0
2007-09-21 01:38:00,97.94,97.94,97.94,97.94,23200000.0
2007-09-21 01:39:00,97.94,97.94,97.92,97.93,173300000.0
2007-09-21 01:40:00,97.93,97.945,97.91,97.93,354600002.0
2007-09-21 01:41:00,97.93,97.96,97.92,97.96,180000000.0
2007-09-21 01:42:00,97.94,97.99,97.935,97.99,772500005.0
2007-09-21 01:43:00,97.99,98.01,97.96,97.99,707300002.0
2007-09-21 01:44:00,97.98,98.03,97.98,98.02,519799993.0
2007-09-21 01:45:00,98.02,98.02,97.99,97.99,340800000.0
2007-09-21 01:46:00,97.99,98.03,97.99,98.01,455900000.0
2007-09-21 01:47:00,98.0,98.05,98.0,98.04,708400001.0
2007-09-21 01:48:00,98.04,98.04,98.005,98.005,591600000.0
2007-09-21 01:49:00,98.01,98.03,97.995,98.02,407100000.0
2007-09-21 01:50:00,98.01,98.02,97.99,97.995,575900000.0
2007-09-21 01:51:00,98.0,98.02,98.0,98.02,441100000.0
2007-09-21 01:52:00,98.02,98.03,98.01,98.02,850900000.0
2007-09-21 01:53:00,98.02,98.05,98.01,98.05,1181900009.0
2007-09-21 01:54:00,98.05,98.1,98.03,98.065,1080499997.0
2007-09-21 01:55:00,98.07,98.09,98.045,98.07,738699999.0
2007-09-21 01:56:00,98.07,98.08,98.035,98.055,735700000.0
2007-09-21 01:57:00,98.06,98.06,98.035,98.05,510700000.0
2007-09-21 01:58:00,98.05,98.09,98.04,98.08,683100000.0
2007-09-21 01:59:00,98.07,98.07,98.01,98.03,589500002.0
2007-09-21 02:00:00,98.03,98.05,98.015,98.02,592300001.0
2007-09-21 02:01:00,98.02,98.02,97.995,98.01,348900000.0
2007-09-21 02:02:00,98.01,98.02,97.99,98.005,693799995.0
2007-09-21 02:03:00,98.01,98.02,97.99,98.01,513000004.0
2007-09-21 02:04:00,98.01,98.01,97.985,97.99,175299999.0
2007-09-21 02:05:00,97.985,97.99,97.98,97.98,63500001.0
2007-09-21 02:06:00,98.0,98.0,97.93,97.975,293599998.0
2007-09-21 02:07:00,97.98,97.98,97.95,97.97,180999998.0
2007-09-21 02:08:00,97.97,97.99,97.96,97.985,279400000.0
2007-09-21 02:09:00,97.98,97.99,97.965,97.99,292199997.0
2007-09-21 02:10:00,97.99,98.02,97.99,98.01,256899997.0
2007-09-21 02:11:00,98.01,98.03,97.995,98.0,180000000.0
2007-09-21 02:12:00,98.0,98.01,97.99,98.0,93800000.0
2007-09-21 02:13:00,98.0,98.02,97.99,98.02,144200002.0
2007-09-21 02:14:00,98.01,98.03,98.01,98.03,88800000.0
2007-09-21 02:15:00,98.03,98.04,98.025,98.04,269700000.0
2007-09-21 02:16:00,98.04,98.04,98.03,98.03,41000000.0
2007-09-21 02:17:00,98.04,98.04,98.02,98.03,211900000.0
2007-09-21 02:18:00,98.025,98.05,98.025,98.04,181799998.0
2007-09-21 02:19:00,98.04,98.06,98.025,98.04,327200000.0
2007-09-21 02:20:00,98.04,98.06,98.04,98.06,236899997.0
2007-09-21 02:21:00,98.06,98.07,98.05,98.05,287500000.0
2007-09-21 02:22:00,98.05,98.06,98.04,98.06,162800000.0
2007-09-21 02:23:00,98.06,98.08,98.05,98.07,351899997.0
2007-09-21 02:24:00,98.08,98.09,98.06,98.08,361300001.0
2007-09-21 02:25:00,98.08,98.09,98.08,98.09,132000000.0
2007-09-21 02:26:00,98.08,98.09,98.08,98.085,139900000.0
2007-09-21 02:27:00,98.08,98.1,98.08,98.09,134499998.0
2007-09-21 02:28:00,98.09,98.11,98.09,98.105,289299999.0
2007-09-21 02:29:00,98.1,98.11,98.09,98.11,168799999.0
2007-09-21 02:30:00,98.11,98.12,98.095,98.1,133400000.0
2007-09-21 02:31:00,98.095,98.12,98.09,98.11,383900000.0
2007-09-21 02:32:00,98.11,98.14,98.095,98.14,374999998.0
2007-09-21 02:33:00,98.14,98.16,98.12,98.16,314700000.0
2007-09-21 02:34:00,98.16,98.16,98.125,98.14,493499997.0
2007-09-21 02:35:00,98.15,98.17,98.13,98.16,234799999.0
2007-09-21 02:36:00,98.16,98.22,98.155,98.2,719899995.0
2007-09-21 02:37:00,98.2,98.23,98.19,98.23,410299999.0
2007-09-21 02:38:00,98.23,98.24,98.21,98.22,798800002.0
2007-09-21 02:39:00,98.22,98.22,98.18,98.21,423600002.0
2007-09-21 02:40:00,98.21,98.22,98.17,98.19,363900000.0
2007-09-21 02:41:00,98.19,98.19,98.12,98.16,1628599992.0
2007-09-21 02:42:00,98.16,98.2,98.16,98.2,1270600002.0
2007-09-21 02:43:00,98.19,98.2,98.155,98.165,730799993.0
2007-09-21 02:44:00,98.17,98.19,98.16,98.18,657999999.0
2007-09-21 02:45:00,98.175,98.18,98.11,98.12,717000002.0
2007-09-21 02:46:00,98.12,98.15,98.12,98.15,913599998.0
2007-09-21 02:47:00,98.15,98.15,98.12,98.13,907200008.0
2007-09-21 02:48:00,98.13,98.14,98.11,98.14,742799999.0
2007-09-21 02:49:00,98.14,98.17,98.13,98.16,1026100002.0
2007-09-21 02:50:00,98.16,98.17,98.13,98.15,579399999.0
2007-09-21 02:51:00,98.14,98.14,98.1,98.12,209300000.0
2007-09-21 02:52:00,98.12,98.14,98.11,98.13,225899999.0
2007-09-21 02:53:00,98.14,98.15,98.12,98.15,521799989.0
2007-09-21 02:54:00,98.14,98.17,98.14,98.145,796199994.0
2007-09-21 02:55:00,98.15,98.2,98.13,98.18,1216699993.0
2007-09-21 02:56:00,98.18,98.21,98.18,98.21,753799995.0
2007-09-21 02:57:00,98.21,98.21,98.16,98.165,1108499998.0
2007-09-21 02:58:00,98.17,98.2,98.155,98.155,640099999.0
2007-09-21 02:59:00,98.155,98.17,98.15,98.17,505299999.0
2007-09-21 03:00:00,98.18,98.22,98.175,98.22,831899999.0
2007-09-21 03:01:00,98.215,98.23,98.185,98.19,728899997.0
2007-09-21 03:02:00,98.19,98.2,98.175,98.2,1850600001.0
2007-09-21 03:03:00,98.2,98.21,98.18,98.19,1261100005.0
2007-09-21 03:04:00,98.2,98.2,98.135,98.14,937800001.0
2007-09-21 03:05:00,98.14,98.15,98.13,98.15,424899995.0
2007-09-21 03:06:00,98.15,98.15,98.115,98.13,301799998.0
2007-09-21 03:07:00,98.12,98.13,98.11,98.12,349299992.0
2007-09-21 03:08:00,98.12,98.12,98.09,98.11,431699999.0
2007-09-21 03:09:00,98.1,98.12,98.1,98.12,546200000.0
2007-09-21 03:10:00,98.12,98.12,98.11,98.12,254900000.0
2007-09-21 03:11:00,98.12,98.14,98.09,98.11,607699996.0
2007-09-21 03:12:00,98.1,98.14,98.09,98.13,411299999.0
2007-09-21 03:13:00,98.14,98.14,98.11,98.12,304800000.0
2007-09-21 03:14:00,98.13,98.15,98.115,98.15,185199999.0
2007-09-21 03:15:00,98.135,98.14,98.13,98.13,104300002.0
2007-09-21 03:16:00,98.13,98.13,98.1,98.11,254499999.0
2007-09-21 03:17:00,98.1,98.11,98.08,98.09,423800002.0
2007-09-21 03:18:00,98.1,98.11,98.1,98.11,177299999.0
2007-09-21 03:19:00,98.11,98.11,98.095,98.11,169800000.0
2007-09-21 03:20:00,98.11,98.11,98.095,98.1,327200000.0
2007-09-21 03:21:00,98.11,98.12,98.105,98.12,92900000.0
2007-09-21 03:22:00,98.11,98.12,98.11,98.12,133500000.0
2007-09-21 03:23:00,98.11,98.12,98.08,98.11,559599993.0
2007-09-21 03:24:00,98.11,98.13,98.09,98.12,418800001.0
2007-09-21 03:25:00,98.12,98.15,98.12,98.13,208700001.0
2007-09-21 03:26:00,98.14,98.14,98.125,98.13,83700000.0
2007-09-21 03:27:00,98.12,98.12,98.12,98.12,44800000.0
2007-09-21 03:28:00,98.11,98.12,98.1,98.1,363900000.0
2007-09-21 03:29:00,98.1,98.11,98.09,98.1,315800000.0
2007-09-21 03:30:00,98.1,98.1,98.09,98.1,35700000.0
2007-09-21 03:31:00,98.09,98.1,98.09,98.09,94700000.0
2007-09-21 03:32:00,98.09,98.11,98.09,98.11,71500000.0
2007-09-21 03:33:00,98.11,98.11,98.1,98.11,199599996.0
2007-09-21 03:34:00,98.11,98.12,98.11,98.11,24800000.0
2007-09-21 03:35:00,98.11,98.11,98.075,98.1,240400000.0
2007-09-21 03:36:00,98.1,98.1,98.1,98.1,113200000.0
2007-09-21 03:37:00,98.1,98.1,98.08,98.08,498300006.0
2007-09-21 03:38:00,98.09,98.1,98.09,98.1,46400000.0
2007-09-21 03:39:00,98.09,98.09,98.07,98.08,102800002.0
2007-09-21 03:40:00,98.08,98.09,98.06,98.09,92300000.0
2007-09-21 03:41:00,98.1,98.12,98.08,98.12,400200003.0
2007-09-21 03:42:00,98.12,98.12,98.105,98.12,42500000.0
2007-09-21 03:43:00,98.12,98.14,98.115,98.12,67700000.0
2007-09-21 03:44:00,98.12,98.14,98.11,98.14,90100001.0
2007-09-21 03:45:00,98.14,98.17,98.14,98.17,327900000.0
2007-09-21 03:46:00,98.17,98.17,98.15,98.15,458100000.0
2007-09-21 03:47:00,98.15,98.16,98.15,98.16,186700001.0
2007-09-21 03:48:00,98.16,98.16,98.15,98.16,399899997.0
2007-09-21 03:49:00,98.16,98.17,98.15,98.15,437200001.0
2007-09-21 03:50:00,98.15,98.15,98.13,98.14,276900000.0
2007-09-21 03:51:00,98.14,98.15,98.115,98.12,428799997.0
2007-09-21 03:52:00,98.13,98.14,98.085,98.1,527499997.0
2007-09-21 03:53:00,98.1,98.11,98.09,98.1,504100000.0
2007-09-21 03:54:00,98.1,98.11,98.1,98.11,331100003.0
2007-09-21 03:55:00,98.11,98.11,98.09,98.11,350999999.0
2007-09-21 03:56:00,98.11,98.12,98.105,98.105,526099998.0
2007-09-21 03:57:00,98.105,98.13,98.1,98.13,457099993.0
2007-09-21 03:58:00,98.13,98.14,98.12,98.13,275500000.0
2007-09-21 03:59:00,98.12,98.15,98.115,98.12,690300001.0
2007-09-21 04:00:00,98.115,98.13,98.11,98.11,1051900002.0
2007-09-21 04:01:00,98.11,98.12,98.1,98.12,342899998.0
2007-09-21 04:02:00,98.11,98.13,98.11,98.12,292099992.0
2007-09-21 04:03:00,98.12,98.13,98.11,98.13,415199998.0
2007-09-21 04:04:00,98.12,98.15,98.12,98.15,388400000.0
2007-09-21 04:05:00,98.16,98.16,98.115,98.12,550099999.0
2007-09-21 04:06:00,98.12,98.13,98.1,98.11,419499996.0
2007-09-21 04:07:00,98.11,98.12,98.11,98.12,172800000.0
2007-09-21 04:08:00,98.12,98.12,98.105,98.11,186100000.0
2007-09-21 04:09:00,98.11,98.11,98.095,98.1,329899999.0
2007-09-21 04:10:00,98.1,98.1,98.05,98.05,393400000.0
2007-09-21 04:11:00,98.06,98.06,98.04,98.04,359299993.0
2007-09-21 04:12:00,98.04,98.04,98.0,98.01,422899998.0
2007-09-21 04:13:00,98.02,98.02,97.96,97.97,535100000.0
2007-09-21 04:14:00,97.965,97.98,97.95,97.98,531299997.0
2007-09-21 04:15:00,97.97,98.0,97.965,98.0,416799997.0
2007-09-21 04:16:00,97.995,98.01,97.99,97.99,544599999.0
2007-09-21 04:17:00,97.99,97.99,97.98,97.98,242400000.0
2007-09-21 04:18:00,97.98,97.98,97.975,97.98,297000001.0
2007-09-21 04:19:00,97.98,97.99,97.98,97.98,341299999.0
2007-09-21 04:20:00,97.98,97.99,97.965,97.99,205499999.0
2007-09-21 04:21:00,97.99,98.0,97.98,98.0,695799992.0
2007-09-21 04:22:00,98.0,98.0,97.995,98.0,74100000.0
2007-09-21 04:23:00,97.995,98.01,97.995,97.995,132200000.0
2007-09-21 04:24:00,98.0,98.0,97.99,98.0,187000000.0
2007-09-21 04:25:00,97.99,98.01,97.985,97.985,216000000.0
2007-09-21 04:26:00,97.99,97.99,97.98,97.99,168400000.0
2007-09-21 04:27:00,97.99,98.0,97.99,98.0,40200000.0
2007-09-21 04:28:00,98.01,98.02,98.01,98.01,44500000.0
2007-09-21 04:29:00,98.01,98.02,98.01,98.02,98000000.0
2007-09-21 04:30:00,98.02,98.02,98.005,98.01,45800000.0
2007-09-21 04:31:00,98.01,98.01,97.995,98.0,14400000.0
2007-09-21 04:32:00,98.0,98.01,97.97,97.98,182599997.0
2007-09-21 04:33:00,97.98,97.99,97.97,97.98,132399998.0
2007-09-21 04:34:00,97.99,98.0,97.99,97.99,160199995.0
2007-09-21 04:35:00,97.99,97.99,97.985,97.985,391999990.0
2007-09-21 04:36:00,97.985,97.99,97.985,97.99,41600000.0
2007-09-21 04:37:00,97.99,97.99,97.975,97.98,106500001.0
2007-09-21 04:38:00,97.98,97.99,97.98,97.98,134899998.0
2007-09-21 04:39:00,97.975,97.99,97.97,97.98,708499994.0
2007-09-21 04:40:00,97.98,97.98,97.97,97.97,325800000.0
2007-09-21 04:41:00,97.97,97.98,97.97,97.97,241100000.0
2007-09-21 04:42:00,97.98,97.98,97.96,97.98,320900000.0
2007-09-21 04:43:00,97.98,97.99,97.98,97.99,164700002.0
2007-09-21 04:44:00,98.0,98.03,97.99,98.03,164400000.0
2007-09-21 04:45:00,98.03,98.03,98.02,98.03,221999997.0
2007-09-21 04:46:00,98.03,98.03,98.01,98.03,183899999.0
2007-09-21 04:47:00,98.02,98.03,98.02,98.03,80399998.0
2007-09-21 04:48:00,98.03,98.03,98.02,98.03,144800000.0
2007-09-21 04:49:00,98.02,98.03,98.01,98.03,90600002.0
2007-09-21 04:50:00,98.03,98.03,98.02,98.03,33300000.0
2007-09-21 04:51:00,98.02,98.03,98.015,98.02,42200000.0
2007-09-21 04:52:00,98.02,98.02,98.01,98.01,35600000.0
2007-09-21 04:53:00,98.02,98.02,98.01,98.02,75100000.0
2007-09-21 04:54:00,98.02,98.02,98.0,98.02,171900000.0
2007-09-21 04:55:00,98.015,98.03,98.015,98.02,71600000.0
2007-09-21 04:56:00,98.02,98.02,98.0,98.01,183300003.0
2007-09-21 04:57:00,98.02,98.04,98.02,98.03,138300000.0
2007-09-21 04:58:00,98.03,98.04,98.025,98.04,173699995.0
2007-09-21 04:59:00,98.03,98.04,98.03,98.04,141599992.0
2007-09-21 05:00:00,98.04,98.04,98.025,98.04,53599999.0
2007-09-21 05:01:00,98.04,98.05,98.025,98.05,360999993.0
2007-09-21 05:02:00,98.05,98.05,98.04,98.04,104299999.0
2007-09-21 05:03:00,98.04,98.06,98.04,98.05,117699999.0
2007-09-21 05:04:00,98.04,98.05,98.035,98.05,147500001.0
2007-09-21 05:05:00,98.05,98.05,98.02,98.04,180699997.0
2007-09-21 05:06:00,98.02,98.04,98.02,98.04,232699998.0
2007-09-21 05:07:00,98.04,98.05,98.03,98.04,129000000.0
2007-09-21 05:08:00,98.04,98.04,98.015,98.03,123700000.0
2007-09-21 05:09:00,98.03,98.04,98.015,98.03,85199999.0
2007-09-21 05:10:00,98.03,98.03,98.03,98.03,16000000.0
2007-09-21 05:11:00,98.03,98.03,98.03,98.03,16000000.0
2007-09-21 05:12:00,98.03,98.03,98.01,98.03,59699999.0
2007-09-21 05:13:00,98.015,98.03,98.015,98.02,103200000.0
2007-09-21 05:14:00,98.03,98.03,98.015,98.03,35200000.0
2007-09-21 05:15:00,98.03,98.05,98.015,98.04,428399998.0
2007-09-21 05:16:00,98.04,98.05,98.035,98.05,275300001.0
2007-09-21 05:17:00,98.05,98.05,98.04,98.05,399799995.0
2007-09-21 05:18:00,98.05,98.06,98.045,98.06,175499998.0
2007-09-21 05:19:00,98.06,98.06,98.05,98.05,107600001.0
2007-09-21 05:20:00,98.06,98.06,98.05,98.05,146500001.0
2007-09-21 05:21:00,98.06,98.06,98.05,98.06,164599999.0
2007-09-21 05:22:00,98.04,98.07,98.04,98.045,219499993.0
2007-09-21 05:23:00,98.06,98.07,98.045,98.07,117999998.0
2007-09-21 05:24:00,98.06,98.07,98.05,98.05,146600000.0
2007-09-21 05:25:00,98.055,98.06,98.055,98.06,43200000.0
2007-09-21 05:26:00,98.06,98.06,98.055,98.055,28800000.0
2007-09-21 05:27:00,98.07,98.07,98.06,98.06,17300000.0
2007-09-21 05:28:00,98.06,98.08,98.055,98.08,117200000.0
2007-09-21 05:29:00,98.07,98.08,98.065,98.065,17600000.0
2007-09-21 05:30:00,98.08,98.1,98.08,98.1,47200000.0
2007-09-21 05:31:00,98.1,98.11,98.09,98.1,58400000.0
2007-09-21 05:32:00,98.09,98.1,98.08,98.1,114400000.0
2007-09-21 05:33:00,98.095,98.1,98.095,98.1,68699999.0
2007-09-21 05:34:00,98.1,98.12,98.09,98.1,374499995.0
2007-09-21 05:35:00,98.09,98.11,98.09,98.095,238899997.0
2007-09-21 05:36:00,98.1,98.1,98.085,98.09,128499997.0
2007-09-21 05:37:00,98.1,98.11,98.07,98.07,415799996.0
2007-09-21 05:38:00,98.08,98.09,98.06,98.07,213100001.0
2007-09-21 05:39:00,98.065,98.09,98.065,98.08,63400000.0
2007-09-21 05:40:00,98.08,98.08,98.07,98.08,32800000.0
2007-09-21 05:41:00,98.08,98.09,98.08,98.09,58300000.0
2007-09-21 05:42:00,98.09,98.09,98.085,98.085,86599997.0
2007-09-21 05:43:00,98.085,98.09,98.08,98.09,229699999.0
2007-09-21 05:44:00,98.09,98.09,98.07,98.09,95200000.0
2007-09-21 05:45:00,98.09,98.09,98.09,98.09,22400000.0
2007-09-21 05:46:00,98.09,98.1,98.07,98.1,50600000.0
2007-09-21 05:47:00,98.09,98.1,98.09,98.09,68400000.0
2007-09-21 05:48:00,98.09,98.11,98.08,98.1,176299997.0
2007-09-21 05:49:00,98.1,98.11,98.085,98.11,84900000.0
2007-09-21 05:50:00,98.09,98.1,98.09,98.1,47100000.0
2007-09-21 05:51:00,98.1,98.11,98.1,98.11,47400000.0
2007-09-21 05:52:00,98.11,98.12,98.1,98.12,228699998.0
2007-09-21 05:53:00,98.11,98.13,98.09,98.11,268599999.0
2007-09-21 05:54:00,98.1,98.1,98.075,98.09,416200005.0
2007-09-21 05:55:00,98.1,98.1,98.09,98.1,31200000.0
2007-09-21 05:56:00,98.1,98.11,98.095,98.11,71700000.0
2007-09-21 05:57:00,98.11,98.12,98.095,98.1,329199999.0
2007-09-21 05:58:00,98.1,98.12,98.08,98.1,351100000.0
2007-09-21 05:59:00,98.1,98.1,98.03,98.05,1217799990.0
2007-09-21 06:00:00,98.05,98.05,98.02,98.04,952599992.0
2007-09-21 06:01:00,98.03,98.06,98.03,98.05,392599998.0
2007-09-21 06:02:00,98.06,98.06,98.045,98.06,232000000.0
2007-09-21 06:03:00,98.055,98.07,98.04,98.05,468599993.0
2007-09-21 06:04:00,98.05,98.05,98.03,98.035,318000000.0
2007-09-21 06:05:00,98.035,98.04,98.01,98.015,315900001.0
2007-09-21 06:06:00,98.01,98.02,98.0,98.0,365199998.0
2007-09-21 06:07:00,98.0,98.005,97.99,97.99,451600002.0
2007-09-21 06:08:00,98.0,98.0,97.99,98.0,254900003.0
2007-09-21 06:09:00,98.0,98.03,98.0,98.03,247999998.0
2007-09-21 06:10:00,98.03,98.03,98.025,98.025,54500000.0
2007-09-21 06:11:00,98.03,98.03,98.01,98.03,397699990.0
2007-09-21 06:12:00,98.03,98.03,98.015,98.02,66699999.0
2007-09-21 06:13:00,98.02,98.02,98.0,98.02,233799999.0
2007-09-21 06:14:00,98.02,98.03,98.02,98.03,165999999.0
2007-09-21 06:15:00,98.03,98.04,98.02,98.03,642899996.0
2007-09-21 06:16:00,98.035,98.05,98.03,98.05,148500000.0
2007-09-21 06:17:00,98.05,98.06,98.045,98.06,119200000.0
2007-09-21 06:18:00,98.06,98.08,98.05,98.06,674899996.0
2007-09-21 06:19:00,98.06,98.06,98.04,98.06,342499999.0
2007-09-21 06:20:00,98.06,98.06,98.03,98.03,675499985.0
2007-09-21 06:21:00,98.03,98.05,98.03,98.04,740899996.0
2007-09-21 06:22:00,98.04,98.05,98.02,98.05,382599997.0
2007-09-21 06:23:00,98.045,98.05,98.03,98.03,325900001.0
2007-09-21 06:24:00,98.03,98.04,98.03,98.04,249799999.0
2007-09-21 06:25:00,98.04,98.05,98.035,98.05,83100000.0
2007-09-21 06:26:00,98.05,98.06,98.045,98.05,158400000.0
2007-09-21 06:27:00,98.05,98.055,98.05,98.055,179999999.0
2007-09-21 06:28:00,98.05,98.05,98.03,98.04,489799994.0
2007-09-21 06:29:00,98.05,98.06,98.04,98.05,294800002.0
2007-09-21 06:30:00,98.05,98.06,98.045,98.05,217600000.0
2007-09-21 06:31:00,98.05,98.06,98.045,98.05,203300000.0
2007-09-21 06:32:00,98.05,98.07,98.04,98.07,645600001.0
2007-09-21 06:33:00,98.07,98.07,98.05,98.07,365499998.0
2007-09-21 06:34:00,98.065,98.1,98.065,98.1,380200000.0
2007-09-21 06:35:00,98.1,98.15,98.1,98.15,1015100004.0
2007-09-21 06:36:00,98.145,98.15,98.13,98.15,380599998.0
2007-09-21 06:37:00,98.15,98.18,98.145,98.16,817900001.0
2007-09-21 06:38:00,98.165,98.165,98.145,98.16,620599999.0
2007-09-21 06:39:00,98.16,98.16,98.15,98.155,26099999.0
2007-09-21 06:40:00,98.15,98.15,98.135,98.14,429200001.0
2007-09-21 06:41:00,98.14,98.15,98.14,98.15,357000000.0
2007-09-21 06:42:00,98.145,98.15,98.135,98.14,336900001.0
2007-09-21 06:43:00,98.14,98.14,98.13,98.135,238199999.0
2007-09-21 06:44:00,98.14,98.15,98.13,98.14,295100001.0
2007-09-21 06:45:00,98.14,98.15,98.13,98.15,173399999.0
2007-09-21 06:46:00,98.14,98.14,98.13,98.14,197900000.0
2007-09-21 06:47:00,98.13,98.14,98.13,98.13,416000001.0
2007-09-21 06:48:00,98.13,98.14,98.13,98.135,446399989.0
2007-09-21 06:49:00,98.13,98.14,98.13,98.14,251000002.0
2007-09-21 06:50:00,98.14,98.15,98.13,98.15,285200001.0
2007-09-21 06:51:00,98.14,98.145,98.12,98.14,702700000.0
2007-09-21 06:52:00,98.14,98.14,98.12,98.12,500199995.0
2007-09-21 06:53:00,98.12,98.12,98.095,98.12,628400000.0
2007-09-21 06:54:00,98.12,98.13,98.1,98.1,356700000.0
2007-09-21 06:55:00,98.1,98.11,98.09,98.1,427899998.0
2007-09-21 06:56:00,98.1,98.12,98.1,98.11,251599999.0
2007-09-21 06:57:00,98.11,98.12,98.09,98.1,788599999.0
2007-09-21 06:58:00,98.1,98.13,98.085,98.09,763799999.0
2007-09-21 06:59:00,98.09,98.12,98.09,98.12,569600002.0
2007-09-21 07:00:00,98.12,98.14,98.115,98.125,842899999.0
2007-09-21 07:01:00,98.13,98.13,98.08,98.1,1197400001.0
2007-09-21 07:02:00,98.09,98.11,98.065,98.07,839299994.0
2007-09-21 07:03:00,98.07,98.09,98.06,98.07,967299995.0
2007-09-21 07:04:00,98.07,98.08,98.04,98.06,430299994.0
2007-09-21 07:05:00,98.06,98.07,98.05,98.07,324100001.0
2007-09-21 07:06:00,98.07,98.11,98.07,98.1,677899994.0
2007-09-21 07:07:00,98.1,98.12,98.1,98.12,485300002.0
2007-09-21 07:08:00,98.12,98.14,98.11,98.11,262900000.0
2007-09-21 07:09:00,98.12,98.13,98.12,98.12,573199993.0
2007-09-21 07:10:00,98.12,98.12,98.095,98.105,507200000.0
2007-09-21 07:11:00,98.1,98.12,98.1,98.11,365200000.0
2007-09-21 07:12:00,98.11,98.12,98.08,98.08,751699996.0
2007-09-21 07:13:00,98.09,98.11,98.08,98.1,414000003.0
2007-09-21 07:14:00,98.1,98.11,98.08,98.09,368400004.0
2007-09-21 07:15:00,98.085,98.12,98.085,98.12,315399998.0
2007-09-21 07:16:00,98.12,98.12,98.11,98.12,238100000.0
2007-09-21 07:17:00,98.12,98.12,98.11,98.11,630199995.0
2007-09-21 07:18:00,98.11,98.11,98.09,98.11,352100001.0
2007-09-21 07:19:00,98.1,98.12,98.08,98.11,720199998.0
2007-09-21 07:20:00,98.12,98.13,98.11,98.12,344999998.0
2007-09-21 07:21:00,98.13,98.14,98.11,98.13,583699992.0
2007-09-21 07:22:00,98.13,98.15,98.12,98.12,445300000.0
2007-09-21 07:23:00,98.13,98.13,98.11,98.12,148800000.0
2007-09-21 07:24:00,98.11,98.12,98.1,98.1,668800002.0
2007-09-21 07:25:00,98.11,98.12,98.11,98.12,144699999.0
2007-09-21 07:26:00,98.12,98.13,98.12,98.13,202400000.0
2007-09-21 07:27:00,98.13,98.13,98.1,98.12,389499995.0
2007-09-21 07:28:00,98.12,98.12,98.09,98.09,474599995.0
2007-09-21 07:29:00,98.09,98.1,98.08,98.095,431999995.0
2007-09-21 07:30:00,98.09,98.1,98.085,98.09,268200000.0
2007-09-21 07:31:00,98.09,98.11,98.06,98.07,847200001.0
2007-09-21 07:32:00,98.05,98.08,98.05,98.06,441900005.0
2007-09-21 07:33:00,98.07,98.07,98.06,98.07,377599995.0
2007-09-21 07:34:00,98.07,98.07,98.05,98.06,250499998.0
2007-09-21 07:35:00,98.06,98.08,98.05,98.08,289600002.0
2007-09-21 07:36:00,98.07,98.08,98.05,98.08,225099998.0
2007-09-21 07:37:00,98.08,98.09,98.08,98.08,354000010.0
2007-09-21 07:38:00,98.08,98.1,98.07,98.09,691400000.0
2007-09-21 07:39:00,98.09,98.1,98.065,98.1,506299993.0
2007-09-21 07:40:00,98.1,98.1,98.07,98.07,624599998.0
2007-09-21 07:41:00,98.065,98.07,98.005,98.03,984300001.0
2007-09-21 07:42:00,98.02,98.03,97.98,98.0,949199988.0
2007-09-21 07:43:00,98.01,98.02,97.995,98.0,473000000.0
2007-09-21 07:44:00,98.0,98.02,97.965,97.99,865199999.0
2007-09-21 07:45:00,97.99,97.99,97.945,97.96,748799997.0
2007-09-21 07:46:00,97.96,97.99,97.96,97.98,1108099993.0
2007-09-21 07:47:00,97.99,98.0,97.98,97.985,317800001.0
2007-09-21 07:48:00,97.99,98.0,97.98,98.0,343899999.0
2007-09-21 07:49:00,98.0,98.01,97.99,98.0,196699998.0
2007-09-21 07:50:00,98.0,98.01,97.99,98.01,296700002.0
2007-09-21 07:51:00,98.01,98.03,98.01,98.03,386700002.0
2007-09-21 07:52:00,98.03,98.04,98.02,98.02,274600000.0
2007-09-21 07:53:00,98.025,98.07,98.025,98.07,505100006.0
2007-09-21 07:54:00,98.07,98.1,98.07,98.09,769600002.0
2007-09-21 07:55:00,98.09,98.11,98.09,98.11,412299999.0
2007-09-21 07:56:00,98.11,98.11,98.06,98.09,654199992.0
2007-09-21 07:57:00,98.09,98.09,98.07,98.08,244899995.0
2007-09-21 07:58:00,98.07,98.11,98.07,98.1,201999999.0
2007-09-21 07:59:00,98.1,98.14,98.09,98.11,508400003.0
2007-09-21 08:00:00,98.115,98.14,98.11,98.13,489899996.0
2007-09-21 08:01:00,98.125,98.14,98.11,98.14,832999990.0
2007-09-21 08:02:00,98.14,98.22,98.14,98.21,703900000.0
2007-09-21 08:03:00,98.21,98.22,98.185,98.2,490400000.0
2007-09-21 08:04:00,98.2,98.2,98.12,98.14,744999999.0
2007-09-21 08:05:00,98.14,98.15,98.11,98.12,1203400003.0
2007-09-21 08:06:00,98.105,98.15,98.105,98.14,1206599990.0
2007-09-21 08:07:00,98.16,98.18,98.13,98.15,916999992.0
2007-09-21 08:08:00,98.145,98.16,98.13,98.14,1243499988.0
2007-09-21 08:09:00,98.13,98.15,98.115,98.15,1031700004.0
2007-09-21 08:10:00,98.15,98.16,98.13,98.14,591299993.0
2007-09-21 08:11:00,98.14,98.15,98.13,98.13,1008699994.0
2007-09-21 08:12:00,98.13,98.15,98.13,98.13,1113799995.0
2007-09-21 08:13:00,98.13,98.15,98.12,98.14,1490799998.0
2007-09-21 08:14:00,98.14,98.17,98.14,98.15,583999997.0
2007-09-21 08:15:00,98.15,98.18,98.135,98.15,1192899994.0
2007-09-21 08:16:00,98.145,98.18,98.145,98.16,906500009.0
2007-09-21 08:17:00,98.16,98.17,98.135,98.16,758899997.0
2007-09-21 08:18:00,98.16,98.18,98.13,98.15,1052699993.0
2007-09-21 08:19:00,98.15,98.15,98.12,98.12,443800003.0
2007-09-21 08:20:00,98.12,98.13,98.115,98.115,686999999.0
2007-09-21 08:21:00,98.12,98.13,98.09,98.11,727400006.0
2007-09-21 08:22:00,98.09,98.11,98.09,98.1,396200001.0
2007-09-21 08:23:00,98.09,98.09,98.06,98.09,874999997.0
2007-09-21 08:24:00,98.08,98.12,98.08,98.105,787899997.0
2007-09-21 08:25:00,98.1,98.12,98.09,98.1,1363699986.0
2007-09-21 08:26:00,98.1,98.11,98.08,98.1,256299998.0
2007-09-21 08:27:00,98.09,98.1,98.075,98.08,404100001.0
2007-09-21 08:28:00,98.08,98.08,98.02,98.05,990400001.0
2007-09-21 08:29:00,98.04,98.05,98.0,98.02,1419499998.0
2007-09-21 08:30:00,98.02,98.085,98.02,98.07,999699999.0
2007-09-21 08:31:00,98.07,98.07,98.05,98.06,852700000.0
2007-09-21 08:32:00,98.06,98.13,98.06,98.115,1552700012.0
2007-09-21 08:33:00,98.115,98.19,98.1,98.165,1429099993.0
2007-09-21 08:34:00,98.165,98.18,98.15,98.18,1377799985.0
2007-09-21 08:35:00,98.17,98.22,98.17,98.2,1526499992.0
2007-09-21 08:36:00,98.19,98.21,98.1,98.1,1526499992.0
2007-09-21 08:37:00,98.13,98.15,98.09,98.09,1526499992.0
2007-09-21 08:38:00,98.1,98.13,98.09,98.13,1200499996.0
2007-09-21 08:39:00,98.125,98.16,98.11,98.15,1418799997.0
2007-09-21 08:40:00,98.145,98.145,98.1,98.12,1069400000.0
2007-09-21 08:41:00,98.12,98.125,98.1,98.11,1060200000.0
2007-09-21 08:42:00,98.11,98.16,98.1,98.12,1402299993.0
2007-09-21 08:43:00,98.12,98.15,98.11,98.13,697799998.0
2007-09-21 08:44:00,98.13,98.15,98.1,98.15,1112399997.0
2007-09-21 08:45:00,98.135,98.16,98.135,98.14,278400000.0
2007-09-21 08:46:00,98.15,98.15,98.115,98.14,1397200000.0
2007-09-21 08:47:00,98.13,98.14,98.09,98.1,1056800015.0
2007-09-21 08:48:00,98.1,98.12,98.07,98.08,816199999.0
2007-09-21 08:49:00,98.08,98.09,98.065,98.09,468199999.0
2007-09-21 08:50:00,98.08,98.13,98.075,98.12,784399989.0
2007-09-21 08:51:00,98.12,98.12,98.08,98.1,1456100007.0
2007-09-21 08:52:00,98.1,98.11,98.09,98.09,680699998.0
2007-09-21 08:53:00,98.1,98.105,98.075,98.085,478699998.0
2007-09-21 08:54:00,98.085,98.12,98.065,98.1,1469599990.0
2007-09-21 08:55:00,98.1,98.1,98.045,98.08,478700000.0
2007-09-21 08:56:00,98.08,98.085,98.03,98.04,1087799998.0
2007-09-21 08:57:00,98.05,98.14,98.03,98.1,1330399989.0
2007-09-21 08:58:00,98.1,98.1,98.07,98.075,1050199996.0
2007-09-21 08:59:00,98.08,98.1,98.07,98.07,1036299992.0
2007-09-21 09:00:00,98.07,98.08,98.045,98.08,1275799997.0
2007-09-21 09:01:00,98.08,98.08,98.04,98.06,1561200006.0
2007-09-21 09:02:00,98.055,98.055,98.02,98.04,1522700004.0
2007-09-21 09:03:00,98.04,98.07,98.03,98.03,1372999995.0
2007-09-21 09:04:00,98.03,98.03,97.98,97.98,1329600000.0
2007-09-21 09:05:00,97.99,98.0,97.93,97.98,1457099983.0
2007-09-21 09:06:00,97.98,97.99,97.95,97.96,1733999988.0
2007-09-21 09:07:00,97.96,98.0,97.96,97.98,1268400003.0
2007-09-21 09:08:00,97.98,98.0,97.98,97.99,459599998.0
2007-09-21 09:09:00,97.99,98.0,97.94,97.99,1101199996.0
2007-09-21 09:10:00,97.98,98.01,97.98,98.01,571199997.0
2007-09-21 09:11:00,98.01,98.04,97.99,98.02,1007399998.0
2007-09-21 09:12:00,98.02,98.05,98.02,98.03,1167900000.0
2007-09-21 09:13:00,98.03,98.05,98.005,98.05,993700005.0
2007-09-21 09:14:00,98.05,98.09,98.04,98.07,1231399997.0
2007-09-21 09:15:00,98.07,98.12,98.06,98.12,1867899995.0
2007-09-21 09:16:00,98.11,98.15,98.105,98.13,1305900005.0
2007-09-21 09:17:00,98.13,98.16,98.1,98.105,1255900001.0
2007-09-21 09:18:00,98.105,98.13,98.08,98.09,1296000004.0
2007-09-21 09:19:00,98.09,98.14,98.09,98.13,1141499988.0
2007-09-21 09:20:00,98.13,98.14,98.11,98.13,692700001.0
2007-09-21 09:21:00,98.12,98.14,98.09,98.1,876499996.0
2007-09-21 09:22:00,98.1,98.12,98.08,98.1,988299988.0
2007-09-21 09:23:00,98.095,98.1,98.07,98.08,807100009.0
2007-09-21 09:24:00,98.07,98.13,98.06,98.11,858400003.0
2007-09-21 09:25:00,98.11,98.11,98.09,98.1,506999995.0
2007-09-21 09:26:00,98.1,98.1,98.05,98.05,1013199991.0
2007-09-21 09:27:00,98.055,98.08,98.045,98.07,1084999994.0
2007-09-21 09:28:00,98.06,98.07,98.05,98.07,653600001.0
2007-09-21 09:29:00,98.07,98.1,98.06,98.1,785399987.0
2007-09-21 09:30:00,98.1,98.1,98.07,98.1,798699998.0
2007-09-21 09:31:00,98.09,98.1,98.07,98.095,781899997.0
2007-09-21 09:32:00,98.09,98.12,98.08,98.09,999000005.0
2007-09-21 09:33:00,98.09,98.11,98.075,98.1,509200000.0
2007-09-21 09:34:00,98.1,98.11,98.095,98.11,382800000.0
2007-09-21 09:35:00,98.11,98.11,98.08,98.09,525200000.0
2007-09-21 09:36:00,98.1,98.1,98.065,98.08,507500000.0
2007-09-21 09:37:00,98.08,98.1,98.06,98.09,866499998.0
2007-09-21 09:38:00,98.08,98.11,98.08,98.1,269999997.0
2007-09-21 09:39:00,98.1,98.11,98.09,98.1,275100001.0
2007-09-21 09:40:00,98.1,98.11,98.09,98.09,1183499992.0
2007-09-21 09:41:00,98.1,98.16,98.09,98.16,1503799983.0
2007-09-21 09:42:00,98.16,98.2,98.16,98.18,957800009.0
2007-09-21 09:43:00,98.18,98.21,98.16,98.21,806399995.0
2007-09-21 09:44:00,98.21,98.23,98.19,98.21,809000013.0
2007-09-21 09:45:00,98.21,98.22,98.18,98.2,1200900002.0
2007-09-21 09:46:00,98.2,98.2,98.17,98.18,1339299998.0
2007-09-21 09:47:00,98.18,98.19,98.155,98.17,745800001.0
2007-09-21 09:48:00,98.17,98.2,98.155,98.17,758000005.0
2007-09-21 09:49:00,98.17,98.18,98.16,98.17,784799995.0
2007-09-21 09:50:00,98.17,98.18,98.15,98.15,560100002.0
2007-09-21 09:51:00,98.15,98.17,98.145,98.16,1055399990.0
2007-09-21 09:52:00,98.155,98.22,98.145,98.17,1347499995.0
2007-09-21 09:53:00,98.165,98.17,98.135,98.15,1237500006.0
2007-09-21 09:54:00,98.15,98.18,98.15,98.17,396000000.0
2007-09-21 09:55:00,98.17,98.19,98.135,98.14,269600000.0
2007-09-21 09:56:00,98.15,98.16,98.115,98.13,636000003.0
2007-09-21 09:57:00,98.12,98.15,98.11,98.11,896300006.0
2007-09-21 09:58:00,98.12,98.16,98.11,98.15,627600001.0
2007-09-21 09:59:00,98.15,98.16,98.14,98.15,439900002.0
2007-09-21 10:00:00,98.15,98.16,98.115,98.145,820100006.0
2007-09-21 10:01:00,98.15,98.17,98.135,98.17,645300003.0
2007-09-21 10:02:00,98.17,98.18,98.16,98.16,446100001.0
2007-09-21 10:03:00,98.16,98.16,98.11,98.13,570899999.0
2007-09-21 10:04:00,98.13,98.14,98.11,98.12,523100001.0
2007-09-21 10:05:00,98.12,98.15,98.115,98.12,518100005.0
2007-09-21 10:06:00,98.12,98.13,98.11,98.11,714899995.0
2007-09-21 10:07:00,98.12,98.12,98.08,98.11,1143300009.0
2007-09-21 10:08:00,98.11,98.12,98.09,98.105,894899994.0
2007-09-21 10:09:00,98.1,98.12,98.1,98.11,743999990.0
2007-09-21 10:10:00,98.12,98.12,98.09,98.105,219000000.0
2007-09-21 10:11:00,98.1,98.12,98.08,98.09,516399994.0
2007-09-21 10:12:00,98.09,98.125,98.075,98.1,1360799987.0
2007-09-21 10:13:00,98.1,98.105,98.07,98.08,516899996.0
2007-09-21 10:14:00,98.08,98.09,98.06,98.07,915999996.0
2007-09-21 10:15:00,98.07,98.08,98.06,98.07,584399994.0
2007-09-21 10:16:00,98.07,98.09,98.05,98.06,756499994.0
2007-09-21 10:17:00,98.07,98.07,98.03,98.03,784500007.0
2007-09-21 10:18:00,98.04,98.05,98.03,98.05,910900005.0
2007-09-21 10:19:00,98.05,98.05,98.03,98.04,567700000.0
2007-09-21 10:20:00,98.04,98.05,98.03,98.035,626499999.0
2007-09-21 10:21:00,98.03,98.06,98.02,98.06,637799992.0
2007-09-21 10:22:00,98.04,98.1,98.04,98.09,495699996.0
2007-09-21 10:23:00,98.08,98.1,98.05,98.07,762999993.0
2007-09-21 10:24:00,98.07,98.09,98.07,98.08,761100001.0
2007-09-21 10:25:00,98.08,98.1,98.06,98.09,665599997.0
2007-09-21 10:26:00,98.09,98.12,98.07,98.12,987799989.0
2007-09-21 10:27:00,98.105,98.13,98.07,98.085,934299992.0
2007-09-21 10:28:00,98.08,98.09,98.055,98.08,556399999.0
2007-09-21 10:29:00,98.08,98.14,98.065,98.14,645899999.0
2007-09-21 10:30:00,98.14,98.17,98.1,98.17,490499997.0
2007-09-21 10:31:00,98.15,98.23,98.15,98.18,917699996.0
2007-09-21 10:32:00,98.185,98.19,98.155,98.175,1043700002.0
2007-09-21 10:33:00,98.18,98.19,98.14,98.17,746799996.0
2007-09-21 10:34:00,98.17,98.18,98.12,98.125,368099997.0
2007-09-21 10:35:00,98.125,98.14,98.11,98.13,767599991.0
2007-09-21 10:36:00,98.12,98.13,98.095,98.1,630899998.0
2007-09-21 10:37:00,98.1,98.1,98.03,98.07,1062499988.0
2007-09-21 10:38:00,98.06,98.07,98.01,98.01,1757600002.0
2007-09-21 10:39:00,98.01,98.08,98.01,98.07,1458200001.0
2007-09-21 10:40:00,98.07,98.11,98.07,98.11,1304199998.0
2007-09-21 10:41:00,98.1,98.24,98.08,98.17,1887000007.0
2007-09-21 10:42:00,98.17,98.22,98.16,98.21,2057100001.0
2007-09-21 10:43:00,98.22,98.32,98.21,98.29,2075500000.0
2007-09-21 10:44:00,98.295,98.295,98.24,98.26,2075500000.0
2007-09-21 10:45:00,98.25,98.26,98.225,98.23,1574199994.0
2007-09-21 10:46:00,98.23,98.24,98.2,98.22,1342699998.0
2007-09-21 10:47:00,98.21,98.25,98.2,98.23,1420999989.0
2007-09-21 10:48:00,98.23,98.25,98.225,98.23,1311400001.0
2007-09-21 10:49:00,98.24,98.27,98.22,98.22,1458399998.0
2007-09-21 10:50:00,98.22,98.22,98.175,98.175,1477499985.0
2007-09-21 10:51:00,98.175,98.19,98.16,98.175,1072899997.0
2007-09-21 10:52:00,98.175,98.2,98.175,98.2,1475799989.0
2007-09-21 10:53:00,98.2,98.25,98.19,98.21,1500800005.0
2007-09-21 10:54:00,98.2,98.21,98.17,98.2,547299998.0
2007-09-21 10:55:00,98.21,98.22,98.185,98.2,790700000.0
2007-09-21 10:56:00,98.21,98.21,98.2,98.21,529300002.0
2007-09-21 10:57:00,98.22,98.225,98.2,98.215,601599996.0
2007-09-21 10:58:00,98.21,98.22,98.19,98.19,478500001.0
2007-09-21 10:59:00,98.19,98.21,98.18,98.19,1198699996.0
2007-09-21 11:00:00,98.185,98.23,98.18,98.2,1456900008.0
2007-09-21 11:01:00,98.195,98.21,98.18,98.185,453699998.0
2007-09-21 11:02:00,98.18,98.2,98.17,98.18,793500003.0
2007-09-21 11:03:00,98.18,98.22,98.18,98.21,331999998.0
2007-09-21 11:04:00,98.21,98.25,98.21,98.25,709900006.0
2007-09-21 11:05:00,98.25,98.28,98.23,98.27,842299996.0
2007-09-21 11:06:00,98.27,98.29,98.24,98.27,1068499986.0
2007-09-21 11:07:00,98.27,98.3,98.25,98.29,726099997.0
2007-09-21 11:08:00,98.29,98.29,98.27,98.28,293800006.0
2007-09-21 11:09:00,98.28,98.29,98.24,98.24,446799997.0
2007-09-21 11:10:00,98.25,98.28,98.25,98.27,241300004.0
2007-09-21 11:11:00,98.27,98.27,98.205,98.25,1124299995.0
2007-09-21 11:12:00,98.25,98.29,98.25,98.28,551899993.0
2007-09-21 11:13:00,98.28,98.29,98.25,98.285,883299990.0
2007-09-21 11:14:00,98.285,98.29,98.25,98.25,712399998.0
2007-09-21 11:15:00,98.25,98.28,98.245,98.28,643399999.0
2007-09-21 11:16:00,98.28,98.3,98.255,98.3,238699998.0
2007-09-21 11:17:00,98.3,98.3,98.27,98.27,357699995.0
2007-09-21 11:18:00,98.28,98.3,98.26,98.275,865599992.0
2007-09-21 11:19:00,98.275,98.31,98.27,98.3,513699998.0
2007-09-21 11:20:00,98.295,98.295,98.22,98.23,853499992.0
2007-09-21 11:21:00,98.23,98.27,98.23,98.26,626000000.0
2007-09-21 11:22:00,98.27,98.28,98.255,98.27,767400002.0
2007-09-21 11:23:00,98.28,98.28,98.26,98.27,123100001.0
2007-09-21 11:24:00,98.27,98.27,98.25,98.25,455000000.0
2007-09-21 11:25:00,98.25,98.28,98.24,98.28,523800001.0
2007-09-21 11:26:00,98.27,98.28,98.21,98.215,512099990.0
2007-09-21 11:27:00,98.215,98.25,98.21,98.24,825599997.0
2007-09-21 11:28:00,98.23,98.25,98.215,98.22,374399996.0
2007-09-21 11:29:00,98.23,98.24,98.21,98.22,278999998.0
2007-09-21 11:30:00,98.23,98.25,98.22,98.25,218699994.0
2007-09-21 11:31:00,98.25,98.26,98.24,98.24,224099998.0
2007-09-21 11:32:00,98.24,98.25,98.23,98.25,277300004.0
2007-09-21 11:33:00,98.24,98.25,98.23,98.25,341500001.0
2007-09-21 11:34:00,98.25,98.25,98.23,98.24,506499995.0
2007-09-21 11:35:00,98.24,98.26,98.23,98.25,497800001.0
2007-09-21 11:36:00,98.26,98.31,98.25,98.31,547199993.0
2007-09-21 11:37:00,98.31,98.32,98.27,98.3,428000000.0
2007-09-21 11:38:00,98.3,98.32,98.28,98.3,459099998.0
2007-09-21 11:39:00,98.3,98.3,98.27,98.28,1027500010.0
2007-09-21 11:40:00,98.28,98.285,98.25,98.26,528200012.0
2007-09-21 11:41:00,98.26,98.27,98.24,98.24,600300000.0
2007-09-21 11:42:00,98.24,98.26,98.225,98.23,808100003.0
2007-09-21 11:43:00,98.24,98.24,98.2,98.2,595699999.0
2007-09-21 11:44:00,98.2,98.22,98.195,98.195,558599998.0
2007-09-21 11:45:00,98.195,98.23,98.195,98.22,537799998.0
2007-09-21 11:46:00,98.22,98.25,98.22,98.23,686100000.0
2007-09-21 11:47:00,98.23,98.24,98.22,98.23,314199998.0
2007-09-21 11:48:00,98.23,98.27,98.22,98.22,1151900005.0
2007-09-21 11:49:00,98.22,98.27,98.215,98.27,1028000000.0
2007-09-21 11:50:00,98.25,98.27,98.23,98.23,571599999.0
2007-09-21 11:51:00,98.21,98.25,98.21,98.25,625500007.0
2007-09-21 11:52:00,98.25,98.25,98.225,98.24,862500001.0
2007-09-21 11:53:00,98.24,98.26,98.23,98.25,720800001.0
2007-09-21 11:54:00,98.25,98.26,98.24,98.25,344000002.0
2007-09-21 11:55:00,98.26,98.29,98.25,98.29,281000000.0
2007-09-21 11:56:00,98.29,98.3,98.28,98.295,947600011.0
2007-09-21 11:57:00,98.29,98.3,98.28,98.29,642300004.0
2007-09-21 11:58:00,98.29,98.34,98.29,98.34,707899997.0
2007-09-21 11:59:00,98.33,98.345,98.31,98.34,668299997.0
2007-09-21 12:00:00,98.335,98.34,98.31,98.33,314100001.0
2007-09-21 12:01:00,98.33,98.37,98.33,98.36,888000005.0
2007-09-21 12:02:00,98.36,98.37,98.34,98.36,579799996.0
2007-09-21 12:03:00,98.36,98.37,98.35,98.36,469799998.0
2007-09-21 12:04:00,98.36,98.37,98.345,98.345,323899997.0
2007-09-21 12:05:00,98.36,98.37,98.345,98.355,193900002.0
2007-09-21 12:06:00,98.36,98.37,98.345,98.36,597399990.0
2007-09-21 12:07:00,98.36,98.4,98.36,98.4,894899997.0
2007-09-21 12:08:00,98.4,98.47,98.38,98.44,972999999.0
2007-09-21 12:09:00,98.44,98.44,98.35,98.38,833000000.0
2007-09-21 12:10:00,98.36,98.4,98.35,98.37,694000004.0
2007-09-21 12:11:00,98.37,98.38,98.29,98.31,1097300004.0
2007-09-21 12:12:00,98.3,98.33,98.28,98.32,1085699999.0
2007-09-21 12:13:00,98.31,98.35,98.31,98.35,1136500003.0
2007-09-21 12:14:00,98.35,98.39,98.33,98.38,715800002.0
2007-09-21 12:15:00,98.38,98.38,98.335,98.37,1270300003.0
2007-09-21 12:16:00,98.37,98.4,98.36,98.39,923000002.0
2007-09-21 12:17:00,98.38,98.4,98.36,98.375,1217200000.0
2007-09-21 12:18:00,98.38,98.39,98.365,98.38,897300005.0
2007-09-21 12:19:00,98.38,98.38,98.36,98.36,840700007.0
2007-09-21 12:20:00,98.37,98.39,98.37,98.38,509800003.0
2007-09-21 12:21:00,98.39,98.39,98.375,98.38,442400003.0
2007-09-21 12:22:00,98.38,98.39,98.38,98.38,254600000.0
2007-09-21 12:23:00,98.38,98.425,98.38,98.4,745199997.0
2007-09-21 12:24:00,98.4,98.41,98.39,98.4,454299997.0
2007-09-21 12:25:00,98.4,98.4,98.39,98.39,295599998.0
2007-09-21 12:26:00,98.39,98.4,98.38,98.39,881400014.0
2007-09-21 12:27:00,98.39,98.39,98.37,98.39,329299994.0
2007-09-21 12:28:00,98.39,98.41,98.38,98.4,621900008.0
2007-09-21 12:29:00,98.4,98.41,98.385,98.41,618200002.0
2007-09-21 12:30:00,98.4,98.41,98.38,98.4,942099996.0
2007-09-21 12:31:00,98.39,98.41,98.38,98.41,397000007.0
2007-09-21 12:32:00,98.41,98.42,98.39,98.4,194000000.0
2007-09-21 12:33:00,98.4,98.425,98.39,98.41,997699992.0
2007-09-21 12:34:00,98.41,98.43,98.39,98.4,934899998.0
2007-09-21 12:35:00,98.4,98.4,98.38,98.39,526000006.0
2007-09-21 12:36:00,98.39,98.39,98.37,98.38,422200000.0
2007-09-21 12:37:00,98.37,98.39,98.36,98.39,244200001.0
2007-09-21 12:38:00,98.39,98.4,98.375,98.4,325000000.0
2007-09-21 12:39:00,98.4,98.42,98.38,98.42,745500008.0
2007-09-21 12:40:00,98.42,98.42,98.36,98.38,852600001.0
2007-09-21 12:41:00,98.38,98.39,98.36,98.36,532000003.0
2007-09-21 12:42:00,98.355,98.37,98.35,98.36,869200002.0
2007-09-21 12:43:00,98.36,98.38,98.35,98.38,1292699984.0
2007-09-21 12:44:00,98.38,98.4,98.37,98.39,359700004.0
2007-09-21 12:45:00,98.39,98.39,98.365,98.37,558900000.0
2007-09-21 12:46:00,98.365,98.38,98.36,98.36,314700002.0
2007-09-21 12:47:00,98.36,98.38,98.36,98.38,360300008.0
2007-09-21 12:48:00,98.39,98.39,98.38,98.39,192400003.0
2007-09-21 12:49:00,98.39,98.4,98.33,98.39,1643300009.0
2007-09-21 12:50:00,98.38,98.39,98.36,98.37,1786600014.0
2007-09-21 12:51:00,98.38,98.38,98.34,98.36,1408400012.0
2007-09-21 12:52:00,98.36,98.37,98.32,98.34,696299997.0
2007-09-21 12:53:00,98.34,98.36,98.31,98.33,784099995.0
2007-09-21 12:54:00,98.33,98.34,98.31,98.33,869500001.0
2007-09-21 12:55:00,98.32,98.36,98.32,98.35,516200006.0
2007-09-21 12:56:00,98.355,98.38,98.355,98.38,939299990.0
2007-09-21 12:57:00,98.37,98.39,98.36,98.38,760299983.0
2007-09-21 12:58:00,98.375,98.39,98.32,98.32,1193999999.0
2007-09-21 12:59:00,98.32,98.36,98.31,98.34,645599998.0
2007-09-21 13:00:00,98.34,98.35,98.3,98.32,1134899986.0
2007-09-21 13:01:00,98.315,98.34,98.315,98.34,472300007.0
2007-09-21 13:02:00,98.34,98.34,98.295,98.31,1667899996.0
2007-09-21 13:03:00,98.31,98.33,98.3,98.31,1056699993.0
2007-09-21 13:04:00,98.32,98.32,98.29,98.3,937899994.0
2007-09-21 13:05:00,98.295,98.32,98.29,98.3,927199984.0
2007-09-21 13:06:00,98.3,98.33,98.29,98.32,1127299988.0
2007-09-21 13:07:00,98.325,98.34,98.3,98.33,330799997.0
2007-09-21 13:08:00,98.32,98.33,98.305,98.32,341099996.0
2007-09-21 13:09:00,98.32,98.33,98.305,98.32,222900001.0
2007-09-21 13:10:00,98.32,98.34,98.315,98.33,532300001.0
2007-09-21 13:11:00,98.32,98.34,98.315,98.34,614200001.0
2007-09-21 13:12:00,98.34,98.35,98.325,98.34,745500009.0
2007-09-21 13:13:00,98.35,98.35,98.34,98.34,424700002.0
2007-09-21 13:14:00,98.35,98.35,98.34,98.35,319699999.0
2007-09-21 13:15:00,98.34,98.36,98.33,98.33,716200002.0
2007-09-21 13:16:00,98.33,98.35,98.33,98.34,246600000.0
2007-09-21 13:17:00,98.34,98.34,98.315,98.33,208000000.0
2007-09-21 13:18:00,98.33,98.34,98.29,98.31,551000008.0
2007-09-21 13:19:00,98.31,98.32,98.285,98.32,589300003.0
2007-09-21 13:20:00,98.32,98.33,98.3,98.33,250999998.0
2007-09-21 13:21:00,98.33,98.34,98.295,98.32,227800000.0
2007-09-21 13:22:00,98.32,98.33,98.29,98.32,848199987.0
2007-09-21 13:23:00,98.32,98.33,98.3,98.3,504600002.0
2007-09-21 13:24:00,98.3,98.3,98.29,98.3,109600000.0
2007-09-21 13:25:00,98.3,98.31,98.29,98.31,346099999.0
2007-09-21 13:26:00,98.31,98.31,98.305,98.31,56800000.0
2007-09-21 13:27:00,98.31,98.34,98.31,98.335,286900000.0
2007-09-21 13:28:00,98.34,98.34,98.32,98.33,692599998.0
2007-09-21 13:29:00,98.33,98.34,98.32,98.34,446599997.0
2007-09-21 13:30:00,98.34,98.36,98.33,98.35,738799993.0
2007-09-21 13:31:00,98.35,98.36,98.345,98.355,384499999.0
2007-09-21 13:32:00,98.355,98.355,98.32,98.32,285100000.0
2007-09-21 13:33:00,98.32,98.34,98.32,98.33,286300004.0
2007-09-21 13:34:00,98.34,98.34,98.34,98.34,71000000.0
2007-09-21 13:35:00,98.34,98.35,98.33,98.35,241900000.0
2007-09-21 13:36:00,98.34,98.37,98.34,98.36,789200004.0
2007-09-21 13:37:00,98.36,98.41,98.36,98.41,538200007.0
2007-09-21 13:38:00,98.4,98.43,98.38,98.39,1130800010.0
2007-09-21 13:39:00,98.38,98.38,98.33,98.33,990600002.0
2007-09-21 13:40:00,98.33,98.36,98.32,98.35,593199998.0
2007-09-21 13:41:00,98.35,98.4,98.35,98.35,973700002.0
2007-09-21 13:42:00,98.35,98.38,98.35,98.38,571599997.0
2007-09-21 13:43:00,98.37,98.39,98.36,98.38,519099992.0
2007-09-21 13:44:00,98.38,98.38,98.35,98.37,593900001.0
2007-09-21 13:45:00,98.36,98.37,98.34,98.35,252400002.0
2007-09-21 13:46:00,98.34,98.34,98.305,98.31,546900000.0
2007-09-21 13:47:00,98.31,98.31,98.295,98.295,263900003.0
2007-09-21 13:48:00,98.295,98.31,98.29,98.3,383099992.0
2007-09-21 13:49:00,98.3,98.31,98.29,98.3,450899989.0
2007-09-21 13:50:00,98.3,98.3,98.29,98.3,122999999.0
2007-09-21 13:51:00,98.3,98.3,98.28,98.29,208100000.0
2007-09-21 13:52:00,98.29,98.29,98.27,98.275,986400003.0
2007-09-21 13:53:00,98.28,98.29,98.265,98.28,89000000.0
2007-09-21 13:54:00,98.28,98.29,98.235,98.26,400299999.0
2007-09-21 13:55:00,98.24,98.27,98.235,98.24,946100003.0
2007-09-21 13:56:00,98.25,98.27,98.235,98.26,504499999.0
2007-09-21 13:57:00,98.26,98.26,98.23,98.25,711799989.0
2007-09-21 13:58:00,98.24,98.25,98.23,98.25,347600000.0
2007-09-21 13:59:00,98.25,98.25,98.21,98.22,697200006.0
2007-09-21 14:00:00,98.23,98.27,98.23,98.27,768100008.0
2007-09-21 14:01:00,98.27,98.29,98.25,98.28,997399992.0
2007-09-21 14:02:00,98.29,98.29,98.27,98.27,345199997.0
2007-09-21 14:03:00,98.27,98.3,98.27,98.3,452500001.0
2007-09-21 14:04:00,98.3,98.35,98.29,98.35,665999998.0
2007-09-21 14:05:00,98.35,98.36,98.325,98.34,527000000.0
2007-09-21 14:06:00,98.36,98.37,98.32,98.34,834000005.0
2007-09-21 14:07:00,98.335,98.35,98.325,98.33,444300002.0
2007-09-21 14:08:00,98.33,98.35,98.32,98.33,567599998.0
2007-09-21 14:09:00,98.33,98.34,98.285,98.315,1087999998.0
2007-09-21 14:10:00,98.32,98.35,98.3,98.33,879699988.0
2007-09-21 14:11:00,98.33,98.36,98.31,98.32,1100599989.0
2007-09-21 14:12:00,98.33,98.38,98.32,98.37,1367499999.0
2007-09-21 14:13:00,98.37,98.38,98.345,98.37,552200006.0
2007-09-21 14:14:00,98.36,98.38,98.36,98.36,714499993.0
2007-09-21 14:15:00,98.36,98.37,98.34,98.35,418700000.0
2007-09-21 14:16:00,98.35,98.37,98.34,98.35,543300000.0
2007-09-21 14:17:00,98.35,98.35,98.33,98.33,812500002.0
2007-09-21 14:18:00,98.33,98.35,98.26,98.27,483899999.0
2007-09-21 14:19:00,98.27,98.3,98.26,98.28,641000001.0
2007-09-21 14:20:00,98.28,98.32,98.275,98.3,1930899987.0
2007-09-21 14:21:00,98.3,98.31,98.29,98.295,447799999.0
2007-09-21 14:22:00,98.295,98.31,98.28,98.3,575600000.0
2007-09-21 14:23:00,98.3,98.3,98.25,98.28,1169000002.0
2007-09-21 14:24:00,98.28,98.3,98.26,98.29,418799996.0
2007-09-21 14:25:00,98.29,98.32,98.28,98.3,1142300000.0
2007-09-21 14:26:00,98.29,98.3,98.28,98.285,515899999.0
2007-09-21 14:27:00,98.285,98.3,98.27,98.29,574399997.0
2007-09-21 14:28:00,98.29,98.33,98.28,98.32,1416200001.0
2007-09-21 14:29:00,98.315,98.32,98.295,98.31,936900000.0
2007-09-21 14:30:00,98.31,98.31,98.25,98.27,1227899997.0
2007-09-21 14:31:00,98.28,98.29,98.265,98.29,1116099996.0
2007-09-21 14:32:00,98.285,98.32,98.275,98.275,633099998.0
2007-09-21 14:33:00,98.29,98.31,98.29,98.3,937199992.0
2007-09-21 14:34:00,98.295,98.32,98.29,98.32,677800006.0
2007-09-21 14:35:00,98.32,98.32,98.31,98.31,740499995.0
2007-09-21 14:36:00,98.31,98.35,98.3,98.335,1034799990.0
2007-09-21 14:37:00,98.34,98.37,98.305,98.35,797799999.0
2007-09-21 14:38:00,98.37,98.4,98.35,98.395,992499996.0
2007-09-21 14:39:00,98.4,98.43,98.365,98.365,1516799985.0
2007-09-21 14:40:00,98.37,98.39,98.36,98.37,789399998.0
2007-09-21 14:41:00,98.37,98.37,98.33,98.35,1085999994.0
2007-09-21 14:42:00,98.35,98.36,98.33,98.345,726099998.0
2007-09-21 14:43:00,98.35,98.39,98.345,98.37,604500003.0
2007-09-21 14:44:00,98.37,98.41,98.365,98.41,875100005.0
2007-09-21 14:45:00,98.41,98.43,98.39,98.4,819500000.0
2007-09-21 14:46:00,98.4,98.41,98.38,98.39,807999988.0
2007-09-21 14:47:00,98.39,98.4,98.37,98.39,1257499983.0
2007-09-21 14:48:00,98.4,98.45,98.395,98.415,1119599988.0
2007-09-21 14:49:00,98.425,98.46,98.415,98.44,890400010.0
2007-09-21 14:50:00,98.45,98.48,98.43,98.445,1392399996.0
2007-09-21 14:51:00,98.445,98.47,98.43,98.46,1280899998.0
2007-09-21 14:52:00,98.455,98.47,98.435,98.45,765700000.0
2007-09-21 14:53:00,98.45,98.47,98.39,98.4,720300000.0
2007-09-21 14:54:00,98.4,98.42,98.39,98.41,436499999.0
2007-09-21 14:55:00,98.42,98.43,98.385,98.43,879800003.0
2007-09-21 14:56:00,98.43,98.47,98.43,98.44,1047900006.0
2007-09-21 14:57:00,98.445,98.46,98.42,98.43,273299999.0
2007-09-21 14:58:00,98.44,98.46,98.415,98.46,1001000001.0
2007-09-21 14:59:00,98.445,98.47,98.435,98.45,570000001.0
2007-09-21 15:00:00,98.43,98.46,98.43,98.46,711900015.0
2007-09-21 15:01:00,98.46,98.49,98.44,98.445,1231800003.0
2007-09-21 15:02:00,98.445,98.475,98.44,98.445,570600000.0
2007-09-21 15:03:00,98.445,98.45,98.435,98.44,901699999.0
2007-09-21 15:04:00,98.44,98.46,98.425,98.425,997399994.0
2007-09-21 15:05:00,98.425,98.43,98.375,98.39,1965200001.0
2007-09-21 15:06:00,98.39,98.41,98.37,98.39,1172500013.0
2007-09-21 15:07:00,98.39,98.41,98.365,98.385,1061100004.0
2007-09-21 15:08:00,98.39,98.44,98.385,98.42,1981599981.0
2007-09-21 15:09:00,98.42,98.43,98.385,98.42,1739699981.0
2007-09-21 15:10:00,98.42,98.45,98.42,98.44,1609299973.0
2007-09-21 15:11:00,98.44,98.45,98.41,98.43,841100003.0
2007-09-21 15:12:00,98.44,98.45,98.43,98.45,1041299990.0
2007-09-21 15:13:00,98.445,98.46,98.425,98.43,702699991.0
2007-09-21 15:14:00,98.44,98.45,98.42,98.45,747699996.0
2007-09-21 15:15:00,98.45,98.45,98.41,98.43,513299998.0
2007-09-21 15:16:00,98.44,98.44,98.4,98.41,315299999.0
2007-09-21 15:17:00,98.41,98.44,98.405,98.42,455199998.0
2007-09-21 15:18:00,98.43,98.43,98.385,98.4,671800000.0
2007-09-21 15:19:00,98.395,98.41,98.37,98.38,766799992.0
2007-09-21 15:20:00,98.38,98.43,98.37,98.37,989299993.0
2007-09-21 15:21:00,98.37,98.39,98.36,98.39,1088100004.0
2007-09-21 15:22:00,98.38,98.42,98.365,98.42,1459600015.0
2007-09-21 15:23:00,98.42,98.42,98.39,98.41,1317100004.0
2007-09-21 15:24:00,98.42,98.46,98.41,98.46,1153700011.0
2007-09-21 15:25:00,98.45,98.47,98.43,98.45,1349499998.0
2007-09-21 15:26:00,98.45,98.45,98.43,98.45,964800001.0
2007-09-21 15:27:00,98.44,98.455,98.42,98.43,1169400004.0
2007-09-21 15:28:00,98.425,98.45,98.42,98.44,1292999984.0
2007-09-21 15:29:00,98.44,98.48,98.44,98.455,948899991.0
2007-09-21 15:30:00,98.45,98.48,98.44,98.455,925100002.0
2007-09-21 15:31:00,98.455,98.47,98.4,98.4,763799999.0
2007-09-21 15:32:00,98.4,98.45,98.4,98.44,775700006.0
2007-09-21 15:33:00,98.425,98.44,98.405,98.42,482200001.0
2007-09-21 15:34:00,98.42,98.43,98.4,98.4,1253499995.0
2007-09-21 15:35:00,98.4,98.42,98.4,98.42,1211099996.0
2007-09-21 15:36:00,98.42,98.44,98.405,98.44,838899994.0
2007-09-21 15:37:00,98.43,98.44,98.405,98.42,1000399994.0
2007-09-21 15:38:00,98.415,98.44,98.4,98.4,903399992.0
2007-09-21 15:39:00,98.395,98.41,98.38,98.4,804900000.0
2007-09-21 15:40:00,98.4,98.41,98.38,98.4,813300003.0
2007-09-21 15:41:00,98.41,98.42,98.37,98.37,871799998.0
2007-09-21 15:42:00,98.37,98.39,98.34,98.35,1236899992.0
2007-09-21 15:43:00,98.34,98.37,98.34,98.35,1295899997.0
2007-09-21 15:44:00,98.35,98.37,98.34,98.37,776800002.0
2007-09-21 15:45:00,98.37,98.37,98.33,98.35,1155299991.0
2007-09-21 15:46:00,98.345,98.38,98.34,98.35,540699998.0
2007-09-21 15:47:00,98.35,98.36,98.32,98.34,1193499991.0
2007-09-21 15:48:00,98.34,98.35,98.31,98.31,908200000.0
2007-09-21 15:49:00,98.31,98.33,98.28,98.28,1029699995.0
2007-09-21 15:50:00,98.28,98.32,98.28,98.31,821999992.0
2007-09-21 15:51:00,98.3,98.33,98.285,98.31,552899995.0
2007-09-21 15:52:00,98.34,98.38,98.33,98.36,562199996.0
2007-09-21 15:53:00,98.36,98.41,98.36,98.4,818799997.0
2007-09-21 15:54:00,98.4,98.43,98.4,98.41,794999992.0
2007-09-21 15:55:00,98.41,98.44,98.41,98.425,1105599990.0
2007-09-21 15:56:00,98.43,98.44,98.41,98.43,751899996.0
2007-09-21 15:57:00,98.43,98.44,98.42,98.44,377499999.0
2007-09-21 15:58:00,98.43,98.45,98.415,98.42,552599998.0
2007-09-21 15:59:00,98.42,98.43,98.4,98.41,751499991.0
2007-09-21 16:00:00,98.43,98.44,98.41,98.42,584100002.0
2007-09-21 16:01:00,98.42,98.44,98.41,98.43,314499997.0
2007-09-21 16:02:00,98.43,98.44,98.415,98.435,402800000.0
2007-09-21 16:03:00,98.43,98.46,98.415,98.45,819500001.0
2007-09-21 16:04:00,98.45,98.51,98.43,98.5,1120499994.0
2007-09-21 16:05:00,98.5,98.51,98.465,98.47,1054700005.0
2007-09-21 16:06:00,98.47,98.5,98.46,98.485,1282799988.0
2007-09-21 16:07:00,98.49,98.5,98.47,98.5,817699996.0
2007-09-21 16:08:00,98.5,98.52,98.45,98.45,809900005.0
2007-09-21 16:09:00,98.46,98.47,98.45,98.45,610499995.0
2007-09-21 16:10:00,98.45,98.48,98.45,98.475,475399996.0
2007-09-21 16:11:00,98.47,98.48,98.46,98.47,956300016.0
2007-09-21 16:12:00,98.47,98.48,98.47,98.47,196899999.0
2007-09-21 16:13:00,98.48,98.51,98.47,98.51,452199999.0
2007-09-21 16:14:00,98.51,98.56,98.51,98.53,850099998.0
2007-09-21 16:15:00,98.53,98.54,98.505,98.53,1051099996.0
2007-09-21 16:16:00,98.53,98.54,98.485,98.49,610700005.0
2007-09-21 16:17:00,98.5,98.53,98.5,98.5,644400001.0
2007-09-21 16:18:00,98.5,98.52,98.49,98.5,619200005.0
2007-09-21 16:19:00,98.5,98.53,98.45,98.46,1196399999.0
2007-09-21 16:20:00,98.46,98.48,98.44,98.47,1140099993.0
2007-09-21 16:21:00,98.47,98.47,98.43,98.46,773799989.0
2007-09-21 16:22:00,98.44,98.47,98.43,98.455,726999996.0
2007-09-21 16:23:00,98.46,98.48,98.455,98.46,498900000.0
2007-09-21 16:24:00,98.47,98.49,98.46,98.47,613799997.0
2007-09-21 16:25:00,98.47,98.51,98.47,98.5,518600000.0
2007-09-21 16:26:00,98.5,98.51,98.465,98.47,280700000.0
2007-09-21 16:27:00,98.48,98.48,98.43,98.45,477099999.0
2007-09-21 16:28:00,98.435,98.47,98.42,98.46,903099988.0
2007-09-21 16:29:00,98.47,98.49,98.445,98.47,496100000.0
2007-09-21 16:30:00,98.47,98.49,98.435,98.47,480999994.0
2007-09-21 16:31:00,98.47,98.51,98.46,98.5,621099996.0
2007-09-21 16:32:00,98.5,98.5,98.46,98.49,754799997.0
2007-09-21 16:33:00,98.48,98.51,98.48,98.49,671500000.0
2007-09-21 16:34:00,98.49,98.51,98.47,98.49,488899996.0
2007-09-21 16:35:00,98.49,98.5,98.46,98.485,703200000.0
2007-09-21 16:36:00,98.5,98.5,98.47,98.48,754600001.0
2007-09-21 16:37:00,98.48,98.49,98.47,98.47,186400000.0
2007-09-21 16:38:00,98.47,98.48,98.46,98.47,441599997.0
2007-09-21 16:39:00,98.47,98.48,98.45,98.46,575899996.0
2007-09-21 16:40:00,98.47,98.48,98.46,98.48,519699995.0
2007-09-21 16:41:00,98.48,98.48,98.46,98.465,421900000.0
2007-09-21 16:42:00,98.465,98.48,98.46,98.47,374099999.0
2007-09-21 16:43:00,98.48,98.49,98.46,98.47,318999994.0
2007-09-21 16:44:00,98.48,98.48,98.47,98.48,170200000.0
2007-09-21 16:45:00,98.48,98.48,98.435,98.46,516500001.0
2007-09-21 16:46:00,98.46,98.48,98.455,98.46,737100000.0
2007-09-21 16:47:00,98.455,98.5,98.45,98.48,530099999.0
2007-09-21 16:48:00,98.48,98.49,98.47,98.49,344999999.0
2007-09-21 16:49:00,98.48,98.49,98.46,98.49,296800000.0
2007-09-21 16:50:00,98.49,98.5,98.47,98.5,238799997.0
2007-09-21 16:51:00,98.49,98.5,98.44,98.45,1143299989.0
2007-09-21 16:52:00,98.45,98.45,98.41,98.43,594500002.0
2007-09-21 16:53:00,98.43,98.44,98.41,98.43,582600001.0
2007-09-21 16:54:00,98.43,98.44,98.41,98.42,293000001.0
2007-09-21 16:55:00,98.42,98.42,98.405,98.41,679000004.0
2007-09-21 16:56:00,98.41,98.43,98.41,98.43,304700002.0
2007-09-21 16:57:00,98.42,98.44,98.41,98.42,549900005.0
2007-09-21 16:58:00,98.42,98.47,98.42,98.47,793999998.0
2007-09-21 16:59:00,98.47,98.49,98.45,98.45,1113199992.0
2007-09-21 17:00:00,98.45,98.48,98.45,98.48,615099998.0
2007-09-21 17:01:00,98.48,98.5,98.47,98.5,447500001.0
2007-09-21 17:02:00,98.5,98.5,98.47,98.48,527099996.0
2007-09-21 17:03:00,98.48,98.48,98.45,98.47,1235400002.0
2007-09-21 17:04:00,98.47,98.49,98.47,98.475,432600003.0
2007-09-21 17:05:00,98.475,98.49,98.46,98.465,761600004.0
2007-09-21 17:06:00,98.48,98.48,98.47,98.48,218300002.0
2007-09-21 17:07:00,98.47,98.49,98.47,98.47,255200000.0
2007-09-21 17:08:00,98.47,98.48,98.455,98.47,378999996.0
2007-09-21 17:09:00,98.47,98.48,98.46,98.47,161500000.0
2007-09-21 17:10:00,98.47,98.48,98.465,98.465,181700001.0
2007-09-21 17:11:00,98.47,98.49,98.46,98.47,351900000.0
2007-09-21 17:12:00,98.47,98.49,98.47,98.47,498600000.0
2007-09-21 17:13:00,98.48,98.49,98.48,98.49,78900000.0
2007-09-21 17:14:00,98.49,98.5,98.48,98.49,179000000.0
2007-09-21 17:15:00,98.49,98.49,98.47,98.48,482199995.0
2007-09-21 17:16:00,98.48,98.5,98.48,98.49,410500011.0
2007-09-21 17:17:00,98.49,98.5,98.49,98.49,170900000.0
2007-09-21 17:18:00,98.5,98.53,98.5,98.505,529799994.0
2007-09-21 17:19:00,98.51,98.53,98.47,98.495,1263099996.0
2007-09-21 17:20:00,98.5,98.53,98.48,98.53,1033299994.0
2007-09-21 17:21:00,98.525,98.54,98.5,98.51,605100004.0
2007-09-21 17:22:00,98.51,98.52,98.5,98.5,685399998.0
2007-09-21 17:23:00,98.5,98.5,98.47,98.48,885100001.0
2007-09-21 17:24:00,98.48,98.51,98.465,98.5,739900003.0
2007-09-21 17:25:00,98.5,98.5,98.46,98.49,519999992.0
2007-09-21 17:26:00,98.47,98.53,98.47,98.51,1147599999.0
2007-09-21 17:27:00,98.51,98.54,98.5,98.51,808299995.0
2007-09-21 17:28:00,98.51,98.55,98.51,98.53,641599994.0
2007-09-21 17:29:00,98.54,98.54,98.505,98.52,469900001.0
2007-09-21 17:30:00,98.52,98.53,98.475,98.52,597599999.0
2007-09-21 17:31:00,98.52,98.52,98.48,98.49,526800002.0
2007-09-21 17:32:00,98.49,98.51,98.475,98.475,944800000.0
2007-09-21 17:33:00,98.48,98.51,98.47,98.49,631299996.0
2007-09-21 17:34:00,98.49,98.5,98.47,98.5,345500000.0
2007-09-21 17:35:00,98.5,98.51,98.5,98.5,232900000.0
2007-09-21 17:36:00,98.51,98.53,98.5,98.52,242700000.0
2007-09-21 17:37:00,98.53,98.54,98.505,98.505,700399996.0
2007-09-21 17:38:00,98.51,98.51,98.49,98.51,578800001.0
2007-09-21 17:39:00,98.51,98.51,98.49,98.5,185699999.0
2007-09-21 17:40:00,98.5,98.52,98.49,98.51,489099993.0
2007-09-21 17:41:00,98.51,98.54,98.495,98.53,440199994.0
2007-09-21 17:42:00,98.53,98.54,98.52,98.54,242600000.0
2007-09-21 17:43:00,98.55,98.55,98.53,98.54,538700000.0
2007-09-21 17:44:00,98.54,98.54,98.52,98.53,162800000.0
2007-09-21 17:45:00,98.53,98.55,98.52,98.54,311100002.0
2007-09-21 17:46:00,98.54,98.55,98.53,98.54,311999998.0
2007-09-21 17:47:00,98.53,98.57,98.53,98.56,436599995.0
2007-09-21 17:48:00,98.56,98.56,98.545,98.56,405199999.0
2007-09-21 17:49:00,98.56,98.57,98.55,98.56,314500000.0
2007-09-21 17:50:00,98.55,98.57,98.55,98.555,757800005.0
2007-09-21 17:51:00,98.56,98.56,98.54,98.55,583100001.0
2007-09-21 17:52:00,98.55,98.55,98.53,98.55,159599998.0
2007-09-21 17:53:00,98.55,98.55,98.53,98.53,249600000.0
2007-09-21 17:54:00,98.53,98.53,98.5,98.51,514800008.0
2007-09-21 17:55:00,98.51,98.52,98.5,98.505,625200005.0
2007-09-21 17:56:00,98.52,98.52,98.495,98.51,421200003.0
2007-09-21 17:57:00,98.51,98.51,98.5,98.51,307100000.0
2007-09-21 17:58:00,98.51,98.52,98.5,98.52,623500002.0
2007-09-21 17:59:00,98.51,98.52,98.49,98.51,370399999.0
2007-09-21 18:00:00,98.51,98.51,98.495,98.51,587500003.0
2007-09-21 18:01:00,98.5,98.51,98.48,98.495,639700006.0
2007-09-21 18:02:00,98.495,98.51,98.47,98.47,239099999.0
2007-09-21 18:03:00,98.47,98.47,98.43,98.44,630599997.0
2007-09-21 18:04:00,98.435,98.45,98.43,98.45,301999999.0
2007-09-21 18:05:00,98.45,98.45,98.44,98.45,151800000.0
2007-09-21 18:06:00,98.45,98.47,98.44,98.47,159200000.0
2007-09-21 18:07:00,98.47,98.47,98.46,98.46,130900000.0
2007-09-21 18:08:00,98.47,98.48,98.46,98.46,343400000.0
2007-09-21 18:09:00,98.46,98.49,98.455,98.48,333099999.0
2007-09-21 18:10:00,98.48,98.48,98.455,98.46,456399994.0
2007-09-21 18:11:00,98.455,98.47,98.44,98.465,548899997.0
2007-09-21 18:12:00,98.46,98.47,98.46,98.47,224499995.0
2007-09-21 18:13:00,98.47,98.49,98.47,98.48,147499998.0
2007-09-21 18:14:00,98.48,98.49,98.475,98.48,585499999.0
2007-09-21 18:15:00,98.48,98.49,98.475,98.48,171399999.0
2007-09-21 18:16:00,98.48,98.48,98.465,98.47,311399999.0
2007-09-21 18:17:00,98.48,98.48,98.46,98.47,220600000.0
2007-09-21 18:18:00,98.47,98.49,98.47,98.49,153599999.0
2007-09-21 18:19:00,98.49,98.49,98.475,98.49,280399997.0
2007-09-21 18:20:00,98.49,98.5,98.48,98.5,212099999.0
2007-09-21 18:21:00,98.495,98.51,98.49,98.5,151000000.0
2007-09-21 18:22:00,98.5,98.5,98.49,98.5,50899999.0
2007-09-21 18:23:00,98.5,98.51,98.48,98.51,260500001.0
2007-09-21 18:24:00,98.5,98.5,98.48,98.49,119200000.0
2007-09-21 18:25:00,98.48,98.48,98.47,98.48,526800004.0
2007-09-21 18:26:00,98.475,98.49,98.47,98.48,314200005.0
2007-09-21 18:27:00,98.48,98.48,98.47,98.48,184000001.0
2007-09-21 18:28:00,98.48,98.48,98.455,98.46,389499997.0
2007-09-21 18:29:00,98.47,98.48,98.455,98.48,352899998.0
2007-09-21 18:30:00,98.48,98.48,98.48,98.48,113600000.0
2007-09-21 18:31:00,98.48,98.48,98.465,98.48,204300000.0
2007-09-21 18:32:00,98.48,98.49,98.47,98.48,169400000.0
2007-09-21 18:33:00,98.475,98.48,98.465,98.465,138700001.0
2007-09-21 18:34:00,98.47,98.48,98.47,98.48,185900000.0
2007-09-21 18:35:00,98.48,98.5,98.47,98.49,355900002.0
2007-09-21 18:36:00,98.49,98.49,98.46,98.48,522199996.0
2007-09-21 18:37:00,98.48,98.5,98.475,98.48,501100000.0
2007-09-21 18:38:00,98.47,98.47,98.43,98.44,319000000.0
2007-09-21 18:39:00,98.44,98.47,98.44,98.46,235500000.0
2007-09-21 18:40:00,98.46,98.47,98.46,98.47,410100005.0
2007-09-21 18:41:00,98.47,98.47,98.46,98.47,343699998.0
2007-09-21 18:42:00,98.475,98.48,98.455,98.455,169500000.0
2007-09-21 18:43:00,98.455,98.47,98.43,98.44,461500000.0
2007-09-21 18:44:00,98.45,98.47,98.44,98.47,437899999.0
2007-09-21 18:45:00,98.46,98.48,98.46,98.47,165500000.0
2007-09-21 18:46:00,98.47,98.47,98.46,98.46,68000000.0
2007-09-21 18:47:00,98.46,98.46,98.43,98.44,74400000.0
2007-09-21 18:48:00,98.43,98.43,98.405,98.405,131400000.0
2007-09-21 18:49:00,98.41,98.44,98.41,98.44,229999999.0
2007-09-21 18:50:00,98.44,98.48,98.44,98.48,470699996.0
2007-09-21 18:51:00,98.48,98.5,98.47,98.49,193600001.0
2007-09-21 18:52:00,98.49,98.49,98.45,98.45,594900001.0
2007-09-21 18:53:00,98.45,98.45,98.41,98.41,371700000.0
2007-09-21 18:54:00,98.41,98.42,98.41,98.42,50900000.0
2007-09-21 18:55:00,98.42,98.42,98.41,98.415,112600001.0
2007-09-21 18:56:00,98.42,98.46,98.415,98.45,530699998.0
2007-09-21 18:57:00,98.45,98.46,98.435,98.435,90200001.0
2007-09-21 18:58:00,98.45,98.45,98.43,98.45,86799999.0
2007-09-21 18:59:00,98.44,98.46,98.44,98.45,734499996.0
2007-09-21 19:00:00,98.45,98.47,98.45,98.47,564199997.0
2007-09-21 19:01:00,98.46,98.47,98.46,98.47,43100000.0
2007-09-21 19:02:00,98.46,98.47,98.46,98.47,191000002.0
2007-09-21 19:03:00,98.47,98.47,98.44,98.44,315899998.0
2007-09-21 19:04:00,98.45,98.45,98.44,98.45,416400004.0
2007-09-21 19:05:00,98.45,98.48,98.44,98.47,425099989.0
2007-09-21 19:06:00,98.48,98.48,98.47,98.48,31200000.0
2007-09-21 19:07:00,98.48,98.48,98.46,98.47,166099997.0
2007-09-21 19:08:00,98.47,98.48,98.45,98.47,226899998.0
2007-09-21 19:09:00,98.47,98.49,98.47,98.49,52000000.0
2007-09-21 19:10:00,98.49,98.5,98.48,98.48,268199999.0
2007-09-21 19:11:00,98.49,98.49,98.475,98.48,106100000.0
2007-09-21 19:12:00,98.48,98.48,98.48,98.48,79800000.0
2007-09-21 19:13:00,98.48,98.49,98.47,98.48,88100002.0
2007-09-21 19:14:00,98.48,98.48,98.47,98.47,24800000.0
2007-09-21 19:15:00,98.47,98.47,98.46,98.46,133799998.0
2007-09-21 19:16:00,98.46,98.46,98.45,98.45,121300000.0
2007-09-21 19:17:00,98.45,98.46,98.44,98.46,493699998.0
2007-09-21 19:18:00,98.46,98.47,98.44,98.46,274999995.0
2007-09-21 19:19:00,98.46,98.46,98.44,98.45,55599999.0
2007-09-21 19:20:00,98.45,98.45,98.44,98.44,53600000.0
2007-09-21 19:21:00,98.44,98.48,98.44,98.47,276700000.0
2007-09-21 19:22:00,98.47,98.47,98.45,98.45,434799998.0
2007-09-21 19:23:00,98.45,98.45,98.435,98.45,86800000.0
2007-09-21 19:24:00,98.45,98.46,98.44,98.46,237300005.0
2007-09-21 19:25:00,98.46,98.46,98.45,98.45,206300000.0
2007-09-21 19:26:00,98.45,98.45,98.43,98.45,40800000.0
2007-09-21 19:27:00,98.45,98.45,98.44,98.44,32000000.0
2007-09-21 19:28:00,98.44,98.44,98.42,98.44,118400000.0
2007-09-21 19:29:00,98.44,98.45,98.425,98.43,212399996.0
2007-09-21 19:30:00,98.44,98.44,98.43,98.44,41900000.0
2007-09-21 19:31:00,98.42,98.44,98.41,98.44,112500001.0
2007-09-21 19:32:00,98.41,98.43,98.41,98.43,37600000.0
2007-09-21 19:33:00,98.43,98.44,98.415,98.42,76800000.0
2007-09-21 19:34:00,98.42,98.42,98.4,98.41,92800000.0
2007-09-21 19:35:00,98.41,98.42,98.405,98.415,68800000.0
2007-09-21 19:36:00,98.415,98.42,98.395,98.42,252900001.0
2007-09-21 19:37:00,98.41,98.42,98.395,98.42,125600000.0
2007-09-21 19:38:00,98.42,98.42,98.39,98.4,118800000.0
2007-09-21 19:39:00,98.4,98.4,98.345,98.37,382699999.0
2007-09-21 19:40:00,98.37,98.38,98.335,98.335,214400000.0
2007-09-21 19:41:00,98.335,98.35,98.33,98.33,92000000.0
2007-09-21 19:42:00,98.34,98.35,98.32,98.33,259100000.0
2007-09-21 19:43:00,98.33,98.33,98.32,98.325,170500003.0
2007-09-21 19:44:00,98.325,98.35,98.325,98.33,179600000.0
2007-09-21 19:45:00,98.34,98.34,98.32,98.33,231200000.0
2007-09-21 19:46:00,98.34,98.35,98.33,98.34,380400000.0
2007-09-21 19:47:00,98.34,98.39,98.34,98.38,509699998.0
2007-09-21 19:48:00,98.38,98.4,98.38,98.39,349500001.0
2007-09-21 19:49:00,98.39,98.4,98.38,98.39,244700002.0
2007-09-21 19:50:00,98.39,98.4,98.38,98.38,162700002.0
2007-09-21 19:51:00,98.38,98.395,98.38,98.395,169600002.0
2007-09-21 19:52:00,98.39,98.4,98.38,98.4,155200000.0
2007-09-21 19:53:00,98.4,98.4,98.375,98.38,181300000.0
2007-09-21 19:54:00,98.38,98.39,98.38,98.38,174400000.0
2007-09-21 19:55:00,98.38,98.38,98.36,98.37,358499997.0
2007-09-21 19:56:00,98.37,98.395,98.34,98.35,765799997.0
2007-09-21 19:57:00,98.355,98.37,98.35,98.35,297800000.0
2007-09-21 19:58:00,98.36,98.38,98.35,98.38,131500000.0
2007-09-21 19:59:00,98.38,98.4,98.38,98.4,115200000.0
2007-09-21 20:00:00,98.39,98.39,98.37,98.38,102700000.0
2007-09-21 20:01:00,98.38,98.39,98.37,98.38,111600000.0
2007-09-21 20:02:00,98.39,98.39,98.355,98.37,196800000.0
2007-09-21 20:03:00,98.37,98.37,98.35,98.36,199900002.0
2007-09-21 20:04:00,98.37,98.39,98.365,98.38,268900000.0
2007-09-21 20:05:00,98.38,98.4,98.38,98.38,585999997.0
2007-09-21 20:06:00,98.39,98.39,98.37,98.38,548099993.0
2007-09-21 20:07:00,98.38,98.38,98.365,98.365,65300000.0
2007-09-21 20:08:00,98.365,98.39,98.365,98.39,93600000.0
2007-09-21 20:09:00,98.39,98.39,98.38,98.39,125300000.0
2007-09-21 20:10:00,98.39,98.39,98.37,98.37,104000000.0
2007-09-21 20:11:00,98.38,98.38,98.36,98.36,316000000.0
2007-09-21 20:12:00,98.36,98.38,98.36,98.37,376199998.0
2007-09-21 20:13:00,98.38,98.38,98.36,98.37,118199999.0
2007-09-21 20:14:00,98.36,98.38,98.35,98.37,100400001.0
2007-09-21 20:15:00,98.37,98.38,98.37,98.37,60800000.0
2007-09-21 20:16:00,98.37,98.38,98.37,98.37,93700000.0
2007-09-21 20:17:00,98.38,98.38,98.36,98.38,164100000.0
2007-09-21 20:18:00,98.38,98.4,98.35,98.35,189000000.0
2007-09-21 20:19:00,98.35,98.35,98.31,98.325,389999999.0
2007-09-21 20:20:00,98.325,98.35,98.325,98.35,209900000.0
2007-09-21 20:21:00,98.35,98.35,98.315,98.33,338099997.0
2007-09-21 20:22:00,98.34,98.34,98.34,98.34,117600000.0
2007-09-21 20:23:00,98.35,98.36,98.33,98.36,276699999.0
2007-09-21 20:24:00,98.355,98.37,98.34,98.36,378499999.0
2007-09-21 20:25:00,98.36,98.36,98.35,98.36,84800000.0
2007-09-21 20:26:00,98.36,98.36,98.35,98.35,151200000.0
2007-09-21 20:27:00,98.35,98.37,98.35,98.36,138200000.0
2007-09-21 20:28:00,98.36,98.37,98.35,98.37,347700004.0
2007-09-21 20:29:00,98.37,98.38,98.36,98.37,147100000.0
2007-09-21 20:30:00,98.36,98.38,98.355,98.37,223599999.0
2007-09-21 20:31:00,98.37,98.38,98.36,98.36,207100000.0
2007-09-21 20:32:00,98.36,98.37,98.35,98.36,193300001.0
2007-09-21 20:33:00,98.37,98.37,98.34,98.35,271900000.0
2007-09-21 20:34:00,98.35,98.38,98.35,98.37,370800001.0
2007-09-21 20:35:00,98.37,98.4,98.36,98.4,302199998.0
2007-09-21 20:36:00,98.4,98.4,98.37,98.37,136800000.0
2007-09-21 20:37:00,98.37,98.38,98.37,98.37,233600000.0
2007-09-21 20:38:00,98.38,98.38,98.35,98.36,172700001.0
2007-09-21 20:39:00,98.36,98.36,98.31,98.32,452400005.0
2007-09-21 20:40:00,98.33,98.35,98.33,98.34,537800001.0
2007-09-21 20:41:00,98.34,98.37,98.34,98.37,183200000.0
2007-09-21 20:42:00,98.37,98.37,98.35,98.36,153600000.0
2007-09-21 20:43:00,98.36,98.36,98.34,98.34,612699998.0
2007-09-21 20:44:00,98.34,98.34,98.325,98.325,246599999.0
2007-09-21 20:45:00,98.33,98.35,98.325,98.335,261100000.0
2007-09-21 20:46:00,98.34,98.36,98.335,98.36,145600000.0
2007-09-21 20:47:00,98.365,98.405,98.365,98.405,431099999.0
2007-09-21 20:48:00,98.405,98.405,98.38,98.395,576299995.0
2007-09-21 20:49:00,98.395,98.41,98.39,98.4,227200000.0
2007-09-21 20:50:00,98.4,98.4,98.395,98.4,23000000.0
2007-09-21 20:51:00,98.4,98.4,98.38,98.39,38400000.0
2007-09-21 20:52:00,98.39,98.39,98.375,98.38,78500000.0
2007-09-21 20:53:00,98.39,98.39,98.36,98.37,214700000.0
2007-09-21 20:54:00,98.37,98.39,98.36,98.38,247000000.0
2007-09-21 20:55:00,98.38,98.38,98.365,98.365,52000000.0
2007-09-21 20:56:00,98.37,98.37,98.37,98.37,56000000.0
2007-09-21 20:57:00,98.37,98.41,98.37,98.4,289000000.0
2007-09-21 20:58:00,98.395,98.41,98.39,98.41,146000000.0
2007-09-21 20:59:00,98.395,98.41,98.395,98.4,215400000.0
2007-09-21 21:00:00,98.41,98.41,98.38,98.38,203600000.0
2007-09-21 21:01:00,98.37,98.4,98.365,98.37,341400000.0
2007-09-21 21:02:00,98.37,98.37,98.345,98.36,116800000.0
2007-09-21 21:03:00,98.36,98.4,98.35,98.39,461400001.0
2007-09-21 21:04:00,98.39,98.4,98.38,98.395,245500000.0
2007-09-21 21:05:00,98.39,98.42,98.39,98.4,263600002.0
2007-09-21 21:06:00,98.4,98.4,98.395,98.395,79200000.0
2007-09-21 21:07:00,98.4,98.41,98.4,98.4,286800000.0
2007-09-21 21:08:00,98.4,98.41,98.395,98.41,424700003.0
2007-09-21 21:09:00,98.41,98.42,98.4,98.42,258400000.0
2007-09-21 21:10:00,98.42,98.43,98.4,98.41,258700001.0
2007-09-21 21:11:00,98.41,98.42,98.4,98.415,157600000.0
2007-09-21 21:12:00,98.42,98.44,98.42,98.44,195600000.0
2007-09-21 21:13:00,98.43,98.44,98.42,98.44,156800000.0
2007-09-21 21:14:00,98.44,98.46,98.43,98.45,325200000.0
2007-09-21 21:15:00,98.445,98.46,98.425,98.425,185600000.0
2007-09-21 21:16:00,98.425,98.425,98.37,98.415,379000003.0
2007-09-21 21:17:00,98.415,98.42,98.4,98.41,176400002.0
2007-09-21 21:18:00,98.42,98.44,98.4,98.43,321900003.0
2007-09-21 21:19:00,98.43,98.43,98.39,98.4,319900002.0
2007-09-21 21:20:00,98.41,98.42,98.4,98.405,100000000.0
2007-09-21 21:21:00,98.41,98.41,98.39,98.4,216900000.0
2007-09-21 21:22:00,98.4,98.41,98.35,98.36,300000000.0
2007-09-21 21:23:00,98.37,98.39,98.35,98.38,340200003.0
2007-09-21 21:24:00,98.4,98.41,98.39,98.4,123200002.0
2007-09-21 21:25:00,98.4,98.42,98.38,98.41,149900002.0
2007-09-21 21:26:00,98.41,98.41,98.4,98.41,87100001.0
2007-09-21 21:27:00,98.4,98.41,98.4,98.41,151000000.0
2007-09-21 21:28:00,98.4,98.41,98.4,98.41,122400000.0
2007-09-21 21:29:00,98.41,98.41,98.4,98.4,207200000.0
2007-09-21 21:30:00,98.41,98.42,98.41,98.41,75200000.0
2007-09-21 21:31:00,98.41,98.44,98.405,98.44,147800000.0
2007-09-21 21:32:00,98.44,98.44,98.43,98.43,56800000.0
2007-09-21 21:33:00,98.44,98.44,98.41,98.42,509900006.0
2007-09-21 21:34:00,98.43,98.43,98.43,98.43,21600000.0
2007-09-21 21:35:00,98.44,98.44,98.4,98.42,195200000.0
2007-09-21 21:36:00,98.42,98.43,98.42,98.43,60400000.0
2007-09-21 21:37:00,98.42,98.42,98.4,98.41,188700001.0
2007-09-21 21:38:00,98.41,98.41,98.41,98.41,43200000.0
2007-09-21 21:39:00,98.41,98.41,98.4,98.4,72800000.0
2007-09-21 21:40:00,98.4,98.41,98.39,98.39,213300002.0
2007-09-21 21:41:00,98.39,98.42,98.37,98.39,687600004.0
2007-09-21 21:42:00,98.39,98.4,98.37,98.39,355100005.0
2007-09-21 21:43:00,98.38,98.39,98.37,98.38,231100002.0
2007-09-21 21:44:00,98.38,98.41,98.37,98.41,308500005.0
2007-09-21 21:45:00,98.41,98.41,98.4,98.4,21600000.0
2007-09-21 21:46:00,98.41,98.41,98.37,98.37,143100001.0
2007-09-21 21:47:00,98.365,98.39,98.365,98.38,65499999.0
2007-09-21 21:48:00,98.38,98.4,98.38,98.395,100000000.0
2007-09-21 21:49:00,98.41,98.41,98.395,98.4,80000000.0
2007-09-21 21:50:00,98.41,98.42,98.4,98.4,51200000.0
2007-09-21 21:51:00,98.42,98.42,98.4,98.42,137200003.0
2007-09-21 21:52:00,98.42,98.44,98.4,98.43,224500002.0
2007-09-21 21:53:00,98.43,98.44,98.365,98.42,332899999.0
2007-09-21 21:54:00,98.415,98.44,98.41,98.43,113600000.0
2007-09-21 21:55:00,98.42,98.44,98.41,98.44,154799998.0
2007-09-21 21:56:00,98.44,98.44,98.44,98.44,31200000.0
2007-09-21 21:57:00,98.43,98.45,98.425,98.445,151600002.0
2007-09-21 21:58:00,98.44,98.44,98.435,98.44,79199998.0
2007-09-21 21:59:00,98.44,98.44,98.43,98.44,165200000.0
2007-09-21 22:00:00,98.435,98.445,98.4,98.445,111200001.0
2007-09-21 22:01:00,98.44,98.44,98.42,98.42,80800000.0
2007-09-21 22:02:00,98.42,98.42,98.405,98.405,136800000.0
2007-09-21 22:03:00,98.41,98.42,98.41,98.41,48000000.0
2007-09-21 22:04:00,98.415,98.44,98.415,98.42,45500000.0
2007-09-21 22:05:00,98.425,98.425,98.41,98.42,126500004.0
2007-09-21 22:06:00,98.44,98.44,98.41,98.415,130400000.0
2007-09-21 22:07:00,98.41,98.43,98.41,98.42,56800000.0
2007-09-21 22:08:00,98.42,98.43,98.41,98.42,87900001.0
2007-09-21 22:09:00,98.43,98.43,98.41,98.42,93400001.0
2007-09-21 22:10:00,98.395,98.4,98.387,98.39,394100002.0
2007-09-21 22:11:00,98.375,98.38,98.365,98.375,401199995.0
2007-09-21 22:12:00,98.42,98.42,98.4,98.405,141800000.0
2007-09-21 22:13:00,98.41,98.415,98.4,98.41,125100000.0
2007-09-21 22:14:00,98.41,98.42,98.4,98.4,57600000.0
2007-09-21 22:15:00,98.4,98.4,98.36,98.39,102000000.0
2007-09-21 22:16:00,98.39,98.39,98.39,98.39,7200000.0
2007-09-21 22:17:00,98.385,98.39,98.375,98.38,69600000.0
2007-09-21 22:18:00,98.38,98.38,98.37,98.38,130100000.0
2007-09-21 22:19:00,98.38,98.4,98.37,98.4,125200000.0
2007-09-21 22:20:00,98.4,98.41,98.385,98.395,64600000.0
2007-09-21 22:21:00,98.395,98.4,98.38,98.38,252800000.0
2007-09-21 22:22:00,98.38,98.385,98.37,98.385,337000000.0
2007-09-21 22:23:00,98.39,98.395,98.33,98.39,276900002.0
2007-09-21 22:24:00,98.395,98.395,98.37,98.39,37900000.0
2007-09-21 22:25:00,98.39,98.39,98.39,98.39,12700000.0
2007-09-21 22:26:00,98.39,98.39,98.39,98.39,8800000.0
2007-09-21 22:27:00,98.4,98.4,98.39,98.39,68800000.0
2007-09-21 22:28:00,98.39,98.4,98.38,98.39,145600000.0
2007-09-21 22:29:00,98.39,98.39,98.385,98.385,28800000.0
2007-09-21 22:30:00,98.39,98.4,98.38,98.39,93600000.0
2007-09-21 22:31:00,98.39,98.395,98.39,98.395,39200000.0
2007-09-21 22:32:00,98.395,98.395,98.39,98.39,31200000.0
2007-09-21 22:33:00,98.39,98.4,98.39,98.4,53600000.0
2007-09-21 22:34:00,98.395,98.4,98.395,98.4,12800000.0
2007-09-21 22:35:00,98.363,98.389,98.348,98.348,736200006.0
2007-09-21 22:36:00,98.4,98.41,98.4,98.41,75200000.0
2007-09-21 22:37:00,98.41,98.41,98.4,98.4,49600000.0
2007-09-21 22:38:00,98.395,98.4,98.395,98.395,65800000.0
2007-09-21 22:39:00,98.4,98.4,98.38,98.385,102200000.0
2007-09-21 22:40:00,98.39,98.4,98.38,98.39,218500000.0
2007-09-21 22:41:00,98.39,98.41,98.38,98.4,101300000.0
2007-09-21 22:42:00,98.41,98.42,98.405,98.42,56700000.0
2007-09-21 22:43:00,98.41,98.43,98.4,98.41,111900001.0
2007-09-21 22:44:00,98.41,98.43,98.41,98.41,160400001.0
2007-09-21 22:45:00,98.41,98.42,98.41,98.41,120200000.0
2007-09-21 22:46:00,98.42,98.44,98.42,98.43,277999999.0
2007-09-21 22:47:00,98.43,98.435,98.42,98.435,43300000.0
2007-09-21 22:48:00,98.43,98.445,98.43,98.445,92700000.0
2007-09-21 22:49:00,98.445,98.445,98.43,98.43,45600000.0
2007-09-21 22:50:00,98.43,98.43,98.425,98.425,36000000.0
2007-09-21 22:51:00,98.43,98.43,98.43,98.43,19200000.0
2007-09-21 22:52:00,98.43,98.43,98.425,98.43,60800000.0
2007-09-21 22:53:00,98.43,98.45,98.43,98.45,124200000.0
2007-09-21 22:54:00,98.422,98.423,98.398,98.398,142400000.0
2007-09-21 22:55:00,98.445,98.46,98.44,98.46,105400001.0
2007-09-21 22:56:00,98.47,98.48,98.47,98.47,129000000.0
2007-09-21 22:57:00,98.47,98.55,98.47,98.55,398099997.0
2007-09-21 22:58:00,98.54,98.555,98.47,98.5,162100000.0
2007-09-21 22:59:00,98.5,98.53,98.46,98.46,59600000.0
2007-09-23 23:00:00,98.434,98.434,98.41,98.41,324199999.0
2007-09-23 23:01:00,98.415,98.443,98.415,98.415,388800002.0
2007-09-23 23:02:00,98.446,98.446,98.405,98.429,1429100013.0
2007-09-23 23:03:00,98.421,98.444,98.407,98.426,806600000.0
2007-09-23 23:04:00,98.454,98.454,98.42,98.442,688900003.0
2007-09-23 23:05:00,98.439,98.44,98.428,98.428,411700006.0
2007-09-23 23:06:00,98.425,98.44,98.425,98.44,251899997.0
2007-09-23 23:07:00,98.418,98.422,98.403,98.412,295100001.0
2007-09-23 23:08:00,98.417,98.447,98.411,98.426,232999998.0
2007-09-23 23:09:00,98.423,98.423,98.417,98.417,61800000.0
2007-09-23 23:10:00,98.417,98.422,98.4,98.4,226300004.0
2007-09-23 23:11:00,98.425,98.425,98.415,98.417,135999999.0
2007-09-23 23:12:00,98.41,98.41,98.407,98.41,93900000.0
2007-09-23 23:13:00,98.416,98.432,98.416,98.428,973900008.0
2007-09-23 23:14:00,98.426,98.435,98.419,98.424,496900006.0
2007-09-23 23:15:00,98.41,98.419,98.396,98.406,500400004.0
2007-09-23 23:16:00,98.402,98.43,98.392,98.392,458499997.0
2007-09-23 23:17:00,98.407,98.43,98.407,98.43,664700005.0
2007-09-23 23:18:00,98.413,98.42,98.405,98.41,543500006.0
2007-09-23 23:19:00,98.45,98.45,98.413,98.413,476800002.0
2007-09-23 23:20:00,98.4,98.405,98.398,98.4,294500001.0
2007-09-23 23:21:00,98.414,98.425,98.405,98.405,316600003.0
2007-09-23 23:22:00,98.4,98.437,98.4,98.415,1050100004.0
2007-09-23 23:23:00,98.43,98.449,98.43,98.432,216300003.0
2007-09-23 23:24:00,98.441,98.447,98.433,98.44,161800000.0
2007-09-23 23:25:00,98.422,98.425,98.412,98.425,254400002.0
2007-09-23 23:26:00,98.429,98.438,98.423,98.43,535100004.0
2007-09-23 23:27:00,98.423,98.428,98.381,98.381,444400003.0
2007-09-23 23:28:00,98.407,98.43,98.395,98.427,1124900003.0
2007-09-23 23:29:00,98.459,98.459,98.433,98.433,420700001.0
2007-09-23 23:30:00,98.423,98.434,98.418,98.428,207200002.0
2007-09-23 23:31:00,98.413,98.43,98.411,98.43,303600006.0
2007-09-23 23:32:00,98.435,98.449,98.422,98.432,951100000.0
2007-09-23 23:33:00,98.426,98.436,98.405,98.428,125200000.0
2007-09-23 23:34:00,98.421,98.421,98.372,98.41,416500002.0
2007-09-23 23:35:00,98.392,98.415,98.392,98.407,135000002.0
2007-09-23 23:36:00,98.405,98.422,98.378,98.39,349500004.0
2007-09-23 23:37:00,98.395,98.424,98.395,98.421,401500001.0
2007-09-23 23:38:00,98.414,98.421,98.392,98.421,482300002.0
2007-09-23 23:39:00,98.429,98.429,98.407,98.407,277700004.0
2007-09-23 23:40:00,98.411,98.411,98.389,98.41,127900001.0
2007-09-23 23:41:00,98.404,98.419,98.386,98.414,526300005.0
2007-09-23 23:42:00,98.412,98.412,98.371,98.407,495300005.0
2007-09-23 23:43:00,98.37,98.402,98.37,98.402,265999998.0
2007-09-23 23:44:00,98.405,98.416,98.394,98.411,356300005.0
2007-09-23 23:45:00,98.408,98.423,98.399,98.413,591100006.0
2007-09-23 23:46:00,98.421,98.421,98.404,98.417,367799995.0
2007-09-23 23:47:00,98.417,98.428,98.408,98.423,402500001.0
2007-09-23 23:48:00,98.411,98.426,98.397,98.42,498400000.0
2007-09-23 23:49:00,98.403,98.419,98.403,98.417,184400001.0
2007-09-23 23:50:00,98.398,98.433,98.382,98.389,443400001.0
2007-09-23 23:51:00,98.407,98.41,98.367,98.391,599800004.0
2007-09-23 23:52:00,98.396,98.405,98.361,98.386,404500001.0
2007-09-23 23:53:00,98.43,98.438,98.425,98.43,1431700006.0
2007-09-23 23:54:00,98.413,98.419,98.398,98.398,676199999.0
2007-09-23 23:55:00,98.406,98.421,98.385,98.385,362100003.0
2007-09-23 23:56:00,98.392,98.4,98.385,98.395,798500003.0
2007-09-23 23:57:00,98.4,98.422,98.399,98.399,690500000.0
2007-09-23 23:58:00,98.42,98.42,98.39,98.39,4000000.0
2007-09-23 23:59:00,98.42,98.43,98.39,98.43,9600000.0
2007-09-24 00:00:00,98.425,98.425,98.405,98.42,12100000.0
2007-09-24 00:01:00,98.41,98.42,98.4,98.4,20300000.0
2007-09-24 00:02:00,98.405,98.43,98.4,98.42,11200000.0
2007-09-24 00:03:00,98.4,98.43,98.4,98.43,6900000.0
2007-09-24 00:04:00,98.43,98.43,98.38,98.4,16100000.0
2007-09-24 00:05:00,98.4,98.41,98.395,98.41,20000000.0
2007-09-24 00:06:00,98.4,98.41,98.4,98.4,9800000.0
2007-09-24 00:07:00,98.395,98.41,98.395,98.41,13600000.0
2007-09-24 00:08:00,98.41,98.41,98.39,98.41,26000000.0
2007-09-24 00:09:00,98.395,98.41,98.395,98.41,8800000.0
2007-09-24 00:10:00,98.41,98.41,98.41,98.41,4000000.0
2007-09-24 00:11:00,98.41,98.41,98.395,98.41,11200000.0
2007-09-24 00:12:00,98.383,98.399,98.373,98.399,259100001.0
2007-09-24 00:13:00,98.41,98.42,98.41,98.41,36800000.0
2007-09-24 00:14:00,98.41,98.41,98.38,98.41,20800000.0
2007-09-24 00:15:00,98.39,98.416,98.38,98.388,666399992.0
2007-09-24 00:16:00,98.41,98.41,98.39,98.41,10400000.0
2007-09-24 00:17:00,98.39,98.39,98.39,98.39,7200000.0
2007-09-24 00:18:00,98.39,98.41,98.375,98.385,20800000.0
2007-09-24 00:19:00,98.38,98.38,98.38,98.38,1600000.0
2007-09-24 00:20:00,98.39,98.41,98.38,98.4,68800000.0
2007-09-24 00:21:00,98.41,98.41,98.4,98.4,5600000.0
2007-09-24 00:22:00,98.41,98.41,98.41,98.41,1600000.0
2007-09-24 00:23:00,98.41,98.41,98.41,98.41,4000000.0
2007-09-24 00:24:00,98.42,98.42,98.42,98.42,1600000.0
2007-09-24 00:25:00,98.42,98.42,98.41,98.41,7200000.0
2007-09-24 00:26:00,98.42,98.42,98.42,98.42,1600000.0
2007-09-24 00:27:00,98.395,98.41,98.365,98.38,19200000.0
2007-09-24 00:28:00,98.38,98.42,98.38,98.42,12000000.0
2007-09-24 00:29:00,98.39,98.42,98.39,98.42,7700000.0
2007-09-24 00:30:00,98.42,98.42,98.41,98.42,14400000.0
2007-09-24 00:31:00,98.42,98.43,98.41,98.43,10300000.0
2007-09-24 00:32:00,98.42,98.43,98.42,98.43,4000000.0
2007-09-24 00:33:00,98.42,98.42,98.39,98.39,24000000.0
2007-09-24 00:34:00,98.39,98.41,98.39,98.41,10800000.0
2007-09-24 00:35:00,98.41,98.42,98.39,98.4,16000000.0
2007-09-24 00:36:00,98.4,98.4,98.38,98.385,14400000.0
2007-09-24 00:37:00,98.364,98.38,98.363,98.378,430800002.0
2007-09-24 00:38:00,98.4,98.4,98.39,98.39,6400000.0
2007-09-24 00:39:00,98.39,98.4,98.385,98.4,28800000.0
2007-09-24 00:40:00,98.4,98.4,98.38,98.38,6400000.0
2007-09-24 00:41:00,98.41,98.41,98.38,98.41,13600000.0
2007-09-24 00:42:00,98.39,98.41,98.39,98.41,22100000.0
2007-09-24 00:43:00,98.41,98.42,98.39,98.4,25600000.0
2007-09-24 00:44:00,98.41,98.41,98.4,98.4,12500000.0
2007-09-24 00:45:00,98.39,98.41,98.39,98.41,4800000.0
2007-09-24 00:46:00,98.39,98.4,98.38,98.38,28400000.0
2007-09-24 00:47:00,98.38,98.41,98.38,98.41,9300000.0
2007-09-24 00:48:00,98.4,98.42,98.38,98.4,71900000.0
2007-09-24 00:49:00,98.38,98.41,98.38,98.38,48800000.0
2007-09-24 00:50:00,98.4,98.42,98.4,98.41,14100000.0
2007-09-24 00:51:00,98.41,98.41,98.39,98.39,31200000.0
2007-09-24 00:52:00,98.41,98.42,98.38,98.4,15100000.0
2007-09-24 00:53:00,98.39,98.4,98.39,98.4,4000000.0
2007-09-24 00:54:00,98.4,98.41,98.39,98.41,38300000.0
2007-09-24 00:55:00,98.41,98.41,98.39,98.39,10900000.0
2007-09-24 00:56:00,98.4,98.41,98.38,98.41,48800000.0
2007-09-24 00:57:00,98.4,98.4,98.4,98.4,27200000.0
2007-09-24 00:58:00,98.4,98.41,98.38,98.4,82600000.0
2007-09-24 00:59:00,98.38,98.41,98.38,98.4,59300000.0
2007-09-24 01:00:00,98.39,98.4,98.35,98.35,226099999.0
2007-09-24 01:01:00,98.36,98.38,98.36,98.37,37400001.0
2007-09-24 01:02:00,98.37,98.38,98.36,98.37,82600000.0
2007-09-24 01:03:00,98.38,98.38,98.36,98.36,59200000.0
2007-09-24 01:04:00,98.38,98.38,98.35,98.35,66100000.0
2007-09-24 01:05:00,98.35,98.36,98.34,98.35,112600000.0
2007-09-24 01:06:00,98.34,98.34,98.31,98.32,206099999.0
2007-09-24 01:07:00,98.34,98.34,98.33,98.34,22900000.0
2007-09-24 01:08:00,98.34,98.345,98.32,98.345,68400000.0
2007-09-24 01:09:00,98.35,98.355,98.35,98.355,55200000.0
2007-09-24 01:10:00,98.35,98.36,98.35,98.35,144800000.0
2007-09-24 01:11:00,98.35,98.35,98.34,98.34,55700000.0
2007-09-24 01:12:00,98.35,98.37,98.33,98.345,265900001.0
2007-09-24 01:13:00,98.34,98.34,98.31,98.335,223400000.0
2007-09-24 01:14:00,98.335,98.35,98.32,98.34,454900000.0
2007-09-24 01:15:00,98.34,98.345,98.29,98.31,566400000.0
2007-09-24 01:16:00,98.31,98.33,98.28,98.32,290200001.0
2007-09-24 01:17:00,98.32,98.33,98.31,98.32,197400000.0
2007-09-24 01:18:00,98.32,98.34,98.32,98.33,234800000.0
2007-09-24 01:19:00,98.34,98.34,98.33,98.33,167400000.0
2007-09-24 01:20:00,98.34,98.345,98.335,98.34,131200000.0
2007-09-24 01:21:00,98.34,98.35,98.32,98.35,101300000.0
2007-09-24 01:22:00,98.35,98.37,98.33,98.34,181600000.0
2007-09-24 01:23:00,98.35,98.36,98.33,98.33,248100000.0
2007-09-24 01:24:00,98.35,98.35,98.315,98.315,284899999.0
2007-09-24 01:25:00,98.315,98.335,98.31,98.31,194700000.0
2007-09-24 01:26:00,98.32,98.32,98.3,98.305,256500000.0
2007-09-24 01:27:00,98.305,98.31,98.305,98.31,24800000.0
2007-09-24 01:28:00,98.31,98.32,98.305,98.32,114900000.0
2007-09-24 01:29:00,98.33,98.34,98.3,98.33,146100000.0
2007-09-24 01:30:00,98.32,98.34,98.32,98.34,57500000.0
2007-09-24 01:31:00,98.34,98.35,98.34,98.34,121700000.0
2007-09-24 01:32:00,98.345,98.355,98.33,98.355,95700000.0
2007-09-24 01:33:00,98.34,98.35,98.34,98.34,155600000.0
2007-09-24 01:34:00,98.345,98.36,98.345,98.36,44800000.0
2007-09-24 01:35:00,98.35,98.35,98.34,98.34,219600000.0
2007-09-24 01:36:00,98.311,98.327,98.307,98.315,641600016.0
2007-09-24 01:37:00,98.35,98.36,98.33,98.33,257900000.0
2007-09-24 01:38:00,98.35,98.36,98.35,98.355,105400000.0
2007-09-24 01:39:00,98.36,98.36,98.36,98.36,27900000.0
2007-09-24 01:40:00,98.36,98.36,98.36,98.36,18600000.0
2007-09-24 01:41:00,98.36,98.36,98.36,98.36,44400000.0
2007-09-24 01:42:00,98.35,98.36,98.35,98.36,235900000.0
2007-09-24 01:43:00,98.37,98.38,98.37,98.38,30600000.0
2007-09-24 01:44:00,98.345,98.353,98.326,98.326,639800003.0
2007-09-24 01:45:00,98.37,98.37,98.345,98.37,163200000.0
2007-09-24 01:46:00,98.37,98.37,98.355,98.37,78500000.0
2007-09-24 01:47:00,98.37,98.37,98.35,98.35,383800000.0
2007-09-24 01:48:00,98.35,98.35,98.31,98.33,510300000.0
2007-09-24 01:49:00,98.33,98.335,98.31,98.31,301600000.0
2007-09-24 01:50:00,98.31,98.325,98.31,98.32,244600000.0
2007-09-24 01:51:00,98.33,98.33,98.32,98.33,72400000.0
2007-09-24 01:52:00,98.34,98.34,98.33,98.33,39800000.0
2007-09-24 01:53:00,98.34,98.34,98.34,98.34,56500000.0
2007-09-24 01:54:00,98.34,98.34,98.34,98.34,42000000.0
2007-09-24 01:55:00,98.34,98.34,98.34,98.34,61700000.0
2007-09-24 01:56:00,98.335,98.34,98.31,98.31,116000000.0
2007-09-24 01:57:00,98.335,98.34,98.33,98.33,142500001.0
2007-09-24 01:58:00,98.33,98.35,98.33,98.34,323700001.0
2007-09-24 01:59:00,98.34,98.35,98.33,98.335,117900001.0
2007-09-24 02:00:00,98.34,98.36,98.33,98.355,548200003.0
2007-09-24 02:01:00,98.36,98.36,98.36,98.36,62300000.0
2007-09-24 02:02:00,98.37,98.37,98.355,98.36,93200000.0
2007-09-24 02:03:00,98.37,98.37,98.34,98.36,181099998.0
2007-09-24 02:04:00,98.35,98.35,98.35,98.35,52200000.0
2007-09-24 02:05:00,98.35,98.35,98.345,98.35,60700000.0
2007-09-24 02:06:00,98.35,98.35,98.35,98.35,83200000.0
2007-09-24 02:07:00,98.35,98.36,98.35,98.35,106600000.0
2007-09-24 02:08:00,98.35,98.35,98.345,98.35,101000000.0
2007-09-24 02:09:00,98.35,98.35,98.345,98.35,96100000.0
2007-09-24 02:10:00,98.35,98.35,98.33,98.35,279800000.0
2007-09-24 02:11:00,98.35,98.35,98.35,98.35,10400000.0
2007-09-24 02:12:00,98.35,98.35,98.35,98.35,29300000.0
2007-09-24 02:13:00,98.35,98.35,98.35,98.35,8800000.0
2007-09-24 02:14:00,98.34,98.35,98.33,98.34,226700002.0
2007-09-24 02:15:00,98.335,98.34,98.335,98.34,117100000.0
2007-09-24 02:16:00,98.34,98.34,98.34,98.34,93100000.0
2007-09-24 02:17:00,98.34,98.34,98.34,98.34,144100000.0
2007-09-24 02:18:00,98.34,98.34,98.34,98.34,35100000.0
2007-09-24 02:19:00,98.34,98.34,98.33,98.33,113100000.0
2007-09-24 02:20:00,98.34,98.34,98.34,98.34,158100000.0
2007-09-24 02:21:00,98.33,98.34,98.33,98.34,90200000.0
2007-09-24 02:22:00,98.298,98.314,98.273,98.312,227400002.0
2007-09-24 02:23:00,98.29,98.3,98.285,98.295,146200001.0
2007-09-24 02:24:00,98.33,98.33,98.32,98.32,73200000.0
2007-09-24 02:25:00,98.33,98.33,98.33,98.33,55800000.0
2007-09-24 02:26:00,98.33,98.33,98.3,98.3,551400000.0
2007-09-24 02:27:00,98.3,98.3,98.275,98.28,498700000.0
2007-09-24 02:28:00,98.285,98.29,98.28,98.29,148100000.0
2007-09-24 02:29:00,98.29,98.29,98.24,98.27,533499999.0
2007-09-24 02:30:00,98.26,98.28,98.26,98.28,239699999.0
2007-09-24 02:31:00,98.27,98.28,98.25,98.28,486199995.0
2007-09-24 02:32:00,98.28,98.28,98.28,98.28,85100000.0
2007-09-24 02:33:00,98.28,98.29,98.28,98.29,113600000.0
2007-09-24 02:34:00,98.285,98.3,98.28,98.29,306399999.0
2007-09-24 02:35:00,98.29,98.3,98.29,98.295,79600000.0
2007-09-24 02:36:00,98.29,98.3,98.29,98.3,127999999.0
2007-09-24 02:37:00,98.3,98.31,98.3,98.3,390200000.0
2007-09-24 02:38:00,98.3,98.32,98.3,98.31,227499999.0
2007-09-24 02:39:00,98.31,98.32,98.28,98.32,70400000.0
2007-09-24 02:40:00,98.32,98.33,98.32,98.33,21600000.0
2007-09-24 02:41:00,98.32,98.33,98.29,98.325,248500000.0
2007-09-24 02:42:00,98.33,98.33,98.325,98.33,98400000.0
2007-09-24 02:43:00,98.33,98.33,98.33,98.33,18600000.0
2007-09-24 02:44:00,98.32,98.32,98.32,98.32,76600000.0
2007-09-24 02:45:00,98.32,98.32,98.305,98.305,184900000.0
2007-09-24 02:46:00,98.305,98.305,98.28,98.3,286799995.0
2007-09-24 02:47:00,98.3,98.3,98.3,98.3,180100000.0
2007-09-24 02:48:00,98.3,98.32,98.3,98.32,122600000.0
2007-09-24 02:49:00,98.32,98.32,98.32,98.32,2400000.0
2007-09-24 02:50:00,98.32,98.32,98.3,98.3,103000000.0
2007-09-24 02:51:00,98.3,98.3,98.3,98.3,57600000.0
2007-09-24 02:52:00,98.3,98.3,98.3,98.3,14400000.0
2007-09-24 02:53:00,98.3,98.3,98.3,98.3,34400000.0
2007-09-24 02:54:00,98.29,98.3,98.285,98.3,142200000.0
2007-09-24 02:55:00,98.3,98.3,98.3,98.3,88000000.0
2007-09-24 02:56:00,98.3,98.3,98.3,98.3,36800000.0
2007-09-24 02:57:00,98.3,98.31,98.3,98.31,70400000.0
2007-09-24 02:58:00,98.32,98.32,98.3,98.31,191200000.0
2007-09-24 02:59:00,98.3,98.31,98.29,98.29,249800001.0
2007-09-24 03:00:00,98.29,98.31,98.29,98.3,193000000.0
2007-09-24 03:01:00,98.295,98.3,98.295,98.3,79600000.0
2007-09-24 03:02:00,98.3,98.31,98.3,98.3,171300000.0
2007-09-24 03:03:00,98.3,98.31,98.3,98.31,163200002.0
2007-09-24 03:04:00,98.31,98.31,98.25,98.275,739300006.0
2007-09-24 03:05:00,98.265,98.27,98.265,98.27,234900000.0
2007-09-24 03:06:00,98.27,98.29,98.26,98.29,371000002.0
2007-09-24 03:07:00,98.29,98.29,98.28,98.29,226500001.0
2007-09-24 03:08:00,98.29,98.29,98.28,98.285,255400000.0
2007-09-24 03:09:00,98.29,98.3,98.28,98.29,307900003.0
2007-09-24 03:10:00,98.29,98.33,98.29,98.33,388000007.0
2007-09-24 03:11:00,98.33,98.37,98.31,98.36,566500002.0
2007-09-24 03:12:00,98.37,98.38,98.355,98.38,538099997.0
2007-09-24 03:13:00,98.38,98.4,98.37,98.38,559400001.0
2007-09-24 03:14:00,98.375,98.395,98.36,98.395,697600003.0
2007-09-24 03:15:00,98.395,98.41,98.39,98.4,316300004.0
2007-09-24 03:16:00,98.4,98.42,98.39,98.39,550200004.0
2007-09-24 03:17:00,98.39,98.42,98.39,98.41,489700005.0
2007-09-24 03:18:00,98.4,98.43,98.38,98.43,821200009.0
2007-09-24 03:19:00,98.425,98.425,98.41,98.42,216800006.0
2007-09-24 03:20:00,98.42,98.43,98.41,98.43,184300001.0
2007-09-24 03:21:00,98.425,98.425,98.425,98.425,20800000.0
2007-09-24 03:22:00,98.425,98.44,98.425,98.44,173700000.0
2007-09-24 03:23:00,98.43,98.44,98.405,98.43,479200004.0
2007-09-24 03:24:00,98.43,98.435,98.4,98.42,622900001.0
2007-09-24 03:25:00,98.42,98.43,98.38,98.43,221800000.0
2007-09-24 03:26:00,98.43,98.43,98.4,98.42,241900003.0
2007-09-24 03:27:00,98.42,98.42,98.41,98.41,325800001.0
2007-09-24 03:28:00,98.39,98.41,98.39,98.41,150400003.0
2007-09-24 03:29:00,98.41,98.42,98.4,98.42,164000002.0
2007-09-24 03:30:00,98.42,98.43,98.4,98.415,467100008.0
2007-09-24 03:31:00,98.41,98.41,98.38,98.41,411800002.0
2007-09-24 03:32:00,98.41,98.41,98.39,98.395,352699999.0
2007-09-24 03:33:00,98.4,98.4,98.37,98.39,645900008.0
2007-09-24 03:34:00,98.39,98.4,98.36,98.38,726500009.0
2007-09-24 03:35:00,98.375,98.395,98.37,98.39,296000002.0
2007-09-24 03:36:00,98.39,98.4,98.39,98.4,103100000.0
2007-09-24 03:37:00,98.4,98.4,98.385,98.39,258600001.0
2007-09-24 03:38:00,98.385,98.39,98.385,98.39,239000000.0
2007-09-24 03:39:00,98.39,98.4,98.37,98.39,446800001.0
2007-09-24 03:40:00,98.39,98.4,98.38,98.39,535800001.0
2007-09-24 03:41:00,98.38,98.4,98.37,98.39,329800003.0
2007-09-24 03:42:00,98.38,98.39,98.38,98.38,230000004.0
2007-09-24 03:43:00,98.38,98.41,98.36,98.41,590699999.0
2007-09-24 03:44:00,98.41,98.42,98.4,98.42,392300007.0
2007-09-24 03:45:00,98.42,98.42,98.39,98.39,190200000.0
2007-09-24 03:46:00,98.39,98.395,98.39,98.39,133300002.0
2007-09-24 03:47:00,98.39,98.4,98.38,98.39,279699999.0
2007-09-24 03:48:00,98.4,98.4,98.39,98.39,292700001.0
2007-09-24 03:49:00,98.39,98.39,98.39,98.39,85900000.0
2007-09-24 03:50:00,98.39,98.4,98.38,98.38,279800002.0
2007-09-24 03:51:00,98.39,98.405,98.38,98.4,346300006.0
2007-09-24 03:52:00,98.405,98.41,98.4,98.41,254600005.0
2007-09-24 03:53:00,98.41,98.41,98.405,98.41,85300001.0
2007-09-24 03:54:00,98.41,98.42,98.41,98.42,107300002.0
2007-09-24 03:55:00,98.42,98.42,98.415,98.415,106800003.0
2007-09-24 03:56:00,98.415,98.415,98.405,98.41,79600000.0
2007-09-24 03:57:00,98.41,98.41,98.41,98.41,35100000.0
2007-09-24 03:58:00,98.41,98.42,98.41,98.415,131000000.0
2007-09-24 03:59:00,98.42,98.42,98.415,98.42,71700000.0
2007-09-24 04:00:00,98.42,98.42,98.41,98.42,220799997.0
2007-09-24 04:01:00,98.42,98.42,98.395,98.395,192899997.0
2007-09-24 04:02:00,98.395,98.4,98.39,98.4,181699998.0
2007-09-24 04:03:00,98.4,98.4,98.4,98.4,15200000.0
2007-09-24 04:04:00,98.4,98.4,98.39,98.4,139100000.0
2007-09-24 04:05:00,98.4,98.4,98.39,98.39,78400000.0
2007-09-24 04:06:00,98.39,98.39,98.39,98.39,12000000.0
2007-09-24 04:07:00,98.39,98.4,98.38,98.385,105800002.0
2007-09-24 04:08:00,98.39,98.39,98.37,98.38,229500004.0
2007-09-24 04:09:00,98.38,98.38,98.37,98.375,39000000.0
2007-09-24 04:10:00,98.38,98.38,98.36,98.36,51700000.0
2007-09-24 04:11:00,98.365,98.37,98.36,98.37,75700002.0
2007-09-24 04:12:00,98.37,98.37,98.35,98.35,158200004.0
2007-09-24 04:13:00,98.35,98.35,98.33,98.33,170200001.0
2007-09-24 04:14:00,98.34,98.35,98.33,98.34,93400001.0
2007-09-24 04:15:00,98.335,98.35,98.33,98.34,96100001.0
2007-09-24 04:16:00,98.34,98.34,98.33,98.34,64800000.0
2007-09-24 04:17:00,98.34,98.345,98.34,98.345,165800001.0
2007-09-24 04:18:00,98.34,98.35,98.335,98.34,178599999.0
2007-09-24 04:19:00,98.34,98.34,98.325,98.335,114900000.0
2007-09-24 04:20:00,98.34,98.365,98.32,98.365,257799999.0
2007-09-24 04:21:00,98.36,98.365,98.35,98.36,363999993.0
2007-09-24 04:22:00,98.36,98.36,98.345,98.345,77599999.0
2007-09-24 04:23:00,98.35,98.35,98.35,98.35,22400000.0
2007-09-24 04:24:00,98.34,98.35,98.34,98.35,28000000.0
2007-09-24 04:25:00,98.35,98.36,98.345,98.35,24800000.0
2007-09-24 04:26:00,98.345,98.35,98.345,98.35,11200000.0
2007-09-24 04:27:00,98.345,98.345,98.345,98.345,19200000.0
2007-09-24 04:28:00,98.35,98.35,98.35,98.35,1600000.0
2007-09-24 04:29:00,98.35,98.35,98.315,98.33,96900001.0
2007-09-24 04:30:00,98.33,98.34,98.33,98.34,36000000.0
2007-09-24 04:31:00,98.34,98.34,98.33,98.34,62400002.0
2007-09-24 04:32:00,98.34,98.34,98.325,98.33,64800000.0
2007-09-24 04:33:00,98.33,98.33,98.315,98.315,67400001.0
2007-09-24 04:34:00,98.325,98.33,98.31,98.31,183200002.0
2007-09-24 04:35:00,98.32,98.32,98.305,98.32,132900002.0
2007-09-24 04:36:00,98.32,98.32,98.32,98.32,41500001.0
2007-09-24 04:37:00,98.32,98.32,98.315,98.32,52400000.0
2007-09-24 04:38:00,98.315,98.32,98.31,98.32,59700001.0
2007-09-24 04:39:00,98.325,98.33,98.32,98.33,114500001.0
2007-09-24 04:40:00,98.33,98.34,98.33,98.33,89299999.0
2007-09-24 04:41:00,98.33,98.33,98.33,98.33,41200000.0
2007-09-24 04:42:00,98.325,98.33,98.325,98.33,25200000.0
2007-09-24 04:43:00,98.272,98.301,98.27,98.301,149200000.0
2007-09-24 04:44:00,98.33,98.33,98.33,98.33,4800000.0
2007-09-24 04:45:00,98.33,98.34,98.33,98.34,123800003.0
2007-09-24 04:46:00,98.34,98.34,98.34,98.34,23200000.0
2007-09-24 04:47:00,98.34,98.34,98.34,98.34,70400000.0
2007-09-24 04:48:00,98.35,98.35,98.35,98.35,64800000.0
2007-09-24 04:49:00,98.35,98.35,98.34,98.34,174600002.0
2007-09-24 04:50:00,98.34,98.34,98.33,98.33,301600003.0
2007-09-24 04:51:00,98.33,98.33,98.29,98.315,722999995.0
2007-09-24 04:52:00,98.32,98.32,98.29,98.32,424000007.0
2007-09-24 04:53:00,98.32,98.32,98.3,98.3,59300000.0
2007-09-24 04:54:00,98.3,98.3,98.27,98.3,397200007.0
2007-09-24 04:55:00,98.3,98.31,98.285,98.295,452600008.0
2007-09-24 04:56:00,98.285,98.3,98.28,98.295,492200012.0
2007-09-24 04:57:00,98.3,98.3,98.28,98.28,285700005.0
2007-09-24 04:58:00,98.28,98.29,98.28,98.29,189800002.0
2007-09-24 04:59:00,98.29,98.29,98.285,98.285,32000000.0
2007-09-24 05:00:00,98.29,98.29,98.28,98.28,67400002.0
2007-09-24 05:01:00,98.26,98.28,98.25,98.28,187900000.0
2007-09-24 05:02:00,98.28,98.28,98.26,98.27,389800000.0
2007-09-24 05:03:00,98.27,98.27,98.26,98.26,116900000.0
2007-09-24 05:04:00,98.255,98.27,98.24,98.27,273700002.0
2007-09-24 05:05:00,98.265,98.285,98.25,98.28,423000006.0
2007-09-24 05:06:00,98.28,98.29,98.25,98.27,367100004.0
2007-09-24 05:07:00,98.27,98.27,98.25,98.26,239300006.0
2007-09-24 05:08:00,98.26,98.265,98.26,98.265,276100007.0
2007-09-24 05:09:00,98.27,98.27,98.27,98.27,119000002.0
2007-09-24 05:10:00,98.28,98.28,98.265,98.27,93299999.0
2007-09-24 05:11:00,98.27,98.28,98.27,98.28,120000004.0
2007-09-24 05:12:00,98.28,98.28,98.27,98.27,149500002.0
2007-09-24 05:13:00,98.27,98.27,98.27,98.27,120300005.0
2007-09-24 05:14:00,98.27,98.27,98.27,98.27,108800002.0
2007-09-24 05:15:00,98.27,98.27,98.25,98.26,299900007.0
2007-09-24 05:16:00,98.26,98.26,98.26,98.26,30900000.0
2007-09-24 05:17:00,98.25,98.27,98.23,98.26,231000002.0
2007-09-24 05:18:00,98.255,98.26,98.24,98.25,421700011.0
2007-09-24 05:19:00,98.25,98.25,98.24,98.25,39400000.0
2007-09-24 05:20:00,98.24,98.25,98.235,98.24,76500002.0
2007-09-24 05:21:00,98.235,98.25,98.22,98.23,342799999.0
2007-09-24 05:22:00,98.225,98.24,98.22,98.23,137699998.0
2007-09-24 05:23:00,98.24,98.24,98.23,98.23,250499993.0
2007-09-24 05:24:00,98.23,98.24,98.23,98.24,102299997.0
2007-09-24 05:25:00,98.23,98.24,98.23,98.24,50499998.0
2007-09-24 05:26:00,98.24,98.24,98.22,98.22,181299996.0
2007-09-24 05:27:00,98.24,98.24,98.21,98.225,271399995.0
2007-09-24 05:28:00,98.225,98.23,98.21,98.23,87100001.0
2007-09-24 05:29:00,98.23,98.23,98.225,98.225,16800000.0
2007-09-24 05:30:00,98.225,98.23,98.225,98.23,38400000.0
2007-09-24 05:31:00,98.23,98.24,98.22,98.24,134200003.0
2007-09-24 05:32:00,98.25,98.25,98.22,98.23,316899999.0
2007-09-24 05:33:00,98.25,98.25,98.25,98.25,4800000.0
2007-09-24 05:34:00,98.25,98.26,98.25,98.26,44199999.0
2007-09-24 05:35:00,98.26,98.28,98.26,98.28,120800002.0
2007-09-24 05:36:00,98.275,98.29,98.275,98.285,262899999.0
2007-09-24 05:37:00,98.285,98.3,98.27,98.285,141200000.0
2007-09-24 05:38:00,98.28,98.29,98.28,98.29,170000005.0
2007-09-24 05:39:00,98.29,98.3,98.285,98.285,54200001.0
2007-09-24 05:40:00,98.285,98.31,98.285,98.31,270100007.0
2007-09-24 05:41:00,98.32,98.33,98.305,98.32,167900000.0
2007-09-24 05:42:00,98.32,98.33,98.31,98.32,189200004.0
2007-09-24 05:43:00,98.32,98.33,98.32,98.32,115200001.0
2007-09-24 05:44:00,98.32,98.32,98.3,98.31,128300000.0
2007-09-24 05:45:00,98.31,98.31,98.3,98.3,75200000.0
2007-09-24 05:46:00,98.295,98.3,98.29,98.29,74400000.0
2007-09-24 05:47:00,98.29,98.29,98.29,98.29,28800000.0
2007-09-24 05:48:00,98.28,98.28,98.26,98.27,75700000.0
2007-09-24 05:49:00,98.27,98.28,98.27,98.275,31700000.0
2007-09-24 05:50:00,98.27,98.28,98.24,98.265,326900010.0
2007-09-24 05:51:00,98.265,98.28,98.26,98.27,144200004.0
2007-09-24 05:52:00,98.28,98.28,98.27,98.28,42600002.0
2007-09-24 05:53:00,98.25,98.28,98.235,98.255,91800000.0
2007-09-24 05:54:00,98.26,98.28,98.26,98.27,425900001.0
2007-09-24 05:55:00,98.27,98.31,98.27,98.31,359300000.0
2007-09-24 05:56:00,98.31,98.32,98.29,98.3,419200004.0
2007-09-24 05:57:00,98.3,98.31,98.27,98.29,607300002.0
2007-09-24 05:58:00,98.29,98.29,98.28,98.28,176200002.0
2007-09-24 05:59:00,98.28,98.28,98.27,98.28,385300005.0
2007-09-24 06:00:00,98.275,98.29,98.27,98.285,199700000.0
2007-09-24 06:01:00,98.27,98.31,98.27,98.3,468700000.0
2007-09-24 06:02:00,98.283,98.309,98.279,98.291,1266299999.0
2007-09-24 06:03:00,98.3,98.32,98.29,98.32,363200002.0
2007-09-24 06:04:00,98.32,98.34,98.29,98.34,279800000.0
2007-09-24 06:05:00,98.34,98.37,98.31,98.36,577000004.0
2007-09-24 06:06:00,98.36,98.37,98.34,98.35,422199999.0
2007-09-24 06:07:00,98.35,98.35,98.33,98.35,328600000.0
2007-09-24 06:08:00,98.35,98.35,98.35,98.35,94600000.0
2007-09-24 06:09:00,98.35,98.35,98.335,98.34,165399998.0
2007-09-24 06:10:00,98.34,98.35,98.335,98.34,74300000.0
2007-09-24 06:11:00,98.34,98.34,98.335,98.335,17600000.0
2007-09-24 06:12:00,98.35,98.35,98.35,98.35,29600000.0
2007-09-24 06:13:00,98.35,98.36,98.34,98.36,175499999.0
2007-09-24 06:14:00,98.35,98.36,98.345,98.35,367600000.0
2007-09-24 06:15:00,98.35,98.35,98.34,98.35,150100000.0
2007-09-24 06:16:00,98.35,98.35,98.33,98.33,68700000.0
2007-09-24 06:17:00,98.33,98.33,98.32,98.32,88400000.0
2007-09-24 06:18:00,98.32,98.33,98.32,98.32,41500000.0
2007-09-24 06:19:00,98.33,98.33,98.33,98.33,1600000.0
2007-09-24 06:20:00,98.315,98.33,98.31,98.32,39700000.0
2007-09-24 06:21:00,98.31,98.32,98.31,98.32,55100000.0
2007-09-24 06:22:00,98.31,98.32,98.31,98.32,26900000.0
2007-09-24 06:23:00,98.32,98.32,98.32,98.32,57200000.0
2007-09-24 06:24:00,98.32,98.32,98.32,98.32,43900000.0
2007-09-24 06:25:00,98.33,98.33,98.33,98.33,1600000.0
2007-09-24 06:26:00,98.33,98.33,98.33,98.33,8000000.0
2007-09-24 06:27:00,98.33,98.36,98.33,98.36,128400000.0
2007-09-24 06:28:00,98.36,98.36,98.34,98.35,242900000.0
2007-09-24 06:29:00,98.35,98.36,98.34,98.34,197300002.0
2007-09-24 06:30:00,98.35,98.35,98.33,98.35,371900001.0
2007-09-24 06:31:00,98.35,98.35,98.32,98.35,178700000.0
2007-09-24 06:32:00,98.35,98.35,98.34,98.34,71300000.0
2007-09-24 06:33:00,98.34,98.36,98.34,98.34,150000001.0
2007-09-24 06:34:00,98.34,98.35,98.32,98.33,381900001.0
2007-09-24 06:35:00,98.32,98.33,98.32,98.32,175300000.0
2007-09-24 06:36:00,98.32,98.32,98.32,98.32,88200000.0
2007-09-24 06:37:00,98.33,98.33,98.32,98.33,37299999.0
2007-09-24 06:38:00,98.33,98.33,98.29,98.31,333300003.0
2007-09-24 06:39:00,98.31,98.31,98.3,98.3,57800000.0
2007-09-24 06:40:00,98.3,98.3,98.29,98.29,170899999.0
2007-09-24 06:41:00,98.29,98.29,98.275,98.29,432000006.0
2007-09-24 06:42:00,98.29,98.29,98.28,98.28,67200000.0
2007-09-24 06:43:00,98.28,98.29,98.27,98.29,152900001.0
2007-09-24 06:44:00,98.28,98.29,98.28,98.29,52700000.0
2007-09-24 06:45:00,98.29,98.31,98.27,98.28,567800002.0
2007-09-24 06:46:00,98.29,98.29,98.29,98.29,84700000.0
2007-09-24 06:47:00,98.29,98.29,98.27,98.27,331500002.0
2007-09-24 06:48:00,98.265,98.27,98.26,98.27,126500002.0
2007-09-24 06:49:00,98.27,98.28,98.26,98.28,149800000.0
2007-09-24 06:50:00,98.28,98.28,98.27,98.28,91600000.0
2007-09-24 06:51:00,98.28,98.28,98.28,98.28,5600000.0
2007-09-24 06:52:00,98.28,98.28,98.26,98.26,100100000.0
2007-09-24 06:53:00,98.26,98.26,98.25,98.26,139400000.0
2007-09-24 06:54:00,98.26,98.27,98.25,98.26,74300000.0
2007-09-24 06:55:00,98.26,98.26,98.26,98.26,102600000.0
2007-09-24 06:56:00,98.26,98.27,98.26,98.27,86300000.0
2007-09-24 06:57:00,98.26,98.26,98.22,98.26,228999999.0
2007-09-24 06:58:00,98.26,98.27,98.26,98.26,65200000.0
2007-09-24 06:59:00,98.26,98.26,98.24,98.26,431000000.0
2007-09-24 07:00:00,98.26,98.26,98.25,98.255,291200000.0
2007-09-24 07:01:00,98.26,98.26,98.235,98.25,383700001.0
2007-09-24 07:02:00,98.245,98.26,98.24,98.26,243700002.0
2007-09-24 07:03:00,98.26,98.27,98.255,98.27,107499999.0
2007-09-24 07:04:00,98.27,98.27,98.26,98.26,105100000.0
2007-09-24 07:05:00,98.27,98.27,98.27,98.27,79900000.0
2007-09-24 07:06:00,98.28,98.28,98.27,98.28,307300001.0
2007-09-24 07:07:00,98.29,98.29,98.26,98.27,403700002.0
2007-09-24 07:08:00,98.28,98.28,98.265,98.265,467499997.0
2007-09-24 07:09:00,98.27,98.28,98.26,98.27,296100002.0
2007-09-24 07:10:00,98.28,98.28,98.26,98.27,287099999.0
2007-09-24 07:11:00,98.27,98.29,98.27,98.29,347000000.0
2007-09-24 07:12:00,98.29,98.29,98.28,98.285,199600001.0
2007-09-24 07:13:00,98.28,98.28,98.27,98.28,138200000.0
2007-09-24 07:14:00,98.28,98.28,98.26,98.26,89700001.0
2007-09-24 07:15:00,98.255,98.26,98.25,98.26,241100004.0
2007-09-24 07:16:00,98.26,98.26,98.26,98.26,39900000.0
2007-09-24 07:17:00,98.26,98.26,98.26,98.26,99200000.0
2007-09-24 07:18:00,98.26,98.27,98.25,98.27,254800003.0
2007-09-24 07:19:00,98.26,98.26,98.26,98.26,93100000.0
2007-09-24 07:20:00,98.26,98.26,98.26,98.26,26600000.0
2007-09-24 07:21:00,98.26,98.27,98.26,98.26,61500001.0
2007-09-24 07:22:00,98.26,98.26,98.25,98.25,265200003.0
2007-09-24 07:23:00,98.25,98.26,98.245,98.245,159700002.0
2007-09-24 07:24:00,98.25,98.26,98.245,98.25,545099998.0
2007-09-24 07:25:00,98.25,98.26,98.22,98.24,215600001.0
2007-09-24 07:26:00,98.24,98.25,98.23,98.23,394900000.0
2007-09-24 07:27:00,98.23,98.23,98.22,98.22,380900003.0
2007-09-24 07:28:00,98.22,98.23,98.22,98.22,225200000.0
2007-09-24 07:29:00,98.22,98.22,98.2,98.2,306400000.0
2007-09-24 07:30:00,98.2,98.21,98.19,98.2,185200000.0
2007-09-24 07:31:00,98.2,98.21,98.16,98.185,804400002.0
2007-09-24 07:32:00,98.19,98.22,98.19,98.22,633200002.0
2007-09-24 07:33:00,98.22,98.22,98.205,98.21,41100000.0
2007-09-24 07:34:00,98.21,98.24,98.18,98.23,988500005.0
2007-09-24 07:35:00,98.22,98.245,98.22,98.22,395300002.0
2007-09-24 07:36:00,98.22,98.23,98.175,98.225,135500000.0
2007-09-24 07:37:00,98.23,98.23,98.21,98.21,164000006.0
2007-09-24 07:38:00,98.22,98.24,98.21,98.215,392500001.0
2007-09-24 07:39:00,98.22,98.22,98.21,98.215,367100004.0
2007-09-24 07:40:00,98.22,98.22,98.2,98.22,270700000.0
2007-09-24 07:41:00,98.22,98.23,98.2,98.225,670500002.0
2007-09-24 07:42:00,98.225,98.265,98.22,98.26,572200000.0
2007-09-24 07:43:00,98.265,98.28,98.26,98.27,359500001.0
2007-09-24 07:44:00,98.27,98.28,98.25,98.28,193299999.0
2007-09-24 07:45:00,98.28,98.29,98.26,98.26,303700001.0
2007-09-24 07:46:00,98.275,98.28,98.25,98.275,850400009.0
2007-09-24 07:47:00,98.27,98.29,98.27,98.28,571700003.0
2007-09-24 07:48:00,98.27,98.28,98.26,98.27,313700000.0
2007-09-24 07:49:00,98.29,98.29,98.28,98.29,175800000.0
2007-09-24 07:50:00,98.29,98.29,98.27,98.285,217100001.0
2007-09-24 07:51:00,98.28,98.3,98.28,98.285,142100001.0
2007-09-24 07:52:00,98.285,98.29,98.285,98.29,157600000.0
2007-09-24 07:53:00,98.29,98.3,98.29,98.3,143200000.0
2007-09-24 07:54:00,98.3,98.3,98.29,98.295,73000000.0
2007-09-24 07:55:00,98.29,98.3,98.27,98.285,545500000.0
2007-09-24 07:56:00,98.285,98.29,98.28,98.29,319499999.0
2007-09-24 07:57:00,98.29,98.3,98.27,98.3,425099996.0
2007-09-24 07:58:00,98.3,98.31,98.29,98.3,224100000.0
2007-09-24 07:59:00,98.295,98.33,98.285,98.32,1130899996.0
2007-09-24 08:00:00,98.31,98.335,98.3,98.31,1514199970.0
2007-09-24 08:01:00,98.31,98.36,98.305,98.345,1262199993.0
2007-09-24 08:02:00,98.35,98.4,98.33,98.375,1047200000.0
2007-09-24 08:03:00,98.375,98.38,98.35,98.37,1211199998.0
2007-09-24 08:04:00,98.365,98.39,98.34,98.35,1038600003.0
2007-09-24 08:05:00,98.35,98.35,98.32,98.33,572000004.0
2007-09-24 08:06:00,98.34,98.34,98.28,98.32,660400001.0
2007-09-24 08:07:00,98.32,98.33,98.31,98.32,490500006.0
2007-09-24 08:08:00,98.31,98.35,98.31,98.35,261299998.0
2007-09-24 08:09:00,98.34,98.36,98.34,98.35,486699991.0
2007-09-24 08:10:00,98.35,98.35,98.335,98.34,257499995.0
2007-09-24 08:11:00,98.33,98.34,98.32,98.32,551299998.0
2007-09-24 08:12:00,98.32,98.32,98.29,98.31,1279600002.0
2007-09-24 08:13:00,98.31,98.31,98.29,98.3,608799997.0
2007-09-24 08:14:00,98.3,98.31,98.28,98.3,826700000.0
2007-09-24 08:15:00,98.3,98.31,98.27,98.3,338999997.0
2007-09-24 08:16:00,98.295,98.3,98.25,98.27,254800000.0
2007-09-24 08:17:00,98.27,98.3,98.27,98.28,1005799997.0
2007-09-24 08:18:00,98.275,98.33,98.27,98.33,1122599996.0
2007-09-24 08:19:00,98.33,98.34,98.24,98.26,1640800012.0
2007-09-24 08:20:00,98.26,98.27,98.25,98.26,1177700003.0
2007-09-24 08:21:00,98.26,98.28,98.22,98.24,1075999996.0
2007-09-24 08:22:00,98.235,98.29,98.23,98.29,1494199988.0
2007-09-24 08:23:00,98.29,98.29,98.23,98.25,908199998.0
2007-09-24 08:24:00,98.26,98.27,98.24,98.24,707199999.0
2007-09-24 08:25:00,98.24,98.26,98.225,98.25,597299999.0
2007-09-24 08:26:00,98.245,98.25,98.21,98.22,1076699993.0
2007-09-24 08:27:00,98.225,98.25,98.215,98.23,369600003.0
2007-09-24 08:28:00,98.235,98.26,98.22,98.23,785899995.0
2007-09-24 08:29:00,98.23,98.25,98.215,98.25,341900000.0
2007-09-24 08:30:00,98.24,98.25,98.2,98.23,1443600002.0
2007-09-24 08:31:00,98.24,98.25,98.21,98.235,802500004.0
2007-09-24 08:32:00,98.24,98.25,98.215,98.245,1139700002.0
2007-09-24 08:33:00,98.24,98.245,98.2,98.22,1000099988.0
2007-09-24 08:34:00,98.23,98.25,98.22,98.235,743599994.0
2007-09-24 08:35:00,98.23,98.25,98.19,98.21,1165200002.0
2007-09-24 08:36:00,98.2,98.22,98.2,98.22,320400001.0
2007-09-24 08:37:00,98.22,98.22,98.195,98.2,585800003.0
2007-09-24 08:38:00,98.2,98.22,98.195,98.22,530900003.0
2007-09-24 08:39:00,98.23,98.24,98.215,98.23,403200001.0
2007-09-24 08:40:00,98.23,98.27,98.22,98.24,480799997.0
2007-09-24 08:41:00,98.245,98.29,98.24,98.28,620199998.0
2007-09-24 08:42:00,98.28,98.29,98.27,98.28,413399999.0
2007-09-24 08:43:00,98.28,98.3,98.25,98.28,1029300003.0
2007-09-24 08:44:00,98.29,98.29,98.27,98.29,365499999.0
2007-09-24 08:45:00,98.29,98.29,98.28,98.285,62800000.0
2007-09-24 08:46:00,98.285,98.29,98.255,98.27,467100000.0
2007-09-24 08:47:00,98.27,98.27,98.25,98.26,661599999.0
2007-09-24 08:48:00,98.25,98.26,98.25,98.25,96500000.0
2007-09-24 08:49:00,98.26,98.26,98.23,98.24,354299998.0
2007-09-24 08:50:00,98.24,98.24,98.22,98.225,208400000.0
2007-09-24 08:51:00,98.23,98.24,98.215,98.24,335500003.0
2007-09-24 08:52:00,98.225,98.25,98.22,98.25,176000000.0
2007-09-24 08:53:00,98.25,98.26,98.25,98.26,38400000.0
2007-09-24 08:54:00,98.26,98.26,98.24,98.24,469400000.0
2007-09-24 08:55:00,98.26,98.26,98.22,98.22,241200000.0
2007-09-24 08:56:00,98.22,98.24,98.21,98.24,314500000.0
2007-09-24 08:57:00,98.23,98.23,98.23,98.23,83200000.0
2007-09-24 08:58:00,98.23,98.23,98.21,98.21,450200000.0
2007-09-24 08:59:00,98.22,98.23,98.2,98.21,579200000.0
2007-09-24 09:00:00,98.21,98.21,98.19,98.19,376000000.0
2007-09-24 09:01:00,98.19,98.19,98.16,98.16,511699996.0
2007-09-24 09:02:00,98.16,98.18,98.15,98.16,791600005.0
2007-09-24 09:03:00,98.16,98.18,98.15,98.17,459400001.0
2007-09-24 09:04:00,98.17,98.17,98.16,98.16,247300000.0
2007-09-24 09:05:00,98.16,98.19,98.16,98.18,396500000.0
2007-09-24 09:06:00,98.18,98.18,98.14,98.14,418500000.0
2007-09-24 09:07:00,98.15,98.18,98.13,98.14,267900000.0
2007-09-24 09:08:00,98.14,98.155,98.125,98.145,369799999.0
2007-09-24 09:09:00,98.145,98.155,98.12,98.14,1393099989.0
2007-09-24 09:10:00,98.15,98.16,98.13,98.16,1443799996.0
2007-09-24 09:11:00,98.16,98.19,98.16,98.18,711599997.0
2007-09-24 09:12:00,98.19,98.19,98.16,98.16,527199998.0
2007-09-24 09:13:00,98.16,98.19,98.16,98.18,489900001.0
2007-09-24 09:14:00,98.18,98.2,98.18,98.195,545499994.0
2007-09-24 09:15:00,98.195,98.23,98.19,98.215,538799998.0
2007-09-24 09:16:00,98.205,98.21,98.19,98.2,588599996.0
2007-09-24 09:17:00,98.2,98.21,98.2,98.21,170100000.0
2007-09-24 09:18:00,98.22,98.22,98.2,98.21,615299999.0
2007-09-24 09:19:00,98.21,98.225,98.205,98.22,703399996.0
2007-09-24 09:20:00,98.22,98.23,98.2,98.22,531800000.0
2007-09-24 09:21:00,98.22,98.26,98.21,98.25,985200003.0
2007-09-24 09:22:00,98.25,98.26,98.23,98.25,580299988.0
2007-09-24 09:23:00,98.25,98.265,98.24,98.26,533000000.0
2007-09-24 09:24:00,98.26,98.28,98.24,98.25,657599998.0
2007-09-24 09:25:00,98.26,98.26,98.23,98.23,584400000.0
2007-09-24 09:26:00,98.23,98.23,98.2,98.22,825100000.0
2007-09-24 09:27:00,98.21,98.21,98.18,98.19,670700000.0
2007-09-24 09:28:00,98.19,98.22,98.17,98.21,684899999.0
2007-09-24 09:29:00,98.21,98.21,98.19,98.2,396399999.0
2007-09-24 09:30:00,98.21,98.24,98.21,98.22,917700000.0
2007-09-24 09:31:00,98.23,98.23,98.22,98.22,92800000.0
2007-09-24 09:32:00,98.22,98.23,98.2,98.22,807699998.0
2007-09-24 09:33:00,98.22,98.22,98.205,98.22,589900000.0
2007-09-24 09:34:00,98.22,98.23,98.2,98.22,664999999.0
2007-09-24 09:35:00,98.22,98.22,98.17,98.17,747199996.0
2007-09-24 09:36:00,98.19,98.21,98.18,98.2,305099998.0
2007-09-24 09:37:00,98.18,98.2,98.175,98.19,312700000.0
2007-09-24 09:38:00,98.19,98.205,98.18,98.2,241000000.0
2007-09-24 09:39:00,98.2,98.205,98.18,98.18,474500000.0
2007-09-24 09:40:00,98.17,98.19,98.17,98.18,194400000.0
2007-09-24 09:41:00,98.18,98.2,98.17,98.2,186900000.0
2007-09-24 09:42:00,98.2,98.21,98.18,98.18,166400000.0
2007-09-24 09:43:00,98.19,98.21,98.145,98.17,634999998.0
2007-09-24 09:44:00,98.17,98.17,98.13,98.135,933000004.0
2007-09-24 09:45:00,98.14,98.16,98.125,98.14,895099999.0
2007-09-24 09:46:00,98.15,98.16,98.13,98.14,421200001.0
2007-09-24 09:47:00,98.14,98.17,98.14,98.15,355500002.0
2007-09-24 09:48:00,98.15,98.18,98.14,98.16,390799999.0
2007-09-24 09:49:00,98.16,98.17,98.145,98.15,286600000.0
2007-09-24 09:50:00,98.15,98.16,98.14,98.16,362800004.0
2007-09-24 09:51:00,98.16,98.16,98.16,98.16,32000000.0
2007-09-24 09:52:00,98.16,98.17,98.13,98.17,420000002.0
2007-09-24 09:53:00,98.16,98.17,98.145,98.16,136700000.0
2007-09-24 09:54:00,98.16,98.18,98.15,98.16,316099999.0
2007-09-24 09:55:00,98.14,98.16,98.12,98.15,224099999.0
2007-09-24 09:56:00,98.15,98.16,98.15,98.15,60800000.0
2007-09-24 09:57:00,98.16,98.16,98.14,98.14,194700000.0
2007-09-24 09:58:00,98.15,98.17,98.14,98.17,222600001.0
2007-09-24 09:59:00,98.16,98.17,98.155,98.16,71200000.0
2007-09-24 10:00:00,98.16,98.17,98.145,98.17,209599998.0
2007-09-24 10:01:00,98.165,98.19,98.16,98.17,526499999.0
2007-09-24 10:02:00,98.16,98.19,98.145,98.17,800599995.0
2007-09-24 10:03:00,98.17,98.18,98.165,98.17,440399994.0
2007-09-24 10:04:00,98.17,98.21,98.16,98.21,576899997.0
2007-09-24 10:05:00,98.2,98.21,98.2,98.2,143300000.0
2007-09-24 10:06:00,98.185,98.22,98.185,98.21,386599997.0
2007-09-24 10:07:00,98.21,98.23,98.19,98.205,801799996.0
2007-09-24 10:08:00,98.205,98.21,98.185,98.2,756099998.0
2007-09-24 10:09:00,98.2,98.205,98.16,98.17,411099997.0
2007-09-24 10:10:00,98.16,98.17,98.125,98.15,279800001.0
2007-09-24 10:11:00,98.145,98.16,98.135,98.14,159600000.0
2007-09-24 10:12:00,98.15,98.16,98.13,98.16,190200002.0
2007-09-24 10:13:00,98.16,98.17,98.14,98.14,98900000.0
2007-09-24 10:14:00,98.14,98.15,98.1,98.12,528600000.0
2007-09-24 10:15:00,98.12,98.13,98.11,98.12,349599999.0
2007-09-24 10:16:00,98.12,98.14,98.12,98.14,259999998.0
2007-09-24 10:17:00,98.14,98.14,98.13,98.13,233500000.0
2007-09-24 10:18:00,98.14,98.15,98.115,98.12,1081699995.0
2007-09-24 10:19:00,98.11,98.14,98.11,98.13,680399991.0
2007-09-24 10:20:00,98.13,98.14,98.12,98.14,340199999.0
2007-09-24 10:21:00,98.14,98.15,98.13,98.14,546899998.0
2007-09-24 10:22:00,98.14,98.15,98.13,98.13,1229699997.0
2007-09-24 10:23:00,98.13,98.15,98.13,98.14,745399989.0
2007-09-24 10:24:00,98.14,98.14,98.11,98.11,500099997.0
2007-09-24 10:25:00,98.11,98.14,98.105,98.14,281799999.0
2007-09-24 10:26:00,98.13,98.14,98.12,98.125,162600000.0
2007-09-24 10:27:00,98.12,98.13,98.12,98.125,338699995.0
2007-09-24 10:28:00,98.13,98.13,98.11,98.12,276499994.0
2007-09-24 10:29:00,98.12,98.13,98.105,98.11,381100003.0
2007-09-24 10:30:00,98.11,98.12,98.03,98.05,867900000.0
2007-09-24 10:31:00,98.05,98.07,98.02,98.065,1159600012.0
2007-09-24 10:32:00,98.07,98.09,98.04,98.045,1419900034.0
2007-09-24 10:33:00,98.05,98.05,98.05,98.05,19900000.0
2007-09-24 10:34:00,98.033,98.055,98.015,98.025,1598100019.0
2007-09-24 10:35:00,98.046,98.052,98.003,98.025,1922900005.0
2007-09-24 10:36:00,98.008,98.027,97.985,98.012,1554800006.0
2007-09-24 10:37:00,97.99,98.041,97.99,98.024,1417099998.0
2007-09-24 10:38:00,98.028,98.109,98.005,98.081,863000002.0
2007-09-24 10:39:00,98.1,98.119,98.066,98.088,895300001.0
2007-09-24 10:40:00,98.069,98.101,98.048,98.083,885000004.0
2007-09-24 10:41:00,98.11,98.12,98.1,98.12,784700002.0
2007-09-24 10:42:00,98.12,98.13,98.105,98.12,519299996.0
2007-09-24 10:43:00,98.13,98.16,98.11,98.12,671100004.0
2007-09-24 10:44:00,98.11,98.11,98.09,98.1,229700000.0
2007-09-24 10:45:00,98.08,98.09,98.06,98.09,148400000.0
2007-09-24 10:46:00,98.09,98.1,98.08,98.1,84300000.0
2007-09-24 10:47:00,98.09,98.11,98.09,98.1,356800002.0
2007-09-24 10:48:00,98.1,98.11,98.06,98.06,369100000.0
2007-09-24 10:49:00,98.065,98.08,98.05,98.06,583799998.0
2007-09-24 10:50:00,98.05,98.06,98.03,98.03,1071599988.0
2007-09-24 10:51:00,98.03,98.06,98.03,98.045,501500000.0
2007-09-24 10:52:00,98.045,98.06,97.97,98.0,1344900024.0
2007-09-24 10:53:00,98.0,98.04,97.99,98.03,287800002.0
2007-09-24 10:54:00,98.03,98.04,98.03,98.04,293399994.0
2007-09-24 10:55:00,98.04,98.05,98.0,98.015,931200006.0
2007-09-24 10:56:00,98.01,98.06,98.0,98.05,1507000003.0
2007-09-24 10:57:00,98.04,98.09,98.02,98.09,1034300007.0
2007-09-24 10:58:00,98.07,98.09,98.055,98.07,222799998.0
2007-09-24 10:59:00,98.07,98.09,98.04,98.07,672500007.0
2007-09-24 11:00:00,98.07,98.07,98.01,98.02,731600000.0
2007-09-24 11:01:00,98.02,98.05,98.015,98.02,1247800001.0
2007-09-24 11:02:00,98.02,98.07,98.02,98.06,1121999995.0
2007-09-24 11:03:00,98.06,98.1,98.045,98.07,844600000.0
2007-09-24 11:04:00,98.08,98.09,98.06,98.08,469900001.0
2007-09-24 11:05:00,98.08,98.09,98.07,98.09,572499998.0
2007-09-24 11:06:00,98.08,98.09,98.07,98.075,259799996.0
2007-09-24 11:07:00,98.09,98.09,98.065,98.08,858099996.0
2007-09-24 11:08:00,98.08,98.1,98.06,98.1,571100002.0
2007-09-24 11:09:00,98.1,98.1,98.07,98.09,172200002.0
2007-09-24 11:10:00,98.09,98.12,98.08,98.12,923300001.0
2007-09-24 11:11:00,98.11,98.13,98.095,98.13,528600004.0
2007-09-24 11:12:00,98.115,98.14,98.105,98.12,862899997.0
2007-09-24 11:13:00,98.12,98.14,98.11,98.12,408399998.0
2007-09-24 11:14:00,98.12,98.14,98.11,98.14,682099997.0
2007-09-24 11:15:00,98.14,98.16,98.13,98.13,520900001.0
2007-09-24 11:16:00,98.14,98.15,98.13,98.13,158899999.0
2007-09-24 11:17:00,98.14,98.15,98.125,98.14,401499998.0
2007-09-24 11:18:00,98.15,98.15,98.125,98.14,380499997.0
2007-09-24 11:19:00,98.15,98.16,98.135,98.14,131900000.0
2007-09-24 11:20:00,98.14,98.15,98.13,98.13,685399999.0
2007-09-24 11:21:00,98.12,98.15,98.12,98.14,167599999.0
2007-09-24 11:22:00,98.14,98.145,98.115,98.13,91200000.0
2007-09-24 11:23:00,98.13,98.15,98.12,98.15,278900000.0
2007-09-24 11:24:00,98.14,98.15,98.13,98.15,460100000.0
2007-09-24 11:25:00,98.15,98.155,98.13,98.13,975700005.0
2007-09-24 11:26:00,98.15,98.155,98.12,98.13,851199999.0
2007-09-24 11:27:00,98.13,98.155,98.13,98.14,318400000.0
2007-09-24 11:28:00,98.14,98.15,98.13,98.14,440399999.0
2007-09-24 11:29:00,98.14,98.14,98.105,98.105,376900003.0
2007-09-24 11:30:00,98.1,98.12,98.095,98.1,646099999.0
2007-09-24 11:31:00,98.11,98.11,98.08,98.1,349300000.0
2007-09-24 11:32:00,98.105,98.12,98.095,98.11,346399997.0
2007-09-24 11:33:00,98.11,98.11,98.1,98.11,192900001.0
2007-09-24 11:34:00,98.11,98.12,98.095,98.1,359299999.0
2007-09-24 11:35:00,98.1,98.115,98.09,98.1,498700001.0
2007-09-24 11:36:00,98.1,98.11,98.09,98.1,502700000.0
2007-09-24 11:37:00,98.09,98.105,98.09,98.1,274400000.0
2007-09-24 11:38:00,98.11,98.11,98.09,98.09,1143799996.0
2007-09-24 11:39:00,98.1,98.1,98.08,98.085,347699999.0
2007-09-24 11:40:00,98.09,98.09,98.06,98.06,256999999.0
2007-09-24 11:41:00,98.06,98.09,98.055,98.08,132899999.0
2007-09-24 11:42:00,98.07,98.09,98.05,98.07,314400003.0
2007-09-24 11:43:00,98.06,98.09,98.06,98.07,212300002.0
2007-09-24 11:44:00,98.07,98.13,98.07,98.13,947899997.0
2007-09-24 11:45:00,98.12,98.13,98.11,98.11,708100004.0
2007-09-24 11:46:00,98.105,98.12,98.1,98.12,193700000.0
2007-09-24 11:47:00,98.12,98.13,98.1,98.13,381700001.0
2007-09-24 11:48:00,98.12,98.13,98.11,98.11,455099995.0
2007-09-24 11:49:00,98.12,98.12,98.11,98.11,151600000.0
2007-09-24 11:50:00,98.11,98.12,98.11,98.11,200500000.0
2007-09-24 11:51:00,98.12,98.13,98.11,98.12,328000002.0
2007-09-24 11:52:00,98.11,98.12,98.1,98.1,233600002.0
2007-09-24 11:53:00,98.1,98.11,98.09,98.11,129400000.0
2007-09-24 11:54:00,98.11,98.13,98.105,98.12,269700000.0
2007-09-24 11:55:00,98.12,98.13,98.12,98.12,90900000.0
2007-09-24 11:56:00,98.12,98.14,98.11,98.12,374400007.0
2007-09-24 11:57:00,98.125,98.15,98.11,98.135,669900003.0
2007-09-24 11:58:00,98.13,98.14,98.12,98.12,857900001.0
2007-09-24 11:59:00,98.12,98.14,98.11,98.125,1147399988.0
2007-09-24 12:00:00,98.125,98.17,98.12,98.17,1209899980.0
2007-09-24 12:01:00,98.17,98.18,98.14,98.17,816300014.0
2007-09-24 12:02:00,98.17,98.26,98.17,98.24,1634199994.0
2007-09-24 12:03:00,98.25,98.26,98.22,98.24,631599999.0
2007-09-24 12:04:00,98.23,98.24,98.22,98.23,384500000.0
2007-09-24 12:05:00,98.23,98.24,98.21,98.23,612700001.0
2007-09-24 12:06:00,98.225,98.24,98.22,98.22,221299999.0
2007-09-24 12:07:00,98.23,98.23,98.19,98.2,572599993.0
2007-09-24 12:08:00,98.2,98.2,98.18,98.19,594299998.0
2007-09-24 12:09:00,98.19,98.19,98.16,98.16,570799999.0
2007-09-24 12:10:00,98.16,98.18,98.15,98.16,231100000.0
2007-09-24 12:11:00,98.15,98.17,98.15,98.15,510300000.0
2007-09-24 12:12:00,98.15,98.15,98.13,98.15,815599997.0
2007-09-24 12:13:00,98.15,98.15,98.14,98.15,277599994.0
2007-09-24 12:14:00,98.14,98.16,98.125,98.125,538700004.0
2007-09-24 12:15:00,98.14,98.16,98.125,98.14,915699999.0
2007-09-24 12:16:00,98.15,98.17,98.125,98.15,690699989.0
2007-09-24 12:17:00,98.15,98.16,98.13,98.13,526399998.0
2007-09-24 12:18:00,98.12,98.16,98.12,98.145,899099997.0
2007-09-24 12:19:00,98.145,98.2,98.14,98.19,455200002.0
2007-09-24 12:20:00,98.19,98.19,98.18,98.18,52800000.0
2007-09-24 12:21:00,98.19,98.19,98.18,98.19,208400001.0
2007-09-24 12:22:00,98.19,98.21,98.18,98.19,349400000.0
2007-09-24 12:23:00,98.2,98.2,98.16,98.165,685399994.0
2007-09-24 12:24:00,98.165,98.17,98.15,98.16,368799998.0
2007-09-24 12:25:00,98.15,98.18,98.145,98.16,390200000.0
2007-09-24 12:26:00,98.15,98.18,98.12,98.14,1056699994.0
2007-09-24 12:27:00,98.125,98.15,98.125,98.13,603899996.0
2007-09-24 12:28:00,98.13,98.16,98.13,98.15,350899999.0
2007-09-24 12:29:00,98.15,98.18,98.145,98.16,999500001.0
2007-09-24 12:30:00,98.155,98.2,98.155,98.18,777799992.0
2007-09-24 12:31:00,98.2,98.22,98.185,98.21,444599989.0
2007-09-24 12:32:00,98.2,98.26,98.2,98.25,1520099989.0
2007-09-24 12:33:00,98.26,98.27,98.25,98.255,1218399999.0
2007-09-24 12:34:00,98.26,98.27,98.24,98.26,1923399994.0
2007-09-24 12:35:00,98.26,98.26,98.23,98.25,980599992.0
2007-09-24 12:36:00,98.25,98.27,98.24,98.26,966999981.0
2007-09-24 12:37:00,98.26,98.26,98.24,98.25,506599995.0
2007-09-24 12:38:00,98.24,98.25,98.23,98.23,316499999.0
2007-09-24 12:39:00,98.23,98.24,98.22,98.22,599300006.0
2007-09-24 12:40:00,98.23,98.23,98.22,98.23,209400000.0
2007-09-24 12:41:00,98.23,98.23,98.22,98.23,93700000.0
2007-09-24 12:42:00,98.23,98.24,98.22,98.23,632299999.0
2007-09-24 12:43:00,98.22,98.23,98.19,98.21,722200008.0
2007-09-24 12:44:00,98.21,98.21,98.19,98.2,474700000.0
2007-09-24 12:45:00,98.2,98.21,98.175,98.18,571900000.0
2007-09-24 12:46:00,98.18,98.2,98.16,98.16,520499995.0
2007-09-24 12:47:00,98.16,98.195,98.16,98.18,689800004.0
2007-09-24 12:48:00,98.19,98.19,98.16,98.18,581000002.0
2007-09-24 12:49:00,98.16,98.18,98.16,98.18,464300003.0
2007-09-24 12:50:00,98.18,98.19,98.16,98.16,297399998.0
2007-09-24 12:51:00,98.17,98.17,98.16,98.17,127600000.0
2007-09-24 12:52:00,98.17,98.19,98.16,98.17,202800001.0
2007-09-24 12:53:00,98.17,98.19,98.16,98.19,830500007.0
2007-09-24 12:54:00,98.19,98.19,98.15,98.15,514600001.0
2007-09-24 12:55:00,98.16,98.17,98.14,98.16,1055800006.0
2007-09-24 12:56:00,98.16,98.17,98.135,98.14,218699999.0
2007-09-24 12:57:00,98.15,98.16,98.13,98.15,904399987.0
2007-09-24 12:58:00,98.155,98.17,98.14,98.15,452399999.0
2007-09-24 12:59:00,98.15,98.16,98.13,98.15,1142499988.0
2007-09-24 13:00:00,98.15,98.15,98.12,98.14,840800001.0
2007-09-24 13:01:00,98.14,98.15,98.14,98.14,260700000.0
2007-09-24 13:02:00,98.14,98.16,98.14,98.15,474799997.0
2007-09-24 13:03:00,98.15,98.16,98.14,98.16,568399999.0
2007-09-24 13:04:00,98.16,98.19,98.15,98.18,399299994.0
2007-09-24 13:05:00,98.17,98.18,98.17,98.18,318399999.0
2007-09-24 13:06:00,98.18,98.195,98.17,98.19,668099996.0
2007-09-24 13:07:00,98.19,98.2,98.18,98.19,398200000.0
2007-09-24 13:08:00,98.19,98.24,98.18,98.22,518900000.0
2007-09-24 13:09:00,98.23,98.25,98.22,98.24,1259099996.0
2007-09-24 13:10:00,98.24,98.25,98.19,98.2,827299988.0
2007-09-24 13:11:00,98.2,98.21,98.16,98.21,715599997.0
2007-09-24 13:12:00,98.21,98.21,98.16,98.19,814900001.0
2007-09-24 13:13:00,98.19,98.19,98.16,98.175,779600002.0
2007-09-24 13:14:00,98.18,98.18,98.14,98.15,602100001.0
2007-09-24 13:15:00,98.16,98.16,98.145,98.15,137500000.0
2007-09-24 13:16:00,98.15,98.15,98.12,98.15,853100002.0
2007-09-24 13:17:00,98.15,98.2,98.15,98.2,982499997.0
2007-09-24 13:18:00,98.2,98.22,98.19,98.21,869699996.0
2007-09-24 13:19:00,98.21,98.22,98.195,98.2,669899998.0
2007-09-24 13:20:00,98.2,98.22,98.155,98.2,869400002.0
2007-09-24 13:21:00,98.2,98.2,98.19,98.19,59100000.0
2007-09-24 13:22:00,98.19,98.19,98.17,98.17,214400000.0
2007-09-24 13:23:00,98.18,98.19,98.165,98.19,154399999.0
2007-09-24 13:24:00,98.19,98.19,98.17,98.18,246999999.0
2007-09-24 13:25:00,98.18,98.19,98.14,98.15,735399991.0
2007-09-24 13:26:00,98.145,98.18,98.145,98.16,887699998.0
2007-09-24 13:27:00,98.17,98.18,98.17,98.17,876299998.0
2007-09-24 13:28:00,98.17,98.2,98.17,98.2,249100000.0
2007-09-24 13:29:00,98.2,98.23,98.2,98.22,355800000.0
2007-09-24 13:30:00,98.22,98.22,98.15,98.17,1211199993.0
2007-09-24 13:31:00,98.16,98.17,98.14,98.17,636900000.0
2007-09-24 13:32:00,98.17,98.17,98.12,98.125,603699998.0
2007-09-24 13:33:00,98.12,98.13,98.08,98.08,708799997.0
2007-09-24 13:34:00,98.09,98.1,98.06,98.08,1150600007.0
2007-09-24 13:35:00,98.09,98.1,98.06,98.09,711100001.0
2007-09-24 13:36:00,98.09,98.1,98.02,98.06,741100008.0
2007-09-24 13:37:00,98.04,98.07,98.03,98.07,933399996.0
2007-09-24 13:38:00,98.06,98.09,98.05,98.075,713599996.0
2007-09-24 13:39:00,98.07,98.09,98.07,98.07,525200001.0
2007-09-24 13:40:00,98.08,98.1,98.08,98.095,339099998.0
2007-09-24 13:41:00,98.095,98.11,98.09,98.1,95300000.0
2007-09-24 13:42:00,98.1,98.13,98.1,98.12,472399995.0
2007-09-24 13:43:00,98.12,98.14,98.12,98.13,303199998.0
2007-09-24 13:44:00,98.13,98.13,98.11,98.125,216400000.0
2007-09-24 13:45:00,98.125,98.125,98.11,98.12,456499996.0
2007-09-24 13:46:00,98.12,98.12,98.11,98.12,190099999.0
2007-09-24 13:47:00,98.13,98.14,98.115,98.14,205199997.0
2007-09-24 13:48:00,98.14,98.14,98.11,98.12,384799997.0
2007-09-24 13:49:00,98.12,98.12,98.1,98.11,198599999.0
2007-09-24 13:50:00,98.11,98.12,98.1,98.11,969599998.0
2007-09-24 13:51:00,98.11,98.12,98.1,98.11,483699996.0
2007-09-24 13:52:00,98.1,98.11,98.09,98.11,756899996.0
2007-09-24 13:53:00,98.11,98.12,98.11,98.12,299799996.0
2007-09-24 13:54:00,98.12,98.12,98.1,98.1,426499998.0
2007-09-24 13:55:00,98.1,98.11,98.1,98.1,325799999.0
2007-09-24 13:56:00,98.1,98.14,98.1,98.11,436400000.0
2007-09-24 13:57:00,98.11,98.12,98.1,98.11,861300001.0
2007-09-24 13:58:00,98.1,98.115,98.035,98.06,1838499984.0
2007-09-24 13:59:00,98.06,98.08,98.04,98.08,1488499977.0
2007-09-24 14:00:00,98.08,98.1,98.05,98.08,1336499999.0
2007-09-24 14:01:00,98.08,98.1,98.05,98.07,1423299999.0
2007-09-24 14:02:00,98.08,98.09,98.07,98.08,435700001.0
2007-09-24 14:03:00,98.08,98.08,98.06,98.065,474600000.0
2007-09-24 14:04:00,98.06,98.09,98.06,98.06,984099998.0
2007-09-24 14:05:00,98.06,98.07,98.04,98.06,535100003.0
2007-09-24 14:06:00,98.06,98.08,98.06,98.07,487200000.0
2007-09-24 14:07:00,98.09,98.12,98.09,98.105,1553399984.0
2007-09-24 14:08:00,98.11,98.13,98.1,98.13,996800009.0
2007-09-24 14:09:00,98.115,98.14,98.105,98.13,1219199992.0
2007-09-24 14:10:00,98.125,98.14,98.105,98.13,869300000.0
2007-09-24 14:11:00,98.13,98.13,98.1,98.1,671200007.0
2007-09-24 14:12:00,98.1,98.11,98.085,98.11,660699997.0
2007-09-24 14:13:00,98.1,98.11,98.08,98.1,945099989.0
2007-09-24 14:14:00,98.095,98.14,98.09,98.14,846500007.0
2007-09-24 14:15:00,98.14,98.16,98.12,98.12,1307099990.0
2007-09-24 14:16:00,98.12,98.15,98.1,98.11,1061599999.0
2007-09-24 14:17:00,98.11,98.11,98.08,98.09,1037699994.0
2007-09-24 14:18:00,98.09,98.14,98.08,98.13,1636600003.0
2007-09-24 14:19:00,98.13,98.17,98.13,98.17,943100001.0
2007-09-24 14:20:00,98.17,98.17,98.14,98.15,1588099997.0
2007-09-24 14:21:00,98.15,98.16,98.14,98.14,855999992.0
2007-09-24 14:22:00,98.14,98.14,98.09,98.1,802300001.0
2007-09-24 14:23:00,98.09,98.1,98.05,98.06,1350700000.0
2007-09-24 14:24:00,98.06,98.06,98.04,98.045,1143399999.0
2007-09-24 14:25:00,98.05,98.06,98.04,98.05,1134299986.0
2007-09-24 14:26:00,98.05,98.06,98.03,98.04,1247100001.0
2007-09-24 14:27:00,98.04,98.05,98.03,98.05,1164899996.0
2007-09-24 14:28:00,98.05,98.06,98.03,98.05,1238799995.0
2007-09-24 14:29:00,98.05,98.075,98.045,98.06,586700005.0
2007-09-24 14:30:00,98.06,98.07,98.05,98.06,882599998.0
2007-09-24 14:31:00,98.06,98.07,98.04,98.06,474600003.0
2007-09-24 14:32:00,98.06,98.07,98.05,98.06,329600000.0
2007-09-24 14:33:00,98.06,98.06,98.02,98.02,655300001.0
2007-09-24 14:34:00,98.04,98.05,98.02,98.04,669000002.0
2007-09-24 14:35:00,98.04,98.05,98.03,98.04,628400003.0
2007-09-24 14:36:00,98.04,98.06,98.02,98.04,887400002.0
2007-09-24 14:37:00,98.04,98.055,98.02,98.04,636300004.0
2007-09-24 14:38:00,98.05,98.06,98.04,98.04,323800000.0
2007-09-24 14:39:00,98.04,98.06,98.04,98.06,600299995.0
2007-09-24 14:40:00,98.06,98.065,98.04,98.05,808600001.0
2007-09-24 14:41:00,98.05,98.055,98.04,98.05,444700000.0
2007-09-24 14:42:00,98.05,98.05,98.02,98.04,1119400001.0
2007-09-24 14:43:00,98.045,98.07,98.04,98.07,816500003.0
2007-09-24 14:44:00,98.065,98.1,98.06,98.08,876900002.0
2007-09-24 14:45:00,98.08,98.09,98.07,98.08,1183100005.0
2007-09-24 14:46:00,98.08,98.08,98.06,98.07,482400000.0
2007-09-24 14:47:00,98.07,98.08,98.05,98.07,1163200002.0
2007-09-24 14:48:00,98.07,98.09,98.06,98.085,881900003.0
2007-09-24 14:49:00,98.085,98.095,98.075,98.09,1078900002.0
2007-09-24 14:50:00,98.09,98.095,98.08,98.08,394600000.0
2007-09-24 14:51:00,98.09,98.1,98.07,98.08,825800000.0
2007-09-24 14:52:00,98.08,98.08,98.04,98.04,703900001.0
2007-09-24 14:53:00,98.04,98.07,98.02,98.07,1004299999.0
2007-09-24 14:54:00,98.07,98.08,98.01,98.02,1298600002.0
2007-09-24 14:55:00,98.03,98.04,98.02,98.02,759300001.0
2007-09-24 14:56:00,98.02,98.04,98.01,98.03,1347200001.0
2007-09-24 14:57:00,98.03,98.06,98.01,98.05,1307999995.0
2007-09-24 14:58:00,98.05,98.07,98.05,98.06,532400003.0
2007-09-24 14:59:00,98.05,98.07,98.03,98.04,2086799984.0
2007-09-24 15:00:00,98.04,98.08,98.02,98.08,1957499991.0
2007-09-24 15:01:00,98.08,98.08,98.05,98.05,610300000.0
2007-09-24 15:02:00,98.05,98.06,98.03,98.06,712099997.0
2007-09-24 15:03:00,98.06,98.06,98.025,98.03,352000000.0
2007-09-24 15:04:00,98.03,98.07,98.01,98.04,1169900001.0
2007-09-24 15:05:00,98.04,98.05,98.02,98.02,215500000.0
2007-09-24 15:06:00,98.03,98.05,98.015,98.03,613700003.0
2007-09-24 15:07:00,98.03,98.05,98.01,98.04,867799997.0
2007-09-24 15:08:00,98.04,98.05,98.02,98.03,623500000.0
2007-09-24 15:09:00,98.03,98.05,98.02,98.03,800900003.0
2007-09-24 15:10:00,98.02,98.06,98.02,98.03,1375699996.0
2007-09-24 15:11:00,98.03,98.05,98.03,98.05,277999998.0
2007-09-24 15:12:00,98.05,98.05,98.025,98.04,208100000.0
2007-09-24 15:13:00,98.04,98.04,98.02,98.04,37600000.0
2007-09-24 15:14:00,98.035,98.05,98.03,98.05,524200001.0
2007-09-24 15:15:00,98.05,98.05,98.04,98.04,149300000.0
2007-09-24 15:16:00,98.04,98.06,98.03,98.03,356800002.0
2007-09-24 15:17:00,98.04,98.05,98.03,98.05,349299997.0
2007-09-24 15:18:00,98.05,98.06,98.03,98.03,543399998.0
2007-09-24 15:19:00,98.03,98.04,98.03,98.03,240900000.0
2007-09-24 15:20:00,98.03,98.04,98.02,98.03,344100001.0
2007-09-24 15:21:00,98.03,98.03,98.03,98.03,306400000.0
2007-09-24 15:22:00,98.03,98.03,98.0,98.01,298700000.0
2007-09-24 15:23:00,98.01,98.01,97.99,98.005,461299999.0
2007-09-24 15:24:00,98.0,98.01,97.98,97.98,504999994.0
2007-09-24 15:25:00,97.98,98.01,97.94,97.96,924599997.0
2007-09-24 15:26:00,97.96,97.96,97.92,97.95,742000005.0
2007-09-24 15:27:00,97.95,97.99,97.95,97.96,704100001.0
2007-09-24 15:28:00,97.95,97.97,97.93,97.93,552600000.0
2007-09-24 15:29:00,97.93,97.94,97.89,97.91,883499999.0
2007-09-24 15:30:00,97.91,97.94,97.9,97.92,515399997.0
2007-09-24 15:31:00,97.92,97.94,97.91,97.94,460600000.0
2007-09-24 15:32:00,97.94,97.95,97.91,97.91,345799998.0
2007-09-24 15:33:00,97.91,97.94,97.9,97.91,578899997.0
2007-09-24 15:34:00,97.91,97.93,97.895,97.92,490899999.0
2007-09-24 15:35:00,97.92,97.93,97.895,97.91,661900000.0
2007-09-24 15:36:00,97.91,97.93,97.91,97.92,430199999.0
2007-09-24 15:37:00,97.92,97.93,97.9,97.92,220999999.0
2007-09-24 15:38:00,97.915,97.94,97.9,97.92,856299998.0
2007-09-24 15:39:00,97.92,97.92,97.895,97.92,575299994.0
2007-09-24 15:40:00,97.92,97.94,97.91,97.94,226900000.0
2007-09-24 15:41:00,97.94,97.96,97.93,97.96,191099999.0
2007-09-24 15:42:00,97.96,97.99,97.94,97.98,797099995.0
2007-09-24 15:43:00,97.965,98.0,97.965,98.0,340299997.0
2007-09-24 15:44:00,98.0,98.01,97.98,97.98,664800002.0
2007-09-24 15:45:00,97.98,98.0,97.93,97.94,1002899997.0
2007-09-24 15:46:00,97.94,97.95,97.9,97.92,818600008.0
2007-09-24 15:47:00,97.93,97.95,97.915,97.94,895699999.0
2007-09-24 15:48:00,97.95,97.95,97.89,97.91,796200002.0
2007-09-24 15:49:00,97.91,97.94,97.89,97.93,716600000.0
2007-09-24 15:50:00,97.92,97.94,97.895,97.91,620699998.0
2007-09-24 15:51:00,97.91,97.92,97.88,97.89,290699999.0
2007-09-24 15:52:00,97.89,97.91,97.86,97.86,888999999.0
2007-09-24 15:53:00,97.86,97.87,97.85,97.87,791199997.0
2007-09-24 15:54:00,97.87,97.87,97.83,97.86,1027599993.0
2007-09-24 15:55:00,97.86,97.88,97.85,97.86,621100001.0
2007-09-24 15:56:00,97.86,97.88,97.85,97.86,933799995.0
2007-09-24 15:57:00,97.86,97.91,97.86,97.9,1105699982.0
2007-09-24 15:58:00,97.89,97.91,97.87,97.89,1202099997.0
2007-09-24 15:59:00,97.87,97.92,97.87,97.91,1281299985.0
2007-09-24 16:00:00,97.9,97.91,97.86,97.88,1697700020.0
2007-09-24 16:01:00,97.89,97.92,97.87,97.9,824799999.0
2007-09-24 16:02:00,97.9,97.93,97.9,97.93,702299997.0
2007-09-24 16:03:00,97.92,97.93,97.91,97.93,240800000.0
2007-09-24 16:04:00,97.93,97.93,97.9,97.91,274500000.0
2007-09-24 16:05:00,97.91,97.91,97.9,97.91,221500000.0
2007-09-24 16:06:00,97.91,97.92,97.89,97.9,637399989.0
2007-09-24 16:07:00,97.89,97.91,97.88,97.9,286899999.0
2007-09-24 16:08:00,97.89,97.89,97.865,97.87,743099975.0
2007-09-24 16:09:00,97.87,97.88,97.81,97.83,910899980.0
2007-09-24 16:10:00,97.83,97.85,97.83,97.85,587700000.0
2007-09-24 16:11:00,97.85,97.86,97.83,97.84,477099995.0
2007-09-24 16:12:00,97.85,97.875,97.84,97.87,382899999.0
2007-09-24 16:13:00,97.87,97.88,97.86,97.86,532699993.0
2007-09-24 16:14:00,97.865,97.89,97.85,97.89,236699998.0
2007-09-24 16:15:00,97.9,97.91,97.89,97.89,370100000.0
2007-09-24 16:16:00,97.9,97.91,97.87,97.87,623200005.0
2007-09-24 16:17:00,97.87,97.9,97.87,97.9,257099998.0
2007-09-24 16:18:00,97.9,97.92,97.88,97.9,380600001.0
2007-09-24 16:19:00,97.9,97.92,97.88,97.9,303300000.0
2007-09-24 16:20:00,97.9,97.91,97.88,97.9,481400002.0
2007-09-24 16:21:00,97.91,97.915,97.895,97.91,116200000.0
2007-09-24 16:22:00,97.91,97.93,97.89,97.93,580899998.0
2007-09-24 16:23:00,97.93,97.95,97.92,97.95,255699998.0
2007-09-24 16:24:00,97.94,97.95,97.94,97.95,172300000.0
2007-09-24 16:25:00,97.95,97.95,97.91,97.94,633700001.0
2007-09-24 16:26:00,97.93,97.96,97.93,97.95,416300001.0
2007-09-24 16:27:00,97.95,98.01,97.95,98.0,893200002.0
2007-09-24 16:28:00,98.0,98.0,97.94,97.95,667600002.0
2007-09-24 16:29:00,97.93,97.97,97.93,97.95,792300000.0
2007-09-24 16:30:00,97.95,97.97,97.91,97.95,1415299986.0
2007-09-24 16:31:00,97.93,97.94,97.91,97.92,476899997.0
2007-09-24 16:32:00,97.92,97.95,97.92,97.95,568599997.0
2007-09-24 16:33:00,97.95,97.95,97.9,97.92,234300000.0
2007-09-24 16:34:00,97.92,97.97,97.9,97.96,493300000.0
2007-09-24 16:35:00,97.97,97.99,97.94,97.94,657299998.0
2007-09-24 16:36:00,97.94,97.97,97.94,97.96,766800001.0
2007-09-24 16:37:00,97.96,97.96,97.94,97.94,485500002.0
2007-09-24 16:38:00,97.94,97.96,97.93,97.96,223200000.0
2007-09-24 16:39:00,97.945,97.98,97.945,97.97,420199995.0
2007-09-24 16:40:00,97.98,98.0,97.94,97.96,560199998.0
2007-09-24 16:41:00,97.96,97.99,97.94,97.98,906700003.0
2007-09-24 16:42:00,97.98,98.03,97.96,98.0,970599997.0
2007-09-24 16:43:00,98.01,98.02,98.0,98.02,1137099996.0
2007-09-24 16:44:00,98.02,98.03,98.0,98.03,1681900009.0
2007-09-24 16:45:00,98.04,98.04,98.01,98.02,433200000.0
2007-09-24 16:46:00,98.0,98.05,98.0,98.04,497800002.0
2007-09-24 16:47:00,98.04,98.065,98.035,98.05,1008099997.0
2007-09-24 16:48:00,98.05,98.05,98.035,98.05,550800005.0
2007-09-24 16:49:00,98.06,98.06,98.01,98.03,483399999.0
2007-09-24 16:50:00,98.02,98.04,98.01,98.02,467800004.0
2007-09-24 16:51:00,98.02,98.03,97.995,98.01,578699998.0
2007-09-24 16:52:00,98.02,98.04,98.01,98.03,729000000.0
2007-09-24 16:53:00,98.03,98.04,98.01,98.03,492500000.0
2007-09-24 16:54:00,98.03,98.05,97.995,98.05,745500002.0
2007-09-24 16:55:00,98.05,98.05,98.03,98.04,268400006.0
2007-09-24 16:56:00,98.05,98.06,98.01,98.03,981300001.0
2007-09-24 16:57:00,98.04,98.04,97.98,97.99,1031800000.0
2007-09-24 16:58:00,97.99,98.0,97.98,97.99,348700000.0
2007-09-24 16:59:00,97.99,97.99,97.96,97.97,1118599999.0
2007-09-24 17:00:00,97.98,97.98,97.96,97.96,751499993.0
2007-09-24 17:01:00,97.96,97.96,97.93,97.94,353700000.0
2007-09-24 17:02:00,97.94,97.94,97.92,97.92,581000002.0
2007-09-24 17:03:00,97.93,97.93,97.91,97.92,546100000.0
2007-09-24 17:04:00,97.92,97.93,97.92,97.92,571100000.0
2007-09-24 17:05:00,97.92,97.94,97.915,97.93,331799999.0
2007-09-24 17:06:00,97.94,97.94,97.92,97.94,945799993.0
2007-09-24 17:07:00,97.94,97.94,97.905,97.92,498999997.0
2007-09-24 17:08:00,97.92,97.93,97.88,97.89,584600000.0
2007-09-24 17:09:00,97.89,97.9,97.87,97.88,528799998.0
2007-09-24 17:10:00,97.875,97.91,97.875,97.91,194000000.0
2007-09-24 17:11:00,97.9,97.92,97.895,97.91,155000000.0
2007-09-24 17:12:00,97.9,97.95,97.895,97.95,539100003.0
2007-09-24 17:13:00,97.95,97.97,97.94,97.97,230400000.0
2007-09-24 17:14:00,97.96,97.97,97.94,97.94,442300000.0
2007-09-24 17:15:00,97.95,97.95,97.92,97.95,535500007.0
2007-09-24 17:16:00,97.94,97.94,97.89,97.89,545299993.0
2007-09-24 17:17:00,97.9,97.91,97.89,97.91,231100000.0
2007-09-24 17:18:00,97.91,97.91,97.89,97.91,173500000.0
2007-09-24 17:19:00,97.91,97.92,97.9,97.91,206500001.0
2007-09-24 17:20:00,97.91,97.91,97.87,97.89,1026099999.0
2007-09-24 17:21:00,97.88,97.9,97.86,97.89,813200005.0
2007-09-24 17:22:00,97.89,97.9,97.86,97.87,779000000.0
2007-09-24 17:23:00,97.87,97.89,97.85,97.88,446199999.0
2007-09-24 17:24:00,97.88,97.88,97.85,97.87,328600001.0
2007-09-24 17:25:00,97.87,97.88,97.845,97.86,298799999.0
2007-09-24 17:26:00,97.86,97.88,97.86,97.86,156800000.0
2007-09-24 17:27:00,97.87,97.89,97.85,97.89,290600001.0
2007-09-24 17:28:00,97.87,97.9,97.86,97.88,311700000.0
2007-09-24 17:29:00,97.88,97.9,97.86,97.89,457600001.0
2007-09-24 17:30:00,97.89,97.9,97.865,97.9,454000000.0
2007-09-24 17:31:00,97.89,97.93,97.89,97.89,748500001.0
2007-09-24 17:32:00,97.89,97.9,97.83,97.83,1012399991.0
2007-09-24 17:33:00,97.82,97.85,97.81,97.81,763500001.0
2007-09-24 17:34:00,97.83,97.83,97.77,97.8,591300003.0
2007-09-24 17:35:00,97.78,97.82,97.77,97.81,789899998.0
2007-09-24 17:36:00,97.81,97.86,97.8,97.86,347000001.0
2007-09-24 17:37:00,97.86,97.86,97.805,97.83,673900003.0
2007-09-24 17:38:00,97.82,97.87,97.82,97.84,1732699995.0
2007-09-24 17:39:00,97.84,97.86,97.83,97.85,693600006.0
2007-09-24 17:40:00,97.85,97.85,97.83,97.84,1177299995.0
2007-09-24 17:41:00,97.83,97.84,97.805,97.81,368500002.0
2007-09-24 17:42:00,97.81,97.83,97.81,97.81,535000001.0
2007-09-24 17:43:00,97.82,97.89,97.81,97.89,752400000.0
2007-09-24 17:44:00,97.89,97.91,97.885,97.9,820400000.0
2007-09-24 17:45:00,97.9,97.91,97.87,97.9,1114600000.0
2007-09-24 17:46:00,97.9,97.915,97.9,97.91,490000000.0
2007-09-24 17:47:00,97.91,97.91,97.88,97.89,141500001.0
2007-09-24 17:48:00,97.89,97.9,97.87,97.88,416800004.0
2007-09-24 17:49:00,97.89,97.9,97.88,97.89,177500000.0
2007-09-24 17:50:00,97.9,97.9,97.89,97.89,266500000.0
2007-09-24 17:51:00,97.89,97.89,97.875,97.88,678200011.0
2007-09-24 17:52:00,97.88,97.89,97.87,97.89,210900000.0
2007-09-24 17:53:00,97.89,97.9,97.88,97.88,184000000.0
2007-09-24 17:54:00,97.88,97.88,97.87,97.88,250800000.0
2007-09-24 17:55:00,97.88,97.88,97.86,97.88,677700004.0
2007-09-24 17:56:00,97.87,97.91,97.87,97.9,185800000.0
2007-09-24 17:57:00,97.9,97.91,97.88,97.88,359100003.0
2007-09-24 17:58:00,97.88,97.89,97.88,97.885,64300001.0
2007-09-24 17:59:00,97.89,97.91,97.87,97.9,259800002.0
2007-09-24 18:00:00,97.88,97.9,97.86,97.89,367900000.0
2007-09-24 18:01:00,97.89,97.91,97.885,97.9,384799995.0
2007-09-24 18:02:00,97.91,97.91,97.91,97.91,57600000.0
2007-09-24 18:03:00,97.91,97.94,97.905,97.915,634400002.0
2007-09-24 18:04:00,97.93,97.95,97.91,97.95,158400000.0
2007-09-24 18:05:00,97.94,97.96,97.93,97.95,298799996.0
2007-09-24 18:06:00,97.95,97.99,97.95,97.97,325200001.0
2007-09-24 18:07:00,97.98,97.98,97.94,97.94,115100000.0
2007-09-24 18:08:00,97.95,97.96,97.94,97.94,236000001.0
2007-09-24 18:09:00,97.95,97.95,97.93,97.95,134599999.0
2007-09-24 18:10:00,97.96,97.97,97.945,97.95,352600000.0
2007-09-24 18:11:00,97.95,97.96,97.94,97.95,339899998.0
2007-09-24 18:12:00,97.95,97.95,97.93,97.93,222599998.0
2007-09-24 18:13:00,97.93,97.97,97.93,97.97,692699994.0
2007-09-24 18:14:00,97.96,97.97,97.96,97.96,372500001.0
2007-09-24 18:15:00,97.96,97.97,97.94,97.95,666599998.0
2007-09-24 18:16:00,97.95,97.95,97.935,97.95,485500000.0
2007-09-24 18:17:00,97.95,97.95,97.94,97.94,200800000.0
2007-09-24 18:18:00,97.94,97.94,97.94,97.94,88000000.0
2007-09-24 18:19:00,97.94,97.96,97.93,97.95,338899997.0
2007-09-24 18:20:00,97.96,97.96,97.95,97.95,44000000.0
2007-09-24 18:21:00,97.95,97.95,97.94,97.95,122699999.0
2007-09-24 18:22:00,97.95,97.97,97.94,97.94,897700000.0
2007-09-24 18:23:00,97.95,97.96,97.94,97.95,164899999.0
2007-09-24 18:24:00,97.95,97.97,97.945,97.96,129800000.0
2007-09-24 18:25:00,97.97,97.97,97.94,97.96,77799999.0
2007-09-24 18:26:00,97.96,97.96,97.94,97.94,228700001.0
2007-09-24 18:27:00,97.95,97.95,97.92,97.92,237999998.0
2007-09-24 18:28:00,97.92,97.94,97.92,97.93,415000004.0
2007-09-24 18:29:00,97.92,97.96,97.91,97.96,465300001.0
2007-09-24 18:30:00,97.96,97.96,97.94,97.94,124700000.0
2007-09-24 18:31:00,97.96,97.97,97.94,97.97,145400000.0
2007-09-24 18:32:00,97.97,97.97,97.94,97.94,75100000.0
2007-09-24 18:33:00,97.94,97.96,97.915,97.915,189000000.0
2007-09-24 18:34:00,97.91,97.94,97.91,97.94,213799999.0
2007-09-24 18:35:00,97.91,97.95,97.91,97.95,430799996.0
2007-09-24 18:36:00,97.95,97.95,97.92,97.95,105500001.0
2007-09-24 18:37:00,97.95,97.95,97.92,97.92,88100000.0
2007-09-24 18:38:00,97.94,97.96,97.925,97.96,130900000.0
2007-09-24 18:39:00,97.96,97.96,97.95,97.95,10000000.0
2007-09-24 18:40:00,97.95,97.96,97.93,97.95,136500000.0
2007-09-24 18:41:00,97.96,97.96,97.95,97.95,11200000.0
2007-09-24 18:42:00,97.96,97.96,97.96,97.96,24000000.0
2007-09-24 18:43:00,97.96,97.96,97.95,97.95,33600000.0
2007-09-24 18:44:00,97.96,97.96,97.95,97.96,94500002.0
2007-09-24 18:45:00,97.95,97.98,97.95,97.96,284600000.0
2007-09-24 18:46:00,97.96,97.96,97.94,97.95,247999998.0
2007-09-24 18:47:00,97.95,97.95,97.95,97.95,16000000.0
2007-09-24 18:48:00,97.95,97.95,97.95,97.95,20000000.0
2007-09-24 18:49:00,97.95,97.96,97.93,97.935,195200004.0
2007-09-24 18:50:00,97.935,97.95,97.93,97.95,169600003.0
2007-09-24 18:51:00,97.95,97.96,97.94,97.945,157799998.0
2007-09-24 18:52:00,97.95,97.96,97.95,97.95,145499999.0
2007-09-24 18:53:00,97.95,97.96,97.94,97.95,568799987.0
2007-09-24 18:54:00,97.95,97.95,97.94,97.94,311400000.0
2007-09-24 18:55:00,97.94,97.96,97.94,97.95,93800001.0
2007-09-24 18:56:00,97.95,97.96,97.94,97.95,73300000.0
2007-09-24 18:57:00,97.95,97.95,97.94,97.95,69600000.0
2007-09-24 18:58:00,97.95,97.95,97.92,97.93,332900000.0
2007-09-24 18:59:00,97.93,97.95,97.91,97.95,348899999.0
2007-09-24 19:00:00,97.95,97.95,97.92,97.95,569000004.0
2007-09-24 19:01:00,97.95,97.95,97.92,97.94,174900002.0
2007-09-24 19:02:00,97.94,97.95,97.94,97.95,200900000.0
2007-09-24 19:03:00,97.95,97.95,97.94,97.94,358400004.0
2007-09-24 19:04:00,97.94,97.94,97.94,97.94,98200001.0
2007-09-24 19:05:00,97.94,97.94,97.93,97.94,519000007.0
2007-09-24 19:06:00,97.94,97.94,97.92,97.94,281500000.0
2007-09-24 19:07:00,97.94,97.94,97.925,97.925,124600000.0
2007-09-24 19:08:00,97.95,97.96,97.94,97.94,392600006.0
2007-09-24 19:09:00,97.95,97.95,97.94,97.94,164100001.0
2007-09-24 19:10:00,97.94,97.94,97.93,97.93,603100001.0
2007-09-24 19:11:00,97.93,97.94,97.93,97.94,213599999.0
2007-09-24 19:12:00,97.94,97.94,97.92,97.93,252800000.0
2007-09-24 19:13:00,97.93,97.94,97.9,97.92,382600000.0
2007-09-24 19:14:00,97.92,97.93,97.92,97.93,24800000.0
2007-09-24 19:15:00,97.93,97.94,97.91,97.91,278400001.0
2007-09-24 19:16:00,97.905,97.92,97.89,97.9,385600000.0
2007-09-24 19:17:00,97.91,97.92,97.9,97.92,51400000.0
2007-09-24 19:18:00,97.91,97.93,97.91,97.93,100300001.0
2007-09-24 19:19:00,97.93,97.94,97.915,97.94,166600000.0
2007-09-24 19:20:00,97.925,97.94,97.925,97.93,28800000.0
2007-09-24 19:21:00,97.915,97.93,97.9,97.91,136800000.0
2007-09-24 19:22:00,97.92,97.93,97.89,97.905,225500001.0
2007-09-24 19:23:00,97.905,97.93,97.88,97.9,476999998.0
2007-09-24 19:24:00,97.9,97.91,97.885,97.91,162900000.0
2007-09-24 19:25:00,97.9,97.91,97.89,97.9,76600000.0
2007-09-24 19:26:00,97.9,97.91,97.9,97.91,40000000.0
2007-09-24 19:27:00,97.9,97.9,97.9,97.9,18400000.0
2007-09-24 19:28:00,97.9,97.93,97.89,97.93,172200002.0
2007-09-24 19:29:00,97.93,97.94,97.91,97.92,161000000.0
2007-09-24 19:30:00,97.92,97.92,97.885,97.9,310000002.0
2007-09-24 19:31:00,97.89,97.89,97.84,97.85,480299999.0
2007-09-24 19:32:00,97.85,97.87,97.84,97.86,108500002.0
2007-09-24 19:33:00,97.86,97.89,97.84,97.88,232099996.0
2007-09-24 19:34:00,97.88,97.89,97.86,97.88,409400004.0
2007-09-24 19:35:00,97.88,97.9,97.88,97.9,283700001.0
2007-09-24 19:36:00,97.89,97.9,97.88,97.89,54200001.0
2007-09-24 19:37:00,97.88,97.89,97.87,97.87,225600001.0
2007-09-24 19:38:00,97.865,97.88,97.855,97.855,866599997.0
2007-09-24 19:39:00,97.86,97.88,97.86,97.88,199600000.0
2007-09-24 19:40:00,97.88,97.9,97.88,97.885,468000004.0
2007-09-24 19:41:00,97.885,97.91,97.88,97.885,458200002.0
2007-09-24 19:42:00,97.89,97.91,97.89,97.91,70400000.0
2007-09-24 19:43:00,97.9,97.91,97.89,97.89,100900000.0
2007-09-24 19:44:00,97.9,97.91,97.89,97.9,59500000.0
2007-09-24 19:45:00,97.89,97.89,97.85,97.86,463600002.0
2007-09-24 19:46:00,97.87,97.88,97.865,97.865,375899999.0
2007-09-24 19:47:00,97.865,97.88,97.86,97.86,436000000.0
2007-09-24 19:48:00,97.88,97.88,97.85,97.85,639199995.0
2007-09-24 19:49:00,97.86,97.86,97.85,97.86,565499999.0
2007-09-24 19:50:00,97.86,97.87,97.86,97.87,239200000.0
2007-09-24 19:51:00,97.87,97.87,97.86,97.86,74400000.0
2007-09-24 19:52:00,97.86,97.87,97.85,97.86,137400000.0
2007-09-24 19:53:00,97.87,97.87,97.87,97.87,14400000.0
2007-09-24 19:54:00,97.87,97.87,97.85,97.87,576500004.0
2007-09-24 19:55:00,97.87,97.87,97.86,97.86,120800000.0
2007-09-24 19:56:00,97.87,97.87,97.85,97.85,130600000.0
2007-09-24 19:57:00,97.86,97.87,97.85,97.86,185199999.0
2007-09-24 19:58:00,97.87,97.87,97.82,97.83,360200002.0
2007-09-24 19:59:00,97.82,97.84,97.815,97.84,430199999.0
2007-09-24 20:00:00,97.83,97.84,97.815,97.82,118500000.0
2007-09-24 20:01:00,97.83,97.86,97.83,97.86,115100000.0
2007-09-24 20:02:00,97.85,97.86,97.845,97.85,178200000.0
2007-09-24 20:03:00,97.85,97.86,97.85,97.86,10400000.0
2007-09-24 20:04:00,97.86,97.86,97.845,97.86,213999998.0
2007-09-24 20:05:00,97.86,97.87,97.86,97.87,140800000.0
2007-09-24 20:06:00,97.87,97.87,97.85,97.85,147200000.0
2007-09-24 20:07:00,97.85,97.86,97.83,97.86,192800000.0
2007-09-24 20:08:00,97.86,97.87,97.845,97.86,108000000.0
2007-09-24 20:09:00,97.86,97.89,97.86,97.87,657899998.0
2007-09-24 20:10:00,97.88,97.88,97.86,97.87,57600000.0
2007-09-24 20:11:00,97.86,97.9,97.85,97.9,414900004.0
2007-09-24 20:12:00,97.89,97.9,97.87,97.89,478100001.0
2007-09-24 20:13:00,97.89,97.9,97.89,97.9,26100000.0
2007-09-24 20:14:00,97.9,97.9,97.875,97.88,110700002.0
2007-09-24 20:15:00,97.89,97.89,97.87,97.88,186200001.0
2007-09-24 20:16:00,97.89,97.89,97.88,97.89,116500000.0
2007-09-24 20:17:00,97.88,97.92,97.88,97.92,447500000.0
2007-09-24 20:18:00,97.92,97.92,97.89,97.9,243700001.0
2007-09-24 20:19:00,97.91,97.91,97.885,97.9,144300000.0
2007-09-24 20:20:00,97.9,97.91,97.9,97.91,149500000.0
2007-09-24 20:21:00,97.91,97.91,97.9,97.9,150400002.0
2007-09-24 20:22:00,97.9,97.9,97.88,97.89,436800005.0
2007-09-24 20:23:00,97.89,97.89,97.87,97.87,168899998.0
2007-09-24 20:24:00,97.87,97.88,97.87,97.88,290000004.0
2007-09-24 20:25:00,97.88,97.88,97.85,97.86,340799998.0
2007-09-24 20:26:00,97.86,97.88,97.85,97.87,520000002.0
2007-09-24 20:27:00,97.87,97.9,97.86,97.875,607300007.0
2007-09-24 20:28:00,97.875,97.89,97.875,97.89,380300006.0
2007-09-24 20:29:00,97.89,97.89,97.86,97.88,329000005.0
2007-09-24 20:30:00,97.87,97.9,97.86,97.9,1153599997.0
2007-09-24 20:31:00,97.9,97.9,97.88,97.89,503400004.0
2007-09-24 20:32:00,97.89,97.9,97.89,97.9,751100002.0
2007-09-24 20:33:00,97.89,97.9,97.89,97.89,406399998.0
2007-09-24 20:34:00,97.89,97.89,97.87,97.88,700599999.0
2007-09-24 20:35:00,97.89,97.89,97.86,97.87,536400000.0
2007-09-24 20:36:00,97.87,97.87,97.86,97.86,469900002.0
2007-09-24 20:37:00,97.86,97.89,97.86,97.885,694699992.0
2007-09-24 20:38:00,97.885,97.92,97.885,97.905,1130700000.0
2007-09-24 20:39:00,97.91,97.91,97.89,97.89,919099998.0
2007-09-24 20:40:00,97.9,97.9,97.89,97.9,203499999.0
2007-09-24 20:41:00,97.895,97.92,97.89,97.91,398599996.0
2007-09-24 20:42:00,97.905,97.905,97.895,97.895,71300000.0
2007-09-24 20:43:00,97.895,97.91,97.885,97.89,274300001.0
2007-09-24 20:44:00,97.89,97.89,97.89,97.89,158499999.0
2007-09-24 20:45:00,97.89,97.895,97.89,97.89,202200001.0
2007-09-24 20:46:00,97.89,97.89,97.89,97.89,117100000.0
2007-09-24 20:47:00,97.89,97.89,97.86,97.88,250400001.0
2007-09-24 20:48:00,97.88,97.89,97.88,97.89,170700000.0
2007-09-24 20:49:00,97.89,97.9,97.88,97.9,47700001.0
2007-09-24 20:50:00,97.9,97.92,97.9,97.91,201799999.0
2007-09-24 20:51:00,97.915,97.92,97.9,97.91,239599999.0
2007-09-24 20:52:00,97.91,97.93,97.91,97.92,256600001.0
2007-09-24 20:53:00,97.92,97.93,97.92,97.93,325900000.0
2007-09-24 20:54:00,97.92,97.93,97.905,97.92,343700000.0
2007-09-24 20:55:00,97.92,97.93,97.92,97.93,256900001.0
2007-09-24 20:56:00,97.93,97.93,97.91,97.91,346100000.0
2007-09-24 20:57:00,97.91,97.92,97.9,97.92,376300000.0
2007-09-24 20:58:00,97.92,97.92,97.9,97.91,392600002.0
2007-09-24 20:59:00,97.9,97.93,97.9,97.93,795300004.0
2007-09-24 21:00:00,97.925,97.94,97.895,97.9,524600005.0
2007-09-24 21:01:00,97.9,97.91,97.88,97.89,395700000.0
2007-09-24 21:02:00,97.89,97.9,97.88,97.89,371300006.0
2007-09-24 21:03:00,97.89,97.91,97.89,97.91,366900000.0
2007-09-24 21:04:00,97.9,97.93,97.895,97.93,669200000.0
2007-09-24 21:05:00,97.92,97.94,97.91,97.91,641999997.0
2007-09-24 21:06:00,97.91,97.92,97.91,97.92,673299998.0
2007-09-24 21:07:00,97.91,97.91,97.91,97.91,104700000.0
2007-09-24 21:08:00,97.91,97.92,97.9,97.92,792299996.0
2007-09-24 21:09:00,97.92,97.92,97.92,97.92,14400000.0
2007-09-24 21:10:00,97.9,97.92,97.9,97.9,170500000.0
2007-09-24 21:11:00,97.9,97.91,97.9,97.91,44000000.0
2007-09-24 21:12:00,97.91,97.91,97.9,97.9,31200000.0
2007-09-24 21:13:00,97.9,97.91,97.9,97.91,26400000.0
2007-09-24 21:14:00,97.91,97.91,97.91,97.91,265700000.0
2007-09-24 21:15:00,97.91,97.92,97.89,97.9,712400000.0
2007-09-24 21:16:00,97.9,97.9,97.9,97.9,38400000.0
2007-09-24 21:17:00,97.9,97.9,97.89,97.9,117199999.0
2007-09-24 21:18:00,97.9,97.9,97.9,97.9,60000000.0
2007-09-24 21:19:00,97.9,97.9,97.89,97.9,67900000.0
2007-09-24 21:20:00,97.88,97.9,97.87,97.87,449100008.0
2007-09-24 21:21:00,97.87,97.91,97.87,97.91,323200004.0
2007-09-24 21:22:00,97.91,97.92,97.89,97.905,442200006.0
2007-09-24 21:23:00,97.91,97.93,97.91,97.92,202500000.0
2007-09-24 21:24:00,97.92,97.95,97.91,97.945,761999999.0
2007-09-24 21:25:00,97.945,97.955,97.93,97.94,1000900010.0
2007-09-24 21:26:00,97.95,97.95,97.95,97.95,37200000.0
2007-09-24 21:27:00,97.95,97.95,97.94,97.945,267300001.0
2007-09-24 21:28:00,97.94,97.96,97.94,97.96,343000003.0
2007-09-24 21:29:00,97.96,97.97,97.95,97.95,366300000.0
2007-09-24 21:30:00,97.95,97.96,97.94,97.95,380300000.0
2007-09-24 21:31:00,97.945,97.95,97.92,97.93,497499997.0
2007-09-24 21:32:00,97.92,97.93,97.9,97.91,519200000.0
2007-09-24 21:33:00,97.91,97.91,97.9,97.91,388700010.0
2007-09-24 21:34:00,97.92,97.93,97.91,97.915,141900002.0
2007-09-24 21:35:00,97.92,97.93,97.91,97.92,199600001.0
2007-09-24 21:36:00,97.915,97.93,97.915,97.92,144800001.0
2007-09-24 21:37:00,97.93,97.93,97.91,97.91,374699996.0
2007-09-24 21:38:00,97.89,97.9,97.885,97.89,773700001.0
2007-09-24 21:39:00,97.89,97.91,97.89,97.9,1163400011.0
2007-09-24 21:40:00,97.9,97.91,97.89,97.9,339200000.0
2007-09-24 21:41:00,97.89,97.9,97.88,97.89,683999999.0
2007-09-24 21:42:00,97.88,97.9,97.87,97.89,431500000.0
2007-09-24 21:43:00,97.89,97.89,97.82,97.83,773799998.0
2007-09-24 21:44:00,97.83,97.85,97.82,97.82,852299994.0
2007-09-24 21:45:00,97.83,97.83,97.81,97.82,274999997.0
2007-09-24 21:46:00,97.81,97.82,97.76,97.8,835000005.0
2007-09-24 21:47:00,97.8,97.82,97.78,97.8,660000007.0
2007-09-24 21:48:00,97.8,97.81,97.78,97.81,214200001.0
2007-09-24 21:49:00,97.8,97.83,97.8,97.83,808600000.0
2007-09-24 21:50:00,97.83,97.85,97.82,97.82,621600001.0
2007-09-24 21:51:00,97.83,97.83,97.78,97.79,572299999.0
2007-09-24 21:52:00,97.79,97.79,97.76,97.77,277199997.0
2007-09-24 21:53:00,97.77,97.78,97.76,97.77,539600001.0
2007-09-24 21:54:00,97.76,97.78,97.76,97.76,557300000.0
2007-09-24 21:55:00,97.76,97.79,97.75,97.78,587699998.0
2007-09-24 21:56:00,97.78,97.8,97.78,97.79,351399999.0
2007-09-24 21:57:00,97.8,97.8,97.775,97.78,94700000.0
2007-09-24 21:58:00,97.78,97.79,97.765,97.78,161600001.0
2007-09-24 21:59:00,97.78,97.79,97.775,97.78,837300002.0
2007-09-24 22:00:00,97.78,97.8,97.78,97.8,757199998.0
2007-09-24 22:01:00,97.79,97.83,97.79,97.83,743199994.0
2007-09-24 22:02:00,97.83,97.84,97.83,97.83,520799998.0
2007-09-24 22:03:00,97.83,97.85,97.81,97.84,687599995.0
2007-09-24 22:04:00,97.84,97.85,97.83,97.84,1173499999.0
2007-09-24 22:05:00,97.84,97.86,97.84,97.86,755000001.0
2007-09-24 22:06:00,97.86,97.86,97.85,97.86,497400001.0
2007-09-24 22:07:00,97.86,97.87,97.83,97.835,1766000005.0
2007-09-24 22:08:00,97.84,97.85,97.835,97.845,747700001.0
2007-09-24 22:09:00,97.85,97.85,97.84,97.84,360499999.0
2007-09-24 22:10:00,97.84,97.85,97.835,97.84,299399997.0
2007-09-24 22:11:00,97.85,97.86,97.85,97.85,363399998.0
2007-09-24 22:12:00,97.85,97.86,97.845,97.855,470400002.0
2007-09-24 22:13:00,97.86,97.87,97.84,97.86,319999999.0
2007-09-24 22:14:00,97.86,97.86,97.835,97.85,807799995.0
2007-09-24 22:15:00,97.85,97.85,97.84,97.845,199600000.0
2007-09-24 22:16:00,97.85,97.86,97.84,97.86,704699994.0
2007-09-24 22:17:00,97.86,97.865,97.86,97.86,691900001.0
2007-09-24 22:18:00,97.86,97.87,97.86,97.87,66400000.0
2007-09-24 22:19:00,97.87,97.87,97.85,97.85,505499999.0
2007-09-24 22:20:00,97.85,97.85,97.84,97.85,235200000.0
2007-09-24 22:21:00,97.85,97.87,97.83,97.87,690499998.0
2007-09-24 22:22:00,97.87,97.89,97.86,97.885,682300010.0
2007-09-24 22:23:00,97.885,97.89,97.875,97.89,212400001.0
2007-09-24 22:24:00,97.89,97.91,97.89,97.9,726200001.0
2007-09-24 22:25:00,97.9,97.9,97.88,97.88,638400000.0
2007-09-24 22:26:00,97.88,97.9,97.88,97.9,301200002.0
2007-09-24 22:27:00,97.9,97.9,97.89,97.9,88200000.0
2007-09-24 22:28:00,97.9,97.915,97.89,97.9,482300000.0
2007-09-24 22:29:00,97.9,97.92,97.89,97.92,690600003.0
2007-09-24 22:30:00,97.915,97.93,97.89,97.9,886200001.0
2007-09-24 22:31:00,97.9,97.94,97.895,97.92,1396699999.0
2007-09-24 22:32:00,97.91,97.94,97.91,97.925,1363399999.0
2007-09-24 22:33:00,97.93,97.98,97.93,97.94,1422099999.0
2007-09-24 22:34:00,97.94,97.98,97.94,97.965,235100000.0
2007-09-24 22:35:00,97.965,97.98,97.92,97.92,627399998.0
2007-09-24 22:36:00,97.92,97.93,97.92,97.93,233600004.0
2007-09-24 22:37:00,97.93,97.93,97.93,97.93,472799998.0
2007-09-24 22:38:00,97.93,97.94,97.93,97.935,167999998.0
2007-09-24 22:39:00,97.935,97.935,97.91,97.93,389900000.0
2007-09-24 22:40:00,97.93,97.93,97.91,97.91,606400002.0
2007-09-24 22:41:00,97.915,97.93,97.915,97.93,33200000.0
2007-09-24 22:42:00,97.93,97.93,97.93,97.93,12000000.0
2007-09-24 22:43:00,97.92,97.93,97.915,97.93,120500000.0
2007-09-24 22:44:00,97.93,97.93,97.91,97.91,244699995.0
2007-09-24 22:45:00,97.91,97.955,97.91,97.95,1052600003.0
2007-09-24 22:46:00,97.95,97.95,97.94,97.95,291999997.0
2007-09-24 22:47:00,97.95,97.96,97.945,97.95,378500000.0
2007-09-24 22:48:00,97.95,97.95,97.95,97.95,12000000.0
2007-09-24 22:49:00,97.945,97.945,97.945,97.945,18700000.0
2007-09-24 22:50:00,97.918,97.927,97.904,97.925,141999998.0
2007-09-24 22:51:00,97.94,97.94,97.92,97.925,175200000.0
2007-09-24 22:52:00,97.925,97.94,97.925,97.935,198600001.0
2007-09-24 22:53:00,97.94,97.94,97.93,97.94,186499997.0
2007-09-24 22:54:00,97.935,97.95,97.93,97.93,80800000.0
2007-09-24 22:55:00,97.93,97.94,97.91,97.93,566400002.0
2007-09-24 22:56:00,97.93,97.93,97.93,97.93,170400000.0
2007-09-24 22:57:00,97.93,97.93,97.93,97.93,14400000.0
2007-09-24 22:58:00,97.93,97.93,97.93,97.93,7200000.0
2007-09-24 22:59:00,97.93,97.94,97.91,97.91,106700000.0
2007-09-24 23:00:00,97.87,97.92,97.87,97.91,47200000.0
2007-09-24 23:01:00,97.9,97.91,97.9,97.91,18400000.0
2007-09-24 23:02:00,97.93,97.93,97.9,97.9,30500000.0
2007-09-24 23:03:00,97.91,97.93,97.9,97.9,70600000.0
2007-09-24 23:04:00,97.91,97.91,97.86,97.86,18400000.0
2007-09-24 23:05:00,97.87,97.87,97.87,97.87,18400000.0
2007-09-24 23:06:00,97.88,97.88,97.88,97.88,9200000.0
2007-09-24 23:07:00,97.89,97.9,97.89,97.89,37100000.0
2007-09-24 23:08:00,97.9,97.91,97.9,97.9,38500000.0
2007-09-24 23:09:00,97.91,97.91,97.91,97.91,9200000.0
2007-09-24 23:10:00,97.91,97.92,97.9,97.91,78400002.0
2007-09-24 23:11:00,97.92,97.92,97.92,97.92,3200000.0
2007-09-24 23:12:00,97.92,97.93,97.92,97.93,25800000.0
2007-09-24 23:13:00,97.94,97.945,97.92,97.945,90100000.0
2007-09-24 23:14:00,97.945,97.95,97.91,97.925,243900003.0
2007-09-24 23:15:00,97.925,97.925,97.92,97.92,73000001.0
2007-09-24 23:16:00,97.92,97.94,97.91,97.94,189700002.0
2007-09-24 23:17:00,97.935,97.955,97.93,97.945,239500000.0
2007-09-24 23:18:00,97.945,97.945,97.945,97.945,17600000.0
2007-09-24 23:19:00,97.94,97.95,97.93,97.93,85400002.0
2007-09-24 23:20:00,97.937,97.94,97.92,97.923,253300000.0
2007-09-24 23:21:00,97.95,97.95,97.94,97.94,63400000.0
2007-09-24 23:22:00,97.94,97.94,97.94,97.94,28000000.0
2007-09-24 23:23:00,97.94,97.94,97.94,97.94,29900000.0
2007-09-24 23:24:00,97.93,97.94,97.92,97.92,57900001.0
2007-09-24 23:25:00,97.94,97.94,97.89,97.915,162800000.0
2007-09-24 23:26:00,97.91,97.915,97.89,97.9,71400000.0
2007-09-24 23:27:00,97.9,97.935,97.89,97.92,509800000.0
2007-09-24 23:28:00,97.9,97.94,97.9,97.92,168400000.0
2007-09-24 23:29:00,97.91,97.92,97.9,97.92,215400002.0
2007-09-24 23:30:00,97.92,97.92,97.92,97.92,17600000.0
2007-09-24 23:31:00,97.91,97.935,97.9,97.9,170800001.0
2007-09-24 23:32:00,97.925,97.93,97.925,97.93,36600000.0
2007-09-24 23:33:00,97.93,97.93,97.93,97.93,17600000.0
2007-09-24 23:34:00,97.93,97.93,97.92,97.92,45600000.0
2007-09-24 23:35:00,97.93,97.95,97.93,97.95,62600000.0
2007-09-24 23:36:00,97.95,97.95,97.92,97.92,34600000.0
2007-09-24 23:37:00,97.92,97.93,97.92,97.93,28400000.0
2007-09-24 23:38:00,97.93,97.93,97.91,97.93,86600000.0
2007-09-24 23:39:00,97.903,97.917,97.902,97.917,191300000.0
2007-09-24 23:40:00,97.925,97.93,97.92,97.93,54900000.0
2007-09-24 23:41:00,97.93,97.93,97.89,97.9,178700000.0
2007-09-24 23:42:00,97.9,97.905,97.89,97.905,155500001.0
2007-09-24 23:43:00,97.905,97.905,97.9,97.9,45600000.0
2007-09-24 23:44:00,97.9,97.9,97.9,97.9,29600000.0
2007-09-24 23:45:00,97.9,97.915,97.9,97.91,105200001.0
2007-09-24 23:46:00,97.91,97.93,97.89,97.93,115500001.0
2007-09-24 23:47:00,97.92,97.935,97.91,97.925,133700001.0
2007-09-24 23:48:00,97.925,97.925,97.92,97.92,57600000.0
2007-09-24 23:49:00,97.92,97.92,97.91,97.91,96000000.0
2007-09-24 23:50:00,97.91,97.92,97.91,97.91,95500000.0
2007-09-24 23:51:00,97.92,97.93,97.91,97.93,175200000.0
2007-09-24 23:52:00,97.93,97.93,97.88,97.89,117400000.0
2007-09-24 23:53:00,97.9,97.915,97.9,97.915,22000000.0
2007-09-24 23:54:00,97.91,97.915,97.91,97.915,29600000.0
2007-09-24 23:55:00,97.88,97.891,97.877,97.883,282200000.0
2007-09-24 23:56:00,97.915,97.93,97.865,97.93,213000000.0
2007-09-24 23:57:00,97.92,97.935,97.875,97.93,303000001.0
2007-09-24 23:58:00,97.935,97.935,97.855,97.91,364500000.0
2007-09-24 23:59:00,97.92,97.92,97.9,97.91,219700000.0
2007-09-25 00:00:00,97.91,97.91,97.9,97.9,78300003.0
2007-09-25 00:01:00,97.91,97.91,97.88,97.91,227700004.0
2007-09-25 00:02:00,97.9,97.905,97.9,97.905,114800000.0
2007-09-25 00:03:00,97.905,97.92,97.9,97.915,328699999.0
2007-09-25 00:04:00,97.915,97.94,97.91,97.93,272700000.0
2007-09-25 00:05:00,97.93,97.94,97.92,97.94,175200000.0
2007-09-25 00:06:00,97.94,97.94,97.93,97.94,109300001.0
2007-09-25 00:07:00,97.94,97.94,97.925,97.93,124299999.0
2007-09-25 00:08:00,97.93,97.93,97.9,97.91,513200000.0
2007-09-25 00:09:00,97.9,97.92,97.9,97.9,489500002.0
2007-09-25 00:10:00,97.9,97.9,97.85,97.855,737399995.0
2007-09-25 00:11:00,97.85,97.86,97.85,97.86,67900000.0
2007-09-25 00:12:00,97.86,97.88,97.86,97.88,151800000.0
2007-09-25 00:13:00,97.88,97.89,97.88,97.89,105300001.0
2007-09-25 00:14:00,97.89,97.9,97.89,97.9,135500003.0
2007-09-25 00:15:00,97.9,97.9,97.89,97.895,156800002.0
2007-09-25 00:16:00,97.89,97.9,97.89,97.9,68700000.0
2007-09-25 00:17:00,97.9,97.9,97.88,97.9,467900001.0
2007-09-25 00:18:00,97.9,97.9,97.9,97.9,62200000.0
2007-09-25 00:19:00,97.89,97.905,97.89,97.9,245200001.0
2007-09-25 00:20:00,97.9,97.93,97.9,97.92,443600004.0
2007-09-25 00:21:00,97.92,97.925,97.91,97.92,301000000.0
2007-09-25 00:22:00,97.925,97.93,97.92,97.92,557699997.0
2007-09-25 00:23:00,97.92,97.92,97.91,97.91,126800001.0
2007-09-25 00:24:00,97.92,97.92,97.91,97.92,299200002.0
2007-09-25 00:25:00,97.92,97.92,97.915,97.92,127900000.0
2007-09-25 00:26:00,97.92,97.92,97.91,97.92,188500001.0
2007-09-25 00:27:00,97.91,97.92,97.91,97.92,83700000.0
2007-09-25 00:28:00,97.92,97.92,97.91,97.92,37600000.0
2007-09-25 00:29:00,97.92,97.93,97.92,97.93,31200000.0
2007-09-25 00:30:00,97.93,97.94,97.92,97.94,142800000.0
2007-09-25 00:31:00,97.94,97.94,97.94,97.94,24000000.0
2007-09-25 00:32:00,97.94,97.94,97.93,97.93,86800000.0
2007-09-25 00:33:00,97.93,97.94,97.92,97.93,370799998.0
2007-09-25 00:34:00,97.93,97.935,97.92,97.935,65599999.0
2007-09-25 00:35:00,97.93,97.94,97.93,97.935,153200000.0
2007-09-25 00:36:00,97.93,97.95,97.93,97.94,125000000.0
2007-09-25 00:37:00,97.94,97.955,97.93,97.95,222500001.0
2007-09-25 00:38:00,97.95,97.95,97.92,97.92,381100002.0
2007-09-25 00:39:00,97.92,97.92,97.91,97.91,79599999.0
2007-09-25 00:40:00,97.91,97.93,97.91,97.925,120800000.0
2007-09-25 00:41:00,97.925,97.925,97.915,97.92,226400000.0
2007-09-25 00:42:00,97.92,97.92,97.9,97.91,99800000.0
2007-09-25 00:43:00,97.9,97.91,97.9,97.91,149500002.0
2007-09-25 00:44:00,97.91,97.92,97.905,97.91,90399997.0
2007-09-25 00:45:00,97.91,97.92,97.895,97.92,420699994.0
2007-09-25 00:46:00,97.92,97.92,97.91,97.91,157999997.0
2007-09-25 00:47:00,97.91,97.92,97.885,97.895,278400000.0
2007-09-25 00:48:00,97.895,97.9,97.89,97.89,126400000.0
2007-09-25 00:49:00,97.88,97.89,97.88,97.89,120799997.0
2007-09-25 00:50:00,97.89,97.89,97.89,97.89,41600000.0
2007-09-25 00:51:00,97.89,97.89,97.89,97.89,68800000.0
2007-09-25 00:52:00,97.89,97.9,97.88,97.89,151600000.0
2007-09-25 00:53:00,97.89,97.89,97.86,97.88,637100004.0
2007-09-25 00:54:00,97.88,97.88,97.87,97.88,281600003.0
2007-09-25 00:55:00,97.88,97.89,97.87,97.88,503500002.0
2007-09-25 00:56:00,97.88,97.89,97.88,97.88,353800006.0
2007-09-25 00:57:00,97.88,97.89,97.88,97.88,159200001.0
2007-09-25 00:58:00,97.88,97.89,97.875,97.875,86200000.0
2007-09-25 00:59:00,97.875,97.905,97.875,97.9,669100002.0
2007-09-25 01:00:00,97.91,97.92,97.89,97.9,393900000.0
2007-09-25 01:01:00,97.9,97.91,97.88,97.88,226300002.0
2007-09-25 01:02:00,97.89,97.89,97.88,97.88,85700000.0
2007-09-25 01:03:00,97.88,97.89,97.88,97.89,37000000.0
2007-09-25 01:04:00,97.88,97.9,97.88,97.89,134300000.0
2007-09-25 01:05:00,97.9,97.9,97.9,97.9,38500000.0
2007-09-25 01:06:00,97.885,97.91,97.885,97.91,119800000.0
2007-09-25 01:07:00,97.91,97.91,97.91,97.91,55800000.0
2007-09-25 01:08:00,97.91,97.91,97.91,97.91,57100000.0
2007-09-25 01:09:00,97.91,97.92,97.89,97.92,91500000.0
2007-09-25 01:10:00,97.91,97.93,97.9,97.93,163900000.0
2007-09-25 01:11:00,97.93,97.93,97.93,97.93,37200000.0
2007-09-25 01:12:00,97.93,97.93,97.92,97.93,56900000.0
2007-09-25 01:13:00,97.93,97.93,97.92,97.92,125000001.0
2007-09-25 01:14:00,97.92,97.93,97.91,97.93,377300004.0
2007-09-25 01:15:00,97.93,97.93,97.915,97.93,211000001.0
2007-09-25 01:16:00,97.93,97.93,97.91,97.91,209100000.0
2007-09-25 01:17:00,97.92,97.92,97.91,97.91,49000000.0
2007-09-25 01:18:00,97.905,97.91,97.89,97.91,137300001.0
2007-09-25 01:19:00,97.91,97.91,97.9,97.9,73200002.0
2007-09-25 01:20:00,97.91,97.91,97.9,97.9,201200001.0
2007-09-25 01:21:00,97.9,97.91,97.89,97.9,155900001.0
2007-09-25 01:22:00,97.9,97.91,97.9,97.91,196100000.0
2007-09-25 01:23:00,97.9,97.91,97.9,97.91,138699999.0
2007-09-25 01:24:00,97.91,97.93,97.91,97.93,138499999.0
2007-09-25 01:25:00,97.92,97.93,97.92,97.92,20100000.0
2007-09-25 01:26:00,97.92,97.93,97.91,97.93,33699999.0
2007-09-25 01:27:00,97.93,97.96,97.92,97.96,380799997.0
2007-09-25 01:28:00,97.96,97.97,97.95,97.96,345400002.0
2007-09-25 01:29:00,97.96,97.96,97.94,97.95,176099999.0
2007-09-25 01:30:00,97.95,97.95,97.93,97.94,196899999.0
2007-09-25 01:31:00,97.94,97.94,97.93,97.93,63200000.0
2007-09-25 01:32:00,97.93,97.94,97.92,97.93,72000000.0
2007-09-25 01:33:00,97.93,97.93,97.915,97.925,147800001.0
2007-09-25 01:34:00,97.93,97.93,97.92,97.93,32900001.0
2007-09-25 01:35:00,97.93,97.93,97.92,97.92,115800000.0
2007-09-25 01:36:00,97.92,97.92,97.905,97.92,135599997.0
2007-09-25 01:37:00,97.92,97.92,97.905,97.91,237599996.0
2007-09-25 01:38:00,97.91,97.92,97.91,97.92,146900002.0
2007-09-25 01:39:00,97.92,97.94,97.91,97.925,355900000.0
2007-09-25 01:40:00,97.925,97.93,97.91,97.92,108500002.0
2007-09-25 01:41:00,97.93,97.94,97.93,97.93,136000000.0
2007-09-25 01:42:00,97.93,97.93,97.92,97.92,53600000.0
2007-09-25 01:43:00,97.92,97.93,97.91,97.93,126300001.0
2007-09-25 01:44:00,97.925,97.93,97.91,97.915,214100001.0
2007-09-25 01:45:00,97.92,97.93,97.91,97.93,135100001.0
2007-09-25 01:46:00,97.93,97.93,97.92,97.92,153300000.0
2007-09-25 01:47:00,97.92,97.92,97.9,97.9,221699999.0
2007-09-25 01:48:00,97.9,97.9,97.88,97.88,1231099976.0
2007-09-25 01:49:00,97.89,97.9,97.87,97.88,721799990.0
2007-09-25 01:50:00,97.88,97.89,97.87,97.88,357799998.0
2007-09-25 01:51:00,97.875,97.89,97.84,97.86,1256999997.0
2007-09-25 01:52:00,97.86,97.875,97.85,97.87,841599997.0
2007-09-25 01:53:00,97.87,97.9,97.87,97.88,1016300000.0
2007-09-25 01:54:00,97.88,97.89,97.86,97.86,186699998.0
2007-09-25 01:55:00,97.86,97.86,97.84,97.85,673600000.0
2007-09-25 01:56:00,97.85,97.87,97.84,97.85,661999996.0
2007-09-25 01:57:00,97.86,97.86,97.84,97.84,341399996.0
2007-09-25 01:58:00,97.84,97.84,97.83,97.84,260799997.0
2007-09-25 01:59:00,97.84,97.87,97.83,97.86,824799999.0
2007-09-25 02:00:00,97.86,97.88,97.855,97.86,298400002.0
2007-09-25 02:01:00,97.87,97.87,97.85,97.86,222600000.0
2007-09-25 02:02:00,97.855,97.88,97.85,97.88,403799999.0
2007-09-25 02:03:00,97.88,97.9,97.87,97.9,429599999.0
2007-09-25 02:04:00,97.9,97.9,97.86,97.86,640100000.0
2007-09-25 02:05:00,97.88,97.88,97.85,97.87,602999998.0
2007-09-25 02:06:00,97.86,97.89,97.86,97.88,516300000.0
2007-09-25 02:07:00,97.88,97.88,97.85,97.86,296299996.0
2007-09-25 02:08:00,97.86,97.88,97.84,97.87,507300004.0
2007-09-25 02:09:00,97.87,97.88,97.85,97.87,904899998.0
2007-09-25 02:10:00,97.87,97.88,97.87,97.87,268200000.0
2007-09-25 02:11:00,97.87,97.87,97.86,97.86,271200000.0
2007-09-25 02:12:00,97.86,97.87,97.85,97.86,408099999.0
2007-09-25 02:13:00,97.86,97.86,97.84,97.85,697799997.0
2007-09-25 02:14:00,97.85,97.87,97.84,97.85,873899999.0
2007-09-25 02:15:00,97.85,97.86,97.85,97.85,284599998.0
2007-09-25 02:16:00,97.86,97.87,97.85,97.85,277700000.0
2007-09-25 02:17:00,97.86,97.86,97.83,97.84,696399997.0
2007-09-25 02:18:00,97.84,97.84,97.83,97.83,921199988.0
2007-09-25 02:19:00,97.825,97.84,97.825,97.83,599099996.0
2007-09-25 02:20:00,97.83,97.84,97.83,97.84,447899997.0
2007-09-25 02:21:00,97.84,97.84,97.84,97.84,121600000.0
2007-09-25 02:22:00,97.84,97.845,97.83,97.84,554500002.0
2007-09-25 02:23:00,97.84,97.84,97.83,97.84,163599998.0
2007-09-25 02:24:00,97.84,97.84,97.81,97.82,720899996.0
2007-09-25 02:25:00,97.82,97.83,97.77,97.77,1373599988.0
2007-09-25 02:26:00,97.77,97.78,97.74,97.74,1108099988.0
2007-09-25 02:27:00,97.74,97.75,97.74,97.75,624099995.0
2007-09-25 02:28:00,97.75,97.76,97.725,97.75,813799999.0
2007-09-25 02:29:00,97.75,97.76,97.73,97.75,685800001.0
2007-09-25 02:30:00,97.76,97.77,97.73,97.76,1028499996.0
2007-09-25 02:31:00,97.77,97.78,97.76,97.77,510899999.0
2007-09-25 02:32:00,97.77,97.77,97.73,97.74,845199998.0
2007-09-25 02:33:00,97.74,97.75,97.72,97.745,676700000.0
2007-09-25 02:34:00,97.76,97.77,97.74,97.75,587500000.0
2007-09-25 02:35:00,97.75,97.76,97.75,97.76,267999998.0
2007-09-25 02:36:00,97.75,97.77,97.75,97.75,300199999.0
2007-09-25 02:37:00,97.76,97.8,97.76,97.8,482100002.0
2007-09-25 02:38:00,97.8,97.8,97.78,97.79,113199999.0
2007-09-25 02:39:00,97.79,97.79,97.77,97.79,225199999.0
2007-09-25 02:40:00,97.8,97.85,97.79,97.84,499300000.0
2007-09-25 02:41:00,97.84,97.86,97.84,97.84,396600000.0
2007-09-25 02:42:00,97.85,97.85,97.82,97.83,465199996.0
2007-09-25 02:43:00,97.825,97.84,97.82,97.83,218800000.0
2007-09-25 02:44:00,97.83,97.85,97.83,97.85,120800000.0
2007-09-25 02:45:00,97.85,97.85,97.82,97.825,308200000.0
2007-09-25 02:46:00,97.83,97.83,97.79,97.81,377100000.0
2007-09-25 02:47:00,97.81,97.81,97.78,97.78,481000002.0
2007-09-25 02:48:00,97.78,97.8,97.77,97.77,354700000.0
2007-09-25 02:49:00,97.78,97.79,97.77,97.78,423500000.0
2007-09-25 02:50:00,97.78,97.79,97.755,97.78,667300000.0
2007-09-25 02:51:00,97.78,97.78,97.725,97.725,881499999.0
2007-09-25 02:52:00,97.73,97.76,97.72,97.75,395200001.0
2007-09-25 02:53:00,97.73,97.76,97.705,97.71,1097399997.0
2007-09-25 02:54:00,97.71,97.73,97.695,97.72,606499994.0
2007-09-25 02:55:00,97.72,97.73,97.7,97.72,687599999.0
2007-09-25 02:56:00,97.72,97.76,97.7,97.73,380800001.0
2007-09-25 02:57:00,97.72,97.76,97.72,97.76,447500000.0
2007-09-25 02:58:00,97.75,97.76,97.72,97.73,321800000.0
2007-09-25 02:59:00,97.73,97.75,97.715,97.75,403299999.0
2007-09-25 03:00:00,97.74,97.76,97.73,97.74,272700002.0
2007-09-25 03:01:00,97.74,97.78,97.74,97.75,330600001.0
2007-09-25 03:02:00,97.76,97.78,97.75,97.75,781900003.0
2007-09-25 03:03:00,97.75,97.75,97.725,97.73,134500000.0
2007-09-25 03:04:00,97.73,97.74,97.71,97.74,613700004.0
2007-09-25 03:05:00,97.74,97.74,97.73,97.73,401700000.0
2007-09-25 03:06:00,97.73,97.73,97.69,97.72,507899999.0
2007-09-25 03:07:00,97.72,97.72,97.7,97.71,270799998.0
2007-09-25 03:08:00,97.71,97.72,97.7,97.71,296900001.0
2007-09-25 03:09:00,97.72,97.72,97.69,97.69,380400002.0
2007-09-25 03:10:00,97.69,97.69,97.67,97.67,445499999.0
2007-09-25 03:11:00,97.675,97.71,97.675,97.7,116099997.0
2007-09-25 03:12:00,97.7,97.73,97.7,97.72,693199997.0
2007-09-25 03:13:00,97.72,97.74,97.72,97.73,416699998.0
2007-09-25 03:14:00,97.73,97.76,97.72,97.76,225500000.0
2007-09-25 03:15:00,97.76,97.79,97.75,97.79,322200000.0
2007-09-25 03:16:00,97.79,97.8,97.78,97.8,159300000.0
2007-09-25 03:17:00,97.8,97.81,97.8,97.8,102400000.0
2007-09-25 03:18:00,97.8,97.82,97.79,97.82,218600002.0
2007-09-25 03:19:00,97.82,97.83,97.82,97.83,141300000.0
2007-09-25 03:20:00,97.83,97.85,97.83,97.84,239299998.0
2007-09-25 03:21:00,97.84,97.85,97.82,97.84,481199999.0
2007-09-25 03:22:00,97.84,97.85,97.82,97.83,349999999.0
2007-09-25 03:23:00,97.83,97.84,97.83,97.84,321600001.0
2007-09-25 03:24:00,97.84,97.84,97.83,97.83,543500000.0
2007-09-25 03:25:00,97.83,97.85,97.82,97.84,468600000.0
2007-09-25 03:26:00,97.84,97.85,97.84,97.84,37100000.0
2007-09-25 03:27:00,97.83,97.84,97.83,97.83,170799997.0
2007-09-25 03:28:00,97.83,97.84,97.79,97.81,391100002.0
2007-09-25 03:29:00,97.81,97.83,97.805,97.83,639300000.0
2007-09-25 03:30:00,97.82,97.84,97.8,97.83,996800000.0
2007-09-25 03:31:00,97.82,97.82,97.8,97.81,476200006.0
2007-09-25 03:32:00,97.81,97.81,97.79,97.81,587599997.0
2007-09-25 03:33:00,97.81,97.82,97.79,97.81,589299997.0
2007-09-25 03:34:00,97.81,97.82,97.79,97.8,466399994.0
2007-09-25 03:35:00,97.805,97.82,97.79,97.8,479600000.0
2007-09-25 03:36:00,97.8,97.82,97.79,97.82,964300001.0
2007-09-25 03:37:00,97.82,97.86,97.815,97.825,1408800002.0
2007-09-25 03:38:00,97.825,97.86,97.825,97.85,336000000.0
2007-09-25 03:39:00,97.85,97.85,97.82,97.84,385000003.0
2007-09-25 03:40:00,97.84,97.84,97.83,97.83,195100000.0
2007-09-25 03:41:00,97.83,97.85,97.82,97.83,518600002.0
2007-09-25 03:42:00,97.84,97.84,97.81,97.82,1110100005.0
2007-09-25 03:43:00,97.82,97.84,97.81,97.84,527900000.0
2007-09-25 03:44:00,97.83,97.84,97.82,97.83,642799996.0
2007-09-25 03:45:00,97.84,97.85,97.83,97.84,763199991.0
2007-09-25 03:46:00,97.84,97.84,97.81,97.835,868299998.0
2007-09-25 03:47:00,97.835,97.84,97.82,97.83,654099998.0
2007-09-25 03:48:00,97.825,97.84,97.8,97.84,1290499994.0
2007-09-25 03:49:00,97.84,97.84,97.81,97.82,672700003.0
2007-09-25 03:50:00,97.82,97.83,97.81,97.83,463099995.0
2007-09-25 03:51:00,97.82,97.83,97.82,97.82,357299997.0
2007-09-25 03:52:00,97.82,97.83,97.8,97.81,739699994.0
2007-09-25 03:53:00,97.81,97.82,97.795,97.81,515499999.0
2007-09-25 03:54:00,97.81,97.82,97.8,97.82,839799990.0
2007-09-25 03:55:00,97.82,97.83,97.81,97.82,389099999.0
2007-09-25 03:56:00,97.82,97.82,97.8,97.81,1395299978.0
2007-09-25 03:57:00,97.805,97.83,97.805,97.81,290100000.0
2007-09-25 03:58:00,97.82,97.83,97.81,97.82,869599991.0
2007-09-25 03:59:00,97.82,97.83,97.82,97.82,143100000.0
2007-09-25 04:00:00,97.83,97.83,97.82,97.83,87500000.0
2007-09-25 04:01:00,97.82,97.83,97.81,97.83,485199997.0
2007-09-25 04:02:00,97.83,97.83,97.82,97.83,183200000.0
2007-09-25 04:03:00,97.83,97.84,97.81,97.835,416899993.0
2007-09-25 04:04:00,97.84,97.84,97.83,97.83,226300001.0
2007-09-25 04:05:00,97.83,97.83,97.82,97.825,295499999.0
2007-09-25 04:06:00,97.825,97.83,97.82,97.83,170500001.0
2007-09-25 04:07:00,97.825,97.83,97.805,97.805,325600000.0
2007-09-25 04:08:00,97.805,97.81,97.79,97.79,317699996.0
2007-09-25 04:09:00,97.79,97.79,97.76,97.76,719399994.0
2007-09-25 04:10:00,97.76,97.79,97.76,97.78,1610299982.0
2007-09-25 04:11:00,97.775,97.79,97.77,97.79,335599998.0
2007-09-25 04:12:00,97.79,97.79,97.79,97.79,47200000.0
2007-09-25 04:13:00,97.79,97.8,97.79,97.79,206399998.0
2007-09-25 04:14:00,97.79,97.8,97.78,97.8,212499999.0
2007-09-25 04:15:00,97.8,97.8,97.79,97.79,61599999.0
2007-09-25 04:16:00,97.79,97.8,97.76,97.77,1877499948.0
2007-09-25 04:17:00,97.77,97.78,97.76,97.77,578800000.0
2007-09-25 04:18:00,97.77,97.77,97.75,97.76,532600000.0
2007-09-25 04:19:00,97.76,97.77,97.76,97.77,230600000.0
2007-09-25 04:20:00,97.77,97.77,97.76,97.76,218200000.0
2007-09-25 04:21:00,97.76,97.76,97.76,97.76,115900003.0
2007-09-25 04:22:00,97.76,97.77,97.76,97.765,508199999.0
2007-09-25 04:23:00,97.76,97.76,97.75,97.76,200500001.0
2007-09-25 04:24:00,97.76,97.76,97.75,97.755,1036400012.0
2007-09-25 04:25:00,97.75,97.76,97.75,97.76,367900002.0
2007-09-25 04:26:00,97.76,97.77,97.755,97.76,302400000.0
2007-09-25 04:27:00,97.77,97.77,97.77,97.77,20000000.0
2007-09-25 04:28:00,97.76,97.76,97.755,97.755,165600000.0
2007-09-25 04:29:00,97.76,97.77,97.76,97.77,200999999.0
2007-09-25 04:30:00,97.77,97.77,97.76,97.77,182400003.0
2007-09-25 04:31:00,97.77,97.77,97.76,97.77,232199997.0
2007-09-25 04:32:00,97.76,97.78,97.74,97.74,678699999.0
2007-09-25 04:33:00,97.745,97.76,97.74,97.75,520299995.0
2007-09-25 04:34:00,97.75,97.76,97.74,97.76,582799994.0
2007-09-25 04:35:00,97.76,97.76,97.75,97.76,243200000.0
2007-09-25 04:36:00,97.76,97.76,97.76,97.76,96000000.0
2007-09-25 04:37:00,97.76,97.76,97.75,97.75,184000000.0
2007-09-25 04:38:00,97.75,97.76,97.73,97.74,210400002.0
2007-09-25 04:39:00,97.74,97.74,97.72,97.72,324699998.0
2007-09-25 04:40:00,97.72,97.72,97.68,97.69,814399994.0
2007-09-25 04:41:00,97.7,97.72,97.69,97.72,764200000.0
2007-09-25 04:42:00,97.72,97.73,97.71,97.72,982099995.0
2007-09-25 04:43:00,97.73,97.73,97.71,97.71,953199994.0
2007-09-25 04:44:00,97.71,97.72,97.71,97.72,665399996.0
2007-09-25 04:45:00,97.71,97.72,97.71,97.72,93699998.0
2007-09-25 04:46:00,97.71,97.72,97.71,97.72,447699984.0
2007-09-25 04:47:00,97.71,97.72,97.705,97.705,234699999.0
2007-09-25 04:48:00,97.71,97.73,97.7,97.72,497899996.0
2007-09-25 04:49:00,97.73,97.73,97.72,97.72,195600000.0
2007-09-25 04:50:00,97.72,97.73,97.72,97.72,179600001.0
2007-09-25 04:51:00,97.73,97.74,97.72,97.73,304299999.0
2007-09-25 04:52:00,97.74,97.74,97.73,97.73,336000000.0
2007-09-25 04:53:00,97.73,97.74,97.72,97.72,576000000.0
2007-09-25 04:54:00,97.72,97.72,97.72,97.72,451300000.0
2007-09-25 04:55:00,97.72,97.72,97.71,97.71,399700000.0
2007-09-25 04:56:00,97.71,97.72,97.695,97.7,546000000.0
2007-09-25 04:57:00,97.7,97.7,97.7,97.7,93300000.0
2007-09-25 04:58:00,97.7,97.71,97.69,97.7,213300001.0
2007-09-25 04:59:00,97.7,97.7,97.7,97.7,47200000.0
2007-09-25 05:00:00,97.7,97.71,97.7,97.71,123799999.0
2007-09-25 05:01:00,97.7,97.73,97.7,97.72,810499996.0
2007-09-25 05:02:00,97.72,97.73,97.71,97.72,457599997.0
2007-09-25 05:03:00,97.715,97.73,97.7,97.72,1213899987.0
2007-09-25 05:04:00,97.71,97.72,97.7,97.72,331099998.0
2007-09-25 05:05:00,97.72,97.73,97.715,97.73,139200001.0
2007-09-25 05:06:00,97.73,97.75,97.715,97.74,740100004.0
2007-09-25 05:07:00,97.73,97.75,97.73,97.74,117399999.0
2007-09-25 05:08:00,97.74,97.75,97.73,97.74,519600001.0
2007-09-25 05:09:00,97.74,97.74,97.725,97.73,120099998.0
2007-09-25 05:10:00,97.73,97.75,97.72,97.74,613799999.0
2007-09-25 05:11:00,97.74,97.75,97.73,97.75,141600000.0
2007-09-25 05:12:00,97.75,97.75,97.74,97.75,246500000.0
2007-09-25 05:13:00,97.76,97.76,97.75,97.76,187200000.0
2007-09-25 05:14:00,97.76,97.76,97.75,97.76,77000001.0
2007-09-25 05:15:00,97.76,97.76,97.75,97.755,121199997.0
2007-09-25 05:16:00,97.76,97.77,97.74,97.76,482599999.0
2007-09-25 05:17:00,97.75,97.76,97.74,97.75,273300002.0
2007-09-25 05:18:00,97.75,97.76,97.75,97.75,348399997.0
2007-09-25 05:19:00,97.76,97.77,97.74,97.76,623599996.0
2007-09-25 05:20:00,97.77,97.77,97.76,97.77,192000000.0
2007-09-25 05:21:00,97.77,97.79,97.765,97.78,1063399987.0
2007-09-25 05:22:00,97.78,97.79,97.78,97.78,283899999.0
2007-09-25 05:23:00,97.78,97.79,97.78,97.78,747699994.0
2007-09-25 05:24:00,97.78,97.79,97.78,97.78,645399997.0
2007-09-25 05:25:00,97.775,97.79,97.77,97.78,761099994.0
2007-09-25 05:26:00,97.78,97.79,97.765,97.78,706899995.0
2007-09-25 05:27:00,97.77,97.78,97.77,97.78,237600001.0
2007-09-25 05:28:00,97.78,97.79,97.78,97.78,252000000.0
2007-09-25 05:29:00,97.78,97.83,97.78,97.82,512200000.0
2007-09-25 05:30:00,97.82,97.83,97.81,97.82,430400000.0
2007-09-25 05:31:00,97.82,97.82,97.81,97.82,244000000.0
2007-09-25 05:32:00,97.82,97.83,97.8,97.81,621599993.0
2007-09-25 05:33:00,97.81,97.81,97.8,97.81,184800000.0
2007-09-25 05:34:00,97.81,97.83,97.8,97.83,327299993.0
2007-09-25 05:35:00,97.83,97.85,97.83,97.85,221700000.0
2007-09-25 05:36:00,97.85,97.85,97.83,97.85,375400000.0
2007-09-25 05:37:00,97.85,97.85,97.84,97.84,204800001.0
2007-09-25 05:38:00,97.84,97.85,97.84,97.84,78400000.0
2007-09-25 05:39:00,97.84,97.84,97.82,97.83,238999999.0
2007-09-25 05:40:00,97.83,97.83,97.79,97.81,508400004.0
2007-09-25 05:41:00,97.81,97.84,97.8,97.84,650499987.0
2007-09-25 05:42:00,97.83,97.84,97.82,97.82,170500000.0
2007-09-25 05:43:00,97.82,97.83,97.795,97.83,457000000.0
2007-09-25 05:44:00,97.83,97.83,97.8,97.83,324900000.0
2007-09-25 05:45:00,97.83,97.83,97.81,97.82,75300000.0
2007-09-25 05:46:00,97.82,97.82,97.795,97.82,544999995.0
2007-09-25 05:47:00,97.82,97.82,97.81,97.81,137799999.0
2007-09-25 05:48:00,97.81,97.83,97.77,97.78,530799990.0
2007-09-25 05:49:00,97.78,97.78,97.75,97.76,1673399999.0
2007-09-25 05:50:00,97.77,97.77,97.76,97.76,437200002.0
2007-09-25 05:51:00,97.77,97.77,97.75,97.77,434199995.0
2007-09-25 05:52:00,97.77,97.78,97.755,97.76,384699995.0
2007-09-25 05:53:00,97.76,97.76,97.74,97.75,192799997.0
2007-09-25 05:54:00,97.75,97.75,97.75,97.75,16800000.0
2007-09-25 05:55:00,97.75,97.75,97.73,97.73,295399998.0
2007-09-25 05:56:00,97.74,97.75,97.73,97.74,913000008.0
2007-09-25 05:57:00,97.74,97.76,97.72,97.74,1430000004.0
2007-09-25 05:58:00,97.73,97.78,97.72,97.77,734000003.0
2007-09-25 05:59:00,97.78,97.79,97.77,97.775,786199991.0
2007-09-25 06:00:00,97.77,97.78,97.75,97.765,1248600008.0
2007-09-25 06:01:00,97.77,97.8,97.77,97.79,139100000.0
2007-09-25 06:02:00,97.79,97.79,97.77,97.77,421200001.0
2007-09-25 06:03:00,97.78,97.78,97.76,97.77,530999997.0
2007-09-25 06:04:00,97.77,97.78,97.77,97.77,343099999.0
2007-09-25 06:05:00,97.77,97.78,97.76,97.76,648800003.0
2007-09-25 06:06:00,97.78,97.79,97.77,97.78,249700001.0
2007-09-25 06:07:00,97.78,97.78,97.77,97.77,570599999.0
2007-09-25 06:08:00,97.78,97.79,97.78,97.78,602399998.0
2007-09-25 06:09:00,97.78,97.79,97.78,97.78,399600001.0
2007-09-25 06:10:00,97.78,97.8,97.775,97.775,804099996.0
2007-09-25 06:11:00,97.78,97.8,97.78,97.78,804999987.0
2007-09-25 06:12:00,97.78,97.8,97.78,97.79,409799996.0
2007-09-25 06:13:00,97.79,97.8,97.78,97.78,1212400001.0
2007-09-25 06:14:00,97.78,97.8,97.78,97.79,490899993.0
2007-09-25 06:15:00,97.79,97.81,97.79,97.8,677299996.0
2007-09-25 06:16:00,97.81,97.835,97.8,97.835,951899996.0
2007-09-25 06:17:00,97.84,97.84,97.82,97.84,265099997.0
2007-09-25 06:18:00,97.84,97.85,97.84,97.84,734399998.0
2007-09-25 06:19:00,97.84,97.85,97.84,97.84,522300000.0
2007-09-25 06:20:00,97.84,97.84,97.835,97.84,124499999.0
2007-09-25 06:21:00,97.84,97.85,97.84,97.84,260799996.0
2007-09-25 06:22:00,97.84,97.86,97.84,97.84,1189899997.0
2007-09-25 06:23:00,97.84,97.85,97.84,97.84,581199994.0
2007-09-25 06:24:00,97.84,97.86,97.83,97.85,1026399996.0
2007-09-25 06:25:00,97.85,97.88,97.84,97.88,823999995.0
2007-09-25 06:26:00,97.88,97.89,97.86,97.86,521599999.0
2007-09-25 06:27:00,97.87,97.87,97.84,97.86,487799999.0
2007-09-25 06:28:00,97.86,97.87,97.85,97.87,442100002.0
2007-09-25 06:29:00,97.86,97.88,97.83,97.84,333799997.0
2007-09-25 06:30:00,97.84,97.85,97.83,97.85,292600000.0
2007-09-25 06:31:00,97.85,97.86,97.83,97.85,364099996.0
2007-09-25 06:32:00,97.85,97.86,97.84,97.845,155099999.0
2007-09-25 06:33:00,97.85,97.85,97.83,97.83,344999994.0
2007-09-25 06:34:00,97.83,97.84,97.81,97.83,1093299994.0
2007-09-25 06:35:00,97.84,97.86,97.83,97.85,725600005.0
2007-09-25 06:36:00,97.85,97.86,97.82,97.83,504699997.0
2007-09-25 06:37:00,97.83,97.86,97.83,97.85,365000000.0
2007-09-25 06:38:00,97.85,97.85,97.82,97.83,195300000.0
2007-09-25 06:39:00,97.83,97.84,97.82,97.83,439500003.0
2007-09-25 06:40:00,97.83,97.84,97.82,97.825,245000001.0
2007-09-25 06:41:00,97.82,97.825,97.82,97.825,36500001.0
2007-09-25 06:42:00,97.84,97.84,97.81,97.83,393500000.0
2007-09-25 06:43:00,97.83,97.83,97.79,97.83,723799996.0
2007-09-25 06:44:00,97.83,97.83,97.81,97.82,304699997.0
2007-09-25 06:45:00,97.82,97.82,97.81,97.82,253800001.0
2007-09-25 06:46:00,97.82,97.82,97.8,97.8,94400000.0
2007-09-25 06:47:00,97.81,97.81,97.795,97.8,291399998.0
2007-09-25 06:48:00,97.8,97.84,97.79,97.81,393900000.0
2007-09-25 06:49:00,97.81,97.82,97.8,97.82,76000000.0
2007-09-25 06:50:00,97.82,97.83,97.81,97.82,450999999.0
2007-09-25 06:51:00,97.82,97.82,97.78,97.8,602699992.0
2007-09-25 06:52:00,97.8,97.81,97.79,97.81,543200001.0
2007-09-25 06:53:00,97.81,97.81,97.79,97.8,195400001.0
2007-09-25 06:54:00,97.8,97.8,97.79,97.79,118400000.0
2007-09-25 06:55:00,97.79,97.8,97.79,97.79,253600000.0
2007-09-25 06:56:00,97.79,97.8,97.79,97.79,316800000.0
2007-09-25 06:57:00,97.79,97.79,97.745,97.76,835599995.0
2007-09-25 06:58:00,97.76,97.77,97.76,97.76,86100001.0
2007-09-25 06:59:00,97.76,97.77,97.75,97.77,278900001.0
2007-09-25 07:00:00,97.77,97.77,97.77,97.77,3200000.0
2007-09-25 07:01:00,97.76,97.8,97.76,97.8,349599998.0
2007-09-25 07:02:00,97.8,97.82,97.79,97.82,598099999.0
2007-09-25 07:03:00,97.82,97.83,97.8,97.82,235500000.0
2007-09-25 07:04:00,97.82,97.83,97.8,97.82,522199987.0
2007-09-25 07:05:00,97.805,97.82,97.8,97.8,1263499977.0
2007-09-25 07:06:00,97.8,97.82,97.795,97.81,450899995.0
2007-09-25 07:07:00,97.81,97.81,97.8,97.81,383200000.0
2007-09-25 07:08:00,97.8,97.81,97.78,97.78,1176099999.0
2007-09-25 07:09:00,97.78,97.79,97.77,97.775,1739400002.0
2007-09-25 07:10:00,97.77,97.8,97.76,97.78,1286499991.0
2007-09-25 07:11:00,97.79,97.79,97.77,97.78,856600000.0
2007-09-25 07:12:00,97.78,97.79,97.78,97.78,412700000.0
2007-09-25 07:13:00,97.78,97.78,97.78,97.78,364200000.0
2007-09-25 07:14:00,97.78,97.78,97.75,97.76,805799995.0
2007-09-25 07:15:00,97.76,97.77,97.74,97.75,1029199986.0
2007-09-25 07:16:00,97.75,97.77,97.75,97.76,873799991.0
2007-09-25 07:17:00,97.76,97.76,97.76,97.76,1356799993.0
2007-09-25 07:18:00,97.76,97.78,97.75,97.77,1995799988.0
2007-09-25 07:19:00,97.76,97.77,97.74,97.75,1108200003.0
2007-09-25 07:20:00,97.74,97.76,97.735,97.75,930599994.0
2007-09-25 07:21:00,97.76,97.76,97.75,97.75,1019899996.0
2007-09-25 07:22:00,97.77,97.78,97.76,97.77,697300004.0
2007-09-25 07:23:00,97.77,97.77,97.76,97.77,522699994.0
2007-09-25 07:24:00,97.77,97.78,97.77,97.78,588399991.0
2007-09-25 07:25:00,97.77,97.77,97.75,97.75,702400002.0
2007-09-25 07:26:00,97.75,97.75,97.73,97.75,876999989.0
2007-09-25 07:27:00,97.75,97.78,97.73,97.78,1003799993.0
2007-09-25 07:28:00,97.78,97.78,97.75,97.755,1171600006.0
2007-09-25 07:29:00,97.755,97.77,97.755,97.77,223499997.0
2007-09-25 07:30:00,97.77,97.77,97.76,97.77,1201999987.0
2007-09-25 07:31:00,97.77,97.77,97.75,97.76,341100003.0
2007-09-25 07:32:00,97.76,97.76,97.74,97.75,367900001.0
2007-09-25 07:33:00,97.75,97.77,97.74,97.76,913200003.0
2007-09-25 07:34:00,97.75,97.76,97.72,97.76,819599996.0
2007-09-25 07:35:00,97.745,97.76,97.74,97.76,302600001.0
2007-09-25 07:36:00,97.76,97.76,97.72,97.75,1196599978.0
2007-09-25 07:37:00,97.75,97.76,97.74,97.76,1124400015.0
2007-09-25 07:38:00,97.76,97.77,97.755,97.755,449000000.0
2007-09-25 07:39:00,97.755,97.77,97.755,97.77,777700001.0
2007-09-25 07:40:00,97.78,97.79,97.76,97.775,1376000004.0
2007-09-25 07:41:00,97.775,97.78,97.76,97.77,1066199989.0
2007-09-25 07:42:00,97.77,97.77,97.75,97.77,763999998.0
2007-09-25 07:43:00,97.77,97.77,97.76,97.765,493400004.0
2007-09-25 07:44:00,97.765,97.78,97.76,97.78,354599999.0
2007-09-25 07:45:00,97.77,97.8,97.76,97.79,1034499998.0
2007-09-25 07:46:00,97.79,97.8,97.77,97.79,633300000.0
2007-09-25 07:47:00,97.79,97.8,97.79,97.79,626200001.0
2007-09-25 07:48:00,97.79,97.8,97.77,97.8,528899991.0
2007-09-25 07:49:00,97.8,97.8,97.785,97.8,240699998.0
2007-09-25 07:50:00,97.8,97.8,97.79,97.8,117300000.0
2007-09-25 07:51:00,97.8,97.8,97.78,97.79,561700002.0
2007-09-25 07:52:00,97.78,97.79,97.77,97.77,470799996.0
2007-09-25 07:53:00,97.77,97.78,97.76,97.76,1188699992.0
2007-09-25 07:54:00,97.77,97.77,97.75,97.75,638299990.0
2007-09-25 07:55:00,97.75,97.78,97.75,97.77,1105999995.0
2007-09-25 07:56:00,97.76,97.78,97.76,97.77,597899996.0
2007-09-25 07:57:00,97.76,97.78,97.76,97.77,1105099992.0
2007-09-25 07:58:00,97.77,97.8,97.77,97.78,945399983.0
2007-09-25 07:59:00,97.785,97.79,97.76,97.76,1139499999.0
2007-09-25 08:00:00,97.76,97.77,97.74,97.74,616800002.0
2007-09-25 08:01:00,97.74,97.75,97.71,97.74,1750699980.0
2007-09-25 08:02:00,97.74,97.74,97.72,97.72,654900002.0
2007-09-25 08:03:00,97.72,97.73,97.7,97.71,779199995.0
2007-09-25 08:04:00,97.705,97.72,97.69,97.7,1202399999.0
2007-09-25 08:05:00,97.69,97.69,97.67,97.68,1589499988.0
2007-09-25 08:06:00,97.685,97.7,97.66,97.66,1589499988.0
2007-09-25 08:07:00,97.66,97.7,97.66,97.7,774000002.0
2007-09-25 08:08:00,97.69,97.69,97.66,97.66,1288900003.0
2007-09-25 08:09:00,97.66,97.67,97.66,97.66,1531400002.0
2007-09-25 08:10:00,97.67,97.7,97.67,97.69,1276500003.0
2007-09-25 08:11:00,97.69,97.7,97.67,97.7,1705399997.0
2007-09-25 08:12:00,97.7,97.72,97.69,97.71,982700002.0
2007-09-25 08:13:00,97.71,97.72,97.7,97.705,1700100005.0
2007-09-25 08:14:00,97.71,97.71,97.69,97.7,1101700009.0
2007-09-25 08:15:00,97.7,97.71,97.69,97.7,827700000.0
2007-09-25 08:16:00,97.7,97.7,97.67,97.67,819400001.0
2007-09-25 08:17:00,97.67,97.69,97.66,97.69,1581199989.0
2007-09-25 08:18:00,97.69,97.7,97.66,97.67,1536200006.0
2007-09-25 08:19:00,97.66,97.68,97.64,97.65,1657299984.0
2007-09-25 08:20:00,97.65,97.68,97.65,97.66,1657299984.0
2007-09-25 08:21:00,97.66,97.66,97.63,97.65,1651100003.0
2007-09-25 08:22:00,97.65,97.67,97.65,97.65,745300002.0
2007-09-25 08:23:00,97.65,97.66,97.64,97.66,1920199995.0
2007-09-25 08:24:00,97.66,97.67,97.64,97.64,1051600004.0
2007-09-25 08:25:00,97.645,97.67,97.64,97.67,764899996.0
2007-09-25 08:26:00,97.67,97.69,97.67,97.68,1947299994.0
2007-09-25 08:27:00,97.67,97.69,97.67,97.68,1457499994.0
2007-09-25 08:28:00,97.68,97.7,97.68,97.69,898799997.0
2007-09-25 08:29:00,97.67,97.68,97.66,97.68,1685399999.0
2007-09-25 08:30:00,97.68,97.73,97.675,97.73,1685399999.0
2007-09-25 08:31:00,97.73,97.74,97.69,97.69,1633500000.0
2007-09-25 08:32:00,97.69,97.73,97.69,97.72,1716599987.0
2007-09-25 08:33:00,97.72,97.73,97.71,97.73,902300000.0
2007-09-25 08:34:00,97.73,97.73,97.71,97.71,902300000.0
2007-09-25 08:35:00,97.71,97.715,97.7,97.71,782099996.0
2007-09-25 08:36:00,97.71,97.72,97.69,97.71,1328399996.0
2007-09-25 08:37:00,97.7,97.72,97.7,97.71,551599999.0
2007-09-25 08:38:00,97.71,97.715,97.68,97.68,917000009.0
2007-09-25 08:39:00,97.68,97.7,97.67,97.7,1056700000.0
2007-09-25 08:40:00,97.7,97.72,97.67,97.675,1770399993.0
2007-09-25 08:41:00,97.675,97.69,97.67,97.67,755200000.0
2007-09-25 08:42:00,97.67,97.69,97.65,97.67,1563400003.0
2007-09-25 08:43:00,97.66,97.66,97.61,97.615,1835200008.0
2007-09-25 08:44:00,97.61,97.63,97.61,97.62,932300004.0
2007-09-25 08:45:00,97.62,97.64,97.61,97.63,1257899993.0
2007-09-25 08:46:00,97.63,97.65,97.62,97.64,1412400007.0
2007-09-25 08:47:00,97.64,97.64,97.615,97.64,736099999.0
2007-09-25 08:48:00,97.64,97.67,97.64,97.67,1508199987.0
2007-09-25 08:49:00,97.67,97.69,97.65,97.67,1589300003.0
2007-09-25 08:50:00,97.67,97.69,97.67,97.68,1250200002.0
2007-09-25 08:51:00,97.675,97.7,97.675,97.7,501200000.0
2007-09-25 08:52:00,97.7,97.7,97.685,97.7,484900001.0
2007-09-25 08:53:00,97.7,97.7,97.66,97.675,1196099999.0
2007-09-25 08:54:00,97.68,97.69,97.67,97.68,1736099989.0
2007-09-25 08:55:00,97.68,97.69,97.675,97.685,1354599997.0
2007-09-25 08:56:00,97.685,97.72,97.68,97.72,2073500002.0
2007-09-25 08:57:00,97.72,97.73,97.71,97.72,1230500003.0
2007-09-25 08:58:00,97.715,97.73,97.7,97.72,1230500003.0
2007-09-25 08:59:00,97.72,97.73,97.72,97.73,1623100001.0
2007-09-25 09:00:00,97.71,97.73,97.7,97.73,1327800006.0
2007-09-25 09:01:00,97.73,97.73,97.69,97.71,1327800006.0
2007-09-25 09:02:00,97.7,97.71,97.67,97.67,1212300000.0
2007-09-25 09:03:00,97.68,97.68,97.66,97.67,899599999.0
2007-09-25 09:04:00,97.67,97.69,97.66,97.67,1214299991.0
2007-09-25 09:05:00,97.68,97.68,97.665,97.68,1268199997.0
2007-09-25 09:06:00,97.68,97.69,97.67,97.69,863300000.0
2007-09-25 09:07:00,97.69,97.72,97.69,97.72,1337899993.0
2007-09-25 09:08:00,97.715,97.74,97.715,97.72,2067899999.0
2007-09-25 09:09:00,97.72,97.73,97.71,97.72,716100003.0
2007-09-25 09:10:00,97.71,97.72,97.69,97.7,1112500002.0
2007-09-25 09:11:00,97.7,97.7,97.68,97.69,1022200006.0
2007-09-25 09:12:00,97.69,97.7,97.67,97.67,1833400006.0
2007-09-25 09:13:00,97.67,97.68,97.65,97.66,693200006.0
2007-09-25 09:14:00,97.66,97.66,97.64,97.66,870600002.0
2007-09-25 09:15:00,97.66,97.67,97.63,97.64,1184600000.0
2007-09-25 09:16:00,97.64,97.65,97.63,97.63,854000004.0
2007-09-25 09:17:00,97.63,97.635,97.6,97.63,895500001.0
2007-09-25 09:18:00,97.63,97.64,97.6,97.61,1732100007.0
2007-09-25 09:19:00,97.61,97.62,97.6,97.6,1455599999.0
2007-09-25 09:20:00,97.6,97.61,97.6,97.6,473500000.0
2007-09-25 09:21:00,97.6,97.63,97.59,97.63,976800003.0
2007-09-25 09:22:00,97.63,97.635,97.61,97.62,1367499995.0
2007-09-25 09:23:00,97.62,97.62,97.59,97.61,835200000.0
2007-09-25 09:24:00,97.61,97.63,97.61,97.62,981000006.0
2007-09-25 09:25:00,97.63,97.65,97.61,97.65,1117400003.0
2007-09-25 09:26:00,97.65,97.71,97.64,97.69,1432199992.0
2007-09-25 09:27:00,97.69,97.7,97.67,97.68,701099993.0
2007-09-25 09:28:00,97.68,97.69,97.66,97.69,676900001.0
2007-09-25 09:29:00,97.69,97.69,97.67,97.69,281500000.0
2007-09-25 09:30:00,97.69,97.71,97.67,97.7,950200000.0
2007-09-25 09:31:00,97.69,97.69,97.68,97.69,651800003.0
2007-09-25 09:32:00,97.69,97.7,97.67,97.67,831799998.0
2007-09-25 09:33:00,97.67,97.67,97.63,97.65,402500000.0
2007-09-25 09:34:00,97.65,97.67,97.65,97.67,544500000.0
2007-09-25 09:35:00,97.66,97.66,97.65,97.65,415200000.0
2007-09-25 09:36:00,97.65,97.67,97.65,97.66,531200001.0
2007-09-25 09:37:00,97.66,97.7,97.65,97.7,608700000.0
2007-09-25 09:38:00,97.7,97.7,97.68,97.69,974900000.0
2007-09-25 09:39:00,97.69,97.7,97.67,97.68,191700000.0
2007-09-25 09:40:00,97.68,97.69,97.67,97.68,1098199996.0
2007-09-25 09:41:00,97.68,97.68,97.65,97.67,885599999.0
2007-09-25 09:42:00,97.67,97.69,97.66,97.68,895400001.0
2007-09-25 09:43:00,97.69,97.71,97.66,97.7,1191000000.0
2007-09-25 09:44:00,97.7,97.71,97.68,97.69,842300000.0
2007-09-25 09:45:00,97.68,97.7,97.68,97.7,1322199998.0
2007-09-25 09:46:00,97.69,97.72,97.69,97.72,1127900000.0
2007-09-25 09:47:00,97.72,97.73,97.7,97.71,882800000.0
2007-09-25 09:48:00,97.72,97.73,97.7,97.71,1045700000.0
2007-09-25 09:49:00,97.72,97.73,97.71,97.73,1142899999.0
2007-09-25 09:50:00,97.72,97.77,97.71,97.77,1054900000.0
2007-09-25 09:51:00,97.77,97.77,97.71,97.73,1171899998.0
2007-09-25 09:52:00,97.72,97.73,97.71,97.73,521800001.0
2007-09-25 09:53:00,97.73,97.74,97.71,97.74,504199999.0
2007-09-25 09:54:00,97.75,97.75,97.74,97.74,409200000.0
2007-09-25 09:55:00,97.74,97.77,97.72,97.76,897100008.0
2007-09-25 09:56:00,97.765,97.765,97.72,97.73,996900004.0
2007-09-25 09:57:00,97.73,97.76,97.73,97.75,684200001.0
2007-09-25 09:58:00,97.76,97.79,97.73,97.78,1072700000.0
2007-09-25 09:59:00,97.78,97.78,97.75,97.78,674400001.0
2007-09-25 10:00:00,97.78,97.79,97.72,97.78,851799999.0
2007-09-25 10:01:00,97.78,97.79,97.72,97.73,1248800005.0
2007-09-25 10:02:00,97.73,97.75,97.73,97.74,1152600009.0
2007-09-25 10:03:00,97.75,97.75,97.73,97.75,911500013.0
2007-09-25 10:04:00,97.75,97.78,97.74,97.76,709200003.0
2007-09-25 10:05:00,97.76,97.78,97.76,97.77,735599999.0
2007-09-25 10:06:00,97.77,97.78,97.75,97.77,1038300007.0
2007-09-25 10:07:00,97.77,97.83,97.77,97.82,926400001.0
2007-09-25 10:08:00,97.81,97.84,97.8,97.83,413400000.0
2007-09-25 10:09:00,97.83,97.84,97.79,97.81,719700000.0
2007-09-25 10:10:00,97.81,97.82,97.77,97.78,1023599991.0
2007-09-25 10:11:00,97.78,97.78,97.73,97.74,712899998.0
2007-09-25 10:12:00,97.75,97.75,97.73,97.74,279800000.0
2007-09-25 10:13:00,97.75,97.77,97.74,97.77,388000000.0
2007-09-25 10:14:00,97.77,97.79,97.76,97.78,1160200000.0
2007-09-25 10:15:00,97.78,97.78,97.75,97.78,996899999.0
2007-09-25 10:16:00,97.78,97.8,97.77,97.8,664399995.0
2007-09-25 10:17:00,97.8,97.83,97.79,97.81,803299993.0
2007-09-25 10:18:00,97.81,97.84,97.81,97.82,1091600000.0
2007-09-25 10:19:00,97.83,97.84,97.82,97.83,716800004.0
2007-09-25 10:20:00,97.84,97.84,97.82,97.83,636000000.0
2007-09-25 10:21:00,97.82,97.86,97.81,97.84,1111700002.0
2007-09-25 10:22:00,97.85,97.85,97.82,97.83,529900010.0
2007-09-25 10:23:00,97.83,97.84,97.83,97.83,498700003.0
2007-09-25 10:24:00,97.83,97.86,97.81,97.86,594899999.0
2007-09-25 10:25:00,97.85,97.86,97.84,97.85,282400000.0
2007-09-25 10:26:00,97.85,97.86,97.84,97.85,703700000.0
2007-09-25 10:27:00,97.85,97.86,97.85,97.85,339200000.0
2007-09-25 10:28:00,97.86,97.89,97.85,97.89,557900002.0
2007-09-25 10:29:00,97.89,97.9,97.87,97.88,1067200005.0
2007-09-25 10:30:00,97.88,97.88,97.86,97.87,768700000.0
2007-09-25 10:31:00,97.86,97.89,97.86,97.88,1664799988.0
2007-09-25 10:32:00,97.88,97.9,97.865,97.88,1653400002.0
2007-09-25 10:33:00,97.87,97.88,97.84,97.87,1194400004.0
2007-09-25 10:34:00,97.87,97.88,97.86,97.87,605900001.0
2007-09-25 10:35:00,97.87,97.88,97.84,97.84,834699998.0
2007-09-25 10:36:00,97.84,97.85,97.81,97.82,1097599997.0
2007-09-25 10:37:00,97.83,97.84,97.81,97.84,501300003.0
2007-09-25 10:38:00,97.835,97.86,97.83,97.85,794300000.0
2007-09-25 10:39:00,97.85,97.86,97.84,97.86,746399999.0
2007-09-25 10:40:00,97.86,97.89,97.85,97.88,860000000.0
2007-09-25 10:41:00,97.88,97.88,97.86,97.88,672800004.0
2007-09-25 10:42:00,97.88,97.89,97.87,97.88,656600004.0
2007-09-25 10:43:00,97.88,97.89,97.86,97.87,451400000.0
2007-09-25 10:44:00,97.87,97.87,97.84,97.86,1198599996.0
2007-09-25 10:45:00,97.86,97.87,97.85,97.87,469599999.0
2007-09-25 10:46:00,97.87,97.92,97.87,97.92,729600002.0
2007-09-25 10:47:00,97.92,97.92,97.89,97.91,1246700005.0
2007-09-25 10:48:00,97.91,97.91,97.9,97.91,253600000.0
2007-09-25 10:49:00,97.9,97.91,97.88,97.9,1026699994.0
2007-09-25 10:50:00,97.9,97.92,97.895,97.91,1610499994.0
2007-09-25 10:51:00,97.91,97.91,97.88,97.9,1011200007.0
2007-09-25 10:52:00,97.89,97.93,97.89,97.91,1671999990.0
2007-09-25 10:53:00,97.9,97.92,97.89,97.91,1731600005.0
2007-09-25 10:54:00,97.92,97.93,97.89,97.9,1246400006.0
2007-09-25 10:55:00,97.89,97.9,97.87,97.87,752099994.0
2007-09-25 10:56:00,97.88,97.89,97.87,97.89,1597599993.0
2007-09-25 10:57:00,97.89,97.89,97.86,97.87,1371299999.0
2007-09-25 10:58:00,97.88,97.88,97.84,97.84,1224700004.0
2007-09-25 10:59:00,97.84,97.88,97.84,97.88,629500002.0
2007-09-25 11:00:00,97.88,97.9,97.87,97.89,1033599999.0
2007-09-25 11:01:00,97.9,97.92,97.9,97.91,799300001.0
2007-09-25 11:02:00,97.91,97.94,97.89,97.94,1647300000.0
2007-09-25 11:03:00,97.93,97.98,97.92,97.98,1097500004.0
2007-09-25 11:04:00,97.96,97.98,97.94,97.95,877000005.0
2007-09-25 11:05:00,97.95,97.95,97.92,97.935,1076899999.0
2007-09-25 11:06:00,97.95,97.98,97.94,97.96,984100005.0
2007-09-25 11:07:00,97.96,97.98,97.96,97.97,583600000.0
2007-09-25 11:08:00,97.97,98.0,97.96,97.99,1404999991.0
2007-09-25 11:09:00,97.99,98.0,97.98,97.98,1341100007.0
2007-09-25 11:10:00,97.99,98.0,97.97,98.0,1077400002.0
2007-09-25 11:11:00,97.99,98.01,97.99,98.01,2100700023.0
2007-09-25 11:12:00,98.01,98.01,97.99,98.01,894200015.0
2007-09-25 11:13:00,98.01,98.02,97.965,97.98,1124499998.0
2007-09-25 11:14:00,97.99,97.99,97.98,97.99,678699999.0
2007-09-25 11:15:00,97.99,97.99,97.975,97.99,293500001.0
2007-09-25 11:16:00,97.98,98.0,97.97,97.98,1053199998.0
2007-09-25 11:17:00,97.99,98.0,97.975,97.99,1482099999.0
2007-09-25 11:18:00,97.99,98.0,97.985,97.985,472999997.0
2007-09-25 11:19:00,97.99,98.0,97.985,97.985,307200000.0
2007-09-25 11:20:00,97.98,98.0,97.975,97.98,1567799997.0
2007-09-25 11:21:00,97.98,98.0,97.98,97.985,580299995.0
2007-09-25 11:22:00,97.99,97.99,97.975,97.99,299699998.0
2007-09-25 11:23:00,97.985,97.99,97.98,97.99,300800000.0
2007-09-25 11:24:00,97.975,97.99,97.97,97.98,157199999.0
2007-09-25 11:25:00,97.99,98.0,97.975,97.98,252600000.0
2007-09-25 11:26:00,97.99,97.99,97.97,97.98,303600003.0
2007-09-25 11:27:00,97.97,97.98,97.96,97.98,374700003.0
2007-09-25 11:28:00,97.98,97.98,97.95,97.97,662599997.0
2007-09-25 11:29:00,97.97,97.98,97.955,97.97,262900002.0
2007-09-25 11:30:00,97.96,97.97,97.94,97.96,658700000.0
2007-09-25 11:31:00,97.96,97.96,97.915,97.94,1183400004.0
2007-09-25 11:32:00,97.93,97.94,97.92,97.93,316800000.0
2007-09-25 11:33:00,97.93,97.93,97.9,97.91,807000002.0
2007-09-25 11:34:00,97.91,97.92,97.9,97.91,1104000004.0
2007-09-25 11:35:00,97.91,97.91,97.89,97.91,334600000.0
2007-09-25 11:36:00,97.91,97.91,97.9,97.9,312800000.0
2007-09-25 11:37:00,97.9,97.91,97.9,97.91,543299995.0
2007-09-25 11:38:00,97.89,97.91,97.885,97.89,1628199999.0
2007-09-25 11:39:00,97.89,97.91,97.89,97.91,1106899996.0
2007-09-25 11:40:00,97.91,97.91,97.89,97.905,818700002.0
2007-09-25 11:41:00,97.905,97.94,97.905,97.94,666599997.0
2007-09-25 11:42:00,97.94,97.96,97.93,97.93,769899995.0
2007-09-25 11:43:00,97.93,97.94,97.92,97.93,647299996.0
2007-09-25 11:44:00,97.93,97.93,97.9,97.91,723399997.0
2007-09-25 11:45:00,97.91,97.92,97.88,97.89,683599988.0
2007-09-25 11:46:00,97.9,97.905,97.89,97.9,314900000.0
2007-09-25 11:47:00,97.9,97.93,97.9,97.91,614099996.0
2007-09-25 11:48:00,97.91,97.92,97.89,97.91,1299399992.0
2007-09-25 11:49:00,97.91,97.91,97.86,97.89,1033999992.0
2007-09-25 11:50:00,97.9,97.91,97.89,97.9,601099995.0
2007-09-25 11:51:00,97.91,97.92,97.9,97.9,442800000.0
2007-09-25 11:52:00,97.9,97.91,97.89,97.91,122300002.0
2007-09-25 11:53:00,97.91,97.91,97.88,97.89,1015199987.0
2007-09-25 11:54:00,97.89,97.9,97.87,97.89,466600004.0
2007-09-25 11:55:00,97.9,97.9,97.88,97.885,284500002.0
2007-09-25 11:56:00,97.88,97.9,97.875,97.88,194900000.0
2007-09-25 11:57:00,97.88,97.88,97.855,97.86,373300002.0
2007-09-25 11:58:00,97.88,97.9,97.88,97.9,184400001.0
2007-09-25 11:59:00,97.88,97.9,97.875,97.88,459000001.0
2007-09-25 12:00:00,97.88,97.89,97.86,97.88,651000001.0
2007-09-25 12:01:00,97.88,97.89,97.86,97.88,382900000.0
2007-09-25 12:02:00,97.88,97.9,97.87,97.89,422900000.0
2007-09-25 12:03:00,97.9,97.92,97.89,97.91,465800000.0
2007-09-25 12:04:00,97.91,97.92,97.89,97.92,227399998.0
2007-09-25 12:05:00,97.91,97.92,97.9,97.91,683799998.0
2007-09-25 12:06:00,97.91,97.92,97.89,97.89,645400000.0
2007-09-25 12:07:00,97.89,97.89,97.85,97.85,1227100004.0
2007-09-25 12:08:00,97.86,97.9,97.85,97.89,1646500013.0
2007-09-25 12:09:00,97.89,97.91,97.865,97.88,896000000.0
2007-09-25 12:10:00,97.88,97.9,97.87,97.89,674800000.0
2007-09-25 12:11:00,97.895,97.91,97.85,97.87,1226599996.0
2007-09-25 12:12:00,97.87,97.88,97.85,97.87,850299998.0
2007-09-25 12:13:00,97.88,97.89,97.85,97.85,1673100013.0
2007-09-25 12:14:00,97.86,97.87,97.85,97.85,389699998.0
2007-09-25 12:15:00,97.85,97.9,97.85,97.9,1512199988.0
2007-09-25 12:16:00,97.9,97.94,97.9,97.91,910699997.0
2007-09-25 12:17:00,97.9,97.92,97.9,97.9,802099999.0
2007-09-25 12:18:00,97.9,97.92,97.87,97.89,1997900001.0
2007-09-25 12:19:00,97.89,97.9,97.87,97.9,758600001.0
2007-09-25 12:20:00,97.9,97.9,97.87,97.87,603200001.0
2007-09-25 12:21:00,97.87,97.89,97.87,97.89,508500009.0
2007-09-25 12:22:00,97.89,97.9,97.87,97.89,789600000.0
2007-09-25 12:23:00,97.89,97.9,97.88,97.89,308100004.0
2007-09-25 12:24:00,97.88,97.9,97.865,97.89,520399999.0
2007-09-25 12:25:00,97.89,97.9,97.88,97.88,329700002.0
2007-09-25 12:26:00,97.88,97.9,97.875,97.875,442000003.0
2007-09-25 12:27:00,97.875,97.91,97.86,97.91,1443699990.0
2007-09-25 12:28:00,97.89,97.91,97.86,97.88,959300008.0
2007-09-25 12:29:00,97.88,97.89,97.87,97.88,1126099996.0
2007-09-25 12:30:00,97.89,97.89,97.88,97.89,144800000.0
2007-09-25 12:31:00,97.89,97.89,97.87,97.88,358400000.0
2007-09-25 12:32:00,97.88,97.89,97.85,97.87,1322900008.0
2007-09-25 12:33:00,97.87,97.87,97.84,97.845,515599997.0
2007-09-25 12:34:00,97.845,97.86,97.81,97.815,1298700007.0
2007-09-25 12:35:00,97.82,97.83,97.8,97.81,1456600001.0
2007-09-25 12:36:00,97.82,97.83,97.79,97.83,1843799999.0
2007-09-25 12:37:00,97.83,97.835,97.81,97.83,1306999990.0
2007-09-25 12:38:00,97.83,97.835,97.81,97.81,450399997.0
2007-09-25 12:39:00,97.81,97.82,97.78,97.82,1486299997.0
2007-09-25 12:40:00,97.81,97.83,97.8,97.815,1483099983.0
2007-09-25 12:41:00,97.815,97.84,97.81,97.81,1239799991.0
2007-09-25 12:42:00,97.81,97.81,97.79,97.8,678499999.0
2007-09-25 12:43:00,97.8,97.81,97.8,97.8,568400000.0
2007-09-25 12:44:00,97.8,97.8,97.78,97.78,600800000.0
2007-09-25 12:45:00,97.78,97.79,97.77,97.775,763500002.0
2007-09-25 12:46:00,97.77,97.8,97.76,97.78,1785099997.0
2007-09-25 12:47:00,97.77,97.81,97.77,97.81,910500011.0
2007-09-25 12:48:00,97.815,97.83,97.8,97.81,910500011.0
2007-09-25 12:49:00,97.81,97.85,97.81,97.85,663299998.0
2007-09-25 12:50:00,97.84,97.85,97.82,97.84,638500001.0
2007-09-25 12:51:00,97.84,97.85,97.83,97.84,266500000.0
2007-09-25 12:52:00,97.84,97.84,97.79,97.81,1512999994.0
2007-09-25 12:53:00,97.79,97.82,97.785,97.79,1058499995.0
2007-09-25 12:54:00,97.81,97.81,97.78,97.81,808700000.0
2007-09-25 12:55:00,97.81,97.81,97.785,97.8,876999998.0
2007-09-25 12:56:00,97.81,97.81,97.78,97.79,867300007.0
2007-09-25 12:57:00,97.79,97.8,97.74,97.77,914700000.0
2007-09-25 12:58:00,97.77,97.77,97.72,97.72,840299998.0
2007-09-25 12:59:00,97.72,97.76,97.72,97.76,1190999998.0
2007-09-25 13:00:00,97.76,97.78,97.72,97.73,1463099999.0
2007-09-25 13:01:00,97.74,97.75,97.71,97.72,1317500004.0
2007-09-25 13:02:00,97.72,97.74,97.72,97.74,1317500004.0
2007-09-25 13:03:00,97.74,97.75,97.72,97.74,610900000.0
2007-09-25 13:04:00,97.74,97.75,97.73,97.74,971099998.0
2007-09-25 13:05:00,97.74,97.75,97.705,97.73,1974499990.0
2007-09-25 13:06:00,97.73,97.74,97.71,97.74,1733700001.0
2007-09-25 13:07:00,97.73,97.77,97.72,97.76,1483000001.0
2007-09-25 13:08:00,97.76,97.78,97.74,97.76,1999400007.0
2007-09-25 13:09:00,97.76,97.8,97.75,97.8,1328399999.0
2007-09-25 13:10:00,97.79,97.79,97.76,97.77,1470200002.0
2007-09-25 13:11:00,97.77,97.77,97.75,97.76,764800003.0
2007-09-25 13:12:00,97.76,97.79,97.74,97.79,868399999.0
2007-09-25 13:13:00,97.8,97.8,97.76,97.77,936799995.0
2007-09-25 13:14:00,97.78,97.815,97.78,97.79,1489000001.0
2007-09-25 13:15:00,97.79,97.81,97.77,97.77,1989400008.0
2007-09-25 13:16:00,97.78,97.8,97.77,97.79,1110000007.0
2007-09-25 13:17:00,97.8,97.8,97.78,97.79,785300000.0
2007-09-25 13:18:00,97.79,97.8,97.78,97.8,785300000.0
2007-09-25 13:19:00,97.81,97.82,97.79,97.81,1174200005.0
2007-09-25 13:20:00,97.81,97.82,97.76,97.76,1004799999.0
2007-09-25 13:21:00,97.78,97.79,97.74,97.76,1184800005.0
2007-09-25 13:22:00,97.76,97.76,97.72,97.735,1375899998.0
2007-09-25 13:23:00,97.74,97.75,97.73,97.74,1269600005.0
2007-09-25 13:24:00,97.74,97.75,97.71,97.71,1955599999.0
2007-09-25 13:25:00,97.71,97.73,97.7,97.725,1076899999.0
2007-09-25 13:26:00,97.72,97.74,97.705,97.73,2055400008.0
2007-09-25 13:27:00,97.74,97.75,97.73,97.74,767500002.0
2007-09-25 13:28:00,97.75,97.77,97.75,97.77,1619299987.0
2007-09-25 13:29:00,97.75,97.78,97.75,97.77,721599999.0
2007-09-25 13:30:00,97.77,97.78,97.76,97.77,975300004.0
2007-09-25 13:31:00,97.77,97.78,97.75,97.76,588899998.0
2007-09-25 13:32:00,97.76,97.77,97.75,97.75,849200000.0
2007-09-25 13:33:00,97.76,97.815,97.75,97.8,1397099995.0
2007-09-25 13:34:00,97.8,97.81,97.79,97.81,882900002.0
2007-09-25 13:35:00,97.8,97.81,97.77,97.78,796799997.0
2007-09-25 13:36:00,97.78,97.78,97.76,97.77,233600000.0
2007-09-25 13:37:00,97.77,97.78,97.74,97.74,1068900001.0
2007-09-25 13:38:00,97.74,97.76,97.7,97.76,1623100001.0
2007-09-25 13:39:00,97.75,97.76,97.71,97.72,901299998.0
2007-09-25 13:40:00,97.71,97.72,97.68,97.69,952200006.0
2007-09-25 13:41:00,97.7,97.71,97.67,97.69,992200004.0
2007-09-25 13:42:00,97.69,97.71,97.68,97.71,1062299992.0
2007-09-25 13:43:00,97.71,97.74,97.7,97.73,1178800003.0
2007-09-25 13:44:00,97.73,97.73,97.71,97.72,360800000.0
2007-09-25 13:45:00,97.72,97.73,97.69,97.71,1305300006.0
2007-09-25 13:46:00,97.72,97.73,97.68,97.69,1674300006.0
2007-09-25 13:47:00,97.69,97.7,97.66,97.69,1982500006.0
2007-09-25 13:48:00,97.695,97.71,97.68,97.69,1640199991.0
2007-09-25 13:49:00,97.69,97.69,97.65,97.68,1818000018.0
2007-09-25 13:50:00,97.67,97.74,97.66,97.725,1484500003.0
2007-09-25 13:51:00,97.725,97.77,97.72,97.73,1162800008.0
2007-09-25 13:52:00,97.74,97.78,97.74,97.78,560600000.0
2007-09-25 13:53:00,97.78,97.78,97.73,97.74,1120700004.0
2007-09-25 13:54:00,97.74,97.79,97.74,97.78,1045800007.0
2007-09-25 13:55:00,97.78,97.8,97.77,97.79,521500004.0
2007-09-25 13:56:00,97.78,97.8,97.77,97.78,1056699995.0
2007-09-25 13:57:00,97.79,97.815,97.78,97.81,816400004.0
2007-09-25 13:58:00,97.8,97.81,97.775,97.79,866199995.0
2007-09-25 13:59:00,97.78,97.79,97.775,97.79,351200002.0
2007-09-25 14:00:00,97.79,97.82,97.79,97.82,596800004.0
2007-09-25 14:01:00,97.82,97.845,97.82,97.84,1275399997.0
2007-09-25 14:02:00,97.84,97.865,97.84,97.86,1150000005.0
2007-09-25 14:03:00,97.86,97.87,97.85,97.86,801700000.0
2007-09-25 14:04:00,97.87,97.87,97.83,97.83,1513900010.0
2007-09-25 14:05:00,97.83,97.84,97.82,97.83,1201200001.0
2007-09-25 14:06:00,97.83,97.84,97.805,97.81,988099995.0
2007-09-25 14:07:00,97.81,97.83,97.79,97.82,1595599991.0
2007-09-25 14:08:00,97.82,97.83,97.8,97.83,1023800005.0
2007-09-25 14:09:00,97.84,97.85,97.82,97.83,933200000.0
2007-09-25 14:10:00,97.82,97.84,97.82,97.83,1217400000.0
2007-09-25 14:11:00,97.83,97.83,97.81,97.83,1123799999.0
2007-09-25 14:12:00,97.82,97.83,97.79,97.81,1557499996.0
2007-09-25 14:13:00,97.81,97.83,97.8,97.82,679400000.0
2007-09-25 14:14:00,97.82,97.83,97.78,97.78,2085500000.0
2007-09-25 14:15:00,97.78,97.8,97.78,97.8,1088700000.0
2007-09-25 14:16:00,97.8,97.8,97.77,97.78,1749100002.0
2007-09-25 14:17:00,97.79,97.8,97.775,97.78,1244900003.0
2007-09-25 14:18:00,97.78,97.825,97.78,97.82,982099996.0
2007-09-25 14:19:00,97.82,97.83,97.8,97.81,1746600002.0
2007-09-25 14:20:00,97.82,97.82,97.76,97.765,1703699990.0
2007-09-25 14:21:00,97.77,97.81,97.76,97.8,854399999.0
2007-09-25 14:22:00,97.8,97.83,97.8,97.81,2003299985.0
2007-09-25 14:23:00,97.82,97.82,97.77,97.77,1440800007.0
2007-09-25 14:24:00,97.77,97.8,97.76,97.77,874500000.0
2007-09-25 14:25:00,97.76,97.78,97.75,97.76,1884399985.0
2007-09-25 14:26:00,97.77,97.8,97.755,97.79,657299997.0
2007-09-25 14:27:00,97.79,97.79,97.75,97.77,1100500001.0
2007-09-25 14:28:00,97.78,97.78,97.74,97.745,1160799998.0
2007-09-25 14:29:00,97.74,97.74,97.71,97.74,1520399998.0
2007-09-25 14:30:00,97.74,97.75,97.73,97.75,522800002.0
2007-09-25 14:31:00,97.735,97.77,97.735,97.76,432400000.0
2007-09-25 14:32:00,97.76,97.78,97.75,97.76,490799999.0
2007-09-25 14:33:00,97.75,97.765,97.74,97.75,860600000.0
2007-09-25 14:34:00,97.75,97.76,97.715,97.715,849699999.0
2007-09-25 14:35:00,97.71,97.73,97.7,97.72,709100000.0
2007-09-25 14:36:00,97.72,97.73,97.69,97.71,1108699996.0
2007-09-25 14:37:00,97.72,97.72,97.685,97.71,1032599993.0
2007-09-25 14:38:00,97.71,97.74,97.7,97.71,729799999.0
2007-09-25 14:39:00,97.71,97.75,97.71,97.72,586800001.0
2007-09-25 14:40:00,97.72,97.735,97.69,97.69,871499998.0
2007-09-25 14:41:00,97.7,97.72,97.69,97.7,1141900008.0
2007-09-25 14:42:00,97.71,97.72,97.7,97.71,707200006.0
2007-09-25 14:43:00,97.71,97.71,97.69,97.7,1702400012.0
2007-09-25 14:44:00,97.71,97.71,97.67,97.69,629800004.0
2007-09-25 14:45:00,97.69,97.69,97.66,97.68,838800007.0
2007-09-25 14:46:00,97.68,97.72,97.68,97.7,757700002.0
2007-09-25 14:47:00,97.69,97.72,97.69,97.72,193199998.0
2007-09-25 14:48:00,97.705,97.73,97.7,97.72,333100000.0
2007-09-25 14:49:00,97.72,97.73,97.71,97.725,182400000.0
2007-09-25 14:50:00,97.725,97.77,97.72,97.76,1063199994.0
2007-09-25 14:51:00,97.76,97.78,97.74,97.75,1845200000.0
2007-09-25 14:52:00,97.76,97.82,97.755,97.81,1203199987.0
2007-09-25 14:53:00,97.81,97.82,97.79,97.81,1765200001.0
2007-09-25 14:54:00,97.815,97.85,97.79,97.81,1782899996.0
2007-09-25 14:55:00,97.81,97.82,97.785,97.8,530500000.0
2007-09-25 14:56:00,97.8,97.82,97.785,97.785,750799999.0
2007-09-25 14:57:00,97.79,97.8,97.76,97.78,839099999.0
2007-09-25 14:58:00,97.78,97.79,97.75,97.77,2035599996.0
2007-09-25 14:59:00,97.78,97.79,97.74,97.76,1508900004.0
2007-09-25 15:00:00,97.75,97.8,97.745,97.78,1596400000.0
2007-09-25 15:01:00,97.78,97.8,97.78,97.8,821200002.0
2007-09-25 15:02:00,97.79,97.83,97.79,97.82,1866399988.0
2007-09-25 15:03:00,97.82,97.87,97.81,97.85,1345599999.0
2007-09-25 15:04:00,97.85,97.9,97.85,97.86,1693499988.0
2007-09-25 15:05:00,97.86,97.89,97.85,97.85,1342399999.0
2007-09-25 15:06:00,97.85,97.86,97.82,97.84,694300000.0
2007-09-25 15:07:00,97.82,97.85,97.81,97.83,1364600003.0
2007-09-25 15:08:00,97.83,97.84,97.81,97.81,409499999.0
2007-09-25 15:09:00,97.81,97.82,97.78,97.8,1200499981.0
2007-09-25 15:10:00,97.8,97.81,97.76,97.79,1563500000.0
2007-09-25 15:11:00,97.79,97.79,97.76,97.77,596700003.0
2007-09-25 15:12:00,97.77,97.8,97.745,97.8,1178000005.0
2007-09-25 15:13:00,97.8,97.8,97.765,97.78,1811800003.0
2007-09-25 15:14:00,97.78,97.8,97.78,97.79,558100000.0
2007-09-25 15:15:00,97.79,97.8,97.77,97.77,477500001.0
2007-09-25 15:16:00,97.77,97.8,97.76,97.78,992100001.0
2007-09-25 15:17:00,97.79,97.82,97.78,97.8,1775900014.0
2007-09-25 15:18:00,97.81,97.81,97.76,97.78,523500002.0
2007-09-25 15:19:00,97.78,97.79,97.76,97.79,287700003.0
2007-09-25 15:20:00,97.79,97.8,97.75,97.8,729600004.0
2007-09-25 15:21:00,97.8,97.8,97.76,97.78,807700000.0
2007-09-25 15:22:00,97.77,97.8,97.77,97.77,787400001.0
2007-09-25 15:23:00,97.77,97.78,97.74,97.78,577200000.0
2007-09-25 15:24:00,97.78,97.79,97.77,97.79,391100002.0
2007-09-25 15:25:00,97.79,97.79,97.77,97.77,526600005.0
2007-09-25 15:26:00,97.77,97.79,97.76,97.78,473700001.0
2007-09-25 15:27:00,97.79,97.8,97.77,97.79,352599999.0
2007-09-25 15:28:00,97.79,97.8,97.78,97.8,257400001.0
2007-09-25 15:29:00,97.8,97.8,97.79,97.79,76800000.0
2007-09-25 15:30:00,97.79,97.8,97.76,97.79,459899997.0
2007-09-25 15:31:00,97.78,97.79,97.75,97.78,684000001.0
2007-09-25 15:32:00,97.79,97.81,97.77,97.81,1045799996.0
2007-09-25 15:33:00,97.82,97.82,97.8,97.8,896899999.0
2007-09-25 15:34:00,97.8,97.8,97.73,97.77,980800001.0
2007-09-25 15:35:00,97.77,97.77,97.73,97.76,1327600004.0
2007-09-25 15:36:00,97.76,97.785,97.76,97.78,888799999.0
2007-09-25 15:37:00,97.78,97.805,97.78,97.8,385700000.0
2007-09-25 15:38:00,97.8,97.83,97.79,97.825,1501199991.0
2007-09-25 15:39:00,97.825,97.83,97.79,97.8,1135899998.0
2007-09-25 15:40:00,97.78,97.81,97.78,97.79,838100002.0
2007-09-25 15:41:00,97.79,97.81,97.78,97.81,838100002.0
2007-09-25 15:42:00,97.805,97.81,97.76,97.77,1615799998.0
2007-09-25 15:43:00,97.77,97.82,97.77,97.81,1599299989.0
2007-09-25 15:44:00,97.81,97.87,97.8,97.86,2107300000.0
2007-09-25 15:45:00,97.85,97.89,97.84,97.88,1269100009.0
2007-09-25 15:46:00,97.88,97.89,97.86,97.88,1269100009.0
2007-09-25 15:47:00,97.88,97.89,97.86,97.89,1131300000.0
2007-09-25 15:48:00,97.89,97.92,97.87,97.92,624900001.0
2007-09-25 15:49:00,97.92,97.93,97.89,97.93,903600014.0
2007-09-25 15:50:00,97.94,97.94,97.91,97.92,1464700012.0
2007-09-25 15:51:00,97.92,97.93,97.91,97.925,1169400002.0
2007-09-25 15:52:00,97.93,97.93,97.91,97.91,996500009.0
2007-09-25 15:53:00,97.91,97.92,97.87,97.87,883200003.0
2007-09-25 15:54:00,97.87,97.9,97.86,97.89,999600007.0
2007-09-25 15:55:00,97.89,97.9,97.87,97.88,770900000.0
2007-09-25 15:56:00,97.88,97.89,97.87,97.87,1044799996.0
2007-09-25 15:57:00,97.87,97.89,97.86,97.89,1447500000.0
2007-09-25 15:58:00,97.89,97.915,97.885,97.9,648099998.0
2007-09-25 15:59:00,97.9,97.97,97.88,97.96,1043800003.0
2007-09-25 16:00:00,97.93,97.98,97.88,97.94,1427699990.0
2007-09-25 16:01:00,97.94,98.0,97.91,97.91,1218099997.0
2007-09-25 16:02:00,97.92,97.96,97.89,97.94,1506799994.0
2007-09-25 16:03:00,97.94,97.97,97.92,97.97,1874400016.0
2007-09-25 16:04:00,97.95,98.03,97.93,98.03,1839399999.0
2007-09-25 16:05:00,98.03,98.12,98.03,98.09,1129400005.0
2007-09-25 16:06:00,98.09,98.17,98.09,98.14,1143600004.0
2007-09-25 16:07:00,98.14,98.17,98.11,98.14,1375500000.0
2007-09-25 16:08:00,98.14,98.15,98.1,98.13,1494400003.0
2007-09-25 16:09:00,98.13,98.14,98.08,98.12,1390400006.0
2007-09-25 16:10:00,98.11,98.14,98.07,98.11,1042100006.0
2007-09-25 16:11:00,98.12,98.15,98.09,98.12,957299999.0
2007-09-25 16:12:00,98.13,98.14,98.1,98.13,961100002.0
2007-09-25 16:13:00,98.14,98.21,98.14,98.19,1602400013.0
2007-09-25 16:14:00,98.18,98.21,98.16,98.18,1729000005.0
2007-09-25 16:15:00,98.19,98.22,98.18,98.19,1921899971.0
2007-09-25 16:16:00,98.19,98.19,98.16,98.17,840200005.0
2007-09-25 16:17:00,98.17,98.19,98.15,98.16,1415599994.0
2007-09-25 16:18:00,98.16,98.22,98.16,98.18,1711100020.0
2007-09-25 16:19:00,98.17,98.2,98.16,98.17,677299998.0
2007-09-25 16:20:00,98.17,98.2,98.13,98.17,1526599997.0
2007-09-25 16:21:00,98.16,98.18,98.15,98.15,1207099983.0
2007-09-25 16:22:00,98.16,98.16,98.12,98.13,591199990.0
2007-09-25 16:23:00,98.12,98.16,98.1,98.12,710900000.0
2007-09-25 16:24:00,98.12,98.13,98.07,98.09,1136799976.0
2007-09-25 16:25:00,98.09,98.09,98.02,98.06,1365899985.0
2007-09-25 16:26:00,98.06,98.11,98.05,98.1,910200001.0
2007-09-25 16:27:00,98.09,98.11,98.08,98.1,641199999.0
2007-09-25 16:28:00,98.1,98.1,98.05,98.05,1391399996.0
2007-09-25 16:29:00,98.06,98.11,98.06,98.11,775699994.0
2007-09-25 16:30:00,98.1,98.12,98.08,98.11,1076399983.0
2007-09-25 16:31:00,98.1,98.12,98.09,98.1,495299998.0
2007-09-25 16:32:00,98.11,98.11,98.05,98.06,794700003.0
2007-09-25 16:33:00,98.06,98.1,98.03,98.09,943799997.0
2007-09-25 16:34:00,98.09,98.1,98.06,98.08,632100001.0
2007-09-25 16:35:00,98.08,98.08,98.04,98.05,1064200006.0
2007-09-25 16:36:00,98.05,98.09,98.05,98.08,980699993.0
2007-09-25 16:37:00,98.09,98.14,98.08,98.13,842299992.0
2007-09-25 16:38:00,98.11,98.17,98.1,98.17,1078699984.0
2007-09-25 16:39:00,98.16,98.18,98.15,98.16,730299993.0
2007-09-25 16:40:00,98.16,98.17,98.12,98.12,1114000002.0
2007-09-25 16:41:00,98.12,98.16,98.12,98.16,823099995.0
2007-09-25 16:42:00,98.15,98.18,98.14,98.16,1405300001.0
2007-09-25 16:43:00,98.16,98.16,98.11,98.12,937700003.0
2007-09-25 16:44:00,98.12,98.15,98.11,98.12,1466400008.0
2007-09-25 16:45:00,98.12,98.12,98.09,98.09,1541100007.0
2007-09-25 16:46:00,98.09,98.13,98.08,98.1,1445800005.0
2007-09-25 16:47:00,98.11,98.12,98.08,98.09,1210799993.0
2007-09-25 16:48:00,98.09,98.1,98.06,98.09,1536099995.0
2007-09-25 16:49:00,98.09,98.09,98.06,98.06,998700001.0
2007-09-25 16:50:00,98.06,98.06,98.02,98.02,823700009.0
2007-09-25 16:51:00,98.02,98.04,98.0,98.03,1180300005.0
2007-09-25 16:52:00,98.03,98.04,97.99,98.0,789800001.0
2007-09-25 16:53:00,98.0,98.04,97.99,98.03,1247100005.0
2007-09-25 16:54:00,98.03,98.03,97.98,98.0,1492300006.0
2007-09-25 16:55:00,97.99,98.01,97.97,98.0,1519299986.0
2007-09-25 16:56:00,98.0,98.0,97.97,97.98,1184299998.0
2007-09-25 16:57:00,97.97,97.98,97.94,97.97,930499994.0
2007-09-25 16:58:00,97.97,97.97,97.92,97.92,613799995.0
2007-09-25 16:59:00,97.92,97.93,97.88,97.88,1298100003.0
2007-09-25 17:00:00,97.88,97.92,97.88,97.91,1350700001.0
2007-09-25 17:01:00,97.92,97.97,97.91,97.93,1668799987.0
2007-09-25 17:02:00,97.93,97.96,97.92,97.95,2049700020.0
2007-09-25 17:03:00,97.95,97.96,97.94,97.95,816499997.0
2007-09-25 17:04:00,97.94,97.99,97.94,97.98,424700000.0
2007-09-25 17:05:00,97.98,98.01,97.97,98.01,471799994.0
2007-09-25 17:06:00,98.01,98.04,98.0,98.03,365199999.0
2007-09-25 17:07:00,98.03,98.07,98.03,98.06,558300000.0
2007-09-25 17:08:00,98.06,98.08,98.05,98.06,796199997.0
2007-09-25 17:09:00,98.05,98.08,98.04,98.08,912800006.0
2007-09-25 17:10:00,98.07,98.1,98.05,98.05,1018099998.0
2007-09-25 17:11:00,98.07,98.1,98.05,98.1,1263300006.0
2007-09-25 17:12:00,98.1,98.12,98.09,98.1,1885500001.0
2007-09-25 17:13:00,98.1,98.1,98.07,98.09,811400002.0
2007-09-25 17:14:00,98.08,98.09,98.04,98.05,1121500008.0
2007-09-25 17:15:00,98.05,98.06,98.04,98.04,946200004.0
2007-09-25 17:16:00,98.04,98.06,98.03,98.06,1128299998.0
2007-09-25 17:17:00,98.05,98.06,98.04,98.05,945500001.0
2007-09-25 17:18:00,98.05,98.05,98.01,98.05,1668400008.0
2007-09-25 17:19:00,98.06,98.06,98.02,98.03,1191000007.0
2007-09-25 17:20:00,98.02,98.04,98.0,98.02,963099994.0
2007-09-25 17:21:00,98.02,98.02,97.99,98.0,583700003.0
2007-09-25 17:22:00,98.0,98.04,97.97,98.03,1548400006.0
2007-09-25 17:23:00,98.03,98.03,97.96,97.99,1782900004.0
2007-09-25 17:24:00,98.0,98.01,97.98,98.0,1630800002.0
2007-09-25 17:25:00,98.0,98.0,97.97,97.98,1556899990.0
2007-09-25 17:26:00,97.98,97.98,97.95,97.98,921299999.0
2007-09-25 17:27:00,97.98,98.01,97.97,97.99,1440599993.0
2007-09-25 17:28:00,97.99,98.03,97.99,98.0,1017500001.0
2007-09-25 17:29:00,98.01,98.03,97.98,97.99,1679400015.0
2007-09-25 17:30:00,98.0,98.0,97.97,98.0,640400002.0
2007-09-25 17:31:00,97.99,98.01,97.98,98.0,768600005.0
2007-09-25 17:32:00,98.0,98.02,97.98,98.01,1283999989.0
2007-09-25 17:33:00,98.0,98.03,98.0,98.01,460799999.0
2007-09-25 17:34:00,98.01,98.03,98.01,98.02,210699993.0
2007-09-25 17:35:00,98.03,98.04,98.02,98.04,291800001.0
2007-09-25 17:36:00,98.04,98.08,98.0,98.03,1687300000.0
2007-09-25 17:37:00,98.02,98.03,97.98,97.98,1452399990.0
2007-09-25 17:38:00,97.98,97.98,97.93,97.95,1327199997.0
2007-09-25 17:39:00,97.94,97.99,97.93,97.95,1828199994.0
2007-09-25 17:40:00,97.95,97.97,97.93,97.94,1551099995.0
2007-09-25 17:41:00,97.94,97.96,97.93,97.95,1261399998.0
2007-09-25 17:42:00,97.95,97.97,97.93,97.96,1669899979.0
2007-09-25 17:43:00,97.97,97.98,97.94,97.96,1239500003.0
2007-09-25 17:44:00,97.96,97.98,97.93,97.97,1761100010.0
2007-09-25 17:45:00,97.97,97.99,97.96,97.96,993300007.0
2007-09-25 17:46:00,97.97,97.98,97.95,97.96,974299993.0
2007-09-25 17:47:00,97.97,97.97,97.92,97.95,1413899990.0
2007-09-25 17:48:00,97.94,97.99,97.91,97.97,1223299989.0
2007-09-25 17:49:00,97.97,98.0,97.97,97.99,559100001.0
2007-09-25 17:50:00,97.98,98.03,97.98,98.0,1667300001.0
2007-09-25 17:51:00,98.0,98.0,97.95,98.0,968499997.0
2007-09-25 17:52:00,97.99,97.99,97.97,97.97,923499987.0
2007-09-25 17:53:00,97.99,98.0,97.97,97.99,990500008.0
2007-09-25 17:54:00,97.99,98.0,97.97,98.0,1474399986.0
2007-09-25 17:55:00,97.99,98.01,97.96,97.97,1614199998.0
2007-09-25 17:56:00,97.97,97.99,97.95,97.98,1277599991.0
2007-09-25 17:57:00,97.98,98.0,97.97,98.0,509200008.0
2007-09-25 17:58:00,98.0,98.02,97.96,97.97,1035499984.0
2007-09-25 17:59:00,97.99,98.01,97.98,97.98,1035499984.0
2007-09-25 18:00:00,97.98,98.01,97.97,97.99,1109599997.0
2007-09-25 18:01:00,97.99,98.01,97.99,97.99,772699999.0
2007-09-25 18:02:00,97.99,98.01,97.99,98.0,1035699994.0
2007-09-25 18:03:00,98.0,98.0,97.98,97.98,449000000.0
2007-09-25 18:04:00,97.98,98.0,97.98,98.0,861499998.0
2007-09-25 18:05:00,97.99,98.02,97.98,98.01,888900001.0
2007-09-25 18:06:00,98.01,98.04,98.0,98.03,1180299995.0
2007-09-25 18:07:00,98.03,98.04,97.99,97.99,846399999.0
2007-09-25 18:08:00,98.02,98.06,98.02,98.06,1227400007.0
2007-09-25 18:09:00,98.06,98.06,98.03,98.04,435899999.0
2007-09-25 18:10:00,98.04,98.04,98.04,98.04,150000000.0
2007-09-25 18:11:00,98.05,98.05,98.03,98.05,577799999.0
2007-09-25 18:12:00,98.05,98.05,98.0,98.02,1393799979.0
2007-09-25 18:13:00,98.02,98.05,98.0,98.05,1146599986.0
2007-09-25 18:14:00,98.04,98.05,98.02,98.02,815399985.0
2007-09-25 18:15:00,98.02,98.06,98.02,98.05,1270000006.0
2007-09-25 18:16:00,98.05,98.09,98.03,98.09,1022499998.0
2007-09-25 18:17:00,98.09,98.09,98.03,98.05,469700001.0
2007-09-25 18:18:00,98.04,98.07,98.04,98.06,1114800009.0
2007-09-25 18:19:00,98.06,98.06,98.03,98.04,465699998.0
2007-09-25 18:20:00,98.04,98.05,98.04,98.04,217699998.0
2007-09-25 18:21:00,98.04,98.05,98.03,98.04,554899996.0
2007-09-25 18:22:00,98.04,98.05,98.02,98.03,558300000.0
2007-09-25 18:23:00,98.03,98.04,98.03,98.04,327700001.0
2007-09-25 18:24:00,98.04,98.07,98.04,98.07,838100001.0
2007-09-25 18:25:00,98.07,98.09,98.06,98.07,683899993.0
2007-09-25 18:26:00,98.07,98.11,98.07,98.1,378199996.0
2007-09-25 18:27:00,98.09,98.12,98.09,98.12,607500000.0
2007-09-25 18:28:00,98.11,98.13,98.09,98.09,1079499997.0
2007-09-25 18:29:00,98.09,98.11,98.09,98.09,437900001.0
2007-09-25 18:30:00,98.09,98.1,98.09,98.1,409999993.0
2007-09-25 18:31:00,98.1,98.11,98.09,98.1,820399989.0
2007-09-25 18:32:00,98.1,98.1,98.08,98.09,395499998.0
2007-09-25 18:33:00,98.1,98.1,98.07,98.09,736599994.0
2007-09-25 18:34:00,98.1,98.11,98.09,98.1,547299992.0
2007-09-25 18:35:00,98.11,98.11,98.1,98.11,99199997.0
2007-09-25 18:36:00,98.11,98.11,98.1,98.1,80299999.0
2007-09-25 18:37:00,98.11,98.11,98.09,98.09,791899989.0
2007-09-25 18:38:00,98.09,98.1,98.09,98.1,642199991.0
2007-09-25 18:39:00,98.1,98.11,98.09,98.09,899199999.0
2007-09-25 18:40:00,98.09,98.11,98.09,98.1,459199993.0
2007-09-25 18:41:00,98.1,98.1,98.08,98.1,564100008.0
2007-09-25 18:42:00,98.1,98.1,98.1,98.1,387499994.0
2007-09-25 18:43:00,98.1,98.11,98.1,98.11,533700000.0
2007-09-25 18:44:00,98.11,98.12,98.1,98.11,115600000.0
2007-09-25 18:45:00,98.11,98.13,98.11,98.11,475899995.0
2007-09-25 18:46:00,98.11,98.12,98.11,98.12,1085400005.0
2007-09-25 18:47:00,98.12,98.13,98.1,98.1,644200000.0
2007-09-25 18:48:00,98.1,98.12,98.1,98.12,824700006.0
2007-09-25 18:49:00,98.12,98.12,98.1,98.1,209500000.0
2007-09-25 18:50:00,98.1,98.12,98.1,98.12,687400004.0
2007-09-25 18:51:00,98.12,98.12,98.11,98.11,167000003.0
2007-09-25 18:52:00,98.12,98.13,98.12,98.13,532900001.0
2007-09-25 18:53:00,98.13,98.13,98.11,98.12,319200000.0
2007-09-25 18:54:00,98.11,98.13,98.11,98.11,684800004.0
2007-09-25 18:55:00,98.12,98.14,98.11,98.14,492599994.0
2007-09-25 18:56:00,98.13,98.14,98.13,98.14,61799999.0
2007-09-25 18:57:00,98.14,98.17,98.14,98.17,1075300004.0
2007-09-25 18:58:00,98.17,98.19,98.16,98.18,805700004.0
2007-09-25 18:59:00,98.18,98.23,98.17,98.22,1194300004.0
2007-09-25 19:00:00,98.21,98.22,98.2,98.2,642800007.0
2007-09-25 19:01:00,98.2,98.21,98.19,98.19,493900001.0
2007-09-25 19:02:00,98.19,98.2,98.17,98.18,526100000.0
2007-09-25 19:03:00,98.18,98.19,98.17,98.18,481100001.0
2007-09-25 19:04:00,98.17,98.18,98.17,98.17,516999999.0
2007-09-25 19:05:00,98.17,98.19,98.16,98.19,659000001.0
2007-09-25 19:06:00,98.19,98.23,98.19,98.2,399099996.0
2007-09-25 19:07:00,98.2,98.21,98.18,98.18,483999990.0
2007-09-25 19:08:00,98.17,98.18,98.16,98.17,523600005.0
2007-09-25 19:09:00,98.18,98.19,98.17,98.18,246900000.0
2007-09-25 19:10:00,98.18,98.19,98.18,98.19,66400000.0
2007-09-25 19:11:00,98.19,98.19,98.17,98.18,395000000.0
2007-09-25 19:12:00,98.18,98.19,98.16,98.19,690199998.0
2007-09-25 19:13:00,98.19,98.2,98.19,98.2,247000000.0
2007-09-25 19:14:00,98.2,98.21,98.2,98.21,330500001.0
2007-09-25 19:15:00,98.21,98.24,98.21,98.23,930199997.0
2007-09-25 19:16:00,98.23,98.24,98.23,98.23,217400000.0
2007-09-25 19:17:00,98.23,98.26,98.23,98.25,152800000.0
2007-09-25 19:18:00,98.25,98.25,98.23,98.24,385600000.0
2007-09-25 19:19:00,98.24,98.25,98.22,98.22,145300000.0
2007-09-25 19:20:00,98.23,98.23,98.21,98.21,437100011.0
2007-09-25 19:21:00,98.21,98.23,98.19,98.22,455200002.0
2007-09-25 19:22:00,98.22,98.24,98.22,98.24,639999998.0
2007-09-25 19:23:00,98.23,98.23,98.21,98.22,316399989.0
2007-09-25 19:24:00,98.22,98.24,98.21,98.24,340500000.0
2007-09-25 19:25:00,98.24,98.25,98.22,98.22,433500006.0
2007-09-25 19:26:00,98.22,98.25,98.22,98.25,852299989.0
2007-09-25 19:27:00,98.23,98.26,98.23,98.25,433800005.0
2007-09-25 19:28:00,98.25,98.25,98.23,98.24,479300008.0
2007-09-25 19:29:00,98.24,98.24,98.22,98.22,218600000.0
2007-09-25 19:30:00,98.22,98.24,98.21,98.23,672500000.0
2007-09-25 19:31:00,98.22,98.24,98.22,98.23,61799998.0
2007-09-25 19:32:00,98.23,98.24,98.22,98.22,269900002.0
2007-09-25 19:33:00,98.23,98.23,98.21,98.22,506799995.0
2007-09-25 19:34:00,98.23,98.24,98.23,98.23,252199997.0
2007-09-25 19:35:00,98.24,98.25,98.22,98.23,389600005.0
2007-09-25 19:36:00,98.23,98.24,98.22,98.23,459799989.0
2007-09-25 19:37:00,98.23,98.23,98.21,98.22,451599997.0
2007-09-25 19:38:00,98.22,98.22,98.21,98.22,703500004.0
2007-09-25 19:39:00,98.22,98.22,98.22,98.22,118500000.0
2007-09-25 19:40:00,98.22,98.25,98.22,98.24,431400000.0
2007-09-25 19:41:00,98.24,98.24,98.23,98.23,285500000.0
2007-09-25 19:42:00,98.22,98.22,98.2,98.22,449200005.0
2007-09-25 19:43:00,98.22,98.22,98.2,98.2,96500001.0
2007-09-25 19:44:00,98.2,98.21,98.18,98.2,426399999.0
2007-09-25 19:45:00,98.2,98.2,98.18,98.19,241899997.0
2007-09-25 19:46:00,98.19,98.2,98.18,98.19,229299999.0
2007-09-25 19:47:00,98.19,98.19,98.17,98.17,536199996.0
2007-09-25 19:48:00,98.17,98.2,98.17,98.2,187299998.0
2007-09-25 19:49:00,98.2,98.21,98.19,98.21,390400001.0
2007-09-25 19:50:00,98.21,98.21,98.21,98.21,88200000.0
2007-09-25 19:51:00,98.21,98.21,98.19,98.2,521900007.0
2007-09-25 19:52:00,98.2,98.2,98.18,98.18,303499998.0
2007-09-25 19:53:00,98.18,98.21,98.18,98.21,212400000.0
2007-09-25 19:54:00,98.21,98.21,98.2,98.21,169000004.0
2007-09-25 19:55:00,98.21,98.21,98.2,98.2,291999999.0
2007-09-25 19:56:00,98.2,98.21,98.2,98.21,375699987.0
2007-09-25 19:57:00,98.21,98.23,98.2,98.23,971899988.0
2007-09-25 19:58:00,98.23,98.23,98.21,98.22,180799999.0
2007-09-25 19:59:00,98.22,98.22,98.22,98.22,240300001.0
2007-09-25 20:00:00,98.23,98.23,98.22,98.23,220100003.0
2007-09-25 20:01:00,98.23,98.23,98.21,98.22,298899998.0
2007-09-25 20:02:00,98.21,98.25,98.21,98.24,659900005.0
2007-09-25 20:03:00,98.24,98.24,98.22,98.22,267700000.0
2007-09-25 20:04:00,98.23,98.23,98.23,98.23,170000000.0
2007-09-25 20:05:00,98.23,98.24,98.23,98.23,214000001.0
2007-09-25 20:06:00,98.23,98.23,98.2,98.22,334200004.0
2007-09-25 20:07:00,98.21,98.23,98.18,98.18,354200001.0
2007-09-25 20:08:00,98.18,98.19,98.17,98.18,425100003.0
2007-09-25 20:09:00,98.18,98.18,98.15,98.15,584299996.0
2007-09-25 20:10:00,98.15,98.15,98.14,98.14,262200006.0
2007-09-25 20:11:00,98.15,98.17,98.12,98.16,596099990.0
2007-09-25 20:12:00,98.17,98.17,98.14,98.16,606999997.0
2007-09-25 20:13:00,98.17,98.17,98.14,98.14,581599999.0
2007-09-25 20:14:00,98.14,98.17,98.14,98.17,527300003.0
2007-09-25 20:15:00,98.17,98.18,98.16,98.17,615899999.0
2007-09-25 20:16:00,98.17,98.17,98.15,98.15,690800007.0
2007-09-25 20:17:00,98.15,98.15,98.12,98.13,432099996.0
2007-09-25 20:18:00,98.12,98.12,98.11,98.11,362599998.0
2007-09-25 20:19:00,98.11,98.11,98.09,98.1,804800001.0
2007-09-25 20:20:00,98.11,98.12,98.09,98.11,556499998.0
2007-09-25 20:21:00,98.11,98.11,98.09,98.1,1006400005.0
2007-09-25 20:22:00,98.09,98.12,98.09,98.12,384900000.0
2007-09-25 20:23:00,98.11,98.13,98.11,98.12,230199997.0
2007-09-25 20:24:00,98.12,98.13,98.12,98.13,101999999.0
2007-09-25 20:25:00,98.12,98.15,98.12,98.14,679900001.0
2007-09-25 20:26:00,98.14,98.15,98.12,98.14,715000013.0
2007-09-25 20:27:00,98.14,98.14,98.12,98.12,373399993.0
2007-09-25 20:28:00,98.12,98.13,98.11,98.11,259199999.0
2007-09-25 20:29:00,98.12,98.13,98.1,98.11,348499995.0
2007-09-25 20:30:00,98.11,98.13,98.11,98.13,448399987.0
2007-09-25 20:31:00,98.13,98.15,98.13,98.15,229799999.0
2007-09-25 20:32:00,98.14,98.15,98.13,98.13,358200002.0
2007-09-25 20:33:00,98.14,98.15,98.13,98.15,112200002.0
2007-09-25 20:34:00,98.15,98.15,98.12,98.13,170400001.0
2007-09-25 20:35:00,98.12,98.15,98.12,98.15,128600000.0
2007-09-25 20:36:00,98.15,98.16,98.15,98.15,328399999.0
2007-09-25 20:37:00,98.14,98.15,98.12,98.13,268200000.0
2007-09-25 20:38:00,98.14,98.14,98.1,98.11,476799988.0
2007-09-25 20:39:00,98.12,98.13,98.11,98.12,172499992.0
2007-09-25 20:40:00,98.12,98.12,98.1,98.11,123999998.0
2007-09-25 20:41:00,98.1,98.1,98.08,98.08,562100004.0
2007-09-25 20:42:00,98.08,98.1,98.07,98.09,651200003.0
2007-09-25 20:43:00,98.09,98.1,98.09,98.09,199600002.0
2007-09-25 20:44:00,98.09,98.12,98.09,98.1,531600003.0
2007-09-25 20:45:00,98.11,98.12,98.1,98.12,159299999.0
2007-09-25 20:46:00,98.12,98.16,98.11,98.15,929900001.0
2007-09-25 20:47:00,98.15,98.15,98.12,98.14,673000004.0
2007-09-25 20:48:00,98.13,98.16,98.12,98.15,1113399997.0
2007-09-25 20:49:00,98.15,98.17,98.14,98.14,852199996.0
2007-09-25 20:50:00,98.14,98.16,98.14,98.16,662199998.0
2007-09-25 20:51:00,98.15,98.16,98.15,98.16,216300000.0
2007-09-25 20:52:00,98.16,98.16,98.14,98.16,301699999.0
2007-09-25 20:53:00,98.16,98.16,98.14,98.15,165199999.0
2007-09-25 20:54:00,98.15,98.15,98.12,98.13,358899999.0
2007-09-25 20:55:00,98.14,98.14,98.11,98.13,197299996.0
2007-09-25 20:56:00,98.11,98.15,98.11,98.15,297799997.0
2007-09-25 20:57:00,98.15,98.16,98.15,98.16,445800000.0
2007-09-25 20:58:00,98.16,98.21,98.16,98.21,652499993.0
2007-09-25 20:59:00,98.21,98.22,98.2,98.2,790499998.0
2007-09-25 21:00:00,98.21,98.21,98.17,98.18,1316699998.0
2007-09-25 21:01:00,98.17,98.18,98.16,98.16,681199991.0
2007-09-25 21:02:00,98.18,98.18,98.16,98.17,497699999.0
2007-09-25 21:03:00,98.17,98.18,98.16,98.16,379700003.0
2007-09-25 21:04:00,98.17,98.18,98.16,98.18,376900003.0
2007-09-25 21:05:00,98.18,98.2,98.18,98.2,88700000.0
2007-09-25 21:06:00,98.2,98.23,98.2,98.23,457799996.0
2007-09-25 21:07:00,98.23,98.25,98.23,98.24,349800001.0
2007-09-25 21:08:00,98.24,98.26,98.21,98.23,1107900004.0
2007-09-25 21:09:00,98.22,98.25,98.22,98.24,940999996.0
2007-09-25 21:10:00,98.24,98.25,98.22,98.24,1240499993.0
2007-09-25 21:11:00,98.24,98.26,98.24,98.26,729999993.0
2007-09-25 21:12:00,98.25,98.26,98.23,98.23,463699997.0
2007-09-25 21:13:00,98.23,98.23,98.21,98.22,1104199995.0
2007-09-25 21:14:00,98.22,98.22,98.21,98.22,165700000.0
2007-09-25 21:15:00,98.21,98.22,98.21,98.22,248599999.0
2007-09-25 21:16:00,98.22,98.22,98.2,98.21,589599996.0
2007-09-25 21:17:00,98.22,98.22,98.21,98.21,60100000.0
2007-09-25 21:18:00,98.21,98.22,98.19,98.19,501099999.0
2007-09-25 21:19:00,98.19,98.2,98.19,98.2,440000000.0
2007-09-25 21:20:00,98.21,98.22,98.21,98.22,227699999.0
2007-09-25 21:21:00,98.22,98.22,98.2,98.22,406299992.0
2007-09-25 21:22:00,98.22,98.22,98.2,98.2,436099998.0
2007-09-25 21:23:00,98.22,98.23,98.21,98.22,496500002.0
2007-09-25 21:24:00,98.22,98.22,98.22,98.22,73200000.0
2007-09-25 21:25:00,98.22,98.23,98.22,98.23,312999994.0
2007-09-25 21:26:00,98.23,98.25,98.23,98.24,458000004.0
2007-09-25 21:27:00,98.24,98.25,98.23,98.25,435999993.0
2007-09-25 21:28:00,98.25,98.25,98.23,98.24,656800000.0
2007-09-25 21:29:00,98.23,98.25,98.23,98.23,338900002.0
2007-09-25 21:30:00,98.23,98.25,98.23,98.23,183300001.0
2007-09-25 21:31:00,98.24,98.25,98.24,98.25,107600000.0
2007-09-25 21:32:00,98.25,98.25,98.25,98.25,6400000.0
2007-09-25 21:33:00,98.25,98.25,98.24,98.24,123200000.0
2007-09-25 21:34:00,98.24,98.25,98.24,98.24,72000000.0
2007-09-25 21:35:00,98.24,98.24,98.21,98.22,390900001.0
2007-09-25 21:36:00,98.22,98.22,98.21,98.21,211100006.0
2007-09-25 21:37:00,98.22,98.22,98.22,98.22,141299998.0
2007-09-25 21:38:00,98.21,98.22,98.21,98.21,285500001.0
2007-09-25 21:39:00,98.22,98.22,98.2,98.21,290399996.0
2007-09-25 21:40:00,98.2,98.21,98.2,98.2,239899999.0
2007-09-25 21:41:00,98.2,98.21,98.2,98.21,139400000.0
2007-09-25 21:42:00,98.21,98.24,98.2,98.24,722500002.0
2007-09-25 21:43:00,98.24,98.24,98.21,98.22,312999997.0
2007-09-25 21:44:00,98.23,98.24,98.21,98.23,396599995.0
2007-09-25 21:45:00,98.23,98.23,98.23,98.23,66400000.0
2007-09-25 21:46:00,98.22,98.23,98.21,98.21,115200000.0
2007-09-25 21:47:00,98.21,98.21,98.2,98.2,203500000.0
2007-09-25 21:48:00,98.2,98.21,98.2,98.2,150000000.0
2007-09-25 21:49:00,98.21,98.22,98.2,98.2,313799998.0
2007-09-25 21:50:00,98.22,98.22,98.21,98.22,150999998.0
2007-09-25 21:51:00,98.22,98.23,98.22,98.23,546600005.0
2007-09-25 21:52:00,98.23,98.24,98.23,98.24,193600000.0
2007-09-25 21:53:00,98.23,98.27,98.23,98.26,657099994.0
2007-09-25 21:54:00,98.26,98.29,98.26,98.27,701799998.0
2007-09-25 21:55:00,98.27,98.3,98.27,98.3,199799999.0
2007-09-25 21:56:00,98.3,98.3,98.28,98.29,511100001.0
2007-09-25 21:57:00,98.29,98.4,98.29,98.4,1215399996.0
2007-09-25 21:58:00,98.4,98.42,98.38,98.38,1444299989.0
2007-09-25 21:59:00,98.38,98.4,98.37,98.38,991499990.0
2007-09-25 22:00:00,98.39,98.39,98.37,98.37,403599997.0
2007-09-25 22:01:00,98.37,98.4,98.37,98.39,667099994.0
2007-09-25 22:02:00,98.39,98.4,98.37,98.37,416699998.0
2007-09-25 22:03:00,98.37,98.38,98.35,98.37,602999990.0
2007-09-25 22:04:00,98.37,98.39,98.35,98.39,1241099996.0
2007-09-25 22:05:00,98.39,98.39,98.37,98.39,504799995.0
2007-09-25 22:06:00,98.39,98.39,98.37,98.39,401899998.0
2007-09-25 22:07:00,98.39,98.42,98.39,98.42,677399992.0
2007-09-25 22:08:00,98.42,98.48,98.41,98.45,774699994.0
2007-09-25 22:09:00,98.45,98.45,98.42,98.43,797300001.0
2007-09-25 22:10:00,98.43,98.45,98.42,98.45,289699998.0
2007-09-25 22:11:00,98.45,98.46,98.44,98.45,786399992.0
2007-09-25 22:12:00,98.45,98.46,98.45,98.45,329099995.0
2007-09-25 22:13:00,98.44,98.46,98.44,98.45,623299990.0
2007-09-25 22:14:00,98.45,98.48,98.42,98.47,1991899994.0
2007-09-25 22:15:00,98.46,98.48,98.46,98.46,311999998.0
2007-09-25 22:16:00,98.46,98.46,98.42,98.43,345299997.0
2007-09-25 22:17:00,98.43,98.44,98.39,98.41,388099997.0
2007-09-25 22:18:00,98.41,98.43,98.39,98.43,416100001.0
2007-09-25 22:19:00,98.43,98.46,98.4,98.44,696999997.0
2007-09-25 22:20:00,98.44,98.44,98.4,98.4,142899999.0
2007-09-25 22:21:00,98.4,98.4,98.38,98.4,346100001.0
2007-09-25 22:22:00,98.41,98.41,98.39,98.39,520199994.0
2007-09-25 22:23:00,98.4,98.4,98.38,98.4,715699986.0
2007-09-25 22:24:00,98.4,98.44,98.39,98.41,1536600002.0
2007-09-25 22:25:00,98.41,98.42,98.37,98.41,1515499985.0
2007-09-25 22:26:00,98.41,98.41,98.38,98.4,1751500001.0
2007-09-25 22:27:00,98.4,98.42,98.39,98.4,607699996.0
2007-09-25 22:28:00,98.4,98.42,98.37,98.41,815299997.0
2007-09-25 22:29:00,98.42,98.43,98.4,98.4,835299995.0
2007-09-25 22:30:00,98.4,98.43,98.39,98.43,544900005.0
2007-09-25 22:31:00,98.42,98.42,98.39,98.4,649399991.0
2007-09-25 22:32:00,98.4,98.42,98.4,98.42,215999996.0
2007-09-25 22:33:00,98.42,98.42,98.41,98.42,302299999.0
2007-09-25 22:34:00,98.42,98.43,98.4,98.41,888799999.0
2007-09-25 22:35:00,98.41,98.43,98.39,98.43,409899999.0
2007-09-25 22:36:00,98.42,98.42,98.4,98.4,154299997.0
2007-09-25 22:37:00,98.41,98.41,98.38,98.4,449300004.0
2007-09-25 22:38:00,98.41,98.41,98.39,98.39,433399998.0
2007-09-25 22:39:00,98.4,98.41,98.4,98.4,181799998.0
2007-09-25 22:40:00,98.41,98.41,98.39,98.39,221000003.0
2007-09-25 22:41:00,98.39,98.4,98.36,98.38,352700002.0
2007-09-25 22:42:00,98.37,98.39,98.36,98.38,650473278.0
2007-09-25 22:43:00,98.38,98.42,98.37,98.39,560546569.0
2007-09-25 22:44:00,98.39,98.42,98.39,98.39,1047806489.0
2007-09-25 22:45:00,98.39,98.41,98.36,98.38,836419849.0
2007-09-25 22:46:00,98.38,98.41,98.37,98.39,1132900002.0
2007-09-25 22:47:00,98.39,98.41,98.38,98.39,584799995.0
2007-09-25 22:48:00,98.39,98.4,98.39,98.4,236900002.0
2007-09-25 22:49:00,98.39,98.41,98.39,98.39,226499999.0
2007-09-25 22:50:00,98.39,98.4,98.37,98.39,586199995.0
2007-09-25 22:51:00,98.38,98.39,98.38,98.39,388899999.0
2007-09-25 22:52:00,98.38,98.4,98.38,98.39,159999999.0
2007-09-25 22:53:00,98.38,98.41,98.38,98.38,743699994.0
2007-09-25 22:54:00,98.39,98.41,98.39,98.4,154299999.0
2007-09-25 22:55:00,98.4,98.41,98.38,98.41,212099999.0
2007-09-25 22:56:00,98.4,98.43,98.4,98.41,377299996.0
2007-09-25 22:57:00,98.41,98.41,98.4,98.4,636500008.0
2007-09-25 22:58:00,98.41,98.41,98.38,98.4,625100006.0
2007-09-25 22:59:00,98.4,98.4,98.37,98.37,347799999.0
2007-09-25 23:00:00,98.38,98.38,98.3,98.38,105100001.0
2007-09-25 23:01:00,98.36,98.39,98.36,98.37,67200000.0
2007-09-25 23:02:00,98.38,98.4,98.37,98.38,56800000.0
2007-09-25 23:03:00,98.39,98.39,98.38,98.38,8000000.0
2007-09-25 23:04:00,98.38,98.38,98.37,98.38,25200000.0
2007-09-25 23:05:00,98.38,98.38,98.34,98.35,52800000.0
2007-09-25 23:06:00,98.35,98.36,98.3,98.3,72200000.0
2007-09-25 23:07:00,98.35,98.39,98.3,98.36,135000001.0
2007-09-25 23:08:00,98.35,98.39,98.35,98.39,115000000.0
2007-09-25 23:09:00,98.38,98.39,98.37,98.39,109100000.0
2007-09-25 23:10:00,98.39,98.39,98.38,98.38,52200000.0
2007-09-25 23:11:00,98.39,98.39,98.38,98.39,66800000.0
2007-09-25 23:12:00,98.38,98.38,98.35,98.37,158300000.0
2007-09-25 23:13:00,98.37,98.37,98.36,98.36,39200000.0
2007-09-25 23:14:00,98.35,98.35,98.3,98.33,266900000.0
2007-09-25 23:15:00,98.33,98.33,98.3,98.31,176400000.0
2007-09-25 23:16:00,98.32,98.33,98.31,98.31,169300000.0
2007-09-25 23:17:00,98.31,98.33,98.31,98.32,151800000.0
2007-09-25 23:18:00,98.34,98.34,98.34,98.34,43900000.0
2007-09-25 23:19:00,98.33,98.35,98.33,98.34,129100000.0
2007-09-25 23:20:00,98.34,98.34,98.31,98.32,191000000.0
2007-09-25 23:21:00,98.32,98.34,98.32,98.33,76200000.0
2007-09-25 23:22:00,98.34,98.34,98.3,98.31,117499999.0
2007-09-25 23:23:00,98.34,98.35,98.32,98.32,139500000.0
2007-09-25 23:24:00,98.32,98.34,98.32,98.33,123500000.0
2007-09-25 23:25:00,98.33,98.35,98.32,98.35,65900000.0
2007-09-25 23:26:00,98.35,98.35,98.34,98.35,131700000.0
2007-09-25 23:27:00,98.35,98.36,98.33,98.33,81800000.0
2007-09-25 23:28:00,98.33,98.36,98.33,98.35,148800000.0
2007-09-25 23:29:00,98.35,98.38,98.35,98.38,163399999.0
2007-09-25 23:30:00,98.35,98.38,98.35,98.38,32100000.0
2007-09-25 23:31:00,98.38,98.39,98.36,98.38,281400004.0
2007-09-25 23:32:00,98.38,98.39,98.38,98.39,59100000.0
2007-09-25 23:33:00,98.39,98.42,98.38,98.42,207500000.0
2007-09-25 23:34:00,98.41,98.41,98.36,98.38,187400000.0
2007-09-25 23:35:00,98.37,98.39,98.36,98.38,118099999.0
2007-09-25 23:36:00,98.38,98.39,98.37,98.37,133200000.0
2007-09-25 23:37:00,98.38,98.39,98.35,98.36,93900000.0
2007-09-25 23:38:00,98.32,98.33,98.31,98.31,45000000.0
2007-09-25 23:39:00,98.33,98.33,98.33,98.33,44900000.0
2007-09-25 23:40:00,98.323,98.328,98.319,98.324,222600000.0
2007-09-25 23:41:00,98.35,98.38,98.33,98.34,136500000.0
2007-09-25 23:42:00,98.34,98.34,98.3,98.32,43600000.0
2007-09-25 23:43:00,98.32,98.32,98.31,98.32,37600000.0
2007-09-25 23:44:00,98.32,98.34,98.31,98.33,95200000.0
2007-09-25 23:45:00,98.33,98.33,98.31,98.32,99200000.0
2007-09-25 23:46:00,98.33,98.34,98.31,98.34,60400001.0
2007-09-25 23:47:00,98.33,98.33,98.33,98.33,13600000.0
2007-09-25 23:48:00,98.33,98.33,98.31,98.33,102599999.0
2007-09-25 23:49:00,98.32,98.32,98.31,98.31,244500000.0
2007-09-25 23:50:00,98.31,98.33,98.31,98.33,102099999.0
2007-09-25 23:51:00,98.32,98.32,98.3,98.3,387700007.0
2007-09-25 23:52:00,98.31,98.31,98.28,98.3,181500000.0
2007-09-25 23:53:00,98.3,98.3,98.26,98.26,138499999.0
2007-09-25 23:54:00,98.28,98.3,98.26,98.28,211599998.0
2007-09-25 23:55:00,98.28,98.3,98.26,98.26,122099999.0
2007-09-25 23:56:00,98.26,98.28,98.25,98.28,704500001.0
2007-09-25 23:57:00,98.28,98.3,98.28,98.29,297800000.0
2007-09-25 23:58:00,98.29,98.3,98.28,98.3,79500000.0
2007-09-25 23:59:00,98.3,98.31,98.3,98.31,222300000.0
2007-09-26 00:00:00,98.31,98.33,98.3,98.33,433400000.0
2007-09-26 00:01:00,98.33,98.33,98.3,98.31,445100000.0
2007-09-26 00:02:00,98.31,98.31,98.28,98.29,162999999.0
2007-09-26 00:03:00,98.27,98.3,98.27,98.3,166199994.0
2007-09-26 00:04:00,98.3,98.3,98.29,98.29,139199993.0
2007-09-26 00:05:00,98.29,98.3,98.29,98.29,94499995.0
2007-09-26 00:06:00,98.29,98.3,98.29,98.3,30899999.0
2007-09-26 00:07:00,98.26,98.27,98.252,98.265,747999991.0
2007-09-26 00:08:00,98.3,98.3,98.29,98.29,272699993.0
2007-09-26 00:09:00,98.3,98.31,98.29,98.31,104399997.0
2007-09-26 00:10:00,98.31,98.31,98.3,98.31,55900000.0
2007-09-26 00:11:00,98.3,98.31,98.3,98.31,98999998.0
2007-09-26 00:12:00,98.31,98.31,98.3,98.3,103099997.0
2007-09-26 00:13:00,98.31,98.32,98.31,98.31,165099999.0
2007-09-26 00:14:00,98.31,98.32,98.31,98.31,172799997.0
2007-09-26 00:15:00,98.31,98.31,98.31,98.31,174099998.0
2007-09-26 00:16:00,98.31,98.33,98.31,98.33,229299992.0
2007-09-26 00:17:00,98.33,98.33,98.32,98.33,48800000.0
2007-09-26 00:18:00,98.33,98.33,98.32,98.32,164000000.0
2007-09-26 00:19:00,98.32,98.34,98.32,98.34,189499998.0
2007-09-26 00:20:00,98.34,98.34,98.34,98.34,12800000.0
2007-09-26 00:21:00,98.34,98.34,98.32,98.33,128600001.0
2007-09-26 00:22:00,98.35,98.35,98.34,98.34,49600000.0
2007-09-26 00:23:00,98.31,98.32,98.299,98.311,950500003.0
2007-09-26 00:24:00,98.34,98.34,98.33,98.33,188199997.0
2007-09-26 00:25:00,98.33,98.34,98.32,98.34,427199996.0
2007-09-26 00:26:00,98.33,98.34,98.33,98.34,62099997.0
2007-09-26 00:27:00,98.34,98.34,98.33,98.34,95999998.0
2007-09-26 00:28:00,98.34,98.34,98.32,98.32,272300002.0
2007-09-26 00:29:00,98.33,98.35,98.33,98.34,187799999.0
2007-09-26 00:30:00,98.34,98.35,98.34,98.35,94400000.0
2007-09-26 00:31:00,98.35,98.37,98.34,98.36,149600000.0
2007-09-26 00:32:00,98.36,98.37,98.36,98.37,79200000.0
2007-09-26 00:33:00,98.37,98.37,98.36,98.36,29600000.0
2007-09-26 00:34:00,98.37,98.37,98.37,98.37,28800000.0
2007-09-26 00:35:00,98.37,98.38,98.37,98.37,220799999.0
2007-09-26 00:36:00,98.37,98.38,98.36,98.37,288499995.0
2007-09-26 00:37:00,98.37,98.37,98.36,98.36,257100000.0
2007-09-26 00:38:00,98.37,98.37,98.34,98.36,597300003.0
2007-09-26 00:39:00,98.36,98.36,98.34,98.34,318899996.0
2007-09-26 00:40:00,98.35,98.35,98.34,98.34,133199998.0
2007-09-26 00:41:00,98.34,98.35,98.32,98.34,570299980.0
2007-09-26 00:42:00,98.34,98.34,98.3,98.31,685699982.0
2007-09-26 00:43:00,98.31,98.32,98.28,98.3,1007299981.0
2007-09-26 00:44:00,98.31,98.36,98.29,98.31,1311099983.0
2007-09-26 00:45:00,98.31,98.33,98.3,98.31,1008199994.0
2007-09-26 00:46:00,98.3,98.33,98.3,98.33,318299995.0
2007-09-26 00:47:00,98.33,98.33,98.31,98.31,336599995.0
2007-09-26 00:48:00,98.31,98.33,98.31,98.33,80500000.0
2007-09-26 00:49:00,98.32,98.33,98.32,98.32,129899998.0
2007-09-26 00:50:00,98.31,98.33,98.3,98.3,155300003.0
2007-09-26 00:51:00,98.31,98.31,98.29,98.3,98100003.0
2007-09-26 00:52:00,98.31,98.31,98.29,98.31,62099999.0
2007-09-26 00:53:00,98.31,98.32,98.3,98.32,191499997.0
2007-09-26 00:54:00,98.32,98.32,98.29,98.3,287499996.0
2007-09-26 00:55:00,98.3,98.33,98.29,98.32,109700001.0
2007-09-26 00:56:00,98.32,98.33,98.3,98.33,168200000.0
2007-09-26 00:57:00,98.33,98.39,98.31,98.35,523800003.0
2007-09-26 00:58:00,98.34,98.37,98.29,98.35,366300002.0
2007-09-26 00:59:00,98.34,98.36,98.32,98.36,340300000.0
2007-09-26 01:00:00,98.36,98.39,98.35,98.38,520900000.0
2007-09-26 01:01:00,98.37,98.39,98.35,98.38,785799990.0
2007-09-26 01:02:00,98.38,98.43,98.37,98.4,1056699998.0
2007-09-26 01:03:00,98.4,98.4,98.36,98.4,645100001.0
2007-09-26 01:04:00,98.4,98.41,98.4,98.41,589399993.0
2007-09-26 01:05:00,98.41,98.41,98.41,98.41,119499997.0
2007-09-26 01:06:00,98.41,98.42,98.39,98.4,623799988.0
2007-09-26 01:07:00,98.41,98.42,98.4,98.42,355099998.0
2007-09-26 01:08:00,98.41,98.43,98.41,98.43,162700000.0
2007-09-26 01:09:00,98.42,98.42,98.4,98.4,251499998.0
2007-09-26 01:10:00,98.4,98.41,98.38,98.4,1125499966.0
2007-09-26 01:11:00,98.4,98.41,98.4,98.4,447899998.0
2007-09-26 01:12:00,98.4,98.41,98.39,98.4,395299987.0
2007-09-26 01:13:00,98.41,98.41,98.39,98.39,348800001.0
2007-09-26 01:14:00,98.4,98.42,98.4,98.42,213799997.0
2007-09-26 01:15:00,98.42,98.42,98.39,98.4,444599995.0
2007-09-26 01:16:00,98.4,98.41,98.39,98.41,450899996.0
2007-09-26 01:17:00,98.41,98.43,98.4,98.41,476200005.0
2007-09-26 01:18:00,98.4,98.42,98.39,98.41,863400001.0
2007-09-26 01:19:00,98.42,98.45,98.38,98.42,988799998.0
2007-09-26 01:20:00,98.43,98.44,98.4,98.42,986600005.0
2007-09-26 01:21:00,98.42,98.44,98.42,98.44,265099996.0
2007-09-26 01:22:00,98.43,98.45,98.42,98.45,544100003.0
2007-09-26 01:23:00,98.45,98.46,98.39,98.39,339799998.0
2007-09-26 01:24:00,98.44,98.46,98.39,98.46,623099995.0
2007-09-26 01:25:00,98.46,98.46,98.41,98.44,456099995.0
2007-09-26 01:26:00,98.44,98.44,98.42,98.43,219799998.0
2007-09-26 01:27:00,98.43,98.43,98.42,98.42,149399998.0
2007-09-26 01:28:00,98.42,98.44,98.42,98.44,257799997.0
2007-09-26 01:29:00,98.43,98.44,98.41,98.43,567000001.0
2007-09-26 01:30:00,98.41,98.44,98.41,98.44,200400000.0
2007-09-26 01:31:00,98.44,98.44,98.41,98.42,234000002.0
2007-09-26 01:32:00,98.42,98.43,98.41,98.43,163799998.0
2007-09-26 01:33:00,98.44,98.44,98.39,98.41,250099997.0
2007-09-26 01:34:00,98.41,98.41,98.37,98.4,333000004.0
2007-09-26 01:35:00,98.4,98.42,98.38,98.41,491100010.0
2007-09-26 01:36:00,98.42,98.42,98.41,98.42,123699999.0
2007-09-26 01:37:00,98.42,98.43,98.4,98.4,329700003.0
2007-09-26 01:38:00,98.4,98.41,98.4,98.41,215399997.0
2007-09-26 01:39:00,98.41,98.41,98.37,98.37,566999985.0
2007-09-26 01:40:00,98.37,98.39,98.35,98.38,817499990.0
2007-09-26 01:41:00,98.34,98.37,98.34,98.36,887899990.0
2007-09-26 01:42:00,98.36,98.36,98.34,98.35,417399999.0
2007-09-26 01:43:00,98.35,98.35,98.32,98.33,680599997.0
2007-09-26 01:44:00,98.34,98.35,98.32,98.32,476799995.0
2007-09-26 01:45:00,98.33,98.34,98.31,98.32,446000000.0
2007-09-26 01:46:00,98.32,98.33,98.31,98.32,241200000.0
2007-09-26 01:47:00,98.33,98.33,98.31,98.31,80299998.0
2007-09-26 01:48:00,98.31,98.31,98.3,98.3,145499996.0
2007-09-26 01:49:00,98.3,98.3,98.27,98.28,414099993.0
2007-09-26 01:50:00,98.28,98.31,98.26,98.3,669500000.0
2007-09-26 01:51:00,98.3,98.31,98.27,98.29,557099995.0
2007-09-26 01:52:00,98.29,98.31,98.28,98.31,300499997.0
2007-09-26 01:53:00,98.3,98.31,98.29,98.29,69600001.0
2007-09-26 01:54:00,98.3,98.31,98.29,98.3,319500000.0
2007-09-26 01:55:00,98.28,98.3,98.24,98.28,571900003.0
2007-09-26 01:56:00,98.28,98.31,98.26,98.3,515699997.0
2007-09-26 01:57:00,98.31,98.31,98.29,98.29,222300000.0
2007-09-26 01:58:00,98.29,98.29,98.27,98.28,350700000.0
2007-09-26 01:59:00,98.27,98.29,98.27,98.28,138899999.0
2007-09-26 02:00:00,98.28,98.29,98.26,98.28,367399998.0
2007-09-26 02:01:00,98.28,98.3,98.28,98.3,297899996.0
2007-09-26 02:02:00,98.3,98.32,98.3,98.31,435999997.0
2007-09-26 02:03:00,98.31,98.31,98.3,98.3,284799999.0
2007-09-26 02:04:00,98.31,98.32,98.29,98.31,90100001.0
2007-09-26 02:05:00,98.31,98.32,98.31,98.32,29600000.0
2007-09-26 02:06:00,98.32,98.32,98.31,98.32,161499997.0
2007-09-26 02:07:00,98.32,98.33,98.31,98.32,86300001.0
2007-09-26 02:08:00,98.33,98.33,98.3,98.3,383900002.0
2007-09-26 02:09:00,98.31,98.32,98.31,98.32,28800000.0
2007-09-26 02:10:00,98.32,98.32,98.28,98.29,212499997.0
2007-09-26 02:11:00,98.31,98.31,98.29,98.31,87000001.0
2007-09-26 02:12:00,98.31,98.31,98.3,98.3,106800000.0
2007-09-26 02:13:00,98.3,98.3,98.28,98.29,50900001.0
2007-09-26 02:14:00,98.29,98.29,98.28,98.28,53600000.0
2007-09-26 02:15:00,98.28,98.29,98.26,98.27,291800008.0
2007-09-26 02:16:00,98.25,98.27,98.25,98.26,109199999.0
2007-09-26 02:17:00,98.26,98.27,98.23,98.25,355899998.0
2007-09-26 02:18:00,98.26,98.28,98.26,98.27,207100001.0
2007-09-26 02:19:00,98.27,98.27,98.26,98.27,47200000.0
2007-09-26 02:20:00,98.27,98.27,98.26,98.27,33300000.0
2007-09-26 02:21:00,98.27,98.27,98.26,98.27,246700000.0
2007-09-26 02:22:00,98.26,98.28,98.25,98.28,615899989.0
2007-09-26 02:23:00,98.27,98.29,98.27,98.28,234599996.0
2007-09-26 02:24:00,98.27,98.3,98.27,98.29,268699999.0
2007-09-26 02:25:00,98.29,98.29,98.28,98.29,77500001.0
2007-09-26 02:26:00,98.29,98.29,98.27,98.29,82200002.0
2007-09-26 02:27:00,98.29,98.3,98.29,98.3,37600000.0
2007-09-26 02:28:00,98.3,98.31,98.3,98.31,84800000.0
2007-09-26 02:29:00,98.31,98.31,98.29,98.3,234599997.0
2007-09-26 02:30:00,98.3,98.31,98.29,98.3,190999995.0
2007-09-26 02:31:00,98.29,98.3,98.29,98.3,90799998.0
2007-09-26 02:32:00,98.3,98.3,98.29,98.29,145899998.0
2007-09-26 02:33:00,98.29,98.3,98.29,98.3,60000000.0
2007-09-26 02:34:00,98.29,98.32,98.29,98.31,514399988.0
2007-09-26 02:35:00,98.3,98.32,98.3,98.31,589999988.0
2007-09-26 02:36:00,98.31,98.34,98.31,98.32,778399992.0
2007-09-26 02:37:00,98.33,98.33,98.32,98.32,162200001.0
2007-09-26 02:38:00,98.33,98.35,98.32,98.33,518600000.0
2007-09-26 02:39:00,98.33,98.33,98.3,98.31,359300003.0
2007-09-26 02:40:00,98.27,98.31,98.27,98.3,148300001.0
2007-09-26 02:41:00,98.31,98.32,98.3,98.32,31500000.0
2007-09-26 02:42:00,98.31,98.32,98.3,98.32,119400000.0
2007-09-26 02:43:00,98.3,98.31,98.29,98.31,120300000.0
2007-09-26 02:44:00,98.31,98.31,98.28,98.3,184899996.0
2007-09-26 02:45:00,98.3,98.3,98.28,98.29,96600000.0
2007-09-26 02:46:00,98.28,98.29,98.26,98.29,210399997.0
2007-09-26 02:47:00,98.28,98.29,98.27,98.29,156399996.0
2007-09-26 02:48:00,98.29,98.31,98.29,98.31,60700000.0
2007-09-26 02:49:00,98.31,98.32,98.31,98.31,105899999.0
2007-09-26 02:50:00,98.31,98.32,98.3,98.32,267199998.0
2007-09-26 02:51:00,98.32,98.32,98.3,98.32,525699994.0
2007-09-26 02:52:00,98.31,98.32,98.28,98.3,214800000.0
2007-09-26 02:53:00,98.3,98.3,98.27,98.28,699100001.0
2007-09-26 02:54:00,98.27,98.32,98.27,98.3,1112800017.0
2007-09-26 02:55:00,98.3,98.32,98.29,98.3,1505600002.0
2007-09-26 02:56:00,98.31,98.33,98.3,98.33,603200016.0
2007-09-26 02:57:00,98.32,98.39,98.3,98.33,1361199996.0
2007-09-26 02:58:00,98.33,98.36,98.31,98.36,1057300004.0
2007-09-26 02:59:00,98.36,98.38,98.35,98.35,944500000.0
2007-09-26 03:00:00,98.35,98.36,98.34,98.35,964999999.0
2007-09-26 03:01:00,98.34,98.38,98.34,98.38,541900001.0
2007-09-26 03:02:00,98.38,98.39,98.38,98.39,435000000.0
2007-09-26 03:03:00,98.4,98.41,98.34,98.35,1068700009.0
2007-09-26 03:04:00,98.36,98.36,98.31,98.35,893199998.0
2007-09-26 03:05:00,98.36,98.38,98.35,98.37,674900002.0
2007-09-26 03:06:00,98.37,98.37,98.36,98.36,363400001.0
2007-09-26 03:07:00,98.37,98.37,98.31,98.32,369300000.0
2007-09-26 03:08:00,98.31,98.32,98.29,98.31,960700007.0
2007-09-26 03:09:00,98.31,98.31,98.31,98.31,145600000.0
2007-09-26 03:10:00,98.31,98.32,98.3,98.3,289700002.0
2007-09-26 03:11:00,98.31,98.31,98.3,98.31,118100003.0
2007-09-26 03:12:00,98.32,98.33,98.3,98.33,272200007.0
2007-09-26 03:13:00,98.33,98.33,98.31,98.32,271899999.0
2007-09-26 03:14:00,98.31,98.32,98.31,98.32,265500001.0
2007-09-26 03:15:00,98.32,98.34,98.31,98.32,420800000.0
2007-09-26 03:16:00,98.33,98.37,98.33,98.36,506000002.0
2007-09-26 03:17:00,98.36,98.37,98.35,98.37,229800002.0
2007-09-26 03:18:00,98.37,98.37,98.35,98.35,205000000.0
2007-09-26 03:19:00,98.35,98.36,98.35,98.36,108100000.0
2007-09-26 03:20:00,98.36,98.36,98.33,98.35,169900001.0
2007-09-26 03:21:00,98.35,98.35,98.33,98.34,291800001.0
2007-09-26 03:22:00,98.35,98.35,98.33,98.34,209300000.0
2007-09-26 03:23:00,98.34,98.35,98.33,98.35,210199999.0
2007-09-26 03:24:00,98.35,98.36,98.34,98.34,229600001.0
2007-09-26 03:25:00,98.32,98.35,98.32,98.35,164700001.0
2007-09-26 03:26:00,98.35,98.36,98.34,98.36,463899997.0
2007-09-26 03:27:00,98.36,98.37,98.35,98.35,416300001.0
2007-09-26 03:28:00,98.36,98.4,98.36,98.39,707199999.0
2007-09-26 03:29:00,98.39,98.42,98.38,98.42,828400003.0
2007-09-26 03:30:00,98.41,98.42,98.37,98.38,903800015.0
2007-09-26 03:31:00,98.38,98.4,98.37,98.39,822700004.0
2007-09-26 03:32:00,98.39,98.42,98.39,98.42,530999995.0
2007-09-26 03:33:00,98.42,98.44,98.41,98.43,388900003.0
2007-09-26 03:34:00,98.43,98.43,98.43,98.43,237500000.0
2007-09-26 03:35:00,98.43,98.43,98.4,98.4,392800000.0
2007-09-26 03:36:00,98.4,98.42,98.4,98.42,521200000.0
2007-09-26 03:37:00,98.42,98.43,98.41,98.43,433000005.0
2007-09-26 03:38:00,98.43,98.43,98.41,98.41,569799994.0
2007-09-26 03:39:00,98.41,98.43,98.41,98.43,732700005.0
2007-09-26 03:40:00,98.42,98.45,98.42,98.44,1126300006.0
2007-09-26 03:41:00,98.44,98.44,98.44,98.44,294800000.0
2007-09-26 03:42:00,98.44,98.45,98.43,98.43,402300005.0
2007-09-26 03:43:00,98.44,98.45,98.43,98.44,308300006.0
2007-09-26 03:44:00,98.45,98.45,98.44,98.45,253999999.0
2007-09-26 03:45:00,98.45,98.46,98.45,98.45,346600007.0
2007-09-26 03:46:00,98.43,98.49,98.43,98.47,928500015.0
2007-09-26 03:47:00,98.48,98.48,98.47,98.48,480000002.0
2007-09-26 03:48:00,98.48,98.48,98.47,98.48,304000001.0
2007-09-26 03:49:00,98.48,98.52,98.48,98.48,853099998.0
2007-09-26 03:50:00,98.48,98.49,98.47,98.48,573000007.0
2007-09-26 03:51:00,98.48,98.48,98.46,98.47,242600000.0
2007-09-26 03:52:00,98.47,98.5,98.47,98.5,379300009.0
2007-09-26 03:53:00,98.5,98.5,98.46,98.48,815000013.0
2007-09-26 03:54:00,98.48,98.5,98.47,98.5,400100005.0
2007-09-26 03:55:00,98.5,98.51,98.48,98.49,473800003.0
2007-09-26 03:56:00,98.5,98.51,98.48,98.48,521500012.0
2007-09-26 03:57:00,98.48,98.48,98.46,98.46,186600002.0
2007-09-26 03:58:00,98.46,98.51,98.46,98.5,891400011.0
2007-09-26 03:59:00,98.51,98.51,98.46,98.46,687900009.0
2007-09-26 04:00:00,98.48,98.49,98.46,98.48,615400003.0
2007-09-26 04:01:00,98.48,98.5,98.46,98.47,325200002.0
2007-09-26 04:02:00,98.47,98.49,98.46,98.46,393200006.0
2007-09-26 04:03:00,98.46,98.46,98.43,98.45,540300003.0
2007-09-26 04:04:00,98.44,98.45,98.42,98.42,530200001.0
2007-09-26 04:05:00,98.42,98.44,98.41,98.43,383900000.0
2007-09-26 04:06:00,98.43,98.44,98.43,98.44,402499996.0
2007-09-26 04:07:00,98.44,98.45,98.44,98.45,170300000.0
2007-09-26 04:08:00,98.44,98.44,98.41,98.43,396799997.0
2007-09-26 04:09:00,98.43,98.44,98.42,98.43,635700000.0
2007-09-26 04:10:00,98.43,98.46,98.42,98.46,1078600005.0
2007-09-26 04:11:00,98.46,98.47,98.44,98.46,303900000.0
2007-09-26 04:12:00,98.46,98.48,98.45,98.47,612100004.0
2007-09-26 04:13:00,98.47,98.49,98.47,98.48,374699997.0
2007-09-26 04:14:00,98.47,98.47,98.46,98.47,405199998.0
2007-09-26 04:15:00,98.47,98.48,98.47,98.48,245300001.0
2007-09-26 04:16:00,98.48,98.48,98.45,98.45,445200000.0
2007-09-26 04:17:00,98.46,98.46,98.44,98.45,498100010.0
2007-09-26 04:18:00,98.45,98.46,98.45,98.46,325700002.0
2007-09-26 04:19:00,98.46,98.48,98.46,98.47,460399997.0
2007-09-26 04:20:00,98.46,98.47,98.44,98.44,431900005.0
2007-09-26 04:21:00,98.44,98.46,98.43,98.46,215599996.0
2007-09-26 04:22:00,98.46,98.46,98.44,98.46,188100000.0
2007-09-26 04:23:00,98.44,98.47,98.43,98.47,495999997.0
2007-09-26 04:24:00,98.47,98.48,98.46,98.47,527100002.0
2007-09-26 04:25:00,98.47,98.48,98.47,98.48,383299995.0
2007-09-26 04:26:00,98.49,98.49,98.47,98.48,223700003.0
2007-09-26 04:27:00,98.48,98.5,98.46,98.48,430699996.0
2007-09-26 04:28:00,98.48,98.5,98.48,98.5,79899998.0
2007-09-26 04:29:00,98.49,98.49,98.46,98.48,188200001.0
2007-09-26 04:30:00,98.48,98.48,98.47,98.47,197300000.0
2007-09-26 04:31:00,98.47,98.47,98.47,98.47,48900000.0
2007-09-26 04:32:00,98.47,98.47,98.47,98.47,55800000.0
2007-09-26 04:33:00,98.47,98.47,98.47,98.47,250900001.0
2007-09-26 04:34:00,98.47,98.47,98.47,98.47,70500001.0
2007-09-26 04:35:00,98.47,98.47,98.47,98.47,65100000.0
2007-09-26 04:36:00,98.47,98.47,98.45,98.45,291000000.0
2007-09-26 04:37:00,98.45,98.46,98.45,98.46,103400001.0
2007-09-26 04:38:00,98.46,98.47,98.46,98.46,168400000.0
2007-09-26 04:39:00,98.46,98.47,98.45,98.47,200400001.0
2007-09-26 04:40:00,98.47,98.47,98.46,98.46,102700003.0
2007-09-26 04:41:00,98.46,98.47,98.44,98.46,185600005.0
2007-09-26 04:42:00,98.45,98.48,98.45,98.47,438400002.0
2007-09-26 04:43:00,98.47,98.47,98.46,98.46,278500003.0
2007-09-26 04:44:00,98.46,98.47,98.46,98.47,176500003.0
2007-09-26 04:45:00,98.47,98.47,98.46,98.47,151600001.0
2007-09-26 04:46:00,98.47,98.48,98.47,98.48,345100002.0
2007-09-26 04:47:00,98.48,98.52,98.48,98.51,574600000.0
2007-09-26 04:48:00,98.5,98.52,98.49,98.51,834700003.0
2007-09-26 04:49:00,98.51,98.52,98.51,98.52,256100000.0
2007-09-26 04:50:00,98.52,98.52,98.49,98.5,558400007.0
2007-09-26 04:51:00,98.51,98.51,98.5,98.51,117300000.0
2007-09-26 04:52:00,98.52,98.52,98.48,98.48,295399999.0
2007-09-26 04:53:00,98.49,98.52,98.49,98.51,302299998.0
2007-09-26 04:54:00,98.51,98.51,98.51,98.51,199700002.0
2007-09-26 04:55:00,98.51,98.53,98.5,98.53,465000011.0
2007-09-26 04:56:00,98.53,98.54,98.52,98.54,796500012.0
2007-09-26 04:57:00,98.54,98.54,98.52,98.52,409500005.0
2007-09-26 04:58:00,98.52,98.55,98.52,98.54,769300023.0
2007-09-26 04:59:00,98.54,98.54,98.52,98.54,420500000.0
2007-09-26 05:00:00,98.53,98.56,98.52,98.53,1269100014.0
2007-09-26 05:01:00,98.53,98.53,98.49,98.5,1319200008.0
2007-09-26 05:02:00,98.5,98.5,98.46,98.49,821200007.0
2007-09-26 05:03:00,98.49,98.5,98.46,98.46,727500003.0
2007-09-26 05:04:00,98.46,98.48,98.46,98.47,511000004.0
2007-09-26 05:05:00,98.47,98.49,98.46,98.47,597500002.0
2007-09-26 05:06:00,98.47,98.49,98.47,98.48,402900006.0
2007-09-26 05:07:00,98.48,98.49,98.46,98.49,360800004.0
2007-09-26 05:08:00,98.49,98.5,98.48,98.49,393599996.0
2007-09-26 05:09:00,98.5,98.5,98.47,98.48,337699998.0
2007-09-26 05:10:00,98.48,98.52,98.47,98.49,692299992.0
2007-09-26 05:11:00,98.49,98.5,98.48,98.49,415099999.0
2007-09-26 05:12:00,98.49,98.5,98.45,98.45,417300000.0
2007-09-26 05:13:00,98.46,98.46,98.41,98.44,941899999.0
2007-09-26 05:14:00,98.43,98.46,98.37,98.4,822400015.0
2007-09-26 05:15:00,98.41,98.41,98.37,98.38,558400003.0
2007-09-26 05:16:00,98.39,98.41,98.37,98.39,700599996.0
2007-09-26 05:17:00,98.38,98.41,98.37,98.41,376900006.0
2007-09-26 05:18:00,98.41,98.44,98.41,98.44,500000003.0
2007-09-26 05:19:00,98.44,98.46,98.44,98.46,114500000.0
2007-09-26 05:20:00,98.46,98.46,98.46,98.46,123500000.0
2007-09-26 05:21:00,98.46,98.46,98.44,98.44,194800001.0
2007-09-26 05:22:00,98.44,98.44,98.42,98.43,177000000.0
2007-09-26 05:23:00,98.43,98.45,98.42,98.45,222500000.0
2007-09-26 05:24:00,98.44,98.46,98.44,98.46,244100003.0
2007-09-26 05:25:00,98.46,98.47,98.44,98.47,586399993.0
2007-09-26 05:26:00,98.46,98.47,98.46,98.46,215399997.0
2007-09-26 05:27:00,98.46,98.48,98.44,98.48,386299992.0
2007-09-26 05:28:00,98.45,98.47,98.44,98.47,93300000.0
2007-09-26 05:29:00,98.48,98.49,98.45,98.47,573500001.0
2007-09-26 05:30:00,98.48,98.48,98.46,98.47,136599998.0
2007-09-26 05:31:00,98.47,98.48,98.47,98.48,98299999.0
2007-09-26 05:32:00,98.48,98.49,98.48,98.48,136800000.0
2007-09-26 05:33:00,98.47,98.47,98.47,98.47,82600002.0
2007-09-26 05:34:00,98.47,98.47,98.45,98.47,159200004.0
2007-09-26 05:35:00,98.47,98.47,98.47,98.47,70800002.0
2007-09-26 05:36:00,98.47,98.47,98.45,98.47,175399996.0
2007-09-26 05:37:00,98.46,98.47,98.46,98.47,246500003.0
2007-09-26 05:38:00,98.46,98.47,98.46,98.47,244900005.0
2007-09-26 05:39:00,98.47,98.47,98.46,98.47,484500001.0
2007-09-26 05:40:00,98.47,98.47,98.46,98.47,164499994.0
2007-09-26 05:41:00,98.47,98.47,98.45,98.45,251400000.0
2007-09-26 05:42:00,98.45,98.46,98.44,98.44,100700000.0
2007-09-26 05:43:00,98.45,98.46,98.45,98.46,95700000.0
2007-09-26 05:44:00,98.46,98.47,98.46,98.46,113500000.0
2007-09-26 05:45:00,98.47,98.48,98.46,98.47,486200000.0
2007-09-26 05:46:00,98.47,98.51,98.47,98.48,176799999.0
2007-09-26 05:47:00,98.5,98.52,98.48,98.51,324900001.0
2007-09-26 05:48:00,98.52,98.52,98.49,98.5,131400000.0
2007-09-26 05:49:00,98.5,98.5,98.49,98.49,178700001.0
2007-09-26 05:50:00,98.49,98.51,98.48,98.48,343100003.0
2007-09-26 05:51:00,98.48,98.49,98.47,98.47,367499999.0
2007-09-26 05:52:00,98.48,98.49,98.46,98.49,496499998.0
2007-09-26 05:53:00,98.48,98.5,98.48,98.5,559999999.0
2007-09-26 05:54:00,98.5,98.5,98.48,98.49,133200000.0
2007-09-26 05:55:00,98.49,98.51,98.49,98.51,152200000.0
2007-09-26 05:56:00,98.5,98.5,98.46,98.47,521199998.0
2007-09-26 05:57:00,98.48,98.49,98.45,98.45,844900003.0
2007-09-26 05:58:00,98.45,98.45,98.44,98.45,101199999.0
2007-09-26 05:59:00,98.45,98.46,98.45,98.45,280499999.0
2007-09-26 06:00:00,98.46,98.47,98.46,98.46,260300001.0
2007-09-26 06:01:00,98.46,98.49,98.46,98.49,386399999.0
2007-09-26 06:02:00,98.49,98.49,98.47,98.48,275099995.0
2007-09-26 06:03:00,98.48,98.48,98.46,98.47,340799999.0
2007-09-26 06:04:00,98.47,98.47,98.45,98.46,275599997.0
2007-09-26 06:05:00,98.46,98.49,98.46,98.49,545499998.0
2007-09-26 06:06:00,98.49,98.5,98.47,98.49,829600000.0
2007-09-26 06:07:00,98.48,98.48,98.47,98.47,271000001.0
2007-09-26 06:08:00,98.47,98.49,98.47,98.48,147300001.0
2007-09-26 06:09:00,98.48,98.5,98.47,98.48,473699998.0
2007-09-26 06:10:00,98.48,98.51,98.47,98.49,550000003.0
2007-09-26 06:11:00,98.49,98.49,98.44,98.46,689700006.0
2007-09-26 06:12:00,98.45,98.47,98.44,98.47,474600002.0
2007-09-26 06:13:00,98.46,98.47,98.45,98.45,1028300004.0
2007-09-26 06:14:00,98.45,98.46,98.44,98.45,482300004.0
2007-09-26 06:15:00,98.45,98.45,98.44,98.44,379700001.0
2007-09-26 06:16:00,98.45,98.46,98.45,98.45,179700001.0
2007-09-26 06:17:00,98.46,98.46,98.43,98.46,714700015.0
2007-09-26 06:18:00,98.46,98.46,98.44,98.44,259000005.0
2007-09-26 06:19:00,98.44,98.45,98.44,98.45,224299997.0
2007-09-26 06:20:00,98.45,98.46,98.45,98.45,449700000.0
2007-09-26 06:21:00,98.45,98.45,98.42,98.43,676400006.0
2007-09-26 06:22:00,98.43,98.43,98.41,98.43,280000001.0
2007-09-26 06:23:00,98.44,98.45,98.43,98.44,194000000.0
2007-09-26 06:24:00,98.44,98.45,98.42,98.42,115100000.0
2007-09-26 06:25:00,98.43,98.44,98.42,98.43,272900002.0
2007-09-26 06:26:00,98.43,98.43,98.42,98.43,244800000.0
2007-09-26 06:27:00,98.43,98.44,98.43,98.44,111499999.0
2007-09-26 06:28:00,98.44,98.47,98.42,98.46,601999999.0
2007-09-26 06:29:00,98.46,98.47,98.45,98.47,473300001.0
2007-09-26 06:30:00,98.46,98.51,98.46,98.48,631399999.0
2007-09-26 06:31:00,98.48,98.48,98.47,98.48,222600000.0
2007-09-26 06:32:00,98.48,98.48,98.47,98.47,43400000.0
2007-09-26 06:33:00,98.47,98.49,98.46,98.48,146500001.0
2007-09-26 06:34:00,98.49,98.5,98.47,98.5,182800000.0
2007-09-26 06:35:00,98.5,98.51,98.47,98.5,321799997.0
2007-09-26 06:36:00,98.49,98.5,98.48,98.5,253300003.0
2007-09-26 06:37:00,98.5,98.51,98.48,98.49,377399997.0
2007-09-26 06:38:00,98.49,98.5,98.49,98.5,430400005.0
2007-09-26 06:39:00,98.5,98.56,98.5,98.54,559199997.0
2007-09-26 06:40:00,98.54,98.54,98.51,98.51,326900001.0
2007-09-26 06:41:00,98.52,98.53,98.51,98.53,346899997.0
2007-09-26 06:42:00,98.53,98.54,98.53,98.54,73900000.0
2007-09-26 06:43:00,98.54,98.54,98.52,98.54,933500001.0
2007-09-26 06:44:00,98.54,98.54,98.51,98.52,472500008.0
2007-09-26 06:45:00,98.52,98.53,98.51,98.53,263300004.0
2007-09-26 06:46:00,98.53,98.53,98.52,98.53,144400000.0
2007-09-26 06:47:00,98.52,98.53,98.52,98.52,218300000.0
2007-09-26 06:48:00,98.52,98.53,98.51,98.51,370999997.0
2007-09-26 06:49:00,98.51,98.52,98.48,98.5,662699995.0
2007-09-26 06:50:00,98.49,98.5,98.47,98.49,388099996.0
2007-09-26 06:51:00,98.49,98.5,98.48,98.49,214599999.0
2007-09-26 06:52:00,98.49,98.49,98.49,98.49,48000000.0
2007-09-26 06:53:00,98.48,98.5,98.47,98.5,334800001.0
2007-09-26 06:54:00,98.49,98.5,98.48,98.49,274099999.0
2007-09-26 06:55:00,98.48,98.5,98.48,98.48,102800000.0
2007-09-26 06:56:00,98.47,98.48,98.46,98.47,192499997.0
2007-09-26 06:57:00,98.48,98.48,98.47,98.47,87200000.0
2007-09-26 06:58:00,98.47,98.48,98.45,98.47,442899989.0
2007-09-26 06:59:00,98.47,98.47,98.46,98.47,264599996.0
2007-09-26 07:00:00,98.47,98.48,98.45,98.48,956199992.0
2007-09-26 07:01:00,98.48,98.48,98.46,98.47,633499993.0
2007-09-26 07:02:00,98.48,98.49,98.48,98.48,207200000.0
2007-09-26 07:03:00,98.48,98.48,98.47,98.47,493600000.0
2007-09-26 07:04:00,98.47,98.48,98.45,98.47,876500025.0
2007-09-26 07:05:00,98.47,98.48,98.46,98.48,315899999.0
2007-09-26 07:06:00,98.48,98.49,98.47,98.49,537700011.0
2007-09-26 07:07:00,98.49,98.49,98.46,98.47,1268800009.0
2007-09-26 07:08:00,98.47,98.47,98.43,98.46,1148799989.0
2007-09-26 07:09:00,98.46,98.46,98.4,98.41,843600003.0
2007-09-26 07:10:00,98.42,98.46,98.4,98.45,844800002.0
2007-09-26 07:11:00,98.45,98.46,98.38,98.42,1199700003.0
2007-09-26 07:12:00,98.43,98.45,98.41,98.44,675200005.0
2007-09-26 07:13:00,98.45,98.45,98.42,98.44,500300003.0
2007-09-26 07:14:00,98.44,98.45,98.41,98.43,396300004.0
2007-09-26 07:15:00,98.42,98.42,98.4,98.41,459100004.0
2007-09-26 07:16:00,98.41,98.42,98.4,98.42,344700003.0
2007-09-26 07:17:00,98.42,98.44,98.42,98.43,97000000.0
2007-09-26 07:18:00,98.44,98.45,98.43,98.44,290600001.0
2007-09-26 07:19:00,98.43,98.45,98.43,98.44,433000006.0
2007-09-26 07:20:00,98.44,98.45,98.43,98.44,148700000.0
2007-09-26 07:21:00,98.44,98.45,98.43,98.44,244799999.0
2007-09-26 07:22:00,98.44,98.44,98.43,98.44,44500000.0
2007-09-26 07:23:00,98.44,98.45,98.42,98.43,195400001.0
2007-09-26 07:24:00,98.43,98.45,98.42,98.42,569700003.0
2007-09-26 07:25:00,98.42,98.44,98.42,98.43,295500002.0
2007-09-26 07:26:00,98.43,98.43,98.41,98.41,413499997.0
2007-09-26 07:27:00,98.41,98.42,98.38,98.4,438499999.0
2007-09-26 07:28:00,98.4,98.42,98.39,98.4,560699996.0
2007-09-26 07:29:00,98.41,98.42,98.4,98.4,331099988.0
2007-09-26 07:30:00,98.42,98.42,98.4,98.42,129300001.0
2007-09-26 07:31:00,98.42,98.42,98.4,98.42,92199998.0
2007-09-26 07:32:00,98.42,98.42,98.41,98.41,75899997.0
2007-09-26 07:33:00,98.41,98.41,98.4,98.4,273999998.0
2007-09-26 07:34:00,98.4,98.42,98.4,98.41,322999998.0
2007-09-26 07:35:00,98.41,98.42,98.4,98.4,720899985.0
2007-09-26 07:36:00,98.42,98.42,98.41,98.42,345899995.0
2007-09-26 07:37:00,98.42,98.43,98.42,98.43,212299996.0
2007-09-26 07:38:00,98.43,98.44,98.43,98.43,429099991.0
2007-09-26 07:39:00,98.43,98.43,98.42,98.43,438299988.0
2007-09-26 07:40:00,98.43,98.44,98.42,98.42,267099995.0
2007-09-26 07:41:00,98.43,98.44,98.42,98.43,249099993.0
2007-09-26 07:42:00,98.43,98.45,98.42,98.45,132900000.0
2007-09-26 07:43:00,98.45,98.46,98.42,98.44,358999996.0
2007-09-26 07:44:00,98.45,98.45,98.42,98.44,122000000.0
2007-09-26 07:45:00,98.44,98.44,98.41,98.42,264499999.0
2007-09-26 07:46:00,98.42,98.43,98.41,98.42,140399999.0
2007-09-26 07:47:00,98.42,98.42,98.4,98.41,56700000.0
2007-09-26 07:48:00,98.41,98.41,98.4,98.41,103599998.0
2007-09-26 07:49:00,98.41,98.41,98.41,98.41,89799999.0
2007-09-26 07:50:00,98.41,98.41,98.4,98.4,284099991.0
2007-09-26 07:51:00,98.4,98.41,98.35,98.39,810399990.0
2007-09-26 07:52:00,98.4,98.4,98.39,98.39,367299997.0
2007-09-26 07:53:00,98.39,98.39,98.38,98.39,299899994.0
2007-09-26 07:54:00,98.39,98.39,98.37,98.37,463999987.0
2007-09-26 07:55:00,98.37,98.38,98.35,98.35,728299988.0
2007-09-26 07:56:00,98.35,98.36,98.34,98.36,699699994.0
2007-09-26 07:57:00,98.36,98.36,98.35,98.35,149800000.0
2007-09-26 07:58:00,98.35,98.37,98.35,98.37,372200000.0
2007-09-26 07:59:00,98.37,98.37,98.32,98.36,416799999.0
2007-09-26 08:00:00,98.37,98.39,98.35,98.39,479700000.0
2007-09-26 08:01:00,98.39,98.4,98.39,98.39,337099999.0
2007-09-26 08:02:00,98.39,98.4,98.39,98.39,64000000.0
2007-09-26 08:03:00,98.39,98.41,98.39,98.41,201499998.0
2007-09-26 08:04:00,98.41,98.44,98.41,98.41,400799999.0
2007-09-26 08:05:00,98.41,98.43,98.41,98.43,255199997.0
2007-09-26 08:06:00,98.42,98.43,98.38,98.39,473000006.0
2007-09-26 08:07:00,98.39,98.41,98.38,98.39,320399993.0
2007-09-26 08:08:00,98.38,98.41,98.38,98.38,149099997.0
2007-09-26 08:09:00,98.4,98.4,98.36,98.38,339499999.0
2007-09-26 08:10:00,98.37,98.39,98.36,98.39,640800002.0
2007-09-26 08:11:00,98.39,98.39,98.36,98.38,417499996.0
2007-09-26 08:12:00,98.37,98.38,98.35,98.36,299000003.0
2007-09-26 08:13:00,98.36,98.37,98.35,98.36,342300000.0
2007-09-26 08:14:00,98.37,98.37,98.3,98.35,291499998.0
2007-09-26 08:15:00,98.34,98.37,98.34,98.36,350799999.0
2007-09-26 08:16:00,98.36,98.37,98.35,98.36,189900000.0
2007-09-26 08:17:00,98.36,98.37,98.34,98.36,342699999.0
2007-09-26 08:18:00,98.36,98.37,98.36,98.37,165399999.0
2007-09-26 08:19:00,98.37,98.38,98.36,98.38,170000001.0
2007-09-26 08:20:00,98.38,98.38,98.3,98.34,557299997.0
2007-09-26 08:21:00,98.35,98.36,98.3,98.32,887100006.0
2007-09-26 08:22:00,98.31,98.34,98.31,98.32,662899993.0
2007-09-26 08:23:00,98.33,98.35,98.3,98.34,515299997.0
2007-09-26 08:24:00,98.34,98.34,98.32,98.34,832399997.0
2007-09-26 08:25:00,98.34,98.35,98.32,98.32,511499996.0
2007-09-26 08:26:00,98.32,98.36,98.31,98.34,707000009.0
2007-09-26 08:27:00,98.34,98.36,98.32,98.35,502699998.0
2007-09-26 08:28:00,98.34,98.36,98.34,98.35,306799995.0
2007-09-26 08:29:00,98.35,98.39,98.35,98.36,289500000.0
2007-09-26 08:30:00,98.36,98.37,98.35,98.36,84200000.0
2007-09-26 08:31:00,98.36,98.38,98.35,98.37,808000000.0
2007-09-26 08:32:00,98.37,98.4,98.36,98.38,579999996.0
2007-09-26 08:33:00,98.38,98.4,98.37,98.39,488099995.0
2007-09-26 08:34:00,98.39,98.42,98.39,98.39,916500005.0
2007-09-26 08:35:00,98.39,98.41,98.39,98.4,456300006.0
2007-09-26 08:36:00,98.4,98.42,98.4,98.41,1061100002.0
2007-09-26 08:37:00,98.4,98.4,98.36,98.36,745099996.0
2007-09-26 08:38:00,98.36,98.37,98.33,98.35,716500007.0
2007-09-26 08:39:00,98.35,98.36,98.31,98.34,960900003.0
2007-09-26 08:40:00,98.34,98.36,98.32,98.33,1243000006.0
2007-09-26 08:41:00,98.34,98.35,98.31,98.33,561000000.0
2007-09-26 08:42:00,98.33,98.33,98.3,98.31,396399998.0
2007-09-26 08:43:00,98.31,98.34,98.29,98.33,478700000.0
2007-09-26 08:44:00,98.33,98.34,98.32,98.32,261499998.0
2007-09-26 08:45:00,98.33,98.33,98.31,98.31,310399998.0
2007-09-26 08:46:00,98.31,98.31,98.28,98.28,502999997.0
2007-09-26 08:47:00,98.28,98.28,98.25,98.27,1179500005.0
2007-09-26 08:48:00,98.27,98.29,98.26,98.27,421699998.0
2007-09-26 08:49:00,98.27,98.29,98.26,98.28,817499999.0
2007-09-26 08:50:00,98.28,98.3,98.26,98.27,433399999.0
2007-09-26 08:51:00,98.27,98.35,98.27,98.33,605900004.0
2007-09-26 08:52:00,98.33,98.34,98.27,98.28,533899999.0
2007-09-26 08:53:00,98.28,98.31,98.27,98.31,347500001.0
2007-09-26 08:54:00,98.3,98.3,98.27,98.27,181300000.0
2007-09-26 08:55:00,98.29,98.3,98.27,98.28,403699999.0
2007-09-26 08:56:00,98.28,98.29,98.25,98.25,932000002.0
2007-09-26 08:57:00,98.25,98.29,98.25,98.26,771000000.0
2007-09-26 08:58:00,98.27,98.31,98.26,98.27,1210599998.0
2007-09-26 08:59:00,98.27,98.29,98.26,98.29,746499998.0
2007-09-26 09:00:00,98.29,98.3,98.275,98.3,712300013.0
2007-09-26 09:01:00,98.3,98.3,98.28,98.29,323599998.0
2007-09-26 09:02:00,98.29,98.29,98.25,98.26,1077199992.0
2007-09-26 09:03:00,98.26,98.27,98.23,98.26,962600013.0
2007-09-26 09:04:00,98.26,98.29,98.25,98.29,999900003.0
2007-09-26 09:05:00,98.28,98.32,98.28,98.3,1412899999.0
2007-09-26 09:06:00,98.3,98.3,98.28,98.29,598199997.0
2007-09-26 09:07:00,98.29,98.3,98.28,98.3,581200001.0
2007-09-26 09:08:00,98.3,98.32,98.28,98.29,714600000.0
2007-09-26 09:09:00,98.29,98.35,98.28,98.34,1900799996.0
2007-09-26 09:10:00,98.34,98.36,98.285,98.335,999100007.0
2007-09-26 09:11:00,98.335,98.35,98.33,98.35,1094500010.0
2007-09-26 09:12:00,98.34,98.35,98.28,98.29,1379999996.0
2007-09-26 09:13:00,98.29,98.3,98.28,98.3,744500004.0
2007-09-26 09:14:00,98.3,98.31,98.29,98.3,726700009.0
2007-09-26 09:15:00,98.3,98.31,98.26,98.29,848199999.0
2007-09-26 09:16:00,98.29,98.29,98.225,98.25,1496000013.0
2007-09-26 09:17:00,98.27,98.27,98.175,98.22,921799996.0
2007-09-26 09:18:00,98.22,98.26,98.135,98.24,1265500008.0
2007-09-26 09:19:00,98.245,98.26,98.24,98.25,1459100038.0
2007-09-26 09:20:00,98.25,98.26,98.23,98.26,1473500004.0
2007-09-26 09:21:00,98.255,98.27,98.245,98.26,730800006.0
2007-09-26 09:22:00,98.26,98.295,98.24,98.29,946800014.0
2007-09-26 09:23:00,98.29,98.33,98.265,98.31,1488300000.0
2007-09-26 09:24:00,98.31,98.35,98.3,98.35,1442799996.0
2007-09-26 09:25:00,98.35,98.37,98.34,98.35,915299995.0
2007-09-26 09:26:00,98.35,98.36,98.33,98.34,248300004.0
2007-09-26 09:27:00,98.34,98.35,98.31,98.33,1201199988.0
2007-09-26 09:28:00,98.315,98.34,98.3,98.32,1891899999.0
2007-09-26 09:29:00,98.3,98.32,98.28,98.29,1428400003.0
2007-09-26 09:30:00,98.29,98.31,98.255,98.28,1428400003.0
2007-09-26 09:31:00,98.28,98.3,98.27,98.3,1064800000.0
2007-09-26 09:32:00,98.3,98.31,98.265,98.3,1105899990.0
2007-09-26 09:33:00,98.3,98.32,98.295,98.32,636400000.0
2007-09-26 09:34:00,98.32,98.32,98.28,98.31,938099996.0
2007-09-26 09:35:00,98.3,98.31,98.265,98.295,911999999.0
2007-09-26 09:36:00,98.295,98.31,98.27,98.31,698499992.0
2007-09-26 09:37:00,98.31,98.32,98.27,98.31,1046399998.0
2007-09-26 09:38:00,98.31,98.33,98.275,98.33,889100000.0
2007-09-26 09:39:00,98.33,98.35,98.33,98.34,848000001.0
2007-09-26 09:40:00,98.34,98.34,98.27,98.27,796000003.0
2007-09-26 09:41:00,98.32,98.33,98.26,98.33,439099999.0
2007-09-26 09:42:00,98.33,98.34,98.31,98.33,680500000.0
2007-09-26 09:43:00,98.33,98.35,98.315,98.35,350700001.0
2007-09-26 09:44:00,98.35,98.36,98.315,98.36,370400001.0
2007-09-26 09:45:00,98.36,98.37,98.35,98.36,1090100001.0
2007-09-26 09:46:00,98.37,98.38,98.35,98.35,1090100001.0
2007-09-26 09:47:00,98.35,98.37,98.33,98.36,915600002.0
2007-09-26 09:48:00,98.37,98.39,98.325,98.37,1028399996.0
2007-09-26 09:49:00,98.36,98.38,98.345,98.37,1118999993.0
2007-09-26 09:50:00,98.38,98.44,98.35,98.41,1417999997.0
2007-09-26 09:51:00,98.41,98.43,98.35,98.4,1359700000.0
2007-09-26 09:52:00,98.4,98.41,98.35,98.39,1383399986.0
2007-09-26 09:53:00,98.39,98.4,98.35,98.35,1001699993.0
2007-09-26 09:54:00,98.35,98.37,98.28,98.35,1215700006.0
2007-09-26 09:55:00,98.35,98.37,98.31,98.36,1343900012.0
2007-09-26 09:56:00,98.36,98.385,98.31,98.37,1081300005.0
2007-09-26 09:57:00,98.37,98.38,98.35,98.37,1009499994.0
2007-09-26 09:58:00,98.37,98.37,98.31,98.32,1316300001.0
2007-09-26 09:59:00,98.32,98.33,98.3,98.305,1494600015.0
2007-09-26 10:00:00,98.31,98.33,98.3,98.32,1793800016.0
2007-09-26 10:01:00,98.33,98.33,98.31,98.325,885800009.0
2007-09-26 10:02:00,98.325,98.335,98.315,98.33,668800007.0
2007-09-26 10:03:00,98.33,98.33,98.29,98.32,783400002.0
2007-09-26 10:04:00,98.315,98.33,98.31,98.31,770099999.0
2007-09-26 10:05:00,98.31,98.33,98.31,98.32,847900003.0
2007-09-26 10:06:00,98.32,98.34,98.29,98.33,527300002.0
2007-09-26 10:07:00,98.33,98.355,98.325,98.335,957600002.0
2007-09-26 10:08:00,98.335,98.39,98.335,98.38,840099997.0
2007-09-26 10:09:00,98.38,98.38,98.35,98.36,1496900000.0
2007-09-26 10:10:00,98.36,98.37,98.34,98.36,519099998.0
2007-09-26 10:11:00,98.36,98.36,98.32,98.33,338300000.0
2007-09-26 10:12:00,98.34,98.36,98.34,98.34,382400000.0
2007-09-26 10:13:00,98.34,98.35,98.33,98.34,607199994.0
2007-09-26 10:14:00,98.34,98.35,98.34,98.34,353200000.0
2007-09-26 10:15:00,98.34,98.36,98.325,98.35,803699998.0
2007-09-26 10:16:00,98.36,98.38,98.35,98.38,395500001.0
2007-09-26 10:17:00,98.38,98.4,98.37,98.39,430700004.0
2007-09-26 10:18:00,98.39,98.39,98.36,98.38,747400000.0
2007-09-26 10:19:00,98.39,98.4,98.37,98.39,1048000011.0
2007-09-26 10:20:00,98.4,98.41,98.39,98.41,322500000.0
2007-09-26 10:21:00,98.41,98.49,98.4,98.47,1223100007.0
2007-09-26 10:22:00,98.46,98.47,98.45,98.46,542699996.0
2007-09-26 10:23:00,98.46,98.51,98.41,98.5,1203800009.0
2007-09-26 10:24:00,98.5,98.5,98.45,98.47,1122499994.0
2007-09-26 10:25:00,98.47,98.49,98.42,98.45,777199998.0
2007-09-26 10:26:00,98.45,98.47,98.4,98.44,1302200005.0
2007-09-26 10:27:00,98.44,98.45,98.415,98.43,765499999.0
2007-09-26 10:28:00,98.43,98.43,98.38,98.4,629100004.0
2007-09-26 10:29:00,98.395,98.41,98.37,98.37,419999997.0
2007-09-26 10:30:00,98.4,98.44,98.38,98.43,717199995.0
2007-09-26 10:31:00,98.44,98.48,98.44,98.45,1067799996.0
2007-09-26 10:32:00,98.44,98.45,98.335,98.43,1081899998.0
2007-09-26 10:33:00,98.43,98.45,98.42,98.45,679200002.0
2007-09-26 10:34:00,98.44,98.45,98.4,98.42,1017200010.0
2007-09-26 10:35:00,98.43,98.44,98.405,98.44,954900001.0
2007-09-26 10:36:00,98.44,98.45,98.415,98.45,789500003.0
2007-09-26 10:37:00,98.45,98.47,98.44,98.45,573200002.0
2007-09-26 10:38:00,98.44,98.48,98.41,98.47,1026700004.0
2007-09-26 10:39:00,98.47,98.47,98.44,98.44,485599999.0
2007-09-26 10:40:00,98.44,98.47,98.435,98.46,803300009.0
2007-09-26 10:41:00,98.46,98.46,98.42,98.46,864600007.0
2007-09-26 10:42:00,98.46,98.47,98.43,98.43,651899996.0
2007-09-26 10:43:00,98.43,98.43,98.43,98.43,96800000.0
2007-09-26 10:44:00,98.43,98.44,98.42,98.44,463300000.0
2007-09-26 10:45:00,98.44,98.44,98.4,98.4,1567400014.0
2007-09-26 10:46:00,98.4,98.4,98.34,98.37,723399993.0
2007-09-26 10:47:00,98.37,98.39,98.37,98.38,460199998.0
2007-09-26 10:48:00,98.38,98.41,98.37,98.41,413200002.0
2007-09-26 10:49:00,98.4,98.41,98.39,98.4,843600004.0
2007-09-26 10:50:00,98.4,98.41,98.39,98.4,237200002.0
2007-09-26 10:51:00,98.39,98.39,98.38,98.38,286299997.0
2007-09-26 10:52:00,98.38,98.39,98.37,98.38,476100000.0
2007-09-26 10:53:00,98.37,98.38,98.37,98.37,203899999.0
2007-09-26 10:54:00,98.37,98.375,98.35,98.36,245600007.0
2007-09-26 10:55:00,98.355,98.385,98.355,98.38,293900003.0
2007-09-26 10:56:00,98.38,98.39,98.36,98.36,594900001.0
2007-09-26 10:57:00,98.37,98.37,98.345,98.37,414900000.0
2007-09-26 10:58:00,98.37,98.385,98.36,98.38,1016599997.0
2007-09-26 10:59:00,98.38,98.39,98.36,98.37,1278300002.0
2007-09-26 11:00:00,98.36,98.37,98.33,98.37,836899993.0
2007-09-26 11:01:00,98.38,98.39,98.36,98.38,1284699994.0
2007-09-26 11:02:00,98.38,98.4,98.35,98.37,900200001.0
2007-09-26 11:03:00,98.37,98.38,98.345,98.36,1068700003.0
2007-09-26 11:04:00,98.36,98.38,98.345,98.38,729200014.0
2007-09-26 11:05:00,98.37,98.39,98.35,98.37,911000009.0
2007-09-26 11:06:00,98.38,98.4,98.38,98.39,815299996.0
2007-09-26 11:07:00,98.395,98.41,98.37,98.37,1222599990.0
2007-09-26 11:08:00,98.37,98.39,98.37,98.385,585800000.0
2007-09-26 11:09:00,98.385,98.41,98.38,98.39,1095300003.0
2007-09-26 11:10:00,98.39,98.41,98.39,98.41,541499995.0
2007-09-26 11:11:00,98.41,98.41,98.4,98.41,199200000.0
2007-09-26 11:12:00,98.41,98.42,98.39,98.41,625499999.0
2007-09-26 11:13:00,98.4,98.44,98.4,98.44,1006699997.0
2007-09-26 11:14:00,98.44,98.46,98.43,98.44,1082199991.0
2007-09-26 11:15:00,98.45,98.46,98.435,98.445,712599993.0
2007-09-26 11:16:00,98.445,98.47,98.415,98.45,1294999986.0
2007-09-26 11:17:00,98.45,98.46,98.43,98.44,1268900007.0
2007-09-26 11:18:00,98.44,98.45,98.4,98.42,1248200009.0
2007-09-26 11:19:00,98.43,98.46,98.43,98.46,725000001.0
2007-09-26 11:20:00,98.45,98.49,98.44,98.49,1091999998.0
2007-09-26 11:21:00,98.48,98.49,98.46,98.47,937999995.0
2007-09-26 11:22:00,98.47,98.48,98.45,98.47,1097299992.0
2007-09-26 11:23:00,98.47,98.47,98.45,98.47,887899994.0
2007-09-26 11:24:00,98.46,98.48,98.445,98.46,1319299986.0
2007-09-26 11:25:00,98.47,98.48,98.45,98.45,895100012.0
2007-09-26 11:26:00,98.45,98.46,98.44,98.45,657800002.0
2007-09-26 11:27:00,98.45,98.45,98.42,98.44,1823799975.0
2007-09-26 11:28:00,98.44,98.44,98.42,98.43,822299994.0
2007-09-26 11:29:00,98.43,98.44,98.36,98.36,1318299985.0
2007-09-26 11:30:00,98.39,98.47,98.37,98.46,981499999.0
2007-09-26 11:31:00,98.46,98.48,98.45,98.47,1091799996.0
2007-09-26 11:32:00,98.46,98.48,98.45,98.45,672600007.0
2007-09-26 11:33:00,98.46,98.46,98.43,98.44,748599998.0
2007-09-26 11:34:00,98.44,98.45,98.43,98.44,837199994.0
2007-09-26 11:35:00,98.44,98.48,98.44,98.45,653700002.0
2007-09-26 11:36:00,98.45,98.46,98.43,98.45,719999990.0
2007-09-26 11:37:00,98.45,98.46,98.42,98.44,1186799990.0
2007-09-26 11:38:00,98.44,98.46,98.43,98.44,890600000.0
2007-09-26 11:39:00,98.44,98.45,98.42,98.45,423000002.0
2007-09-26 11:40:00,98.44,98.46,98.43,98.44,892699994.0
2007-09-26 11:41:00,98.44,98.46,98.43,98.44,1011499993.0
2007-09-26 11:42:00,98.44,98.44,98.41,98.44,1020100015.0
2007-09-26 11:43:00,98.43,98.44,98.42,98.44,1079900013.0
2007-09-26 11:44:00,98.44,98.44,98.43,98.435,157300000.0
2007-09-26 11:45:00,98.43,98.44,98.425,98.44,67200000.0
2007-09-26 11:46:00,98.44,98.45,98.42,98.44,444899997.0
2007-09-26 11:47:00,98.425,98.45,98.42,98.43,819700002.0
2007-09-26 11:48:00,98.435,98.46,98.435,98.46,267800001.0
2007-09-26 11:49:00,98.46,98.46,98.43,98.45,461500001.0
2007-09-26 11:50:00,98.45,98.46,98.43,98.45,208400000.0
2007-09-26 11:51:00,98.45,98.45,98.425,98.44,665099999.0
2007-09-26 11:52:00,98.44,98.45,98.43,98.43,318000000.0
2007-09-26 11:53:00,98.43,98.45,98.43,98.45,90400000.0
2007-09-26 11:54:00,98.44,98.45,98.43,98.44,227299999.0
2007-09-26 11:55:00,98.44,98.44,98.43,98.44,193099996.0
2007-09-26 11:56:00,98.44,98.45,98.43,98.44,286699996.0
2007-09-26 11:57:00,98.44,98.45,98.42,98.42,375700002.0
2007-09-26 11:58:00,98.43,98.45,98.43,98.45,175499999.0
2007-09-26 11:59:00,98.45,98.47,98.42,98.43,330599996.0
2007-09-26 12:00:00,98.43,98.46,98.43,98.44,668999996.0
2007-09-26 12:01:00,98.44,98.46,98.435,98.45,364100007.0
2007-09-26 12:02:00,98.44,98.45,98.43,98.44,489600005.0
2007-09-26 12:03:00,98.45,98.45,98.42,98.44,568500001.0
2007-09-26 12:04:00,98.44,98.45,98.41,98.42,789800009.0
2007-09-26 12:05:00,98.425,98.44,98.42,98.42,136300000.0
2007-09-26 12:06:00,98.43,98.44,98.41,98.43,433900006.0
2007-09-26 12:07:00,98.43,98.46,98.43,98.46,390100005.0
2007-09-26 12:08:00,98.455,98.47,98.44,98.45,354800003.0
2007-09-26 12:09:00,98.45,98.465,98.445,98.46,154800000.0
2007-09-26 12:10:00,98.46,98.46,98.43,98.45,1016000002.0
2007-09-26 12:11:00,98.44,98.46,98.43,98.46,496300001.0
2007-09-26 12:12:00,98.45,98.46,98.44,98.45,171300003.0
2007-09-26 12:13:00,98.44,98.45,98.43,98.44,1244299998.0
2007-09-26 12:14:00,98.44,98.445,98.43,98.43,734300001.0
2007-09-26 12:15:00,98.43,98.45,98.43,98.44,916799997.0
2007-09-26 12:16:00,98.44,98.45,98.42,98.44,1006100021.0
2007-09-26 12:17:00,98.435,98.45,98.43,98.45,866899993.0
2007-09-26 12:18:00,98.45,98.45,98.42,98.42,764800003.0
2007-09-26 12:19:00,98.42,98.45,98.42,98.44,845699992.0
2007-09-26 12:20:00,98.44,98.46,98.44,98.46,645299998.0
2007-09-26 12:21:00,98.46,98.46,98.44,98.46,730700002.0
2007-09-26 12:22:00,98.46,98.46,98.435,98.45,993699999.0
2007-09-26 12:23:00,98.45,98.45,98.44,98.45,337100009.0
2007-09-26 12:24:00,98.45,98.45,98.41,98.43,1141799999.0
2007-09-26 12:25:00,98.44,98.45,98.415,98.43,766000008.0
2007-09-26 12:26:00,98.425,98.455,98.41,98.44,880900006.0
2007-09-26 12:27:00,98.44,98.44,98.42,98.42,975200004.0
2007-09-26 12:28:00,98.43,98.43,98.4,98.4,1017599995.0
2007-09-26 12:29:00,98.4,98.45,98.4,98.44,964600001.0
2007-09-26 12:30:00,98.44,98.44,98.42,98.42,530600001.0
2007-09-26 12:31:00,98.43,98.445,98.425,98.44,483800000.0
2007-09-26 12:32:00,98.44,98.44,98.43,98.43,654499998.0
2007-09-26 12:33:00,98.43,98.46,98.43,98.45,937799999.0
2007-09-26 12:34:00,98.45,98.45,98.43,98.45,362600004.0
2007-09-26 12:35:00,98.45,98.45,98.42,98.42,599899997.0
2007-09-26 12:36:00,98.42,98.46,98.42,98.45,398199994.0
2007-09-26 12:37:00,98.44,98.47,98.42,98.46,1005099988.0
2007-09-26 12:38:00,98.45,98.46,98.41,98.42,434700000.0
2007-09-26 12:39:00,98.42,98.44,98.41,98.42,927500005.0
2007-09-26 12:40:00,98.42,98.43,98.39,98.43,1198200005.0
2007-09-26 12:41:00,98.43,98.44,98.42,98.42,489300005.0
2007-09-26 12:42:00,98.43,98.43,98.41,98.43,1121899997.0
2007-09-26 12:43:00,98.41,98.43,98.4,98.42,1149999996.0
2007-09-26 12:44:00,98.44,98.45,98.42,98.44,793200005.0
2007-09-26 12:45:00,98.43,98.45,98.42,98.45,1263700014.0
2007-09-26 12:46:00,98.45,98.45,98.43,98.44,754500009.0
2007-09-26 12:47:00,98.44,98.44,98.41,98.42,771500000.0
2007-09-26 12:48:00,98.42,98.46,98.41,98.44,648099998.0
2007-09-26 12:49:00,98.44,98.48,98.44,98.48,950699992.0
2007-09-26 12:50:00,98.47,98.5,98.465,98.5,659999996.0
2007-09-26 12:51:00,98.49,98.56,98.49,98.53,1294400003.0
2007-09-26 12:52:00,98.53,98.57,98.53,98.57,1478600003.0
2007-09-26 12:53:00,98.57,98.58,98.545,98.55,902499998.0
2007-09-26 12:54:00,98.55,98.56,98.54,98.55,1151899997.0
2007-09-26 12:55:00,98.545,98.55,98.54,98.54,1015599991.0
2007-09-26 12:56:00,98.54,98.54,98.53,98.54,486399997.0
2007-09-26 12:57:00,98.54,98.55,98.54,98.54,423300002.0
2007-09-26 12:58:00,98.54,98.55,98.53,98.54,1273099992.0
2007-09-26 12:59:00,98.54,98.55,98.52,98.53,1235899995.0
2007-09-26 13:00:00,98.53,98.54,98.5,98.515,1811799999.0
2007-09-26 13:01:00,98.52,98.55,98.51,98.54,1042399997.0
2007-09-26 13:02:00,98.54,98.57,98.51,98.52,1529500000.0
2007-09-26 13:03:00,98.52,98.54,98.51,98.53,978899995.0
2007-09-26 13:04:00,98.52,98.55,98.51,98.53,1010199992.0
2007-09-26 13:05:00,98.53,98.55,98.52,98.52,1494499997.0
2007-09-26 13:06:00,98.51,98.53,98.5,98.52,1681899997.0
2007-09-26 13:07:00,98.53,98.55,98.52,98.55,1346499990.0
2007-09-26 13:08:00,98.55,98.55,98.5,98.53,857699990.0
2007-09-26 13:09:00,98.53,98.54,98.52,98.52,757700002.0
2007-09-26 13:10:00,98.53,98.53,98.48,98.51,1051300000.0
2007-09-26 13:11:00,98.5,98.52,98.5,98.52,677700003.0
2007-09-26 13:12:00,98.52,98.53,98.5,98.5,786399995.0
2007-09-26 13:13:00,98.5,98.53,98.49,98.51,1200000004.0
2007-09-26 13:14:00,98.505,98.51,98.49,98.51,1126099997.0
2007-09-26 13:15:00,98.51,98.54,98.51,98.53,1166199998.0
2007-09-26 13:16:00,98.53,98.56,98.53,98.56,2071299994.0
2007-09-26 13:17:00,98.56,98.56,98.5,98.52,1318699995.0
2007-09-26 13:18:00,98.52,98.55,98.52,98.52,1796899993.0
2007-09-26 13:19:00,98.53,98.54,98.49,98.5,1289800001.0
2007-09-26 13:20:00,98.49,98.52,98.48,98.52,1289800001.0
2007-09-26 13:21:00,98.51,98.53,98.49,98.53,1289800001.0
2007-09-26 13:22:00,98.53,98.56,98.52,98.55,1289800001.0
2007-09-26 13:23:00,98.55,98.55,98.52,98.53,1352800001.0
2007-09-26 13:24:00,98.53,98.545,98.52,98.53,1984299998.0
2007-09-26 13:25:00,98.53,98.55,98.52,98.54,1086900000.0
2007-09-26 13:26:00,98.54,98.56,98.54,98.55,1613000001.0
2007-09-26 13:27:00,98.55,98.55,98.52,98.54,1251199999.0
2007-09-26 13:28:00,98.54,98.56,98.52,98.53,907299993.0
2007-09-26 13:29:00,98.54,98.55,98.53,98.53,737300006.0
2007-09-26 13:30:00,98.53,98.55,98.53,98.53,1160199997.0
2007-09-26 13:31:00,98.54,98.55,98.53,98.55,1814799992.0
2007-09-26 13:32:00,98.55,98.55,98.52,98.52,1814799992.0
2007-09-26 13:33:00,98.52,98.53,98.49,98.53,1717399982.0
2007-09-26 13:34:00,98.52,98.52,98.5,98.5,2023499996.0
2007-09-26 13:35:00,98.5,98.515,98.49,98.51,1175999998.0
2007-09-26 13:36:00,98.51,98.51,98.49,98.51,891200002.0
2007-09-26 13:37:00,98.5,98.51,98.48,98.49,1264300006.0
2007-09-26 13:38:00,98.49,98.54,98.48,98.54,1618799994.0
2007-09-26 13:39:00,98.54,98.55,98.52,98.54,1053100002.0
2007-09-26 13:40:00,98.54,98.54,98.52,98.525,745100000.0
2007-09-26 13:41:00,98.525,98.56,98.51,98.56,451800000.0
2007-09-26 13:42:00,98.56,98.58,98.54,98.55,634200002.0
2007-09-26 13:43:00,98.55,98.56,98.51,98.51,1118100004.0
2007-09-26 13:44:00,98.51,98.53,98.5,98.51,988900006.0
2007-09-26 13:45:00,98.51,98.52,98.5,98.51,713400001.0
2007-09-26 13:46:00,98.5,98.52,98.47,98.47,1355500009.0
2007-09-26 13:47:00,98.49,98.5,98.48,98.49,777700002.0
2007-09-26 13:48:00,98.49,98.5,98.47,98.49,1036900012.0
2007-09-26 13:49:00,98.49,98.5,98.475,98.49,1173200003.0
2007-09-26 13:50:00,98.49,98.5,98.47,98.48,248800000.0
2007-09-26 13:51:00,98.48,98.5,98.465,98.47,570500000.0
2007-09-26 13:52:00,98.47,98.49,98.45,98.49,885499999.0
2007-09-26 13:53:00,98.49,98.5,98.47,98.48,1249999995.0
2007-09-26 13:54:00,98.485,98.5,98.48,98.49,1552999983.0
2007-09-26 13:55:00,98.49,98.52,98.49,98.51,1788700008.0
2007-09-26 13:56:00,98.51,98.52,98.5,98.5,1274300002.0
2007-09-26 13:57:00,98.5,98.52,98.495,98.51,1734399988.0
2007-09-26 13:58:00,98.51,98.52,98.5,98.515,1413300003.0
2007-09-26 13:59:00,98.51,98.53,98.5,98.53,1044500006.0
2007-09-26 14:00:00,98.5,98.52,98.5,98.51,422300001.0
2007-09-26 14:01:00,98.51,98.53,98.51,98.53,437599999.0
2007-09-26 14:02:00,98.52,98.53,98.51,98.53,1047499995.0
2007-09-26 14:03:00,98.52,98.54,98.51,98.54,846099998.0
2007-09-26 14:04:00,98.54,98.55,98.53,98.53,1199399989.0
2007-09-26 14:05:00,98.53,98.54,98.52,98.53,585199996.0
2007-09-26 14:06:00,98.53,98.54,98.505,98.54,998300001.0
2007-09-26 14:07:00,98.54,98.54,98.53,98.53,1037499994.0
2007-09-26 14:08:00,98.53,98.54,98.52,98.53,824199993.0
2007-09-26 14:09:00,98.53,98.54,98.53,98.54,1298699991.0
2007-09-26 14:10:00,98.54,98.54,98.51,98.52,603900001.0
2007-09-26 14:11:00,98.52,98.55,98.52,98.54,1271899997.0
2007-09-26 14:12:00,98.54,98.56,98.54,98.55,1528200003.0
2007-09-26 14:13:00,98.55,98.56,98.55,98.55,1069300003.0
2007-09-26 14:14:00,98.55,98.56,98.54,98.56,1474000005.0
2007-09-26 14:15:00,98.56,98.565,98.55,98.56,803799993.0
2007-09-26 14:16:00,98.56,98.57,98.56,98.56,802300006.0
2007-09-26 14:17:00,98.56,98.59,98.55,98.57,636400000.0
2007-09-26 14:18:00,98.57,98.59,98.57,98.58,1211900001.0
2007-09-26 14:19:00,98.58,98.6,98.57,98.59,1115699997.0
2007-09-26 14:20:00,98.6,98.62,98.58,98.62,1010399999.0
2007-09-26 14:21:00,98.62,98.64,98.61,98.61,1035900005.0
2007-09-26 14:22:00,98.61,98.62,98.6,98.62,1658600008.0
2007-09-26 14:23:00,98.62,98.63,98.6,98.61,1346300011.0
2007-09-26 14:24:00,98.61,98.62,98.59,98.59,955999998.0
2007-09-26 14:25:00,98.59,98.59,98.57,98.58,593700000.0
2007-09-26 14:26:00,98.58,98.61,98.57,98.61,1257000001.0
2007-09-26 14:27:00,98.605,98.61,98.575,98.59,1637399984.0
2007-09-26 14:28:00,98.58,98.595,98.57,98.57,647699998.0
2007-09-26 14:29:00,98.575,98.6,98.54,98.55,417300001.0
2007-09-26 14:30:00,98.55,98.63,98.52,98.6,1132699998.0
2007-09-26 14:31:00,98.6,98.6,98.56,98.59,1562100007.0
2007-09-26 14:32:00,98.58,98.6,98.56,98.57,1017400004.0
2007-09-26 14:33:00,98.55,98.56,98.53,98.53,939000001.0
2007-09-26 14:34:00,98.54,98.56,98.535,98.56,939000001.0
2007-09-26 14:35:00,98.56,98.56,98.55,98.56,1488299980.0
2007-09-26 14:36:00,98.57,98.58,98.53,98.55,1489399998.0
2007-09-26 14:37:00,98.55,98.59,98.54,98.57,1533800009.0
2007-09-26 14:38:00,98.57,98.58,98.56,98.57,1195600006.0
2007-09-26 14:39:00,98.57,98.57,98.55,98.55,885900002.0
2007-09-26 14:40:00,98.56,98.58,98.55,98.58,993700004.0
2007-09-26 14:41:00,98.58,98.59,98.56,98.58,1542099991.0
2007-09-26 14:42:00,98.57,98.61,98.57,98.61,1289900006.0
2007-09-26 14:43:00,98.61,98.61,98.59,98.6,1478200007.0
2007-09-26 14:44:00,98.59,98.62,98.59,98.6,1478200007.0
2007-09-26 14:45:00,98.605,98.62,98.59,98.6,1478200007.0
2007-09-26 14:46:00,98.6,98.63,98.58,98.63,1224100004.0
2007-09-26 14:47:00,98.63,98.66,98.62,98.66,962200003.0
2007-09-26 14:48:00,98.65,98.65,98.61,98.625,1365499995.0
2007-09-26 14:49:00,98.62,98.65,98.62,98.64,1064199998.0
2007-09-26 14:50:00,98.62,98.64,98.6,98.61,1827399994.0
2007-09-26 14:51:00,98.6,98.62,98.595,98.6,1827399994.0
2007-09-26 14:52:00,98.6,98.61,98.59,98.6,1087300003.0
2007-09-26 14:53:00,98.6,98.6,98.56,98.57,1726899995.0
2007-09-26 14:54:00,98.56,98.57,98.55,98.555,1366100003.0
2007-09-26 14:55:00,98.55,98.56,98.53,98.54,1317400009.0
2007-09-26 14:56:00,98.54,98.54,98.52,98.54,638300002.0
2007-09-26 14:57:00,98.54,98.56,98.53,98.54,1153799993.0
2007-09-26 14:58:00,98.535,98.55,98.53,98.53,641300000.0
2007-09-26 14:59:00,98.53,98.54,98.52,98.53,553700000.0
2007-09-26 15:00:00,98.54,98.55,98.53,98.53,1311300005.0
2007-09-26 15:01:00,98.54,98.565,98.53,98.55,1344799998.0
2007-09-26 15:02:00,98.56,98.57,98.55,98.555,1181799991.0
2007-09-26 15:03:00,98.555,98.59,98.555,98.58,1631499997.0
2007-09-26 15:04:00,98.58,98.58,98.56,98.56,1479700011.0
2007-09-26 15:05:00,98.55,98.59,98.55,98.58,1891000017.0
2007-09-26 15:06:00,98.575,98.59,98.57,98.57,1308500012.0
2007-09-26 15:07:00,98.57,98.58,98.56,98.57,1071900009.0
2007-09-26 15:08:00,98.57,98.58,98.56,98.57,885799995.0
2007-09-26 15:09:00,98.57,98.58,98.56,98.58,675199998.0
2007-09-26 15:10:00,98.58,98.58,98.56,98.57,427299997.0
2007-09-26 15:11:00,98.565,98.57,98.545,98.56,765600004.0
2007-09-26 15:12:00,98.55,98.58,98.545,98.58,1158499991.0
2007-09-26 15:13:00,98.58,98.59,98.57,98.59,320000000.0
2007-09-26 15:14:00,98.59,98.62,98.59,98.6,648200001.0
2007-09-26 15:15:00,98.6,98.61,98.6,98.605,551200001.0
2007-09-26 15:16:00,98.61,98.61,98.59,98.595,1238200008.0
2007-09-26 15:17:00,98.6,98.61,98.59,98.61,1380100014.0
2007-09-26 15:18:00,98.61,98.61,98.58,98.6,1170699997.0
2007-09-26 15:19:00,98.6,98.63,98.59,98.62,1185299993.0
2007-09-26 15:20:00,98.61,98.63,98.6,98.615,1439799996.0
2007-09-26 15:21:00,98.62,98.65,98.62,98.64,1158899997.0
2007-09-26 15:22:00,98.64,98.64,98.6,98.62,1001399996.0
2007-09-26 15:23:00,98.62,98.63,98.595,98.62,1569899993.0
2007-09-26 15:24:00,98.62,98.62,98.59,98.6,552800002.0
2007-09-26 15:25:00,98.6,98.6,98.56,98.58,631400003.0
2007-09-26 15:26:00,98.575,98.59,98.56,98.57,294600001.0
2007-09-26 15:27:00,98.56,98.58,98.55,98.57,849299996.0
2007-09-26 15:28:00,98.57,98.57,98.545,98.57,1131400001.0
2007-09-26 15:29:00,98.57,98.57,98.55,98.56,291600000.0
2007-09-26 15:30:00,98.56,98.57,98.55,98.55,392600004.0
2007-09-26 15:31:00,98.55,98.55,98.52,98.525,430799998.0
2007-09-26 15:32:00,98.53,98.56,98.525,98.56,897800003.0
2007-09-26 15:33:00,98.56,98.58,98.55,98.575,1481000009.0
2007-09-26 15:34:00,98.575,98.59,98.54,98.56,1431900007.0
2007-09-26 15:35:00,98.56,98.59,98.55,98.59,1272899998.0
2007-09-26 15:36:00,98.59,98.59,98.54,98.56,1540000007.0
2007-09-26 15:37:00,98.56,98.56,98.55,98.56,599400000.0
2007-09-26 15:38:00,98.56,98.59,98.56,98.59,552699996.0
2007-09-26 15:39:00,98.58,98.59,98.55,98.57,1830500002.0
2007-09-26 15:40:00,98.565,98.57,98.52,98.53,890899999.0
2007-09-26 15:41:00,98.53,98.54,98.52,98.54,451000001.0
2007-09-26 15:42:00,98.53,98.55,98.52,98.53,1055599998.0
2007-09-26 15:43:00,98.52,98.53,98.515,98.53,402500000.0
2007-09-26 15:44:00,98.52,98.54,98.51,98.54,500900000.0
2007-09-26 15:45:00,98.54,98.57,98.53,98.57,1047100003.0
2007-09-26 15:46:00,98.57,98.58,98.55,98.57,889200008.0
2007-09-26 15:47:00,98.555,98.57,98.53,98.56,774899998.0
2007-09-26 15:48:00,98.56,98.58,98.555,98.57,838099998.0
2007-09-26 15:49:00,98.57,98.575,98.54,98.56,945500019.0
2007-09-26 15:50:00,98.54,98.56,98.53,98.54,904200001.0
2007-09-26 15:51:00,98.54,98.57,98.53,98.55,1214799997.0
2007-09-26 15:52:00,98.55,98.57,98.53,98.56,1480699999.0
2007-09-26 15:53:00,98.54,98.59,98.54,98.57,1388500018.0
2007-09-26 15:54:00,98.57,98.61,98.565,98.58,1945699987.0
2007-09-26 15:55:00,98.59,98.63,98.59,98.61,2090399986.0
2007-09-26 15:56:00,98.6,98.64,98.6,98.62,2075100005.0
2007-09-26 15:57:00,98.62,98.65,98.6,98.605,2075100005.0
2007-09-26 15:58:00,98.6,98.64,98.6,98.63,2025299979.0
2007-09-26 15:59:00,98.62,98.64,98.61,98.63,1846200004.0
2007-09-26 16:00:00,98.63,98.66,98.6,98.625,1846200004.0
2007-09-26 16:01:00,98.625,98.675,98.62,98.67,838700002.0
2007-09-26 16:02:00,98.67,98.72,98.67,98.69,1653100006.0
2007-09-26 16:03:00,98.69,98.69,98.67,98.68,1439000008.0
2007-09-26 16:04:00,98.68,98.7,98.67,98.67,1431300004.0
2007-09-26 16:05:00,98.67,98.68,98.63,98.64,1037900002.0
2007-09-26 16:06:00,98.63,98.65,98.62,98.63,863299999.0
2007-09-26 16:07:00,98.64,98.65,98.63,98.65,1117800002.0
2007-09-26 16:08:00,98.65,98.66,98.63,98.64,1368100005.0
2007-09-26 16:09:00,98.64,98.66,98.63,98.65,1714099980.0
2007-09-26 16:10:00,98.65,98.69,98.64,98.67,1218499999.0
2007-09-26 16:11:00,98.67,98.73,98.67,98.72,1009099997.0
2007-09-26 16:12:00,98.71,98.73,98.695,98.695,978000009.0
2007-09-26 16:13:00,98.695,98.72,98.69,98.705,626399991.0
2007-09-26 16:14:00,98.71,98.72,98.69,98.7,986800000.0
2007-09-26 16:15:00,98.71,98.71,98.68,98.7,682199986.0
2007-09-26 16:16:00,98.7,98.73,98.67,98.73,636099997.0
2007-09-26 16:17:00,98.73,98.74,98.7,98.71,544399998.0
2007-09-26 16:18:00,98.7,98.75,98.7,98.74,861499996.0
2007-09-26 16:19:00,98.73,98.75,98.72,98.75,382899996.0
2007-09-26 16:20:00,98.74,98.75,98.73,98.73,738600001.0
2007-09-26 16:21:00,98.73,98.76,98.73,98.75,436200000.0
2007-09-26 16:22:00,98.75,98.75,98.73,98.75,785000001.0
2007-09-26 16:23:00,98.75,98.77,98.73,98.77,1134500009.0
2007-09-26 16:24:00,98.77,98.77,98.74,98.74,346100000.0
2007-09-26 16:25:00,98.74,98.76,98.72,98.73,836899996.0
2007-09-26 16:26:00,98.735,98.78,98.735,98.76,1308999986.0
2007-09-26 16:27:00,98.76,98.76,98.71,98.72,1131600005.0
2007-09-26 16:28:00,98.73,98.74,98.71,98.72,515100000.0
2007-09-26 16:29:00,98.72,98.72,98.69,98.7,759900003.0
2007-09-26 16:30:00,98.69,98.7,98.66,98.68,870200000.0
2007-09-26 16:31:00,98.69,98.72,98.65,98.68,793100005.0
2007-09-26 16:32:00,98.68,98.71,98.67,98.7,1177999997.0
2007-09-26 16:33:00,98.7,98.72,98.685,98.7,866499998.0
2007-09-26 16:34:00,98.69,98.71,98.67,98.7,705400005.0
2007-09-26 16:35:00,98.71,98.71,98.665,98.68,427799993.0
2007-09-26 16:36:00,98.67,98.71,98.665,98.71,932500007.0
2007-09-26 16:37:00,98.7,98.72,98.68,98.69,611299998.0
2007-09-26 16:38:00,98.7,98.73,98.68,98.69,1904399998.0
2007-09-26 16:39:00,98.68,98.71,98.675,98.7,926900002.0
2007-09-26 16:40:00,98.7,98.7,98.675,98.685,1397199971.0
2007-09-26 16:41:00,98.69,98.73,98.67,98.73,1511000000.0
2007-09-26 16:42:00,98.72,98.74,98.67,98.69,776100005.0
2007-09-26 16:43:00,98.69,98.72,98.68,98.71,692000003.0
2007-09-26 16:44:00,98.71,98.75,98.71,98.75,673200000.0
2007-09-26 16:45:00,98.75,98.76,98.74,98.75,425200000.0
2007-09-26 16:46:00,98.75,98.75,98.705,98.74,675399991.0
2007-09-26 16:47:00,98.73,98.75,98.71,98.75,1020599985.0
2007-09-26 16:48:00,98.72,98.75,98.705,98.73,1233699994.0
2007-09-26 16:49:00,98.73,98.74,98.72,98.72,788299998.0
2007-09-26 16:50:00,98.71,98.73,98.695,98.73,836699992.0
2007-09-26 16:51:00,98.71,98.78,98.71,98.78,658799994.0
2007-09-26 16:52:00,98.77,98.78,98.75,98.76,578600000.0
2007-09-26 16:53:00,98.76,98.8,98.75,98.75,496799999.0
2007-09-26 16:54:00,98.76,98.77,98.75,98.76,357300000.0
2007-09-26 16:55:00,98.73,98.76,98.73,98.75,648700001.0
2007-09-26 16:56:00,98.75,98.78,98.735,98.75,689400003.0
2007-09-26 16:57:00,98.75,98.76,98.74,98.75,982000004.0
2007-09-26 16:58:00,98.75,98.76,98.74,98.74,1038199999.0
2007-09-26 16:59:00,98.74,98.82,98.74,98.8,1421799989.0
2007-09-26 17:00:00,98.81,98.82,98.78,98.79,1259899992.0
2007-09-26 17:01:00,98.8,98.83,98.795,98.82,1259899992.0
2007-09-26 17:02:00,98.82,98.83,98.77,98.77,1363600001.0
2007-09-26 17:03:00,98.77,98.78,98.74,98.76,995499994.0
2007-09-26 17:04:00,98.75,98.77,98.73,98.75,1588999990.0
2007-09-26 17:05:00,98.75,98.76,98.72,98.73,1228400019.0
2007-09-26 17:06:00,98.73,98.76,98.72,98.75,1228400019.0
2007-09-26 17:07:00,98.75,98.77,98.73,98.75,1916399984.0
2007-09-26 17:08:00,98.76,98.77,98.71,98.71,1916399984.0
2007-09-26 17:09:00,98.72,98.73,98.7,98.72,812499995.0
2007-09-26 17:10:00,98.71,98.72,98.68,98.71,1379099984.0
2007-09-26 17:11:00,98.71,98.73,98.68,98.72,1625199995.0
2007-09-26 17:12:00,98.72,98.75,98.72,98.75,2009099997.0
2007-09-26 17:13:00,98.74,98.76,98.72,98.72,959000008.0
2007-09-26 17:14:00,98.74,98.76,98.73,98.76,959000008.0
2007-09-26 17:15:00,98.76,98.78,98.75,98.76,1046900010.0
2007-09-26 17:16:00,98.75,98.76,98.72,98.76,1247800012.0
2007-09-26 17:17:00,98.76,98.76,98.73,98.74,1225500004.0
2007-09-26 17:18:00,98.745,98.77,98.73,98.77,1028000019.0
2007-09-26 17:19:00,98.77,98.78,98.76,98.78,139200001.0
2007-09-26 17:20:00,98.78,98.78,98.75,98.77,619699999.0
2007-09-26 17:21:00,98.77,98.77,98.75,98.77,435900000.0
2007-09-26 17:22:00,98.76,98.78,98.75,98.75,475400003.0
2007-09-26 17:23:00,98.73,98.77,98.73,98.75,526200005.0
2007-09-26 17:24:00,98.75,98.76,98.73,98.73,233600000.0
2007-09-26 17:25:00,98.73,98.76,98.72,98.74,686099995.0
2007-09-26 17:26:00,98.74,98.76,98.73,98.74,272399999.0
2007-09-26 17:27:00,98.74,98.75,98.72,98.73,400000002.0
2007-09-26 17:28:00,98.73,98.77,98.73,98.75,751299995.0
2007-09-26 17:29:00,98.75,98.76,98.73,98.73,281300000.0
2007-09-26 17:30:00,98.75,98.76,98.72,98.76,206900000.0
2007-09-26 17:31:00,98.76,98.76,98.73,98.74,310999995.0
2007-09-26 17:32:00,98.74,98.76,98.73,98.75,302899999.0
2007-09-26 17:33:00,98.74,98.75,98.72,98.75,535000001.0
2007-09-26 17:34:00,98.74,98.75,98.73,98.74,234499999.0
2007-09-26 17:35:00,98.735,98.76,98.73,98.76,244900003.0
2007-09-26 17:36:00,98.76,98.77,98.74,98.77,326499996.0
2007-09-26 17:37:00,98.77,98.78,98.75,98.78,156099998.0
2007-09-26 17:38:00,98.78,98.8,98.77,98.78,461900004.0
2007-09-26 17:39:00,98.78,98.79,98.76,98.785,684499998.0
2007-09-26 17:40:00,98.79,98.81,98.78,98.81,652399999.0
2007-09-26 17:41:00,98.8,98.83,98.79,98.82,507100007.0
2007-09-26 17:42:00,98.83,98.83,98.8,98.82,368300003.0
2007-09-26 17:43:00,98.81,98.83,98.8,98.81,331899994.0
2007-09-26 17:44:00,98.81,98.81,98.79,98.79,686699997.0
2007-09-26 17:45:00,98.79,98.82,98.79,98.81,822200009.0
2007-09-26 17:46:00,98.8,98.82,98.785,98.8,601600002.0
2007-09-26 17:47:00,98.81,98.82,98.78,98.79,405299999.0
2007-09-26 17:48:00,98.78,98.8,98.74,98.75,708199988.0
2007-09-26 17:49:00,98.76,98.77,98.73,98.75,504699983.0
2007-09-26 17:50:00,98.76,98.78,98.75,98.78,279599995.0
2007-09-26 17:51:00,98.78,98.78,98.75,98.78,720099996.0
2007-09-26 17:52:00,98.78,98.79,98.75,98.78,274400000.0
2007-09-26 17:53:00,98.78,98.79,98.77,98.78,125499999.0
2007-09-26 17:54:00,98.77,98.79,98.77,98.78,70200000.0
2007-09-26 17:55:00,98.79,98.79,98.75,98.76,249100002.0
2007-09-26 17:56:00,98.77,98.77,98.75,98.76,405300000.0
2007-09-26 17:57:00,98.76,98.78,98.75,98.77,211899999.0
2007-09-26 17:58:00,98.77,98.79,98.76,98.76,78899999.0
2007-09-26 17:59:00,98.75,98.78,98.75,98.76,204800000.0
2007-09-26 18:00:00,98.78,98.78,98.75,98.77,205600000.0
2007-09-26 18:01:00,98.76,98.77,98.73,98.75,209799996.0
2007-09-26 18:02:00,98.75,98.76,98.74,98.75,146700002.0
2007-09-26 18:03:00,98.75,98.76,98.74,98.75,187900003.0
2007-09-26 18:04:00,98.71,98.74,98.71,98.74,172599996.0
2007-09-26 18:05:00,98.74,98.74,98.7,98.71,220699997.0
2007-09-26 18:06:00,98.7,98.73,98.7,98.73,324099994.0
2007-09-26 18:07:00,98.72,98.74,98.7,98.73,322800002.0
2007-09-26 18:08:00,98.74,98.74,98.71,98.73,532299995.0
2007-09-26 18:09:00,98.74,98.74,98.73,98.73,161399996.0
2007-09-26 18:10:00,98.73,98.75,98.73,98.74,130400000.0
2007-09-26 18:11:00,98.74,98.74,98.72,98.74,256499999.0
2007-09-26 18:12:00,98.74,98.75,98.74,98.74,220100003.0
2007-09-26 18:13:00,98.75,98.76,98.75,98.76,314500000.0
2007-09-26 18:14:00,98.76,98.76,98.74,98.74,99700002.0
2007-09-26 18:15:00,98.75,98.75,98.74,98.74,129900000.0
2007-09-26 18:16:00,98.74,98.74,98.72,98.73,114900002.0
2007-09-26 18:17:00,98.72,98.74,98.72,98.74,128499998.0
2007-09-26 18:18:00,98.73,98.76,98.73,98.75,359500000.0
2007-09-26 18:19:00,98.75,98.76,98.735,98.75,186200001.0
2007-09-26 18:20:00,98.75,98.76,98.74,98.75,284500000.0
2007-09-26 18:21:00,98.75,98.76,98.74,98.75,165800001.0
2007-09-26 18:22:00,98.75,98.76,98.74,98.76,61900000.0
2007-09-26 18:23:00,98.76,98.77,98.75,98.77,262599999.0
2007-09-26 18:24:00,98.76,98.76,98.75,98.75,354899997.0
2007-09-26 18:25:00,98.75,98.77,98.75,98.77,179499998.0
2007-09-26 18:26:00,98.77,98.77,98.77,98.77,7200000.0
2007-09-26 18:27:00,98.77,98.78,98.75,98.77,242099996.0
2007-09-26 18:28:00,98.76,98.77,98.75,98.75,167199999.0
2007-09-26 18:29:00,98.75,98.77,98.75,98.76,225900000.0
2007-09-26 18:30:00,98.76,98.78,98.755,98.78,138300002.0
2007-09-26 18:31:00,98.78,98.78,98.77,98.78,35200000.0
2007-09-26 18:32:00,98.77,98.77,98.75,98.76,222299998.0
2007-09-26 18:33:00,98.76,98.76,98.75,98.75,44400000.0
2007-09-26 18:34:00,98.75,98.76,98.75,98.76,116000000.0
2007-09-26 18:35:00,98.76,98.76,98.76,98.76,44700000.0
2007-09-26 18:36:00,98.76,98.76,98.75,98.75,31100000.0
2007-09-26 18:37:00,98.735,98.74,98.72,98.73,238600002.0
2007-09-26 18:38:00,98.75,98.75,98.73,98.73,104499999.0
2007-09-26 18:39:00,98.73,98.75,98.73,98.75,62100000.0
2007-09-26 18:40:00,98.75,98.75,98.73,98.74,459999995.0
2007-09-26 18:41:00,98.74,98.74,98.71,98.72,137800004.0
2007-09-26 18:42:00,98.72,98.73,98.71,98.72,263499994.0
2007-09-26 18:43:00,98.72,98.73,98.7,98.72,330499997.0
2007-09-26 18:44:00,98.71,98.72,98.71,98.71,180599999.0
2007-09-26 18:45:00,98.72,98.73,98.69,98.73,286600003.0
2007-09-26 18:46:00,98.73,98.73,98.72,98.73,202499998.0
2007-09-26 18:47:00,98.72,98.74,98.72,98.74,108500000.0
2007-09-26 18:48:00,98.74,98.75,98.725,98.73,202700003.0
2007-09-26 18:49:00,98.73,98.74,98.71,98.71,136399999.0
2007-09-26 18:50:00,98.7,98.71,98.69,98.7,240399999.0
2007-09-26 18:51:00,98.7,98.71,98.7,98.7,172899998.0
2007-09-26 18:52:00,98.7,98.7,98.7,98.7,60000000.0
2007-09-26 18:53:00,98.7,98.7,98.69,98.69,216300000.0
2007-09-26 18:54:00,98.7,98.7,98.675,98.68,207400000.0
2007-09-26 18:55:00,98.67,98.7,98.67,98.69,219700002.0
2007-09-26 18:56:00,98.69,98.69,98.675,98.69,219500002.0
2007-09-26 18:57:00,98.7,98.71,98.69,98.71,188499999.0
2007-09-26 18:58:00,98.71,98.73,98.7,98.72,334899994.0
2007-09-26 18:59:00,98.72,98.73,98.71,98.72,648799998.0
2007-09-26 19:00:00,98.72,98.73,98.72,98.72,246999997.0
2007-09-26 19:01:00,98.72,98.73,98.705,98.71,99500000.0
2007-09-26 19:02:00,98.73,98.73,98.69,98.7,384100000.0
2007-09-26 19:03:00,98.71,98.71,98.7,98.7,68600000.0
2007-09-26 19:04:00,98.7,98.72,98.69,98.695,302499997.0
2007-09-26 19:05:00,98.695,98.73,98.69,98.71,483599998.0
2007-09-26 19:06:00,98.71,98.74,98.7,98.73,603099997.0
2007-09-26 19:07:00,98.73,98.74,98.705,98.74,541500003.0
2007-09-26 19:08:00,98.74,98.74,98.71,98.72,240400004.0
2007-09-26 19:09:00,98.7,98.72,98.69,98.72,368600000.0
2007-09-26 19:10:00,98.72,98.73,98.7,98.73,241099999.0
2007-09-26 19:11:00,98.73,98.73,98.72,98.73,52800000.0
2007-09-26 19:12:00,98.73,98.73,98.71,98.71,167599998.0
2007-09-26 19:13:00,98.71,98.71,98.69,98.69,638699997.0
2007-09-26 19:14:00,98.7,98.71,98.69,98.7,154300001.0
2007-09-26 19:15:00,98.69,98.71,98.69,98.7,223699998.0
2007-09-26 19:16:00,98.7,98.7,98.675,98.69,295000007.0
2007-09-26 19:17:00,98.69,98.69,98.65,98.66,530399995.0
2007-09-26 19:18:00,98.66,98.68,98.66,98.675,142800001.0
2007-09-26 19:19:00,98.675,98.7,98.655,98.655,326900000.0
2007-09-26 19:20:00,98.67,98.69,98.655,98.68,405899999.0
2007-09-26 19:21:00,98.68,98.69,98.67,98.67,524399985.0
2007-09-26 19:22:00,98.67,98.69,98.67,98.68,238199998.0
2007-09-26 19:23:00,98.68,98.68,98.66,98.67,189500000.0
2007-09-26 19:24:00,98.67,98.68,98.65,98.66,418500000.0
2007-09-26 19:25:00,98.66,98.66,98.64,98.65,176199998.0
2007-09-26 19:26:00,98.65,98.67,98.63,98.63,349500003.0
2007-09-26 19:27:00,98.63,98.64,98.61,98.63,911099994.0
2007-09-26 19:28:00,98.64,98.65,98.635,98.635,88199999.0
2007-09-26 19:29:00,98.64,98.65,98.635,98.65,167199999.0
2007-09-26 19:30:00,98.635,98.65,98.63,98.65,217999991.0
2007-09-26 19:31:00,98.65,98.65,98.63,98.64,331900000.0
2007-09-26 19:32:00,98.63,98.66,98.63,98.63,686299988.0
2007-09-26 19:33:00,98.64,98.66,98.635,98.64,1028999993.0
2007-09-26 19:34:00,98.64,98.66,98.64,98.66,1430000009.0
2007-09-26 19:35:00,98.66,98.67,98.64,98.66,889499997.0
2007-09-26 19:36:00,98.66,98.68,98.64,98.66,1104400008.0
2007-09-26 19:37:00,98.65,98.67,98.63,98.67,540500003.0
2007-09-26 19:38:00,98.66,98.69,98.655,98.68,661599996.0
2007-09-26 19:39:00,98.68,98.72,98.67,98.7,574300001.0
2007-09-26 19:40:00,98.7,98.7,98.66,98.67,481300002.0
2007-09-26 19:41:00,98.67,98.68,98.65,98.66,738400000.0
2007-09-26 19:42:00,98.66,98.67,98.65,98.65,208700000.0
2007-09-26 19:43:00,98.65,98.67,98.63,98.67,994700002.0
2007-09-26 19:44:00,98.645,98.69,98.63,98.67,1224999988.0
2007-09-26 19:45:00,98.66,98.67,98.61,98.64,921799997.0
2007-09-26 19:46:00,98.64,98.66,98.63,98.64,381700000.0
2007-09-26 19:47:00,98.63,98.65,98.63,98.65,555600001.0
2007-09-26 19:48:00,98.65,98.67,98.64,98.67,878700002.0
2007-09-26 19:49:00,98.67,98.68,98.66,98.66,680900002.0
2007-09-26 19:50:00,98.66,98.67,98.655,98.66,694800001.0
2007-09-26 19:51:00,98.655,98.66,98.64,98.65,713099995.0
2007-09-26 19:52:00,98.64,98.67,98.64,98.65,111500000.0
2007-09-26 19:53:00,98.65,98.68,98.65,98.66,454400001.0
2007-09-26 19:54:00,98.65,98.66,98.62,98.64,613400004.0
2007-09-26 19:55:00,98.64,98.64,98.61,98.61,1102800008.0
2007-09-26 19:56:00,98.61,98.63,98.585,98.59,1892400000.0
2007-09-26 19:57:00,98.6,98.62,98.59,98.62,657899995.0
2007-09-26 19:58:00,98.61,98.61,98.59,98.61,671500000.0
2007-09-26 19:59:00,98.61,98.65,98.59,98.63,798300005.0
2007-09-26 20:00:00,98.64,98.65,98.625,98.625,380100000.0
2007-09-26 20:01:00,98.63,98.65,98.625,98.63,641999994.0
2007-09-26 20:02:00,98.64,98.64,98.62,98.62,392800004.0
2007-09-26 20:03:00,98.62,98.63,98.61,98.63,1048799993.0
2007-09-26 20:04:00,98.63,98.63,98.6,98.6,286000003.0
2007-09-26 20:05:00,98.6,98.65,98.6,98.64,708000002.0
2007-09-26 20:06:00,98.64,98.64,98.61,98.62,259799999.0
2007-09-26 20:07:00,98.63,98.64,98.62,98.63,483800000.0
2007-09-26 20:08:00,98.64,98.64,98.62,98.62,291299998.0
2007-09-26 20:09:00,98.61,98.63,98.6,98.61,250799998.0
2007-09-26 20:10:00,98.61,98.62,98.6,98.6,321400000.0
2007-09-26 20:11:00,98.61,98.61,98.57,98.58,528600000.0
2007-09-26 20:12:00,98.59,98.62,98.575,98.61,376699998.0
2007-09-26 20:13:00,98.6,98.63,98.6,98.62,497500000.0
2007-09-26 20:14:00,98.62,98.63,98.61,98.61,406499999.0
2007-09-26 20:15:00,98.61,98.63,98.61,98.62,419800000.0
2007-09-26 20:16:00,98.62,98.65,98.615,98.64,948100006.0
2007-09-26 20:17:00,98.64,98.66,98.59,98.62,1124200015.0
2007-09-26 20:18:00,98.62,98.62,98.59,98.6,400000000.0
2007-09-26 20:19:00,98.6,98.61,98.6,98.61,309100004.0
2007-09-26 20:20:00,98.61,98.61,98.6,98.61,188000001.0
2007-09-26 20:21:00,98.6,98.61,98.59,98.61,478299999.0
2007-09-26 20:22:00,98.61,98.61,98.58,98.6,602400002.0
2007-09-26 20:23:00,98.6,98.61,98.59,98.61,312599997.0
2007-09-26 20:24:00,98.61,98.66,98.585,98.64,920399991.0
2007-09-26 20:25:00,98.64,98.65,98.62,98.65,609600004.0
2007-09-26 20:26:00,98.65,98.67,98.64,98.66,330100001.0
2007-09-26 20:27:00,98.66,98.66,98.63,98.63,649899997.0
2007-09-26 20:28:00,98.63,98.65,98.61,98.65,869500003.0
2007-09-26 20:29:00,98.65,98.68,98.65,98.67,355099999.0
2007-09-26 20:30:00,98.66,98.69,98.66,98.67,272399993.0
2007-09-26 20:31:00,98.67,98.68,98.64,98.66,759299992.0
2007-09-26 20:32:00,98.65,98.68,98.64,98.68,726899993.0
2007-09-26 20:33:00,98.665,98.69,98.66,98.68,570099996.0
2007-09-26 20:34:00,98.66,98.68,98.64,98.65,591000005.0
2007-09-26 20:35:00,98.655,98.68,98.63,98.66,319499998.0
2007-09-26 20:36:00,98.66,98.67,98.65,98.66,192199999.0
2007-09-26 20:37:00,98.66,98.67,98.65,98.66,222499998.0
2007-09-26 20:38:00,98.66,98.67,98.65,98.67,515799991.0
2007-09-26 20:39:00,98.67,98.67,98.66,98.66,37500000.0
2007-09-26 20:40:00,98.66,98.66,98.615,98.65,617500000.0
2007-09-26 20:41:00,98.65,98.66,98.64,98.65,360399996.0
2007-09-26 20:42:00,98.65,98.66,98.61,98.62,1021499997.0
2007-09-26 20:43:00,98.61,98.65,98.61,98.65,883099993.0
2007-09-26 20:44:00,98.65,98.69,98.645,98.655,1100599987.0
2007-09-26 20:45:00,98.66,98.67,98.65,98.67,744200010.0
2007-09-26 20:46:00,98.66,98.69,98.66,98.69,372200003.0
2007-09-26 20:47:00,98.675,98.68,98.67,98.67,123999998.0
2007-09-26 20:48:00,98.67,98.67,98.64,98.64,440399999.0
2007-09-26 20:49:00,98.65,98.65,98.64,98.64,91300000.0
2007-09-26 20:50:00,98.65,98.67,98.63,98.66,1078599998.0
2007-09-26 20:51:00,98.66,98.67,98.66,98.66,339599999.0
2007-09-26 20:52:00,98.66,98.66,98.66,98.66,354200000.0
2007-09-26 20:53:00,98.66,98.67,98.64,98.65,367099999.0
2007-09-26 20:54:00,98.64,98.66,98.63,98.63,259799999.0
2007-09-26 20:55:00,98.63,98.64,98.625,98.64,86600000.0
2007-09-26 20:56:00,98.62,98.65,98.61,98.64,452700002.0
2007-09-26 20:57:00,98.64,98.65,98.62,98.63,393199994.0
2007-09-26 20:58:00,98.65,98.65,98.64,98.65,20500000.0
2007-09-26 20:59:00,98.65,98.67,98.64,98.66,770699996.0
2007-09-26 21:00:00,98.66,98.66,98.63,98.64,531399997.0
2007-09-26 21:01:00,98.64,98.66,98.64,98.66,210400000.0
2007-09-26 21:02:00,98.66,98.66,98.64,98.64,294400000.0
2007-09-26 21:03:00,98.615,98.616,98.593,98.598,337600000.0
2007-09-26 21:04:00,98.65,98.65,98.63,98.65,69100001.0
2007-09-26 21:05:00,98.65,98.65,98.625,98.63,117400000.0
2007-09-26 21:06:00,98.63,98.63,98.61,98.63,193599999.0
2007-09-26 21:07:00,98.63,98.63,98.62,98.63,256100007.0
2007-09-26 21:08:00,98.63,98.67,98.61,98.66,527299996.0
2007-09-26 21:09:00,98.66,98.68,98.655,98.655,848000007.0
2007-09-26 21:10:00,98.66,98.7,98.66,98.69,794200002.0
2007-09-26 21:11:00,98.69,98.69,98.67,98.68,520799998.0
2007-09-26 21:12:00,98.67,98.68,98.63,98.63,420400000.0
2007-09-26 21:13:00,98.63,98.66,98.63,98.64,185399999.0
2007-09-26 21:14:00,98.64,98.69,98.64,98.67,384200000.0
2007-09-26 21:15:00,98.68,98.71,98.67,98.68,684999996.0
2007-09-26 21:16:00,98.68,98.73,98.665,98.71,768300002.0
2007-09-26 21:17:00,98.74,98.74,98.7,98.71,570200002.0
2007-09-26 21:18:00,98.71,98.71,98.68,98.7,393500002.0
2007-09-26 21:19:00,98.67,98.7,98.67,98.68,585699999.0
2007-09-26 21:20:00,98.68,98.7,98.68,98.7,423799995.0
2007-09-26 21:21:00,98.7,98.7,98.68,98.69,126799999.0
2007-09-26 21:22:00,98.69,98.69,98.675,98.69,521099994.0
2007-09-26 21:23:00,98.69,98.7,98.68,98.685,269500005.0
2007-09-26 21:24:00,98.685,98.7,98.68,98.685,260800002.0
2007-09-26 21:25:00,98.69,98.71,98.68,98.7,752100009.0
2007-09-26 21:26:00,98.7,98.72,98.67,98.71,847200001.0
2007-09-26 21:27:00,98.72,98.74,98.72,98.73,470600000.0
2007-09-26 21:28:00,98.72,98.73,98.7,98.72,611500008.0
2007-09-26 21:29:00,98.72,98.73,98.71,98.71,745800008.0
2007-09-26 21:30:00,98.72,98.73,98.705,98.705,542900003.0
2007-09-26 21:31:00,98.705,98.72,98.69,98.69,799199997.0
2007-09-26 21:32:00,98.69,98.69,98.67,98.69,510299999.0
2007-09-26 21:33:00,98.69,98.7,98.68,98.69,727999998.0
2007-09-26 21:34:00,98.69,98.69,98.67,98.69,1049999998.0
2007-09-26 21:35:00,98.685,98.72,98.68,98.7,861799997.0
2007-09-26 21:36:00,98.7,98.7,98.665,98.67,770900003.0
2007-09-26 21:37:00,98.67,98.68,98.65,98.65,888000008.0
2007-09-26 21:38:00,98.66,98.67,98.645,98.67,410800003.0
2007-09-26 21:39:00,98.67,98.68,98.66,98.68,243699997.0
2007-09-26 21:40:00,98.675,98.685,98.675,98.68,711499999.0
2007-09-26 21:41:00,98.68,98.7,98.67,98.69,567899999.0
2007-09-26 21:42:00,98.69,98.69,98.68,98.68,408399999.0
2007-09-26 21:43:00,98.69,98.69,98.68,98.68,96500002.0
2007-09-26 21:44:00,98.68,98.69,98.68,98.68,356799999.0
2007-09-26 21:45:00,98.68,98.68,98.64,98.64,519000002.0
2007-09-26 21:46:00,98.65,98.66,98.64,98.65,282599995.0
2007-09-26 21:47:00,98.65,98.67,98.65,98.66,96399998.0
2007-09-26 21:48:00,98.67,98.67,98.67,98.67,160700000.0
2007-09-26 21:49:00,98.67,98.67,98.65,98.65,123300000.0
2007-09-26 21:50:00,98.66,98.68,98.65,98.68,476400003.0
2007-09-26 21:51:00,98.68,98.68,98.67,98.67,1047199998.0
2007-09-26 21:52:00,98.68,98.68,98.67,98.68,85600001.0
2007-09-26 21:53:00,98.68,98.68,98.66,98.68,270399999.0
2007-09-26 21:54:00,98.68,98.68,98.68,98.68,211999995.0
2007-09-26 21:55:00,98.68,98.68,98.63,98.67,255999996.0
2007-09-26 21:56:00,98.66,98.67,98.64,98.65,361400003.0
2007-09-26 21:57:00,98.65,98.65,98.62,98.63,290600001.0
2007-09-26 21:58:00,98.66,98.66,98.63,98.64,283300005.0
2007-09-26 21:59:00,98.65,98.68,98.65,98.68,424000001.0
2007-09-26 22:00:00,98.68,98.69,98.66,98.675,733699997.0
2007-09-26 22:01:00,98.67,98.67,98.64,98.66,299500001.0
2007-09-26 22:02:00,98.65,98.68,98.64,98.68,522700000.0
2007-09-26 22:03:00,98.68,98.68,98.66,98.67,487700010.0
2007-09-26 22:04:00,98.66,98.69,98.62,98.66,1120000005.0
2007-09-26 22:05:00,98.65,98.66,98.65,98.66,336399999.0
2007-09-26 22:06:00,98.66,98.66,98.64,98.65,643199992.0
2007-09-26 22:07:00,98.65,98.65,98.64,98.64,262499999.0
2007-09-26 22:08:00,98.64,98.67,98.64,98.65,600500000.0
2007-09-26 22:09:00,98.65,98.67,98.64,98.66,635499997.0
2007-09-26 22:10:00,98.66,98.67,98.64,98.66,364800007.0
2007-09-26 22:11:00,98.66,98.66,98.65,98.65,393300007.0
2007-09-26 22:12:00,98.65,98.67,98.64,98.67,925099998.0
2007-09-26 22:13:00,98.665,98.67,98.66,98.66,261400000.0
2007-09-26 22:14:00,98.67,98.68,98.66,98.68,390200000.0
2007-09-26 22:15:00,98.68,98.69,98.67,98.68,804800005.0
2007-09-26 22:16:00,98.68,98.68,98.66,98.67,229400003.0
2007-09-26 22:17:00,98.67,98.67,98.66,98.67,105799997.0
2007-09-26 22:18:00,98.67,98.69,98.66,98.67,635500007.0
2007-09-26 22:19:00,98.67,98.68,98.67,98.68,82600000.0
2007-09-26 22:20:00,98.67,98.68,98.66,98.68,435700007.0
2007-09-26 22:21:00,98.68,98.68,98.68,98.68,202600002.0
2007-09-26 22:22:00,98.68,98.69,98.68,98.685,165300004.0
2007-09-26 22:23:00,98.69,98.69,98.67,98.675,423200011.0
2007-09-26 22:24:00,98.675,98.69,98.67,98.68,226900001.0
2007-09-26 22:25:00,98.68,98.69,98.68,98.68,254599998.0
2007-09-26 22:26:00,98.69,98.69,98.67,98.68,347999997.0
2007-09-26 22:27:00,98.68,98.69,98.68,98.69,29300001.0
2007-09-26 22:28:00,98.69,98.7,98.68,98.685,244299998.0
2007-09-26 22:29:00,98.685,98.685,98.68,98.68,62900002.0
2007-09-26 22:30:00,98.68,98.7,98.68,98.7,58900000.0
2007-09-26 22:31:00,98.7,98.7,98.69,98.69,93600000.0
2007-09-26 22:32:00,98.69,98.71,98.69,98.71,32800000.0
2007-09-26 22:33:00,98.71,98.72,98.7,98.72,74500000.0
2007-09-26 22:34:00,98.71,98.72,98.71,98.72,10900000.0
2007-09-26 22:35:00,98.72,98.72,98.71,98.71,72100000.0
2007-09-26 22:36:00,98.71,98.72,98.71,98.72,121400000.0
2007-09-26 22:37:00,98.72,98.72,98.71,98.71,80400002.0
2007-09-26 22:38:00,98.71,98.73,98.71,98.72,156700000.0
2007-09-26 22:39:00,98.725,98.73,98.71,98.71,589299996.0
2007-09-26 22:40:00,98.71,98.71,98.71,98.71,205600000.0
2007-09-26 22:41:00,98.71,98.72,98.71,98.72,76600000.0
2007-09-26 22:42:00,98.71,98.71,98.71,98.71,11700000.0
2007-09-26 22:43:00,98.71,98.71,98.7,98.71,79099999.0
2007-09-26 22:44:00,98.71,98.71,98.71,98.71,4800000.0
2007-09-26 22:45:00,98.71,98.71,98.7,98.7,29299999.0
2007-09-26 22:46:00,98.7,98.72,98.7,98.7,118099997.0
2007-09-26 22:47:00,98.7,98.71,98.7,98.71,51399998.0
2007-09-26 22:48:00,98.7,98.7,98.68,98.69,433099994.0
2007-09-26 22:49:00,98.69,98.7,98.68,98.7,375399995.0
2007-09-26 22:50:00,98.7,98.7,98.7,98.7,83799999.0
2007-09-26 22:51:00,98.7,98.7,98.67,98.68,337699997.0
2007-09-26 22:52:00,98.68,98.68,98.67,98.68,72700002.0
2007-09-26 22:53:00,98.68,98.69,98.68,98.68,99599996.0
2007-09-26 22:54:00,98.68,98.69,98.68,98.69,163299992.0
2007-09-26 22:55:00,98.69,98.71,98.685,98.685,332499999.0
2007-09-26 22:56:00,98.69,98.71,98.68,98.7,458899987.0
2007-09-26 22:57:00,98.7,98.7,98.69,98.69,175399999.0
2007-09-26 22:58:00,98.69,98.69,98.67,98.685,187999996.0
2007-09-26 22:59:00,98.685,98.7,98.65,98.67,293800000.0
2007-09-26 23:00:00,98.67,98.68,98.65,98.68,32500000.0
2007-09-26 23:01:00,98.67,98.67,98.62,98.62,88400000.0
2007-09-26 23:02:00,98.68,98.68,98.64,98.64,34200000.0
2007-09-26 23:03:00,98.61,98.65,98.6,98.6,120800000.0
2007-09-26 23:04:00,98.6,98.62,98.58,98.59,40800000.0
2007-09-26 23:05:00,98.6,98.62,98.59,98.59,50000000.0
2007-09-26 23:06:00,98.59,98.63,98.59,98.62,54400000.0
2007-09-26 23:07:00,98.62,98.62,98.59,98.59,59900000.0
2007-09-26 23:08:00,98.62,98.63,98.6,98.6,86100000.0
2007-09-26 23:09:00,98.62,98.63,98.61,98.61,41700000.0
2007-09-26 23:10:00,98.62,98.65,98.62,98.65,45500000.0
2007-09-26 23:11:00,98.64,98.65,98.62,98.635,142600000.0
2007-09-26 23:12:00,98.61,98.64,98.61,98.62,104600000.0
2007-09-26 23:13:00,98.62,98.63,98.59,98.62,120000000.0
2007-09-26 23:14:00,98.62,98.62,98.56,98.59,210200000.0
2007-09-26 23:15:00,98.575,98.6,98.55,98.57,290800000.0
2007-09-26 23:16:00,98.59,98.6,98.57,98.59,56800000.0
2007-09-26 23:17:00,98.59,98.59,98.58,98.58,85400000.0
2007-09-26 23:18:00,98.59,98.59,98.54,98.55,470800003.0
2007-09-26 23:19:00,98.58,98.58,98.53,98.57,491399999.0
2007-09-26 23:20:00,98.57,98.62,98.57,98.6,275099997.0
2007-09-26 23:21:00,98.6,98.62,98.59,98.61,129700001.0
2007-09-26 23:22:00,98.61,98.61,98.58,98.58,141200000.0
2007-09-26 23:23:00,98.6,98.61,98.59,98.59,574899995.0
2007-09-26 23:24:00,98.61,98.615,98.59,98.61,312899996.0
2007-09-26 23:25:00,98.605,98.61,98.58,98.58,123399999.0
2007-09-26 23:26:00,98.6,98.61,98.6,98.61,46000000.0
2007-09-26 23:27:00,98.605,98.61,98.59,98.6,244500000.0
2007-09-26 23:28:00,98.595,98.61,98.57,98.59,99699999.0
2007-09-26 23:29:00,98.6,98.61,98.55,98.6,226199999.0
2007-09-26 23:30:00,98.6,98.61,98.56,98.59,239800000.0
2007-09-26 23:31:00,98.585,98.61,98.57,98.6,141299998.0
2007-09-26 23:32:00,98.6,98.64,98.6,98.63,266600000.0
2007-09-26 23:33:00,98.63,98.64,98.6,98.63,113900000.0
2007-09-26 23:34:00,98.625,98.66,98.61,98.66,91799998.0
2007-09-26 23:35:00,98.66,98.67,98.64,98.66,77400000.0
2007-09-26 23:36:00,98.655,98.67,98.64,98.67,46200000.0
2007-09-26 23:37:00,98.65,98.67,98.65,98.665,53300000.0
2007-09-26 23:38:00,98.67,98.67,98.67,98.67,1200000.0
2007-09-26 23:39:00,98.67,98.71,98.67,98.69,283399997.0
2007-09-26 23:40:00,98.7,98.71,98.66,98.66,273500000.0
2007-09-26 23:41:00,98.68,98.68,98.655,98.68,158900000.0
2007-09-26 23:42:00,98.69,98.69,98.665,98.665,150799998.0
2007-09-26 23:43:00,98.68,98.68,98.665,98.68,170199996.0
2007-09-26 23:44:00,98.68,98.71,98.68,98.685,355199992.0
2007-09-26 23:45:00,98.685,98.72,98.66,98.71,628499998.0
2007-09-26 23:46:00,98.715,98.72,98.71,98.72,131700001.0
2007-09-26 23:47:00,98.72,98.72,98.695,98.71,158800000.0
2007-09-26 23:48:00,98.71,98.71,98.705,98.71,33100000.0
2007-09-26 23:49:00,98.71,98.71,98.7,98.7,254499999.0
2007-09-26 23:50:00,98.71,98.71,98.7,98.7,88799997.0
2007-09-26 23:51:00,98.71,98.71,98.71,98.71,57900000.0
2007-09-26 23:52:00,98.71,98.71,98.69,98.69,127200003.0
2007-09-26 23:53:00,98.7,98.7,98.675,98.68,321199998.0
2007-09-26 23:54:00,98.68,98.69,98.68,98.69,28799999.0
2007-09-26 23:55:00,98.69,98.69,98.68,98.685,134999998.0
2007-09-26 23:56:00,98.69,98.7,98.69,98.7,40400000.0
2007-09-26 23:57:00,98.695,98.7,98.685,98.685,23000000.0
2007-09-26 23:58:00,98.69,98.69,98.68,98.69,82500000.0
2007-09-26 23:59:00,98.69,98.69,98.69,98.69,109600000.0
2007-09-27 00:00:00,98.69,98.69,98.69,98.69,12000000.0
2007-09-27 00:01:00,98.69,98.69,98.68,98.68,99499999.0
2007-09-27 00:02:00,98.68,98.68,98.68,98.68,73999999.0
2007-09-27 00:03:00,98.68,98.7,98.675,98.69,346299999.0
2007-09-27 00:04:00,98.69,98.69,98.685,98.69,118400002.0
2007-09-27 00:05:00,98.69,98.7,98.69,98.7,169599997.0
2007-09-27 00:06:00,98.7,98.71,98.7,98.71,103900000.0
2007-09-27 00:07:00,98.71,98.73,98.71,98.73,142000000.0
2007-09-27 00:08:00,98.73,98.73,98.72,98.73,297800003.0
2007-09-27 00:09:00,98.73,98.73,98.73,98.73,58600000.0
2007-09-27 00:10:00,98.73,98.73,98.73,98.73,117900000.0
2007-09-27 00:11:00,98.73,98.74,98.72,98.74,276599996.0
2007-09-27 00:12:00,98.74,98.74,98.73,98.73,103000000.0
2007-09-27 00:13:00,98.73,98.73,98.73,98.73,260900000.0
2007-09-27 00:14:00,98.73,98.73,98.725,98.73,141300000.0
2007-09-27 00:15:00,98.73,98.73,98.73,98.73,43200000.0
2007-09-27 00:16:00,98.73,98.73,98.73,98.73,8000000.0
2007-09-27 00:17:00,98.73,98.74,98.73,98.74,135500001.0
2007-09-27 00:18:00,98.735,98.735,98.71,98.725,126000000.0
2007-09-27 00:19:00,98.73,98.73,98.72,98.72,70199999.0
2007-09-27 00:20:00,98.72,98.72,98.71,98.71,59000001.0
2007-09-27 00:21:00,98.72,98.72,98.72,98.72,31500000.0
2007-09-27 00:22:00,98.72,98.72,98.72,98.72,184700000.0
2007-09-27 00:23:00,98.73,98.73,98.72,98.73,180499993.0
2007-09-27 00:24:00,98.73,98.73,98.73,98.73,80900000.0
2007-09-27 00:25:00,98.73,98.73,98.73,98.73,5600000.0
2007-09-27 00:26:00,98.73,98.73,98.715,98.72,17100000.0
2007-09-27 00:27:00,98.685,98.695,98.675,98.68,679799996.0
2007-09-27 00:28:00,98.72,98.72,98.72,98.72,24600000.0
2007-09-27 00:29:00,98.73,98.73,98.72,98.725,43600000.0
2007-09-27 00:30:00,98.7,98.715,98.698,98.705,532500000.0
2007-09-27 00:31:00,98.717,98.717,98.687,98.705,581499999.0
2007-09-27 00:32:00,98.73,98.73,98.725,98.725,32700000.0
2007-09-27 00:33:00,98.725,98.725,98.72,98.72,100400000.0
2007-09-27 00:34:00,98.72,98.72,98.72,98.72,22700000.0
2007-09-27 00:35:00,98.72,98.72,98.695,98.695,98000000.0
2007-09-27 00:36:00,98.695,98.7,98.695,98.695,27000000.0
2007-09-27 00:37:00,98.7,98.7,98.68,98.68,217699999.0
2007-09-27 00:38:00,98.68,98.68,98.67,98.67,44300000.0
2007-09-27 00:39:00,98.67,98.67,98.67,98.67,70200000.0
2007-09-27 00:40:00,98.67,98.68,98.665,98.68,88200000.0
2007-09-27 00:41:00,98.68,98.71,98.67,98.67,451799998.0
2007-09-27 00:42:00,98.67,98.67,98.67,98.67,155899997.0
2007-09-27 00:43:00,98.67,98.68,98.67,98.68,297300002.0
2007-09-27 00:44:00,98.68,98.69,98.68,98.685,102400000.0
2007-09-27 00:45:00,98.69,98.69,98.69,98.69,16000000.0
2007-09-27 00:46:00,98.69,98.69,98.67,98.67,181499998.0
2007-09-27 00:47:00,98.665,98.67,98.66,98.66,466599994.0
2007-09-27 00:48:00,98.67,98.68,98.66,98.675,404100003.0
2007-09-27 00:49:00,98.67,98.68,98.66,98.66,327899998.0
2007-09-27 00:50:00,98.66,98.66,98.65,98.66,268200000.0
2007-09-27 00:51:00,98.66,98.66,98.65,98.66,111000000.0
2007-09-27 00:52:00,98.66,98.66,98.64,98.65,587500000.0
2007-09-27 00:53:00,98.65,98.66,98.64,98.65,313000000.0
2007-09-27 00:54:00,98.65,98.65,98.65,98.65,50500000.0
2007-09-27 00:55:00,98.65,98.665,98.65,98.665,214200000.0
2007-09-27 00:56:00,98.67,98.67,98.66,98.66,138700000.0
2007-09-27 00:57:00,98.66,98.67,98.64,98.65,337400000.0
2007-09-27 00:58:00,98.65,98.66,98.64,98.66,115700000.0
2007-09-27 00:59:00,98.66,98.67,98.65,98.66,177500000.0
2007-09-27 01:00:00,98.66,98.68,98.66,98.68,475299999.0
2007-09-27 01:01:00,98.68,98.69,98.66,98.67,433399997.0
2007-09-27 01:02:00,98.67,98.69,98.67,98.68,403699998.0
2007-09-27 01:03:00,98.68,98.68,98.66,98.67,262499999.0
2007-09-27 01:04:00,98.665,98.67,98.66,98.66,267499996.0
2007-09-27 01:05:00,98.66,98.67,98.66,98.67,56999999.0
2007-09-27 01:06:00,98.67,98.67,98.655,98.655,158999996.0
2007-09-27 01:07:00,98.66,98.66,98.625,98.64,137300000.0
2007-09-27 01:08:00,98.64,98.65,98.63,98.65,124300000.0
2007-09-27 01:09:00,98.65,98.65,98.65,98.65,28200000.0
2007-09-27 01:10:00,98.65,98.65,98.64,98.64,28800001.0
2007-09-27 01:11:00,98.64,98.66,98.64,98.64,137599999.0
2007-09-27 01:12:00,98.66,98.66,98.64,98.65,80800000.0
2007-09-27 01:13:00,98.65,98.66,98.645,98.65,120700000.0
2007-09-27 01:14:00,98.63,98.65,98.63,98.64,82900001.0
2007-09-27 01:15:00,98.645,98.66,98.64,98.64,70100000.0
2007-09-27 01:16:00,98.65,98.66,98.64,98.65,134300002.0
2007-09-27 01:17:00,98.65,98.65,98.64,98.65,114400001.0
2007-09-27 01:18:00,98.65,98.65,98.64,98.64,52000000.0
2007-09-27 01:19:00,98.66,98.66,98.64,98.65,68200002.0
2007-09-27 01:20:00,98.65,98.65,98.64,98.65,46900000.0
2007-09-27 01:21:00,98.635,98.65,98.63,98.64,37900001.0
2007-09-27 01:22:00,98.64,98.64,98.625,98.63,40700001.0
2007-09-27 01:23:00,98.63,98.64,98.62,98.64,211400003.0
2007-09-27 01:24:00,98.64,98.64,98.625,98.64,164000000.0
2007-09-27 01:25:00,98.64,98.64,98.63,98.64,102700000.0
2007-09-27 01:26:00,98.64,98.64,98.63,98.64,58599998.0
2007-09-27 01:27:00,98.64,98.65,98.63,98.65,171899999.0
2007-09-27 01:28:00,98.65,98.65,98.65,98.65,372000000.0
2007-09-27 01:29:00,98.65,98.66,98.65,98.655,375300004.0
2007-09-27 01:30:00,98.655,98.66,98.64,98.64,340300000.0
2007-09-27 01:31:00,98.64,98.65,98.64,98.65,41600000.0
2007-09-27 01:32:00,98.65,98.65,98.62,98.62,184100002.0
2007-09-27 01:33:00,98.615,98.64,98.615,98.615,217000000.0
2007-09-27 01:34:00,98.62,98.65,98.62,98.65,144900000.0
2007-09-27 01:35:00,98.65,98.65,98.64,98.65,60399999.0
2007-09-27 01:36:00,98.65,98.65,98.65,98.65,125000000.0
2007-09-27 01:37:00,98.65,98.65,98.65,98.65,43600000.0
2007-09-27 01:38:00,98.65,98.66,98.64,98.64,215999999.0
2007-09-27 01:39:00,98.64,98.65,98.615,98.63,177199999.0
2007-09-27 01:40:00,98.64,98.64,98.63,98.64,44800000.0
2007-09-27 01:41:00,98.64,98.64,98.64,98.64,12800000.0
2007-09-27 01:42:00,98.64,98.65,98.635,98.64,23100000.0
2007-09-27 01:43:00,98.64,98.66,98.64,98.66,236099997.0
2007-09-27 01:44:00,98.66,98.67,98.65,98.66,312499996.0
2007-09-27 01:45:00,98.66,98.66,98.65,98.65,6400000.0
2007-09-27 01:46:00,98.65,98.65,98.64,98.64,4800000.0
2007-09-27 01:47:00,98.63,98.65,98.63,98.64,233500000.0
2007-09-27 01:48:00,98.64,98.65,98.63,98.65,270900002.0
2007-09-27 01:49:00,98.65,98.65,98.63,98.64,70300000.0
2007-09-27 01:50:00,98.607,98.617,98.6,98.606,881099998.0
2007-09-27 01:51:00,98.64,98.64,98.64,98.64,36000000.0
2007-09-27 01:52:00,98.64,98.66,98.635,98.635,559599998.0
2007-09-27 01:53:00,98.635,98.64,98.62,98.63,344200000.0
2007-09-27 01:54:00,98.62,98.64,98.62,98.63,99200000.0
2007-09-27 01:55:00,98.63,98.65,98.62,98.64,367300000.0
2007-09-27 01:56:00,98.65,98.65,98.63,98.64,103500001.0
2007-09-27 01:57:00,98.64,98.64,98.63,98.635,154800000.0
2007-09-27 01:58:00,98.64,98.65,98.63,98.64,338799999.0
2007-09-27 01:59:00,98.65,98.66,98.64,98.66,541199997.0
2007-09-27 02:00:00,98.66,98.67,98.66,98.67,472700000.0
2007-09-27 02:01:00,98.67,98.67,98.65,98.66,778400000.0
2007-09-27 02:02:00,98.66,98.67,98.65,98.66,692600012.0
2007-09-27 02:03:00,98.66,98.68,98.66,98.67,747300002.0
2007-09-27 02:04:00,98.67,98.67,98.65,98.67,638499999.0
2007-09-27 02:05:00,98.67,98.68,98.66,98.66,98200000.0
2007-09-27 02:06:00,98.66,98.67,98.64,98.66,199300001.0
2007-09-27 02:07:00,98.66,98.66,98.64,98.65,55500000.0
2007-09-27 02:08:00,98.65,98.67,98.63,98.66,551399999.0
2007-09-27 02:09:00,98.65,98.67,98.64,98.65,534400006.0
2007-09-27 02:10:00,98.65,98.65,98.64,98.65,143400000.0
2007-09-27 02:11:00,98.65,98.66,98.64,98.65,335400000.0
2007-09-27 02:12:00,98.65,98.67,98.65,98.66,379199995.0
2007-09-27 02:13:00,98.65,98.67,98.65,98.67,145900000.0
2007-09-27 02:14:00,98.66,98.68,98.66,98.675,912500009.0
2007-09-27 02:15:00,98.68,98.68,98.67,98.67,38399999.0
2007-09-27 02:16:00,98.68,98.68,98.67,98.67,110600000.0
2007-09-27 02:17:00,98.67,98.67,98.66,98.67,362400000.0
2007-09-27 02:18:00,98.67,98.67,98.64,98.65,883900011.0
2007-09-27 02:19:00,98.65,98.65,98.63,98.64,259299997.0
2007-09-27 02:20:00,98.64,98.67,98.64,98.66,704000009.0
2007-09-27 02:21:00,98.66,98.67,98.66,98.67,246400000.0
2007-09-27 02:22:00,98.67,98.67,98.66,98.67,594500002.0
2007-09-27 02:23:00,98.67,98.67,98.66,98.67,279600002.0
2007-09-27 02:24:00,98.67,98.67,98.65,98.65,210900000.0
2007-09-27 02:25:00,98.65,98.66,98.65,98.655,363300000.0
2007-09-27 02:26:00,98.66,98.69,98.655,98.68,944600001.0
2007-09-27 02:27:00,98.69,98.69,98.67,98.68,330700004.0
2007-09-27 02:28:00,98.68,98.69,98.67,98.675,541700003.0
2007-09-27 02:29:00,98.675,98.7,98.675,98.68,295800001.0
2007-09-27 02:30:00,98.7,98.72,98.685,98.71,898600001.0
2007-09-27 02:31:00,98.71,98.72,98.7,98.71,1024799986.0
2007-09-27 02:32:00,98.7,98.71,98.685,98.69,770099993.0
2007-09-27 02:33:00,98.69,98.72,98.69,98.71,865200003.0
2007-09-27 02:34:00,98.7,98.73,98.7,98.715,755899998.0
2007-09-27 02:35:00,98.72,98.72,98.71,98.72,253699998.0
2007-09-27 02:36:00,98.72,98.73,98.72,98.73,191699999.0
2007-09-27 02:37:00,98.73,98.73,98.71,98.71,1245600006.0
2007-09-27 02:38:00,98.71,98.74,98.71,98.73,1260399997.0
2007-09-27 02:39:00,98.73,98.73,98.72,98.73,348199999.0
2007-09-27 02:40:00,98.74,98.74,98.72,98.72,540600007.0
2007-09-27 02:41:00,98.73,98.73,98.715,98.73,261599999.0
2007-09-27 02:42:00,98.72,98.73,98.71,98.73,786899999.0
2007-09-27 02:43:00,98.73,98.73,98.7,98.71,619299996.0
2007-09-27 02:44:00,98.71,98.71,98.69,98.695,475099999.0
2007-09-27 02:45:00,98.695,98.73,98.69,98.72,518299999.0
2007-09-27 02:46:00,98.705,98.72,98.695,98.7,933800006.0
2007-09-27 02:47:00,98.71,98.71,98.71,98.71,12800000.0
2007-09-27 02:48:00,98.71,98.71,98.69,98.69,213900000.0
2007-09-27 02:49:00,98.69,98.7,98.67,98.675,294500002.0
2007-09-27 02:50:00,98.68,98.68,98.64,98.66,1303100012.0
2007-09-27 02:51:00,98.66,98.67,98.66,98.66,510400002.0
2007-09-27 02:52:00,98.66,98.68,98.66,98.68,569599992.0
2007-09-27 02:53:00,98.68,98.68,98.67,98.68,639300000.0
2007-09-27 02:54:00,98.68,98.68,98.65,98.67,846200002.0
2007-09-27 02:55:00,98.67,98.67,98.65,98.66,1698300002.0
2007-09-27 02:56:00,98.66,98.67,98.65,98.65,472100001.0
2007-09-27 02:57:00,98.65,98.65,98.625,98.64,428700002.0
2007-09-27 02:58:00,98.63,98.65,98.63,98.65,613200014.0
2007-09-27 02:59:00,98.65,98.66,98.64,98.65,325700001.0
2007-09-27 03:00:00,98.65,98.66,98.64,98.66,214300001.0
2007-09-27 03:01:00,98.66,98.67,98.65,98.67,168600000.0
2007-09-27 03:02:00,98.66,98.66,98.65,98.65,284500002.0
2007-09-27 03:03:00,98.65,98.67,98.64,98.65,402300006.0
2007-09-27 03:04:00,98.65,98.66,98.64,98.66,514499999.0
2007-09-27 03:05:00,98.66,98.66,98.64,98.655,773200002.0
2007-09-27 03:06:00,98.65,98.69,98.65,98.665,1013800009.0
2007-09-27 03:07:00,98.665,98.71,98.66,98.69,1042400004.0
2007-09-27 03:08:00,98.69,98.71,98.67,98.69,780500006.0
2007-09-27 03:09:00,98.7,98.7,98.67,98.67,845600008.0
2007-09-27 03:10:00,98.67,98.69,98.66,98.67,519099996.0
2007-09-27 03:11:00,98.67,98.69,98.67,98.68,278000001.0
2007-09-27 03:12:00,98.68,98.69,98.67,98.69,626700003.0
2007-09-27 03:13:00,98.69,98.73,98.69,98.72,953900002.0
2007-09-27 03:14:00,98.72,98.74,98.7,98.71,646200000.0
2007-09-27 03:15:00,98.7,98.73,98.69,98.71,370899999.0
2007-09-27 03:16:00,98.71,98.73,98.68,98.71,875499998.0
2007-09-27 03:17:00,98.71,98.71,98.69,98.7,242200000.0
2007-09-27 03:18:00,98.71,98.72,98.69,98.7,401700000.0
2007-09-27 03:19:00,98.7,98.71,98.685,98.685,592299999.0
2007-09-27 03:20:00,98.69,98.7,98.68,98.69,312799999.0
2007-09-27 03:21:00,98.69,98.7,98.67,98.7,303799995.0
2007-09-27 03:22:00,98.68,98.7,98.68,98.69,342899996.0
2007-09-27 03:23:00,98.7,98.71,98.7,98.7,549200000.0
2007-09-27 03:24:00,98.7,98.71,98.67,98.67,678099996.0
2007-09-27 03:25:00,98.68,98.7,98.68,98.69,781200006.0
2007-09-27 03:26:00,98.69,98.71,98.68,98.71,424100003.0
2007-09-27 03:27:00,98.7,98.71,98.68,98.7,837500000.0
2007-09-27 03:28:00,98.695,98.72,98.69,98.72,552500002.0
2007-09-27 03:29:00,98.72,98.72,98.69,98.7,679500006.0
2007-09-27 03:30:00,98.7,98.7,98.68,98.68,892300003.0
2007-09-27 03:31:00,98.68,98.69,98.67,98.69,772000003.0
2007-09-27 03:32:00,98.69,98.69,98.66,98.66,415899999.0
2007-09-27 03:33:00,98.66,98.68,98.66,98.675,449299992.0
2007-09-27 03:34:00,98.68,98.68,98.67,98.68,166200000.0
2007-09-27 03:35:00,98.68,98.68,98.66,98.68,551400002.0
2007-09-27 03:36:00,98.68,98.68,98.66,98.68,352600000.0
2007-09-27 03:37:00,98.68,98.68,98.67,98.67,221000000.0
2007-09-27 03:38:00,98.66,98.68,98.66,98.67,88000001.0
2007-09-27 03:39:00,98.67,98.68,98.65,98.66,291200000.0
2007-09-27 03:40:00,98.66,98.67,98.65,98.65,385400000.0
2007-09-27 03:41:00,98.64,98.66,98.63,98.66,335500001.0
2007-09-27 03:42:00,98.66,98.66,98.63,98.65,693000002.0
2007-09-27 03:43:00,98.65,98.65,98.64,98.65,222000000.0
2007-09-27 03:44:00,98.65,98.65,98.65,98.65,72000000.0
2007-09-27 03:45:00,98.65,98.65,98.65,98.65,57600000.0
2007-09-27 03:46:00,98.65,98.67,98.64,98.67,86700001.0
2007-09-27 03:47:00,98.67,98.67,98.65,98.65,231800001.0
2007-09-27 03:48:00,98.66,98.67,98.65,98.66,555899996.0
2007-09-27 03:49:00,98.66,98.66,98.63,98.64,427300004.0
2007-09-27 03:50:00,98.65,98.66,98.65,98.65,287800001.0
2007-09-27 03:51:00,98.65,98.66,98.635,98.65,952200007.0
2007-09-27 03:52:00,98.66,98.67,98.64,98.67,530400005.0
2007-09-27 03:53:00,98.66,98.67,98.66,98.66,375500000.0
2007-09-27 03:54:00,98.66,98.67,98.65,98.65,542299991.0
2007-09-27 03:55:00,98.66,98.67,98.65,98.67,347799999.0
2007-09-27 03:56:00,98.67,98.67,98.65,98.66,443400006.0
2007-09-27 03:57:00,98.67,98.69,98.67,98.68,286600000.0
2007-09-27 03:58:00,98.68,98.72,98.68,98.69,849800000.0
2007-09-27 03:59:00,98.69,98.71,98.68,98.7,664199999.0
2007-09-27 04:00:00,98.71,98.71,98.685,98.7,399800000.0
2007-09-27 04:01:00,98.69,98.71,98.68,98.7,517900000.0
2007-09-27 04:02:00,98.7,98.7,98.67,98.69,149100001.0
2007-09-27 04:03:00,98.695,98.7,98.67,98.69,381100004.0
2007-09-27 04:04:00,98.7,98.7,98.68,98.68,144200000.0
2007-09-27 04:05:00,98.69,98.69,98.69,98.69,11200000.0
2007-09-27 04:06:00,98.69,98.7,98.69,98.69,22400000.0
2007-09-27 04:07:00,98.69,98.69,98.69,98.69,17200000.0
2007-09-27 04:08:00,98.69,98.69,98.67,98.67,65199999.0
2007-09-27 04:09:00,98.67,98.67,98.66,98.67,140600000.0
2007-09-27 04:10:00,98.67,98.67,98.66,98.67,70700000.0
2007-09-27 04:11:00,98.67,98.7,98.67,98.7,242000002.0
2007-09-27 04:12:00,98.7,98.7,98.67,98.7,417799999.0
2007-09-27 04:13:00,98.7,98.71,98.68,98.71,415799996.0
2007-09-27 04:14:00,98.71,98.72,98.7,98.71,105600000.0
2007-09-27 04:15:00,98.71,98.71,98.69,98.69,65300000.0
2007-09-27 04:16:00,98.7,98.7,98.68,98.69,101300000.0
2007-09-27 04:17:00,98.69,98.69,98.68,98.68,253300000.0
2007-09-27 04:18:00,98.68,98.69,98.66,98.66,407000000.0
2007-09-27 04:19:00,98.66,98.68,98.66,98.67,256000000.0
2007-09-27 04:20:00,98.68,98.69,98.67,98.68,197700000.0
2007-09-27 04:21:00,98.68,98.68,98.66,98.66,178699999.0
2007-09-27 04:22:00,98.65,98.66,98.64,98.65,477700003.0
2007-09-27 04:23:00,98.66,98.66,98.64,98.66,579299999.0
2007-09-27 04:24:00,98.645,98.66,98.64,98.66,311300002.0
2007-09-27 04:25:00,98.66,98.67,98.65,98.66,399199999.0
2007-09-27 04:26:00,98.66,98.67,98.66,98.66,149100002.0
2007-09-27 04:27:00,98.66,98.68,98.66,98.67,422000000.0
2007-09-27 04:28:00,98.67,98.68,98.67,98.67,162500000.0
2007-09-27 04:29:00,98.67,98.68,98.67,98.68,518400004.0
2007-09-27 04:30:00,98.68,98.7,98.67,98.7,317400002.0
2007-09-27 04:31:00,98.69,98.69,98.675,98.68,358900000.0
2007-09-27 04:32:00,98.68,98.69,98.675,98.68,72600001.0
2007-09-27 04:33:00,98.68,98.69,98.68,98.69,157100001.0
2007-09-27 04:34:00,98.69,98.7,98.68,98.69,454600000.0
2007-09-27 04:35:00,98.685,98.71,98.685,98.7,276500000.0
2007-09-27 04:36:00,98.7,98.71,98.7,98.71,78000000.0
2007-09-27 04:37:00,98.71,98.72,98.71,98.72,697400002.0
2007-09-27 04:38:00,98.72,98.73,98.69,98.71,812200004.0
2007-09-27 04:39:00,98.7,98.71,98.69,98.71,336700001.0
2007-09-27 04:40:00,98.71,98.71,98.7,98.7,69600002.0
2007-09-27 04:41:00,98.71,98.73,98.71,98.72,202100000.0
2007-09-27 04:42:00,98.72,98.73,98.72,98.72,380300000.0
2007-09-27 04:43:00,98.72,98.73,98.72,98.72,328900000.0
2007-09-27 04:44:00,98.72,98.73,98.72,98.72,270500000.0
2007-09-27 04:45:00,98.73,98.74,98.73,98.74,30400000.0
2007-09-27 04:46:00,98.75,98.77,98.74,98.77,383099996.0
2007-09-27 04:47:00,98.76,98.77,98.74,98.75,669200002.0
2007-09-27 04:48:00,98.75,98.76,98.75,98.75,250100001.0
2007-09-27 04:49:00,98.76,98.76,98.75,98.75,83900000.0
2007-09-27 04:50:00,98.75,98.76,98.75,98.76,180000000.0
2007-09-27 04:51:00,98.75,98.75,98.75,98.75,115200000.0
2007-09-27 04:52:00,98.76,98.76,98.73,98.74,544500002.0
2007-09-27 04:53:00,98.74,98.76,98.74,98.76,690400004.0
2007-09-27 04:54:00,98.76,98.77,98.74,98.75,429300000.0
2007-09-27 04:55:00,98.75,98.76,98.74,98.76,536300000.0
2007-09-27 04:56:00,98.76,98.76,98.75,98.76,73600000.0
2007-09-27 04:57:00,98.76,98.76,98.74,98.76,424999998.0
2007-09-27 04:58:00,98.76,98.76,98.72,98.75,808899999.0
2007-09-27 04:59:00,98.75,98.77,98.75,98.77,389500000.0
2007-09-27 05:00:00,98.77,98.78,98.76,98.77,566399997.0
2007-09-27 05:01:00,98.77,98.78,98.76,98.78,595600000.0
2007-09-27 05:02:00,98.77,98.78,98.76,98.76,387700000.0
2007-09-27 05:03:00,98.76,98.79,98.76,98.79,396500000.0
2007-09-27 05:04:00,98.79,98.82,98.78,98.81,578400001.0
2007-09-27 05:05:00,98.81,98.82,98.79,98.81,401199999.0
2007-09-27 05:06:00,98.8,98.85,98.8,98.83,587500002.0
2007-09-27 05:07:00,98.84,98.84,98.8,98.82,523599994.0
2007-09-27 05:08:00,98.82,98.82,98.8,98.81,376099999.0
2007-09-27 05:09:00,98.82,98.85,98.81,98.84,971299994.0
2007-09-27 05:10:00,98.84,98.88,98.84,98.86,1485600000.0
2007-09-27 05:11:00,98.855,98.89,98.85,98.85,473399999.0
2007-09-27 05:12:00,98.86,98.87,98.85,98.87,58000000.0
2007-09-27 05:13:00,98.87,98.87,98.84,98.86,100099999.0
2007-09-27 05:14:00,98.86,98.86,98.81,98.84,464899998.0
2007-09-27 05:15:00,98.84,98.85,98.82,98.83,399400000.0
2007-09-27 05:16:00,98.83,98.84,98.82,98.82,144000000.0
2007-09-27 05:17:00,98.82,98.84,98.81,98.82,378300000.0
2007-09-27 05:18:00,98.83,98.83,98.81,98.82,173099999.0
2007-09-27 05:19:00,98.815,98.82,98.81,98.82,104299998.0
2007-09-27 05:20:00,98.82,98.83,98.81,98.82,108399999.0
2007-09-27 05:21:00,98.82,98.82,98.8,98.81,211500000.0
2007-09-27 05:22:00,98.8,98.81,98.79,98.81,268499998.0
2007-09-27 05:23:00,98.81,98.81,98.8,98.81,181700000.0
2007-09-27 05:24:00,98.8,98.82,98.8,98.81,284500001.0
2007-09-27 05:25:00,98.81,98.82,98.8,98.82,288500000.0
2007-09-27 05:26:00,98.82,98.84,98.82,98.83,340499999.0
2007-09-27 05:27:00,98.82,98.84,98.81,98.84,711299995.0
2007-09-27 05:28:00,98.84,98.84,98.83,98.83,157300000.0
2007-09-27 05:29:00,98.84,98.86,98.83,98.85,280100000.0
2007-09-27 05:30:00,98.85,98.85,98.82,98.83,320100001.0
2007-09-27 05:31:00,98.84,98.85,98.825,98.85,433300002.0
2007-09-27 05:32:00,98.85,98.85,98.85,98.85,69700000.0
2007-09-27 05:33:00,98.85,98.85,98.83,98.84,273700001.0
2007-09-27 05:34:00,98.83,98.84,98.83,98.84,132300000.0
2007-09-27 05:35:00,98.84,98.85,98.83,98.85,128500000.0
2007-09-27 05:36:00,98.85,98.85,98.83,98.84,109800000.0
2007-09-27 05:37:00,98.84,98.84,98.825,98.825,241500002.0
2007-09-27 05:38:00,98.82,98.83,98.82,98.82,226299994.0
2007-09-27 05:39:00,98.83,98.83,98.81,98.81,278399995.0
2007-09-27 05:40:00,98.82,98.82,98.8,98.81,462299995.0
2007-09-27 05:41:00,98.81,98.82,98.8,98.8,409100002.0
2007-09-27 05:42:00,98.81,98.83,98.8,98.82,318300001.0
2007-09-27 05:43:00,98.83,98.85,98.83,98.85,154900000.0
2007-09-27 05:44:00,98.85,98.85,98.84,98.84,338699998.0
2007-09-27 05:45:00,98.84,98.85,98.84,98.84,113800000.0
2007-09-27 05:46:00,98.84,98.84,98.81,98.825,596900000.0
2007-09-27 05:47:00,98.825,98.84,98.8,98.81,1179399989.0
2007-09-27 05:48:00,98.81,98.83,98.81,98.82,152599997.0
2007-09-27 05:49:00,98.82,98.82,98.81,98.81,165400000.0
2007-09-27 05:50:00,98.82,98.83,98.81,98.82,349300000.0
2007-09-27 05:51:00,98.82,98.83,98.81,98.83,663499990.0
2007-09-27 05:52:00,98.83,98.83,98.82,98.82,91299999.0
2007-09-27 05:53:00,98.82,98.83,98.8,98.82,277700002.0
2007-09-27 05:54:00,98.82,98.82,98.795,98.82,414900002.0
2007-09-27 05:55:00,98.82,98.82,98.79,98.8,717200004.0
2007-09-27 05:56:00,98.81,98.82,98.81,98.81,244300001.0
2007-09-27 05:57:00,98.81,98.81,98.805,98.805,100300000.0
2007-09-27 05:58:00,98.81,98.83,98.8,98.83,999599987.0
2007-09-27 05:59:00,98.82,98.84,98.82,98.83,199600000.0
2007-09-27 06:00:00,98.84,98.85,98.83,98.84,539800001.0
2007-09-27 06:01:00,98.84,98.86,98.84,98.86,1115200009.0
2007-09-27 06:02:00,98.86,98.86,98.84,98.85,530099994.0
2007-09-27 06:03:00,98.85,98.85,98.84,98.85,466200001.0
2007-09-27 06:04:00,98.85,98.85,98.84,98.85,126500000.0
2007-09-27 06:05:00,98.85,98.85,98.845,98.845,68900000.0
2007-09-27 06:06:00,98.85,98.85,98.84,98.84,202199999.0
2007-09-27 06:07:00,98.84,98.85,98.825,98.83,931200010.0
2007-09-27 06:08:00,98.83,98.84,98.82,98.84,987000004.0
2007-09-27 06:09:00,98.84,98.85,98.82,98.83,1226300000.0
2007-09-27 06:10:00,98.83,98.85,98.82,98.85,728600002.0
2007-09-27 06:11:00,98.85,98.87,98.85,98.85,1301800002.0
2007-09-27 06:12:00,98.85,98.85,98.825,98.83,406299998.0
2007-09-27 06:13:00,98.83,98.85,98.825,98.84,616199996.0
2007-09-27 06:14:00,98.83,98.84,98.83,98.84,179199999.0
2007-09-27 06:15:00,98.84,98.86,98.84,98.86,438899994.0
2007-09-27 06:16:00,98.87,98.87,98.84,98.85,737099989.0
2007-09-27 06:17:00,98.85,98.87,98.85,98.85,1105599997.0
2007-09-27 06:18:00,98.85,98.85,98.8,98.81,1594900000.0
2007-09-27 06:19:00,98.81,98.82,98.81,98.82,270000004.0
2007-09-27 06:20:00,98.82,98.82,98.78,98.8,1642899996.0
2007-09-27 06:21:00,98.8,98.8,98.79,98.8,373800000.0
2007-09-27 06:22:00,98.8,98.8,98.79,98.79,469300005.0
2007-09-27 06:23:00,98.8,98.81,98.785,98.81,643600005.0
2007-09-27 06:24:00,98.81,98.84,98.8,98.825,536000002.0
2007-09-27 06:25:00,98.825,98.84,98.82,98.83,102500000.0
2007-09-27 06:26:00,98.84,98.84,98.8,98.8,519600001.0
2007-09-27 06:27:00,98.795,98.81,98.79,98.81,233600000.0
2007-09-27 06:28:00,98.81,98.81,98.8,98.8,106700000.0
2007-09-27 06:29:00,98.8,98.8,98.79,98.8,265499997.0
2007-09-27 06:30:00,98.795,98.82,98.795,98.8,100100000.0
2007-09-27 06:31:00,98.81,98.82,98.8,98.81,147000000.0
2007-09-27 06:32:00,98.81,98.81,98.79,98.79,157100002.0
2007-09-27 06:33:00,98.8,98.81,98.79,98.8,322500004.0
2007-09-27 06:34:00,98.8,98.84,98.79,98.82,747000001.0
2007-09-27 06:35:00,98.82,98.84,98.82,98.83,967800017.0
2007-09-27 06:36:00,98.83,98.86,98.82,98.84,1148900004.0
2007-09-27 06:37:00,98.84,98.87,98.84,98.87,1544500000.0
2007-09-27 06:38:00,98.87,98.87,98.85,98.86,683899998.0
2007-09-27 06:39:00,98.86,98.88,98.85,98.85,484900005.0
2007-09-27 06:40:00,98.85,98.86,98.85,98.86,350400007.0
2007-09-27 06:41:00,98.86,98.88,98.86,98.865,550799998.0
2007-09-27 06:42:00,98.87,98.89,98.86,98.87,485099999.0
2007-09-27 06:43:00,98.87,98.89,98.87,98.88,205900000.0
2007-09-27 06:44:00,98.88,98.91,98.88,98.9,711999997.0
2007-09-27 06:45:00,98.9,98.91,98.9,98.9,871500014.0
2007-09-27 06:46:00,98.9,98.9,98.87,98.87,1182500016.0
2007-09-27 06:47:00,98.87,98.88,98.85,98.88,507200005.0
2007-09-27 06:48:00,98.88,98.88,98.86,98.86,293400003.0
2007-09-27 06:49:00,98.86,98.87,98.84,98.85,840300006.0
2007-09-27 06:50:00,98.85,98.85,98.845,98.845,840000022.0
2007-09-27 06:51:00,98.84,98.85,98.83,98.85,1202799999.0
2007-09-27 06:52:00,98.85,98.85,98.85,98.85,399000008.0
2007-09-27 06:53:00,98.85,98.87,98.84,98.85,1034300021.0
2007-09-27 06:54:00,98.85,98.86,98.83,98.84,890200007.0
2007-09-27 06:55:00,98.84,98.85,98.84,98.85,897400006.0
2007-09-27 06:56:00,98.85,98.85,98.85,98.85,231100000.0
2007-09-27 06:57:00,98.85,98.85,98.83,98.85,535500000.0
2007-09-27 06:58:00,98.85,98.87,98.84,98.84,773400008.0
2007-09-27 06:59:00,98.85,98.86,98.84,98.855,717300017.0
2007-09-27 07:00:00,98.86,98.87,98.84,98.87,904200004.0
2007-09-27 07:01:00,98.865,98.88,98.85,98.85,707699999.0
2007-09-27 07:02:00,98.85,98.86,98.84,98.84,583600004.0
2007-09-27 07:03:00,98.84,98.85,98.83,98.84,533999997.0
2007-09-27 07:04:00,98.84,98.84,98.83,98.84,227800000.0
2007-09-27 07:05:00,98.85,98.85,98.83,98.83,285700000.0
2007-09-27 07:06:00,98.84,98.84,98.82,98.84,469300002.0
2007-09-27 07:07:00,98.84,98.85,98.82,98.83,420300000.0
2007-09-27 07:08:00,98.825,98.84,98.825,98.84,42999999.0
2007-09-27 07:09:00,98.84,98.84,98.84,98.84,49000000.0
2007-09-27 07:10:00,98.84,98.85,98.84,98.84,293600002.0
2007-09-27 07:11:00,98.84,98.84,98.82,98.83,878400004.0
2007-09-27 07:12:00,98.83,98.84,98.83,98.84,310200001.0
2007-09-27 07:13:00,98.83,98.85,98.83,98.83,509400002.0
2007-09-27 07:14:00,98.84,98.85,98.83,98.845,385200000.0
2007-09-27 07:15:00,98.85,98.85,98.82,98.83,367399995.0
2007-09-27 07:16:00,98.825,98.84,98.82,98.83,790399996.0
2007-09-27 07:17:00,98.83,98.85,98.8,98.83,1106700000.0
2007-09-27 07:18:00,98.83,98.83,98.81,98.82,728000002.0
2007-09-27 07:19:00,98.82,98.82,98.8,98.815,237799994.0
2007-09-27 07:20:00,98.815,98.83,98.81,98.815,783599999.0
2007-09-27 07:21:00,98.815,98.82,98.8,98.82,1000400001.0
2007-09-27 07:22:00,98.82,98.84,98.81,98.82,816199998.0
2007-09-27 07:23:00,98.83,98.83,98.81,98.82,671400007.0
2007-09-27 07:24:00,98.82,98.83,98.82,98.82,104700000.0
2007-09-27 07:25:00,98.82,98.85,98.82,98.835,256199996.0
2007-09-27 07:26:00,98.83,98.85,98.81,98.82,988400001.0
2007-09-27 07:27:00,98.82,98.83,98.8,98.82,377600006.0
2007-09-27 07:28:00,98.82,98.82,98.8,98.8,432599999.0
2007-09-27 07:29:00,98.8,98.82,98.795,98.81,253400000.0
2007-09-27 07:30:00,98.81,98.82,98.805,98.81,291299999.0
2007-09-27 07:31:00,98.82,98.82,98.82,98.82,800000.0
2007-09-27 07:32:00,98.81,98.81,98.79,98.79,1333499996.0
2007-09-27 07:33:00,98.79,98.8,98.79,98.8,796700003.0
2007-09-27 07:34:00,98.8,98.8,98.79,98.79,370199999.0
2007-09-27 07:35:00,98.785,98.79,98.785,98.79,298900001.0
2007-09-27 07:36:00,98.79,98.81,98.785,98.79,302700003.0
2007-09-27 07:37:00,98.79,98.8,98.78,98.78,491500005.0
2007-09-27 07:38:00,98.785,98.81,98.78,98.8,623900006.0
2007-09-27 07:39:00,98.8,98.8,98.78,98.8,188600000.0
2007-09-27 07:40:00,98.8,98.8,98.79,98.79,249100007.0
2007-09-27 07:41:00,98.79,98.79,98.79,98.79,343100008.0
2007-09-27 07:42:00,98.79,98.8,98.79,98.8,407200002.0
2007-09-27 07:43:00,98.79,98.79,98.77,98.77,608600005.0
2007-09-27 07:44:00,98.77,98.78,98.74,98.77,658400002.0
2007-09-27 07:45:00,98.77,98.77,98.75,98.76,1181199999.0
2007-09-27 07:46:00,98.76,98.77,98.74,98.76,1145000018.0
2007-09-27 07:47:00,98.76,98.76,98.75,98.75,576700005.0
2007-09-27 07:48:00,98.74,98.76,98.73,98.74,1082499989.0
2007-09-27 07:49:00,98.73,98.75,98.73,98.74,1451299995.0
2007-09-27 07:50:00,98.74,98.75,98.71,98.725,1570900003.0
2007-09-27 07:51:00,98.73,98.75,98.72,98.72,705400004.0
2007-09-27 07:52:00,98.71,98.74,98.71,98.73,634200001.0
2007-09-27 07:53:00,98.73,98.75,98.725,98.74,1771400006.0
2007-09-27 07:54:00,98.74,98.76,98.73,98.74,955899986.0
2007-09-27 07:55:00,98.74,98.76,98.74,98.75,1606400006.0
2007-09-27 07:56:00,98.75,98.76,98.73,98.74,718500001.0
2007-09-27 07:57:00,98.74,98.76,98.73,98.75,674099997.0
2007-09-27 07:58:00,98.74,98.75,98.74,98.75,682000002.0
2007-09-27 07:59:00,98.74,98.75,98.65,98.72,1260799992.0
2007-09-27 08:00:00,98.73,98.76,98.72,98.76,757700000.0
2007-09-27 08:01:00,98.76,98.76,98.72,98.73,991600003.0
2007-09-27 08:02:00,98.72,98.73,98.71,98.73,847600003.0
2007-09-27 08:03:00,98.72,98.74,98.71,98.74,792800001.0
2007-09-27 08:04:00,98.74,98.74,98.7,98.71,1225999996.0
2007-09-27 08:05:00,98.7,98.73,98.69,98.71,1452600004.0
2007-09-27 08:06:00,98.7,98.72,98.69,98.72,1452600004.0
2007-09-27 08:07:00,98.72,98.75,98.7,98.73,1794600008.0
2007-09-27 08:08:00,98.73,98.73,98.71,98.71,563799999.0
2007-09-27 08:09:00,98.72,98.72,98.68,98.71,941300003.0
2007-09-27 08:10:00,98.71,98.74,98.71,98.73,686100000.0
2007-09-27 08:11:00,98.73,98.74,98.71,98.715,1249000004.0
2007-09-27 08:12:00,98.73,98.74,98.7,98.71,1132999991.0
2007-09-27 08:13:00,98.71,98.72,98.69,98.72,1132999991.0
2007-09-27 08:14:00,98.72,98.74,98.705,98.72,1562499994.0
2007-09-27 08:15:00,98.73,98.76,98.72,98.76,1138299993.0
2007-09-27 08:16:00,98.76,98.76,98.73,98.74,1566099990.0
2007-09-27 08:17:00,98.72,98.74,98.72,98.72,2008300004.0
2007-09-27 08:18:00,98.73,98.75,98.73,98.75,2008300004.0
2007-09-27 08:19:00,98.74,98.75,98.72,98.73,2008300004.0
2007-09-27 08:20:00,98.72,98.75,98.68,98.74,2008300004.0
2007-09-27 08:21:00,98.74,98.77,98.72,98.75,1984299999.0
2007-09-27 08:22:00,98.76,98.76,98.73,98.73,1984299999.0
2007-09-27 08:23:00,98.73,98.75,98.72,98.72,1680799998.0
2007-09-27 08:24:00,98.73,98.74,98.71,98.71,1702300001.0
2007-09-27 08:25:00,98.71,98.74,98.71,98.73,1911599993.0
2007-09-27 08:26:00,98.73,98.77,98.73,98.76,1991600004.0
2007-09-27 08:27:00,98.76,98.78,98.74,98.765,1371199997.0
2007-09-27 08:28:00,98.765,98.79,98.76,98.79,1092399997.0
2007-09-27 08:29:00,98.79,98.79,98.76,98.785,1624999996.0
2007-09-27 08:30:00,98.785,98.785,98.74,98.75,1658499992.0
2007-09-27 08:31:00,98.745,98.78,98.735,98.78,1579500003.0
2007-09-27 08:32:00,98.78,98.78,98.77,98.77,527599998.0
2007-09-27 08:33:00,98.77,98.77,98.75,98.77,951500004.0
2007-09-27 08:34:00,98.77,98.77,98.745,98.745,865299999.0
2007-09-27 08:35:00,98.75,98.77,98.74,98.76,1241900002.0
2007-09-27 08:36:00,98.77,98.78,98.76,98.77,711300000.0
2007-09-27 08:37:00,98.77,98.785,98.76,98.775,1050399999.0
2007-09-27 08:38:00,98.775,98.83,98.77,98.83,1652099981.0
2007-09-27 08:39:00,98.81,98.84,98.81,98.82,1307900007.0
2007-09-27 08:40:00,98.81,98.83,98.8,98.83,1307900007.0
2007-09-27 08:41:00,98.83,98.83,98.79,98.8,1307900007.0
2007-09-27 08:42:00,98.8,98.81,98.79,98.8,909500009.0
2007-09-27 08:43:00,98.81,98.85,98.79,98.84,1745599976.0
2007-09-27 08:44:00,98.84,98.85,98.82,98.84,1815299985.0
2007-09-27 08:45:00,98.84,98.86,98.83,98.85,1970800001.0
2007-09-27 08:46:00,98.85,98.85,98.81,98.84,1710799990.0
2007-09-27 08:47:00,98.83,98.86,98.83,98.86,1883600004.0
2007-09-27 08:48:00,98.86,98.86,98.82,98.85,1100199997.0
2007-09-27 08:49:00,98.86,98.9,98.86,98.87,1100199997.0
2007-09-27 08:50:00,98.87,98.91,98.85,98.865,1232399997.0
2007-09-27 08:51:00,98.865,98.87,98.84,98.84,1580199999.0
2007-09-27 08:52:00,98.85,98.86,98.82,98.85,1792800009.0
2007-09-27 08:53:00,98.85,98.86,98.83,98.86,1437999991.0
2007-09-27 08:54:00,98.87,98.89,98.84,98.84,1437999991.0
2007-09-27 08:55:00,98.84,98.86,98.82,98.84,1696499993.0
2007-09-27 08:56:00,98.83,98.87,98.83,98.85,1721700016.0
2007-09-27 08:57:00,98.87,98.87,98.83,98.84,1721700016.0
2007-09-27 08:58:00,98.84,98.88,98.83,98.87,1460800004.0
2007-09-27 08:59:00,98.87,98.89,98.86,98.88,1460800004.0
2007-09-27 09:00:00,98.88,98.89,98.85,98.85,1347500000.0
2007-09-27 09:01:00,98.86,98.86,98.84,98.86,1514700015.0
2007-09-27 09:02:00,98.88,98.89,98.85,98.85,1514700015.0
2007-09-27 09:03:00,98.85,98.86,98.81,98.81,2084700009.0
2007-09-27 09:04:00,98.815,98.83,98.81,98.83,738100006.0
2007-09-27 09:05:00,98.82,98.83,98.79,98.83,1433099990.0
2007-09-27 09:06:00,98.81,98.84,98.76,98.76,1505200004.0
2007-09-27 09:07:00,98.78,98.81,98.775,98.79,1505200004.0
2007-09-27 09:08:00,98.79,98.8,98.77,98.78,777699998.0
2007-09-27 09:09:00,98.79,98.825,98.78,98.82,1214599988.0
2007-09-27 09:10:00,98.82,98.86,98.81,98.85,1312199997.0
2007-09-27 09:11:00,98.85,98.87,98.85,98.865,1496599997.0
2007-09-27 09:12:00,98.87,98.89,98.855,98.87,1066700000.0
2007-09-27 09:13:00,98.875,98.88,98.84,98.85,1465900001.0
2007-09-27 09:14:00,98.85,98.89,98.85,98.88,1262399997.0
2007-09-27 09:15:00,98.88,98.88,98.85,98.85,1711600005.0
2007-09-27 09:16:00,98.86,98.87,98.85,98.85,1004000000.0
2007-09-27 09:17:00,98.85,98.86,98.83,98.84,995900000.0
2007-09-27 09:18:00,98.84,98.86,98.83,98.84,2119499986.0
2007-09-27 09:19:00,98.85,98.85,98.78,98.8,2119499986.0
2007-09-27 09:20:00,98.8,98.82,98.79,98.82,1298599993.0
2007-09-27 09:21:00,98.81,98.83,98.79,98.81,1084599998.0
2007-09-27 09:22:00,98.81,98.83,98.8,98.81,460799997.0
2007-09-27 09:23:00,98.82,98.84,98.82,98.83,477599999.0
2007-09-27 09:24:00,98.83,98.83,98.78,98.79,600400001.0
2007-09-27 09:25:00,98.8,98.83,98.79,98.82,553700000.0
2007-09-27 09:26:00,98.83,98.83,98.81,98.82,306900000.0
2007-09-27 09:27:00,98.82,98.83,98.8,98.81,209500002.0
2007-09-27 09:28:00,98.81,98.81,98.79,98.81,396300001.0
2007-09-27 09:29:00,98.81,98.83,98.81,98.82,301199998.0
2007-09-27 09:30:00,98.82,98.84,98.81,98.81,717299997.0
2007-09-27 09:31:00,98.81,98.86,98.805,98.85,692199998.0
2007-09-27 09:32:00,98.85,98.85,98.83,98.83,682399994.0
2007-09-27 09:33:00,98.83,98.83,98.82,98.83,544000000.0
2007-09-27 09:34:00,98.83,98.83,98.82,98.82,265199999.0
2007-09-27 09:35:00,98.82,98.84,98.82,98.83,339999999.0
2007-09-27 09:36:00,98.83,98.84,98.82,98.84,291600001.0
2007-09-27 09:37:00,98.83,98.84,98.825,98.825,823000001.0
2007-09-27 09:38:00,98.83,98.84,98.82,98.83,774199999.0
2007-09-27 09:39:00,98.83,98.83,98.75,98.76,1963399966.0
2007-09-27 09:40:00,98.76,98.79,98.76,98.77,1528299975.0
2007-09-27 09:41:00,98.79,98.795,98.77,98.79,1557900004.0
2007-09-27 09:42:00,98.79,98.8,98.77,98.78,962100000.0
2007-09-27 09:43:00,98.79,98.81,98.76,98.76,749099994.0
2007-09-27 09:44:00,98.76,98.78,98.76,98.76,739199992.0
2007-09-27 09:45:00,98.76,98.78,98.75,98.75,713299995.0
2007-09-27 09:46:00,98.76,98.76,98.705,98.705,1434699993.0
2007-09-27 09:47:00,98.705,98.74,98.7,98.72,833099996.0
2007-09-27 09:48:00,98.72,98.73,98.69,98.7,1323299998.0
2007-09-27 09:49:00,98.7,98.72,98.68,98.72,1283899996.0
2007-09-27 09:50:00,98.72,98.75,98.71,98.73,1162999989.0
2007-09-27 09:51:00,98.73,98.74,98.725,98.74,1838400005.0
2007-09-27 09:52:00,98.74,98.74,98.71,98.71,1557399995.0
2007-09-27 09:53:00,98.71,98.72,98.67,98.7,533399996.0
2007-09-27 09:54:00,98.7,98.71,98.7,98.7,294400000.0
2007-09-27 09:55:00,98.7,98.7,98.675,98.68,774800003.0
2007-09-27 09:56:00,98.68,98.68,98.66,98.67,1885800000.0
2007-09-27 09:57:00,98.66,98.67,98.63,98.63,1885800000.0
2007-09-27 09:58:00,98.63,98.64,98.6,98.62,1298899986.0
2007-09-27 09:59:00,98.63,98.64,98.61,98.62,1298899986.0
2007-09-27 10:00:00,98.61,98.66,98.61,98.66,1298899986.0
2007-09-27 10:01:00,98.65,98.67,98.63,98.65,1298899986.0
2007-09-27 10:02:00,98.65,98.67,98.625,98.63,1987500009.0
2007-09-27 10:03:00,98.63,98.67,98.63,98.67,2060700033.0
2007-09-27 10:04:00,98.67,98.67,98.65,98.66,558800000.0
2007-09-27 10:05:00,98.66,98.67,98.65,98.66,591299993.0
2007-09-27 10:06:00,98.66,98.675,98.645,98.65,1335600001.0
2007-09-27 10:07:00,98.65,98.69,98.645,98.68,2053800009.0
2007-09-27 10:08:00,98.69,98.73,98.68,98.73,1967299995.0
2007-09-27 10:09:00,98.72,98.74,98.71,98.73,1283099991.0
2007-09-27 10:10:00,98.73,98.73,98.71,98.72,765999991.0
2007-09-27 10:11:00,98.72,98.73,98.71,98.73,704499998.0
2007-09-27 10:12:00,98.73,98.73,98.71,98.73,775399980.0
2007-09-27 10:13:00,98.72,98.73,98.695,98.71,1051099977.0
2007-09-27 10:14:00,98.71,98.72,98.69,98.72,873900002.0
2007-09-27 10:15:00,98.72,98.73,98.71,98.72,1287199990.0
2007-09-27 10:16:00,98.72,98.72,98.7,98.71,1000299998.0
2007-09-27 10:17:00,98.71,98.71,98.67,98.67,1022900013.0
2007-09-27 10:18:00,98.67,98.69,98.66,98.67,1479500004.0
2007-09-27 10:19:00,98.67,98.68,98.645,98.65,925599995.0
2007-09-27 10:20:00,98.65,98.66,98.64,98.64,745699995.0
2007-09-27 10:21:00,98.64,98.67,98.64,98.67,1049099996.0
2007-09-27 10:22:00,98.67,98.67,98.65,98.66,536799999.0
2007-09-27 10:23:00,98.66,98.67,98.64,98.67,1265599987.0
2007-09-27 10:24:00,98.67,98.69,98.66,98.68,1058499995.0
2007-09-27 10:25:00,98.68,98.69,98.66,98.69,1466899995.0
2007-09-27 10:26:00,98.69,98.7,98.68,98.69,1082199990.0
2007-09-27 10:27:00,98.69,98.69,98.64,98.65,1030899986.0
2007-09-27 10:28:00,98.66,98.68,98.66,98.68,670900003.0
2007-09-27 10:29:00,98.68,98.68,98.64,98.67,1379299990.0
2007-09-27 10:30:00,98.67,98.69,98.66,98.68,745500000.0
2007-09-27 10:31:00,98.68,98.68,98.66,98.67,777699996.0
2007-09-27 10:32:00,98.67,98.68,98.64,98.64,666099998.0
2007-09-27 10:33:00,98.65,98.65,98.62,98.62,430499997.0
2007-09-27 10:34:00,98.62,98.66,98.62,98.64,1432800001.0
2007-09-27 10:35:00,98.64,98.65,98.63,98.63,923700003.0
2007-09-27 10:36:00,98.63,98.64,98.59,98.6,1533299995.0
2007-09-27 10:37:00,98.6,98.61,98.59,98.59,1298599981.0
2007-09-27 10:38:00,98.59,98.59,98.55,98.555,1313099995.0
2007-09-27 10:39:00,98.56,98.58,98.56,98.56,1665600004.0
2007-09-27 10:40:00,98.56,98.575,98.55,98.55,1426000006.0
2007-09-27 10:41:00,98.55,98.57,98.54,98.54,1448499995.0
2007-09-27 10:42:00,98.54,98.56,98.53,98.53,1482899994.0
2007-09-27 10:43:00,98.53,98.58,98.52,98.58,1167299996.0
2007-09-27 10:44:00,98.57,98.59,98.57,98.58,1878699992.0
2007-09-27 10:45:00,98.57,98.58,98.55,98.57,1878699992.0
2007-09-27 10:46:00,98.56,98.59,98.56,98.59,1878699992.0
2007-09-27 10:47:00,98.59,98.61,98.58,98.6,1878699992.0
2007-09-27 10:48:00,98.61,98.63,98.59,98.63,1610600016.0
2007-09-27 10:49:00,98.62,98.63,98.61,98.62,1488999991.0
2007-09-27 10:50:00,98.615,98.67,98.6,98.64,1488999991.0
2007-09-27 10:51:00,98.64,98.68,98.63,98.63,1161599997.0
2007-09-27 10:52:00,98.63,98.64,98.62,98.63,1053099997.0
2007-09-27 10:53:00,98.63,98.64,98.605,98.62,1038199989.0
2007-09-27 10:54:00,98.62,98.65,98.61,98.65,834799998.0
2007-09-27 10:55:00,98.65,98.65,98.62,98.63,778700000.0
2007-09-27 10:56:00,98.615,98.64,98.6,98.62,920400000.0
2007-09-27 10:57:00,98.62,98.67,98.61,98.67,1341299995.0
2007-09-27 10:58:00,98.68,98.69,98.655,98.67,845100002.0
2007-09-27 10:59:00,98.67,98.69,98.66,98.68,965899994.0
2007-09-27 11:00:00,98.68,98.68,98.64,98.68,894900000.0
2007-09-27 11:01:00,98.665,98.69,98.655,98.67,1400999977.0
2007-09-27 11:02:00,98.68,98.71,98.66,98.7,871400014.0
2007-09-27 11:03:00,98.7,98.7,98.64,98.65,1069499990.0
2007-09-27 11:04:00,98.65,98.65,98.625,98.64,1126599997.0
2007-09-27 11:05:00,98.64,98.65,98.62,98.63,935199995.0
2007-09-27 11:06:00,98.63,98.65,98.62,98.65,1450700003.0
2007-09-27 11:07:00,98.65,98.65,98.62,98.65,881600002.0
2007-09-27 11:08:00,98.64,98.65,98.59,98.63,1274299997.0
2007-09-27 11:09:00,98.62,98.64,98.61,98.63,746500000.0
2007-09-27 11:10:00,98.63,98.64,98.61,98.62,806400002.0
2007-09-27 11:11:00,98.63,98.65,98.61,98.64,837699998.0
2007-09-27 11:12:00,98.64,98.65,98.62,98.62,820600011.0
2007-09-27 11:13:00,98.62,98.66,98.6,98.66,943899997.0
2007-09-27 11:14:00,98.67,98.67,98.63,98.635,2103599984.0
2007-09-27 11:15:00,98.635,98.67,98.63,98.66,1199200008.0
2007-09-27 11:16:00,98.67,98.68,98.655,98.66,844700002.0
2007-09-27 11:17:00,98.67,98.69,98.65,98.68,1637799992.0
2007-09-27 11:18:00,98.69,98.73,98.68,98.7,1419699990.0
2007-09-27 11:19:00,98.7,98.7,98.67,98.68,376700000.0
2007-09-27 11:20:00,98.68,98.7,98.67,98.69,1121899996.0
2007-09-27 11:21:00,98.69,98.7,98.69,98.7,514000003.0
2007-09-27 11:22:00,98.7,98.7,98.68,98.68,447300000.0
2007-09-27 11:23:00,98.68,98.69,98.67,98.69,1669400001.0
2007-09-27 11:24:00,98.69,98.69,98.67,98.69,1014499982.0
2007-09-27 11:25:00,98.68,98.7,98.67,98.68,1580100000.0
2007-09-27 11:26:00,98.67,98.69,98.66,98.67,1505399987.0
2007-09-27 11:27:00,98.67,98.69,98.66,98.68,1699099990.0
2007-09-27 11:28:00,98.67,98.68,98.665,98.67,661799998.0
2007-09-27 11:29:00,98.665,98.68,98.66,98.675,465999999.0
2007-09-27 11:30:00,98.675,98.68,98.66,98.66,703000005.0
2007-09-27 11:31:00,98.66,98.67,98.645,98.65,1624400004.0
2007-09-27 11:32:00,98.645,98.67,98.645,98.66,816800000.0
2007-09-27 11:33:00,98.66,98.675,98.65,98.65,946999999.0
2007-09-27 11:34:00,98.65,98.66,98.64,98.64,1055599989.0
2007-09-27 11:35:00,98.64,98.65,98.64,98.64,393299991.0
2007-09-27 11:36:00,98.64,98.65,98.64,98.64,323199999.0
2007-09-27 11:37:00,98.63,98.66,98.63,98.65,590600005.0
2007-09-27 11:38:00,98.66,98.66,98.64,98.64,540499991.0
2007-09-27 11:39:00,98.65,98.67,98.64,98.67,398099991.0
2007-09-27 11:40:00,98.66,98.68,98.66,98.665,1616300001.0
2007-09-27 11:41:00,98.665,98.68,98.655,98.66,420499994.0
2007-09-27 11:42:00,98.66,98.68,98.66,98.68,458400000.0
2007-09-27 11:43:00,98.68,98.69,98.68,98.69,1134399999.0
2007-09-27 11:44:00,98.69,98.7,98.67,98.7,912099992.0
2007-09-27 11:45:00,98.7,98.7,98.67,98.68,1482499972.0
2007-09-27 11:46:00,98.69,98.71,98.68,98.7,1567400005.0
2007-09-27 11:47:00,98.7,98.71,98.68,98.71,1129899990.0
2007-09-27 11:48:00,98.72,98.73,98.71,98.72,1270600002.0
2007-09-27 11:49:00,98.72,98.73,98.7,98.71,492700001.0
2007-09-27 11:50:00,98.7,98.73,98.7,98.73,653699988.0
2007-09-27 11:51:00,98.73,98.74,98.71,98.71,401299998.0
2007-09-27 11:52:00,98.71,98.72,98.7,98.71,887700004.0
2007-09-27 11:53:00,98.72,98.74,98.71,98.72,804200001.0
2007-09-27 11:54:00,98.72,98.73,98.71,98.72,380999997.0
2007-09-27 11:55:00,98.71,98.73,98.7,98.71,754299994.0
2007-09-27 11:56:00,98.71,98.73,98.7,98.72,356499997.0
2007-09-27 11:57:00,98.72,98.72,98.69,98.7,346400003.0
2007-09-27 11:58:00,98.7,98.71,98.69,98.71,592100002.0
2007-09-27 11:59:00,98.7,98.71,98.7,98.71,198400000.0
2007-09-27 12:00:00,98.71,98.73,98.7,98.71,916399988.0
2007-09-27 12:01:00,98.71,98.71,98.69,98.7,851099994.0
2007-09-27 12:02:00,98.705,98.74,98.7,98.72,386100002.0
2007-09-27 12:03:00,98.725,98.73,98.71,98.72,915099999.0
2007-09-27 12:04:00,98.72,98.73,98.7,98.71,542499993.0
2007-09-27 12:05:00,98.71,98.75,98.7,98.74,545500003.0
2007-09-27 12:06:00,98.74,98.76,98.72,98.73,1059800007.0
2007-09-27 12:07:00,98.73,98.735,98.72,98.72,307200000.0
2007-09-27 12:08:00,98.72,98.735,98.72,98.735,99900000.0
2007-09-27 12:09:00,98.735,98.75,98.73,98.75,271200000.0
2007-09-27 12:10:00,98.75,98.75,98.74,98.75,115200000.0
2007-09-27 12:11:00,98.75,98.76,98.73,98.74,451700000.0
2007-09-27 12:12:00,98.74,98.75,98.73,98.73,289300000.0
2007-09-27 12:13:00,98.73,98.74,98.72,98.73,1050599998.0
2007-09-27 12:14:00,98.73,98.75,98.72,98.73,1121799992.0
2007-09-27 12:15:00,98.72,98.74,98.705,98.72,843799997.0
2007-09-27 12:16:00,98.72,98.75,98.72,98.73,865500002.0
2007-09-27 12:17:00,98.73,98.73,98.7,98.7,1367899996.0
2007-09-27 12:18:00,98.7,98.71,98.665,98.69,1686899998.0
2007-09-27 12:19:00,98.685,98.72,98.68,98.695,858300008.0
2007-09-27 12:20:00,98.7,98.72,98.69,98.72,453700001.0
2007-09-27 12:21:00,98.7,98.72,98.7,98.71,531100002.0
2007-09-27 12:22:00,98.71,98.71,98.7,98.71,717799989.0
2007-09-27 12:23:00,98.71,98.71,98.69,98.7,232200000.0
2007-09-27 12:24:00,98.7,98.72,98.69,98.72,415900002.0
2007-09-27 12:25:00,98.72,98.72,98.68,98.69,1201900002.0
2007-09-27 12:26:00,98.69,98.69,98.66,98.69,1199699994.0
2007-09-27 12:27:00,98.69,98.69,98.66,98.67,484000005.0
2007-09-27 12:28:00,98.69,98.69,98.67,98.67,610900006.0
2007-09-27 12:29:00,98.67,98.7,98.67,98.69,390600005.0
2007-09-27 12:30:00,98.69,98.71,98.69,98.71,531600002.0
2007-09-27 12:31:00,98.71,98.72,98.69,98.72,412200001.0
2007-09-27 12:32:00,98.72,98.74,98.71,98.71,717199997.0
2007-09-27 12:33:00,98.71,98.73,98.7,98.72,429800000.0
2007-09-27 12:34:00,98.72,98.72,98.685,98.72,1448900010.0
2007-09-27 12:35:00,98.72,98.72,98.685,98.69,989400005.0
2007-09-27 12:36:00,98.69,98.75,98.68,98.75,1320600006.0
2007-09-27 12:37:00,98.75,98.75,98.72,98.72,1302399991.0
2007-09-27 12:38:00,98.72,98.74,98.715,98.73,1493200000.0
2007-09-27 12:39:00,98.73,98.73,98.69,98.69,1145299991.0
2007-09-27 12:40:00,98.7,98.73,98.69,98.73,1285999992.0
2007-09-27 12:41:00,98.72,98.73,98.68,98.69,827299998.0
2007-09-27 12:42:00,98.68,98.69,98.66,98.67,1074999992.0
2007-09-27 12:43:00,98.68,98.68,98.655,98.675,1074999992.0
2007-09-27 12:44:00,98.65,98.68,98.64,98.68,867599997.0
2007-09-27 12:45:00,98.68,98.68,98.66,98.67,867599997.0
2007-09-27 12:46:00,98.66,98.68,98.66,98.67,983799998.0
2007-09-27 12:47:00,98.67,98.68,98.67,98.67,431899997.0
2007-09-27 12:48:00,98.67,98.675,98.66,98.66,960500003.0
2007-09-27 12:49:00,98.66,98.685,98.65,98.66,1088799997.0
2007-09-27 12:50:00,98.66,98.67,98.65,98.66,2146399987.0
2007-09-27 12:51:00,98.66,98.67,98.65,98.65,896799996.0
2007-09-27 12:52:00,98.65,98.66,98.64,98.65,1158799988.0
2007-09-27 12:53:00,98.65,98.65,98.61,98.61,619500003.0
2007-09-27 12:54:00,98.6,98.64,98.59,98.61,1201800011.0
2007-09-27 12:55:00,98.61,98.63,98.6,98.6,1427000000.0
2007-09-27 12:56:00,98.6,98.63,98.59,98.62,1320299995.0
2007-09-27 12:57:00,98.62,98.63,98.6,98.63,287000000.0
2007-09-27 12:58:00,98.63,98.63,98.6,98.6,675000001.0
2007-09-27 12:59:00,98.59,98.62,98.58,98.61,572099998.0
2007-09-27 13:00:00,98.6,98.62,98.57,98.58,1044300003.0
2007-09-27 13:01:00,98.57,98.59,98.57,98.57,1016499993.0
2007-09-27 13:02:00,98.58,98.59,98.56,98.56,1249000010.0
2007-09-27 13:03:00,98.56,98.57,98.545,98.57,976499999.0
2007-09-27 13:04:00,98.57,98.585,98.55,98.58,1347600009.0
2007-09-27 13:05:00,98.58,98.58,98.57,98.575,1613800000.0
2007-09-27 13:06:00,98.575,98.575,98.53,98.53,1272399996.0
2007-09-27 13:07:00,98.53,98.54,98.51,98.53,913899989.0
2007-09-27 13:08:00,98.53,98.57,98.53,98.56,1871999996.0
2007-09-27 13:09:00,98.55,98.58,98.54,98.55,1871999996.0
2007-09-27 13:10:00,98.55,98.6,98.55,98.58,1871999996.0
2007-09-27 13:11:00,98.575,98.58,98.56,98.57,1767500001.0
2007-09-27 13:12:00,98.56,98.61,98.55,98.61,1797699993.0
2007-09-27 13:13:00,98.6,98.61,98.57,98.58,1797699993.0
2007-09-27 13:14:00,98.58,98.615,98.57,98.59,1406699993.0
2007-09-27 13:15:00,98.6,98.61,98.59,98.6,1007499999.0
2007-09-27 13:16:00,98.6,98.61,98.6,98.6,1509900000.0
2007-09-27 13:17:00,98.6,98.64,98.6,98.62,1523600007.0
2007-09-27 13:18:00,98.625,98.65,98.59,98.59,1990399978.0
2007-09-27 13:19:00,98.59,98.62,98.58,98.59,691000001.0
2007-09-27 13:20:00,98.59,98.6,98.57,98.58,509000002.0
2007-09-27 13:21:00,98.58,98.58,98.54,98.56,661400000.0
2007-09-27 13:22:00,98.56,98.58,98.56,98.56,328000000.0
2007-09-27 13:23:00,98.57,98.6,98.56,98.57,700999999.0
2007-09-27 13:24:00,98.57,98.61,98.55,98.59,853999999.0
2007-09-27 13:25:00,98.59,98.63,98.58,98.61,1578300003.0
2007-09-27 13:26:00,98.6,98.61,98.58,98.6,1479399994.0
2007-09-27 13:27:00,98.6,98.61,98.57,98.58,381300000.0
2007-09-27 13:28:00,98.58,98.58,98.55,98.56,650799998.0
2007-09-27 13:29:00,98.56,98.58,98.535,98.54,1282499998.0
2007-09-27 13:30:00,98.55,98.56,98.5,98.56,1533099997.0
2007-09-27 13:31:00,98.56,98.57,98.54,98.56,579499994.0
2007-09-27 13:32:00,98.56,98.575,98.55,98.55,500500002.0
2007-09-27 13:33:00,98.56,98.57,98.56,98.57,263200000.0
2007-09-27 13:34:00,98.56,98.56,98.54,98.56,643800000.0
2007-09-27 13:35:00,98.56,98.6,98.55,98.59,515799997.0
2007-09-27 13:36:00,98.6,98.61,98.59,98.6,581000005.0
2007-09-27 13:37:00,98.6,98.6,98.59,98.59,546500002.0
2007-09-27 13:38:00,98.59,98.61,98.59,98.61,632699999.0
2007-09-27 13:39:00,98.61,98.61,98.58,98.59,1223500000.0
2007-09-27 13:40:00,98.59,98.6,98.535,98.54,1905600000.0
2007-09-27 13:41:00,98.54,98.54,98.52,98.53,762499998.0
2007-09-27 13:42:00,98.52,98.53,98.46,98.49,764000001.0
2007-09-27 13:43:00,98.49,98.49,98.46,98.47,337899998.0
2007-09-27 13:44:00,98.45,98.5,98.43,98.47,1573099991.0
2007-09-27 13:45:00,98.47,98.51,98.47,98.51,804299991.0
2007-09-27 13:46:00,98.5,98.53,98.49,98.5,516999996.0
2007-09-27 13:47:00,98.5,98.54,98.5,98.53,560100004.0
2007-09-27 13:48:00,98.53,98.54,98.51,98.53,513499995.0
2007-09-27 13:49:00,98.53,98.59,98.53,98.57,809000005.0
2007-09-27 13:50:00,98.57,98.58,98.54,98.55,1100800007.0
2007-09-27 13:51:00,98.55,98.57,98.54,98.56,1633899999.0
2007-09-27 13:52:00,98.56,98.57,98.55,98.56,1488800005.0
2007-09-27 13:53:00,98.57,98.6,98.55,98.59,1488800005.0
2007-09-27 13:54:00,98.59,98.59,98.57,98.57,766199992.0
2007-09-27 13:55:00,98.58,98.58,98.56,98.58,701100001.0
2007-09-27 13:56:00,98.57,98.59,98.57,98.58,725500002.0
2007-09-27 13:57:00,98.58,98.6,98.57,98.57,932799995.0
2007-09-27 13:58:00,98.57,98.58,98.54,98.56,995899996.0
2007-09-27 13:59:00,98.56,98.56,98.52,98.53,535399999.0
2007-09-27 14:00:00,98.53,98.56,98.5,98.52,1100099995.0
2007-09-27 14:01:00,98.52,98.54,98.5,98.52,977299995.0
2007-09-27 14:02:00,98.53,98.55,98.52,98.53,542900000.0
2007-09-27 14:03:00,98.53,98.54,98.51,98.52,994999988.0
2007-09-27 14:04:00,98.52,98.53,98.5,98.5,572899998.0
2007-09-27 14:05:00,98.51,98.54,98.5,98.52,626099998.0
2007-09-27 14:06:00,98.53,98.53,98.49,98.49,899600003.0
2007-09-27 14:07:00,98.49,98.51,98.48,98.5,1961400016.0
2007-09-27 14:08:00,98.5,98.51,98.48,98.49,609400005.0
2007-09-27 14:09:00,98.49,98.53,98.49,98.51,1029299992.0
2007-09-27 14:10:00,98.52,98.52,98.49,98.5,2046400001.0
2007-09-27 14:11:00,98.51,98.51,98.47,98.47,871799997.0
2007-09-27 14:12:00,98.48,98.51,98.46,98.465,1729599995.0
2007-09-27 14:13:00,98.47,98.49,98.46,98.465,1929400011.0
2007-09-27 14:14:00,98.48,98.49,98.47,98.48,1966499998.0
2007-09-27 14:15:00,98.5,98.5,98.48,98.49,1966499998.0
2007-09-27 14:16:00,98.49,98.53,98.48,98.52,1348399999.0
2007-09-27 14:17:00,98.53,98.55,98.51,98.55,1307800003.0
2007-09-27 14:18:00,98.545,98.57,98.54,98.56,1307800003.0
2007-09-27 14:19:00,98.56,98.57,98.54,98.54,721300000.0
2007-09-27 14:20:00,98.55,98.55,98.51,98.51,721300000.0
2007-09-27 14:21:00,98.51,98.55,98.5,98.53,2049399990.0
2007-09-27 14:22:00,98.53,98.56,98.53,98.55,1304700000.0
2007-09-27 14:23:00,98.55,98.57,98.55,98.56,1347700003.0
2007-09-27 14:24:00,98.56,98.59,98.55,98.58,1545400002.0
2007-09-27 14:25:00,98.6,98.61,98.57,98.59,1707600010.0
2007-09-27 14:26:00,98.58,98.59,98.58,98.59,1707600010.0
2007-09-27 14:27:00,98.59,98.6,98.58,98.6,1707600010.0
2007-09-27 14:28:00,98.6,98.63,98.59,98.63,1023499991.0
2007-09-27 14:29:00,98.62,98.63,98.59,98.6,1023499991.0
2007-09-27 14:30:00,98.6,98.66,98.59,98.62,1719799980.0
2007-09-27 14:31:00,98.62,98.66,98.61,98.64,2082399984.0
2007-09-27 14:32:00,98.65,98.69,98.65,98.655,2082399984.0
2007-09-27 14:33:00,98.66,98.66,98.62,98.64,1974599973.0
2007-09-27 14:34:00,98.65,98.68,98.64,98.66,1989799995.0
2007-09-27 14:35:00,98.665,98.67,98.63,98.65,768999998.0
2007-09-27 14:36:00,98.65,98.66,98.62,98.65,941699996.0
2007-09-27 14:37:00,98.65,98.67,98.64,98.65,812100000.0
2007-09-27 14:38:00,98.64,98.65,98.62,98.64,630500000.0
2007-09-27 14:39:00,98.65,98.66,98.63,98.63,672900006.0
2007-09-27 14:40:00,98.63,98.65,98.605,98.62,1391599987.0
2007-09-27 14:41:00,98.62,98.64,98.61,98.62,759099996.0
2007-09-27 14:42:00,98.62,98.63,98.6,98.61,2045899992.0
2007-09-27 14:43:00,98.61,98.62,98.6,98.62,812999996.0
2007-09-27 14:44:00,98.62,98.7,98.62,98.66,1783799997.0
2007-09-27 14:45:00,98.66,98.69,98.65,98.66,1875800000.0
2007-09-27 14:46:00,98.66,98.67,98.63,98.63,894199996.0
2007-09-27 14:47:00,98.63,98.67,98.62,98.65,1235999993.0
2007-09-27 14:48:00,98.65,98.65,98.625,98.64,1285999981.0
2007-09-27 14:49:00,98.63,98.66,98.62,98.64,808299994.0
2007-09-27 14:50:00,98.62,98.64,98.6,98.64,693400000.0
2007-09-27 14:51:00,98.65,98.66,98.63,98.65,693400000.0
2007-09-27 14:52:00,98.65,98.67,98.65,98.66,1539799999.0
2007-09-27 14:53:00,98.66,98.685,98.66,98.67,1755400017.0
2007-09-27 14:54:00,98.665,98.69,98.665,98.68,1110199996.0
2007-09-27 14:55:00,98.68,98.68,98.66,98.68,807799988.0
2007-09-27 14:56:00,98.68,98.69,98.66,98.68,1783099995.0
2007-09-27 14:57:00,98.68,98.7,98.67,98.68,1340700001.0
2007-09-27 14:58:00,98.69,98.7,98.67,98.67,1264000001.0
2007-09-27 14:59:00,98.67,98.68,98.66,98.67,1331199995.0
2007-09-27 15:00:00,98.66,98.68,98.65,98.65,1589999984.0
2007-09-27 15:01:00,98.65,98.65,98.61,98.63,1383699998.0
2007-09-27 15:02:00,98.62,98.64,98.61,98.63,1236999989.0
2007-09-27 15:03:00,98.63,98.64,98.61,98.62,654900002.0
2007-09-27 15:04:00,98.61,98.62,98.6,98.61,1466500001.0
2007-09-27 15:05:00,98.61,98.62,98.59,98.61,1431600016.0
2007-09-27 15:06:00,98.62,98.635,98.6,98.62,1539800008.0
2007-09-27 15:07:00,98.62,98.63,98.61,98.63,1452300001.0
2007-09-27 15:08:00,98.61,98.62,98.6,98.6,1795099999.0
2007-09-27 15:09:00,98.6,98.61,98.58,98.6,1455100000.0
2007-09-27 15:10:00,98.595,98.62,98.58,98.6,1200300000.0
2007-09-27 15:11:00,98.6,98.62,98.59,98.62,1657700005.0
2007-09-27 15:12:00,98.61,98.65,98.6,98.64,1405499990.0
2007-09-27 15:13:00,98.64,98.64,98.62,98.64,568699995.0
2007-09-27 15:14:00,98.64,98.65,98.63,98.63,752699991.0
2007-09-27 15:15:00,98.63,98.63,98.61,98.61,811000001.0
2007-09-27 15:16:00,98.61,98.62,98.6,98.6,1479499996.0
2007-09-27 15:17:00,98.6,98.61,98.595,98.6,572399999.0
2007-09-27 15:18:00,98.61,98.61,98.58,98.59,1764400004.0
2007-09-27 15:19:00,98.58,98.6,98.58,98.6,1277600002.0
2007-09-27 15:20:00,98.6,98.6,98.58,98.59,948000002.0
2007-09-27 15:21:00,98.595,98.6,98.58,98.59,841299982.0
2007-09-27 15:22:00,98.6,98.6,98.57,98.58,1189099998.0
2007-09-27 15:23:00,98.59,98.59,98.56,98.57,767000004.0
2007-09-27 15:24:00,98.57,98.57,98.54,98.55,517499997.0
2007-09-27 15:25:00,98.55,98.59,98.55,98.58,596800002.0
2007-09-27 15:26:00,98.57,98.59,98.56,98.59,789899999.0
2007-09-27 15:27:00,98.58,98.59,98.56,98.58,732199994.0
2007-09-27 15:28:00,98.57,98.58,98.56,98.57,187100000.0
2007-09-27 15:29:00,98.57,98.57,98.54,98.565,297900001.0
2007-09-27 15:30:00,98.56,98.6,98.56,98.6,558399997.0
2007-09-27 15:31:00,98.59,98.61,98.57,98.58,386600002.0
2007-09-27 15:32:00,98.59,98.59,98.56,98.57,554300009.0
2007-09-27 15:33:00,98.56,98.56,98.52,98.54,861700011.0
2007-09-27 15:34:00,98.54,98.55,98.51,98.53,475399999.0
2007-09-27 15:35:00,98.52,98.54,98.51,98.53,903900002.0
2007-09-27 15:36:00,98.53,98.565,98.53,98.55,651400005.0
2007-09-27 15:37:00,98.55,98.56,98.55,98.55,517500001.0
2007-09-27 15:38:00,98.55,98.58,98.55,98.56,1101599999.0
2007-09-27 15:39:00,98.56,98.57,98.55,98.56,902200009.0
2007-09-27 15:40:00,98.56,98.59,98.555,98.56,560499993.0
2007-09-27 15:41:00,98.55,98.57,98.54,98.55,450499997.0
2007-09-27 15:42:00,98.54,98.55,98.53,98.53,433099998.0
2007-09-27 15:43:00,98.53,98.56,98.53,98.54,756699997.0
2007-09-27 15:44:00,98.54,98.55,98.52,98.53,318399999.0
2007-09-27 15:45:00,98.52,98.55,98.52,98.54,914699989.0
2007-09-27 15:46:00,98.54,98.57,98.53,98.555,1100400006.0
2007-09-27 15:47:00,98.56,98.57,98.54,98.555,1469400014.0
2007-09-27 15:48:00,98.55,98.58,98.53,98.57,1355900001.0
2007-09-27 15:49:00,98.56,98.59,98.55,98.59,1104099994.0
2007-09-27 15:50:00,98.59,98.59,98.56,98.58,1203399996.0
2007-09-27 15:51:00,98.58,98.6,98.56,98.57,1729400023.0
2007-09-27 15:52:00,98.57,98.6,98.56,98.59,1063500009.0
2007-09-27 15:53:00,98.59,98.6,98.565,98.6,1463400008.0
2007-09-27 15:54:00,98.59,98.61,98.57,98.59,1425700008.0
2007-09-27 15:55:00,98.6,98.63,98.59,98.63,941299999.0
2007-09-27 15:56:00,98.62,98.63,98.6,98.63,941299999.0
2007-09-27 15:57:00,98.63,98.64,98.595,98.62,941299999.0
2007-09-27 15:58:00,98.605,98.62,98.59,98.6,2012400004.0
2007-09-27 15:59:00,98.6,98.6,98.52,98.55,957900007.0
2007-09-27 16:00:00,98.56,98.62,98.52,98.555,1910299992.0
2007-09-27 16:01:00,98.545,98.61,98.54,98.59,2076700014.0
2007-09-27 16:02:00,98.57,98.64,98.57,98.62,1953600010.0
2007-09-27 16:03:00,98.62,98.62,98.59,98.6,1953600010.0
2007-09-27 16:04:00,98.59,98.61,98.55,98.56,1570000014.0
2007-09-27 16:05:00,98.57,98.58,98.53,98.54,1603699995.0
2007-09-27 16:06:00,98.56,98.56,98.52,98.55,1603699995.0
2007-09-27 16:07:00,98.55,98.59,98.55,98.58,1194300002.0
2007-09-27 16:08:00,98.58,98.62,98.56,98.61,955799999.0
2007-09-27 16:09:00,98.61,98.64,98.6,98.61,858300000.0
2007-09-27 16:10:00,98.61,98.62,98.55,98.57,1133900008.0
2007-09-27 16:11:00,98.56,98.63,98.56,98.61,1293299998.0
2007-09-27 16:12:00,98.61,98.62,98.58,98.59,1046799998.0
2007-09-27 16:13:00,98.58,98.59,98.57,98.59,828199999.0
2007-09-27 16:14:00,98.59,98.59,98.54,98.58,1350000005.0
2007-09-27 16:15:00,98.58,98.61,98.55,98.6,1126900005.0
2007-09-27 16:16:00,98.6,98.6,98.55,98.57,721899999.0
2007-09-27 16:17:00,98.57,98.61,98.56,98.61,736399998.0
2007-09-27 16:18:00,98.61,98.62,98.59,98.6,858400004.0
2007-09-27 16:19:00,98.6,98.63,98.57,98.62,1065600006.0
2007-09-27 16:20:00,98.62,98.68,98.61,98.66,1396399999.0
2007-09-27 16:21:00,98.66,98.67,98.63,98.65,499000001.0
2007-09-27 16:22:00,98.65,98.66,98.61,98.625,875000000.0
2007-09-27 16:23:00,98.625,98.64,98.59,98.61,676199995.0
2007-09-27 16:24:00,98.61,98.61,98.56,98.58,965599998.0
2007-09-27 16:25:00,98.58,98.61,98.56,98.58,1324799995.0
2007-09-27 16:26:00,98.58,98.62,98.58,98.62,1635600002.0
2007-09-27 16:27:00,98.62,98.635,98.6,98.63,1550999998.0
2007-09-27 16:28:00,98.63,98.66,98.62,98.65,1054499999.0
2007-09-27 16:29:00,98.65,98.65,98.6,98.62,1734699995.0
2007-09-27 16:30:00,98.62,98.65,98.6,98.61,1449099999.0
2007-09-27 16:31:00,98.61,98.62,98.58,98.61,929900010.0
2007-09-27 16:32:00,98.61,98.64,98.6,98.62,696900004.0
2007-09-27 16:33:00,98.6,98.65,98.59,98.64,1053200000.0
2007-09-27 16:34:00,98.64,98.66,98.63,98.65,993500002.0
2007-09-27 16:35:00,98.65,98.66,98.61,98.63,1028600010.0
2007-09-27 16:36:00,98.64,98.66,98.6,98.63,1145800010.0
2007-09-27 16:37:00,98.63,98.66,98.61,98.62,1362499990.0
2007-09-27 16:38:00,98.61,98.67,98.61,98.65,1393800002.0
2007-09-27 16:39:00,98.67,98.67,98.61,98.64,903400004.0
2007-09-27 16:40:00,98.65,98.65,98.62,98.63,1594400004.0
2007-09-27 16:41:00,98.62,98.63,98.6,98.62,1274799999.0
2007-09-27 16:42:00,98.63,98.64,98.605,98.63,1398199995.0
2007-09-27 16:43:00,98.63,98.64,98.61,98.64,846999991.0
2007-09-27 16:44:00,98.66,98.66,98.64,98.65,498600001.0
2007-09-27 16:45:00,98.66,98.67,98.64,98.66,830500010.0
2007-09-27 16:46:00,98.66,98.66,98.6,98.63,2111099987.0
2007-09-27 16:47:00,98.63,98.64,98.61,98.62,839700003.0
2007-09-27 16:48:00,98.62,98.63,98.6,98.62,1412999994.0
2007-09-27 16:49:00,98.6,98.62,98.58,98.59,1008399998.0
2007-09-27 16:50:00,98.59,98.6,98.55,98.56,802099999.0
2007-09-27 16:51:00,98.57,98.6,98.55,98.6,1196899999.0
2007-09-27 16:52:00,98.6,98.62,98.57,98.6,956099998.0
2007-09-27 16:53:00,98.6,98.61,98.56,98.6,856400000.0
2007-09-27 16:54:00,98.59,98.62,98.59,98.61,739100006.0
2007-09-27 16:55:00,98.61,98.62,98.58,98.59,981100006.0
2007-09-27 16:56:00,98.58,98.6,98.58,98.6,735700006.0
2007-09-27 16:57:00,98.59,98.63,98.58,98.6,408599998.0
2007-09-27 16:58:00,98.6,98.6,98.56,98.58,594399992.0
2007-09-27 16:59:00,98.58,98.61,98.56,98.6,956299993.0
2007-09-27 17:00:00,98.6,98.63,98.58,98.59,1135900000.0
2007-09-27 17:01:00,98.59,98.61,98.58,98.6,755099981.0
2007-09-27 17:02:00,98.6,98.61,98.58,98.6,311599996.0
2007-09-27 17:03:00,98.61,98.61,98.57,98.6,652599999.0
2007-09-27 17:04:00,98.6,98.61,98.58,98.59,501199999.0
2007-09-27 17:05:00,98.61,98.61,98.58,98.6,365299999.0
2007-09-27 17:06:00,98.6,98.61,98.6,98.6,248600000.0
2007-09-27 17:07:00,98.557,98.598,98.546,98.598,1749899983.0
2007-09-27 17:08:00,98.61,98.65,98.61,98.63,722199998.0
2007-09-27 17:09:00,98.63,98.65,98.62,98.64,688099994.0
2007-09-27 17:10:00,98.64,98.64,98.62,98.62,577600003.0
2007-09-27 17:11:00,98.62,98.64,98.61,98.62,729400003.0
2007-09-27 17:12:00,98.62,98.63,98.605,98.63,502600005.0
2007-09-27 17:13:00,98.63,98.63,98.6,98.62,182700000.0
2007-09-27 17:14:00,98.62,98.62,98.59,98.62,613700001.0
2007-09-27 17:15:00,98.62,98.63,98.61,98.62,276799994.0
2007-09-27 17:16:00,98.62,98.64,98.6,98.63,526199996.0
2007-09-27 17:17:00,98.63,98.63,98.6,98.6,370600001.0
2007-09-27 17:18:00,98.6,98.61,98.58,98.59,502399991.0
2007-09-27 17:19:00,98.59,98.59,98.55,98.56,1197600007.0
2007-09-27 17:20:00,98.56,98.58,98.56,98.57,478400004.0
2007-09-27 17:21:00,98.57,98.58,98.55,98.57,241600000.0
2007-09-27 17:22:00,98.57,98.57,98.55,98.55,359400000.0
2007-09-27 17:23:00,98.55,98.55,98.5,98.52,730500013.0
2007-09-27 17:24:00,98.51,98.53,98.51,98.53,502800000.0
2007-09-27 17:25:00,98.52,98.53,98.51,98.53,380599994.0
2007-09-27 17:26:00,98.53,98.54,98.51,98.53,725700000.0
2007-09-27 17:27:00,98.53,98.54,98.48,98.49,1448600001.0
2007-09-27 17:28:00,98.49,98.5,98.48,98.49,456800000.0
2007-09-27 17:29:00,98.49,98.51,98.47,98.5,566700010.0
2007-09-27 17:30:00,98.5,98.53,98.48,98.49,881799997.0
2007-09-27 17:31:00,98.5,98.51,98.47,98.5,769700002.0
2007-09-27 17:32:00,98.5,98.55,98.5,98.54,727199998.0
2007-09-27 17:33:00,98.54,98.56,98.54,98.55,675600000.0
2007-09-27 17:34:00,98.55,98.55,98.52,98.53,595000001.0
2007-09-27 17:35:00,98.54,98.56,98.52,98.56,873399986.0
2007-09-27 17:36:00,98.56,98.56,98.53,98.56,431800001.0
2007-09-27 17:37:00,98.56,98.57,98.53,98.55,1936899999.0
2007-09-27 17:38:00,98.55,98.56,98.53,98.56,439799999.0
2007-09-27 17:39:00,98.52,98.57,98.52,98.57,234999999.0
2007-09-27 17:40:00,98.57,98.585,98.55,98.56,843500009.0
2007-09-27 17:41:00,98.54,98.58,98.52,98.58,1135499999.0
2007-09-27 17:42:00,98.58,98.6,98.57,98.58,1755600010.0
2007-09-27 17:43:00,98.58,98.59,98.56,98.56,1124900006.0
2007-09-27 17:44:00,98.57,98.59,98.54,98.56,621700003.0
2007-09-27 17:45:00,98.56,98.57,98.54,98.565,1802699998.0
2007-09-27 17:46:00,98.57,98.57,98.54,98.54,875800001.0
2007-09-27 17:47:00,98.54,98.55,98.53,98.53,1317300012.0
2007-09-27 17:48:00,98.55,98.56,98.52,98.54,1121600022.0
2007-09-27 17:49:00,98.54,98.59,98.535,98.56,2020399986.0
2007-09-27 17:50:00,98.56,98.62,98.55,98.6,2084299993.0
2007-09-27 17:51:00,98.6,98.62,98.59,98.59,1678000016.0
2007-09-27 17:52:00,98.6,98.63,98.585,98.62,1802700009.0
2007-09-27 17:53:00,98.63,98.65,98.6,98.65,1411500006.0
2007-09-27 17:54:00,98.64,98.65,98.61,98.63,1527600017.0
2007-09-27 17:55:00,98.63,98.64,98.6,98.62,987100011.0
2007-09-27 17:56:00,98.62,98.67,98.61,98.65,1564899994.0
2007-09-27 17:57:00,98.64,98.69,98.63,98.67,1543500009.0
2007-09-27 17:58:00,98.67,98.69,98.65,98.66,1050499998.0
2007-09-27 17:59:00,98.67,98.68,98.61,98.63,1037300005.0
2007-09-27 18:00:00,98.63,98.67,98.63,98.66,385400001.0
2007-09-27 18:01:00,98.66,98.72,98.65,98.72,545999999.0
2007-09-27 18:02:00,98.72,98.72,98.66,98.67,643299999.0
2007-09-27 18:03:00,98.67,98.72,98.665,98.71,951299998.0
2007-09-27 18:04:00,98.7,98.74,98.7,98.74,1059400001.0
2007-09-27 18:05:00,98.74,98.79,98.72,98.77,1257099994.0
2007-09-27 18:06:00,98.76,98.76,98.72,98.74,603899989.0
2007-09-27 18:07:00,98.74,98.74,98.72,98.73,717699994.0
2007-09-27 18:08:00,98.73,98.74,98.7,98.72,1072699996.0
2007-09-27 18:09:00,98.73,98.75,98.72,98.73,1549500011.0
2007-09-27 18:10:00,98.73,98.73,98.71,98.72,408800001.0
2007-09-27 18:11:00,98.72,98.73,98.71,98.71,310999999.0
2007-09-27 18:12:00,98.72,98.73,98.71,98.73,252199997.0
2007-09-27 18:13:00,98.72,98.73,98.7,98.7,269200000.0
2007-09-27 18:14:00,98.7,98.71,98.67,98.7,195799999.0
2007-09-27 18:15:00,98.7,98.71,98.69,98.7,169100001.0
2007-09-27 18:16:00,98.7,98.705,98.69,98.69,547499996.0
2007-09-27 18:17:00,98.69,98.69,98.65,98.66,645900006.0
2007-09-27 18:18:00,98.67,98.68,98.65,98.66,615200007.0
2007-09-27 18:19:00,98.66,98.67,98.66,98.66,606700000.0
2007-09-27 18:20:00,98.66,98.69,98.66,98.68,581599996.0
2007-09-27 18:21:00,98.68,98.68,98.63,98.63,429600000.0
2007-09-27 18:22:00,98.63,98.64,98.61,98.63,299200000.0
2007-09-27 18:23:00,98.62,98.63,98.61,98.63,227200001.0
2007-09-27 18:24:00,98.64,98.66,98.64,98.66,378500002.0
2007-09-27 18:25:00,98.65,98.68,98.65,98.68,530599998.0
2007-09-27 18:26:00,98.68,98.7,98.67,98.67,657300005.0
2007-09-27 18:27:00,98.67,98.68,98.63,98.64,516899997.0
2007-09-27 18:28:00,98.64,98.64,98.64,98.64,48500000.0
2007-09-27 18:29:00,98.64,98.65,98.63,98.63,218300001.0
2007-09-27 18:30:00,98.63,98.67,98.61,98.67,616999999.0
2007-09-27 18:31:00,98.66,98.67,98.66,98.66,455799996.0
2007-09-27 18:32:00,98.66,98.66,98.65,98.66,159799999.0
2007-09-27 18:33:00,98.66,98.66,98.645,98.65,83899999.0
2007-09-27 18:34:00,98.65,98.67,98.65,98.67,183499999.0
2007-09-27 18:35:00,98.67,98.67,98.655,98.66,129100000.0
2007-09-27 18:36:00,98.66,98.67,98.65,98.655,119600000.0
2007-09-27 18:37:00,98.655,98.68,98.65,98.67,287800000.0
2007-09-27 18:38:00,98.67,98.69,98.67,98.67,285999999.0
2007-09-27 18:39:00,98.67,98.69,98.67,98.68,362900000.0
2007-09-27 18:40:00,98.68,98.68,98.64,98.64,369199997.0
2007-09-27 18:41:00,98.64,98.65,98.63,98.64,245299999.0
2007-09-27 18:42:00,98.65,98.65,98.64,98.64,104000000.0
2007-09-27 18:43:00,98.64,98.65,98.63,98.63,279499998.0
2007-09-27 18:44:00,98.63,98.64,98.62,98.625,371999997.0
2007-09-27 18:45:00,98.63,98.64,98.63,98.64,228099998.0
2007-09-27 18:46:00,98.64,98.65,98.635,98.64,239300000.0
2007-09-27 18:47:00,98.64,98.65,98.64,98.65,483999998.0
2007-09-27 18:48:00,98.65,98.66,98.64,98.65,277800000.0
2007-09-27 18:49:00,98.645,98.65,98.645,98.65,111900000.0
2007-09-27 18:50:00,98.65,98.67,98.65,98.65,244400000.0
2007-09-27 18:51:00,98.66,98.68,98.66,98.68,244899998.0
2007-09-27 18:52:00,98.68,98.68,98.635,98.66,911599998.0
2007-09-27 18:53:00,98.66,98.66,98.64,98.65,327400001.0
2007-09-27 18:54:00,98.66,98.68,98.66,98.67,448300001.0
2007-09-27 18:55:00,98.67,98.68,98.67,98.68,391999997.0
2007-09-27 18:56:00,98.68,98.69,98.66,98.68,308599998.0
2007-09-27 18:57:00,98.68,98.68,98.66,98.66,222399998.0
2007-09-27 18:58:00,98.67,98.67,98.65,98.65,434799996.0
2007-09-27 18:59:00,98.65,98.68,98.65,98.68,357000000.0
2007-09-27 19:00:00,98.67,98.69,98.66,98.67,370100001.0
2007-09-27 19:01:00,98.68,98.69,98.67,98.68,149500000.0
2007-09-27 19:02:00,98.68,98.68,98.66,98.66,291300000.0
2007-09-27 19:03:00,98.66,98.68,98.66,98.68,197499998.0
2007-09-27 19:04:00,98.67,98.69,98.66,98.67,282300003.0
2007-09-27 19:05:00,98.67,98.67,98.655,98.67,442199999.0
2007-09-27 19:06:00,98.67,98.68,98.64,98.65,671800003.0
2007-09-27 19:07:00,98.65,98.66,98.64,98.65,427099997.0
2007-09-27 19:08:00,98.65,98.68,98.65,98.68,766900003.0
2007-09-27 19:09:00,98.68,98.71,98.67,98.7,785300002.0
2007-09-27 19:10:00,98.7,98.71,98.68,98.68,907500006.0
2007-09-27 19:11:00,98.68,98.7,98.68,98.695,481800004.0
2007-09-27 19:12:00,98.69,98.7,98.68,98.69,560100003.0
2007-09-27 19:13:00,98.69,98.7,98.67,98.7,726100004.0
2007-09-27 19:14:00,98.7,98.72,98.7,98.7,654100002.0
2007-09-27 19:15:00,98.71,98.72,98.7,98.72,418100003.0
2007-09-27 19:16:00,98.73,98.74,98.71,98.74,264900000.0
2007-09-27 19:17:00,98.73,98.74,98.72,98.73,201500002.0
2007-09-27 19:18:00,98.73,98.73,98.7,98.7,240800002.0
2007-09-27 19:19:00,98.72,98.73,98.72,98.73,48000000.0
2007-09-27 19:20:00,98.73,98.74,98.72,98.72,660700005.0
2007-09-27 19:21:00,98.71,98.72,98.68,98.7,510599998.0
2007-09-27 19:22:00,98.7,98.71,98.7,98.7,162800000.0
2007-09-27 19:23:00,98.7,98.71,98.695,98.71,242400000.0
2007-09-27 19:24:00,98.71,98.71,98.69,98.7,149699999.0
2007-09-27 19:25:00,98.69,98.7,98.68,98.68,386100006.0
2007-09-27 19:26:00,98.67,98.69,98.66,98.68,337000001.0
2007-09-27 19:27:00,98.66,98.72,98.65,98.69,667800002.0
2007-09-27 19:28:00,98.69,98.71,98.68,98.71,564700003.0
2007-09-27 19:29:00,98.7,98.76,98.7,98.75,1070899995.0
2007-09-27 19:30:00,98.74,98.75,98.74,98.75,618100002.0
2007-09-27 19:31:00,98.75,98.75,98.7,98.7,421400001.0
2007-09-27 19:32:00,98.7,98.71,98.67,98.68,770300008.0
2007-09-27 19:33:00,98.68,98.68,98.65,98.67,767300001.0
2007-09-27 19:34:00,98.67,98.68,98.65,98.65,1057100018.0
2007-09-27 19:35:00,98.65,98.67,98.64,98.66,675699999.0
2007-09-27 19:36:00,98.65,98.68,98.65,98.67,447099999.0
2007-09-27 19:37:00,98.67,98.69,98.65,98.69,207500002.0
2007-09-27 19:38:00,98.68,98.68,98.63,98.64,286700000.0
2007-09-27 19:39:00,98.65,98.65,98.64,98.64,353499999.0
2007-09-27 19:40:00,98.65,98.65,98.62,98.63,374500005.0
2007-09-27 19:41:00,98.63,98.65,98.63,98.63,179399997.0
2007-09-27 19:42:00,98.63,98.66,98.63,98.66,337999998.0
2007-09-27 19:43:00,98.66,98.66,98.66,98.66,115000000.0
2007-09-27 19:44:00,98.64,98.65,98.64,98.65,240400002.0
2007-09-27 19:45:00,98.63,98.67,98.63,98.66,372999999.0
2007-09-27 19:46:00,98.66,98.67,98.66,98.67,63200000.0
2007-09-27 19:47:00,98.65,98.67,98.63,98.64,363799999.0
2007-09-27 19:48:00,98.64,98.64,98.62,98.64,122900000.0
2007-09-27 19:49:00,98.64,98.65,98.61,98.62,216099995.0
2007-09-27 19:50:00,98.62,98.64,98.6,98.6,597699998.0
2007-09-27 19:51:00,98.6,98.64,98.6,98.63,654200002.0
2007-09-27 19:52:00,98.63,98.65,98.63,98.64,533900005.0
2007-09-27 19:53:00,98.64,98.64,98.625,98.63,466700001.0
2007-09-27 19:54:00,98.63,98.66,98.61,98.66,748500006.0
2007-09-27 19:55:00,98.66,98.67,98.66,98.66,138800000.0
2007-09-27 19:56:00,98.66,98.67,98.66,98.66,161000000.0
2007-09-27 19:57:00,98.67,98.67,98.66,98.67,182799998.0
2007-09-27 19:58:00,98.67,98.67,98.65,98.65,78400000.0
2007-09-27 19:59:00,98.65,98.66,98.625,98.64,329699999.0
2007-09-27 20:00:00,98.64,98.65,98.625,98.65,514899999.0
2007-09-27 20:01:00,98.64,98.64,98.62,98.63,442599996.0
2007-09-27 20:02:00,98.63,98.63,98.61,98.61,381499997.0
2007-09-27 20:03:00,98.61,98.65,98.6,98.64,235699999.0
2007-09-27 20:04:00,98.64,98.66,98.63,98.66,256299999.0
2007-09-27 20:05:00,98.66,98.68,98.64,98.67,150400002.0
2007-09-27 20:06:00,98.67,98.68,98.66,98.68,38200000.0
2007-09-27 20:07:00,98.68,98.71,98.655,98.71,335100004.0
2007-09-27 20:08:00,98.71,98.72,98.65,98.67,226400000.0
2007-09-27 20:09:00,98.66,98.68,98.64,98.67,268099999.0
2007-09-27 20:10:00,98.66,98.68,98.66,98.66,75100000.0
2007-09-27 20:11:00,98.66,98.68,98.66,98.67,74100000.0
2007-09-27 20:12:00,98.66,98.67,98.66,98.67,309800002.0
2007-09-27 20:13:00,98.67,98.68,98.62,98.63,317600003.0
2007-09-27 20:14:00,98.63,98.63,98.62,98.63,88600000.0
2007-09-27 20:15:00,98.63,98.64,98.6,98.6,182100000.0
2007-09-27 20:16:00,98.61,98.61,98.59,98.61,132999999.0
2007-09-27 20:17:00,98.61,98.62,98.59,98.61,454899999.0
2007-09-27 20:18:00,98.62,98.62,98.61,98.62,131100000.0
2007-09-27 20:19:00,98.61,98.61,98.58,98.58,285000000.0
2007-09-27 20:20:00,98.59,98.61,98.58,98.6,91600000.0
2007-09-27 20:21:00,98.6,98.61,98.6,98.61,86300000.0
2007-09-27 20:22:00,98.61,98.63,98.61,98.63,73600000.0
2007-09-27 20:23:00,98.63,98.64,98.62,98.63,192699997.0
2007-09-27 20:24:00,98.64,98.64,98.61,98.62,81700000.0
2007-09-27 20:25:00,98.62,98.64,98.62,98.64,142700003.0
2007-09-27 20:26:00,98.64,98.65,98.62,98.64,499900000.0
2007-09-27 20:27:00,98.64,98.64,98.62,98.62,308000005.0
2007-09-27 20:28:00,98.62,98.65,98.6,98.64,337700003.0
2007-09-27 20:29:00,98.65,98.65,98.64,98.65,152500000.0
2007-09-27 20:30:00,98.65,98.65,98.64,98.65,217500000.0
2007-09-27 20:31:00,98.65,98.65,98.62,98.63,166000000.0
2007-09-27 20:32:00,98.64,98.64,98.62,98.62,335100001.0
2007-09-27 20:33:00,98.62,98.63,98.6,98.62,490699998.0
2007-09-27 20:34:00,98.61,98.62,98.61,98.62,266400002.0
2007-09-27 20:35:00,98.63,98.63,98.605,98.62,285100001.0
2007-09-27 20:36:00,98.62,98.62,98.61,98.62,411900004.0
2007-09-27 20:37:00,98.61,98.62,98.6,98.62,224499999.0
2007-09-27 20:38:00,98.61,98.61,98.59,98.59,337500003.0
2007-09-27 20:39:00,98.6,98.6,98.59,98.59,148700002.0
2007-09-27 20:40:00,98.59,98.6,98.55,98.59,634499989.0
2007-09-27 20:41:00,98.59,98.61,98.58,98.61,125900002.0
2007-09-27 20:42:00,98.61,98.62,98.59,98.59,298799999.0
2007-09-27 20:43:00,98.59,98.61,98.59,98.61,283399994.0
2007-09-27 20:44:00,98.62,98.62,98.55,98.57,279600000.0
2007-09-27 20:45:00,98.57,98.6,98.55,98.6,515999996.0
2007-09-27 20:46:00,98.6,98.6,98.56,98.57,572500002.0
2007-09-27 20:47:00,98.57,98.58,98.56,98.56,318700001.0
2007-09-27 20:48:00,98.56,98.59,98.56,98.58,543799994.0
2007-09-27 20:49:00,98.58,98.6,98.58,98.6,493100005.0
2007-09-27 20:50:00,98.6,98.6,98.59,98.6,77600000.0
2007-09-27 20:51:00,98.59,98.6,98.575,98.59,76500000.0
2007-09-27 20:52:00,98.58,98.59,98.575,98.59,165500000.0
2007-09-27 20:53:00,98.59,98.61,98.57,98.61,415500000.0
2007-09-27 20:54:00,98.61,98.61,98.57,98.59,507899980.0
2007-09-27 20:55:00,98.59,98.6,98.58,98.59,153600000.0
2007-09-27 20:56:00,98.59,98.6,98.58,98.6,395799992.0
2007-09-27 20:57:00,98.59,98.61,98.58,98.6,369800003.0
2007-09-27 20:58:00,98.6,98.63,98.58,98.62,449299998.0
2007-09-27 20:59:00,98.61,98.62,98.59,98.61,398100001.0
2007-09-27 21:00:00,98.61,98.62,98.58,98.6,368800000.0
2007-09-27 21:01:00,98.6,98.61,98.57,98.57,193400000.0
2007-09-27 21:02:00,98.57,98.6,98.57,98.57,304700000.0
2007-09-27 21:03:00,98.57,98.59,98.57,98.59,267699999.0
2007-09-27 21:04:00,98.59,98.59,98.57,98.57,287300004.0
2007-09-27 21:05:00,98.59,98.59,98.57,98.58,190700002.0
2007-09-27 21:06:00,98.58,98.58,98.58,98.58,28000000.0
2007-09-27 21:07:00,98.58,98.59,98.57,98.58,117700003.0
2007-09-27 21:08:00,98.58,98.59,98.555,98.59,320199988.0
2007-09-27 21:09:00,98.59,98.59,98.56,98.56,341399995.0
2007-09-27 21:10:00,98.56,98.58,98.56,98.57,144800000.0
2007-09-27 21:11:00,98.57,98.57,98.57,98.57,16800000.0
2007-09-27 21:12:00,98.57,98.59,98.55,98.56,497600000.0
2007-09-27 21:13:00,98.56,98.6,98.56,98.59,303399998.0
2007-09-27 21:14:00,98.59,98.6,98.55,98.57,564599997.0
2007-09-27 21:15:00,98.58,98.61,98.55,98.56,613100001.0
2007-09-27 21:16:00,98.55,98.58,98.54,98.56,407700006.0
2007-09-27 21:17:00,98.56,98.56,98.55,98.55,67300000.0
2007-09-27 21:18:00,98.54,98.56,98.54,98.56,203800004.0
2007-09-27 21:19:00,98.56,98.56,98.55,98.56,272100006.0
2007-09-27 21:20:00,98.56,98.59,98.55,98.56,429900009.0
2007-09-27 21:21:00,98.59,98.59,98.55,98.57,500299997.0
2007-09-27 21:22:00,98.57,98.57,98.55,98.57,358199998.0
2007-09-27 21:23:00,98.57,98.57,98.54,98.56,168500001.0
2007-09-27 21:24:00,98.55,98.57,98.53,98.57,477399999.0
2007-09-27 21:25:00,98.56,98.57,98.55,98.56,446099998.0
2007-09-27 21:26:00,98.57,98.58,98.54,98.57,536500000.0
2007-09-27 21:27:00,98.56,98.59,98.56,98.57,835499998.0
2007-09-27 21:28:00,98.59,98.6,98.56,98.58,1253199997.0
2007-09-27 21:29:00,98.59,98.59,98.55,98.58,706199995.0
2007-09-27 21:30:00,98.57,98.59,98.57,98.59,555500000.0
2007-09-27 21:31:00,98.58,98.59,98.57,98.57,159599999.0
2007-09-27 21:32:00,98.57,98.58,98.55,98.57,510800005.0
2007-09-27 21:33:00,98.58,98.58,98.57,98.57,245499995.0
2007-09-27 21:34:00,98.56,98.57,98.56,98.56,233200002.0
2007-09-27 21:35:00,98.55,98.57,98.55,98.56,156200002.0
2007-09-27 21:36:00,98.57,98.57,98.56,98.57,106499998.0
2007-09-27 21:37:00,98.57,98.57,98.56,98.57,83400001.0
2007-09-27 21:38:00,98.57,98.58,98.57,98.58,250600001.0
2007-09-27 21:39:00,98.58,98.58,98.55,98.55,252900000.0
2007-09-27 21:40:00,98.55,98.56,98.53,98.55,425400007.0
2007-09-27 21:41:00,98.54,98.57,98.53,98.57,292899994.0
2007-09-27 21:42:00,98.57,98.57,98.56,98.57,54200000.0
2007-09-27 21:43:00,98.57,98.59,98.57,98.58,500500006.0
2007-09-27 21:44:00,98.59,98.6,98.57,98.59,421000000.0
2007-09-27 21:45:00,98.58,98.61,98.58,98.6,266099999.0
2007-09-27 21:46:00,98.6,98.6,98.59,98.59,470899998.0
2007-09-27 21:47:00,98.6,98.62,98.6,98.62,563099998.0
2007-09-27 21:48:00,98.61,98.63,98.61,98.61,434299991.0
2007-09-27 21:49:00,98.61,98.62,98.61,98.61,149700001.0
2007-09-27 21:50:00,98.61,98.61,98.6,98.6,154900001.0
2007-09-27 21:51:00,98.61,98.61,98.59,98.59,193599998.0
2007-09-27 21:52:00,98.6,98.6,98.565,98.6,254699997.0
2007-09-27 21:53:00,98.6,98.6,98.58,98.59,210699996.0
2007-09-27 21:54:00,98.59,98.6,98.56,98.56,362999999.0
2007-09-27 21:55:00,98.56,98.58,98.56,98.56,153100001.0
2007-09-27 21:56:00,98.57,98.57,98.56,98.56,98400000.0
2007-09-27 21:57:00,98.56,98.56,98.54,98.56,178400000.0
2007-09-27 21:58:00,98.56,98.56,98.53,98.56,154800000.0
2007-09-27 21:59:00,98.55,98.55,98.53,98.54,226200000.0
2007-09-27 22:00:00,98.55,98.56,98.53,98.56,427700003.0
2007-09-27 22:01:00,98.55,98.57,98.55,98.55,126800000.0
2007-09-27 22:02:00,98.55,98.58,98.55,98.575,411600001.0
2007-09-27 22:03:00,98.58,98.58,98.57,98.58,296000005.0
2007-09-27 22:04:00,98.59,98.59,98.57,98.58,343500006.0
2007-09-27 22:05:00,98.59,98.61,98.58,98.59,319400001.0
2007-09-27 22:06:00,98.6,98.6,98.59,98.6,280300005.0
2007-09-27 22:07:00,98.59,98.59,98.59,98.59,78800004.0
2007-09-27 22:08:00,98.6,98.61,98.6,98.6,231299999.0
2007-09-27 22:09:00,98.6,98.6,98.57,98.59,239600002.0
2007-09-27 22:10:00,98.59,98.59,98.58,98.59,75899998.0
2007-09-27 22:11:00,98.59,98.6,98.58,98.59,358400009.0
2007-09-27 22:12:00,98.58,98.6,98.58,98.59,165900003.0
2007-09-27 22:13:00,98.59,98.59,98.575,98.58,484900003.0
2007-09-27 22:14:00,98.59,98.59,98.58,98.58,153400001.0
2007-09-27 22:15:00,98.58,98.58,98.58,98.58,51899997.0
2007-09-27 22:16:00,98.58,98.58,98.57,98.58,138699998.0
2007-09-27 22:17:00,98.58,98.58,98.55,98.57,415699997.0
2007-09-27 22:18:00,98.57,98.58,98.56,98.57,434200002.0
2007-09-27 22:19:00,98.57,98.58,98.56,98.57,114299997.0
2007-09-27 22:20:00,98.57,98.57,98.54,98.54,567299998.0
2007-09-27 22:21:00,98.54,98.55,98.5,98.52,283200000.0
2007-09-27 22:22:00,98.51,98.53,98.51,98.52,132099999.0
2007-09-27 22:23:00,98.52,98.54,98.51,98.52,418199998.0
2007-09-27 22:24:00,98.52,98.54,98.52,98.52,200299999.0
2007-09-27 22:25:00,98.52,98.53,98.49,98.5,393400006.0
2007-09-27 22:26:00,98.5,98.51,98.5,98.51,213200001.0
2007-09-27 22:27:00,98.497,98.508,98.473,98.493,718499986.0
2007-09-27 22:28:00,98.51,98.51,98.5,98.5,65600000.0
2007-09-27 22:29:00,98.5,98.54,98.5,98.53,798600005.0
2007-09-27 22:30:00,98.53,98.54,98.5,98.52,798099998.0
2007-09-27 22:31:00,98.52,98.52,98.5,98.51,213200000.0
2007-09-27 22:32:00,98.5,98.5,98.475,98.5,363600003.0
2007-09-27 22:33:00,98.5,98.5,98.48,98.48,698299997.0
2007-09-27 22:34:00,98.48,98.49,98.48,98.48,282300000.0
2007-09-27 22:35:00,98.47,98.49,98.46,98.49,441899996.0
2007-09-27 22:36:00,98.49,98.51,98.49,98.495,262600000.0
2007-09-27 22:37:00,98.5,98.51,98.475,98.485,420400001.0
2007-09-27 22:38:00,98.485,98.5,98.48,98.5,316400002.0
2007-09-27 22:39:00,98.5,98.5,98.48,98.48,199700001.0
2007-09-27 22:40:00,98.49,98.5,98.48,98.5,57700000.0
2007-09-27 22:41:00,98.49,98.5,98.49,98.49,147200000.0
2007-09-27 22:42:00,98.5,98.51,98.49,98.51,236899999.0
2007-09-27 22:43:00,98.49,98.52,98.45,98.48,563600004.0
2007-09-27 22:44:00,98.48,98.5,98.48,98.49,96200001.0
2007-09-27 22:45:00,98.5,98.5,98.49,98.49,311200000.0
2007-09-27 22:46:00,98.49,98.5,98.49,98.495,244999998.0
2007-09-27 22:47:00,98.5,98.5,98.49,98.5,315200000.0
2007-09-27 22:48:00,98.5,98.5,98.48,98.49,563400001.0
2007-09-27 22:49:00,98.49,98.5,98.48,98.48,124700001.0
2007-09-27 22:50:00,98.48,98.49,98.48,98.49,100000000.0
2007-09-27 22:51:00,98.48,98.49,98.47,98.49,232599999.0
2007-09-27 22:52:00,98.49,98.49,98.48,98.49,104000000.0
2007-09-27 22:53:00,98.49,98.49,98.47,98.48,178200004.0
2007-09-27 22:54:00,98.47,98.49,98.47,98.49,388900003.0
2007-09-27 22:55:00,98.49,98.49,98.47,98.48,69600000.0
2007-09-27 22:56:00,98.49,98.49,98.47,98.47,119100001.0
2007-09-27 22:57:00,98.48,98.48,98.47,98.47,162200002.0
2007-09-27 22:58:00,98.47,98.49,98.47,98.49,106100001.0
2007-09-27 22:59:00,98.49,98.5,98.44,98.46,327000001.0
2007-09-27 23:00:00,98.5,98.52,98.46,98.49,250800001.0
2007-09-27 23:01:00,98.46,98.5,98.46,98.48,50000000.0
2007-09-27 23:02:00,98.49,98.49,98.48,98.48,56800000.0
2007-09-27 23:03:00,98.48,98.51,98.47,98.48,120800000.0
2007-09-27 23:04:00,98.52,98.52,98.47,98.48,44100000.0
2007-09-27 23:05:00,98.48,98.49,98.48,98.48,27100000.0
2007-09-27 23:06:00,98.5,98.5,98.49,98.49,26400000.0
2007-09-27 23:07:00,98.48,98.5,98.48,98.48,61700000.0
2007-09-27 23:08:00,98.49,98.51,98.49,98.51,49200000.0
2007-09-27 23:09:00,98.51,98.52,98.5,98.51,59900000.0
2007-09-27 23:10:00,98.51,98.54,98.49,98.53,194000001.0
2007-09-27 23:11:00,98.53,98.54,98.5,98.53,118500000.0
2007-09-27 23:12:00,98.53,98.53,98.49,98.51,88300000.0
2007-09-27 23:13:00,98.52,98.52,98.47,98.49,215100000.0
2007-09-27 23:14:00,98.49,98.56,98.46,98.49,446800000.0
2007-09-27 23:15:00,98.49,98.52,98.44,98.49,178400000.0
2007-09-27 23:16:00,98.51,98.52,98.48,98.49,289600000.0
2007-09-27 23:17:00,98.48,98.5,98.47,98.48,99300000.0
2007-09-27 23:18:00,98.49,98.5,98.46,98.47,168800000.0
2007-09-27 23:19:00,98.49,98.49,98.45,98.49,80900000.0
2007-09-27 23:20:00,98.46,98.49,98.46,98.46,58000000.0
2007-09-27 23:21:00,98.49,98.5,98.45,98.45,116600000.0
2007-09-27 23:22:00,98.48,98.48,98.43,98.43,52800000.0
2007-09-27 23:23:00,98.47,98.48,98.45,98.48,75200000.0
2007-09-27 23:24:00,98.48,98.49,98.43,98.47,256200000.0
2007-09-27 23:25:00,98.47,98.47,98.46,98.46,69600000.0
2007-09-27 23:26:00,98.43,98.48,98.43,98.46,275200000.0
2007-09-27 23:27:00,98.46,98.48,98.4,98.44,465300001.0
2007-09-27 23:28:00,98.46,98.47,98.44,98.44,73400000.0
2007-09-27 23:29:00,98.44,98.45,98.38,98.44,55800000.0
2007-09-27 23:30:00,98.44,98.46,98.43,98.45,288200001.0
2007-09-27 23:31:00,98.45,98.455,98.43,98.45,53900000.0
2007-09-27 23:32:00,98.45,98.45,98.45,98.45,143699998.0
2007-09-27 23:33:00,98.45,98.45,98.43,98.43,293799998.0
2007-09-27 23:34:00,98.42,98.45,98.42,98.43,217799998.0
2007-09-27 23:35:00,98.43,98.44,98.42,98.43,95299999.0
2007-09-27 23:36:00,98.43,98.45,98.43,98.43,99899998.0
2007-09-27 23:37:00,98.44,98.45,98.43,98.44,75600000.0
2007-09-27 23:38:00,98.45,98.45,98.43,98.43,84000002.0
2007-09-27 23:39:00,98.45,98.48,98.45,98.47,78600000.0
2007-09-27 23:40:00,98.47,98.47,98.45,98.46,210099994.0
2007-09-27 23:41:00,98.47,98.47,98.47,98.47,44700000.0
2007-09-27 23:42:00,98.47,98.49,98.47,98.49,88200000.0
2007-09-27 23:43:00,98.49,98.49,98.44,98.47,155800001.0
2007-09-27 23:44:00,98.47,98.48,98.435,98.435,116800000.0
2007-09-27 23:45:00,98.435,98.45,98.42,98.45,143599999.0
2007-09-27 23:46:00,98.45,98.45,98.43,98.44,188899999.0
2007-09-27 23:47:00,98.43,98.46,98.43,98.46,224099998.0
2007-09-27 23:48:00,98.46,98.47,98.44,98.47,195800000.0
2007-09-27 23:49:00,98.47,98.47,98.45,98.45,80399999.0
2007-09-27 23:50:00,98.445,98.453,98.424,98.435,811799993.0
2007-09-27 23:51:00,98.47,98.47,98.44,98.46,44200000.0
2007-09-27 23:52:00,98.45,98.47,98.445,98.455,101800000.0
2007-09-27 23:53:00,98.46,98.47,98.455,98.47,51300000.0
2007-09-27 23:54:00,98.47,98.47,98.46,98.46,27700000.0
2007-09-27 23:55:00,98.47,98.47,98.46,98.46,59399998.0
2007-09-27 23:56:00,98.47,98.5,98.46,98.465,389399992.0
2007-09-27 23:57:00,98.47,98.47,98.47,98.47,23000000.0
2007-09-27 23:58:00,98.46,98.46,98.43,98.445,110100001.0
2007-09-27 23:59:00,98.46,98.46,98.46,98.46,32800000.0
2007-09-28 00:00:00,98.45,98.46,98.45,98.46,101900000.0
2007-09-28 00:01:00,98.46,98.47,98.45,98.46,92199999.0
2007-09-28 00:02:00,98.465,98.48,98.46,98.48,382999997.0
2007-09-28 00:03:00,98.46,98.48,98.46,98.47,199700001.0
2007-09-28 00:04:00,98.438,98.451,98.43,98.451,441099996.0
2007-09-28 00:05:00,98.46,98.47,98.46,98.47,45500000.0
2007-09-28 00:06:00,98.47,98.48,98.46,98.46,212300001.0
2007-09-28 00:07:00,98.47,98.47,98.45,98.47,109699998.0
2007-09-28 00:08:00,98.47,98.47,98.44,98.47,145200000.0
2007-09-28 00:09:00,98.47,98.48,98.47,98.47,71699999.0
2007-09-28 00:10:00,98.47,98.49,98.47,98.48,76000000.0
2007-09-28 00:11:00,98.48,98.48,98.46,98.47,159299999.0
2007-09-28 00:12:00,98.47,98.47,98.44,98.44,93400000.0
2007-09-28 00:13:00,98.44,98.46,98.44,98.45,23200000.0
2007-09-28 00:14:00,98.46,98.46,98.46,98.46,6000000.0
2007-09-28 00:15:00,98.46,98.46,98.45,98.45,98900001.0
2007-09-28 00:16:00,98.46,98.46,98.46,98.46,9600000.0
2007-09-28 00:17:00,98.46,98.46,98.45,98.46,42899999.0
2007-09-28 00:18:00,98.47,98.47,98.445,98.47,87899997.0
2007-09-28 00:19:00,98.47,98.48,98.46,98.47,104100002.0
2007-09-28 00:20:00,98.47,98.49,98.47,98.49,71100001.0
2007-09-28 00:21:00,98.49,98.5,98.48,98.49,140700002.0
2007-09-28 00:22:00,98.5,98.5,98.5,98.5,1600000.0
2007-09-28 00:23:00,98.5,98.5,98.49,98.49,20000000.0
2007-09-28 00:24:00,98.5,98.51,98.48,98.49,102400000.0
2007-09-28 00:25:00,98.49,98.5,98.49,98.49,58400000.0
2007-09-28 00:26:00,98.49,98.51,98.485,98.485,70100000.0
2007-09-28 00:27:00,98.49,98.49,98.49,98.49,53499999.0
2007-09-28 00:28:00,98.51,98.52,98.51,98.51,138400002.0
2007-09-28 00:29:00,98.52,98.53,98.52,98.53,48800000.0
2007-09-28 00:30:00,98.53,98.54,98.53,98.54,136300000.0
2007-09-28 00:31:00,98.53,98.54,98.525,98.53,128399999.0
2007-09-28 00:32:00,98.54,98.54,98.525,98.525,53800000.0
2007-09-28 00:33:00,98.53,98.54,98.53,98.54,68500000.0
2007-09-28 00:34:00,98.54,98.54,98.53,98.54,115399999.0
2007-09-28 00:35:00,98.54,98.54,98.54,98.54,24000000.0
2007-09-28 00:36:00,98.54,98.55,98.54,98.54,156000000.0
2007-09-28 00:37:00,98.54,98.54,98.54,98.54,28000000.0
2007-09-28 00:38:00,98.54,98.56,98.54,98.54,121600000.0
2007-09-28 00:39:00,98.54,98.54,98.53,98.54,69600001.0
2007-09-28 00:40:00,98.54,98.54,98.53,98.53,83700000.0
2007-09-28 00:41:00,98.53,98.53,98.52,98.52,98599999.0
2007-09-28 00:42:00,98.52,98.52,98.52,98.52,30400000.0
2007-09-28 00:43:00,98.52,98.52,98.52,98.52,15200000.0
2007-09-28 00:44:00,98.52,98.52,98.49,98.49,174599999.0
2007-09-28 00:45:00,98.49,98.51,98.48,98.5,293300000.0
2007-09-28 00:46:00,98.5,98.54,98.49,98.51,304399999.0
2007-09-28 00:47:00,98.51,98.52,98.485,98.5,159900000.0
2007-09-28 00:48:00,98.5,98.52,98.49,98.49,249900001.0
2007-09-28 00:49:00,98.47,98.49,98.45,98.48,459800004.0
2007-09-28 00:50:00,98.48,98.49,98.46,98.48,135900001.0
2007-09-28 00:51:00,98.49,98.49,98.46,98.46,85000000.0
2007-09-28 00:52:00,98.46,98.48,98.455,98.47,162800001.0
2007-09-28 00:53:00,98.47,98.48,98.45,98.45,124200001.0
2007-09-28 00:54:00,98.45,98.49,98.45,98.48,188300001.0
2007-09-28 00:55:00,98.5,98.5,98.5,98.5,4000000.0
2007-09-28 00:56:00,98.49,98.49,98.49,98.49,32000000.0
2007-09-28 00:57:00,98.49,98.52,98.47,98.52,216400000.0
2007-09-28 00:58:00,98.51,98.53,98.5,98.52,169800002.0
2007-09-28 00:59:00,98.52,98.52,98.51,98.52,146699996.0
2007-09-28 01:00:00,98.51,98.52,98.5,98.5,281800000.0
2007-09-28 01:01:00,98.5,98.51,98.485,98.49,199700000.0
2007-09-28 01:02:00,98.485,98.49,98.43,98.47,713200014.0
2007-09-28 01:03:00,98.48,98.48,98.46,98.46,302000000.0
2007-09-28 01:04:00,98.47,98.47,98.46,98.47,368099993.0
2007-09-28 01:05:00,98.47,98.47,98.47,98.47,53200000.0
2007-09-28 01:06:00,98.47,98.49,98.46,98.48,206500001.0
2007-09-28 01:07:00,98.47,98.52,98.47,98.51,286099999.0
2007-09-28 01:08:00,98.5,98.5,98.48,98.5,147000000.0
2007-09-28 01:09:00,98.5,98.51,98.49,98.51,76100001.0
2007-09-28 01:10:00,98.51,98.51,98.495,98.5,40800000.0
2007-09-28 01:11:00,98.495,98.51,98.495,98.51,184000000.0
2007-09-28 01:12:00,98.51,98.52,98.51,98.52,107200000.0
2007-09-28 01:13:00,98.52,98.52,98.5,98.51,361400000.0
2007-09-28 01:14:00,98.51,98.51,98.5,98.51,249600000.0
2007-09-28 01:15:00,98.505,98.51,98.49,98.49,291700000.0
2007-09-28 01:16:00,98.49,98.49,98.485,98.485,95399997.0
2007-09-28 01:17:00,98.49,98.5,98.49,98.5,511099999.0
2007-09-28 01:18:00,98.5,98.52,98.5,98.52,464899996.0
2007-09-28 01:19:00,98.52,98.52,98.5,98.5,351099996.0
2007-09-28 01:20:00,98.5,98.5,98.49,98.5,136699998.0
2007-09-28 01:21:00,98.49,98.51,98.49,98.51,214299996.0
2007-09-28 01:22:00,98.51,98.51,98.48,98.48,580799995.0
2007-09-28 01:23:00,98.49,98.49,98.47,98.48,404900001.0
2007-09-28 01:24:00,98.48,98.48,98.46,98.47,637099993.0
2007-09-28 01:25:00,98.48,98.48,98.46,98.47,356000000.0
2007-09-28 01:26:00,98.48,98.49,98.46,98.47,775100002.0
2007-09-28 01:27:00,98.47,98.48,98.425,98.45,1608599998.0
2007-09-28 01:28:00,98.45,98.45,98.415,98.43,742799998.0
2007-09-28 01:29:00,98.43,98.47,98.42,98.44,1792199999.0
2007-09-28 01:30:00,98.44,98.52,98.44,98.48,1347999988.0
2007-09-28 01:31:00,98.48,98.49,98.45,98.47,959799995.0
2007-09-28 01:32:00,98.47,98.51,98.47,98.51,1092299992.0
2007-09-28 01:33:00,98.505,98.505,98.47,98.49,481899996.0
2007-09-28 01:34:00,98.5,98.5,98.48,98.49,231599999.0
2007-09-28 01:35:00,98.49,98.49,98.46,98.465,649499997.0
2007-09-28 01:36:00,98.465,98.47,98.44,98.46,559399996.0
2007-09-28 01:37:00,98.46,98.47,98.46,98.47,193699996.0
2007-09-28 01:38:00,98.46,98.47,98.45,98.47,461799996.0
2007-09-28 01:39:00,98.47,98.47,98.47,98.47,293299995.0
2007-09-28 01:40:00,98.47,98.49,98.47,98.49,364699997.0
2007-09-28 01:41:00,98.48,98.48,98.46,98.46,521999997.0
2007-09-28 01:42:00,98.47,98.49,98.46,98.49,471700002.0
2007-09-28 01:43:00,98.49,98.51,98.46,98.49,990599997.0
2007-09-28 01:44:00,98.49,98.51,98.46,98.49,792400002.0
2007-09-28 01:45:00,98.49,98.51,98.48,98.48,712299997.0
2007-09-28 01:46:00,98.51,98.52,98.48,98.51,1065000001.0
2007-09-28 01:47:00,98.51,98.53,98.5,98.52,1292900008.0
2007-09-28 01:48:00,98.52,98.53,98.51,98.53,272899999.0
2007-09-28 01:49:00,98.52,98.52,98.52,98.52,441399996.0
2007-09-28 01:50:00,98.52,98.52,98.46,98.52,964899995.0
2007-09-28 01:51:00,98.52,98.53,98.47,98.53,993799999.0
2007-09-28 01:52:00,98.53,98.56,98.51,98.55,1441399990.0
2007-09-28 01:53:00,98.55,98.56,98.54,98.54,795099994.0
2007-09-28 01:54:00,98.54,98.54,98.52,98.53,937099992.0
2007-09-28 01:55:00,98.53,98.53,98.52,98.52,366999998.0
2007-09-28 01:56:00,98.52,98.52,98.5,98.515,718099999.0
2007-09-28 01:57:00,98.52,98.53,98.5,98.51,704299981.0
2007-09-28 01:58:00,98.52,98.53,98.5,98.53,956199992.0
2007-09-28 01:59:00,98.53,98.53,98.495,98.51,981200001.0
2007-09-28 02:00:00,98.51,98.52,98.5,98.52,512400000.0
2007-09-28 02:01:00,98.52,98.52,98.52,98.52,172599998.0
2007-09-28 02:02:00,98.52,98.52,98.495,98.51,702299996.0
2007-09-28 02:03:00,98.51,98.52,98.51,98.51,220899999.0
2007-09-28 02:04:00,98.51,98.52,98.51,98.51,316099998.0
2007-09-28 02:05:00,98.52,98.52,98.51,98.52,118100002.0
2007-09-28 02:06:00,98.52,98.525,98.52,98.52,774500003.0
2007-09-28 02:07:00,98.525,98.54,98.52,98.54,667900001.0
2007-09-28 02:08:00,98.535,98.54,98.53,98.535,532700002.0
2007-09-28 02:09:00,98.54,98.54,98.52,98.525,559899995.0
2007-09-28 02:10:00,98.525,98.535,98.51,98.52,965199997.0
2007-09-28 02:11:00,98.52,98.53,98.51,98.53,649199999.0
2007-09-28 02:12:00,98.52,98.53,98.52,98.53,894600000.0
2007-09-28 02:13:00,98.53,98.56,98.53,98.56,896699995.0
2007-09-28 02:14:00,98.55,98.57,98.545,98.56,876899998.0
2007-09-28 02:15:00,98.56,98.57,98.56,98.57,92800000.0
2007-09-28 02:16:00,98.56,98.56,98.55,98.56,257000000.0
2007-09-28 02:17:00,98.56,98.56,98.54,98.55,402099994.0
2007-09-28 02:18:00,98.55,98.55,98.54,98.54,181900001.0
2007-09-28 02:19:00,98.54,98.55,98.54,98.55,228700000.0
2007-09-28 02:20:00,98.55,98.55,98.55,98.55,24000000.0
2007-09-28 02:21:00,98.55,98.55,98.53,98.53,176099997.0
2007-09-28 02:22:00,98.53,98.53,98.48,98.5,1280200000.0
2007-09-28 02:23:00,98.5,98.5,98.48,98.49,759900004.0
2007-09-28 02:24:00,98.49,98.53,98.49,98.52,611200004.0
2007-09-28 02:25:00,98.53,98.53,98.5,98.505,1185299993.0
2007-09-28 02:26:00,98.5,98.52,98.5,98.515,413399998.0
2007-09-28 02:27:00,98.51,98.52,98.51,98.51,240700000.0
2007-09-28 02:28:00,98.51,98.52,98.51,98.52,403600000.0
2007-09-28 02:29:00,98.52,98.52,98.5,98.51,226799999.0
2007-09-28 02:30:00,98.5,98.51,98.48,98.48,198700001.0
2007-09-28 02:31:00,98.5,98.5,98.47,98.495,425700002.0
2007-09-28 02:32:00,98.495,98.5,98.48,98.49,460999997.0
2007-09-28 02:33:00,98.49,98.49,98.48,98.48,416100003.0
2007-09-28 02:34:00,98.48,98.49,98.47,98.49,241500000.0
2007-09-28 02:35:00,98.49,98.5,98.485,98.5,430599993.0
2007-09-28 02:36:00,98.5,98.5,98.495,98.5,63299999.0
2007-09-28 02:37:00,98.5,98.51,98.5,98.51,108300000.0
2007-09-28 02:38:00,98.505,98.52,98.505,98.52,506399995.0
2007-09-28 02:39:00,98.515,98.52,98.515,98.52,101900001.0
2007-09-28 02:40:00,98.52,98.53,98.52,98.53,667100010.0
2007-09-28 02:41:00,98.52,98.53,98.52,98.53,688700000.0
2007-09-28 02:42:00,98.52,98.53,98.52,98.52,293200003.0
2007-09-28 02:43:00,98.52,98.53,98.51,98.52,1265100003.0
2007-09-28 02:44:00,98.52,98.53,98.52,98.52,565100001.0
2007-09-28 02:45:00,98.525,98.53,98.525,98.53,432900001.0
2007-09-28 02:46:00,98.53,98.54,98.52,98.52,419200000.0
2007-09-28 02:47:00,98.52,98.53,98.52,98.52,927900004.0
2007-09-28 02:48:00,98.51,98.53,98.5,98.53,1016299994.0
2007-09-28 02:49:00,98.52,98.525,98.48,98.49,1589300009.0
2007-09-28 02:50:00,98.49,98.5,98.45,98.47,1991199998.0
2007-09-28 02:51:00,98.48,98.49,98.46,98.47,1299199998.0
2007-09-28 02:52:00,98.47,98.48,98.46,98.48,1569000001.0
2007-09-28 02:53:00,98.48,98.48,98.46,98.46,1389699998.0
2007-09-28 02:54:00,98.46,98.48,98.39,98.395,1695799987.0
2007-09-28 02:55:00,98.395,98.44,98.38,98.42,1987599990.0
2007-09-28 02:56:00,98.42,98.43,98.41,98.41,1323499989.0
2007-09-28 02:57:00,98.42,98.44,98.41,98.44,1191499993.0
2007-09-28 02:58:00,98.45,98.46,98.43,98.45,1489799990.0
2007-09-28 02:59:00,98.43,98.44,98.36,98.38,1958499993.0
2007-09-28 03:00:00,98.39,98.39,98.33,98.35,1958499993.0
2007-09-28 03:01:00,98.36,98.39,98.35,98.38,1958499993.0
2007-09-28 03:02:00,98.37,98.39,98.34,98.35,1768899996.0
2007-09-28 03:03:00,98.35,98.36,98.32,98.34,1564400001.0
2007-09-28 03:04:00,98.35,98.38,98.33,98.34,1564400001.0
2007-09-28 03:05:00,98.34,98.38,98.335,98.38,1532499996.0
2007-09-28 03:06:00,98.38,98.41,98.38,98.39,1612599986.0
2007-09-28 03:07:00,98.39,98.4,98.36,98.4,1905499991.0
2007-09-28 03:08:00,98.395,98.43,98.39,98.41,1231799992.0
2007-09-28 03:09:00,98.41,98.48,98.41,98.45,1440699991.0
2007-09-28 03:10:00,98.45,98.47,98.45,98.46,663899997.0
2007-09-28 03:11:00,98.46,98.46,98.45,98.46,781799999.0
2007-09-28 03:12:00,98.46,98.47,98.45,98.47,765400002.0
2007-09-28 03:13:00,98.46,98.46,98.38,98.41,1182400004.0
2007-09-28 03:14:00,98.41,98.44,98.37,98.39,1491499998.0
2007-09-28 03:15:00,98.39,98.4,98.34,98.39,2003500002.0
2007-09-28 03:16:00,98.39,98.4,98.37,98.37,1187799986.0
2007-09-28 03:17:00,98.37,98.41,98.36,98.41,636499999.0
2007-09-28 03:18:00,98.41,98.42,98.375,98.385,1010200013.0
2007-09-28 03:19:00,98.385,98.395,98.38,98.39,1363500000.0
2007-09-28 03:20:00,98.39,98.41,98.38,98.4,1682899996.0
2007-09-28 03:21:00,98.4,98.42,98.385,98.39,1279899989.0
2007-09-28 03:22:00,98.4,98.4,98.37,98.375,1045899998.0
2007-09-28 03:23:00,98.375,98.39,98.33,98.33,1574200008.0
2007-09-28 03:24:00,98.33,98.35,98.29,98.31,1668499997.0
2007-09-28 03:25:00,98.32,98.32,98.24,98.27,2140599995.0
2007-09-28 03:26:00,98.27,98.29,98.27,98.27,1061500004.0
2007-09-28 03:27:00,98.27,98.3,98.26,98.27,791300003.0
2007-09-28 03:28:00,98.26,98.27,98.22,98.23,1529199986.0
2007-09-28 03:29:00,98.23,98.26,98.19,98.19,1720799996.0
2007-09-28 03:30:00,98.195,98.195,98.13,98.14,1829200017.0
2007-09-28 03:31:00,98.14,98.17,98.13,98.155,1384599998.0
2007-09-28 03:32:00,98.155,98.2,98.15,98.2,945099998.0
2007-09-28 03:33:00,98.2,98.23,98.17,98.18,1844199995.0
2007-09-28 03:34:00,98.18,98.18,98.12,98.17,2101400020.0
2007-09-28 03:35:00,98.17,98.18,98.17,98.18,949100005.0
2007-09-28 03:36:00,98.18,98.19,98.15,98.17,743400001.0
2007-09-28 03:37:00,98.17,98.19,98.11,98.12,1960300002.0
2007-09-28 03:38:00,98.12,98.12,98.04,98.11,1916400002.0
2007-09-28 03:39:00,98.11,98.18,98.1,98.18,1228799996.0
2007-09-28 03:40:00,98.17,98.17,98.12,98.13,1228799996.0
2007-09-28 03:41:00,98.13,98.18,98.11,98.175,780400008.0
2007-09-28 03:42:00,98.18,98.18,98.15,98.17,1381900014.0
2007-09-28 03:43:00,98.18,98.22,98.17,98.21,479600002.0
2007-09-28 03:44:00,98.21,98.22,98.19,98.21,466799997.0
2007-09-28 03:45:00,98.21,98.24,98.21,98.23,580300000.0
2007-09-28 03:46:00,98.24,98.26,98.21,98.25,1354900003.0
2007-09-28 03:47:00,98.25,98.25,98.18,98.225,1754400010.0
2007-09-28 03:48:00,98.23,98.295,98.22,98.27,1573999993.0
2007-09-28 03:49:00,98.27,98.28,98.26,98.265,758000012.0
2007-09-28 03:50:00,98.265,98.28,98.25,98.26,1498500019.0
2007-09-28 03:51:00,98.27,98.28,98.22,98.25,2006699986.0
2007-09-28 03:52:00,98.27,98.27,98.24,98.27,659600005.0
2007-09-28 03:53:00,98.27,98.3,98.27,98.28,625300000.0
2007-09-28 03:54:00,98.29,98.3,98.27,98.29,828799989.0
2007-09-28 03:55:00,98.29,98.31,98.27,98.29,472099998.0
2007-09-28 03:56:00,98.29,98.3,98.27,98.29,742000001.0
2007-09-28 03:57:00,98.29,98.29,98.26,98.27,736700005.0
2007-09-28 03:58:00,98.27,98.28,98.25,98.265,1527200001.0
2007-09-28 03:59:00,98.27,98.27,98.225,98.23,858400003.0
2007-09-28 04:00:00,98.23,98.25,98.23,98.24,816600001.0
2007-09-28 04:01:00,98.24,98.27,98.23,98.24,772800003.0
2007-09-28 04:02:00,98.24,98.26,98.235,98.24,391300003.0
2007-09-28 04:03:00,98.235,98.25,98.22,98.23,679300008.0
2007-09-28 04:04:00,98.24,98.26,98.23,98.26,866399991.0
2007-09-28 04:05:00,98.25,98.26,98.24,98.25,346400001.0
2007-09-28 04:06:00,98.26,98.26,98.24,98.26,919500001.0
2007-09-28 04:07:00,98.25,98.26,98.22,98.26,1248000000.0
2007-09-28 04:08:00,98.26,98.28,98.24,98.25,850900001.0
2007-09-28 04:09:00,98.26,98.27,98.23,98.255,1233599995.0
2007-09-28 04:10:00,98.255,98.26,98.24,98.25,236199994.0
2007-09-28 04:11:00,98.24,98.27,98.24,98.265,343599999.0
2007-09-28 04:12:00,98.27,98.27,98.22,98.23,873999997.0
2007-09-28 04:13:00,98.23,98.25,98.23,98.23,413899995.0
2007-09-28 04:14:00,98.23,98.23,98.15,98.2,1055700005.0
2007-09-28 04:15:00,98.2,98.25,98.2,98.22,602399999.0
2007-09-28 04:16:00,98.215,98.22,98.19,98.2,639900002.0
2007-09-28 04:17:00,98.2,98.22,98.19,98.21,1819200011.0
2007-09-28 04:18:00,98.205,98.22,98.19,98.21,768700008.0
2007-09-28 04:19:00,98.22,98.22,98.2,98.22,640699993.0
2007-09-28 04:20:00,98.22,98.23,98.22,98.22,799399996.0
2007-09-28 04:21:00,98.23,98.26,98.22,98.25,842200008.0
2007-09-28 04:22:00,98.26,98.27,98.24,98.26,842200008.0
2007-09-28 04:23:00,98.27,98.3,98.27,98.3,493499999.0
2007-09-28 04:24:00,98.3,98.31,98.29,98.31,923100006.0
2007-09-28 04:25:00,98.305,98.31,98.28,98.31,739600002.0
2007-09-28 04:26:00,98.31,98.32,98.28,98.3,698199998.0
2007-09-28 04:27:00,98.29,98.3,98.26,98.28,945400006.0
2007-09-28 04:28:00,98.275,98.3,98.27,98.28,945400006.0
2007-09-28 04:29:00,98.29,98.3,98.28,98.29,447000000.0
2007-09-28 04:30:00,98.29,98.31,98.28,98.3,1308399990.0
2007-09-28 04:31:00,98.3,98.3,98.29,98.29,437700001.0
2007-09-28 04:32:00,98.29,98.3,98.29,98.3,1221500010.0
2007-09-28 04:33:00,98.3,98.33,98.3,98.31,600399998.0
2007-09-28 04:34:00,98.31,98.33,98.3,98.33,1009700003.0
2007-09-28 04:35:00,98.33,98.35,98.33,98.35,787300011.0
2007-09-28 04:36:00,98.35,98.36,98.31,98.36,1414800006.0
2007-09-28 04:37:00,98.35,98.36,98.34,98.34,825399999.0
2007-09-28 04:38:00,98.34,98.34,98.315,98.33,586599997.0
2007-09-28 04:39:00,98.33,98.34,98.33,98.33,295800001.0
2007-09-28 04:40:00,98.33,98.33,98.33,98.33,16000000.0
2007-09-28 04:41:00,98.32,98.32,98.31,98.32,293900000.0
2007-09-28 04:42:00,98.32,98.34,98.32,98.34,351000000.0
2007-09-28 04:43:00,98.34,98.34,98.34,98.34,92300000.0
2007-09-28 04:44:00,98.34,98.34,98.31,98.32,705299998.0
2007-09-28 04:45:00,98.32,98.33,98.31,98.31,854899994.0
2007-09-28 04:46:00,98.31,98.33,98.29,98.3,519800001.0
2007-09-28 04:47:00,98.3,98.3,98.28,98.3,592999999.0
2007-09-28 04:48:00,98.3,98.3,98.28,98.295,618300001.0
2007-09-28 04:49:00,98.295,98.3,98.295,98.3,189300000.0
2007-09-28 04:50:00,98.3,98.3,98.285,98.3,573899999.0
2007-09-28 04:51:00,98.3,98.3,98.29,98.29,76100000.0
2007-09-28 04:52:00,98.3,98.3,98.285,98.3,197100000.0
2007-09-28 04:53:00,98.29,98.31,98.285,98.31,346700002.0
2007-09-28 04:54:00,98.31,98.32,98.3,98.31,278900000.0
2007-09-28 04:55:00,98.31,98.34,98.31,98.33,460100004.0
2007-09-28 04:56:00,98.33,98.36,98.33,98.33,1253399994.0
2007-09-28 04:57:00,98.335,98.36,98.32,98.345,1161199991.0
2007-09-28 04:58:00,98.34,98.36,98.33,98.36,501899997.0
2007-09-28 04:59:00,98.36,98.36,98.33,98.335,309099997.0
2007-09-28 05:00:00,98.34,98.34,98.29,98.32,809899997.0
2007-09-28 05:01:00,98.33,98.33,98.295,98.3,441699999.0
2007-09-28 05:02:00,98.3,98.33,98.29,98.33,930700000.0
2007-09-28 05:03:00,98.32,98.34,98.315,98.34,221299999.0
2007-09-28 05:04:00,98.34,98.34,98.34,98.34,103200000.0
2007-09-28 05:05:00,98.34,98.36,98.32,98.34,977200002.0
2007-09-28 05:06:00,98.33,98.34,98.33,98.33,626099998.0
2007-09-28 05:07:00,98.33,98.33,98.31,98.33,304500004.0
2007-09-28 05:08:00,98.33,98.33,98.33,98.33,162199995.0
2007-09-28 05:09:00,98.33,98.34,98.32,98.33,728399990.0
2007-09-28 05:10:00,98.33,98.34,98.33,98.33,134200001.0
2007-09-28 05:11:00,98.34,98.34,98.33,98.33,368900000.0
2007-09-28 05:12:00,98.33,98.35,98.33,98.35,713600000.0
2007-09-28 05:13:00,98.35,98.37,98.34,98.37,905600011.0
2007-09-28 05:14:00,98.37,98.39,98.37,98.37,386800001.0
2007-09-28 05:15:00,98.38,98.39,98.37,98.39,232800005.0
2007-09-28 05:16:00,98.38,98.38,98.38,98.38,34900000.0
2007-09-28 05:17:00,98.38,98.38,98.37,98.37,93200000.0
2007-09-28 05:18:00,98.37,98.38,98.35,98.35,679099999.0
2007-09-28 05:19:00,98.35,98.36,98.35,98.35,232800001.0
2007-09-28 05:20:00,98.35,98.35,98.34,98.34,435500001.0
2007-09-28 05:21:00,98.34,98.35,98.34,98.35,226900001.0
2007-09-28 05:22:00,98.35,98.35,98.345,98.35,17300000.0
2007-09-28 05:23:00,98.35,98.35,98.33,98.34,503699999.0
2007-09-28 05:24:00,98.34,98.37,98.33,98.36,626500003.0
2007-09-28 05:25:00,98.36,98.36,98.34,98.34,446199999.0
2007-09-28 05:26:00,98.34,98.35,98.34,98.34,437800000.0
2007-09-28 05:27:00,98.35,98.35,98.35,98.35,260100001.0
2007-09-28 05:28:00,98.35,98.36,98.34,98.36,292300003.0
2007-09-28 05:29:00,98.35,98.36,98.35,98.35,350600001.0
2007-09-28 05:30:00,98.36,98.36,98.35,98.36,481600002.0
2007-09-28 05:31:00,98.36,98.36,98.35,98.36,117199999.0
2007-09-28 05:32:00,98.36,98.36,98.35,98.35,77400000.0
2007-09-28 05:33:00,98.35,98.36,98.34,98.36,425399999.0
2007-09-28 05:34:00,98.36,98.39,98.36,98.39,1036099987.0
2007-09-28 05:35:00,98.39,98.42,98.39,98.4,917099999.0
2007-09-28 05:36:00,98.4,98.41,98.37,98.41,804100003.0
2007-09-28 05:37:00,98.405,98.43,98.39,98.41,985200000.0
2007-09-28 05:38:00,98.42,98.43,98.4,98.41,516599995.0
2007-09-28 05:39:00,98.41,98.41,98.39,98.4,569700000.0
2007-09-28 05:40:00,98.4,98.4,98.385,98.385,1132899996.0
2007-09-28 05:41:00,98.39,98.4,98.38,98.39,1020000009.0
2007-09-28 05:42:00,98.39,98.4,98.39,98.39,886300015.0
2007-09-28 05:43:00,98.39,98.41,98.39,98.39,456299998.0
2007-09-28 05:44:00,98.395,98.41,98.39,98.41,409000002.0
2007-09-28 05:45:00,98.41,98.42,98.41,98.42,428700000.0
2007-09-28 05:46:00,98.42,98.44,98.4,98.44,1020099994.0
2007-09-28 05:47:00,98.44,98.45,98.41,98.43,433600004.0
2007-09-28 05:48:00,98.43,98.45,98.41,98.43,698200004.0
2007-09-28 05:49:00,98.43,98.46,98.43,98.46,532800010.0
2007-09-28 05:50:00,98.46,98.5,98.46,98.49,867599996.0
2007-09-28 05:51:00,98.49,98.49,98.455,98.46,1320599995.0
2007-09-28 05:52:00,98.46,98.47,98.46,98.47,785099997.0
2007-09-28 05:53:00,98.47,98.47,98.45,98.46,798700002.0
2007-09-28 05:54:00,98.46,98.48,98.455,98.455,444400000.0
2007-09-28 05:55:00,98.455,98.46,98.44,98.45,228100001.0
2007-09-28 05:56:00,98.45,98.46,98.45,98.45,281400000.0
2007-09-28 05:57:00,98.445,98.45,98.44,98.45,236399999.0
2007-09-28 05:58:00,98.45,98.45,98.4,98.405,588800000.0
2007-09-28 05:59:00,98.41,98.44,98.4,98.41,1042199986.0
2007-09-28 06:00:00,98.42,98.43,98.41,98.41,436699994.0
2007-09-28 06:01:00,98.42,98.42,98.41,98.42,454200002.0
2007-09-28 06:02:00,98.42,98.44,98.42,98.42,275899999.0
2007-09-28 06:03:00,98.42,98.43,98.42,98.43,104399999.0
2007-09-28 06:04:00,98.43,98.44,98.42,98.44,316600000.0
2007-09-28 06:05:00,98.44,98.44,98.44,98.44,130300000.0
2007-09-28 06:06:00,98.44,98.45,98.43,98.45,800299990.0
2007-09-28 06:07:00,98.45,98.47,98.44,98.47,518700001.0
2007-09-28 06:08:00,98.47,98.48,98.46,98.47,359000000.0
2007-09-28 06:09:00,98.47,98.47,98.455,98.46,288399998.0
2007-09-28 06:10:00,98.46,98.48,98.46,98.48,272100001.0
2007-09-28 06:11:00,98.48,98.48,98.45,98.45,602000001.0
2007-09-28 06:12:00,98.45,98.45,98.44,98.45,180100001.0
2007-09-28 06:13:00,98.45,98.46,98.445,98.455,387400001.0
2007-09-28 06:14:00,98.455,98.46,98.43,98.44,430199995.0
2007-09-28 06:15:00,98.44,98.44,98.43,98.43,643099999.0
2007-09-28 06:16:00,98.42,98.44,98.42,98.43,519000001.0
2007-09-28 06:17:00,98.42,98.43,98.42,98.42,428199996.0
2007-09-28 06:18:00,98.43,98.45,98.43,98.45,193800000.0
2007-09-28 06:19:00,98.44,98.45,98.42,98.44,676700001.0
2007-09-28 06:20:00,98.43,98.44,98.425,98.43,561600000.0
2007-09-28 06:21:00,98.425,98.43,98.425,98.43,113900000.0
2007-09-28 06:22:00,98.43,98.43,98.43,98.43,184799999.0
2007-09-28 06:23:00,98.43,98.43,98.42,98.43,708200000.0
2007-09-28 06:24:00,98.43,98.44,98.43,98.43,96100000.0
2007-09-28 06:25:00,98.44,98.44,98.35,98.37,1130600003.0
2007-09-28 06:26:00,98.37,98.37,98.31,98.31,713200000.0
2007-09-28 06:27:00,98.31,98.33,98.3,98.33,322600000.0
2007-09-28 06:28:00,98.34,98.34,98.33,98.34,550000002.0
2007-09-28 06:29:00,98.34,98.34,98.33,98.335,512099997.0
2007-09-28 06:30:00,98.34,98.35,98.33,98.34,699599993.0
2007-09-28 06:31:00,98.34,98.34,98.32,98.33,618399996.0
2007-09-28 06:32:00,98.33,98.35,98.3,98.3,748199993.0
2007-09-28 06:33:00,98.29,98.32,98.29,98.31,553900001.0
2007-09-28 06:34:00,98.31,98.31,98.28,98.28,756000000.0
2007-09-28 06:35:00,98.28,98.29,98.275,98.275,700500002.0
2007-09-28 06:36:00,98.28,98.28,98.28,98.28,884799993.0
2007-09-28 06:37:00,98.275,98.32,98.27,98.32,990400006.0
2007-09-28 06:38:00,98.31,98.31,98.28,98.29,731500004.0
2007-09-28 06:39:00,98.29,98.3,98.28,98.28,491400000.0
2007-09-28 06:40:00,98.28,98.29,98.28,98.28,971100003.0
2007-09-28 06:41:00,98.28,98.28,98.27,98.28,349000003.0
2007-09-28 06:42:00,98.28,98.29,98.28,98.29,104000000.0
2007-09-28 06:43:00,98.29,98.3,98.29,98.29,315099998.0
2007-09-28 06:44:00,98.29,98.29,98.255,98.28,887399997.0
2007-09-28 06:45:00,98.28,98.31,98.28,98.3,319000001.0
2007-09-28 06:46:00,98.3,98.32,98.3,98.31,766699996.0
2007-09-28 06:47:00,98.32,98.32,98.32,98.32,224200001.0
2007-09-28 06:48:00,98.32,98.32,98.28,98.3,157400002.0
2007-09-28 06:49:00,98.3,98.31,98.28,98.28,358799991.0
2007-09-28 06:50:00,98.28,98.29,98.27,98.285,648800009.0
2007-09-28 06:51:00,98.29,98.31,98.28,98.3,1123600010.0
2007-09-28 06:52:00,98.3,98.3,98.24,98.25,1212400017.0
2007-09-28 06:53:00,98.25,98.26,98.24,98.25,491800000.0
2007-09-28 06:54:00,98.26,98.26,98.23,98.23,1924899994.0
2007-09-28 06:55:00,98.23,98.26,98.22,98.25,1334400004.0
2007-09-28 06:56:00,98.25,98.26,98.24,98.26,563500000.0
2007-09-28 06:57:00,98.25,98.27,98.25,98.26,1358800018.0
2007-09-28 06:58:00,98.26,98.26,98.24,98.26,753699994.0
2007-09-28 06:59:00,98.25,98.26,98.25,98.26,280200002.0
2007-09-28 07:00:00,98.26,98.26,98.25,98.26,230500000.0
2007-09-28 07:01:00,98.26,98.26,98.23,98.25,1018700000.0
2007-09-28 07:02:00,98.25,98.25,98.23,98.23,787600001.0
2007-09-28 07:03:00,98.23,98.23,98.21,98.21,550700004.0
2007-09-28 07:04:00,98.21,98.22,98.21,98.22,498300009.0
2007-09-28 07:05:00,98.22,98.22,98.21,98.21,402000002.0
2007-09-28 07:06:00,98.21,98.22,98.21,98.21,652199994.0
2007-09-28 07:07:00,98.205,98.21,98.2,98.21,149500000.0
2007-09-28 07:08:00,98.2,98.22,98.2,98.22,797700001.0
2007-09-28 07:09:00,98.21,98.22,98.2,98.2,351900000.0
2007-09-28 07:10:00,98.21,98.23,98.21,98.22,525400003.0
2007-09-28 07:11:00,98.22,98.23,98.22,98.23,573399999.0
2007-09-28 07:12:00,98.23,98.23,98.22,98.23,127100000.0
2007-09-28 07:13:00,98.23,98.23,98.22,98.22,148900000.0
2007-09-28 07:14:00,98.22,98.23,98.21,98.225,1021500000.0
2007-09-28 07:15:00,98.225,98.24,98.225,98.24,157500000.0
2007-09-28 07:16:00,98.24,98.26,98.24,98.25,741000004.0
2007-09-28 07:17:00,98.25,98.26,98.24,98.25,906900001.0
2007-09-28 07:18:00,98.24,98.26,98.24,98.25,589499998.0
2007-09-28 07:19:00,98.26,98.27,98.25,98.27,656399998.0
2007-09-28 07:20:00,98.27,98.27,98.22,98.22,670099998.0
2007-09-28 07:21:00,98.23,98.25,98.22,98.24,548099995.0
2007-09-28 07:22:00,98.24,98.26,98.22,98.24,954100001.0
2007-09-28 07:23:00,98.24,98.25,98.22,98.23,1661500002.0
2007-09-28 07:24:00,98.23,98.25,98.21,98.24,375299997.0
2007-09-28 07:25:00,98.24,98.24,98.23,98.23,299000000.0
2007-09-28 07:26:00,98.23,98.24,98.23,98.23,544499996.0
2007-09-28 07:27:00,98.23,98.24,98.22,98.235,683400001.0
2007-09-28 07:28:00,98.24,98.24,98.22,98.24,309400000.0
2007-09-28 07:29:00,98.24,98.25,98.23,98.25,766399991.0
2007-09-28 07:30:00,98.25,98.25,98.235,98.24,205100001.0
2007-09-28 07:31:00,98.24,98.25,98.235,98.25,673700005.0
2007-09-28 07:32:00,98.25,98.26,98.23,98.24,428000002.0
2007-09-28 07:33:00,98.24,98.24,98.22,98.23,579299999.0
2007-09-28 07:34:00,98.23,98.23,98.22,98.23,813200001.0
2007-09-28 07:35:00,98.225,98.24,98.21,98.22,671400002.0
2007-09-28 07:36:00,98.22,98.22,98.2,98.21,367400000.0
2007-09-28 07:37:00,98.22,98.23,98.2,98.2,670700002.0
2007-09-28 07:38:00,98.21,98.23,98.21,98.22,791700003.0
2007-09-28 07:39:00,98.22,98.23,98.19,98.19,1586600013.0
2007-09-28 07:40:00,98.19,98.21,98.175,98.19,937300000.0
2007-09-28 07:41:00,98.185,98.19,98.17,98.18,787799996.0
2007-09-28 07:42:00,98.18,98.19,98.17,98.17,803900003.0
2007-09-28 07:43:00,98.18,98.21,98.17,98.17,1256399999.0
2007-09-28 07:44:00,98.17,98.19,98.16,98.16,717400000.0
2007-09-28 07:45:00,98.17,98.17,98.13,98.13,538500000.0
2007-09-28 07:46:00,98.13,98.13,98.11,98.12,944700009.0
2007-09-28 07:47:00,98.12,98.17,98.11,98.17,918600000.0
2007-09-28 07:48:00,98.17,98.21,98.16,98.21,1896600001.0
2007-09-28 07:49:00,98.2,98.22,98.19,98.21,1263400004.0
2007-09-28 07:50:00,98.21,98.22,98.2,98.21,810699997.0
2007-09-28 07:51:00,98.21,98.22,98.19,98.21,700199993.0
2007-09-28 07:52:00,98.21,98.23,98.21,98.23,493299996.0
2007-09-28 07:53:00,98.23,98.26,98.22,98.26,818499995.0
2007-09-28 07:54:00,98.25,98.27,98.245,98.27,1050299997.0
2007-09-28 07:55:00,98.26,98.29,98.26,98.27,992100000.0
2007-09-28 07:56:00,98.28,98.31,98.27,98.3,1847700007.0
2007-09-28 07:57:00,98.3,98.3,98.28,98.29,1643800008.0
2007-09-28 07:58:00,98.28,98.3,98.27,98.29,882600001.0
2007-09-28 07:59:00,98.285,98.29,98.25,98.27,1615599982.0
2007-09-28 08:00:00,98.265,98.29,98.24,98.27,1781000006.0
2007-09-28 08:01:00,98.27,98.28,98.26,98.28,392399998.0
2007-09-28 08:02:00,98.27,98.27,98.22,98.22,1697699991.0
2007-09-28 08:03:00,98.21,98.22,98.21,98.21,1697699991.0
2007-09-28 08:04:00,98.22,98.22,98.19,98.22,1697699991.0
2007-09-28 08:05:00,98.21,98.24,98.21,98.23,1357899990.0
2007-09-28 08:06:00,98.24,98.24,98.22,98.23,673200003.0
2007-09-28 08:07:00,98.23,98.24,98.23,98.23,1077300004.0
2007-09-28 08:08:00,98.23,98.24,98.22,98.23,690600003.0
2007-09-28 08:09:00,98.24,98.28,98.24,98.28,803399998.0
2007-09-28 08:10:00,98.28,98.28,98.24,98.25,1797900005.0
2007-09-28 08:11:00,98.25,98.29,98.24,98.28,1341899994.0
2007-09-28 08:12:00,98.28,98.28,98.27,98.28,667700003.0
2007-09-28 08:13:00,98.29,98.3,98.26,98.28,1665899999.0
2007-09-28 08:14:00,98.28,98.28,98.25,98.28,1093400006.0
2007-09-28 08:15:00,98.29,98.34,98.28,98.33,1093400006.0
2007-09-28 08:16:00,98.32,98.36,98.3,98.34,1093400006.0
2007-09-28 08:17:00,98.34,98.35,98.31,98.35,1093400006.0
2007-09-28 08:18:00,98.35,98.36,98.33,98.33,1622599996.0
2007-09-28 08:19:00,98.34,98.34,98.3,98.325,1230800009.0
2007-09-28 08:20:00,98.32,98.35,98.32,98.34,1921800010.0
2007-09-28 08:21:00,98.34,98.34,98.31,98.33,867899998.0
2007-09-28 08:22:00,98.33,98.33,98.29,98.29,398800002.0
2007-09-28 08:23:00,98.29,98.325,98.29,98.32,1372500006.0
2007-09-28 08:24:00,98.31,98.35,98.31,98.35,371100000.0
2007-09-28 08:25:00,98.35,98.35,98.33,98.35,799900000.0
2007-09-28 08:26:00,98.35,98.35,98.33,98.33,1706599996.0
2007-09-28 08:27:00,98.35,98.38,98.35,98.35,2116099994.0
2007-09-28 08:28:00,98.34,98.4,98.34,98.39,2116099994.0
2007-09-28 08:29:00,98.4,98.4,98.36,98.39,2116099994.0
2007-09-28 08:30:00,98.39,98.41,98.38,98.385,2116099994.0
2007-09-28 08:31:00,98.39,98.41,98.39,98.39,1144000006.0
2007-09-28 08:32:00,98.39,98.44,98.38,98.42,1860400001.0
2007-09-28 08:33:00,98.42,98.43,98.37,98.39,1860400001.0
2007-09-28 08:34:00,98.38,98.45,98.38,98.43,1738899982.0
2007-09-28 08:35:00,98.43,98.43,98.38,98.4,1710300001.0
2007-09-28 08:36:00,98.4,98.4,98.38,98.39,1475700017.0
2007-09-28 08:37:00,98.39,98.39,98.36,98.38,1278999993.0
2007-09-28 08:38:00,98.38,98.38,98.35,98.36,1548300002.0
2007-09-28 08:39:00,98.37,98.37,98.32,98.35,1806999998.0
2007-09-28 08:40:00,98.35,98.36,98.33,98.34,1806999998.0
2007-09-28 08:41:00,98.35,98.355,98.33,98.34,2020700001.0
2007-09-28 08:42:00,98.33,98.38,98.33,98.37,869400001.0
2007-09-28 08:43:00,98.36,98.4,98.36,98.37,1393399997.0
2007-09-28 08:44:00,98.37,98.38,98.37,98.38,341100000.0
2007-09-28 08:45:00,98.38,98.41,98.38,98.4,1091500000.0
2007-09-28 08:46:00,98.4,98.4,98.38,98.39,735300003.0
2007-09-28 08:47:00,98.39,98.4,98.34,98.35,1512800007.0
2007-09-28 08:48:00,98.35,98.37,98.31,98.32,858600004.0
2007-09-28 08:49:00,98.33,98.38,98.32,98.35,979499999.0
2007-09-28 08:50:00,98.35,98.36,98.32,98.32,1106600003.0
2007-09-28 08:51:00,98.325,98.35,98.32,98.34,1560600004.0
2007-09-28 08:52:00,98.35,98.4,98.34,98.38,1074000010.0
2007-09-28 08:53:00,98.38,98.39,98.36,98.38,636000005.0
2007-09-28 08:54:00,98.38,98.4,98.37,98.39,787599999.0
2007-09-28 08:55:00,98.39,98.41,98.37,98.4,735200001.0
2007-09-28 08:56:00,98.4,98.42,98.39,98.39,724600001.0
2007-09-28 08:57:00,98.4,98.41,98.39,98.4,596599997.0
2007-09-28 08:58:00,98.4,98.4,98.38,98.39,596699999.0
2007-09-28 08:59:00,98.39,98.4,98.36,98.38,868599997.0
2007-09-28 09:00:00,98.38,98.38,98.31,98.31,1564300006.0
2007-09-28 09:01:00,98.31,98.33,98.29,98.33,1083000006.0
2007-09-28 09:02:00,98.33,98.36,98.31,98.35,1737700026.0
2007-09-28 09:03:00,98.35,98.35,98.33,98.34,1044500015.0
2007-09-28 09:04:00,98.35,98.36,98.33,98.35,1923400024.0
2007-09-28 09:05:00,98.35,98.36,98.32,98.33,851800000.0
2007-09-28 09:06:00,98.34,98.34,98.3,98.32,1518300004.0
2007-09-28 09:07:00,98.32,98.35,98.32,98.35,340800000.0
2007-09-28 09:08:00,98.35,98.35,98.31,98.33,1417700003.0
2007-09-28 09:09:00,98.33,98.34,98.32,98.325,1131000003.0
2007-09-28 09:10:00,98.325,98.34,98.32,98.33,446899998.0
2007-09-28 09:11:00,98.33,98.33,98.31,98.32,554899997.0
2007-09-28 09:12:00,98.32,98.34,98.32,98.32,413900001.0
2007-09-28 09:13:00,98.33,98.34,98.33,98.33,444100001.0
2007-09-28 09:14:00,98.33,98.34,98.3,98.3,587100001.0
2007-09-28 09:15:00,98.3,98.32,98.295,98.32,173500000.0
2007-09-28 09:16:00,98.32,98.34,98.28,98.295,713300009.0
2007-09-28 09:17:00,98.3,98.33,98.29,98.315,1032699994.0
2007-09-28 09:18:00,98.32,98.34,98.31,98.34,1433900000.0
2007-09-28 09:19:00,98.34,98.34,98.315,98.32,457300000.0
2007-09-28 09:20:00,98.31,98.33,98.31,98.33,723899998.0
2007-09-28 09:21:00,98.32,98.33,98.3,98.33,741700000.0
2007-09-28 09:22:00,98.32,98.36,98.32,98.35,1103500003.0
2007-09-28 09:23:00,98.36,98.37,98.33,98.34,796299995.0
2007-09-28 09:24:00,98.335,98.35,98.315,98.35,1944999994.0
2007-09-28 09:25:00,98.35,98.36,98.34,98.35,2092599995.0
2007-09-28 09:26:00,98.36,98.38,98.34,98.38,1297799997.0
2007-09-28 09:27:00,98.38,98.39,98.35,98.36,1518000000.0
2007-09-28 09:28:00,98.36,98.37,98.35,98.355,634699999.0
2007-09-28 09:29:00,98.36,98.4,98.34,98.385,2002900022.0
2007-09-28 09:30:00,98.385,98.4,98.36,98.37,2089600006.0
2007-09-28 09:31:00,98.36,98.4,98.36,98.385,1698800000.0
2007-09-28 09:32:00,98.385,98.385,98.34,98.36,1481800005.0
2007-09-28 09:33:00,98.37,98.37,98.33,98.35,818699996.0
2007-09-28 09:34:00,98.34,98.34,98.31,98.31,1040599997.0
2007-09-28 09:35:00,98.31,98.37,98.31,98.36,1319200000.0
2007-09-28 09:36:00,98.34,98.36,98.33,98.35,1233299999.0
2007-09-28 09:37:00,98.345,98.38,98.34,98.35,1233299999.0
2007-09-28 09:38:00,98.35,98.4,98.35,98.39,1578699995.0
2007-09-28 09:39:00,98.39,98.41,98.38,98.39,1865300008.0
2007-09-28 09:40:00,98.39,98.4,98.365,98.37,1241200001.0
2007-09-28 09:41:00,98.37,98.4,98.37,98.39,1044100007.0
2007-09-28 09:42:00,98.39,98.41,98.39,98.39,1306500000.0
2007-09-28 09:43:00,98.39,98.4,98.37,98.375,1922199980.0
2007-09-28 09:44:00,98.375,98.41,98.375,98.38,1484799990.0
2007-09-28 09:45:00,98.38,98.41,98.38,98.38,1307899994.0
2007-09-28 09:46:00,98.38,98.43,98.38,98.41,1455399991.0
2007-09-28 09:47:00,98.41,98.43,98.4,98.43,462700000.0
2007-09-28 09:48:00,98.43,98.44,98.41,98.44,943099995.0
2007-09-28 09:49:00,98.44,98.44,98.41,98.41,380199999.0
2007-09-28 09:50:00,98.41,98.41,98.38,98.4,383600000.0
2007-09-28 09:51:00,98.4,98.4,98.39,98.4,244100004.0
2007-09-28 09:52:00,98.4,98.42,98.4,98.42,1076100005.0
2007-09-28 09:53:00,98.42,98.42,98.4,98.41,1271599993.0
2007-09-28 09:54:00,98.41,98.43,98.4,98.42,735800003.0
2007-09-28 09:55:00,98.43,98.43,98.4,98.41,1268200002.0
2007-09-28 09:56:00,98.41,98.42,98.41,98.42,861099994.0
2007-09-28 09:57:00,98.42,98.45,98.41,98.42,1112399997.0
2007-09-28 09:58:00,98.42,98.42,98.37,98.39,948899992.0
2007-09-28 09:59:00,98.38,98.4,98.36,98.4,1211599979.0
2007-09-28 10:00:00,98.4,98.41,98.375,98.39,2120500009.0
2007-09-28 10:01:00,98.37,98.42,98.37,98.42,1552700010.0
2007-09-28 10:02:00,98.42,98.43,98.4,98.41,1431900000.0
2007-09-28 10:03:00,98.41,98.42,98.4,98.4,661100001.0
2007-09-28 10:04:00,98.41,98.41,98.39,98.4,395200001.0
2007-09-28 10:05:00,98.39,98.41,98.38,98.4,877899999.0
2007-09-28 10:06:00,98.4,98.41,98.39,98.4,637200002.0
2007-09-28 10:07:00,98.4,98.46,98.39,98.44,1708299997.0
2007-09-28 10:08:00,98.43,98.45,98.42,98.44,1313200010.0
2007-09-28 10:09:00,98.44,98.46,98.43,98.45,802900002.0
2007-09-28 10:10:00,98.46,98.48,98.44,98.47,390600001.0
2007-09-28 10:11:00,98.47,98.47,98.46,98.47,57600000.0
2007-09-28 10:12:00,98.46,98.47,98.44,98.45,1085399994.0
2007-09-28 10:13:00,98.45,98.46,98.43,98.46,523399997.0
2007-09-28 10:14:00,98.43,98.46,98.43,98.45,181800000.0
2007-09-28 10:15:00,98.45,98.46,98.44,98.45,566699995.0
2007-09-28 10:16:00,98.45,98.46,98.435,98.44,639899993.0
2007-09-28 10:17:00,98.44,98.45,98.42,98.45,613699998.0
2007-09-28 10:18:00,98.45,98.46,98.43,98.45,1145599994.0
2007-09-28 10:19:00,98.45,98.46,98.425,98.43,768500002.0
2007-09-28 10:20:00,98.435,98.45,98.42,98.42,1340900006.0
2007-09-28 10:21:00,98.42,98.45,98.42,98.44,1527899999.0
2007-09-28 10:22:00,98.44,98.47,98.44,98.46,1400699993.0
2007-09-28 10:23:00,98.45,98.49,98.45,98.47,1370699976.0
2007-09-28 10:24:00,98.47,98.485,98.46,98.48,1589800001.0
2007-09-28 10:25:00,98.48,98.49,98.465,98.48,526300000.0
2007-09-28 10:26:00,98.48,98.49,98.47,98.48,1081400002.0
2007-09-28 10:27:00,98.48,98.49,98.46,98.48,845000002.0
2007-09-28 10:28:00,98.48,98.48,98.455,98.48,1207199995.0
2007-09-28 10:29:00,98.47,98.49,98.45,98.48,1086199999.0
2007-09-28 10:30:00,98.48,98.49,98.47,98.48,385800000.0
2007-09-28 10:31:00,98.48,98.5,98.47,98.49,815100006.0
2007-09-28 10:32:00,98.49,98.5,98.435,98.46,2085900001.0
2007-09-28 10:33:00,98.46,98.48,98.46,98.47,556799998.0
2007-09-28 10:34:00,98.47,98.48,98.455,98.455,701500000.0
2007-09-28 10:35:00,98.45,98.48,98.45,98.48,1119500004.0
2007-09-28 10:36:00,98.48,98.49,98.47,98.47,874700000.0
2007-09-28 10:37:00,98.48,98.48,98.46,98.46,1738500012.0
2007-09-28 10:38:00,98.46,98.5,98.46,98.49,964999990.0
2007-09-28 10:39:00,98.49,98.51,98.49,98.49,1103000000.0
2007-09-28 10:40:00,98.49,98.51,98.48,98.51,504900003.0
2007-09-28 10:41:00,98.51,98.51,98.495,98.5,1112399997.0
2007-09-28 10:42:00,98.5,98.53,98.5,98.53,1232900006.0
2007-09-28 10:43:00,98.53,98.56,98.52,98.56,1039000000.0
2007-09-28 10:44:00,98.56,98.62,98.55,98.585,1745400006.0
2007-09-28 10:45:00,98.59,98.61,98.585,98.6,945199994.0
2007-09-28 10:46:00,98.59,98.61,98.59,98.605,1294699996.0
2007-09-28 10:47:00,98.605,98.62,98.58,98.605,1548700001.0
2007-09-28 10:48:00,98.6,98.62,98.6,98.61,1684899994.0
2007-09-28 10:49:00,98.61,98.62,98.59,98.59,1684899994.0
2007-09-28 10:50:00,98.6,98.61,98.57,98.57,1297599999.0
2007-09-28 10:51:00,98.58,98.59,98.56,98.57,1297599999.0
2007-09-28 10:52:00,98.565,98.61,98.56,98.59,1654899999.0
2007-09-28 10:53:00,98.59,98.63,98.58,98.59,1214899999.0
2007-09-28 10:54:00,98.6,98.61,98.58,98.6,519499998.0
2007-09-28 10:55:00,98.6,98.62,98.58,98.605,1027099998.0
2007-09-28 10:56:00,98.605,98.65,98.6,98.65,898600002.0
2007-09-28 10:57:00,98.65,98.67,98.62,98.66,1565999999.0
2007-09-28 10:58:00,98.66,98.67,98.65,98.65,1138400000.0
2007-09-28 10:59:00,98.65,98.67,98.65,98.67,821000001.0
2007-09-28 11:00:00,98.66,98.66,98.57,98.58,1574199999.0
2007-09-28 11:01:00,98.58,98.6,98.57,98.59,1033099999.0
2007-09-28 11:02:00,98.59,98.59,98.55,98.55,2057100008.0
2007-09-28 11:03:00,98.57,98.58,98.56,98.56,1640000005.0
2007-09-28 11:04:00,98.57,98.66,98.57,98.635,1640000005.0
2007-09-28 11:05:00,98.63,98.65,98.62,98.63,909199996.0
2007-09-28 11:06:00,98.63,98.63,98.59,98.61,782500002.0
2007-09-28 11:07:00,98.6,98.63,98.58,98.63,1086700001.0
2007-09-28 11:08:00,98.63,98.63,98.56,98.58,913899998.0
2007-09-28 11:09:00,98.57,98.58,98.54,98.56,1411700001.0
2007-09-28 11:10:00,98.56,98.59,98.54,98.59,870800001.0
2007-09-28 11:11:00,98.58,98.6,98.56,98.59,1591600001.0
2007-09-28 11:12:00,98.59,98.61,98.58,98.6,1190199996.0
2007-09-28 11:13:00,98.6,98.61,98.58,98.59,604799991.0
2007-09-28 11:14:00,98.6,98.62,98.59,98.6,870900000.0
2007-09-28 11:15:00,98.59,98.61,98.59,98.6,766899990.0
2007-09-28 11:16:00,98.6,98.61,98.59,98.6,996399986.0
2007-09-28 11:17:00,98.6,98.6,98.58,98.58,604099999.0
2007-09-28 11:18:00,98.59,98.6,98.57,98.58,315900000.0
2007-09-28 11:19:00,98.57,98.59,98.555,98.58,654099990.0
2007-09-28 11:20:00,98.58,98.59,98.56,98.58,659600009.0
2007-09-28 11:21:00,98.58,98.58,98.56,98.56,350899996.0
2007-09-28 11:22:00,98.57,98.6,98.55,98.59,1352399997.0
2007-09-28 11:23:00,98.59,98.59,98.58,98.59,641199998.0
2007-09-28 11:24:00,98.58,98.58,98.57,98.58,800499999.0
2007-09-28 11:25:00,98.58,98.61,98.575,98.6,1404900000.0
2007-09-28 11:26:00,98.59,98.62,98.585,98.62,1103399999.0
2007-09-28 11:27:00,98.62,98.64,98.62,98.63,350100000.0
2007-09-28 11:28:00,98.63,98.63,98.6,98.62,1939300018.0
2007-09-28 11:29:00,98.62,98.62,98.6,98.61,843800003.0
2007-09-28 11:30:00,98.61,98.61,98.58,98.6,642999999.0
2007-09-28 11:31:00,98.6,98.65,98.6,98.63,672000001.0
2007-09-28 11:32:00,98.63,98.63,98.61,98.63,1160700004.0
2007-09-28 11:33:00,98.62,98.63,98.6,98.62,829599997.0
2007-09-28 11:34:00,98.62,98.64,98.62,98.64,498499997.0
2007-09-28 11:35:00,98.64,98.64,98.61,98.63,1289900009.0
2007-09-28 11:36:00,98.63,98.63,98.605,98.62,146600000.0
2007-09-28 11:37:00,98.63,98.63,98.58,98.6,225299999.0
2007-09-28 11:38:00,98.59,98.61,98.59,98.59,678899992.0
2007-09-28 11:39:00,98.59,98.62,98.57,98.62,970299997.0
2007-09-28 11:40:00,98.62,98.66,98.61,98.65,395100000.0
2007-09-28 11:41:00,98.65,98.65,98.62,98.62,479200000.0
2007-09-28 11:42:00,98.63,98.63,98.605,98.62,998999998.0
2007-09-28 11:43:00,98.62,98.63,98.61,98.62,695199994.0
2007-09-28 11:44:00,98.62,98.63,98.6,98.625,1334900001.0
2007-09-28 11:45:00,98.62,98.64,98.62,98.625,315200001.0
2007-09-28 11:46:00,98.61,98.66,98.61,98.655,1115499995.0
2007-09-28 11:47:00,98.655,98.66,98.64,98.65,1192200000.0
2007-09-28 11:48:00,98.65,98.65,98.63,98.63,583999993.0
2007-09-28 11:49:00,98.63,98.65,98.62,98.63,481100002.0
2007-09-28 11:50:00,98.64,98.64,98.61,98.62,861900002.0
2007-09-28 11:51:00,98.62,98.63,98.6,98.61,1770799996.0
2007-09-28 11:52:00,98.61,98.62,98.6,98.61,526100003.0
2007-09-28 11:53:00,98.61,98.62,98.6,98.6,804800001.0
2007-09-28 11:54:00,98.6,98.62,98.6,98.6,619200002.0
2007-09-28 11:55:00,98.61,98.61,98.59,98.6,592100001.0
2007-09-28 11:56:00,98.6,98.61,98.585,98.6,783900005.0
2007-09-28 11:57:00,98.6,98.6,98.56,98.57,951300009.0
2007-09-28 11:58:00,98.58,98.62,98.57,98.6,1809600015.0
2007-09-28 11:59:00,98.6,98.6,98.54,98.55,1216600006.0
2007-09-28 12:00:00,98.55,98.56,98.54,98.56,1496799990.0
2007-09-28 12:01:00,98.555,98.57,98.555,98.57,379199999.0
2007-09-28 12:02:00,98.57,98.57,98.56,98.57,283600000.0
2007-09-28 12:03:00,98.54,98.58,98.53,98.56,383300001.0
2007-09-28 12:04:00,98.57,98.57,98.52,98.53,383300001.0
2007-09-28 12:05:00,98.53,98.57,98.53,98.55,468700002.0
2007-09-28 12:06:00,98.545,98.56,98.52,98.54,762699996.0
2007-09-28 12:07:00,98.53,98.56,98.53,98.56,1088699993.0
2007-09-28 12:08:00,98.55,98.57,98.52,98.55,1477999998.0
2007-09-28 12:09:00,98.55,98.58,98.505,98.51,1691300006.0
2007-09-28 12:10:00,98.52,98.56,98.5,98.56,1465900004.0
2007-09-28 12:11:00,98.55,98.58,98.54,98.56,803899995.0
2007-09-28 12:12:00,98.56,98.56,98.54,98.54,868899994.0
2007-09-28 12:13:00,98.55,98.555,98.54,98.54,725299997.0
2007-09-28 12:14:00,98.54,98.54,98.52,98.52,300600000.0
2007-09-28 12:15:00,98.52,98.54,98.52,98.54,695099995.0
2007-09-28 12:16:00,98.54,98.58,98.54,98.555,972699996.0
2007-09-28 12:17:00,98.555,98.58,98.555,98.575,1800200022.0
2007-09-28 12:18:00,98.575,98.6,98.57,98.6,698600006.0
2007-09-28 12:19:00,98.6,98.63,98.59,98.63,648600002.0
2007-09-28 12:20:00,98.63,98.63,98.59,98.6,401000000.0
2007-09-28 12:21:00,98.61,98.62,98.55,98.55,1501400002.0
2007-09-28 12:22:00,98.56,98.56,98.51,98.53,1121299999.0
2007-09-28 12:23:00,98.53,98.53,98.49,98.52,1041100003.0
2007-09-28 12:24:00,98.52,98.53,98.495,98.5,1046799989.0
2007-09-28 12:25:00,98.5,98.53,98.495,98.53,1103499996.0
2007-09-28 12:26:00,98.53,98.53,98.49,98.51,1621699994.0
2007-09-28 12:27:00,98.51,98.53,98.51,98.51,710599993.0
2007-09-28 12:28:00,98.52,98.53,98.5,98.53,790200000.0
2007-09-28 12:29:00,98.53,98.54,98.505,98.52,750199993.0
2007-09-28 12:30:00,98.52,98.52,98.49,98.49,412700002.0
2007-09-28 12:31:00,98.5,98.5,98.46,98.47,1275399994.0
2007-09-28 12:32:00,98.47,98.49,98.465,98.47,2137499990.0
2007-09-28 12:33:00,98.46,98.47,98.43,98.43,928199996.0
2007-09-28 12:34:00,98.43,98.45,98.41,98.43,928199996.0
2007-09-28 12:35:00,98.43,98.44,98.415,98.44,795600000.0
2007-09-28 12:36:00,98.44,98.44,98.4,98.43,1723500004.0
2007-09-28 12:37:00,98.43,98.44,98.4,98.41,2076899984.0
2007-09-28 12:38:00,98.41,98.42,98.4,98.42,2090899975.0
2007-09-28 12:39:00,98.42,98.43,98.39,98.43,2090899975.0
2007-09-28 12:40:00,98.43,98.46,98.42,98.45,1794099998.0
2007-09-28 12:41:00,98.45,98.46,98.44,98.45,538900003.0
2007-09-28 12:42:00,98.45,98.48,98.45,98.48,439899998.0
2007-09-28 12:43:00,98.47,98.53,98.47,98.53,1349100008.0
2007-09-28 12:44:00,98.53,98.57,98.52,98.545,1582699988.0
2007-09-28 12:45:00,98.55,98.6,98.52,98.54,1881199994.0
2007-09-28 12:46:00,98.53,98.55,98.53,98.54,609799995.0
2007-09-28 12:47:00,98.55,98.55,98.52,98.52,609799995.0
2007-09-28 12:48:00,98.53,98.54,98.51,98.52,591799998.0
2007-09-28 12:49:00,98.52,98.52,98.49,98.51,887699993.0
2007-09-28 12:50:00,98.51,98.52,98.495,98.51,655699994.0
2007-09-28 12:51:00,98.51,98.52,98.5,98.51,274400001.0
2007-09-28 12:52:00,98.5,98.52,98.47,98.485,1558799999.0
2007-09-28 12:53:00,98.48,98.52,98.47,98.51,1358899994.0
2007-09-28 12:54:00,98.505,98.51,98.5,98.5,1224499998.0
2007-09-28 12:55:00,98.5,98.51,98.48,98.5,1371199987.0
2007-09-28 12:56:00,98.5,98.54,98.49,98.52,1770100001.0
2007-09-28 12:57:00,98.52,98.52,98.49,98.49,1329400005.0
2007-09-28 12:58:00,98.49,98.51,98.49,98.5,994300003.0
2007-09-28 12:59:00,98.5,98.54,98.49,98.52,1171299999.0
2007-09-28 13:00:00,98.52,98.55,98.52,98.55,854300000.0
2007-09-28 13:01:00,98.54,98.56,98.54,98.54,1531899992.0
2007-09-28 13:02:00,98.54,98.56,98.54,98.54,1229699994.0
2007-09-28 13:03:00,98.55,98.55,98.53,98.55,970199998.0
2007-09-28 13:04:00,98.55,98.56,98.5,98.54,1063000001.0
2007-09-28 13:05:00,98.53,98.56,98.52,98.53,1085100008.0
2007-09-28 13:06:00,98.53,98.53,98.51,98.53,358100009.0
2007-09-28 13:07:00,98.53,98.55,98.51,98.53,1219400001.0
2007-09-28 13:08:00,98.52,98.56,98.51,98.56,849799999.0
2007-09-28 13:09:00,98.56,98.56,98.54,98.55,1127999982.0
2007-09-28 13:10:00,98.55,98.57,98.52,98.53,1229600003.0
2007-09-28 13:11:00,98.53,98.55,98.51,98.51,1835999997.0
2007-09-28 13:12:00,98.52,98.54,98.51,98.52,1679700011.0
2007-09-28 13:13:00,98.52,98.52,98.5,98.51,550299996.0
2007-09-28 13:14:00,98.5,98.51,98.46,98.47,1155800002.0
2007-09-28 13:15:00,98.48,98.48,98.45,98.47,1085100001.0
2007-09-28 13:16:00,98.47,98.49,98.47,98.48,677300000.0
2007-09-28 13:17:00,98.48,98.51,98.47,98.5,912100004.0
2007-09-28 13:18:00,98.5,98.5,98.46,98.47,615500001.0
2007-09-28 13:19:00,98.48,98.48,98.46,98.475,615500001.0
2007-09-28 13:20:00,98.48,98.48,98.44,98.44,1503799998.0
2007-09-28 13:21:00,98.46,98.46,98.425,98.44,970199998.0
2007-09-28 13:22:00,98.43,98.45,98.43,98.43,1202699989.0
2007-09-28 13:23:00,98.43,98.44,98.41,98.43,1086799996.0
2007-09-28 13:24:00,98.43,98.46,98.43,98.45,879699999.0
2007-09-28 13:25:00,98.45,98.46,98.41,98.42,1016499998.0
2007-09-28 13:26:00,98.42,98.43,98.405,98.42,1511799993.0
2007-09-28 13:27:00,98.42,98.46,98.415,98.45,2102800008.0
2007-09-28 13:28:00,98.45,98.47,98.45,98.455,1735299997.0
2007-09-28 13:29:00,98.46,98.46,98.43,98.45,1147899992.0
2007-09-28 13:30:00,98.46,98.46,98.445,98.45,1147899992.0
2007-09-28 13:31:00,98.45,98.47,98.45,98.46,787399992.0
2007-09-28 13:32:00,98.46,98.48,98.46,98.48,665300000.0
2007-09-28 13:33:00,98.48,98.49,98.46,98.47,1303599982.0
2007-09-28 13:34:00,98.47,98.48,98.45,98.47,448599997.0
2007-09-28 13:35:00,98.47,98.49,98.47,98.48,448599997.0
2007-09-28 13:36:00,98.48,98.48,98.45,98.46,1274199997.0
2007-09-28 13:37:00,98.45,98.47,98.45,98.46,1181599997.0
2007-09-28 13:38:00,98.46,98.48,98.455,98.47,630599996.0
2007-09-28 13:39:00,98.48,98.5,98.47,98.48,1814000012.0
2007-09-28 13:40:00,98.48,98.5,98.47,98.48,1625299988.0
2007-09-28 13:41:00,98.49,98.5,98.46,98.49,1243800023.0
2007-09-28 13:42:00,98.49,98.5,98.48,98.48,475899995.0
2007-09-28 13:43:00,98.48,98.51,98.47,98.5,1119300005.0
2007-09-28 13:44:00,98.5,98.55,98.5,98.53,973199998.0
2007-09-28 13:45:00,98.53,98.56,98.52,98.56,726400001.0
2007-09-28 13:46:00,98.56,98.56,98.5,98.51,1511500002.0
2007-09-28 13:47:00,98.51,98.55,98.5,98.55,858600006.0
2007-09-28 13:48:00,98.55,98.57,98.54,98.56,1303999995.0
2007-09-28 13:49:00,98.54,98.56,98.54,98.55,740699999.0
2007-09-28 13:50:00,98.55,98.59,98.52,98.57,2141900001.0
2007-09-28 13:51:00,98.56,98.57,98.51,98.53,1103399997.0
2007-09-28 13:52:00,98.54,98.55,98.5,98.52,1103399997.0
2007-09-28 13:53:00,98.52,98.56,98.51,98.55,963200006.0
2007-09-28 13:54:00,98.56,98.56,98.54,98.55,729200001.0
2007-09-28 13:55:00,98.56,98.57,98.54,98.56,1264099996.0
2007-09-28 13:56:00,98.56,98.57,98.555,98.555,314099999.0
2007-09-28 13:57:00,98.56,98.58,98.54,98.56,1338999995.0
2007-09-28 13:58:00,98.56,98.57,98.54,98.55,836900003.0
2007-09-28 13:59:00,98.55,98.55,98.53,98.55,897700001.0
2007-09-28 14:00:00,98.54,98.55,98.52,98.54,1253799999.0
2007-09-28 14:01:00,98.53,98.56,98.53,98.54,1422200015.0
2007-09-28 14:02:00,98.55,98.55,98.515,98.53,1294500001.0
2007-09-28 14:03:00,98.53,98.55,98.52,98.53,531799999.0
2007-09-28 14:04:00,98.53,98.55,98.52,98.52,610499998.0
2007-09-28 14:05:00,98.52,98.56,98.52,98.55,640500000.0
2007-09-28 14:06:00,98.55,98.56,98.54,98.55,698800000.0
2007-09-28 14:07:00,98.55,98.56,98.525,98.53,908000004.0
2007-09-28 14:08:00,98.54,98.55,98.52,98.55,588500000.0
2007-09-28 14:09:00,98.55,98.57,98.545,98.55,607700002.0
2007-09-28 14:10:00,98.55,98.55,98.51,98.51,720700003.0
2007-09-28 14:11:00,98.51,98.51,98.48,98.5,980000004.0
2007-09-28 14:12:00,98.5,98.5,98.44,98.44,814500003.0
2007-09-28 14:13:00,98.45,98.49,98.45,98.48,625000000.0
2007-09-28 14:14:00,98.48,98.52,98.47,98.5,1723800002.0
2007-09-28 14:15:00,98.52,98.52,98.49,98.5,864800002.0
2007-09-28 14:16:00,98.5,98.51,98.485,98.51,234500000.0
2007-09-28 14:17:00,98.51,98.54,98.5,98.515,1524900006.0
2007-09-28 14:18:00,98.51,98.53,98.48,98.51,1051800000.0
2007-09-28 14:19:00,98.5,98.51,98.5,98.5,276700000.0
2007-09-28 14:20:00,98.5,98.5,98.46,98.47,1847100003.0
2007-09-28 14:21:00,98.48,98.49,98.46,98.48,772899998.0
2007-09-28 14:22:00,98.48,98.5,98.47,98.49,259400000.0
2007-09-28 14:23:00,98.49,98.5,98.48,98.49,688299995.0
2007-09-28 14:24:00,98.5,98.51,98.48,98.51,621899995.0
2007-09-28 14:25:00,98.51,98.51,98.46,98.49,510400005.0
2007-09-28 14:26:00,98.49,98.52,98.45,98.49,768699999.0
2007-09-28 14:27:00,98.5,98.51,98.48,98.48,636000003.0
2007-09-28 14:28:00,98.48,98.5,98.47,98.5,861200000.0
2007-09-28 14:29:00,98.485,98.485,98.41,98.41,445700000.0
2007-09-28 14:30:00,98.41,98.45,98.4,98.45,827699997.0
2007-09-28 14:31:00,98.45,98.48,98.44,98.48,1126000000.0
2007-09-28 14:32:00,98.48,98.51,98.48,98.48,1376999998.0
2007-09-28 14:33:00,98.48,98.53,98.48,98.52,1230999994.0
2007-09-28 14:34:00,98.525,98.56,98.52,98.52,805000000.0
2007-09-28 14:35:00,98.51,98.54,98.49,98.52,1077899995.0
2007-09-28 14:36:00,98.53,98.53,98.5,98.51,1077899995.0
2007-09-28 14:37:00,98.51,98.54,98.51,98.52,707099997.0
2007-09-28 14:38:00,98.52,98.54,98.51,98.52,1189600006.0
2007-09-28 14:39:00,98.52,98.52,98.48,98.49,1688200005.0
2007-09-28 14:40:00,98.49,98.49,98.475,98.475,1229600003.0
2007-09-28 14:41:00,98.48,98.48,98.46,98.47,1465699998.0
2007-09-28 14:42:00,98.47,98.48,98.47,98.47,557299999.0
2007-09-28 14:43:00,98.47,98.48,98.46,98.47,1030199988.0
2007-09-28 14:44:00,98.47,98.5,98.47,98.48,1138000003.0
2007-09-28 14:45:00,98.48,98.49,98.46,98.475,1097600011.0
2007-09-28 14:46:00,98.465,98.49,98.45,98.46,2006700017.0
2007-09-28 14:47:00,98.44,98.46,98.43,98.43,1178999998.0
2007-09-28 14:48:00,98.43,98.47,98.42,98.45,1178999998.0
2007-09-28 14:49:00,98.45,98.47,98.44,98.46,1251799994.0
2007-09-28 14:50:00,98.47,98.47,98.44,98.45,1311200008.0
2007-09-28 14:51:00,98.43,98.45,98.42,98.44,2005200005.0
2007-09-28 14:52:00,98.43,98.49,98.43,98.49,2005200005.0
2007-09-28 14:53:00,98.5,98.53,98.48,98.48,2005200005.0
2007-09-28 14:54:00,98.48,98.48,98.46,98.47,1352199998.0
2007-09-28 14:55:00,98.46,98.49,98.46,98.48,1352199998.0
2007-09-28 14:56:00,98.47,98.49,98.45,98.45,1352199998.0
2007-09-28 14:57:00,98.46,98.49,98.45,98.46,1352199998.0
2007-09-28 14:58:00,98.465,98.49,98.45,98.47,1750499983.0
2007-09-28 14:59:00,98.47,98.5,98.45,98.49,895399999.0
2007-09-28 15:00:00,98.49,98.49,98.44,98.45,657400000.0
2007-09-28 15:01:00,98.45,98.46,98.39,98.46,1913300007.0
2007-09-28 15:02:00,98.44,98.48,98.44,98.47,1134600002.0
2007-09-28 15:03:00,98.47,98.47,98.43,98.44,1921800003.0
2007-09-28 15:04:00,98.44,98.49,98.44,98.48,1357599996.0
2007-09-28 15:05:00,98.49,98.49,98.46,98.48,1008699998.0
2007-09-28 15:06:00,98.465,98.5,98.445,98.5,1566000004.0
2007-09-28 15:07:00,98.5,98.51,98.48,98.48,1291200006.0
2007-09-28 15:08:00,98.49,98.49,98.46,98.46,502800000.0
2007-09-28 15:09:00,98.46,98.47,98.445,98.465,1271900000.0
2007-09-28 15:10:00,98.465,98.47,98.45,98.45,464499997.0
2007-09-28 15:11:00,98.45,98.46,98.435,98.45,826799999.0
2007-09-28 15:12:00,98.45,98.47,98.445,98.46,1133500000.0
2007-09-28 15:13:00,98.45,98.48,98.445,98.45,778399991.0
2007-09-28 15:14:00,98.45,98.47,98.45,98.47,409200001.0
2007-09-28 15:15:00,98.47,98.48,98.44,98.47,718800003.0
2007-09-28 15:16:00,98.47,98.48,98.45,98.48,726400005.0
2007-09-28 15:17:00,98.48,98.5,98.46,98.49,558100000.0
2007-09-28 15:18:00,98.49,98.51,98.47,98.485,1371499994.0
2007-09-28 15:19:00,98.49,98.52,98.49,98.52,635399997.0
2007-09-28 15:20:00,98.52,98.53,98.5,98.5,496700001.0
2007-09-28 15:21:00,98.5,98.5,98.46,98.49,1239799996.0
2007-09-28 15:22:00,98.49,98.53,98.48,98.52,326800001.0
2007-09-28 15:23:00,98.52,98.54,98.5,98.52,920499998.0
2007-09-28 15:24:00,98.52,98.52,98.49,98.495,1004400002.0
2007-09-28 15:25:00,98.495,98.51,98.48,98.51,757699997.0
2007-09-28 15:26:00,98.5,98.51,98.49,98.51,848300004.0
2007-09-28 15:27:00,98.51,98.53,98.49,98.49,1503999993.0
2007-09-28 15:28:00,98.49,98.51,98.47,98.48,1030500010.0
2007-09-28 15:29:00,98.48,98.49,98.46,98.47,1672199997.0
2007-09-28 15:30:00,98.48,98.5,98.47,98.47,1895499998.0
2007-09-28 15:31:00,98.48,98.51,98.46,98.48,1895499998.0
2007-09-28 15:32:00,98.49,98.5,98.465,98.49,843000002.0
2007-09-28 15:33:00,98.48,98.51,98.48,98.49,465900000.0
2007-09-28 15:34:00,98.49,98.5,98.475,98.48,755400001.0
2007-09-28 15:35:00,98.48,98.52,98.46,98.51,967599993.0
2007-09-28 15:36:00,98.51,98.54,98.5,98.5,787200002.0
2007-09-28 15:37:00,98.5,98.52,98.49,98.52,1292600009.0
2007-09-28 15:38:00,98.52,98.53,98.505,98.52,1672299995.0
2007-09-28 15:39:00,98.52,98.53,98.49,98.51,1643499990.0
2007-09-28 15:40:00,98.51,98.54,98.505,98.53,1639699993.0
2007-09-28 15:41:00,98.53,98.54,98.51,98.52,1618799996.0
2007-09-28 15:42:00,98.52,98.57,98.49,98.52,1404399990.0
2007-09-28 15:43:00,98.52,98.54,98.47,98.52,1847100004.0
2007-09-28 15:44:00,98.52,98.52,98.49,98.515,1192899991.0
2007-09-28 15:45:00,98.51,98.53,98.5,98.51,1384099996.0
2007-09-28 15:46:00,98.51,98.54,98.51,98.53,2060299971.0
2007-09-28 15:47:00,98.53,98.54,98.51,98.54,675699999.0
2007-09-28 15:48:00,98.54,98.54,98.51,98.54,526500002.0
2007-09-28 15:49:00,98.52,98.54,98.52,98.53,699799997.0
2007-09-28 15:50:00,98.53,98.53,98.495,98.5,991900003.0
2007-09-28 15:51:00,98.5,98.53,98.495,98.53,1179699999.0
2007-09-28 15:52:00,98.53,98.54,98.5,98.51,807299999.0
2007-09-28 15:53:00,98.51,98.51,98.5,98.5,221100000.0
2007-09-28 15:54:00,98.5,98.51,98.48,98.5,412100000.0
2007-09-28 15:55:00,98.5,98.5,98.49,98.5,93600000.0
2007-09-28 15:56:00,98.5,98.5,98.45,98.45,614599997.0
2007-09-28 15:57:00,98.46,98.48,98.455,98.48,794599994.0
2007-09-28 15:58:00,98.48,98.5,98.47,98.49,1014100011.0
2007-09-28 15:59:00,98.49,98.52,98.48,98.51,747399998.0
2007-09-28 16:00:00,98.51,98.535,98.47,98.5,1196799994.0
2007-09-28 16:01:00,98.49,98.5,98.46,98.49,741500003.0
2007-09-28 16:02:00,98.48,98.48,98.465,98.48,497599999.0
2007-09-28 16:03:00,98.48,98.51,98.47,98.5,459700000.0
2007-09-28 16:04:00,98.49,98.51,98.46,98.48,819699994.0
2007-09-28 16:05:00,98.48,98.49,98.46,98.49,1182700005.0
2007-09-28 16:06:00,98.49,98.5,98.47,98.49,671199993.0
2007-09-28 16:07:00,98.49,98.54,98.48,98.54,1231400004.0
2007-09-28 16:08:00,98.55,98.56,98.51,98.51,878800004.0
2007-09-28 16:09:00,98.51,98.51,98.49,98.49,1224199996.0
2007-09-28 16:10:00,98.49,98.5,98.48,98.49,629599998.0
2007-09-28 16:11:00,98.49,98.5,98.48,98.48,891099998.0
2007-09-28 16:12:00,98.48,98.49,98.48,98.48,516000003.0
2007-09-28 16:13:00,98.48,98.49,98.47,98.48,860600005.0
2007-09-28 16:14:00,98.49,98.49,98.46,98.48,662999998.0
2007-09-28 16:15:00,98.48,98.48,98.46,98.46,445300001.0
2007-09-28 16:16:00,98.46,98.47,98.43,98.47,1457700001.0
2007-09-28 16:17:00,98.48,98.48,98.4,98.4,1136199997.0
2007-09-28 16:18:00,98.4,98.45,98.4,98.41,1097299989.0
2007-09-28 16:19:00,98.42,98.47,98.41,98.47,807199994.0
2007-09-28 16:20:00,98.47,98.48,98.45,98.46,814600005.0
2007-09-28 16:21:00,98.46,98.48,98.44,98.46,966800022.0
2007-09-28 16:22:00,98.47,98.49,98.46,98.47,489800001.0
2007-09-28 16:23:00,98.47,98.48,98.42,98.43,1331899994.0
2007-09-28 16:24:00,98.44,98.44,98.39,98.4,1087099992.0
2007-09-28 16:25:00,98.41,98.41,98.36,98.38,1956500006.0
2007-09-28 16:26:00,98.38,98.42,98.36,98.41,1118399996.0
2007-09-28 16:27:00,98.41,98.42,98.36,98.39,1946300003.0
2007-09-28 16:28:00,98.39,98.39,98.37,98.38,1136399993.0
2007-09-28 16:29:00,98.37,98.39,98.36,98.39,1364599992.0
2007-09-28 16:30:00,98.385,98.385,98.34,98.36,1240500008.0
2007-09-28 16:31:00,98.345,98.36,98.25,98.28,2057400004.0
2007-09-28 16:32:00,98.3,98.31,98.26,98.29,1285299998.0
2007-09-28 16:33:00,98.29,98.32,98.28,98.29,1068499999.0
2007-09-28 16:34:00,98.29,98.33,98.29,98.32,735200003.0
2007-09-28 16:35:00,98.33,98.36,98.32,98.32,1893700005.0
2007-09-28 16:36:00,98.31,98.365,98.295,98.36,1893700005.0
2007-09-28 16:37:00,98.355,98.36,98.305,98.33,1826099990.0
2007-09-28 16:38:00,98.33,98.33,98.285,98.32,1048600001.0
2007-09-28 16:39:00,98.31,98.36,98.3,98.35,1367700001.0
2007-09-28 16:40:00,98.36,98.41,98.35,98.38,1367700001.0
2007-09-28 16:41:00,98.4,98.4,98.32,98.32,1367700001.0
2007-09-28 16:42:00,98.33,98.36,98.31,98.32,1278600005.0
2007-09-28 16:43:00,98.32,98.35,98.29,98.35,1284699988.0
2007-09-28 16:44:00,98.35,98.37,98.33,98.36,1168399995.0
2007-09-28 16:45:00,98.35,98.37,98.32,98.37,808899998.0
2007-09-28 16:46:00,98.36,98.38,98.33,98.33,964099997.0
2007-09-28 16:47:00,98.33,98.38,98.33,98.37,1134600008.0
2007-09-28 16:48:00,98.37,98.38,98.35,98.37,501499996.0
2007-09-28 16:49:00,98.37,98.39,98.33,98.35,1249499996.0
2007-09-28 16:50:00,98.35,98.37,98.33,98.35,1732800000.0
2007-09-28 16:51:00,98.35,98.38,98.345,98.36,1002200004.0
2007-09-28 16:52:00,98.36,98.45,98.35,98.41,1545799993.0
2007-09-28 16:53:00,98.42,98.42,98.385,98.395,1539699999.0
2007-09-28 16:54:00,98.4,98.43,98.39,98.43,1444399979.0
2007-09-28 16:55:00,98.43,98.46,98.42,98.45,1240100001.0
2007-09-28 16:56:00,98.44,98.45,98.405,98.44,649100003.0
2007-09-28 16:57:00,98.44,98.47,98.43,98.45,632099997.0
2007-09-28 16:58:00,98.44,98.47,98.41,98.42,1177800000.0
2007-09-28 16:59:00,98.42,98.47,98.4,98.455,1731599994.0
2007-09-28 17:00:00,98.45,98.47,98.405,98.45,1430200005.0
2007-09-28 17:01:00,98.43,98.47,98.42,98.44,1563100006.0
2007-09-28 17:02:00,98.44,98.45,98.405,98.43,1130599992.0
2007-09-28 17:03:00,98.42,98.46,98.41,98.44,1334899993.0
2007-09-28 17:04:00,98.44,98.46,98.44,98.46,840200000.0
2007-09-28 17:05:00,98.46,98.48,98.45,98.47,907800002.0
2007-09-28 17:06:00,98.47,98.47,98.43,98.44,1130599997.0
2007-09-28 17:07:00,98.43,98.45,98.415,98.44,812199999.0
2007-09-28 17:08:00,98.44,98.44,98.4,98.43,1016799998.0
2007-09-28 17:09:00,98.43,98.46,98.43,98.45,826199998.0
2007-09-28 17:10:00,98.45,98.48,98.42,98.48,851300005.0
2007-09-28 17:11:00,98.48,98.49,98.45,98.46,1963699999.0
2007-09-28 17:12:00,98.47,98.49,98.45,98.465,859199994.0
2007-09-28 17:13:00,98.47,98.49,98.45,98.47,891999993.0
2007-09-28 17:14:00,98.46,98.48,98.45,98.45,474300001.0
2007-09-28 17:15:00,98.45,98.47,98.44,98.45,1063499990.0
2007-09-28 17:16:00,98.45,98.46,98.43,98.45,653000000.0
2007-09-28 17:17:00,98.45,98.47,98.44,98.44,1039400003.0
2007-09-28 17:18:00,98.44,98.46,98.43,98.46,1245700000.0
2007-09-28 17:19:00,98.46,98.475,98.45,98.475,715899999.0
2007-09-28 17:20:00,98.48,98.48,98.445,98.47,1361499992.0
2007-09-28 17:21:00,98.475,98.49,98.44,98.44,1099400000.0
2007-09-28 17:22:00,98.44,98.45,98.41,98.42,1235400005.0
2007-09-28 17:23:00,98.42,98.45,98.42,98.42,657199995.0
2007-09-28 17:24:00,98.43,98.44,98.4,98.43,839500004.0
2007-09-28 17:25:00,98.42,98.455,98.4,98.45,710199999.0
2007-09-28 17:26:00,98.44,98.45,98.39,98.39,947500000.0
2007-09-28 17:27:00,98.39,98.39,98.36,98.39,576799998.0
2007-09-28 17:28:00,98.39,98.4,98.36,98.38,1081600008.0
2007-09-28 17:29:00,98.38,98.42,98.36,98.4,1040800001.0
2007-09-28 17:30:00,98.4,98.44,98.4,98.44,733799998.0
2007-09-28 17:31:00,98.44,98.46,98.44,98.445,444999998.0
2007-09-28 17:32:00,98.45,98.45,98.42,98.44,686200006.0
2007-09-28 17:33:00,98.43,98.43,98.41,98.425,1639900001.0
2007-09-28 17:34:00,98.42,98.44,98.405,98.43,1025899993.0
2007-09-28 17:35:00,98.42,98.44,98.4,98.44,1196700002.0
2007-09-28 17:36:00,98.43,98.45,98.42,98.44,1345700000.0
2007-09-28 17:37:00,98.44,98.49,98.44,98.47,1237999997.0
2007-09-28 17:38:00,98.49,98.49,98.46,98.47,456500000.0
2007-09-28 17:39:00,98.47,98.49,98.47,98.47,1030799996.0
2007-09-28 17:40:00,98.47,98.48,98.46,98.47,1018600008.0
2007-09-28 17:41:00,98.48,98.52,98.47,98.51,1100400000.0
2007-09-28 17:42:00,98.5,98.51,98.485,98.49,688900000.0
2007-09-28 17:43:00,98.5,98.51,98.49,98.5,558599999.0
2007-09-28 17:44:00,98.495,98.5,98.49,98.5,735799992.0
2007-09-28 17:45:00,98.5,98.52,98.47,98.48,979999997.0
2007-09-28 17:46:00,98.48,98.53,98.48,98.51,1223499991.0
2007-09-28 17:47:00,98.51,98.52,98.47,98.47,1438199992.0
2007-09-28 17:48:00,98.47,98.5,98.46,98.47,1668599995.0
2007-09-28 17:49:00,98.46,98.48,98.44,98.45,1204799994.0
2007-09-28 17:50:00,98.45,98.45,98.44,98.44,549800002.0
2007-09-28 17:51:00,98.43,98.46,98.42,98.46,1238799993.0
2007-09-28 17:52:00,98.455,98.48,98.445,98.47,1520299995.0
2007-09-28 17:53:00,98.47,98.47,98.44,98.46,897200005.0
2007-09-28 17:54:00,98.46,98.48,98.46,98.48,709299990.0
2007-09-28 17:55:00,98.48,98.51,98.475,98.48,1074999995.0
2007-09-28 17:56:00,98.48,98.5,98.48,98.48,481900003.0
2007-09-28 17:57:00,98.49,98.51,98.44,98.46,1495899998.0
2007-09-28 17:58:00,98.45,98.48,98.43,98.47,1495899998.0
2007-09-28 17:59:00,98.47,98.49,98.46,98.48,1495899998.0
2007-09-28 18:00:00,98.48,98.48,98.435,98.45,1225899993.0
2007-09-28 18:01:00,98.45,98.46,98.44,98.45,127800000.0
2007-09-28 18:02:00,98.46,98.46,98.415,98.42,1751300002.0
2007-09-28 18:03:00,98.425,98.43,98.4,98.42,1691099989.0
2007-09-28 18:04:00,98.41,98.44,98.41,98.43,1319400005.0
2007-09-28 18:05:00,98.43,98.44,98.42,98.43,1072600002.0
2007-09-28 18:06:00,98.43,98.44,98.39,98.42,1649300011.0
2007-09-28 18:07:00,98.415,98.42,98.4,98.41,978899996.0
2007-09-28 18:08:00,98.41,98.43,98.405,98.42,1177900000.0
2007-09-28 18:09:00,98.415,98.44,98.41,98.415,1624400001.0
2007-09-28 18:10:00,98.41,98.43,98.38,98.39,497100000.0
2007-09-28 18:11:00,98.39,98.41,98.39,98.4,497100000.0
2007-09-28 18:12:00,98.4,98.43,98.39,98.43,1484900003.0
2007-09-28 18:13:00,98.43,98.44,98.4,98.44,1253499999.0
2007-09-28 18:14:00,98.44,98.45,98.42,98.42,750199999.0
2007-09-28 18:15:00,98.42,98.43,98.38,98.38,1417699988.0
2007-09-28 18:16:00,98.38,98.4,98.38,98.385,895300001.0
2007-09-28 18:17:00,98.39,98.4,98.34,98.36,1310700011.0
2007-09-28 18:18:00,98.36,98.38,98.35,98.37,671400000.0
2007-09-28 18:19:00,98.36,98.42,98.355,98.37,926299994.0
2007-09-28 18:20:00,98.37,98.39,98.35,98.38,334800002.0
2007-09-28 18:21:00,98.375,98.4,98.37,98.39,638199993.0
2007-09-28 18:22:00,98.39,98.41,98.38,98.41,726999994.0
2007-09-28 18:23:00,98.41,98.41,98.35,98.37,746099995.0
2007-09-28 18:24:00,98.36,98.37,98.32,98.35,1782099997.0
2007-09-28 18:25:00,98.35,98.37,98.34,98.36,708300004.0
2007-09-28 18:26:00,98.36,98.37,98.34,98.35,723099995.0
2007-09-28 18:27:00,98.37,98.37,98.34,98.345,567199994.0
2007-09-28 18:28:00,98.345,98.37,98.345,98.355,603899987.0
2007-09-28 18:29:00,98.355,98.37,98.35,98.36,350999997.0
2007-09-28 18:30:00,98.35,98.38,98.35,98.35,539500002.0
2007-09-28 18:31:00,98.36,98.38,98.35,98.38,516699995.0
2007-09-28 18:32:00,98.36,98.39,98.36,98.38,954100001.0
2007-09-28 18:33:00,98.38,98.39,98.36,98.36,226600002.0
2007-09-28 18:34:00,98.36,98.36,98.335,98.35,672500001.0
2007-09-28 18:35:00,98.35,98.36,98.33,98.34,488699998.0
2007-09-28 18:36:00,98.34,98.36,98.33,98.35,489599996.0
2007-09-28 18:37:00,98.35,98.36,98.315,98.32,608600004.0
2007-09-28 18:38:00,98.33,98.36,98.33,98.36,517600005.0
2007-09-28 18:39:00,98.36,98.36,98.34,98.35,483099998.0
2007-09-28 18:40:00,98.35,98.35,98.33,98.34,315399995.0
2007-09-28 18:41:00,98.34,98.36,98.32,98.34,606299988.0
2007-09-28 18:42:00,98.35,98.36,98.34,98.36,504800000.0
2007-09-28 18:43:00,98.36,98.36,98.34,98.35,483599990.0
2007-09-28 18:44:00,98.35,98.37,98.34,98.35,607099997.0
2007-09-28 18:45:00,98.36,98.37,98.35,98.35,933300007.0
2007-09-28 18:46:00,98.36,98.36,98.33,98.34,619900000.0
2007-09-28 18:47:00,98.34,98.35,98.31,98.34,632199998.0
2007-09-28 18:48:00,98.33,98.34,98.31,98.32,565400006.0
2007-09-28 18:49:00,98.32,98.36,98.32,98.36,368800002.0
2007-09-28 18:50:00,98.36,98.36,98.325,98.325,132700001.0
2007-09-28 18:51:00,98.35,98.35,98.33,98.35,174500002.0
2007-09-28 18:52:00,98.34,98.36,98.33,98.36,260500000.0
2007-09-28 18:53:00,98.35,98.36,98.35,98.35,57900000.0
2007-09-28 18:54:00,98.34,98.36,98.34,98.36,234400002.0
2007-09-28 18:55:00,98.355,98.39,98.355,98.37,410599998.0
2007-09-28 18:56:00,98.36,98.4,98.355,98.4,601500000.0
2007-09-28 18:57:00,98.4,98.4,98.37,98.37,469699998.0
2007-09-28 18:58:00,98.37,98.39,98.37,98.38,287300000.0
2007-09-28 18:59:00,98.38,98.43,98.38,98.42,827800015.0
2007-09-28 19:00:00,98.41,98.42,98.41,98.42,200700000.0
2007-09-28 19:01:00,98.42,98.42,98.405,98.41,137300000.0
2007-09-28 19:02:00,98.41,98.41,98.39,98.39,233999998.0
2007-09-28 19:03:00,98.39,98.39,98.38,98.39,421299998.0
2007-09-28 19:04:00,98.39,98.39,98.39,98.39,277400003.0
2007-09-28 19:05:00,98.39,98.4,98.39,98.395,376999999.0
2007-09-28 19:06:00,98.395,98.41,98.39,98.4,273400000.0
2007-09-28 19:07:00,98.4,98.41,98.39,98.4,245399998.0
2007-09-28 19:08:00,98.4,98.4,98.4,98.4,105200000.0
2007-09-28 19:09:00,98.39,98.41,98.39,98.405,552399997.0
2007-09-28 19:10:00,98.41,98.415,98.405,98.405,389499998.0
2007-09-28 19:11:00,98.4,98.41,98.375,98.38,521499995.0
2007-09-28 19:12:00,98.38,98.39,98.365,98.38,603799997.0
2007-09-28 19:13:00,98.39,98.4,98.38,98.39,296800001.0
2007-09-28 19:14:00,98.39,98.4,98.39,98.39,534499999.0
2007-09-28 19:15:00,98.39,98.42,98.39,98.41,925199998.0
2007-09-28 19:16:00,98.41,98.43,98.4,98.42,722900004.0
2007-09-28 19:17:00,98.42,98.46,98.4,98.45,1228500010.0
2007-09-28 19:18:00,98.46,98.46,98.43,98.45,925899998.0
2007-09-28 19:19:00,98.45,98.5,98.45,98.485,737700000.0
2007-09-28 19:20:00,98.485,98.49,98.465,98.465,800099996.0
2007-09-28 19:21:00,98.465,98.47,98.46,98.47,368599996.0
2007-09-28 19:22:00,98.46,98.5,98.46,98.49,826100005.0
2007-09-28 19:23:00,98.49,98.56,98.48,98.55,1851500006.0
2007-09-28 19:24:00,98.55,98.58,98.55,98.575,1188599998.0
2007-09-28 19:25:00,98.58,98.58,98.535,98.56,1012400003.0
2007-09-28 19:26:00,98.55,98.58,98.54,98.55,1340699996.0
2007-09-28 19:27:00,98.56,98.56,98.52,98.54,767399999.0
2007-09-28 19:28:00,98.54,98.54,98.53,98.54,863899999.0
2007-09-28 19:29:00,98.55,98.55,98.525,98.53,456699997.0
2007-09-28 19:30:00,98.53,98.56,98.525,98.56,592900004.0
2007-09-28 19:31:00,98.56,98.56,98.535,98.54,750000003.0
2007-09-28 19:32:00,98.54,98.56,98.525,98.56,927500002.0
2007-09-28 19:33:00,98.55,98.56,98.545,98.56,421400004.0
2007-09-28 19:34:00,98.56,98.57,98.54,98.57,824499994.0
2007-09-28 19:35:00,98.565,98.58,98.56,98.58,690099998.0
2007-09-28 19:36:00,98.58,98.58,98.55,98.55,534899997.0
2007-09-28 19:37:00,98.56,98.58,98.56,98.57,344399996.0
2007-09-28 19:38:00,98.57,98.57,98.53,98.53,1074300006.0
2007-09-28 19:39:00,98.54,98.55,98.53,98.55,604099999.0
2007-09-28 19:40:00,98.545,98.57,98.535,98.55,595799992.0
2007-09-28 19:41:00,98.56,98.59,98.55,98.57,1303600004.0
2007-09-28 19:42:00,98.58,98.58,98.54,98.55,1419299999.0
2007-09-28 19:43:00,98.56,98.58,98.56,98.58,1419299999.0
2007-09-28 19:44:00,98.58,98.6,98.57,98.58,1412899999.0
2007-09-28 19:45:00,98.58,98.6,98.575,98.6,1570799998.0
2007-09-28 19:46:00,98.59,98.61,98.585,98.61,769100004.0
2007-09-28 19:47:00,98.61,98.61,98.555,98.56,1195699993.0
2007-09-28 19:48:00,98.56,98.57,98.54,98.555,1041200004.0
2007-09-28 19:49:00,98.56,98.56,98.535,98.535,1488000005.0
2007-09-28 19:50:00,98.535,98.55,98.52,98.55,1380399997.0
2007-09-28 19:51:00,98.55,98.57,98.54,98.55,1501099997.0
2007-09-28 19:52:00,98.56,98.56,98.545,98.555,597699995.0
2007-09-28 19:53:00,98.56,98.59,98.555,98.58,1357400006.0
2007-09-28 19:54:00,98.575,98.58,98.55,98.57,749099997.0
2007-09-28 19:55:00,98.57,98.6,98.57,98.6,721399999.0
2007-09-28 19:56:00,98.595,98.6,98.585,98.59,1046999995.0
2007-09-28 19:57:00,98.59,98.59,98.575,98.58,218699998.0
2007-09-28 19:58:00,98.58,98.58,98.56,98.565,623199994.0
2007-09-28 19:59:00,98.58,98.58,98.555,98.57,668799998.0
2007-09-28 20:00:00,98.57,98.61,98.56,98.595,1184899999.0
2007-09-28 20:01:00,98.6,98.62,98.6,98.6,891600004.0
2007-09-28 20:02:00,98.6,98.61,98.59,98.61,1034800009.0
2007-09-28 20:03:00,98.595,98.61,98.585,98.6,773500004.0
2007-09-28 20:04:00,98.6,98.6,98.585,98.59,345900003.0
2007-09-28 20:05:00,98.59,98.59,98.57,98.59,345099999.0
2007-09-28 20:06:00,98.59,98.61,98.575,98.6,466199998.0
2007-09-28 20:07:00,98.6,98.6,98.575,98.58,333799996.0
2007-09-28 20:08:00,98.58,98.61,98.58,98.6,370599999.0
2007-09-28 20:09:00,98.6,98.6,98.54,98.59,699799998.0
2007-09-28 20:10:00,98.57,98.58,98.56,98.56,1347200010.0
2007-09-28 20:11:00,98.56,98.56,98.55,98.55,503700001.0
2007-09-28 20:12:00,98.54,98.55,98.53,98.55,919000000.0
2007-09-28 20:13:00,98.55,98.57,98.54,98.55,1176099994.0
2007-09-28 20:14:00,98.55,98.595,98.54,98.58,1189599999.0
2007-09-28 20:15:00,98.575,98.63,98.57,98.63,1387799993.0
2007-09-28 20:16:00,98.63,98.65,98.61,98.64,1615900007.0
2007-09-28 20:17:00,98.64,98.67,98.64,98.66,1069700002.0
2007-09-28 20:18:00,98.66,98.66,98.65,98.65,220900000.0
2007-09-28 20:19:00,98.65,98.68,98.65,98.67,906800003.0
2007-09-28 20:20:00,98.68,98.68,98.65,98.66,1597999999.0
2007-09-28 20:21:00,98.66,98.67,98.64,98.66,182500000.0
2007-09-28 20:22:00,98.65,98.67,98.64,98.65,497600002.0
2007-09-28 20:23:00,98.65,98.66,98.63,98.65,445599999.0
2007-09-28 20:24:00,98.65,98.67,98.64,98.67,520100000.0
2007-09-28 20:25:00,98.67,98.67,98.645,98.66,571699996.0
2007-09-28 20:26:00,98.66,98.67,98.63,98.64,1447699997.0
2007-09-28 20:27:00,98.65,98.66,98.64,98.65,249499999.0
2007-09-28 20:28:00,98.66,98.66,98.645,98.66,366999998.0
2007-09-28 20:29:00,98.65,98.67,98.64,98.655,1101600000.0
2007-09-28 20:30:00,98.66,98.67,98.65,98.66,370200001.0
2007-09-28 20:31:00,98.65,98.65,98.63,98.64,964699999.0
2007-09-28 20:32:00,98.64,98.66,98.63,98.63,269599996.0
2007-09-28 20:33:00,98.63,98.66,98.63,98.635,1111899990.0
2007-09-28 20:34:00,98.635,98.64,98.62,98.625,914700007.0
2007-09-28 20:35:00,98.63,98.64,98.62,98.63,539799998.0
2007-09-28 20:36:00,98.63,98.64,98.625,98.63,400300000.0
2007-09-28 20:37:00,98.64,98.65,98.64,98.64,108200000.0
2007-09-28 20:38:00,98.64,98.64,98.63,98.63,220000000.0
2007-09-28 20:39:00,98.64,98.64,98.63,98.63,181600000.0
2007-09-28 20:40:00,98.64,98.65,98.61,98.62,735399998.0
2007-09-28 20:41:00,98.63,98.63,98.61,98.61,634400002.0
2007-09-28 20:42:00,98.61,98.62,98.6,98.61,1054500003.0
2007-09-28 20:43:00,98.61,98.63,98.61,98.63,545000000.0
2007-09-28 20:44:00,98.63,98.63,98.63,98.63,9600000.0
2007-09-28 20:45:00,98.63,98.63,98.615,98.615,66400000.0
2007-09-28 20:46:00,98.615,98.64,98.615,98.62,634599992.0
2007-09-28 20:47:00,98.63,98.63,98.61,98.63,936999993.0
2007-09-28 20:48:00,98.63,98.64,98.625,98.625,359599998.0
2007-09-28 20:49:00,98.63,98.64,98.62,98.635,268099999.0
2007-09-28 20:50:00,98.635,98.64,98.61,98.61,1083600010.0
2007-09-28 20:51:00,98.61,98.63,98.61,98.63,576899992.0
2007-09-28 20:52:00,98.63,98.64,98.62,98.63,332999998.0
2007-09-28 20:53:00,98.64,98.64,98.64,98.64,142400000.0
2007-09-28 20:54:00,98.64,98.65,98.625,98.65,496399996.0
2007-09-28 20:55:00,98.65,98.66,98.62,98.66,811099999.0
2007-09-28 20:56:00,98.66,98.66,98.61,98.63,1743999997.0
2007-09-28 20:57:00,98.63,98.64,98.62,98.63,950199988.0
2007-09-28 20:58:00,98.63,98.64,98.61,98.62,1030600004.0
2007-09-28 20:59:00,98.62,98.64,98.59,98.61,1233600012.0
2007-09-28 21:00:00,98.61,98.63,98.6,98.61,1021700005.0
2007-09-28 21:01:00,98.61,98.625,98.59,98.61,594099999.0
2007-09-28 21:02:00,98.61,98.63,98.58,98.61,926199993.0
2007-09-28 21:03:00,98.61,98.64,98.61,98.63,239000000.0
2007-09-28 21:04:00,98.61,98.67,98.6,98.615,1139799998.0
2007-09-28 21:05:00,98.615,98.64,98.6,98.6,899099998.0
2007-09-28 21:06:00,98.61,98.63,98.6,98.61,744699991.0
2007-09-28 21:07:00,98.61,98.61,98.595,98.6,346099999.0
2007-09-28 21:08:00,98.61,98.63,98.6,98.6,537700000.0
2007-09-28 21:09:00,98.6,98.6,98.59,98.59,384399996.0
2007-09-28 21:10:00,98.59,98.59,98.57,98.57,615699994.0
2007-09-28 21:11:00,98.57,98.59,98.56,98.57,522800001.0
2007-09-28 21:12:00,98.56,98.6,98.56,98.59,388699998.0
2007-09-28 21:13:00,98.59,98.61,98.58,98.58,658599999.0
2007-09-28 21:14:00,98.58,98.58,98.53,98.57,573299995.0
2007-09-28 21:15:00,98.57,98.62,98.57,98.62,355899999.0
2007-09-28 21:16:00,98.62,98.62,98.595,98.61,242200000.0
2007-09-28 21:17:00,98.61,98.63,98.6,98.63,463899999.0
2007-09-28 21:18:00,98.63,98.64,98.6,98.61,565500001.0
2007-09-28 21:19:00,98.615,98.63,98.61,98.63,247999998.0
2007-09-28 21:20:00,98.63,98.65,98.62,98.62,603100001.0
2007-09-28 21:21:00,98.62,98.63,98.615,98.62,392499996.0
2007-09-28 21:22:00,98.62,98.625,98.61,98.62,351999998.0
2007-09-28 21:23:00,98.62,98.62,98.61,98.61,428899986.0
2007-09-28 21:24:00,98.62,98.63,98.61,98.62,261499998.0
2007-09-28 21:25:00,98.615,98.63,98.61,98.62,533100001.0
2007-09-28 21:26:00,98.615,98.63,98.6,98.63,615699994.0
2007-09-28 21:27:00,98.62,98.64,98.62,98.64,413299995.0
2007-09-28 21:28:00,98.635,98.66,98.63,98.65,326899998.0
2007-09-28 21:29:00,98.65,98.69,98.65,98.67,372200000.0
2007-09-28 21:30:00,98.67,98.69,98.66,98.69,670700004.0
2007-09-28 21:31:00,98.69,98.71,98.67,98.67,304499997.0
2007-09-28 21:32:00,98.67,98.68,98.67,98.67,342800001.0
2007-09-28 21:33:00,98.67,98.67,98.665,98.665,250899998.0
2007-09-28 21:34:00,98.665,98.69,98.66,98.69,311800000.0
2007-09-28 21:35:00,98.69,98.69,98.67,98.67,306399994.0
2007-09-28 21:36:00,98.67,98.67,98.67,98.67,127599996.0
2007-09-28 21:37:00,98.67,98.68,98.66,98.68,257499998.0
2007-09-28 21:38:00,98.68,98.72,98.68,98.68,540699997.0
2007-09-28 21:39:00,98.675,98.69,98.675,98.69,254900001.0
2007-09-28 21:40:00,98.69,98.69,98.68,98.68,142800000.0
2007-09-28 21:41:00,98.68,98.705,98.67,98.69,1104000001.0
2007-09-28 21:42:00,98.7,98.71,98.69,98.7,181699999.0
2007-09-28 21:43:00,98.7,98.705,98.685,98.69,183900001.0
2007-09-28 21:44:00,98.685,98.685,98.685,98.685,4000000.0
2007-09-28 21:45:00,98.68,98.69,98.675,98.68,616400003.0
2007-09-28 21:46:00,98.675,98.7,98.67,98.68,703899996.0
2007-09-28 21:47:00,98.68,98.68,98.63,98.64,1386199996.0
2007-09-28 21:48:00,98.64,98.65,98.63,98.65,338999995.0
2007-09-28 21:49:00,98.65,98.66,98.64,98.65,811699983.0
2007-09-28 21:50:00,98.65,98.67,98.65,98.65,305000002.0
2007-09-28 21:51:00,98.66,98.67,98.66,98.66,43200000.0
2007-09-28 21:52:00,98.66,98.66,98.66,98.66,4800000.0
2007-09-28 21:53:00,98.66,98.67,98.645,98.67,267800000.0
2007-09-28 21:54:00,98.66,98.68,98.66,98.67,496199997.0
2007-09-28 21:55:00,98.67,98.67,98.67,98.67,205199998.0
2007-09-28 21:56:00,98.67,98.67,98.65,98.66,555600012.0
2007-09-28 21:57:00,98.66,98.67,98.65,98.66,132200000.0
2007-09-28 21:58:00,98.67,98.67,98.65,98.65,174599998.0
2007-09-28 21:59:00,98.65,98.65,98.64,98.65,207200000.0
2007-09-28 22:00:00,98.65,98.66,98.645,98.655,70600000.0
2007-09-28 22:01:00,98.655,98.67,98.65,98.67,222600000.0
2007-09-28 22:02:00,98.67,98.67,98.645,98.645,87300000.0
2007-09-28 22:03:00,98.65,98.67,98.65,98.66,329599996.0
2007-09-28 22:04:00,98.66,98.67,98.66,98.67,37200000.0
2007-09-28 22:05:00,98.665,98.67,98.665,98.67,433499996.0
2007-09-28 22:06:00,98.665,98.68,98.665,98.68,230899997.0
2007-09-28 22:07:00,98.68,98.68,98.64,98.64,330199997.0
2007-09-28 22:08:00,98.64,98.65,98.62,98.64,431400000.0
2007-09-28 22:09:00,98.64,98.64,98.63,98.64,217599998.0
2007-09-28 22:10:00,98.64,98.65,98.64,98.65,28500000.0
2007-09-28 22:11:00,98.65,98.67,98.65,98.65,332399998.0
2007-09-28 22:12:00,98.65,98.66,98.65,98.655,73600000.0
2007-09-28 22:13:00,98.655,98.655,98.65,98.65,33900000.0
2007-09-28 22:14:00,98.65,98.66,98.63,98.64,407300000.0
2007-09-28 22:15:00,98.64,98.64,98.63,98.64,86499999.0
2007-09-28 22:16:00,98.64,98.64,98.64,98.64,81999999.0
2007-09-28 22:17:00,98.64,98.645,98.63,98.635,113500000.0
2007-09-28 22:18:00,98.63,98.63,98.62,98.62,148800000.0
2007-09-28 22:19:00,98.61,98.61,98.58,98.59,492000002.0
2007-09-28 22:20:00,98.59,98.6,98.56,98.59,374300000.0
2007-09-28 22:21:00,98.6,98.63,98.59,98.62,524299999.0
2007-09-28 22:22:00,98.62,98.63,98.61,98.62,454900001.0
2007-09-28 22:23:00,98.61,98.62,98.6,98.615,449399997.0
2007-09-28 22:24:00,98.63,98.63,98.62,98.62,69899998.0
2007-09-28 22:25:00,98.62,98.63,98.61,98.63,250100000.0
2007-09-28 22:26:00,98.63,98.63,98.605,98.605,146000000.0
2007-09-28 22:27:00,98.6,98.61,98.59,98.6,127800000.0
2007-09-28 22:28:00,98.6,98.6,98.6,98.6,124900000.0
2007-09-28 22:29:00,98.6,98.61,98.6,98.6,346700000.0
2007-09-28 22:30:00,98.6,98.62,98.6,98.61,510999998.0
2007-09-28 22:31:00,98.61,98.62,98.61,98.61,191599999.0
2007-09-28 22:32:00,98.615,98.63,98.615,98.63,208900000.0
2007-09-28 22:33:00,98.63,98.63,98.61,98.62,261800000.0
2007-09-28 22:34:00,98.62,98.64,98.61,98.63,292099999.0
2007-09-28 22:35:00,98.63,98.63,98.6,98.61,276799998.0
2007-09-28 22:36:00,98.61,98.62,98.6,98.62,91199999.0
2007-09-28 22:37:00,98.6,98.62,98.6,98.61,57100000.0
2007-09-28 22:38:00,98.61,98.65,98.61,98.635,860599992.0
2007-09-28 22:39:00,98.64,98.64,98.62,98.63,190900000.0
2007-09-28 22:40:00,98.63,98.65,98.6,98.64,503900000.0
2007-09-28 22:41:00,98.64,98.64,98.62,98.64,405800002.0
2007-09-28 22:42:00,98.64,98.64,98.63,98.63,177300000.0
2007-09-28 22:43:00,98.645,98.66,98.63,98.64,506200001.0
2007-09-28 22:44:00,98.64,98.65,98.64,98.65,141800000.0
2007-09-28 22:45:00,98.65,98.66,98.64,98.66,311000000.0
2007-09-28 22:46:00,98.64,98.65,98.64,98.64,106200000.0
2007-09-28 22:47:00,98.64,98.64,98.62,98.64,268900000.0
2007-09-28 22:48:00,98.64,98.64,98.63,98.63,73500000.0
2007-09-28 22:49:00,98.64,98.64,98.64,98.64,147700000.0
2007-09-28 22:50:00,98.64,98.64,98.62,98.62,268100000.0
2007-09-28 22:51:00,98.62,98.65,98.6,98.61,380600000.0
2007-09-28 22:52:00,98.61,98.63,98.57,98.62,276300000.0
2007-09-28 22:53:00,98.62,98.65,98.61,98.63,416200000.0
2007-09-28 22:54:00,98.625,98.63,98.59,98.62,312600000.0
2007-09-28 22:55:00,98.62,98.63,98.605,98.605,344900000.0
2007-09-28 22:56:00,98.61,98.62,98.59,98.615,204800000.0
2007-09-28 22:57:00,98.61,98.62,98.58,98.62,486400001.0
2007-09-28 22:58:00,98.62,98.64,98.58,98.62,573500000.0
2007-09-28 22:59:00,98.6,98.63,98.56,98.63,161900000.0
2007-09-30 23:00:00,98.668,98.668,98.61,98.657,111099999.0
2007-09-30 23:01:00,98.64,98.645,98.544,98.645,346499996.0
2007-09-30 23:02:00,98.636,98.674,98.568,98.653,446699996.0
2007-09-30 23:03:00,98.679,98.679,98.63,98.663,432999996.0
2007-09-30 23:04:00,98.667,98.675,98.573,98.659,524499999.0
2007-09-30 23:05:00,98.687,98.687,98.672,98.675,516499993.0
2007-09-30 23:06:00,98.665,98.665,98.547,98.547,691799999.0
2007-09-30 23:07:00,98.672,98.684,98.659,98.684,547099997.0
2007-09-30 23:08:00,98.639,98.663,98.639,98.663,398700000.0
2007-09-30 23:09:00,98.652,98.669,98.569,98.654,126799999.0
2007-09-30 23:10:00,98.662,98.662,98.568,98.568,198400000.0
2007-09-30 23:11:00,98.675,98.68,98.665,98.675,345699996.0
2007-09-30 23:12:00,98.652,98.652,98.567,98.567,166299997.0
2007-09-30 23:13:00,98.655,98.684,98.645,98.645,250800001.0
2007-09-30 23:14:00,98.66,98.666,98.653,98.658,111200000.0
2007-09-30 23:15:00,98.646,98.664,98.646,98.66,651799999.0
2007-09-30 23:16:00,98.672,98.674,98.655,98.667,694900002.0
2007-09-30 23:17:00,98.675,98.68,98.665,98.68,890899989.0
2007-09-30 23:18:00,98.668,98.674,98.65,98.67,801399997.0
2007-09-30 23:19:00,98.63,98.64,98.63,98.64,860899992.0
2007-09-30 23:20:00,98.654,98.676,98.653,98.676,581200000.0
2007-09-30 23:21:00,98.65,98.67,98.65,98.658,394599996.0
2007-09-30 23:22:00,98.653,98.675,98.644,98.655,305399994.0
2007-09-30 23:23:00,98.684,98.684,98.675,98.675,120399999.0
2007-09-30 23:24:00,98.67,98.675,98.663,98.665,469099996.0
2007-09-30 23:25:00,98.651,98.68,98.651,98.659,690599996.0
2007-09-30 23:26:00,98.66,98.675,98.66,98.668,456399994.0
2007-09-30 23:27:00,98.663,98.673,98.64,98.64,779099993.0
2007-09-30 23:28:00,98.65,98.663,98.629,98.641,331599997.0
2007-09-30 23:29:00,98.641,98.652,98.622,98.638,153099999.0
2007-09-30 23:30:00,98.648,98.684,98.636,98.663,204700001.0
2007-09-30 23:31:00,98.64,98.67,98.64,98.662,159400001.0
2007-09-30 23:32:00,98.66,98.672,98.65,98.658,79700000.0
2007-09-30 23:33:00,98.654,98.657,98.628,98.642,267299997.0
2007-09-30 23:34:00,98.637,98.655,98.626,98.647,385500001.0
2007-09-30 23:35:00,98.657,98.669,98.623,98.652,769299994.0
2007-09-30 23:36:00,98.666,98.675,98.627,98.669,159399996.0
2007-09-30 23:37:00,98.669,98.691,98.649,98.668,369999998.0
2007-09-30 23:38:00,98.659,98.685,98.643,98.685,204499996.0
2007-09-30 23:39:00,98.686,98.686,98.666,98.67,424899999.0
2007-09-30 23:40:00,98.674,98.677,98.645,98.67,242999999.0
2007-09-30 23:41:00,98.672,98.678,98.649,98.672,750299992.0
2007-09-30 23:42:00,98.656,98.656,98.544,98.544,496499997.0
2007-09-30 23:43:00,98.675,98.685,98.665,98.67,1042699996.0
2007-09-30 23:44:00,98.651,98.672,98.651,98.672,123200000.0
2007-09-30 23:45:00,98.67,98.67,98.66,98.665,343200001.0
2007-09-30 23:46:00,98.66,98.672,98.657,98.663,291499999.0
2007-09-30 23:47:00,98.662,98.666,98.56,98.56,70600000.0
2007-09-30 23:48:00,98.675,98.686,98.652,98.668,298599994.0
2007-09-30 23:49:00,98.672,98.687,98.658,98.67,1180999990.0
2007-09-30 23:50:00,98.672,98.674,98.65,98.671,886499995.0
2007-09-30 23:51:00,98.667,98.681,98.664,98.672,293799999.0
2007-09-30 23:52:00,98.669,98.678,98.65,98.669,305799999.0
2007-09-30 23:53:00,98.675,98.675,98.667,98.672,165800002.0
2007-09-30 23:54:00,98.656,98.678,98.656,98.675,359099999.0
2007-09-30 23:55:00,98.66,98.672,98.66,98.672,197099997.0
2007-09-30 23:56:00,98.667,98.679,98.65,98.675,375299999.0
2007-09-30 23:57:00,98.679,98.679,98.659,98.663,420699998.0
2007-09-30 23:58:00,98.669,98.702,98.664,98.667,494299993.0
2007-09-30 23:59:00,98.666,98.666,98.647,98.659,185499998.0
2007-10-01 00:00:00,98.653,98.665,98.63,98.649,252999999.0
2007-10-01 00:01:00,98.653,98.665,98.636,98.655,1011399996.0
2007-10-01 00:02:00,98.642,98.662,98.631,98.661,317300001.0
2007-10-01 00:03:00,98.666,98.677,98.649,98.658,1269799992.0
2007-10-01 00:04:00,98.667,98.687,98.655,98.67,408299999.0
2007-10-01 00:05:00,98.66,98.67,98.65,98.66,20000000.0
2007-10-01 00:06:00,98.67,98.67,98.65,98.67,16000000.0
2007-10-01 00:07:00,98.66,98.68,98.64,98.66,30800000.0
2007-10-01 00:08:00,98.66,98.69,98.66,98.68,58400000.0
2007-10-01 00:09:00,98.68,98.68,98.67,98.67,16800000.0
2007-10-01 00:10:00,98.67,98.67,98.65,98.67,50800000.0
2007-10-01 00:11:00,98.62,98.66,98.62,98.65,76200000.0
2007-10-01 00:12:00,98.66,98.66,98.62,98.65,58800000.0
2007-10-01 00:13:00,98.65,98.65,98.65,98.65,1600000.0
2007-10-01 00:14:00,98.67,98.67,98.67,98.67,24000000.0
2007-10-01 00:15:00,98.66,98.68,98.61,98.65,65300000.0
2007-10-01 00:16:00,98.67,98.7,98.66,98.69,84600000.0
2007-10-01 00:17:00,98.7,98.7,98.68,98.68,26900000.0
2007-10-01 00:18:00,98.7,98.7,98.68,98.68,18900000.0
2007-10-01 00:19:00,98.7,98.7,98.69,98.69,21200000.0
2007-10-01 00:20:00,98.69,98.71,98.66,98.7,75700000.0
2007-10-01 00:21:00,98.7,98.71,98.67,98.71,129100000.0
2007-10-01 00:22:00,98.71,98.72,98.68,98.72,116200000.0
2007-10-01 00:23:00,98.73,98.73,98.71,98.72,68500000.0
2007-10-01 00:24:00,98.72,98.73,98.72,98.73,20800000.0
2007-10-01 00:25:00,98.73,98.74,98.73,98.74,10400000.0
2007-10-01 00:26:00,98.74,98.74,98.71,98.73,54500000.0
2007-10-01 00:27:00,98.74,98.74,98.7,98.7,110800000.0
2007-10-01 00:28:00,98.73,98.74,98.72,98.74,28800000.0
2007-10-01 00:29:00,98.74,98.74,98.73,98.73,62100000.0
2007-10-01 00:30:00,98.73,98.74,98.73,98.74,47400000.0
2007-10-01 00:31:00,98.74,98.75,98.74,98.74,80800000.0
2007-10-01 00:32:00,98.74,98.76,98.74,98.76,26400000.0
2007-10-01 00:33:00,98.74,98.77,98.73,98.76,159700000.0
2007-10-01 00:34:00,98.76,98.78,98.73,98.76,96500000.0
2007-10-01 00:35:00,98.75,98.76,98.73,98.76,39700000.0
2007-10-01 00:36:00,98.76,98.77,98.76,98.77,57300000.0
2007-10-01 00:37:00,98.77,98.78,98.75,98.77,77000000.0
2007-10-01 00:38:00,98.77,98.77,98.75,98.77,51700000.0
2007-10-01 00:39:00,98.77,98.77,98.73,98.77,97200000.0
2007-10-01 00:40:00,98.77,98.77,98.74,98.75,77799998.0
2007-10-01 00:41:00,98.75,98.76,98.73,98.74,231099994.0
2007-10-01 00:42:00,98.75,98.75,98.72,98.72,40000000.0
2007-10-01 00:43:00,98.75,98.76,98.72,98.75,48700000.0
2007-10-01 00:44:00,98.73,98.75,98.72,98.74,64300000.0
2007-10-01 00:45:00,98.75,98.75,98.72,98.75,27600000.0
2007-10-01 00:46:00,98.72,98.75,98.72,98.75,62000000.0
2007-10-01 00:47:00,98.72,98.75,98.72,98.74,39700000.0
2007-10-01 00:48:00,98.74,98.75,98.74,98.75,52000000.0
2007-10-01 00:49:00,98.73,98.73,98.73,98.73,13300000.0
2007-10-01 00:50:00,98.715,98.74,98.709,98.71,344200001.0
2007-10-01 00:51:00,98.74,98.74,98.72,98.72,8800000.0
2007-10-01 00:52:00,98.71,98.75,98.71,98.74,80600000.0
2007-10-01 00:53:00,98.74,98.74,98.68,98.74,142300000.0
2007-10-01 00:54:00,98.74,98.74,98.72,98.74,19800000.0
2007-10-01 00:55:00,98.73,98.73,98.69,98.69,69300000.0
2007-10-01 00:56:00,98.72,98.73,98.72,98.73,12000000.0
2007-10-01 00:57:00,98.72,98.73,98.71,98.73,29000000.0
2007-10-01 00:58:00,98.73,98.74,98.72,98.74,46500000.0
2007-10-01 00:59:00,98.74,98.74,98.73,98.74,10400000.0
2007-10-01 01:00:00,98.73,98.75,98.72,98.74,26400000.0
2007-10-01 01:01:00,98.73,98.74,98.73,98.73,16800000.0
2007-10-01 01:02:00,98.74,98.75,98.7,98.72,34000000.0
2007-10-01 01:03:00,98.75,98.75,98.73,98.73,38100000.0
2007-10-01 01:04:00,98.73,98.75,98.73,98.75,121099999.0
2007-10-01 01:05:00,98.75,98.76,98.75,98.76,122100000.0
2007-10-01 01:06:00,98.76,98.76,98.75,98.75,29600000.0
2007-10-01 01:07:00,98.74,98.75,98.73,98.73,192499999.0
2007-10-01 01:08:00,98.74,98.74,98.73,98.73,32000000.0
2007-10-01 01:09:00,98.73,98.74,98.71,98.73,67199999.0
2007-10-01 01:10:00,98.72,98.74,98.72,98.74,104000000.0
2007-10-01 01:11:00,98.74,98.74,98.73,98.74,23699999.0
2007-10-01 01:12:00,98.74,98.74,98.71,98.735,79699999.0
2007-10-01 01:13:00,98.74,98.74,98.68,98.74,189600003.0
2007-10-01 01:14:00,98.74,98.74,98.73,98.74,126399999.0
2007-10-01 01:15:00,98.74,98.74,98.725,98.74,189899998.0
2007-10-01 01:16:00,98.73,98.74,98.72,98.72,438599988.0
2007-10-01 01:17:00,98.725,98.73,98.715,98.73,148799995.0
2007-10-01 01:18:00,98.73,98.73,98.72,98.72,140700003.0
2007-10-01 01:19:00,98.72,98.75,98.68,98.75,905400006.0
2007-10-01 01:20:00,98.74,98.77,98.71,98.75,526900007.0
2007-10-01 01:21:00,98.72,98.75,98.72,98.745,96100000.0
2007-10-01 01:22:00,98.75,98.75,98.73,98.74,300399997.0
2007-10-01 01:23:00,98.74,98.74,98.7,98.72,366499997.0
2007-10-01 01:24:00,98.72,98.74,98.72,98.74,417600004.0
2007-10-01 01:25:00,98.74,98.76,98.675,98.74,636800011.0
2007-10-01 01:26:00,98.74,98.75,98.74,98.74,135000003.0
2007-10-01 01:27:00,98.705,98.732,98.705,98.705,865799999.0
2007-10-01 01:28:00,98.74,98.75,98.73,98.73,259400007.0
2007-10-01 01:29:00,98.73,98.76,98.73,98.75,1063000007.0
2007-10-01 01:30:00,98.75,98.75,98.74,98.74,67100001.0
2007-10-01 01:31:00,98.74,98.75,98.74,98.75,358600009.0
2007-10-01 01:32:00,98.74,98.75,98.74,98.75,153700000.0
2007-10-01 01:33:00,98.75,98.75,98.72,98.73,146999998.0
2007-10-01 01:34:00,98.73,98.74,98.73,98.74,309399995.0
2007-10-01 01:35:00,98.72,98.75,98.72,98.75,195099995.0
2007-10-01 01:36:00,98.75,98.76,98.75,98.76,203199996.0
2007-10-01 01:37:00,98.76,98.8,98.75,98.77,1180299993.0
2007-10-01 01:38:00,98.79,98.8,98.78,98.78,268300001.0
2007-10-01 01:39:00,98.78,98.8,98.78,98.79,299200000.0
2007-10-01 01:40:00,98.79,98.83,98.78,98.82,905099991.0
2007-10-01 01:41:00,98.81,98.82,98.8,98.81,1116100031.0
2007-10-01 01:42:00,98.82,98.82,98.8,98.81,887600003.0
2007-10-01 01:43:00,98.81,98.81,98.8,98.81,614400012.0
2007-10-01 01:44:00,98.81,98.81,98.76,98.8,302700001.0
2007-10-01 01:45:00,98.8,98.8,98.78,98.8,638900004.0
2007-10-01 01:46:00,98.795,98.8,98.75,98.8,1072399998.0
2007-10-01 01:47:00,98.8,98.8,98.76,98.8,717000001.0
2007-10-01 01:48:00,98.79,98.8,98.78,98.8,176900000.0
2007-10-01 01:49:00,98.8,98.81,98.77,98.81,185200000.0
2007-10-01 01:50:00,98.81,98.81,98.68,98.74,843999998.0
2007-10-01 01:51:00,98.72,98.75,98.7,98.745,783499992.0
2007-10-01 01:52:00,98.75,98.77,98.72,98.74,562099986.0
2007-10-01 01:53:00,98.74,98.76,98.72,98.73,687199994.0
2007-10-01 01:54:00,98.75,98.75,98.69,98.73,608799992.0
2007-10-01 01:55:00,98.73,98.78,98.71,98.74,366300001.0
2007-10-01 01:56:00,98.75,98.78,98.71,98.75,393299999.0
2007-10-01 01:57:00,98.79,98.8,98.75,98.79,412500003.0
2007-10-01 01:58:00,98.76,98.8,98.76,98.76,452000002.0
2007-10-01 01:59:00,98.77,98.79,98.76,98.79,165200002.0
2007-10-01 02:00:00,98.78,98.78,98.73,98.76,1315399997.0
2007-10-01 02:01:00,98.76,98.77,98.7,98.72,1087999994.0
2007-10-01 02:02:00,98.72,98.73,98.7,98.73,818099995.0
2007-10-01 02:03:00,98.73,98.74,98.715,98.72,679799998.0
2007-10-01 02:04:00,98.72,98.73,98.69,98.7,798699991.0
2007-10-01 02:05:00,98.7,98.72,98.68,98.71,816099998.0
2007-10-01 02:06:00,98.71,98.76,98.7,98.74,1013399978.0
2007-10-01 02:07:00,98.75,98.79,98.72,98.76,2130400012.0
2007-10-01 02:08:00,98.76,98.78,98.74,98.77,2112999980.0
2007-10-01 02:09:00,98.77,98.78,98.73,98.77,2112999980.0
2007-10-01 02:10:00,98.76,98.79,98.76,98.79,1281899999.0
2007-10-01 02:11:00,98.79,98.8,98.75,98.75,1032999991.0
2007-10-01 02:12:00,98.75,98.77,98.75,98.75,978099998.0
2007-10-01 02:13:00,98.75,98.75,98.72,98.74,672899990.0
2007-10-01 02:14:00,98.73,98.74,98.73,98.74,457799998.0
2007-10-01 02:15:00,98.74,98.74,98.72,98.725,1715799995.0
2007-10-01 02:16:00,98.725,98.74,98.71,98.735,665699990.0
2007-10-01 02:17:00,98.735,98.74,98.73,98.74,799599994.0
2007-10-01 02:18:00,98.74,98.75,98.74,98.74,259600000.0
2007-10-01 02:19:00,98.74,98.74,98.7,98.72,395499999.0
2007-10-01 02:20:00,98.72,98.72,98.7,98.7,329999998.0
2007-10-01 02:21:00,98.7,98.71,98.69,98.7,890600001.0
2007-10-01 02:22:00,98.7,98.7,98.685,98.69,970700011.0
2007-10-01 02:23:00,98.69,98.7,98.68,98.68,443500002.0
2007-10-01 02:24:00,98.68,98.69,98.67,98.67,288599999.0
2007-10-01 02:25:00,98.68,98.69,98.67,98.69,401400000.0
2007-10-01 02:26:00,98.685,98.71,98.68,98.7,1455699999.0
2007-10-01 02:27:00,98.72,98.72,98.68,98.7,1693599987.0
2007-10-01 02:28:00,98.71,98.72,98.7,98.71,1277599994.0
2007-10-01 02:29:00,98.71,98.74,98.7,98.705,956299985.0
2007-10-01 02:30:00,98.705,98.73,98.68,98.69,1400700001.0
2007-10-01 02:31:00,98.685,98.72,98.68,98.69,1276099992.0
2007-10-01 02:32:00,98.7,98.7,98.68,98.68,1207899994.0
2007-10-01 02:33:00,98.68,98.69,98.68,98.68,435699993.0
2007-10-01 02:34:00,98.68,98.69,98.68,98.69,772899990.0
2007-10-01 02:35:00,98.69,98.71,98.68,98.69,586899995.0
2007-10-01 02:36:00,98.685,98.7,98.685,98.695,543599996.0
2007-10-01 02:37:00,98.7,98.7,98.69,98.7,562899995.0
2007-10-01 02:38:00,98.7,98.71,98.695,98.7,623800003.0
2007-10-01 02:39:00,98.695,98.7,98.685,98.7,143200003.0
2007-10-01 02:40:00,98.69,98.7,98.69,98.7,545200000.0
2007-10-01 02:41:00,98.7,98.71,98.68,98.69,883299992.0
2007-10-01 02:42:00,98.685,98.69,98.67,98.67,379499998.0
2007-10-01 02:43:00,98.67,98.68,98.65,98.66,475899994.0
2007-10-01 02:44:00,98.655,98.66,98.64,98.64,577399998.0
2007-10-01 02:45:00,98.64,98.67,98.64,98.66,774999998.0
2007-10-01 02:46:00,98.65,98.67,98.65,98.67,515500003.0
2007-10-01 02:47:00,98.67,98.67,98.655,98.67,306999994.0
2007-10-01 02:48:00,98.67,98.68,98.66,98.67,180199997.0
2007-10-01 02:49:00,98.66,98.67,98.66,98.67,119799998.0
2007-10-01 02:50:00,98.67,98.68,98.66,98.66,569399994.0
2007-10-01 02:51:00,98.67,98.68,98.67,98.67,131100000.0
2007-10-01 02:52:00,98.67,98.7,98.67,98.68,730099997.0
2007-10-01 02:53:00,98.69,98.71,98.685,98.7,404600000.0
2007-10-01 02:54:00,98.7,98.7,98.67,98.69,967400003.0
2007-10-01 02:55:00,98.69,98.71,98.67,98.7,762000002.0
2007-10-01 02:56:00,98.7,98.71,98.65,98.67,708599994.0
2007-10-01 02:57:00,98.67,98.69,98.66,98.69,664699997.0
2007-10-01 02:58:00,98.69,98.7,98.67,98.68,369899999.0
2007-10-01 02:59:00,98.68,98.68,98.66,98.68,780100014.0
2007-10-01 03:00:00,98.68,98.68,98.67,98.675,663499997.0
2007-10-01 03:01:00,98.68,98.69,98.67,98.68,267399996.0
2007-10-01 03:02:00,98.68,98.68,98.66,98.67,100400000.0
2007-10-01 03:03:00,98.67,98.67,98.66,98.66,282100001.0
2007-10-01 03:04:00,98.66,98.67,98.64,98.66,523600003.0
2007-10-01 03:05:00,98.66,98.67,98.64,98.64,419800001.0
2007-10-01 03:06:00,98.64,98.66,98.64,98.65,577399996.0
2007-10-01 03:07:00,98.65,98.66,98.64,98.66,314899993.0
2007-10-01 03:08:00,98.66,98.67,98.64,98.65,525300002.0
2007-10-01 03:09:00,98.66,98.66,98.64,98.65,310899999.0
2007-10-01 03:10:00,98.65,98.65,98.63,98.64,154000000.0
2007-10-01 03:11:00,98.64,98.64,98.63,98.64,581799993.0
2007-10-01 03:12:00,98.64,98.64,98.63,98.635,394099997.0
2007-10-01 03:13:00,98.64,98.65,98.635,98.64,325700002.0
2007-10-01 03:14:00,98.65,98.65,98.64,98.65,482300000.0
2007-10-01 03:15:00,98.65,98.66,98.64,98.65,797000005.0
2007-10-01 03:16:00,98.65,98.65,98.65,98.65,149200000.0
2007-10-01 03:17:00,98.66,98.66,98.66,98.66,76600000.0
2007-10-01 03:18:00,98.65,98.66,98.645,98.66,141400003.0
2007-10-01 03:19:00,98.66,98.66,98.655,98.66,85800001.0
2007-10-01 03:20:00,98.66,98.66,98.66,98.66,190400000.0
2007-10-01 03:21:00,98.66,98.67,98.66,98.66,418499987.0
2007-10-01 03:22:00,98.66,98.67,98.66,98.67,233000001.0
2007-10-01 03:23:00,98.67,98.68,98.65,98.65,1216300000.0
2007-10-01 03:24:00,98.65,98.66,98.64,98.65,985399990.0
2007-10-01 03:25:00,98.65,98.65,98.62,98.63,916499998.0
2007-10-01 03:26:00,98.63,98.64,98.62,98.63,658399993.0
2007-10-01 03:27:00,98.63,98.65,98.63,98.64,651399995.0
2007-10-01 03:28:00,98.65,98.65,98.64,98.64,388299999.0
2007-10-01 03:29:00,98.64,98.64,98.61,98.62,840099992.0
2007-10-01 03:30:00,98.62,98.62,98.6,98.61,494300007.0
2007-10-01 03:31:00,98.61,98.61,98.59,98.6,327500001.0
2007-10-01 03:32:00,98.6,98.61,98.59,98.6,316600000.0
2007-10-01 03:33:00,98.6,98.6,98.59,98.6,335200000.0
2007-10-01 03:34:00,98.59,98.6,98.59,98.59,136000000.0
2007-10-01 03:35:00,98.59,98.6,98.59,98.59,155200000.0
2007-10-01 03:36:00,98.59,98.59,98.58,98.58,198400000.0
2007-10-01 03:37:00,98.58,98.58,98.54,98.56,962699993.0
2007-10-01 03:38:00,98.53,98.58,98.53,98.57,591999986.0
2007-10-01 03:39:00,98.565,98.58,98.55,98.58,1141699996.0
2007-10-01 03:40:00,98.58,98.6,98.57,98.58,398599999.0
2007-10-01 03:41:00,98.59,98.61,98.59,98.6,590999995.0
2007-10-01 03:42:00,98.595,98.62,98.59,98.59,616999993.0
2007-10-01 03:43:00,98.59,98.61,98.59,98.6,314500004.0
2007-10-01 03:44:00,98.6,98.61,98.6,98.605,701999988.0
2007-10-01 03:45:00,98.6,98.62,98.58,98.59,608600004.0
2007-10-01 03:46:00,98.62,98.62,98.58,98.61,251100000.0
2007-10-01 03:47:00,98.61,98.61,98.57,98.59,707599993.0
2007-10-01 03:48:00,98.59,98.61,98.58,98.61,993699974.0
2007-10-01 03:49:00,98.61,98.61,98.6,98.61,281800000.0
2007-10-01 03:50:00,98.62,98.62,98.61,98.62,220799999.0
2007-10-01 03:51:00,98.62,98.62,98.585,98.61,221100000.0
2007-10-01 03:52:00,98.59,98.61,98.59,98.61,495199993.0
2007-10-01 03:53:00,98.61,98.61,98.61,98.61,588899999.0
2007-10-01 03:54:00,98.61,98.63,98.605,98.62,622899998.0
2007-10-01 03:55:00,98.63,98.66,98.6,98.65,1150099991.0
2007-10-01 03:56:00,98.65,98.66,98.63,98.65,1328399995.0
2007-10-01 03:57:00,98.65,98.66,98.63,98.64,1354399985.0
2007-10-01 03:58:00,98.65,98.68,98.64,98.67,1535700001.0
2007-10-01 03:59:00,98.67,98.68,98.67,98.67,1168500007.0
2007-10-01 04:00:00,98.67,98.68,98.64,98.66,937699997.0
2007-10-01 04:01:00,98.66,98.66,98.64,98.64,406799997.0
2007-10-01 04:02:00,98.64,98.65,98.62,98.64,897599997.0
2007-10-01 04:03:00,98.64,98.67,98.63,98.67,834799989.0
2007-10-01 04:04:00,98.67,98.68,98.67,98.68,470399996.0
2007-10-01 04:05:00,98.68,98.68,98.66,98.67,227199999.0
2007-10-01 04:06:00,98.67,98.67,98.64,98.65,810000001.0
2007-10-01 04:07:00,98.67,98.67,98.65,98.66,711799998.0
2007-10-01 04:08:00,98.66,98.67,98.65,98.66,443099995.0
2007-10-01 04:09:00,98.65,98.66,98.63,98.65,1337299978.0
2007-10-01 04:10:00,98.65,98.66,98.64,98.65,601099996.0
2007-10-01 04:11:00,98.65,98.68,98.64,98.67,744299992.0
2007-10-01 04:12:00,98.67,98.68,98.66,98.67,138500002.0
2007-10-01 04:13:00,98.67,98.7,98.67,98.7,264100001.0
2007-10-01 04:14:00,98.68,98.73,98.68,98.72,544300001.0
2007-10-01 04:15:00,98.72,98.72,98.71,98.71,342400000.0
2007-10-01 04:16:00,98.71,98.72,98.69,98.71,557700002.0
2007-10-01 04:17:00,98.71,98.71,98.68,98.69,795499999.0
2007-10-01 04:18:00,98.69,98.7,98.69,98.69,519399998.0
2007-10-01 04:19:00,98.7,98.71,98.69,98.69,1037299998.0
2007-10-01 04:20:00,98.69,98.7,98.68,98.685,1063800000.0
2007-10-01 04:21:00,98.685,98.69,98.67,98.69,819500002.0
2007-10-01 04:22:00,98.69,98.7,98.67,98.7,789200001.0
2007-10-01 04:23:00,98.69,98.71,98.69,98.7,683800000.0
2007-10-01 04:24:00,98.7,98.74,98.7,98.73,1341299991.0
2007-10-01 04:25:00,98.72,98.74,98.71,98.735,1223999995.0
2007-10-01 04:26:00,98.735,98.77,98.735,98.755,1208500002.0
2007-10-01 04:27:00,98.76,98.77,98.745,98.75,1152300001.0
2007-10-01 04:28:00,98.77,98.77,98.73,98.74,1636700004.0
2007-10-01 04:29:00,98.74,98.75,98.73,98.74,583700001.0
2007-10-01 04:30:00,98.735,98.75,98.73,98.75,713800010.0
2007-10-01 04:31:00,98.75,98.75,98.73,98.75,150100004.0
2007-10-01 04:32:00,98.75,98.75,98.735,98.74,327499995.0
2007-10-01 04:33:00,98.735,98.75,98.73,98.74,522300005.0
2007-10-01 04:34:00,98.74,98.77,98.73,98.755,591400008.0
2007-10-01 04:35:00,98.755,98.77,98.73,98.75,516299999.0
2007-10-01 04:36:00,98.75,98.76,98.74,98.75,539999999.0
2007-10-01 04:37:00,98.74,98.755,98.74,98.75,205899999.0
2007-10-01 04:38:00,98.75,98.75,98.74,98.74,708300000.0
2007-10-01 04:39:00,98.74,98.745,98.73,98.74,486800001.0
2007-10-01 04:40:00,98.75,98.755,98.74,98.745,288699999.0
2007-10-01 04:41:00,98.745,98.77,98.74,98.755,640900004.0
2007-10-01 04:42:00,98.755,98.78,98.745,98.76,576900000.0
2007-10-01 04:43:00,98.76,98.77,98.76,98.76,87699999.0
2007-10-01 04:44:00,98.76,98.78,98.75,98.76,711300002.0
2007-10-01 04:45:00,98.76,98.76,98.73,98.74,497400000.0
2007-10-01 04:46:00,98.735,98.74,98.7,98.72,1022900002.0
2007-10-01 04:47:00,98.72,98.73,98.69,98.725,1499899992.0
2007-10-01 04:48:00,98.725,98.73,98.715,98.72,388499999.0
2007-10-01 04:49:00,98.73,98.74,98.73,98.73,141600004.0
2007-10-01 04:50:00,98.73,98.74,98.725,98.74,284200002.0
2007-10-01 04:51:00,98.725,98.73,98.705,98.72,453100006.0
2007-10-01 04:52:00,98.71,98.73,98.71,98.72,313099999.0
2007-10-01 04:53:00,98.72,98.73,98.72,98.73,95200000.0
2007-10-01 04:54:00,98.73,98.74,98.71,98.73,464699999.0
2007-10-01 04:55:00,98.73,98.74,98.73,98.73,72000000.0
2007-10-01 04:56:00,98.75,98.75,98.72,98.73,195400001.0
2007-10-01 04:57:00,98.73,98.74,98.72,98.74,247899999.0
2007-10-01 04:58:00,98.75,98.75,98.74,98.74,153100000.0
2007-10-01 04:59:00,98.74,98.74,98.725,98.74,385399993.0
2007-10-01 05:00:00,98.73,98.74,98.72,98.725,563700001.0
2007-10-01 05:01:00,98.725,98.75,98.725,98.75,564200004.0
2007-10-01 05:02:00,98.75,98.75,98.75,98.75,19300000.0
2007-10-01 05:03:00,98.74,98.74,98.72,98.74,397500002.0
2007-10-01 05:04:00,98.74,98.74,98.72,98.73,654799995.0
2007-10-01 05:05:00,98.73,98.74,98.73,98.73,579099999.0
2007-10-01 05:06:00,98.73,98.73,98.71,98.715,476699999.0
2007-10-01 05:07:00,98.72,98.72,98.705,98.705,503900003.0
2007-10-01 05:08:00,98.71,98.72,98.705,98.705,452699997.0
2007-10-01 05:09:00,98.71,98.72,98.705,98.71,378799997.0
2007-10-01 05:10:00,98.72,98.72,98.715,98.715,100799999.0
2007-10-01 05:11:00,98.715,98.74,98.715,98.73,770800004.0
2007-10-01 05:12:00,98.74,98.75,98.73,98.75,372900008.0
2007-10-01 05:13:00,98.75,98.75,98.725,98.73,398399996.0
2007-10-01 05:14:00,98.74,98.74,98.74,98.74,214799999.0
2007-10-01 05:15:00,98.74,98.74,98.72,98.72,575600000.0
2007-10-01 05:16:00,98.73,98.73,98.72,98.73,274200004.0
2007-10-01 05:17:00,98.73,98.73,98.73,98.73,38000000.0
2007-10-01 05:18:00,98.73,98.74,98.72,98.74,412999999.0
2007-10-01 05:19:00,98.74,98.74,98.735,98.74,175300000.0
2007-10-01 05:20:00,98.73,98.73,98.72,98.72,202799999.0
2007-10-01 05:21:00,98.72,98.74,98.72,98.72,624899995.0
2007-10-01 05:22:00,98.72,98.73,98.72,98.72,429400000.0
2007-10-01 05:23:00,98.73,98.73,98.71,98.73,439100000.0
2007-10-01 05:24:00,98.73,98.74,98.71,98.74,319799999.0
2007-10-01 05:25:00,98.73,98.76,98.73,98.75,858100000.0
2007-10-01 05:26:00,98.74,98.75,98.74,98.75,157600000.0
2007-10-01 05:27:00,98.75,98.75,98.735,98.735,346499998.0
2007-10-01 05:28:00,98.75,98.76,98.74,98.75,629399993.0
2007-10-01 05:29:00,98.75,98.75,98.74,98.74,184499998.0
2007-10-01 05:30:00,98.74,98.75,98.74,98.745,173599998.0
2007-10-01 05:31:00,98.75,98.75,98.72,98.73,539199996.0
2007-10-01 05:32:00,98.73,98.74,98.72,98.72,501399996.0
2007-10-01 05:33:00,98.72,98.73,98.71,98.71,453500002.0
2007-10-01 05:34:00,98.705,98.71,98.69,98.705,839699991.0
2007-10-01 05:35:00,98.7,98.72,98.69,98.7,1216499985.0
2007-10-01 05:36:00,98.7,98.72,98.7,98.72,374599998.0
2007-10-01 05:37:00,98.72,98.72,98.71,98.71,19200000.0
2007-10-01 05:38:00,98.72,98.74,98.71,98.72,397199996.0
2007-10-01 05:39:00,98.72,98.73,98.72,98.73,414399999.0
2007-10-01 05:40:00,98.73,98.73,98.72,98.72,138800002.0
2007-10-01 05:41:00,98.72,98.72,98.72,98.72,99200000.0
2007-10-01 05:42:00,98.72,98.72,98.705,98.72,284699999.0
2007-10-01 05:43:00,98.72,98.73,98.715,98.72,345499999.0
2007-10-01 05:44:00,98.72,98.72,98.71,98.71,100999999.0
2007-10-01 05:45:00,98.71,98.76,98.71,98.75,872600008.0
2007-10-01 05:46:00,98.75,98.75,98.73,98.75,243999997.0
2007-10-01 05:47:00,98.75,98.77,98.74,98.74,1498599994.0
2007-10-01 05:48:00,98.74,98.75,98.72,98.73,459999989.0
2007-10-01 05:49:00,98.75,98.75,98.71,98.72,568699993.0
2007-10-01 05:50:00,98.72,98.72,98.71,98.71,202399999.0
2007-10-01 05:51:00,98.72,98.72,98.71,98.71,357799997.0
2007-10-01 05:52:00,98.71,98.73,98.71,98.73,99999999.0
2007-10-01 05:53:00,98.73,98.73,98.72,98.72,72800000.0
2007-10-01 05:54:00,98.72,98.73,98.72,98.72,362800000.0
2007-10-01 05:55:00,98.72,98.73,98.7,98.73,625199995.0
2007-10-01 05:56:00,98.73,98.73,98.7,98.71,832599991.0
2007-10-01 05:57:00,98.71,98.72,98.69,98.71,824399997.0
2007-10-01 05:58:00,98.71,98.71,98.71,98.71,171200000.0
2007-10-01 05:59:00,98.71,98.73,98.71,98.73,495199993.0
2007-10-01 06:00:00,98.73,98.76,98.73,98.76,436899995.0
2007-10-01 06:01:00,98.76,98.76,98.75,98.75,155200000.0
2007-10-01 06:02:00,98.75,98.76,98.74,98.74,257999996.0
2007-10-01 06:03:00,98.74,98.74,98.72,98.74,892600007.0
2007-10-01 06:04:00,98.74,98.74,98.715,98.74,780799999.0
2007-10-01 06:05:00,98.74,98.75,98.73,98.75,147800000.0
2007-10-01 06:06:00,98.75,98.75,98.74,98.74,191799996.0
2007-10-01 06:07:00,98.74,98.74,98.73,98.73,301699998.0
2007-10-01 06:08:00,98.73,98.73,98.72,98.72,342999993.0
2007-10-01 06:09:00,98.72,98.72,98.72,98.72,110400000.0
2007-10-01 06:10:00,98.72,98.73,98.72,98.73,363499995.0
2007-10-01 06:11:00,98.73,98.74,98.73,98.73,183600001.0
2007-10-01 06:12:00,98.73,98.75,98.72,98.75,653899997.0
2007-10-01 06:13:00,98.74,98.76,98.74,98.74,183299999.0
2007-10-01 06:14:00,98.75,98.75,98.69,98.71,890900014.0
2007-10-01 06:15:00,98.71,98.71,98.69,98.7,426299996.0
2007-10-01 06:16:00,98.7,98.7,98.69,98.7,270499996.0
2007-10-01 06:17:00,98.69,98.71,98.685,98.7,568599996.0
2007-10-01 06:18:00,98.7,98.7,98.69,98.69,376899999.0
2007-10-01 06:19:00,98.7,98.7,98.65,98.68,1167799990.0
2007-10-01 06:20:00,98.68,98.7,98.67,98.69,876299991.0
2007-10-01 06:21:00,98.69,98.7,98.69,98.7,782899996.0
2007-10-01 06:22:00,98.66,98.7,98.66,98.7,716000017.0
2007-10-01 06:23:00,98.7,98.72,98.67,98.72,673700008.0
2007-10-01 06:24:00,98.73,98.74,98.7,98.7,937600001.0
2007-10-01 06:25:00,98.7,98.7,98.69,98.69,176899999.0
2007-10-01 06:26:00,98.695,98.71,98.69,98.69,979699998.0
2007-10-01 06:27:00,98.69,98.7,98.67,98.67,1176400001.0
2007-10-01 06:28:00,98.67,98.7,98.67,98.68,966199994.0
2007-10-01 06:29:00,98.68,98.71,98.68,98.71,1263599997.0
2007-10-01 06:30:00,98.705,98.72,98.7,98.7,1207499998.0
2007-10-01 06:31:00,98.7,98.72,98.69,98.72,900300001.0
2007-10-01 06:32:00,98.71,98.73,98.7,98.73,380900002.0
2007-10-01 06:33:00,98.72,98.74,98.71,98.74,941599998.0
2007-10-01 06:34:00,98.725,98.73,98.7,98.72,1019899989.0
2007-10-01 06:35:00,98.72,98.72,98.69,98.69,383000000.0
2007-10-01 06:36:00,98.7,98.7,98.66,98.67,1210499996.0
2007-10-01 06:37:00,98.67,98.68,98.65,98.665,1523899979.0
2007-10-01 06:38:00,98.665,98.67,98.63,98.63,1520499988.0
2007-10-01 06:39:00,98.63,98.65,98.62,98.63,1172299996.0
2007-10-01 06:40:00,98.635,98.65,98.6,98.615,775499998.0
2007-10-01 06:41:00,98.615,98.62,98.58,98.6,1396399987.0
2007-10-01 06:42:00,98.6,98.62,98.58,98.59,1231999997.0
2007-10-01 06:43:00,98.59,98.6,98.58,98.58,2133400004.0
2007-10-01 06:44:00,98.58,98.58,98.47,98.53,2022300003.0
2007-10-01 06:45:00,98.53,98.57,98.52,98.56,1488799997.0
2007-10-01 06:46:00,98.56,98.58,98.54,98.55,1773099997.0
2007-10-01 06:47:00,98.54,98.54,98.485,98.51,1398499996.0
2007-10-01 06:48:00,98.52,98.54,98.51,98.52,494999996.0
2007-10-01 06:49:00,98.52,98.57,98.52,98.555,782300001.0
2007-10-01 06:50:00,98.555,98.6,98.555,98.59,941199994.0
2007-10-01 06:51:00,98.59,98.62,98.59,98.6,637299996.0
2007-10-01 06:52:00,98.6,98.62,98.6,98.62,462600001.0
2007-10-01 06:53:00,98.62,98.64,98.605,98.62,934299993.0
2007-10-01 06:54:00,98.62,98.64,98.61,98.62,472599997.0
2007-10-01 06:55:00,98.63,98.63,98.6,98.6,569100003.0
2007-10-01 06:56:00,98.6,98.61,98.595,98.61,249900000.0
2007-10-01 06:57:00,98.61,98.61,98.59,98.6,244999999.0
2007-10-01 06:58:00,98.6,98.6,98.59,98.6,84000000.0
2007-10-01 06:59:00,98.6,98.61,98.59,98.6,276100000.0
2007-10-01 07:00:00,98.61,98.61,98.59,98.59,310400000.0
2007-10-01 07:01:00,98.59,98.59,98.58,98.59,765800000.0
2007-10-01 07:02:00,98.585,98.61,98.58,98.61,407699999.0
2007-10-01 07:03:00,98.6,98.62,98.59,98.605,561499995.0
2007-10-01 07:04:00,98.605,98.62,98.59,98.61,437099991.0
2007-10-01 07:05:00,98.62,98.62,98.58,98.58,270200000.0
2007-10-01 07:06:00,98.58,98.59,98.57,98.59,75300000.0
2007-10-01 07:07:00,98.59,98.59,98.58,98.59,160700000.0
2007-10-01 07:08:00,98.585,98.61,98.58,98.6,508100000.0
2007-10-01 07:09:00,98.6,98.63,98.6,98.61,729599998.0
2007-10-01 07:10:00,98.61,98.63,98.61,98.61,331200000.0
2007-10-01 07:11:00,98.61,98.64,98.61,98.63,1097000001.0
2007-10-01 07:12:00,98.63,98.63,98.61,98.61,386700000.0
2007-10-01 07:13:00,98.61,98.63,98.605,98.62,685500001.0
2007-10-01 07:14:00,98.61,98.64,98.61,98.62,870900005.0
2007-10-01 07:15:00,98.62,98.63,98.61,98.61,305499997.0
2007-10-01 07:16:00,98.61,98.62,98.6,98.61,440200004.0
2007-10-01 07:17:00,98.61,98.62,98.6,98.62,113299999.0
2007-10-01 07:18:00,98.62,98.63,98.6,98.62,496999998.0
2007-10-01 07:19:00,98.63,98.64,98.615,98.635,978299996.0
2007-10-01 07:20:00,98.64,98.64,98.62,98.63,717199997.0
2007-10-01 07:21:00,98.64,98.65,98.64,98.64,337000000.0
2007-10-01 07:22:00,98.64,98.65,98.64,98.65,415699999.0
2007-10-01 07:23:00,98.65,98.65,98.63,98.64,202900000.0
2007-10-01 07:24:00,98.64,98.65,98.64,98.64,865200000.0
2007-10-01 07:25:00,98.64,98.65,98.63,98.64,827200012.0
2007-10-01 07:26:00,98.635,98.65,98.63,98.63,470400006.0
2007-10-01 07:27:00,98.63,98.64,98.62,98.62,297399999.0
2007-10-01 07:28:00,98.62,98.62,98.565,98.58,1689699998.0
2007-10-01 07:29:00,98.57,98.58,98.565,98.57,678300006.0
2007-10-01 07:30:00,98.57,98.58,98.57,98.57,243799998.0
2007-10-01 07:31:00,98.57,98.58,98.56,98.58,193100000.0
2007-10-01 07:32:00,98.58,98.6,98.57,98.59,471000002.0
2007-10-01 07:33:00,98.59,98.6,98.57,98.58,581799992.0
2007-10-01 07:34:00,98.59,98.61,98.59,98.61,386399997.0
2007-10-01 07:35:00,98.61,98.61,98.58,98.58,592399996.0
2007-10-01 07:36:00,98.58,98.59,98.56,98.56,730500000.0
2007-10-01 07:37:00,98.57,98.58,98.56,98.57,1077600005.0
2007-10-01 07:38:00,98.57,98.6,98.57,98.58,780300015.0
2007-10-01 07:39:00,98.575,98.59,98.575,98.59,945100012.0
2007-10-01 07:40:00,98.59,98.59,98.58,98.58,93299998.0
2007-10-01 07:41:00,98.57,98.6,98.57,98.6,137900000.0
2007-10-01 07:42:00,98.6,98.61,98.59,98.59,291099998.0
2007-10-01 07:43:00,98.59,98.6,98.59,98.59,550299997.0
2007-10-01 07:44:00,98.59,98.6,98.56,98.58,665800004.0
2007-10-01 07:45:00,98.58,98.59,98.57,98.57,494800008.0
2007-10-01 07:46:00,98.57,98.59,98.57,98.59,160000000.0
2007-10-01 07:47:00,98.59,98.6,98.58,98.59,162900000.0
2007-10-01 07:48:00,98.59,98.6,98.58,98.59,395900001.0
2007-10-01 07:49:00,98.58,98.6,98.58,98.6,378800008.0
2007-10-01 07:50:00,98.59,98.61,98.59,98.61,663400018.0
2007-10-01 07:51:00,98.61,98.61,98.595,98.61,176400000.0
2007-10-01 07:52:00,98.61,98.61,98.59,98.6,415099998.0
2007-10-01 07:53:00,98.61,98.61,98.585,98.59,301700002.0
2007-10-01 07:54:00,98.59,98.61,98.56,98.6,803499997.0
2007-10-01 07:55:00,98.6,98.6,98.57,98.59,532100001.0
2007-10-01 07:56:00,98.58,98.6,98.57,98.6,500800004.0
2007-10-01 07:57:00,98.59,98.61,98.58,98.59,1157500018.0
2007-10-01 07:58:00,98.59,98.59,98.56,98.57,642700014.0
2007-10-01 07:59:00,98.58,98.62,98.565,98.6,1452100005.0
2007-10-01 08:00:00,98.6,98.62,98.59,98.61,943800007.0
2007-10-01 08:01:00,98.61,98.62,98.58,98.6,1507300007.0
2007-10-01 08:02:00,98.595,98.61,98.59,98.6,1208300000.0
2007-10-01 08:03:00,98.6,98.62,98.58,98.58,1890399989.0
2007-10-01 08:04:00,98.58,98.6,98.56,98.59,1441499983.0
2007-10-01 08:05:00,98.59,98.6,98.55,98.57,1451600013.0
2007-10-01 08:06:00,98.57,98.59,98.54,98.59,874200002.0
2007-10-01 08:07:00,98.59,98.62,98.59,98.62,940999999.0
2007-10-01 08:08:00,98.61,98.61,98.59,98.61,1309400000.0
2007-10-01 08:09:00,98.6,98.62,98.58,98.58,1303199988.0
2007-10-01 08:10:00,98.58,98.6,98.57,98.6,780700003.0
2007-10-01 08:11:00,98.6,98.62,98.6,98.6,831699997.0
2007-10-01 08:12:00,98.6,98.62,98.57,98.59,1745600002.0
2007-10-01 08:13:00,98.585,98.59,98.53,98.55,1659199983.0
2007-10-01 08:14:00,98.58,98.6,98.54,98.6,831499997.0
2007-10-01 08:15:00,98.6,98.65,98.59,98.64,1145200003.0
2007-10-01 08:16:00,98.645,98.68,98.61,98.65,1479400007.0
2007-10-01 08:17:00,98.65,98.66,98.63,98.66,1267199990.0
2007-10-01 08:18:00,98.66,98.67,98.63,98.64,1069199992.0
2007-10-01 08:19:00,98.64,98.66,98.64,98.66,645999986.0
2007-10-01 08:20:00,98.66,98.67,98.65,98.67,431599998.0
2007-10-01 08:21:00,98.67,98.68,98.62,98.64,683300002.0
2007-10-01 08:22:00,98.64,98.67,98.64,98.67,141900000.0
2007-10-01 08:23:00,98.67,98.68,98.65,98.66,562799998.0
2007-10-01 08:24:00,98.67,98.69,98.66,98.68,220800000.0
2007-10-01 08:25:00,98.68,98.7,98.67,98.68,583600009.0
2007-10-01 08:26:00,98.67,98.7,98.67,98.68,490400000.0
2007-10-01 08:27:00,98.68,98.71,98.67,98.71,636500000.0
2007-10-01 08:28:00,98.71,98.71,98.69,98.7,469500003.0
2007-10-01 08:29:00,98.7,98.7,98.67,98.69,409600000.0
2007-10-01 08:30:00,98.69,98.7,98.68,98.69,272699995.0
2007-10-01 08:31:00,98.69,98.71,98.69,98.7,446800000.0
2007-10-01 08:32:00,98.7,98.71,98.66,98.67,1065200000.0
2007-10-01 08:33:00,98.67,98.67,98.66,98.66,406199998.0
2007-10-01 08:34:00,98.66,98.67,98.63,98.63,404200001.0
2007-10-01 08:35:00,98.63,98.65,98.61,98.63,1674600002.0
2007-10-01 08:36:00,98.63,98.65,98.63,98.635,778000008.0
2007-10-01 08:37:00,98.64,98.655,98.63,98.64,1982900004.0
2007-10-01 08:38:00,98.64,98.65,98.635,98.65,1449200009.0
2007-10-01 08:39:00,98.65,98.66,98.64,98.64,1139199990.0
2007-10-01 08:40:00,98.64,98.66,98.64,98.65,509799992.0
2007-10-01 08:41:00,98.65,98.65,98.65,98.65,436400000.0
2007-10-01 08:42:00,98.65,98.65,98.63,98.65,1035899986.0
2007-10-01 08:43:00,98.66,98.67,98.65,98.66,182699995.0
2007-10-01 08:44:00,98.66,98.67,98.635,98.64,1045999996.0
2007-10-01 08:45:00,98.64,98.65,98.635,98.65,504300003.0
2007-10-01 08:46:00,98.65,98.65,98.63,98.65,859799997.0
2007-10-01 08:47:00,98.64,98.65,98.625,98.63,661300000.0
2007-10-01 08:48:00,98.62,98.63,98.58,98.605,1602199983.0
2007-10-01 08:49:00,98.605,98.62,98.55,98.58,1966900003.0
2007-10-01 08:50:00,98.58,98.59,98.55,98.59,1185999991.0
2007-10-01 08:51:00,98.59,98.62,98.58,98.62,540700004.0
2007-10-01 08:52:00,98.62,98.62,98.6,98.61,2074699993.0
2007-10-01 08:53:00,98.61,98.64,98.6,98.6,1572299980.0
2007-10-01 08:54:00,98.61,98.63,98.58,98.62,1538599999.0
2007-10-01 08:55:00,98.62,98.63,98.57,98.58,1199599977.0
2007-10-01 08:56:00,98.58,98.61,98.58,98.58,521899994.0
2007-10-01 08:57:00,98.59,98.6,98.58,98.6,342600000.0
2007-10-01 08:58:00,98.6,98.61,98.59,98.61,1315900018.0
2007-10-01 08:59:00,98.61,98.61,98.58,98.59,684699991.0
2007-10-01 09:00:00,98.59,98.61,98.58,98.59,558399998.0
2007-10-01 09:01:00,98.59,98.64,98.59,98.63,751000003.0
2007-10-01 09:02:00,98.62,98.63,98.61,98.61,491299999.0
2007-10-01 09:03:00,98.62,98.65,98.61,98.65,1000399997.0
2007-10-01 09:04:00,98.64,98.65,98.62,98.62,1350800017.0
2007-10-01 09:05:00,98.62,98.63,98.6,98.6,969400006.0
2007-10-01 09:06:00,98.6,98.6,98.58,98.59,1402200004.0
2007-10-01 09:07:00,98.59,98.59,98.58,98.58,526600009.0
2007-10-01 09:08:00,98.58,98.58,98.55,98.57,1304700009.0
2007-10-01 09:09:00,98.57,98.58,98.555,98.57,630300004.0
2007-10-01 09:10:00,98.57,98.57,98.56,98.56,790400008.0
2007-10-01 09:11:00,98.56,98.57,98.55,98.56,724600012.0
2007-10-01 09:12:00,98.56,98.61,98.54,98.58,1271900002.0
2007-10-01 09:13:00,98.59,98.61,98.57,98.6,1182700012.0
2007-10-01 09:14:00,98.6,98.66,98.6,98.64,975000005.0
2007-10-01 09:15:00,98.66,98.66,98.63,98.64,346700000.0
2007-10-01 09:16:00,98.63,98.65,98.61,98.61,428400001.0
2007-10-01 09:17:00,98.61,98.67,98.61,98.66,792199998.0
2007-10-01 09:18:00,98.66,98.69,98.65,98.68,1053699992.0
2007-10-01 09:19:00,98.68,98.7,98.66,98.68,1152000001.0
2007-10-01 09:20:00,98.68,98.69,98.66,98.67,1307599999.0
2007-10-01 09:21:00,98.67,98.67,98.66,98.665,1436199990.0
2007-10-01 09:22:00,98.67,98.68,98.655,98.67,1382199997.0
2007-10-01 09:23:00,98.67,98.69,98.67,98.68,887800013.0
2007-10-01 09:24:00,98.68,98.69,98.655,98.67,1591300009.0
2007-10-01 09:25:00,98.66,98.68,98.645,98.68,1455600001.0
2007-10-01 09:26:00,98.68,98.72,98.67,98.71,1483800000.0
2007-10-01 09:27:00,98.71,98.71,98.65,98.66,1428799996.0
2007-10-01 09:28:00,98.67,98.69,98.6,98.62,1934900018.0
2007-10-01 09:29:00,98.615,98.67,98.615,98.67,482400002.0
2007-10-01 09:30:00,98.67,98.68,98.64,98.665,893900001.0
2007-10-01 09:31:00,98.665,98.675,98.64,98.65,659899998.0
2007-10-01 09:32:00,98.64,98.66,98.62,98.63,1310700005.0
2007-10-01 09:33:00,98.64,98.64,98.6,98.61,1342999986.0
2007-10-01 09:34:00,98.61,98.61,98.57,98.6,1339600000.0
2007-10-01 09:35:00,98.6,98.63,98.57,98.63,2085000018.0
2007-10-01 09:36:00,98.63,98.66,98.61,98.66,1722000014.0
2007-10-01 09:37:00,98.66,98.69,98.63,98.67,1882100002.0
2007-10-01 09:38:00,98.67,98.67,98.63,98.665,1950100023.0
2007-10-01 09:39:00,98.66,98.67,98.63,98.64,1940100026.0
2007-10-01 09:40:00,98.66,98.69,98.63,98.69,1259599994.0
2007-10-01 09:41:00,98.69,98.71,98.67,98.69,1267100011.0
2007-10-01 09:42:00,98.69,98.72,98.69,98.69,1622800004.0
2007-10-01 09:43:00,98.69,98.72,98.68,98.72,1795099988.0
2007-10-01 09:44:00,98.72,98.74,98.71,98.73,1514499997.0
2007-10-01 09:45:00,98.73,98.75,98.7,98.725,1966100024.0
2007-10-01 09:46:00,98.725,98.75,98.7,98.71,1181899995.0
2007-10-01 09:47:00,98.705,98.71,98.66,98.7,1462499991.0
2007-10-01 09:48:00,98.7,98.73,98.68,98.7,1241900001.0
2007-10-01 09:49:00,98.7,98.72,98.685,98.7,1071800003.0
2007-10-01 09:50:00,98.7,98.7,98.64,98.68,1435600001.0
2007-10-01 09:51:00,98.68,98.68,98.61,98.62,2069699997.0
2007-10-01 09:52:00,98.62,98.64,98.62,98.63,1362500000.0
2007-10-01 09:53:00,98.63,98.67,98.63,98.67,1403200006.0
2007-10-01 09:54:00,98.65,98.7,98.65,98.67,1507500001.0
2007-10-01 09:55:00,98.67,98.68,98.65,98.66,1041600015.0
2007-10-01 09:56:00,98.65,98.66,98.6,98.61,2141399996.0
2007-10-01 09:57:00,98.61,98.63,98.58,98.62,1981400007.0
2007-10-01 09:58:00,98.62,98.63,98.6,98.63,1780000012.0
2007-10-01 09:59:00,98.63,98.64,98.6,98.62,1654500003.0
2007-10-01 10:00:00,98.62,98.63,98.59,98.63,1770600015.0
2007-10-01 10:01:00,98.62,98.64,98.61,98.63,1308000002.0
2007-10-01 10:02:00,98.63,98.63,98.59,98.61,1638600007.0
2007-10-01 10:03:00,98.6,98.64,98.6,98.63,1587700000.0
2007-10-01 10:04:00,98.63,98.64,98.62,98.62,619500001.0
2007-10-01 10:05:00,98.62,98.65,98.57,98.57,874799992.0
2007-10-01 10:06:00,98.59,98.61,98.57,98.6,937599998.0
2007-10-01 10:07:00,98.6,98.63,98.6,98.63,813999997.0
2007-10-01 10:08:00,98.63,98.65,98.61,98.64,871000006.0
2007-10-01 10:09:00,98.64,98.65,98.61,98.64,815900011.0
2007-10-01 10:10:00,98.63,98.67,98.62,98.64,566299994.0
2007-10-01 10:11:00,98.64,98.64,98.6,98.61,1236400006.0
2007-10-01 10:12:00,98.61,98.62,98.57,98.61,1312399979.0
2007-10-01 10:13:00,98.61,98.64,98.6,98.64,837399999.0
2007-10-01 10:14:00,98.64,98.64,98.59,98.59,2054900003.0
2007-10-01 10:15:00,98.6,98.63,98.6,98.61,386200000.0
2007-10-01 10:16:00,98.61,98.64,98.595,98.63,829700003.0
2007-10-01 10:17:00,98.63,98.64,98.595,98.61,853600002.0
2007-10-01 10:18:00,98.61,98.64,98.61,98.64,555299995.0
2007-10-01 10:19:00,98.63,98.63,98.6,98.61,869700009.0
2007-10-01 10:20:00,98.62,98.63,98.6,98.6,626100006.0
2007-10-01 10:21:00,98.6,98.61,98.56,98.575,879699995.0
2007-10-01 10:22:00,98.58,98.61,98.57,98.6,1271600013.0
2007-10-01 10:23:00,98.6,98.64,98.595,98.63,618400007.0
2007-10-01 10:24:00,98.63,98.63,98.61,98.61,133600000.0
2007-10-01 10:25:00,98.61,98.61,98.57,98.57,1082499998.0
2007-10-01 10:26:00,98.57,98.57,98.55,98.56,1164800006.0
2007-10-01 10:27:00,98.56,98.56,98.54,98.55,361900003.0
2007-10-01 10:28:00,98.55,98.56,98.53,98.55,1144700004.0
2007-10-01 10:29:00,98.55,98.55,98.525,98.54,787999996.0
2007-10-01 10:30:00,98.54,98.55,98.53,98.54,656600007.0
2007-10-01 10:31:00,98.55,98.59,98.54,98.58,424400002.0
2007-10-01 10:32:00,98.58,98.61,98.57,98.59,831400003.0
2007-10-01 10:33:00,98.59,98.6,98.58,98.595,725499999.0
2007-10-01 10:34:00,98.595,98.62,98.58,98.61,873699998.0
2007-10-01 10:35:00,98.61,98.62,98.6,98.6,357599994.0
2007-10-01 10:36:00,98.595,98.62,98.595,98.6,539099995.0
2007-10-01 10:37:00,98.6,98.6,98.57,98.58,964000007.0
2007-10-01 10:38:00,98.58,98.63,98.565,98.63,1066000001.0
2007-10-01 10:39:00,98.64,98.64,98.61,98.61,1157400004.0
2007-10-01 10:40:00,98.61,98.62,98.59,98.595,953100005.0
2007-10-01 10:41:00,98.61,98.61,98.57,98.6,923600007.0
2007-10-01 10:42:00,98.6,98.6,98.57,98.58,545000001.0
2007-10-01 10:43:00,98.58,98.6,98.56,98.58,655899997.0
2007-10-01 10:44:00,98.58,98.6,98.56,98.58,1064400001.0
2007-10-01 10:45:00,98.58,98.67,98.57,98.67,712299999.0
2007-10-01 10:46:00,98.66,98.67,98.63,98.66,779299994.0
2007-10-01 10:47:00,98.66,98.67,98.65,98.66,655199998.0
2007-10-01 10:48:00,98.65,98.66,98.62,98.63,1276999996.0
2007-10-01 10:49:00,98.63,98.66,98.63,98.65,824200001.0
2007-10-01 10:50:00,98.655,98.67,98.64,98.67,1197099997.0
2007-10-01 10:51:00,98.67,98.74,98.65,98.74,1008900005.0
2007-10-01 10:52:00,98.72,98.74,98.71,98.72,1339600001.0
2007-10-01 10:53:00,98.74,98.77,98.73,98.74,1494200016.0
2007-10-01 10:54:00,98.74,98.78,98.735,98.77,1494200016.0
2007-10-01 10:55:00,98.77,98.83,98.75,98.83,2084900019.0
2007-10-01 10:56:00,98.82,98.85,98.81,98.82,1190500010.0
2007-10-01 10:57:00,98.84,98.87,98.84,98.85,1190500010.0
2007-10-01 10:58:00,98.86,98.9,98.83,98.85,1190500010.0
2007-10-01 10:59:00,98.85,98.86,98.81,98.83,1190500010.0
2007-10-01 11:00:00,98.84,98.84,98.82,98.84,1949900006.0
2007-10-01 11:01:00,98.84,98.88,98.83,98.87,1483700010.0
2007-10-01 11:02:00,98.88,98.92,98.86,98.92,1282100007.0
2007-10-01 11:03:00,98.92,98.93,98.9,98.915,1071800003.0
2007-10-01 11:04:00,98.91,98.97,98.91,98.94,818800003.0
2007-10-01 11:05:00,98.95,98.95,98.93,98.94,818800003.0
2007-10-01 11:06:00,98.94,98.95,98.92,98.95,1020500004.0
2007-10-01 11:07:00,98.95,98.98,98.95,98.96,1599300011.0
2007-10-01 11:08:00,98.97,98.97,98.93,98.95,1070800009.0
2007-10-01 11:09:00,98.955,98.99,98.955,98.97,1070800009.0
2007-10-01 11:10:00,98.97,98.99,98.95,98.975,1132000009.0
2007-10-01 11:11:00,98.97,98.97,98.935,98.95,1124499999.0
2007-10-01 11:12:00,98.935,98.95,98.935,98.94,336999998.0
2007-10-01 11:13:00,98.94,98.94,98.92,98.94,409700004.0
2007-10-01 11:14:00,98.94,98.975,98.94,98.96,1112299996.0
2007-10-01 11:15:00,98.965,98.98,98.96,98.98,1012400008.0
2007-10-01 11:16:00,98.975,99.0,98.96,98.98,971100007.0
2007-10-01 11:17:00,98.98,98.98,98.96,98.975,752600009.0
2007-10-01 11:18:00,98.975,99.0,98.975,98.99,622899996.0
2007-10-01 11:19:00,98.99,98.99,98.97,98.98,910000014.0
2007-10-01 11:20:00,98.98,98.98,98.95,98.97,1046400009.0
2007-10-01 11:21:00,98.97,99.0,98.97,99.0,511899997.0
2007-10-01 11:22:00,99.0,99.01,98.98,99.0,592399994.0
2007-10-01 11:23:00,99.0,99.02,98.99,99.02,529099998.0
2007-10-01 11:24:00,99.02,99.05,99.01,99.04,1392699995.0
2007-10-01 11:25:00,99.04,99.06,99.03,99.03,328500000.0
2007-10-01 11:26:00,99.03,99.04,99.02,99.02,133599998.0
2007-10-01 11:27:00,99.02,99.04,99.02,99.02,235399997.0
2007-10-01 11:28:00,99.02,99.04,99.02,99.04,135200000.0
2007-10-01 11:29:00,99.02,99.04,98.99,99.01,595599993.0
2007-10-01 11:30:00,99.02,99.03,99.0,99.01,1489099983.0
2007-10-01 11:31:00,99.01,99.04,99.01,99.03,500699997.0
2007-10-01 11:32:00,99.03,99.03,99.0,99.02,289100002.0
2007-10-01 11:33:00,99.02,99.03,99.01,99.02,526300004.0
2007-10-01 11:34:00,99.03,99.04,99.02,99.04,1254300010.0
2007-10-01 11:35:00,99.04,99.04,99.02,99.03,955699990.0
2007-10-01 11:36:00,99.03,99.05,99.03,99.04,674599995.0
2007-10-01 11:37:00,99.04,99.07,99.03,99.03,1337500005.0
2007-10-01 11:38:00,99.035,99.08,99.035,99.05,900300000.0
2007-10-01 11:39:00,99.05,99.055,99.02,99.02,805800002.0
2007-10-01 11:40:00,99.02,99.05,99.02,99.05,708800002.0
2007-10-01 11:41:00,99.05,99.06,99.03,99.04,765700004.0
2007-10-01 11:42:00,99.04,99.05,99.01,99.01,1323300000.0
2007-10-01 11:43:00,99.01,99.05,99.01,99.05,943700006.0
2007-10-01 11:44:00,99.05,99.06,99.03,99.04,909200000.0
2007-10-01 11:45:00,99.04,99.04,99.01,99.02,291600000.0
2007-10-01 11:46:00,99.02,99.04,99.0,99.03,1278800006.0
2007-10-01 11:47:00,99.03,99.04,99.01,99.025,1012800008.0
2007-10-01 11:48:00,99.03,99.04,99.02,99.04,841400005.0
2007-10-01 11:49:00,99.04,99.05,99.03,99.03,841400005.0
2007-10-01 11:50:00,99.03,99.03,99.01,99.02,824299999.0
2007-10-01 11:51:00,99.02,99.02,98.99,99.01,1989600002.0
2007-10-01 11:52:00,99.01,99.03,99.0,99.03,1039700013.0
2007-10-01 11:53:00,99.03,99.03,99.0,99.02,1422200002.0
2007-10-01 11:54:00,99.02,99.03,99.015,99.03,346899998.0
2007-10-01 11:55:00,99.03,99.04,99.03,99.04,103400000.0
2007-10-01 11:56:00,99.04,99.06,99.04,99.05,374400000.0
2007-10-01 11:57:00,99.05,99.05,99.03,99.04,373400001.0
2007-10-01 11:58:00,99.035,99.04,99.015,99.03,904400021.0
2007-10-01 11:59:00,99.03,99.04,99.02,99.04,531899999.0
2007-10-01 12:00:00,99.04,99.06,99.03,99.04,521000000.0
2007-10-01 12:01:00,99.04,99.05,99.03,99.04,721400005.0
2007-10-01 12:02:00,99.04,99.04,99.02,99.03,417500002.0
2007-10-01 12:03:00,99.01,99.03,99.0,99.03,499300003.0
2007-10-01 12:04:00,99.03,99.04,99.01,99.03,322799999.0
2007-10-01 12:05:00,99.03,99.04,99.02,99.04,676400003.0
2007-10-01 12:06:00,99.04,99.05,99.03,99.04,483600000.0
2007-10-01 12:07:00,99.04,99.04,99.015,99.03,486900007.0
2007-10-01 12:08:00,99.04,99.04,99.02,99.02,675800006.0
2007-10-01 12:09:00,99.02,99.02,99.01,99.01,359600005.0
2007-10-01 12:10:00,99.02,99.02,99.005,99.01,345600009.0
2007-10-01 12:11:00,99.01,99.1,99.01,99.07,867200004.0
2007-10-01 12:12:00,99.08,99.1,99.06,99.09,998500008.0
2007-10-01 12:13:00,99.09,99.1,99.08,99.08,513200000.0
2007-10-01 12:14:00,99.09,99.09,99.05,99.07,441299997.0
2007-10-01 12:15:00,99.07,99.07,99.06,99.065,440499997.0
2007-10-01 12:16:00,99.07,99.09,99.06,99.08,1462899998.0
2007-10-01 12:17:00,99.08,99.09,99.08,99.08,565500001.0
2007-10-01 12:18:00,99.08,99.11,99.08,99.1,837699999.0
2007-10-01 12:19:00,99.1,99.11,99.08,99.1,579900002.0
2007-10-01 12:20:00,99.1,99.12,99.085,99.09,535000002.0
2007-10-01 12:21:00,99.1,99.105,99.08,99.1,200899999.0
2007-10-01 12:22:00,99.1,99.11,99.09,99.1,135200000.0
2007-10-01 12:23:00,99.1,99.12,99.1,99.11,429600008.0
2007-10-01 12:24:00,99.11,99.12,99.08,99.09,315599998.0
2007-10-01 12:25:00,99.09,99.1,99.07,99.1,600300005.0
2007-10-01 12:26:00,99.1,99.12,99.08,99.12,669800003.0
2007-10-01 12:27:00,99.11,99.14,99.1,99.13,1204400011.0
2007-10-01 12:28:00,99.13,99.15,99.105,99.13,1863400019.0
2007-10-01 12:29:00,99.14,99.15,99.115,99.14,1100100001.0
2007-10-01 12:30:00,99.14,99.15,99.12,99.14,1477200011.0
2007-10-01 12:31:00,99.14,99.15,99.11,99.13,998300006.0
2007-10-01 12:32:00,99.13,99.15,99.13,99.13,1156699998.0
2007-10-01 12:33:00,99.13,99.15,99.12,99.15,1476999996.0
2007-10-01 12:34:00,99.15,99.16,99.12,99.12,655400002.0
2007-10-01 12:35:00,99.13,99.15,99.12,99.14,766600005.0
2007-10-01 12:36:00,99.14,99.15,99.12,99.13,1504900010.0
2007-10-01 12:37:00,99.13,99.13,99.1,99.12,344000006.0
2007-10-01 12:38:00,99.12,99.12,99.1,99.1,353700000.0
2007-10-01 12:39:00,99.095,99.12,99.09,99.11,244800000.0
2007-10-01 12:40:00,99.11,99.11,99.09,99.11,168300002.0
2007-10-01 12:41:00,99.105,99.12,99.095,99.12,442100001.0
2007-10-01 12:42:00,99.12,99.13,99.09,99.13,745300005.0
2007-10-01 12:43:00,99.13,99.15,99.12,99.15,1556300007.0
2007-10-01 12:44:00,99.15,99.16,99.13,99.15,1365500001.0
2007-10-01 12:45:00,99.16,99.18,99.16,99.165,734300009.0
2007-10-01 12:46:00,99.17,99.18,99.16,99.18,877500004.0
2007-10-01 12:47:00,99.175,99.2,99.16,99.19,947400006.0
2007-10-01 12:48:00,99.19,99.19,99.165,99.18,1021400009.0
2007-10-01 12:49:00,99.19,99.19,99.16,99.17,564199992.0
2007-10-01 12:50:00,99.17,99.18,99.17,99.17,230300000.0
2007-10-01 12:51:00,99.17,99.17,99.14,99.14,814200008.0
2007-10-01 12:52:00,99.145,99.15,99.13,99.14,1227000024.0
2007-10-01 12:53:00,99.15,99.15,99.12,99.13,1589099982.0
2007-10-01 12:54:00,99.12,99.13,99.11,99.11,203700001.0
2007-10-01 12:55:00,99.11,99.12,99.11,99.11,183200000.0
2007-10-01 12:56:00,99.11,99.12,99.11,99.12,85600000.0
2007-10-01 12:57:00,99.12,99.14,99.11,99.14,655900012.0
2007-10-01 12:58:00,99.14,99.17,99.14,99.16,621900004.0
2007-10-01 12:59:00,99.16,99.18,99.16,99.17,751800006.0
2007-10-01 13:00:00,99.17,99.19,99.16,99.19,1374100016.0
2007-10-01 13:01:00,99.19,99.19,99.17,99.19,1010300004.0
2007-10-01 13:02:00,99.19,99.2,99.16,99.19,1752400020.0
2007-10-01 13:03:00,99.19,99.2,99.18,99.2,1013000017.0
2007-10-01 13:04:00,99.2,99.2,99.17,99.18,868900014.0
2007-10-01 13:05:00,99.17,99.18,99.15,99.16,1688700034.0
2007-10-01 13:06:00,99.16,99.175,99.14,99.16,1058199999.0
2007-10-01 13:07:00,99.16,99.17,99.15,99.16,1371600010.0
2007-10-01 13:08:00,99.155,99.16,99.11,99.11,1297300011.0
2007-10-01 13:09:00,99.13,99.14,99.115,99.13,856900007.0
2007-10-01 13:10:00,99.14,99.18,99.12,99.18,1276500002.0
2007-10-01 13:11:00,99.18,99.18,99.155,99.17,1571500017.0
2007-10-01 13:12:00,99.18,99.18,99.15,99.155,774200001.0
2007-10-01 13:13:00,99.15,99.15,99.11,99.13,504600002.0
2007-10-01 13:14:00,99.13,99.16,99.12,99.15,1442100006.0
2007-10-01 13:15:00,99.145,99.16,99.135,99.15,576900002.0
2007-10-01 13:16:00,99.16,99.16,99.115,99.13,1366099997.0
2007-10-01 13:17:00,99.12,99.15,99.11,99.13,1589200005.0
2007-10-01 13:18:00,99.13,99.13,99.09,99.11,1357400002.0
2007-10-01 13:19:00,99.115,99.12,99.09,99.11,999599995.0
2007-10-01 13:20:00,99.11,99.12,99.09,99.1,941900007.0
2007-10-01 13:21:00,99.1,99.12,99.08,99.09,1994300005.0
2007-10-01 13:22:00,99.1,99.11,99.07,99.11,699199998.0
2007-10-01 13:23:00,99.11,99.13,99.09,99.09,744800002.0
2007-10-01 13:24:00,99.09,99.09,98.99,98.99,1508600010.0
2007-10-01 13:25:00,99.0,99.02,98.98,99.02,2004099998.0
2007-10-01 13:26:00,99.01,99.02,98.88,98.9,1830500008.0
2007-10-01 13:27:00,98.89,98.91,98.86,98.88,1775100000.0
2007-10-01 13:28:00,98.875,98.95,98.85,98.95,1584700009.0
2007-10-01 13:29:00,98.94,98.97,98.9,98.97,1603100001.0
2007-10-01 13:30:00,98.97,99.03,98.96,99.0,1680099999.0
2007-10-01 13:31:00,99.0,99.04,99.0,99.0,1513599999.0
2007-10-01 13:32:00,99.0,99.06,99.0,99.03,2064800004.0
2007-10-01 13:33:00,99.025,99.04,99.01,99.03,1325500003.0
2007-10-01 13:34:00,99.02,99.03,99.0,99.01,1321699997.0
2007-10-01 13:35:00,99.0,99.01,98.95,98.97,1356600011.0
2007-10-01 13:36:00,98.97,99.0,98.96,98.98,554400000.0
2007-10-01 13:37:00,98.98,99.0,98.92,98.92,1304199999.0
2007-10-01 13:38:00,98.92,98.96,98.91,98.95,1447600004.0
2007-10-01 13:39:00,98.95,98.97,98.94,98.96,1579000005.0
2007-10-01 13:40:00,98.96,98.98,98.94,98.95,515500000.0
2007-10-01 13:41:00,98.95,98.96,98.92,98.96,814899994.0
2007-10-01 13:42:00,98.96,99.0,98.95,98.99,708299997.0
2007-10-01 13:43:00,98.99,99.01,98.98,99.0,1715599991.0
2007-10-01 13:44:00,99.01,99.04,99.0,99.02,1188000020.0
2007-10-01 13:45:00,99.02,99.07,99.0,99.0,1285600004.0
2007-10-01 13:46:00,98.99,99.03,98.98,98.99,1566300010.0
2007-10-01 13:47:00,98.99,99.0,98.95,98.96,1566300010.0
2007-10-01 13:48:00,98.96,98.97,98.93,98.945,948099996.0
2007-10-01 13:49:00,98.945,98.98,98.94,98.97,1126899996.0
2007-10-01 13:50:00,98.97,98.98,98.95,98.95,934099999.0
2007-10-01 13:51:00,98.94,98.97,98.935,98.97,375199999.0
2007-10-01 13:52:00,98.97,98.97,98.93,98.96,2056699995.0
2007-10-01 13:53:00,98.96,99.0,98.96,98.99,873800011.0
2007-10-01 13:54:00,98.99,99.01,98.985,99.01,269600000.0
2007-10-01 13:55:00,99.01,99.02,99.0,99.02,201600001.0
2007-10-01 13:56:00,99.02,99.03,98.99,99.0,1552300009.0
2007-10-01 13:57:00,98.995,99.02,98.985,99.01,273600000.0
2007-10-01 13:58:00,99.0,99.01,98.98,99.0,1225000014.0
2007-10-01 13:59:00,99.0,99.02,98.995,99.0,1098600004.0
2007-10-01 14:00:00,99.0,99.01,98.99,99.0,244000000.0
2007-10-01 14:01:00,99.0,99.0,98.97,98.97,1150600001.0
2007-10-01 14:02:00,98.98,99.0,98.97,98.98,1230799997.0
2007-10-01 14:03:00,98.98,98.99,98.94,98.95,1273900001.0
2007-10-01 14:04:00,98.95,98.97,98.93,98.97,2024300005.0
2007-10-01 14:05:00,98.97,98.98,98.94,98.975,1019500002.0
2007-10-01 14:06:00,98.97,99.01,98.965,99.01,956400001.0
2007-10-01 14:07:00,99.01,99.05,99.01,99.035,1148300013.0
2007-10-01 14:08:00,99.035,99.04,99.0,99.015,1413200010.0
2007-10-01 14:09:00,99.01,99.06,99.01,99.03,2117900011.0
2007-10-01 14:10:00,99.025,99.07,99.02,99.06,998100005.0
2007-10-01 14:11:00,99.055,99.08,99.05,99.08,1587500006.0
2007-10-01 14:12:00,99.08,99.11,99.045,99.11,1132500006.0
2007-10-01 14:13:00,99.11,99.16,99.11,99.15,1102000006.0
2007-10-01 14:14:00,99.15,99.22,99.145,99.22,1453700007.0
2007-10-01 14:15:00,99.22,99.22,99.13,99.14,2086200010.0
2007-10-01 14:16:00,99.14,99.16,99.12,99.16,997000004.0
2007-10-01 14:17:00,99.15,99.16,99.11,99.13,1216100003.0
2007-10-01 14:18:00,99.14,99.15,99.13,99.14,556100000.0
2007-10-01 14:19:00,99.14,99.16,99.14,99.15,993000001.0
2007-10-01 14:20:00,99.15,99.16,99.14,99.15,1331700014.0
2007-10-01 14:21:00,99.16,99.17,99.15,99.15,1331700014.0
2007-10-01 14:22:00,99.15,99.19,99.14,99.18,919400003.0
2007-10-01 14:23:00,99.19,99.19,99.15,99.175,1124500010.0
2007-10-01 14:24:00,99.17,99.19,99.155,99.19,845900003.0
2007-10-01 14:25:00,99.19,99.21,99.19,99.2,1104200005.0
2007-10-01 14:26:00,99.2,99.21,99.19,99.21,801600002.0
2007-10-01 14:27:00,99.21,99.24,99.2,99.21,1126700010.0
2007-10-01 14:28:00,99.205,99.21,99.16,99.16,1547200012.0
2007-10-01 14:29:00,99.16,99.18,99.16,99.16,586100004.0
2007-10-01 14:30:00,99.17,99.2,99.17,99.2,726700012.0
2007-10-01 14:31:00,99.2,99.2,99.18,99.2,322699999.0
2007-10-01 14:32:00,99.2,99.2,99.16,99.19,1163499994.0
2007-10-01 14:33:00,99.19,99.2,99.17,99.18,1031899996.0
2007-10-01 14:34:00,99.19,99.22,99.165,99.19,1025599997.0
2007-10-01 14:35:00,99.18,99.25,99.18,99.25,1229400001.0
2007-10-01 14:36:00,99.24,99.28,99.24,99.27,1769200002.0
2007-10-01 14:37:00,99.27,99.29,99.24,99.24,2117699999.0
2007-10-01 14:38:00,99.24,99.28,99.24,99.27,1982899995.0
2007-10-01 14:39:00,99.27,99.27,99.25,99.26,1267900008.0
2007-10-01 14:40:00,99.26,99.275,99.23,99.24,928700006.0
2007-10-01 14:41:00,99.24,99.26,99.2,99.24,1489599993.0
2007-10-01 14:42:00,99.23,99.25,99.22,99.22,609800003.0
2007-10-01 14:43:00,99.22,99.23,99.17,99.17,1324300003.0
2007-10-01 14:44:00,99.17,99.19,99.15,99.18,919000002.0
2007-10-01 14:45:00,99.18,99.2,99.175,99.18,1009300009.0
2007-10-01 14:46:00,99.19,99.19,99.16,99.18,715500003.0
2007-10-01 14:47:00,99.18,99.18,99.14,99.16,1112000004.0
2007-10-01 14:48:00,99.16,99.17,99.14,99.15,909399993.0
2007-10-01 14:49:00,99.15,99.17,99.15,99.155,1259999994.0
2007-10-01 14:50:00,99.16,99.16,99.14,99.15,872600004.0
2007-10-01 14:51:00,99.15,99.17,99.145,99.16,312200005.0
2007-10-01 14:52:00,99.17,99.2,99.17,99.2,881800002.0
2007-10-01 14:53:00,99.19,99.22,99.19,99.2,1779199980.0
2007-10-01 14:54:00,99.205,99.22,99.195,99.195,817999993.0
2007-10-01 14:55:00,99.195,99.22,99.17,99.19,1741199986.0
2007-10-01 14:56:00,99.19,99.2,99.18,99.18,1083800020.0
2007-10-01 14:57:00,99.19,99.21,99.18,99.2,746300006.0
2007-10-01 14:58:00,99.19,99.2,99.16,99.17,951800007.0
2007-10-01 14:59:00,99.17,99.19,99.17,99.18,471400003.0
2007-10-01 15:00:00,99.18,99.2,99.18,99.19,833299994.0
2007-10-01 15:01:00,99.19,99.19,99.15,99.15,830200023.0
2007-10-01 15:02:00,99.15,99.16,99.14,99.14,1322299997.0
2007-10-01 15:03:00,99.14,99.16,99.14,99.15,747499995.0
2007-10-01 15:04:00,99.15,99.16,99.12,99.14,1256899999.0
2007-10-01 15:05:00,99.14,99.15,99.135,99.145,91100001.0
2007-10-01 15:06:00,99.13,99.14,99.12,99.135,1440700001.0
2007-10-01 15:07:00,99.14,99.16,99.13,99.15,1114800007.0
2007-10-01 15:08:00,99.14,99.155,99.13,99.13,906599993.0
2007-10-01 15:09:00,99.13,99.145,99.125,99.14,1051499984.0
2007-10-01 15:10:00,99.14,99.145,99.12,99.125,339700003.0
2007-10-01 15:11:00,99.125,99.135,99.09,99.1,1189999996.0
2007-10-01 15:12:00,99.1,99.12,99.08,99.11,1810100009.0
2007-10-01 15:13:00,99.12,99.13,99.08,99.1,1228499992.0
2007-10-01 15:14:00,99.1,99.105,99.09,99.09,585399997.0
2007-10-01 15:15:00,99.09,99.1,99.07,99.09,1039700007.0
2007-10-01 15:16:00,99.08,99.1,99.08,99.08,854900005.0
2007-10-01 15:17:00,99.07,99.08,99.04,99.06,1323600016.0
2007-10-01 15:18:00,99.06,99.06,99.035,99.04,1146900014.0
2007-10-01 15:19:00,99.04,99.08,99.04,99.07,882400006.0
2007-10-01 15:20:00,99.07,99.08,99.06,99.06,219500001.0
2007-10-01 15:21:00,99.06,99.08,99.04,99.05,899100002.0
2007-10-01 15:22:00,99.05,99.08,99.05,99.08,554199999.0
2007-10-01 15:23:00,99.08,99.09,99.07,99.08,632600000.0
2007-10-01 15:24:00,99.08,99.08,99.06,99.06,207800001.0
2007-10-01 15:25:00,99.06,99.07,99.06,99.07,612100009.0
2007-10-01 15:26:00,99.07,99.075,99.03,99.07,1105100002.0
2007-10-01 15:27:00,99.07,99.075,99.05,99.07,466699995.0
2007-10-01 15:28:00,99.07,99.075,99.04,99.05,1302500001.0
2007-10-01 15:29:00,99.055,99.09,99.05,99.07,1386900010.0
2007-10-01 15:30:00,99.07,99.11,99.06,99.1,1043200000.0
2007-10-01 15:31:00,99.1,99.11,99.09,99.1,904599998.0
2007-10-01 15:32:00,99.1,99.11,99.08,99.1,535400002.0
2007-10-01 15:33:00,99.1,99.12,99.09,99.12,1252800002.0
2007-10-01 15:34:00,99.13,99.13,99.11,99.13,716600010.0
2007-10-01 15:35:00,99.13,99.15,99.12,99.14,909499997.0
2007-10-01 15:36:00,99.14,99.16,99.12,99.155,1129500001.0
2007-10-01 15:37:00,99.155,99.19,99.14,99.19,1369900007.0
2007-10-01 15:38:00,99.2,99.2,99.17,99.19,715900002.0
2007-10-01 15:39:00,99.19,99.21,99.165,99.17,1372299992.0
2007-10-01 15:40:00,99.18,99.18,99.16,99.16,881799996.0
2007-10-01 15:41:00,99.16,99.17,99.14,99.14,552900004.0
2007-10-01 15:42:00,99.15,99.17,99.135,99.17,557200010.0
2007-10-01 15:43:00,99.17,99.18,99.13,99.18,464900005.0
2007-10-01 15:44:00,99.18,99.18,99.14,99.18,422300003.0
2007-10-01 15:45:00,99.18,99.19,99.15,99.19,813900003.0
2007-10-01 15:46:00,99.19,99.19,99.16,99.17,1008500013.0
2007-10-01 15:47:00,99.17,99.18,99.14,99.15,874200011.0
2007-10-01 15:48:00,99.15,99.15,99.1,99.12,856700018.0
2007-10-01 15:49:00,99.12,99.16,99.11,99.16,402600006.0
2007-10-01 15:50:00,99.16,99.17,99.11,99.14,691500003.0
2007-10-01 15:51:00,99.14,99.16,99.12,99.15,623400006.0
2007-10-01 15:52:00,99.16,99.16,99.14,99.16,222900001.0
2007-10-01 15:53:00,99.16,99.16,99.14,99.15,426599998.0
2007-10-01 15:54:00,99.15,99.16,99.14,99.14,692900015.0
2007-10-01 15:55:00,99.14,99.16,99.13,99.13,717300002.0
2007-10-01 15:56:00,99.14,99.18,99.13,99.16,668100001.0
2007-10-01 15:57:00,99.16,99.19,99.14,99.17,592799996.0
2007-10-01 15:58:00,99.19,99.19,99.15,99.18,519300000.0
2007-10-01 15:59:00,99.19,99.24,99.17,99.21,742099996.0
2007-10-01 16:00:00,99.23,99.29,99.16,99.26,1043699997.0
2007-10-01 16:01:00,99.26,99.27,99.16,99.19,1532600014.0
2007-10-01 16:02:00,99.18,99.2,99.15,99.18,750000002.0
2007-10-01 16:03:00,99.19,99.22,99.15,99.2,820699999.0
2007-10-01 16:04:00,99.18,99.19,99.15,99.19,728199999.0
2007-10-01 16:05:00,99.18,99.24,99.155,99.22,1428699987.0
2007-10-01 16:06:00,99.22,99.24,99.205,99.205,690800000.0
2007-10-01 16:07:00,99.205,99.22,99.16,99.18,774300001.0
2007-10-01 16:08:00,99.18,99.21,99.14,99.17,1063300009.0
2007-10-01 16:09:00,99.17,99.21,99.155,99.18,1007600004.0
2007-10-01 16:10:00,99.18,99.19,99.15,99.18,904300003.0
2007-10-01 16:11:00,99.18,99.2,99.16,99.18,591600005.0
2007-10-01 16:12:00,99.18,99.21,99.17,99.18,408199998.0
2007-10-01 16:13:00,99.17,99.18,99.15,99.16,865500006.0
2007-10-01 16:14:00,99.16,99.18,99.16,99.17,334099998.0
2007-10-01 16:15:00,99.17,99.17,99.15,99.16,786300002.0
2007-10-01 16:16:00,99.16,99.18,99.14,99.17,558899999.0
2007-10-01 16:17:00,99.17,99.18,99.13,99.15,1034300004.0
2007-10-01 16:18:00,99.15,99.16,99.13,99.14,705999999.0
2007-10-01 16:19:00,99.14,99.17,99.11,99.12,1950399985.0
2007-10-01 16:20:00,99.13,99.155,99.12,99.13,956800011.0
2007-10-01 16:21:00,99.13,99.14,99.11,99.14,937700001.0
2007-10-01 16:22:00,99.14,99.16,99.13,99.16,282100000.0
2007-10-01 16:23:00,99.15,99.16,99.13,99.13,387200000.0
2007-10-01 16:24:00,99.12,99.14,99.12,99.14,773799999.0
2007-10-01 16:25:00,99.135,99.14,99.11,99.14,512999997.0
2007-10-01 16:26:00,99.14,99.15,99.12,99.12,977699999.0
2007-10-01 16:27:00,99.12,99.13,99.11,99.11,518900003.0
2007-10-01 16:28:00,99.11,99.11,99.085,99.085,744900001.0
2007-10-01 16:29:00,99.08,99.1,99.05,99.07,932999998.0
2007-10-01 16:30:00,99.07,99.12,99.07,99.09,932999998.0
2007-10-01 16:31:00,99.09,99.12,99.08,99.1,1045600006.0
2007-10-01 16:32:00,99.1,99.12,99.085,99.11,1511100012.0
2007-10-01 16:33:00,99.12,99.14,99.11,99.12,892400001.0
2007-10-01 16:34:00,99.12,99.16,99.12,99.15,1025400009.0
2007-10-01 16:35:00,99.15,99.19,99.15,99.19,1219900005.0
2007-10-01 16:36:00,99.19,99.22,99.17,99.22,498899996.0
2007-10-01 16:37:00,99.21,99.22,99.17,99.19,1028600004.0
2007-10-01 16:38:00,99.19,99.23,99.19,99.22,378299997.0
2007-10-01 16:39:00,99.2,99.21,99.17,99.2,1002099996.0
2007-10-01 16:40:00,99.205,99.205,99.15,99.16,888800004.0
2007-10-01 16:41:00,99.165,99.18,99.14,99.15,912700001.0
2007-10-01 16:42:00,99.15,99.17,99.14,99.15,557199999.0
2007-10-01 16:43:00,99.14,99.19,99.14,99.18,789800007.0
2007-10-01 16:44:00,99.17,99.17,99.14,99.17,668099998.0
2007-10-01 16:45:00,99.17,99.22,99.155,99.22,818100001.0
2007-10-01 16:46:00,99.22,99.22,99.16,99.17,1235399984.0
2007-10-01 16:47:00,99.155,99.18,99.14,99.17,587600001.0
2007-10-01 16:48:00,99.16,99.19,99.13,99.165,1006799985.0
2007-10-01 16:49:00,99.17,99.21,99.17,99.21,352199997.0
2007-10-01 16:50:00,99.21,99.22,99.19,99.2,471500006.0
2007-10-01 16:51:00,99.19,99.23,99.185,99.23,557999992.0
2007-10-01 16:52:00,99.23,99.24,99.19,99.2,789799996.0
2007-10-01 16:53:00,99.21,99.21,99.17,99.18,1994399985.0
2007-10-01 16:54:00,99.185,99.22,99.17,99.2,1220599997.0
2007-10-01 16:55:00,99.2,99.21,99.18,99.18,1515000010.0
2007-10-01 16:56:00,99.18,99.19,99.14,99.155,1183200007.0
2007-10-01 16:57:00,99.15,99.18,99.14,99.15,1004700022.0
2007-10-01 16:58:00,99.145,99.18,99.13,99.17,683100008.0
2007-10-01 16:59:00,99.16,99.17,99.05,99.13,1359600003.0
2007-10-01 17:00:00,99.14,99.17,99.13,99.17,1359600003.0
2007-10-01 17:01:00,99.17,99.17,99.14,99.17,692400007.0
2007-10-01 17:02:00,99.17,99.2,99.155,99.17,1373000009.0
2007-10-01 17:03:00,99.17,99.2,99.16,99.175,1032599993.0
2007-10-01 17:04:00,99.18,99.19,99.15,99.19,1058999998.0
2007-10-01 17:05:00,99.19,99.205,99.17,99.19,531000000.0
2007-10-01 17:06:00,99.19,99.22,99.19,99.21,930699999.0
2007-10-01 17:07:00,99.21,99.22,99.18,99.19,1185099985.0
2007-10-01 17:08:00,99.185,99.22,99.17,99.22,968699999.0
2007-10-01 17:09:00,99.22,99.22,99.14,99.17,593299992.0
2007-10-01 17:10:00,99.17,99.17,99.14,99.15,600999999.0
2007-10-01 17:11:00,99.15,99.17,99.15,99.16,775200000.0
2007-10-01 17:12:00,99.16,99.17,99.125,99.14,857600005.0
2007-10-01 17:13:00,99.14,99.18,99.14,99.15,576100006.0
2007-10-01 17:14:00,99.14,99.16,99.13,99.16,928999990.0
2007-10-01 17:15:00,99.16,99.19,99.15,99.19,453700000.0
2007-10-01 17:16:00,99.18,99.24,99.17,99.23,1222099987.0
2007-10-01 17:17:00,99.23,99.24,99.2,99.21,1050700011.0
2007-10-01 17:18:00,99.22,99.23,99.2,99.21,597300010.0
2007-10-01 17:19:00,99.21,99.23,99.2,99.215,332500000.0
2007-10-01 17:20:00,99.23,99.23,99.19,99.19,895499992.0
2007-10-01 17:21:00,99.2,99.22,99.17,99.19,1339699995.0
2007-10-01 17:22:00,99.2,99.22,99.19,99.19,1049600003.0
2007-10-01 17:23:00,99.19,99.21,99.17,99.18,1586699969.0
2007-10-01 17:24:00,99.18,99.21,99.18,99.19,790200007.0
2007-10-01 17:25:00,99.2,99.2,99.16,99.2,1222799993.0
2007-10-01 17:26:00,99.21,99.23,99.17,99.21,961600006.0
2007-10-01 17:27:00,99.21,99.24,99.18,99.24,620300002.0
2007-10-01 17:28:00,99.23,99.23,99.19,99.23,1135800002.0
2007-10-01 17:29:00,99.23,99.25,99.21,99.22,1494200013.0
2007-10-01 17:30:00,99.22,99.25,99.2,99.23,1795099992.0
2007-10-01 17:31:00,99.24,99.26,99.215,99.24,1016500000.0
2007-10-01 17:32:00,99.24,99.27,99.24,99.245,749900006.0
2007-10-01 17:33:00,99.25,99.26,99.21,99.23,1774700002.0
2007-10-01 17:34:00,99.23,99.23,99.21,99.23,448000000.0
2007-10-01 17:35:00,99.23,99.24,99.2,99.23,1258999997.0
2007-10-01 17:36:00,99.21,99.24,99.2,99.22,1097599987.0
2007-10-01 17:37:00,99.2,99.21,99.17,99.18,1652599995.0
2007-10-01 17:38:00,99.18,99.23,99.175,99.22,1652599995.0
2007-10-01 17:39:00,99.22,99.27,99.22,99.26,1841599996.0
2007-10-01 17:40:00,99.26,99.27,99.24,99.26,1249799982.0
2007-10-01 17:41:00,99.26,99.29,99.24,99.25,1566099987.0
2007-10-01 17:42:00,99.25,99.28,99.25,99.27,824599999.0
2007-10-01 17:43:00,99.27,99.27,99.23,99.25,1373699996.0
2007-10-01 17:44:00,99.25,99.27,99.24,99.26,605999996.0
2007-10-01 17:45:00,99.26,99.26,99.22,99.25,757100002.0
2007-10-01 17:46:00,99.25,99.26,99.23,99.26,999599994.0
2007-10-01 17:47:00,99.26,99.27,99.22,99.26,1469399976.0
2007-10-01 17:48:00,99.26,99.27,99.24,99.25,1560299999.0
2007-10-01 17:49:00,99.25,99.25,99.23,99.25,1262799997.0
2007-10-01 17:50:00,99.24,99.26,99.24,99.25,582799992.0
2007-10-01 17:51:00,99.25,99.25,99.23,99.245,1002700003.0
2007-10-01 17:52:00,99.24,99.25,99.22,99.235,1115500000.0
2007-10-01 17:53:00,99.24,99.29,99.23,99.28,1564900011.0
2007-10-01 17:54:00,99.27,99.28,99.23,99.26,1120100004.0
2007-10-01 17:55:00,99.26,99.26,99.21,99.23,1153600018.0
2007-10-01 17:56:00,99.23,99.23,99.22,99.23,744399993.0
2007-10-01 17:57:00,99.24,99.26,99.23,99.24,608099999.0
2007-10-01 17:58:00,99.24,99.24,99.2,99.21,748399996.0
2007-10-01 17:59:00,99.21,99.23,99.2,99.2,887100006.0
2007-10-01 18:00:00,99.2,99.2,99.17,99.19,598800007.0
2007-10-01 18:01:00,99.19,99.19,99.13,99.13,892899998.0
2007-10-01 18:02:00,99.13,99.14,99.12,99.13,535399990.0
2007-10-01 18:03:00,99.13,99.15,99.125,99.14,446200001.0
2007-10-01 18:04:00,99.14,99.15,99.14,99.15,312800000.0
2007-10-01 18:05:00,99.15,99.17,99.13,99.15,759100001.0
2007-10-01 18:06:00,99.15,99.16,99.135,99.15,590100003.0
2007-10-01 18:07:00,99.15,99.16,99.13,99.15,705200003.0
2007-10-01 18:08:00,99.15,99.16,99.14,99.15,497800004.0
2007-10-01 18:09:00,99.14,99.15,99.13,99.13,485199999.0
2007-10-01 18:10:00,99.14,99.14,99.09,99.11,216299999.0
2007-10-01 18:11:00,99.11,99.14,99.11,99.14,606999994.0
2007-10-01 18:12:00,99.13,99.14,99.115,99.12,489699989.0
2007-10-01 18:13:00,99.12,99.12,99.09,99.1,470099992.0
2007-10-01 18:14:00,99.1,99.11,99.08,99.11,618599995.0
2007-10-01 18:15:00,99.11,99.12,99.1,99.1,896700000.0
2007-10-01 18:16:00,99.11,99.12,99.09,99.11,548900004.0
2007-10-01 18:17:00,99.11,99.12,99.11,99.11,50400000.0
2007-10-01 18:18:00,99.11,99.12,99.095,99.12,919699988.0
2007-10-01 18:19:00,99.12,99.14,99.11,99.14,464199999.0
2007-10-01 18:20:00,99.14,99.14,99.11,99.14,265300001.0
2007-10-01 18:21:00,99.14,99.15,99.125,99.13,382900008.0
2007-10-01 18:22:00,99.125,99.15,99.125,99.14,181499997.0
2007-10-01 18:23:00,99.14,99.15,99.13,99.15,194200000.0
2007-10-01 18:24:00,99.15,99.15,99.13,99.15,653499998.0
2007-10-01 18:25:00,99.15,99.17,99.15,99.165,402400000.0
2007-10-01 18:26:00,99.165,99.165,99.11,99.13,1134900002.0
2007-10-01 18:27:00,99.13,99.13,99.1,99.105,695100005.0
2007-10-01 18:28:00,99.105,99.11,99.08,99.08,630099993.0
2007-10-01 18:29:00,99.09,99.1,99.08,99.09,1017600001.0
2007-10-01 18:30:00,99.1,99.11,99.06,99.08,538199995.0
2007-10-01 18:31:00,99.08,99.11,99.07,99.11,1138899991.0
2007-10-01 18:32:00,99.11,99.12,99.1,99.1,638400000.0
2007-10-01 18:33:00,99.1,99.12,99.1,99.11,219999998.0
2007-10-01 18:34:00,99.11,99.13,99.1,99.13,238500002.0
2007-10-01 18:35:00,99.12,99.13,99.1,99.13,271099997.0
2007-10-01 18:36:00,99.13,99.13,99.1,99.13,385199998.0
2007-10-01 18:37:00,99.13,99.13,99.11,99.11,243899994.0
2007-10-01 18:38:00,99.12,99.12,99.11,99.11,114300002.0
2007-10-01 18:39:00,99.11,99.11,99.09,99.1,129999999.0
2007-10-01 18:40:00,99.09,99.1,99.09,99.09,60300000.0
2007-10-01 18:41:00,99.09,99.12,99.09,99.11,743200003.0
2007-10-01 18:42:00,99.11,99.11,99.11,99.11,146400000.0
2007-10-01 18:43:00,99.11,99.12,99.1,99.11,299800001.0
2007-10-01 18:44:00,99.1,99.12,99.09,99.11,245799996.0
2007-10-01 18:45:00,99.11,99.12,99.11,99.12,78400000.0
2007-10-01 18:46:00,99.12,99.13,99.11,99.125,814699995.0
2007-10-01 18:47:00,99.13,99.145,99.125,99.14,614400003.0
2007-10-01 18:48:00,99.14,99.14,99.135,99.135,245199999.0
2007-10-01 18:49:00,99.135,99.14,99.13,99.14,219000001.0
2007-10-01 18:50:00,99.14,99.14,99.13,99.13,63300000.0
2007-10-01 18:51:00,99.13,99.13,99.12,99.13,112699997.0
2007-10-01 18:52:00,99.13,99.13,99.09,99.12,295199996.0
2007-10-01 18:53:00,99.12,99.12,99.11,99.11,111200000.0
2007-10-01 18:54:00,99.11,99.11,99.095,99.095,499700003.0
2007-10-01 18:55:00,99.1,99.11,99.09,99.11,549000000.0
2007-10-01 18:56:00,99.11,99.12,99.09,99.11,201499998.0
2007-10-01 18:57:00,99.11,99.12,99.1,99.11,733699997.0
2007-10-01 18:58:00,99.11,99.12,99.09,99.095,1397800015.0
2007-10-01 18:59:00,99.1,99.12,99.1,99.11,209400001.0
2007-10-01 19:00:00,99.1,99.11,99.085,99.09,158499999.0
2007-10-01 19:01:00,99.08,99.09,99.065,99.09,183100001.0
2007-10-01 19:02:00,99.085,99.1,99.05,99.09,415599998.0
2007-10-01 19:03:00,99.09,99.09,99.08,99.08,206199995.0
2007-10-01 19:04:00,99.09,99.09,99.08,99.08,237099999.0
2007-10-01 19:05:00,99.08,99.09,99.06,99.07,165299998.0
2007-10-01 19:06:00,99.07,99.07,99.05,99.06,186599999.0
2007-10-01 19:07:00,99.07,99.08,99.06,99.07,315400001.0
2007-10-01 19:08:00,99.07,99.08,99.07,99.08,224500000.0
2007-10-01 19:09:00,99.08,99.09,99.08,99.09,304600004.0
2007-10-01 19:10:00,99.09,99.09,99.09,99.09,13300000.0
2007-10-01 19:11:00,99.09,99.1,99.09,99.1,171300000.0
2007-10-01 19:12:00,99.09,99.11,99.085,99.1,975800004.0
2007-10-01 19:13:00,99.1,99.11,99.1,99.1,267899997.0
2007-10-01 19:14:00,99.1,99.1,99.09,99.1,367800002.0
2007-10-01 19:15:00,99.1,99.1,99.08,99.08,357300003.0
2007-10-01 19:16:00,99.07,99.09,99.07,99.08,448600005.0
2007-10-01 19:17:00,99.08,99.09,99.06,99.09,245500000.0
2007-10-01 19:18:00,99.09,99.09,99.06,99.08,1014199997.0
2007-10-01 19:19:00,99.08,99.11,99.07,99.11,1071699998.0
2007-10-01 19:20:00,99.11,99.11,99.07,99.07,541900005.0
2007-10-01 19:21:00,99.08,99.09,99.075,99.08,265900004.0
2007-10-01 19:22:00,99.08,99.09,99.08,99.09,322500009.0
2007-10-01 19:23:00,99.09,99.1,99.08,99.1,328100007.0
2007-10-01 19:24:00,99.1,99.11,99.1,99.11,51200000.0
2007-10-01 19:25:00,99.1,99.11,99.1,99.11,324600001.0
2007-10-01 19:26:00,99.11,99.11,99.08,99.09,712800005.0
2007-10-01 19:27:00,99.09,99.09,99.08,99.08,338500001.0
2007-10-01 19:28:00,99.08,99.08,99.06,99.06,272299997.0
2007-10-01 19:29:00,99.07,99.07,99.06,99.07,776000003.0
2007-10-01 19:30:00,99.07,99.07,99.05,99.06,274199997.0
2007-10-01 19:31:00,99.06,99.07,99.05,99.07,461099995.0
2007-10-01 19:32:00,99.07,99.08,99.05,99.06,1069099985.0
2007-10-01 19:33:00,99.06,99.08,99.04,99.07,704600004.0
2007-10-01 19:34:00,99.07,99.07,99.05,99.055,940700004.0
2007-10-01 19:35:00,99.055,99.06,99.04,99.06,698899990.0
2007-10-01 19:36:00,99.06,99.1,99.05,99.09,674599979.0
2007-10-01 19:37:00,99.09,99.09,99.08,99.08,98900000.0
2007-10-01 19:38:00,99.09,99.11,99.08,99.11,146400000.0
2007-10-01 19:39:00,99.11,99.11,99.1,99.1,108600001.0
2007-10-01 19:40:00,99.11,99.11,99.09,99.1,596499985.0
2007-10-01 19:41:00,99.11,99.11,99.095,99.095,118699999.0
2007-10-01 19:42:00,99.1,99.12,99.095,99.1,438400005.0
2007-10-01 19:43:00,99.1,99.11,99.08,99.11,609100001.0
2007-10-01 19:44:00,99.11,99.12,99.1,99.1,293700000.0
2007-10-01 19:45:00,99.09,99.1,99.08,99.08,313499999.0
2007-10-01 19:46:00,99.08,99.08,99.06,99.08,679499999.0
2007-10-01 19:47:00,99.07,99.09,99.05,99.05,636300006.0
2007-10-01 19:48:00,99.06,99.06,99.04,99.04,267900001.0
2007-10-01 19:49:00,99.05,99.06,99.03,99.04,419200000.0
2007-10-01 19:50:00,99.04,99.06,99.04,99.06,513299995.0
2007-10-01 19:51:00,99.06,99.08,99.045,99.05,440299999.0
2007-10-01 19:52:00,99.05,99.07,99.05,99.07,404899986.0
2007-10-01 19:53:00,99.06,99.06,99.05,99.06,666599986.0
2007-10-01 19:54:00,99.06,99.06,99.05,99.055,139300002.0
2007-10-01 19:55:00,99.07,99.08,99.07,99.07,277799996.0
2007-10-01 19:56:00,99.08,99.11,99.08,99.09,784500006.0
2007-10-01 19:57:00,99.085,99.11,99.07,99.1,936999996.0
2007-10-01 19:58:00,99.1,99.12,99.095,99.11,450099996.0
2007-10-01 19:59:00,99.11,99.12,99.1,99.1,252800003.0
2007-10-01 20:00:00,99.1,99.12,99.1,99.11,102799998.0
2007-10-01 20:01:00,99.12,99.12,99.1,99.1,579299996.0
2007-10-01 20:02:00,99.1,99.11,99.1,99.11,116199998.0
2007-10-01 20:03:00,99.11,99.11,99.11,99.11,151400000.0
2007-10-01 20:04:00,99.105,99.12,99.09,99.12,549300001.0
2007-10-01 20:05:00,99.12,99.12,99.1,99.12,369599995.0
2007-10-01 20:06:00,99.12,99.12,99.1,99.11,618499988.0
2007-10-01 20:07:00,99.11,99.12,99.1,99.1,231200000.0
2007-10-01 20:08:00,99.1,99.1,99.07,99.07,597900009.0
2007-10-01 20:09:00,99.07,99.08,99.05,99.06,689700003.0
2007-10-01 20:10:00,99.06,99.06,99.06,99.06,255400003.0
2007-10-01 20:11:00,99.06,99.06,99.04,99.04,434500007.0
2007-10-01 20:12:00,99.04,99.06,99.01,99.05,728000001.0
2007-10-01 20:13:00,99.05,99.05,99.03,99.05,531500003.0
2007-10-01 20:14:00,99.04,99.05,99.01,99.01,778499992.0
2007-10-01 20:15:00,99.02,99.04,99.01,99.03,418799998.0
2007-10-01 20:16:00,99.025,99.05,99.02,99.05,492500002.0
2007-10-01 20:17:00,99.05,99.05,99.02,99.02,754299996.0
2007-10-01 20:18:00,99.02,99.06,99.02,99.05,338899997.0
2007-10-01 20:19:00,99.05,99.07,99.05,99.07,233399993.0
2007-10-01 20:20:00,99.07,99.08,99.05,99.05,297499999.0
2007-10-01 20:21:00,99.05,99.05,99.04,99.05,54100000.0
2007-10-01 20:22:00,99.05,99.06,99.04,99.06,338599997.0
2007-10-01 20:23:00,99.05,99.05,99.02,99.02,377400000.0
2007-10-01 20:24:00,99.03,99.03,99.01,99.01,398300008.0
2007-10-01 20:25:00,99.02,99.04,99.02,99.04,366900000.0
2007-10-01 20:26:00,99.04,99.05,99.01,99.02,141399997.0
2007-10-01 20:27:00,99.02,99.02,99.0,99.01,134600000.0
2007-10-01 20:28:00,99.01,99.01,99.0,99.01,59400000.0
2007-10-01 20:29:00,99.01,99.01,99.0,99.0,289200000.0
2007-10-01 20:30:00,99.0,99.01,98.99,99.0,302300000.0
2007-10-01 20:31:00,99.0,99.01,98.995,99.0,210999997.0
2007-10-01 20:32:00,99.01,99.01,98.99,99.01,337799993.0
2007-10-01 20:33:00,99.01,99.02,99.0,99.02,108500000.0
2007-10-01 20:34:00,99.01,99.01,99.0,99.0,205399999.0
2007-10-01 20:35:00,99.0,99.01,98.995,99.0,404899999.0
2007-10-01 20:36:00,99.0,99.0,98.99,99.0,269099995.0
2007-10-01 20:37:00,99.0,99.0,98.99,99.0,237800000.0
2007-10-01 20:38:00,98.99,98.99,98.98,98.99,41500000.0
2007-10-01 20:39:00,98.99,99.0,98.98,99.0,89600000.0
2007-10-01 20:40:00,99.0,99.02,98.98,99.01,1043700007.0
2007-10-01 20:41:00,99.01,99.03,99.01,99.03,371799994.0
2007-10-01 20:42:00,99.03,99.04,99.01,99.03,217200001.0
2007-10-01 20:43:00,99.03,99.04,99.02,99.02,551799997.0
2007-10-01 20:44:00,99.02,99.02,99.01,99.01,282399993.0
2007-10-01 20:45:00,99.01,99.02,99.005,99.02,307400006.0
2007-10-01 20:46:00,99.02,99.03,99.02,99.03,566299990.0
2007-10-01 20:47:00,99.03,99.04,99.03,99.04,239599998.0
2007-10-01 20:48:00,99.04,99.05,99.03,99.04,179900001.0
2007-10-01 20:49:00,99.04,99.05,99.03,99.04,488199993.0
2007-10-01 20:50:00,99.04,99.05,99.035,99.04,441299999.0
2007-10-01 20:51:00,99.04,99.05,99.03,99.04,391800000.0
2007-10-01 20:52:00,99.04,99.06,99.035,99.05,328199995.0
2007-10-01 20:53:00,99.05,99.08,99.05,99.07,987900006.0
2007-10-01 20:54:00,99.07,99.08,99.06,99.07,475700000.0
2007-10-01 20:55:00,99.07,99.08,99.04,99.06,547400002.0
2007-10-01 20:56:00,99.06,99.06,99.04,99.04,222300001.0
2007-10-01 20:57:00,99.04,99.04,99.025,99.025,421800001.0
2007-10-01 20:58:00,99.025,99.03,99.0,99.01,297699995.0
2007-10-01 20:59:00,99.02,99.07,99.01,99.04,1668999996.0
2007-10-01 21:00:00,99.04,99.04,99.01,99.02,803499996.0
2007-10-01 21:01:00,99.03,99.06,99.02,99.04,736599995.0
2007-10-01 21:02:00,99.04,99.04,99.04,99.04,545599993.0
2007-10-01 21:03:00,99.04,99.06,99.04,99.06,74899999.0
2007-10-01 21:04:00,99.05,99.06,99.01,99.02,594399996.0
2007-10-01 21:05:00,99.03,99.03,99.01,99.02,223599998.0
2007-10-01 21:06:00,99.02,99.03,99.02,99.03,286299998.0
2007-10-01 21:07:00,99.03,99.03,99.0,99.0,749199995.0
2007-10-01 21:08:00,99.005,99.02,99.0,99.01,706999995.0
2007-10-01 21:09:00,99.01,99.02,98.99,99.02,501100000.0
2007-10-01 21:10:00,99.03,99.03,99.0,99.01,244500003.0
2007-10-01 21:11:00,99.01,99.01,99.0,99.01,56300000.0
2007-10-01 21:12:00,99.01,99.01,99.01,99.01,52800000.0
2007-10-01 21:13:00,99.02,99.02,99.01,99.02,84500000.0
2007-10-01 21:14:00,99.02,99.02,99.01,99.01,146000000.0
2007-10-01 21:15:00,99.02,99.02,99.005,99.01,191900001.0
2007-10-01 21:16:00,99.01,99.01,99.01,99.01,141200001.0
2007-10-01 21:17:00,99.01,99.02,99.01,99.01,207800001.0
2007-10-01 21:18:00,99.02,99.02,99.01,99.01,82400000.0
2007-10-01 21:19:00,99.01,99.02,99.01,99.02,103200000.0
2007-10-01 21:20:00,99.02,99.03,99.01,99.03,167600000.0
2007-10-01 21:21:00,99.03,99.03,99.03,99.03,40000000.0
2007-10-01 21:22:00,99.03,99.05,99.01,99.025,376099993.0
2007-10-01 21:23:00,99.025,99.03,99.0,99.02,530599994.0
2007-10-01 21:24:00,99.03,99.03,99.0,99.02,158599999.0
2007-10-01 21:25:00,99.02,99.02,98.98,98.99,664399999.0
2007-10-01 21:26:00,98.98,99.0,98.98,98.99,221299998.0
2007-10-01 21:27:00,99.0,99.0,98.98,98.99,233400000.0
2007-10-01 21:28:00,99.0,99.0,98.99,98.99,72700000.0
2007-10-01 21:29:00,98.99,99.0,98.98,99.0,143099999.0
2007-10-01 21:30:00,99.0,99.0,98.98,99.0,356700005.0
2007-10-01 21:31:00,99.0,99.0,98.99,98.99,129700000.0
2007-10-01 21:32:00,98.99,99.0,98.98,99.0,76200000.0
2007-10-01 21:33:00,99.0,99.01,98.98,99.01,450099999.0
2007-10-01 21:34:00,99.01,99.01,98.97,99.0,516199997.0
2007-10-01 21:35:00,99.005,99.01,98.99,99.0,782500011.0
2007-10-01 21:36:00,99.0,99.01,99.0,99.01,306000004.0
2007-10-01 21:37:00,99.0,99.01,98.97,98.98,118100001.0
2007-10-01 21:38:00,98.97,99.01,98.97,99.01,290499995.0
2007-10-01 21:39:00,99.0,99.0,98.98,98.99,314400001.0
2007-10-01 21:40:00,98.98,99.0,98.98,98.99,422100004.0
2007-10-01 21:41:00,99.0,99.02,98.99,99.0,535400009.0
2007-10-01 21:42:00,98.995,99.01,98.99,99.0,364700003.0
2007-10-01 21:43:00,99.0,99.0,98.99,98.99,218200003.0
2007-10-01 21:44:00,99.0,99.0,98.95,98.97,464700001.0
2007-10-01 21:45:00,98.97,98.99,98.97,98.97,225900000.0
2007-10-01 21:46:00,98.98,98.99,98.98,98.98,178300006.0
2007-10-01 21:47:00,99.0,99.02,98.98,99.01,903900021.0
2007-10-01 21:48:00,99.01,99.01,98.99,98.99,251200000.0
2007-10-01 21:49:00,98.99,99.0,98.975,98.975,287500006.0
2007-10-01 21:50:00,98.98,98.99,98.98,98.98,41500000.0
2007-10-01 21:51:00,98.98,98.98,98.97,98.97,127899998.0
2007-10-01 21:52:00,98.98,98.98,98.97,98.97,36800000.0
2007-10-01 21:53:00,98.97,98.98,98.97,98.98,114700000.0
2007-10-01 21:54:00,98.98,98.99,98.97,98.98,103200000.0
2007-10-01 21:55:00,98.99,98.99,98.97,98.99,84899999.0
2007-10-01 21:56:00,98.99,98.99,98.975,98.99,168699999.0
2007-10-01 21:57:00,98.99,99.0,98.985,98.99,231399998.0
2007-10-01 21:58:00,98.99,99.0,98.97,98.98,554800003.0
2007-10-01 21:59:00,98.98,99.0,98.965,98.965,661000007.0
2007-10-01 22:00:00,98.98,98.98,98.965,98.97,612099991.0
2007-10-01 22:01:00,98.965,98.98,98.96,98.97,612500000.0
2007-10-01 22:02:00,98.97,98.97,98.95,98.97,370999996.0
2007-10-01 22:03:00,98.96,98.99,98.95,98.97,866199986.0
2007-10-01 22:04:00,98.97,98.98,98.95,98.98,640300007.0
2007-10-01 22:05:00,98.97,98.98,98.96,98.98,134199999.0
2007-10-01 22:06:00,98.98,98.98,98.97,98.98,351700005.0
2007-10-01 22:07:00,98.98,98.99,98.97,98.98,102400000.0
2007-10-01 22:08:00,98.98,98.98,98.97,98.97,91600001.0
2007-10-01 22:09:00,98.98,98.98,98.97,98.97,59100000.0
2007-10-01 22:10:00,98.97,98.97,98.965,98.97,355799999.0
2007-10-01 22:11:00,98.965,98.97,98.96,98.97,260800000.0
2007-10-01 22:12:00,98.97,98.97,98.95,98.96,565499992.0
2007-10-01 22:13:00,98.955,98.96,98.95,98.95,282200000.0
2007-10-01 22:14:00,98.94,98.95,98.92,98.92,602700001.0
2007-10-01 22:15:00,98.92,98.97,98.92,98.97,1097600019.0
2007-10-01 22:16:00,98.965,98.97,98.945,98.95,491599995.0
2007-10-01 22:17:00,98.95,98.97,98.94,98.95,608900005.0
2007-10-01 22:18:00,98.95,98.95,98.925,98.93,544200000.0
2007-10-01 22:19:00,98.93,98.94,98.92,98.925,355399997.0
2007-10-01 22:20:00,98.925,98.97,98.91,98.965,1250800007.0
2007-10-01 22:21:00,98.965,99.0,98.96,98.99,459699997.0
2007-10-01 22:22:00,99.0,99.0,98.99,98.99,54600000.0
2007-10-01 22:23:00,98.99,99.0,98.98,98.99,451100000.0
2007-10-01 22:24:00,98.99,99.0,98.98,99.0,485000007.0
2007-10-01 22:25:00,99.0,99.0,98.98,98.98,132000003.0
2007-10-01 22:26:00,98.99,99.02,98.99,99.02,447000005.0
2007-10-01 22:27:00,99.03,99.03,99.02,99.03,139299999.0
2007-10-01 22:28:00,99.03,99.05,99.02,99.03,985399996.0
2007-10-01 22:29:00,99.03,99.03,99.0,99.03,609199995.0
2007-10-01 22:30:00,99.03,99.03,99.01,99.02,156600000.0
2007-10-01 22:31:00,99.02,99.03,99.01,99.01,117600000.0
2007-10-01 22:32:00,99.01,99.02,98.995,99.01,431999997.0
2007-10-01 22:33:00,99.01,99.01,99.01,99.01,194100001.0
2007-10-01 22:34:00,99.01,99.01,99.01,99.01,238000008.0
2007-10-01 22:35:00,99.01,99.01,99.0,99.01,390100003.0
2007-10-01 22:36:00,99.0,99.01,99.0,99.01,328400002.0
2007-10-01 22:37:00,99.01,99.01,98.995,99.01,254900002.0
2007-10-01 22:38:00,99.01,99.01,99.0,99.0,62400000.0
2007-10-01 22:39:00,99.0,99.02,98.98,99.02,266500002.0
2007-10-01 22:40:00,99.01,99.02,98.98,99.01,219699998.0
2007-10-01 22:41:00,99.01,99.01,99.0,99.01,161499997.0
2007-10-01 22:42:00,99.0,99.01,99.0,99.01,102199998.0
2007-10-01 22:43:00,99.01,99.03,99.01,99.02,466900010.0
2007-10-01 22:44:00,99.02,99.03,99.02,99.02,372899999.0
2007-10-01 22:45:00,99.03,99.04,99.02,99.04,278099999.0
2007-10-01 22:46:00,99.04,99.05,99.03,99.03,128200000.0
2007-10-01 22:47:00,99.035,99.06,99.03,99.06,383099995.0
2007-10-01 22:48:00,99.06,99.06,99.03,99.04,383599996.0
2007-10-01 22:49:00,99.05,99.07,99.03,99.06,390800000.0
2007-10-01 22:50:00,99.07,99.07,99.04,99.07,100400001.0
2007-10-01 22:51:00,99.06,99.08,99.06,99.08,280099998.0
2007-10-01 22:52:00,99.08,99.08,99.05,99.07,130700000.0
2007-10-01 22:53:00,99.07,99.07,99.05,99.05,90199998.0
2007-10-01 22:54:00,99.06,99.06,99.03,99.03,201299998.0
2007-10-01 22:55:00,99.03,99.04,99.02,99.03,143399999.0
2007-10-01 22:56:00,99.03,99.03,99.0,99.03,460300000.0
2007-10-01 22:57:00,99.03,99.04,99.02,99.02,470200000.0
2007-10-01 22:58:00,99.04,99.06,99.03,99.04,323699999.0
2007-10-01 22:59:00,99.04,99.05,99.01,99.01,139300000.0
2007-10-01 23:00:00,99.01,99.02,99.0,99.02,68900000.0
2007-10-01 23:01:00,99.03,99.05,99.01,99.02,40800000.0
2007-10-01 23:02:00,99.02,99.04,99.02,99.04,44800000.0
2007-10-01 23:03:00,99.02,99.02,99.01,99.01,36800000.0
2007-10-01 23:04:00,99.01,99.01,99.01,99.01,27600000.0
2007-10-01 23:05:00,99.01,99.01,99.01,99.01,18400000.0
2007-10-01 23:06:00,99.0,99.01,99.0,99.01,18400000.0
2007-10-01 23:07:00,99.02,99.02,99.01,99.01,13200000.0
2007-10-01 23:08:00,99.0,99.01,99.0,99.0,27600000.0
2007-10-01 23:09:00,99.0,99.03,99.0,99.01,106300000.0
2007-10-01 23:10:00,99.0,99.03,99.0,99.02,40000000.0
2007-10-01 23:11:00,99.01,99.02,99.01,99.02,12000000.0
2007-10-01 23:12:00,98.99,99.03,98.99,99.02,51900000.0
2007-10-01 23:13:00,99.02,99.02,99.0,99.01,49700000.0
2007-10-01 23:14:00,99.01,99.01,99.01,99.01,3200000.0
2007-10-01 23:15:00,99.0,99.02,98.98,99.01,41600000.0
2007-10-01 23:16:00,99.01,99.01,98.95,99.0,403400000.0
2007-10-01 23:17:00,99.0,99.0,98.96,98.96,150900000.0
2007-10-01 23:18:00,98.96,98.97,98.9,98.93,257200000.0
2007-10-01 23:19:00,98.92,98.965,98.91,98.965,211200000.0
2007-10-01 23:20:00,98.95,98.97,98.93,98.96,93400000.0
2007-10-01 23:21:00,98.96,98.96,98.93,98.96,49900000.0
2007-10-01 23:22:00,98.95,98.97,98.94,98.95,116000000.0
2007-10-01 23:23:00,98.97,98.97,98.95,98.955,239300000.0
2007-10-01 23:24:00,98.96,98.96,98.96,98.96,70400000.0
2007-10-01 23:25:00,98.965,98.975,98.96,98.975,173100000.0
2007-10-01 23:26:00,98.947,98.968,98.947,98.968,138100000.0
2007-10-01 23:27:00,98.98,98.99,98.97,98.97,154700000.0
2007-10-01 23:28:00,98.97,99.01,98.97,99.0,326100002.0
2007-10-01 23:29:00,99.005,99.01,98.99,99.0,73800000.0
2007-10-01 23:30:00,98.985,99.01,98.985,98.995,274200001.0
2007-10-01 23:31:00,99.0,99.01,99.0,99.0,152900000.0
2007-10-01 23:32:00,99.0,99.0,99.0,99.0,29800000.0
2007-10-01 23:33:00,99.0,99.0,98.985,99.0,69800000.0
2007-10-01 23:34:00,99.0,99.0,99.0,99.0,53600000.0
2007-10-01 23:35:00,99.0,99.0,99.0,99.0,47200000.0
2007-10-01 23:36:00,98.985,99.01,98.985,99.0,26500000.0
2007-10-01 23:37:00,99.0,99.01,99.0,99.01,103600000.0
2007-10-01 23:38:00,99.02,99.02,99.01,99.01,14400000.0
2007-10-01 23:39:00,99.01,99.01,99.01,99.01,9600000.0
2007-10-01 23:40:00,99.01,99.01,99.0,99.0,30500000.0
2007-10-01 23:41:00,98.965,98.971,98.953,98.956,786800000.0
2007-10-01 23:42:00,99.01,99.01,99.0,99.0,9600000.0
2007-10-01 23:43:00,99.0,99.0,98.99,98.99,50500000.0
2007-10-01 23:44:00,98.99,99.0,98.99,99.0,87300000.0
2007-10-01 23:45:00,99.0,99.01,99.0,99.0,40200000.0
2007-10-01 23:46:00,98.98,99.01,98.98,99.0,209100000.0
2007-10-01 23:47:00,99.01,99.02,99.0,99.0,78900000.0
2007-10-01 23:48:00,99.01,99.01,99.01,99.01,32200000.0
2007-10-01 23:49:00,99.01,99.02,99.01,99.02,93300000.0
2007-10-01 23:50:00,99.02,99.03,99.02,99.025,60300000.0
2007-10-01 23:51:00,99.03,99.03,99.01,99.01,39300000.0
2007-10-01 23:52:00,99.02,99.02,99.02,99.02,45400000.0
2007-10-01 23:53:00,99.02,99.02,99.02,99.02,87200000.0
2007-10-01 23:54:00,99.02,99.03,99.02,99.03,65600000.0
2007-10-01 23:55:00,99.03,99.05,99.02,99.05,298900000.0
2007-10-01 23:56:00,99.05,99.05,99.05,99.05,5600000.0
2007-10-01 23:57:00,99.032,99.042,99.012,99.03,42400000.0
2007-10-01 23:58:00,99.05,99.05,99.02,99.02,68300000.0
2007-10-01 23:59:00,99.05,99.05,99.0,99.02,284300001.0
2007-10-02 00:00:00,99.02,99.02,99.0,99.0,129400000.0
2007-10-02 00:01:00,99.0,99.0,98.97,99.0,280700000.0
2007-10-02 00:02:00,99.0,99.0,98.99,98.99,302300005.0
2007-10-02 00:03:00,98.99,99.02,98.97,99.01,575700004.0
2007-10-02 00:04:00,99.0,99.02,98.99,98.995,339000002.0
2007-10-02 00:05:00,99.0,99.01,98.995,99.0,73800001.0
2007-10-02 00:06:00,99.0,99.01,99.0,99.0,31200000.0
2007-10-02 00:07:00,99.0,99.01,98.98,99.0,319700000.0
2007-10-02 00:08:00,99.0,99.02,98.98,99.02,86000000.0
2007-10-02 00:09:00,99.02,99.03,99.01,99.02,138700002.0
2007-10-02 00:10:00,99.02,99.02,99.02,99.02,6400000.0
2007-10-02 00:11:00,99.02,99.02,99.02,99.02,6400000.0
2007-10-02 00:12:00,99.02,99.02,99.01,99.01,35100000.0
2007-10-02 00:13:00,99.01,99.02,98.985,99.0,145600000.0
2007-10-02 00:14:00,99.01,99.01,98.99,98.99,178300002.0
2007-10-02 00:15:00,98.99,99.01,98.98,98.98,172700001.0
2007-10-02 00:16:00,98.98,99.0,98.96,98.99,348700002.0
2007-10-02 00:17:00,98.99,98.99,98.99,98.99,72500001.0
2007-10-02 00:18:00,98.99,98.99,98.99,98.99,86200001.0
2007-10-02 00:19:00,98.99,98.99,98.985,98.99,74000000.0
2007-10-02 00:20:00,98.99,98.99,98.97,98.97,84700000.0
2007-10-02 00:21:00,98.97,98.97,98.91,98.94,408100004.0
2007-10-02 00:22:00,98.94,98.96,98.94,98.96,254800002.0
2007-10-02 00:23:00,98.96,98.96,98.95,98.95,141400002.0
2007-10-02 00:24:00,98.95,98.95,98.94,98.94,221200000.0
2007-10-02 00:25:00,98.94,98.94,98.94,98.94,112500000.0
2007-10-02 00:26:00,98.94,98.94,98.94,98.94,97600000.0
2007-10-02 00:27:00,98.94,98.96,98.94,98.945,186200000.0
2007-10-02 00:28:00,98.945,98.96,98.945,98.96,74799999.0
2007-10-02 00:29:00,98.96,98.99,98.95,98.99,194700003.0
2007-10-02 00:30:00,98.99,98.99,98.96,98.98,114300004.0
2007-10-02 00:31:00,98.98,98.99,98.98,98.99,55500002.0
2007-10-02 00:32:00,98.98,98.99,98.98,98.99,59600000.0
2007-10-02 00:33:00,98.99,98.99,98.98,98.98,32800000.0
2007-10-02 00:34:00,98.98,98.98,98.98,98.98,32000000.0
2007-10-02 00:35:00,98.98,98.98,98.96,98.98,63500000.0
2007-10-02 00:36:00,98.99,98.99,98.97,98.98,113100003.0
2007-10-02 00:37:00,98.98,98.99,98.97,98.98,110900002.0
2007-10-02 00:38:00,98.98,99.0,98.98,99.0,138200002.0
2007-10-02 00:39:00,99.0,99.02,99.0,99.02,261500000.0
2007-10-02 00:40:00,99.02,99.03,99.01,99.02,230900000.0
2007-10-02 00:41:00,99.02,99.02,99.015,99.015,85699999.0
2007-10-02 00:42:00,99.02,99.02,99.01,99.02,36100000.0
2007-10-02 00:43:00,99.02,99.02,99.01,99.02,36700000.0
2007-10-02 00:44:00,99.02,99.04,99.02,99.04,138700004.0
2007-10-02 00:45:00,99.002,99.015,98.992,99.006,1638000004.0
2007-10-02 00:46:00,99.03,99.04,99.025,99.025,207400005.0
2007-10-02 00:47:00,99.04,99.05,99.04,99.05,103900000.0
2007-10-02 00:48:00,99.05,99.06,99.04,99.04,548500008.0
2007-10-02 00:49:00,99.055,99.06,99.05,99.05,122200000.0
2007-10-02 00:50:00,99.06,99.07,99.04,99.07,761400015.0
2007-10-02 00:51:00,99.07,99.085,99.07,99.08,462800000.0
2007-10-02 00:52:00,99.08,99.11,99.08,99.11,453700001.0
2007-10-02 00:53:00,99.11,99.13,99.1,99.12,323100000.0
2007-10-02 00:54:00,99.12,99.13,99.12,99.12,235700000.0
2007-10-02 00:55:00,99.12,99.12,99.095,99.1,317700002.0
2007-10-02 00:56:00,99.1,99.12,99.1,99.12,96800000.0
2007-10-02 00:57:00,99.12,99.12,99.11,99.11,253000003.0
2007-10-02 00:58:00,99.11,99.12,99.09,99.09,196000001.0
2007-10-02 00:59:00,99.09,99.1,99.09,99.1,196300002.0
2007-10-02 01:00:00,99.09,99.1,99.08,99.08,258300004.0
2007-10-02 01:01:00,99.1,99.11,99.08,99.11,488800000.0
2007-10-02 01:02:00,99.1,99.1,99.1,99.1,246400000.0
2007-10-02 01:03:00,99.1,99.1,99.09,99.1,103200000.0
2007-10-02 01:04:00,99.09,99.1,99.09,99.09,110600000.0
2007-10-02 01:05:00,99.09,99.1,99.08,99.09,437699999.0
2007-10-02 01:06:00,99.09,99.11,99.09,99.09,362200003.0
2007-10-02 01:07:00,99.09,99.1,99.03,99.08,457300006.0
2007-10-02 01:08:00,99.08,99.1,99.08,99.09,498300000.0
2007-10-02 01:09:00,99.09,99.11,99.09,99.1,427000000.0
2007-10-02 01:10:00,99.1,99.1,99.09,99.1,253400000.0
2007-10-02 01:11:00,99.1,99.1,99.08,99.08,707499999.0
2007-10-02 01:12:00,99.09,99.11,99.06,99.1,507200003.0
2007-10-02 01:13:00,99.1,99.12,99.1,99.12,457400008.0
2007-10-02 01:14:00,99.12,99.12,99.115,99.12,129200001.0
2007-10-02 01:15:00,99.115,99.12,99.11,99.115,290000000.0
2007-10-02 01:16:00,99.12,99.12,99.12,99.12,105700000.0
2007-10-02 01:17:00,99.12,99.12,99.09,99.1,324900010.0
2007-10-02 01:18:00,99.1,99.11,99.1,99.11,275300001.0
2007-10-02 01:19:00,99.11,99.12,99.11,99.11,167600000.0
2007-10-02 01:20:00,99.11,99.12,99.105,99.105,209900000.0
2007-10-02 01:21:00,99.11,99.11,99.105,99.11,71800000.0
2007-10-02 01:22:00,99.11,99.11,99.105,99.11,59000000.0
2007-10-02 01:23:00,99.11,99.11,99.09,99.1,243800000.0
2007-10-02 01:24:00,99.1,99.1,99.095,99.095,220300000.0
2007-10-02 01:25:00,99.095,99.1,99.095,99.1,137500000.0
2007-10-02 01:26:00,99.1,99.1,99.1,99.1,50600000.0
2007-10-02 01:27:00,99.095,99.095,99.08,99.08,438600000.0
2007-10-02 01:28:00,99.08,99.08,99.08,99.08,136900000.0
2007-10-02 01:29:00,99.07,99.07,99.065,99.065,200600000.0
2007-10-02 01:30:00,99.065,99.07,99.06,99.06,472500000.0
2007-10-02 01:31:00,99.06,99.06,99.06,99.06,146599998.0
2007-10-02 01:32:00,99.06,99.06,99.055,99.055,81300000.0
2007-10-02 01:33:00,99.06,99.08,99.05,99.08,371199998.0
2007-10-02 01:34:00,99.08,99.08,99.06,99.07,380100007.0
2007-10-02 01:35:00,99.08,99.09,99.06,99.08,957800000.0
2007-10-02 01:36:00,99.07,99.08,99.07,99.08,95700000.0
2007-10-02 01:37:00,99.08,99.08,99.07,99.08,169700000.0
2007-10-02 01:38:00,99.07,99.08,99.07,99.08,120800002.0
2007-10-02 01:39:00,99.08,99.08,99.07,99.07,50800000.0
2007-10-02 01:40:00,99.07,99.07,99.05,99.06,751600000.0
2007-10-02 01:41:00,99.055,99.08,99.05,99.07,526999990.0
2007-10-02 01:42:00,99.07,99.08,99.07,99.08,48299999.0
2007-10-02 01:43:00,99.08,99.08,99.05,99.05,203200002.0
2007-10-02 01:44:00,99.06,99.06,99.05,99.055,309100002.0
2007-10-02 01:45:00,99.055,99.06,99.055,99.06,1067400000.0
2007-10-02 01:46:00,99.06,99.06,99.04,99.06,371800000.0
2007-10-02 01:47:00,99.055,99.07,99.055,99.06,478600002.0
2007-10-02 01:48:00,99.06,99.07,99.06,99.06,247400000.0
2007-10-02 01:49:00,99.06,99.07,99.06,99.06,411000004.0
2007-10-02 01:50:00,99.06,99.06,99.04,99.04,481500000.0
2007-10-02 01:51:00,99.04,99.05,99.035,99.05,106699999.0
2007-10-02 01:52:00,99.04,99.04,99.02,99.035,420599999.0
2007-10-02 01:53:00,99.04,99.05,99.04,99.05,106800001.0
2007-10-02 01:54:00,99.05,99.05,99.03,99.04,202400000.0
2007-10-02 01:55:00,99.04,99.04,99.03,99.03,132900000.0
2007-10-02 01:56:00,99.04,99.05,99.03,99.05,163299996.0
2007-10-02 01:57:00,99.05,99.05,99.05,99.05,140699998.0
2007-10-02 01:58:00,99.05,99.05,99.03,99.05,234599998.0
2007-10-02 01:59:00,99.05,99.05,99.045,99.05,69100000.0
2007-10-02 02:00:00,99.05,99.07,99.04,99.05,562599996.0
2007-10-02 02:01:00,99.045,99.05,99.02,99.05,560399995.0
2007-10-02 02:02:00,99.05,99.06,99.05,99.06,165699999.0
2007-10-02 02:03:00,99.06,99.06,99.04,99.05,573600000.0
2007-10-02 02:04:00,99.05,99.05,99.01,99.03,1386399986.0
2007-10-02 02:05:00,99.03,99.04,99.02,99.03,680600005.0
2007-10-02 02:06:00,99.04,99.05,99.03,99.04,209000001.0
2007-10-02 02:07:00,99.04,99.04,98.99,99.02,640100001.0
2007-10-02 02:08:00,99.02,99.04,99.02,99.04,206800000.0
2007-10-02 02:09:00,99.04,99.04,99.03,99.03,62900002.0
2007-10-02 02:10:00,99.04,99.07,99.04,99.07,96400000.0
2007-10-02 02:11:00,99.06,99.08,99.04,99.05,371499998.0
2007-10-02 02:12:00,99.05,99.06,99.04,99.045,271400005.0
2007-10-02 02:13:00,99.06,99.06,99.03,99.04,325400000.0
2007-10-02 02:14:00,99.04,99.05,99.02,99.03,230400000.0
2007-10-02 02:15:00,99.03,99.04,99.02,99.04,208499997.0
2007-10-02 02:16:00,99.04,99.05,99.03,99.05,98000000.0
2007-10-02 02:17:00,99.05,99.06,99.02,99.05,147300002.0
2007-10-02 02:18:00,99.06,99.06,99.04,99.06,95100000.0
2007-10-02 02:19:00,99.06,99.07,99.06,99.06,119700000.0
2007-10-02 02:20:00,99.06,99.07,99.045,99.045,352000001.0
2007-10-02 02:21:00,99.05,99.06,99.05,99.06,186300000.0
2007-10-02 02:22:00,99.06,99.06,99.05,99.055,287800000.0
2007-10-02 02:23:00,99.055,99.06,99.04,99.04,128500000.0
2007-10-02 02:24:00,99.03,99.03,99.03,99.03,347800000.0
2007-10-02 02:25:00,99.03,99.05,99.02,99.04,992900001.0
2007-10-02 02:26:00,99.04,99.06,99.035,99.05,662199997.0
2007-10-02 02:27:00,99.05,99.05,99.035,99.045,274300002.0
2007-10-02 02:28:00,99.045,99.05,99.035,99.045,470900003.0
2007-10-02 02:29:00,99.045,99.07,99.04,99.07,315500000.0
2007-10-02 02:30:00,99.07,99.07,99.035,99.04,182800000.0
2007-10-02 02:31:00,99.04,99.06,99.04,99.05,707000006.0
2007-10-02 02:32:00,99.04,99.06,99.02,99.03,1382499997.0
2007-10-02 02:33:00,99.03,99.08,99.02,99.07,1390500012.0
2007-10-02 02:34:00,99.06,99.09,99.05,99.07,553500007.0
2007-10-02 02:35:00,99.07,99.09,99.07,99.09,204200002.0
2007-10-02 02:36:00,99.09,99.1,99.08,99.1,479900007.0
2007-10-02 02:37:00,99.1,99.11,99.075,99.085,1137100008.0
2007-10-02 02:38:00,99.09,99.09,99.07,99.07,747900003.0
2007-10-02 02:39:00,99.07,99.08,99.04,99.04,546900002.0
2007-10-02 02:40:00,99.03,99.05,99.03,99.05,429000003.0
2007-10-02 02:41:00,99.04,99.07,99.04,99.05,362600000.0
2007-10-02 02:42:00,99.05,99.06,99.04,99.05,209700000.0
2007-10-02 02:43:00,99.05,99.05,99.04,99.04,196100000.0
2007-10-02 02:44:00,99.03,99.05,99.03,99.04,279699999.0
2007-10-02 02:45:00,99.04,99.04,99.02,99.02,331900001.0
2007-10-02 02:46:00,99.02,99.05,99.02,99.05,512500000.0
2007-10-02 02:47:00,99.045,99.06,99.04,99.06,523200003.0
2007-10-02 02:48:00,99.05,99.06,99.04,99.06,492900006.0
2007-10-02 02:49:00,99.07,99.07,99.06,99.06,120199999.0
2007-10-02 02:50:00,99.06,99.07,99.06,99.06,93600000.0
2007-10-02 02:51:00,99.07,99.07,99.03,99.06,1026700004.0
2007-10-02 02:52:00,99.06,99.08,99.05,99.08,303699998.0
2007-10-02 02:53:00,99.08,99.08,99.065,99.07,44100000.0
2007-10-02 02:54:00,99.07,99.09,99.07,99.07,67300000.0
2007-10-02 02:55:00,99.07,99.09,99.04,99.07,672899994.0
2007-10-02 02:56:00,99.06,99.07,99.01,99.01,668700010.0
2007-10-02 02:57:00,99.01,99.02,98.99,99.01,577300014.0
2007-10-02 02:58:00,99.01,99.04,99.0,99.03,860100011.0
2007-10-02 02:59:00,99.04,99.05,99.03,99.05,460600000.0
2007-10-02 03:00:00,99.06,99.06,99.03,99.04,745300003.0
2007-10-02 03:01:00,99.04,99.05,99.01,99.04,1068399998.0
2007-10-02 03:02:00,99.04,99.04,99.02,99.03,1137300003.0
2007-10-02 03:03:00,99.03,99.05,99.025,99.04,551200001.0
2007-10-02 03:04:00,99.05,99.07,99.03,99.035,382800001.0
2007-10-02 03:05:00,99.03,99.03,99.0,99.02,776300005.0
2007-10-02 03:06:00,99.02,99.02,98.995,99.0,227099999.0
2007-10-02 03:07:00,99.0,99.0,98.98,99.0,589900003.0
2007-10-02 03:08:00,99.0,99.01,98.98,99.01,152499999.0
2007-10-02 03:09:00,99.01,99.02,99.0,99.01,114500000.0
2007-10-02 03:10:00,99.01,99.01,98.98,98.98,522100000.0
2007-10-02 03:11:00,98.99,98.99,98.97,98.97,213600000.0
2007-10-02 03:12:00,98.97,98.98,98.95,98.95,506300002.0
2007-10-02 03:13:00,98.95,98.96,98.91,98.91,846500003.0
2007-10-02 03:14:00,98.91,98.92,98.85,98.91,1690700004.0
2007-10-02 03:15:00,98.91,98.91,98.85,98.88,1182700006.0
2007-10-02 03:16:00,98.88,98.88,98.85,98.87,2002899988.0
2007-10-02 03:17:00,98.87,98.88,98.86,98.87,1369099983.0
2007-10-02 03:18:00,98.87,98.91,98.87,98.91,582899999.0
2007-10-02 03:19:00,98.91,98.93,98.9,98.91,530400001.0
2007-10-02 03:20:00,98.91,98.94,98.91,98.92,660899998.0
2007-10-02 03:21:00,98.92,98.93,98.92,98.92,585099996.0
2007-10-02 03:22:00,98.92,98.92,98.88,98.88,622599995.0
2007-10-02 03:23:00,98.89,98.9,98.86,98.87,1388899999.0
2007-10-02 03:24:00,98.87,98.88,98.84,98.85,708699997.0
2007-10-02 03:25:00,98.85,98.86,98.84,98.85,438199999.0
2007-10-02 03:26:00,98.85,98.86,98.84,98.85,520600000.0
2007-10-02 03:27:00,98.85,98.87,98.845,98.86,601400000.0
2007-10-02 03:28:00,98.86,98.87,98.845,98.86,328900002.0
2007-10-02 03:29:00,98.86,98.87,98.84,98.87,862700000.0
2007-10-02 03:30:00,98.87,98.89,98.86,98.88,517500000.0
2007-10-02 03:31:00,98.88,98.9,98.88,98.9,368500000.0
2007-10-02 03:32:00,98.9,98.92,98.89,98.9,782900005.0
2007-10-02 03:33:00,98.9,98.92,98.88,98.88,602400004.0
2007-10-02 03:34:00,98.88,98.9,98.88,98.885,369200004.0
2007-10-02 03:35:00,98.88,98.91,98.88,98.9,172300001.0
2007-10-02 03:36:00,98.91,98.93,98.91,98.92,281000000.0
2007-10-02 03:37:00,98.93,98.94,98.89,98.91,1168000000.0
2007-10-02 03:38:00,98.91,98.92,98.89,98.9,486500001.0
2007-10-02 03:39:00,98.9,98.9,98.89,98.89,173600000.0
2007-10-02 03:40:00,98.89,98.9,98.87,98.88,592800002.0
2007-10-02 03:41:00,98.88,98.88,98.85,98.86,337400000.0
2007-10-02 03:42:00,98.86,98.88,98.86,98.86,332900000.0
2007-10-02 03:43:00,98.86,98.87,98.84,98.87,570000000.0
2007-10-02 03:44:00,98.87,98.88,98.85,98.88,601800003.0
2007-10-02 03:45:00,98.88,98.88,98.855,98.87,354200001.0
2007-10-02 03:46:00,98.87,98.87,98.86,98.87,93800000.0
2007-10-02 03:47:00,98.87,98.89,98.87,98.89,306799999.0
2007-10-02 03:48:00,98.89,98.89,98.865,98.865,278800001.0
2007-10-02 03:49:00,98.865,98.89,98.86,98.87,611499994.0
2007-10-02 03:50:00,98.88,98.89,98.87,98.88,400299997.0
2007-10-02 03:51:00,98.88,98.89,98.86,98.865,1350400003.0
2007-10-02 03:52:00,98.87,98.88,98.87,98.87,118399999.0
2007-10-02 03:53:00,98.87,98.88,98.85,98.85,591499996.0
2007-10-02 03:54:00,98.85,98.86,98.84,98.85,477699999.0
2007-10-02 03:55:00,98.85,98.87,98.84,98.86,319499999.0
2007-10-02 03:56:00,98.86,98.86,98.83,98.84,556999996.0
2007-10-02 03:57:00,98.84,98.86,98.83,98.86,943399999.0
2007-10-02 03:58:00,98.85,98.86,98.85,98.86,42900000.0
2007-10-02 03:59:00,98.86,98.86,98.85,98.85,108000000.0
2007-10-02 04:00:00,98.85,98.86,98.84,98.85,83600000.0
2007-10-02 04:01:00,98.86,98.87,98.85,98.86,165800002.0
2007-10-02 04:02:00,98.86,98.87,98.85,98.85,44000000.0
2007-10-02 04:03:00,98.85,98.85,98.82,98.84,399900000.0
2007-10-02 04:04:00,98.83,98.84,98.82,98.82,847799996.0
2007-10-02 04:05:00,98.83,98.84,98.82,98.83,86400000.0
2007-10-02 04:06:00,98.83,98.84,98.82,98.82,99800001.0
2007-10-02 04:07:00,98.83,98.83,98.83,98.83,16000000.0
2007-10-02 04:08:00,98.83,98.83,98.81,98.83,249700001.0
2007-10-02 04:09:00,98.83,98.83,98.8,98.815,670399999.0
2007-10-02 04:10:00,98.81,98.83,98.805,98.83,792200002.0
2007-10-02 04:11:00,98.82,98.82,98.8,98.81,849199993.0
2007-10-02 04:12:00,98.81,98.83,98.8,98.82,663999995.0
2007-10-02 04:13:00,98.82,98.82,98.8,98.8,568900004.0
2007-10-02 04:14:00,98.8,98.81,98.79,98.81,245100002.0
2007-10-02 04:15:00,98.81,98.82,98.8,98.82,294899999.0
2007-10-02 04:16:00,98.82,98.83,98.8,98.81,798000002.0
2007-10-02 04:17:00,98.8,98.81,98.79,98.81,332599998.0
2007-10-02 04:18:00,98.81,98.81,98.79,98.8,770999999.0
2007-10-02 04:19:00,98.8,98.81,98.8,98.81,109600000.0
2007-10-02 04:20:00,98.81,98.81,98.785,98.795,775600001.0
2007-10-02 04:21:00,98.79,98.79,98.7,98.75,1302299998.0
2007-10-02 04:22:00,98.74,98.75,98.71,98.71,1302299998.0
2007-10-02 04:23:00,98.71,98.76,98.71,98.75,1302299998.0
2007-10-02 04:24:00,98.75,98.8,98.75,98.785,1218599998.0
2007-10-02 04:25:00,98.785,98.8,98.785,98.8,1624199998.0
2007-10-02 04:26:00,98.8,98.81,98.77,98.77,616799994.0
2007-10-02 04:27:00,98.77,98.78,98.75,98.765,1075100010.0
2007-10-02 04:28:00,98.77,98.77,98.76,98.77,489600002.0
2007-10-02 04:29:00,98.77,98.77,98.77,98.77,180000000.0
2007-10-02 04:30:00,98.77,98.78,98.77,98.77,156700000.0
2007-10-02 04:31:00,98.77,98.77,98.77,98.77,18400000.0
2007-10-02 04:32:00,98.77,98.78,98.76,98.78,87100000.0
2007-10-02 04:33:00,98.78,98.79,98.78,98.79,164899999.0
2007-10-02 04:34:00,98.8,98.81,98.79,98.81,219600000.0
2007-10-02 04:35:00,98.81,98.81,98.8,98.81,297500000.0
2007-10-02 04:36:00,98.81,98.82,98.78,98.8,953000000.0
2007-10-02 04:37:00,98.8,98.8,98.785,98.79,431200002.0
2007-10-02 04:38:00,98.8,98.81,98.79,98.79,603699997.0
2007-10-02 04:39:00,98.81,98.82,98.79,98.79,361200000.0
2007-10-02 04:40:00,98.79,98.79,98.775,98.78,256399998.0
2007-10-02 04:41:00,98.78,98.78,98.77,98.78,367199999.0
2007-10-02 04:42:00,98.78,98.78,98.75,98.76,412300002.0
2007-10-02 04:43:00,98.76,98.76,98.735,98.75,1087900004.0
2007-10-02 04:44:00,98.75,98.75,98.74,98.74,287400000.0
2007-10-02 04:45:00,98.75,98.77,98.74,98.76,211100001.0
2007-10-02 04:46:00,98.76,98.77,98.75,98.77,598799993.0
2007-10-02 04:47:00,98.77,98.77,98.76,98.77,70000000.0
2007-10-02 04:48:00,98.76,98.77,98.75,98.76,310000002.0
2007-10-02 04:49:00,98.76,98.78,98.76,98.78,70500000.0
2007-10-02 04:50:00,98.77,98.78,98.77,98.77,104299999.0
2007-10-02 04:51:00,98.77,98.77,98.77,98.77,38100000.0
2007-10-02 04:52:00,98.77,98.77,98.76,98.76,129600000.0
2007-10-02 04:53:00,98.76,98.77,98.755,98.77,144800001.0
2007-10-02 04:54:00,98.77,98.79,98.77,98.79,207299999.0
2007-10-02 04:55:00,98.79,98.8,98.78,98.78,338900003.0
2007-10-02 04:56:00,98.79,98.79,98.77,98.77,425400000.0
2007-10-02 04:57:00,98.78,98.78,98.77,98.77,70000000.0
2007-10-02 04:58:00,98.77,98.78,98.76,98.76,452199999.0
2007-10-02 04:59:00,98.77,98.77,98.75,98.755,444900000.0
2007-10-02 05:00:00,98.76,98.76,98.755,98.76,160000006.0
2007-10-02 05:01:00,98.76,98.76,98.755,98.76,299100002.0
2007-10-02 05:02:00,98.76,98.76,98.75,98.76,407200003.0
2007-10-02 05:03:00,98.76,98.76,98.74,98.745,386399996.0
2007-10-02 05:04:00,98.75,98.75,98.75,98.75,25400000.0
2007-10-02 05:05:00,98.75,98.75,98.72,98.73,579499999.0
2007-10-02 05:06:00,98.73,98.74,98.73,98.74,681999999.0
2007-10-02 05:07:00,98.74,98.74,98.73,98.74,586499999.0
2007-10-02 05:08:00,98.74,98.74,98.74,98.74,112800000.0
2007-10-02 05:09:00,98.74,98.75,98.73,98.73,219799998.0
2007-10-02 05:10:00,98.725,98.74,98.725,98.73,178999998.0
2007-10-02 05:11:00,98.73,98.735,98.73,98.735,185500003.0
2007-10-02 05:12:00,98.74,98.74,98.73,98.73,254700001.0
2007-10-02 05:13:00,98.73,98.74,98.73,98.74,121600000.0
2007-10-02 05:14:00,98.73,98.74,98.73,98.74,643000001.0
2007-10-02 05:15:00,98.73,98.74,98.72,98.73,540699995.0
2007-10-02 05:16:00,98.73,98.73,98.72,98.72,338099999.0
2007-10-02 05:17:00,98.72,98.72,98.71,98.71,213799999.0
2007-10-02 05:18:00,98.71,98.72,98.7,98.7,705000007.0
2007-10-02 05:19:00,98.7,98.71,98.67,98.68,1421099991.0
2007-10-02 05:20:00,98.68,98.69,98.67,98.69,557500001.0
2007-10-02 05:21:00,98.69,98.73,98.69,98.7,1135899992.0
2007-10-02 05:22:00,98.71,98.72,98.69,98.69,148999999.0
2007-10-02 05:23:00,98.7,98.7,98.65,98.69,1355999999.0
2007-10-02 05:24:00,98.7,98.7,98.67,98.69,250700000.0
2007-10-02 05:25:00,98.685,98.72,98.68,98.71,648099991.0
2007-10-02 05:26:00,98.7,98.71,98.7,98.71,210899996.0
2007-10-02 05:27:00,98.71,98.72,98.71,98.71,183900004.0
2007-10-02 05:28:00,98.715,98.74,98.7,98.72,1067399996.0
2007-10-02 05:29:00,98.72,98.72,98.7,98.705,841899998.0
2007-10-02 05:30:00,98.71,98.72,98.7,98.72,379300001.0
2007-10-02 05:31:00,98.72,98.73,98.71,98.71,648599998.0
2007-10-02 05:32:00,98.71,98.73,98.69,98.7,1104500001.0
2007-10-02 05:33:00,98.7,98.71,98.69,98.7,402300000.0
2007-10-02 05:34:00,98.71,98.71,98.68,98.7,112200000.0
2007-10-02 05:35:00,98.69,98.7,98.67,98.69,376899995.0
2007-10-02 05:36:00,98.69,98.7,98.69,98.7,164099999.0
2007-10-02 05:37:00,98.7,98.7,98.68,98.69,167399995.0
2007-10-02 05:38:00,98.71,98.72,98.7,98.72,230199999.0
2007-10-02 05:39:00,98.71,98.72,98.7,98.71,205700001.0
2007-10-02 05:40:00,98.71,98.71,98.69,98.69,413799998.0
2007-10-02 05:41:00,98.7,98.7,98.69,98.69,398299993.0
2007-10-02 05:42:00,98.7,98.7,98.69,98.7,389500000.0
2007-10-02 05:43:00,98.69,98.71,98.69,98.7,447000006.0
2007-10-02 05:44:00,98.695,98.7,98.69,98.7,782200003.0
2007-10-02 05:45:00,98.7,98.71,98.69,98.69,329300000.0
2007-10-02 05:46:00,98.69,98.69,98.67,98.69,489900000.0
2007-10-02 05:47:00,98.69,98.69,98.68,98.68,209099998.0
2007-10-02 05:48:00,98.68,98.69,98.66,98.68,856899996.0
2007-10-02 05:49:00,98.68,98.69,98.67,98.68,165199999.0
2007-10-02 05:50:00,98.68,98.69,98.66,98.67,670000000.0
2007-10-02 05:51:00,98.67,98.68,98.66,98.68,204200000.0
2007-10-02 05:52:00,98.67,98.67,98.65,98.67,367199999.0
2007-10-02 05:53:00,98.67,98.68,98.67,98.67,341000002.0
2007-10-02 05:54:00,98.67,98.68,98.66,98.67,580099998.0
2007-10-02 05:55:00,98.68,98.68,98.67,98.67,410200002.0
2007-10-02 05:56:00,98.67,98.68,98.66,98.665,398200001.0
2007-10-02 05:57:00,98.665,98.67,98.655,98.66,655000001.0
2007-10-02 05:58:00,98.66,98.67,98.64,98.64,294000000.0
2007-10-02 05:59:00,98.64,98.64,98.59,98.59,813999997.0
2007-10-02 06:00:00,98.58,98.61,98.58,98.59,1788899999.0
2007-10-02 06:01:00,98.6,98.6,98.56,98.58,1788899999.0
2007-10-02 06:02:00,98.58,98.58,98.55,98.57,834600005.0
2007-10-02 06:03:00,98.57,98.58,98.57,98.57,360000000.0
2007-10-02 06:04:00,98.57,98.57,98.56,98.57,478899999.0
2007-10-02 06:05:00,98.57,98.58,98.56,98.57,621500002.0
2007-10-02 06:06:00,98.56,98.59,98.56,98.58,447500002.0
2007-10-02 06:07:00,98.57,98.58,98.56,98.57,480399994.0
2007-10-02 06:08:00,98.57,98.58,98.57,98.58,136999996.0
2007-10-02 06:09:00,98.58,98.59,98.58,98.59,188999994.0
2007-10-02 06:10:00,98.59,98.59,98.57,98.57,688499995.0
2007-10-02 06:11:00,98.57,98.58,98.56,98.57,709299997.0
2007-10-02 06:12:00,98.58,98.59,98.58,98.58,315999995.0
2007-10-02 06:13:00,98.58,98.59,98.57,98.59,769599996.0
2007-10-02 06:14:00,98.59,98.61,98.58,98.61,496400005.0
2007-10-02 06:15:00,98.61,98.61,98.57,98.59,1000300002.0
2007-10-02 06:16:00,98.58,98.6,98.58,98.59,1338800012.0
2007-10-02 06:17:00,98.59,98.6,98.56,98.57,744200010.0
2007-10-02 06:18:00,98.57,98.58,98.55,98.57,441699999.0
2007-10-02 06:19:00,98.57,98.58,98.55,98.58,732099995.0
2007-10-02 06:20:00,98.58,98.59,98.58,98.59,109899999.0
2007-10-02 06:21:00,98.59,98.6,98.56,98.56,645600001.0
2007-10-02 06:22:00,98.56,98.58,98.545,98.56,605299999.0
2007-10-02 06:23:00,98.57,98.59,98.565,98.58,625800005.0
2007-10-02 06:24:00,98.58,98.6,98.57,98.58,1319700002.0
2007-10-02 06:25:00,98.58,98.58,98.55,98.555,1113800001.0
2007-10-02 06:26:00,98.56,98.57,98.55,98.56,729599995.0
2007-10-02 06:27:00,98.56,98.59,98.55,98.57,391200001.0
2007-10-02 06:28:00,98.57,98.59,98.57,98.59,421199999.0
2007-10-02 06:29:00,98.59,98.61,98.58,98.6,428500003.0
2007-10-02 06:30:00,98.6,98.62,98.59,98.61,671700005.0
2007-10-02 06:31:00,98.61,98.62,98.6,98.61,256500000.0
2007-10-02 06:32:00,98.61,98.62,98.6,98.61,396600002.0
2007-10-02 06:33:00,98.61,98.61,98.6,98.6,286399995.0
2007-10-02 06:34:00,98.61,98.61,98.6,98.61,266000000.0
2007-10-02 06:35:00,98.61,98.61,98.6,98.61,873999992.0
2007-10-02 06:36:00,98.61,98.65,98.61,98.65,904899998.0
2007-10-02 06:37:00,98.65,98.68,98.64,98.67,633399996.0
2007-10-02 06:38:00,98.68,98.69,98.67,98.69,1003300006.0
2007-10-02 06:39:00,98.69,98.7,98.68,98.7,643000014.0
2007-10-02 06:40:00,98.7,98.72,98.69,98.71,886899988.0
2007-10-02 06:41:00,98.71,98.73,98.7,98.73,464299992.0
2007-10-02 06:42:00,98.72,98.73,98.7,98.71,452399995.0
2007-10-02 06:43:00,98.7,98.71,98.7,98.71,562299990.0
2007-10-02 06:44:00,98.71,98.72,98.7,98.7,340599997.0
2007-10-02 06:45:00,98.7,98.71,98.67,98.69,832299997.0
2007-10-02 06:46:00,98.69,98.7,98.68,98.69,597799996.0
2007-10-02 06:47:00,98.695,98.7,98.68,98.68,865999990.0
2007-10-02 06:48:00,98.68,98.7,98.68,98.7,395799997.0
2007-10-02 06:49:00,98.69,98.69,98.67,98.67,470899997.0
2007-10-02 06:50:00,98.68,98.71,98.67,98.68,986300002.0
2007-10-02 06:51:00,98.68,98.71,98.67,98.69,373899999.0
2007-10-02 06:52:00,98.69,98.72,98.69,98.705,154500000.0
2007-10-02 06:53:00,98.71,98.72,98.7,98.71,184999998.0
2007-10-02 06:54:00,98.71,98.71,98.7,98.7,74200000.0
2007-10-02 06:55:00,98.695,98.7,98.69,98.69,205500000.0
2007-10-02 06:56:00,98.7,98.7,98.68,98.7,562400000.0
2007-10-02 06:57:00,98.7,98.71,98.69,98.7,272500001.0
2007-10-02 06:58:00,98.7,98.73,98.69,98.72,262500002.0
2007-10-02 06:59:00,98.72,98.73,98.71,98.725,85000000.0
2007-10-02 07:00:00,98.725,98.73,98.71,98.73,218900001.0
2007-10-02 07:01:00,98.73,98.75,98.73,98.75,117300000.0
2007-10-02 07:02:00,98.75,98.75,98.74,98.75,132800000.0
2007-10-02 07:03:00,98.75,98.75,98.74,98.74,55999999.0
2007-10-02 07:04:00,98.73,98.744,98.703,98.735,109800001.0
2007-10-02 07:05:00,98.735,98.735,98.735,98.735,8100000.0
2007-10-02 07:06:00,98.713,98.743,98.688,98.738,282000003.0
2007-10-02 07:07:00,98.74,98.74,98.72,98.73,13600000.0
2007-10-02 07:08:00,98.73,98.74,98.72,98.74,99999998.0
2007-10-02 07:09:00,98.73,98.75,98.72,98.73,841499999.0
2007-10-02 07:10:00,98.73,98.75,98.72,98.75,332000000.0
2007-10-02 07:11:00,98.75,98.76,98.75,98.75,188400000.0
2007-10-02 07:12:00,98.75,98.77,98.74,98.75,287799998.0
2007-10-02 07:13:00,98.76,98.77,98.75,98.76,181600000.0
2007-10-02 07:14:00,98.76,98.77,98.76,98.76,98400000.0
2007-10-02 07:15:00,98.76,98.76,98.72,98.73,357399996.0
2007-10-02 07:16:00,98.73,98.75,98.72,98.75,230699999.0
2007-10-02 07:17:00,98.75,98.76,98.75,98.76,30400000.0
2007-10-02 07:18:00,98.76,98.78,98.74,98.75,342400002.0
2007-10-02 07:19:00,98.76,98.76,98.74,98.76,88800001.0
2007-10-02 07:20:00,98.76,98.79,98.76,98.77,248800000.0
2007-10-02 07:21:00,98.77,98.81,98.77,98.81,1127100010.0
2007-10-02 07:22:00,98.81,98.81,98.77,98.8,980500001.0
2007-10-02 07:23:00,98.8,98.81,98.8,98.8,176100000.0
2007-10-02 07:24:00,98.8,98.82,98.76,98.79,1523700002.0
2007-10-02 07:25:00,98.79,98.79,98.76,98.77,481100000.0
2007-10-02 07:26:00,98.79,98.79,98.75,98.76,1038199992.0
2007-10-02 07:27:00,98.77,98.79,98.76,98.78,440799999.0
2007-10-02 07:28:00,98.78,98.79,98.77,98.77,267099999.0
2007-10-02 07:29:00,98.77,98.77,98.75,98.77,239000000.0
2007-10-02 07:30:00,98.77,98.77,98.76,98.76,290400000.0
2007-10-02 07:31:00,98.76,98.77,98.76,98.76,193600000.0
2007-10-02 07:32:00,98.76,98.76,98.76,98.76,420500003.0
2007-10-02 07:33:00,98.76,98.76,98.74,98.75,403200000.0
2007-10-02 07:34:00,98.75,98.76,98.73,98.74,153099999.0
2007-10-02 07:35:00,98.73,98.74,98.72,98.74,522400003.0
2007-10-02 07:36:00,98.74,98.74,98.73,98.73,342499994.0
2007-10-02 07:37:00,98.73,98.73,98.72,98.72,865299988.0
2007-10-02 07:38:00,98.72,98.73,98.68,98.69,872399997.0
2007-10-02 07:39:00,98.69,98.69,98.65,98.66,436000000.0
2007-10-02 07:40:00,98.65,98.67,98.65,98.66,122400000.0
2007-10-02 07:41:00,98.66,98.66,98.64,98.64,396100005.0
2007-10-02 07:42:00,98.64,98.67,98.62,98.63,754400002.0
2007-10-02 07:43:00,98.63,98.63,98.62,98.62,412800004.0
2007-10-02 07:44:00,98.62,98.64,98.59,98.61,446099999.0
2007-10-02 07:45:00,98.6,98.61,98.51,98.58,1073499994.0
2007-10-02 07:46:00,98.58,98.58,98.52,98.53,431700000.0
2007-10-02 07:47:00,98.53,98.55,98.49,98.52,1822899999.0
2007-10-02 07:48:00,98.52,98.54,98.52,98.53,816200000.0
2007-10-02 07:49:00,98.53,98.57,98.52,98.57,663000002.0
2007-10-02 07:50:00,98.57,98.57,98.53,98.55,546600001.0
2007-10-02 07:51:00,98.56,98.58,98.55,98.58,598700001.0
2007-10-02 07:52:00,98.58,98.62,98.58,98.59,635300006.0
2007-10-02 07:53:00,98.59,98.6,98.58,98.58,842300010.0
2007-10-02 07:54:00,98.57,98.57,98.56,98.56,189600002.0
2007-10-02 07:55:00,98.56,98.58,98.56,98.58,622300001.0
2007-10-02 07:56:00,98.57,98.61,98.57,98.6,1213600007.0
2007-10-02 07:57:00,98.6,98.61,98.57,98.58,437200002.0
2007-10-02 07:58:00,98.58,98.63,98.58,98.63,531100000.0
2007-10-02 07:59:00,98.62,98.64,98.6,98.61,936699995.0
2007-10-02 08:00:00,98.61,98.61,98.53,98.54,708300000.0
2007-10-02 08:01:00,98.53,98.55,98.5,98.53,851600000.0
2007-10-02 08:02:00,98.53,98.56,98.52,98.54,695299998.0
2007-10-02 08:03:00,98.54,98.54,98.5,98.53,880400009.0
2007-10-02 08:04:00,98.53,98.55,98.52,98.54,400600002.0
2007-10-02 08:05:00,98.54,98.55,98.51,98.54,554900002.0
2007-10-02 08:06:00,98.53,98.56,98.51,98.54,872000004.0
2007-10-02 08:07:00,98.54,98.54,98.51,98.52,262799999.0
2007-10-02 08:08:00,98.53,98.55,98.51,98.52,825999995.0
2007-10-02 08:09:00,98.53,98.53,98.5,98.51,899600004.0
2007-10-02 08:10:00,98.51,98.51,98.49,98.5,328899999.0
2007-10-02 08:11:00,98.49,98.49,98.43,98.47,1703100004.0
2007-10-02 08:12:00,98.47,98.47,98.43,98.45,1319299997.0
2007-10-02 08:13:00,98.44,98.46,98.42,98.45,1068599995.0
2007-10-02 08:14:00,98.45,98.47,98.45,98.45,455599999.0
2007-10-02 08:15:00,98.45,98.48,98.44,98.47,1481599993.0
2007-10-02 08:16:00,98.47,98.49,98.46,98.46,1602299990.0
2007-10-02 08:17:00,98.48,98.49,98.45,98.45,1602299990.0
2007-10-02 08:18:00,98.44,98.48,98.44,98.48,682300000.0
2007-10-02 08:19:00,98.48,98.5,98.46,98.47,1266999998.0
2007-10-02 08:20:00,98.465,98.49,98.46,98.48,1856999997.0
2007-10-02 08:21:00,98.48,98.49,98.45,98.47,974399993.0
2007-10-02 08:22:00,98.47,98.48,98.45,98.46,1083200001.0
2007-10-02 08:23:00,98.46,98.46,98.44,98.46,1638400003.0
2007-10-02 08:24:00,98.45,98.46,98.44,98.44,1086099997.0
2007-10-02 08:25:00,98.44,98.46,98.43,98.455,851500000.0
2007-10-02 08:26:00,98.455,98.49,98.455,98.47,1508899997.0
2007-10-02 08:27:00,98.47,98.48,98.46,98.48,370600001.0
2007-10-02 08:28:00,98.48,98.52,98.475,98.49,1473599992.0
2007-10-02 08:29:00,98.49,98.51,98.47,98.48,1159099996.0
2007-10-02 08:30:00,98.475,98.51,98.47,98.47,711200000.0
2007-10-02 08:31:00,98.475,98.5,98.47,98.48,708200004.0
2007-10-02 08:32:00,98.48,98.49,98.46,98.46,376299998.0
2007-10-02 08:33:00,98.46,98.47,98.43,98.46,1786199985.0
2007-10-02 08:34:00,98.45,98.47,98.43,98.45,1270299983.0
2007-10-02 08:35:00,98.44,98.48,98.44,98.46,1024499983.0
2007-10-02 08:36:00,98.46,98.48,98.46,98.48,119000000.0
2007-10-02 08:37:00,98.48,98.49,98.45,98.48,355400001.0
2007-10-02 08:38:00,98.49,98.51,98.48,98.51,1011700006.0
2007-10-02 08:39:00,98.51,98.57,98.51,98.535,566800000.0
2007-10-02 08:40:00,98.535,98.56,98.5,98.52,1091099995.0
2007-10-02 08:41:00,98.52,98.54,98.51,98.52,502199998.0
2007-10-02 08:42:00,98.52,98.54,98.48,98.48,1026299995.0
2007-10-02 08:43:00,98.5,98.52,98.48,98.51,867999993.0
2007-10-02 08:44:00,98.51,98.51,98.47,98.49,955499988.0
2007-10-02 08:45:00,98.49,98.5,98.48,98.5,478400004.0
2007-10-02 08:46:00,98.5,98.515,98.49,98.51,549500000.0
2007-10-02 08:47:00,98.51,98.51,98.495,98.5,988099999.0
2007-10-02 08:48:00,98.49,98.51,98.49,98.51,280999997.0
2007-10-02 08:49:00,98.52,98.53,98.51,98.52,280999997.0
2007-10-02 08:50:00,98.52,98.54,98.505,98.53,1013600003.0
2007-10-02 08:51:00,98.53,98.54,98.51,98.52,1655499986.0
2007-10-02 08:52:00,98.52,98.52,98.47,98.5,1473699996.0
2007-10-02 08:53:00,98.5,98.5,98.48,98.49,357699999.0
2007-10-02 08:54:00,98.5,98.53,98.49,98.51,1851299981.0
2007-10-02 08:55:00,98.52,98.54,98.52,98.54,1851299981.0
2007-10-02 08:56:00,98.54,98.54,98.51,98.51,1081499993.0
2007-10-02 08:57:00,98.5,98.52,98.48,98.49,1351699991.0
2007-10-02 08:58:00,98.48,98.5,98.46,98.48,1351699991.0
2007-10-02 08:59:00,98.49,98.51,98.48,98.5,677300005.0
2007-10-02 09:00:00,98.5,98.51,98.47,98.47,677300005.0
2007-10-02 09:01:00,98.47,98.49,98.45,98.46,1539800002.0
2007-10-02 09:02:00,98.46,98.46,98.43,98.46,1436499994.0
2007-10-02 09:03:00,98.45,98.47,98.43,98.46,886100008.0
2007-10-02 09:04:00,98.45,98.52,98.45,98.52,1317300010.0
2007-10-02 09:05:00,98.52,98.52,98.48,98.48,1543100009.0
2007-10-02 09:06:00,98.48,98.5,98.46,98.46,1818899999.0
2007-10-02 09:07:00,98.46,98.5,98.45,98.5,2024200007.0
2007-10-02 09:08:00,98.49,98.51,98.48,98.51,921900005.0
2007-10-02 09:09:00,98.51,98.51,98.46,98.47,1945000005.0
2007-10-02 09:10:00,98.48,98.48,98.46,98.47,1206400005.0
2007-10-02 09:11:00,98.47,98.49,98.47,98.49,1068900005.0
2007-10-02 09:12:00,98.49,98.52,98.48,98.49,816899998.0
2007-10-02 09:13:00,98.49,98.51,98.48,98.5,665899996.0
2007-10-02 09:14:00,98.5,98.51,98.5,98.51,277800000.0
2007-10-02 09:15:00,98.51,98.52,98.49,98.52,651100002.0
2007-10-02 09:16:00,98.52,98.53,98.495,98.525,409500004.0
2007-10-02 09:17:00,98.53,98.53,98.505,98.52,467700002.0
2007-10-02 09:18:00,98.52,98.53,98.51,98.53,575900005.0
2007-10-02 09:19:00,98.53,98.53,98.51,98.53,552600004.0
2007-10-02 09:20:00,98.53,98.53,98.5,98.5,526400007.0
2007-10-02 09:21:00,98.515,98.53,98.505,98.53,314500002.0
2007-10-02 09:22:00,98.51,98.55,98.505,98.54,345400000.0
2007-10-02 09:23:00,98.54,98.54,98.5,98.51,1015899997.0
2007-10-02 09:24:00,98.52,98.53,98.505,98.52,596799998.0
2007-10-02 09:25:00,98.52,98.54,98.51,98.53,443499995.0
2007-10-02 09:26:00,98.53,98.54,98.52,98.54,408299999.0
2007-10-02 09:27:00,98.535,98.535,98.5,98.5,965200000.0
2007-10-02 09:28:00,98.5,98.5,98.48,98.49,642399999.0
2007-10-02 09:29:00,98.49,98.51,98.46,98.51,1214299989.0
2007-10-02 09:30:00,98.5,98.53,98.49,98.5,1695599989.0
2007-10-02 09:31:00,98.5,98.52,98.48,98.49,999900004.0
2007-10-02 09:32:00,98.49,98.51,98.48,98.51,991099999.0
2007-10-02 09:33:00,98.51,98.51,98.47,98.49,1279199996.0
2007-10-02 09:34:00,98.49,98.51,98.47,98.51,1051200002.0
2007-10-02 09:35:00,98.5,98.54,98.48,98.53,1087999997.0
2007-10-02 09:36:00,98.53,98.535,98.48,98.5,1298299991.0
2007-10-02 09:37:00,98.5,98.52,98.5,98.52,727099994.0
2007-10-02 09:38:00,98.5,98.53,98.5,98.52,364999996.0
2007-10-02 09:39:00,98.51,98.53,98.505,98.53,535900006.0
2007-10-02 09:40:00,98.515,98.57,98.51,98.56,1388400011.0
2007-10-02 09:41:00,98.56,98.57,98.55,98.55,869300001.0
2007-10-02 09:42:00,98.55,98.55,98.52,98.54,592900001.0
2007-10-02 09:43:00,98.53,98.53,98.52,98.52,542500003.0
2007-10-02 09:44:00,98.52,98.53,98.5,98.505,839599999.0
2007-10-02 09:45:00,98.505,98.51,98.48,98.5,1409799995.0
2007-10-02 09:46:00,98.5,98.5,98.48,98.49,293200000.0
2007-10-02 09:47:00,98.49,98.51,98.47,98.51,665799991.0
2007-10-02 09:48:00,98.505,98.51,98.455,98.46,1834600007.0
2007-10-02 09:49:00,98.47,98.48,98.43,98.44,1395899987.0
2007-10-02 09:50:00,98.44,98.46,98.43,98.45,1067099996.0
2007-10-02 09:51:00,98.45,98.46,98.44,98.44,1207999993.0
2007-10-02 09:52:00,98.44,98.45,98.43,98.44,930699993.0
2007-10-02 09:53:00,98.42,98.44,98.4,98.44,969900001.0
2007-10-02 09:54:00,98.44,98.44,98.43,98.44,1079900003.0
2007-10-02 09:55:00,98.45,98.48,98.44,98.48,661400000.0
2007-10-02 09:56:00,98.48,98.49,98.44,98.45,1069799999.0
2007-10-02 09:57:00,98.45,98.47,98.44,98.445,679900000.0
2007-10-02 09:58:00,98.445,98.47,98.43,98.46,577299999.0
2007-10-02 09:59:00,98.46,98.47,98.44,98.45,809100003.0
2007-10-02 10:00:00,98.45,98.46,98.44,98.46,1826099991.0
2007-10-02 10:01:00,98.46,98.46,98.45,98.45,1762900004.0
2007-10-02 10:02:00,98.45,98.46,98.43,98.45,1387699998.0
2007-10-02 10:03:00,98.45,98.47,98.45,98.46,1211300007.0
2007-10-02 10:04:00,98.46,98.46,98.45,98.46,325600000.0
2007-10-02 10:05:00,98.46,98.48,98.45,98.455,892900000.0
2007-10-02 10:06:00,98.455,98.48,98.455,98.46,814800001.0
2007-10-02 10:07:00,98.46,98.47,98.45,98.47,1405100007.0
2007-10-02 10:08:00,98.46,98.5,98.46,98.49,634199999.0
2007-10-02 10:09:00,98.49,98.5,98.46,98.48,566000003.0
2007-10-02 10:10:00,98.48,98.51,98.48,98.51,699000006.0
2007-10-02 10:11:00,98.51,98.52,98.49,98.495,1431999995.0
2007-10-02 10:12:00,98.49,98.55,98.49,98.54,1513900009.0
2007-10-02 10:13:00,98.54,98.56,98.53,98.56,1506099996.0
2007-10-02 10:14:00,98.56,98.58,98.55,98.56,800900009.0
2007-10-02 10:15:00,98.555,98.59,98.55,98.58,1570899994.0
2007-10-02 10:16:00,98.58,98.59,98.56,98.59,472199998.0
2007-10-02 10:17:00,98.59,98.6,98.57,98.58,716300001.0
2007-10-02 10:18:00,98.58,98.6,98.55,98.59,884399999.0
2007-10-02 10:19:00,98.59,98.62,98.59,98.595,693600002.0
2007-10-02 10:20:00,98.595,98.63,98.59,98.63,884300002.0
2007-10-02 10:21:00,98.63,98.66,98.61,98.64,1075799994.0
2007-10-02 10:22:00,98.65,98.66,98.625,98.65,589600001.0
2007-10-02 10:23:00,98.66,98.69,98.635,98.69,650199996.0
2007-10-02 10:24:00,98.7,98.72,98.68,98.71,1336199990.0
2007-10-02 10:25:00,98.7,98.72,98.68,98.68,854299998.0
2007-10-02 10:26:00,98.69,98.7,98.67,98.69,1163399996.0
2007-10-02 10:27:00,98.685,98.71,98.67,98.7,1099700002.0
2007-10-02 10:28:00,98.68,98.7,98.66,98.69,728200000.0
2007-10-02 10:29:00,98.69,98.69,98.65,98.66,269500000.0
2007-10-02 10:30:00,98.67,98.68,98.64,98.65,307200000.0
2007-10-02 10:31:00,98.65,98.66,98.62,98.65,763700002.0
2007-10-02 10:32:00,98.65,98.66,98.63,98.64,439199996.0
2007-10-02 10:33:00,98.64,98.67,98.64,98.65,475100004.0
2007-10-02 10:34:00,98.64,98.65,98.63,98.63,321899999.0
2007-10-02 10:35:00,98.63,98.65,98.62,98.64,792500006.0
2007-10-02 10:36:00,98.64,98.68,98.64,98.66,940599998.0
2007-10-02 10:37:00,98.66,98.66,98.63,98.64,836099996.0
2007-10-02 10:38:00,98.64,98.65,98.63,98.635,809199997.0
2007-10-02 10:39:00,98.63,98.64,98.62,98.63,752200008.0
2007-10-02 10:40:00,98.63,98.65,98.63,98.64,881600002.0
2007-10-02 10:41:00,98.64,98.66,98.63,98.64,673100000.0
2007-10-02 10:42:00,98.65,98.66,98.62,98.65,1047299995.0
2007-10-02 10:43:00,98.645,98.7,98.64,98.7,963499995.0
2007-10-02 10:44:00,98.7,98.7,98.67,98.675,750700000.0
2007-10-02 10:45:00,98.675,98.7,98.67,98.68,682599999.0
2007-10-02 10:46:00,98.69,98.71,98.68,98.7,555699987.0
2007-10-02 10:47:00,98.7,98.71,98.67,98.69,575499999.0
2007-10-02 10:48:00,98.7,98.73,98.68,98.72,570300002.0
2007-10-02 10:49:00,98.72,98.74,98.68,98.73,1024100009.0
2007-10-02 10:50:00,98.74,98.75,98.73,98.73,209499997.0
2007-10-02 10:51:00,98.73,98.73,98.7,98.7,611399985.0
2007-10-02 10:52:00,98.7,98.72,98.695,98.695,470299991.0
2007-10-02 10:53:00,98.7,98.71,98.695,98.7,351599997.0
2007-10-02 10:54:00,98.7,98.72,98.69,98.69,709499987.0
2007-10-02 10:55:00,98.685,98.7,98.68,98.68,479100004.0
2007-10-02 10:56:00,98.68,98.69,98.54,98.59,1773700003.0
2007-10-02 10:57:00,98.595,98.62,98.56,98.62,1228199995.0
2007-10-02 10:58:00,98.62,98.63,98.6,98.63,344999999.0
2007-10-02 10:59:00,98.62,98.66,98.62,98.66,783400003.0
2007-10-02 11:00:00,98.66,98.67,98.63,98.65,1081700002.0
2007-10-02 11:01:00,98.66,98.67,98.64,98.645,1196899999.0
2007-10-02 11:02:00,98.65,98.69,98.63,98.69,678000006.0
2007-10-02 11:03:00,98.69,98.7,98.67,98.68,1257700000.0
2007-10-02 11:04:00,98.675,98.69,98.65,98.65,931299995.0
2007-10-02 11:05:00,98.65,98.66,98.63,98.65,514100000.0
2007-10-02 11:06:00,98.64,98.66,98.59,98.6,1540600018.0
2007-10-02 11:07:00,98.6,98.63,98.59,98.63,874500001.0
2007-10-02 11:08:00,98.62,98.62,98.59,98.59,887200001.0
2007-10-02 11:09:00,98.59,98.6,98.58,98.6,798400000.0
2007-10-02 11:10:00,98.6,98.61,98.57,98.58,849500002.0
2007-10-02 11:11:00,98.59,98.59,98.56,98.58,862700001.0
2007-10-02 11:12:00,98.57,98.6,98.54,98.57,1043200002.0
2007-10-02 11:13:00,98.57,98.58,98.55,98.56,932599998.0
2007-10-02 11:14:00,98.56,98.56,98.45,98.5,1538400012.0
2007-10-02 11:15:00,98.51,98.54,98.49,98.53,1462500007.0
2007-10-02 11:16:00,98.53,98.55,98.525,98.54,914400005.0
2007-10-02 11:17:00,98.55,98.59,98.54,98.57,840500003.0
2007-10-02 11:18:00,98.58,98.58,98.52,98.54,1260700000.0
2007-10-02 11:19:00,98.545,98.56,98.51,98.54,739199999.0
2007-10-02 11:20:00,98.54,98.57,98.52,98.54,1012899995.0
2007-10-02 11:21:00,98.53,98.56,98.53,98.53,949500003.0
2007-10-02 11:22:00,98.53,98.55,98.53,98.55,338000000.0
2007-10-02 11:23:00,98.55,98.56,98.52,98.52,1098799996.0
2007-10-02 11:24:00,98.53,98.53,98.51,98.51,1544599998.0
2007-10-02 11:25:00,98.51,98.54,98.505,98.53,1085099990.0
2007-10-02 11:26:00,98.53,98.53,98.52,98.53,1216700004.0
2007-10-02 11:27:00,98.53,98.54,98.52,98.52,1050299993.0
2007-10-02 11:28:00,98.52,98.54,98.515,98.53,667300001.0
2007-10-02 11:29:00,98.53,98.545,98.51,98.53,1383199996.0
2007-10-02 11:30:00,98.53,98.54,98.515,98.53,722200011.0
2007-10-02 11:31:00,98.54,98.54,98.52,98.53,441200000.0
2007-10-02 11:32:00,98.53,98.555,98.525,98.54,1311700003.0
2007-10-02 11:33:00,98.54,98.54,98.53,98.53,699699997.0
2007-10-02 11:34:00,98.53,98.54,98.52,98.52,400100002.0
2007-10-02 11:35:00,98.52,98.52,98.5,98.5,919600003.0
2007-10-02 11:36:00,98.5,98.515,98.47,98.5,698699999.0
2007-10-02 11:37:00,98.505,98.52,98.49,98.505,1085800015.0
2007-10-02 11:38:00,98.505,98.52,98.49,98.51,850600013.0
2007-10-02 11:39:00,98.52,98.535,98.5,98.535,1114000014.0
2007-10-02 11:40:00,98.53,98.54,98.52,98.52,924400007.0
2007-10-02 11:41:00,98.52,98.53,98.49,98.52,828300008.0
2007-10-02 11:42:00,98.52,98.52,98.5,98.5,1091100005.0
2007-10-02 11:43:00,98.5,98.52,98.49,98.49,1124500009.0
2007-10-02 11:44:00,98.49,98.53,98.49,98.52,708600012.0
2007-10-02 11:45:00,98.52,98.54,98.51,98.53,646100000.0
2007-10-02 11:46:00,98.53,98.54,98.52,98.53,861099993.0
2007-10-02 11:47:00,98.53,98.53,98.5,98.52,819600002.0
2007-10-02 11:48:00,98.52,98.53,98.505,98.53,505299998.0
2007-10-02 11:49:00,98.53,98.54,98.5,98.53,731799997.0
2007-10-02 11:50:00,98.53,98.54,98.5,98.52,756400001.0
2007-10-02 11:51:00,98.515,98.54,98.51,98.54,1733400003.0
2007-10-02 11:52:00,98.54,98.54,98.51,98.52,648400003.0
2007-10-02 11:53:00,98.53,98.53,98.5,98.51,142900000.0
2007-10-02 11:54:00,98.5,98.53,98.5,98.52,352800000.0
2007-10-02 11:55:00,98.53,98.53,98.5,98.51,251000002.0
2007-10-02 11:56:00,98.51,98.55,98.5,98.54,1443700002.0
2007-10-02 11:57:00,98.54,98.58,98.525,98.58,691200006.0
2007-10-02 11:58:00,98.57,98.58,98.53,98.54,1547399999.0
2007-10-02 11:59:00,98.53,98.54,98.49,98.52,1470300005.0
2007-10-02 12:00:00,98.52,98.53,98.52,98.53,327700003.0
2007-10-02 12:01:00,98.53,98.53,98.51,98.52,447499999.0
2007-10-02 12:02:00,98.52,98.52,98.5,98.51,992700001.0
2007-10-02 12:03:00,98.51,98.52,98.49,98.5,1919699996.0
2007-10-02 12:04:00,98.5,98.53,98.5,98.53,1463399977.0
2007-10-02 12:05:00,98.51,98.53,98.49,98.5,1746500008.0
2007-10-02 12:06:00,98.5,98.5,98.47,98.48,681800002.0
2007-10-02 12:07:00,98.48,98.48,98.45,98.47,815100004.0
2007-10-02 12:08:00,98.47,98.49,98.445,98.48,1041600003.0
2007-10-02 12:09:00,98.48,98.49,98.465,98.47,327500001.0
2007-10-02 12:10:00,98.48,98.48,98.46,98.46,314500000.0
2007-10-02 12:11:00,98.46,98.49,98.46,98.485,886700002.0
2007-10-02 12:12:00,98.485,98.5,98.48,98.5,210900001.0
2007-10-02 12:13:00,98.5,98.51,98.49,98.5,792599999.0
2007-10-02 12:14:00,98.5,98.5,98.485,98.5,501200009.0
2007-10-02 12:15:00,98.48,98.5,98.48,98.5,618100000.0
2007-10-02 12:16:00,98.5,98.5,98.49,98.49,233400000.0
2007-10-02 12:17:00,98.49,98.5,98.48,98.5,720499997.0
2007-10-02 12:18:00,98.5,98.535,98.49,98.53,638100001.0
2007-10-02 12:19:00,98.53,98.53,98.5,98.5,1012300008.0
2007-10-02 12:20:00,98.5,98.51,98.49,98.5,887600002.0
2007-10-02 12:21:00,98.5,98.52,98.495,98.52,428600003.0
2007-10-02 12:22:00,98.52,98.535,98.51,98.51,567600002.0
2007-10-02 12:23:00,98.53,98.53,98.51,98.51,522100002.0
2007-10-02 12:24:00,98.51,98.53,98.51,98.53,123999999.0
2007-10-02 12:25:00,98.53,98.53,98.51,98.53,183599998.0
2007-10-02 12:26:00,98.53,98.53,98.51,98.51,228999999.0
2007-10-02 12:27:00,98.51,98.52,98.5,98.5,275400000.0
2007-10-02 12:28:00,98.5,98.51,98.48,98.51,264000000.0
2007-10-02 12:29:00,98.5,98.51,98.48,98.51,333999997.0
2007-10-02 12:30:00,98.51,98.51,98.49,98.5,224000002.0
2007-10-02 12:31:00,98.5,98.52,98.47,98.47,743599999.0
2007-10-02 12:32:00,98.48,98.5,98.43,98.45,955800001.0
2007-10-02 12:33:00,98.46,98.48,98.44,98.48,719200010.0
2007-10-02 12:34:00,98.46,98.5,98.445,98.49,778199999.0
2007-10-02 12:35:00,98.48,98.5,98.47,98.5,917500000.0
2007-10-02 12:36:00,98.49,98.52,98.49,98.5,284400000.0
2007-10-02 12:37:00,98.5,98.5,98.44,98.45,1340800004.0
2007-10-02 12:38:00,98.45,98.45,98.44,98.44,934600002.0
2007-10-02 12:39:00,98.44,98.45,98.44,98.44,649600004.0
2007-10-02 12:40:00,98.44,98.47,98.43,98.465,1180400008.0
2007-10-02 12:41:00,98.465,98.49,98.46,98.49,633799999.0
2007-10-02 12:42:00,98.49,98.51,98.485,98.5,1208000000.0
2007-10-02 12:43:00,98.495,98.515,98.47,98.51,736399998.0
2007-10-02 12:44:00,98.52,98.53,98.49,98.49,657200003.0
2007-10-02 12:45:00,98.5,98.52,98.48,98.5,1266099995.0
2007-10-02 12:46:00,98.5,98.5,98.485,98.485,442600000.0
2007-10-02 12:47:00,98.49,98.5,98.47,98.47,529299997.0
2007-10-02 12:48:00,98.48,98.48,98.45,98.46,1240799997.0
2007-10-02 12:49:00,98.46,98.48,98.455,98.47,468900001.0
2007-10-02 12:50:00,98.47,98.47,98.45,98.47,416400004.0
2007-10-02 12:51:00,98.46,98.47,98.42,98.43,2136699999.0
2007-10-02 12:52:00,98.43,98.44,98.39,98.4,2081699998.0
2007-10-02 12:53:00,98.4,98.41,98.38,98.39,1348299984.0
2007-10-02 12:54:00,98.39,98.42,98.36,98.42,1825599987.0
2007-10-02 12:55:00,98.42,98.42,98.36,98.4,970199996.0
2007-10-02 12:56:00,98.39,98.39,98.345,98.38,1166299999.0
2007-10-02 12:57:00,98.39,98.4,98.37,98.39,764199998.0
2007-10-02 12:58:00,98.39,98.42,98.37,98.4,930300001.0
2007-10-02 12:59:00,98.4,98.41,98.32,98.33,2070300009.0
2007-10-02 13:00:00,98.34,98.35,98.31,98.32,1029600007.0
2007-10-02 13:01:00,98.32,98.37,98.32,98.36,1043800008.0
2007-10-02 13:02:00,98.36,98.37,98.34,98.35,1298300018.0
2007-10-02 13:03:00,98.35,98.37,98.34,98.37,876800001.0
2007-10-02 13:04:00,98.37,98.38,98.36,98.38,653600000.0
2007-10-02 13:05:00,98.38,98.4,98.38,98.4,178400000.0
2007-10-02 13:06:00,98.4,98.415,98.385,98.41,1181900005.0
2007-10-02 13:07:00,98.41,98.43,98.4,98.41,206400001.0
2007-10-02 13:08:00,98.41,98.43,98.39,98.395,716899995.0
2007-10-02 13:09:00,98.39,98.41,98.38,98.385,668300003.0
2007-10-02 13:10:00,98.39,98.41,98.39,98.4,557999998.0
2007-10-02 13:11:00,98.4,98.405,98.39,98.39,432899999.0
2007-10-02 13:12:00,98.39,98.4,98.38,98.39,665799997.0
2007-10-02 13:13:00,98.39,98.41,98.36,98.38,716200002.0
2007-10-02 13:14:00,98.37,98.4,98.37,98.39,474299996.0
2007-10-02 13:15:00,98.39,98.39,98.325,98.35,934600006.0
2007-10-02 13:16:00,98.34,98.34,98.32,98.33,1044900006.0
2007-10-02 13:17:00,98.34,98.36,98.32,98.35,1044900006.0
2007-10-02 13:18:00,98.345,98.37,98.34,98.35,1297099989.0
2007-10-02 13:19:00,98.36,98.37,98.33,98.35,1244799994.0
2007-10-02 13:20:00,98.35,98.35,98.33,98.345,1222499993.0
2007-10-02 13:21:00,98.34,98.38,98.33,98.38,787500001.0
2007-10-02 13:22:00,98.38,98.38,98.34,98.35,1152600005.0
2007-10-02 13:23:00,98.35,98.37,98.34,98.35,1433500000.0
2007-10-02 13:24:00,98.355,98.36,98.33,98.35,1630800011.0
2007-10-02 13:25:00,98.35,98.38,98.35,98.37,575799998.0
2007-10-02 13:26:00,98.375,98.38,98.345,98.345,1216400012.0
2007-10-02 13:27:00,98.36,98.38,98.34,98.35,942600009.0
2007-10-02 13:28:00,98.36,98.36,98.34,98.36,763200004.0
2007-10-02 13:29:00,98.36,98.39,98.35,98.37,887899994.0
2007-10-02 13:30:00,98.37,98.38,98.35,98.38,740099995.0
2007-10-02 13:31:00,98.38,98.39,98.36,98.36,938700000.0
2007-10-02 13:32:00,98.37,98.37,98.35,98.36,283700001.0
2007-10-02 13:33:00,98.36,98.36,98.325,98.335,675400009.0
2007-10-02 13:34:00,98.33,98.34,98.31,98.32,1153300004.0
2007-10-02 13:35:00,98.32,98.34,98.31,98.32,1270200005.0
2007-10-02 13:36:00,98.32,98.33,98.31,98.32,622399997.0
2007-10-02 13:37:00,98.31,98.37,98.31,98.35,1254400000.0
2007-10-02 13:38:00,98.35,98.37,98.33,98.33,1063100009.0
2007-10-02 13:39:00,98.34,98.35,98.32,98.33,681200000.0
2007-10-02 13:40:00,98.33,98.39,98.33,98.36,1386700002.0
2007-10-02 13:41:00,98.37,98.42,98.355,98.41,928999996.0
2007-10-02 13:42:00,98.41,98.42,98.39,98.4,978100002.0
2007-10-02 13:43:00,98.4,98.41,98.39,98.41,700400003.0
2007-10-02 13:44:00,98.41,98.44,98.41,98.42,1114299993.0
2007-10-02 13:45:00,98.42,98.42,98.38,98.41,836200004.0
2007-10-02 13:46:00,98.41,98.42,98.39,98.4,1049200001.0
2007-10-02 13:47:00,98.4,98.4,98.355,98.38,1527799998.0
2007-10-02 13:48:00,98.38,98.38,98.365,98.38,507000009.0
2007-10-02 13:49:00,98.37,98.38,98.35,98.38,995100002.0
2007-10-02 13:50:00,98.375,98.39,98.34,98.35,910999993.0
2007-10-02 13:51:00,98.36,98.37,98.33,98.37,1691399996.0
2007-10-02 13:52:00,98.36,98.38,98.35,98.38,426800002.0
2007-10-02 13:53:00,98.38,98.4,98.375,98.4,616100000.0
2007-10-02 13:54:00,98.4,98.4,98.38,98.38,1004300003.0
2007-10-02 13:55:00,98.38,98.42,98.37,98.41,814799999.0
2007-10-02 13:56:00,98.41,98.43,98.4,98.43,392600001.0
2007-10-02 13:57:00,98.43,98.43,98.41,98.42,238800000.0
2007-10-02 13:58:00,98.42,98.43,98.41,98.42,1069399999.0
2007-10-02 13:59:00,98.43,98.43,98.4,98.42,323599998.0
2007-10-02 14:00:00,98.42,98.43,98.41,98.42,216799998.0
2007-10-02 14:01:00,98.42,98.44,98.41,98.44,336399997.0
2007-10-02 14:02:00,98.44,98.46,98.42,98.45,337599997.0
2007-10-02 14:03:00,98.45,98.48,98.44,98.46,482799996.0
2007-10-02 14:04:00,98.46,98.48,98.46,98.46,327200000.0
2007-10-02 14:05:00,98.47,98.48,98.46,98.48,1116499994.0
2007-10-02 14:06:00,98.48,98.52,98.47,98.51,829299999.0
2007-10-02 14:07:00,98.51,98.54,98.49,98.53,1129099997.0
2007-10-02 14:08:00,98.51,98.53,98.49,98.5,884099994.0
2007-10-02 14:09:00,98.51,98.52,98.5,98.51,871999996.0
2007-10-02 14:10:00,98.52,98.53,98.5,98.5,375100000.0
2007-10-02 14:11:00,98.5,98.5,98.49,98.49,644799996.0
2007-10-02 14:12:00,98.49,98.5,98.47,98.47,1446699993.0
2007-10-02 14:13:00,98.48,98.49,98.445,98.45,920600003.0
2007-10-02 14:14:00,98.45,98.47,98.44,98.45,407400002.0
2007-10-02 14:15:00,98.45,98.48,98.44,98.46,681000001.0
2007-10-02 14:16:00,98.46,98.47,98.45,98.45,352200002.0
2007-10-02 14:17:00,98.45,98.47,98.45,98.47,344999999.0
2007-10-02 14:18:00,98.47,98.49,98.46,98.48,364400000.0
2007-10-02 14:19:00,98.48,98.49,98.46,98.46,219699999.0
2007-10-02 14:20:00,98.48,98.49,98.455,98.49,746500007.0
2007-10-02 14:21:00,98.49,98.51,98.48,98.49,1130600003.0
2007-10-02 14:22:00,98.48,98.49,98.47,98.49,1103100011.0
2007-10-02 14:23:00,98.485,98.49,98.47,98.47,1341800001.0
2007-10-02 14:24:00,98.48,98.49,98.47,98.475,419100003.0
2007-10-02 14:25:00,98.48,98.53,98.48,98.53,1504200005.0
2007-10-02 14:26:00,98.525,98.54,98.51,98.51,859499995.0
2007-10-02 14:27:00,98.51,98.53,98.51,98.53,342600000.0
2007-10-02 14:28:00,98.53,98.53,98.5,98.52,336300001.0
2007-10-02 14:29:00,98.52,98.52,98.49,98.51,522099993.0
2007-10-02 14:30:00,98.52,98.52,98.495,98.5,489200004.0
2007-10-02 14:31:00,98.51,98.51,98.485,98.5,473500003.0
2007-10-02 14:32:00,98.5,98.53,98.49,98.525,391800001.0
2007-10-02 14:33:00,98.52,98.54,98.5,98.51,553299998.0
2007-10-02 14:34:00,98.51,98.55,98.5,98.52,861100000.0
2007-10-02 14:35:00,98.52,98.55,98.52,98.53,890000008.0
2007-10-02 14:36:00,98.53,98.56,98.53,98.55,720100001.0
2007-10-02 14:37:00,98.54,98.55,98.53,98.53,705799992.0
2007-10-02 14:38:00,98.54,98.56,98.53,98.56,471199994.0
2007-10-02 14:39:00,98.56,98.57,98.54,98.54,658899992.0
2007-10-02 14:40:00,98.54,98.55,98.53,98.54,1115699994.0
2007-10-02 14:41:00,98.54,98.57,98.53,98.55,1236400015.0
2007-10-02 14:42:00,98.55,98.55,98.53,98.54,867400004.0
2007-10-02 14:43:00,98.54,98.54,98.52,98.53,212400001.0
2007-10-02 14:44:00,98.525,98.54,98.52,98.53,419199999.0
2007-10-02 14:45:00,98.53,98.53,98.5,98.51,524700005.0
2007-10-02 14:46:00,98.51,98.52,98.495,98.51,588399999.0
2007-10-02 14:47:00,98.51,98.52,98.49,98.51,373600000.0
2007-10-02 14:48:00,98.51,98.51,98.49,98.49,433099999.0
2007-10-02 14:49:00,98.5,98.5,98.47,98.49,497800007.0
2007-10-02 14:50:00,98.49,98.49,98.47,98.49,956500013.0
2007-10-02 14:51:00,98.49,98.5,98.47,98.47,776500020.0
2007-10-02 14:52:00,98.47,98.49,98.47,98.49,553800012.0
2007-10-02 14:53:00,98.49,98.5,98.47,98.49,680799998.0
2007-10-02 14:54:00,98.49,98.5,98.48,98.49,359399998.0
2007-10-02 14:55:00,98.49,98.49,98.46,98.49,390400000.0
2007-10-02 14:56:00,98.49,98.5,98.47,98.5,535999998.0
2007-10-02 14:57:00,98.5,98.5,98.48,98.48,361599994.0
2007-10-02 14:58:00,98.48,98.51,98.475,98.5,686599996.0
2007-10-02 14:59:00,98.5,98.5,98.46,98.47,706799992.0
2007-10-02 15:00:00,98.47,98.47,98.44,98.46,757099990.0
2007-10-02 15:01:00,98.44,98.45,98.38,98.39,730399989.0
2007-10-02 15:02:00,98.39,98.43,98.37,98.42,923299999.0
2007-10-02 15:03:00,98.42,98.42,98.39,98.4,591000001.0
2007-10-02 15:04:00,98.39,98.42,98.365,98.42,976800011.0
2007-10-02 15:05:00,98.42,98.44,98.4,98.42,1963000011.0
2007-10-02 15:06:00,98.44,98.45,98.42,98.45,848899999.0
2007-10-02 15:07:00,98.45,98.475,98.44,98.47,579400006.0
2007-10-02 15:08:00,98.46,98.47,98.45,98.47,631700004.0
2007-10-02 15:09:00,98.47,98.48,98.46,98.47,491400000.0
2007-10-02 15:10:00,98.47,98.47,98.43,98.44,1166200000.0
2007-10-02 15:11:00,98.44,98.44,98.41,98.425,719500005.0
2007-10-02 15:12:00,98.43,98.45,98.41,98.43,838799996.0
2007-10-02 15:13:00,98.43,98.45,98.42,98.43,1497700007.0
2007-10-02 15:14:00,98.43,98.44,98.41,98.44,870300005.0
2007-10-02 15:15:00,98.44,98.45,98.42,98.44,805400000.0
2007-10-02 15:16:00,98.44,98.45,98.42,98.44,712299998.0
2007-10-02 15:17:00,98.44,98.45,98.42,98.44,797800002.0
2007-10-02 15:18:00,98.44,98.47,98.44,98.46,1037700007.0
2007-10-02 15:19:00,98.47,98.47,98.46,98.46,315200001.0
2007-10-02 15:20:00,98.46,98.47,98.45,98.45,706000001.0
2007-10-02 15:21:00,98.46,98.47,98.45,98.47,172000000.0
2007-10-02 15:22:00,98.46,98.47,98.45,98.45,299200000.0
2007-10-02 15:23:00,98.45,98.48,98.45,98.48,662700004.0
2007-10-02 15:24:00,98.48,98.49,98.47,98.48,1068299994.0
2007-10-02 15:25:00,98.48,98.5,98.46,98.48,1032300002.0
2007-10-02 15:26:00,98.47,98.52,98.47,98.5,1802500001.0
2007-10-02 15:27:00,98.505,98.52,98.48,98.5,1410599990.0
2007-10-02 15:28:00,98.5,98.51,98.48,98.49,914299997.0
2007-10-02 15:29:00,98.49,98.51,98.47,98.49,1097900005.0
2007-10-02 15:30:00,98.48,98.5,98.45,98.48,1008400007.0
2007-10-02 15:31:00,98.49,98.49,98.46,98.49,467900006.0
2007-10-02 15:32:00,98.49,98.52,98.47,98.49,943199996.0
2007-10-02 15:33:00,98.49,98.51,98.49,98.5,934599993.0
2007-10-02 15:34:00,98.5,98.52,98.49,98.5,866700013.0
2007-10-02 15:35:00,98.51,98.52,98.51,98.51,184800000.0
2007-10-02 15:36:00,98.5,98.53,98.495,98.51,705999999.0
2007-10-02 15:37:00,98.51,98.53,98.5,98.53,510000000.0
2007-10-02 15:38:00,98.53,98.55,98.51,98.53,345700000.0
2007-10-02 15:39:00,98.53,98.53,98.485,98.53,904899998.0
2007-10-02 15:40:00,98.53,98.54,98.51,98.51,910100002.0
2007-10-02 15:41:00,98.52,98.52,98.48,98.5,1777499994.0
2007-10-02 15:42:00,98.5,98.51,98.49,98.5,883800003.0
2007-10-02 15:43:00,98.51,98.51,98.49,98.51,842299997.0
2007-10-02 15:44:00,98.51,98.53,98.5,98.52,618200006.0
2007-10-02 15:45:00,98.52,98.53,98.5,98.52,865799998.0
2007-10-02 15:46:00,98.52,98.52,98.505,98.515,260800001.0
2007-10-02 15:47:00,98.52,98.55,98.51,98.55,473000003.0
2007-10-02 15:48:00,98.55,98.55,98.54,98.54,509900001.0
2007-10-02 15:49:00,98.54,98.56,98.53,98.54,493600003.0
2007-10-02 15:50:00,98.54,98.55,98.54,98.55,394099997.0
2007-10-02 15:51:00,98.55,98.57,98.52,98.555,1336900016.0
2007-10-02 15:52:00,98.555,98.56,98.53,98.55,1277000001.0
2007-10-02 15:53:00,98.55,98.55,98.535,98.535,1457400002.0
2007-10-02 15:54:00,98.53,98.56,98.525,98.53,1184600007.0
2007-10-02 15:55:00,98.53,98.57,98.52,98.56,829899996.0
2007-10-02 15:56:00,98.56,98.58,98.54,98.565,1478500002.0
2007-10-02 15:57:00,98.56,98.58,98.54,98.55,1342300002.0
2007-10-02 15:58:00,98.54,98.56,98.54,98.55,905599999.0
2007-10-02 15:59:00,98.55,98.55,98.51,98.55,595999999.0
2007-10-02 16:00:00,98.55,98.55,98.49,98.53,1228100005.0
2007-10-02 16:01:00,98.53,98.54,98.5,98.52,1772500009.0
2007-10-02 16:02:00,98.52,98.56,98.51,98.51,831800000.0
2007-10-02 16:03:00,98.51,98.54,98.5,98.53,1202699997.0
2007-10-02 16:04:00,98.53,98.54,98.51,98.53,908600005.0
2007-10-02 16:05:00,98.525,98.55,98.51,98.53,708099998.0
2007-10-02 16:06:00,98.53,98.56,98.51,98.55,1332200001.0
2007-10-02 16:07:00,98.55,98.55,98.51,98.55,855100004.0
2007-10-02 16:08:00,98.54,98.55,98.52,98.52,1014200002.0
2007-10-02 16:09:00,98.52,98.52,98.49,98.52,1239899986.0
2007-10-02 16:10:00,98.52,98.54,98.51,98.53,885400000.0
2007-10-02 16:11:00,98.53,98.57,98.52,98.56,1059199992.0
2007-10-02 16:12:00,98.555,98.57,98.52,98.54,1596199993.0
2007-10-02 16:13:00,98.53,98.57,98.52,98.545,1663399994.0
2007-10-02 16:14:00,98.54,98.58,98.535,98.56,1571099998.0
2007-10-02 16:15:00,98.56,98.59,98.55,98.57,1157299985.0
2007-10-02 16:16:00,98.56,98.57,98.54,98.55,1237199984.0
2007-10-02 16:17:00,98.55,98.56,98.52,98.52,1134599997.0
2007-10-02 16:18:00,98.52,98.53,98.49,98.51,1041199998.0
2007-10-02 16:19:00,98.5,98.52,98.48,98.495,911199997.0
2007-10-02 16:20:00,98.495,98.53,98.48,98.5,1031600000.0
2007-10-02 16:21:00,98.5,98.535,98.5,98.52,980799984.0
2007-10-02 16:22:00,98.52,98.53,98.49,98.51,642099997.0
2007-10-02 16:23:00,98.495,98.52,98.49,98.5,1700299988.0
2007-10-02 16:24:00,98.5,98.5,98.47,98.485,977000001.0
2007-10-02 16:25:00,98.485,98.5,98.46,98.48,404699998.0
2007-10-02 16:26:00,98.48,98.5,98.47,98.5,761399999.0
2007-10-02 16:27:00,98.5,98.51,98.49,98.5,732299992.0
2007-10-02 16:28:00,98.5,98.52,98.49,98.5,1119799990.0
2007-10-02 16:29:00,98.505,98.51,98.44,98.44,1096399979.0
2007-10-02 16:30:00,98.45,98.45,98.43,98.43,848899983.0
2007-10-02 16:31:00,98.42,98.44,98.4,98.44,976600000.0
2007-10-02 16:32:00,98.44,98.44,98.41,98.43,720299995.0
2007-10-02 16:33:00,98.44,98.49,98.43,98.49,1341299982.0
2007-10-02 16:34:00,98.49,98.53,98.48,98.51,1205099995.0
2007-10-02 16:35:00,98.51,98.52,98.48,98.51,746499999.0
2007-10-02 16:36:00,98.51,98.53,98.48,98.51,865899998.0
2007-10-02 16:37:00,98.51,98.52,98.48,98.5,711900000.0
2007-10-02 16:38:00,98.5,98.51,98.47,98.51,672899998.0
2007-10-02 16:39:00,98.51,98.54,98.5,98.52,728000003.0
2007-10-02 16:40:00,98.52,98.52,98.49,98.51,732100002.0
2007-10-02 16:41:00,98.51,98.515,98.47,98.485,1137100003.0
2007-10-02 16:42:00,98.48,98.495,98.47,98.49,899700001.0
2007-10-02 16:43:00,98.49,98.49,98.46,98.46,675799992.0
2007-10-02 16:44:00,98.47,98.5,98.46,98.5,462500000.0
2007-10-02 16:45:00,98.5,98.5,98.45,98.45,635500000.0
2007-10-02 16:46:00,98.45,98.48,98.44,98.46,505999999.0
2007-10-02 16:47:00,98.46,98.46,98.43,98.44,611599989.0
2007-10-02 16:48:00,98.44,98.46,98.44,98.44,479899991.0
2007-10-02 16:49:00,98.44,98.46,98.42,98.44,771200001.0
2007-10-02 16:50:00,98.44,98.44,98.42,98.44,447999998.0
2007-10-02 16:51:00,98.425,98.47,98.42,98.46,784200002.0
2007-10-02 16:52:00,98.46,98.51,98.45,98.51,669800000.0
2007-10-02 16:53:00,98.51,98.54,98.5,98.505,484400001.0
2007-10-02 16:54:00,98.5,98.52,98.5,98.505,411099990.0
2007-10-02 16:55:00,98.5,98.52,98.49,98.52,399499997.0
2007-10-02 16:56:00,98.51,98.53,98.505,98.53,777799989.0
2007-10-02 16:57:00,98.53,98.555,98.52,98.55,1217600000.0
2007-10-02 16:58:00,98.55,98.59,98.54,98.58,1129299999.0
2007-10-02 16:59:00,98.58,98.6,98.57,98.59,665599992.0
2007-10-02 17:00:00,98.59,98.6,98.55,98.56,1074599988.0
2007-10-02 17:01:00,98.56,98.58,98.56,98.57,637499994.0
2007-10-02 17:02:00,98.57,98.58,98.54,98.55,364100000.0
2007-10-02 17:03:00,98.54,98.56,98.54,98.56,491699990.0
2007-10-02 17:04:00,98.56,98.59,98.55,98.58,727999996.0
2007-10-02 17:05:00,98.58,98.58,98.56,98.57,631899989.0
2007-10-02 17:06:00,98.56,98.57,98.54,98.54,1534199973.0
2007-10-02 17:07:00,98.54,98.54,98.52,98.52,1058399976.0
2007-10-02 17:08:00,98.52,98.54,98.52,98.52,699900001.0
2007-10-02 17:09:00,98.53,98.56,98.52,98.55,1011899997.0
2007-10-02 17:10:00,98.54,98.56,98.53,98.54,767899997.0
2007-10-02 17:11:00,98.54,98.55,98.53,98.54,1977399998.0
2007-10-02 17:12:00,98.54,98.56,98.52,98.55,1343200003.0
2007-10-02 17:13:00,98.545,98.55,98.53,98.54,678499998.0
2007-10-02 17:14:00,98.535,98.55,98.525,98.53,813200007.0
2007-10-02 17:15:00,98.52,98.535,98.505,98.51,1251300001.0
2007-10-02 17:16:00,98.5,98.54,98.5,98.53,1062899996.0
2007-10-02 17:17:00,98.53,98.535,98.505,98.53,800000003.0
2007-10-02 17:18:00,98.53,98.54,98.515,98.53,426200000.0
2007-10-02 17:19:00,98.53,98.535,98.52,98.53,301300001.0
2007-10-02 17:20:00,98.53,98.555,98.53,98.545,410400000.0
2007-10-02 17:21:00,98.55,98.57,98.53,98.535,1711199998.0
2007-10-02 17:22:00,98.535,98.56,98.525,98.55,1459299988.0
2007-10-02 17:23:00,98.55,98.58,98.54,98.54,779999990.0
2007-10-02 17:24:00,98.54,98.55,98.53,98.53,922100001.0
2007-10-02 17:25:00,98.54,98.55,98.52,98.54,1347600003.0
2007-10-02 17:26:00,98.54,98.55,98.53,98.54,219100000.0
2007-10-02 17:27:00,98.54,98.56,98.54,98.56,114199999.0
2007-10-02 17:28:00,98.56,98.56,98.55,98.56,445499996.0
2007-10-02 17:29:00,98.56,98.57,98.55,98.55,472800002.0
2007-10-02 17:30:00,98.55,98.56,98.54,98.54,344700000.0
2007-10-02 17:31:00,98.54,98.56,98.54,98.55,791199999.0
2007-10-02 17:32:00,98.55,98.55,98.53,98.54,297199997.0
2007-10-02 17:33:00,98.55,98.55,98.53,98.54,553699993.0
2007-10-02 17:34:00,98.55,98.55,98.535,98.54,621699992.0
2007-10-02 17:35:00,98.535,98.57,98.53,98.55,703199993.0
2007-10-02 17:36:00,98.545,98.55,98.525,98.55,625299995.0
2007-10-02 17:37:00,98.55,98.55,98.54,98.55,294000000.0
2007-10-02 17:38:00,98.55,98.55,98.53,98.54,317000000.0
2007-10-02 17:39:00,98.54,98.55,98.53,98.54,177900000.0
2007-10-02 17:40:00,98.54,98.56,98.53,98.56,367099997.0
2007-10-02 17:41:00,98.56,98.57,98.54,98.56,317499998.0
2007-10-02 17:42:00,98.56,98.56,98.53,98.55,536399996.0
2007-10-02 17:43:00,98.55,98.57,98.54,98.57,726399989.0
2007-10-02 17:44:00,98.57,98.57,98.54,98.54,285700000.0
2007-10-02 17:45:00,98.55,98.56,98.53,98.54,371600000.0
2007-10-02 17:46:00,98.54,98.54,98.5,98.51,469899994.0
2007-10-02 17:47:00,98.52,98.53,98.5,98.52,233299999.0
2007-10-02 17:48:00,98.52,98.53,98.51,98.53,283600001.0
2007-10-02 17:49:00,98.53,98.53,98.51,98.51,240900000.0
2007-10-02 17:50:00,98.52,98.53,98.51,98.52,324400000.0
2007-10-02 17:51:00,98.52,98.54,98.51,98.53,340100000.0
2007-10-02 17:52:00,98.53,98.53,98.52,98.52,209900000.0
2007-10-02 17:53:00,98.53,98.55,98.53,98.54,84600000.0
2007-10-02 17:54:00,98.54,98.545,98.53,98.535,349299998.0
2007-10-02 17:55:00,98.53,98.55,98.53,98.54,155200000.0
2007-10-02 17:56:00,98.54,98.57,98.54,98.56,292000001.0
2007-10-02 17:57:00,98.55,98.56,98.55,98.56,226000000.0
2007-10-02 17:58:00,98.56,98.57,98.55,98.57,432200000.0
2007-10-02 17:59:00,98.56,98.57,98.55,98.56,658099997.0
2007-10-02 18:00:00,98.56,98.58,98.56,98.57,540399996.0
2007-10-02 18:01:00,98.57,98.58,98.56,98.56,608200000.0
2007-10-02 18:02:00,98.57,98.58,98.55,98.58,465899999.0
2007-10-02 18:03:00,98.58,98.6,98.57,98.6,280100000.0
2007-10-02 18:04:00,98.59,98.6,98.57,98.595,452299997.0
2007-10-02 18:05:00,98.59,98.61,98.59,98.61,455699999.0
2007-10-02 18:06:00,98.61,98.61,98.595,98.605,474800000.0
2007-10-02 18:07:00,98.605,98.61,98.595,98.6,304400002.0
2007-10-02 18:08:00,98.6,98.61,98.59,98.6,379900002.0
2007-10-02 18:09:00,98.61,98.61,98.58,98.58,222100003.0
2007-10-02 18:10:00,98.58,98.59,98.57,98.58,432500003.0
2007-10-02 18:11:00,98.57,98.57,98.56,98.57,171099999.0
2007-10-02 18:12:00,98.57,98.57,98.56,98.56,404999998.0
2007-10-02 18:13:00,98.56,98.57,98.55,98.555,547100003.0
2007-10-02 18:14:00,98.56,98.56,98.54,98.56,456399994.0
2007-10-02 18:15:00,98.55,98.58,98.55,98.58,222000000.0
2007-10-02 18:16:00,98.58,98.58,98.58,98.58,216800000.0
2007-10-02 18:17:00,98.58,98.6,98.58,98.6,165600000.0
2007-10-02 18:18:00,98.6,98.62,98.59,98.62,343699997.0
2007-10-02 18:19:00,98.62,98.63,98.6,98.61,248899998.0
2007-10-02 18:20:00,98.61,98.62,98.59,98.61,462199997.0
2007-10-02 18:21:00,98.61,98.63,98.61,98.62,250399996.0
2007-10-02 18:22:00,98.62,98.64,98.615,98.635,484299998.0
2007-10-02 18:23:00,98.635,98.64,98.61,98.61,359999999.0
2007-10-02 18:24:00,98.61,98.61,98.595,98.6,844500001.0
2007-10-02 18:25:00,98.61,98.61,98.59,98.6,445499994.0
2007-10-02 18:26:00,98.6,98.61,98.59,98.61,222099999.0
2007-10-02 18:27:00,98.61,98.61,98.61,98.61,140000000.0
2007-10-02 18:28:00,98.61,98.61,98.61,98.61,191200000.0
2007-10-02 18:29:00,98.61,98.62,98.61,98.61,339500001.0
2007-10-02 18:30:00,98.62,98.62,98.59,98.61,576899997.0
2007-10-02 18:31:00,98.61,98.61,98.59,98.59,325599998.0
2007-10-02 18:32:00,98.59,98.59,98.56,98.56,482099998.0
2007-10-02 18:33:00,98.56,98.57,98.545,98.55,318300000.0
2007-10-02 18:34:00,98.55,98.56,98.54,98.56,484900001.0
2007-10-02 18:35:00,98.56,98.57,98.55,98.56,467100000.0
2007-10-02 18:36:00,98.55,98.56,98.54,98.54,534399997.0
2007-10-02 18:37:00,98.55,98.55,98.53,98.54,315099998.0
2007-10-02 18:38:00,98.54,98.55,98.54,98.55,595600002.0
2007-10-02 18:39:00,98.54,98.56,98.54,98.555,316399999.0
2007-10-02 18:40:00,98.555,98.57,98.54,98.55,281499999.0
2007-10-02 18:41:00,98.55,98.56,98.545,98.55,298600000.0
2007-10-02 18:42:00,98.55,98.56,98.53,98.54,353100002.0
2007-10-02 18:43:00,98.54,98.54,98.48,98.5,422399999.0
2007-10-02 18:44:00,98.49,98.51,98.48,98.5,375299998.0
2007-10-02 18:45:00,98.5,98.51,98.49,98.5,405299996.0
2007-10-02 18:46:00,98.5,98.5,98.475,98.48,1246899994.0
2007-10-02 18:47:00,98.48,98.5,98.48,98.5,338199998.0
2007-10-02 18:48:00,98.5,98.51,98.49,98.5,201599998.0
2007-10-02 18:49:00,98.5,98.52,98.49,98.51,758899999.0
2007-10-02 18:50:00,98.51,98.53,98.51,98.52,412800000.0
2007-10-02 18:51:00,98.52,98.52,98.51,98.51,419799993.0
2007-10-02 18:52:00,98.51,98.53,98.495,98.495,627000005.0
2007-10-02 18:53:00,98.495,98.51,98.475,98.51,1235799994.0
2007-10-02 18:54:00,98.51,98.51,98.485,98.5,354200000.0
2007-10-02 18:55:00,98.5,98.53,98.5,98.53,855699996.0
2007-10-02 18:56:00,98.53,98.54,98.53,98.53,473599999.0
2007-10-02 18:57:00,98.53,98.53,98.52,98.53,330899996.0
2007-10-02 18:58:00,98.54,98.54,98.53,98.53,308400000.0
2007-10-02 18:59:00,98.54,98.55,98.53,98.54,447199998.0
2007-10-02 19:00:00,98.55,98.55,98.53,98.53,354699999.0
2007-10-02 19:01:00,98.53,98.54,98.525,98.54,235200000.0
2007-10-02 19:02:00,98.53,98.54,98.525,98.53,286599998.0
2007-10-02 19:03:00,98.53,98.54,98.53,98.53,567499996.0
2007-10-02 19:04:00,98.53,98.555,98.52,98.53,793999999.0
2007-10-02 19:05:00,98.53,98.53,98.51,98.51,304600000.0
2007-10-02 19:06:00,98.52,98.54,98.52,98.54,455100000.0
2007-10-02 19:07:00,98.54,98.54,98.53,98.54,148800001.0
2007-10-02 19:08:00,98.54,98.54,98.535,98.535,12000000.0
2007-10-02 19:09:00,98.54,98.545,98.53,98.53,548300001.0
2007-10-02 19:10:00,98.52,98.53,98.51,98.52,509899997.0
2007-10-02 19:11:00,98.52,98.54,98.52,98.54,484200003.0
2007-10-02 19:12:00,98.54,98.55,98.53,98.54,225599999.0
2007-10-02 19:13:00,98.54,98.54,98.54,98.54,286300000.0
2007-10-02 19:14:00,98.53,98.54,98.52,98.52,294899995.0
2007-10-02 19:15:00,98.52,98.52,98.505,98.52,610999999.0
2007-10-02 19:16:00,98.52,98.53,98.5,98.52,365599999.0
2007-10-02 19:17:00,98.52,98.52,98.49,98.49,539799999.0
2007-10-02 19:18:00,98.485,98.51,98.485,98.5,451300001.0
2007-10-02 19:19:00,98.49,98.52,98.49,98.52,636199999.0
2007-10-02 19:20:00,98.52,98.53,98.51,98.52,200100000.0
2007-10-02 19:21:00,98.52,98.53,98.515,98.53,137800001.0
2007-10-02 19:22:00,98.53,98.54,98.525,98.53,330900003.0
2007-10-02 19:23:00,98.535,98.54,98.525,98.54,176199999.0
2007-10-02 19:24:00,98.54,98.55,98.535,98.55,314200000.0
2007-10-02 19:25:00,98.55,98.55,98.55,98.55,115299999.0
2007-10-02 19:26:00,98.55,98.56,98.52,98.52,399399994.0
2007-10-02 19:27:00,98.52,98.53,98.51,98.52,242300001.0
2007-10-02 19:28:00,98.52,98.52,98.495,98.51,156300000.0
2007-10-02 19:29:00,98.51,98.54,98.51,98.53,404600000.0
2007-10-02 19:30:00,98.52,98.52,98.505,98.51,344000002.0
2007-10-02 19:31:00,98.51,98.53,98.51,98.52,318399994.0
2007-10-02 19:32:00,98.51,98.53,98.5,98.53,644299994.0
2007-10-02 19:33:00,98.53,98.53,98.53,98.53,132000000.0
2007-10-02 19:34:00,98.53,98.54,98.525,98.53,654300002.0
2007-10-02 19:35:00,98.53,98.54,98.53,98.54,581699999.0
2007-10-02 19:36:00,98.54,98.55,98.54,98.54,545800002.0
2007-10-02 19:37:00,98.54,98.55,98.535,98.535,237300000.0
2007-10-02 19:38:00,98.535,98.54,98.515,98.52,586299995.0
2007-10-02 19:39:00,98.51,98.52,98.5,98.51,787000001.0
2007-10-02 19:40:00,98.515,98.53,98.515,98.53,215700000.0
2007-10-02 19:41:00,98.525,98.535,98.525,98.53,365100000.0
2007-10-02 19:42:00,98.53,98.54,98.52,98.53,457899996.0
2007-10-02 19:43:00,98.525,98.53,98.525,98.53,102900002.0
2007-10-02 19:44:00,98.53,98.53,98.53,98.53,79200000.0
2007-10-02 19:45:00,98.53,98.545,98.525,98.53,632199995.0
2007-10-02 19:46:00,98.53,98.55,98.525,98.55,639799997.0
2007-10-02 19:47:00,98.55,98.57,98.54,98.57,524999997.0
2007-10-02 19:48:00,98.57,98.57,98.55,98.56,496499996.0
2007-10-02 19:49:00,98.55,98.58,98.55,98.565,585200000.0
2007-10-02 19:50:00,98.565,98.58,98.555,98.58,825800006.0
2007-10-02 19:51:00,98.58,98.59,98.57,98.59,311500002.0
2007-10-02 19:52:00,98.59,98.6,98.575,98.59,282900000.0
2007-10-02 19:53:00,98.59,98.59,98.58,98.59,229899997.0
2007-10-02 19:54:00,98.59,98.59,98.56,98.58,380399996.0
2007-10-02 19:55:00,98.58,98.61,98.58,98.61,233999997.0
2007-10-02 19:56:00,98.61,98.61,98.575,98.58,410699998.0
2007-10-02 19:57:00,98.575,98.59,98.56,98.56,591500000.0
2007-10-02 19:58:00,98.56,98.59,98.555,98.59,632199995.0
2007-10-02 19:59:00,98.59,98.59,98.58,98.59,50400000.0
2007-10-02 20:00:00,98.585,98.61,98.575,98.61,351300001.0
2007-10-02 20:01:00,98.6,98.62,98.6,98.6,115199998.0
2007-10-02 20:02:00,98.6,98.61,98.6,98.6,169300000.0
2007-10-02 20:03:00,98.605,98.62,98.59,98.6,147499997.0
2007-10-02 20:04:00,98.61,98.61,98.595,98.6,277099999.0
2007-10-02 20:05:00,98.61,98.62,98.6,98.6,102200000.0
2007-10-02 20:06:00,98.61,98.61,98.58,98.6,504100003.0
2007-10-02 20:07:00,98.61,98.61,98.6,98.61,258099999.0
2007-10-02 20:08:00,98.61,98.61,98.59,98.61,468200003.0
2007-10-02 20:09:00,98.6,98.61,98.59,98.595,573299997.0
2007-10-02 20:10:00,98.6,98.605,98.59,98.6,441599998.0
2007-10-02 20:11:00,98.6,98.6,98.58,98.59,768900003.0
2007-10-02 20:12:00,98.59,98.62,98.59,98.62,329099996.0
2007-10-02 20:13:00,98.62,98.64,98.61,98.63,359899998.0
2007-10-02 20:14:00,98.63,98.63,98.6,98.61,273099996.0
2007-10-02 20:15:00,98.59,98.61,98.59,98.59,322500000.0
2007-10-02 20:16:00,98.6,98.6,98.58,98.58,237399999.0
2007-10-02 20:17:00,98.59,98.59,98.57,98.59,237699999.0
2007-10-02 20:18:00,98.59,98.6,98.59,98.6,186400000.0
2007-10-02 20:19:00,98.6,98.62,98.6,98.62,377900005.0
2007-10-02 20:20:00,98.615,98.63,98.595,98.62,419999994.0
2007-10-02 20:21:00,98.62,98.62,98.595,98.595,276400000.0
2007-10-02 20:22:00,98.59,98.6,98.58,98.6,110800002.0
2007-10-02 20:23:00,98.59,98.6,98.58,98.6,180900000.0
2007-10-02 20:24:00,98.6,98.6,98.57,98.58,162199999.0
2007-10-02 20:25:00,98.58,98.59,98.58,98.58,113600000.0
2007-10-02 20:26:00,98.58,98.59,98.58,98.59,221200000.0
2007-10-02 20:27:00,98.6,98.6,98.57,98.57,101100000.0
2007-10-02 20:28:00,98.575,98.59,98.57,98.58,284199998.0
2007-10-02 20:29:00,98.59,98.59,98.57,98.58,185599999.0
2007-10-02 20:30:00,98.58,98.59,98.57,98.58,194600000.0
2007-10-02 20:31:00,98.59,98.59,98.56,98.58,115400000.0
2007-10-02 20:32:00,98.58,98.59,98.57,98.58,213600000.0
2007-10-02 20:33:00,98.58,98.59,98.57,98.58,506800002.0
2007-10-02 20:34:00,98.59,98.59,98.56,98.57,233099999.0
2007-10-02 20:35:00,98.58,98.59,98.565,98.565,181999997.0
2007-10-02 20:36:00,98.57,98.59,98.565,98.59,172499998.0
2007-10-02 20:37:00,98.59,98.6,98.54,98.56,509900002.0
2007-10-02 20:38:00,98.555,98.57,98.54,98.56,549499996.0
2007-10-02 20:39:00,98.56,98.58,98.56,98.57,207900003.0
2007-10-02 20:40:00,98.57,98.59,98.57,98.58,364699994.0
2007-10-02 20:41:00,98.58,98.59,98.58,98.59,103600000.0
2007-10-02 20:42:00,98.59,98.59,98.575,98.58,231799998.0
2007-10-02 20:43:00,98.58,98.59,98.57,98.58,295699994.0
2007-10-02 20:44:00,98.58,98.59,98.57,98.59,136300001.0
2007-10-02 20:45:00,98.59,98.6,98.56,98.56,451499999.0
2007-10-02 20:46:00,98.56,98.56,98.56,98.56,79200000.0
2007-10-02 20:47:00,98.56,98.59,98.56,98.57,211599999.0
2007-10-02 20:48:00,98.57,98.6,98.57,98.59,263900000.0
2007-10-02 20:49:00,98.59,98.59,98.555,98.58,295999997.0
2007-10-02 20:50:00,98.58,98.58,98.56,98.56,121799999.0
2007-10-02 20:51:00,98.56,98.57,98.55,98.55,60600000.0
2007-10-02 20:52:00,98.56,98.56,98.535,98.535,241700000.0
2007-10-02 20:53:00,98.54,98.56,98.53,98.55,322800002.0
2007-10-02 20:54:00,98.55,98.56,98.535,98.56,189000001.0
2007-10-02 20:55:00,98.545,98.56,98.535,98.54,87000001.0
2007-10-02 20:56:00,98.55,98.56,98.53,98.54,618000006.0
2007-10-02 20:57:00,98.54,98.55,98.525,98.525,373899999.0
2007-10-02 20:58:00,98.525,98.53,98.52,98.52,458900000.0
2007-10-02 20:59:00,98.52,98.52,98.47,98.48,993099997.0
2007-10-02 21:00:00,98.48,98.53,98.475,98.52,812999995.0
2007-10-02 21:01:00,98.52,98.52,98.505,98.52,218100002.0
2007-10-02 21:02:00,98.52,98.54,98.51,98.54,430700000.0
2007-10-02 21:03:00,98.54,98.55,98.535,98.535,482600002.0
2007-10-02 21:04:00,98.54,98.54,98.51,98.53,365299999.0
2007-10-02 21:05:00,98.53,98.53,98.51,98.52,320100001.0
2007-10-02 21:06:00,98.52,98.53,98.51,98.53,283200001.0
2007-10-02 21:07:00,98.53,98.53,98.51,98.525,211799999.0
2007-10-02 21:08:00,98.525,98.54,98.525,98.53,213200000.0
2007-10-02 21:09:00,98.53,98.55,98.53,98.55,956699992.0
2007-10-02 21:10:00,98.55,98.55,98.53,98.53,705600000.0
2007-10-02 21:11:00,98.53,98.53,98.51,98.51,353599998.0
2007-10-02 21:12:00,98.52,98.52,98.495,98.51,282500004.0
2007-10-02 21:13:00,98.51,98.52,98.5,98.51,403399997.0
2007-10-02 21:14:00,98.51,98.51,98.5,98.51,212100000.0
2007-10-02 21:15:00,98.495,98.51,98.49,98.51,510199998.0
2007-10-02 21:16:00,98.51,98.53,98.51,98.53,153400000.0
2007-10-02 21:17:00,98.53,98.53,98.53,98.53,195099998.0
2007-10-02 21:18:00,98.53,98.53,98.51,98.51,214200000.0
2007-10-02 21:19:00,98.51,98.52,98.5,98.51,218799999.0
2007-10-02 21:20:00,98.51,98.52,98.51,98.52,95500000.0
2007-10-02 21:21:00,98.52,98.54,98.52,98.535,276800000.0
2007-10-02 21:22:00,98.54,98.54,98.53,98.53,179599996.0
2007-10-02 21:23:00,98.53,98.53,98.53,98.53,82199998.0
2007-10-02 21:24:00,98.53,98.53,98.53,98.53,52800000.0
2007-10-02 21:25:00,98.53,98.54,98.53,98.53,299299997.0
2007-10-02 21:26:00,98.53,98.54,98.525,98.53,157899999.0
2007-10-02 21:27:00,98.52,98.53,98.52,98.53,652500005.0
2007-10-02 21:28:00,98.53,98.53,98.525,98.53,227399991.0
2007-10-02 21:29:00,98.53,98.54,98.53,98.54,184599996.0
2007-10-02 21:30:00,98.535,98.54,98.535,98.54,26000000.0
2007-10-02 21:31:00,98.54,98.54,98.52,98.53,691999993.0
2007-10-02 21:32:00,98.54,98.54,98.53,98.53,41400000.0
2007-10-02 21:33:00,98.53,98.54,98.53,98.53,401900002.0
2007-10-02 21:34:00,98.53,98.55,98.53,98.53,141600002.0
2007-10-02 21:35:00,98.53,98.55,98.53,98.55,422200006.0
2007-10-02 21:36:00,98.55,98.56,98.54,98.54,307499998.0
2007-10-02 21:37:00,98.54,98.57,98.54,98.56,500099997.0
2007-10-02 21:38:00,98.56,98.57,98.555,98.56,222800005.0
2007-10-02 21:39:00,98.56,98.56,98.54,98.54,615399997.0
2007-10-02 21:40:00,98.54,98.57,98.51,98.53,869200000.0
2007-10-02 21:41:00,98.53,98.53,98.53,98.53,84000000.0
2007-10-02 21:42:00,98.53,98.53,98.53,98.53,73600000.0
2007-10-02 21:43:00,98.53,98.54,98.52,98.54,575699996.0
2007-10-02 21:44:00,98.54,98.54,98.53,98.54,117400000.0
2007-10-02 21:45:00,98.54,98.54,98.54,98.54,305799998.0
2007-10-02 21:46:00,98.54,98.54,98.53,98.53,179899999.0
2007-10-02 21:47:00,98.53,98.54,98.53,98.54,291199998.0
2007-10-02 21:48:00,98.54,98.55,98.53,98.54,427299995.0
2007-10-02 21:49:00,98.53,98.54,98.53,98.54,53899999.0
2007-10-02 21:50:00,98.54,98.55,98.54,98.55,175500005.0
2007-10-02 21:51:00,98.55,98.55,98.53,98.53,522399995.0
2007-10-02 21:52:00,98.54,98.54,98.53,98.54,66099998.0
2007-10-02 21:53:00,98.54,98.54,98.53,98.53,116800000.0
2007-10-02 21:54:00,98.53,98.53,98.5,98.5,393999997.0
2007-10-02 21:55:00,98.5,98.51,98.5,98.51,104399998.0
2007-10-02 21:56:00,98.51,98.53,98.51,98.53,75200000.0
2007-10-02 21:57:00,98.53,98.54,98.515,98.54,558399996.0
2007-10-02 21:58:00,98.54,98.54,98.53,98.53,44000000.0
2007-10-02 21:59:00,98.53,98.53,98.52,98.52,81600000.0
2007-10-02 22:00:00,98.52,98.53,98.51,98.52,197399999.0
2007-10-02 22:01:00,98.53,98.53,98.52,98.53,391199999.0
2007-10-02 22:02:00,98.53,98.53,98.52,98.53,333599995.0
2007-10-02 22:03:00,98.525,98.54,98.525,98.54,78200001.0
2007-10-02 22:04:00,98.54,98.54,98.53,98.535,180599997.0
2007-10-02 22:05:00,98.535,98.54,98.5,98.51,581299998.0
2007-10-02 22:06:00,98.51,98.52,98.48,98.49,393200000.0
2007-10-02 22:07:00,98.49,98.51,98.48,98.51,531299998.0
2007-10-02 22:08:00,98.5,98.52,98.5,98.52,27800000.0
2007-10-02 22:09:00,98.51,98.53,98.5,98.53,93299998.0
2007-10-02 22:10:00,98.53,98.53,98.51,98.51,236599998.0
2007-10-02 22:11:00,98.52,98.52,98.515,98.52,34800000.0
2007-10-02 22:12:00,98.515,98.53,98.51,98.525,187199997.0
2007-10-02 22:13:00,98.53,98.54,98.53,98.53,310099997.0
2007-10-02 22:14:00,98.53,98.56,98.53,98.54,261000001.0
2007-10-02 22:15:00,98.53,98.55,98.525,98.54,431800001.0
2007-10-02 22:16:00,98.54,98.57,98.54,98.55,622000001.0
2007-10-02 22:17:00,98.55,98.55,98.535,98.54,35600000.0
2007-10-02 22:18:00,98.54,98.545,98.525,98.54,199199997.0
2007-10-02 22:19:00,98.54,98.54,98.53,98.53,235000001.0
2007-10-02 22:20:00,98.53,98.53,98.53,98.53,532199996.0
2007-10-02 22:21:00,98.53,98.54,98.53,98.54,201000000.0
2007-10-02 22:22:00,98.54,98.54,98.53,98.53,129600000.0
2007-10-02 22:23:00,98.53,98.54,98.53,98.53,142400000.0
2007-10-02 22:24:00,98.53,98.54,98.52,98.52,77900000.0
2007-10-02 22:25:00,98.52,98.53,98.495,98.53,420600003.0
2007-10-02 22:26:00,98.53,98.54,98.52,98.54,148500000.0
2007-10-02 22:27:00,98.53,98.54,98.53,98.54,70700000.0
2007-10-02 22:28:00,98.54,98.54,98.53,98.54,65900000.0
2007-10-02 22:29:00,98.54,98.54,98.53,98.53,159100001.0
2007-10-02 22:30:00,98.53,98.54,98.515,98.54,109899999.0
2007-10-02 22:31:00,98.54,98.54,98.54,98.54,24800000.0
2007-10-02 22:32:00,98.55,98.55,98.53,98.54,269299999.0
2007-10-02 22:33:00,98.54,98.54,98.51,98.53,235900000.0
2007-10-02 22:34:00,98.53,98.53,98.51,98.51,395099996.0
2007-10-02 22:35:00,98.51,98.53,98.5,98.52,407399996.0
2007-10-02 22:36:00,98.53,98.53,98.52,98.52,44000000.0
2007-10-02 22:37:00,98.52,98.52,98.52,98.52,57100000.0
2007-10-02 22:38:00,98.52,98.53,98.515,98.52,191099999.0
2007-10-02 22:39:00,98.52,98.52,98.52,98.52,74300000.0
2007-10-02 22:40:00,98.53,98.53,98.52,98.53,134499998.0
2007-10-02 22:41:00,98.54,98.55,98.53,98.53,246200001.0
2007-10-02 22:42:00,98.53,98.53,98.525,98.53,87400000.0
2007-10-02 22:43:00,98.53,98.53,98.525,98.525,148299999.0
2007-10-02 22:44:00,98.525,98.53,98.525,98.525,163200000.0
2007-10-02 22:45:00,98.525,98.53,98.51,98.53,379499998.0
2007-10-02 22:46:00,98.53,98.53,98.53,98.53,118400000.0
2007-10-02 22:47:00,98.53,98.53,98.51,98.51,95000000.0
2007-10-02 22:48:00,98.51,98.51,98.5,98.5,68000000.0
2007-10-02 22:49:00,98.51,98.51,98.48,98.48,484299996.0
2007-10-02 22:50:00,98.48,98.48,98.455,98.475,234300000.0
2007-10-02 22:51:00,98.475,98.475,98.465,98.475,122500000.0
2007-10-02 22:52:00,98.48,98.48,98.48,98.48,36800000.0
2007-10-02 22:53:00,98.48,98.48,98.47,98.48,72600000.0
2007-10-02 22:54:00,98.47,98.485,98.47,98.48,154399998.0
2007-10-02 22:55:00,98.48,98.5,98.47,98.47,101100000.0
2007-10-02 22:56:00,98.475,98.48,98.475,98.48,67899999.0
2007-10-02 22:57:00,98.48,98.5,98.48,98.5,101000000.0
2007-10-02 22:58:00,98.5,98.5,98.485,98.49,96100000.0
2007-10-02 22:59:00,98.49,98.5,98.49,98.49,71200000.0
2007-10-02 23:00:00,98.47,98.49,98.47,98.48,27400000.0
2007-10-02 23:01:00,98.49,98.49,98.46,98.48,40900000.0
2007-10-02 23:02:00,98.47,98.48,98.47,98.48,25200000.0
2007-10-02 23:03:00,98.5,98.5,98.48,98.49,69400000.0
2007-10-02 23:04:00,98.48,98.48,98.48,98.48,9200000.0
2007-10-02 23:05:00,98.47,98.5,98.47,98.47,62200000.0
2007-10-02 23:06:00,98.47,98.48,98.47,98.48,20800000.0
2007-10-02 23:07:00,98.48,98.49,98.48,98.48,29400000.0
2007-10-02 23:08:00,98.49,98.49,98.48,98.49,25900000.0
2007-10-02 23:09:00,98.48,98.48,98.48,98.48,4000000.0
2007-10-02 23:10:00,98.466,98.473,98.457,98.458,70500000.0
2007-10-02 23:11:00,98.48,98.48,98.48,98.48,4000000.0
2007-10-02 23:12:00,98.47,98.47,98.45,98.45,43600000.0
2007-10-02 23:13:00,98.47,98.48,98.47,98.47,107300000.0
2007-10-02 23:14:00,98.46,98.48,98.46,98.46,42600000.0
2007-10-02 23:15:00,98.46,98.5,98.46,98.48,239900000.0
2007-10-02 23:16:00,98.48,98.48,98.47,98.48,73500000.0
2007-10-02 23:17:00,98.47,98.48,98.46,98.47,128700000.0
2007-10-02 23:18:00,98.46,98.48,98.45,98.47,116300000.0
2007-10-02 23:19:00,98.48,98.48,98.46,98.46,53600000.0
2007-10-02 23:20:00,98.46,98.47,98.46,98.46,27800000.0
2007-10-02 23:21:00,98.458,98.46,98.435,98.449,734799997.0
2007-10-02 23:22:00,98.46,98.46,98.44,98.44,64000000.0
2007-10-02 23:23:00,98.45,98.45,98.45,98.45,7400000.0
2007-10-02 23:24:00,98.46,98.46,98.46,98.46,8000000.0
2007-10-02 23:25:00,98.45,98.47,98.44,98.47,59000000.0
2007-10-02 23:26:00,98.47,98.47,98.44,98.45,111000000.0
2007-10-02 23:27:00,98.46,98.46,98.46,98.46,8000000.0
2007-10-02 23:28:00,98.45,98.46,98.44,98.46,152900000.0
2007-10-02 23:29:00,98.45,98.46,98.44,98.45,103400000.0
2007-10-02 23:30:00,98.46,98.48,98.45,98.47,75200000.0
2007-10-02 23:31:00,98.48,98.49,98.46,98.47,45400000.0
2007-10-02 23:32:00,98.47,98.47,98.46,98.46,10400000.0
2007-10-02 23:33:00,98.46,98.46,98.41,98.43,92600000.0
2007-10-02 23:34:00,98.41,98.45,98.39,98.45,411400000.0
2007-10-02 23:35:00,98.45,98.46,98.42,98.44,88400000.0
2007-10-02 23:36:00,98.42,98.45,98.42,98.45,121900000.0
2007-10-02 23:37:00,98.45,98.45,98.43,98.44,54400000.0
2007-10-02 23:38:00,98.43,98.44,98.39,98.43,138900000.0
2007-10-02 23:39:00,98.42,98.42,98.415,98.42,79800000.0
2007-10-02 23:40:00,98.42,98.43,98.42,98.43,222000000.0
2007-10-02 23:41:00,98.43,98.43,98.4,98.425,119599999.0
2007-10-02 23:42:00,98.43,98.43,98.42,98.42,83100000.0
2007-10-02 23:43:00,98.43,98.43,98.41,98.41,210300000.0
2007-10-02 23:44:00,98.425,98.43,98.42,98.43,136100000.0
2007-10-02 23:45:00,98.42,98.42,98.4,98.42,69000000.0
2007-10-02 23:46:00,98.42,98.42,98.38,98.4,157200000.0
2007-10-02 23:47:00,98.4,98.4,98.35,98.4,274300000.0
2007-10-02 23:48:00,98.4,98.4,98.36,98.395,212300000.0
2007-10-02 23:49:00,98.37,98.4,98.37,98.4,40100000.0
2007-10-02 23:50:00,98.4,98.4,98.35,98.39,235100000.0
2007-10-02 23:51:00,98.39,98.39,98.37,98.39,14400000.0
2007-10-02 23:52:00,98.37,98.39,98.32,98.37,397900000.0
2007-10-02 23:53:00,98.37,98.37,98.34,98.37,277500000.0
2007-10-02 23:54:00,98.37,98.37,98.32,98.35,303900000.0
2007-10-02 23:55:00,98.35,98.35,98.32,98.34,209300000.0
2007-10-02 23:56:00,98.34,98.35,98.33,98.33,67100000.0
2007-10-02 23:57:00,98.33,98.34,98.33,98.34,29600000.0
2007-10-02 23:58:00,98.34,98.355,98.34,98.35,192700000.0
2007-10-02 23:59:00,98.345,98.35,98.31,98.34,277300000.0
2007-10-03 00:00:00,98.34,98.35,98.32,98.35,146800000.0
2007-10-03 00:01:00,98.35,98.38,98.34,98.38,333300000.0
2007-10-03 00:02:00,98.38,98.38,98.37,98.38,257500000.0
2007-10-03 00:03:00,98.38,98.395,98.37,98.39,248000000.0
2007-10-03 00:04:00,98.39,98.42,98.38,98.42,406800000.0
2007-10-03 00:05:00,98.41,98.42,98.4,98.41,178700000.0
2007-10-03 00:06:00,98.41,98.41,98.41,98.41,31800000.0
2007-10-03 00:07:00,98.415,98.45,98.415,98.43,464500000.0
2007-10-03 00:08:00,98.43,98.45,98.41,98.425,201600000.0
2007-10-03 00:09:00,98.45,98.45,98.44,98.44,71400000.0
2007-10-03 00:10:00,98.44,98.44,98.425,98.425,148200000.0
2007-10-03 00:11:00,98.425,98.43,98.4,98.42,419199999.0
2007-10-03 00:12:00,98.42,98.43,98.42,98.43,84000000.0
2007-10-03 00:13:00,98.425,98.43,98.415,98.43,81800000.0
2007-10-03 00:14:00,98.43,98.43,98.42,98.42,75200000.0
2007-10-03 00:15:00,98.42,98.42,98.41,98.42,53700000.0
2007-10-03 00:16:00,98.415,98.43,98.41,98.42,87700000.0
2007-10-03 00:17:00,98.42,98.43,98.405,98.43,248100000.0
2007-10-03 00:18:00,98.42,98.43,98.42,98.42,63100000.0
2007-10-03 00:19:00,98.397,98.403,98.378,98.399,554200001.0
2007-10-03 00:20:00,98.42,98.42,98.42,98.42,46500000.0
2007-10-03 00:21:00,98.425,98.43,98.415,98.42,91700000.0
2007-10-03 00:22:00,98.42,98.42,98.42,98.42,37900000.0
2007-10-03 00:23:00,98.415,98.415,98.405,98.41,71300000.0
2007-10-03 00:24:00,98.405,98.41,98.405,98.41,19800000.0
2007-10-03 00:25:00,98.41,98.42,98.41,98.42,127500000.0
2007-10-03 00:26:00,98.42,98.42,98.4,98.405,97600001.0
2007-10-03 00:27:00,98.41,98.41,98.41,98.41,11500000.0
2007-10-03 00:28:00,98.41,98.41,98.41,98.41,34500000.0
2007-10-03 00:29:00,98.41,98.41,98.41,98.41,114700000.0
2007-10-03 00:30:00,98.41,98.41,98.4,98.41,41600000.0
2007-10-03 00:31:00,98.41,98.41,98.41,98.41,66800000.0
2007-10-03 00:32:00,98.41,98.41,98.4,98.405,167099998.0
2007-10-03 00:33:00,98.41,98.41,98.41,98.41,21400000.0
2007-10-03 00:34:00,98.41,98.41,98.41,98.41,9900000.0
2007-10-03 00:35:00,98.41,98.41,98.41,98.41,69800000.0
2007-10-03 00:36:00,98.42,98.42,98.41,98.42,52000000.0
2007-10-03 00:37:00,98.42,98.42,98.41,98.42,66500000.0
2007-10-03 00:38:00,98.415,98.42,98.41,98.42,150000000.0
2007-10-03 00:39:00,98.42,98.43,98.41,98.42,415899999.0
2007-10-03 00:40:00,98.42,98.43,98.42,98.42,95500000.0
2007-10-03 00:41:00,98.425,98.43,98.415,98.43,161999997.0
2007-10-03 00:42:00,98.43,98.43,98.43,98.43,36000000.0
2007-10-03 00:43:00,98.42,98.42,98.42,98.42,49700000.0
2007-10-03 00:44:00,98.42,98.42,98.42,98.42,90900000.0
2007-10-03 00:45:00,98.425,98.43,98.42,98.43,129299999.0
2007-10-03 00:46:00,98.43,98.45,98.43,98.44,150900000.0
2007-10-03 00:47:00,98.44,98.44,98.43,98.44,67300000.0
2007-10-03 00:48:00,98.44,98.44,98.41,98.42,273300004.0
2007-10-03 00:49:00,98.43,98.43,98.425,98.425,68700000.0
2007-10-03 00:50:00,98.43,98.43,98.42,98.42,109400000.0
2007-10-03 00:51:00,98.42,98.43,98.41,98.425,274000002.0
2007-10-03 00:52:00,98.43,98.43,98.42,98.43,220199999.0
2007-10-03 00:53:00,98.43,98.45,98.43,98.44,489399997.0
2007-10-03 00:54:00,98.445,98.445,98.44,98.44,26000000.0
2007-10-03 00:55:00,98.44,98.45,98.44,98.45,47500000.0
2007-10-03 00:56:00,98.44,98.45,98.43,98.43,132800000.0
2007-10-03 00:57:00,98.425,98.43,98.39,98.43,403200004.0
2007-10-03 00:58:00,98.43,98.43,98.415,98.43,71400000.0
2007-10-03 00:59:00,98.43,98.44,98.43,98.44,106600000.0
2007-10-03 01:00:00,98.44,98.45,98.44,98.44,432000001.0
2007-10-03 01:01:00,98.44,98.47,98.435,98.47,362599992.0
2007-10-03 01:02:00,98.47,98.48,98.465,98.465,207000000.0
2007-10-03 01:03:00,98.465,98.48,98.465,98.48,149900000.0
2007-10-03 01:04:00,98.48,98.48,98.42,98.45,639700000.0
2007-10-03 01:05:00,98.45,98.48,98.45,98.47,655699999.0
2007-10-03 01:06:00,98.475,98.49,98.47,98.47,615799999.0
2007-10-03 01:07:00,98.47,98.47,98.45,98.465,295800003.0
2007-10-03 01:08:00,98.47,98.48,98.46,98.48,72500000.0
2007-10-03 01:09:00,98.48,98.48,98.48,98.48,47800000.0
2007-10-03 01:10:00,98.475,98.5,98.47,98.5,236000000.0
2007-10-03 01:11:00,98.5,98.5,98.48,98.5,289100000.0
2007-10-03 01:12:00,98.49,98.49,98.475,98.475,153500000.0
2007-10-03 01:13:00,98.48,98.48,98.47,98.47,50800000.0
2007-10-03 01:14:00,98.48,98.49,98.47,98.475,161500000.0
2007-10-03 01:15:00,98.475,98.475,98.47,98.47,36800000.0
2007-10-03 01:16:00,98.47,98.475,98.46,98.46,141200000.0
2007-10-03 01:17:00,98.46,98.46,98.44,98.45,322399999.0
2007-10-03 01:18:00,98.45,98.465,98.45,98.465,107600000.0
2007-10-03 01:19:00,98.46,98.47,98.455,98.47,56700000.0
2007-10-03 01:20:00,98.46,98.47,98.46,98.46,63700000.0
2007-10-03 01:21:00,98.47,98.47,98.43,98.435,380799997.0
2007-10-03 01:22:00,98.44,98.44,98.425,98.44,471999995.0
2007-10-03 01:23:00,98.44,98.44,98.39,98.4,576099996.0
2007-10-03 01:24:00,98.4,98.43,98.39,98.42,560399995.0
2007-10-03 01:25:00,98.43,98.43,98.415,98.42,42500000.0
2007-10-03 01:26:00,98.42,98.43,98.4,98.43,264499998.0
2007-10-03 01:27:00,98.43,98.43,98.41,98.42,144699999.0
2007-10-03 01:28:00,98.42,98.42,98.39,98.39,336099999.0
2007-10-03 01:29:00,98.38,98.4,98.38,98.4,383400000.0
2007-10-03 01:30:00,98.4,98.41,98.39,98.41,514300000.0
2007-10-03 01:31:00,98.4,98.42,98.4,98.41,171999999.0
2007-10-03 01:32:00,98.41,98.42,98.39,98.42,445900001.0
2007-10-03 01:33:00,98.415,98.44,98.41,98.43,543900000.0
2007-10-03 01:34:00,98.43,98.45,98.425,98.44,177800000.0
2007-10-03 01:35:00,98.44,98.44,98.42,98.43,56600002.0
2007-10-03 01:36:00,98.43,98.43,98.43,98.43,10700000.0
2007-10-03 01:37:00,98.43,98.43,98.41,98.42,65800000.0
2007-10-03 01:38:00,98.42,98.42,98.42,98.42,26800000.0
2007-10-03 01:39:00,98.42,98.43,98.41,98.43,747599996.0
2007-10-03 01:40:00,98.425,98.43,98.42,98.42,126200000.0
2007-10-03 01:41:00,98.42,98.43,98.42,98.43,93800000.0
2007-10-03 01:42:00,98.43,98.43,98.415,98.42,121500000.0
2007-10-03 01:43:00,98.42,98.43,98.39,98.395,270399997.0
2007-10-03 01:44:00,98.4,98.41,98.4,98.4,39500000.0
2007-10-03 01:45:00,98.4,98.4,98.395,98.395,9100000.0
2007-10-03 01:46:00,98.4,98.4,98.39,98.4,19200000.0
2007-10-03 01:47:00,98.385,98.41,98.38,98.39,153900000.0
2007-10-03 01:48:00,98.39,98.41,98.385,98.39,166600000.0
2007-10-03 01:49:00,98.395,98.4,98.38,98.39,188199998.0
2007-10-03 01:50:00,98.39,98.39,98.375,98.375,94800000.0
2007-10-03 01:51:00,98.38,98.39,98.37,98.39,240300001.0
2007-10-03 01:52:00,98.39,98.39,98.37,98.38,143700000.0
2007-10-03 01:53:00,98.38,98.39,98.37,98.375,184200000.0
2007-10-03 01:54:00,98.38,98.38,98.38,98.38,99600000.0
2007-10-03 01:55:00,98.38,98.39,98.38,98.39,285700000.0
2007-10-03 01:56:00,98.38,98.39,98.36,98.36,409600000.0
2007-10-03 01:57:00,98.36,98.38,98.355,98.38,202799997.0
2007-10-03 01:58:00,98.38,98.38,98.37,98.38,162500000.0
2007-10-03 01:59:00,98.38,98.38,98.36,98.36,434299999.0
2007-10-03 02:00:00,98.37,98.4,98.35,98.39,396999999.0
2007-10-03 02:01:00,98.385,98.41,98.385,98.395,227899999.0
2007-10-03 02:02:00,98.4,98.41,98.38,98.38,261200000.0
2007-10-03 02:03:00,98.38,98.39,98.37,98.39,155100000.0
2007-10-03 02:04:00,98.39,98.4,98.39,98.4,94999997.0
2007-10-03 02:05:00,98.4,98.42,98.39,98.41,252400000.0
2007-10-03 02:06:00,98.41,98.41,98.4,98.4,60300000.0
2007-10-03 02:07:00,98.4,98.4,98.39,98.39,280799996.0
2007-10-03 02:08:00,98.39,98.39,98.355,98.37,918299992.0
2007-10-03 02:09:00,98.365,98.41,98.355,98.41,1001199999.0
2007-10-03 02:10:00,98.41,98.41,98.39,98.395,314799999.0
2007-10-03 02:11:00,98.395,98.41,98.38,98.41,768699996.0
2007-10-03 02:12:00,98.41,98.42,98.39,98.41,705199995.0
2007-10-03 02:13:00,98.4,98.42,98.4,98.41,517399989.0
2007-10-03 02:14:00,98.42,98.435,98.415,98.435,192999998.0
2007-10-03 02:15:00,98.435,98.44,98.43,98.435,318200001.0
2007-10-03 02:16:00,98.435,98.44,98.43,98.43,126800002.0
2007-10-03 02:17:00,98.44,98.45,98.43,98.445,489799997.0
2007-10-03 02:18:00,98.45,98.46,98.44,98.44,157000000.0
2007-10-03 02:19:00,98.45,98.46,98.43,98.44,467399993.0
2007-10-03 02:20:00,98.44,98.45,98.43,98.43,481400001.0
2007-10-03 02:21:00,98.43,98.43,98.39,98.4,824100001.0
2007-10-03 02:22:00,98.4,98.41,98.4,98.4,177600000.0
2007-10-03 02:23:00,98.41,98.41,98.38,98.4,491499998.0
2007-10-03 02:24:00,98.41,98.42,98.39,98.41,297499999.0
2007-10-03 02:25:00,98.41,98.43,98.41,98.42,199200000.0
2007-10-03 02:26:00,98.42,98.42,98.42,98.42,45600000.0
2007-10-03 02:27:00,98.42,98.44,98.41,98.44,477500003.0
2007-10-03 02:28:00,98.44,98.45,98.435,98.44,871400005.0
2007-10-03 02:29:00,98.44,98.45,98.43,98.44,425600005.0
2007-10-03 02:30:00,98.44,98.44,98.43,98.435,281700008.0
2007-10-03 02:31:00,98.435,98.44,98.435,98.44,214600001.0
2007-10-03 02:32:00,98.435,98.44,98.43,98.43,341800000.0
2007-10-03 02:33:00,98.43,98.45,98.43,98.45,209600000.0
2007-10-03 02:34:00,98.45,98.45,98.44,98.45,157600000.0
2007-10-03 02:35:00,98.45,98.45,98.44,98.45,183199997.0
2007-10-03 02:36:00,98.45,98.45,98.45,98.45,8000000.0
2007-10-03 02:37:00,98.428,98.436,98.398,98.424,456699995.0
2007-10-03 02:38:00,98.45,98.47,98.45,98.46,170800000.0
2007-10-03 02:39:00,98.46,98.47,98.45,98.47,622499999.0
2007-10-03 02:40:00,98.47,98.49,98.47,98.48,224800000.0
2007-10-03 02:41:00,98.48,98.48,98.47,98.48,362799996.0
2007-10-03 02:42:00,98.48,98.48,98.46,98.46,422899997.0
2007-10-03 02:43:00,98.46,98.48,98.46,98.48,426800001.0
2007-10-03 02:44:00,98.475,98.49,98.46,98.47,357800000.0
2007-10-03 02:45:00,98.47,98.47,98.47,98.47,181600000.0
2007-10-03 02:46:00,98.47,98.48,98.465,98.48,356600001.0
2007-10-03 02:47:00,98.48,98.495,98.47,98.495,455500001.0
2007-10-03 02:48:00,98.495,98.495,98.46,98.465,629600000.0
2007-10-03 02:49:00,98.465,98.48,98.46,98.47,548099997.0
2007-10-03 02:50:00,98.47,98.47,98.45,98.455,682099996.0
2007-10-03 02:51:00,98.46,98.46,98.43,98.44,663199997.0
2007-10-03 02:52:00,98.45,98.46,98.43,98.46,779100001.0
2007-10-03 02:53:00,98.46,98.46,98.44,98.45,456800000.0
2007-10-03 02:54:00,98.46,98.46,98.385,98.4,1850599990.0
2007-10-03 02:55:00,98.41,98.43,98.4,98.41,1475100002.0
2007-10-03 02:56:00,98.41,98.42,98.41,98.41,1230899994.0
2007-10-03 02:57:00,98.415,98.44,98.41,98.44,474800002.0
2007-10-03 02:58:00,98.44,98.45,98.43,98.43,727699991.0
2007-10-03 02:59:00,98.43,98.44,98.42,98.425,552799999.0
2007-10-03 03:00:00,98.43,98.44,98.42,98.43,495399996.0
2007-10-03 03:01:00,98.42,98.44,98.42,98.43,723499985.0
2007-10-03 03:02:00,98.43,98.43,98.43,98.43,138700000.0
2007-10-03 03:03:00,98.43,98.43,98.42,98.43,253199993.0
2007-10-03 03:04:00,98.43,98.43,98.41,98.41,414699995.0
2007-10-03 03:05:00,98.41,98.43,98.41,98.42,453000002.0
2007-10-03 03:06:00,98.43,98.43,98.42,98.42,296599989.0
2007-10-03 03:07:00,98.42,98.42,98.42,98.42,122200000.0
2007-10-03 03:08:00,98.42,98.42,98.4,98.41,403899994.0
2007-10-03 03:09:00,98.41,98.41,98.39,98.4,687899998.0
2007-10-03 03:10:00,98.4,98.41,98.39,98.405,264500001.0
2007-10-03 03:11:00,98.41,98.41,98.39,98.4,206400003.0
2007-10-03 03:12:00,98.4,98.4,98.38,98.4,1000599996.0
2007-10-03 03:13:00,98.4,98.43,98.39,98.42,608900001.0
2007-10-03 03:14:00,98.42,98.42,98.4,98.4,212000000.0
2007-10-03 03:15:00,98.395,98.41,98.39,98.4,839500000.0
2007-10-03 03:16:00,98.4,98.41,98.395,98.4,92700000.0
2007-10-03 03:17:00,98.41,98.41,98.4,98.41,166000000.0
2007-10-03 03:18:00,98.41,98.42,98.41,98.42,140399999.0
2007-10-03 03:19:00,98.42,98.42,98.41,98.41,277700000.0
2007-10-03 03:20:00,98.41,98.41,98.39,98.41,377600005.0
2007-10-03 03:21:00,98.41,98.44,98.41,98.44,589699997.0
2007-10-03 03:22:00,98.44,98.45,98.42,98.44,497200002.0
2007-10-03 03:23:00,98.43,98.45,98.425,98.44,259700004.0
2007-10-03 03:24:00,98.44,98.45,98.44,98.45,309599994.0
2007-10-03 03:25:00,98.45,98.46,98.45,98.46,86700000.0
2007-10-03 03:26:00,98.45,98.46,98.44,98.45,436799999.0
2007-10-03 03:27:00,98.45,98.46,98.45,98.45,212600000.0
2007-10-03 03:28:00,98.45,98.46,98.45,98.46,184800000.0
2007-10-03 03:29:00,98.46,98.46,98.43,98.435,219000000.0
2007-10-03 03:30:00,98.435,98.465,98.43,98.44,418300001.0
2007-10-03 03:31:00,98.44,98.45,98.42,98.44,723000001.0
2007-10-03 03:32:00,98.44,98.44,98.4,98.42,459700001.0
2007-10-03 03:33:00,98.41,98.44,98.41,98.41,650699996.0
2007-10-03 03:34:00,98.42,98.43,98.405,98.42,497600000.0
2007-10-03 03:35:00,98.42,98.43,98.405,98.42,399200000.0
2007-10-03 03:36:00,98.42,98.44,98.42,98.42,571200000.0
2007-10-03 03:37:00,98.42,98.42,98.41,98.41,174000000.0
2007-10-03 03:38:00,98.42,98.43,98.405,98.42,197399999.0
2007-10-03 03:39:00,98.42,98.44,98.41,98.44,431999997.0
2007-10-03 03:40:00,98.43,98.45,98.425,98.45,682800002.0
2007-10-03 03:41:00,98.45,98.45,98.425,98.43,382400000.0
2007-10-03 03:42:00,98.43,98.43,98.43,98.43,57600000.0
2007-10-03 03:43:00,98.43,98.47,98.43,98.455,378300003.0
2007-10-03 03:44:00,98.455,98.47,98.45,98.47,230499998.0
2007-10-03 03:45:00,98.46,98.48,98.46,98.48,434400000.0
2007-10-03 03:46:00,98.47,98.5,98.46,98.5,328000001.0
2007-10-03 03:47:00,98.5,98.5,98.49,98.49,216800000.0
2007-10-03 03:48:00,98.49,98.5,98.49,98.5,148800000.0
2007-10-03 03:49:00,98.5,98.51,98.49,98.51,298100000.0
2007-10-03 03:50:00,98.51,98.53,98.5,98.5,265600000.0
2007-10-03 03:51:00,98.5,98.52,98.49,98.52,101400000.0
2007-10-03 03:52:00,98.52,98.53,98.5,98.52,308999999.0
2007-10-03 03:53:00,98.52,98.53,98.51,98.52,84400000.0
2007-10-03 03:54:00,98.52,98.54,98.52,98.52,129600000.0
2007-10-03 03:55:00,98.52,98.53,98.52,98.53,55200000.0
2007-10-03 03:56:00,98.53,98.54,98.53,98.54,23900000.0
2007-10-03 03:57:00,98.54,98.55,98.53,98.55,431799999.0
2007-10-03 03:58:00,98.55,98.61,98.53,98.61,247200000.0
2007-10-03 03:59:00,98.61,98.61,98.56,98.56,291700001.0
2007-10-03 04:00:00,98.56,98.58,98.56,98.58,214299998.0
2007-10-03 04:01:00,98.58,98.59,98.57,98.59,287200000.0
2007-10-03 04:02:00,98.59,98.61,98.57,98.57,644800000.0
2007-10-03 04:03:00,98.58,98.61,98.57,98.59,381800000.0
2007-10-03 04:04:00,98.58,98.61,98.58,98.6,139900000.0
2007-10-03 04:05:00,98.6,98.61,98.59,98.61,461900000.0
2007-10-03 04:06:00,98.61,98.61,98.6,98.6,199700000.0
2007-10-03 04:07:00,98.595,98.6,98.575,98.585,194200000.0
2007-10-03 04:08:00,98.585,98.59,98.585,98.59,71900000.0
2007-10-03 04:09:00,98.59,98.6,98.58,98.6,306699998.0
2007-10-03 04:10:00,98.6,98.605,98.58,98.6,562599997.0
2007-10-03 04:11:00,98.6,98.61,98.59,98.61,248400002.0
2007-10-03 04:12:00,98.61,98.61,98.595,98.6,245000000.0
2007-10-03 04:13:00,98.6,98.6,98.57,98.59,444100000.0
2007-10-03 04:14:00,98.59,98.59,98.56,98.56,156800000.0
2007-10-03 04:15:00,98.56,98.58,98.56,98.575,250900005.0
2007-10-03 04:16:00,98.59,98.59,98.57,98.59,240000002.0
2007-10-03 04:17:00,98.59,98.59,98.56,98.57,303199999.0
2007-10-03 04:18:00,98.57,98.58,98.56,98.57,209600000.0
2007-10-03 04:19:00,98.58,98.58,98.58,98.58,12700000.0
2007-10-03 04:20:00,98.59,98.59,98.57,98.57,316599997.0
2007-10-03 04:21:00,98.59,98.59,98.575,98.59,88100000.0
2007-10-03 04:22:00,98.58,98.58,98.57,98.58,78200000.0
2007-10-03 04:23:00,98.58,98.58,98.57,98.57,26400000.0
2007-10-03 04:24:00,98.57,98.57,98.56,98.56,147300000.0
2007-10-03 04:25:00,98.56,98.58,98.56,98.57,109600000.0
2007-10-03 04:26:00,98.58,98.59,98.57,98.59,203900000.0
2007-10-03 04:27:00,98.59,98.6,98.58,98.6,196000000.0
2007-10-03 04:28:00,98.6,98.6,98.59,98.59,79300000.0
2007-10-03 04:29:00,98.59,98.59,98.58,98.58,93100000.0
2007-10-03 04:30:00,98.59,98.62,98.585,98.6,342600001.0
2007-10-03 04:31:00,98.61,98.63,98.6,98.62,175800000.0
2007-10-03 04:32:00,98.61,98.64,98.61,98.64,437599990.0
2007-10-03 04:33:00,98.64,98.65,98.64,98.65,180500000.0
2007-10-03 04:34:00,98.65,98.67,98.65,98.655,272200000.0
2007-10-03 04:35:00,98.66,98.67,98.65,98.65,206900000.0
2007-10-03 04:36:00,98.65,98.66,98.65,98.66,89200000.0
2007-10-03 04:37:00,98.66,98.67,98.64,98.655,370499998.0
2007-10-03 04:38:00,98.65,98.66,98.64,98.64,369800001.0
2007-10-03 04:39:00,98.65,98.65,98.63,98.65,184599998.0
2007-10-03 04:40:00,98.65,98.66,98.65,98.65,64800000.0
2007-10-03 04:41:00,98.65,98.65,98.635,98.64,130000000.0
2007-10-03 04:42:00,98.65,98.65,98.635,98.65,161000000.0
2007-10-03 04:43:00,98.65,98.65,98.64,98.64,139200000.0
2007-10-03 04:44:00,98.64,98.64,98.64,98.64,23200000.0
2007-10-03 04:45:00,98.64,98.64,98.635,98.64,11700000.0
2007-10-03 04:46:00,98.64,98.64,98.62,98.62,316199999.0
2007-10-03 04:47:00,98.62,98.63,98.62,98.63,54400000.0
2007-10-03 04:48:00,98.63,98.63,98.61,98.62,94300000.0
2007-10-03 04:49:00,98.62,98.63,98.61,98.62,473300002.0
2007-10-03 04:50:00,98.62,98.63,98.6,98.62,236600000.0
2007-10-03 04:51:00,98.61,98.62,98.6,98.61,343900001.0
2007-10-03 04:52:00,98.61,98.61,98.605,98.605,92100000.0
2007-10-03 04:53:00,98.6,98.61,98.59,98.61,315300000.0
2007-10-03 04:54:00,98.6,98.61,98.59,98.6,273600001.0
2007-10-03 04:55:00,98.6,98.6,98.59,98.59,170600000.0
2007-10-03 04:56:00,98.59,98.6,98.59,98.59,210200001.0
2007-10-03 04:57:00,98.6,98.61,98.6,98.6,218500000.0
2007-10-03 04:58:00,98.6,98.61,98.595,98.6,101400000.0
2007-10-03 04:59:00,98.6,98.61,98.6,98.6,79300000.0
2007-10-03 05:00:00,98.6,98.61,98.59,98.6,118900000.0
2007-10-03 05:01:00,98.59,98.61,98.59,98.6,100000000.0
2007-10-03 05:02:00,98.6,98.6,98.6,98.6,8000000.0
2007-10-03 05:03:00,98.6,98.61,98.59,98.6,148700000.0
2007-10-03 05:04:00,98.59,98.6,98.58,98.58,144500000.0
2007-10-03 05:05:00,98.58,98.58,98.57,98.57,84400000.0
2007-10-03 05:06:00,98.57,98.57,98.57,98.57,191400000.0
2007-10-03 05:07:00,98.57,98.57,98.56,98.56,52800000.0
2007-10-03 05:08:00,98.56,98.57,98.56,98.57,33600000.0
2007-10-03 05:09:00,98.57,98.57,98.555,98.56,90300000.0
2007-10-03 05:10:00,98.56,98.56,98.54,98.56,143000000.0
2007-10-03 05:11:00,98.56,98.58,98.56,98.58,103600000.0
2007-10-03 05:12:00,98.58,98.58,98.565,98.57,246900000.0
2007-10-03 05:13:00,98.57,98.58,98.57,98.58,102800000.0
2007-10-03 05:14:00,98.58,98.58,98.57,98.57,155600000.0
2007-10-03 05:15:00,98.58,98.58,98.57,98.575,149300000.0
2007-10-03 05:16:00,98.58,98.58,98.56,98.58,580000000.0
2007-10-03 05:17:00,98.57,98.58,98.57,98.57,52900000.0
2007-10-03 05:18:00,98.57,98.57,98.57,98.57,23500000.0
2007-10-03 05:19:00,98.57,98.57,98.55,98.55,111799998.0
2007-10-03 05:20:00,98.56,98.57,98.56,98.57,127999999.0
2007-10-03 05:21:00,98.57,98.57,98.57,98.57,13600000.0
2007-10-03 05:22:00,98.56,98.57,98.56,98.57,20000000.0
2007-10-03 05:23:00,98.531,98.544,98.525,98.533,48000000.0
2007-10-03 05:24:00,98.57,98.58,98.57,98.58,28000000.0
2007-10-03 05:25:00,98.57,98.58,98.57,98.58,47100000.0
2007-10-03 05:26:00,98.58,98.58,98.57,98.57,129700000.0
2007-10-03 05:27:00,98.57,98.58,98.57,98.58,69400000.0
2007-10-03 05:28:00,98.58,98.58,98.58,98.58,4800000.0
2007-10-03 05:29:00,98.58,98.58,98.58,98.58,5600000.0
2007-10-03 05:30:00,98.58,98.58,98.58,98.58,8000000.0
2007-10-03 05:31:00,98.58,98.58,98.58,98.58,5600000.0
2007-10-03 05:32:00,98.58,98.58,98.58,98.58,10400000.0
2007-10-03 05:33:00,98.58,98.59,98.58,98.58,27200000.0
2007-10-03 05:34:00,98.58,98.59,98.58,98.59,7200000.0
2007-10-03 05:35:00,98.59,98.59,98.58,98.59,58400000.0
2007-10-03 05:36:00,98.59,98.59,98.59,98.59,13600000.0
2007-10-03 05:37:00,98.547,98.555,98.545,98.55,127200000.0
2007-10-03 05:38:00,98.59,98.59,98.58,98.59,16800000.0
2007-10-03 05:39:00,98.59,98.6,98.58,98.58,155600000.0
2007-10-03 05:40:00,98.59,98.6,98.57,98.575,177800000.0
2007-10-03 05:41:00,98.58,98.58,98.565,98.58,179200002.0
2007-10-03 05:42:00,98.58,98.58,98.57,98.57,128800000.0
2007-10-03 05:43:00,98.58,98.58,98.57,98.58,33600000.0
2007-10-03 05:44:00,98.58,98.58,98.57,98.57,17600000.0
2007-10-03 05:45:00,98.57,98.59,98.54,98.56,796699999.0
2007-10-03 05:46:00,98.56,98.57,98.55,98.57,226200000.0
2007-10-03 05:47:00,98.56,98.57,98.55,98.55,133400000.0
2007-10-03 05:48:00,98.55,98.56,98.55,98.55,502000000.0
2007-10-03 05:49:00,98.55,98.55,98.53,98.535,392100000.0
2007-10-03 05:50:00,98.535,98.54,98.53,98.53,197800000.0
2007-10-03 05:51:00,98.54,98.54,98.53,98.53,263400000.0
2007-10-03 05:52:00,98.53,98.54,98.515,98.515,182300001.0
2007-10-03 05:53:00,98.52,98.53,98.51,98.52,230300000.0
2007-10-03 05:54:00,98.52,98.52,98.52,98.52,106400000.0
2007-10-03 05:55:00,98.52,98.52,98.515,98.52,58800000.0
2007-10-03 05:56:00,98.52,98.53,98.52,98.53,23200000.0
2007-10-03 05:57:00,98.52,98.53,98.52,98.53,55000000.0
2007-10-03 05:58:00,98.54,98.55,98.53,98.54,58400000.0
2007-10-03 05:59:00,98.54,98.54,98.52,98.54,45900000.0
2007-10-03 06:00:00,98.54,98.55,98.53,98.53,77100000.0
2007-10-03 06:01:00,98.54,98.55,98.53,98.55,150300000.0
2007-10-03 06:02:00,98.55,98.55,98.53,98.54,291900000.0
2007-10-03 06:03:00,98.54,98.54,98.52,98.53,93300000.0
2007-10-03 06:04:00,98.54,98.54,98.52,98.54,55800000.0
2007-10-03 06:05:00,98.54,98.54,98.53,98.53,43700000.0
2007-10-03 06:06:00,98.54,98.54,98.54,98.54,31700000.0
2007-10-03 06:07:00,98.54,98.55,98.53,98.54,153900000.0
2007-10-03 06:08:00,98.54,98.54,98.52,98.54,113700001.0
2007-10-03 06:09:00,98.54,98.54,98.54,98.54,72100000.0
2007-10-03 06:10:00,98.54,98.54,98.54,98.54,300000.0
2007-10-03 06:11:00,98.52,98.52,98.51,98.51,120100000.0
2007-10-03 06:12:00,98.54,98.54,98.52,98.52,6500000.0
2007-10-03 06:13:00,98.52,98.54,98.51,98.52,171000000.0
2007-10-03 06:14:00,98.51,98.54,98.51,98.54,33500001.0
2007-10-03 06:15:00,98.52,98.52,98.52,98.52,11200000.0
2007-10-03 06:16:00,98.52,98.54,98.51,98.52,208999999.0
2007-10-03 06:17:00,98.52,98.52,98.52,98.52,120500000.0
2007-10-03 06:18:00,98.52,98.52,98.51,98.51,81100000.0
2007-10-03 06:19:00,98.51,98.52,98.51,98.51,59200000.0
2007-10-03 06:20:00,98.51,98.52,98.5,98.51,118400000.0
2007-10-03 06:21:00,98.51,98.51,98.51,98.51,5600000.0
2007-10-03 06:22:00,98.51,98.52,98.51,98.52,53600000.0
2007-10-03 06:23:00,98.52,98.52,98.495,98.5,76800000.0
2007-10-03 06:24:00,98.5,98.51,98.5,98.5,144000000.0
2007-10-03 06:25:00,98.5,98.5,98.49,98.5,289999998.0
2007-10-03 06:26:00,98.495,98.5,98.495,98.5,25400000.0
2007-10-03 06:27:00,98.5,98.51,98.5,98.51,264099997.0
2007-10-03 06:28:00,98.51,98.52,98.51,98.51,61600000.0
2007-10-03 06:29:00,98.52,98.52,98.51,98.52,58400000.0
2007-10-03 06:30:00,98.51,98.52,98.51,98.52,198500002.0
2007-10-03 06:31:00,98.52,98.53,98.515,98.52,80200000.0
2007-10-03 06:32:00,98.53,98.54,98.52,98.54,116800000.0
2007-10-03 06:33:00,98.54,98.54,98.54,98.54,107300000.0
2007-10-03 06:34:00,98.54,98.55,98.54,98.54,43000000.0
2007-10-03 06:35:00,98.54,98.55,98.535,98.54,114500000.0
2007-10-03 06:36:00,98.54,98.55,98.53,98.55,174000000.0
2007-10-03 06:37:00,98.55,98.56,98.55,98.55,109699999.0
2007-10-03 06:38:00,98.55,98.55,98.525,98.54,321499999.0
2007-10-03 06:39:00,98.535,98.54,98.52,98.53,211499996.0
2007-10-03 06:40:00,98.53,98.55,98.53,98.54,365799997.0
2007-10-03 06:41:00,98.54,98.55,98.52,98.52,340100003.0
2007-10-03 06:42:00,98.52,98.54,98.52,98.53,407100010.0
2007-10-03 06:43:00,98.53,98.53,98.52,98.53,194400003.0
2007-10-03 06:44:00,98.53,98.53,98.53,98.53,14400000.0
2007-10-03 06:45:00,98.53,98.53,98.53,98.53,28800000.0
2007-10-03 06:46:00,98.53,98.54,98.52,98.54,195000000.0
2007-10-03 06:47:00,98.54,98.54,98.53,98.53,45400000.0
2007-10-03 06:48:00,98.53,98.56,98.53,98.55,270900000.0
2007-10-03 06:49:00,98.55,98.55,98.535,98.55,172200000.0
2007-10-03 06:50:00,98.55,98.56,98.53,98.55,226799999.0
2007-10-03 06:51:00,98.55,98.55,98.545,98.55,95400000.0
2007-10-03 06:52:00,98.56,98.56,98.55,98.55,36000000.0
2007-10-03 06:53:00,98.55,98.56,98.55,98.55,70800000.0
2007-10-03 06:54:00,98.54,98.55,98.53,98.55,173299995.0
2007-10-03 06:55:00,98.55,98.55,98.55,98.55,1600000.0
2007-10-03 06:56:00,98.54,98.55,98.54,98.55,138000000.0
2007-10-03 06:57:00,98.54,98.55,98.54,98.54,101700000.0
2007-10-03 06:58:00,98.55,98.57,98.55,98.56,89800000.0
2007-10-03 06:59:00,98.57,98.57,98.55,98.56,48600000.0
2007-10-03 07:00:00,98.56,98.58,98.56,98.58,65600000.0
2007-10-03 07:01:00,98.58,98.59,98.58,98.59,27200000.0
2007-10-03 07:02:00,98.59,98.6,98.59,98.59,297300000.0
2007-10-03 07:03:00,98.59,98.59,98.57,98.57,318400000.0
2007-10-03 07:04:00,98.59,98.6,98.59,98.6,112800000.0
2007-10-03 07:05:00,98.6,98.61,98.6,98.6,117600000.0
2007-10-03 07:06:00,98.6,98.61,98.595,98.6,170800000.0
2007-10-03 07:07:00,98.6,98.6,98.54,98.55,373099997.0
2007-10-03 07:08:00,98.56,98.56,98.53,98.54,220000000.0
2007-10-03 07:09:00,98.55,98.55,98.515,98.54,207200000.0
2007-10-03 07:10:00,98.54,98.54,98.53,98.53,33600000.0
2007-10-03 07:11:00,98.53,98.53,98.51,98.53,187500000.0
2007-10-03 07:12:00,98.52,98.54,98.51,98.53,642900003.0
2007-10-03 07:13:00,98.53,98.54,98.53,98.54,34700000.0
2007-10-03 07:14:00,98.54,98.54,98.53,98.53,88800000.0
2007-10-03 07:15:00,98.54,98.55,98.53,98.535,181199999.0
2007-10-03 07:16:00,98.54,98.54,98.53,98.54,130999999.0
2007-10-03 07:17:00,98.54,98.56,98.54,98.55,153600000.0
2007-10-03 07:18:00,98.55,98.55,98.52,98.53,340599998.0
2007-10-03 07:19:00,98.53,98.55,98.51,98.53,368200006.0
2007-10-03 07:20:00,98.53,98.55,98.52,98.53,336799995.0
2007-10-03 07:21:00,98.54,98.54,98.52,98.53,372299996.0
2007-10-03 07:22:00,98.53,98.54,98.52,98.54,183299999.0
2007-10-03 07:23:00,98.525,98.55,98.52,98.54,364800004.0
2007-10-03 07:24:00,98.54,98.55,98.53,98.55,131000000.0
2007-10-03 07:25:00,98.55,98.55,98.53,98.535,247100000.0
2007-10-03 07:26:00,98.54,98.55,98.53,98.54,225600000.0
2007-10-03 07:27:00,98.54,98.54,98.52,98.52,245099999.0
2007-10-03 07:28:00,98.52,98.54,98.52,98.525,226300000.0
2007-10-03 07:29:00,98.525,98.54,98.52,98.54,132099995.0
2007-10-03 07:30:00,98.54,98.55,98.53,98.53,289100000.0
2007-10-03 07:31:00,98.53,98.54,98.52,98.54,154900003.0
2007-10-03 07:32:00,98.54,98.54,98.53,98.53,128900000.0
2007-10-03 07:33:00,98.54,98.54,98.52,98.52,23200000.0
2007-10-03 07:34:00,98.53,98.54,98.51,98.53,87400001.0
2007-10-03 07:35:00,98.53,98.56,98.52,98.55,326399999.0
2007-10-03 07:36:00,98.55,98.56,98.53,98.54,271799999.0
2007-10-03 07:37:00,98.54,98.54,98.53,98.53,68100000.0
2007-10-03 07:38:00,98.525,98.53,98.515,98.525,138599998.0
2007-10-03 07:39:00,98.54,98.54,98.525,98.54,47800000.0
2007-10-03 07:40:00,98.535,98.55,98.535,98.535,145800000.0
2007-10-03 07:41:00,98.535,98.54,98.52,98.54,157700000.0
2007-10-03 07:42:00,98.53,98.54,98.51,98.52,162600002.0
2007-10-03 07:43:00,98.52,98.54,98.52,98.52,56000000.0
2007-10-03 07:44:00,98.52,98.54,98.52,98.52,235300002.0
2007-10-03 07:45:00,98.52,98.53,98.5,98.53,216400001.0
2007-10-03 07:46:00,98.52,98.53,98.51,98.53,87500000.0
2007-10-03 07:47:00,98.53,98.53,98.51,98.52,178800000.0
2007-10-03 07:48:00,98.53,98.55,98.52,98.54,220000000.0
2007-10-03 07:49:00,98.55,98.55,98.54,98.55,145300000.0
2007-10-03 07:50:00,98.55,98.56,98.54,98.56,124700000.0
2007-10-03 07:51:00,98.56,98.57,98.54,98.55,115200000.0
2007-10-03 07:52:00,98.55,98.55,98.53,98.54,322100001.0
2007-10-03 07:53:00,98.54,98.56,98.54,98.55,292900000.0
2007-10-03 07:54:00,98.55,98.55,98.51,98.53,240400000.0
2007-10-03 07:55:00,98.54,98.55,98.52,98.55,450700004.0
2007-10-03 07:56:00,98.54,98.55,98.54,98.54,288599998.0
2007-10-03 07:57:00,98.54,98.55,98.52,98.52,457499998.0
2007-10-03 07:58:00,98.52,98.52,98.51,98.52,411999998.0
2007-10-03 07:59:00,98.51,98.52,98.5,98.5,493400003.0
2007-10-03 08:00:00,98.5,98.52,98.48,98.51,801300002.0
2007-10-03 08:01:00,98.51,98.54,98.5,98.54,925100001.0
2007-10-03 08:02:00,98.53,98.57,98.53,98.56,515799999.0
2007-10-03 08:03:00,98.56,98.59,98.55,98.58,634400002.0
2007-10-03 08:04:00,98.58,98.58,98.56,98.56,385300001.0
2007-10-03 08:05:00,98.57,98.58,98.565,98.57,228700000.0
2007-10-03 08:06:00,98.57,98.58,98.57,98.57,120000000.0
2007-10-03 08:07:00,98.57,98.57,98.55,98.56,116300000.0
2007-10-03 08:08:00,98.55,98.56,98.52,98.52,416900000.0
2007-10-03 08:09:00,98.52,98.53,98.51,98.53,269300000.0
2007-10-03 08:10:00,98.53,98.54,98.53,98.54,134300000.0
2007-10-03 08:11:00,98.53,98.55,98.52,98.55,173099999.0
2007-10-03 08:12:00,98.55,98.57,98.55,98.57,81700000.0
2007-10-03 08:13:00,98.57,98.59,98.56,98.58,199399999.0
2007-10-03 08:14:00,98.57,98.59,98.56,98.58,134000000.0
2007-10-03 08:15:00,98.58,98.58,98.56,98.58,329100000.0
2007-10-03 08:16:00,98.58,98.58,98.54,98.55,314200003.0
2007-10-03 08:17:00,98.54,98.57,98.54,98.56,267899999.0
2007-10-03 08:18:00,98.56,98.56,98.54,98.55,320999999.0
2007-10-03 08:19:00,98.55,98.56,98.52,98.53,488800002.0
2007-10-03 08:20:00,98.54,98.55,98.515,98.54,227300000.0
2007-10-03 08:21:00,98.53,98.62,98.52,98.62,339700000.0
2007-10-03 08:22:00,98.62,98.62,98.565,98.57,674600000.0
2007-10-03 08:23:00,98.57,98.58,98.55,98.57,626300001.0
2007-10-03 08:24:00,98.58,98.63,98.57,98.63,833400002.0
2007-10-03 08:25:00,98.63,98.64,98.59,98.6,640300000.0
2007-10-03 08:26:00,98.6,98.64,98.59,98.62,787800006.0
2007-10-03 08:27:00,98.62,98.63,98.58,98.595,837900001.0
2007-10-03 08:28:00,98.595,98.61,98.58,98.61,322299999.0
2007-10-03 08:29:00,98.61,98.62,98.59,98.61,185900000.0
2007-10-03 08:30:00,98.6,98.62,98.58,98.61,421500000.0
2007-10-03 08:31:00,98.61,98.64,98.59,98.61,440399999.0
2007-10-03 08:32:00,98.61,98.63,98.61,98.63,327899999.0
2007-10-03 08:33:00,98.63,98.645,98.62,98.645,542000000.0
2007-10-03 08:34:00,98.63,98.64,98.62,98.63,493399999.0
2007-10-03 08:35:00,98.63,98.63,98.61,98.62,236000000.0
2007-10-03 08:36:00,98.62,98.63,98.61,98.62,362800004.0
2007-10-03 08:37:00,98.63,98.635,98.61,98.615,241399998.0
2007-10-03 08:38:00,98.615,98.63,98.61,98.62,721099999.0
2007-10-03 08:39:00,98.62,98.62,98.6,98.6,748899991.0
2007-10-03 08:40:00,98.61,98.63,98.6,98.63,634200001.0
2007-10-03 08:41:00,98.63,98.65,98.61,98.64,889399998.0
2007-10-03 08:42:00,98.65,98.65,98.625,98.65,1064799998.0
2007-10-03 08:43:00,98.65,98.67,98.65,98.67,610400000.0
2007-10-03 08:44:00,98.67,98.69,98.66,98.68,692700000.0
2007-10-03 08:45:00,98.68,98.69,98.68,98.68,891299998.0
2007-10-03 08:46:00,98.68,98.71,98.67,98.71,1196299997.0
2007-10-03 08:47:00,98.71,98.72,98.68,98.7,1770199997.0
2007-10-03 08:48:00,98.71,98.73,98.7,98.73,605900001.0
2007-10-03 08:49:00,98.73,98.81,98.73,98.805,1497700001.0
2007-10-03 08:50:00,98.81,98.82,98.76,98.8,1742699993.0
2007-10-03 08:51:00,98.795,98.85,98.78,98.83,1469899980.0
2007-10-03 08:52:00,98.84,98.9,98.82,98.89,1389299991.0
2007-10-03 08:53:00,98.89,98.93,98.88,98.88,2123999983.0
2007-10-03 08:54:00,98.89,98.91,98.815,98.86,1943100006.0
2007-10-03 08:55:00,98.86,98.91,98.85,98.89,1075300003.0
2007-10-03 08:56:00,98.9,98.9,98.86,98.86,1782799989.0
2007-10-03 08:57:00,98.86,98.88,98.85,98.85,1672699972.0
2007-10-03 08:58:00,98.86,98.89,98.85,98.89,1872799972.0
2007-10-03 08:59:00,98.89,98.91,98.88,98.89,866299985.0
2007-10-03 09:00:00,98.89,98.97,98.89,98.97,1187500003.0
2007-10-03 09:01:00,98.97,98.98,98.945,98.95,1686700010.0
2007-10-03 09:02:00,98.96,98.97,98.9,98.91,1427399999.0
2007-10-03 09:03:00,98.91,98.92,98.88,98.89,1526899985.0
2007-10-03 09:04:00,98.89,98.94,98.88,98.92,1207999996.0
2007-10-03 09:05:00,98.93,99.0,98.92,98.97,1369799988.0
2007-10-03 09:06:00,98.98,98.99,98.95,98.97,1369799988.0
2007-10-03 09:07:00,98.97,98.98,98.95,98.97,644699999.0
2007-10-03 09:08:00,98.97,98.97,98.91,98.92,965899996.0
2007-10-03 09:09:00,98.92,98.94,98.92,98.92,834999990.0
2007-10-03 09:10:00,98.92,98.92,98.9,98.91,991499989.0
2007-10-03 09:11:00,98.91,98.93,98.9,98.92,984099999.0
2007-10-03 09:12:00,98.92,98.93,98.91,98.91,545700000.0
2007-10-03 09:13:00,98.91,98.91,98.86,98.87,595000002.0
2007-10-03 09:14:00,98.87,98.88,98.86,98.87,933900003.0
2007-10-03 09:15:00,98.87,98.89,98.87,98.89,530399996.0
2007-10-03 09:16:00,98.89,98.9,98.88,98.88,932699997.0
2007-10-03 09:17:00,98.88,98.9,98.87,98.87,626900005.0
2007-10-03 09:18:00,98.88,98.9,98.87,98.89,1063999996.0
2007-10-03 09:19:00,98.89,98.89,98.87,98.89,923899991.0
2007-10-03 09:20:00,98.89,98.91,98.88,98.9,511300000.0
2007-10-03 09:21:00,98.9,98.92,98.88,98.92,386000000.0
2007-10-03 09:22:00,98.92,98.93,98.88,98.89,453099997.0
2007-10-03 09:23:00,98.89,98.89,98.86,98.865,294699998.0
2007-10-03 09:24:00,98.87,98.89,98.86,98.89,757299999.0
2007-10-03 09:25:00,98.89,98.9,98.88,98.9,99800000.0
2007-10-03 09:26:00,98.9,98.91,98.88,98.9,271500001.0
2007-10-03 09:27:00,98.9,98.91,98.89,98.91,272100000.0
2007-10-03 09:28:00,98.91,98.91,98.88,98.9,930799995.0
2007-10-03 09:29:00,98.89,98.9,98.86,98.87,612699997.0
2007-10-03 09:30:00,98.88,98.89,98.86,98.89,384600000.0
2007-10-03 09:31:00,98.89,98.91,98.88,98.88,882699991.0
2007-10-03 09:32:00,98.88,98.89,98.86,98.88,1242600005.0
2007-10-03 09:33:00,98.88,98.9,98.865,98.87,703599996.0
2007-10-03 09:34:00,98.87,98.9,98.86,98.89,666000001.0
2007-10-03 09:35:00,98.89,98.91,98.88,98.89,522799999.0
2007-10-03 09:36:00,98.89,98.9,98.87,98.88,1598799992.0
2007-10-03 09:37:00,98.89,98.9,98.87,98.89,1449300017.0
2007-10-03 09:38:00,98.88,98.91,98.88,98.895,299800001.0
2007-10-03 09:39:00,98.9,98.92,98.89,98.89,1279700001.0
2007-10-03 09:40:00,98.89,98.92,98.88,98.89,1239700007.0
2007-10-03 09:41:00,98.89,98.89,98.86,98.87,739799999.0
2007-10-03 09:42:00,98.87,98.87,98.83,98.83,1247500014.0
2007-10-03 09:43:00,98.83,98.84,98.82,98.83,478900000.0
2007-10-03 09:44:00,98.84,98.85,98.82,98.84,1114399994.0
2007-10-03 09:45:00,98.84,98.85,98.83,98.84,604800000.0
2007-10-03 09:46:00,98.83,98.85,98.83,98.85,719199995.0
2007-10-03 09:47:00,98.85,98.855,98.82,98.83,1155799985.0
2007-10-03 09:48:00,98.83,98.85,98.81,98.81,1777500008.0
2007-10-03 09:49:00,98.82,98.85,98.82,98.85,590899995.0
2007-10-03 09:50:00,98.85,98.85,98.81,98.82,862099991.0
2007-10-03 09:51:00,98.82,98.83,98.805,98.83,595299993.0
2007-10-03 09:52:00,98.83,98.83,98.78,98.81,663899997.0
2007-10-03 09:53:00,98.8,98.82,98.79,98.79,513599999.0
2007-10-03 09:54:00,98.79,98.8,98.78,98.8,925799985.0
2007-10-03 09:55:00,98.8,98.8,98.78,98.79,882299997.0
2007-10-03 09:56:00,98.79,98.8,98.78,98.79,567799996.0
2007-10-03 09:57:00,98.79,98.81,98.78,98.8,755200001.0
2007-10-03 09:58:00,98.8,98.81,98.78,98.81,456900002.0
2007-10-03 09:59:00,98.8,98.81,98.785,98.81,1047800013.0
2007-10-03 10:00:00,98.81,98.82,98.795,98.82,1040599996.0
2007-10-03 10:01:00,98.82,98.83,98.81,98.83,862600001.0
2007-10-03 10:02:00,98.83,98.89,98.81,98.88,1057299996.0
2007-10-03 10:03:00,98.88,98.89,98.87,98.875,1989600003.0
2007-10-03 10:04:00,98.875,98.88,98.85,98.85,980199993.0
2007-10-03 10:05:00,98.85,98.85,98.82,98.84,1018399993.0
2007-10-03 10:06:00,98.85,98.85,98.82,98.83,530300001.0
2007-10-03 10:07:00,98.83,98.85,98.82,98.84,568899996.0
2007-10-03 10:08:00,98.84,98.86,98.84,98.86,536100000.0
2007-10-03 10:09:00,98.86,98.86,98.84,98.86,433699998.0
2007-10-03 10:10:00,98.87,98.9,98.86,98.88,642999999.0
2007-10-03 10:11:00,98.88,98.9,98.87,98.88,615799995.0
2007-10-03 10:12:00,98.88,98.89,98.86,98.88,1010399995.0
2007-10-03 10:13:00,98.87,98.87,98.86,98.86,697099991.0
2007-10-03 10:14:00,98.87,98.88,98.86,98.86,1231799999.0
2007-10-03 10:15:00,98.86,98.87,98.85,98.87,748699992.0
2007-10-03 10:16:00,98.87,98.88,98.86,98.88,560899993.0
2007-10-03 10:17:00,98.88,98.89,98.87,98.88,652700002.0
2007-10-03 10:18:00,98.88,98.88,98.87,98.88,633999992.0
2007-10-03 10:19:00,98.88,98.89,98.87,98.875,1118399994.0
2007-10-03 10:20:00,98.875,98.91,98.87,98.91,1230600005.0
2007-10-03 10:21:00,98.895,98.93,98.89,98.9,1595899989.0
2007-10-03 10:22:00,98.9,98.92,98.88,98.92,1752199995.0
2007-10-03 10:23:00,98.92,98.92,98.9,98.91,1285499983.0
2007-10-03 10:24:00,98.91,98.92,98.89,98.89,384199999.0
2007-10-03 10:25:00,98.89,98.9,98.87,98.89,340699999.0
2007-10-03 10:26:00,98.89,98.9,98.87,98.9,646299989.0
2007-10-03 10:27:00,98.9,98.94,98.9,98.93,521699998.0
2007-10-03 10:28:00,98.93,98.94,98.93,98.93,199200000.0
2007-10-03 10:29:00,98.93,98.93,98.89,98.91,384799995.0
2007-10-03 10:30:00,98.86,98.89,98.86,98.89,158400000.0
2007-10-03 10:31:00,98.89,98.89,98.86,98.86,188199998.0
2007-10-03 10:32:00,98.85,98.89,98.85,98.88,573199990.0
2007-10-03 10:33:00,98.88,98.89,98.85,98.87,486400000.0
2007-10-03 10:34:00,98.87,98.89,98.85,98.89,153200000.0
2007-10-03 10:35:00,98.89,98.89,98.87,98.87,188300000.0
2007-10-03 10:36:00,98.89,98.91,98.87,98.9,532099997.0
2007-10-03 10:37:00,98.9,98.9,98.87,98.88,628499995.0
2007-10-03 10:38:00,98.88,98.9,98.87,98.88,723299986.0
2007-10-03 10:39:00,98.89,98.89,98.87,98.89,403699999.0
2007-10-03 10:40:00,98.89,98.89,98.85,98.85,720099995.0
2007-10-03 10:41:00,98.86,98.87,98.83,98.86,1301599992.0
2007-10-03 10:42:00,98.86,98.86,98.82,98.84,972599994.0
2007-10-03 10:43:00,98.83,98.86,98.83,98.85,539699999.0
2007-10-03 10:44:00,98.85,98.86,98.82,98.84,873499998.0
2007-10-03 10:45:00,98.83,98.85,98.79,98.8,484000000.0
2007-10-03 10:46:00,98.8,98.81,98.77,98.79,789799998.0
2007-10-03 10:47:00,98.79,98.84,98.78,98.81,1320199993.0
2007-10-03 10:48:00,98.81,98.81,98.77,98.8,1049200003.0
2007-10-03 10:49:00,98.8,98.81,98.78,98.795,1247900000.0
2007-10-03 10:50:00,98.795,98.81,98.78,98.785,990799995.0
2007-10-03 10:51:00,98.79,98.8,98.77,98.79,585499998.0
2007-10-03 10:52:00,98.79,98.81,98.78,98.8,575000007.0
2007-10-03 10:53:00,98.81,98.82,98.78,98.79,420000000.0
2007-10-03 10:54:00,98.79,98.82,98.78,98.81,646699999.0
2007-10-03 10:55:00,98.81,98.82,98.8,98.8,288300000.0
2007-10-03 10:56:00,98.82,98.85,98.81,98.84,427900000.0
2007-10-03 10:57:00,98.85,98.85,98.83,98.835,792000002.0
2007-10-03 10:58:00,98.84,98.86,98.835,98.86,339700000.0
2007-10-03 10:59:00,98.86,98.86,98.84,98.845,451099995.0
2007-10-03 11:00:00,98.84,98.85,98.835,98.835,517100000.0
2007-10-03 11:01:00,98.84,98.845,98.83,98.83,1010399995.0
2007-10-03 11:02:00,98.83,98.83,98.8,98.82,920699999.0
2007-10-03 11:03:00,98.82,98.83,98.81,98.83,1021599998.0
2007-10-03 11:04:00,98.83,98.85,98.82,98.85,1232100012.0
2007-10-03 11:05:00,98.85,98.86,98.84,98.85,674900001.0
2007-10-03 11:06:00,98.84,98.85,98.84,98.84,1148599996.0
2007-10-03 11:07:00,98.845,98.86,98.845,98.86,622600008.0
2007-10-03 11:08:00,98.86,98.87,98.85,98.87,315799998.0
2007-10-03 11:09:00,98.86,98.87,98.85,98.87,703900002.0
2007-10-03 11:10:00,98.87,98.885,98.86,98.87,637100002.0
2007-10-03 11:11:00,98.87,98.88,98.865,98.88,321400000.0
2007-10-03 11:12:00,98.88,98.88,98.865,98.87,337700002.0
2007-10-03 11:13:00,98.88,98.91,98.865,98.87,1397999996.0
2007-10-03 11:14:00,98.88,98.9,98.87,98.875,1686800007.0
2007-10-03 11:15:00,98.87,98.88,98.86,98.86,618199999.0
2007-10-03 11:16:00,98.86,98.86,98.85,98.86,422400000.0
2007-10-03 11:17:00,98.85,98.86,98.84,98.86,787000003.0
2007-10-03 11:18:00,98.84,98.87,98.83,98.86,661099998.0
2007-10-03 11:19:00,98.86,98.89,98.85,98.885,768499999.0
2007-10-03 11:20:00,98.885,98.9,98.86,98.87,431399999.0
2007-10-03 11:21:00,98.87,98.87,98.84,98.84,1188000006.0
2007-10-03 11:22:00,98.84,98.87,98.84,98.86,778400004.0
2007-10-03 11:23:00,98.86,98.87,98.85,98.87,754500004.0
2007-10-03 11:24:00,98.87,98.87,98.86,98.86,535300000.0
2007-10-03 11:25:00,98.86,98.88,98.855,98.88,858500004.0
2007-10-03 11:26:00,98.88,98.89,98.87,98.87,1058800000.0
2007-10-03 11:27:00,98.87,98.88,98.86,98.865,481000006.0
2007-10-03 11:28:00,98.865,98.885,98.86,98.87,555699998.0
2007-10-03 11:29:00,98.88,98.88,98.85,98.88,866199999.0
2007-10-03 11:30:00,98.88,98.89,98.835,98.835,777799994.0
2007-10-03 11:31:00,98.85,98.89,98.85,98.87,528100000.0
2007-10-03 11:32:00,98.87,98.88,98.86,98.87,551000002.0
2007-10-03 11:33:00,98.87,98.89,98.855,98.88,801200002.0
2007-10-03 11:34:00,98.88,98.89,98.87,98.89,945600000.0
2007-10-03 11:35:00,98.88,98.9,98.85,98.87,1157299997.0
2007-10-03 11:36:00,98.865,98.89,98.86,98.87,800600006.0
2007-10-03 11:37:00,98.87,98.91,98.865,98.91,727100001.0
2007-10-03 11:38:00,98.89,98.91,98.89,98.91,330200001.0
2007-10-03 11:39:00,98.91,98.915,98.89,98.9,528100003.0
2007-10-03 11:40:00,98.91,98.93,98.9,98.92,510600000.0
2007-10-03 11:41:00,98.92,98.93,98.91,98.93,649499996.0
2007-10-03 11:42:00,98.93,98.95,98.91,98.93,781400004.0
2007-10-03 11:43:00,98.93,98.95,98.92,98.95,1139700009.0
2007-10-03 11:44:00,98.95,98.95,98.92,98.95,839199993.0
2007-10-03 11:45:00,98.95,98.95,98.92,98.93,567100009.0
2007-10-03 11:46:00,98.93,98.94,98.92,98.93,549399994.0
2007-10-03 11:47:00,98.93,98.94,98.92,98.93,661699994.0
2007-10-03 11:48:00,98.93,98.94,98.92,98.93,685899996.0
2007-10-03 11:49:00,98.93,98.93,98.9,98.9,561199994.0
2007-10-03 11:50:00,98.91,98.94,98.91,98.93,148699997.0
2007-10-03 11:51:00,98.93,98.98,98.93,98.97,576599996.0
2007-10-03 11:52:00,98.97,98.97,98.96,98.97,186199999.0
2007-10-03 11:53:00,98.97,98.98,98.95,98.97,546600001.0
2007-10-03 11:54:00,98.96,98.97,98.95,98.96,198999996.0
2007-10-03 11:55:00,98.96,98.99,98.96,98.99,488899995.0
2007-10-03 11:56:00,98.99,98.99,98.95,98.96,276199998.0
2007-10-03 11:57:00,98.96,98.97,98.945,98.96,154799999.0
2007-10-03 11:58:00,98.96,98.96,98.94,98.96,338699995.0
2007-10-03 11:59:00,98.96,98.96,98.95,98.96,194400000.0
2007-10-03 12:00:00,98.96,98.97,98.94,98.95,736900005.0
2007-10-03 12:01:00,98.95,98.96,98.95,98.96,560500001.0
2007-10-03 12:02:00,98.96,98.97,98.95,98.96,452799999.0
2007-10-03 12:03:00,98.96,98.97,98.94,98.97,386199999.0
2007-10-03 12:04:00,98.96,98.97,98.94,98.97,324600001.0
2007-10-03 12:05:00,98.96,98.97,98.94,98.94,285899996.0
2007-10-03 12:06:00,98.95,98.97,98.93,98.95,1344499994.0
2007-10-03 12:07:00,98.95,98.97,98.94,98.96,255299998.0
2007-10-03 12:08:00,98.95,98.97,98.94,98.96,339800001.0
2007-10-03 12:09:00,98.96,98.96,98.94,98.95,669699993.0
2007-10-03 12:10:00,98.95,98.96,98.94,98.945,411799995.0
2007-10-03 12:11:00,98.94,98.99,98.94,98.97,648400001.0
2007-10-03 12:12:00,98.97,99.01,98.97,98.99,983499999.0
2007-10-03 12:13:00,99.0,99.01,99.0,99.0,172800002.0
2007-10-03 12:14:00,99.0,99.02,98.99,99.02,392500002.0
2007-10-03 12:15:00,99.01,99.04,99.01,99.04,376800001.0
2007-10-03 12:16:00,99.04,99.04,99.0,99.0,406000000.0
2007-10-03 12:17:00,98.99,99.02,98.985,99.01,838999998.0
2007-10-03 12:18:00,99.02,99.02,99.01,99.01,255800000.0
2007-10-03 12:19:00,99.01,99.02,98.98,99.02,1111900007.0
2007-10-03 12:20:00,99.02,99.02,98.96,98.97,1022799999.0
2007-10-03 12:21:00,98.97,98.98,98.96,98.965,630099998.0
2007-10-03 12:22:00,98.97,98.98,98.95,98.95,1159400003.0
2007-10-03 12:23:00,98.95,98.97,98.95,98.97,592200004.0
2007-10-03 12:24:00,98.96,98.99,98.95,98.955,1409700008.0
2007-10-03 12:25:00,98.95,98.97,98.95,98.97,959700009.0
2007-10-03 12:26:00,98.97,99.0,98.95,98.99,1294200004.0
2007-10-03 12:27:00,98.99,99.0,98.94,98.95,931600000.0
2007-10-03 12:28:00,98.97,98.97,98.935,98.97,983499996.0
2007-10-03 12:29:00,98.96,98.98,98.96,98.97,478800000.0
2007-10-03 12:30:00,98.97,98.98,98.97,98.97,406199999.0
2007-10-03 12:31:00,98.97,98.98,98.95,98.96,1206700006.0
2007-10-03 12:32:00,98.96,98.97,98.96,98.96,687100002.0
2007-10-03 12:33:00,98.96,98.97,98.95,98.95,609099997.0
2007-10-03 12:34:00,98.95,99.0,98.95,98.99,905999994.0
2007-10-03 12:35:00,98.99,99.0,98.975,98.99,1067599980.0
2007-10-03 12:36:00,98.99,98.99,98.98,98.98,682699999.0
2007-10-03 12:37:00,98.98,98.99,98.96,98.98,1067299987.0
2007-10-03 12:38:00,98.97,98.98,98.95,98.97,1181900003.0
2007-10-03 12:39:00,98.97,98.98,98.96,98.96,739600004.0
2007-10-03 12:40:00,98.97,98.98,98.96,98.965,674699988.0
2007-10-03 12:41:00,98.96,98.96,98.92,98.94,933099989.0
2007-10-03 12:42:00,98.94,98.95,98.93,98.94,663200000.0
2007-10-03 12:43:00,98.93,98.98,98.93,98.98,862199998.0
2007-10-03 12:44:00,98.98,98.98,98.955,98.96,1367499989.0
2007-10-03 12:45:00,98.96,98.97,98.95,98.96,526700001.0
2007-10-03 12:46:00,98.97,98.98,98.97,98.975,476800004.0
2007-10-03 12:47:00,98.97,98.99,98.965,98.98,742599991.0
2007-10-03 12:48:00,98.99,99.01,98.98,99.01,871300000.0
2007-10-03 12:49:00,99.01,99.02,99.01,99.02,529599998.0
2007-10-03 12:50:00,99.02,99.03,98.97,98.97,841699998.0
2007-10-03 12:51:00,98.99,99.01,98.98,99.0,708800003.0
2007-10-03 12:52:00,99.01,99.03,98.99,99.0,971399990.0
2007-10-03 12:53:00,99.01,99.01,98.99,99.01,1102700000.0
2007-10-03 12:54:00,99.0,99.01,98.99,99.0,1033500002.0
2007-10-03 12:55:00,99.01,99.01,98.98,98.99,863700011.0
2007-10-03 12:56:00,98.99,99.01,98.98,99.01,540800001.0
2007-10-03 12:57:00,99.01,99.02,98.99,99.01,826899996.0
2007-10-03 12:58:00,99.01,99.03,99.0,99.0,579799998.0
2007-10-03 12:59:00,99.01,99.03,99.0,99.02,1674600011.0
2007-10-03 13:00:00,99.03,99.04,99.0,99.01,778000002.0
2007-10-03 13:01:00,99.01,99.02,98.98,98.99,706299997.0
2007-10-03 13:02:00,98.98,99.01,98.98,99.0,1099199995.0
2007-10-03 13:03:00,99.01,99.03,98.98,99.0,1149499994.0
2007-10-03 13:04:00,99.0,99.01,98.99,99.01,288699996.0
2007-10-03 13:05:00,99.01,99.02,99.0,99.0,227500000.0
2007-10-03 13:06:00,98.99,99.01,98.98,98.99,1123600003.0
2007-10-03 13:07:00,98.99,98.99,98.96,98.99,1063199997.0
2007-10-03 13:08:00,98.99,98.99,98.97,98.99,559200001.0
2007-10-03 13:09:00,98.99,99.03,98.99,99.01,563000001.0
2007-10-03 13:10:00,99.01,99.03,98.995,99.01,878300003.0
2007-10-03 13:11:00,99.02,99.04,99.0,99.04,1142599996.0
2007-10-03 13:12:00,99.04,99.05,99.025,99.04,1121999987.0
2007-10-03 13:13:00,99.035,99.04,99.025,99.04,393799996.0
2007-10-03 13:14:00,99.04,99.05,99.03,99.045,419199998.0
2007-10-03 13:15:00,99.045,99.055,99.03,99.04,978100004.0
2007-10-03 13:16:00,99.04,99.06,99.04,99.05,333600000.0
2007-10-03 13:17:00,99.05,99.05,99.03,99.04,580400004.0
2007-10-03 13:18:00,99.05,99.05,99.03,99.05,833500006.0
2007-10-03 13:19:00,99.04,99.05,99.035,99.035,627399994.0
2007-10-03 13:20:00,99.035,99.05,99.035,99.045,376100000.0
2007-10-03 13:21:00,99.045,99.08,99.04,99.08,853899991.0
2007-10-03 13:22:00,99.07,99.09,99.07,99.08,861599987.0
2007-10-03 13:23:00,99.08,99.09,99.06,99.09,991099998.0
2007-10-03 13:24:00,99.09,99.1,99.07,99.09,1362499993.0
2007-10-03 13:25:00,99.09,99.09,99.07,99.09,865199995.0
2007-10-03 13:26:00,99.09,99.09,99.09,99.09,123200000.0
2007-10-03 13:27:00,99.09,99.09,99.06,99.06,928499989.0
2007-10-03 13:28:00,99.06,99.06,99.05,99.05,599300003.0
2007-10-03 13:29:00,99.05,99.06,99.045,99.05,643599992.0
2007-10-03 13:30:00,99.05,99.06,99.03,99.03,1020499999.0
2007-10-03 13:31:00,99.03,99.06,99.02,99.06,676399991.0
2007-10-03 13:32:00,99.06,99.07,99.04,99.05,1220500003.0
2007-10-03 13:33:00,99.05,99.06,99.04,99.04,946100007.0
2007-10-03 13:34:00,99.05,99.06,99.04,99.06,941799986.0
2007-10-03 13:35:00,99.06,99.07,99.05,99.06,808699991.0
2007-10-03 13:36:00,99.06,99.08,99.055,99.08,648799994.0
2007-10-03 13:37:00,99.08,99.08,99.06,99.07,477599994.0
2007-10-03 13:38:00,99.07,99.07,99.05,99.05,589099998.0
2007-10-03 13:39:00,99.05,99.07,99.04,99.06,1007499995.0
2007-10-03 13:40:00,99.06,99.09,99.05,99.05,1199300003.0
2007-10-03 13:41:00,99.05,99.08,99.05,99.05,1457699996.0
2007-10-03 13:42:00,99.05,99.09,99.05,99.08,1345799992.0
2007-10-03 13:43:00,99.08,99.08,99.06,99.06,437000000.0
2007-10-03 13:44:00,99.04,99.07,99.04,99.05,391699998.0
2007-10-03 13:45:00,99.05,99.05,99.04,99.04,140000000.0
2007-10-03 13:46:00,99.04,99.07,99.03,99.06,209600000.0
2007-10-03 13:47:00,99.06,99.07,99.04,99.06,873400006.0
2007-10-03 13:48:00,99.06,99.08,99.03,99.08,1077199994.0
2007-10-03 13:49:00,99.08,99.09,99.055,99.06,905299994.0
2007-10-03 13:50:00,99.07,99.09,99.05,99.06,754099990.0
2007-10-03 13:51:00,99.05,99.07,99.025,99.03,805899996.0
2007-10-03 13:52:00,99.03,99.05,99.03,99.05,476500001.0
2007-10-03 13:53:00,99.05,99.06,99.03,99.045,416899996.0
2007-10-03 13:54:00,99.045,99.07,99.04,99.06,932600003.0
2007-10-03 13:55:00,99.06,99.06,99.05,99.06,212099996.0
2007-10-03 13:56:00,99.06,99.065,99.04,99.04,591599991.0
2007-10-03 13:57:00,99.05,99.06,99.04,99.05,229100002.0
2007-10-03 13:58:00,99.04,99.07,99.03,99.05,588099999.0
2007-10-03 13:59:00,99.05,99.08,99.04,99.08,843899996.0
2007-10-03 14:00:00,99.07,99.09,99.05,99.09,698199994.0
2007-10-03 14:01:00,99.09,99.09,99.06,99.08,550399999.0
2007-10-03 14:02:00,99.07,99.11,99.07,99.08,960800002.0
2007-10-03 14:03:00,99.09,99.12,99.09,99.1,475699999.0
2007-10-03 14:04:00,99.11,99.11,99.08,99.08,772499996.0
2007-10-03 14:05:00,99.08,99.11,99.08,99.11,924999997.0
2007-10-03 14:06:00,99.12,99.12,99.08,99.09,759199999.0
2007-10-03 14:07:00,99.09,99.1,99.08,99.09,1474400002.0
2007-10-03 14:08:00,99.1,99.1,99.08,99.08,1014499999.0
2007-10-03 14:09:00,99.09,99.1,99.08,99.09,701000001.0
2007-10-03 14:10:00,99.09,99.1,99.09,99.1,512100005.0
2007-10-03 14:11:00,99.09,99.1,99.08,99.09,1096200011.0
2007-10-03 14:12:00,99.09,99.1,99.085,99.09,439400004.0
2007-10-03 14:13:00,99.09,99.1,99.075,99.09,1086900010.0
2007-10-03 14:14:00,99.09,99.1,99.06,99.06,1160899997.0
2007-10-03 14:15:00,99.08,99.12,99.03,99.12,1486799995.0
2007-10-03 14:16:00,99.12,99.13,99.1,99.12,800799991.0
2007-10-03 14:17:00,99.11,99.13,99.11,99.12,1222299981.0
2007-10-03 14:18:00,99.12,99.12,99.1,99.12,811499994.0
2007-10-03 14:19:00,99.12,99.13,99.11,99.13,570600002.0
2007-10-03 14:20:00,99.14,99.15,99.12,99.15,1004699997.0
2007-10-03 14:21:00,99.16,99.16,99.1,99.1,944799999.0
2007-10-03 14:22:00,99.095,99.12,99.09,99.11,914399990.0
2007-10-03 14:23:00,99.11,99.11,99.08,99.1,892500001.0
2007-10-03 14:24:00,99.1,99.11,99.08,99.09,946800006.0
2007-10-03 14:25:00,99.09,99.11,99.09,99.105,1167699994.0
2007-10-03 14:26:00,99.1,99.11,99.1,99.11,486400003.0
2007-10-03 14:27:00,99.1,99.11,99.09,99.095,928799994.0
2007-10-03 14:28:00,99.1,99.12,99.1,99.11,745699996.0
2007-10-03 14:29:00,99.11,99.13,99.09,99.1,1094400013.0
2007-10-03 14:30:00,99.09,99.11,99.09,99.09,1009600007.0
2007-10-03 14:31:00,99.09,99.1,99.09,99.1,462799992.0
2007-10-03 14:32:00,99.1,99.1,99.09,99.095,337399999.0
2007-10-03 14:33:00,99.09,99.1,99.09,99.09,608699994.0
2007-10-03 14:34:00,99.09,99.11,99.085,99.1,970599997.0
2007-10-03 14:35:00,99.1,99.1,99.07,99.07,818900005.0
2007-10-03 14:36:00,99.075,99.09,99.075,99.08,555100001.0
2007-10-03 14:37:00,99.09,99.09,99.075,99.085,547000005.0
2007-10-03 14:38:00,99.09,99.12,99.08,99.11,1054100001.0
2007-10-03 14:39:00,99.11,99.13,99.105,99.11,973400002.0
2007-10-03 14:40:00,99.11,99.14,99.1,99.13,627599998.0
2007-10-03 14:41:00,99.13,99.15,99.13,99.15,809099991.0
2007-10-03 14:42:00,99.15,99.15,99.14,99.14,657799991.0
2007-10-03 14:43:00,99.14,99.16,99.12,99.125,1926199994.0
2007-10-03 14:44:00,99.14,99.15,99.125,99.14,825700002.0
2007-10-03 14:45:00,99.14,99.15,99.13,99.135,1471400005.0
2007-10-03 14:46:00,99.14,99.19,99.13,99.175,1807599997.0
2007-10-03 14:47:00,99.18,99.18,99.16,99.16,1478100015.0
2007-10-03 14:48:00,99.16,99.19,99.16,99.18,1288000007.0
2007-10-03 14:49:00,99.19,99.2,99.18,99.2,1027499998.0
2007-10-03 14:50:00,99.22,99.26,99.22,99.23,1027499998.0
2007-10-03 14:51:00,99.23,99.25,99.22,99.24,1548400003.0
2007-10-03 14:52:00,99.24,99.24,99.21,99.24,1485200004.0
2007-10-03 14:53:00,99.24,99.24,99.23,99.23,1217099992.0
2007-10-03 14:54:00,99.23,99.23,99.2,99.22,1039300004.0
2007-10-03 14:55:00,99.22,99.23,99.21,99.22,921900001.0
2007-10-03 14:56:00,99.21,99.24,99.21,99.22,1225299999.0
2007-10-03 14:57:00,99.22,99.23,99.21,99.22,1244100001.0
2007-10-03 14:58:00,99.22,99.23,99.19,99.21,1119199999.0
2007-10-03 14:59:00,99.21,99.22,99.19,99.2,1608000008.0
2007-10-03 15:00:00,99.2,99.22,99.19,99.21,1149399983.0
2007-10-03 15:01:00,99.21,99.225,99.21,99.22,597100000.0
2007-10-03 15:02:00,99.22,99.22,99.2,99.2,539200001.0
2007-10-03 15:03:00,99.2,99.205,99.19,99.19,959299997.0
2007-10-03 15:04:00,99.19,99.2,99.18,99.18,800699998.0
2007-10-03 15:05:00,99.19,99.19,99.18,99.19,465600000.0
2007-10-03 15:06:00,99.19,99.195,99.18,99.19,304000000.0
2007-10-03 15:07:00,99.19,99.19,99.16,99.16,427999998.0
2007-10-03 15:08:00,99.15,99.15,99.14,99.15,478199999.0
2007-10-03 15:09:00,99.15,99.17,99.14,99.17,575800000.0
2007-10-03 15:10:00,99.17,99.17,99.15,99.16,428199993.0
2007-10-03 15:11:00,99.15,99.17,99.15,99.15,637200001.0
2007-10-03 15:12:00,99.16,99.17,99.15,99.15,549699994.0
2007-10-03 15:13:00,99.15,99.17,99.14,99.16,326499999.0
2007-10-03 15:14:00,99.17,99.17,99.15,99.16,675099995.0
2007-10-03 15:15:00,99.16,99.16,99.13,99.14,738699996.0
2007-10-03 15:16:00,99.13,99.16,99.13,99.14,340700000.0
2007-10-03 15:17:00,99.14,99.14,99.14,99.14,193800000.0
2007-10-03 15:18:00,99.14,99.15,99.14,99.15,551199999.0
2007-10-03 15:19:00,99.15,99.15,99.13,99.13,939499998.0
2007-10-03 15:20:00,99.13,99.13,99.11,99.11,976699995.0
2007-10-03 15:21:00,99.11,99.12,99.09,99.12,682099994.0
2007-10-03 15:22:00,99.11,99.14,99.1,99.13,961200005.0
2007-10-03 15:23:00,99.14,99.15,99.13,99.15,509700002.0
2007-10-03 15:24:00,99.13,99.15,99.13,99.15,481200001.0
2007-10-03 15:25:00,99.15,99.16,99.13,99.14,1074199999.0
2007-10-03 15:26:00,99.15,99.15,99.11,99.12,460599998.0
2007-10-03 15:27:00,99.12,99.18,99.12,99.17,709500000.0
2007-10-03 15:28:00,99.17,99.19,99.14,99.15,807599998.0
2007-10-03 15:29:00,99.16,99.16,99.14,99.15,424900002.0
2007-10-03 15:30:00,99.15,99.16,99.14,99.16,805599998.0
2007-10-03 15:31:00,99.15,99.16,99.14,99.16,482800000.0
2007-10-03 15:32:00,99.16,99.17,99.16,99.17,147500000.0
2007-10-03 15:33:00,99.155,99.18,99.15,99.16,442400000.0
2007-10-03 15:34:00,99.16,99.16,99.14,99.16,1142600003.0
2007-10-03 15:35:00,99.16,99.16,99.145,99.16,408700000.0
2007-10-03 15:36:00,99.16,99.175,99.16,99.17,663700003.0
2007-10-03 15:37:00,99.17,99.18,99.16,99.17,700300000.0
2007-10-03 15:38:00,99.17,99.18,99.17,99.17,368100001.0
2007-10-03 15:39:00,99.18,99.18,99.145,99.16,695300004.0
2007-10-03 15:40:00,99.15,99.165,99.145,99.15,1317700003.0
2007-10-03 15:41:00,99.15,99.16,99.14,99.15,648500002.0
2007-10-03 15:42:00,99.15,99.16,99.14,99.15,585199998.0
2007-10-03 15:43:00,99.15,99.15,99.13,99.13,865799992.0
2007-10-03 15:44:00,99.13,99.145,99.12,99.13,1770199993.0
2007-10-03 15:45:00,99.13,99.15,99.12,99.15,1348500002.0
2007-10-03 15:46:00,99.15,99.15,99.13,99.13,918800003.0
2007-10-03 15:47:00,99.14,99.14,99.12,99.125,1131199987.0
2007-10-03 15:48:00,99.13,99.14,99.12,99.13,1132699997.0
2007-10-03 15:49:00,99.13,99.15,99.1,99.12,603899995.0
2007-10-03 15:50:00,99.14,99.15,99.11,99.13,524999999.0
2007-10-03 15:51:00,99.13,99.14,99.11,99.13,259800001.0
2007-10-03 15:52:00,99.13,99.14,99.12,99.13,312400000.0
2007-10-03 15:53:00,99.14,99.14,99.12,99.14,322499999.0
2007-10-03 15:54:00,99.12,99.15,99.12,99.14,681299996.0
2007-10-03 15:55:00,99.14,99.15,99.12,99.15,268000001.0
2007-10-03 15:56:00,99.16,99.17,99.14,99.16,324300000.0
2007-10-03 15:57:00,99.145,99.165,99.145,99.16,684299998.0
2007-10-03 15:58:00,99.16,99.16,99.11,99.11,645500002.0
2007-10-03 15:59:00,99.11,99.12,99.07,99.11,773499999.0
2007-10-03 16:00:00,99.08,99.15,99.08,99.09,1506199998.0
2007-10-03 16:01:00,99.09,99.12,99.075,99.12,1758099999.0
2007-10-03 16:02:00,99.12,99.16,99.11,99.16,591600004.0
2007-10-03 16:03:00,99.16,99.16,99.135,99.16,739499997.0
2007-10-03 16:04:00,99.15,99.15,99.11,99.13,1702000001.0
2007-10-03 16:05:00,99.125,99.15,99.11,99.14,984499996.0
2007-10-03 16:06:00,99.15,99.18,99.14,99.16,1459099999.0
2007-10-03 16:07:00,99.16,99.18,99.14,99.14,893699993.0
2007-10-03 16:08:00,99.14,99.19,99.12,99.18,1428400002.0
2007-10-03 16:09:00,99.18,99.19,99.13,99.14,1317199987.0
2007-10-03 16:10:00,99.15,99.19,99.14,99.17,1169199994.0
2007-10-03 16:11:00,99.17,99.19,99.15,99.17,1444400003.0
2007-10-03 16:12:00,99.17,99.19,99.17,99.19,1178999989.0
2007-10-03 16:13:00,99.2,99.205,99.18,99.19,953099992.0
2007-10-03 16:14:00,99.19,99.24,99.185,99.24,1393199995.0
2007-10-03 16:15:00,99.24,99.24,99.19,99.2,1265799999.0
2007-10-03 16:16:00,99.2,99.21,99.15,99.17,1194100002.0
2007-10-03 16:17:00,99.19,99.19,99.13,99.14,776199997.0
2007-10-03 16:18:00,99.14,99.16,99.12,99.13,1291199996.0
2007-10-03 16:19:00,99.14,99.16,99.12,99.14,949200002.0
2007-10-03 16:20:00,99.14,99.16,99.13,99.15,1041899996.0
2007-10-03 16:21:00,99.14,99.155,99.13,99.15,878000001.0
2007-10-03 16:22:00,99.15,99.17,99.13,99.17,1309199995.0
2007-10-03 16:23:00,99.17,99.2,99.17,99.18,720399995.0
2007-10-03 16:24:00,99.18,99.19,99.15,99.15,491299998.0
2007-10-03 16:25:00,99.15,99.16,99.13,99.13,918199991.0
2007-10-03 16:26:00,99.135,99.15,99.13,99.14,870699990.0
2007-10-03 16:27:00,99.135,99.16,99.12,99.15,638500000.0
2007-10-03 16:28:00,99.15,99.16,99.13,99.135,1194399993.0
2007-10-03 16:29:00,99.13,99.16,99.12,99.16,918999990.0
2007-10-03 16:30:00,99.15,99.15,99.12,99.14,1169499993.0
2007-10-03 16:31:00,99.13,99.14,99.09,99.1,1268699997.0
2007-10-03 16:32:00,99.1,99.1,99.07,99.1,1418599989.0
2007-10-03 16:33:00,99.1,99.13,99.08,99.1,969100006.0
2007-10-03 16:34:00,99.1,99.11,99.09,99.11,1024799996.0
2007-10-03 16:35:00,99.11,99.12,99.1,99.1,541100000.0
2007-10-03 16:36:00,99.1,99.12,99.08,99.1,440999999.0
2007-10-03 16:37:00,99.1,99.11,99.085,99.11,290299999.0
2007-10-03 16:38:00,99.11,99.11,99.08,99.08,392100000.0
2007-10-03 16:39:00,99.09,99.11,99.075,99.1,571900000.0
2007-10-03 16:40:00,99.09,99.11,99.08,99.08,578900001.0
2007-10-03 16:41:00,99.08,99.08,99.04,99.05,545700002.0
2007-10-03 16:42:00,99.05,99.05,99.02,99.03,903400001.0
2007-10-03 16:43:00,99.03,99.06,99.01,99.04,743000002.0
2007-10-03 16:44:00,99.04,99.08,99.02,99.06,466499998.0
2007-10-03 16:45:00,99.06,99.07,99.05,99.07,351000002.0
2007-10-03 16:46:00,99.07,99.07,99.04,99.06,575600002.0
2007-10-03 16:47:00,99.055,99.07,99.035,99.04,956899995.0
2007-10-03 16:48:00,99.04,99.04,99.02,99.04,674299998.0
2007-10-03 16:49:00,99.03,99.06,99.015,99.06,541700000.0
2007-10-03 16:50:00,99.04,99.06,99.03,99.06,584499996.0
2007-10-03 16:51:00,99.05,99.09,99.05,99.07,938699996.0
2007-10-03 16:52:00,99.07,99.08,99.03,99.06,660799999.0
2007-10-03 16:53:00,99.05,99.07,99.03,99.06,1044999996.0
2007-10-03 16:54:00,99.06,99.08,99.045,99.07,1138100001.0
2007-10-03 16:55:00,99.07,99.09,99.055,99.07,431999996.0
2007-10-03 16:56:00,99.075,99.11,99.065,99.07,1481700000.0
2007-10-03 16:57:00,99.065,99.1,99.06,99.1,1452800001.0
2007-10-03 16:58:00,99.1,99.11,99.08,99.1,1030199994.0
2007-10-03 16:59:00,99.1,99.12,99.08,99.11,1160400001.0
2007-10-03 17:00:00,99.11,99.12,99.09,99.1,749200001.0
2007-10-03 17:01:00,99.1,99.11,99.07,99.09,971499995.0
2007-10-03 17:02:00,99.09,99.1,99.06,99.06,1093400007.0
2007-10-03 17:03:00,99.07,99.09,99.055,99.08,979600002.0
2007-10-03 17:04:00,99.07,99.09,99.065,99.085,989699998.0
2007-10-03 17:05:00,99.09,99.09,99.075,99.09,448800000.0
2007-10-03 17:06:00,99.09,99.11,99.07,99.11,749500002.0
2007-10-03 17:07:00,99.11,99.12,99.08,99.08,677700000.0
2007-10-03 17:08:00,99.08,99.09,99.065,99.09,571599992.0
2007-10-03 17:09:00,99.09,99.11,99.08,99.11,458799999.0
2007-10-03 17:10:00,99.1,99.11,99.1,99.11,291800000.0
2007-10-03 17:11:00,99.11,99.12,99.09,99.1,293600000.0
2007-10-03 17:12:00,99.1,99.11,99.08,99.1,411400000.0
2007-10-03 17:13:00,99.1,99.13,99.1,99.11,384899999.0
2007-10-03 17:14:00,99.11,99.13,99.1,99.12,686500002.0
2007-10-03 17:15:00,99.11,99.14,99.11,99.14,421499998.0
2007-10-03 17:16:00,99.14,99.14,99.115,99.12,389100000.0
2007-10-03 17:17:00,99.12,99.14,99.1,99.12,1004999991.0
2007-10-03 17:18:00,99.12,99.12,99.11,99.11,136000000.0
2007-10-03 17:19:00,99.12,99.13,99.1,99.13,154800000.0
2007-10-03 17:20:00,99.13,99.13,99.08,99.11,570099998.0
2007-10-03 17:21:00,99.1,99.11,99.08,99.08,652899999.0
2007-10-03 17:22:00,99.08,99.115,99.08,99.11,649099997.0
2007-10-03 17:23:00,99.12,99.12,99.09,99.09,175300000.0
2007-10-03 17:24:00,99.09,99.09,99.06,99.08,607499997.0
2007-10-03 17:25:00,99.08,99.09,99.07,99.07,814000003.0
2007-10-03 17:26:00,99.07,99.08,99.06,99.07,822099992.0
2007-10-03 17:27:00,99.065,99.075,99.06,99.06,583899999.0
2007-10-03 17:28:00,99.06,99.09,99.04,99.09,1379099988.0
2007-10-03 17:29:00,99.09,99.09,99.06,99.065,1270900009.0
2007-10-03 17:30:00,99.065,99.09,99.065,99.08,1562100001.0
2007-10-03 17:31:00,99.075,99.085,99.065,99.08,941700003.0
2007-10-03 17:32:00,99.07,99.1,99.07,99.09,606699998.0
2007-10-03 17:33:00,99.09,99.12,99.09,99.11,512799999.0
2007-10-03 17:34:00,99.11,99.12,99.1,99.1,677900003.0
2007-10-03 17:35:00,99.1,99.12,99.1,99.11,867999996.0
2007-10-03 17:36:00,99.11,99.11,99.09,99.09,349600000.0
2007-10-03 17:37:00,99.09,99.1,99.04,99.05,874399999.0
2007-10-03 17:38:00,99.05,99.08,99.05,99.07,593899999.0
2007-10-03 17:39:00,99.07,99.07,99.06,99.06,383399997.0
2007-10-03 17:40:00,99.06,99.1,99.055,99.07,803199993.0
2007-10-03 17:41:00,99.07,99.08,99.045,99.06,1500499996.0
2007-10-03 17:42:00,99.06,99.06,99.01,99.02,1633100001.0
2007-10-03 17:43:00,99.02,99.04,99.005,99.01,934399995.0
2007-10-03 17:44:00,99.02,99.04,99.01,99.03,1117499985.0
2007-10-03 17:45:00,99.03,99.05,99.01,99.01,941900000.0
2007-10-03 17:46:00,99.01,99.03,99.01,99.03,796499993.0
2007-10-03 17:47:00,99.02,99.03,99.0,99.01,1451600006.0
2007-10-03 17:48:00,99.01,99.02,98.995,99.005,2035100000.0
2007-10-03 17:49:00,99.0,99.03,99.0,99.02,921099984.0
2007-10-03 17:50:00,99.02,99.03,99.01,99.01,680599987.0
2007-10-03 17:51:00,99.01,99.03,99.005,99.03,840099997.0
2007-10-03 17:52:00,99.02,99.03,99.005,99.01,595799996.0
2007-10-03 17:53:00,99.01,99.01,98.975,98.99,920599996.0
2007-10-03 17:54:00,98.99,99.0,98.98,99.0,257200000.0
2007-10-03 17:55:00,99.0,99.0,98.985,99.0,574400006.0
2007-10-03 17:56:00,98.995,99.02,98.99,99.0,856599994.0
2007-10-03 17:57:00,99.0,99.03,98.99,99.01,559699993.0
2007-10-03 17:58:00,99.01,99.03,99.01,99.01,763100001.0
2007-10-03 17:59:00,99.01,99.02,98.99,99.0,865499997.0
2007-10-03 18:00:00,98.99,99.01,98.99,99.0,129600000.0
2007-10-03 18:01:00,99.0,99.0,98.98,98.99,738499996.0
2007-10-03 18:02:00,98.99,98.99,98.96,98.96,955000002.0
2007-10-03 18:03:00,98.96,98.96,98.93,98.94,1017299993.0
2007-10-03 18:04:00,98.95,98.96,98.925,98.94,597199997.0
2007-10-03 18:05:00,98.94,98.95,98.9,98.9,933200002.0
2007-10-03 18:06:00,98.9,98.94,98.895,98.93,1425600003.0
2007-10-03 18:07:00,98.93,98.95,98.92,98.93,475299998.0
2007-10-03 18:08:00,98.92,98.92,98.905,98.915,1157399997.0
2007-10-03 18:09:00,98.92,98.94,98.905,98.905,552000002.0
2007-10-03 18:10:00,98.905,98.92,98.9,98.91,357900000.0
2007-10-03 18:11:00,98.905,98.92,98.9,98.91,284200001.0
2007-10-03 18:12:00,98.91,98.93,98.9,98.91,974499998.0
2007-10-03 18:13:00,98.905,98.92,98.875,98.895,859200000.0
2007-10-03 18:14:00,98.9,98.91,98.88,98.9,587800000.0
2007-10-03 18:15:00,98.9,98.91,98.88,98.9,587700000.0
2007-10-03 18:16:00,98.9,98.92,98.9,98.92,582400000.0
2007-10-03 18:17:00,98.91,98.91,98.9,98.905,613699998.0
2007-10-03 18:18:00,98.91,98.91,98.88,98.89,781299998.0
2007-10-03 18:19:00,98.89,98.89,98.84,98.87,1448400009.0
2007-10-03 18:20:00,98.87,98.87,98.84,98.87,618899999.0
2007-10-03 18:21:00,98.87,98.87,98.84,98.86,544099999.0
2007-10-03 18:22:00,98.86,98.86,98.83,98.84,634600001.0
2007-10-03 18:23:00,98.84,98.84,98.82,98.825,750199994.0
2007-10-03 18:24:00,98.82,98.83,98.81,98.825,1099999995.0
2007-10-03 18:25:00,98.825,98.83,98.8,98.82,720400000.0
2007-10-03 18:26:00,98.82,98.84,98.81,98.83,429599999.0
2007-10-03 18:27:00,98.83,98.85,98.83,98.84,682400002.0
2007-10-03 18:28:00,98.84,98.865,98.83,98.86,870399998.0
2007-10-03 18:29:00,98.86,98.87,98.85,98.85,905200004.0
2007-10-03 18:30:00,98.85,98.88,98.845,98.86,1019700003.0
2007-10-03 18:31:00,98.86,98.88,98.855,98.88,528499998.0
2007-10-03 18:32:00,98.88,98.89,98.865,98.89,661600000.0
2007-10-03 18:33:00,98.89,98.9,98.885,98.89,248700001.0
2007-10-03 18:34:00,98.89,98.91,98.885,98.91,139399999.0
2007-10-03 18:35:00,98.91,98.93,98.9,98.92,1062600000.0
2007-10-03 18:36:00,98.92,98.92,98.9,98.91,1006799998.0
2007-10-03 18:37:00,98.9,98.92,98.9,98.92,275999998.0
2007-10-03 18:38:00,98.91,98.91,98.9,98.905,183899998.0
2007-10-03 18:39:00,98.91,98.94,98.9,98.93,436999998.0
2007-10-03 18:40:00,98.93,98.93,98.88,98.9,504000002.0
2007-10-03 18:41:00,98.89,98.93,98.89,98.89,1617899994.0
2007-10-03 18:42:00,98.89,98.9,98.87,98.88,526399999.0
2007-10-03 18:43:00,98.87,98.88,98.86,98.87,814300007.0
2007-10-03 18:44:00,98.87,98.88,98.86,98.87,267200000.0
2007-10-03 18:45:00,98.87,98.87,98.84,98.85,358800000.0
2007-10-03 18:46:00,98.85,98.85,98.84,98.84,433499994.0
2007-10-03 18:47:00,98.85,98.85,98.82,98.84,507300005.0
2007-10-03 18:48:00,98.83,98.84,98.82,98.83,1073499992.0
2007-10-03 18:49:00,98.84,98.84,98.82,98.83,440099995.0
2007-10-03 18:50:00,98.84,98.84,98.815,98.815,414199999.0
2007-10-03 18:51:00,98.82,98.83,98.815,98.82,212800000.0
2007-10-03 18:52:00,98.83,98.84,98.82,98.825,429499998.0
2007-10-03 18:53:00,98.83,98.85,98.825,98.85,591000001.0
2007-10-03 18:54:00,98.85,98.85,98.84,98.85,140799998.0
2007-10-03 18:55:00,98.85,98.87,98.85,98.86,135200000.0
2007-10-03 18:56:00,98.86,98.87,98.85,98.85,188800001.0
2007-10-03 18:57:00,98.85,98.86,98.84,98.84,131500000.0
2007-10-03 18:58:00,98.84,98.85,98.84,98.84,175300000.0
2007-10-03 18:59:00,98.83,98.84,98.77,98.82,1499900000.0
2007-10-03 19:00:00,98.81,98.85,98.795,98.84,644700000.0
2007-10-03 19:01:00,98.84,98.87,98.84,98.86,216000002.0
2007-10-03 19:02:00,98.86,98.86,98.83,98.84,186400000.0
2007-10-03 19:03:00,98.84,98.86,98.81,98.86,650300002.0
2007-10-03 19:04:00,98.85,98.88,98.85,98.86,268700001.0
2007-10-03 19:05:00,98.85,98.86,98.84,98.84,108000000.0
2007-10-03 19:06:00,98.845,98.86,98.83,98.84,256900000.0
2007-10-03 19:07:00,98.83,98.86,98.83,98.84,253000003.0
2007-10-03 19:08:00,98.84,98.85,98.83,98.83,319199992.0
2007-10-03 19:09:00,98.84,98.84,98.83,98.83,247099999.0
2007-10-03 19:10:00,98.83,98.84,98.83,98.83,287200002.0
2007-10-03 19:11:00,98.83,98.84,98.82,98.84,568800000.0
2007-10-03 19:12:00,98.84,98.86,98.84,98.85,346900000.0
2007-10-03 19:13:00,98.86,98.86,98.84,98.85,749500001.0
2007-10-03 19:14:00,98.85,98.87,98.83,98.86,635500000.0
2007-10-03 19:15:00,98.87,98.88,98.86,98.87,765700003.0
2007-10-03 19:16:00,98.88,98.91,98.88,98.88,282000000.0
2007-10-03 19:17:00,98.885,98.89,98.87,98.87,326699998.0
2007-10-03 19:18:00,98.88,98.9,98.87,98.89,969199998.0
2007-10-03 19:19:00,98.89,98.9,98.88,98.9,509400006.0
2007-10-03 19:20:00,98.89,98.9,98.89,98.89,440800000.0
2007-10-03 19:21:00,98.89,98.91,98.89,98.9,396300000.0
2007-10-03 19:22:00,98.895,98.92,98.895,98.91,289500000.0
2007-10-03 19:23:00,98.91,98.92,98.9,98.91,280000000.0
2007-10-03 19:24:00,98.91,98.91,98.89,98.9,222700005.0
2007-10-03 19:25:00,98.91,98.91,98.9,98.9,134100000.0
2007-10-03 19:26:00,98.9,98.91,98.89,98.91,120100000.0
2007-10-03 19:27:00,98.91,98.94,98.89,98.915,514800008.0
2007-10-03 19:28:00,98.915,98.95,98.91,98.94,231799998.0
2007-10-03 19:29:00,98.93,98.95,98.93,98.94,361000001.0
2007-10-03 19:30:00,98.94,98.97,98.94,98.96,379799999.0
2007-10-03 19:31:00,98.96,98.96,98.945,98.95,304400000.0
2007-10-03 19:32:00,98.95,98.98,98.95,98.97,480399998.0
2007-10-03 19:33:00,98.955,98.955,98.94,98.95,222100002.0
2007-10-03 19:34:00,98.95,98.97,98.95,98.97,43900000.0
2007-10-03 19:35:00,98.955,98.99,98.95,98.97,243200002.0
2007-10-03 19:36:00,98.98,99.0,98.96,98.97,307500001.0
2007-10-03 19:37:00,98.99,98.99,98.965,98.975,313100000.0
2007-10-03 19:38:00,98.98,98.99,98.965,98.98,174599998.0
2007-10-03 19:39:00,98.98,98.98,98.965,98.98,78600000.0
2007-10-03 19:40:00,98.98,98.98,98.98,98.98,32000000.0
2007-10-03 19:41:00,98.98,98.98,98.96,98.97,165200000.0
2007-10-03 19:42:00,98.97,98.98,98.96,98.96,113300001.0
2007-10-03 19:43:00,98.96,98.96,98.93,98.95,278399999.0
2007-10-03 19:44:00,98.95,98.95,98.94,98.94,23200000.0
2007-10-03 19:45:00,98.95,98.95,98.915,98.94,306700000.0
2007-10-03 19:46:00,98.94,98.95,98.93,98.94,172000000.0
2007-10-03 19:47:00,98.94,98.95,98.905,98.905,165599997.0
2007-10-03 19:48:00,98.915,98.93,98.915,98.915,61900000.0
2007-10-03 19:49:00,98.915,98.95,98.915,98.94,177500000.0
2007-10-03 19:50:00,98.94,98.95,98.92,98.93,302399998.0
2007-10-03 19:51:00,98.925,98.97,98.925,98.94,454700007.0
2007-10-03 19:52:00,98.94,98.95,98.93,98.95,264900003.0
2007-10-03 19:53:00,98.935,98.95,98.93,98.93,290700000.0
2007-10-03 19:54:00,98.93,98.94,98.905,98.91,466600002.0
2007-10-03 19:55:00,98.92,98.93,98.91,98.93,301400001.0
2007-10-03 19:56:00,98.94,98.94,98.92,98.93,188800000.0
2007-10-03 19:57:00,98.93,98.93,98.91,98.93,120599999.0
2007-10-03 19:58:00,98.93,98.94,98.9,98.93,125600000.0
2007-10-03 19:59:00,98.93,98.94,98.91,98.93,101200000.0
2007-10-03 20:00:00,98.93,98.93,98.91,98.91,310999999.0
2007-10-03 20:01:00,98.905,98.93,98.905,98.93,154400000.0
2007-10-03 20:02:00,98.93,98.93,98.9,98.9,114400000.0
2007-10-03 20:03:00,98.91,98.91,98.89,98.9,265100000.0
2007-10-03 20:04:00,98.9,98.92,98.88,98.89,309900000.0
2007-10-03 20:05:00,98.89,98.92,98.885,98.91,265100001.0
2007-10-03 20:06:00,98.91,98.92,98.9,98.9,168600000.0
2007-10-03 20:07:00,98.9,98.9,98.885,98.89,163899997.0
2007-10-03 20:08:00,98.88,98.9,98.88,98.89,92800000.0
2007-10-03 20:09:00,98.89,98.9,98.88,98.9,364800000.0
2007-10-03 20:10:00,98.9,98.9,98.88,98.89,202800000.0
2007-10-03 20:11:00,98.89,98.9,98.885,98.89,443699999.0
2007-10-03 20:12:00,98.885,98.9,98.885,98.9,91799998.0
2007-10-03 20:13:00,98.9,98.93,98.88,98.91,517699999.0
2007-10-03 20:14:00,98.91,98.94,98.91,98.94,214900000.0
2007-10-03 20:15:00,98.94,98.95,98.915,98.915,197200000.0
2007-10-03 20:16:00,98.92,98.93,98.92,98.93,27200000.0
2007-10-03 20:17:00,98.93,98.93,98.91,98.91,216000000.0
2007-10-03 20:18:00,98.91,98.91,98.885,98.89,235200003.0
2007-10-03 20:19:00,98.885,98.9,98.885,98.9,238300000.0
2007-10-03 20:20:00,98.895,98.91,98.89,98.9,164900000.0
2007-10-03 20:21:00,98.9,98.91,98.895,98.895,103200000.0
2007-10-03 20:22:00,98.895,98.9,98.88,98.9,77600000.0
2007-10-03 20:23:00,98.9,98.9,98.885,98.885,326400000.0
2007-10-03 20:24:00,98.89,98.9,98.89,98.9,37800000.0
2007-10-03 20:25:00,98.9,98.9,98.9,98.9,14400000.0
2007-10-03 20:26:00,98.9,98.91,98.89,98.91,334500000.0
2007-10-03 20:27:00,98.91,98.91,98.89,98.9,140500001.0
2007-10-03 20:28:00,98.9,98.91,98.89,98.91,148000000.0
2007-10-03 20:29:00,98.91,98.92,98.9,98.92,421999999.0
2007-10-03 20:30:00,98.92,98.92,98.92,98.92,54400000.0
2007-10-03 20:31:00,98.92,98.92,98.9,98.91,199399999.0
2007-10-03 20:32:00,98.92,98.94,98.915,98.94,661300001.0
2007-10-03 20:33:00,98.93,98.94,98.915,98.915,410899997.0
2007-10-03 20:34:00,98.91,98.91,98.89,98.91,655699999.0
2007-10-03 20:35:00,98.91,98.91,98.9,98.9,98699999.0
2007-10-03 20:36:00,98.9,98.91,98.9,98.91,668400001.0
2007-10-03 20:37:00,98.91,98.91,98.895,98.9,1089699998.0
2007-10-03 20:38:00,98.9,98.91,98.88,98.89,850400000.0
2007-10-03 20:39:00,98.89,98.92,98.89,98.9,501599998.0
2007-10-03 20:40:00,98.91,98.94,98.895,98.94,713800001.0
2007-10-03 20:41:00,98.94,98.94,98.93,98.93,472000000.0
2007-10-03 20:42:00,98.93,98.93,98.91,98.92,629399997.0
2007-10-03 20:43:00,98.92,98.92,98.9,98.9,584000004.0
2007-10-03 20:44:00,98.895,98.895,98.88,98.895,853599998.0
2007-10-03 20:45:00,98.895,98.9,98.89,98.9,228800001.0
2007-10-03 20:46:00,98.9,98.9,98.89,98.9,167200000.0
2007-10-03 20:47:00,98.9,98.9,98.87,98.88,492300000.0
2007-10-03 20:48:00,98.88,98.9,98.875,98.89,461499999.0
2007-10-03 20:49:00,98.88,98.91,98.88,98.895,1361500000.0
2007-10-03 20:50:00,98.9,98.9,98.88,98.89,695799996.0
2007-10-03 20:51:00,98.89,98.89,98.875,98.875,92600000.0
2007-10-03 20:52:00,98.875,98.91,98.875,98.9,507899994.0
2007-10-03 20:53:00,98.91,98.92,98.91,98.91,188800000.0
2007-10-03 20:54:00,98.91,98.93,98.91,98.93,422000001.0
2007-10-03 20:55:00,98.93,98.93,98.905,98.91,670000003.0
2007-10-03 20:56:00,98.91,98.91,98.895,98.91,255100000.0
2007-10-03 20:57:00,98.91,98.915,98.91,98.915,172000000.0
2007-10-03 20:58:00,98.915,98.92,98.91,98.915,315899994.0
2007-10-03 20:59:00,98.92,98.94,98.91,98.94,712599995.0
2007-10-03 21:00:00,98.94,98.94,98.93,98.93,155900000.0
2007-10-03 21:01:00,98.94,98.94,98.93,98.93,86100000.0
2007-10-03 21:02:00,98.93,98.94,98.92,98.93,274400000.0
2007-10-03 21:03:00,98.93,98.95,98.93,98.95,244199999.0
2007-10-03 21:04:00,98.95,98.96,98.94,98.95,156200000.0
2007-10-03 21:05:00,98.95,98.95,98.94,98.95,110600000.0
2007-10-03 21:06:00,98.95,98.96,98.95,98.96,91900000.0
2007-10-03 21:07:00,98.96,98.97,98.96,98.965,179299999.0
2007-10-03 21:08:00,98.965,98.98,98.96,98.98,401499997.0
2007-10-03 21:09:00,98.975,98.99,98.97,98.99,350699999.0
2007-10-03 21:10:00,98.99,98.99,98.97,98.98,314200002.0
2007-10-03 21:11:00,98.98,98.99,98.97,98.98,502400001.0
2007-10-03 21:12:00,98.98,98.99,98.98,98.98,240000001.0
2007-10-03 21:13:00,98.98,98.99,98.98,98.99,507599999.0
2007-10-03 21:14:00,98.99,98.99,98.97,98.99,505399997.0
2007-10-03 21:15:00,98.99,98.99,98.97,98.97,475200000.0
2007-10-03 21:16:00,98.97,98.97,98.96,98.97,454399997.0
2007-10-03 21:17:00,98.97,98.98,98.96,98.965,274599994.0
2007-10-03 21:18:00,98.965,98.98,98.96,98.97,689499997.0
2007-10-03 21:19:00,98.97,98.97,98.955,98.955,491600000.0
2007-10-03 21:20:00,98.96,98.965,98.95,98.95,332199998.0
2007-10-03 21:21:00,98.95,98.95,98.945,98.95,291799999.0
2007-10-03 21:22:00,98.945,98.98,98.945,98.97,874199998.0
2007-10-03 21:23:00,98.97,98.99,98.97,98.98,542900002.0
2007-10-03 21:24:00,98.975,98.99,98.965,98.97,635500006.0
2007-10-03 21:25:00,98.97,98.98,98.96,98.96,244800000.0
2007-10-03 21:26:00,98.965,98.98,98.95,98.98,681200002.0
2007-10-03 21:27:00,98.98,98.99,98.97,98.97,639200000.0
2007-10-03 21:28:00,98.97,98.98,98.96,98.965,412000000.0
2007-10-03 21:29:00,98.97,98.97,98.95,98.97,283200001.0
2007-10-03 21:30:00,98.97,98.97,98.955,98.955,172400002.0
2007-10-03 21:31:00,98.96,98.97,98.96,98.97,77600000.0
2007-10-03 21:32:00,98.97,98.98,98.965,98.965,192600000.0
2007-10-03 21:33:00,98.965,98.97,98.95,98.96,356599996.0
2007-10-03 21:34:00,98.97,98.98,98.95,98.97,722799999.0
2007-10-03 21:35:00,98.97,98.98,98.97,98.98,376000000.0
2007-10-03 21:36:00,98.97,98.98,98.955,98.96,631999997.0
2007-10-03 21:37:00,98.96,98.97,98.96,98.96,576000000.0
2007-10-03 21:38:00,98.96,98.97,98.95,98.96,632799998.0
2007-10-03 21:39:00,98.97,98.97,98.945,98.97,769099998.0
2007-10-03 21:40:00,98.97,98.97,98.945,98.95,188500000.0
2007-10-03 21:41:00,98.945,98.96,98.945,98.96,213899997.0
2007-10-03 21:42:00,98.96,98.97,98.955,98.96,149600000.0
2007-10-03 21:43:00,98.96,98.97,98.95,98.96,154400001.0
2007-10-03 21:44:00,98.95,98.96,98.95,98.96,319200001.0
2007-10-03 21:45:00,98.96,98.97,98.95,98.96,164800000.0
2007-10-03 21:46:00,98.96,98.96,98.95,98.955,412000000.0
2007-10-03 21:47:00,98.955,98.98,98.95,98.98,348399998.0
2007-10-03 21:48:00,98.97,99.0,98.955,98.99,270399995.0
2007-10-03 21:49:00,98.99,99.01,98.98,99.0,383099996.0
2007-10-03 21:50:00,99.0,99.02,98.98,99.0,237300001.0
2007-10-03 21:51:00,99.0,99.01,98.99,98.99,197600000.0
2007-10-03 21:52:00,98.99,99.0,98.96,98.97,340999999.0
2007-10-03 21:53:00,98.98,98.99,98.96,98.975,423399997.0
2007-10-03 21:54:00,98.97,98.98,98.965,98.975,209099999.0
2007-10-03 21:55:00,98.97,98.97,98.92,98.92,595300004.0
2007-10-03 21:56:00,98.925,98.95,98.915,98.95,422599998.0
2007-10-03 21:57:00,98.95,98.96,98.93,98.94,629299996.0
2007-10-03 21:58:00,98.95,98.96,98.93,98.95,570700004.0
2007-10-03 21:59:00,98.95,98.96,98.95,98.96,305600001.0
2007-10-03 22:00:00,98.96,98.97,98.94,98.95,573800002.0
2007-10-03 22:01:00,98.96,98.96,98.92,98.94,1159899999.0
2007-10-03 22:02:00,98.94,98.97,98.93,98.96,524299995.0
2007-10-03 22:03:00,98.96,98.96,98.92,98.94,544299997.0
2007-10-03 22:04:00,98.94,98.94,98.94,98.94,52600000.0
2007-10-03 22:05:00,98.925,98.95,98.92,98.95,409399998.0
2007-10-03 22:06:00,98.95,98.95,98.93,98.94,161199998.0
2007-10-03 22:07:00,98.94,98.95,98.91,98.93,651000010.0
2007-10-03 22:08:00,98.93,98.93,98.91,98.93,44800000.0
2007-10-03 22:09:00,98.93,98.93,98.9,98.9,296000000.0
2007-10-03 22:10:00,98.91,98.92,98.895,98.92,371199996.0
2007-10-03 22:11:00,98.91,98.93,98.91,98.93,120100001.0
2007-10-03 22:12:00,98.93,98.93,98.92,98.92,98400000.0
2007-10-03 22:13:00,98.92,98.93,98.91,98.91,269800000.0
2007-10-03 22:14:00,98.91,98.92,98.89,98.92,320400002.0
2007-10-03 22:15:00,98.92,98.92,98.9,98.9,108000001.0
2007-10-03 22:16:00,98.91,98.91,98.9,98.91,93600000.0
2007-10-03 22:17:00,98.91,98.91,98.91,98.91,164100000.0
2007-10-03 22:18:00,98.905,98.92,98.9,98.91,499300005.0
2007-10-03 22:19:00,98.91,98.92,98.91,98.91,325000000.0
2007-10-03 22:20:00,98.899,98.908,98.878,98.888,246000002.0
2007-10-03 22:21:00,98.92,98.92,98.91,98.91,144800000.0
2007-10-03 22:22:00,98.92,98.92,98.91,98.91,137600000.0
2007-10-03 22:23:00,98.91,98.92,98.91,98.92,94400000.0
2007-10-03 22:24:00,98.92,98.92,98.92,98.92,58400000.0
2007-10-03 22:25:00,98.915,98.92,98.91,98.91,174400000.0
2007-10-03 22:26:00,98.91,98.915,98.91,98.915,147200000.0
2007-10-03 22:27:00,98.915,98.92,98.9,98.92,291400001.0
2007-10-03 22:28:00,98.92,98.92,98.905,98.91,174299998.0
2007-10-03 22:29:00,98.91,98.91,98.9,98.91,291799998.0
2007-10-03 22:30:00,98.91,98.915,98.91,98.91,287199999.0
2007-10-03 22:31:00,98.91,98.91,98.91,98.91,81600000.0
2007-10-03 22:32:00,98.91,98.91,98.9,98.9,79000000.0
2007-10-03 22:33:00,98.91,98.93,98.91,98.92,195199997.0
2007-10-03 22:34:00,98.92,98.92,98.905,98.91,96800000.0
2007-10-03 22:35:00,98.91,98.92,98.91,98.91,281700001.0
2007-10-03 22:36:00,98.92,98.92,98.92,98.92,35200000.0
2007-10-03 22:37:00,98.92,98.92,98.9,98.9,104800000.0
2007-10-03 22:38:00,98.9,98.92,98.9,98.92,264199999.0
2007-10-03 22:39:00,98.92,98.93,98.92,98.92,170400000.0
2007-10-03 22:40:00,98.93,98.93,98.925,98.925,12000000.0
2007-10-03 22:41:00,98.925,98.93,98.925,98.93,20000000.0
2007-10-03 22:42:00,98.93,98.93,98.91,98.91,99200000.0
2007-10-03 22:43:00,98.91,98.915,98.905,98.905,213000004.0
2007-10-03 22:44:00,98.91,98.91,98.9,98.905,127800002.0
2007-10-03 22:45:00,98.91,98.91,98.86,98.86,458300000.0
2007-10-03 22:46:00,98.86,98.9,98.86,98.9,204800000.0
2007-10-03 22:47:00,98.9,98.9,98.88,98.885,266399997.0
2007-10-03 22:48:00,98.89,98.9,98.88,98.9,319299996.0
2007-10-03 22:49:00,98.9,98.91,98.885,98.89,220499999.0
2007-10-03 22:50:00,98.89,98.915,98.88,98.915,263700001.0
2007-10-03 22:51:00,98.92,98.93,98.905,98.92,129699999.0
2007-10-03 22:52:00,98.92,98.925,98.905,98.91,394200001.0
2007-10-03 22:53:00,98.905,98.91,98.9,98.9,183699999.0
2007-10-03 22:54:00,98.9,98.92,98.9,98.91,266100000.0
2007-10-03 22:55:00,98.91,98.91,98.9,98.91,102800000.0
2007-10-03 22:56:00,98.91,98.91,98.9,98.9,253800000.0
2007-10-03 22:57:00,98.91,98.91,98.89,98.895,233700000.0
2007-10-03 22:58:00,98.895,98.9,98.88,98.89,271200000.0
2007-10-03 22:59:00,98.89,98.89,98.85,98.85,206900000.0
2007-10-03 23:00:00,98.85,98.87,98.82,98.86,196500002.0
2007-10-03 23:01:00,98.85,98.85,98.83,98.83,27600000.0
2007-10-03 23:02:00,98.85,98.85,98.81,98.82,22400000.0
2007-10-03 23:03:00,98.82,98.84,98.8,98.82,63200000.0
2007-10-03 23:04:00,98.82,98.83,98.82,98.83,18400000.0
2007-10-03 23:05:00,98.82,98.82,98.82,98.82,11100000.0
2007-10-03 23:06:00,98.82,98.84,98.8,98.84,89800000.0
2007-10-03 23:07:00,98.83,98.84,98.8,98.81,70000000.0
2007-10-03 23:08:00,98.8,98.81,98.8,98.81,46000000.0
2007-10-03 23:09:00,98.82,98.84,98.8,98.82,83800000.0
2007-10-03 23:10:00,98.82,98.83,98.81,98.83,56300000.0
2007-10-03 23:11:00,98.82,98.83,98.82,98.83,88700000.0
2007-10-03 23:12:00,98.83,98.85,98.825,98.84,143900000.0
2007-10-03 23:13:00,98.84,98.85,98.82,98.84,411200000.0
2007-10-03 23:14:00,98.84,98.85,98.84,98.845,91900000.0
2007-10-03 23:15:00,98.85,98.86,98.84,98.85,152700000.0
2007-10-03 23:16:00,98.85,98.86,98.84,98.84,392700000.0
2007-10-03 23:17:00,98.84,98.85,98.83,98.84,193200000.0
2007-10-03 23:18:00,98.84,98.86,98.84,98.86,134800000.0
2007-10-03 23:19:00,98.86,98.86,98.85,98.86,122800000.0
2007-10-03 23:20:00,98.86,98.86,98.85,98.86,91900000.0
2007-10-03 23:21:00,98.86,98.87,98.84,98.87,268200000.0
2007-10-03 23:22:00,98.87,98.87,98.86,98.86,68400000.0
2007-10-03 23:23:00,98.86,98.87,98.86,98.87,166800000.0
2007-10-03 23:24:00,98.87,98.87,98.855,98.87,149000000.0
2007-10-03 23:25:00,98.87,98.87,98.86,98.87,49200000.0
2007-10-03 23:26:00,98.87,98.88,98.86,98.86,121900000.0
2007-10-03 23:27:00,98.875,98.89,98.87,98.89,200600000.0
2007-10-03 23:28:00,98.89,98.89,98.885,98.89,21500000.0
2007-10-03 23:29:00,98.89,98.9,98.89,98.89,36200000.0
2007-10-03 23:30:00,98.89,98.89,98.89,98.89,14400000.0
2007-10-03 23:31:00,98.89,98.9,98.89,98.9,55800000.0
2007-10-03 23:32:00,98.9,98.9,98.9,98.9,44800000.0
2007-10-03 23:33:00,98.9,98.91,98.87,98.9,179400000.0
2007-10-03 23:34:00,98.9,98.9,98.9,98.9,24800000.0
2007-10-03 23:35:00,98.9,98.9,98.895,98.895,8400000.0
2007-10-03 23:36:00,98.9,98.91,98.895,98.9,60300000.0
2007-10-03 23:37:00,98.91,98.91,98.9,98.91,90400000.0
2007-10-03 23:38:00,98.91,98.91,98.88,98.9,142600000.0
2007-10-03 23:39:00,98.9,98.9,98.89,98.89,54400000.0
2007-10-03 23:40:00,98.89,98.9,98.88,98.89,125500000.0
2007-10-03 23:41:00,98.9,98.9,98.89,98.89,29600000.0
2007-10-03 23:42:00,98.9,98.9,98.875,98.88,132500000.0
2007-10-03 23:43:00,98.875,98.89,98.875,98.89,84600000.0
2007-10-03 23:44:00,98.89,98.89,98.86,98.88,328000000.0
2007-10-03 23:45:00,98.88,98.88,98.84,98.87,172800000.0
2007-10-03 23:46:00,98.87,98.88,98.87,98.88,29400000.0
2007-10-03 23:47:00,98.87,98.88,98.87,98.88,43200000.0
2007-10-03 23:48:00,98.88,98.89,98.88,98.89,83200000.0
2007-10-03 23:49:00,98.89,98.89,98.87,98.88,447199999.0
2007-10-03 23:50:00,98.87,98.9,98.86,98.9,458600000.0
2007-10-03 23:51:00,98.89,98.89,98.88,98.88,96000000.0
2007-10-03 23:52:00,98.88,98.89,98.87,98.88,226600000.0
2007-10-03 23:53:00,98.87,98.88,98.865,98.865,134700000.0
2007-10-03 23:54:00,98.87,98.87,98.81,98.83,257500000.0
2007-10-03 23:55:00,98.84,98.86,98.82,98.85,286000000.0
2007-10-03 23:56:00,98.85,98.85,98.825,98.83,178700000.0
2007-10-03 23:57:00,98.82,98.84,98.82,98.84,85200000.0
2007-10-03 23:58:00,98.84,98.84,98.83,98.83,97400000.0
2007-10-03 23:59:00,98.82,98.84,98.82,98.83,256800001.0
2007-10-04 00:00:00,98.83,98.84,98.82,98.84,153900000.0
2007-10-04 00:01:00,98.84,98.86,98.84,98.85,204800000.0
2007-10-04 00:02:00,98.85,98.86,98.84,98.86,398800000.0
2007-10-04 00:03:00,98.855,98.88,98.84,98.85,462800001.0
2007-10-04 00:04:00,98.85,98.86,98.85,98.86,115800000.0
2007-10-04 00:05:00,98.86,98.86,98.85,98.86,66000000.0
2007-10-04 00:06:00,98.85,98.86,98.85,98.86,180300001.0
2007-10-04 00:07:00,98.86,98.86,98.86,98.86,9600000.0
2007-10-04 00:08:00,98.86,98.86,98.84,98.86,359100004.0
2007-10-04 00:09:00,98.86,98.86,98.85,98.86,211300001.0
2007-10-04 00:10:00,98.86,98.86,98.85,98.86,56000000.0
2007-10-04 00:11:00,98.86,98.86,98.855,98.86,48200000.0
2007-10-04 00:12:00,98.86,98.86,98.85,98.85,69000001.0
2007-10-04 00:13:00,98.85,98.86,98.83,98.85,364500005.0
2007-10-04 00:14:00,98.85,98.85,98.82,98.82,288200001.0
2007-10-04 00:15:00,98.82,98.82,98.81,98.81,264200000.0
2007-10-04 00:16:00,98.81,98.82,98.81,98.82,186400000.0
2007-10-04 00:17:00,98.82,98.82,98.815,98.82,114200000.0
2007-10-04 00:18:00,98.82,98.82,98.8,98.8,375400000.0
2007-10-04 00:19:00,98.8,98.81,98.795,98.8,314700000.0
2007-10-04 00:20:00,98.79,98.81,98.79,98.8,462400002.0
2007-10-04 00:21:00,98.8,98.81,98.79,98.8,399800008.0
2007-10-04 00:22:00,98.8,98.81,98.79,98.8,228800000.0
2007-10-04 00:23:00,98.8,98.81,98.79,98.805,250900000.0
2007-10-04 00:24:00,98.805,98.81,98.8,98.81,221600005.0
2007-10-04 00:25:00,98.81,98.82,98.78,98.78,605200000.0
2007-10-04 00:26:00,98.79,98.81,98.78,98.8,227899999.0
2007-10-04 00:27:00,98.81,98.82,98.8,98.815,319500001.0
2007-10-04 00:28:00,98.82,98.83,98.8,98.8,411899999.0
2007-10-04 00:29:00,98.81,98.82,98.81,98.82,94400000.0
2007-10-04 00:30:00,98.82,98.82,98.78,98.79,354800002.0
2007-10-04 00:31:00,98.78,98.81,98.78,98.8,544400001.0
2007-10-04 00:32:00,98.795,98.81,98.78,98.8,385000005.0
2007-10-04 00:33:00,98.8,98.81,98.78,98.78,323300002.0
2007-10-04 00:34:00,98.79,98.8,98.79,98.8,76000000.0
2007-10-04 00:35:00,98.795,98.8,98.79,98.79,292800000.0
2007-10-04 00:36:00,98.79,98.79,98.77,98.78,240800000.0
2007-10-04 00:37:00,98.78,98.79,98.77,98.79,146900000.0
2007-10-04 00:38:00,98.79,98.79,98.77,98.77,171200000.0
2007-10-04 00:39:00,98.77,98.79,98.77,98.79,131800000.0
2007-10-04 00:40:00,98.79,98.79,98.78,98.78,23800000.0
2007-10-04 00:41:00,98.759,98.762,98.738,98.749,722400000.0
2007-10-04 00:42:00,98.79,98.79,98.79,98.79,66400000.0
2007-10-04 00:43:00,98.79,98.79,98.79,98.79,36000000.0
2007-10-04 00:44:00,98.79,98.79,98.78,98.79,64000000.0
2007-10-04 00:45:00,98.79,98.79,98.785,98.79,161700000.0
2007-10-04 00:46:00,98.79,98.79,98.79,98.79,44000000.0
2007-10-04 00:47:00,98.79,98.79,98.79,98.79,70400000.0
2007-10-04 00:48:00,98.79,98.79,98.77,98.77,85600001.0
2007-10-04 00:49:00,98.78,98.78,98.78,98.78,44800000.0
2007-10-04 00:50:00,98.78,98.79,98.78,98.79,103200000.0
2007-10-04 00:51:00,98.79,98.79,98.78,98.78,121199999.0
2007-10-04 00:52:00,98.78,98.81,98.78,98.8,195900000.0
2007-10-04 00:53:00,98.81,98.81,98.8,98.81,398200000.0
2007-10-04 00:54:00,98.82,98.82,98.79,98.79,502200002.0
2007-10-04 00:55:00,98.8,98.8,98.77,98.78,454000004.0
2007-10-04 00:56:00,98.78,98.78,98.75,98.76,589300007.0
2007-10-04 00:57:00,98.76,98.78,98.76,98.76,680200004.0
2007-10-04 00:58:00,98.76,98.78,98.76,98.77,404000000.0
2007-10-04 00:59:00,98.78,98.78,98.76,98.77,335400002.0
2007-10-04 01:00:00,98.77,98.81,98.76,98.78,1026800005.0
2007-10-04 01:01:00,98.78,98.79,98.765,98.77,188000002.0
2007-10-04 01:02:00,98.77,98.78,98.76,98.77,444000000.0
2007-10-04 01:03:00,98.765,98.79,98.75,98.79,884300007.0
2007-10-04 01:04:00,98.79,98.79,98.76,98.76,563600002.0
2007-10-04 01:05:00,98.76,98.76,98.76,98.76,248800000.0
2007-10-04 01:06:00,98.76,98.76,98.75,98.755,323400002.0
2007-10-04 01:07:00,98.76,98.77,98.75,98.76,218500001.0
2007-10-04 01:08:00,98.77,98.78,98.76,98.76,530800000.0
2007-10-04 01:09:00,98.76,98.78,98.76,98.76,498800006.0
2007-10-04 01:10:00,98.76,98.79,98.76,98.77,688200005.0
2007-10-04 01:11:00,98.78,98.78,98.78,98.78,202800001.0
2007-10-04 01:12:00,98.78,98.78,98.77,98.775,172600001.0
2007-10-04 01:13:00,98.775,98.78,98.77,98.77,185599999.0
2007-10-04 01:14:00,98.77,98.79,98.77,98.78,239000005.0
2007-10-04 01:15:00,98.78,98.8,98.78,98.78,254400001.0
2007-10-04 01:16:00,98.78,98.82,98.78,98.81,327799999.0
2007-10-04 01:17:00,98.81,98.81,98.78,98.79,383600002.0
2007-10-04 01:18:00,98.785,98.8,98.785,98.8,547300005.0
2007-10-04 01:19:00,98.79,98.79,98.79,98.79,409000000.0
2007-10-04 01:20:00,98.79,98.79,98.78,98.79,152299999.0
2007-10-04 01:21:00,98.79,98.79,98.78,98.79,109000000.0
2007-10-04 01:22:00,98.79,98.83,98.79,98.82,415200000.0
2007-10-04 01:23:00,98.81,98.83,98.79,98.83,502000000.0
2007-10-04 01:24:00,98.83,98.83,98.82,98.82,229400000.0
2007-10-04 01:25:00,98.82,98.83,98.82,98.82,421000000.0
2007-10-04 01:26:00,98.82,98.84,98.82,98.825,242400000.0
2007-10-04 01:27:00,98.825,98.825,98.825,98.825,28400000.0
2007-10-04 01:28:00,98.83,98.84,98.83,98.84,105600000.0
2007-10-04 01:29:00,98.84,98.84,98.84,98.84,127600000.0
2007-10-04 01:30:00,98.85,98.87,98.85,98.86,288200001.0
2007-10-04 01:31:00,98.87,98.87,98.86,98.86,102600000.0
2007-10-04 01:32:00,98.86,98.86,98.855,98.855,141100000.0
2007-10-04 01:33:00,98.855,98.87,98.855,98.86,306000000.0
2007-10-04 01:34:00,98.87,98.9,98.87,98.895,442900002.0
2007-10-04 01:35:00,98.895,98.9,98.88,98.88,899300009.0
2007-10-04 01:36:00,98.88,98.89,98.87,98.88,348299995.0
2007-10-04 01:37:00,98.88,98.88,98.87,98.88,789400000.0
2007-10-04 01:38:00,98.88,98.88,98.87,98.87,123300001.0
2007-10-04 01:39:00,98.88,98.88,98.86,98.865,243799998.0
2007-10-04 01:40:00,98.865,98.88,98.86,98.88,293100003.0
2007-10-04 01:41:00,98.87,98.87,98.86,98.87,228099999.0
2007-10-04 01:42:00,98.87,98.87,98.86,98.865,165000000.0
2007-10-04 01:43:00,98.865,98.87,98.865,98.87,55300000.0
2007-10-04 01:44:00,98.865,98.875,98.865,98.875,186300000.0
2007-10-04 01:45:00,98.87,98.88,98.86,98.86,452599998.0
2007-10-04 01:46:00,98.86,98.88,98.86,98.875,642399989.0
2007-10-04 01:47:00,98.875,98.89,98.875,98.89,552800000.0
2007-10-04 01:48:00,98.89,98.93,98.89,98.93,469400001.0
2007-10-04 01:49:00,98.93,98.93,98.92,98.92,268000000.0
2007-10-04 01:50:00,98.915,98.93,98.9,98.91,202899997.0
2007-10-04 01:51:00,98.91,98.92,98.9,98.91,392200001.0
2007-10-04 01:52:00,98.91,98.94,98.88,98.94,415400000.0
2007-10-04 01:53:00,98.94,98.94,98.93,98.94,856799996.0
2007-10-04 01:54:00,98.94,98.94,98.92,98.93,516799999.0
2007-10-04 01:55:00,98.93,98.94,98.93,98.94,307199998.0
2007-10-04 01:56:00,98.94,98.95,98.94,98.945,120800000.0
2007-10-04 01:57:00,98.945,98.945,98.94,98.94,214400000.0
2007-10-04 01:58:00,98.935,98.95,98.93,98.94,613300000.0
2007-10-04 01:59:00,98.94,98.95,98.92,98.93,615200000.0
2007-10-04 02:00:00,98.94,98.96,98.93,98.95,636599998.0
2007-10-04 02:01:00,98.96,98.96,98.94,98.95,318600000.0
2007-10-04 02:02:00,98.95,98.95,98.94,98.94,296400000.0
2007-10-04 02:03:00,98.94,98.95,98.935,98.95,146400000.0
2007-10-04 02:04:00,98.95,98.95,98.94,98.94,22400000.0
2007-10-04 02:05:00,98.94,98.95,98.93,98.94,94399999.0
2007-10-04 02:06:00,98.93,98.94,98.925,98.93,353199998.0
2007-10-04 02:07:00,98.93,98.93,98.92,98.93,434000000.0
2007-10-04 02:08:00,98.93,98.94,98.925,98.94,77100000.0
2007-10-04 02:09:00,98.93,98.94,98.93,98.94,311399999.0
2007-10-04 02:10:00,98.94,98.94,98.925,98.925,277200000.0
2007-10-04 02:11:00,98.925,98.93,98.91,98.92,207000000.0
2007-10-04 02:12:00,98.92,98.92,98.92,98.92,212000000.0
2007-10-04 02:13:00,98.92,98.92,98.91,98.92,516900005.0
2007-10-04 02:14:00,98.92,98.92,98.91,98.915,453300004.0
2007-10-04 02:15:00,98.915,98.92,98.89,98.895,561499998.0
2007-10-04 02:16:00,98.895,98.9,98.885,98.89,589999998.0
2007-10-04 02:17:00,98.89,98.89,98.88,98.88,372000000.0
2007-10-04 02:18:00,98.88,98.89,98.88,98.89,396000000.0
2007-10-04 02:19:00,98.89,98.9,98.88,98.88,671299997.0
2007-10-04 02:20:00,98.88,98.89,98.87,98.88,278899998.0
2007-10-04 02:21:00,98.88,98.91,98.88,98.895,524000001.0
2007-10-04 02:22:00,98.89,98.91,98.88,98.89,502800000.0
2007-10-04 02:23:00,98.89,98.89,98.875,98.875,179200001.0
2007-10-04 02:24:00,98.875,98.89,98.865,98.875,531300004.0
2007-10-04 02:25:00,98.88,98.88,98.875,98.875,60600000.0
2007-10-04 02:26:00,98.88,98.88,98.87,98.87,208200000.0
2007-10-04 02:27:00,98.87,98.87,98.87,98.87,43200000.0
2007-10-04 02:28:00,98.87,98.88,98.86,98.88,72900000.0
2007-10-04 02:29:00,98.88,98.88,98.88,98.88,250200000.0
2007-10-04 02:30:00,98.88,98.89,98.88,98.89,94400000.0
2007-10-04 02:31:00,98.89,98.89,98.88,98.88,155200000.0
2007-10-04 02:32:00,98.87,98.88,98.87,98.88,242800000.0
2007-10-04 02:33:00,98.88,98.88,98.87,98.88,217600000.0
2007-10-04 02:34:00,98.88,98.88,98.86,98.87,686499998.0
2007-10-04 02:35:00,98.87,98.9,98.865,98.895,401899997.0
2007-10-04 02:36:00,98.9,98.92,98.89,98.9,761000003.0
2007-10-04 02:37:00,98.91,98.91,98.9,98.9,147000002.0
2007-10-04 02:38:00,98.9,98.91,98.9,98.91,138800000.0
2007-10-04 02:39:00,98.91,98.92,98.9,98.91,248300002.0
2007-10-04 02:40:00,98.905,98.91,98.89,98.91,681500001.0
2007-10-04 02:41:00,98.91,98.91,98.89,98.9,201000000.0
2007-10-04 02:42:00,98.9,98.9,98.88,98.9,384500002.0
2007-10-04 02:43:00,98.895,98.91,98.89,98.91,182300000.0
2007-10-04 02:44:00,98.91,98.91,98.91,98.91,67200000.0
2007-10-04 02:45:00,98.91,98.92,98.91,98.91,120800000.0
2007-10-04 02:46:00,98.91,98.92,98.9,98.91,303600000.0
2007-10-04 02:47:00,98.91,98.92,98.91,98.92,173600000.0
2007-10-04 02:48:00,98.92,98.92,98.91,98.91,54500000.0
2007-10-04 02:49:00,98.92,98.93,98.9,98.93,127200000.0
2007-10-04 02:50:00,98.92,98.94,98.9,98.93,205999998.0
2007-10-04 02:51:00,98.93,98.94,98.91,98.915,221400000.0
2007-10-04 02:52:00,98.92,98.94,98.92,98.93,126100000.0
2007-10-04 02:53:00,98.92,98.94,98.92,98.94,129000000.0
2007-10-04 02:54:00,98.94,98.95,98.925,98.925,77600001.0
2007-10-04 02:55:00,98.925,98.94,98.92,98.93,185200001.0
2007-10-04 02:56:00,98.92,98.93,98.92,98.93,44200000.0
2007-10-04 02:57:00,98.92,98.92,98.91,98.92,64100000.0
2007-10-04 02:58:00,98.92,98.93,98.92,98.92,98300000.0
2007-10-04 02:59:00,98.92,98.92,98.91,98.92,137200000.0
2007-10-04 03:00:00,98.915,98.92,98.905,98.92,353400001.0
2007-10-04 03:01:00,98.905,98.915,98.9,98.91,221500000.0
2007-10-04 03:02:00,98.91,98.91,98.9,98.9,186900001.0
2007-10-04 03:03:00,98.9,98.91,98.89,98.9,38400000.0
2007-10-04 03:04:00,98.9,98.9,98.88,98.89,447099992.0
2007-10-04 03:05:00,98.89,98.9,98.88,98.89,159199995.0
2007-10-04 03:06:00,98.9,98.9,98.875,98.89,496000003.0
2007-10-04 03:07:00,98.885,98.89,98.88,98.88,268600000.0
2007-10-04 03:08:00,98.88,98.89,98.875,98.885,173999999.0
2007-10-04 03:09:00,98.89,98.89,98.875,98.89,416399999.0
2007-10-04 03:10:00,98.89,98.9,98.88,98.88,418400000.0
2007-10-04 03:11:00,98.88,98.91,98.88,98.91,486599997.0
2007-10-04 03:12:00,98.91,98.91,98.89,98.9,324900000.0
2007-10-04 03:13:00,98.9,98.91,98.9,98.91,390400000.0
2007-10-04 03:14:00,98.91,98.91,98.9,98.91,570199999.0
2007-10-04 03:15:00,98.91,98.92,98.9,98.9,649899994.0
2007-10-04 03:16:00,98.905,98.91,98.89,98.9,628999997.0
2007-10-04 03:17:00,98.9,98.94,98.9,98.92,595600000.0
2007-10-04 03:18:00,98.92,98.93,98.92,98.93,47200000.0
2007-10-04 03:19:00,98.925,98.93,98.9,98.91,278200000.0
2007-10-04 03:20:00,98.91,98.91,98.9,98.9,321300000.0
2007-10-04 03:21:00,98.89,98.92,98.89,98.92,432599998.0
2007-10-04 03:22:00,98.92,98.92,98.9,98.9,259199999.0
2007-10-04 03:23:00,98.9,98.9,98.88,98.9,548199994.0
2007-10-04 03:24:00,98.9,98.91,98.89,98.91,538000001.0
2007-10-04 03:25:00,98.91,98.92,98.9,98.92,108199999.0
2007-10-04 03:26:00,98.92,98.93,98.91,98.93,236799999.0
2007-10-04 03:27:00,98.93,98.94,98.92,98.94,456499999.0
2007-10-04 03:28:00,98.93,98.94,98.91,98.915,522999999.0
2007-10-04 03:29:00,98.92,98.93,98.9,98.92,408100000.0
2007-10-04 03:30:00,98.91,98.92,98.9,98.92,456400000.0
2007-10-04 03:31:00,98.91,98.92,98.91,98.91,353600000.0
2007-10-04 03:32:00,98.92,98.92,98.9,98.91,567000001.0
2007-10-04 03:33:00,98.91,98.92,98.89,98.9,431000001.0
2007-10-04 03:34:00,98.9,98.93,98.9,98.93,409900001.0
2007-10-04 03:35:00,98.93,98.94,98.93,98.93,637600002.0
2007-10-04 03:36:00,98.93,98.94,98.92,98.925,343100000.0
2007-10-04 03:37:00,98.93,98.93,98.92,98.92,232000000.0
2007-10-04 03:38:00,98.92,98.92,98.91,98.91,466900000.0
2007-10-04 03:39:00,98.92,98.93,98.91,98.925,221699999.0
2007-10-04 03:40:00,98.93,98.945,98.92,98.94,386199999.0
2007-10-04 03:41:00,98.935,98.95,98.93,98.94,674299999.0
2007-10-04 03:42:00,98.93,98.94,98.93,98.93,565500000.0
2007-10-04 03:43:00,98.93,98.94,98.93,98.93,425600002.0
2007-10-04 03:44:00,98.93,98.94,98.93,98.94,157599999.0
2007-10-04 03:45:00,98.94,98.94,98.93,98.94,84000000.0
2007-10-04 03:46:00,98.94,98.94,98.93,98.93,227200000.0
2007-10-04 03:47:00,98.93,98.93,98.92,98.925,173100000.0
2007-10-04 03:48:00,98.93,98.93,98.92,98.93,103500001.0
2007-10-04 03:49:00,98.925,98.93,98.915,98.92,157600000.0
2007-10-04 03:50:00,98.92,98.92,98.91,98.91,245200000.0
2007-10-04 03:51:00,98.92,98.94,98.92,98.93,328800000.0
2007-10-04 03:52:00,98.93,98.93,98.92,98.93,196800000.0
2007-10-04 03:53:00,98.93,98.95,98.93,98.94,308400000.0
2007-10-04 03:54:00,98.94,98.94,98.94,98.94,45600000.0
2007-10-04 03:55:00,98.94,98.94,98.93,98.93,157800000.0
2007-10-04 03:56:00,98.94,98.94,98.935,98.94,46600000.0
2007-10-04 03:57:00,98.94,98.94,98.925,98.93,341900000.0
2007-10-04 03:58:00,98.93,98.93,98.915,98.925,261100000.0
2007-10-04 03:59:00,98.925,98.94,98.92,98.94,459300000.0
2007-10-04 04:00:00,98.94,98.94,98.92,98.93,496600002.0
2007-10-04 04:01:00,98.925,98.94,98.91,98.93,467399998.0
2007-10-04 04:02:00,98.93,98.93,98.91,98.91,236699999.0
2007-10-04 04:03:00,98.93,98.93,98.93,98.93,60800000.0
2007-10-04 04:04:00,98.93,98.93,98.92,98.92,123800002.0
2007-10-04 04:05:00,98.92,98.92,98.9,98.92,346100001.0
2007-10-04 04:06:00,98.91,98.92,98.91,98.92,188000000.0
2007-10-04 04:07:00,98.92,98.93,98.91,98.91,330400000.0
2007-10-04 04:08:00,98.92,98.92,98.91,98.92,302800000.0
2007-10-04 04:09:00,98.91,98.92,98.91,98.91,216800000.0
2007-10-04 04:10:00,98.91,98.92,98.9,98.905,672400007.0
2007-10-04 04:11:00,98.9,98.91,98.89,98.9,343900000.0
2007-10-04 04:12:00,98.91,98.91,98.89,98.9,415900000.0
2007-10-04 04:13:00,98.9,98.91,98.89,98.9,519400002.0
2007-10-04 04:14:00,98.92,98.92,98.9,98.91,350399999.0
2007-10-04 04:15:00,98.91,98.92,98.91,98.92,278799999.0
2007-10-04 04:16:00,98.92,98.94,98.92,98.94,112700000.0
2007-10-04 04:17:00,98.935,98.935,98.91,98.93,429400003.0
2007-10-04 04:18:00,98.925,98.93,98.91,98.93,267700001.0
2007-10-04 04:19:00,98.93,98.93,98.91,98.93,435400000.0
2007-10-04 04:20:00,98.925,98.93,98.91,98.92,337699997.0
2007-10-04 04:21:00,98.92,98.93,98.91,98.93,85300001.0
2007-10-04 04:22:00,98.93,98.93,98.92,98.92,213000003.0
2007-10-04 04:23:00,98.93,98.93,98.9,98.91,528999998.0
2007-10-04 04:24:00,98.91,98.92,98.9,98.91,316000003.0
2007-10-04 04:25:00,98.91,98.91,98.9,98.9,206899997.0
2007-10-04 04:26:00,98.91,98.92,98.9,98.92,313500002.0
2007-10-04 04:27:00,98.915,98.92,98.91,98.91,322400004.0
2007-10-04 04:28:00,98.91,98.91,98.89,98.9,359800003.0
2007-10-04 04:29:00,98.9,98.9,98.89,98.9,300400001.0
2007-10-04 04:30:00,98.9,98.9,98.88,98.89,643800001.0
2007-10-04 04:31:00,98.89,98.9,98.89,98.9,185800005.0
2007-10-04 04:32:00,98.9,98.91,98.9,98.9,461000010.0
2007-10-04 04:33:00,98.9,98.9,98.89,98.9,215500002.0
2007-10-04 04:34:00,98.9,98.9,98.89,98.9,277100003.0
2007-10-04 04:35:00,98.9,98.9,98.89,98.9,216800008.0
2007-10-04 04:36:00,98.9,98.91,98.9,98.9,529000012.0
2007-10-04 04:37:00,98.9,98.91,98.9,98.9,311400003.0
2007-10-04 04:38:00,98.9,98.9,98.9,98.9,100000000.0
2007-10-04 04:39:00,98.9,98.9,98.9,98.9,259200000.0
2007-10-04 04:40:00,98.9,98.9,98.88,98.9,425200002.0
2007-10-04 04:41:00,98.89,98.89,98.88,98.89,287199999.0
2007-10-04 04:42:00,98.89,98.89,98.88,98.88,386800001.0
2007-10-04 04:43:00,98.88,98.89,98.875,98.88,294000001.0
2007-10-04 04:44:00,98.89,98.9,98.88,98.88,408200001.0
2007-10-04 04:45:00,98.89,98.89,98.88,98.88,385600005.0
2007-10-04 04:46:00,98.89,98.89,98.88,98.88,332800008.0
2007-10-04 04:47:00,98.88,98.89,98.88,98.89,144600000.0
2007-10-04 04:48:00,98.89,98.89,98.88,98.89,185800002.0
2007-10-04 04:49:00,98.89,98.89,98.87,98.87,456600000.0
2007-10-04 04:50:00,98.87,98.89,98.87,98.89,468499999.0
2007-10-04 04:51:00,98.885,98.89,98.88,98.89,184200004.0
2007-10-04 04:52:00,98.89,98.89,98.88,98.89,156400000.0
2007-10-04 04:53:00,98.89,98.89,98.88,98.89,229400000.0
2007-10-04 04:54:00,98.89,98.89,98.875,98.88,158600000.0
2007-10-04 04:55:00,98.88,98.89,98.87,98.88,180400004.0
2007-10-04 04:56:00,98.875,98.89,98.875,98.89,74000000.0
2007-10-04 04:57:00,98.88,98.88,98.875,98.88,92300001.0
2007-10-04 04:58:00,98.843,98.843,98.82,98.82,32700000.0
2007-10-04 04:59:00,98.86,98.86,98.814,98.814,42600000.0
2007-10-04 05:00:00,98.89,98.89,98.87,98.88,148199999.0
2007-10-04 05:01:00,98.87,98.89,98.87,98.87,637400000.0
2007-10-04 05:02:00,98.87,98.88,98.86,98.88,468700001.0
2007-10-04 05:03:00,98.88,98.89,98.87,98.89,516500004.0
2007-10-04 05:04:00,98.89,98.89,98.89,98.89,118400000.0
2007-10-04 05:05:00,98.89,98.89,98.88,98.88,136800001.0
2007-10-04 05:06:00,98.88,98.88,98.86,98.86,640800000.0
2007-10-04 05:07:00,98.85,98.87,98.85,98.87,167200000.0
2007-10-04 05:08:00,98.87,98.87,98.85,98.85,1383400001.0
2007-10-04 05:09:00,98.85,98.85,98.83,98.845,698300000.0
2007-10-04 05:10:00,98.84,98.85,98.83,98.83,360800000.0
2007-10-04 05:11:00,98.84,98.84,98.83,98.835,323400000.0
2007-10-04 05:12:00,98.84,98.85,98.83,98.84,402900000.0
2007-10-04 05:13:00,98.84,98.84,98.83,98.84,307199999.0
2007-10-04 05:14:00,98.84,98.85,98.83,98.835,158900000.0
2007-10-04 05:15:00,98.84,98.85,98.835,98.835,256000002.0
2007-10-04 05:16:00,98.835,98.85,98.82,98.84,574200000.0
2007-10-04 05:17:00,98.84,98.84,98.83,98.83,322300000.0
2007-10-04 05:18:00,98.83,98.84,98.83,98.84,90400000.0
2007-10-04 05:19:00,98.83,98.83,98.82,98.83,260600000.0
2007-10-04 05:20:00,98.83,98.83,98.82,98.82,386400000.0
2007-10-04 05:21:00,98.82,98.82,98.815,98.815,175299999.0
2007-10-04 05:22:00,98.82,98.82,98.82,98.82,49600000.0
2007-10-04 05:23:00,98.82,98.83,98.82,98.83,122400000.0
2007-10-04 05:24:00,98.82,98.83,98.82,98.83,251200000.0
2007-10-04 05:25:00,98.83,98.83,98.81,98.815,255000000.0
2007-10-04 05:26:00,98.81,98.81,98.79,98.8,770899999.0
2007-10-04 05:27:00,98.8,98.82,98.79,98.82,692299994.0
2007-10-04 05:28:00,98.82,98.83,98.8,98.81,596099999.0
2007-10-04 05:29:00,98.81,98.81,98.81,98.81,283200000.0
2007-10-04 05:30:00,98.81,98.81,98.8,98.81,216600001.0
2007-10-04 05:31:00,98.81,98.81,98.8,98.81,230400000.0
2007-10-04 05:32:00,98.81,98.81,98.79,98.79,822400000.0
2007-10-04 05:33:00,98.79,98.8,98.77,98.79,359100004.0
2007-10-04 05:34:00,98.8,98.8,98.79,98.79,204600001.0
2007-10-04 05:35:00,98.8,98.8,98.79,98.8,381400001.0
2007-10-04 05:36:00,98.8,98.8,98.79,98.79,193900000.0
2007-10-04 05:37:00,98.8,98.8,98.79,98.79,78300000.0
2007-10-04 05:38:00,98.8,98.8,98.8,98.8,36000000.0
2007-10-04 05:39:00,98.8,98.8,98.8,98.8,142400000.0
2007-10-04 05:40:00,98.79,98.8,98.77,98.78,402400000.0
2007-10-04 05:41:00,98.78,98.78,98.78,98.78,112000000.0
2007-10-04 05:42:00,98.79,98.79,98.77,98.79,498200001.0
2007-10-04 05:43:00,98.79,98.79,98.78,98.79,254700000.0
2007-10-04 05:44:00,98.785,98.79,98.75,98.76,1200800014.0
2007-10-04 05:45:00,98.77,98.77,98.72,98.74,594700001.0
2007-10-04 05:46:00,98.73,98.74,98.65,98.67,1311600004.0
2007-10-04 05:47:00,98.67,98.72,98.67,98.71,1314100005.0
2007-10-04 05:48:00,98.71,98.72,98.7,98.72,797700001.0
2007-10-04 05:49:00,98.72,98.74,98.715,98.73,400000000.0
2007-10-04 05:50:00,98.73,98.73,98.72,98.72,101600000.0
2007-10-04 05:51:00,98.73,98.73,98.72,98.72,434900000.0
2007-10-04 05:52:00,98.72,98.75,98.72,98.75,428600004.0
2007-10-04 05:53:00,98.74,98.75,98.74,98.75,241400001.0
2007-10-04 05:54:00,98.76,98.77,98.75,98.77,294000004.0
2007-10-04 05:55:00,98.77,98.78,98.75,98.78,361300000.0
2007-10-04 05:56:00,98.77,98.79,98.77,98.79,263200000.0
2007-10-04 05:57:00,98.79,98.79,98.75,98.77,1074400011.0
2007-10-04 05:58:00,98.77,98.78,98.76,98.76,375600000.0
2007-10-04 05:59:00,98.76,98.78,98.76,98.77,216800000.0
2007-10-04 06:00:00,98.77,98.78,98.76,98.78,334700000.0
2007-10-04 06:01:00,98.775,98.78,98.76,98.77,412700000.0
2007-10-04 06:02:00,98.77,98.77,98.74,98.745,1052000001.0
2007-10-04 06:03:00,98.745,98.75,98.72,98.72,1090500003.0
2007-10-04 06:04:00,98.72,98.72,98.7,98.72,504399999.0
2007-10-04 06:05:00,98.72,98.72,98.71,98.72,177100000.0
2007-10-04 06:06:00,98.72,98.72,98.71,98.72,793600000.0
2007-10-04 06:07:00,98.72,98.72,98.7,98.705,320600000.0
2007-10-04 06:08:00,98.705,98.73,98.7,98.73,443400000.0
2007-10-04 06:09:00,98.72,98.73,98.72,98.73,179399998.0
2007-10-04 06:10:00,98.73,98.74,98.73,98.73,366400000.0
2007-10-04 06:11:00,98.73,98.74,98.73,98.73,256000000.0
2007-10-04 06:12:00,98.73,98.74,98.71,98.73,278599998.0
2007-10-04 06:13:00,98.72,98.73,98.71,98.72,149400000.0
2007-10-04 06:14:00,98.73,98.73,98.71,98.71,130400000.0
2007-10-04 06:15:00,98.71,98.72,98.69,98.71,286800007.0
2007-10-04 06:16:00,98.71,98.71,98.69,98.7,343300000.0
2007-10-04 06:17:00,98.705,98.72,98.7,98.705,182300001.0
2007-10-04 06:18:00,98.705,98.71,98.7,98.71,91700000.0
2007-10-04 06:19:00,98.71,98.71,98.7,98.705,63600000.0
2007-10-04 06:20:00,98.7,98.71,98.7,98.705,57600000.0
2007-10-04 06:21:00,98.71,98.71,98.7,98.705,35700000.0
2007-10-04 06:22:00,98.705,98.71,98.705,98.71,67200000.0
2007-10-04 06:23:00,98.71,98.72,98.705,98.715,202400000.0
2007-10-04 06:24:00,98.715,98.715,98.705,98.705,180400000.0
2007-10-04 06:25:00,98.71,98.74,98.705,98.73,413200003.0
2007-10-04 06:26:00,98.73,98.73,98.71,98.72,927700003.0
2007-10-04 06:27:00,98.71,98.71,98.705,98.71,273399998.0
2007-10-04 06:28:00,98.71,98.72,98.71,98.72,272000000.0
2007-10-04 06:29:00,98.72,98.75,98.7,98.74,851900002.0
2007-10-04 06:30:00,98.74,98.74,98.67,98.7,1051000003.0
2007-10-04 06:31:00,98.7,98.7,98.67,98.675,560999998.0
2007-10-04 06:32:00,98.68,98.69,98.65,98.66,462799999.0
2007-10-04 06:33:00,98.67,98.67,98.65,98.66,379600001.0
2007-10-04 06:34:00,98.66,98.66,98.62,98.64,443799998.0
2007-10-04 06:35:00,98.64,98.65,98.61,98.62,288600002.0
2007-10-04 06:36:00,98.62,98.63,98.6,98.62,855100004.0
2007-10-04 06:37:00,98.62,98.64,98.62,98.62,151200000.0
2007-10-04 06:38:00,98.62,98.65,98.62,98.64,767899996.0
2007-10-04 06:39:00,98.64,98.68,98.63,98.63,1125799999.0
2007-10-04 06:40:00,98.64,98.65,98.63,98.65,313999997.0
2007-10-04 06:41:00,98.65,98.67,98.64,98.66,610300002.0
2007-10-04 06:42:00,98.66,98.67,98.65,98.66,609500002.0
2007-10-04 06:43:00,98.66,98.68,98.66,98.67,251300000.0
2007-10-04 06:44:00,98.67,98.67,98.64,98.64,1010900000.0
2007-10-04 06:45:00,98.65,98.66,98.63,98.64,1466100007.0
2007-10-04 06:46:00,98.64,98.65,98.63,98.65,363400000.0
2007-10-04 06:47:00,98.65,98.66,98.64,98.66,158100001.0
2007-10-04 06:48:00,98.66,98.68,98.65,98.67,351299996.0
2007-10-04 06:49:00,98.67,98.68,98.66,98.66,536000000.0
2007-10-04 06:50:00,98.66,98.67,98.65,98.66,504800003.0
2007-10-04 06:51:00,98.66,98.67,98.64,98.64,797800010.0
2007-10-04 06:52:00,98.64,98.68,98.64,98.67,859600001.0
2007-10-04 06:53:00,98.67,98.68,98.67,98.68,359800004.0
2007-10-04 06:54:00,98.69,98.7,98.69,98.69,243000001.0
2007-10-04 06:55:00,98.69,98.73,98.69,98.71,970599998.0
2007-10-04 06:56:00,98.72,98.72,98.675,98.7,597600004.0
2007-10-04 06:57:00,98.7,98.7,98.675,98.69,266100000.0
2007-10-04 06:58:00,98.69,98.71,98.68,98.69,310200002.0
2007-10-04 06:59:00,98.69,98.71,98.68,98.7,357900001.0
2007-10-04 07:00:00,98.71,98.73,98.69,98.73,266000001.0
2007-10-04 07:01:00,98.73,98.74,98.71,98.73,256300002.0
2007-10-04 07:02:00,98.73,98.74,98.72,98.73,444800001.0
2007-10-04 07:03:00,98.725,98.73,98.71,98.73,157900001.0
2007-10-04 07:04:00,98.72,98.73,98.71,98.72,294900000.0
2007-10-04 07:05:00,98.73,98.73,98.71,98.715,179200000.0
2007-10-04 07:06:00,98.715,98.74,98.71,98.73,298000000.0
2007-10-04 07:07:00,98.73,98.73,98.69,98.7,919600003.0
2007-10-04 07:08:00,98.7,98.7,98.69,98.695,291000000.0
2007-10-04 07:09:00,98.7,98.71,98.7,98.71,139600000.0
2007-10-04 07:10:00,98.71,98.73,98.7,98.71,855700002.0
2007-10-04 07:11:00,98.71,98.73,98.7,98.73,641100003.0
2007-10-04 07:12:00,98.73,98.74,98.72,98.73,460999998.0
2007-10-04 07:13:00,98.725,98.74,98.71,98.73,612800004.0
2007-10-04 07:14:00,98.73,98.74,98.72,98.72,175000000.0
2007-10-04 07:15:00,98.73,98.73,98.71,98.73,203999998.0
2007-10-04 07:16:00,98.73,98.73,98.72,98.73,81500000.0
2007-10-04 07:17:00,98.72,98.73,98.71,98.725,593099998.0
2007-10-04 07:18:00,98.73,98.73,98.72,98.73,320200005.0
2007-10-04 07:19:00,98.73,98.73,98.72,98.73,152000000.0
2007-10-04 07:20:00,98.73,98.74,98.73,98.74,92000000.0
2007-10-04 07:21:00,98.74,98.74,98.73,98.73,124700002.0
2007-10-04 07:22:00,98.72,98.73,98.72,98.73,203600000.0
2007-10-04 07:23:00,98.73,98.74,98.71,98.74,726299993.0
2007-10-04 07:24:00,98.74,98.74,98.725,98.725,315100000.0
2007-10-04 07:25:00,98.73,98.74,98.73,98.73,282200002.0
2007-10-04 07:26:00,98.725,98.73,98.71,98.72,486800003.0
2007-10-04 07:27:00,98.73,98.73,98.72,98.73,196800002.0
2007-10-04 07:28:00,98.73,98.73,98.72,98.73,382700000.0
2007-10-04 07:29:00,98.72,98.74,98.72,98.74,868100004.0
2007-10-04 07:30:00,98.74,98.76,98.74,98.75,600400003.0
2007-10-04 07:31:00,98.75,98.77,98.74,98.75,514900001.0
2007-10-04 07:32:00,98.75,98.76,98.75,98.76,266000000.0
2007-10-04 07:33:00,98.76,98.76,98.74,98.76,460400002.0
2007-10-04 07:34:00,98.76,98.76,98.73,98.74,627800005.0
2007-10-04 07:35:00,98.74,98.74,98.73,98.74,359800000.0
2007-10-04 07:36:00,98.74,98.75,98.73,98.73,457800000.0
2007-10-04 07:37:00,98.73,98.74,98.71,98.73,863000003.0
2007-10-04 07:38:00,98.73,98.73,98.68,98.68,1354600005.0
2007-10-04 07:39:00,98.68,98.7,98.68,98.69,651600004.0
2007-10-04 07:40:00,98.7,98.7,98.64,98.64,626800002.0
2007-10-04 07:41:00,98.64,98.66,98.63,98.64,1234199996.0
2007-10-04 07:42:00,98.64,98.66,98.64,98.64,641000005.0
2007-10-04 07:43:00,98.64,98.64,98.61,98.62,493500005.0
2007-10-04 07:44:00,98.62,98.64,98.62,98.64,360999996.0
2007-10-04 07:45:00,98.635,98.67,98.635,98.65,352600002.0
2007-10-04 07:46:00,98.655,98.7,98.655,98.69,795200000.0
2007-10-04 07:47:00,98.69,98.71,98.68,98.71,722899995.0
2007-10-04 07:48:00,98.71,98.73,98.71,98.73,495599998.0
2007-10-04 07:49:00,98.73,98.73,98.69,98.695,624300000.0
2007-10-04 07:50:00,98.695,98.7,98.69,98.7,241800000.0
2007-10-04 07:51:00,98.7,98.71,98.7,98.7,297600000.0
2007-10-04 07:52:00,98.69,98.71,98.69,98.69,230600000.0
2007-10-04 07:53:00,98.69,98.7,98.68,98.7,852199997.0
2007-10-04 07:54:00,98.7,98.7,98.7,98.7,67300000.0
2007-10-04 07:55:00,98.7,98.71,98.69,98.695,389200001.0
2007-10-04 07:56:00,98.695,98.7,98.67,98.7,452300000.0
2007-10-04 07:57:00,98.7,98.7,98.67,98.69,812300005.0
2007-10-04 07:58:00,98.68,98.69,98.65,98.67,943700008.0
2007-10-04 07:59:00,98.67,98.68,98.63,98.655,1888400000.0
2007-10-04 08:00:00,98.655,98.7,98.65,98.67,1894500011.0
2007-10-04 08:01:00,98.675,98.7,98.665,98.7,1276100001.0
2007-10-04 08:02:00,98.7,98.7,98.68,98.7,704000001.0
2007-10-04 08:03:00,98.7,98.71,98.69,98.695,516900001.0
2007-10-04 08:04:00,98.7,98.73,98.695,98.73,293500000.0
2007-10-04 08:05:00,98.73,98.74,98.72,98.74,847800004.0
2007-10-04 08:06:00,98.73,98.74,98.71,98.72,1087699999.0
2007-10-04 08:07:00,98.72,98.72,98.67,98.68,592499998.0
2007-10-04 08:08:00,98.68,98.69,98.67,98.67,539900003.0
2007-10-04 08:09:00,98.67,98.69,98.67,98.69,358900001.0
2007-10-04 08:10:00,98.69,98.69,98.67,98.67,402600004.0
2007-10-04 08:11:00,98.68,98.71,98.67,98.71,1121200008.0
2007-10-04 08:12:00,98.7,98.74,98.7,98.735,977600001.0
2007-10-04 08:13:00,98.74,98.75,98.725,98.75,463799999.0
2007-10-04 08:14:00,98.75,98.76,98.73,98.75,767600001.0
2007-10-04 08:15:00,98.76,98.76,98.74,98.75,370400000.0
2007-10-04 08:16:00,98.75,98.75,98.71,98.72,459800000.0
2007-10-04 08:17:00,98.72,98.76,98.7,98.73,516800000.0
2007-10-04 08:18:00,98.73,98.74,98.71,98.74,340800000.0
2007-10-04 08:19:00,98.74,98.74,98.72,98.725,649400000.0
2007-10-04 08:20:00,98.73,98.76,98.72,98.75,691899995.0
2007-10-04 08:21:00,98.75,98.75,98.73,98.75,314600001.0
2007-10-04 08:22:00,98.75,98.77,98.72,98.77,540800000.0
2007-10-04 08:23:00,98.77,98.77,98.74,98.76,686300001.0
2007-10-04 08:24:00,98.76,98.77,98.74,98.76,796599992.0
2007-10-04 08:25:00,98.76,98.76,98.74,98.75,681700004.0
2007-10-04 08:26:00,98.76,98.8,98.75,98.79,262500001.0
2007-10-04 08:27:00,98.79,98.79,98.77,98.79,364600000.0
2007-10-04 08:28:00,98.79,98.8,98.78,98.8,187600000.0
2007-10-04 08:29:00,98.8,98.82,98.79,98.81,431000002.0
2007-10-04 08:30:00,98.81,98.81,98.8,98.8,371600000.0
2007-10-04 08:31:00,98.8,98.8,98.78,98.79,507299996.0
2007-10-04 08:32:00,98.79,98.8,98.77,98.79,313599997.0
2007-10-04 08:33:00,98.79,98.81,98.78,98.79,400500001.0
2007-10-04 08:34:00,98.8,98.8,98.77,98.78,325599999.0
2007-10-04 08:35:00,98.78,98.8,98.775,98.79,220800000.0
2007-10-04 08:36:00,98.79,98.8,98.78,98.79,246800000.0
2007-10-04 08:37:00,98.79,98.82,98.78,98.8,1104900007.0
2007-10-04 08:38:00,98.79,98.81,98.78,98.8,469700003.0
2007-10-04 08:39:00,98.8,98.81,98.785,98.81,487400001.0
2007-10-04 08:40:00,98.805,98.84,98.805,98.84,584700000.0
2007-10-04 08:41:00,98.84,98.84,98.79,98.82,350200003.0
2007-10-04 08:42:00,98.81,98.83,98.79,98.82,945400000.0
2007-10-04 08:43:00,98.83,98.84,98.81,98.83,380199999.0
2007-10-04 08:44:00,98.83,98.86,98.82,98.85,619199998.0
2007-10-04 08:45:00,98.85,98.85,98.83,98.84,433600000.0
2007-10-04 08:46:00,98.83,98.85,98.83,98.83,467200000.0
2007-10-04 08:47:00,98.83,98.84,98.8,98.81,732500002.0
2007-10-04 08:48:00,98.81,98.83,98.805,98.815,675100000.0
2007-10-04 08:49:00,98.83,98.85,98.8,98.83,622499999.0
2007-10-04 08:50:00,98.83,98.83,98.81,98.81,725999996.0
2007-10-04 08:51:00,98.81,98.81,98.79,98.81,516599999.0
2007-10-04 08:52:00,98.8,98.84,98.8,98.83,345500003.0
2007-10-04 08:53:00,98.84,98.88,98.815,98.86,765100001.0
2007-10-04 08:54:00,98.87,98.88,98.85,98.87,1055200008.0
2007-10-04 08:55:00,98.87,98.9,98.87,98.88,564200004.0
2007-10-04 08:56:00,98.88,98.89,98.87,98.885,469600000.0
2007-10-04 08:57:00,98.88,98.92,98.87,98.92,1209000007.0
2007-10-04 08:58:00,98.92,98.93,98.91,98.92,544800000.0
2007-10-04 08:59:00,98.92,98.93,98.89,98.9,1143800001.0
2007-10-04 09:00:00,98.9,98.9,98.88,98.89,1634200007.0
2007-10-04 09:01:00,98.9,98.93,98.88,98.93,868700002.0
2007-10-04 09:02:00,98.93,98.95,98.9,98.95,441099994.0
2007-10-04 09:03:00,98.95,98.96,98.94,98.95,258400000.0
2007-10-04 09:04:00,98.95,98.96,98.93,98.93,438400000.0
2007-10-04 09:05:00,98.93,98.93,98.89,98.91,724499998.0
2007-10-04 09:06:00,98.91,98.94,98.91,98.92,636000000.0
2007-10-04 09:07:00,98.92,98.93,98.91,98.91,236499999.0
2007-10-04 09:08:00,98.9,98.93,98.895,98.93,747799996.0
2007-10-04 09:09:00,98.93,98.94,98.895,98.91,845600004.0
2007-10-04 09:10:00,98.91,98.91,98.9,98.91,186400000.0
2007-10-04 09:11:00,98.91,98.91,98.9,98.9,251200000.0
2007-10-04 09:12:00,98.9,98.92,98.9,98.91,172000000.0
2007-10-04 09:13:00,98.91,98.92,98.91,98.92,244000000.0
2007-10-04 09:14:00,98.92,98.93,98.915,98.92,240799997.0
2007-10-04 09:15:00,98.92,98.93,98.905,98.92,327900001.0
2007-10-04 09:16:00,98.92,98.92,98.89,98.9,365599999.0
2007-10-04 09:17:00,98.89,98.92,98.89,98.915,383599998.0
2007-10-04 09:18:00,98.915,98.92,98.9,98.9,393399997.0
2007-10-04 09:19:00,98.9,98.92,98.89,98.91,267200000.0
2007-10-04 09:20:00,98.91,98.91,98.89,98.9,446700000.0
2007-10-04 09:21:00,98.89,98.9,98.87,98.9,528600001.0
2007-10-04 09:22:00,98.9,98.9,98.89,98.9,166400000.0
2007-10-04 09:23:00,98.9,98.9,98.85,98.86,584400000.0
2007-10-04 09:24:00,98.86,98.87,98.82,98.83,1098799999.0
2007-10-04 09:25:00,98.83,98.86,98.83,98.86,364800001.0
2007-10-04 09:26:00,98.85,98.86,98.84,98.86,309200010.0
2007-10-04 09:27:00,98.86,98.87,98.84,98.845,501299998.0
2007-10-04 09:28:00,98.84,98.88,98.84,98.875,411300004.0
2007-10-04 09:29:00,98.875,98.89,98.87,98.88,528400000.0
2007-10-04 09:30:00,98.89,98.905,98.875,98.89,863799997.0
2007-10-04 09:31:00,98.89,98.895,98.87,98.88,623200001.0
2007-10-04 09:32:00,98.88,98.905,98.88,98.9,819700005.0
2007-10-04 09:33:00,98.895,98.9,98.89,98.89,401600000.0
2007-10-04 09:34:00,98.89,98.9,98.89,98.89,336800000.0
2007-10-04 09:35:00,98.89,98.91,98.89,98.9,310399999.0
2007-10-04 09:36:00,98.9,98.9,98.88,98.9,699499997.0
2007-10-04 09:37:00,98.9,98.91,98.88,98.89,454499998.0
2007-10-04 09:38:00,98.89,98.905,98.88,98.905,573399997.0
2007-10-04 09:39:00,98.9,98.91,98.89,98.9,474000001.0
2007-10-04 09:40:00,98.9,98.91,98.89,98.89,476700003.0
2007-10-04 09:41:00,98.89,98.9,98.87,98.89,945400015.0
2007-10-04 09:42:00,98.89,98.9,98.88,98.89,472300006.0
2007-10-04 09:43:00,98.89,98.89,98.87,98.87,433700000.0
2007-10-04 09:44:00,98.87,98.87,98.85,98.86,46599998.0
2007-10-04 09:45:00,98.85,98.87,98.84,98.86,541599999.0
2007-10-04 09:46:00,98.87,98.88,98.865,98.87,347200000.0
2007-10-04 09:47:00,98.87,98.87,98.85,98.86,469599997.0
2007-10-04 09:48:00,98.85,98.865,98.85,98.86,371300000.0
2007-10-04 09:49:00,98.855,98.86,98.845,98.85,510299995.0
2007-10-04 09:50:00,98.85,98.85,98.8,98.81,644699994.0
2007-10-04 09:51:00,98.82,98.82,98.8,98.81,673300010.0
2007-10-04 09:52:00,98.81,98.85,98.79,98.835,959099998.0
2007-10-04 09:53:00,98.84,98.86,98.83,98.84,1136099999.0
2007-10-04 09:54:00,98.85,98.85,98.84,98.85,1136099999.0
2007-10-04 09:55:00,98.84,98.855,98.84,98.85,224799995.0
2007-10-04 09:56:00,98.85,98.85,98.82,98.83,622199997.0
2007-10-04 09:57:00,98.83,98.83,98.8,98.81,809199993.0
2007-10-04 09:58:00,98.815,98.84,98.81,98.83,590899997.0
2007-10-04 09:59:00,98.83,98.85,98.82,98.83,639799994.0
2007-10-04 10:00:00,98.82,98.85,98.82,98.84,1185599994.0
2007-10-04 10:01:00,98.83,98.86,98.83,98.845,810999994.0
2007-10-04 10:02:00,98.85,98.86,98.83,98.85,834499995.0
2007-10-04 10:03:00,98.85,98.86,98.84,98.85,610599997.0
2007-10-04 10:04:00,98.85,98.86,98.845,98.85,575600000.0
2007-10-04 10:05:00,98.85,98.86,98.83,98.83,872900010.0
2007-10-04 10:06:00,98.83,98.84,98.82,98.83,1274600004.0
2007-10-04 10:07:00,98.84,98.84,98.825,98.83,460600000.0
2007-10-04 10:08:00,98.83,98.84,98.82,98.82,337600001.0
2007-10-04 10:09:00,98.84,98.85,98.83,98.85,358400000.0
2007-10-04 10:10:00,98.85,98.86,98.84,98.85,86000001.0
2007-10-04 10:11:00,98.85,98.86,98.84,98.845,420900000.0
2007-10-04 10:12:00,98.85,98.87,98.83,98.84,830399999.0
2007-10-04 10:13:00,98.85,98.86,98.84,98.86,794000010.0
2007-10-04 10:14:00,98.86,98.89,98.86,98.885,456800002.0
2007-10-04 10:15:00,98.885,98.885,98.85,98.85,218800000.0
2007-10-04 10:16:00,98.86,98.86,98.85,98.86,428500000.0
2007-10-04 10:17:00,98.85,98.86,98.84,98.84,224000000.0
2007-10-04 10:18:00,98.84,98.86,98.84,98.85,359599999.0
2007-10-04 10:19:00,98.85,98.86,98.85,98.85,133600000.0
2007-10-04 10:20:00,98.86,98.87,98.85,98.86,318999999.0
2007-10-04 10:21:00,98.86,98.88,98.85,98.86,344000000.0
2007-10-04 10:22:00,98.87,98.87,98.86,98.87,138800001.0
2007-10-04 10:23:00,98.86,98.87,98.86,98.86,108800000.0
2007-10-04 10:24:00,98.86,98.87,98.845,98.85,159200000.0
2007-10-04 10:25:00,98.85,98.86,98.83,98.84,483500000.0
2007-10-04 10:26:00,98.84,98.86,98.835,98.85,239500000.0
2007-10-04 10:27:00,98.85,98.86,98.83,98.83,345600003.0
2007-10-04 10:28:00,98.84,98.85,98.84,98.85,486000006.0
2007-10-04 10:29:00,98.85,98.85,98.845,98.85,36000000.0
2007-10-04 10:30:00,98.85,98.86,98.845,98.85,213100000.0
2007-10-04 10:31:00,98.85,98.85,98.83,98.84,374099996.0
2007-10-04 10:32:00,98.85,98.85,98.835,98.84,397600000.0
2007-10-04 10:33:00,98.84,98.85,98.84,98.84,378800006.0
2007-10-04 10:34:00,98.84,98.85,98.84,98.84,562400013.0
2007-10-04 10:35:00,98.84,98.86,98.84,98.86,668400007.0
2007-10-04 10:36:00,98.85,98.86,98.85,98.86,425200000.0
2007-10-04 10:37:00,98.86,98.86,98.84,98.85,464900003.0
2007-10-04 10:38:00,98.85,98.86,98.84,98.86,339500000.0
2007-10-04 10:39:00,98.86,98.87,98.855,98.855,165600002.0
2007-10-04 10:40:00,98.855,98.87,98.85,98.85,531300005.0
2007-10-04 10:41:00,98.86,98.86,98.84,98.85,554800003.0
2007-10-04 10:42:00,98.85,98.87,98.845,98.86,636600005.0
2007-10-04 10:43:00,98.85,98.88,98.84,98.87,807500000.0
2007-10-04 10:44:00,98.87,98.89,98.86,98.88,1015599998.0
2007-10-04 10:45:00,98.88,98.89,98.86,98.88,655999995.0
2007-10-04 10:46:00,98.88,98.895,98.87,98.87,399999999.0
2007-10-04 10:47:00,98.87,98.88,98.86,98.865,501099998.0
2007-10-04 10:48:00,98.865,98.88,98.86,98.87,697200000.0
2007-10-04 10:49:00,98.88,98.89,98.87,98.88,347199999.0
2007-10-04 10:50:00,98.88,98.88,98.85,98.85,986100014.0
2007-10-04 10:51:00,98.86,98.86,98.84,98.85,1177300013.0
2007-10-04 10:52:00,98.85,98.87,98.85,98.86,697199995.0
2007-10-04 10:53:00,98.86,98.87,98.85,98.86,595999995.0
2007-10-04 10:54:00,98.86,98.86,98.84,98.845,1464000003.0
2007-10-04 10:55:00,98.85,98.89,98.84,98.89,1615699985.0
2007-10-04 10:56:00,98.89,98.89,98.84,98.85,901699990.0
2007-10-04 10:57:00,98.85,98.85,98.82,98.85,1326700000.0
2007-10-04 10:58:00,98.85,98.86,98.83,98.86,1814000004.0
2007-10-04 10:59:00,98.86,98.86,98.82,98.82,901700001.0
2007-10-04 11:00:00,98.82,98.85,98.82,98.825,1344400002.0
2007-10-04 11:01:00,98.825,98.84,98.81,98.81,1601199997.0
2007-10-04 11:02:00,98.81,98.82,98.81,98.82,472999997.0
2007-10-04 11:03:00,98.82,98.83,98.81,98.82,825899995.0
2007-10-04 11:04:00,98.82,98.84,98.81,98.84,826299997.0
2007-10-04 11:05:00,98.84,98.86,98.83,98.86,376400001.0
2007-10-04 11:06:00,98.86,98.88,98.855,98.87,644899997.0
2007-10-04 11:07:00,98.87,98.88,98.865,98.87,436499995.0
2007-10-04 11:08:00,98.88,98.9,98.87,98.88,1113999993.0
2007-10-04 11:09:00,98.9,98.91,98.88,98.91,768699979.0
2007-10-04 11:10:00,98.9,98.93,98.89,98.92,895499999.0
2007-10-04 11:11:00,98.92,98.94,98.91,98.93,259600001.0
2007-10-04 11:12:00,98.93,98.93,98.92,98.92,329599999.0
2007-10-04 11:13:00,98.92,98.93,98.91,98.92,963199989.0
2007-10-04 11:14:00,98.93,98.95,98.91,98.95,861399996.0
2007-10-04 11:15:00,98.95,98.97,98.95,98.95,343199999.0
2007-10-04 11:16:00,98.95,98.96,98.93,98.93,289699999.0
2007-10-04 11:17:00,98.93,98.94,98.9,98.93,933999991.0
2007-10-04 11:18:00,98.93,98.95,98.93,98.94,657599996.0
2007-10-04 11:19:00,98.94,98.945,98.92,98.93,459799994.0
2007-10-04 11:20:00,98.93,98.94,98.92,98.92,923199996.0
2007-10-04 11:21:00,98.92,98.93,98.9,98.91,906499994.0
2007-10-04 11:22:00,98.9,98.92,98.89,98.9,971500006.0
2007-10-04 11:23:00,98.91,98.91,98.9,98.91,473899996.0
2007-10-04 11:24:00,98.91,98.945,98.91,98.92,1116399991.0
2007-10-04 11:25:00,98.93,98.93,98.91,98.93,805699997.0
2007-10-04 11:26:00,98.93,98.95,98.92,98.945,746299998.0
2007-10-04 11:27:00,98.94,98.95,98.89,98.94,1494000004.0
2007-10-04 11:28:00,98.94,98.96,98.93,98.95,924399994.0
2007-10-04 11:29:00,98.95,99.01,98.945,99.0,1392799998.0
2007-10-04 11:30:00,99.0,99.01,98.975,98.99,1024499994.0
2007-10-04 11:31:00,98.99,99.005,98.98,98.99,717999997.0
2007-10-04 11:32:00,98.99,99.0,98.97,98.99,1340400006.0
2007-10-04 11:33:00,98.99,99.0,98.97,98.98,1405099990.0
2007-10-04 11:34:00,98.98,99.01,98.975,99.0,801299999.0
2007-10-04 11:35:00,99.0,99.01,98.98,99.0,661300002.0
2007-10-04 11:36:00,99.0,99.02,98.99,99.01,610399998.0
2007-10-04 11:37:00,99.01,99.05,99.0,99.04,1139799996.0
2007-10-04 11:38:00,99.035,99.06,99.02,99.05,1004500009.0
2007-10-04 11:39:00,99.05,99.07,99.04,99.05,1655000002.0
2007-10-04 11:40:00,99.05,99.08,99.04,99.07,1778800000.0
2007-10-04 11:41:00,99.06,99.08,99.06,99.07,1906200009.0
2007-10-04 11:42:00,99.07,99.07,99.04,99.05,1497399995.0
2007-10-04 11:43:00,99.04,99.09,99.04,99.065,1155899997.0
2007-10-04 11:44:00,99.06,99.07,99.04,99.04,1200399985.0
2007-10-04 11:45:00,99.04,99.08,99.04,99.08,621599993.0
2007-10-04 11:46:00,99.07,99.08,99.05,99.07,1339899998.0
2007-10-04 11:47:00,99.065,99.07,99.06,99.06,369900001.0
2007-10-04 11:48:00,99.06,99.06,99.04,99.04,725499998.0
2007-10-04 11:49:00,99.04,99.05,99.02,99.02,570499993.0
2007-10-04 11:50:00,99.04,99.05,99.02,99.03,341699999.0
2007-10-04 11:51:00,99.03,99.05,99.03,99.04,1032799988.0
2007-10-04 11:52:00,99.04,99.06,99.03,99.045,428799996.0
2007-10-04 11:53:00,99.05,99.06,99.04,99.05,1007999997.0
2007-10-04 11:54:00,99.04,99.065,99.04,99.05,516699994.0
2007-10-04 11:55:00,99.04,99.07,99.04,99.065,1173100005.0
2007-10-04 11:56:00,99.06,99.09,99.05,99.09,1281799994.0
2007-10-04 11:57:00,99.09,99.1,99.08,99.09,919999994.0
2007-10-04 11:58:00,99.1,99.11,99.09,99.1,1294699995.0
2007-10-04 11:59:00,99.095,99.12,99.09,99.1,1895600004.0
2007-10-04 12:00:00,99.12,99.12,99.07,99.08,1947599999.0
2007-10-04 12:01:00,99.09,99.09,99.05,99.06,1097299998.0
2007-10-04 12:02:00,99.07,99.08,99.05,99.06,946399993.0
2007-10-04 12:03:00,99.07,99.08,99.06,99.06,285599999.0
2007-10-04 12:04:00,99.06,99.075,99.05,99.075,431199996.0
2007-10-04 12:05:00,99.075,99.075,99.05,99.06,519799995.0
2007-10-04 12:06:00,99.05,99.07,99.05,99.065,196699998.0
2007-10-04 12:07:00,99.06,99.075,99.05,99.07,554999996.0
2007-10-04 12:08:00,99.08,99.085,99.06,99.07,527500002.0
2007-10-04 12:09:00,99.07,99.08,99.06,99.06,846799999.0
2007-10-04 12:10:00,99.06,99.07,99.05,99.05,866599999.0
2007-10-04 12:11:00,99.05,99.06,99.03,99.04,1360199986.0
2007-10-04 12:12:00,99.04,99.06,99.03,99.05,870799983.0
2007-10-04 12:13:00,99.05,99.06,99.03,99.04,428999998.0
2007-10-04 12:14:00,99.03,99.055,99.03,99.05,528300003.0
2007-10-04 12:15:00,99.05,99.06,99.04,99.06,1081100001.0
2007-10-04 12:16:00,99.06,99.06,99.04,99.06,719299976.0
2007-10-04 12:17:00,99.05,99.05,99.04,99.04,445599999.0
2007-10-04 12:18:00,99.045,99.06,99.045,99.06,273200000.0
2007-10-04 12:19:00,99.06,99.06,99.04,99.045,805400001.0
2007-10-04 12:20:00,99.05,99.06,99.035,99.055,728700003.0
2007-10-04 12:21:00,99.05,99.06,99.04,99.04,127199998.0
2007-10-04 12:22:00,99.04,99.055,99.04,99.05,687199996.0
2007-10-04 12:23:00,99.05,99.05,99.04,99.05,983799992.0
2007-10-04 12:24:00,99.06,99.06,99.05,99.05,621600000.0
2007-10-04 12:25:00,99.05,99.05,99.035,99.045,805199985.0
2007-10-04 12:26:00,99.04,99.05,99.03,99.04,520799999.0
2007-10-04 12:27:00,99.04,99.05,99.03,99.04,633099989.0
2007-10-04 12:28:00,99.03,99.04,99.02,99.03,564799991.0
2007-10-04 12:29:00,99.03,99.05,99.02,99.04,326400000.0
2007-10-04 12:30:00,99.04,99.05,99.02,99.03,712899989.0
2007-10-04 12:31:00,99.02,99.03,99.01,99.03,522000000.0
2007-10-04 12:32:00,99.03,99.03,99.03,99.03,334400000.0
2007-10-04 12:33:00,99.04,99.04,99.03,99.03,263899999.0
2007-10-04 12:34:00,99.04,99.05,99.02,99.03,654500003.0
2007-10-04 12:35:00,99.03,99.04,99.02,99.03,259200000.0
2007-10-04 12:36:00,99.03,99.03,99.02,99.02,192800000.0
2007-10-04 12:37:00,99.02,99.03,99.02,99.03,403599999.0
2007-10-04 12:38:00,99.03,99.03,99.03,99.03,196800000.0
2007-10-04 12:39:00,99.03,99.03,99.02,99.02,116800000.0
2007-10-04 12:40:00,99.02,99.03,98.99,99.01,408699997.0
2007-10-04 12:41:00,99.0,99.01,98.985,98.99,313600000.0
2007-10-04 12:42:00,98.99,99.01,98.985,99.0,254700000.0
2007-10-04 12:43:00,99.01,99.02,99.0,99.01,303600000.0
2007-10-04 12:44:00,99.01,99.02,99.0,99.02,293700001.0
2007-10-04 12:45:00,99.01,99.03,99.01,99.02,281400000.0
2007-10-04 12:46:00,99.02,99.04,99.0,99.03,289200000.0
2007-10-04 12:47:00,99.03,99.03,98.98,98.99,222800000.0
2007-10-04 12:48:00,98.98,99.0,98.98,99.0,156200000.0
2007-10-04 12:49:00,99.0,99.01,98.99,99.01,149400000.0
2007-10-04 12:50:00,99.01,99.02,99.0,99.01,211400000.0
2007-10-04 12:51:00,99.01,99.02,99.0,99.01,479799995.0
2007-10-04 12:52:00,99.0,99.02,99.0,99.0,359999999.0
2007-10-04 12:53:00,98.99,99.01,98.96,98.98,722900000.0
2007-10-04 12:54:00,98.98,99.01,98.955,98.99,522299995.0
2007-10-04 12:55:00,99.0,99.03,98.98,99.02,634500001.0
2007-10-04 12:56:00,99.02,99.03,98.99,99.0,649299997.0
2007-10-04 12:57:00,98.99,99.01,98.98,98.99,460800000.0
2007-10-04 12:58:00,98.99,99.0,98.95,98.99,423700001.0
2007-10-04 12:59:00,98.99,98.99,98.95,98.97,705999992.0
2007-10-04 13:00:00,98.96,99.0,98.96,98.97,494800000.0
2007-10-04 13:01:00,98.97,99.04,98.97,99.01,725799999.0
2007-10-04 13:02:00,99.01,99.02,99.0,99.0,280000000.0
2007-10-04 13:03:00,99.0,99.05,99.0,99.03,560000000.0
2007-10-04 13:04:00,99.03,99.04,98.98,98.99,564299997.0
2007-10-04 13:05:00,98.99,98.99,98.95,98.96,1252199995.0
2007-10-04 13:06:00,98.96,98.99,98.96,98.96,1181599992.0
2007-10-04 13:07:00,98.96,98.99,98.94,98.95,1071499995.0
2007-10-04 13:08:00,98.96,98.98,98.95,98.955,923000000.0
2007-10-04 13:09:00,98.95,98.97,98.95,98.96,470199998.0
2007-10-04 13:10:00,98.96,98.975,98.96,98.97,349599999.0
2007-10-04 13:11:00,98.97,98.97,98.94,98.94,752400003.0
2007-10-04 13:12:00,98.92,98.94,98.9,98.935,1320799999.0
2007-10-04 13:13:00,98.94,98.95,98.9,98.92,1482299998.0
2007-10-04 13:14:00,98.92,98.92,98.9,98.91,675900005.0
2007-10-04 13:15:00,98.92,98.93,98.91,98.92,992700009.0
2007-10-04 13:16:00,98.93,98.94,98.92,98.925,781999994.0
2007-10-04 13:17:00,98.92,98.94,98.915,98.93,665699997.0
2007-10-04 13:18:00,98.94,98.94,98.92,98.93,524699995.0
2007-10-04 13:19:00,98.93,98.94,98.92,98.92,1002399991.0
2007-10-04 13:20:00,98.92,98.93,98.915,98.93,599899993.0
2007-10-04 13:21:00,98.93,98.93,98.9,98.925,639499996.0
2007-10-04 13:22:00,98.925,98.93,98.91,98.93,244999999.0
2007-10-04 13:23:00,98.93,98.95,98.93,98.95,323500000.0
2007-10-04 13:24:00,98.94,98.95,98.93,98.945,609599999.0
2007-10-04 13:25:00,98.94,98.95,98.89,98.89,490799999.0
2007-10-04 13:26:00,98.9,98.9,98.88,98.89,181600000.0
2007-10-04 13:27:00,98.89,98.91,98.87,98.9,506399999.0
2007-10-04 13:28:00,98.9,98.92,98.88,98.89,349199999.0
2007-10-04 13:29:00,98.88,98.91,98.88,98.91,295199999.0
2007-10-04 13:30:00,98.91,98.91,98.89,98.9,716200002.0
2007-10-04 13:31:00,98.89,98.89,98.87,98.88,555100001.0
2007-10-04 13:32:00,98.88,98.9,98.88,98.89,407200000.0
2007-10-04 13:33:00,98.89,98.91,98.89,98.9,603600001.0
2007-10-04 13:34:00,98.91,98.92,98.89,98.91,614500005.0
2007-10-04 13:35:00,98.91,98.92,98.9,98.92,403000005.0
2007-10-04 13:36:00,98.92,98.92,98.9,98.9,153600000.0
2007-10-04 13:37:00,98.91,98.92,98.9,98.9,359999998.0
2007-10-04 13:38:00,98.91,98.91,98.88,98.885,647000000.0
2007-10-04 13:39:00,98.89,98.9,98.87,98.88,1020999996.0
2007-10-04 13:40:00,98.89,98.9,98.875,98.89,224900000.0
2007-10-04 13:41:00,98.89,98.89,98.885,98.89,91700000.0
2007-10-04 13:42:00,98.89,98.9,98.88,98.89,450899992.0
2007-10-04 13:43:00,98.89,98.9,98.885,98.9,452900000.0
2007-10-04 13:44:00,98.9,98.91,98.86,98.88,331200000.0
2007-10-04 13:45:00,98.89,98.92,98.84,98.91,834000004.0
2007-10-04 13:46:00,98.91,98.91,98.87,98.87,675200000.0
2007-10-04 13:47:00,98.87,98.89,98.86,98.88,416299994.0
2007-10-04 13:48:00,98.88,98.89,98.86,98.86,439699996.0
2007-10-04 13:49:00,98.86,98.89,98.855,98.88,251900000.0
2007-10-04 13:50:00,98.88,98.89,98.86,98.88,600299997.0
2007-10-04 13:51:00,98.89,98.92,98.88,98.91,242999997.0
2007-10-04 13:52:00,98.92,98.92,98.9,98.92,329499997.0
2007-10-04 13:53:00,98.91,98.92,98.89,98.9,522400001.0
2007-10-04 13:54:00,98.9,98.91,98.89,98.9,310099999.0
2007-10-04 13:55:00,98.9,98.92,98.89,98.91,390400000.0
2007-10-04 13:56:00,98.91,98.91,98.87,98.87,297400000.0
2007-10-04 13:57:00,98.87,98.89,98.86,98.89,453799993.0
2007-10-04 13:58:00,98.89,98.89,98.87,98.89,322800000.0
2007-10-04 13:59:00,98.89,98.9,98.88,98.89,387600001.0
2007-10-04 14:00:00,98.88,98.89,98.88,98.88,329599992.0
2007-10-04 14:01:00,98.88,98.9,98.87,98.87,526400001.0
2007-10-04 14:02:00,98.87,98.89,98.86,98.86,442899997.0
2007-10-04 14:03:00,98.86,98.89,98.86,98.88,1211400010.0
2007-10-04 14:04:00,98.89,98.92,98.88,98.92,648299999.0
2007-10-04 14:05:00,98.92,98.93,98.9,98.91,1503599994.0
2007-10-04 14:06:00,98.92,98.93,98.9,98.91,1480500001.0
2007-10-04 14:07:00,98.92,98.94,98.9,98.93,1536399980.0
2007-10-04 14:08:00,98.92,98.94,98.91,98.92,935099994.0
2007-10-04 14:09:00,98.92,98.93,98.91,98.92,826199987.0
2007-10-04 14:10:00,98.91,98.93,98.905,98.92,700399994.0
2007-10-04 14:11:00,98.92,98.92,98.91,98.91,274899998.0
2007-10-04 14:12:00,98.91,98.945,98.91,98.945,705999994.0
2007-10-04 14:13:00,98.945,98.95,98.94,98.94,308800000.0
2007-10-04 14:14:00,98.94,98.95,98.93,98.94,392400000.0
2007-10-04 14:15:00,98.94,98.95,98.93,98.94,470000000.0
2007-10-04 14:16:00,98.94,98.945,98.93,98.94,385399999.0
2007-10-04 14:17:00,98.93,98.94,98.93,98.94,244499999.0
2007-10-04 14:18:00,98.94,98.94,98.915,98.935,486199997.0
2007-10-04 14:19:00,98.93,98.96,98.91,98.96,974999997.0
2007-10-04 14:20:00,98.97,98.98,98.95,98.95,358399999.0
2007-10-04 14:21:00,98.95,98.95,98.92,98.92,459499999.0
2007-10-04 14:22:00,98.92,98.94,98.92,98.93,290000001.0
2007-10-04 14:23:00,98.92,98.94,98.92,98.93,378599997.0
2007-10-04 14:24:00,98.92,98.93,98.905,98.91,662600004.0
2007-10-04 14:25:00,98.92,98.93,98.91,98.92,538500002.0
2007-10-04 14:26:00,98.91,98.92,98.9,98.92,273600001.0
2007-10-04 14:27:00,98.92,98.93,98.91,98.92,293999999.0
2007-10-04 14:28:00,98.915,98.93,98.91,98.915,740999997.0
2007-10-04 14:29:00,98.915,98.94,98.89,98.93,856199998.0
2007-10-04 14:30:00,98.93,98.94,98.89,98.91,857799999.0
2007-10-04 14:31:00,98.9,98.91,98.88,98.89,1258499992.0
2007-10-04 14:32:00,98.89,98.91,98.875,98.9,1585500013.0
2007-10-04 14:33:00,98.9,98.95,98.89,98.9,883799991.0
2007-10-04 14:34:00,98.9,98.92,98.895,98.91,601599998.0
2007-10-04 14:35:00,98.91,98.92,98.91,98.91,318399999.0
2007-10-04 14:36:00,98.91,98.97,98.91,98.95,726399997.0
2007-10-04 14:37:00,98.95,98.95,98.92,98.95,1070700001.0
2007-10-04 14:38:00,98.94,98.95,98.89,98.92,1049099991.0
2007-10-04 14:39:00,98.91,98.94,98.86,98.86,1922900001.0
2007-10-04 14:40:00,98.87,98.88,98.83,98.84,2015899997.0
2007-10-04 14:41:00,98.84,98.84,98.8,98.8,1683800004.0
2007-10-04 14:42:00,98.8,98.845,98.8,98.83,2136800004.0
2007-10-04 14:43:00,98.83,98.86,98.825,98.85,842300000.0
2007-10-04 14:44:00,98.85,98.87,98.83,98.84,1069199998.0
2007-10-04 14:45:00,98.84,98.84,98.79,98.8,1155599996.0
2007-10-04 14:46:00,98.8,98.8,98.73,98.755,1296999999.0
2007-10-04 14:47:00,98.77,98.8,98.76,98.79,793800001.0
2007-10-04 14:48:00,98.79,98.8,98.77,98.78,666000000.0
2007-10-04 14:49:00,98.78,98.79,98.765,98.77,349099997.0
2007-10-04 14:50:00,98.78,98.8,98.76,98.78,413399994.0
2007-10-04 14:51:00,98.78,98.8,98.75,98.76,772399998.0
2007-10-04 14:52:00,98.76,98.83,98.76,98.82,975600005.0
2007-10-04 14:53:00,98.81,98.83,98.69,98.69,1429100002.0
2007-10-04 14:54:00,98.7,98.71,98.62,98.68,2130999998.0
2007-10-04 14:55:00,98.68,98.72,98.66,98.71,1070699995.0
2007-10-04 14:56:00,98.69,98.71,98.65,98.68,1408300009.0
2007-10-04 14:57:00,98.68,98.72,98.68,98.71,1137200000.0
2007-10-04 14:58:00,98.71,98.74,98.69,98.72,1668699995.0
2007-10-04 14:59:00,98.72,98.77,98.71,98.77,1165800000.0
2007-10-04 15:00:00,98.76,98.85,98.76,98.82,930799992.0
2007-10-04 15:01:00,98.83,98.83,98.79,98.79,930799992.0
2007-10-04 15:02:00,98.79,98.8,98.78,98.79,1526899992.0
2007-10-04 15:03:00,98.79,98.81,98.78,98.795,1259100005.0
2007-10-04 15:04:00,98.8,98.84,98.78,98.81,1348199993.0
2007-10-04 15:05:00,98.81,98.83,98.79,98.8,990199992.0
2007-10-04 15:06:00,98.79,98.82,98.78,98.8,838799998.0
2007-10-04 15:07:00,98.8,98.8,98.74,98.75,1426299991.0
2007-10-04 15:08:00,98.76,98.79,98.74,98.79,957699994.0
2007-10-04 15:09:00,98.78,98.79,98.76,98.77,802400001.0
2007-10-04 15:10:00,98.78,98.79,98.76,98.77,779599998.0
2007-10-04 15:11:00,98.77,98.8,98.77,98.79,881399999.0
2007-10-04 15:12:00,98.8,98.83,98.78,98.83,652399997.0
2007-10-04 15:13:00,98.83,98.84,98.8,98.805,710999999.0
2007-10-04 15:14:00,98.81,98.84,98.81,98.82,705599999.0
2007-10-04 15:15:00,98.82,98.82,98.79,98.79,643600001.0
2007-10-04 15:16:00,98.79,98.84,98.79,98.82,941600001.0
2007-10-04 15:17:00,98.82,98.85,98.8,98.82,1481200007.0
2007-10-04 15:18:00,98.82,98.84,98.81,98.83,925300002.0
2007-10-04 15:19:00,98.83,98.835,98.81,98.83,574400003.0
2007-10-04 15:20:00,98.83,98.84,98.81,98.84,573399999.0
2007-10-04 15:21:00,98.84,98.85,98.82,98.83,1289300001.0
2007-10-04 15:22:00,98.83,98.84,98.8,98.83,884999997.0
2007-10-04 15:23:00,98.83,98.84,98.81,98.82,850700009.0
2007-10-04 15:24:00,98.83,98.83,98.8,98.82,851600000.0
2007-10-04 15:25:00,98.82,98.82,98.79,98.805,424100000.0
2007-10-04 15:26:00,98.82,98.82,98.79,98.805,697399997.0
2007-10-04 15:27:00,98.82,98.86,98.8,98.85,532600003.0
2007-10-04 15:28:00,98.84,98.85,98.83,98.84,181899999.0
2007-10-04 15:29:00,98.84,98.84,98.79,98.82,541199997.0
2007-10-04 15:30:00,98.83,98.84,98.805,98.805,762499998.0
2007-10-04 15:31:00,98.805,98.85,98.8,98.83,806500005.0
2007-10-04 15:32:00,98.84,98.84,98.81,98.81,783899998.0
2007-10-04 15:33:00,98.82,98.84,98.8,98.8,412300000.0
2007-10-04 15:34:00,98.8,98.83,98.79,98.815,1107399999.0
2007-10-04 15:35:00,98.81,98.83,98.795,98.83,906800000.0
2007-10-04 15:36:00,98.825,98.85,98.82,98.83,648200005.0
2007-10-04 15:37:00,98.83,98.86,98.815,98.84,927299999.0
2007-10-04 15:38:00,98.84,98.86,98.83,98.86,394000001.0
2007-10-04 15:39:00,98.86,98.86,98.83,98.84,480199999.0
2007-10-04 15:40:00,98.84,98.85,98.83,98.84,315200000.0
2007-10-04 15:41:00,98.84,98.85,98.82,98.84,619199998.0
2007-10-04 15:42:00,98.84,98.85,98.82,98.84,600000015.0
2007-10-04 15:43:00,98.84,98.84,98.82,98.83,439600001.0
2007-10-04 15:44:00,98.83,98.83,98.79,98.79,603199999.0
2007-10-04 15:45:00,98.79,98.84,98.79,98.82,808400002.0
2007-10-04 15:46:00,98.82,98.83,98.81,98.825,358800000.0
2007-10-04 15:47:00,98.84,98.84,98.795,98.795,910599994.0
2007-10-04 15:48:00,98.8,98.83,98.79,98.81,1011100002.0
2007-10-04 15:49:00,98.81,98.82,98.78,98.805,1085400002.0
2007-10-04 15:50:00,98.8,98.82,98.79,98.79,641499995.0
2007-10-04 15:51:00,98.81,98.82,98.77,98.8,662199994.0
2007-10-04 15:52:00,98.8,98.825,98.79,98.825,463200000.0
2007-10-04 15:53:00,98.825,98.83,98.8,98.82,554299999.0
2007-10-04 15:54:00,98.82,98.82,98.78,98.78,409600000.0
2007-10-04 15:55:00,98.78,98.8,98.77,98.8,896099997.0
2007-10-04 15:56:00,98.8,98.81,98.79,98.8,174799999.0
2007-10-04 15:57:00,98.8,98.815,98.79,98.81,403399997.0
2007-10-04 15:58:00,98.81,98.845,98.81,98.845,586800000.0
2007-10-04 15:59:00,98.845,98.85,98.77,98.83,727400005.0
2007-10-04 16:00:00,98.83,98.85,98.81,98.83,979000006.0
2007-10-04 16:01:00,98.84,98.86,98.82,98.85,263200000.0
2007-10-04 16:02:00,98.85,98.87,98.84,98.86,1229100004.0
2007-10-04 16:03:00,98.86,98.89,98.85,98.89,879599998.0
2007-10-04 16:04:00,98.89,98.92,98.89,98.89,691400000.0
2007-10-04 16:05:00,98.91,98.93,98.89,98.93,956599999.0
2007-10-04 16:06:00,98.93,98.93,98.89,98.89,707000002.0
2007-10-04 16:07:00,98.89,98.93,98.89,98.92,785600000.0
2007-10-04 16:08:00,98.92,98.95,98.89,98.93,1188799997.0
2007-10-04 16:09:00,98.93,98.94,98.9,98.92,1591300004.0
2007-10-04 16:10:00,98.92,98.94,98.88,98.88,1335300000.0
2007-10-04 16:11:00,98.89,98.95,98.86,98.94,635800003.0
2007-10-04 16:12:00,98.94,98.95,98.92,98.94,442399999.0
2007-10-04 16:13:00,98.94,98.96,98.91,98.92,1415700004.0
2007-10-04 16:14:00,98.92,98.94,98.88,98.93,1289800005.0
2007-10-04 16:15:00,98.94,98.95,98.89,98.92,1134699988.0
2007-10-04 16:16:00,98.9,98.92,98.87,98.91,952299994.0
2007-10-04 16:17:00,98.91,98.95,98.9,98.94,514800000.0
2007-10-04 16:18:00,98.94,98.96,98.915,98.92,651900000.0
2007-10-04 16:19:00,98.92,98.98,98.915,98.95,519100001.0
2007-10-04 16:20:00,98.94,98.98,98.94,98.97,614700005.0
2007-10-04 16:21:00,98.97,98.98,98.94,98.965,326099999.0
2007-10-04 16:22:00,98.97,98.97,98.93,98.95,925700003.0
2007-10-04 16:23:00,98.95,98.97,98.93,98.96,1262300011.0
2007-10-04 16:24:00,98.95,98.98,98.94,98.96,418400000.0
2007-10-04 16:25:00,98.96,98.99,98.93,98.965,606200003.0
2007-10-04 16:26:00,98.965,99.01,98.96,98.99,594000001.0
2007-10-04 16:27:00,99.01,99.03,98.98,98.98,1230500004.0
2007-10-04 16:28:00,98.98,99.01,98.97,98.99,1097400011.0
2007-10-04 16:29:00,98.99,99.0,98.98,98.995,802400000.0
2007-10-04 16:30:00,99.0,99.05,98.98,99.02,477500001.0
2007-10-04 16:31:00,99.02,99.06,99.0,99.045,1275299994.0
2007-10-04 16:32:00,99.04,99.05,99.0,99.02,1047200000.0
2007-10-04 16:33:00,99.02,99.02,98.98,99.01,739300004.0
2007-10-04 16:34:00,99.0,99.05,99.0,99.03,903600005.0
2007-10-04 16:35:00,99.03,99.04,99.01,99.04,683600000.0
2007-10-04 16:36:00,99.03,99.04,99.02,99.02,726399999.0
2007-10-04 16:37:00,99.02,99.04,99.02,99.04,612000001.0
2007-10-04 16:38:00,99.04,99.05,99.02,99.04,671600002.0
2007-10-04 16:39:00,99.04,99.07,99.04,99.05,683600003.0
2007-10-04 16:40:00,99.06,99.06,99.03,99.06,1009200003.0
2007-10-04 16:41:00,99.07,99.08,99.05,99.06,1153499992.0
2007-10-04 16:42:00,99.05,99.08,99.05,99.055,1177300002.0
2007-10-04 16:43:00,99.07,99.11,99.05,99.09,1984800004.0
2007-10-04 16:44:00,99.1,99.1,99.09,99.1,1266200000.0
2007-10-04 16:45:00,99.1,99.13,99.09,99.12,1616699997.0
2007-10-04 16:46:00,99.11,99.12,99.07,99.08,1312999998.0
2007-10-04 16:47:00,99.075,99.09,99.02,99.03,1243099996.0
2007-10-04 16:48:00,99.03,99.03,98.99,98.995,1094600003.0
2007-10-04 16:49:00,99.0,99.03,99.0,99.02,627200000.0
2007-10-04 16:50:00,99.02,99.02,98.99,99.0,495800000.0
2007-10-04 16:51:00,99.0,99.01,98.97,98.98,726499999.0
2007-10-04 16:52:00,98.99,99.01,98.97,98.99,823899996.0
2007-10-04 16:53:00,99.01,99.05,98.99,99.04,902099997.0
2007-10-04 16:54:00,99.04,99.05,98.99,99.0,838399999.0
2007-10-04 16:55:00,99.0,99.02,98.99,98.99,1087500000.0
2007-10-04 16:56:00,99.0,99.02,98.99,99.02,872299999.0
2007-10-04 16:57:00,99.02,99.02,98.99,99.0,591300000.0
2007-10-04 16:58:00,99.0,99.04,98.99,99.02,668900006.0
2007-10-04 16:59:00,99.02,99.07,99.01,99.04,1141499996.0
2007-10-04 17:00:00,99.05,99.07,99.04,99.06,652999999.0
2007-10-04 17:01:00,99.06,99.06,99.04,99.06,633499998.0
2007-10-04 17:02:00,99.06,99.07,99.045,99.055,929400001.0
2007-10-04 17:03:00,99.05,99.06,99.03,99.04,1012200001.0
2007-10-04 17:04:00,99.04,99.05,99.03,99.035,841899991.0
2007-10-04 17:05:00,99.04,99.05,99.03,99.04,812400001.0
2007-10-04 17:06:00,99.04,99.06,99.03,99.04,821799988.0
2007-10-04 17:07:00,99.06,99.07,99.05,99.06,305599997.0
2007-10-04 17:08:00,99.06,99.07,99.03,99.04,1568999975.0
2007-10-04 17:09:00,99.05,99.05,99.03,99.03,1390699999.0
2007-10-04 17:10:00,99.03,99.07,99.03,99.06,670399997.0
2007-10-04 17:11:00,99.05,99.06,99.03,99.05,732199993.0
2007-10-04 17:12:00,99.04,99.06,99.04,99.05,540199995.0
2007-10-04 17:13:00,99.06,99.07,99.05,99.055,703700020.0
2007-10-04 17:14:00,99.05,99.055,99.02,99.05,1042599989.0
2007-10-04 17:15:00,99.05,99.06,99.04,99.05,645999990.0
2007-10-04 17:16:00,99.05,99.08,99.05,99.07,737799995.0
2007-10-04 17:17:00,99.075,99.1,99.05,99.08,1038700009.0
2007-10-04 17:18:00,99.09,99.11,99.07,99.09,922499997.0
2007-10-04 17:19:00,99.08,99.1,99.07,99.09,837300001.0
2007-10-04 17:20:00,99.1,99.11,99.09,99.11,410499997.0
2007-10-04 17:21:00,99.12,99.13,99.11,99.12,461200000.0
2007-10-04 17:22:00,99.12,99.13,99.11,99.13,554600002.0
2007-10-04 17:23:00,99.13,99.155,99.13,99.15,347800002.0
2007-10-04 17:24:00,99.14,99.165,99.14,99.16,521900000.0
2007-10-04 17:25:00,99.16,99.19,99.16,99.18,726899992.0
2007-10-04 17:26:00,99.18,99.19,99.17,99.17,542399997.0
2007-10-04 17:27:00,99.17,99.19,99.16,99.17,254400000.0
2007-10-04 17:28:00,99.17,99.17,99.15,99.16,459799994.0
2007-10-04 17:29:00,99.16,99.16,99.15,99.15,378199997.0
2007-10-04 17:30:00,99.15,99.18,99.14,99.18,896999996.0
2007-10-04 17:31:00,99.18,99.2,99.16,99.19,1702899992.0
2007-10-04 17:32:00,99.19,99.2,99.16,99.19,1275199998.0
2007-10-04 17:33:00,99.18,99.19,99.17,99.18,1562600009.0
2007-10-04 17:34:00,99.18,99.19,99.16,99.17,1331600010.0
2007-10-04 17:35:00,99.17,99.17,99.16,99.16,1361899988.0
2007-10-04 17:36:00,99.16,99.17,99.16,99.17,923499984.0
2007-10-04 17:37:00,99.17,99.18,99.15,99.16,1025099998.0
2007-10-04 17:38:00,99.16,99.175,99.16,99.16,664199997.0
2007-10-04 17:39:00,99.16,99.18,99.15,99.17,976800009.0
2007-10-04 17:40:00,99.16,99.18,99.16,99.17,745400000.0
2007-10-04 17:41:00,99.18,99.18,99.155,99.155,1076699993.0
2007-10-04 17:42:00,99.155,99.19,99.15,99.19,754700004.0
2007-10-04 17:43:00,99.19,99.2,99.17,99.185,1557900004.0
2007-10-04 17:44:00,99.19,99.22,99.18,99.21,791799997.0
2007-10-04 17:45:00,99.21,99.24,99.21,99.24,530899997.0
2007-10-04 17:46:00,99.235,99.24,99.22,99.22,1006300004.0
2007-10-04 17:47:00,99.22,99.24,99.21,99.24,841999995.0
2007-10-04 17:48:00,99.24,99.24,99.21,99.23,1288099995.0
2007-10-04 17:49:00,99.23,99.23,99.195,99.2,1467500000.0
2007-10-04 17:50:00,99.2,99.22,99.19,99.21,965900000.0
2007-10-04 17:51:00,99.2,99.21,99.16,99.16,1358599996.0
2007-10-04 17:52:00,99.16,99.18,99.15,99.155,1492099975.0
2007-10-04 17:53:00,99.16,99.17,99.14,99.17,1061199978.0
2007-10-04 17:54:00,99.17,99.17,99.16,99.17,578399995.0
2007-10-04 17:55:00,99.17,99.18,99.16,99.17,172500000.0
2007-10-04 17:56:00,99.16,99.19,99.16,99.19,810900003.0
2007-10-04 17:57:00,99.19,99.19,99.17,99.18,330300000.0
2007-10-04 17:58:00,99.18,99.2,99.17,99.19,554400004.0
2007-10-04 17:59:00,99.19,99.2,99.18,99.18,594200005.0
2007-10-04 18:00:00,99.19,99.2,99.18,99.18,680700003.0
2007-10-04 18:01:00,99.19,99.21,99.185,99.19,711400006.0
2007-10-04 18:02:00,99.2,99.2,99.18,99.19,731200002.0
2007-10-04 18:03:00,99.21,99.21,99.185,99.21,690100001.0
2007-10-04 18:04:00,99.2,99.22,99.195,99.22,1144400007.0
2007-10-04 18:05:00,99.215,99.22,99.195,99.21,645900001.0
2007-10-04 18:06:00,99.21,99.22,99.21,99.22,612899996.0
2007-10-04 18:07:00,99.22,99.23,99.21,99.22,1372099998.0
2007-10-04 18:08:00,99.22,99.22,99.19,99.21,954500007.0
2007-10-04 18:09:00,99.21,99.21,99.2,99.21,501200001.0
2007-10-04 18:10:00,99.21,99.24,99.21,99.22,977600001.0
2007-10-04 18:11:00,99.23,99.23,99.22,99.22,235299995.0
2007-10-04 18:12:00,99.22,99.22,99.215,99.22,125400000.0
2007-10-04 18:13:00,99.22,99.22,99.205,99.205,535900000.0
2007-10-04 18:14:00,99.21,99.22,99.21,99.22,923300002.0
2007-10-04 18:15:00,99.22,99.22,99.21,99.21,736399990.0
2007-10-04 18:16:00,99.21,99.21,99.2,99.21,509699993.0
2007-10-04 18:17:00,99.21,99.22,99.2,99.22,599200000.0
2007-10-04 18:18:00,99.22,99.23,99.21,99.21,539900003.0
2007-10-04 18:19:00,99.21,99.22,99.205,99.21,568999998.0
2007-10-04 18:20:00,99.2,99.22,99.18,99.18,868600001.0
2007-10-04 18:21:00,99.18,99.19,99.175,99.19,177799998.0
2007-10-04 18:22:00,99.19,99.21,99.19,99.19,572900002.0
2007-10-04 18:23:00,99.19,99.19,99.19,99.19,164000000.0
2007-10-04 18:24:00,99.19,99.21,99.185,99.21,340100002.0
2007-10-04 18:25:00,99.21,99.21,99.18,99.19,422099995.0
2007-10-04 18:26:00,99.19,99.19,99.16,99.17,1045900011.0
2007-10-04 18:27:00,99.17,99.19,99.17,99.18,688100001.0
2007-10-04 18:28:00,99.18,99.19,99.17,99.18,322499998.0
2007-10-04 18:29:00,99.17,99.19,99.16,99.19,331100000.0
2007-10-04 18:30:00,99.19,99.21,99.18,99.19,608899993.0
2007-10-04 18:31:00,99.19,99.21,99.19,99.21,434099993.0
2007-10-04 18:32:00,99.21,99.21,99.19,99.19,571499999.0
2007-10-04 18:33:00,99.19,99.19,99.16,99.19,350899999.0
2007-10-04 18:34:00,99.19,99.2,99.18,99.19,280900000.0
2007-10-04 18:35:00,99.19,99.19,99.18,99.19,554699999.0
2007-10-04 18:36:00,99.18,99.2,99.175,99.195,319299997.0
2007-10-04 18:37:00,99.2,99.2,99.18,99.2,495900006.0
2007-10-04 18:38:00,99.19,99.19,99.19,99.19,127200000.0
2007-10-04 18:39:00,99.19,99.19,99.17,99.175,331700000.0
2007-10-04 18:40:00,99.18,99.19,99.17,99.19,209199999.0
2007-10-04 18:41:00,99.19,99.19,99.175,99.175,120400000.0
2007-10-04 18:42:00,99.175,99.18,99.17,99.18,267800002.0
2007-10-04 18:43:00,99.17,99.18,99.17,99.18,126000000.0
2007-10-04 18:44:00,99.18,99.19,99.17,99.19,140699999.0
2007-10-04 18:45:00,99.19,99.2,99.18,99.2,147600000.0
2007-10-04 18:46:00,99.2,99.2,99.2,99.2,50400000.0
2007-10-04 18:47:00,99.2,99.21,99.185,99.19,162500000.0
2007-10-04 18:48:00,99.19,99.21,99.19,99.2,287699996.0
2007-10-04 18:49:00,99.21,99.22,99.205,99.205,577599996.0
2007-10-04 18:50:00,99.21,99.21,99.21,99.21,342400000.0
2007-10-04 18:51:00,99.21,99.22,99.19,99.22,403900001.0
2007-10-04 18:52:00,99.22,99.22,99.21,99.22,182799999.0
2007-10-04 18:53:00,99.22,99.225,99.215,99.215,198399998.0
2007-10-04 18:54:00,99.22,99.22,99.21,99.21,308800005.0
2007-10-04 18:55:00,99.21,99.21,99.19,99.2,607799999.0
2007-10-04 18:56:00,99.21,99.21,99.18,99.2,762700003.0
2007-10-04 18:57:00,99.2,99.21,99.19,99.2,369200002.0
2007-10-04 18:58:00,99.2,99.21,99.2,99.2,100000000.0
2007-10-04 18:59:00,99.19,99.19,99.17,99.19,362399999.0
2007-10-04 19:00:00,99.19,99.19,99.15,99.16,639599994.0
2007-10-04 19:01:00,99.165,99.2,99.155,99.175,617799996.0
2007-10-04 19:02:00,99.18,99.18,99.17,99.175,180399999.0
2007-10-04 19:03:00,99.175,99.175,99.17,99.17,143400001.0
2007-10-04 19:04:00,99.175,99.19,99.175,99.19,99200000.0
2007-10-04 19:05:00,99.19,99.21,99.19,99.21,352800000.0
2007-10-04 19:06:00,99.21,99.23,99.19,99.23,833899997.0
2007-10-04 19:07:00,99.22,99.23,99.215,99.22,931600007.0
2007-10-04 19:08:00,99.22,99.23,99.2,99.21,862299996.0
2007-10-04 19:09:00,99.2,99.21,99.2,99.2,427600004.0
2007-10-04 19:10:00,99.2,99.2,99.17,99.19,525000002.0
2007-10-04 19:11:00,99.19,99.19,99.17,99.18,771699995.0
2007-10-04 19:12:00,99.18,99.19,99.14,99.15,912599999.0
2007-10-04 19:13:00,99.14,99.17,99.14,99.15,688700003.0
2007-10-04 19:14:00,99.15,99.19,99.15,99.19,286400001.0
2007-10-04 19:15:00,99.19,99.195,99.185,99.19,147400001.0
2007-10-04 19:16:00,99.19,99.2,99.19,99.2,287400004.0
2007-10-04 19:17:00,99.2,99.2,99.19,99.19,84899999.0
2007-10-04 19:18:00,99.19,99.2,99.19,99.19,40400000.0
2007-10-04 19:19:00,99.2,99.22,99.19,99.22,494699996.0
2007-10-04 19:20:00,99.22,99.22,99.21,99.21,770200002.0
2007-10-04 19:21:00,99.21,99.22,99.21,99.215,240700000.0
2007-10-04 19:22:00,99.22,99.225,99.2,99.215,117699999.0
2007-10-04 19:23:00,99.215,99.215,99.21,99.21,44800000.0
2007-10-04 19:24:00,99.21,99.22,99.21,99.22,330600003.0
2007-10-04 19:25:00,99.22,99.22,99.195,99.2,142700001.0
2007-10-04 19:26:00,99.195,99.195,99.17,99.19,252299999.0
2007-10-04 19:27:00,99.18,99.19,99.17,99.19,310499999.0
2007-10-04 19:28:00,99.19,99.19,99.165,99.18,854100002.0
2007-10-04 19:29:00,99.18,99.18,99.18,99.18,24000000.0
2007-10-04 19:30:00,99.17,99.17,99.16,99.17,102100000.0
2007-10-04 19:31:00,99.17,99.17,99.16,99.17,180300001.0
2007-10-04 19:32:00,99.17,99.18,99.165,99.18,340599997.0
2007-10-04 19:33:00,99.19,99.19,99.18,99.18,129600000.0
2007-10-04 19:34:00,99.18,99.18,99.18,99.18,111400000.0
2007-10-04 19:35:00,99.18,99.19,99.175,99.18,300800000.0
2007-10-04 19:36:00,99.185,99.2,99.18,99.2,214000000.0
2007-10-04 19:37:00,99.2,99.2,99.19,99.19,232600001.0
2007-10-04 19:38:00,99.2,99.22,99.2,99.21,490000004.0
2007-10-04 19:39:00,99.21,99.22,99.21,99.21,248699999.0
2007-10-04 19:40:00,99.21,99.22,99.21,99.22,682999997.0
2007-10-04 19:41:00,99.22,99.22,99.22,99.22,303200001.0
2007-10-04 19:42:00,99.22,99.22,99.22,99.22,14400000.0
2007-10-04 19:43:00,99.22,99.22,99.21,99.21,89700001.0
2007-10-04 19:44:00,99.21,99.21,99.2,99.21,66500000.0
2007-10-04 19:45:00,99.21,99.21,99.185,99.185,63400000.0
2007-10-04 19:46:00,99.175,99.2,99.175,99.19,94800001.0
2007-10-04 19:47:00,99.18,99.2,99.18,99.2,30000001.0
2007-10-04 19:48:00,99.2,99.2,99.19,99.19,54600000.0
2007-10-04 19:49:00,99.18,99.19,99.18,99.19,18500000.0
2007-10-04 19:50:00,99.19,99.19,99.18,99.18,163100000.0
2007-10-04 19:51:00,99.18,99.18,99.17,99.17,69600000.0
2007-10-04 19:52:00,99.17,99.18,99.17,99.18,434500000.0
2007-10-04 19:53:00,99.18,99.19,99.17,99.19,105600000.0
2007-10-04 19:54:00,99.18,99.19,99.18,99.19,113600000.0
2007-10-04 19:55:00,99.19,99.19,99.19,99.19,112799999.0
2007-10-04 19:56:00,99.19,99.19,99.18,99.19,212599998.0
2007-10-04 19:57:00,99.19,99.19,99.19,99.19,28800000.0
2007-10-04 19:58:00,99.19,99.19,99.18,99.19,56400000.0
2007-10-04 19:59:00,99.19,99.19,99.16,99.16,251400000.0
2007-10-04 20:00:00,99.16,99.16,99.16,99.16,214300003.0
2007-10-04 20:01:00,99.16,99.16,99.11,99.11,823500000.0
2007-10-04 20:02:00,99.12,99.12,99.1,99.12,587300008.0
2007-10-04 20:03:00,99.12,99.12,99.11,99.11,92600000.0
2007-10-04 20:04:00,99.11,99.13,99.1,99.12,565300003.0
2007-10-04 20:05:00,99.13,99.13,99.12,99.13,202700000.0
2007-10-04 20:06:00,99.12,99.13,99.12,99.13,44600000.0
2007-10-04 20:07:00,99.12,99.13,99.12,99.13,49400000.0
2007-10-04 20:08:00,99.13,99.13,99.12,99.13,102199997.0
2007-10-04 20:09:00,99.13,99.13,99.13,99.13,7200000.0
2007-10-04 20:10:00,99.13,99.15,99.13,99.14,39200000.0
2007-10-04 20:11:00,99.14,99.14,99.14,99.14,14400000.0
2007-10-04 20:12:00,99.14,99.14,99.135,99.14,200799999.0
2007-10-04 20:13:00,99.14,99.16,99.135,99.15,101200001.0
2007-10-04 20:14:00,99.15,99.15,99.135,99.14,15200000.0
2007-10-04 20:15:00,99.14,99.14,99.125,99.14,233999999.0
2007-10-04 20:16:00,99.12,99.13,99.12,99.12,139100000.0
2007-10-04 20:17:00,99.12,99.12,99.11,99.11,825300005.0
2007-10-04 20:18:00,99.105,99.11,99.1,99.11,187999999.0
2007-10-04 20:19:00,99.105,99.13,99.1,99.12,221100000.0
2007-10-04 20:20:00,99.13,99.13,99.11,99.13,123399998.0
2007-10-04 20:21:00,99.13,99.13,99.1,99.1,211500002.0
2007-10-04 20:22:00,99.11,99.13,99.11,99.11,54400000.0
2007-10-04 20:23:00,99.11,99.13,99.09,99.12,459299998.0
2007-10-04 20:24:00,99.11,99.12,99.1,99.11,313999997.0
2007-10-04 20:25:00,99.11,99.12,99.08,99.1,468000000.0
2007-10-04 20:26:00,99.1,99.1,99.08,99.08,153100000.0
2007-10-04 20:27:00,99.08,99.1,99.07,99.09,146100000.0
2007-10-04 20:28:00,99.09,99.09,99.065,99.08,325600000.0
2007-10-04 20:29:00,99.08,99.09,99.06,99.07,490600006.0
2007-10-04 20:30:00,99.08,99.09,99.07,99.09,227900006.0
2007-10-04 20:31:00,99.09,99.09,99.07,99.08,36100000.0
2007-10-04 20:32:00,99.07,99.08,99.05,99.055,531899989.0
2007-10-04 20:33:00,99.07,99.09,99.065,99.09,339699998.0
2007-10-04 20:34:00,99.08,99.09,99.06,99.07,292999998.0
2007-10-04 20:35:00,99.055,99.07,99.04,99.05,531899997.0
2007-10-04 20:36:00,99.03,99.06,99.03,99.035,325199997.0
2007-10-04 20:37:00,99.06,99.06,99.05,99.06,100999999.0
2007-10-04 20:38:00,99.05,99.06,99.04,99.045,508899993.0
2007-10-04 20:39:00,99.06,99.06,99.04,99.05,91499998.0
2007-10-04 20:40:00,99.05,99.06,99.05,99.05,112800000.0
2007-10-04 20:41:00,99.05,99.05,99.05,99.05,52000000.0
2007-10-04 20:42:00,99.05,99.07,99.035,99.06,335999996.0
2007-10-04 20:43:00,99.06,99.07,99.06,99.06,194900000.0
2007-10-04 20:44:00,99.07,99.08,99.045,99.07,358799998.0
2007-10-04 20:45:00,99.07,99.07,99.04,99.05,463700000.0
2007-10-04 20:46:00,99.05,99.05,99.03,99.04,320100004.0
2007-10-04 20:47:00,99.04,99.05,99.03,99.04,367600001.0
2007-10-04 20:48:00,99.04,99.04,99.04,99.04,78400000.0
2007-10-04 20:49:00,99.03,99.03,98.995,99.005,444600000.0
2007-10-04 20:50:00,99.01,99.03,99.005,99.02,183499998.0
2007-10-04 20:51:00,99.02,99.02,99.005,99.005,320400001.0
2007-10-04 20:52:00,99.02,99.02,99.0,99.0,311100000.0
2007-10-04 20:53:00,99.0,99.03,98.995,99.02,572400001.0
2007-10-04 20:54:00,99.02,99.03,99.01,99.02,445100000.0
2007-10-04 20:55:00,99.02,99.03,99.02,99.03,393499998.0
2007-10-04 20:56:00,99.04,99.05,99.035,99.035,957400002.0
2007-10-04 20:57:00,99.035,99.06,99.035,99.05,1176500000.0
2007-10-04 20:58:00,99.05,99.065,99.045,99.065,466800001.0
2007-10-04 20:59:00,99.06,99.08,99.055,99.055,736600000.0
2007-10-04 21:00:00,99.055,99.08,99.055,99.08,785600002.0
2007-10-04 21:01:00,99.08,99.08,99.065,99.075,144599999.0
2007-10-04 21:02:00,99.07,99.08,99.06,99.07,525899997.0
2007-10-04 21:03:00,99.075,99.08,99.06,99.06,314500000.0
2007-10-04 21:04:00,99.06,99.06,99.05,99.055,61600000.0
2007-10-04 21:05:00,99.055,99.055,99.04,99.05,363699998.0
2007-10-04 21:06:00,99.05,99.05,99.04,99.04,86400000.0
2007-10-04 21:07:00,99.04,99.04,99.03,99.04,168300000.0
2007-10-04 21:08:00,99.04,99.04,99.03,99.03,142899999.0
2007-10-04 21:09:00,99.03,99.055,99.03,99.045,569699994.0
2007-10-04 21:10:00,99.04,99.045,99.04,99.04,323500001.0
2007-10-04 21:11:00,99.04,99.05,99.04,99.04,428499995.0
2007-10-04 21:12:00,99.04,99.055,99.04,99.05,258399999.0
2007-10-04 21:13:00,99.05,99.05,99.045,99.045,12800000.0
2007-10-04 21:14:00,99.045,99.05,99.045,99.05,151500000.0
2007-10-04 21:15:00,99.05,99.05,99.045,99.045,180000002.0
2007-10-04 21:16:00,99.05,99.05,99.05,99.05,46400000.0
2007-10-04 21:17:00,99.05,99.05,99.05,99.05,44000000.0
2007-10-04 21:18:00,99.05,99.05,99.05,99.05,14000000.0
2007-10-04 21:19:00,99.05,99.05,99.045,99.05,45100000.0
2007-10-04 21:20:00,99.05,99.06,99.045,99.05,29800000.0
2007-10-04 21:21:00,99.05,99.06,99.05,99.06,134300000.0
2007-10-04 21:22:00,99.06,99.06,99.04,99.05,56500000.0
2007-10-04 21:23:00,99.05,99.05,99.05,99.05,48000000.0
2007-10-04 21:24:00,99.05,99.05,99.05,99.05,26600000.0
2007-10-04 21:25:00,99.05,99.05,99.05,99.05,37600000.0
2007-10-04 21:26:00,99.05,99.06,99.04,99.06,87600000.0
2007-10-04 21:27:00,99.05,99.06,99.045,99.05,52600000.0
2007-10-04 21:28:00,99.045,99.05,99.045,99.05,59100000.0
2007-10-04 21:29:00,99.05,99.05,99.05,99.05,30400000.0
2007-10-04 21:30:00,99.05,99.06,99.05,99.05,129900000.0
2007-10-04 21:31:00,99.05,99.06,99.05,99.05,257000001.0
2007-10-04 21:32:00,99.05,99.05,99.045,99.045,244599998.0
2007-10-04 21:33:00,99.05,99.09,99.05,99.08,397200000.0
2007-10-04 21:34:00,99.08,99.11,99.08,99.09,438800002.0
2007-10-04 21:35:00,99.09,99.1,99.08,99.09,87500000.0
2007-10-04 21:36:00,99.09,99.12,99.08,99.12,275300000.0
2007-10-04 21:37:00,99.12,99.13,99.115,99.12,251300000.0
2007-10-04 21:38:00,99.12,99.15,99.12,99.13,300499999.0
2007-10-04 21:39:00,99.13,99.14,99.11,99.115,286999998.0
2007-10-04 21:40:00,99.12,99.13,99.1,99.12,828699995.0
2007-10-04 21:41:00,99.12,99.13,99.11,99.13,719200000.0
2007-10-04 21:42:00,99.13,99.14,99.11,99.14,345299997.0
2007-10-04 21:43:00,99.13,99.14,99.12,99.14,570899999.0
2007-10-04 21:44:00,99.14,99.15,99.13,99.14,234599993.0
2007-10-04 21:45:00,99.14,99.15,99.14,99.15,533699998.0
2007-10-04 21:46:00,99.15,99.17,99.15,99.16,446699998.0
2007-10-04 21:47:00,99.17,99.2,99.16,99.19,718100003.0
2007-10-04 21:48:00,99.19,99.19,99.17,99.18,325300002.0
2007-10-04 21:49:00,99.18,99.19,99.17,99.19,605400001.0
2007-10-04 21:50:00,99.185,99.2,99.18,99.18,443299999.0
2007-10-04 21:51:00,99.18,99.19,99.18,99.19,256000000.0
2007-10-04 21:52:00,99.19,99.19,99.175,99.175,110500000.0
2007-10-04 21:53:00,99.175,99.18,99.175,99.18,62200000.0
2007-10-04 21:54:00,99.18,99.19,99.165,99.165,134400000.0
2007-10-04 21:55:00,99.17,99.17,99.17,99.17,18400000.0
2007-10-04 21:56:00,99.165,99.19,99.165,99.185,214600002.0
2007-10-04 21:57:00,99.19,99.19,99.185,99.185,91800001.0
2007-10-04 21:58:00,99.185,99.2,99.185,99.2,95199998.0
2007-10-04 21:59:00,99.185,99.19,99.185,99.19,228100001.0
2007-10-04 22:00:00,99.2,99.22,99.185,99.22,656299992.0
2007-10-04 22:01:00,99.22,99.22,99.21,99.21,379499997.0
2007-10-04 22:02:00,99.21,99.21,99.21,99.21,255999999.0
2007-10-04 22:03:00,99.21,99.21,99.205,99.21,169499998.0
2007-10-04 22:04:00,99.21,99.21,99.205,99.21,63800000.0
2007-10-04 22:05:00,99.21,99.22,99.205,99.215,266200001.0
2007-10-04 22:06:00,99.215,99.225,99.215,99.22,144200001.0
2007-10-04 22:07:00,99.22,99.225,99.22,99.22,88800000.0
2007-10-04 22:08:00,99.22,99.22,99.22,99.22,24000000.0
2007-10-04 22:09:00,99.22,99.22,99.22,99.22,59200000.0
2007-10-04 22:10:00,99.22,99.22,99.21,99.21,90399997.0
2007-10-04 22:11:00,99.21,99.21,99.2,99.2,469699999.0
2007-10-04 22:12:00,99.2,99.21,99.2,99.21,56000000.0
2007-10-04 22:13:00,99.21,99.22,99.21,99.21,78400000.0
2007-10-04 22:14:00,99.21,99.22,99.205,99.215,182899999.0
2007-10-04 22:15:00,99.22,99.22,99.215,99.22,61700000.0
2007-10-04 22:16:00,99.22,99.22,99.21,99.22,310500000.0
2007-10-04 22:17:00,99.22,99.235,99.21,99.23,255599997.0
2007-10-04 22:18:00,99.22,99.22,99.21,99.22,75100000.0
2007-10-04 22:19:00,99.22,99.22,99.21,99.22,47400000.0
2007-10-04 22:20:00,99.2,99.21,99.2,99.21,88900000.0
2007-10-04 22:21:00,99.21,99.21,99.21,99.21,19200000.0
2007-10-04 22:22:00,99.21,99.21,99.19,99.2,216799999.0
2007-10-04 22:23:00,99.19,99.2,99.17,99.18,144100000.0
2007-10-04 22:24:00,99.18,99.18,99.175,99.175,96900000.0
2007-10-04 22:25:00,99.175,99.18,99.175,99.18,25700000.0
2007-10-04 22:26:00,99.18,99.19,99.18,99.19,297400000.0
2007-10-04 22:27:00,99.18,99.19,99.17,99.19,106500001.0
2007-10-04 22:28:00,99.19,99.19,99.18,99.18,78400000.0
2007-10-04 22:29:00,99.18,99.19,99.18,99.19,133900000.0
2007-10-04 22:30:00,99.19,99.2,99.19,99.19,463500000.0
2007-10-04 22:31:00,99.19,99.21,99.19,99.21,53000000.0
2007-10-04 22:32:00,99.21,99.21,99.21,99.21,138100000.0
2007-10-04 22:33:00,99.22,99.23,99.21,99.225,168500000.0
2007-10-04 22:34:00,99.225,99.23,99.215,99.22,151799999.0
2007-10-04 22:35:00,99.22,99.22,99.2,99.2,105600000.0
2007-10-04 22:36:00,99.21,99.21,99.2,99.2,69600000.0
2007-10-04 22:37:00,99.21,99.21,99.21,99.21,28800000.0
2007-10-04 22:38:00,99.21,99.21,99.2,99.2,238500000.0
2007-10-04 22:39:00,99.21,99.22,99.21,99.21,62400000.0
2007-10-04 22:40:00,99.21,99.22,99.21,99.22,15200000.0
2007-10-04 22:41:00,99.22,99.22,99.22,99.22,9600000.0
2007-10-04 22:42:00,99.22,99.22,99.22,99.22,9600000.0
2007-10-04 22:43:00,99.22,99.22,99.22,99.22,42400000.0
2007-10-04 22:44:00,99.22,99.23,99.215,99.23,129300000.0
2007-10-04 22:45:00,99.23,99.23,99.21,99.21,224100000.0
2007-10-04 22:46:00,99.21,99.21,99.21,99.21,101600000.0
2007-10-04 22:47:00,99.21,99.21,99.2,99.21,110900000.0
2007-10-04 22:48:00,99.21,99.21,99.21,99.21,85600000.0
2007-10-04 22:49:00,99.21,99.21,99.19,99.21,114800001.0
2007-10-04 22:50:00,99.21,99.21,99.21,99.21,16800000.0
2007-10-04 22:51:00,99.21,99.21,99.18,99.18,116400000.0
2007-10-04 22:52:00,99.18,99.2,99.17,99.19,149900000.0
2007-10-04 22:53:00,99.19,99.19,99.17,99.18,86900000.0
2007-10-04 22:54:00,99.18,99.19,99.17,99.18,95100003.0
2007-10-04 22:55:00,99.18,99.18,99.15,99.15,213600002.0
2007-10-04 22:56:00,99.17,99.17,99.13,99.16,121400000.0
2007-10-04 22:57:00,99.15,99.16,99.11,99.15,221400000.0
2007-10-04 22:58:00,99.15,99.16,99.13,99.14,168900000.0
2007-10-04 22:59:00,99.14,99.14,99.11,99.13,83000000.0
2007-10-04 23:00:00,99.11,99.14,99.1,99.13,85600000.0
2007-10-04 23:01:00,99.16,99.16,99.12,99.13,50000000.0
2007-10-04 23:02:00,99.14,99.14,99.13,99.13,18400000.0
2007-10-04 23:03:00,99.14,99.14,99.12,99.13,27600000.0
2007-10-04 23:04:00,99.13,99.13,99.13,99.13,18400000.0
2007-10-04 23:05:00,99.13,99.16,99.13,99.16,27000000.0
2007-10-04 23:06:00,99.16,99.17,99.15,99.15,30400000.0
2007-10-04 23:07:00,99.15,99.15,99.14,99.15,17600000.0
2007-10-04 23:08:00,99.15,99.17,99.12,99.13,100600000.0
2007-10-04 23:09:00,99.12,99.12,99.12,99.12,27600000.0
2007-10-04 23:10:00,99.12,99.14,99.12,99.13,17100000.0
2007-10-04 23:11:00,99.15,99.16,99.13,99.13,99400000.0
2007-10-04 23:12:00,99.14,99.14,99.13,99.14,42900000.0
2007-10-04 23:13:00,99.13,99.14,99.13,99.14,7800000.0
2007-10-04 23:14:00,99.13,99.13,99.12,99.12,49200000.0
2007-10-04 23:15:00,99.13,99.13,99.12,99.12,39600000.0
2007-10-04 23:16:00,99.12,99.14,99.11,99.13,53400000.0
2007-10-04 23:17:00,99.13,99.15,99.13,99.15,27000000.0
2007-10-04 23:18:00,99.15,99.15,99.15,99.15,22000000.0
2007-10-04 23:19:00,99.121,99.123,99.107,99.122,189399999.0
2007-10-04 23:20:00,99.15,99.15,99.14,99.15,38500000.0
2007-10-04 23:21:00,99.16,99.16,99.16,99.16,4600000.0
2007-10-04 23:22:00,99.16,99.16,99.14,99.14,32400000.0
2007-10-04 23:23:00,99.15,99.15,99.14,99.15,11800000.0
2007-10-04 23:24:00,99.15,99.16,99.15,99.16,25400000.0
2007-10-04 23:25:00,99.16,99.16,99.16,99.16,9600000.0
2007-10-04 23:26:00,99.135,99.143,99.133,99.143,115200000.0
2007-10-04 23:27:00,99.16,99.16,99.13,99.15,29000000.0
2007-10-04 23:28:00,99.15,99.15,99.15,99.15,11200000.0
2007-10-04 23:29:00,99.15,99.15,99.12,99.13,112200000.0
2007-10-04 23:30:00,99.11,99.15,99.11,99.13,136000000.0
2007-10-04 23:31:00,99.135,99.135,99.12,99.13,78000000.0
2007-10-04 23:32:00,99.14,99.14,99.13,99.14,57800000.0
2007-10-04 23:33:00,99.15,99.15,99.14,99.15,24800000.0
2007-10-04 23:34:00,99.15,99.15,99.15,99.15,130400000.0
2007-10-04 23:35:00,99.15,99.15,99.15,99.15,105600000.0
2007-10-04 23:36:00,99.15,99.15,99.15,99.15,77400000.0
2007-10-04 23:37:00,99.15,99.15,99.15,99.15,28200000.0
2007-10-04 23:38:00,99.15,99.16,99.15,99.15,55400000.0
2007-10-04 23:39:00,99.15,99.15,99.15,99.15,81500000.0
2007-10-04 23:40:00,99.15,99.19,99.15,99.175,297299999.0
2007-10-04 23:41:00,99.18,99.19,99.18,99.18,241599997.0
2007-10-04 23:42:00,99.18,99.195,99.18,99.195,50399999.0
2007-10-04 23:43:00,99.2,99.2,99.13,99.16,136600000.0
2007-10-04 23:44:00,99.16,99.18,99.15,99.18,63600000.0
2007-10-04 23:45:00,99.185,99.185,99.16,99.18,30400000.0
2007-10-04 23:46:00,99.18,99.19,99.15,99.19,51800000.0
2007-10-04 23:47:00,99.18,99.19,99.18,99.19,20900000.0
2007-10-04 23:48:00,99.155,99.168,99.142,99.149,754399992.0
2007-10-04 23:49:00,99.18,99.18,99.15,99.16,248600000.0
2007-10-04 23:50:00,99.16,99.17,99.15,99.17,129900000.0
2007-10-04 23:51:00,99.17,99.17,99.16,99.17,78900000.0
2007-10-04 23:52:00,99.17,99.17,99.16,99.16,84700000.0
2007-10-04 23:53:00,99.16,99.16,99.14,99.15,220000000.0
2007-10-04 23:54:00,99.145,99.15,99.14,99.14,47000000.0
2007-10-04 23:55:00,99.14,99.14,99.135,99.135,28100000.0
2007-10-04 23:56:00,99.14,99.14,99.1,99.1,148900000.0
2007-10-04 23:57:00,99.1,99.11,99.08,99.08,184300000.0
2007-10-04 23:58:00,99.09,99.09,99.06,99.06,303299999.0
2007-10-04 23:59:00,99.06,99.08,99.06,99.06,348600002.0
2007-10-05 00:00:00,99.07,99.08,99.06,99.08,141500000.0
2007-10-05 00:01:00,99.07,99.1,99.07,99.09,170700000.0
2007-10-05 00:02:00,99.09,99.11,99.09,99.1,127100000.0
2007-10-05 00:03:00,99.1,99.1,99.1,99.1,96400000.0
2007-10-05 00:04:00,99.1,99.1,99.09,99.09,50300000.0
2007-10-05 00:05:00,99.1,99.1,99.09,99.1,170500000.0
2007-10-05 00:06:00,99.1,99.11,99.09,99.11,253299998.0
2007-10-05 00:07:00,99.11,99.11,99.11,99.11,83800000.0
2007-10-05 00:08:00,99.11,99.11,99.1,99.11,89900000.0
2007-10-05 00:09:00,99.11,99.11,99.1,99.1,80900000.0
2007-10-05 00:10:00,99.11,99.11,99.1,99.11,170500000.0
2007-10-05 00:11:00,99.11,99.11,99.1,99.11,80300000.0
2007-10-05 00:12:00,99.11,99.12,99.11,99.12,34200000.0
2007-10-05 00:13:00,99.107,99.107,99.087,99.088,84200000.0
2007-10-05 00:14:00,99.12,99.12,99.11,99.11,44000000.0
2007-10-05 00:15:00,99.11,99.11,99.1,99.11,118300000.0
2007-10-05 00:16:00,99.11,99.11,99.11,99.11,63200000.0
2007-10-05 00:17:00,99.12,99.13,99.12,99.13,32000000.0
2007-10-05 00:18:00,99.13,99.13,99.12,99.13,133400000.0
2007-10-05 00:19:00,99.13,99.14,99.13,99.14,157600000.0
2007-10-05 00:20:00,99.14,99.15,99.14,99.15,112600000.0
2007-10-05 00:21:00,99.15,99.16,99.15,99.16,7800000.0
2007-10-05 00:22:00,99.16,99.16,99.14,99.14,205600000.0
2007-10-05 00:23:00,99.14,99.15,99.13,99.14,447999999.0
2007-10-05 00:24:00,99.14,99.15,99.14,99.14,62700000.0
2007-10-05 00:25:00,99.113,99.127,99.108,99.108,379100002.0
2007-10-05 00:26:00,99.14,99.14,99.13,99.13,92200000.0
2007-10-05 00:27:00,99.13,99.14,99.12,99.13,423999998.0
2007-10-05 00:28:00,99.13,99.13,99.125,99.125,25800000.0
2007-10-05 00:29:00,99.13,99.13,99.13,99.13,4000000.0
2007-10-05 00:30:00,99.13,99.13,99.12,99.12,166600000.0
2007-10-05 00:31:00,99.12,99.12,99.12,99.12,52700000.0
2007-10-05 00:32:00,99.12,99.12,99.11,99.11,79700000.0
2007-10-05 00:33:00,99.115,99.14,99.11,99.13,256500000.0
2007-10-05 00:34:00,99.12,99.15,99.12,99.14,254300002.0
2007-10-05 00:35:00,99.145,99.15,99.13,99.13,118600000.0
2007-10-05 00:36:00,99.14,99.14,99.13,99.13,66000000.0
2007-10-05 00:37:00,99.13,99.13,99.12,99.12,65300000.0
2007-10-05 00:38:00,99.12,99.13,99.12,99.13,85799999.0
2007-10-05 00:39:00,99.13,99.13,99.13,99.13,14700000.0
2007-10-05 00:40:00,99.13,99.13,99.13,99.13,12000000.0
2007-10-05 00:41:00,99.115,99.12,99.11,99.12,584199997.0
2007-10-05 00:42:00,99.12,99.12,99.12,99.12,28500000.0
2007-10-05 00:43:00,99.12,99.12,99.12,99.12,19000000.0
2007-10-05 00:44:00,99.13,99.13,99.12,99.12,79400000.0
2007-10-05 00:45:00,99.12,99.13,99.12,99.13,27800000.0
2007-10-05 00:46:00,99.12,99.13,99.12,99.13,85900000.0
2007-10-05 00:47:00,99.13,99.13,99.13,99.13,63400000.0
2007-10-05 00:48:00,99.13,99.15,99.13,99.15,373100000.0
2007-10-05 00:49:00,99.15,99.16,99.15,99.15,142000000.0
2007-10-05 00:50:00,99.15,99.16,99.15,99.15,220299999.0
2007-10-05 00:51:00,99.145,99.16,99.145,99.16,59500000.0
2007-10-05 00:52:00,99.15,99.16,99.145,99.16,193500000.0
2007-10-05 00:53:00,99.16,99.175,99.155,99.17,80500000.0
2007-10-05 00:54:00,99.165,99.19,99.15,99.15,642700001.0
2007-10-05 00:55:00,99.15,99.15,99.14,99.15,102100000.0
2007-10-05 00:56:00,99.15,99.165,99.15,99.165,61200000.0
2007-10-05 00:57:00,99.165,99.18,99.155,99.155,228300000.0
2007-10-05 00:58:00,99.155,99.155,99.145,99.15,24100000.0
2007-10-05 00:59:00,99.16,99.16,99.12,99.13,234500000.0
2007-10-05 01:00:00,99.12,99.12,99.09,99.11,657699997.0
2007-10-05 01:01:00,99.105,99.15,99.1,99.12,477500001.0
2007-10-05 01:02:00,99.13,99.16,99.115,99.15,344900001.0
2007-10-05 01:03:00,99.145,99.145,99.12,99.12,557900000.0
2007-10-05 01:04:00,99.12,99.13,99.11,99.115,131200000.0
2007-10-05 01:05:00,99.12,99.12,99.12,99.12,33600000.0
2007-10-05 01:06:00,99.12,99.12,99.1,99.11,127200000.0
2007-10-05 01:07:00,99.11,99.11,99.09,99.09,129000000.0
2007-10-05 01:08:00,99.09,99.09,99.06,99.09,423300000.0
2007-10-05 01:09:00,99.09,99.13,99.08,99.1,550500000.0
2007-10-05 01:10:00,99.1,99.13,99.09,99.13,209500000.0
2007-10-05 01:11:00,99.12,99.13,99.115,99.13,199500000.0
2007-10-05 01:12:00,99.12,99.145,99.12,99.14,410500002.0
2007-10-05 01:13:00,99.14,99.17,99.14,99.16,96500000.0
2007-10-05 01:14:00,99.17,99.17,99.14,99.155,175700000.0
2007-10-05 01:15:00,99.155,99.16,99.15,99.15,54300000.0
2007-10-05 01:16:00,99.15,99.15,99.15,99.15,8900000.0
2007-10-05 01:17:00,99.15,99.15,99.13,99.15,122300000.0
2007-10-05 01:18:00,99.13,99.15,99.13,99.14,98100000.0
2007-10-05 01:19:00,99.14,99.14,99.14,99.14,4000000.0
2007-10-05 01:20:00,99.14,99.14,99.135,99.135,12900000.0
2007-10-05 01:21:00,99.135,99.135,99.13,99.13,13800000.0
2007-10-05 01:22:00,99.13,99.14,99.12,99.14,160200000.0
2007-10-05 01:23:00,99.135,99.135,99.12,99.12,81000000.0
2007-10-05 01:24:00,99.12,99.12,99.12,99.12,17800000.0
2007-10-05 01:25:00,99.12,99.12,99.11,99.11,46000000.0
2007-10-05 01:26:00,99.11,99.13,99.11,99.12,126500000.0
2007-10-05 01:27:00,99.12,99.12,99.12,99.12,24900000.0
2007-10-05 01:28:00,99.13,99.14,99.11,99.14,172800000.0
2007-10-05 01:29:00,99.14,99.14,99.14,99.14,12000000.0
2007-10-05 01:30:00,99.135,99.135,99.13,99.13,192500000.0
2007-10-05 01:31:00,99.13,99.15,99.13,99.15,253000000.0
2007-10-05 01:32:00,99.15,99.16,99.14,99.16,128600000.0
2007-10-05 01:33:00,99.155,99.16,99.15,99.16,146800000.0
2007-10-05 01:34:00,99.16,99.16,99.12,99.14,176600000.0
2007-10-05 01:35:00,99.135,99.135,99.11,99.11,508700000.0
2007-10-05 01:36:00,99.11,99.12,99.1,99.11,571099997.0
2007-10-05 01:37:00,99.105,99.12,99.1,99.12,230099999.0
2007-10-05 01:38:00,99.12,99.13,99.11,99.13,210600001.0
2007-10-05 01:39:00,99.125,99.13,99.12,99.13,90500000.0
2007-10-05 01:40:00,99.13,99.13,99.12,99.13,122700000.0
2007-10-05 01:41:00,99.13,99.13,99.12,99.13,132600000.0
2007-10-05 01:42:00,99.13,99.13,99.125,99.13,70500000.0
2007-10-05 01:43:00,99.114,99.114,99.071,99.108,145500000.0
2007-10-05 01:44:00,99.13,99.13,99.12,99.13,314100000.0
2007-10-05 01:45:00,99.13,99.14,99.12,99.12,214400000.0
2007-10-05 01:46:00,99.115,99.13,99.11,99.115,274500000.0
2007-10-05 01:47:00,99.11,99.13,99.11,99.13,237700000.0
2007-10-05 01:48:00,99.13,99.13,99.12,99.12,205400000.0
2007-10-05 01:49:00,99.13,99.13,99.115,99.12,177100001.0
2007-10-05 01:50:00,99.12,99.13,99.115,99.12,222500000.0
2007-10-05 01:51:00,99.12,99.12,99.12,99.12,38400000.0
2007-10-05 01:52:00,99.12,99.12,99.12,99.12,70400000.0
2007-10-05 01:53:00,99.095,99.107,99.092,99.107,191100003.0
2007-10-05 01:54:00,99.115,99.12,99.11,99.12,121400000.0
2007-10-05 01:55:00,99.12,99.13,99.11,99.13,177900000.0
2007-10-05 01:56:00,99.125,99.13,99.12,99.13,147600000.0
2007-10-05 01:57:00,99.13,99.13,99.13,99.13,16000000.0
2007-10-05 01:58:00,99.13,99.13,99.12,99.13,80500000.0
2007-10-05 01:59:00,99.13,99.14,99.13,99.14,73200000.0
2007-10-05 02:00:00,99.14,99.14,99.125,99.13,168600000.0
2007-10-05 02:01:00,99.13,99.14,99.125,99.135,609600000.0
2007-10-05 02:02:00,99.135,99.14,99.13,99.13,345100000.0
2007-10-05 02:03:00,99.13,99.15,99.125,99.14,412499999.0
2007-10-05 02:04:00,99.135,99.15,99.125,99.13,292300001.0
2007-10-05 02:05:00,99.125,99.14,99.125,99.14,172799999.0
2007-10-05 02:06:00,99.14,99.15,99.12,99.15,266800003.0
2007-10-05 02:07:00,99.13,99.15,99.12,99.15,357899999.0
2007-10-05 02:08:00,99.15,99.15,99.14,99.15,160600000.0
2007-10-05 02:09:00,99.15,99.15,99.14,99.15,42300000.0
2007-10-05 02:10:00,99.15,99.15,99.13,99.15,186400000.0
2007-10-05 02:11:00,99.15,99.15,99.13,99.15,428999999.0
2007-10-05 02:12:00,99.13,99.15,99.125,99.15,490699997.0
2007-10-05 02:13:00,99.14,99.15,99.13,99.15,332700002.0
2007-10-05 02:14:00,99.145,99.15,99.13,99.13,247500000.0
2007-10-05 02:15:00,99.13,99.14,99.12,99.12,300099999.0
2007-10-05 02:16:00,99.13,99.13,99.115,99.115,129400000.0
2007-10-05 02:17:00,99.115,99.15,99.115,99.14,331700000.0
2007-10-05 02:18:00,99.13,99.15,99.12,99.13,442000000.0
2007-10-05 02:19:00,99.13,99.15,99.12,99.13,301900000.0
2007-10-05 02:20:00,99.13,99.14,99.13,99.14,143400000.0
2007-10-05 02:21:00,99.14,99.14,99.13,99.14,64800000.0
2007-10-05 02:22:00,99.14,99.15,99.13,99.15,190900000.0
2007-10-05 02:23:00,99.15,99.16,99.13,99.145,427000000.0
2007-10-05 02:24:00,99.145,99.16,99.115,99.145,824600000.0
2007-10-05 02:25:00,99.15,99.15,99.11,99.135,794199992.0
2007-10-05 02:26:00,99.15,99.15,99.13,99.135,743500000.0
2007-10-05 02:27:00,99.13,99.15,99.13,99.15,340600001.0
2007-10-05 02:28:00,99.14,99.16,99.135,99.135,545899998.0
2007-10-05 02:29:00,99.135,99.16,99.135,99.14,251000000.0
2007-10-05 02:30:00,99.14,99.16,99.12,99.13,578499996.0
2007-10-05 02:31:00,99.13,99.15,99.12,99.14,579900000.0
2007-10-05 02:32:00,99.14,99.14,99.11,99.11,673400000.0
2007-10-05 02:33:00,99.12,99.12,99.11,99.12,264900000.0
2007-10-05 02:34:00,99.115,99.12,99.11,99.11,254700000.0
2007-10-05 02:35:00,99.11,99.11,99.09,99.105,671400003.0
2007-10-05 02:36:00,99.11,99.12,99.11,99.115,234300000.0
2007-10-05 02:37:00,99.12,99.12,99.11,99.12,133500000.0
2007-10-05 02:38:00,99.12,99.13,99.11,99.11,496700000.0
2007-10-05 02:39:00,99.11,99.14,99.11,99.11,549899998.0
2007-10-05 02:40:00,99.11,99.12,99.11,99.11,370000000.0
2007-10-05 02:41:00,99.11,99.12,99.09,99.1,371000002.0
2007-10-05 02:42:00,99.1,99.11,99.08,99.095,614599990.0
2007-10-05 02:43:00,99.08,99.09,99.07,99.08,487000003.0
2007-10-05 02:44:00,99.09,99.09,99.06,99.07,997100011.0
2007-10-05 02:45:00,99.07,99.09,99.06,99.09,476099994.0
2007-10-05 02:46:00,99.09,99.095,99.075,99.075,640999995.0
2007-10-05 02:47:00,99.08,99.1,99.075,99.08,666600000.0
2007-10-05 02:48:00,99.08,99.09,99.08,99.085,237600001.0
2007-10-05 02:49:00,99.08,99.09,99.08,99.085,143400000.0
2007-10-05 02:50:00,99.08,99.095,99.08,99.08,361899998.0
2007-10-05 02:51:00,99.085,99.1,99.085,99.095,50800000.0
2007-10-05 02:52:00,99.095,99.105,99.09,99.1,75800000.0
2007-10-05 02:53:00,99.1,99.11,99.1,99.105,137900000.0
2007-10-05 02:54:00,99.11,99.12,99.11,99.12,96600000.0
2007-10-05 02:55:00,99.115,99.12,99.1,99.11,531500000.0
2007-10-05 02:56:00,99.12,99.13,99.105,99.11,135800000.0
2007-10-05 02:57:00,99.11,99.11,99.09,99.1,73000000.0
2007-10-05 02:58:00,99.1,99.1,99.09,99.1,56800000.0
2007-10-05 02:59:00,99.1,99.11,99.095,99.11,23100000.0
2007-10-05 03:00:00,99.105,99.11,99.1,99.105,155500000.0
2007-10-05 03:01:00,99.11,99.11,99.1,99.11,22500000.0
2007-10-05 03:02:00,99.11,99.11,99.095,99.095,66400000.0
2007-10-05 03:03:00,99.1,99.1,99.095,99.1,14300000.0
2007-10-05 03:04:00,99.1,99.11,99.09,99.1,57200000.0
2007-10-05 03:05:00,99.1,99.13,99.1,99.115,556900000.0
2007-10-05 03:06:00,99.12,99.12,99.09,99.11,879200004.0
2007-10-05 03:07:00,99.1,99.1,99.08,99.09,346999998.0
2007-10-05 03:08:00,99.1,99.11,99.07,99.08,1089199997.0
2007-10-05 03:09:00,99.08,99.1,99.07,99.09,283400000.0
2007-10-05 03:10:00,99.09,99.1,99.08,99.09,553199998.0
2007-10-05 03:11:00,99.09,99.1,99.08,99.1,470300001.0
2007-10-05 03:12:00,99.09,99.1,99.075,99.09,452900000.0
2007-10-05 03:13:00,99.09,99.09,99.09,99.09,153600000.0
2007-10-05 03:14:00,99.09,99.09,99.07,99.07,216300001.0
2007-10-05 03:15:00,99.07,99.08,99.07,99.08,220300003.0
2007-10-05 03:16:00,99.08,99.11,99.08,99.1,435300000.0
2007-10-05 03:17:00,99.11,99.12,99.1,99.1,231799999.0
2007-10-05 03:18:00,99.11,99.12,99.1,99.11,483000002.0
2007-10-05 03:19:00,99.11,99.13,99.105,99.11,379400000.0
2007-10-05 03:20:00,99.11,99.13,99.1,99.13,740300009.0
2007-10-05 03:21:00,99.13,99.13,99.11,99.115,346400001.0
2007-10-05 03:22:00,99.115,99.12,99.11,99.12,205600002.0
2007-10-05 03:23:00,99.12,99.13,99.11,99.12,479900000.0
2007-10-05 03:24:00,99.12,99.12,99.11,99.11,125700000.0
2007-10-05 03:25:00,99.11,99.11,99.1,99.1,489200002.0
2007-10-05 03:26:00,99.1,99.11,99.09,99.11,596400004.0
2007-10-05 03:27:00,99.11,99.11,99.09,99.1,446100002.0
2007-10-05 03:28:00,99.095,99.11,99.09,99.1,256100001.0
2007-10-05 03:29:00,99.1,99.11,99.1,99.11,243700002.0
2007-10-05 03:30:00,99.11,99.12,99.1,99.105,469800002.0
2007-10-05 03:31:00,99.105,99.12,99.1,99.11,424700001.0
2007-10-05 03:32:00,99.11,99.12,99.11,99.11,130000000.0
2007-10-05 03:33:00,99.11,99.11,99.1,99.1,340199999.0
2007-10-05 03:34:00,99.1,99.11,99.1,99.1,340400002.0
2007-10-05 03:35:00,99.1,99.12,99.1,99.1,637300004.0
2007-10-05 03:36:00,99.09,99.115,99.09,99.11,725099994.0
2007-10-05 03:37:00,99.11,99.12,99.1,99.12,389900001.0
2007-10-05 03:38:00,99.115,99.12,99.11,99.11,251399998.0
2007-10-05 03:39:00,99.11,99.12,99.11,99.11,200899998.0
2007-10-05 03:40:00,99.11,99.115,99.11,99.11,234200002.0
2007-10-05 03:41:00,99.11,99.11,99.085,99.1,395900000.0
2007-10-05 03:42:00,99.1,99.1,99.09,99.095,58500000.0
2007-10-05 03:43:00,99.1,99.1,99.095,99.095,15400000.0
2007-10-05 03:44:00,99.095,99.11,99.095,99.1,96500002.0
2007-10-05 03:45:00,99.11,99.12,99.105,99.11,56100000.0
2007-10-05 03:46:00,99.11,99.11,99.1,99.11,178700000.0
2007-10-05 03:47:00,99.11,99.11,99.1,99.1,127200000.0
2007-10-05 03:48:00,99.1,99.1,99.09,99.09,40100000.0
2007-10-05 03:49:00,99.09,99.1,99.09,99.1,41100000.0
2007-10-05 03:50:00,99.09,99.1,99.09,99.1,36300000.0
2007-10-05 03:51:00,99.1,99.11,99.1,99.11,64400000.0
2007-10-05 03:52:00,99.11,99.11,99.11,99.11,6400000.0
2007-10-05 03:53:00,99.11,99.11,99.11,99.11,6400000.0
2007-10-05 03:54:00,99.11,99.12,99.11,99.11,35900000.0
2007-10-05 03:55:00,99.105,99.11,99.1,99.1,70200000.0
2007-10-05 03:56:00,99.11,99.13,99.1,99.11,412199998.0
2007-10-05 03:57:00,99.11,99.15,99.11,99.135,337600000.0
2007-10-05 03:58:00,99.135,99.15,99.13,99.15,130700001.0
2007-10-05 03:59:00,99.15,99.15,99.13,99.13,102400000.0
2007-10-05 04:00:00,99.13,99.13,99.11,99.11,381999999.0
2007-10-05 04:01:00,99.11,99.12,99.1,99.12,262699997.0
2007-10-05 04:02:00,99.12,99.12,99.105,99.12,203000001.0
2007-10-05 04:03:00,99.12,99.12,99.11,99.115,343400004.0
2007-10-05 04:04:00,99.12,99.13,99.12,99.12,241900000.0
2007-10-05 04:05:00,99.12,99.13,99.1,99.11,560500004.0
2007-10-05 04:06:00,99.11,99.11,99.09,99.09,656800007.0
2007-10-05 04:07:00,99.1,99.1,99.1,99.1,201500003.0
2007-10-05 04:08:00,99.1,99.1,99.08,99.09,480699991.0
2007-10-05 04:09:00,99.09,99.1,99.09,99.1,256899997.0
2007-10-05 04:10:00,99.1,99.1,99.09,99.1,243300003.0
2007-10-05 04:11:00,99.1,99.1,99.09,99.1,176100000.0
2007-10-05 04:12:00,99.1,99.1,99.085,99.085,67400000.0
2007-10-05 04:13:00,99.09,99.09,99.08,99.08,334999995.0
2007-10-05 04:14:00,99.09,99.1,99.08,99.09,285299999.0
2007-10-05 04:15:00,99.09,99.1,99.09,99.09,191700004.0
2007-10-05 04:16:00,99.09,99.1,99.09,99.1,68100001.0
2007-10-05 04:17:00,99.1,99.11,99.09,99.11,304100004.0
2007-10-05 04:18:00,99.11,99.12,99.1,99.12,343700000.0
2007-10-05 04:19:00,99.11,99.13,99.1,99.12,855100000.0
2007-10-05 04:20:00,99.12,99.13,99.12,99.13,158399998.0
2007-10-05 04:21:00,99.13,99.14,99.13,99.14,582099996.0
2007-10-05 04:22:00,99.14,99.14,99.13,99.14,370699996.0
2007-10-05 04:23:00,99.14,99.14,99.14,99.14,208800000.0
2007-10-05 04:24:00,99.14,99.15,99.135,99.14,141100000.0
2007-10-05 04:25:00,99.14,99.16,99.13,99.15,839599998.0
2007-10-05 04:26:00,99.15,99.16,99.15,99.16,230999994.0
2007-10-05 04:27:00,99.155,99.16,99.15,99.15,247599991.0
2007-10-05 04:28:00,99.16,99.17,99.15,99.15,878099993.0
2007-10-05 04:29:00,99.16,99.16,99.15,99.16,63800000.0
2007-10-05 04:30:00,99.16,99.16,99.15,99.16,313599998.0
2007-10-05 04:31:00,99.16,99.16,99.15,99.15,152700000.0
2007-10-05 04:32:00,99.15,99.15,99.14,99.14,247499998.0
2007-10-05 04:33:00,99.14,99.14,99.14,99.14,155400000.0
2007-10-05 04:34:00,99.13,99.15,99.13,99.14,213499997.0
2007-10-05 04:35:00,99.14,99.14,99.135,99.14,170399995.0
2007-10-05 04:36:00,99.14,99.16,99.14,99.15,186999998.0
2007-10-05 04:37:00,99.15,99.15,99.15,99.15,149400000.0
2007-10-05 04:38:00,99.15,99.15,99.15,99.15,28000000.0
2007-10-05 04:39:00,99.15,99.15,99.15,99.15,57600000.0
2007-10-05 04:40:00,99.15,99.16,99.14,99.15,484099996.0
2007-10-05 04:41:00,99.15,99.15,99.14,99.15,441299992.0
2007-10-05 04:42:00,99.15,99.15,99.13,99.15,283799997.0
2007-10-05 04:43:00,99.14,99.15,99.13,99.15,136200000.0
2007-10-05 04:44:00,99.15,99.15,99.14,99.15,213899998.0
2007-10-05 04:45:00,99.15,99.15,99.14,99.14,426499992.0
2007-10-05 04:46:00,99.14,99.15,99.14,99.14,430599994.0
2007-10-05 04:47:00,99.16,99.16,99.14,99.16,254100003.0
2007-10-05 04:48:00,99.16,99.16,99.15,99.16,283999998.0
2007-10-05 04:49:00,99.16,99.16,99.13,99.135,468600004.0
2007-10-05 04:50:00,99.13,99.14,99.13,99.14,184099998.0
2007-10-05 04:51:00,99.135,99.14,99.135,99.135,96500000.0
2007-10-05 04:52:00,99.135,99.15,99.13,99.14,239800008.0
2007-10-05 04:53:00,99.15,99.15,99.14,99.14,205599998.0
2007-10-05 04:54:00,99.14,99.15,99.14,99.14,564999997.0
2007-10-05 04:55:00,99.14,99.14,99.125,99.13,448299997.0
2007-10-05 04:56:00,99.13,99.14,99.125,99.14,76399999.0
2007-10-05 04:57:00,99.15,99.15,99.13,99.13,94899997.0
2007-10-05 04:58:00,99.13,99.14,99.13,99.135,171999999.0
2007-10-05 04:59:00,99.135,99.14,99.12,99.13,206299999.0
2007-10-05 05:00:00,99.13,99.14,99.12,99.14,199600003.0
2007-10-05 05:01:00,99.14,99.14,99.13,99.14,380999998.0
2007-10-05 05:02:00,99.14,99.16,99.13,99.16,163499997.0
2007-10-05 05:03:00,99.16,99.16,99.12,99.13,318100002.0
2007-10-05 05:04:00,99.125,99.13,99.12,99.13,132600001.0
2007-10-05 05:05:00,99.13,99.13,99.13,99.13,22400000.0
2007-10-05 05:06:00,99.13,99.13,99.13,99.13,19200000.0
2007-10-05 05:07:00,99.13,99.14,99.13,99.14,19200000.0
2007-10-05 05:08:00,99.13,99.13,99.125,99.125,58800000.0
2007-10-05 05:09:00,99.125,99.13,99.12,99.13,162200001.0
2007-10-05 05:10:00,99.13,99.13,99.11,99.12,415999997.0
2007-10-05 05:11:00,99.12,99.13,99.11,99.12,244999996.0
2007-10-05 05:12:00,99.11,99.13,99.11,99.125,135599996.0
2007-10-05 05:13:00,99.13,99.13,99.13,99.13,16000000.0
2007-10-05 05:14:00,99.13,99.13,99.13,99.13,93300000.0
2007-10-05 05:15:00,99.13,99.13,99.13,99.13,91100000.0
2007-10-05 05:16:00,99.13,99.13,99.125,99.13,97200000.0
2007-10-05 05:17:00,99.13,99.13,99.12,99.125,122299998.0
2007-10-05 05:18:00,99.13,99.13,99.12,99.13,456999993.0
2007-10-05 05:19:00,99.13,99.13,99.12,99.13,360699995.0
2007-10-05 05:20:00,99.13,99.13,99.12,99.125,187299997.0
2007-10-05 05:21:00,99.13,99.13,99.13,99.13,28000000.0
2007-10-05 05:22:00,99.13,99.13,99.125,99.13,44200000.0
2007-10-05 05:23:00,99.13,99.13,99.13,99.13,234100000.0
2007-10-05 05:24:00,99.13,99.13,99.12,99.13,378300006.0
2007-10-05 05:25:00,99.13,99.13,99.12,99.13,252300001.0
2007-10-05 05:26:00,99.125,99.13,99.12,99.13,688600008.0
2007-10-05 05:27:00,99.13,99.13,99.12,99.13,254500003.0
2007-10-05 05:28:00,99.13,99.13,99.125,99.125,34800000.0
2007-10-05 05:29:00,99.125,99.15,99.12,99.14,222600000.0
2007-10-05 05:30:00,99.14,99.15,99.13,99.14,203500000.0
2007-10-05 05:31:00,99.14,99.15,99.135,99.14,140500000.0
2007-10-05 05:32:00,99.14,99.15,99.13,99.13,259399998.0
2007-10-05 05:33:00,99.14,99.16,99.14,99.14,218000000.0
2007-10-05 05:34:00,99.14,99.14,99.13,99.14,512400002.0
2007-10-05 05:35:00,99.13,99.15,99.13,99.145,492399999.0
2007-10-05 05:36:00,99.14,99.15,99.14,99.15,44500000.0
2007-10-05 05:37:00,99.15,99.16,99.15,99.15,122300000.0
2007-10-05 05:38:00,99.15,99.15,99.13,99.13,184499997.0
2007-10-05 05:39:00,99.13,99.15,99.12,99.12,551399996.0
2007-10-05 05:40:00,99.13,99.14,99.12,99.13,349999998.0
2007-10-05 05:41:00,99.14,99.15,99.13,99.14,335099998.0
2007-10-05 05:42:00,99.14,99.14,99.13,99.14,129400000.0
2007-10-05 05:43:00,99.14,99.14,99.13,99.135,147799999.0
2007-10-05 05:44:00,99.14,99.14,99.135,99.14,41800000.0
2007-10-05 05:45:00,99.14,99.14,99.135,99.135,39900000.0
2007-10-05 05:46:00,99.14,99.14,99.14,99.14,295100000.0
2007-10-05 05:47:00,99.14,99.15,99.13,99.13,624599997.0
2007-10-05 05:48:00,99.14,99.15,99.13,99.145,317399998.0
2007-10-05 05:49:00,99.15,99.15,99.13,99.14,609799991.0
2007-10-05 05:50:00,99.14,99.14,99.13,99.14,491600000.0
2007-10-05 05:51:00,99.14,99.14,99.14,99.14,45800000.0
2007-10-05 05:52:00,99.14,99.14,99.14,99.14,49600000.0
2007-10-05 05:53:00,99.14,99.15,99.125,99.13,677900000.0
2007-10-05 05:54:00,99.125,99.13,99.12,99.13,391900000.0
2007-10-05 05:55:00,99.13,99.13,99.12,99.12,371000000.0
2007-10-05 05:56:00,99.12,99.13,99.12,99.12,151400001.0
2007-10-05 05:57:00,99.13,99.14,99.12,99.14,481899986.0
2007-10-05 05:58:00,99.135,99.135,99.115,99.115,299000000.0
2007-10-05 05:59:00,99.12,99.12,99.12,99.12,88800000.0
2007-10-05 06:00:00,99.12,99.13,99.11,99.12,335199996.0
2007-10-05 06:01:00,99.12,99.13,99.11,99.11,419300005.0
2007-10-05 06:02:00,99.12,99.13,99.11,99.12,244399998.0
2007-10-05 06:03:00,99.12,99.12,99.105,99.11,195499999.0
2007-10-05 06:04:00,99.11,99.11,99.11,99.11,102200000.0
2007-10-05 06:05:00,99.105,99.11,99.09,99.1,296999997.0
2007-10-05 06:06:00,99.1,99.1,99.09,99.1,346100000.0
2007-10-05 06:07:00,99.1,99.11,99.1,99.1,441199999.0
2007-10-05 06:08:00,99.1,99.1,99.1,99.1,167000000.0
2007-10-05 06:09:00,99.1,99.11,99.1,99.1,452100000.0
2007-10-05 06:10:00,99.1,99.1,99.1,99.1,103100000.0
2007-10-05 06:11:00,99.1,99.11,99.1,99.11,245100000.0
2007-10-05 06:12:00,99.105,99.11,99.1,99.11,133000000.0
2007-10-05 06:13:00,99.11,99.11,99.09,99.11,351899996.0
2007-10-05 06:14:00,99.09,99.1,99.08,99.08,420899999.0
2007-10-05 06:15:00,99.08,99.1,99.07,99.09,232399999.0
2007-10-05 06:16:00,99.09,99.09,99.09,99.09,19400000.0
2007-10-05 06:17:00,99.09,99.09,99.09,99.09,114300000.0
2007-10-05 06:18:00,99.09,99.11,99.09,99.1,688899998.0
2007-10-05 06:19:00,99.095,99.1,99.08,99.08,382899994.0
2007-10-05 06:20:00,99.07,99.1,99.07,99.09,332600005.0
2007-10-05 06:21:00,99.09,99.09,99.08,99.085,223299996.0
2007-10-05 06:22:00,99.085,99.09,99.07,99.07,136600003.0
2007-10-05 06:23:00,99.08,99.08,99.07,99.08,120600000.0
2007-10-05 06:24:00,99.08,99.1,99.065,99.09,348200005.0
2007-10-05 06:25:00,99.09,99.09,99.08,99.08,213400000.0
2007-10-05 06:26:00,99.08,99.08,99.08,99.08,42500000.0
2007-10-05 06:27:00,99.08,99.1,99.07,99.1,346800000.0
2007-10-05 06:28:00,99.1,99.12,99.1,99.12,136500000.0
2007-10-05 06:29:00,99.12,99.12,99.09,99.11,675299996.0
2007-10-05 06:30:00,99.11,99.11,99.11,99.11,12800000.0
2007-10-05 06:31:00,99.11,99.11,99.09,99.1,399999995.0
2007-10-05 06:32:00,99.1,99.11,99.1,99.1,111000000.0
2007-10-05 06:33:00,99.1,99.1,99.1,99.1,13500000.0
2007-10-05 06:34:00,99.1,99.11,99.1,99.1,183000000.0
2007-10-05 06:35:00,99.1,99.1,99.07,99.085,582599999.0
2007-10-05 06:36:00,99.09,99.11,99.09,99.1,531700001.0
2007-10-05 06:37:00,99.095,99.1,99.095,99.1,104700000.0
2007-10-05 06:38:00,99.1,99.1,99.095,99.095,46700000.0
2007-10-05 06:39:00,99.095,99.095,99.095,99.095,4800000.0
2007-10-05 06:40:00,99.09,99.105,99.09,99.095,126700001.0
2007-10-05 06:41:00,99.1,99.11,99.095,99.11,104500000.0
2007-10-05 06:42:00,99.11,99.11,99.095,99.095,68200000.0
2007-10-05 06:43:00,99.095,99.11,99.095,99.11,117500000.0
2007-10-05 06:44:00,99.11,99.11,99.09,99.11,162600001.0
2007-10-05 06:45:00,99.11,99.11,99.11,99.11,9600000.0
2007-10-05 06:46:00,99.1,99.12,99.1,99.11,497999996.0
2007-10-05 06:47:00,99.11,99.12,99.1,99.11,207100004.0
2007-10-05 06:48:00,99.11,99.12,99.11,99.11,67300000.0
2007-10-05 06:49:00,99.11,99.11,99.105,99.11,57000000.0
2007-10-05 06:50:00,99.11,99.11,99.105,99.105,20900000.0
2007-10-05 06:51:00,99.105,99.11,99.1,99.1,180700000.0
2007-10-05 06:52:00,99.1,99.11,99.1,99.1,299999999.0
2007-10-05 06:53:00,99.1,99.1,99.09,99.095,238899999.0
2007-10-05 06:54:00,99.08,99.089,99.056,99.069,321800000.0
2007-10-05 06:55:00,99.1,99.115,99.1,99.11,286199999.0
2007-10-05 06:56:00,99.105,99.11,99.105,99.105,67000000.0
2007-10-05 06:57:00,99.11,99.11,99.1,99.11,201999998.0
2007-10-05 06:58:00,99.11,99.13,99.11,99.12,172100000.0
2007-10-05 06:59:00,99.12,99.13,99.115,99.12,422400000.0
2007-10-05 07:00:00,99.12,99.12,99.11,99.12,438300000.0
2007-10-05 07:01:00,99.12,99.13,99.12,99.12,375399995.0
2007-10-05 07:02:00,99.11,99.13,99.11,99.13,130500000.0
2007-10-05 07:03:00,99.13,99.13,99.13,99.13,44000000.0
2007-10-05 07:04:00,99.13,99.13,99.11,99.13,370200001.0
2007-10-05 07:05:00,99.13,99.13,99.12,99.13,101400000.0
2007-10-05 07:06:00,99.13,99.14,99.11,99.13,484699997.0
2007-10-05 07:07:00,99.13,99.14,99.13,99.14,74400000.0
2007-10-05 07:08:00,99.13,99.14,99.13,99.13,106400000.0
2007-10-05 07:09:00,99.13,99.13,99.12,99.13,49200000.0
2007-10-05 07:10:00,99.13,99.13,99.11,99.11,177399999.0
2007-10-05 07:11:00,99.11,99.12,99.1,99.1,290400000.0
2007-10-05 07:12:00,99.1,99.1,99.1,99.1,94600000.0
2007-10-05 07:13:00,99.1,99.11,99.1,99.11,256800000.0
2007-10-05 07:14:00,99.11,99.11,99.09,99.105,479699995.0
2007-10-05 07:15:00,99.1,99.11,99.08,99.09,612599996.0
2007-10-05 07:16:00,99.09,99.1,99.09,99.095,193900000.0
2007-10-05 07:17:00,99.1,99.1,99.09,99.09,132500000.0
2007-10-05 07:18:00,99.09,99.09,99.08,99.08,113000000.0
2007-10-05 07:19:00,99.08,99.08,99.07,99.07,225399999.0
2007-10-05 07:20:00,99.08,99.09,99.08,99.08,163800000.0
2007-10-05 07:21:00,99.08,99.09,99.07,99.08,349100000.0
2007-10-05 07:22:00,99.08,99.09,99.08,99.08,154900000.0
2007-10-05 07:23:00,99.08,99.08,99.075,99.075,47900000.0
2007-10-05 07:24:00,99.075,99.09,99.07,99.09,210800000.0
2007-10-05 07:25:00,99.09,99.1,99.09,99.1,26800000.0
2007-10-05 07:26:00,99.1,99.1,99.09,99.1,107000000.0
2007-10-05 07:27:00,99.1,99.1,99.085,99.09,225300000.0
2007-10-05 07:28:00,99.1,99.1,99.1,99.1,30400000.0
2007-10-05 07:29:00,99.1,99.1,99.1,99.1,24800000.0
2007-10-05 07:30:00,99.1,99.1,99.08,99.085,261300001.0
2007-10-05 07:31:00,99.09,99.09,99.08,99.08,340500000.0
2007-10-05 07:32:00,99.08,99.1,99.08,99.08,581500002.0
2007-10-05 07:33:00,99.08,99.09,99.07,99.07,247799999.0
2007-10-05 07:34:00,99.07,99.08,99.06,99.06,334700000.0
2007-10-05 07:35:00,99.06,99.07,99.05,99.06,995399999.0
2007-10-05 07:36:00,99.06,99.08,99.05,99.065,559999998.0
2007-10-05 07:37:00,99.06,99.07,99.05,99.06,297099995.0
2007-10-05 07:38:00,99.06,99.07,99.06,99.07,340699998.0
2007-10-05 07:39:00,99.06,99.07,99.06,99.06,204999997.0
2007-10-05 07:40:00,99.06,99.07,99.06,99.07,60800000.0
2007-10-05 07:41:00,99.07,99.07,99.06,99.06,230500003.0
2007-10-05 07:42:00,99.06,99.08,99.06,99.08,73500001.0
2007-10-05 07:43:00,99.08,99.08,99.06,99.06,396799997.0
2007-10-05 07:44:00,99.06,99.09,99.06,99.07,584699997.0
2007-10-05 07:45:00,99.08,99.08,99.06,99.08,99200001.0
2007-10-05 07:46:00,99.08,99.08,99.07,99.07,101800001.0
2007-10-05 07:47:00,99.07,99.09,99.07,99.08,91200000.0
2007-10-05 07:48:00,99.09,99.09,99.08,99.08,52800000.0
2007-10-05 07:49:00,99.08,99.08,99.07,99.07,126400000.0
2007-10-05 07:50:00,99.07,99.08,99.06,99.075,236700001.0
2007-10-05 07:51:00,99.08,99.08,99.07,99.08,51300001.0
2007-10-05 07:52:00,99.08,99.09,99.08,99.09,118100001.0
2007-10-05 07:53:00,99.08,99.09,99.08,99.09,440699994.0
2007-10-05 07:54:00,99.08,99.1,99.08,99.09,651200009.0
2007-10-05 07:55:00,99.09,99.11,99.09,99.11,488199999.0
2007-10-05 07:56:00,99.11,99.14,99.11,99.12,698700000.0
2007-10-05 07:57:00,99.12,99.14,99.11,99.13,338400000.0
2007-10-05 07:58:00,99.13,99.16,99.13,99.15,428000001.0
2007-10-05 07:59:00,99.15,99.2,99.12,99.18,848199995.0
2007-10-05 08:00:00,99.19,99.19,99.12,99.13,1815099997.0
2007-10-05 08:01:00,99.13,99.16,99.13,99.145,963499999.0
2007-10-05 08:02:00,99.14,99.14,99.11,99.12,1179400000.0
2007-10-05 08:03:00,99.12,99.13,99.09,99.1,540800001.0
2007-10-05 08:04:00,99.08,99.11,99.08,99.09,610699999.0
2007-10-05 08:05:00,99.1,99.11,99.1,99.1,306999998.0
2007-10-05 08:06:00,99.11,99.12,99.1,99.11,348400001.0
2007-10-05 08:07:00,99.11,99.11,99.07,99.09,865800000.0
2007-10-05 08:08:00,99.09,99.09,99.08,99.08,366899998.0
2007-10-05 08:09:00,99.08,99.1,99.08,99.1,801200001.0
2007-10-05 08:10:00,99.1,99.1,99.09,99.1,55600000.0
2007-10-05 08:11:00,99.1,99.11,99.08,99.11,542500000.0
2007-10-05 08:12:00,99.11,99.11,99.09,99.1,568699995.0
2007-10-05 08:13:00,99.1,99.1,99.07,99.09,710000006.0
2007-10-05 08:14:00,99.1,99.1,99.08,99.1,359200000.0
2007-10-05 08:15:00,99.085,99.12,99.08,99.12,457200000.0
2007-10-05 08:16:00,99.12,99.13,99.1,99.1,1020300000.0
2007-10-05 08:17:00,99.1,99.16,99.1,99.16,577400000.0
2007-10-05 08:18:00,99.15,99.17,99.15,99.15,825799997.0
2007-10-05 08:19:00,99.14,99.14,99.11,99.12,602800000.0
2007-10-05 08:20:00,99.12,99.12,99.09,99.09,754799995.0
2007-10-05 08:21:00,99.09,99.11,99.07,99.11,805699998.0
2007-10-05 08:22:00,99.1,99.11,99.09,99.095,217300003.0
2007-10-05 08:23:00,99.1,99.11,99.08,99.1,178799998.0
2007-10-05 08:24:00,99.09,99.1,99.09,99.1,390099999.0
2007-10-05 08:25:00,99.1,99.12,99.1,99.1,473799998.0
2007-10-05 08:26:00,99.12,99.12,99.1,99.12,317200001.0
2007-10-05 08:27:00,99.11,99.12,99.1,99.11,292100001.0
2007-10-05 08:28:00,99.12,99.12,99.11,99.12,52700000.0
2007-10-05 08:29:00,99.12,99.12,99.1,99.11,247300000.0
2007-10-05 08:30:00,99.1,99.12,99.09,99.11,412999998.0
2007-10-05 08:31:00,99.11,99.11,99.09,99.11,556099999.0
2007-10-05 08:32:00,99.11,99.11,99.08,99.09,152000000.0
2007-10-05 08:33:00,99.09,99.11,99.09,99.09,453299998.0
2007-10-05 08:34:00,99.09,99.1,99.08,99.09,821599989.0
2007-10-05 08:35:00,99.1,99.1,99.08,99.08,987900000.0
2007-10-05 08:36:00,99.08,99.11,99.08,99.11,544900001.0
2007-10-05 08:37:00,99.12,99.12,99.08,99.1,610500001.0
2007-10-05 08:38:00,99.1,99.115,99.09,99.11,486800000.0
2007-10-05 08:39:00,99.11,99.11,99.1,99.105,351300001.0
2007-10-05 08:40:00,99.11,99.13,99.1,99.1,905299997.0
2007-10-05 08:41:00,99.105,99.12,99.1,99.11,473999999.0
2007-10-05 08:42:00,99.11,99.13,99.1,99.13,280800002.0
2007-10-05 08:43:00,99.13,99.14,99.13,99.13,149600000.0
2007-10-05 08:44:00,99.13,99.14,99.115,99.12,366699998.0
2007-10-05 08:45:00,99.12,99.13,99.1,99.1,437899997.0
2007-10-05 08:46:00,99.11,99.13,99.11,99.11,199500000.0
2007-10-05 08:47:00,99.11,99.11,99.07,99.09,498700005.0
2007-10-05 08:48:00,99.09,99.1,99.08,99.08,289400000.0
2007-10-05 08:49:00,99.08,99.09,99.08,99.09,170599998.0
2007-10-05 08:50:00,99.09,99.1,99.09,99.09,275400000.0
2007-10-05 08:51:00,99.09,99.11,99.08,99.08,379100001.0
2007-10-05 08:52:00,99.1,99.11,99.09,99.11,156899996.0
2007-10-05 08:53:00,99.11,99.12,99.09,99.12,96900002.0
2007-10-05 08:54:00,99.1,99.12,99.09,99.12,169300000.0
2007-10-05 08:55:00,99.12,99.12,99.1,99.12,109300004.0
2007-10-05 08:56:00,99.12,99.12,99.09,99.12,166699999.0
2007-10-05 08:57:00,99.11,99.12,99.1,99.12,437000000.0
2007-10-05 08:58:00,99.12,99.12,99.1,99.12,222400000.0
2007-10-05 08:59:00,99.11,99.13,99.1,99.13,131300000.0
2007-10-05 09:00:00,99.115,99.14,99.095,99.095,407000001.0
2007-10-05 09:01:00,99.095,99.11,99.08,99.09,496100001.0
2007-10-05 09:02:00,99.08,99.09,99.06,99.08,1281499993.0
2007-10-05 09:03:00,99.08,99.11,99.07,99.11,501300000.0
2007-10-05 09:04:00,99.11,99.13,99.09,99.11,299300000.0
2007-10-05 09:05:00,99.11,99.11,99.1,99.1,198100000.0
2007-10-05 09:06:00,99.1,99.12,99.07,99.09,274099999.0
2007-10-05 09:07:00,99.09,99.09,99.07,99.08,470400000.0
2007-10-05 09:08:00,99.08,99.08,99.06,99.08,293700000.0
2007-10-05 09:09:00,99.07,99.09,99.07,99.08,104000000.0
2007-10-05 09:10:00,99.08,99.09,99.07,99.07,134700000.0
2007-10-05 09:11:00,99.07,99.08,99.06,99.07,356400001.0
2007-10-05 09:12:00,99.07,99.07,99.04,99.06,304699996.0
2007-10-05 09:13:00,99.06,99.07,99.05,99.06,378200002.0
2007-10-05 09:14:00,99.06,99.06,98.98,98.99,888399996.0
2007-10-05 09:15:00,98.985,99.01,98.93,98.95,1029200003.0
2007-10-05 09:16:00,98.95,99.01,98.94,98.98,738300000.0
2007-10-05 09:17:00,98.98,99.01,98.96,99.0,694799999.0
2007-10-05 09:18:00,99.0,99.01,98.97,98.97,977700002.0
2007-10-05 09:19:00,98.98,99.01,98.97,99.0,421100001.0
2007-10-05 09:20:00,99.0,99.02,98.99,99.01,545700000.0
2007-10-05 09:21:00,99.0,99.01,98.99,99.0,247999998.0
2007-10-05 09:22:00,99.0,99.02,98.97,99.0,333199999.0
2007-10-05 09:23:00,99.0,99.02,99.0,99.01,261600000.0
2007-10-05 09:24:00,99.0,99.02,99.0,99.01,174000000.0
2007-10-05 09:25:00,99.03,99.05,99.02,99.05,253700000.0
2007-10-05 09:26:00,99.04,99.04,99.02,99.02,267900000.0
2007-10-05 09:27:00,99.03,99.04,99.0,99.005,343899997.0
2007-10-05 09:28:00,99.0,99.02,98.98,99.01,546999994.0
2007-10-05 09:29:00,99.01,99.03,99.0,99.02,251200000.0
2007-10-05 09:30:00,99.03,99.04,99.03,99.04,113600000.0
2007-10-05 09:31:00,99.04,99.04,99.0,99.02,420900000.0
2007-10-05 09:32:00,99.02,99.02,98.98,98.99,721699999.0
2007-10-05 09:33:00,98.99,98.99,98.97,98.99,777600003.0
2007-10-05 09:34:00,98.99,99.02,98.98,98.995,693499995.0
2007-10-05 09:35:00,99.0,99.0,98.99,99.0,211899998.0
2007-10-05 09:36:00,99.0,99.01,98.99,99.01,571000008.0
2007-10-05 09:37:00,99.01,99.02,98.995,98.995,343399999.0
2007-10-05 09:38:00,98.995,99.01,98.99,99.0,475800003.0
2007-10-05 09:39:00,99.0,99.0,98.985,98.99,463799998.0
2007-10-05 09:40:00,98.985,98.995,98.98,98.985,217600000.0
2007-10-05 09:41:00,98.985,99.0,98.98,98.99,761299998.0
2007-10-05 09:42:00,98.99,99.0,98.98,98.98,383699999.0
2007-10-05 09:43:00,98.98,99.0,98.98,99.0,351699999.0
2007-10-05 09:44:00,99.0,99.0,98.98,98.98,304799999.0
2007-10-05 09:45:00,98.99,98.99,98.98,98.98,89600000.0
2007-10-05 09:46:00,98.98,99.0,98.97,99.0,577199999.0
2007-10-05 09:47:00,99.0,99.06,98.99,99.04,673600002.0
2007-10-05 09:48:00,99.025,99.05,99.015,99.03,367499997.0
2007-10-05 09:49:00,99.02,99.04,99.005,99.01,610900002.0
2007-10-05 09:50:00,99.01,99.03,98.98,98.99,834900006.0
2007-10-05 09:51:00,98.99,99.03,98.99,99.0,399799996.0
2007-10-05 09:52:00,99.01,99.01,98.98,98.99,917000008.0
2007-10-05 09:53:00,98.99,99.0,98.99,99.0,454399999.0
2007-10-05 09:54:00,98.99,99.02,98.99,99.01,382400000.0
2007-10-05 09:55:00,99.02,99.03,99.0,99.03,333600000.0
2007-10-05 09:56:00,99.01,99.04,99.01,99.02,374699997.0
2007-10-05 09:57:00,99.02,99.03,99.0,99.03,350999996.0
2007-10-05 09:58:00,99.03,99.03,99.005,99.03,211800000.0
2007-10-05 09:59:00,99.03,99.03,99.0,99.03,198599998.0
2007-10-05 10:00:00,99.03,99.04,99.03,99.03,126400000.0
2007-10-05 10:01:00,99.03,99.03,99.02,99.03,361600000.0
2007-10-05 10:02:00,99.03,99.05,99.03,99.03,245600000.0
2007-10-05 10:03:00,99.03,99.04,99.03,99.04,284000000.0
2007-10-05 10:04:00,99.04,99.04,99.005,99.03,529599998.0
2007-10-05 10:05:00,99.025,99.04,99.02,99.02,804599992.0
2007-10-05 10:06:00,99.03,99.04,99.02,99.03,403600000.0
2007-10-05 10:07:00,99.02,99.03,99.02,99.03,184000000.0
2007-10-05 10:08:00,99.03,99.03,99.02,99.02,305300001.0
2007-10-05 10:09:00,99.02,99.03,99.0,99.01,770600002.0
2007-10-05 10:10:00,99.01,99.03,99.01,99.02,843300002.0
2007-10-05 10:11:00,99.02,99.03,99.005,99.02,606300002.0
2007-10-05 10:12:00,99.02,99.04,99.02,99.03,506000008.0
2007-10-05 10:13:00,99.03,99.04,99.02,99.04,555799994.0
2007-10-05 10:14:00,99.04,99.04,99.04,99.04,299200000.0
2007-10-05 10:15:00,99.04,99.05,99.01,99.02,558499998.0
2007-10-05 10:16:00,99.02,99.02,98.98,99.0,1115999995.0
2007-10-05 10:17:00,98.99,99.02,98.99,98.99,1166499989.0
2007-10-05 10:18:00,99.0,99.01,98.98,99.0,906699995.0
2007-10-05 10:19:00,99.0,99.01,98.97,98.99,728500001.0
2007-10-05 10:20:00,98.97,98.98,98.96,98.97,667699995.0
2007-10-05 10:21:00,98.97,99.0,98.97,98.97,721299992.0
2007-10-05 10:22:00,98.97,98.98,98.97,98.98,473499994.0
2007-10-05 10:23:00,98.98,99.02,98.98,98.99,497599998.0
2007-10-05 10:24:00,98.98,99.0,98.98,98.99,265199995.0
2007-10-05 10:25:00,99.0,99.01,98.99,99.01,361300003.0
2007-10-05 10:26:00,99.01,99.02,98.98,99.005,385700002.0
2007-10-05 10:27:00,99.01,99.02,98.995,99.02,330900002.0
2007-10-05 10:28:00,99.02,99.03,99.01,99.03,255199999.0
2007-10-05 10:29:00,99.03,99.04,99.01,99.01,458500000.0
2007-10-05 10:30:00,99.01,99.01,99.0,99.0,408799999.0
2007-10-05 10:31:00,99.0,99.0,98.98,98.99,295199998.0
2007-10-05 10:32:00,98.99,98.99,98.97,98.98,709700003.0
2007-10-05 10:33:00,98.97,98.99,98.97,98.98,390200004.0
2007-10-05 10:34:00,98.98,98.99,98.97,98.97,589499996.0
2007-10-05 10:35:00,98.97,98.99,98.97,98.99,373400001.0
2007-10-05 10:36:00,98.99,98.99,98.98,98.98,454000002.0
2007-10-05 10:37:00,98.98,98.98,98.97,98.98,271199998.0
2007-10-05 10:38:00,98.98,98.99,98.96,98.97,399200003.0
2007-10-05 10:39:00,98.97,98.98,98.97,98.97,144099999.0
2007-10-05 10:40:00,98.97,99.05,98.97,99.04,532800000.0
2007-10-05 10:41:00,99.03,99.03,99.015,99.02,357199996.0
2007-10-05 10:42:00,99.02,99.04,99.015,99.03,691599997.0
2007-10-05 10:43:00,99.03,99.04,99.01,99.04,378799999.0
2007-10-05 10:44:00,99.04,99.04,99.03,99.04,103200000.0
2007-10-05 10:45:00,99.04,99.04,99.02,99.03,413300000.0
2007-10-05 10:46:00,99.04,99.04,99.01,99.015,490500000.0
2007-10-05 10:47:00,99.01,99.03,99.01,99.03,381800003.0
2007-10-05 10:48:00,99.02,99.03,99.01,99.02,390599999.0
2007-10-05 10:49:00,99.02,99.03,98.99,98.99,1502999988.0
2007-10-05 10:50:00,98.99,99.0,98.98,98.99,907300004.0
2007-10-05 10:51:00,98.99,98.99,98.97,98.97,1128600000.0
2007-10-05 10:52:00,98.98,98.98,98.97,98.98,511800004.0
2007-10-05 10:53:00,98.99,98.99,98.98,98.98,410099997.0
2007-10-05 10:54:00,98.99,99.0,98.98,98.99,470600004.0
2007-10-05 10:55:00,99.0,99.0,98.99,98.99,527099996.0
2007-10-05 10:56:00,98.985,99.01,98.985,99.0,568999995.0
2007-10-05 10:57:00,99.0,99.02,99.0,99.02,376800000.0
2007-10-05 10:58:00,99.02,99.02,99.0,99.01,750899998.0
2007-10-05 10:59:00,99.01,99.03,99.0,99.03,936699991.0
2007-10-05 11:00:00,99.03,99.05,99.01,99.02,1599900011.0
2007-10-05 11:01:00,99.02,99.02,98.99,99.01,580300004.0
2007-10-05 11:02:00,99.01,99.01,98.99,98.995,1041599993.0
2007-10-05 11:03:00,98.995,99.01,98.99,99.01,552900006.0
2007-10-05 11:04:00,99.0,99.01,99.0,99.0,693999996.0
2007-10-05 11:05:00,99.0,99.01,98.95,98.97,569899996.0
2007-10-05 11:06:00,98.97,98.98,98.96,98.96,655199999.0
2007-10-05 11:07:00,98.97,98.98,98.96,98.97,324699997.0
2007-10-05 11:08:00,98.96,99.0,98.96,99.0,584199996.0
2007-10-05 11:09:00,99.0,99.0,98.99,99.0,280000000.0
2007-10-05 11:10:00,99.0,99.01,98.985,99.01,414599997.0
2007-10-05 11:11:00,99.01,99.01,98.99,99.01,527399997.0
2007-10-05 11:12:00,99.01,99.02,99.0,99.02,418399998.0
2007-10-05 11:13:00,99.01,99.04,99.01,99.03,1037100007.0
2007-10-05 11:14:00,99.02,99.04,98.985,98.99,1193499996.0
2007-10-05 11:15:00,98.99,98.99,98.97,98.98,616400004.0
2007-10-05 11:16:00,98.98,98.99,98.96,98.96,626600004.0
2007-10-05 11:17:00,98.96,98.99,98.96,98.99,737800000.0
2007-10-05 11:18:00,98.99,99.01,98.98,99.01,1071600004.0
2007-10-05 11:19:00,99.01,99.03,98.99,99.01,1060499997.0
2007-10-05 11:20:00,99.0,99.02,98.99,99.0,995099996.0
2007-10-05 11:21:00,99.0,99.02,98.985,98.99,1122299992.0
2007-10-05 11:22:00,98.99,99.0,98.95,98.98,1846900003.0
2007-10-05 11:23:00,98.98,98.99,98.96,98.98,1010999993.0
2007-10-05 11:24:00,98.98,99.01,98.96,99.01,1029899989.0
2007-10-05 11:25:00,99.0,99.01,98.98,99.0,696399987.0
2007-10-05 11:26:00,99.0,99.0,98.96,98.96,701400003.0
2007-10-05 11:27:00,98.955,98.97,98.95,98.97,751799999.0
2007-10-05 11:28:00,98.97,98.97,98.96,98.97,445999998.0
2007-10-05 11:29:00,98.97,98.99,98.97,98.98,644300003.0
2007-10-05 11:30:00,98.98,98.98,98.96,98.98,340000000.0
2007-10-05 11:31:00,98.97,99.005,98.95,98.96,1194299999.0
2007-10-05 11:32:00,98.96,98.99,98.95,98.97,546199999.0
2007-10-05 11:33:00,98.97,98.98,98.95,98.96,244000000.0
2007-10-05 11:34:00,98.96,98.96,98.92,98.94,348800000.0
2007-10-05 11:35:00,98.94,98.95,98.92,98.92,528300005.0
2007-10-05 11:36:00,98.93,98.94,98.91,98.93,497099999.0
2007-10-05 11:37:00,98.93,98.95,98.93,98.95,148800000.0
2007-10-05 11:38:00,98.95,98.95,98.92,98.94,656699998.0
2007-10-05 11:39:00,98.94,98.97,98.94,98.96,938899998.0
2007-10-05 11:40:00,98.95,98.97,98.95,98.97,236900000.0
2007-10-05 11:41:00,98.97,98.97,98.96,98.96,204000000.0
2007-10-05 11:42:00,98.96,98.97,98.94,98.95,432400005.0
2007-10-05 11:43:00,98.945,98.97,98.925,98.95,365000000.0
2007-10-05 11:44:00,98.96,98.97,98.93,98.95,634099984.0
2007-10-05 11:45:00,98.94,98.96,98.94,98.96,311199995.0
2007-10-05 11:46:00,98.96,98.97,98.93,98.945,700699997.0
2007-10-05 11:47:00,98.945,98.95,98.94,98.94,59200000.0
2007-10-05 11:48:00,98.94,98.96,98.94,98.96,201600000.0
2007-10-05 11:49:00,98.96,98.97,98.94,98.96,179099997.0
2007-10-05 11:50:00,98.95,98.97,98.945,98.95,343400000.0
2007-10-05 11:51:00,98.94,98.96,98.94,98.95,316299999.0
2007-10-05 11:52:00,98.94,98.97,98.94,98.96,157800000.0
2007-10-05 11:53:00,98.94,98.97,98.94,98.96,375500001.0
2007-10-05 11:54:00,98.96,98.97,98.955,98.96,131800000.0
2007-10-05 11:55:00,98.96,98.97,98.96,98.96,201700001.0
2007-10-05 11:56:00,98.96,98.96,98.94,98.95,552800001.0
2007-10-05 11:57:00,98.95,98.99,98.94,98.97,638600002.0
2007-10-05 11:58:00,98.97,98.99,98.96,98.99,400700000.0
2007-10-05 11:59:00,98.99,99.01,98.97,98.98,401800000.0
2007-10-05 12:00:00,98.98,98.98,98.97,98.97,154300000.0
2007-10-05 12:01:00,98.97,98.99,98.97,98.98,140999998.0
2007-10-05 12:02:00,98.98,98.99,98.98,98.99,139200000.0
2007-10-05 12:03:00,98.99,99.0,98.98,98.98,85800000.0
2007-10-05 12:04:00,98.99,99.0,98.96,98.99,333600002.0
2007-10-05 12:05:00,98.98,99.0,98.98,98.99,115200000.0
2007-10-05 12:06:00,98.97,99.0,98.97,98.98,311300000.0
2007-10-05 12:07:00,98.98,99.0,98.96,98.98,322700002.0
2007-10-05 12:08:00,98.98,98.99,98.95,98.97,164100001.0
2007-10-05 12:09:00,98.97,98.97,98.94,98.96,251599997.0
2007-10-05 12:10:00,98.96,98.98,98.95,98.98,735400001.0
2007-10-05 12:11:00,98.98,98.98,98.95,98.97,265700000.0
2007-10-05 12:12:00,98.97,99.01,98.97,99.0,316800000.0
2007-10-05 12:13:00,99.0,99.0,98.98,99.0,393299997.0
2007-10-05 12:14:00,99.0,99.01,98.99,98.99,328000000.0
2007-10-05 12:15:00,98.99,99.01,98.985,99.0,370000000.0
2007-10-05 12:16:00,99.0,99.01,99.0,99.0,205300000.0
2007-10-05 12:17:00,99.0,99.0,98.99,99.0,140199998.0
2007-10-05 12:18:00,99.0,99.0,98.99,98.99,223399999.0
2007-10-05 12:19:00,99.0,99.01,98.99,98.99,209600000.0
2007-10-05 12:20:00,98.99,99.0,98.97,98.99,552099998.0
2007-10-05 12:21:00,98.99,98.99,98.98,98.99,138400000.0
2007-10-05 12:22:00,98.98,98.99,98.98,98.99,72000000.0
2007-10-05 12:23:00,98.99,99.0,98.97,99.0,187400000.0
2007-10-05 12:24:00,98.98,99.0,98.975,98.99,259099999.0
2007-10-05 12:25:00,98.99,98.99,98.98,98.98,261600000.0
2007-10-05 12:26:00,98.98,98.99,98.97,98.99,198700000.0
2007-10-05 12:27:00,98.99,98.99,98.96,98.97,729099990.0
2007-10-05 12:28:00,98.97,99.01,98.97,99.0,432199999.0
2007-10-05 12:29:00,98.99,99.0,98.98,98.98,368899999.0
2007-10-05 12:30:00,98.97,98.98,98.95,98.965,538799998.0
2007-10-05 12:31:00,98.97,98.98,98.95,98.97,233499996.0
2007-10-05 12:32:00,98.97,98.99,98.96,98.97,518100001.0
2007-10-05 12:33:00,98.97,98.98,98.94,98.97,755699994.0
2007-10-05 12:34:00,98.97,98.99,98.95,98.97,715299994.0
2007-10-05 12:35:00,98.965,98.99,98.95,98.99,549099993.0
2007-10-05 12:36:00,98.97,98.98,98.95,98.98,293500001.0
2007-10-05 12:37:00,98.97,98.98,98.96,98.97,297900002.0
2007-10-05 12:38:00,98.97,98.98,98.93,98.94,447900001.0
2007-10-05 12:39:00,98.94,98.95,98.9,98.94,449000000.0
2007-10-05 12:40:00,98.94,98.98,98.93,98.97,835099995.0
2007-10-05 12:41:00,98.97,99.0,98.95,98.96,501400001.0
2007-10-05 12:42:00,98.96,98.98,98.96,98.96,647699999.0
2007-10-05 12:43:00,98.965,98.99,98.96,98.98,905100002.0
2007-10-05 12:44:00,98.98,99.0,98.95,98.96,948700002.0
2007-10-05 12:45:00,98.95,98.98,98.94,98.95,490499997.0
2007-10-05 12:46:00,98.95,98.96,98.93,98.94,486400003.0
2007-10-05 12:47:00,98.93,98.97,98.93,98.96,251000000.0
2007-10-05 12:48:00,98.95,98.96,98.95,98.95,405599996.0
2007-10-05 12:49:00,98.95,98.95,98.93,98.95,134599999.0
2007-10-05 12:50:00,98.94,98.96,98.94,98.96,246500000.0
2007-10-05 12:51:00,98.96,98.97,98.95,98.95,662500000.0
2007-10-05 12:52:00,98.95,98.99,98.94,98.98,1185200006.0
2007-10-05 12:53:00,98.98,98.98,98.93,98.94,1250800010.0
2007-10-05 12:54:00,98.93,98.99,98.93,98.98,698199998.0
2007-10-05 12:55:00,98.98,99.0,98.96,99.0,920299994.0
2007-10-05 12:56:00,99.0,99.0,98.95,98.98,1300000009.0
2007-10-05 12:57:00,98.98,98.99,98.96,98.97,1180099993.0
2007-10-05 12:58:00,98.965,98.98,98.95,98.96,467299999.0
2007-10-05 12:59:00,98.96,99.0,98.95,98.99,770000003.0
2007-10-05 13:00:00,98.99,99.04,98.96,98.97,1177699983.0
2007-10-05 13:01:00,98.97,99.02,98.97,98.98,1143500003.0
2007-10-05 13:02:00,98.98,99.01,98.97,98.99,1229700009.0
2007-10-05 13:03:00,99.0,99.0,98.98,98.99,442700007.0
2007-10-05 13:04:00,99.0,99.02,98.99,99.0,734000005.0
2007-10-05 13:05:00,99.0,99.0,98.97,98.99,1124100005.0
2007-10-05 13:06:00,98.99,99.0,98.99,98.995,222400001.0
2007-10-05 13:07:00,98.99,99.0,98.97,98.99,833800005.0
2007-10-05 13:08:00,98.99,98.99,98.97,98.98,388500000.0
2007-10-05 13:09:00,99.0,99.0,98.97,98.975,476600005.0
2007-10-05 13:10:00,98.99,99.01,98.97,99.0,347499996.0
2007-10-05 13:11:00,99.0,99.01,98.97,98.99,516100000.0
2007-10-05 13:12:00,99.0,99.02,98.98,98.99,709699998.0
2007-10-05 13:13:00,98.99,98.99,98.98,98.98,257599999.0
2007-10-05 13:14:00,98.975,98.99,98.97,98.97,470800001.0
2007-10-05 13:15:00,98.97,98.97,98.96,98.97,298400000.0
2007-10-05 13:16:00,98.96,98.97,98.95,98.95,264799999.0
2007-10-05 13:17:00,98.95,98.95,98.92,98.93,874700004.0
2007-10-05 13:18:00,98.94,98.94,98.92,98.93,474100002.0
2007-10-05 13:19:00,98.94,98.96,98.93,98.94,558900001.0
2007-10-05 13:20:00,98.94,98.96,98.93,98.95,855400000.0
2007-10-05 13:21:00,98.95,98.95,98.92,98.93,555900000.0
2007-10-05 13:22:00,98.93,98.94,98.92,98.94,323200000.0
2007-10-05 13:23:00,98.94,98.95,98.94,98.94,268000000.0
2007-10-05 13:24:00,98.94,98.96,98.93,98.94,640899997.0
2007-10-05 13:25:00,98.94,98.95,98.92,98.94,442299997.0
2007-10-05 13:26:00,98.94,98.94,98.92,98.94,208299998.0
2007-10-05 13:27:00,98.94,98.94,98.92,98.92,164300000.0
2007-10-05 13:28:00,98.93,98.95,98.92,98.94,314100002.0
2007-10-05 13:29:00,98.94,98.96,98.925,98.95,489500000.0
2007-10-05 13:30:00,98.95,98.96,98.935,98.95,100400000.0
2007-10-05 13:31:00,98.95,98.96,98.94,98.96,335799997.0
2007-10-05 13:32:00,98.95,98.96,98.92,98.95,415699998.0
2007-10-05 13:33:00,98.95,98.98,98.95,98.98,468000000.0
2007-10-05 13:34:00,98.98,98.98,98.95,98.97,653699998.0
2007-10-05 13:35:00,98.97,98.97,98.92,98.92,539800003.0
2007-10-05 13:36:00,98.92,98.95,98.92,98.95,376700003.0
2007-10-05 13:37:00,98.95,98.96,98.93,98.94,339400000.0
2007-10-05 13:38:00,98.94,98.95,98.9,98.92,451200001.0
2007-10-05 13:39:00,98.91,98.93,98.9,98.92,605999997.0
2007-10-05 13:40:00,98.92,98.94,98.91,98.92,578100001.0
2007-10-05 13:41:00,98.92,98.92,98.88,98.9,308100001.0
2007-10-05 13:42:00,98.9,98.91,98.88,98.9,442900000.0
2007-10-05 13:43:00,98.89,98.92,98.88,98.89,625000006.0
2007-10-05 13:44:00,98.89,98.9,98.88,98.89,135200000.0
2007-10-05 13:45:00,98.89,98.92,98.87,98.92,287200000.0
2007-10-05 13:46:00,98.92,98.95,98.92,98.94,455799998.0
2007-10-05 13:47:00,98.95,98.96,98.93,98.95,517299996.0
2007-10-05 13:48:00,98.94,98.95,98.93,98.94,246400000.0
2007-10-05 13:49:00,98.93,98.95,98.93,98.94,414900002.0
2007-10-05 13:50:00,98.94,98.95,98.93,98.95,390500003.0
2007-10-05 13:51:00,98.93,98.99,98.93,98.99,435099998.0
2007-10-05 13:52:00,98.99,99.0,98.98,98.98,839800000.0
2007-10-05 13:53:00,98.99,98.99,98.95,98.95,835499995.0
2007-10-05 13:54:00,98.95,98.97,98.94,98.96,1319999992.0
2007-10-05 13:55:00,98.95,98.99,98.94,98.985,1069200007.0
2007-10-05 13:56:00,98.985,98.99,98.94,98.94,1372100002.0
2007-10-05 13:57:00,98.94,98.98,98.94,98.97,1351900003.0
2007-10-05 13:58:00,98.98,99.01,98.98,98.99,755000006.0
2007-10-05 13:59:00,98.98,99.02,98.98,99.0,550600003.0
2007-10-05 14:00:00,99.0,99.01,98.99,99.0,434899998.0
2007-10-05 14:01:00,98.99,99.01,98.99,99.0,206400000.0
2007-10-05 14:02:00,99.0,99.01,98.98,99.01,691199997.0
2007-10-05 14:03:00,99.0,99.0,98.99,99.0,588600000.0
2007-10-05 14:04:00,98.99,99.02,98.99,99.02,642900002.0
2007-10-05 14:05:00,99.02,99.04,99.01,99.02,730199999.0
2007-10-05 14:06:00,99.02,99.04,99.01,99.02,302100000.0
2007-10-05 14:07:00,99.02,99.03,98.99,99.0,278700001.0
2007-10-05 14:08:00,99.01,99.02,99.0,99.02,188499999.0
2007-10-05 14:09:00,99.02,99.03,98.99,99.01,367300000.0
2007-10-05 14:10:00,99.01,99.02,98.95,98.96,514099998.0
2007-10-05 14:11:00,98.96,99.02,98.96,99.02,438400000.0
2007-10-05 14:12:00,99.01,99.05,99.01,99.04,452099996.0
2007-10-05 14:13:00,99.05,99.05,98.97,98.98,982199992.0
2007-10-05 14:14:00,98.99,99.02,98.98,99.01,672499999.0
2007-10-05 14:15:00,99.01,99.03,98.98,99.01,986300001.0
2007-10-05 14:16:00,99.01,99.03,98.99,99.03,791599997.0
2007-10-05 14:17:00,99.03,99.05,99.02,99.04,649800002.0
2007-10-05 14:18:00,99.04,99.06,99.02,99.04,1578099990.0
2007-10-05 14:19:00,99.04,99.05,99.0,99.04,1338300004.0
2007-10-05 14:20:00,99.04,99.055,99.0,99.01,1796900002.0
2007-10-05 14:21:00,99.005,99.04,99.0,99.03,1073000003.0
2007-10-05 14:22:00,99.04,99.04,99.01,99.02,899100002.0
2007-10-05 14:23:00,99.02,99.02,98.97,98.98,1088899995.0
2007-10-05 14:24:00,98.98,99.01,98.96,99.0,1515999995.0
2007-10-05 14:25:00,99.0,99.03,98.99,99.03,956900003.0
2007-10-05 14:26:00,99.03,99.05,98.99,99.02,1673100003.0
2007-10-05 14:27:00,99.02,99.06,98.99,99.04,1530000006.0
2007-10-05 14:28:00,99.03,99.06,99.01,99.05,1310599993.0
2007-10-05 14:29:00,99.05,99.05,98.9,98.92,529600000.0
2007-10-05 14:30:00,98.96,98.96,98.71,98.86,1449499995.0
2007-10-05 14:31:00,98.87,99.12,98.85,99.04,1499999999.0
2007-10-05 14:32:00,99.04,99.06,98.94,98.97,1921999987.0
2007-10-05 14:33:00,98.96,98.98,98.94,98.96,1021799998.0
2007-10-05 14:34:00,98.96,99.01,98.93,98.93,1569899999.0
2007-10-05 14:35:00,98.91,98.94,98.78,98.84,1569899999.0
2007-10-05 14:36:00,98.82,98.85,98.725,98.75,2012799999.0
2007-10-05 14:37:00,98.75,98.91,98.75,98.9,1824600002.0
2007-10-05 14:38:00,98.89,98.96,98.86,98.96,1443699998.0
2007-10-05 14:39:00,98.985,99.02,98.93,98.94,1247100000.0
2007-10-05 14:40:00,98.94,98.97,98.9,98.91,1644400000.0
2007-10-05 14:41:00,98.92,98.95,98.88,98.9,1749599997.0
2007-10-05 14:42:00,98.91,98.98,98.9,98.97,1749599997.0
2007-10-05 14:43:00,98.97,98.98,98.87,98.88,2028499999.0
2007-10-05 14:44:00,98.87,98.92,98.85,98.9,1968399999.0
2007-10-05 14:45:00,98.9,98.96,98.9,98.9,1973399992.0
2007-10-05 14:46:00,98.91,98.93,98.87,98.9,1636699998.0
2007-10-05 14:47:00,98.9,98.91,98.86,98.86,1575200000.0
2007-10-05 14:48:00,98.86,98.88,98.81,98.86,1486700002.0
2007-10-05 14:49:00,98.86,98.88,98.85,98.88,1655900002.0
2007-10-05 14:50:00,98.88,98.9,98.87,98.9,2083500005.0
2007-10-05 14:51:00,98.89,98.91,98.84,98.86,1726799997.0
2007-10-05 14:52:00,98.86,98.86,98.835,98.85,1726799997.0
2007-10-05 14:53:00,98.85,98.88,98.83,98.85,1444400003.0
2007-10-05 14:54:00,98.84,98.86,98.83,98.85,2118899995.0
2007-10-05 14:55:00,98.86,98.89,98.83,98.83,1621199998.0
2007-10-05 14:56:00,98.83,98.86,98.81,98.85,874600001.0
2007-10-05 14:57:00,98.85,98.87,98.83,98.86,1461000001.0
2007-10-05 14:58:00,98.86,98.89,98.84,98.86,1013200004.0
2007-10-05 14:59:00,98.87,98.9,98.87,98.88,1183800011.0
2007-10-05 15:00:00,98.9,98.9,98.87,98.89,534699997.0
2007-10-05 15:01:00,98.89,98.91,98.88,98.89,793200003.0
2007-10-05 15:02:00,98.88,98.93,98.86,98.93,528000000.0
2007-10-05 15:03:00,98.91,98.93,98.88,98.88,541399998.0
2007-10-05 15:04:00,98.875,98.9,98.865,98.89,836399998.0
2007-10-05 15:05:00,98.89,98.9,98.87,98.9,473600000.0
2007-10-05 15:06:00,98.9,98.91,98.84,98.87,698900002.0
2007-10-05 15:07:00,98.87,98.91,98.86,98.9,865400000.0
2007-10-05 15:08:00,98.91,98.93,98.87,98.91,943099999.0
2007-10-05 15:09:00,98.91,98.95,98.865,98.88,650299995.0
2007-10-05 15:10:00,98.88,98.93,98.88,98.9,990600002.0
2007-10-05 15:11:00,98.91,98.92,98.85,98.86,1479500010.0
2007-10-05 15:12:00,98.86,98.88,98.84,98.84,848400009.0
2007-10-05 15:13:00,98.85,98.89,98.84,98.89,307699999.0
2007-10-05 15:14:00,98.89,98.89,98.85,98.89,553299999.0
2007-10-05 15:15:00,98.89,98.92,98.87,98.875,1241700011.0
2007-10-05 15:16:00,98.89,98.91,98.88,98.9,1187300006.0
2007-10-05 15:17:00,98.91,98.92,98.87,98.88,747500000.0
2007-10-05 15:18:00,98.88,98.93,98.88,98.92,955300004.0
2007-10-05 15:19:00,98.92,98.92,98.87,98.92,913300005.0
2007-10-05 15:20:00,98.92,98.92,98.86,98.87,838600003.0
2007-10-05 15:21:00,98.87,98.89,98.86,98.89,611100002.0
2007-10-05 15:22:00,98.89,98.93,98.88,98.92,396699998.0
2007-10-05 15:23:00,98.92,98.92,98.9,98.92,404400000.0
2007-10-05 15:24:00,98.91,98.96,98.91,98.96,537999996.0
2007-10-05 15:25:00,98.95,98.99,98.95,98.96,462499998.0
2007-10-05 15:26:00,98.96,98.97,98.915,98.95,1304399992.0
2007-10-05 15:27:00,98.95,98.98,98.935,98.95,390599998.0
2007-10-05 15:28:00,98.96,98.96,98.925,98.93,570100004.0
2007-10-05 15:29:00,98.94,98.95,98.92,98.925,573799997.0
2007-10-05 15:30:00,98.94,98.97,98.93,98.97,721500002.0
2007-10-05 15:31:00,98.97,98.97,98.94,98.94,413000000.0
2007-10-05 15:32:00,98.94,98.96,98.89,98.93,612600000.0
2007-10-05 15:33:00,98.96,99.01,98.92,98.98,987099997.0
2007-10-05 15:34:00,98.98,99.02,98.96,99.01,560499999.0
2007-10-05 15:35:00,99.01,99.03,98.99,99.03,528599997.0
2007-10-05 15:36:00,99.02,99.02,99.0,99.02,731100003.0
2007-10-05 15:37:00,99.02,99.11,99.01,99.09,1634299998.0
2007-10-05 15:38:00,99.07,99.11,99.06,99.11,1229599999.0
2007-10-05 15:39:00,99.11,99.17,99.08,99.16,1433499998.0
2007-10-05 15:40:00,99.16,99.17,99.09,99.13,1124299999.0
2007-10-05 15:41:00,99.13,99.15,99.12,99.12,872200004.0
2007-10-05 15:42:00,99.12,99.13,99.05,99.07,1565400004.0
2007-10-05 15:43:00,99.06,99.11,99.06,99.1,1281200006.0
2007-10-05 15:44:00,99.09,99.11,99.06,99.1,1042100000.0
2007-10-05 15:45:00,99.1,99.13,99.07,99.12,757600000.0
2007-10-05 15:46:00,99.12,99.15,99.06,99.12,1289800002.0
2007-10-05 15:47:00,99.12,99.12,99.06,99.09,1766600004.0
2007-10-05 15:48:00,99.09,99.12,99.07,99.09,1261399998.0
2007-10-05 15:49:00,99.09,99.1,99.03,99.04,1114999999.0
2007-10-05 15:50:00,99.03,99.06,99.02,99.05,709600000.0
2007-10-05 15:51:00,99.05,99.08,99.03,99.07,1231899999.0
2007-10-05 15:52:00,99.07,99.15,99.07,99.15,1173600002.0
2007-10-05 15:53:00,99.14,99.15,99.1,99.12,1175000007.0
2007-10-05 15:54:00,99.11,99.15,99.1,99.14,1105299995.0
2007-10-05 15:55:00,99.14,99.15,99.11,99.14,482100000.0
2007-10-05 15:56:00,99.14,99.18,99.13,99.13,987100000.0
2007-10-05 15:57:00,99.14,99.14,99.1,99.1,722499998.0
2007-10-05 15:58:00,99.1,99.14,99.06,99.13,902599999.0
2007-10-05 15:59:00,99.14,99.16,99.08,99.08,560400000.0
2007-10-05 16:00:00,99.08,99.11,99.06,99.1,785400003.0
2007-10-05 16:01:00,99.09,99.15,99.09,99.13,1401800001.0
2007-10-05 16:02:00,99.13,99.14,99.1,99.13,492700001.0
2007-10-05 16:03:00,99.13,99.15,99.12,99.14,822399999.0
2007-10-05 16:04:00,99.14,99.15,99.11,99.14,1152100002.0
2007-10-05 16:05:00,99.14,99.16,99.13,99.14,932399999.0
2007-10-05 16:06:00,99.13,99.16,99.12,99.15,1325299995.0
2007-10-05 16:07:00,99.15,99.21,99.13,99.2,575300001.0
2007-10-05 16:08:00,99.2,99.22,99.18,99.21,736900000.0
2007-10-05 16:09:00,99.21,99.21,99.17,99.19,1131300000.0
2007-10-05 16:10:00,99.19,99.2,99.17,99.18,1234600003.0
2007-10-05 16:11:00,99.18,99.22,99.18,99.205,573799998.0
2007-10-05 16:12:00,99.205,99.21,99.175,99.18,702000000.0
2007-10-05 16:13:00,99.18,99.21,99.16,99.19,964199994.0
2007-10-05 16:14:00,99.19,99.2,99.155,99.18,847200003.0
2007-10-05 16:15:00,99.18,99.2,99.17,99.18,705300001.0
2007-10-05 16:16:00,99.17,99.2,99.17,99.19,379700000.0
2007-10-05 16:17:00,99.19,99.21,99.19,99.2,427500000.0
2007-10-05 16:18:00,99.21,99.21,99.15,99.15,813900012.0
2007-10-05 16:19:00,99.15,99.17,99.14,99.16,636999998.0
2007-10-05 16:20:00,99.16,99.19,99.14,99.19,603399997.0
2007-10-05 16:21:00,99.18,99.2,99.17,99.19,691500002.0
2007-10-05 16:22:00,99.19,99.19,99.16,99.18,411300000.0
2007-10-05 16:23:00,99.18,99.19,99.16,99.18,235100001.0
2007-10-05 16:24:00,99.18,99.19,99.17,99.18,580600001.0
2007-10-05 16:25:00,99.17,99.18,99.155,99.18,536200009.0
2007-10-05 16:26:00,99.18,99.19,99.16,99.18,482800000.0
2007-10-05 16:27:00,99.18,99.18,99.16,99.18,379899997.0
2007-10-05 16:28:00,99.18,99.18,99.15,99.15,491699999.0
2007-10-05 16:29:00,99.15,99.16,99.14,99.15,247200000.0
2007-10-05 16:30:00,99.15,99.17,99.15,99.16,543299999.0
2007-10-05 16:31:00,99.16,99.17,99.145,99.15,662000000.0
2007-10-05 16:32:00,99.15,99.15,99.125,99.14,641900000.0
2007-10-05 16:33:00,99.14,99.17,99.13,99.145,856100000.0
2007-10-05 16:34:00,99.16,99.17,99.14,99.17,677400000.0
2007-10-05 16:35:00,99.17,99.17,99.15,99.17,269700000.0
2007-10-05 16:36:00,99.17,99.17,99.15,99.16,156100000.0
2007-10-05 16:37:00,99.16,99.18,99.14,99.17,350600001.0
2007-10-05 16:38:00,99.16,99.17,99.15,99.16,134600000.0
2007-10-05 16:39:00,99.15,99.18,99.15,99.17,662099999.0
2007-10-05 16:40:00,99.17,99.18,99.14,99.15,642700000.0
2007-10-05 16:41:00,99.15,99.15,99.12,99.13,457300000.0
2007-10-05 16:42:00,99.14,99.14,99.12,99.13,587599995.0
2007-10-05 16:43:00,99.14,99.15,99.1,99.13,634199997.0
2007-10-05 16:44:00,99.13,99.15,99.12,99.12,368600002.0
2007-10-05 16:45:00,99.12,99.13,99.1,99.13,707700001.0
2007-10-05 16:46:00,99.12,99.16,99.11,99.13,701200000.0
2007-10-05 16:47:00,99.13,99.14,99.105,99.125,604899999.0
2007-10-05 16:48:00,99.125,99.125,99.1,99.1,1058399998.0
2007-10-05 16:49:00,99.1,99.11,99.085,99.1,554000000.0
2007-10-05 16:50:00,99.1,99.11,99.08,99.09,332200000.0
2007-10-05 16:51:00,99.09,99.11,99.08,99.09,543000000.0
2007-10-05 16:52:00,99.085,99.1,99.08,99.08,527899998.0
2007-10-05 16:53:00,99.08,99.11,99.08,99.11,503300002.0
2007-10-05 16:54:00,99.11,99.13,99.1,99.12,760499998.0
2007-10-05 16:55:00,99.12,99.12,99.1,99.1,610500000.0
2007-10-05 16:56:00,99.1,99.11,99.065,99.065,330400000.0
2007-10-05 16:57:00,99.07,99.11,99.065,99.08,641200000.0
2007-10-05 16:58:00,99.08,99.09,99.05,99.07,648500003.0
2007-10-05 16:59:00,99.06,99.13,99.06,99.115,1519999997.0
2007-10-05 17:00:00,99.12,99.14,99.09,99.11,738300000.0
2007-10-05 17:01:00,99.1,99.16,99.09,99.16,1001499994.0
2007-10-05 17:02:00,99.16,99.21,99.16,99.17,1037000005.0
2007-10-05 17:03:00,99.17,99.18,99.13,99.14,1382400005.0
2007-10-05 17:04:00,99.14,99.15,99.115,99.14,1190300001.0
2007-10-05 17:05:00,99.14,99.17,99.12,99.17,519200004.0
2007-10-05 17:06:00,99.165,99.19,99.16,99.165,1244299994.0
2007-10-05 17:07:00,99.165,99.2,99.16,99.16,687200002.0
2007-10-05 17:08:00,99.15,99.16,99.12,99.12,889800001.0
2007-10-05 17:09:00,99.13,99.14,99.1,99.1,927399997.0
2007-10-05 17:10:00,99.105,99.12,99.09,99.12,465499998.0
2007-10-05 17:11:00,99.11,99.14,99.11,99.14,127400000.0
2007-10-05 17:12:00,99.14,99.16,99.115,99.115,495099998.0
2007-10-05 17:13:00,99.12,99.15,99.1,99.125,1410000000.0
2007-10-05 17:14:00,99.13,99.19,99.125,99.18,1173099993.0
2007-10-05 17:15:00,99.18,99.19,99.16,99.18,1052000008.0
2007-10-05 17:16:00,99.17,99.25,99.16,99.24,790899998.0
2007-10-05 17:17:00,99.25,99.28,99.25,99.27,790899998.0
2007-10-05 17:18:00,99.28,99.33,99.27,99.31,872200002.0
2007-10-05 17:19:00,99.31,99.31,99.25,99.27,1125999996.0
2007-10-05 17:20:00,99.26,99.29,99.26,99.27,766200001.0
2007-10-05 17:21:00,99.27,99.27,99.25,99.265,878600006.0
2007-10-05 17:22:00,99.27,99.3,99.265,99.265,1083100001.0
2007-10-05 17:23:00,99.27,99.29,99.26,99.28,588899996.0
2007-10-05 17:24:00,99.28,99.28,99.25,99.26,444499998.0
2007-10-05 17:25:00,99.265,99.275,99.235,99.24,759300001.0
2007-10-05 17:26:00,99.23,99.24,99.22,99.225,706399999.0
2007-10-05 17:27:00,99.23,99.25,99.215,99.225,393500004.0
2007-10-05 17:28:00,99.225,99.24,99.215,99.225,586599996.0
2007-10-05 17:29:00,99.225,99.24,99.18,99.2,943300000.0
2007-10-05 17:30:00,99.19,99.22,99.18,99.2,860599998.0
2007-10-05 17:31:00,99.2,99.21,99.19,99.19,628999997.0
2007-10-05 17:32:00,99.19,99.22,99.185,99.2,447800000.0
2007-10-05 17:33:00,99.205,99.21,99.19,99.19,749699999.0
2007-10-05 17:34:00,99.19,99.21,99.18,99.2,679499999.0
2007-10-05 17:35:00,99.2,99.26,99.195,99.245,977100001.0
2007-10-05 17:36:00,99.26,99.27,99.23,99.25,766900002.0
2007-10-05 17:37:00,99.25,99.27,99.24,99.26,816600001.0
2007-10-05 17:38:00,99.25,99.27,99.23,99.23,495199997.0
2007-10-05 17:39:00,99.23,99.25,99.22,99.24,489699999.0
2007-10-05 17:40:00,99.24,99.25,99.23,99.25,345600000.0
2007-10-05 17:41:00,99.245,99.26,99.23,99.25,560499996.0
2007-10-05 17:42:00,99.25,99.275,99.25,99.27,566400000.0
2007-10-05 17:43:00,99.27,99.27,99.24,99.25,741099997.0
2007-10-05 17:44:00,99.25,99.28,99.25,99.28,835899998.0
2007-10-05 17:45:00,99.28,99.285,99.265,99.28,490400000.0
2007-10-05 17:46:00,99.28,99.28,99.265,99.27,252800000.0
2007-10-05 17:47:00,99.27,99.285,99.27,99.285,140000000.0
2007-10-05 17:48:00,99.285,99.295,99.28,99.28,616700001.0
2007-10-05 17:49:00,99.28,99.29,99.28,99.29,182900002.0
2007-10-05 17:50:00,99.29,99.29,99.27,99.29,312900001.0
2007-10-05 17:51:00,99.285,99.3,99.275,99.3,730100003.0
2007-10-05 17:52:00,99.3,99.31,99.29,99.31,609000000.0
2007-10-05 17:53:00,99.31,99.34,99.3,99.34,712799995.0
2007-10-05 17:54:00,99.33,99.34,99.295,99.3,769500006.0
2007-10-05 17:55:00,99.29,99.3,99.28,99.28,1444099996.0
2007-10-05 17:56:00,99.27,99.31,99.27,99.3,1378300010.0
2007-10-05 17:57:00,99.31,99.32,99.29,99.31,656900002.0
2007-10-05 17:58:00,99.315,99.34,99.315,99.34,462299999.0
2007-10-05 17:59:00,99.33,99.36,99.32,99.335,1187399989.0
2007-10-05 18:00:00,99.335,99.335,99.31,99.32,939500002.0
2007-10-05 18:01:00,99.32,99.32,99.305,99.305,243600001.0
2007-10-05 18:02:00,99.32,99.34,99.31,99.33,356399999.0
2007-10-05 18:03:00,99.325,99.36,99.325,99.35,615300000.0
2007-10-05 18:04:00,99.35,99.35,99.325,99.33,225899999.0
2007-10-05 18:05:00,99.33,99.33,99.31,99.32,1155300001.0
2007-10-05 18:06:00,99.315,99.315,99.26,99.27,1512700003.0
2007-10-05 18:07:00,99.27,99.27,99.26,99.26,367099999.0
2007-10-05 18:08:00,99.27,99.27,99.26,99.26,307000002.0
2007-10-05 18:09:00,99.26,99.28,99.26,99.265,403600001.0
2007-10-05 18:10:00,99.27,99.28,99.26,99.27,362999994.0
2007-10-05 18:11:00,99.27,99.27,99.255,99.27,194500000.0
2007-10-05 18:12:00,99.265,99.32,99.265,99.305,414000000.0
2007-10-05 18:13:00,99.32,99.32,99.3,99.3,347400006.0
2007-10-05 18:14:00,99.3,99.3,99.29,99.29,179900000.0
2007-10-05 18:15:00,99.29,99.31,99.28,99.295,594800002.0
2007-10-05 18:16:00,99.305,99.33,99.29,99.33,596799998.0
2007-10-05 18:17:00,99.33,99.33,99.3,99.32,866500011.0
2007-10-05 18:18:00,99.32,99.32,99.3,99.31,300999998.0
2007-10-05 18:19:00,99.3,99.33,99.3,99.32,666999996.0
2007-10-05 18:20:00,99.32,99.32,99.3,99.31,178499999.0
2007-10-05 18:21:00,99.31,99.31,99.31,99.31,273900000.0
2007-10-05 18:22:00,99.31,99.31,99.3,99.31,698400002.0
2007-10-05 18:23:00,99.31,99.315,99.3,99.31,523300000.0
2007-10-05 18:24:00,99.31,99.31,99.3,99.3,47200000.0
2007-10-05 18:25:00,99.3,99.32,99.3,99.31,242299998.0
2007-10-05 18:26:00,99.31,99.32,99.305,99.305,484499999.0
2007-10-05 18:27:00,99.3,99.31,99.3,99.31,445500002.0
2007-10-05 18:28:00,99.31,99.32,99.31,99.32,636000002.0
2007-10-05 18:29:00,99.32,99.32,99.3,99.3,434400000.0
2007-10-05 18:30:00,99.3,99.32,99.3,99.32,484000001.0
2007-10-05 18:31:00,99.32,99.32,99.305,99.305,185800002.0
2007-10-05 18:32:00,99.305,99.32,99.305,99.305,1569899992.0
2007-10-05 18:33:00,99.305,99.32,99.305,99.31,117500000.0
2007-10-05 18:34:00,99.32,99.34,99.305,99.34,364700000.0
2007-10-05 18:35:00,99.34,99.35,99.33,99.33,580999996.0
2007-10-05 18:36:00,99.33,99.33,99.31,99.31,250500000.0
2007-10-05 18:37:00,99.32,99.33,99.31,99.32,612700000.0
2007-10-05 18:38:00,99.32,99.32,99.32,99.32,185700000.0
2007-10-05 18:39:00,99.32,99.32,99.3,99.31,517200002.0
2007-10-05 18:40:00,99.31,99.32,99.3,99.32,144600002.0
2007-10-05 18:41:00,99.32,99.32,99.29,99.3,102500000.0
2007-10-05 18:42:00,99.3,99.31,99.295,99.31,198000000.0
2007-10-05 18:43:00,99.31,99.32,99.31,99.32,420299997.0
2007-10-05 18:44:00,99.32,99.32,99.28,99.285,155900000.0
2007-10-05 18:45:00,99.29,99.3,99.29,99.29,103900000.0
2007-10-05 18:46:00,99.29,99.3,99.27,99.29,500699998.0
2007-10-05 18:47:00,99.3,99.31,99.3,99.3,193700000.0
2007-10-05 18:48:00,99.29,99.31,99.29,99.31,89599998.0
2007-10-05 18:49:00,99.31,99.31,99.29,99.29,83200000.0
2007-10-05 18:50:00,99.29,99.29,99.29,99.29,44800000.0
2007-10-05 18:51:00,99.29,99.3,99.29,99.29,169600000.0
2007-10-05 18:52:00,99.3,99.3,99.29,99.29,52000000.0
2007-10-05 18:53:00,99.29,99.3,99.285,99.29,277400001.0
2007-10-05 18:54:00,99.285,99.3,99.285,99.29,289600000.0
2007-10-05 18:55:00,99.29,99.32,99.29,99.31,393800002.0
2007-10-05 18:56:00,99.32,99.32,99.31,99.31,82400000.0
2007-10-05 18:57:00,99.32,99.33,99.31,99.32,382500000.0
2007-10-05 18:58:00,99.32,99.33,99.31,99.32,535600002.0
2007-10-05 18:59:00,99.31,99.34,99.305,99.34,982299994.0
2007-10-05 19:00:00,99.34,99.35,99.32,99.32,629999997.0
2007-10-05 19:01:00,99.32,99.33,99.31,99.32,334700000.0
2007-10-05 19:02:00,99.33,99.33,99.32,99.33,315600002.0
2007-10-05 19:03:00,99.33,99.35,99.32,99.34,508300001.0
2007-10-05 19:04:00,99.34,99.35,99.32,99.33,523300007.0
2007-10-05 19:05:00,99.33,99.33,99.31,99.32,343000002.0
2007-10-05 19:06:00,99.32,99.32,99.31,99.315,227000000.0
2007-10-05 19:07:00,99.315,99.33,99.315,99.32,57900000.0
2007-10-05 19:08:00,99.315,99.33,99.3,99.31,215500000.0
2007-10-05 19:09:00,99.31,99.31,99.3,99.3,123200000.0
2007-10-05 19:10:00,99.31,99.32,99.3,99.3,243900004.0
2007-10-05 19:11:00,99.305,99.31,99.285,99.3,183100001.0
2007-10-05 19:12:00,99.3,99.31,99.295,99.31,177499999.0
2007-10-05 19:13:00,99.31,99.31,99.3,99.31,125300003.0
2007-10-05 19:14:00,99.3,99.31,99.3,99.3,427000002.0
2007-10-05 19:15:00,99.3,99.31,99.3,99.31,206500000.0
2007-10-05 19:16:00,99.305,99.34,99.295,99.33,834400002.0
2007-10-05 19:17:00,99.33,99.35,99.33,99.34,390500002.0
2007-10-05 19:18:00,99.34,99.34,99.31,99.32,459700002.0
2007-10-05 19:19:00,99.33,99.33,99.31,99.32,301299999.0
2007-10-05 19:20:00,99.32,99.32,99.3,99.32,428400000.0
2007-10-05 19:21:00,99.32,99.33,99.31,99.32,352400000.0
2007-10-05 19:22:00,99.32,99.33,99.31,99.31,215700000.0
2007-10-05 19:23:00,99.31,99.32,99.3,99.3,239199998.0
2007-10-05 19:24:00,99.295,99.31,99.295,99.31,168899998.0
2007-10-05 19:25:00,99.31,99.31,99.3,99.31,255900000.0
2007-10-05 19:26:00,99.305,99.32,99.3,99.32,118000000.0
2007-10-05 19:27:00,99.32,99.33,99.305,99.305,160800002.0
2007-10-05 19:28:00,99.31,99.31,99.3,99.3,62800000.0
2007-10-05 19:29:00,99.3,99.31,99.3,99.31,65800000.0
2007-10-05 19:30:00,99.31,99.31,99.29,99.31,272199996.0
2007-10-05 19:31:00,99.31,99.32,99.29,99.29,264900000.0
2007-10-05 19:32:00,99.29,99.31,99.275,99.3,173200000.0
2007-10-05 19:33:00,99.3,99.33,99.3,99.32,515200002.0
2007-10-05 19:34:00,99.32,99.33,99.315,99.32,257400001.0
2007-10-05 19:35:00,99.315,99.32,99.315,99.32,96300000.0
2007-10-05 19:36:00,99.32,99.32,99.32,99.32,55200000.0
2007-10-05 19:37:00,99.32,99.32,99.32,99.32,18400000.0
2007-10-05 19:38:00,99.32,99.33,99.305,99.31,244100000.0
2007-10-05 19:39:00,99.305,99.31,99.29,99.31,249999999.0
2007-10-05 19:40:00,99.31,99.32,99.3,99.31,184399999.0
2007-10-05 19:41:00,99.31,99.35,99.31,99.35,705900001.0
2007-10-05 19:42:00,99.35,99.35,99.34,99.34,82600000.0
2007-10-05 19:43:00,99.34,99.34,99.325,99.33,397099997.0
2007-10-05 19:44:00,99.33,99.34,99.32,99.325,170099998.0
2007-10-05 19:45:00,99.325,99.33,99.31,99.33,268100002.0
2007-10-05 19:46:00,99.33,99.33,99.31,99.31,149300000.0
2007-10-05 19:47:00,99.31,99.31,99.3,99.31,172800000.0
2007-10-05 19:48:00,99.32,99.32,99.3,99.31,148300000.0
2007-10-05 19:49:00,99.32,99.32,99.31,99.32,234400000.0
2007-10-05 19:50:00,99.32,99.32,99.3,99.31,247900000.0
2007-10-05 19:51:00,99.31,99.32,99.3,99.31,286400001.0
2007-10-05 19:52:00,99.31,99.31,99.3,99.31,190000000.0
2007-10-05 19:53:00,99.31,99.31,99.31,99.31,188000000.0
2007-10-05 19:54:00,99.31,99.35,99.31,99.35,458000003.0
2007-10-05 19:55:00,99.35,99.35,99.33,99.33,438899999.0
2007-10-05 19:56:00,99.335,99.36,99.33,99.34,453300003.0
2007-10-05 19:57:00,99.34,99.34,99.32,99.335,474500001.0
2007-10-05 19:58:00,99.34,99.35,99.33,99.34,672000006.0
2007-10-05 19:59:00,99.34,99.36,99.32,99.33,682300000.0
2007-10-05 20:00:00,99.33,99.34,99.33,99.34,337600010.0
2007-10-05 20:01:00,99.34,99.35,99.32,99.34,534600009.0
2007-10-05 20:02:00,99.335,99.335,99.32,99.33,107700001.0
2007-10-05 20:03:00,99.33,99.33,99.32,99.33,83600000.0
2007-10-05 20:04:00,99.33,99.33,99.325,99.325,6300000.0
2007-10-05 20:05:00,99.325,99.325,99.31,99.31,149400000.0
2007-10-05 20:06:00,99.31,99.32,99.29,99.29,394600000.0
2007-10-05 20:07:00,99.29,99.3,99.27,99.28,419499998.0
2007-10-05 20:08:00,99.28,99.28,99.27,99.27,398500000.0
2007-10-05 20:09:00,99.27,99.27,99.26,99.27,307600000.0
2007-10-05 20:10:00,99.27,99.27,99.27,99.27,178100000.0
2007-10-05 20:11:00,99.27,99.27,99.27,99.27,66400000.0
2007-10-05 20:12:00,99.27,99.27,99.265,99.27,29300000.0
2007-10-05 20:13:00,99.25,99.27,99.25,99.26,361099998.0
2007-10-05 20:14:00,99.26,99.26,99.25,99.255,128400000.0
2007-10-05 20:15:00,99.26,99.26,99.26,99.26,149600000.0
2007-10-05 20:16:00,99.26,99.27,99.26,99.27,90800000.0
2007-10-05 20:17:00,99.27,99.27,99.27,99.27,12000000.0
2007-10-05 20:18:00,99.27,99.27,99.25,99.25,281599999.0
2007-10-05 20:19:00,99.25,99.26,99.25,99.25,91499999.0
2007-10-05 20:20:00,99.25,99.26,99.24,99.255,134500001.0
2007-10-05 20:21:00,99.26,99.28,99.26,99.28,91300000.0
2007-10-05 20:22:00,99.28,99.28,99.26,99.27,274200001.0
2007-10-05 20:23:00,99.26,99.28,99.26,99.27,140300002.0
2007-10-05 20:24:00,99.26,99.28,99.255,99.27,225399997.0
2007-10-05 20:25:00,99.27,99.27,99.26,99.27,375999999.0
2007-10-05 20:26:00,99.27,99.27,99.245,99.25,365100002.0
2007-10-05 20:27:00,99.255,99.26,99.24,99.24,241199999.0
2007-10-05 20:28:00,99.24,99.26,99.23,99.24,780599994.0
2007-10-05 20:29:00,99.24,99.24,99.23,99.24,158700000.0
2007-10-05 20:30:00,99.24,99.27,99.24,99.27,391500003.0
2007-10-05 20:31:00,99.27,99.27,99.245,99.26,323299999.0
2007-10-05 20:32:00,99.26,99.26,99.25,99.25,70500000.0
2007-10-05 20:33:00,99.25,99.25,99.25,99.25,22400000.0
2007-10-05 20:34:00,99.25,99.25,99.23,99.24,97000000.0
2007-10-05 20:35:00,99.235,99.24,99.22,99.23,202300001.0
2007-10-05 20:36:00,99.23,99.23,99.225,99.23,76100000.0
2007-10-05 20:37:00,99.23,99.23,99.22,99.23,243899999.0
2007-10-05 20:38:00,99.23,99.23,99.215,99.23,153500002.0
2007-10-05 20:39:00,99.23,99.23,99.225,99.23,126500000.0
2007-10-05 20:40:00,99.23,99.23,99.22,99.22,120299999.0
2007-10-05 20:41:00,99.22,99.23,99.22,99.23,290100002.0
2007-10-05 20:42:00,99.23,99.24,99.225,99.24,143800000.0
2007-10-05 20:43:00,99.25,99.25,99.235,99.25,193900000.0
2007-10-05 20:44:00,99.25,99.25,99.25,99.25,28800000.0
2007-10-05 20:45:00,99.25,99.25,99.24,99.25,86800000.0
2007-10-05 20:46:00,99.24,99.25,99.235,99.25,78800001.0
2007-10-05 20:47:00,99.25,99.25,99.25,99.25,2400000.0
2007-10-05 20:48:00,99.25,99.25,99.23,99.23,373799995.0
2007-10-05 20:49:00,99.23,99.26,99.225,99.235,190600002.0
2007-10-05 20:50:00,99.235,99.235,99.23,99.23,126700000.0
2007-10-05 20:51:00,99.23,99.23,99.23,99.23,79300000.0
2007-10-05 20:52:00,99.23,99.24,99.225,99.24,313100000.0
2007-10-05 20:53:00,99.24,99.24,99.23,99.23,169200001.0
2007-10-05 20:54:00,99.23,99.25,99.23,99.24,208300000.0
2007-10-05 20:55:00,99.24,99.245,99.22,99.23,125299999.0
2007-10-05 20:56:00,99.22,99.23,99.215,99.23,231300000.0
2007-10-05 20:57:00,99.225,99.23,99.225,99.23,434400000.0
2007-10-05 20:58:00,99.23,99.23,99.23,99.23,124800000.0
2007-10-05 20:59:00,99.23,99.25,99.23,99.25,328899999.0
2007-10-05 21:00:00,99.25,99.27,99.25,99.26,231900000.0
2007-10-05 21:01:00,99.26,99.26,99.24,99.255,307400000.0
2007-10-05 21:02:00,99.255,99.26,99.245,99.245,185499999.0
2007-10-05 21:03:00,99.245,99.25,99.24,99.25,333999999.0
2007-10-05 21:04:00,99.25,99.26,99.25,99.26,35400000.0
2007-10-05 21:05:00,99.255,99.27,99.255,99.27,123200000.0
2007-10-05 21:06:00,99.27,99.27,99.255,99.26,137399999.0
2007-10-05 21:07:00,99.255,99.28,99.255,99.27,210100000.0
2007-10-05 21:08:00,99.27,99.29,99.27,99.275,449400000.0
2007-10-05 21:09:00,99.28,99.29,99.27,99.28,361000000.0
2007-10-05 21:10:00,99.28,99.28,99.27,99.27,40500000.0
2007-10-05 21:11:00,99.28,99.28,99.27,99.27,65300000.0
2007-10-05 21:12:00,99.28,99.28,99.26,99.28,363699999.0
2007-10-05 21:13:00,99.29,99.3,99.28,99.285,110500000.0
2007-10-05 21:14:00,99.3,99.3,99.275,99.29,245999998.0
2007-10-05 21:15:00,99.29,99.29,99.28,99.28,158400000.0
2007-10-05 21:16:00,99.28,99.28,99.28,99.28,75200000.0
2007-10-05 21:17:00,99.28,99.28,99.28,99.28,52000000.0
2007-10-05 21:18:00,99.28,99.28,99.265,99.275,209900000.0
2007-10-05 21:19:00,99.275,99.275,99.26,99.27,451599990.0
2007-10-05 21:20:00,99.27,99.27,99.255,99.26,347600001.0
2007-10-05 21:21:00,99.27,99.27,99.26,99.26,60099999.0
2007-10-05 21:22:00,99.26,99.26,99.25,99.26,268000000.0
2007-10-05 21:23:00,99.26,99.26,99.25,99.26,121700000.0
2007-10-05 21:24:00,99.26,99.26,99.26,99.26,35200000.0
2007-10-05 21:25:00,99.26,99.27,99.25,99.25,199300000.0
2007-10-05 21:26:00,99.26,99.275,99.26,99.27,132800000.0
2007-10-05 21:27:00,99.27,99.27,99.27,99.27,17600000.0
2007-10-05 21:28:00,99.27,99.27,99.255,99.26,128500000.0
2007-10-05 21:29:00,99.255,99.255,99.24,99.25,250699999.0
2007-10-05 21:30:00,99.25,99.25,99.23,99.24,380499998.0
2007-10-05 21:31:00,99.24,99.25,99.24,99.25,47700000.0
2007-10-05 21:32:00,99.25,99.25,99.24,99.25,156700000.0
2007-10-05 21:33:00,99.25,99.25,99.23,99.24,58700001.0
2007-10-05 21:34:00,99.24,99.24,99.23,99.23,141000002.0
2007-10-05 21:35:00,99.24,99.24,99.23,99.24,96799999.0
2007-10-05 21:36:00,99.23,99.23,99.22,99.22,129999998.0
2007-10-05 21:37:00,99.22,99.22,99.21,99.22,195400001.0
2007-10-05 21:38:00,99.22,99.22,99.22,99.22,93900000.0
2007-10-05 21:39:00,99.22,99.22,99.215,99.215,109200000.0
2007-10-05 21:40:00,99.22,99.22,99.205,99.21,152300003.0
2007-10-05 21:41:00,99.21,99.22,99.21,99.215,72300000.0
2007-10-05 21:42:00,99.215,99.22,99.215,99.22,40200000.0
2007-10-05 21:43:00,99.22,99.22,99.22,99.22,204800000.0
2007-10-05 21:44:00,99.23,99.23,99.21,99.22,96300000.0
2007-10-05 21:45:00,99.22,99.23,99.22,99.23,111200000.0
2007-10-05 21:46:00,99.23,99.24,99.22,99.22,252800000.0
2007-10-05 21:47:00,99.23,99.23,99.22,99.23,67200000.0
2007-10-05 21:48:00,99.23,99.23,99.23,99.23,16800000.0
2007-10-05 21:49:00,99.23,99.23,99.23,99.23,9600000.0
2007-10-05 21:50:00,99.23,99.23,99.225,99.23,20400000.0
2007-10-05 21:51:00,99.23,99.23,99.2,99.22,212100001.0
2007-10-05 21:52:00,99.22,99.24,99.22,99.23,62300000.0
2007-10-05 21:53:00,99.23,99.24,99.225,99.225,30600000.0
2007-10-05 21:54:00,99.225,99.24,99.215,99.225,102500000.0
2007-10-05 21:55:00,99.22,99.24,99.205,99.22,130000000.0
2007-10-05 21:56:00,99.22,99.22,99.21,99.22,73600000.0
2007-10-05 21:57:00,99.22,99.22,99.2,99.21,143700000.0
2007-10-05 21:58:00,99.21,99.22,99.21,99.22,50200000.0
2007-10-05 21:59:00,99.23,99.23,99.2,99.21,160200000.0
2007-10-05 22:00:00,99.21,99.22,99.205,99.22,355999997.0
2007-10-05 22:01:00,99.215,99.22,99.21,99.215,101200003.0
2007-10-05 22:02:00,99.22,99.22,99.22,99.22,57600000.0
2007-10-05 22:03:00,99.22,99.23,99.205,99.22,193600000.0
2007-10-05 22:04:00,99.22,99.24,99.22,99.23,598000001.0
2007-10-05 22:05:00,99.23,99.24,99.22,99.22,132100000.0
2007-10-05 22:06:00,99.22,99.22,99.21,99.21,148300000.0
2007-10-05 22:07:00,99.21,99.23,99.21,99.23,314100002.0
2007-10-05 22:08:00,99.23,99.24,99.22,99.23,318700000.0
2007-10-05 22:09:00,99.23,99.25,99.22,99.22,140899999.0
2007-10-05 22:10:00,99.23,99.24,99.23,99.24,35500000.0
2007-10-05 22:11:00,99.25,99.25,99.235,99.235,41900000.0
2007-10-05 22:12:00,99.211,99.211,99.188,99.188,196299997.0
2007-10-05 22:13:00,99.23,99.25,99.23,99.25,88100000.0
2007-10-05 22:14:00,99.25,99.25,99.25,99.25,26400000.0
2007-10-05 22:15:00,99.25,99.25,99.24,99.24,50200000.0
2007-10-05 22:16:00,99.25,99.25,99.25,99.25,2400000.0
2007-10-05 22:17:00,99.245,99.245,99.24,99.24,82400000.0
2007-10-05 22:18:00,99.24,99.24,99.235,99.235,13700000.0
2007-10-05 22:19:00,99.23,99.24,99.23,99.24,124800002.0
2007-10-05 22:20:00,99.225,99.227,99.212,99.212,221300001.0
2007-10-05 22:21:00,99.24,99.24,99.24,99.24,7200000.0
2007-10-05 22:22:00,99.24,99.24,99.23,99.24,47200000.0
2007-10-05 22:23:00,99.23,99.24,99.23,99.24,39200000.0
2007-10-05 22:24:00,99.214,99.214,99.18,99.18,366999998.0
2007-10-05 22:25:00,99.24,99.24,99.23,99.23,21600000.0
2007-10-05 22:26:00,99.23,99.23,99.21,99.22,209000001.0
2007-10-05 22:27:00,99.22,99.22,99.22,99.22,89500000.0
2007-10-05 22:28:00,99.22,99.22,99.22,99.22,121000000.0
2007-10-05 22:29:00,99.23,99.23,99.22,99.22,26500000.0
2007-10-05 22:30:00,99.22,99.23,99.215,99.23,90999999.0
2007-10-05 22:31:00,99.23,99.24,99.23,99.24,10400000.0
2007-10-05 22:32:00,99.24,99.24,99.22,99.23,116000000.0
2007-10-05 22:33:00,99.23,99.23,99.215,99.23,96300000.0
2007-10-05 22:34:00,99.23,99.25,99.23,99.24,176600000.0
2007-10-05 22:35:00,99.24,99.24,99.23,99.23,148500000.0
2007-10-05 22:36:00,99.23,99.24,99.23,99.23,104800000.0
2007-10-05 22:37:00,99.23,99.24,99.225,99.225,139300000.0
2007-10-05 22:38:00,99.24,99.24,99.22,99.24,182400000.0
2007-10-05 22:39:00,99.23,99.24,99.23,99.24,71400000.0
2007-10-05 22:40:00,99.24,99.26,99.24,99.26,74400000.0
2007-10-05 22:41:00,99.26,99.26,99.26,99.26,9600000.0
2007-10-05 22:42:00,99.25,99.255,99.24,99.25,293300000.0
2007-10-05 22:43:00,99.25,99.25,99.23,99.23,86500000.0
2007-10-05 22:44:00,99.23,99.24,99.23,99.24,147200000.0
2007-10-05 22:45:00,99.24,99.25,99.235,99.235,109000000.0
2007-10-05 22:46:00,99.24,99.25,99.24,99.25,60400000.0
2007-10-05 22:47:00,99.25,99.25,99.24,99.25,156600002.0
2007-10-05 22:48:00,99.25,99.25,99.25,99.25,14400000.0
2007-10-05 22:49:00,99.24,99.26,99.24,99.26,55900000.0
2007-10-05 22:50:00,99.26,99.26,99.26,99.26,47200000.0
2007-10-05 22:51:00,99.25,99.27,99.25,99.27,30500000.0
2007-10-05 22:52:00,99.27,99.27,99.23,99.25,169600001.0
2007-10-05 22:53:00,99.25,99.25,99.23,99.24,143900000.0
2007-10-05 22:54:00,99.24,99.24,99.23,99.23,92500000.0
2007-10-05 22:55:00,99.23,99.26,99.23,99.26,159100000.0
2007-10-05 22:56:00,99.25,99.29,99.25,99.28,204599997.0
2007-10-05 22:57:00,99.28,99.31,99.27,99.27,340400000.0
2007-10-05 22:58:00,99.28,99.28,99.25,99.27,214300000.0
2007-10-05 22:59:00,99.28,99.28,99.25,99.26,176600003.0
2007-10-07 23:00:00,99.36,99.381,99.349,99.365,319099998.0
2007-10-07 23:01:00,99.252,99.26,99.25,99.257,346500001.0
2007-10-07 23:02:00,99.354,99.354,99.278,99.351,103800001.0
2007-10-07 23:03:00,99.357,99.378,99.357,99.373,545199998.0
2007-10-07 23:04:00,99.384,99.384,99.357,99.357,324300000.0
2007-10-07 23:05:00,99.349,99.349,99.331,99.338,349500001.0
2007-10-07 23:06:00,99.369,99.369,99.259,99.351,368300000.0
2007-10-07 23:07:00,99.361,99.361,99.284,99.351,207100000.0
2007-10-07 23:08:00,99.345,99.371,99.345,99.371,181199998.0
2007-10-07 23:09:00,99.329,99.344,99.272,99.337,139800000.0
2007-10-07 23:10:00,99.331,99.356,99.282,99.345,218200000.0
2007-10-07 23:11:00,99.347,99.357,99.326,99.332,351800004.0
2007-10-07 23:12:00,99.335,99.351,99.333,99.34,101300000.0
2007-10-07 23:13:00,99.334,99.339,99.322,99.335,422300000.0
2007-10-07 23:14:00,99.327,99.36,99.327,99.36,290200001.0
2007-10-07 23:15:00,99.371,99.373,99.353,99.361,395499999.0
2007-10-07 23:16:00,99.36,99.384,99.349,99.368,704499999.0
2007-10-07 23:17:00,99.358,99.375,99.334,99.369,393899999.0
2007-10-07 23:18:00,99.365,99.382,99.365,99.367,359200004.0
2007-10-07 23:19:00,99.369,99.374,99.351,99.367,363899999.0
2007-10-07 23:20:00,99.338,99.366,99.265,99.366,561099998.0
2007-10-07 23:21:00,99.353,99.363,99.345,99.357,503599997.0
2007-10-07 23:22:00,99.362,99.371,99.36,99.36,308699999.0
2007-10-07 23:23:00,99.35,99.35,99.276,99.348,791199998.0
2007-10-07 23:24:00,99.36,99.377,99.358,99.37,406900001.0
2007-10-07 23:25:00,99.36,99.364,99.348,99.361,277200003.0
2007-10-07 23:26:00,99.378,99.398,99.362,99.397,156099998.0
2007-10-07 23:27:00,99.4,99.42,99.4,99.42,68800000.0
2007-10-07 23:28:00,99.42,99.42,99.36,99.41,144000000.0
2007-10-07 23:29:00,99.41,99.42,99.4,99.41,34400000.0
2007-10-07 23:30:00,99.41,99.41,99.41,99.41,8000000.0
2007-10-07 23:31:00,99.41,99.42,99.4,99.41,51200000.0
2007-10-07 23:32:00,99.42,99.44,99.39,99.4,245600001.0
2007-10-07 23:33:00,99.41,99.46,99.4,99.45,231200000.0
2007-10-07 23:34:00,99.43,99.46,99.42,99.45,213200000.0
2007-10-07 23:35:00,99.45,99.49,99.4,99.47,263200000.0
2007-10-07 23:36:00,99.47,99.49,99.43,99.48,109600000.0
2007-10-07 23:37:00,99.46,99.48,99.46,99.47,31600000.0
2007-10-07 23:38:00,99.48,99.49,99.47,99.48,114800000.0
2007-10-07 23:39:00,99.48,99.48,99.4,99.48,69000000.0
2007-10-07 23:40:00,99.48,99.49,99.47,99.47,44900000.0
2007-10-07 23:41:00,99.47,99.47,99.45,99.46,74800000.0
2007-10-07 23:42:00,99.45,99.47,99.45,99.47,109200000.0
2007-10-07 23:43:00,99.47,99.48,99.45,99.46,152200002.0
2007-10-07 23:44:00,99.46,99.47,99.44,99.44,152000000.0
2007-10-07 23:45:00,99.44,99.47,99.44,99.45,79200001.0
2007-10-07 23:46:00,99.47,99.48,99.46,99.47,116900000.0
2007-10-07 23:47:00,99.48,99.51,99.46,99.5,261000002.0
2007-10-07 23:48:00,99.5,99.5,99.48,99.48,47500000.0
2007-10-07 23:49:00,99.495,99.505,99.491,99.493,724500003.0
2007-10-07 23:50:00,99.48,99.49,99.48,99.48,21200000.0
2007-10-07 23:51:00,99.49,99.54,99.49,99.53,159200002.0
2007-10-07 23:52:00,99.54,99.57,99.52,99.54,154600000.0
2007-10-07 23:53:00,99.54,99.56,99.54,99.56,118000000.0
2007-10-07 23:54:00,99.55,99.55,99.52,99.54,84400000.0
2007-10-07 23:55:00,99.52,99.56,99.52,99.55,92800000.0
2007-10-07 23:56:00,99.54,99.55,99.51,99.55,60800000.0
2007-10-07 23:57:00,99.54,99.56,99.54,99.54,67200000.0
2007-10-07 23:58:00,99.54,99.55,99.53,99.54,64700000.0
2007-10-07 23:59:00,99.57,99.57,99.54,99.56,184800002.0
2007-10-08 00:00:00,99.56,99.57,99.54,99.56,99600000.0
2007-10-08 00:01:00,99.55,99.56,99.54,99.55,93600001.0
2007-10-08 00:02:00,99.55,99.56,99.52,99.52,178300000.0
2007-10-08 00:03:00,99.53,99.55,99.53,99.53,7100000.0
2007-10-08 00:04:00,99.52,99.53,99.52,99.53,32800000.0
2007-10-08 00:05:00,99.53,99.53,99.47,99.48,195600000.0
2007-10-08 00:06:00,99.48,99.51,99.48,99.5,130400000.0
2007-10-08 00:07:00,99.5,99.5,99.47,99.49,177600000.0
2007-10-08 00:08:00,99.49,99.5,99.48,99.49,104200000.0
2007-10-08 00:09:00,99.49,99.5,99.47,99.5,74800000.0
2007-10-08 00:10:00,99.5,99.5,99.48,99.49,148800000.0
2007-10-08 00:11:00,99.49,99.5,99.46,99.48,128600000.0
2007-10-08 00:12:00,99.5,99.5,99.48,99.49,44800000.0
2007-10-08 00:13:00,99.49,99.49,99.47,99.49,42400000.0
2007-10-08 00:14:00,99.5,99.5,99.49,99.49,142700000.0
2007-10-08 00:15:00,99.415,99.5,99.415,99.49,35100000.0
2007-10-08 00:16:00,99.49,99.49,99.415,99.49,71600000.0
2007-10-08 00:17:00,99.5,99.5,99.47,99.49,75600000.0
2007-10-08 00:18:00,99.49,99.49,99.49,99.49,44800000.0
2007-10-08 00:19:00,99.49,99.49,99.45,99.46,202200000.0
2007-10-08 00:20:00,99.47,99.48,99.45,99.47,147000000.0
2007-10-08 00:21:00,99.47,99.47,99.44,99.44,122500000.0
2007-10-08 00:22:00,99.44,99.45,99.42,99.44,193600000.0
2007-10-08 00:23:00,99.44,99.46,99.43,99.45,132300000.0
2007-10-08 00:24:00,99.45,99.46,99.45,99.45,32800000.0
2007-10-08 00:25:00,99.45,99.45,99.45,99.45,20800000.0
2007-10-08 00:26:00,99.45,99.46,99.44,99.45,27200000.0
2007-10-08 00:27:00,99.45,99.45,99.44,99.44,53600000.0
2007-10-08 00:28:00,99.44,99.45,99.43,99.43,146800000.0
2007-10-08 00:29:00,99.43,99.44,99.43,99.44,78400000.0
2007-10-08 00:30:00,99.44,99.44,99.42,99.42,42799999.0
2007-10-08 00:31:00,99.43,99.45,99.41,99.41,110200000.0
2007-10-08 00:32:00,99.43,99.44,99.42,99.44,76300000.0
2007-10-08 00:33:00,99.44,99.44,99.42,99.44,89200000.0
2007-10-08 00:34:00,99.45,99.45,99.42,99.42,31700000.0
2007-10-08 00:35:00,99.43,99.43,99.43,99.43,16000000.0
2007-10-08 00:36:00,99.42,99.42,99.42,99.42,55200000.0
2007-10-08 00:37:00,99.42,99.42,99.42,99.42,66400000.0
2007-10-08 00:38:00,99.42,99.42,99.4,99.41,51200000.0
2007-10-08 00:39:00,99.41,99.42,99.38,99.38,69600000.0
2007-10-08 00:40:00,99.365,99.371,99.35,99.35,560900003.0
2007-10-08 00:41:00,99.38,99.39,99.38,99.39,15200000.0
2007-10-08 00:42:00,99.38,99.38,99.38,99.38,5600000.0
2007-10-08 00:43:00,99.39,99.4,99.37,99.38,80000000.0
2007-10-08 00:44:00,99.38,99.4,99.38,99.4,97400000.0
2007-10-08 00:45:00,99.39,99.39,99.38,99.38,35200000.0
2007-10-08 00:46:00,99.39,99.39,99.37,99.39,41200000.0
2007-10-08 00:47:00,99.38,99.38,99.36,99.38,252000000.0
2007-10-08 00:48:00,99.38,99.38,99.36,99.37,140700003.0
2007-10-08 00:49:00,99.37,99.37,99.35,99.36,114500000.0
2007-10-08 00:50:00,99.36,99.38,99.36,99.38,186500000.0
2007-10-08 00:51:00,99.37,99.39,99.36,99.39,115100000.0
2007-10-08 00:52:00,99.37,99.39,99.37,99.39,103600001.0
2007-10-08 00:53:00,99.39,99.4,99.39,99.4,16500000.0
2007-10-08 00:54:00,99.38,99.4,99.38,99.4,69600000.0
2007-10-08 00:55:00,99.39,99.4,99.39,99.39,55600000.0
2007-10-08 00:56:00,99.39,99.4,99.39,99.4,56000000.0
2007-10-08 00:57:00,99.4,99.4,99.39,99.4,12800000.0
2007-10-08 00:58:00,99.4,99.4,99.39,99.39,23600000.0
2007-10-08 00:59:00,99.4,99.4,99.37,99.38,190400000.0
2007-10-08 01:00:00,99.38,99.38,99.35,99.36,242400000.0
2007-10-08 01:01:00,99.36,99.37,99.36,99.36,44000000.0
2007-10-08 01:02:00,99.36,99.36,99.35,99.35,36400000.0
2007-10-08 01:03:00,99.35,99.36,99.35,99.36,28000000.0
2007-10-08 01:04:00,99.36,99.36,99.36,99.36,28000000.0
2007-10-08 01:05:00,99.36,99.36,99.36,99.36,7200000.0
2007-10-08 01:06:00,99.36,99.37,99.36,99.37,26400000.0
2007-10-08 01:07:00,99.36,99.37,99.36,99.36,39200000.0
2007-10-08 01:08:00,99.36,99.36,99.34,99.36,69600000.0
2007-10-08 01:09:00,99.36,99.36,99.36,99.36,22400000.0
2007-10-08 01:10:00,99.36,99.36,99.36,99.36,22400000.0
2007-10-08 01:11:00,99.34,99.37,99.34,99.35,257600000.0
2007-10-08 01:12:00,99.35,99.36,99.34,99.34,164800000.0
2007-10-08 01:13:00,99.36,99.38,99.34,99.36,349100000.0
2007-10-08 01:14:00,99.37,99.38,99.37,99.38,87200000.0
2007-10-08 01:15:00,99.38,99.39,99.37,99.39,149200000.0
2007-10-08 01:16:00,99.38,99.39,99.37,99.375,421500000.0
2007-10-08 01:17:00,99.38,99.4,99.36,99.39,322500000.0
2007-10-08 01:18:00,99.39,99.4,99.36,99.4,227300001.0
2007-10-08 01:19:00,99.4,99.4,99.38,99.38,112400000.0
2007-10-08 01:20:00,99.38,99.39,99.37,99.38,228400000.0
2007-10-08 01:21:00,99.37,99.37,99.36,99.37,103500000.0
2007-10-08 01:22:00,99.37,99.39,99.37,99.39,140200000.0
2007-10-08 01:23:00,99.39,99.42,99.38,99.41,338400000.0
2007-10-08 01:24:00,99.41,99.41,99.38,99.4,164400000.0
2007-10-08 01:25:00,99.41,99.42,99.4,99.42,83100000.0
2007-10-08 01:26:00,99.42,99.43,99.41,99.415,43200000.0
2007-10-08 01:27:00,99.42,99.43,99.415,99.43,208400000.0
2007-10-08 01:28:00,99.43,99.44,99.42,99.44,102000000.0
2007-10-08 01:29:00,99.45,99.47,99.44,99.465,91500000.0
2007-10-08 01:30:00,99.47,99.47,99.45,99.46,192399998.0
2007-10-08 01:31:00,99.455,99.5,99.45,99.5,291499999.0
2007-10-08 01:32:00,99.5,99.5,99.48,99.48,380700000.0
2007-10-08 01:33:00,99.48,99.49,99.46,99.47,461800000.0
2007-10-08 01:34:00,99.49,99.52,99.48,99.51,277100001.0
2007-10-08 01:35:00,99.51,99.52,99.5,99.51,477900005.0
2007-10-08 01:36:00,99.51,99.52,99.5,99.52,178400001.0
2007-10-08 01:37:00,99.52,99.53,99.5,99.53,388100000.0
2007-10-08 01:38:00,99.52,99.52,99.52,99.52,68000000.0
2007-10-08 01:39:00,99.52,99.52,99.5,99.51,360500000.0
2007-10-08 01:40:00,99.51,99.51,99.49,99.5,322100000.0
2007-10-08 01:41:00,99.5,99.52,99.49,99.51,212100000.0
2007-10-08 01:42:00,99.51,99.51,99.48,99.49,284400000.0
2007-10-08 01:43:00,99.49,99.49,99.49,99.49,43200000.0
2007-10-08 01:44:00,99.49,99.49,99.46,99.48,579200000.0
2007-10-08 01:45:00,99.48,99.48,99.47,99.47,485200000.0
2007-10-08 01:46:00,99.47,99.47,99.42,99.43,552600000.0
2007-10-08 01:47:00,99.43,99.44,99.405,99.43,212300000.0
2007-10-08 01:48:00,99.43,99.43,99.43,99.43,29600000.0
2007-10-08 01:49:00,99.42,99.43,99.41,99.42,148000000.0
2007-10-08 01:50:00,99.42,99.44,99.42,99.42,134400000.0
2007-10-08 01:51:00,99.42,99.43,99.39,99.41,207100000.0
2007-10-08 01:52:00,99.41,99.43,99.41,99.42,253300000.0
2007-10-08 01:53:00,99.42,99.43,99.41,99.43,63900000.0
2007-10-08 01:54:00,99.43,99.43,99.43,99.43,5600000.0
2007-10-08 01:55:00,99.43,99.43,99.41,99.43,40700000.0
2007-10-08 01:56:00,99.42,99.43,99.42,99.42,60000000.0
2007-10-08 01:57:00,99.43,99.43,99.41,99.43,27100000.0
2007-10-08 01:58:00,99.43,99.48,99.43,99.48,273600000.0
2007-10-08 01:59:00,99.48,99.49,99.44,99.48,313100000.0
2007-10-08 02:00:00,99.48,99.48,99.46,99.46,55600000.0
2007-10-08 02:01:00,99.47,99.47,99.45,99.45,142800000.0
2007-10-08 02:02:00,99.45,99.45,99.43,99.44,166600001.0
2007-10-08 02:03:00,99.43,99.44,99.4,99.4,317400002.0
2007-10-08 02:04:00,99.4,99.41,99.37,99.37,463899999.0
2007-10-08 02:05:00,99.37,99.37,99.35,99.37,233300001.0
2007-10-08 02:06:00,99.36,99.37,99.33,99.34,572800000.0
2007-10-08 02:07:00,99.35,99.37,99.33,99.34,579599998.0
2007-10-08 02:08:00,99.35,99.39,99.35,99.38,250800000.0
2007-10-08 02:09:00,99.38,99.4,99.38,99.4,191300000.0
2007-10-08 02:10:00,99.4,99.43,99.39,99.4,548799997.0
2007-10-08 02:11:00,99.4,99.45,99.4,99.45,489300003.0
2007-10-08 02:12:00,99.44,99.47,99.44,99.47,370000003.0
2007-10-08 02:13:00,99.46,99.47,99.46,99.46,191200000.0
2007-10-08 02:14:00,99.46,99.48,99.46,99.46,537600007.0
2007-10-08 02:15:00,99.46,99.46,99.44,99.45,80200001.0
2007-10-08 02:16:00,99.46,99.46,99.44,99.45,123800000.0
2007-10-08 02:17:00,99.45,99.45,99.43,99.44,303200000.0
2007-10-08 02:18:00,99.44,99.44,99.42,99.42,236800000.0
2007-10-08 02:19:00,99.41,99.43,99.4,99.42,328499999.0
2007-10-08 02:20:00,99.42,99.42,99.41,99.42,415200000.0
2007-10-08 02:21:00,99.41,99.42,99.41,99.42,127800000.0
2007-10-08 02:22:00,99.42,99.42,99.4,99.41,235799995.0
2007-10-08 02:23:00,99.41,99.43,99.41,99.43,564800000.0
2007-10-08 02:24:00,99.43,99.43,99.4,99.41,526800000.0
2007-10-08 02:25:00,99.41,99.43,99.4,99.42,211000000.0
2007-10-08 02:26:00,99.42,99.42,99.4,99.41,432800000.0
2007-10-08 02:27:00,99.41,99.415,99.36,99.36,645199999.0
2007-10-08 02:28:00,99.36,99.42,99.36,99.41,260300000.0
2007-10-08 02:29:00,99.41,99.43,99.41,99.43,88000000.0
2007-10-08 02:30:00,99.43,99.44,99.41,99.41,263200000.0
2007-10-08 02:31:00,99.42,99.42,99.42,99.42,166400000.0
2007-10-08 02:32:00,99.42,99.44,99.41,99.42,152400000.0
2007-10-08 02:33:00,99.42,99.43,99.42,99.42,134900000.0
2007-10-08 02:34:00,99.43,99.43,99.42,99.42,151000000.0
2007-10-08 02:35:00,99.43,99.44,99.4,99.41,315499999.0
2007-10-08 02:36:00,99.41,99.41,99.4,99.41,357399999.0
2007-10-08 02:37:00,99.4,99.41,99.4,99.4,183800000.0
2007-10-08 02:38:00,99.4,99.4,99.4,99.4,195999999.0
2007-10-08 02:39:00,99.4,99.43,99.4,99.43,330399996.0
2007-10-08 02:40:00,99.44,99.46,99.44,99.45,329500000.0
2007-10-08 02:41:00,99.42,99.45,99.42,99.45,278699999.0
2007-10-08 02:42:00,99.45,99.46,99.43,99.43,242400000.0
2007-10-08 02:43:00,99.43,99.43,99.4,99.41,265999999.0
2007-10-08 02:44:00,99.43,99.44,99.42,99.43,147600000.0
2007-10-08 02:45:00,99.43,99.44,99.41,99.43,190600001.0
2007-10-08 02:46:00,99.43,99.45,99.42,99.45,360600000.0
2007-10-08 02:47:00,99.45,99.46,99.43,99.46,488500004.0
2007-10-08 02:48:00,99.46,99.47,99.44,99.46,76100000.0
2007-10-08 02:49:00,99.46,99.46,99.44,99.45,91200000.0
2007-10-08 02:50:00,99.45,99.45,99.41,99.41,283600000.0
2007-10-08 02:51:00,99.42,99.42,99.4,99.4,149899997.0
2007-10-08 02:52:00,99.4,99.4,99.4,99.4,103200000.0
2007-10-08 02:53:00,99.4,99.4,99.4,99.4,108800000.0
2007-10-08 02:54:00,99.4,99.42,99.4,99.4,304399997.0
2007-10-08 02:55:00,99.4,99.42,99.4,99.4,221999995.0
2007-10-08 02:56:00,99.4,99.42,99.4,99.405,158699999.0
2007-10-08 02:57:00,99.41,99.41,99.405,99.405,16000000.0
2007-10-08 02:58:00,99.41,99.43,99.41,99.42,345600000.0
2007-10-08 02:59:00,99.42,99.43,99.41,99.42,341600000.0
2007-10-08 03:00:00,99.42,99.43,99.42,99.43,237599999.0
2007-10-08 03:01:00,99.43,99.46,99.42,99.46,330599999.0
2007-10-08 03:02:00,99.45,99.46,99.44,99.45,148000000.0
2007-10-08 03:03:00,99.45,99.45,99.44,99.45,213600000.0
2007-10-08 03:04:00,99.45,99.45,99.44,99.44,263600000.0
2007-10-08 03:05:00,99.44,99.45,99.44,99.45,153199996.0
2007-10-08 03:06:00,99.45,99.47,99.45,99.46,370999997.0
2007-10-08 03:07:00,99.44,99.46,99.44,99.45,202800000.0
2007-10-08 03:08:00,99.45,99.46,99.44,99.44,65600000.0
2007-10-08 03:09:00,99.43,99.46,99.43,99.44,161200000.0
2007-10-08 03:10:00,99.44,99.48,99.44,99.48,440800000.0
2007-10-08 03:11:00,99.48,99.49,99.47,99.49,166000000.0
2007-10-08 03:12:00,99.49,99.49,99.45,99.45,736800000.0
2007-10-08 03:13:00,99.45,99.46,99.43,99.43,495299995.0
2007-10-08 03:14:00,99.43,99.44,99.41,99.43,408399999.0
2007-10-08 03:15:00,99.43,99.44,99.42,99.42,308800000.0
2007-10-08 03:16:00,99.42,99.43,99.39,99.41,637800001.0
2007-10-08 03:17:00,99.43,99.46,99.41,99.45,707999997.0
2007-10-08 03:18:00,99.45,99.45,99.43,99.44,192000001.0
2007-10-08 03:19:00,99.44,99.44,99.41,99.43,214400000.0
2007-10-08 03:20:00,99.43,99.45,99.42,99.44,632399997.0
2007-10-08 03:21:00,99.44,99.44,99.41,99.42,254400000.0
2007-10-08 03:22:00,99.41,99.43,99.41,99.41,56000000.0
2007-10-08 03:23:00,99.41,99.42,99.41,99.42,158100000.0
2007-10-08 03:24:00,99.42,99.43,99.395,99.425,415099999.0
2007-10-08 03:25:00,99.415,99.45,99.4,99.42,581100000.0
2007-10-08 03:26:00,99.42,99.43,99.41,99.42,435200001.0
2007-10-08 03:27:00,99.42,99.44,99.41,99.43,414000005.0
2007-10-08 03:28:00,99.43,99.455,99.42,99.44,464800005.0
2007-10-08 03:29:00,99.44,99.45,99.42,99.43,343199998.0
2007-10-08 03:30:00,99.43,99.43,99.415,99.43,424299992.0
2007-10-08 03:31:00,99.43,99.46,99.42,99.46,707500001.0
2007-10-08 03:32:00,99.46,99.46,99.44,99.46,392699999.0
2007-10-08 03:33:00,99.45,99.46,99.44,99.45,223100000.0
2007-10-08 03:34:00,99.46,99.46,99.43,99.43,529300008.0
2007-10-08 03:35:00,99.43,99.44,99.42,99.43,860100000.0
2007-10-08 03:36:00,99.44,99.44,99.43,99.43,59599999.0
2007-10-08 03:37:00,99.43,99.44,99.43,99.43,81999998.0
2007-10-08 03:38:00,99.44,99.44,99.43,99.43,73599999.0
2007-10-08 03:39:00,99.43,99.44,99.43,99.44,255000002.0
2007-10-08 03:40:00,99.44,99.45,99.44,99.44,182000000.0
2007-10-08 03:41:00,99.44,99.44,99.43,99.44,629800006.0
2007-10-08 03:42:00,99.44,99.46,99.43,99.46,513400006.0
2007-10-08 03:43:00,99.46,99.46,99.45,99.46,412399999.0
2007-10-08 03:44:00,99.46,99.47,99.45,99.455,228399999.0
2007-10-08 03:45:00,99.455,99.465,99.45,99.465,173500001.0
2007-10-08 03:46:00,99.46,99.465,99.455,99.46,83200000.0
2007-10-08 03:47:00,99.46,99.465,99.46,99.46,71200000.0
2007-10-08 03:48:00,99.46,99.475,99.46,99.46,314800003.0
2007-10-08 03:49:00,99.46,99.475,99.44,99.45,449000001.0
2007-10-08 03:50:00,99.45,99.47,99.44,99.46,355700001.0
2007-10-08 03:51:00,99.46,99.47,99.44,99.46,518100009.0
2007-10-08 03:52:00,99.46,99.47,99.45,99.46,648000011.0
2007-10-08 03:53:00,99.46,99.46,99.44,99.46,334900003.0
2007-10-08 03:54:00,99.46,99.47,99.46,99.46,135400000.0
2007-10-08 03:55:00,99.46,99.48,99.455,99.47,786200001.0
2007-10-08 03:56:00,99.47,99.48,99.46,99.465,233299999.0
2007-10-08 03:57:00,99.47,99.47,99.465,99.47,147400000.0
2007-10-08 03:58:00,99.47,99.49,99.46,99.48,607700002.0
2007-10-08 03:59:00,99.48,99.49,99.48,99.49,439800002.0
2007-10-08 04:00:00,99.48,99.5,99.47,99.49,509200000.0
2007-10-08 04:01:00,99.48,99.49,99.48,99.48,272000000.0
2007-10-08 04:02:00,99.48,99.48,99.47,99.48,123200000.0
2007-10-08 04:03:00,99.48,99.48,99.48,99.48,100800000.0
2007-10-08 04:04:00,99.48,99.48,99.45,99.46,307899997.0
2007-10-08 04:05:00,99.46,99.46,99.44,99.45,243499995.0
2007-10-08 04:06:00,99.45,99.45,99.44,99.45,57800000.0
2007-10-08 04:07:00,99.45,99.45,99.43,99.44,336399992.0
2007-10-08 04:08:00,99.45,99.46,99.44,99.46,37199999.0
2007-10-08 04:09:00,99.46,99.46,99.46,99.46,32000000.0
2007-10-08 04:10:00,99.46,99.46,99.44,99.46,122099999.0
2007-10-08 04:11:00,99.46,99.46,99.45,99.45,138800001.0
2007-10-08 04:12:00,99.45,99.46,99.44,99.44,482299999.0
2007-10-08 04:13:00,99.46,99.46,99.44,99.44,177700000.0
2007-10-08 04:14:00,99.45,99.45,99.445,99.445,222000001.0
2007-10-08 04:15:00,99.45,99.45,99.45,99.45,64000000.0
2007-10-08 04:16:00,99.45,99.45,99.445,99.45,116500000.0
2007-10-08 04:17:00,99.45,99.45,99.44,99.45,81600000.0
2007-10-08 04:18:00,99.45,99.45,99.445,99.445,37600000.0
2007-10-08 04:19:00,99.44,99.46,99.44,99.45,293900001.0
2007-10-08 04:20:00,99.46,99.46,99.43,99.44,276100000.0
2007-10-08 04:21:00,99.43,99.46,99.43,99.44,823600000.0
2007-10-08 04:22:00,99.45,99.45,99.44,99.44,368399999.0
2007-10-08 04:23:00,99.45,99.45,99.45,99.45,24700000.0
2007-10-08 04:24:00,99.438,99.438,99.408,99.408,33400000.0
2007-10-08 04:25:00,99.45,99.45,99.45,99.45,8000000.0
2007-10-08 04:26:00,99.44,99.44,99.44,99.44,29200000.0
2007-10-08 04:27:00,99.44,99.45,99.44,99.44,271600000.0
2007-10-08 04:28:00,99.44,99.44,99.44,99.44,36800000.0
2007-10-08 04:29:00,99.44,99.44,99.44,99.44,20000000.0
2007-10-08 04:30:00,99.44,99.44,99.44,99.44,65600000.0
2007-10-08 04:31:00,99.44,99.44,99.44,99.44,32800000.0
2007-10-08 04:32:00,99.44,99.44,99.44,99.44,14400000.0
2007-10-08 04:33:00,99.44,99.44,99.41,99.42,487000002.0
2007-10-08 04:34:00,99.42,99.42,99.415,99.42,66300000.0
2007-10-08 04:35:00,99.42,99.43,99.42,99.42,114400000.0
2007-10-08 04:36:00,99.42,99.42,99.4,99.4,242800000.0
2007-10-08 04:37:00,99.41,99.42,99.4,99.41,187900000.0
2007-10-08 04:38:00,99.41,99.41,99.4,99.4,21600000.0
2007-10-08 04:39:00,99.39,99.41,99.39,99.41,238000005.0
2007-10-08 04:40:00,99.41,99.41,99.4,99.41,299900000.0
2007-10-08 04:41:00,99.41,99.43,99.4,99.43,721100000.0
2007-10-08 04:42:00,99.43,99.43,99.41,99.42,80800000.0
2007-10-08 04:43:00,99.42,99.42,99.42,99.42,40800000.0
2007-10-08 04:44:00,99.42,99.43,99.42,99.43,76800000.0
2007-10-08 04:45:00,99.43,99.43,99.42,99.43,158800000.0
2007-10-08 04:46:00,99.43,99.44,99.42,99.43,282600002.0
2007-10-08 04:47:00,99.44,99.45,99.43,99.43,309700000.0
2007-10-08 04:48:00,99.43,99.44,99.43,99.44,40800000.0
2007-10-08 04:49:00,99.44,99.44,99.44,99.44,122000000.0
2007-10-08 04:50:00,99.44,99.44,99.43,99.44,226300000.0
2007-10-08 04:51:00,99.44,99.44,99.43,99.44,161000000.0
2007-10-08 04:52:00,99.44,99.44,99.43,99.43,173600000.0
2007-10-08 04:53:00,99.43,99.43,99.43,99.43,191600000.0
2007-10-08 04:54:00,99.44,99.44,99.43,99.43,193599999.0
2007-10-08 04:55:00,99.44,99.44,99.44,99.44,120700000.0
2007-10-08 04:56:00,99.43,99.44,99.43,99.44,70700000.0
2007-10-08 04:57:00,99.44,99.45,99.44,99.45,107200000.0
2007-10-08 04:58:00,99.45,99.46,99.45,99.45,62400000.0
2007-10-08 04:59:00,99.46,99.46,99.45,99.46,20800000.0
2007-10-08 05:00:00,99.45,99.45,99.44,99.45,210399999.0
2007-10-08 05:01:00,99.45,99.45,99.45,99.45,155200004.0
2007-10-08 05:02:00,99.45,99.46,99.44,99.46,78299999.0
2007-10-08 05:03:00,99.45,99.45,99.45,99.45,75200000.0
2007-10-08 05:04:00,99.44,99.46,99.44,99.45,452500000.0
2007-10-08 05:05:00,99.45,99.46,99.44,99.46,65300000.0
2007-10-08 05:06:00,99.45,99.45,99.44,99.44,192799999.0
2007-10-08 05:07:00,99.44,99.44,99.44,99.44,49600000.0
2007-10-08 05:08:00,99.44,99.45,99.44,99.44,173600000.0
2007-10-08 05:09:00,99.44,99.44,99.43,99.43,188600000.0
2007-10-08 05:10:00,99.43,99.44,99.43,99.44,48000000.0
2007-10-08 05:11:00,99.44,99.44,99.42,99.43,132100000.0
2007-10-08 05:12:00,99.43,99.43,99.43,99.43,148400000.0
2007-10-08 05:13:00,99.43,99.43,99.43,99.43,95600000.0
2007-10-08 05:14:00,99.43,99.43,99.43,99.43,116000000.0
2007-10-08 05:15:00,99.43,99.44,99.43,99.44,123400000.0
2007-10-08 05:16:00,99.44,99.44,99.42,99.44,158499999.0
2007-10-08 05:17:00,99.44,99.44,99.44,99.44,12000000.0
2007-10-08 05:18:00,99.44,99.44,99.44,99.44,41600000.0
2007-10-08 05:19:00,99.44,99.44,99.41,99.42,64800000.0
2007-10-08 05:20:00,99.42,99.42,99.41,99.41,98800000.0
2007-10-08 05:21:00,99.41,99.43,99.41,99.41,103800000.0
2007-10-08 05:22:00,99.41,99.45,99.41,99.45,220800000.0
2007-10-08 05:23:00,99.45,99.45,99.42,99.43,158999998.0
2007-10-08 05:24:00,99.42,99.44,99.42,99.43,175199998.0
2007-10-08 05:25:00,99.43,99.43,99.43,99.43,90800000.0
2007-10-08 05:26:00,99.44,99.44,99.43,99.43,141600000.0
2007-10-08 05:27:00,99.43,99.43,99.43,99.43,51300000.0
2007-10-08 05:28:00,99.43,99.44,99.42,99.43,427600000.0
2007-10-08 05:29:00,99.44,99.44,99.43,99.44,48800000.0
2007-10-08 05:30:00,99.434,99.434,99.392,99.427,426500003.0
2007-10-08 05:31:00,99.44,99.44,99.44,99.44,54400000.0
2007-10-08 05:32:00,99.44,99.44,99.43,99.43,140000000.0
2007-10-08 05:33:00,99.43,99.43,99.42,99.43,239300000.0
2007-10-08 05:34:00,99.43,99.43,99.42,99.43,307300001.0
2007-10-08 05:35:00,99.43,99.43,99.42,99.43,159900000.0
2007-10-08 05:36:00,99.43,99.43,99.42,99.43,182100000.0
2007-10-08 05:37:00,99.43,99.43,99.43,99.43,38400000.0
2007-10-08 05:38:00,99.41,99.43,99.41,99.43,68000000.0
2007-10-08 05:39:00,99.43,99.43,99.41,99.42,86400000.0
2007-10-08 05:40:00,99.42,99.42,99.42,99.42,19200000.0
2007-10-08 05:41:00,99.42,99.42,99.4,99.42,351400000.0
2007-10-08 05:42:00,99.42,99.44,99.4,99.43,176800000.0
2007-10-08 05:43:00,99.43,99.43,99.41,99.42,274400000.0
2007-10-08 05:44:00,99.42,99.42,99.41,99.41,198400000.0
2007-10-08 05:45:00,99.41,99.43,99.41,99.42,607900003.0
2007-10-08 05:46:00,99.42,99.43,99.42,99.43,200099999.0
2007-10-08 05:47:00,99.43,99.43,99.43,99.43,239200000.0
2007-10-08 05:48:00,99.42,99.43,99.42,99.43,113000000.0
2007-10-08 05:49:00,99.43,99.43,99.425,99.43,22400000.0
2007-10-08 05:50:00,99.425,99.43,99.405,99.405,153000000.0
2007-10-08 05:51:00,99.405,99.41,99.405,99.41,13400000.0
2007-10-08 05:52:00,99.405,99.41,99.405,99.41,8100000.0
2007-10-08 05:53:00,99.41,99.41,99.41,99.41,37600000.0
2007-10-08 05:54:00,99.41,99.41,99.405,99.405,9600000.0
2007-10-08 05:55:00,99.41,99.42,99.41,99.42,10400000.0
2007-10-08 05:56:00,99.42,99.425,99.42,99.425,32800000.0
2007-10-08 05:57:00,99.41,99.43,99.405,99.405,137299999.0
2007-10-08 05:58:00,99.405,99.41,99.395,99.41,78000000.0
2007-10-08 05:59:00,99.41,99.41,99.41,99.41,9600000.0
2007-10-08 06:00:00,99.41,99.41,99.41,99.41,12800000.0
2007-10-08 06:01:00,99.41,99.41,99.41,99.41,6400000.0
2007-10-08 06:02:00,99.41,99.41,99.395,99.395,157499998.0
2007-10-08 06:03:00,99.395,99.4,99.39,99.4,264999999.0
2007-10-08 06:04:00,99.4,99.4,99.39,99.4,235200000.0
2007-10-08 06:05:00,99.4,99.4,99.4,99.4,40000000.0
2007-10-08 06:06:00,99.4,99.4,99.4,99.4,40000000.0
2007-10-08 06:07:00,99.4,99.4,99.395,99.4,66900000.0
2007-10-08 06:08:00,99.395,99.4,99.38,99.4,254499999.0
2007-10-08 06:09:00,99.4,99.4,99.395,99.395,32000000.0
2007-10-08 06:10:00,99.4,99.405,99.4,99.405,74400000.0
2007-10-08 06:11:00,99.405,99.405,99.4,99.405,49600000.0
2007-10-08 06:12:00,99.405,99.405,99.38,99.38,147100000.0
2007-10-08 06:13:00,99.38,99.39,99.38,99.385,285499999.0
2007-10-08 06:14:00,99.39,99.39,99.37,99.38,217300000.0
2007-10-08 06:15:00,99.38,99.38,99.37,99.37,350400000.0
2007-10-08 06:16:00,99.37,99.4,99.37,99.38,353900001.0
2007-10-08 06:17:00,99.38,99.39,99.38,99.39,134500004.0
2007-10-08 06:18:00,99.39,99.39,99.37,99.38,84900000.0
2007-10-08 06:19:00,99.38,99.38,99.37,99.38,81800000.0
2007-10-08 06:20:00,99.38,99.39,99.37,99.38,157000001.0
2007-10-08 06:21:00,99.39,99.4,99.39,99.4,59200000.0
2007-10-08 06:22:00,99.4,99.4,99.4,99.4,7200000.0
2007-10-08 06:23:00,99.4,99.4,99.37,99.39,240400000.0
2007-10-08 06:24:00,99.39,99.39,99.38,99.39,78400000.0
2007-10-08 06:25:00,99.39,99.4,99.38,99.38,184399999.0
2007-10-08 06:26:00,99.38,99.4,99.38,99.39,129299997.0
2007-10-08 06:27:00,99.39,99.4,99.39,99.4,82400000.0
2007-10-08 06:28:00,99.41,99.41,99.39,99.4,124800000.0
2007-10-08 06:29:00,99.364,99.387,99.363,99.363,269200004.0
2007-10-08 06:30:00,99.4,99.4,99.4,99.4,9600000.0
2007-10-08 06:31:00,99.406,99.406,99.383,99.383,159400000.0
2007-10-08 06:32:00,99.4,99.41,99.4,99.41,140000000.0
2007-10-08 06:33:00,99.41,99.41,99.4,99.41,84000000.0
2007-10-08 06:34:00,99.41,99.41,99.4,99.41,63200000.0
2007-10-08 06:35:00,99.41,99.42,99.41,99.42,101600000.0
2007-10-08 06:36:00,99.42,99.42,99.42,99.42,14200000.0
2007-10-08 06:37:00,99.42,99.43,99.42,99.42,94000000.0
2007-10-08 06:38:00,99.42,99.43,99.42,99.43,21000000.0
2007-10-08 06:39:00,99.43,99.43,99.42,99.43,70000000.0
2007-10-08 06:40:00,99.45,99.45,99.43,99.43,98400000.0
2007-10-08 06:41:00,99.43,99.43,99.43,99.43,54400000.0
2007-10-08 06:42:00,99.43,99.43,99.42,99.43,69100000.0
2007-10-08 06:43:00,99.43,99.44,99.42,99.43,119700000.0
2007-10-08 06:44:00,99.42,99.43,99.42,99.42,181399998.0
2007-10-08 06:45:00,99.43,99.43,99.42,99.43,55600000.0
2007-10-08 06:46:00,99.43,99.43,99.42,99.43,100400000.0
2007-10-08 06:47:00,99.43,99.43,99.42,99.43,61800000.0
2007-10-08 06:48:00,99.42,99.43,99.4,99.42,195799999.0
2007-10-08 06:49:00,99.42,99.42,99.41,99.42,160000000.0
2007-10-08 06:50:00,99.42,99.43,99.42,99.43,80800000.0
2007-10-08 06:51:00,99.43,99.43,99.43,99.43,16400000.0
2007-10-08 06:52:00,99.43,99.43,99.42,99.42,195200000.0
2007-10-08 06:53:00,99.42,99.42,99.42,99.42,22400000.0
2007-10-08 06:54:00,99.42,99.42,99.42,99.42,20800000.0
2007-10-08 06:55:00,99.42,99.42,99.42,99.42,14400000.0
2007-10-08 06:56:00,99.42,99.44,99.42,99.44,108800000.0
2007-10-08 06:57:00,99.44,99.44,99.43,99.43,59200000.0
2007-10-08 06:58:00,99.43,99.43,99.43,99.43,12800000.0
2007-10-08 06:59:00,99.43,99.43,99.43,99.43,89600000.0
2007-10-08 07:00:00,99.43,99.45,99.43,99.44,202400000.0
2007-10-08 07:01:00,99.43,99.45,99.43,99.45,37600000.0
2007-10-08 07:02:00,99.44,99.44,99.43,99.44,44800000.0
2007-10-08 07:03:00,99.45,99.45,99.44,99.44,19200000.0
2007-10-08 07:04:00,99.44,99.44,99.44,99.44,29600000.0
2007-10-08 07:05:00,99.44,99.45,99.43,99.43,32400000.0
2007-10-08 07:06:00,99.44,99.45,99.44,99.45,28900000.0
2007-10-08 07:07:00,99.44,99.45,99.44,99.45,13600000.0
2007-10-08 07:08:00,99.45,99.45,99.45,99.45,2400000.0
2007-10-08 07:09:00,99.45,99.45,99.45,99.45,14400000.0
2007-10-08 07:10:00,99.45,99.45,99.45,99.45,2400000.0
2007-10-08 07:11:00,99.414,99.434,99.391,99.432,1472899991.0
2007-10-08 07:12:00,99.44,99.44,99.43,99.43,58699999.0
2007-10-08 07:13:00,99.43,99.44,99.42,99.44,292499999.0
2007-10-08 07:14:00,99.44,99.44,99.44,99.44,38400000.0
2007-10-08 07:15:00,99.44,99.44,99.44,99.44,50400000.0
2007-10-08 07:16:00,99.44,99.44,99.43,99.43,100000000.0
2007-10-08 07:17:00,99.43,99.43,99.42,99.42,275599999.0
2007-10-08 07:18:00,99.42,99.43,99.42,99.42,165600000.0
2007-10-08 07:19:00,99.42,99.43,99.4,99.41,547900000.0
2007-10-08 07:20:00,99.42,99.43,99.41,99.42,191900000.0
2007-10-08 07:21:00,99.425,99.425,99.415,99.42,103600000.0
2007-10-08 07:22:00,99.42,99.42,99.42,99.42,64400000.0
2007-10-08 07:23:00,99.42,99.435,99.415,99.43,153200000.0
2007-10-08 07:24:00,99.42,99.44,99.42,99.43,280900000.0
2007-10-08 07:25:00,99.43,99.43,99.42,99.42,213200000.0
2007-10-08 07:26:00,99.42,99.43,99.41,99.42,226600000.0
2007-10-08 07:27:00,99.42,99.435,99.42,99.435,201600000.0
2007-10-08 07:28:00,99.435,99.44,99.43,99.44,199200000.0
2007-10-08 07:29:00,99.44,99.45,99.42,99.43,568399999.0
2007-10-08 07:30:00,99.42,99.43,99.41,99.41,680500000.0
2007-10-08 07:31:00,99.41,99.43,99.41,99.43,227300001.0
2007-10-08 07:32:00,99.43,99.44,99.41,99.43,213700000.0
2007-10-08 07:33:00,99.43,99.44,99.42,99.42,250000000.0
2007-10-08 07:34:00,99.42,99.43,99.41,99.41,337500000.0
2007-10-08 07:35:00,99.42,99.43,99.41,99.42,155400000.0
2007-10-08 07:36:00,99.42,99.42,99.4,99.4,290799999.0
2007-10-08 07:37:00,99.4,99.43,99.4,99.41,376799998.0
2007-10-08 07:38:00,99.41,99.43,99.4,99.41,276600000.0
2007-10-08 07:39:00,99.42,99.42,99.42,99.42,176000000.0
2007-10-08 07:40:00,99.42,99.43,99.41,99.41,333499998.0
2007-10-08 07:41:00,99.41,99.43,99.41,99.43,230099998.0
2007-10-08 07:42:00,99.43,99.43,99.4,99.41,410199996.0
2007-10-08 07:43:00,99.41,99.43,99.41,99.41,220800000.0
2007-10-08 07:44:00,99.41,99.41,99.37,99.38,391200002.0
2007-10-08 07:45:00,99.38,99.39,99.36,99.36,299899999.0
2007-10-08 07:46:00,99.36,99.39,99.36,99.39,321999993.0
2007-10-08 07:47:00,99.39,99.39,99.36,99.385,765300006.0
2007-10-08 07:48:00,99.39,99.39,99.37,99.38,625700001.0
2007-10-08 07:49:00,99.38,99.39,99.37,99.38,328099999.0
2007-10-08 07:50:00,99.39,99.4,99.36,99.36,553399997.0
2007-10-08 07:51:00,99.37,99.37,99.36,99.37,338200003.0
2007-10-08 07:52:00,99.37,99.38,99.36,99.36,1060000001.0
2007-10-08 07:53:00,99.365,99.38,99.36,99.36,464999994.0
2007-10-08 07:54:00,99.36,99.38,99.36,99.365,580299998.0
2007-10-08 07:55:00,99.365,99.41,99.36,99.41,843899999.0
2007-10-08 07:56:00,99.4,99.41,99.39,99.4,191800001.0
2007-10-08 07:57:00,99.41,99.42,99.39,99.42,218900001.0
2007-10-08 07:58:00,99.42,99.42,99.4,99.4,200000001.0
2007-10-08 07:59:00,99.41,99.41,99.4,99.4,293500008.0
2007-10-08 08:00:00,99.41,99.42,99.41,99.41,235300000.0
2007-10-08 08:01:00,99.415,99.42,99.4,99.41,515900008.0
2007-10-08 08:02:00,99.41,99.42,99.4,99.4,575599999.0
2007-10-08 08:03:00,99.4,99.41,99.38,99.39,420000002.0
2007-10-08 08:04:00,99.39,99.4,99.38,99.39,589900001.0
2007-10-08 08:05:00,99.4,99.41,99.38,99.39,304300000.0
2007-10-08 08:06:00,99.39,99.395,99.36,99.36,491600000.0
2007-10-08 08:07:00,99.36,99.37,99.35,99.36,417100000.0
2007-10-08 08:08:00,99.35,99.36,99.32,99.34,713299994.0
2007-10-08 08:09:00,99.35,99.35,99.33,99.33,326000003.0
2007-10-08 08:10:00,99.33,99.34,99.31,99.32,666900000.0
2007-10-08 08:11:00,99.32,99.33,99.3,99.33,592000000.0
2007-10-08 08:12:00,99.33,99.34,99.33,99.34,430800000.0
2007-10-08 08:13:00,99.34,99.34,99.32,99.34,500000000.0
2007-10-08 08:14:00,99.34,99.35,99.32,99.34,560400000.0
2007-10-08 08:15:00,99.33,99.35,99.33,99.34,395600000.0
2007-10-08 08:16:00,99.34,99.34,99.33,99.34,308800000.0
2007-10-08 08:17:00,99.34,99.35,99.33,99.33,91400000.0
2007-10-08 08:18:00,99.34,99.35,99.315,99.32,909899997.0
2007-10-08 08:19:00,99.33,99.33,99.32,99.33,273300000.0
2007-10-08 08:20:00,99.32,99.325,99.29,99.32,484699999.0
2007-10-08 08:21:00,99.32,99.32,99.29,99.31,508799995.0
2007-10-08 08:22:00,99.29,99.3,99.27,99.27,838100002.0
2007-10-08 08:23:00,99.27,99.3,99.25,99.3,565900002.0
2007-10-08 08:24:00,99.3,99.31,99.28,99.28,482999998.0
2007-10-08 08:25:00,99.29,99.3,99.27,99.3,387400000.0
2007-10-08 08:26:00,99.3,99.3,99.27,99.27,402699998.0
2007-10-08 08:27:00,99.28,99.31,99.27,99.29,1017599994.0
2007-10-08 08:28:00,99.29,99.31,99.28,99.31,228800000.0
2007-10-08 08:29:00,99.3,99.33,99.3,99.33,252800000.0
2007-10-08 08:30:00,99.31,99.33,99.28,99.28,580900000.0
2007-10-08 08:31:00,99.29,99.3,99.27,99.27,505600000.0
2007-10-08 08:32:00,99.27,99.29,99.26,99.27,433099994.0
2007-10-08 08:33:00,99.27,99.32,99.27,99.31,278599995.0
2007-10-08 08:34:00,99.31,99.31,99.27,99.28,444799999.0
2007-10-08 08:35:00,99.27,99.27,99.2,99.23,791199999.0
2007-10-08 08:36:00,99.23,99.27,99.22,99.27,507200000.0
2007-10-08 08:37:00,99.27,99.28,99.25,99.28,544000000.0
2007-10-08 08:38:00,99.28,99.28,99.26,99.26,532000001.0
2007-10-08 08:39:00,99.26,99.33,99.26,99.32,1071700006.0
2007-10-08 08:40:00,99.32,99.33,99.29,99.3,871500000.0
2007-10-08 08:41:00,99.3,99.33,99.29,99.33,851199994.0
2007-10-08 08:42:00,99.31,99.33,99.3,99.33,592799999.0
2007-10-08 08:43:00,99.33,99.36,99.33,99.36,332000000.0
2007-10-08 08:44:00,99.36,99.37,99.33,99.34,986399997.0
2007-10-08 08:45:00,99.35,99.36,99.33,99.35,377599999.0
2007-10-08 08:46:00,99.35,99.35,99.31,99.31,322400000.0
2007-10-08 08:47:00,99.32,99.355,99.32,99.34,831199999.0
2007-10-08 08:48:00,99.34,99.37,99.34,99.36,908399999.0
2007-10-08 08:49:00,99.37,99.39,99.35,99.36,1138799998.0
2007-10-08 08:50:00,99.36,99.36,99.35,99.36,43200000.0
2007-10-08 08:51:00,99.37,99.37,99.35,99.36,633999998.0
2007-10-08 08:52:00,99.36,99.37,99.33,99.33,477100001.0
2007-10-08 08:53:00,99.33,99.34,99.31,99.31,780399997.0
2007-10-08 08:54:00,99.31,99.32,99.29,99.3,686099997.0
2007-10-08 08:55:00,99.3,99.33,99.29,99.3,860399995.0
2007-10-08 08:56:00,99.3,99.32,99.29,99.3,796299998.0
2007-10-08 08:57:00,99.31,99.32,99.3,99.31,653399992.0
2007-10-08 08:58:00,99.32,99.33,99.31,99.31,235800001.0
2007-10-08 08:59:00,99.32,99.32,99.3,99.31,1111800012.0
2007-10-08 09:00:00,99.31,99.32,99.29,99.3,1667599981.0
2007-10-08 09:01:00,99.3,99.3,99.29,99.3,651999998.0
2007-10-08 09:02:00,99.29,99.31,99.29,99.3,153699999.0
2007-10-08 09:03:00,99.3,99.31,99.28,99.3,438099998.0
2007-10-08 09:04:00,99.29,99.33,99.29,99.32,265600000.0
2007-10-08 09:05:00,99.32,99.32,99.32,99.32,168000000.0
2007-10-08 09:06:00,99.33,99.33,99.29,99.29,941599989.0
2007-10-08 09:07:00,99.3,99.31,99.29,99.3,520599996.0
2007-10-08 09:08:00,99.29,99.31,99.29,99.305,415199996.0
2007-10-08 09:09:00,99.31,99.33,99.295,99.32,175100000.0
2007-10-08 09:10:00,99.32,99.33,99.3,99.3,488000000.0
2007-10-08 09:11:00,99.3,99.3,99.29,99.29,220599992.0
2007-10-08 09:12:00,99.29,99.3,99.275,99.29,286399997.0
2007-10-08 09:13:00,99.29,99.31,99.29,99.3,309900000.0
2007-10-08 09:14:00,99.29,99.31,99.28,99.29,241500000.0
2007-10-08 09:15:00,99.29,99.3,99.28,99.28,373500000.0
2007-10-08 09:16:00,99.29,99.305,99.29,99.305,422400000.0
2007-10-08 09:17:00,99.305,99.31,99.29,99.3,332799997.0
2007-10-08 09:18:00,99.305,99.31,99.28,99.3,880999996.0
2007-10-08 09:19:00,99.295,99.34,99.295,99.33,1204399989.0
2007-10-08 09:20:00,99.33,99.35,99.33,99.33,952799994.0
2007-10-08 09:21:00,99.33,99.35,99.3,99.31,752200001.0
2007-10-08 09:22:00,99.3,99.33,99.3,99.31,1086200020.0
2007-10-08 09:23:00,99.31,99.33,99.31,99.32,692999995.0
2007-10-08 09:24:00,99.32,99.33,99.305,99.305,656000000.0
2007-10-08 09:25:00,99.31,99.32,99.3,99.305,396799994.0
2007-10-08 09:26:00,99.305,99.32,99.3,99.3,298999999.0
2007-10-08 09:27:00,99.3,99.31,99.29,99.3,534600005.0
2007-10-08 09:28:00,99.3,99.31,99.27,99.28,950899994.0
2007-10-08 09:29:00,99.275,99.33,99.27,99.32,1047699982.0
2007-10-08 09:30:00,99.32,99.34,99.31,99.34,559099999.0
2007-10-08 09:31:00,99.34,99.35,99.31,99.32,506299997.0
2007-10-08 09:32:00,99.32,99.33,99.3,99.31,1187199994.0
2007-10-08 09:33:00,99.31,99.31,99.3,99.31,523399997.0
2007-10-08 09:34:00,99.305,99.315,99.3,99.31,543199995.0
2007-10-08 09:35:00,99.32,99.335,99.31,99.315,655999994.0
2007-10-08 09:36:00,99.315,99.315,99.3,99.31,257599997.0
2007-10-08 09:37:00,99.31,99.31,99.26,99.27,687900004.0
2007-10-08 09:38:00,99.27,99.29,99.25,99.27,742199999.0
2007-10-08 09:39:00,99.26,99.27,99.24,99.26,402599996.0
2007-10-08 09:40:00,99.26,99.28,99.26,99.28,436000000.0
2007-10-08 09:41:00,99.28,99.3,99.28,99.29,595199998.0
2007-10-08 09:42:00,99.29,99.29,99.2,99.21,846399999.0
2007-10-08 09:43:00,99.21,99.21,99.15,99.18,1208700002.0
2007-10-08 09:44:00,99.19,99.21,99.17,99.17,1065200003.0
2007-10-08 09:45:00,99.17,99.19,99.15,99.18,1450299993.0
2007-10-08 09:46:00,99.19,99.19,99.14,99.17,1317999982.0
2007-10-08 09:47:00,99.17,99.19,99.16,99.19,684699998.0
2007-10-08 09:48:00,99.18,99.2,99.16,99.19,590400000.0
2007-10-08 09:49:00,99.19,99.21,99.09,99.16,1241500006.0
2007-10-08 09:50:00,99.16,99.18,99.16,99.17,1326399998.0
2007-10-08 09:51:00,99.17,99.18,99.15,99.15,584000000.0
2007-10-08 09:52:00,99.16,99.16,99.13,99.13,1256400001.0
2007-10-08 09:53:00,99.13,99.145,99.1,99.14,1393999995.0
2007-10-08 09:54:00,99.14,99.18,99.14,99.17,1071200000.0
2007-10-08 09:55:00,99.17,99.18,99.13,99.14,1096100007.0
2007-10-08 09:56:00,99.15,99.15,99.1,99.12,1340899994.0
2007-10-08 09:57:00,99.12,99.15,99.12,99.14,450500001.0
2007-10-08 09:58:00,99.15,99.15,99.12,99.125,641400007.0
2007-10-08 09:59:00,99.125,99.17,99.12,99.15,1225699989.0
2007-10-08 10:00:00,99.15,99.16,99.13,99.14,1878700007.0
2007-10-08 10:01:00,99.14,99.16,99.14,99.15,951999989.0
2007-10-08 10:02:00,99.16,99.18,99.15,99.17,604799997.0
2007-10-08 10:03:00,99.16,99.22,99.16,99.21,1501600002.0
2007-10-08 10:04:00,99.21,99.23,99.21,99.23,1245700005.0
2007-10-08 10:05:00,99.22,99.24,99.21,99.24,1471100014.0
2007-10-08 10:06:00,99.23,99.25,99.22,99.23,953200000.0
2007-10-08 10:07:00,99.24,99.24,99.22,99.23,765200015.0
2007-10-08 10:08:00,99.23,99.25,99.23,99.25,267199999.0
2007-10-08 10:09:00,99.25,99.25,99.23,99.25,608400002.0
2007-10-08 10:10:00,99.25,99.255,99.24,99.24,513499987.0
2007-10-08 10:11:00,99.24,99.25,99.23,99.24,609599992.0
2007-10-08 10:12:00,99.24,99.27,99.24,99.27,523999998.0
2007-10-08 10:13:00,99.27,99.28,99.25,99.27,1325700005.0
2007-10-08 10:14:00,99.27,99.27,99.24,99.26,887999993.0
2007-10-08 10:15:00,99.26,99.265,99.25,99.25,128000000.0
2007-10-08 10:16:00,99.25,99.25,99.21,99.23,659799993.0
2007-10-08 10:17:00,99.23,99.24,99.22,99.24,178399999.0
2007-10-08 10:18:00,99.24,99.25,99.225,99.23,773199982.0
2007-10-08 10:19:00,99.24,99.245,99.23,99.24,556399992.0
2007-10-08 10:20:00,99.24,99.26,99.23,99.25,339200000.0
2007-10-08 10:21:00,99.25,99.27,99.24,99.24,1281399988.0
2007-10-08 10:22:00,99.25,99.285,99.24,99.28,1220299992.0
2007-10-08 10:23:00,99.28,99.29,99.24,99.28,638999995.0
2007-10-08 10:24:00,99.28,99.295,99.25,99.25,771699991.0
2007-10-08 10:25:00,99.26,99.28,99.24,99.26,795299999.0
2007-10-08 10:26:00,99.25,99.26,99.24,99.25,654699996.0
2007-10-08 10:27:00,99.25,99.28,99.25,99.27,450399999.0
2007-10-08 10:28:00,99.27,99.27,99.24,99.27,1485300002.0
2007-10-08 10:29:00,99.27,99.3,99.27,99.29,442399998.0
2007-10-08 10:30:00,99.29,99.29,99.26,99.26,708700005.0
2007-10-08 10:31:00,99.27,99.29,99.27,99.28,721299994.0
2007-10-08 10:32:00,99.27,99.29,99.27,99.27,399499995.0
2007-10-08 10:33:00,99.27,99.28,99.27,99.28,111999998.0
2007-10-08 10:34:00,99.28,99.3,99.28,99.3,312800000.0
2007-10-08 10:35:00,99.3,99.31,99.29,99.295,826800009.0
2007-10-08 10:36:00,99.29,99.31,99.29,99.31,852699995.0
2007-10-08 10:37:00,99.31,99.31,99.27,99.27,1057399988.0
2007-10-08 10:38:00,99.27,99.28,99.26,99.26,611199999.0
2007-10-08 10:39:00,99.26,99.28,99.26,99.28,455999999.0
2007-10-08 10:40:00,99.29,99.29,99.26,99.27,675299985.0
2007-10-08 10:41:00,99.275,99.28,99.255,99.27,697399980.0
2007-10-08 10:42:00,99.27,99.28,99.24,99.24,705099995.0
2007-10-08 10:43:00,99.25,99.25,99.23,99.25,821099996.0
2007-10-08 10:44:00,99.245,99.255,99.24,99.25,354699993.0
2007-10-08 10:45:00,99.26,99.28,99.22,99.23,981600000.0
2007-10-08 10:46:00,99.23,99.23,99.18,99.18,951799996.0
2007-10-08 10:47:00,99.18,99.21,99.18,99.19,1514700011.0
2007-10-08 10:48:00,99.19,99.2,99.16,99.18,1675500002.0
2007-10-08 10:49:00,99.18,99.18,99.14,99.15,648900000.0
2007-10-08 10:50:00,99.14,99.15,99.11,99.13,901899988.0
2007-10-08 10:51:00,99.13,99.17,99.1,99.11,1529199981.0
2007-10-08 10:52:00,99.115,99.15,99.1,99.15,1221499981.0
2007-10-08 10:53:00,99.15,99.18,99.13,99.15,908400000.0
2007-10-08 10:54:00,99.15,99.18,99.14,99.18,1281599998.0
2007-10-08 10:55:00,99.18,99.18,99.14,99.17,1272699985.0
2007-10-08 10:56:00,99.18,99.22,99.17,99.2,1468499991.0
2007-10-08 10:57:00,99.21,99.21,99.17,99.18,1177200004.0
2007-10-08 10:58:00,99.17,99.19,99.15,99.17,1333000006.0
2007-10-08 10:59:00,99.17,99.19,99.16,99.17,1109799996.0
2007-10-08 11:00:00,99.18,99.19,99.145,99.17,1251299998.0
2007-10-08 11:01:00,99.17,99.17,99.15,99.15,1242499992.0
2007-10-08 11:02:00,99.15,99.15,99.13,99.13,1231800019.0
2007-10-08 11:03:00,99.13,99.13,99.09,99.1,1464399987.0
2007-10-08 11:04:00,99.1,99.11,99.075,99.085,957699995.0
2007-10-08 11:05:00,99.085,99.09,99.07,99.08,1411900008.0
2007-10-08 11:06:00,99.08,99.13,99.08,99.13,824799992.0
2007-10-08 11:07:00,99.13,99.14,99.12,99.12,334099997.0
2007-10-08 11:08:00,99.13,99.14,99.12,99.14,379199993.0
2007-10-08 11:09:00,99.14,99.14,99.12,99.125,682399996.0
2007-10-08 11:10:00,99.12,99.14,99.12,99.14,143200000.0
2007-10-08 11:11:00,99.135,99.14,99.13,99.14,353599995.0
2007-10-08 11:12:00,99.14,99.14,99.12,99.13,210500000.0
2007-10-08 11:13:00,99.12,99.14,99.11,99.13,468800002.0
2007-10-08 11:14:00,99.13,99.15,99.13,99.15,289600000.0
2007-10-08 11:15:00,99.15,99.17,99.14,99.15,413699999.0
2007-10-08 11:16:00,99.15,99.15,99.14,99.14,521599996.0
2007-10-08 11:17:00,99.14,99.14,99.12,99.13,1235799975.0
2007-10-08 11:18:00,99.14,99.15,99.13,99.15,773599992.0
2007-10-08 11:19:00,99.15,99.15,99.14,99.14,624799996.0
2007-10-08 11:20:00,99.14,99.14,99.12,99.13,582799993.0
2007-10-08 11:21:00,99.12,99.14,99.1,99.11,818799980.0
2007-10-08 11:22:00,99.11,99.11,99.08,99.1,885400002.0
2007-10-08 11:23:00,99.09,99.11,99.08,99.1,738299998.0
2007-10-08 11:24:00,99.09,99.12,99.09,99.12,640200008.0
2007-10-08 11:25:00,99.12,99.12,99.11,99.12,904499989.0
2007-10-08 11:26:00,99.12,99.14,99.11,99.12,819800002.0
2007-10-08 11:27:00,99.12,99.155,99.12,99.13,1000799999.0
2007-10-08 11:28:00,99.13,99.14,99.1,99.11,646399995.0
2007-10-08 11:29:00,99.11,99.12,99.09,99.09,1255299997.0
2007-10-08 11:30:00,99.09,99.11,99.085,99.1,611899995.0
2007-10-08 11:31:00,99.1,99.105,99.07,99.08,476099992.0
2007-10-08 11:32:00,99.085,99.11,99.08,99.09,832799997.0
2007-10-08 11:33:00,99.09,99.105,99.08,99.08,861500002.0
2007-10-08 11:34:00,99.09,99.105,99.09,99.105,694299991.0
2007-10-08 11:35:00,99.11,99.11,99.07,99.08,619199996.0
2007-10-08 11:36:00,99.08,99.11,99.07,99.1,931399993.0
2007-10-08 11:37:00,99.11,99.15,99.11,99.15,579599999.0
2007-10-08 11:38:00,99.15,99.15,99.11,99.12,471000003.0
2007-10-08 11:39:00,99.12,99.14,99.12,99.14,593799997.0
2007-10-08 11:40:00,99.14,99.16,99.14,99.16,364900001.0
2007-10-08 11:41:00,99.16,99.16,99.13,99.15,643900011.0
2007-10-08 11:42:00,99.15,99.16,99.15,99.16,451300014.0
2007-10-08 11:43:00,99.16,99.18,99.15,99.17,660099996.0
2007-10-08 11:44:00,99.17,99.19,99.17,99.19,275199998.0
2007-10-08 11:45:00,99.18,99.21,99.16,99.2,1460799993.0
2007-10-08 11:46:00,99.2,99.21,99.19,99.2,625599988.0
2007-10-08 11:47:00,99.21,99.22,99.2,99.22,947899987.0
2007-10-08 11:48:00,99.22,99.22,99.18,99.19,665199985.0
2007-10-08 11:49:00,99.19,99.21,99.17,99.18,1469400014.0
2007-10-08 11:50:00,99.19,99.19,99.14,99.15,1004500002.0
2007-10-08 11:51:00,99.15,99.18,99.15,99.17,1258099997.0
2007-10-08 11:52:00,99.18,99.2,99.16,99.19,602899987.0
2007-10-08 11:53:00,99.19,99.2,99.18,99.2,692300008.0
2007-10-08 11:54:00,99.2,99.21,99.18,99.18,433199987.0
2007-10-08 11:55:00,99.19,99.22,99.19,99.21,699799988.0
2007-10-08 11:56:00,99.21,99.22,99.19,99.2,551200002.0
2007-10-08 11:57:00,99.19,99.21,99.19,99.19,284800000.0
2007-10-08 11:58:00,99.19,99.21,99.19,99.21,253999998.0
2007-10-08 11:59:00,99.21,99.21,99.21,99.21,151200000.0
2007-10-08 12:00:00,99.2,99.21,99.2,99.2,404899987.0
2007-10-08 12:01:00,99.19,99.21,99.19,99.21,211899995.0
2007-10-08 12:02:00,99.21,99.21,99.2,99.2,95200000.0
2007-10-08 12:03:00,99.19,99.21,99.18,99.2,188300002.0
2007-10-08 12:04:00,99.2,99.2,99.16,99.18,350199999.0
2007-10-08 12:05:00,99.19,99.2,99.17,99.19,435700002.0
2007-10-08 12:06:00,99.18,99.21,99.18,99.21,870300014.0
2007-10-08 12:07:00,99.19,99.21,99.19,99.19,255500001.0
2007-10-08 12:08:00,99.19,99.21,99.19,99.2,207200000.0
2007-10-08 12:09:00,99.2,99.2,99.17,99.19,338299996.0
2007-10-08 12:10:00,99.18,99.2,99.18,99.18,391799999.0
2007-10-08 12:11:00,99.18,99.19,99.17,99.18,192000000.0
2007-10-08 12:12:00,99.18,99.19,99.17,99.18,253299999.0
2007-10-08 12:13:00,99.18,99.19,99.16,99.18,212800000.0
2007-10-08 12:14:00,99.18,99.2,99.155,99.19,522300004.0
2007-10-08 12:15:00,99.19,99.205,99.18,99.2,148000000.0
2007-10-08 12:16:00,99.2,99.21,99.18,99.2,112700000.0
2007-10-08 12:17:00,99.21,99.21,99.18,99.205,396800002.0
2007-10-08 12:18:00,99.2,99.21,99.19,99.195,145899999.0
2007-10-08 12:19:00,99.2,99.21,99.18,99.2,237499997.0
2007-10-08 12:20:00,99.2,99.2,99.175,99.18,197400000.0
2007-10-08 12:21:00,99.18,99.19,99.17,99.17,773200000.0
2007-10-08 12:22:00,99.17,99.19,99.17,99.18,421899998.0
2007-10-08 12:23:00,99.18,99.19,99.16,99.18,142400002.0
2007-10-08 12:24:00,99.18,99.19,99.16,99.18,385599998.0
2007-10-08 12:25:00,99.18,99.18,99.15,99.15,168800000.0
2007-10-08 12:26:00,99.16,99.17,99.14,99.15,297900002.0
2007-10-08 12:27:00,99.15,99.18,99.15,99.17,257700001.0
2007-10-08 12:28:00,99.16,99.17,99.16,99.17,108000000.0
2007-10-08 12:29:00,99.16,99.17,99.15,99.17,81600000.0
2007-10-08 12:30:00,99.17,99.17,99.15,99.16,267300001.0
2007-10-08 12:31:00,99.16,99.165,99.16,99.16,196000000.0
2007-10-08 12:32:00,99.16,99.16,99.15,99.15,80800000.0
2007-10-08 12:33:00,99.16,99.16,99.14,99.15,459300008.0
2007-10-08 12:34:00,99.14,99.16,99.14,99.16,103200001.0
2007-10-08 12:35:00,99.16,99.17,99.14,99.16,439200000.0
2007-10-08 12:36:00,99.16,99.19,99.16,99.19,665399995.0
2007-10-08 12:37:00,99.18,99.19,99.16,99.185,829999989.0
2007-10-08 12:38:00,99.185,99.2,99.18,99.2,801000000.0
2007-10-08 12:39:00,99.2,99.2,99.2,99.2,875599993.0
2007-10-08 12:40:00,99.2,99.2,99.19,99.2,526200000.0
2007-10-08 12:41:00,99.2,99.2,99.185,99.2,359400000.0
2007-10-08 12:42:00,99.2,99.2,99.165,99.165,346599998.0
2007-10-08 12:43:00,99.17,99.17,99.165,99.165,318199992.0
2007-10-08 12:44:00,99.17,99.18,99.16,99.18,941899980.0
2007-10-08 12:45:00,99.18,99.19,99.17,99.19,207999999.0
2007-10-08 12:46:00,99.19,99.2,99.17,99.19,722200001.0
2007-10-08 12:47:00,99.18,99.19,99.16,99.19,706499995.0
2007-10-08 12:48:00,99.19,99.19,99.16,99.18,411600002.0
2007-10-08 12:49:00,99.18,99.18,99.15,99.155,444199997.0
2007-10-08 12:50:00,99.15,99.18,99.15,99.18,310000000.0
2007-10-08 12:51:00,99.19,99.19,99.17,99.18,397300000.0
2007-10-08 12:52:00,99.18,99.2,99.175,99.185,564000002.0
2007-10-08 12:53:00,99.19,99.19,99.18,99.19,557999995.0
2007-10-08 12:54:00,99.19,99.205,99.18,99.19,478999999.0
2007-10-08 12:55:00,99.19,99.2,99.17,99.18,539600003.0
2007-10-08 12:56:00,99.18,99.2,99.175,99.18,1504799995.0
2007-10-08 12:57:00,99.175,99.19,99.17,99.18,838499994.0
2007-10-08 12:58:00,99.19,99.19,99.18,99.19,216599997.0
2007-10-08 12:59:00,99.19,99.22,99.19,99.22,846600004.0
2007-10-08 13:00:00,99.22,99.25,99.21,99.22,1005199991.0
2007-10-08 13:01:00,99.22,99.23,99.22,99.22,462399999.0
2007-10-08 13:02:00,99.22,99.23,99.21,99.22,531199999.0
2007-10-08 13:03:00,99.22,99.23,99.21,99.22,392000001.0
2007-10-08 13:04:00,99.22,99.24,99.21,99.22,387200000.0
2007-10-08 13:05:00,99.22,99.23,99.21,99.21,460000002.0
2007-10-08 13:06:00,99.21,99.23,99.2,99.22,305600001.0
2007-10-08 13:07:00,99.22,99.23,99.22,99.23,195700000.0
2007-10-08 13:08:00,99.22,99.24,99.21,99.21,859000002.0
2007-10-08 13:09:00,99.21,99.23,99.21,99.22,220800001.0
2007-10-08 13:10:00,99.22,99.23,99.205,99.22,581000005.0
2007-10-08 13:11:00,99.23,99.24,99.21,99.23,340000001.0
2007-10-08 13:12:00,99.23,99.24,99.22,99.24,212199998.0
2007-10-08 13:13:00,99.24,99.27,99.22,99.27,572800001.0
2007-10-08 13:14:00,99.27,99.27,99.25,99.26,441200002.0
2007-10-08 13:15:00,99.26,99.29,99.25,99.27,385600001.0
2007-10-08 13:16:00,99.27,99.27,99.24,99.25,701100003.0
2007-10-08 13:17:00,99.25,99.26,99.23,99.26,258400000.0
2007-10-08 13:18:00,99.25,99.26,99.25,99.25,107200000.0
2007-10-08 13:19:00,99.25,99.25,99.24,99.25,184000000.0
2007-10-08 13:20:00,99.25,99.26,99.25,99.26,250400000.0
2007-10-08 13:21:00,99.26,99.26,99.23,99.25,553599990.0
2007-10-08 13:22:00,99.25,99.25,99.225,99.24,429700000.0
2007-10-08 13:23:00,99.225,99.25,99.22,99.24,391399992.0
2007-10-08 13:24:00,99.24,99.255,99.23,99.235,447399998.0
2007-10-08 13:25:00,99.23,99.26,99.23,99.23,741399992.0
2007-10-08 13:26:00,99.25,99.25,99.2,99.2,602800000.0
2007-10-08 13:27:00,99.21,99.22,99.2,99.22,119200000.0
2007-10-08 13:28:00,99.22,99.22,99.2,99.21,289799999.0
2007-10-08 13:29:00,99.2,99.22,99.2,99.22,599299996.0
2007-10-08 13:30:00,99.22,99.23,99.215,99.22,271300000.0
2007-10-08 13:31:00,99.215,99.25,99.215,99.24,580599999.0
2007-10-08 13:32:00,99.235,99.26,99.235,99.25,338000000.0
2007-10-08 13:33:00,99.25,99.26,99.24,99.25,110400000.0
2007-10-08 13:34:00,99.25,99.29,99.235,99.29,899000003.0
2007-10-08 13:35:00,99.29,99.29,99.25,99.27,1046600011.0
2007-10-08 13:36:00,99.28,99.28,99.26,99.27,522199999.0
2007-10-08 13:37:00,99.28,99.29,99.27,99.28,296800002.0
2007-10-08 13:38:00,99.28,99.29,99.27,99.29,171100003.0
2007-10-08 13:39:00,99.28,99.28,99.27,99.28,168899995.0
2007-10-08 13:40:00,99.27,99.28,99.27,99.27,108000001.0
2007-10-08 13:41:00,99.27,99.28,99.27,99.28,133600000.0
2007-10-08 13:42:00,99.28,99.28,99.25,99.26,378599995.0
2007-10-08 13:43:00,99.265,99.28,99.265,99.28,55200000.0
2007-10-08 13:44:00,99.28,99.28,99.265,99.28,232000000.0
2007-10-08 13:45:00,99.28,99.28,99.27,99.27,74900000.0
2007-10-08 13:46:00,99.27,99.29,99.265,99.27,427499997.0
2007-10-08 13:47:00,99.28,99.3,99.27,99.3,729100007.0
2007-10-08 13:48:00,99.3,99.32,99.29,99.3,452700002.0
2007-10-08 13:49:00,99.3,99.32,99.3,99.31,699399989.0
2007-10-08 13:50:00,99.32,99.33,99.305,99.305,1322099996.0
2007-10-08 13:51:00,99.305,99.325,99.3,99.32,859400003.0
2007-10-08 13:52:00,99.315,99.33,99.305,99.32,761599993.0
2007-10-08 13:53:00,99.32,99.33,99.305,99.33,673100002.0
2007-10-08 13:54:00,99.33,99.35,99.32,99.34,900100001.0
2007-10-08 13:55:00,99.34,99.35,99.33,99.33,904799994.0
2007-10-08 13:56:00,99.33,99.34,99.325,99.34,1059999988.0
2007-10-08 13:57:00,99.34,99.36,99.33,99.335,1126400004.0
2007-10-08 13:58:00,99.34,99.34,99.31,99.32,1410499996.0
2007-10-08 13:59:00,99.31,99.33,99.31,99.33,1032499972.0
2007-10-08 14:00:00,99.33,99.34,99.305,99.32,1218999984.0
2007-10-08 14:01:00,99.32,99.32,99.295,99.3,1038599984.0
2007-10-08 14:02:00,99.3,99.3,99.28,99.29,385600000.0
2007-10-08 14:03:00,99.29,99.3,99.27,99.285,588800001.0
2007-10-08 14:04:00,99.29,99.29,99.275,99.28,604499998.0
2007-10-08 14:05:00,99.28,99.3,99.28,99.3,792599996.0
2007-10-08 14:06:00,99.3,99.3,99.285,99.29,383400001.0
2007-10-08 14:07:00,99.29,99.29,99.28,99.29,259199998.0
2007-10-08 14:08:00,99.29,99.3,99.28,99.29,711399998.0
2007-10-08 14:09:00,99.29,99.29,99.28,99.28,439999997.0
2007-10-08 14:10:00,99.28,99.29,99.27,99.27,567799994.0
2007-10-08 14:11:00,99.265,99.28,99.24,99.26,261099996.0
2007-10-08 14:12:00,99.26,99.26,99.24,99.25,256599998.0
2007-10-08 14:13:00,99.24,99.25,99.21,99.215,494100003.0
2007-10-08 14:14:00,99.23,99.23,99.17,99.19,1609599996.0
2007-10-08 14:15:00,99.18,99.22,99.18,99.22,682500008.0
2007-10-08 14:16:00,99.22,99.22,99.205,99.205,159999998.0
2007-10-08 14:17:00,99.21,99.25,99.21,99.25,607999993.0
2007-10-08 14:18:00,99.24,99.26,99.23,99.25,497599999.0
2007-10-08 14:19:00,99.25,99.25,99.24,99.25,697299999.0
2007-10-08 14:20:00,99.24,99.27,99.24,99.27,1099699998.0
2007-10-08 14:21:00,99.27,99.27,99.26,99.27,134400001.0
2007-10-08 14:22:00,99.27,99.27,99.25,99.25,474799991.0
2007-10-08 14:23:00,99.25,99.25,99.25,99.25,185199999.0
2007-10-08 14:24:00,99.25,99.25,99.25,99.25,98400000.0
2007-10-08 14:25:00,99.25,99.26,99.23,99.24,319600001.0
2007-10-08 14:26:00,99.24,99.24,99.22,99.23,602900000.0
2007-10-08 14:27:00,99.23,99.26,99.23,99.26,333899999.0
2007-10-08 14:28:00,99.255,99.26,99.22,99.23,1141499992.0
2007-10-08 14:29:00,99.23,99.25,99.22,99.23,1150999994.0
2007-10-08 14:30:00,99.23,99.26,99.23,99.255,719900000.0
2007-10-08 14:31:00,99.25,99.27,99.24,99.27,553200001.0
2007-10-08 14:32:00,99.26,99.26,99.25,99.26,200800000.0
2007-10-08 14:33:00,99.26,99.27,99.24,99.26,350399997.0
2007-10-08 14:34:00,99.255,99.26,99.23,99.25,790399999.0
2007-10-08 14:35:00,99.24,99.25,99.225,99.235,492900001.0
2007-10-08 14:36:00,99.24,99.25,99.225,99.23,360500002.0
2007-10-08 14:37:00,99.23,99.25,99.22,99.23,298600004.0
2007-10-08 14:38:00,99.23,99.25,99.23,99.25,220300002.0
2007-10-08 14:39:00,99.25,99.25,99.23,99.25,426500003.0
2007-10-08 14:40:00,99.25,99.27,99.24,99.27,551199992.0
2007-10-08 14:41:00,99.26,99.27,99.25,99.26,385300001.0
2007-10-08 14:42:00,99.27,99.3,99.26,99.29,275500002.0
2007-10-08 14:43:00,99.29,99.29,99.27,99.27,130900000.0
2007-10-08 14:44:00,99.265,99.28,99.265,99.28,60000000.0
2007-10-08 14:45:00,99.28,99.29,99.27,99.28,283500001.0
2007-10-08 14:46:00,99.28,99.29,99.27,99.29,274499999.0
2007-10-08 14:47:00,99.29,99.29,99.265,99.27,232700000.0
2007-10-08 14:48:00,99.27,99.27,99.255,99.26,508799994.0
2007-10-08 14:49:00,99.26,99.26,99.24,99.25,599099999.0
2007-10-08 14:50:00,99.25,99.26,99.24,99.24,243599997.0
2007-10-08 14:51:00,99.25,99.26,99.25,99.26,448000000.0
2007-10-08 14:52:00,99.26,99.26,99.25,99.26,207199999.0
2007-10-08 14:53:00,99.26,99.26,99.24,99.24,585599999.0
2007-10-08 14:54:00,99.24,99.26,99.24,99.24,809599999.0
2007-10-08 14:55:00,99.24,99.25,99.24,99.24,208000000.0
2007-10-08 14:56:00,99.24,99.24,99.205,99.205,198300002.0
2007-10-08 14:57:00,99.21,99.22,99.21,99.21,113600000.0
2007-10-08 14:58:00,99.22,99.23,99.21,99.23,148800000.0
2007-10-08 14:59:00,99.23,99.26,99.22,99.25,1072299993.0
2007-10-08 15:00:00,99.25,99.29,99.25,99.28,422000003.0
2007-10-08 15:01:00,99.28,99.29,99.26,99.28,620700007.0
2007-10-08 15:02:00,99.28,99.29,99.26,99.29,628400000.0
2007-10-08 15:03:00,99.29,99.3,99.27,99.28,1440199987.0
2007-10-08 15:04:00,99.28,99.3,99.26,99.275,496800003.0
2007-10-08 15:05:00,99.275,99.28,99.26,99.28,225799997.0
2007-10-08 15:06:00,99.27,99.28,99.26,99.27,383999994.0
2007-10-08 15:07:00,99.26,99.27,99.24,99.24,696500000.0
2007-10-08 15:08:00,99.25,99.27,99.23,99.26,570300004.0
2007-10-08 15:09:00,99.26,99.26,99.25,99.25,296000000.0
2007-10-08 15:10:00,99.25,99.26,99.24,99.25,317000000.0
2007-10-08 15:11:00,99.25,99.26,99.24,99.25,276499998.0
2007-10-08 15:12:00,99.25,99.28,99.25,99.26,497999996.0
2007-10-08 15:13:00,99.26,99.28,99.26,99.27,371599996.0
2007-10-08 15:14:00,99.27,99.27,99.25,99.27,122300001.0
2007-10-08 15:15:00,99.27,99.31,99.27,99.29,534800001.0
2007-10-08 15:16:00,99.29,99.29,99.27,99.28,820799997.0
2007-10-08 15:17:00,99.28,99.28,99.26,99.27,586700000.0
2007-10-08 15:18:00,99.29,99.29,99.26,99.29,285299998.0
2007-10-08 15:19:00,99.29,99.29,99.27,99.28,361600000.0
2007-10-08 15:20:00,99.28,99.28,99.25,99.26,512099999.0
2007-10-08 15:21:00,99.27,99.28,99.25,99.28,493000005.0
2007-10-08 15:22:00,99.28,99.29,99.275,99.29,513999997.0
2007-10-08 15:23:00,99.29,99.31,99.28,99.3,314799999.0
2007-10-08 15:24:00,99.3,99.3,99.3,99.3,38400000.0
2007-10-08 15:25:00,99.3,99.3,99.3,99.3,24000000.0
2007-10-08 15:26:00,99.3,99.31,99.28,99.3,407900003.0
2007-10-08 15:27:00,99.3,99.32,99.29,99.3,400800000.0
2007-10-08 15:28:00,99.3,99.3,99.3,99.3,74400000.0
2007-10-08 15:29:00,99.3,99.3,99.29,99.3,137600000.0
2007-10-08 15:30:00,99.3,99.3,99.28,99.3,343500008.0
2007-10-08 15:31:00,99.3,99.3,99.265,99.265,186500000.0
2007-10-08 15:32:00,99.27,99.3,99.265,99.28,658100001.0
2007-10-08 15:33:00,99.28,99.29,99.28,99.285,573099994.0
2007-10-08 15:34:00,99.29,99.29,99.26,99.28,567500002.0
2007-10-08 15:35:00,99.28,99.29,99.27,99.28,483999997.0
2007-10-08 15:36:00,99.28,99.3,99.28,99.28,542399992.0
2007-10-08 15:37:00,99.28,99.295,99.275,99.29,518600002.0
2007-10-08 15:38:00,99.29,99.29,99.27,99.28,269599998.0
2007-10-08 15:39:00,99.28,99.29,99.28,99.28,171200000.0
2007-10-08 15:40:00,99.28,99.29,99.26,99.28,271099998.0
2007-10-08 15:41:00,99.28,99.28,99.25,99.26,381300002.0
2007-10-08 15:42:00,99.26,99.27,99.23,99.24,655499999.0
2007-10-08 15:43:00,99.24,99.24,99.22,99.22,264800000.0
2007-10-08 15:44:00,99.22,99.24,99.22,99.23,220800000.0
2007-10-08 15:45:00,99.24,99.24,99.23,99.24,240800000.0
2007-10-08 15:46:00,99.23,99.24,99.21,99.21,201600000.0
2007-10-08 15:47:00,99.22,99.23,99.21,99.22,107199998.0
2007-10-08 15:48:00,99.22,99.22,99.2,99.205,216200001.0
2007-10-08 15:49:00,99.21,99.21,99.2,99.21,72200000.0
2007-10-08 15:50:00,99.19,99.21,99.18,99.2,252800002.0
2007-10-08 15:51:00,99.2,99.21,99.19,99.19,384000000.0
2007-10-08 15:52:00,99.2,99.2,99.16,99.18,507099998.0
2007-10-08 15:53:00,99.18,99.18,99.14,99.15,638299994.0
2007-10-08 15:54:00,99.16,99.16,99.15,99.16,335200000.0
2007-10-08 15:55:00,99.16,99.2,99.16,99.2,398400000.0
2007-10-08 15:56:00,99.2,99.2,99.17,99.17,169600000.0
2007-10-08 15:57:00,99.17,99.18,99.14,99.16,619699992.0
2007-10-08 15:58:00,99.16,99.16,99.13,99.14,346399999.0
2007-10-08 15:59:00,99.14,99.16,99.14,99.16,349900000.0
2007-10-08 16:00:00,99.15,99.16,99.13,99.155,741000001.0
2007-10-08 16:01:00,99.155,99.17,99.15,99.17,628599998.0
2007-10-08 16:02:00,99.18,99.19,99.15,99.18,677300006.0
2007-10-08 16:03:00,99.18,99.18,99.155,99.16,549999993.0
2007-10-08 16:04:00,99.17,99.19,99.165,99.18,825099999.0
2007-10-08 16:05:00,99.18,99.21,99.17,99.2,702099992.0
2007-10-08 16:06:00,99.2,99.21,99.19,99.2,402100003.0
2007-10-08 16:07:00,99.2,99.2,99.17,99.2,457399998.0
2007-10-08 16:08:00,99.2,99.235,99.195,99.23,889199996.0
2007-10-08 16:09:00,99.23,99.235,99.21,99.23,713499991.0
2007-10-08 16:10:00,99.22,99.23,99.2,99.205,1117699993.0
2007-10-08 16:11:00,99.22,99.225,99.21,99.22,787199996.0
2007-10-08 16:12:00,99.22,99.22,99.19,99.205,759099997.0
2007-10-08 16:13:00,99.2,99.21,99.18,99.2,1246099988.0
2007-10-08 16:14:00,99.21,99.22,99.19,99.2,1174100000.0
2007-10-08 16:15:00,99.2,99.21,99.19,99.21,725599994.0
2007-10-08 16:16:00,99.21,99.235,99.2,99.215,1017900000.0
2007-10-08 16:17:00,99.21,99.22,99.205,99.21,459899995.0
2007-10-08 16:18:00,99.2,99.21,99.195,99.21,351899995.0
2007-10-08 16:19:00,99.21,99.22,99.21,99.22,72800000.0
2007-10-08 16:20:00,99.22,99.22,99.215,99.22,144000000.0
2007-10-08 16:21:00,99.22,99.23,99.215,99.22,105599999.0
2007-10-08 16:22:00,99.215,99.235,99.21,99.235,585599998.0
2007-10-08 16:23:00,99.23,99.23,99.21,99.22,638399993.0
2007-10-08 16:24:00,99.22,99.25,99.22,99.23,599999997.0
2007-10-08 16:25:00,99.23,99.24,99.23,99.24,500800002.0
2007-10-08 16:26:00,99.24,99.25,99.23,99.25,714199995.0
2007-10-08 16:27:00,99.24,99.27,99.23,99.265,697399993.0
2007-10-08 16:28:00,99.26,99.275,99.255,99.265,392100002.0
2007-10-08 16:29:00,99.27,99.275,99.26,99.26,472000004.0
2007-10-08 16:30:00,99.26,99.26,99.24,99.26,605499992.0
2007-10-08 16:31:00,99.26,99.26,99.24,99.24,814399997.0
2007-10-08 16:32:00,99.25,99.26,99.24,99.26,1581999988.0
2007-10-08 16:33:00,99.26,99.26,99.24,99.245,1643599994.0
2007-10-08 16:34:00,99.25,99.255,99.24,99.25,712899996.0
2007-10-08 16:35:00,99.25,99.26,99.21,99.24,938500004.0
2007-10-08 16:36:00,99.25,99.25,99.22,99.22,459000000.0
2007-10-08 16:37:00,99.22,99.23,99.21,99.22,1393799991.0
2007-10-08 16:38:00,99.23,99.25,99.23,99.24,498399996.0
2007-10-08 16:39:00,99.24,99.24,99.22,99.24,727699998.0
2007-10-08 16:40:00,99.24,99.24,99.23,99.23,437599990.0
2007-10-08 16:41:00,99.23,99.24,99.22,99.23,611599995.0
2007-10-08 16:42:00,99.23,99.24,99.22,99.24,237599999.0
2007-10-08 16:43:00,99.24,99.27,99.23,99.27,477800003.0
2007-10-08 16:44:00,99.26,99.27,99.25,99.26,1948300009.0
2007-10-08 16:45:00,99.26,99.26,99.25,99.25,495199998.0
2007-10-08 16:46:00,99.26,99.28,99.25,99.27,378799996.0
2007-10-08 16:47:00,99.27,99.28,99.26,99.27,247199997.0
2007-10-08 16:48:00,99.27,99.27,99.25,99.25,199200000.0
2007-10-08 16:49:00,99.25,99.265,99.245,99.265,230699996.0
2007-10-08 16:50:00,99.26,99.26,99.25,99.25,86800000.0
2007-10-08 16:51:00,99.25,99.255,99.22,99.23,1130099992.0
2007-10-08 16:52:00,99.23,99.24,99.21,99.22,756000003.0
2007-10-08 16:53:00,99.21,99.23,99.2,99.22,583499998.0
2007-10-08 16:54:00,99.205,99.22,99.19,99.2,921000000.0
2007-10-08 16:55:00,99.19,99.22,99.19,99.19,1136699978.0
2007-10-08 16:56:00,99.19,99.22,99.185,99.2,507899991.0
2007-10-08 16:57:00,99.2,99.22,99.2,99.21,300300002.0
2007-10-08 16:58:00,99.2,99.22,99.19,99.19,420000008.0
2007-10-08 16:59:00,99.19,99.26,99.18,99.26,908000007.0
2007-10-08 17:00:00,99.26,99.26,99.23,99.25,454800000.0
2007-10-08 17:01:00,99.25,99.26,99.23,99.25,459300001.0
2007-10-08 17:02:00,99.245,99.27,99.23,99.27,890799999.0
2007-10-08 17:03:00,99.27,99.27,99.26,99.27,74600000.0
2007-10-08 17:04:00,99.26,99.28,99.25,99.275,185800000.0
2007-10-08 17:05:00,99.27,99.3,99.27,99.28,459200000.0
2007-10-08 17:06:00,99.28,99.28,99.21,99.22,1503599999.0
2007-10-08 17:07:00,99.23,99.23,99.19,99.19,571799998.0
2007-10-08 17:08:00,99.19,99.22,99.19,99.21,765300005.0
2007-10-08 17:09:00,99.21,99.25,99.21,99.25,691600000.0
2007-10-08 17:10:00,99.25,99.25,99.22,99.22,858399999.0
2007-10-08 17:11:00,99.23,99.23,99.2,99.215,737999998.0
2007-10-08 17:12:00,99.22,99.23,99.2,99.21,787799999.0
2007-10-08 17:13:00,99.2,99.22,99.2,99.22,443700003.0
2007-10-08 17:14:00,99.22,99.22,99.205,99.21,307800001.0
2007-10-08 17:15:00,99.21,99.22,99.21,99.22,451200002.0
2007-10-08 17:16:00,99.22,99.24,99.22,99.23,849599999.0
2007-10-08 17:17:00,99.23,99.23,99.19,99.19,491199998.0
2007-10-08 17:18:00,99.19,99.2,99.17,99.18,207100000.0
2007-10-08 17:19:00,99.2,99.2,99.18,99.19,505300007.0
2007-10-08 17:20:00,99.2,99.2,99.16,99.18,391199998.0
2007-10-08 17:21:00,99.18,99.19,99.16,99.18,535599998.0
2007-10-08 17:22:00,99.18,99.18,99.165,99.17,472799999.0
2007-10-08 17:23:00,99.17,99.18,99.165,99.17,280799998.0
2007-10-08 17:24:00,99.17,99.18,99.15,99.17,1405899993.0
2007-10-08 17:25:00,99.16,99.17,99.14,99.165,595099988.0
2007-10-08 17:26:00,99.16,99.18,99.16,99.18,69400000.0
2007-10-08 17:27:00,99.18,99.19,99.165,99.18,102000000.0
2007-10-08 17:28:00,99.17,99.19,99.17,99.18,398599996.0
2007-10-08 17:29:00,99.18,99.19,99.16,99.175,312399996.0
2007-10-08 17:30:00,99.18,99.19,99.175,99.18,363499996.0
2007-10-08 17:31:00,99.18,99.19,99.165,99.17,228000000.0
2007-10-08 17:32:00,99.18,99.19,99.17,99.18,180000000.0
2007-10-08 17:33:00,99.18,99.18,99.15,99.15,126099999.0
2007-10-08 17:34:00,99.15,99.15,99.15,99.15,95200000.0
2007-10-08 17:35:00,99.15,99.15,99.08,99.11,804699996.0
2007-10-08 17:36:00,99.12,99.12,99.09,99.12,352900002.0
2007-10-08 17:37:00,99.12,99.12,99.1,99.11,84800000.0
2007-10-08 17:38:00,99.11,99.13,99.1,99.13,73600000.0
2007-10-08 17:39:00,99.12,99.14,99.11,99.14,624200008.0
2007-10-08 17:40:00,99.14,99.14,99.13,99.13,55100000.0
2007-10-08 17:41:00,99.13,99.15,99.11,99.115,323399998.0
2007-10-08 17:42:00,99.115,99.14,99.11,99.13,92900000.0
2007-10-08 17:43:00,99.13,99.14,99.11,99.13,445699999.0
2007-10-08 17:44:00,99.12,99.14,99.11,99.14,683199999.0
2007-10-08 17:45:00,99.14,99.14,99.12,99.12,278500002.0
2007-10-08 17:46:00,99.13,99.15,99.125,99.14,1009600001.0
2007-10-08 17:47:00,99.14,99.17,99.14,99.17,1041400012.0
2007-10-08 17:48:00,99.17,99.17,99.14,99.15,838000006.0
2007-10-08 17:49:00,99.15,99.15,99.11,99.12,1108200015.0
2007-10-08 17:50:00,99.12,99.13,99.09,99.12,708300004.0
2007-10-08 17:51:00,99.12,99.16,99.12,99.15,504099997.0
2007-10-08 17:52:00,99.16,99.16,99.15,99.15,120800000.0
2007-10-08 17:53:00,99.15,99.17,99.14,99.16,543599990.0
2007-10-08 17:54:00,99.17,99.19,99.16,99.19,1157199989.0
2007-10-08 17:55:00,99.19,99.19,99.17,99.19,807500002.0
2007-10-08 17:56:00,99.19,99.19,99.16,99.17,672299997.0
2007-10-08 17:57:00,99.17,99.18,99.13,99.14,936900007.0
2007-10-08 17:58:00,99.14,99.15,99.12,99.14,366099998.0
2007-10-08 17:59:00,99.13,99.14,99.12,99.14,96700000.0
2007-10-08 18:00:00,99.14,99.15,99.14,99.15,82400000.0
2007-10-08 18:01:00,99.15,99.15,99.14,99.15,241000004.0
2007-10-08 18:02:00,99.15,99.16,99.14,99.14,443600000.0
2007-10-08 18:03:00,99.14,99.14,99.13,99.13,238699999.0
2007-10-08 18:04:00,99.13,99.13,99.12,99.12,345599998.0
2007-10-08 18:05:00,99.12,99.14,99.12,99.13,43999999.0
2007-10-08 18:06:00,99.13,99.13,99.115,99.12,50000001.0
2007-10-08 18:07:00,99.12,99.17,99.115,99.15,574799995.0
2007-10-08 18:08:00,99.15,99.15,99.13,99.14,135200001.0
2007-10-08 18:09:00,99.14,99.14,99.12,99.125,1229299988.0
2007-10-08 18:10:00,99.13,99.14,99.12,99.13,804499990.0
2007-10-08 18:11:00,99.13,99.13,99.11,99.115,439499994.0
2007-10-08 18:12:00,99.12,99.14,99.115,99.14,216799998.0
2007-10-08 18:13:00,99.14,99.14,99.13,99.13,657599981.0
2007-10-08 18:14:00,99.13,99.14,99.12,99.14,294499999.0
2007-10-08 18:15:00,99.14,99.14,99.12,99.12,169500001.0
2007-10-08 18:16:00,99.12,99.13,99.11,99.12,274599995.0
2007-10-08 18:17:00,99.12,99.12,99.11,99.12,214400000.0
2007-10-08 18:18:00,99.11,99.12,99.085,99.1,726499992.0
2007-10-08 18:19:00,99.095,99.11,99.07,99.07,955499993.0
2007-10-08 18:20:00,99.07,99.08,99.02,99.03,1126500004.0
2007-10-08 18:21:00,99.03,99.08,99.03,99.07,501899998.0
2007-10-08 18:22:00,99.06,99.06,99.05,99.06,268999999.0
2007-10-08 18:23:00,99.06,99.07,99.05,99.06,340699999.0
2007-10-08 18:24:00,99.07,99.08,99.06,99.06,233900000.0
2007-10-08 18:25:00,99.06,99.07,99.06,99.07,250100000.0
2007-10-08 18:26:00,99.06,99.08,99.06,99.08,97900000.0
2007-10-08 18:27:00,99.08,99.08,99.07,99.08,188000000.0
2007-10-08 18:28:00,99.09,99.11,99.08,99.09,381100000.0
2007-10-08 18:29:00,99.08,99.1,99.08,99.08,393399999.0
2007-10-08 18:30:00,99.08,99.09,99.05,99.05,203899998.0
2007-10-08 18:31:00,99.06,99.06,99.02,99.04,166400001.0
2007-10-08 18:32:00,99.03,99.05,99.02,99.02,298900002.0
2007-10-08 18:33:00,99.02,99.04,98.995,99.01,536199991.0
2007-10-08 18:34:00,99.0,99.01,98.98,98.98,709900000.0
2007-10-08 18:35:00,98.99,98.99,98.97,98.98,305499996.0
2007-10-08 18:36:00,98.98,98.98,98.97,98.98,325600003.0
2007-10-08 18:37:00,98.98,98.98,98.95,98.96,348000001.0
2007-10-08 18:38:00,98.96,98.97,98.93,98.93,489900000.0
2007-10-08 18:39:00,98.93,98.94,98.93,98.94,164800000.0
2007-10-08 18:40:00,98.93,98.94,98.88,98.88,576999987.0
2007-10-08 18:41:00,98.88,98.88,98.86,98.88,466799999.0
2007-10-08 18:42:00,98.88,98.9,98.88,98.89,911999995.0
2007-10-08 18:43:00,98.89,98.92,98.88,98.92,602499988.0
2007-10-08 18:44:00,98.92,98.95,98.92,98.94,692499998.0
2007-10-08 18:45:00,98.94,98.96,98.92,98.92,463600000.0
2007-10-08 18:46:00,98.92,98.93,98.9,98.91,482600000.0
2007-10-08 18:47:00,98.91,98.91,98.86,98.87,468000002.0
2007-10-08 18:48:00,98.865,98.89,98.85,98.89,740799996.0
2007-10-08 18:49:00,98.89,98.93,98.89,98.93,750499992.0
2007-10-08 18:50:00,98.93,98.97,98.92,98.96,1434399996.0
2007-10-08 18:51:00,98.96,98.96,98.94,98.955,1120199994.0
2007-10-08 18:52:00,98.96,99.01,98.955,99.01,1051399999.0
2007-10-08 18:53:00,99.01,99.01,98.99,99.0,823399997.0
2007-10-08 18:54:00,99.0,99.01,98.98,98.995,651700006.0
2007-10-08 18:55:00,98.995,99.01,98.995,99.01,665199997.0
2007-10-08 18:56:00,99.01,99.03,99.0,99.03,301999999.0
2007-10-08 18:57:00,99.03,99.03,99.02,99.02,360399999.0
2007-10-08 18:58:00,99.02,99.09,99.02,99.07,816999998.0
2007-10-08 18:59:00,99.07,99.07,99.0,99.03,975899999.0
2007-10-08 19:00:00,99.03,99.04,99.01,99.04,343900002.0
2007-10-08 19:01:00,99.04,99.04,99.04,99.04,152500003.0
2007-10-08 19:02:00,99.04,99.05,99.03,99.04,772199997.0
2007-10-08 19:03:00,99.05,99.05,99.035,99.035,89299999.0
2007-10-08 19:04:00,99.035,99.05,99.035,99.05,262100001.0
2007-10-08 19:05:00,99.05,99.05,99.05,99.05,16800000.0
2007-10-08 19:06:00,99.05,99.05,99.03,99.04,286300000.0
2007-10-08 19:07:00,99.04,99.05,99.04,99.05,81800000.0
2007-10-08 19:08:00,99.05,99.05,99.01,99.01,454400000.0
2007-10-08 19:09:00,99.01,99.01,98.99,99.0,478999999.0
2007-10-08 19:10:00,99.0,99.0,98.975,98.975,355099996.0
2007-10-08 19:11:00,98.975,98.98,98.96,98.98,447100008.0
2007-10-08 19:12:00,98.98,98.98,98.97,98.98,77000001.0
2007-10-08 19:13:00,98.98,98.98,98.95,98.98,117699999.0
2007-10-08 19:14:00,98.97,98.97,98.95,98.96,332899998.0
2007-10-08 19:15:00,98.96,98.96,98.955,98.96,295200001.0
2007-10-08 19:16:00,98.96,98.96,98.94,98.94,335200000.0
2007-10-08 19:17:00,98.94,98.96,98.92,98.94,865499999.0
2007-10-08 19:18:00,98.92,98.93,98.89,98.89,463800004.0
2007-10-08 19:19:00,98.91,98.92,98.9,98.91,323699994.0
2007-10-08 19:20:00,98.92,98.94,98.9,98.94,732800002.0
2007-10-08 19:21:00,98.94,98.96,98.94,98.96,424699998.0
2007-10-08 19:22:00,98.955,98.97,98.955,98.96,261199999.0
2007-10-08 19:23:00,98.96,98.96,98.94,98.94,467399999.0
2007-10-08 19:24:00,98.94,98.94,98.93,98.94,350399995.0
2007-10-08 19:25:00,98.94,98.95,98.93,98.94,298999995.0
2007-10-08 19:26:00,98.94,98.94,98.93,98.94,232299998.0
2007-10-08 19:27:00,98.94,98.95,98.94,98.94,162800000.0
2007-10-08 19:28:00,98.94,98.94,98.93,98.94,121999999.0
2007-10-08 19:29:00,98.94,98.94,98.925,98.93,280599997.0
2007-10-08 19:30:00,98.93,98.94,98.925,98.93,265699998.0
2007-10-08 19:31:00,98.93,98.94,98.93,98.93,71600003.0
2007-10-08 19:32:00,98.93,98.93,98.93,98.93,69199999.0
2007-10-08 19:33:00,98.92,98.94,98.92,98.93,78400001.0
2007-10-08 19:34:00,98.94,98.94,98.94,98.94,12000000.0
2007-10-08 19:35:00,98.94,98.94,98.92,98.92,178400000.0
2007-10-08 19:36:00,98.91,98.91,98.9,98.9,82400000.0
2007-10-08 19:37:00,98.9,98.91,98.9,98.9,92000000.0
2007-10-08 19:38:00,98.9,98.9,98.89,98.89,140600004.0
2007-10-08 19:39:00,98.9,98.9,98.87,98.875,118500000.0
2007-10-08 19:40:00,98.885,98.9,98.88,98.9,157700003.0
2007-10-08 19:41:00,98.9,98.9,98.89,98.9,58100002.0
2007-10-08 19:42:00,98.9,98.9,98.88,98.88,52800000.0
2007-10-08 19:43:00,98.885,98.9,98.88,98.89,61600000.0
2007-10-08 19:44:00,98.89,98.9,98.87,98.88,323500001.0
2007-10-08 19:45:00,98.88,98.89,98.875,98.89,152300003.0
2007-10-08 19:46:00,98.89,98.89,98.86,98.88,257699998.0
2007-10-08 19:47:00,98.88,98.88,98.85,98.85,218199999.0
2007-10-08 19:48:00,98.85,98.88,98.85,98.87,327400001.0
2007-10-08 19:49:00,98.87,98.87,98.86,98.87,102500003.0
2007-10-08 19:50:00,98.87,98.88,98.87,98.875,229000007.0
2007-10-08 19:51:00,98.88,98.88,98.87,98.87,59599999.0
2007-10-08 19:52:00,98.88,98.89,98.88,98.89,73600000.0
2007-10-08 19:53:00,98.89,98.89,98.89,98.89,38400000.0
2007-10-08 19:54:00,98.89,98.9,98.88,98.88,64800000.0
2007-10-08 19:55:00,98.88,98.89,98.88,98.89,152800000.0
2007-10-08 19:56:00,98.88,98.89,98.87,98.88,125199999.0
2007-10-08 19:57:00,98.875,98.88,98.86,98.87,181000007.0
2007-10-08 19:58:00,98.87,98.88,98.86,98.87,305800004.0
2007-10-08 19:59:00,98.88,98.88,98.85,98.85,419100003.0
2007-10-08 20:00:00,98.85,98.86,98.84,98.85,648500001.0
2007-10-08 20:01:00,98.86,98.86,98.86,98.86,173800000.0
2007-10-08 20:02:00,98.86,98.87,98.85,98.85,133900003.0
2007-10-08 20:03:00,98.87,98.87,98.86,98.87,210299997.0
2007-10-08 20:04:00,98.87,98.87,98.86,98.87,57599999.0
2007-10-08 20:05:00,98.865,98.87,98.86,98.87,448900002.0
2007-10-08 20:06:00,98.88,98.88,98.88,98.88,21600000.0
2007-10-08 20:07:00,98.88,98.88,98.87,98.88,99299997.0
2007-10-08 20:08:00,98.88,98.88,98.87,98.87,126700002.0
2007-10-08 20:09:00,98.88,98.88,98.86,98.87,888199989.0
2007-10-08 20:10:00,98.87,98.87,98.86,98.86,161699998.0
2007-10-08 20:11:00,98.87,98.87,98.85,98.86,336000000.0
2007-10-08 20:12:00,98.86,98.87,98.86,98.87,152399998.0
2007-10-08 20:13:00,98.87,98.88,98.86,98.87,161499998.0
2007-10-08 20:14:00,98.88,98.88,98.865,98.88,187399999.0
2007-10-08 20:15:00,98.88,98.88,98.87,98.88,131800000.0
2007-10-08 20:16:00,98.88,98.88,98.86,98.86,426899991.0
2007-10-08 20:17:00,98.855,98.86,98.84,98.85,558999998.0
2007-10-08 20:18:00,98.845,98.86,98.84,98.855,329099999.0
2007-10-08 20:19:00,98.855,98.86,98.84,98.85,419300005.0
2007-10-08 20:20:00,98.86,98.87,98.86,98.865,36000000.0
2007-10-08 20:21:00,98.865,98.87,98.865,98.87,16000000.0
2007-10-08 20:22:00,98.87,98.87,98.86,98.86,101600000.0
2007-10-08 20:23:00,98.86,98.87,98.86,98.86,89900000.0
2007-10-08 20:24:00,98.865,98.865,98.855,98.855,252100000.0
2007-10-08 20:25:00,98.86,98.865,98.855,98.865,166800001.0
2007-10-08 20:26:00,98.865,98.87,98.86,98.87,209599999.0
2007-10-08 20:27:00,98.87,98.87,98.86,98.865,258499997.0
2007-10-08 20:28:00,98.87,98.87,98.87,98.87,41100000.0
2007-10-08 20:29:00,98.86,98.88,98.86,98.88,174799997.0
2007-10-08 20:30:00,98.88,98.88,98.87,98.88,33100000.0
2007-10-08 20:31:00,98.87,98.87,98.87,98.87,203200000.0
2007-10-08 20:32:00,98.87,98.87,98.84,98.845,462299996.0
2007-10-08 20:33:00,98.845,98.85,98.845,98.85,282299992.0
2007-10-08 20:34:00,98.85,98.85,98.84,98.845,408599992.0
2007-10-08 20:35:00,98.85,98.86,98.845,98.85,143700001.0
2007-10-08 20:36:00,98.85,98.87,98.85,98.87,335300004.0
2007-10-08 20:37:00,98.87,98.88,98.865,98.88,230499999.0
2007-10-08 20:38:00,98.86,98.88,98.86,98.88,108399999.0
2007-10-08 20:39:00,98.88,98.88,98.87,98.88,35600000.0
2007-10-08 20:40:00,98.88,98.88,98.88,98.88,96000000.0
2007-10-08 20:41:00,98.88,98.88,98.87,98.88,145199999.0
2007-10-08 20:42:00,98.88,98.88,98.88,98.88,49600000.0
2007-10-08 20:43:00,98.88,98.88,98.875,98.88,173200000.0
2007-10-08 20:44:00,98.88,98.89,98.875,98.89,93000000.0
2007-10-08 20:45:00,98.885,98.9,98.88,98.89,217100001.0
2007-10-08 20:46:00,98.9,98.92,98.89,98.92,261100000.0
2007-10-08 20:47:00,98.92,98.93,98.91,98.91,273399999.0
2007-10-08 20:48:00,98.92,98.93,98.915,98.93,184300003.0
2007-10-08 20:49:00,98.93,98.94,98.92,98.94,80900001.0
2007-10-08 20:50:00,98.94,98.94,98.93,98.93,60800000.0
2007-10-08 20:51:00,98.93,98.93,98.89,98.89,469800001.0
2007-10-08 20:52:00,98.9,98.93,98.9,98.92,342800001.0
2007-10-08 20:53:00,98.92,98.93,98.915,98.93,324500000.0
2007-10-08 20:54:00,98.93,98.93,98.93,98.93,53600001.0
2007-10-08 20:55:00,98.93,98.94,98.93,98.94,78000000.0
2007-10-08 20:56:00,98.94,98.94,98.93,98.935,311900004.0
2007-10-08 20:57:00,98.94,98.945,98.93,98.94,310199998.0
2007-10-08 20:58:00,98.95,98.96,98.93,98.94,129800000.0
2007-10-08 20:59:00,98.94,98.95,98.93,98.93,368000004.0
2007-10-08 21:00:00,98.93,98.94,98.92,98.935,322900003.0
2007-10-08 21:01:00,98.93,98.94,98.9,98.91,351100002.0
2007-10-08 21:02:00,98.91,98.91,98.89,98.89,156200000.0
2007-10-08 21:03:00,98.89,98.9,98.89,98.89,485100002.0
2007-10-08 21:04:00,98.9,98.9,98.885,98.885,280600001.0
2007-10-08 21:05:00,98.89,98.89,98.87,98.87,115299998.0
2007-10-08 21:06:00,98.88,98.88,98.88,98.88,20800000.0
2007-10-08 21:07:00,98.88,98.88,98.875,98.875,30000000.0
2007-10-08 21:08:00,98.89,98.89,98.88,98.88,8800000.0
2007-10-08 21:09:00,98.865,98.881,98.845,98.879,291199999.0
2007-10-08 21:10:00,98.89,98.91,98.885,98.91,467000002.0
2007-10-08 21:11:00,98.9,98.91,98.9,98.91,51100000.0
2007-10-08 21:12:00,98.9,98.905,98.88,98.9,309499995.0
2007-10-08 21:13:00,98.895,98.9,98.88,98.885,231500000.0
2007-10-08 21:14:00,98.89,98.905,98.885,98.905,86500002.0
2007-10-08 21:15:00,98.905,98.905,98.9,98.905,22400000.0
2007-10-08 21:16:00,98.91,98.91,98.9,98.9,26000000.0
2007-10-08 21:17:00,98.9,98.905,98.9,98.905,18800000.0
2007-10-08 21:18:00,98.9,98.91,98.9,98.91,66000001.0
2007-10-08 21:19:00,98.91,98.91,98.91,98.91,7200000.0
2007-10-08 21:20:00,98.905,98.905,98.905,98.905,800000.0
2007-10-08 21:21:00,98.905,98.92,98.9,98.92,96400000.0
2007-10-08 21:22:00,98.92,98.93,98.92,98.93,119999998.0
2007-10-08 21:23:00,98.93,98.93,98.93,98.93,2400000.0
2007-10-08 21:24:00,98.892,98.894,98.874,98.892,505500001.0
2007-10-08 21:25:00,98.887,98.901,98.876,98.892,444100001.0
2007-10-08 21:26:00,98.909,98.909,98.885,98.895,321300001.0
2007-10-08 21:27:00,98.93,98.93,98.915,98.915,86400000.0
2007-10-08 21:28:00,98.915,98.93,98.915,98.93,131399999.0
2007-10-08 21:29:00,98.94,98.94,98.92,98.92,116099998.0
2007-10-08 21:30:00,98.92,98.93,98.92,98.92,150600002.0
2007-10-08 21:31:00,98.92,98.94,98.92,98.94,57700002.0
2007-10-08 21:32:00,98.94,98.94,98.94,98.94,4800000.0
2007-10-08 21:33:00,98.89,98.905,98.876,98.905,819099998.0
2007-10-08 21:34:00,98.908,98.908,98.877,98.89,362600000.0
2007-10-08 21:35:00,98.94,98.94,98.93,98.93,42499999.0
2007-10-08 21:36:00,98.94,98.94,98.94,98.94,36000000.0
2007-10-08 21:37:00,98.94,98.94,98.94,98.94,40800000.0
2007-10-08 21:38:00,98.94,98.94,98.93,98.93,87200000.0
2007-10-08 21:39:00,98.894,98.913,98.893,98.902,571899997.0
2007-10-08 21:40:00,98.92,98.92,98.92,98.92,39400000.0
2007-10-08 21:41:00,98.92,98.93,98.92,98.93,90199999.0
2007-10-08 21:42:00,98.93,98.93,98.93,98.93,4800000.0
2007-10-08 21:43:00,98.878,98.917,98.878,98.895,253800000.0
2007-10-08 21:44:00,98.93,98.93,98.93,98.93,7200000.0
2007-10-08 21:45:00,98.93,98.94,98.92,98.94,236599997.0
2007-10-08 21:46:00,98.94,98.94,98.94,98.94,32300000.0
2007-10-08 21:47:00,98.916,98.916,98.899,98.899,21600000.0
2007-10-08 21:48:00,98.94,98.94,98.94,98.94,4800000.0
2007-10-08 21:49:00,98.94,98.94,98.94,98.94,4800000.0
2007-10-08 21:50:00,98.93,98.94,98.93,98.94,29200001.0
2007-10-08 21:51:00,98.94,98.94,98.94,98.94,14400000.0
2007-10-08 21:52:00,98.94,98.94,98.93,98.93,20200000.0
2007-10-08 21:53:00,98.93,98.94,98.93,98.94,130299996.0
2007-10-08 21:54:00,98.909,98.916,98.882,98.902,321800000.0
2007-10-08 21:55:00,98.94,98.94,98.92,98.92,160999999.0
2007-10-08 21:56:00,98.93,98.93,98.92,98.92,99200000.0
2007-10-08 21:57:00,98.92,98.93,98.92,98.93,64000000.0
2007-10-08 21:58:00,98.93,98.94,98.925,98.94,12800000.0
2007-10-08 21:59:00,98.93,98.94,98.915,98.93,105500000.0
2007-10-08 22:00:00,98.93,98.94,98.93,98.93,111200000.0
2007-10-08 22:01:00,98.93,98.93,98.91,98.91,74800000.0
2007-10-08 22:02:00,98.91,98.93,98.9,98.93,215200000.0
2007-10-08 22:03:00,98.93,98.93,98.91,98.92,152400001.0
2007-10-08 22:04:00,98.92,98.92,98.9,98.92,158800000.0
2007-10-08 22:05:00,98.92,98.92,98.92,98.92,2400000.0
2007-10-08 22:06:00,98.92,98.925,98.92,98.925,119200000.0
2007-10-08 22:07:00,98.93,98.93,98.915,98.92,90400000.0
2007-10-08 22:08:00,98.915,98.92,98.91,98.915,68800000.0
2007-10-08 22:09:00,98.915,98.915,98.915,98.915,3200000.0
2007-10-08 22:10:00,98.92,98.92,98.905,98.91,159699999.0
2007-10-08 22:11:00,98.91,98.91,98.9,98.91,164799998.0
2007-10-08 22:12:00,98.91,98.91,98.9,98.9,287899999.0
2007-10-08 22:13:00,98.9,98.91,98.9,98.91,115800000.0
2007-10-08 22:14:00,98.91,98.91,98.91,98.91,14400000.0
2007-10-08 22:15:00,98.91,98.91,98.91,98.91,51200000.0
2007-10-08 22:16:00,98.91,98.91,98.905,98.91,67200000.0
2007-10-08 22:17:00,98.91,98.91,98.905,98.91,156700000.0
2007-10-08 22:18:00,98.91,98.91,98.91,98.91,161999999.0
2007-10-08 22:19:00,98.91,98.91,98.91,98.91,48800000.0
2007-10-08 22:20:00,98.91,98.91,98.9,98.9,33800000.0
2007-10-08 22:21:00,98.9,98.92,98.9,98.92,105800001.0
2007-10-08 22:22:00,98.92,98.92,98.9,98.91,64700000.0
2007-10-08 22:23:00,98.92,98.92,98.92,98.92,49600000.0
2007-10-08 22:24:00,98.92,98.92,98.92,98.92,132800000.0
2007-10-08 22:25:00,98.92,98.92,98.9,98.905,86399999.0
2007-10-08 22:26:00,98.889,98.889,98.86,98.86,790699999.0
2007-10-08 22:27:00,98.91,98.92,98.905,98.92,192400001.0
2007-10-08 22:28:00,98.92,98.925,98.915,98.92,183200000.0
2007-10-08 22:29:00,98.92,98.92,98.92,98.92,180799998.0
2007-10-08 22:30:00,98.92,98.93,98.92,98.93,600799994.0
2007-10-08 22:31:00,98.93,98.935,98.91,98.92,357399996.0
2007-10-08 22:32:00,98.92,98.93,98.91,98.93,401399998.0
2007-10-08 22:33:00,98.93,98.93,98.91,98.91,545999996.0
2007-10-08 22:34:00,98.91,98.92,98.905,98.92,289299998.0
2007-10-08 22:35:00,98.92,98.92,98.91,98.92,530800003.0
2007-10-08 22:36:00,98.92,98.92,98.92,98.92,204300000.0
2007-10-08 22:37:00,98.92,98.93,98.915,98.92,230900004.0
2007-10-08 22:38:00,98.91,98.915,98.905,98.91,334500002.0
2007-10-08 22:39:00,98.91,98.92,98.91,98.92,181199999.0
2007-10-08 22:40:00,98.92,98.92,98.915,98.92,443699999.0
2007-10-08 22:41:00,98.92,98.93,98.915,98.93,263600000.0
2007-10-08 22:42:00,98.93,98.93,98.915,98.92,106799999.0
2007-10-08 22:43:00,98.92,98.94,98.92,98.92,448799994.0
2007-10-08 22:44:00,98.93,98.94,98.92,98.92,138799999.0
2007-10-08 22:45:00,98.92,98.93,98.91,98.92,312000000.0
2007-10-08 22:46:00,98.92,98.92,98.9,98.91,269400000.0
2007-10-08 22:47:00,98.905,98.92,98.9,98.91,213500001.0
2007-10-08 22:48:00,98.91,98.92,98.91,98.92,135500000.0
2007-10-08 22:49:00,98.915,98.92,98.905,98.92,59600000.0
2007-10-08 22:50:00,98.92,98.92,98.91,98.92,83200000.0
2007-10-08 22:51:00,98.92,98.93,98.905,98.93,52000000.0
2007-10-08 22:52:00,98.92,98.93,98.92,98.92,27800000.0
2007-10-08 22:53:00,98.93,98.93,98.93,98.93,16000000.0
2007-10-08 22:54:00,98.93,98.93,98.92,98.93,111600000.0
2007-10-08 22:55:00,98.92,98.92,98.915,98.92,66200000.0
2007-10-08 22:56:00,98.92,98.92,98.92,98.92,32000000.0
2007-10-08 22:57:00,98.93,98.93,98.915,98.92,68000000.0
2007-10-08 22:58:00,98.92,98.95,98.9,98.935,348400000.0
2007-10-08 22:59:00,98.94,98.95,98.91,98.91,102100000.0
2007-10-08 23:00:00,98.93,98.94,98.93,98.94,12000000.0
2007-10-08 23:01:00,98.93,98.94,98.92,98.92,21300000.0
2007-10-08 23:02:00,98.94,98.95,98.92,98.94,95000000.0
2007-10-08 23:03:00,98.95,98.96,98.95,98.96,20900000.0
2007-10-08 23:04:00,98.96,98.99,98.96,98.96,56300000.0
2007-10-08 23:05:00,98.96,98.97,98.96,98.96,58800000.0
2007-10-08 23:06:00,98.96,98.99,98.95,98.98,131300000.0
2007-10-08 23:07:00,98.98,98.98,98.95,98.95,43200000.0
2007-10-08 23:08:00,98.97,98.97,98.97,98.97,20000000.0
2007-10-08 23:09:00,98.97,98.97,98.97,98.97,4000000.0
2007-10-08 23:10:00,98.98,98.99,98.95,98.96,16000000.0
2007-10-08 23:11:00,98.98,98.98,98.97,98.98,63800000.0
2007-10-08 23:12:00,98.98,98.99,98.97,98.99,28600000.0
2007-10-08 23:13:00,98.99,98.99,98.96,98.97,45200000.0
2007-10-08 23:14:00,98.99,98.99,98.98,98.99,10400000.0
2007-10-08 23:15:00,98.98,99.0,98.97,99.0,15400000.0
2007-10-08 23:16:00,98.958,98.97,98.954,98.965,775899992.0
2007-10-08 23:17:00,98.98,99.0,98.97,99.0,25500000.0
2007-10-08 23:18:00,98.97,99.0,98.97,99.0,3800000.0
2007-10-08 23:19:00,98.97,99.02,98.97,99.02,89000000.0
2007-10-08 23:20:00,99.0,99.03,98.99,99.03,57000000.0
2007-10-08 23:21:00,99.03,99.03,99.02,99.03,9400000.0
2007-10-08 23:22:00,99.03,99.03,99.01,99.01,122600000.0
2007-10-08 23:23:00,99.03,99.03,99.03,99.03,13200000.0
2007-10-08 23:24:00,99.03,99.03,99.02,99.02,16200000.0
2007-10-08 23:25:00,99.02,99.03,99.02,99.02,64000000.0
2007-10-08 23:26:00,99.02,99.03,99.02,99.03,16800000.0
2007-10-08 23:27:00,99.02,99.03,99.02,99.03,17200000.0
2007-10-08 23:28:00,99.03,99.04,99.02,99.03,126000000.0
2007-10-08 23:29:00,99.02,99.03,99.02,99.03,34400000.0
2007-10-08 23:30:00,99.03,99.03,99.0,99.02,66500000.0
2007-10-08 23:31:00,99.04,99.07,99.03,99.07,177700000.0
2007-10-08 23:32:00,99.07,99.07,99.03,99.05,349900000.0
2007-10-08 23:33:00,99.05,99.06,99.05,99.06,152800000.0
2007-10-08 23:34:00,99.055,99.06,99.035,99.05,389200000.0
2007-10-08 23:35:00,99.05,99.05,99.01,99.02,411000000.0
2007-10-08 23:36:00,99.02,99.02,99.0,99.01,227200000.0
2007-10-08 23:37:00,99.01,99.03,98.98,99.0,587800000.0
2007-10-08 23:38:00,98.99,99.0,98.98,98.99,267900000.0
2007-10-08 23:39:00,98.995,99.0,98.99,98.99,120000000.0
2007-10-08 23:40:00,99.0,99.01,98.99,99.0,113000002.0
2007-10-08 23:41:00,99.0,99.0,98.99,99.0,59600000.0
2007-10-08 23:42:00,99.0,99.01,98.99,99.0,189600002.0
2007-10-08 23:43:00,99.01,99.01,99.0,99.01,84000000.0
2007-10-08 23:44:00,99.01,99.01,99.0,99.0,93200000.0
2007-10-08 23:45:00,99.0,99.01,98.995,98.995,212000000.0
2007-10-08 23:46:00,98.995,99.0,98.99,98.99,155699999.0
2007-10-08 23:47:00,98.99,99.0,98.98,98.98,181200001.0
2007-10-08 23:48:00,99.0,99.04,98.99,99.02,103400000.0
2007-10-08 23:49:00,99.02,99.02,99.005,99.005,65600000.0
2007-10-08 23:50:00,99.005,99.01,98.975,98.98,189900000.0
2007-10-08 23:51:00,98.975,98.98,98.97,98.98,75600000.0
2007-10-08 23:52:00,98.961,98.964,98.94,98.941,585000014.0
2007-10-08 23:53:00,98.98,98.98,98.98,98.98,29600000.0
2007-10-08 23:54:00,98.98,98.99,98.98,98.99,122600000.0
2007-10-08 23:55:00,98.99,98.99,98.985,98.99,23700000.0
2007-10-08 23:56:00,98.99,98.99,98.98,98.99,90400000.0
2007-10-08 23:57:00,98.99,98.99,98.98,98.985,70400000.0
2007-10-08 23:58:00,98.99,98.99,98.98,98.98,176000000.0
2007-10-08 23:59:00,98.98,98.98,98.96,98.98,171400000.0
2007-10-09 00:00:00,98.97,98.97,98.94,98.97,122700000.0
2007-10-09 00:01:00,98.97,98.97,98.93,98.96,63400000.0
2007-10-09 00:02:00,98.96,98.96,98.96,98.96,14600000.0
2007-10-09 00:03:00,98.96,98.98,98.96,98.97,111800000.0
2007-10-09 00:04:00,98.97,98.97,98.97,98.97,6200000.0
2007-10-09 00:05:00,98.97,98.97,98.95,98.95,162000000.0
2007-10-09 00:06:00,98.95,98.96,98.95,98.95,50100000.0
2007-10-09 00:07:00,98.95,98.95,98.95,98.95,25200000.0
2007-10-09 00:08:00,98.95,98.95,98.94,98.95,44600000.0
2007-10-09 00:09:00,98.919,98.928,98.901,98.925,459499998.0
2007-10-09 00:10:00,98.95,98.95,98.95,98.95,142200000.0
2007-10-09 00:11:00,98.95,98.95,98.93,98.93,158000000.0
2007-10-09 00:12:00,98.94,98.94,98.94,98.94,8800000.0
2007-10-09 00:13:00,98.94,98.94,98.94,98.94,8000000.0
2007-10-09 00:14:00,98.94,98.94,98.93,98.93,77800000.0
2007-10-09 00:15:00,98.94,98.94,98.92,98.92,243200000.0
2007-10-09 00:16:00,98.92,98.92,98.91,98.91,170200000.0
2007-10-09 00:17:00,98.92,98.92,98.92,98.92,135200000.0
2007-10-09 00:18:00,98.92,98.93,98.92,98.93,61600000.0
2007-10-09 00:19:00,98.93,98.93,98.92,98.93,141800000.0
2007-10-09 00:20:00,98.93,98.93,98.93,98.93,28800000.0
2007-10-09 00:21:00,98.93,98.93,98.92,98.92,130200000.0
2007-10-09 00:22:00,98.92,98.92,98.91,98.91,65800000.0
2007-10-09 00:23:00,98.91,98.91,98.91,98.91,77000000.0
2007-10-09 00:24:00,98.91,98.92,98.91,98.91,59000000.0
2007-10-09 00:25:00,98.85,98.889,98.85,98.884,299800000.0
2007-10-09 00:26:00,98.878,98.906,98.878,98.899,392400000.0
2007-10-09 00:27:00,98.901,98.902,98.88,98.88,626400000.0
2007-10-09 00:28:00,98.915,98.92,98.915,98.92,37200000.0
2007-10-09 00:29:00,98.92,98.92,98.91,98.91,66200000.0
2007-10-09 00:30:00,98.91,98.91,98.88,98.88,156000000.0
2007-10-09 00:31:00,98.875,98.875,98.85,98.86,268299999.0
2007-10-09 00:32:00,98.86,98.86,98.83,98.83,386600000.0
2007-10-09 00:33:00,98.835,98.84,98.82,98.83,158700000.0
2007-10-09 00:34:00,98.83,98.84,98.83,98.83,207200000.0
2007-10-09 00:35:00,98.83,98.84,98.82,98.82,374400000.0
2007-10-09 00:36:00,98.82,98.86,98.82,98.86,433900004.0
2007-10-09 00:37:00,98.85,98.86,98.825,98.84,400400003.0
2007-10-09 00:38:00,98.845,98.85,98.845,98.845,35400000.0
2007-10-09 00:39:00,98.86,98.875,98.85,98.86,344100001.0
2007-10-09 00:40:00,98.85,98.86,98.85,98.86,92600002.0
2007-10-09 00:41:00,98.86,98.86,98.86,98.86,4600000.0
2007-10-09 00:42:00,98.86,98.86,98.86,98.86,12400000.0
2007-10-09 00:43:00,98.835,98.841,98.811,98.811,632299990.0
2007-10-09 00:44:00,98.86,98.86,98.855,98.855,52000000.0
2007-10-09 00:45:00,98.86,98.86,98.86,98.86,66800000.0
2007-10-09 00:46:00,98.86,98.86,98.85,98.85,90400000.0
2007-10-09 00:47:00,98.85,98.87,98.85,98.865,321499999.0
2007-10-09 00:48:00,98.865,98.87,98.865,98.865,6000000.0
2007-10-09 00:49:00,98.86,98.885,98.86,98.885,394399999.0
2007-10-09 00:50:00,98.885,98.89,98.885,98.89,37600000.0
2007-10-09 00:51:00,98.89,98.895,98.875,98.88,125800000.0
2007-10-09 00:52:00,98.885,98.89,98.88,98.88,122400000.0
2007-10-09 00:53:00,98.88,98.895,98.88,98.895,129400000.0
2007-10-09 00:54:00,98.9,98.93,98.9,98.905,354599998.0
2007-10-09 00:55:00,98.905,98.92,98.905,98.905,388499999.0
2007-10-09 00:56:00,98.91,98.91,98.9,98.91,232300002.0
2007-10-09 00:57:00,98.9,98.9,98.9,98.9,244599996.0
2007-10-09 00:58:00,98.9,98.92,98.9,98.9,295199998.0
2007-10-09 00:59:00,98.9,98.91,98.86,98.86,490300001.0
2007-10-09 01:00:00,98.86,98.89,98.86,98.885,863400000.0
2007-10-09 01:01:00,98.885,98.895,98.85,98.89,889599998.0
2007-10-09 01:02:00,98.89,98.9,98.89,98.895,269300000.0
2007-10-09 01:03:00,98.9,98.9,98.89,98.895,55500001.0
2007-10-09 01:04:00,98.89,98.9,98.89,98.895,155800000.0
2007-10-09 01:05:00,98.895,98.91,98.895,98.91,166999999.0
2007-10-09 01:06:00,98.91,98.92,98.91,98.91,250000001.0
2007-10-09 01:07:00,98.91,98.91,98.91,98.91,61600000.0
2007-10-09 01:08:00,98.91,98.93,98.91,98.93,131199999.0
2007-10-09 01:09:00,98.93,98.93,98.93,98.93,27200000.0
2007-10-09 01:10:00,98.93,98.935,98.92,98.93,262200001.0
2007-10-09 01:11:00,98.93,98.93,98.9,98.9,293199998.0
2007-10-09 01:12:00,98.905,98.91,98.9,98.91,123400000.0
2007-10-09 01:13:00,98.91,98.91,98.91,98.91,24800000.0
2007-10-09 01:14:00,98.91,98.91,98.895,98.9,88000000.0
2007-10-09 01:15:00,98.9,98.91,98.9,98.91,276800002.0
2007-10-09 01:16:00,98.91,98.91,98.9,98.91,228600000.0
2007-10-09 01:17:00,98.9,98.93,98.9,98.93,600799998.0
2007-10-09 01:18:00,98.93,98.93,98.9,98.91,615300002.0
2007-10-09 01:19:00,98.9,98.91,98.89,98.9,388500000.0
2007-10-09 01:20:00,98.9,98.91,98.89,98.9,312999999.0
2007-10-09 01:21:00,98.91,98.91,98.88,98.88,283699999.0
2007-10-09 01:22:00,98.88,98.91,98.88,98.91,151200002.0
2007-10-09 01:23:00,98.9,98.91,98.89,98.9,101199999.0
2007-10-09 01:24:00,98.9,98.91,98.9,98.9,30400000.0
2007-10-09 01:25:00,98.9,98.91,98.89,98.91,318900000.0
2007-10-09 01:26:00,98.905,98.92,98.9,98.92,131900000.0
2007-10-09 01:27:00,98.92,98.93,98.915,98.93,138900000.0
2007-10-09 01:28:00,98.93,98.94,98.93,98.94,135200000.0
2007-10-09 01:29:00,98.94,98.96,98.93,98.96,155200000.0
2007-10-09 01:30:00,98.96,98.97,98.96,98.97,99200000.0
2007-10-09 01:31:00,98.97,98.97,98.95,98.97,336899999.0
2007-10-09 01:32:00,98.97,98.97,98.95,98.96,69400000.0
2007-10-09 01:33:00,98.96,98.96,98.955,98.955,11600000.0
2007-10-09 01:34:00,98.96,98.97,98.95,98.95,317600000.0
2007-10-09 01:35:00,98.95,98.97,98.94,98.955,461500001.0
2007-10-09 01:36:00,98.955,98.96,98.935,98.935,502600005.0
2007-10-09 01:37:00,98.94,98.95,98.94,98.94,168400000.0
2007-10-09 01:38:00,98.95,98.95,98.935,98.95,131399999.0
2007-10-09 01:39:00,98.95,98.95,98.95,98.95,44800000.0
2007-10-09 01:40:00,98.95,98.955,98.95,98.955,51200000.0
2007-10-09 01:41:00,98.95,98.96,98.94,98.96,427400005.0
2007-10-09 01:42:00,98.97,98.98,98.96,98.96,70400000.0
2007-10-09 01:43:00,98.96,98.97,98.96,98.96,204400000.0
2007-10-09 01:44:00,98.96,98.96,98.94,98.94,56800000.0
2007-10-09 01:45:00,98.94,98.95,98.94,98.94,32000000.0
2007-10-09 01:46:00,98.94,98.95,98.94,98.95,115200000.0
2007-10-09 01:47:00,98.945,98.95,98.945,98.95,59300000.0
2007-10-09 01:48:00,98.945,98.96,98.945,98.96,74400000.0
2007-10-09 01:49:00,98.96,98.96,98.94,98.94,255400000.0
2007-10-09 01:50:00,98.94,98.95,98.94,98.94,119600000.0
2007-10-09 01:51:00,98.94,98.94,98.92,98.94,463499997.0
2007-10-09 01:52:00,98.94,98.94,98.91,98.91,265999996.0
2007-10-09 01:53:00,98.91,98.92,98.91,98.92,264700000.0
2007-10-09 01:54:00,98.92,98.93,98.9,98.92,405799999.0
2007-10-09 01:55:00,98.92,98.93,98.91,98.93,243500001.0
2007-10-09 01:56:00,98.93,98.93,98.92,98.92,143500000.0
2007-10-09 01:57:00,98.92,98.92,98.89,98.9,522099999.0
2007-10-09 01:58:00,98.9,98.9,98.87,98.89,372499997.0
2007-10-09 01:59:00,98.895,98.91,98.885,98.91,850500003.0
2007-10-09 02:00:00,98.905,98.92,98.905,98.91,547699997.0
2007-10-09 02:01:00,98.91,98.92,98.91,98.92,189199998.0
2007-10-09 02:02:00,98.92,98.93,98.9,98.915,970000001.0
2007-10-09 02:03:00,98.92,98.93,98.91,98.92,274999997.0
2007-10-09 02:04:00,98.92,98.93,98.91,98.92,574199993.0
2007-10-09 02:05:00,98.92,98.935,98.92,98.92,372800003.0
2007-10-09 02:06:00,98.92,98.95,98.92,98.95,882900001.0
2007-10-09 02:07:00,98.95,98.95,98.93,98.94,658199995.0
2007-10-09 02:08:00,98.94,98.96,98.93,98.96,255000000.0
2007-10-09 02:09:00,98.96,98.96,98.935,98.96,245999999.0
2007-10-09 02:10:00,98.96,98.96,98.95,98.96,117600000.0
2007-10-09 02:11:00,98.96,98.97,98.95,98.97,103400000.0
2007-10-09 02:12:00,98.96,98.97,98.96,98.96,108400000.0
2007-10-09 02:13:00,98.96,98.96,98.955,98.955,63200000.0
2007-10-09 02:14:00,98.96,98.97,98.95,98.97,211900000.0
2007-10-09 02:15:00,98.96,98.97,98.96,98.96,153200000.0
2007-10-09 02:16:00,98.96,98.97,98.96,98.96,237599999.0
2007-10-09 02:17:00,98.96,98.98,98.96,98.98,111200000.0
2007-10-09 02:18:00,98.98,98.98,98.97,98.98,287600000.0
2007-10-09 02:19:00,98.98,98.98,98.96,98.97,635400000.0
2007-10-09 02:20:00,98.97,98.97,98.96,98.96,18200000.0
2007-10-09 02:21:00,98.97,98.97,98.96,98.96,120400000.0
2007-10-09 02:22:00,98.97,98.97,98.955,98.955,120700000.0
2007-10-09 02:23:00,98.96,98.96,98.95,98.95,278800002.0
2007-10-09 02:24:00,98.95,98.96,98.95,98.95,173200000.0
2007-10-09 02:25:00,98.95,98.97,98.95,98.97,106400000.0
2007-10-09 02:26:00,98.97,99.0,98.97,98.99,380600001.0
2007-10-09 02:27:00,98.99,98.99,98.96,98.96,356000001.0
2007-10-09 02:28:00,98.96,98.96,98.94,98.94,196000000.0
2007-10-09 02:29:00,98.94,98.95,98.925,98.94,177099998.0
2007-10-09 02:30:00,98.93,98.94,98.93,98.94,130799998.0
2007-10-09 02:31:00,98.94,98.95,98.93,98.94,347199999.0
2007-10-09 02:32:00,98.94,98.94,98.92,98.92,591399999.0
2007-10-09 02:33:00,98.92,98.96,98.92,98.95,957200003.0
2007-10-09 02:34:00,98.96,98.97,98.95,98.95,545399999.0
2007-10-09 02:35:00,98.95,98.96,98.91,98.92,1023399996.0
2007-10-09 02:36:00,98.92,98.94,98.915,98.94,542599996.0
2007-10-09 02:37:00,98.94,98.94,98.91,98.91,564900002.0
2007-10-09 02:38:00,98.91,98.94,98.91,98.94,574999998.0
2007-10-09 02:39:00,98.94,98.94,98.915,98.92,444700004.0
2007-10-09 02:40:00,98.92,98.93,98.91,98.92,265399999.0
2007-10-09 02:41:00,98.92,98.93,98.92,98.92,101600000.0
2007-10-09 02:42:00,98.92,98.93,98.91,98.92,276200000.0
2007-10-09 02:43:00,98.92,98.92,98.9,98.9,315499999.0
2007-10-09 02:44:00,98.9,98.91,98.88,98.89,1097799993.0
2007-10-09 02:45:00,98.89,98.89,98.87,98.89,997300000.0
2007-10-09 02:46:00,98.89,98.9,98.88,98.9,266199998.0
2007-10-09 02:47:00,98.9,98.9,98.89,98.9,186100000.0
2007-10-09 02:48:00,98.88,98.9,98.88,98.9,263299997.0
2007-10-09 02:49:00,98.9,98.9,98.89,98.89,232400000.0
2007-10-09 02:50:00,98.89,98.9,98.87,98.9,598999999.0
2007-10-09 02:51:00,98.9,98.9,98.89,98.89,32000000.0
2007-10-09 02:52:00,98.89,98.9,98.88,98.88,324999999.0
2007-10-09 02:53:00,98.88,98.88,98.85,98.87,853700007.0
2007-10-09 02:54:00,98.87,98.88,98.86,98.88,1132500009.0
2007-10-09 02:55:00,98.875,98.905,98.87,98.89,816299999.0
2007-10-09 02:56:00,98.885,98.9,98.87,98.89,1129299993.0
2007-10-09 02:57:00,98.89,98.9,98.87,98.895,786599999.0
2007-10-09 02:58:00,98.895,98.895,98.865,98.87,469500000.0
2007-10-09 02:59:00,98.865,98.88,98.855,98.88,586199999.0
2007-10-09 03:00:00,98.88,98.88,98.86,98.87,431600005.0
2007-10-09 03:01:00,98.88,98.89,98.875,98.875,188200000.0
2007-10-09 03:02:00,98.88,98.88,98.86,98.87,361600000.0
2007-10-09 03:03:00,98.87,98.87,98.84,98.84,234600001.0
2007-10-09 03:04:00,98.85,98.85,98.81,98.81,991099994.0
2007-10-09 03:05:00,98.81,98.82,98.795,98.82,1033100004.0
2007-10-09 03:06:00,98.82,98.82,98.81,98.82,538599997.0
2007-10-09 03:07:00,98.815,98.84,98.81,98.81,1748900003.0
2007-10-09 03:08:00,98.81,98.82,98.79,98.79,805300000.0
2007-10-09 03:09:00,98.8,98.8,98.765,98.78,947100003.0
2007-10-09 03:10:00,98.78,98.78,98.74,98.76,818699987.0
2007-10-09 03:11:00,98.76,98.76,98.69,98.71,1608899997.0
2007-10-09 03:12:00,98.71,98.72,98.7,98.71,1413999989.0
2007-10-09 03:13:00,98.71,98.73,98.71,98.72,1018499998.0
2007-10-09 03:14:00,98.72,98.74,98.72,98.735,1113599989.0
2007-10-09 03:15:00,98.74,98.75,98.71,98.72,1363099991.0
2007-10-09 03:16:00,98.72,98.72,98.7,98.71,731099990.0
2007-10-09 03:17:00,98.71,98.71,98.68,98.71,1223899997.0
2007-10-09 03:18:00,98.71,98.71,98.695,98.7,750099997.0
2007-10-09 03:19:00,98.7,98.71,98.68,98.695,987499989.0
2007-10-09 03:20:00,98.71,98.72,98.7,98.71,1122900002.0
2007-10-09 03:21:00,98.705,98.73,98.7,98.72,775800003.0
2007-10-09 03:22:00,98.71,98.73,98.71,98.73,385800000.0
2007-10-09 03:23:00,98.73,98.75,98.73,98.74,1101899996.0
2007-10-09 03:24:00,98.74,98.75,98.73,98.74,1424499999.0
2007-10-09 03:25:00,98.73,98.74,98.73,98.74,327200001.0
2007-10-09 03:26:00,98.74,98.74,98.7,98.72,328199995.0
2007-10-09 03:27:00,98.72,98.73,98.71,98.73,330599997.0
2007-10-09 03:28:00,98.73,98.73,98.7,98.72,604900001.0
2007-10-09 03:29:00,98.72,98.72,98.7,98.715,414700002.0
2007-10-09 03:30:00,98.71,98.72,98.7,98.71,455699988.0
2007-10-09 03:31:00,98.71,98.72,98.7,98.7,366899998.0
2007-10-09 03:32:00,98.7,98.71,98.69,98.69,541000000.0
2007-10-09 03:33:00,98.69,98.69,98.67,98.685,513200000.0
2007-10-09 03:34:00,98.685,98.69,98.68,98.68,358000000.0
2007-10-09 03:35:00,98.68,98.69,98.65,98.66,946799997.0
2007-10-09 03:36:00,98.64,98.64,98.61,98.64,1151600002.0
2007-10-09 03:37:00,98.64,98.66,98.63,98.64,1151600002.0
2007-10-09 03:38:00,98.65,98.65,98.625,98.65,895400002.0
2007-10-09 03:39:00,98.65,98.69,98.65,98.69,1172899999.0
2007-10-09 03:40:00,98.69,98.69,98.67,98.68,1034700005.0
2007-10-09 03:41:00,98.68,98.68,98.66,98.67,576300003.0
2007-10-09 03:42:00,98.67,98.69,98.67,98.68,737500001.0
2007-10-09 03:43:00,98.68,98.69,98.68,98.68,409899999.0
2007-10-09 03:44:00,98.68,98.68,98.66,98.66,83400000.0
2007-10-09 03:45:00,98.66,98.66,98.595,98.63,1060400001.0
2007-10-09 03:46:00,98.63,98.67,98.63,98.63,394600000.0
2007-10-09 03:47:00,98.63,98.66,98.615,98.66,502399996.0
2007-10-09 03:48:00,98.66,98.66,98.65,98.65,184400000.0
2007-10-09 03:49:00,98.65,98.67,98.65,98.65,204900000.0
2007-10-09 03:50:00,98.655,98.67,98.65,98.65,439799996.0
2007-10-09 03:51:00,98.65,98.66,98.63,98.65,278699999.0
2007-10-09 03:52:00,98.66,98.69,98.65,98.66,331899997.0
2007-10-09 03:53:00,98.67,98.67,98.64,98.67,227300002.0
2007-10-09 03:54:00,98.67,98.67,98.67,98.67,8000000.0
2007-10-09 03:55:00,98.67,98.67,98.65,98.65,72199999.0
2007-10-09 03:56:00,98.66,98.68,98.65,98.68,164099998.0
2007-10-09 03:57:00,98.68,98.7,98.67,98.69,357599999.0
2007-10-09 03:58:00,98.68,98.69,98.68,98.69,108300000.0
2007-10-09 03:59:00,98.69,98.72,98.68,98.72,322199999.0
2007-10-09 04:00:00,98.72,98.73,98.695,98.71,45200000.0
2007-10-09 04:01:00,98.71,98.71,98.7,98.7,293199998.0
2007-10-09 04:02:00,98.71,98.72,98.7,98.71,408199994.0
2007-10-09 04:03:00,98.7,98.71,98.68,98.7,411299998.0
2007-10-09 04:04:00,98.7,98.72,98.68,98.71,247999997.0
2007-10-09 04:05:00,98.7,98.72,98.7,98.71,326800000.0
2007-10-09 04:06:00,98.71,98.72,98.7,98.72,338900000.0
2007-10-09 04:07:00,98.715,98.72,98.7,98.72,555500009.0
2007-10-09 04:08:00,98.72,98.73,98.715,98.73,191300001.0
2007-10-09 04:09:00,98.73,98.755,98.725,98.75,210600000.0
2007-10-09 04:10:00,98.745,98.76,98.735,98.76,404599998.0
2007-10-09 04:11:00,98.76,98.77,98.74,98.75,247300000.0
2007-10-09 04:12:00,98.75,98.75,98.73,98.74,102799999.0
2007-10-09 04:13:00,98.74,98.74,98.73,98.74,122900000.0
2007-10-09 04:14:00,98.74,98.75,98.735,98.735,120000000.0
2007-10-09 04:15:00,98.735,98.75,98.73,98.74,68500000.0
2007-10-09 04:16:00,98.725,98.73,98.69,98.69,260999998.0
2007-10-09 04:17:00,98.7,98.7,98.685,98.69,289699999.0
2007-10-09 04:18:00,98.7,98.7,98.69,98.7,60100000.0
2007-10-09 04:19:00,98.7,98.73,98.7,98.73,304600001.0
2007-10-09 04:20:00,98.73,98.73,98.71,98.72,76100000.0
2007-10-09 04:21:00,98.71,98.72,98.685,98.685,429099998.0
2007-10-09 04:22:00,98.69,98.71,98.69,98.7,458300002.0
2007-10-09 04:23:00,98.7,98.71,98.69,98.71,95300000.0
2007-10-09 04:24:00,98.72,98.73,98.7,98.72,422299999.0
2007-10-09 04:25:00,98.72,98.72,98.69,98.7,323800000.0
2007-10-09 04:26:00,98.7,98.71,98.69,98.71,147799996.0
2007-10-09 04:27:00,98.71,98.72,98.69,98.71,982200000.0
2007-10-09 04:28:00,98.71,98.71,98.7,98.71,144100000.0
2007-10-09 04:29:00,98.71,98.72,98.7,98.72,113000000.0
2007-10-09 04:30:00,98.7,98.73,98.7,98.73,176300001.0
2007-10-09 04:31:00,98.73,98.73,98.71,98.72,82399999.0
2007-10-09 04:32:00,98.72,98.72,98.7,98.7,107999998.0
2007-10-09 04:33:00,98.7,98.72,98.69,98.71,342400004.0
2007-10-09 04:34:00,98.71,98.72,98.71,98.71,67900000.0
2007-10-09 04:35:00,98.71,98.72,98.7,98.72,244600000.0
2007-10-09 04:36:00,98.72,98.72,98.71,98.72,333999997.0
2007-10-09 04:37:00,98.72,98.72,98.71,98.71,262000000.0
2007-10-09 04:38:00,98.71,98.71,98.68,98.69,652199997.0
2007-10-09 04:39:00,98.69,98.7,98.68,98.69,235600000.0
2007-10-09 04:40:00,98.69,98.69,98.67,98.675,702599998.0
2007-10-09 04:41:00,98.675,98.68,98.66,98.67,737799999.0
2007-10-09 04:42:00,98.67,98.68,98.66,98.67,344700001.0
2007-10-09 04:43:00,98.67,98.67,98.61,98.63,701999996.0
2007-10-09 04:44:00,98.62,98.67,98.62,98.65,829499996.0
2007-10-09 04:45:00,98.65,98.65,98.65,98.65,6400000.0
2007-10-09 04:46:00,98.65,98.66,98.64,98.66,362000002.0
2007-10-09 04:47:00,98.66,98.67,98.65,98.66,139400000.0
2007-10-09 04:48:00,98.66,98.69,98.66,98.69,426399999.0
2007-10-09 04:49:00,98.67,98.67,98.66,98.67,285199998.0
2007-10-09 04:50:00,98.67,98.68,98.65,98.66,605800000.0
2007-10-09 04:51:00,98.66,98.66,98.63,98.655,505400000.0
2007-10-09 04:52:00,98.655,98.66,98.63,98.64,606399997.0
2007-10-09 04:53:00,98.64,98.66,98.635,98.66,236700000.0
2007-10-09 04:54:00,98.66,98.67,98.64,98.665,476899999.0
2007-10-09 04:55:00,98.665,98.67,98.65,98.66,420599998.0
2007-10-09 04:56:00,98.66,98.66,98.65,98.66,373099999.0
2007-10-09 04:57:00,98.66,98.68,98.66,98.68,310900000.0
2007-10-09 04:58:00,98.68,98.69,98.66,98.685,612800007.0
2007-10-09 04:59:00,98.685,98.69,98.66,98.68,769200003.0
2007-10-09 05:00:00,98.68,98.69,98.66,98.69,639900007.0
2007-10-09 05:01:00,98.69,98.695,98.68,98.69,368599998.0
2007-10-09 05:02:00,98.69,98.7,98.68,98.69,361400004.0
2007-10-09 05:03:00,98.69,98.72,98.69,98.7,655899996.0
2007-10-09 05:04:00,98.69,98.71,98.685,98.71,146700000.0
2007-10-09 05:05:00,98.71,98.71,98.67,98.67,301199996.0
2007-10-09 05:06:00,98.68,98.7,98.68,98.69,206199994.0
2007-10-09 05:07:00,98.68,98.71,98.68,98.7,275399997.0
2007-10-09 05:08:00,98.7,98.7,98.68,98.69,614500002.0
2007-10-09 05:09:00,98.7,98.73,98.69,98.71,366100001.0
2007-10-09 05:10:00,98.71,98.71,98.67,98.68,200699998.0
2007-10-09 05:11:00,98.69,98.7,98.67,98.68,133400000.0
2007-10-09 05:12:00,98.67,98.68,98.66,98.68,169000005.0
2007-10-09 05:13:00,98.68,98.68,98.68,98.68,9600000.0
2007-10-09 05:14:00,98.68,98.7,98.67,98.68,334399999.0
2007-10-09 05:15:00,98.69,98.69,98.645,98.67,291900000.0
2007-10-09 05:16:00,98.67,98.67,98.65,98.66,90300000.0
2007-10-09 05:17:00,98.66,98.69,98.66,98.68,350600000.0
2007-10-09 05:18:00,98.68,98.69,98.67,98.67,703300005.0
2007-10-09 05:19:00,98.68,98.69,98.67,98.68,968800005.0
2007-10-09 05:20:00,98.67,98.72,98.67,98.71,350199998.0
2007-10-09 05:21:00,98.7,98.74,98.7,98.7,495199996.0
2007-10-09 05:22:00,98.7,98.71,98.68,98.71,500500000.0
2007-10-09 05:23:00,98.71,98.72,98.685,98.71,304900003.0
2007-10-09 05:24:00,98.72,98.75,98.71,98.74,450999998.0
2007-10-09 05:25:00,98.74,98.74,98.71,98.715,318499997.0
2007-10-09 05:26:00,98.72,98.73,98.68,98.69,789400000.0
2007-10-09 05:27:00,98.7,98.72,98.68,98.71,765000001.0
2007-10-09 05:28:00,98.71,98.72,98.69,98.71,283199999.0
2007-10-09 05:29:00,98.71,98.72,98.7,98.72,237200000.0
2007-10-09 05:30:00,98.71,98.735,98.71,98.72,320200000.0
2007-10-09 05:31:00,98.72,98.73,98.69,98.705,674900001.0
2007-10-09 05:32:00,98.705,98.71,98.69,98.7,163000000.0
2007-10-09 05:33:00,98.7,98.7,98.66,98.68,766099999.0
2007-10-09 05:34:00,98.68,98.69,98.65,98.68,971600003.0
2007-10-09 05:35:00,98.68,98.68,98.66,98.68,1284099999.0
2007-10-09 05:36:00,98.68,98.68,98.655,98.655,902099999.0
2007-10-09 05:37:00,98.65,98.66,98.645,98.65,490700000.0
2007-10-09 05:38:00,98.65,98.655,98.645,98.65,165300000.0
2007-10-09 05:39:00,98.65,98.655,98.63,98.64,346400006.0
2007-10-09 05:40:00,98.64,98.64,98.635,98.64,21900000.0
2007-10-09 05:41:00,98.64,98.68,98.635,98.68,115600000.0
2007-10-09 05:42:00,98.68,98.69,98.64,98.64,253000001.0
2007-10-09 05:43:00,98.64,98.65,98.63,98.64,385399998.0
2007-10-09 05:44:00,98.64,98.64,98.63,98.64,175499998.0
2007-10-09 05:45:00,98.64,98.64,98.64,98.64,29600000.0
2007-10-09 05:46:00,98.64,98.64,98.62,98.64,222999999.0
2007-10-09 05:47:00,98.64,98.64,98.63,98.635,278399999.0
2007-10-09 05:48:00,98.64,98.66,98.63,98.65,139199999.0
2007-10-09 05:49:00,98.65,98.66,98.64,98.65,207200000.0
2007-10-09 05:50:00,98.64,98.66,98.64,98.65,291800004.0
2007-10-09 05:51:00,98.655,98.66,98.63,98.635,157600000.0
2007-10-09 05:52:00,98.65,98.67,98.65,98.67,147199999.0
2007-10-09 05:53:00,98.655,98.68,98.65,98.66,195099999.0
2007-10-09 05:54:00,98.68,98.69,98.65,98.67,562499990.0
2007-10-09 05:55:00,98.69,98.69,98.68,98.68,158000001.0
2007-10-09 05:56:00,98.68,98.69,98.67,98.69,423299996.0
2007-10-09 05:57:00,98.69,98.7,98.68,98.685,367900000.0
2007-10-09 05:58:00,98.69,98.71,98.68,98.705,557900003.0
2007-10-09 05:59:00,98.71,98.71,98.7,98.7,226000000.0
2007-10-09 06:00:00,98.7,98.7,98.69,98.69,378000000.0
2007-10-09 06:01:00,98.69,98.69,98.67,98.685,454399995.0
2007-10-09 06:02:00,98.7,98.7,98.69,98.69,62400000.0
2007-10-09 06:03:00,98.68,98.7,98.67,98.69,285599996.0
2007-10-09 06:04:00,98.68,98.69,98.68,98.69,222499999.0
2007-10-09 06:05:00,98.69,98.7,98.675,98.69,260800000.0
2007-10-09 06:06:00,98.69,98.69,98.69,98.69,70800000.0
2007-10-09 06:07:00,98.69,98.7,98.69,98.69,155599999.0
2007-10-09 06:08:00,98.69,98.69,98.66,98.66,763299987.0
2007-10-09 06:09:00,98.67,98.67,98.65,98.65,226400000.0
2007-10-09 06:10:00,98.65,98.66,98.65,98.65,186400000.0
2007-10-09 06:11:00,98.65,98.66,98.64,98.66,242200003.0
2007-10-09 06:12:00,98.65,98.66,98.65,98.66,28500000.0
2007-10-09 06:13:00,98.66,98.66,98.65,98.65,62399999.0
2007-10-09 06:14:00,98.65,98.66,98.64,98.65,305799999.0
2007-10-09 06:15:00,98.65,98.65,98.64,98.65,284799996.0
2007-10-09 06:16:00,98.65,98.65,98.635,98.64,214900000.0
2007-10-09 06:17:00,98.65,98.65,98.62,98.62,94200000.0
2007-10-09 06:18:00,98.62,98.63,98.61,98.63,593199996.0
2007-10-09 06:19:00,98.63,98.63,98.6,98.61,415399999.0
2007-10-09 06:20:00,98.61,98.61,98.575,98.59,540800001.0
2007-10-09 06:21:00,98.59,98.6,98.58,98.59,287900001.0
2007-10-09 06:22:00,98.58,98.59,98.58,98.58,341099999.0
2007-10-09 06:23:00,98.58,98.59,98.57,98.58,422999998.0
2007-10-09 06:24:00,98.58,98.59,98.55,98.58,381200000.0
2007-10-09 06:25:00,98.58,98.59,98.57,98.57,391200000.0
2007-10-09 06:26:00,98.57,98.58,98.56,98.57,785699997.0
2007-10-09 06:27:00,98.57,98.59,98.56,98.57,487199998.0
2007-10-09 06:28:00,98.57,98.57,98.56,98.56,140800000.0
2007-10-09 06:29:00,98.56,98.58,98.56,98.57,196600000.0
2007-10-09 06:30:00,98.57,98.58,98.56,98.57,417500000.0
2007-10-09 06:31:00,98.57,98.58,98.54,98.54,731400000.0
2007-10-09 06:32:00,98.55,98.56,98.53,98.54,507900001.0
2007-10-09 06:33:00,98.54,98.55,98.53,98.55,172100000.0
2007-10-09 06:34:00,98.55,98.59,98.55,98.58,568100002.0
2007-10-09 06:35:00,98.58,98.59,98.57,98.59,512600004.0
2007-10-09 06:36:00,98.58,98.61,98.58,98.6,581599998.0
2007-10-09 06:37:00,98.6,98.61,98.59,98.6,154900001.0
2007-10-09 06:38:00,98.6,98.61,98.57,98.6,304000002.0
2007-10-09 06:39:00,98.6,98.61,98.57,98.6,381699999.0
2007-10-09 06:40:00,98.6,98.6,98.57,98.6,830000010.0
2007-10-09 06:41:00,98.6,98.62,98.58,98.62,752600000.0
2007-10-09 06:42:00,98.62,98.63,98.61,98.62,164800000.0
2007-10-09 06:43:00,98.62,98.62,98.6,98.61,258999999.0
2007-10-09 06:44:00,98.61,98.62,98.61,98.62,240099999.0
2007-10-09 06:45:00,98.62,98.62,98.61,98.62,128000000.0
2007-10-09 06:46:00,98.62,98.63,98.6,98.605,310600000.0
2007-10-09 06:47:00,98.605,98.62,98.6,98.6,387399998.0
2007-10-09 06:48:00,98.6,98.62,98.59,98.6,826799997.0
2007-10-09 06:49:00,98.6,98.61,98.58,98.59,304400000.0
2007-10-09 06:50:00,98.59,98.61,98.58,98.6,410500000.0
2007-10-09 06:51:00,98.61,98.62,98.6,98.61,147400000.0
2007-10-09 06:52:00,98.61,98.63,98.59,98.63,154699998.0
2007-10-09 06:53:00,98.62,98.64,98.62,98.64,251600001.0
2007-10-09 06:54:00,98.625,98.65,98.61,98.64,700200003.0
2007-10-09 06:55:00,98.64,98.64,98.62,98.63,309900001.0
2007-10-09 06:56:00,98.63,98.65,98.63,98.65,77600000.0
2007-10-09 06:57:00,98.65,98.65,98.65,98.65,28000000.0
2007-10-09 06:58:00,98.65,98.67,98.64,98.67,214200000.0
2007-10-09 06:59:00,98.68,98.68,98.65,98.68,146600001.0
2007-10-09 07:00:00,98.68,98.68,98.66,98.66,155800000.0
2007-10-09 07:01:00,98.65,98.68,98.645,98.68,285400000.0
2007-10-09 07:02:00,98.68,98.69,98.67,98.68,280000000.0
2007-10-09 07:03:00,98.68,98.68,98.67,98.67,131300001.0
2007-10-09 07:04:00,98.67,98.68,98.67,98.68,242500002.0
2007-10-09 07:05:00,98.68,98.68,98.66,98.68,298000001.0
2007-10-09 07:06:00,98.66,98.67,98.65,98.66,753699999.0
2007-10-09 07:07:00,98.68,98.69,98.675,98.675,66400000.0
2007-10-09 07:08:00,98.68,98.68,98.66,98.67,80599999.0
2007-10-09 07:09:00,98.67,98.68,98.65,98.66,269000000.0
2007-10-09 07:10:00,98.66,98.67,98.66,98.665,126700002.0
2007-10-09 07:11:00,98.68,98.68,98.655,98.66,139000000.0
2007-10-09 07:12:00,98.66,98.66,98.65,98.655,44799999.0
2007-10-09 07:13:00,98.655,98.68,98.65,98.68,134299998.0
2007-10-09 07:14:00,98.67,98.68,98.66,98.68,235999995.0
2007-10-09 07:15:00,98.67,98.68,98.66,98.68,214000000.0
2007-10-09 07:16:00,98.68,98.7,98.67,98.69,152300000.0
2007-10-09 07:17:00,98.69,98.7,98.675,98.675,73500000.0
2007-10-09 07:18:00,98.68,98.69,98.66,98.66,455899995.0
2007-10-09 07:19:00,98.665,98.72,98.665,98.71,594399998.0
2007-10-09 07:20:00,98.71,98.72,98.7,98.71,106000000.0
2007-10-09 07:21:00,98.7,98.71,98.7,98.71,40800000.0
2007-10-09 07:22:00,98.71,98.71,98.66,98.66,239600001.0
2007-10-09 07:23:00,98.67,98.69,98.66,98.68,98200000.0
2007-10-09 07:24:00,98.665,98.69,98.66,98.69,298799999.0
2007-10-09 07:25:00,98.69,98.69,98.68,98.69,57299999.0
2007-10-09 07:26:00,98.69,98.69,98.675,98.68,38700000.0
2007-10-09 07:27:00,98.675,98.69,98.675,98.69,84900000.0
2007-10-09 07:28:00,98.69,98.69,98.68,98.69,131000000.0
2007-10-09 07:29:00,98.69,98.69,98.69,98.69,8000000.0
2007-10-09 07:30:00,98.69,98.7,98.675,98.69,242699999.0
2007-10-09 07:31:00,98.69,98.7,98.685,98.69,103800000.0
2007-10-09 07:32:00,98.695,98.7,98.685,98.7,80300000.0
2007-10-09 07:33:00,98.69,98.7,98.66,98.68,329799998.0
2007-10-09 07:34:00,98.68,98.69,98.66,98.68,495699999.0
2007-10-09 07:35:00,98.68,98.7,98.655,98.7,407700000.0
2007-10-09 07:36:00,98.7,98.7,98.67,98.67,868800008.0
2007-10-09 07:37:00,98.67,98.69,98.67,98.68,367200003.0
2007-10-09 07:38:00,98.68,98.71,98.665,98.71,369000002.0
2007-10-09 07:39:00,98.71,98.71,98.69,98.7,148300001.0
2007-10-09 07:40:00,98.7,98.7,98.68,98.68,326699997.0
2007-10-09 07:41:00,98.68,98.69,98.66,98.67,421800001.0
2007-10-09 07:42:00,98.68,98.69,98.64,98.69,524799999.0
2007-10-09 07:43:00,98.69,98.7,98.66,98.67,516799998.0
2007-10-09 07:44:00,98.67,98.72,98.67,98.695,815300002.0
2007-10-09 07:45:00,98.695,98.72,98.69,98.69,368600002.0
2007-10-09 07:46:00,98.71,98.71,98.68,98.71,567600006.0
2007-10-09 07:47:00,98.7,98.71,98.69,98.695,151000000.0
2007-10-09 07:48:00,98.695,98.72,98.695,98.7,178799998.0
2007-10-09 07:49:00,98.71,98.72,98.7,98.71,107699999.0
2007-10-09 07:50:00,98.72,98.73,98.7,98.7,217399999.0
2007-10-09 07:51:00,98.695,98.705,98.68,98.7,359700003.0
2007-10-09 07:52:00,98.7,98.7,98.67,98.695,548499998.0
2007-10-09 07:53:00,98.7,98.7,98.67,98.69,300199999.0
2007-10-09 07:54:00,98.69,98.69,98.66,98.68,553200000.0
2007-10-09 07:55:00,98.68,98.69,98.67,98.69,246800003.0
2007-10-09 07:56:00,98.69,98.69,98.67,98.68,529300000.0
2007-10-09 07:57:00,98.68,98.69,98.655,98.69,824900002.0
2007-10-09 07:58:00,98.69,98.71,98.66,98.71,728799996.0
2007-10-09 07:59:00,98.705,98.73,98.7,98.72,407900000.0
2007-10-09 08:00:00,98.72,98.72,98.67,98.69,903600006.0
2007-10-09 08:01:00,98.69,98.69,98.66,98.66,402000000.0
2007-10-09 08:02:00,98.67,98.68,98.66,98.67,944399999.0
2007-10-09 08:03:00,98.66,98.68,98.66,98.67,752600003.0
2007-10-09 08:04:00,98.67,98.68,98.66,98.66,337400000.0
2007-10-09 08:05:00,98.67,98.67,98.65,98.665,593700003.0
2007-10-09 08:06:00,98.67,98.68,98.66,98.67,1258500003.0
2007-10-09 08:07:00,98.67,98.68,98.66,98.67,1082900013.0
2007-10-09 08:08:00,98.68,98.69,98.66,98.69,1229200006.0
2007-10-09 08:09:00,98.69,98.71,98.68,98.71,620099998.0
2007-10-09 08:10:00,98.71,98.71,98.69,98.7,548900007.0
2007-10-09 08:11:00,98.695,98.71,98.68,98.69,1165800004.0
2007-10-09 08:12:00,98.69,98.7,98.68,98.7,1098200011.0
2007-10-09 08:13:00,98.7,98.72,98.69,98.71,1382600008.0
2007-10-09 08:14:00,98.72,98.75,98.72,98.75,1638300008.0
2007-10-09 08:15:00,98.75,98.75,98.72,98.73,1378099990.0
2007-10-09 08:16:00,98.73,98.74,98.7,98.74,1722499995.0
2007-10-09 08:17:00,98.74,98.74,98.71,98.73,528799997.0
2007-10-09 08:18:00,98.73,98.74,98.71,98.735,994400014.0
2007-10-09 08:19:00,98.75,98.76,98.73,98.73,1029499998.0
2007-10-09 08:20:00,98.735,98.74,98.69,98.71,1029499998.0
2007-10-09 08:21:00,98.71,98.75,98.7,98.74,936300003.0
2007-10-09 08:22:00,98.73,98.75,98.72,98.73,1898800004.0
2007-10-09 08:23:00,98.74,98.75,98.72,98.73,1898800004.0
2007-10-09 08:24:00,98.73,98.75,98.72,98.73,1898800004.0
2007-10-09 08:25:00,98.72,98.75,98.72,98.73,1448399985.0
2007-10-09 08:26:00,98.73,98.76,98.72,98.76,1448399985.0
2007-10-09 08:27:00,98.76,98.76,98.74,98.75,183799999.0
2007-10-09 08:28:00,98.75,98.76,98.745,98.76,97300000.0
2007-10-09 08:29:00,98.76,98.79,98.76,98.78,851500001.0
2007-10-09 08:30:00,98.78,98.81,98.78,98.81,685700003.0
2007-10-09 08:31:00,98.81,98.82,98.8,98.82,794799999.0
2007-10-09 08:32:00,98.82,98.88,98.81,98.86,928399990.0
2007-10-09 08:33:00,98.86,98.87,98.85,98.87,928399990.0
2007-10-09 08:34:00,98.86,98.88,98.85,98.87,1031599994.0
2007-10-09 08:35:00,98.87,98.87,98.83,98.835,1453299994.0
2007-10-09 08:36:00,98.835,98.86,98.83,98.84,819799997.0
2007-10-09 08:37:00,98.84,98.87,98.84,98.86,565099999.0
2007-10-09 08:38:00,98.86,98.86,98.835,98.84,1674899977.0
2007-10-09 08:39:00,98.84,98.865,98.84,98.85,708800000.0
2007-10-09 08:40:00,98.85,98.85,98.83,98.84,723999999.0
2007-10-09 08:41:00,98.84,98.84,98.795,98.81,1729299988.0
2007-10-09 08:42:00,98.8,98.82,98.8,98.81,970899993.0
2007-10-09 08:43:00,98.815,98.82,98.79,98.81,1627099988.0
2007-10-09 08:44:00,98.81,98.81,98.77,98.79,1665299989.0
2007-10-09 08:45:00,98.78,98.81,98.78,98.8,802300000.0
2007-10-09 08:46:00,98.8,98.85,98.79,98.84,2136199979.0
2007-10-09 08:47:00,98.84,98.84,98.82,98.84,1383100001.0
2007-10-09 08:48:00,98.84,98.85,98.825,98.83,1426699994.0
2007-10-09 08:49:00,98.83,98.85,98.83,98.83,1205699997.0
2007-10-09 08:50:00,98.84,98.84,98.82,98.83,1359799999.0
2007-10-09 08:51:00,98.83,98.84,98.82,98.82,1103199999.0
2007-10-09 08:52:00,98.82,98.85,98.82,98.84,1574799984.0
2007-10-09 08:53:00,98.84,98.87,98.84,98.86,1638399997.0
2007-10-09 08:54:00,98.86,98.87,98.85,98.87,2129199998.0
2007-10-09 08:55:00,98.88,98.9,98.87,98.89,2129199998.0
2007-10-09 08:56:00,98.885,98.91,98.87,98.9,2129199998.0
2007-10-09 08:57:00,98.9,98.9,98.875,98.885,2066700007.0
2007-10-09 08:58:00,98.89,98.91,98.88,98.89,1760800008.0
2007-10-09 08:59:00,98.89,98.91,98.88,98.91,687600001.0
2007-10-09 09:00:00,98.91,98.94,98.89,98.92,2041399993.0
2007-10-09 09:01:00,98.93,98.93,98.91,98.91,1289599999.0
2007-10-09 09:02:00,98.91,98.92,98.89,98.89,1048899990.0
2007-10-09 09:03:00,98.89,98.9,98.88,98.89,1023199998.0
2007-10-09 09:04:00,98.89,98.9,98.87,98.88,444800000.0
2007-10-09 09:05:00,98.88,98.88,98.84,98.85,936599996.0
2007-10-09 09:06:00,98.86,98.86,98.84,98.85,308500002.0
2007-10-09 09:07:00,98.84,98.86,98.83,98.85,1139300003.0
2007-10-09 09:08:00,98.85,98.86,98.83,98.85,980399998.0
2007-10-09 09:09:00,98.83,98.84,98.82,98.84,1908500005.0
2007-10-09 09:10:00,98.85,98.85,98.83,98.84,1908500005.0
2007-10-09 09:11:00,98.84,98.84,98.83,98.84,1825199986.0
2007-10-09 09:12:00,98.84,98.85,98.83,98.83,1484799994.0
2007-10-09 09:13:00,98.83,98.83,98.79,98.81,1920500005.0
2007-10-09 09:14:00,98.81,98.85,98.81,98.85,1975399996.0
2007-10-09 09:15:00,98.85,98.87,98.84,98.85,1878400011.0
2007-10-09 09:16:00,98.86,98.86,98.83,98.84,1878400011.0
2007-10-09 09:17:00,98.84,98.86,98.84,98.85,1786699985.0
2007-10-09 09:18:00,98.85,98.85,98.84,98.845,1035600001.0
2007-10-09 09:19:00,98.845,98.855,98.82,98.85,780100001.0
2007-10-09 09:20:00,98.85,98.88,98.85,98.86,1364699987.0
2007-10-09 09:21:00,98.86,98.87,98.85,98.865,989999993.0
2007-10-09 09:22:00,98.87,98.9,98.86,98.89,2079000005.0
2007-10-09 09:23:00,98.89,98.9,98.88,98.89,1250899997.0
2007-10-09 09:24:00,98.89,98.89,98.87,98.88,1125600004.0
2007-10-09 09:25:00,98.89,98.895,98.875,98.88,1002199994.0
2007-10-09 09:26:00,98.89,98.895,98.87,98.89,737799994.0
2007-10-09 09:27:00,98.885,98.92,98.88,98.9,1235699998.0
2007-10-09 09:28:00,98.9,98.95,98.9,98.95,2047799991.0
2007-10-09 09:29:00,98.95,98.97,98.93,98.94,1036899995.0
2007-10-09 09:30:00,98.93,98.95,98.91,98.915,1481799998.0
2007-10-09 09:31:00,98.915,98.93,98.89,98.92,747699995.0
2007-10-09 09:32:00,98.92,98.92,98.9,98.92,93200000.0
2007-10-09 09:33:00,98.92,98.92,98.91,98.91,106400000.0
2007-10-09 09:34:00,98.91,98.92,98.88,98.88,777500004.0
2007-10-09 09:35:00,98.885,98.91,98.88,98.89,1031299989.0
2007-10-09 09:36:00,98.885,98.91,98.885,98.895,441199999.0
2007-10-09 09:37:00,98.895,98.91,98.89,98.91,322499998.0
2007-10-09 09:38:00,98.9,98.91,98.88,98.91,1172899995.0
2007-10-09 09:39:00,98.91,98.92,98.885,98.905,304600002.0
2007-10-09 09:40:00,98.89,98.92,98.89,98.91,1231999994.0
2007-10-09 09:41:00,98.91,98.92,98.9,98.91,413400004.0
2007-10-09 09:42:00,98.91,98.92,98.9,98.9,673599999.0
2007-10-09 09:43:00,98.9,98.91,98.895,98.91,451900001.0
2007-10-09 09:44:00,98.91,98.91,98.88,98.9,829600009.0
2007-10-09 09:45:00,98.9,98.92,98.88,98.885,289600001.0
2007-10-09 09:46:00,98.885,98.9,98.88,98.88,665599999.0
2007-10-09 09:47:00,98.88,98.9,98.87,98.9,530999994.0
2007-10-09 09:48:00,98.9,98.9,98.865,98.88,1668899989.0
2007-10-09 09:49:00,98.885,98.895,98.865,98.87,772799997.0
2007-10-09 09:50:00,98.87,98.87,98.83,98.85,1333300000.0
2007-10-09 09:51:00,98.84,98.86,98.84,98.85,931400003.0
2007-10-09 09:52:00,98.85,98.87,98.83,98.84,1081999997.0
2007-10-09 09:53:00,98.85,98.85,98.83,98.83,292800000.0
2007-10-09 09:54:00,98.82,98.83,98.805,98.825,833199994.0
2007-10-09 09:55:00,98.82,98.82,98.81,98.82,499999996.0
2007-10-09 09:56:00,98.82,98.825,98.8,98.81,387100001.0
2007-10-09 09:57:00,98.81,98.84,98.8,98.83,977099999.0
2007-10-09 09:58:00,98.83,98.85,98.82,98.84,1086399985.0
2007-10-09 09:59:00,98.84,98.84,98.83,98.83,1110399990.0
2007-10-09 10:00:00,98.83,98.86,98.82,98.86,781599998.0
2007-10-09 10:01:00,98.86,98.86,98.84,98.85,1036799988.0
2007-10-09 10:02:00,98.85,98.85,98.835,98.84,387100002.0
2007-10-09 10:03:00,98.83,98.88,98.81,98.88,1662399996.0
2007-10-09 10:04:00,98.865,98.88,98.86,98.86,1148599997.0
2007-10-09 10:05:00,98.87,98.88,98.855,98.86,639300000.0
2007-10-09 10:06:00,98.86,98.86,98.845,98.86,347899998.0
2007-10-09 10:07:00,98.86,98.87,98.85,98.86,975599994.0
2007-10-09 10:08:00,98.86,98.86,98.85,98.86,177600000.0
2007-10-09 10:09:00,98.86,98.875,98.85,98.86,644000006.0
2007-10-09 10:10:00,98.86,98.87,98.86,98.86,260800000.0
2007-10-09 10:11:00,98.86,98.86,98.845,98.86,824500002.0
2007-10-09 10:12:00,98.86,98.86,98.84,98.84,353299990.0
2007-10-09 10:13:00,98.84,98.86,98.84,98.85,756999987.0
2007-10-09 10:14:00,98.85,98.87,98.84,98.87,291899996.0
2007-10-09 10:15:00,98.86,98.89,98.86,98.89,319200000.0
2007-10-09 10:16:00,98.88,98.89,98.87,98.88,318600001.0
2007-10-09 10:17:00,98.88,98.88,98.85,98.86,300000000.0
2007-10-09 10:18:00,98.86,98.87,98.81,98.83,941200007.0
2007-10-09 10:19:00,98.84,98.84,98.8,98.81,1153199994.0
2007-10-09 10:20:00,98.81,98.84,98.8,98.84,408100000.0
2007-10-09 10:21:00,98.84,98.84,98.81,98.82,534900002.0
2007-10-09 10:22:00,98.82,98.845,98.815,98.83,649499993.0
2007-10-09 10:23:00,98.83,98.84,98.82,98.83,463299999.0
2007-10-09 10:24:00,98.83,98.85,98.82,98.83,816899999.0
2007-10-09 10:25:00,98.83,98.85,98.81,98.81,839899999.0
2007-10-09 10:26:00,98.82,98.84,98.81,98.82,804799996.0
2007-10-09 10:27:00,98.83,98.83,98.81,98.83,608200001.0
2007-10-09 10:28:00,98.83,98.84,98.81,98.82,789900000.0
2007-10-09 10:29:00,98.81,98.83,98.81,98.82,1141099995.0
2007-10-09 10:30:00,98.82,98.845,98.82,98.83,598999999.0
2007-10-09 10:31:00,98.83,98.83,98.79,98.82,652200000.0
2007-10-09 10:32:00,98.82,98.83,98.8,98.82,630399999.0
2007-10-09 10:33:00,98.82,98.83,98.8,98.82,304200001.0
2007-10-09 10:34:00,98.81,98.83,98.81,98.815,501700000.0
2007-10-09 10:35:00,98.815,98.815,98.79,98.8,351099999.0
2007-10-09 10:36:00,98.81,98.81,98.79,98.8,446200000.0
2007-10-09 10:37:00,98.81,98.81,98.785,98.785,1132400005.0
2007-10-09 10:38:00,98.8,98.81,98.79,98.81,499400000.0
2007-10-09 10:39:00,98.805,98.82,98.8,98.81,457300000.0
2007-10-09 10:40:00,98.8,98.81,98.78,98.795,1338799990.0
2007-10-09 10:41:00,98.78,98.81,98.78,98.81,812499993.0
2007-10-09 10:42:00,98.81,98.82,98.79,98.81,813999997.0
2007-10-09 10:43:00,98.8,98.805,98.79,98.79,459200002.0
2007-10-09 10:44:00,98.79,98.8,98.79,98.79,543199997.0
2007-10-09 10:45:00,98.79,98.82,98.79,98.8,1163799999.0
2007-10-09 10:46:00,98.795,98.82,98.795,98.8,793799994.0
2007-10-09 10:47:00,98.8,98.8,98.785,98.79,502800000.0
2007-10-09 10:48:00,98.79,98.8,98.78,98.79,754799998.0
2007-10-09 10:49:00,98.78,98.8,98.77,98.79,425300001.0
2007-10-09 10:50:00,98.785,98.79,98.765,98.79,549000006.0
2007-10-09 10:51:00,98.78,98.8,98.77,98.795,295600000.0
2007-10-09 10:52:00,98.795,98.82,98.79,98.81,1044899994.0
2007-10-09 10:53:00,98.81,98.84,98.79,98.84,1208099993.0
2007-10-09 10:54:00,98.825,98.83,98.8,98.81,1003799991.0
2007-10-09 10:55:00,98.81,98.81,98.79,98.81,332000000.0
2007-10-09 10:56:00,98.81,98.81,98.795,98.8,390000000.0
2007-10-09 10:57:00,98.8,98.8,98.79,98.8,519599995.0
2007-10-09 10:58:00,98.8,98.8,98.79,98.8,157900000.0
2007-10-09 10:59:00,98.8,98.81,98.8,98.81,253600000.0
2007-10-09 11:00:00,98.81,98.81,98.78,98.81,723600002.0
2007-10-09 11:01:00,98.81,98.82,98.785,98.81,1214799993.0
2007-10-09 11:02:00,98.81,98.84,98.81,98.82,899400004.0
2007-10-09 11:03:00,98.82,98.83,98.81,98.82,334399998.0
2007-10-09 11:04:00,98.82,98.82,98.81,98.82,174700001.0
2007-10-09 11:05:00,98.82,98.845,98.82,98.83,727799998.0
2007-10-09 11:06:00,98.84,98.84,98.82,98.83,235200000.0
2007-10-09 11:07:00,98.83,98.83,98.81,98.81,639599992.0
2007-10-09 11:08:00,98.815,98.82,98.8,98.805,574500000.0
2007-10-09 11:09:00,98.82,98.83,98.8,98.81,612600000.0
2007-10-09 11:10:00,98.81,98.82,98.795,98.81,1212399997.0
2007-10-09 11:11:00,98.805,98.85,98.8,98.84,1049199993.0
2007-10-09 11:12:00,98.84,98.84,98.82,98.83,435399995.0
2007-10-09 11:13:00,98.83,98.84,98.81,98.81,382100007.0
2007-10-09 11:14:00,98.805,98.82,98.8,98.81,1063800018.0
2007-10-09 11:15:00,98.81,98.82,98.79,98.8,795399991.0
2007-10-09 11:16:00,98.81,98.84,98.81,98.83,881199999.0
2007-10-09 11:17:00,98.83,98.83,98.81,98.81,201999999.0
2007-10-09 11:18:00,98.81,98.82,98.8,98.8,771799993.0
2007-10-09 11:19:00,98.8,98.82,98.8,98.81,589499997.0
2007-10-09 11:20:00,98.81,98.82,98.81,98.82,243199996.0
2007-10-09 11:21:00,98.81,98.83,98.81,98.83,462099999.0
2007-10-09 11:22:00,98.83,98.835,98.81,98.81,1359200005.0
2007-10-09 11:23:00,98.82,98.82,98.8,98.81,909400004.0
2007-10-09 11:24:00,98.81,98.82,98.8,98.81,923800010.0
2007-10-09 11:25:00,98.8,98.82,98.78,98.78,466200001.0
2007-10-09 11:26:00,98.76,98.79,98.75,98.79,511799999.0
2007-10-09 11:27:00,98.79,98.79,98.735,98.75,958700000.0
2007-10-09 11:28:00,98.75,98.77,98.74,98.76,885899995.0
2007-10-09 11:29:00,98.76,98.76,98.73,98.74,268800000.0
2007-10-09 11:30:00,98.74,98.75,98.73,98.74,551600003.0
2007-10-09 11:31:00,98.74,98.75,98.73,98.75,470399997.0
2007-10-09 11:32:00,98.75,98.75,98.73,98.74,657200001.0
2007-10-09 11:33:00,98.73,98.745,98.68,98.69,1155900001.0
2007-10-09 11:34:00,98.7,98.71,98.69,98.69,154600000.0
2007-10-09 11:35:00,98.69,98.69,98.64,98.65,817699999.0
2007-10-09 11:36:00,98.65,98.66,98.625,98.64,807800006.0
2007-10-09 11:37:00,98.64,98.64,98.6,98.6,1741999998.0
2007-10-09 11:38:00,98.6,98.63,98.6,98.61,889899997.0
2007-10-09 11:39:00,98.61,98.61,98.56,98.6,1216000010.0
2007-10-09 11:40:00,98.6,98.61,98.58,98.61,1150100001.0
2007-10-09 11:41:00,98.61,98.63,98.59,98.6,1374399992.0
2007-10-09 11:42:00,98.6,98.62,98.58,98.61,1227300010.0
2007-10-09 11:43:00,98.61,98.62,98.595,98.61,905599999.0
2007-10-09 11:44:00,98.62,98.63,98.605,98.61,526799999.0
2007-10-09 11:45:00,98.62,98.63,98.59,98.6,541900000.0
2007-10-09 11:46:00,98.6,98.61,98.57,98.58,694999997.0
2007-10-09 11:47:00,98.58,98.61,98.58,98.6,494400000.0
2007-10-09 11:48:00,98.6,98.63,98.59,98.61,901199998.0
2007-10-09 11:49:00,98.605,98.62,98.6,98.615,359600003.0
2007-10-09 11:50:00,98.62,98.62,98.6,98.61,361200000.0
2007-10-09 11:51:00,98.61,98.62,98.6,98.6,556599996.0
2007-10-09 11:52:00,98.61,98.63,98.6,98.63,1153199997.0
2007-10-09 11:53:00,98.63,98.64,98.62,98.63,356800000.0
2007-10-09 11:54:00,98.63,98.66,98.62,98.66,244600000.0
2007-10-09 11:55:00,98.65,98.66,98.63,98.64,852500005.0
2007-10-09 11:56:00,98.65,98.66,98.635,98.64,333500000.0
2007-10-09 11:57:00,98.64,98.66,98.64,98.64,383999996.0
2007-10-09 11:58:00,98.65,98.66,98.65,98.66,104000000.0
2007-10-09 11:59:00,98.66,98.68,98.645,98.67,275200000.0
2007-10-09 12:00:00,98.67,98.68,98.65,98.67,511100003.0
2007-10-09 12:01:00,98.67,98.68,98.64,98.65,583499999.0
2007-10-09 12:02:00,98.64,98.67,98.64,98.66,1543699994.0
2007-10-09 12:03:00,98.66,98.685,98.66,98.675,647899994.0
2007-10-09 12:04:00,98.69,98.76,98.675,98.76,1103400002.0
2007-10-09 12:05:00,98.75,98.77,98.75,98.76,765499995.0
2007-10-09 12:06:00,98.76,98.79,98.75,98.78,684599999.0
2007-10-09 12:07:00,98.78,98.78,98.755,98.77,705499995.0
2007-10-09 12:08:00,98.77,98.78,98.76,98.76,538400002.0
2007-10-09 12:09:00,98.76,98.775,98.76,98.76,936299993.0
2007-10-09 12:10:00,98.76,98.78,98.75,98.78,839400003.0
2007-10-09 12:11:00,98.75,98.8,98.75,98.8,1379800000.0
2007-10-09 12:12:00,98.79,98.8,98.77,98.77,1379800000.0
2007-10-09 12:13:00,98.78,98.79,98.76,98.76,1379800000.0
2007-10-09 12:14:00,98.76,98.78,98.76,98.78,853600002.0
2007-10-09 12:15:00,98.77,98.785,98.76,98.775,1035100001.0
2007-10-09 12:16:00,98.78,98.78,98.74,98.75,682600003.0
2007-10-09 12:17:00,98.76,98.78,98.75,98.76,482200000.0
2007-10-09 12:18:00,98.76,98.78,98.76,98.76,271999999.0
2007-10-09 12:19:00,98.77,98.78,98.755,98.755,304900000.0
2007-10-09 12:20:00,98.755,98.77,98.74,98.77,379800001.0
2007-10-09 12:21:00,98.75,98.77,98.72,98.72,372699998.0
2007-10-09 12:22:00,98.73,98.73,98.715,98.72,223800000.0
2007-10-09 12:23:00,98.72,98.75,98.71,98.75,376099997.0
2007-10-09 12:24:00,98.73,98.77,98.73,98.74,491099998.0
2007-10-09 12:25:00,98.75,98.77,98.735,98.76,310200001.0
2007-10-09 12:26:00,98.76,98.78,98.74,98.76,306799999.0
2007-10-09 12:27:00,98.77,98.77,98.75,98.77,637500010.0
2007-10-09 12:28:00,98.77,98.77,98.75,98.75,244000000.0
2007-10-09 12:29:00,98.75,98.76,98.75,98.76,169000000.0
2007-10-09 12:30:00,98.76,98.76,98.745,98.76,209800001.0
2007-10-09 12:31:00,98.76,98.77,98.75,98.76,456100000.0
2007-10-09 12:32:00,98.76,98.76,98.725,98.75,410199999.0
2007-10-09 12:33:00,98.75,98.76,98.735,98.74,426800001.0
2007-10-09 12:34:00,98.75,98.76,98.74,98.75,171900000.0
2007-10-09 12:35:00,98.74,98.76,98.73,98.75,372999998.0
2007-10-09 12:36:00,98.74,98.77,98.74,98.75,471799999.0
2007-10-09 12:37:00,98.76,98.77,98.75,98.76,148800000.0
2007-10-09 12:38:00,98.76,98.76,98.73,98.73,269399997.0
2007-10-09 12:39:00,98.73,98.75,98.73,98.75,495199998.0
2007-10-09 12:40:00,98.75,98.75,98.74,98.74,62100000.0
2007-10-09 12:41:00,98.74,98.74,98.73,98.74,125600000.0
2007-10-09 12:42:00,98.74,98.745,98.73,98.74,188399999.0
2007-10-09 12:43:00,98.74,98.75,98.72,98.73,812000002.0
2007-10-09 12:44:00,98.73,98.75,98.73,98.75,616200005.0
2007-10-09 12:45:00,98.74,98.75,98.73,98.74,340800000.0
2007-10-09 12:46:00,98.74,98.77,98.73,98.76,829700002.0
2007-10-09 12:47:00,98.76,98.77,98.75,98.77,459700002.0
2007-10-09 12:48:00,98.77,98.77,98.76,98.76,205600000.0
2007-10-09 12:49:00,98.76,98.76,98.75,98.75,658800005.0
2007-10-09 12:50:00,98.75,98.75,98.73,98.75,718299996.0
2007-10-09 12:51:00,98.75,98.76,98.73,98.74,354599999.0
2007-10-09 12:52:00,98.74,98.75,98.72,98.73,848200017.0
2007-10-09 12:53:00,98.73,98.73,98.7,98.72,754600003.0
2007-10-09 12:54:00,98.71,98.74,98.71,98.74,799500001.0
2007-10-09 12:55:00,98.74,98.76,98.74,98.75,266399999.0
2007-10-09 12:56:00,98.75,98.76,98.73,98.76,650400000.0
2007-10-09 12:57:00,98.76,98.76,98.745,98.75,497900000.0
2007-10-09 12:58:00,98.76,98.76,98.72,98.73,771700006.0
2007-10-09 12:59:00,98.73,98.76,98.72,98.73,1412600007.0
2007-10-09 13:00:00,98.73,98.77,98.73,98.77,1137300001.0
2007-10-09 13:01:00,98.77,98.77,98.75,98.755,447299999.0
2007-10-09 13:02:00,98.76,98.77,98.75,98.76,286100001.0
2007-10-09 13:03:00,98.75,98.77,98.75,98.76,216300000.0
2007-10-09 13:04:00,98.76,98.76,98.75,98.76,128500003.0
2007-10-09 13:05:00,98.76,98.76,98.73,98.73,427200000.0
2007-10-09 13:06:00,98.73,98.74,98.73,98.74,1066300003.0
2007-10-09 13:07:00,98.74,98.78,98.725,98.77,927200001.0
2007-10-09 13:08:00,98.77,98.79,98.755,98.765,191900004.0
2007-10-09 13:09:00,98.765,98.79,98.765,98.79,84899999.0
2007-10-09 13:10:00,98.79,98.79,98.77,98.78,141999997.0
2007-10-09 13:11:00,98.78,98.79,98.77,98.77,87200000.0
2007-10-09 13:12:00,98.77,98.79,98.76,98.77,559700003.0
2007-10-09 13:13:00,98.77,98.78,98.755,98.77,161600000.0
2007-10-09 13:14:00,98.77,98.77,98.76,98.77,187200000.0
2007-10-09 13:15:00,98.77,98.77,98.745,98.76,654199995.0
2007-10-09 13:16:00,98.76,98.77,98.76,98.77,377199998.0
2007-10-09 13:17:00,98.77,98.77,98.75,98.75,949599988.0
2007-10-09 13:18:00,98.76,98.77,98.75,98.76,438399996.0
2007-10-09 13:19:00,98.76,98.77,98.76,98.76,547999989.0
2007-10-09 13:20:00,98.76,98.77,98.76,98.77,589199991.0
2007-10-09 13:21:00,98.77,98.78,98.76,98.76,741300002.0
2007-10-09 13:22:00,98.76,98.78,98.755,98.76,761399993.0
2007-10-09 13:23:00,98.76,98.76,98.75,98.75,353599999.0
2007-10-09 13:24:00,98.75,98.76,98.74,98.75,914299993.0
2007-10-09 13:25:00,98.75,98.75,98.72,98.725,563400001.0
2007-10-09 13:26:00,98.725,98.73,98.72,98.73,320200001.0
2007-10-09 13:27:00,98.72,98.73,98.71,98.72,321600000.0
2007-10-09 13:28:00,98.72,98.73,98.72,98.72,225599995.0
2007-10-09 13:29:00,98.71,98.72,98.7,98.71,685499986.0
2007-10-09 13:30:00,98.71,98.72,98.7,98.7,416299993.0
2007-10-09 13:31:00,98.7,98.71,98.695,98.7,177999999.0
2007-10-09 13:32:00,98.695,98.72,98.695,98.715,357599999.0
2007-10-09 13:33:00,98.72,98.74,98.71,98.71,639299993.0
2007-10-09 13:34:00,98.71,98.71,98.69,98.69,535199991.0
2007-10-09 13:35:00,98.685,98.71,98.68,98.7,768299987.0
2007-10-09 13:36:00,98.7,98.71,98.69,98.695,1219499991.0
2007-10-09 13:37:00,98.7,98.72,98.695,98.72,738899999.0
2007-10-09 13:38:00,98.72,98.73,98.7,98.71,639099995.0
2007-10-09 13:39:00,98.7,98.73,98.67,98.67,673699998.0
2007-10-09 13:40:00,98.68,98.7,98.68,98.685,728599984.0
2007-10-09 13:41:00,98.685,98.69,98.67,98.68,283199996.0
2007-10-09 13:42:00,98.67,98.67,98.625,98.66,756499994.0
2007-10-09 13:43:00,98.66,98.66,98.635,98.65,266400002.0
2007-10-09 13:44:00,98.65,98.66,98.64,98.66,232299998.0
2007-10-09 13:45:00,98.66,98.66,98.645,98.66,457500004.0
2007-10-09 13:46:00,98.65,98.67,98.65,98.66,553800001.0
2007-10-09 13:47:00,98.66,98.665,98.635,98.66,847300008.0
2007-10-09 13:48:00,98.66,98.675,98.645,98.645,1050599997.0
2007-10-09 13:49:00,98.645,98.65,98.635,98.64,620100003.0
2007-10-09 13:50:00,98.64,98.65,98.63,98.64,1825799973.0
2007-10-09 13:51:00,98.64,98.655,98.635,98.65,427500000.0
2007-10-09 13:52:00,98.65,98.655,98.635,98.635,313199998.0
2007-10-09 13:53:00,98.65,98.65,98.62,98.64,138199998.0
2007-10-09 13:54:00,98.64,98.66,98.63,98.66,272299998.0
2007-10-09 13:55:00,98.65,98.66,98.63,98.65,285400001.0
2007-10-09 13:56:00,98.65,98.65,98.63,98.65,126400000.0
2007-10-09 13:57:00,98.65,98.68,98.64,98.66,1222800000.0
2007-10-09 13:58:00,98.66,98.67,98.65,98.66,163599999.0
2007-10-09 13:59:00,98.66,98.67,98.65,98.66,431200005.0
2007-10-09 14:00:00,98.66,98.66,98.645,98.65,413600001.0
2007-10-09 14:01:00,98.65,98.66,98.65,98.66,580399998.0
2007-10-09 14:02:00,98.66,98.68,98.655,98.67,599099998.0
2007-10-09 14:03:00,98.67,98.68,98.67,98.675,168800000.0
2007-10-09 14:04:00,98.675,98.69,98.66,98.69,889499998.0
2007-10-09 14:05:00,98.69,98.7,98.67,98.69,761000001.0
2007-10-09 14:06:00,98.72,98.73,98.7,98.7,276399996.0
2007-10-09 14:07:00,98.7,98.72,98.69,98.72,1014399989.0
2007-10-09 14:08:00,98.72,98.73,98.7,98.72,1018699990.0
2007-10-09 14:09:00,98.72,98.73,98.7,98.72,744599998.0
2007-10-09 14:10:00,98.73,98.73,98.69,98.69,752899992.0
2007-10-09 14:11:00,98.7,98.7,98.67,98.69,370500000.0
2007-10-09 14:12:00,98.69,98.69,98.68,98.69,263099996.0
2007-10-09 14:13:00,98.69,98.69,98.68,98.69,536499996.0
2007-10-09 14:14:00,98.69,98.7,98.675,98.685,197800000.0
2007-10-09 14:15:00,98.68,98.69,98.67,98.68,502299993.0
2007-10-09 14:16:00,98.68,98.695,98.66,98.68,1313599999.0
2007-10-09 14:17:00,98.68,98.69,98.67,98.68,628400000.0
2007-10-09 14:18:00,98.68,98.69,98.675,98.68,207300000.0
2007-10-09 14:19:00,98.68,98.69,98.665,98.69,536700000.0
2007-10-09 14:20:00,98.68,98.69,98.68,98.69,515599992.0
2007-10-09 14:21:00,98.69,98.71,98.69,98.7,186400000.0
2007-10-09 14:22:00,98.7,98.71,98.69,98.71,315300000.0
2007-10-09 14:23:00,98.71,98.71,98.69,98.69,442399992.0
2007-10-09 14:24:00,98.69,98.7,98.69,98.7,563999988.0
2007-10-09 14:25:00,98.7,98.7,98.68,98.68,184000001.0
2007-10-09 14:26:00,98.68,98.7,98.67,98.69,551100000.0
2007-10-09 14:27:00,98.68,98.69,98.68,98.685,223399998.0
2007-10-09 14:28:00,98.68,98.7,98.67,98.69,772600000.0
2007-10-09 14:29:00,98.69,98.69,98.665,98.67,553600000.0
2007-10-09 14:30:00,98.68,98.69,98.645,98.67,1088499987.0
2007-10-09 14:31:00,98.67,98.68,98.67,98.68,114799999.0
2007-10-09 14:32:00,98.68,98.69,98.66,98.69,328500000.0
2007-10-09 14:33:00,98.69,98.69,98.665,98.67,257000001.0
2007-10-09 14:34:00,98.67,98.68,98.65,98.66,619200002.0
2007-10-09 14:35:00,98.66,98.67,98.64,98.67,465199999.0
2007-10-09 14:36:00,98.66,98.68,98.65,98.655,864399998.0
2007-10-09 14:37:00,98.655,98.68,98.645,98.645,644700003.0
2007-10-09 14:38:00,98.65,98.67,98.64,98.67,560299996.0
2007-10-09 14:39:00,98.67,98.67,98.645,98.66,277200000.0
2007-10-09 14:40:00,98.66,98.66,98.63,98.63,724899986.0
2007-10-09 14:41:00,98.63,98.64,98.62,98.64,953899999.0
2007-10-09 14:42:00,98.64,98.66,98.63,98.66,1055500008.0
2007-10-09 14:43:00,98.66,98.66,98.635,98.65,1192199997.0
2007-10-09 14:44:00,98.65,98.655,98.62,98.64,825800003.0
2007-10-09 14:45:00,98.64,98.655,98.635,98.65,451599997.0
2007-10-09 14:46:00,98.635,98.66,98.635,98.66,80400000.0
2007-10-09 14:47:00,98.66,98.665,98.64,98.65,314000000.0
2007-10-09 14:48:00,98.65,98.66,98.64,98.65,726000002.0
2007-10-09 14:49:00,98.655,98.66,98.64,98.64,183700000.0
2007-10-09 14:50:00,98.64,98.66,98.64,98.66,477999993.0
2007-10-09 14:51:00,98.66,98.675,98.66,98.67,371700000.0
2007-10-09 14:52:00,98.66,98.68,98.66,98.68,265399999.0
2007-10-09 14:53:00,98.67,98.69,98.65,98.66,460000000.0
2007-10-09 14:54:00,98.65,98.69,98.64,98.69,317700003.0
2007-10-09 14:55:00,98.69,98.69,98.655,98.655,703800002.0
2007-10-09 14:56:00,98.66,98.67,98.655,98.66,248400004.0
2007-10-09 14:57:00,98.66,98.66,98.63,98.64,1053599994.0
2007-10-09 14:58:00,98.64,98.64,98.63,98.64,1091899979.0
2007-10-09 14:59:00,98.63,98.64,98.62,98.64,331099994.0
2007-10-09 15:00:00,98.64,98.66,98.62,98.64,517199991.0
2007-10-09 15:01:00,98.64,98.64,98.62,98.63,513300001.0
2007-10-09 15:02:00,98.63,98.66,98.62,98.66,948300000.0
2007-10-09 15:03:00,98.655,98.67,98.63,98.67,1161099995.0
2007-10-09 15:04:00,98.67,98.67,98.65,98.65,213600000.0
2007-10-09 15:05:00,98.65,98.65,98.63,98.64,378199999.0
2007-10-09 15:06:00,98.64,98.64,98.63,98.63,396000000.0
2007-10-09 15:07:00,98.63,98.64,98.62,98.62,363199999.0
2007-10-09 15:08:00,98.62,98.63,98.605,98.63,1184900005.0
2007-10-09 15:09:00,98.63,98.63,98.61,98.61,494799999.0
2007-10-09 15:10:00,98.61,98.61,98.61,98.61,464800000.0
2007-10-09 15:11:00,98.61,98.63,98.61,98.61,235200000.0
2007-10-09 15:12:00,98.61,98.63,98.61,98.63,416199997.0
2007-10-09 15:13:00,98.63,98.63,98.59,98.6,614599988.0
2007-10-09 15:14:00,98.585,98.6,98.56,98.58,218799999.0
2007-10-09 15:15:00,98.58,98.59,98.57,98.58,163099998.0
2007-10-09 15:16:00,98.58,98.58,98.54,98.54,505899996.0
2007-10-09 15:17:00,98.55,98.56,98.55,98.555,431999992.0
2007-10-09 15:18:00,98.56,98.57,98.55,98.56,560799991.0
2007-10-09 15:19:00,98.57,98.57,98.55,98.56,526200002.0
2007-10-09 15:20:00,98.56,98.57,98.56,98.56,415399994.0
2007-10-09 15:21:00,98.55,98.56,98.54,98.56,232900000.0
2007-10-09 15:22:00,98.56,98.56,98.54,98.56,525399997.0
2007-10-09 15:23:00,98.56,98.57,98.55,98.56,367599998.0
2007-10-09 15:24:00,98.56,98.58,98.56,98.57,267900000.0
2007-10-09 15:25:00,98.58,98.58,98.55,98.55,1224099983.0
2007-10-09 15:26:00,98.55,98.57,98.55,98.56,324099997.0
2007-10-09 15:27:00,98.56,98.56,98.55,98.56,172900000.0
2007-10-09 15:28:00,98.56,98.56,98.55,98.56,128900000.0
2007-10-09 15:29:00,98.55,98.59,98.55,98.58,394399993.0
2007-10-09 15:30:00,98.58,98.59,98.55,98.57,814599981.0
2007-10-09 15:31:00,98.57,98.58,98.55,98.57,546999996.0
2007-10-09 15:32:00,98.57,98.58,98.56,98.57,500000003.0
2007-10-09 15:33:00,98.56,98.59,98.56,98.59,285200001.0
2007-10-09 15:34:00,98.59,98.59,98.56,98.57,804299991.0
2007-10-09 15:35:00,98.58,98.61,98.58,98.6,632800000.0
2007-10-09 15:36:00,98.6,98.6,98.575,98.59,616499997.0
2007-10-09 15:37:00,98.59,98.6,98.57,98.58,554899997.0
2007-10-09 15:38:00,98.58,98.58,98.52,98.52,859900001.0
2007-10-09 15:39:00,98.52,98.52,98.495,98.52,354400000.0
2007-10-09 15:40:00,98.52,98.53,98.49,98.5,911200002.0
2007-10-09 15:41:00,98.5,98.54,98.5,98.53,1116799992.0
2007-10-09 15:42:00,98.54,98.56,98.52,98.54,1544700011.0
2007-10-09 15:43:00,98.55,98.57,98.525,98.55,1069700002.0
2007-10-09 15:44:00,98.55,98.56,98.51,98.54,691599996.0
2007-10-09 15:45:00,98.53,98.54,98.49,98.53,1048200007.0
2007-10-09 15:46:00,98.53,98.55,98.52,98.54,603200000.0
2007-10-09 15:47:00,98.54,98.56,98.52,98.535,591500003.0
2007-10-09 15:48:00,98.535,98.55,98.52,98.54,776100003.0
2007-10-09 15:49:00,98.54,98.57,98.53,98.555,1012600002.0
2007-10-09 15:50:00,98.555,98.57,98.54,98.57,1143699995.0
2007-10-09 15:51:00,98.57,98.59,98.55,98.58,1367899997.0
2007-10-09 15:52:00,98.58,98.59,98.57,98.58,1582900001.0
2007-10-09 15:53:00,98.58,98.6,98.58,98.6,323200000.0
2007-10-09 15:54:00,98.59,98.61,98.58,98.61,293800001.0
2007-10-09 15:55:00,98.61,98.62,98.6,98.62,113000000.0
2007-10-09 15:56:00,98.62,98.64,98.61,98.62,264800000.0
2007-10-09 15:57:00,98.64,98.64,98.62,98.64,252000000.0
2007-10-09 15:58:00,98.64,98.64,98.6,98.62,1118099995.0
2007-10-09 15:59:00,98.62,98.64,98.61,98.63,497600000.0
2007-10-09 16:00:00,98.62,98.63,98.61,98.62,638400000.0
2007-10-09 16:01:00,98.62,98.62,98.59,98.61,850900005.0
2007-10-09 16:02:00,98.61,98.61,98.58,98.59,774200005.0
2007-10-09 16:03:00,98.59,98.59,98.57,98.59,795200000.0
2007-10-09 16:04:00,98.59,98.59,98.56,98.56,705600000.0
2007-10-09 16:05:00,98.57,98.58,98.54,98.55,1374999995.0
2007-10-09 16:06:00,98.55,98.56,98.52,98.55,381600000.0
2007-10-09 16:07:00,98.53,98.56,98.53,98.55,569800000.0
2007-10-09 16:08:00,98.55,98.55,98.49,98.5,694499998.0
2007-10-09 16:09:00,98.5,98.52,98.47,98.51,687800007.0
2007-10-09 16:10:00,98.51,98.52,98.49,98.51,322100003.0
2007-10-09 16:11:00,98.52,98.53,98.5,98.53,368100000.0
2007-10-09 16:12:00,98.53,98.58,98.52,98.56,1086599999.0
2007-10-09 16:13:00,98.57,98.57,98.55,98.56,559699996.0
2007-10-09 16:14:00,98.56,98.59,98.55,98.58,480799997.0
2007-10-09 16:15:00,98.57,98.6,98.57,98.59,412099999.0
2007-10-09 16:16:00,98.59,98.61,98.58,98.59,360000004.0
2007-10-09 16:17:00,98.59,98.6,98.57,98.59,291999999.0
2007-10-09 16:18:00,98.59,98.61,98.59,98.6,196800000.0
2007-10-09 16:19:00,98.61,98.65,98.6,98.64,669900006.0
2007-10-09 16:20:00,98.64,98.65,98.62,98.64,509999997.0
2007-10-09 16:21:00,98.65,98.65,98.64,98.64,463199998.0
2007-10-09 16:22:00,98.64,98.65,98.62,98.63,144200000.0
2007-10-09 16:23:00,98.62,98.66,98.62,98.65,444500000.0
2007-10-09 16:24:00,98.65,98.69,98.64,98.68,732200000.0
2007-10-09 16:25:00,98.67,98.7,98.66,98.67,954700001.0
2007-10-09 16:26:00,98.67,98.69,98.64,98.66,1124300006.0
2007-10-09 16:27:00,98.66,98.67,98.62,98.64,776800000.0
2007-10-09 16:28:00,98.65,98.66,98.62,98.65,526900002.0
2007-10-09 16:29:00,98.65,98.66,98.62,98.64,618699999.0
2007-10-09 16:30:00,98.65,98.66,98.63,98.64,614000000.0
2007-10-09 16:31:00,98.64,98.64,98.62,98.625,516700000.0
2007-10-09 16:32:00,98.62,98.655,98.61,98.655,1165100012.0
2007-10-09 16:33:00,98.655,98.67,98.63,98.645,711800008.0
2007-10-09 16:34:00,98.65,98.66,98.63,98.65,611100004.0
2007-10-09 16:35:00,98.66,98.67,98.64,98.67,1389600017.0
2007-10-09 16:36:00,98.67,98.68,98.665,98.67,607399999.0
2007-10-09 16:37:00,98.66,98.72,98.66,98.72,1130700010.0
2007-10-09 16:38:00,98.72,98.725,98.69,98.71,1692300003.0
2007-10-09 16:39:00,98.7,98.7,98.68,98.69,907600004.0
2007-10-09 16:40:00,98.69,98.72,98.69,98.7,997200000.0
2007-10-09 16:41:00,98.7,98.72,98.69,98.69,812400001.0
2007-10-09 16:42:00,98.685,98.73,98.685,98.71,1778599998.0
2007-10-09 16:43:00,98.71,98.715,98.69,98.71,701799999.0
2007-10-09 16:44:00,98.71,98.72,98.7,98.72,537500002.0
2007-10-09 16:45:00,98.715,98.74,98.7,98.72,1045099997.0
2007-10-09 16:46:00,98.73,98.74,98.705,98.72,723000001.0
2007-10-09 16:47:00,98.72,98.73,98.71,98.72,272699998.0
2007-10-09 16:48:00,98.72,98.73,98.7,98.73,902500001.0
2007-10-09 16:49:00,98.73,98.76,98.73,98.76,519500003.0
2007-10-09 16:50:00,98.755,98.8,98.74,98.8,1676299998.0
2007-10-09 16:51:00,98.8,98.85,98.8,98.84,1049999998.0
2007-10-09 16:52:00,98.84,98.85,98.82,98.83,1234100003.0
2007-10-09 16:53:00,98.83,98.83,98.805,98.81,787700002.0
2007-10-09 16:54:00,98.81,98.835,98.81,98.83,797700000.0
2007-10-09 16:55:00,98.835,98.845,98.82,98.83,914399998.0
2007-10-09 16:56:00,98.83,98.835,98.82,98.835,639000002.0
2007-10-09 16:57:00,98.835,98.87,98.83,98.85,1069500002.0
2007-10-09 16:58:00,98.85,98.89,98.85,98.88,1358099995.0
2007-10-09 16:59:00,98.87,98.91,98.865,98.865,1779500002.0
2007-10-09 17:00:00,98.865,98.88,98.85,98.86,534000001.0
2007-10-09 17:01:00,98.86,98.87,98.84,98.86,453999999.0
2007-10-09 17:02:00,98.86,98.86,98.825,98.84,849300002.0
2007-10-09 17:03:00,98.835,98.85,98.8,98.83,1492699994.0
2007-10-09 17:04:00,98.83,98.85,98.805,98.83,2115600009.0
2007-10-09 17:05:00,98.83,98.86,98.83,98.85,1609099997.0
2007-10-09 17:06:00,98.84,98.85,98.835,98.85,452600002.0
2007-10-09 17:07:00,98.85,98.87,98.84,98.84,509800000.0
2007-10-09 17:08:00,98.84,98.89,98.84,98.89,726900001.0
2007-10-09 17:09:00,98.88,98.89,98.855,98.88,594999996.0
2007-10-09 17:10:00,98.88,98.93,98.88,98.91,1021199998.0
2007-10-09 17:11:00,98.91,98.93,98.91,98.91,313200000.0
2007-10-09 17:12:00,98.91,98.92,98.87,98.88,625400000.0
2007-10-09 17:13:00,98.88,98.88,98.84,98.85,854500001.0
2007-10-09 17:14:00,98.85,98.88,98.85,98.87,615400002.0
2007-10-09 17:15:00,98.87,98.88,98.855,98.86,836700000.0
2007-10-09 17:16:00,98.86,98.87,98.82,98.83,622800000.0
2007-10-09 17:17:00,98.83,98.84,98.795,98.795,1184200000.0
2007-10-09 17:18:00,98.795,98.81,98.75,98.78,733700000.0
2007-10-09 17:19:00,98.78,98.79,98.77,98.78,308800000.0
2007-10-09 17:20:00,98.78,98.83,98.77,98.83,810600003.0
2007-10-09 17:21:00,98.83,98.85,98.825,98.835,815899998.0
2007-10-09 17:22:00,98.82,98.86,98.82,98.85,453199999.0
2007-10-09 17:23:00,98.85,98.87,98.845,98.85,453199999.0
2007-10-09 17:24:00,98.85,98.88,98.85,98.86,521200001.0
2007-10-09 17:25:00,98.865,98.87,98.845,98.85,696800000.0
2007-10-09 17:26:00,98.84,98.87,98.84,98.86,409599998.0
2007-10-09 17:27:00,98.86,98.88,98.85,98.865,584500002.0
2007-10-09 17:28:00,98.86,98.87,98.84,98.85,374999994.0
2007-10-09 17:29:00,98.85,98.85,98.82,98.83,488500001.0
2007-10-09 17:30:00,98.835,98.85,98.835,98.85,469100000.0
2007-10-09 17:31:00,98.85,98.86,98.83,98.84,465300000.0
2007-10-09 17:32:00,98.84,98.85,98.82,98.83,332199999.0
2007-10-09 17:33:00,98.83,98.86,98.83,98.855,833000003.0
2007-10-09 17:34:00,98.855,98.87,98.84,98.86,808400000.0
2007-10-09 17:35:00,98.86,98.87,98.85,98.86,501700006.0
2007-10-09 17:36:00,98.87,98.88,98.86,98.88,338400000.0
2007-10-09 17:37:00,98.88,98.88,98.85,98.86,243900004.0
2007-10-09 17:38:00,98.855,98.87,98.83,98.845,417400001.0
2007-10-09 17:39:00,98.85,98.87,98.835,98.835,442100006.0
2007-10-09 17:40:00,98.835,98.84,98.81,98.83,371500000.0
2007-10-09 17:41:00,98.83,98.84,98.82,98.83,428399998.0
2007-10-09 17:42:00,98.83,98.85,98.82,98.825,604900000.0
2007-10-09 17:43:00,98.82,98.84,98.815,98.84,171300003.0
2007-10-09 17:44:00,98.84,98.84,98.82,98.82,330800000.0
2007-10-09 17:45:00,98.82,98.82,98.8,98.81,353899997.0
2007-10-09 17:46:00,98.82,98.82,98.79,98.81,201000001.0
2007-10-09 17:47:00,98.81,98.82,98.79,98.81,215300000.0
2007-10-09 17:48:00,98.81,98.81,98.79,98.79,237300000.0
2007-10-09 17:49:00,98.785,98.805,98.78,98.805,272100001.0
2007-10-09 17:50:00,98.81,98.82,98.805,98.805,457400001.0
2007-10-09 17:51:00,98.82,98.82,98.81,98.81,146500000.0
2007-10-09 17:52:00,98.81,98.81,98.79,98.795,253400000.0
2007-10-09 17:53:00,98.81,98.81,98.795,98.81,114400000.0
2007-10-09 17:54:00,98.805,98.82,98.79,98.81,541800001.0
2007-10-09 17:55:00,98.82,98.825,98.795,98.8,651199998.0
2007-10-09 17:56:00,98.8,98.825,98.8,98.825,800800003.0
2007-10-09 17:57:00,98.825,98.835,98.8,98.81,1017500002.0
2007-10-09 17:58:00,98.81,98.825,98.81,98.815,417500005.0
2007-10-09 17:59:00,98.815,98.82,98.8,98.8,1003200005.0
2007-10-09 18:00:00,98.8,98.805,98.78,98.79,789600003.0
2007-10-09 18:01:00,98.79,98.79,98.78,98.78,421700006.0
2007-10-09 18:02:00,98.775,98.79,98.77,98.78,675900001.0
2007-10-09 18:03:00,98.77,98.79,98.77,98.78,741999995.0
2007-10-09 18:04:00,98.775,98.79,98.76,98.785,435699999.0
2007-10-09 18:05:00,98.79,98.81,98.78,98.8,296799996.0
2007-10-09 18:06:00,98.805,98.805,98.79,98.795,517799999.0
2007-10-09 18:07:00,98.795,98.815,98.795,98.81,449100000.0
2007-10-09 18:08:00,98.81,98.82,98.805,98.805,312000001.0
2007-10-09 18:09:00,98.82,98.82,98.81,98.81,280200000.0
2007-10-09 18:10:00,98.81,98.81,98.78,98.8,634899995.0
2007-10-09 18:11:00,98.805,98.82,98.805,98.81,578400000.0
2007-10-09 18:12:00,98.815,98.815,98.81,98.815,263200000.0
2007-10-09 18:13:00,98.81,98.825,98.8,98.82,924300008.0
2007-10-09 18:14:00,98.82,98.82,98.8,98.81,1259200003.0
2007-10-09 18:15:00,98.81,98.81,98.79,98.8,1633100016.0
2007-10-09 18:16:00,98.8,98.82,98.795,98.82,627799995.0
2007-10-09 18:17:00,98.82,98.845,98.82,98.84,856400003.0
2007-10-09 18:18:00,98.835,98.84,98.82,98.83,718500010.0
2007-10-09 18:19:00,98.835,98.835,98.83,98.83,358300000.0
2007-10-09 18:20:00,98.83,98.84,98.82,98.835,565600000.0
2007-10-09 18:21:00,98.83,98.84,98.82,98.84,397899997.0
2007-10-09 18:22:00,98.835,98.86,98.83,98.84,347499999.0
2007-10-09 18:23:00,98.84,98.85,98.84,98.85,64300000.0
2007-10-09 18:24:00,98.85,98.85,98.805,98.81,337199998.0
2007-10-09 18:25:00,98.82,98.84,98.82,98.84,40800000.0
2007-10-09 18:26:00,98.83,98.84,98.82,98.84,124100000.0
2007-10-09 18:27:00,98.84,98.84,98.83,98.84,266900001.0
2007-10-09 18:28:00,98.84,98.84,98.82,98.83,215800000.0
2007-10-09 18:29:00,98.83,98.83,98.805,98.805,74700000.0
2007-10-09 18:30:00,98.805,98.82,98.8,98.8,131200000.0
2007-10-09 18:31:00,98.8,98.81,98.78,98.8,367299999.0
2007-10-09 18:32:00,98.81,98.84,98.81,98.84,340999995.0
2007-10-09 18:33:00,98.84,98.84,98.83,98.83,16100000.0
2007-10-09 18:34:00,98.83,98.84,98.825,98.84,193700000.0
2007-10-09 18:35:00,98.84,98.84,98.82,98.83,123400000.0
2007-10-09 18:36:00,98.83,98.84,98.82,98.83,375900000.0
2007-10-09 18:37:00,98.84,98.85,98.84,98.84,78700000.0
2007-10-09 18:38:00,98.85,98.85,98.84,98.85,33600000.0
2007-10-09 18:39:00,98.85,98.85,98.835,98.84,412999997.0
2007-10-09 18:40:00,98.845,98.85,98.835,98.845,280599994.0
2007-10-09 18:41:00,98.85,98.855,98.835,98.84,598099998.0
2007-10-09 18:42:00,98.835,98.85,98.81,98.81,925000000.0
2007-10-09 18:43:00,98.81,98.82,98.8,98.82,764599999.0
2007-10-09 18:44:00,98.81,98.81,98.78,98.785,610199997.0
2007-10-09 18:45:00,98.8,98.8,98.8,98.8,51400000.0
2007-10-09 18:46:00,98.8,98.81,98.79,98.81,273200000.0
2007-10-09 18:47:00,98.805,98.82,98.8,98.82,201800000.0
2007-10-09 18:48:00,98.82,98.83,98.82,98.83,138299999.0
2007-10-09 18:49:00,98.83,98.85,98.83,98.84,386700000.0
2007-10-09 18:50:00,98.84,98.85,98.84,98.85,32000000.0
2007-10-09 18:51:00,98.85,98.86,98.85,98.85,199500002.0
2007-10-09 18:52:00,98.85,98.85,98.835,98.84,82800000.0
2007-10-09 18:53:00,98.83,98.84,98.82,98.83,57900000.0
2007-10-09 18:54:00,98.83,98.85,98.825,98.84,78000000.0
2007-10-09 18:55:00,98.84,98.85,98.83,98.85,253500003.0
2007-10-09 18:56:00,98.85,98.86,98.84,98.86,137699999.0
2007-10-09 18:57:00,98.85,98.86,98.84,98.85,349700000.0
2007-10-09 18:58:00,98.85,98.855,98.835,98.855,118500000.0
2007-10-09 18:59:00,98.855,98.855,98.83,98.85,212600000.0
2007-10-09 19:00:00,98.85,98.85,98.82,98.845,515199998.0
2007-10-09 19:01:00,98.84,98.86,98.83,98.86,302399998.0
2007-10-09 19:02:00,98.85,98.855,98.84,98.84,329800002.0
2007-10-09 19:03:00,98.835,98.85,98.83,98.85,274599999.0
2007-10-09 19:04:00,98.85,98.85,98.84,98.84,333900000.0
2007-10-09 19:05:00,98.84,98.85,98.825,98.85,325300000.0
2007-10-09 19:06:00,98.85,98.85,98.83,98.85,173999998.0
2007-10-09 19:07:00,98.85,98.87,98.85,98.86,321400007.0
2007-10-09 19:08:00,98.86,98.87,98.86,98.87,292500001.0
2007-10-09 19:09:00,98.87,98.87,98.86,98.87,23300000.0
2007-10-09 19:10:00,98.87,98.87,98.86,98.87,264500002.0
2007-10-09 19:11:00,98.87,98.88,98.85,98.87,163300000.0
2007-10-09 19:12:00,98.87,98.87,98.86,98.865,242999999.0
2007-10-09 19:13:00,98.865,98.87,98.84,98.85,217400000.0
2007-10-09 19:14:00,98.86,98.86,98.84,98.85,44800000.0
2007-10-09 19:15:00,98.85,98.85,98.84,98.84,69500000.0
2007-10-09 19:16:00,98.84,98.85,98.84,98.84,196200002.0
2007-10-09 19:17:00,98.86,98.86,98.85,98.86,106900000.0
2007-10-09 19:18:00,98.86,98.86,98.86,98.86,1600000.0
2007-10-09 19:19:00,98.86,98.86,98.85,98.85,20000000.0
2007-10-09 19:20:00,98.85,98.85,98.835,98.85,119900000.0
2007-10-09 19:21:00,98.85,98.88,98.84,98.875,331999998.0
2007-10-09 19:22:00,98.875,98.88,98.875,98.88,19300000.0
2007-10-09 19:23:00,98.88,98.88,98.87,98.88,58600000.0
2007-10-09 19:24:00,98.88,98.88,98.86,98.86,69399999.0
2007-10-09 19:25:00,98.86,98.87,98.86,98.87,16000000.0
2007-10-09 19:26:00,98.87,98.88,98.865,98.87,160700000.0
2007-10-09 19:27:00,98.88,98.88,98.835,98.835,318899996.0
2007-10-09 19:28:00,98.84,98.84,98.82,98.84,175900000.0
2007-10-09 19:29:00,98.84,98.84,98.82,98.84,348899999.0
2007-10-09 19:30:00,98.84,98.84,98.83,98.84,169500003.0
2007-10-09 19:31:00,98.84,98.84,98.84,98.84,9600000.0
2007-10-09 19:32:00,98.84,98.84,98.83,98.83,127200000.0
2007-10-09 19:33:00,98.83,98.84,98.82,98.84,430700000.0
2007-10-09 19:34:00,98.84,98.84,98.83,98.84,68300000.0
2007-10-09 19:35:00,98.84,98.85,98.84,98.85,172700001.0
2007-10-09 19:36:00,98.85,98.85,98.83,98.85,336400000.0
2007-10-09 19:37:00,98.85,98.85,98.84,98.84,175400000.0
2007-10-09 19:38:00,98.84,98.86,98.83,98.86,238099999.0
2007-10-09 19:39:00,98.86,98.86,98.84,98.84,434900001.0
2007-10-09 19:40:00,98.84,98.85,98.83,98.84,619700000.0
2007-10-09 19:41:00,98.84,98.84,98.81,98.82,321400001.0
2007-10-09 19:42:00,98.825,98.83,98.825,98.83,24900000.0
2007-10-09 19:43:00,98.83,98.83,98.81,98.83,573499995.0
2007-10-09 19:44:00,98.82,98.83,98.81,98.81,501299999.0
2007-10-09 19:45:00,98.81,98.81,98.8,98.81,319900000.0
2007-10-09 19:46:00,98.81,98.82,98.81,98.82,144000000.0
2007-10-09 19:47:00,98.81,98.83,98.81,98.82,353400000.0
2007-10-09 19:48:00,98.82,98.84,98.805,98.825,863800000.0
2007-10-09 19:49:00,98.825,98.83,98.81,98.815,427200005.0
2007-10-09 19:50:00,98.82,98.83,98.81,98.82,644100000.0
2007-10-09 19:51:00,98.82,98.82,98.82,98.82,246800000.0
2007-10-09 19:52:00,98.82,98.83,98.81,98.83,372199998.0
2007-10-09 19:53:00,98.83,98.835,98.82,98.825,589799997.0
2007-10-09 19:54:00,98.825,98.83,98.82,98.82,639099996.0
2007-10-09 19:55:00,98.82,98.83,98.8,98.815,773400002.0
2007-10-09 19:56:00,98.82,98.82,98.81,98.81,79400000.0
2007-10-09 19:57:00,98.81,98.815,98.8,98.81,320999996.0
2007-10-09 19:58:00,98.81,98.815,98.8,98.81,577099997.0
2007-10-09 19:59:00,98.81,98.81,98.79,98.79,375000004.0
2007-10-09 20:00:00,98.79,98.81,98.75,98.81,813999996.0
2007-10-09 20:01:00,98.81,98.83,98.78,98.81,1390900002.0
2007-10-09 20:02:00,98.81,98.85,98.79,98.845,1998699990.0
2007-10-09 20:03:00,98.85,98.93,98.82,98.89,1732700000.0
2007-10-09 20:04:00,98.89,98.93,98.83,98.86,1732700000.0
2007-10-09 20:05:00,98.86,98.885,98.85,98.87,2076499991.0
2007-10-09 20:06:00,98.87,98.905,98.85,98.87,1671400007.0
2007-10-09 20:07:00,98.865,98.88,98.85,98.86,1945700010.0
2007-10-09 20:08:00,98.865,98.87,98.84,98.85,1638899993.0
2007-10-09 20:09:00,98.86,98.87,98.85,98.87,603700003.0
2007-10-09 20:10:00,98.87,98.87,98.82,98.83,879100000.0
2007-10-09 20:11:00,98.82,98.85,98.82,98.83,910799995.0
2007-10-09 20:12:00,98.83,98.84,98.81,98.82,959300001.0
2007-10-09 20:13:00,98.82,98.85,98.81,98.85,1188999995.0
2007-10-09 20:14:00,98.85,98.85,98.82,98.84,1017999999.0
2007-10-09 20:15:00,98.84,98.84,98.795,98.82,797400000.0
2007-10-09 20:16:00,98.81,98.83,98.81,98.82,482599999.0
2007-10-09 20:17:00,98.805,98.82,98.8,98.805,527800000.0
2007-10-09 20:18:00,98.805,98.825,98.805,98.81,1046100001.0
2007-10-09 20:19:00,98.81,98.82,98.81,98.81,550700003.0
2007-10-09 20:20:00,98.82,98.82,98.78,98.785,301800000.0
2007-10-09 20:21:00,98.785,98.82,98.78,98.82,760799997.0
2007-10-09 20:22:00,98.82,98.82,98.79,98.8,382999997.0
2007-10-09 20:23:00,98.8,98.8,98.79,98.79,113400000.0
2007-10-09 20:24:00,98.78,98.8,98.75,98.8,672799998.0
2007-10-09 20:25:00,98.8,98.8,98.77,98.78,563599999.0
2007-10-09 20:26:00,98.79,98.79,98.78,98.79,447700000.0
2007-10-09 20:27:00,98.79,98.79,98.77,98.78,156600000.0
2007-10-09 20:28:00,98.78,98.81,98.77,98.8,395200000.0
2007-10-09 20:29:00,98.8,98.82,98.79,98.82,298100000.0
2007-10-09 20:30:00,98.81,98.83,98.81,98.815,522699999.0
2007-10-09 20:31:00,98.82,98.82,98.795,98.8,911700001.0
2007-10-09 20:32:00,98.8,98.825,98.79,98.815,1014599997.0
2007-10-09 20:33:00,98.815,98.82,98.805,98.82,464400000.0
2007-10-09 20:34:00,98.82,98.82,98.81,98.82,369400002.0
2007-10-09 20:35:00,98.81,98.82,98.79,98.805,676600007.0
2007-10-09 20:36:00,98.8,98.82,98.8,98.8,542800000.0
2007-10-09 20:37:00,98.8,98.81,98.77,98.78,1098199999.0
2007-10-09 20:38:00,98.78,98.81,98.77,98.78,788799999.0
2007-10-09 20:39:00,98.78,98.8,98.77,98.79,1096000001.0
2007-10-09 20:40:00,98.78,98.8,98.77,98.77,995300004.0
2007-10-09 20:41:00,98.79,98.79,98.77,98.78,372199999.0
2007-10-09 20:42:00,98.78,98.79,98.755,98.79,376400000.0
2007-10-09 20:43:00,98.79,98.81,98.77,98.8,837899998.0
2007-10-09 20:44:00,98.795,98.83,98.785,98.8,1672599989.0
2007-10-09 20:45:00,98.8,98.85,98.8,98.84,1540899996.0
2007-10-09 20:46:00,98.84,98.94,98.835,98.91,1994900004.0
2007-10-09 20:47:00,98.91,98.97,98.91,98.97,1920900006.0
2007-10-09 20:48:00,98.97,99.06,98.97,99.04,1445499996.0
2007-10-09 20:49:00,99.05,99.06,99.015,99.02,1004400001.0
2007-10-09 20:50:00,99.02,99.03,98.99,99.02,716500001.0
2007-10-09 20:51:00,99.02,99.04,99.01,99.03,737500000.0
2007-10-09 20:52:00,99.03,99.1,99.025,99.03,1877900000.0
2007-10-09 20:53:00,99.03,99.03,98.99,99.02,1495000002.0
2007-10-09 20:54:00,99.02,99.02,98.97,98.985,1366800002.0
2007-10-09 20:55:00,98.985,98.99,98.97,98.99,319900003.0
2007-10-09 20:56:00,98.98,98.995,98.97,98.97,831400006.0
2007-10-09 20:57:00,98.975,98.985,98.96,98.96,703500003.0
2007-10-09 20:58:00,98.97,99.005,98.965,98.985,833700004.0
2007-10-09 20:59:00,98.985,98.99,98.95,98.96,963400005.0
2007-10-09 21:00:00,98.96,98.995,98.95,98.975,1142599997.0
2007-10-09 21:01:00,98.98,99.0,98.975,99.0,409300001.0
2007-10-09 21:02:00,99.0,99.0,98.985,99.0,342000000.0
2007-10-09 21:03:00,98.995,99.0,98.995,99.0,31800000.0
2007-10-09 21:04:00,99.0,99.0,98.98,98.98,655000002.0
2007-10-09 21:05:00,98.98,99.01,98.96,99.01,581700002.0
2007-10-09 21:06:00,99.01,99.02,98.985,99.0,398800001.0
2007-10-09 21:07:00,99.0,99.01,98.995,99.0,264300003.0
2007-10-09 21:08:00,99.01,99.03,99.0,99.02,653900007.0
2007-10-09 21:09:00,99.02,99.07,99.02,99.07,676200004.0
2007-10-09 21:10:00,99.07,99.08,99.05,99.07,792200002.0
2007-10-09 21:11:00,99.07,99.08,99.06,99.07,354299998.0
2007-10-09 21:12:00,99.065,99.08,99.06,99.08,540800002.0
2007-10-09 21:13:00,99.06,99.09,99.055,99.07,519299997.0
2007-10-09 21:14:00,99.065,99.07,99.04,99.05,397200000.0
2007-10-09 21:15:00,99.045,99.045,99.02,99.03,335600003.0
2007-10-09 21:16:00,99.03,99.06,99.03,99.05,549000001.0
2007-10-09 21:17:00,99.05,99.07,99.05,99.07,430900004.0
2007-10-09 21:18:00,99.07,99.08,99.035,99.04,587000002.0
2007-10-09 21:19:00,99.045,99.05,99.0,99.005,842199996.0
2007-10-09 21:20:00,99.01,99.01,98.98,99.0,781200006.0
2007-10-09 21:21:00,99.0,99.0,98.98,98.98,204400000.0
2007-10-09 21:22:00,98.98,98.98,98.98,98.98,148200000.0
2007-10-09 21:23:00,98.98,98.99,98.97,98.98,377600004.0
2007-10-09 21:24:00,98.98,98.99,98.97,98.99,673500008.0
2007-10-09 21:25:00,98.99,98.99,98.98,98.98,265200002.0
2007-10-09 21:26:00,98.98,98.98,98.97,98.98,725000012.0
2007-10-09 21:27:00,98.975,98.985,98.97,98.98,437900002.0
2007-10-09 21:28:00,98.98,98.98,98.97,98.97,132400001.0
2007-10-09 21:29:00,98.965,98.965,98.95,98.96,373200002.0
2007-10-09 21:30:00,98.96,98.965,98.96,98.96,258200003.0
2007-10-09 21:31:00,98.96,98.96,98.93,98.935,511400002.0
2007-10-09 21:32:00,98.94,98.94,98.92,98.935,405299999.0
2007-10-09 21:33:00,98.93,98.93,98.91,98.91,490800007.0
2007-10-09 21:34:00,98.9,98.93,98.9,98.925,571999990.0
2007-10-09 21:35:00,98.925,98.94,98.92,98.925,517300003.0
2007-10-09 21:36:00,98.925,98.945,98.92,98.945,524900005.0
2007-10-09 21:37:00,98.95,98.955,98.94,98.95,312200003.0
2007-10-09 21:38:00,98.95,98.965,98.95,98.955,326299998.0
2007-10-09 21:39:00,98.96,98.96,98.93,98.94,612900002.0
2007-10-09 21:40:00,98.94,98.97,98.94,98.96,422199999.0
2007-10-09 21:41:00,98.95,98.975,98.94,98.96,1503300003.0
2007-10-09 21:42:00,98.96,98.975,98.955,98.975,474499998.0
2007-10-09 21:43:00,98.975,98.975,98.97,98.97,180400003.0
2007-10-09 21:44:00,98.97,98.97,98.965,98.97,170600000.0
2007-10-09 21:45:00,98.97,99.0,98.97,99.0,768600010.0
2007-10-09 21:46:00,99.0,99.01,98.995,99.005,682900006.0
2007-10-09 21:47:00,99.005,99.01,98.995,99.005,239099997.0
2007-10-09 21:48:00,99.005,99.01,98.995,99.0,242500003.0
2007-10-09 21:49:00,99.01,99.015,98.99,99.0,356699997.0
2007-10-09 21:50:00,99.0,99.02,99.0,99.01,226900000.0
2007-10-09 21:51:00,99.01,99.01,99.0,99.0,224899999.0
2007-10-09 21:52:00,99.01,99.02,99.0,99.01,111100000.0
2007-10-09 21:53:00,99.01,99.02,99.01,99.01,94800000.0
2007-10-09 21:54:00,99.01,99.02,99.005,99.01,69200000.0
2007-10-09 21:55:00,99.01,99.02,99.0,99.01,462100000.0
2007-10-09 21:56:00,99.01,99.02,98.99,99.0,85300001.0
2007-10-09 21:57:00,99.01,99.01,99.005,99.01,19800000.0
2007-10-09 21:58:00,99.01,99.01,99.0,99.0,245000000.0
2007-10-09 21:59:00,99.01,99.03,99.0,99.02,622900000.0
2007-10-09 22:00:00,99.02,99.02,98.99,98.99,231000000.0
2007-10-09 22:01:00,98.99,99.01,98.99,99.0,273400005.0
2007-10-09 22:02:00,99.0,99.01,98.99,98.99,495399998.0
2007-10-09 22:03:00,98.99,99.0,98.99,98.995,235900002.0
2007-10-09 22:04:00,98.995,99.0,98.99,98.99,193800000.0
2007-10-09 22:05:00,98.995,99.005,98.99,99.0,459000011.0
2007-10-09 22:06:00,99.0,99.0,99.0,99.0,180600001.0
2007-10-09 22:07:00,99.0,99.01,98.99,99.005,486000000.0
2007-10-09 22:08:00,98.99,99.02,98.99,99.02,457300001.0
2007-10-09 22:09:00,99.005,99.04,99.0,99.03,652699999.0
2007-10-09 22:10:00,99.03,99.04,99.02,99.025,357200006.0
2007-10-09 22:11:00,99.025,99.04,99.02,99.04,368200000.0
2007-10-09 22:12:00,99.04,99.06,99.04,99.05,549200003.0
2007-10-09 22:13:00,99.06,99.09,99.06,99.07,351600001.0
2007-10-09 22:14:00,99.07,99.08,99.06,99.07,99200000.0
2007-10-09 22:15:00,99.07,99.07,99.07,99.07,53900000.0
2007-10-09 22:16:00,99.07,99.07,99.065,99.07,180400000.0
2007-10-09 22:17:00,99.07,99.09,99.06,99.075,647000002.0
2007-10-09 22:18:00,99.075,99.09,99.06,99.06,287000000.0
2007-10-09 22:19:00,99.05,99.06,99.05,99.05,74400000.0
2007-10-09 22:20:00,99.05,99.06,99.05,99.06,100200001.0
2007-10-09 22:21:00,99.06,99.06,99.055,99.06,234600000.0
2007-10-09 22:22:00,99.06,99.06,99.06,99.06,32600000.0
2007-10-09 22:23:00,99.06,99.06,99.05,99.05,486200001.0
2007-10-09 22:24:00,99.07,99.07,99.05,99.06,331900000.0
2007-10-09 22:25:00,99.055,99.08,99.035,99.05,684300004.0
2007-10-09 22:26:00,99.045,99.06,99.04,99.05,360500000.0
2007-10-09 22:27:00,99.045,99.06,99.04,99.055,477600006.0
2007-10-09 22:28:00,99.05,99.05,99.03,99.04,503499998.0
2007-10-09 22:29:00,99.05,99.055,99.03,99.055,410700005.0
2007-10-09 22:30:00,99.055,99.07,99.045,99.06,471400000.0
2007-10-09 22:31:00,99.06,99.06,99.04,99.06,406099995.0
2007-10-09 22:32:00,99.06,99.06,99.05,99.055,96800000.0
2007-10-09 22:33:00,99.06,99.06,99.03,99.04,312800002.0
2007-10-09 22:34:00,99.04,99.04,99.02,99.025,206200000.0
2007-10-09 22:35:00,99.01,99.05,99.01,99.045,522000001.0
2007-10-09 22:36:00,99.045,99.07,99.04,99.07,310800000.0
2007-10-09 22:37:00,99.07,99.07,99.05,99.05,382599999.0
2007-10-09 22:38:00,99.06,99.07,99.06,99.06,100400001.0
2007-10-09 22:39:00,99.06,99.06,99.04,99.05,265900000.0
2007-10-09 22:40:00,99.05,99.05,99.03,99.03,358100005.0
2007-10-09 22:41:00,99.03,99.04,99.03,99.04,254400002.0
2007-10-09 22:42:00,99.045,99.05,99.03,99.04,687600011.0
2007-10-09 22:43:00,99.04,99.04,99.035,99.035,216000001.0
2007-10-09 22:44:00,99.04,99.04,99.03,99.04,110500001.0
2007-10-09 22:45:00,99.04,99.04,99.03,99.03,433500004.0
2007-10-09 22:46:00,99.02,99.04,99.02,99.03,258800000.0
2007-10-09 22:47:00,99.03,99.03,99.01,99.01,832000016.0
2007-10-09 22:48:00,99.01,99.01,99.0,99.01,286000003.0
2007-10-09 22:49:00,99.01,99.02,98.995,99.0,143200000.0
2007-10-09 22:50:00,99.0,99.0,98.97,98.99,299000000.0
2007-10-09 22:51:00,98.99,98.995,98.98,98.995,391799999.0
2007-10-09 22:52:00,98.99,98.995,98.945,98.97,711900000.0
2007-10-09 22:53:00,98.97,98.97,98.95,98.965,488599999.0
2007-10-09 22:54:00,98.97,98.97,98.95,98.96,328200000.0
2007-10-09 22:55:00,98.96,98.97,98.945,98.965,181600000.0
2007-10-09 22:56:00,98.965,98.97,98.96,98.965,294099998.0
2007-10-09 22:57:00,98.965,98.97,98.95,98.97,172000003.0
2007-10-09 22:58:00,98.97,98.975,98.95,98.97,320300000.0
2007-10-09 22:59:00,98.97,98.98,98.94,98.95,303700000.0
2007-10-09 23:00:00,98.96,98.96,98.94,98.96,51900000.0
2007-10-09 23:01:00,98.93,98.93,98.91,98.91,39500000.0
2007-10-09 23:02:00,98.91,98.94,98.91,98.93,71100000.0
2007-10-09 23:03:00,98.92,98.94,98.9,98.91,82400000.0
2007-10-09 23:04:00,98.91,98.96,98.91,98.92,86400000.0
2007-10-09 23:05:00,98.92,98.94,98.92,98.94,27900000.0
2007-10-09 23:06:00,98.96,98.97,98.92,98.97,82400000.0
2007-10-09 23:07:00,98.97,98.97,98.94,98.95,21600000.0
2007-10-09 23:08:00,98.95,98.97,98.95,98.95,87200000.0
2007-10-09 23:09:00,98.92,98.96,98.92,98.94,132300000.0
2007-10-09 23:10:00,98.94,98.97,98.94,98.97,56000000.0
2007-10-09 23:11:00,98.97,98.97,98.94,98.95,35300000.0
2007-10-09 23:12:00,98.96,98.96,98.94,98.96,51400000.0
2007-10-09 23:13:00,98.94,98.95,98.91,98.94,57500000.0
2007-10-09 23:14:00,98.94,98.94,98.94,98.94,17600000.0
2007-10-09 23:15:00,98.94,98.94,98.93,98.93,27200000.0
2007-10-09 23:16:00,98.93,98.935,98.925,98.925,139000000.0
2007-10-09 23:17:00,98.92,98.94,98.91,98.92,353800000.0
2007-10-09 23:18:00,98.93,98.94,98.93,98.94,181600000.0
2007-10-09 23:19:00,98.92,98.945,98.92,98.945,36800000.0
2007-10-09 23:20:00,98.93,98.945,98.9,98.92,227000000.0
2007-10-09 23:21:00,98.915,98.95,98.91,98.92,298400000.0
2007-10-09 23:22:00,98.94,98.945,98.935,98.94,94000000.0
2007-10-09 23:23:00,98.94,98.97,98.93,98.96,387400000.0
2007-10-09 23:24:00,98.955,98.97,98.955,98.96,82400000.0
2007-10-09 23:25:00,98.965,98.97,98.94,98.96,291600000.0
2007-10-09 23:26:00,98.96,98.96,98.95,98.955,138900000.0
2007-10-09 23:27:00,98.955,98.99,98.94,98.96,220700000.0
2007-10-09 23:28:00,98.96,98.98,98.96,98.96,240000000.0
2007-10-09 23:29:00,98.96,98.965,98.93,98.96,190600000.0
2007-10-09 23:30:00,98.955,98.965,98.955,98.965,82400000.0
2007-10-09 23:31:00,98.965,98.965,98.96,98.96,40800000.0
2007-10-09 23:32:00,98.96,98.96,98.96,98.96,14200000.0
2007-10-09 23:33:00,98.95,98.98,98.95,98.98,143800000.0
2007-10-09 23:34:00,98.98,98.98,98.965,98.965,54100000.0
2007-10-09 23:35:00,98.965,98.975,98.965,98.97,53000000.0
2007-10-09 23:36:00,98.97,98.975,98.95,98.97,337500000.0
2007-10-09 23:37:00,98.97,98.975,98.95,98.965,181600000.0
2007-10-09 23:38:00,98.96,98.97,98.95,98.95,58200000.0
2007-10-09 23:39:00,98.96,98.96,98.96,98.96,80400000.0
2007-10-09 23:40:00,98.96,98.96,98.96,98.96,12400000.0
2007-10-09 23:41:00,98.96,98.96,98.95,98.95,95200000.0
2007-10-09 23:42:00,98.95,98.95,98.91,98.92,247100000.0
2007-10-09 23:43:00,98.92,98.92,98.89,98.915,546400001.0
2007-10-09 23:44:00,98.92,98.94,98.92,98.93,157400000.0
2007-10-09 23:45:00,98.93,98.94,98.925,98.94,115000000.0
2007-10-09 23:46:00,98.95,98.95,98.94,98.94,97000000.0
2007-10-09 23:47:00,98.94,98.95,98.935,98.935,109100000.0
2007-10-09 23:48:00,98.94,98.94,98.94,98.94,27600000.0
2007-10-09 23:49:00,98.94,98.95,98.935,98.95,48700000.0
2007-10-09 23:50:00,98.93,98.94,98.93,98.935,76600001.0
2007-10-09 23:51:00,98.94,98.94,98.935,98.94,87800000.0
2007-10-09 23:52:00,98.94,98.94,98.92,98.925,346600000.0
2007-10-09 23:53:00,98.93,98.935,98.92,98.92,176000000.0
2007-10-09 23:54:00,98.898,98.903,98.865,98.884,292600000.0
2007-10-09 23:55:00,98.92,98.92,98.92,98.92,15000000.0
2007-10-09 23:56:00,98.92,98.92,98.92,98.92,36400000.0
2007-10-09 23:57:00,98.92,98.93,98.92,98.93,82600000.0
2007-10-09 23:58:00,98.925,98.935,98.925,98.935,46500000.0
2007-10-09 23:59:00,98.94,98.94,98.94,98.94,87400000.0
2007-10-10 00:00:00,98.94,98.955,98.94,98.95,99600000.0
2007-10-10 00:01:00,98.95,98.955,98.93,98.945,224400000.0
2007-10-10 00:02:00,98.95,98.955,98.945,98.955,101200000.0
2007-10-10 00:03:00,98.955,98.97,98.955,98.965,180800000.0
2007-10-10 00:04:00,98.965,98.98,98.96,98.98,97800000.0
2007-10-10 00:05:00,98.98,98.99,98.965,98.99,321400000.0
2007-10-10 00:06:00,98.99,99.005,98.99,99.0,142000000.0
2007-10-10 00:07:00,99.0,99.0,98.985,98.99,189800000.0
2007-10-10 00:08:00,98.99,98.99,98.98,98.99,185500000.0
2007-10-10 00:09:00,98.985,98.99,98.95,98.975,228700000.0
2007-10-10 00:10:00,98.97,98.975,98.97,98.975,90400000.0
2007-10-10 00:11:00,98.97,98.97,98.965,98.97,162000000.0
2007-10-10 00:12:00,98.97,98.97,98.96,98.97,103600000.0
2007-10-10 00:13:00,98.939,98.953,98.936,98.944,447000001.0
2007-10-10 00:14:00,98.97,98.995,98.965,98.99,274400000.0
2007-10-10 00:15:00,98.995,98.995,98.99,98.995,65400000.0
2007-10-10 00:16:00,98.995,98.995,98.985,98.99,127600000.0
2007-10-10 00:17:00,98.99,98.99,98.98,98.985,44500000.0
2007-10-10 00:18:00,98.985,98.99,98.985,98.99,13200000.0
2007-10-10 00:19:00,98.99,98.99,98.985,98.99,17400000.0
2007-10-10 00:20:00,98.99,98.99,98.97,98.97,90600000.0
2007-10-10 00:21:00,98.97,98.985,98.965,98.97,303000000.0
2007-10-10 00:22:00,98.932,98.947,98.907,98.947,1219400010.0
2007-10-10 00:24:00,98.97,98.97,98.965,98.965,74400000.0
2007-10-10 00:25:00,98.97,98.98,98.95,98.97,81700000.0
2007-10-10 00:26:00,98.98,98.98,98.97,98.98,28400000.0
2007-10-10 00:27:00,98.98,98.98,98.95,98.97,86899999.0
2007-10-10 00:28:00,98.97,98.97,98.965,98.965,39000000.0
2007-10-10 00:29:00,98.96,98.965,98.96,98.965,55000000.0
2007-10-10 00:30:00,98.97,98.97,98.95,98.965,62400000.0
2007-10-10 00:31:00,98.965,98.98,98.96,98.96,131700000.0
2007-10-10 00:32:00,98.96,98.98,98.96,98.965,76700000.0
2007-10-10 00:33:00,98.96,98.965,98.96,98.965,19600000.0
2007-10-10 00:34:00,98.965,98.965,98.95,98.95,26000000.0
2007-10-10 00:35:00,98.96,98.965,98.955,98.96,86200000.0
2007-10-10 00:36:00,98.965,98.965,98.95,98.96,299299994.0
2007-10-10 00:37:00,98.965,98.97,98.96,98.96,245100000.0
2007-10-10 00:38:00,98.96,98.97,98.96,98.965,343000000.0
2007-10-10 00:39:00,98.97,98.985,98.96,98.985,238200000.0
2007-10-10 00:40:00,98.985,98.985,98.975,98.975,149600000.0
2007-10-10 00:41:00,98.97,98.97,98.97,98.97,76400000.0
2007-10-10 00:42:00,98.975,98.98,98.97,98.975,254600000.0
2007-10-10 00:43:00,98.98,99.0,98.96,99.0,398500001.0
2007-10-10 00:44:00,98.995,99.0,98.97,98.98,634799999.0
2007-10-10 00:45:00,98.98,98.995,98.97,98.98,336900000.0
2007-10-10 00:46:00,98.98,99.01,98.965,99.0,586199999.0
2007-10-10 00:47:00,99.0,99.01,99.0,99.0,252800000.0
2007-10-10 00:48:00,99.0,99.005,98.99,99.0,157800001.0
2007-10-10 00:49:00,99.0,99.005,98.98,98.99,211400000.0
2007-10-10 00:50:00,98.99,99.01,98.99,98.995,251899997.0
2007-10-10 00:51:00,98.98,99.025,98.98,99.02,290700003.0
2007-10-10 00:52:00,99.01,99.025,99.01,99.02,104400002.0
2007-10-10 00:53:00,99.025,99.04,99.01,99.04,253300000.0
2007-10-10 00:54:00,99.04,99.04,99.01,99.01,414899999.0
2007-10-10 00:55:00,99.01,99.02,99.005,99.015,252400000.0
2007-10-10 00:56:00,99.02,99.04,99.01,99.02,308699997.0
2007-10-10 00:57:00,99.02,99.045,99.01,99.025,511700000.0
2007-10-10 00:58:00,99.025,99.03,99.025,99.03,106000000.0
2007-10-10 00:59:00,99.04,99.04,99.025,99.04,157800000.0
2007-10-10 01:00:00,99.025,99.04,99.02,99.04,144000000.0
2007-10-10 01:01:00,99.04,99.04,99.015,99.015,170200001.0
2007-10-10 01:02:00,99.015,99.015,98.99,99.01,587500008.0
2007-10-10 01:03:00,99.01,99.015,99.0,99.015,150699997.0
2007-10-10 01:04:00,99.015,99.035,99.01,99.03,377800001.0
2007-10-10 01:05:00,99.03,99.03,99.01,99.02,268000001.0
2007-10-10 01:06:00,99.02,99.02,98.99,98.99,360599997.0
2007-10-10 01:07:00,98.99,99.035,98.98,99.005,894799996.0
2007-10-10 01:08:00,99.005,99.02,99.005,99.02,166199999.0
2007-10-10 01:09:00,99.01,99.04,99.0,99.02,595399996.0
2007-10-10 01:10:00,99.02,99.03,99.0,99.03,246000001.0
2007-10-10 01:11:00,99.03,99.035,99.02,99.02,72300001.0
2007-10-10 01:12:00,99.02,99.02,99.01,99.02,439400004.0
2007-10-10 01:13:00,99.02,99.03,99.015,99.02,353400000.0
2007-10-10 01:14:00,99.02,99.035,99.01,99.03,561000000.0
2007-10-10 01:15:00,99.03,99.04,99.01,99.02,258300001.0
2007-10-10 01:16:00,99.04,99.04,99.025,99.03,145300000.0
2007-10-10 01:17:00,99.03,99.04,99.02,99.03,395800000.0
2007-10-10 01:18:00,99.02,99.035,99.01,99.035,363600005.0
2007-10-10 01:19:00,99.02,99.04,99.02,99.04,113800000.0
2007-10-10 01:20:00,99.04,99.04,99.02,99.03,801100002.0
2007-10-10 01:21:00,99.03,99.05,99.02,99.04,422200001.0
2007-10-10 01:22:00,99.04,99.04,99.02,99.02,268500007.0
2007-10-10 01:23:00,99.02,99.045,99.02,99.03,490000003.0
2007-10-10 01:24:00,99.03,99.035,99.03,99.03,64100000.0
2007-10-10 01:25:00,99.03,99.035,99.025,99.035,216800000.0
2007-10-10 01:26:00,99.035,99.035,99.02,99.02,322400004.0
2007-10-10 01:27:00,99.02,99.03,99.01,99.02,942900013.0
2007-10-10 01:28:00,99.025,99.035,99.02,99.02,227400001.0
2007-10-10 01:29:00,99.02,99.02,99.0,99.015,639800004.0
2007-10-10 01:30:00,99.015,99.03,99.01,99.02,645000000.0
2007-10-10 01:31:00,99.02,99.02,99.02,99.02,41400000.0
2007-10-10 01:32:00,99.02,99.02,99.01,99.01,168800000.0
2007-10-10 01:33:00,99.01,99.02,99.0,99.02,263299996.0
2007-10-10 01:34:00,99.01,99.03,99.01,99.02,549000002.0
2007-10-10 01:35:00,99.02,99.03,99.01,99.02,223600001.0
2007-10-10 01:36:00,99.02,99.02,99.0,99.0,279799994.0
2007-10-10 01:37:00,99.005,99.02,99.005,99.01,211800000.0
2007-10-10 01:38:00,99.01,99.02,98.98,99.02,307699996.0
2007-10-10 01:39:00,99.02,99.02,99.0,99.0,416300001.0
2007-10-10 01:40:00,99.0,99.02,98.995,99.0,691699999.0
2007-10-10 01:41:00,99.0,99.02,99.0,99.0,297400000.0
2007-10-10 01:42:00,99.0,99.01,99.0,99.01,182999999.0
2007-10-10 01:43:00,99.01,99.01,99.0,99.0,96600000.0
2007-10-10 01:44:00,99.0,99.0,98.99,98.99,141400000.0
2007-10-10 01:45:00,98.99,99.0,98.99,99.0,257600000.0
2007-10-10 01:46:00,99.0,99.01,98.99,99.01,240200000.0
2007-10-10 01:47:00,99.01,99.02,99.0,99.02,305200002.0
2007-10-10 01:48:00,99.02,99.03,99.02,99.02,125200000.0
2007-10-10 01:49:00,99.01,99.05,99.01,99.04,283399999.0
2007-10-10 01:50:00,99.04,99.06,99.03,99.05,924099998.0
2007-10-10 01:51:00,99.04,99.055,99.03,99.045,776999988.0
2007-10-10 01:52:00,99.045,99.05,99.03,99.04,336700002.0
2007-10-10 01:53:00,99.04,99.05,99.03,99.05,670800000.0
2007-10-10 01:54:00,99.05,99.06,99.04,99.05,1045300007.0
2007-10-10 01:55:00,99.05,99.06,99.05,99.06,73300001.0
2007-10-10 01:56:00,99.06,99.06,99.06,99.06,80600000.0
2007-10-10 01:57:00,99.06,99.075,99.04,99.05,1323600003.0
2007-10-10 01:58:00,99.05,99.06,99.04,99.06,622600003.0
2007-10-10 01:59:00,99.06,99.07,99.05,99.06,357200003.0
2007-10-10 02:00:00,99.055,99.07,99.055,99.055,320300002.0
2007-10-10 02:01:00,99.055,99.06,99.025,99.025,454500004.0
2007-10-10 02:02:00,99.025,99.06,99.02,99.045,444899999.0
2007-10-10 02:03:00,99.045,99.06,99.03,99.03,243699999.0
2007-10-10 02:04:00,99.03,99.06,99.02,99.06,941300016.0
2007-10-10 02:05:00,99.06,99.08,99.05,99.07,244700001.0
2007-10-10 02:06:00,99.07,99.07,99.035,99.04,552600001.0
2007-10-10 02:07:00,99.05,99.07,99.04,99.07,416600007.0
2007-10-10 02:08:00,99.07,99.07,99.055,99.055,632000007.0
2007-10-10 02:09:00,99.06,99.07,99.05,99.06,359599998.0
2007-10-10 02:10:00,99.06,99.07,99.045,99.045,1076699995.0
2007-10-10 02:11:00,99.045,99.06,99.04,99.06,657599997.0
2007-10-10 02:12:00,99.06,99.07,99.06,99.07,886099999.0
2007-10-10 02:13:00,99.07,99.07,99.05,99.07,109400000.0
2007-10-10 02:14:00,99.07,99.07,99.05,99.06,593900001.0
2007-10-10 02:15:00,99.06,99.08,99.055,99.07,522100001.0
2007-10-10 02:16:00,99.07,99.08,99.06,99.07,357000001.0
2007-10-10 02:17:00,99.07,99.08,99.06,99.08,180399999.0
2007-10-10 02:18:00,99.07,99.08,99.06,99.07,802399999.0
2007-10-10 02:19:00,99.07,99.08,99.06,99.06,848299999.0
2007-10-10 02:20:00,99.06,99.1,99.06,99.1,535199998.0
2007-10-10 02:21:00,99.1,99.12,99.1,99.115,757799998.0
2007-10-10 02:22:00,99.11,99.12,99.1,99.1,635200005.0
2007-10-10 02:23:00,99.1,99.11,99.095,99.1,163100000.0
2007-10-10 02:24:00,99.1,99.11,99.09,99.1,291199997.0
2007-10-10 02:25:00,99.1,99.1,99.08,99.08,634300005.0
2007-10-10 02:26:00,99.085,99.1,99.08,99.09,685099998.0
2007-10-10 02:27:00,99.09,99.1,99.08,99.08,502200007.0
2007-10-10 02:28:00,99.08,99.08,99.05,99.07,597099995.0
2007-10-10 02:29:00,99.07,99.07,99.03,99.03,905400003.0
2007-10-10 02:30:00,99.03,99.03,99.005,99.01,712400003.0
2007-10-10 02:31:00,99.02,99.03,98.99,98.995,1171800012.0
2007-10-10 02:32:00,99.0,99.01,98.99,99.0,914899998.0
2007-10-10 02:33:00,99.01,99.02,98.99,99.01,841099999.0
2007-10-10 02:34:00,99.005,99.03,99.005,99.03,1016399993.0
2007-10-10 02:35:00,99.03,99.06,99.015,99.06,786300000.0
2007-10-10 02:36:00,99.06,99.07,99.015,99.015,1607999994.0
2007-10-10 02:37:00,99.02,99.04,99.0,99.02,1197800004.0
2007-10-10 02:38:00,99.02,99.03,99.02,99.03,255000000.0
2007-10-10 02:39:00,99.03,99.03,99.02,99.02,66600000.0
2007-10-10 02:40:00,99.02,99.03,99.02,99.03,55000000.0
2007-10-10 02:41:00,99.025,99.04,99.0,99.03,738599994.0
2007-10-10 02:42:00,99.03,99.04,99.02,99.035,1121200001.0
2007-10-10 02:43:00,99.04,99.055,99.02,99.045,924700001.0
2007-10-10 02:44:00,99.05,99.08,99.035,99.07,1304500009.0
2007-10-10 02:45:00,99.07,99.1,99.06,99.1,1701999995.0
2007-10-10 02:46:00,99.1,99.11,99.085,99.1,860000012.0
2007-10-10 02:47:00,99.095,99.1,99.08,99.09,580200003.0
2007-10-10 02:48:00,99.09,99.1,99.09,99.1,592500009.0
2007-10-10 02:49:00,99.1,99.105,99.085,99.09,514499996.0
2007-10-10 02:50:00,99.09,99.105,99.085,99.09,1101200013.0
2007-10-10 02:51:00,99.09,99.11,99.09,99.105,493500009.0
2007-10-10 02:52:00,99.1,99.11,99.08,99.095,1345499994.0
2007-10-10 02:53:00,99.09,99.1,99.08,99.09,379400004.0
2007-10-10 02:54:00,99.085,99.1,99.075,99.08,875400000.0
2007-10-10 02:55:00,99.08,99.095,99.08,99.085,978399998.0
2007-10-10 02:56:00,99.08,99.1,99.07,99.09,896099985.0
2007-10-10 02:57:00,99.09,99.1,99.08,99.095,433299997.0
2007-10-10 02:58:00,99.09,99.09,99.07,99.08,668799998.0
2007-10-10 02:59:00,99.09,99.09,99.055,99.07,540700003.0
2007-10-10 03:00:00,99.07,99.07,99.045,99.045,244800000.0
2007-10-10 03:01:00,99.05,99.075,99.045,99.075,633300003.0
2007-10-10 03:02:00,99.07,99.07,99.035,99.035,219200000.0
2007-10-10 03:03:00,99.04,99.06,99.035,99.045,530700005.0
2007-10-10 03:04:00,99.04,99.055,99.04,99.055,382100004.0
2007-10-10 03:05:00,99.05,99.06,99.045,99.045,273000001.0
2007-10-10 03:06:00,99.045,99.05,99.04,99.04,532599995.0
2007-10-10 03:07:00,99.04,99.04,99.04,99.04,182200000.0
2007-10-10 03:08:00,99.04,99.04,99.01,99.02,911100000.0
2007-10-10 03:09:00,99.02,99.03,99.01,99.02,600799994.0
2007-10-10 03:10:00,99.02,99.03,99.015,99.02,575999990.0
2007-10-10 03:11:00,99.02,99.03,99.01,99.02,896099996.0
2007-10-10 03:12:00,99.02,99.03,99.005,99.015,913100003.0
2007-10-10 03:13:00,99.015,99.035,99.015,99.02,400200001.0
2007-10-10 03:14:00,99.02,99.03,99.01,99.02,901600000.0
2007-10-10 03:15:00,99.02,99.04,99.01,99.02,1031999998.0
2007-10-10 03:16:00,99.02,99.02,99.0,99.01,684099994.0
2007-10-10 03:17:00,99.01,99.02,99.0,99.02,687300000.0
2007-10-10 03:18:00,99.02,99.02,99.02,99.02,196200000.0
2007-10-10 03:19:00,99.02,99.02,99.01,99.02,499199998.0
2007-10-10 03:20:00,99.01,99.025,99.01,99.02,133799995.0
2007-10-10 03:21:00,99.02,99.02,99.01,99.02,416399996.0
2007-10-10 03:22:00,99.02,99.02,98.99,98.99,1237899994.0
2007-10-10 03:23:00,99.0,99.01,98.99,99.0,802999991.0
2007-10-10 03:24:00,99.0,99.01,98.99,99.0,279000002.0
2007-10-10 03:25:00,99.0,99.01,98.99,99.01,448399998.0
2007-10-10 03:26:00,99.005,99.02,99.005,99.02,605200002.0
2007-10-10 03:27:00,99.02,99.02,99.0,99.01,496400000.0
2007-10-10 03:28:00,99.01,99.02,99.0,99.005,789299999.0
2007-10-10 03:29:00,99.005,99.02,98.995,99.02,594500000.0
2007-10-10 03:30:00,99.02,99.02,99.01,99.02,517800000.0
2007-10-10 03:31:00,99.02,99.02,99.01,99.02,239499998.0
2007-10-10 03:32:00,99.02,99.02,98.995,98.995,809299993.0
2007-10-10 03:33:00,98.995,99.0,98.98,98.995,685799994.0
2007-10-10 03:34:00,99.0,99.0,98.99,99.0,413299999.0
2007-10-10 03:35:00,99.0,99.0,98.99,99.0,425799995.0
2007-10-10 03:36:00,99.0,99.005,98.99,99.005,282999993.0
2007-10-10 03:37:00,99.005,99.01,98.99,99.005,608400000.0
2007-10-10 03:38:00,99.01,99.01,98.99,99.0,772500000.0
2007-10-10 03:39:00,99.0,99.0,98.98,98.99,523100002.0
2007-10-10 03:40:00,98.99,99.0,98.985,98.99,536499999.0
2007-10-10 03:41:00,98.98,98.99,98.97,98.985,749600001.0
2007-10-10 03:42:00,98.985,98.985,98.98,98.98,163400000.0
2007-10-10 03:43:00,98.985,98.99,98.97,98.97,330799997.0
2007-10-10 03:44:00,98.97,98.98,98.97,98.98,331600000.0
2007-10-10 03:45:00,98.98,98.98,98.96,98.98,309799997.0
2007-10-10 03:46:00,98.98,98.98,98.94,98.95,798800000.0
2007-10-10 03:47:00,98.95,98.95,98.93,98.94,578599996.0
2007-10-10 03:48:00,98.94,98.95,98.94,98.95,346600004.0
2007-10-10 03:49:00,98.95,98.96,98.94,98.96,736299990.0
2007-10-10 03:50:00,98.96,98.96,98.96,98.96,57400000.0
2007-10-10 03:51:00,98.96,98.98,98.96,98.98,205600000.0
2007-10-10 03:52:00,98.98,98.98,98.96,98.97,509900000.0
2007-10-10 03:53:00,98.97,98.97,98.95,98.96,229099997.0
2007-10-10 03:54:00,98.96,98.97,98.96,98.97,157000001.0
2007-10-10 03:55:00,98.97,98.97,98.97,98.97,195200000.0
2007-10-10 03:56:00,98.97,98.97,98.96,98.96,218499998.0
2007-10-10 03:57:00,98.97,98.98,98.96,98.98,289099997.0
2007-10-10 03:58:00,98.98,98.99,98.97,98.98,250700000.0
2007-10-10 03:59:00,98.99,99.0,98.97,98.99,236400000.0
2007-10-10 04:00:00,98.99,99.0,98.99,99.0,37600000.0
2007-10-10 04:01:00,99.0,99.0,98.98,98.99,186599999.0
2007-10-10 04:02:00,98.99,98.99,98.97,98.99,104799998.0
2007-10-10 04:03:00,98.99,98.99,98.98,98.99,188600000.0
2007-10-10 04:04:00,98.99,98.99,98.98,98.99,184000000.0
2007-10-10 04:05:00,98.99,99.0,98.98,99.0,388199998.0
2007-10-10 04:06:00,99.0,99.01,99.0,99.0,215200000.0
2007-10-10 04:07:00,99.0,99.0,98.99,98.995,483300000.0
2007-10-10 04:08:00,99.0,99.02,99.0,99.01,324400003.0
2007-10-10 04:09:00,99.02,99.02,99.0,99.005,482299996.0
2007-10-10 04:10:00,99.01,99.03,99.01,99.03,398500000.0
2007-10-10 04:11:00,99.025,99.025,99.02,99.02,106800000.0
2007-10-10 04:12:00,99.02,99.02,99.01,99.01,289600000.0
2007-10-10 04:13:00,99.01,99.01,98.99,98.99,148000000.0
2007-10-10 04:14:00,98.99,99.0,98.98,99.0,315699997.0
2007-10-10 04:15:00,98.99,99.01,98.99,99.0,345600001.0
2007-10-10 04:16:00,99.0,99.01,98.99,99.0,253000000.0
2007-10-10 04:17:00,99.0,99.01,99.0,99.01,59800000.0
2007-10-10 04:18:00,99.01,99.01,99.0,99.01,53400000.0
2007-10-10 04:19:00,99.01,99.01,99.005,99.005,48800000.0
2007-10-10 04:20:00,99.005,99.01,99.005,99.01,169600000.0
2007-10-10 04:21:00,99.02,99.02,99.01,99.02,59200000.0
2007-10-10 04:22:00,99.02,99.03,99.02,99.03,187200000.0
2007-10-10 04:23:00,99.03,99.03,99.01,99.02,315399994.0
2007-10-10 04:24:00,99.01,99.03,99.01,99.02,406499998.0
2007-10-10 04:25:00,99.02,99.03,99.01,99.01,405599998.0
2007-10-10 04:26:00,99.01,99.01,99.01,99.01,57600000.0
2007-10-10 04:27:00,99.01,99.01,99.0,99.01,191700001.0
2007-10-10 04:28:00,99.01,99.01,99.01,99.01,50400000.0
2007-10-10 04:29:00,99.01,99.02,99.01,99.02,27200000.0
2007-10-10 04:30:00,99.01,99.02,99.0,99.02,387000000.0
2007-10-10 04:31:00,99.02,99.03,99.02,99.02,141400000.0
2007-10-10 04:32:00,99.02,99.03,99.02,99.03,74200000.0
2007-10-10 04:33:00,99.03,99.03,99.01,99.03,56400001.0
2007-10-10 04:34:00,99.03,99.03,99.02,99.03,118900000.0
2007-10-10 04:35:00,99.03,99.03,99.02,99.03,28000000.0
2007-10-10 04:36:00,99.03,99.03,99.02,99.02,109700000.0
2007-10-10 04:37:00,99.02,99.03,99.01,99.02,176999999.0
2007-10-10 04:38:00,99.03,99.03,99.02,99.03,48000000.0
2007-10-10 04:39:00,99.02,99.02,99.01,99.01,176300000.0
2007-10-10 04:40:00,99.01,99.02,99.0,99.02,150200000.0
2007-10-10 04:41:00,99.0,99.02,99.0,99.02,128999998.0
2007-10-10 04:42:00,99.02,99.03,99.02,99.02,112800000.0
2007-10-10 04:43:00,99.02,99.02,99.01,99.02,97899999.0
2007-10-10 04:44:00,99.02,99.02,99.005,99.01,170799999.0
2007-10-10 04:45:00,99.01,99.01,99.01,99.01,9600000.0
2007-10-10 04:46:00,99.01,99.01,98.99,99.0,167200000.0
2007-10-10 04:47:00,99.0,99.01,98.99,98.99,252600001.0
2007-10-10 04:48:00,99.0,99.0,98.98,98.99,61800000.0
2007-10-10 04:49:00,98.99,99.0,98.99,99.0,42400000.0
2007-10-10 04:50:00,99.0,99.0,98.98,98.99,32700000.0
2007-10-10 04:51:00,98.98,98.99,98.96,98.96,54800000.0
2007-10-10 04:52:00,98.96,98.98,98.96,98.98,108600000.0
2007-10-10 04:53:00,98.98,98.98,98.96,98.98,122300000.0
2007-10-10 04:54:00,98.98,98.98,98.98,98.98,17600000.0
2007-10-10 04:55:00,98.98,98.98,98.96,98.98,35900000.0
2007-10-10 04:56:00,98.98,98.98,98.96,98.97,69200000.0
2007-10-10 04:57:00,98.97,98.99,98.97,98.98,159100002.0
2007-10-10 04:58:00,98.99,98.99,98.99,98.99,20000000.0
2007-10-10 04:59:00,98.99,99.01,98.98,99.01,89000000.0
2007-10-10 05:00:00,98.99,99.01,98.99,99.0,219200002.0
2007-10-10 05:01:00,99.0,99.01,98.98,98.99,164999997.0
2007-10-10 05:02:00,98.99,98.99,98.97,98.99,219599999.0
2007-10-10 05:03:00,98.99,99.0,98.97,99.0,248600000.0
2007-10-10 05:04:00,99.0,99.0,98.98,98.99,151400000.0
2007-10-10 05:05:00,98.99,98.99,98.98,98.99,168700003.0
2007-10-10 05:06:00,98.99,99.0,98.97,98.985,194500002.0
2007-10-10 05:07:00,98.985,98.99,98.97,98.99,314800000.0
2007-10-10 05:08:00,98.99,98.99,98.98,98.98,9100000.0
2007-10-10 05:09:00,98.97,98.98,98.97,98.98,53600000.0
2007-10-10 05:10:00,98.98,98.99,98.975,98.98,115900001.0
2007-10-10 05:11:00,98.99,98.99,98.98,98.99,52600000.0
2007-10-10 05:12:00,98.98,99.01,98.98,99.01,263200002.0
2007-10-10 05:13:00,99.01,99.01,99.0,99.0,101500000.0
2007-10-10 05:14:00,99.0,99.0,98.99,98.99,39200001.0
2007-10-10 05:15:00,98.99,99.0,98.98,98.99,113500000.0
2007-10-10 05:16:00,98.99,99.01,98.99,98.995,146200000.0
2007-10-10 05:17:00,98.995,99.0,98.99,99.0,84700002.0
2007-10-10 05:18:00,98.99,99.0,98.98,98.99,64400000.0
2007-10-10 05:19:00,98.99,98.99,98.98,98.99,94000000.0
2007-10-10 05:20:00,98.98,99.02,98.98,99.0,184000000.0
2007-10-10 05:21:00,99.0,99.0,98.99,98.99,51399999.0
2007-10-10 05:22:00,99.0,99.0,98.99,99.0,115599999.0
2007-10-10 05:23:00,99.0,99.0,99.0,99.0,41600000.0
2007-10-10 05:24:00,99.0,99.0,98.985,98.99,147500003.0
2007-10-10 05:25:00,99.0,99.01,99.0,99.01,10400000.0
2007-10-10 05:26:00,99.01,99.01,99.0,99.0,31200000.0
2007-10-10 05:27:00,99.0,99.01,98.99,99.0,84700000.0
2007-10-10 05:28:00,99.01,99.01,98.99,99.01,99300000.0
2007-10-10 05:29:00,99.01,99.01,98.995,99.01,105800000.0
2007-10-10 05:30:00,99.0,99.0,98.99,98.99,84500000.0
2007-10-10 05:31:00,99.0,99.0,98.99,99.0,20800000.0
2007-10-10 05:32:00,99.0,99.01,98.99,99.0,204900000.0
2007-10-10 05:33:00,99.0,99.01,99.0,99.0,55200000.0
2007-10-10 05:34:00,99.0,99.0,98.985,98.99,38200000.0
2007-10-10 05:35:00,98.99,99.0,98.97,99.0,169900000.0
2007-10-10 05:36:00,99.0,99.0,98.98,98.99,86200000.0
2007-10-10 05:37:00,98.99,98.99,98.99,98.99,51200000.0
2007-10-10 05:38:00,98.97,98.99,98.97,98.99,65600000.0
2007-10-10 05:39:00,98.99,98.99,98.98,98.98,20000000.0
2007-10-10 05:40:00,98.99,98.99,98.96,98.96,229399990.0
2007-10-10 05:41:00,98.975,98.99,98.96,98.98,320499990.0
2007-10-10 05:42:00,98.99,99.0,98.96,99.0,126500001.0
2007-10-10 05:43:00,99.0,99.0,98.99,98.99,181100000.0
2007-10-10 05:44:00,99.0,99.0,99.0,99.0,3200000.0
2007-10-10 05:45:00,99.0,99.0,98.97,98.98,131600000.0
2007-10-10 05:46:00,98.98,98.98,98.97,98.98,309200002.0
2007-10-10 05:47:00,98.98,98.98,98.965,98.97,92200000.0
2007-10-10 05:48:00,98.96,98.99,98.96,98.99,403200003.0
2007-10-10 05:49:00,98.98,99.03,98.98,99.02,381300002.0
2007-10-10 05:50:00,99.02,99.02,99.0,99.01,80899999.0
2007-10-10 05:51:00,99.01,99.03,99.01,99.03,265800000.0
2007-10-10 05:52:00,99.03,99.04,99.02,99.04,249000000.0
2007-10-10 05:53:00,99.04,99.04,99.03,99.04,174999998.0
2007-10-10 05:54:00,99.04,99.04,99.025,99.03,286200002.0
2007-10-10 05:55:00,99.03,99.06,99.02,99.04,722400001.0
2007-10-10 05:56:00,99.03,99.06,99.03,99.05,1034799993.0
2007-10-10 05:57:00,99.05,99.05,99.05,99.05,12800000.0
2007-10-10 05:58:00,99.05,99.05,99.04,99.04,267799999.0
2007-10-10 05:59:00,99.045,99.06,99.04,99.05,299000002.0
2007-10-10 06:00:00,99.05,99.05,99.01,99.02,461499998.0
2007-10-10 06:01:00,99.03,99.03,99.02,99.02,182599998.0
2007-10-10 06:02:00,99.03,99.05,99.025,99.05,85100000.0
2007-10-10 06:03:00,99.05,99.06,99.05,99.06,50000000.0
2007-10-10 06:04:00,99.06,99.08,99.05,99.07,416000001.0
2007-10-10 06:05:00,99.07,99.08,99.06,99.06,166200000.0
2007-10-10 06:06:00,99.06,99.07,99.035,99.04,123700001.0
2007-10-10 06:07:00,99.04,99.05,99.04,99.05,37500000.0
2007-10-10 06:08:00,99.045,99.05,99.04,99.045,149600000.0
2007-10-10 06:09:00,99.045,99.06,99.04,99.05,80199999.0
2007-10-10 06:10:00,99.05,99.05,99.04,99.05,67800001.0
2007-10-10 06:11:00,99.05,99.06,99.05,99.05,56000000.0
2007-10-10 06:12:00,99.05,99.06,99.04,99.05,169799997.0
2007-10-10 06:13:00,99.05,99.06,99.04,99.05,71700000.0
2007-10-10 06:14:00,99.05,99.06,99.045,99.06,556300005.0
2007-10-10 06:15:00,99.06,99.06,99.05,99.06,115800000.0
2007-10-10 06:16:00,99.06,99.06,99.045,99.06,43000000.0
2007-10-10 06:17:00,99.06,99.07,99.055,99.07,182099998.0
2007-10-10 06:18:00,99.06,99.07,99.055,99.06,141000001.0
2007-10-10 06:19:00,99.07,99.07,99.06,99.06,108000000.0
2007-10-10 06:20:00,99.06,99.06,99.06,99.06,92800000.0
2007-10-10 06:21:00,99.06,99.06,99.055,99.06,8800000.0
2007-10-10 06:22:00,99.055,99.07,99.05,99.06,147100001.0
2007-10-10 06:23:00,99.055,99.06,99.03,99.04,232400000.0
2007-10-10 06:24:00,99.05,99.05,99.025,99.05,150199999.0
2007-10-10 06:25:00,99.04,99.05,99.04,99.05,83200000.0
2007-10-10 06:26:00,99.05,99.05,99.04,99.04,110599999.0
2007-10-10 06:27:00,99.05,99.05,99.03,99.04,177400004.0
2007-10-10 06:28:00,99.04,99.05,99.03,99.04,164700003.0
2007-10-10 06:29:00,99.03,99.05,99.03,99.04,393400006.0
2007-10-10 06:30:00,99.05,99.05,99.03,99.04,182299999.0
2007-10-10 06:31:00,99.04,99.04,99.03,99.04,594800000.0
2007-10-10 06:32:00,99.04,99.04,99.02,99.025,622500007.0
2007-10-10 06:33:00,99.025,99.04,99.02,99.035,527099996.0
2007-10-10 06:34:00,99.04,99.04,99.025,99.03,345499999.0
2007-10-10 06:35:00,99.03,99.03,99.02,99.02,106300001.0
2007-10-10 06:36:00,99.03,99.03,99.02,99.02,239600004.0
2007-10-10 06:37:00,99.02,99.02,99.01,99.015,250500000.0
2007-10-10 06:38:00,99.02,99.03,99.01,99.03,427400001.0
2007-10-10 06:39:00,99.02,99.03,99.02,99.03,335800001.0
2007-10-10 06:40:00,99.03,99.03,99.0,99.015,296600000.0
2007-10-10 06:41:00,99.015,99.03,99.015,99.03,401999999.0
2007-10-10 06:42:00,99.025,99.03,99.02,99.03,160800000.0
2007-10-10 06:43:00,99.03,99.03,99.02,99.02,109000000.0
2007-10-10 06:44:00,99.02,99.02,98.99,98.995,140500000.0
2007-10-10 06:45:00,98.995,99.01,98.98,98.99,843700004.0
2007-10-10 06:46:00,98.98,99.01,98.98,98.99,357500002.0
2007-10-10 06:47:00,98.99,99.0,98.99,99.0,316600000.0
2007-10-10 06:48:00,99.0,99.0,98.98,98.98,418400000.0
2007-10-10 06:49:00,98.98,98.98,98.96,98.97,626100002.0
2007-10-10 06:50:00,98.97,98.98,98.97,98.97,329000005.0
2007-10-10 06:51:00,98.99,98.99,98.96,98.97,786600007.0
2007-10-10 06:52:00,98.97,98.97,98.97,98.97,501000000.0
2007-10-10 06:53:00,98.97,98.98,98.97,98.98,512200000.0
2007-10-10 06:54:00,98.98,98.99,98.97,98.99,513300010.0
2007-10-10 06:55:00,98.99,98.99,98.985,98.985,91800000.0
2007-10-10 06:56:00,98.99,99.0,98.98,99.0,284100007.0
2007-10-10 06:57:00,98.99,99.0,98.98,98.99,413700000.0
2007-10-10 06:58:00,98.99,98.99,98.975,98.99,438099995.0
2007-10-10 06:59:00,98.99,98.99,98.98,98.99,153200000.0
2007-10-10 07:00:00,98.99,99.0,98.99,98.995,622499991.0
2007-10-10 07:01:00,99.0,99.0,98.98,98.99,288300008.0
2007-10-10 07:02:00,99.0,99.0,98.99,98.99,236800003.0
2007-10-10 07:03:00,98.99,99.0,98.99,99.0,425400005.0
2007-10-10 07:04:00,99.0,99.0,98.99,98.995,519200004.0
2007-10-10 07:05:00,99.0,99.0,98.99,98.995,232500000.0
2007-10-10 07:06:00,98.995,99.01,98.99,98.99,417600003.0
2007-10-10 07:07:00,98.99,99.0,98.99,98.99,464000003.0
2007-10-10 07:08:00,98.99,99.0,98.99,99.0,105800001.0
2007-10-10 07:09:00,99.0,99.0,98.98,99.0,341600002.0
2007-10-10 07:10:00,99.0,99.0,98.99,98.99,136500001.0
2007-10-10 07:11:00,98.99,99.0,98.99,99.0,32400000.0
2007-10-10 07:12:00,98.99,99.0,98.97,98.98,141000000.0
2007-10-10 07:13:00,98.98,98.99,98.98,98.98,46400000.0
2007-10-10 07:14:00,98.98,98.98,98.97,98.98,47700000.0
2007-10-10 07:15:00,98.98,98.99,98.98,98.99,103399999.0
2007-10-10 07:16:00,98.99,99.0,98.975,98.99,115200000.0
2007-10-10 07:17:00,98.99,98.99,98.98,98.99,61600000.0
2007-10-10 07:18:00,98.99,98.99,98.97,98.98,50400000.0
2007-10-10 07:19:00,98.99,98.99,98.97,98.98,273000003.0
2007-10-10 07:20:00,98.97,98.99,98.97,98.98,129800000.0
2007-10-10 07:21:00,98.98,99.0,98.97,99.0,386299999.0
2007-10-10 07:22:00,99.0,99.0,99.0,99.0,37600000.0
2007-10-10 07:23:00,99.0,99.01,98.99,98.99,251199999.0
2007-10-10 07:24:00,99.0,99.0,98.99,98.99,26700000.0
2007-10-10 07:25:00,98.99,99.0,98.985,99.0,65000000.0
2007-10-10 07:26:00,99.0,99.01,98.98,99.0,222199999.0
2007-10-10 07:27:00,99.0,99.0,99.0,99.0,22400000.0
2007-10-10 07:28:00,99.0,99.01,98.995,98.995,75000000.0
2007-10-10 07:29:00,99.01,99.01,99.0,99.01,88600000.0
2007-10-10 07:30:00,99.01,99.02,99.01,99.02,30400000.0
2007-10-10 07:31:00,99.02,99.04,99.02,99.04,110200000.0
2007-10-10 07:32:00,99.04,99.06,99.01,99.055,510900001.0
2007-10-10 07:33:00,99.06,99.08,99.05,99.08,421400002.0
2007-10-10 07:34:00,99.08,99.08,99.07,99.08,126700000.0
2007-10-10 07:35:00,99.08,99.1,99.06,99.08,498000002.0
2007-10-10 07:36:00,99.08,99.08,99.06,99.08,214900001.0
2007-10-10 07:37:00,99.08,99.08,99.05,99.08,379400003.0
2007-10-10 07:38:00,99.08,99.09,99.06,99.08,120300000.0
2007-10-10 07:39:00,99.09,99.1,99.08,99.09,429199998.0
2007-10-10 07:40:00,99.09,99.1,99.06,99.07,417699998.0
2007-10-10 07:41:00,99.07,99.08,99.055,99.07,502899999.0
2007-10-10 07:42:00,99.07,99.07,99.06,99.07,283400000.0
2007-10-10 07:43:00,99.07,99.08,99.06,99.06,248100001.0
2007-10-10 07:44:00,99.05,99.06,99.035,99.05,252499999.0
2007-10-10 07:45:00,99.06,99.06,99.03,99.06,215200001.0
2007-10-10 07:46:00,99.05,99.07,99.03,99.04,710699999.0
2007-10-10 07:47:00,99.03,99.05,99.02,99.05,484900000.0
2007-10-10 07:48:00,99.05,99.07,99.05,99.06,318800001.0
2007-10-10 07:49:00,99.06,99.06,99.04,99.04,352499999.0
2007-10-10 07:50:00,99.05,99.07,99.04,99.04,480300000.0
2007-10-10 07:51:00,99.04,99.06,99.04,99.05,190200000.0
2007-10-10 07:52:00,99.05,99.07,99.05,99.06,585600001.0
2007-10-10 07:53:00,99.06,99.06,99.04,99.05,754800006.0
2007-10-10 07:54:00,99.04,99.055,99.04,99.05,704799996.0
2007-10-10 07:55:00,99.05,99.07,99.045,99.06,354200000.0
2007-10-10 07:56:00,99.06,99.08,99.05,99.06,547800007.0
2007-10-10 07:57:00,99.06,99.07,99.05,99.06,682400001.0
2007-10-10 07:58:00,99.05,99.08,99.04,99.045,763799998.0
2007-10-10 07:59:00,99.05,99.05,99.02,99.02,1085000003.0
2007-10-10 08:00:00,99.02,99.04,99.01,99.03,483200000.0
2007-10-10 08:01:00,99.02,99.04,99.01,99.02,916000002.0
2007-10-10 08:02:00,99.03,99.05,99.02,99.03,690500005.0
2007-10-10 08:03:00,99.04,99.07,99.04,99.045,1189200008.0
2007-10-10 08:04:00,99.045,99.06,99.04,99.055,1026499998.0
2007-10-10 08:05:00,99.055,99.06,99.045,99.045,817800003.0
2007-10-10 08:06:00,99.06,99.1,99.045,99.1,868299999.0
2007-10-10 08:07:00,99.1,99.1,99.065,99.08,1031900005.0
2007-10-10 08:08:00,99.075,99.09,99.07,99.085,1004199998.0
2007-10-10 08:09:00,99.08,99.11,99.08,99.11,1118100002.0
2007-10-10 08:10:00,99.11,99.13,99.1,99.11,1198800000.0
2007-10-10 08:11:00,99.115,99.12,99.1,99.1,1095200010.0
2007-10-10 08:12:00,99.1,99.11,99.08,99.08,1400000006.0
2007-10-10 08:13:00,99.08,99.11,99.08,99.105,845600005.0
2007-10-10 08:14:00,99.105,99.12,99.1,99.11,570700004.0
2007-10-10 08:15:00,99.12,99.12,99.08,99.11,1199600014.0
2007-10-10 08:16:00,99.1,99.11,99.09,99.1,849700004.0
2007-10-10 08:17:00,99.1,99.1,99.09,99.09,934800008.0
2007-10-10 08:18:00,99.09,99.09,99.07,99.08,262900002.0
2007-10-10 08:19:00,99.08,99.1,99.08,99.1,547999998.0
2007-10-10 08:20:00,99.095,99.11,99.085,99.11,589899999.0
2007-10-10 08:21:00,99.1,99.11,99.09,99.1,190200000.0
2007-10-10 08:22:00,99.09,99.11,99.07,99.08,697899995.0
2007-10-10 08:23:00,99.09,99.1,99.075,99.09,705999997.0
2007-10-10 08:24:00,99.1,99.11,99.08,99.09,839399998.0
2007-10-10 08:25:00,99.09,99.09,99.07,99.08,591700006.0
2007-10-10 08:26:00,99.08,99.09,99.07,99.08,364900000.0
2007-10-10 08:27:00,99.08,99.09,99.08,99.09,365400002.0
2007-10-10 08:28:00,99.09,99.1,99.08,99.1,976399998.0
2007-10-10 08:29:00,99.1,99.1,99.09,99.09,272600000.0
2007-10-10 08:30:00,99.09,99.1,99.08,99.1,679000010.0
2007-10-10 08:31:00,99.1,99.13,99.1,99.12,678400004.0
2007-10-10 08:32:00,99.13,99.13,99.1,99.115,773800002.0
2007-10-10 08:33:00,99.12,99.16,99.115,99.14,1979800003.0
2007-10-10 08:34:00,99.15,99.15,99.105,99.12,1555400008.0
2007-10-10 08:35:00,99.12,99.17,99.11,99.16,1373200012.0
2007-10-10 08:36:00,99.16,99.18,99.16,99.17,1822599998.0
2007-10-10 08:37:00,99.165,99.18,99.16,99.17,699700001.0
2007-10-10 08:38:00,99.17,99.19,99.17,99.18,772200000.0
2007-10-10 08:39:00,99.18,99.18,99.155,99.155,1673499998.0
2007-10-10 08:40:00,99.15,99.16,99.12,99.14,1628900016.0
2007-10-10 08:41:00,99.14,99.14,99.11,99.12,772800003.0
2007-10-10 08:42:00,99.12,99.15,99.115,99.14,1753300007.0
2007-10-10 08:43:00,99.15,99.19,99.15,99.185,1128699998.0
2007-10-10 08:44:00,99.19,99.19,99.17,99.18,2141099981.0
2007-10-10 08:45:00,99.18,99.19,99.16,99.17,1762700012.0
2007-10-10 08:46:00,99.18,99.19,99.15,99.19,1704199987.0
2007-10-10 08:47:00,99.19,99.2,99.17,99.18,1635200004.0
2007-10-10 08:48:00,99.18,99.215,99.18,99.2,1632700002.0
2007-10-10 08:49:00,99.21,99.21,99.18,99.19,775899999.0
2007-10-10 08:50:00,99.18,99.19,99.16,99.19,2059599992.0
2007-10-10 08:51:00,99.19,99.19,99.16,99.16,683399998.0
2007-10-10 08:52:00,99.16,99.18,99.12,99.15,1740400005.0
2007-10-10 08:53:00,99.15,99.16,99.13,99.14,786200001.0
2007-10-10 08:54:00,99.16,99.16,99.14,99.16,416000001.0
2007-10-10 08:55:00,99.17,99.18,99.14,99.155,485200003.0
2007-10-10 08:56:00,99.16,99.17,99.14,99.15,884199999.0
2007-10-10 08:57:00,99.15,99.16,99.14,99.16,305199999.0
2007-10-10 08:58:00,99.16,99.16,99.14,99.15,1260499999.0
2007-10-10 08:59:00,99.14,99.15,99.13,99.14,1329099992.0
2007-10-10 09:00:00,99.14,99.14,99.11,99.13,1185999987.0
2007-10-10 09:01:00,99.12,99.14,99.12,99.12,738199992.0
2007-10-10 09:02:00,99.12,99.13,99.12,99.13,420799992.0
2007-10-10 09:03:00,99.13,99.14,99.12,99.12,1090399986.0
2007-10-10 09:04:00,99.12,99.13,99.11,99.11,723799992.0
2007-10-10 09:05:00,99.11,99.12,99.09,99.12,536500004.0
2007-10-10 09:06:00,99.12,99.14,99.11,99.12,474699999.0
2007-10-10 09:07:00,99.11,99.13,99.11,99.12,596599999.0
2007-10-10 09:08:00,99.12,99.13,99.11,99.12,553299997.0
2007-10-10 09:09:00,99.12,99.14,99.12,99.14,434999997.0
2007-10-10 09:10:00,99.13,99.15,99.11,99.12,1015000001.0
2007-10-10 09:11:00,99.13,99.14,99.11,99.11,934799995.0
2007-10-10 09:12:00,99.12,99.12,99.09,99.11,867200006.0
2007-10-10 09:13:00,99.1,99.12,99.09,99.11,734999995.0
2007-10-10 09:14:00,99.11,99.13,99.11,99.11,768699993.0
2007-10-10 09:15:00,99.11,99.13,99.09,99.13,1046200002.0
2007-10-10 09:16:00,99.13,99.13,99.1,99.13,692099995.0
2007-10-10 09:17:00,99.13,99.14,99.11,99.14,349100001.0
2007-10-10 09:18:00,99.14,99.14,99.12,99.14,531999999.0
2007-10-10 09:19:00,99.14,99.15,99.1,99.15,1647199984.0
2007-10-10 09:20:00,99.15,99.18,99.13,99.15,2036999997.0
2007-10-10 09:21:00,99.15,99.15,99.12,99.13,1340999988.0
2007-10-10 09:22:00,99.13,99.15,99.11,99.14,1647599999.0
2007-10-10 09:23:00,99.14,99.15,99.14,99.15,598999998.0
2007-10-10 09:24:00,99.15,99.15,99.125,99.15,1172399999.0
2007-10-10 09:25:00,99.155,99.16,99.12,99.14,1132000005.0
2007-10-10 09:26:00,99.15,99.15,99.14,99.14,552799996.0
2007-10-10 09:27:00,99.15,99.15,99.14,99.14,501199999.0
2007-10-10 09:28:00,99.14,99.16,99.14,99.15,969600000.0
2007-10-10 09:29:00,99.14,99.155,99.14,99.15,449599998.0
2007-10-10 09:30:00,99.15,99.16,99.15,99.16,682500000.0
2007-10-10 09:31:00,99.16,99.16,99.13,99.145,646700002.0
2007-10-10 09:32:00,99.15,99.15,99.15,99.15,209600000.0
2007-10-10 09:33:00,99.15,99.15,99.14,99.14,102400000.0
2007-10-10 09:34:00,99.14,99.16,99.13,99.16,752100001.0
2007-10-10 09:35:00,99.16,99.18,99.15,99.15,1155600000.0
2007-10-10 09:36:00,99.16,99.17,99.13,99.15,920600003.0
2007-10-10 09:37:00,99.16,99.17,99.13,99.135,665500003.0
2007-10-10 09:38:00,99.14,99.16,99.13,99.15,702300000.0
2007-10-10 09:39:00,99.16,99.17,99.14,99.15,690099993.0
2007-10-10 09:40:00,99.16,99.16,99.13,99.13,1029000004.0
2007-10-10 09:41:00,99.125,99.15,99.125,99.15,419500000.0
2007-10-10 09:42:00,99.15,99.16,99.14,99.15,604399989.0
2007-10-10 09:43:00,99.15,99.15,99.13,99.13,659899998.0
2007-10-10 09:44:00,99.14,99.16,99.13,99.16,640199994.0
2007-10-10 09:45:00,99.16,99.17,99.15,99.15,780600002.0
2007-10-10 09:46:00,99.145,99.17,99.14,99.16,1010100000.0
2007-10-10 09:47:00,99.16,99.17,99.15,99.16,693400003.0
2007-10-10 09:48:00,99.17,99.19,99.16,99.17,533400000.0
2007-10-10 09:49:00,99.17,99.21,99.17,99.21,1306300002.0
2007-10-10 09:50:00,99.2,99.22,99.19,99.195,1075700001.0
2007-10-10 09:51:00,99.2,99.21,99.185,99.21,645600007.0
2007-10-10 09:52:00,99.21,99.21,99.19,99.2,251800000.0
2007-10-10 09:53:00,99.2,99.21,99.19,99.19,295999999.0
2007-10-10 09:54:00,99.19,99.21,99.19,99.2,593600002.0
2007-10-10 09:55:00,99.2,99.24,99.19,99.24,924000001.0
2007-10-10 09:56:00,99.24,99.24,99.2,99.22,505300004.0
2007-10-10 09:57:00,99.23,99.24,99.22,99.23,470799996.0
2007-10-10 09:58:00,99.23,99.24,99.22,99.23,218400000.0
2007-10-10 09:59:00,99.22,99.22,99.19,99.2,355999998.0
2007-10-10 10:00:00,99.21,99.22,99.185,99.19,567200003.0
2007-10-10 10:01:00,99.2,99.2,99.16,99.16,791399983.0
2007-10-10 10:02:00,99.16,99.18,99.155,99.17,736699992.0
2007-10-10 10:03:00,99.17,99.19,99.16,99.18,1035799993.0
2007-10-10 10:04:00,99.19,99.195,99.18,99.18,362799998.0
2007-10-10 10:05:00,99.18,99.19,99.17,99.19,496099997.0
2007-10-10 10:06:00,99.19,99.2,99.19,99.19,207999999.0
2007-10-10 10:07:00,99.19,99.19,99.165,99.17,540700000.0
2007-10-10 10:08:00,99.17,99.18,99.17,99.17,526399992.0
2007-10-10 10:09:00,99.17,99.21,99.17,99.19,955600001.0
2007-10-10 10:10:00,99.19,99.225,99.18,99.21,793999996.0
2007-10-10 10:11:00,99.21,99.23,99.21,99.21,999199996.0
2007-10-10 10:12:00,99.21,99.23,99.2,99.22,1226399987.0
2007-10-10 10:13:00,99.22,99.23,99.205,99.22,1600699995.0
2007-10-10 10:14:00,99.21,99.23,99.2,99.22,1090799997.0
2007-10-10 10:15:00,99.22,99.24,99.21,99.24,1771600001.0
2007-10-10 10:16:00,99.24,99.245,99.22,99.22,1139099999.0
2007-10-10 10:17:00,99.22,99.23,99.21,99.225,930700003.0
2007-10-10 10:18:00,99.23,99.24,99.22,99.24,1376099989.0
2007-10-10 10:19:00,99.24,99.25,99.23,99.235,665700006.0
2007-10-10 10:20:00,99.24,99.27,99.235,99.26,390500002.0
2007-10-10 10:21:00,99.27,99.28,99.25,99.26,1172600002.0
2007-10-10 10:22:00,99.255,99.26,99.23,99.23,698900001.0
2007-10-10 10:23:00,99.24,99.24,99.21,99.22,634599995.0
2007-10-10 10:24:00,99.21,99.24,99.21,99.22,1092199990.0
2007-10-10 10:25:00,99.22,99.23,99.22,99.22,465399995.0
2007-10-10 10:26:00,99.22,99.24,99.22,99.22,943099985.0
2007-10-10 10:27:00,99.22,99.23,99.21,99.23,1355700001.0
2007-10-10 10:28:00,99.23,99.23,99.21,99.23,683599994.0
2007-10-10 10:29:00,99.23,99.24,99.215,99.23,834199984.0
2007-10-10 10:30:00,99.23,99.24,99.22,99.23,800400001.0
2007-10-10 10:31:00,99.24,99.24,99.21,99.23,1215800004.0
2007-10-10 10:32:00,99.23,99.25,99.22,99.24,1677099987.0
2007-10-10 10:33:00,99.24,99.24,99.23,99.24,338400003.0
2007-10-10 10:34:00,99.24,99.25,99.22,99.24,502399993.0
2007-10-10 10:35:00,99.24,99.29,99.24,99.27,662800004.0
2007-10-10 10:36:00,99.28,99.31,99.27,99.31,1116699996.0
2007-10-10 10:37:00,99.3,99.31,99.27,99.27,838600004.0
2007-10-10 10:38:00,99.28,99.28,99.26,99.27,950399994.0
2007-10-10 10:39:00,99.27,99.28,99.26,99.26,703199993.0
2007-10-10 10:40:00,99.26,99.28,99.26,99.28,950800000.0
2007-10-10 10:41:00,99.29,99.29,99.24,99.24,1339700008.0
2007-10-10 10:42:00,99.25,99.26,99.24,99.26,540000001.0
2007-10-10 10:43:00,99.25,99.26,99.23,99.26,559899995.0
2007-10-10 10:44:00,99.26,99.29,99.25,99.29,931200003.0
2007-10-10 10:45:00,99.28,99.29,99.26,99.28,318400000.0
2007-10-10 10:46:00,99.28,99.28,99.255,99.27,565599993.0
2007-10-10 10:47:00,99.26,99.27,99.24,99.24,701899995.0
2007-10-10 10:48:00,99.24,99.27,99.24,99.26,599399998.0
2007-10-10 10:49:00,99.27,99.28,99.26,99.27,1525199994.0
2007-10-10 10:50:00,99.27,99.28,99.26,99.26,338399998.0
2007-10-10 10:51:00,99.27,99.27,99.24,99.255,1098899994.0
2007-10-10 10:52:00,99.255,99.26,99.23,99.245,1230500004.0
2007-10-10 10:53:00,99.25,99.25,99.22,99.22,562999997.0
2007-10-10 10:54:00,99.22,99.23,99.21,99.22,656099992.0
2007-10-10 10:55:00,99.22,99.23,99.22,99.22,299199992.0
2007-10-10 10:56:00,99.22,99.22,99.2,99.21,983800005.0
2007-10-10 10:57:00,99.21,99.215,99.19,99.2,761299989.0
2007-10-10 10:58:00,99.2,99.21,99.19,99.19,628600000.0
2007-10-10 10:59:00,99.19,99.21,99.19,99.195,501699997.0
2007-10-10 11:00:00,99.195,99.21,99.19,99.2,388000002.0
2007-10-10 11:01:00,99.2,99.21,99.18,99.2,928699999.0
2007-10-10 11:02:00,99.2,99.22,99.2,99.205,817900003.0
2007-10-10 11:03:00,99.205,99.22,99.2,99.21,704699991.0
2007-10-10 11:04:00,99.21,99.23,99.21,99.23,575500000.0
2007-10-10 11:05:00,99.23,99.24,99.23,99.24,520400005.0
2007-10-10 11:06:00,99.24,99.26,99.24,99.25,668600001.0
2007-10-10 11:07:00,99.24,99.25,99.22,99.22,878099992.0
2007-10-10 11:08:00,99.22,99.24,99.22,99.235,540400001.0
2007-10-10 11:09:00,99.24,99.26,99.23,99.25,369099997.0
2007-10-10 11:10:00,99.255,99.26,99.23,99.24,503000003.0
2007-10-10 11:11:00,99.24,99.27,99.24,99.25,1351799994.0
2007-10-10 11:12:00,99.245,99.26,99.245,99.26,672600005.0
2007-10-10 11:13:00,99.26,99.27,99.26,99.27,467600001.0
2007-10-10 11:14:00,99.27,99.27,99.26,99.27,608800003.0
2007-10-10 11:15:00,99.27,99.27,99.255,99.26,102800000.0
2007-10-10 11:16:00,99.26,99.27,99.245,99.25,515299994.0
2007-10-10 11:17:00,99.245,99.26,99.24,99.26,1266699997.0
2007-10-10 11:18:00,99.26,99.26,99.235,99.235,623100005.0
2007-10-10 11:19:00,99.25,99.255,99.235,99.24,650799998.0
2007-10-10 11:20:00,99.24,99.25,99.24,99.25,325600000.0
2007-10-10 11:21:00,99.25,99.25,99.24,99.24,353600000.0
2007-10-10 11:22:00,99.24,99.26,99.235,99.25,696599993.0
2007-10-10 11:23:00,99.26,99.26,99.24,99.25,645799992.0
2007-10-10 11:24:00,99.25,99.25,99.24,99.24,140399999.0
2007-10-10 11:25:00,99.25,99.26,99.24,99.26,991400005.0
2007-10-10 11:26:00,99.27,99.27,99.26,99.27,813599990.0
2007-10-10 11:27:00,99.27,99.28,99.26,99.26,551999995.0
2007-10-10 11:28:00,99.27,99.27,99.26,99.26,330199998.0
2007-10-10 11:29:00,99.27,99.285,99.26,99.285,533800000.0
2007-10-10 11:30:00,99.285,99.29,99.245,99.26,1562599998.0
2007-10-10 11:31:00,99.255,99.27,99.24,99.24,1702399992.0
2007-10-10 11:32:00,99.24,99.26,99.24,99.26,376500001.0
2007-10-10 11:33:00,99.26,99.26,99.25,99.26,509400002.0
2007-10-10 11:34:00,99.26,99.26,99.23,99.25,725599998.0
2007-10-10 11:35:00,99.25,99.25,99.22,99.23,303800001.0
2007-10-10 11:36:00,99.23,99.25,99.22,99.25,518300000.0
2007-10-10 11:37:00,99.25,99.26,99.25,99.25,247200000.0
2007-10-10 11:38:00,99.25,99.25,99.21,99.21,543799996.0
2007-10-10 11:39:00,99.21,99.22,99.19,99.21,1355999999.0
2007-10-10 11:40:00,99.21,99.22,99.195,99.2,759999999.0
2007-10-10 11:41:00,99.21,99.22,99.19,99.2,877100002.0
2007-10-10 11:42:00,99.2,99.23,99.2,99.21,905299997.0
2007-10-10 11:43:00,99.21,99.26,99.19,99.26,1713900004.0
2007-10-10 11:44:00,99.26,99.27,99.25,99.26,505399995.0
2007-10-10 11:45:00,99.26,99.27,99.25,99.27,708599988.0
2007-10-10 11:46:00,99.27,99.27,99.245,99.25,978599996.0
2007-10-10 11:47:00,99.25,99.26,99.24,99.25,976699993.0
2007-10-10 11:48:00,99.25,99.26,99.225,99.26,1348300000.0
2007-10-10 11:49:00,99.25,99.26,99.23,99.25,693099998.0
2007-10-10 11:50:00,99.25,99.25,99.24,99.24,473600000.0
2007-10-10 11:51:00,99.24,99.24,99.22,99.23,648299997.0
2007-10-10 11:52:00,99.23,99.25,99.23,99.25,607299993.0
2007-10-10 11:53:00,99.24,99.25,99.22,99.23,895699998.0
2007-10-10 11:54:00,99.24,99.25,99.225,99.25,980499990.0
2007-10-10 11:55:00,99.25,99.29,99.23,99.28,1279199997.0
2007-10-10 11:56:00,99.28,99.3,99.26,99.29,894199994.0
2007-10-10 11:57:00,99.28,99.3,99.26,99.29,963299993.0
2007-10-10 11:58:00,99.29,99.32,99.29,99.3,1037699999.0
2007-10-10 11:59:00,99.31,99.32,99.29,99.31,684999999.0
2007-10-10 12:00:00,99.31,99.32,99.28,99.31,554600002.0
2007-10-10 12:01:00,99.3,99.31,99.29,99.3,2050299985.0
2007-10-10 12:02:00,99.31,99.31,99.29,99.29,452000001.0
2007-10-10 12:03:00,99.29,99.29,99.26,99.28,477400005.0
2007-10-10 12:04:00,99.28,99.28,99.26,99.28,538799999.0
2007-10-10 12:05:00,99.28,99.29,99.27,99.29,336000000.0
2007-10-10 12:06:00,99.29,99.29,99.27,99.27,117600000.0
2007-10-10 12:07:00,99.27,99.29,99.27,99.27,332000000.0
2007-10-10 12:08:00,99.29,99.29,99.29,99.29,36000000.0
2007-10-10 12:09:00,99.29,99.29,99.26,99.265,169999999.0
2007-10-10 12:10:00,99.27,99.29,99.26,99.29,261699999.0
2007-10-10 12:11:00,99.29,99.29,99.28,99.29,293600000.0
2007-10-10 12:12:00,99.29,99.29,99.27,99.27,341600003.0
2007-10-10 12:13:00,99.27,99.29,99.27,99.28,388400002.0
2007-10-10 12:14:00,99.27,99.3,99.26,99.29,803899997.0
2007-10-10 12:15:00,99.29,99.3,99.285,99.285,356699992.0
2007-10-10 12:16:00,99.29,99.3,99.285,99.29,542299998.0
2007-10-10 12:17:00,99.28,99.3,99.28,99.29,649200000.0
2007-10-10 12:18:00,99.29,99.3,99.28,99.29,766699994.0
2007-10-10 12:19:00,99.29,99.3,99.29,99.3,521799997.0
2007-10-10 12:20:00,99.3,99.3,99.29,99.29,354199996.0
2007-10-10 12:21:00,99.29,99.29,99.27,99.28,556299998.0
2007-10-10 12:22:00,99.28,99.28,99.27,99.28,371999997.0
2007-10-10 12:23:00,99.28,99.28,99.26,99.27,472499994.0
2007-10-10 12:24:00,99.26,99.28,99.26,99.27,873900010.0
2007-10-10 12:25:00,99.27,99.28,99.27,99.28,158400000.0
2007-10-10 12:26:00,99.27,99.29,99.26,99.28,639100002.0
2007-10-10 12:27:00,99.28,99.29,99.26,99.28,242500000.0
2007-10-10 12:28:00,99.27,99.28,99.27,99.28,97600000.0
2007-10-10 12:29:00,99.28,99.28,99.25,99.28,350399999.0
2007-10-10 12:30:00,99.28,99.28,99.26,99.27,335400000.0
2007-10-10 12:31:00,99.28,99.28,99.27,99.28,139600000.0
2007-10-10 12:32:00,99.28,99.28,99.27,99.28,176000000.0
2007-10-10 12:33:00,99.27,99.27,99.26,99.27,319300000.0
2007-10-10 12:34:00,99.27,99.29,99.25,99.29,795099981.0
2007-10-10 12:35:00,99.29,99.29,99.29,99.29,160000000.0
2007-10-10 12:36:00,99.3,99.3,99.29,99.29,312799995.0
2007-10-10 12:37:00,99.29,99.31,99.29,99.31,295199999.0
2007-10-10 12:38:00,99.3,99.3,99.29,99.29,526399973.0
2007-10-10 12:39:00,99.29,99.3,99.29,99.3,225599994.0
2007-10-10 12:40:00,99.3,99.3,99.29,99.29,408400000.0
2007-10-10 12:41:00,99.29,99.3,99.29,99.29,206400000.0
2007-10-10 12:42:00,99.29,99.3,99.275,99.29,532599998.0
2007-10-10 12:43:00,99.285,99.3,99.285,99.29,259900000.0
2007-10-10 12:44:00,99.29,99.315,99.29,99.3,916599999.0
2007-10-10 12:45:00,99.3,99.3,99.27,99.28,611899998.0
2007-10-10 12:46:00,99.27,99.29,99.27,99.28,402099991.0
2007-10-10 12:47:00,99.27,99.28,99.26,99.28,781199995.0
2007-10-10 12:48:00,99.28,99.28,99.26,99.28,278199995.0
2007-10-10 12:49:00,99.28,99.28,99.27,99.28,296799998.0
2007-10-10 12:50:00,99.27,99.29,99.27,99.29,440400002.0
2007-10-10 12:51:00,99.29,99.29,99.28,99.28,743399996.0
2007-10-10 12:52:00,99.28,99.3,99.28,99.295,658400000.0
2007-10-10 12:53:00,99.29,99.3,99.28,99.29,369599998.0
2007-10-10 12:54:00,99.29,99.3,99.28,99.29,460200003.0
2007-10-10 12:55:00,99.29,99.31,99.29,99.295,471799999.0
2007-10-10 12:56:00,99.285,99.31,99.285,99.29,641099998.0
2007-10-10 12:57:00,99.29,99.31,99.29,99.295,1282599993.0
2007-10-10 12:58:00,99.3,99.33,99.29,99.31,1135199996.0
2007-10-10 12:59:00,99.31,99.32,99.3,99.31,248499999.0
2007-10-10 13:00:00,99.31,99.33,99.295,99.325,1027899995.0
2007-10-10 13:01:00,99.325,99.325,99.29,99.29,855599998.0
2007-10-10 13:02:00,99.29,99.31,99.29,99.305,438500000.0
2007-10-10 13:03:00,99.31,99.31,99.28,99.29,302800001.0
2007-10-10 13:04:00,99.3,99.3,99.28,99.29,257999999.0
2007-10-10 13:05:00,99.29,99.295,99.28,99.28,210399999.0
2007-10-10 13:06:00,99.28,99.29,99.28,99.29,307399999.0
2007-10-10 13:07:00,99.28,99.33,99.28,99.325,982800000.0
2007-10-10 13:08:00,99.33,99.33,99.3,99.3,501900008.0
2007-10-10 13:09:00,99.3,99.33,99.3,99.31,443999997.0
2007-10-10 13:10:00,99.31,99.31,99.29,99.3,625800005.0
2007-10-10 13:11:00,99.31,99.31,99.3,99.305,139700000.0
2007-10-10 13:12:00,99.305,99.32,99.3,99.31,311200000.0
2007-10-10 13:13:00,99.31,99.32,99.29,99.3,463300000.0
2007-10-10 13:14:00,99.3,99.3,99.27,99.27,875099999.0
2007-10-10 13:15:00,99.27,99.3,99.265,99.28,663699998.0
2007-10-10 13:16:00,99.28,99.29,99.26,99.27,282799999.0
2007-10-10 13:17:00,99.28,99.28,99.26,99.27,291900000.0
2007-10-10 13:18:00,99.27,99.28,99.255,99.27,338999995.0
2007-10-10 13:19:00,99.27,99.27,99.26,99.27,86600000.0
2007-10-10 13:20:00,99.27,99.27,99.27,99.27,145600000.0
2007-10-10 13:21:00,99.27,99.28,99.26,99.28,374999997.0
2007-10-10 13:22:00,99.27,99.29,99.27,99.275,538899998.0
2007-10-10 13:23:00,99.275,99.32,99.27,99.315,1220400006.0
2007-10-10 13:24:00,99.32,99.32,99.29,99.3,936500001.0
2007-10-10 13:25:00,99.31,99.34,99.31,99.33,936500001.0
2007-10-10 13:26:00,99.32,99.33,99.31,99.32,752000000.0
2007-10-10 13:27:00,99.32,99.33,99.3,99.33,1035299991.0
2007-10-10 13:28:00,99.33,99.33,99.31,99.32,701499998.0
2007-10-10 13:29:00,99.32,99.33,99.3,99.3,674100011.0
2007-10-10 13:30:00,99.3,99.33,99.3,99.32,477400006.0
2007-10-10 13:31:00,99.32,99.33,99.31,99.33,363400000.0
2007-10-10 13:32:00,99.33,99.34,99.32,99.33,296800000.0
2007-10-10 13:33:00,99.33,99.33,99.31,99.33,321600004.0
2007-10-10 13:34:00,99.33,99.33,99.31,99.32,112800000.0
2007-10-10 13:35:00,99.32,99.33,99.3,99.32,352800000.0
2007-10-10 13:36:00,99.32,99.32,99.32,99.32,110400000.0
2007-10-10 13:37:00,99.32,99.33,99.31,99.31,326499998.0
2007-10-10 13:38:00,99.31,99.33,99.31,99.32,787599997.0
2007-10-10 13:39:00,99.32,99.32,99.3,99.31,898500001.0
2007-10-10 13:40:00,99.3,99.31,99.29,99.31,325600000.0
2007-10-10 13:41:00,99.3,99.3,99.26,99.265,639600001.0
2007-10-10 13:42:00,99.265,99.29,99.26,99.26,551200001.0
2007-10-10 13:43:00,99.27,99.28,99.255,99.28,837700002.0
2007-10-10 13:44:00,99.275,99.28,99.27,99.27,505999996.0
2007-10-10 13:45:00,99.27,99.28,99.24,99.27,509099991.0
2007-10-10 13:46:00,99.26,99.28,99.26,99.28,406799994.0
2007-10-10 13:47:00,99.28,99.29,99.255,99.28,538799998.0
2007-10-10 13:48:00,99.27,99.27,99.255,99.26,280800000.0
2007-10-10 13:49:00,99.26,99.28,99.25,99.27,340000001.0
2007-10-10 13:50:00,99.27,99.28,99.25,99.27,809500005.0
2007-10-10 13:51:00,99.26,99.28,99.26,99.27,800700007.0
2007-10-10 13:52:00,99.26,99.28,99.25,99.27,1209300008.0
2007-10-10 13:53:00,99.26,99.29,99.26,99.28,1496199984.0
2007-10-10 13:54:00,99.28,99.28,99.28,99.28,86399999.0
2007-10-10 13:55:00,99.275,99.29,99.27,99.27,460199999.0
2007-10-10 13:56:00,99.28,99.28,99.26,99.27,802699994.0
2007-10-10 13:57:00,99.265,99.28,99.26,99.26,725199996.0
2007-10-10 13:58:00,99.25,99.3,99.25,99.3,472100006.0
2007-10-10 13:59:00,99.29,99.31,99.28,99.29,696200000.0
2007-10-10 14:00:00,99.28,99.3,99.28,99.3,940399996.0
2007-10-10 14:01:00,99.3,99.31,99.29,99.3,991299995.0
2007-10-10 14:02:00,99.295,99.31,99.28,99.28,971399997.0
2007-10-10 14:03:00,99.29,99.3,99.275,99.28,737500002.0
2007-10-10 14:04:00,99.28,99.28,99.275,99.28,257300000.0
2007-10-10 14:05:00,99.28,99.28,99.265,99.265,594799995.0
2007-10-10 14:06:00,99.265,99.27,99.25,99.25,749700001.0
2007-10-10 14:07:00,99.26,99.28,99.25,99.27,589500003.0
2007-10-10 14:08:00,99.27,99.29,99.25,99.28,561600001.0
2007-10-10 14:09:00,99.28,99.29,99.27,99.28,548799996.0
2007-10-10 14:10:00,99.28,99.29,99.28,99.28,517599997.0
2007-10-10 14:11:00,99.27,99.28,99.26,99.26,534400000.0
2007-10-10 14:12:00,99.26,99.27,99.25,99.26,692299996.0
2007-10-10 14:13:00,99.26,99.28,99.26,99.28,374799996.0
2007-10-10 14:14:00,99.27,99.29,99.26,99.29,1505699979.0
2007-10-10 14:15:00,99.29,99.29,99.27,99.28,647900001.0
2007-10-10 14:16:00,99.27,99.29,99.27,99.29,348999998.0
2007-10-10 14:17:00,99.28,99.29,99.275,99.29,347499992.0
2007-10-10 14:18:00,99.295,99.31,99.28,99.3,558799998.0
2007-10-10 14:19:00,99.3,99.35,99.3,99.33,560799992.0
2007-10-10 14:20:00,99.33,99.38,99.33,99.38,1020600001.0
2007-10-10 14:21:00,99.38,99.42,99.36,99.4,1002000003.0
2007-10-10 14:22:00,99.4,99.41,99.38,99.4,909399995.0
2007-10-10 14:23:00,99.405,99.43,99.39,99.41,1047099999.0
2007-10-10 14:24:00,99.42,99.43,99.35,99.36,1117499990.0
2007-10-10 14:25:00,99.37,99.38,99.37,99.38,132900000.0
2007-10-10 14:26:00,99.37,99.38,99.34,99.36,804000001.0
2007-10-10 14:27:00,99.36,99.37,99.34,99.34,673999995.0
2007-10-10 14:28:00,99.34,99.37,99.33,99.37,560199999.0
2007-10-10 14:29:00,99.37,99.37,99.35,99.36,315500000.0
2007-10-10 14:30:00,99.36,99.38,99.36,99.37,490100003.0
2007-10-10 14:31:00,99.37,99.39,99.37,99.38,521199999.0
2007-10-10 14:32:00,99.38,99.42,99.38,99.4,440599998.0
2007-10-10 14:33:00,99.41,99.42,99.39,99.42,557699996.0
2007-10-10 14:34:00,99.42,99.43,99.4,99.41,1054799996.0
2007-10-10 14:35:00,99.42,99.42,99.39,99.4,1256500006.0
2007-10-10 14:36:00,99.4,99.42,99.38,99.41,517600000.0
2007-10-10 14:37:00,99.41,99.43,99.385,99.4,1495700007.0
2007-10-10 14:38:00,99.39,99.41,99.365,99.41,597000001.0
2007-10-10 14:39:00,99.41,99.41,99.37,99.37,274400000.0
2007-10-10 14:40:00,99.37,99.4,99.36,99.37,512800000.0
2007-10-10 14:41:00,99.37,99.39,99.34,99.39,392800001.0
2007-10-10 14:42:00,99.39,99.39,99.36,99.38,721800000.0
2007-10-10 14:43:00,99.38,99.39,99.38,99.38,275200000.0
2007-10-10 14:44:00,99.38,99.39,99.37,99.39,356000000.0
2007-10-10 14:45:00,99.39,99.4,99.365,99.39,541599995.0
2007-10-10 14:46:00,99.38,99.39,99.37,99.38,130300000.0
2007-10-10 14:47:00,99.38,99.38,99.36,99.37,227199999.0
2007-10-10 14:48:00,99.36,99.38,99.36,99.38,592100000.0
2007-10-10 14:49:00,99.39,99.39,99.36,99.36,457599999.0
2007-10-10 14:50:00,99.36,99.37,99.35,99.35,800199996.0
2007-10-10 14:51:00,99.35,99.38,99.35,99.37,641600000.0
2007-10-10 14:52:00,99.36,99.37,99.35,99.36,863399996.0
2007-10-10 14:53:00,99.36,99.395,99.36,99.38,814000000.0
2007-10-10 14:54:00,99.38,99.38,99.36,99.37,509300001.0
2007-10-10 14:55:00,99.37,99.38,99.35,99.37,411199996.0
2007-10-10 14:56:00,99.37,99.375,99.36,99.36,461000002.0
2007-10-10 14:57:00,99.36,99.38,99.35,99.37,820299999.0
2007-10-10 14:58:00,99.37,99.37,99.35,99.36,541599999.0
2007-10-10 14:59:00,99.36,99.36,99.35,99.36,128500000.0
2007-10-10 15:00:00,99.36,99.36,99.36,99.36,184000000.0
2007-10-10 15:01:00,99.35,99.35,99.315,99.32,516100000.0
2007-10-10 15:02:00,99.33,99.34,99.31,99.33,550899999.0
2007-10-10 15:03:00,99.34,99.34,99.3,99.32,621199999.0
2007-10-10 15:04:00,99.32,99.33,99.29,99.3,437100000.0
2007-10-10 15:05:00,99.31,99.32,99.29,99.3,737900001.0
2007-10-10 15:06:00,99.3,99.32,99.3,99.31,399400003.0
2007-10-10 15:07:00,99.32,99.32,99.3,99.31,437600000.0
2007-10-10 15:08:00,99.31,99.31,99.3,99.3,220100000.0
2007-10-10 15:09:00,99.3,99.31,99.29,99.295,354800002.0
2007-10-10 15:10:00,99.295,99.3,99.26,99.275,1606999987.0
2007-10-10 15:11:00,99.28,99.29,99.25,99.27,1179399994.0
2007-10-10 15:12:00,99.27,99.27,99.24,99.25,787599998.0
2007-10-10 15:13:00,99.25,99.29,99.25,99.29,976499995.0
2007-10-10 15:14:00,99.29,99.3,99.28,99.3,134499999.0
2007-10-10 15:15:00,99.3,99.32,99.28,99.31,927899996.0
2007-10-10 15:16:00,99.32,99.32,99.27,99.29,1176399991.0
2007-10-10 15:17:00,99.3,99.31,99.29,99.29,587199991.0
2007-10-10 15:18:00,99.29,99.305,99.28,99.29,1721199991.0
2007-10-10 15:19:00,99.29,99.32,99.29,99.3,1270100005.0
2007-10-10 15:20:00,99.295,99.32,99.29,99.305,725399994.0
2007-10-10 15:21:00,99.31,99.315,99.285,99.29,1009199999.0
2007-10-10 15:22:00,99.3,99.3,99.29,99.3,388899994.0
2007-10-10 15:23:00,99.3,99.31,99.29,99.31,535600000.0
2007-10-10 15:24:00,99.31,99.32,99.3,99.32,748200008.0
2007-10-10 15:25:00,99.32,99.32,99.3,99.31,304700000.0
2007-10-10 15:26:00,99.305,99.33,99.305,99.32,152399998.0
2007-10-10 15:27:00,99.32,99.34,99.32,99.34,990899996.0
2007-10-10 15:28:00,99.33,99.34,99.32,99.33,152400000.0
2007-10-10 15:29:00,99.32,99.34,99.31,99.32,395500000.0
2007-10-10 15:30:00,99.31,99.34,99.31,99.33,463199999.0
2007-10-10 15:31:00,99.33,99.35,99.315,99.33,331299999.0
2007-10-10 15:32:00,99.33,99.34,99.32,99.325,120800000.0
2007-10-10 15:33:00,99.32,99.36,99.32,99.35,513600000.0
2007-10-10 15:34:00,99.36,99.36,99.33,99.35,683500002.0
2007-10-10 15:35:00,99.35,99.36,99.315,99.315,1140000000.0
2007-10-10 15:36:00,99.32,99.34,99.315,99.325,581299999.0
2007-10-10 15:37:00,99.325,99.34,99.31,99.31,1337700008.0
2007-10-10 15:38:00,99.31,99.33,99.3,99.31,893100004.0
2007-10-10 15:39:00,99.31,99.34,99.3,99.32,634100006.0
2007-10-10 15:40:00,99.315,99.34,99.315,99.33,650099994.0
2007-10-10 15:41:00,99.32,99.33,99.31,99.33,332099999.0
2007-10-10 15:42:00,99.33,99.34,99.32,99.33,551099996.0
2007-10-10 15:43:00,99.33,99.34,99.315,99.34,409500000.0
2007-10-10 15:44:00,99.34,99.34,99.305,99.31,722599993.0
2007-10-10 15:45:00,99.32,99.32,99.31,99.315,534700001.0
2007-10-10 15:46:00,99.31,99.33,99.305,99.32,306800001.0
2007-10-10 15:47:00,99.33,99.33,99.3,99.32,669299999.0
2007-10-10 15:48:00,99.32,99.33,99.31,99.32,508800001.0
2007-10-10 15:49:00,99.33,99.34,99.32,99.34,640799997.0
2007-10-10 15:50:00,99.34,99.36,99.34,99.345,776699996.0
2007-10-10 15:51:00,99.34,99.38,99.34,99.37,1009600000.0
2007-10-10 15:52:00,99.38,99.38,99.355,99.37,795600009.0
2007-10-10 15:53:00,99.37,99.38,99.34,99.34,650399999.0
2007-10-10 15:54:00,99.34,99.35,99.33,99.35,1177300003.0
2007-10-10 15:55:00,99.35,99.35,99.32,99.32,843899993.0
2007-10-10 15:56:00,99.32,99.35,99.32,99.32,617300004.0
2007-10-10 15:57:00,99.33,99.33,99.32,99.33,616799999.0
2007-10-10 15:58:00,99.33,99.35,99.325,99.35,1140300008.0
2007-10-10 15:59:00,99.34,99.35,99.285,99.29,1047200006.0
2007-10-10 16:00:00,99.29,99.34,99.28,99.33,1280799998.0
2007-10-10 16:01:00,99.33,99.36,99.325,99.36,644600002.0
2007-10-10 16:02:00,99.36,99.37,99.34,99.34,878800007.0
2007-10-10 16:03:00,99.34,99.35,99.32,99.34,520700002.0
2007-10-10 16:04:00,99.33,99.36,99.325,99.34,1019400011.0
2007-10-10 16:05:00,99.34,99.36,99.325,99.35,1266500014.0
2007-10-10 16:06:00,99.35,99.38,99.35,99.36,844000004.0
2007-10-10 16:07:00,99.36,99.38,99.33,99.38,1890999997.0
2007-10-10 16:08:00,99.38,99.38,99.325,99.33,630100000.0
2007-10-10 16:09:00,99.34,99.34,99.3,99.3,1896600007.0
2007-10-10 16:10:00,99.29,99.3,99.27,99.27,730900001.0
2007-10-10 16:11:00,99.29,99.31,99.28,99.29,730900001.0
2007-10-10 16:12:00,99.29,99.34,99.28,99.33,922399997.0
2007-10-10 16:13:00,99.33,99.34,99.31,99.31,586400000.0
2007-10-10 16:14:00,99.32,99.335,99.28,99.29,1088800003.0
2007-10-10 16:15:00,99.29,99.33,99.29,99.31,1711499989.0
2007-10-10 16:16:00,99.31,99.325,99.29,99.3,668599998.0
2007-10-10 16:17:00,99.29,99.32,99.285,99.31,385600003.0
2007-10-10 16:18:00,99.31,99.335,99.29,99.32,943600002.0
2007-10-10 16:19:00,99.32,99.33,99.315,99.315,813800006.0
2007-10-10 16:20:00,99.33,99.35,99.31,99.315,1538800008.0
2007-10-10 16:21:00,99.315,99.36,99.315,99.34,602899998.0
2007-10-10 16:22:00,99.34,99.35,99.33,99.34,639800004.0
2007-10-10 16:23:00,99.34,99.355,99.33,99.34,784900006.0
2007-10-10 16:24:00,99.34,99.35,99.33,99.34,445800006.0
2007-10-10 16:25:00,99.33,99.35,99.33,99.34,594800001.0
2007-10-10 16:26:00,99.33,99.34,99.32,99.34,445400000.0
2007-10-10 16:27:00,99.34,99.34,99.29,99.3,411399995.0
2007-10-10 16:28:00,99.3,99.32,99.28,99.29,812599998.0
2007-10-10 16:29:00,99.3,99.32,99.29,99.31,375700002.0
2007-10-10 16:30:00,99.32,99.32,99.305,99.32,295100001.0
2007-10-10 16:31:00,99.32,99.33,99.32,99.32,312000004.0
2007-10-10 16:32:00,99.33,99.36,99.32,99.35,822000001.0
2007-10-10 16:33:00,99.35,99.4,99.345,99.38,1620099997.0
2007-10-10 16:34:00,99.38,99.39,99.36,99.37,627199999.0
2007-10-10 16:35:00,99.37,99.38,99.36,99.38,798400009.0
2007-10-10 16:36:00,99.38,99.39,99.36,99.37,900000011.0
2007-10-10 16:37:00,99.37,99.37,99.35,99.37,410199999.0
2007-10-10 16:38:00,99.37,99.38,99.36,99.36,569599999.0
2007-10-10 16:39:00,99.36,99.36,99.31,99.32,656800000.0
2007-10-10 16:40:00,99.32,99.35,99.315,99.35,761700005.0
2007-10-10 16:41:00,99.35,99.35,99.32,99.34,469800002.0
2007-10-10 16:42:00,99.34,99.34,99.31,99.32,1285899994.0
2007-10-10 16:43:00,99.315,99.33,99.3,99.31,977600000.0
2007-10-10 16:44:00,99.31,99.335,99.31,99.335,589600003.0
2007-10-10 16:45:00,99.33,99.34,99.31,99.34,844700001.0
2007-10-10 16:46:00,99.33,99.34,99.31,99.32,613200004.0
2007-10-10 16:47:00,99.32,99.33,99.29,99.3,927100001.0
2007-10-10 16:48:00,99.295,99.31,99.29,99.3,1699499997.0
2007-10-10 16:49:00,99.3,99.3,99.275,99.28,1409700021.0
2007-10-10 16:50:00,99.29,99.3,99.28,99.29,769300009.0
2007-10-10 16:51:00,99.29,99.29,99.27,99.28,260800003.0
2007-10-10 16:52:00,99.28,99.29,99.25,99.25,423600001.0
2007-10-10 16:53:00,99.25,99.27,99.25,99.26,786400001.0
2007-10-10 16:54:00,99.26,99.28,99.25,99.28,440000000.0
2007-10-10 16:55:00,99.28,99.31,99.28,99.28,908400008.0
2007-10-10 16:56:00,99.28,99.3,99.275,99.29,661900000.0
2007-10-10 16:57:00,99.29,99.29,99.27,99.29,620799998.0
2007-10-10 16:58:00,99.29,99.29,99.26,99.27,628799990.0
2007-10-10 16:59:00,99.26,99.26,99.22,99.24,1652600007.0
2007-10-10 17:00:00,99.24,99.28,99.21,99.28,1239500002.0
2007-10-10 17:01:00,99.28,99.28,99.26,99.27,203100002.0
2007-10-10 17:02:00,99.26,99.27,99.245,99.25,1171900004.0
2007-10-10 17:03:00,99.25,99.26,99.245,99.25,597499994.0
2007-10-10 17:04:00,99.25,99.27,99.245,99.26,943499983.0
2007-10-10 17:05:00,99.265,99.28,99.255,99.27,644899996.0
2007-10-10 17:06:00,99.28,99.29,99.255,99.29,991400000.0
2007-10-10 17:07:00,99.29,99.29,99.22,99.22,1644099993.0
2007-10-10 17:08:00,99.23,99.27,99.22,99.24,1235399999.0
2007-10-10 17:09:00,99.24,99.25,99.24,99.24,976400011.0
2007-10-10 17:10:00,99.24,99.27,99.24,99.27,348099998.0
2007-10-10 17:11:00,99.27,99.27,99.24,99.26,356100000.0
2007-10-10 17:12:00,99.26,99.26,99.24,99.24,349600001.0
2007-10-10 17:13:00,99.24,99.26,99.23,99.26,188400001.0
2007-10-10 17:14:00,99.25,99.265,99.235,99.24,631799997.0
2007-10-10 17:15:00,99.23,99.26,99.23,99.25,192099999.0
2007-10-10 17:16:00,99.24,99.26,99.23,99.255,376799995.0
2007-10-10 17:17:00,99.25,99.27,99.22,99.23,423199998.0
2007-10-10 17:18:00,99.23,99.25,99.23,99.24,205200000.0
2007-10-10 17:19:00,99.24,99.25,99.21,99.22,408699998.0
2007-10-10 17:20:00,99.22,99.24,99.21,99.23,560900001.0
2007-10-10 17:21:00,99.23,99.24,99.21,99.24,212800000.0
2007-10-10 17:22:00,99.24,99.25,99.23,99.25,585899998.0
2007-10-10 17:23:00,99.24,99.25,99.22,99.24,764799997.0
2007-10-10 17:24:00,99.24,99.25,99.22,99.25,366899997.0
2007-10-10 17:25:00,99.25,99.26,99.25,99.26,253600001.0
2007-10-10 17:26:00,99.26,99.27,99.255,99.27,207200000.0
2007-10-10 17:27:00,99.27,99.28,99.26,99.28,460499999.0
2007-10-10 17:28:00,99.28,99.28,99.26,99.26,279200000.0
2007-10-10 17:29:00,99.255,99.255,99.21,99.23,620799999.0
2007-10-10 17:30:00,99.23,99.23,99.185,99.2,871600002.0
2007-10-10 17:31:00,99.2,99.2,99.17,99.2,434400002.0
2007-10-10 17:32:00,99.2,99.21,99.18,99.18,508900000.0
2007-10-10 17:33:00,99.18,99.23,99.18,99.21,577100001.0
2007-10-10 17:34:00,99.2,99.22,99.195,99.22,1218200000.0
2007-10-10 17:35:00,99.22,99.23,99.21,99.21,624000006.0
2007-10-10 17:36:00,99.22,99.24,99.205,99.21,919699997.0
2007-10-10 17:37:00,99.21,99.23,99.185,99.2,621200007.0
2007-10-10 17:38:00,99.195,99.21,99.19,99.21,243599998.0
2007-10-10 17:39:00,99.21,99.22,99.195,99.195,200500000.0
2007-10-10 17:40:00,99.21,99.22,99.19,99.195,217600000.0
2007-10-10 17:41:00,99.21,99.24,99.195,99.23,627499996.0
2007-10-10 17:42:00,99.23,99.235,99.21,99.23,587499993.0
2007-10-10 17:43:00,99.23,99.26,99.23,99.26,273600000.0
2007-10-10 17:44:00,99.26,99.27,99.24,99.25,316499998.0
2007-10-10 17:45:00,99.26,99.26,99.25,99.26,620099993.0
2007-10-10 17:46:00,99.26,99.27,99.26,99.27,302999993.0
2007-10-10 17:47:00,99.26,99.29,99.26,99.28,599400002.0
2007-10-10 17:48:00,99.28,99.28,99.26,99.28,410400001.0
2007-10-10 17:49:00,99.28,99.28,99.24,99.24,709400004.0
2007-10-10 17:50:00,99.25,99.25,99.22,99.22,508600004.0
2007-10-10 17:51:00,99.24,99.24,99.22,99.23,369799997.0
2007-10-10 17:52:00,99.22,99.22,99.19,99.21,455499998.0
2007-10-10 17:53:00,99.2,99.21,99.19,99.19,483699996.0
2007-10-10 17:54:00,99.19,99.2,99.17,99.2,615200000.0
2007-10-10 17:55:00,99.19,99.2,99.18,99.2,436000003.0
2007-10-10 17:56:00,99.2,99.21,99.18,99.19,334400000.0
2007-10-10 17:57:00,99.19,99.21,99.18,99.2,603499994.0
2007-10-10 17:58:00,99.19,99.2,99.18,99.19,66500000.0
2007-10-10 17:59:00,99.19,99.23,99.19,99.21,377400000.0
2007-10-10 18:00:00,99.21,99.25,99.21,99.23,289899999.0
2007-10-10 18:01:00,99.23,99.26,99.23,99.23,198900001.0
2007-10-10 18:02:00,99.24,99.25,99.23,99.23,453900001.0
2007-10-10 18:03:00,99.24,99.26,99.24,99.25,112000000.0
2007-10-10 18:04:00,99.25,99.26,99.24,99.25,122100000.0
2007-10-10 18:05:00,99.24,99.25,99.21,99.22,335599998.0
2007-10-10 18:06:00,99.21,99.21,99.18,99.19,612899996.0
2007-10-10 18:07:00,99.19,99.21,99.19,99.21,131300000.0
2007-10-10 18:08:00,99.21,99.21,99.18,99.2,385600000.0
2007-10-10 18:09:00,99.2,99.21,99.19,99.21,259600000.0
2007-10-10 18:10:00,99.21,99.21,99.2,99.21,114699999.0
2007-10-10 18:11:00,99.21,99.21,99.18,99.2,176400001.0
2007-10-10 18:12:00,99.19,99.2,99.19,99.2,121600000.0
2007-10-10 18:13:00,99.19,99.22,99.18,99.21,346900000.0
2007-10-10 18:14:00,99.21,99.22,99.19,99.2,349599999.0
2007-10-10 18:15:00,99.2,99.21,99.19,99.19,213700000.0
2007-10-10 18:16:00,99.2,99.2,99.19,99.19,137000001.0
2007-10-10 18:17:00,99.19,99.19,99.17,99.185,560800007.0
2007-10-10 18:18:00,99.2,99.21,99.19,99.2,355400007.0
2007-10-10 18:19:00,99.2,99.2,99.19,99.2,87499999.0
2007-10-10 18:20:00,99.195,99.23,99.195,99.21,1074100003.0
2007-10-10 18:21:00,99.21,99.22,99.2,99.22,496400004.0
2007-10-10 18:22:00,99.205,99.22,99.2,99.21,438999999.0
2007-10-10 18:23:00,99.21,99.21,99.2,99.21,50300000.0
2007-10-10 18:24:00,99.21,99.21,99.2,99.21,118400000.0
2007-10-10 18:25:00,99.21,99.21,99.18,99.2,243199998.0
2007-10-10 18:26:00,99.2,99.22,99.18,99.18,440799995.0
2007-10-10 18:27:00,99.18,99.2,99.16,99.2,536899999.0
2007-10-10 18:28:00,99.2,99.2,99.16,99.16,620800003.0
2007-10-10 18:29:00,99.16,99.18,99.15,99.16,352800000.0
2007-10-10 18:30:00,99.16,99.18,99.15,99.18,393599999.0
2007-10-10 18:31:00,99.18,99.18,99.16,99.18,267200002.0
2007-10-10 18:32:00,99.18,99.21,99.18,99.2,234400001.0
2007-10-10 18:33:00,99.19,99.22,99.185,99.21,1007999995.0
2007-10-10 18:34:00,99.21,99.21,99.18,99.19,766099993.0
2007-10-10 18:35:00,99.185,99.2,99.16,99.165,593399998.0
2007-10-10 18:36:00,99.16,99.21,99.16,99.195,262100001.0
2007-10-10 18:37:00,99.195,99.23,99.185,99.22,333900000.0
2007-10-10 18:38:00,99.22,99.22,99.17,99.19,197599999.0
2007-10-10 18:39:00,99.19,99.2,99.18,99.18,163600000.0
2007-10-10 18:40:00,99.18,99.2,99.18,99.18,251199999.0
2007-10-10 18:41:00,99.18,99.19,99.17,99.18,308299996.0
2007-10-10 18:42:00,99.18,99.19,99.18,99.18,215700001.0
2007-10-10 18:43:00,99.19,99.19,99.155,99.16,1039300002.0
2007-10-10 18:44:00,99.16,99.17,99.15,99.16,647199995.0
2007-10-10 18:45:00,99.17,99.18,99.16,99.18,217600003.0
2007-10-10 18:46:00,99.18,99.18,99.16,99.17,559900002.0
2007-10-10 18:47:00,99.16,99.17,99.16,99.17,103399999.0
2007-10-10 18:48:00,99.17,99.2,99.17,99.18,472099997.0
2007-10-10 18:49:00,99.18,99.21,99.18,99.18,266899999.0
2007-10-10 18:50:00,99.18,99.18,99.15,99.17,325100002.0
2007-10-10 18:51:00,99.17,99.17,99.16,99.17,216799998.0
2007-10-10 18:52:00,99.16,99.16,99.15,99.16,323199996.0
2007-10-10 18:53:00,99.16,99.19,99.16,99.19,199200000.0
2007-10-10 18:54:00,99.17,99.2,99.17,99.19,327800000.0
2007-10-10 18:55:00,99.19,99.19,99.18,99.18,155800000.0
2007-10-10 18:56:00,99.18,99.19,99.18,99.19,32000000.0
2007-10-10 18:57:00,99.19,99.2,99.19,99.2,36000000.0
2007-10-10 18:58:00,99.19,99.2,99.18,99.19,128400000.0
2007-10-10 18:59:00,99.19,99.2,99.19,99.19,152799996.0
2007-10-10 19:00:00,99.19,99.2,99.18,99.19,359499989.0
2007-10-10 19:01:00,99.2,99.2,99.18,99.19,228400000.0
2007-10-10 19:02:00,99.18,99.19,99.18,99.19,43500000.0
2007-10-10 19:03:00,99.19,99.19,99.16,99.16,70900000.0
2007-10-10 19:04:00,99.15,99.18,99.145,99.18,546799999.0
2007-10-10 19:05:00,99.18,99.19,99.17,99.19,232200000.0
2007-10-10 19:06:00,99.18,99.19,99.18,99.19,129600002.0
2007-10-10 19:07:00,99.19,99.2,99.185,99.2,434499997.0
2007-10-10 19:08:00,99.18,99.21,99.18,99.2,1194199998.0
2007-10-10 19:09:00,99.195,99.21,99.19,99.2,361400000.0
2007-10-10 19:10:00,99.2,99.2,99.17,99.18,643599997.0
2007-10-10 19:11:00,99.18,99.19,99.17,99.17,415400000.0
2007-10-10 19:12:00,99.18,99.19,99.18,99.19,108000000.0
2007-10-10 19:13:00,99.19,99.19,99.18,99.18,32000000.0
2007-10-10 19:14:00,99.18,99.19,99.18,99.18,410400003.0
2007-10-10 19:15:00,99.18,99.19,99.17,99.19,330700003.0
2007-10-10 19:16:00,99.19,99.19,99.15,99.16,118500000.0
2007-10-10 19:17:00,99.16,99.16,99.12,99.14,1081900007.0
2007-10-10 19:18:00,99.14,99.16,99.14,99.16,410100001.0
2007-10-10 19:19:00,99.16,99.16,99.13,99.15,285600001.0
2007-10-10 19:20:00,99.15,99.15,99.13,99.13,125600001.0
2007-10-10 19:21:00,99.13,99.14,99.1,99.11,784900003.0
2007-10-10 19:22:00,99.11,99.12,99.1,99.12,409599997.0
2007-10-10 19:23:00,99.11,99.12,99.11,99.12,119200000.0
2007-10-10 19:24:00,99.12,99.14,99.11,99.14,596700007.0
2007-10-10 19:25:00,99.14,99.14,99.1,99.105,994700001.0
2007-10-10 19:26:00,99.1,99.11,99.08,99.09,515599998.0
2007-10-10 19:27:00,99.09,99.1,99.07,99.08,404300004.0
2007-10-10 19:28:00,99.07,99.08,99.055,99.08,599500007.0
2007-10-10 19:29:00,99.08,99.08,99.06,99.08,547799997.0
2007-10-10 19:30:00,99.08,99.08,99.055,99.08,570900004.0
2007-10-10 19:31:00,99.08,99.13,99.075,99.13,837200003.0
2007-10-10 19:32:00,99.115,99.12,99.09,99.11,290099999.0
2007-10-10 19:33:00,99.12,99.12,99.02,99.02,950000000.0
2007-10-10 19:34:00,99.02,99.05,99.0,99.05,759199999.0
2007-10-10 19:35:00,99.05,99.06,99.04,99.04,288800000.0
2007-10-10 19:36:00,99.05,99.05,98.98,99.0,654399995.0
2007-10-10 19:37:00,99.0,99.02,99.0,99.01,234399997.0
2007-10-10 19:38:00,99.01,99.03,99.01,99.01,649200001.0
2007-10-10 19:39:00,99.01,99.03,99.0,99.02,534499995.0
2007-10-10 19:40:00,98.995,99.02,98.99,98.995,343199999.0
2007-10-10 19:41:00,99.0,99.01,98.985,98.99,852099995.0
2007-10-10 19:42:00,98.99,99.03,98.99,99.01,1087300004.0
2007-10-10 19:43:00,99.02,99.03,99.01,99.03,382599999.0
2007-10-10 19:44:00,99.03,99.04,99.02,99.02,183200001.0
2007-10-10 19:45:00,99.02,99.06,99.02,99.04,917199995.0
2007-10-10 19:46:00,99.05,99.05,99.01,99.02,1410199984.0
2007-10-10 19:47:00,99.02,99.04,99.02,99.035,920399997.0
2007-10-10 19:48:00,99.04,99.04,99.015,99.02,760800002.0
2007-10-10 19:49:00,99.02,99.03,99.02,99.03,334400001.0
2007-10-10 19:50:00,99.03,99.05,99.03,99.04,518299999.0
2007-10-10 19:51:00,99.04,99.05,99.04,99.04,239699999.0
2007-10-10 19:52:00,99.04,99.05,99.03,99.05,830900002.0
2007-10-10 19:53:00,99.05,99.05,99.04,99.05,363200001.0
2007-10-10 19:54:00,99.05,99.06,99.04,99.05,1415700009.0
2007-10-10 19:55:00,99.06,99.06,99.05,99.05,528000005.0
2007-10-10 19:56:00,99.05,99.05,98.98,99.0,1324400004.0
2007-10-10 19:57:00,99.0,99.04,99.0,99.02,1130600008.0
2007-10-10 19:58:00,99.02,99.03,99.02,99.03,369600001.0
2007-10-10 19:59:00,99.01,99.03,99.01,99.03,449399999.0
2007-10-10 20:00:00,99.03,99.04,99.02,99.03,259200001.0
2007-10-10 20:01:00,99.03,99.03,99.015,99.02,216000000.0
2007-10-10 20:02:00,99.02,99.04,99.02,99.03,784000007.0
2007-10-10 20:03:00,99.03,99.03,99.01,99.01,141600000.0
2007-10-10 20:04:00,99.01,99.01,99.0,99.01,425000001.0
2007-10-10 20:05:00,99.01,99.01,99.0,99.0,239200003.0
2007-10-10 20:06:00,99.01,99.01,98.98,98.99,820200009.0
2007-10-10 20:07:00,98.99,99.01,98.98,99.0,503800003.0
2007-10-10 20:08:00,99.0,99.03,98.985,99.03,683000003.0
2007-10-10 20:09:00,99.03,99.03,99.02,99.03,355400000.0
2007-10-10 20:10:00,99.04,99.04,99.025,99.04,640899997.0
2007-10-10 20:11:00,99.04,99.04,99.03,99.04,209600001.0
2007-10-10 20:12:00,99.04,99.06,99.04,99.06,148800000.0
2007-10-10 20:13:00,99.07,99.07,99.05,99.05,598299994.0
2007-10-10 20:14:00,99.05,99.05,99.035,99.04,214199999.0
2007-10-10 20:15:00,99.04,99.05,99.04,99.04,255200000.0
2007-10-10 20:16:00,99.04,99.06,99.035,99.05,297099999.0
2007-10-10 20:17:00,99.04,99.06,99.04,99.06,281199997.0
2007-10-10 20:18:00,99.06,99.08,99.055,99.07,585500002.0
2007-10-10 20:19:00,99.08,99.08,99.065,99.07,194400001.0
2007-10-10 20:20:00,99.08,99.1,99.07,99.1,227300001.0
2007-10-10 20:21:00,99.09,99.1,99.08,99.09,86800000.0
2007-10-10 20:22:00,99.09,99.09,99.065,99.08,125700002.0
2007-10-10 20:23:00,99.08,99.08,99.06,99.08,233100002.0
2007-10-10 20:24:00,99.08,99.08,99.08,99.08,21600000.0
2007-10-10 20:25:00,99.08,99.08,99.08,99.08,46400000.0
2007-10-10 20:26:00,99.08,99.09,99.07,99.08,381999997.0
2007-10-10 20:27:00,99.08,99.08,99.07,99.07,429599994.0
2007-10-10 20:28:00,99.07,99.09,99.065,99.09,1004499979.0
2007-10-10 20:29:00,99.09,99.1,99.09,99.09,420800001.0
2007-10-10 20:30:00,99.09,99.11,99.08,99.1,647000001.0
2007-10-10 20:31:00,99.105,99.11,99.09,99.1,540899998.0
2007-10-10 20:32:00,99.1,99.11,99.09,99.11,640299995.0
2007-10-10 20:33:00,99.1,99.1,99.08,99.09,412000006.0
2007-10-10 20:34:00,99.09,99.11,99.09,99.1,733800004.0
2007-10-10 20:35:00,99.1,99.1,99.08,99.085,715899991.0
2007-10-10 20:36:00,99.09,99.1,99.08,99.08,458400008.0
2007-10-10 20:37:00,99.07,99.08,99.06,99.06,365499998.0
2007-10-10 20:38:00,99.06,99.07,99.05,99.06,462100001.0
2007-10-10 20:39:00,99.06,99.06,99.05,99.05,240000002.0
2007-10-10 20:40:00,99.055,99.06,99.04,99.05,381299998.0
2007-10-10 20:41:00,99.045,99.07,99.045,99.05,248799999.0
2007-10-10 20:42:00,99.06,99.07,99.05,99.07,403199996.0
2007-10-10 20:43:00,99.07,99.09,99.07,99.08,467699999.0
2007-10-10 20:44:00,99.08,99.08,99.05,99.05,925799995.0
2007-10-10 20:45:00,99.06,99.06,99.03,99.04,543900004.0
2007-10-10 20:46:00,99.04,99.06,99.03,99.05,231200000.0
2007-10-10 20:47:00,99.04,99.06,99.04,99.06,413699998.0
2007-10-10 20:48:00,99.06,99.06,99.04,99.05,344699999.0
2007-10-10 20:49:00,99.05,99.06,99.04,99.055,529500006.0
2007-10-10 20:50:00,99.055,99.06,99.035,99.05,694899996.0
2007-10-10 20:51:00,99.05,99.05,99.02,99.03,676999998.0
2007-10-10 20:52:00,99.03,99.03,99.02,99.03,166400000.0
2007-10-10 20:53:00,99.03,99.03,99.01,99.03,270599999.0
2007-10-10 20:54:00,99.03,99.03,98.995,99.0,522500006.0
2007-10-10 20:55:00,99.0,99.0,98.99,98.99,561899996.0
2007-10-10 20:56:00,98.99,99.01,98.99,99.01,544600004.0
2007-10-10 20:57:00,99.01,99.02,99.0,99.02,800100005.0
2007-10-10 20:58:00,99.02,99.04,99.02,99.02,309700000.0
2007-10-10 20:59:00,99.02,99.03,99.01,99.01,993400004.0
2007-10-10 21:00:00,99.01,99.02,98.995,99.01,583599999.0
2007-10-10 21:01:00,99.01,99.02,98.995,99.0,341000009.0
2007-10-10 21:02:00,99.02,99.03,98.98,98.99,1248000002.0
2007-10-10 21:03:00,98.98,99.01,98.98,99.01,344700000.0
2007-10-10 21:04:00,99.01,99.03,98.99,99.025,509399999.0
2007-10-10 21:05:00,99.025,99.05,99.025,99.04,894299994.0
2007-10-10 21:06:00,99.04,99.05,99.04,99.04,426199993.0
2007-10-10 21:07:00,99.04,99.04,99.03,99.04,340899999.0
2007-10-10 21:08:00,99.04,99.05,99.02,99.03,295599998.0
2007-10-10 21:09:00,99.03,99.05,99.03,99.03,308800000.0
2007-10-10 21:10:00,99.04,99.07,99.04,99.05,426100002.0
2007-10-10 21:11:00,99.05,99.06,99.05,99.06,55200000.0
2007-10-10 21:12:00,99.06,99.06,99.04,99.06,160799997.0
2007-10-10 21:13:00,99.05,99.05,99.04,99.04,247100000.0
2007-10-10 21:14:00,99.045,99.05,99.035,99.04,234599999.0
2007-10-10 21:15:00,99.045,99.05,99.035,99.05,204099999.0
2007-10-10 21:16:00,99.05,99.06,99.045,99.06,188700000.0
2007-10-10 21:17:00,99.06,99.06,99.04,99.05,146500000.0
2007-10-10 21:18:00,99.05,99.05,99.03,99.04,123999998.0
2007-10-10 21:19:00,99.03,99.04,99.03,99.04,137600000.0
2007-10-10 21:20:00,99.04,99.06,99.03,99.06,155100000.0
2007-10-10 21:21:00,99.06,99.06,99.035,99.035,99900003.0
2007-10-10 21:22:00,99.05,99.05,99.04,99.045,53600000.0
2007-10-10 21:23:00,99.06,99.07,99.04,99.055,234599997.0
2007-10-10 21:24:00,99.06,99.08,99.06,99.08,299499997.0
2007-10-10 21:25:00,99.08,99.09,99.07,99.07,690399998.0
2007-10-10 21:26:00,99.07,99.1,99.07,99.09,337500003.0
2007-10-10 21:27:00,99.09,99.1,99.09,99.09,651699993.0
2007-10-10 21:28:00,99.09,99.1,99.08,99.085,634299996.0
2007-10-10 21:29:00,99.09,99.1,99.085,99.09,475000001.0
2007-10-10 21:30:00,99.09,99.09,99.07,99.07,560099997.0
2007-10-10 21:31:00,99.07,99.09,99.07,99.08,747499997.0
2007-10-10 21:32:00,99.08,99.09,99.065,99.065,830900004.0
2007-10-10 21:33:00,99.065,99.08,99.06,99.07,503199999.0
2007-10-10 21:34:00,99.07,99.07,99.055,99.07,430900003.0
2007-10-10 21:35:00,99.07,99.07,99.06,99.07,299400001.0
2007-10-10 21:36:00,99.07,99.1,99.07,99.09,626099999.0
2007-10-10 21:37:00,99.09,99.09,99.09,99.09,414399999.0
2007-10-10 21:38:00,99.09,99.09,99.09,99.09,335400002.0
2007-10-10 21:39:00,99.09,99.09,99.08,99.08,436800000.0
2007-10-10 21:40:00,99.08,99.09,99.08,99.09,93299999.0
2007-10-10 21:41:00,99.09,99.09,99.09,99.09,24800000.0
2007-10-10 21:42:00,99.09,99.1,99.08,99.08,267600001.0
2007-10-10 21:43:00,99.09,99.1,99.09,99.1,428699999.0
2007-10-10 21:44:00,99.1,99.12,99.1,99.11,204999999.0
2007-10-10 21:45:00,99.11,99.11,99.09,99.09,59200000.0
2007-10-10 21:46:00,99.09,99.11,99.09,99.09,294600002.0
2007-10-10 21:47:00,99.1,99.1,99.085,99.09,264900000.0
2007-10-10 21:48:00,99.09,99.09,99.09,99.09,71200000.0
2007-10-10 21:49:00,99.09,99.09,99.065,99.08,522500002.0
2007-10-10 21:50:00,99.08,99.08,99.08,99.08,62400000.0
2007-10-10 21:51:00,99.08,99.09,99.075,99.09,296300001.0
2007-10-10 21:52:00,99.09,99.09,99.08,99.09,159299999.0
2007-10-10 21:53:00,99.09,99.09,99.08,99.08,52099999.0
2007-10-10 21:54:00,99.08,99.13,99.08,99.12,315399999.0
2007-10-10 21:55:00,99.12,99.12,99.1,99.12,432800001.0
2007-10-10 21:56:00,99.12,99.12,99.1,99.115,271699996.0
2007-10-10 21:57:00,99.12,99.13,99.1,99.13,642699995.0
2007-10-10 21:58:00,99.13,99.13,99.12,99.13,136000000.0
2007-10-10 21:59:00,99.13,99.14,99.13,99.14,31200000.0
2007-10-10 22:00:00,99.135,99.135,99.11,99.11,305600000.0
2007-10-10 22:01:00,99.11,99.11,99.085,99.1,776099998.0
2007-10-10 22:02:00,99.1,99.1,99.07,99.08,391499997.0
2007-10-10 22:03:00,99.09,99.09,99.08,99.09,299999998.0
2007-10-10 22:04:00,99.09,99.1,99.08,99.1,164800000.0
2007-10-10 22:05:00,99.1,99.1,99.1,99.1,80000000.0
2007-10-10 22:06:00,99.1,99.11,99.09,99.09,342400000.0
2007-10-10 22:07:00,99.09,99.09,99.07,99.07,290900001.0
2007-10-10 22:08:00,99.07,99.08,99.06,99.06,134500001.0
2007-10-10 22:09:00,99.06,99.08,99.06,99.08,141400000.0
2007-10-10 22:10:00,99.08,99.09,99.07,99.08,87400000.0
2007-10-10 22:11:00,99.08,99.08,99.06,99.07,120799999.0
2007-10-10 22:12:00,99.07,99.08,99.07,99.08,63200000.0
2007-10-10 22:13:00,99.08,99.1,99.08,99.1,166400000.0
2007-10-10 22:14:00,99.1,99.12,99.095,99.12,510199995.0
2007-10-10 22:15:00,99.12,99.12,99.11,99.11,44000000.0
2007-10-10 22:16:00,99.11,99.12,99.11,99.12,42400000.0
2007-10-10 22:17:00,99.12,99.13,99.12,99.13,49600000.0
2007-10-10 22:18:00,99.12,99.12,99.115,99.12,94100000.0
2007-10-10 22:19:00,99.13,99.13,99.11,99.12,173600002.0
2007-10-10 22:20:00,99.12,99.12,99.11,99.11,110400000.0
2007-10-10 22:21:00,99.12,99.12,99.1,99.11,103200000.0
2007-10-10 22:22:00,99.1,99.1,99.095,99.1,46299999.0
2007-10-10 22:23:00,99.1,99.11,99.1,99.11,121599999.0
2007-10-10 22:24:00,99.11,99.11,99.1,99.11,46800000.0
2007-10-10 22:25:00,99.11,99.12,99.11,99.11,108800000.0
2007-10-10 22:26:00,99.12,99.12,99.11,99.11,214699997.0
2007-10-10 22:27:00,99.11,99.11,99.1,99.11,64800000.0
2007-10-10 22:28:00,99.1,99.11,99.1,99.11,67999999.0
2007-10-10 22:29:00,99.11,99.11,99.1,99.11,87199999.0
2007-10-10 22:30:00,99.11,99.11,99.105,99.105,75599999.0
2007-10-10 22:31:00,99.11,99.11,99.075,99.08,262499999.0
2007-10-10 22:32:00,99.08,99.1,99.08,99.09,399099995.0
2007-10-10 22:33:00,99.09,99.09,99.06,99.06,208699998.0
2007-10-10 22:34:00,99.07,99.08,99.06,99.08,243999997.0
2007-10-10 22:35:00,99.08,99.09,99.07,99.09,234899998.0
2007-10-10 22:36:00,99.08,99.09,99.08,99.085,133599999.0
2007-10-10 22:37:00,99.09,99.09,99.07,99.09,436999998.0
2007-10-10 22:38:00,99.09,99.1,99.09,99.1,136799999.0
2007-10-10 22:39:00,99.1,99.1,99.09,99.09,87200000.0
2007-10-10 22:40:00,99.09,99.1,99.08,99.09,203199998.0
2007-10-10 22:41:00,99.09,99.09,99.08,99.09,74400000.0
2007-10-10 22:42:00,99.09,99.095,99.07,99.09,200399998.0
2007-10-10 22:43:00,99.09,99.09,99.08,99.09,102099999.0
2007-10-10 22:44:00,99.09,99.09,99.08,99.08,233600000.0
2007-10-10 22:45:00,99.07,99.09,99.06,99.09,331299997.0
2007-10-10 22:46:00,99.08,99.11,99.08,99.1,422399998.0
2007-10-10 22:47:00,99.1,99.11,99.1,99.11,301600000.0
2007-10-10 22:48:00,99.12,99.12,99.11,99.11,117600001.0
2007-10-10 22:49:00,99.11,99.11,99.09,99.1,23200000.0
2007-10-10 22:50:00,99.1,99.1,99.075,99.09,30400000.0
2007-10-10 22:51:00,99.08,99.08,99.05,99.05,189799996.0
2007-10-10 22:52:00,99.05,99.07,99.04,99.07,301000000.0
2007-10-10 22:53:00,99.07,99.07,99.06,99.07,26400000.0
2007-10-10 22:54:00,99.07,99.07,99.055,99.06,16000000.0
2007-10-10 22:55:00,99.06,99.07,99.05,99.06,151199998.0
2007-10-10 22:56:00,99.07,99.08,99.06,99.07,209399993.0
2007-10-10 22:57:00,99.07,99.08,99.07,99.08,272799995.0
2007-10-10 22:58:00,99.075,99.08,99.07,99.07,106399998.0
2007-10-10 22:59:00,99.07,99.08,99.05,99.05,122600000.0
2007-10-10 23:00:00,99.06,99.07,99.01,99.03,151000000.0
2007-10-10 23:01:00,99.05,99.06,99.05,99.05,37200000.0
2007-10-10 23:02:00,99.05,99.06,99.01,99.01,45200000.0
2007-10-10 23:03:00,99.01,99.04,99.01,99.04,17300000.0
2007-10-10 23:04:00,99.03,99.04,98.99,99.04,78300000.0
2007-10-10 23:05:00,99.03,99.05,99.03,99.03,69700000.0
2007-10-10 23:06:00,99.03,99.05,99.02,99.04,78400000.0
2007-10-10 23:07:00,99.05,99.05,99.02,99.04,66800000.0
2007-10-10 23:08:00,99.04,99.04,99.04,99.04,12000000.0
2007-10-10 23:09:00,99.04,99.04,99.03,99.03,31100000.0
2007-10-10 23:10:00,99.05,99.05,98.99,99.01,150200000.0
2007-10-10 23:11:00,99.0,99.02,98.97,99.0,88400000.0
2007-10-10 23:12:00,99.0,99.02,98.98,99.02,130500000.0
2007-10-10 23:13:00,99.02,99.05,99.02,99.03,121700000.0
2007-10-10 23:14:00,99.03,99.03,98.97,98.98,260700000.0
2007-10-10 23:15:00,99.0,99.0,98.96,98.96,73100000.0
2007-10-10 23:16:00,98.96,98.98,98.95,98.96,84500000.0
2007-10-10 23:17:00,98.99,99.01,98.96,98.99,60400000.0
2007-10-10 23:18:00,99.01,99.03,98.97,99.03,80000000.0
2007-10-10 23:19:00,99.03,99.04,99.0,99.03,56900000.0
2007-10-10 23:20:00,99.02,99.04,99.02,99.02,61100000.0
2007-10-10 23:21:00,99.02,99.03,99.02,99.03,8800000.0
2007-10-10 23:22:00,99.02,99.03,99.0,99.03,38900000.0
2007-10-10 23:23:00,99.025,99.03,98.99,99.015,115100000.0
2007-10-10 23:24:00,99.02,99.03,99.015,99.02,104400000.0
2007-10-10 23:25:00,99.02,99.03,99.0,99.01,133400000.0
2007-10-10 23:26:00,99.01,99.01,99.005,99.01,90800000.0
2007-10-10 23:27:00,98.99,99.02,98.99,99.01,339300001.0
2007-10-10 23:28:00,99.01,99.01,99.0,99.01,29200000.0
2007-10-10 23:29:00,99.0,99.02,99.0,99.02,78400000.0
2007-10-10 23:30:00,99.01,99.03,99.0,99.03,206400000.0
2007-10-10 23:31:00,99.02,99.02,99.02,99.02,15000000.0
2007-10-10 23:32:00,99.02,99.03,99.02,99.03,81000000.0
2007-10-10 23:33:00,99.03,99.03,99.02,99.02,57000000.0
2007-10-10 23:34:00,99.02,99.03,99.02,99.02,78000000.0
2007-10-10 23:35:00,99.02,99.03,99.02,99.03,37600000.0
2007-10-10 23:36:00,99.03,99.03,99.01,99.01,126600000.0
2007-10-10 23:37:00,99.01,99.02,99.0,99.02,39600000.0
2007-10-10 23:38:00,99.02,99.02,99.01,99.02,25400000.0
2007-10-10 23:39:00,99.02,99.02,99.02,99.02,3200000.0
2007-10-10 23:40:00,99.02,99.02,98.995,99.01,148100000.0
2007-10-10 23:41:00,99.02,99.05,99.01,99.02,113900000.0
2007-10-10 23:42:00,99.02,99.03,99.02,99.03,30600000.0
2007-10-10 23:43:00,99.03,99.06,99.03,99.05,190000000.0
2007-10-10 23:44:00,99.05,99.05,99.04,99.045,70200000.0
2007-10-10 23:45:00,99.045,99.06,99.045,99.05,160500000.0
2007-10-10 23:46:00,99.045,99.06,99.03,99.03,344599999.0
2007-10-10 23:47:00,99.03,99.05,99.02,99.045,241299999.0
2007-10-10 23:48:00,99.05,99.05,99.02,99.04,429199998.0
2007-10-10 23:49:00,99.04,99.05,99.04,99.05,92000000.0
2007-10-10 23:50:00,99.05,99.05,99.05,99.05,4600000.0
2007-10-10 23:51:00,99.05,99.05,99.035,99.035,145600000.0
2007-10-10 23:52:00,99.04,99.04,99.04,99.04,13200000.0
2007-10-10 23:53:00,99.04,99.05,99.04,99.05,100000000.0
2007-10-10 23:54:00,99.05,99.05,99.04,99.05,40000000.0
2007-10-10 23:55:00,99.05,99.05,99.045,99.05,20800000.0
2007-10-10 23:56:00,99.05,99.055,99.04,99.05,196000000.0
2007-10-10 23:57:00,99.045,99.045,99.04,99.04,21600000.0
2007-10-10 23:58:00,99.04,99.05,99.03,99.03,80000000.0
2007-10-10 23:59:00,99.03,99.03,99.03,99.03,12800000.0
2007-10-11 00:00:00,99.01,99.04,98.98,98.99,305700000.0
2007-10-11 00:01:00,98.99,98.99,98.96,98.96,61800000.0
2007-10-11 00:02:00,98.98,98.98,98.96,98.97,245600000.0
2007-10-11 00:03:00,98.97,98.97,98.96,98.96,69800000.0
2007-10-11 00:04:00,98.937,98.952,98.928,98.928,114999997.0
2007-10-11 00:05:00,98.96,98.97,98.955,98.97,90000000.0
2007-10-11 00:06:00,98.96,98.98,98.96,98.98,95600001.0
2007-10-11 00:07:00,98.98,99.0,98.98,98.98,38800000.0
2007-10-11 00:08:00,98.975,98.98,98.965,98.97,257299997.0
2007-10-11 00:09:00,98.98,98.98,98.98,98.98,15800000.0
2007-10-11 00:10:00,98.99,98.99,98.98,98.98,18400000.0
2007-10-11 00:11:00,98.98,98.99,98.975,98.98,39200000.0
2007-10-11 00:12:00,98.975,98.99,98.975,98.99,40800000.0
2007-10-11 00:13:00,98.99,98.99,98.99,98.99,30400000.0
2007-10-11 00:14:00,98.985,98.99,98.975,98.975,135900000.0
2007-10-11 00:15:00,98.98,98.98,98.97,98.98,83199998.0
2007-10-11 00:16:00,98.98,98.98,98.965,98.97,53100000.0
2007-10-11 00:17:00,98.97,98.98,98.96,98.96,70099998.0
2007-10-11 00:18:00,98.97,98.98,98.95,98.97,273800001.0
2007-10-11 00:19:00,98.97,98.97,98.945,98.97,297199999.0
2007-10-11 00:20:00,98.97,98.97,98.95,98.965,126399998.0
2007-10-11 00:21:00,98.97,98.97,98.96,98.97,139699999.0
2007-10-11 00:22:00,98.96,98.98,98.94,98.95,226399999.0
2007-10-11 00:23:00,98.95,98.96,98.94,98.945,188999999.0
2007-10-11 00:24:00,98.95,98.95,98.95,98.95,13600000.0
2007-10-11 00:25:00,98.95,98.96,98.9,98.9,304000000.0
2007-10-11 00:26:00,98.9,98.91,98.9,98.91,350599998.0
2007-10-11 00:27:00,98.905,98.91,98.87,98.88,427499999.0
2007-10-11 00:28:00,98.88,98.88,98.86,98.86,469200004.0
2007-10-11 00:29:00,98.855,98.87,98.855,98.86,173900000.0
2007-10-11 00:30:00,98.86,98.86,98.855,98.86,106599997.0
2007-10-11 00:31:00,98.86,98.86,98.85,98.86,134900001.0
2007-10-11 00:32:00,98.87,98.87,98.87,98.87,24100000.0
2007-10-11 00:33:00,98.87,98.87,98.84,98.85,936300003.0
2007-10-11 00:34:00,98.855,98.865,98.855,98.865,199600004.0
2007-10-11 00:35:00,98.87,98.89,98.86,98.88,342100000.0
2007-10-11 00:36:00,98.88,98.88,98.875,98.875,91200000.0
2007-10-11 00:37:00,98.88,98.88,98.87,98.87,160400000.0
2007-10-11 00:38:00,98.87,98.88,98.87,98.88,155300001.0
2007-10-11 00:39:00,98.88,98.88,98.88,98.88,116400000.0
2007-10-11 00:40:00,98.88,98.89,98.87,98.88,489700001.0
2007-10-11 00:41:00,98.88,98.95,98.88,98.93,662199998.0
2007-10-11 00:42:00,98.93,98.94,98.925,98.94,97599999.0
2007-10-11 00:43:00,98.94,98.95,98.91,98.92,306100001.0
2007-10-11 00:44:00,98.93,98.95,98.92,98.95,274299997.0
2007-10-11 00:45:00,98.95,98.96,98.94,98.96,152500000.0
2007-10-11 00:46:00,98.945,98.96,98.94,98.96,44400000.0
2007-10-11 00:47:00,98.96,98.98,98.95,98.95,295899998.0
2007-10-11 00:48:00,98.96,98.96,98.94,98.96,45000000.0
2007-10-11 00:49:00,98.95,98.96,98.93,98.95,150400000.0
2007-10-11 00:50:00,98.95,98.95,98.92,98.93,148100000.0
2007-10-11 00:51:00,98.93,98.94,98.92,98.92,70500001.0
2007-10-11 00:52:00,98.92,98.97,98.91,98.95,223200001.0
2007-10-11 00:53:00,98.95,98.96,98.95,98.96,162400000.0
2007-10-11 00:54:00,98.96,98.97,98.95,98.95,236400000.0
2007-10-11 00:55:00,98.95,98.95,98.95,98.95,48800000.0
2007-10-11 00:56:00,98.95,98.95,98.945,98.945,229900000.0
2007-10-11 00:57:00,98.95,98.96,98.92,98.94,1072600004.0
2007-10-11 00:58:00,98.94,98.96,98.94,98.96,268799999.0
2007-10-11 00:59:00,98.96,98.96,98.94,98.96,405299999.0
2007-10-11 01:00:00,98.96,98.96,98.95,98.96,99700000.0
2007-10-11 01:01:00,98.96,98.96,98.905,98.93,892999996.0
2007-10-11 01:02:00,98.925,98.93,98.89,98.92,715199987.0
2007-10-11 01:03:00,98.92,98.93,98.91,98.92,898399982.0
2007-10-11 01:04:00,98.92,98.92,98.9,98.915,499599999.0
2007-10-11 01:05:00,98.93,98.93,98.9,98.9,332799999.0
2007-10-11 01:06:00,98.9,98.91,98.89,98.905,521599996.0
2007-10-11 01:07:00,98.9,98.9,98.89,98.89,202000000.0
2007-10-11 01:08:00,98.895,98.93,98.895,98.92,390199999.0
2007-10-11 01:09:00,98.92,98.92,98.92,98.92,198800000.0
2007-10-11 01:10:00,98.92,98.93,98.91,98.93,232300000.0
2007-10-11 01:11:00,98.93,98.93,98.93,98.93,271200000.0
2007-10-11 01:12:00,98.93,98.93,98.9,98.91,683100002.0
2007-10-11 01:13:00,98.91,98.93,98.905,98.92,281200000.0
2007-10-11 01:14:00,98.92,98.92,98.905,98.92,310500001.0
2007-10-11 01:15:00,98.92,98.92,98.9,98.92,415700000.0
2007-10-11 01:16:00,98.915,98.92,98.9,98.9,208900001.0
2007-10-11 01:17:00,98.91,98.91,98.89,98.89,463799991.0
2007-10-11 01:18:00,98.89,98.91,98.89,98.9,295200000.0
2007-10-11 01:19:00,98.9,98.9,98.89,98.9,328799997.0
2007-10-11 01:20:00,98.9,98.91,98.89,98.905,287700004.0
2007-10-11 01:21:00,98.92,98.93,98.9,98.9,444699997.0
2007-10-11 01:22:00,98.9,98.92,98.9,98.91,298399999.0
2007-10-11 01:23:00,98.91,98.94,98.905,98.93,362600009.0
2007-10-11 01:24:00,98.93,98.93,98.93,98.93,144000000.0
2007-10-11 01:25:00,98.93,98.94,98.93,98.94,158399997.0
2007-10-11 01:26:00,98.94,98.95,98.93,98.94,442400002.0
2007-10-11 01:27:00,98.95,98.95,98.94,98.94,766000004.0
2007-10-11 01:28:00,98.94,98.94,98.93,98.94,458200002.0
2007-10-11 01:29:00,98.94,98.95,98.925,98.94,655500000.0
2007-10-11 01:30:00,98.94,98.94,98.92,98.94,695700000.0
2007-10-11 01:31:00,98.94,98.94,98.93,98.93,548399999.0
2007-10-11 01:32:00,98.93,98.94,98.93,98.94,337800004.0
2007-10-11 01:33:00,98.94,98.955,98.94,98.95,258899998.0
2007-10-11 01:34:00,98.95,98.96,98.945,98.955,333700000.0
2007-10-11 01:35:00,98.96,98.96,98.96,98.96,240000002.0
2007-10-11 01:36:00,98.96,98.96,98.955,98.955,19200000.0
2007-10-11 01:37:00,98.955,98.97,98.955,98.97,538400000.0
2007-10-11 01:38:00,98.97,98.99,98.97,98.98,121200000.0
2007-10-11 01:39:00,98.98,98.98,98.98,98.98,112800000.0
2007-10-11 01:40:00,98.98,98.98,98.94,98.97,214800000.0
2007-10-11 01:41:00,98.97,98.97,98.945,98.95,261699999.0
2007-10-11 01:42:00,98.95,98.96,98.95,98.955,134400000.0
2007-10-11 01:43:00,98.95,98.96,98.95,98.96,39999999.0
2007-10-11 01:44:00,98.96,98.96,98.95,98.95,146399998.0
2007-10-11 01:45:00,98.95,98.96,98.95,98.955,168800000.0
2007-10-11 01:46:00,98.955,98.955,98.95,98.95,36000000.0
2007-10-11 01:47:00,98.95,98.96,98.95,98.96,100799999.0
2007-10-11 01:48:00,98.96,98.96,98.945,98.945,77100000.0
2007-10-11 01:49:00,98.95,98.95,98.94,98.94,31200000.0
2007-10-11 01:50:00,98.94,99.0,98.93,98.96,579000000.0
2007-10-11 01:51:00,98.96,98.99,98.96,98.99,941100008.0
2007-10-11 01:52:00,98.99,98.99,98.965,98.97,725000006.0
2007-10-11 01:53:00,98.96,98.97,98.955,98.96,402800004.0
2007-10-11 01:54:00,98.96,98.98,98.94,98.955,855900005.0
2007-10-11 01:55:00,98.955,98.97,98.955,98.955,577799994.0
2007-10-11 01:56:00,98.955,98.97,98.95,98.96,597699991.0
2007-10-11 01:57:00,98.96,98.96,98.95,98.95,216400000.0
2007-10-11 01:58:00,98.95,98.96,98.91,98.92,1006799995.0
2007-10-11 01:59:00,98.92,98.92,98.895,98.91,461199996.0
2007-10-11 02:00:00,98.9,98.92,98.9,98.92,838299987.0
2007-10-11 02:01:00,98.92,98.92,98.905,98.92,152199999.0
2007-10-11 02:02:00,98.91,98.92,98.9,98.91,440199993.0
2007-10-11 02:03:00,98.905,98.91,98.895,98.9,581599997.0
2007-10-11 02:04:00,98.91,98.92,98.895,98.9,948499990.0
2007-10-11 02:05:00,98.9,98.92,98.9,98.91,469299988.0
2007-10-11 02:06:00,98.91,98.91,98.87,98.91,1029599994.0
2007-10-11 02:07:00,98.91,98.93,98.89,98.93,603400001.0
2007-10-11 02:08:00,98.93,98.93,98.9,98.92,197600000.0
2007-10-11 02:09:00,98.92,98.92,98.9,98.92,100600004.0
2007-10-11 02:10:00,98.92,98.92,98.895,98.91,234799998.0
2007-10-11 02:11:00,98.92,98.93,98.9,98.91,647199995.0
2007-10-11 02:12:00,98.92,98.94,98.92,98.94,305600000.0
2007-10-11 02:13:00,98.93,98.95,98.92,98.95,700099979.0
2007-10-11 02:14:00,98.95,98.95,98.93,98.94,135799999.0
2007-10-11 02:15:00,98.94,98.95,98.93,98.94,158800003.0
2007-10-11 02:16:00,98.94,98.96,98.94,98.95,229400000.0
2007-10-11 02:17:00,98.95,98.96,98.935,98.96,385900001.0
2007-10-11 02:18:00,98.96,98.96,98.93,98.95,329600005.0
2007-10-11 02:19:00,98.95,98.95,98.9,98.905,656300000.0
2007-10-11 02:20:00,98.91,98.93,98.91,98.91,160700000.0
2007-10-11 02:21:00,98.91,98.94,98.91,98.91,445800002.0
2007-10-11 02:22:00,98.91,98.93,98.9,98.93,407899995.0
2007-10-11 02:23:00,98.91,98.92,98.9,98.91,218900000.0
2007-10-11 02:24:00,98.91,98.94,98.91,98.94,196600000.0
2007-10-11 02:25:00,98.94,98.94,98.93,98.93,49400000.0
2007-10-11 02:26:00,98.93,98.94,98.925,98.925,22600000.0
2007-10-11 02:27:00,98.93,98.95,98.925,98.95,239100002.0
2007-10-11 02:28:00,98.94,98.96,98.94,98.96,183800001.0
2007-10-11 02:29:00,98.96,98.97,98.95,98.97,211400002.0
2007-10-11 02:30:00,98.97,98.97,98.97,98.97,12800000.0
2007-10-11 02:31:00,98.97,98.97,98.95,98.95,111000003.0
2007-10-11 02:32:00,98.96,98.97,98.95,98.97,125400004.0
2007-10-11 02:33:00,98.97,98.97,98.96,98.96,111999999.0
2007-10-11 02:34:00,98.96,98.97,98.96,98.97,130399996.0
2007-10-11 02:35:00,98.96,98.99,98.95,98.98,392600000.0
2007-10-11 02:36:00,98.98,98.98,98.98,98.98,112800000.0
2007-10-11 02:37:00,98.98,99.0,98.97,98.985,699099997.0
2007-10-11 02:38:00,98.985,98.99,98.985,98.99,304100000.0
2007-10-11 02:39:00,98.99,98.99,98.98,98.98,210299998.0
2007-10-11 02:40:00,98.98,99.0,98.975,98.985,699399994.0
2007-10-11 02:41:00,98.99,99.0,98.99,98.99,366400003.0
2007-10-11 02:42:00,98.99,98.99,98.99,98.99,462000000.0
2007-10-11 02:43:00,98.99,98.99,98.97,98.97,321599999.0
2007-10-11 02:44:00,98.97,98.97,98.97,98.97,27200000.0
2007-10-11 02:45:00,98.97,98.98,98.96,98.96,419399998.0
2007-10-11 02:46:00,98.97,98.98,98.95,98.98,654600004.0
2007-10-11 02:47:00,98.98,98.99,98.97,98.98,321100000.0
2007-10-11 02:48:00,98.98,98.99,98.97,98.98,475800000.0
2007-10-11 02:49:00,98.99,98.99,98.98,98.98,188400001.0
2007-10-11 02:50:00,98.98,98.98,98.96,98.965,1166499983.0
2007-10-11 02:51:00,98.96,98.97,98.95,98.96,863599986.0
2007-10-11 02:52:00,98.96,98.96,98.94,98.95,649999995.0
2007-10-11 02:53:00,98.95,98.96,98.95,98.96,779199967.0
2007-10-11 02:54:00,98.96,98.96,98.94,98.96,1003199997.0
2007-10-11 02:55:00,98.955,98.97,98.94,98.96,595699999.0
2007-10-11 02:56:00,98.96,98.96,98.94,98.95,523799994.0
2007-10-11 02:57:00,98.95,98.96,98.95,98.96,307800000.0
2007-10-11 02:58:00,98.96,98.96,98.93,98.94,406099999.0
2007-10-11 02:59:00,98.94,98.95,98.94,98.94,650400007.0
2007-10-11 03:00:00,98.95,98.96,98.95,98.95,373700000.0
2007-10-11 03:01:00,98.96,98.97,98.94,98.95,567299997.0
2007-10-11 03:02:00,98.94,98.95,98.93,98.94,634600002.0
2007-10-11 03:03:00,98.95,98.95,98.94,98.95,60599998.0
2007-10-11 03:04:00,98.94,98.95,98.93,98.945,756500000.0
2007-10-11 03:05:00,98.945,98.95,98.92,98.94,689700009.0
2007-10-11 03:06:00,98.94,98.95,98.92,98.95,423499999.0
2007-10-11 03:07:00,98.95,98.95,98.94,98.94,45599999.0
2007-10-11 03:08:00,98.94,98.94,98.92,98.94,424299995.0
2007-10-11 03:09:00,98.935,98.95,98.92,98.95,391499993.0
2007-10-11 03:10:00,98.95,98.95,98.94,98.95,541599997.0
2007-10-11 03:11:00,98.95,98.96,98.94,98.95,1230400002.0
2007-10-11 03:12:00,98.95,98.96,98.93,98.95,1053899992.0
2007-10-11 03:13:00,98.95,98.96,98.93,98.94,696799992.0
2007-10-11 03:14:00,98.935,98.95,98.93,98.93,562699998.0
2007-10-11 03:15:00,98.93,98.94,98.915,98.915,866799996.0
2007-10-11 03:16:00,98.92,98.94,98.92,98.93,622399998.0
2007-10-11 03:17:00,98.93,98.95,98.925,98.95,1032399990.0
2007-10-11 03:18:00,98.945,98.95,98.94,98.95,180400000.0
2007-10-11 03:19:00,98.95,98.97,98.94,98.96,632699997.0
2007-10-11 03:20:00,98.96,98.97,98.935,98.95,725299995.0
2007-10-11 03:21:00,98.95,98.96,98.94,98.96,863900001.0
2007-10-11 03:22:00,98.96,98.98,98.95,98.97,602099992.0
2007-10-11 03:23:00,98.975,99.0,98.96,98.99,694199995.0
2007-10-11 03:24:00,98.99,98.99,98.96,98.97,187799996.0
2007-10-11 03:25:00,98.97,98.97,98.96,98.96,222099999.0
2007-10-11 03:26:00,98.97,98.98,98.97,98.98,449000000.0
2007-10-11 03:27:00,98.98,98.98,98.97,98.98,73400000.0
2007-10-11 03:28:00,98.98,98.98,98.97,98.97,134400000.0
2007-10-11 03:29:00,98.97,98.98,98.97,98.98,37600000.0
2007-10-11 03:30:00,98.98,98.98,98.94,98.955,150200000.0
2007-10-11 03:31:00,98.96,98.96,98.94,98.95,207200004.0
2007-10-11 03:32:00,98.96,98.96,98.95,98.96,125200002.0
2007-10-11 03:33:00,98.96,98.96,98.94,98.94,649600004.0
2007-10-11 03:34:00,98.94,98.95,98.93,98.93,408899998.0
2007-10-11 03:35:00,98.93,98.94,98.925,98.93,203299999.0
2007-10-11 03:36:00,98.935,98.95,98.93,98.93,400100000.0
2007-10-11 03:37:00,98.93,98.94,98.92,98.93,728600007.0
2007-10-11 03:38:00,98.92,98.93,98.92,98.93,393600004.0
2007-10-11 03:39:00,98.93,98.95,98.925,98.95,400499998.0
2007-10-11 03:40:00,98.94,98.96,98.93,98.94,795800005.0
2007-10-11 03:41:00,98.94,98.97,98.94,98.97,769300000.0
2007-10-11 03:42:00,98.97,98.97,98.96,98.97,107899999.0
2007-10-11 03:43:00,98.97,98.98,98.97,98.97,119000000.0
2007-10-11 03:44:00,98.97,98.98,98.97,98.97,247399997.0
2007-10-11 03:45:00,98.97,98.97,98.96,98.97,197999999.0
2007-10-11 03:46:00,98.97,98.98,98.97,98.98,303999995.0
2007-10-11 03:47:00,98.98,98.98,98.95,98.96,211000001.0
2007-10-11 03:48:00,98.96,98.97,98.96,98.97,149599999.0
2007-10-11 03:49:00,98.97,98.97,98.97,98.97,44800000.0
2007-10-11 03:50:00,98.97,98.97,98.955,98.96,113600000.0
2007-10-11 03:51:00,98.96,98.96,98.94,98.96,420999994.0
2007-10-11 03:52:00,98.96,98.96,98.94,98.96,166600002.0
2007-10-11 03:53:00,98.96,98.96,98.95,98.96,85499999.0
2007-10-11 03:54:00,98.96,98.97,98.96,98.97,42000000.0
2007-10-11 03:55:00,98.96,98.98,98.955,98.96,227600003.0
2007-10-11 03:56:00,98.97,98.97,98.97,98.97,174400000.0
2007-10-11 03:57:00,98.97,98.97,98.97,98.97,81600000.0
2007-10-11 03:58:00,98.97,98.97,98.97,98.97,107200000.0
2007-10-11 03:59:00,98.97,98.97,98.96,98.96,175899996.0
2007-10-11 04:00:00,98.97,98.97,98.955,98.96,220299997.0
2007-10-11 04:01:00,98.96,98.97,98.96,98.97,264499997.0
2007-10-11 04:02:00,98.97,98.97,98.95,98.965,337999999.0
2007-10-11 04:03:00,98.965,98.97,98.965,98.97,120800000.0
2007-10-11 04:04:00,98.97,98.97,98.97,98.97,117600000.0
2007-10-11 04:05:00,98.97,98.97,98.97,98.97,53600000.0
2007-10-11 04:06:00,98.97,98.97,98.96,98.96,89999998.0
2007-10-11 04:07:00,98.97,98.98,98.97,98.98,472200002.0
2007-10-11 04:08:00,98.98,98.98,98.97,98.98,392599999.0
2007-10-11 04:09:00,98.98,98.98,98.96,98.975,288199997.0
2007-10-11 04:10:00,98.975,98.98,98.97,98.98,462900003.0
2007-10-11 04:11:00,98.98,98.98,98.96,98.96,849100005.0
2007-10-11 04:12:00,98.96,98.96,98.92,98.96,1347599995.0
2007-10-11 04:13:00,98.96,98.96,98.94,98.95,804000002.0
2007-10-11 04:14:00,98.95,98.955,98.945,98.955,488999996.0
2007-10-11 04:15:00,98.955,98.955,98.94,98.94,197600004.0
2007-10-11 04:16:00,98.94,98.96,98.93,98.95,395100001.0
2007-10-11 04:17:00,98.955,98.955,98.945,98.945,601600003.0
2007-10-11 04:18:00,98.945,98.955,98.93,98.955,589700000.0
2007-10-11 04:19:00,98.955,98.965,98.945,98.96,354299999.0
2007-10-11 04:20:00,98.96,98.96,98.95,98.96,571300002.0
2007-10-11 04:21:00,98.96,98.97,98.95,98.96,1481000009.0
2007-10-11 04:22:00,98.97,98.97,98.955,98.96,531199997.0
2007-10-11 04:23:00,98.97,98.97,98.95,98.955,470099994.0
2007-10-11 04:24:00,98.96,98.96,98.95,98.96,240499999.0
2007-10-11 04:25:00,98.96,98.96,98.955,98.955,29400000.0
2007-10-11 04:26:00,98.955,98.96,98.955,98.96,31600000.0
2007-10-11 04:27:00,98.96,98.96,98.96,98.96,21200000.0
2007-10-11 04:28:00,98.96,98.96,98.955,98.955,31200000.0
2007-10-11 04:29:00,98.955,98.96,98.95,98.96,220500000.0
2007-10-11 04:30:00,98.96,98.96,98.955,98.955,491899996.0
2007-10-11 04:31:00,98.96,98.96,98.955,98.955,342500002.0
2007-10-11 04:32:00,98.955,98.97,98.95,98.97,599799994.0
2007-10-11 04:33:00,98.97,98.97,98.97,98.97,220799998.0
2007-10-11 04:34:00,98.97,98.98,98.97,98.98,351800000.0
2007-10-11 04:35:00,98.98,98.99,98.96,98.99,254499998.0
2007-10-11 04:36:00,98.99,98.995,98.98,98.99,499400003.0
2007-10-11 04:37:00,98.99,99.0,98.985,98.99,517200003.0
2007-10-11 04:38:00,98.985,98.99,98.98,98.98,253900000.0
2007-10-11 04:39:00,98.98,98.99,98.98,98.98,556099997.0
2007-10-11 04:40:00,98.98,98.99,98.98,98.99,29400000.0
2007-10-11 04:41:00,98.99,98.995,98.98,98.99,359500000.0
2007-10-11 04:42:00,98.99,99.01,98.99,99.01,80800000.0
2007-10-11 04:43:00,99.01,99.02,99.0,99.005,736199998.0
2007-10-11 04:44:00,99.01,99.02,99.0,99.005,302500003.0
2007-10-11 04:45:00,99.005,99.02,99.005,99.01,537900001.0
2007-10-11 04:46:00,99.01,99.025,99.01,99.02,392499997.0
2007-10-11 04:47:00,99.02,99.04,99.02,99.04,1221600008.0
2007-10-11 04:48:00,99.04,99.04,99.035,99.04,48800000.0
2007-10-11 04:49:00,99.03,99.05,99.03,99.05,831199999.0
2007-10-11 04:50:00,99.05,99.06,99.045,99.06,377900001.0
2007-10-11 04:51:00,99.06,99.1,99.05,99.08,273899999.0
2007-10-11 04:52:00,99.08,99.09,99.05,99.075,1017299997.0
2007-10-11 04:53:00,99.08,99.09,99.06,99.08,620299996.0
2007-10-11 04:54:00,99.08,99.08,99.06,99.065,264999999.0
2007-10-11 04:55:00,99.065,99.07,99.05,99.06,892199992.0
2007-10-11 04:56:00,99.06,99.07,99.05,99.06,473700000.0
2007-10-11 04:57:00,99.06,99.06,99.05,99.06,327400001.0
2007-10-11 04:58:00,99.06,99.06,99.06,99.06,165600002.0
2007-10-11 04:59:00,99.06,99.075,99.05,99.075,598900007.0
2007-10-11 05:00:00,99.075,99.09,99.06,99.08,564199995.0
2007-10-11 05:01:00,99.08,99.09,99.07,99.085,634800001.0
2007-10-11 05:02:00,99.09,99.1,99.085,99.09,196199993.0
2007-10-11 05:03:00,99.09,99.1,99.08,99.09,361599997.0
2007-10-11 05:04:00,99.09,99.09,99.08,99.08,516399994.0
2007-10-11 05:05:00,99.08,99.08,99.025,99.04,1067199984.0
2007-10-11 05:06:00,99.05,99.05,99.0,99.02,865799988.0
2007-10-11 05:07:00,99.03,99.05,99.02,99.03,1727299995.0
2007-10-11 05:08:00,99.03,99.05,99.03,99.035,1325199995.0
2007-10-11 05:09:00,99.035,99.06,99.035,99.06,880100012.0
2007-10-11 05:10:00,99.06,99.065,99.03,99.03,609299998.0
2007-10-11 05:11:00,99.04,99.04,99.03,99.04,252799998.0
2007-10-11 05:12:00,99.04,99.04,99.04,99.04,73600001.0
2007-10-11 05:13:00,99.05,99.06,99.04,99.05,286600002.0
2007-10-11 05:14:00,99.06,99.06,99.06,99.06,44000000.0
2007-10-11 05:15:00,99.06,99.06,99.06,99.06,158400002.0
2007-10-11 05:16:00,99.06,99.07,99.06,99.06,209600000.0
2007-10-11 05:17:00,99.06,99.06,99.045,99.045,499599996.0
2007-10-11 05:18:00,99.05,99.055,99.03,99.045,570600000.0
2007-10-11 05:19:00,99.045,99.05,99.03,99.03,613299992.0
2007-10-11 05:20:00,99.03,99.03,99.03,99.03,227999996.0
2007-10-11 05:21:00,99.03,99.04,99.02,99.04,589600000.0
2007-10-11 05:22:00,99.04,99.04,99.04,99.04,103099999.0
2007-10-11 05:23:00,99.035,99.08,99.035,99.07,1396699998.0
2007-10-11 05:24:00,99.07,99.08,99.06,99.07,437899999.0
2007-10-11 05:25:00,99.07,99.07,99.06,99.06,209900002.0
2007-10-11 05:26:00,99.06,99.06,99.04,99.04,314600006.0
2007-10-11 05:27:00,99.05,99.07,99.04,99.07,212599999.0
2007-10-11 05:28:00,99.07,99.07,99.07,99.07,146400000.0
2007-10-11 05:29:00,99.07,99.07,99.05,99.07,397900001.0
2007-10-11 05:30:00,99.06,99.08,99.05,99.08,388600001.0
2007-10-11 05:31:00,99.07,99.08,99.07,99.075,173500000.0
2007-10-11 05:32:00,99.08,99.09,99.07,99.08,615200006.0
2007-10-11 05:33:00,99.08,99.105,99.08,99.1,288600003.0
2007-10-11 05:34:00,99.1,99.11,99.095,99.11,537900003.0
2007-10-11 05:35:00,99.11,99.11,99.085,99.085,279599999.0
2007-10-11 05:36:00,99.09,99.1,99.06,99.08,491500002.0
2007-10-11 05:37:00,99.08,99.08,99.07,99.07,467999998.0
2007-10-11 05:38:00,99.07,99.08,99.06,99.08,637700004.0
2007-10-11 05:39:00,99.08,99.08,99.065,99.07,516099998.0
2007-10-11 05:40:00,99.07,99.08,99.06,99.07,837000014.0
2007-10-11 05:41:00,99.07,99.07,99.06,99.065,550500001.0
2007-10-11 05:42:00,99.065,99.08,99.065,99.07,610800007.0
2007-10-11 05:43:00,99.07,99.08,99.07,99.08,363500003.0
2007-10-11 05:44:00,99.08,99.08,99.07,99.07,654900005.0
2007-10-11 05:45:00,99.08,99.09,99.07,99.08,379099999.0
2007-10-11 05:46:00,99.08,99.08,99.06,99.07,280399999.0
2007-10-11 05:47:00,99.08,99.08,99.08,99.08,102400000.0
2007-10-11 05:48:00,99.08,99.08,99.07,99.08,154000001.0
2007-10-11 05:49:00,99.08,99.08,99.07,99.07,217800001.0
2007-10-11 05:50:00,99.08,99.08,99.07,99.07,290400000.0
2007-10-11 05:51:00,99.07,99.07,99.06,99.06,271400000.0
2007-10-11 05:52:00,99.06,99.09,99.06,99.08,619699997.0
2007-10-11 05:53:00,99.08,99.09,99.07,99.08,289600000.0
2007-10-11 05:54:00,99.08,99.095,99.06,99.075,682900001.0
2007-10-11 05:55:00,99.08,99.08,99.06,99.06,179000000.0
2007-10-11 05:56:00,99.055,99.06,99.055,99.06,70699998.0
2007-10-11 05:57:00,99.06,99.06,99.06,99.06,76800000.0
2007-10-11 05:58:00,99.06,99.06,99.06,99.06,119199998.0
2007-10-11 05:59:00,99.06,99.07,99.05,99.06,1774500066.0
2007-10-11 06:00:00,99.06,99.08,99.05,99.08,1206600010.0
2007-10-11 06:01:00,99.07,99.08,99.06,99.06,815800006.0
2007-10-11 06:02:00,99.07,99.08,99.06,99.07,854799993.0
2007-10-11 06:03:00,99.07,99.08,99.07,99.08,568599989.0
2007-10-11 06:04:00,99.08,99.08,99.07,99.07,193399999.0
2007-10-11 06:05:00,99.07,99.07,99.035,99.035,837799998.0
2007-10-11 06:06:00,99.03,99.05,99.03,99.05,815600003.0
2007-10-11 06:07:00,99.05,99.06,99.04,99.055,768500005.0
2007-10-11 06:08:00,99.055,99.06,99.04,99.06,302099997.0
2007-10-11 06:09:00,99.05,99.06,99.05,99.05,219199998.0
2007-10-11 06:10:00,99.04,99.06,99.04,99.06,152500001.0
2007-10-11 06:11:00,99.06,99.07,99.05,99.05,642799999.0
2007-10-11 06:12:00,99.05,99.05,99.035,99.04,733500004.0
2007-10-11 06:13:00,99.04,99.06,99.035,99.06,551500003.0
2007-10-11 06:14:00,99.06,99.06,99.04,99.04,329600004.0
2007-10-11 06:15:00,99.04,99.04,99.03,99.04,250299999.0
2007-10-11 06:16:00,99.035,99.04,99.03,99.04,359499998.0
2007-10-11 06:17:00,99.035,99.04,99.02,99.03,492099997.0
2007-10-11 06:18:00,99.03,99.04,99.03,99.04,411299994.0
2007-10-11 06:19:00,99.04,99.04,99.03,99.03,493399990.0
2007-10-11 06:20:00,99.03,99.04,99.02,99.03,583799995.0
2007-10-11 06:21:00,99.03,99.05,99.03,99.05,700799994.0
2007-10-11 06:22:00,99.05,99.06,99.02,99.05,799999998.0
2007-10-11 06:23:00,99.05,99.05,99.03,99.045,730800011.0
2007-10-11 06:24:00,99.05,99.05,99.02,99.04,815000003.0
2007-10-11 06:25:00,99.04,99.04,99.02,99.04,376100004.0
2007-10-11 06:26:00,99.04,99.04,99.01,99.025,507700000.0
2007-10-11 06:27:00,99.025,99.03,99.01,99.03,391700003.0
2007-10-11 06:28:00,99.03,99.03,99.0,99.005,1106699997.0
2007-10-11 06:29:00,99.005,99.02,98.99,99.02,456700000.0
2007-10-11 06:30:00,99.01,99.03,99.0,99.005,493199999.0
2007-10-11 06:31:00,99.01,99.01,99.0,99.01,254500002.0
2007-10-11 06:32:00,99.01,99.08,99.0,99.08,2111100008.0
2007-10-11 06:33:00,99.08,99.12,99.05,99.12,1238800003.0
2007-10-11 06:34:00,99.12,99.12,99.1,99.11,1338099997.0
2007-10-11 06:35:00,99.11,99.12,99.11,99.11,661500006.0
2007-10-11 06:36:00,99.11,99.14,99.11,99.14,564599998.0
2007-10-11 06:37:00,99.14,99.18,99.14,99.17,488500000.0
2007-10-11 06:38:00,99.17,99.17,99.11,99.12,770400000.0
2007-10-11 06:39:00,99.12,99.16,99.11,99.16,511400003.0
2007-10-11 06:40:00,99.16,99.18,99.14,99.17,1165500003.0
2007-10-11 06:41:00,99.17,99.22,99.17,99.21,768399998.0
2007-10-11 06:42:00,99.21,99.22,99.19,99.2,603999999.0
2007-10-11 06:43:00,99.2,99.2,99.16,99.19,741599997.0
2007-10-11 06:44:00,99.19,99.21,99.18,99.18,641100002.0
2007-10-11 06:45:00,99.18,99.19,99.17,99.17,585200004.0
2007-10-11 06:46:00,99.17,99.18,99.17,99.175,295600002.0
2007-10-11 06:47:00,99.17,99.21,99.17,99.2,1081900002.0
2007-10-11 06:48:00,99.2,99.21,99.19,99.21,654100007.0
2007-10-11 06:49:00,99.21,99.21,99.195,99.195,477800001.0
2007-10-11 06:50:00,99.2,99.24,99.19,99.23,699099998.0
2007-10-11 06:51:00,99.23,99.26,99.22,99.23,1108000002.0
2007-10-11 06:52:00,99.23,99.25,99.21,99.21,802199999.0
2007-10-11 06:53:00,99.22,99.25,99.21,99.25,1060700000.0
2007-10-11 06:54:00,99.25,99.29,99.245,99.26,306000000.0
2007-10-11 06:55:00,99.26,99.26,99.24,99.26,266900000.0
2007-10-11 06:56:00,99.26,99.26,99.24,99.245,305800001.0
2007-10-11 06:57:00,99.24,99.27,99.23,99.26,322500000.0
2007-10-11 06:58:00,99.26,99.26,99.24,99.26,172000001.0
2007-10-11 06:59:00,99.25,99.27,99.245,99.26,1026600002.0
2007-10-11 07:00:00,99.26,99.29,99.26,99.26,697100000.0
2007-10-11 07:01:00,99.25,99.26,99.23,99.25,818200002.0
2007-10-11 07:02:00,99.25,99.26,99.23,99.25,697199998.0
2007-10-11 07:03:00,99.245,99.25,99.23,99.25,225300001.0
2007-10-11 07:04:00,99.25,99.26,99.235,99.25,370900002.0
2007-10-11 07:05:00,99.25,99.25,99.21,99.22,1145100003.0
2007-10-11 07:06:00,99.23,99.23,99.22,99.22,372999999.0
2007-10-11 07:07:00,99.22,99.22,99.195,99.2,821499998.0
2007-10-11 07:08:00,99.21,99.22,99.19,99.195,1308700009.0
2007-10-11 07:09:00,99.195,99.2,99.18,99.18,556500006.0
2007-10-11 07:10:00,99.19,99.19,99.15,99.16,1571500005.0
2007-10-11 07:11:00,99.165,99.2,99.16,99.195,602500006.0
2007-10-11 07:12:00,99.2,99.2,99.18,99.19,517800003.0
2007-10-11 07:13:00,99.2,99.21,99.18,99.2,604500007.0
2007-10-11 07:14:00,99.2,99.2,99.18,99.195,700600001.0
2007-10-11 07:15:00,99.2,99.2,99.195,99.2,165899999.0
2007-10-11 07:16:00,99.2,99.2,99.19,99.2,239299997.0
2007-10-11 07:17:00,99.2,99.21,99.2,99.21,305799999.0
2007-10-11 07:18:00,99.21,99.22,99.2,99.21,535999996.0
2007-10-11 07:19:00,99.21,99.24,99.2,99.22,472300002.0
2007-10-11 07:20:00,99.22,99.23,99.22,99.22,220800000.0
2007-10-11 07:21:00,99.215,99.22,99.205,99.21,357399999.0
2007-10-11 07:22:00,99.21,99.22,99.195,99.2,730700000.0
2007-10-11 07:23:00,99.2,99.22,99.2,99.2,502200001.0
2007-10-11 07:24:00,99.19,99.21,99.19,99.19,622199992.0
2007-10-11 07:25:00,99.2,99.2,99.2,99.2,136799994.0
2007-10-11 07:26:00,99.2,99.22,99.2,99.215,387000002.0
2007-10-11 07:27:00,99.21,99.22,99.17,99.18,1167100000.0
2007-10-11 07:28:00,99.19,99.2,99.17,99.2,793800001.0
2007-10-11 07:29:00,99.21,99.21,99.195,99.195,128800000.0
2007-10-11 07:30:00,99.19,99.21,99.19,99.2,75800000.0
2007-10-11 07:31:00,99.19,99.19,99.19,99.19,151199996.0
2007-10-11 07:32:00,99.19,99.2,99.18,99.18,311000001.0
2007-10-11 07:33:00,99.19,99.2,99.19,99.19,275999998.0
2007-10-11 07:34:00,99.195,99.21,99.18,99.19,469400005.0
2007-10-11 07:35:00,99.18,99.19,99.18,99.18,411200006.0
2007-10-11 07:36:00,99.18,99.18,99.15,99.17,577300004.0
2007-10-11 07:37:00,99.17,99.17,99.16,99.16,554800002.0
2007-10-11 07:38:00,99.16,99.19,99.16,99.18,410000004.0
2007-10-11 07:39:00,99.18,99.19,99.17,99.17,409000002.0
2007-10-11 07:40:00,99.17,99.18,99.17,99.175,516700002.0
2007-10-11 07:41:00,99.18,99.19,99.17,99.18,718699998.0
2007-10-11 07:42:00,99.17,99.22,99.17,99.2,836799996.0
2007-10-11 07:43:00,99.21,99.21,99.19,99.21,239700004.0
2007-10-11 07:44:00,99.21,99.22,99.2,99.2,271499999.0
2007-10-11 07:45:00,99.21,99.22,99.2,99.21,358399999.0
2007-10-11 07:46:00,99.21,99.22,99.195,99.21,121900000.0
2007-10-11 07:47:00,99.21,99.23,99.2,99.215,257800003.0
2007-10-11 07:48:00,99.21,99.25,99.21,99.23,1352999992.0
2007-10-11 07:49:00,99.23,99.26,99.23,99.25,311699998.0
2007-10-11 07:50:00,99.25,99.25,99.24,99.25,422599995.0
2007-10-11 07:51:00,99.24,99.25,99.215,99.215,243700000.0
2007-10-11 07:52:00,99.215,99.24,99.21,99.23,193899998.0
2007-10-11 07:53:00,99.23,99.24,99.225,99.23,213299999.0
2007-10-11 07:54:00,99.23,99.24,99.23,99.23,293200000.0
2007-10-11 07:55:00,99.23,99.26,99.23,99.25,910599997.0
2007-10-11 07:56:00,99.25,99.25,99.24,99.245,418200001.0
2007-10-11 07:57:00,99.245,99.245,99.23,99.24,146399998.0
2007-10-11 07:58:00,99.24,99.25,99.225,99.23,624100000.0
2007-10-11 07:59:00,99.235,99.24,99.22,99.23,1412300010.0
2007-10-11 08:00:00,99.23,99.24,99.22,99.22,1393599998.0
2007-10-11 08:01:00,99.22,99.23,99.2,99.22,523699997.0
2007-10-11 08:02:00,99.22,99.23,99.22,99.23,243200000.0
2007-10-11 08:03:00,99.23,99.23,99.21,99.22,717700000.0
2007-10-11 08:04:00,99.23,99.25,99.22,99.23,891699992.0
2007-10-11 08:05:00,99.24,99.25,99.23,99.24,281599998.0
2007-10-11 08:06:00,99.24,99.27,99.23,99.27,693399998.0
2007-10-11 08:07:00,99.27,99.29,99.26,99.27,717700005.0
2007-10-11 08:08:00,99.275,99.28,99.26,99.27,717700005.0
2007-10-11 08:09:00,99.28,99.29,99.27,99.29,1175999999.0
2007-10-11 08:10:00,99.295,99.325,99.28,99.325,1215999999.0
2007-10-11 08:11:00,99.32,99.35,99.29,99.34,1111199998.0
2007-10-11 08:12:00,99.34,99.36,99.34,99.36,833200002.0
2007-10-11 08:13:00,99.36,99.36,99.33,99.35,1418700010.0
2007-10-11 08:14:00,99.355,99.36,99.34,99.35,952000009.0
2007-10-11 08:15:00,99.35,99.36,99.35,99.36,1202299998.0
2007-10-11 08:16:00,99.36,99.37,99.35,99.36,617800008.0
2007-10-11 08:17:00,99.36,99.36,99.34,99.34,769000003.0
2007-10-11 08:18:00,99.34,99.35,99.34,99.35,121400000.0
2007-10-11 08:19:00,99.34,99.35,99.34,99.35,221600002.0
2007-10-11 08:20:00,99.35,99.35,99.32,99.33,922000011.0
2007-10-11 08:21:00,99.33,99.35,99.32,99.32,1008200003.0
2007-10-11 08:22:00,99.32,99.35,99.32,99.34,938000003.0
2007-10-11 08:23:00,99.34,99.37,99.32,99.345,871199995.0
2007-10-11 08:24:00,99.37,99.38,99.32,99.38,1335500001.0
2007-10-11 08:25:00,99.37,99.38,99.355,99.37,537800001.0
2007-10-11 08:26:00,99.37,99.39,99.37,99.37,639599999.0
2007-10-11 08:27:00,99.365,99.41,99.365,99.385,677900001.0
2007-10-11 08:28:00,99.375,99.42,99.36,99.42,2017699996.0
2007-10-11 08:29:00,99.41,99.42,99.39,99.39,699999998.0
2007-10-11 08:30:00,99.39,99.41,99.365,99.365,666600000.0
2007-10-11 08:31:00,99.365,99.38,99.33,99.34,1405899984.0
2007-10-11 08:32:00,99.34,99.37,99.325,99.37,1012900007.0
2007-10-11 08:33:00,99.38,99.39,99.36,99.39,1780299989.0
2007-10-11 08:34:00,99.39,99.39,99.36,99.375,1241699991.0
2007-10-11 08:35:00,99.38,99.38,99.37,99.37,732799997.0
2007-10-11 08:36:00,99.37,99.37,99.355,99.37,543300005.0
2007-10-11 08:37:00,99.36,99.38,99.36,99.37,262499999.0
2007-10-11 08:38:00,99.37,99.39,99.37,99.39,385599995.0
2007-10-11 08:39:00,99.39,99.4,99.37,99.39,629600003.0
2007-10-11 08:40:00,99.375,99.38,99.37,99.37,350400000.0
2007-10-11 08:41:00,99.37,99.37,99.36,99.36,562399996.0
2007-10-11 08:42:00,99.36,99.39,99.36,99.37,1069199995.0
2007-10-11 08:43:00,99.37,99.39,99.355,99.37,1171100018.0
2007-10-11 08:44:00,99.37,99.375,99.35,99.36,853099999.0
2007-10-11 08:45:00,99.36,99.36,99.32,99.34,1340599999.0
2007-10-11 08:46:00,99.34,99.35,99.34,99.34,593199999.0
2007-10-11 08:47:00,99.34,99.37,99.33,99.36,1099400001.0
2007-10-11 08:48:00,99.36,99.37,99.34,99.36,689800009.0
2007-10-11 08:49:00,99.37,99.37,99.35,99.35,235600000.0
2007-10-11 08:50:00,99.37,99.37,99.35,99.35,494400016.0
2007-10-11 08:51:00,99.36,99.37,99.34,99.365,794900002.0
2007-10-11 08:52:00,99.36,99.37,99.35,99.37,460700005.0
2007-10-11 08:53:00,99.37,99.38,99.35,99.38,837800007.0
2007-10-11 08:54:00,99.38,99.39,99.38,99.38,946399998.0
2007-10-11 08:55:00,99.38,99.39,99.37,99.37,765199995.0
2007-10-11 08:56:00,99.37,99.37,99.35,99.36,1109100005.0
2007-10-11 08:57:00,99.36,99.38,99.36,99.38,825599999.0
2007-10-11 08:58:00,99.38,99.39,99.38,99.39,236300000.0
2007-10-11 08:59:00,99.37,99.4,99.37,99.38,863499997.0
2007-10-11 09:00:00,99.39,99.4,99.38,99.4,736800003.0
2007-10-11 09:01:00,99.4,99.41,99.365,99.37,1024700010.0
2007-10-11 09:02:00,99.38,99.39,99.37,99.37,912399996.0
2007-10-11 09:03:00,99.37,99.39,99.365,99.38,728099997.0
2007-10-11 09:04:00,99.38,99.39,99.34,99.37,1829200008.0
2007-10-11 09:05:00,99.37,99.37,99.35,99.37,722900006.0
2007-10-11 09:06:00,99.38,99.38,99.36,99.38,1111599990.0
2007-10-11 09:07:00,99.38,99.39,99.35,99.38,1405499996.0
2007-10-11 09:08:00,99.36,99.37,99.33,99.36,827700001.0
2007-10-11 09:09:00,99.36,99.38,99.36,99.37,827700001.0
2007-10-11 09:10:00,99.38,99.38,99.37,99.37,679099993.0
2007-10-11 09:11:00,99.37,99.41,99.365,99.4,975299998.0
2007-10-11 09:12:00,99.39,99.41,99.39,99.4,578300002.0
2007-10-11 09:13:00,99.395,99.41,99.39,99.41,425699999.0
2007-10-11 09:14:00,99.41,99.41,99.4,99.41,358800001.0
2007-10-11 09:15:00,99.4,99.41,99.38,99.38,396599997.0
2007-10-11 09:16:00,99.38,99.39,99.37,99.37,232800000.0
2007-10-11 09:17:00,99.37,99.395,99.37,99.39,987199999.0
2007-10-11 09:18:00,99.39,99.41,99.38,99.4,1367400008.0
2007-10-11 09:19:00,99.405,99.43,99.4,99.43,562100000.0
2007-10-11 09:20:00,99.43,99.43,99.4,99.41,340800000.0
2007-10-11 09:21:00,99.4,99.42,99.39,99.41,878799997.0
2007-10-11 09:22:00,99.41,99.41,99.4,99.41,816399999.0
2007-10-11 09:23:00,99.41,99.43,99.39,99.41,442499998.0
2007-10-11 09:24:00,99.405,99.44,99.4,99.44,427600009.0
2007-10-11 09:25:00,99.44,99.45,99.41,99.43,554800000.0
2007-10-11 09:26:00,99.43,99.43,99.385,99.39,266499999.0
2007-10-11 09:27:00,99.41,99.41,99.39,99.4,138400000.0
2007-10-11 09:28:00,99.4,99.4,99.375,99.4,253300001.0
2007-10-11 09:29:00,99.39,99.41,99.37,99.4,997999990.0
2007-10-11 09:30:00,99.39,99.4,99.39,99.4,396800000.0
2007-10-11 09:31:00,99.4,99.41,99.4,99.4,66400000.0
2007-10-11 09:32:00,99.4,99.4,99.365,99.37,792499998.0
2007-10-11 09:33:00,99.365,99.39,99.365,99.37,459300000.0
2007-10-11 09:34:00,99.37,99.37,99.35,99.37,827600002.0
2007-10-11 09:35:00,99.37,99.39,99.36,99.37,785199997.0
2007-10-11 09:36:00,99.365,99.38,99.35,99.35,726599996.0
2007-10-11 09:37:00,99.36,99.37,99.345,99.36,492600000.0
2007-10-11 09:38:00,99.36,99.38,99.35,99.36,555399997.0
2007-10-11 09:39:00,99.36,99.37,99.35,99.36,436800000.0
2007-10-11 09:40:00,99.35,99.36,99.35,99.36,304800000.0
2007-10-11 09:41:00,99.36,99.37,99.345,99.37,1289500000.0
2007-10-11 09:42:00,99.36,99.38,99.36,99.37,623600002.0
2007-10-11 09:43:00,99.37,99.41,99.37,99.4,480000000.0
2007-10-11 09:44:00,99.4,99.41,99.39,99.4,889400006.0
2007-10-11 09:45:00,99.39,99.42,99.39,99.41,824100002.0
2007-10-11 09:46:00,99.41,99.44,99.41,99.42,867399997.0
2007-10-11 09:47:00,99.41,99.42,99.4,99.41,735700001.0
2007-10-11 09:48:00,99.4,99.42,99.39,99.42,931399993.0
2007-10-11 09:49:00,99.42,99.42,99.41,99.42,326400002.0
2007-10-11 09:50:00,99.42,99.465,99.42,99.46,554400001.0
2007-10-11 09:51:00,99.46,99.47,99.445,99.47,614300002.0
2007-10-11 09:52:00,99.46,99.47,99.455,99.46,586999998.0
2007-10-11 09:53:00,99.455,99.46,99.44,99.46,957200001.0
2007-10-11 09:54:00,99.45,99.48,99.45,99.46,1127999993.0
2007-10-11 09:55:00,99.465,99.47,99.445,99.46,1149899992.0
2007-10-11 09:56:00,99.45,99.455,99.425,99.455,899900004.0
2007-10-11 09:57:00,99.45,99.465,99.44,99.46,623500003.0
2007-10-11 09:58:00,99.455,99.475,99.445,99.47,428900004.0
2007-10-11 09:59:00,99.47,99.49,99.46,99.47,870599995.0
2007-10-11 10:00:00,99.47,99.47,99.445,99.46,936500000.0
2007-10-11 10:01:00,99.46,99.49,99.46,99.47,1467900000.0
2007-10-11 10:02:00,99.47,99.47,99.4,99.41,749800000.0
2007-10-11 10:03:00,99.41,99.45,99.4,99.45,758900000.0
2007-10-11 10:04:00,99.45,99.45,99.42,99.43,761900005.0
2007-10-11 10:05:00,99.43,99.43,99.395,99.405,1068700000.0
2007-10-11 10:06:00,99.41,99.44,99.39,99.44,1810500002.0
2007-10-11 10:07:00,99.44,99.47,99.43,99.46,928799998.0
2007-10-11 10:08:00,99.46,99.51,99.46,99.49,1463999995.0
2007-10-11 10:09:00,99.5,99.515,99.47,99.5,1189600001.0
2007-10-11 10:10:00,99.49,99.52,99.48,99.505,1894299981.0
2007-10-11 10:11:00,99.51,99.51,99.47,99.48,946799998.0
2007-10-11 10:12:00,99.47,99.48,99.47,99.47,499200001.0
2007-10-11 10:13:00,99.47,99.48,99.46,99.475,672000005.0
2007-10-11 10:14:00,99.49,99.505,99.47,99.49,1248899991.0
2007-10-11 10:15:00,99.49,99.52,99.48,99.49,937599997.0
2007-10-11 10:16:00,99.5,99.515,99.48,99.48,922400000.0
2007-10-11 10:17:00,99.49,99.505,99.47,99.48,866799998.0
2007-10-11 10:18:00,99.49,99.5,99.48,99.49,684800000.0
2007-10-11 10:19:00,99.49,99.5,99.47,99.48,762899998.0
2007-10-11 10:20:00,99.475,99.49,99.47,99.49,416200000.0
2007-10-11 10:21:00,99.48,99.49,99.475,99.48,332700000.0
2007-10-11 10:22:00,99.49,99.49,99.46,99.46,538400000.0
2007-10-11 10:23:00,99.47,99.47,99.45,99.45,520800000.0
2007-10-11 10:24:00,99.45,99.45,99.43,99.435,303100000.0
2007-10-11 10:25:00,99.44,99.47,99.42,99.47,1212100002.0
2007-10-11 10:26:00,99.47,99.47,99.435,99.45,763299993.0
2007-10-11 10:27:00,99.44,99.47,99.44,99.46,975199992.0
2007-10-11 10:28:00,99.46,99.47,99.445,99.47,657899999.0
2007-10-11 10:29:00,99.47,99.49,99.455,99.46,575000001.0
2007-10-11 10:30:00,99.47,99.48,99.46,99.48,577699998.0
2007-10-11 10:31:00,99.465,99.5,99.46,99.49,898199993.0
2007-10-11 10:32:00,99.49,99.49,99.47,99.48,612799999.0
2007-10-11 10:33:00,99.48,99.5,99.47,99.5,930400000.0
2007-10-11 10:34:00,99.5,99.5,99.48,99.5,902600007.0
2007-10-11 10:35:00,99.5,99.51,99.48,99.49,396399999.0
2007-10-11 10:36:00,99.49,99.5,99.47,99.49,648300001.0
2007-10-11 10:37:00,99.49,99.5,99.48,99.48,335200000.0
2007-10-11 10:38:00,99.48,99.5,99.46,99.47,338299997.0
2007-10-11 10:39:00,99.48,99.49,99.45,99.48,367200000.0
2007-10-11 10:40:00,99.48,99.5,99.48,99.49,497600005.0
2007-10-11 10:41:00,99.49,99.51,99.48,99.51,400300000.0
2007-10-11 10:42:00,99.51,99.52,99.49,99.49,504700000.0
2007-10-11 10:43:00,99.49,99.51,99.48,99.5,784899998.0
2007-10-11 10:44:00,99.49,99.53,99.48,99.52,565700000.0
2007-10-11 10:45:00,99.52,99.53,99.5,99.52,287400000.0
2007-10-11 10:46:00,99.52,99.53,99.51,99.51,305600000.0
2007-10-11 10:47:00,99.51,99.52,99.5,99.51,185600000.0
2007-10-11 10:48:00,99.51,99.53,99.51,99.53,406400000.0
2007-10-11 10:49:00,99.53,99.53,99.5,99.52,817600001.0
2007-10-11 10:50:00,99.52,99.53,99.51,99.53,706799991.0
2007-10-11 10:51:00,99.53,99.53,99.51,99.51,208800000.0
2007-10-11 10:52:00,99.52,99.53,99.51,99.52,727200001.0
2007-10-11 10:53:00,99.52,99.53,99.51,99.52,437000001.0
2007-10-11 10:54:00,99.52,99.54,99.51,99.54,559899998.0
2007-10-11 10:55:00,99.54,99.55,99.53,99.53,653600000.0
2007-10-11 10:56:00,99.53,99.55,99.52,99.54,817899998.0
2007-10-11 10:57:00,99.54,99.54,99.52,99.525,1108700000.0
2007-10-11 10:58:00,99.53,99.55,99.52,99.53,623700007.0
2007-10-11 10:59:00,99.54,99.55,99.51,99.52,243100002.0
2007-10-11 11:00:00,99.52,99.56,99.51,99.56,609200004.0
2007-10-11 11:01:00,99.56,99.57,99.54,99.57,211099999.0
2007-10-11 11:02:00,99.56,99.57,99.555,99.57,569700000.0
2007-10-11 11:03:00,99.565,99.58,99.56,99.57,290000000.0
2007-10-11 11:04:00,99.565,99.58,99.56,99.58,388699996.0
2007-10-11 11:05:00,99.58,99.6,99.57,99.59,737999999.0
2007-10-11 11:06:00,99.58,99.59,99.57,99.57,501599998.0
2007-10-11 11:07:00,99.57,99.59,99.56,99.59,397100000.0
2007-10-11 11:08:00,99.59,99.61,99.575,99.6,310199997.0
2007-10-11 11:09:00,99.6,99.61,99.59,99.6,166800000.0
2007-10-11 11:10:00,99.59,99.6,99.58,99.58,215900001.0
2007-10-11 11:11:00,99.58,99.61,99.57,99.59,446000002.0
2007-10-11 11:12:00,99.59,99.59,99.57,99.58,457200009.0
2007-10-11 11:13:00,99.58,99.58,99.56,99.58,328500005.0
2007-10-11 11:14:00,99.56,99.59,99.56,99.58,807200002.0
2007-10-11 11:15:00,99.56,99.59,99.56,99.59,480800004.0
2007-10-11 11:16:00,99.59,99.59,99.57,99.59,203200005.0
2007-10-11 11:17:00,99.59,99.6,99.56,99.58,644500006.0
2007-10-11 11:18:00,99.57,99.59,99.56,99.58,437499999.0
2007-10-11 11:19:00,99.58,99.59,99.56,99.59,309599999.0
2007-10-11 11:20:00,99.59,99.61,99.59,99.59,550400000.0
2007-10-11 11:21:00,99.59,99.6,99.58,99.6,489700002.0
2007-10-11 11:22:00,99.6,99.6,99.59,99.6,194700000.0
2007-10-11 11:23:00,99.6,99.61,99.59,99.59,530800003.0
2007-10-11 11:24:00,99.6,99.61,99.575,99.6,219899998.0
2007-10-11 11:25:00,99.6,99.61,99.59,99.6,253699995.0
2007-10-11 11:26:00,99.6,99.61,99.57,99.605,560499997.0
2007-10-11 11:27:00,99.6,99.615,99.59,99.6,763799997.0
2007-10-11 11:28:00,99.61,99.61,99.6,99.61,342199995.0
2007-10-11 11:29:00,99.61,99.61,99.61,99.61,122400000.0
2007-10-11 11:30:00,99.61,99.62,99.6,99.61,706399992.0
2007-10-11 11:31:00,99.61,99.62,99.61,99.62,58400000.0
2007-10-11 11:32:00,99.62,99.64,99.62,99.63,304800000.0
2007-10-11 11:33:00,99.63,99.65,99.625,99.64,293200001.0
2007-10-11 11:34:00,99.64,99.64,99.63,99.63,103200000.0
2007-10-11 11:35:00,99.65,99.65,99.625,99.63,593799998.0
2007-10-11 11:36:00,99.63,99.64,99.62,99.63,283200000.0
2007-10-11 11:37:00,99.62,99.64,99.61,99.63,526400001.0
2007-10-11 11:38:00,99.62,99.64,99.61,99.62,348300001.0
2007-10-11 11:39:00,99.61,99.63,99.6,99.62,387699997.0
2007-10-11 11:40:00,99.62,99.63,99.61,99.61,282600000.0
2007-10-11 11:41:00,99.61,99.62,99.61,99.61,224800000.0
2007-10-11 11:42:00,99.61,99.62,99.6,99.61,445799999.0
2007-10-11 11:43:00,99.61,99.62,99.6,99.61,197700000.0
2007-10-11 11:44:00,99.61,99.62,99.6,99.61,172699999.0
2007-10-11 11:45:00,99.61,99.62,99.61,99.61,37300000.0
2007-10-11 11:46:00,99.6,99.62,99.6,99.61,179899997.0
2007-10-11 11:47:00,99.6,99.61,99.59,99.59,266999999.0
2007-10-11 11:48:00,99.6,99.61,99.595,99.6,125800000.0
2007-10-11 11:49:00,99.6,99.61,99.585,99.6,698600001.0
2007-10-11 11:50:00,99.59,99.59,99.58,99.59,553600000.0
2007-10-11 11:51:00,99.58,99.59,99.58,99.59,339200000.0
2007-10-11 11:52:00,99.59,99.59,99.57,99.59,471300000.0
2007-10-11 11:53:00,99.59,99.61,99.59,99.6,545999998.0
2007-10-11 11:54:00,99.6,99.6,99.58,99.59,775300004.0
2007-10-11 11:55:00,99.59,99.59,99.57,99.59,918700013.0
2007-10-11 11:56:00,99.59,99.59,99.57,99.59,791599999.0
2007-10-11 11:57:00,99.59,99.61,99.59,99.6,229600000.0
2007-10-11 11:58:00,99.6,99.62,99.59,99.6,317799999.0
2007-10-11 11:59:00,99.6,99.6,99.58,99.58,708999996.0
2007-10-11 12:00:00,99.58,99.6,99.58,99.59,769600001.0
2007-10-11 12:01:00,99.59,99.62,99.59,99.61,454800000.0
2007-10-11 12:02:00,99.62,99.62,99.58,99.59,403300000.0
2007-10-11 12:03:00,99.59,99.6,99.58,99.58,322499999.0
2007-10-11 12:04:00,99.59,99.6,99.58,99.59,230500001.0
2007-10-11 12:05:00,99.59,99.61,99.58,99.6,453600002.0
2007-10-11 12:06:00,99.6,99.6,99.58,99.58,360800000.0
2007-10-11 12:07:00,99.58,99.59,99.57,99.59,244700001.0
2007-10-11 12:08:00,99.59,99.59,99.57,99.58,447500000.0
2007-10-11 12:09:00,99.59,99.61,99.575,99.61,489400002.0
2007-10-11 12:10:00,99.59,99.61,99.58,99.6,451500003.0
2007-10-11 12:11:00,99.6,99.6,99.57,99.59,636900000.0
2007-10-11 12:12:00,99.59,99.62,99.58,99.61,786100003.0
2007-10-11 12:13:00,99.6,99.63,99.6,99.63,208799999.0
2007-10-11 12:14:00,99.625,99.65,99.62,99.65,825400004.0
2007-10-11 12:15:00,99.65,99.65,99.63,99.64,185800002.0
2007-10-11 12:16:00,99.65,99.65,99.63,99.64,184799999.0
2007-10-11 12:17:00,99.64,99.66,99.63,99.64,492499997.0
2007-10-11 12:18:00,99.64,99.66,99.62,99.63,256000000.0
2007-10-11 12:19:00,99.62,99.65,99.62,99.65,381200000.0
2007-10-11 12:20:00,99.65,99.65,99.63,99.63,383600001.0
2007-10-11 12:21:00,99.63,99.64,99.6,99.62,331999997.0
2007-10-11 12:22:00,99.62,99.64,99.61,99.62,259600000.0
2007-10-11 12:23:00,99.62,99.64,99.61,99.64,431100000.0
2007-10-11 12:24:00,99.63,99.66,99.63,99.65,510200004.0
2007-10-11 12:25:00,99.65,99.65,99.64,99.64,217600000.0
2007-10-11 12:26:00,99.64,99.64,99.625,99.63,426900003.0
2007-10-11 12:27:00,99.63,99.64,99.62,99.635,499999996.0
2007-10-11 12:28:00,99.635,99.64,99.62,99.63,606099999.0
2007-10-11 12:29:00,99.63,99.65,99.63,99.635,334800002.0
2007-10-11 12:30:00,99.63,99.64,99.62,99.62,423700001.0
2007-10-11 12:31:00,99.62,99.62,99.61,99.62,327000000.0
2007-10-11 12:32:00,99.61,99.62,99.6,99.62,484299999.0
2007-10-11 12:33:00,99.62,99.63,99.61,99.63,479299998.0
2007-10-11 12:34:00,99.63,99.63,99.61,99.62,338600002.0
2007-10-11 12:35:00,99.62,99.64,99.61,99.62,899899989.0
2007-10-11 12:36:00,99.62,99.62,99.59,99.61,535200000.0
2007-10-11 12:37:00,99.61,99.63,99.6,99.61,359200000.0
2007-10-11 12:38:00,99.61,99.61,99.59,99.59,181600000.0
2007-10-11 12:39:00,99.59,99.6,99.59,99.6,190400000.0
2007-10-11 12:40:00,99.6,99.6,99.57,99.6,1135900001.0
2007-10-11 12:41:00,99.6,99.61,99.59,99.6,253599999.0
2007-10-11 12:42:00,99.595,99.61,99.58,99.58,515600009.0
2007-10-11 12:43:00,99.59,99.61,99.58,99.595,1151900013.0
2007-10-11 12:44:00,99.595,99.61,99.59,99.6,843400005.0
2007-10-11 12:45:00,99.6,99.63,99.595,99.62,639400007.0
2007-10-11 12:46:00,99.62,99.63,99.62,99.63,585200001.0
2007-10-11 12:47:00,99.63,99.64,99.61,99.63,1009300001.0
2007-10-11 12:48:00,99.63,99.63,99.6,99.63,731800004.0
2007-10-11 12:49:00,99.64,99.64,99.62,99.63,102100000.0
2007-10-11 12:50:00,99.62,99.65,99.61,99.65,866800003.0
2007-10-11 12:51:00,99.64,99.66,99.635,99.65,767700005.0
2007-10-11 12:52:00,99.65,99.67,99.65,99.67,316100004.0
2007-10-11 12:53:00,99.67,99.68,99.64,99.66,412400001.0
2007-10-11 12:54:00,99.64,99.67,99.635,99.65,708000006.0
2007-10-11 12:55:00,99.65,99.67,99.63,99.63,429399999.0
2007-10-11 12:56:00,99.63,99.66,99.63,99.65,955300003.0
2007-10-11 12:57:00,99.625,99.65,99.61,99.63,757000011.0
2007-10-11 12:58:00,99.63,99.64,99.61,99.63,612800003.0
2007-10-11 12:59:00,99.62,99.65,99.62,99.64,154400000.0
2007-10-11 13:00:00,99.63,99.66,99.63,99.66,341599999.0
2007-10-11 13:01:00,99.66,99.66,99.625,99.63,223200000.0
2007-10-11 13:02:00,99.63,99.64,99.62,99.62,240000000.0
2007-10-11 13:03:00,99.62,99.62,99.59,99.59,388099999.0
2007-10-11 13:04:00,99.59,99.62,99.58,99.6,735800000.0
2007-10-11 13:05:00,99.61,99.63,99.6,99.61,275199998.0
2007-10-11 13:06:00,99.62,99.62,99.58,99.585,993899997.0
2007-10-11 13:07:00,99.6,99.6,99.56,99.57,1058000002.0
2007-10-11 13:08:00,99.57,99.61,99.56,99.57,1255100004.0
2007-10-11 13:09:00,99.58,99.59,99.55,99.57,726600010.0
2007-10-11 13:10:00,99.58,99.59,99.555,99.57,828399999.0
2007-10-11 13:11:00,99.57,99.6,99.56,99.59,465499998.0
2007-10-11 13:12:00,99.59,99.6,99.56,99.57,578099989.0
2007-10-11 13:13:00,99.56,99.58,99.56,99.56,629400004.0
2007-10-11 13:14:00,99.57,99.59,99.56,99.57,637099998.0
2007-10-11 13:15:00,99.57,99.6,99.55,99.57,504800005.0
2007-10-11 13:16:00,99.57,99.57,99.54,99.55,903199997.0
2007-10-11 13:17:00,99.55,99.57,99.54,99.555,821999999.0
2007-10-11 13:18:00,99.56,99.57,99.55,99.555,1055699991.0
2007-10-11 13:19:00,99.57,99.57,99.55,99.56,394300000.0
2007-10-11 13:20:00,99.55,99.57,99.52,99.535,975000005.0
2007-10-11 13:21:00,99.54,99.63,99.53,99.61,950000006.0
2007-10-11 13:22:00,99.61,99.61,99.57,99.59,1970400002.0
2007-10-11 13:23:00,99.585,99.66,99.575,99.65,1667499991.0
2007-10-11 13:24:00,99.65,99.65,99.63,99.63,646400001.0
2007-10-11 13:25:00,99.63,99.635,99.61,99.63,1312499995.0
2007-10-11 13:26:00,99.63,99.64,99.62,99.64,613599999.0
2007-10-11 13:27:00,99.64,99.65,99.63,99.63,1476000002.0
2007-10-11 13:28:00,99.64,99.66,99.61,99.64,722800002.0
2007-10-11 13:29:00,99.63,99.66,99.63,99.63,974400002.0
2007-10-11 13:30:00,99.63,99.65,99.63,99.64,360800001.0
2007-10-11 13:31:00,99.64,99.64,99.6,99.6,946300001.0
2007-10-11 13:32:00,99.6,99.64,99.6,99.64,1195300004.0
2007-10-11 13:33:00,99.63,99.65,99.62,99.64,687799999.0
2007-10-11 13:34:00,99.64,99.65,99.62,99.63,1460700008.0
2007-10-11 13:35:00,99.625,99.65,99.6,99.605,929900008.0
2007-10-11 13:36:00,99.605,99.62,99.6,99.61,958599998.0
2007-10-11 13:37:00,99.59,99.63,99.59,99.61,1585500002.0
2007-10-11 13:38:00,99.62,99.64,99.605,99.635,726799993.0
2007-10-11 13:39:00,99.635,99.68,99.63,99.65,872200006.0
2007-10-11 13:40:00,99.65,99.65,99.64,99.645,1130200005.0
2007-10-11 13:41:00,99.65,99.68,99.64,99.68,848799998.0
2007-10-11 13:42:00,99.68,99.69,99.67,99.68,903799996.0
2007-10-11 13:43:00,99.675,99.69,99.67,99.675,796199997.0
2007-10-11 13:44:00,99.68,99.69,99.67,99.67,1030599996.0
2007-10-11 13:45:00,99.68,99.7,99.665,99.7,1030599996.0
2007-10-11 13:46:00,99.7,99.71,99.69,99.71,664299997.0
2007-10-11 13:47:00,99.7,99.71,99.69,99.695,1066999992.0
2007-10-11 13:48:00,99.7,99.73,99.69,99.73,611699998.0
2007-10-11 13:49:00,99.73,99.73,99.71,99.72,1171500000.0
2007-10-11 13:50:00,99.71,99.74,99.71,99.74,796500001.0
2007-10-11 13:51:00,99.74,99.75,99.73,99.74,484799999.0
2007-10-11 13:52:00,99.74,99.75,99.72,99.74,1276699995.0
2007-10-11 13:53:00,99.74,99.75,99.72,99.73,1179600001.0
2007-10-11 13:54:00,99.74,99.76,99.73,99.735,840299997.0
2007-10-11 13:55:00,99.74,99.75,99.73,99.74,1875800010.0
2007-10-11 13:56:00,99.74,99.74,99.71,99.72,946000004.0
2007-10-11 13:57:00,99.73,99.76,99.72,99.75,649500007.0
2007-10-11 13:58:00,99.75,99.76,99.74,99.75,446400006.0
2007-10-11 13:59:00,99.75,99.76,99.74,99.75,238900004.0
2007-10-11 14:00:00,99.755,99.76,99.75,99.75,377500012.0
2007-10-11 14:01:00,99.75,99.77,99.745,99.77,719500009.0
2007-10-11 14:02:00,99.76,99.78,99.75,99.76,621799993.0
2007-10-11 14:03:00,99.76,99.76,99.74,99.76,235400000.0
2007-10-11 14:04:00,99.76,99.77,99.76,99.77,184800001.0
2007-10-11 14:05:00,99.76,99.76,99.74,99.75,383599999.0
2007-10-11 14:06:00,99.74,99.77,99.74,99.76,768900002.0
2007-10-11 14:07:00,99.77,99.79,99.76,99.78,530200004.0
2007-10-11 14:08:00,99.79,99.79,99.75,99.76,902700013.0
2007-10-11 14:09:00,99.77,99.78,99.76,99.77,283000003.0
2007-10-11 14:10:00,99.77,99.79,99.76,99.775,670600006.0
2007-10-11 14:11:00,99.79,99.8,99.77,99.79,284200001.0
2007-10-11 14:12:00,99.785,99.79,99.77,99.78,909800001.0
2007-10-11 14:13:00,99.77,99.78,99.77,99.78,258000003.0
2007-10-11 14:14:00,99.78,99.78,99.77,99.77,946800001.0
2007-10-11 14:15:00,99.77,99.77,99.75,99.75,539600004.0
2007-10-11 14:16:00,99.75,99.76,99.73,99.75,282600002.0
2007-10-11 14:17:00,99.76,99.76,99.72,99.735,1398500016.0
2007-10-11 14:18:00,99.74,99.78,99.73,99.77,1527200021.0
2007-10-11 14:19:00,99.77,99.8,99.765,99.785,1495300008.0
2007-10-11 14:20:00,99.79,99.81,99.78,99.79,1608500009.0
2007-10-11 14:21:00,99.76,99.77,99.75,99.77,1223600014.0
2007-10-11 14:22:00,99.77,99.78,99.73,99.74,1223600014.0
2007-10-11 14:23:00,99.74,99.76,99.73,99.75,1021000014.0
2007-10-11 14:24:00,99.755,99.82,99.755,99.81,1694200009.0
2007-10-11 14:25:00,99.82,99.85,99.81,99.83,1814800015.0
2007-10-11 14:26:00,99.83,99.86,99.83,99.85,1576000023.0
2007-10-11 14:27:00,99.85,99.86,99.82,99.84,1685900016.0
2007-10-11 14:28:00,99.85,99.86,99.81,99.82,1405399995.0
2007-10-11 14:29:00,99.815,99.83,99.75,99.77,965800000.0
2007-10-11 14:30:00,99.79,99.81,99.73,99.77,1011399998.0
2007-10-11 14:31:00,99.76,99.78,99.7,99.73,1403499997.0
2007-10-11 14:32:00,99.73,99.77,99.73,99.76,358400000.0
2007-10-11 14:33:00,99.755,99.77,99.74,99.74,1079200001.0
2007-10-11 14:34:00,99.74,99.76,99.69,99.695,1517000009.0
2007-10-11 14:35:00,99.7,99.73,99.7,99.72,1266100010.0
2007-10-11 14:36:00,99.72,99.74,99.705,99.705,1889199997.0
2007-10-11 14:37:00,99.71,99.735,99.7,99.72,994399998.0
2007-10-11 14:38:00,99.72,99.73,99.705,99.73,675600001.0
2007-10-11 14:39:00,99.73,99.76,99.72,99.74,985199997.0
2007-10-11 14:40:00,99.74,99.74,99.71,99.72,1811800019.0
2007-10-11 14:41:00,99.71,99.74,99.71,99.72,1502400007.0
2007-10-11 14:42:00,99.73,99.73,99.66,99.67,1881500011.0
2007-10-11 14:43:00,99.68,99.69,99.65,99.68,971600006.0
2007-10-11 14:44:00,99.68,99.7,99.67,99.69,437000002.0
2007-10-11 14:45:00,99.7,99.7,99.67,99.67,1022900010.0
2007-10-11 14:46:00,99.67,99.7,99.66,99.66,1108400013.0
2007-10-11 14:47:00,99.66,99.68,99.64,99.67,442800000.0
2007-10-11 14:48:00,99.67,99.68,99.65,99.66,642700000.0
2007-10-11 14:49:00,99.66,99.66,99.64,99.65,510400001.0
2007-10-11 14:50:00,99.65,99.66,99.65,99.66,450400001.0
2007-10-11 14:51:00,99.66,99.66,99.63,99.65,1013100008.0
2007-10-11 14:52:00,99.64,99.65,99.62,99.64,927500000.0
2007-10-11 14:53:00,99.64,99.66,99.64,99.65,574800000.0
2007-10-11 14:54:00,99.65,99.66,99.62,99.63,993600001.0
2007-10-11 14:55:00,99.63,99.64,99.62,99.63,874399995.0
2007-10-11 14:56:00,99.63,99.65,99.63,99.64,752600005.0
2007-10-11 14:57:00,99.64,99.65,99.63,99.64,1493499996.0
2007-10-11 14:58:00,99.64,99.66,99.635,99.64,861999999.0
2007-10-11 14:59:00,99.65,99.67,99.635,99.65,1118900001.0
2007-10-11 15:00:00,99.65,99.66,99.64,99.64,654399999.0
2007-10-11 15:01:00,99.64,99.64,99.62,99.64,1250499995.0
2007-10-11 15:02:00,99.64,99.65,99.63,99.63,1182099996.0
2007-10-11 15:03:00,99.63,99.64,99.63,99.64,791999996.0
2007-10-11 15:04:00,99.64,99.65,99.64,99.65,539599998.0
2007-10-11 15:05:00,99.65,99.65,99.63,99.64,640400007.0
2007-10-11 15:06:00,99.65,99.65,99.63,99.64,405300002.0
2007-10-11 15:07:00,99.64,99.65,99.635,99.64,240100000.0
2007-10-11 15:08:00,99.64,99.64,99.625,99.63,362000002.0
2007-10-11 15:09:00,99.63,99.64,99.62,99.62,277600000.0
2007-10-11 15:10:00,99.62,99.62,99.6,99.62,453299998.0
2007-10-11 15:11:00,99.61,99.63,99.605,99.63,1073400007.0
2007-10-11 15:12:00,99.63,99.63,99.62,99.63,353200000.0
2007-10-11 15:13:00,99.63,99.63,99.61,99.63,787700004.0
2007-10-11 15:14:00,99.63,99.63,99.59,99.59,596400000.0
2007-10-11 15:15:00,99.59,99.62,99.59,99.6,924799994.0
2007-10-11 15:16:00,99.6,99.6,99.55,99.57,1825800004.0
2007-10-11 15:17:00,99.57,99.57,99.55,99.57,1143600008.0
2007-10-11 15:18:00,99.57,99.59,99.57,99.58,714900008.0
2007-10-11 15:19:00,99.58,99.58,99.54,99.54,1692000001.0
2007-10-11 15:20:00,99.54,99.54,99.51,99.51,1112400005.0
2007-10-11 15:21:00,99.51,99.52,99.49,99.5,1242399992.0
2007-10-11 15:22:00,99.51,99.51,99.445,99.45,1634199987.0
2007-10-11 15:23:00,99.45,99.49,99.44,99.49,1291699996.0
2007-10-11 15:24:00,99.48,99.57,99.47,99.54,1046599997.0
2007-10-11 15:25:00,99.56,99.56,99.48,99.51,1061400005.0
2007-10-11 15:26:00,99.52,99.55,99.51,99.55,1215199993.0
2007-10-11 15:27:00,99.54,99.56,99.54,99.56,673999993.0
2007-10-11 15:28:00,99.56,99.57,99.54,99.57,428200000.0
2007-10-11 15:29:00,99.56,99.57,99.54,99.56,445400000.0
2007-10-11 15:30:00,99.55,99.6,99.55,99.6,1079900005.0
2007-10-11 15:31:00,99.6,99.61,99.57,99.58,563800001.0
2007-10-11 15:32:00,99.58,99.61,99.57,99.605,510499997.0
2007-10-11 15:33:00,99.61,99.62,99.59,99.61,713400001.0
2007-10-11 15:34:00,99.62,99.62,99.57,99.585,698700004.0
2007-10-11 15:35:00,99.59,99.6,99.555,99.555,721600003.0
2007-10-11 15:36:00,99.555,99.58,99.55,99.56,754999998.0
2007-10-11 15:37:00,99.56,99.58,99.535,99.54,824000001.0
2007-10-11 15:38:00,99.55,99.57,99.54,99.57,791600000.0
2007-10-11 15:39:00,99.57,99.57,99.535,99.57,736000005.0
2007-10-11 15:40:00,99.57,99.575,99.55,99.555,944100003.0
2007-10-11 15:41:00,99.55,99.56,99.53,99.53,1404500010.0
2007-10-11 15:42:00,99.53,99.55,99.52,99.55,1107299998.0
2007-10-11 15:43:00,99.55,99.56,99.53,99.55,1268199996.0
2007-10-11 15:44:00,99.55,99.57,99.55,99.56,1236600001.0
2007-10-11 15:45:00,99.57,99.57,99.55,99.55,1079200002.0
2007-10-11 15:46:00,99.52,99.54,99.5,99.51,949800000.0
2007-10-11 15:47:00,99.515,99.54,99.5,99.51,949800000.0
2007-10-11 15:48:00,99.51,99.52,99.495,99.505,1232699997.0
2007-10-11 15:49:00,99.505,99.53,99.5,99.5,1016799997.0
2007-10-11 15:50:00,99.5,99.52,99.47,99.5,1403200000.0
2007-10-11 15:51:00,99.51,99.52,99.475,99.495,988199991.0
2007-10-11 15:52:00,99.495,99.52,99.48,99.49,994200001.0
2007-10-11 15:53:00,99.49,99.51,99.47,99.5,630000002.0
2007-10-11 15:54:00,99.5,99.51,99.49,99.49,226100000.0
2007-10-11 15:55:00,99.5,99.5,99.44,99.45,747899996.0
2007-10-11 15:56:00,99.45,99.47,99.44,99.45,1459699993.0
2007-10-11 15:57:00,99.45,99.45,99.44,99.45,479499998.0
2007-10-11 15:58:00,99.45,99.48,99.45,99.48,883299995.0
2007-10-11 15:59:00,99.49,99.51,99.47,99.5,310200000.0
2007-10-11 16:00:00,99.5,99.56,99.49,99.53,636000000.0
2007-10-11 16:01:00,99.53,99.55,99.53,99.55,550900000.0
2007-10-11 16:02:00,99.55,99.57,99.53,99.57,1160900005.0
2007-10-11 16:03:00,99.565,99.59,99.555,99.58,899100001.0
2007-10-11 16:04:00,99.58,99.59,99.58,99.58,381000001.0
2007-10-11 16:05:00,99.58,99.61,99.57,99.61,553400000.0
2007-10-11 16:06:00,99.6,99.63,99.6,99.62,598099999.0
2007-10-11 16:07:00,99.615,99.66,99.615,99.64,403600000.0
2007-10-11 16:08:00,99.63,99.64,99.59,99.595,587600001.0
2007-10-11 16:09:00,99.595,99.65,99.595,99.65,274300003.0
2007-10-11 16:10:00,99.65,99.65,99.62,99.62,366500000.0
2007-10-11 16:11:00,99.63,99.645,99.62,99.64,359800001.0
2007-10-11 16:12:00,99.64,99.64,99.63,99.63,177600000.0
2007-10-11 16:13:00,99.63,99.69,99.62,99.68,1272200005.0
2007-10-11 16:14:00,99.68,99.7,99.65,99.67,572899999.0
2007-10-11 16:15:00,99.66,99.68,99.66,99.67,774000003.0
2007-10-11 16:16:00,99.68,99.73,99.67,99.71,2063999996.0
2007-10-11 16:17:00,99.7,99.73,99.68,99.7,928300001.0
2007-10-11 16:18:00,99.71,99.73,99.685,99.72,928300001.0
2007-10-11 16:19:00,99.72,99.72,99.67,99.68,869700005.0
2007-10-11 16:20:00,99.69,99.71,99.68,99.69,1252399996.0
2007-10-11 16:21:00,99.69,99.72,99.68,99.69,1457000003.0
2007-10-11 16:22:00,99.69,99.71,99.68,99.68,810100001.0
2007-10-11 16:23:00,99.68,99.69,99.665,99.67,294700000.0
2007-10-11 16:24:00,99.67,99.69,99.67,99.67,822400001.0
2007-10-11 16:25:00,99.67,99.7,99.66,99.67,607700002.0
2007-10-11 16:26:00,99.67,99.68,99.65,99.68,752200001.0
2007-10-11 16:27:00,99.68,99.68,99.645,99.65,799300011.0
2007-10-11 16:28:00,99.66,99.69,99.65,99.68,751500003.0
2007-10-11 16:29:00,99.68,99.69,99.66,99.69,1543100008.0
2007-10-11 16:30:00,99.69,99.73,99.68,99.72,829200001.0
2007-10-11 16:31:00,99.72,99.73,99.71,99.73,1108000001.0
2007-10-11 16:32:00,99.73,99.74,99.71,99.72,1037700003.0
2007-10-11 16:33:00,99.74,99.74,99.71,99.72,988699995.0
2007-10-11 16:34:00,99.73,99.76,99.72,99.73,1116300009.0
2007-10-11 16:35:00,99.74,99.74,99.71,99.72,550800000.0
2007-10-11 16:36:00,99.72,99.74,99.7,99.74,1215799997.0
2007-10-11 16:37:00,99.73,99.76,99.725,99.75,1051000002.0
2007-10-11 16:38:00,99.76,99.76,99.72,99.74,423400002.0
2007-10-11 16:39:00,99.74,99.8,99.72,99.8,781000006.0
2007-10-11 16:40:00,99.8,99.83,99.79,99.81,1436000002.0
2007-10-11 16:41:00,99.81,99.82,99.79,99.82,938900002.0
2007-10-11 16:42:00,99.81,99.87,99.8,99.86,906600000.0
2007-10-11 16:43:00,99.86,99.87,99.825,99.83,1345100002.0
2007-10-11 16:44:00,99.83,99.83,99.79,99.81,495699997.0
2007-10-11 16:45:00,99.81,99.83,99.785,99.8,443900003.0
2007-10-11 16:46:00,99.795,99.8,99.775,99.79,626900002.0
2007-10-11 16:47:00,99.79,99.8,99.78,99.78,662399997.0
2007-10-11 16:48:00,99.775,99.79,99.77,99.775,315100001.0
2007-10-11 16:49:00,99.78,99.79,99.75,99.75,1208099998.0
2007-10-11 16:50:00,99.75,99.78,99.73,99.75,694999999.0
2007-10-11 16:51:00,99.73,99.76,99.73,99.75,929800005.0
2007-10-11 16:52:00,99.75,99.78,99.73,99.77,615199999.0
2007-10-11 16:53:00,99.77,99.77,99.75,99.76,587900000.0
2007-10-11 16:54:00,99.76,99.77,99.75,99.76,1096700001.0
2007-10-11 16:55:00,99.76,99.8,99.755,99.8,1564799993.0
2007-10-11 16:56:00,99.79,99.8,99.78,99.78,358000000.0
2007-10-11 16:57:00,99.77,99.79,99.77,99.77,1189799996.0
2007-10-11 16:58:00,99.77,99.81,99.755,99.805,1533399994.0
2007-10-11 16:59:00,99.8,99.81,99.75,99.75,1422600010.0
2007-10-11 17:00:00,99.75,99.78,99.73,99.77,697300001.0
2007-10-11 17:01:00,99.77,99.78,99.75,99.76,704700009.0
2007-10-11 17:02:00,99.755,99.78,99.75,99.78,625300006.0
2007-10-11 17:03:00,99.77,99.79,99.77,99.79,411000000.0
2007-10-11 17:04:00,99.78,99.79,99.72,99.73,960700002.0
2007-10-11 17:05:00,99.73,99.74,99.72,99.73,392799998.0
2007-10-11 17:06:00,99.72,99.75,99.72,99.75,490500000.0
2007-10-11 17:07:00,99.74,99.75,99.73,99.74,609400001.0
2007-10-11 17:08:00,99.74,99.75,99.74,99.74,333000001.0
2007-10-11 17:09:00,99.74,99.76,99.72,99.73,716800000.0
2007-10-11 17:10:00,99.73,99.73,99.71,99.72,879000001.0
2007-10-11 17:11:00,99.72,99.73,99.71,99.73,693999999.0
2007-10-11 17:12:00,99.73,99.745,99.73,99.73,732600004.0
2007-10-11 17:13:00,99.73,99.75,99.72,99.73,1291800009.0
2007-10-11 17:14:00,99.73,99.75,99.72,99.735,544000001.0
2007-10-11 17:15:00,99.735,99.75,99.71,99.74,1921099995.0
2007-10-11 17:16:00,99.74,99.77,99.74,99.765,1197400008.0
2007-10-11 17:17:00,99.76,99.79,99.76,99.77,2023200005.0
2007-10-11 17:18:00,99.77,99.78,99.76,99.76,557399997.0
2007-10-11 17:19:00,99.76,99.79,99.755,99.79,1070199998.0
2007-10-11 17:20:00,99.78,99.795,99.775,99.79,541900004.0
2007-10-11 17:21:00,99.79,99.8,99.775,99.775,940800003.0
2007-10-11 17:22:00,99.775,99.78,99.74,99.765,834700001.0
2007-10-11 17:23:00,99.77,99.77,99.75,99.76,1537800010.0
2007-10-11 17:24:00,99.765,99.775,99.74,99.76,929099999.0
2007-10-11 17:25:00,99.75,99.76,99.74,99.76,306399996.0
2007-10-11 17:26:00,99.755,99.76,99.74,99.75,771199996.0
2007-10-11 17:27:00,99.75,99.77,99.73,99.75,1427799995.0
2007-10-11 17:28:00,99.75,99.76,99.74,99.76,1727199999.0
2007-10-11 17:29:00,99.76,99.79,99.76,99.79,677400004.0
2007-10-11 17:30:00,99.79,99.79,99.765,99.785,861400002.0
2007-10-11 17:31:00,99.78,99.8,99.78,99.79,667000002.0
2007-10-11 17:32:00,99.79,99.81,99.79,99.795,720600001.0
2007-10-11 17:33:00,99.795,99.81,99.785,99.79,1407300006.0
2007-10-11 17:34:00,99.79,99.8,99.78,99.79,1134400001.0
2007-10-11 17:35:00,99.79,99.79,99.79,99.79,410000000.0
2007-10-11 17:36:00,99.79,99.79,99.77,99.77,1368799999.0
2007-10-11 17:37:00,99.77,99.78,99.76,99.77,1107299994.0
2007-10-11 17:38:00,99.77,99.78,99.77,99.77,738499995.0
2007-10-11 17:39:00,99.77,99.8,99.77,99.8,1027299990.0
2007-10-11 17:40:00,99.8,99.8,99.79,99.795,1038200009.0
2007-10-11 17:41:00,99.79,99.8,99.76,99.76,1293599995.0
2007-10-11 17:42:00,99.76,99.77,99.74,99.76,1958600014.0
2007-10-11 17:43:00,99.76,99.77,99.75,99.75,1123699996.0
2007-10-11 17:44:00,99.75,99.765,99.75,99.76,565000002.0
2007-10-11 17:45:00,99.76,99.77,99.74,99.75,821099997.0
2007-10-11 17:46:00,99.75,99.75,99.73,99.74,698699997.0
2007-10-11 17:47:00,99.73,99.74,99.715,99.74,607700005.0
2007-10-11 17:48:00,99.74,99.74,99.715,99.72,904299998.0
2007-10-11 17:49:00,99.72,99.72,99.7,99.715,727400000.0
2007-10-11 17:50:00,99.715,99.72,99.7,99.705,975100014.0
2007-10-11 17:51:00,99.7,99.725,99.7,99.72,404199999.0
2007-10-11 17:52:00,99.72,99.74,99.72,99.73,941399999.0
2007-10-11 17:53:00,99.73,99.73,99.71,99.73,806100004.0
2007-10-11 17:54:00,99.72,99.75,99.72,99.74,265400002.0
2007-10-11 17:55:00,99.74,99.76,99.735,99.75,511500004.0
2007-10-11 17:56:00,99.735,99.75,99.725,99.725,345300001.0
2007-10-11 17:57:00,99.725,99.74,99.725,99.74,259800000.0
2007-10-11 17:58:00,99.74,99.74,99.71,99.72,681400003.0
2007-10-11 17:59:00,99.72,99.73,99.71,99.72,1021799999.0
2007-10-11 18:00:00,99.715,99.72,99.68,99.69,1219899999.0
2007-10-11 18:01:00,99.69,99.7,99.68,99.7,646199999.0
2007-10-11 18:02:00,99.7,99.71,99.68,99.695,785399997.0
2007-10-11 18:03:00,99.69,99.71,99.685,99.7,671900006.0
2007-10-11 18:04:00,99.695,99.7,99.68,99.69,567899990.0
2007-10-11 18:05:00,99.685,99.69,99.67,99.67,762600001.0
2007-10-11 18:06:00,99.67,99.68,99.66,99.67,255000004.0
2007-10-11 18:07:00,99.67,99.68,99.66,99.68,391599996.0
2007-10-11 18:08:00,99.68,99.69,99.66,99.675,469900000.0
2007-10-11 18:09:00,99.675,99.69,99.67,99.68,467600004.0
2007-10-11 18:10:00,99.68,99.68,99.66,99.67,303099998.0
2007-10-11 18:11:00,99.68,99.69,99.66,99.68,958800009.0
2007-10-11 18:12:00,99.68,99.7,99.68,99.685,860100004.0
2007-10-11 18:13:00,99.69,99.69,99.67,99.675,847300008.0
2007-10-11 18:14:00,99.675,99.69,99.67,99.68,439699999.0
2007-10-11 18:15:00,99.68,99.68,99.665,99.68,100200000.0
2007-10-11 18:16:00,99.68,99.68,99.66,99.67,317600000.0
2007-10-11 18:17:00,99.67,99.7,99.66,99.7,709700000.0
2007-10-11 18:18:00,99.69,99.69,99.68,99.68,313400001.0
2007-10-11 18:19:00,99.68,99.68,99.66,99.66,933500004.0
2007-10-11 18:20:00,99.66,99.67,99.65,99.665,250700000.0
2007-10-11 18:21:00,99.66,99.68,99.66,99.68,297800001.0
2007-10-11 18:22:00,99.68,99.68,99.67,99.68,363199997.0
2007-10-11 18:23:00,99.68,99.68,99.665,99.68,434300008.0
2007-10-11 18:24:00,99.68,99.69,99.67,99.69,470000007.0
2007-10-11 18:25:00,99.69,99.71,99.69,99.71,503000000.0
2007-10-11 18:26:00,99.71,99.715,99.7,99.7,611800000.0
2007-10-11 18:27:00,99.7,99.71,99.69,99.7,414399998.0
2007-10-11 18:28:00,99.7,99.7,99.685,99.7,312399999.0
2007-10-11 18:29:00,99.7,99.71,99.68,99.7,740900009.0
2007-10-11 18:30:00,99.7,99.71,99.68,99.68,1366799997.0
2007-10-11 18:31:00,99.68,99.69,99.62,99.62,1362199999.0
2007-10-11 18:32:00,99.635,99.68,99.635,99.665,1019800012.0
2007-10-11 18:33:00,99.67,99.69,99.67,99.68,413600002.0
2007-10-11 18:34:00,99.68,99.68,99.65,99.65,143900000.0
2007-10-11 18:35:00,99.65,99.69,99.62,99.64,872199995.0
2007-10-11 18:36:00,99.63,99.66,99.62,99.66,828800000.0
2007-10-11 18:37:00,99.65,99.68,99.625,99.68,705300003.0
2007-10-11 18:38:00,99.68,99.68,99.65,99.67,501000003.0
2007-10-11 18:39:00,99.67,99.67,99.66,99.67,98200001.0
2007-10-11 18:40:00,99.67,99.67,99.65,99.66,347200000.0
2007-10-11 18:41:00,99.66,99.66,99.63,99.63,708599998.0
2007-10-11 18:42:00,99.64,99.65,99.63,99.645,1096499998.0
2007-10-11 18:43:00,99.635,99.66,99.63,99.65,579899998.0
2007-10-11 18:44:00,99.65,99.65,99.63,99.65,130400000.0
2007-10-11 18:45:00,99.64,99.64,99.62,99.64,199299999.0
2007-10-11 18:46:00,99.63,99.64,99.61,99.61,563600004.0
2007-10-11 18:47:00,99.61,99.62,99.6,99.61,500600007.0
2007-10-11 18:48:00,99.61,99.62,99.61,99.62,130400000.0
2007-10-11 18:49:00,99.61,99.62,99.605,99.605,122600000.0
2007-10-11 18:50:00,99.61,99.61,99.59,99.6,540399992.0
2007-10-11 18:51:00,99.6,99.6,99.565,99.565,560500002.0
2007-10-11 18:52:00,99.565,99.58,99.55,99.56,375800000.0
2007-10-11 18:53:00,99.56,99.57,99.54,99.55,633199994.0
2007-10-11 18:54:00,99.55,99.57,99.55,99.55,345400000.0
2007-10-11 18:55:00,99.55,99.55,99.5,99.52,631000001.0
2007-10-11 18:56:00,99.52,99.53,99.51,99.51,615700007.0
2007-10-11 18:57:00,99.51,99.52,99.49,99.495,947799995.0
2007-10-11 18:58:00,99.5,99.52,99.44,99.46,1072899996.0
2007-10-11 18:59:00,99.46,99.49,99.46,99.49,1459899997.0
2007-10-11 19:00:00,99.48,99.49,99.465,99.49,778799998.0
2007-10-11 19:01:00,99.48,99.48,99.47,99.48,192300002.0
2007-10-11 19:02:00,99.47,99.49,99.45,99.48,610099997.0
2007-10-11 19:03:00,99.48,99.49,99.45,99.455,733900006.0
2007-10-11 19:04:00,99.455,99.49,99.455,99.49,220999997.0
2007-10-11 19:05:00,99.47,99.49,99.47,99.48,218200002.0
2007-10-11 19:06:00,99.48,99.49,99.475,99.48,302800000.0
2007-10-11 19:07:00,99.49,99.49,99.44,99.45,654500000.0
2007-10-11 19:08:00,99.45,99.47,99.43,99.43,667099992.0
2007-10-11 19:09:00,99.43,99.46,99.43,99.44,680099991.0
2007-10-11 19:10:00,99.435,99.45,99.43,99.44,983300000.0
2007-10-11 19:11:00,99.45,99.48,99.44,99.48,774799992.0
2007-10-11 19:12:00,99.48,99.49,99.455,99.48,440399999.0
2007-10-11 19:13:00,99.48,99.48,99.47,99.47,64800000.0
2007-10-11 19:14:00,99.47,99.47,99.44,99.46,363699997.0
2007-10-11 19:15:00,99.46,99.46,99.445,99.445,592699996.0
2007-10-11 19:16:00,99.45,99.46,99.425,99.44,154499999.0
2007-10-11 19:17:00,99.44,99.48,99.44,99.48,456200002.0
2007-10-11 19:18:00,99.47,99.51,99.47,99.5,506099999.0
2007-10-11 19:19:00,99.5,99.5,99.465,99.47,388000000.0
2007-10-11 19:20:00,99.47,99.48,99.46,99.47,236500000.0
2007-10-11 19:21:00,99.47,99.51,99.47,99.495,360700000.0
2007-10-11 19:22:00,99.495,99.51,99.47,99.49,589499999.0
2007-10-11 19:23:00,99.48,99.49,99.47,99.48,300100001.0
2007-10-11 19:24:00,99.48,99.49,99.45,99.47,448599998.0
2007-10-11 19:25:00,99.48,99.48,99.46,99.48,600100000.0
2007-10-11 19:26:00,99.48,99.52,99.48,99.52,177500001.0
2007-10-11 19:27:00,99.52,99.54,99.5,99.53,535399997.0
2007-10-11 19:28:00,99.53,99.54,99.52,99.53,259100000.0
2007-10-11 19:29:00,99.53,99.53,99.51,99.51,76000000.0
2007-10-11 19:30:00,99.51,99.52,99.5,99.51,198400000.0
2007-10-11 19:31:00,99.51,99.51,99.49,99.5,80000000.0
2007-10-11 19:32:00,99.5,99.5,99.47,99.47,323900000.0
2007-10-11 19:33:00,99.47,99.47,99.45,99.46,332699999.0
2007-10-11 19:34:00,99.46,99.46,99.44,99.46,380600000.0
2007-10-11 19:35:00,99.46,99.46,99.45,99.45,38500000.0
2007-10-11 19:36:00,99.46,99.46,99.42,99.425,155199999.0
2007-10-11 19:37:00,99.425,99.44,99.41,99.43,330300001.0
2007-10-11 19:38:00,99.43,99.44,99.43,99.44,27200000.0
2007-10-11 19:39:00,99.44,99.44,99.44,99.44,16800000.0
2007-10-11 19:40:00,99.44,99.44,99.41,99.44,77599999.0
2007-10-11 19:41:00,99.43,99.44,99.415,99.42,484400004.0
2007-10-11 19:42:00,99.415,99.44,99.415,99.44,393400004.0
2007-10-11 19:43:00,99.42,99.46,99.42,99.45,292100001.0
2007-10-11 19:44:00,99.44,99.45,99.4,99.42,924099990.0
2007-10-11 19:45:00,99.42,99.43,99.405,99.43,452299993.0
2007-10-11 19:46:00,99.43,99.45,99.415,99.45,310399999.0
2007-10-11 19:47:00,99.45,99.45,99.42,99.45,287799999.0
2007-10-11 19:48:00,99.45,99.46,99.44,99.46,302900001.0
2007-10-11 19:49:00,99.46,99.46,99.45,99.45,61600000.0
2007-10-11 19:50:00,99.45,99.46,99.44,99.44,66000000.0
2007-10-11 19:51:00,99.44,99.45,99.43,99.43,154300000.0
2007-10-11 19:52:00,99.42,99.43,99.41,99.42,222799999.0
2007-10-11 19:53:00,99.43,99.45,99.42,99.43,360100003.0
2007-10-11 19:54:00,99.43,99.44,99.42,99.43,341300001.0
2007-10-11 19:55:00,99.44,99.44,99.42,99.43,194000000.0
2007-10-11 19:56:00,99.43,99.43,99.42,99.43,142700000.0
2007-10-11 19:57:00,99.43,99.45,99.42,99.44,382900000.0
2007-10-11 19:58:00,99.44,99.46,99.44,99.46,1007600002.0
2007-10-11 19:59:00,99.46,99.46,99.43,99.43,484199997.0
2007-10-11 20:00:00,99.44,99.45,99.43,99.43,692500000.0
2007-10-11 20:01:00,99.43,99.47,99.43,99.47,571199999.0
2007-10-11 20:02:00,99.455,99.48,99.44,99.45,401400000.0
2007-10-11 20:03:00,99.45,99.45,99.4,99.42,593600000.0
2007-10-11 20:04:00,99.42,99.44,99.41,99.44,328199999.0
2007-10-11 20:05:00,99.44,99.46,99.43,99.43,446699999.0
2007-10-11 20:06:00,99.43,99.45,99.41,99.44,967400003.0
2007-10-11 20:07:00,99.44,99.46,99.43,99.46,1000600011.0
2007-10-11 20:08:00,99.46,99.46,99.43,99.43,951100000.0
2007-10-11 20:09:00,99.44,99.45,99.41,99.425,863399992.0
2007-10-11 20:10:00,99.425,99.44,99.41,99.41,822300001.0
2007-10-11 20:11:00,99.41,99.41,99.38,99.38,705099999.0
2007-10-11 20:12:00,99.38,99.38,99.36,99.37,659699993.0
2007-10-11 20:13:00,99.37,99.38,99.35,99.37,1061800005.0
2007-10-11 20:14:00,99.36,99.36,99.315,99.36,906899999.0
2007-10-11 20:15:00,99.36,99.36,99.33,99.34,497600002.0
2007-10-11 20:16:00,99.34,99.34,99.305,99.31,1309400006.0
2007-10-11 20:17:00,99.31,99.32,99.25,99.27,962800001.0
2007-10-11 20:18:00,99.27,99.28,99.215,99.27,1068099999.0
2007-10-11 20:19:00,99.265,99.315,99.24,99.3,1497300004.0
2007-10-11 20:20:00,99.3,99.315,99.26,99.275,1587199993.0
2007-10-11 20:21:00,99.28,99.34,99.26,99.335,1669300001.0
2007-10-11 20:22:00,99.34,99.37,99.33,99.355,1183799995.0
2007-10-11 20:23:00,99.34,99.35,99.26,99.33,1631499992.0
2007-10-11 20:24:00,99.34,99.34,99.29,99.3,1716199991.0
2007-10-11 20:25:00,99.29,99.31,99.26,99.295,551999998.0
2007-10-11 20:26:00,99.3,99.31,99.24,99.265,900499996.0
2007-10-11 20:27:00,99.265,99.28,99.24,99.27,1498999994.0
2007-10-11 20:28:00,99.26,99.26,99.215,99.24,1353100001.0
2007-10-11 20:29:00,99.24,99.25,99.21,99.21,1311799998.0
2007-10-11 20:30:00,99.21,99.25,99.205,99.23,2069900008.0
2007-10-11 20:31:00,99.23,99.24,99.205,99.22,1138799996.0
2007-10-11 20:32:00,99.22,99.26,99.2,99.25,888499997.0
2007-10-11 20:33:00,99.245,99.3,99.245,99.28,1566400008.0
2007-10-11 20:34:00,99.3,99.32,99.26,99.27,728399999.0
2007-10-11 20:35:00,99.27,99.27,99.23,99.26,1189599989.0
2007-10-11 20:36:00,99.26,99.27,99.23,99.26,1369199999.0
2007-10-11 20:37:00,99.26,99.3,99.24,99.25,1385200000.0
2007-10-11 20:38:00,99.27,99.28,99.23,99.28,1018199994.0
2007-10-11 20:39:00,99.28,99.28,99.21,99.24,1294299990.0
2007-10-11 20:40:00,99.24,99.29,99.24,99.255,1277700001.0
2007-10-11 20:41:00,99.26,99.275,99.24,99.27,935499999.0
2007-10-11 20:42:00,99.27,99.27,99.23,99.24,1295200001.0
2007-10-11 20:43:00,99.25,99.29,99.24,99.27,468700004.0
2007-10-11 20:44:00,99.29,99.33,99.275,99.33,961000001.0
2007-10-11 20:45:00,99.33,99.35,99.3,99.3,951499997.0
2007-10-11 20:46:00,99.3,99.32,99.28,99.285,1166499998.0
2007-10-11 20:47:00,99.29,99.315,99.28,99.29,817400002.0
2007-10-11 20:48:00,99.28,99.28,99.24,99.27,1326399999.0
2007-10-11 20:49:00,99.27,99.28,99.25,99.26,465900000.0
2007-10-11 20:50:00,99.26,99.26,99.23,99.23,670099999.0
2007-10-11 20:51:00,99.23,99.25,99.22,99.24,1462799998.0
2007-10-11 20:52:00,99.24,99.25,99.22,99.225,867600002.0
2007-10-11 20:53:00,99.22,99.24,99.18,99.22,1816799995.0
2007-10-11 20:54:00,99.225,99.26,99.2,99.24,1092499995.0
2007-10-11 20:55:00,99.25,99.26,99.23,99.23,429800001.0
2007-10-11 20:56:00,99.23,99.24,99.21,99.23,1302000003.0
2007-10-11 20:57:00,99.225,99.23,99.205,99.23,757400002.0
2007-10-11 20:58:00,99.23,99.25,99.23,99.24,939600000.0
2007-10-11 20:59:00,99.24,99.25,99.215,99.24,701199993.0
2007-10-11 21:00:00,99.24,99.25,99.195,99.22,950999995.0
2007-10-11 21:01:00,99.22,99.25,99.22,99.24,456199999.0
2007-10-11 21:02:00,99.24,99.27,99.23,99.27,583399999.0
2007-10-11 21:03:00,99.26,99.27,99.24,99.24,710099998.0
2007-10-11 21:04:00,99.24,99.25,99.22,99.24,703299998.0
2007-10-11 21:05:00,99.24,99.24,99.2,99.225,1253300003.0
2007-10-11 21:06:00,99.23,99.24,99.19,99.21,1414200020.0
2007-10-11 21:07:00,99.22,99.25,99.17,99.18,1423100002.0
2007-10-11 21:08:00,99.19,99.2,99.14,99.16,1467700006.0
2007-10-11 21:09:00,99.15,99.19,99.15,99.17,862500000.0
2007-10-11 21:10:00,99.18,99.18,99.125,99.13,1480900001.0
2007-10-11 21:11:00,99.14,99.14,99.105,99.14,1343199999.0
2007-10-11 21:12:00,99.14,99.14,99.07,99.07,854799997.0
2007-10-11 21:13:00,99.06,99.08,99.03,99.04,909499997.0
2007-10-11 21:14:00,99.04,99.05,99.0,99.01,1044800008.0
2007-10-11 21:15:00,99.0,99.01,98.96,98.97,838000002.0
2007-10-11 21:16:00,98.97,98.99,98.945,98.97,379599998.0
2007-10-11 21:17:00,98.99,99.01,98.95,98.98,589299998.0
2007-10-11 21:18:00,98.98,98.99,98.95,98.97,743299994.0
2007-10-11 21:19:00,98.97,99.02,98.96,99.01,1404499994.0
2007-10-11 21:20:00,99.02,99.02,98.975,98.99,846299995.0
2007-10-11 21:21:00,98.99,99.03,98.97,99.025,719900000.0
2007-10-11 21:22:00,99.02,99.03,98.98,99.0,968800000.0
2007-10-11 21:23:00,99.0,99.02,98.98,99.0,1014500003.0
2007-10-11 21:24:00,98.99,99.02,98.98,99.02,1310099998.0
2007-10-11 21:25:00,99.02,99.02,98.95,98.985,900300004.0
2007-10-11 21:26:00,98.99,99.02,98.98,99.02,582900004.0
2007-10-11 21:27:00,99.03,99.04,99.0,99.035,662400000.0
2007-10-11 21:28:00,99.035,99.05,99.0,99.02,197400000.0
2007-10-11 21:29:00,99.005,99.03,99.0,99.0,655799999.0
2007-10-11 21:30:00,99.0,99.01,98.98,99.0,1004799995.0
2007-10-11 21:31:00,99.0,99.0,98.97,99.0,305700003.0
2007-10-11 21:32:00,99.0,99.0,98.97,98.99,303200001.0
2007-10-11 21:33:00,98.97,99.03,98.96,99.02,607299999.0
2007-10-11 21:34:00,99.02,99.06,98.99,99.06,581900003.0
2007-10-11 21:35:00,99.05,99.065,99.03,99.055,798600000.0
2007-10-11 21:36:00,99.05,99.06,99.0,99.01,950100002.0
2007-10-11 21:37:00,99.01,99.05,98.995,99.01,810699998.0
2007-10-11 21:38:00,99.01,99.04,99.0,99.01,1400599980.0
2007-10-11 21:39:00,99.01,99.04,98.99,99.03,264100002.0
2007-10-11 21:40:00,99.03,99.05,99.03,99.03,336100000.0
2007-10-11 21:41:00,99.04,99.04,99.04,99.04,63200000.0
2007-10-11 21:42:00,99.04,99.04,99.02,99.03,333499999.0
2007-10-11 21:43:00,99.03,99.06,99.02,99.05,267700000.0
2007-10-11 21:44:00,99.05,99.08,99.02,99.04,611999998.0
2007-10-11 21:45:00,99.05,99.07,99.04,99.06,548600000.0
2007-10-11 21:46:00,99.07,99.09,99.045,99.05,1015099997.0
2007-10-11 21:47:00,99.06,99.06,99.005,99.04,441300000.0
2007-10-11 21:48:00,99.04,99.04,98.99,99.005,692999998.0
2007-10-11 21:49:00,99.01,99.03,99.0,99.005,424300004.0
2007-10-11 21:50:00,99.01,99.02,99.0,99.02,269100000.0
2007-10-11 21:51:00,99.02,99.02,99.0,99.02,313100001.0
2007-10-11 21:52:00,99.02,99.03,99.01,99.03,258200000.0
2007-10-11 21:53:00,99.04,99.05,99.01,99.02,558699987.0
2007-10-11 21:54:00,99.02,99.02,98.99,99.01,474400005.0
2007-10-11 21:55:00,99.01,99.03,99.01,99.03,306499997.0
2007-10-11 21:56:00,99.02,99.04,99.01,99.02,490599999.0
2007-10-11 21:57:00,99.02,99.06,99.02,99.06,503900000.0
2007-10-11 21:58:00,99.055,99.08,99.055,99.075,1160199997.0
2007-10-11 21:59:00,99.075,99.1,99.075,99.08,1083000001.0
2007-10-11 22:00:00,99.08,99.12,99.075,99.12,564099997.0
2007-10-11 22:01:00,99.12,99.12,99.095,99.1,268099996.0
2007-10-11 22:02:00,99.1,99.1,99.08,99.1,359799996.0
2007-10-11 22:03:00,99.095,99.11,99.095,99.1,333100001.0
2007-10-11 22:04:00,99.1,99.12,99.09,99.11,442099996.0
2007-10-11 22:05:00,99.11,99.12,99.1,99.11,147900004.0
2007-10-11 22:06:00,99.12,99.12,99.12,99.12,12800000.0
2007-10-11 22:07:00,99.11,99.12,99.09,99.11,158300000.0
2007-10-11 22:08:00,99.11,99.11,99.095,99.1,32300000.0
2007-10-11 22:09:00,99.11,99.13,99.1,99.13,219100001.0
2007-10-11 22:10:00,99.13,99.13,99.12,99.12,436799997.0
2007-10-11 22:11:00,99.12,99.13,99.115,99.115,377300000.0
2007-10-11 22:12:00,99.12,99.14,99.115,99.14,602000004.0
2007-10-11 22:13:00,99.14,99.14,99.13,99.14,217300001.0
2007-10-11 22:14:00,99.14,99.14,99.115,99.13,108300000.0
2007-10-11 22:15:00,99.12,99.14,99.11,99.12,686600004.0
2007-10-11 22:16:00,99.12,99.13,99.09,99.09,231500002.0
2007-10-11 22:17:00,99.1,99.11,99.09,99.1,303700009.0
2007-10-11 22:18:00,99.11,99.12,99.095,99.12,201100000.0
2007-10-11 22:19:00,99.12,99.12,99.105,99.12,52300000.0
2007-10-11 22:20:00,99.12,99.13,99.11,99.11,74500000.0
2007-10-11 22:21:00,99.12,99.13,99.1,99.13,395900004.0
2007-10-11 22:22:00,99.13,99.13,99.11,99.11,319400001.0
2007-10-11 22:23:00,99.11,99.12,99.105,99.11,332200002.0
2007-10-11 22:24:00,99.11,99.11,99.085,99.11,321100000.0
2007-10-11 22:25:00,99.11,99.11,99.1,99.1,190699999.0
2007-10-11 22:26:00,99.11,99.17,99.1,99.16,724700000.0
2007-10-11 22:27:00,99.16,99.16,99.13,99.15,296600000.0
2007-10-11 22:28:00,99.16,99.16,99.14,99.14,202400000.0
2007-10-11 22:29:00,99.14,99.15,99.125,99.15,446100002.0
2007-10-11 22:30:00,99.15,99.15,99.13,99.14,440700002.0
2007-10-11 22:31:00,99.14,99.14,99.13,99.13,491300000.0
2007-10-11 22:32:00,99.13,99.14,99.125,99.125,274700000.0
2007-10-11 22:33:00,99.125,99.135,99.12,99.135,380900004.0
2007-10-11 22:34:00,99.14,99.15,99.14,99.15,248900000.0
2007-10-11 22:35:00,99.16,99.16,99.16,99.16,282600001.0
2007-10-11 22:36:00,99.16,99.19,99.15,99.19,682699995.0
2007-10-11 22:37:00,99.19,99.19,99.16,99.19,273600001.0
2007-10-11 22:38:00,99.185,99.19,99.165,99.18,521100010.0
2007-10-11 22:39:00,99.18,99.18,99.145,99.15,511699998.0
2007-10-11 22:40:00,99.15,99.16,99.14,99.15,367400001.0
2007-10-11 22:41:00,99.15,99.16,99.12,99.15,1012899999.0
2007-10-11 22:42:00,99.155,99.155,99.11,99.11,577799995.0
2007-10-11 22:43:00,99.12,99.13,99.12,99.12,151600000.0
2007-10-11 22:44:00,99.1,99.13,99.1,99.125,208399999.0
2007-10-11 22:45:00,99.12,99.13,99.09,99.11,170500000.0
2007-10-11 22:46:00,99.13,99.135,99.115,99.13,154700000.0
2007-10-11 22:47:00,99.14,99.15,99.115,99.13,443000002.0
2007-10-11 22:48:00,99.13,99.14,99.13,99.13,318799999.0
2007-10-11 22:49:00,99.14,99.15,99.13,99.15,278600000.0
2007-10-11 22:50:00,99.15,99.16,99.15,99.155,290000000.0
2007-10-11 22:51:00,99.155,99.17,99.155,99.17,363500003.0
2007-10-11 22:52:00,99.17,99.17,99.145,99.165,655300001.0
2007-10-11 22:53:00,99.165,99.19,99.15,99.19,300699996.0
2007-10-11 22:54:00,99.19,99.19,99.145,99.145,295699999.0
2007-10-11 22:55:00,99.15,99.17,99.14,99.17,73200000.0
2007-10-11 22:56:00,99.17,99.17,99.16,99.17,102999999.0
2007-10-11 22:57:00,99.16,99.19,99.16,99.19,228100000.0
2007-10-11 22:58:00,99.19,99.205,99.19,99.2,237900001.0
2007-10-11 22:59:00,99.2,99.22,99.13,99.2,139000000.0
2007-10-11 23:00:00,99.19,99.2,99.17,99.2,54600000.0
2007-10-11 23:01:00,99.19,99.19,99.14,99.15,95700000.0
2007-10-11 23:02:00,99.15,99.16,99.15,99.16,13300000.0
2007-10-11 23:03:00,99.143,99.149,99.119,99.149,362099998.0
2007-10-11 23:04:00,99.16,99.16,99.16,99.16,18600000.0
2007-10-11 23:05:00,99.18,99.18,99.17,99.18,36200000.0
2007-10-11 23:06:00,99.19,99.2,99.18,99.18,89600000.0
2007-10-11 23:07:00,99.19,99.21,99.17,99.21,85100000.0
2007-10-11 23:08:00,99.21,99.21,99.17,99.18,92200000.0
2007-10-11 23:09:00,99.17,99.19,99.17,99.18,56400000.0
2007-10-11 23:10:00,99.2,99.22,99.18,99.2,93400000.0
2007-10-11 23:11:00,99.2,99.23,99.2,99.23,122300000.0
2007-10-11 23:12:00,99.22,99.22,99.18,99.21,105500000.0
2007-10-11 23:13:00,99.21,99.23,99.2,99.23,62100000.0
2007-10-11 23:14:00,99.23,99.23,99.21,99.215,62200000.0
2007-10-11 23:15:00,99.22,99.22,99.185,99.21,286600000.0
2007-10-11 23:16:00,99.21,99.21,99.18,99.21,133800000.0
2007-10-11 23:17:00,99.21,99.21,99.21,99.21,11900000.0
2007-10-11 23:18:00,99.21,99.21,99.19,99.21,22200000.0
2007-10-11 23:19:00,99.21,99.21,99.18,99.2,182700000.0
2007-10-11 23:20:00,99.215,99.23,99.2,99.22,369700000.0
2007-10-11 23:21:00,99.22,99.22,99.21,99.22,153700000.0
2007-10-11 23:22:00,99.21,99.22,99.21,99.22,84000000.0
2007-10-11 23:23:00,99.22,99.22,99.2,99.22,69100000.0
2007-10-11 23:24:00,99.21,99.23,99.2,99.22,218900000.0
2007-10-11 23:25:00,99.23,99.23,99.2,99.22,80600000.0
2007-10-11 23:26:00,99.23,99.25,99.22,99.23,242700000.0
2007-10-11 23:27:00,99.24,99.24,99.21,99.22,336500000.0
2007-10-11 23:28:00,99.235,99.26,99.235,99.26,17700000.0
2007-10-11 23:29:00,99.25,99.26,99.25,99.26,2400000.0
2007-10-11 23:30:00,99.26,99.26,99.22,99.24,23900000.0
2007-10-11 23:31:00,99.24,99.24,99.225,99.23,54700000.0
2007-10-11 23:32:00,99.24,99.26,99.23,99.245,54400000.0
2007-10-11 23:33:00,99.245,99.26,99.245,99.26,97250000.0
2007-10-11 23:34:00,99.26,99.26,99.25,99.25,16300000.0
2007-10-11 23:35:00,99.245,99.26,99.245,99.25,24000000.0
2007-10-11 23:36:00,99.25,99.25,99.245,99.25,25700000.0
2007-10-11 23:37:00,99.25,99.27,99.25,99.25,49200000.0
2007-10-11 23:38:00,99.26,99.27,99.26,99.27,31900000.0
2007-10-11 23:39:00,99.27,99.3,99.26,99.27,154850000.0
2007-10-11 23:40:00,99.27,99.35,99.27,99.31,254050000.0
2007-10-11 23:41:00,99.31,99.35,99.29,99.3,158799997.0
2007-10-11 23:42:00,99.3,99.35,99.3,99.32,39100000.0
2007-10-11 23:43:00,99.32,99.36,99.31,99.35,90449999.0
2007-10-11 23:44:00,99.35,99.365,99.34,99.35,196100000.0
2007-10-11 23:45:00,99.35,99.36,99.35,99.36,46000000.0
2007-10-11 23:46:00,99.35,99.36,99.3,99.33,516000000.0
2007-10-11 23:47:00,99.33,99.36,99.33,99.35,207300000.0
2007-10-11 23:48:00,99.35,99.36,99.32,99.36,346000000.0
2007-10-11 23:49:00,99.36,99.37,99.32,99.33,255500000.0
2007-10-11 23:50:00,99.31,99.36,99.31,99.345,112900000.0
2007-10-11 23:51:00,99.35,99.355,99.34,99.35,236500000.0
2007-10-11 23:52:00,99.35,99.36,99.31,99.34,336100000.0
2007-10-11 23:53:00,99.34,99.34,99.27,99.325,88800000.0
2007-10-11 23:54:00,99.325,99.33,99.27,99.29,268500000.0
2007-10-11 23:55:00,99.29,99.29,99.27,99.285,147200000.0
2007-10-11 23:56:00,99.285,99.285,99.26,99.275,264000000.0
2007-10-11 23:57:00,99.275,99.3,99.24,99.28,234600000.0
2007-10-11 23:58:00,99.27,99.28,99.22,99.22,99500000.0
2007-10-11 23:59:00,99.21,99.26,99.17,99.23,358600000.0
2007-10-12 00:00:00,99.24,99.255,99.23,99.25,514799996.0
2007-10-12 00:01:00,99.25,99.27,99.24,99.25,167600000.0
2007-10-12 00:02:00,99.25,99.27,99.23,99.255,295000000.0
2007-10-12 00:03:00,99.25,99.3,99.23,99.28,738800000.0
2007-10-12 00:04:00,99.275,99.28,99.25,99.25,142000000.0
2007-10-12 00:05:00,99.285,99.285,99.25,99.27,172600000.0
2007-10-12 00:06:00,99.275,99.28,99.24,99.28,174600000.0
2007-10-12 00:07:00,99.28,99.285,99.265,99.275,224100000.0
2007-10-12 00:08:00,99.275,99.275,99.27,99.27,48300000.0
2007-10-12 00:09:00,99.285,99.285,99.26,99.26,38400000.0
2007-10-12 00:10:00,99.28,99.28,99.27,99.28,92600000.0
2007-10-12 00:11:00,99.28,99.29,99.24,99.25,198000000.0
2007-10-12 00:12:00,99.25,99.27,99.25,99.27,29700000.0
2007-10-12 00:13:00,99.26,99.27,99.25,99.25,101600000.0
2007-10-12 00:14:00,99.24,99.27,99.23,99.26,322900000.0
2007-10-12 00:15:00,99.265,99.27,99.24,99.24,355600000.0
2007-10-12 00:16:00,99.265,99.27,99.23,99.27,250600000.0
2007-10-12 00:17:00,99.27,99.27,99.24,99.27,174900000.0
2007-10-12 00:18:00,99.27,99.28,99.27,99.27,24800000.0
2007-10-12 00:19:00,99.27,99.27,99.25,99.255,106699999.0
2007-10-12 00:20:00,99.25,99.265,99.24,99.265,109700000.0
2007-10-12 00:21:00,99.265,99.285,99.26,99.26,178800000.0
2007-10-12 00:22:00,99.28,99.295,99.25,99.255,257800000.0
2007-10-12 00:23:00,99.26,99.28,99.24,99.24,330200000.0
2007-10-12 00:24:00,99.275,99.275,99.25,99.25,218500000.0
2007-10-12 00:25:00,99.25,99.26,99.23,99.24,159300000.0
2007-10-12 00:26:00,99.26,99.26,99.22,99.22,110500000.0
2007-10-12 00:27:00,99.24,99.245,99.2,99.22,232200000.0
2007-10-12 00:28:00,99.23,99.24,99.22,99.22,56300000.0
2007-10-12 00:29:00,99.24,99.24,99.23,99.235,65800000.0
2007-10-12 00:30:00,99.23,99.23,99.23,99.23,13100000.0
2007-10-12 00:31:00,99.23,99.24,99.23,99.23,51600000.0
2007-10-12 00:32:00,99.23,99.24,99.21,99.225,74100000.0
2007-10-12 00:33:00,99.24,99.24,99.23,99.24,18500000.0
2007-10-12 00:34:00,99.23,99.23,99.23,99.23,4000000.0
2007-10-12 00:35:00,99.23,99.23,99.2,99.23,44300000.0
2007-10-12 00:36:00,99.23,99.24,99.2,99.23,211600000.0
2007-10-12 00:37:00,99.22,99.22,99.21,99.22,86000001.0
2007-10-12 00:38:00,99.22,99.23,99.21,99.23,99300000.0
2007-10-12 00:39:00,99.235,99.26,99.22,99.255,265400000.0
2007-10-12 00:40:00,99.255,99.255,99.22,99.24,317800000.0
2007-10-12 00:41:00,99.24,99.27,99.24,99.26,268900002.0
2007-10-12 00:42:00,99.26,99.28,99.26,99.26,356800000.0
2007-10-12 00:43:00,99.28,99.28,99.26,99.265,138200000.0
2007-10-12 00:44:00,99.265,99.265,99.23,99.255,220900000.0
2007-10-12 00:45:00,99.25,99.25,99.22,99.235,198200000.0
2007-10-12 00:46:00,99.23,99.25,99.22,99.23,233100000.0
2007-10-12 00:47:00,99.23,99.235,99.2,99.235,122100000.0
2007-10-12 00:48:00,99.22,99.245,99.21,99.235,142200000.0
2007-10-12 00:49:00,99.235,99.245,99.21,99.21,120500000.0
2007-10-12 00:50:00,99.22,99.26,99.2,99.245,383900000.0
2007-10-12 00:51:00,99.245,99.265,99.21,99.21,200400000.0
2007-10-12 00:52:00,99.235,99.28,99.21,99.28,438400000.0
2007-10-12 00:53:00,99.28,99.295,99.28,99.29,294500000.0
2007-10-12 00:54:00,99.3,99.3,99.24,99.24,374500000.0
2007-10-12 00:55:00,99.24,99.28,99.22,99.28,442499997.0
2007-10-12 00:56:00,99.275,99.28,99.275,99.28,9100000.0
2007-10-12 00:57:00,99.28,99.28,99.27,99.275,105800000.0
2007-10-12 00:58:00,99.28,99.3,99.28,99.29,59300000.0
2007-10-12 00:59:00,99.29,99.305,99.27,99.29,252400000.0
2007-10-12 01:00:00,99.3,99.3,99.265,99.285,281600000.0
2007-10-12 01:01:00,99.3,99.3,99.26,99.28,254300000.0
2007-10-12 01:02:00,99.28,99.28,99.26,99.28,153800000.0
2007-10-12 01:03:00,99.28,99.3,99.265,99.295,195800000.0
2007-10-12 01:04:00,99.295,99.295,99.27,99.28,376200000.0
2007-10-12 01:05:00,99.28,99.3,99.25,99.25,701399996.0
2007-10-12 01:06:00,99.265,99.275,99.23,99.23,536000000.0
2007-10-12 01:07:00,99.225,99.29,99.225,99.27,586500000.0
2007-10-12 01:08:00,99.27,99.28,99.265,99.28,260000000.0
2007-10-12 01:09:00,99.28,99.29,99.28,99.28,192300000.0
2007-10-12 01:10:00,99.28,99.29,99.27,99.29,84400000.0
2007-10-12 01:11:00,99.29,99.29,99.27,99.28,252500001.0
2007-10-12 01:12:00,99.28,99.29,99.28,99.29,238700000.0
2007-10-12 01:13:00,99.29,99.3,99.28,99.28,373300000.0
2007-10-12 01:14:00,99.28,99.29,99.28,99.29,253200000.0
2007-10-12 01:15:00,99.28,99.3,99.27,99.28,278200001.0
2007-10-12 01:16:00,99.28,99.28,99.27,99.28,287700001.0
2007-10-12 01:17:00,99.28,99.28,99.27,99.27,238800000.0
2007-10-12 01:18:00,99.27,99.28,99.25,99.27,419700000.0
2007-10-12 01:19:00,99.27,99.28,99.26,99.27,252900000.0
2007-10-12 01:20:00,99.27,99.27,99.26,99.27,39100000.0
2007-10-12 01:21:00,99.26,99.27,99.17,99.18,431500000.0
2007-10-12 01:22:00,99.18,99.21,99.18,99.21,322900000.0
2007-10-12 01:23:00,99.21,99.24,99.205,99.23,519500000.0
2007-10-12 01:24:00,99.23,99.25,99.22,99.235,816800002.0
2007-10-12 01:25:00,99.24,99.26,99.21,99.25,507300000.0
2007-10-12 01:26:00,99.25,99.25,99.23,99.24,317200001.0
2007-10-12 01:27:00,99.24,99.25,99.235,99.25,142200000.0
2007-10-12 01:28:00,99.25,99.26,99.24,99.26,216100000.0
2007-10-12 01:29:00,99.25,99.26,99.22,99.245,408400000.0
2007-10-12 01:30:00,99.25,99.27,99.24,99.27,451600000.0
2007-10-12 01:31:00,99.27,99.29,99.24,99.26,638700000.0
2007-10-12 01:32:00,99.26,99.27,99.23,99.24,634299999.0
2007-10-12 01:33:00,99.25,99.25,99.24,99.25,260300001.0
2007-10-12 01:34:00,99.245,99.25,99.2,99.225,692000003.0
2007-10-12 01:35:00,99.22,99.23,99.21,99.225,430700000.0
2007-10-12 01:36:00,99.225,99.24,99.22,99.23,333600001.0
2007-10-12 01:37:00,99.23,99.23,99.22,99.22,77400000.0
2007-10-12 01:38:00,99.22,99.23,99.22,99.22,182400000.0
2007-10-12 01:39:00,99.22,99.24,99.22,99.24,136300000.0
2007-10-12 01:40:00,99.24,99.25,99.24,99.24,102800000.0
2007-10-12 01:41:00,99.24,99.24,99.235,99.235,127200000.0
2007-10-12 01:42:00,99.235,99.24,99.22,99.22,119000000.0
2007-10-12 01:43:00,99.22,99.23,99.22,99.22,172699999.0
2007-10-12 01:44:00,99.23,99.24,99.22,99.23,220500000.0
2007-10-12 01:45:00,99.23,99.24,99.21,99.21,526799998.0
2007-10-12 01:46:00,99.21,99.23,99.21,99.22,590899999.0
2007-10-12 01:47:00,99.23,99.25,99.22,99.245,449399998.0
2007-10-12 01:48:00,99.24,99.25,99.23,99.25,733100000.0
2007-10-12 01:49:00,99.25,99.25,99.24,99.25,67500000.0
2007-10-12 01:50:00,99.245,99.26,99.24,99.26,107200000.0
2007-10-12 01:51:00,99.25,99.26,99.24,99.26,408600001.0
2007-10-12 01:52:00,99.26,99.28,99.25,99.275,266000001.0
2007-10-12 01:53:00,99.28,99.29,99.27,99.285,679100007.0
2007-10-12 01:54:00,99.29,99.31,99.29,99.3,265300002.0
2007-10-12 01:55:00,99.31,99.31,99.285,99.31,646399998.0
2007-10-12 01:56:00,99.31,99.32,99.29,99.32,365699999.0
2007-10-12 01:57:00,99.33,99.34,99.31,99.33,688400003.0
2007-10-12 01:58:00,99.33,99.34,99.31,99.33,950800011.0
2007-10-12 01:59:00,99.33,99.33,99.32,99.325,239099999.0
2007-10-12 02:00:00,99.32,99.35,99.31,99.35,1195200007.0
2007-10-12 02:01:00,99.36,99.37,99.33,99.34,805799994.0
2007-10-12 02:02:00,99.35,99.35,99.34,99.34,124000000.0
2007-10-12 02:03:00,99.34,99.35,99.33,99.33,110800000.0
2007-10-12 02:04:00,99.33,99.35,99.31,99.35,823599998.0
2007-10-12 02:05:00,99.35,99.36,99.34,99.35,294700003.0
2007-10-12 02:06:00,99.35,99.36,99.34,99.36,257700001.0
2007-10-12 02:07:00,99.36,99.37,99.36,99.37,41600000.0
2007-10-12 02:08:00,99.36,99.37,99.36,99.37,36800000.0
2007-10-12 02:09:00,99.37,99.37,99.36,99.37,220200001.0
2007-10-12 02:10:00,99.37,99.37,99.33,99.34,474299995.0
2007-10-12 02:11:00,99.34,99.35,99.32,99.33,558500000.0
2007-10-12 02:12:00,99.33,99.35,99.33,99.34,417899997.0
2007-10-12 02:13:00,99.34,99.37,99.34,99.37,569799999.0
2007-10-12 02:14:00,99.36,99.37,99.35,99.36,539199998.0
2007-10-12 02:15:00,99.35,99.36,99.35,99.35,227799997.0
2007-10-12 02:16:00,99.35,99.37,99.35,99.37,271999999.0
2007-10-12 02:17:00,99.37,99.37,99.35,99.37,487399998.0
2007-10-12 02:18:00,99.37,99.39,99.37,99.38,504099999.0
2007-10-12 02:19:00,99.38,99.38,99.35,99.38,647800000.0
2007-10-12 02:20:00,99.38,99.39,99.37,99.38,217100003.0
2007-10-12 02:21:00,99.39,99.39,99.37,99.39,385100001.0
2007-10-12 02:22:00,99.38,99.41,99.37,99.395,502599999.0
2007-10-12 02:23:00,99.4,99.41,99.395,99.41,142900000.0
2007-10-12 02:24:00,99.4,99.41,99.38,99.4,688699998.0
2007-10-12 02:25:00,99.4,99.4,99.39,99.4,62100000.0
2007-10-12 02:26:00,99.4,99.4,99.4,99.4,20400000.0
2007-10-12 02:27:00,99.4,99.4,99.39,99.4,57900000.0
2007-10-12 02:28:00,99.4,99.4,99.4,99.4,34400000.0
2007-10-12 02:29:00,99.4,99.4,99.4,99.4,52600000.0
2007-10-12 02:30:00,99.4,99.4,99.39,99.39,26600000.0
2007-10-12 02:31:00,99.39,99.4,99.39,99.39,28000000.0
2007-10-12 02:32:00,99.39,99.4,99.39,99.4,350300003.0
2007-10-12 02:33:00,99.4,99.41,99.39,99.41,194300000.0
2007-10-12 02:34:00,99.41,99.42,99.395,99.4,399100000.0
2007-10-12 02:35:00,99.4,99.4,99.38,99.4,701900004.0
2007-10-12 02:36:00,99.4,99.4,99.37,99.39,573400001.0
2007-10-12 02:37:00,99.38,99.39,99.37,99.37,405399998.0
2007-10-12 02:38:00,99.39,99.39,99.38,99.39,97900000.0
2007-10-12 02:39:00,99.39,99.39,99.36,99.375,1057999999.0
2007-10-12 02:40:00,99.38,99.39,99.37,99.38,487099999.0
2007-10-12 02:41:00,99.38,99.38,99.365,99.365,395900001.0
2007-10-12 02:42:00,99.365,99.38,99.355,99.37,1065700002.0
2007-10-12 02:43:00,99.37,99.38,99.36,99.38,1245100004.0
2007-10-12 02:44:00,99.38,99.38,99.365,99.37,406400001.0
2007-10-12 02:45:00,99.37,99.38,99.37,99.37,586199994.0
2007-10-12 02:46:00,99.37,99.37,99.35,99.36,305999998.0
2007-10-12 02:47:00,99.36,99.37,99.34,99.35,656300006.0
2007-10-12 02:48:00,99.35,99.37,99.335,99.335,641399997.0
2007-10-12 02:49:00,99.34,99.35,99.32,99.35,512500009.0
2007-10-12 02:50:00,99.35,99.36,99.35,99.36,358699996.0
2007-10-12 02:51:00,99.36,99.37,99.35,99.36,439999999.0
2007-10-12 02:52:00,99.35,99.37,99.35,99.37,622999998.0
2007-10-12 02:53:00,99.36,99.38,99.355,99.355,554499999.0
2007-10-12 02:54:00,99.355,99.375,99.355,99.37,340399995.0
2007-10-12 02:55:00,99.36,99.37,99.36,99.37,264500000.0
2007-10-12 02:56:00,99.37,99.38,99.365,99.38,38400000.0
2007-10-12 02:57:00,99.38,99.39,99.36,99.37,817900006.0
2007-10-12 02:58:00,99.336,99.356,99.334,99.334,146800000.0
2007-10-12 02:59:00,99.37,99.38,99.36,99.36,180700000.0
2007-10-12 03:00:00,99.36,99.37,99.36,99.36,211100000.0
2007-10-12 03:01:00,99.36,99.37,99.36,99.36,305400000.0
2007-10-12 03:02:00,99.35,99.36,99.34,99.35,62699999.0
2007-10-12 03:03:00,99.36,99.37,99.35,99.36,68700000.0
2007-10-12 03:04:00,99.37,99.38,99.36,99.36,209899999.0
2007-10-12 03:05:00,99.35,99.37,99.34,99.37,453000002.0
2007-10-12 03:06:00,99.37,99.37,99.35,99.36,286799999.0
2007-10-12 03:07:00,99.37,99.37,99.37,99.37,8600000.0
2007-10-12 03:08:00,99.37,99.37,99.37,99.37,37600000.0
2007-10-12 03:09:00,99.37,99.38,99.37,99.38,203500000.0
2007-10-12 03:10:00,99.38,99.38,99.36,99.36,138500000.0
2007-10-12 03:11:00,99.36,99.37,99.36,99.37,62699997.0
2007-10-12 03:12:00,99.37,99.37,99.37,99.37,11200000.0
2007-10-12 03:13:00,99.37,99.38,99.37,99.37,272100000.0
2007-10-12 03:14:00,99.37,99.38,99.36,99.38,680999991.0
2007-10-12 03:15:00,99.38,99.38,99.38,99.38,172199999.0
2007-10-12 03:16:00,99.38,99.39,99.38,99.39,43200000.0
2007-10-12 03:17:00,99.38,99.4,99.38,99.39,89100000.0
2007-10-12 03:18:00,99.39,99.4,99.38,99.385,233700000.0
2007-10-12 03:19:00,99.39,99.39,99.38,99.38,91799998.0
2007-10-12 03:20:00,99.385,99.39,99.38,99.39,62300000.0
2007-10-12 03:21:00,99.39,99.39,99.365,99.365,387999997.0
2007-10-12 03:22:00,99.37,99.38,99.35,99.37,332499999.0
2007-10-12 03:23:00,99.37,99.38,99.36,99.37,95500000.0
2007-10-12 03:24:00,99.37,99.37,99.36,99.36,52800000.0
2007-10-12 03:25:00,99.36,99.4,99.36,99.38,264400000.0
2007-10-12 03:26:00,99.38,99.38,99.37,99.38,132800000.0
2007-10-12 03:27:00,99.375,99.38,99.355,99.36,550799994.0
2007-10-12 03:28:00,99.36,99.37,99.35,99.35,156800000.0
2007-10-12 03:29:00,99.36,99.36,99.35,99.355,309499995.0
2007-10-12 03:30:00,99.36,99.36,99.36,99.36,59200000.0
2007-10-12 03:31:00,99.35,99.36,99.34,99.345,316599997.0
2007-10-12 03:32:00,99.35,99.35,99.34,99.35,154099999.0
2007-10-12 03:33:00,99.35,99.35,99.34,99.34,344600000.0
2007-10-12 03:34:00,99.34,99.35,99.33,99.35,394900003.0
2007-10-12 03:35:00,99.34,99.35,99.34,99.35,241299999.0
2007-10-12 03:36:00,99.35,99.35,99.34,99.35,153600000.0
2007-10-12 03:37:00,99.35,99.35,99.35,99.35,43200000.0
2007-10-12 03:38:00,99.35,99.35,99.34,99.34,44800000.0
2007-10-12 03:39:00,99.34,99.35,99.33,99.35,257100002.0
2007-10-12 03:40:00,99.35,99.35,99.34,99.34,183699998.0
2007-10-12 03:41:00,99.34,99.34,99.33,99.33,514699996.0
2007-10-12 03:42:00,99.33,99.33,99.33,99.33,31200000.0
2007-10-12 03:43:00,99.33,99.33,99.32,99.33,173800003.0
2007-10-12 03:44:00,99.33,99.33,99.31,99.32,352700000.0
2007-10-12 03:45:00,99.32,99.32,99.305,99.31,130200000.0
2007-10-12 03:46:00,99.305,99.32,99.305,99.31,276500000.0
2007-10-12 03:47:00,99.31,99.32,99.3,99.31,107100000.0
2007-10-12 03:48:00,99.3,99.31,99.26,99.26,414199997.0
2007-10-12 03:49:00,99.26,99.27,99.26,99.26,475900003.0
2007-10-12 03:50:00,99.27,99.28,99.26,99.28,446799997.0
2007-10-12 03:51:00,99.265,99.28,99.26,99.27,256500001.0
2007-10-12 03:52:00,99.27,99.28,99.26,99.27,138699999.0
2007-10-12 03:53:00,99.27,99.27,99.23,99.25,275699997.0
2007-10-12 03:54:00,99.255,99.26,99.24,99.25,297599999.0
2007-10-12 03:55:00,99.25,99.25,99.19,99.2,482599994.0
2007-10-12 03:56:00,99.2,99.21,99.2,99.21,201900000.0
2007-10-12 03:57:00,99.21,99.21,99.2,99.2,164000000.0
2007-10-12 03:58:00,99.2,99.2,99.18,99.18,697899993.0
2007-10-12 03:59:00,99.18,99.18,99.16,99.16,654199999.0
2007-10-12 04:00:00,99.17,99.17,99.14,99.14,844599991.0
2007-10-12 04:01:00,99.15,99.16,99.13,99.15,1200800005.0
2007-10-12 04:02:00,99.15,99.15,99.12,99.12,553699999.0
2007-10-12 04:03:00,99.13,99.13,99.11,99.11,347199997.0
2007-10-12 04:04:00,99.1,99.12,99.1,99.12,482099996.0
2007-10-12 04:05:00,99.11,99.16,99.11,99.16,430800003.0
2007-10-12 04:06:00,99.16,99.16,99.15,99.16,255000001.0
2007-10-12 04:07:00,99.16,99.16,99.15,99.16,116300000.0
2007-10-12 04:08:00,99.16,99.19,99.16,99.19,200899999.0
2007-10-12 04:09:00,99.19,99.2,99.17,99.19,171600000.0
2007-10-12 04:10:00,99.19,99.21,99.19,99.2,536599991.0
2007-10-12 04:11:00,99.2,99.22,99.2,99.21,349099999.0
2007-10-12 04:12:00,99.21,99.24,99.21,99.23,612699999.0
2007-10-12 04:13:00,99.22,99.23,99.215,99.22,161999999.0
2007-10-12 04:14:00,99.22,99.23,99.21,99.22,475499999.0
2007-10-12 04:15:00,99.22,99.24,99.21,99.24,1018999998.0
2007-10-12 04:16:00,99.24,99.26,99.23,99.245,584100002.0
2007-10-12 04:17:00,99.24,99.25,99.23,99.23,234300000.0
2007-10-12 04:18:00,99.23,99.24,99.21,99.22,395700001.0
2007-10-12 04:19:00,99.22,99.23,99.21,99.22,445699997.0
2007-10-12 04:20:00,99.22,99.22,99.2,99.205,509499999.0
2007-10-12 04:21:00,99.22,99.22,99.17,99.195,560599998.0
2007-10-12 04:22:00,99.2,99.2,99.17,99.17,550099997.0
2007-10-12 04:23:00,99.18,99.19,99.17,99.18,395899999.0
2007-10-12 04:24:00,99.18,99.18,99.15,99.18,965300010.0
2007-10-12 04:25:00,99.18,99.18,99.16,99.16,496899999.0
2007-10-12 04:26:00,99.16,99.18,99.14,99.17,226400000.0
2007-10-12 04:27:00,99.17,99.18,99.16,99.18,298800003.0
2007-10-12 04:28:00,99.18,99.21,99.17,99.21,292500000.0
2007-10-12 04:29:00,99.2,99.21,99.18,99.2,479700001.0
2007-10-12 04:30:00,99.2,99.2,99.18,99.2,85400000.0
2007-10-12 04:31:00,99.2,99.23,99.18,99.23,585999998.0
2007-10-12 04:32:00,99.23,99.24,99.21,99.23,659399991.0
2007-10-12 04:33:00,99.23,99.25,99.23,99.24,147400000.0
2007-10-12 04:34:00,99.24,99.24,99.21,99.24,324400000.0
2007-10-12 04:35:00,99.24,99.25,99.23,99.25,96500000.0
2007-10-12 04:36:00,99.25,99.26,99.25,99.25,85500000.0
2007-10-12 04:37:00,99.25,99.25,99.23,99.25,454900001.0
2007-10-12 04:38:00,99.22,99.25,99.21,99.22,359099994.0
2007-10-12 04:39:00,99.23,99.25,99.23,99.25,262800000.0
2007-10-12 04:40:00,99.25,99.26,99.23,99.25,348500000.0
2007-10-12 04:41:00,99.26,99.26,99.24,99.25,244400000.0
2007-10-12 04:42:00,99.25,99.26,99.25,99.26,37900000.0
2007-10-12 04:43:00,99.26,99.27,99.26,99.26,103900000.0
2007-10-12 04:44:00,99.255,99.26,99.25,99.25,64100000.0
2007-10-12 04:45:00,99.255,99.29,99.25,99.265,488100000.0
2007-10-12 04:46:00,99.27,99.27,99.26,99.26,287100002.0
2007-10-12 04:47:00,99.27,99.29,99.27,99.28,321299999.0
2007-10-12 04:48:00,99.28,99.28,99.27,99.275,403299996.0
2007-10-12 04:49:00,99.27,99.29,99.27,99.29,885900001.0
2007-10-12 04:50:00,99.29,99.29,99.27,99.28,139600002.0
2007-10-12 04:51:00,99.28,99.29,99.265,99.27,205600000.0
2007-10-12 04:52:00,99.28,99.28,99.27,99.28,247100000.0
2007-10-12 04:53:00,99.28,99.29,99.27,99.285,129700000.0
2007-10-12 04:54:00,99.29,99.3,99.28,99.29,208200000.0
2007-10-12 04:55:00,99.29,99.3,99.28,99.29,175299999.0
2007-10-12 04:56:00,99.29,99.3,99.29,99.3,21600000.0
2007-10-12 04:57:00,99.3,99.31,99.29,99.3,77000000.0
2007-10-12 04:58:00,99.3,99.32,99.3,99.3,114400000.0
2007-10-12 04:59:00,99.3,99.31,99.3,99.3,43200000.0
2007-10-12 05:00:00,99.3,99.31,99.3,99.31,130100000.0
2007-10-12 05:01:00,99.31,99.32,99.3,99.32,319599994.0
2007-10-12 05:02:00,99.315,99.315,99.29,99.3,305500000.0
2007-10-12 05:03:00,99.3,99.31,99.29,99.3,398900001.0
2007-10-12 05:04:00,99.3,99.3,99.29,99.3,79200000.0
2007-10-12 05:05:00,99.29,99.3,99.285,99.29,77900000.0
2007-10-12 05:06:00,99.285,99.3,99.28,99.3,73399998.0
2007-10-12 05:07:00,99.29,99.31,99.29,99.3,91600000.0
2007-10-12 05:08:00,99.295,99.31,99.295,99.31,53300000.0
2007-10-12 05:09:00,99.31,99.31,99.29,99.31,229399998.0
2007-10-12 05:10:00,99.31,99.31,99.31,99.31,49600000.0
2007-10-12 05:11:00,99.31,99.31,99.31,99.31,31200000.0
2007-10-12 05:12:00,99.31,99.32,99.31,99.32,101500000.0
2007-10-12 05:13:00,99.32,99.33,99.32,99.33,251000000.0
2007-10-12 05:14:00,99.325,99.33,99.31,99.33,268199998.0
2007-10-12 05:15:00,99.33,99.33,99.325,99.33,40400000.0
2007-10-12 05:16:00,99.33,99.33,99.315,99.33,153600000.0
2007-10-12 05:17:00,99.33,99.33,99.32,99.32,46200000.0
2007-10-12 05:18:00,99.32,99.32,99.3,99.3,221899999.0
2007-10-12 05:19:00,99.31,99.32,99.31,99.32,48000000.0
2007-10-12 05:20:00,99.32,99.32,99.3,99.31,43700000.0
2007-10-12 05:21:00,99.31,99.31,99.31,99.31,25600000.0
2007-10-12 05:22:00,99.31,99.31,99.29,99.3,226900001.0
2007-10-12 05:23:00,99.3,99.31,99.3,99.3,19700000.0
2007-10-12 05:24:00,99.3,99.31,99.295,99.3,128800000.0
2007-10-12 05:25:00,99.31,99.32,99.31,99.315,215799998.0
2007-10-12 05:26:00,99.315,99.32,99.295,99.31,145400000.0
2007-10-12 05:27:00,99.3,99.3,99.27,99.29,338499998.0
2007-10-12 05:28:00,99.29,99.29,99.245,99.255,942300000.0
2007-10-12 05:29:00,99.255,99.27,99.25,99.26,293999995.0
2007-10-12 05:30:00,99.27,99.27,99.255,99.26,450899992.0
2007-10-12 05:31:00,99.26,99.26,99.255,99.26,238300003.0
2007-10-12 05:32:00,99.26,99.26,99.25,99.26,52000000.0
2007-10-12 05:33:00,99.26,99.26,99.23,99.235,298600002.0
2007-10-12 05:34:00,99.23,99.24,99.2,99.21,1063499996.0
2007-10-12 05:35:00,99.21,99.23,99.21,99.225,470499997.0
2007-10-12 05:36:00,99.225,99.24,99.215,99.22,651199998.0
2007-10-12 05:37:00,99.22,99.23,99.21,99.22,165900001.0
2007-10-12 05:38:00,99.22,99.23,99.21,99.22,191199999.0
2007-10-12 05:39:00,99.22,99.25,99.22,99.23,274400000.0
2007-10-12 05:40:00,99.23,99.25,99.23,99.24,205899999.0
2007-10-12 05:41:00,99.23,99.26,99.23,99.25,211299998.0
2007-10-12 05:42:00,99.25,99.25,99.23,99.245,352500001.0
2007-10-12 05:43:00,99.25,99.25,99.25,99.25,31200000.0
2007-10-12 05:44:00,99.24,99.26,99.24,99.25,75200000.0
2007-10-12 05:45:00,99.25,99.26,99.24,99.26,147700000.0
2007-10-12 05:46:00,99.25,99.25,99.24,99.25,111999999.0
2007-10-12 05:47:00,99.24,99.25,99.23,99.23,180699997.0
2007-10-12 05:48:00,99.23,99.24,99.22,99.24,186200000.0
2007-10-12 05:49:00,99.24,99.24,99.23,99.24,16500000.0
2007-10-12 05:50:00,99.24,99.24,99.23,99.23,58200000.0
2007-10-12 05:51:00,99.23,99.23,99.23,99.23,52000000.0
2007-10-12 05:52:00,99.23,99.25,99.22,99.23,204899996.0
2007-10-12 05:53:00,99.24,99.24,99.23,99.23,74400000.0
2007-10-12 05:54:00,99.23,99.24,99.22,99.24,470200001.0
2007-10-12 05:55:00,99.24,99.24,99.22,99.22,178800000.0
2007-10-12 05:56:00,99.21,99.24,99.21,99.24,190500000.0
2007-10-12 05:57:00,99.24,99.24,99.23,99.23,126400000.0
2007-10-12 05:58:00,99.225,99.25,99.225,99.25,219799999.0
2007-10-12 05:59:00,99.25,99.25,99.24,99.24,83000000.0
2007-10-12 06:00:00,99.24,99.25,99.23,99.25,161900000.0
2007-10-12 06:01:00,99.25,99.26,99.225,99.26,199600000.0
2007-10-12 06:02:00,99.26,99.26,99.255,99.26,91000000.0
2007-10-12 06:03:00,99.26,99.26,99.245,99.26,54400000.0
2007-10-12 06:04:00,99.26,99.27,99.255,99.27,28400000.0
2007-10-12 06:05:00,99.26,99.27,99.25,99.26,171800000.0
2007-10-12 06:06:00,99.26,99.26,99.25,99.26,56000000.0
2007-10-12 06:07:00,99.26,99.27,99.24,99.27,182400001.0
2007-10-12 06:08:00,99.26,99.28,99.26,99.27,152000000.0
2007-10-12 06:09:00,99.28,99.28,99.27,99.28,101000000.0
2007-10-12 06:10:00,99.28,99.28,99.26,99.28,106000001.0
2007-10-12 06:11:00,99.28,99.28,99.27,99.28,163400000.0
2007-10-12 06:12:00,99.28,99.28,99.265,99.28,126400000.0
2007-10-12 06:13:00,99.28,99.28,99.265,99.28,112500000.0
2007-10-12 06:14:00,99.28,99.28,99.28,99.28,15000000.0
2007-10-12 06:15:00,99.28,99.28,99.265,99.27,50700000.0
2007-10-12 06:16:00,99.27,99.29,99.26,99.28,396400002.0
2007-10-12 06:17:00,99.29,99.31,99.27,99.3,728200009.0
2007-10-12 06:18:00,99.3,99.31,99.3,99.31,67700000.0
2007-10-12 06:19:00,99.3,99.31,99.3,99.31,264000002.0
2007-10-12 06:20:00,99.3,99.32,99.29,99.3,714899999.0
2007-10-12 06:21:00,99.31,99.34,99.3,99.34,278700001.0
2007-10-12 06:22:00,99.34,99.35,99.33,99.34,258200002.0
2007-10-12 06:23:00,99.34,99.34,99.31,99.32,374200001.0
2007-10-12 06:24:00,99.31,99.32,99.31,99.31,943399999.0
2007-10-12 06:25:00,99.31,99.32,99.31,99.32,398400001.0
2007-10-12 06:26:00,99.32,99.32,99.315,99.315,100600000.0
2007-10-12 06:27:00,99.32,99.32,99.3,99.3,565600005.0
2007-10-12 06:28:00,99.3,99.32,99.3,99.3,865500018.0
2007-10-12 06:29:00,99.3,99.3,99.28,99.29,964100010.0
2007-10-12 06:30:00,99.3,99.3,99.28,99.3,290000003.0
2007-10-12 06:31:00,99.3,99.3,99.28,99.29,597099995.0
2007-10-12 06:32:00,99.29,99.29,99.26,99.28,778800003.0
2007-10-12 06:33:00,99.28,99.29,99.28,99.29,174800000.0
2007-10-12 06:34:00,99.285,99.29,99.27,99.27,339400001.0
2007-10-12 06:35:00,99.27,99.28,99.26,99.27,419000001.0
2007-10-12 06:36:00,99.27,99.27,99.25,99.25,859900008.0
2007-10-12 06:37:00,99.25,99.26,99.23,99.26,666799996.0
2007-10-12 06:38:00,99.26,99.26,99.25,99.25,249600000.0
2007-10-12 06:39:00,99.25,99.26,99.24,99.25,985200035.0
2007-10-12 06:40:00,99.26,99.27,99.25,99.26,260400002.0
2007-10-12 06:41:00,99.26,99.27,99.25,99.26,573199997.0
2007-10-12 06:42:00,99.25,99.27,99.25,99.265,421800002.0
2007-10-12 06:43:00,99.27,99.28,99.25,99.255,466899998.0
2007-10-12 06:44:00,99.255,99.26,99.24,99.25,337999993.0
2007-10-12 06:45:00,99.26,99.27,99.25,99.255,463100000.0
2007-10-12 06:46:00,99.26,99.275,99.255,99.27,562400000.0
2007-10-12 06:47:00,99.265,99.27,99.255,99.26,344099997.0
2007-10-12 06:48:00,99.26,99.26,99.25,99.25,155700000.0
2007-10-12 06:49:00,99.245,99.25,99.23,99.23,553600004.0
2007-10-12 06:50:00,99.24,99.24,99.22,99.23,367200004.0
2007-10-12 06:51:00,99.22,99.24,99.22,99.225,419200001.0
2007-10-12 06:52:00,99.225,99.24,99.22,99.24,302900000.0
2007-10-12 06:53:00,99.23,99.24,99.23,99.24,208400000.0
2007-10-12 06:54:00,99.24,99.24,99.21,99.215,702200013.0
2007-10-12 06:55:00,99.22,99.23,99.2,99.225,401200005.0
2007-10-12 06:56:00,99.23,99.23,99.22,99.22,135100000.0
2007-10-12 06:57:00,99.22,99.22,99.21,99.22,181900002.0
2007-10-12 06:58:00,99.22,99.24,99.21,99.22,365000002.0
2007-10-12 06:59:00,99.23,99.23,99.21,99.22,259600000.0
2007-10-12 07:00:00,99.22,99.22,99.195,99.21,394999999.0
2007-10-12 07:01:00,99.22,99.23,99.21,99.21,366300002.0
2007-10-12 07:02:00,99.23,99.23,99.21,99.21,426900000.0
2007-10-12 07:03:00,99.21,99.215,99.195,99.2,945800003.0
2007-10-12 07:04:00,99.2,99.2,99.18,99.18,697599995.0
2007-10-12 07:05:00,99.18,99.18,99.16,99.165,508899997.0
2007-10-12 07:06:00,99.165,99.19,99.16,99.19,780599999.0
2007-10-12 07:07:00,99.19,99.19,99.17,99.18,535799998.0
2007-10-12 07:08:00,99.18,99.19,99.16,99.16,145100000.0
2007-10-12 07:09:00,99.17,99.2,99.15,99.17,864199994.0
2007-10-12 07:10:00,99.17,99.22,99.16,99.22,510299999.0
2007-10-12 07:11:00,99.22,99.22,99.2,99.21,339800001.0
2007-10-12 07:12:00,99.21,99.22,99.2,99.2,189400002.0
2007-10-12 07:13:00,99.2,99.21,99.19,99.2,195800000.0
2007-10-12 07:14:00,99.2,99.21,99.17,99.18,970500000.0
2007-10-12 07:15:00,99.18,99.19,99.18,99.19,358599994.0
2007-10-12 07:16:00,99.18,99.19,99.17,99.18,763099996.0
2007-10-12 07:17:00,99.18,99.18,99.15,99.17,536800000.0
2007-10-12 07:18:00,99.17,99.17,99.15,99.17,677200002.0
2007-10-12 07:19:00,99.17,99.17,99.15,99.16,395400001.0
2007-10-12 07:20:00,99.17,99.19,99.15,99.19,557800003.0
2007-10-12 07:21:00,99.19,99.2,99.17,99.18,693700000.0
2007-10-12 07:22:00,99.18,99.19,99.175,99.175,450000001.0
2007-10-12 07:23:00,99.18,99.2,99.17,99.18,572100000.0
2007-10-12 07:24:00,99.18,99.19,99.175,99.19,319600007.0
2007-10-12 07:25:00,99.19,99.2,99.16,99.185,936199998.0
2007-10-12 07:26:00,99.185,99.19,99.175,99.18,943299991.0
2007-10-12 07:27:00,99.18,99.2,99.18,99.19,346900002.0
2007-10-12 07:28:00,99.19,99.2,99.18,99.19,273700001.0
2007-10-12 07:29:00,99.19,99.19,99.18,99.18,380400008.0
2007-10-12 07:30:00,99.18,99.19,99.17,99.17,240200000.0
2007-10-12 07:31:00,99.17,99.18,99.16,99.17,432900002.0
2007-10-12 07:32:00,99.165,99.17,99.15,99.16,622700005.0
2007-10-12 07:33:00,99.15,99.17,99.145,99.16,200800002.0
2007-10-12 07:34:00,99.17,99.17,99.15,99.16,180499996.0
2007-10-12 07:35:00,99.16,99.17,99.15,99.15,95200000.0
2007-10-12 07:36:00,99.15,99.15,99.14,99.15,181000000.0
2007-10-12 07:37:00,99.15,99.16,99.13,99.14,508200000.0
2007-10-12 07:38:00,99.14,99.15,99.13,99.14,149600001.0
2007-10-12 07:39:00,99.13,99.15,99.12,99.14,610200004.0
2007-10-12 07:40:00,99.14,99.14,99.12,99.13,525700003.0
2007-10-12 07:41:00,99.13,99.14,99.12,99.12,146200000.0
2007-10-12 07:42:00,99.12,99.14,99.115,99.13,480800001.0
2007-10-12 07:43:00,99.13,99.15,99.12,99.14,323600000.0
2007-10-12 07:44:00,99.14,99.15,99.12,99.12,260800000.0
2007-10-12 07:45:00,99.12,99.12,99.1,99.11,520700000.0
2007-10-12 07:46:00,99.12,99.12,99.105,99.105,104800000.0
2007-10-12 07:47:00,99.12,99.12,99.1,99.12,265400000.0
2007-10-12 07:48:00,99.12,99.14,99.1,99.14,308000002.0
2007-10-12 07:49:00,99.14,99.17,99.14,99.17,177400000.0
2007-10-12 07:50:00,99.17,99.2,99.17,99.2,315300002.0
2007-10-12 07:51:00,99.19,99.2,99.17,99.19,539000002.0
2007-10-12 07:52:00,99.17,99.18,99.145,99.17,410700004.0
2007-10-12 07:53:00,99.17,99.18,99.16,99.18,351899998.0
2007-10-12 07:54:00,99.18,99.18,99.17,99.17,123200000.0
2007-10-12 07:55:00,99.17,99.18,99.17,99.17,137200000.0
2007-10-12 07:56:00,99.17,99.17,99.15,99.16,202999999.0
2007-10-12 07:57:00,99.16,99.17,99.14,99.16,530400003.0
2007-10-12 07:58:00,99.17,99.18,99.16,99.16,394399999.0
2007-10-12 07:59:00,99.16,99.16,99.15,99.16,129600000.0
2007-10-12 08:00:00,99.16,99.17,99.15,99.17,253200000.0
2007-10-12 08:01:00,99.17,99.17,99.12,99.15,738700004.0
2007-10-12 08:02:00,99.15,99.15,99.12,99.13,677600000.0
2007-10-12 08:03:00,99.14,99.14,99.1,99.11,1115300003.0
2007-10-12 08:04:00,99.11,99.12,99.09,99.12,443400000.0
2007-10-12 08:05:00,99.12,99.12,99.1,99.1,388500001.0
2007-10-12 08:06:00,99.1,99.12,99.095,99.1,437999999.0
2007-10-12 08:07:00,99.1,99.12,99.1,99.11,239600000.0
2007-10-12 08:08:00,99.11,99.13,99.09,99.13,543800000.0
2007-10-12 08:09:00,99.11,99.14,99.11,99.13,580200000.0
2007-10-12 08:10:00,99.13,99.13,99.105,99.105,267699999.0
2007-10-12 08:11:00,99.1,99.13,99.1,99.11,749999998.0
2007-10-12 08:12:00,99.12,99.12,99.1,99.11,512800002.0
2007-10-12 08:13:00,99.105,99.11,99.06,99.08,1371800003.0
2007-10-12 08:14:00,99.08,99.1,99.07,99.075,1050100006.0
2007-10-12 08:15:00,99.08,99.09,99.06,99.06,1267700012.0
2007-10-12 08:16:00,99.07,99.1,99.05,99.09,1518099991.0
2007-10-12 08:17:00,99.085,99.09,99.06,99.06,1826099964.0
2007-10-12 08:18:00,99.07,99.08,99.05,99.07,1363199988.0
2007-10-12 08:19:00,99.07,99.09,99.06,99.08,1186099994.0
2007-10-12 08:20:00,99.08,99.09,99.07,99.09,722199998.0
2007-10-12 08:21:00,99.09,99.11,99.08,99.09,557399999.0
2007-10-12 08:22:00,99.09,99.11,99.08,99.1,826399999.0
2007-10-12 08:23:00,99.1,99.13,99.09,99.13,1494999994.0
2007-10-12 08:24:00,99.13,99.13,99.1,99.11,637199996.0
2007-10-12 08:25:00,99.11,99.12,99.1,99.12,616199999.0
2007-10-12 08:26:00,99.12,99.14,99.1,99.12,1785199997.0
2007-10-12 08:27:00,99.12,99.13,99.1,99.11,1836099995.0
2007-10-12 08:28:00,99.1,99.11,99.08,99.11,573199999.0
2007-10-12 08:29:00,99.1,99.13,99.1,99.13,573199999.0
2007-10-12 08:30:00,99.135,99.135,99.1,99.11,573199999.0
2007-10-12 08:31:00,99.11,99.11,99.09,99.09,579400001.0
2007-10-12 08:32:00,99.09,99.1,99.09,99.1,308000000.0
2007-10-12 08:33:00,99.1,99.12,99.09,99.1,1584299982.0
2007-10-12 08:34:00,99.1,99.1,99.07,99.07,1370099995.0
2007-10-12 08:35:00,99.07,99.08,99.06,99.08,388800000.0
2007-10-12 08:36:00,99.08,99.08,99.06,99.06,780599994.0
2007-10-12 08:37:00,99.07,99.07,99.04,99.07,510699998.0
2007-10-12 08:38:00,99.06,99.1,99.05,99.1,1332599997.0
2007-10-12 08:39:00,99.1,99.11,99.07,99.09,826599996.0
2007-10-12 08:40:00,99.09,99.11,99.08,99.095,619000001.0
2007-10-12 08:41:00,99.11,99.11,99.06,99.095,1449700004.0
2007-10-12 08:42:00,99.095,99.15,99.085,99.15,1047100001.0
2007-10-12 08:43:00,99.15,99.15,99.12,99.15,1180800007.0
2007-10-12 08:44:00,99.15,99.15,99.115,99.12,1575499999.0
2007-10-12 08:45:00,99.12,99.13,99.1,99.11,895300005.0
2007-10-12 08:46:00,99.11,99.14,99.1,99.135,1109100000.0
2007-10-12 08:47:00,99.135,99.14,99.1,99.11,546200001.0
2007-10-12 08:48:00,99.11,99.18,99.11,99.15,1354700005.0
2007-10-12 08:49:00,99.15,99.18,99.15,99.16,1863700002.0
2007-10-12 08:50:00,99.16,99.21,99.16,99.21,1825800000.0
2007-10-12 08:51:00,99.21,99.23,99.21,99.21,1774700000.0
2007-10-12 08:52:00,99.21,99.25,99.21,99.24,1774700000.0
2007-10-12 08:53:00,99.24,99.26,99.23,99.25,1868100014.0
2007-10-12 08:54:00,99.25,99.255,99.24,99.25,1424399994.0
2007-10-12 08:55:00,99.25,99.25,99.23,99.235,1008499998.0
2007-10-12 08:56:00,99.24,99.24,99.21,99.22,1189299990.0
2007-10-12 08:57:00,99.22,99.25,99.215,99.23,1388799993.0
2007-10-12 08:58:00,99.23,99.25,99.23,99.24,520800000.0
2007-10-12 08:59:00,99.24,99.25,99.195,99.21,837499997.0
2007-10-12 09:00:00,99.2,99.2,99.16,99.16,785700001.0
2007-10-12 09:01:00,99.16,99.18,99.14,99.14,1636899998.0
2007-10-12 09:02:00,99.14,99.17,99.14,99.17,506200000.0
2007-10-12 09:03:00,99.17,99.17,99.125,99.13,953800002.0
2007-10-12 09:04:00,99.14,99.15,99.115,99.12,917399994.0
2007-10-12 09:05:00,99.11,99.145,99.11,99.14,703000000.0
2007-10-12 09:06:00,99.14,99.15,99.14,99.15,370500000.0
2007-10-12 09:07:00,99.14,99.15,99.11,99.12,401899999.0
2007-10-12 09:08:00,99.12,99.13,99.09,99.11,772800000.0
2007-10-12 09:09:00,99.11,99.12,99.07,99.08,967199997.0
2007-10-12 09:10:00,99.08,99.09,99.055,99.09,1610199989.0
2007-10-12 09:11:00,99.1,99.13,99.1,99.1,1498300001.0
2007-10-12 09:12:00,99.1,99.12,99.085,99.11,1498300001.0
2007-10-12 09:13:00,99.11,99.11,99.1,99.11,1175599984.0
2007-10-12 09:14:00,99.11,99.12,99.09,99.1,1062199992.0
2007-10-12 09:15:00,99.1,99.1,99.055,99.09,1416100001.0
2007-10-12 09:16:00,99.07,99.08,99.05,99.08,1679400002.0
2007-10-12 09:17:00,99.08,99.085,99.06,99.08,1679400002.0
2007-10-12 09:18:00,99.08,99.13,99.065,99.13,951399994.0
2007-10-12 09:19:00,99.12,99.12,99.09,99.1,758000001.0
2007-10-12 09:20:00,99.1,99.12,99.09,99.12,991200006.0
2007-10-12 09:21:00,99.11,99.14,99.11,99.14,1348400007.0
2007-10-12 09:22:00,99.14,99.15,99.14,99.145,970299995.0
2007-10-12 09:23:00,99.145,99.18,99.145,99.16,856400000.0
2007-10-12 09:24:00,99.16,99.19,99.14,99.19,1142499995.0
2007-10-12 09:25:00,99.18,99.21,99.17,99.21,349299998.0
2007-10-12 09:26:00,99.21,99.27,99.21,99.25,1860000007.0
2007-10-12 09:27:00,99.25,99.27,99.24,99.25,1277400003.0
2007-10-12 09:28:00,99.25,99.265,99.22,99.23,1313600001.0
2007-10-12 09:29:00,99.23,99.25,99.215,99.22,1338399993.0
2007-10-12 09:30:00,99.22,99.23,99.21,99.21,956800003.0
2007-10-12 09:31:00,99.21,99.23,99.2,99.21,1890500001.0
2007-10-12 09:32:00,99.2,99.23,99.2,99.215,423300000.0
2007-10-12 09:33:00,99.22,99.24,99.21,99.225,807499996.0
2007-10-12 09:34:00,99.225,99.25,99.225,99.24,237499999.0
2007-10-12 09:35:00,99.24,99.24,99.21,99.225,749399997.0
2007-10-12 09:36:00,99.23,99.3,99.22,99.29,732799996.0
2007-10-12 09:37:00,99.29,99.3,99.27,99.3,528800000.0
2007-10-12 09:38:00,99.29,99.335,99.27,99.325,1536799993.0
2007-10-12 09:39:00,99.325,99.33,99.29,99.29,1500199983.0
2007-10-12 09:40:00,99.3,99.33,99.28,99.32,1655699992.0
2007-10-12 09:41:00,99.32,99.33,99.3,99.325,808700008.0
2007-10-12 09:42:00,99.325,99.33,99.3,99.3,1168399995.0
2007-10-12 09:43:00,99.3,99.32,99.3,99.31,1193599999.0
2007-10-12 09:44:00,99.3,99.31,99.27,99.28,2139500001.0
2007-10-12 09:45:00,99.28,99.29,99.22,99.22,1345199999.0
2007-10-12 09:46:00,99.225,99.28,99.22,99.27,1029199995.0
2007-10-12 09:47:00,99.27,99.27,99.24,99.26,870799999.0
2007-10-12 09:48:00,99.26,99.27,99.23,99.24,576800000.0
2007-10-12 09:49:00,99.25,99.25,99.24,99.25,552000000.0
2007-10-12 09:50:00,99.25,99.26,99.24,99.24,515999998.0
2007-10-12 09:51:00,99.24,99.26,99.23,99.25,1097899994.0
2007-10-12 09:52:00,99.3,99.3,99.29,99.295,625599998.0
2007-10-12 09:53:00,99.29,99.3,99.27,99.29,1027799995.0
2007-10-12 09:54:00,99.29,99.3,99.26,99.26,1750900025.0
2007-10-12 09:55:00,99.27,99.29,99.26,99.26,1394800000.0
2007-10-12 09:56:00,99.26,99.27,99.215,99.23,896299999.0
2007-10-12 09:57:00,99.23,99.23,99.2,99.215,765999992.0
2007-10-12 09:58:00,99.215,99.27,99.215,99.27,873700005.0
2007-10-12 09:59:00,99.26,99.29,99.22,99.22,893100010.0
2007-10-12 10:00:00,99.22,99.25,99.21,99.22,1146799994.0
2007-10-12 10:01:00,99.22,99.24,99.21,99.22,1235799998.0
2007-10-12 10:02:00,99.21,99.24,99.21,99.24,682700001.0
2007-10-12 10:03:00,99.24,99.24,99.21,99.24,705499999.0
2007-10-12 10:04:00,99.23,99.25,99.23,99.24,772900000.0
2007-10-12 10:05:00,99.24,99.25,99.24,99.25,330500000.0
2007-10-12 10:06:00,99.24,99.25,99.24,99.25,563300005.0
2007-10-12 10:07:00,99.25,99.26,99.22,99.24,1715099993.0
2007-10-12 10:08:00,99.23,99.25,99.22,99.22,1272199989.0
2007-10-12 10:09:00,99.22,99.24,99.2,99.2,908599997.0
2007-10-12 10:10:00,99.2,99.21,99.18,99.19,1356500007.0
2007-10-12 10:11:00,99.19,99.2,99.16,99.175,447599998.0
2007-10-12 10:12:00,99.18,99.19,99.16,99.165,596400002.0
2007-10-12 10:13:00,99.17,99.17,99.15,99.17,1271100006.0
2007-10-12 10:14:00,99.16,99.19,99.16,99.16,1129500006.0
2007-10-12 10:15:00,99.16,99.17,99.13,99.13,1037500001.0
2007-10-12 10:16:00,99.13,99.14,99.1,99.1,1248800001.0
2007-10-12 10:17:00,99.11,99.13,99.1,99.12,1156599998.0
2007-10-12 10:18:00,99.12,99.13,99.09,99.1,1559900007.0
2007-10-12 10:19:00,99.1,99.11,99.09,99.1,926700003.0
2007-10-12 10:20:00,99.1,99.11,99.08,99.11,594699997.0
2007-10-12 10:21:00,99.11,99.11,99.065,99.09,890399989.0
2007-10-12 10:22:00,99.08,99.11,99.07,99.1,552000001.0
2007-10-12 10:23:00,99.1,99.11,99.09,99.11,477599999.0
2007-10-12 10:24:00,99.11,99.11,99.085,99.09,247700002.0
2007-10-12 10:25:00,99.1,99.14,99.1,99.14,655199995.0
2007-10-12 10:26:00,99.12,99.14,99.12,99.13,487200000.0
2007-10-12 10:27:00,99.13,99.135,99.115,99.13,144000000.0
2007-10-12 10:28:00,99.13,99.14,99.115,99.14,183200000.0
2007-10-12 10:29:00,99.13,99.14,99.11,99.13,602100005.0
2007-10-12 10:30:00,99.13,99.13,99.13,99.13,127200000.0
2007-10-12 10:31:00,99.13,99.13,99.11,99.12,184000000.0
2007-10-12 10:32:00,99.12,99.13,99.11,99.13,548600002.0
2007-10-12 10:33:00,99.12,99.13,99.11,99.13,177999998.0
2007-10-12 10:34:00,99.13,99.13,99.11,99.13,195199998.0
2007-10-12 10:35:00,99.13,99.13,99.11,99.12,424800005.0
2007-10-12 10:36:00,99.12,99.13,99.1,99.1,403999999.0
2007-10-12 10:37:00,99.1,99.1,99.08,99.085,924000002.0
2007-10-12 10:38:00,99.085,99.1,99.07,99.085,707100003.0
2007-10-12 10:39:00,99.07,99.11,99.065,99.1,835399997.0
2007-10-12 10:40:00,99.1,99.11,99.09,99.11,311999999.0
2007-10-12 10:41:00,99.11,99.11,99.07,99.1,868900000.0
2007-10-12 10:42:00,99.1,99.1,99.09,99.1,187899997.0
2007-10-12 10:43:00,99.1,99.1,99.07,99.09,635500004.0
2007-10-12 10:44:00,99.1,99.11,99.09,99.11,144800000.0
2007-10-12 10:45:00,99.11,99.12,99.1,99.11,330400000.0
2007-10-12 10:46:00,99.11,99.15,99.11,99.14,536000000.0
2007-10-12 10:47:00,99.15,99.155,99.13,99.14,967900003.0
2007-10-12 10:48:00,99.14,99.15,99.12,99.13,526400001.0
2007-10-12 10:49:00,99.13,99.15,99.12,99.15,857899987.0
2007-10-12 10:50:00,99.14,99.16,99.13,99.15,1461600011.0
2007-10-12 10:51:00,99.16,99.17,99.15,99.15,810799997.0
2007-10-12 10:52:00,99.15,99.16,99.15,99.16,817300001.0
2007-10-12 10:53:00,99.155,99.22,99.155,99.22,1017699999.0
2007-10-12 10:54:00,99.21,99.22,99.2,99.215,1919800011.0
2007-10-12 10:55:00,99.215,99.22,99.19,99.2,1169199996.0
2007-10-12 10:56:00,99.2,99.23,99.2,99.21,1242799996.0
2007-10-12 10:57:00,99.21,99.23,99.205,99.22,964500002.0
2007-10-12 10:58:00,99.22,99.22,99.19,99.205,541599999.0
2007-10-12 10:59:00,99.2,99.23,99.2,99.23,823199998.0
2007-10-12 11:00:00,99.23,99.25,99.21,99.25,1280400007.0
2007-10-12 11:01:00,99.24,99.26,99.24,99.24,1822199993.0
2007-10-12 11:02:00,99.24,99.255,99.23,99.235,603799998.0
2007-10-12 11:03:00,99.24,99.25,99.23,99.24,1782900004.0
2007-10-12 11:04:00,99.24,99.245,99.2,99.21,1205499999.0
2007-10-12 11:05:00,99.205,99.225,99.2,99.205,1110699999.0
2007-10-12 11:06:00,99.21,99.21,99.19,99.2,224800005.0
2007-10-12 11:07:00,99.2,99.2,99.185,99.19,390800001.0
2007-10-12 11:08:00,99.195,99.21,99.185,99.185,616499996.0
2007-10-12 11:09:00,99.19,99.23,99.19,99.22,725900005.0
2007-10-12 11:10:00,99.215,99.25,99.215,99.23,1146699997.0
2007-10-12 11:11:00,99.24,99.25,99.2,99.2,1046100010.0
2007-10-12 11:12:00,99.2,99.23,99.2,99.22,920500003.0
2007-10-12 11:13:00,99.22,99.25,99.22,99.25,1112700006.0
2007-10-12 11:14:00,99.25,99.26,99.225,99.24,1072599997.0
2007-10-12 11:15:00,99.24,99.25,99.22,99.25,1365800003.0
2007-10-12 11:16:00,99.25,99.25,99.24,99.25,358700002.0
2007-10-12 11:17:00,99.25,99.25,99.21,99.22,1602400000.0
2007-10-12 11:18:00,99.23,99.25,99.22,99.22,1285599996.0
2007-10-12 11:19:00,99.22,99.23,99.19,99.21,1106000005.0
2007-10-12 11:20:00,99.21,99.22,99.19,99.2,1000699996.0
2007-10-12 11:21:00,99.2,99.21,99.19,99.2,399200001.0
2007-10-12 11:22:00,99.2,99.21,99.2,99.21,376800000.0
2007-10-12 11:23:00,99.21,99.21,99.2,99.21,580000003.0
2007-10-12 11:24:00,99.21,99.21,99.18,99.18,793600002.0
2007-10-12 11:25:00,99.19,99.19,99.16,99.19,847500006.0
2007-10-12 11:26:00,99.19,99.21,99.19,99.21,711200000.0
2007-10-12 11:27:00,99.21,99.21,99.19,99.2,641599998.0
2007-10-12 11:28:00,99.2,99.21,99.18,99.21,1091400011.0
2007-10-12 11:29:00,99.21,99.22,99.2,99.21,1069200002.0
2007-10-12 11:30:00,99.21,99.23,99.2,99.23,968900012.0
2007-10-12 11:31:00,99.22,99.23,99.22,99.22,1688800008.0
2007-10-12 11:32:00,99.22,99.23,99.2,99.21,875699991.0
2007-10-12 11:33:00,99.21,99.21,99.19,99.21,1181900001.0
2007-10-12 11:34:00,99.21,99.21,99.2,99.21,767999996.0
2007-10-12 11:35:00,99.21,99.21,99.2,99.21,391599996.0
2007-10-12 11:36:00,99.21,99.22,99.175,99.19,450800002.0
2007-10-12 11:37:00,99.2,99.23,99.185,99.22,1375100003.0
2007-10-12 11:38:00,99.23,99.23,99.21,99.22,383200000.0
2007-10-12 11:39:00,99.21,99.23,99.21,99.225,469699999.0
2007-10-12 11:40:00,99.22,99.22,99.21,99.21,283200000.0
2007-10-12 11:41:00,99.21,99.23,99.21,99.225,664799999.0
2007-10-12 11:42:00,99.23,99.23,99.21,99.215,1005300002.0
2007-10-12 11:43:00,99.22,99.23,99.2,99.215,594000004.0
2007-10-12 11:44:00,99.22,99.22,99.2,99.22,323899998.0
2007-10-12 11:45:00,99.22,99.24,99.2,99.22,986099999.0
2007-10-12 11:46:00,99.23,99.24,99.19,99.2,608700007.0
2007-10-12 11:47:00,99.2,99.21,99.19,99.19,418199997.0
2007-10-12 11:48:00,99.19,99.21,99.15,99.16,1335200002.0
2007-10-12 11:49:00,99.16,99.17,99.15,99.16,1203500006.0
2007-10-12 11:50:00,99.16,99.19,99.14,99.18,1362500005.0
2007-10-12 11:51:00,99.18,99.19,99.17,99.18,1509600003.0
2007-10-12 11:52:00,99.18,99.19,99.165,99.17,817600000.0
2007-10-12 11:53:00,99.17,99.18,99.17,99.17,288000001.0
2007-10-12 11:54:00,99.17,99.19,99.15,99.15,1118400002.0
2007-10-12 11:55:00,99.15,99.15,99.13,99.14,573500002.0
2007-10-12 11:56:00,99.15,99.15,99.12,99.13,592800000.0
2007-10-12 11:57:00,99.13,99.16,99.125,99.16,1273500008.0
2007-10-12 11:58:00,99.16,99.16,99.11,99.13,1448200008.0
2007-10-12 11:59:00,99.12,99.13,99.11,99.11,898800000.0
2007-10-12 12:00:00,99.11,99.11,99.06,99.08,944300009.0
2007-10-12 12:01:00,99.08,99.09,99.035,99.06,1938700001.0
2007-10-12 12:02:00,99.05,99.12,99.05,99.1,711200006.0
2007-10-12 12:03:00,99.11,99.11,99.09,99.1,711200006.0
2007-10-12 12:04:00,99.09,99.11,99.09,99.11,1081600001.0
2007-10-12 12:05:00,99.11,99.13,99.11,99.11,879599991.0
2007-10-12 12:06:00,99.115,99.13,99.11,99.12,2024300008.0
2007-10-12 12:07:00,99.12,99.14,99.12,99.13,610800005.0
2007-10-12 12:08:00,99.13,99.13,99.1,99.11,1000899995.0
2007-10-12 12:09:00,99.105,99.12,99.1,99.11,902400003.0
2007-10-12 12:10:00,99.11,99.14,99.11,99.13,1153999993.0
2007-10-12 12:11:00,99.13,99.15,99.12,99.15,667500000.0
2007-10-12 12:12:00,99.15,99.15,99.15,99.15,356000000.0
2007-10-12 12:13:00,99.15,99.16,99.15,99.16,215199999.0
2007-10-12 12:14:00,99.16,99.16,99.14,99.145,853200003.0
2007-10-12 12:15:00,99.14,99.15,99.14,99.14,644800012.0
2007-10-12 12:16:00,99.14,99.18,99.14,99.18,289100000.0
2007-10-12 12:17:00,99.17,99.175,99.16,99.16,603199998.0
2007-10-12 12:18:00,99.16,99.17,99.16,99.16,360400000.0
2007-10-12 12:19:00,99.16,99.18,99.15,99.18,652300001.0
2007-10-12 12:20:00,99.18,99.18,99.17,99.17,250399998.0
2007-10-12 12:21:00,99.17,99.18,99.17,99.18,84000001.0
2007-10-12 12:22:00,99.18,99.18,99.15,99.16,460000000.0
2007-10-12 12:23:00,99.16,99.17,99.15,99.16,436399999.0
2007-10-12 12:24:00,99.16,99.195,99.16,99.19,529199998.0
2007-10-12 12:25:00,99.19,99.2,99.19,99.19,149600000.0
2007-10-12 12:26:00,99.19,99.2,99.19,99.19,196000000.0
2007-10-12 12:27:00,99.19,99.22,99.19,99.205,312499998.0
2007-10-12 12:28:00,99.21,99.22,99.195,99.2,417200004.0
2007-10-12 12:29:00,99.2,99.22,99.2,99.215,657599997.0
2007-10-12 12:30:00,99.22,99.25,99.21,99.24,856200003.0
2007-10-12 12:31:00,99.25,99.25,99.21,99.21,270399999.0
2007-10-12 12:32:00,99.21,99.22,99.205,99.22,671999997.0
2007-10-12 12:33:00,99.22,99.22,99.19,99.2,220800001.0
2007-10-12 12:34:00,99.2,99.22,99.2,99.21,260000000.0
2007-10-12 12:35:00,99.21,99.22,99.19,99.2,695999998.0
2007-10-12 12:36:00,99.2,99.22,99.19,99.22,1133299995.0
2007-10-12 12:37:00,99.21,99.24,99.21,99.24,313599999.0
2007-10-12 12:38:00,99.24,99.245,99.22,99.23,506400000.0
2007-10-12 12:39:00,99.23,99.23,99.21,99.21,757199999.0
2007-10-12 12:40:00,99.2,99.22,99.2,99.21,392399999.0
2007-10-12 12:41:00,99.21,99.23,99.21,99.225,527099997.0
2007-10-12 12:42:00,99.22,99.225,99.19,99.19,382400000.0
2007-10-12 12:43:00,99.19,99.21,99.19,99.19,303199999.0
2007-10-12 12:44:00,99.19,99.2,99.18,99.19,994000004.0
2007-10-12 12:45:00,99.19,99.21,99.18,99.21,1019500002.0
2007-10-12 12:46:00,99.21,99.21,99.19,99.2,535000000.0
2007-10-12 12:47:00,99.21,99.215,99.21,99.215,193600000.0
2007-10-12 12:48:00,99.215,99.22,99.2,99.21,310499998.0
2007-10-12 12:49:00,99.21,99.22,99.205,99.205,216700000.0
2007-10-12 12:50:00,99.205,99.21,99.2,99.21,131800001.0
2007-10-12 12:51:00,99.21,99.22,99.21,99.22,202100000.0
2007-10-12 12:52:00,99.2,99.22,99.2,99.22,233600001.0
2007-10-12 12:53:00,99.22,99.25,99.22,99.25,182400000.0
2007-10-12 12:54:00,99.25,99.25,99.24,99.25,339200001.0
2007-10-12 12:55:00,99.25,99.26,99.24,99.26,673600004.0
2007-10-12 12:56:00,99.26,99.29,99.25,99.28,414199999.0
2007-10-12 12:57:00,99.28,99.28,99.25,99.26,301500003.0
2007-10-12 12:58:00,99.25,99.27,99.24,99.27,1193800000.0
2007-10-12 12:59:00,99.27,99.29,99.26,99.28,1142799985.0
2007-10-12 13:00:00,99.28,99.285,99.25,99.25,848799998.0
2007-10-12 13:01:00,99.25,99.25,99.24,99.25,369500007.0
2007-10-12 13:02:00,99.25,99.26,99.23,99.25,664000000.0
2007-10-12 13:03:00,99.24,99.25,99.23,99.24,326300002.0
2007-10-12 13:04:00,99.24,99.25,99.23,99.23,594800006.0
2007-10-12 13:05:00,99.23,99.25,99.22,99.24,235200001.0
2007-10-12 13:06:00,99.23,99.24,99.23,99.23,294400003.0
2007-10-12 13:07:00,99.23,99.23,99.22,99.22,842400009.0
2007-10-12 13:08:00,99.23,99.25,99.22,99.23,757299999.0
2007-10-12 13:09:00,99.25,99.25,99.21,99.22,1013900021.0
2007-10-12 13:10:00,99.22,99.24,99.22,99.23,579200011.0
2007-10-12 13:11:00,99.23,99.25,99.23,99.23,495200006.0
2007-10-12 13:12:00,99.23,99.24,99.21,99.23,1156500004.0
2007-10-12 13:13:00,99.23,99.24,99.23,99.23,664000004.0
2007-10-12 13:14:00,99.23,99.24,99.21,99.21,524799998.0
2007-10-12 13:15:00,99.21,99.23,99.2,99.21,949800001.0
2007-10-12 13:16:00,99.22,99.22,99.2,99.2,912500000.0
2007-10-12 13:17:00,99.2,99.22,99.195,99.21,485799997.0
2007-10-12 13:18:00,99.21,99.22,99.18,99.19,621600002.0
2007-10-12 13:19:00,99.19,99.19,99.17,99.18,1178800004.0
2007-10-12 13:20:00,99.18,99.18,99.13,99.13,1376099995.0
2007-10-12 13:21:00,99.14,99.15,99.13,99.14,1194399999.0
2007-10-12 13:22:00,99.14,99.14,99.12,99.13,910599998.0
2007-10-12 13:23:00,99.125,99.15,99.11,99.13,1581099998.0
2007-10-12 13:24:00,99.13,99.14,99.11,99.12,1176100006.0
2007-10-12 13:25:00,99.12,99.14,99.105,99.115,912099996.0
2007-10-12 13:26:00,99.11,99.15,99.105,99.15,645600004.0
2007-10-12 13:27:00,99.14,99.14,99.105,99.11,1085599999.0
2007-10-12 13:28:00,99.11,99.12,99.075,99.09,1330599997.0
2007-10-12 13:29:00,99.09,99.1,99.08,99.1,1235999989.0
2007-10-12 13:30:00,99.09,99.11,99.09,99.09,643199999.0
2007-10-12 13:31:00,99.09,99.105,99.08,99.1,886299999.0
2007-10-12 13:32:00,99.09,99.11,99.085,99.09,643700003.0
2007-10-12 13:33:00,99.09,99.1,99.07,99.08,1022100003.0
2007-10-12 13:34:00,99.09,99.12,99.08,99.11,995299992.0
2007-10-12 13:35:00,99.11,99.12,99.09,99.1,470400002.0
2007-10-12 13:36:00,99.095,99.13,99.09,99.12,1254299995.0
2007-10-12 13:37:00,99.12,99.13,99.11,99.12,967199998.0
2007-10-12 13:38:00,99.13,99.13,99.105,99.12,586299995.0
2007-10-12 13:39:00,99.115,99.13,99.11,99.11,308799999.0
2007-10-12 13:40:00,99.11,99.12,99.11,99.11,350399998.0
2007-10-12 13:41:00,99.11,99.11,99.09,99.09,556400009.0
2007-10-12 13:42:00,99.09,99.1,99.08,99.09,318400001.0
2007-10-12 13:43:00,99.09,99.09,99.08,99.08,413600001.0
2007-10-12 13:44:00,99.08,99.09,99.07,99.075,1002499999.0
2007-10-12 13:45:00,99.09,99.09,99.07,99.07,972900000.0
2007-10-12 13:46:00,99.07,99.07,99.04,99.06,2135599997.0
2007-10-12 13:47:00,99.06,99.06,99.03,99.04,1477299995.0
2007-10-12 13:48:00,99.04,99.05,99.03,99.04,208800000.0
2007-10-12 13:49:00,99.04,99.05,99.005,99.01,949000003.0
2007-10-12 13:50:00,99.01,99.03,98.93,98.96,1676999999.0
2007-10-12 13:51:00,98.96,98.98,98.93,98.96,1235600009.0
2007-10-12 13:52:00,98.96,98.98,98.94,98.97,530399999.0
2007-10-12 13:53:00,98.97,98.97,98.935,98.94,1354099995.0
2007-10-12 13:54:00,98.94,98.97,98.94,98.96,819700001.0
2007-10-12 13:55:00,98.97,98.98,98.95,98.955,416800000.0
2007-10-12 13:56:00,98.955,98.98,98.955,98.98,273600000.0
2007-10-12 13:57:00,98.97,98.97,98.94,98.95,881800005.0
2007-10-12 13:58:00,98.95,98.985,98.95,98.95,438399999.0
2007-10-12 13:59:00,98.95,98.98,98.935,98.96,874500000.0
2007-10-12 14:00:00,98.97,98.98,98.95,98.96,521599999.0
2007-10-12 14:01:00,98.96,98.99,98.955,98.98,1033599990.0
2007-10-12 14:02:00,98.99,99.0,98.98,99.0,131100000.0
2007-10-12 14:03:00,99.0,99.01,98.99,98.99,130400000.0
2007-10-12 14:04:00,98.99,99.01,98.98,98.99,252100002.0
2007-10-12 14:05:00,98.99,99.01,98.97,98.975,320800004.0
2007-10-12 14:06:00,98.97,99.03,98.97,99.03,1252000010.0
2007-10-12 14:07:00,99.02,99.06,99.015,99.03,548000005.0
2007-10-12 14:08:00,99.03,99.07,99.03,99.07,758399999.0
2007-10-12 14:09:00,99.07,99.07,99.03,99.03,1093600001.0
2007-10-12 14:10:00,99.03,99.05,99.025,99.03,744200003.0
2007-10-12 14:11:00,99.03,99.06,99.03,99.06,468800002.0
2007-10-12 14:12:00,99.06,99.07,99.04,99.06,741600003.0
2007-10-12 14:13:00,99.06,99.09,99.06,99.07,648499997.0
2007-10-12 14:14:00,99.07,99.08,99.05,99.07,487500005.0
2007-10-12 14:15:00,99.07,99.1,99.07,99.09,620000001.0
2007-10-12 14:16:00,99.09,99.105,99.08,99.09,743599997.0
2007-10-12 14:17:00,99.08,99.1,99.08,99.09,788900014.0
2007-10-12 14:18:00,99.09,99.11,99.09,99.095,594399997.0
2007-10-12 14:19:00,99.095,99.12,99.08,99.09,1794400014.0
2007-10-12 14:20:00,99.095,99.11,99.07,99.08,2070200032.0
2007-10-12 14:21:00,99.08,99.09,99.04,99.04,796000002.0
2007-10-12 14:22:00,99.04,99.04,99.02,99.03,1148200012.0
2007-10-12 14:23:00,99.04,99.07,99.03,99.05,1274100003.0
2007-10-12 14:24:00,99.05,99.06,99.045,99.06,853200002.0
2007-10-12 14:25:00,99.05,99.08,99.04,99.08,1485500011.0
2007-10-12 14:26:00,99.08,99.13,99.06,99.13,1672900001.0
2007-10-12 14:27:00,99.13,99.14,99.115,99.13,840599997.0
2007-10-12 14:28:00,99.13,99.17,99.11,99.16,1195599999.0
2007-10-12 14:29:00,99.16,99.16,99.11,99.12,1373599997.0
2007-10-12 14:30:00,99.11,99.15,99.04,99.1,997600000.0
2007-10-12 14:31:00,99.1,99.13,99.08,99.13,1267999997.0
2007-10-12 14:32:00,99.13,99.22,99.12,99.21,1679600010.0
2007-10-12 14:33:00,99.195,99.2,99.16,99.17,1194400004.0
2007-10-12 14:34:00,99.17,99.17,99.09,99.09,1410500007.0
2007-10-12 14:35:00,99.09,99.11,99.05,99.07,1743000012.0
2007-10-12 14:36:00,99.08,99.08,99.02,99.04,1759700007.0
2007-10-12 14:37:00,99.02,99.05,99.01,99.05,1759700007.0
2007-10-12 14:38:00,99.07,99.07,99.03,99.05,1759700007.0
2007-10-12 14:39:00,99.05,99.07,99.04,99.05,2021000014.0
2007-10-12 14:40:00,99.05,99.15,99.045,99.14,1958900002.0
2007-10-12 14:41:00,99.14,99.21,99.11,99.18,1943100009.0
2007-10-12 14:42:00,99.18,99.2,99.16,99.2,1983600016.0
2007-10-12 14:43:00,99.23,99.27,99.22,99.22,1983600016.0
2007-10-12 14:44:00,99.23,99.24,99.19,99.21,2124100028.0
2007-10-12 14:45:00,99.2,99.32,99.2,99.295,1949499996.0
2007-10-12 14:46:00,99.29,99.35,99.29,99.33,1262400000.0
2007-10-12 14:47:00,99.34,99.34,99.3,99.3,1262400000.0
2007-10-12 14:48:00,99.3,99.34,99.3,99.32,1699200001.0
2007-10-12 14:49:00,99.32,99.34,99.31,99.33,1574000003.0
2007-10-12 14:50:00,99.33,99.33,99.28,99.28,1922600008.0
2007-10-12 14:51:00,99.3,99.3,99.255,99.27,1703100022.0
2007-10-12 14:52:00,99.26,99.27,99.22,99.25,998400007.0
2007-10-12 14:53:00,99.25,99.26,99.235,99.25,828800004.0
2007-10-12 14:54:00,99.25,99.25,99.195,99.24,662399997.0
2007-10-12 14:55:00,99.24,99.26,99.21,99.24,1590999998.0
2007-10-12 14:56:00,99.24,99.26,99.24,99.25,643200007.0
2007-10-12 14:57:00,99.25,99.26,99.24,99.26,671200000.0
2007-10-12 14:58:00,99.25,99.25,99.19,99.19,1512899999.0
2007-10-12 14:59:00,99.19,99.23,99.19,99.22,2105699999.0
2007-10-12 15:00:00,99.21,99.24,99.21,99.23,1457100001.0
2007-10-12 15:01:00,99.23,99.25,99.22,99.24,1857200010.0
2007-10-12 15:02:00,99.24,99.3,99.23,99.3,1455700009.0
2007-10-12 15:03:00,99.31,99.33,99.29,99.29,1455700009.0
2007-10-12 15:04:00,99.29,99.3,99.26,99.27,1041200007.0
2007-10-12 15:05:00,99.27,99.27,99.24,99.26,465599999.0
2007-10-12 15:06:00,99.26,99.27,99.24,99.24,465599999.0
2007-10-12 15:07:00,99.24,99.25,99.21,99.23,812399998.0
2007-10-12 15:08:00,99.23,99.27,99.23,99.26,1310000005.0
2007-10-12 15:09:00,99.27,99.29,99.25,99.275,1627000003.0
2007-10-12 15:10:00,99.27,99.28,99.25,99.25,1065599997.0
2007-10-12 15:11:00,99.25,99.26,99.235,99.25,1554899986.0
2007-10-12 15:12:00,99.25,99.25,99.2,99.21,1005599994.0
2007-10-12 15:13:00,99.21,99.23,99.21,99.23,1020900002.0
2007-10-12 15:14:00,99.23,99.24,99.22,99.24,945600007.0
2007-10-12 15:15:00,99.24,99.25,99.22,99.22,632000002.0
2007-10-12 15:16:00,99.22,99.25,99.21,99.23,1409300021.0
2007-10-12 15:17:00,99.23,99.24,99.21,99.21,832200002.0
2007-10-12 15:18:00,99.21,99.24,99.21,99.23,1358000000.0
2007-10-12 15:19:00,99.23,99.24,99.21,99.22,1180200012.0
2007-10-12 15:20:00,99.21,99.22,99.2,99.21,416800000.0
2007-10-12 15:21:00,99.21,99.23,99.21,99.22,367199999.0
2007-10-12 15:22:00,99.22,99.22,99.17,99.18,1134000002.0
2007-10-12 15:23:00,99.18,99.19,99.16,99.16,1380800003.0
2007-10-12 15:24:00,99.16,99.21,99.15,99.21,661700001.0
2007-10-12 15:25:00,99.21,99.21,99.17,99.18,1126799994.0
2007-10-12 15:26:00,99.18,99.18,99.16,99.17,1093099996.0
2007-10-12 15:27:00,99.17,99.19,99.17,99.19,851000018.0
2007-10-12 15:28:00,99.18,99.2,99.17,99.18,752400004.0
2007-10-12 15:29:00,99.19,99.19,99.11,99.14,1113599998.0
2007-10-12 15:30:00,99.13,99.14,99.12,99.14,588000002.0
2007-10-12 15:31:00,99.14,99.15,99.11,99.12,1098800002.0
2007-10-12 15:32:00,99.12,99.12,99.09,99.11,1527100007.0
2007-10-12 15:33:00,99.1,99.14,99.09,99.12,1602000002.0
2007-10-12 15:34:00,99.12,99.12,99.1,99.11,1276299999.0
2007-10-12 15:35:00,99.11,99.12,99.07,99.08,973200003.0
2007-10-12 15:36:00,99.07,99.09,99.06,99.08,1600800005.0
2007-10-12 15:37:00,99.08,99.11,99.08,99.11,1077600001.0
2007-10-12 15:38:00,99.11,99.11,99.05,99.06,1538700005.0
2007-10-12 15:39:00,99.07,99.1,99.06,99.09,337099999.0
2007-10-12 15:40:00,99.09,99.13,99.08,99.12,1259000000.0
2007-10-12 15:41:00,99.11,99.14,99.11,99.13,693199999.0
2007-10-12 15:42:00,99.12,99.15,99.11,99.14,820900006.0
2007-10-12 15:43:00,99.14,99.14,99.12,99.12,925300011.0
2007-10-12 15:44:00,99.12,99.15,99.12,99.14,366400002.0
2007-10-12 15:45:00,99.14,99.15,99.12,99.13,796699999.0
2007-10-12 15:46:00,99.13,99.14,99.09,99.1,1261100004.0
2007-10-12 15:47:00,99.1,99.13,99.1,99.12,982100002.0
2007-10-12 15:48:00,99.12,99.14,99.11,99.11,434399998.0
2007-10-12 15:49:00,99.12,99.13,99.1,99.13,1429999987.0
2007-10-12 15:50:00,99.13,99.14,99.11,99.13,1739300008.0
2007-10-12 15:51:00,99.13,99.15,99.13,99.15,533800000.0
2007-10-12 15:52:00,99.15,99.15,99.11,99.13,1249200009.0
2007-10-12 15:53:00,99.13,99.16,99.13,99.14,1026400004.0
2007-10-12 15:54:00,99.14,99.15,99.12,99.14,1466700023.0
2007-10-12 15:55:00,99.14,99.15,99.11,99.14,915099996.0
2007-10-12 15:56:00,99.13,99.14,99.11,99.12,1546899997.0
2007-10-12 15:57:00,99.12,99.14,99.09,99.1,1480700000.0
2007-10-12 15:58:00,99.1,99.11,99.045,99.06,1697300005.0
2007-10-12 15:59:00,99.06,99.1,99.05,99.075,2077399994.0
2007-10-12 16:00:00,99.12,99.15,99.08,99.11,938700001.0
2007-10-12 16:01:00,99.12,99.14,99.08,99.12,938700001.0
2007-10-12 16:02:00,99.105,99.17,99.09,99.15,938700001.0
2007-10-12 16:03:00,99.16,99.175,99.14,99.175,1084400003.0
2007-10-12 16:04:00,99.17,99.18,99.13,99.17,1256899998.0
2007-10-12 16:05:00,99.17,99.17,99.12,99.12,1207999995.0
2007-10-12 16:06:00,99.11,99.14,99.1,99.13,2086099992.0
2007-10-12 16:07:00,99.13,99.14,99.11,99.12,1026399997.0
2007-10-12 16:08:00,99.12,99.125,99.1,99.12,981300005.0
2007-10-12 16:09:00,99.12,99.18,99.12,99.155,1447199991.0
2007-10-12 16:10:00,99.15,99.18,99.15,99.175,620300001.0
2007-10-12 16:11:00,99.17,99.18,99.14,99.15,880800000.0
2007-10-12 16:12:00,99.15,99.18,99.13,99.17,1206400000.0
2007-10-12 16:13:00,99.17,99.19,99.155,99.17,1354200001.0
2007-10-12 16:14:00,99.17,99.18,99.14,99.16,1468999997.0
2007-10-12 16:15:00,99.16,99.21,99.16,99.2,1477599995.0
2007-10-12 16:16:00,99.19,99.2,99.15,99.17,1785199998.0
2007-10-12 16:17:00,99.17,99.19,99.15,99.19,1899699995.0
2007-10-12 16:18:00,99.185,99.19,99.16,99.16,1206799995.0
2007-10-12 16:19:00,99.16,99.17,99.14,99.155,1230099989.0
2007-10-12 16:20:00,99.155,99.17,99.14,99.17,874299999.0
2007-10-12 16:21:00,99.17,99.17,99.12,99.14,1180099994.0
2007-10-12 16:22:00,99.14,99.15,99.14,99.14,499200000.0
2007-10-12 16:23:00,99.14,99.17,99.14,99.16,985899996.0
2007-10-12 16:24:00,99.15,99.16,99.13,99.14,653200001.0
2007-10-12 16:25:00,99.13,99.15,99.13,99.13,839199998.0
2007-10-12 16:26:00,99.13,99.15,99.11,99.14,724900004.0
2007-10-12 16:27:00,99.14,99.16,99.125,99.14,789999999.0
2007-10-12 16:28:00,99.135,99.17,99.135,99.15,659599997.0
2007-10-12 16:29:00,99.16,99.19,99.15,99.18,914399997.0
2007-10-12 16:30:00,99.18,99.2,99.175,99.19,1234600002.0
2007-10-12 16:31:00,99.19,99.21,99.165,99.18,1463299991.0
2007-10-12 16:32:00,99.18,99.19,99.16,99.17,1155000002.0
2007-10-12 16:33:00,99.17,99.2,99.17,99.18,616500000.0
2007-10-12 16:34:00,99.19,99.19,99.16,99.18,959400000.0
2007-10-12 16:35:00,99.18,99.2,99.17,99.18,669600002.0
2007-10-12 16:36:00,99.19,99.19,99.16,99.18,1272799999.0
2007-10-12 16:37:00,99.19,99.19,99.15,99.15,1151399998.0
2007-10-12 16:38:00,99.155,99.16,99.14,99.15,1087500000.0
2007-10-12 16:39:00,99.145,99.15,99.13,99.15,574400000.0
2007-10-12 16:40:00,99.15,99.15,99.12,99.13,1264900006.0
2007-10-12 16:41:00,99.14,99.14,99.12,99.14,313600000.0
2007-10-12 16:42:00,99.13,99.14,99.12,99.13,1185700005.0
2007-10-12 16:43:00,99.14,99.14,99.11,99.14,1449100001.0
2007-10-12 16:44:00,99.14,99.15,99.12,99.12,2134899994.0
2007-10-12 16:45:00,99.14,99.15,99.105,99.11,1441699997.0
2007-10-12 16:46:00,99.11,99.12,99.06,99.06,2092100003.0
2007-10-12 16:47:00,99.06,99.06,99.05,99.05,1721200002.0
2007-10-12 16:48:00,99.05,99.06,99.02,99.025,1624400000.0
2007-10-12 16:49:00,99.025,99.045,99.015,99.02,991099998.0
2007-10-12 16:50:00,99.02,99.02,98.98,99.0,1930600020.0
2007-10-12 16:51:00,99.0,99.02,98.99,98.99,2002699997.0
2007-10-12 16:52:00,98.99,99.06,98.99,99.06,1379599996.0
2007-10-12 16:53:00,99.06,99.06,99.04,99.05,1098899992.0
2007-10-12 16:54:00,99.05,99.06,99.03,99.04,1984399977.0
2007-10-12 16:55:00,99.04,99.04,98.99,99.0,1780499978.0
2007-10-12 16:56:00,99.0,99.04,99.0,99.04,1440799994.0
2007-10-12 16:57:00,99.03,99.05,99.0,99.05,1440799994.0
2007-10-12 16:58:00,99.055,99.1,99.04,99.09,1908299990.0
2007-10-12 16:59:00,99.1,99.15,99.1,99.14,1941599988.0
2007-10-12 17:00:00,99.14,99.14,99.09,99.1,1941599988.0
2007-10-12 17:01:00,99.1,99.14,99.1,99.14,1357999995.0
2007-10-12 17:02:00,99.13,99.16,99.13,99.15,1340500000.0
2007-10-12 17:03:00,99.15,99.18,99.14,99.17,1340500000.0
2007-10-12 17:04:00,99.18,99.18,99.145,99.17,1359000006.0
2007-10-12 17:05:00,99.16,99.18,99.145,99.15,1958700011.0
2007-10-12 17:06:00,99.16,99.2,99.15,99.18,1703499993.0
2007-10-12 17:07:00,99.19,99.21,99.17,99.21,876100006.0
2007-10-12 17:08:00,99.21,99.21,99.18,99.2,897200000.0
2007-10-12 17:09:00,99.2,99.23,99.19,99.2,1394000005.0
2007-10-12 17:10:00,99.21,99.23,99.2,99.21,1394000005.0
2007-10-12 17:11:00,99.21,99.22,99.19,99.2,1135099996.0
2007-10-12 17:12:00,99.21,99.21,99.15,99.155,1480900007.0
2007-10-12 17:13:00,99.16,99.17,99.14,99.14,1748399992.0
2007-10-12 17:14:00,99.15,99.16,99.14,99.145,1748399992.0
2007-10-12 17:15:00,99.15,99.16,99.13,99.14,1113400005.0
2007-10-12 17:16:00,99.14,99.15,99.11,99.125,1999900002.0
2007-10-12 17:17:00,99.12,99.12,99.07,99.07,1745800004.0
2007-10-12 17:18:00,99.07,99.115,99.07,99.1,1145599993.0
2007-10-12 17:19:00,99.1,99.1,99.07,99.08,1733599977.0
2007-10-12 17:20:00,99.08,99.1,99.08,99.095,1801299993.0
2007-10-12 17:21:00,99.1,99.11,99.09,99.1,1076800008.0
2007-10-12 17:22:00,99.1,99.12,99.09,99.105,1841199983.0
2007-10-12 17:23:00,99.1,99.1,99.08,99.08,1956599995.0
2007-10-12 17:24:00,99.08,99.09,99.06,99.08,1449999985.0
2007-10-12 17:25:00,99.08,99.09,99.07,99.08,1753999975.0
2007-10-12 17:26:00,99.08,99.115,99.075,99.1,1737999987.0
2007-10-12 17:27:00,99.105,99.105,99.09,99.1,1263999986.0
2007-10-12 17:28:00,99.1,99.1,99.04,99.04,1417599992.0
2007-10-12 17:29:00,99.02,99.05,99.02,99.05,1856499980.0
2007-10-12 17:30:00,99.05,99.06,99.025,99.045,1856499980.0
2007-10-12 17:31:00,99.05,99.05,99.005,99.03,1271199988.0
2007-10-12 17:32:00,99.03,99.04,99.01,99.04,1307599998.0
2007-10-12 17:33:00,99.04,99.04,98.985,98.99,1548499962.0
2007-10-12 17:34:00,99.0,99.02,98.99,98.99,1529799979.0
2007-10-12 17:35:00,98.995,99.01,98.99,99.01,1529799979.0
2007-10-12 17:36:00,99.01,99.08,99.0,99.08,667200001.0
2007-10-12 17:37:00,99.08,99.09,99.05,99.06,1450399993.0
2007-10-12 17:38:00,99.06,99.07,99.05,99.055,1247999979.0
2007-10-12 17:39:00,99.06,99.06,99.03,99.05,730300006.0
2007-10-12 17:40:00,99.045,99.055,99.03,99.05,863700001.0
2007-10-12 17:41:00,99.04,99.05,99.03,99.03,1374599998.0
2007-10-12 17:42:00,99.02,99.045,99.02,99.03,717899998.0
2007-10-12 17:43:00,99.03,99.04,99.02,99.03,1351799986.0
2007-10-12 17:44:00,99.03,99.05,99.02,99.045,1037100003.0
2007-10-12 17:45:00,99.04,99.09,99.04,99.08,859199993.0
2007-10-12 17:46:00,99.08,99.08,99.07,99.07,1067199991.0
2007-10-12 17:47:00,99.07,99.07,99.05,99.06,809799990.0
2007-10-12 17:48:00,99.06,99.06,99.03,99.06,1022099993.0
2007-10-12 17:49:00,99.06,99.09,99.06,99.08,1727199963.0
2007-10-12 17:50:00,99.09,99.11,99.08,99.1,2055999972.0
2007-10-12 17:51:00,99.1,99.115,99.09,99.105,1409399981.0
2007-10-12 17:52:00,99.105,99.13,99.1,99.13,1306399984.0
2007-10-12 17:53:00,99.13,99.14,99.12,99.125,1184799970.0
2007-10-12 17:54:00,99.125,99.14,99.125,99.13,963999985.0
2007-10-12 17:55:00,99.13,99.14,99.11,99.125,1247800000.0
2007-10-12 17:56:00,99.125,99.15,99.125,99.13,378600000.0
2007-10-12 17:57:00,99.13,99.13,99.12,99.12,586400000.0
2007-10-12 17:58:00,99.12,99.13,99.11,99.13,680800000.0
2007-10-12 17:59:00,99.13,99.13,99.11,99.11,320300000.0
2007-10-12 18:00:00,99.12,99.13,99.09,99.11,930699997.0
2007-10-12 18:01:00,99.11,99.11,99.085,99.1,888699994.0
2007-10-12 18:02:00,99.1,99.11,99.07,99.09,1329099988.0
2007-10-12 18:03:00,99.085,99.12,99.08,99.1,1133000000.0
2007-10-12 18:04:00,99.1,99.13,99.1,99.12,914399988.0
2007-10-12 18:05:00,99.12,99.13,99.1,99.12,529899997.0
2007-10-12 18:06:00,99.12,99.12,99.11,99.11,384800003.0
2007-10-12 18:07:00,99.11,99.14,99.11,99.14,285400002.0
2007-10-12 18:08:00,99.13,99.14,99.12,99.125,569199992.0
2007-10-12 18:09:00,99.125,99.13,99.11,99.12,664899990.0
2007-10-12 18:10:00,99.12,99.13,99.105,99.125,653300007.0
2007-10-12 18:11:00,99.13,99.13,99.105,99.105,798299993.0
2007-10-12 18:12:00,99.11,99.13,99.09,99.13,999699998.0
2007-10-12 18:13:00,99.125,99.18,99.12,99.18,988600003.0
2007-10-12 18:14:00,99.18,99.19,99.15,99.155,859999995.0
2007-10-12 18:15:00,99.155,99.16,99.15,99.155,501599989.0
2007-10-12 18:16:00,99.16,99.165,99.14,99.165,1393899993.0
2007-10-12 18:17:00,99.165,99.175,99.16,99.17,574099999.0
2007-10-12 18:18:00,99.165,99.165,99.15,99.15,450099995.0
2007-10-12 18:19:00,99.145,99.16,99.13,99.15,597399994.0
2007-10-12 18:20:00,99.155,99.17,99.15,99.165,602200000.0
2007-10-12 18:21:00,99.17,99.17,99.155,99.16,411499999.0
2007-10-12 18:22:00,99.16,99.16,99.14,99.14,411899998.0
2007-10-12 18:23:00,99.14,99.155,99.14,99.155,781999992.0
2007-10-12 18:24:00,99.15,99.17,99.145,99.155,438699999.0
2007-10-12 18:25:00,99.155,99.18,99.155,99.17,310999998.0
2007-10-12 18:26:00,99.17,99.175,99.16,99.16,295500001.0
2007-10-12 18:27:00,99.16,99.19,99.15,99.19,667699997.0
2007-10-12 18:28:00,99.19,99.19,99.18,99.18,195200001.0
2007-10-12 18:29:00,99.17,99.2,99.165,99.185,437399996.0
2007-10-12 18:30:00,99.18,99.21,99.16,99.21,1041500002.0
2007-10-12 18:31:00,99.22,99.27,99.17,99.19,1473199992.0
2007-10-12 18:32:00,99.19,99.19,99.17,99.18,721999994.0
2007-10-12 18:33:00,99.175,99.19,99.16,99.17,311999998.0
2007-10-12 18:34:00,99.17,99.17,99.13,99.14,244799998.0
2007-10-12 18:35:00,99.14,99.17,99.14,99.17,466399992.0
2007-10-12 18:36:00,99.17,99.17,99.16,99.17,617599991.0
2007-10-12 18:37:00,99.17,99.17,99.15,99.16,772799983.0
2007-10-12 18:38:00,99.16,99.18,99.16,99.17,522399990.0
2007-10-12 18:39:00,99.17,99.17,99.15,99.165,453000004.0
2007-10-12 18:40:00,99.17,99.17,99.15,99.165,146700002.0
2007-10-12 18:41:00,99.17,99.17,99.15,99.15,244900003.0
2007-10-12 18:42:00,99.15,99.17,99.13,99.16,502199993.0
2007-10-12 18:43:00,99.16,99.17,99.16,99.17,516900001.0
2007-10-12 18:44:00,99.17,99.17,99.165,99.17,289799996.0
2007-10-12 18:45:00,99.17,99.17,99.16,99.16,125600000.0
2007-10-12 18:46:00,99.16,99.16,99.13,99.15,397399998.0
2007-10-12 18:47:00,99.13,99.14,99.13,99.14,316299998.0
2007-10-12 18:48:00,99.14,99.17,99.14,99.155,554100001.0
2007-10-12 18:49:00,99.16,99.175,99.145,99.17,726900010.0
2007-10-12 18:50:00,99.17,99.18,99.165,99.175,622399996.0
2007-10-12 18:51:00,99.18,99.18,99.16,99.175,223599999.0
2007-10-12 18:52:00,99.18,99.185,99.17,99.185,176999996.0
2007-10-12 18:53:00,99.19,99.2,99.18,99.2,263499997.0
2007-10-12 18:54:00,99.2,99.21,99.2,99.21,578399997.0
2007-10-12 18:55:00,99.21,99.23,99.2,99.215,1059400003.0
2007-10-12 18:56:00,99.22,99.23,99.205,99.23,918599996.0
2007-10-12 18:57:00,99.225,99.23,99.21,99.23,685599999.0
2007-10-12 18:58:00,99.225,99.23,99.22,99.23,853300003.0
2007-10-12 18:59:00,99.23,99.23,99.22,99.23,600799999.0
2007-10-12 19:00:00,99.23,99.235,99.22,99.235,502800007.0
2007-10-12 19:01:00,99.23,99.24,99.21,99.21,1034600001.0
2007-10-12 19:02:00,99.22,99.23,99.22,99.23,179199999.0
2007-10-12 19:03:00,99.23,99.235,99.22,99.22,253000001.0
2007-10-12 19:04:00,99.23,99.24,99.22,99.23,610199998.0
2007-10-12 19:05:00,99.24,99.24,99.215,99.225,607000003.0
2007-10-12 19:06:00,99.225,99.24,99.21,99.215,363999999.0
2007-10-12 19:07:00,99.21,99.22,99.18,99.2,472599996.0
2007-10-12 19:08:00,99.2,99.2,99.17,99.18,761299992.0
2007-10-12 19:09:00,99.18,99.2,99.18,99.195,735399994.0
2007-10-12 19:10:00,99.19,99.195,99.17,99.18,413899984.0
2007-10-12 19:11:00,99.18,99.18,99.17,99.17,90399997.0
2007-10-12 19:12:00,99.17,99.18,99.16,99.18,291899996.0
2007-10-12 19:13:00,99.18,99.2,99.17,99.2,369399996.0
2007-10-12 19:14:00,99.2,99.2,99.185,99.185,491999990.0
2007-10-12 19:15:00,99.18,99.18,99.17,99.18,327999997.0
2007-10-12 19:16:00,99.18,99.18,99.175,99.175,104000000.0
2007-10-12 19:17:00,99.175,99.18,99.17,99.175,149600000.0
2007-10-12 19:18:00,99.175,99.175,99.145,99.155,906699985.0
2007-10-12 19:19:00,99.155,99.16,99.135,99.135,865799990.0
2007-10-12 19:20:00,99.135,99.15,99.12,99.145,1062499998.0
2007-10-12 19:21:00,99.15,99.155,99.14,99.15,214099996.0
2007-10-12 19:22:00,99.15,99.16,99.14,99.14,536099989.0
2007-10-12 19:23:00,99.145,99.17,99.145,99.17,429100002.0
2007-10-12 19:24:00,99.165,99.18,99.16,99.165,510400007.0
2007-10-12 19:25:00,99.165,99.165,99.14,99.155,580300002.0
2007-10-12 19:26:00,99.155,99.155,99.15,99.15,268799995.0
2007-10-12 19:27:00,99.145,99.15,99.13,99.13,584899994.0
2007-10-12 19:28:00,99.13,99.13,99.11,99.13,221299994.0
2007-10-12 19:29:00,99.14,99.15,99.14,99.145,277599998.0
2007-10-12 19:30:00,99.145,99.145,99.14,99.145,359199999.0
2007-10-12 19:31:00,99.145,99.145,99.135,99.14,122400000.0
2007-10-12 19:32:00,99.15,99.16,99.14,99.155,316799997.0
2007-10-12 19:33:00,99.16,99.17,99.15,99.17,489599998.0
2007-10-12 19:34:00,99.17,99.18,99.16,99.18,198400001.0
2007-10-12 19:35:00,99.175,99.205,99.175,99.2,864299995.0
2007-10-12 19:36:00,99.195,99.21,99.19,99.21,530499989.0
2007-10-12 19:37:00,99.21,99.22,99.195,99.21,512799993.0
2007-10-12 19:38:00,99.215,99.23,99.205,99.23,517099996.0
2007-10-12 19:39:00,99.23,99.25,99.22,99.25,610400003.0
2007-10-12 19:40:00,99.25,99.26,99.245,99.26,568000006.0
2007-10-12 19:41:00,99.26,99.26,99.245,99.25,220999997.0
2007-10-12 19:42:00,99.26,99.26,99.22,99.22,591700008.0
2007-10-12 19:43:00,99.22,99.24,99.22,99.24,373300002.0
2007-10-12 19:44:00,99.235,99.24,99.225,99.24,404200002.0
2007-10-12 19:45:00,99.235,99.275,99.225,99.275,787199998.0
2007-10-12 19:46:00,99.28,99.28,99.24,99.25,357900007.0
2007-10-12 19:47:00,99.24,99.265,99.23,99.24,922300010.0
2007-10-12 19:48:00,99.25,99.25,99.22,99.23,464800002.0
2007-10-12 19:49:00,99.23,99.26,99.23,99.25,556900004.0
2007-10-12 19:50:00,99.25,99.26,99.22,99.22,666499985.0
2007-10-12 19:51:00,99.23,99.24,99.21,99.23,592799995.0
2007-10-12 19:52:00,99.23,99.23,99.22,99.22,404799997.0
2007-10-12 19:53:00,99.22,99.23,99.22,99.225,319200001.0
2007-10-12 19:54:00,99.23,99.23,99.21,99.22,207799999.0
2007-10-12 19:55:00,99.22,99.22,99.22,99.22,105500000.0
2007-10-12 19:56:00,99.215,99.22,99.2,99.21,168400002.0
2007-10-12 19:57:00,99.2,99.215,99.2,99.215,575500002.0
2007-10-12 19:58:00,99.215,99.215,99.195,99.205,466399998.0
2007-10-12 19:59:00,99.21,99.21,99.2,99.2,370500003.0
2007-10-12 20:00:00,99.21,99.25,99.2,99.24,471900008.0
2007-10-12 20:01:00,99.24,99.25,99.22,99.23,435500000.0
2007-10-12 20:02:00,99.22,99.23,99.22,99.23,126000001.0
2007-10-12 20:03:00,99.22,99.24,99.22,99.24,563400002.0
2007-10-12 20:04:00,99.235,99.24,99.225,99.23,447300000.0
2007-10-12 20:05:00,99.23,99.23,99.225,99.23,187700000.0
2007-10-12 20:06:00,99.23,99.23,99.215,99.215,432599996.0
2007-10-12 20:07:00,99.215,99.23,99.21,99.23,411899999.0
2007-10-12 20:08:00,99.23,99.23,99.23,99.23,25600000.0
2007-10-12 20:09:00,99.23,99.23,99.22,99.22,256800003.0
2007-10-12 20:10:00,99.22,99.22,99.2,99.2,564000002.0
2007-10-12 20:11:00,99.2,99.21,99.2,99.2,343000003.0
2007-10-12 20:12:00,99.21,99.21,99.2,99.21,183399999.0
2007-10-12 20:13:00,99.21,99.22,99.2,99.21,243500000.0
2007-10-12 20:14:00,99.21,99.215,99.195,99.2,436300005.0
2007-10-12 20:15:00,99.21,99.21,99.195,99.2,275700000.0
2007-10-12 20:16:00,99.2,99.22,99.2,99.21,337900000.0
2007-10-12 20:17:00,99.205,99.21,99.18,99.2,634400004.0
2007-10-12 20:18:00,99.2,99.2,99.18,99.19,255200001.0
2007-10-12 20:19:00,99.19,99.19,99.16,99.17,811699987.0
2007-10-12 20:20:00,99.17,99.17,99.13,99.16,877799992.0
2007-10-12 20:21:00,99.16,99.16,99.14,99.16,348999998.0
2007-10-12 20:22:00,99.155,99.18,99.15,99.16,495999996.0
2007-10-12 20:23:00,99.16,99.19,99.16,99.19,343599992.0
2007-10-12 20:24:00,99.19,99.205,99.19,99.2,206399997.0
2007-10-12 20:25:00,99.2,99.2,99.18,99.19,289499994.0
2007-10-12 20:26:00,99.19,99.19,99.18,99.18,454399999.0
2007-10-12 20:27:00,99.18,99.18,99.175,99.18,202399998.0
2007-10-12 20:28:00,99.18,99.18,99.17,99.18,447999999.0
2007-10-12 20:29:00,99.18,99.18,99.17,99.18,126400000.0
2007-10-12 20:30:00,99.175,99.175,99.17,99.175,199400001.0
2007-10-12 20:31:00,99.175,99.185,99.165,99.18,606900004.0
2007-10-12 20:32:00,99.185,99.185,99.16,99.16,331399994.0
2007-10-12 20:33:00,99.16,99.18,99.16,99.18,174099998.0
2007-10-12 20:34:00,99.175,99.175,99.145,99.16,663999987.0
2007-10-12 20:35:00,99.16,99.19,99.16,99.19,403799999.0
2007-10-12 20:36:00,99.175,99.2,99.175,99.2,401999997.0
2007-10-12 20:37:00,99.195,99.2,99.18,99.2,465599993.0
2007-10-12 20:38:00,99.2,99.2,99.19,99.2,586399993.0
2007-10-12 20:39:00,99.195,99.21,99.19,99.2,851299993.0
2007-10-12 20:40:00,99.2,99.205,99.13,99.165,1262999992.0
2007-10-12 20:41:00,99.17,99.21,99.14,99.2,1296399986.0
2007-10-12 20:42:00,99.2,99.22,99.16,99.165,980999985.0
2007-10-12 20:43:00,99.165,99.18,99.14,99.17,1040899993.0
2007-10-12 20:44:00,99.17,99.19,99.16,99.19,459600002.0
2007-10-12 20:45:00,99.19,99.21,99.18,99.2,640700004.0
2007-10-12 20:46:00,99.2,99.2,99.18,99.19,581599994.0
2007-10-12 20:47:00,99.19,99.2,99.19,99.2,41700000.0
2007-10-12 20:48:00,99.2,99.2,99.19,99.19,191099999.0
2007-10-12 20:49:00,99.19,99.19,99.17,99.19,544099994.0
2007-10-12 20:50:00,99.19,99.19,99.17,99.19,280099998.0
2007-10-12 20:51:00,99.19,99.19,99.185,99.185,63999999.0
2007-10-12 20:52:00,99.185,99.21,99.18,99.205,455100000.0
2007-10-12 20:53:00,99.205,99.21,99.2,99.2,150300001.0
2007-10-12 20:54:00,99.2,99.215,99.2,99.21,435399988.0
2007-10-12 20:55:00,99.205,99.21,99.19,99.205,249800006.0
2007-10-12 20:56:00,99.21,99.22,99.18,99.19,852300006.0
2007-10-12 20:57:00,99.19,99.23,99.18,99.23,748599994.0
2007-10-12 20:58:00,99.23,99.24,99.22,99.22,1308399996.0
2007-10-12 20:59:00,99.23,99.25,99.2,99.24,738000000.0
2007-10-12 21:00:00,99.24,99.26,99.22,99.24,884400000.0
2007-10-12 21:01:00,99.24,99.245,99.24,99.245,297600002.0
2007-10-12 21:02:00,99.245,99.245,99.21,99.23,442699994.0
2007-10-12 21:03:00,99.23,99.23,99.21,99.21,291199995.0
2007-10-12 21:04:00,99.21,99.22,99.18,99.22,615199997.0
2007-10-12 21:05:00,99.22,99.22,99.19,99.205,491399997.0
2007-10-12 21:06:00,99.2,99.24,99.2,99.235,1043900009.0
2007-10-12 21:07:00,99.24,99.25,99.23,99.25,390200002.0
2007-10-12 21:08:00,99.24,99.26,99.24,99.25,127199997.0
2007-10-12 21:09:00,99.25,99.27,99.25,99.265,603799985.0
2007-10-12 21:10:00,99.25,99.275,99.25,99.275,280499989.0
2007-10-12 21:11:00,99.275,99.28,99.26,99.26,553499994.0
2007-10-12 21:12:00,99.27,99.27,99.24,99.26,280999996.0
2007-10-12 21:13:00,99.255,99.255,99.245,99.25,182599996.0
2007-10-12 21:14:00,99.25,99.25,99.24,99.24,63199999.0
2007-10-12 21:15:00,99.24,99.25,99.24,99.245,147300000.0
2007-10-12 21:16:00,99.24,99.25,99.235,99.235,98400000.0
2007-10-12 21:17:00,99.235,99.24,99.215,99.215,105899998.0
2007-10-12 21:18:00,99.22,99.225,99.21,99.22,189099998.0
2007-10-12 21:19:00,99.215,99.23,99.215,99.225,233399996.0
2007-10-12 21:20:00,99.225,99.23,99.225,99.23,48000000.0
2007-10-12 21:21:00,99.23,99.24,99.22,99.23,273700000.0
2007-10-12 21:22:00,99.23,99.23,99.21,99.22,109500001.0
2007-10-12 21:23:00,99.22,99.23,99.21,99.23,289099997.0
2007-10-12 21:24:00,99.235,99.24,99.22,99.23,166799998.0
2007-10-12 21:25:00,99.22,99.23,99.21,99.21,259099992.0
2007-10-12 21:26:00,99.22,99.24,99.21,99.215,818199995.0
2007-10-12 21:27:00,99.215,99.23,99.21,99.225,754699995.0
2007-10-12 21:28:00,99.23,99.24,99.21,99.235,463400001.0
2007-10-12 21:29:00,99.235,99.235,99.215,99.23,245199999.0
2007-10-12 21:30:00,99.23,99.23,99.22,99.23,286599999.0
2007-10-12 21:31:00,99.235,99.245,99.23,99.24,436000001.0
2007-10-12 21:32:00,99.245,99.25,99.245,99.25,289600002.0
2007-10-12 21:33:00,99.25,99.25,99.245,99.245,51200000.0
2007-10-12 21:34:00,99.245,99.275,99.245,99.27,277599998.0
2007-10-12 21:35:00,99.275,99.29,99.25,99.285,618999997.0
2007-10-12 21:36:00,99.28,99.29,99.27,99.275,438099994.0
2007-10-12 21:37:00,99.27,99.28,99.27,99.28,134400001.0
2007-10-12 21:38:00,99.28,99.28,99.27,99.27,213600005.0
2007-10-12 21:39:00,99.27,99.28,99.255,99.28,408099996.0
2007-10-12 21:40:00,99.28,99.29,99.28,99.29,187200000.0
2007-10-12 21:41:00,99.29,99.29,99.27,99.27,463999989.0
2007-10-12 21:42:00,99.26,99.27,99.26,99.26,126700002.0
2007-10-12 21:43:00,99.27,99.28,99.24,99.275,459300003.0
2007-10-12 21:44:00,99.275,99.275,99.26,99.265,381400000.0
2007-10-12 21:45:00,99.265,99.27,99.25,99.27,268800000.0
2007-10-12 21:46:00,99.27,99.285,99.26,99.28,427799995.0
2007-10-12 21:47:00,99.285,99.3,99.28,99.3,580299994.0
2007-10-12 21:48:00,99.3,99.3,99.28,99.29,378599996.0
2007-10-12 21:49:00,99.29,99.29,99.27,99.27,249399998.0
2007-10-12 21:50:00,99.285,99.29,99.27,99.29,142000000.0
2007-10-12 21:51:00,99.29,99.3,99.28,99.28,184700001.0
2007-10-12 21:52:00,99.29,99.29,99.27,99.28,196600000.0
2007-10-12 21:53:00,99.28,99.29,99.28,99.28,110399996.0
2007-10-12 21:54:00,99.28,99.28,99.26,99.28,459299997.0
2007-10-12 21:55:00,99.28,99.3,99.27,99.3,721399999.0
2007-10-12 21:56:00,99.3,99.3,99.28,99.28,299199998.0
2007-10-12 21:57:00,99.28,99.285,99.26,99.27,145299997.0
2007-10-12 21:58:00,99.275,99.28,99.26,99.275,437299995.0
2007-10-12 21:59:00,99.28,99.29,99.26,99.27,325199998.0
2007-10-12 22:00:00,99.29,99.29,99.25,99.28,458100000.0
2007-10-12 22:01:00,99.28,99.3,99.26,99.3,350499997.0
2007-10-12 22:02:00,99.3,99.32,99.3,99.3,136799999.0
2007-10-12 22:03:00,99.3,99.31,99.295,99.3,290399994.0
2007-10-12 22:04:00,99.3,99.3,99.29,99.29,181599993.0
2007-10-12 22:05:00,99.29,99.295,99.27,99.27,158699998.0
2007-10-12 22:06:00,99.28,99.29,99.27,99.29,200999994.0
2007-10-12 22:07:00,99.29,99.3,99.27,99.3,72699999.0
2007-10-12 22:08:00,99.295,99.3,99.295,99.3,16800000.0
2007-10-12 22:09:00,99.295,99.3,99.29,99.29,51200000.0
2007-10-12 22:10:00,99.27,99.29,99.27,99.28,105399999.0
2007-10-12 22:11:00,99.27,99.28,99.27,99.28,72800000.0
2007-10-12 22:12:00,99.285,99.29,99.27,99.28,162399998.0
2007-10-12 22:13:00,99.29,99.29,99.27,99.285,132799999.0
2007-10-12 22:14:00,99.285,99.285,99.26,99.26,323999996.0
2007-10-12 22:15:00,99.26,99.26,99.25,99.25,327499999.0
2007-10-12 22:16:00,99.25,99.26,99.245,99.26,364799995.0
2007-10-12 22:17:00,99.265,99.29,99.25,99.27,262599998.0
2007-10-12 22:18:00,99.27,99.28,99.26,99.28,167299999.0
2007-10-12 22:19:00,99.285,99.285,99.28,99.28,72799998.0
2007-10-12 22:20:00,99.28,99.29,99.28,99.285,100299998.0
2007-10-12 22:21:00,99.29,99.29,99.28,99.28,183999996.0
2007-10-12 22:22:00,99.28,99.3,99.28,99.29,272500002.0
2007-10-12 22:23:00,99.29,99.3,99.29,99.29,67200001.0
2007-10-12 22:24:00,99.3,99.3,99.27,99.28,452799992.0
2007-10-12 22:25:00,99.28,99.28,99.26,99.26,197700000.0
2007-10-12 22:26:00,99.27,99.27,99.26,99.27,176800001.0
2007-10-12 22:27:00,99.27,99.27,99.235,99.255,327899992.0
2007-10-12 22:28:00,99.25,99.27,99.25,99.25,255699994.0
2007-10-12 22:29:00,99.25,99.27,99.25,99.265,157999998.0
2007-10-12 22:30:00,99.27,99.27,99.24,99.25,467299990.0
2007-10-12 22:31:00,99.25,99.255,99.24,99.24,82399998.0
2007-10-12 22:32:00,99.25,99.26,99.245,99.26,96799998.0
2007-10-12 22:33:00,99.255,99.26,99.24,99.24,222699995.0
2007-10-12 22:34:00,99.255,99.27,99.24,99.25,69600000.0
2007-10-12 22:35:00,99.275,99.275,99.25,99.26,78500000.0
2007-10-12 22:36:00,99.265,99.27,99.25,99.25,127000000.0
2007-10-12 22:37:00,99.26,99.26,99.245,99.245,202400000.0
2007-10-12 22:38:00,99.245,99.26,99.23,99.255,292300001.0
2007-10-12 22:39:00,99.26,99.28,99.25,99.275,370700005.0
2007-10-12 22:40:00,99.275,99.28,99.26,99.28,136800001.0
2007-10-12 22:41:00,99.28,99.28,99.27,99.28,66400000.0
2007-10-12 22:42:00,99.28,99.29,99.26,99.265,291999997.0
2007-10-12 22:43:00,99.265,99.265,99.24,99.26,181899999.0
2007-10-12 22:44:00,99.26,99.28,99.25,99.26,429599993.0
2007-10-12 22:45:00,99.26,99.26,99.25,99.25,385599999.0
2007-10-12 22:46:00,99.25,99.28,99.25,99.27,374399997.0
2007-10-12 22:47:00,99.265,99.28,99.25,99.28,296200003.0
2007-10-12 22:48:00,99.28,99.3,99.27,99.29,231999997.0
2007-10-12 22:49:00,99.295,99.295,99.28,99.29,430499997.0
2007-10-12 22:50:00,99.29,99.29,99.275,99.275,107999999.0
2007-10-12 22:51:00,99.28,99.29,99.27,99.28,212899996.0
2007-10-12 22:52:00,99.28,99.28,99.265,99.265,155299999.0
2007-10-12 22:53:00,99.265,99.275,99.265,99.27,72000000.0
2007-10-12 22:54:00,99.27,99.28,99.27,99.28,110399997.0
2007-10-12 22:55:00,99.275,99.275,99.275,99.275,17600000.0
2007-10-12 22:56:00,99.27,99.28,99.26,99.26,253599996.0
2007-10-12 22:57:00,99.265,99.27,99.26,99.265,162200000.0
2007-10-12 22:58:00,99.26,99.265,99.23,99.26,144000000.0
2007-10-12 22:59:00,99.23,99.25,99.22,99.22,7900000.0
2007-10-14 23:00:00,99.175,99.225,99.137,99.225,589500000.0
2007-10-14 23:01:00,99.166,99.18,99.16,99.16,353099999.0
2007-10-14 23:02:00,99.166,99.177,99.166,99.174,275700001.0
2007-10-14 23:03:00,99.147,99.155,99.143,99.154,226500001.0
2007-10-14 23:04:00,99.165,99.195,99.135,99.195,427300000.0
2007-10-14 23:05:00,99.139,99.145,99.123,99.123,287800000.0
2007-10-14 23:06:00,99.157,99.157,99.123,99.131,214500000.0
2007-10-14 23:07:00,99.135,99.147,99.118,99.13,427699997.0
2007-10-14 23:08:00,99.132,99.164,99.132,99.157,563799999.0
2007-10-14 23:09:00,99.124,99.14,99.12,99.12,597200001.0
2007-10-14 23:10:00,99.139,99.139,99.113,99.113,342100001.0
2007-10-14 23:11:00,99.155,99.155,99.126,99.126,293899999.0
2007-10-14 23:12:00,99.13,99.162,99.128,99.162,273900001.0
2007-10-14 23:13:00,99.142,99.147,99.117,99.135,549100002.0
2007-10-14 23:14:00,99.137,99.138,99.087,99.087,77200000.0
2007-10-14 23:15:00,99.102,99.121,99.087,99.1,833900001.0
2007-10-14 23:16:00,99.109,99.117,99.094,99.117,952099998.0
2007-10-14 23:17:00,99.114,99.158,99.114,99.143,522499999.0
2007-10-14 23:18:00,99.145,99.146,99.117,99.146,849200004.0
2007-10-14 23:19:00,99.136,99.16,99.127,99.14,1006599997.0
2007-10-14 23:20:00,99.124,99.163,99.124,99.152,180400000.0
2007-10-14 23:21:00,99.15,99.167,99.14,99.141,650699999.0
2007-10-14 23:22:00,99.152,99.16,99.12,99.12,441700004.0
2007-10-14 23:23:00,99.122,99.138,99.105,99.138,178000001.0
2007-10-14 23:24:00,99.122,99.142,99.1,99.121,121100000.0
2007-10-14 23:25:00,99.146,99.17,99.141,99.152,131299998.0
2007-10-14 23:26:00,99.17,99.172,99.15,99.167,224699998.0
2007-10-14 23:27:00,99.155,99.176,99.133,99.168,234600002.0
2007-10-14 23:28:00,99.17,99.182,99.118,99.147,250700000.0
2007-10-14 23:29:00,99.147,99.169,99.136,99.156,214399999.0
2007-10-14 23:30:00,99.176,99.189,99.145,99.189,377399999.0
2007-10-14 23:31:00,99.18,99.19,99.16,99.17,600000000.0
2007-10-14 23:32:00,99.17,99.17,99.15,99.15,554600000.0
2007-10-14 23:33:00,99.17,99.18,99.17,99.18,80000000.0
2007-10-14 23:34:00,99.18,99.18,99.15,99.17,149100000.0
2007-10-14 23:35:00,99.15,99.17,99.15,99.15,137400000.0
2007-10-14 23:36:00,99.17,99.18,99.16,99.16,88500000.0
2007-10-14 23:37:00,99.16,99.18,99.16,99.18,103900000.0
2007-10-14 23:38:00,99.18,99.19,99.16,99.18,222700000.0
2007-10-14 23:39:00,99.16,99.21,99.16,99.18,226100000.0
2007-10-14 23:40:00,99.18,99.2,99.18,99.2,129300000.0
2007-10-14 23:41:00,99.2,99.2,99.19,99.19,68000000.0
2007-10-14 23:42:00,99.168,99.168,99.154,99.166,189499996.0
2007-10-14 23:43:00,99.18,99.19,99.17,99.17,66600000.0
2007-10-14 23:44:00,99.17,99.19,99.17,99.19,100900000.0
2007-10-14 23:45:00,99.19,99.19,99.19,99.19,40000000.0
2007-10-14 23:46:00,99.17,99.17,99.17,99.17,250700000.0
2007-10-14 23:47:00,99.17,99.19,99.17,99.19,200000000.0
2007-10-14 23:48:00,99.19,99.21,99.12,99.18,493600000.0
2007-10-14 23:49:00,99.2,99.22,99.18,99.22,266000000.0
2007-10-14 23:50:00,99.22,99.22,99.18,99.2,200000000.0
2007-10-14 23:51:00,99.21,99.22,99.17,99.21,298400000.0
2007-10-14 23:52:00,99.21,99.21,99.17,99.18,256900000.0
2007-10-14 23:53:00,99.18,99.18,99.17,99.17,104000000.0
2007-10-14 23:54:00,99.17,99.19,99.17,99.19,116000000.0
2007-10-14 23:55:00,99.19,99.19,99.13,99.14,222999997.0
2007-10-14 23:56:00,99.17,99.19,99.13,99.13,248900000.0
2007-10-14 23:57:00,99.15,99.15,99.13,99.14,188300000.0
2007-10-14 23:58:00,99.14,99.17,99.13,99.14,398299997.0
2007-10-14 23:59:00,99.14,99.16,99.12,99.13,222900000.0
2007-10-15 00:00:00,99.13,99.15,99.13,99.14,190800000.0
2007-10-15 00:01:00,99.15,99.15,99.11,99.12,141700000.0
2007-10-15 00:02:00,99.12,99.16,99.11,99.14,196100000.0
2007-10-15 00:03:00,99.14,99.15,99.13,99.15,163900000.0
2007-10-15 00:04:00,99.15,99.15,99.14,99.15,104000000.0
2007-10-15 00:05:00,99.14,99.16,99.13,99.14,194400000.0
2007-10-15 00:06:00,99.14,99.17,99.13,99.15,470700000.0
2007-10-15 00:07:00,99.15,99.18,99.13,99.18,404100000.0
2007-10-15 00:08:00,99.18,99.21,99.18,99.21,299800000.0
2007-10-15 00:09:00,99.2,99.21,99.19,99.21,151300000.0
2007-10-15 00:10:00,99.21,99.22,99.2,99.2,98600000.0
2007-10-15 00:11:00,99.2,99.21,99.17,99.2,261900000.0
2007-10-15 00:12:00,99.2,99.24,99.2,99.23,275200000.0
2007-10-15 00:13:00,99.23,99.23,99.21,99.22,123100000.0
2007-10-15 00:14:00,99.22,99.24,99.21,99.23,84800000.0
2007-10-15 00:15:00,99.24,99.24,99.22,99.22,70400000.0
2007-10-15 00:16:00,99.22,99.25,99.22,99.25,46200000.0
2007-10-15 00:17:00,99.24,99.25,99.22,99.24,146500000.0
2007-10-15 00:18:00,99.22,99.24,99.22,99.23,74100000.0
2007-10-15 00:19:00,99.24,99.24,99.2,99.21,206300000.0
2007-10-15 00:20:00,99.23,99.23,99.2,99.22,545500000.0
2007-10-15 00:21:00,99.22,99.23,99.21,99.22,369900000.0
2007-10-15 00:22:00,99.22,99.24,99.22,99.24,218900000.0
2007-10-15 00:23:00,99.24,99.24,99.2,99.22,176600000.0
2007-10-15 00:24:00,99.22,99.23,99.2,99.23,171700000.0
2007-10-15 00:25:00,99.21,99.24,99.21,99.24,387000000.0
2007-10-15 00:26:00,99.24,99.24,99.19,99.21,95000000.0
2007-10-15 00:27:00,99.22,99.23,99.2,99.22,134000000.0
2007-10-15 00:28:00,99.22,99.24,99.2,99.22,226700000.0
2007-10-15 00:29:00,99.22,99.22,99.2,99.2,148000000.0
2007-10-15 00:30:00,99.2,99.2,99.16,99.18,287900000.0
2007-10-15 00:31:00,99.19,99.23,99.18,99.19,213400000.0
2007-10-15 00:32:00,99.21,99.21,99.21,99.21,107200000.0
2007-10-15 00:33:00,99.21,99.21,99.2,99.21,110600000.0
2007-10-15 00:34:00,99.17,99.21,99.17,99.21,162100000.0
2007-10-15 00:35:00,99.21,99.22,99.18,99.2,308100000.0
2007-10-15 00:36:00,99.2,99.2,99.17,99.18,246400000.0
2007-10-15 00:37:00,99.18,99.18,99.17,99.18,202400000.0
2007-10-15 00:38:00,99.18,99.19,99.17,99.19,272099999.0
2007-10-15 00:39:00,99.19,99.21,99.18,99.21,221800000.0
2007-10-15 00:40:00,99.21,99.22,99.19,99.22,238400000.0
2007-10-15 00:41:00,99.22,99.22,99.21,99.21,20800000.0
2007-10-15 00:42:00,99.21,99.23,99.21,99.23,84000000.0
2007-10-15 00:43:00,99.23,99.23,99.2,99.22,202400000.0
2007-10-15 00:44:00,99.22,99.24,99.22,99.23,251700000.0
2007-10-15 00:45:00,99.23,99.23,99.23,99.23,94400000.0
2007-10-15 00:46:00,99.22,99.23,99.22,99.23,175200000.0
2007-10-15 00:47:00,99.23,99.23,99.22,99.22,269300000.0
2007-10-15 00:48:00,99.22,99.22,99.2,99.21,240000000.0
2007-10-15 00:49:00,99.22,99.22,99.2,99.22,138900000.0
2007-10-15 00:50:00,99.22,99.25,99.2,99.23,459400000.0
2007-10-15 00:51:00,99.23,99.23,99.21,99.22,322900000.0
2007-10-15 00:52:00,99.22,99.24,99.2,99.22,399900000.0
2007-10-15 00:53:00,99.24,99.25,99.19,99.2,385300000.0
2007-10-15 00:54:00,99.2,99.23,99.19,99.23,258700000.0
2007-10-15 00:55:00,99.23,99.25,99.22,99.24,259800000.0
2007-10-15 00:56:00,99.23,99.23,99.2,99.21,257500000.0
2007-10-15 00:57:00,99.2,99.21,99.19,99.2,305699998.0
2007-10-15 00:58:00,99.2,99.21,99.17,99.19,300500000.0
2007-10-15 00:59:00,99.19,99.21,99.18,99.2,274000000.0
2007-10-15 01:00:00,99.21,99.24,99.2,99.22,361900000.0
2007-10-15 01:01:00,99.22,99.24,99.2,99.24,308899994.0
2007-10-15 01:02:00,99.24,99.25,99.17,99.24,130400000.0
2007-10-15 01:03:00,99.24,99.25,99.23,99.23,226400000.0
2007-10-15 01:04:00,99.23,99.25,99.23,99.23,184000000.0
2007-10-15 01:05:00,99.23,99.23,99.205,99.21,350199994.0
2007-10-15 01:06:00,99.22,99.22,99.2,99.22,190899999.0
2007-10-15 01:07:00,99.22,99.25,99.21,99.22,252999999.0
2007-10-15 01:08:00,99.22,99.26,99.22,99.23,513599990.0
2007-10-15 01:09:00,99.23,99.24,99.22,99.23,336300000.0
2007-10-15 01:10:00,99.23,99.25,99.22,99.22,464800000.0
2007-10-15 01:11:00,99.22,99.22,99.2,99.21,175999999.0
2007-10-15 01:12:00,99.21,99.22,99.19,99.21,354500000.0
2007-10-15 01:13:00,99.21,99.22,99.18,99.2,630500003.0
2007-10-15 01:14:00,99.195,99.22,99.19,99.19,193599998.0
2007-10-15 01:15:00,99.19,99.19,99.165,99.17,562199989.0
2007-10-15 01:16:00,99.17,99.21,99.17,99.18,564799999.0
2007-10-15 01:17:00,99.18,99.19,99.16,99.18,400399997.0
2007-10-15 01:18:00,99.18,99.18,99.14,99.14,680799996.0
2007-10-15 01:19:00,99.14,99.18,99.13,99.14,844799998.0
2007-10-15 01:20:00,99.14,99.17,99.14,99.14,555199994.0
2007-10-15 01:21:00,99.14,99.14,99.12,99.14,186400000.0
2007-10-15 01:22:00,99.14,99.16,99.12,99.14,454400000.0
2007-10-15 01:23:00,99.14,99.17,99.14,99.16,305600000.0
2007-10-15 01:24:00,99.16,99.18,99.16,99.18,203200000.0
2007-10-15 01:25:00,99.18,99.2,99.17,99.18,362700000.0
2007-10-15 01:26:00,99.17,99.21,99.17,99.2,452100000.0
2007-10-15 01:27:00,99.2,99.22,99.19,99.2,221600000.0
2007-10-15 01:28:00,99.2,99.21,99.175,99.18,368500000.0
2007-10-15 01:29:00,99.175,99.21,99.175,99.19,664699996.0
2007-10-15 01:30:00,99.19,99.21,99.18,99.18,358400000.0
2007-10-15 01:31:00,99.18,99.19,99.17,99.18,236199991.0
2007-10-15 01:32:00,99.19,99.19,99.18,99.19,110600000.0
2007-10-15 01:33:00,99.19,99.19,99.17,99.17,95599999.0
2007-10-15 01:34:00,99.16,99.23,99.16,99.23,361300001.0
2007-10-15 01:35:00,99.23,99.23,99.2,99.21,82100001.0
2007-10-15 01:36:00,99.19,99.22,99.19,99.21,91100003.0
2007-10-15 01:37:00,99.21,99.21,99.19,99.2,106300002.0
2007-10-15 01:38:00,99.2,99.21,99.2,99.21,161899997.0
2007-10-15 01:39:00,99.21,99.22,99.19,99.22,287699995.0
2007-10-15 01:40:00,99.22,99.22,99.22,99.22,60800000.0
2007-10-15 01:41:00,99.22,99.25,99.21,99.22,314399999.0
2007-10-15 01:42:00,99.22,99.23,99.21,99.21,195200000.0
2007-10-15 01:43:00,99.21,99.21,99.19,99.21,156300000.0
2007-10-15 01:44:00,99.2,99.22,99.18,99.21,214399996.0
2007-10-15 01:45:00,99.21,99.22,99.2,99.21,67900000.0
2007-10-15 01:46:00,99.2,99.23,99.2,99.21,144000000.0
2007-10-15 01:47:00,99.21,99.21,99.19,99.2,211200000.0
2007-10-15 01:48:00,99.21,99.21,99.19,99.21,374099999.0
2007-10-15 01:49:00,99.21,99.23,99.2,99.22,474400000.0
2007-10-15 01:50:00,99.22,99.24,99.22,99.22,631299993.0
2007-10-15 01:51:00,99.22,99.28,99.22,99.25,512999993.0
2007-10-15 01:52:00,99.25,99.25,99.22,99.22,316999998.0
2007-10-15 01:53:00,99.23,99.25,99.22,99.24,743799990.0
2007-10-15 01:54:00,99.24,99.26,99.24,99.25,628800000.0
2007-10-15 01:55:00,99.25,99.27,99.235,99.25,482699997.0
2007-10-15 01:56:00,99.24,99.26,99.24,99.25,151199997.0
2007-10-15 01:57:00,99.25,99.27,99.24,99.27,449599994.0
2007-10-15 01:58:00,99.27,99.27,99.24,99.27,314799993.0
2007-10-15 01:59:00,99.27,99.28,99.26,99.27,1183999999.0
2007-10-15 02:00:00,99.27,99.29,99.26,99.265,830999998.0
2007-10-15 02:01:00,99.265,99.28,99.25,99.27,548499998.0
2007-10-15 02:02:00,99.27,99.28,99.26,99.28,244800000.0
2007-10-15 02:03:00,99.28,99.28,99.27,99.28,197600000.0
2007-10-15 02:04:00,99.28,99.28,99.26,99.27,174400000.0
2007-10-15 02:05:00,99.27,99.27,99.26,99.26,339300000.0
2007-10-15 02:06:00,99.27,99.29,99.26,99.29,264500000.0
2007-10-15 02:07:00,99.29,99.29,99.27,99.28,485799992.0
2007-10-15 02:08:00,99.29,99.29,99.27,99.27,463799998.0
2007-10-15 02:09:00,99.27,99.27,99.25,99.27,404200001.0
2007-10-15 02:10:00,99.27,99.28,99.26,99.26,587800000.0
2007-10-15 02:11:00,99.26,99.31,99.26,99.31,710799995.0
2007-10-15 02:12:00,99.31,99.32,99.3,99.31,381600000.0
2007-10-15 02:13:00,99.31,99.31,99.3,99.3,128800000.0
2007-10-15 02:14:00,99.3,99.3,99.285,99.285,126400000.0
2007-10-15 02:15:00,99.285,99.33,99.285,99.32,808499992.0
2007-10-15 02:16:00,99.315,99.33,99.29,99.32,951599993.0
2007-10-15 02:17:00,99.31,99.32,99.3,99.32,902699994.0
2007-10-15 02:18:00,99.32,99.32,99.29,99.32,1006799996.0
2007-10-15 02:19:00,99.32,99.32,99.31,99.315,943899995.0
2007-10-15 02:20:00,99.315,99.32,99.3,99.32,1158899981.0
2007-10-15 02:21:00,99.315,99.32,99.28,99.29,1397799990.0
2007-10-15 02:22:00,99.29,99.3,99.28,99.3,768099986.0
2007-10-15 02:23:00,99.3,99.3,99.29,99.3,604499999.0
2007-10-15 02:24:00,99.3,99.31,99.3,99.3,557600000.0
2007-10-15 02:25:00,99.295,99.31,99.285,99.285,1018600003.0
2007-10-15 02:26:00,99.29,99.32,99.28,99.31,1257199995.0
2007-10-15 02:27:00,99.3,99.31,99.295,99.3,364599995.0
2007-10-15 02:28:00,99.31,99.31,99.29,99.295,937999998.0
2007-10-15 02:29:00,99.295,99.32,99.295,99.31,1086599997.0
2007-10-15 02:30:00,99.31,99.31,99.29,99.29,493199999.0
2007-10-15 02:31:00,99.29,99.31,99.29,99.295,779399991.0
2007-10-15 02:32:00,99.295,99.31,99.29,99.3,869899988.0
2007-10-15 02:33:00,99.3,99.32,99.3,99.31,1125599986.0
2007-10-15 02:34:00,99.31,99.32,99.3,99.31,1108599986.0
2007-10-15 02:35:00,99.31,99.31,99.29,99.3,864499994.0
2007-10-15 02:36:00,99.29,99.3,99.29,99.295,649099997.0
2007-10-15 02:37:00,99.295,99.3,99.295,99.3,487899997.0
2007-10-15 02:38:00,99.3,99.31,99.295,99.295,354399999.0
2007-10-15 02:39:00,99.295,99.32,99.295,99.31,513500004.0
2007-10-15 02:40:00,99.31,99.33,99.305,99.33,884200005.0
2007-10-15 02:41:00,99.33,99.33,99.32,99.32,277000000.0
2007-10-15 02:42:00,99.32,99.33,99.31,99.32,796100000.0
2007-10-15 02:43:00,99.32,99.32,99.31,99.32,447099998.0
2007-10-15 02:44:00,99.32,99.33,99.32,99.33,467999998.0
2007-10-15 02:45:00,99.33,99.33,99.32,99.33,375999997.0
2007-10-15 02:46:00,99.33,99.35,99.31,99.32,852799970.0
2007-10-15 02:47:00,99.31,99.35,99.31,99.34,651299999.0
2007-10-15 02:48:00,99.34,99.35,99.31,99.32,550299998.0
2007-10-15 02:49:00,99.33,99.33,99.31,99.31,462600000.0
2007-10-15 02:50:00,99.32,99.33,99.31,99.33,448299996.0
2007-10-15 02:51:00,99.33,99.34,99.3,99.3,821200000.0
2007-10-15 02:52:00,99.3,99.31,99.29,99.29,501800000.0
2007-10-15 02:53:00,99.29,99.31,99.29,99.3,631600000.0
2007-10-15 02:54:00,99.3,99.3,99.29,99.3,958399992.0
2007-10-15 02:55:00,99.3,99.31,99.28,99.29,1746700000.0
2007-10-15 02:56:00,99.28,99.3,99.28,99.28,1300799991.0
2007-10-15 02:57:00,99.28,99.28,99.27,99.275,669400000.0
2007-10-15 02:58:00,99.275,99.275,99.26,99.27,467800000.0
2007-10-15 02:59:00,99.27,99.27,99.26,99.27,674599999.0
2007-10-15 03:00:00,99.27,99.3,99.26,99.3,1239099994.0
2007-10-15 03:01:00,99.3,99.3,99.28,99.3,956500006.0
2007-10-15 03:02:00,99.3,99.3,99.28,99.29,844799999.0
2007-10-15 03:03:00,99.29,99.29,99.28,99.29,401399999.0
2007-10-15 03:04:00,99.29,99.29,99.26,99.26,841299983.0
2007-10-15 03:05:00,99.26,99.27,99.26,99.27,400299999.0
2007-10-15 03:06:00,99.27,99.28,99.26,99.28,1252199998.0
2007-10-15 03:07:00,99.28,99.29,99.28,99.29,953600000.0
2007-10-15 03:08:00,99.29,99.29,99.28,99.28,1073599998.0
2007-10-15 03:09:00,99.28,99.29,99.27,99.28,613800001.0
2007-10-15 03:10:00,99.28,99.29,99.26,99.29,1425099997.0
2007-10-15 03:11:00,99.29,99.29,99.275,99.29,545199996.0
2007-10-15 03:12:00,99.29,99.29,99.28,99.28,677999998.0
2007-10-15 03:13:00,99.28,99.3,99.28,99.29,1084599978.0
2007-10-15 03:14:00,99.29,99.3,99.27,99.28,1181999993.0
2007-10-15 03:15:00,99.28,99.28,99.27,99.28,383299995.0
2007-10-15 03:16:00,99.26,99.28,99.26,99.265,709499998.0
2007-10-15 03:17:00,99.265,99.27,99.265,99.27,494900000.0
2007-10-15 03:18:00,99.27,99.28,99.27,99.27,267000000.0
2007-10-15 03:19:00,99.27,99.27,99.26,99.27,364600000.0
2007-10-15 03:20:00,99.265,99.285,99.23,99.28,479700006.0
2007-10-15 03:21:00,99.28,99.28,99.27,99.28,344800000.0
2007-10-15 03:22:00,99.275,99.285,99.27,99.275,486799992.0
2007-10-15 03:23:00,99.275,99.28,99.265,99.275,395599990.0
2007-10-15 03:24:00,99.27,99.275,99.26,99.27,288600001.0
2007-10-15 03:25:00,99.26,99.275,99.26,99.275,535200000.0
2007-10-15 03:26:00,99.27,99.29,99.27,99.285,117199998.0
2007-10-15 03:27:00,99.285,99.285,99.275,99.275,231500000.0
2007-10-15 03:28:00,99.28,99.29,99.27,99.28,652799997.0
2007-10-15 03:29:00,99.275,99.28,99.265,99.27,328500000.0
2007-10-15 03:30:00,99.265,99.28,99.25,99.27,1035699996.0
2007-10-15 03:31:00,99.27,99.28,99.27,99.275,500199999.0
2007-10-15 03:32:00,99.275,99.28,99.26,99.265,430199997.0
2007-10-15 03:33:00,99.265,99.275,99.26,99.265,740099998.0
2007-10-15 03:34:00,99.265,99.27,99.265,99.27,346300000.0
2007-10-15 03:35:00,99.265,99.275,99.265,99.275,306100000.0
2007-10-15 03:36:00,99.275,99.275,99.26,99.275,241599999.0
2007-10-15 03:37:00,99.275,99.275,99.255,99.26,405199998.0
2007-10-15 03:38:00,99.26,99.28,99.25,99.27,738999998.0
2007-10-15 03:39:00,99.26,99.28,99.25,99.27,690800000.0
2007-10-15 03:40:00,99.27,99.27,99.25,99.26,888499993.0
2007-10-15 03:41:00,99.26,99.27,99.235,99.25,892600000.0
2007-10-15 03:42:00,99.24,99.25,99.235,99.24,984599995.0
2007-10-15 03:43:00,99.24,99.25,99.23,99.24,964599988.0
2007-10-15 03:44:00,99.24,99.25,99.22,99.24,1079899991.0
2007-10-15 03:45:00,99.24,99.24,99.24,99.24,686399998.0
2007-10-15 03:46:00,99.24,99.24,99.24,99.24,199200000.0
2007-10-15 03:47:00,99.24,99.25,99.24,99.24,516000000.0
2007-10-15 03:48:00,99.24,99.24,99.23,99.24,429999995.0
2007-10-15 03:49:00,99.24,99.24,99.23,99.235,577300001.0
2007-10-15 03:50:00,99.24,99.24,99.235,99.24,277900000.0
2007-10-15 03:51:00,99.24,99.24,99.225,99.225,213400000.0
2007-10-15 03:52:00,99.225,99.24,99.225,99.24,260699996.0
2007-10-15 03:53:00,99.24,99.24,99.23,99.24,108600000.0
2007-10-15 03:54:00,99.24,99.24,99.23,99.24,377799999.0
2007-10-15 03:55:00,99.23,99.25,99.22,99.24,594399993.0
2007-10-15 03:56:00,99.24,99.24,99.23,99.24,363200000.0
2007-10-15 03:57:00,99.24,99.24,99.22,99.24,685199994.0
2007-10-15 03:58:00,99.23,99.25,99.23,99.25,425799996.0
2007-10-15 03:59:00,99.25,99.25,99.24,99.25,149600000.0
2007-10-15 04:00:00,99.25,99.25,99.24,99.24,264800000.0
2007-10-15 04:01:00,99.24,99.25,99.24,99.25,508000000.0
2007-10-15 04:02:00,99.25,99.25,99.23,99.25,477099988.0
2007-10-15 04:03:00,99.25,99.25,99.23,99.23,392699997.0
2007-10-15 04:04:00,99.24,99.24,99.22,99.22,381999997.0
2007-10-15 04:05:00,99.22,99.23,99.21,99.23,139400000.0
2007-10-15 04:06:00,99.23,99.23,99.21,99.21,111200000.0
2007-10-15 04:07:00,99.21,99.23,99.21,99.22,218400000.0
2007-10-15 04:08:00,99.22,99.22,99.21,99.22,145199999.0
2007-10-15 04:09:00,99.22,99.23,99.21,99.22,217100000.0
2007-10-15 04:10:00,99.22,99.22,99.21,99.22,310199995.0
2007-10-15 04:11:00,99.22,99.23,99.22,99.22,252800000.0
2007-10-15 04:12:00,99.22,99.22,99.22,99.22,150400000.0
2007-10-15 04:13:00,99.22,99.22,99.21,99.21,539200000.0
2007-10-15 04:14:00,99.21,99.22,99.2,99.21,598999998.0
2007-10-15 04:15:00,99.2,99.21,99.195,99.195,124800000.0
2007-10-15 04:16:00,99.195,99.22,99.195,99.2,504699998.0
2007-10-15 04:17:00,99.2,99.24,99.2,99.24,796999989.0
2007-10-15 04:18:00,99.24,99.25,99.22,99.235,2026199980.0
2007-10-15 04:19:00,99.235,99.25,99.23,99.24,1073399998.0
2007-10-15 04:20:00,99.24,99.26,99.24,99.26,426600000.0
2007-10-15 04:21:00,99.26,99.27,99.25,99.26,1047399992.0
2007-10-15 04:22:00,99.26,99.26,99.255,99.255,224000000.0
2007-10-15 04:23:00,99.255,99.26,99.245,99.245,436000000.0
2007-10-15 04:24:00,99.26,99.26,99.24,99.25,418999991.0
2007-10-15 04:25:00,99.26,99.27,99.25,99.27,631699989.0
2007-10-15 04:26:00,99.27,99.27,99.27,99.27,398800000.0
2007-10-15 04:27:00,99.27,99.27,99.27,99.27,532500000.0
2007-10-15 04:28:00,99.26,99.28,99.26,99.27,341199991.0
2007-10-15 04:29:00,99.27,99.27,99.26,99.27,542200000.0
2007-10-15 04:30:00,99.27,99.27,99.26,99.27,543999993.0
2007-10-15 04:31:00,99.27,99.27,99.26,99.27,226400000.0
2007-10-15 04:32:00,99.27,99.27,99.26,99.265,601099995.0
2007-10-15 04:33:00,99.27,99.27,99.255,99.27,500999997.0
2007-10-15 04:34:00,99.27,99.27,99.255,99.26,373999998.0
2007-10-15 04:35:00,99.26,99.27,99.25,99.26,656199989.0
2007-10-15 04:36:00,99.255,99.27,99.25,99.265,704199990.0
2007-10-15 04:37:00,99.27,99.27,99.26,99.27,308299996.0
2007-10-15 04:38:00,99.27,99.27,99.26,99.27,313999990.0
2007-10-15 04:39:00,99.27,99.27,99.24,99.26,422900000.0
2007-10-15 04:40:00,99.26,99.26,99.25,99.26,179400000.0
2007-10-15 04:41:00,99.26,99.26,99.245,99.26,275600000.0
2007-10-15 04:42:00,99.26,99.26,99.26,99.26,174400000.0
2007-10-15 04:43:00,99.26,99.26,99.25,99.255,223700000.0
2007-10-15 04:44:00,99.255,99.27,99.25,99.25,676500001.0
2007-10-15 04:45:00,99.26,99.26,99.26,99.26,292000000.0
2007-10-15 04:46:00,99.26,99.26,99.24,99.26,717999992.0
2007-10-15 04:47:00,99.26,99.26,99.25,99.25,199200000.0
2007-10-15 04:48:00,99.25,99.25,99.24,99.25,272000000.0
2007-10-15 04:49:00,99.25,99.25,99.235,99.25,47200000.0
2007-10-15 04:50:00,99.25,99.25,99.25,99.25,103200000.0
2007-10-15 04:51:00,99.25,99.25,99.24,99.25,98400000.0
2007-10-15 04:52:00,99.25,99.25,99.23,99.23,218400000.0
2007-10-15 04:53:00,99.23,99.25,99.22,99.22,450100000.0
2007-10-15 04:54:00,99.22,99.23,99.21,99.23,274900000.0
2007-10-15 04:55:00,99.23,99.23,99.22,99.23,619099988.0
2007-10-15 04:56:00,99.23,99.23,99.22,99.23,173400000.0
2007-10-15 04:57:00,99.22,99.25,99.215,99.23,786999996.0
2007-10-15 04:58:00,99.23,99.24,99.225,99.24,494399995.0
2007-10-15 04:59:00,99.24,99.24,99.225,99.24,402900000.0
2007-10-15 05:00:00,99.23,99.24,99.22,99.23,243799999.0
2007-10-15 05:01:00,99.23,99.24,99.23,99.24,169600000.0
2007-10-15 05:02:00,99.24,99.24,99.23,99.23,147000000.0
2007-10-15 05:03:00,99.23,99.24,99.22,99.23,567600000.0
2007-10-15 05:04:00,99.23,99.23,99.22,99.22,512800000.0
2007-10-15 05:05:00,99.22,99.22,99.2,99.22,458399992.0
2007-10-15 05:06:00,99.22,99.23,99.21,99.22,189099997.0
2007-10-15 05:07:00,99.21,99.23,99.21,99.22,338099997.0
2007-10-15 05:08:00,99.22,99.23,99.2,99.22,493600000.0
2007-10-15 05:09:00,99.22,99.22,99.2,99.21,225599998.0
2007-10-15 05:10:00,99.2,99.21,99.2,99.2,347200000.0
2007-10-15 05:11:00,99.2,99.21,99.19,99.21,418299997.0
2007-10-15 05:12:00,99.21,99.21,99.2,99.21,324900000.0
2007-10-15 05:13:00,99.21,99.21,99.195,99.2,427199995.0
2007-10-15 05:14:00,99.2,99.22,99.2,99.22,642200000.0
2007-10-15 05:15:00,99.22,99.23,99.2,99.205,717799990.0
2007-10-15 05:16:00,99.205,99.22,99.2,99.22,345699999.0
2007-10-15 05:17:00,99.22,99.22,99.215,99.215,290299999.0
2007-10-15 05:18:00,99.22,99.23,99.21,99.21,212800001.0
2007-10-15 05:19:00,99.21,99.22,99.205,99.21,336099995.0
2007-10-15 05:20:00,99.22,99.22,99.2,99.2,554299999.0
2007-10-15 05:21:00,99.2,99.22,99.2,99.22,422300000.0
2007-10-15 05:22:00,99.21,99.22,99.19,99.2,668599991.0
2007-10-15 05:23:00,99.2,99.2,99.19,99.2,568800004.0
2007-10-15 05:24:00,99.2,99.21,99.2,99.21,388800000.0
2007-10-15 05:25:00,99.21,99.21,99.19,99.2,822799996.0
2007-10-15 05:26:00,99.2,99.21,99.19,99.2,812499997.0
2007-10-15 05:27:00,99.2,99.21,99.19,99.21,804899992.0
2007-10-15 05:28:00,99.21,99.21,99.2,99.21,222400000.0
2007-10-15 05:29:00,99.21,99.21,99.19,99.21,132500001.0
2007-10-15 05:30:00,99.2,99.21,99.2,99.21,255999998.0
2007-10-15 05:31:00,99.19,99.22,99.19,99.21,417699994.0
2007-10-15 05:32:00,99.22,99.22,99.21,99.22,100300000.0
2007-10-15 05:33:00,99.22,99.22,99.21,99.22,223800000.0
2007-10-15 05:34:00,99.22,99.23,99.215,99.23,293600000.0
2007-10-15 05:35:00,99.23,99.24,99.215,99.23,536700001.0
2007-10-15 05:36:00,99.23,99.24,99.23,99.24,256800000.0
2007-10-15 05:37:00,99.24,99.25,99.23,99.24,338399999.0
2007-10-15 05:38:00,99.24,99.25,99.23,99.23,204000000.0
2007-10-15 05:39:00,99.23,99.24,99.22,99.23,475399990.0
2007-10-15 05:40:00,99.23,99.23,99.21,99.22,130599999.0
2007-10-15 05:41:00,99.21,99.24,99.2,99.22,369399995.0
2007-10-15 05:42:00,99.2,99.23,99.2,99.22,234300003.0
2007-10-15 05:43:00,99.23,99.23,99.21,99.21,18800000.0
2007-10-15 05:44:00,99.22,99.23,99.21,99.215,190399998.0
2007-10-15 05:45:00,99.22,99.23,99.18,99.22,188099999.0
2007-10-15 05:46:00,99.22,99.23,99.21,99.23,294399999.0
2007-10-15 05:47:00,99.23,99.25,99.23,99.24,448999988.0
2007-10-15 05:48:00,99.24,99.24,99.24,99.24,469600000.0
2007-10-15 05:49:00,99.24,99.24,99.23,99.23,275900000.0
2007-10-15 05:50:00,99.23,99.24,99.23,99.24,172800000.0
2007-10-15 05:51:00,99.23,99.24,99.23,99.235,150400000.0
2007-10-15 05:52:00,99.24,99.25,99.23,99.23,646399992.0
2007-10-15 05:53:00,99.23,99.25,99.23,99.24,418599998.0
2007-10-15 05:54:00,99.25,99.26,99.24,99.24,573600000.0
2007-10-15 05:55:00,99.24,99.24,99.22,99.23,380999999.0
2007-10-15 05:56:00,99.23,99.24,99.22,99.24,720599997.0
2007-10-15 05:57:00,99.23,99.25,99.225,99.24,384099996.0
2007-10-15 05:58:00,99.24,99.24,99.22,99.23,426699999.0
2007-10-15 05:59:00,99.23,99.24,99.22,99.24,220199999.0
2007-10-15 06:00:00,99.24,99.24,99.23,99.24,149600000.0
2007-10-15 06:01:00,99.24,99.25,99.24,99.24,344800000.0
2007-10-15 06:02:00,99.24,99.25,99.23,99.23,827099997.0
2007-10-15 06:03:00,99.24,99.25,99.24,99.24,739600003.0
2007-10-15 06:04:00,99.24,99.24,99.22,99.24,559700003.0
2007-10-15 06:05:00,99.24,99.24,99.23,99.24,169600000.0
2007-10-15 06:06:00,99.24,99.24,99.22,99.23,367099993.0
2007-10-15 06:07:00,99.23,99.23,99.22,99.22,254000000.0
2007-10-15 06:08:00,99.23,99.24,99.22,99.23,606799996.0
2007-10-15 06:09:00,99.23,99.24,99.22,99.225,1172799995.0
2007-10-15 06:10:00,99.225,99.25,99.22,99.23,865600002.0
2007-10-15 06:11:00,99.23,99.24,99.22,99.24,774800006.0
2007-10-15 06:12:00,99.25,99.25,99.24,99.25,634500000.0
2007-10-15 06:13:00,99.26,99.27,99.25,99.27,483300002.0
2007-10-15 06:14:00,99.27,99.28,99.27,99.27,512800000.0
2007-10-15 06:15:00,99.27,99.28,99.26,99.27,652999998.0
2007-10-15 06:16:00,99.27,99.27,99.23,99.26,128000000.0
2007-10-15 06:17:00,99.27,99.28,99.26,99.27,556599991.0
2007-10-15 06:18:00,99.27,99.28,99.25,99.28,335199997.0
2007-10-15 06:19:00,99.28,99.29,99.27,99.29,703100002.0
2007-10-15 06:20:00,99.29,99.31,99.265,99.3,1689399993.0
2007-10-15 06:21:00,99.3,99.31,99.28,99.31,1078499989.0
2007-10-15 06:22:00,99.31,99.35,99.3,99.33,927700007.0
2007-10-15 06:23:00,99.33,99.34,99.3,99.32,685700000.0
2007-10-15 06:24:00,99.32,99.32,99.295,99.3,377100000.0
2007-10-15 06:25:00,99.3,99.31,99.29,99.29,323700002.0
2007-10-15 06:26:00,99.3,99.31,99.29,99.29,648099992.0
2007-10-15 06:27:00,99.3,99.3,99.29,99.29,359100000.0
2007-10-15 06:28:00,99.3,99.31,99.3,99.31,329600000.0
2007-10-15 06:29:00,99.3,99.31,99.3,99.31,289899996.0
2007-10-15 06:30:00,99.31,99.33,99.3,99.31,588600003.0
2007-10-15 06:31:00,99.31,99.32,99.3,99.31,609299999.0
2007-10-15 06:32:00,99.31,99.31,99.3,99.3,618699997.0
2007-10-15 06:33:00,99.3,99.3,99.28,99.29,925899988.0
2007-10-15 06:34:00,99.29,99.31,99.29,99.31,687999999.0
2007-10-15 06:35:00,99.3,99.31,99.3,99.3,587200000.0
2007-10-15 06:36:00,99.3,99.32,99.3,99.31,297600000.0
2007-10-15 06:37:00,99.31,99.33,99.305,99.315,583499999.0
2007-10-15 06:38:00,99.32,99.32,99.31,99.32,524600003.0
2007-10-15 06:39:00,99.32,99.33,99.32,99.32,204800000.0
2007-10-15 06:40:00,99.32,99.32,99.32,99.32,88000000.0
2007-10-15 06:41:00,99.32,99.34,99.31,99.33,859400003.0
2007-10-15 06:42:00,99.325,99.34,99.325,99.34,921300000.0
2007-10-15 06:43:00,99.34,99.34,99.32,99.33,638599998.0
2007-10-15 06:44:00,99.33,99.33,99.31,99.33,803699997.0
2007-10-15 06:45:00,99.325,99.33,99.32,99.33,552600001.0
2007-10-15 06:46:00,99.33,99.33,99.315,99.32,303399999.0
2007-10-15 06:47:00,99.315,99.32,99.3,99.31,428799995.0
2007-10-15 06:48:00,99.31,99.31,99.295,99.3,637800000.0
2007-10-15 06:49:00,99.295,99.31,99.29,99.3,870900000.0
2007-10-15 06:50:00,99.3,99.3,99.285,99.285,886799998.0
2007-10-15 06:51:00,99.285,99.3,99.285,99.3,292000000.0
2007-10-15 06:52:00,99.29,99.31,99.285,99.3,721799997.0
2007-10-15 06:53:00,99.3,99.3,99.28,99.3,975999980.0
2007-10-15 06:54:00,99.3,99.3,99.28,99.29,497700001.0
2007-10-15 06:55:00,99.29,99.3,99.29,99.3,353000000.0
2007-10-15 06:56:00,99.3,99.3,99.29,99.3,232200000.0
2007-10-15 06:57:00,99.3,99.3,99.29,99.3,452300001.0
2007-10-15 06:58:00,99.29,99.31,99.29,99.31,654699996.0
2007-10-15 06:59:00,99.31,99.31,99.27,99.31,110400000.0
2007-10-15 07:00:00,99.31,99.31,99.29,99.29,649999997.0
2007-10-15 07:01:00,99.29,99.31,99.29,99.3,470900001.0
2007-10-15 07:02:00,99.25,99.31,99.25,99.31,422399998.0
2007-10-15 07:03:00,99.31,99.32,99.31,99.31,248000000.0
2007-10-15 07:04:00,99.31,99.32,99.31,99.32,496200000.0
2007-10-15 07:05:00,99.32,99.33,99.26,99.29,1157599990.0
2007-10-15 07:06:00,99.29,99.29,99.28,99.29,442399993.0
2007-10-15 07:07:00,99.29,99.31,99.28,99.3,1067999989.0
2007-10-15 07:08:00,99.3,99.31,99.29,99.31,521600000.0
2007-10-15 07:09:00,99.31,99.33,99.3,99.32,488199995.0
2007-10-15 07:10:00,99.32,99.33,99.31,99.33,178000000.0
2007-10-15 07:11:00,99.33,99.33,99.32,99.32,181000000.0
2007-10-15 07:12:00,99.32,99.33,99.32,99.33,539999999.0
2007-10-15 07:13:00,99.33,99.35,99.33,99.34,702699994.0
2007-10-15 07:14:00,99.35,99.36,99.33,99.36,669799987.0
2007-10-15 07:15:00,99.36,99.37,99.35,99.36,597000000.0
2007-10-15 07:16:00,99.355,99.38,99.355,99.37,470999996.0
2007-10-15 07:17:00,99.37,99.39,99.37,99.38,232100000.0
2007-10-15 07:18:00,99.37,99.38,99.36,99.37,362699995.0
2007-10-15 07:19:00,99.37,99.39,99.365,99.38,459400000.0
2007-10-15 07:20:00,99.38,99.39,99.37,99.38,590800002.0
2007-10-15 07:21:00,99.38,99.39,99.37,99.38,284299998.0
2007-10-15 07:22:00,99.38,99.39,99.33,99.33,150000000.0
2007-10-15 07:23:00,99.38,99.38,99.365,99.38,228600000.0
2007-10-15 07:24:00,99.38,99.38,99.36,99.37,320800001.0
2007-10-15 07:25:00,99.37,99.38,99.37,99.38,343100003.0
2007-10-15 07:26:00,99.365,99.38,99.33,99.38,184800001.0
2007-10-15 07:27:00,99.38,99.38,99.36,99.37,390200000.0
2007-10-15 07:28:00,99.37,99.38,99.36,99.37,345500000.0
2007-10-15 07:29:00,99.365,99.38,99.365,99.37,230100000.0
2007-10-15 07:30:00,99.37,99.38,99.365,99.37,231200000.0
2007-10-15 07:31:00,99.365,99.37,99.36,99.36,498400000.0
2007-10-15 07:32:00,99.36,99.37,99.35,99.36,267100000.0
2007-10-15 07:33:00,99.36,99.38,99.36,99.36,381200000.0
2007-10-15 07:34:00,99.36,99.36,99.32,99.35,745200000.0
2007-10-15 07:35:00,99.35,99.35,99.34,99.35,753200000.0
2007-10-15 07:36:00,99.35,99.35,99.32,99.32,787600000.0
2007-10-15 07:37:00,99.33,99.33,99.29,99.29,1746299971.0
2007-10-15 07:38:00,99.3,99.3,99.29,99.29,846199987.0
2007-10-15 07:39:00,99.29,99.3,99.28,99.29,698800020.0
2007-10-15 07:40:00,99.29,99.29,99.28,99.28,739300000.0
2007-10-15 07:41:00,99.29,99.3,99.29,99.3,422499995.0
2007-10-15 07:42:00,99.3,99.3,99.26,99.275,856199994.0
2007-10-15 07:43:00,99.275,99.29,99.27,99.28,497900002.0
2007-10-15 07:44:00,99.28,99.29,99.27,99.275,597100001.0
2007-10-15 07:45:00,99.27,99.29,99.27,99.275,889799997.0
2007-10-15 07:46:00,99.28,99.3,99.27,99.28,939799988.0
2007-10-15 07:47:00,99.28,99.29,99.26,99.27,812799992.0
2007-10-15 07:48:00,99.265,99.28,99.26,99.27,908500001.0
2007-10-15 07:49:00,99.27,99.28,99.25,99.27,1417299971.0
2007-10-15 07:50:00,99.27,99.27,99.26,99.27,595200000.0
2007-10-15 07:51:00,99.27,99.27,99.25,99.27,596999991.0
2007-10-15 07:52:00,99.265,99.29,99.26,99.27,689399999.0
2007-10-15 07:53:00,99.27,99.28,99.25,99.28,740199984.0
2007-10-15 07:54:00,99.28,99.28,99.27,99.28,615200000.0
2007-10-15 07:55:00,99.28,99.28,99.26,99.27,596499997.0
2007-10-15 07:56:00,99.27,99.29,99.24,99.29,1232699993.0
2007-10-15 07:57:00,99.29,99.29,99.25,99.26,1099599997.0
2007-10-15 07:58:00,99.25,99.28,99.24,99.28,1092099990.0
2007-10-15 07:59:00,99.28,99.3,99.28,99.3,530400000.0
2007-10-15 08:00:00,99.3,99.35,99.3,99.335,1021999993.0
2007-10-15 08:01:00,99.335,99.35,99.32,99.35,1384399991.0
2007-10-15 08:02:00,99.35,99.35,99.32,99.33,758299994.0
2007-10-15 08:03:00,99.325,99.34,99.32,99.32,1100099994.0
2007-10-15 08:04:00,99.32,99.33,99.3,99.31,822800001.0
2007-10-15 08:05:00,99.31,99.31,99.28,99.29,767299993.0
2007-10-15 08:06:00,99.285,99.3,99.26,99.26,1020499993.0
2007-10-15 08:07:00,99.26,99.28,99.26,99.27,1126799997.0
2007-10-15 08:08:00,99.27,99.28,99.26,99.27,1021200002.0
2007-10-15 08:09:00,99.27,99.29,99.25,99.28,1511899970.0
2007-10-15 08:10:00,99.28,99.28,99.26,99.28,1080000015.0
2007-10-15 08:11:00,99.28,99.28,99.255,99.26,513400007.0
2007-10-15 08:12:00,99.27,99.27,99.25,99.26,849800006.0
2007-10-15 08:13:00,99.26,99.26,99.24,99.24,251200000.0
2007-10-15 08:14:00,99.24,99.26,99.24,99.24,675200000.0
2007-10-15 08:15:00,99.24,99.26,99.24,99.25,1130899981.0
2007-10-15 08:16:00,99.25,99.26,99.24,99.24,687700002.0
2007-10-15 08:17:00,99.24,99.26,99.24,99.24,881099996.0
2007-10-15 08:18:00,99.24,99.26,99.24,99.25,678799999.0
2007-10-15 08:19:00,99.26,99.26,99.25,99.26,305600000.0
2007-10-15 08:20:00,99.26,99.26,99.22,99.22,811400002.0
2007-10-15 08:21:00,99.23,99.24,99.23,99.24,544900001.0
2007-10-15 08:22:00,99.24,99.26,99.23,99.25,1134700009.0
2007-10-15 08:23:00,99.24,99.255,99.24,99.24,757299998.0
2007-10-15 08:24:00,99.25,99.27,99.24,99.27,1469400012.0
2007-10-15 08:25:00,99.27,99.28,99.255,99.26,960099992.0
2007-10-15 08:26:00,99.27,99.27,99.24,99.26,770300002.0
2007-10-15 08:27:00,99.26,99.27,99.26,99.27,1076399994.0
2007-10-15 08:28:00,99.26,99.28,99.26,99.27,1308899980.0
2007-10-15 08:29:00,99.27,99.29,99.27,99.28,1019999989.0
2007-10-15 08:30:00,99.28,99.29,99.26,99.26,1179199989.0
2007-10-15 08:31:00,99.26,99.28,99.26,99.28,1055099995.0
2007-10-15 08:32:00,99.28,99.3,99.27,99.3,1140199994.0
2007-10-15 08:33:00,99.3,99.31,99.29,99.305,761600000.0
2007-10-15 08:34:00,99.3,99.31,99.29,99.31,915199999.0
2007-10-15 08:35:00,99.31,99.32,99.28,99.28,1381599998.0
2007-10-15 08:36:00,99.28,99.29,99.26,99.27,1625600000.0
2007-10-15 08:37:00,99.27,99.27,99.25,99.26,1100099999.0
2007-10-15 08:38:00,99.26,99.27,99.26,99.26,987300001.0
2007-10-15 08:39:00,99.26,99.28,99.26,99.27,1178199998.0
2007-10-15 08:40:00,99.27,99.3,99.27,99.29,625600002.0
2007-10-15 08:41:00,99.29,99.29,99.29,99.29,598400000.0
2007-10-15 08:42:00,99.29,99.3,99.29,99.29,854400000.0
2007-10-15 08:43:00,99.29,99.29,99.28,99.29,645900000.0
2007-10-15 08:44:00,99.29,99.29,99.28,99.285,1058200004.0
2007-10-15 08:45:00,99.28,99.29,99.27,99.29,1166699999.0
2007-10-15 08:46:00,99.29,99.3,99.26,99.27,1003099998.0
2007-10-15 08:47:00,99.27,99.27,99.25,99.26,1125299998.0
2007-10-15 08:48:00,99.26,99.27,99.24,99.25,1460000000.0
2007-10-15 08:49:00,99.26,99.26,99.24,99.25,1460000000.0
2007-10-15 08:50:00,99.25,99.28,99.25,99.28,1258400000.0
2007-10-15 08:51:00,99.28,99.28,99.24,99.25,1320800000.0
2007-10-15 08:52:00,99.25,99.25,99.23,99.24,1253900010.0
2007-10-15 08:53:00,99.24,99.25,99.23,99.25,1467299996.0
2007-10-15 08:54:00,99.25,99.26,99.24,99.26,1163199999.0
2007-10-15 08:55:00,99.26,99.3,99.25,99.3,1335199995.0
2007-10-15 08:56:00,99.3,99.3,99.26,99.275,1543199989.0
2007-10-15 08:57:00,99.28,99.3,99.27,99.3,1347400006.0
2007-10-15 08:58:00,99.3,99.33,99.3,99.31,1299200000.0
2007-10-15 08:59:00,99.31,99.34,99.31,99.33,1718700002.0
2007-10-15 09:00:00,99.33,99.37,99.32,99.36,1832799997.0
2007-10-15 09:01:00,99.36,99.36,99.32,99.32,1882500027.0
2007-10-15 09:02:00,99.32,99.34,99.32,99.32,1756799996.0
2007-10-15 09:03:00,99.32,99.33,99.31,99.33,1424400001.0
2007-10-15 09:04:00,99.33,99.36,99.33,99.345,1198399999.0
2007-10-15 09:05:00,99.345,99.36,99.33,99.33,1651000012.0
2007-10-15 09:06:00,99.33,99.33,99.28,99.29,1637500011.0
2007-10-15 09:07:00,99.29,99.31,99.27,99.305,1711400003.0
2007-10-15 09:08:00,99.31,99.32,99.29,99.31,1460999988.0
2007-10-15 09:09:00,99.31,99.32,99.27,99.28,1390300006.0
2007-10-15 09:10:00,99.28,99.31,99.28,99.3,1708599994.0
2007-10-15 09:11:00,99.29,99.325,99.28,99.31,1003999999.0
2007-10-15 09:12:00,99.31,99.34,99.31,99.32,974500001.0
2007-10-15 09:13:00,99.32,99.32,99.3,99.32,653700002.0
2007-10-15 09:14:00,99.32,99.35,99.31,99.35,648299993.0
2007-10-15 09:15:00,99.35,99.36,99.35,99.36,856799999.0
2007-10-15 09:16:00,99.36,99.36,99.33,99.34,1000799998.0
2007-10-15 09:17:00,99.34,99.37,99.34,99.35,945399991.0
2007-10-15 09:18:00,99.36,99.365,99.34,99.34,1143500002.0
2007-10-15 09:19:00,99.34,99.34,99.3,99.31,1486200003.0
2007-10-15 09:20:00,99.31,99.34,99.29,99.29,1271600004.0
2007-10-15 09:21:00,99.29,99.325,99.27,99.3,1336000001.0
2007-10-15 09:22:00,99.3,99.31,99.28,99.285,561800000.0
2007-10-15 09:23:00,99.29,99.3,99.275,99.29,1123900002.0
2007-10-15 09:24:00,99.29,99.32,99.29,99.32,846000004.0
2007-10-15 09:25:00,99.32,99.33,99.31,99.32,511200000.0
2007-10-15 09:26:00,99.33,99.34,99.31,99.34,910299989.0
2007-10-15 09:27:00,99.34,99.36,99.33,99.36,1227899997.0
2007-10-15 09:28:00,99.35,99.41,99.34,99.38,1262400002.0
2007-10-15 09:29:00,99.38,99.39,99.365,99.39,1553600013.0
2007-10-15 09:30:00,99.39,99.39,99.38,99.39,1086400001.0
2007-10-15 09:31:00,99.39,99.42,99.38,99.39,1416000003.0
2007-10-15 09:32:00,99.39,99.41,99.375,99.39,1946300010.0
2007-10-15 09:33:00,99.4,99.41,99.38,99.41,1908400000.0
2007-10-15 09:34:00,99.4,99.41,99.38,99.41,1908400000.0
2007-10-15 09:35:00,99.41,99.425,99.395,99.4,1785100001.0
2007-10-15 09:36:00,99.41,99.42,99.39,99.41,1780899994.0
2007-10-15 09:37:00,99.41,99.425,99.39,99.4,1755199993.0
2007-10-15 09:38:00,99.4,99.425,99.4,99.41,2103099995.0
2007-10-15 09:39:00,99.41,99.42,99.4,99.42,718399996.0
2007-10-15 09:40:00,99.42,99.425,99.41,99.41,668099998.0
2007-10-15 09:41:00,99.41,99.435,99.405,99.43,877599995.0
2007-10-15 09:42:00,99.43,99.49,99.43,99.46,1918499998.0
2007-10-15 09:43:00,99.46,99.47,99.42,99.46,1333099989.0
2007-10-15 09:44:00,99.46,99.51,99.45,99.5,707599999.0
2007-10-15 09:45:00,99.5,99.58,99.5,99.54,2024399990.0
2007-10-15 09:46:00,99.52,99.57,99.52,99.55,1422800001.0
2007-10-15 09:47:00,99.56,99.6,99.55,99.59,1422800001.0
2007-10-15 09:48:00,99.59,99.59,99.545,99.545,1566600004.0
2007-10-15 09:49:00,99.55,99.56,99.53,99.54,1047199998.0
2007-10-15 09:50:00,99.54,99.57,99.53,99.56,1077199992.0
2007-10-15 09:51:00,99.57,99.58,99.55,99.56,1296399996.0
2007-10-15 09:52:00,99.56,99.57,99.55,99.57,617600000.0
2007-10-15 09:53:00,99.57,99.62,99.57,99.61,803200000.0
2007-10-15 09:54:00,99.61,99.63,99.59,99.61,767299998.0
2007-10-15 09:55:00,99.61,99.67,99.595,99.66,842400000.0
2007-10-15 09:56:00,99.66,99.67,99.63,99.64,1976999998.0
2007-10-15 09:57:00,99.65,99.66,99.64,99.64,1288700002.0
2007-10-15 09:58:00,99.64,99.65,99.625,99.63,771400004.0
2007-10-15 09:59:00,99.625,99.66,99.62,99.64,1499899982.0
2007-10-15 10:00:00,99.64,99.65,99.63,99.64,1321600002.0
2007-10-15 10:01:00,99.64,99.74,99.64,99.72,1653599998.0
2007-10-15 10:02:00,99.72,99.75,99.69,99.71,1276399999.0
2007-10-15 10:03:00,99.71,99.735,99.7,99.73,1253200000.0
2007-10-15 10:04:00,99.73,99.74,99.71,99.715,1578300004.0
2007-10-15 10:05:00,99.72,99.74,99.7,99.74,1696899986.0
2007-10-15 10:06:00,99.74,99.74,99.73,99.74,1323999998.0
2007-10-15 10:07:00,99.74,99.78,99.73,99.77,941599999.0
2007-10-15 10:08:00,99.77,99.83,99.76,99.79,1786800003.0
2007-10-15 10:09:00,99.81,99.82,99.78,99.82,1666199996.0
2007-10-15 10:10:00,99.82,99.85,99.8,99.84,928799999.0
2007-10-15 10:11:00,99.84,99.84,99.8,99.82,1507600000.0
2007-10-15 10:12:00,99.815,99.815,99.78,99.79,1021600000.0
2007-10-15 10:13:00,99.79,99.79,99.76,99.76,1166399998.0
2007-10-15 10:14:00,99.77,99.78,99.76,99.77,1230499999.0
2007-10-15 10:15:00,99.77,99.77,99.76,99.76,857600000.0
2007-10-15 10:16:00,99.76,99.76,99.75,99.76,560800004.0
2007-10-15 10:17:00,99.76,99.78,99.75,99.78,1208400004.0
2007-10-15 10:18:00,99.78,99.78,99.755,99.76,1094799999.0
2007-10-15 10:19:00,99.76,99.77,99.75,99.76,1108100004.0
2007-10-15 10:20:00,99.76,99.77,99.76,99.76,1065599996.0
2007-10-15 10:21:00,99.76,99.77,99.73,99.745,1452999982.0
2007-10-15 10:22:00,99.73,99.75,99.73,99.73,1239300001.0
2007-10-15 10:23:00,99.73,99.755,99.73,99.74,1239300001.0
2007-10-15 10:24:00,99.74,99.75,99.735,99.74,1369299991.0
2007-10-15 10:25:00,99.74,99.74,99.73,99.74,817399998.0
2007-10-15 10:26:00,99.73,99.74,99.73,99.73,1187199996.0
2007-10-15 10:27:00,99.73,99.75,99.73,99.75,667200008.0
2007-10-15 10:28:00,99.74,99.75,99.73,99.74,1067200007.0
2007-10-15 10:29:00,99.74,99.74,99.73,99.73,836799997.0
2007-10-15 10:30:00,99.73,99.74,99.73,99.74,676000000.0
2007-10-15 10:31:00,99.74,99.74,99.73,99.73,800399999.0
2007-10-15 10:32:00,99.73,99.74,99.72,99.73,689699998.0
2007-10-15 10:33:00,99.73,99.74,99.725,99.73,512200000.0
2007-10-15 10:34:00,99.74,99.745,99.73,99.74,577199999.0
2007-10-15 10:35:00,99.74,99.75,99.725,99.74,1505699999.0
2007-10-15 10:36:00,99.74,99.79,99.735,99.79,1093200000.0
2007-10-15 10:37:00,99.77,99.79,99.75,99.77,1169100001.0
2007-10-15 10:38:00,99.79,99.79,99.75,99.77,1169100001.0
2007-10-15 10:39:00,99.77,99.77,99.76,99.76,353600000.0
2007-10-15 10:40:00,99.76,99.775,99.75,99.775,1193500001.0
2007-10-15 10:41:00,99.775,99.775,99.76,99.77,349600001.0
2007-10-15 10:42:00,99.77,99.77,99.755,99.76,628000001.0
2007-10-15 10:43:00,99.76,99.78,99.76,99.78,398700004.0
2007-10-15 10:44:00,99.78,99.78,99.76,99.76,636800001.0
2007-10-15 10:45:00,99.76,99.77,99.74,99.75,960000004.0
2007-10-15 10:46:00,99.75,99.75,99.72,99.73,1771100004.0
2007-10-15 10:47:00,99.73,99.73,99.72,99.73,866399999.0
2007-10-15 10:48:00,99.73,99.74,99.72,99.73,1563300016.0
2007-10-15 10:49:00,99.73,99.74,99.71,99.72,729300000.0
2007-10-15 10:50:00,99.72,99.72,99.7,99.72,818900001.0
2007-10-15 10:51:00,99.72,99.73,99.72,99.72,656800000.0
2007-10-15 10:52:00,99.72,99.73,99.7,99.73,1144400001.0
2007-10-15 10:53:00,99.73,99.75,99.73,99.74,1458399993.0
2007-10-15 10:54:00,99.74,99.75,99.72,99.73,1131999999.0
2007-10-15 10:55:00,99.73,99.76,99.73,99.75,1366400008.0
2007-10-15 10:56:00,99.75,99.75,99.74,99.74,964300002.0
2007-10-15 10:57:00,99.74,99.74,99.73,99.74,1014399993.0
2007-10-15 10:58:00,99.74,99.74,99.725,99.74,958599997.0
2007-10-15 10:59:00,99.74,99.75,99.73,99.75,1089999998.0
2007-10-15 11:00:00,99.75,99.75,99.72,99.74,1581599982.0
2007-10-15 11:01:00,99.74,99.76,99.74,99.76,921099989.0
2007-10-15 11:02:00,99.75,99.77,99.74,99.76,857799998.0
2007-10-15 11:03:00,99.76,99.76,99.73,99.75,1157800000.0
2007-10-15 11:04:00,99.75,99.75,99.73,99.75,508800000.0
2007-10-15 11:05:00,99.75,99.76,99.74,99.74,410400000.0
2007-10-15 11:06:00,99.74,99.75,99.73,99.74,1253699983.0
2007-10-15 11:07:00,99.74,99.74,99.73,99.74,637599997.0
2007-10-15 11:08:00,99.74,99.74,99.73,99.74,945899990.0
2007-10-15 11:09:00,99.74,99.76,99.725,99.755,2007300000.0
2007-10-15 11:10:00,99.755,99.765,99.73,99.75,1729700008.0
2007-10-15 11:11:00,99.74,99.76,99.73,99.76,984099998.0
2007-10-15 11:12:00,99.76,99.76,99.745,99.75,1154799996.0
2007-10-15 11:13:00,99.75,99.76,99.75,99.75,915099999.0
2007-10-15 11:14:00,99.75,99.76,99.74,99.74,764800000.0
2007-10-15 11:15:00,99.74,99.745,99.72,99.74,956999992.0
2007-10-15 11:16:00,99.74,99.75,99.73,99.75,893700000.0
2007-10-15 11:17:00,99.75,99.77,99.74,99.76,1004199996.0
2007-10-15 11:18:00,99.76,99.76,99.74,99.75,717599999.0
2007-10-15 11:19:00,99.75,99.77,99.74,99.76,1269600017.0
2007-10-15 11:20:00,99.76,99.76,99.75,99.75,699199997.0
2007-10-15 11:21:00,99.76,99.77,99.75,99.75,930400002.0
2007-10-15 11:22:00,99.75,99.76,99.735,99.75,1218799999.0
2007-10-15 11:23:00,99.75,99.76,99.74,99.75,1178099997.0
2007-10-15 11:24:00,99.75,99.76,99.75,99.75,1126400000.0
2007-10-15 11:25:00,99.75,99.76,99.745,99.76,870700002.0
2007-10-15 11:26:00,99.76,99.76,99.735,99.76,744099999.0
2007-10-15 11:27:00,99.76,99.76,99.74,99.74,1274799999.0
2007-10-15 11:28:00,99.74,99.76,99.74,99.75,1171199996.0
2007-10-15 11:29:00,99.75,99.75,99.74,99.75,965700014.0
2007-10-15 11:30:00,99.75,99.78,99.74,99.78,1488400001.0
2007-10-15 11:31:00,99.78,99.81,99.78,99.8,1362700014.0
2007-10-15 11:32:00,99.8,99.8,99.76,99.79,2065199996.0
2007-10-15 11:33:00,99.78,99.8,99.77,99.78,1487599997.0
2007-10-15 11:34:00,99.78,99.795,99.77,99.795,1702400024.0
2007-10-15 11:35:00,99.795,99.795,99.78,99.78,1078400000.0
2007-10-15 11:36:00,99.78,99.78,99.76,99.77,652800000.0
2007-10-15 11:37:00,99.78,99.8,99.765,99.79,1535200004.0
2007-10-15 11:38:00,99.79,99.83,99.79,99.82,1564600010.0
2007-10-15 11:39:00,99.83,99.85,99.8,99.83,1485999997.0
2007-10-15 11:40:00,99.83,99.86,99.83,99.86,1485999997.0
2007-10-15 11:41:00,99.85,99.87,99.83,99.87,1310199995.0
2007-10-15 11:42:00,99.87,99.91,99.86,99.88,1310199995.0
2007-10-15 11:43:00,99.88,99.89,99.86,99.87,808000000.0
2007-10-15 11:44:00,99.86,99.88,99.86,99.87,540800000.0
2007-10-15 11:45:00,99.87,99.88,99.86,99.88,240500000.0
2007-10-15 11:46:00,99.88,99.88,99.87,99.88,361700000.0
2007-10-15 11:47:00,99.88,99.88,99.825,99.85,1085100002.0
2007-10-15 11:48:00,99.85,99.87,99.83,99.83,1814599993.0
2007-10-15 11:49:00,99.85,99.85,99.81,99.82,1814599993.0
2007-10-15 11:50:00,99.82,99.84,99.815,99.82,1323200005.0
2007-10-15 11:51:00,99.82,99.83,99.81,99.81,1638400002.0
2007-10-15 11:52:00,99.81,99.82,99.8,99.81,579200000.0
2007-10-15 11:53:00,99.81,99.815,99.785,99.79,1085700000.0
2007-10-15 11:54:00,99.795,99.81,99.785,99.81,821000000.0
2007-10-15 11:55:00,99.81,99.83,99.8,99.82,1029599998.0
2007-10-15 11:56:00,99.82,99.85,99.82,99.85,1003999995.0
2007-10-15 11:57:00,99.85,99.86,99.84,99.84,770399999.0
2007-10-15 11:58:00,99.84,99.87,99.84,99.87,1062400000.0
2007-10-15 11:59:00,99.87,99.88,99.86,99.88,1499999984.0
2007-10-15 12:00:00,99.88,99.88,99.87,99.87,1330100003.0
2007-10-15 12:01:00,99.87,99.87,99.84,99.84,1767200005.0
2007-10-15 12:02:00,99.84,99.86,99.84,99.85,1757600006.0
2007-10-15 12:03:00,99.845,99.86,99.84,99.86,2041999992.0
2007-10-15 12:04:00,99.86,99.88,99.86,99.87,1096799997.0
2007-10-15 12:05:00,99.87,99.88,99.86,99.87,333600000.0
2007-10-15 12:06:00,99.87,99.89,99.86,99.87,1761900012.0
2007-10-15 12:07:00,99.865,99.91,99.865,99.91,1362799996.0
2007-10-15 12:08:00,99.91,99.92,99.9,99.9,1048800002.0
2007-10-15 12:09:00,99.9,99.91,99.9,99.91,1187999998.0
2007-10-15 12:10:00,99.91,99.92,99.9,99.9,1549599993.0
2007-10-15 12:11:00,99.89,99.9,99.87,99.9,2139800044.0
2007-10-15 12:12:00,99.89,99.91,99.89,99.91,2139800044.0
2007-10-15 12:13:00,99.91,99.93,99.9,99.91,769299999.0
2007-10-15 12:14:00,99.91,99.91,99.89,99.89,846000000.0
2007-10-15 12:15:00,99.89,99.9,99.87,99.89,828800000.0
2007-10-15 12:16:00,99.88,99.89,99.87,99.87,918400000.0
2007-10-15 12:17:00,99.87,99.88,99.87,99.87,564800000.0
2007-10-15 12:18:00,99.87,99.89,99.865,99.87,1027600000.0
2007-10-15 12:19:00,99.87,99.89,99.86,99.89,862400001.0
2007-10-15 12:20:00,99.88,99.89,99.87,99.88,820000001.0
2007-10-15 12:21:00,99.88,99.88,99.87,99.87,627200000.0
2007-10-15 12:22:00,99.87,99.88,99.87,99.87,635999997.0
2007-10-15 12:23:00,99.87,99.88,99.87,99.87,418400000.0
2007-10-15 12:24:00,99.87,99.89,99.86,99.88,710499991.0
2007-10-15 12:25:00,99.88,99.9,99.88,99.89,320000000.0
2007-10-15 12:26:00,99.89,99.9,99.89,99.9,422800000.0
2007-10-15 12:27:00,99.9,99.9,99.88,99.89,444800000.0
2007-10-15 12:28:00,99.9,99.9,99.88,99.88,881000005.0
2007-10-15 12:29:00,99.88,99.9,99.87,99.9,506400000.0
2007-10-15 12:30:00,99.9,99.9,99.88,99.88,455200000.0
2007-10-15 12:31:00,99.88,99.9,99.88,99.88,1160800000.0
2007-10-15 12:32:00,99.88,99.89,99.87,99.88,984800000.0
2007-10-15 12:33:00,99.88,99.89,99.88,99.88,523200000.0
2007-10-15 12:34:00,99.88,99.89,99.88,99.88,549600000.0
2007-10-15 12:35:00,99.88,99.89,99.87,99.87,540799996.0
2007-10-15 12:36:00,99.87,99.89,99.87,99.89,568000000.0
2007-10-15 12:37:00,99.89,99.9,99.89,99.9,1487700005.0
2007-10-15 12:38:00,99.9,99.91,99.89,99.91,1198800006.0
2007-10-15 12:39:00,99.9,99.91,99.87,99.87,951200001.0
2007-10-15 12:40:00,99.87,99.91,99.87,99.91,892099999.0
2007-10-15 12:41:00,99.91,99.92,99.87,99.87,1933999997.0
2007-10-15 12:42:00,99.88,99.9,99.87,99.9,579799996.0
2007-10-15 12:43:00,99.9,99.9,99.88,99.89,978099989.0
2007-10-15 12:44:00,99.89,99.895,99.88,99.895,541600000.0
2007-10-15 12:45:00,99.895,99.9,99.88,99.9,1099199978.0
2007-10-15 12:46:00,99.9,99.915,99.89,99.9,1757599984.0
2007-10-15 12:47:00,99.9,99.9,99.88,99.88,1444399992.0
2007-10-15 12:48:00,99.88,99.9,99.88,99.89,1099999998.0
2007-10-15 12:49:00,99.89,99.9,99.88,99.89,1222799993.0
2007-10-15 12:50:00,99.89,99.92,99.89,99.92,902800001.0
2007-10-15 12:51:00,99.92,99.93,99.9,99.91,1780699997.0
2007-10-15 12:52:00,99.91,99.92,99.9,99.91,1186399999.0
2007-10-15 12:53:00,99.91,99.91,99.89,99.9,1461599998.0
2007-10-15 12:54:00,99.9,99.91,99.89,99.89,921200000.0
2007-10-15 12:55:00,99.89,99.9,99.86,99.86,785999999.0
2007-10-15 12:56:00,99.86,99.87,99.845,99.86,1552400011.0
2007-10-15 12:57:00,99.86,99.88,99.85,99.88,1444899996.0
2007-10-15 12:58:00,99.88,99.91,99.87,99.9,1391899994.0
2007-10-15 12:59:00,99.9,99.97,99.89,99.94,1753799994.0
2007-10-15 13:00:00,99.95,99.95,99.9,99.92,1419199997.0
2007-10-15 13:01:00,99.92,99.93,99.89,99.9,1194699998.0
2007-10-15 13:02:00,99.9,99.91,99.89,99.91,2046300005.0
2007-10-15 13:03:00,99.9,99.92,99.87,99.89,1151399992.0
2007-10-15 13:04:00,99.89,99.9,99.87,99.87,615200000.0
2007-10-15 13:05:00,99.87,99.87,99.85,99.86,692499997.0
2007-10-15 13:06:00,99.86,99.86,99.84,99.86,824799998.0
2007-10-15 13:07:00,99.85,99.87,99.84,99.85,389900000.0
2007-10-15 13:08:00,99.85,99.86,99.84,99.85,446800000.0
2007-10-15 13:09:00,99.85,99.86,99.835,99.86,745500002.0
2007-10-15 13:10:00,99.86,99.86,99.83,99.84,1560499995.0
2007-10-15 13:11:00,99.84,99.84,99.83,99.835,990699996.0
2007-10-15 13:12:00,99.84,99.85,99.82,99.82,734899999.0
2007-10-15 13:13:00,99.82,99.85,99.815,99.84,1359599980.0
2007-10-15 13:14:00,99.84,99.85,99.83,99.85,680699997.0
2007-10-15 13:15:00,99.85,99.85,99.84,99.84,409600000.0
2007-10-15 13:16:00,99.84,99.84,99.82,99.83,664399998.0
2007-10-15 13:17:00,99.83,99.84,99.8,99.81,1816399993.0
2007-10-15 13:18:00,99.81,99.82,99.8,99.81,1572900010.0
2007-10-15 13:19:00,99.8,99.82,99.79,99.81,1575999989.0
2007-10-15 13:20:00,99.81,99.82,99.79,99.82,1523699983.0
2007-10-15 13:21:00,99.82,99.82,99.77,99.78,544000000.0
2007-10-15 13:22:00,99.78,99.79,99.75,99.76,1045599992.0
2007-10-15 13:23:00,99.76,99.77,99.75,99.76,1055599986.0
2007-10-15 13:24:00,99.76,99.76,99.73,99.74,1605199996.0
2007-10-15 13:25:00,99.74,99.75,99.72,99.73,874399996.0
2007-10-15 13:26:00,99.73,99.75,99.73,99.75,951599996.0
2007-10-15 13:27:00,99.75,99.76,99.74,99.75,1092799989.0
2007-10-15 13:28:00,99.75,99.76,99.75,99.76,554400000.0
2007-10-15 13:29:00,99.76,99.76,99.73,99.73,1283399996.0
2007-10-15 13:30:00,99.73,99.74,99.72,99.74,803599999.0
2007-10-15 13:31:00,99.74,99.74,99.73,99.74,713600000.0
2007-10-15 13:32:00,99.73,99.74,99.73,99.74,977599994.0
2007-10-15 13:33:00,99.74,99.74,99.72,99.72,437999997.0
2007-10-15 13:34:00,99.72,99.74,99.72,99.74,1118899999.0
2007-10-15 13:35:00,99.74,99.74,99.72,99.74,652899991.0
2007-10-15 13:36:00,99.73,99.75,99.71,99.71,861099994.0
2007-10-15 13:37:00,99.71,99.74,99.71,99.73,780800000.0
2007-10-15 13:38:00,99.73,99.76,99.73,99.75,1692300008.0
2007-10-15 13:39:00,99.74,99.75,99.73,99.74,1188300001.0
2007-10-15 13:40:00,99.74,99.74,99.72,99.73,1289200013.0
2007-10-15 13:41:00,99.73,99.745,99.725,99.745,771999993.0
2007-10-15 13:42:00,99.745,99.745,99.72,99.73,643799996.0
2007-10-15 13:43:00,99.73,99.73,99.71,99.72,1251200002.0
2007-10-15 13:44:00,99.72,99.725,99.71,99.72,427999999.0
2007-10-15 13:45:00,99.72,99.72,99.665,99.665,769999998.0
2007-10-15 13:46:00,99.66,99.68,99.64,99.67,1690799978.0
2007-10-15 13:47:00,99.64,99.68,99.64,99.68,1817399990.0
2007-10-15 13:48:00,99.68,99.69,99.67,99.69,1817399990.0
2007-10-15 13:49:00,99.69,99.695,99.68,99.69,1430400000.0
2007-10-15 13:50:00,99.7,99.71,99.69,99.71,612000000.0
2007-10-15 13:51:00,99.71,99.72,99.7,99.71,1311399993.0
2007-10-15 13:52:00,99.71,99.71,99.68,99.7,1218000004.0
2007-10-15 13:53:00,99.7,99.7,99.67,99.675,960899992.0
2007-10-15 13:54:00,99.675,99.7,99.67,99.69,825700001.0
2007-10-15 13:55:00,99.69,99.71,99.69,99.695,855300001.0
2007-10-15 13:56:00,99.695,99.71,99.69,99.71,978399999.0
2007-10-15 13:57:00,99.71,99.72,99.71,99.71,510400000.0
2007-10-15 13:58:00,99.71,99.72,99.69,99.71,682900000.0
2007-10-15 13:59:00,99.71,99.71,99.685,99.71,69700000.0
2007-10-15 14:00:00,99.71,99.71,99.71,99.71,51000000.0
2007-10-15 14:01:00,99.71,99.71,99.71,99.71,21200000.0
2007-10-15 14:02:00,99.71,99.71,99.69,99.7,501400000.0
2007-10-15 14:03:00,99.7,99.72,99.69,99.7,863200000.0
2007-10-15 14:04:00,99.7,99.72,99.7,99.72,987999992.0
2007-10-15 14:05:00,99.72,99.725,99.71,99.72,872000000.0
2007-10-15 14:06:00,99.72,99.72,99.71,99.71,1037599996.0
2007-10-15 14:07:00,99.71,99.72,99.7,99.72,452800000.0
2007-10-15 14:08:00,99.72,99.725,99.72,99.72,381600000.0
2007-10-15 14:09:00,99.72,99.725,99.695,99.71,716000000.0
2007-10-15 14:10:00,99.71,99.71,99.69,99.71,672400004.0
2007-10-15 14:11:00,99.71,99.72,99.69,99.72,150900000.0
2007-10-15 14:12:00,99.72,99.73,99.71,99.72,794899993.0
2007-10-15 14:13:00,99.72,99.745,99.72,99.74,617100001.0
2007-10-15 14:14:00,99.74,99.75,99.74,99.75,391100000.0
2007-10-15 14:15:00,99.75,99.76,99.75,99.76,425600000.0
2007-10-15 14:16:00,99.76,99.76,99.75,99.76,360800000.0
2007-10-15 14:17:00,99.76,99.76,99.74,99.76,454200000.0
2007-10-15 14:18:00,99.76,99.77,99.74,99.76,657499997.0
2007-10-15 14:19:00,99.77,99.78,99.75,99.76,663099996.0
2007-10-15 14:20:00,99.76,99.81,99.76,99.78,1075000003.0
2007-10-15 14:21:00,99.78,99.82,99.775,99.8,1787999997.0
2007-10-15 14:22:00,99.8,99.81,99.79,99.8,731200000.0
2007-10-15 14:23:00,99.8,99.83,99.79,99.82,736800000.0
2007-10-15 14:24:00,99.82,99.82,99.81,99.82,771899999.0
2007-10-15 14:25:00,99.82,99.82,99.8,99.81,597600000.0
2007-10-15 14:26:00,99.81,99.83,99.8,99.8,785800005.0
2007-10-15 14:27:00,99.8,99.81,99.79,99.79,655199999.0
2007-10-15 14:28:00,99.79,99.81,99.78,99.8,557800000.0
2007-10-15 14:29:00,99.8,99.8,99.78,99.8,394200000.0
2007-10-15 14:30:00,99.8,99.82,99.76,99.77,915700001.0
2007-10-15 14:31:00,99.77,99.79,99.76,99.76,1091300004.0
2007-10-15 14:32:00,99.76,99.78,99.74,99.74,1008700008.0
2007-10-15 14:33:00,99.75,99.77,99.74,99.77,709200003.0
2007-10-15 14:34:00,99.77,99.78,99.75,99.75,580000000.0
2007-10-15 14:35:00,99.75,99.77,99.74,99.77,2007700015.0
2007-10-15 14:36:00,99.77,99.77,99.72,99.73,1599300012.0
2007-10-15 14:37:00,99.73,99.73,99.7,99.71,1040000000.0
2007-10-15 14:38:00,99.71,99.75,99.71,99.73,1245299999.0
2007-10-15 14:39:00,99.73,99.74,99.71,99.72,1321999996.0
2007-10-15 14:40:00,99.72,99.745,99.71,99.73,1397400000.0
2007-10-15 14:41:00,99.73,99.75,99.73,99.75,552900005.0
2007-10-15 14:42:00,99.75,99.77,99.73,99.77,619699996.0
2007-10-15 14:43:00,99.77,99.78,99.75,99.76,584900002.0
2007-10-15 14:44:00,99.76,99.77,99.75,99.76,838999988.0
2007-10-15 14:45:00,99.76,99.78,99.75,99.77,1515499991.0
2007-10-15 14:46:00,99.77,99.77,99.74,99.74,902500000.0
2007-10-15 14:47:00,99.74,99.74,99.7,99.71,724000000.0
2007-10-15 14:48:00,99.71,99.75,99.71,99.74,1030099993.0
2007-10-15 14:49:00,99.74,99.74,99.71,99.72,1188500007.0
2007-10-15 14:50:00,99.73,99.74,99.71,99.73,630699999.0
2007-10-15 14:51:00,99.73,99.76,99.73,99.75,1008399999.0
2007-10-15 14:52:00,99.75,99.76,99.72,99.75,1267099998.0
2007-10-15 14:53:00,99.75,99.76,99.74,99.75,845000001.0
2007-10-15 14:54:00,99.75,99.76,99.73,99.75,775799993.0
2007-10-15 14:55:00,99.75,99.77,99.74,99.77,598999998.0
2007-10-15 14:56:00,99.77,99.77,99.74,99.76,567800000.0
2007-10-15 14:57:00,99.76,99.76,99.73,99.75,629100000.0
2007-10-15 14:58:00,99.75,99.77,99.73,99.76,858400001.0
2007-10-15 14:59:00,99.75,99.77,99.75,99.77,650000002.0
2007-10-15 15:00:00,99.76,99.77,99.71,99.72,946899991.0
2007-10-15 15:01:00,99.72,99.74,99.71,99.73,1756299999.0
2007-10-15 15:02:00,99.73,99.74,99.695,99.71,993100000.0
2007-10-15 15:03:00,99.71,99.72,99.7,99.71,760800000.0
2007-10-15 15:04:00,99.71,99.72,99.7,99.72,939200003.0
2007-10-15 15:05:00,99.72,99.74,99.72,99.73,1405499984.0
2007-10-15 15:06:00,99.73,99.76,99.72,99.75,1352000005.0
2007-10-15 15:07:00,99.75,99.76,99.75,99.76,1073600000.0
2007-10-15 15:08:00,99.76,99.78,99.745,99.78,1167999998.0
2007-10-15 15:09:00,99.78,99.78,99.76,99.76,1088800000.0
2007-10-15 15:10:00,99.76,99.78,99.75,99.77,741800002.0
2007-10-15 15:11:00,99.78,99.81,99.78,99.8,848800000.0
2007-10-15 15:12:00,99.8,99.82,99.79,99.805,1446800007.0
2007-10-15 15:13:00,99.82,99.82,99.79,99.79,1007200000.0
2007-10-15 15:14:00,99.8,99.815,99.79,99.8,1007200000.0
2007-10-15 15:15:00,99.8,99.81,99.78,99.8,950399998.0
2007-10-15 15:16:00,99.8,99.81,99.8,99.8,362400000.0
2007-10-15 15:17:00,99.8,99.8,99.78,99.8,1402800004.0
2007-10-15 15:18:00,99.795,99.83,99.795,99.81,1717099998.0
2007-10-15 15:19:00,99.81,99.81,99.78,99.79,1843199986.0
2007-10-15 15:20:00,99.79,99.81,99.78,99.8,1462000016.0
2007-10-15 15:21:00,99.8,99.81,99.8,99.81,1365200007.0
2007-10-15 15:22:00,99.81,99.82,99.8,99.81,1717300031.0
2007-10-15 15:23:00,99.82,99.82,99.79,99.79,988800005.0
2007-10-15 15:24:00,99.8,99.81,99.79,99.8,988800005.0
2007-10-15 15:25:00,99.8,99.8,99.79,99.8,838000005.0
2007-10-15 15:26:00,99.8,99.8,99.79,99.79,578400000.0
2007-10-15 15:27:00,99.79,99.79,99.78,99.79,395700002.0
2007-10-15 15:28:00,99.79,99.8,99.78,99.79,1785200018.0
2007-10-15 15:29:00,99.78,99.8,99.78,99.8,1428400004.0
2007-10-15 15:30:00,99.8,99.81,99.79,99.81,998000000.0
2007-10-15 15:31:00,99.81,99.81,99.78,99.78,1104900006.0
2007-10-15 15:32:00,99.78,99.81,99.78,99.81,1201200003.0
2007-10-15 15:33:00,99.81,99.81,99.79,99.8,1803199986.0
2007-10-15 15:34:00,99.8,99.81,99.79,99.8,1761399999.0
2007-10-15 15:35:00,99.8,99.83,99.8,99.82,1660899995.0
2007-10-15 15:36:00,99.82,99.83,99.8,99.8,2074800012.0
2007-10-15 15:37:00,99.8,99.81,99.79,99.81,986000003.0
2007-10-15 15:38:00,99.81,99.81,99.79,99.8,1633400002.0
2007-10-15 15:39:00,99.81,99.81,99.8,99.8,1058400002.0
2007-10-15 15:40:00,99.8,99.8,99.765,99.77,2020400019.0
2007-10-15 15:41:00,99.77,99.79,99.765,99.79,960700009.0
2007-10-15 15:42:00,99.79,99.8,99.78,99.8,948000001.0
2007-10-15 15:43:00,99.8,99.81,99.795,99.795,971399998.0
2007-10-15 15:44:00,99.795,99.81,99.77,99.79,1582300003.0
2007-10-15 15:45:00,99.79,99.8,99.75,99.795,1950100011.0
2007-10-15 15:46:00,99.81,99.81,99.76,99.77,1787599989.0
2007-10-15 15:47:00,99.77,99.79,99.75,99.79,1910100002.0
2007-10-15 15:48:00,99.79,99.8,99.77,99.79,1138400006.0
2007-10-15 15:49:00,99.8,99.81,99.78,99.8,1138400006.0
2007-10-15 15:50:00,99.8,99.8,99.77,99.79,823299998.0
2007-10-15 15:51:00,99.79,99.79,99.76,99.77,1271199984.0
2007-10-15 15:52:00,99.77,99.785,99.755,99.78,1208900007.0
2007-10-15 15:53:00,99.775,99.785,99.76,99.76,1141600002.0
2007-10-15 15:54:00,99.76,99.79,99.755,99.77,1742800002.0
2007-10-15 15:55:00,99.75,99.76,99.73,99.74,1519100008.0
2007-10-15 15:56:00,99.75,99.78,99.75,99.75,1519100008.0
2007-10-15 15:57:00,99.75,99.79,99.73,99.79,599200001.0
2007-10-15 15:58:00,99.79,99.82,99.77,99.81,599200001.0
2007-10-15 15:59:00,99.81,99.84,99.79,99.81,1115699998.0
2007-10-15 16:00:00,99.81,99.82,99.78,99.81,512399999.0
2007-10-15 16:01:00,99.81,99.83,99.79,99.8,573600000.0
2007-10-15 16:02:00,99.8,99.82,99.78,99.8,594900000.0
2007-10-15 16:03:00,99.8,99.83,99.78,99.82,544000000.0
2007-10-15 16:04:00,99.82,99.83,99.8,99.81,989000000.0
2007-10-15 16:05:00,99.81,99.81,99.77,99.78,705999999.0
2007-10-15 16:06:00,99.78,99.8,99.77,99.79,374400000.0
2007-10-15 16:07:00,99.79,99.79,99.77,99.79,416000000.0
2007-10-15 16:08:00,99.8,99.81,99.79,99.81,260000000.0
2007-10-15 16:09:00,99.8,99.81,99.79,99.81,502700002.0
2007-10-15 16:10:00,99.81,99.81,99.78,99.79,490199998.0
2007-10-15 16:11:00,99.79,99.795,99.78,99.79,352000000.0
2007-10-15 16:12:00,99.79,99.79,99.78,99.78,688800000.0
2007-10-15 16:13:00,99.78,99.79,99.78,99.78,590400000.0
2007-10-15 16:14:00,99.78,99.79,99.76,99.78,1143799995.0
2007-10-15 16:15:00,99.78,99.8,99.77,99.8,366400000.0
2007-10-15 16:16:00,99.8,99.8,99.78,99.78,396000000.0
2007-10-15 16:17:00,99.78,99.79,99.77,99.78,392700000.0
2007-10-15 16:18:00,99.78,99.81,99.78,99.8,639900000.0
2007-10-15 16:19:00,99.8,99.8,99.76,99.76,677600000.0
2007-10-15 16:20:00,99.76,99.79,99.76,99.77,1265499998.0
2007-10-15 16:21:00,99.78,99.78,99.76,99.76,533000000.0
2007-10-15 16:22:00,99.76,99.78,99.73,99.75,1103200013.0
2007-10-15 16:23:00,99.74,99.77,99.74,99.77,780800003.0
2007-10-15 16:24:00,99.77,99.78,99.745,99.745,1219400014.0
2007-10-15 16:25:00,99.745,99.76,99.7,99.71,1321600011.0
2007-10-15 16:26:00,99.71,99.74,99.71,99.73,1164799999.0
2007-10-15 16:27:00,99.73,99.73,99.71,99.71,833500000.0
2007-10-15 16:28:00,99.71,99.75,99.71,99.74,1582999984.0
2007-10-15 16:29:00,99.74,99.75,99.7,99.72,956099997.0
2007-10-15 16:30:00,99.72,99.74,99.69,99.73,1239199998.0
2007-10-15 16:31:00,99.73,99.74,99.72,99.73,1090499997.0
2007-10-15 16:32:00,99.73,99.73,99.69,99.71,1230200002.0
2007-10-15 16:33:00,99.71,99.73,99.69,99.71,1597099990.0
2007-10-15 16:34:00,99.71,99.72,99.7,99.72,1772499973.0
2007-10-15 16:35:00,99.72,99.74,99.72,99.74,1137999994.0
2007-10-15 16:36:00,99.74,99.74,99.71,99.73,1348799995.0
2007-10-15 16:37:00,99.73,99.75,99.72,99.73,532800000.0
2007-10-15 16:38:00,99.73,99.74,99.7,99.71,702800002.0
2007-10-15 16:39:00,99.71,99.71,99.68,99.695,1013199998.0
2007-10-15 16:40:00,99.695,99.71,99.69,99.69,1275599994.0
2007-10-15 16:41:00,99.69,99.72,99.69,99.695,1388199995.0
2007-10-15 16:42:00,99.69,99.73,99.68,99.73,1271799999.0
2007-10-15 16:43:00,99.73,99.735,99.7,99.7,1271799999.0
2007-10-15 16:44:00,99.7,99.72,99.685,99.7,2052199993.0
2007-10-15 16:45:00,99.7,99.71,99.66,99.695,1868400003.0
2007-10-15 16:46:00,99.695,99.71,99.67,99.71,2098600031.0
2007-10-15 16:47:00,99.71,99.725,99.7,99.71,868599999.0
2007-10-15 16:48:00,99.72,99.72,99.69,99.7,1058699999.0
2007-10-15 16:49:00,99.7,99.71,99.67,99.67,1379999997.0
2007-10-15 16:50:00,99.67,99.67,99.635,99.64,1863999996.0
2007-10-15 16:51:00,99.62,99.64,99.62,99.64,1847799999.0
2007-10-15 16:52:00,99.63,99.63,99.61,99.61,1847799999.0
2007-10-15 16:53:00,99.6,99.61,99.58,99.58,1847799999.0
2007-10-15 16:54:00,99.58,99.615,99.58,99.6,1265199989.0
2007-10-15 16:55:00,99.6,99.625,99.59,99.59,868300001.0
2007-10-15 16:56:00,99.59,99.61,99.59,99.61,978399998.0
2007-10-15 16:57:00,99.61,99.61,99.59,99.59,906400000.0
2007-10-15 16:58:00,99.59,99.61,99.59,99.59,793700000.0
2007-10-15 16:59:00,99.59,99.6,99.52,99.52,1694599995.0
2007-10-15 17:00:00,99.51,99.55,99.51,99.55,1363200002.0
2007-10-15 17:01:00,99.55,99.565,99.51,99.51,1363200002.0
2007-10-15 17:02:00,99.51,99.51,99.48,99.48,2005500002.0
2007-10-15 17:03:00,99.47,99.47,99.42,99.42,1911200005.0
2007-10-15 17:04:00,99.43,99.44,99.37,99.39,1911200005.0
2007-10-15 17:05:00,99.39,99.41,99.39,99.39,2102800006.0
2007-10-15 17:06:00,99.4,99.4,99.3,99.33,1568899996.0
2007-10-15 17:07:00,99.35,99.35,99.29,99.3,1568899996.0
2007-10-15 17:08:00,99.32,99.35,99.3,99.34,1568899996.0
2007-10-15 17:09:00,99.34,99.37,99.33,99.37,1381899999.0
2007-10-15 17:10:00,99.37,99.39,99.34,99.38,1520100005.0
2007-10-15 17:11:00,99.38,99.4,99.36,99.4,1257599998.0
2007-10-15 17:12:00,99.4,99.4,99.37,99.37,1909499988.0
2007-10-15 17:13:00,99.37,99.43,99.37,99.41,1909499988.0
2007-10-15 17:14:00,99.405,99.44,99.39,99.44,1518599999.0
2007-10-15 17:15:00,99.44,99.45,99.415,99.45,1635999996.0
2007-10-15 17:16:00,99.45,99.45,99.43,99.44,906399999.0
2007-10-15 17:17:00,99.44,99.455,99.44,99.44,1067999999.0
2007-10-15 17:18:00,99.44,99.46,99.43,99.44,813599999.0
2007-10-15 17:19:00,99.44,99.44,99.405,99.42,988400002.0
2007-10-15 17:20:00,99.42,99.42,99.37,99.4,1904099996.0
2007-10-15 17:21:00,99.4,99.41,99.37,99.39,1064100001.0
2007-10-15 17:22:00,99.4,99.4,99.31,99.33,1962500010.0
2007-10-15 17:23:00,99.34,99.37,99.33,99.35,1815499997.0
2007-10-15 17:24:00,99.35,99.39,99.34,99.39,977000000.0
2007-10-15 17:25:00,99.39,99.4,99.33,99.33,1815600003.0
2007-10-15 17:26:00,99.33,99.36,99.32,99.35,1815600003.0
2007-10-15 17:27:00,99.35,99.405,99.34,99.4,1822700000.0
2007-10-15 17:28:00,99.4,99.44,99.39,99.44,2070000012.0
2007-10-15 17:29:00,99.44,99.45,99.41,99.45,1495800001.0
2007-10-15 17:30:00,99.45,99.47,99.45,99.45,1630399997.0
2007-10-15 17:31:00,99.45,99.45,99.39,99.42,1223599998.0
2007-10-15 17:32:00,99.41,99.42,99.39,99.41,1223599998.0
2007-10-15 17:33:00,99.42,99.43,99.38,99.43,2001700006.0
2007-10-15 17:34:00,99.43,99.45,99.43,99.45,1106800004.0
2007-10-15 17:35:00,99.45,99.47,99.44,99.45,1063100004.0
2007-10-15 17:36:00,99.45,99.48,99.44,99.45,990800002.0
2007-10-15 17:37:00,99.45,99.45,99.42,99.42,1222400010.0
2007-10-15 17:38:00,99.43,99.45,99.42,99.45,2028400002.0
2007-10-15 17:39:00,99.45,99.47,99.44,99.46,2028400002.0
2007-10-15 17:40:00,99.45,99.45,99.42,99.45,1442700005.0
2007-10-15 17:41:00,99.45,99.45,99.42,99.44,1442700005.0
2007-10-15 17:42:00,99.44,99.46,99.43,99.44,918400001.0
2007-10-15 17:43:00,99.44,99.45,99.43,99.44,966800002.0
2007-10-15 17:44:00,99.44,99.45,99.42,99.44,1037899998.0
2007-10-15 17:45:00,99.46,99.465,99.41,99.42,1527299992.0
2007-10-15 17:46:00,99.42,99.44,99.415,99.425,864899997.0
2007-10-15 17:47:00,99.43,99.43,99.39,99.405,1282299997.0
2007-10-15 17:48:00,99.405,99.43,99.4,99.42,1860499985.0
2007-10-15 17:49:00,99.42,99.44,99.41,99.41,1141099998.0
2007-10-15 17:50:00,99.41,99.44,99.41,99.42,751799999.0
2007-10-15 17:51:00,99.42,99.42,99.395,99.395,753200001.0
2007-10-15 17:52:00,99.4,99.44,99.395,99.44,859200000.0
2007-10-15 17:53:00,99.44,99.455,99.44,99.44,1192000002.0
2007-10-15 17:54:00,99.44,99.45,99.425,99.425,1099500000.0
2007-10-15 17:55:00,99.425,99.47,99.425,99.46,1002799995.0
2007-10-15 17:56:00,99.46,99.46,99.42,99.44,1320399999.0
2007-10-15 17:57:00,99.44,99.46,99.43,99.46,1003199998.0
2007-10-15 17:58:00,99.46,99.46,99.45,99.46,1110800000.0
2007-10-15 17:59:00,99.46,99.465,99.45,99.465,511200000.0
2007-10-15 18:00:00,99.465,99.465,99.42,99.44,1224800002.0
2007-10-15 18:01:00,99.44,99.455,99.44,99.44,1409199997.0
2007-10-15 18:02:00,99.44,99.45,99.425,99.44,1226200000.0
2007-10-15 18:03:00,99.435,99.44,99.415,99.415,1025199996.0
2007-10-15 18:04:00,99.415,99.415,99.35,99.35,1425200001.0
2007-10-15 18:05:00,99.35,99.39,99.35,99.37,1392699994.0
2007-10-15 18:06:00,99.37,99.41,99.37,99.4,1069099991.0
2007-10-15 18:07:00,99.4,99.42,99.385,99.415,1302200014.0
2007-10-15 18:08:00,99.42,99.425,99.41,99.41,783600000.0
2007-10-15 18:09:00,99.41,99.45,99.41,99.45,721600007.0
2007-10-15 18:10:00,99.45,99.45,99.425,99.44,1608200009.0
2007-10-15 18:11:00,99.44,99.48,99.44,99.48,1063199990.0
2007-10-15 18:12:00,99.48,99.49,99.45,99.45,1182400000.0
2007-10-15 18:13:00,99.45,99.48,99.45,99.45,1098399995.0
2007-10-15 18:14:00,99.45,99.475,99.45,99.475,745599999.0
2007-10-15 18:15:00,99.475,99.48,99.46,99.47,790400002.0
2007-10-15 18:16:00,99.47,99.48,99.45,99.45,711999998.0
2007-10-15 18:17:00,99.46,99.47,99.46,99.47,618399996.0
2007-10-15 18:18:00,99.47,99.48,99.46,99.46,640799996.0
2007-10-15 18:19:00,99.46,99.48,99.45,99.455,1119799990.0
2007-10-15 18:20:00,99.46,99.47,99.455,99.46,670600006.0
2007-10-15 18:21:00,99.46,99.46,99.445,99.445,366400000.0
2007-10-15 18:22:00,99.445,99.45,99.44,99.44,679800004.0
2007-10-15 18:23:00,99.43,99.44,99.425,99.44,540000001.0
2007-10-15 18:24:00,99.44,99.44,99.44,99.44,205400000.0
2007-10-15 18:25:00,99.435,99.44,99.43,99.435,340200002.0
2007-10-15 18:26:00,99.435,99.45,99.43,99.44,295300001.0
2007-10-15 18:27:00,99.44,99.45,99.44,99.44,168300000.0
2007-10-15 18:28:00,99.44,99.44,99.42,99.42,468000000.0
2007-10-15 18:29:00,99.42,99.42,99.39,99.4,580200000.0
2007-10-15 18:30:00,99.4,99.4,99.365,99.38,1268700003.0
2007-10-15 18:31:00,99.38,99.4,99.37,99.39,1076599995.0
2007-10-15 18:32:00,99.38,99.38,99.37,99.38,727699999.0
2007-10-15 18:33:00,99.38,99.39,99.38,99.39,396399997.0
2007-10-15 18:34:00,99.39,99.41,99.39,99.4,914099981.0
2007-10-15 18:35:00,99.4,99.41,99.4,99.4,497200000.0
2007-10-15 18:36:00,99.39,99.4,99.39,99.39,699000002.0
2007-10-15 18:37:00,99.39,99.45,99.39,99.45,532100000.0
2007-10-15 18:38:00,99.44,99.45,99.43,99.44,1092999996.0
2007-10-15 18:39:00,99.43,99.44,99.4,99.4,1595900001.0
2007-10-15 18:40:00,99.4,99.42,99.38,99.38,1298000003.0
2007-10-15 18:41:00,99.38,99.4,99.375,99.39,1179400001.0
2007-10-15 18:42:00,99.39,99.4,99.37,99.38,1048700002.0
2007-10-15 18:43:00,99.38,99.395,99.365,99.395,794199995.0
2007-10-15 18:44:00,99.395,99.395,99.36,99.39,817600000.0
2007-10-15 18:45:00,99.39,99.4,99.38,99.385,1061599996.0
2007-10-15 18:46:00,99.385,99.4,99.38,99.39,1023499993.0
2007-10-15 18:47:00,99.39,99.39,99.37,99.39,1229599982.0
2007-10-15 18:48:00,99.39,99.39,99.37,99.38,1638899977.0
2007-10-15 18:49:00,99.38,99.39,99.355,99.36,1233600007.0
2007-10-15 18:50:00,99.36,99.38,99.345,99.38,1374300000.0
2007-10-15 18:51:00,99.38,99.39,99.36,99.36,1085700000.0
2007-10-15 18:52:00,99.37,99.39,99.36,99.39,1076399998.0
2007-10-15 18:53:00,99.39,99.4,99.37,99.37,1144999995.0
2007-10-15 18:54:00,99.38,99.38,99.36,99.36,442900000.0
2007-10-15 18:55:00,99.37,99.37,99.35,99.36,931999998.0
2007-10-15 18:56:00,99.36,99.37,99.36,99.36,715200000.0
2007-10-15 18:57:00,99.36,99.37,99.355,99.36,1201100009.0
2007-10-15 18:58:00,99.36,99.37,99.35,99.35,734800009.0
2007-10-15 18:59:00,99.35,99.36,99.34,99.35,2069799984.0
2007-10-15 19:00:00,99.35,99.38,99.35,99.37,992500000.0
2007-10-15 19:01:00,99.37,99.38,99.35,99.37,1161899999.0
2007-10-15 19:02:00,99.37,99.37,99.35,99.35,1177799992.0
2007-10-15 19:03:00,99.35,99.36,99.33,99.35,1261599996.0
2007-10-15 19:04:00,99.35,99.35,99.32,99.34,1409599998.0
2007-10-15 19:05:00,99.34,99.35,99.33,99.34,1976500007.0
2007-10-15 19:06:00,99.34,99.35,99.33,99.34,969600003.0
2007-10-15 19:07:00,99.34,99.36,99.34,99.345,750500009.0
2007-10-15 19:08:00,99.35,99.36,99.34,99.345,1261200016.0
2007-10-15 19:09:00,99.345,99.36,99.33,99.34,739800000.0
2007-10-15 19:10:00,99.34,99.36,99.315,99.315,1405800001.0
2007-10-15 19:11:00,99.32,99.32,99.3,99.31,835899997.0
2007-10-15 19:12:00,99.31,99.34,99.31,99.34,971999998.0
2007-10-15 19:13:00,99.34,99.34,99.29,99.3,1503200000.0
2007-10-15 19:14:00,99.3,99.33,99.3,99.315,955400001.0
2007-10-15 19:15:00,99.315,99.34,99.31,99.34,1153499974.0
2007-10-15 19:16:00,99.34,99.36,99.33,99.35,839499994.0
2007-10-15 19:17:00,99.35,99.39,99.35,99.38,1054600000.0
2007-10-15 19:18:00,99.38,99.39,99.37,99.38,1241299994.0
2007-10-15 19:19:00,99.38,99.38,99.37,99.38,495200001.0
2007-10-15 19:20:00,99.38,99.4,99.37,99.39,945900005.0
2007-10-15 19:21:00,99.39,99.39,99.37,99.38,1248000001.0
2007-10-15 19:22:00,99.38,99.4,99.38,99.38,1036799998.0
2007-10-15 19:23:00,99.38,99.39,99.37,99.37,1153599999.0
2007-10-15 19:24:00,99.37,99.37,99.36,99.36,237100000.0
2007-10-15 19:25:00,99.37,99.37,99.32,99.32,742200003.0
2007-10-15 19:26:00,99.32,99.33,99.3,99.32,1468199992.0
2007-10-15 19:27:00,99.32,99.34,99.31,99.34,1414500004.0
2007-10-15 19:28:00,99.34,99.35,99.34,99.34,1153599996.0
2007-10-15 19:29:00,99.34,99.35,99.33,99.34,1189500000.0
2007-10-15 19:30:00,99.33,99.38,99.32,99.38,1444599992.0
2007-10-15 19:31:00,99.38,99.38,99.37,99.37,755900002.0
2007-10-15 19:32:00,99.37,99.38,99.365,99.38,1213500025.0
2007-10-15 19:33:00,99.37,99.38,99.37,99.37,421600004.0
2007-10-15 19:34:00,99.38,99.38,99.36,99.36,855199999.0
2007-10-15 19:35:00,99.36,99.37,99.355,99.36,255200000.0
2007-10-15 19:36:00,99.36,99.38,99.36,99.37,414500003.0
2007-10-15 19:37:00,99.365,99.39,99.365,99.38,919100000.0
2007-10-15 19:38:00,99.38,99.39,99.37,99.38,610299974.0
2007-10-15 19:39:00,99.38,99.4,99.375,99.39,959100003.0
2007-10-15 19:40:00,99.39,99.39,99.38,99.38,636800000.0
2007-10-15 19:41:00,99.38,99.38,99.37,99.38,460599999.0
2007-10-15 19:42:00,99.38,99.38,99.365,99.37,620099996.0
2007-10-15 19:43:00,99.37,99.37,99.36,99.36,145200000.0
2007-10-15 19:44:00,99.36,99.37,99.335,99.34,638700002.0
2007-10-15 19:45:00,99.34,99.35,99.33,99.34,1111699993.0
2007-10-15 19:46:00,99.33,99.36,99.33,99.36,602699981.0
2007-10-15 19:47:00,99.36,99.37,99.34,99.35,935200000.0
2007-10-15 19:48:00,99.35,99.355,99.325,99.335,1243299990.0
2007-10-15 19:49:00,99.335,99.36,99.335,99.35,619900000.0
2007-10-15 19:50:00,99.35,99.35,99.335,99.35,972900003.0
2007-10-15 19:51:00,99.35,99.36,99.33,99.335,739999997.0
2007-10-15 19:52:00,99.34,99.36,99.34,99.35,517599998.0
2007-10-15 19:53:00,99.35,99.35,99.33,99.335,594399991.0
2007-10-15 19:54:00,99.34,99.35,99.335,99.35,217400000.0
2007-10-15 19:55:00,99.35,99.35,99.345,99.345,366400000.0
2007-10-15 19:56:00,99.345,99.35,99.33,99.33,757599995.0
2007-10-15 19:57:00,99.33,99.35,99.33,99.34,968800004.0
2007-10-15 19:58:00,99.34,99.34,99.33,99.33,640000002.0
2007-10-15 19:59:00,99.33,99.33,99.325,99.33,710700000.0
2007-10-15 20:00:00,99.33,99.33,99.31,99.315,492000001.0
2007-10-15 20:01:00,99.315,99.32,99.31,99.32,538400001.0
2007-10-15 20:02:00,99.32,99.32,99.31,99.32,414600004.0
2007-10-15 20:03:00,99.32,99.33,99.31,99.32,1253999995.0
2007-10-15 20:04:00,99.32,99.32,99.31,99.32,931800000.0
2007-10-15 20:05:00,99.32,99.33,99.31,99.31,885100001.0
2007-10-15 20:06:00,99.31,99.31,99.295,99.3,545799997.0
2007-10-15 20:07:00,99.295,99.31,99.285,99.31,1101200000.0
2007-10-15 20:08:00,99.31,99.31,99.265,99.27,1025499999.0
2007-10-15 20:09:00,99.27,99.27,99.215,99.22,1773300003.0
2007-10-15 20:10:00,99.22,99.24,99.2,99.23,1647699990.0
2007-10-15 20:11:00,99.22,99.24,99.215,99.24,1705099996.0
2007-10-15 20:12:00,99.24,99.24,99.21,99.21,1487300001.0
2007-10-15 20:13:00,99.21,99.24,99.21,99.23,1166500005.0
2007-10-15 20:14:00,99.23,99.24,99.21,99.22,1390099983.0
2007-10-15 20:15:00,99.23,99.23,99.21,99.21,866799987.0
2007-10-15 20:16:00,99.21,99.24,99.21,99.23,1535699979.0
2007-10-15 20:17:00,99.23,99.27,99.23,99.25,989999994.0
2007-10-15 20:18:00,99.26,99.27,99.23,99.26,1717099997.0
2007-10-15 20:19:00,99.265,99.28,99.26,99.27,1801199998.0
2007-10-15 20:20:00,99.27,99.28,99.27,99.28,1517599990.0
2007-10-15 20:21:00,99.28,99.29,99.27,99.27,1364000000.0
2007-10-15 20:22:00,99.27,99.27,99.26,99.26,598400000.0
2007-10-15 20:23:00,99.26,99.26,99.25,99.25,987999994.0
2007-10-15 20:24:00,99.25,99.25,99.24,99.25,809599999.0
2007-10-15 20:25:00,99.25,99.26,99.24,99.24,909900000.0
2007-10-15 20:26:00,99.24,99.24,99.23,99.24,808300004.0
2007-10-15 20:27:00,99.24,99.26,99.24,99.26,604500001.0
2007-10-15 20:28:00,99.26,99.28,99.25,99.27,1124199994.0
2007-10-15 20:29:00,99.27,99.28,99.265,99.27,559200001.0
2007-10-15 20:30:00,99.27,99.28,99.255,99.255,717699996.0
2007-10-15 20:31:00,99.255,99.26,99.25,99.26,452100002.0
2007-10-15 20:32:00,99.26,99.28,99.25,99.26,1913899994.0
2007-10-15 20:33:00,99.255,99.27,99.25,99.27,822799997.0
2007-10-15 20:34:00,99.27,99.27,99.26,99.26,1424500004.0
2007-10-15 20:35:00,99.26,99.27,99.25,99.27,1041600003.0
2007-10-15 20:36:00,99.27,99.27,99.255,99.265,1382199988.0
2007-10-15 20:37:00,99.27,99.29,99.27,99.29,815700001.0
2007-10-15 20:38:00,99.29,99.29,99.245,99.25,1463699993.0
2007-10-15 20:39:00,99.245,99.26,99.24,99.255,455399999.0
2007-10-15 20:40:00,99.26,99.27,99.25,99.26,841099980.0
2007-10-15 20:41:00,99.26,99.26,99.25,99.26,520000000.0
2007-10-15 20:42:00,99.26,99.28,99.25,99.27,768299997.0
2007-10-15 20:43:00,99.27,99.27,99.26,99.27,639200000.0
2007-10-15 20:44:00,99.27,99.28,99.26,99.28,292699997.0
2007-10-15 20:45:00,99.28,99.3,99.28,99.3,781600001.0
2007-10-15 20:46:00,99.3,99.3,99.28,99.28,639999999.0
2007-10-15 20:47:00,99.28,99.28,99.25,99.25,817399998.0
2007-10-15 20:48:00,99.25,99.28,99.25,99.28,450900001.0
2007-10-15 20:49:00,99.28,99.28,99.24,99.25,882100001.0
2007-10-15 20:50:00,99.25,99.27,99.24,99.26,1607499977.0
2007-10-15 20:51:00,99.26,99.27,99.26,99.27,943199984.0
2007-10-15 20:52:00,99.27,99.27,99.26,99.26,444800000.0
2007-10-15 20:53:00,99.26,99.26,99.25,99.26,625099994.0
2007-10-15 20:54:00,99.26,99.27,99.24,99.24,660799996.0
2007-10-15 20:55:00,99.24,99.24,99.24,99.24,98300000.0
2007-10-15 20:56:00,99.24,99.25,99.23,99.23,875200004.0
2007-10-15 20:57:00,99.23,99.23,99.2,99.2,1059199977.0
2007-10-15 20:58:00,99.21,99.22,99.195,99.22,1285299999.0
2007-10-15 20:59:00,99.21,99.26,99.21,99.26,993800003.0
2007-10-15 21:00:00,99.26,99.29,99.25,99.28,993800003.0
2007-10-15 21:01:00,99.28,99.29,99.275,99.285,936300008.0
2007-10-15 21:02:00,99.285,99.31,99.285,99.3,1185400005.0
2007-10-15 21:03:00,99.31,99.36,99.3,99.35,1107400002.0
2007-10-15 21:04:00,99.35,99.35,99.3,99.31,937900000.0
2007-10-15 21:05:00,99.31,99.33,99.31,99.315,1088999991.0
2007-10-15 21:06:00,99.315,99.315,99.28,99.31,1439499975.0
2007-10-15 21:07:00,99.31,99.31,99.29,99.3,767299996.0
2007-10-15 21:08:00,99.3,99.33,99.29,99.32,603199999.0
2007-10-15 21:09:00,99.32,99.32,99.31,99.31,818000000.0
2007-10-15 21:10:00,99.31,99.33,99.31,99.325,661500000.0
2007-10-15 21:11:00,99.33,99.33,99.285,99.29,688200006.0
2007-10-15 21:12:00,99.29,99.29,99.28,99.28,667600002.0
2007-10-15 21:13:00,99.28,99.29,99.28,99.29,363900000.0
2007-10-15 21:14:00,99.29,99.29,99.25,99.25,1031699994.0
2007-10-15 21:15:00,99.25,99.28,99.25,99.28,714399998.0
2007-10-15 21:16:00,99.28,99.28,99.24,99.25,882800001.0
2007-10-15 21:17:00,99.25,99.27,99.23,99.26,1028000000.0
2007-10-15 21:18:00,99.26,99.26,99.24,99.26,1646399996.0
2007-10-15 21:19:00,99.26,99.26,99.25,99.26,602800000.0
2007-10-15 21:20:00,99.26,99.27,99.235,99.255,1620200021.0
2007-10-15 21:21:00,99.255,99.26,99.235,99.24,1229300004.0
2007-10-15 21:22:00,99.24,99.25,99.22,99.23,1204699997.0
2007-10-15 21:23:00,99.23,99.24,99.23,99.23,1346400002.0
2007-10-15 21:24:00,99.23,99.24,99.21,99.23,1292500003.0
2007-10-15 21:25:00,99.23,99.25,99.22,99.24,1170899995.0
2007-10-15 21:26:00,99.24,99.25,99.23,99.25,1328199990.0
2007-10-15 21:27:00,99.24,99.24,99.23,99.23,935999995.0
2007-10-15 21:28:00,99.23,99.24,99.22,99.24,897499991.0
2007-10-15 21:29:00,99.24,99.29,99.23,99.28,985600000.0
2007-10-15 21:30:00,99.28,99.28,99.25,99.27,1258099998.0
2007-10-15 21:31:00,99.265,99.27,99.24,99.25,1602200002.0
2007-10-15 21:32:00,99.25,99.26,99.24,99.25,895000001.0
2007-10-15 21:33:00,99.25,99.25,99.24,99.25,742199997.0
2007-10-15 21:34:00,99.25,99.26,99.24,99.25,1092800001.0
2007-10-15 21:35:00,99.25,99.28,99.24,99.27,1019200000.0
2007-10-15 21:36:00,99.265,99.29,99.26,99.27,513000003.0
2007-10-15 21:37:00,99.27,99.29,99.27,99.29,858699998.0
2007-10-15 21:38:00,99.29,99.29,99.27,99.28,684800001.0
2007-10-15 21:39:00,99.28,99.29,99.26,99.265,555600000.0
2007-10-15 21:40:00,99.265,99.27,99.25,99.27,1054399999.0
2007-10-15 21:41:00,99.27,99.28,99.27,99.28,920800013.0
2007-10-15 21:42:00,99.28,99.3,99.27,99.27,753200002.0
2007-10-15 21:43:00,99.27,99.29,99.27,99.28,925199996.0
2007-10-15 21:44:00,99.28,99.29,99.265,99.29,1212199994.0
2007-10-15 21:45:00,99.29,99.31,99.28,99.3,1422400002.0
2007-10-15 21:46:00,99.3,99.33,99.3,99.33,926400002.0
2007-10-15 21:47:00,99.33,99.36,99.33,99.35,1189599992.0
2007-10-15 21:48:00,99.35,99.37,99.31,99.36,1591900000.0
2007-10-15 21:49:00,99.36,99.36,99.33,99.33,1016799998.0
2007-10-15 21:50:00,99.33,99.33,99.3,99.315,866999984.0
2007-10-15 21:51:00,99.315,99.33,99.3,99.31,1445600014.0
2007-10-15 21:52:00,99.31,99.33,99.31,99.32,1207199999.0
2007-10-15 21:53:00,99.32,99.34,99.295,99.295,1208000000.0
2007-10-15 21:54:00,99.295,99.31,99.29,99.3,1063100003.0
2007-10-15 21:55:00,99.3,99.33,99.295,99.33,569900000.0
2007-10-15 21:56:00,99.33,99.34,99.31,99.31,639800000.0
2007-10-15 21:57:00,99.31,99.31,99.29,99.29,750500000.0
2007-10-15 21:58:00,99.29,99.31,99.285,99.3,874900002.0
2007-10-15 21:59:00,99.3,99.35,99.3,99.35,329600000.0
2007-10-15 22:00:00,99.35,99.35,99.32,99.32,478200003.0
2007-10-15 22:01:00,99.32,99.32,99.29,99.29,1000500004.0
2007-10-15 22:02:00,99.29,99.29,99.27,99.29,782799998.0
2007-10-15 22:03:00,99.29,99.3,99.28,99.3,908400004.0
2007-10-15 22:04:00,99.3,99.31,99.3,99.3,640799992.0
2007-10-15 22:05:00,99.3,99.3,99.285,99.29,756599994.0
2007-10-15 22:06:00,99.29,99.31,99.29,99.29,736100005.0
2007-10-15 22:07:00,99.29,99.3,99.29,99.3,769599998.0
2007-10-15 22:08:00,99.3,99.3,99.29,99.29,561200001.0
2007-10-15 22:09:00,99.29,99.32,99.29,99.32,532800000.0
2007-10-15 22:10:00,99.32,99.35,99.32,99.34,912100000.0
2007-10-15 22:11:00,99.34,99.35,99.32,99.33,543199998.0
2007-10-15 22:12:00,99.33,99.34,99.32,99.33,454799999.0
2007-10-15 22:13:00,99.33,99.33,99.32,99.32,752800000.0
2007-10-15 22:14:00,99.32,99.35,99.32,99.34,770600000.0
2007-10-15 22:15:00,99.34,99.34,99.33,99.34,216100000.0
2007-10-15 22:16:00,99.34,99.35,99.335,99.34,636399998.0
2007-10-15 22:17:00,99.34,99.35,99.34,99.35,376000000.0
2007-10-15 22:18:00,99.35,99.35,99.33,99.33,467999993.0
2007-10-15 22:19:00,99.33,99.34,99.33,99.33,384400000.0
2007-10-15 22:20:00,99.33,99.37,99.33,99.37,683700005.0
2007-10-15 22:21:00,99.37,99.38,99.37,99.37,593600001.0
2007-10-15 22:22:00,99.37,99.38,99.37,99.37,403499999.0
2007-10-15 22:23:00,99.37,99.39,99.36,99.38,712800003.0
2007-10-15 22:24:00,99.38,99.39,99.36,99.37,693900003.0
2007-10-15 22:25:00,99.38,99.39,99.38,99.38,304000005.0
2007-10-15 22:26:00,99.38,99.4,99.375,99.4,753799998.0
2007-10-15 22:27:00,99.4,99.42,99.4,99.41,1098799997.0
2007-10-15 22:28:00,99.41,99.44,99.41,99.42,724400000.0
2007-10-15 22:29:00,99.42,99.43,99.39,99.4,1332100003.0
2007-10-15 22:30:00,99.39,99.44,99.39,99.44,1122800001.0
2007-10-15 22:31:00,99.44,99.44,99.42,99.43,933200000.0
2007-10-15 22:32:00,99.43,99.44,99.42,99.42,582400000.0
2007-10-15 22:33:00,99.42,99.43,99.405,99.41,647599993.0
2007-10-15 22:34:00,99.41,99.42,99.41,99.42,329999995.0
2007-10-15 22:35:00,99.42,99.44,99.42,99.42,416799997.0
2007-10-15 22:36:00,99.41,99.43,99.41,99.43,739400012.0
2007-10-15 22:37:00,99.43,99.43,99.41,99.42,828799995.0
2007-10-15 22:38:00,99.42,99.44,99.41,99.44,1061099999.0
2007-10-15 22:39:00,99.44,99.48,99.43,99.46,895600004.0
2007-10-15 22:40:00,99.46,99.46,99.4,99.41,1214299992.0
2007-10-15 22:41:00,99.42,99.42,99.4,99.42,1167400006.0
2007-10-15 22:42:00,99.43,99.43,99.4,99.41,439199999.0
2007-10-15 22:43:00,99.41,99.41,99.4,99.41,380000000.0
2007-10-15 22:44:00,99.41,99.41,99.4,99.4,368000000.0
2007-10-15 22:45:00,99.4,99.41,99.395,99.395,332600000.0
2007-10-15 22:46:00,99.395,99.4,99.395,99.4,245400000.0
2007-10-15 22:47:00,99.39,99.4,99.39,99.39,375200000.0
2007-10-15 22:48:00,99.39,99.4,99.39,99.39,282400000.0
2007-10-15 22:49:00,99.39,99.4,99.39,99.4,162800000.0
2007-10-15 22:50:00,99.4,99.4,99.39,99.39,241100000.0
2007-10-15 22:51:00,99.39,99.4,99.38,99.39,365600000.0
2007-10-15 22:52:00,99.39,99.39,99.38,99.39,356899999.0
2007-10-15 22:53:00,99.39,99.4,99.38,99.39,419600000.0
2007-10-15 22:54:00,99.39,99.4,99.38,99.39,797499990.0
2007-10-15 22:55:00,99.39,99.41,99.38,99.41,516599999.0
2007-10-15 22:56:00,99.41,99.41,99.36,99.38,600800001.0
2007-10-15 22:57:00,99.38,99.38,99.35,99.355,418400000.0
2007-10-15 22:58:00,99.36,99.37,99.35,99.37,305800000.0
2007-10-15 22:59:00,99.37,99.4,99.36,99.4,195200000.0
2007-10-15 23:00:00,99.4,99.46,99.36,99.4,221200000.0
2007-10-15 23:01:00,99.4,99.4,99.37,99.39,211300000.0
2007-10-15 23:02:00,99.39,99.4,99.39,99.39,52000000.0
2007-10-15 23:03:00,99.39,99.39,99.37,99.37,220000000.0
2007-10-15 23:04:00,99.37,99.38,99.35,99.38,287100000.0
2007-10-15 23:05:00,99.38,99.38,99.36,99.37,225900000.0
2007-10-15 23:06:00,99.37,99.37,99.36,99.36,199900000.0
2007-10-15 23:07:00,99.36,99.38,99.36,99.37,113600000.0
2007-10-15 23:08:00,99.37,99.39,99.37,99.38,181600000.0
2007-10-15 23:09:00,99.39,99.42,99.38,99.38,156800000.0
2007-10-15 23:10:00,99.39,99.44,99.38,99.41,214800000.0
2007-10-15 23:11:00,99.41,99.44,99.39,99.42,184500000.0
2007-10-15 23:12:00,99.41,99.43,99.41,99.42,219900000.0
2007-10-15 23:13:00,99.42,99.43,99.42,99.42,72400000.0
2007-10-15 23:14:00,99.43,99.47,99.42,99.47,147600000.0
2007-10-15 23:15:00,99.47,99.47,99.43,99.44,49400000.0
2007-10-15 23:16:00,99.43,99.45,99.43,99.44,39000000.0
2007-10-15 23:17:00,99.44,99.44,99.42,99.43,68000000.0
2007-10-15 23:18:00,99.43,99.44,99.42,99.435,333900000.0
2007-10-15 23:19:00,99.435,99.44,99.42,99.435,153400000.0
2007-10-15 23:20:00,99.44,99.44,99.43,99.44,256800000.0
2007-10-15 23:21:00,99.44,99.45,99.43,99.43,266200000.0
2007-10-15 23:22:00,99.42,99.43,99.41,99.41,321200000.0
2007-10-15 23:23:00,99.41,99.42,99.39,99.42,216200000.0
2007-10-15 23:24:00,99.42,99.42,99.405,99.41,206700000.0
2007-10-15 23:25:00,99.41,99.44,99.41,99.44,316800000.0
2007-10-15 23:26:00,99.44,99.46,99.44,99.46,420400000.0
2007-10-15 23:27:00,99.46,99.46,99.43,99.43,168600000.0
2007-10-15 23:28:00,99.43,99.45,99.43,99.45,241800000.0
2007-10-15 23:29:00,99.45,99.45,99.44,99.45,254900000.0
2007-10-15 23:30:00,99.46,99.49,99.46,99.465,341500000.0
2007-10-15 23:31:00,99.465,99.47,99.465,99.465,226600000.0
2007-10-15 23:32:00,99.47,99.48,99.46,99.47,459000000.0
2007-10-15 23:33:00,99.47,99.47,99.42,99.43,461000000.0
2007-10-15 23:34:00,99.43,99.45,99.4,99.44,530400000.0
2007-10-15 23:35:00,99.44,99.45,99.42,99.435,384400000.0
2007-10-15 23:36:00,99.42,99.43,99.41,99.41,156700000.0
2007-10-15 23:37:00,99.425,99.43,99.405,99.43,262000000.0
2007-10-15 23:38:00,99.43,99.43,99.425,99.43,209200000.0
2007-10-15 23:39:00,99.43,99.43,99.42,99.43,164700000.0
2007-10-15 23:40:00,99.43,99.45,99.425,99.44,296600000.0
2007-10-15 23:41:00,99.44,99.46,99.44,99.46,190800000.0
2007-10-15 23:42:00,99.455,99.46,99.43,99.45,384499999.0
2007-10-15 23:43:00,99.45,99.45,99.435,99.44,494699996.0
2007-10-15 23:44:00,99.44,99.49,99.44,99.49,216400000.0
2007-10-15 23:45:00,99.49,99.5,99.48,99.5,148000000.0
2007-10-15 23:46:00,99.5,99.51,99.49,99.5,71800000.0
2007-10-15 23:47:00,99.5,99.53,99.49,99.5,155300000.0
2007-10-15 23:48:00,99.5,99.53,99.49,99.49,322400000.0
2007-10-15 23:49:00,99.49,99.49,99.485,99.485,227300000.0
2007-10-15 23:50:00,99.485,99.49,99.48,99.49,301200000.0
2007-10-15 23:51:00,99.49,99.52,99.48,99.52,493200000.0
2007-10-15 23:52:00,99.52,99.53,99.5,99.51,416400000.0
2007-10-15 23:53:00,99.51,99.52,99.5,99.51,230100000.0
2007-10-15 23:54:00,99.51,99.53,99.49,99.5,307400000.0
2007-10-15 23:55:00,99.5,99.5,99.495,99.495,245600000.0
2007-10-15 23:56:00,99.495,99.5,99.49,99.49,379100000.0
2007-10-15 23:57:00,99.49,99.5,99.49,99.5,234900000.0
2007-10-15 23:58:00,99.5,99.52,99.5,99.51,309600000.0
2007-10-15 23:59:00,99.51,99.52,99.48,99.48,460000000.0
2007-10-16 00:00:00,99.48,99.5,99.48,99.49,413100000.0
2007-10-16 00:01:00,99.49,99.495,99.465,99.47,1215299995.0
2007-10-16 00:02:00,99.47,99.47,99.46,99.46,375300000.0
2007-10-16 00:03:00,99.46,99.46,99.44,99.445,914500002.0
2007-10-16 00:04:00,99.45,99.46,99.44,99.44,726400000.0
2007-10-16 00:05:00,99.44,99.45,99.43,99.43,472000000.0
2007-10-16 00:06:00,99.43,99.43,99.42,99.42,296800000.0
2007-10-16 00:07:00,99.42,99.42,99.395,99.42,339199999.0
2007-10-16 00:08:00,99.42,99.42,99.41,99.41,240100000.0
2007-10-16 00:09:00,99.41,99.41,99.38,99.38,490400000.0
2007-10-16 00:10:00,99.38,99.38,99.37,99.38,322300000.0
2007-10-16 00:11:00,99.37,99.38,99.35,99.37,252800000.0
2007-10-16 00:12:00,99.37,99.37,99.31,99.37,179100000.0
2007-10-16 00:13:00,99.37,99.37,99.36,99.36,341900000.0
2007-10-16 00:14:00,99.36,99.37,99.355,99.37,403300000.0
2007-10-16 00:15:00,99.37,99.37,99.34,99.37,116400000.0
2007-10-16 00:16:00,99.37,99.41,99.36,99.385,598800000.0
2007-10-16 00:17:00,99.385,99.4,99.38,99.38,459400000.0
2007-10-16 00:18:00,99.38,99.39,99.37,99.375,495800000.0
2007-10-16 00:19:00,99.39,99.4,99.37,99.39,823400000.0
2007-10-16 00:20:00,99.39,99.4,99.36,99.38,973400000.0
2007-10-16 00:21:00,99.38,99.41,99.38,99.41,517100000.0
2007-10-16 00:22:00,99.41,99.42,99.39,99.4,875200000.0
2007-10-16 00:23:00,99.39,99.41,99.39,99.41,529100000.0
2007-10-16 00:24:00,99.41,99.42,99.4,99.41,289400000.0
2007-10-16 00:25:00,99.41,99.43,99.41,99.41,679500000.0
2007-10-16 00:26:00,99.41,99.41,99.39,99.4,183800000.0
2007-10-16 00:27:00,99.4,99.41,99.4,99.41,168800000.0
2007-10-16 00:28:00,99.41,99.41,99.405,99.41,186600000.0
2007-10-16 00:29:00,99.42,99.42,99.41,99.41,129600000.0
2007-10-16 00:30:00,99.41,99.41,99.405,99.41,168400000.0
2007-10-16 00:31:00,99.41,99.41,99.4,99.41,189800000.0
2007-10-16 00:32:00,99.41,99.41,99.41,99.41,125800000.0
2007-10-16 00:33:00,99.41,99.41,99.38,99.41,282100000.0
2007-10-16 00:34:00,99.41,99.41,99.41,99.41,214600000.0
2007-10-16 00:35:00,99.41,99.41,99.4,99.4,205700000.0
2007-10-16 00:36:00,99.41,99.41,99.4,99.41,71500000.0
2007-10-16 00:37:00,99.41,99.41,99.4,99.41,287000000.0
2007-10-16 00:38:00,99.41,99.41,99.39,99.4,208400000.0
2007-10-16 00:39:00,99.4,99.41,99.4,99.4,354000000.0
2007-10-16 00:40:00,99.4,99.4,99.39,99.4,336000000.0
2007-10-16 00:41:00,99.4,99.41,99.39,99.41,327700000.0
2007-10-16 00:42:00,99.41,99.41,99.4,99.41,194000000.0
2007-10-16 00:43:00,99.41,99.41,99.39,99.39,778000000.0
2007-10-16 00:44:00,99.39,99.4,99.38,99.4,515200000.0
2007-10-16 00:45:00,99.4,99.42,99.39,99.42,534800000.0
2007-10-16 00:46:00,99.41,99.44,99.385,99.4,1282800008.0
2007-10-16 00:47:00,99.4,99.41,99.39,99.395,863800000.0
2007-10-16 00:48:00,99.395,99.41,99.36,99.36,684500000.0
2007-10-16 00:49:00,99.36,99.36,99.33,99.35,853200000.0
2007-10-16 00:50:00,99.35,99.36,99.34,99.345,811500000.0
2007-10-16 00:51:00,99.35,99.37,99.35,99.37,930600000.0
2007-10-16 00:52:00,99.37,99.38,99.33,99.33,1317099998.0
2007-10-16 00:53:00,99.33,99.35,99.325,99.34,842099998.0
2007-10-16 00:54:00,99.34,99.34,99.325,99.33,459000000.0
2007-10-16 00:55:00,99.33,99.36,99.32,99.325,1195799998.0
2007-10-16 00:56:00,99.325,99.35,99.32,99.32,789899999.0
2007-10-16 00:57:00,99.32,99.33,99.3,99.33,525900000.0
2007-10-16 00:58:00,99.33,99.34,99.31,99.34,692599999.0
2007-10-16 00:59:00,99.34,99.35,99.32,99.32,462099999.0
2007-10-16 01:00:00,99.32,99.34,99.285,99.325,1121799997.0
2007-10-16 01:01:00,99.325,99.35,99.305,99.33,749100000.0
2007-10-16 01:02:00,99.33,99.34,99.33,99.33,399600000.0
2007-10-16 01:03:00,99.33,99.35,99.33,99.34,542000000.0
2007-10-16 01:04:00,99.34,99.35,99.33,99.34,437500000.0
2007-10-16 01:05:00,99.35,99.38,99.35,99.35,512600000.0
2007-10-16 01:06:00,99.35,99.36,99.35,99.36,222700000.0
2007-10-16 01:07:00,99.35,99.38,99.35,99.38,357800000.0
2007-10-16 01:08:00,99.38,99.41,99.37,99.41,735400000.0
2007-10-16 01:09:00,99.41,99.41,99.4,99.4,836800000.0
2007-10-16 01:10:00,99.4,99.41,99.38,99.38,512300000.0
2007-10-16 01:11:00,99.38,99.39,99.37,99.38,926400000.0
2007-10-16 01:12:00,99.38,99.39,99.37,99.39,872000000.0
2007-10-16 01:13:00,99.39,99.41,99.39,99.4,655600000.0
2007-10-16 01:14:00,99.4,99.44,99.395,99.44,979999999.0
2007-10-16 01:15:00,99.44,99.45,99.42,99.42,799300000.0
2007-10-16 01:16:00,99.42,99.44,99.42,99.44,448400000.0
2007-10-16 01:17:00,99.44,99.44,99.41,99.43,845100000.0
2007-10-16 01:18:00,99.43,99.43,99.42,99.42,258000000.0
2007-10-16 01:19:00,99.42,99.43,99.4,99.41,773900002.0
2007-10-16 01:20:00,99.41,99.43,99.41,99.42,455000000.0
2007-10-16 01:21:00,99.42,99.43,99.42,99.43,383600000.0
2007-10-16 01:22:00,99.43,99.43,99.41,99.41,763400008.0
2007-10-16 01:23:00,99.41,99.42,99.41,99.41,1023600008.0
2007-10-16 01:24:00,99.41,99.42,99.41,99.42,416800001.0
2007-10-16 01:25:00,99.4,99.42,99.4,99.42,458600000.0
2007-10-16 01:26:00,99.42,99.43,99.41,99.42,750799999.0
2007-10-16 01:27:00,99.42,99.42,99.41,99.41,406400000.0
2007-10-16 01:28:00,99.41,99.41,99.4,99.41,569000000.0
2007-10-16 01:29:00,99.41,99.42,99.39,99.4,800900001.0
2007-10-16 01:30:00,99.4,99.4,99.385,99.39,198100000.0
2007-10-16 01:31:00,99.39,99.4,99.37,99.39,570700001.0
2007-10-16 01:32:00,99.38,99.41,99.38,99.41,529800000.0
2007-10-16 01:33:00,99.41,99.43,99.4,99.43,476200003.0
2007-10-16 01:34:00,99.43,99.44,99.42,99.43,406800001.0
2007-10-16 01:35:00,99.43,99.46,99.43,99.46,555400001.0
2007-10-16 01:36:00,99.46,99.46,99.4,99.44,1030400000.0
2007-10-16 01:37:00,99.44,99.45,99.43,99.44,836399999.0
2007-10-16 01:38:00,99.44,99.46,99.43,99.43,620799999.0
2007-10-16 01:39:00,99.44,99.44,99.43,99.44,162100000.0
2007-10-16 01:40:00,99.44,99.44,99.42,99.44,228000000.0
2007-10-16 01:41:00,99.44,99.44,99.43,99.435,213100000.0
2007-10-16 01:42:00,99.435,99.44,99.425,99.44,316100000.0
2007-10-16 01:43:00,99.43,99.44,99.41,99.43,556099999.0
2007-10-16 01:44:00,99.43,99.43,99.41,99.41,494400000.0
2007-10-16 01:45:00,99.41,99.42,99.4,99.41,377500000.0
2007-10-16 01:46:00,99.41,99.41,99.4,99.41,166000000.0
2007-10-16 01:47:00,99.41,99.41,99.38,99.38,484000000.0
2007-10-16 01:48:00,99.39,99.39,99.35,99.37,469200000.0
2007-10-16 01:49:00,99.37,99.38,99.36,99.365,376900000.0
2007-10-16 01:50:00,99.37,99.37,99.34,99.34,341100000.0
2007-10-16 01:51:00,99.34,99.38,99.34,99.38,728500000.0
2007-10-16 01:52:00,99.38,99.38,99.38,99.38,72600000.0
2007-10-16 01:53:00,99.38,99.38,99.35,99.35,125600000.0
2007-10-16 01:54:00,99.35,99.36,99.34,99.35,1081300016.0
2007-10-16 01:55:00,99.36,99.36,99.35,99.355,122000000.0
2007-10-16 01:56:00,99.355,99.37,99.35,99.37,555399998.0
2007-10-16 01:57:00,99.37,99.37,99.35,99.35,216800002.0
2007-10-16 01:58:00,99.36,99.37,99.35,99.36,520000006.0
2007-10-16 01:59:00,99.36,99.37,99.36,99.37,197200000.0
2007-10-16 02:00:00,99.36,99.38,99.35,99.37,756299995.0
2007-10-16 02:01:00,99.37,99.37,99.36,99.37,263200000.0
2007-10-16 02:02:00,99.37,99.38,99.37,99.38,179200000.0
2007-10-16 02:03:00,99.38,99.42,99.375,99.41,247100000.0
2007-10-16 02:04:00,99.41,99.41,99.39,99.41,565999999.0
2007-10-16 02:05:00,99.41,99.41,99.395,99.4,311200001.0
2007-10-16 02:06:00,99.4,99.41,99.4,99.4,285200000.0
2007-10-16 02:07:00,99.41,99.41,99.395,99.4,222400000.0
2007-10-16 02:08:00,99.4,99.43,99.4,99.41,551400000.0
2007-10-16 02:09:00,99.4,99.42,99.4,99.41,184000000.0
2007-10-16 02:10:00,99.41,99.41,99.4,99.41,77200000.0
2007-10-16 02:11:00,99.41,99.41,99.39,99.39,479200000.0
2007-10-16 02:12:00,99.39,99.4,99.37,99.39,730799999.0
2007-10-16 02:13:00,99.39,99.39,99.37,99.37,721999995.0
2007-10-16 02:14:00,99.37,99.38,99.36,99.37,1172499996.0
2007-10-16 02:15:00,99.37,99.38,99.34,99.36,1227700005.0
2007-10-16 02:16:00,99.36,99.36,99.35,99.35,1153900000.0
2007-10-16 02:17:00,99.36,99.37,99.34,99.35,808699996.0
2007-10-16 02:18:00,99.34,99.36,99.34,99.34,970200005.0
2007-10-16 02:19:00,99.34,99.35,99.33,99.34,783699998.0
2007-10-16 02:20:00,99.34,99.35,99.33,99.34,777200001.0
2007-10-16 02:21:00,99.34,99.35,99.34,99.34,293000000.0
2007-10-16 02:22:00,99.34,99.34,99.335,99.34,453400009.0
2007-10-16 02:23:00,99.335,99.36,99.335,99.34,413999999.0
2007-10-16 02:24:00,99.35,99.35,99.33,99.33,534699991.0
2007-10-16 02:25:00,99.33,99.33,99.3,99.32,1387099997.0
2007-10-16 02:26:00,99.32,99.33,99.32,99.325,621999998.0
2007-10-16 02:27:00,99.325,99.33,99.315,99.33,691299993.0
2007-10-16 02:28:00,99.33,99.34,99.325,99.34,327600000.0
2007-10-16 02:29:00,99.34,99.34,99.32,99.32,816399999.0
2007-10-16 02:30:00,99.32,99.325,99.31,99.32,490800000.0
2007-10-16 02:31:00,99.315,99.32,99.3,99.3,817399999.0
2007-10-16 02:32:00,99.31,99.31,99.27,99.28,1047199999.0
2007-10-16 02:33:00,99.28,99.28,99.27,99.28,905500000.0
2007-10-16 02:34:00,99.28,99.29,99.27,99.28,951100000.0
2007-10-16 02:35:00,99.28,99.28,99.23,99.25,1300200002.0
2007-10-16 02:36:00,99.25,99.26,99.25,99.25,727200000.0
2007-10-16 02:37:00,99.25,99.26,99.22,99.22,1480300000.0
2007-10-16 02:38:00,99.23,99.26,99.22,99.25,1138600007.0
2007-10-16 02:39:00,99.25,99.28,99.24,99.28,535199999.0
2007-10-16 02:40:00,99.28,99.3,99.26,99.28,791999996.0
2007-10-16 02:41:00,99.29,99.29,99.27,99.27,350400000.0
2007-10-16 02:42:00,99.27,99.27,99.22,99.24,1365899998.0
2007-10-16 02:43:00,99.24,99.25,99.23,99.24,656799994.0
2007-10-16 02:44:00,99.24,99.26,99.24,99.25,601600000.0
2007-10-16 02:45:00,99.25,99.27,99.22,99.26,879099993.0
2007-10-16 02:46:00,99.26,99.27,99.24,99.25,894900001.0
2007-10-16 02:47:00,99.25,99.27,99.25,99.27,453200000.0
2007-10-16 02:48:00,99.27,99.27,99.25,99.27,728100000.0
2007-10-16 02:49:00,99.27,99.28,99.255,99.26,383400000.0
2007-10-16 02:50:00,99.26,99.26,99.23,99.25,886699998.0
2007-10-16 02:51:00,99.26,99.26,99.23,99.23,472200000.0
2007-10-16 02:52:00,99.23,99.24,99.22,99.23,166800000.0
2007-10-16 02:53:00,99.23,99.27,99.23,99.27,1263799998.0
2007-10-16 02:54:00,99.27,99.28,99.24,99.24,909400002.0
2007-10-16 02:55:00,99.25,99.25,99.23,99.24,833599997.0
2007-10-16 02:56:00,99.24,99.25,99.23,99.24,511700001.0
2007-10-16 02:57:00,99.24,99.26,99.23,99.255,849200003.0
2007-10-16 02:58:00,99.25,99.26,99.24,99.25,690100002.0
2007-10-16 02:59:00,99.25,99.25,99.23,99.24,375600000.0
2007-10-16 03:00:00,99.24,99.25,99.23,99.25,747199996.0
2007-10-16 03:01:00,99.25,99.25,99.235,99.235,484200002.0
2007-10-16 03:02:00,99.235,99.25,99.235,99.25,810400000.0
2007-10-16 03:03:00,99.25,99.26,99.24,99.245,1154600000.0
2007-10-16 03:04:00,99.245,99.26,99.245,99.25,868699997.0
2007-10-16 03:05:00,99.25,99.27,99.245,99.26,1083100010.0
2007-10-16 03:06:00,99.26,99.26,99.24,99.25,656800000.0
2007-10-16 03:07:00,99.25,99.26,99.24,99.25,445600000.0
2007-10-16 03:08:00,99.24,99.25,99.22,99.25,996400000.0
2007-10-16 03:09:00,99.25,99.25,99.23,99.245,561200002.0
2007-10-16 03:10:00,99.24,99.25,99.23,99.24,914799998.0
2007-10-16 03:11:00,99.24,99.25,99.23,99.25,1881300006.0
2007-10-16 03:12:00,99.25,99.26,99.23,99.25,1258600007.0
2007-10-16 03:13:00,99.25,99.26,99.24,99.25,1283900022.0
2007-10-16 03:14:00,99.25,99.29,99.24,99.27,1312600003.0
2007-10-16 03:15:00,99.27,99.27,99.26,99.265,807600004.0
2007-10-16 03:16:00,99.27,99.28,99.255,99.27,582699999.0
2007-10-16 03:17:00,99.27,99.28,99.26,99.28,940400005.0
2007-10-16 03:18:00,99.28,99.28,99.25,99.26,1099199993.0
2007-10-16 03:19:00,99.26,99.27,99.25,99.27,1186800010.0
2007-10-16 03:20:00,99.27,99.27,99.26,99.27,302200003.0
2007-10-16 03:21:00,99.26,99.27,99.25,99.27,1132300014.0
2007-10-16 03:22:00,99.27,99.28,99.26,99.27,505200004.0
2007-10-16 03:23:00,99.27,99.28,99.27,99.28,317199999.0
2007-10-16 03:24:00,99.28,99.3,99.27,99.3,649100003.0
2007-10-16 03:25:00,99.29,99.3,99.28,99.3,418500000.0
2007-10-16 03:26:00,99.3,99.3,99.28,99.3,439600000.0
2007-10-16 03:27:00,99.3,99.3,99.27,99.29,660100005.0
2007-10-16 03:28:00,99.3,99.3,99.28,99.29,629499994.0
2007-10-16 03:29:00,99.29,99.29,99.28,99.29,194400000.0
2007-10-16 03:30:00,99.29,99.32,99.29,99.31,639200000.0
2007-10-16 03:31:00,99.31,99.33,99.3,99.33,1063799989.0
2007-10-16 03:32:00,99.33,99.33,99.32,99.32,383899998.0
2007-10-16 03:33:00,99.33,99.33,99.32,99.33,575899999.0
2007-10-16 03:34:00,99.33,99.35,99.315,99.35,967199996.0
2007-10-16 03:35:00,99.345,99.35,99.325,99.34,558599997.0
2007-10-16 03:36:00,99.34,99.35,99.33,99.33,846799993.0
2007-10-16 03:37:00,99.34,99.35,99.33,99.335,1008499996.0
2007-10-16 03:38:00,99.34,99.35,99.325,99.34,538300000.0
2007-10-16 03:39:00,99.34,99.35,99.34,99.34,318400000.0
2007-10-16 03:40:00,99.34,99.35,99.34,99.34,242200000.0
2007-10-16 03:41:00,99.34,99.34,99.325,99.325,470000000.0
2007-10-16 03:42:00,99.32,99.33,99.31,99.33,600300006.0
2007-10-16 03:43:00,99.33,99.34,99.33,99.33,336000000.0
2007-10-16 03:44:00,99.33,99.33,99.31,99.33,300200007.0
2007-10-16 03:45:00,99.33,99.33,99.31,99.33,520199997.0
2007-10-16 03:46:00,99.33,99.34,99.32,99.33,353200000.0
2007-10-16 03:47:00,99.33,99.34,99.32,99.32,507599998.0
2007-10-16 03:48:00,99.32,99.32,99.3,99.31,924599995.0
2007-10-16 03:49:00,99.31,99.32,99.3,99.31,476100004.0
2007-10-16 03:50:00,99.3,99.31,99.285,99.31,614999999.0
2007-10-16 03:51:00,99.31,99.31,99.28,99.3,1048900001.0
2007-10-16 03:52:00,99.295,99.31,99.29,99.3,844600000.0
2007-10-16 03:53:00,99.3,99.31,99.295,99.295,543000003.0
2007-10-16 03:54:00,99.295,99.31,99.29,99.3,442799992.0
2007-10-16 03:55:00,99.3,99.3,99.29,99.29,212400000.0
2007-10-16 03:56:00,99.29,99.3,99.29,99.3,220800000.0
2007-10-16 03:57:00,99.295,99.31,99.29,99.3,333099994.0
2007-10-16 03:58:00,99.3,99.31,99.29,99.31,375199996.0
2007-10-16 03:59:00,99.31,99.32,99.29,99.32,812699999.0
2007-10-16 04:00:00,99.32,99.32,99.31,99.32,275900002.0
2007-10-16 04:01:00,99.32,99.32,99.32,99.32,248400000.0
2007-10-16 04:02:00,99.33,99.34,99.33,99.33,408899994.0
2007-10-16 04:03:00,99.33,99.33,99.31,99.32,783899986.0
2007-10-16 04:04:00,99.32,99.33,99.32,99.33,497999999.0
2007-10-16 04:05:00,99.33,99.33,99.315,99.32,726699995.0
2007-10-16 04:06:00,99.32,99.32,99.315,99.32,61600000.0
2007-10-16 04:07:00,99.32,99.32,99.31,99.32,791999996.0
2007-10-16 04:08:00,99.32,99.32,99.3,99.31,800499997.0
2007-10-16 04:09:00,99.31,99.31,99.3,99.3,388000000.0
2007-10-16 04:10:00,99.3,99.3,99.29,99.29,157600000.0
2007-10-16 04:11:00,99.29,99.3,99.29,99.29,139200000.0
2007-10-16 04:12:00,99.29,99.29,99.28,99.29,285600002.0
2007-10-16 04:13:00,99.29,99.29,99.27,99.275,261099996.0
2007-10-16 04:14:00,99.27,99.29,99.265,99.27,827300000.0
2007-10-16 04:15:00,99.265,99.28,99.26,99.27,801399997.0
2007-10-16 04:16:00,99.27,99.28,99.27,99.28,247000002.0
2007-10-16 04:17:00,99.275,99.3,99.275,99.29,181700000.0
2007-10-16 04:18:00,99.29,99.32,99.285,99.32,227500000.0
2007-10-16 04:19:00,99.32,99.32,99.305,99.31,734700008.0
2007-10-16 04:20:00,99.31,99.34,99.31,99.34,1030399991.0
2007-10-16 04:21:00,99.34,99.36,99.34,99.35,1000199997.0
2007-10-16 04:22:00,99.35,99.37,99.35,99.36,1259700004.0
2007-10-16 04:23:00,99.35,99.37,99.35,99.365,726800002.0
2007-10-16 04:24:00,99.365,99.37,99.34,99.36,901599997.0
2007-10-16 04:25:00,99.36,99.37,99.35,99.35,992499995.0
2007-10-16 04:26:00,99.35,99.35,99.35,99.35,231200000.0
2007-10-16 04:27:00,99.35,99.36,99.34,99.36,706299995.0
2007-10-16 04:28:00,99.36,99.37,99.36,99.37,553400003.0
2007-10-16 04:29:00,99.37,99.38,99.36,99.38,283699997.0
2007-10-16 04:30:00,99.38,99.38,99.36,99.37,310699999.0
2007-10-16 04:31:00,99.37,99.37,99.35,99.36,747599995.0
2007-10-16 04:32:00,99.36,99.36,99.35,99.36,406799997.0
2007-10-16 04:33:00,99.35,99.38,99.35,99.36,594599994.0
2007-10-16 04:34:00,99.37,99.38,99.355,99.38,584600003.0
2007-10-16 04:35:00,99.38,99.38,99.36,99.37,957400001.0
2007-10-16 04:36:00,99.37,99.38,99.36,99.375,695499998.0
2007-10-16 04:37:00,99.38,99.38,99.36,99.37,552300001.0
2007-10-16 04:38:00,99.365,99.37,99.36,99.37,517900014.0
2007-10-16 04:39:00,99.37,99.38,99.36,99.37,677100004.0
2007-10-16 04:40:00,99.37,99.38,99.37,99.38,163200000.0
2007-10-16 04:41:00,99.38,99.39,99.36,99.38,190000000.0
2007-10-16 04:42:00,99.39,99.39,99.38,99.39,291500000.0
2007-10-16 04:43:00,99.39,99.39,99.38,99.38,331400004.0
2007-10-16 04:44:00,99.39,99.4,99.38,99.39,689200006.0
2007-10-16 04:45:00,99.39,99.4,99.39,99.4,383599995.0
2007-10-16 04:46:00,99.4,99.4,99.37,99.4,402100001.0
2007-10-16 04:47:00,99.4,99.41,99.39,99.395,462899997.0
2007-10-16 04:48:00,99.395,99.4,99.39,99.4,372400003.0
2007-10-16 04:49:00,99.4,99.4,99.39,99.4,490500001.0
2007-10-16 04:50:00,99.4,99.4,99.36,99.37,1039000015.0
2007-10-16 04:51:00,99.37,99.38,99.36,99.38,1043800001.0
2007-10-16 04:52:00,99.38,99.38,99.37,99.38,326500006.0
2007-10-16 04:53:00,99.38,99.39,99.37,99.39,556399997.0
2007-10-16 04:54:00,99.38,99.38,99.36,99.36,1025400003.0
2007-10-16 04:55:00,99.36,99.37,99.35,99.37,1340000002.0
2007-10-16 04:56:00,99.37,99.38,99.36,99.38,371099999.0
2007-10-16 04:57:00,99.38,99.39,99.38,99.38,465600000.0
2007-10-16 04:58:00,99.38,99.38,99.38,99.38,174600000.0
2007-10-16 04:59:00,99.37,99.38,99.37,99.38,511000004.0
2007-10-16 05:00:00,99.38,99.39,99.37,99.39,610699997.0
2007-10-16 05:01:00,99.39,99.4,99.39,99.4,516399999.0
2007-10-16 05:02:00,99.4,99.42,99.39,99.41,1016700002.0
2007-10-16 05:03:00,99.41,99.42,99.41,99.42,529500000.0
2007-10-16 05:04:00,99.42,99.43,99.42,99.42,513600000.0
2007-10-16 05:05:00,99.415,99.43,99.41,99.42,538700003.0
2007-10-16 05:06:00,99.42,99.42,99.405,99.405,498600003.0
2007-10-16 05:07:00,99.41,99.43,99.41,99.43,987399993.0
2007-10-16 05:08:00,99.43,99.43,99.41,99.41,809599996.0
2007-10-16 05:09:00,99.41,99.41,99.4,99.41,520800000.0
2007-10-16 05:10:00,99.41,99.41,99.395,99.4,270500000.0
2007-10-16 05:11:00,99.4,99.4,99.39,99.4,406200000.0
2007-10-16 05:12:00,99.4,99.41,99.38,99.41,494000004.0
2007-10-16 05:13:00,99.41,99.41,99.4,99.4,324400000.0
2007-10-16 05:14:00,99.4,99.4,99.38,99.39,540400000.0
2007-10-16 05:15:00,99.39,99.4,99.38,99.39,387600000.0
2007-10-16 05:16:00,99.39,99.4,99.38,99.38,539600000.0
2007-10-16 05:17:00,99.38,99.39,99.375,99.38,304400000.0
2007-10-16 05:18:00,99.38,99.38,99.38,99.38,181600000.0
2007-10-16 05:19:00,99.38,99.38,99.36,99.365,651600010.0
2007-10-16 05:20:00,99.37,99.37,99.355,99.37,516700001.0
2007-10-16 05:21:00,99.37,99.37,99.36,99.37,394000000.0
2007-10-16 05:22:00,99.37,99.38,99.37,99.38,354800000.0
2007-10-16 05:23:00,99.38,99.39,99.37,99.37,441599999.0
2007-10-16 05:24:00,99.37,99.38,99.37,99.37,409600000.0
2007-10-16 05:25:00,99.37,99.37,99.36,99.36,414700000.0
2007-10-16 05:26:00,99.36,99.37,99.35,99.36,1051599983.0
2007-10-16 05:27:00,99.36,99.36,99.35,99.36,725199999.0
2007-10-16 05:28:00,99.36,99.37,99.35,99.35,792399998.0
2007-10-16 05:29:00,99.35,99.36,99.34,99.36,701599999.0
2007-10-16 05:30:00,99.36,99.36,99.35,99.36,161800000.0
2007-10-16 05:31:00,99.36,99.36,99.35,99.36,416900000.0
2007-10-16 05:32:00,99.36,99.37,99.355,99.37,738799980.0
2007-10-16 05:33:00,99.37,99.37,99.36,99.36,456399990.0
2007-10-16 05:34:00,99.36,99.36,99.35,99.35,575199999.0
2007-10-16 05:35:00,99.35,99.38,99.35,99.36,254399997.0
2007-10-16 05:36:00,99.36,99.38,99.36,99.375,383599994.0
2007-10-16 05:37:00,99.375,99.38,99.37,99.38,88400000.0
2007-10-16 05:38:00,99.38,99.38,99.37,99.38,257900000.0
2007-10-16 05:39:00,99.38,99.4,99.38,99.39,326000000.0
2007-10-16 05:40:00,99.39,99.4,99.38,99.4,236400000.0
2007-10-16 05:41:00,99.4,99.41,99.39,99.41,354400000.0
2007-10-16 05:42:00,99.41,99.41,99.385,99.39,473799999.0
2007-10-16 05:43:00,99.39,99.4,99.39,99.4,328400000.0
2007-10-16 05:44:00,99.4,99.4,99.395,99.395,205200000.0
2007-10-16 05:45:00,99.395,99.395,99.37,99.37,173400000.0
2007-10-16 05:46:00,99.37,99.41,99.37,99.41,931799996.0
2007-10-16 05:47:00,99.41,99.41,99.385,99.39,632500003.0
2007-10-16 05:48:00,99.39,99.4,99.38,99.4,663400004.0
2007-10-16 05:49:00,99.4,99.4,99.39,99.39,236800002.0
2007-10-16 05:50:00,99.39,99.39,99.37,99.38,632799995.0
2007-10-16 05:51:00,99.38,99.39,99.37,99.38,323000000.0
2007-10-16 05:52:00,99.39,99.39,99.38,99.38,562300000.0
2007-10-16 05:53:00,99.38,99.39,99.37,99.39,316100005.0
2007-10-16 05:54:00,99.39,99.41,99.38,99.41,469500002.0
2007-10-16 05:55:00,99.405,99.42,99.4,99.4,634699999.0
2007-10-16 05:56:00,99.4,99.4,99.37,99.39,668600002.0
2007-10-16 05:57:00,99.39,99.39,99.37,99.39,286700000.0
2007-10-16 05:58:00,99.39,99.39,99.375,99.38,308600000.0
2007-10-16 05:59:00,99.38,99.38,99.375,99.38,217200000.0
2007-10-16 06:00:00,99.38,99.38,99.375,99.38,405100000.0
2007-10-16 06:01:00,99.38,99.38,99.38,99.38,279200000.0
2007-10-16 06:02:00,99.38,99.42,99.38,99.42,762199993.0
2007-10-16 06:03:00,99.42,99.42,99.41,99.41,1128799986.0
2007-10-16 06:04:00,99.41,99.41,99.39,99.4,903699991.0
2007-10-16 06:05:00,99.4,99.41,99.39,99.41,417100004.0
2007-10-16 06:06:00,99.41,99.41,99.385,99.4,92900000.0
2007-10-16 06:07:00,99.4,99.41,99.4,99.4,92000000.0
2007-10-16 06:08:00,99.4,99.41,99.38,99.39,1340499990.0
2007-10-16 06:09:00,99.39,99.4,99.38,99.39,522000000.0
2007-10-16 06:10:00,99.39,99.4,99.37,99.4,1082999999.0
2007-10-16 06:11:00,99.4,99.405,99.35,99.37,1421000006.0
2007-10-16 06:12:00,99.37,99.38,99.36,99.36,821799993.0
2007-10-16 06:13:00,99.36,99.39,99.36,99.38,720199996.0
2007-10-16 06:14:00,99.38,99.4,99.38,99.39,912500000.0
2007-10-16 06:15:00,99.39,99.41,99.39,99.4,575399997.0
2007-10-16 06:16:00,99.4,99.41,99.39,99.4,699299995.0
2007-10-16 06:17:00,99.4,99.41,99.38,99.39,968699976.0
2007-10-16 06:18:00,99.4,99.41,99.4,99.41,1237499962.0
2007-10-16 06:19:00,99.41,99.41,99.38,99.39,1031399985.0
2007-10-16 06:20:00,99.39,99.39,99.37,99.38,1154699986.0
2007-10-16 06:21:00,99.39,99.39,99.37,99.38,627799986.0
2007-10-16 06:22:00,99.38,99.4,99.37,99.4,784699988.0
2007-10-16 06:23:00,99.4,99.4,99.39,99.39,763899997.0
2007-10-16 06:24:00,99.39,99.39,99.38,99.385,686100003.0
2007-10-16 06:25:00,99.385,99.4,99.37,99.4,564099997.0
2007-10-16 06:26:00,99.39,99.39,99.38,99.39,365299998.0
2007-10-16 06:27:00,99.39,99.4,99.38,99.4,671599994.0
2007-10-16 06:28:00,99.4,99.4,99.37,99.375,913799975.0
2007-10-16 06:29:00,99.38,99.38,99.375,99.38,173199998.0
2007-10-16 06:30:00,99.38,99.38,99.38,99.38,176000000.0
2007-10-16 06:31:00,99.38,99.38,99.37,99.38,242999997.0
2007-10-16 06:32:00,99.38,99.38,99.37,99.37,334499996.0
2007-10-16 06:33:00,99.37,99.39,99.37,99.38,352300000.0
2007-10-16 06:34:00,99.38,99.38,99.36,99.36,669699992.0
2007-10-16 06:35:00,99.36,99.38,99.36,99.37,703500005.0
2007-10-16 06:36:00,99.37,99.38,99.37,99.38,306200000.0
2007-10-16 06:37:00,99.38,99.38,99.36,99.38,395200003.0
2007-10-16 06:38:00,99.38,99.38,99.375,99.38,335399999.0
2007-10-16 06:39:00,99.38,99.38,99.365,99.37,320800000.0
2007-10-16 06:40:00,99.37,99.38,99.37,99.38,438000003.0
2007-10-16 06:41:00,99.38,99.38,99.37,99.37,291100000.0
2007-10-16 06:42:00,99.37,99.37,99.365,99.37,255100000.0
2007-10-16 06:43:00,99.37,99.38,99.37,99.37,330100006.0
2007-10-16 06:44:00,99.37,99.38,99.365,99.37,426800000.0
2007-10-16 06:45:00,99.365,99.38,99.355,99.36,1707299993.0
2007-10-16 06:46:00,99.36,99.38,99.355,99.38,928800003.0
2007-10-16 06:47:00,99.38,99.4,99.38,99.4,445699996.0
2007-10-16 06:48:00,99.39,99.4,99.39,99.395,258500000.0
2007-10-16 06:49:00,99.39,99.41,99.39,99.4,318500000.0
2007-10-16 06:50:00,99.4,99.4,99.39,99.39,769399988.0
2007-10-16 06:51:00,99.39,99.41,99.39,99.4,432900000.0
2007-10-16 06:52:00,99.4,99.41,99.395,99.4,230100000.0
2007-10-16 06:53:00,99.4,99.41,99.38,99.39,685199996.0
2007-10-16 06:54:00,99.39,99.39,99.38,99.39,896399995.0
2007-10-16 06:55:00,99.39,99.39,99.38,99.39,475800000.0
2007-10-16 06:56:00,99.39,99.39,99.38,99.39,663099998.0
2007-10-16 06:57:00,99.39,99.41,99.39,99.41,577400000.0
2007-10-16 06:58:00,99.41,99.41,99.395,99.4,224800000.0
2007-10-16 06:59:00,99.41,99.42,99.4,99.42,620599997.0
2007-10-16 07:00:00,99.42,99.42,99.38,99.4,854300003.0
2007-10-16 07:01:00,99.4,99.43,99.39,99.43,764299991.0
2007-10-16 07:02:00,99.43,99.43,99.41,99.41,978699986.0
2007-10-16 07:03:00,99.41,99.42,99.4,99.4,1314999989.0
2007-10-16 07:04:00,99.4,99.4,99.39,99.39,578599997.0
2007-10-16 07:05:00,99.39,99.4,99.385,99.39,1013800013.0
2007-10-16 07:06:00,99.38,99.4,99.38,99.39,522099989.0
2007-10-16 07:07:00,99.4,99.41,99.39,99.41,593399993.0
2007-10-16 07:08:00,99.41,99.41,99.4,99.4,488900000.0
2007-10-16 07:09:00,99.4,99.41,99.395,99.41,901599998.0
2007-10-16 07:10:00,99.4,99.41,99.39,99.4,940199997.0
2007-10-16 07:11:00,99.4,99.41,99.39,99.41,881699998.0
2007-10-16 07:12:00,99.4,99.41,99.39,99.39,607499990.0
2007-10-16 07:13:00,99.39,99.4,99.38,99.4,691099994.0
2007-10-16 07:14:00,99.4,99.4,99.39,99.4,359799992.0
2007-10-16 07:15:00,99.39,99.4,99.39,99.39,486699982.0
2007-10-16 07:16:00,99.4,99.4,99.39,99.39,352899988.0
2007-10-16 07:17:00,99.39,99.4,99.39,99.4,429499989.0
2007-10-16 07:18:00,99.4,99.41,99.4,99.41,1102799996.0
2007-10-16 07:19:00,99.41,99.43,99.41,99.42,750899991.0
2007-10-16 07:20:00,99.42,99.43,99.42,99.42,440899994.0
2007-10-16 07:21:00,99.42,99.43,99.42,99.42,884899991.0
2007-10-16 07:22:00,99.42,99.42,99.42,99.42,425499997.0
2007-10-16 07:23:00,99.42,99.42,99.4,99.41,1163700001.0
2007-10-16 07:24:00,99.41,99.41,99.4,99.41,820599993.0
2007-10-16 07:25:00,99.41,99.43,99.39,99.41,727800000.0
2007-10-16 07:26:00,99.41,99.44,99.41,99.43,859000001.0
2007-10-16 07:27:00,99.43,99.45,99.43,99.43,540700001.0
2007-10-16 07:28:00,99.43,99.43,99.415,99.43,466499998.0
2007-10-16 07:29:00,99.42,99.43,99.42,99.43,640999993.0
2007-10-16 07:30:00,99.43,99.435,99.425,99.43,820900001.0
2007-10-16 07:31:00,99.425,99.46,99.425,99.445,921499998.0
2007-10-16 07:32:00,99.45,99.46,99.435,99.45,934300003.0
2007-10-16 07:33:00,99.45,99.48,99.45,99.46,1181400009.0
2007-10-16 07:34:00,99.46,99.46,99.43,99.43,686800003.0
2007-10-16 07:35:00,99.43,99.44,99.42,99.435,1538300005.0
2007-10-16 07:36:00,99.44,99.44,99.43,99.44,536999994.0
2007-10-16 07:37:00,99.44,99.44,99.42,99.425,781699987.0
2007-10-16 07:38:00,99.43,99.43,99.41,99.42,758199996.0
2007-10-16 07:39:00,99.42,99.42,99.38,99.39,966899999.0
2007-10-16 07:40:00,99.385,99.4,99.38,99.39,507399998.0
2007-10-16 07:41:00,99.385,99.41,99.38,99.4,782099998.0
2007-10-16 07:42:00,99.4,99.4,99.37,99.375,521900000.0
2007-10-16 07:43:00,99.38,99.41,99.38,99.4,854399991.0
2007-10-16 07:44:00,99.4,99.41,99.4,99.41,931600000.0
2007-10-16 07:45:00,99.41,99.44,99.41,99.41,1691800008.0
2007-10-16 07:46:00,99.41,99.41,99.4,99.41,378200000.0
2007-10-16 07:47:00,99.41,99.41,99.39,99.39,660200015.0
2007-10-16 07:48:00,99.39,99.4,99.38,99.4,1269700003.0
2007-10-16 07:49:00,99.4,99.41,99.38,99.4,734400017.0
2007-10-16 07:50:00,99.4,99.4,99.39,99.4,856499991.0
2007-10-16 07:51:00,99.4,99.4,99.365,99.365,1107200001.0
2007-10-16 07:52:00,99.365,99.38,99.35,99.35,1116399999.0
2007-10-16 07:53:00,99.35,99.36,99.335,99.34,1046699999.0
2007-10-16 07:54:00,99.33,99.36,99.33,99.35,1217999993.0
2007-10-16 07:55:00,99.35,99.38,99.34,99.37,1155599999.0
2007-10-16 07:56:00,99.37,99.39,99.35,99.36,1747400011.0
2007-10-16 07:57:00,99.36,99.37,99.35,99.36,837699999.0
2007-10-16 07:58:00,99.36,99.42,99.36,99.41,530900000.0
2007-10-16 07:59:00,99.41,99.42,99.39,99.41,549799999.0
2007-10-16 08:00:00,99.41,99.42,99.4,99.405,515699997.0
2007-10-16 08:01:00,99.42,99.43,99.4,99.42,556500001.0
2007-10-16 08:02:00,99.415,99.42,99.405,99.42,196900000.0
2007-10-16 08:03:00,99.42,99.42,99.38,99.39,377100000.0
2007-10-16 08:04:00,99.39,99.39,99.37,99.39,571699999.0
2007-10-16 08:05:00,99.39,99.39,99.37,99.38,351200000.0
2007-10-16 08:06:00,99.38,99.39,99.37,99.38,350200000.0
2007-10-16 08:07:00,99.38,99.39,99.365,99.37,528400003.0
2007-10-16 08:08:00,99.37,99.38,99.36,99.37,1162399999.0
2007-10-16 08:09:00,99.37,99.4,99.37,99.4,1188399999.0
2007-10-16 08:10:00,99.4,99.4,99.37,99.37,1454300004.0
2007-10-16 08:11:00,99.37,99.38,99.36,99.37,1069800001.0
2007-10-16 08:12:00,99.37,99.38,99.35,99.36,775700000.0
2007-10-16 08:13:00,99.36,99.36,99.34,99.34,807200000.0
2007-10-16 08:14:00,99.35,99.35,99.33,99.34,1241599999.0
2007-10-16 08:15:00,99.34,99.36,99.325,99.325,1327700011.0
2007-10-16 08:16:00,99.33,99.35,99.33,99.33,1690300007.0
2007-10-16 08:17:00,99.335,99.36,99.335,99.35,1690300007.0
2007-10-16 08:18:00,99.35,99.37,99.34,99.35,1573299998.0
2007-10-16 08:19:00,99.35,99.36,99.35,99.35,1395799999.0
2007-10-16 08:20:00,99.35,99.36,99.34,99.35,1684499993.0
2007-10-16 08:21:00,99.35,99.37,99.35,99.37,2093399994.0
2007-10-16 08:22:00,99.37,99.38,99.36,99.37,866699996.0
2007-10-16 08:23:00,99.37,99.38,99.36,99.38,522699999.0
2007-10-16 08:24:00,99.38,99.385,99.37,99.38,525400003.0
2007-10-16 08:25:00,99.38,99.385,99.37,99.38,312900000.0
2007-10-16 08:26:00,99.38,99.39,99.38,99.39,338700000.0
2007-10-16 08:27:00,99.39,99.405,99.385,99.39,582200003.0
2007-10-16 08:28:00,99.39,99.39,99.38,99.38,400799999.0
2007-10-16 08:29:00,99.385,99.385,99.36,99.385,172100000.0
2007-10-16 08:30:00,99.36,99.4,99.36,99.4,1048100006.0
2007-10-16 08:31:00,99.39,99.4,99.38,99.38,1028500009.0
2007-10-16 08:32:00,99.38,99.4,99.38,99.39,1448999997.0
2007-10-16 08:33:00,99.39,99.4,99.36,99.375,2115999997.0
2007-10-16 08:34:00,99.375,99.405,99.365,99.38,1232099998.0
2007-10-16 08:35:00,99.38,99.39,99.37,99.37,750000000.0
2007-10-16 08:36:00,99.37,99.39,99.36,99.38,1414100000.0
2007-10-16 08:37:00,99.38,99.38,99.355,99.37,848599997.0
2007-10-16 08:38:00,99.37,99.37,99.34,99.35,1519399992.0
2007-10-16 08:39:00,99.35,99.37,99.34,99.36,917100000.0
2007-10-16 08:40:00,99.36,99.37,99.35,99.37,768700000.0
2007-10-16 08:41:00,99.37,99.38,99.355,99.37,1899900010.0
2007-10-16 08:42:00,99.37,99.37,99.33,99.34,2068199987.0
2007-10-16 08:43:00,99.34,99.35,99.33,99.34,1192799997.0
2007-10-16 08:44:00,99.34,99.36,99.33,99.36,1293299998.0
2007-10-16 08:45:00,99.36,99.36,99.34,99.34,695799999.0
2007-10-16 08:46:00,99.34,99.36,99.33,99.36,1472000017.0
2007-10-16 08:47:00,99.36,99.38,99.36,99.37,1950300011.0
2007-10-16 08:48:00,99.37,99.38,99.36,99.365,1486199998.0
2007-10-16 08:49:00,99.365,99.37,99.35,99.35,1602299999.0
2007-10-16 08:50:00,99.35,99.39,99.335,99.38,867999999.0
2007-10-16 08:51:00,99.38,99.39,99.365,99.39,716399998.0
2007-10-16 08:52:00,99.39,99.42,99.39,99.41,990300000.0
2007-10-16 08:53:00,99.41,99.46,99.41,99.44,1187600000.0
2007-10-16 08:54:00,99.44,99.45,99.41,99.42,1126300001.0
2007-10-16 08:55:00,99.42,99.44,99.41,99.43,742599999.0
2007-10-16 08:56:00,99.43,99.46,99.43,99.46,398200000.0
2007-10-16 08:57:00,99.46,99.47,99.45,99.46,1195899997.0
2007-10-16 08:58:00,99.46,99.46,99.44,99.45,1138899991.0
2007-10-16 08:59:00,99.45,99.48,99.44,99.46,1208400009.0
2007-10-16 09:00:00,99.42,99.47,99.42,99.46,1885100010.0
2007-10-16 09:01:00,99.47,99.47,99.44,99.45,1885100010.0
2007-10-16 09:02:00,99.45,99.45,99.41,99.44,2030999967.0
2007-10-16 09:03:00,99.45,99.45,99.41,99.42,2030999967.0
2007-10-16 09:04:00,99.43,99.43,99.4,99.405,2030999967.0
2007-10-16 09:05:00,99.405,99.45,99.405,99.42,1855499999.0
2007-10-16 09:06:00,99.42,99.435,99.42,99.42,758899999.0
2007-10-16 09:07:00,99.42,99.43,99.35,99.35,1992499991.0
2007-10-16 09:08:00,99.35,99.38,99.34,99.37,1328699996.0
2007-10-16 09:09:00,99.37,99.39,99.31,99.31,1906100001.0
2007-10-16 09:10:00,99.32,99.33,99.27,99.27,1582200006.0
2007-10-16 09:11:00,99.28,99.29,99.16,99.26,1582200006.0
2007-10-16 09:12:00,99.255,99.29,99.25,99.28,1800299996.0
2007-10-16 09:13:00,99.29,99.33,99.29,99.33,1437000001.0
2007-10-16 09:14:00,99.33,99.33,99.26,99.28,1437000001.0
2007-10-16 09:15:00,99.28,99.3,99.25,99.25,1480099997.0
2007-10-16 09:16:00,99.25,99.25,99.13,99.14,1729799998.0
2007-10-16 09:17:00,99.14,99.18,99.13,99.17,1635000005.0
2007-10-16 09:18:00,99.17,99.2,99.16,99.17,1963000014.0
2007-10-16 09:19:00,99.17,99.22,99.17,99.19,2138699997.0
2007-10-16 09:20:00,99.2,99.25,99.195,99.22,2138699997.0
2007-10-16 09:21:00,99.23,99.25,99.21,99.23,1941400001.0
2007-10-16 09:22:00,99.23,99.24,99.185,99.185,1941400001.0
2007-10-16 09:23:00,99.185,99.185,99.03,99.06,1595100001.0
2007-10-16 09:24:00,99.07,99.08,99.0,99.03,729000000.0
2007-10-16 09:25:00,99.03,99.06,99.01,99.05,861299999.0
2007-10-16 09:26:00,99.05,99.08,99.04,99.08,1354400000.0
2007-10-16 09:27:00,99.08,99.1,99.0,99.02,1328600001.0
2007-10-16 09:28:00,99.02,99.04,99.0,99.0,2064799991.0
2007-10-16 09:29:00,99.0,99.0,98.88,98.89,1352599998.0
2007-10-16 09:30:00,98.89,98.89,98.81,98.83,1551699992.0
2007-10-16 09:31:00,98.83,98.87,98.72,98.74,1003300002.0
2007-10-16 09:32:00,98.73,98.74,98.48,98.49,1761499998.0
2007-10-16 09:33:00,98.5,98.59,98.49,98.58,1653100001.0
2007-10-16 09:34:00,98.58,98.6,98.51,98.51,1589500001.0
2007-10-16 09:35:00,98.51,98.54,98.48,98.51,1284900001.0
2007-10-16 09:36:00,98.51,98.67,98.51,98.67,1378199998.0
2007-10-16 09:37:00,98.66,98.77,98.66,98.77,1849999999.0
2007-10-16 09:38:00,98.74,98.77,98.66,98.665,1849999999.0
2007-10-16 09:39:00,98.665,98.68,98.6,98.61,1795900003.0
2007-10-16 09:40:00,98.61,98.63,98.59,98.59,1463000003.0
2007-10-16 09:41:00,98.6,98.65,98.6,98.64,917900000.0
2007-10-16 09:42:00,98.65,98.67,98.6,98.615,1449699994.0
2007-10-16 09:43:00,98.61,98.635,98.6,98.62,1643700003.0
2007-10-16 09:44:00,98.63,98.64,98.61,98.635,1526699987.0
2007-10-16 09:45:00,98.64,98.72,98.64,98.69,1731000001.0
2007-10-16 09:46:00,98.69,98.69,98.6,98.62,1731000001.0
2007-10-16 09:47:00,98.61,98.64,98.6,98.64,1941600008.0
2007-10-16 09:48:00,98.64,98.71,98.64,98.67,1618499988.0
2007-10-16 09:49:00,98.67,98.68,98.63,98.67,1635099992.0
2007-10-16 09:50:00,98.66,98.79,98.66,98.79,1320700000.0
2007-10-16 09:51:00,98.8,98.8,98.74,98.75,1320700000.0
2007-10-16 09:52:00,98.75,98.75,98.67,98.7,1320700000.0
2007-10-16 09:53:00,98.7,98.77,98.7,98.75,839600000.0
2007-10-16 09:54:00,98.75,98.75,98.72,98.72,1500299997.0
2007-10-16 09:55:00,98.73,98.765,98.69,98.7,1500299997.0
2007-10-16 09:56:00,98.69,98.7,98.69,98.7,1099999999.0
2007-10-16 09:57:00,98.71,98.73,98.69,98.72,1412700001.0
2007-10-16 09:58:00,98.72,98.75,98.72,98.74,1627199997.0
2007-10-16 09:59:00,98.74,98.76,98.71,98.71,1615800011.0
2007-10-16 10:00:00,98.71,98.72,98.68,98.69,981800002.0
2007-10-16 10:01:00,98.69,98.71,98.67,98.68,940700000.0
2007-10-16 10:02:00,98.68,98.72,98.68,98.7,661600000.0
2007-10-16 10:03:00,98.7,98.72,98.7,98.72,563500000.0
2007-10-16 10:04:00,98.72,98.76,98.72,98.73,1398100003.0
2007-10-16 10:05:00,98.74,98.78,98.74,98.77,995700000.0
2007-10-16 10:06:00,98.77,98.77,98.74,98.75,896000003.0
2007-10-16 10:07:00,98.75,98.76,98.71,98.75,1206899999.0
2007-10-16 10:08:00,98.75,98.76,98.73,98.75,1356699995.0
2007-10-16 10:09:00,98.75,98.79,98.74,98.77,1490599997.0
2007-10-16 10:10:00,98.78,98.8,98.77,98.78,1490599997.0
2007-10-16 10:11:00,98.79,98.81,98.77,98.79,992000000.0
2007-10-16 10:12:00,98.79,98.87,98.79,98.86,1226599996.0
2007-10-16 10:13:00,98.86,98.86,98.83,98.84,1423799995.0
2007-10-16 10:14:00,98.84,98.86,98.805,98.82,1529500008.0
2007-10-16 10:15:00,98.82,98.83,98.8,98.81,1814199997.0
2007-10-16 10:16:00,98.81,98.81,98.79,98.81,1622499992.0
2007-10-16 10:17:00,98.81,98.83,98.8,98.82,2005799980.0
2007-10-16 10:18:00,98.82,98.9,98.82,98.87,2076399995.0
2007-10-16 10:19:00,98.89,98.89,98.8,98.81,1795999996.0
2007-10-16 10:20:00,98.81,98.88,98.81,98.86,1913200009.0
2007-10-16 10:21:00,98.86,98.9,98.85,98.88,1221700003.0
2007-10-16 10:22:00,98.885,98.94,98.88,98.92,1113800005.0
2007-10-16 10:23:00,98.92,98.92,98.89,98.89,957199998.0
2007-10-16 10:24:00,98.89,98.9,98.85,98.88,659799997.0
2007-10-16 10:25:00,98.88,98.95,98.87,98.95,1174399998.0
2007-10-16 10:26:00,98.95,98.95,98.87,98.89,1247800004.0
2007-10-16 10:27:00,98.89,98.95,98.88,98.92,1069100006.0
2007-10-16 10:28:00,98.92,98.97,98.92,98.97,1416100014.0
2007-10-16 10:29:00,98.97,98.97,98.92,98.92,1005999997.0
2007-10-16 10:30:00,98.93,98.95,98.89,98.93,1452299984.0
2007-10-16 10:31:00,98.94,98.96,98.93,98.96,1327899996.0
2007-10-16 10:32:00,98.96,99.01,98.96,98.98,1301099997.0
2007-10-16 10:33:00,98.98,99.05,98.97,98.995,1290400008.0
2007-10-16 10:34:00,99.01,99.02,98.97,99.0,1593000006.0
2007-10-16 10:35:00,99.0,99.0,98.96,98.98,1593000006.0
2007-10-16 10:36:00,98.98,99.0,98.96,98.98,1993700005.0
2007-10-16 10:37:00,98.98,98.99,98.95,98.95,1717900007.0
2007-10-16 10:38:00,98.93,98.97,98.93,98.93,1825400006.0
2007-10-16 10:39:00,98.95,98.96,98.92,98.93,1825400006.0
2007-10-16 10:40:00,98.93,98.96,98.93,98.95,1749799994.0
2007-10-16 10:41:00,98.95,98.95,98.92,98.92,1649600004.0
2007-10-16 10:42:00,98.92,98.92,98.86,98.89,1649600004.0
2007-10-16 10:43:00,98.89,98.91,98.88,98.89,2001100001.0
2007-10-16 10:44:00,98.89,98.9,98.87,98.88,1756999991.0
2007-10-16 10:45:00,98.88,98.91,98.88,98.88,1893899995.0
2007-10-16 10:46:00,98.88,98.88,98.82,98.83,1883799998.0
2007-10-16 10:47:00,98.85,98.87,98.835,98.86,1883799998.0
2007-10-16 10:48:00,98.86,98.885,98.86,98.87,1195699998.0
2007-10-16 10:49:00,98.87,98.88,98.86,98.87,1690400003.0
2007-10-16 10:50:00,98.87,98.89,98.87,98.89,693600000.0
2007-10-16 10:51:00,98.89,98.89,98.84,98.85,1011999998.0
2007-10-16 10:52:00,98.85,98.86,98.83,98.83,1476199997.0
2007-10-16 10:53:00,98.83,98.85,98.82,98.84,1275200000.0
2007-10-16 10:54:00,98.84,98.86,98.84,98.84,950300001.0
2007-10-16 10:55:00,98.84,98.87,98.84,98.86,887800004.0
2007-10-16 10:56:00,98.86,98.88,98.86,98.88,626099999.0
2007-10-16 10:57:00,98.88,98.88,98.86,98.86,1455400004.0
2007-10-16 10:58:00,98.85,98.86,98.83,98.83,1557899999.0
2007-10-16 10:59:00,98.83,98.84,98.81,98.81,1557899999.0
2007-10-16 11:00:00,98.78,98.84,98.77,98.82,982800001.0
2007-10-16 11:01:00,98.82,98.84,98.81,98.82,1540900004.0
2007-10-16 11:02:00,98.815,98.84,98.81,98.84,913599999.0
2007-10-16 11:03:00,98.84,98.85,98.825,98.85,738600002.0
2007-10-16 11:04:00,98.85,98.87,98.84,98.87,443400000.0
2007-10-16 11:05:00,98.865,98.9,98.86,98.89,1717999996.0
2007-10-16 11:06:00,98.89,98.9,98.87,98.875,1373300001.0
2007-10-16 11:07:00,98.86,98.86,98.83,98.85,1216500004.0
2007-10-16 11:08:00,98.86,98.89,98.86,98.89,1216500004.0
2007-10-16 11:09:00,98.89,98.89,98.865,98.89,1040599993.0
2007-10-16 11:10:00,98.89,98.89,98.84,98.845,1304699996.0
2007-10-16 11:11:00,98.845,98.845,98.82,98.83,1903099996.0
2007-10-16 11:12:00,98.8,98.85,98.8,98.83,938300001.0
2007-10-16 11:13:00,98.83,98.86,98.83,98.85,938300001.0
2007-10-16 11:14:00,98.85,98.85,98.82,98.83,730600000.0
2007-10-16 11:15:00,98.83,98.86,98.82,98.86,1014399995.0
2007-10-16 11:16:00,98.86,98.86,98.84,98.85,927299998.0
2007-10-16 11:17:00,98.85,98.865,98.85,98.85,1205399988.0
2007-10-16 11:18:00,98.85,98.85,98.83,98.84,989600000.0
2007-10-16 11:19:00,98.84,98.84,98.8,98.81,1341699991.0
2007-10-16 11:20:00,98.81,98.83,98.805,98.81,2036300003.0
2007-10-16 11:21:00,98.82,98.83,98.81,98.83,1574700004.0
2007-10-16 11:22:00,98.82,98.85,98.82,98.85,1520200000.0
2007-10-16 11:23:00,98.84,98.86,98.84,98.85,1005299999.0
2007-10-16 11:24:00,98.85,98.85,98.81,98.82,970500001.0
2007-10-16 11:25:00,98.82,98.83,98.8,98.8,963200000.0
2007-10-16 11:26:00,98.8,98.81,98.77,98.78,895800001.0
2007-10-16 11:27:00,98.78,98.79,98.77,98.79,586100000.0
2007-10-16 11:28:00,98.79,98.81,98.78,98.79,628000000.0
2007-10-16 11:29:00,98.79,98.8,98.77,98.77,673500000.0
2007-10-16 11:30:00,98.77,98.78,98.76,98.76,460000000.0
2007-10-16 11:31:00,98.76,98.76,98.74,98.75,1397900000.0
2007-10-16 11:32:00,98.75,98.77,98.75,98.77,480100000.0
2007-10-16 11:33:00,98.77,98.78,98.73,98.73,797400001.0
2007-10-16 11:34:00,98.73,98.77,98.72,98.75,747500000.0
2007-10-16 11:35:00,98.75,98.76,98.71,98.72,535200000.0
2007-10-16 11:36:00,98.72,98.73,98.71,98.72,649100000.0
2007-10-16 11:37:00,98.72,98.72,98.67,98.69,1510300003.0
2007-10-16 11:38:00,98.69,98.69,98.66,98.66,1368000002.0
2007-10-16 11:39:00,98.665,98.67,98.645,98.66,1455300001.0
2007-10-16 11:40:00,98.66,98.66,98.63,98.63,2067600018.0
2007-10-16 11:41:00,98.63,98.64,98.61,98.61,1169800002.0
2007-10-16 11:42:00,98.61,98.63,98.6,98.61,716900002.0
2007-10-16 11:43:00,98.615,98.63,98.6,98.61,1145900007.0
2007-10-16 11:44:00,98.61,98.62,98.59,98.6,1084299997.0
2007-10-16 11:45:00,98.6,98.6,98.55,98.585,1504300000.0
2007-10-16 11:46:00,98.6,98.62,98.57,98.61,1107199997.0
2007-10-16 11:47:00,98.61,98.65,98.6,98.63,1849200004.0
2007-10-16 11:48:00,98.64,98.64,98.61,98.61,948300000.0
2007-10-16 11:49:00,98.61,98.62,98.59,98.62,1702700009.0
2007-10-16 11:50:00,98.62,98.64,98.62,98.62,1153200001.0
2007-10-16 11:51:00,98.62,98.62,98.595,98.62,1871799995.0
2007-10-16 11:52:00,98.63,98.68,98.62,98.63,2068900004.0
2007-10-16 11:53:00,98.63,98.65,98.62,98.65,1268499998.0
2007-10-16 11:54:00,98.65,98.68,98.63,98.66,1932999995.0
2007-10-16 11:55:00,98.66,98.67,98.64,98.65,1487999998.0
2007-10-16 11:56:00,98.65,98.665,98.65,98.665,1231799996.0
2007-10-16 11:57:00,98.665,98.665,98.62,98.63,1550700001.0
2007-10-16 11:58:00,98.64,98.65,98.63,98.65,1085399999.0
2007-10-16 11:59:00,98.65,98.65,98.63,98.63,656599999.0
2007-10-16 12:00:00,98.63,98.645,98.62,98.63,748000000.0
2007-10-16 12:01:00,98.63,98.64,98.62,98.63,952200000.0
2007-10-16 12:02:00,98.63,98.63,98.6,98.61,908000001.0
2007-10-16 12:03:00,98.61,98.64,98.6,98.64,1084600000.0
2007-10-16 12:04:00,98.64,98.65,98.62,98.64,1088800000.0
2007-10-16 12:05:00,98.64,98.645,98.64,98.64,533600000.0
2007-10-16 12:06:00,98.64,98.64,98.61,98.62,1257000002.0
2007-10-16 12:07:00,98.62,98.62,98.6,98.605,1233800001.0
2007-10-16 12:08:00,98.605,98.62,98.6,98.61,626699998.0
2007-10-16 12:09:00,98.61,98.62,98.58,98.6,1898000007.0
2007-10-16 12:10:00,98.6,98.61,98.59,98.6,455300000.0
2007-10-16 12:11:00,98.6,98.6,98.57,98.59,2028200008.0
2007-10-16 12:12:00,98.59,98.6,98.57,98.58,1498700010.0
2007-10-16 12:13:00,98.59,98.6,98.58,98.6,1437100011.0
2007-10-16 12:14:00,98.6,98.61,98.59,98.6,769799996.0
2007-10-16 12:15:00,98.6,98.62,98.59,98.61,1524500002.0
2007-10-16 12:16:00,98.6,98.63,98.59,98.595,1929599998.0
2007-10-16 12:17:00,98.6,98.64,98.59,98.64,1351200012.0
2007-10-16 12:18:00,98.64,98.65,98.625,98.65,2051600012.0
2007-10-16 12:19:00,98.65,98.69,98.64,98.69,1251800003.0
2007-10-16 12:20:00,98.68,98.7,98.67,98.7,1220999999.0
2007-10-16 12:21:00,98.7,98.71,98.69,98.71,1281700005.0
2007-10-16 12:22:00,98.71,98.74,98.71,98.72,417600000.0
2007-10-16 12:23:00,98.72,98.73,98.7,98.7,539200000.0
2007-10-16 12:24:00,98.7,98.72,98.68,98.72,544800000.0
2007-10-16 12:25:00,98.72,98.74,98.71,98.74,288400000.0
2007-10-16 12:26:00,98.73,98.73,98.71,98.71,544000000.0
2007-10-16 12:27:00,98.71,98.73,98.7,98.72,708200002.0
2007-10-16 12:28:00,98.72,98.74,98.71,98.73,215200000.0
2007-10-16 12:29:00,98.72,98.73,98.695,98.71,722599997.0
2007-10-16 12:30:00,98.71,98.72,98.68,98.69,291900000.0
2007-10-16 12:31:00,98.69,98.7,98.65,98.67,501900000.0
2007-10-16 12:32:00,98.67,98.67,98.65,98.66,441600000.0
2007-10-16 12:33:00,98.66,98.67,98.63,98.63,1345500001.0
2007-10-16 12:34:00,98.63,98.65,98.6,98.61,1499500006.0
2007-10-16 12:35:00,98.615,98.63,98.6,98.6,1276899998.0
2007-10-16 12:36:00,98.61,98.65,98.605,98.625,1381500004.0
2007-10-16 12:37:00,98.625,98.625,98.58,98.58,1793500003.0
2007-10-16 12:38:00,98.61,98.61,98.55,98.55,2098900003.0
2007-10-16 12:39:00,98.555,98.58,98.55,98.57,2098900003.0
2007-10-16 12:40:00,98.565,98.58,98.56,98.58,1513899994.0
2007-10-16 12:41:00,98.58,98.58,98.565,98.57,708399996.0
2007-10-16 12:42:00,98.57,98.58,98.54,98.55,940600005.0
2007-10-16 12:43:00,98.55,98.57,98.55,98.56,898000002.0
2007-10-16 12:44:00,98.56,98.57,98.545,98.545,959400003.0
2007-10-16 12:45:00,98.55,98.555,98.53,98.55,1356100003.0
2007-10-16 12:46:00,98.55,98.6,98.55,98.57,1318900002.0
2007-10-16 12:47:00,98.57,98.61,98.57,98.61,1263699996.0
2007-10-16 12:48:00,98.6,98.62,98.59,98.59,1280400001.0
2007-10-16 12:49:00,98.59,98.6,98.57,98.58,1242999998.0
2007-10-16 12:50:00,98.58,98.61,98.57,98.58,1291399999.0
2007-10-16 12:51:00,98.58,98.61,98.57,98.61,1722900010.0
2007-10-16 12:52:00,98.61,98.61,98.58,98.58,781600002.0
2007-10-16 12:53:00,98.58,98.585,98.56,98.57,1430499998.0
2007-10-16 12:54:00,98.57,98.59,98.57,98.58,1054700001.0
2007-10-16 12:55:00,98.58,98.6,98.57,98.59,645600000.0
2007-10-16 12:56:00,98.59,98.61,98.58,98.6,434400000.0
2007-10-16 12:57:00,98.6,98.61,98.59,98.61,315400000.0
2007-10-16 12:58:00,98.62,98.62,98.56,98.59,393100000.0
2007-10-16 12:59:00,98.59,98.6,98.57,98.59,459099998.0
2007-10-16 13:00:00,98.59,98.6,98.56,98.58,512200002.0
2007-10-16 13:01:00,98.58,98.58,98.53,98.56,1164599996.0
2007-10-16 13:02:00,98.56,98.56,98.52,98.52,610500001.0
2007-10-16 13:03:00,98.54,98.54,98.51,98.51,684400000.0
2007-10-16 13:04:00,98.51,98.55,98.51,98.52,982199997.0
2007-10-16 13:05:00,98.52,98.54,98.52,98.52,1053399996.0
2007-10-16 13:06:00,98.52,98.53,98.5,98.52,730800003.0
2007-10-16 13:07:00,98.515,98.53,98.51,98.53,595200000.0
2007-10-16 13:08:00,98.53,98.54,98.51,98.54,743299998.0
2007-10-16 13:09:00,98.54,98.55,98.52,98.54,1406799991.0
2007-10-16 13:10:00,98.54,98.57,98.53,98.54,1409900001.0
2007-10-16 13:11:00,98.54,98.56,98.53,98.56,1168200004.0
2007-10-16 13:12:00,98.56,98.58,98.55,98.58,1021000003.0
2007-10-16 13:13:00,98.58,98.59,98.56,98.57,894400000.0
2007-10-16 13:14:00,98.57,98.58,98.56,98.58,990299999.0
2007-10-16 13:15:00,98.58,98.58,98.55,98.57,1332800006.0
2007-10-16 13:16:00,98.57,98.6,98.57,98.6,972700001.0
2007-10-16 13:17:00,98.6,98.62,98.58,98.61,1697100003.0
2007-10-16 13:18:00,98.61,98.64,98.61,98.63,1060199998.0
2007-10-16 13:19:00,98.63,98.63,98.6,98.61,1068200000.0
2007-10-16 13:20:00,98.61,98.63,98.59,98.59,1012800000.0
2007-10-16 13:21:00,98.59,98.63,98.59,98.61,629899999.0
2007-10-16 13:22:00,98.61,98.62,98.6,98.61,371000000.0
2007-10-16 13:23:00,98.61,98.61,98.57,98.6,530900000.0
2007-10-16 13:24:00,98.6,98.63,98.6,98.63,785100001.0
2007-10-16 13:25:00,98.63,98.64,98.62,98.63,665100001.0
2007-10-16 13:26:00,98.63,98.63,98.58,98.59,728000003.0
2007-10-16 13:27:00,98.59,98.63,98.59,98.63,458400000.0
2007-10-16 13:28:00,98.63,98.65,98.62,98.64,607200000.0
2007-10-16 13:29:00,98.64,98.65,98.61,98.64,1224599993.0
2007-10-16 13:30:00,98.64,98.67,98.64,98.67,1211499993.0
2007-10-16 13:31:00,98.67,98.71,98.67,98.71,1590199999.0
2007-10-16 13:32:00,98.7,98.74,98.7,98.74,1210600003.0
2007-10-16 13:33:00,98.74,98.74,98.675,98.7,1645700010.0
2007-10-16 13:34:00,98.7,98.7,98.66,98.68,1231299980.0
2007-10-16 13:35:00,98.68,98.7,98.66,98.69,1324499995.0
2007-10-16 13:36:00,98.69,98.74,98.67,98.72,1670200002.0
2007-10-16 13:37:00,98.71,98.71,98.65,98.65,865999993.0
2007-10-16 13:38:00,98.67,98.68,98.66,98.66,865999993.0
2007-10-16 13:39:00,98.66,98.66,98.63,98.64,638300000.0
2007-10-16 13:40:00,98.64,98.65,98.62,98.62,500000000.0
2007-10-16 13:41:00,98.63,98.63,98.6,98.62,911900000.0
2007-10-16 13:42:00,98.62,98.62,98.6,98.62,715700001.0
2007-10-16 13:43:00,98.62,98.63,98.61,98.62,762500003.0
2007-10-16 13:44:00,98.62,98.64,98.6,98.63,983599996.0
2007-10-16 13:45:00,98.63,98.65,98.6,98.62,628700000.0
2007-10-16 13:46:00,98.62,98.63,98.61,98.61,293600000.0
2007-10-16 13:47:00,98.61,98.62,98.61,98.62,488000000.0
2007-10-16 13:48:00,98.62,98.64,98.6,98.6,1072000004.0
2007-10-16 13:49:00,98.6,98.62,98.6,98.62,661700000.0
2007-10-16 13:50:00,98.62,98.62,98.61,98.62,333600000.0
2007-10-16 13:51:00,98.62,98.62,98.59,98.59,590799997.0
2007-10-16 13:52:00,98.59,98.62,98.59,98.61,664800000.0
2007-10-16 13:53:00,98.61,98.62,98.6,98.61,459000000.0
2007-10-16 13:54:00,98.61,98.63,98.61,98.63,833199999.0
2007-10-16 13:55:00,98.63,98.64,98.59,98.6,928900002.0
2007-10-16 13:56:00,98.6,98.62,98.6,98.61,623200000.0
2007-10-16 13:57:00,98.61,98.63,98.605,98.605,722000000.0
2007-10-16 13:58:00,98.605,98.61,98.6,98.6,944000000.0
2007-10-16 13:59:00,98.6,98.64,98.6,98.64,892800000.0
2007-10-16 14:00:00,98.64,98.64,98.61,98.63,1144000006.0
2007-10-16 14:01:00,98.63,98.63,98.61,98.62,463200000.0
2007-10-16 14:02:00,98.62,98.64,98.62,98.62,601900000.0
2007-10-16 14:03:00,98.62,98.635,98.62,98.635,969500000.0
2007-10-16 14:04:00,98.635,98.66,98.62,98.65,1359499996.0
2007-10-16 14:05:00,98.65,98.65,98.6,98.61,989499996.0
2007-10-16 14:06:00,98.61,98.64,98.61,98.64,619200000.0
2007-10-16 14:07:00,98.64,98.65,98.63,98.64,1041699990.0
2007-10-16 14:08:00,98.64,98.64,98.6,98.62,779600000.0
2007-10-16 14:09:00,98.62,98.63,98.605,98.605,820899997.0
2007-10-16 14:10:00,98.61,98.62,98.595,98.62,741300004.0
2007-10-16 14:11:00,98.62,98.63,98.58,98.59,666600003.0
2007-10-16 14:12:00,98.59,98.59,98.56,98.59,807299999.0
2007-10-16 14:13:00,98.59,98.59,98.555,98.56,1473199996.0
2007-10-16 14:14:00,98.56,98.58,98.55,98.58,592000000.0
2007-10-16 14:15:00,98.58,98.6,98.58,98.58,823200000.0
2007-10-16 14:16:00,98.58,98.59,98.57,98.58,1874599993.0
2007-10-16 14:17:00,98.58,98.58,98.55,98.57,1134899995.0
2007-10-16 14:18:00,98.57,98.59,98.57,98.58,1318599998.0
2007-10-16 14:19:00,98.575,98.58,98.56,98.56,1230799990.0
2007-10-16 14:20:00,98.56,98.56,98.55,98.56,525100000.0
2007-10-16 14:21:00,98.56,98.57,98.55,98.57,425600000.0
2007-10-16 14:22:00,98.57,98.57,98.53,98.53,654400000.0
2007-10-16 14:23:00,98.53,98.54,98.51,98.52,707200000.0
2007-10-16 14:24:00,98.52,98.54,98.51,98.53,780900000.0
2007-10-16 14:25:00,98.53,98.555,98.525,98.55,1469000007.0
2007-10-16 14:26:00,98.55,98.56,98.54,98.55,709600000.0
2007-10-16 14:27:00,98.55,98.56,98.54,98.54,560700002.0
2007-10-16 14:28:00,98.54,98.56,98.54,98.56,629999989.0
2007-10-16 14:29:00,98.56,98.59,98.55,98.59,466699999.0
2007-10-16 14:30:00,98.59,98.62,98.57,98.61,559999999.0
2007-10-16 14:31:00,98.61,98.62,98.6,98.6,900000000.0
2007-10-16 14:32:00,98.6,98.6,98.59,98.595,1006400000.0
2007-10-16 14:33:00,98.55,98.61,98.55,98.58,517599997.0
2007-10-16 14:34:00,98.6,98.6,98.58,98.58,517599997.0
2007-10-16 14:35:00,98.58,98.6,98.58,98.59,565700003.0
2007-10-16 14:36:00,98.6,98.6,98.58,98.58,429100000.0
2007-10-16 14:37:00,98.58,98.6,98.58,98.6,557100000.0
2007-10-16 14:38:00,98.6,98.6,98.575,98.58,1098799999.0
2007-10-16 14:39:00,98.58,98.6,98.58,98.59,1003700009.0
2007-10-16 14:40:00,98.59,98.6,98.59,98.59,641600000.0
2007-10-16 14:41:00,98.59,98.6,98.575,98.59,1005999988.0
2007-10-16 14:42:00,98.59,98.61,98.58,98.61,799700009.0
2007-10-16 14:43:00,98.6,98.62,98.59,98.6,919300004.0
2007-10-16 14:44:00,98.6,98.61,98.59,98.61,756799997.0
2007-10-16 14:45:00,98.61,98.65,98.6,98.64,488000000.0
2007-10-16 14:46:00,98.64,98.65,98.63,98.65,509700000.0
2007-10-16 14:47:00,98.65,98.69,98.64,98.665,677500000.0
2007-10-16 14:48:00,98.66,98.695,98.65,98.69,837100000.0
2007-10-16 14:49:00,98.69,98.7,98.68,98.69,976200000.0
2007-10-16 14:50:00,98.69,98.7,98.66,98.69,1195399992.0
2007-10-16 14:51:00,98.69,98.72,98.69,98.69,900300000.0
2007-10-16 14:52:00,98.69,98.69,98.67,98.69,1332300001.0
2007-10-16 14:53:00,98.69,98.69,98.67,98.67,1082499996.0
2007-10-16 14:54:00,98.67,98.69,98.66,98.67,2110500001.0
2007-10-16 14:55:00,98.67,98.7,98.67,98.69,1887599991.0
2007-10-16 14:56:00,98.69,98.73,98.69,98.73,1470299992.0
2007-10-16 14:57:00,98.73,98.74,98.69,98.695,1400400001.0
2007-10-16 14:58:00,98.695,98.75,98.685,98.74,1186600003.0
2007-10-16 14:59:00,98.73,98.76,98.72,98.72,1135600001.0
2007-10-16 15:00:00,98.73,98.74,98.67,98.725,789299998.0
2007-10-16 15:01:00,98.725,98.73,98.68,98.69,1507600002.0
2007-10-16 15:02:00,98.68,98.77,98.68,98.76,1972600012.0
2007-10-16 15:03:00,98.78,98.8,98.735,98.75,1972600012.0
2007-10-16 15:04:00,98.76,98.76,98.73,98.75,2071599972.0
2007-10-16 15:05:00,98.74,98.8,98.74,98.77,1210899998.0
2007-10-16 15:06:00,98.79,98.79,98.72,98.72,1210899998.0
2007-10-16 15:07:00,98.73,98.73,98.68,98.7,1330200003.0
2007-10-16 15:08:00,98.7,98.71,98.68,98.7,1844699991.0
2007-10-16 15:09:00,98.7,98.72,98.7,98.71,1624299999.0
2007-10-16 15:10:00,98.72,98.72,98.69,98.7,2028299991.0
2007-10-16 15:11:00,98.7,98.7,98.67,98.68,1553500000.0
2007-10-16 15:12:00,98.68,98.68,98.63,98.65,1718299992.0
2007-10-16 15:13:00,98.66,98.7,98.66,98.69,1718299992.0
2007-10-16 15:14:00,98.69,98.71,98.68,98.7,701400000.0
2007-10-16 15:15:00,98.7,98.715,98.68,98.69,1034399999.0
2007-10-16 15:16:00,98.69,98.72,98.69,98.72,1164799998.0
2007-10-16 15:17:00,98.72,98.76,98.72,98.75,1123199995.0
2007-10-16 15:18:00,98.75,98.76,98.73,98.74,1350599996.0
2007-10-16 15:19:00,98.75,98.79,98.74,98.79,1948199983.0
2007-10-16 15:20:00,98.77,98.83,98.77,98.8,1642299992.0
2007-10-16 15:21:00,98.8,98.81,98.77,98.79,1642299992.0
2007-10-16 15:22:00,98.79,98.81,98.78,98.79,1581699994.0
2007-10-16 15:23:00,98.79,98.81,98.79,98.8,1174799996.0
2007-10-16 15:24:00,98.81,98.83,98.8,98.81,710399997.0
2007-10-16 15:25:00,98.81,98.81,98.75,98.77,961099999.0
2007-10-16 15:26:00,98.77,98.77,98.71,98.75,829400001.0
2007-10-16 15:27:00,98.74,98.75,98.73,98.75,640500000.0
2007-10-16 15:28:00,98.75,98.75,98.72,98.73,571899999.0
2007-10-16 15:29:00,98.73,98.73,98.7,98.7,632999999.0
2007-10-16 15:30:00,98.7,98.7,98.67,98.68,895200000.0
2007-10-16 15:31:00,98.68,98.69,98.66,98.68,782400000.0
2007-10-16 15:32:00,98.68,98.69,98.645,98.68,1892299993.0
2007-10-16 15:33:00,98.69,98.69,98.64,98.67,503200000.0
2007-10-16 15:34:00,98.67,98.69,98.61,98.62,524000000.0
2007-10-16 15:35:00,98.62,98.62,98.57,98.61,551800000.0
2007-10-16 15:36:00,98.61,98.61,98.55,98.57,749400001.0
2007-10-16 15:37:00,98.57,98.62,98.56,98.61,726400000.0
2007-10-16 15:38:00,98.6,98.62,98.58,98.59,1600399996.0
2007-10-16 15:39:00,98.59,98.59,98.55,98.59,711500003.0
2007-10-16 15:40:00,98.59,98.61,98.58,98.59,806199995.0
2007-10-16 15:41:00,98.59,98.64,98.57,98.64,716799993.0
2007-10-16 15:42:00,98.64,98.64,98.6,98.62,905399995.0
2007-10-16 15:43:00,98.62,98.62,98.58,98.59,924000000.0
2007-10-16 15:44:00,98.59,98.6,98.56,98.565,1047700000.0
2007-10-16 15:45:00,98.56,98.6,98.56,98.57,1640499994.0
2007-10-16 15:46:00,98.57,98.61,98.57,98.6,1404299985.0
2007-10-16 15:47:00,98.6,98.64,98.59,98.6,1188699998.0
2007-10-16 15:48:00,98.6,98.62,98.59,98.62,554400000.0
2007-10-16 15:49:00,98.62,98.63,98.595,98.62,728400003.0
2007-10-16 15:50:00,98.61,98.63,98.59,98.61,849099999.0
2007-10-16 15:51:00,98.61,98.64,98.61,98.64,495699998.0
2007-10-16 15:52:00,98.65,98.66,98.62,98.63,887600003.0
2007-10-16 15:53:00,98.63,98.65,98.61,98.65,734000000.0
2007-10-16 15:54:00,98.65,98.65,98.62,98.63,1386599994.0
2007-10-16 15:55:00,98.63,98.69,98.63,98.69,471600000.0
2007-10-16 15:56:00,98.69,98.71,98.68,98.69,636900000.0
2007-10-16 15:57:00,98.69,98.71,98.68,98.7,1098300002.0
2007-10-16 15:58:00,98.7,98.75,98.69,98.73,500000000.0
2007-10-16 15:59:00,98.73,98.74,98.69,98.72,744400001.0
2007-10-16 16:00:00,98.72,98.73,98.66,98.68,528600000.0
2007-10-16 16:01:00,98.68,98.69,98.645,98.66,1114599994.0
2007-10-16 16:02:00,98.66,98.68,98.66,98.67,1437800001.0
2007-10-16 16:03:00,98.67,98.67,98.61,98.64,1092700006.0
2007-10-16 16:04:00,98.64,98.67,98.63,98.67,443000000.0
2007-10-16 16:05:00,98.66,98.69,98.66,98.665,744899998.0
2007-10-16 16:06:00,98.66,98.715,98.655,98.715,2116700000.0
2007-10-16 16:07:00,98.72,98.72,98.69,98.71,1301600008.0
2007-10-16 16:08:00,98.715,98.725,98.685,98.715,1301600008.0
2007-10-16 16:09:00,98.705,98.725,98.665,98.675,1492600007.0
2007-10-16 16:10:00,98.675,98.685,98.64,98.665,2040000011.0
2007-10-16 16:11:00,98.66,98.665,98.615,98.62,1486200035.0
2007-10-16 16:12:00,98.62,98.625,98.595,98.605,1963400011.0
2007-10-16 16:13:00,98.615,98.65,98.605,98.605,1113700002.0
2007-10-16 16:14:00,98.605,98.645,98.595,98.595,1403700008.0
2007-10-16 16:15:00,98.6,98.615,98.58,98.595,1844499993.0
2007-10-16 16:16:00,98.595,98.625,98.585,98.605,955499993.0
2007-10-16 16:17:00,98.605,98.665,98.605,98.635,1207799998.0
2007-10-16 16:18:00,98.635,98.645,98.605,98.625,1916500023.0
2007-10-16 16:19:00,98.625,98.625,98.575,98.575,1149200013.0
2007-10-16 16:20:00,98.575,98.615,98.565,98.615,1040400002.0
2007-10-16 16:21:00,98.605,98.625,98.57,98.58,1387299995.0
2007-10-16 16:22:00,98.585,98.605,98.575,98.605,779599998.0
2007-10-16 16:23:00,98.605,98.605,98.585,98.585,495200000.0
2007-10-16 16:24:00,98.585,98.61,98.585,98.6,1180499999.0
2007-10-16 16:25:00,98.6,98.615,98.575,98.585,575100000.0
2007-10-16 16:26:00,98.58,98.615,98.575,98.595,1203800002.0
2007-10-16 16:27:00,98.595,98.61,98.555,98.555,1071300002.0
2007-10-16 16:28:00,98.555,98.565,98.51,98.525,1615800025.0
2007-10-16 16:29:00,98.525,98.565,98.515,98.56,1292600020.0
2007-10-16 16:30:00,98.56,98.565,98.535,98.555,766600001.0
2007-10-16 16:31:00,98.545,98.575,98.54,98.575,1047700003.0
2007-10-16 16:32:00,98.57,98.635,98.57,98.595,1869599968.0
2007-10-16 16:33:00,98.595,98.6,98.56,98.59,2145999980.0
2007-10-16 16:34:00,98.59,98.595,98.575,98.585,1599499986.0
2007-10-16 16:35:00,98.585,98.595,98.555,98.575,1909800004.0
2007-10-16 16:36:00,98.575,98.575,98.525,98.525,1488700003.0
2007-10-16 16:37:00,98.54,98.54,98.52,98.54,1254800004.0
2007-10-16 16:38:00,98.535,98.55,98.53,98.53,1254800004.0
2007-10-16 16:39:00,98.525,98.525,98.495,98.515,1761399978.0
2007-10-16 16:40:00,98.51,98.53,98.49,98.525,996499997.0
2007-10-16 16:41:00,98.525,98.545,98.52,98.535,824799997.0
2007-10-16 16:42:00,98.535,98.54,98.5,98.515,1649299986.0
2007-10-16 16:43:00,98.51,98.525,98.495,98.52,1060499998.0
2007-10-16 16:44:00,98.515,98.525,98.415,98.435,1042200001.0
2007-10-16 16:45:00,98.445,98.465,98.42,98.42,1741499986.0
2007-10-16 16:46:00,98.415,98.435,98.375,98.425,1851399991.0
2007-10-16 16:47:00,98.425,98.475,98.4,98.475,1719099998.0
2007-10-16 16:48:00,98.47,98.49,98.45,98.49,1857800004.0
2007-10-16 16:49:00,98.5,98.52,98.48,98.48,1857800004.0
2007-10-16 16:50:00,98.48,98.505,98.475,98.485,1857800004.0
2007-10-16 16:51:00,98.49,98.495,98.46,98.475,1509100002.0
2007-10-16 16:52:00,98.475,98.48,98.425,98.435,1972500001.0
2007-10-16 16:53:00,98.435,98.435,98.395,98.4,1889799995.0
2007-10-16 16:54:00,98.405,98.45,98.4,98.435,1226600002.0
2007-10-16 16:55:00,98.445,98.485,98.445,98.485,978899993.0
2007-10-16 16:56:00,98.485,98.49,98.455,98.465,1706799984.0
2007-10-16 16:57:00,98.465,98.495,98.46,98.485,1515600003.0
2007-10-16 16:58:00,98.485,98.555,98.485,98.545,1604199991.0
2007-10-16 16:59:00,98.555,98.565,98.48,98.485,2035099993.0
2007-10-16 17:00:00,98.485,98.535,98.475,98.505,1776100006.0
2007-10-16 17:01:00,98.5,98.54,98.495,98.535,1477499992.0
2007-10-16 17:02:00,98.535,98.575,98.525,98.56,1277299993.0
2007-10-16 17:03:00,98.56,98.57,98.545,98.555,1349600010.0
2007-10-16 17:04:00,98.57,98.57,98.52,98.52,996199996.0
2007-10-16 17:05:00,98.535,98.535,98.495,98.505,996199996.0
2007-10-16 17:06:00,98.505,98.535,98.495,98.525,1530099994.0
2007-10-16 17:07:00,98.525,98.525,98.455,98.46,1563500002.0
2007-10-16 17:08:00,98.475,98.505,98.445,98.48,1873999981.0
2007-10-16 17:09:00,98.48,98.51,98.475,98.495,1232099983.0
2007-10-16 17:10:00,98.495,98.505,98.48,98.49,1666999998.0
2007-10-16 17:11:00,98.495,98.5,98.48,98.495,1168500002.0
2007-10-16 17:12:00,98.495,98.505,98.485,98.485,702200001.0
2007-10-16 17:13:00,98.485,98.495,98.46,98.46,851799997.0
2007-10-16 17:14:00,98.465,98.495,98.46,98.475,1205299996.0
2007-10-16 17:15:00,98.475,98.505,98.475,98.505,1060299993.0
2007-10-16 17:16:00,98.505,98.505,98.47,98.5,954800003.0
2007-10-16 17:17:00,98.485,98.52,98.47,98.48,1029899997.0
2007-10-16 17:18:00,98.475,98.49,98.455,98.46,1428299993.0
2007-10-16 17:19:00,98.46,98.505,98.455,98.48,1320199983.0
2007-10-16 17:20:00,98.485,98.51,98.475,98.495,1717399991.0
2007-10-16 17:21:00,98.495,98.515,98.485,98.485,1532800002.0
2007-10-16 17:22:00,98.485,98.525,98.48,98.525,1448199993.0
2007-10-16 17:23:00,98.525,98.54,98.48,98.485,1950400006.0
2007-10-16 17:24:00,98.49,98.51,98.48,98.505,1919999998.0
2007-10-16 17:25:00,98.505,98.515,98.495,98.51,1460799986.0
2007-10-16 17:26:00,98.51,98.51,98.465,98.48,1459799994.0
2007-10-16 17:27:00,98.485,98.515,98.48,98.505,1306299993.0
2007-10-16 17:28:00,98.505,98.515,98.495,98.505,977500008.0
2007-10-16 17:29:00,98.505,98.525,98.495,98.515,977100006.0
2007-10-16 17:30:00,98.51,98.575,98.51,98.565,2080300004.0
2007-10-16 17:31:00,98.565,98.595,98.545,98.59,1801399995.0
2007-10-16 17:32:00,98.585,98.635,98.575,98.635,2011099985.0
2007-10-16 17:33:00,98.635,98.675,98.61,98.615,1649400011.0
2007-10-16 17:34:00,98.63,98.64,98.61,98.61,1865800000.0
2007-10-16 17:35:00,98.6,98.635,98.6,98.615,1865800000.0
2007-10-16 17:36:00,98.615,98.655,98.615,98.645,1375900003.0
2007-10-16 17:37:00,98.645,98.645,98.605,98.615,2045199998.0
2007-10-16 17:38:00,98.605,98.635,98.595,98.625,1450700016.0
2007-10-16 17:39:00,98.625,98.635,98.605,98.605,1895600010.0
2007-10-16 17:40:00,98.605,98.65,98.605,98.625,1023800003.0
2007-10-16 17:41:00,98.625,98.63,98.595,98.595,1399500006.0
2007-10-16 17:42:00,98.595,98.615,98.58,98.615,1637900001.0
2007-10-16 17:43:00,98.615,98.635,98.605,98.615,1291900001.0
2007-10-16 17:44:00,98.605,98.635,98.605,98.63,1169599994.0
2007-10-16 17:45:00,98.63,98.64,98.615,98.625,879099990.0
2007-10-16 17:46:00,98.625,98.655,98.615,98.635,682300008.0
2007-10-16 17:47:00,98.635,98.645,98.615,98.625,1064900005.0
2007-10-16 17:48:00,98.62,98.625,98.585,98.585,946199995.0
2007-10-16 17:49:00,98.595,98.605,98.565,98.585,1583099967.0
2007-10-16 17:50:00,98.59,98.595,98.565,98.585,935099995.0
2007-10-16 17:51:00,98.585,98.61,98.575,98.595,1723199987.0
2007-10-16 17:52:00,98.59,98.615,98.58,98.605,1977199976.0
2007-10-16 17:53:00,98.605,98.635,98.605,98.625,646899995.0
2007-10-16 17:54:00,98.625,98.625,98.56,98.565,1853499985.0
2007-10-16 17:55:00,98.565,98.605,98.565,98.595,706599991.0
2007-10-16 17:56:00,98.595,98.595,98.545,98.555,778299998.0
2007-10-16 17:57:00,98.555,98.575,98.555,98.575,534199991.0
2007-10-16 17:58:00,98.575,98.575,98.545,98.555,640099984.0
2007-10-16 17:59:00,98.555,98.565,98.54,98.545,1031799995.0
2007-10-16 18:00:00,98.545,98.555,98.525,98.545,578199998.0
2007-10-16 18:01:00,98.54,98.575,98.53,98.55,951599999.0
2007-10-16 18:02:00,98.55,98.575,98.545,98.575,665000000.0
2007-10-16 18:03:00,98.57,98.585,98.57,98.575,531299997.0
2007-10-16 18:04:00,98.575,98.605,98.575,98.595,620400000.0
2007-10-16 18:05:00,98.595,98.605,98.58,98.6,813400001.0
2007-10-16 18:06:00,98.6,98.6,98.59,98.595,591700001.0
2007-10-16 18:07:00,98.595,98.605,98.595,98.595,808700000.0
2007-10-16 18:08:00,98.595,98.605,98.59,98.59,786000001.0
2007-10-16 18:09:00,98.59,98.605,98.59,98.595,894799999.0
2007-10-16 18:10:00,98.595,98.615,98.585,98.6,746499993.0
2007-10-16 18:11:00,98.605,98.605,98.58,98.595,1287899978.0
2007-10-16 18:12:00,98.57,98.57,98.52,98.52,1410499970.0
2007-10-16 18:13:00,98.535,98.545,98.515,98.525,1410499970.0
2007-10-16 18:14:00,98.525,98.555,98.52,98.555,1389500000.0
2007-10-16 18:15:00,98.545,98.565,98.54,98.565,1031599992.0
2007-10-16 18:16:00,98.565,98.575,98.56,98.565,1229299990.0
2007-10-16 18:17:00,98.565,98.585,98.565,98.57,564700000.0
2007-10-16 18:18:00,98.57,98.575,98.565,98.575,470199999.0
2007-10-16 18:19:00,98.575,98.575,98.555,98.555,593899998.0
2007-10-16 18:20:00,98.565,98.575,98.55,98.565,707399991.0
2007-10-16 18:21:00,98.565,98.575,98.55,98.565,1264899999.0
2007-10-16 18:22:00,98.565,98.575,98.545,98.555,953499999.0
2007-10-16 18:23:00,98.55,98.555,98.515,98.535,1751799973.0
2007-10-16 18:24:00,98.535,98.585,98.535,98.585,1188399997.0
2007-10-16 18:25:00,98.585,98.585,98.555,98.56,881599986.0
2007-10-16 18:26:00,98.56,98.57,98.545,98.545,1370399992.0
2007-10-16 18:27:00,98.545,98.565,98.535,98.555,1395099990.0
2007-10-16 18:28:00,98.555,98.585,98.555,98.585,850799993.0
2007-10-16 18:29:00,98.585,98.595,98.57,98.585,899199999.0
2007-10-16 18:30:00,98.585,98.605,98.575,98.595,561499998.0
2007-10-16 18:31:00,98.595,98.605,98.585,98.585,517599994.0
2007-10-16 18:32:00,98.585,98.595,98.555,98.585,1237600001.0
2007-10-16 18:33:00,98.58,98.585,98.575,98.585,453499999.0
2007-10-16 18:34:00,98.585,98.615,98.585,98.605,805900001.0
2007-10-16 18:35:00,98.605,98.605,98.59,98.59,740300003.0
2007-10-16 18:36:00,98.59,98.595,98.585,98.595,265800000.0
2007-10-16 18:37:00,98.595,98.595,98.585,98.595,94200000.0
2007-10-16 18:38:00,98.585,98.605,98.58,98.595,737399998.0
2007-10-16 18:39:00,98.59,98.595,98.565,98.57,563300005.0
2007-10-16 18:40:00,98.57,98.595,98.565,98.595,437399991.0
2007-10-16 18:41:00,98.595,98.605,98.59,98.605,337399999.0
2007-10-16 18:42:00,98.605,98.615,98.59,98.605,450000002.0
2007-10-16 18:43:00,98.605,98.645,98.605,98.645,549899999.0
2007-10-16 18:44:00,98.645,98.645,98.605,98.605,747699991.0
2007-10-16 18:45:00,98.625,98.635,98.6,98.635,1357099984.0
2007-10-16 18:46:00,98.635,98.655,98.63,98.65,480000001.0
2007-10-16 18:47:00,98.65,98.665,98.645,98.665,1038499990.0
2007-10-16 18:48:00,98.665,98.68,98.66,98.67,1276399975.0
2007-10-16 18:49:00,98.67,98.685,98.655,98.665,1263499991.0
2007-10-16 18:50:00,98.665,98.675,98.66,98.675,831600000.0
2007-10-16 18:51:00,98.67,98.695,98.67,98.685,578999994.0
2007-10-16 18:52:00,98.685,98.695,98.675,98.69,730799996.0
2007-10-16 18:53:00,98.69,98.69,98.67,98.675,621899997.0
2007-10-16 18:54:00,98.675,98.675,98.635,98.64,1083499977.0
2007-10-16 18:55:00,98.645,98.645,98.625,98.625,679799995.0
2007-10-16 18:56:00,98.625,98.635,98.62,98.625,792999993.0
2007-10-16 18:57:00,98.625,98.625,98.585,98.595,1059699990.0
2007-10-16 18:58:00,98.605,98.625,98.595,98.605,1063099988.0
2007-10-16 18:59:00,98.6,98.61,98.59,98.605,662199998.0
2007-10-16 19:00:00,98.605,98.615,98.59,98.595,591700000.0
2007-10-16 19:01:00,98.595,98.615,98.59,98.61,1248499996.0
2007-10-16 19:02:00,98.61,98.64,98.595,98.64,721300000.0
2007-10-16 19:03:00,98.64,98.655,98.615,98.615,760199998.0
2007-10-16 19:04:00,98.615,98.645,98.615,98.635,1011599993.0
2007-10-16 19:05:00,98.635,98.645,98.625,98.635,1094099979.0
2007-10-16 19:06:00,98.635,98.645,98.615,98.645,980800000.0
2007-10-16 19:07:00,98.645,98.645,98.615,98.625,393399997.0
2007-10-16 19:08:00,98.625,98.625,98.58,98.6,1386399995.0
2007-10-16 19:09:00,98.6,98.625,98.595,98.615,1068499998.0
2007-10-16 19:10:00,98.615,98.625,98.615,98.615,1159799988.0
2007-10-16 19:11:00,98.615,98.625,98.605,98.625,719599992.0
2007-10-16 19:12:00,98.625,98.625,98.615,98.625,623000000.0
2007-10-16 19:13:00,98.625,98.625,98.595,98.615,1266099994.0
2007-10-16 19:14:00,98.605,98.615,98.6,98.615,1037999985.0
2007-10-16 19:15:00,98.615,98.615,98.595,98.605,404099993.0
2007-10-16 19:16:00,98.605,98.625,98.605,98.625,691199993.0
2007-10-16 19:17:00,98.625,98.625,98.615,98.625,518699993.0
2007-10-16 19:18:00,98.625,98.635,98.625,98.635,603699988.0
2007-10-16 19:19:00,98.635,98.64,98.625,98.625,566299991.0
2007-10-16 19:20:00,98.635,98.645,98.62,98.62,601300000.0
2007-10-16 19:21:00,98.62,98.635,98.605,98.61,1302699986.0
2007-10-16 19:22:00,98.61,98.645,98.605,98.625,1206199984.0
2007-10-16 19:23:00,98.625,98.645,98.625,98.645,1000699996.0
2007-10-16 19:24:00,98.64,98.645,98.615,98.615,1081199997.0
2007-10-16 19:25:00,98.615,98.625,98.605,98.625,857099997.0
2007-10-16 19:26:00,98.625,98.635,98.615,98.635,1247199995.0
2007-10-16 19:27:00,98.635,98.655,98.635,98.655,1048999996.0
2007-10-16 19:28:00,98.655,98.655,98.62,98.625,1067599998.0
2007-10-16 19:29:00,98.625,98.63,98.615,98.62,569599997.0
2007-10-16 19:30:00,98.62,98.62,98.58,98.615,1502100001.0
2007-10-16 19:31:00,98.615,98.615,98.575,98.58,1143799998.0
2007-10-16 19:32:00,98.58,98.605,98.58,98.605,678199991.0
2007-10-16 19:33:00,98.605,98.675,98.605,98.65,1299799996.0
2007-10-16 19:34:00,98.66,98.665,98.64,98.64,960399989.0
2007-10-16 19:35:00,98.645,98.65,98.63,98.635,1409199980.0
2007-10-16 19:36:00,98.635,98.665,98.63,98.665,1432799981.0
2007-10-16 19:37:00,98.66,98.675,98.66,98.66,1173500000.0
2007-10-16 19:38:00,98.665,98.675,98.655,98.655,733499998.0
2007-10-16 19:39:00,98.655,98.655,98.62,98.635,903299996.0
2007-10-16 19:40:00,98.635,98.655,98.625,98.625,659099990.0
2007-10-16 19:41:00,98.625,98.665,98.625,98.665,598899997.0
2007-10-16 19:42:00,98.66,98.665,98.655,98.66,435899999.0
2007-10-16 19:43:00,98.66,98.67,98.64,98.655,796399996.0
2007-10-16 19:44:00,98.655,98.69,98.655,98.69,651799997.0
2007-10-16 19:45:00,98.69,98.715,98.68,98.685,1288099998.0
2007-10-16 19:46:00,98.68,98.685,98.655,98.665,1605999999.0
2007-10-16 19:47:00,98.665,98.675,98.65,98.66,1493099992.0
2007-10-16 19:48:00,98.66,98.675,98.655,98.67,1014199998.0
2007-10-16 19:49:00,98.67,98.67,98.635,98.655,1014999994.0
2007-10-16 19:50:00,98.655,98.665,98.645,98.665,955399987.0
2007-10-16 19:51:00,98.665,98.665,98.625,98.645,633199998.0
2007-10-16 19:52:00,98.645,98.65,98.625,98.63,1146599991.0
2007-10-16 19:53:00,98.635,98.645,98.63,98.635,688200002.0
2007-10-16 19:54:00,98.635,98.66,98.625,98.66,887499987.0
2007-10-16 19:55:00,98.655,98.665,98.655,98.665,824299997.0
2007-10-16 19:56:00,98.665,98.68,98.665,98.675,683500001.0
2007-10-16 19:57:00,98.67,98.68,98.665,98.665,858299994.0
2007-10-16 19:58:00,98.665,98.675,98.645,98.655,718599991.0
2007-10-16 19:59:00,98.655,98.69,98.655,98.685,718900000.0
2007-10-16 20:00:00,98.685,98.705,98.675,98.675,1000500000.0
2007-10-16 20:01:00,98.675,98.675,98.665,98.67,661100000.0
2007-10-16 20:02:00,98.67,98.7,98.665,98.685,950000000.0
2007-10-16 20:03:00,98.685,98.685,98.675,98.675,1032900000.0
2007-10-16 20:04:00,98.675,98.705,98.67,98.695,646199998.0
2007-10-16 20:05:00,98.695,98.72,98.68,98.685,1460300001.0
2007-10-16 20:06:00,98.685,98.695,98.675,98.685,891700000.0
2007-10-16 20:07:00,98.685,98.685,98.655,98.665,913900000.0
2007-10-16 20:08:00,98.665,98.68,98.65,98.675,1192899999.0
2007-10-16 20:09:00,98.675,98.685,98.655,98.67,1094400005.0
2007-10-16 20:10:00,98.675,98.685,98.655,98.66,850700000.0
2007-10-16 20:11:00,98.66,98.675,98.655,98.675,895899998.0
2007-10-16 20:12:00,98.675,98.7,98.665,98.675,830699992.0
2007-10-16 20:13:00,98.675,98.675,98.645,98.65,568200000.0
2007-10-16 20:14:00,98.655,98.715,98.65,98.695,586700000.0
2007-10-16 20:15:00,98.695,98.705,98.69,98.7,856599999.0
2007-10-16 20:16:00,98.7,98.725,98.695,98.72,857800000.0
2007-10-16 20:17:00,98.715,98.725,98.705,98.72,1046499999.0
2007-10-16 20:18:00,98.715,98.765,98.715,98.765,1786500001.0
2007-10-16 20:19:00,98.76,98.775,98.73,98.73,1514999998.0
2007-10-16 20:20:00,98.73,98.745,98.71,98.725,763800000.0
2007-10-16 20:21:00,98.725,98.745,98.705,98.745,1068099995.0
2007-10-16 20:22:00,98.74,98.745,98.73,98.745,889599990.0
2007-10-16 20:23:00,98.745,98.75,98.72,98.72,826300000.0
2007-10-16 20:24:00,98.72,98.735,98.7,98.705,1268000001.0
2007-10-16 20:25:00,98.705,98.715,98.69,98.715,1311199996.0
2007-10-16 20:26:00,98.71,98.725,98.695,98.725,817299996.0
2007-10-16 20:27:00,98.725,98.745,98.72,98.725,590500002.0
2007-10-16 20:28:00,98.725,98.735,98.715,98.725,567900000.0
2007-10-16 20:29:00,98.725,98.725,98.695,98.705,601199999.0
2007-10-16 20:30:00,98.705,98.705,98.68,98.695,934200000.0
2007-10-16 20:31:00,98.7,98.705,98.645,98.645,729000000.0
2007-10-16 20:32:00,98.645,98.685,98.645,98.67,1276600002.0
2007-10-16 20:33:00,98.67,98.685,98.665,98.675,1103500004.0
2007-10-16 20:34:00,98.675,98.685,98.665,98.665,581700002.0
2007-10-16 20:35:00,98.665,98.685,98.65,98.685,841700000.0
2007-10-16 20:36:00,98.685,98.725,98.675,98.715,781799992.0
2007-10-16 20:37:00,98.715,98.715,98.7,98.71,673199995.0
2007-10-16 20:38:00,98.715,98.715,98.675,98.685,1710299994.0
2007-10-16 20:39:00,98.68,98.695,98.665,98.69,1097499994.0
2007-10-16 20:40:00,98.695,98.705,98.69,98.695,741199998.0
2007-10-16 20:41:00,98.695,98.705,98.685,98.695,700200000.0
2007-10-16 20:42:00,98.695,98.695,98.675,98.685,1192199998.0
2007-10-16 20:43:00,98.685,98.69,98.66,98.69,812699995.0
2007-10-16 20:44:00,98.69,98.69,98.67,98.675,556200000.0
2007-10-16 20:45:00,98.675,98.7,98.67,98.695,875499998.0
2007-10-16 20:46:00,98.695,98.715,98.685,98.715,910500000.0
2007-10-16 20:47:00,98.715,98.715,98.685,98.695,700600000.0
2007-10-16 20:48:00,98.695,98.715,98.695,98.705,587600000.0
2007-10-16 20:49:00,98.705,98.715,98.695,98.695,866400000.0
2007-10-16 20:50:00,98.695,98.71,98.675,98.685,964500000.0
2007-10-16 20:51:00,98.685,98.69,98.665,98.67,860099999.0
2007-10-16 20:52:00,98.67,98.685,98.67,98.685,652900000.0
2007-10-16 20:53:00,98.685,98.685,98.65,98.65,1257500004.0
2007-10-16 20:54:00,98.65,98.665,98.65,98.655,912100001.0
2007-10-16 20:55:00,98.655,98.675,98.635,98.67,1131700001.0
2007-10-16 20:56:00,98.67,98.675,98.66,98.665,648500000.0
2007-10-16 20:57:00,98.665,98.665,98.645,98.645,564000003.0
2007-10-16 20:58:00,98.655,98.655,98.635,98.645,759100002.0
2007-10-16 20:59:00,98.635,98.69,98.63,98.685,832500001.0
2007-10-16 21:00:00,98.69,98.715,98.665,98.705,1253199997.0
2007-10-16 21:01:00,98.705,98.715,98.7,98.715,558700000.0
2007-10-16 21:02:00,98.715,98.725,98.71,98.715,802900000.0
2007-10-16 21:03:00,98.715,98.715,98.7,98.7,618700000.0
2007-10-16 21:04:00,98.705,98.705,98.69,98.695,883099999.0
2007-10-16 21:05:00,98.695,98.695,98.665,98.675,1030599997.0
2007-10-16 21:06:00,98.67,98.685,98.655,98.665,1417299995.0
2007-10-16 21:07:00,98.665,98.675,98.65,98.66,1534599993.0
2007-10-16 21:08:00,98.66,98.665,98.65,98.66,1424899996.0
2007-10-16 21:09:00,98.665,98.665,98.65,98.66,1054000000.0
2007-10-16 21:10:00,98.655,98.675,98.655,98.665,721499997.0
2007-10-16 21:11:00,98.665,98.675,98.665,98.67,890400004.0
2007-10-16 21:12:00,98.67,98.675,98.645,98.645,1038599998.0
2007-10-16 21:13:00,98.65,98.655,98.64,98.655,664999995.0
2007-10-16 21:14:00,98.655,98.675,98.63,98.675,1060699996.0
2007-10-16 21:15:00,98.675,98.675,98.645,98.665,1483999981.0
2007-10-16 21:16:00,98.665,98.675,98.655,98.675,321600000.0
2007-10-16 21:17:00,98.665,98.675,98.655,98.655,985000000.0
2007-10-16 21:18:00,98.655,98.665,98.635,98.66,1123599993.0
2007-10-16 21:19:00,98.655,98.685,98.655,98.675,690000000.0
2007-10-16 21:20:00,98.675,98.675,98.665,98.67,1161000002.0
2007-10-16 21:21:00,98.67,98.675,98.66,98.67,915399997.0
2007-10-16 21:22:00,98.67,98.675,98.655,98.66,650399999.0
2007-10-16 21:23:00,98.66,98.665,98.655,98.655,380000000.0
2007-10-16 21:24:00,98.655,98.66,98.645,98.655,615599997.0
2007-10-16 21:25:00,98.65,98.665,98.65,98.66,687999996.0
2007-10-16 21:26:00,98.665,98.665,98.64,98.645,792800000.0
2007-10-16 21:27:00,98.64,98.645,98.63,98.635,622300001.0
2007-10-16 21:28:00,98.635,98.635,98.61,98.635,1197499996.0
2007-10-16 21:29:00,98.635,98.655,98.635,98.655,552800002.0
2007-10-16 21:30:00,98.655,98.655,98.63,98.635,723400000.0
2007-10-16 21:31:00,98.635,98.655,98.63,98.64,1054300004.0
2007-10-16 21:32:00,98.64,98.655,98.625,98.63,798700005.0
2007-10-16 21:33:00,98.63,98.67,98.63,98.67,842700000.0
2007-10-16 21:34:00,98.67,98.675,98.655,98.675,640500004.0
2007-10-16 21:35:00,98.675,98.675,98.655,98.665,362100000.0
2007-10-16 21:36:00,98.665,98.675,98.655,98.665,460700000.0
2007-10-16 21:37:00,98.665,98.675,98.65,98.65,574000001.0
2007-10-16 21:38:00,98.655,98.705,98.65,98.685,495199998.0
2007-10-16 21:39:00,98.685,98.695,98.655,98.66,1393499982.0
2007-10-16 21:40:00,98.66,98.66,98.635,98.655,974199996.0
2007-10-16 21:41:00,98.655,98.665,98.645,98.665,230899997.0
2007-10-16 21:42:00,98.655,98.665,98.64,98.64,592100004.0
2007-10-16 21:43:00,98.64,98.645,98.635,98.635,470900000.0
2007-10-16 21:44:00,98.635,98.645,98.635,98.64,738999981.0
2007-10-16 21:45:00,98.635,98.645,98.635,98.635,530099999.0
2007-10-16 21:46:00,98.63,98.635,98.62,98.62,195999999.0
2007-10-16 21:47:00,98.625,98.645,98.625,98.645,273100000.0
2007-10-16 21:48:00,98.645,98.655,98.635,98.645,412899999.0
2007-10-16 21:49:00,98.645,98.665,98.645,98.655,531200002.0
2007-10-16 21:50:00,98.655,98.665,98.65,98.665,760299989.0
2007-10-16 21:51:00,98.665,98.67,98.66,98.665,646399996.0
2007-10-16 21:52:00,98.665,98.675,98.665,98.665,434400005.0
2007-10-16 21:53:00,98.665,98.685,98.665,98.67,418099998.0
2007-10-16 21:54:00,98.67,98.685,98.665,98.675,355400000.0
2007-10-16 21:55:00,98.675,98.69,98.675,98.685,181600000.0
2007-10-16 21:56:00,98.685,98.685,98.665,98.665,100800000.0
2007-10-16 21:57:00,98.665,98.675,98.665,98.675,98400000.0
2007-10-16 21:58:00,98.675,98.675,98.665,98.675,167200000.0
2007-10-16 21:59:00,98.675,98.69,98.67,98.68,330399998.0
2007-10-16 22:00:00,98.68,98.69,98.67,98.68,381599998.0
2007-10-16 22:01:00,98.68,98.68,98.66,98.68,510500000.0
2007-10-16 22:02:00,98.68,98.69,98.66,98.66,678000000.0
2007-10-16 22:03:00,98.655,98.66,98.65,98.66,381500000.0
2007-10-16 22:04:00,98.66,98.67,98.65,98.67,303399999.0
2007-10-16 22:05:00,98.66,98.67,98.655,98.665,336400000.0
2007-10-16 22:06:00,98.665,98.67,98.66,98.66,227199994.0
2007-10-16 22:07:00,98.66,98.68,98.66,98.67,447199997.0
2007-10-16 22:08:00,98.67,98.67,98.64,98.67,515000000.0
2007-10-16 22:09:00,98.67,98.67,98.67,98.67,96000000.0
2007-10-16 22:10:00,98.67,98.67,98.65,98.65,243200000.0
2007-10-16 22:11:00,98.65,98.66,98.65,98.66,241900000.0
2007-10-16 22:12:00,98.66,98.66,98.655,98.655,88800000.0
2007-10-16 22:13:00,98.66,98.66,98.645,98.65,535499999.0
2007-10-16 22:14:00,98.65,98.67,98.65,98.67,332000000.0
2007-10-16 22:15:00,98.67,98.68,98.67,98.67,490900000.0
2007-10-16 22:16:00,98.68,98.69,98.67,98.68,309900000.0
2007-10-16 22:17:00,98.68,98.68,98.65,98.65,1014200005.0
2007-10-16 22:18:00,98.66,98.68,98.66,98.68,1126999994.0
2007-10-16 22:19:00,98.68,98.69,98.655,98.66,757000003.0
2007-10-16 22:20:00,98.66,98.66,98.64,98.64,322499999.0
2007-10-16 22:21:00,98.64,98.66,98.64,98.66,428299999.0
2007-10-16 22:22:00,98.66,98.67,98.66,98.67,173600000.0
2007-10-16 22:23:00,98.66,98.67,98.64,98.65,644499999.0
2007-10-16 22:24:00,98.65,98.66,98.64,98.65,354000000.0
2007-10-16 22:25:00,98.65,98.65,98.635,98.64,392000000.0
2007-10-16 22:26:00,98.64,98.66,98.64,98.66,819499999.0
2007-10-16 22:27:00,98.66,98.66,98.66,98.66,281600000.0
2007-10-16 22:28:00,98.66,98.68,98.66,98.67,584000000.0
2007-10-16 22:29:00,98.67,98.68,98.665,98.665,507900000.0
2007-10-16 22:30:00,98.665,98.69,98.665,98.68,458400000.0
2007-10-16 22:31:00,98.68,98.7,98.67,98.67,389500000.0
2007-10-16 22:32:00,98.67,98.67,98.66,98.665,276500000.0
2007-10-16 22:33:00,98.665,98.7,98.66,98.69,554699998.0
2007-10-16 22:34:00,98.69,98.7,98.69,98.69,528900000.0
2007-10-16 22:35:00,98.7,98.7,98.68,98.69,556700000.0
2007-10-16 22:36:00,98.69,98.7,98.69,98.7,486400000.0
2007-10-16 22:37:00,98.7,98.73,98.69,98.73,518400000.0
2007-10-16 22:38:00,98.73,98.73,98.71,98.71,464200000.0
2007-10-16 22:39:00,98.71,98.73,98.71,98.73,642400000.0
2007-10-16 22:40:00,98.73,98.74,98.71,98.72,703700000.0
2007-10-16 22:41:00,98.72,98.73,98.71,98.73,601900000.0
2007-10-16 22:42:00,98.73,98.74,98.72,98.74,651800000.0
2007-10-16 22:43:00,98.74,98.75,98.74,98.74,521600006.0
2007-10-16 22:44:00,98.74,98.75,98.735,98.74,557100001.0
2007-10-16 22:45:00,98.73,98.75,98.725,98.75,1155600009.0
2007-10-16 22:46:00,98.75,98.78,98.745,98.78,1145800001.0
2007-10-16 22:47:00,98.78,98.84,98.75,98.81,880300008.0
2007-10-16 22:48:00,98.81,98.85,98.81,98.85,879199997.0
2007-10-16 22:49:00,98.85,98.85,98.8,98.82,755999996.0
2007-10-16 22:50:00,98.83,98.83,98.79,98.82,1192200002.0
2007-10-16 22:51:00,98.815,98.84,98.81,98.81,767500000.0
2007-10-16 22:52:00,98.81,98.82,98.79,98.81,736799996.0
2007-10-16 22:53:00,98.81,98.88,98.805,98.88,1619599999.0
2007-10-16 22:54:00,98.88,98.88,98.85,98.87,923199994.0
2007-10-16 22:55:00,98.87,98.88,98.83,98.84,691900003.0
2007-10-16 22:56:00,98.84,98.84,98.82,98.82,476800004.0
2007-10-16 22:57:00,98.82,98.82,98.81,98.82,367999998.0
2007-10-16 22:58:00,98.82,98.86,98.81,98.84,806800000.0
2007-10-16 22:59:00,98.84,98.86,98.83,98.86,483400000.0
2007-10-16 23:00:00,98.83,98.87,98.83,98.86,404799991.0
2007-10-16 23:01:00,98.85,98.89,98.85,98.86,305300000.0
2007-10-16 23:02:00,98.86,98.86,98.81,98.83,404600000.0
2007-10-16 23:03:00,98.81,98.85,98.81,98.84,462300000.0
2007-10-16 23:04:00,98.82,98.85,98.82,98.82,347300000.0
2007-10-16 23:05:00,98.84,98.85,98.81,98.85,295100000.0
2007-10-16 23:06:00,98.85,98.85,98.82,98.82,263400000.0
2007-10-16 23:07:00,98.82,98.83,98.81,98.82,205200000.0
2007-10-16 23:08:00,98.82,98.82,98.77,98.81,253900000.0
2007-10-16 23:09:00,98.82,98.83,98.8,98.8,188500000.0
2007-10-16 23:10:00,98.8,98.81,98.8,98.81,193800000.0
2007-10-16 23:11:00,98.81,98.82,98.8,98.8,160000000.0
2007-10-16 23:12:00,98.79,98.79,98.77,98.77,199800002.0
2007-10-16 23:13:00,98.77,98.78,98.76,98.77,386400010.0
2007-10-16 23:14:00,98.76,98.79,98.75,98.79,319400000.0
2007-10-16 23:15:00,98.79,98.8,98.77,98.77,242200000.0
2007-10-16 23:16:00,98.77,98.78,98.77,98.78,217400000.0
2007-10-16 23:17:00,98.78,98.79,98.78,98.79,63200000.0
2007-10-16 23:18:00,98.775,98.81,98.765,98.81,64300000.0
2007-10-16 23:19:00,98.81,98.81,98.76,98.775,171400000.0
2007-10-16 23:20:00,98.775,98.805,98.76,98.805,733300000.0
2007-10-16 23:21:00,98.805,98.81,98.775,98.8,554800002.0
2007-10-16 23:22:00,98.8,98.8,98.755,98.755,329899999.0
2007-10-16 23:23:00,98.755,98.765,98.735,98.735,491799995.0
2007-10-16 23:24:00,98.735,98.765,98.735,98.765,610600000.0
2007-10-16 23:25:00,98.765,98.775,98.755,98.775,463499999.0
2007-10-16 23:26:00,98.775,98.8,98.775,98.8,271000000.0
2007-10-16 23:27:00,98.8,98.805,98.76,98.765,406100000.0
2007-10-16 23:28:00,98.77,98.785,98.755,98.765,745200007.0
2007-10-16 23:29:00,98.755,98.775,98.735,98.765,740999999.0
2007-10-16 23:30:00,98.765,98.775,98.765,98.775,232800000.0
2007-10-16 23:31:00,98.775,98.775,98.775,98.775,56000000.0
2007-10-16 23:32:00,98.775,98.775,98.745,98.765,356700000.0
2007-10-16 23:33:00,98.765,98.765,98.76,98.765,89600000.0
2007-10-16 23:34:00,98.755,98.775,98.75,98.765,318100000.0
2007-10-16 23:35:00,98.765,98.765,98.745,98.765,659599996.0
2007-10-16 23:36:00,98.765,98.775,98.75,98.765,614100001.0
2007-10-16 23:37:00,98.765,98.79,98.74,98.755,380800001.0
2007-10-16 23:38:00,98.755,98.775,98.755,98.765,748600000.0
2007-10-16 23:39:00,98.765,98.785,98.755,98.775,388800007.0
2007-10-16 23:40:00,98.77,98.785,98.77,98.78,150500000.0
2007-10-16 23:41:00,98.78,98.79,98.765,98.785,414800000.0
2007-10-16 23:42:00,98.785,98.785,98.765,98.785,280600000.0
2007-10-16 23:43:00,98.775,98.795,98.77,98.795,75400000.0
2007-10-16 23:44:00,98.795,98.795,98.785,98.795,97600000.0
2007-10-16 23:45:00,98.795,98.795,98.78,98.78,109500000.0
2007-10-16 23:46:00,98.775,98.805,98.745,98.805,234499999.0
2007-10-16 23:47:00,98.805,98.815,98.79,98.815,64800000.0
2007-10-16 23:48:00,98.815,98.835,98.8,98.82,407400005.0
2007-10-16 23:49:00,98.835,98.835,98.835,98.835,2000000.0
2007-10-16 23:50:00,98.835,98.845,98.815,98.825,130300000.0
2007-10-16 23:51:00,98.815,98.845,98.805,98.815,265300000.0
2007-10-16 23:52:00,98.815,98.825,98.815,98.815,279800000.0
2007-10-16 23:53:00,98.815,98.815,98.775,98.805,442300007.0
2007-10-16 23:54:00,98.805,98.805,98.795,98.795,180500000.0
2007-10-16 23:55:00,98.8,98.805,98.795,98.795,13900000.0
2007-10-16 23:56:00,98.795,98.82,98.795,98.815,366200000.0
2007-10-16 23:57:00,98.815,98.815,98.805,98.81,186400000.0
2007-10-16 23:58:00,98.81,98.825,98.785,98.815,262500000.0
2007-10-16 23:59:00,98.785,98.825,98.785,98.815,264200000.0
2007-10-17 00:00:00,98.815,98.845,98.815,98.825,235200000.0
2007-10-17 00:01:00,98.825,98.825,98.815,98.825,207200000.0
2007-10-17 00:02:00,98.825,98.825,98.815,98.825,88800000.0
2007-10-17 00:03:00,98.825,98.835,98.825,98.825,449300000.0
2007-10-17 00:04:00,98.825,98.835,98.815,98.825,254500000.0
2007-10-17 00:05:00,98.835,98.865,98.83,98.855,411300000.0
2007-10-17 00:06:00,98.855,98.885,98.85,98.885,821600000.0
2007-10-17 00:07:00,98.88,98.88,98.855,98.875,370899998.0
2007-10-17 00:08:00,98.875,98.875,98.845,98.855,448800000.0
2007-10-17 00:09:00,98.855,98.865,98.845,98.85,784000000.0
2007-10-17 00:10:00,98.85,98.86,98.845,98.845,607200000.0
2007-10-17 00:11:00,98.845,98.855,98.845,98.855,369600000.0
2007-10-17 00:12:00,98.855,98.865,98.855,98.86,424000000.0
2007-10-17 00:13:00,98.86,98.86,98.84,98.84,367500000.0
2007-10-17 00:14:00,98.845,98.845,98.825,98.84,272599998.0
2007-10-17 00:15:00,98.825,98.855,98.825,98.84,297999995.0
2007-10-17 00:16:00,98.84,98.865,98.84,98.86,442400000.0
2007-10-17 00:17:00,98.86,98.865,98.845,98.865,310000000.0
2007-10-17 00:18:00,98.865,98.895,98.865,98.89,675699997.0
2007-10-17 00:19:00,98.89,98.895,98.875,98.885,350300000.0
2007-10-17 00:20:00,98.885,98.89,98.87,98.875,396800000.0
2007-10-17 00:21:00,98.875,98.89,98.855,98.865,539200000.0
2007-10-17 00:22:00,98.865,98.875,98.86,98.87,361199998.0
2007-10-17 00:23:00,98.87,98.875,98.845,98.845,915500000.0
2007-10-17 00:24:00,98.845,98.85,98.825,98.835,532800008.0
2007-10-17 00:25:00,98.835,98.835,98.815,98.835,563999999.0
2007-10-17 00:26:00,98.83,98.845,98.805,98.815,715999994.0
2007-10-17 00:27:00,98.815,98.82,98.795,98.8,947299998.0
2007-10-17 00:28:00,98.8,98.805,98.795,98.805,476799995.0
2007-10-17 00:29:00,98.795,98.83,98.795,98.815,718599999.0
2007-10-17 00:30:00,98.815,98.885,98.815,98.865,972400000.0
2007-10-17 00:31:00,98.865,98.875,98.85,98.865,281900000.0
2007-10-17 00:32:00,98.875,98.925,98.875,98.915,795200000.0
2007-10-17 00:33:00,98.915,98.915,98.885,98.895,713400000.0
2007-10-17 00:34:00,98.895,98.895,98.875,98.89,784799995.0
2007-10-17 00:35:00,98.885,98.895,98.87,98.895,216700000.0
2007-10-17 00:36:00,98.895,98.91,98.875,98.895,927299990.0
2007-10-17 00:37:00,98.895,98.915,98.875,98.885,632400000.0
2007-10-17 00:38:00,98.885,98.915,98.875,98.91,716999978.0
2007-10-17 00:39:00,98.915,98.915,98.885,98.895,879699997.0
2007-10-17 00:40:00,98.89,98.91,98.875,98.905,523299998.0
2007-10-17 00:41:00,98.895,98.9,98.885,98.885,426800000.0
2007-10-17 00:42:00,98.885,98.9,98.875,98.89,709200005.0
2007-10-17 00:43:00,98.89,98.895,98.875,98.895,392099997.0
2007-10-17 00:44:00,98.895,98.915,98.885,98.915,521800000.0
2007-10-17 00:45:00,98.915,98.915,98.88,98.915,314099994.0
2007-10-17 00:46:00,98.915,98.925,98.905,98.92,363200003.0
2007-10-17 00:47:00,98.92,98.92,98.9,98.905,560800000.0
2007-10-17 00:48:00,98.905,98.92,98.895,98.905,695099999.0
2007-10-17 00:49:00,98.91,98.91,98.89,98.9,550599997.0
2007-10-17 00:50:00,98.895,98.9,98.89,98.9,568400000.0
2007-10-17 00:51:00,98.9,98.9,98.895,98.895,399199999.0
2007-10-17 00:52:00,98.895,98.915,98.89,98.9,579500000.0
2007-10-17 00:53:00,98.9,98.9,98.895,98.895,326399996.0
2007-10-17 00:54:00,98.9,98.905,98.895,98.905,516500000.0
2007-10-17 00:55:00,98.905,98.905,98.89,98.905,241200000.0
2007-10-17 00:56:00,98.905,98.905,98.9,98.905,339900000.0
2007-10-17 00:57:00,98.905,98.91,98.895,98.905,511899997.0
2007-10-17 00:58:00,98.9,98.915,98.9,98.91,474999998.0
2007-10-17 00:59:00,98.91,98.91,98.88,98.895,669099996.0
2007-10-17 01:00:00,98.895,98.915,98.885,98.915,713200002.0
2007-10-17 01:01:00,98.91,98.915,98.885,98.9,740599989.0
2007-10-17 01:02:00,98.9,98.905,98.885,98.895,618399993.0
2007-10-17 01:03:00,98.895,98.9,98.885,98.885,547999990.0
2007-10-17 01:04:00,98.885,98.895,98.885,98.895,810799996.0
2007-10-17 01:05:00,98.895,98.9,98.885,98.885,781300001.0
2007-10-17 01:06:00,98.885,98.895,98.875,98.895,498999999.0
2007-10-17 01:07:00,98.895,98.895,98.885,98.89,573000000.0
2007-10-17 01:08:00,98.89,98.925,98.885,98.925,1097899994.0
2007-10-17 01:09:00,98.925,98.925,98.875,98.895,1271099978.0
2007-10-17 01:10:00,98.895,98.895,98.875,98.895,637800012.0
2007-10-17 01:11:00,98.895,98.915,98.895,98.915,915199987.0
2007-10-17 01:12:00,98.915,98.915,98.905,98.905,677600000.0
2007-10-17 01:13:00,98.905,98.905,98.895,98.905,507600005.0
2007-10-17 01:14:00,98.905,98.925,98.895,98.915,559799999.0
2007-10-17 01:15:00,98.91,98.915,98.89,98.905,376000000.0
2007-10-17 01:16:00,98.905,98.93,98.905,98.925,678400000.0
2007-10-17 01:17:00,98.925,98.935,98.915,98.915,1455199973.0
2007-10-17 01:18:00,98.915,98.915,98.905,98.915,683999996.0
2007-10-17 01:19:00,98.915,98.925,98.905,98.92,652499994.0
2007-10-17 01:20:00,98.92,98.92,98.905,98.915,742400000.0
2007-10-17 01:21:00,98.915,98.915,98.895,98.905,577299995.0
2007-10-17 01:22:00,98.905,98.91,98.895,98.895,917599999.0
2007-10-17 01:23:00,98.895,98.91,98.895,98.895,471900005.0
2007-10-17 01:24:00,98.895,98.915,98.895,98.9,469999994.0
2007-10-17 01:25:00,98.905,98.905,98.895,98.905,515400000.0
2007-10-17 01:26:00,98.905,98.915,98.895,98.915,432899998.0
2007-10-17 01:27:00,98.915,98.925,98.905,98.91,526099998.0
2007-10-17 01:28:00,98.91,98.93,98.91,98.92,580800002.0
2007-10-17 01:29:00,98.92,98.93,98.91,98.915,576100000.0
2007-10-17 01:30:00,98.915,98.915,98.9,98.905,456099990.0
2007-10-17 01:31:00,98.905,98.905,98.895,98.895,263300005.0
2007-10-17 01:32:00,98.9,98.9,98.875,98.9,469400003.0
2007-10-17 01:33:00,98.895,98.915,98.895,98.915,697599986.0
2007-10-17 01:34:00,98.91,98.935,98.895,98.93,940400000.0
2007-10-17 01:35:00,98.935,98.955,98.92,98.94,1597099990.0
2007-10-17 01:36:00,98.945,98.96,98.94,98.955,1545999999.0
2007-10-17 01:37:00,98.955,98.965,98.945,98.945,1221899995.0
2007-10-17 01:38:00,98.945,98.96,98.945,98.955,798399999.0
2007-10-17 01:39:00,98.955,98.96,98.95,98.95,453699999.0
2007-10-17 01:40:00,98.95,98.96,98.935,98.945,871599993.0
2007-10-17 01:41:00,98.93,98.945,98.93,98.935,461700000.0
2007-10-17 01:42:00,98.935,98.94,98.93,98.935,571199997.0
2007-10-17 01:43:00,98.945,98.945,98.935,98.935,331200000.0
2007-10-17 01:44:00,98.935,98.94,98.925,98.935,705299999.0
2007-10-17 01:45:00,98.935,98.935,98.915,98.915,1109199994.0
2007-10-17 01:46:00,98.92,98.935,98.92,98.93,712999999.0
2007-10-17 01:47:00,98.93,98.94,98.925,98.935,358500000.0
2007-10-17 01:48:00,98.935,98.95,98.925,98.95,90400000.0
2007-10-17 01:49:00,98.95,98.97,98.94,98.955,756599994.0
2007-10-17 01:50:00,98.955,98.97,98.95,98.97,1112800007.0
2007-10-17 01:51:00,98.97,98.99,98.965,98.985,604400000.0
2007-10-17 01:52:00,98.985,98.99,98.965,98.97,472400000.0
2007-10-17 01:53:00,98.97,98.985,98.945,98.97,961800000.0
2007-10-17 01:54:00,98.97,98.975,98.96,98.965,942199995.0
2007-10-17 01:55:00,98.965,98.97,98.965,98.97,687200000.0
2007-10-17 01:56:00,98.97,98.97,98.955,98.97,441200002.0
2007-10-17 01:57:00,98.965,99.0,98.965,98.985,1087000000.0
2007-10-17 01:58:00,98.985,98.99,98.98,98.985,460700000.0
2007-10-17 01:59:00,98.985,98.995,98.98,98.985,297600000.0
2007-10-17 02:00:00,98.985,98.99,98.97,98.975,463100000.0
2007-10-17 02:01:00,98.975,98.975,98.925,98.93,1675200000.0
2007-10-17 02:02:00,98.935,98.94,98.915,98.925,1087299998.0
2007-10-17 02:03:00,98.925,98.935,98.9,98.905,820899998.0
2007-10-17 02:04:00,98.9,98.92,98.9,98.91,518500000.0
2007-10-17 02:05:00,98.91,98.93,98.91,98.93,115200000.0
2007-10-17 02:06:00,98.93,98.94,98.915,98.93,300000000.0
2007-10-17 02:07:00,98.93,98.965,98.925,98.955,500800000.0
2007-10-17 02:08:00,98.955,98.975,98.94,98.945,995500000.0
2007-10-17 02:09:00,98.945,98.945,98.92,98.92,654400000.0
2007-10-17 02:10:00,98.92,98.92,98.885,98.89,392999999.0
2007-10-17 02:11:00,98.89,98.925,98.875,98.925,378599997.0
2007-10-17 02:12:00,98.925,98.925,98.88,98.89,465200000.0
2007-10-17 02:13:00,98.89,98.89,98.82,98.825,874899994.0
2007-10-17 02:14:00,98.83,98.86,98.82,98.825,1578599997.0
2007-10-17 02:15:00,98.82,98.825,98.795,98.795,1410599985.0
2007-10-17 02:16:00,98.79,98.84,98.79,98.84,887300000.0
2007-10-17 02:17:00,98.835,98.86,98.82,98.82,631700000.0
2007-10-17 02:18:00,98.82,98.82,98.72,98.74,622400005.0
2007-10-17 02:19:00,98.74,98.825,98.73,98.785,733000000.0
2007-10-17 02:20:00,98.79,98.8,98.755,98.8,631699998.0
2007-10-17 02:21:00,98.8,98.815,98.77,98.78,818599998.0
2007-10-17 02:22:00,98.78,98.8,98.77,98.77,1318599993.0
2007-10-17 02:23:00,98.775,98.79,98.77,98.785,1110299993.0
2007-10-17 02:24:00,98.775,98.78,98.72,98.73,2011699988.0
2007-10-17 02:25:00,98.73,98.75,98.72,98.735,1780199982.0
2007-10-17 02:26:00,98.73,98.75,98.71,98.715,1315699992.0
2007-10-17 02:27:00,98.71,98.745,98.71,98.73,1125900011.0
2007-10-17 02:28:00,98.73,98.755,98.73,98.75,1176399990.0
2007-10-17 02:29:00,98.75,98.785,98.75,98.765,1044099992.0
2007-10-17 02:30:00,98.765,98.775,98.745,98.755,1110499996.0
2007-10-17 02:31:00,98.755,98.755,98.735,98.75,736499995.0
2007-10-17 02:32:00,98.75,98.755,98.73,98.73,780800005.0
2007-10-17 02:33:00,98.73,98.73,98.69,98.69,596800000.0
2007-10-17 02:34:00,98.69,98.725,98.69,98.715,1080800001.0
2007-10-17 02:35:00,98.715,98.725,98.705,98.72,457199995.0
2007-10-17 02:36:00,98.72,98.72,98.685,98.695,1408699987.0
2007-10-17 02:37:00,98.695,98.705,98.685,98.695,1269499996.0
2007-10-17 02:38:00,98.695,98.71,98.685,98.695,1045599998.0
2007-10-17 02:39:00,98.695,98.71,98.685,98.695,1124799982.0
2007-10-17 02:40:00,98.695,98.695,98.67,98.675,618199986.0
2007-10-17 02:41:00,98.675,98.68,98.63,98.645,1336799985.0
2007-10-17 02:42:00,98.645,98.655,98.625,98.65,1039999984.0
2007-10-17 02:43:00,98.65,98.69,98.65,98.665,889599987.0
2007-10-17 02:44:00,98.665,98.67,98.65,98.655,1334999991.0
2007-10-17 02:45:00,98.655,98.67,98.64,98.66,1889899972.0
2007-10-17 02:46:00,98.66,98.67,98.655,98.66,569700002.0
2007-10-17 02:47:00,98.665,98.67,98.655,98.67,153099999.0
2007-10-17 02:48:00,98.675,98.69,98.66,98.665,963299992.0
2007-10-17 02:49:00,98.665,98.685,98.655,98.675,766299994.0
2007-10-17 02:50:00,98.675,98.69,98.665,98.67,428099998.0
2007-10-17 02:51:00,98.675,98.72,98.675,98.715,940799987.0
2007-10-17 02:52:00,98.715,98.765,98.71,98.755,1093999979.0
2007-10-17 02:53:00,98.755,98.765,98.715,98.735,857200002.0
2007-10-17 02:54:00,98.735,98.735,98.705,98.715,1239999997.0
2007-10-17 02:55:00,98.715,98.745,98.705,98.735,900000000.0
2007-10-17 02:56:00,98.725,98.745,98.715,98.735,978499996.0
2007-10-17 02:57:00,98.725,98.775,98.725,98.76,865899987.0
2007-10-17 02:58:00,98.765,98.785,98.75,98.765,1252399969.0
2007-10-17 02:59:00,98.76,98.775,98.74,98.74,624299988.0
2007-10-17 03:00:00,98.74,98.755,98.73,98.735,1463799994.0
2007-10-17 03:01:00,98.73,98.745,98.73,98.74,814399991.0
2007-10-17 03:02:00,98.74,98.775,98.735,98.76,899599996.0
2007-10-17 03:03:00,98.76,98.77,98.73,98.75,1142300001.0
2007-10-17 03:04:00,98.75,98.77,98.74,98.765,726199996.0
2007-10-17 03:05:00,98.76,98.775,98.76,98.765,652699999.0
2007-10-17 03:06:00,98.765,98.775,98.725,98.745,931299995.0
2007-10-17 03:07:00,98.75,98.76,98.74,98.745,673100001.0
2007-10-17 03:08:00,98.745,98.745,98.685,98.71,1212399999.0
2007-10-17 03:09:00,98.71,98.72,98.7,98.715,802400000.0
2007-10-17 03:10:00,98.715,98.715,98.695,98.695,449800000.0
2007-10-17 03:11:00,98.7,98.71,98.69,98.69,500099998.0
2007-10-17 03:12:00,98.69,98.69,98.65,98.655,563199999.0
2007-10-17 03:13:00,98.655,98.675,98.64,98.665,893600000.0
2007-10-17 03:14:00,98.665,98.68,98.665,98.665,671199994.0
2007-10-17 03:15:00,98.665,98.685,98.655,98.675,1125599993.0
2007-10-17 03:16:00,98.675,98.69,98.67,98.685,1090199993.0
2007-10-17 03:17:00,98.685,98.695,98.675,98.685,1054999990.0
2007-10-17 03:18:00,98.675,98.69,98.67,98.68,981500002.0
2007-10-17 03:19:00,98.68,98.685,98.655,98.67,960800003.0
2007-10-17 03:20:00,98.67,98.67,98.64,98.655,742899997.0
2007-10-17 03:21:00,98.655,98.68,98.65,98.67,877399998.0
2007-10-17 03:22:00,98.675,98.685,98.665,98.68,496999999.0
2007-10-17 03:23:00,98.68,98.695,98.675,98.695,990099997.0
2007-10-17 03:24:00,98.695,98.695,98.69,98.695,535199998.0
2007-10-17 03:25:00,98.695,98.695,98.675,98.68,849599999.0
2007-10-17 03:26:00,98.675,98.68,98.665,98.675,372300002.0
2007-10-17 03:27:00,98.675,98.68,98.67,98.68,221600000.0
2007-10-17 03:28:00,98.68,98.69,98.675,98.685,454399999.0
2007-10-17 03:29:00,98.69,98.705,98.67,98.68,1249699991.0
2007-10-17 03:30:00,98.68,98.685,98.665,98.685,725999994.0
2007-10-17 03:31:00,98.685,98.685,98.665,98.67,636999999.0
2007-10-17 03:32:00,98.675,98.68,98.67,98.67,485000000.0
2007-10-17 03:33:00,98.67,98.71,98.67,98.71,1016100001.0
2007-10-17 03:34:00,98.71,98.71,98.695,98.7,202000000.0
2007-10-17 03:35:00,98.7,98.7,98.67,98.67,369500000.0
2007-10-17 03:36:00,98.67,98.68,98.65,98.65,597600000.0
2007-10-17 03:37:00,98.65,98.655,98.63,98.63,949600000.0
2007-10-17 03:38:00,98.63,98.63,98.62,98.62,519200000.0
2007-10-17 03:39:00,98.62,98.63,98.605,98.62,530300000.0
2007-10-17 03:40:00,98.62,98.625,98.57,98.575,1264699994.0
2007-10-17 03:41:00,98.57,98.575,98.515,98.56,1551899995.0
2007-10-17 03:42:00,98.56,98.59,98.56,98.57,1496800002.0
2007-10-17 03:43:00,98.57,98.6,98.55,98.55,1184799999.0
2007-10-17 03:44:00,98.545,98.545,98.44,98.495,1225599995.0
2007-10-17 03:45:00,98.49,98.54,98.46,98.47,1771799973.0
2007-10-17 03:46:00,98.47,98.475,98.42,98.47,1236699995.0
2007-10-17 03:47:00,98.47,98.485,98.455,98.485,775999996.0
2007-10-17 03:48:00,98.485,98.535,98.485,98.535,1430099963.0
2007-10-17 03:49:00,98.535,98.535,98.485,98.485,1154399987.0
2007-10-17 03:50:00,98.485,98.505,98.485,98.495,1210299995.0
2007-10-17 03:51:00,98.495,98.545,98.49,98.545,641299999.0
2007-10-17 03:52:00,98.545,98.585,98.545,98.565,933599987.0
2007-10-17 03:53:00,98.565,98.565,98.525,98.525,1070399997.0
2007-10-17 03:54:00,98.525,98.53,98.505,98.525,1473500007.0
2007-10-17 03:55:00,98.53,98.56,98.525,98.55,748000000.0
2007-10-17 03:56:00,98.55,98.55,98.515,98.52,884000000.0
2007-10-17 03:57:00,98.52,98.545,98.52,98.525,996799981.0
2007-10-17 03:58:00,98.525,98.53,98.515,98.52,1031999999.0
2007-10-17 03:59:00,98.52,98.525,98.485,98.505,1141299997.0
2007-10-17 04:00:00,98.505,98.53,98.505,98.52,920700001.0
2007-10-17 04:01:00,98.52,98.535,98.51,98.525,861000008.0
2007-10-17 04:02:00,98.525,98.535,98.515,98.525,1259200005.0
2007-10-17 04:03:00,98.525,98.525,98.505,98.515,1243200010.0
2007-10-17 04:04:00,98.515,98.535,98.51,98.53,1223899987.0
2007-10-17 04:05:00,98.53,98.555,98.525,98.555,1093399989.0
2007-10-17 04:06:00,98.555,98.575,98.555,98.565,1166099986.0
2007-10-17 04:07:00,98.565,98.575,98.555,98.565,1521600017.0
2007-10-17 04:08:00,98.565,98.58,98.55,98.565,770100007.0
2007-10-17 04:09:00,98.57,98.58,98.565,98.575,273500000.0
2007-10-17 04:10:00,98.575,98.6,98.565,98.575,577800000.0
2007-10-17 04:11:00,98.575,98.59,98.56,98.56,423500000.0
2007-10-17 04:12:00,98.56,98.58,98.555,98.56,582600000.0
2007-10-17 04:13:00,98.56,98.57,98.54,98.55,587100000.0
2007-10-17 04:14:00,98.55,98.55,98.545,98.55,208000000.0
2007-10-17 04:15:00,98.545,98.56,98.545,98.56,523200000.0
2007-10-17 04:16:00,98.56,98.56,98.55,98.56,413600000.0
2007-10-17 04:17:00,98.555,98.56,98.55,98.555,510400000.0
2007-10-17 04:18:00,98.55,98.56,98.54,98.555,435500000.0
2007-10-17 04:19:00,98.555,98.56,98.55,98.56,152000000.0
2007-10-17 04:20:00,98.56,98.56,98.54,98.545,852600000.0
2007-10-17 04:21:00,98.545,98.555,98.54,98.55,485500000.0
2007-10-17 04:22:00,98.55,98.555,98.53,98.535,702199993.0
2007-10-17 04:23:00,98.535,98.535,98.52,98.525,1280999987.0
2007-10-17 04:24:00,98.525,98.54,98.52,98.54,715799990.0
2007-10-17 04:25:00,98.535,98.545,98.535,98.535,498399997.0
2007-10-17 04:26:00,98.535,98.545,98.525,98.525,832099999.0
2007-10-17 04:27:00,98.525,98.55,98.52,98.54,1050999990.0
2007-10-17 04:28:00,98.54,98.55,98.525,98.535,875499999.0
2007-10-17 04:29:00,98.535,98.55,98.535,98.535,751499999.0
2007-10-17 04:30:00,98.54,98.545,98.525,98.545,319100000.0
2007-10-17 04:31:00,98.535,98.545,98.53,98.53,948099996.0
2007-10-17 04:32:00,98.53,98.545,98.525,98.525,614899989.0
2007-10-17 04:33:00,98.525,98.525,98.515,98.515,791999992.0
2007-10-17 04:34:00,98.515,98.525,98.515,98.515,823999990.0
2007-10-17 04:35:00,98.515,98.525,98.51,98.515,912200017.0
2007-10-17 04:36:00,98.515,98.525,98.51,98.525,778900003.0
2007-10-17 04:37:00,98.525,98.525,98.515,98.515,335899997.0
2007-10-17 04:38:00,98.525,98.525,98.49,98.515,1530299992.0
2007-10-17 04:39:00,98.51,98.535,98.495,98.53,610000000.0
2007-10-17 04:40:00,98.535,98.535,98.515,98.52,652199994.0
2007-10-17 04:41:00,98.52,98.52,98.5,98.515,827999984.0
2007-10-17 04:42:00,98.515,98.515,98.49,98.495,674699993.0
2007-10-17 04:43:00,98.495,98.5,98.47,98.47,1138699971.0
2007-10-17 04:44:00,98.47,98.475,98.455,98.455,1160499991.0
2007-10-17 04:45:00,98.455,98.475,98.45,98.47,463499985.0
2007-10-17 04:46:00,98.475,98.49,98.465,98.47,407699997.0
2007-10-17 04:47:00,98.47,98.5,98.47,98.49,729700004.0
2007-10-17 04:48:00,98.485,98.5,98.48,98.5,494899999.0
2007-10-17 04:49:00,98.5,98.505,98.495,98.5,876799996.0
2007-10-17 04:50:00,98.5,98.525,98.495,98.525,1501899992.0
2007-10-17 04:51:00,98.52,98.525,98.51,98.525,930299997.0
2007-10-17 04:52:00,98.525,98.535,98.51,98.535,879499983.0
2007-10-17 04:53:00,98.535,98.555,98.535,98.555,224800000.0
2007-10-17 04:54:00,98.555,98.575,98.525,98.54,1137599985.0
2007-10-17 04:55:00,98.54,98.555,98.54,98.545,846299988.0
2007-10-17 04:56:00,98.545,98.555,98.545,98.545,844800007.0
2007-10-17 04:57:00,98.545,98.555,98.54,98.555,646399987.0
2007-10-17 04:58:00,98.55,98.565,98.55,98.565,770300003.0
2007-10-17 04:59:00,98.565,98.58,98.55,98.565,996300000.0
2007-10-17 05:00:00,98.565,98.625,98.565,98.625,1634199974.0
2007-10-17 05:01:00,98.625,98.645,98.61,98.645,1795899996.0
2007-10-17 05:02:00,98.645,98.65,98.625,98.645,1232699978.0
2007-10-17 05:03:00,98.645,98.645,98.625,98.645,971199990.0
2007-10-17 05:04:00,98.645,98.645,98.625,98.64,799299991.0
2007-10-17 05:05:00,98.64,98.645,98.63,98.635,1190099997.0
2007-10-17 05:06:00,98.64,98.7,98.64,98.7,1512400000.0
2007-10-17 05:07:00,98.7,98.71,98.675,98.69,892999992.0
2007-10-17 05:08:00,98.69,98.71,98.675,98.705,479000001.0
2007-10-17 05:09:00,98.71,98.73,98.7,98.7,975999996.0
2007-10-17 05:10:00,98.7,98.71,98.69,98.71,371300000.0
2007-10-17 05:11:00,98.705,98.705,98.665,98.665,416200000.0
2007-10-17 05:12:00,98.665,98.685,98.65,98.685,1176999993.0
2007-10-17 05:13:00,98.685,98.71,98.685,98.7,1200599982.0
2007-10-17 05:14:00,98.7,98.705,98.685,98.69,808699987.0
2007-10-17 05:15:00,98.69,98.715,98.69,98.715,1440999994.0
2007-10-17 05:16:00,98.715,98.73,98.705,98.71,1371199999.0
2007-10-17 05:17:00,98.71,98.715,98.7,98.705,917699990.0
2007-10-17 05:18:00,98.705,98.715,98.7,98.705,726399996.0
2007-10-17 05:19:00,98.705,98.715,98.68,98.695,1361499998.0
2007-10-17 05:20:00,98.695,98.715,98.69,98.7,1211200000.0
2007-10-17 05:21:00,98.7,98.7,98.67,98.67,940999990.0
2007-10-17 05:22:00,98.67,98.675,98.655,98.665,1432599993.0
2007-10-17 05:23:00,98.665,98.675,98.66,98.665,382199997.0
2007-10-17 05:24:00,98.665,98.665,98.655,98.66,488300000.0
2007-10-17 05:25:00,98.66,98.67,98.655,98.67,875000012.0
2007-10-17 05:26:00,98.665,98.67,98.66,98.67,484800000.0
2007-10-17 05:27:00,98.67,98.67,98.66,98.665,267200000.0
2007-10-17 05:28:00,98.665,98.68,98.665,98.67,200800000.0
2007-10-17 05:29:00,98.665,98.68,98.665,98.68,514400000.0
2007-10-17 05:30:00,98.68,98.685,98.68,98.685,178400000.0
2007-10-17 05:31:00,98.685,98.685,98.68,98.68,146799997.0
2007-10-17 05:32:00,98.68,98.685,98.67,98.675,251399995.0
2007-10-17 05:33:00,98.67,98.69,98.67,98.685,289700003.0
2007-10-17 05:34:00,98.685,98.69,98.685,98.685,49600000.0
2007-10-17 05:35:00,98.685,98.69,98.67,98.675,302199999.0
2007-10-17 05:36:00,98.675,98.68,98.665,98.67,374100000.0
2007-10-17 05:37:00,98.68,98.69,98.67,98.69,302000000.0
2007-10-17 05:38:00,98.69,98.69,98.67,98.67,202400000.0
2007-10-17 05:39:00,98.67,98.67,98.66,98.67,388199998.0
2007-10-17 05:40:00,98.67,98.68,98.66,98.68,207800000.0
2007-10-17 05:41:00,98.68,98.68,98.665,98.675,380499998.0
2007-10-17 05:42:00,98.675,98.7,98.67,98.68,296900000.0
2007-10-17 05:43:00,98.68,98.69,98.66,98.67,826100004.0
2007-10-17 05:44:00,98.67,98.67,98.655,98.665,711999995.0
2007-10-17 05:45:00,98.665,98.67,98.655,98.67,589599992.0
2007-10-17 05:46:00,98.67,98.69,98.67,98.68,226400000.0
2007-10-17 05:47:00,98.68,98.71,98.68,98.7,397600000.0
2007-10-17 05:48:00,98.7,98.725,98.7,98.71,708800000.0
2007-10-17 05:49:00,98.71,98.715,98.7,98.71,409600000.0
2007-10-17 05:50:00,98.71,98.715,98.7,98.7,978899980.0
2007-10-17 05:51:00,98.7,98.7,98.685,98.695,647200000.0
2007-10-17 05:52:00,98.695,98.7,98.68,98.68,244800000.0
2007-10-17 05:53:00,98.68,98.68,98.665,98.675,800000000.0
2007-10-17 05:54:00,98.675,98.69,98.675,98.69,572800000.0
2007-10-17 05:55:00,98.69,98.69,98.675,98.69,349200002.0
2007-10-17 05:56:00,98.69,98.69,98.65,98.65,256800000.0
2007-10-17 05:57:00,98.645,98.645,98.6,98.62,608800000.0
2007-10-17 05:58:00,98.62,98.66,98.62,98.63,472199991.0
2007-10-17 05:59:00,98.63,98.635,98.61,98.615,1030499978.0
2007-10-17 06:00:00,98.615,98.625,98.61,98.62,792100000.0
2007-10-17 06:01:00,98.62,98.64,98.615,98.635,593800005.0
2007-10-17 06:02:00,98.645,98.65,98.63,98.64,430000000.0
2007-10-17 06:03:00,98.64,98.64,98.62,98.64,337200001.0
2007-10-17 06:04:00,98.64,98.64,98.605,98.605,255200000.0
2007-10-17 06:05:00,98.6,98.615,98.585,98.6,497000002.0
2007-10-17 06:06:00,98.6,98.6,98.585,98.6,337999996.0
2007-10-17 06:07:00,98.59,98.61,98.59,98.605,893599999.0
2007-10-17 06:08:00,98.605,98.605,98.585,98.585,680800000.0
2007-10-17 06:09:00,98.59,98.605,98.575,98.605,974199987.0
2007-10-17 06:10:00,98.605,98.615,98.59,98.59,699299998.0
2007-10-17 06:11:00,98.58,98.59,98.58,98.585,661499987.0
2007-10-17 06:12:00,98.585,98.585,98.57,98.585,837899985.0
2007-10-17 06:13:00,98.585,98.6,98.575,98.59,222400000.0
2007-10-17 06:14:00,98.59,98.59,98.575,98.59,208799998.0
2007-10-17 06:15:00,98.59,98.59,98.545,98.55,929699995.0
2007-10-17 06:16:00,98.545,98.59,98.54,98.58,727499996.0
2007-10-17 06:17:00,98.58,98.59,98.545,98.55,413500000.0
2007-10-17 06:18:00,98.555,98.56,98.525,98.535,861600000.0
2007-10-17 06:19:00,98.535,98.555,98.53,98.555,615099999.0
2007-10-17 06:20:00,98.555,98.56,98.555,98.555,300800000.0
2007-10-17 06:21:00,98.565,98.57,98.555,98.56,338500001.0
2007-10-17 06:22:00,98.56,98.565,98.545,98.555,666100003.0
2007-10-17 06:23:00,98.555,98.56,98.55,98.555,431299999.0
2007-10-17 06:24:00,98.55,98.565,98.545,98.56,476200001.0
2007-10-17 06:25:00,98.56,98.565,98.515,98.525,1205299997.0
2007-10-17 06:26:00,98.525,98.54,98.525,98.54,436800000.0
2007-10-17 06:27:00,98.54,98.54,98.525,98.53,318800000.0
2007-10-17 06:28:00,98.53,98.54,98.515,98.52,408800000.0
2007-10-17 06:29:00,98.53,98.54,98.525,98.54,266200002.0
2007-10-17 06:30:00,98.54,98.6,98.53,98.6,537600000.0
2007-10-17 06:31:00,98.6,98.6,98.565,98.58,779200000.0
2007-10-17 06:32:00,98.58,98.585,98.555,98.585,683999995.0
2007-10-17 06:33:00,98.585,98.59,98.55,98.555,1037899989.0
2007-10-17 06:34:00,98.555,98.57,98.515,98.53,983199996.0
2007-10-17 06:35:00,98.53,98.54,98.52,98.52,412800000.0
2007-10-17 06:36:00,98.52,98.53,98.505,98.53,745199996.0
2007-10-17 06:37:00,98.53,98.56,98.52,98.56,635200000.0
2007-10-17 06:38:00,98.56,98.57,98.53,98.56,490400000.0
2007-10-17 06:39:00,98.56,98.57,98.545,98.55,541999990.0
2007-10-17 06:40:00,98.55,98.56,98.54,98.54,290400000.0
2007-10-17 06:41:00,98.54,98.55,98.505,98.52,387199998.0
2007-10-17 06:42:00,98.52,98.54,98.475,98.49,428599997.0
2007-10-17 06:43:00,98.485,98.51,98.485,98.5,782700005.0
2007-10-17 06:44:00,98.5,98.52,98.49,98.52,571400003.0
2007-10-17 06:45:00,98.515,98.55,98.515,98.54,375299999.0
2007-10-17 06:46:00,98.54,98.54,98.525,98.54,651500001.0
2007-10-17 06:47:00,98.53,98.55,98.53,98.535,443499996.0
2007-10-17 06:48:00,98.535,98.58,98.535,98.555,646600001.0
2007-10-17 06:49:00,98.56,98.58,98.55,98.57,401599999.0
2007-10-17 06:50:00,98.57,98.59,98.56,98.56,422400000.0
2007-10-17 06:51:00,98.56,98.57,98.54,98.54,212800000.0
2007-10-17 06:52:00,98.54,98.545,98.5,98.5,371199998.0
2007-10-17 06:53:00,98.5,98.51,98.47,98.47,570400000.0
2007-10-17 06:54:00,98.47,98.5,98.455,98.485,511200000.0
2007-10-17 06:55:00,98.485,98.495,98.475,98.495,575599997.0
2007-10-17 06:56:00,98.495,98.5,98.48,98.5,312800000.0
2007-10-17 06:57:00,98.5,98.515,98.48,98.515,696399997.0
2007-10-17 06:58:00,98.515,98.585,98.505,98.575,588500000.0
2007-10-17 06:59:00,98.575,98.605,98.555,98.595,1279599994.0
2007-10-17 07:00:00,98.595,98.605,98.575,98.595,686400000.0
2007-10-17 07:01:00,98.595,98.62,98.59,98.6,1370699998.0
2007-10-17 07:02:00,98.595,98.595,98.53,98.535,1031799994.0
2007-10-17 07:03:00,98.535,98.535,98.505,98.515,1491000000.0
2007-10-17 07:04:00,98.515,98.515,98.46,98.465,533599999.0
2007-10-17 07:05:00,98.455,98.485,98.455,98.465,396000000.0
2007-10-17 07:06:00,98.465,98.495,98.435,98.455,585299998.0
2007-10-17 07:07:00,98.455,98.5,98.45,98.47,664399999.0
2007-10-17 07:08:00,98.47,98.51,98.47,98.485,369000000.0
2007-10-17 07:09:00,98.485,98.485,98.395,98.4,444000000.0
2007-10-17 07:10:00,98.395,98.4,98.35,98.37,1026099988.0
2007-10-17 07:11:00,98.37,98.385,98.345,98.385,750299999.0
2007-10-17 07:12:00,98.385,98.42,98.385,98.42,1184599999.0
2007-10-17 07:13:00,98.42,98.48,98.405,98.48,776699993.0
2007-10-17 07:14:00,98.475,98.49,98.44,98.445,1060299986.0
2007-10-17 07:15:00,98.445,98.45,98.415,98.415,728099990.0
2007-10-17 07:16:00,98.415,98.435,98.405,98.43,718499993.0
2007-10-17 07:17:00,98.43,98.43,98.37,98.375,1070299990.0
2007-10-17 07:18:00,98.37,98.4,98.35,98.4,1271899989.0
2007-10-17 07:19:00,98.4,98.41,98.385,98.4,561699998.0
2007-10-17 07:20:00,98.4,98.455,98.39,98.43,1308799999.0
2007-10-17 07:21:00,98.435,98.44,98.42,98.43,779199991.0
2007-10-17 07:22:00,98.43,98.45,98.42,98.45,554100000.0
2007-10-17 07:23:00,98.45,98.48,98.45,98.47,641200000.0
2007-10-17 07:24:00,98.47,98.475,98.44,98.455,762800000.0
2007-10-17 07:25:00,98.46,98.515,98.46,98.515,892300000.0
2007-10-17 07:26:00,98.52,98.6,98.51,98.59,804400000.0
2007-10-17 07:27:00,98.59,98.59,98.55,98.59,373600000.0
2007-10-17 07:28:00,98.59,98.65,98.58,98.62,685999999.0
2007-10-17 07:29:00,98.62,98.62,98.525,98.525,451200000.0
2007-10-17 07:30:00,98.525,98.545,98.525,98.525,280800000.0
2007-10-17 07:31:00,98.52,98.56,98.505,98.54,467200000.0
2007-10-17 07:32:00,98.54,98.56,98.535,98.54,315200000.0
2007-10-17 07:33:00,98.54,98.56,98.525,98.545,487500000.0
2007-10-17 07:34:00,98.55,98.56,98.54,98.54,299800000.0
2007-10-17 07:35:00,98.54,98.55,98.52,98.52,240000000.0
2007-10-17 07:36:00,98.52,98.54,98.495,98.53,334400000.0
2007-10-17 07:37:00,98.53,98.55,98.52,98.55,496600000.0
2007-10-17 07:38:00,98.55,98.55,98.515,98.525,351800000.0
2007-10-17 07:39:00,98.52,98.545,98.51,98.52,384200000.0
2007-10-17 07:40:00,98.52,98.53,98.495,98.495,377700000.0
2007-10-17 07:41:00,98.495,98.53,98.455,98.455,857400000.0
2007-10-17 07:42:00,98.46,98.53,98.45,98.51,577700000.0
2007-10-17 07:43:00,98.5,98.54,98.495,98.515,418600000.0
2007-10-17 07:44:00,98.51,98.53,98.51,98.51,390600000.0
2007-10-17 07:45:00,98.51,98.525,98.48,98.52,420800000.0
2007-10-17 07:46:00,98.52,98.52,98.49,98.52,402400000.0
2007-10-17 07:47:00,98.52,98.52,98.5,98.51,320100000.0
2007-10-17 07:48:00,98.52,98.52,98.49,98.5,305100000.0
2007-10-17 07:49:00,98.495,98.54,98.495,98.515,1234499993.0
2007-10-17 07:50:00,98.515,98.54,98.515,98.525,899200000.0
2007-10-17 07:51:00,98.53,98.535,98.52,98.535,1014000000.0
2007-10-17 07:52:00,98.535,98.535,98.525,98.535,1147600006.0
2007-10-17 07:53:00,98.535,98.555,98.535,98.555,329900000.0
2007-10-17 07:54:00,98.555,98.555,98.53,98.53,693699993.0
2007-10-17 07:55:00,98.545,98.555,98.535,98.545,632499998.0
2007-10-17 07:56:00,98.545,98.595,98.545,98.585,1180700003.0
2007-10-17 07:57:00,98.585,98.59,98.52,98.53,881199995.0
2007-10-17 07:58:00,98.53,98.54,98.485,98.505,1481599990.0
2007-10-17 07:59:00,98.505,98.55,98.505,98.545,1253399992.0
2007-10-17 08:00:00,98.545,98.565,98.515,98.555,1674300007.0
2007-10-17 08:01:00,98.55,98.575,98.55,98.555,1473899994.0
2007-10-17 08:02:00,98.555,98.56,98.53,98.535,966300000.0
2007-10-17 08:03:00,98.535,98.545,98.535,98.535,535200000.0
2007-10-17 08:04:00,98.535,98.535,98.5,98.505,1053799981.0
2007-10-17 08:05:00,98.505,98.52,98.49,98.52,971600000.0
2007-10-17 08:06:00,98.52,98.52,98.49,98.5,1285799995.0
2007-10-17 08:07:00,98.495,98.52,98.49,98.52,1877899997.0
2007-10-17 08:08:00,98.52,98.53,98.48,98.495,1960700006.0
2007-10-17 08:09:00,98.49,98.495,98.44,98.47,1630699990.0
2007-10-17 08:10:00,98.47,98.51,98.45,98.51,646999999.0
2007-10-17 08:11:00,98.51,98.56,98.505,98.535,1352800000.0
2007-10-17 08:12:00,98.535,98.565,98.515,98.555,1698099996.0
2007-10-17 08:13:00,98.56,98.56,98.51,98.54,1241999980.0
2007-10-17 08:14:00,98.54,98.54,98.505,98.505,1679499983.0
2007-10-17 08:15:00,98.505,98.525,98.49,98.515,982599998.0
2007-10-17 08:16:00,98.515,98.525,98.48,98.48,1383899995.0
2007-10-17 08:17:00,98.48,98.505,98.455,98.495,1053599991.0
2007-10-17 08:18:00,98.495,98.515,98.49,98.49,1392599998.0
2007-10-17 08:19:00,98.495,98.525,98.49,98.505,1703399997.0
2007-10-17 08:20:00,98.505,98.515,98.49,98.51,1395300002.0
2007-10-17 08:21:00,98.515,98.555,98.51,98.54,991500005.0
2007-10-17 08:22:00,98.54,98.565,98.53,98.565,1357200005.0
2007-10-17 08:23:00,98.565,98.565,98.535,98.55,620800000.0
2007-10-17 08:24:00,98.55,98.565,98.525,98.525,432800000.0
2007-10-17 08:25:00,98.525,98.555,98.525,98.555,729300002.0
2007-10-17 08:26:00,98.555,98.555,98.53,98.555,623800003.0
2007-10-17 08:27:00,98.545,98.565,98.535,98.545,580900001.0
2007-10-17 08:28:00,98.545,98.55,98.53,98.535,573600009.0
2007-10-17 08:29:00,98.535,98.55,98.525,98.545,422400000.0
2007-10-17 08:30:00,98.545,98.545,98.53,98.535,472000000.0
2007-10-17 08:31:00,98.535,98.545,98.53,98.53,344800000.0
2007-10-17 08:32:00,98.53,98.56,98.525,98.56,456400001.0
2007-10-17 08:33:00,98.555,98.575,98.545,98.55,826900007.0
2007-10-17 08:34:00,98.55,98.575,98.54,98.56,1200299997.0
2007-10-17 08:35:00,98.565,98.59,98.555,98.575,982899999.0
2007-10-17 08:36:00,98.57,98.585,98.56,98.58,1170200003.0
2007-10-17 08:37:00,98.58,98.59,98.57,98.575,1220299990.0
2007-10-17 08:38:00,98.575,98.585,98.565,98.575,347199995.0
2007-10-17 08:39:00,98.575,98.605,98.575,98.585,1268300007.0
2007-10-17 08:40:00,98.585,98.645,98.585,98.645,745699998.0
2007-10-17 08:41:00,98.645,98.735,98.63,98.69,1300799998.0
2007-10-17 08:42:00,98.69,98.71,98.675,98.7,1620300002.0
2007-10-17 08:43:00,98.695,98.8,98.695,98.765,1806899996.0
2007-10-17 08:44:00,98.77,98.775,98.745,98.75,1635899994.0
2007-10-17 08:45:00,98.755,98.79,98.75,98.79,994599998.0
2007-10-17 08:46:00,98.79,98.835,98.785,98.795,2043099987.0
2007-10-17 08:47:00,98.795,98.81,98.75,98.775,2009799996.0
2007-10-17 08:48:00,98.775,98.795,98.75,98.755,1721699996.0
2007-10-17 08:49:00,98.755,98.755,98.715,98.725,1459200001.0
2007-10-17 08:50:00,98.725,98.74,98.715,98.74,819999999.0
2007-10-17 08:51:00,98.74,98.745,98.715,98.73,1063300002.0
2007-10-17 08:52:00,98.73,98.745,98.715,98.735,872000001.0
2007-10-17 08:53:00,98.735,98.76,98.72,98.73,1538100000.0
2007-10-17 08:54:00,98.73,98.73,98.705,98.715,1313499989.0
2007-10-17 08:55:00,98.715,98.72,98.685,98.705,846399999.0
2007-10-17 08:56:00,98.705,98.73,98.705,98.725,936200001.0
2007-10-17 08:57:00,98.725,98.735,98.625,98.63,995200003.0
2007-10-17 08:58:00,98.63,98.685,98.615,98.685,585600000.0
2007-10-17 08:59:00,98.69,98.73,98.68,98.72,1316000010.0
2007-10-17 09:00:00,98.71,98.715,98.685,98.69,1316000010.0
2007-10-17 09:01:00,98.69,98.695,98.645,98.655,1348700002.0
2007-10-17 09:02:00,98.655,98.685,98.645,98.685,1258500000.0
2007-10-17 09:03:00,98.685,98.685,98.64,98.65,1865900011.0
2007-10-17 09:04:00,98.655,98.675,98.64,98.675,1448899998.0
2007-10-17 09:05:00,98.675,98.705,98.655,98.655,945600001.0
2007-10-17 09:06:00,98.655,98.665,98.635,98.635,2093200007.0
2007-10-17 09:07:00,98.63,98.66,98.62,98.63,957200009.0
2007-10-17 09:08:00,98.635,98.645,98.625,98.625,957200009.0
2007-10-17 09:09:00,98.625,98.66,98.625,98.655,1621100002.0
2007-10-17 09:10:00,98.66,98.675,98.625,98.645,1669900000.0
2007-10-17 09:11:00,98.645,98.695,98.64,98.655,2057900003.0
2007-10-17 09:12:00,98.655,98.685,98.625,98.625,1855400006.0
2007-10-17 09:13:00,98.62,98.64,98.58,98.63,795600000.0
2007-10-17 09:14:00,98.64,98.655,98.615,98.635,795600000.0
2007-10-17 09:15:00,98.635,98.635,98.575,98.595,1287799991.0
2007-10-17 09:16:00,98.585,98.605,98.57,98.57,1235000008.0
2007-10-17 09:17:00,98.575,98.575,98.5,98.515,1094100002.0
2007-10-17 09:18:00,98.515,98.525,98.5,98.505,1408400004.0
2007-10-17 09:19:00,98.505,98.535,98.505,98.515,697100000.0
2007-10-17 09:20:00,98.515,98.525,98.475,98.505,773300008.0
2007-10-17 09:21:00,98.505,98.525,98.505,98.515,555200000.0
2007-10-17 09:22:00,98.515,98.525,98.495,98.505,809600002.0
2007-10-17 09:23:00,98.505,98.535,98.49,98.535,1094000000.0
2007-10-17 09:24:00,98.535,98.545,98.53,98.545,402400000.0
2007-10-17 09:25:00,98.545,98.595,98.545,98.565,1357699991.0
2007-10-17 09:26:00,98.565,98.59,98.555,98.58,1133900001.0
2007-10-17 09:27:00,98.58,98.61,98.575,98.605,1153899997.0
2007-10-17 09:28:00,98.61,98.64,98.58,98.58,1746100007.0
2007-10-17 09:29:00,98.595,98.625,98.595,98.62,1746100007.0
2007-10-17 09:30:00,98.61,98.63,98.57,98.57,1634000000.0
2007-10-17 09:31:00,98.57,98.59,98.565,98.565,1634000000.0
2007-10-17 09:32:00,98.55,98.58,98.54,98.58,758800003.0
2007-10-17 09:33:00,98.585,98.605,98.585,98.585,758800003.0
2007-10-17 09:34:00,98.595,98.595,98.525,98.585,764500000.0
2007-10-17 09:35:00,98.585,98.595,98.565,98.57,937000004.0
2007-10-17 09:36:00,98.57,98.605,98.57,98.585,844599997.0
2007-10-17 09:37:00,98.595,98.595,98.555,98.565,1486100010.0
2007-10-17 09:38:00,98.565,98.595,98.565,98.585,1118400001.0
2007-10-17 09:39:00,98.585,98.625,98.58,98.605,1534299997.0
2007-10-17 09:40:00,98.605,98.615,98.58,98.58,1222799992.0
2007-10-17 09:41:00,98.585,98.635,98.58,98.635,1107099998.0
2007-10-17 09:42:00,98.63,98.67,98.62,98.62,1463500002.0
2007-10-17 09:43:00,98.615,98.615,98.585,98.6,1463500002.0
2007-10-17 09:44:00,98.6,98.625,98.595,98.605,1911500011.0
2007-10-17 09:45:00,98.6,98.625,98.595,98.62,1512200004.0
2007-10-17 09:46:00,98.625,98.655,98.615,98.645,883000006.0
2007-10-17 09:47:00,98.645,98.655,98.635,98.645,921600010.0
2007-10-17 09:48:00,98.645,98.69,98.635,98.685,733299998.0
2007-10-17 09:49:00,98.685,98.685,98.645,98.645,1410100001.0
2007-10-17 09:50:00,98.645,98.66,98.63,98.655,1335700004.0
2007-10-17 09:51:00,98.66,98.67,98.64,98.65,1361099999.0
2007-10-17 09:52:00,98.65,98.695,98.64,98.685,1402599995.0
2007-10-17 09:53:00,98.685,98.7,98.665,98.675,1266800000.0
2007-10-17 09:54:00,98.69,98.69,98.67,98.67,1879099995.0
2007-10-17 09:55:00,98.68,98.68,98.65,98.65,1879099995.0
2007-10-17 09:56:00,98.655,98.685,98.655,98.685,1879099995.0
2007-10-17 09:57:00,98.675,98.785,98.675,98.785,2100600006.0
2007-10-17 09:58:00,98.79,98.79,98.73,98.74,1235200006.0
2007-10-17 09:59:00,98.73,98.75,98.73,98.73,1235200006.0
2007-10-17 10:00:00,98.72,98.75,98.71,98.73,1235200006.0
2007-10-17 10:01:00,98.73,98.745,98.695,98.695,1235200006.0
2007-10-17 10:02:00,98.695,98.705,98.68,98.685,1305099988.0
2007-10-17 10:03:00,98.685,98.715,98.675,98.685,1901099995.0
2007-10-17 10:04:00,98.685,98.72,98.685,98.71,1359999999.0
2007-10-17 10:05:00,98.71,98.745,98.705,98.745,1240399992.0
2007-10-17 10:06:00,98.745,98.755,98.735,98.745,2138300006.0
2007-10-17 10:07:00,98.745,98.765,98.735,98.755,1251599990.0
2007-10-17 10:08:00,98.755,98.755,98.735,98.745,917599975.0
2007-10-17 10:09:00,98.735,98.755,98.735,98.745,1745200009.0
2007-10-17 10:10:00,98.74,98.76,98.735,98.755,975199999.0
2007-10-17 10:11:00,98.755,98.785,98.75,98.785,1431599966.0
2007-10-17 10:12:00,98.79,98.835,98.79,98.825,1729300017.0
2007-10-17 10:13:00,98.835,98.845,98.805,98.805,822500001.0
2007-10-17 10:14:00,98.805,98.815,98.75,98.755,1168200000.0
2007-10-17 10:15:00,98.765,98.785,98.745,98.77,1730200014.0
2007-10-17 10:16:00,98.77,98.775,98.745,98.75,1795100005.0
2007-10-17 10:17:00,98.75,98.755,98.74,98.755,1407500009.0
2007-10-17 10:18:00,98.755,98.79,98.745,98.785,438900001.0
2007-10-17 10:19:00,98.785,98.805,98.74,98.74,1656799998.0
2007-10-17 10:20:00,98.745,98.755,98.735,98.74,1530700010.0
2007-10-17 10:21:00,98.74,98.775,98.74,98.765,1278900002.0
2007-10-17 10:22:00,98.765,98.775,98.75,98.765,905599992.0
2007-10-17 10:23:00,98.765,98.79,98.755,98.76,1558399991.0
2007-10-17 10:24:00,98.76,98.78,98.745,98.755,1338499989.0
2007-10-17 10:25:00,98.755,98.755,98.72,98.725,1051700008.0
2007-10-17 10:26:00,98.735,98.735,98.715,98.715,1036899997.0
2007-10-17 10:27:00,98.715,98.715,98.695,98.705,724299997.0
2007-10-17 10:28:00,98.705,98.73,98.695,98.73,799000000.0
2007-10-17 10:29:00,98.73,98.73,98.69,98.69,467200000.0
2007-10-17 10:30:00,98.69,98.705,98.665,98.68,1142399986.0
2007-10-17 10:31:00,98.685,98.705,98.675,98.705,599199998.0
2007-10-17 10:32:00,98.705,98.725,98.68,98.715,1055700002.0
2007-10-17 10:33:00,98.715,98.735,98.695,98.725,768999999.0
2007-10-17 10:34:00,98.725,98.745,98.705,98.705,889299992.0
2007-10-17 10:35:00,98.715,98.725,98.7,98.725,1174700008.0
2007-10-17 10:36:00,98.725,98.735,98.7,98.725,1135400002.0
2007-10-17 10:37:00,98.735,98.745,98.7,98.7,688600000.0
2007-10-17 10:38:00,98.705,98.745,98.695,98.735,1127299999.0
2007-10-17 10:39:00,98.73,98.745,98.715,98.72,867500000.0
2007-10-17 10:40:00,98.72,98.745,98.72,98.735,802099998.0
2007-10-17 10:41:00,98.735,98.745,98.72,98.735,725100000.0
2007-10-17 10:42:00,98.735,98.77,98.72,98.74,653800000.0
2007-10-17 10:43:00,98.745,98.75,98.695,98.7,831000001.0
2007-10-17 10:44:00,98.7,98.725,98.7,98.725,508000000.0
2007-10-17 10:45:00,98.725,98.755,98.725,98.755,508800000.0
2007-10-17 10:46:00,98.755,98.785,98.75,98.775,601700003.0
2007-10-17 10:47:00,98.775,98.785,98.765,98.775,372000000.0
2007-10-17 10:48:00,98.775,98.8,98.775,98.78,379200000.0
2007-10-17 10:49:00,98.78,98.805,98.755,98.805,735000001.0
2007-10-17 10:50:00,98.805,98.82,98.795,98.805,474400000.0
2007-10-17 10:51:00,98.805,98.83,98.795,98.83,1088699997.0
2007-10-17 10:52:00,98.83,98.845,98.81,98.845,916699995.0
2007-10-17 10:53:00,98.845,98.855,98.815,98.825,1605699990.0
2007-10-17 10:54:00,98.825,98.83,98.79,98.81,1603500008.0
2007-10-17 10:55:00,98.815,98.83,98.775,98.795,1201399995.0
2007-10-17 10:56:00,98.795,98.815,98.775,98.78,825100001.0
2007-10-17 10:57:00,98.785,98.805,98.77,98.795,650700000.0
2007-10-17 10:58:00,98.795,98.815,98.785,98.795,564200001.0
2007-10-17 10:59:00,98.805,98.845,98.79,98.825,637600000.0
2007-10-17 11:00:00,98.825,98.845,98.805,98.83,660400000.0
2007-10-17 11:01:00,98.83,98.845,98.825,98.83,575599997.0
2007-10-17 11:02:00,98.825,98.85,98.82,98.825,864700006.0
2007-10-17 11:03:00,98.835,98.855,98.825,98.85,371200000.0
2007-10-17 11:04:00,98.85,98.855,98.82,98.835,1088199991.0
2007-10-17 11:05:00,98.835,98.835,98.805,98.81,592000000.0
2007-10-17 11:06:00,98.81,98.85,98.81,98.815,330400000.0
2007-10-17 11:07:00,98.815,98.835,98.805,98.805,583199999.0
2007-10-17 11:08:00,98.81,98.835,98.805,98.825,655599997.0
2007-10-17 11:09:00,98.825,98.825,98.795,98.8,370400000.0
2007-10-17 11:10:00,98.8,98.815,98.795,98.8,321599999.0
2007-10-17 11:11:00,98.805,98.815,98.8,98.81,271200000.0
2007-10-17 11:12:00,98.81,98.825,98.805,98.825,268600000.0
2007-10-17 11:13:00,98.82,98.835,98.81,98.83,367200000.0
2007-10-17 11:14:00,98.83,98.845,98.815,98.84,285600000.0
2007-10-17 11:15:00,98.84,98.845,98.825,98.835,422700001.0
2007-10-17 11:16:00,98.845,98.875,98.83,98.87,1058300001.0
2007-10-17 11:17:00,98.875,98.895,98.855,98.855,801699997.0
2007-10-17 11:18:00,98.855,98.875,98.855,98.865,352800000.0
2007-10-17 11:19:00,98.865,98.875,98.86,98.865,232000000.0
2007-10-17 11:20:00,98.865,98.865,98.815,98.815,554399998.0
2007-10-17 11:21:00,98.815,98.855,98.805,98.835,762999999.0
2007-10-17 11:22:00,98.835,98.865,98.83,98.855,915999999.0
2007-10-17 11:23:00,98.855,98.915,98.845,98.885,531200000.0
2007-10-17 11:24:00,98.885,98.905,98.87,98.895,475200000.0
2007-10-17 11:25:00,98.895,98.905,98.885,98.895,484000000.0
2007-10-17 11:26:00,98.895,98.905,98.885,98.885,616800000.0
2007-10-17 11:27:00,98.885,98.89,98.845,98.855,451999999.0
2007-10-17 11:28:00,98.855,98.885,98.855,98.885,656899997.0
2007-10-17 11:29:00,98.885,98.895,98.865,98.885,407200000.0
2007-10-17 11:30:00,98.885,98.895,98.875,98.875,420800000.0
2007-10-17 11:31:00,98.875,98.885,98.875,98.875,351200000.0
2007-10-17 11:32:00,98.875,98.885,98.855,98.86,477000000.0
2007-10-17 11:33:00,98.865,98.885,98.85,98.875,340299998.0
2007-10-17 11:34:00,98.875,98.875,98.85,98.85,192800000.0
2007-10-17 11:35:00,98.85,98.87,98.845,98.865,350400000.0
2007-10-17 11:36:00,98.865,98.865,98.84,98.845,502400000.0
2007-10-17 11:37:00,98.845,98.85,98.815,98.82,444000000.0
2007-10-17 11:38:00,98.82,98.84,98.815,98.815,742400000.0
2007-10-17 11:39:00,98.815,98.835,98.81,98.815,1007199994.0
2007-10-17 11:40:00,98.815,98.84,98.81,98.81,1146000006.0
2007-10-17 11:41:00,98.815,98.83,98.79,98.79,862100001.0
2007-10-17 11:42:00,98.79,98.8,98.775,98.79,966200005.0
2007-10-17 11:43:00,98.785,98.8,98.785,98.79,459800000.0
2007-10-17 11:44:00,98.79,98.8,98.785,98.8,766799991.0
2007-10-17 11:45:00,98.795,98.81,98.79,98.81,1199999981.0
2007-10-17 11:46:00,98.81,98.845,98.81,98.815,556800002.0
2007-10-17 11:47:00,98.815,98.825,98.78,98.82,1032000006.0
2007-10-17 11:48:00,98.82,98.82,98.805,98.815,878399999.0
2007-10-17 11:49:00,98.81,98.825,98.805,98.81,842099998.0
2007-10-17 11:50:00,98.81,98.81,98.78,98.805,756500003.0
2007-10-17 11:51:00,98.81,98.83,98.8,98.83,706500003.0
2007-10-17 11:52:00,98.83,98.83,98.81,98.81,624000002.0
2007-10-17 11:53:00,98.81,98.815,98.8,98.81,344300001.0
2007-10-17 11:54:00,98.81,98.82,98.805,98.81,148799998.0
2007-10-17 11:55:00,98.81,98.82,98.805,98.805,261600000.0
2007-10-17 11:56:00,98.805,98.805,98.79,98.8,664999998.0
2007-10-17 11:57:00,98.8,98.81,98.785,98.785,1006899999.0
2007-10-17 11:58:00,98.785,98.8,98.785,98.785,427299999.0
2007-10-17 11:59:00,98.785,98.795,98.77,98.79,785699998.0
2007-10-17 12:00:00,98.79,98.815,98.785,98.795,693100000.0
2007-10-17 12:01:00,98.805,98.84,98.79,98.825,651499999.0
2007-10-17 12:02:00,98.825,98.84,98.805,98.835,764399994.0
2007-10-17 12:03:00,98.835,98.855,98.825,98.845,612600003.0
2007-10-17 12:04:00,98.845,98.85,98.825,98.835,279200000.0
2007-10-17 12:05:00,98.825,98.855,98.825,98.855,340000000.0
2007-10-17 12:06:00,98.855,98.865,98.835,98.855,440300000.0
2007-10-17 12:07:00,98.855,98.855,98.84,98.855,466799994.0
2007-10-17 12:08:00,98.855,98.87,98.845,98.85,410200003.0
2007-10-17 12:09:00,98.85,98.865,98.845,98.85,302300000.0
2007-10-17 12:10:00,98.85,98.855,98.815,98.825,1174400003.0
2007-10-17 12:11:00,98.825,98.825,98.805,98.805,322300001.0
2007-10-17 12:12:00,98.805,98.805,98.785,98.795,1019999998.0
2007-10-17 12:13:00,98.795,98.805,98.785,98.795,656800000.0
2007-10-17 12:14:00,98.795,98.795,98.765,98.775,819199999.0
2007-10-17 12:15:00,98.775,98.775,98.765,98.775,349100001.0
2007-10-17 12:16:00,98.775,98.79,98.745,98.78,757700000.0
2007-10-17 12:17:00,98.78,98.795,98.775,98.785,479600000.0
2007-10-17 12:18:00,98.785,98.815,98.775,98.795,1078400001.0
2007-10-17 12:19:00,98.795,98.795,98.76,98.76,774900000.0
2007-10-17 12:20:00,98.76,98.775,98.745,98.775,920300003.0
2007-10-17 12:21:00,98.775,98.785,98.765,98.785,852200002.0
2007-10-17 12:22:00,98.795,98.82,98.795,98.815,405600000.0
2007-10-17 12:23:00,98.815,98.83,98.765,98.775,1339800002.0
2007-10-17 12:24:00,98.775,98.795,98.755,98.775,1598599994.0
2007-10-17 12:25:00,98.775,98.775,98.755,98.765,1324000006.0
2007-10-17 12:26:00,98.765,98.775,98.755,98.775,845600005.0
2007-10-17 12:27:00,98.775,98.775,98.75,98.765,1204700001.0
2007-10-17 12:28:00,98.775,98.785,98.775,98.785,695900000.0
2007-10-17 12:29:00,98.785,98.805,98.78,98.805,558700005.0
2007-10-17 12:30:00,98.805,98.805,98.775,98.775,682400000.0
2007-10-17 12:31:00,98.775,98.79,98.775,98.78,189600000.0
2007-10-17 12:32:00,98.78,98.79,98.77,98.77,607399999.0
2007-10-17 12:33:00,98.77,98.78,98.76,98.775,548800000.0
2007-10-17 12:34:00,98.775,98.775,98.745,98.755,358200000.0
2007-10-17 12:35:00,98.755,98.755,98.745,98.755,463200000.0
2007-10-17 12:36:00,98.755,98.78,98.745,98.775,376400000.0
2007-10-17 12:37:00,98.775,98.8,98.765,98.785,342300000.0
2007-10-17 12:38:00,98.795,98.795,98.745,98.755,616800000.0
2007-10-17 12:39:00,98.75,98.755,98.74,98.75,1033799996.0
2007-10-17 12:40:00,98.75,98.765,98.75,98.765,384800000.0
2007-10-17 12:41:00,98.765,98.765,98.75,98.765,247000000.0
2007-10-17 12:42:00,98.75,98.765,98.745,98.755,362300000.0
2007-10-17 12:43:00,98.755,98.755,98.735,98.745,810700009.0
2007-10-17 12:44:00,98.745,98.765,98.74,98.765,446400000.0
2007-10-17 12:45:00,98.765,98.79,98.75,98.775,705600000.0
2007-10-17 12:46:00,98.775,98.785,98.75,98.755,774499993.0
2007-10-17 12:47:00,98.755,98.775,98.755,98.765,441600000.0
2007-10-17 12:48:00,98.765,98.765,98.73,98.73,788499999.0
2007-10-17 12:49:00,98.73,98.75,98.725,98.75,1030399994.0
2007-10-17 12:50:00,98.75,98.755,98.735,98.755,371200000.0
2007-10-17 12:51:00,98.755,98.77,98.745,98.745,377200001.0
2007-10-17 12:52:00,98.745,98.765,98.74,98.765,711300005.0
2007-10-17 12:53:00,98.765,98.765,98.735,98.74,653100000.0
2007-10-17 12:54:00,98.745,98.745,98.725,98.735,892800002.0
2007-10-17 12:55:00,98.73,98.755,98.725,98.755,300700000.0
2007-10-17 12:56:00,98.755,98.77,98.75,98.77,312000000.0
2007-10-17 12:57:00,98.77,98.775,98.735,98.74,424800000.0
2007-10-17 12:58:00,98.74,98.74,98.715,98.735,1271199999.0
2007-10-17 12:59:00,98.725,98.775,98.725,98.755,1339099989.0
2007-10-17 13:00:00,98.755,98.765,98.735,98.755,1336800000.0
2007-10-17 13:01:00,98.755,98.81,98.755,98.775,2019200004.0
2007-10-17 13:02:00,98.775,98.795,98.775,98.785,1075000005.0
2007-10-17 13:03:00,98.785,98.805,98.785,98.8,1097600011.0
2007-10-17 13:04:00,98.8,98.805,98.775,98.805,1163200016.0
2007-10-17 13:05:00,98.805,98.815,98.8,98.805,506500000.0
2007-10-17 13:06:00,98.805,98.815,98.795,98.81,777499998.0
2007-10-17 13:07:00,98.805,98.865,98.805,98.835,1342099995.0
2007-10-17 13:08:00,98.835,98.87,98.835,98.845,983799992.0
2007-10-17 13:09:00,98.845,98.89,98.835,98.89,688799999.0
2007-10-17 13:10:00,98.89,98.945,98.855,98.93,789599999.0
2007-10-17 13:11:00,98.935,98.99,98.905,98.965,1072699991.0
2007-10-17 13:12:00,98.965,99.055,98.965,99.015,1386699999.0
2007-10-17 13:13:00,99.015,99.025,98.975,99.025,943200002.0
2007-10-17 13:14:00,99.025,99.035,98.985,99.0,1425599998.0
2007-10-17 13:15:00,99.0,99.01,98.985,98.985,1874300006.0
2007-10-17 13:16:00,98.985,99.005,98.975,98.985,1090400002.0
2007-10-17 13:17:00,98.985,99.01,98.965,98.995,1502099995.0
2007-10-17 13:18:00,98.995,99.03,98.98,98.99,954400000.0
2007-10-17 13:19:00,98.985,99.025,98.98,99.01,550600000.0
2007-10-17 13:20:00,99.015,99.015,99.005,99.005,949000001.0
2007-10-17 13:21:00,99.02,99.035,98.975,98.99,955200000.0
2007-10-17 13:22:00,98.99,99.02,98.99,99.015,1151199998.0
2007-10-17 13:23:00,99.005,99.015,98.995,99.01,816500005.0
2007-10-17 13:24:00,99.01,99.025,98.99,99.01,1697199998.0
2007-10-17 13:25:00,99.01,99.025,99.01,99.02,1382400005.0
2007-10-17 13:26:00,99.02,99.055,99.005,99.04,836000004.0
2007-10-17 13:27:00,99.04,99.09,99.04,99.085,1407299999.0
2007-10-17 13:28:00,99.08,99.125,99.075,99.095,1963200003.0
2007-10-17 13:29:00,99.09,99.1,99.075,99.08,1220700003.0
2007-10-17 13:30:00,99.08,99.09,99.07,99.085,1299299999.0
2007-10-17 13:31:00,99.085,99.1,99.08,99.09,852399999.0
2007-10-17 13:32:00,99.09,99.09,99.05,99.085,1029699997.0
2007-10-17 13:33:00,99.085,99.09,99.06,99.065,650500000.0
2007-10-17 13:34:00,99.065,99.07,99.045,99.065,706400000.0
2007-10-17 13:35:00,99.04,99.075,99.04,99.065,446600000.0
2007-10-17 13:36:00,99.065,99.065,99.02,99.03,410000000.0
2007-10-17 13:37:00,99.045,99.065,99.03,99.055,420800000.0
2007-10-17 13:38:00,99.055,99.065,99.05,99.05,170800000.0
2007-10-17 13:39:00,99.05,99.105,99.05,99.085,370200000.0
2007-10-17 13:40:00,99.085,99.095,99.085,99.095,373600000.0
2007-10-17 13:41:00,99.095,99.1,99.075,99.085,986000000.0
2007-10-17 13:42:00,99.085,99.09,99.06,99.08,569200000.0
2007-10-17 13:43:00,99.075,99.085,99.065,99.075,462400000.0
2007-10-17 13:44:00,99.075,99.075,99.025,99.025,452000000.0
2007-10-17 13:45:00,99.025,99.035,99.005,99.035,495200000.0
2007-10-17 13:46:00,99.035,99.035,99.005,99.005,486999999.0
2007-10-17 13:47:00,99.005,99.025,98.995,99.005,477600000.0
2007-10-17 13:48:00,99.015,99.03,99.005,99.005,909499985.0
2007-10-17 13:49:00,99.005,99.015,99.005,99.005,295200000.0
2007-10-17 13:50:00,99.005,99.015,99.005,99.005,223200000.0
2007-10-17 13:51:00,99.005,99.005,98.99,98.995,334400000.0
2007-10-17 13:52:00,98.995,99.015,98.995,99.005,392800000.0
2007-10-17 13:53:00,99.005,99.015,98.985,98.99,337100001.0
2007-10-17 13:54:00,98.99,98.995,98.965,98.965,533900002.0
2007-10-17 13:55:00,98.96,98.995,98.955,98.99,669000003.0
2007-10-17 13:56:00,98.985,98.995,98.965,98.985,521300002.0
2007-10-17 13:57:00,98.985,99.035,98.975,99.025,589200000.0
2007-10-17 13:58:00,99.035,99.045,99.015,99.025,622400000.0
2007-10-17 13:59:00,99.025,99.025,99.005,99.005,367200000.0
2007-10-17 14:00:00,99.005,99.025,99.005,99.015,296000000.0
2007-10-17 14:01:00,99.015,99.025,98.985,99.015,552700000.0
2007-10-17 14:02:00,99.015,99.045,99.01,99.035,553600000.0
2007-10-17 14:03:00,99.035,99.055,99.035,99.045,422900000.0
2007-10-17 14:04:00,99.045,99.06,99.035,99.045,288800000.0
2007-10-17 14:05:00,99.045,99.05,99.03,99.04,624399998.0
2007-10-17 14:06:00,99.04,99.07,99.035,99.055,750600000.0
2007-10-17 14:07:00,99.06,99.075,99.04,99.075,1045799987.0
2007-10-17 14:08:00,99.075,99.105,99.065,99.105,562200000.0
2007-10-17 14:09:00,99.105,99.115,99.09,99.095,493800000.0
2007-10-17 14:10:00,99.095,99.12,99.09,99.095,423600000.0
2007-10-17 14:11:00,99.095,99.135,99.09,99.135,467000000.0
2007-10-17 14:12:00,99.135,99.135,99.115,99.13,623400001.0
2007-10-17 14:13:00,99.125,99.14,99.125,99.14,344800000.0
2007-10-17 14:14:00,99.14,99.165,99.135,99.165,743300001.0
2007-10-17 14:15:00,99.175,99.175,99.115,99.115,579200000.0
2007-10-17 14:16:00,99.115,99.115,99.1,99.1,577000000.0
2007-10-17 14:17:00,99.115,99.12,99.095,99.095,297600000.0
2007-10-17 14:18:00,99.085,99.095,99.065,99.095,514600006.0
2007-10-17 14:19:00,99.095,99.095,99.07,99.085,765999998.0
2007-10-17 14:20:00,99.085,99.095,99.07,99.075,628399985.0
2007-10-17 14:21:00,99.08,99.105,99.075,99.085,1125600010.0
2007-10-17 14:22:00,99.085,99.095,99.06,99.065,1769100012.0
2007-10-17 14:23:00,99.065,99.075,99.055,99.065,1036700005.0
2007-10-17 14:24:00,99.065,99.065,99.045,99.045,899000016.0
2007-10-17 14:25:00,99.045,99.045,99.025,99.03,978600007.0
2007-10-17 14:26:00,99.03,99.04,99.025,99.03,1362300027.0
2007-10-17 14:27:00,99.035,99.055,99.025,99.055,1339100006.0
2007-10-17 14:28:00,99.055,99.055,99.035,99.05,1355699997.0
2007-10-17 14:29:00,99.05,99.075,99.025,99.025,766399998.0
2007-10-17 14:30:00,99.025,99.08,98.96,99.035,809600001.0
2007-10-17 14:31:00,99.035,99.06,99.025,99.035,1151200000.0
2007-10-17 14:32:00,99.035,99.035,98.975,98.975,1808299995.0
2007-10-17 14:33:00,98.975,99.015,98.965,99.015,1256000000.0
2007-10-17 14:34:00,99.015,99.03,99.005,99.025,1476599998.0
2007-10-17 14:35:00,99.03,99.045,99.015,99.04,1151200001.0
2007-10-17 14:36:00,99.04,99.065,99.01,99.015,1634399994.0
2007-10-17 14:37:00,99.015,99.015,98.995,99.005,962600001.0
2007-10-17 14:38:00,98.995,99.025,98.97,98.98,951499992.0
2007-10-17 14:39:00,98.98,98.985,98.965,98.975,918099999.0
2007-10-17 14:40:00,98.975,99.02,98.955,98.995,816200001.0
2007-10-17 14:41:00,98.995,99.015,98.99,99.01,1227400006.0
2007-10-17 14:42:00,99.01,99.04,99.0,99.015,1397499993.0
2007-10-17 14:43:00,99.015,99.04,99.015,99.04,931200000.0
2007-10-17 14:44:00,99.035,99.05,99.025,99.03,1113199989.0
2007-10-17 14:45:00,99.035,99.045,99.02,99.035,841900001.0
2007-10-17 14:46:00,99.035,99.045,99.02,99.045,484000000.0
2007-10-17 14:47:00,99.045,99.045,99.025,99.035,1386500000.0
2007-10-17 14:48:00,99.035,99.035,99.01,99.025,1274600000.0
2007-10-17 14:49:00,99.025,99.045,99.01,99.03,1188000004.0
2007-10-17 14:50:00,99.035,99.05,99.015,99.045,1040800004.0
2007-10-17 14:51:00,99.045,99.075,99.035,99.075,685300000.0
2007-10-17 14:52:00,99.07,99.105,99.065,99.105,1484000004.0
2007-10-17 14:53:00,99.105,99.115,99.085,99.1,844600000.0
2007-10-17 14:54:00,99.095,99.125,99.09,99.105,1187499997.0
2007-10-17 14:55:00,99.105,99.125,99.105,99.105,298400000.0
2007-10-17 14:56:00,99.105,99.105,99.095,99.095,344000000.0
2007-10-17 14:57:00,99.095,99.125,99.085,99.115,636600000.0
2007-10-17 14:58:00,99.125,99.135,99.095,99.105,1211000002.0
2007-10-17 14:59:00,99.095,99.115,99.095,99.11,953599999.0
2007-10-17 15:00:00,99.11,99.125,99.085,99.105,1301399995.0
2007-10-17 15:01:00,99.105,99.12,99.095,99.11,723999999.0
2007-10-17 15:02:00,99.115,99.12,99.095,99.105,858400000.0
2007-10-17 15:03:00,99.105,99.115,99.085,99.105,557800000.0
2007-10-17 15:04:00,99.105,99.115,99.08,99.105,864600001.0
2007-10-17 15:05:00,99.105,99.125,99.105,99.115,851199995.0
2007-10-17 15:06:00,99.115,99.125,99.105,99.125,599300000.0
2007-10-17 15:07:00,99.125,99.135,99.105,99.125,685100000.0
2007-10-17 15:08:00,99.125,99.135,99.1,99.105,970199998.0
2007-10-17 15:09:00,99.095,99.135,99.095,99.135,803099998.0
2007-10-17 15:10:00,99.135,99.165,99.125,99.16,1098900001.0
2007-10-17 15:11:00,99.16,99.215,99.16,99.215,1262400008.0
2007-10-17 15:12:00,99.215,99.23,99.195,99.225,1839700013.0
2007-10-17 15:13:00,99.225,99.225,99.175,99.195,1182900008.0
2007-10-17 15:14:00,99.195,99.195,99.155,99.165,1483400007.0
2007-10-17 15:15:00,99.16,99.18,99.155,99.155,1493000008.0
2007-10-17 15:16:00,99.155,99.17,99.155,99.165,987200010.0
2007-10-17 15:17:00,99.165,99.165,99.155,99.155,1397599990.0
2007-10-17 15:18:00,99.155,99.165,99.135,99.145,1003199994.0
2007-10-17 15:19:00,99.145,99.165,99.145,99.155,768800000.0
2007-10-17 15:20:00,99.155,99.17,99.125,99.125,1012000000.0
2007-10-17 15:21:00,99.125,99.155,99.125,99.145,897499998.0
2007-10-17 15:22:00,99.145,99.155,99.12,99.13,603999999.0
2007-10-17 15:23:00,99.13,99.13,99.09,99.105,986899991.0
2007-10-17 15:24:00,99.105,99.125,99.095,99.12,1073600012.0
2007-10-17 15:25:00,99.12,99.125,99.085,99.085,646399995.0
2007-10-17 15:26:00,99.095,99.095,99.075,99.095,420000000.0
2007-10-17 15:27:00,99.095,99.11,99.085,99.105,415600000.0
2007-10-17 15:28:00,99.105,99.105,99.095,99.1,231200000.0
2007-10-17 15:29:00,99.1,99.11,99.095,99.095,320000000.0
2007-10-17 15:30:00,99.095,99.135,99.085,99.11,358400000.0
2007-10-17 15:31:00,99.11,99.125,99.035,99.065,523999998.0
2007-10-17 15:32:00,99.065,99.095,99.055,99.085,1184800000.0
2007-10-17 15:33:00,99.085,99.115,99.085,99.105,1010899998.0
2007-10-17 15:34:00,99.105,99.105,99.07,99.09,1152899999.0
2007-10-17 15:35:00,99.09,99.115,99.065,99.085,1126399995.0
2007-10-17 15:36:00,99.07,99.075,99.045,99.075,1138999999.0
2007-10-17 15:37:00,99.075,99.085,99.035,99.065,762399999.0
2007-10-17 15:38:00,99.065,99.085,99.035,99.045,735200002.0
2007-10-17 15:39:00,99.055,99.075,99.025,99.025,1475299998.0
2007-10-17 15:40:00,99.025,99.085,99.025,99.07,423200000.0
2007-10-17 15:41:00,99.075,99.095,99.06,99.06,1705199994.0
2007-10-17 15:42:00,99.05,99.05,99.02,99.02,1030000000.0
2007-10-17 15:43:00,99.035,99.065,99.025,99.035,1030000000.0
2007-10-17 15:44:00,99.035,99.045,99.005,99.005,818800001.0
2007-10-17 15:45:00,99.005,99.015,98.995,98.995,1177600007.0
2007-10-17 15:46:00,98.995,99.03,98.995,99.025,568000001.0
2007-10-17 15:47:00,99.025,99.025,98.985,99.005,697800004.0
2007-10-17 15:48:00,98.995,99.025,98.985,99.005,916200001.0
2007-10-17 15:49:00,99.005,99.025,98.985,98.99,1037599999.0
2007-10-17 15:50:00,98.995,99.025,98.975,99.025,888700004.0
2007-10-17 15:51:00,99.025,99.025,98.985,98.995,1004400000.0
2007-10-17 15:52:00,98.995,99.0,98.955,98.955,1216399997.0
2007-10-17 15:53:00,98.955,98.985,98.955,98.985,830100000.0
2007-10-17 15:54:00,98.985,98.995,98.945,98.965,1470899983.0
2007-10-17 15:55:00,98.96,98.975,98.945,98.965,1562699981.0
2007-10-17 15:56:00,98.965,98.985,98.955,98.975,1371199990.0
2007-10-17 15:57:00,98.975,98.995,98.965,98.985,918400000.0
2007-10-17 15:58:00,98.985,98.985,98.945,98.955,715000001.0
2007-10-17 15:59:00,98.955,98.975,98.955,98.975,511200000.0
2007-10-17 16:00:00,98.975,98.975,98.915,98.955,883599999.0
2007-10-17 16:01:00,98.955,98.995,98.95,98.955,745600001.0
2007-10-17 16:02:00,98.955,98.975,98.945,98.955,995200000.0
2007-10-17 16:03:00,98.945,98.975,98.94,98.975,912899990.0
2007-10-17 16:04:00,98.975,98.975,98.905,98.935,918100005.0
2007-10-17 16:05:00,98.935,98.955,98.915,98.945,1538300000.0
2007-10-17 16:06:00,98.945,98.955,98.92,98.94,1397099996.0
2007-10-17 16:07:00,98.94,98.965,98.925,98.965,1525999998.0
2007-10-17 16:08:00,98.965,98.98,98.945,98.955,639200000.0
2007-10-17 16:09:00,98.955,98.965,98.945,98.955,701600000.0
2007-10-17 16:10:00,98.955,98.965,98.925,98.965,1284799996.0
2007-10-17 16:11:00,98.965,98.98,98.945,98.975,507999999.0
2007-10-17 16:12:00,98.975,98.975,98.945,98.945,668599999.0
2007-10-17 16:13:00,98.945,98.975,98.945,98.965,556800000.0
2007-10-17 16:14:00,98.965,98.985,98.925,98.94,703100000.0
2007-10-17 16:15:00,98.955,98.975,98.905,98.905,802300006.0
2007-10-17 16:16:00,98.905,98.925,98.895,98.92,454400000.0
2007-10-17 16:17:00,98.905,98.905,98.89,98.89,701600000.0
2007-10-17 16:18:00,98.89,98.895,98.86,98.875,1119399992.0
2007-10-17 16:19:00,98.875,98.885,98.855,98.885,468000001.0
2007-10-17 16:20:00,98.885,98.895,98.85,98.865,514650002.0
2007-10-17 16:21:00,98.865,98.895,98.855,98.875,817999999.0
2007-10-17 16:22:00,98.875,98.9,98.855,98.9,935199988.0
2007-10-17 16:23:00,98.9,98.915,98.895,98.905,418400000.0
2007-10-17 16:24:00,98.905,98.905,98.865,98.875,1386400007.0
2007-10-17 16:25:00,98.875,98.885,98.835,98.85,1516799987.0
2007-10-17 16:26:00,98.855,98.885,98.85,98.875,862299998.0
2007-10-17 16:27:00,98.875,98.895,98.85,98.875,1306400001.0
2007-10-17 16:28:00,98.885,98.895,98.86,98.885,923800002.0
2007-10-17 16:29:00,98.885,98.9,98.865,98.885,618600000.0
2007-10-17 16:30:00,98.885,98.91,98.875,98.875,769600001.0
2007-10-17 16:31:00,98.875,98.915,98.875,98.905,436900002.0
2007-10-17 16:32:00,98.905,98.915,98.88,98.905,548799997.0
2007-10-17 16:33:00,98.905,98.905,98.86,98.875,859200001.0
2007-10-17 16:34:00,98.875,98.875,98.85,98.86,287849999.0
2007-10-17 16:35:00,98.86,98.91,98.85,98.885,646599999.0
2007-10-17 16:36:00,98.885,98.9,98.865,98.885,1370800003.0
2007-10-17 16:37:00,98.885,98.89,98.85,98.855,931200000.0
2007-10-17 16:38:00,98.855,98.865,98.845,98.855,1893500013.0
2007-10-17 16:39:00,98.855,98.865,98.84,98.85,313700000.0
2007-10-17 16:40:00,98.85,98.865,98.835,98.865,91900000.0
2007-10-17 16:41:00,98.865,98.865,98.835,98.85,343599998.0
2007-10-17 16:42:00,98.85,98.85,98.85,98.85,8550000.0
2007-10-17 16:43:00,98.85,98.85,98.8,98.835,1409650012.0
2007-10-17 16:44:00,98.835,98.85,98.825,98.835,1475699998.0
2007-10-17 16:45:00,98.835,98.845,98.825,98.83,1151999993.0
2007-10-17 16:46:00,98.83,98.845,98.825,98.825,1389599984.0
2007-10-17 16:47:00,98.825,98.835,98.8,98.805,1796799983.0
2007-10-17 16:48:00,98.815,98.83,98.795,98.83,809199996.0
2007-10-17 16:49:00,98.83,98.835,98.805,98.805,1269600003.0
2007-10-17 16:50:00,98.805,98.835,98.795,98.835,844800000.0
2007-10-17 16:51:00,98.835,98.835,98.81,98.835,1198099989.0
2007-10-17 16:52:00,98.835,98.845,98.79,98.805,1769000006.0
2007-10-17 16:53:00,98.815,98.83,98.8,98.815,1077499995.0
2007-10-17 16:54:00,98.815,98.825,98.795,98.795,930400002.0
2007-10-17 16:55:00,98.795,98.795,98.735,98.75,1281199996.0
2007-10-17 16:56:00,98.75,98.77,98.73,98.74,521599997.0
2007-10-17 16:57:00,98.74,98.745,98.725,98.735,581399993.0
2007-10-17 16:58:00,98.735,98.77,98.735,98.77,458000001.0
2007-10-17 16:59:00,98.77,98.77,98.695,98.705,496200001.0
2007-10-17 17:00:00,98.705,98.715,98.685,98.695,763199999.0
2007-10-17 17:01:00,98.695,98.71,98.685,98.695,1166700005.0
2007-10-17 17:02:00,98.695,98.7,98.675,98.685,754800003.0
2007-10-17 17:03:00,98.68,98.705,98.655,98.69,1052500003.0
2007-10-17 17:04:00,98.69,98.715,98.675,98.685,963000003.0
2007-10-17 17:05:00,98.685,98.685,98.64,98.655,974299995.0
2007-10-17 17:06:00,98.645,98.675,98.635,98.66,1172000001.0
2007-10-17 17:07:00,98.66,98.66,98.605,98.615,1501999996.0
2007-10-17 17:08:00,98.615,98.665,98.605,98.65,1286400012.0
2007-10-17 17:09:00,98.66,98.67,98.645,98.665,1360399993.0
2007-10-17 17:10:00,98.665,98.68,98.655,98.67,1591599989.0
2007-10-17 17:11:00,98.67,98.69,98.655,98.655,1024099996.0
2007-10-17 17:12:00,98.655,98.675,98.645,98.645,1162999995.0
2007-10-17 17:13:00,98.645,98.69,98.645,98.685,852799998.0
2007-10-17 17:14:00,98.69,98.7,98.655,98.67,1062900001.0
2007-10-17 17:15:00,98.675,98.685,98.665,98.685,1271699993.0
2007-10-17 17:16:00,98.685,98.685,98.66,98.665,1332800007.0
2007-10-17 17:17:00,98.665,98.685,98.665,98.675,597600004.0
2007-10-17 17:18:00,98.675,98.695,98.675,98.685,767999991.0
2007-10-17 17:19:00,98.685,98.685,98.665,98.675,977600003.0
2007-10-17 17:20:00,98.675,98.675,98.635,98.645,1099599998.0
2007-10-17 17:21:00,98.645,98.655,98.605,98.635,938600014.0
2007-10-17 17:22:00,98.635,98.66,98.615,98.65,851500003.0
2007-10-17 17:23:00,98.655,98.665,98.645,98.665,1104300014.0
2007-10-17 17:24:00,98.665,98.685,98.655,98.675,890600001.0
2007-10-17 17:25:00,98.675,98.685,98.665,98.665,895200003.0
2007-10-17 17:26:00,98.665,98.685,98.665,98.665,1281199994.0
2007-10-17 17:27:00,98.665,98.685,98.655,98.665,1392199992.0
2007-10-17 17:28:00,98.665,98.68,98.655,98.675,608600002.0
2007-10-17 17:29:00,98.675,98.685,98.665,98.685,706399993.0
2007-10-17 17:30:00,98.685,98.71,98.665,98.685,1622499993.0
2007-10-17 17:31:00,98.685,98.695,98.67,98.68,579200000.0
2007-10-17 17:32:00,98.68,98.68,98.65,98.665,1151199994.0
2007-10-17 17:33:00,98.665,98.675,98.635,98.635,1173799997.0
2007-10-17 17:34:00,98.635,98.685,98.635,98.685,1739299999.0
2007-10-17 17:35:00,98.675,98.705,98.655,98.705,1323500008.0
2007-10-17 17:36:00,98.705,98.71,98.675,98.69,1106099992.0
2007-10-17 17:37:00,98.69,98.7,98.67,98.69,883900001.0
2007-10-17 17:38:00,98.69,98.705,98.63,98.645,1088000000.0
2007-10-17 17:39:00,98.645,98.675,98.635,98.655,973599986.0
2007-10-17 17:40:00,98.655,98.685,98.655,98.685,1064500001.0
2007-10-17 17:41:00,98.685,98.71,98.675,98.675,1250099997.0
2007-10-17 17:42:00,98.675,98.715,98.665,98.715,1182799997.0
2007-10-17 17:43:00,98.715,98.715,98.675,98.685,1469999999.0
2007-10-17 17:44:00,98.685,98.715,98.685,98.695,509600006.0
2007-10-17 17:45:00,98.695,98.71,98.665,98.665,777800000.0
2007-10-17 17:46:00,98.665,98.665,98.65,98.655,977299990.0
2007-10-17 17:47:00,98.65,98.685,98.65,98.655,778600001.0
2007-10-17 17:48:00,98.655,98.66,98.625,98.645,682400000.0
2007-10-17 17:49:00,98.645,98.66,98.635,98.635,695200001.0
2007-10-17 17:50:00,98.635,98.635,98.605,98.635,585600001.0
2007-10-17 17:51:00,98.635,98.665,98.63,98.655,348600000.0
2007-10-17 17:52:00,98.655,98.67,98.625,98.635,867299994.0
2007-10-17 17:53:00,98.635,98.665,98.635,98.66,577600000.0
2007-10-17 17:54:00,98.66,98.69,98.655,98.665,505599999.0
2007-10-17 17:55:00,98.665,98.675,98.645,98.645,423700000.0
2007-10-17 17:56:00,98.645,98.655,98.605,98.605,605600000.0
2007-10-17 17:57:00,98.605,98.675,98.59,98.655,1514800015.0
2007-10-17 17:58:00,98.655,98.675,98.645,98.665,987999998.0
2007-10-17 17:59:00,98.665,98.685,98.655,98.685,832799999.0
2007-10-17 18:00:00,98.685,98.71,98.67,98.675,1024899999.0
2007-10-17 18:01:00,98.685,98.685,98.665,98.675,1372899999.0
2007-10-17 18:02:00,98.675,98.685,98.66,98.685,966499990.0
2007-10-17 18:03:00,98.685,98.69,98.675,98.675,590400000.0
2007-10-17 18:04:00,98.675,98.685,98.665,98.665,1237599981.0
2007-10-17 18:05:00,98.665,98.685,98.655,98.675,876000004.0
2007-10-17 18:06:00,98.685,98.725,98.655,98.725,920000002.0
2007-10-17 18:07:00,98.725,98.725,98.685,98.705,1270000010.0
2007-10-17 18:08:00,98.715,98.745,98.705,98.73,1782800016.0
2007-10-17 18:09:00,98.725,98.735,98.715,98.715,822399998.0
2007-10-17 18:10:00,98.715,98.715,98.68,98.695,1148699997.0
2007-10-17 18:11:00,98.695,98.7,98.68,98.69,1559199986.0
2007-10-17 18:12:00,98.69,98.705,98.665,98.675,1549999993.0
2007-10-17 18:13:00,98.675,98.685,98.67,98.675,833600000.0
2007-10-17 18:14:00,98.675,98.685,98.67,98.685,1254600006.0
2007-10-17 18:15:00,98.68,98.695,98.68,98.695,765700008.0
2007-10-17 18:16:00,98.69,98.695,98.685,98.685,680699995.0
2007-10-17 18:17:00,98.685,98.705,98.685,98.69,980800001.0
2007-10-17 18:18:00,98.69,98.705,98.69,98.705,692600005.0
2007-10-17 18:19:00,98.705,98.705,98.665,98.675,841499992.0
2007-10-17 18:20:00,98.675,98.675,98.655,98.665,582399992.0
2007-10-17 18:21:00,98.665,98.665,98.625,98.635,1088100002.0
2007-10-17 18:22:00,98.635,98.635,98.615,98.635,1130999996.0
2007-10-17 18:23:00,98.635,98.64,98.62,98.635,1242599985.0
2007-10-17 18:24:00,98.635,98.655,98.625,98.64,1047299994.0
2007-10-17 18:25:00,98.64,98.645,98.62,98.62,1234099986.0
2007-10-17 18:26:00,98.62,98.625,98.585,98.595,1181599993.0
2007-10-17 18:27:00,98.605,98.63,98.6,98.625,969399999.0
2007-10-17 18:28:00,98.625,98.63,98.61,98.625,1222399998.0
2007-10-17 18:29:00,98.625,98.635,98.595,98.605,955200001.0
2007-10-17 18:30:00,98.605,98.625,98.6,98.625,857900001.0
2007-10-17 18:31:00,98.625,98.625,98.61,98.625,446900000.0
2007-10-17 18:32:00,98.625,98.635,98.595,98.595,696800001.0
2007-10-17 18:33:00,98.595,98.605,98.56,98.56,1352849990.0
2007-10-17 18:34:00,98.56,98.575,98.545,98.575,307350000.0
2007-10-17 18:35:00,98.585,98.605,98.575,98.59,1199800005.0
2007-10-17 18:36:00,98.595,98.615,98.59,98.595,995100002.0
2007-10-17 18:37:00,98.595,98.61,98.575,98.575,733399999.0
2007-10-17 18:38:00,98.575,98.585,98.565,98.585,795199997.0
2007-10-17 18:39:00,98.585,98.61,98.55,98.61,1071849993.0
2007-10-17 18:40:00,98.61,98.625,98.595,98.605,558899998.0
2007-10-17 18:41:00,98.615,98.615,98.595,98.605,614299994.0
2007-10-17 18:42:00,98.605,98.625,98.605,98.615,535100000.0
2007-10-17 18:43:00,98.615,98.645,98.605,98.64,871999999.0
2007-10-17 18:44:00,98.635,98.635,98.605,98.625,1222499993.0
2007-10-17 18:45:00,98.625,98.64,98.595,98.595,1097299981.0
2007-10-17 18:46:00,98.605,98.605,98.575,98.575,1198299995.0
2007-10-17 18:47:00,98.585,98.62,98.585,98.605,1096300002.0
2007-10-17 18:48:00,98.59,98.655,98.59,98.655,1774299987.0
2007-10-17 18:49:00,98.655,98.665,98.635,98.655,1347999995.0
2007-10-17 18:50:00,98.655,98.655,98.635,98.635,1105600015.0
2007-10-17 18:51:00,98.635,98.655,98.635,98.655,1047199998.0
2007-10-17 18:52:00,98.645,98.655,98.63,98.645,1128599986.0
2007-10-17 18:53:00,98.645,98.645,98.625,98.635,694400004.0
2007-10-17 18:54:00,98.625,98.635,98.615,98.615,1134999984.0
2007-10-17 18:55:00,98.615,98.615,98.57,98.595,1595899995.0
2007-10-17 18:56:00,98.595,98.595,98.56,98.56,742800000.0
2007-10-17 18:57:00,98.56,98.565,98.545,98.545,100500000.0
2007-10-17 18:58:00,98.56,98.56,98.505,98.525,848600001.0
2007-10-17 18:59:00,98.52,98.56,98.52,98.535,1396399994.0
2007-10-17 19:00:00,98.53,98.575,98.53,98.575,1017999999.0
2007-10-17 19:01:00,98.575,98.59,98.555,98.57,647699999.0
2007-10-17 19:02:00,98.575,98.625,98.565,98.61,1033699992.0
2007-10-17 19:03:00,98.61,98.615,98.59,98.615,671899997.0
2007-10-17 19:04:00,98.615,98.625,98.6,98.605,207200000.0
2007-10-17 19:05:00,98.605,98.625,98.605,98.615,393600000.0
2007-10-17 19:06:00,98.615,98.615,98.545,98.555,812699999.0
2007-10-17 19:07:00,98.555,98.575,98.54,98.565,992499998.0
2007-10-17 19:08:00,98.565,98.585,98.565,98.585,481000000.0
2007-10-17 19:09:00,98.585,98.585,98.515,98.525,696000001.0
2007-10-17 19:10:00,98.525,98.545,98.515,98.525,432800000.0
2007-10-17 19:11:00,98.525,98.535,98.515,98.515,463200000.0
2007-10-17 19:12:00,98.515,98.545,98.515,98.54,452500000.0
2007-10-17 19:13:00,98.55,98.625,98.55,98.555,1352199988.0
2007-10-17 19:14:00,98.555,98.615,98.555,98.595,483200000.0
2007-10-17 19:15:00,98.595,98.615,98.585,98.585,826900000.0
2007-10-17 19:16:00,98.585,98.595,98.575,98.575,630099998.0
2007-10-17 19:17:00,98.575,98.605,98.575,98.585,680599999.0
2007-10-17 19:18:00,98.585,98.595,98.58,98.585,730899998.0
2007-10-17 19:19:00,98.595,98.605,98.585,98.585,779399998.0
2007-10-17 19:20:00,98.585,98.595,98.575,98.585,1090300002.0
2007-10-17 19:21:00,98.585,98.585,98.555,98.555,645699997.0
2007-10-17 19:22:00,98.555,98.565,98.525,98.545,444800000.0
2007-10-17 19:23:00,98.545,98.545,98.505,98.54,1065599994.0
2007-10-17 19:24:00,98.545,98.555,98.52,98.535,657500000.0
2007-10-17 19:25:00,98.535,98.545,98.525,98.525,276000000.0
2007-10-17 19:26:00,98.525,98.535,98.515,98.525,551900014.0
2007-10-17 19:27:00,98.525,98.525,98.5,98.515,594499995.0
2007-10-17 19:28:00,98.515,98.535,98.495,98.515,582400000.0
2007-10-17 19:29:00,98.515,98.515,98.495,98.495,474400000.0
2007-10-17 19:30:00,98.495,98.545,98.495,98.515,709899999.0
2007-10-17 19:31:00,98.535,98.545,98.515,98.525,471300002.0
2007-10-17 19:32:00,98.525,98.545,98.515,98.545,292800000.0
2007-10-17 19:33:00,98.545,98.545,98.535,98.545,444100000.0
2007-10-17 19:34:00,98.545,98.555,98.53,98.545,368000000.0
2007-10-17 19:35:00,98.545,98.555,98.525,98.535,478400000.0
2007-10-17 19:36:00,98.535,98.535,98.505,98.515,388000000.0
2007-10-17 19:37:00,98.515,98.545,98.505,98.525,831999997.0
2007-10-17 19:38:00,98.525,98.545,98.525,98.525,934400000.0
2007-10-17 19:39:00,98.525,98.565,98.525,98.545,814099999.0
2007-10-17 19:40:00,98.54,98.555,98.54,98.555,765699995.0
2007-10-17 19:41:00,98.555,98.555,98.545,98.545,371200000.0
2007-10-17 19:42:00,98.545,98.545,98.525,98.525,785600000.0
2007-10-17 19:43:00,98.525,98.535,98.51,98.53,982800000.0
2007-10-17 19:44:00,98.525,98.555,98.525,98.535,727200000.0
2007-10-17 19:45:00,98.535,98.545,98.525,98.535,898099996.0
2007-10-17 19:46:00,98.53,98.545,98.515,98.54,1289699989.0
2007-10-17 19:47:00,98.54,98.54,98.505,98.52,702399999.0
2007-10-17 19:48:00,98.52,98.535,98.51,98.535,513900000.0
2007-10-17 19:49:00,98.535,98.535,98.495,98.495,709599999.0
2007-10-17 19:50:00,98.495,98.54,98.49,98.535,879700000.0
2007-10-17 19:51:00,98.535,98.545,98.51,98.52,664300001.0
2007-10-17 19:52:00,98.515,98.535,98.485,98.495,1045900000.0
2007-10-17 19:53:00,98.495,98.505,98.465,98.465,762100002.0
2007-10-17 19:54:00,98.485,98.515,98.465,98.495,1280499992.0
2007-10-17 19:55:00,98.48,98.495,98.46,98.475,798400000.0
2007-10-17 19:56:00,98.475,98.495,98.46,98.485,699300001.0
2007-10-17 19:57:00,98.485,98.515,98.475,98.485,978299992.0
2007-10-17 19:58:00,98.485,98.515,98.465,98.505,1478699991.0
2007-10-17 19:59:00,98.495,98.555,98.495,98.53,1798299999.0
2007-10-17 20:00:00,98.53,98.54,98.505,98.515,1680100001.0
2007-10-17 20:01:00,98.515,98.535,98.495,98.525,851199999.0
2007-10-17 20:02:00,98.525,98.525,98.495,98.515,1149599996.0
2007-10-17 20:03:00,98.515,98.555,98.515,98.535,1188600006.0
2007-10-17 20:04:00,98.545,98.545,98.505,98.515,1419899998.0
2007-10-17 20:05:00,98.515,98.525,98.515,98.525,936800000.0
2007-10-17 20:06:00,98.525,98.545,98.515,98.535,1059299998.0
2007-10-17 20:07:00,98.535,98.555,98.535,98.555,506400000.0
2007-10-17 20:08:00,98.565,98.58,98.555,98.57,1039799997.0
2007-10-17 20:09:00,98.575,98.605,98.555,98.605,1174999989.0
2007-10-17 20:10:00,98.605,98.61,98.575,98.605,1588799996.0
2007-10-17 20:11:00,98.605,98.62,98.565,98.58,1257799999.0
2007-10-17 20:12:00,98.58,98.605,98.58,98.585,1217600000.0
2007-10-17 20:13:00,98.585,98.595,98.565,98.565,1506600010.0
2007-10-17 20:14:00,98.575,98.575,98.565,98.565,995500000.0
2007-10-17 20:15:00,98.565,98.575,98.565,98.575,705600000.0
2007-10-17 20:16:00,98.575,98.585,98.56,98.575,1023500008.0
2007-10-17 20:17:00,98.575,98.575,98.555,98.565,731200001.0
2007-10-17 20:18:00,98.565,98.585,98.565,98.585,401500001.0
2007-10-17 20:19:00,98.585,98.615,98.585,98.615,766399999.0
2007-10-17 20:20:00,98.615,98.625,98.58,98.585,1068199989.0
2007-10-17 20:21:00,98.595,98.595,98.565,98.575,1508700003.0
2007-10-17 20:22:00,98.575,98.605,98.575,98.605,1395900000.0
2007-10-17 20:23:00,98.605,98.62,98.585,98.59,1136999999.0
2007-10-17 20:24:00,98.59,98.605,98.575,98.575,1634400006.0
2007-10-17 20:25:00,98.575,98.58,98.555,98.565,1584299994.0
2007-10-17 20:26:00,98.565,98.575,98.555,98.555,549999997.0
2007-10-17 20:27:00,98.555,98.585,98.555,98.56,1453599999.0
2007-10-17 20:28:00,98.565,98.585,98.565,98.57,665000000.0
2007-10-17 20:29:00,98.57,98.585,98.555,98.585,1038100000.0
2007-10-17 20:30:00,98.585,98.585,98.555,98.565,579200000.0
2007-10-17 20:31:00,98.565,98.595,98.535,98.56,1331099999.0
2007-10-17 20:32:00,98.56,98.56,98.515,98.525,1036500000.0
2007-10-17 20:33:00,98.525,98.545,98.515,98.525,845600000.0
2007-10-17 20:34:00,98.525,98.545,98.51,98.545,846699994.0
2007-10-17 20:35:00,98.545,98.545,98.515,98.525,639499996.0
2007-10-17 20:36:00,98.525,98.545,98.515,98.545,647999999.0
2007-10-17 20:37:00,98.545,98.545,98.525,98.535,603099996.0
2007-10-17 20:38:00,98.535,98.545,98.53,98.545,430899993.0
2007-10-17 20:39:00,98.545,98.555,98.53,98.54,638199996.0
2007-10-17 20:40:00,98.545,98.555,98.54,98.545,431800000.0
2007-10-17 20:41:00,98.545,98.565,98.54,98.565,499300001.0
2007-10-17 20:42:00,98.56,98.575,98.55,98.57,698600001.0
2007-10-17 20:43:00,98.57,98.575,98.54,98.555,1019099994.0
2007-10-17 20:44:00,98.555,98.605,98.555,98.605,882200000.0
2007-10-17 20:45:00,98.595,98.625,98.585,98.585,615600000.0
2007-10-17 20:46:00,98.585,98.595,98.575,98.595,745699998.0
2007-10-17 20:47:00,98.595,98.61,98.575,98.575,566899997.0
2007-10-17 20:48:00,98.575,98.585,98.565,98.565,544800000.0
2007-10-17 20:49:00,98.57,98.58,98.565,98.565,424800000.0
2007-10-17 20:50:00,98.565,98.575,98.545,98.545,689600000.0
2007-10-17 20:51:00,98.545,98.565,98.545,98.555,457600000.0
2007-10-17 20:52:00,98.565,98.565,98.54,98.555,620500000.0
2007-10-17 20:53:00,98.555,98.575,98.53,98.575,941000000.0
2007-10-17 20:54:00,98.555,98.595,98.555,98.585,743099999.0
2007-10-17 20:55:00,98.585,98.595,98.575,98.575,341600000.0
2007-10-17 20:56:00,98.575,98.595,98.565,98.595,420699998.0
2007-10-17 20:57:00,98.595,98.625,98.59,98.625,660499993.0
2007-10-17 20:58:00,98.625,98.655,98.625,98.645,831199998.0
2007-10-17 20:59:00,98.645,98.66,98.625,98.625,1057700001.0
2007-10-17 21:00:00,98.63,98.655,98.615,98.635,1113999997.0
2007-10-17 21:01:00,98.635,98.645,98.61,98.61,672900000.0
2007-10-17 21:02:00,98.61,98.655,98.61,98.645,641399997.0
2007-10-17 21:03:00,98.645,98.655,98.615,98.645,1137300001.0
2007-10-17 21:04:00,98.645,98.655,98.625,98.625,538900000.0
2007-10-17 21:05:00,98.625,98.65,98.625,98.645,678400000.0
2007-10-17 21:06:00,98.645,98.665,98.635,98.65,897000001.0
2007-10-17 21:07:00,98.65,98.68,98.645,98.68,1004700000.0
2007-10-17 21:08:00,98.68,98.715,98.68,98.715,1054800001.0
2007-10-17 21:09:00,98.715,98.715,98.66,98.695,541100000.0
2007-10-17 21:10:00,98.695,98.695,98.665,98.665,393400000.0
2007-10-17 21:11:00,98.665,98.665,98.625,98.645,1143700000.0
2007-10-17 21:12:00,98.645,98.665,98.64,98.65,834800000.0
2007-10-17 21:13:00,98.655,98.665,98.64,98.645,547800000.0
2007-10-17 21:14:00,98.645,98.665,98.635,98.645,372800000.0
2007-10-17 21:15:00,98.645,98.675,98.64,98.675,785399999.0
2007-10-17 21:16:00,98.675,98.705,98.66,98.685,915100002.0
2007-10-17 21:17:00,98.685,98.715,98.675,98.705,713800000.0
2007-10-17 21:18:00,98.71,98.725,98.705,98.725,804500001.0
2007-10-17 21:19:00,98.725,98.725,98.69,98.715,1101199998.0
2007-10-17 21:20:00,98.715,98.715,98.68,98.695,673600000.0
2007-10-17 21:21:00,98.695,98.725,98.695,98.705,570900001.0
2007-10-17 21:22:00,98.705,98.705,98.685,98.695,302200000.0
2007-10-17 21:23:00,98.695,98.72,98.695,98.705,491700000.0
2007-10-17 21:24:00,98.705,98.705,98.705,98.705,350400000.0
2007-10-17 21:25:00,98.705,98.705,98.68,98.69,820799999.0
2007-10-17 21:26:00,98.685,98.705,98.685,98.695,954200000.0
2007-10-17 21:27:00,98.695,98.695,98.68,98.68,590400000.0
2007-10-17 21:28:00,98.685,98.685,98.67,98.685,440000000.0
2007-10-17 21:29:00,98.68,98.71,98.675,98.7,692000000.0
2007-10-17 21:30:00,98.7,98.7,98.68,98.68,599800000.0
2007-10-17 21:31:00,98.68,98.705,98.67,98.69,419599998.0
2007-10-17 21:32:00,98.695,98.705,98.65,98.67,1294500000.0
2007-10-17 21:33:00,98.67,98.675,98.655,98.655,796000000.0
2007-10-17 21:34:00,98.655,98.665,98.645,98.645,447299999.0
2007-10-17 21:35:00,98.645,98.655,98.635,98.645,528000000.0
2007-10-17 21:36:00,98.645,98.68,98.645,98.67,560000000.0
2007-10-17 21:37:00,98.67,98.685,98.665,98.675,428800000.0
2007-10-17 21:38:00,98.675,98.715,98.675,98.705,761600000.0
2007-10-17 21:39:00,98.705,98.705,98.675,98.675,644500000.0
2007-10-17 21:40:00,98.675,98.685,98.67,98.685,370099998.0
2007-10-17 21:41:00,98.685,98.705,98.685,98.705,494400000.0
2007-10-17 21:42:00,98.705,98.715,98.695,98.705,313200000.0
2007-10-17 21:43:00,98.705,98.725,98.685,98.685,478600000.0
2007-10-17 21:44:00,98.685,98.735,98.685,98.735,755999998.0
2007-10-17 21:45:00,98.725,98.755,98.72,98.725,791199998.0
2007-10-17 21:46:00,98.725,98.775,98.725,98.745,978799999.0
2007-10-17 21:47:00,98.745,98.755,98.705,98.715,1165600000.0
2007-10-17 21:48:00,98.715,98.725,98.705,98.71,1185500000.0
2007-10-17 21:49:00,98.71,98.74,98.71,98.735,475200000.0
2007-10-17 21:50:00,98.735,98.755,98.735,98.75,1009400000.0
2007-10-17 21:51:00,98.75,98.76,98.745,98.745,547200000.0
2007-10-17 21:52:00,98.745,98.76,98.735,98.745,1036499996.0
2007-10-17 21:53:00,98.745,98.745,98.735,98.745,603199999.0
2007-10-17 21:54:00,98.745,98.775,98.735,98.765,477800000.0
2007-10-17 21:55:00,98.765,98.785,98.755,98.785,973600000.0
2007-10-17 21:56:00,98.775,98.785,98.765,98.785,344800000.0
2007-10-17 21:57:00,98.78,98.785,98.745,98.755,619400000.0
2007-10-17 21:58:00,98.755,98.755,98.725,98.735,696399998.0
2007-10-17 21:59:00,98.735,98.735,98.715,98.725,904400003.0
2007-10-17 22:00:00,98.725,98.755,98.725,98.735,238400000.0
2007-10-17 22:01:00,98.735,98.79,98.725,98.765,446400000.0
2007-10-17 22:02:00,98.775,98.78,98.76,98.76,292000000.0
2007-10-17 22:03:00,98.76,98.765,98.75,98.765,344400000.0
2007-10-17 22:04:00,98.765,98.765,98.745,98.755,252800000.0
2007-10-17 22:05:00,98.755,98.755,98.71,98.735,659100000.0
2007-10-17 22:06:00,98.745,98.745,98.725,98.735,283500000.0
2007-10-17 22:07:00,98.735,98.755,98.735,98.735,317600000.0
2007-10-17 22:08:00,98.735,98.745,98.735,98.745,322400000.0
2007-10-17 22:09:00,98.745,98.755,98.735,98.745,364000000.0
2007-10-17 22:10:00,98.745,98.765,98.74,98.765,386400000.0
2007-10-17 22:11:00,98.765,98.775,98.755,98.755,256000000.0
2007-10-17 22:12:00,98.755,98.785,98.745,98.765,546300001.0
2007-10-17 22:13:00,98.775,98.785,98.745,98.755,483900000.0
2007-10-17 22:14:00,98.745,98.755,98.735,98.755,260199997.0
2007-10-17 22:15:00,98.755,98.795,98.755,98.795,350800000.0
2007-10-17 22:16:00,98.795,98.805,98.775,98.79,311899999.0
2007-10-17 22:17:00,98.805,98.835,98.79,98.835,456599999.0
2007-10-17 22:18:00,98.835,98.835,98.805,98.815,604600000.0
2007-10-17 22:19:00,98.825,98.845,98.805,98.845,390400000.0
2007-10-17 22:20:00,98.845,98.865,98.835,98.855,286500000.0
2007-10-17 22:21:00,98.855,98.875,98.845,98.865,423000000.0
2007-10-17 22:22:00,98.865,98.875,98.855,98.865,219300000.0
2007-10-17 22:23:00,98.865,98.885,98.865,98.885,555200000.0
2007-10-17 22:24:00,98.885,98.895,98.875,98.895,344600000.0
2007-10-17 22:25:00,98.895,98.905,98.89,98.905,172000000.0
2007-10-17 22:26:00,98.905,98.905,98.87,98.885,657699991.0
2007-10-17 22:27:00,98.885,98.895,98.885,98.895,303799994.0
2007-10-17 22:28:00,98.895,98.905,98.87,98.885,532300000.0
2007-10-17 22:29:00,98.88,98.885,98.845,98.875,811599996.0
2007-10-17 22:30:00,98.875,98.885,98.87,98.87,322400000.0
2007-10-17 22:31:00,98.875,98.875,98.86,98.86,450700000.0
2007-10-17 22:32:00,98.86,98.87,98.86,98.87,406400000.0
2007-10-17 22:33:00,98.87,98.885,98.86,98.88,272800000.0
2007-10-17 22:34:00,98.88,98.885,98.87,98.875,380000000.0
2007-10-17 22:35:00,98.875,98.89,98.875,98.885,372000000.0
2007-10-17 22:36:00,98.885,98.89,98.865,98.875,763200000.0
2007-10-17 22:37:00,98.875,98.885,98.865,98.875,359500000.0
2007-10-17 22:38:00,98.875,98.875,98.855,98.87,485200000.0
2007-10-17 22:39:00,98.87,98.875,98.865,98.875,520800000.0
2007-10-17 22:40:00,98.875,98.885,98.87,98.875,1206799972.0
2007-10-17 22:41:00,98.875,98.875,98.86,98.87,699199999.0
2007-10-17 22:42:00,98.87,98.89,98.865,98.89,892899990.0
2007-10-17 22:43:00,98.885,98.885,98.87,98.87,595299997.0
2007-10-17 22:44:00,98.87,98.875,98.855,98.86,462600000.0
2007-10-17 22:45:00,98.86,98.885,98.84,98.865,1089899999.0
2007-10-17 22:46:00,98.885,98.895,98.885,98.89,438799995.0
2007-10-17 22:47:00,98.89,98.9,98.89,98.9,489700000.0
2007-10-17 22:48:00,98.9,98.915,98.89,98.915,398400000.0
2007-10-17 22:49:00,98.91,98.915,98.9,98.9,329700000.0
2007-10-17 22:50:00,98.9,98.9,98.86,98.865,1069599992.0
2007-10-17 22:51:00,98.865,98.865,98.845,98.865,749200006.0
2007-10-17 22:52:00,98.865,98.865,98.825,98.84,703100000.0
2007-10-17 22:53:00,98.84,98.865,98.825,98.86,806800000.0
2007-10-17 22:54:00,98.86,98.86,98.83,98.835,353100000.0
2007-10-17 22:55:00,98.835,98.85,98.825,98.85,635400002.0
2007-10-17 22:56:00,98.85,98.855,98.805,98.84,677600000.0
2007-10-17 22:57:00,98.84,98.84,98.805,98.805,783600000.0
2007-10-17 22:58:00,98.805,98.87,98.805,98.845,627800002.0
2007-10-17 22:59:00,98.845,98.855,98.815,98.825,125500000.0
2007-10-17 23:00:00,98.815,98.815,98.795,98.805,447000000.0
2007-10-17 23:01:00,98.805,98.815,98.775,98.785,469200000.0
2007-10-17 23:02:00,98.785,98.795,98.765,98.775,500800000.0
2007-10-17 23:03:00,98.775,98.775,98.755,98.765,441600000.0
2007-10-17 23:04:00,98.765,98.785,98.755,98.775,561200000.0
2007-10-17 23:05:00,98.775,98.805,98.765,98.805,168800000.0
2007-10-17 23:06:00,98.805,98.805,98.725,98.765,188500000.0
2007-10-17 23:07:00,98.765,98.785,98.755,98.755,86100000.0
2007-10-17 23:08:00,98.765,98.785,98.755,98.765,57600000.0
2007-10-17 23:09:00,98.765,98.765,98.755,98.755,16200000.0
2007-10-17 23:10:00,98.755,98.755,98.735,98.745,100500000.0
2007-10-17 23:11:00,98.735,98.745,98.725,98.745,130500000.0
2007-10-17 23:12:00,98.745,98.745,98.715,98.725,104800000.0
2007-10-17 23:13:00,98.725,98.735,98.715,98.735,59200000.0
2007-10-17 23:14:00,98.715,98.735,98.715,98.715,42500000.0
2007-10-17 23:15:00,98.715,98.725,98.695,98.715,85100000.0
2007-10-17 23:16:00,98.715,98.735,98.695,98.705,97600000.0
2007-10-17 23:17:00,98.705,98.705,98.655,98.655,96500000.0
2007-10-17 23:18:00,98.685,98.685,98.635,98.635,146600000.0
2007-10-17 23:19:00,98.635,98.675,98.635,98.675,50000000.0
2007-10-17 23:20:00,98.665,98.685,98.665,98.685,53000000.0
2007-10-17 23:21:00,98.685,98.705,98.675,98.705,42800000.0
2007-10-17 23:22:00,98.705,98.715,98.695,98.705,59300000.0
2007-10-17 23:23:00,98.705,98.755,98.705,98.735,70900000.0
2007-10-17 23:24:00,98.735,98.815,98.725,98.815,115900000.0
2007-10-17 23:25:00,98.815,98.845,98.795,98.835,121600000.0
2007-10-17 23:26:00,98.835,98.845,98.795,98.825,102900000.0
2007-10-17 23:27:00,98.825,98.825,98.815,98.815,37400000.0
2007-10-17 23:28:00,98.815,98.825,98.805,98.815,80700000.0
2007-10-17 23:29:00,98.805,98.805,98.755,98.755,141800000.0
2007-10-17 23:30:00,98.755,98.765,98.735,98.755,112000000.0
2007-10-17 23:31:00,98.755,98.775,98.755,98.765,52600000.0
2007-10-17 23:32:00,98.755,98.765,98.755,98.765,42000000.0
2007-10-17 23:33:00,98.765,98.765,98.765,98.765,6600000.0
2007-10-17 23:34:00,98.765,98.765,98.755,98.755,44200000.0
2007-10-17 23:35:00,98.755,98.775,98.755,98.765,135200000.0
2007-10-17 23:36:00,98.765,98.775,98.755,98.775,152900000.0
2007-10-17 23:37:00,98.775,98.785,98.76,98.77,76100000.0
2007-10-17 23:38:00,98.77,98.815,98.77,98.785,104800000.0
2007-10-17 23:39:00,98.795,98.845,98.785,98.825,150000000.0
2007-10-17 23:40:00,98.815,98.885,98.815,98.845,301400000.0
2007-10-17 23:41:00,98.825,98.885,98.825,98.865,246400000.0
2007-10-17 23:42:00,98.865,98.895,98.865,98.885,191000000.0
2007-10-17 23:43:00,98.885,98.885,98.865,98.865,155200000.0
2007-10-17 23:44:00,98.865,98.875,98.865,98.865,140800000.0
2007-10-17 23:45:00,98.865,98.865,98.855,98.865,43800000.0
2007-10-17 23:46:00,98.865,98.865,98.81,98.855,66900000.0
2007-10-17 23:47:00,98.855,98.855,98.8,98.825,129900000.0
2007-10-17 23:48:00,98.825,98.825,98.775,98.775,221600000.0
2007-10-17 23:49:00,98.795,98.815,98.775,98.805,74300000.0
2007-10-17 23:50:00,98.805,98.805,98.785,98.805,117800000.0
2007-10-17 23:51:00,98.805,98.805,98.725,98.785,192900000.0
2007-10-17 23:52:00,98.785,98.805,98.73,98.73,80100000.0
2007-10-17 23:53:00,98.74,98.805,98.74,98.795,58600000.0
2007-10-17 23:54:00,98.795,98.805,98.75,98.795,35400000.0
2007-10-17 23:55:00,98.795,98.835,98.795,98.835,78300000.0
2007-10-17 23:56:00,98.835,98.835,98.795,98.805,131700000.0
2007-10-17 23:57:00,98.805,98.83,98.795,98.815,131800000.0
2007-10-17 23:58:00,98.815,98.855,98.815,98.835,226400000.0
2007-10-17 23:59:00,98.82,98.835,98.81,98.825,51400000.0
2007-10-18 00:00:00,98.825,98.835,98.795,98.825,156800000.0
2007-10-18 00:01:00,98.825,98.855,98.815,98.855,229900000.0
2007-10-18 00:02:00,98.855,98.855,98.84,98.855,147400000.0
2007-10-18 00:03:00,98.855,98.87,98.835,98.835,173000000.0
2007-10-18 00:04:00,98.84,98.84,98.765,98.775,209200000.0
2007-10-18 00:05:00,98.775,98.775,98.745,98.775,385900000.0
2007-10-18 00:06:00,98.775,98.795,98.775,98.795,133400000.0
2007-10-18 00:07:00,98.795,98.815,98.775,98.785,404200000.0
2007-10-18 00:08:00,98.795,98.805,98.775,98.805,240000000.0
2007-10-18 00:09:00,98.805,98.825,98.8,98.82,97800000.0
2007-10-18 00:10:00,98.82,98.83,98.815,98.83,64200000.0
2007-10-18 00:11:00,98.83,98.835,98.82,98.835,94000000.0
2007-10-18 00:12:00,98.835,98.855,98.82,98.845,106600000.0
2007-10-18 00:13:00,98.845,98.845,98.815,98.815,207200000.0
2007-10-18 00:14:00,98.815,98.83,98.815,98.82,173100000.0
2007-10-18 00:15:00,98.82,98.825,98.805,98.805,184600000.0
2007-10-18 00:16:00,98.805,98.835,98.795,98.805,222599998.0
2007-10-18 00:17:00,98.805,98.835,98.805,98.815,206600002.0
2007-10-18 00:18:00,98.815,98.825,98.805,98.815,151800000.0
2007-10-18 00:19:00,98.815,98.815,98.785,98.795,191800000.0
2007-10-18 00:20:00,98.795,98.795,98.775,98.795,247700000.0
2007-10-18 00:21:00,98.795,98.795,98.765,98.775,172600000.0
2007-10-18 00:22:00,98.775,98.775,98.755,98.755,91000000.0
2007-10-18 00:23:00,98.755,98.785,98.755,98.785,58100000.0
2007-10-18 00:24:00,98.785,98.785,98.77,98.785,23800000.0
2007-10-18 00:25:00,98.785,98.795,98.775,98.785,132600000.0
2007-10-18 00:26:00,98.785,98.795,98.775,98.785,155800000.0
2007-10-18 00:27:00,98.785,98.805,98.755,98.795,76300000.0
2007-10-18 00:28:00,98.795,98.805,98.755,98.785,79300000.0
2007-10-18 00:29:00,98.785,98.815,98.77,98.795,52200000.0
2007-10-18 00:30:00,98.795,98.805,98.77,98.805,72400000.0
2007-10-18 00:31:00,98.805,98.815,98.795,98.795,76500000.0
2007-10-18 00:32:00,98.78,98.805,98.77,98.805,142100000.0
2007-10-18 00:33:00,98.795,98.805,98.795,98.805,131200000.0
2007-10-18 00:34:00,98.805,98.805,98.795,98.795,114900000.0
2007-10-18 00:35:00,98.795,98.805,98.795,98.795,78300000.0
2007-10-18 00:36:00,98.795,98.805,98.795,98.805,106600000.0
2007-10-18 00:37:00,98.805,98.805,98.79,98.805,60000000.0
2007-10-18 00:38:00,98.805,98.805,98.785,98.795,153000000.0
2007-10-18 00:39:00,98.795,98.815,98.785,98.785,153500000.0
2007-10-18 00:40:00,98.795,98.805,98.775,98.785,235400001.0
2007-10-18 00:41:00,98.785,98.805,98.785,98.805,113600000.0
2007-10-18 00:42:00,98.805,98.805,98.785,98.795,154900000.0
2007-10-18 00:43:00,98.795,98.805,98.765,98.795,140000000.0
2007-10-18 00:44:00,98.795,98.805,98.785,98.795,91800000.0
2007-10-18 00:45:00,98.795,98.805,98.775,98.795,312600000.0
2007-10-18 00:46:00,98.795,98.805,98.75,98.795,100000000.0
2007-10-18 00:47:00,98.785,98.795,98.775,98.785,211200000.0
2007-10-18 00:48:00,98.785,98.785,98.78,98.78,108100000.0
2007-10-18 00:49:00,98.785,98.79,98.78,98.785,63200000.0
2007-10-18 00:50:00,98.785,98.785,98.775,98.785,69400000.0
2007-10-18 00:51:00,98.785,98.785,98.77,98.78,68700000.0
2007-10-18 00:52:00,98.785,98.79,98.78,98.79,40000000.0
2007-10-18 00:53:00,98.79,98.79,98.775,98.775,114800000.0
2007-10-18 00:54:00,98.775,98.775,98.765,98.775,41000000.0
2007-10-18 00:55:00,98.765,98.785,98.76,98.775,97700000.0
2007-10-18 00:56:00,98.775,98.775,98.755,98.775,234800000.0
2007-10-18 00:57:00,98.775,98.775,98.765,98.765,258900000.0
2007-10-18 00:58:00,98.765,98.775,98.765,98.775,293600000.0
2007-10-18 00:59:00,98.775,98.795,98.775,98.795,131000000.0
2007-10-18 01:00:00,98.795,98.795,98.765,98.765,229400000.0
2007-10-18 01:01:00,98.765,98.775,98.725,98.725,326700000.0
2007-10-18 01:02:00,98.745,98.765,98.725,98.755,386300000.0
2007-10-18 01:03:00,98.755,98.755,98.735,98.745,303400000.0
2007-10-18 01:04:00,98.745,98.755,98.745,98.755,107200000.0
2007-10-18 01:05:00,98.755,98.755,98.74,98.755,248900000.0
2007-10-18 01:06:00,98.755,98.765,98.735,98.745,243300000.0
2007-10-18 01:07:00,98.735,98.755,98.73,98.74,460100000.0
2007-10-18 01:08:00,98.745,98.745,98.735,98.735,237100000.0
2007-10-18 01:09:00,98.735,98.745,98.715,98.725,231700000.0
2007-10-18 01:10:00,98.715,98.725,98.715,98.725,148500000.0
2007-10-18 01:11:00,98.725,98.725,98.705,98.705,434800000.0
2007-10-18 01:12:00,98.705,98.715,98.69,98.705,532700000.0
2007-10-18 01:13:00,98.7,98.715,98.695,98.705,362800000.0
2007-10-18 01:14:00,98.705,98.735,98.705,98.735,286000000.0
2007-10-18 01:15:00,98.735,98.785,98.735,98.785,362000000.0
2007-10-18 01:16:00,98.785,98.795,98.755,98.785,311599999.0
2007-10-18 01:17:00,98.785,98.785,98.775,98.785,236399999.0
2007-10-18 01:18:00,98.785,98.785,98.775,98.775,126200000.0
2007-10-18 01:19:00,98.775,98.775,98.755,98.76,253200000.0
2007-10-18 01:20:00,98.765,98.775,98.745,98.765,468800000.0
2007-10-18 01:21:00,98.765,98.785,98.765,98.77,350100000.0
2007-10-18 01:22:00,98.775,98.785,98.77,98.785,151800000.0
2007-10-18 01:23:00,98.785,98.795,98.785,98.785,204800000.0
2007-10-18 01:24:00,98.785,98.795,98.76,98.76,471100000.0
2007-10-18 01:25:00,98.76,98.775,98.745,98.755,270300000.0
2007-10-18 01:26:00,98.755,98.755,98.725,98.725,465800000.0
2007-10-18 01:27:00,98.725,98.725,98.695,98.695,564600000.0
2007-10-18 01:28:00,98.695,98.735,98.695,98.735,535600000.0
2007-10-18 01:29:00,98.735,98.745,98.725,98.745,154400000.0
2007-10-18 01:30:00,98.745,98.75,98.74,98.75,46400000.0
2007-10-18 01:31:00,98.75,98.75,98.72,98.73,79900000.0
2007-10-18 01:32:00,98.73,98.74,98.71,98.715,100400000.0
2007-10-18 01:33:00,98.715,98.72,98.705,98.71,242600001.0
2007-10-18 01:34:00,98.71,98.71,98.7,98.71,85200000.0
2007-10-18 01:35:00,98.71,98.725,98.69,98.705,142800000.0
2007-10-18 01:36:00,98.705,98.72,98.705,98.72,109800000.0
2007-10-18 01:37:00,98.72,98.72,98.705,98.705,120600000.0
2007-10-18 01:38:00,98.705,98.71,98.695,98.705,66400000.0
2007-10-18 01:39:00,98.705,98.72,98.7,98.705,157200000.0
2007-10-18 01:40:00,98.705,98.72,98.7,98.72,299800000.0
2007-10-18 01:41:00,98.72,98.73,98.715,98.725,113200000.0
2007-10-18 01:42:00,98.73,98.74,98.725,98.73,94000000.0
2007-10-18 01:43:00,98.73,98.73,98.715,98.72,83300000.0
2007-10-18 01:44:00,98.72,98.725,98.71,98.71,96000000.0
2007-10-18 01:45:00,98.71,98.725,98.71,98.715,94200000.0
2007-10-18 01:46:00,98.715,98.715,98.705,98.705,180400000.0
2007-10-18 01:47:00,98.705,98.735,98.705,98.725,81400000.0
2007-10-18 01:48:00,98.725,98.745,98.725,98.725,232200000.0
2007-10-18 01:49:00,98.725,98.755,98.725,98.745,147000000.0
2007-10-18 01:50:00,98.745,98.765,98.74,98.755,279700000.0
2007-10-18 01:51:00,98.755,98.755,98.725,98.725,248300000.0
2007-10-18 01:52:00,98.725,98.735,98.675,98.705,237800000.0
2007-10-18 01:53:00,98.705,98.72,98.685,98.695,217600000.0
2007-10-18 01:54:00,98.695,98.705,98.675,98.685,284600000.0
2007-10-18 01:55:00,98.675,98.675,98.65,98.65,160900000.0
2007-10-18 01:56:00,98.65,98.67,98.645,98.665,74000000.0
2007-10-18 01:57:00,98.665,98.665,98.655,98.655,115400000.0
2007-10-18 01:58:00,98.655,98.665,98.635,98.66,185200000.0
2007-10-18 01:59:00,98.66,98.665,98.65,98.655,169800000.0
2007-10-18 02:00:00,98.655,98.685,98.655,98.685,53900000.0
2007-10-18 02:01:00,98.685,98.705,98.675,98.68,222000000.0
2007-10-18 02:02:00,98.695,98.695,98.675,98.69,140200000.0
2007-10-18 02:03:00,98.685,98.705,98.685,98.705,175300000.0
2007-10-18 02:04:00,98.7,98.715,98.695,98.715,188100000.0
2007-10-18 02:05:00,98.715,98.73,98.715,98.72,137600000.0
2007-10-18 02:06:00,98.72,98.73,98.705,98.715,179800000.0
2007-10-18 02:07:00,98.715,98.725,98.705,98.705,207200000.0
2007-10-18 02:08:00,98.705,98.71,98.685,98.695,180000000.0
2007-10-18 02:09:00,98.695,98.705,98.69,98.695,149200000.0
2007-10-18 02:10:00,98.695,98.695,98.675,98.685,189000000.0
2007-10-18 02:11:00,98.685,98.685,98.68,98.685,146400000.0
2007-10-18 02:12:00,98.685,98.685,98.675,98.685,176300000.0
2007-10-18 02:13:00,98.685,98.705,98.685,98.685,154000000.0
2007-10-18 02:14:00,98.685,98.695,98.685,98.69,98100000.0
2007-10-18 02:15:00,98.69,98.745,98.68,98.745,236200000.0
2007-10-18 02:16:00,98.745,98.745,98.705,98.705,180800000.0
2007-10-18 02:17:00,98.705,98.71,98.685,98.685,184600000.0
2007-10-18 02:18:00,98.685,98.7,98.68,98.685,144600000.0
2007-10-18 02:19:00,98.685,98.695,98.685,98.685,147400000.0
2007-10-18 02:20:00,98.685,98.695,98.685,98.685,161400000.0
2007-10-18 02:21:00,98.685,98.685,98.68,98.685,81600000.0
2007-10-18 02:22:00,98.685,98.69,98.67,98.675,118800000.0
2007-10-18 02:23:00,98.675,98.695,98.675,98.695,140500000.0
2007-10-18 02:24:00,98.695,98.705,98.69,98.695,157400000.0
2007-10-18 02:25:00,98.695,98.705,98.695,98.705,143200000.0
2007-10-18 02:26:00,98.705,98.71,98.7,98.7,89300000.0
2007-10-18 02:27:00,98.705,98.715,98.7,98.715,200200000.0
2007-10-18 02:28:00,98.715,98.735,98.71,98.725,242800000.0
2007-10-18 02:29:00,98.72,98.73,98.705,98.71,223800000.0
2007-10-18 02:30:00,98.71,98.72,98.705,98.715,132800000.0
2007-10-18 02:31:00,98.715,98.735,98.695,98.71,250000000.0
2007-10-18 02:32:00,98.71,98.715,98.7,98.715,261200000.0
2007-10-18 02:33:00,98.7,98.72,98.7,98.715,166200000.0
2007-10-18 02:34:00,98.715,98.715,98.71,98.715,129800000.0
2007-10-18 02:35:00,98.715,98.735,98.715,98.735,152400000.0
2007-10-18 02:36:00,98.735,98.745,98.725,98.735,293400000.0
2007-10-18 02:37:00,98.735,98.745,98.73,98.745,177300000.0
2007-10-18 02:38:00,98.735,98.75,98.715,98.735,372100001.0
2007-10-18 02:39:00,98.735,98.735,98.71,98.715,184600000.0
2007-10-18 02:40:00,98.715,98.75,98.7,98.75,285000000.0
2007-10-18 02:41:00,98.745,98.75,98.73,98.745,173700000.0
2007-10-18 02:42:00,98.745,98.745,98.735,98.745,191200000.0
2007-10-18 02:43:00,98.745,98.805,98.745,98.795,207600000.0
2007-10-18 02:44:00,98.795,98.81,98.76,98.775,219400000.0
2007-10-18 02:45:00,98.775,98.775,98.755,98.755,209000000.0
2007-10-18 02:46:00,98.755,98.785,98.755,98.785,279800000.0
2007-10-18 02:47:00,98.785,98.785,98.755,98.765,184600000.0
2007-10-18 02:48:00,98.76,98.775,98.76,98.775,241000000.0
2007-10-18 02:49:00,98.775,98.785,98.765,98.785,87200000.0
2007-10-18 02:50:00,98.775,98.785,98.77,98.775,293100000.0
2007-10-18 02:51:00,98.775,98.795,98.775,98.795,195400000.0
2007-10-18 02:52:00,98.795,98.815,98.795,98.815,224000000.0
2007-10-18 02:53:00,98.815,98.815,98.775,98.775,166100000.0
2007-10-18 02:54:00,98.775,98.805,98.775,98.805,236500000.0
2007-10-18 02:55:00,98.81,98.81,98.78,98.805,257000000.0
2007-10-18 02:56:00,98.805,98.815,98.795,98.805,201800000.0
2007-10-18 02:57:00,98.805,98.82,98.79,98.815,267700000.0
2007-10-18 02:58:00,98.82,98.82,98.795,98.815,366600000.0
2007-10-18 02:59:00,98.81,98.815,98.8,98.8,180000000.0
2007-10-18 03:00:00,98.8,98.805,98.785,98.79,100000000.0
2007-10-18 03:01:00,98.79,98.795,98.765,98.77,194100000.0
2007-10-18 03:02:00,98.77,98.775,98.755,98.755,186400000.0
2007-10-18 03:03:00,98.755,98.775,98.755,98.765,221600000.0
2007-10-18 03:04:00,98.765,98.765,98.745,98.765,242900000.0
2007-10-18 03:05:00,98.765,98.765,98.745,98.755,179500000.0
2007-10-18 03:06:00,98.745,98.755,98.745,98.745,91200000.0
2007-10-18 03:07:00,98.745,98.745,98.735,98.745,136000000.0
2007-10-18 03:08:00,98.745,98.745,98.735,98.735,108000000.0
2007-10-18 03:09:00,98.745,98.745,98.735,98.745,153600000.0
2007-10-18 03:10:00,98.745,98.755,98.735,98.755,265200000.0
2007-10-18 03:11:00,98.755,98.755,98.74,98.74,135800000.0
2007-10-18 03:12:00,98.745,98.765,98.74,98.765,172500000.0
2007-10-18 03:13:00,98.765,98.785,98.755,98.785,223200000.0
2007-10-18 03:14:00,98.785,98.795,98.785,98.795,231200000.0
2007-10-18 03:15:00,98.795,98.805,98.79,98.795,184300000.0
2007-10-18 03:16:00,98.795,98.83,98.795,98.83,257200000.0
2007-10-18 03:17:00,98.83,98.845,98.825,98.835,227900000.0
2007-10-18 03:18:00,98.845,98.87,98.835,98.87,333700000.0
2007-10-18 03:19:00,98.87,98.87,98.845,98.845,189200000.0
2007-10-18 03:20:00,98.845,98.845,98.83,98.835,144000000.0
2007-10-18 03:21:00,98.845,98.885,98.835,98.885,282400000.0
2007-10-18 03:22:00,98.885,98.885,98.875,98.885,176800000.0
2007-10-18 03:23:00,98.885,98.9,98.875,98.885,405900000.0
2007-10-18 03:24:00,98.885,98.89,98.85,98.87,383100000.0
2007-10-18 03:25:00,98.875,98.885,98.865,98.875,176000000.0
2007-10-18 03:26:00,98.875,98.875,98.855,98.855,152800000.0
2007-10-18 03:27:00,98.855,98.875,98.855,98.87,181200000.0
2007-10-18 03:28:00,98.875,98.875,98.865,98.865,238100000.0
2007-10-18 03:29:00,98.865,98.875,98.845,98.86,430800000.0
2007-10-18 03:30:00,98.86,98.86,98.84,98.84,151200000.0
2007-10-18 03:31:00,98.84,98.84,98.83,98.84,104800000.0
2007-10-18 03:32:00,98.84,98.85,98.835,98.845,128600000.0
2007-10-18 03:33:00,98.845,98.855,98.84,98.85,168600000.0
2007-10-18 03:34:00,98.85,98.855,98.845,98.85,107000000.0
2007-10-18 03:35:00,98.85,98.86,98.845,98.86,115000000.0
2007-10-18 03:36:00,98.86,98.87,98.85,98.855,156400000.0
2007-10-18 03:37:00,98.855,98.87,98.845,98.865,70000000.0
2007-10-18 03:38:00,98.865,98.87,98.855,98.865,145000000.0
2007-10-18 03:39:00,98.865,98.875,98.86,98.865,195800000.0
2007-10-18 03:40:00,98.865,98.88,98.86,98.875,261600000.0
2007-10-18 03:41:00,98.875,98.875,98.87,98.87,107700000.0
2007-10-18 03:42:00,98.87,98.875,98.86,98.875,211600000.0
2007-10-18 03:43:00,98.88,98.925,98.875,98.905,351900001.0
2007-10-18 03:44:00,98.9,98.915,98.895,98.915,329600000.0
2007-10-18 03:45:00,98.9,98.925,98.9,98.915,563400000.0
2007-10-18 03:46:00,98.915,98.93,98.905,98.915,341600000.0
2007-10-18 03:47:00,98.915,98.92,98.895,98.92,564200000.0
2007-10-18 03:48:00,98.915,98.92,98.89,98.905,279099999.0
2007-10-18 03:49:00,98.905,98.91,98.895,98.905,355500000.0
2007-10-18 03:50:00,98.905,98.905,98.89,98.895,157200000.0
2007-10-18 03:51:00,98.895,98.895,98.875,98.895,330800000.0
2007-10-18 03:52:00,98.895,98.905,98.895,98.905,177600000.0
2007-10-18 03:53:00,98.905,98.925,98.905,98.92,271400000.0
2007-10-18 03:54:00,98.92,98.93,98.915,98.915,198800000.0
2007-10-18 03:55:00,98.915,98.92,98.895,98.91,441700000.0
2007-10-18 03:56:00,98.91,98.925,98.905,98.925,233300000.0
2007-10-18 03:57:00,98.925,98.935,98.925,98.925,261800000.0
2007-10-18 03:58:00,98.925,98.96,98.925,98.96,421200000.0
2007-10-18 03:59:00,98.96,98.965,98.94,98.945,198800000.0
2007-10-18 04:00:00,98.945,98.955,98.915,98.915,335600000.0
2007-10-18 04:01:00,98.915,98.92,98.895,98.905,318799999.0
2007-10-18 04:02:00,98.905,98.905,98.875,98.875,263000000.0
2007-10-18 04:03:00,98.875,98.875,98.86,98.87,171900000.0
2007-10-18 04:04:00,98.87,98.87,98.855,98.855,240200000.0
2007-10-18 04:05:00,98.855,98.91,98.845,98.885,354999998.0
2007-10-18 04:06:00,98.885,98.89,98.875,98.88,163700000.0
2007-10-18 04:07:00,98.88,98.885,98.87,98.87,211400000.0
2007-10-18 04:08:00,98.875,98.875,98.855,98.86,117600000.0
2007-10-18 04:09:00,98.855,98.875,98.85,98.87,449900001.0
2007-10-18 04:10:00,98.865,98.88,98.865,98.88,362400000.0
2007-10-18 04:11:00,98.88,98.89,98.865,98.89,561500000.0
2007-10-18 04:12:00,98.885,98.985,98.88,98.975,330800000.0
2007-10-18 04:13:00,98.975,99.035,98.965,99.005,677400002.0
2007-10-18 04:14:00,99.005,99.01,98.98,98.985,442900000.0
2007-10-18 04:15:00,98.985,98.985,98.975,98.985,405500000.0
2007-10-18 04:16:00,98.985,98.985,98.965,98.97,133200000.0
2007-10-18 04:17:00,98.97,98.97,98.905,98.915,157400000.0
2007-10-18 04:18:00,98.915,98.94,98.915,98.93,157200000.0
2007-10-18 04:19:00,98.93,98.95,98.925,98.945,120200000.0
2007-10-18 04:20:00,98.945,98.95,98.935,98.945,130400000.0
2007-10-18 04:21:00,98.945,98.955,98.945,98.95,176000000.0
2007-10-18 04:22:00,98.95,98.97,98.94,98.96,212600000.0
2007-10-18 04:23:00,98.96,98.96,98.935,98.935,288600000.0
2007-10-18 04:24:00,98.945,98.945,98.92,98.945,271600000.0
2007-10-18 04:25:00,98.945,98.945,98.92,98.92,153600000.0
2007-10-18 04:26:00,98.92,98.92,98.895,98.9,153200000.0
2007-10-18 04:27:00,98.9,98.9,98.875,98.885,184600000.0
2007-10-18 04:28:00,98.885,98.885,98.865,98.865,199200000.0
2007-10-18 04:29:00,98.865,98.875,98.84,98.865,97200000.0
2007-10-18 04:30:00,98.865,98.875,98.865,98.865,225800000.0
2007-10-18 04:31:00,98.865,98.865,98.855,98.865,51400000.0
2007-10-18 04:32:00,98.865,98.865,98.81,98.825,251300000.0
2007-10-18 04:33:00,98.82,98.84,98.81,98.83,195600000.0
2007-10-18 04:34:00,98.83,98.85,98.83,98.835,94800000.0
2007-10-18 04:35:00,98.835,98.855,98.835,98.835,271200000.0
2007-10-18 04:36:00,98.835,98.855,98.83,98.85,108800000.0
2007-10-18 04:37:00,98.85,98.85,98.835,98.84,112200000.0
2007-10-18 04:38:00,98.84,98.845,98.82,98.84,82300000.0
2007-10-18 04:39:00,98.84,98.86,98.835,98.85,268900000.0
2007-10-18 04:40:00,98.85,98.86,98.845,98.85,106200000.0
2007-10-18 04:41:00,98.85,98.865,98.85,98.86,74600000.0
2007-10-18 04:42:00,98.855,98.855,98.835,98.845,73800000.0
2007-10-18 04:43:00,98.845,98.845,98.835,98.845,118400000.0
2007-10-18 04:44:00,98.845,98.86,98.84,98.85,108500000.0
2007-10-18 04:45:00,98.85,98.865,98.85,98.865,54100000.0
2007-10-18 04:46:00,98.865,98.885,98.865,98.865,84200000.0
2007-10-18 04:47:00,98.865,98.875,98.86,98.865,203200000.0
2007-10-18 04:48:00,98.865,98.875,98.86,98.875,103200000.0
2007-10-18 04:49:00,98.875,98.875,98.865,98.865,88000000.0
2007-10-18 04:50:00,98.865,98.865,98.84,98.85,48700000.0
2007-10-18 04:51:00,98.85,98.865,98.85,98.855,209900000.0
2007-10-18 04:52:00,98.855,98.88,98.85,98.865,196400000.0
2007-10-18 04:53:00,98.865,98.875,98.855,98.865,116000000.0
2007-10-18 04:54:00,98.865,98.865,98.85,98.855,98400000.0
2007-10-18 04:55:00,98.855,98.855,98.845,98.845,116900000.0
2007-10-18 04:56:00,98.845,98.855,98.835,98.845,148800000.0
2007-10-18 04:57:00,98.845,98.865,98.845,98.855,102400000.0
2007-10-18 04:58:00,98.85,98.865,98.85,98.865,137400000.0
2007-10-18 04:59:00,98.865,98.865,98.86,98.865,70400000.0
2007-10-18 05:00:00,98.865,98.865,98.855,98.865,38400000.0
2007-10-18 05:01:00,98.865,98.875,98.855,98.855,179000000.0
2007-10-18 05:02:00,98.855,98.865,98.855,98.855,96300000.0
2007-10-18 05:03:00,98.855,98.865,98.85,98.865,108000000.0
2007-10-18 05:04:00,98.865,98.865,98.85,98.855,91500000.0
2007-10-18 05:05:00,98.85,98.855,98.83,98.855,48600000.0
2007-10-18 05:06:00,98.855,98.865,98.855,98.855,49400000.0
2007-10-18 05:07:00,98.855,98.86,98.855,98.855,68800000.0
2007-10-18 05:08:00,98.855,98.865,98.85,98.85,25600000.0
2007-10-18 05:09:00,98.85,98.865,98.85,98.865,75600000.0
2007-10-18 05:10:00,98.865,98.875,98.86,98.865,56000000.0
2007-10-18 05:11:00,98.865,98.875,98.865,98.875,76000000.0
2007-10-18 05:12:00,98.875,98.875,98.84,98.865,34400000.0
2007-10-18 05:13:00,98.865,98.875,98.86,98.865,99600000.0
2007-10-18 05:14:00,98.865,98.89,98.865,98.885,104800000.0
2007-10-18 05:15:00,98.885,98.885,98.865,98.875,169200000.0
2007-10-18 05:16:00,98.885,98.895,98.875,98.885,76500000.0
2007-10-18 05:17:00,98.885,98.89,98.88,98.89,67600000.0
2007-10-18 05:18:00,98.89,98.89,98.875,98.88,38200000.0
2007-10-18 05:19:00,98.875,98.885,98.86,98.885,93100000.0
2007-10-18 05:20:00,98.885,98.895,98.88,98.89,107000001.0
2007-10-18 05:21:00,98.89,98.905,98.885,98.9,148200000.0
2007-10-18 05:22:00,98.9,98.91,98.895,98.91,100000000.0
2007-10-18 05:23:00,98.91,98.91,98.89,98.89,54600000.0
2007-10-18 05:24:00,98.89,98.905,98.89,98.9,56000000.0
2007-10-18 05:25:00,98.9,98.905,98.88,98.905,105800000.0
2007-10-18 05:26:00,98.905,98.905,98.89,98.89,80800000.0
2007-10-18 05:27:00,98.895,98.91,98.895,98.9,79200000.0
2007-10-18 05:28:00,98.9,98.905,98.89,98.9,192900000.0
2007-10-18 05:29:00,98.9,98.9,98.875,98.895,260400000.0
2007-10-18 05:30:00,98.895,98.895,98.865,98.89,417200000.0
2007-10-18 05:31:00,98.88,98.91,98.88,98.89,152800000.0
2007-10-18 05:32:00,98.89,98.89,98.865,98.865,157200000.0
2007-10-18 05:33:00,98.865,98.89,98.86,98.86,258600000.0
2007-10-18 05:34:00,98.86,98.865,98.855,98.855,230000000.0
2007-10-18 05:35:00,98.855,98.855,98.835,98.845,122300000.0
2007-10-18 05:36:00,98.845,98.855,98.835,98.845,205600000.0
2007-10-18 05:37:00,98.845,98.845,98.825,98.835,123300000.0
2007-10-18 05:38:00,98.835,98.835,98.825,98.825,132600000.0
2007-10-18 05:39:00,98.825,98.85,98.825,98.835,150900000.0
2007-10-18 05:40:00,98.835,98.845,98.83,98.84,162700000.0
2007-10-18 05:41:00,98.84,98.84,98.835,98.835,36600000.0
2007-10-18 05:42:00,98.835,98.835,98.825,98.83,113700000.0
2007-10-18 05:43:00,98.825,98.84,98.815,98.83,219300000.0
2007-10-18 05:44:00,98.83,98.845,98.82,98.835,303400000.0
2007-10-18 05:45:00,98.835,98.85,98.835,98.845,159200000.0
2007-10-18 05:46:00,98.845,98.855,98.835,98.85,127800000.0
2007-10-18 05:47:00,98.845,98.845,98.83,98.835,170200000.0
2007-10-18 05:48:00,98.835,98.845,98.83,98.83,174400000.0
2007-10-18 05:49:00,98.83,98.865,98.825,98.86,288300000.0
2007-10-18 05:50:00,98.86,98.865,98.845,98.86,215200000.0
2007-10-18 05:51:00,98.86,98.87,98.855,98.855,203400000.0
2007-10-18 05:52:00,98.855,98.865,98.845,98.85,338300000.0
2007-10-18 05:53:00,98.85,98.86,98.845,98.855,143200000.0
2007-10-18 05:54:00,98.855,98.855,98.835,98.835,169000000.0
2007-10-18 05:55:00,98.845,98.845,98.83,98.83,200200000.0
2007-10-18 05:56:00,98.83,98.855,98.83,98.855,123600000.0
2007-10-18 05:57:00,98.855,98.86,98.85,98.86,45600000.0
2007-10-18 05:58:00,98.86,98.86,98.845,98.855,93400000.0
2007-10-18 05:59:00,98.85,98.855,98.84,98.85,219000000.0
2007-10-18 06:00:00,98.85,98.86,98.845,98.86,76000000.0
2007-10-18 06:01:00,98.86,98.87,98.855,98.87,95400000.0
2007-10-18 06:02:00,98.87,98.88,98.855,98.875,430000000.0
2007-10-18 06:03:00,98.875,98.89,98.845,98.86,227800000.0
2007-10-18 06:04:00,98.86,98.86,98.85,98.855,259300000.0
2007-10-18 06:05:00,98.855,98.855,98.835,98.855,46600000.0
2007-10-18 06:06:00,98.855,98.865,98.855,98.865,294200000.0
2007-10-18 06:07:00,98.865,98.865,98.855,98.86,205300000.0
2007-10-18 06:08:00,98.86,98.885,98.855,98.87,359000000.0
2007-10-18 06:09:00,98.865,98.87,98.85,98.85,112700000.0
2007-10-18 06:10:00,98.85,98.865,98.85,98.855,119200000.0
2007-10-18 06:11:00,98.855,98.875,98.85,98.865,232500000.0
2007-10-18 06:12:00,98.86,98.875,98.86,98.875,110100000.0
2007-10-18 06:13:00,98.875,98.875,98.875,98.875,88000000.0
2007-10-18 06:14:00,98.875,98.875,98.86,98.875,155800000.0
2007-10-18 06:15:00,98.875,98.875,98.865,98.87,224500000.0
2007-10-18 06:16:00,98.87,98.895,98.865,98.895,352800000.0
2007-10-18 06:17:00,98.895,98.895,98.875,98.895,216800000.0
2007-10-18 06:18:00,98.895,98.895,98.895,98.895,87200000.0
2007-10-18 06:19:00,98.895,98.895,98.85,98.865,65000000.0
2007-10-18 06:20:00,98.855,98.865,98.84,98.855,243000000.0
2007-10-18 06:21:00,98.855,98.875,98.85,98.87,218900000.0
2007-10-18 06:22:00,98.865,98.885,98.86,98.885,133300000.0
2007-10-18 06:23:00,98.885,98.885,98.865,98.87,56000000.0
2007-10-18 06:24:00,98.87,98.9,98.87,98.9,158600000.0
2007-10-18 06:25:00,98.9,98.9,98.875,98.875,83200000.0
2007-10-18 06:26:00,98.885,98.885,98.87,98.88,96400000.0
2007-10-18 06:27:00,98.88,98.885,98.88,98.885,44100000.0
2007-10-18 06:28:00,98.885,98.885,98.875,98.885,120000000.0
2007-10-18 06:29:00,98.885,98.895,98.885,98.895,118400000.0
2007-10-18 06:30:00,98.895,98.895,98.88,98.885,60800000.0
2007-10-18 06:31:00,98.895,98.895,98.885,98.885,88000000.0
2007-10-18 06:32:00,98.885,98.895,98.875,98.885,112900000.0
2007-10-18 06:33:00,98.885,98.895,98.87,98.89,41700000.0
2007-10-18 06:34:00,98.89,98.895,98.87,98.895,28800000.0
2007-10-18 06:35:00,98.89,98.895,98.875,98.895,33600000.0
2007-10-18 06:36:00,98.895,98.895,98.895,98.895,58200000.0
2007-10-18 06:37:00,98.895,98.895,98.875,98.875,133300000.0
2007-10-18 06:38:00,98.875,98.885,98.855,98.885,274000000.0
2007-10-18 06:39:00,98.885,98.895,98.875,98.885,180000000.0
2007-10-18 06:40:00,98.885,98.915,98.875,98.905,223400000.0
2007-10-18 06:41:00,98.905,98.925,98.905,98.91,197700000.0
2007-10-18 06:42:00,98.91,98.925,98.91,98.925,156900000.0
2007-10-18 06:43:00,98.925,98.925,98.915,98.925,111800000.0
2007-10-18 06:44:00,98.925,98.93,98.915,98.92,173600000.0
2007-10-18 06:45:00,98.925,98.945,98.925,98.935,169200000.0
2007-10-18 06:46:00,98.935,98.945,98.925,98.945,156800000.0
2007-10-18 06:47:00,98.945,98.945,98.915,98.935,241100000.0
2007-10-18 06:48:00,98.935,98.935,98.915,98.915,113600000.0
2007-10-18 06:49:00,98.915,98.925,98.91,98.925,137300004.0
2007-10-18 06:50:00,98.925,98.925,98.915,98.915,118400000.0
2007-10-18 06:51:00,98.915,98.915,98.91,98.915,60000000.0
2007-10-18 06:52:00,98.915,98.915,98.905,98.91,104800000.0
2007-10-18 06:53:00,98.905,98.905,98.895,98.905,103000000.0
2007-10-18 06:54:00,98.905,98.915,98.905,98.905,108800000.0
2007-10-18 06:55:00,98.905,98.905,98.9,98.905,31200000.0
2007-10-18 06:56:00,98.905,98.905,98.885,98.905,131600000.0
2007-10-18 06:57:00,98.905,98.925,98.89,98.89,148800000.0
2007-10-18 06:58:00,98.895,98.93,98.895,98.925,163200000.0
2007-10-18 06:59:00,98.92,98.935,98.92,98.935,137400000.0
2007-10-18 07:00:00,98.935,98.935,98.925,98.925,151000000.0
2007-10-18 07:01:00,98.925,98.925,98.915,98.915,68800000.0
2007-10-18 07:02:00,98.915,98.93,98.915,98.925,122600000.0
2007-10-18 07:03:00,98.925,98.925,98.915,98.92,113200000.0
2007-10-18 07:04:00,98.92,98.935,98.915,98.925,231800000.0
2007-10-18 07:05:00,98.925,98.925,98.905,98.905,160800000.0
2007-10-18 07:06:00,98.905,98.92,98.895,98.905,235200000.0
2007-10-18 07:07:00,98.905,98.925,98.905,98.915,144800000.0
2007-10-18 07:08:00,98.915,98.915,98.895,98.91,96100000.0
2007-10-18 07:09:00,98.915,98.915,98.9,98.905,70600000.0
2007-10-18 07:10:00,98.905,98.925,98.88,98.915,185500000.0
2007-10-18 07:11:00,98.915,98.925,98.91,98.915,157800000.0
2007-10-18 07:12:00,98.915,98.935,98.91,98.925,210200000.0
2007-10-18 07:13:00,98.925,98.945,98.915,98.92,103200000.0
2007-10-18 07:14:00,98.92,98.925,98.915,98.925,71200000.0
2007-10-18 07:15:00,98.925,98.935,98.915,98.935,98600000.0
2007-10-18 07:16:00,98.935,98.945,98.92,98.945,154100000.0
2007-10-18 07:17:00,98.945,98.945,98.91,98.92,177000000.0
2007-10-18 07:18:00,98.925,98.925,98.915,98.925,130500000.0
2007-10-18 07:19:00,98.925,98.925,98.91,98.915,162400000.0
2007-10-18 07:20:00,98.91,98.925,98.91,98.915,49700000.0
2007-10-18 07:21:00,98.915,98.925,98.915,98.925,80800000.0
2007-10-18 07:22:00,98.925,98.925,98.925,98.925,49600000.0
2007-10-18 07:23:00,98.925,98.925,98.915,98.915,64000000.0
2007-10-18 07:24:00,98.915,98.925,98.91,98.91,102800000.0
2007-10-18 07:25:00,98.91,98.925,98.91,98.925,152800000.0
2007-10-18 07:26:00,98.925,98.925,98.915,98.925,121600000.0
2007-10-18 07:27:00,98.925,98.925,98.905,98.91,103300000.0
2007-10-18 07:28:00,98.91,98.925,98.91,98.925,92300000.0
2007-10-18 07:29:00,98.925,98.935,98.92,98.935,122200000.0
2007-10-18 07:30:00,98.935,98.935,98.925,98.935,54900000.0
2007-10-18 07:31:00,98.935,98.935,98.925,98.935,70900000.0
2007-10-18 07:32:00,98.935,98.955,98.925,98.955,147600000.0
2007-10-18 07:33:00,98.955,98.965,98.935,98.965,271300000.0
2007-10-18 07:34:00,98.945,98.99,98.945,98.97,389900000.0
2007-10-18 07:35:00,98.975,99.015,98.97,99.015,350500000.0
2007-10-18 07:36:00,99.015,99.045,99.015,99.045,456000000.0
2007-10-18 07:37:00,99.045,99.045,99.025,99.035,608400000.0
2007-10-18 07:38:00,99.035,99.055,99.035,99.035,544800000.0
2007-10-18 07:39:00,99.035,99.05,99.03,99.05,197800000.0
2007-10-18 07:40:00,99.05,99.075,99.05,99.065,380900000.0
2007-10-18 07:41:00,99.065,99.085,99.065,99.085,487200000.0
2007-10-18 07:42:00,99.085,99.105,99.075,99.095,346400000.0
2007-10-18 07:43:00,99.095,99.115,99.085,99.095,374800003.0
2007-10-18 07:44:00,99.095,99.105,99.075,99.08,522700000.0
2007-10-18 07:45:00,99.08,99.08,99.055,99.075,292000000.0
2007-10-18 07:46:00,99.075,99.095,99.075,99.095,292800000.0
2007-10-18 07:47:00,99.095,99.115,99.08,99.08,225100000.0
2007-10-18 07:48:00,99.105,99.105,99.08,99.08,212400000.0
2007-10-18 07:49:00,99.08,99.095,99.055,99.055,372400000.0
2007-10-18 07:50:00,99.055,99.065,99.045,99.065,205300000.0
2007-10-18 07:51:00,99.065,99.065,99.035,99.055,323200000.0
2007-10-18 07:52:00,99.035,99.055,99.015,99.025,413800000.0
2007-10-18 07:53:00,99.025,99.045,99.025,99.035,170200000.0
2007-10-18 07:54:00,99.035,99.035,99.005,99.005,293200000.0
2007-10-18 07:55:00,99.005,99.015,98.995,98.995,240000000.0
2007-10-18 07:56:00,98.995,99.0,98.985,98.99,390900000.0
2007-10-18 07:57:00,98.99,98.995,98.985,98.995,314400000.0
2007-10-18 07:58:00,98.995,98.995,98.955,98.965,520000000.0
2007-10-18 07:59:00,98.965,98.965,98.955,98.955,520000000.0
2007-10-18 08:00:00,98.955,98.97,98.945,98.955,655000000.0
2007-10-18 08:01:00,98.955,98.985,98.955,98.965,818200000.0
2007-10-18 08:02:00,98.965,98.975,98.965,98.975,511500000.0
2007-10-18 08:03:00,98.975,98.975,98.945,98.955,456800000.0
2007-10-18 08:04:00,98.955,98.955,98.935,98.945,463200000.0
2007-10-18 08:05:00,98.945,98.955,98.935,98.955,440200000.0
2007-10-18 08:06:00,98.955,98.965,98.945,98.955,528800000.0
2007-10-18 08:07:00,98.955,98.955,98.93,98.935,561300000.0
2007-10-18 08:08:00,98.935,98.935,98.925,98.935,446000000.0
2007-10-18 08:09:00,98.935,98.945,98.915,98.925,504200000.0
2007-10-18 08:10:00,98.935,98.945,98.925,98.945,515200000.0
2007-10-18 08:11:00,98.945,98.945,98.945,98.945,404800000.0
2007-10-18 08:12:00,98.945,98.945,98.905,98.915,520400000.0
2007-10-18 08:13:00,98.915,98.94,98.905,98.915,701300000.0
2007-10-18 08:14:00,98.915,98.93,98.9,98.92,493100000.0
2007-10-18 08:15:00,98.92,98.925,98.895,98.905,1261099997.0
2007-10-18 08:16:00,98.905,98.905,98.9,98.9,421100000.0
2007-10-18 08:17:00,98.905,98.925,98.9,98.905,570099997.0
2007-10-18 08:18:00,98.915,98.915,98.885,98.885,775500000.0
2007-10-18 08:19:00,98.885,98.885,98.855,98.875,1111499989.0
2007-10-18 08:20:00,98.875,98.885,98.855,98.885,616300000.0
2007-10-18 08:21:00,98.885,98.885,98.855,98.875,428600000.0
2007-10-18 08:22:00,98.855,98.895,98.855,98.885,274400000.0
2007-10-18 08:23:00,98.885,98.895,98.865,98.875,429500000.0
2007-10-18 08:24:00,98.885,98.915,98.875,98.91,493000000.0
2007-10-18 08:25:00,98.91,98.975,98.91,98.975,435200000.0
2007-10-18 08:26:00,98.975,98.995,98.945,98.955,397800000.0
2007-10-18 08:27:00,98.955,98.955,98.91,98.925,483000000.0
2007-10-18 08:28:00,98.925,98.935,98.905,98.925,427000000.0
2007-10-18 08:29:00,98.925,98.945,98.925,98.925,244800000.0
2007-10-18 08:30:00,98.925,98.955,98.915,98.955,450100000.0
2007-10-18 08:31:00,98.945,98.965,98.935,98.945,499900000.0
2007-10-18 08:32:00,98.935,98.945,98.9,98.93,808600001.0
2007-10-18 08:33:00,98.93,98.94,98.89,98.925,488600000.0
2007-10-18 08:34:00,98.925,98.925,98.915,98.925,596000000.0
2007-10-18 08:35:00,98.925,98.935,98.915,98.93,462600000.0
2007-10-18 08:36:00,98.93,98.955,98.93,98.95,547900000.0
2007-10-18 08:37:00,98.945,98.985,98.925,98.985,677800000.0
2007-10-18 08:38:00,98.985,98.985,98.975,98.985,509600000.0
2007-10-18 08:39:00,98.985,99.04,98.965,99.035,565600000.0
2007-10-18 08:40:00,99.04,99.065,99.025,99.025,637000000.0
2007-10-18 08:41:00,99.02,99.055,99.015,99.025,546400000.0
2007-10-18 08:42:00,99.025,99.035,99.015,99.025,472800000.0
2007-10-18 08:43:00,99.025,99.04,99.015,99.025,506400000.0
2007-10-18 08:44:00,99.025,99.025,98.97,98.985,877300000.0
2007-10-18 08:45:00,98.985,99.03,98.975,99.015,886000000.0
2007-10-18 08:46:00,99.01,99.02,98.995,98.995,1051399999.0
2007-10-18 08:47:00,98.995,99.005,98.975,98.985,401600000.0
2007-10-18 08:48:00,98.985,99.005,98.965,98.99,248000000.0
2007-10-18 08:49:00,98.99,99.04,98.985,99.03,395900000.0
2007-10-18 08:50:00,99.03,99.04,99.02,99.035,391200000.0
2007-10-18 08:51:00,99.035,99.085,99.035,99.085,414800000.0
2007-10-18 08:52:00,99.09,99.155,99.08,99.135,618500000.0
2007-10-18 08:53:00,99.135,99.14,99.105,99.135,489600000.0
2007-10-18 08:54:00,99.135,99.16,99.13,99.14,641700001.0
2007-10-18 08:55:00,99.14,99.165,99.135,99.165,490400000.0
2007-10-18 08:56:00,99.165,99.175,99.13,99.155,794700001.0
2007-10-18 08:57:00,99.155,99.16,99.12,99.13,524000000.0
2007-10-18 08:58:00,99.13,99.18,99.13,99.175,495300000.0
2007-10-18 08:59:00,99.185,99.19,99.165,99.175,453900000.0
2007-10-18 09:00:00,99.175,99.195,99.15,99.165,600800000.0
2007-10-18 09:01:00,99.16,99.165,99.12,99.125,706400000.0
2007-10-18 09:02:00,99.125,99.155,99.115,99.155,723200000.0
2007-10-18 09:03:00,99.155,99.165,99.13,99.165,853400000.0
2007-10-18 09:04:00,99.165,99.185,99.155,99.155,600600000.0
2007-10-18 09:05:00,99.155,99.16,99.125,99.135,667200000.0
2007-10-18 09:06:00,99.125,99.15,99.125,99.145,546300000.0
2007-10-18 09:07:00,99.145,99.165,99.12,99.13,569300000.0
2007-10-18 09:08:00,99.13,99.14,99.115,99.12,543700000.0
2007-10-18 09:09:00,99.12,99.14,99.115,99.125,413100000.0
2007-10-18 09:10:00,99.125,99.16,99.12,99.145,431200000.0
2007-10-18 09:11:00,99.15,99.15,99.125,99.125,732000000.0
2007-10-18 09:12:00,99.125,99.125,99.075,99.075,878399997.0
2007-10-18 09:13:00,99.075,99.105,99.07,99.1,879200006.0
2007-10-18 09:14:00,99.1,99.115,99.055,99.065,788700000.0
2007-10-18 09:15:00,99.065,99.075,99.055,99.065,478700000.0
2007-10-18 09:16:00,99.065,99.095,99.055,99.065,575600000.0
2007-10-18 09:17:00,99.065,99.075,99.04,99.04,550100000.0
2007-10-18 09:18:00,99.04,99.085,99.025,99.085,759100001.0
2007-10-18 09:19:00,99.08,99.105,99.08,99.105,852600003.0
2007-10-18 09:20:00,99.105,99.11,99.075,99.085,440800000.0
2007-10-18 09:21:00,99.085,99.105,99.08,99.1,639200002.0
2007-10-18 09:22:00,99.095,99.1,99.05,99.095,542200000.0
2007-10-18 09:23:00,99.095,99.105,99.08,99.105,487200000.0
2007-10-18 09:24:00,99.105,99.105,99.09,99.1,337600000.0
2007-10-18 09:25:00,99.1,99.1,99.08,99.08,468000000.0
2007-10-18 09:26:00,99.08,99.1,99.06,99.065,551200000.0
2007-10-18 09:27:00,99.065,99.095,99.055,99.09,859699999.0
2007-10-18 09:28:00,99.09,99.11,99.07,99.075,746599999.0
2007-10-18 09:29:00,99.075,99.1,99.05,99.075,723700001.0
2007-10-18 09:30:00,99.075,99.095,99.06,99.065,642300000.0
2007-10-18 09:31:00,99.065,99.085,99.065,99.075,475200000.0
2007-10-18 09:32:00,99.075,99.08,99.055,99.055,328800000.0
2007-10-18 09:33:00,99.055,99.075,99.045,99.055,364800000.0
2007-10-18 09:34:00,99.045,99.08,99.045,99.08,734700001.0
2007-10-18 09:35:00,99.08,99.085,99.03,99.035,1239800000.0
2007-10-18 09:36:00,99.035,99.035,98.995,99.005,1028799999.0
2007-10-18 09:37:00,99.015,99.035,98.99,99.01,973900004.0
2007-10-18 09:38:00,99.005,99.01,98.975,98.985,1126400000.0
2007-10-18 09:39:00,98.985,98.995,98.965,98.975,765200000.0
2007-10-18 09:40:00,98.975,98.975,98.93,98.955,926899992.0
2007-10-18 09:41:00,98.955,98.99,98.93,98.99,824800001.0
2007-10-18 09:42:00,98.99,99.015,98.985,98.995,825100001.0
2007-10-18 09:43:00,99.005,99.005,98.975,98.995,804200005.0
2007-10-18 09:44:00,98.995,99.005,98.98,98.985,332000000.0
2007-10-18 09:45:00,98.985,99.025,98.985,99.015,458099999.0
2007-10-18 09:46:00,99.015,99.055,99.01,99.045,1018399998.0
2007-10-18 09:47:00,99.045,99.045,98.975,98.985,770000000.0
2007-10-18 09:48:00,98.985,99.005,98.975,98.995,691200000.0
2007-10-18 09:49:00,98.995,99.005,98.975,98.985,640100000.0
2007-10-18 09:50:00,98.995,99.015,98.995,99.005,656000000.0
2007-10-18 09:51:00,99.005,99.015,98.99,99.005,850200000.0
2007-10-18 09:52:00,98.995,99.015,98.99,99.005,472500000.0
2007-10-18 09:53:00,99.005,99.025,99.005,99.015,852500000.0
2007-10-18 09:54:00,99.015,99.06,99.015,99.055,807500000.0
2007-10-18 09:55:00,99.055,99.07,99.02,99.065,956700003.0
2007-10-18 09:56:00,99.07,99.08,99.04,99.045,837900000.0
2007-10-18 09:57:00,99.05,99.075,99.045,99.065,687200000.0
2007-10-18 09:58:00,99.065,99.065,99.025,99.025,799100000.0
2007-10-18 09:59:00,99.025,99.035,99.01,99.01,810600000.0
2007-10-18 10:00:00,99.01,99.06,99.005,99.045,448800000.0
2007-10-18 10:01:00,99.045,99.05,99.03,99.035,523200000.0
2007-10-18 10:02:00,99.035,99.055,99.035,99.035,456000000.0
2007-10-18 10:03:00,99.035,99.035,98.97,98.975,1035000000.0
2007-10-18 10:04:00,98.975,98.98,98.84,98.895,736700000.0
2007-10-18 10:05:00,98.895,98.895,98.865,98.865,710300000.0
2007-10-18 10:06:00,98.875,98.905,98.875,98.895,834000000.0
2007-10-18 10:07:00,98.89,98.93,98.89,98.915,1045800000.0
2007-10-18 10:08:00,98.92,98.935,98.885,98.89,932000000.0
2007-10-18 10:09:00,98.89,98.895,98.855,98.855,850699998.0
2007-10-18 10:10:00,98.86,98.88,98.825,98.83,1158400000.0
2007-10-18 10:11:00,98.83,98.84,98.785,98.84,961900000.0
2007-10-18 10:12:00,98.84,98.865,98.825,98.845,785200000.0
2007-10-18 10:13:00,98.835,98.865,98.82,98.845,724700001.0
2007-10-18 10:14:00,98.845,98.855,98.825,98.835,664800000.0
2007-10-18 10:15:00,98.835,98.895,98.835,98.895,723200000.0
2007-10-18 10:16:00,98.895,98.915,98.885,98.905,740800000.0
2007-10-18 10:17:00,98.905,98.915,98.85,98.885,1006600000.0
2007-10-18 10:18:00,98.885,98.955,98.885,98.885,1008300000.0
2007-10-18 10:19:00,98.885,98.895,98.85,98.865,695000000.0
2007-10-18 10:20:00,98.865,98.875,98.845,98.855,820100000.0
2007-10-18 10:21:00,98.855,98.885,98.845,98.885,663400000.0
2007-10-18 10:22:00,98.885,98.895,98.855,98.865,799900000.0
2007-10-18 10:23:00,98.855,98.87,98.85,98.85,823800000.0
2007-10-18 10:24:00,98.855,98.905,98.85,98.905,444700000.0
2007-10-18 10:25:00,98.915,98.915,98.875,98.885,615300001.0
2007-10-18 10:26:00,98.885,98.895,98.86,98.865,773900000.0
2007-10-18 10:27:00,98.865,98.875,98.845,98.855,564800000.0
2007-10-18 10:28:00,98.845,98.865,98.835,98.855,422500000.0
2007-10-18 10:29:00,98.855,98.855,98.815,98.815,546900000.0
2007-10-18 10:30:00,98.83,98.885,98.83,98.885,676999997.0
2007-10-18 10:31:00,98.885,98.895,98.865,98.875,408000000.0
2007-10-18 10:32:00,98.875,98.885,98.835,98.855,554200000.0
2007-10-18 10:33:00,98.855,98.885,98.845,98.875,455800000.0
2007-10-18 10:34:00,98.875,98.925,98.87,98.915,547200000.0
2007-10-18 10:35:00,98.915,98.925,98.865,98.88,875599996.0
2007-10-18 10:36:00,98.88,98.925,98.88,98.915,807799992.0
2007-10-18 10:37:00,98.915,98.935,98.895,98.915,886499991.0
2007-10-18 10:38:00,98.915,98.985,98.91,98.975,782699998.0
2007-10-18 10:39:00,98.975,98.975,98.945,98.945,809600000.0
2007-10-18 10:40:00,98.945,98.975,98.945,98.955,739300000.0
2007-10-18 10:41:00,98.95,98.985,98.915,98.975,1124399994.0
2007-10-18 10:42:00,98.975,99.02,98.95,98.995,870500000.0
2007-10-18 10:43:00,98.995,99.035,98.995,99.025,941300002.0
2007-10-18 10:44:00,99.025,99.025,98.99,98.995,884000000.0
2007-10-18 10:45:00,99.005,99.055,98.995,99.025,655500000.0
2007-10-18 10:46:00,99.035,99.045,99.015,99.025,527200000.0
2007-10-18 10:47:00,99.025,99.065,99.025,99.055,401600000.0
2007-10-18 10:48:00,99.055,99.055,99.005,99.025,966500000.0
2007-10-18 10:49:00,99.03,99.03,98.995,99.005,1164000000.0
2007-10-18 10:50:00,99.005,99.005,98.97,98.98,996199999.0
2007-10-18 10:51:00,98.985,99.015,98.975,98.99,960200000.0
2007-10-18 10:52:00,98.99,99.005,98.985,98.995,424000000.0
2007-10-18 10:53:00,98.995,99.005,98.98,99.005,452800000.0
2007-10-18 10:54:00,99.005,99.02,98.99,99.01,349500000.0
2007-10-18 10:55:00,99.01,99.01,98.965,98.995,948999999.0
2007-10-18 10:56:00,98.995,99.015,98.975,99.0,445000000.0
2007-10-18 10:57:00,98.995,99.045,98.995,99.04,595200000.0
2007-10-18 10:58:00,99.04,99.045,99.005,99.035,934400000.0
2007-10-18 10:59:00,99.035,99.06,99.02,99.04,700000000.0
2007-10-18 11:00:00,99.04,99.045,99.005,99.04,1144199997.0
2007-10-18 11:01:00,99.04,99.045,99.02,99.03,476699997.0
2007-10-18 11:02:00,99.03,99.055,99.025,99.045,473600000.0
2007-10-18 11:03:00,99.045,99.055,99.025,99.045,532099999.0
2007-10-18 11:04:00,99.035,99.055,99.025,99.035,487800000.0
2007-10-18 11:05:00,99.035,99.04,98.985,99.01,1062600001.0
2007-10-18 11:06:00,99.005,99.01,98.985,98.99,724800000.0
2007-10-18 11:07:00,98.99,98.995,98.965,98.965,496000000.0
2007-10-18 11:08:00,98.965,99.005,98.965,98.995,434200000.0
2007-10-18 11:09:00,99.005,99.025,98.99,99.015,768600000.0
2007-10-18 11:10:00,99.015,99.045,99.015,99.045,630700000.0
2007-10-18 11:11:00,99.045,99.085,99.035,99.075,840599998.0
2007-10-18 11:12:00,99.075,99.085,99.055,99.065,969900000.0
2007-10-18 11:13:00,99.065,99.075,99.055,99.055,405600000.0
2007-10-18 11:14:00,99.055,99.075,99.05,99.07,626500000.0
2007-10-18 11:15:00,99.065,99.085,99.04,99.045,813299997.0
2007-10-18 11:16:00,99.045,99.06,99.04,99.045,487200000.0
2007-10-18 11:17:00,99.045,99.055,99.035,99.035,264800000.0
2007-10-18 11:18:00,99.035,99.035,99.015,99.015,560800000.0
2007-10-18 11:19:00,99.015,99.035,99.005,99.005,719900000.0
2007-10-18 11:20:00,99.005,99.025,99.005,99.015,293600000.0
2007-10-18 11:21:00,99.015,99.035,98.995,99.025,577600000.0
2007-10-18 11:22:00,99.02,99.045,99.015,99.02,1018999998.0
2007-10-18 11:23:00,99.025,99.055,99.02,99.05,569400000.0
2007-10-18 11:24:00,99.045,99.06,99.02,99.045,607100000.0
2007-10-18 11:25:00,99.045,99.065,99.035,99.055,714799999.0
2007-10-18 11:26:00,99.055,99.065,99.035,99.065,504800000.0
2007-10-18 11:27:00,99.065,99.085,99.025,99.025,793300000.0
2007-10-18 11:28:00,99.025,99.065,99.02,99.04,726300001.0
2007-10-18 11:29:00,99.04,99.06,99.025,99.025,733899989.0
2007-10-18 11:30:00,99.03,99.04,99.02,99.04,857300001.0
2007-10-18 11:31:00,99.04,99.05,99.03,99.04,501199996.0
2007-10-18 11:32:00,99.035,99.075,99.03,99.07,659800001.0
2007-10-18 11:33:00,99.07,99.09,99.07,99.085,1099200000.0
2007-10-18 11:34:00,99.085,99.095,99.075,99.08,547200000.0
2007-10-18 11:35:00,99.085,99.085,99.06,99.085,390400000.0
2007-10-18 11:36:00,99.07,99.08,99.06,99.075,452800000.0
2007-10-18 11:37:00,99.075,99.075,99.03,99.04,496000000.0
2007-10-18 11:38:00,99.04,99.045,99.025,99.04,521800000.0
2007-10-18 11:39:00,99.04,99.04,99.02,99.025,560299999.0
2007-10-18 11:40:00,99.025,99.045,99.025,99.04,598400002.0
2007-10-18 11:41:00,99.04,99.085,99.035,99.075,440300000.0
2007-10-18 11:42:00,99.075,99.075,99.04,99.065,270600000.0
2007-10-18 11:43:00,99.065,99.065,99.04,99.065,370200000.0
2007-10-18 11:44:00,99.065,99.075,99.055,99.055,307200000.0
2007-10-18 11:45:00,99.055,99.065,99.035,99.065,402400000.0
2007-10-18 11:46:00,99.065,99.065,99.03,99.045,1060099998.0
2007-10-18 11:47:00,99.045,99.045,99.015,99.035,507500000.0
2007-10-18 11:48:00,99.035,99.055,99.02,99.02,455100000.0
2007-10-18 11:49:00,99.02,99.035,99.015,99.025,662299999.0
2007-10-18 11:50:00,99.025,99.045,99.015,99.045,858499999.0
2007-10-18 11:51:00,99.045,99.075,99.045,99.07,536300000.0
2007-10-18 11:52:00,99.065,99.075,99.055,99.065,308600000.0
2007-10-18 11:53:00,99.065,99.065,99.03,99.035,353600000.0
2007-10-18 11:54:00,99.035,99.05,99.02,99.02,251200000.0
2007-10-18 11:55:00,99.025,99.035,99.015,99.035,1291800001.0
2007-10-18 11:56:00,99.035,99.06,99.035,99.055,391600000.0
2007-10-18 11:57:00,99.06,99.085,99.055,99.065,657000000.0
2007-10-18 11:58:00,99.065,99.085,99.055,99.075,544800000.0
2007-10-18 11:59:00,99.075,99.085,99.06,99.085,544000000.0
2007-10-18 12:00:00,99.085,99.085,99.065,99.075,364000000.0
2007-10-18 12:01:00,99.075,99.075,99.055,99.065,490800000.0
2007-10-18 12:02:00,99.065,99.075,99.06,99.075,521300000.0
2007-10-18 12:03:00,99.075,99.115,99.055,99.11,696100001.0
2007-10-18 12:04:00,99.105,99.11,99.065,99.095,1037999997.0
2007-10-18 12:05:00,99.095,99.095,99.055,99.065,922399998.0
2007-10-18 12:06:00,99.065,99.065,99.055,99.06,278400000.0
2007-10-18 12:07:00,99.06,99.07,99.05,99.055,228000000.0
2007-10-18 12:08:00,99.055,99.055,99.035,99.045,259500000.0
2007-10-18 12:09:00,99.045,99.085,99.035,99.065,514600000.0
2007-10-18 12:10:00,99.065,99.075,99.05,99.05,528500000.0
2007-10-18 12:11:00,99.05,99.065,99.05,99.065,499600000.0
2007-10-18 12:12:00,99.065,99.095,99.065,99.065,418199998.0
2007-10-18 12:13:00,99.065,99.065,99.035,99.055,888800000.0
2007-10-18 12:14:00,99.055,99.055,99.045,99.045,483200000.0
2007-10-18 12:15:00,99.045,99.055,99.025,99.045,538700000.0
2007-10-18 12:16:00,99.045,99.06,99.035,99.045,460100000.0
2007-10-18 12:17:00,99.045,99.045,99.015,99.025,572999999.0
2007-10-18 12:18:00,99.025,99.045,99.025,99.045,453600000.0
2007-10-18 12:19:00,99.035,99.045,99.025,99.035,274400000.0
2007-10-18 12:20:00,99.035,99.075,99.035,99.055,721800000.0
2007-10-18 12:21:00,99.055,99.055,99.025,99.035,490300000.0
2007-10-18 12:22:00,99.035,99.065,99.02,99.055,419600000.0
2007-10-18 12:23:00,99.055,99.055,99.035,99.045,187100000.0
2007-10-18 12:24:00,99.045,99.065,99.045,99.045,269600000.0
2007-10-18 12:25:00,99.045,99.065,99.035,99.055,652000000.0
2007-10-18 12:26:00,99.045,99.065,99.03,99.045,1818400021.0
2007-10-18 12:27:00,99.045,99.07,99.035,99.065,911199992.0
2007-10-18 12:28:00,99.055,99.055,99.03,99.055,564900000.0
2007-10-18 12:29:00,99.055,99.065,99.05,99.05,237300000.0
2007-10-18 12:30:00,99.055,99.065,99.05,99.065,341400000.0
2007-10-18 12:31:00,99.065,99.065,99.045,99.045,401600000.0
2007-10-18 12:32:00,99.045,99.06,99.035,99.045,415000000.0
2007-10-18 12:33:00,99.045,99.065,99.04,99.05,478000000.0
2007-10-18 12:34:00,99.045,99.065,99.035,99.035,554000000.0
2007-10-18 12:35:00,99.035,99.035,99.005,99.005,436800000.0
2007-10-18 12:36:00,99.005,99.015,98.975,99.005,457600000.0
2007-10-18 12:37:00,99.005,99.03,99.005,99.005,475200000.0
2007-10-18 12:38:00,99.005,99.06,99.005,99.06,420800000.0
2007-10-18 12:39:00,99.055,99.105,99.055,99.085,650400000.0
2007-10-18 12:40:00,99.085,99.095,99.05,99.065,1037800000.0
2007-10-18 12:41:00,99.075,99.085,98.995,99.015,1036800000.0
2007-10-18 12:42:00,99.005,99.015,98.985,98.995,879800000.0
2007-10-18 12:43:00,98.995,99.005,98.98,99.0,734400000.0
2007-10-18 12:44:00,99.0,99.02,98.995,99.015,942999996.0
2007-10-18 12:45:00,99.01,99.025,99.0,99.01,930200000.0
2007-10-18 12:46:00,99.01,99.015,99.0,99.015,1035100001.0
2007-10-18 12:47:00,99.005,99.025,99.0,99.025,706099999.0
2007-10-18 12:48:00,99.025,99.065,99.01,99.065,473400000.0
2007-10-18 12:49:00,99.065,99.065,99.015,99.025,1022199998.0
2007-10-18 12:50:00,99.025,99.035,99.015,99.015,1038799996.0
2007-10-18 12:51:00,99.015,99.03,99.01,99.025,1004300000.0
2007-10-18 12:52:00,99.025,99.045,99.025,99.035,664800000.0
2007-10-18 12:53:00,99.035,99.055,99.035,99.045,862599996.0
2007-10-18 12:54:00,99.045,99.075,99.04,99.065,429300000.0
2007-10-18 12:55:00,99.065,99.075,99.05,99.055,521500000.0
2007-10-18 12:56:00,99.06,99.065,99.035,99.065,952200000.0
2007-10-18 12:57:00,99.065,99.075,99.055,99.07,816799998.0
2007-10-18 12:58:00,99.07,99.075,99.055,99.055,684000000.0
2007-10-18 12:59:00,99.055,99.065,99.045,99.055,741900000.0
2007-10-18 13:00:00,99.06,99.065,98.985,99.005,1286000000.0
2007-10-18 13:01:00,99.0,99.005,98.94,98.95,677600000.0
2007-10-18 13:02:00,98.95,98.95,98.905,98.915,964599996.0
2007-10-18 13:03:00,98.915,98.925,98.845,98.855,648900003.0
2007-10-18 13:04:00,98.855,98.875,98.795,98.805,1048800004.0
2007-10-18 13:05:00,98.805,98.825,98.795,98.805,542200000.0
2007-10-18 13:06:00,98.805,98.825,98.725,98.795,992000005.0
2007-10-18 13:07:00,98.785,98.815,98.785,98.805,856900000.0
2007-10-18 13:08:00,98.8,98.805,98.755,98.755,910600000.0
2007-10-18 13:09:00,98.755,98.785,98.745,98.765,905600000.0
2007-10-18 13:10:00,98.765,98.815,98.765,98.775,843799998.0
2007-10-18 13:11:00,98.775,98.815,98.745,98.795,705700000.0
2007-10-18 13:12:00,98.785,98.785,98.735,98.745,725000000.0
2007-10-18 13:13:00,98.745,98.745,98.685,98.725,605600000.0
2007-10-18 13:14:00,98.725,98.755,98.705,98.75,654400000.0
2007-10-18 13:15:00,98.75,98.775,98.73,98.735,618400000.0
2007-10-18 13:16:00,98.735,98.745,98.71,98.745,922799999.0
2007-10-18 13:17:00,98.745,98.745,98.705,98.72,1131699999.0
2007-10-18 13:18:00,98.72,98.76,98.72,98.745,580200000.0
2007-10-18 13:19:00,98.75,98.76,98.725,98.75,1007500001.0
2007-10-18 13:20:00,98.75,98.75,98.715,98.73,753600000.0
2007-10-18 13:21:00,98.73,98.735,98.695,98.715,899500000.0
2007-10-18 13:22:00,98.72,98.74,98.695,98.73,768500000.0
2007-10-18 13:23:00,98.73,98.76,98.705,98.755,650600000.0
2007-10-18 13:24:00,98.755,98.755,98.715,98.735,1006800001.0
2007-10-18 13:25:00,98.735,98.755,98.715,98.72,591299999.0
2007-10-18 13:26:00,98.72,98.77,98.72,98.735,731799998.0
2007-10-18 13:27:00,98.735,98.765,98.72,98.755,873999997.0
2007-10-18 13:28:00,98.765,98.765,98.735,98.74,955499997.0
2007-10-18 13:29:00,98.745,98.775,98.74,98.765,857800000.0
2007-10-18 13:30:00,98.765,98.815,98.755,98.805,725400000.0
2007-10-18 13:31:00,98.805,98.835,98.78,98.83,839500001.0
2007-10-18 13:32:00,98.83,98.885,98.825,98.855,891799998.0
2007-10-18 13:33:00,98.855,98.87,98.825,98.855,1112300002.0
2007-10-18 13:34:00,98.855,98.865,98.845,98.845,639300000.0
2007-10-18 13:35:00,98.845,98.895,98.825,98.885,614400000.0
2007-10-18 13:36:00,98.885,98.925,98.87,98.905,457600000.0
2007-10-18 13:37:00,98.905,98.915,98.885,98.895,427200000.0
2007-10-18 13:38:00,98.895,98.915,98.875,98.875,467200000.0
2007-10-18 13:39:00,98.885,98.905,98.86,98.885,694999999.0
2007-10-18 13:40:00,98.885,98.905,98.885,98.885,314000000.0
2007-10-18 13:41:00,98.885,98.91,98.875,98.895,553600000.0
2007-10-18 13:42:00,98.895,98.895,98.875,98.885,634600000.0
2007-10-18 13:43:00,98.885,98.895,98.87,98.875,665400000.0
2007-10-18 13:44:00,98.875,98.885,98.85,98.885,692900000.0
2007-10-18 13:45:00,98.865,98.905,98.855,98.905,689400000.0
2007-10-18 13:46:00,98.905,98.905,98.885,98.905,591500000.0
2007-10-18 13:47:00,98.905,98.905,98.86,98.875,602400000.0
2007-10-18 13:48:00,98.875,98.875,98.855,98.855,472000000.0
2007-10-18 13:49:00,98.855,98.865,98.82,98.865,578100000.0
2007-10-18 13:50:00,98.865,98.87,98.825,98.845,510700001.0
2007-10-18 13:51:00,98.845,98.855,98.825,98.845,468800000.0
2007-10-18 13:52:00,98.845,98.85,98.825,98.825,690400000.0
2007-10-18 13:53:00,98.825,98.845,98.805,98.815,644000000.0
2007-10-18 13:54:00,98.815,98.835,98.785,98.795,929600000.0
2007-10-18 13:55:00,98.795,98.835,98.775,98.835,849600000.0
2007-10-18 13:56:00,98.835,98.855,98.82,98.845,853300001.0
2007-10-18 13:57:00,98.84,98.865,98.83,98.845,996199999.0
2007-10-18 13:58:00,98.845,98.865,98.835,98.855,815400000.0
2007-10-18 13:59:00,98.855,98.87,98.815,98.815,495300000.0
2007-10-18 14:00:00,98.815,98.845,98.815,98.845,608200000.0
2007-10-18 14:01:00,98.845,98.865,98.835,98.865,460800000.0
2007-10-18 14:02:00,98.855,98.895,98.84,98.845,702900000.0
2007-10-18 14:03:00,98.855,98.875,98.825,98.825,912299998.0
2007-10-18 14:04:00,98.825,98.835,98.79,98.815,985999999.0
2007-10-18 14:05:00,98.825,98.83,98.785,98.8,1147500000.0
2007-10-18 14:06:00,98.8,98.815,98.775,98.795,871500000.0
2007-10-18 14:07:00,98.795,98.82,98.795,98.815,750400000.0
2007-10-18 14:08:00,98.815,98.845,98.805,98.825,836099999.0
2007-10-18 14:09:00,98.82,98.835,98.795,98.805,903099999.0
2007-10-18 14:10:00,98.805,98.805,98.765,98.795,940900000.0
2007-10-18 14:11:00,98.805,98.855,98.795,98.815,816700000.0
2007-10-18 14:12:00,98.815,98.825,98.745,98.755,1029700003.0
2007-10-18 14:13:00,98.755,98.79,98.75,98.77,1015000002.0
2007-10-18 14:14:00,98.755,98.79,98.75,98.775,761300000.0
2007-10-18 14:15:00,98.775,98.825,98.76,98.805,1065800004.0
2007-10-18 14:16:00,98.805,98.825,98.795,98.825,821100000.0
2007-10-18 14:17:00,98.825,98.835,98.775,98.805,615200000.0
2007-10-18 14:18:00,98.805,98.825,98.775,98.805,436800000.0
2007-10-18 14:19:00,98.795,98.825,98.785,98.815,571200000.0
2007-10-18 14:20:00,98.815,98.825,98.795,98.805,573600000.0
2007-10-18 14:21:00,98.805,98.805,98.765,98.765,769400000.0
2007-10-18 14:22:00,98.765,98.805,98.765,98.795,706800000.0
2007-10-18 14:23:00,98.795,98.815,98.79,98.795,462400000.0
2007-10-18 14:24:00,98.795,98.825,98.78,98.78,726600000.0
2007-10-18 14:25:00,98.78,98.815,98.775,98.8,702999999.0
2007-10-18 14:26:00,98.8,98.825,98.785,98.815,625500000.0
2007-10-18 14:27:00,98.815,98.875,98.815,98.855,1023800002.0
2007-10-18 14:28:00,98.855,98.865,98.825,98.855,1141600000.0
2007-10-18 14:29:00,98.855,98.9,98.855,98.875,1095000000.0
2007-10-18 14:30:00,98.875,98.89,98.815,98.815,718899999.0
2007-10-18 14:31:00,98.81,98.855,98.785,98.835,1050799997.0
2007-10-18 14:32:00,98.825,98.87,98.815,98.85,524400000.0
2007-10-18 14:33:00,98.85,98.875,98.845,98.865,762400000.0
2007-10-18 14:34:00,98.87,98.9,98.865,98.865,1142699997.0
2007-10-18 14:35:00,98.865,98.905,98.845,98.875,1320999997.0
2007-10-18 14:36:00,98.875,98.885,98.85,98.875,1039100000.0
2007-10-18 14:37:00,98.88,98.885,98.835,98.85,529600000.0
2007-10-18 14:38:00,98.855,98.865,98.835,98.85,884000000.0
2007-10-18 14:39:00,98.85,98.905,98.85,98.895,965100002.0
2007-10-18 14:40:00,98.895,98.915,98.89,98.895,1228799998.0
2007-10-18 14:41:00,98.895,98.955,98.89,98.935,604800000.0
2007-10-18 14:42:00,98.935,98.975,98.935,98.975,427200000.0
2007-10-18 14:43:00,98.975,98.975,98.895,98.895,607200000.0
2007-10-18 14:44:00,98.895,98.925,98.88,98.905,767100000.0
2007-10-18 14:45:00,98.905,98.915,98.865,98.885,575200000.0
2007-10-18 14:46:00,98.885,98.905,98.88,98.895,550400000.0
2007-10-18 14:47:00,98.895,98.915,98.875,98.895,716099998.0
2007-10-18 14:48:00,98.895,98.915,98.895,98.915,888600000.0
2007-10-18 14:49:00,98.915,98.925,98.9,98.91,608200000.0
2007-10-18 14:50:00,98.905,98.935,98.89,98.925,785400000.0
2007-10-18 14:51:00,98.915,98.945,98.915,98.925,814000000.0
2007-10-18 14:52:00,98.925,98.945,98.905,98.915,671200000.0
2007-10-18 14:53:00,98.915,98.945,98.905,98.945,697000000.0
2007-10-18 14:54:00,98.935,98.95,98.905,98.925,520200000.0
2007-10-18 14:55:00,98.925,98.945,98.905,98.935,773699999.0
2007-10-18 14:56:00,98.935,98.955,98.895,98.915,764800000.0
2007-10-18 14:57:00,98.915,98.925,98.89,98.925,371900000.0
2007-10-18 14:58:00,98.925,98.935,98.895,98.895,545800001.0
2007-10-18 14:59:00,98.895,98.955,98.89,98.935,667600000.0
2007-10-18 15:00:00,98.935,98.935,98.905,98.905,404000000.0
2007-10-18 15:01:00,98.905,98.915,98.865,98.885,486400000.0
2007-10-18 15:02:00,98.885,98.885,98.845,98.855,584800000.0
2007-10-18 15:03:00,98.855,98.885,98.845,98.875,601600000.0
2007-10-18 15:04:00,98.875,98.905,98.865,98.885,868100000.0
2007-10-18 15:05:00,98.885,98.91,98.87,98.895,1008699998.0
2007-10-18 15:06:00,98.895,98.945,98.895,98.925,761799999.0
2007-10-18 15:07:00,98.925,98.945,98.9,98.91,740400000.0
2007-10-18 15:08:00,98.91,98.935,98.885,98.885,956800000.0
2007-10-18 15:09:00,98.885,98.915,98.875,98.88,847200000.0
2007-10-18 15:10:00,98.88,98.935,98.88,98.935,998900000.0
2007-10-18 15:11:00,98.935,98.95,98.925,98.945,724000000.0
2007-10-18 15:12:00,98.945,98.97,98.935,98.945,532000000.0
2007-10-18 15:13:00,98.945,98.945,98.915,98.915,995200000.0
2007-10-18 15:14:00,98.915,98.92,98.885,98.885,468100000.0
2007-10-18 15:15:00,98.885,98.905,98.875,98.885,623200000.0
2007-10-18 15:16:00,98.875,98.885,98.85,98.85,532100000.0
2007-10-18 15:17:00,98.85,98.905,98.85,98.895,668300000.0
2007-10-18 15:18:00,98.895,98.945,98.895,98.94,820000000.0
2007-10-18 15:19:00,98.94,98.94,98.885,98.895,668800000.0
2007-10-18 15:20:00,98.895,98.905,98.865,98.905,885600000.0
2007-10-18 15:21:00,98.905,98.915,98.875,98.885,627100000.0
2007-10-18 15:22:00,98.885,98.915,98.885,98.905,441600000.0
2007-10-18 15:23:00,98.905,98.935,98.895,98.915,438400000.0
2007-10-18 15:24:00,98.915,98.925,98.865,98.875,599000000.0
2007-10-18 15:25:00,98.875,98.895,98.845,98.855,630400000.0
2007-10-18 15:26:00,98.855,98.855,98.82,98.835,734500000.0
2007-10-18 15:27:00,98.835,98.85,98.815,98.825,700200000.0
2007-10-18 15:28:00,98.825,98.845,98.825,98.835,665800001.0
2007-10-18 15:29:00,98.835,98.87,98.83,98.87,1085599998.0
2007-10-18 15:30:00,98.87,98.87,98.835,98.84,473600000.0
2007-10-18 15:31:00,98.84,98.875,98.84,98.875,1063200000.0
2007-10-18 15:32:00,98.875,98.875,98.855,98.865,864000000.0
2007-10-18 15:33:00,98.865,98.905,98.86,98.905,764700010.0
2007-10-18 15:34:00,98.905,98.905,98.875,98.895,782800003.0
2007-10-18 15:35:00,98.895,98.905,98.875,98.895,613100000.0
2007-10-18 15:36:00,98.895,98.925,98.895,98.915,512000000.0
2007-10-18 15:37:00,98.915,98.915,98.885,98.915,606400000.0
2007-10-18 15:38:00,98.915,98.93,98.905,98.925,496800000.0
2007-10-18 15:39:00,98.925,98.925,98.885,98.895,910400000.0
2007-10-18 15:40:00,98.895,98.925,98.885,98.915,971200000.0
2007-10-18 15:41:00,98.915,98.935,98.895,98.925,602400000.0
2007-10-18 15:42:00,98.925,98.985,98.925,98.965,1483400001.0
2007-10-18 15:43:00,98.975,98.975,98.93,98.94,988099998.0
2007-10-18 15:44:00,98.94,98.995,98.94,98.975,1122600000.0
2007-10-18 15:45:00,98.975,98.99,98.945,98.975,1116600000.0
2007-10-18 15:46:00,98.965,98.99,98.935,98.945,1034000002.0
2007-10-18 15:47:00,98.935,98.975,98.93,98.975,889000000.0
2007-10-18 15:48:00,98.975,99.015,98.96,98.995,783599996.0
2007-10-18 15:49:00,98.995,98.995,98.945,98.96,1352899999.0
2007-10-18 15:50:00,98.96,98.975,98.935,98.94,1168300000.0
2007-10-18 15:51:00,98.94,98.975,98.925,98.94,787300000.0
2007-10-18 15:52:00,98.945,98.96,98.93,98.945,891099999.0
2007-10-18 15:53:00,98.945,98.945,98.925,98.935,826700000.0
2007-10-18 15:54:00,98.935,98.96,98.91,98.92,854800000.0
2007-10-18 15:55:00,98.935,98.94,98.91,98.94,933300000.0
2007-10-18 15:56:00,98.94,98.945,98.92,98.94,600200000.0
2007-10-18 15:57:00,98.94,98.945,98.915,98.935,606400000.0
2007-10-18 15:58:00,98.935,98.935,98.885,98.895,620000000.0
2007-10-18 15:59:00,98.895,98.915,98.865,98.865,648800000.0
2007-10-18 16:00:00,98.865,98.935,98.865,98.93,916100000.0
2007-10-18 16:01:00,98.915,98.92,98.875,98.905,1134500000.0
2007-10-18 16:02:00,98.9,98.91,98.88,98.885,756800000.0
2007-10-18 16:03:00,98.885,98.9,98.87,98.875,830400000.0
2007-10-18 16:04:00,98.875,98.895,98.855,98.855,990000000.0
2007-10-18 16:05:00,98.855,98.89,98.85,98.88,688100000.0
2007-10-18 16:06:00,98.88,98.915,98.875,98.895,924000000.0
2007-10-18 16:07:00,98.895,98.905,98.865,98.905,935999999.0
2007-10-18 16:08:00,98.905,98.925,98.885,98.915,1059800000.0
2007-10-18 16:09:00,98.915,98.925,98.895,98.915,797600000.0
2007-10-18 16:10:00,98.915,98.93,98.895,98.92,930600000.0
2007-10-18 16:11:00,98.92,98.935,98.9,98.905,1116900000.0
2007-10-18 16:12:00,98.905,98.945,98.905,98.92,725500000.0
2007-10-18 16:13:00,98.92,98.96,98.91,98.94,627000000.0
2007-10-18 16:14:00,98.935,98.94,98.895,98.935,662800000.0
2007-10-18 16:15:00,98.935,98.935,98.915,98.935,886800000.0
2007-10-18 16:16:00,98.935,98.945,98.925,98.925,951200000.0
2007-10-18 16:17:00,98.925,99.005,98.925,98.965,920700000.0
2007-10-18 16:18:00,98.965,98.985,98.945,98.965,949200003.0
2007-10-18 16:19:00,98.965,98.975,98.945,98.975,861200001.0
2007-10-18 16:20:00,98.975,99.01,98.945,98.945,589499998.0
2007-10-18 16:21:00,98.945,98.995,98.935,98.995,472400000.0
2007-10-18 16:22:00,98.995,99.005,98.985,98.985,533600000.0
2007-10-18 16:23:00,98.985,98.985,98.92,98.92,989700001.0
2007-10-18 16:24:00,98.925,98.935,98.875,98.915,1053400000.0
2007-10-18 16:25:00,98.915,98.935,98.905,98.925,614400000.0
2007-10-18 16:26:00,98.925,98.935,98.895,98.935,547200000.0
2007-10-18 16:27:00,98.935,98.955,98.91,98.91,736800000.0
2007-10-18 16:28:00,98.91,98.945,98.905,98.915,715300000.0
2007-10-18 16:29:00,98.92,98.97,98.91,98.965,1022199997.0
2007-10-18 16:30:00,98.965,98.965,98.9,98.955,669400000.0
2007-10-18 16:31:00,98.955,98.97,98.935,98.935,447200000.0
2007-10-18 16:32:00,98.93,98.975,98.93,98.945,548000000.0
2007-10-18 16:33:00,98.945,98.965,98.945,98.945,396400000.0
2007-10-18 16:34:00,98.945,98.945,98.905,98.925,584900000.0
2007-10-18 16:35:00,98.915,98.975,98.91,98.975,614600000.0
2007-10-18 16:36:00,98.975,98.975,98.905,98.915,465600000.0
2007-10-18 16:37:00,98.915,98.955,98.915,98.945,517500000.0
2007-10-18 16:38:00,98.935,98.955,98.905,98.945,718700000.0
2007-10-18 16:39:00,98.945,98.955,98.93,98.945,534100000.0
2007-10-18 16:40:00,98.935,98.975,98.935,98.97,480000000.0
2007-10-18 16:41:00,98.97,98.97,98.935,98.945,404200000.0
2007-10-18 16:42:00,98.945,98.975,98.945,98.96,581700000.0
2007-10-18 16:43:00,98.96,98.97,98.92,98.96,547100000.0
2007-10-18 16:44:00,98.96,98.98,98.95,98.965,810800004.0
2007-10-18 16:45:00,98.965,98.965,98.935,98.945,768000000.0
2007-10-18 16:46:00,98.935,98.945,98.925,98.925,826400000.0
2007-10-18 16:47:00,98.925,98.935,98.9,98.915,696000000.0
2007-10-18 16:48:00,98.91,98.915,98.895,98.91,565700000.0
2007-10-18 16:49:00,98.91,98.915,98.89,98.905,425600000.0
2007-10-18 16:50:00,98.905,98.915,98.895,98.895,592800000.0
2007-10-18 16:51:00,98.895,98.895,98.865,98.875,927600001.0
2007-10-18 16:52:00,98.875,98.885,98.85,98.85,938299999.0
2007-10-18 16:53:00,98.855,98.87,98.85,98.865,735900000.0
2007-10-18 16:54:00,98.865,98.875,98.845,98.865,521600000.0
2007-10-18 16:55:00,98.865,98.89,98.84,98.855,942000000.0
2007-10-18 16:56:00,98.855,98.88,98.845,98.865,505600000.0
2007-10-18 16:57:00,98.865,98.865,98.825,98.845,1079500003.0
2007-10-18 16:58:00,98.845,98.845,98.805,98.805,752300000.0
2007-10-18 16:59:00,98.805,98.825,98.795,98.82,674400000.0
2007-10-18 17:00:00,98.82,98.845,98.795,98.815,919500000.0
2007-10-18 17:01:00,98.815,98.83,98.795,98.815,743800000.0
2007-10-18 17:02:00,98.815,98.855,98.81,98.825,819599999.0
2007-10-18 17:03:00,98.825,98.845,98.805,98.825,923200000.0
2007-10-18 17:04:00,98.815,98.855,98.805,98.825,586600000.0
2007-10-18 17:05:00,98.825,98.845,98.805,98.835,390700000.0
2007-10-18 17:06:00,98.835,98.845,98.805,98.805,481600000.0
2007-10-18 17:07:00,98.805,98.835,98.805,98.835,421600000.0
2007-10-18 17:08:00,98.825,98.855,98.825,98.835,823300000.0
2007-10-18 17:09:00,98.845,98.875,98.845,98.855,680300001.0
2007-10-18 17:10:00,98.855,98.865,98.835,98.835,1075200000.0
2007-10-18 17:11:00,98.835,98.855,98.825,98.835,1292799986.0
2007-10-18 17:12:00,98.835,98.85,98.805,98.825,652800000.0
2007-10-18 17:13:00,98.83,98.835,98.805,98.805,515200000.0
2007-10-18 17:14:00,98.805,98.815,98.775,98.785,993999999.0
2007-10-18 17:15:00,98.785,98.8,98.765,98.765,1116700000.0
2007-10-18 17:16:00,98.765,98.795,98.765,98.78,958099998.0
2007-10-18 17:17:00,98.785,98.795,98.775,98.785,980900000.0
2007-10-18 17:18:00,98.785,98.815,98.785,98.805,824800000.0
2007-10-18 17:19:00,98.805,98.805,98.775,98.775,577600000.0
2007-10-18 17:20:00,98.775,98.775,98.74,98.75,587800000.0
2007-10-18 17:21:00,98.745,98.775,98.74,98.77,573200000.0
2007-10-18 17:22:00,98.77,98.785,98.755,98.775,1230399998.0
2007-10-18 17:23:00,98.775,98.795,98.765,98.795,818300000.0
2007-10-18 17:24:00,98.795,98.795,98.76,98.765,742600000.0
2007-10-18 17:25:00,98.765,98.775,98.74,98.755,748499996.0
2007-10-18 17:26:00,98.75,98.775,98.745,98.765,338700000.0
2007-10-18 17:27:00,98.765,98.78,98.735,98.78,673700000.0
2007-10-18 17:28:00,98.775,98.79,98.765,98.765,1076999993.0
2007-10-18 17:29:00,98.765,98.775,98.755,98.775,621600000.0
2007-10-18 17:30:00,98.77,98.795,98.75,98.77,867200000.0
2007-10-18 17:31:00,98.77,98.785,98.75,98.775,862200000.0
2007-10-18 17:32:00,98.775,98.78,98.75,98.755,601700000.0
2007-10-18 17:33:00,98.755,98.765,98.75,98.75,216000000.0
2007-10-18 17:34:00,98.75,98.75,98.705,98.75,792800000.0
2007-10-18 17:35:00,98.75,98.755,98.725,98.725,838700000.0
2007-10-18 17:36:00,98.725,98.735,98.715,98.725,904000000.0
2007-10-18 17:37:00,98.725,98.765,98.725,98.765,960800000.0
2007-10-18 17:38:00,98.765,98.775,98.745,98.75,855300000.0
2007-10-18 17:39:00,98.755,98.805,98.75,98.8,499600000.0
2007-10-18 17:40:00,98.805,98.815,98.775,98.775,716800000.0
2007-10-18 17:41:00,98.775,98.8,98.755,98.785,1250300003.0
2007-10-18 17:42:00,98.785,98.785,98.755,98.77,392800000.0
2007-10-18 17:43:00,98.77,98.79,98.765,98.77,299900000.0
2007-10-18 17:44:00,98.765,98.78,98.76,98.77,902399995.0
2007-10-18 17:45:00,98.77,98.785,98.755,98.765,518700000.0
2007-10-18 17:46:00,98.765,98.785,98.765,98.78,309000000.0
2007-10-18 17:47:00,98.785,98.825,98.77,98.825,688600001.0
2007-10-18 17:48:00,98.825,98.835,98.805,98.825,610300000.0
2007-10-18 17:49:00,98.825,98.83,98.8,98.81,682800000.0
2007-10-18 17:50:00,98.81,98.825,98.79,98.805,725400000.0
2007-10-18 17:51:00,98.805,98.805,98.785,98.805,512200000.0
2007-10-18 17:52:00,98.805,98.815,98.795,98.815,623100000.0
2007-10-18 17:53:00,98.815,98.825,98.795,98.795,819500000.0
2007-10-18 17:54:00,98.795,98.835,98.785,98.825,1005200004.0
2007-10-18 17:55:00,98.825,98.825,98.805,98.805,1244599994.0
2007-10-18 17:56:00,98.805,98.855,98.805,98.845,666700000.0
2007-10-18 17:57:00,98.835,98.845,98.815,98.835,579800000.0
2007-10-18 17:58:00,98.835,98.845,98.805,98.83,638500000.0
2007-10-18 17:59:00,98.835,98.875,98.825,98.83,778700000.0
2007-10-18 18:00:00,98.83,98.835,98.775,98.825,791700000.0
2007-10-18 18:01:00,98.825,98.855,98.82,98.855,626700000.0
2007-10-18 18:02:00,98.855,98.855,98.81,98.84,543899999.0
2007-10-18 18:03:00,98.84,98.885,98.84,98.875,700000000.0
2007-10-18 18:04:00,98.875,98.875,98.855,98.87,459200000.0
2007-10-18 18:05:00,98.87,98.875,98.835,98.835,414400000.0
2007-10-18 18:06:00,98.845,98.845,98.825,98.835,801799999.0
2007-10-18 18:07:00,98.835,98.855,98.83,98.855,384500000.0
2007-10-18 18:08:00,98.855,98.855,98.835,98.835,480800000.0
2007-10-18 18:09:00,98.835,98.845,98.825,98.835,406100000.0
2007-10-18 18:10:00,98.83,98.845,98.805,98.835,753700000.0
2007-10-18 18:11:00,98.835,98.845,98.835,98.835,262400000.0
2007-10-18 18:12:00,98.835,98.845,98.825,98.835,295200000.0
2007-10-18 18:13:00,98.835,98.835,98.8,98.825,630000000.0
2007-10-18 18:14:00,98.825,98.865,98.805,98.815,795599997.0
2007-10-18 18:15:00,98.815,98.855,98.81,98.825,1091200000.0
2007-10-18 18:16:00,98.825,98.845,98.825,98.845,309600001.0
2007-10-18 18:17:00,98.845,98.855,98.825,98.845,759999997.0
2007-10-18 18:18:00,98.845,98.875,98.845,98.865,665600000.0
2007-10-18 18:19:00,98.86,98.86,98.83,98.835,524599998.0
2007-10-18 18:20:00,98.835,98.865,98.83,98.855,499200000.0
2007-10-18 18:21:00,98.855,98.895,98.855,98.895,405200000.0
2007-10-18 18:22:00,98.895,98.91,98.88,98.905,428800000.0
2007-10-18 18:23:00,98.905,98.91,98.89,98.89,117600000.0
2007-10-18 18:24:00,98.89,98.9,98.885,98.9,80800000.0
2007-10-18 18:25:00,98.9,98.9,98.89,98.9,88800000.0
2007-10-18 18:26:00,98.9,98.9,98.89,98.89,68800000.0
2007-10-18 18:27:00,98.89,98.91,98.885,98.91,98400000.0
2007-10-18 18:28:00,98.91,98.93,98.895,98.915,342600000.0
2007-10-18 18:29:00,98.915,98.915,98.905,98.915,340800000.0
2007-10-18 18:30:00,98.915,98.915,98.905,98.915,184800000.0
2007-10-18 18:31:00,98.915,98.925,98.895,98.905,525500000.0
2007-10-18 18:32:00,98.905,98.905,98.89,98.905,295200000.0
2007-10-18 18:33:00,98.895,98.92,98.895,98.915,308900003.0
2007-10-18 18:34:00,98.915,98.915,98.88,98.89,914299998.0
2007-10-18 18:35:00,98.89,98.905,98.89,98.9,683000000.0
2007-10-18 18:36:00,98.905,98.905,98.875,98.885,363200000.0
2007-10-18 18:37:00,98.885,98.895,98.875,98.895,312800000.0
2007-10-18 18:38:00,98.895,98.905,98.895,98.905,585600000.0
2007-10-18 18:39:00,98.9,98.915,98.895,98.905,549600000.0
2007-10-18 18:40:00,98.905,98.905,98.895,98.905,399200000.0
2007-10-18 18:41:00,98.905,98.905,98.895,98.905,238400000.0
2007-10-18 18:42:00,98.905,98.905,98.895,98.895,565999999.0
2007-10-18 18:43:00,98.895,98.905,98.885,98.895,412000000.0
2007-10-18 18:44:00,98.895,98.905,98.875,98.895,496799996.0
2007-10-18 18:45:00,98.895,98.905,98.885,98.89,188400000.0
2007-10-18 18:46:00,98.895,98.895,98.88,98.885,366800000.0
2007-10-18 18:47:00,98.885,98.9,98.875,98.9,266400000.0
2007-10-18 18:48:00,98.9,98.905,98.88,98.885,683900000.0
2007-10-18 18:49:00,98.885,98.89,98.88,98.89,328800000.0
2007-10-18 18:50:00,98.89,98.905,98.885,98.905,658000000.0
2007-10-18 18:51:00,98.905,98.905,98.885,98.885,658500000.0
2007-10-18 18:52:00,98.885,98.89,98.865,98.885,425800000.0
2007-10-18 18:53:00,98.89,98.9,98.87,98.875,188200000.0
2007-10-18 18:54:00,98.875,98.91,98.87,98.9,315200000.0
2007-10-18 18:55:00,98.9,98.9,98.885,98.885,96000000.0
2007-10-18 18:56:00,98.885,98.885,98.845,98.845,219100000.0
2007-10-18 18:57:00,98.855,98.865,98.84,98.855,302100000.0
2007-10-18 18:58:00,98.85,98.865,98.85,98.865,235800000.0
2007-10-18 18:59:00,98.865,98.875,98.865,98.875,239200000.0
2007-10-18 19:00:00,98.875,98.885,98.865,98.875,368000000.0
2007-10-18 19:01:00,98.875,98.885,98.865,98.865,425600000.0
2007-10-18 19:02:00,98.865,98.875,98.865,98.875,373600000.0
2007-10-18 19:03:00,98.875,98.885,98.86,98.86,539200000.0
2007-10-18 19:04:00,98.875,98.89,98.86,98.88,235100000.0
2007-10-18 19:05:00,98.88,98.88,98.865,98.87,296200000.0
2007-10-18 19:06:00,98.87,98.88,98.87,98.88,44800000.0
2007-10-18 19:07:00,98.88,98.88,98.87,98.87,134400000.0
2007-10-18 19:08:00,98.87,98.88,98.865,98.88,381200000.0
2007-10-18 19:09:00,98.88,98.88,98.875,98.88,128000000.0
2007-10-18 19:10:00,98.88,98.88,98.875,98.875,107200000.0
2007-10-18 19:11:00,98.875,98.875,98.855,98.855,109600000.0
2007-10-18 19:12:00,98.855,98.86,98.815,98.815,835000000.0
2007-10-18 19:13:00,98.815,98.835,98.815,98.825,862200000.0
2007-10-18 19:14:00,98.825,98.845,98.825,98.835,640800000.0
2007-10-18 19:15:00,98.835,98.845,98.83,98.835,749600001.0
2007-10-18 19:16:00,98.835,98.845,98.815,98.845,885100000.0
2007-10-18 19:17:00,98.845,98.845,98.83,98.845,372100000.0
2007-10-18 19:18:00,98.845,98.865,98.845,98.855,843000000.0
2007-10-18 19:19:00,98.845,98.875,98.84,98.855,937700000.0
2007-10-18 19:20:00,98.855,98.855,98.855,98.855,300000000.0
2007-10-18 19:21:00,98.855,98.865,98.85,98.86,470600000.0
2007-10-18 19:22:00,98.865,98.875,98.86,98.875,513300000.0
2007-10-18 19:23:00,98.875,98.875,98.855,98.865,524900000.0
2007-10-18 19:24:00,98.865,98.875,98.855,98.855,586700000.0
2007-10-18 19:25:00,98.845,98.865,98.82,98.82,1002099992.0
2007-10-18 19:26:00,98.82,98.84,98.82,98.84,584899999.0
2007-10-18 19:27:00,98.84,98.845,98.835,98.835,540000000.0
2007-10-18 19:28:00,98.835,98.855,98.835,98.855,628100000.0
2007-10-18 19:29:00,98.855,98.855,98.845,98.855,337300000.0
2007-10-18 19:30:00,98.855,98.855,98.82,98.835,430400000.0
2007-10-18 19:31:00,98.845,98.865,98.835,98.855,386000000.0
2007-10-18 19:32:00,98.855,98.855,98.845,98.855,365600000.0
2007-10-18 19:33:00,98.855,98.865,98.835,98.855,464000000.0
2007-10-18 19:34:00,98.855,98.885,98.845,98.855,492900000.0
2007-10-18 19:35:00,98.855,98.875,98.855,98.875,374900000.0
2007-10-18 19:36:00,98.865,98.88,98.86,98.86,318500000.0
2007-10-18 19:37:00,98.875,98.875,98.845,98.855,550400000.0
2007-10-18 19:38:00,98.86,98.89,98.85,98.885,389600000.0
2007-10-18 19:39:00,98.885,98.89,98.885,98.885,464800000.0
2007-10-18 19:40:00,98.885,98.915,98.875,98.915,422000006.0
2007-10-18 19:41:00,98.905,98.905,98.865,98.865,339200000.0
2007-10-18 19:42:00,98.865,98.885,98.855,98.855,852399999.0
2007-10-18 19:43:00,98.855,98.865,98.845,98.845,682800008.0
2007-10-18 19:44:00,98.845,98.865,98.84,98.865,602200000.0
2007-10-18 19:45:00,98.865,98.875,98.835,98.835,477600000.0
2007-10-18 19:46:00,98.835,98.855,98.835,98.835,524800000.0
2007-10-18 19:47:00,98.835,98.845,98.835,98.845,318400000.0
2007-10-18 19:48:00,98.845,98.855,98.835,98.855,518399998.0
2007-10-18 19:49:00,98.855,98.855,98.855,98.855,69600000.0
2007-10-18 19:50:00,98.855,98.87,98.845,98.87,265500000.0
2007-10-18 19:51:00,98.875,98.905,98.86,98.875,824000000.0
2007-10-18 19:52:00,98.875,98.885,98.855,98.885,760900000.0
2007-10-18 19:53:00,98.885,98.905,98.875,98.895,316000000.0
2007-10-18 19:54:00,98.895,98.915,98.895,98.905,361400000.0
2007-10-18 19:55:00,98.895,98.905,98.895,98.905,365700000.0
2007-10-18 19:56:00,98.905,98.905,98.875,98.875,417100000.0
2007-10-18 19:57:00,98.875,98.895,98.865,98.865,477000000.0
2007-10-18 19:58:00,98.865,98.905,98.865,98.895,496500000.0
2007-10-18 19:59:00,98.895,98.905,98.875,98.905,369100000.0
2007-10-18 20:00:00,98.905,98.915,98.885,98.895,379200000.0
2007-10-18 20:01:00,98.895,98.895,98.885,98.895,386400000.0
2007-10-18 20:02:00,98.895,98.905,98.885,98.885,168800000.0
2007-10-18 20:03:00,98.895,98.945,98.88,98.935,624200000.0
2007-10-18 20:04:00,98.935,98.955,98.925,98.955,548800000.0
2007-10-18 20:05:00,98.955,98.995,98.955,98.985,822000000.0
2007-10-18 20:06:00,98.985,98.995,98.95,98.975,1071800000.0
2007-10-18 20:07:00,98.975,98.985,98.955,98.975,844800003.0
2007-10-18 20:08:00,98.975,98.975,98.945,98.965,480800000.0
2007-10-18 20:09:00,98.965,98.965,98.945,98.955,384800000.0
2007-10-18 20:10:00,98.955,98.965,98.945,98.955,740800000.0
2007-10-18 20:11:00,98.955,98.965,98.945,98.955,730899998.0
2007-10-18 20:12:00,98.955,98.99,98.955,98.955,643200000.0
2007-10-18 20:13:00,98.955,98.965,98.945,98.955,264000000.0
2007-10-18 20:14:00,98.955,98.965,98.955,98.965,124800000.0
2007-10-18 20:15:00,98.965,98.965,98.945,98.965,313000000.0
2007-10-18 20:16:00,98.965,98.965,98.925,98.935,503600000.0
2007-10-18 20:17:00,98.935,98.935,98.915,98.925,320000000.0
2007-10-18 20:18:00,98.925,98.955,98.915,98.955,692599997.0
2007-10-18 20:19:00,98.955,98.955,98.925,98.945,624500000.0
2007-10-18 20:20:00,98.945,98.965,98.935,98.935,445600000.0
2007-10-18 20:21:00,98.935,98.975,98.93,98.96,892999994.0
2007-10-18 20:22:00,98.96,98.975,98.945,98.955,752000000.0
2007-10-18 20:23:00,98.955,98.975,98.955,98.965,499300000.0
2007-10-18 20:24:00,98.965,98.99,98.965,98.975,734399999.0
2007-10-18 20:25:00,98.975,98.975,98.955,98.975,697000011.0
2007-10-18 20:26:00,98.975,98.975,98.935,98.945,811400000.0
2007-10-18 20:27:00,98.945,98.945,98.915,98.945,768000000.0
2007-10-18 20:28:00,98.945,98.945,98.935,98.935,319700000.0
2007-10-18 20:29:00,98.935,98.935,98.915,98.925,808800000.0
2007-10-18 20:30:00,98.925,98.925,98.895,98.915,756900000.0
2007-10-18 20:31:00,98.915,98.915,98.895,98.905,1047200000.0
2007-10-18 20:32:00,98.905,98.95,98.905,98.925,885600000.0
2007-10-18 20:33:00,98.925,98.935,98.925,98.925,524000000.0
2007-10-18 20:34:00,98.925,98.925,98.905,98.905,626400000.0
2007-10-18 20:35:00,98.905,98.915,98.895,98.915,514400000.0
2007-10-18 20:36:00,98.915,98.945,98.905,98.945,737499996.0
2007-10-18 20:37:00,98.945,98.945,98.915,98.915,369100000.0
2007-10-18 20:38:00,98.925,98.935,98.915,98.925,289500000.0
2007-10-18 20:39:00,98.93,98.935,98.92,98.925,437100000.0
2007-10-18 20:40:00,98.925,98.955,98.915,98.945,599400000.0
2007-10-18 20:41:00,98.945,98.965,98.945,98.955,587200000.0
2007-10-18 20:42:00,98.955,98.955,98.935,98.945,291700000.0
2007-10-18 20:43:00,98.945,98.955,98.945,98.945,712800000.0
2007-10-18 20:44:00,98.945,98.945,98.935,98.935,466400000.0
2007-10-18 20:45:00,98.935,98.935,98.91,98.915,689000002.0
2007-10-18 20:46:00,98.915,98.915,98.885,98.905,710400000.0
2007-10-18 20:47:00,98.905,98.91,98.885,98.905,694799998.0
2007-10-18 20:48:00,98.905,98.92,98.895,98.895,602000000.0
2007-10-18 20:49:00,98.895,98.895,98.87,98.875,668399999.0
2007-10-18 20:50:00,98.875,98.875,98.86,98.875,1033700000.0
2007-10-18 20:51:00,98.875,98.895,98.865,98.895,1078800008.0
2007-10-18 20:52:00,98.895,98.895,98.89,98.895,441800000.0
2007-10-18 20:53:00,98.895,98.915,98.885,98.915,426000000.0
2007-10-18 20:54:00,98.915,98.915,98.875,98.885,894399990.0
2007-10-18 20:55:00,98.885,98.895,98.875,98.885,766700003.0
2007-10-18 20:56:00,98.885,98.905,98.885,98.905,598400000.0
2007-10-18 20:57:00,98.905,98.915,98.895,98.905,518400000.0
2007-10-18 20:58:00,98.905,98.905,98.865,98.875,932800000.0
2007-10-18 20:59:00,98.88,98.885,98.855,98.88,694900000.0
2007-10-18 21:00:00,98.88,98.885,98.835,98.855,819699997.0
2007-10-18 21:01:00,98.845,98.865,98.845,98.845,763600003.0
2007-10-18 21:02:00,98.865,98.865,98.815,98.845,737800003.0
2007-10-18 21:03:00,98.845,98.875,98.845,98.875,706400000.0
2007-10-18 21:04:00,98.875,98.905,98.86,98.905,857600001.0
2007-10-18 21:05:00,98.905,98.915,98.895,98.895,856000000.0
2007-10-18 21:06:00,98.895,98.905,98.875,98.885,304800000.0
2007-10-18 21:07:00,98.885,98.895,98.885,98.885,647200000.0
2007-10-18 21:08:00,98.885,98.905,98.885,98.885,474600000.0
2007-10-18 21:09:00,98.885,98.885,98.865,98.875,597100000.0
2007-10-18 21:10:00,98.875,98.875,98.865,98.875,837600000.0
2007-10-18 21:11:00,98.875,98.915,98.87,98.895,891900000.0
2007-10-18 21:12:00,98.895,98.915,98.885,98.895,692400000.0
2007-10-18 21:13:00,98.895,98.895,98.835,98.835,1144800000.0
2007-10-18 21:14:00,98.835,98.875,98.83,98.865,556000000.0
2007-10-18 21:15:00,98.865,98.865,98.85,98.85,396800000.0
2007-10-18 21:16:00,98.85,98.855,98.82,98.845,1065599993.0
2007-10-18 21:17:00,98.845,98.855,98.835,98.845,761600000.0
2007-10-18 21:18:00,98.845,98.865,98.84,98.865,236000000.0
2007-10-18 21:19:00,98.865,98.865,98.815,98.835,658400000.0
2007-10-18 21:20:00,98.835,98.855,98.835,98.845,336800000.0
2007-10-18 21:21:00,98.845,98.895,98.845,98.895,531800000.0
2007-10-18 21:22:00,98.895,98.905,98.885,98.885,397600000.0
2007-10-18 21:23:00,98.885,98.885,98.845,98.845,544800000.0
2007-10-18 21:24:00,98.845,98.85,98.83,98.835,713099996.0
2007-10-18 21:25:00,98.83,98.845,98.825,98.835,894400000.0
2007-10-18 21:26:00,98.835,98.845,98.835,98.835,620400003.0
2007-10-18 21:27:00,98.835,98.85,98.835,98.835,327200000.0
2007-10-18 21:28:00,98.835,98.845,98.825,98.835,401900000.0
2007-10-18 21:29:00,98.835,98.855,98.835,98.855,147200000.0
2007-10-18 21:30:00,98.855,98.855,98.825,98.845,551900000.0
2007-10-18 21:31:00,98.845,98.885,98.84,98.875,415800000.0
2007-10-18 21:32:00,98.875,98.895,98.865,98.865,809200001.0
2007-10-18 21:33:00,98.865,98.875,98.855,98.855,231200000.0
2007-10-18 21:34:00,98.855,98.885,98.855,98.885,588800003.0
2007-10-18 21:35:00,98.885,98.89,98.87,98.875,588900011.0
2007-10-18 21:36:00,98.875,98.885,98.845,98.885,432399999.0
2007-10-18 21:37:00,98.885,98.905,98.875,98.895,538800002.0
2007-10-18 21:38:00,98.895,98.895,98.88,98.88,242800000.0
2007-10-18 21:39:00,98.88,98.905,98.88,98.885,491000000.0
2007-10-18 21:40:00,98.885,98.895,98.865,98.865,567300000.0
2007-10-18 21:41:00,98.865,98.885,98.865,98.875,263200000.0
2007-10-18 21:42:00,98.875,98.875,98.865,98.865,113600000.0
2007-10-18 21:43:00,98.875,98.875,98.86,98.865,300800000.0
2007-10-18 21:44:00,98.865,98.865,98.855,98.865,293600000.0
2007-10-18 21:45:00,98.865,98.875,98.86,98.875,571800000.0
2007-10-18 21:46:00,98.875,98.885,98.875,98.885,143200000.0
2007-10-18 21:47:00,98.885,98.905,98.875,98.9,264800000.0
2007-10-18 21:48:00,98.9,98.915,98.895,98.905,203200000.0
2007-10-18 21:49:00,98.905,98.905,98.88,98.885,149600000.0
2007-10-18 21:50:00,98.885,98.895,98.88,98.89,243200000.0
2007-10-18 21:51:00,98.89,98.89,98.855,98.855,301600000.0
2007-10-18 21:52:00,98.855,98.855,98.83,98.835,377099998.0
2007-10-18 21:53:00,98.835,98.865,98.83,98.865,815900002.0
2007-10-18 21:54:00,98.865,98.885,98.865,98.875,554400000.0
2007-10-18 21:55:00,98.875,98.875,98.865,98.865,357600000.0
2007-10-18 21:56:00,98.865,98.865,98.845,98.85,601600000.0
2007-10-18 21:57:00,98.85,98.865,98.85,98.865,175600000.0
2007-10-18 21:58:00,98.865,98.875,98.85,98.855,317600000.0
2007-10-18 21:59:00,98.855,98.865,98.85,98.855,434400000.0
2007-10-18 22:00:00,98.855,98.865,98.845,98.845,696800000.0
2007-10-18 22:01:00,98.845,98.865,98.83,98.855,429000000.0
2007-10-18 22:02:00,98.845,98.935,98.845,98.895,691900000.0
2007-10-18 22:03:00,98.895,98.905,98.855,98.875,782000000.0
2007-10-18 22:04:00,98.875,98.915,98.865,98.885,774499999.0
2007-10-18 22:05:00,98.88,98.895,98.875,98.895,398400000.0
2007-10-18 22:06:00,98.895,98.895,98.835,98.845,676800000.0
2007-10-18 22:07:00,98.845,98.855,98.825,98.825,397600000.0
2007-10-18 22:08:00,98.825,98.835,98.81,98.835,523399998.0
2007-10-18 22:09:00,98.835,98.835,98.81,98.815,597600000.0
2007-10-18 22:10:00,98.815,98.815,98.79,98.8,341900000.0
2007-10-18 22:11:00,98.8,98.815,98.795,98.805,353500000.0
2007-10-18 22:12:00,98.805,98.805,98.785,98.805,177600000.0
2007-10-18 22:13:00,98.805,98.805,98.785,98.8,342400000.0
2007-10-18 22:14:00,98.8,98.815,98.785,98.805,478800000.0
2007-10-18 22:15:00,98.805,98.825,98.77,98.815,597700000.0
2007-10-18 22:16:00,98.815,98.825,98.8,98.81,514699997.0
2007-10-18 22:17:00,98.81,98.825,98.785,98.805,371399998.0
2007-10-18 22:18:00,98.805,98.815,98.795,98.815,278400000.0
2007-10-18 22:19:00,98.815,98.82,98.815,98.815,544300000.0
2007-10-18 22:20:00,98.815,98.825,98.815,98.815,389600000.0
2007-10-18 22:21:00,98.815,98.825,98.81,98.825,373100000.0
2007-10-18 22:22:00,98.82,98.825,98.795,98.825,562300000.0
2007-10-18 22:23:00,98.825,98.825,98.795,98.805,551600000.0
2007-10-18 22:24:00,98.805,98.835,98.805,98.83,201900000.0
2007-10-18 22:25:00,98.83,98.835,98.81,98.825,245100000.0
2007-10-18 22:26:00,98.815,98.845,98.815,98.835,229000000.0
2007-10-18 22:27:00,98.835,98.855,98.825,98.825,790500000.0
2007-10-18 22:28:00,98.825,98.835,98.82,98.82,139000000.0
2007-10-18 22:29:00,98.82,98.855,98.82,98.845,515100000.0
2007-10-18 22:30:00,98.845,98.855,98.835,98.835,369600000.0
2007-10-18 22:31:00,98.835,98.855,98.83,98.845,467300000.0
2007-10-18 22:32:00,98.845,98.865,98.835,98.835,562400000.0
2007-10-18 22:33:00,98.835,98.855,98.835,98.835,327600000.0
2007-10-18 22:34:00,98.835,98.835,98.815,98.835,228100000.0
2007-10-18 22:35:00,98.835,98.845,98.805,98.835,308100000.0
2007-10-18 22:36:00,98.835,98.865,98.835,98.855,742500000.0
2007-10-18 22:37:00,98.855,98.855,98.805,98.825,666400000.0
2007-10-18 22:38:00,98.825,98.865,98.825,98.855,407200000.0
2007-10-18 22:39:00,98.855,98.915,98.855,98.915,383200000.0
2007-10-18 22:40:00,98.885,98.89,98.88,98.88,210400000.0
2007-10-18 22:41:00,98.88,98.89,98.855,98.88,783399997.0
2007-10-18 22:42:00,98.88,98.88,98.84,98.86,887499998.0
2007-10-18 22:43:00,98.86,98.87,98.85,98.87,239600000.0
2007-10-18 22:44:00,98.87,98.87,98.86,98.87,367000000.0
2007-10-18 22:45:00,98.86,98.88,98.85,98.88,331200000.0
2007-10-18 22:46:00,98.88,98.89,98.85,98.85,312500000.0
2007-10-18 22:47:00,98.85,98.88,98.85,98.87,194800000.0
2007-10-18 22:48:00,98.87,98.87,98.85,98.85,328000000.0
2007-10-18 22:49:00,98.85,98.85,98.83,98.83,177000000.0
2007-10-18 22:50:00,98.83,98.86,98.83,98.86,274000001.0
2007-10-18 22:51:00,98.86,98.86,98.85,98.86,313300000.0
2007-10-18 22:52:00,98.86,98.86,98.84,98.86,155700000.0
2007-10-18 22:53:00,98.855,98.87,98.855,98.87,165800000.0
2007-10-18 22:54:00,98.87,98.87,98.86,98.86,196000000.0
2007-10-18 22:55:00,98.86,98.87,98.86,98.86,155600000.0
2007-10-18 22:56:00,98.86,98.87,98.83,98.86,255300004.0
2007-10-18 22:57:00,98.86,98.87,98.84,98.86,212600004.0
2007-10-18 22:58:00,98.87,98.87,98.84,98.85,164000000.0
2007-10-18 22:59:00,98.84,98.85,98.82,98.82,88000000.0
2007-10-18 23:00:00,98.79,98.85,98.79,98.81,651900000.0
2007-10-18 23:01:00,98.81,98.81,98.79,98.8,381600000.0
2007-10-18 23:02:00,98.8,98.81,98.77,98.8,448300000.0
2007-10-18 23:03:00,98.8,98.81,98.75,98.75,397700000.0
2007-10-18 23:04:00,98.746,98.768,98.744,98.748,1385600000.0
2007-10-18 23:05:00,98.75,98.76,98.75,98.75,326600000.0
2007-10-18 23:06:00,98.75,98.76,98.71,98.76,162400000.0
2007-10-18 23:07:00,98.72,98.73,98.71,98.73,249200000.0
2007-10-18 23:08:00,98.73,98.73,98.69,98.71,506000000.0
2007-10-18 23:09:00,98.71,98.75,98.69,98.73,154800000.0
2007-10-18 23:10:00,98.73,98.75,98.72,98.73,69600000.0
2007-10-18 23:11:00,98.73,98.73,98.69,98.72,288700000.0
2007-10-18 23:12:00,98.72,98.76,98.72,98.74,187600000.0
2007-10-18 23:13:00,98.74,98.74,98.71,98.71,243400000.0
2007-10-18 23:14:00,98.71,98.72,98.7,98.72,113600000.0
2007-10-18 23:15:00,98.72,98.74,98.72,98.725,415600010.0
2007-10-18 23:16:00,98.725,98.725,98.715,98.715,93800000.0
2007-10-18 23:17:00,98.72,98.745,98.705,98.735,550800002.0
2007-10-18 23:18:00,98.735,98.735,98.725,98.73,258200000.0
2007-10-18 23:19:00,98.725,98.74,98.72,98.74,293200000.0
2007-10-18 23:20:00,98.74,98.765,98.735,98.765,299100000.0
2007-10-18 23:21:00,98.745,98.78,98.735,98.765,591000000.0
2007-10-18 23:22:00,98.765,98.78,98.725,98.735,355000002.0
2007-10-18 23:23:00,98.735,98.785,98.735,98.765,617200003.0
2007-10-18 23:24:00,98.765,98.785,98.735,98.76,370900002.0
2007-10-18 23:25:00,98.76,98.78,98.76,98.77,514800000.0
2007-10-18 23:26:00,98.77,98.775,98.685,98.715,581200000.0
2007-10-18 23:27:00,98.71,98.71,98.675,98.685,489800000.0
2007-10-18 23:28:00,98.69,98.715,98.69,98.705,384500000.0
2007-10-18 23:29:00,98.71,98.71,98.69,98.705,435600000.0
2007-10-18 23:30:00,98.705,98.73,98.695,98.73,397200000.0
2007-10-18 23:31:00,98.73,98.73,98.715,98.715,220000000.0
2007-10-18 23:32:00,98.705,98.715,98.7,98.705,353800000.0
2007-10-18 23:33:00,98.705,98.71,98.695,98.705,227200000.0
2007-10-18 23:34:00,98.705,98.725,98.695,98.715,439700000.0
2007-10-18 23:35:00,98.715,98.715,98.685,98.705,161400000.0
2007-10-18 23:36:00,98.705,98.705,98.665,98.675,649800000.0
2007-10-18 23:37:00,98.675,98.69,98.675,98.685,207200000.0
2007-10-18 23:38:00,98.685,98.725,98.67,98.725,365900000.0
2007-10-18 23:39:00,98.725,98.735,98.685,98.685,218100000.0
2007-10-18 23:40:00,98.685,98.695,98.675,98.675,291800000.0
2007-10-18 23:41:00,98.675,98.715,98.675,98.675,417200000.0
2007-10-18 23:42:00,98.675,98.745,98.665,98.735,407399999.0
2007-10-18 23:43:00,98.745,98.795,98.735,98.765,708300000.0
2007-10-18 23:44:00,98.765,98.785,98.76,98.775,589900000.0
2007-10-18 23:45:00,98.775,98.775,98.74,98.745,189900000.0
2007-10-18 23:46:00,98.745,98.745,98.74,98.745,237600000.0
2007-10-18 23:47:00,98.745,98.745,98.725,98.735,248000000.0
2007-10-18 23:48:00,98.74,98.745,98.725,98.735,391100001.0
2007-10-18 23:49:00,98.735,98.755,98.735,98.755,288100000.0
2007-10-18 23:50:00,98.755,98.775,98.735,98.76,908200000.0
2007-10-18 23:51:00,98.76,98.775,98.725,98.745,578500000.0
2007-10-18 23:52:00,98.745,98.75,98.71,98.725,671200000.0
2007-10-18 23:53:00,98.725,98.745,98.72,98.725,338700000.0
2007-10-18 23:54:00,98.725,98.74,98.71,98.71,307500000.0
2007-10-18 23:55:00,98.71,98.745,98.71,98.745,379700000.0
2007-10-18 23:56:00,98.745,98.745,98.72,98.72,325700000.0
2007-10-18 23:57:00,98.72,98.74,98.71,98.74,379100000.0
2007-10-18 23:58:00,98.74,98.765,98.74,98.765,281600000.0
2007-10-18 23:59:00,98.765,98.775,98.735,98.755,634099996.0
2007-10-19 00:00:00,98.755,98.77,98.755,98.77,449600000.0
2007-10-19 00:01:00,98.77,98.775,98.74,98.745,475200000.0
2007-10-19 00:02:00,98.745,98.755,98.745,98.745,388400000.0
2007-10-19 00:03:00,98.745,98.76,98.74,98.745,425200000.0
2007-10-19 00:04:00,98.745,98.745,98.745,98.745,265800000.0
2007-10-19 00:05:00,98.745,98.75,98.73,98.75,230200000.0
2007-10-19 00:06:00,98.75,98.755,98.735,98.745,204600000.0
2007-10-19 00:07:00,98.755,98.755,98.745,98.745,164000000.0
2007-10-19 00:08:00,98.745,98.75,98.735,98.735,85500000.0
2007-10-19 00:09:00,98.735,98.755,98.735,98.755,96000000.0
2007-10-19 00:10:00,98.755,98.755,98.745,98.75,193600000.0
2007-10-19 00:11:00,98.745,98.75,98.735,98.735,352000000.0
2007-10-19 00:12:00,98.735,98.745,98.72,98.74,391599999.0
2007-10-19 00:13:00,98.725,98.755,98.715,98.755,453699995.0
2007-10-19 00:14:00,98.755,98.755,98.745,98.755,116800000.0
2007-10-19 00:15:00,98.755,98.765,98.735,98.755,400700000.0
2007-10-19 00:16:00,98.755,98.765,98.745,98.755,280800000.0
2007-10-19 00:17:00,98.755,98.755,98.725,98.725,239300000.0
2007-10-19 00:18:00,98.725,98.745,98.71,98.745,272800000.0
2007-10-19 00:19:00,98.745,98.745,98.73,98.745,372000000.0
2007-10-19 00:20:00,98.745,98.745,98.735,98.745,259900000.0
2007-10-19 00:21:00,98.735,98.735,98.715,98.735,446700001.0
2007-10-19 00:22:00,98.735,98.735,98.705,98.705,354800000.0
2007-10-19 00:23:00,98.705,98.705,98.695,98.705,149100000.0
2007-10-19 00:24:00,98.705,98.745,98.685,98.725,982000002.0
2007-10-19 00:25:00,98.725,98.745,98.715,98.735,846400000.0
2007-10-19 00:26:00,98.735,98.745,98.725,98.74,375200000.0
2007-10-19 00:27:00,98.74,98.745,98.725,98.745,391400003.0
2007-10-19 00:28:00,98.74,98.745,98.725,98.725,327800000.0
2007-10-19 00:29:00,98.745,98.745,98.725,98.745,212400000.0
2007-10-19 00:30:00,98.745,98.765,98.735,98.755,480700006.0
2007-10-19 00:31:00,98.745,98.755,98.725,98.73,450400000.0
2007-10-19 00:32:00,98.725,98.745,98.715,98.715,665100000.0
2007-10-19 00:33:00,98.715,98.725,98.715,98.72,199200000.0
2007-10-19 00:34:00,98.72,98.725,98.715,98.715,89600000.0
2007-10-19 00:35:00,98.715,98.725,98.685,98.71,415800008.0
2007-10-19 00:36:00,98.71,98.71,98.695,98.7,260800000.0
2007-10-19 00:37:00,98.7,98.705,98.675,98.685,580899999.0
2007-10-19 00:38:00,98.69,98.72,98.69,98.715,535900000.0
2007-10-19 00:39:00,98.72,98.725,98.705,98.725,288399998.0
2007-10-19 00:40:00,98.725,98.725,98.715,98.725,219400000.0
2007-10-19 00:41:00,98.725,98.73,98.715,98.725,229600000.0
2007-10-19 00:42:00,98.715,98.745,98.715,98.74,470400000.0
2007-10-19 00:43:00,98.74,98.74,98.715,98.73,702899996.0
2007-10-19 00:44:00,98.73,98.74,98.725,98.735,260000000.0
2007-10-19 00:45:00,98.735,98.765,98.735,98.765,272800000.0
2007-10-19 00:46:00,98.765,98.775,98.755,98.775,325600000.0
2007-10-19 00:47:00,98.775,98.8,98.765,98.795,477600000.0
2007-10-19 00:48:00,98.795,98.795,98.78,98.79,506800000.0
2007-10-19 00:49:00,98.79,98.79,98.755,98.755,656300001.0
2007-10-19 00:50:00,98.755,98.765,98.74,98.74,290400000.0
2007-10-19 00:51:00,98.74,98.745,98.705,98.72,715400005.0
2007-10-19 00:52:00,98.715,98.715,98.705,98.715,371800005.0
2007-10-19 00:53:00,98.715,98.73,98.715,98.72,304800000.0
2007-10-19 00:54:00,98.72,98.725,98.71,98.715,433600000.0
2007-10-19 00:55:00,98.71,98.715,98.705,98.705,356300000.0
2007-10-19 00:56:00,98.705,98.71,98.685,98.695,285600000.0
2007-10-19 00:57:00,98.695,98.715,98.685,98.685,497600000.0
2007-10-19 00:58:00,98.685,98.71,98.685,98.705,453600000.0
2007-10-19 00:59:00,98.705,98.71,98.705,98.71,480800000.0
2007-10-19 01:00:00,98.71,98.72,98.705,98.705,260200000.0
2007-10-19 01:01:00,98.695,98.71,98.695,98.695,439900000.0
2007-10-19 01:02:00,98.695,98.695,98.685,98.695,462400000.0
2007-10-19 01:03:00,98.695,98.71,98.695,98.71,510500000.0
2007-10-19 01:04:00,98.71,98.71,98.685,98.695,498700000.0
2007-10-19 01:05:00,98.695,98.7,98.675,98.695,407900000.0
2007-10-19 01:06:00,98.695,98.695,98.685,98.685,330400000.0
2007-10-19 01:07:00,98.685,98.695,98.675,98.695,192800000.0
2007-10-19 01:08:00,98.695,98.695,98.685,98.695,296000000.0
2007-10-19 01:09:00,98.695,98.695,98.685,98.685,394400000.0
2007-10-19 01:10:00,98.685,98.695,98.685,98.695,240000000.0
2007-10-19 01:11:00,98.695,98.695,98.64,98.695,107000000.0
2007-10-19 01:12:00,98.685,98.695,98.685,98.685,57600000.0
2007-10-19 01:13:00,98.68,98.715,98.68,98.695,362500000.0
2007-10-19 01:14:00,98.695,98.715,98.695,98.715,304000000.0
2007-10-19 01:15:00,98.715,98.715,98.705,98.715,247900000.0
2007-10-19 01:16:00,98.715,98.735,98.705,98.715,459200000.0
2007-10-19 01:17:00,98.715,98.75,98.71,98.75,714100000.0
2007-10-19 01:18:00,98.745,98.75,98.735,98.745,510500000.0
2007-10-19 01:19:00,98.745,98.75,98.735,98.745,450300003.0
2007-10-19 01:20:00,98.745,98.755,98.745,98.755,121600000.0
2007-10-19 01:21:00,98.755,98.755,98.735,98.745,203500000.0
2007-10-19 01:22:00,98.745,98.745,98.745,98.745,206400000.0
2007-10-19 01:23:00,98.735,98.755,98.735,98.735,233400000.0
2007-10-19 01:24:00,98.735,98.735,98.725,98.725,245600000.0
2007-10-19 01:25:00,98.725,98.735,98.705,98.715,514400000.0
2007-10-19 01:26:00,98.715,98.72,98.705,98.715,596000000.0
2007-10-19 01:27:00,98.715,98.715,98.695,98.695,444499999.0
2007-10-19 01:28:00,98.695,98.695,98.65,98.675,304700001.0
2007-10-19 01:29:00,98.695,98.705,98.695,98.705,248800000.0
2007-10-19 01:30:00,98.705,98.735,98.7,98.735,552600000.0
2007-10-19 01:31:00,98.735,98.76,98.735,98.745,413100004.0
2007-10-19 01:32:00,98.745,98.75,98.735,98.735,444000000.0
2007-10-19 01:33:00,98.735,98.74,98.735,98.735,300800000.0
2007-10-19 01:34:00,98.735,98.74,98.725,98.735,198400000.0
2007-10-19 01:35:00,98.735,98.745,98.735,98.735,411200000.0
2007-10-19 01:36:00,98.725,98.765,98.725,98.755,674899998.0
2007-10-19 01:37:00,98.76,98.76,98.75,98.755,639900000.0
2007-10-19 01:38:00,98.755,98.765,98.755,98.765,766000000.0
2007-10-19 01:39:00,98.765,98.79,98.765,98.775,1065200000.0
2007-10-19 01:40:00,98.775,98.8,98.775,98.79,446400000.0
2007-10-19 01:41:00,98.79,98.79,98.755,98.775,666500000.0
2007-10-19 01:42:00,98.775,98.79,98.775,98.79,952000000.0
2007-10-19 01:43:00,98.79,98.79,98.77,98.77,691200000.0
2007-10-19 01:44:00,98.77,98.775,98.755,98.755,409499999.0
2007-10-19 01:45:00,98.755,98.77,98.755,98.76,592499996.0
2007-10-19 01:46:00,98.765,98.77,98.76,98.76,651200000.0
2007-10-19 01:47:00,98.76,98.77,98.725,98.735,841200000.0
2007-10-19 01:48:00,98.735,98.76,98.735,98.755,546100000.0
2007-10-19 01:49:00,98.755,98.77,98.735,98.76,615399999.0
2007-10-19 01:50:00,98.76,98.77,98.745,98.745,497600000.0
2007-10-19 01:51:00,98.745,98.745,98.72,98.73,1002400000.0
2007-10-19 01:52:00,98.735,98.75,98.73,98.75,574100000.0
2007-10-19 01:53:00,98.75,98.75,98.725,98.74,281000000.0
2007-10-19 01:54:00,98.74,98.74,98.73,98.74,286500000.0
2007-10-19 01:55:00,98.74,98.75,98.73,98.745,346400000.0
2007-10-19 01:56:00,98.745,98.75,98.74,98.75,212800000.0
2007-10-19 01:57:00,98.75,98.75,98.74,98.74,255200000.0
2007-10-19 01:58:00,98.73,98.75,98.725,98.75,520900000.0
2007-10-19 01:59:00,98.75,98.765,98.735,98.735,788500000.0
2007-10-19 02:00:00,98.745,98.755,98.735,98.75,449400000.0
2007-10-19 02:01:00,98.75,98.75,98.72,98.72,684600000.0
2007-10-19 02:02:00,98.72,98.72,98.655,98.67,1427399999.0
2007-10-19 02:03:00,98.67,98.685,98.65,98.665,1574799997.0
2007-10-19 02:04:00,98.665,98.67,98.65,98.66,990500000.0
2007-10-19 02:05:00,98.66,98.66,98.635,98.64,696200000.0
2007-10-19 02:06:00,98.64,98.645,98.64,98.64,299800000.0
2007-10-19 02:07:00,98.64,98.645,98.64,98.64,433500000.0
2007-10-19 02:08:00,98.64,98.665,98.64,98.66,884200000.0
2007-10-19 02:09:00,98.66,98.665,98.655,98.655,452800000.0
2007-10-19 02:10:00,98.655,98.655,98.635,98.64,281300000.0
2007-10-19 02:11:00,98.64,98.64,98.59,98.59,455800000.0
2007-10-19 02:12:00,98.59,98.63,98.59,98.61,991400000.0
2007-10-19 02:13:00,98.61,98.63,98.61,98.63,529700000.0
2007-10-19 02:14:00,98.63,98.68,98.63,98.66,1451400001.0
2007-10-19 02:15:00,98.66,98.67,98.645,98.655,762400000.0
2007-10-19 02:16:00,98.655,98.67,98.625,98.64,986400000.0
2007-10-19 02:17:00,98.64,98.655,98.635,98.645,638000000.0
2007-10-19 02:18:00,98.645,98.66,98.645,98.66,838400000.0
2007-10-19 02:19:00,98.66,98.67,98.64,98.65,1006400000.0
2007-10-19 02:20:00,98.65,98.655,98.635,98.645,851700000.0
2007-10-19 02:21:00,98.64,98.665,98.635,98.655,313600000.0
2007-10-19 02:22:00,98.665,98.665,98.645,98.665,525100000.0
2007-10-19 02:23:00,98.665,98.665,98.655,98.655,841600000.0
2007-10-19 02:24:00,98.655,98.665,98.645,98.655,802400000.0
2007-10-19 02:25:00,98.655,98.675,98.65,98.67,927200000.0
2007-10-19 02:26:00,98.67,98.685,98.665,98.68,687499995.0
2007-10-19 02:27:00,98.68,98.695,98.665,98.68,1251300000.0
2007-10-19 02:28:00,98.68,98.695,98.665,98.68,927099999.0
2007-10-19 02:29:00,98.68,98.705,98.66,98.665,1063200000.0
2007-10-19 02:30:00,98.665,98.67,98.64,98.655,778900000.0
2007-10-19 02:31:00,98.66,98.67,98.645,98.655,904800000.0
2007-10-19 02:32:00,98.655,98.655,98.645,98.645,564000000.0
2007-10-19 02:33:00,98.645,98.65,98.635,98.64,728800000.0
2007-10-19 02:34:00,98.64,98.645,98.625,98.64,775399995.0
2007-10-19 02:35:00,98.64,98.64,98.625,98.64,520500000.0
2007-10-19 02:36:00,98.64,98.65,98.635,98.65,492800000.0
2007-10-19 02:37:00,98.65,98.665,98.645,98.645,434400000.0
2007-10-19 02:38:00,98.645,98.65,98.62,98.635,496400000.0
2007-10-19 02:39:00,98.625,98.64,98.615,98.63,693999998.0
2007-10-19 02:40:00,98.63,98.65,98.63,98.65,1068000000.0
2007-10-19 02:41:00,98.65,98.655,98.635,98.65,666600002.0
2007-10-19 02:42:00,98.645,98.665,98.635,98.655,1259500000.0
2007-10-19 02:43:00,98.655,98.665,98.64,98.65,643600000.0
2007-10-19 02:44:00,98.65,98.655,98.645,98.655,878400000.0
2007-10-19 02:45:00,98.655,98.655,98.625,98.63,1189700000.0
2007-10-19 02:46:00,98.63,98.63,98.57,98.575,1561000000.0
2007-10-19 02:47:00,98.575,98.575,98.505,98.545,1994799998.0
2007-10-19 02:48:00,98.545,98.56,98.525,98.535,1575199996.0
2007-10-19 02:49:00,98.535,98.54,98.47,98.48,1665600000.0
2007-10-19 02:50:00,98.48,98.485,98.465,98.48,1540400000.0
2007-10-19 02:51:00,98.48,98.515,98.475,98.515,1571600000.0
2007-10-19 02:52:00,98.515,98.56,98.515,98.545,1390800000.0
2007-10-19 02:53:00,98.545,98.555,98.54,98.555,950400000.0
2007-10-19 02:54:00,98.555,98.595,98.555,98.595,1607600000.0
2007-10-19 02:55:00,98.595,98.605,98.555,98.565,1553300000.0
2007-10-19 02:56:00,98.565,98.57,98.545,98.545,1481999998.0
2007-10-19 02:57:00,98.545,98.545,98.48,98.485,1425500000.0
2007-10-19 02:58:00,98.485,98.505,98.475,98.5,1654999997.0
2007-10-19 02:59:00,98.5,98.515,98.48,98.51,1236300000.0
2007-10-19 03:00:00,98.505,98.51,98.46,98.465,1682200000.0
2007-10-19 03:01:00,98.46,98.5,98.445,98.485,1625400000.0
2007-10-19 03:02:00,98.485,98.525,98.475,98.525,1992099999.0
2007-10-19 03:03:00,98.525,98.53,98.505,98.53,1507800000.0
2007-10-19 03:04:00,98.53,98.53,98.485,98.505,1334100001.0
2007-10-19 03:05:00,98.505,98.52,98.49,98.49,1281999993.0
2007-10-19 03:06:00,98.49,98.49,98.47,98.475,852800000.0
2007-10-19 03:07:00,98.475,98.475,98.41,98.42,1647800000.0
2007-10-19 03:08:00,98.42,98.43,98.385,98.41,1919799994.0
2007-10-19 03:09:00,98.405,98.435,98.36,98.37,1643799998.0
2007-10-19 03:10:00,98.37,98.395,98.33,98.345,1842299998.0
2007-10-19 03:11:00,98.34,98.375,98.325,98.335,1004500000.0
2007-10-19 03:12:00,98.335,98.37,98.335,98.335,1254400000.0
2007-10-19 03:13:00,98.35,98.35,98.305,98.315,1379900001.0
2007-10-19 03:14:00,98.315,98.355,98.315,98.34,1234800000.0
2007-10-19 03:15:00,98.34,98.39,98.325,98.355,1165900000.0
2007-10-19 03:16:00,98.36,98.415,98.35,98.415,1097600000.0
2007-10-19 03:17:00,98.415,98.475,98.415,98.455,1310900000.0
2007-10-19 03:18:00,98.455,98.465,98.415,98.42,1554100000.0
2007-10-19 03:19:00,98.42,98.425,98.41,98.425,1112800000.0
2007-10-19 03:20:00,98.425,98.425,98.365,98.38,1534400000.0
2007-10-19 03:21:00,98.38,98.42,98.365,98.415,1716999999.0
2007-10-19 03:22:00,98.415,98.445,98.41,98.425,1682799997.0
2007-10-19 03:23:00,98.425,98.46,98.425,98.46,1185600000.0
2007-10-19 03:24:00,98.46,98.47,98.425,98.425,1321500000.0
2007-10-19 03:25:00,98.425,98.445,98.415,98.44,1466499990.0
2007-10-19 03:26:00,98.44,98.445,98.425,98.425,1355200000.0
2007-10-19 03:27:00,98.43,98.43,98.385,98.4,1572600000.0
2007-10-19 03:28:00,98.4,98.435,98.385,98.425,1746400000.0
2007-10-19 03:29:00,98.425,98.425,98.39,98.39,1020800000.0
2007-10-19 03:30:00,98.39,98.43,98.39,98.42,1268800000.0
2007-10-19 03:31:00,98.42,98.42,98.385,98.41,1239499999.0
2007-10-19 03:32:00,98.395,98.43,98.395,98.425,836800000.0
2007-10-19 03:33:00,98.425,98.485,98.42,98.46,1772299999.0
2007-10-19 03:34:00,98.455,98.47,98.445,98.465,1514400000.0
2007-10-19 03:35:00,98.465,98.49,98.445,98.485,1554500000.0
2007-10-19 03:36:00,98.485,98.52,98.485,98.495,1423000000.0
2007-10-19 03:37:00,98.495,98.5,98.48,98.49,1179700000.0
2007-10-19 03:38:00,98.495,98.53,98.495,98.525,1498199998.0
2007-10-19 03:39:00,98.53,98.54,98.51,98.515,1494800000.0
2007-10-19 03:40:00,98.515,98.515,98.475,98.485,993199998.0
2007-10-19 03:41:00,98.495,98.54,98.475,98.515,1222699999.0
2007-10-19 03:42:00,98.515,98.555,98.515,98.53,1418500000.0
2007-10-19 03:43:00,98.53,98.56,98.525,98.55,1275200000.0
2007-10-19 03:44:00,98.55,98.575,98.545,98.565,1135200000.0
2007-10-19 03:45:00,98.565,98.585,98.54,98.54,1483199999.0
2007-10-19 03:46:00,98.545,98.56,98.545,98.555,1665600000.0
2007-10-19 03:47:00,98.55,98.56,98.545,98.555,883200000.0
2007-10-19 03:48:00,98.555,98.555,98.54,98.545,849600000.0
2007-10-19 03:49:00,98.545,98.56,98.54,98.545,1142800001.0
2007-10-19 03:50:00,98.545,98.555,98.53,98.53,913400000.0
2007-10-19 03:51:00,98.53,98.54,98.52,98.52,1333600000.0
2007-10-19 03:52:00,98.52,98.535,98.51,98.52,1008700000.0
2007-10-19 03:53:00,98.53,98.53,98.49,98.49,1235099995.0
2007-10-19 03:54:00,98.49,98.49,98.425,98.48,1460899991.0
2007-10-19 03:55:00,98.48,98.53,98.48,98.52,1057600000.0
2007-10-19 03:56:00,98.52,98.52,98.51,98.515,752300000.0
2007-10-19 03:57:00,98.515,98.57,98.515,98.55,1636400000.0
2007-10-19 03:58:00,98.55,98.565,98.545,98.555,1018600000.0
2007-10-19 03:59:00,98.555,98.555,98.545,98.55,569600000.0
2007-10-19 04:00:00,98.55,98.56,98.535,98.56,441100000.0
2007-10-19 04:01:00,98.56,98.57,98.555,98.57,473600000.0
2007-10-19 04:02:00,98.565,98.57,98.55,98.555,881900000.0
2007-10-19 04:03:00,98.555,98.56,98.535,98.545,872500000.0
2007-10-19 04:04:00,98.54,98.555,98.535,98.545,401100000.0
2007-10-19 04:05:00,98.545,98.545,98.525,98.525,1185200000.0
2007-10-19 04:06:00,98.53,98.54,98.515,98.525,857900000.0
2007-10-19 04:07:00,98.53,98.53,98.515,98.525,476100000.0
2007-10-19 04:08:00,98.525,98.55,98.525,98.55,1200200000.0
2007-10-19 04:09:00,98.55,98.555,98.535,98.545,582000002.0
2007-10-19 04:10:00,98.545,98.545,98.525,98.525,474000003.0
2007-10-19 04:11:00,98.525,98.54,98.525,98.535,381100000.0
2007-10-19 04:12:00,98.54,98.54,98.525,98.535,712200000.0
2007-10-19 04:13:00,98.535,98.535,98.51,98.525,490400000.0
2007-10-19 04:14:00,98.525,98.525,98.505,98.51,530400000.0
2007-10-19 04:15:00,98.51,98.52,98.51,98.51,383200000.0
2007-10-19 04:16:00,98.51,98.51,98.495,98.5,708600000.0
2007-10-19 04:17:00,98.5,98.505,98.485,98.495,437400000.0
2007-10-19 04:18:00,98.495,98.5,98.495,98.495,950000000.0
2007-10-19 04:19:00,98.495,98.5,98.495,98.495,568500000.0
2007-10-19 04:20:00,98.495,98.505,98.485,98.5,392900000.0
2007-10-19 04:21:00,98.5,98.51,98.495,98.495,821200000.0
2007-10-19 04:22:00,98.505,98.505,98.465,98.49,588100002.0
2007-10-19 04:23:00,98.49,98.495,98.475,98.49,818900000.0
2007-10-19 04:24:00,98.49,98.505,98.485,98.5,861800001.0
2007-10-19 04:25:00,98.485,98.505,98.475,98.495,1250100005.0
2007-10-19 04:26:00,98.495,98.505,98.49,98.495,708000000.0
2007-10-19 04:27:00,98.495,98.495,98.475,98.475,492100001.0
2007-10-19 04:28:00,98.495,98.5,98.48,98.495,656900000.0
2007-10-19 04:29:00,98.495,98.495,98.49,98.49,668800000.0
2007-10-19 04:30:00,98.49,98.495,98.485,98.49,890900000.0
2007-10-19 04:31:00,98.49,98.525,98.475,98.495,1522600000.0
2007-10-19 04:32:00,98.495,98.515,98.475,98.495,1330299999.0
2007-10-19 04:33:00,98.495,98.515,98.465,98.505,1142200000.0
2007-10-19 04:34:00,98.505,98.515,98.49,98.51,985500000.0
2007-10-19 04:35:00,98.51,98.51,98.485,98.485,709800000.0
2007-10-19 04:36:00,98.485,98.5,98.485,98.495,868800000.0
2007-10-19 04:37:00,98.495,98.5,98.485,98.485,712800000.0
2007-10-19 04:38:00,98.485,98.495,98.485,98.49,343200000.0
2007-10-19 04:39:00,98.49,98.495,98.47,98.48,653600000.0
2007-10-19 04:40:00,98.475,98.475,98.465,98.47,483200000.0
2007-10-19 04:41:00,98.47,98.48,98.465,98.47,930400000.0
2007-10-19 04:42:00,98.47,98.49,98.47,98.47,1132000000.0
2007-10-19 04:43:00,98.47,98.505,98.47,98.505,1077600000.0
2007-10-19 04:44:00,98.505,98.505,98.45,98.45,875200000.0
2007-10-19 04:45:00,98.45,98.465,98.44,98.45,1065600000.0
2007-10-19 04:46:00,98.45,98.46,98.445,98.455,654400000.0
2007-10-19 04:47:00,98.455,98.455,98.415,98.415,1291500000.0
2007-10-19 04:48:00,98.415,98.445,98.41,98.44,1563800000.0
2007-10-19 04:49:00,98.435,98.465,98.435,98.445,1608400000.0
2007-10-19 04:50:00,98.445,98.46,98.435,98.46,1339600000.0
2007-10-19 04:51:00,98.47,98.485,98.46,98.475,1151900000.0
2007-10-19 04:52:00,98.475,98.48,98.465,98.47,797600000.0
2007-10-19 04:53:00,98.47,98.495,98.455,98.485,453900000.0
2007-10-19 04:54:00,98.485,98.51,98.465,98.5,1437699997.0
2007-10-19 04:55:00,98.5,98.525,98.49,98.51,1376000000.0
2007-10-19 04:56:00,98.51,98.56,98.495,98.545,1666500000.0
2007-10-19 04:57:00,98.545,98.565,98.54,98.545,1250100000.0
2007-10-19 04:58:00,98.545,98.545,98.485,98.5,1629400000.0
2007-10-19 04:59:00,98.5,98.525,98.49,98.52,1657800003.0
2007-10-19 05:00:00,98.515,98.53,98.495,98.525,1119299998.0
2007-10-19 05:01:00,98.525,98.525,98.505,98.515,642900000.0
2007-10-19 05:02:00,98.505,98.515,98.505,98.505,443200000.0
2007-10-19 05:03:00,98.505,98.54,98.505,98.535,946800000.0
2007-10-19 05:04:00,98.535,98.555,98.525,98.545,1141000002.0
2007-10-19 05:05:00,98.545,98.565,98.535,98.565,856600000.0
2007-10-19 05:06:00,98.565,98.575,98.545,98.56,1152699997.0
2007-10-19 05:07:00,98.56,98.585,98.56,98.585,1082400000.0
2007-10-19 05:08:00,98.585,98.645,98.58,98.645,967000000.0
2007-10-19 05:09:00,98.635,98.65,98.61,98.62,1311100000.0
2007-10-19 05:10:00,98.615,98.635,98.59,98.6,1115400000.0
2007-10-19 05:11:00,98.6,98.61,98.585,98.61,779000000.0
2007-10-19 05:12:00,98.61,98.615,98.605,98.605,286600000.0
2007-10-19 05:13:00,98.605,98.625,98.595,98.595,679800000.0
2007-10-19 05:14:00,98.595,98.625,98.585,98.625,1004399996.0
2007-10-19 05:15:00,98.625,98.625,98.605,98.605,551300000.0
2007-10-19 05:16:00,98.61,98.61,98.575,98.585,630699999.0
2007-10-19 05:17:00,98.585,98.585,98.555,98.555,470800000.0
2007-10-19 05:18:00,98.56,98.575,98.555,98.565,916300000.0
2007-10-19 05:19:00,98.565,98.6,98.555,98.555,828600000.0
2007-10-19 05:20:00,98.555,98.575,98.545,98.575,622600000.0
2007-10-19 05:21:00,98.575,98.575,98.565,98.575,75700000.0
2007-10-19 05:22:00,98.575,98.595,98.565,98.585,346600000.0
2007-10-19 05:23:00,98.585,98.605,98.565,98.585,363200000.0
2007-10-19 05:24:00,98.585,98.605,98.575,98.585,201600000.0
2007-10-19 05:25:00,98.585,98.595,98.565,98.575,424800000.0
2007-10-19 05:26:00,98.575,98.585,98.56,98.585,280400000.0
2007-10-19 05:27:00,98.58,98.585,98.555,98.565,358900000.0
2007-10-19 05:28:00,98.565,98.585,98.555,98.575,159000000.0
2007-10-19 05:29:00,98.565,98.575,98.565,98.565,112800000.0
2007-10-19 05:30:00,98.565,98.565,98.565,98.565,92800000.0
2007-10-19 05:31:00,98.565,98.585,98.535,98.535,307200000.0
2007-10-19 05:32:00,98.535,98.545,98.52,98.535,442400000.0
2007-10-19 05:33:00,98.535,98.545,98.515,98.545,337600000.0
2007-10-19 05:34:00,98.545,98.545,98.525,98.535,93100000.0
2007-10-19 05:35:00,98.535,98.545,98.53,98.535,169400000.0
2007-10-19 05:36:00,98.535,98.575,98.535,98.565,680099998.0
2007-10-19 05:37:00,98.565,98.565,98.545,98.555,523800000.0
2007-10-19 05:38:00,98.555,98.565,98.545,98.555,308500000.0
2007-10-19 05:39:00,98.555,98.555,98.55,98.55,138400000.0
2007-10-19 05:40:00,98.55,98.555,98.545,98.545,231800000.0
2007-10-19 05:41:00,98.545,98.555,98.535,98.535,317600000.0
2007-10-19 05:42:00,98.545,98.545,98.515,98.52,230400000.0
2007-10-19 05:43:00,98.525,98.525,98.505,98.525,673599999.0
2007-10-19 05:44:00,98.525,98.535,98.515,98.525,360900000.0
2007-10-19 05:45:00,98.525,98.535,98.515,98.525,334899994.0
2007-10-19 05:46:00,98.515,98.535,98.515,98.535,110400000.0
2007-10-19 05:47:00,98.535,98.535,98.535,98.535,89600000.0
2007-10-19 05:48:00,98.535,98.545,98.53,98.535,73800000.0
2007-10-19 05:49:00,98.53,98.535,98.51,98.52,222300000.0
2007-10-19 05:50:00,98.52,98.535,98.475,98.475,389700000.0
2007-10-19 05:51:00,98.475,98.475,98.425,98.455,316100000.0
2007-10-19 05:52:00,98.465,98.465,98.4,98.42,1043200000.0
2007-10-19 05:53:00,98.42,98.425,98.395,98.395,403599999.0
2007-10-19 05:54:00,98.405,98.445,98.405,98.44,1385600002.0
2007-10-19 05:55:00,98.44,98.455,98.425,98.435,937400000.0
2007-10-19 05:56:00,98.435,98.465,98.435,98.465,1041000000.0
2007-10-19 05:57:00,98.465,98.465,98.455,98.465,600000000.0
2007-10-19 05:58:00,98.465,98.475,98.45,98.455,1020000000.0
2007-10-19 05:59:00,98.46,98.475,98.44,98.475,1378299999.0
2007-10-19 06:00:00,98.475,98.49,98.47,98.49,1270400000.0
2007-10-19 06:01:00,98.49,98.495,98.465,98.475,614200000.0
2007-10-19 06:02:00,98.475,98.48,98.47,98.475,677500000.0
2007-10-19 06:03:00,98.475,98.485,98.465,98.47,481900000.0
2007-10-19 06:04:00,98.47,98.48,98.47,98.475,462700000.0
2007-10-19 06:05:00,98.475,98.475,98.455,98.475,502400000.0
2007-10-19 06:06:00,98.475,98.48,98.455,98.47,321200000.0
2007-10-19 06:07:00,98.47,98.475,98.465,98.465,352800000.0
2007-10-19 06:08:00,98.465,98.48,98.465,98.475,512500000.0
2007-10-19 06:09:00,98.475,98.5,98.47,98.495,655000000.0
2007-10-19 06:10:00,98.495,98.525,98.485,98.525,809500000.0
2007-10-19 06:11:00,98.525,98.525,98.515,98.52,684000000.0
2007-10-19 06:12:00,98.52,98.55,98.52,98.545,755800000.0
2007-10-19 06:13:00,98.545,98.55,98.535,98.545,437800000.0
2007-10-19 06:14:00,98.545,98.545,98.53,98.54,548000000.0
2007-10-19 06:15:00,98.54,98.545,98.515,98.515,688900000.0
2007-10-19 06:16:00,98.515,98.535,98.495,98.505,755700000.0
2007-10-19 06:17:00,98.51,98.51,98.485,98.505,239000000.0
2007-10-19 06:18:00,98.505,98.51,98.485,98.495,570600000.0
2007-10-19 06:19:00,98.5,98.5,98.485,98.49,446200000.0
2007-10-19 06:20:00,98.485,98.5,98.46,98.5,365200000.0
2007-10-19 06:21:00,98.5,98.515,98.495,98.515,767200000.0
2007-10-19 06:22:00,98.515,98.515,98.495,98.5,386200000.0
2007-10-19 06:23:00,98.5,98.5,98.49,98.495,716100000.0
2007-10-19 06:24:00,98.495,98.505,98.485,98.495,389200000.0
2007-10-19 06:25:00,98.485,98.495,98.485,98.495,430400000.0
2007-10-19 06:26:00,98.495,98.505,98.485,98.49,599900000.0
2007-10-19 06:27:00,98.485,98.5,98.485,98.495,746200000.0
2007-10-19 06:28:00,98.495,98.495,98.485,98.485,636000000.0
2007-10-19 06:29:00,98.485,98.485,98.46,98.485,94900000.0
2007-10-19 06:30:00,98.485,98.485,98.465,98.475,910600000.0
2007-10-19 06:31:00,98.475,98.49,98.45,98.485,1340200002.0
2007-10-19 06:32:00,98.485,98.55,98.48,98.545,1455200000.0
2007-10-19 06:33:00,98.545,98.55,98.495,98.495,1625999999.0
2007-10-19 06:34:00,98.495,98.505,98.465,98.465,1471400000.0
2007-10-19 06:35:00,98.475,98.495,98.465,98.495,1026300000.0
2007-10-19 06:36:00,98.495,98.545,98.49,98.54,1133100003.0
2007-10-19 06:37:00,98.54,98.54,98.515,98.515,1309900000.0
2007-10-19 06:38:00,98.515,98.515,98.495,98.495,854800000.0
2007-10-19 06:39:00,98.495,98.515,98.495,98.5,732900000.0
2007-10-19 06:40:00,98.5,98.5,98.475,98.49,412100002.0
2007-10-19 06:41:00,98.49,98.5,98.485,98.49,693600000.0
2007-10-19 06:42:00,98.49,98.495,98.475,98.475,660700000.0
2007-10-19 06:43:00,98.475,98.53,98.455,98.53,1756099999.0
2007-10-19 06:44:00,98.53,98.545,98.48,98.485,1333500000.0
2007-10-19 06:45:00,98.485,98.485,98.425,98.445,1347200000.0
2007-10-19 06:46:00,98.445,98.455,98.425,98.435,1212700000.0
2007-10-19 06:47:00,98.435,98.455,98.435,98.44,914400000.0
2007-10-19 06:48:00,98.44,98.45,98.425,98.435,560900000.0
2007-10-19 06:49:00,98.435,98.435,98.415,98.425,666400000.0
2007-10-19 06:50:00,98.43,98.435,98.405,98.415,857800001.0
2007-10-19 06:51:00,98.415,98.425,98.415,98.415,551100000.0
2007-10-19 06:52:00,98.415,98.435,98.415,98.425,594400000.0
2007-10-19 06:53:00,98.415,98.435,98.415,98.435,641300000.0
2007-10-19 06:54:00,98.435,98.45,98.435,98.45,417600000.0
2007-10-19 06:55:00,98.45,98.48,98.45,98.475,1401200000.0
2007-10-19 06:56:00,98.475,98.49,98.475,98.48,639200000.0
2007-10-19 06:57:00,98.48,98.48,98.465,98.475,339800000.0
2007-10-19 06:58:00,98.475,98.485,98.465,98.485,532500000.0
2007-10-19 06:59:00,98.485,98.495,98.475,98.485,818600000.0
2007-10-19 07:00:00,98.485,98.485,98.47,98.475,469100000.0
2007-10-19 07:01:00,98.475,98.48,98.47,98.47,751200000.0
2007-10-19 07:02:00,98.47,98.485,98.465,98.47,478099999.0
2007-10-19 07:03:00,98.475,98.485,98.47,98.475,562300000.0
2007-10-19 07:04:00,98.475,98.485,98.455,98.485,994700000.0
2007-10-19 07:05:00,98.485,98.485,98.475,98.475,922400000.0
2007-10-19 07:06:00,98.475,98.485,98.46,98.465,1023200000.0
2007-10-19 07:07:00,98.46,98.475,98.46,98.47,438800000.0
2007-10-19 07:08:00,98.475,98.495,98.47,98.495,701700000.0
2007-10-19 07:09:00,98.49,98.5,98.49,98.5,497400000.0
2007-10-19 07:10:00,98.5,98.5,98.49,98.5,305100000.0
2007-10-19 07:11:00,98.495,98.505,98.485,98.485,777500000.0
2007-10-19 07:12:00,98.49,98.495,98.48,98.485,897299999.0
2007-10-19 07:13:00,98.485,98.495,98.485,98.485,412200000.0
2007-10-19 07:14:00,98.485,98.495,98.485,98.495,435800000.0
2007-10-19 07:15:00,98.495,98.515,98.495,98.51,1157600000.0
2007-10-19 07:16:00,98.51,98.51,98.495,98.5,570799999.0
2007-10-19 07:17:00,98.5,98.52,98.495,98.515,1019899996.0
2007-10-19 07:18:00,98.51,98.52,98.51,98.515,729600000.0
2007-10-19 07:19:00,98.515,98.54,98.51,98.525,1182000000.0
2007-10-19 07:20:00,98.525,98.53,98.52,98.53,826400000.0
2007-10-19 07:21:00,98.53,98.53,98.515,98.53,461400000.0
2007-10-19 07:22:00,98.53,98.53,98.51,98.51,997400000.0
2007-10-19 07:23:00,98.51,98.515,98.5,98.51,553600000.0
2007-10-19 07:24:00,98.51,98.535,98.5,98.5,917700000.0
2007-10-19 07:25:00,98.5,98.515,98.485,98.49,1044800000.0
2007-10-19 07:26:00,98.49,98.5,98.445,98.445,1147800000.0
2007-10-19 07:27:00,98.445,98.455,98.395,98.455,1150400000.0
2007-10-19 07:28:00,98.455,98.47,98.455,98.46,1111700000.0
2007-10-19 07:29:00,98.455,98.465,98.455,98.455,907300000.0
2007-10-19 07:30:00,98.465,98.475,98.415,98.435,1244099998.0
2007-10-19 07:31:00,98.435,98.465,98.415,98.415,1326500000.0
2007-10-19 07:32:00,98.415,98.505,98.415,98.505,1920599999.0
2007-10-19 07:33:00,98.505,98.525,98.465,98.49,1722400000.0
2007-10-19 07:34:00,98.49,98.515,98.49,98.5,1261100000.0
2007-10-19 07:35:00,98.5,98.545,98.485,98.545,1740800000.0
2007-10-19 07:36:00,98.545,98.545,98.51,98.515,924000000.0
2007-10-19 07:37:00,98.515,98.55,98.51,98.545,1863000000.0
2007-10-19 07:38:00,98.545,98.545,98.495,98.52,1187300000.0
2007-10-19 07:39:00,98.525,98.525,98.495,98.515,998400000.0
2007-10-19 07:40:00,98.515,98.515,98.505,98.515,191200000.0
2007-10-19 07:41:00,98.515,98.545,98.515,98.53,946100000.0
2007-10-19 07:42:00,98.525,98.53,98.51,98.515,1025400000.0
2007-10-19 07:43:00,98.525,98.525,98.495,98.495,656200000.0
2007-10-19 07:44:00,98.495,98.515,98.495,98.505,835200000.0
2007-10-19 07:45:00,98.505,98.51,98.48,98.48,814900000.0
2007-10-19 07:46:00,98.485,98.5,98.445,98.485,1448700000.0
2007-10-19 07:47:00,98.485,98.52,98.48,98.51,1219300000.0
2007-10-19 07:48:00,98.515,98.53,98.505,98.525,1563999995.0
2007-10-19 07:49:00,98.525,98.525,98.49,98.5,1073300000.0
2007-10-19 07:50:00,98.5,98.51,98.49,98.51,795300000.0
2007-10-19 07:51:00,98.51,98.565,98.51,98.555,1585800000.0
2007-10-19 07:52:00,98.555,98.58,98.525,98.555,1796000000.0
2007-10-19 07:53:00,98.555,98.555,98.515,98.52,2013200000.0
2007-10-19 07:54:00,98.52,98.535,98.495,98.505,1398000000.0
2007-10-19 07:55:00,98.505,98.55,98.485,98.515,1909200007.0
2007-10-19 07:56:00,98.515,98.545,98.515,98.515,1373500000.0
2007-10-19 07:57:00,98.515,98.525,98.505,98.52,1248500000.0
2007-10-19 07:58:00,98.52,98.535,98.505,98.53,1069399999.0
2007-10-19 07:59:00,98.53,98.55,98.53,98.545,946900000.0
2007-10-19 08:00:00,98.545,98.545,98.515,98.52,1661899999.0
2007-10-19 08:01:00,98.525,98.54,98.505,98.525,1515800000.0
2007-10-19 08:02:00,98.525,98.525,98.48,98.51,1644400000.0
2007-10-19 08:03:00,98.51,98.535,98.5,98.53,1146600000.0
2007-10-19 08:04:00,98.53,98.55,98.525,98.545,1387000000.0
2007-10-19 08:05:00,98.545,98.58,98.535,98.54,1895099996.0
2007-10-19 08:06:00,98.545,98.57,98.535,98.55,1752100000.0
2007-10-19 08:07:00,98.545,98.55,98.51,98.525,1533300000.0
2007-10-19 08:08:00,98.525,98.57,98.525,98.545,1309300000.0
2007-10-19 08:09:00,98.545,98.545,98.505,98.52,1641100001.0
2007-10-19 08:10:00,98.52,98.545,98.515,98.535,1230100002.0
2007-10-19 08:11:00,98.535,98.555,98.52,98.545,2004000000.0
2007-10-19 08:12:00,98.545,98.545,98.51,98.515,1334700000.0
2007-10-19 08:13:00,98.515,98.555,98.495,98.505,1698399995.0
2007-10-19 08:14:00,98.51,98.51,98.495,98.505,1211100000.0
2007-10-19 08:15:00,98.505,98.51,98.485,98.495,1233499994.0
2007-10-19 08:16:00,98.495,98.515,98.485,98.495,1159700000.0
2007-10-19 08:17:00,98.495,98.52,98.495,98.52,1174900000.0
2007-10-19 08:18:00,98.52,98.52,98.485,98.485,1145300000.0
2007-10-19 08:19:00,98.485,98.5,98.465,98.47,1088600000.0
2007-10-19 08:20:00,98.475,98.475,98.43,98.455,1609200000.0
2007-10-19 08:21:00,98.455,98.475,98.445,98.475,1020200000.0
2007-10-19 08:22:00,98.465,98.475,98.445,98.465,558099999.0
2007-10-19 08:23:00,98.46,98.475,98.435,98.475,1195200001.0
2007-10-19 08:24:00,98.475,98.485,98.46,98.485,444300000.0
2007-10-19 08:25:00,98.485,98.525,98.465,98.485,1041899998.0
2007-10-19 08:26:00,98.485,98.495,98.465,98.485,710900001.0
2007-10-19 08:27:00,98.485,98.495,98.435,98.455,1121700000.0
2007-10-19 08:28:00,98.455,98.475,98.44,98.465,770400000.0
2007-10-19 08:29:00,98.46,98.465,98.425,98.425,815300000.0
2007-10-19 08:30:00,98.435,98.455,98.395,98.435,1480600000.0
2007-10-19 08:31:00,98.435,98.455,98.435,98.445,581500000.0
2007-10-19 08:32:00,98.445,98.445,98.41,98.445,1380400001.0
2007-10-19 08:33:00,98.445,98.465,98.435,98.455,544200000.0
2007-10-19 08:34:00,98.455,98.475,98.445,98.465,1188900000.0
2007-10-19 08:35:00,98.465,98.47,98.395,98.395,1444900000.0
2007-10-19 08:36:00,98.395,98.405,98.345,98.375,828300000.0
2007-10-19 08:37:00,98.375,98.41,98.365,98.405,1248000002.0
2007-10-19 08:38:00,98.41,98.45,98.405,98.425,1665700000.0
2007-10-19 08:39:00,98.425,98.445,98.4,98.435,1504800000.0
2007-10-19 08:40:00,98.435,98.475,98.415,98.465,540600000.0
2007-10-19 08:41:00,98.475,98.505,98.475,98.505,618200000.0
2007-10-19 08:42:00,98.505,98.515,98.485,98.505,1432100000.0
2007-10-19 08:43:00,98.49,98.505,98.435,98.435,1197800003.0
2007-10-19 08:44:00,98.425,98.48,98.425,98.465,470000000.0
2007-10-19 08:45:00,98.465,98.485,98.445,98.47,1446900001.0
2007-10-19 08:46:00,98.47,98.51,98.465,98.505,619300000.0
2007-10-19 08:47:00,98.5,98.5,98.445,98.445,1048300000.0
2007-10-19 08:48:00,98.445,98.495,98.445,98.485,395100000.0
2007-10-19 08:49:00,98.485,98.51,98.475,98.485,934500000.0
2007-10-19 08:50:00,98.485,98.515,98.465,98.505,889700000.0
2007-10-19 08:51:00,98.505,98.52,98.485,98.505,1301200001.0
2007-10-19 08:52:00,98.505,98.535,98.495,98.52,1211699996.0
2007-10-19 08:53:00,98.52,98.535,98.52,98.525,923100000.0
2007-10-19 08:54:00,98.525,98.525,98.485,98.495,614400000.0
2007-10-19 08:55:00,98.495,98.505,98.47,98.475,500700000.0
2007-10-19 08:56:00,98.475,98.515,98.475,98.495,866100000.0
2007-10-19 08:57:00,98.495,98.515,98.475,98.5,713400000.0
2007-10-19 08:58:00,98.5,98.515,98.445,98.445,1154500000.0
2007-10-19 08:59:00,98.445,98.525,98.445,98.495,726500000.0
2007-10-19 09:00:00,98.495,98.495,98.445,98.455,1037500000.0
2007-10-19 09:01:00,98.455,98.475,98.44,98.445,654100000.0
2007-10-19 09:02:00,98.455,98.495,98.43,98.475,698900000.0
2007-10-19 09:03:00,98.47,98.515,98.45,98.485,1475700000.0
2007-10-19 09:04:00,98.485,98.485,98.455,98.465,629500000.0
2007-10-19 09:05:00,98.465,98.485,98.45,98.465,554600000.0
2007-10-19 09:06:00,98.455,98.49,98.455,98.475,421000000.0
2007-10-19 09:07:00,98.475,98.495,98.455,98.465,1218500000.0
2007-10-19 09:08:00,98.465,98.505,98.445,98.475,1635800001.0
2007-10-19 09:09:00,98.475,98.495,98.455,98.455,709500000.0
2007-10-19 09:10:00,98.46,98.475,98.435,98.465,1547399999.0
2007-10-19 09:11:00,98.475,98.525,98.46,98.51,1597400000.0
2007-10-19 09:12:00,98.51,98.525,98.465,98.515,1585100000.0
2007-10-19 09:13:00,98.51,98.51,98.455,98.48,1475600000.0
2007-10-19 09:14:00,98.48,98.49,98.47,98.49,1231800000.0
2007-10-19 09:15:00,98.49,98.515,98.475,98.505,1187000000.0
2007-10-19 09:16:00,98.505,98.525,98.485,98.5,1247400000.0
2007-10-19 09:17:00,98.495,98.52,98.48,98.5,1519000000.0
2007-10-19 09:18:00,98.5,98.575,98.49,98.54,1807100003.0
2007-10-19 09:19:00,98.53,98.545,98.515,98.525,1259900001.0
2007-10-19 09:20:00,98.525,98.53,98.475,98.495,1603300000.0
2007-10-19 09:21:00,98.495,98.505,98.465,98.475,1292400002.0
2007-10-19 09:22:00,98.47,98.525,98.465,98.515,1210600000.0
2007-10-19 09:23:00,98.515,98.515,98.495,98.495,1186599998.0
2007-10-19 09:24:00,98.5,98.545,98.485,98.54,1220499999.0
2007-10-19 09:25:00,98.54,98.55,98.515,98.515,885900000.0
2007-10-19 09:26:00,98.515,98.515,98.495,98.51,1239300003.0
2007-10-19 09:27:00,98.515,98.525,98.51,98.525,833800001.0
2007-10-19 09:28:00,98.515,98.525,98.475,98.48,1588400000.0
2007-10-19 09:29:00,98.485,98.505,98.485,98.495,1218300000.0
2007-10-19 09:30:00,98.495,98.505,98.485,98.495,1076699999.0
2007-10-19 09:31:00,98.495,98.515,98.465,98.47,1308000000.0
2007-10-19 09:32:00,98.47,98.49,98.47,98.475,1718800000.0
2007-10-19 09:33:00,98.475,98.495,98.465,98.485,682600000.0
2007-10-19 09:34:00,98.485,98.505,98.475,98.495,496500000.0
2007-10-19 09:35:00,98.495,98.495,98.465,98.475,490800000.0
2007-10-19 09:36:00,98.475,98.485,98.46,98.46,832200000.0
2007-10-19 09:37:00,98.465,98.47,98.45,98.45,487400004.0
2007-10-19 09:38:00,98.455,98.47,98.45,98.465,942500000.0
2007-10-19 09:39:00,98.465,98.475,98.465,98.465,154400000.0
2007-10-19 09:40:00,98.465,98.475,98.465,98.475,823999998.0
2007-10-19 09:41:00,98.475,98.485,98.455,98.47,1867100009.0
2007-10-19 09:42:00,98.47,98.49,98.46,98.475,1781299991.0
2007-10-19 09:43:00,98.48,98.505,98.48,98.5,1040200000.0
2007-10-19 09:44:00,98.5,98.51,98.475,98.495,990000000.0
2007-10-19 09:45:00,98.495,98.525,98.495,98.51,678700000.0
2007-10-19 09:46:00,98.49,98.5,98.43,98.43,1907200009.0
2007-10-19 09:47:00,98.445,98.465,98.355,98.385,1907200009.0
2007-10-19 09:48:00,98.385,98.405,98.355,98.365,1264600006.0
2007-10-19 09:49:00,98.36,98.385,98.35,98.375,1414700005.0
2007-10-19 09:50:00,98.375,98.395,98.305,98.315,890900000.0
2007-10-19 09:51:00,98.305,98.375,98.3,98.375,876200015.0
2007-10-19 09:52:00,98.375,98.375,98.335,98.345,694100006.0
2007-10-19 09:53:00,98.345,98.37,98.345,98.37,556200001.0
2007-10-19 09:54:00,98.37,98.38,98.355,98.37,961000012.0
2007-10-19 09:55:00,98.375,98.385,98.36,98.385,1040600006.0
2007-10-19 09:56:00,98.385,98.395,98.375,98.385,853399994.0
2007-10-19 09:57:00,98.385,98.42,98.385,98.41,1225700004.0
2007-10-19 09:58:00,98.41,98.43,98.385,98.405,1918400005.0
2007-10-19 09:59:00,98.41,98.425,98.395,98.405,1240600001.0
2007-10-19 10:00:00,98.405,98.43,98.395,98.415,1676800003.0
2007-10-19 10:01:00,98.415,98.415,98.38,98.405,1592800018.0
2007-10-19 10:02:00,98.405,98.425,98.395,98.405,945900001.0
2007-10-19 10:03:00,98.405,98.41,98.385,98.395,1853800017.0
2007-10-19 10:04:00,98.385,98.395,98.375,98.385,1992700007.0
2007-10-19 10:05:00,98.385,98.405,98.375,98.385,1681600014.0
2007-10-19 10:06:00,98.385,98.385,98.365,98.37,960600007.0
2007-10-19 10:07:00,98.37,98.405,98.37,98.405,1528400001.0
2007-10-19 10:08:00,98.405,98.405,98.345,98.345,1944000009.0
2007-10-19 10:09:00,98.345,98.37,98.34,98.355,1656000006.0
2007-10-19 10:10:00,98.355,98.36,98.34,98.355,1007700005.0
2007-10-19 10:11:00,98.355,98.365,98.345,98.355,1476499995.0
2007-10-19 10:12:00,98.355,98.395,98.345,98.385,1883900000.0
2007-10-19 10:13:00,98.38,98.39,98.36,98.37,1534600003.0
2007-10-19 10:14:00,98.365,98.37,98.345,98.345,1534600003.0
2007-10-19 10:15:00,98.345,98.345,98.325,98.335,763499994.0
2007-10-19 10:16:00,98.335,98.355,98.33,98.34,708700000.0
2007-10-19 10:17:00,98.345,98.35,98.33,98.345,967599994.0
2007-10-19 10:18:00,98.345,98.365,98.34,98.36,1565300000.0
2007-10-19 10:19:00,98.365,98.37,98.345,98.345,1296099998.0
2007-10-19 10:20:00,98.345,98.365,98.345,98.355,646400001.0
2007-10-19 10:21:00,98.36,98.39,98.335,98.38,1718300004.0
2007-10-19 10:22:00,98.38,98.395,98.375,98.39,1137900000.0
2007-10-19 10:23:00,98.385,98.4,98.37,98.385,1650000000.0
2007-10-19 10:24:00,98.385,98.4,98.365,98.385,1341199997.0
2007-10-19 10:25:00,98.385,98.415,98.37,98.41,1428500000.0
2007-10-19 10:26:00,98.41,98.41,98.385,98.39,1195100000.0
2007-10-19 10:27:00,98.39,98.4,98.385,98.39,1215700000.0
2007-10-19 10:28:00,98.395,98.41,98.385,98.405,686000000.0
2007-10-19 10:29:00,98.41,98.41,98.375,98.385,988199999.0
2007-10-19 10:30:00,98.385,98.425,98.38,98.395,1004599996.0
2007-10-19 10:31:00,98.395,98.4,98.37,98.37,1246300000.0
2007-10-19 10:32:00,98.37,98.38,98.355,98.365,1486000003.0
2007-10-19 10:33:00,98.365,98.365,98.345,98.355,2016400004.0
2007-10-19 10:34:00,98.355,98.395,98.355,98.385,1220300005.0
2007-10-19 10:35:00,98.385,98.395,98.365,98.395,1219600004.0
2007-10-19 10:36:00,98.395,98.405,98.38,98.38,725000000.0
2007-10-19 10:37:00,98.38,98.405,98.355,98.405,1010500000.0
2007-10-19 10:38:00,98.405,98.405,98.385,98.395,712600002.0
2007-10-19 10:39:00,98.395,98.405,98.375,98.385,730400000.0
2007-10-19 10:40:00,98.39,98.4,98.375,98.385,668200000.0
2007-10-19 10:41:00,98.385,98.385,98.365,98.365,1309399998.0
2007-10-19 10:42:00,98.365,98.385,98.365,98.375,1373499998.0
2007-10-19 10:43:00,98.37,98.395,98.355,98.375,1331400004.0
2007-10-19 10:44:00,98.375,98.385,98.355,98.36,1400300003.0
2007-10-19 10:45:00,98.36,98.385,98.36,98.365,746700007.0
2007-10-19 10:46:00,98.365,98.375,98.355,98.365,446700000.0
2007-10-19 10:47:00,98.365,98.375,98.335,98.345,905600006.0
2007-10-19 10:48:00,98.345,98.355,98.335,98.345,312000000.0
2007-10-19 10:49:00,98.345,98.345,98.305,98.33,1219799993.0
2007-10-19 10:50:00,98.33,98.345,98.32,98.335,670600000.0
2007-10-19 10:51:00,98.335,98.355,98.33,98.335,1039700012.0
2007-10-19 10:52:00,98.335,98.345,98.315,98.345,1697500010.0
2007-10-19 10:53:00,98.345,98.35,98.325,98.335,1263000008.0
2007-10-19 10:54:00,98.335,98.34,98.315,98.33,1183000005.0
2007-10-19 10:55:00,98.325,98.365,98.325,98.36,1182600000.0
2007-10-19 10:56:00,98.36,98.385,98.345,98.355,1458200000.0
2007-10-19 10:57:00,98.355,98.355,98.335,98.355,1594400024.0
2007-10-19 10:58:00,98.365,98.385,98.36,98.365,1223800008.0
2007-10-19 10:59:00,98.365,98.365,98.345,98.35,1436900004.0
2007-10-19 11:00:00,98.35,98.36,98.35,98.355,1214600000.0
2007-10-19 11:01:00,98.355,98.38,98.355,98.375,1501799989.0
2007-10-19 11:02:00,98.38,98.41,98.38,98.4,960999999.0
2007-10-19 11:03:00,98.395,98.425,98.385,98.395,960999999.0
2007-10-19 11:04:00,98.395,98.405,98.375,98.375,482600000.0
2007-10-19 11:05:00,98.375,98.415,98.375,98.405,392800000.0
2007-10-19 11:06:00,98.405,98.415,98.375,98.395,1214499991.0
2007-10-19 11:07:00,98.38,98.405,98.37,98.4,792900003.0
2007-10-19 11:08:00,98.4,98.41,98.385,98.405,1884700029.0
2007-10-19 11:09:00,98.405,98.42,98.395,98.405,1596000001.0
2007-10-19 11:10:00,98.41,98.41,98.38,98.4,1459600017.0
2007-10-19 11:11:00,98.405,98.405,98.385,98.385,1459600017.0
2007-10-19 11:12:00,98.385,98.385,98.37,98.375,515300000.0
2007-10-19 11:13:00,98.375,98.375,98.345,98.365,813199999.0
2007-10-19 11:14:00,98.365,98.375,98.335,98.345,1182200004.0
2007-10-19 11:15:00,98.345,98.345,98.305,98.315,1080800003.0
2007-10-19 11:16:00,98.315,98.345,98.305,98.345,1011900000.0
2007-10-19 11:17:00,98.345,98.345,98.325,98.335,960800003.0
2007-10-19 11:18:00,98.335,98.335,98.31,98.325,1156200002.0
2007-10-19 11:19:00,98.32,98.335,98.31,98.335,1035699999.0
2007-10-19 11:20:00,98.335,98.335,98.325,98.325,196700000.0
2007-10-19 11:21:00,98.325,98.345,98.32,98.335,493600000.0
2007-10-19 11:22:00,98.335,98.345,98.315,98.345,1062400003.0
2007-10-19 11:23:00,98.345,98.36,98.34,98.36,1255300003.0
2007-10-19 11:24:00,98.36,98.365,98.345,98.365,1565600016.0
2007-10-19 11:25:00,98.365,98.365,98.35,98.355,1579800009.0
2007-10-19 11:26:00,98.35,98.365,98.33,98.335,1310300008.0
2007-10-19 11:27:00,98.33,98.355,98.33,98.345,834900005.0
2007-10-19 11:28:00,98.345,98.36,98.345,98.35,597299997.0
2007-10-19 11:29:00,98.35,98.365,98.34,98.355,1393100009.0
2007-10-19 11:30:00,98.355,98.365,98.34,98.345,648100000.0
2007-10-19 11:31:00,98.345,98.365,98.335,98.35,1128199997.0
2007-10-19 11:32:00,98.365,98.375,98.345,98.375,739200000.0
2007-10-19 11:33:00,98.375,98.385,98.365,98.375,358300000.0
2007-10-19 11:34:00,98.375,98.395,98.365,98.385,387800000.0
2007-10-19 11:35:00,98.385,98.395,98.37,98.38,499600000.0
2007-10-19 11:36:00,98.38,98.385,98.37,98.37,1001100006.0
2007-10-19 11:37:00,98.37,98.375,98.365,98.375,1100700002.0
2007-10-19 11:38:00,98.375,98.375,98.365,98.37,775000000.0
2007-10-19 11:39:00,98.375,98.385,98.375,98.385,601500000.0
2007-10-19 11:40:00,98.385,98.405,98.385,98.395,925000003.0
2007-10-19 11:41:00,98.395,98.4,98.375,98.375,1017099999.0
2007-10-19 11:42:00,98.375,98.385,98.375,98.385,440200005.0
2007-10-19 11:43:00,98.385,98.415,98.385,98.395,955300000.0
2007-10-19 11:44:00,98.395,98.405,98.375,98.385,328700000.0
2007-10-19 11:45:00,98.385,98.385,98.375,98.385,218400000.0
2007-10-19 11:46:00,98.385,98.395,98.385,98.395,284000000.0
2007-10-19 11:47:00,98.395,98.405,98.385,98.395,677600003.0
2007-10-19 11:48:00,98.395,98.4,98.385,98.395,922300005.0
2007-10-19 11:49:00,98.4,98.405,98.375,98.38,551800000.0
2007-10-19 11:50:00,98.38,98.405,98.375,98.395,812800001.0
2007-10-19 11:51:00,98.395,98.435,98.395,98.43,480200000.0
2007-10-19 11:52:00,98.43,98.455,98.405,98.455,1671300002.0
2007-10-19 11:53:00,98.45,98.455,98.425,98.425,386500000.0
2007-10-19 11:54:00,98.425,98.425,98.415,98.425,472000000.0
2007-10-19 11:55:00,98.425,98.445,98.42,98.435,415900000.0
2007-10-19 11:56:00,98.435,98.435,98.395,98.425,747600002.0
2007-10-19 11:57:00,98.425,98.435,98.405,98.425,1330700002.0
2007-10-19 11:58:00,98.425,98.425,98.405,98.42,385300000.0
2007-10-19 11:59:00,98.42,98.445,98.415,98.445,703499999.0
2007-10-19 12:00:00,98.445,98.455,98.43,98.435,1304500005.0
2007-10-19 12:01:00,98.435,98.445,98.415,98.435,1282400003.0
2007-10-19 12:02:00,98.435,98.475,98.415,98.435,1703300005.0
2007-10-19 12:03:00,98.435,98.455,98.425,98.455,1350600001.0
2007-10-19 12:04:00,98.455,98.525,98.445,98.5,898100001.0
2007-10-19 12:05:00,98.5,98.515,98.485,98.505,1200500003.0
2007-10-19 12:06:00,98.505,98.515,98.49,98.495,557900000.0
2007-10-19 12:07:00,98.495,98.555,98.495,98.545,1207899999.0
2007-10-19 12:08:00,98.545,98.545,98.495,98.525,1303100000.0
2007-10-19 12:09:00,98.535,98.545,98.495,98.535,1494200006.0
2007-10-19 12:10:00,98.535,98.54,98.505,98.505,1425900019.0
2007-10-19 12:11:00,98.505,98.51,98.49,98.49,1047200014.0
2007-10-19 12:12:00,98.49,98.5,98.48,98.495,1399000004.0
2007-10-19 12:13:00,98.495,98.505,98.48,98.5,892900000.0
2007-10-19 12:14:00,98.505,98.585,98.5,98.575,1778900003.0
2007-10-19 12:15:00,98.575,98.575,98.53,98.54,1593100000.0
2007-10-19 12:16:00,98.52,98.55,98.52,98.52,1555100003.0
2007-10-19 12:17:00,98.545,98.64,98.54,98.625,1555100003.0
2007-10-19 12:18:00,98.63,98.67,98.61,98.61,1960900015.0
2007-10-19 12:19:00,98.63,98.655,98.61,98.645,1960900015.0
2007-10-19 12:20:00,98.645,98.655,98.635,98.64,1204900000.0
2007-10-19 12:21:00,98.64,98.65,98.615,98.625,1311900001.0
2007-10-19 12:22:00,98.625,98.645,98.615,98.62,1494800007.0
2007-10-19 12:23:00,98.62,98.625,98.595,98.6,1701700000.0
2007-10-19 12:24:00,98.605,98.625,98.595,98.595,1572399996.0
2007-10-19 12:25:00,98.59,98.625,98.585,98.61,1694600000.0
2007-10-19 12:26:00,98.61,98.615,98.57,98.58,1359700001.0
2007-10-19 12:27:00,98.575,98.605,98.575,98.575,1389199998.0
2007-10-19 12:28:00,98.58,98.6,98.575,98.59,1302800000.0
2007-10-19 12:29:00,98.595,98.64,98.59,98.625,1397499999.0
2007-10-19 12:30:00,98.635,98.645,98.615,98.62,1627400003.0
2007-10-19 12:31:00,98.62,98.645,98.615,98.63,1285900000.0
2007-10-19 12:32:00,98.63,98.63,98.59,98.6,1448000001.0
2007-10-19 12:33:00,98.6,98.69,98.6,98.675,1472100000.0
2007-10-19 12:34:00,98.68,98.725,98.67,98.705,1293699999.0
2007-10-19 12:35:00,98.705,98.75,98.69,98.7,1942800002.0
2007-10-19 12:36:00,98.695,98.715,98.685,98.705,1586500000.0
2007-10-19 12:37:00,98.7,98.74,98.7,98.705,1651299998.0
2007-10-19 12:38:00,98.705,98.715,98.695,98.695,1471999998.0
2007-10-19 12:39:00,98.695,98.71,98.685,98.695,1554999994.0
2007-10-19 12:40:00,98.695,98.695,98.665,98.665,1702099996.0
2007-10-19 12:41:00,98.665,98.675,98.65,98.66,1618399994.0
2007-10-19 12:42:00,98.66,98.675,98.66,98.67,573299996.0
2007-10-19 12:43:00,98.67,98.695,98.665,98.695,999199996.0
2007-10-19 12:44:00,98.695,98.705,98.685,98.69,1556199988.0
2007-10-19 12:45:00,98.695,98.72,98.69,98.72,872699999.0
2007-10-19 12:46:00,98.72,98.725,98.69,98.69,1829199997.0
2007-10-19 12:47:00,98.69,98.705,98.665,98.685,1034199999.0
2007-10-19 12:48:00,98.685,98.705,98.675,98.69,1351800000.0
2007-10-19 12:49:00,98.69,98.69,98.67,98.68,898100000.0
2007-10-19 12:50:00,98.685,98.685,98.65,98.655,850699997.0
2007-10-19 12:51:00,98.655,98.67,98.65,98.665,1258699988.0
2007-10-19 12:52:00,98.665,98.67,98.645,98.645,1088100000.0
2007-10-19 12:53:00,98.645,98.66,98.625,98.645,1687399982.0
2007-10-19 12:54:00,98.645,98.665,98.635,98.65,1026199996.0
2007-10-19 12:55:00,98.65,98.66,98.64,98.65,1970699973.0
2007-10-19 12:56:00,98.66,98.66,98.645,98.655,1873100000.0
2007-10-19 12:57:00,98.655,98.715,98.645,98.705,1553999996.0
2007-10-19 12:58:00,98.705,98.73,98.685,98.695,1745799993.0
2007-10-19 12:59:00,98.695,98.715,98.69,98.705,767100000.0
2007-10-19 13:00:00,98.715,98.75,98.705,98.72,964600000.0
2007-10-19 13:01:00,98.72,98.72,98.705,98.715,979200000.0
2007-10-19 13:02:00,98.715,98.715,98.67,98.685,1005000000.0
2007-10-19 13:03:00,98.685,98.695,98.665,98.67,1194600010.0
2007-10-19 13:04:00,98.67,98.695,98.64,98.675,1343999997.0
2007-10-19 13:05:00,98.675,98.68,98.64,98.655,1795400016.0
2007-10-19 13:06:00,98.655,98.675,98.64,98.675,1750200001.0
2007-10-19 13:07:00,98.67,98.67,98.645,98.665,1869699984.0
2007-10-19 13:08:00,98.665,98.665,98.645,98.645,1430100006.0
2007-10-19 13:09:00,98.645,98.655,98.625,98.645,1811299991.0
2007-10-19 13:10:00,98.65,98.655,98.64,98.655,1344800003.0
2007-10-19 13:11:00,98.65,98.665,98.65,98.665,992000005.0
2007-10-19 13:12:00,98.665,98.68,98.655,98.665,1426799998.0
2007-10-19 13:13:00,98.665,98.665,98.635,98.645,1818400008.0
2007-10-19 13:14:00,98.645,98.65,98.63,98.635,1235000000.0
2007-10-19 13:15:00,98.635,98.645,98.625,98.645,1110500003.0
2007-10-19 13:16:00,98.645,98.665,98.64,98.65,1242599992.0
2007-10-19 13:17:00,98.65,98.665,98.63,98.665,1547700004.0
2007-10-19 13:18:00,98.665,98.68,98.665,98.665,1261700000.0
2007-10-19 13:19:00,98.665,98.68,98.66,98.68,1088100001.0
2007-10-19 13:20:00,98.68,98.685,98.67,98.685,962600001.0
2007-10-19 13:21:00,98.685,98.695,98.68,98.695,648600000.0
2007-10-19 13:22:00,98.69,98.71,98.685,98.71,1153900000.0
2007-10-19 13:23:00,98.715,98.72,98.7,98.71,1046600000.0
2007-10-19 13:24:00,98.71,98.73,98.705,98.72,1307399994.0
2007-10-19 13:25:00,98.72,98.735,98.715,98.715,1174200000.0
2007-10-19 13:26:00,98.715,98.72,98.695,98.715,854700001.0
2007-10-19 13:27:00,98.715,98.715,98.715,98.715,307000000.0
2007-10-19 13:28:00,98.715,98.715,98.705,98.715,401400000.0
2007-10-19 13:29:00,98.715,98.72,98.705,98.715,422900000.0
2007-10-19 13:30:00,98.715,98.72,98.715,98.72,631699998.0
2007-10-19 13:31:00,98.72,98.72,98.695,98.695,722199996.0
2007-10-19 13:32:00,98.7,98.7,98.695,98.7,273699999.0
2007-10-19 13:33:00,98.7,98.705,98.695,98.705,648199998.0
2007-10-19 13:34:00,98.695,98.705,98.69,98.695,825099985.0
2007-10-19 13:35:00,98.69,98.695,98.675,98.675,1082900000.0
2007-10-19 13:36:00,98.685,98.685,98.675,98.685,772700000.0
2007-10-19 13:37:00,98.685,98.695,98.68,98.69,1228700000.0
2007-10-19 13:38:00,98.69,98.69,98.675,98.685,584100000.0
2007-10-19 13:39:00,98.685,98.685,98.65,98.66,1282299998.0
2007-10-19 13:40:00,98.66,98.665,98.65,98.65,1423500000.0
2007-10-19 13:41:00,98.65,98.67,98.645,98.655,1150900000.0
2007-10-19 13:42:00,98.655,98.665,98.645,98.655,944899993.0
2007-10-19 13:43:00,98.655,98.66,98.64,98.65,1031899997.0
2007-10-19 13:44:00,98.65,98.655,98.635,98.635,891199999.0
2007-10-19 13:45:00,98.635,98.685,98.635,98.675,782899998.0
2007-10-19 13:46:00,98.675,98.68,98.66,98.66,957100000.0
2007-10-19 13:47:00,98.66,98.665,98.655,98.655,993499990.0
2007-10-19 13:48:00,98.655,98.66,98.65,98.65,666200000.0
2007-10-19 13:49:00,98.65,98.665,98.63,98.665,1507800006.0
2007-10-19 13:50:00,98.645,98.685,98.645,98.665,1455699999.0
2007-10-19 13:51:00,98.665,98.695,98.665,98.685,1388599989.0
2007-10-19 13:52:00,98.685,98.695,98.66,98.675,1265300000.0
2007-10-19 13:53:00,98.67,98.68,98.65,98.655,1465600000.0
2007-10-19 13:54:00,98.655,98.67,98.64,98.64,1213299998.0
2007-10-19 13:55:00,98.645,98.65,98.62,98.635,1254599999.0
2007-10-19 13:56:00,98.635,98.655,98.63,98.65,940700000.0
2007-10-19 13:57:00,98.65,98.675,98.65,98.665,1457800005.0
2007-10-19 13:58:00,98.66,98.675,98.66,98.665,1469300003.0
2007-10-19 13:59:00,98.665,98.665,98.65,98.65,668000000.0
2007-10-19 14:00:00,98.65,98.655,98.595,98.615,1360600004.0
2007-10-19 14:01:00,98.615,98.645,98.615,98.63,1630699994.0
2007-10-19 14:02:00,98.63,98.645,98.625,98.635,1072699999.0
2007-10-19 14:03:00,98.635,98.64,98.625,98.625,984900019.0
2007-10-19 14:04:00,98.625,98.635,98.605,98.625,1426499999.0
2007-10-19 14:05:00,98.625,98.655,98.625,98.645,1130899999.0
2007-10-19 14:06:00,98.65,98.655,98.61,98.635,1527100002.0
2007-10-19 14:07:00,98.635,98.645,98.625,98.635,884799993.0
2007-10-19 14:08:00,98.625,98.64,98.625,98.635,1052099999.0
2007-10-19 14:09:00,98.635,98.645,98.605,98.625,485400000.0
2007-10-19 14:10:00,98.625,98.625,98.6,98.62,1008500000.0
2007-10-19 14:11:00,98.62,98.645,98.62,98.63,1101900000.0
2007-10-19 14:12:00,98.63,98.65,98.625,98.645,1035700005.0
2007-10-19 14:13:00,98.645,98.66,98.64,98.655,1217599997.0
2007-10-19 14:14:00,98.655,98.665,98.625,98.625,1680000000.0
2007-10-19 14:15:00,98.625,98.655,98.615,98.645,1532300004.0
2007-10-19 14:16:00,98.645,98.655,98.63,98.645,1179599998.0
2007-10-19 14:17:00,98.645,98.665,98.625,98.645,1236400003.0
2007-10-19 14:18:00,98.645,98.665,98.635,98.665,1147600002.0
2007-10-19 14:19:00,98.665,98.675,98.655,98.66,1369700018.0
2007-10-19 14:20:00,98.66,98.685,98.655,98.66,2048100014.0
2007-10-19 14:21:00,98.655,98.675,98.655,98.665,1211900002.0
2007-10-19 14:22:00,98.665,98.665,98.65,98.665,885400001.0
2007-10-19 14:23:00,98.665,98.665,98.64,98.64,642700001.0
2007-10-19 14:24:00,98.645,98.655,98.635,98.645,778000000.0
2007-10-19 14:25:00,98.635,98.675,98.635,98.675,1076400003.0
2007-10-19 14:26:00,98.675,98.675,98.65,98.65,1218100001.0
2007-10-19 14:27:00,98.65,98.65,98.625,98.635,670600002.0
2007-10-19 14:28:00,98.63,98.645,98.615,98.63,1383000002.0
2007-10-19 14:29:00,98.63,98.645,98.63,98.645,1285900000.0
2007-10-19 14:30:00,98.645,98.645,98.615,98.615,1528900008.0
2007-10-19 14:31:00,98.615,98.625,98.615,98.625,1186300011.0
2007-10-19 14:32:00,98.625,98.625,98.595,98.615,937800003.0
2007-10-19 14:33:00,98.615,98.65,98.605,98.64,1631100013.0
2007-10-19 14:34:00,98.64,98.675,98.64,98.675,1888500013.0
2007-10-19 14:35:00,98.675,98.69,98.645,98.69,1318600000.0
2007-10-19 14:36:00,98.69,98.73,98.69,98.715,1949399993.0
2007-10-19 14:37:00,98.715,98.735,98.69,98.725,1575900000.0
2007-10-19 14:38:00,98.725,98.725,98.705,98.715,1426800001.0
2007-10-19 14:39:00,98.715,98.745,98.685,98.705,1879499998.0
2007-10-19 14:40:00,98.7,98.725,98.69,98.715,2052700007.0
2007-10-19 14:41:00,98.715,98.715,98.69,98.695,1932000000.0
2007-10-19 14:42:00,98.695,98.7,98.685,98.695,1221200000.0
2007-10-19 14:43:00,98.695,98.715,98.695,98.695,1348899996.0
2007-10-19 14:44:00,98.695,98.695,98.665,98.685,1653400000.0
2007-10-19 14:45:00,98.685,98.7,98.67,98.685,1536900000.0
2007-10-19 14:46:00,98.685,98.705,98.665,98.695,1316800000.0
2007-10-19 14:47:00,98.695,98.705,98.675,98.685,1269600003.0
2007-10-19 14:48:00,98.685,98.705,98.67,98.675,1077900001.0
2007-10-19 14:49:00,98.675,98.685,98.655,98.675,1392100000.0
2007-10-19 14:50:00,98.675,98.685,98.655,98.655,1599200000.0
2007-10-19 14:51:00,98.655,98.665,98.64,98.64,1763599999.0
2007-10-19 14:52:00,98.635,98.65,98.63,98.635,1613200000.0
2007-10-19 14:53:00,98.635,98.66,98.625,98.655,1162199999.0
2007-10-19 14:54:00,98.655,98.675,98.655,98.655,1129100000.0
2007-10-19 14:55:00,98.655,98.665,98.645,98.645,896699998.0
2007-10-19 14:56:00,98.645,98.655,98.615,98.62,1575299995.0
2007-10-19 14:57:00,98.62,98.635,98.61,98.625,1283500000.0
2007-10-19 14:58:00,98.625,98.63,98.615,98.625,857300000.0
2007-10-19 14:59:00,98.625,98.635,98.62,98.635,833400000.0
2007-10-19 15:00:00,98.635,98.645,98.63,98.64,737700000.0
2007-10-19 15:01:00,98.635,98.64,98.61,98.635,1586700007.0
2007-10-19 15:02:00,98.625,98.67,98.625,98.635,1260400000.0
2007-10-19 15:03:00,98.645,98.665,98.625,98.65,1439900006.0
2007-10-19 15:04:00,98.65,98.655,98.635,98.655,775099997.0
2007-10-19 15:05:00,98.655,98.655,98.635,98.635,694199999.0
2007-10-19 15:06:00,98.635,98.645,98.6,98.62,1262599999.0
2007-10-19 15:07:00,98.625,98.63,98.615,98.615,951500004.0
2007-10-19 15:08:00,98.615,98.62,98.605,98.61,774600000.0
2007-10-19 15:09:00,98.61,98.62,98.58,98.595,1258499997.0
2007-10-19 15:10:00,98.6,98.6,98.56,98.575,1280900004.0
2007-10-19 15:11:00,98.575,98.585,98.565,98.575,1173600000.0
2007-10-19 15:12:00,98.575,98.58,98.535,98.535,1121100000.0
2007-10-19 15:13:00,98.535,98.555,98.525,98.545,1327300005.0
2007-10-19 15:14:00,98.545,98.56,98.525,98.555,868800000.0
2007-10-19 15:15:00,98.555,98.575,98.54,98.565,1185100002.0
2007-10-19 15:16:00,98.565,98.575,98.55,98.55,1597900000.0
2007-10-19 15:17:00,98.55,98.575,98.54,98.555,1552700000.0
2007-10-19 15:18:00,98.555,98.575,98.545,98.55,1919600003.0
2007-10-19 15:19:00,98.55,98.57,98.5,98.5,1595200012.0
2007-10-19 15:20:00,98.505,98.515,98.49,98.515,1540800005.0
2007-10-19 15:21:00,98.515,98.55,98.51,98.54,1573500005.0
2007-10-19 15:22:00,98.54,98.54,98.515,98.525,971899998.0
2007-10-19 15:23:00,98.525,98.55,98.52,98.535,1922700003.0
2007-10-19 15:24:00,98.535,98.565,98.535,98.545,521200000.0
2007-10-19 15:25:00,98.545,98.555,98.525,98.535,1306600020.0
2007-10-19 15:26:00,98.535,98.54,98.505,98.535,1067800001.0
2007-10-19 15:27:00,98.525,98.545,98.525,98.535,1281299996.0
2007-10-19 15:28:00,98.535,98.55,98.5,98.515,1529100001.0
2007-10-19 15:29:00,98.515,98.54,98.505,98.525,1208200000.0
2007-10-19 15:30:00,98.525,98.535,98.485,98.49,1883499993.0
2007-10-19 15:31:00,98.49,98.51,98.49,98.51,1792099999.0
2007-10-19 15:32:00,98.51,98.515,98.495,98.5,1489700000.0
2007-10-19 15:33:00,98.5,98.525,98.49,98.525,1498899999.0
2007-10-19 15:34:00,98.525,98.525,98.465,98.465,1293300000.0
2007-10-19 15:35:00,98.47,98.485,98.465,98.465,1304899998.0
2007-10-19 15:36:00,98.47,98.485,98.465,98.485,1111699995.0
2007-10-19 15:37:00,98.485,98.485,98.445,98.455,1117399997.0
2007-10-19 15:38:00,98.445,98.505,98.445,98.47,1634600000.0
2007-10-19 15:39:00,98.47,98.475,98.415,98.415,1711099998.0
2007-10-19 15:40:00,98.415,98.42,98.395,98.42,1568000002.0
2007-10-19 15:41:00,98.42,98.455,98.42,98.445,1844499998.0
2007-10-19 15:42:00,98.445,98.47,98.435,98.445,1688000001.0
2007-10-19 15:43:00,98.445,98.455,98.425,98.435,1338400008.0
2007-10-19 15:44:00,98.435,98.445,98.385,98.405,1543400008.0
2007-10-19 15:45:00,98.405,98.42,98.365,98.375,1869800000.0
2007-10-19 15:46:00,98.375,98.385,98.33,98.385,2063100004.0
2007-10-19 15:47:00,98.385,98.4,98.36,98.4,1630800000.0
2007-10-19 15:48:00,98.4,98.455,98.4,98.445,2076000008.0
2007-10-19 15:49:00,98.44,98.5,98.42,98.45,1607100008.0
2007-10-19 15:50:00,98.465,98.465,98.425,98.455,1607100008.0
2007-10-19 15:51:00,98.465,98.505,98.46,98.495,1416300004.0
2007-10-19 15:52:00,98.5,98.5,98.46,98.475,1141300002.0
2007-10-19 15:53:00,98.475,98.5,98.445,98.495,1594899996.0
2007-10-19 15:54:00,98.495,98.5,98.475,98.49,1299999999.0
2007-10-19 15:55:00,98.5,98.5,98.425,98.43,1506200002.0
2007-10-19 15:56:00,98.435,98.455,98.405,98.415,1458700002.0
2007-10-19 15:57:00,98.415,98.465,98.415,98.445,973100001.0
2007-10-19 15:58:00,98.445,98.475,98.425,98.455,458000000.0
2007-10-19 15:59:00,98.455,98.465,98.425,98.46,1199800021.0
2007-10-19 16:00:00,98.46,98.495,98.45,98.465,1501500003.0
2007-10-19 16:01:00,98.465,98.495,98.45,98.47,1685700004.0
2007-10-19 16:02:00,98.475,98.475,98.4,98.4,1655700005.0
2007-10-19 16:03:00,98.4,98.425,98.355,98.36,1819400001.0
2007-10-19 16:04:00,98.36,98.375,98.305,98.345,992799999.0
2007-10-19 16:05:00,98.345,98.345,98.215,98.225,1354500000.0
2007-10-19 16:06:00,98.225,98.255,98.215,98.215,1630700016.0
2007-10-19 16:07:00,98.22,98.25,98.215,98.245,1931100014.0
2007-10-19 16:08:00,98.245,98.29,98.245,98.29,1297499995.0
2007-10-19 16:09:00,98.29,98.325,98.29,98.325,1337900007.0
2007-10-19 16:10:00,98.325,98.365,98.305,98.35,1410500003.0
2007-10-19 16:11:00,98.35,98.35,98.29,98.29,1597200003.0
2007-10-19 16:12:00,98.29,98.315,98.265,98.305,1778400008.0
2007-10-19 16:13:00,98.305,98.315,98.235,98.245,1502300005.0
2007-10-19 16:14:00,98.245,98.255,98.235,98.255,1258200007.0
2007-10-19 16:15:00,98.255,98.27,98.24,98.265,1852400010.0
2007-10-19 16:16:00,98.265,98.295,98.255,98.275,1434500006.0
2007-10-19 16:17:00,98.275,98.3,98.275,98.295,1704600028.0
2007-10-19 16:18:00,98.295,98.3,98.225,98.225,1461000020.0
2007-10-19 16:19:00,98.22,98.25,98.21,98.22,1826400010.0
2007-10-19 16:20:00,98.23,98.245,98.205,98.235,1826400010.0
2007-10-19 16:21:00,98.235,98.26,98.235,98.245,1590900021.0
2007-10-19 16:22:00,98.245,98.285,98.24,98.275,1732700030.0
2007-10-19 16:23:00,98.275,98.295,98.27,98.275,1101400014.0
2007-10-19 16:24:00,98.275,98.275,98.22,98.225,1829600017.0
2007-10-19 16:25:00,98.225,98.265,98.225,98.265,1789100020.0
2007-10-19 16:26:00,98.265,98.285,98.215,98.225,1526600014.0
2007-10-19 16:27:00,98.225,98.265,98.215,98.265,1725500016.0
2007-10-19 16:28:00,98.265,98.28,98.255,98.275,1342000007.0
2007-10-19 16:29:00,98.275,98.275,98.245,98.265,1563500003.0
2007-10-19 16:30:00,98.265,98.275,98.215,98.215,1632500018.0
2007-10-19 16:31:00,98.215,98.245,98.185,98.205,2045800016.0
2007-10-19 16:32:00,98.2,98.23,98.19,98.22,1601700013.0
2007-10-19 16:33:00,98.22,98.22,98.17,98.175,1601700013.0
2007-10-19 16:34:00,98.17,98.195,98.165,98.165,1648300029.0
2007-10-19 16:35:00,98.175,98.2,98.155,98.185,1685800010.0
2007-10-19 16:36:00,98.185,98.205,98.165,98.205,980200003.0
2007-10-19 16:37:00,98.205,98.205,98.165,98.185,975000005.0
2007-10-19 16:38:00,98.185,98.185,98.135,98.155,1883000028.0
2007-10-19 16:39:00,98.155,98.165,98.145,98.145,1821700019.0
2007-10-19 16:40:00,98.14,98.145,98.095,98.105,1262000003.0
2007-10-19 16:41:00,98.105,98.105,98.035,98.035,1326300000.0
2007-10-19 16:42:00,98.035,98.085,98.015,98.085,916000000.0
2007-10-19 16:43:00,98.085,98.085,98.04,98.055,1563900000.0
2007-10-19 16:44:00,98.055,98.065,98.0,98.005,1641400004.0
2007-10-19 16:45:00,98.0,98.0,97.95,97.95,1544200004.0
2007-10-19 16:46:00,97.95,98.005,97.95,97.975,834300005.0
2007-10-19 16:47:00,97.975,98.035,97.965,98.035,1302900001.0
2007-10-19 16:48:00,98.035,98.065,98.025,98.035,2079200016.0
2007-10-19 16:49:00,98.045,98.065,98.025,98.05,1253400001.0
2007-10-19 16:50:00,98.045,98.095,98.02,98.075,1606200006.0
2007-10-19 16:51:00,98.085,98.105,98.075,98.075,1120499999.0
2007-10-19 16:52:00,98.075,98.125,98.075,98.105,785199999.0
2007-10-19 16:53:00,98.095,98.115,98.08,98.095,651300000.0
2007-10-19 16:54:00,98.095,98.11,98.065,98.11,1209300004.0
2007-10-19 16:55:00,98.11,98.12,98.045,98.065,980300000.0
2007-10-19 16:56:00,98.065,98.075,98.03,98.055,1121699995.0
2007-10-19 16:57:00,98.055,98.065,98.015,98.025,954199998.0
2007-10-19 16:58:00,98.025,98.035,97.995,98.025,1215499997.0
2007-10-19 16:59:00,98.015,98.065,98.015,98.025,1348900005.0
2007-10-19 17:00:00,98.025,98.095,98.025,98.055,1229400003.0
2007-10-19 17:01:00,98.055,98.125,98.055,98.105,559400000.0
2007-10-19 17:02:00,98.105,98.115,98.065,98.085,814000000.0
2007-10-19 17:03:00,98.085,98.105,98.065,98.075,1115900000.0
2007-10-19 17:04:00,98.075,98.115,98.055,98.055,708900000.0
2007-10-19 17:05:00,98.065,98.105,98.065,98.095,1048800005.0
2007-10-19 17:06:00,98.095,98.115,98.09,98.11,553200000.0
2007-10-19 17:07:00,98.11,98.12,98.065,98.08,485900002.0
2007-10-19 17:08:00,98.08,98.105,98.06,98.09,649200000.0
2007-10-19 17:09:00,98.09,98.115,98.085,98.115,964400003.0
2007-10-19 17:10:00,98.115,98.125,98.115,98.125,535200000.0
2007-10-19 17:11:00,98.135,98.145,98.095,98.145,703500000.0
2007-10-19 17:12:00,98.145,98.165,98.135,98.145,721900000.0
2007-10-19 17:13:00,98.145,98.145,98.1,98.125,902900003.0
2007-10-19 17:14:00,98.125,98.145,98.095,98.095,747800000.0
2007-10-19 17:15:00,98.095,98.125,98.065,98.125,1347100002.0
2007-10-19 17:16:00,98.125,98.135,98.085,98.085,1439700001.0
2007-10-19 17:17:00,98.095,98.115,98.085,98.095,785400002.0
2007-10-19 17:18:00,98.095,98.115,98.085,98.095,595900002.0
2007-10-19 17:19:00,98.11,98.12,98.095,98.11,650900002.0
2007-10-19 17:20:00,98.11,98.13,98.065,98.08,303600000.0
2007-10-19 17:21:00,98.08,98.08,98.06,98.065,301400000.0
2007-10-19 17:22:00,98.065,98.08,98.06,98.08,509500000.0
2007-10-19 17:23:00,98.075,98.08,98.02,98.04,358200000.0
2007-10-19 17:24:00,98.035,98.065,98.025,98.065,446300000.0
2007-10-19 17:25:00,98.065,98.085,98.055,98.065,895800018.0
2007-10-19 17:26:00,98.065,98.085,98.045,98.055,390100000.0
2007-10-19 17:27:00,98.055,98.115,98.055,98.115,493700000.0
2007-10-19 17:28:00,98.115,98.115,98.095,98.105,735900000.0
2007-10-19 17:29:00,98.105,98.125,98.095,98.125,462600000.0
2007-10-19 17:30:00,98.13,98.14,98.105,98.14,1205900008.0
2007-10-19 17:31:00,98.13,98.14,98.06,98.07,1326700004.0
2007-10-19 17:32:00,98.065,98.11,98.065,98.085,1110800000.0
2007-10-19 17:33:00,98.085,98.085,98.025,98.055,912200000.0
2007-10-19 17:34:00,98.055,98.075,98.035,98.035,1255900002.0
2007-10-19 17:35:00,98.035,98.08,98.035,98.065,701300002.0
2007-10-19 17:36:00,98.065,98.085,98.045,98.065,1002100001.0
2007-10-19 17:37:00,98.065,98.095,98.035,98.095,1232800001.0
2007-10-19 17:38:00,98.095,98.11,98.045,98.065,1696300010.0
2007-10-19 17:39:00,98.065,98.075,98.035,98.075,769300001.0
2007-10-19 17:40:00,98.085,98.085,98.055,98.085,724600004.0
2007-10-19 17:41:00,98.085,98.115,98.08,98.115,630300000.0
2007-10-19 17:42:00,98.115,98.115,98.085,98.095,734900000.0
2007-10-19 17:43:00,98.095,98.095,98.065,98.075,821400002.0
2007-10-19 17:44:00,98.075,98.105,98.065,98.105,1214100000.0
2007-10-19 17:45:00,98.105,98.115,98.075,98.075,1747799990.0
2007-10-19 17:46:00,98.075,98.115,98.075,98.095,721600000.0
2007-10-19 17:47:00,98.095,98.125,98.095,98.115,639699998.0
2007-10-19 17:48:00,98.125,98.125,98.095,98.125,673800000.0
2007-10-19 17:49:00,98.125,98.185,98.115,98.165,744300001.0
2007-10-19 17:50:00,98.165,98.255,98.165,98.215,1058400001.0
2007-10-19 17:51:00,98.215,98.24,98.205,98.235,1371899999.0
2007-10-19 17:52:00,98.235,98.25,98.205,98.235,1239200000.0
2007-10-19 17:53:00,98.23,98.295,98.22,98.275,612800000.0
2007-10-19 17:54:00,98.275,98.275,98.245,98.245,749400000.0
2007-10-19 17:55:00,98.245,98.265,98.23,98.235,1728000000.0
2007-10-19 17:56:00,98.235,98.265,98.22,98.225,1428300000.0
2007-10-19 17:57:00,98.225,98.25,98.215,98.25,837400000.0
2007-10-19 17:58:00,98.25,98.25,98.22,98.225,916399994.0
2007-10-19 17:59:00,98.225,98.255,98.225,98.255,908000000.0
2007-10-19 18:00:00,98.255,98.275,98.235,98.235,1094800000.0
2007-10-19 18:01:00,98.235,98.255,98.22,98.255,374000000.0
2007-10-19 18:02:00,98.245,98.27,98.24,98.255,1084800012.0
2007-10-19 18:03:00,98.255,98.255,98.205,98.215,1552400003.0
2007-10-19 18:04:00,98.225,98.225,98.175,98.185,1094300000.0
2007-10-19 18:05:00,98.185,98.205,98.18,98.205,607000000.0
2007-10-19 18:06:00,98.195,98.225,98.185,98.205,945500001.0
2007-10-19 18:07:00,98.205,98.225,98.195,98.215,1071300000.0
2007-10-19 18:08:00,98.215,98.215,98.185,98.215,1594699995.0
2007-10-19 18:09:00,98.215,98.255,98.205,98.23,1095199996.0
2007-10-19 18:10:00,98.23,98.245,98.215,98.225,415300000.0
2007-10-19 18:11:00,98.225,98.245,98.225,98.245,503100001.0
2007-10-19 18:12:00,98.245,98.245,98.225,98.225,286900002.0
2007-10-19 18:13:00,98.225,98.25,98.225,98.23,923400001.0
2007-10-19 18:14:00,98.23,98.23,98.205,98.205,956700000.0
2007-10-19 18:15:00,98.205,98.245,98.195,98.245,1663099998.0
2007-10-19 18:16:00,98.235,98.275,98.225,98.255,1076999999.0
2007-10-19 18:17:00,98.255,98.255,98.225,98.245,1245099997.0
2007-10-19 18:18:00,98.245,98.275,98.245,98.275,1228000000.0
2007-10-19 18:19:00,98.275,98.285,98.265,98.275,954000000.0
2007-10-19 18:20:00,98.275,98.325,98.275,98.315,1160600000.0
2007-10-19 18:21:00,98.315,98.315,98.25,98.255,1201300000.0
2007-10-19 18:22:00,98.265,98.275,98.245,98.275,1125399999.0
2007-10-19 18:23:00,98.275,98.275,98.205,98.215,1026600000.0
2007-10-19 18:24:00,98.22,98.225,98.205,98.205,419400000.0
2007-10-19 18:25:00,98.205,98.235,98.205,98.235,265200000.0
2007-10-19 18:26:00,98.235,98.235,98.215,98.225,193200002.0
2007-10-19 18:27:00,98.225,98.225,98.19,98.215,613700006.0
2007-10-19 18:28:00,98.225,98.225,98.205,98.205,565600005.0
2007-10-19 18:29:00,98.205,98.205,98.19,98.205,940700001.0
2007-10-19 18:30:00,98.205,98.215,98.19,98.19,829100010.0
2007-10-19 18:31:00,98.19,98.215,98.185,98.195,901200003.0
2007-10-19 18:32:00,98.195,98.225,98.18,98.215,817400002.0
2007-10-19 18:33:00,98.215,98.215,98.185,98.19,810700002.0
2007-10-19 18:34:00,98.19,98.215,98.18,98.215,880600000.0
2007-10-19 18:35:00,98.215,98.215,98.185,98.205,623000000.0
2007-10-19 18:36:00,98.205,98.215,98.205,98.215,536800000.0
2007-10-19 18:37:00,98.215,98.215,98.21,98.215,420300000.0
2007-10-19 18:38:00,98.215,98.215,98.205,98.205,562500000.0
2007-10-19 18:39:00,98.205,98.26,98.195,98.235,1256900004.0
2007-10-19 18:40:00,98.235,98.27,98.22,98.255,1282500000.0
2007-10-19 18:41:00,98.255,98.27,98.235,98.24,1383000000.0
2007-10-19 18:42:00,98.24,98.26,98.23,98.24,957399996.0
2007-10-19 18:43:00,98.24,98.255,98.215,98.255,1301200006.0
2007-10-19 18:44:00,98.255,98.255,98.195,98.2,1490800001.0
2007-10-19 18:45:00,98.2,98.225,98.2,98.21,952200006.0
2007-10-19 18:46:00,98.21,98.225,98.2,98.22,1366000000.0
2007-10-19 18:47:00,98.22,98.255,98.215,98.235,1156100002.0
2007-10-19 18:48:00,98.235,98.235,98.205,98.225,1441100011.0
2007-10-19 18:49:00,98.225,98.25,98.215,98.25,1271300002.0
2007-10-19 18:50:00,98.25,98.25,98.225,98.235,1314800000.0
2007-10-19 18:51:00,98.235,98.245,98.225,98.23,1060800003.0
2007-10-19 18:52:00,98.235,98.235,98.195,98.205,1165299993.0
2007-10-19 18:53:00,98.205,98.21,98.195,98.195,805300000.0
2007-10-19 18:54:00,98.195,98.2,98.145,98.155,1227000001.0
2007-10-19 18:55:00,98.155,98.155,98.135,98.155,1160600003.0
2007-10-19 18:56:00,98.155,98.17,98.135,98.17,1039900004.0
2007-10-19 18:57:00,98.17,98.205,98.145,98.205,1208200013.0
2007-10-19 18:58:00,98.205,98.205,98.185,98.19,1488100010.0
2007-10-19 18:59:00,98.19,98.215,98.185,98.195,1427600001.0
2007-10-19 19:00:00,98.195,98.2,98.175,98.185,1067100005.0
2007-10-19 19:01:00,98.185,98.2,98.155,98.17,1780999999.0
2007-10-19 19:02:00,98.17,98.195,98.17,98.185,1079400001.0
2007-10-19 19:03:00,98.185,98.2,98.175,98.18,1384800000.0
2007-10-19 19:04:00,98.175,98.19,98.165,98.175,1662499989.0
2007-10-19 19:05:00,98.18,98.185,98.15,98.165,1320300000.0
2007-10-19 19:06:00,98.165,98.185,98.15,98.17,1244300012.0
2007-10-19 19:07:00,98.175,98.185,98.155,98.165,1130400014.0
2007-10-19 19:08:00,98.165,98.19,98.155,98.17,962700004.0
2007-10-19 19:09:00,98.17,98.175,98.15,98.155,1073900004.0
2007-10-19 19:10:00,98.155,98.165,98.145,98.15,1421500001.0
2007-10-19 19:11:00,98.15,98.155,98.145,98.155,992900002.0
2007-10-19 19:12:00,98.155,98.165,98.15,98.155,830400000.0
2007-10-19 19:13:00,98.155,98.165,98.15,98.155,616000000.0
2007-10-19 19:14:00,98.155,98.16,98.15,98.16,605100000.0
2007-10-19 19:15:00,98.16,98.18,98.155,98.16,844700000.0
2007-10-19 19:16:00,98.155,98.155,98.135,98.135,562000000.0
2007-10-19 19:17:00,98.135,98.145,98.115,98.125,710799999.0
2007-10-19 19:18:00,98.125,98.13,98.115,98.125,859600000.0
2007-10-19 19:19:00,98.125,98.13,98.115,98.125,420600000.0
2007-10-19 19:20:00,98.125,98.125,98.095,98.095,1080099994.0
2007-10-19 19:21:00,98.095,98.115,98.09,98.115,868199999.0
2007-10-19 19:22:00,98.115,98.135,98.095,98.095,1485800000.0
2007-10-19 19:23:00,98.095,98.105,98.075,98.105,1095100000.0
2007-10-19 19:24:00,98.105,98.105,98.085,98.105,1722500003.0
2007-10-19 19:25:00,98.105,98.115,98.105,98.105,680200000.0
2007-10-19 19:26:00,98.105,98.12,98.105,98.11,1428000000.0
2007-10-19 19:27:00,98.11,98.11,98.085,98.09,1058600005.0
2007-10-19 19:28:00,98.085,98.09,98.07,98.075,1012300000.0
2007-10-19 19:29:00,98.075,98.095,98.065,98.09,1090900004.0
2007-10-19 19:30:00,98.085,98.095,98.055,98.07,1115400003.0
2007-10-19 19:31:00,98.065,98.08,98.06,98.065,1272399997.0
2007-10-19 19:32:00,98.065,98.075,98.065,98.065,880600003.0
2007-10-19 19:33:00,98.065,98.08,98.055,98.075,634400000.0
2007-10-19 19:34:00,98.075,98.085,98.065,98.085,581500001.0
2007-10-19 19:35:00,98.085,98.085,98.055,98.055,946800000.0
2007-10-19 19:36:00,98.055,98.075,98.055,98.07,561600000.0
2007-10-19 19:37:00,98.07,98.085,98.065,98.07,843499998.0
2007-10-19 19:38:00,98.07,98.085,98.06,98.085,809800000.0
2007-10-19 19:39:00,98.075,98.095,98.065,98.085,964999999.0
2007-10-19 19:40:00,98.085,98.095,98.085,98.09,932900000.0
2007-10-19 19:41:00,98.09,98.105,98.08,98.095,880800001.0
2007-10-19 19:42:00,98.095,98.105,98.09,98.105,277800001.0
2007-10-19 19:43:00,98.105,98.125,98.095,98.115,328600000.0
2007-10-19 19:44:00,98.115,98.125,98.095,98.1,439100000.0
2007-10-19 19:45:00,98.1,98.135,98.1,98.125,799200000.0
2007-10-19 19:46:00,98.125,98.165,98.125,98.155,692300002.0
2007-10-19 19:47:00,98.165,98.165,98.135,98.155,1461900006.0
2007-10-19 19:48:00,98.155,98.155,98.135,98.155,293600000.0
2007-10-19 19:49:00,98.155,98.155,98.125,98.145,461100002.0
2007-10-19 19:50:00,98.135,98.145,98.115,98.145,304800000.0
2007-10-19 19:51:00,98.145,98.155,98.135,98.155,203300001.0
2007-10-19 19:52:00,98.155,98.155,98.135,98.155,644800001.0
2007-10-19 19:53:00,98.155,98.155,98.145,98.155,156000000.0
2007-10-19 19:54:00,98.155,98.155,98.145,98.155,180700000.0
2007-10-19 19:55:00,98.155,98.165,98.135,98.165,748400002.0
2007-10-19 19:56:00,98.165,98.165,98.105,98.125,692400001.0
2007-10-19 19:57:00,98.125,98.125,98.115,98.125,313000000.0
2007-10-19 19:58:00,98.125,98.15,98.125,98.15,1383800002.0
2007-10-19 19:59:00,98.15,98.155,98.125,98.125,548700004.0
2007-10-19 20:00:00,98.125,98.135,98.1,98.105,690400000.0
2007-10-19 20:01:00,98.105,98.135,98.105,98.115,974299998.0
2007-10-19 20:02:00,98.115,98.125,98.07,98.09,797099997.0
2007-10-19 20:03:00,98.09,98.125,98.08,98.105,1456600000.0
2007-10-19 20:04:00,98.105,98.125,98.085,98.085,907300000.0
2007-10-19 20:05:00,98.085,98.125,98.085,98.105,1590800001.0
2007-10-19 20:06:00,98.105,98.105,98.095,98.095,881000000.0
2007-10-19 20:07:00,98.095,98.12,98.095,98.105,973700000.0
2007-10-19 20:08:00,98.105,98.115,98.085,98.105,1460199996.0
2007-10-19 20:09:00,98.105,98.155,98.1,98.155,1051200001.0
2007-10-19 20:10:00,98.155,98.21,98.155,98.21,1404400003.0
2007-10-19 20:11:00,98.21,98.21,98.16,98.165,1064500000.0
2007-10-19 20:12:00,98.165,98.175,98.15,98.165,1086300000.0
2007-10-19 20:13:00,98.165,98.165,98.125,98.145,1216600002.0
2007-10-19 20:14:00,98.145,98.175,98.135,98.145,1573299999.0
2007-10-19 20:15:00,98.145,98.175,98.135,98.155,1873200000.0
2007-10-19 20:16:00,98.155,98.16,98.135,98.15,1557400008.0
2007-10-19 20:17:00,98.15,98.155,98.12,98.14,1185200003.0
2007-10-19 20:18:00,98.14,98.145,98.115,98.13,1606600001.0
2007-10-19 20:19:00,98.13,98.19,98.125,98.155,1851099999.0
2007-10-19 20:20:00,98.155,98.185,98.125,98.175,1565799997.0
2007-10-19 20:21:00,98.175,98.175,98.145,98.175,1582900000.0
2007-10-19 20:22:00,98.175,98.195,98.135,98.135,1842100003.0
2007-10-19 20:23:00,98.135,98.17,98.135,98.155,1594000006.0
2007-10-19 20:24:00,98.155,98.195,98.155,98.175,1452600000.0
2007-10-19 20:25:00,98.175,98.23,98.17,98.23,876600000.0
2007-10-19 20:26:00,98.23,98.235,98.195,98.225,1154799989.0
2007-10-19 20:27:00,98.225,98.305,98.21,98.305,1378900002.0
2007-10-19 20:28:00,98.305,98.315,98.265,98.275,1572699999.0
2007-10-19 20:29:00,98.28,98.285,98.245,98.245,1056099991.0
2007-10-19 20:30:00,98.245,98.275,98.245,98.265,1199199999.0
2007-10-19 20:31:00,98.26,98.27,98.235,98.255,1176999994.0
2007-10-19 20:32:00,98.255,98.26,98.235,98.255,1082900000.0
2007-10-19 20:33:00,98.255,98.285,98.255,98.265,837100001.0
2007-10-19 20:34:00,98.265,98.285,98.265,98.275,417900000.0
2007-10-19 20:35:00,98.275,98.305,98.26,98.295,644400000.0
2007-10-19 20:36:00,98.295,98.295,98.235,98.255,1750099991.0
2007-10-19 20:37:00,98.255,98.3,98.255,98.285,1308999999.0
2007-10-19 20:38:00,98.285,98.285,98.245,98.27,799600003.0
2007-10-19 20:39:00,98.27,98.285,98.255,98.265,711000002.0
2007-10-19 20:40:00,98.255,98.265,98.245,98.255,703400000.0
2007-10-19 20:41:00,98.255,98.255,98.23,98.235,1090799993.0
2007-10-19 20:42:00,98.245,98.255,98.22,98.255,935000000.0
2007-10-19 20:43:00,98.255,98.255,98.24,98.25,819000001.0
2007-10-19 20:44:00,98.255,98.255,98.24,98.255,1012600000.0
2007-10-19 20:45:00,98.255,98.265,98.245,98.25,736299998.0
2007-10-19 20:46:00,98.25,98.265,98.24,98.255,1004199999.0
2007-10-19 20:47:00,98.255,98.275,98.255,98.275,386000000.0
2007-10-19 20:48:00,98.275,98.28,98.26,98.265,1063600000.0
2007-10-19 20:49:00,98.265,98.285,98.26,98.28,1161300000.0
2007-10-19 20:50:00,98.28,98.295,98.265,98.275,1241099991.0
2007-10-19 20:51:00,98.275,98.28,98.26,98.275,1300100002.0
2007-10-19 20:52:00,98.275,98.31,98.27,98.29,1037300002.0
2007-10-19 20:53:00,98.29,98.325,98.255,98.325,1055200000.0
2007-10-19 20:54:00,98.325,98.325,98.28,98.285,1076699992.0
2007-10-19 20:55:00,98.285,98.305,98.265,98.285,834200000.0
2007-10-19 20:56:00,98.285,98.295,98.25,98.295,572000000.0
2007-10-19 20:57:00,98.295,98.295,98.265,98.265,963799999.0
2007-10-19 20:58:00,98.265,98.305,98.265,98.295,601899997.0
2007-10-19 20:59:00,98.295,98.325,98.285,98.305,1790099989.0
2007-10-19 21:00:00,98.31,98.315,98.3,98.305,679000000.0
2007-10-19 21:01:00,98.305,98.305,98.275,98.285,818900000.0
2007-10-19 21:02:00,98.285,98.295,98.24,98.245,532100000.0
2007-10-19 21:03:00,98.24,98.265,98.225,98.255,1089300001.0
2007-10-19 21:04:00,98.255,98.275,98.235,98.265,1560800000.0
2007-10-19 21:05:00,98.265,98.275,98.265,98.275,546200000.0
2007-10-19 21:06:00,98.27,98.305,98.26,98.285,900200000.0
2007-10-19 21:07:00,98.285,98.295,98.275,98.28,700400000.0
2007-10-19 21:08:00,98.28,98.285,98.265,98.27,784200000.0
2007-10-19 21:09:00,98.27,98.295,98.26,98.285,989900000.0
2007-10-19 21:10:00,98.285,98.285,98.235,98.245,1130400002.0
2007-10-19 21:11:00,98.245,98.255,98.24,98.245,467800000.0
2007-10-19 21:12:00,98.245,98.25,98.225,98.235,846200001.0
2007-10-19 21:13:00,98.235,98.265,98.235,98.245,769499998.0
2007-10-19 21:14:00,98.245,98.265,98.24,98.24,767300001.0
2007-10-19 21:15:00,98.255,98.255,98.24,98.245,132300000.0
2007-10-19 21:16:00,98.245,98.245,98.225,98.235,597899997.0
2007-10-19 21:17:00,98.23,98.265,98.225,98.255,795499993.0
2007-10-19 21:18:00,98.255,98.265,98.205,98.245,636000000.0
2007-10-19 21:19:00,98.245,98.255,98.195,98.195,896100000.0
2007-10-19 21:20:00,98.195,98.21,98.19,98.2,784800000.0
2007-10-19 21:21:00,98.19,98.22,98.19,98.205,905100000.0
2007-10-19 21:22:00,98.2,98.215,98.185,98.19,1043100000.0
2007-10-19 21:23:00,98.19,98.23,98.19,98.195,1250199999.0
2007-10-19 21:24:00,98.195,98.2,98.175,98.18,1228400001.0
2007-10-19 21:25:00,98.18,98.21,98.175,98.21,1227399996.0
2007-10-19 21:26:00,98.21,98.23,98.21,98.215,664500000.0
2007-10-19 21:27:00,98.215,98.215,98.195,98.215,676200000.0
2007-10-19 21:28:00,98.215,98.215,98.19,98.205,989100002.0
2007-10-19 21:29:00,98.205,98.225,98.175,98.18,907000001.0
2007-10-19 21:30:00,98.185,98.21,98.175,98.2,1020200000.0
2007-10-19 21:31:00,98.2,98.225,98.185,98.19,1151300006.0
2007-10-19 21:32:00,98.19,98.23,98.19,98.23,513900000.0
2007-10-19 21:33:00,98.23,98.23,98.205,98.205,844200000.0
2007-10-19 21:34:00,98.205,98.225,98.205,98.21,665000000.0
2007-10-19 21:35:00,98.21,98.225,98.175,98.185,778100005.0
2007-10-19 21:36:00,98.185,98.185,98.135,98.145,1050900000.0
2007-10-19 21:37:00,98.155,98.18,98.135,98.15,1318800000.0
2007-10-19 21:38:00,98.15,98.235,98.15,98.235,1190200002.0
2007-10-19 21:39:00,98.235,98.245,98.19,98.19,1293299998.0
2007-10-19 21:40:00,98.185,98.225,98.165,98.22,1181999999.0
2007-10-19 21:41:00,98.22,98.225,98.185,98.2,697200000.0
2007-10-19 21:42:00,98.2,98.2,98.175,98.195,674500001.0
2007-10-19 21:43:00,98.195,98.215,98.18,98.19,568600000.0
2007-10-19 21:44:00,98.18,98.2,98.175,98.185,960199992.0
2007-10-19 21:45:00,98.2,98.205,98.175,98.19,617500004.0
2007-10-19 21:46:00,98.19,98.195,98.165,98.185,788000000.0
2007-10-19 21:47:00,98.185,98.19,98.18,98.185,672900000.0
2007-10-19 21:48:00,98.185,98.19,98.175,98.19,821400000.0
2007-10-19 21:49:00,98.19,98.195,98.185,98.185,786700000.0
2007-10-19 21:50:00,98.185,98.215,98.18,98.2,1064500000.0
2007-10-19 21:51:00,98.205,98.21,98.19,98.205,842200000.0
2007-10-19 21:52:00,98.2,98.21,98.185,98.205,1382299985.0
2007-10-19 21:53:00,98.205,98.215,98.15,98.155,1388100000.0
2007-10-19 21:54:00,98.155,98.175,98.145,98.16,920800000.0
2007-10-19 21:55:00,98.16,98.19,98.16,98.175,1532700004.0
2007-10-19 21:56:00,98.175,98.19,98.175,98.175,737999998.0
2007-10-19 21:57:00,98.175,98.195,98.165,98.175,790900000.0
2007-10-19 21:58:00,98.175,98.175,98.155,98.175,780899998.0
2007-10-19 21:59:00,98.175,98.175,98.145,98.15,478800000.0
2007-10-19 22:00:00,98.15,98.16,98.135,98.16,1051800000.0
2007-10-19 22:01:00,98.16,98.215,98.16,98.185,1053100000.0
2007-10-19 22:02:00,98.185,98.195,98.175,98.19,573200000.0
2007-10-19 22:03:00,98.19,98.205,98.185,98.2,531600000.0
2007-10-19 22:04:00,98.195,98.205,98.175,98.175,1033400000.0
2007-10-19 22:05:00,98.175,98.185,98.165,98.165,943600000.0
2007-10-19 22:06:00,98.165,98.165,98.145,98.145,898900000.0
2007-10-19 22:07:00,98.145,98.155,98.125,98.14,1082200000.0
2007-10-19 22:08:00,98.14,98.155,98.135,98.145,895300000.0
2007-10-19 22:09:00,98.145,98.145,98.115,98.12,1151800000.0
2007-10-19 22:10:00,98.115,98.125,98.115,98.125,635900000.0
2007-10-19 22:11:00,98.125,98.165,98.12,98.155,987600000.0
2007-10-19 22:12:00,98.155,98.155,98.135,98.145,821000000.0
2007-10-19 22:13:00,98.135,98.175,98.135,98.16,1122700002.0
2007-10-19 22:14:00,98.165,98.17,98.15,98.15,648500001.0
2007-10-19 22:15:00,98.145,98.155,98.135,98.135,380500000.0
2007-10-19 22:16:00,98.135,98.16,98.135,98.16,664800000.0
2007-10-19 22:17:00,98.165,98.18,98.155,98.175,1123400000.0
2007-10-19 22:18:00,98.175,98.195,98.165,98.165,512700000.0
2007-10-19 22:19:00,98.175,98.205,98.165,98.185,758700000.0
2007-10-19 22:20:00,98.185,98.185,98.185,98.185,252000000.0
2007-10-19 22:21:00,98.185,98.185,98.165,98.165,281500000.0
2007-10-19 22:22:00,98.165,98.175,98.135,98.135,871600000.0
2007-10-19 22:23:00,98.135,98.165,98.125,98.155,695400000.0
2007-10-19 22:24:00,98.155,98.165,98.145,98.165,571400001.0
2007-10-19 22:25:00,98.165,98.165,98.14,98.14,544200000.0
2007-10-19 22:26:00,98.14,98.145,98.135,98.135,423400000.0
2007-10-19 22:27:00,98.14,98.155,98.135,98.145,247900000.0
2007-10-19 22:28:00,98.145,98.155,98.135,98.135,256200000.0
2007-10-19 22:29:00,98.135,98.155,98.135,98.155,640500000.0
2007-10-19 22:30:00,98.155,98.155,98.135,98.145,261800000.0
2007-10-19 22:31:00,98.135,98.145,98.115,98.14,542100000.0
2007-10-19 22:32:00,98.14,98.145,98.12,98.135,875900000.0
2007-10-19 22:33:00,98.135,98.145,98.125,98.14,299600000.0
2007-10-19 22:34:00,98.145,98.165,98.135,98.16,660300000.0
2007-10-19 22:35:00,98.16,98.165,98.135,98.15,738700000.0
2007-10-19 22:36:00,98.135,98.175,98.135,98.165,175900000.0
2007-10-19 22:37:00,98.165,98.17,98.135,98.155,483000000.0
2007-10-19 22:38:00,98.145,98.165,98.125,98.125,895300000.0
2007-10-19 22:39:00,98.125,98.125,98.115,98.12,611900000.0
2007-10-19 22:40:00,98.12,98.145,98.115,98.145,339800000.0
2007-10-19 22:41:00,98.145,98.155,98.135,98.15,299400000.0
2007-10-19 22:42:00,98.15,98.155,98.135,98.145,503200000.0
2007-10-19 22:43:00,98.145,98.175,98.135,98.175,794699999.0
2007-10-19 22:44:00,98.175,98.18,98.155,98.17,883800000.0
2007-10-19 22:45:00,98.17,98.205,98.17,98.195,658500000.0
2007-10-19 22:46:00,98.195,98.225,98.165,98.195,988800000.0
2007-10-19 22:47:00,98.175,98.225,98.165,98.185,1041800000.0
2007-10-19 22:48:00,98.185,98.195,98.175,98.185,344900004.0
2007-10-19 22:49:00,98.175,98.215,98.165,98.205,542500004.0
2007-10-19 22:50:00,98.205,98.205,98.175,98.185,629000004.0
2007-10-19 22:51:00,98.185,98.19,98.175,98.175,421400000.0
2007-10-19 22:52:00,98.175,98.195,98.175,98.185,143700000.0
2007-10-19 22:53:00,98.185,98.205,98.185,98.195,178000000.0
2007-10-19 22:54:00,98.195,98.215,98.185,98.205,658899997.0
2007-10-19 22:55:00,98.205,98.215,98.185,98.205,495300000.0
2007-10-19 22:56:00,98.205,98.225,98.205,98.225,163300000.0
2007-10-19 22:57:00,98.215,98.225,98.195,98.215,189400000.0
2007-10-19 22:58:00,98.215,98.215,98.195,98.195,189300000.0
2007-10-19 22:59:00,98.195,98.195,98.175,98.185,91100000.0
2007-10-21 23:00:00,98.08,98.09,98.05,98.07,225500000.0
2007-10-21 23:01:00,98.05,98.06,98.0,98.03,309600000.0
2007-10-21 23:02:00,98.02,98.03,98.01,98.03,300600000.0
2007-10-21 23:03:00,98.02,98.03,97.99,98.0,367500000.0
2007-10-21 23:04:00,97.99,98.03,97.96,98.0,435000000.0
2007-10-21 23:05:00,98.0,98.02,97.99,98.0,275300000.0
2007-10-21 23:06:00,98.0,98.0,97.98,97.99,239200000.0
2007-10-21 23:07:00,98.0,98.0,97.98,97.99,331200000.0
2007-10-21 23:08:00,97.98,98.0,97.97,97.97,340400000.0
2007-10-21 23:09:00,97.97,97.98,97.94,97.94,344500000.0
2007-10-21 23:10:00,97.95,97.97,97.94,97.96,303600000.0
2007-10-21 23:11:00,97.96,97.97,97.94,97.95,319200000.0
2007-10-21 23:12:00,97.95,97.98,97.95,97.97,255500000.0
2007-10-21 23:13:00,97.97,97.98,97.97,97.98,193200000.0
2007-10-21 23:14:00,97.98,98.0,97.98,97.99,112700000.0
2007-10-21 23:15:00,98.0,98.01,97.97,97.98,230000000.0
2007-10-21 23:16:00,97.99,98.0,97.97,97.98,364800000.0
2007-10-21 23:17:00,98.0,98.0,97.98,98.0,307300000.0
2007-10-21 23:18:00,98.0,98.0,97.98,97.98,234300000.0
2007-10-21 23:19:00,97.98,97.98,97.96,97.97,270000000.0
2007-10-21 23:20:00,97.97,98.03,97.96,98.0,359900000.0
2007-10-21 23:21:00,98.0,98.02,97.99,98.0,294700000.0
2007-10-21 23:22:00,97.99,98.02,97.99,97.99,229500000.0
2007-10-21 23:23:00,98.01,98.04,98.01,98.04,236500000.0
2007-10-21 23:24:00,98.03,98.07,98.03,98.06,387200000.0
2007-10-21 23:25:00,98.06,98.06,98.02,98.04,215900000.0
2007-10-21 23:26:00,98.03,98.04,98.02,98.02,170100000.0
2007-10-21 23:27:00,98.02,98.02,98.0,98.02,184600000.0
2007-10-21 23:28:00,98.01,98.02,98.01,98.02,276000000.0
2007-10-21 23:29:00,98.02,98.05,98.01,98.03,285200000.0
2007-10-21 23:30:00,98.03,98.06,98.03,98.04,361100000.0
2007-10-21 23:31:00,98.04,98.05,98.02,98.04,340000000.0
2007-10-21 23:32:00,98.06,98.09,98.03,98.07,329400000.0
2007-10-21 23:33:00,98.05,98.06,98.04,98.06,362400000.0
2007-10-21 23:34:00,98.06,98.11,98.05,98.05,282800000.0
2007-10-21 23:35:00,98.06,98.1,98.05,98.08,539500000.0
2007-10-21 23:36:00,98.09,98.1,98.07,98.09,501400000.0
2007-10-21 23:37:00,98.07,98.09,98.06,98.07,260200000.0
2007-10-21 23:38:00,98.09,98.09,98.06,98.08,379600000.0
2007-10-21 23:39:00,98.08,98.08,98.03,98.04,415400000.0
2007-10-21 23:40:00,98.04,98.06,98.04,98.06,317200000.0
2007-10-21 23:41:00,98.06,98.09,98.06,98.08,354400000.0
2007-10-21 23:42:00,98.08,98.09,98.05,98.055,403100000.0
2007-10-21 23:43:00,98.08,98.09,98.05,98.05,460400000.0
2007-10-21 23:44:00,98.05,98.07,98.02,98.02,568100000.0
2007-10-21 23:45:00,98.03,98.04,98.02,98.03,356200000.0
2007-10-21 23:46:00,98.03,98.05,98.03,98.04,541600000.0
2007-10-21 23:47:00,98.04,98.06,98.03,98.06,420000000.0
2007-10-21 23:48:00,98.06,98.06,97.97,97.99,371500000.0
2007-10-21 23:49:00,97.97,98.03,97.96,98.02,725600000.0
2007-10-21 23:50:00,98.02,98.04,98.02,98.03,460000000.0
2007-10-21 23:51:00,98.03,98.03,98.01,98.02,132000000.0
2007-10-21 23:52:00,98.02,98.05,98.0,98.04,410000000.0
2007-10-21 23:53:00,98.04,98.08,98.02,98.07,375200000.0
2007-10-21 23:54:00,98.07,98.08,98.05,98.06,373200000.0
2007-10-21 23:55:00,98.07,98.08,98.04,98.04,443100000.0
2007-10-21 23:56:00,98.04,98.09,98.035,98.09,1097100000.0
2007-10-21 23:57:00,98.09,98.1,98.055,98.095,1130300000.0
2007-10-21 23:58:00,98.095,98.13,98.08,98.13,750900000.0
2007-10-21 23:59:00,98.13,98.18,98.11,98.16,823600000.0
2007-10-22 00:00:00,98.15,98.15,98.08,98.09,619600000.0
2007-10-22 00:01:00,98.09,98.09,97.79,97.84,648700000.0
2007-10-22 00:02:00,97.84,97.9,97.795,97.83,698300000.0
2007-10-22 00:03:00,97.83,97.84,97.73,97.73,352600000.0
2007-10-22 00:04:00,97.75,97.75,97.69,97.73,712100000.0
2007-10-22 00:05:00,97.74,97.77,97.71,97.77,403500000.0
2007-10-22 00:06:00,97.77,97.83,97.75,97.82,1527200000.0
2007-10-22 00:07:00,97.83,97.83,97.79,97.795,534800000.0
2007-10-22 00:08:00,97.8,97.83,97.78,97.83,573200000.0
2007-10-22 00:09:00,97.83,97.83,97.79,97.81,383600000.0
2007-10-22 00:10:00,97.81,97.87,97.8,97.87,922000000.0
2007-10-22 00:11:00,97.87,97.905,97.84,97.88,922800000.0
2007-10-22 00:12:00,97.87,97.89,97.86,97.87,662700000.0
2007-10-22 00:13:00,97.87,97.91,97.815,97.87,841200000.0
2007-10-22 00:14:00,97.87,97.9,97.85,97.86,688100000.0
2007-10-22 00:15:00,97.86,97.89,97.83,97.86,663000000.0
2007-10-22 00:16:00,97.86,97.87,97.85,97.86,501300000.0
2007-10-22 00:17:00,97.86,97.88,97.84,97.87,408000000.0
2007-10-22 00:18:00,97.87,97.88,97.85,97.87,196000000.0
2007-10-22 00:19:00,97.87,97.89,97.83,97.89,430200000.0
2007-10-22 00:20:00,97.89,97.92,97.865,97.88,816300000.0
2007-10-22 00:21:00,97.87,97.91,97.85,97.86,489200000.0
2007-10-22 00:22:00,97.86,97.87,97.86,97.87,320300000.0
2007-10-22 00:23:00,97.87,97.89,97.84,97.89,526300000.0
2007-10-22 00:24:00,97.89,97.92,97.88,97.9,758700001.0
2007-10-22 00:25:00,97.9,97.93,97.9,97.92,796300000.0
2007-10-22 00:26:00,97.92,97.95,97.9,97.93,661500000.0
2007-10-22 00:27:00,97.93,98.0,97.92,97.99,381600000.0
2007-10-22 00:28:00,98.0,98.0,97.94,97.96,796300000.0
2007-10-22 00:29:00,97.95,97.97,97.93,97.96,561700001.0
2007-10-22 00:30:00,97.96,97.96,97.93,97.94,862200000.0
2007-10-22 00:31:00,97.94,97.96,97.91,97.94,260800000.0
2007-10-22 00:32:00,97.94,97.95,97.92,97.94,305600000.0
2007-10-22 00:33:00,97.94,97.97,97.94,97.95,144000000.0
2007-10-22 00:34:00,97.95,97.97,97.89,97.93,824200001.0
2007-10-22 00:35:00,97.93,97.97,97.91,97.96,846100000.0
2007-10-22 00:36:00,97.96,97.97,97.92,97.93,598100000.0
2007-10-22 00:37:00,97.93,97.98,97.93,97.95,524200001.0
2007-10-22 00:38:00,97.95,97.95,97.905,97.92,484600000.0
2007-10-22 00:39:00,97.92,97.92,97.88,97.91,391200000.0
2007-10-22 00:40:00,97.91,97.92,97.86,97.91,481100000.0
2007-10-22 00:41:00,97.9,97.91,97.88,97.9,360800000.0
2007-10-22 00:42:00,97.9,97.93,97.87,97.87,359400000.0
2007-10-22 00:43:00,97.87,97.88,97.81,97.84,638500000.0
2007-10-22 00:44:00,97.84,97.86,97.82,97.84,244400000.0
2007-10-22 00:45:00,97.84,97.88,97.84,97.88,492300000.0
2007-10-22 00:46:00,97.87,97.89,97.86,97.89,207400000.0
2007-10-22 00:47:00,97.89,97.91,97.89,97.89,362400000.0
2007-10-22 00:48:00,97.89,97.94,97.89,97.94,139400000.0
2007-10-22 00:49:00,97.94,97.95,97.91,97.95,226800000.0
2007-10-22 00:50:00,97.95,97.97,97.91,97.92,666000000.0
2007-10-22 00:51:00,97.92,97.93,97.87,97.88,517600000.0
2007-10-22 00:52:00,97.88,97.9,97.88,97.89,425600000.0
2007-10-22 00:53:00,97.89,97.9,97.88,97.9,236600000.0
2007-10-22 00:54:00,97.9,97.91,97.87,97.88,476000000.0
2007-10-22 00:55:00,97.88,97.91,97.84,97.86,580400002.0
2007-10-22 00:56:00,97.88,97.88,97.82,97.86,707500000.0
2007-10-22 00:57:00,97.86,97.86,97.8,97.81,470800000.0
2007-10-22 00:58:00,97.84,97.84,97.8,97.8,499800000.0
2007-10-22 00:59:00,97.8,97.82,97.77,97.8,469700000.0
2007-10-22 01:00:00,97.8,97.83,97.79,97.81,296800000.0
2007-10-22 01:01:00,97.81,97.81,97.78,97.8,251100000.0
2007-10-22 01:02:00,97.8,97.81,97.79,97.81,142900000.0
2007-10-22 01:03:00,97.81,97.82,97.78,97.82,235000000.0
2007-10-22 01:04:00,97.82,97.83,97.795,97.8,361300000.0
2007-10-22 01:05:00,97.8,97.84,97.8,97.83,362700000.0
2007-10-22 01:06:00,97.83,97.85,97.81,97.83,326400000.0
2007-10-22 01:07:00,97.83,97.86,97.82,97.86,508099999.0
2007-10-22 01:08:00,97.85,97.91,97.85,97.87,485999999.0
2007-10-22 01:09:00,97.88,97.89,97.86,97.88,276500000.0
2007-10-22 01:10:00,97.88,97.9,97.86,97.88,279700000.0
2007-10-22 01:11:00,97.88,97.92,97.88,97.91,376300000.0
2007-10-22 01:12:00,97.91,97.92,97.875,97.89,341200000.0
2007-10-22 01:13:00,97.9,97.93,97.87,97.9,672100000.0
2007-10-22 01:14:00,97.9,97.91,97.87,97.9,494800000.0
2007-10-22 01:15:00,97.9,97.92,97.87,97.91,394100000.0
2007-10-22 01:16:00,97.9,97.93,97.89,97.895,831200000.0
2007-10-22 01:17:00,97.895,97.925,97.895,97.91,357299999.0
2007-10-22 01:18:00,97.91,97.94,97.9,97.92,781399994.0
2007-10-22 01:19:00,97.92,97.92,97.88,97.92,411400000.0
2007-10-22 01:20:00,97.92,97.94,97.91,97.93,294300000.0
2007-10-22 01:21:00,97.93,97.94,97.895,97.91,419300000.0
2007-10-22 01:22:00,97.905,97.92,97.82,97.83,562500000.0
2007-10-22 01:23:00,97.83,97.83,97.76,97.8,633200000.0
2007-10-22 01:24:00,97.8,97.81,97.73,97.74,703100000.0
2007-10-22 01:25:00,97.74,97.81,97.72,97.74,697500000.0
2007-10-22 01:26:00,97.74,97.78,97.74,97.76,503200000.0
2007-10-22 01:27:00,97.77,97.79,97.73,97.73,318300000.0
2007-10-22 01:28:00,97.73,97.755,97.71,97.75,477300000.0
2007-10-22 01:29:00,97.74,97.77,97.73,97.75,1239399998.0
2007-10-22 01:30:00,97.75,97.76,97.69,97.71,1370900000.0
2007-10-22 01:31:00,97.7,97.71,97.69,97.7,873500000.0
2007-10-22 01:32:00,97.7,97.7,97.67,97.69,1224000000.0
2007-10-22 01:33:00,97.69,97.73,97.69,97.71,1640800000.0
2007-10-22 01:34:00,97.71,97.735,97.68,97.735,1196399998.0
2007-10-22 01:35:00,97.735,97.775,97.715,97.75,1406000000.0
2007-10-22 01:36:00,97.75,97.775,97.73,97.755,1495200000.0
2007-10-22 01:37:00,97.755,97.76,97.73,97.76,1500100000.0
2007-10-22 01:38:00,97.76,97.76,97.7,97.73,1448000000.0
2007-10-22 01:39:00,97.74,97.74,97.63,97.655,1600100010.0
2007-10-22 01:40:00,97.66,97.675,97.59,97.59,1722299999.0
2007-10-22 01:41:00,97.62,97.65,97.6,97.62,1368100000.0
2007-10-22 01:42:00,97.63,97.705,97.61,97.685,1368100000.0
2007-10-22 01:43:00,97.69,97.695,97.54,97.55,1441300000.0
2007-10-22 01:44:00,97.55,97.605,97.55,97.6,1945199999.0
2007-10-22 01:45:00,97.6,97.615,97.58,97.6,1660800000.0
2007-10-22 01:46:00,97.61,97.645,97.605,97.63,1643199998.0
2007-10-22 01:47:00,97.63,97.63,97.615,97.63,1486000000.0
2007-10-22 01:48:00,97.63,97.66,97.615,97.65,1608700000.0
2007-10-22 01:49:00,97.65,97.67,97.62,97.665,1649500000.0
2007-10-22 01:50:00,97.665,97.74,97.65,97.69,1722200000.0
2007-10-22 01:51:00,97.69,97.71,97.63,97.69,1205300000.0
2007-10-22 01:52:00,97.69,97.71,97.68,97.69,582100000.0
2007-10-22 01:53:00,97.7,97.725,97.69,97.72,508400000.0
2007-10-22 01:54:00,97.72,97.76,97.71,97.745,1374500000.0
2007-10-22 01:55:00,97.74,97.76,97.68,97.695,1006300000.0
2007-10-22 01:56:00,97.69,97.725,97.67,97.725,666300000.0
2007-10-22 01:57:00,97.725,97.765,97.715,97.76,1305600000.0
2007-10-22 01:58:00,97.76,97.77,97.715,97.73,1220000000.0
2007-10-22 01:59:00,97.73,97.735,97.69,97.71,1239500000.0
2007-10-22 02:00:00,97.71,97.715,97.68,97.7,1342200001.0
2007-10-22 02:01:00,97.7,97.725,97.685,97.72,1183200000.0
2007-10-22 02:02:00,97.72,97.725,97.69,97.71,1327200000.0
2007-10-22 02:03:00,97.71,97.72,97.695,97.695,780500001.0
2007-10-22 02:04:00,97.695,97.705,97.66,97.665,1116699999.0
2007-10-22 02:05:00,97.665,97.67,97.64,97.65,1152800000.0
2007-10-22 02:06:00,97.65,97.655,97.62,97.625,1675500005.0
2007-10-22 02:07:00,97.625,97.64,97.61,97.625,644400000.0
2007-10-22 02:08:00,97.62,97.65,97.61,97.65,931000007.0
2007-10-22 02:09:00,97.65,97.66,97.63,97.64,1116100000.0
2007-10-22 02:10:00,97.64,97.655,97.63,97.64,1598200021.0
2007-10-22 02:11:00,97.64,97.645,97.62,97.635,995200000.0
2007-10-22 02:12:00,97.63,97.635,97.58,97.605,1552800001.0
2007-10-22 02:13:00,97.61,97.645,97.6,97.63,1058500000.0
2007-10-22 02:14:00,97.625,97.655,97.62,97.65,947999999.0
2007-10-22 02:15:00,97.65,97.675,97.64,97.66,533400000.0
2007-10-22 02:16:00,97.66,97.67,97.655,97.67,217600000.0
2007-10-22 02:17:00,97.67,97.68,97.66,97.66,293199999.0
2007-10-22 02:18:00,97.66,97.7,97.65,97.66,698600000.0
2007-10-22 02:19:00,97.66,97.67,97.645,97.66,785700000.0
2007-10-22 02:20:00,97.66,97.685,97.65,97.68,637500000.0
2007-10-22 02:21:00,97.68,97.69,97.66,97.68,599399998.0
2007-10-22 02:22:00,97.68,97.7,97.68,97.7,608000000.0
2007-10-22 02:23:00,97.7,97.72,97.69,97.71,1482200000.0
2007-10-22 02:24:00,97.7,97.72,97.69,97.72,1744499994.0
2007-10-22 02:25:00,97.72,97.755,97.715,97.745,2013900003.0
2007-10-22 02:26:00,97.745,97.77,97.745,97.765,1845099999.0
2007-10-22 02:27:00,97.76,97.795,97.75,97.78,2011700016.0
2007-10-22 02:28:00,97.79,97.82,97.79,97.815,1199099999.0
2007-10-22 02:29:00,97.815,97.87,97.785,97.84,1871199999.0
2007-10-22 02:30:00,97.84,97.89,97.84,97.86,1508000001.0
2007-10-22 02:31:00,97.86,97.865,97.82,97.865,1477600000.0
2007-10-22 02:32:00,97.84,97.995,97.84,97.94,2023600000.0
2007-10-22 02:33:00,97.94,97.94,97.9,97.92,1292800000.0
2007-10-22 02:34:00,97.93,97.93,97.9,97.92,824000000.0
2007-10-22 02:35:00,97.92,97.92,97.89,97.9,1414200002.0
2007-10-22 02:36:00,97.9,97.94,97.9,97.94,1266600000.0
2007-10-22 02:37:00,97.94,97.95,97.92,97.92,1158100000.0
2007-10-22 02:38:00,97.93,97.95,97.91,97.94,956699999.0
2007-10-22 02:39:00,97.94,97.95,97.935,97.935,599200000.0
2007-10-22 02:40:00,97.935,97.985,97.93,97.96,948899999.0
2007-10-22 02:41:00,97.96,97.97,97.93,97.945,1432999998.0
2007-10-22 02:42:00,97.945,97.96,97.94,97.95,1171399999.0
2007-10-22 02:43:00,97.95,97.965,97.925,97.94,796700000.0
2007-10-22 02:44:00,97.93,97.94,97.92,97.93,461000000.0
2007-10-22 02:45:00,97.92,97.985,97.92,97.955,1117400003.0
2007-10-22 02:46:00,97.96,97.965,97.93,97.94,949800000.0
2007-10-22 02:47:00,97.955,97.96,97.95,97.955,604900000.0
2007-10-22 02:48:00,97.955,97.96,97.93,97.94,517299999.0
2007-10-22 02:49:00,97.94,97.95,97.925,97.94,1287900000.0
2007-10-22 02:50:00,97.945,97.96,97.93,97.93,874600000.0
2007-10-22 02:51:00,97.93,97.94,97.92,97.93,338900000.0
2007-10-22 02:52:00,97.93,97.985,97.92,97.98,840500000.0
2007-10-22 02:53:00,97.98,97.995,97.96,97.96,894600000.0
2007-10-22 02:54:00,97.96,98.0,97.96,97.99,779899999.0
2007-10-22 02:55:00,97.98,97.99,97.95,97.97,1107300001.0
2007-10-22 02:56:00,97.96,97.97,97.92,97.925,1297700000.0
2007-10-22 02:57:00,97.93,97.935,97.91,97.915,1188700000.0
2007-10-22 02:58:00,97.92,97.93,97.9,97.91,893399999.0
2007-10-22 02:59:00,97.91,97.925,97.88,97.89,1470000000.0
2007-10-22 03:00:00,97.89,97.89,97.88,97.885,894600000.0
2007-10-22 03:01:00,97.89,97.895,97.85,97.88,1383900006.0
2007-10-22 03:02:00,97.86,97.88,97.85,97.85,1192600003.0
2007-10-22 03:03:00,97.86,97.865,97.84,97.865,1367200003.0
2007-10-22 03:04:00,97.855,97.88,97.85,97.86,1104700000.0
2007-10-22 03:05:00,97.865,97.875,97.86,97.875,431000004.0
2007-10-22 03:06:00,97.875,97.875,97.865,97.87,472000000.0
2007-10-22 03:07:00,97.87,97.89,97.86,97.89,1061900008.0
2007-10-22 03:08:00,97.89,97.89,97.87,97.88,411400000.0
2007-10-22 03:09:00,97.87,97.88,97.86,97.87,824700000.0
2007-10-22 03:10:00,97.87,97.88,97.85,97.86,1190000000.0
2007-10-22 03:11:00,97.86,97.87,97.85,97.87,652400000.0
2007-10-22 03:12:00,97.87,97.905,97.87,97.89,1097100000.0
2007-10-22 03:13:00,97.88,97.895,97.87,97.87,1007000001.0
2007-10-22 03:14:00,97.87,97.885,97.84,97.86,1023700000.0
2007-10-22 03:15:00,97.86,97.87,97.85,97.87,460399998.0
2007-10-22 03:16:00,97.87,97.88,97.85,97.86,749600000.0
2007-10-22 03:17:00,97.87,97.89,97.865,97.885,556599998.0
2007-10-22 03:18:00,97.885,97.89,97.86,97.865,869900002.0
2007-10-22 03:19:00,97.865,97.88,97.865,97.88,293500000.0
2007-10-22 03:20:00,97.88,97.89,97.865,97.865,468200001.0
2007-10-22 03:21:00,97.87,97.87,97.83,97.84,552899997.0
2007-10-22 03:22:00,97.84,97.85,97.82,97.825,627100000.0
2007-10-22 03:23:00,97.825,97.84,97.805,97.81,632200001.0
2007-10-22 03:24:00,97.805,97.83,97.805,97.83,694399993.0
2007-10-22 03:25:00,97.83,97.835,97.83,97.83,387200000.0
2007-10-22 03:26:00,97.83,97.87,97.83,97.84,1560599999.0
2007-10-22 03:27:00,97.84,97.86,97.84,97.84,1502300007.0
2007-10-22 03:28:00,97.84,97.85,97.83,97.83,1438099998.0
2007-10-22 03:29:00,97.83,97.835,97.82,97.82,1209500002.0
2007-10-22 03:30:00,97.835,97.845,97.79,97.8,1246900004.0
2007-10-22 03:31:00,97.8,97.825,97.79,97.825,624300003.0
2007-10-22 03:32:00,97.81,97.825,97.795,97.8,715800005.0
2007-10-22 03:33:00,97.8,97.8,97.76,97.765,1285399996.0
2007-10-22 03:34:00,97.765,97.77,97.745,97.745,1185800000.0
2007-10-22 03:35:00,97.745,97.755,97.7,97.71,1863699996.0
2007-10-22 03:36:00,97.71,97.745,97.71,97.74,1237099991.0
2007-10-22 03:37:00,97.74,97.74,97.72,97.73,1385300016.0
2007-10-22 03:38:00,97.73,97.755,97.73,97.75,1135800012.0
2007-10-22 03:39:00,97.75,97.76,97.74,97.74,1471800000.0
2007-10-22 03:40:00,97.75,97.765,97.74,97.74,1182699998.0
2007-10-22 03:41:00,97.74,97.76,97.735,97.755,930000002.0
2007-10-22 03:42:00,97.75,97.76,97.74,97.75,1055299998.0
2007-10-22 03:43:00,97.75,97.755,97.73,97.755,1251600001.0
2007-10-22 03:44:00,97.755,97.77,97.74,97.75,1507400004.0
2007-10-22 03:45:00,97.74,97.79,97.73,97.785,1355099998.0
2007-10-22 03:46:00,97.785,97.785,97.75,97.785,1494100001.0
2007-10-22 03:47:00,97.785,97.82,97.76,97.8,1820299999.0
2007-10-22 03:48:00,97.8,97.805,97.77,97.79,1386800000.0
2007-10-22 03:49:00,97.78,97.78,97.73,97.74,1056200000.0
2007-10-22 03:50:00,97.745,97.79,97.745,97.79,1056200000.0
2007-10-22 03:51:00,97.79,97.835,97.78,97.83,1268800000.0
2007-10-22 03:52:00,97.83,97.835,97.815,97.815,584800000.0
2007-10-22 03:53:00,97.815,97.815,97.8,97.81,1047200000.0
2007-10-22 03:54:00,97.81,97.815,97.8,97.805,426800000.0
2007-10-22 03:55:00,97.805,97.805,97.78,97.785,1017300000.0
2007-10-22 03:56:00,97.785,97.785,97.77,97.78,539600000.0
2007-10-22 03:57:00,97.78,97.79,97.76,97.77,796000000.0
2007-10-22 03:58:00,97.77,97.77,97.73,97.74,1504699993.0
2007-10-22 03:59:00,97.75,97.76,97.73,97.75,1636700004.0
2007-10-22 04:00:00,97.75,97.755,97.73,97.74,1468700006.0
2007-10-22 04:01:00,97.74,97.75,97.725,97.74,1501399992.0
2007-10-22 04:02:00,97.74,97.755,97.74,97.75,1014099992.0
2007-10-22 04:03:00,97.75,97.78,97.74,97.78,1320700005.0
2007-10-22 04:04:00,97.78,97.78,97.775,97.78,396800000.0
2007-10-22 04:05:00,97.78,97.78,97.75,97.765,674600002.0
2007-10-22 04:06:00,97.77,97.77,97.74,97.75,795300002.0
2007-10-22 04:07:00,97.75,97.765,97.72,97.72,816099995.0
2007-10-22 04:08:00,97.725,97.73,97.72,97.72,766699991.0
2007-10-22 04:09:00,97.72,97.73,97.71,97.72,1082199999.0
2007-10-22 04:10:00,97.72,97.72,97.71,97.715,589400000.0
2007-10-22 04:11:00,97.715,97.72,97.7,97.715,483200002.0
2007-10-22 04:12:00,97.715,97.73,97.71,97.715,943200000.0
2007-10-22 04:13:00,97.715,97.73,97.69,97.71,1575700000.0
2007-10-22 04:14:00,97.71,97.715,97.71,97.715,680000000.0
2007-10-22 04:15:00,97.715,97.73,97.7,97.72,1370799999.0
2007-10-22 04:16:00,97.72,97.73,97.72,97.725,1254300000.0
2007-10-22 04:17:00,97.72,97.77,97.72,97.77,1266100001.0
2007-10-22 04:18:00,97.77,97.78,97.75,97.76,975000001.0
2007-10-22 04:19:00,97.76,97.76,97.72,97.745,1901099998.0
2007-10-22 04:20:00,97.74,97.75,97.72,97.73,1313500000.0
2007-10-22 04:21:00,97.73,97.73,97.685,97.695,1370399984.0
2007-10-22 04:22:00,97.695,97.725,97.68,97.72,1392800008.0
2007-10-22 04:23:00,97.72,97.73,97.71,97.71,814600008.0
2007-10-22 04:24:00,97.71,97.71,97.69,97.695,933400000.0
2007-10-22 04:25:00,97.695,97.71,97.69,97.69,962600003.0
2007-10-22 04:26:00,97.69,97.71,97.685,97.7,899800001.0
2007-10-22 04:27:00,97.7,97.715,97.695,97.71,914099992.0
2007-10-22 04:28:00,97.71,97.73,97.7,97.73,1229799985.0
2007-10-22 04:29:00,97.73,97.76,97.725,97.76,855999999.0
2007-10-22 04:30:00,97.76,97.775,97.76,97.77,590499999.0
2007-10-22 04:31:00,97.76,97.78,97.76,97.77,529099999.0
2007-10-22 04:32:00,97.77,97.79,97.75,97.78,1956000010.0
2007-10-22 04:33:00,97.775,97.8,97.775,97.775,627099999.0
2007-10-22 04:34:00,97.775,97.78,97.765,97.77,338400000.0
2007-10-22 04:35:00,97.77,97.78,97.76,97.76,368800000.0
2007-10-22 04:36:00,97.76,97.77,97.74,97.765,1550099999.0
2007-10-22 04:37:00,97.765,97.79,97.76,97.79,1278699995.0
2007-10-22 04:38:00,97.79,97.82,97.78,97.82,1296800009.0
2007-10-22 04:39:00,97.815,97.83,97.8,97.82,1027100009.0
2007-10-22 04:40:00,97.82,97.83,97.815,97.82,923800000.0
2007-10-22 04:41:00,97.82,97.82,97.76,97.775,774899999.0
2007-10-22 04:42:00,97.77,97.775,97.715,97.73,1896900001.0
2007-10-22 04:43:00,97.72,97.74,97.72,97.735,1374800005.0
2007-10-22 04:44:00,97.735,97.735,97.7,97.71,963100010.0
2007-10-22 04:45:00,97.7,97.75,97.7,97.74,816000002.0
2007-10-22 04:46:00,97.74,97.74,97.72,97.74,1660900006.0
2007-10-22 04:47:00,97.74,97.79,97.74,97.785,1915400010.0
2007-10-22 04:48:00,97.785,97.795,97.78,97.79,644000000.0
2007-10-22 04:49:00,97.79,97.8,97.76,97.775,1497100003.0
2007-10-22 04:50:00,97.76,97.77,97.73,97.75,1170800006.0
2007-10-22 04:51:00,97.75,97.755,97.73,97.755,757700001.0
2007-10-22 04:52:00,97.76,97.79,97.75,97.78,1044900000.0
2007-10-22 04:53:00,97.775,97.81,97.77,97.79,1546999999.0
2007-10-22 04:54:00,97.79,97.79,97.76,97.77,679299997.0
2007-10-22 04:55:00,97.76,97.81,97.76,97.81,1101599988.0
2007-10-22 04:56:00,97.81,97.835,97.805,97.815,1726799998.0
2007-10-22 04:57:00,97.82,97.82,97.8,97.8,1370399996.0
2007-10-22 04:58:00,97.8,97.81,97.76,97.775,1567599999.0
2007-10-22 04:59:00,97.76,97.8,97.76,97.785,1468699997.0
2007-10-22 05:00:00,97.785,97.805,97.78,97.795,834300000.0
2007-10-22 05:01:00,97.795,97.815,97.795,97.805,737600000.0
2007-10-22 05:02:00,97.805,97.805,97.78,97.8,1716000007.0
2007-10-22 05:03:00,97.795,97.81,97.78,97.795,1139000002.0
2007-10-22 05:04:00,97.795,97.82,97.795,97.82,787800000.0
2007-10-22 05:05:00,97.82,97.82,97.805,97.81,434600003.0
2007-10-22 05:06:00,97.81,97.86,97.805,97.86,1025400004.0
2007-10-22 05:07:00,97.855,97.86,97.84,97.845,662600000.0
2007-10-22 05:08:00,97.845,97.845,97.82,97.84,1101200000.0
2007-10-22 05:09:00,97.83,97.86,97.83,97.84,1081599994.0
2007-10-22 05:10:00,97.84,97.85,97.82,97.85,895000008.0
2007-10-22 05:11:00,97.85,97.85,97.83,97.83,248800000.0
2007-10-22 05:12:00,97.83,97.83,97.82,97.83,304000001.0
2007-10-22 05:13:00,97.83,97.85,97.82,97.84,594900001.0
2007-10-22 05:14:00,97.84,97.845,97.815,97.84,1106599998.0
2007-10-22 05:15:00,97.84,97.845,97.83,97.835,619199999.0
2007-10-22 05:16:00,97.835,97.845,97.81,97.82,1256799998.0
2007-10-22 05:17:00,97.82,97.85,97.82,97.845,1343199998.0
2007-10-22 05:18:00,97.845,97.85,97.84,97.84,731799996.0
2007-10-22 05:19:00,97.845,97.85,97.835,97.845,434400000.0
2007-10-22 05:20:00,97.845,97.845,97.835,97.845,459200000.0
2007-10-22 05:21:00,97.845,97.85,97.83,97.83,993599992.0
2007-10-22 05:22:00,97.84,97.845,97.82,97.83,518500000.0
2007-10-22 05:23:00,97.83,97.84,97.83,97.835,414100000.0
2007-10-22 05:24:00,97.835,97.855,97.82,97.82,1374299989.0
2007-10-22 05:25:00,97.82,97.83,97.82,97.825,804799993.0
2007-10-22 05:26:00,97.825,97.84,97.82,97.825,772499997.0
2007-10-22 05:27:00,97.825,97.86,97.825,97.86,505000000.0
2007-10-22 05:28:00,97.86,97.88,97.84,97.85,1063800001.0
2007-10-22 05:29:00,97.85,97.86,97.85,97.86,700600003.0
2007-10-22 05:30:00,97.86,97.865,97.85,97.86,813999995.0
2007-10-22 05:31:00,97.86,97.87,97.855,97.86,708400001.0
2007-10-22 05:32:00,97.87,97.88,97.86,97.86,590300000.0
2007-10-22 05:33:00,97.86,97.87,97.86,97.87,759900000.0
2007-10-22 05:34:00,97.87,97.88,97.87,97.87,1402199998.0
2007-10-22 05:35:00,97.87,97.89,97.87,97.89,750400001.0
2007-10-22 05:36:00,97.89,97.92,97.89,97.91,898800000.0
2007-10-22 05:37:00,97.91,97.91,97.88,97.89,724700001.0
2007-10-22 05:38:00,97.89,97.89,97.84,97.845,1134800000.0
2007-10-22 05:39:00,97.845,97.855,97.82,97.845,834399999.0
2007-10-22 05:40:00,97.845,97.96,97.84,97.96,1093700006.0
2007-10-22 05:41:00,97.96,98.0,97.92,97.99,2109599993.0
2007-10-22 05:42:00,97.99,98.04,97.98,97.98,1423199996.0
2007-10-22 05:43:00,97.98,97.985,97.95,97.95,1423199996.0
2007-10-22 05:44:00,97.95,97.95,97.895,97.895,925900008.0
2007-10-22 05:45:00,97.895,97.91,97.88,97.91,816600000.0
2007-10-22 05:46:00,97.91,97.91,97.89,97.91,1012899999.0
2007-10-22 05:47:00,97.91,97.915,97.89,97.9,1014800000.0
2007-10-22 05:48:00,97.9,97.92,97.9,97.92,356000000.0
2007-10-22 05:49:00,97.92,97.98,97.92,97.98,1211300000.0
2007-10-22 05:50:00,97.98,97.99,97.95,97.96,616899998.0
2007-10-22 05:51:00,97.96,97.97,97.92,97.93,604200000.0
2007-10-22 05:52:00,97.93,97.965,97.91,97.93,1287099999.0
2007-10-22 05:53:00,97.93,97.95,97.91,97.95,875000001.0
2007-10-22 05:54:00,97.95,97.96,97.93,97.94,739200009.0
2007-10-22 05:55:00,97.94,97.945,97.93,97.94,823999994.0
2007-10-22 05:56:00,97.94,97.97,97.93,97.96,1408699987.0
2007-10-22 05:57:00,97.97,97.97,97.95,97.95,854100000.0
2007-10-22 05:58:00,97.95,97.95,97.93,97.94,771999999.0
2007-10-22 05:59:00,97.94,97.94,97.9,97.905,1261100002.0
2007-10-22 06:00:00,97.91,97.93,97.88,97.88,1328000005.0
2007-10-22 06:01:00,97.87,97.91,97.87,97.9,1086900003.0
2007-10-22 06:02:00,97.89,97.91,97.89,97.9,1097500008.0
2007-10-22 06:03:00,97.9,97.92,97.89,97.91,912199999.0
2007-10-22 06:04:00,97.9,97.925,97.9,97.92,1087300001.0
2007-10-22 06:05:00,97.91,97.95,97.91,97.94,1199000008.0
2007-10-22 06:06:00,97.93,97.955,97.93,97.945,818200000.0
2007-10-22 06:07:00,97.945,97.95,97.94,97.945,405600000.0
2007-10-22 06:08:00,97.945,97.945,97.91,97.92,700800000.0
2007-10-22 06:09:00,97.92,97.96,97.92,97.96,584399999.0
2007-10-22 06:10:00,97.95,97.96,97.94,97.96,187999998.0
2007-10-22 06:11:00,97.96,97.965,97.945,97.96,489600000.0
2007-10-22 06:12:00,97.96,97.96,97.93,97.93,873200001.0
2007-10-22 06:13:00,97.94,97.95,97.93,97.95,601300004.0
2007-10-22 06:14:00,97.95,97.95,97.94,97.94,302200000.0
2007-10-22 06:15:00,97.94,97.94,97.92,97.93,296300000.0
2007-10-22 06:16:00,97.94,97.97,97.93,97.96,744400000.0
2007-10-22 06:17:00,97.96,97.97,97.95,97.955,190400000.0
2007-10-22 06:18:00,97.955,97.96,97.92,97.93,741000005.0
2007-10-22 06:19:00,97.925,97.93,97.91,97.93,550200000.0
2007-10-22 06:20:00,97.93,97.97,97.92,97.97,1021199998.0
2007-10-22 06:21:00,97.97,97.97,97.94,97.94,726299997.0
2007-10-22 06:22:00,97.94,97.97,97.94,97.965,295500001.0
2007-10-22 06:23:00,97.97,97.975,97.96,97.97,506200005.0
2007-10-22 06:24:00,97.97,97.97,97.96,97.96,104600000.0
2007-10-22 06:25:00,97.96,97.98,97.96,97.975,578000000.0
2007-10-22 06:26:00,97.975,97.975,97.96,97.97,500500008.0
2007-10-22 06:27:00,97.965,97.995,97.96,97.975,931000001.0
2007-10-22 06:28:00,97.975,97.975,97.955,97.96,545000000.0
2007-10-22 06:29:00,97.97,97.97,97.955,97.97,58200000.0
2007-10-22 06:30:00,97.97,97.97,97.96,97.97,448800000.0
2007-10-22 06:31:00,97.97,97.985,97.97,97.98,442500000.0
2007-10-22 06:32:00,97.98,97.99,97.97,97.97,566800000.0
2007-10-22 06:33:00,97.97,97.97,97.96,97.96,506200007.0
2007-10-22 06:34:00,97.97,97.98,97.97,97.97,344999998.0
2007-10-22 06:35:00,97.98,97.98,97.97,97.97,201699996.0
2007-10-22 06:36:00,97.97,97.99,97.97,97.99,494300001.0
2007-10-22 06:37:00,97.98,98.0,97.98,97.99,804300005.0
2007-10-22 06:38:00,97.99,97.995,97.94,97.96,1231600000.0
2007-10-22 06:39:00,97.965,97.97,97.93,97.96,1708800000.0
2007-10-22 06:40:00,97.96,97.98,97.955,97.97,801500001.0
2007-10-22 06:41:00,97.97,97.97,97.94,97.94,718600002.0
2007-10-22 06:42:00,97.94,97.97,97.93,97.97,643700002.0
2007-10-22 06:43:00,97.97,97.99,97.95,97.98,617499999.0
2007-10-22 06:44:00,97.98,97.99,97.97,97.98,804000000.0
2007-10-22 06:45:00,97.98,97.98,97.95,97.97,1000300001.0
2007-10-22 06:46:00,97.97,97.98,97.965,97.98,364800000.0
2007-10-22 06:47:00,97.98,97.99,97.96,97.985,569800003.0
2007-10-22 06:48:00,97.985,98.0,97.97,97.98,1302899998.0
2007-10-22 06:49:00,97.98,98.0,97.98,97.98,1395399999.0
2007-10-22 06:50:00,97.99,97.99,97.97,97.98,716800000.0
2007-10-22 06:51:00,97.975,97.99,97.96,97.97,1222500004.0
2007-10-22 06:52:00,97.97,97.99,97.95,97.955,1039700000.0
2007-10-22 06:53:00,97.955,97.98,97.94,97.97,897400002.0
2007-10-22 06:54:00,97.97,97.98,97.96,97.97,671800001.0
2007-10-22 06:55:00,97.97,97.98,97.96,97.96,576400009.0
2007-10-22 06:56:00,97.96,97.97,97.955,97.97,708700007.0
2007-10-22 06:57:00,97.97,97.97,97.95,97.96,693399999.0
2007-10-22 06:58:00,97.96,97.98,97.95,97.975,723600000.0
2007-10-22 06:59:00,97.975,98.0,97.97,98.0,617599997.0
2007-10-22 07:00:00,98.0,98.0,97.97,97.99,1088700003.0
2007-10-22 07:01:00,97.99,98.0,97.97,98.0,1036400002.0
2007-10-22 07:02:00,98.01,98.01,97.99,97.99,1645899983.0
2007-10-22 07:03:00,97.995,98.0,97.98,97.99,1136899990.0
2007-10-22 07:04:00,97.99,97.99,97.97,97.98,1166399994.0
2007-10-22 07:05:00,97.98,97.98,97.965,97.975,469200000.0
2007-10-22 07:06:00,97.97,97.99,97.97,97.99,579800000.0
2007-10-22 07:07:00,97.99,98.02,97.99,98.02,309600000.0
2007-10-22 07:08:00,98.01,98.02,97.995,98.01,355600000.0
2007-10-22 07:09:00,98.0,98.01,97.98,97.99,931999999.0
2007-10-22 07:10:00,97.99,98.01,97.99,98.01,436800000.0
2007-10-22 07:11:00,98.01,98.01,98.0,98.0,558400000.0
2007-10-22 07:12:00,98.0,98.01,98.0,98.01,416200000.0
2007-10-22 07:13:00,98.0,98.01,97.98,97.99,488800007.0
2007-10-22 07:14:00,98.0,98.01,97.99,97.995,933599999.0
2007-10-22 07:15:00,98.0,98.02,97.99,97.99,954000006.0
2007-10-22 07:16:00,98.0,98.025,97.98,98.015,1634099991.0
2007-10-22 07:17:00,98.015,98.025,98.0,98.015,950499998.0
2007-10-22 07:18:00,98.015,98.03,98.01,98.03,815600001.0
2007-10-22 07:19:00,98.03,98.03,98.0,98.015,999099998.0
2007-10-22 07:20:00,98.015,98.04,98.015,98.04,935800000.0
2007-10-22 07:21:00,98.04,98.04,98.0,98.01,998699991.0
2007-10-22 07:22:00,98.015,98.04,98.015,98.04,879000000.0
2007-10-22 07:23:00,98.04,98.04,98.015,98.02,883199999.0
2007-10-22 07:24:00,98.02,98.025,97.995,98.01,1322899998.0
2007-10-22 07:25:00,98.0,98.035,97.99,98.03,1306000003.0
2007-10-22 07:26:00,98.035,98.035,98.02,98.035,844900000.0
2007-10-22 07:27:00,98.035,98.035,97.99,98.0,986200000.0
2007-10-22 07:28:00,98.0,98.03,98.0,98.02,1261800001.0
2007-10-22 07:29:00,98.02,98.02,98.0,98.0,515700006.0
2007-10-22 07:30:00,98.005,98.03,97.99,98.0,1221800001.0
2007-10-22 07:31:00,98.0,98.02,98.0,98.015,286600000.0
2007-10-22 07:32:00,98.015,98.02,97.99,98.0,977600007.0
2007-10-22 07:33:00,98.0,98.01,97.98,98.01,1290600002.0
2007-10-22 07:34:00,98.01,98.04,98.01,98.04,667500001.0
2007-10-22 07:35:00,98.04,98.05,98.025,98.025,1311799994.0
2007-10-22 07:36:00,98.03,98.04,98.02,98.035,664800000.0
2007-10-22 07:37:00,98.035,98.04,98.025,98.025,1277899994.0
2007-10-22 07:38:00,98.025,98.04,98.025,98.04,817300000.0
2007-10-22 07:39:00,98.04,98.13,98.04,98.12,853200001.0
2007-10-22 07:40:00,98.13,98.145,98.12,98.13,756199999.0
2007-10-22 07:41:00,98.12,98.13,98.11,98.11,531599996.0
2007-10-22 07:42:00,98.11,98.13,98.09,98.09,1338900003.0
2007-10-22 07:43:00,98.09,98.12,98.08,98.09,1409400007.0
2007-10-22 07:44:00,98.09,98.13,98.09,98.13,1007000001.0
2007-10-22 07:45:00,98.13,98.15,98.125,98.135,1206400004.0
2007-10-22 07:46:00,98.135,98.15,98.125,98.135,881299999.0
2007-10-22 07:47:00,98.14,98.16,98.135,98.15,866100003.0
2007-10-22 07:48:00,98.15,98.18,98.145,98.15,890100008.0
2007-10-22 07:49:00,98.15,98.22,98.15,98.22,1071399996.0
2007-10-22 07:50:00,98.215,98.23,98.17,98.18,2066499990.0
2007-10-22 07:51:00,98.18,98.2,98.14,98.17,1665800001.0
2007-10-22 07:52:00,98.16,98.16,98.13,98.15,1497799996.0
2007-10-22 07:53:00,98.155,98.16,98.11,98.13,1497799996.0
2007-10-22 07:54:00,98.125,98.14,98.12,98.13,822199995.0
2007-10-22 07:55:00,98.14,98.14,98.11,98.11,1084600002.0
2007-10-22 07:56:00,98.11,98.11,98.06,98.07,1720500004.0
2007-10-22 07:57:00,98.07,98.08,98.04,98.08,1241899988.0
2007-10-22 07:58:00,98.08,98.1,98.07,98.08,1704900019.0
2007-10-22 07:59:00,98.08,98.11,98.08,98.095,1385900003.0
2007-10-22 08:00:00,98.1,98.12,98.06,98.07,1429999998.0
2007-10-22 08:01:00,98.065,98.09,98.05,98.09,1175800000.0
2007-10-22 08:02:00,98.09,98.11,98.07,98.11,1189800002.0
2007-10-22 08:03:00,98.11,98.145,98.105,98.125,2141599999.0
2007-10-22 08:04:00,98.125,98.14,98.09,98.095,1959600000.0
2007-10-22 08:05:00,98.09,98.13,98.09,98.11,1616200000.0
2007-10-22 08:06:00,98.11,98.15,98.11,98.15,1095800002.0
2007-10-22 08:07:00,98.15,98.15,98.11,98.11,464000000.0
2007-10-22 08:08:00,98.11,98.14,98.11,98.13,289400000.0
2007-10-22 08:09:00,98.13,98.13,98.095,98.095,755899972.0
2007-10-22 08:10:00,98.095,98.12,98.095,98.11,367800001.0
2007-10-22 08:11:00,98.12,98.13,98.11,98.13,351700006.0
2007-10-22 08:12:00,98.12,98.13,98.05,98.09,160600000.0
2007-10-22 08:13:00,98.09,98.12,98.08,98.11,196400000.0
2007-10-22 08:14:00,98.11,98.11,98.1,98.11,118200000.0
2007-10-22 08:15:00,98.11,98.12,98.09,98.11,78800000.0
2007-10-22 08:16:00,98.11,98.11,98.09,98.09,69200001.0
2007-10-22 08:17:00,98.12,98.12,98.1,98.1,46500000.0
2007-10-22 08:18:00,98.1,98.12,98.09,98.1,104800000.0
2007-10-22 08:19:00,98.1,98.12,98.1,98.1,81100000.0
2007-10-22 08:20:00,98.1,98.11,98.1,98.11,34200000.0
2007-10-22 08:21:00,98.11,98.13,98.11,98.12,89800000.0
2007-10-22 08:22:00,98.12,98.12,98.095,98.1,260000000.0
2007-10-22 08:23:00,98.1,98.1,98.07,98.095,143300000.0
2007-10-22 08:24:00,98.1,98.11,98.1,98.1,43200000.0
2007-10-22 08:25:00,98.1,98.11,98.1,98.11,72000000.0
2007-10-22 08:26:00,98.11,98.11,98.1,98.11,127400000.0
2007-10-22 08:27:00,98.11,98.11,98.1,98.11,115200000.0
2007-10-22 08:28:00,98.11,98.11,98.07,98.09,241399999.0
2007-10-22 08:29:00,98.09,98.09,98.08,98.09,158300000.0
2007-10-22 08:30:00,98.09,98.09,98.07,98.08,350000001.0
2007-10-22 08:31:00,98.08,98.1,98.07,98.1,362499998.0
2007-10-22 08:32:00,98.09,98.11,98.08,98.08,126600000.0
2007-10-22 08:33:00,98.08,98.1,98.06,98.06,219100001.0
2007-10-22 08:34:00,98.07,98.13,98.06,98.115,395500003.0
2007-10-22 08:35:00,98.115,98.125,98.1,98.125,338700000.0
2007-10-22 08:36:00,98.115,98.125,98.08,98.115,302600000.0
2007-10-22 08:37:00,98.115,98.12,98.07,98.085,667200000.0
2007-10-22 08:38:00,98.09,98.105,98.08,98.09,469000000.0
2007-10-22 08:39:00,98.09,98.105,98.09,98.105,45600000.0
2007-10-22 08:40:00,98.03,98.05,98.03,98.05,167200000.0
2007-10-22 08:41:00,98.05,98.09,98.05,98.075,772800000.0
2007-10-22 08:42:00,98.075,98.1,98.075,98.1,807200000.0
2007-10-22 08:43:00,98.1,98.1,98.08,98.095,777600000.0
2007-10-22 08:44:00,98.095,98.13,98.095,98.115,1320800000.0
2007-10-22 08:45:00,98.115,98.15,98.11,98.11,1493800003.0
2007-10-22 08:46:00,98.11,98.12,98.07,98.095,1331599992.0
2007-10-22 08:47:00,98.1,98.1,98.02,98.04,1805799986.0
2007-10-22 08:48:00,98.02,98.11,98.02,98.1,1805799986.0
2007-10-22 08:49:00,98.08,98.12,98.02,98.05,1805799986.0
2007-10-22 08:50:00,98.055,98.07,98.04,98.045,1805799986.0
2007-10-22 08:51:00,98.05,98.06,98.005,98.025,1504800000.0
2007-10-22 08:52:00,98.025,98.03,97.985,98.005,1681600000.0
2007-10-22 08:53:00,98.005,98.055,98.005,98.025,1571200000.0
2007-10-22 08:54:00,98.025,98.035,97.98,97.995,1537900000.0
2007-10-22 08:55:00,98.0,98.03,97.99,98.0,1556199998.0
2007-10-22 08:56:00,98.0,98.02,97.98,98.02,1128099999.0
2007-10-22 08:57:00,98.02,98.04,98.02,98.035,1345600000.0
2007-10-22 08:58:00,98.03,98.08,98.01,98.07,1391000000.0
2007-10-22 08:59:00,98.07,98.075,98.045,98.07,1432000000.0
2007-10-22 09:00:00,98.07,98.08,98.035,98.07,1408800000.0
2007-10-22 09:01:00,98.07,98.08,98.05,98.07,1642400000.0
2007-10-22 09:02:00,98.07,98.105,98.02,98.08,1551600000.0
2007-10-22 09:03:00,98.08,98.09,98.025,98.03,1499400000.0
2007-10-22 09:04:00,98.045,98.05,97.99,98.025,1309900000.0
2007-10-22 09:05:00,98.025,98.035,97.985,97.995,1197600000.0
2007-10-22 09:06:00,97.995,98.015,97.945,97.96,1319700000.0
2007-10-22 09:07:00,97.965,97.965,97.9,97.905,1315900000.0
2007-10-22 09:08:00,97.895,97.965,97.885,97.965,1423100001.0
2007-10-22 09:09:00,97.965,97.965,97.905,97.925,1008400000.0
2007-10-22 09:10:00,97.935,97.955,97.92,97.955,1028300000.0
2007-10-22 09:11:00,97.955,97.985,97.94,97.96,1172500003.0
2007-10-22 09:12:00,97.965,97.995,97.96,97.985,1154400000.0
2007-10-22 09:13:00,97.985,98.035,97.975,98.015,1073400004.0
2007-10-22 09:14:00,98.005,98.035,98.005,98.035,757200000.0
2007-10-22 09:15:00,98.035,98.065,98.025,98.055,694400000.0
2007-10-22 09:16:00,98.055,98.115,98.045,98.115,922000000.0
2007-10-22 09:17:00,98.115,98.145,98.105,98.14,1378800000.0
2007-10-22 09:18:00,98.14,98.145,98.115,98.135,1401700003.0
2007-10-22 09:19:00,98.135,98.14,98.115,98.12,443600000.0
2007-10-22 09:20:00,98.12,98.12,98.075,98.075,1161600000.0
2007-10-22 09:21:00,98.075,98.075,98.035,98.045,470400000.0
2007-10-22 09:22:00,98.045,98.085,98.02,98.055,1124700000.0
2007-10-22 09:23:00,98.055,98.06,98.015,98.035,794700000.0
2007-10-22 09:24:00,98.035,98.035,97.985,98.015,959200000.0
2007-10-22 09:25:00,98.015,98.08,98.005,98.075,1215200000.0
2007-10-22 09:26:00,98.075,98.115,98.065,98.085,1408900000.0
2007-10-22 09:27:00,98.085,98.095,98.04,98.045,1334900000.0
2007-10-22 09:28:00,98.04,98.065,98.025,98.055,1302200000.0
2007-10-22 09:29:00,98.055,98.055,97.985,97.995,1365900000.0
2007-10-22 09:30:00,97.995,98.005,97.95,97.965,1191000000.0
2007-10-22 09:31:00,97.96,97.985,97.92,97.96,1340200002.0
2007-10-22 09:32:00,97.975,98.035,97.97,98.03,1432500000.0
2007-10-22 09:33:00,98.03,98.035,97.98,97.995,1525300000.0
2007-10-22 09:34:00,97.98,98.025,97.94,97.955,1274100000.0
2007-10-22 09:35:00,97.955,97.965,97.92,97.935,1332700001.0
2007-10-22 09:36:00,97.935,97.945,97.925,97.935,1006700000.0
2007-10-22 09:37:00,97.935,97.965,97.935,97.95,1040000000.0
2007-10-22 09:38:00,97.95,98.015,97.95,97.995,1165600000.0
2007-10-22 09:39:00,97.995,98.025,97.985,98.015,1011200000.0
2007-10-22 09:40:00,98.015,98.015,97.99,97.995,701800000.0
2007-10-22 09:41:00,97.995,97.995,97.97,97.99,969000004.0
2007-10-22 09:42:00,97.995,97.995,97.985,97.995,947200000.0
2007-10-22 09:43:00,97.995,98.035,97.98,98.03,987200008.0
2007-10-22 09:44:00,98.03,98.045,98.02,98.035,967800000.0
2007-10-22 09:45:00,98.035,98.045,97.98,98.02,1618400002.0
2007-10-22 09:46:00,98.02,98.035,98.0,98.035,949300000.0
2007-10-22 09:47:00,98.035,98.045,98.015,98.025,997000000.0
2007-10-22 09:48:00,98.025,98.025,97.97,98.005,1088100000.0
2007-10-22 09:49:00,98.005,98.055,98.005,98.015,1104200000.0
2007-10-22 09:50:00,98.015,98.02,97.985,98.005,1228400000.0
2007-10-22 09:51:00,98.005,98.025,97.995,98.01,1298600000.0
2007-10-22 09:52:00,98.015,98.035,97.99,98.025,1353900003.0
2007-10-22 09:53:00,98.025,98.025,97.99,98.005,601700000.0
2007-10-22 09:54:00,98.005,98.025,98.0,98.015,897200000.0
2007-10-22 09:55:00,98.015,98.035,98.015,98.015,1012000000.0
2007-10-22 09:56:00,98.015,98.025,97.98,97.99,1410300000.0
2007-10-22 09:57:00,97.98,97.995,97.965,97.98,889200000.0
2007-10-22 09:58:00,97.985,97.995,97.97,97.975,718500000.0
2007-10-22 09:59:00,97.97,98.005,97.97,97.995,815000000.0
2007-10-22 10:00:00,97.995,97.995,97.975,97.985,538200000.0
2007-10-22 10:01:00,97.985,98.015,97.975,98.005,995200000.0
2007-10-22 10:02:00,98.005,98.025,97.985,97.985,959400000.0
2007-10-22 10:03:00,97.985,97.995,97.955,97.955,1028600000.0
2007-10-22 10:04:00,97.955,97.985,97.95,97.95,805100000.0
2007-10-22 10:05:00,97.95,97.975,97.94,97.955,1196700000.0
2007-10-22 10:06:00,97.955,97.955,97.93,97.945,1268600000.0
2007-10-22 10:07:00,97.945,97.955,97.93,97.95,987900000.0
2007-10-22 10:08:00,97.945,97.965,97.945,97.955,746300000.0
2007-10-22 10:09:00,97.955,97.975,97.935,97.96,989300000.0
2007-10-22 10:10:00,97.96,97.96,97.935,97.94,1107200000.0
2007-10-22 10:11:00,97.94,97.955,97.92,97.935,618300000.0
2007-10-22 10:12:00,97.93,97.94,97.905,97.93,867300000.0
2007-10-22 10:13:00,97.93,97.935,97.865,97.88,875000000.0
2007-10-22 10:14:00,97.88,97.88,97.815,97.815,1164500000.0
2007-10-22 10:15:00,97.815,97.845,97.81,97.835,728700000.0
2007-10-22 10:16:00,97.83,97.85,97.82,97.835,1097700000.0
2007-10-22 10:17:00,97.84,97.88,97.835,97.86,973800000.0
2007-10-22 10:18:00,97.86,97.865,97.835,97.84,838700000.0
2007-10-22 10:19:00,97.84,97.865,97.83,97.855,771500000.0
2007-10-22 10:20:00,97.855,97.88,97.85,97.875,973600000.0
2007-10-22 10:21:00,97.88,97.885,97.855,97.855,608400000.0
2007-10-22 10:22:00,97.855,97.87,97.835,97.835,435400000.0
2007-10-22 10:23:00,97.835,97.84,97.79,97.8,839300000.0
2007-10-22 10:24:00,97.805,97.835,97.79,97.805,806400000.0
2007-10-22 10:25:00,97.805,97.82,97.79,97.81,1085100001.0
2007-10-22 10:26:00,97.81,97.825,97.77,97.78,756600000.0
2007-10-22 10:27:00,97.78,97.8,97.775,97.785,653300000.0
2007-10-22 10:28:00,97.79,97.84,97.785,97.83,1215299998.0
2007-10-22 10:29:00,97.83,97.84,97.82,97.83,1103100000.0
2007-10-22 10:30:00,97.825,97.85,97.825,97.84,1370700008.0
2007-10-22 10:31:00,97.84,97.85,97.82,97.83,1645099992.0
2007-10-22 10:32:00,97.83,97.85,97.82,97.82,1184300006.0
2007-10-22 10:33:00,97.82,97.84,97.81,97.83,1522600012.0
2007-10-22 10:34:00,97.83,97.835,97.815,97.835,1189600011.0
2007-10-22 10:35:00,97.835,97.84,97.82,97.83,1144100007.0
2007-10-22 10:36:00,97.83,97.83,97.795,97.795,822900000.0
2007-10-22 10:37:00,97.8,97.82,97.795,97.8,1333000001.0
2007-10-22 10:38:00,97.8,97.815,97.785,97.785,1431800006.0
2007-10-22 10:39:00,97.785,97.8,97.745,97.77,1221900002.0
2007-10-22 10:40:00,97.77,97.77,97.74,97.76,904100002.0
2007-10-22 10:41:00,97.76,97.76,97.725,97.74,1111299997.0
2007-10-22 10:42:00,97.735,97.75,97.735,97.75,1017899996.0
2007-10-22 10:43:00,97.75,97.785,97.745,97.785,1157099995.0
2007-10-22 10:44:00,97.785,97.785,97.76,97.77,841400000.0
2007-10-22 10:45:00,97.77,97.77,97.735,97.735,753600000.0
2007-10-22 10:46:00,97.735,97.745,97.725,97.74,1059499994.0
2007-10-22 10:47:00,97.74,97.76,97.725,97.74,739300001.0
2007-10-22 10:48:00,97.74,97.74,97.705,97.72,1094000001.0
2007-10-22 10:49:00,97.72,97.745,97.72,97.74,924199999.0
2007-10-22 10:50:00,97.735,97.74,97.705,97.71,1451200004.0
2007-10-22 10:51:00,97.71,97.71,97.61,97.62,1222599999.0
2007-10-22 10:52:00,97.62,97.68,97.61,97.67,1001600000.0
2007-10-22 10:53:00,97.665,97.665,97.645,97.66,709600000.0
2007-10-22 10:54:00,97.65,97.66,97.6,97.6,929800000.0
2007-10-22 10:55:00,97.6,97.65,97.6,97.63,1250900001.0
2007-10-22 10:56:00,97.64,97.66,97.64,97.66,678300000.0
2007-10-22 10:57:00,97.66,97.66,97.575,97.605,898800000.0
2007-10-22 10:58:00,97.605,97.655,97.595,97.635,794600000.0
2007-10-22 10:59:00,97.635,97.635,97.555,97.555,778900000.0
2007-10-22 11:00:00,97.555,97.605,97.54,97.605,969000000.0
2007-10-22 11:01:00,97.605,97.615,97.595,97.6,468600000.0
2007-10-22 11:02:00,97.6,97.645,97.585,97.645,663700000.0
2007-10-22 11:03:00,97.645,97.715,97.63,97.685,676000000.0
2007-10-22 11:04:00,97.685,97.705,97.655,97.705,1258300000.0
2007-10-22 11:05:00,97.705,97.705,97.65,97.675,979099999.0
2007-10-22 11:06:00,97.675,97.695,97.675,97.685,687699999.0
2007-10-22 11:07:00,97.685,97.695,97.67,97.68,654499996.0
2007-10-22 11:08:00,97.68,97.685,97.655,97.665,894299999.0
2007-10-22 11:09:00,97.665,97.685,97.66,97.67,768500000.0
2007-10-22 11:10:00,97.665,97.715,97.665,97.715,575299998.0
2007-10-22 11:11:00,97.715,97.745,97.705,97.745,978899995.0
2007-10-22 11:12:00,97.745,97.745,97.72,97.725,700300000.0
2007-10-22 11:13:00,97.725,97.73,97.69,97.705,847400001.0
2007-10-22 11:14:00,97.715,97.725,97.635,97.645,1362899999.0
2007-10-22 11:15:00,97.65,97.705,97.645,97.665,871900002.0
2007-10-22 11:16:00,97.665,97.685,97.655,97.68,1300700001.0
2007-10-22 11:17:00,97.68,97.72,97.68,97.705,961099998.0
2007-10-22 11:18:00,97.705,97.71,97.685,97.695,700500000.0
2007-10-22 11:19:00,97.695,97.695,97.68,97.685,559700000.0
2007-10-22 11:20:00,97.685,97.695,97.62,97.67,1026100000.0
2007-10-22 11:21:00,97.67,97.755,97.67,97.725,952099999.0
2007-10-22 11:22:00,97.73,97.795,97.72,97.74,871900000.0
2007-10-22 11:23:00,97.74,97.74,97.7,97.735,683400000.0
2007-10-22 11:24:00,97.735,97.76,97.715,97.76,1053500002.0
2007-10-22 11:25:00,97.76,97.785,97.74,97.78,1228600000.0
2007-10-22 11:26:00,97.785,97.795,97.76,97.775,1098999999.0
2007-10-22 11:27:00,97.775,97.785,97.76,97.765,544700000.0
2007-10-22 11:28:00,97.765,97.775,97.735,97.74,520700000.0
2007-10-22 11:29:00,97.74,97.81,97.73,97.805,710900000.0
2007-10-22 11:30:00,97.805,97.83,97.795,97.8,1158099999.0
2007-10-22 11:31:00,97.795,97.815,97.795,97.81,650200000.0
2007-10-22 11:32:00,97.805,97.82,97.78,97.79,1334900000.0
2007-10-22 11:33:00,97.795,97.81,97.765,97.775,1117200002.0
2007-10-22 11:34:00,97.775,97.79,97.755,97.76,1090599996.0
2007-10-22 11:35:00,97.76,97.77,97.755,97.77,1160299996.0
2007-10-22 11:36:00,97.77,97.775,97.76,97.765,886900000.0
2007-10-22 11:37:00,97.77,97.775,97.745,97.755,799400000.0
2007-10-22 11:38:00,97.755,97.76,97.7,97.7,1148799990.0
2007-10-22 11:39:00,97.7,97.73,97.695,97.72,960099996.0
2007-10-22 11:40:00,97.72,97.73,97.685,97.695,887299996.0
2007-10-22 11:41:00,97.69,97.7,97.665,97.69,941999999.0
2007-10-22 11:42:00,97.685,97.7,97.68,97.68,767399998.0
2007-10-22 11:43:00,97.68,97.705,97.675,97.695,753600000.0
2007-10-22 11:44:00,97.695,97.705,97.67,97.67,619799999.0
2007-10-22 11:45:00,97.67,97.685,97.635,97.65,936599998.0
2007-10-22 11:46:00,97.65,97.655,97.625,97.63,769000000.0
2007-10-22 11:47:00,97.63,97.645,97.61,97.61,539399997.0
2007-10-22 11:48:00,97.615,97.635,97.585,97.59,708900001.0
2007-10-22 11:49:00,97.595,97.615,97.58,97.605,1137699989.0
2007-10-22 11:50:00,97.605,97.605,97.565,97.57,828500000.0
2007-10-22 11:51:00,97.575,97.595,97.565,97.58,920300005.0
2007-10-22 11:52:00,97.58,97.585,97.57,97.57,512700000.0
2007-10-22 11:53:00,97.57,97.59,97.56,97.575,705400000.0
2007-10-22 11:54:00,97.565,97.58,97.555,97.58,905000001.0
2007-10-22 11:55:00,97.575,97.585,97.54,97.545,750199999.0
2007-10-22 11:56:00,97.55,97.56,97.53,97.545,951100000.0
2007-10-22 11:57:00,97.54,97.595,97.54,97.59,1080200006.0
2007-10-22 11:58:00,97.595,97.595,97.545,97.57,779400001.0
2007-10-22 11:59:00,97.57,97.58,97.54,97.545,727500000.0
2007-10-22 12:00:00,97.555,97.555,97.535,97.54,1030699998.0
2007-10-22 12:01:00,97.54,97.55,97.525,97.545,1040300002.0
2007-10-22 12:02:00,97.55,97.56,97.535,97.56,1052799999.0
2007-10-22 12:03:00,97.56,97.57,97.52,97.545,1377699993.0
2007-10-22 12:04:00,97.545,97.56,97.51,97.51,1059499997.0
2007-10-22 12:05:00,97.5,97.51,97.475,97.505,1687399990.0
2007-10-22 12:06:00,97.5,97.505,97.475,97.505,1562900004.0
2007-10-22 12:07:00,97.505,97.54,97.5,97.525,979599997.0
2007-10-22 12:08:00,97.525,97.53,97.505,97.525,657200000.0
2007-10-22 12:09:00,97.525,97.525,97.485,97.51,983400006.0
2007-10-22 12:10:00,97.51,97.515,97.495,97.505,614300000.0
2007-10-22 12:11:00,97.505,97.52,97.495,97.52,758400001.0
2007-10-22 12:12:00,97.52,97.535,97.515,97.525,453700000.0
2007-10-22 12:13:00,97.525,97.525,97.49,97.51,933200001.0
2007-10-22 12:14:00,97.51,97.54,97.495,97.53,721799999.0
2007-10-22 12:15:00,97.53,97.56,97.505,97.55,1354099998.0
2007-10-22 12:16:00,97.55,97.555,97.525,97.53,647500001.0
2007-10-22 12:17:00,97.53,97.55,97.495,97.505,1033100000.0
2007-10-22 12:18:00,97.505,97.525,97.48,97.51,1256899997.0
2007-10-22 12:19:00,97.51,97.52,97.5,97.505,966399999.0
2007-10-22 12:20:00,97.505,97.525,97.505,97.515,1031500000.0
2007-10-22 12:21:00,97.515,97.52,97.495,97.495,857199999.0
2007-10-22 12:22:00,97.495,97.5,97.465,97.485,1216500007.0
2007-10-22 12:23:00,97.48,97.49,97.47,97.475,1024700006.0
2007-10-22 12:24:00,97.48,97.49,97.455,97.47,1538099992.0
2007-10-22 12:25:00,97.47,97.48,97.455,97.47,1198999994.0
2007-10-22 12:26:00,97.465,97.49,97.455,97.49,1213799996.0
2007-10-22 12:27:00,97.49,97.495,97.465,97.47,1117299998.0
2007-10-22 12:28:00,97.47,97.485,97.46,97.46,1002700000.0
2007-10-22 12:29:00,97.46,97.52,97.455,97.52,1112700000.0
2007-10-22 12:30:00,97.515,97.52,97.395,97.395,1325199997.0
2007-10-22 12:31:00,97.395,97.42,97.36,97.385,1391400001.0
2007-10-22 12:32:00,97.395,97.4,97.325,97.33,1355999996.0
2007-10-22 12:33:00,97.335,97.35,97.28,97.28,1292300000.0
2007-10-22 12:34:00,97.275,97.3,97.17,97.215,1241999999.0
2007-10-22 12:35:00,97.215,97.215,97.105,97.165,934300000.0
2007-10-22 12:36:00,97.185,97.215,97.155,97.175,817900000.0
2007-10-22 12:37:00,97.175,97.225,97.155,97.215,1097000001.0
2007-10-22 12:38:00,97.21,97.235,97.165,97.205,1083399998.0
2007-10-22 12:39:00,97.205,97.285,97.205,97.25,830599997.0
2007-10-22 12:40:00,97.25,97.265,97.21,97.22,1271699996.0
2007-10-22 12:41:00,97.225,97.25,97.215,97.23,1897599989.0
2007-10-22 12:42:00,97.23,97.24,97.205,97.205,1007999997.0
2007-10-22 12:43:00,97.205,97.285,97.205,97.255,809699996.0
2007-10-22 12:44:00,97.265,97.265,97.215,97.23,1024399997.0
2007-10-22 12:45:00,97.235,97.245,97.225,97.245,928399998.0
2007-10-22 12:46:00,97.245,97.245,97.205,97.205,830799998.0
2007-10-22 12:47:00,97.205,97.225,97.195,97.225,731800002.0
2007-10-22 12:48:00,97.225,97.245,97.215,97.245,715499999.0
2007-10-22 12:49:00,97.245,97.245,97.195,97.235,998599993.0
2007-10-22 12:50:00,97.235,97.255,97.215,97.245,774900000.0
2007-10-22 12:51:00,97.245,97.255,97.22,97.24,741300000.0
2007-10-22 12:52:00,97.24,97.245,97.215,97.225,715300001.0
2007-10-22 12:53:00,97.23,97.23,97.155,97.21,1278400003.0
2007-10-22 12:54:00,97.21,97.21,97.11,97.11,1111600002.0
2007-10-22 12:55:00,97.11,97.11,97.025,97.035,1383699999.0
2007-10-22 12:56:00,97.03,97.05,96.99,97.045,1291300001.0
2007-10-22 12:57:00,97.05,97.065,97.02,97.04,1298099996.0
2007-10-22 12:58:00,97.04,97.05,96.97,96.975,946799998.0
2007-10-22 12:59:00,96.985,96.99,96.9,96.9,1423799996.0
2007-10-22 13:00:00,96.9,96.905,96.865,96.865,1116500000.0
2007-10-22 13:01:00,96.865,96.88,96.855,96.87,1263900002.0
2007-10-22 13:02:00,96.87,96.935,96.865,96.92,976900000.0
2007-10-22 13:03:00,96.915,96.985,96.905,96.985,1187000000.0
2007-10-22 13:04:00,96.98,97.03,96.98,97.025,1199600000.0
2007-10-22 13:05:00,97.025,97.06,97.01,97.01,1369999995.0
2007-10-22 13:06:00,97.01,97.045,97.0,97.04,1353500000.0
2007-10-22 13:07:00,97.05,97.05,97.02,97.025,1224999995.0
2007-10-22 13:08:00,97.03,97.05,97.025,97.035,1025999999.0
2007-10-22 13:09:00,97.035,97.06,97.025,97.035,1052799996.0
2007-10-22 13:10:00,97.035,97.045,97.025,97.025,1524800004.0
2007-10-22 13:11:00,97.025,97.055,97.025,97.05,942899999.0
2007-10-22 13:12:00,97.05,97.055,97.03,97.035,914700000.0
2007-10-22 13:13:00,97.03,97.065,97.025,97.05,1113499992.0
2007-10-22 13:14:00,97.05,97.05,97.01,97.015,595699997.0
2007-10-22 13:15:00,97.01,97.01,96.97,96.97,1247199994.0
2007-10-22 13:16:00,96.97,96.97,96.9,96.935,1010799999.0
2007-10-22 13:17:00,96.935,96.95,96.86,96.88,1132900000.0
2007-10-22 13:18:00,96.885,96.92,96.88,96.9,1286000001.0
2007-10-22 13:19:00,96.9,96.94,96.88,96.93,1552899997.0
2007-10-22 13:20:00,96.93,96.94,96.92,96.93,1185699998.0
2007-10-22 13:21:00,96.93,96.95,96.925,96.95,611800000.0
2007-10-22 13:22:00,96.955,96.99,96.935,96.96,884699998.0
2007-10-22 13:23:00,96.965,96.97,96.945,96.95,737600001.0
2007-10-22 13:24:00,96.95,96.96,96.925,96.94,802000000.0
2007-10-22 13:25:00,96.935,96.96,96.93,96.96,375800000.0
2007-10-22 13:26:00,96.96,96.97,96.935,96.94,1013600000.0
2007-10-22 13:27:00,96.945,96.945,96.83,96.83,1349899994.0
2007-10-22 13:28:00,96.835,96.845,96.795,96.84,1295399998.0
2007-10-22 13:29:00,96.84,96.84,96.75,96.785,1418100001.0
2007-10-22 13:30:00,96.79,96.83,96.77,96.83,831900000.0
2007-10-22 13:31:00,96.83,96.86,96.825,96.85,954600000.0
2007-10-22 13:32:00,96.85,96.875,96.845,96.855,1171400000.0
2007-10-22 13:33:00,96.86,96.885,96.855,96.855,633100000.0
2007-10-22 13:34:00,96.855,96.875,96.83,96.84,712200000.0
2007-10-22 13:35:00,96.84,96.855,96.795,96.795,1496199998.0
2007-10-22 13:36:00,96.795,96.8,96.775,96.775,1688299994.0
2007-10-22 13:37:00,96.775,96.83,96.775,96.8,1475500000.0
2007-10-22 13:38:00,96.8,96.8,96.76,96.78,1447700005.0
2007-10-22 13:39:00,96.785,96.805,96.755,96.8,1113599998.0
2007-10-22 13:40:00,96.8,96.81,96.775,96.805,1437499988.0
2007-10-22 13:41:00,96.805,96.835,96.795,96.82,1201399994.0
2007-10-22 13:42:00,96.82,96.84,96.74,96.75,1587699997.0
2007-10-22 13:43:00,96.75,96.755,96.655,96.655,1475600000.0
2007-10-22 13:44:00,96.66,96.705,96.645,96.68,1510299987.0
2007-10-22 13:45:00,96.685,96.695,96.605,96.61,1391300003.0
2007-10-22 13:46:00,96.61,96.62,96.575,96.61,1230400000.0
2007-10-22 13:47:00,96.605,96.605,96.47,96.475,1037200000.0
2007-10-22 13:48:00,96.475,96.51,96.435,96.49,1101000003.0
2007-10-22 13:49:00,96.495,96.595,96.495,96.58,1065699999.0
2007-10-22 13:50:00,96.575,96.6,96.555,96.585,959100000.0
2007-10-22 13:51:00,96.58,96.59,96.535,96.59,1110300000.0
2007-10-22 13:52:00,96.585,96.595,96.545,96.55,1935199997.0
2007-10-22 13:53:00,96.55,96.605,96.545,96.6,1066299994.0
2007-10-22 13:54:00,96.605,96.615,96.595,96.615,835200000.0
2007-10-22 13:55:00,96.615,96.645,96.615,96.625,823400000.0
2007-10-22 13:56:00,96.625,96.67,96.62,96.67,562800000.0
2007-10-22 13:57:00,96.67,96.7,96.66,96.68,723899999.0
2007-10-22 13:58:00,96.68,96.71,96.68,96.69,490200000.0
2007-10-22 13:59:00,96.695,96.715,96.66,96.715,496300000.0
2007-10-22 14:00:00,96.71,96.75,96.71,96.75,1160299999.0
2007-10-22 14:01:00,96.75,96.77,96.74,96.77,549800000.0
2007-10-22 14:02:00,96.77,96.9,96.76,96.9,1007600003.0
2007-10-22 14:03:00,96.9,96.94,96.895,96.91,1115100000.0
2007-10-22 14:04:00,96.905,96.94,96.87,96.925,1066000003.0
2007-10-22 14:05:00,96.925,97.035,96.925,97.01,1340099991.0
2007-10-22 14:06:00,97.01,97.015,96.965,96.98,540100000.0
2007-10-22 14:07:00,96.97,97.045,96.97,97.045,788099999.0
2007-10-22 14:08:00,97.045,97.085,97.0,97.015,1103799996.0
2007-10-22 14:09:00,97.015,97.02,96.93,96.94,888099999.0
2007-10-22 14:10:00,96.94,96.955,96.9,96.95,997300000.0
2007-10-22 14:11:00,96.95,97.0,96.935,96.96,1090700009.0
2007-10-22 14:12:00,96.95,96.95,96.89,96.91,824100001.0
2007-10-22 14:13:00,96.905,96.95,96.905,96.94,1030599990.0
2007-10-22 14:14:00,96.93,96.95,96.91,96.915,447500000.0
2007-10-22 14:15:00,96.915,96.93,96.885,96.9,584500000.0
2007-10-22 14:16:00,96.9,96.925,96.895,96.925,582100000.0
2007-10-22 14:17:00,96.925,96.985,96.925,96.96,720199999.0
2007-10-22 14:18:00,96.96,97.01,96.93,96.975,544200000.0
2007-10-22 14:19:00,96.975,97.01,96.965,96.995,910400001.0
2007-10-22 14:20:00,96.995,96.995,96.93,96.96,960300000.0
2007-10-22 14:21:00,96.96,96.99,96.935,96.965,657000000.0
2007-10-22 14:22:00,96.97,96.98,96.955,96.98,657600000.0
2007-10-22 14:23:00,96.98,97.035,96.975,97.015,590600000.0
2007-10-22 14:24:00,97.015,97.06,96.995,97.045,936699998.0
2007-10-22 14:25:00,97.045,97.045,96.97,96.99,953500000.0
2007-10-22 14:26:00,96.99,97.01,96.97,97.0,631000000.0
2007-10-22 14:27:00,97.0,97.01,96.95,96.95,518900000.0
2007-10-22 14:28:00,96.945,96.97,96.94,96.94,424400000.0
2007-10-22 14:29:00,96.945,97.01,96.94,96.99,633200000.0
2007-10-22 14:30:00,96.99,97.01,96.97,97.01,569200000.0
2007-10-22 14:31:00,97.01,97.045,96.99,97.015,629100000.0
2007-10-22 14:32:00,97.015,97.02,97.0,97.01,573500000.0
2007-10-22 14:33:00,97.01,97.01,96.975,97.0,551600000.0
2007-10-22 14:34:00,97.0,97.01,96.98,97.01,513100000.0
2007-10-22 14:35:00,97.01,97.035,96.995,97.025,584399999.0
2007-10-22 14:36:00,97.03,97.05,97.005,97.05,1514700004.0
2007-10-22 14:37:00,97.05,97.105,97.04,97.1,1117699997.0
2007-10-22 14:38:00,97.1,97.125,97.075,97.09,1033199995.0
2007-10-22 14:39:00,97.085,97.09,97.04,97.04,1329299998.0
2007-10-22 14:40:00,97.04,97.1,97.015,97.07,1071900004.0
2007-10-22 14:41:00,97.07,97.09,97.045,97.06,1126599997.0
2007-10-22 14:42:00,97.06,97.07,97.035,97.06,868200001.0
2007-10-22 14:43:00,97.065,97.08,97.045,97.065,901300001.0
2007-10-22 14:44:00,97.065,97.105,97.04,97.05,683400001.0
2007-10-22 14:45:00,97.05,97.09,97.03,97.065,750199999.0
2007-10-22 14:46:00,97.06,97.07,97.03,97.03,668000000.0
2007-10-22 14:47:00,97.03,97.14,97.03,97.13,821599999.0
2007-10-22 14:48:00,97.12,97.215,97.12,97.2,689400000.0
2007-10-22 14:49:00,97.205,97.215,97.185,97.2,1058100000.0
2007-10-22 14:50:00,97.2,97.235,97.195,97.23,725699999.0
2007-10-22 14:51:00,97.22,97.285,97.22,97.27,1217899998.0
2007-10-22 14:52:00,97.265,97.34,97.26,97.34,869599999.0
2007-10-22 14:53:00,97.34,97.37,97.315,97.315,721100000.0
2007-10-22 14:54:00,97.315,97.33,97.305,97.32,573500000.0
2007-10-22 14:55:00,97.32,97.325,97.27,97.27,679500000.0
2007-10-22 14:56:00,97.27,97.27,97.225,97.235,873199999.0
2007-10-22 14:57:00,97.235,97.245,97.15,97.15,1205799999.0
2007-10-22 14:58:00,97.155,97.185,97.15,97.175,725500000.0
2007-10-22 14:59:00,97.175,97.185,97.125,97.125,891599999.0
2007-10-22 15:00:00,97.125,97.14,97.11,97.12,565200000.0
2007-10-22 15:01:00,97.115,97.175,97.115,97.155,706300003.0
2007-10-22 15:02:00,97.17,97.17,97.105,97.105,1013799995.0
2007-10-22 15:03:00,97.105,97.13,97.075,97.105,848399998.0
2007-10-22 15:04:00,97.105,97.11,97.08,97.09,622600000.0
2007-10-22 15:05:00,97.09,97.1,97.035,97.04,1165899999.0
2007-10-22 15:06:00,97.04,97.075,97.01,97.04,618700000.0
2007-10-22 15:07:00,97.04,97.075,97.04,97.05,685599999.0
2007-10-22 15:08:00,97.04,97.075,97.025,97.025,783100000.0
2007-10-22 15:09:00,97.025,97.06,97.015,97.06,498800000.0
2007-10-22 15:10:00,97.055,97.055,97.025,97.03,889499999.0
2007-10-22 15:11:00,97.035,97.05,97.02,97.04,910600000.0
2007-10-22 15:12:00,97.04,97.095,97.035,97.075,531500000.0
2007-10-22 15:13:00,97.075,97.095,97.065,97.07,812400000.0
2007-10-22 15:14:00,97.07,97.09,97.05,97.07,605300000.0
2007-10-22 15:15:00,97.07,97.11,97.045,97.095,931400000.0
2007-10-22 15:16:00,97.1,97.115,97.06,97.07,711300000.0
2007-10-22 15:17:00,97.075,97.08,97.04,97.05,588100000.0
2007-10-22 15:18:00,97.05,97.06,97.035,97.035,812599998.0
2007-10-22 15:19:00,97.035,97.08,97.035,97.07,566400000.0
2007-10-22 15:20:00,97.07,97.105,97.07,97.1,592600003.0
2007-10-22 15:21:00,97.1,97.11,97.055,97.055,717700000.0
2007-10-22 15:22:00,97.06,97.065,97.025,97.03,1007000000.0
2007-10-22 15:23:00,97.03,97.065,97.025,97.055,425800000.0
2007-10-22 15:24:00,97.055,97.055,97.04,97.045,331200000.0
2007-10-22 15:25:00,97.045,97.045,97.015,97.035,560899991.0
2007-10-22 15:26:00,97.035,97.065,97.025,97.025,488899998.0
2007-10-22 15:27:00,97.025,97.055,97.025,97.035,572999993.0
2007-10-22 15:28:00,97.035,97.055,97.025,97.035,751100000.0
2007-10-22 15:29:00,97.045,97.055,97.025,97.035,546399999.0
2007-10-22 15:30:00,97.035,97.065,97.005,97.015,752799997.0
2007-10-22 15:31:00,97.005,97.035,96.995,97.015,1409299977.0
2007-10-22 15:32:00,97.015,97.045,96.995,97.005,876099994.0
2007-10-22 15:33:00,96.995,97.045,96.995,97.045,758800000.0
2007-10-22 15:34:00,97.045,97.055,97.025,97.035,700800001.0
2007-10-22 15:35:00,97.035,97.075,97.025,97.055,885099998.0
2007-10-22 15:36:00,97.06,97.085,97.025,97.035,688099998.0
2007-10-22 15:37:00,97.035,97.105,97.035,97.065,1363399993.0
2007-10-22 15:38:00,97.065,97.085,97.035,97.065,934499997.0
2007-10-22 15:39:00,97.075,97.155,97.06,97.145,1407199987.0
2007-10-22 15:40:00,97.145,97.175,97.115,97.16,863799999.0
2007-10-22 15:41:00,97.16,97.185,97.125,97.165,866000003.0
2007-10-22 15:42:00,97.17,97.275,97.165,97.275,969399999.0
2007-10-22 15:43:00,97.275,97.315,97.24,97.24,1526799997.0
2007-10-22 15:44:00,97.245,97.255,97.215,97.225,1372500000.0
2007-10-22 15:45:00,97.225,97.255,97.185,97.185,1252100003.0
2007-10-22 15:46:00,97.185,97.205,97.13,97.145,1389600005.0
2007-10-22 15:47:00,97.145,97.145,97.095,97.125,1055299999.0
2007-10-22 15:48:00,97.125,97.15,97.095,97.105,768299998.0
2007-10-22 15:49:00,97.105,97.185,97.105,97.185,682000000.0
2007-10-22 15:50:00,97.18,97.205,97.145,97.145,1474199995.0
2007-10-22 15:51:00,97.145,97.185,97.135,97.15,821400000.0
2007-10-22 15:52:00,97.15,97.215,97.14,97.19,1376399986.0
2007-10-22 15:53:00,97.195,97.215,97.165,97.19,1156199998.0
2007-10-22 15:54:00,97.185,97.215,97.135,97.165,1013499995.0
2007-10-22 15:55:00,97.165,97.195,97.135,97.195,1024699992.0
2007-10-22 15:56:00,97.195,97.195,97.125,97.125,804700000.0
2007-10-22 15:57:00,97.13,97.145,97.095,97.125,916399997.0
2007-10-22 15:58:00,97.125,97.145,97.075,97.075,1126399999.0
2007-10-22 15:59:00,97.075,97.085,97.02,97.075,1242900000.0
2007-10-22 16:00:00,97.065,97.085,97.04,97.055,865200000.0
2007-10-22 16:01:00,97.055,97.075,97.04,97.055,765999998.0
2007-10-22 16:02:00,97.055,97.075,97.015,97.045,642499999.0
2007-10-22 16:03:00,97.045,97.045,97.01,97.025,560899996.0
2007-10-22 16:04:00,97.015,97.095,97.015,97.035,734099999.0
2007-10-22 16:05:00,97.035,97.075,97.035,97.05,1413500001.0
2007-10-22 16:06:00,97.05,97.095,97.05,97.095,930499999.0
2007-10-22 16:07:00,97.075,97.115,97.065,97.095,907999995.0
2007-10-22 16:08:00,97.095,97.115,97.055,97.075,734200000.0
2007-10-22 16:09:00,97.075,97.115,97.065,97.1,643799999.0
2007-10-22 16:10:00,97.1,97.145,97.085,97.115,891700001.0
2007-10-22 16:11:00,97.115,97.195,97.115,97.135,1035899997.0
2007-10-22 16:12:00,97.135,97.155,97.115,97.145,1078400003.0
2007-10-22 16:13:00,97.145,97.165,97.11,97.145,1010900005.0
2007-10-22 16:14:00,97.145,97.175,97.11,97.165,1460699998.0
2007-10-22 16:15:00,97.165,97.17,97.095,97.105,1871899999.0
2007-10-22 16:16:00,97.095,97.155,97.095,97.145,1344000000.0
2007-10-22 16:17:00,97.145,97.145,97.06,97.075,1897099991.0
2007-10-22 16:18:00,97.07,97.095,97.045,97.075,1766599988.0
2007-10-22 16:19:00,97.075,97.075,97.0,97.035,1468299993.0
2007-10-22 16:20:00,97.025,97.065,97.025,97.065,1359999991.0
2007-10-22 16:21:00,97.06,97.065,97.035,97.045,1026699997.0
2007-10-22 16:22:00,97.045,97.075,97.04,97.065,555100000.0
2007-10-22 16:23:00,97.055,97.085,97.04,97.07,603800000.0
2007-10-22 16:24:00,97.07,97.075,97.045,97.055,983699997.0
2007-10-22 16:25:00,97.055,97.065,97.005,97.035,1101999995.0
2007-10-22 16:26:00,97.035,97.055,97.005,97.055,856999999.0
2007-10-22 16:27:00,97.035,97.045,97.005,97.02,1170399992.0
2007-10-22 16:28:00,97.015,97.035,96.97,96.985,1285799983.0
2007-10-22 16:29:00,96.98,97.015,96.975,97.005,1204999991.0
2007-10-22 16:30:00,97.005,97.055,97.005,97.045,630100000.0
2007-10-22 16:31:00,97.045,97.075,97.025,97.055,1346600000.0
2007-10-22 16:32:00,97.055,97.06,97.02,97.04,1193299997.0
2007-10-22 16:33:00,97.04,97.045,96.995,96.995,1348399999.0
2007-10-22 16:34:00,96.995,97.035,96.98,96.98,1481299993.0
2007-10-22 16:35:00,96.985,97.015,96.985,96.985,1171699998.0
2007-10-22 16:36:00,96.985,96.985,96.945,96.98,1476399993.0
2007-10-22 16:37:00,96.98,96.995,96.945,96.945,738900000.0
2007-10-22 16:38:00,96.945,96.985,96.935,96.97,879299996.0
2007-10-22 16:39:00,96.975,97.015,96.955,96.985,795100000.0
2007-10-22 16:40:00,96.985,97.005,96.955,97.005,1095799988.0
2007-10-22 16:41:00,97.005,97.005,96.965,96.98,980099998.0
2007-10-22 16:42:00,96.98,97.015,96.97,97.0,852000000.0
2007-10-22 16:43:00,97.0,97.025,96.965,97.015,978499997.0
2007-10-22 16:44:00,97.005,97.035,96.995,97.005,1426199993.0
2007-10-22 16:45:00,97.01,97.03,97.005,97.02,1636199976.0
2007-10-22 16:46:00,97.02,97.045,96.995,97.015,1649000006.0
2007-10-22 16:47:00,97.015,97.015,96.945,96.96,1777600009.0
2007-10-22 16:48:00,96.96,96.975,96.945,96.955,1809299966.0
2007-10-22 16:49:00,96.955,96.98,96.885,96.895,1609499983.0
2007-10-22 16:50:00,96.895,96.915,96.84,96.885,1329500001.0
2007-10-22 16:51:00,96.885,96.905,96.865,96.865,1340599997.0
2007-10-22 16:52:00,96.865,96.885,96.855,96.865,717499998.0
2007-10-22 16:53:00,96.865,96.865,96.81,96.835,1195999996.0
2007-10-22 16:54:00,96.835,96.845,96.815,96.815,1225500002.0
2007-10-22 16:55:00,96.825,96.855,96.815,96.85,973299997.0
2007-10-22 16:56:00,96.85,96.87,96.835,96.855,1447999998.0
2007-10-22 16:57:00,96.865,96.865,96.84,96.855,908199998.0
2007-10-22 16:58:00,96.855,96.91,96.855,96.91,1249500000.0
2007-10-22 16:59:00,96.91,96.915,96.86,96.905,1347299998.0
2007-10-22 17:00:00,96.905,96.91,96.825,96.875,1500599993.0
2007-10-22 17:01:00,96.875,96.885,96.865,96.875,871200000.0
2007-10-22 17:02:00,96.875,96.895,96.805,96.805,1120800000.0
2007-10-22 17:03:00,96.81,96.875,96.765,96.875,1520999994.0
2007-10-22 17:04:00,96.875,96.875,96.815,96.835,1506799997.0
2007-10-22 17:05:00,96.835,96.845,96.82,96.84,1330699999.0
2007-10-22 17:06:00,96.84,96.84,96.795,96.825,1028800000.0
2007-10-22 17:07:00,96.835,96.86,96.815,96.845,1471499999.0
2007-10-22 17:08:00,96.845,96.87,96.83,96.855,1467300000.0
2007-10-22 17:09:00,96.855,96.99,96.855,96.945,1599700000.0
2007-10-22 17:10:00,96.945,96.955,96.915,96.915,1649000002.0
2007-10-22 17:11:00,96.92,96.95,96.905,96.925,1646599999.0
2007-10-22 17:12:00,96.93,96.935,96.89,96.9,1476399995.0
2007-10-22 17:13:00,96.895,96.91,96.875,96.885,1500399975.0
2007-10-22 17:14:00,96.89,96.9,96.84,96.855,1388500002.0
2007-10-22 17:15:00,96.855,96.86,96.825,96.845,1711999989.0
2007-10-22 17:16:00,96.845,96.87,96.835,96.87,1520000000.0
2007-10-22 17:17:00,96.87,96.88,96.83,96.84,1345000000.0
2007-10-22 17:18:00,96.84,96.845,96.8,96.825,1389900000.0
2007-10-22 17:19:00,96.825,96.83,96.785,96.785,1076700000.0
2007-10-22 17:20:00,96.78,96.825,96.765,96.795,1737799984.0
2007-10-22 17:21:00,96.8,96.86,96.795,96.86,1510299997.0
2007-10-22 17:22:00,96.86,96.86,96.82,96.825,1681999994.0
2007-10-22 17:23:00,96.825,96.88,96.82,96.865,1628799998.0
2007-10-22 17:24:00,96.865,96.89,96.855,96.865,1357599999.0
2007-10-22 17:25:00,96.87,96.895,96.85,96.86,1336299997.0
2007-10-22 17:26:00,96.865,96.905,96.865,96.885,1217400000.0
2007-10-22 17:27:00,96.885,96.915,96.875,96.905,760899999.0
2007-10-22 17:28:00,96.905,96.96,96.89,96.96,1319899999.0
2007-10-22 17:29:00,96.955,96.965,96.925,96.965,1395399993.0
2007-10-22 17:30:00,96.965,96.98,96.945,96.975,997400000.0
2007-10-22 17:31:00,96.975,96.99,96.945,96.95,1227299990.0
2007-10-22 17:32:00,96.955,96.985,96.945,96.955,1830999981.0
2007-10-22 17:33:00,96.955,97.005,96.955,96.97,1403500001.0
2007-10-22 17:34:00,96.97,96.99,96.96,96.985,1359799999.0
2007-10-22 17:35:00,96.985,96.995,96.955,96.955,1838299986.0
2007-10-22 17:36:00,96.965,96.97,96.905,96.93,1152799999.0
2007-10-22 17:37:00,96.93,96.945,96.905,96.91,1178299992.0
2007-10-22 17:38:00,96.92,96.92,96.895,96.895,1630999979.0
2007-10-22 17:39:00,96.895,96.91,96.875,96.88,1336399980.0
2007-10-22 17:40:00,96.875,96.91,96.835,96.89,1736399989.0
2007-10-22 17:41:00,96.89,96.91,96.875,96.88,1563899996.0
2007-10-22 17:42:00,96.88,96.88,96.815,96.825,2014299990.0
2007-10-22 17:43:00,96.825,96.855,96.825,96.83,1349099996.0
2007-10-22 17:44:00,96.835,96.85,96.81,96.825,1402299998.0
2007-10-22 17:45:00,96.82,96.845,96.795,96.795,1562199997.0
2007-10-22 17:46:00,96.795,96.795,96.745,96.77,1591899988.0
2007-10-22 17:47:00,96.77,96.81,96.735,96.77,1377399999.0
2007-10-22 17:48:00,96.77,96.805,96.76,96.78,1210399998.0
2007-10-22 17:49:00,96.78,96.82,96.765,96.81,905399999.0
2007-10-22 17:50:00,96.815,96.85,96.8,96.805,1320300000.0
2007-10-22 17:51:00,96.8,96.81,96.765,96.785,1378899998.0
2007-10-22 17:52:00,96.79,96.8,96.765,96.79,1481599995.0
2007-10-22 17:53:00,96.79,96.82,96.77,96.795,1622499996.0
2007-10-22 17:54:00,96.795,96.795,96.765,96.79,1086600000.0
2007-10-22 17:55:00,96.785,96.805,96.76,96.8,1220199999.0
2007-10-22 17:56:00,96.8,96.835,96.765,96.835,1538000002.0
2007-10-22 17:57:00,96.835,96.845,96.82,96.82,412000000.0
2007-10-22 17:58:00,96.82,96.825,96.805,96.815,558400000.0
2007-10-22 17:59:00,96.815,96.845,96.795,96.845,743600000.0
2007-10-22 18:00:00,96.85,96.85,96.77,96.775,1289900000.0
2007-10-22 18:01:00,96.775,96.815,96.775,96.81,1044800000.0
2007-10-22 18:02:00,96.81,96.885,96.81,96.845,1186600000.0
2007-10-22 18:03:00,96.835,96.875,96.825,96.835,1020800002.0
2007-10-22 18:04:00,96.835,96.845,96.825,96.845,336000000.0
2007-10-22 18:05:00,96.845,96.865,96.83,96.865,445200000.0
2007-10-22 18:06:00,96.865,96.875,96.845,96.845,386900001.0
2007-10-22 18:07:00,96.845,96.875,96.845,96.865,862500000.0
2007-10-22 18:08:00,96.865,96.895,96.865,96.885,457000000.0
2007-10-22 18:09:00,96.88,96.885,96.865,96.865,561699999.0
2007-10-22 18:10:00,96.875,96.925,96.875,96.915,898000002.0
2007-10-22 18:11:00,96.915,96.915,96.885,96.905,635800001.0
2007-10-22 18:12:00,96.905,96.905,96.885,96.895,392200000.0
2007-10-22 18:13:00,96.895,96.915,96.895,96.895,280000000.0
2007-10-22 18:14:00,96.895,96.905,96.86,96.865,1088400000.0
2007-10-22 18:15:00,96.865,96.895,96.855,96.885,861100000.0
2007-10-22 18:16:00,96.885,96.895,96.865,96.88,678800000.0
2007-10-22 18:17:00,96.88,96.905,96.88,96.895,642500000.0
2007-10-22 18:18:00,96.895,96.905,96.895,96.905,527200000.0
2007-10-22 18:19:00,96.905,96.915,96.865,96.865,956600000.0
2007-10-22 18:20:00,96.865,96.885,96.855,96.885,752500000.0
2007-10-22 18:21:00,96.885,96.89,96.855,96.865,1081399995.0
2007-10-22 18:22:00,96.865,96.915,96.855,96.915,834900002.0
2007-10-22 18:23:00,96.915,96.925,96.88,96.885,1083600001.0
2007-10-22 18:24:00,96.885,96.895,96.88,96.885,1049200000.0
2007-10-22 18:25:00,96.885,96.895,96.875,96.885,603400000.0
2007-10-22 18:26:00,96.875,96.905,96.87,96.895,682200001.0
2007-10-22 18:27:00,96.895,96.92,96.895,96.9,1052100003.0
2007-10-22 18:28:00,96.9,96.925,96.875,96.895,658100000.0
2007-10-22 18:29:00,96.895,96.925,96.895,96.915,521200000.0
2007-10-22 18:30:00,96.915,96.945,96.905,96.925,1398600002.0
2007-10-22 18:31:00,96.925,96.935,96.895,96.905,994799998.0
2007-10-22 18:32:00,96.905,96.915,96.895,96.905,452400000.0
2007-10-22 18:33:00,96.915,96.925,96.895,96.915,1017999998.0
2007-10-22 18:34:00,96.915,96.925,96.885,96.895,1211600006.0
2007-10-22 18:35:00,96.895,96.905,96.865,96.89,1087000005.0
2007-10-22 18:36:00,96.89,96.905,96.87,96.875,1118999995.0
2007-10-22 18:37:00,96.875,96.88,96.865,96.875,1057099997.0
2007-10-22 18:38:00,96.875,96.885,96.86,96.875,586800000.0
2007-10-22 18:39:00,96.875,96.885,96.845,96.865,911700006.0
2007-10-22 18:40:00,96.865,96.865,96.845,96.855,1116000000.0
2007-10-22 18:41:00,96.855,96.88,96.845,96.855,684000000.0
2007-10-22 18:42:00,96.855,96.885,96.855,96.855,957100001.0
2007-10-22 18:43:00,96.855,96.875,96.855,96.865,516400007.0
2007-10-22 18:44:00,96.865,96.905,96.865,96.895,274400000.0
2007-10-22 18:45:00,96.895,96.915,96.885,96.905,593600002.0
2007-10-22 18:46:00,96.905,96.915,96.885,96.885,206000000.0
2007-10-22 18:47:00,96.885,96.905,96.875,96.885,710600001.0
2007-10-22 18:48:00,96.885,96.915,96.875,96.885,586100007.0
2007-10-22 18:49:00,96.885,96.895,96.865,96.875,739100004.0
2007-10-22 18:50:00,96.875,96.895,96.875,96.885,206400000.0
2007-10-22 18:51:00,96.895,96.905,96.865,96.895,372200002.0
2007-10-22 18:52:00,96.895,96.935,96.895,96.915,704200001.0
2007-10-22 18:53:00,96.915,96.945,96.915,96.935,803900005.0
2007-10-22 18:54:00,96.935,96.965,96.93,96.935,947200000.0
2007-10-22 18:55:00,96.925,96.965,96.925,96.955,1582600005.0
2007-10-22 18:56:00,96.95,96.975,96.94,96.96,1635700001.0
2007-10-22 18:57:00,96.96,96.975,96.945,96.965,1222800000.0
2007-10-22 18:58:00,96.965,96.985,96.945,96.955,1333200005.0
2007-10-22 18:59:00,96.955,97.005,96.95,96.985,1194200003.0
2007-10-22 19:00:00,96.985,97.045,96.975,97.045,1184500008.0
2007-10-22 19:01:00,97.045,97.065,97.015,97.055,1393400003.0
2007-10-22 19:02:00,97.055,97.085,97.045,97.085,1276500005.0
2007-10-22 19:03:00,97.085,97.125,97.085,97.115,777400001.0
2007-10-22 19:04:00,97.115,97.135,97.11,97.125,1304100006.0
2007-10-22 19:05:00,97.12,97.175,97.12,97.155,1301499999.0
2007-10-22 19:06:00,97.155,97.155,97.095,97.115,1366200006.0
2007-10-22 19:07:00,97.105,97.115,97.085,97.115,1035000008.0
2007-10-22 19:08:00,97.115,97.125,97.075,97.125,1335399998.0
2007-10-22 19:09:00,97.125,97.165,97.125,97.16,1086899999.0
2007-10-22 19:10:00,97.155,97.175,97.135,97.14,1395700002.0
2007-10-22 19:11:00,97.14,97.165,97.125,97.13,1258300003.0
2007-10-22 19:12:00,97.13,97.155,97.125,97.135,888300006.0
2007-10-22 19:13:00,97.135,97.155,97.105,97.125,566400000.0
2007-10-22 19:14:00,97.125,97.13,97.115,97.115,1225200000.0
2007-10-22 19:15:00,97.115,97.135,97.105,97.125,1029300001.0
2007-10-22 19:16:00,97.125,97.135,97.095,97.095,770100000.0
2007-10-22 19:17:00,97.095,97.12,97.085,97.115,695599999.0
2007-10-22 19:18:00,97.115,97.145,97.115,97.125,1125200001.0
2007-10-22 19:19:00,97.125,97.145,97.12,97.135,810500000.0
2007-10-22 19:20:00,97.145,97.145,97.13,97.135,367800000.0
2007-10-22 19:21:00,97.135,97.135,97.11,97.12,260800000.0
2007-10-22 19:22:00,97.125,97.135,97.11,97.135,506599999.0
2007-10-22 19:23:00,97.135,97.135,97.09,97.09,430700000.0
2007-10-22 19:24:00,97.105,97.115,97.105,97.115,218400000.0
2007-10-22 19:25:00,97.115,97.125,97.105,97.125,480100000.0
2007-10-22 19:26:00,97.125,97.145,97.11,97.135,340000000.0
2007-10-22 19:27:00,97.135,97.165,97.115,97.165,550900000.0
2007-10-22 19:28:00,97.165,97.165,97.135,97.155,757200000.0
2007-10-22 19:29:00,97.155,97.175,97.135,97.145,509200000.0
2007-10-22 19:30:00,97.145,97.175,97.145,97.175,346800000.0
2007-10-22 19:31:00,97.175,97.195,97.175,97.195,716799999.0
2007-10-22 19:32:00,97.195,97.195,97.155,97.195,798000000.0
2007-10-22 19:33:00,97.195,97.195,97.175,97.195,554000002.0
2007-10-22 19:34:00,97.19,97.195,97.155,97.155,943000004.0
2007-10-22 19:35:00,97.17,97.18,97.155,97.175,1490600009.0
2007-10-22 19:36:00,97.175,97.185,97.14,97.15,713600000.0
2007-10-22 19:37:00,97.15,97.16,97.135,97.15,1044800001.0
2007-10-22 19:38:00,97.145,97.155,97.115,97.115,717900000.0
2007-10-22 19:39:00,97.115,97.125,97.085,97.09,615200001.0
2007-10-22 19:40:00,97.085,97.105,97.085,97.105,510200000.0
2007-10-22 19:41:00,97.105,97.105,97.07,97.075,785500004.0
2007-10-22 19:42:00,97.075,97.08,97.05,97.075,802500000.0
2007-10-22 19:43:00,97.07,97.085,97.065,97.065,686700000.0
2007-10-22 19:44:00,97.065,97.07,97.055,97.065,401400000.0
2007-10-22 19:45:00,97.065,97.07,97.045,97.07,840000000.0
2007-10-22 19:46:00,97.065,97.075,97.045,97.055,830800002.0
2007-10-22 19:47:00,97.055,97.08,97.05,97.075,871400007.0
2007-10-22 19:48:00,97.075,97.095,97.055,97.085,968699999.0
2007-10-22 19:49:00,97.085,97.085,97.07,97.07,476000001.0
2007-10-22 19:50:00,97.07,97.105,97.07,97.08,606299996.0
2007-10-22 19:51:00,97.095,97.095,97.065,97.075,775200003.0
2007-10-22 19:52:00,97.075,97.075,97.045,97.055,886700000.0
2007-10-22 19:53:00,97.045,97.06,97.03,97.035,1184799997.0
2007-10-22 19:54:00,97.03,97.05,97.01,97.02,1023100001.0
2007-10-22 19:55:00,97.02,97.055,97.02,97.055,774300000.0
2007-10-22 19:56:00,97.06,97.065,97.05,97.055,839400001.0
2007-10-22 19:57:00,97.055,97.055,97.025,97.035,438400000.0
2007-10-22 19:58:00,97.035,97.04,97.015,97.015,848200005.0
2007-10-22 19:59:00,97.015,97.015,96.985,96.995,600900002.0
2007-10-22 20:00:00,96.995,97.015,96.965,96.975,527000001.0
2007-10-22 20:01:00,96.975,96.985,96.965,96.975,676200009.0
2007-10-22 20:02:00,96.975,96.98,96.96,96.96,477300000.0
2007-10-22 20:03:00,96.965,96.985,96.955,96.985,420200000.0
2007-10-22 20:04:00,96.985,96.995,96.975,96.98,529199999.0
2007-10-22 20:05:00,96.985,97.015,96.98,97.005,838499999.0
2007-10-22 20:06:00,97.005,97.02,97.005,97.015,1013000003.0
2007-10-22 20:07:00,97.01,97.015,96.995,96.995,1071699991.0
2007-10-22 20:08:00,96.995,97.01,96.985,96.995,624800003.0
2007-10-22 20:09:00,96.995,96.995,96.98,96.985,514600000.0
2007-10-22 20:10:00,96.985,97.005,96.97,97.0,731900000.0
2007-10-22 20:11:00,97.0,97.005,96.995,96.995,676000002.0
2007-10-22 20:12:00,97.0,97.005,96.99,97.0,447600000.0
2007-10-22 20:13:00,97.0,97.02,97.0,97.015,624500000.0
2007-10-22 20:14:00,97.02,97.02,96.995,97.005,747800001.0
2007-10-22 20:15:00,97.0,97.005,96.975,97.0,694199997.0
2007-10-22 20:16:00,96.995,97.025,96.99,97.025,466400000.0
2007-10-22 20:17:00,97.025,97.025,96.975,96.98,522400000.0
2007-10-22 20:18:00,96.98,97.015,96.98,97.005,674200000.0
2007-10-22 20:19:00,97.005,97.025,97.005,97.025,376000000.0
2007-10-22 20:20:00,97.025,97.025,97.015,97.025,510800000.0
2007-10-22 20:21:00,97.025,97.025,97.0,97.0,468100000.0
2007-10-22 20:22:00,97.015,97.025,97.0,97.02,134500000.0
2007-10-22 20:23:00,97.02,97.04,97.015,97.04,478400000.0
2007-10-22 20:24:00,97.04,97.045,97.015,97.015,390800000.0
2007-10-22 20:25:00,97.015,97.035,97.005,97.035,380400000.0
2007-10-22 20:26:00,97.035,97.045,97.01,97.025,660300001.0
2007-10-22 20:27:00,97.025,97.025,96.995,97.01,557400000.0
2007-10-22 20:28:00,97.01,97.015,96.96,96.965,963500000.0
2007-10-22 20:29:00,96.965,96.985,96.955,96.975,285300001.0
2007-10-22 20:30:00,96.975,96.995,96.975,96.985,418400000.0
2007-10-22 20:31:00,96.985,97.005,96.98,96.995,628400000.0
2007-10-22 20:32:00,96.995,97.005,96.98,96.995,830499999.0
2007-10-22 20:33:00,96.985,96.995,96.975,96.985,550400000.0
2007-10-22 20:34:00,96.985,96.985,96.975,96.975,292000000.0
2007-10-22 20:35:00,96.975,96.985,96.96,96.965,784600003.0
2007-10-22 20:36:00,96.965,96.975,96.945,96.945,799600008.0
2007-10-22 20:37:00,96.945,96.945,96.905,96.925,1119800006.0
2007-10-22 20:38:00,96.925,96.935,96.925,96.925,550800001.0
2007-10-22 20:39:00,96.925,96.925,96.88,96.905,1189500002.0
2007-10-22 20:40:00,96.91,96.925,96.895,96.925,948300009.0
2007-10-22 20:41:00,96.925,96.925,96.915,96.915,220400000.0
2007-10-22 20:42:00,96.915,96.935,96.91,96.925,711100000.0
2007-10-22 20:43:00,96.925,96.945,96.91,96.925,1119300000.0
2007-10-22 20:44:00,96.925,96.935,96.92,96.92,552500000.0
2007-10-22 20:45:00,96.92,96.925,96.9,96.915,710199997.0
2007-10-22 20:46:00,96.915,96.935,96.915,96.915,306000000.0
2007-10-22 20:47:00,96.915,96.925,96.905,96.915,242400000.0
2007-10-22 20:48:00,96.915,96.945,96.895,96.935,869100000.0
2007-10-22 20:49:00,96.925,96.945,96.925,96.945,863200000.0
2007-10-22 20:50:00,96.945,96.945,96.92,96.92,533900000.0
2007-10-22 20:51:00,96.92,96.935,96.905,96.915,360300000.0
2007-10-22 20:52:00,96.915,96.95,96.915,96.945,692000000.0
2007-10-22 20:53:00,96.945,96.945,96.915,96.945,1097400003.0
2007-10-22 20:54:00,96.945,96.95,96.935,96.95,400600002.0
2007-10-22 20:55:00,96.95,96.965,96.935,96.965,775500001.0
2007-10-22 20:56:00,96.965,96.965,96.935,96.945,621700004.0
2007-10-22 20:57:00,96.945,96.955,96.915,96.93,998900005.0
2007-10-22 20:58:00,96.935,96.935,96.91,96.935,945000001.0
2007-10-22 20:59:00,96.935,96.935,96.9,96.9,1520799995.0
2007-10-22 21:00:00,96.905,96.925,96.895,96.915,1232399998.0
2007-10-22 21:01:00,96.915,96.965,96.915,96.955,714300002.0
2007-10-22 21:02:00,96.95,96.965,96.945,96.945,339300000.0
2007-10-22 21:03:00,96.945,96.955,96.89,96.89,1296300001.0
2007-10-22 21:04:00,96.89,96.915,96.88,96.895,1184500015.0
2007-10-22 21:05:00,96.895,96.93,96.895,96.915,888000002.0
2007-10-22 21:06:00,96.915,96.935,96.915,96.925,808000000.0
2007-10-22 21:07:00,96.925,96.935,96.895,96.895,854800010.0
2007-10-22 21:08:00,96.895,96.92,96.895,96.915,913600003.0
2007-10-22 21:09:00,96.915,96.915,96.905,96.91,598799997.0
2007-10-22 21:10:00,96.905,96.93,96.895,96.9,948999996.0
2007-10-22 21:11:00,96.895,96.915,96.87,96.915,1374800007.0
2007-10-22 21:12:00,96.915,96.92,96.9,96.905,1135600002.0
2007-10-22 21:13:00,96.905,96.915,96.895,96.905,491199998.0
2007-10-22 21:14:00,96.905,96.935,96.905,96.93,429600000.0
2007-10-22 21:15:00,96.93,96.955,96.93,96.955,386800000.0
2007-10-22 21:16:00,96.955,96.975,96.935,96.945,975300000.0
2007-10-22 21:17:00,96.935,96.945,96.915,96.925,763000008.0
2007-10-22 21:18:00,96.925,96.935,96.915,96.93,932800009.0
2007-10-22 21:19:00,96.93,96.935,96.915,96.92,768100008.0
2007-10-22 21:20:00,96.915,96.93,96.915,96.915,605500002.0
2007-10-22 21:21:00,96.91,96.91,96.885,96.91,917900001.0
2007-10-22 21:22:00,96.91,96.945,96.91,96.935,551200000.0
2007-10-22 21:23:00,96.935,96.935,96.92,96.925,668200002.0
2007-10-22 21:24:00,96.92,96.93,96.915,96.92,582900000.0
2007-10-22 21:25:00,96.92,96.92,96.91,96.91,665300000.0
2007-10-22 21:26:00,96.91,96.915,96.885,96.895,946000000.0
2007-10-22 21:27:00,96.895,96.905,96.885,96.895,616899999.0
2007-10-22 21:28:00,96.895,96.92,96.885,96.915,930200006.0
2007-10-22 21:29:00,96.92,96.93,96.895,96.895,742300000.0
2007-10-22 21:30:00,96.905,96.935,96.895,96.92,727800000.0
2007-10-22 21:31:00,96.92,96.96,96.92,96.945,676600000.0
2007-10-22 21:32:00,96.95,96.97,96.94,96.97,628500000.0
2007-10-22 21:33:00,96.965,96.97,96.955,96.965,577900000.0
2007-10-22 21:34:00,96.965,96.975,96.955,96.965,808000000.0
2007-10-22 21:35:00,96.965,96.97,96.965,96.965,471400000.0
2007-10-22 21:36:00,96.965,96.965,96.955,96.955,493200000.0
2007-10-22 21:37:00,96.955,96.965,96.945,96.955,705400000.0
2007-10-22 21:38:00,96.955,96.96,96.945,96.945,695600000.0
2007-10-22 21:39:00,96.945,96.955,96.935,96.94,518400000.0
2007-10-22 21:40:00,96.94,96.965,96.915,96.965,1012799999.0
2007-10-22 21:41:00,96.965,96.995,96.965,96.99,854200000.0
2007-10-22 21:42:00,96.99,97.035,96.99,97.035,935200004.0
2007-10-22 21:43:00,97.035,97.06,97.035,97.055,901000002.0
2007-10-22 21:44:00,97.05,97.095,97.05,97.085,1024899998.0
2007-10-22 21:45:00,97.085,97.085,97.04,97.055,887000011.0
2007-10-22 21:46:00,97.05,97.055,97.025,97.045,1063900002.0
2007-10-22 21:47:00,97.045,97.065,97.045,97.045,761600000.0
2007-10-22 21:48:00,97.045,97.055,97.045,97.055,489200000.0
2007-10-22 21:49:00,97.055,97.06,97.055,97.055,354000000.0
2007-10-22 21:50:00,97.055,97.065,97.055,97.055,654399998.0
2007-10-22 21:51:00,97.06,97.095,97.06,97.085,812200003.0
2007-10-22 21:52:00,97.085,97.095,97.08,97.085,771399999.0
2007-10-22 21:53:00,97.085,97.1,97.085,97.095,688400000.0
2007-10-22 21:54:00,97.095,97.115,97.085,97.09,672300000.0
2007-10-22 21:55:00,97.09,97.095,97.075,97.085,802800000.0
2007-10-22 21:56:00,97.085,97.095,97.075,97.085,601300001.0
2007-10-22 21:57:00,97.09,97.1,97.065,97.075,947100003.0
2007-10-22 21:58:00,97.065,97.075,97.065,97.075,466099999.0
2007-10-22 21:59:00,97.075,97.095,97.055,97.09,519200002.0
2007-10-22 22:00:00,97.09,97.095,97.065,97.095,839599997.0
2007-10-22 22:01:00,97.095,97.115,97.095,97.095,426000000.0
2007-10-22 22:02:00,97.095,97.115,97.095,97.105,277600000.0
2007-10-22 22:03:00,97.105,97.115,97.095,97.115,286600004.0
2007-10-22 22:04:00,97.115,97.115,97.1,97.105,212600000.0
2007-10-22 22:05:00,97.1,97.115,97.07,97.07,358700000.0
2007-10-22 22:06:00,97.095,97.125,97.07,97.105,691300003.0
2007-10-22 22:07:00,97.105,97.135,97.105,97.115,715700000.0
2007-10-22 22:08:00,97.115,97.125,97.105,97.115,653100000.0
2007-10-22 22:09:00,97.115,97.115,97.065,97.075,608800000.0
2007-10-22 22:10:00,97.075,97.075,97.065,97.075,443000002.0
2007-10-22 22:11:00,97.075,97.085,97.065,97.085,729300000.0
2007-10-22 22:12:00,97.075,97.11,97.075,97.11,1142400004.0
2007-10-22 22:13:00,97.11,97.11,97.085,97.095,734799999.0
2007-10-22 22:14:00,97.095,97.095,97.045,97.05,634800000.0
2007-10-22 22:15:00,97.05,97.09,97.045,97.09,583000000.0
2007-10-22 22:16:00,97.09,97.095,97.075,97.09,684499999.0
2007-10-22 22:17:00,97.09,97.105,97.055,97.055,638799999.0
2007-10-22 22:18:00,97.055,97.065,97.035,97.045,708400003.0
2007-10-22 22:19:00,97.045,97.065,97.02,97.03,1187399997.0
2007-10-22 22:20:00,97.035,97.045,97.03,97.045,497400000.0
2007-10-22 22:21:00,97.045,97.045,97.015,97.015,612900005.0
2007-10-22 22:22:00,97.015,97.04,97.015,97.035,1025900026.0
2007-10-22 22:23:00,97.035,97.045,97.01,97.035,586400000.0
2007-10-22 22:24:00,97.035,97.065,97.035,97.065,363600000.0
2007-10-22 22:25:00,97.065,97.065,97.035,97.04,411399994.0
2007-10-22 22:26:00,97.04,97.065,97.035,97.055,484899998.0
2007-10-22 22:27:00,97.045,97.075,97.035,97.065,519000000.0
2007-10-22 22:28:00,97.065,97.095,97.055,97.085,156800000.0
2007-10-22 22:29:00,97.09,97.09,97.035,97.065,1021000002.0
2007-10-22 22:30:00,97.065,97.125,97.06,97.115,860600001.0
2007-10-22 22:31:00,97.115,97.145,97.105,97.14,1165199993.0
2007-10-22 22:32:00,97.14,97.165,97.14,97.155,744800000.0
2007-10-22 22:33:00,97.155,97.215,97.155,97.215,1356599998.0
2007-10-22 22:34:00,97.21,97.215,97.175,97.19,1171300007.0
2007-10-22 22:35:00,97.195,97.21,97.175,97.195,678700000.0
2007-10-22 22:36:00,97.195,97.2,97.145,97.16,894099998.0
2007-10-22 22:37:00,97.16,97.165,97.095,97.11,1469799987.0
2007-10-22 22:38:00,97.11,97.155,97.11,97.155,778400000.0
2007-10-22 22:39:00,97.155,97.195,97.14,97.195,428800000.0
2007-10-22 22:40:00,97.195,97.195,97.175,97.185,836600000.0
2007-10-22 22:41:00,97.185,97.265,97.185,97.225,1478699999.0
2007-10-22 22:42:00,97.225,97.27,97.225,97.245,958200000.0
2007-10-22 22:43:00,97.245,97.265,97.24,97.26,845500000.0
2007-10-22 22:44:00,97.265,97.27,97.255,97.265,715400001.0
2007-10-22 22:45:00,97.265,97.28,97.245,97.255,928200000.0
2007-10-22 22:46:00,97.265,97.295,97.255,97.265,855299999.0
2007-10-22 22:47:00,97.265,97.275,97.255,97.265,719600000.0
2007-10-22 22:48:00,97.265,97.265,97.245,97.25,507000000.0
2007-10-22 22:49:00,97.25,97.255,97.25,97.255,517200000.0
2007-10-22 22:50:00,97.255,97.26,97.22,97.225,713800000.0
2007-10-22 22:51:00,97.225,97.235,97.225,97.235,492200000.0
2007-10-22 22:52:00,97.235,97.255,97.21,97.25,477099998.0
2007-10-22 22:53:00,97.255,97.33,97.245,97.305,870800000.0
2007-10-22 22:54:00,97.305,97.305,97.265,97.285,598200000.0
2007-10-22 22:55:00,97.295,97.31,97.285,97.285,651900000.0
2007-10-22 22:56:00,97.285,97.295,97.265,97.285,448200000.0
2007-10-22 22:57:00,97.265,97.285,97.245,97.265,423800000.0
2007-10-22 22:58:00,97.265,97.265,97.235,97.265,649700000.0
2007-10-22 22:59:00,97.265,97.265,97.225,97.225,201200000.0
2007-10-22 23:00:00,97.235,97.255,97.215,97.235,448900000.0
2007-10-22 23:01:00,97.235,97.235,97.195,97.235,460000000.0
2007-10-22 23:02:00,97.235,97.235,97.205,97.225,496800000.0
2007-10-22 23:03:00,97.225,97.235,97.195,97.235,524400000.0
2007-10-22 23:04:00,97.225,97.235,97.185,97.215,499400000.0
2007-10-22 23:05:00,97.205,97.235,97.165,97.205,484900000.0
2007-10-22 23:06:00,97.205,97.215,97.165,97.175,533600000.0
2007-10-22 23:07:00,97.175,97.195,97.165,97.175,213600000.0
2007-10-22 23:08:00,97.175,97.185,97.145,97.155,218100000.0
2007-10-22 23:09:00,97.155,97.165,97.135,97.145,41200000.0
2007-10-22 23:10:00,97.145,97.145,97.105,97.115,165900000.0
2007-10-22 23:11:00,97.115,97.125,97.065,97.075,103100000.0
2007-10-22 23:12:00,97.075,97.085,97.065,97.085,57700000.0
2007-10-22 23:13:00,97.085,97.125,97.085,97.125,49600000.0
2007-10-22 23:14:00,97.135,97.145,97.125,97.135,82600000.0
2007-10-22 23:15:00,97.145,97.165,97.125,97.155,57400000.0
2007-10-22 23:16:00,97.155,97.155,97.145,97.155,51200000.0
2007-10-22 23:17:00,97.155,97.165,97.145,97.155,38400000.0
2007-10-22 23:18:00,97.155,97.155,97.115,97.135,114300000.0
2007-10-22 23:19:00,97.125,97.135,97.125,97.135,59400000.0
2007-10-22 23:20:00,97.135,97.135,97.135,97.135,30400000.0
2007-10-22 23:21:00,97.135,97.145,97.125,97.135,57400000.0
2007-10-22 23:22:00,97.135,97.145,97.115,97.145,103400000.0
2007-10-22 23:23:00,97.135,97.145,97.115,97.135,59200000.0
2007-10-22 23:24:00,97.135,97.145,97.125,97.125,53400000.0
2007-10-22 23:25:00,97.125,97.145,97.125,97.135,63700000.0
2007-10-22 23:26:00,97.135,97.145,97.135,97.135,50600000.0
2007-10-22 23:27:00,97.135,97.155,97.125,97.145,79100000.0
2007-10-22 23:28:00,97.14,97.149,97.118,97.135,762599993.0
2007-10-22 23:29:00,97.145,97.165,97.135,97.165,226100000.0
2007-10-22 23:30:00,97.165,97.175,97.145,97.17,153100002.0
2007-10-22 23:31:00,97.17,97.24,97.17,97.235,430600000.0
2007-10-22 23:32:00,97.235,97.245,97.225,97.23,326100000.0
2007-10-22 23:33:00,97.23,97.235,97.22,97.225,194000000.0
2007-10-22 23:34:00,97.225,97.235,97.22,97.225,160800000.0
2007-10-22 23:35:00,97.225,97.235,97.215,97.225,235600000.0
2007-10-22 23:36:00,97.215,97.225,97.185,97.195,423300000.0
2007-10-22 23:37:00,97.205,97.205,97.155,97.155,318300000.0
2007-10-22 23:38:00,97.175,97.175,97.135,97.17,289400000.0
2007-10-22 23:39:00,97.17,97.175,97.115,97.135,688900000.0
2007-10-22 23:40:00,97.14,97.155,97.115,97.14,369700000.0
2007-10-22 23:41:00,97.14,97.15,97.135,97.145,454400000.0
2007-10-22 23:42:00,97.145,97.155,97.125,97.145,314900000.0
2007-10-22 23:43:00,97.145,97.155,97.14,97.14,87200000.0
2007-10-22 23:44:00,97.14,97.155,97.13,97.14,164200000.0
2007-10-22 23:45:00,97.14,97.225,97.14,97.185,207300000.0
2007-10-22 23:46:00,97.185,97.195,97.165,97.185,237100000.0
2007-10-22 23:47:00,97.185,97.185,97.175,97.175,370400000.0
2007-10-22 23:48:00,97.175,97.19,97.175,97.185,597600000.0
2007-10-22 23:49:00,97.185,97.19,97.165,97.17,628500000.0
2007-10-22 23:50:00,97.17,97.175,97.155,97.165,504100000.0
2007-10-22 23:51:00,97.165,97.165,97.155,97.165,193400000.0
2007-10-22 23:52:00,97.15,97.165,97.15,97.165,193600000.0
2007-10-22 23:53:00,97.165,97.165,97.15,97.165,660200000.0
2007-10-22 23:54:00,97.165,97.17,97.155,97.165,333100000.0
2007-10-22 23:55:00,97.165,97.165,97.135,97.15,757900000.0
2007-10-22 23:56:00,97.165,97.195,97.15,97.19,573600000.0
2007-10-22 23:57:00,97.19,97.195,97.155,97.175,622600000.0
2007-10-22 23:58:00,97.175,97.175,97.155,97.165,695200000.0
2007-10-22 23:59:00,97.17,97.18,97.16,97.16,396000000.0
2007-10-23 00:00:00,97.165,97.205,97.16,97.195,508100000.0
2007-10-23 00:01:00,97.195,97.2,97.165,97.185,415000000.0
2007-10-23 00:02:00,97.185,97.195,97.165,97.175,384700000.0
2007-10-23 00:03:00,97.185,97.185,97.165,97.165,270800000.0
2007-10-23 00:04:00,97.165,97.165,97.16,97.165,104800000.0
2007-10-23 00:05:00,97.165,97.185,97.165,97.185,96000000.0
2007-10-23 00:06:00,97.185,97.185,97.165,97.175,89700000.0
2007-10-23 00:07:00,97.185,97.185,97.175,97.175,318400000.0
2007-10-23 00:08:00,97.175,97.185,97.165,97.185,200300000.0
2007-10-23 00:09:00,97.185,97.185,97.175,97.175,89600000.0
2007-10-23 00:10:00,97.175,97.185,97.15,97.18,138000000.0
2007-10-23 00:11:00,97.18,97.185,97.15,97.15,53600000.0
2007-10-23 00:12:00,97.18,97.185,97.15,97.175,262100000.0
2007-10-23 00:13:00,97.175,97.175,97.155,97.17,360100000.0
2007-10-23 00:14:00,97.17,97.175,97.165,97.175,514400000.0
2007-10-23 00:15:00,97.175,97.185,97.165,97.18,416600000.0
2007-10-23 00:16:00,97.18,97.195,97.18,97.195,599200000.0
2007-10-23 00:17:00,97.19,97.215,97.185,97.2,1028900000.0
2007-10-23 00:18:00,97.195,97.215,97.195,97.205,590500000.0
2007-10-23 00:19:00,97.205,97.265,97.205,97.235,923400002.0
2007-10-23 00:20:00,97.24,97.275,97.235,97.27,807300001.0
2007-10-23 00:21:00,97.275,97.295,97.255,97.295,603300000.0
2007-10-23 00:22:00,97.295,97.305,97.265,97.29,516700000.0
2007-10-23 00:23:00,97.285,97.325,97.285,97.32,708600000.0
2007-10-23 00:24:00,97.32,97.34,97.315,97.34,857200000.0
2007-10-23 00:25:00,97.34,97.34,97.285,97.315,682300000.0
2007-10-23 00:26:00,97.315,97.325,97.305,97.31,412800000.0
2007-10-23 00:27:00,97.31,97.31,97.295,97.295,228800000.0
2007-10-23 00:28:00,97.295,97.305,97.285,97.285,143200000.0
2007-10-23 00:29:00,97.285,97.305,97.285,97.305,373300000.0
2007-10-23 00:30:00,97.305,97.305,97.285,97.305,371800000.0
2007-10-23 00:31:00,97.29,97.305,97.27,97.305,209400000.0
2007-10-23 00:32:00,97.305,97.305,97.285,97.305,385400000.0
2007-10-23 00:33:00,97.305,97.315,97.305,97.305,145600000.0
2007-10-23 00:34:00,97.305,97.305,97.275,97.29,448200000.0
2007-10-23 00:35:00,97.285,97.305,97.275,97.305,224300000.0
2007-10-23 00:36:00,97.3,97.305,97.29,97.295,139900000.0
2007-10-23 00:37:00,97.295,97.295,97.29,97.295,215000000.0
2007-10-23 00:38:00,97.29,97.295,97.26,97.27,648200000.0
2007-10-23 00:39:00,97.27,97.275,97.26,97.26,472400000.0
2007-10-23 00:40:00,97.26,97.275,97.245,97.275,526700000.0
2007-10-23 00:41:00,97.265,97.285,97.25,97.28,156400000.0
2007-10-23 00:42:00,97.28,97.285,97.265,97.285,214400000.0
2007-10-23 00:43:00,97.285,97.285,97.26,97.28,670400000.0
2007-10-23 00:44:00,97.28,97.31,97.265,97.305,923700001.0
2007-10-23 00:45:00,97.305,97.305,97.255,97.285,796900000.0
2007-10-23 00:46:00,97.295,97.295,97.285,97.285,196800000.0
2007-10-23 00:47:00,97.285,97.295,97.28,97.285,437100000.0
2007-10-23 00:48:00,97.285,97.285,97.28,97.285,349600000.0
2007-10-23 00:49:00,97.285,97.285,97.235,97.24,519400001.0
2007-10-23 00:50:00,97.24,97.245,97.205,97.225,498100004.0
2007-10-23 00:51:00,97.205,97.22,97.19,97.205,607600000.0
2007-10-23 00:52:00,97.205,97.205,97.145,97.195,1258899998.0
2007-10-23 00:53:00,97.205,97.205,97.18,97.185,625200000.0
2007-10-23 00:54:00,97.185,97.185,97.165,97.175,583600000.0
2007-10-23 00:55:00,97.175,97.195,97.165,97.185,771000000.0
2007-10-23 00:56:00,97.185,97.195,97.175,97.175,536000000.0
2007-10-23 00:57:00,97.175,97.185,97.16,97.165,537700000.0
2007-10-23 00:58:00,97.165,97.185,97.16,97.16,441300000.0
2007-10-23 00:59:00,97.16,97.19,97.155,97.185,745600002.0
2007-10-23 01:00:00,97.185,97.19,97.175,97.18,650400000.0
2007-10-23 01:01:00,97.18,97.18,97.155,97.175,683200000.0
2007-10-23 01:02:00,97.175,97.185,97.175,97.18,337500000.0
2007-10-23 01:03:00,97.18,97.19,97.165,97.18,734400003.0
2007-10-23 01:04:00,97.175,97.19,97.175,97.185,562400000.0
2007-10-23 01:05:00,97.19,97.19,97.18,97.18,335300000.0
2007-10-23 01:06:00,97.18,97.18,97.17,97.18,263000000.0
2007-10-23 01:07:00,97.18,97.18,97.165,97.165,464000000.0
2007-10-23 01:08:00,97.165,97.165,97.135,97.15,736000000.0
2007-10-23 01:09:00,97.15,97.165,97.11,97.14,1212900002.0
2007-10-23 01:10:00,97.14,97.175,97.13,97.155,899500000.0
2007-10-23 01:11:00,97.145,97.155,97.145,97.155,321000000.0
2007-10-23 01:12:00,97.16,97.165,97.135,97.145,639300000.0
2007-10-23 01:13:00,97.135,97.15,97.125,97.125,723100000.0
2007-10-23 01:14:00,97.125,97.14,97.115,97.115,619500000.0
2007-10-23 01:15:00,97.115,97.135,97.11,97.125,323500000.0
2007-10-23 01:16:00,97.125,97.135,97.125,97.125,101600000.0
2007-10-23 01:17:00,97.125,97.17,97.125,97.17,710400000.0
2007-10-23 01:18:00,97.17,97.18,97.145,97.18,1080600000.0
2007-10-23 01:19:00,97.18,97.19,97.17,97.185,782400000.0
2007-10-23 01:20:00,97.185,97.185,97.175,97.18,140100000.0
2007-10-23 01:21:00,97.18,97.235,97.18,97.235,526300000.0
2007-10-23 01:22:00,97.235,97.255,97.23,97.24,370100000.0
2007-10-23 01:23:00,97.24,97.295,97.24,97.275,611200000.0
2007-10-23 01:24:00,97.275,97.295,97.265,97.285,603400000.0
2007-10-23 01:25:00,97.28,97.315,97.28,97.305,832700000.0
2007-10-23 01:26:00,97.305,97.315,97.285,97.305,1128000002.0
2007-10-23 01:27:00,97.305,97.305,97.25,97.265,778400000.0
2007-10-23 01:28:00,97.265,97.28,97.205,97.21,1115200002.0
2007-10-23 01:29:00,97.21,97.26,97.21,97.235,1005500000.0
2007-10-23 01:30:00,97.235,97.255,97.235,97.255,524500000.0
2007-10-23 01:31:00,97.255,97.255,97.22,97.23,568400001.0
2007-10-23 01:32:00,97.23,97.235,97.225,97.225,740000000.0
2007-10-23 01:33:00,97.225,97.23,97.19,97.205,538100000.0
2007-10-23 01:34:00,97.205,97.205,97.19,97.19,274700000.0
2007-10-23 01:35:00,97.19,97.2,97.17,97.175,191100000.0
2007-10-23 01:36:00,97.175,97.175,97.155,97.155,234400000.0
2007-10-23 01:37:00,97.165,97.165,97.15,97.155,548000000.0
2007-10-23 01:38:00,97.155,97.175,97.155,97.165,320800000.0
2007-10-23 01:39:00,97.165,97.17,97.155,97.16,397999999.0
2007-10-23 01:40:00,97.16,97.165,97.145,97.165,377500000.0
2007-10-23 01:41:00,97.17,97.18,97.16,97.17,454000000.0
2007-10-23 01:42:00,97.175,97.19,97.16,97.19,539200001.0
2007-10-23 01:43:00,97.19,97.195,97.175,97.185,407600000.0
2007-10-23 01:44:00,97.185,97.185,97.16,97.16,657600000.0
2007-10-23 01:45:00,97.16,97.165,97.135,97.165,675200000.0
2007-10-23 01:46:00,97.165,97.165,97.14,97.14,280800000.0
2007-10-23 01:47:00,97.14,97.15,97.12,97.13,444000000.0
2007-10-23 01:48:00,97.13,97.13,97.11,97.11,420800000.0
2007-10-23 01:49:00,97.11,97.13,97.105,97.11,405800000.0
2007-10-23 01:50:00,97.11,97.115,97.1,97.115,244700000.0
2007-10-23 01:51:00,97.115,97.115,97.1,97.115,248900000.0
2007-10-23 01:52:00,97.115,97.17,97.115,97.16,1044300000.0
2007-10-23 01:53:00,97.16,97.165,97.15,97.155,553600000.0
2007-10-23 01:54:00,97.155,97.17,97.15,97.15,703200000.0
2007-10-23 01:55:00,97.15,97.15,97.135,97.145,555100000.0
2007-10-23 01:56:00,97.145,97.155,97.13,97.15,648800000.0
2007-10-23 01:57:00,97.15,97.15,97.135,97.145,297900000.0
2007-10-23 01:58:00,97.145,97.15,97.12,97.14,605700000.0
2007-10-23 01:59:00,97.135,97.16,97.13,97.16,593500000.0
2007-10-23 02:00:00,97.16,97.16,97.11,97.12,792800000.0
2007-10-23 02:01:00,97.12,97.13,97.095,97.125,787600000.0
2007-10-23 02:02:00,97.125,97.155,97.11,97.125,827900000.0
2007-10-23 02:03:00,97.125,97.13,97.095,97.105,823100000.0
2007-10-23 02:04:00,97.105,97.11,97.09,97.105,897800000.0
2007-10-23 02:05:00,97.105,97.105,97.075,97.08,1094599999.0
2007-10-23 02:06:00,97.08,97.12,97.075,97.12,1669099999.0
2007-10-23 02:07:00,97.115,97.14,97.105,97.14,987099999.0
2007-10-23 02:08:00,97.14,97.16,97.14,97.16,923200000.0
2007-10-23 02:09:00,97.155,97.16,97.13,97.13,1046100000.0
2007-10-23 02:10:00,97.125,97.14,97.12,97.13,447200000.0
2007-10-23 02:11:00,97.13,97.13,97.105,97.105,572000000.0
2007-10-23 02:12:00,97.1,97.115,97.09,97.09,513800000.0
2007-10-23 02:13:00,97.09,97.1,97.07,97.075,279000000.0
2007-10-23 02:14:00,97.08,97.08,97.065,97.065,471400000.0
2007-10-23 02:15:00,97.08,97.13,97.08,97.12,227600000.0
2007-10-23 02:16:00,97.12,97.13,97.115,97.115,127200000.0
2007-10-23 02:17:00,97.115,97.13,97.11,97.12,350000000.0
2007-10-23 02:18:00,97.13,97.165,97.13,97.15,655199999.0
2007-10-23 02:19:00,97.16,97.175,97.15,97.165,568000000.0
2007-10-23 02:20:00,97.165,97.165,97.155,97.165,314800000.0
2007-10-23 02:21:00,97.165,97.175,97.16,97.17,741600000.0
2007-10-23 02:22:00,97.17,97.18,97.15,97.17,723300000.0
2007-10-23 02:23:00,97.165,97.19,97.145,97.165,836299999.0
2007-10-23 02:24:00,97.165,97.19,97.15,97.18,506100000.0
2007-10-23 02:25:00,97.18,97.19,97.16,97.16,764600002.0
2007-10-23 02:26:00,97.16,97.175,97.145,97.175,514999999.0
2007-10-23 02:27:00,97.175,97.18,97.16,97.17,328000000.0
2007-10-23 02:28:00,97.17,97.18,97.165,97.18,444000000.0
2007-10-23 02:29:00,97.18,97.18,97.175,97.175,109600000.0
2007-10-23 02:30:00,97.18,97.19,97.175,97.18,800699997.0
2007-10-23 02:31:00,97.18,97.185,97.145,97.15,812400001.0
2007-10-23 02:32:00,97.155,97.155,97.12,97.14,667000002.0
2007-10-23 02:33:00,97.14,97.14,97.12,97.13,721400000.0
2007-10-23 02:34:00,97.125,97.135,97.125,97.13,419800000.0
2007-10-23 02:35:00,97.125,97.145,97.12,97.12,653699999.0
2007-10-23 02:36:00,97.125,97.145,97.12,97.13,201900000.0
2007-10-23 02:37:00,97.13,97.145,97.115,97.135,387800000.0
2007-10-23 02:38:00,97.135,97.135,97.105,97.105,397500000.0
2007-10-23 02:39:00,97.105,97.115,97.09,97.105,343400000.0
2007-10-23 02:40:00,97.095,97.125,97.095,97.12,219000000.0
2007-10-23 02:41:00,97.115,97.12,97.09,97.115,1154400000.0
2007-10-23 02:42:00,97.115,97.12,97.095,97.115,1260000000.0
2007-10-23 02:43:00,97.115,97.145,97.105,97.125,934200000.0
2007-10-23 02:44:00,97.125,97.135,97.115,97.135,564900000.0
2007-10-23 02:45:00,97.135,97.145,97.135,97.145,175200000.0
2007-10-23 02:46:00,97.145,97.15,97.13,97.14,584400000.0
2007-10-23 02:47:00,97.145,97.165,97.145,97.165,395200000.0
2007-10-23 02:48:00,97.165,97.165,97.145,97.15,666000001.0
2007-10-23 02:49:00,97.155,97.165,97.155,97.165,449600000.0
2007-10-23 02:50:00,97.165,97.175,97.155,97.175,499000000.0
2007-10-23 02:51:00,97.175,97.185,97.175,97.18,985600000.0
2007-10-23 02:52:00,97.175,97.185,97.17,97.185,896200000.0
2007-10-23 02:53:00,97.18,97.21,97.15,97.195,530000000.0
2007-10-23 02:54:00,97.195,97.21,97.175,97.185,593600000.0
2007-10-23 02:55:00,97.185,97.2,97.17,97.18,757900000.0
2007-10-23 02:56:00,97.18,97.18,97.165,97.175,390300001.0
2007-10-23 02:57:00,97.17,97.18,97.17,97.175,159200000.0
2007-10-23 02:58:00,97.175,97.18,97.165,97.17,712100002.0
2007-10-23 02:59:00,97.17,97.18,97.155,97.17,789200004.0
2007-10-23 03:00:00,97.17,97.17,97.145,97.16,765199999.0
2007-10-23 03:01:00,97.16,97.17,97.155,97.16,788599996.0
2007-10-23 03:02:00,97.16,97.18,97.16,97.17,822500006.0
2007-10-23 03:03:00,97.165,97.17,97.16,97.17,302400004.0
2007-10-23 03:04:00,97.17,97.17,97.16,97.16,222400000.0
2007-10-23 03:05:00,97.155,97.18,97.15,97.18,408800000.0
2007-10-23 03:06:00,97.19,97.19,97.17,97.175,359200000.0
2007-10-23 03:07:00,97.175,97.2,97.15,97.165,909699999.0
2007-10-23 03:08:00,97.16,97.165,97.155,97.155,380800000.0
2007-10-23 03:09:00,97.155,97.155,97.145,97.155,416000000.0
2007-10-23 03:10:00,97.155,97.155,97.14,97.14,484000000.0
2007-10-23 03:11:00,97.14,97.15,97.135,97.145,404000000.0
2007-10-23 03:12:00,97.145,97.15,97.13,97.13,590400000.0
2007-10-23 03:13:00,97.13,97.155,97.13,97.15,577600000.0
2007-10-23 03:14:00,97.15,97.155,97.14,97.15,690700000.0
2007-10-23 03:15:00,97.145,97.17,97.135,97.16,1248499999.0
2007-10-23 03:16:00,97.16,97.165,97.15,97.16,879500000.0
2007-10-23 03:17:00,97.15,97.17,97.13,97.135,1202400002.0
2007-10-23 03:18:00,97.135,97.15,97.125,97.135,986199998.0
2007-10-23 03:19:00,97.14,97.14,97.125,97.125,596099999.0
2007-10-23 03:20:00,97.13,97.16,97.12,97.12,497600000.0
2007-10-23 03:21:00,97.12,97.15,97.115,97.13,1101700002.0
2007-10-23 03:22:00,97.135,97.135,97.115,97.125,538099998.0
2007-10-23 03:23:00,97.125,97.14,97.125,97.13,351200000.0
2007-10-23 03:24:00,97.13,97.13,97.12,97.13,477200000.0
2007-10-23 03:25:00,97.13,97.135,97.125,97.135,452800000.0
2007-10-23 03:26:00,97.135,97.145,97.125,97.14,1144600000.0
2007-10-23 03:27:00,97.14,97.155,97.135,97.14,668000000.0
2007-10-23 03:28:00,97.14,97.15,97.13,97.15,577100000.0
2007-10-23 03:29:00,97.15,97.17,97.145,97.16,712199999.0
2007-10-23 03:30:00,97.16,97.17,97.15,97.155,1046100000.0
2007-10-23 03:31:00,97.155,97.175,97.15,97.155,820400000.0
2007-10-23 03:32:00,97.16,97.17,97.14,97.16,1182400000.0
2007-10-23 03:33:00,97.16,97.16,97.15,97.155,198500000.0
2007-10-23 03:34:00,97.155,97.155,97.15,97.155,440000000.0
2007-10-23 03:35:00,97.155,97.155,97.145,97.145,239600000.0
2007-10-23 03:36:00,97.155,97.155,97.14,97.15,503999998.0
2007-10-23 03:37:00,97.15,97.16,97.145,97.16,857399997.0
2007-10-23 03:38:00,97.16,97.185,97.155,97.175,823200000.0
2007-10-23 03:39:00,97.175,97.18,97.16,97.16,962200000.0
2007-10-23 03:40:00,97.17,97.19,97.16,97.18,894900000.0
2007-10-23 03:41:00,97.185,97.185,97.165,97.17,1209599999.0
2007-10-23 03:42:00,97.17,97.17,97.155,97.17,923599998.0
2007-10-23 03:43:00,97.17,97.18,97.155,97.175,1061199986.0
2007-10-23 03:44:00,97.175,97.175,97.15,97.15,1148700000.0
2007-10-23 03:45:00,97.155,97.165,97.15,97.16,534600000.0
2007-10-23 03:46:00,97.16,97.16,97.155,97.155,327500000.0
2007-10-23 03:47:00,97.155,97.17,97.15,97.165,831000000.0
2007-10-23 03:48:00,97.165,97.18,97.16,97.18,557600000.0
2007-10-23 03:49:00,97.18,97.215,97.18,97.21,925900000.0
2007-10-23 03:50:00,97.21,97.22,97.205,97.22,651200000.0
2007-10-23 03:51:00,97.22,97.23,97.21,97.225,575300000.0
2007-10-23 03:52:00,97.23,97.23,97.22,97.23,347900000.0
2007-10-23 03:53:00,97.225,97.23,97.225,97.23,463200000.0
2007-10-23 03:54:00,97.23,97.235,97.23,97.235,440000000.0
2007-10-23 03:55:00,97.235,97.24,97.22,97.24,211100000.0
2007-10-23 03:56:00,97.24,97.24,97.225,97.23,420800000.0
2007-10-23 03:57:00,97.23,97.255,97.23,97.255,612000000.0
2007-10-23 03:58:00,97.255,97.255,97.24,97.25,533500001.0
2007-10-23 03:59:00,97.25,97.27,97.235,97.235,433899999.0
2007-10-23 04:00:00,97.235,97.255,97.225,97.245,623700001.0
2007-10-23 04:01:00,97.245,97.25,97.23,97.23,760100000.0
2007-10-23 04:02:00,97.235,97.26,97.235,97.245,762500000.0
2007-10-23 04:03:00,97.245,97.27,97.245,97.27,268000000.0
2007-10-23 04:04:00,97.27,97.275,97.26,97.26,808699992.0
2007-10-23 04:05:00,97.26,97.28,97.26,97.27,763199997.0
2007-10-23 04:06:00,97.265,97.3,97.265,97.285,713000000.0
2007-10-23 04:07:00,97.29,97.295,97.275,97.275,719599986.0
2007-10-23 04:08:00,97.275,97.295,97.265,97.28,880799984.0
2007-10-23 04:09:00,97.28,97.285,97.255,97.265,920699990.0
2007-10-23 04:10:00,97.26,97.265,97.255,97.26,337799995.0
2007-10-23 04:11:00,97.26,97.265,97.235,97.255,714399992.0
2007-10-23 04:12:00,97.255,97.265,97.255,97.255,603200000.0
2007-10-23 04:13:00,97.255,97.26,97.25,97.25,334800000.0
2007-10-23 04:14:00,97.245,97.255,97.245,97.255,495100000.0
2007-10-23 04:15:00,97.255,97.255,97.245,97.255,460000000.0
2007-10-23 04:16:00,97.255,97.26,97.245,97.25,541400000.0
2007-10-23 04:17:00,97.25,97.255,97.245,97.245,308000000.0
2007-10-23 04:18:00,97.245,97.275,97.24,97.27,617100000.0
2007-10-23 04:19:00,97.265,97.285,97.26,97.27,595700000.0
2007-10-23 04:20:00,97.27,97.27,97.24,97.265,862399996.0
2007-10-23 04:21:00,97.265,97.285,97.255,97.27,757599998.0
2007-10-23 04:22:00,97.27,97.295,97.27,97.295,735800000.0
2007-10-23 04:23:00,97.295,97.295,97.275,97.275,486400000.0
2007-10-23 04:24:00,97.275,97.285,97.275,97.285,442399997.0
2007-10-23 04:25:00,97.285,97.305,97.28,97.285,896699984.0
2007-10-23 04:26:00,97.295,97.295,97.275,97.29,377099996.0
2007-10-23 04:27:00,97.29,97.3,97.285,97.3,570599998.0
2007-10-23 04:28:00,97.295,97.31,97.29,97.305,920600000.0
2007-10-23 04:29:00,97.305,97.32,97.305,97.31,534200000.0
2007-10-23 04:30:00,97.315,97.33,97.305,97.315,645400000.0
2007-10-23 04:31:00,97.315,97.325,97.295,97.31,804199991.0
2007-10-23 04:32:00,97.31,97.315,97.295,97.3,318000000.0
2007-10-23 04:33:00,97.31,97.315,97.29,97.295,458899999.0
2007-10-23 04:34:00,97.3,97.3,97.255,97.27,568700001.0
2007-10-23 04:35:00,97.27,97.285,97.26,97.285,685800000.0
2007-10-23 04:36:00,97.285,97.285,97.275,97.285,243099996.0
2007-10-23 04:37:00,97.285,97.295,97.275,97.285,373099994.0
2007-10-23 04:38:00,97.29,97.295,97.275,97.295,496000001.0
2007-10-23 04:39:00,97.295,97.295,97.28,97.295,421600000.0
2007-10-23 04:40:00,97.29,97.295,97.27,97.275,374900000.0
2007-10-23 04:41:00,97.275,97.275,97.265,97.275,248000000.0
2007-10-23 04:42:00,97.275,97.275,97.245,97.245,600000000.0
2007-10-23 04:43:00,97.245,97.25,97.24,97.245,444800000.0
2007-10-23 04:44:00,97.245,97.265,97.235,97.245,987200000.0
2007-10-23 04:45:00,97.245,97.255,97.22,97.255,989799970.0
2007-10-23 04:46:00,97.245,97.28,97.245,97.275,508499999.0
2007-10-23 04:47:00,97.28,97.28,97.265,97.265,675999990.0
2007-10-23 04:48:00,97.265,97.28,97.245,97.27,783099994.0
2007-10-23 04:49:00,97.275,97.28,97.265,97.275,571199995.0
2007-10-23 04:50:00,97.27,97.295,97.27,97.285,482400000.0
2007-10-23 04:51:00,97.28,97.32,97.28,97.3,1210400000.0
2007-10-23 04:52:00,97.3,97.325,97.295,97.315,995999991.0
2007-10-23 04:53:00,97.315,97.335,97.315,97.32,867599995.0
2007-10-23 04:54:00,97.32,97.32,97.305,97.32,1013699994.0
2007-10-23 04:55:00,97.32,97.32,97.29,97.3,1041099999.0
2007-10-23 04:56:00,97.3,97.32,97.3,97.31,446400000.0
2007-10-23 04:57:00,97.31,97.315,97.3,97.3,546400000.0
2007-10-23 04:58:00,97.31,97.31,97.28,97.29,1145900001.0
2007-10-23 04:59:00,97.29,97.29,97.24,97.24,1454799995.0
2007-10-23 05:00:00,97.24,97.25,97.235,97.25,778799999.0
2007-10-23 05:01:00,97.25,97.265,97.25,97.255,633600000.0
2007-10-23 05:02:00,97.255,97.27,97.255,97.265,870400000.0
2007-10-23 05:03:00,97.26,97.265,97.25,97.265,485900000.0
2007-10-23 05:04:00,97.265,97.265,97.245,97.255,369200000.0
2007-10-23 05:05:00,97.255,97.27,97.255,97.27,731100000.0
2007-10-23 05:06:00,97.27,97.28,97.265,97.27,390600000.0
2007-10-23 05:07:00,97.27,97.27,97.255,97.27,171300001.0
2007-10-23 05:08:00,97.27,97.27,97.25,97.265,676100000.0
2007-10-23 05:09:00,97.265,97.265,97.255,97.255,357900000.0
2007-10-23 05:10:00,97.27,97.28,97.26,97.265,541500000.0
2007-10-23 05:11:00,97.27,97.29,97.265,97.275,495600000.0
2007-10-23 05:12:00,97.275,97.285,97.27,97.28,563899999.0
2007-10-23 05:13:00,97.28,97.285,97.27,97.285,862900000.0
2007-10-23 05:14:00,97.285,97.295,97.285,97.285,665600000.0
2007-10-23 05:15:00,97.285,97.295,97.285,97.295,715199997.0
2007-10-23 05:16:00,97.295,97.315,97.295,97.315,636300000.0
2007-10-23 05:17:00,97.31,97.34,97.31,97.34,628000000.0
2007-10-23 05:18:00,97.34,97.345,97.325,97.33,1291500003.0
2007-10-23 05:19:00,97.33,97.335,97.325,97.335,625500003.0
2007-10-23 05:20:00,97.335,97.345,97.335,97.335,639200000.0
2007-10-23 05:21:00,97.335,97.345,97.33,97.345,632800000.0
2007-10-23 05:22:00,97.345,97.345,97.335,97.335,310400000.0
2007-10-23 05:23:00,97.335,97.35,97.33,97.35,406800000.0
2007-10-23 05:24:00,97.35,97.38,97.35,97.38,596000000.0
2007-10-23 05:25:00,97.38,97.38,97.37,97.38,577600000.0
2007-10-23 05:26:00,97.38,97.38,97.35,97.36,1124800000.0
2007-10-23 05:27:00,97.36,97.38,97.355,97.365,846400000.0
2007-10-23 05:28:00,97.365,97.375,97.355,97.365,464700000.0
2007-10-23 05:29:00,97.365,97.365,97.35,97.36,453000000.0
2007-10-23 05:30:00,97.355,97.36,97.35,97.36,191900000.0
2007-10-23 05:31:00,97.355,97.375,97.355,97.365,998400001.0
2007-10-23 05:32:00,97.37,97.38,97.37,97.375,542900000.0
2007-10-23 05:33:00,97.37,97.38,97.365,97.38,510099998.0
2007-10-23 05:34:00,97.375,97.39,97.37,97.38,400800000.0
2007-10-23 05:35:00,97.38,97.41,97.37,97.39,936100000.0
2007-10-23 05:36:00,97.39,97.41,97.39,97.41,478000002.0
2007-10-23 05:37:00,97.41,97.44,97.405,97.425,706600000.0
2007-10-23 05:38:00,97.425,97.425,97.415,97.42,964800000.0
2007-10-23 05:39:00,97.42,97.42,97.405,97.42,654799999.0
2007-10-23 05:40:00,97.42,97.43,97.4,97.4,766399987.0
2007-10-23 05:41:00,97.395,97.405,97.375,97.385,530099991.0
2007-10-23 05:42:00,97.385,97.39,97.36,97.39,1321299993.0
2007-10-23 05:43:00,97.385,97.415,97.385,97.405,612900000.0
2007-10-23 05:44:00,97.405,97.425,97.385,97.385,1280100004.0
2007-10-23 05:45:00,97.385,97.395,97.38,97.385,844300000.0
2007-10-23 05:46:00,97.385,97.385,97.365,97.365,1446899995.0
2007-10-23 05:47:00,97.365,97.38,97.365,97.38,648500000.0
2007-10-23 05:48:00,97.375,97.38,97.36,97.365,267200000.0
2007-10-23 05:49:00,97.365,97.38,97.36,97.38,86400000.0
2007-10-23 05:50:00,97.38,97.38,97.345,97.345,703499999.0
2007-10-23 05:51:00,97.35,97.38,97.335,97.35,1058199996.0
2007-10-23 05:52:00,97.355,97.355,97.32,97.35,1022999998.0
2007-10-23 05:53:00,97.36,97.4,97.32,97.395,819000000.0
2007-10-23 05:54:00,97.395,97.395,97.37,97.39,820800000.0
2007-10-23 05:55:00,97.39,97.4,97.375,97.38,1120000000.0
2007-10-23 05:56:00,97.38,97.385,97.355,97.36,1119200000.0
2007-10-23 05:57:00,97.36,97.375,97.35,97.37,864000000.0
2007-10-23 05:58:00,97.365,97.37,97.355,97.36,711899999.0
2007-10-23 05:59:00,97.36,97.37,97.355,97.36,639200000.0
2007-10-23 06:00:00,97.36,97.38,97.355,97.375,973999996.0
2007-10-23 06:01:00,97.38,97.38,97.36,97.37,438100000.0
2007-10-23 06:02:00,97.37,97.375,97.35,97.355,682700000.0
2007-10-23 06:03:00,97.36,97.37,97.34,97.34,866900000.0
2007-10-23 06:04:00,97.34,97.35,97.34,97.34,916000000.0
2007-10-23 06:05:00,97.34,97.355,97.335,97.345,612699998.0
2007-10-23 06:06:00,97.345,97.345,97.32,97.32,939700000.0
2007-10-23 06:07:00,97.32,97.335,97.305,97.305,602100000.0
2007-10-23 06:08:00,97.305,97.32,97.305,97.305,929700000.0
2007-10-23 06:09:00,97.31,97.325,97.27,97.27,1076300000.0
2007-10-23 06:10:00,97.27,97.285,97.22,97.23,1476100000.0
2007-10-23 06:11:00,97.23,97.26,97.225,97.26,1062400000.0
2007-10-23 06:12:00,97.25,97.27,97.25,97.27,579800000.0
2007-10-23 06:13:00,97.27,97.29,97.26,97.29,989600000.0
2007-10-23 06:14:00,97.29,97.32,97.285,97.285,1178100000.0
2007-10-23 06:15:00,97.29,97.31,97.285,97.305,1068100000.0
2007-10-23 06:16:00,97.305,97.31,97.29,97.3,1117900000.0
2007-10-23 06:17:00,97.295,97.32,97.295,97.31,815800000.0
2007-10-23 06:18:00,97.31,97.33,97.31,97.33,727100000.0
2007-10-23 06:19:00,97.33,97.35,97.315,97.335,1019600000.0
2007-10-23 06:20:00,97.335,97.345,97.33,97.34,487200000.0
2007-10-23 06:21:00,97.34,97.355,97.335,97.345,1186100000.0
2007-10-23 06:22:00,97.345,97.35,97.33,97.335,777399997.0
2007-10-23 06:23:00,97.34,97.36,97.335,97.36,749399995.0
2007-10-23 06:24:00,97.355,97.37,97.345,97.345,979999987.0
2007-10-23 06:25:00,97.345,97.35,97.33,97.345,907900001.0
2007-10-23 06:26:00,97.345,97.365,97.345,97.36,712799999.0
2007-10-23 06:27:00,97.36,97.37,97.335,97.365,406200000.0
2007-10-23 06:28:00,97.365,97.38,97.365,97.37,708800000.0
2007-10-23 06:29:00,97.37,97.385,97.365,97.38,649800000.0
2007-10-23 06:30:00,97.38,97.385,97.35,97.35,744000000.0
2007-10-23 06:31:00,97.35,97.36,97.32,97.33,1020800000.0
2007-10-23 06:32:00,97.335,97.34,97.315,97.32,250400000.0
2007-10-23 06:33:00,97.32,97.33,97.31,97.325,995200000.0
2007-10-23 06:34:00,97.33,97.33,97.32,97.33,113600000.0
2007-10-23 06:35:00,97.33,97.33,97.32,97.32,346400000.0
2007-10-23 06:36:00,97.32,97.32,97.3,97.3,528000000.0
2007-10-23 06:37:00,97.3,97.3,97.25,97.27,1071799995.0
2007-10-23 06:38:00,97.27,97.28,97.26,97.26,1079499998.0
2007-10-23 06:39:00,97.26,97.27,97.255,97.265,801600000.0
2007-10-23 06:40:00,97.26,97.27,97.25,97.27,369800000.0
2007-10-23 06:41:00,97.27,97.27,97.26,97.26,719200000.0
2007-10-23 06:42:00,97.26,97.27,97.25,97.26,240800000.0
2007-10-23 06:43:00,97.26,97.26,97.23,97.23,390400000.0
2007-10-23 06:44:00,97.23,97.23,97.16,97.17,1244800000.0
2007-10-23 06:45:00,97.17,97.21,97.15,97.19,1377600000.0
2007-10-23 06:46:00,97.19,97.22,97.18,97.22,592800000.0
2007-10-23 06:47:00,97.22,97.23,97.215,97.225,446400000.0
2007-10-23 06:48:00,97.225,97.275,97.225,97.275,588800000.0
2007-10-23 06:49:00,97.275,97.275,97.245,97.255,973600000.0
2007-10-23 06:50:00,97.255,97.255,97.22,97.24,943900000.0
2007-10-23 06:51:00,97.245,97.245,97.205,97.205,746900000.0
2007-10-23 06:52:00,97.205,97.23,97.205,97.225,524600000.0
2007-10-23 06:53:00,97.225,97.235,97.215,97.23,852900000.0
2007-10-23 06:54:00,97.23,97.23,97.22,97.22,315900000.0
2007-10-23 06:55:00,97.225,97.235,97.22,97.235,215500000.0
2007-10-23 06:56:00,97.21,97.26,97.21,97.255,233700000.0
2007-10-23 06:57:00,97.25,97.255,97.235,97.25,446700000.0
2007-10-23 06:58:00,97.25,97.25,97.235,97.25,240899999.0
2007-10-23 06:59:00,97.25,97.25,97.225,97.23,504799998.0
2007-10-23 07:00:00,97.23,97.24,97.225,97.23,377600000.0
2007-10-23 07:01:00,97.23,97.285,97.23,97.285,532400000.0
2007-10-23 07:02:00,97.29,97.29,97.265,97.28,528400000.0
2007-10-23 07:03:00,97.275,97.305,97.265,97.305,1048400000.0
2007-10-23 07:04:00,97.3,97.335,97.3,97.305,897500000.0
2007-10-23 07:05:00,97.305,97.325,97.3,97.305,768800000.0
2007-10-23 07:06:00,97.315,97.335,97.305,97.33,935099993.0
2007-10-23 07:07:00,97.33,97.34,97.31,97.33,484800000.0
2007-10-23 07:08:00,97.33,97.345,97.315,97.315,749400000.0
2007-10-23 07:09:00,97.32,97.345,97.315,97.34,983699998.0
2007-10-23 07:10:00,97.34,97.355,97.325,97.345,754099991.0
2007-10-23 07:11:00,97.345,97.345,97.325,97.325,660800000.0
2007-10-23 07:12:00,97.325,97.325,97.305,97.325,536000000.0
2007-10-23 07:13:00,97.325,97.325,97.32,97.325,100800000.0
2007-10-23 07:14:00,97.325,97.34,97.32,97.33,347800000.0
2007-10-23 07:15:00,97.33,97.36,97.33,97.345,551000000.0
2007-10-23 07:16:00,97.34,97.355,97.335,97.34,582200001.0
2007-10-23 07:17:00,97.34,97.355,97.325,97.33,512700000.0
2007-10-23 07:18:00,97.33,97.335,97.325,97.335,474400000.0
2007-10-23 07:19:00,97.335,97.36,97.325,97.355,1042900000.0
2007-10-23 07:20:00,97.355,97.36,97.345,97.36,434900000.0
2007-10-23 07:21:00,97.36,97.36,97.35,97.36,433600000.0
2007-10-23 07:22:00,97.36,97.365,97.345,97.35,894400000.0
2007-10-23 07:23:00,97.35,97.355,97.345,97.355,358800000.0
2007-10-23 07:24:00,97.355,97.375,97.355,97.37,600799998.0
2007-10-23 07:25:00,97.365,97.365,97.34,97.34,774999999.0
2007-10-23 07:26:00,97.345,97.36,97.335,97.345,576899997.0
2007-10-23 07:27:00,97.345,97.35,97.335,97.35,492999996.0
2007-10-23 07:28:00,97.35,97.36,97.345,97.355,625600000.0
2007-10-23 07:29:00,97.35,97.37,97.345,97.37,810299997.0
2007-10-23 07:30:00,97.365,97.385,97.36,97.38,1211200000.0
2007-10-23 07:31:00,97.38,97.42,97.38,97.415,892200000.0
2007-10-23 07:32:00,97.415,97.415,97.38,97.38,890400000.0
2007-10-23 07:33:00,97.38,97.385,97.355,97.355,1175200000.0
2007-10-23 07:34:00,97.355,97.365,97.34,97.35,1060000000.0
2007-10-23 07:35:00,97.35,97.36,97.335,97.35,1006900005.0
2007-10-23 07:36:00,97.35,97.365,97.35,97.355,890900004.0
2007-10-23 07:37:00,97.355,97.36,97.325,97.33,996800000.0
2007-10-23 07:38:00,97.33,97.335,97.325,97.335,1141600000.0
2007-10-23 07:39:00,97.335,97.335,97.31,97.325,827400000.0
2007-10-23 07:40:00,97.33,97.34,97.32,97.325,432000000.0
2007-10-23 07:41:00,97.325,97.34,97.315,97.325,692000000.0
2007-10-23 07:42:00,97.33,97.345,97.325,97.335,695200000.0
2007-10-23 07:43:00,97.34,97.355,97.33,97.34,503199997.0
2007-10-23 07:44:00,97.34,97.37,97.335,97.355,978599988.0
2007-10-23 07:45:00,97.355,97.37,97.34,97.35,702300000.0
2007-10-23 07:46:00,97.355,97.36,97.34,97.35,567500000.0
2007-10-23 07:47:00,97.35,97.355,97.33,97.345,541900000.0
2007-10-23 07:48:00,97.345,97.385,97.345,97.38,382200000.0
2007-10-23 07:49:00,97.385,97.42,97.385,97.415,1060400000.0
2007-10-23 07:50:00,97.415,97.415,97.395,97.41,588800000.0
2007-10-23 07:51:00,97.41,97.41,97.39,97.39,685400000.0
2007-10-23 07:52:00,97.395,97.4,97.37,97.375,1283100000.0
2007-10-23 07:53:00,97.375,97.395,97.36,97.39,915800002.0
2007-10-23 07:54:00,97.395,97.42,97.39,97.405,814500000.0
2007-10-23 07:55:00,97.405,97.415,97.4,97.4,895699995.0
2007-10-23 07:56:00,97.405,97.435,97.405,97.415,538699998.0
2007-10-23 07:57:00,97.415,97.435,97.41,97.425,875200000.0
2007-10-23 07:58:00,97.425,97.435,97.415,97.425,897799994.0
2007-10-23 07:59:00,97.425,97.465,97.42,97.465,581400000.0
2007-10-23 08:00:00,97.475,97.535,97.475,97.535,910400000.0
2007-10-23 08:01:00,97.535,97.57,97.535,97.565,1074200000.0
2007-10-23 08:02:00,97.56,97.565,97.535,97.545,963399998.0
2007-10-23 08:03:00,97.535,97.535,97.51,97.53,949899997.0
2007-10-23 08:04:00,97.53,97.535,97.495,97.505,1180799995.0
2007-10-23 08:05:00,97.505,97.535,97.505,97.52,1448099988.0
2007-10-23 08:06:00,97.525,97.525,97.485,97.485,1439999994.0
2007-10-23 08:07:00,97.485,97.5,97.475,97.49,1328000000.0
2007-10-23 08:08:00,97.49,97.525,97.485,97.51,682500000.0
2007-10-23 08:09:00,97.51,97.525,97.495,97.505,847300000.0
2007-10-23 08:10:00,97.505,97.555,97.5,97.54,1160000000.0
2007-10-23 08:11:00,97.54,97.565,97.54,97.545,1517099995.0
2007-10-23 08:12:00,97.55,97.57,97.54,97.56,1170299998.0
2007-10-23 08:13:00,97.555,97.605,97.555,97.595,1244000000.0
2007-10-23 08:14:00,97.595,97.61,97.57,97.61,1530199998.0
2007-10-23 08:15:00,97.615,97.665,97.58,97.595,1491399999.0
2007-10-23 08:16:00,97.59,97.62,97.57,97.615,1566000000.0
2007-10-23 08:17:00,97.615,97.62,97.58,97.6,1444799997.0
2007-10-23 08:18:00,97.595,97.675,97.595,97.65,1329100000.0
2007-10-23 08:19:00,97.65,97.65,97.61,97.625,1038399998.0
2007-10-23 08:20:00,97.625,97.66,97.62,97.62,1553599999.0
2007-10-23 08:21:00,97.62,97.63,97.605,97.62,734400000.0
2007-10-23 08:22:00,97.62,97.63,97.59,97.6,810600000.0
2007-10-23 08:23:00,97.6,97.61,97.59,97.6,1531699984.0
2007-10-23 08:24:00,97.6,97.625,97.59,97.625,1328799998.0
2007-10-23 08:25:00,97.62,97.645,97.615,97.63,1090800000.0
2007-10-23 08:26:00,97.635,97.655,97.625,97.65,868999998.0
2007-10-23 08:27:00,97.65,97.665,97.62,97.625,1053299999.0
2007-10-23 08:28:00,97.62,97.625,97.59,97.61,1008500000.0
2007-10-23 08:29:00,97.61,97.625,97.605,97.61,607200000.0
2007-10-23 08:30:00,97.61,97.63,97.6,97.62,1055200000.0
2007-10-23 08:31:00,97.62,97.655,97.61,97.62,1176700000.0
2007-10-23 08:32:00,97.62,97.63,97.605,97.625,1408899998.0
2007-10-23 08:33:00,97.63,97.63,97.61,97.625,970300000.0
2007-10-23 08:34:00,97.625,97.645,97.62,97.625,474400000.0
2007-10-23 08:35:00,97.625,97.63,97.585,97.6,921500001.0
2007-10-23 08:36:00,97.6,97.615,97.565,97.58,1081700000.0
2007-10-23 08:37:00,97.58,97.615,97.58,97.585,1537799996.0
2007-10-23 08:38:00,97.585,97.595,97.585,97.59,478100000.0
2007-10-23 08:39:00,97.585,97.59,97.54,97.54,1181500000.0
2007-10-23 08:40:00,97.535,97.55,97.435,97.44,1630200000.0
2007-10-23 08:41:00,97.44,97.52,97.44,97.495,1488000000.0
2007-10-23 08:42:00,97.495,97.525,97.465,97.465,1351000001.0
2007-10-23 08:43:00,97.465,97.47,97.42,97.435,1011199999.0
2007-10-23 08:44:00,97.435,97.44,97.385,97.395,664800000.0
2007-10-23 08:45:00,97.395,97.425,97.385,97.415,822600000.0
2007-10-23 08:46:00,97.41,97.425,97.39,97.425,1363999993.0
2007-10-23 08:47:00,97.42,97.455,97.42,97.445,1031200001.0
2007-10-23 08:48:00,97.445,97.455,97.425,97.435,1085099994.0
2007-10-23 08:49:00,97.43,97.495,97.43,97.485,599000000.0
2007-10-23 08:50:00,97.485,97.495,97.43,97.445,1289399974.0
2007-10-23 08:51:00,97.44,97.475,97.435,97.455,803200000.0
2007-10-23 08:52:00,97.455,97.465,97.44,97.45,1187799996.0
2007-10-23 08:53:00,97.45,97.465,97.415,97.415,667399999.0
2007-10-23 08:54:00,97.415,97.415,97.385,97.405,578400000.0
2007-10-23 08:55:00,97.405,97.415,97.355,97.365,781999999.0
2007-10-23 08:56:00,97.365,97.375,97.335,97.375,996800000.0
2007-10-23 08:57:00,97.375,97.395,97.36,97.37,1054400000.0
2007-10-23 08:58:00,97.37,97.38,97.345,97.375,791000000.0
2007-10-23 08:59:00,97.38,97.395,97.37,97.39,590100000.0
2007-10-23 09:00:00,97.39,97.39,97.38,97.385,849600000.0
2007-10-23 09:01:00,97.385,97.44,97.385,97.425,1196800002.0
2007-10-23 09:02:00,97.425,97.47,97.41,97.47,1887899997.0
2007-10-23 09:03:00,97.47,97.475,97.445,97.465,1278299996.0
2007-10-23 09:04:00,97.475,97.485,97.455,97.455,1147899999.0
2007-10-23 09:05:00,97.455,97.47,97.415,97.465,2121300001.0
2007-10-23 09:06:00,97.465,97.485,97.455,97.485,2005600006.0
2007-10-23 09:07:00,97.495,97.495,97.455,97.46,1290599996.0
2007-10-23 09:08:00,97.46,97.465,97.41,97.41,1590299987.0
2007-10-23 09:09:00,97.41,97.45,97.375,97.445,1964600000.0
2007-10-23 09:10:00,97.45,97.465,97.425,97.465,1666900008.0
2007-10-23 09:11:00,97.465,97.495,97.465,97.485,1730399988.0
2007-10-23 09:12:00,97.485,97.505,97.485,97.495,1420500003.0
2007-10-23 09:13:00,97.495,97.495,97.455,97.46,796200000.0
2007-10-23 09:14:00,97.455,97.46,97.415,97.43,1610400010.0
2007-10-23 09:15:00,97.43,97.455,97.425,97.445,1043500000.0
2007-10-23 09:16:00,97.445,97.455,97.385,97.385,789800000.0
2007-10-23 09:17:00,97.385,97.405,97.375,97.405,1085600001.0
2007-10-23 09:18:00,97.405,97.415,97.385,97.405,474300000.0
2007-10-23 09:19:00,97.405,97.405,97.38,97.395,336300000.0
2007-10-23 09:20:00,97.395,97.395,97.365,97.375,590900002.0
2007-10-23 09:21:00,97.375,97.395,97.365,97.395,1590499991.0
2007-10-23 09:22:00,97.4,97.42,97.39,97.4,1850600000.0
2007-10-23 09:23:00,97.405,97.41,97.375,97.375,1850600000.0
2007-10-23 09:24:00,97.375,97.395,97.375,97.39,1315400001.0
2007-10-23 09:25:00,97.385,97.395,97.375,97.375,585199998.0
2007-10-23 09:26:00,97.375,97.375,97.365,97.375,244199998.0
2007-10-23 09:27:00,97.37,97.375,97.3,97.31,1697700003.0
2007-10-23 09:28:00,97.31,97.315,97.285,97.305,1527500003.0
2007-10-23 09:29:00,97.3,97.31,97.245,97.265,1185000000.0
2007-10-23 09:30:00,97.265,97.295,97.265,97.275,739699999.0
2007-10-23 09:31:00,97.275,97.305,97.27,97.285,707499994.0
2007-10-23 09:32:00,97.28,97.31,97.28,97.305,1610899995.0
2007-10-23 09:33:00,97.305,97.345,97.3,97.335,1658399996.0
2007-10-23 09:34:00,97.335,97.35,97.32,97.325,1476299990.0
2007-10-23 09:35:00,97.325,97.325,97.305,97.315,1378500012.0
2007-10-23 09:36:00,97.315,97.315,97.285,97.285,625500000.0
2007-10-23 09:37:00,97.29,97.315,97.29,97.295,1283599999.0
2007-10-23 09:38:00,97.295,97.325,97.295,97.325,1016400000.0
2007-10-23 09:39:00,97.325,97.375,97.325,97.375,1483200000.0
2007-10-23 09:40:00,97.375,97.385,97.355,97.355,1367699996.0
2007-10-23 09:41:00,97.355,97.405,97.34,97.37,1458299996.0
2007-10-23 09:42:00,97.37,97.385,97.355,97.365,1217600007.0
2007-10-23 09:43:00,97.365,97.37,97.345,97.345,815800000.0
2007-10-23 09:44:00,97.345,97.38,97.345,97.365,1080899993.0
2007-10-23 09:45:00,97.365,97.375,97.355,97.355,861700003.0
2007-10-23 09:46:00,97.355,97.36,97.335,97.34,1658700009.0
2007-10-23 09:47:00,97.34,97.355,97.335,97.345,814399990.0
2007-10-23 09:48:00,97.345,97.365,97.335,97.335,495100006.0
2007-10-23 09:49:00,97.335,97.335,97.29,97.305,1183599998.0
2007-10-23 09:50:00,97.305,97.315,97.285,97.285,1412799998.0
2007-10-23 09:51:00,97.285,97.31,97.275,97.305,1665699997.0
2007-10-23 09:52:00,97.3,97.345,97.3,97.325,1587999997.0
2007-10-23 09:53:00,97.335,97.375,97.325,97.37,1724299991.0
2007-10-23 09:54:00,97.37,97.395,97.355,97.395,1404299991.0
2007-10-23 09:55:00,97.385,97.415,97.385,97.405,1313000002.0
2007-10-23 09:56:00,97.405,97.475,97.4,97.475,1305000005.0
2007-10-23 09:57:00,97.475,97.475,97.425,97.425,1225799997.0
2007-10-23 09:58:00,97.425,97.47,97.415,97.465,1391099999.0
2007-10-23 09:59:00,97.465,97.49,97.455,97.49,842700000.0
2007-10-23 10:00:00,97.49,97.49,97.415,97.425,933200000.0
2007-10-23 10:01:00,97.425,97.445,97.405,97.445,1474300004.0
2007-10-23 10:02:00,97.445,97.445,97.425,97.425,728199999.0
2007-10-23 10:03:00,97.425,97.435,97.415,97.425,853400006.0
2007-10-23 10:04:00,97.42,97.425,97.39,97.39,1066099999.0
2007-10-23 10:05:00,97.39,97.405,97.385,97.405,934600000.0
2007-10-23 10:06:00,97.405,97.405,97.37,97.385,1164599995.0
2007-10-23 10:07:00,97.395,97.445,97.385,97.435,1360500002.0
2007-10-23 10:08:00,97.435,97.455,97.405,97.425,2043999993.0
2007-10-23 10:09:00,97.43,97.44,97.4,97.4,1101499997.0
2007-10-23 10:10:00,97.4,97.425,97.4,97.415,580000003.0
2007-10-23 10:11:00,97.415,97.435,97.415,97.425,1148799994.0
2007-10-23 10:12:00,97.425,97.475,97.425,97.47,1317699993.0
2007-10-23 10:13:00,97.47,97.475,97.45,97.455,1401099999.0
2007-10-23 10:14:00,97.45,97.485,97.45,97.475,1432400021.0
2007-10-23 10:15:00,97.475,97.53,97.465,97.53,1570300001.0
2007-10-23 10:16:00,97.53,97.55,97.505,97.545,1293100005.0
2007-10-23 10:17:00,97.545,97.585,97.535,97.575,1756600013.0
2007-10-23 10:18:00,97.575,97.595,97.555,97.595,1801599988.0
2007-10-23 10:19:00,97.595,97.62,97.565,97.585,1579800005.0
2007-10-23 10:20:00,97.58,97.605,97.555,97.565,1884700005.0
2007-10-23 10:21:00,97.57,97.575,97.525,97.535,1453000004.0
2007-10-23 10:22:00,97.525,97.57,97.525,97.545,1766900000.0
2007-10-23 10:23:00,97.545,97.57,97.53,97.53,1180900000.0
2007-10-23 10:24:00,97.53,97.535,97.515,97.53,1141500002.0
2007-10-23 10:25:00,97.53,97.545,97.525,97.54,1358499995.0
2007-10-23 10:26:00,97.545,97.545,97.5,97.525,1393100003.0
2007-10-23 10:27:00,97.52,97.55,97.515,97.55,1683600004.0
2007-10-23 10:28:00,97.55,97.55,97.505,97.505,767100000.0
2007-10-23 10:29:00,97.515,97.54,97.505,97.53,1161500003.0
2007-10-23 10:30:00,97.525,97.535,97.515,97.525,1050900003.0
2007-10-23 10:31:00,97.525,97.54,97.525,97.525,1711700000.0
2007-10-23 10:32:00,97.525,97.54,97.51,97.515,1666700003.0
2007-10-23 10:33:00,97.515,97.545,97.505,97.535,2007400004.0
2007-10-23 10:34:00,97.535,97.545,97.515,97.525,1515100008.0
2007-10-23 10:35:00,97.525,97.54,97.525,97.525,1179000005.0
2007-10-23 10:36:00,97.525,97.545,97.525,97.525,1200600001.0
2007-10-23 10:37:00,97.525,97.54,97.51,97.52,1267000005.0
2007-10-23 10:38:00,97.52,97.57,97.52,97.555,1726800007.0
2007-10-23 10:39:00,97.555,97.555,97.535,97.535,1081900002.0
2007-10-23 10:40:00,97.54,97.545,97.505,97.505,1804500003.0
2007-10-23 10:41:00,97.505,97.525,97.5,97.515,1294100016.0
2007-10-23 10:42:00,97.515,97.525,97.51,97.51,295800000.0
2007-10-23 10:43:00,97.51,97.515,97.505,97.505,824900000.0
2007-10-23 10:44:00,97.505,97.51,97.485,97.5,1196200001.0
2007-10-23 10:45:00,97.495,97.515,97.49,97.51,1051199996.0
2007-10-23 10:46:00,97.51,97.515,97.47,97.485,1159799984.0
2007-10-23 10:47:00,97.485,97.495,97.48,97.495,1020400005.0
2007-10-23 10:48:00,97.49,97.5,97.475,97.495,969400004.0
2007-10-23 10:49:00,97.5,97.535,97.5,97.535,1230300011.0
2007-10-23 10:50:00,97.535,97.565,97.535,97.535,1363900002.0
2007-10-23 10:51:00,97.535,97.535,97.495,97.53,1480000013.0
2007-10-23 10:52:00,97.525,97.53,97.515,97.525,665999995.0
2007-10-23 10:53:00,97.525,97.53,97.515,97.515,1023599996.0
2007-10-23 10:54:00,97.515,97.525,97.505,97.51,808400006.0
2007-10-23 10:55:00,97.51,97.51,97.495,97.495,875399998.0
2007-10-23 10:56:00,97.495,97.505,97.485,97.495,1010200004.0
2007-10-23 10:57:00,97.495,97.51,97.495,97.505,575000004.0
2007-10-23 10:58:00,97.51,97.545,97.495,97.535,1650200020.0
2007-10-23 10:59:00,97.535,97.535,97.505,97.515,2140200033.0
2007-10-23 11:00:00,97.515,97.525,97.495,97.51,1366600004.0
2007-10-23 11:01:00,97.51,97.515,97.49,97.495,1507300000.0
2007-10-23 11:02:00,97.5,97.515,97.48,97.49,1292200003.0
2007-10-23 11:03:00,97.49,97.51,97.48,97.485,1601699996.0
2007-10-23 11:04:00,97.485,97.505,97.47,97.5,1187600002.0
2007-10-23 11:05:00,97.5,97.52,97.495,97.51,1007100000.0
2007-10-23 11:06:00,97.51,97.525,97.5,97.515,931100000.0
2007-10-23 11:07:00,97.51,97.545,97.51,97.535,589300000.0
2007-10-23 11:08:00,97.53,97.545,97.515,97.525,1087399997.0
2007-10-23 11:09:00,97.525,97.525,97.475,97.485,1301700009.0
2007-10-23 11:10:00,97.475,97.485,97.445,97.445,1490499996.0
2007-10-23 11:11:00,97.445,97.465,97.445,97.45,919699999.0
2007-10-23 11:12:00,97.45,97.475,97.445,97.46,1302100013.0
2007-10-23 11:13:00,97.465,97.47,97.415,97.42,1408499998.0
2007-10-23 11:14:00,97.42,97.45,97.415,97.445,1312999998.0
2007-10-23 11:15:00,97.445,97.45,97.43,97.435,1186499996.0
2007-10-23 11:16:00,97.435,97.435,97.405,97.405,1108500002.0
2007-10-23 11:17:00,97.41,97.41,97.395,97.405,794699998.0
2007-10-23 11:18:00,97.405,97.415,97.385,97.405,1314400010.0
2007-10-23 11:19:00,97.405,97.435,97.395,97.43,1280899998.0
2007-10-23 11:20:00,97.43,97.435,97.415,97.415,1103900003.0
2007-10-23 11:21:00,97.415,97.415,97.385,97.395,1358100009.0
2007-10-23 11:22:00,97.395,97.41,97.395,97.4,1516500001.0
2007-10-23 11:23:00,97.4,97.415,97.4,97.405,1036800014.0
2007-10-23 11:24:00,97.405,97.415,97.385,97.4,816099996.0
2007-10-23 11:25:00,97.4,97.405,97.38,97.385,1154599998.0
2007-10-23 11:26:00,97.385,97.4,97.38,97.395,515899995.0
2007-10-23 11:27:00,97.395,97.415,97.395,97.405,683000008.0
2007-10-23 11:28:00,97.405,97.415,97.395,97.405,816000000.0
2007-10-23 11:29:00,97.405,97.42,97.395,97.405,379999998.0
2007-10-23 11:30:00,97.405,97.415,97.395,97.41,438100000.0
2007-10-23 11:31:00,97.41,97.415,97.4,97.41,572400001.0
2007-10-23 11:32:00,97.415,97.415,97.39,97.39,560200000.0
2007-10-23 11:33:00,97.39,97.405,97.385,97.395,672600000.0
2007-10-23 11:34:00,97.395,97.405,97.395,97.395,747200000.0
2007-10-23 11:35:00,97.395,97.415,97.385,97.395,298800000.0
2007-10-23 11:36:00,97.395,97.415,97.395,97.395,598900000.0
2007-10-23 11:37:00,97.405,97.415,97.365,97.385,835500005.0
2007-10-23 11:38:00,97.385,97.425,97.385,97.425,413700000.0
2007-10-23 11:39:00,97.425,97.425,97.365,97.365,355200000.0
2007-10-23 11:40:00,97.365,97.375,97.355,97.365,398000000.0
2007-10-23 11:41:00,97.355,97.375,97.355,97.375,389700000.0
2007-10-23 11:42:00,97.375,97.385,97.355,97.355,483400000.0
2007-10-23 11:43:00,97.355,97.37,97.35,97.355,763199999.0
2007-10-23 11:44:00,97.355,97.36,97.345,97.35,531800000.0
2007-10-23 11:45:00,97.35,97.385,97.35,97.385,1130499998.0
2007-10-23 11:46:00,97.38,97.405,97.365,97.395,1050900001.0
2007-10-23 11:47:00,97.395,97.395,97.36,97.37,1742400013.0
2007-10-23 11:48:00,97.37,97.395,97.365,97.38,741599999.0
2007-10-23 11:49:00,97.395,97.415,97.37,97.375,1291100002.0
2007-10-23 11:50:00,97.385,97.42,97.375,97.39,732200000.0
2007-10-23 11:51:00,97.39,97.42,97.375,97.395,668399999.0
2007-10-23 11:52:00,97.395,97.425,97.395,97.41,595200000.0
2007-10-23 11:53:00,97.405,97.415,97.365,97.365,693500000.0
2007-10-23 11:54:00,97.365,97.385,97.35,97.375,810400000.0
2007-10-23 11:55:00,97.375,97.385,97.345,97.355,778900000.0
2007-10-23 11:56:00,97.355,97.405,97.355,97.395,525600000.0
2007-10-23 11:57:00,97.395,97.395,97.365,97.365,436000000.0
2007-10-23 11:58:00,97.365,97.425,97.365,97.425,469600000.0
2007-10-23 11:59:00,97.425,97.465,97.415,97.455,536000000.0
2007-10-23 12:00:00,97.455,97.455,97.405,97.415,960900006.0
2007-10-23 12:01:00,97.415,97.455,97.415,97.435,1258299996.0
2007-10-23 12:02:00,97.445,97.465,97.435,97.455,1019199996.0
2007-10-23 12:03:00,97.455,97.465,97.435,97.435,997400003.0
2007-10-23 12:04:00,97.445,97.475,97.435,97.465,1761500006.0
2007-10-23 12:05:00,97.465,97.485,97.455,97.48,1596399987.0
2007-10-23 12:06:00,97.475,97.475,97.445,97.455,1047699996.0
2007-10-23 12:07:00,97.455,97.465,97.405,97.455,1012800000.0
2007-10-23 12:08:00,97.455,97.455,97.425,97.435,1053599994.0
2007-10-23 12:09:00,97.445,97.445,97.37,97.385,1115399985.0
2007-10-23 12:10:00,97.375,97.39,97.37,97.385,876499996.0
2007-10-23 12:11:00,97.385,97.385,97.365,97.37,372800000.0
2007-10-23 12:12:00,97.37,97.375,97.305,97.325,980500002.0
2007-10-23 12:13:00,97.325,97.34,97.275,97.295,1928499996.0
2007-10-23 12:14:00,97.295,97.33,97.27,97.325,1667799983.0
2007-10-23 12:15:00,97.325,97.37,97.305,97.365,2020200005.0
2007-10-23 12:16:00,97.365,97.375,97.315,97.35,1949199991.0
2007-10-23 12:17:00,97.35,97.385,97.345,97.375,1662399992.0
2007-10-23 12:18:00,97.375,97.4,97.365,97.385,1342299999.0
2007-10-23 12:19:00,97.385,97.395,97.36,97.365,1079899997.0
2007-10-23 12:20:00,97.365,97.405,97.355,97.375,1293399995.0
2007-10-23 12:21:00,97.375,97.385,97.365,97.375,701899999.0
2007-10-23 12:22:00,97.375,97.385,97.36,97.375,1158299989.0
2007-10-23 12:23:00,97.375,97.385,97.365,97.385,822400002.0
2007-10-23 12:24:00,97.385,97.395,97.365,97.38,674999993.0
2007-10-23 12:25:00,97.385,97.405,97.37,97.405,1173099977.0
2007-10-23 12:26:00,97.405,97.415,97.4,97.415,310000000.0
2007-10-23 12:27:00,97.42,97.455,97.415,97.43,1897299996.0
2007-10-23 12:28:00,97.435,97.485,97.42,97.445,1636899987.0
2007-10-23 12:29:00,97.445,97.48,97.445,97.47,1584099993.0
2007-10-23 12:30:00,97.47,97.48,97.45,97.465,1008499994.0
2007-10-23 12:31:00,97.465,97.495,97.455,97.47,995600006.0
2007-10-23 12:32:00,97.475,97.51,97.47,97.485,1934499994.0
2007-10-23 12:33:00,97.485,97.495,97.475,97.485,1093499997.0
2007-10-23 12:34:00,97.485,97.52,97.475,97.495,770400004.0
2007-10-23 12:35:00,97.495,97.495,97.455,97.465,1084900006.0
2007-10-23 12:36:00,97.465,97.485,97.455,97.475,765200001.0
2007-10-23 12:37:00,97.475,97.495,97.465,97.485,705599998.0
2007-10-23 12:38:00,97.485,97.515,97.47,97.495,1168899994.0
2007-10-23 12:39:00,97.495,97.495,97.465,97.475,756799992.0
2007-10-23 12:40:00,97.475,97.475,97.43,97.475,1265399995.0
2007-10-23 12:41:00,97.455,97.485,97.455,97.475,412600000.0
2007-10-23 12:42:00,97.47,97.475,97.45,97.475,700299996.0
2007-10-23 12:43:00,97.47,97.495,97.46,97.46,423700000.0
2007-10-23 12:44:00,97.475,97.475,97.445,97.455,514099997.0
2007-10-23 12:45:00,97.455,97.5,97.445,97.495,1190900010.0
2007-10-23 12:46:00,97.495,97.525,97.49,97.525,558299997.0
2007-10-23 12:47:00,97.525,97.535,97.505,97.525,478900000.0
2007-10-23 12:48:00,97.525,97.545,97.505,97.525,769500000.0
2007-10-23 12:49:00,97.525,97.535,97.51,97.525,626600000.0
2007-10-23 12:50:00,97.52,97.565,97.515,97.555,744799999.0
2007-10-23 12:51:00,97.555,97.575,97.535,97.545,599900000.0
2007-10-23 12:52:00,97.565,97.565,97.535,97.545,507300004.0
2007-10-23 12:53:00,97.545,97.555,97.535,97.535,502999997.0
2007-10-23 12:54:00,97.535,97.545,97.515,97.525,877400009.0
2007-10-23 12:55:00,97.525,97.545,97.525,97.53,1079500006.0
2007-10-23 12:56:00,97.53,97.605,97.515,97.605,1946100014.0
2007-10-23 12:57:00,97.605,97.605,97.58,97.6,1275200006.0
2007-10-23 12:58:00,97.6,97.615,97.595,97.615,1291200004.0
2007-10-23 12:59:00,97.615,97.625,97.585,97.585,1025699989.0
2007-10-23 13:00:00,97.585,97.585,97.555,97.575,732899993.0
2007-10-23 13:01:00,97.565,97.595,97.555,97.565,2013400016.0
2007-10-23 13:02:00,97.565,97.575,97.545,97.565,1366600000.0
2007-10-23 13:03:00,97.565,97.575,97.555,97.555,1102599994.0
2007-10-23 13:04:00,97.565,97.645,97.55,97.6,1607799995.0
2007-10-23 13:05:00,97.595,97.64,97.585,97.635,1524899996.0
2007-10-23 13:06:00,97.635,97.675,97.615,97.675,1508199996.0
2007-10-23 13:07:00,97.665,97.665,97.625,97.645,1956900001.0
2007-10-23 13:08:00,97.645,97.655,97.63,97.64,1619300005.0
2007-10-23 13:09:00,97.64,97.645,97.615,97.625,1510099999.0
2007-10-23 13:10:00,97.635,97.675,97.62,97.635,1770499999.0
2007-10-23 13:11:00,97.635,97.635,97.605,97.625,1623799992.0
2007-10-23 13:12:00,97.625,97.635,97.605,97.61,822399999.0
2007-10-23 13:13:00,97.615,97.635,97.595,97.6,1116900001.0
2007-10-23 13:14:00,97.605,97.605,97.565,97.585,1426499995.0
2007-10-23 13:15:00,97.585,97.6,97.57,97.575,1141699992.0
2007-10-23 13:16:00,97.575,97.575,97.53,97.535,1496399997.0
2007-10-23 13:17:00,97.53,97.555,97.525,97.545,1506699995.0
2007-10-23 13:18:00,97.54,97.56,97.505,97.515,1525599986.0
2007-10-23 13:19:00,97.525,97.54,97.505,97.515,1028199993.0
2007-10-23 13:20:00,97.515,97.535,97.51,97.525,1001599994.0
2007-10-23 13:21:00,97.525,97.575,97.52,97.565,724999995.0
2007-10-23 13:22:00,97.575,97.595,97.54,97.565,633899999.0
2007-10-23 13:23:00,97.56,97.6,97.56,97.585,1235699994.0
2007-10-23 13:24:00,97.585,97.59,97.535,97.58,1857599996.0
2007-10-23 13:25:00,97.58,97.59,97.555,97.59,1253499988.0
2007-10-23 13:26:00,97.59,97.605,97.57,97.605,1418800007.0
2007-10-23 13:27:00,97.605,97.635,97.595,97.635,1317199994.0
2007-10-23 13:28:00,97.635,97.645,97.605,97.61,1866300005.0
2007-10-23 13:29:00,97.615,97.64,97.605,97.635,1535200000.0
2007-10-23 13:30:00,97.64,97.655,97.625,97.64,1262199998.0
2007-10-23 13:31:00,97.64,97.66,97.625,97.645,1551599996.0
2007-10-23 13:32:00,97.645,97.655,97.595,97.595,1157800005.0
2007-10-23 13:33:00,97.595,97.635,97.595,97.635,890199997.0
2007-10-23 13:34:00,97.635,97.635,97.615,97.635,1402499992.0
2007-10-23 13:35:00,97.635,97.635,97.6,97.61,982300001.0
2007-10-23 13:36:00,97.61,97.615,97.595,97.6,919000005.0
2007-10-23 13:37:00,97.6,97.635,97.59,97.63,915600002.0
2007-10-23 13:38:00,97.63,97.635,97.62,97.625,587800000.0
2007-10-23 13:39:00,97.615,97.625,97.605,97.615,468100001.0
2007-10-23 13:40:00,97.605,97.635,97.595,97.625,1026499997.0
2007-10-23 13:41:00,97.615,97.645,97.615,97.635,1289499994.0
2007-10-23 13:42:00,97.635,97.645,97.625,97.64,1378999995.0
2007-10-23 13:43:00,97.64,97.675,97.63,97.66,1763600002.0
2007-10-23 13:44:00,97.66,97.675,97.645,97.665,1904899988.0
2007-10-23 13:45:00,97.66,97.67,97.65,97.655,1253000005.0
2007-10-23 13:46:00,97.655,97.675,97.645,97.655,882600000.0
2007-10-23 13:47:00,97.655,97.66,97.645,97.65,445800000.0
2007-10-23 13:48:00,97.65,97.67,97.65,97.65,346400000.0
2007-10-23 13:49:00,97.65,97.7,97.645,97.675,520799999.0
2007-10-23 13:50:00,97.675,97.695,97.665,97.675,452500000.0
2007-10-23 13:51:00,97.675,97.7,97.67,97.685,810399999.0
2007-10-23 13:52:00,97.685,97.7,97.66,97.66,1051700000.0
2007-10-23 13:53:00,97.665,97.665,97.64,97.655,1078000000.0
2007-10-23 13:54:00,97.655,97.735,97.65,97.725,1435999997.0
2007-10-23 13:55:00,97.725,97.765,97.725,97.735,1411500009.0
2007-10-23 13:56:00,97.735,97.745,97.725,97.735,1046399998.0
2007-10-23 13:57:00,97.735,97.755,97.725,97.725,1168200000.0
2007-10-23 13:58:00,97.725,97.755,97.725,97.735,873300000.0
2007-10-23 13:59:00,97.735,97.755,97.705,97.745,801099999.0
2007-10-23 14:00:00,97.745,97.825,97.735,97.805,1576600000.0
2007-10-23 14:01:00,97.805,97.815,97.775,97.775,1487799999.0
2007-10-23 14:02:00,97.775,97.805,97.775,97.795,1010900003.0
2007-10-23 14:03:00,97.795,97.86,97.795,97.84,1110400001.0
2007-10-23 14:04:00,97.83,97.88,97.825,97.83,1032400001.0
2007-10-23 14:05:00,97.83,97.865,97.785,97.855,1216200000.0
2007-10-23 14:06:00,97.855,97.855,97.8,97.805,1080200000.0
2007-10-23 14:07:00,97.805,97.805,97.745,97.76,1136900001.0
2007-10-23 14:08:00,97.76,97.775,97.745,97.755,772000000.0
2007-10-23 14:09:00,97.75,97.81,97.75,97.81,1255500001.0
2007-10-23 14:10:00,97.805,97.83,97.78,97.825,798000000.0
2007-10-23 14:11:00,97.825,97.83,97.81,97.83,897900000.0
2007-10-23 14:12:00,97.83,97.87,97.83,97.84,930600000.0
2007-10-23 14:13:00,97.845,97.895,97.83,97.895,1379599998.0
2007-10-23 14:14:00,97.895,97.895,97.83,97.845,841500000.0
2007-10-23 14:15:00,97.845,97.865,97.83,97.855,913199997.0
2007-10-23 14:16:00,97.855,97.87,97.825,97.835,575899999.0
2007-10-23 14:17:00,97.835,97.84,97.815,97.815,874300000.0
2007-10-23 14:18:00,97.815,97.875,97.815,97.865,510200000.0
2007-10-23 14:19:00,97.865,97.865,97.83,97.835,635200000.0
2007-10-23 14:20:00,97.835,97.84,97.81,97.825,794400000.0
2007-10-23 14:21:00,97.825,97.855,97.8,97.835,481900000.0
2007-10-23 14:22:00,97.835,97.865,97.83,97.865,392400000.0
2007-10-23 14:23:00,97.865,97.865,97.8,97.8,580600000.0
2007-10-23 14:24:00,97.8,97.825,97.795,97.815,445100000.0
2007-10-23 14:25:00,97.815,97.835,97.8,97.815,673100000.0
2007-10-23 14:26:00,97.815,97.825,97.775,97.795,1014699995.0
2007-10-23 14:27:00,97.795,97.815,97.785,97.79,1126599999.0
2007-10-23 14:28:00,97.79,97.805,97.765,97.8,856199997.0
2007-10-23 14:29:00,97.795,97.8,97.785,97.79,464900000.0
2007-10-23 14:30:00,97.79,97.825,97.79,97.81,404200000.0
2007-10-23 14:31:00,97.81,97.835,97.78,97.795,1198200000.0
2007-10-23 14:32:00,97.795,97.8,97.765,97.78,696200000.0
2007-10-23 14:33:00,97.77,97.795,97.765,97.77,912000000.0
2007-10-23 14:34:00,97.77,97.79,97.765,97.78,1018700000.0
2007-10-23 14:35:00,97.78,97.78,97.77,97.77,587600000.0
2007-10-23 14:36:00,97.77,97.8,97.77,97.79,1068600000.0
2007-10-23 14:37:00,97.79,97.82,97.79,97.82,649300002.0
2007-10-23 14:38:00,97.81,97.84,97.79,97.82,743700000.0
2007-10-23 14:39:00,97.82,97.84,97.8,97.84,1144199998.0
2007-10-23 14:40:00,97.84,97.91,97.83,97.895,1032000000.0
2007-10-23 14:41:00,97.895,97.9,97.87,97.89,1049200000.0
2007-10-23 14:42:00,97.89,97.89,97.855,97.855,642000000.0
2007-10-23 14:43:00,97.855,97.86,97.84,97.845,618600000.0
2007-10-23 14:44:00,97.845,97.865,97.82,97.825,772199998.0
2007-10-23 14:45:00,97.825,97.88,97.82,97.85,1175400002.0
2007-10-23 14:46:00,97.845,97.875,97.845,97.845,970000002.0
2007-10-23 14:47:00,97.845,97.87,97.83,97.87,765500005.0
2007-10-23 14:48:00,97.87,97.875,97.855,97.865,915099999.0
2007-10-23 14:49:00,97.865,97.875,97.855,97.87,725500002.0
2007-10-23 14:50:00,97.865,97.895,97.855,97.885,607500000.0
2007-10-23 14:51:00,97.885,97.89,97.865,97.87,565600000.0
2007-10-23 14:52:00,97.865,97.87,97.835,97.835,844699991.0
2007-10-23 14:53:00,97.835,97.85,97.825,97.83,701100000.0
2007-10-23 14:54:00,97.83,97.865,97.81,97.835,579900000.0
2007-10-23 14:55:00,97.835,97.855,97.82,97.835,1018499993.0
2007-10-23 14:56:00,97.825,97.835,97.81,97.835,743699996.0
2007-10-23 14:57:00,97.835,97.86,97.82,97.85,934000000.0
2007-10-23 14:58:00,97.85,97.865,97.835,97.86,1196599998.0
2007-10-23 14:59:00,97.86,97.86,97.84,97.84,1165900000.0
2007-10-23 15:00:00,97.84,97.865,97.835,97.855,1041599999.0
2007-10-23 15:01:00,97.86,97.86,97.845,97.845,790300001.0
2007-10-23 15:02:00,97.845,97.845,97.795,97.815,1336799997.0
2007-10-23 15:03:00,97.82,97.86,97.81,97.82,1006200000.0
2007-10-23 15:04:00,97.82,97.84,97.815,97.835,1043200000.0
2007-10-23 15:05:00,97.835,97.885,97.825,97.86,1102699998.0
2007-10-23 15:06:00,97.855,97.89,97.855,97.88,1298000000.0
2007-10-23 15:07:00,97.88,97.93,97.875,97.91,1131100001.0
2007-10-23 15:08:00,97.91,97.985,97.91,97.965,802200000.0
2007-10-23 15:09:00,97.965,97.98,97.955,97.96,588600000.0
2007-10-23 15:10:00,97.96,97.97,97.945,97.955,995300001.0
2007-10-23 15:11:00,97.955,97.99,97.955,97.955,567700000.0
2007-10-23 15:12:00,97.96,97.98,97.955,97.97,728800000.0
2007-10-23 15:13:00,97.97,98.015,97.965,98.01,924699992.0
2007-10-23 15:14:00,98.01,98.05,98.0,98.025,1296900000.0
2007-10-23 15:15:00,98.025,98.03,98.005,98.015,924999995.0
2007-10-23 15:16:00,98.015,98.05,98.005,98.04,1217500000.0
2007-10-23 15:17:00,98.04,98.04,97.995,98.025,1257700000.0
2007-10-23 15:18:00,98.025,98.025,98.0,98.0,1570499996.0
2007-10-23 15:19:00,98.0,98.03,98.0,98.005,1221800004.0
2007-10-23 15:20:00,98.005,98.01,97.99,98.005,1160999997.0
2007-10-23 15:21:00,98.01,98.04,98.005,98.03,1650800001.0
2007-10-23 15:22:00,98.035,98.06,98.03,98.05,1330800001.0
2007-10-23 15:23:00,98.05,98.055,98.0,98.02,716100000.0
2007-10-23 15:24:00,98.02,98.05,98.02,98.04,399000000.0
2007-10-23 15:25:00,98.04,98.04,97.995,98.015,504100001.0
2007-10-23 15:26:00,98.015,98.075,98.0,98.065,1218100003.0
2007-10-23 15:27:00,98.065,98.065,98.04,98.055,748300001.0
2007-10-23 15:28:00,98.055,98.055,98.035,98.055,765000000.0
2007-10-23 15:29:00,98.055,98.065,98.045,98.065,1041200000.0
2007-10-23 15:30:00,98.065,98.095,98.065,98.075,728000000.0
2007-10-23 15:31:00,98.075,98.095,98.065,98.095,698500000.0
2007-10-23 15:32:00,98.095,98.095,98.065,98.065,500800000.0
2007-10-23 15:33:00,98.065,98.095,98.045,98.055,1257399996.0
2007-10-23 15:34:00,98.065,98.085,98.055,98.075,893300000.0
2007-10-23 15:35:00,98.075,98.075,98.035,98.035,1231599994.0
2007-10-23 15:36:00,98.045,98.06,98.03,98.055,1698299993.0
2007-10-23 15:37:00,98.055,98.055,98.035,98.045,1176599999.0
2007-10-23 15:38:00,98.045,98.05,98.015,98.015,818200000.0
2007-10-23 15:39:00,98.015,98.035,98.005,98.02,1171700000.0
2007-10-23 15:40:00,98.02,98.025,97.995,98.015,1783200002.0
2007-10-23 15:41:00,98.015,98.015,97.985,97.995,1601700000.0
2007-10-23 15:42:00,97.995,98.005,97.955,97.96,750600002.0
2007-10-23 15:43:00,97.96,97.995,97.955,97.985,678699997.0
2007-10-23 15:44:00,97.97,97.985,97.945,97.945,918899996.0
2007-10-23 15:45:00,97.945,97.955,97.935,97.935,744599999.0
2007-10-23 15:46:00,97.935,97.945,97.905,97.905,1109900001.0
2007-10-23 15:47:00,97.905,97.915,97.89,97.905,455100000.0
2007-10-23 15:48:00,97.905,97.91,97.885,97.905,469300000.0
2007-10-23 15:49:00,97.905,97.905,97.875,97.875,708100000.0
2007-10-23 15:50:00,97.875,97.895,97.865,97.885,1915700012.0
2007-10-23 15:51:00,97.895,97.92,97.885,97.905,1283600005.0
2007-10-23 15:52:00,97.905,97.925,97.9,97.92,1939900012.0
2007-10-23 15:53:00,97.92,97.925,97.915,97.92,1393400001.0
2007-10-23 15:54:00,97.925,97.925,97.865,97.865,1230900000.0
2007-10-23 15:55:00,97.865,97.895,97.85,97.855,1290299995.0
2007-10-23 15:56:00,97.855,97.865,97.845,97.855,1031299992.0
2007-10-23 15:57:00,97.855,97.885,97.845,97.885,1226500011.0
2007-10-23 15:58:00,97.885,97.885,97.81,97.82,1050699993.0
2007-10-23 15:59:00,97.82,97.885,97.805,97.835,871099999.0
2007-10-23 16:00:00,97.835,97.855,97.815,97.835,1431200005.0
2007-10-23 16:01:00,97.835,97.865,97.815,97.84,1789400008.0
2007-10-23 16:02:00,97.845,97.905,97.84,97.885,1988500010.0
2007-10-23 16:03:00,97.895,97.935,97.875,97.895,2047299998.0
2007-10-23 16:04:00,97.895,97.925,97.885,97.895,1316700000.0
2007-10-23 16:05:00,97.895,97.915,97.875,97.895,1720999998.0
2007-10-23 16:06:00,97.895,97.955,97.895,97.935,1291700002.0
2007-10-23 16:07:00,97.935,97.955,97.92,97.945,1557700001.0
2007-10-23 16:08:00,97.945,97.98,97.925,97.93,1439099991.0
2007-10-23 16:09:00,97.935,97.985,97.935,97.965,911599994.0
2007-10-23 16:10:00,97.965,97.99,97.94,97.96,1415899996.0
2007-10-23 16:11:00,97.96,97.965,97.945,97.96,1271700002.0
2007-10-23 16:12:00,97.96,97.96,97.935,97.935,1038599997.0
2007-10-23 16:13:00,97.935,97.94,97.89,97.915,787299999.0
2007-10-23 16:14:00,97.925,97.925,97.895,97.905,842800002.0
2007-10-23 16:15:00,97.91,97.93,97.885,97.91,1203499999.0
2007-10-23 16:16:00,97.915,97.94,97.89,97.89,1111200007.0
2007-10-23 16:17:00,97.89,97.915,97.875,97.885,1208300002.0
2007-10-23 16:18:00,97.885,97.9,97.86,97.895,1304100000.0
2007-10-23 16:19:00,97.895,97.9,97.86,97.87,950400000.0
2007-10-23 16:20:00,97.87,97.875,97.835,97.855,1672700000.0
2007-10-23 16:21:00,97.85,97.865,97.815,97.835,1624800000.0
2007-10-23 16:22:00,97.835,97.845,97.795,97.845,1254799987.0
2007-10-23 16:23:00,97.845,97.845,97.795,97.835,867199992.0
2007-10-23 16:24:00,97.835,97.835,97.795,97.825,745199997.0
2007-10-23 16:25:00,97.825,97.835,97.805,97.81,1309699997.0
2007-10-23 16:26:00,97.815,97.825,97.79,97.79,905399998.0
2007-10-23 16:27:00,97.795,97.825,97.775,97.825,1014900003.0
2007-10-23 16:28:00,97.825,97.825,97.795,97.795,1005499997.0
2007-10-23 16:29:00,97.815,97.845,97.8,97.815,578100000.0
2007-10-23 16:30:00,97.815,97.82,97.765,97.775,722300002.0
2007-10-23 16:31:00,97.775,97.795,97.75,97.765,1130700001.0
2007-10-23 16:32:00,97.765,97.795,97.755,97.775,1194700006.0
2007-10-23 16:33:00,97.775,97.805,97.765,97.795,1108500005.0
2007-10-23 16:34:00,97.79,97.805,97.765,97.795,1695300012.0
2007-10-23 16:35:00,97.785,97.795,97.765,97.775,1248200005.0
2007-10-23 16:36:00,97.775,97.795,97.765,97.79,1834299955.0
2007-10-23 16:37:00,97.79,97.795,97.745,97.755,1685499990.0
2007-10-23 16:38:00,97.755,97.77,97.745,97.765,1428899991.0
2007-10-23 16:39:00,97.765,97.795,97.755,97.765,905300001.0
2007-10-23 16:40:00,97.765,97.79,97.755,97.78,1288199986.0
2007-10-23 16:41:00,97.78,97.785,97.75,97.755,1527599996.0
2007-10-23 16:42:00,97.755,97.755,97.72,97.725,1652399984.0
2007-10-23 16:43:00,97.725,97.735,97.715,97.715,1291700000.0
2007-10-23 16:44:00,97.715,97.725,97.7,97.705,1237099987.0
2007-10-23 16:45:00,97.705,97.725,97.69,97.69,1027199987.0
2007-10-23 16:46:00,97.69,97.715,97.685,97.695,1223200000.0
2007-10-23 16:47:00,97.685,97.7,97.675,97.685,527599998.0
2007-10-23 16:48:00,97.675,97.705,97.66,97.705,599499997.0
2007-10-23 16:49:00,97.705,97.715,97.685,97.705,663800006.0
2007-10-23 16:50:00,97.705,97.715,97.685,97.705,608500000.0
2007-10-23 16:51:00,97.7,97.725,97.7,97.715,862999998.0
2007-10-23 16:52:00,97.715,97.73,97.71,97.715,870500000.0
2007-10-23 16:53:00,97.71,97.715,97.685,97.705,816199998.0
2007-10-23 16:54:00,97.705,97.73,97.695,97.7,1232099991.0
2007-10-23 16:55:00,97.7,97.72,97.675,97.675,781799998.0
2007-10-23 16:56:00,97.665,97.695,97.665,97.695,728500000.0
2007-10-23 16:57:00,97.675,97.705,97.65,97.67,693499998.0
2007-10-23 16:58:00,97.67,97.675,97.645,97.66,952700008.0
2007-10-23 16:59:00,97.655,97.715,97.65,97.685,1154199999.0
2007-10-23 17:00:00,97.685,97.695,97.665,97.69,1249700002.0
2007-10-23 17:01:00,97.69,97.715,97.68,97.695,1162199991.0
2007-10-23 17:02:00,97.695,97.72,97.685,97.7,883400000.0
2007-10-23 17:03:00,97.7,97.715,97.695,97.7,1081099995.0
2007-10-23 17:04:00,97.7,97.705,97.65,97.655,1811400001.0
2007-10-23 17:05:00,97.66,97.69,97.645,97.67,1805000006.0
2007-10-23 17:06:00,97.67,97.695,97.645,97.645,1398200004.0
2007-10-23 17:07:00,97.645,97.665,97.635,97.645,1091600003.0
2007-10-23 17:08:00,97.645,97.665,97.615,97.635,1263900000.0
2007-10-23 17:09:00,97.63,97.645,97.62,97.63,827999999.0
2007-10-23 17:10:00,97.625,97.68,97.625,97.675,1034999997.0
2007-10-23 17:11:00,97.675,97.685,97.635,97.645,1125699998.0
2007-10-23 17:12:00,97.645,97.665,97.635,97.655,884200003.0
2007-10-23 17:13:00,97.655,97.655,97.63,97.645,833399998.0
2007-10-23 17:14:00,97.64,97.645,97.58,97.605,1513800000.0
2007-10-23 17:15:00,97.605,97.645,97.605,97.605,1066199986.0
2007-10-23 17:16:00,97.595,97.635,97.595,97.625,945700004.0
2007-10-23 17:17:00,97.625,97.655,97.615,97.655,643199998.0
2007-10-23 17:18:00,97.645,97.645,97.605,97.615,461500000.0
2007-10-23 17:19:00,97.605,97.615,97.58,97.595,1638399995.0
2007-10-23 17:20:00,97.595,97.605,97.58,97.595,939200004.0
2007-10-23 17:21:00,97.595,97.615,97.58,97.58,485399999.0
2007-10-23 17:22:00,97.58,97.585,97.575,97.58,1185449995.0
2007-10-23 17:23:00,97.58,97.595,97.55,97.575,873549997.0
2007-10-23 17:24:00,97.585,97.6,97.545,97.595,1434400002.0
2007-10-23 17:25:00,97.595,97.615,97.575,97.605,1013799997.0
2007-10-23 17:26:00,97.6,97.615,97.575,97.595,932800000.0
2007-10-23 17:27:00,97.595,97.605,97.565,97.585,1112999998.0
2007-10-23 17:28:00,97.595,97.605,97.565,97.59,1157499996.0
2007-10-23 17:29:00,97.59,97.62,97.58,97.595,1480199994.0
2007-10-23 17:30:00,97.595,97.62,97.585,97.595,1391499997.0
2007-10-23 17:31:00,97.595,97.595,97.565,97.565,1909399981.0
2007-10-23 17:32:00,97.565,97.605,97.54,97.59,1581599996.0
2007-10-23 17:33:00,97.595,97.615,97.59,97.59,1702899996.0
2007-10-23 17:34:00,97.59,97.595,97.585,97.59,1280299997.0
2007-10-23 17:35:00,97.59,97.615,97.575,97.615,1275199999.0
2007-10-23 17:36:00,97.615,97.63,97.595,97.625,1559199993.0
2007-10-23 17:37:00,97.63,97.635,97.615,97.63,964599995.0
2007-10-23 17:38:00,97.63,97.635,97.595,97.615,1377699989.0
2007-10-23 17:39:00,97.615,97.655,97.605,97.635,1280399997.0
2007-10-23 17:40:00,97.625,97.645,97.605,97.615,1362899990.0
2007-10-23 17:41:00,97.615,97.63,97.595,97.615,1284800004.0
2007-10-23 17:42:00,97.615,97.64,97.6,97.64,1423499999.0
2007-10-23 17:43:00,97.64,97.665,97.625,97.625,835799995.0
2007-10-23 17:44:00,97.625,97.67,97.625,97.67,1214799987.0
2007-10-23 17:45:00,97.67,97.68,97.66,97.68,391900000.0
2007-10-23 17:46:00,97.68,97.69,97.67,97.69,486100000.0
2007-10-23 17:47:00,97.69,97.725,97.69,97.705,1332099996.0
2007-10-23 17:48:00,97.705,97.705,97.685,97.695,1247999996.0
2007-10-23 17:49:00,97.695,97.74,97.695,97.705,1555800005.0
2007-10-23 17:50:00,97.705,97.765,97.7,97.75,1813899992.0
2007-10-23 17:51:00,97.75,97.78,97.735,97.765,1100999994.0
2007-10-23 17:52:00,97.765,97.775,97.735,97.755,892400000.0
2007-10-23 17:53:00,97.755,97.775,97.75,97.775,994199996.0
2007-10-23 17:54:00,97.775,97.775,97.75,97.75,936300002.0
2007-10-23 17:55:00,97.75,97.765,97.735,97.75,1319599995.0
2007-10-23 17:56:00,97.75,97.755,97.735,97.75,1066199997.0
2007-10-23 17:57:00,97.75,97.75,97.715,97.735,1308099983.0
2007-10-23 17:58:00,97.735,97.755,97.73,97.755,1336099991.0
2007-10-23 17:59:00,97.755,97.755,97.745,97.755,515600000.0
2007-10-23 18:00:00,97.755,97.775,97.755,97.775,731099996.0
2007-10-23 18:01:00,97.775,97.805,97.765,97.795,1187199995.0
2007-10-23 18:02:00,97.795,97.795,97.765,97.765,1087299999.0
2007-10-23 18:03:00,97.765,97.785,97.765,97.765,1141899983.0
2007-10-23 18:04:00,97.765,97.785,97.765,97.77,721699998.0
2007-10-23 18:05:00,97.775,97.775,97.735,97.755,886000000.0
2007-10-23 18:06:00,97.755,97.785,97.745,97.765,1190499997.0
2007-10-23 18:07:00,97.765,97.775,97.76,97.76,1093399997.0
2007-10-23 18:08:00,97.76,97.775,97.75,97.755,749300000.0
2007-10-23 18:09:00,97.755,97.755,97.74,97.755,544299999.0
2007-10-23 18:10:00,97.755,97.755,97.74,97.755,369200000.0
2007-10-23 18:11:00,97.755,97.775,97.745,97.755,569600000.0
2007-10-23 18:12:00,97.75,97.755,97.745,97.745,1270200008.0
2007-10-23 18:13:00,97.745,97.75,97.735,97.745,976199995.0
2007-10-23 18:14:00,97.745,97.75,97.73,97.73,651299998.0
2007-10-23 18:15:00,97.74,97.74,97.715,97.725,976599995.0
2007-10-23 18:16:00,97.725,97.735,97.715,97.735,973200000.0
2007-10-23 18:17:00,97.735,97.745,97.72,97.725,1029200000.0
2007-10-23 18:18:00,97.725,97.735,97.715,97.735,1294300004.0
2007-10-23 18:19:00,97.735,97.745,97.72,97.735,1162199995.0
2007-10-23 18:20:00,97.735,97.735,97.715,97.73,1202400000.0
2007-10-23 18:21:00,97.73,97.75,97.725,97.745,1250800013.0
2007-10-23 18:22:00,97.745,97.75,97.705,97.72,1390999999.0
2007-10-23 18:23:00,97.72,97.73,97.71,97.715,890900002.0
2007-10-23 18:24:00,97.715,97.725,97.705,97.705,781899997.0
2007-10-23 18:25:00,97.705,97.71,97.685,97.685,1202499993.0
2007-10-23 18:26:00,97.685,97.705,97.685,97.685,920600000.0
2007-10-23 18:27:00,97.69,97.71,97.685,97.695,763000001.0
2007-10-23 18:28:00,97.7,97.7,97.685,97.695,1361900000.0
2007-10-23 18:29:00,97.695,97.71,97.675,97.695,1306899995.0
2007-10-23 18:30:00,97.695,97.695,97.68,97.685,1067399999.0
2007-10-23 18:31:00,97.685,97.72,97.685,97.71,1091700000.0
2007-10-23 18:32:00,97.71,97.71,97.685,97.685,1102999999.0
2007-10-23 18:33:00,97.685,97.71,97.685,97.705,484799998.0
2007-10-23 18:34:00,97.705,97.705,97.685,97.705,907599999.0
2007-10-23 18:35:00,97.705,97.705,97.685,97.695,1112000000.0
2007-10-23 18:36:00,97.695,97.695,97.665,97.675,1251700000.0
2007-10-23 18:37:00,97.675,97.68,97.665,97.68,647500000.0
2007-10-23 18:38:00,97.685,97.69,97.675,97.685,967800000.0
2007-10-23 18:39:00,97.685,97.695,97.675,97.695,753699990.0
2007-10-23 18:40:00,97.695,97.705,97.695,97.705,635100000.0
2007-10-23 18:41:00,97.705,97.705,97.695,97.695,709300000.0
2007-10-23 18:42:00,97.705,97.715,97.695,97.715,1118600003.0
2007-10-23 18:43:00,97.715,97.715,97.705,97.705,454200000.0
2007-10-23 18:44:00,97.705,97.715,97.705,97.71,1026300000.0
2007-10-23 18:45:00,97.71,97.72,97.695,97.715,1354400001.0
2007-10-23 18:46:00,97.715,97.735,97.705,97.715,1305399999.0
2007-10-23 18:47:00,97.715,97.735,97.715,97.725,973399997.0
2007-10-23 18:48:00,97.725,97.745,97.72,97.73,1261899999.0
2007-10-23 18:49:00,97.73,97.735,97.725,97.725,898400001.0
2007-10-23 18:50:00,97.725,97.745,97.705,97.71,1100200003.0
2007-10-23 18:51:00,97.71,97.72,97.705,97.715,803000001.0
2007-10-23 18:52:00,97.715,97.735,97.71,97.735,645000000.0
2007-10-23 18:53:00,97.735,97.75,97.735,97.74,1100700014.0
2007-10-23 18:54:00,97.74,97.75,97.725,97.735,995100000.0
2007-10-23 18:55:00,97.735,97.75,97.735,97.735,838700000.0
2007-10-23 18:56:00,97.74,97.745,97.69,97.705,1401899998.0
2007-10-23 18:57:00,97.705,97.725,97.695,97.715,1099100001.0
2007-10-23 18:58:00,97.715,97.715,97.69,97.7,905200000.0
2007-10-23 18:59:00,97.7,97.71,97.695,97.7,817700000.0
2007-10-23 19:00:00,97.7,97.725,97.685,97.705,1145399997.0
2007-10-23 19:01:00,97.695,97.71,97.685,97.705,1295000001.0
2007-10-23 19:02:00,97.705,97.71,97.695,97.695,731900000.0
2007-10-23 19:03:00,97.7,97.715,97.69,97.695,640300000.0
2007-10-23 19:04:00,97.695,97.7,97.685,97.685,572400002.0
2007-10-23 19:05:00,97.685,97.705,97.685,97.685,1075200000.0
2007-10-23 19:06:00,97.685,97.705,97.685,97.705,933600003.0
2007-10-23 19:07:00,97.705,97.725,97.695,97.725,1022300000.0
2007-10-23 19:08:00,97.725,97.725,97.705,97.71,1006299981.0
2007-10-23 19:09:00,97.71,97.74,97.71,97.74,929400000.0
2007-10-23 19:10:00,97.74,97.74,97.725,97.73,763200000.0
2007-10-23 19:11:00,97.73,97.735,97.725,97.725,563800000.0
2007-10-23 19:12:00,97.725,97.75,97.725,97.745,903100000.0
2007-10-23 19:13:00,97.745,97.76,97.735,97.735,838500000.0
2007-10-23 19:14:00,97.735,97.745,97.72,97.735,766500002.0
2007-10-23 19:15:00,97.735,97.77,97.735,97.76,935400000.0
2007-10-23 19:16:00,97.76,97.775,97.75,97.77,820600000.0
2007-10-23 19:17:00,97.77,97.82,97.77,97.815,1377900001.0
2007-10-23 19:18:00,97.815,97.82,97.79,97.795,954299998.0
2007-10-23 19:19:00,97.795,97.795,97.78,97.79,548499996.0
2007-10-23 19:20:00,97.785,97.8,97.785,97.785,784700000.0
2007-10-23 19:21:00,97.785,97.795,97.775,97.79,775100000.0
2007-10-23 19:22:00,97.79,97.795,97.775,97.785,602899999.0
2007-10-23 19:23:00,97.78,97.79,97.76,97.76,834500002.0
2007-10-23 19:24:00,97.76,97.775,97.76,97.775,834100001.0
2007-10-23 19:25:00,97.775,97.775,97.765,97.775,1005500006.0
2007-10-23 19:26:00,97.775,97.775,97.745,97.75,1465100000.0
2007-10-23 19:27:00,97.75,97.765,97.745,97.745,1261300000.0
2007-10-23 19:28:00,97.745,97.755,97.725,97.725,699300000.0
2007-10-23 19:29:00,97.725,97.745,97.705,97.705,1324099994.0
2007-10-23 19:30:00,97.705,97.72,97.695,97.705,905300018.0
2007-10-23 19:31:00,97.705,97.705,97.695,97.7,365100000.0
2007-10-23 19:32:00,97.7,97.715,97.685,97.705,626999994.0
2007-10-23 19:33:00,97.705,97.715,97.685,97.695,776700002.0
2007-10-23 19:34:00,97.675,97.695,97.675,97.695,803000000.0
2007-10-23 19:35:00,97.695,97.695,97.685,97.685,583500000.0
2007-10-23 19:36:00,97.685,97.715,97.68,97.685,994300001.0
2007-10-23 19:37:00,97.68,97.695,97.635,97.665,1303900000.0
2007-10-23 19:38:00,97.645,97.665,97.635,97.645,931300004.0
2007-10-23 19:39:00,97.65,97.675,97.645,97.665,479200000.0
2007-10-23 19:40:00,97.665,97.675,97.635,97.645,623399990.0
2007-10-23 19:41:00,97.645,97.645,97.62,97.645,814399990.0
2007-10-23 19:42:00,97.645,97.655,97.625,97.645,625799987.0
2007-10-23 19:43:00,97.645,97.655,97.625,97.645,521399993.0
2007-10-23 19:44:00,97.645,97.66,97.645,97.65,581800000.0
2007-10-23 19:45:00,97.65,97.665,97.645,97.645,756299996.0
2007-10-23 19:46:00,97.645,97.645,97.62,97.625,915299999.0
2007-10-23 19:47:00,97.625,97.625,97.615,97.625,290500000.0
2007-10-23 19:48:00,97.625,97.625,97.625,97.625,224600000.0
2007-10-23 19:49:00,97.625,97.625,97.595,97.595,533500000.0
2007-10-23 19:50:00,97.595,97.605,97.595,97.605,417100000.0
2007-10-23 19:51:00,97.605,97.605,97.585,97.595,721899994.0
2007-10-23 19:52:00,97.59,97.605,97.59,97.595,375799996.0
2007-10-23 19:53:00,97.595,97.605,97.585,97.585,470500000.0
2007-10-23 19:54:00,97.595,97.595,97.58,97.58,303300000.0
2007-10-23 19:55:00,97.58,97.595,97.58,97.595,251000000.0
2007-10-23 19:56:00,97.595,97.63,97.595,97.63,534200000.0
2007-10-23 19:57:00,97.62,97.625,97.6,97.605,694700001.0
2007-10-23 19:58:00,97.605,97.645,97.605,97.625,597200000.0
2007-10-23 19:59:00,97.625,97.635,97.615,97.615,558899998.0
2007-10-23 20:00:00,97.615,97.625,97.615,97.615,670699997.0
2007-10-23 20:01:00,97.615,97.635,97.61,97.625,247400000.0
2007-10-23 20:02:00,97.625,97.655,97.625,97.655,238800000.0
2007-10-23 20:03:00,97.655,97.685,97.655,97.67,596399999.0
2007-10-23 20:04:00,97.675,97.675,97.655,97.655,719199998.0
2007-10-23 20:05:00,97.655,97.685,97.65,97.685,814200001.0
2007-10-23 20:06:00,97.685,97.685,97.66,97.675,581199998.0
2007-10-23 20:07:00,97.675,97.675,97.655,97.655,494300012.0
2007-10-23 20:08:00,97.655,97.665,97.655,97.655,790900002.0
2007-10-23 20:09:00,97.655,97.695,97.655,97.685,556199999.0
2007-10-23 20:10:00,97.685,97.705,97.68,97.69,811699992.0
2007-10-23 20:11:00,97.69,97.7,97.675,97.685,819899998.0
2007-10-23 20:12:00,97.685,97.705,97.675,97.695,754600000.0
2007-10-23 20:13:00,97.695,97.705,97.69,97.69,768200000.0
2007-10-23 20:14:00,97.69,97.705,97.68,97.695,1002999997.0
2007-10-23 20:15:00,97.7,97.72,97.69,97.715,841900010.0
2007-10-23 20:16:00,97.715,97.715,97.675,97.675,1219699985.0
2007-10-23 20:17:00,97.675,97.7,97.675,97.695,1164699994.0
2007-10-23 20:18:00,97.695,97.71,97.675,97.7,1206999995.0
2007-10-23 20:19:00,97.705,97.72,97.69,97.695,838199999.0
2007-10-23 20:20:00,97.695,97.695,97.665,97.665,948100000.0
2007-10-23 20:21:00,97.67,97.71,97.665,97.71,864799988.0
2007-10-23 20:22:00,97.71,97.73,97.71,97.715,1140899993.0
2007-10-23 20:23:00,97.725,97.725,97.7,97.705,889099995.0
2007-10-23 20:24:00,97.705,97.715,97.7,97.71,577700003.0
2007-10-23 20:25:00,97.71,97.74,97.7,97.73,953300004.0
2007-10-23 20:26:00,97.73,97.755,97.73,97.745,1228699998.0
2007-10-23 20:27:00,97.745,97.75,97.705,97.705,1194499998.0
2007-10-23 20:28:00,97.705,97.725,97.7,97.725,1228099999.0
2007-10-23 20:29:00,97.725,97.725,97.715,97.715,810900001.0
2007-10-23 20:30:00,97.715,97.72,97.695,97.7,732000000.0
2007-10-23 20:31:00,97.7,97.74,97.695,97.735,830400000.0
2007-10-23 20:32:00,97.735,97.735,97.71,97.715,901899991.0
2007-10-23 20:33:00,97.715,97.73,97.71,97.725,966399989.0
2007-10-23 20:34:00,97.73,97.745,97.705,97.715,1321699984.0
2007-10-23 20:35:00,97.715,97.725,97.69,97.69,890400000.0
2007-10-23 20:36:00,97.69,97.735,97.69,97.715,1120900001.0
2007-10-23 20:37:00,97.715,97.725,97.695,97.72,933899991.0
2007-10-23 20:38:00,97.72,97.735,97.705,97.71,967699996.0
2007-10-23 20:39:00,97.71,97.72,97.71,97.715,703500000.0
2007-10-23 20:40:00,97.72,97.73,97.71,97.72,883300002.0
2007-10-23 20:41:00,97.715,97.73,97.705,97.715,705499993.0
2007-10-23 20:42:00,97.705,97.715,97.7,97.71,548499999.0
2007-10-23 20:43:00,97.71,97.715,97.695,97.715,683400000.0
2007-10-23 20:44:00,97.715,97.72,97.695,97.705,1116500001.0
2007-10-23 20:45:00,97.705,97.705,97.675,97.69,1347799996.0
2007-10-23 20:46:00,97.695,97.705,97.695,97.705,1181099986.0
2007-10-23 20:47:00,97.705,97.705,97.685,97.69,734599993.0
2007-10-23 20:48:00,97.69,97.695,97.67,97.675,945599994.0
2007-10-23 20:49:00,97.68,97.695,97.67,97.675,1032899998.0
2007-10-23 20:50:00,97.675,97.69,97.665,97.685,837099987.0
2007-10-23 20:51:00,97.685,97.685,97.66,97.665,1085299993.0
2007-10-23 20:52:00,97.67,97.67,97.64,97.64,1132399999.0
2007-10-23 20:53:00,97.645,97.655,97.64,97.65,562000000.0
2007-10-23 20:54:00,97.645,97.655,97.64,97.655,618899997.0
2007-10-23 20:55:00,97.655,97.665,97.65,97.655,690799999.0
2007-10-23 20:56:00,97.65,97.655,97.635,97.645,844799992.0
2007-10-23 20:57:00,97.645,97.675,97.64,97.675,810400000.0
2007-10-23 20:58:00,97.67,97.675,97.645,97.665,897100003.0
2007-10-23 20:59:00,97.665,97.67,97.65,97.655,799600003.0
2007-10-23 21:00:00,97.655,97.68,97.65,97.675,1101599994.0
2007-10-23 21:01:00,97.675,97.69,97.67,97.69,910400017.0
2007-10-23 21:02:00,97.685,97.69,97.675,97.685,718799996.0
2007-10-23 21:03:00,97.685,97.685,97.68,97.685,431600000.0
2007-10-23 21:04:00,97.685,97.705,97.68,97.695,619599999.0
2007-10-23 21:05:00,97.705,97.73,97.695,97.715,1029699996.0
2007-10-23 21:06:00,97.715,97.73,97.715,97.725,1156400018.0
2007-10-23 21:07:00,97.725,97.735,97.72,97.725,572500001.0
2007-10-23 21:08:00,97.725,97.725,97.715,97.715,932000007.0
2007-10-23 21:09:00,97.715,97.72,97.705,97.705,636699992.0
2007-10-23 21:10:00,97.705,97.715,97.705,97.715,347200000.0
2007-10-23 21:11:00,97.715,97.725,97.7,97.715,822200001.0
2007-10-23 21:12:00,97.715,97.715,97.705,97.715,407899993.0
2007-10-23 21:13:00,97.715,97.73,97.71,97.71,413500000.0
2007-10-23 21:14:00,97.71,97.715,97.7,97.705,807600002.0
2007-10-23 21:15:00,97.705,97.715,97.705,97.715,491900002.0
2007-10-23 21:16:00,97.725,97.735,97.71,97.725,725000003.0
2007-10-23 21:17:00,97.725,97.73,97.71,97.715,712099987.0
2007-10-23 21:18:00,97.715,97.715,97.705,97.715,290700000.0
2007-10-23 21:19:00,97.715,97.72,97.705,97.715,747300000.0
2007-10-23 21:20:00,97.715,97.72,97.705,97.715,516500000.0
2007-10-23 21:21:00,97.715,97.715,97.715,97.715,344599997.0
2007-10-23 21:22:00,97.715,97.725,97.715,97.72,329600000.0
2007-10-23 21:23:00,97.715,97.735,97.715,97.735,567199999.0
2007-10-23 21:24:00,97.735,97.735,97.72,97.725,491400000.0
2007-10-23 21:25:00,97.725,97.73,97.715,97.715,594400009.0
2007-10-23 21:26:00,97.715,97.73,97.715,97.73,376700003.0
2007-10-23 21:27:00,97.73,97.77,97.73,97.765,960300004.0
2007-10-23 21:28:00,97.765,97.8,97.765,97.785,1174700000.0
2007-10-23 21:29:00,97.79,97.835,97.78,97.825,1084099985.0
2007-10-23 21:30:00,97.825,97.835,97.825,97.835,950299994.0
2007-10-23 21:31:00,97.835,97.88,97.83,97.87,1818400004.0
2007-10-23 21:32:00,97.87,97.895,97.87,97.895,1170699999.0
2007-10-23 21:33:00,97.905,97.915,97.875,97.89,1634199992.0
2007-10-23 21:34:00,97.89,97.89,97.875,97.88,1482399994.0
2007-10-23 21:35:00,97.88,97.89,97.875,97.885,1092599997.0
2007-10-23 21:36:00,97.885,97.89,97.865,97.865,1163100000.0
2007-10-23 21:37:00,97.865,97.87,97.855,97.865,612100000.0
2007-10-23 21:38:00,97.865,97.865,97.815,97.82,190999999.0
2007-10-23 21:39:00,97.825,97.845,97.825,97.84,269000000.0
2007-10-23 21:40:00,97.84,97.865,97.84,97.845,391000000.0
2007-10-23 21:41:00,97.845,97.885,97.835,97.875,1298399996.0
2007-10-23 21:42:00,97.875,97.88,97.865,97.88,1268299991.0
2007-10-23 21:43:00,97.88,97.895,97.865,97.89,1427399989.0
2007-10-23 21:44:00,97.89,97.925,97.89,97.91,1598599997.0
2007-10-23 21:45:00,97.91,97.92,97.885,97.885,1227299992.0
2007-10-23 21:46:00,97.89,97.895,97.87,97.875,812299999.0
2007-10-23 21:47:00,97.875,97.89,97.865,97.865,1001900003.0
2007-10-23 21:48:00,97.865,97.895,97.865,97.895,943800007.0
2007-10-23 21:49:00,97.895,97.895,97.87,97.875,925699993.0
2007-10-23 21:50:00,97.87,97.875,97.835,97.865,782999996.0
2007-10-23 21:51:00,97.87,97.905,97.87,97.9,1109799999.0
2007-10-23 21:52:00,97.9,97.9,97.88,97.89,1053800000.0
2007-10-23 21:53:00,97.89,97.89,97.87,97.88,940699994.0
2007-10-23 21:54:00,97.88,97.89,97.855,97.885,1080699996.0
2007-10-23 21:55:00,97.89,97.89,97.865,97.885,1031400000.0
2007-10-23 21:56:00,97.885,97.895,97.87,97.87,692800002.0
2007-10-23 21:57:00,97.87,97.87,97.855,97.86,417100000.0
2007-10-23 21:58:00,97.86,97.875,97.86,97.875,622600000.0
2007-10-23 21:59:00,97.875,97.885,97.875,97.885,593500008.0
2007-10-23 22:00:00,97.885,97.885,97.865,97.875,801999993.0
2007-10-23 22:01:00,97.875,97.895,97.875,97.895,982399990.0
2007-10-23 22:02:00,97.895,97.9,97.89,97.895,446600000.0
2007-10-23 22:03:00,97.89,97.915,97.885,97.915,986900000.0
2007-10-23 22:04:00,97.91,97.935,97.91,97.935,490300000.0
2007-10-23 22:05:00,97.935,97.945,97.925,97.94,973000000.0
2007-10-23 22:06:00,97.945,97.945,97.91,97.91,1315200000.0
2007-10-23 22:07:00,97.915,97.935,97.905,97.915,1119199995.0
2007-10-23 22:08:00,97.925,97.935,97.915,97.925,1016299986.0
2007-10-23 22:09:00,97.925,97.935,97.915,97.915,766799997.0
2007-10-23 22:10:00,97.915,97.92,97.885,97.895,1089799992.0
2007-10-23 22:11:00,97.895,97.895,97.855,97.865,1317899972.0
2007-10-23 22:12:00,97.86,97.875,97.855,97.87,177900000.0
2007-10-23 22:13:00,97.87,97.885,97.865,97.875,290900000.0
2007-10-23 22:14:00,97.875,97.885,97.875,97.875,362300000.0
2007-10-23 22:15:00,97.87,97.875,97.855,97.875,152500001.0
2007-10-23 22:16:00,97.875,97.875,97.865,97.87,765999997.0
2007-10-23 22:17:00,97.87,97.885,97.87,97.885,324100008.0
2007-10-23 22:18:00,97.885,97.895,97.87,97.875,726599999.0
2007-10-23 22:19:00,97.875,97.89,97.875,97.89,525500007.0
2007-10-23 22:20:00,97.89,97.895,97.885,97.885,542799998.0
2007-10-23 22:21:00,97.885,97.915,97.885,97.91,751900000.0
2007-10-23 22:22:00,97.91,97.91,97.9,97.905,389000000.0
2007-10-23 22:23:00,97.905,97.915,97.895,97.905,703600006.0
2007-10-23 22:24:00,97.905,97.915,97.895,97.905,717399988.0
2007-10-23 22:25:00,97.905,97.91,97.885,97.885,730600006.0
2007-10-23 22:26:00,97.905,97.905,97.885,97.895,753000007.0
2007-10-23 22:27:00,97.895,97.905,97.885,97.895,297899999.0
2007-10-23 22:28:00,97.895,97.905,97.885,97.895,581400000.0
2007-10-23 22:29:00,97.895,97.895,97.885,97.885,484200000.0
2007-10-23 22:30:00,97.885,97.9,97.865,97.9,579399998.0
2007-10-23 22:31:00,97.9,97.905,97.855,97.86,1048199982.0
2007-10-23 22:32:00,97.86,97.87,97.845,97.855,864799993.0
2007-10-23 22:33:00,97.855,97.86,97.85,97.85,582399998.0
2007-10-23 22:34:00,97.855,97.865,97.85,97.855,581699994.0
2007-10-23 22:35:00,97.855,97.875,97.835,97.865,441900006.0
2007-10-23 22:36:00,97.865,97.87,97.855,97.87,395199989.0
2007-10-23 22:37:00,97.87,97.875,97.845,97.855,560499997.0
2007-10-23 22:38:00,97.845,97.865,97.845,97.86,313999997.0
2007-10-23 22:39:00,97.86,97.865,97.86,97.865,291800000.0
2007-10-23 22:40:00,97.865,97.865,97.855,97.86,533400000.0
2007-10-23 22:41:00,97.86,97.87,97.855,97.865,637700000.0
2007-10-23 22:42:00,97.865,97.87,97.85,97.855,661299999.0
2007-10-23 22:43:00,97.855,97.87,97.85,97.85,562700000.0
2007-10-23 22:44:00,97.85,97.86,97.85,97.85,719299998.0
2007-10-23 22:45:00,97.85,97.86,97.845,97.85,564500000.0
2007-10-23 22:46:00,97.85,97.85,97.83,97.84,817999998.0
2007-10-23 22:47:00,97.83,97.85,97.83,97.85,447399999.0
2007-10-23 22:48:00,97.85,97.865,97.85,97.85,629999987.0
2007-10-23 22:49:00,97.85,97.86,97.84,97.855,468399995.0
2007-10-23 22:50:00,97.855,97.855,97.81,97.83,744900001.0
2007-10-23 22:51:00,97.82,97.825,97.8,97.82,510200003.0
2007-10-23 22:52:00,97.82,97.82,97.8,97.81,416600000.0
2007-10-23 22:53:00,97.81,97.815,97.8,97.8,783899994.0
2007-10-23 22:54:00,97.805,97.815,97.795,97.815,341900000.0
2007-10-23 22:55:00,97.815,97.815,97.79,97.81,318299998.0
2007-10-23 22:56:00,97.81,97.845,97.81,97.82,957700000.0
2007-10-23 22:57:00,97.83,97.835,97.815,97.82,577800000.0
2007-10-23 22:58:00,97.82,97.83,97.82,97.82,301300000.0
2007-10-23 22:59:00,97.82,97.82,97.79,97.8,380199997.0
2007-10-23 23:00:00,97.8,97.82,97.8,97.82,380200000.0
2007-10-23 23:01:00,97.81,97.81,97.8,97.8,318400000.0
2007-10-23 23:02:00,97.79,97.799,97.785,97.799,518500000.0
2007-10-23 23:03:00,97.79,97.79,97.79,97.79,184000000.0
2007-10-23 23:04:00,97.79,97.8,97.79,97.8,235200000.0
2007-10-23 23:05:00,97.8,97.8,97.79,97.79,165600000.0
2007-10-23 23:06:00,97.79,97.8,97.79,97.8,387900000.0
2007-10-23 23:07:00,97.8,97.8,97.79,97.8,349600000.0
2007-10-23 23:08:00,97.8,97.8,97.78,97.78,137300000.0
2007-10-23 23:09:00,97.78,97.81,97.765,97.785,106400000.0
2007-10-23 23:10:00,97.775,97.805,97.775,97.805,102800000.0
2007-10-23 23:11:00,97.805,97.805,97.785,97.795,70300000.0
2007-10-23 23:12:00,97.795,97.805,97.795,97.795,87700000.0
2007-10-23 23:13:00,97.805,97.805,97.795,97.795,27700000.0
2007-10-23 23:14:00,97.795,97.825,97.775,97.825,247200000.0
2007-10-23 23:15:00,97.825,97.825,97.815,97.815,68800000.0
2007-10-23 23:16:00,97.815,97.815,97.795,97.805,64500000.0
2007-10-23 23:17:00,97.795,97.815,97.795,97.815,41200000.0
2007-10-23 23:18:00,97.815,97.825,97.805,97.815,243300000.0
2007-10-23 23:19:00,97.815,97.835,97.805,97.805,180700000.0
2007-10-23 23:20:00,97.825,97.845,97.815,97.845,119000000.0
2007-10-23 23:21:00,97.835,97.845,97.825,97.825,121800000.0
2007-10-23 23:22:00,97.825,97.835,97.815,97.825,125300000.0
2007-10-23 23:23:00,97.825,97.84,97.815,97.84,167000000.0
2007-10-23 23:24:00,97.84,97.84,97.825,97.825,60300000.0
2007-10-23 23:25:00,97.825,97.84,97.825,97.83,158800000.0
2007-10-23 23:26:00,97.83,97.83,97.82,97.83,170900000.0
2007-10-23 23:27:00,97.83,97.845,97.825,97.845,229100000.0
2007-10-23 23:28:00,97.845,97.855,97.835,97.845,224700000.0
2007-10-23 23:29:00,97.835,97.86,97.835,97.85,280400000.0
2007-10-23 23:30:00,97.85,97.85,97.845,97.85,211700000.0
2007-10-23 23:31:00,97.85,97.85,97.83,97.835,190300000.0
2007-10-23 23:32:00,97.84,97.84,97.805,97.825,277600000.0
2007-10-23 23:33:00,97.83,97.835,97.825,97.825,231100000.0
2007-10-23 23:34:00,97.825,97.835,97.825,97.83,232000000.0
2007-10-23 23:35:00,97.825,97.845,97.815,97.835,404200000.0
2007-10-23 23:36:00,97.835,97.84,97.825,97.835,302200000.0
2007-10-23 23:37:00,97.835,97.835,97.78,97.835,225100000.0
2007-10-23 23:38:00,97.835,97.835,97.815,97.815,172200000.0
2007-10-23 23:39:00,97.835,97.835,97.825,97.83,278400000.0
2007-10-23 23:40:00,97.83,97.83,97.815,97.83,120100000.0
2007-10-23 23:41:00,97.83,97.835,97.825,97.835,236800000.0
2007-10-23 23:42:00,97.835,97.845,97.835,97.845,379600000.0
2007-10-23 23:43:00,97.845,97.845,97.835,97.84,298800000.0
2007-10-23 23:44:00,97.84,97.85,97.84,97.85,190900000.0
2007-10-23 23:45:00,97.845,97.855,97.845,97.855,353400000.0
2007-10-23 23:46:00,97.855,97.855,97.835,97.84,297500000.0
2007-10-23 23:47:00,97.84,97.84,97.82,97.82,292600000.0
2007-10-23 23:48:00,97.82,97.855,97.82,97.855,210100000.0
2007-10-23 23:49:00,97.86,97.86,97.825,97.83,440300000.0
2007-10-23 23:50:00,97.83,97.835,97.815,97.835,420800000.0
2007-10-23 23:51:00,97.835,97.855,97.835,97.85,348600000.0
2007-10-23 23:52:00,97.85,97.855,97.835,97.85,135200000.0
2007-10-23 23:53:00,97.85,97.85,97.825,97.825,149100000.0
2007-10-23 23:54:00,97.85,97.855,97.815,97.815,613700000.0
2007-10-23 23:55:00,97.815,97.82,97.815,97.815,429300000.0
2007-10-23 23:56:00,97.815,97.825,97.81,97.825,335100000.0
2007-10-23 23:57:00,97.825,97.825,97.805,97.815,222600000.0
2007-10-23 23:58:00,97.82,97.82,97.775,97.805,224200000.0
2007-10-23 23:59:00,97.805,97.805,97.765,97.765,170800000.0
2007-10-24 00:00:00,97.765,97.785,97.765,97.775,198999999.0
2007-10-24 00:01:00,97.775,97.775,97.765,97.765,261600000.0
2007-10-24 00:02:00,97.765,97.775,97.765,97.775,274420000.0
2007-10-24 00:03:00,97.775,97.78,97.755,97.775,317980000.0
2007-10-24 00:04:00,97.775,97.775,97.765,97.765,573300000.0
2007-10-24 00:05:00,97.765,97.765,97.74,97.74,676199999.0
2007-10-24 00:06:00,97.745,97.765,97.74,97.745,627100000.0
2007-10-24 00:07:00,97.745,97.75,97.725,97.745,398400000.0
2007-10-24 00:08:00,97.745,97.775,97.735,97.765,378600000.0
2007-10-24 00:09:00,97.765,97.765,97.765,97.765,232400000.0
2007-10-24 00:10:00,97.765,97.775,97.745,97.77,286600001.0
2007-10-24 00:11:00,97.77,97.785,97.765,97.765,499800000.0
2007-10-24 00:12:00,97.775,97.83,97.765,97.795,740400000.0
2007-10-24 00:13:00,97.805,97.81,97.795,97.8,405600000.0
2007-10-24 00:14:00,97.795,97.805,97.795,97.8,249000000.0
2007-10-24 00:15:00,97.8,97.805,97.785,97.8,268700000.0
2007-10-24 00:16:00,97.77,97.81,97.77,97.805,284500000.0
2007-10-24 00:17:00,97.805,97.81,97.805,97.81,340300000.0
2007-10-24 00:18:00,97.81,97.81,97.795,97.795,257000000.0
2007-10-24 00:19:00,97.805,97.815,97.805,97.815,301300000.0
2007-10-24 00:20:00,97.815,97.815,97.795,97.805,314900000.0
2007-10-24 00:21:00,97.785,97.81,97.785,97.795,373399993.0
2007-10-24 00:22:00,97.81,97.81,97.8,97.805,298800000.0
2007-10-24 00:23:00,97.805,97.805,97.8,97.8,249600000.0
2007-10-24 00:24:00,97.8,97.8,97.795,97.8,161400000.0
2007-10-24 00:25:00,97.8,97.8,97.795,97.8,255200000.0
2007-10-24 00:26:00,97.8,97.8,97.785,97.785,310699992.0
2007-10-24 00:27:00,97.79,97.8,97.775,97.8,541399999.0
2007-10-24 00:28:00,97.805,97.815,97.765,97.795,909999992.0
2007-10-24 00:29:00,97.795,97.815,97.79,97.815,791000000.0
2007-10-24 00:30:00,97.815,97.845,97.785,97.81,1018999996.0
2007-10-24 00:31:00,97.81,97.875,97.805,97.86,860019997.0
2007-10-24 00:32:00,97.86,97.89,97.835,97.88,919500000.0
2007-10-24 00:33:00,97.88,97.915,97.865,97.885,1133300001.0
2007-10-24 00:34:00,97.875,97.885,97.845,97.845,763600000.0
2007-10-24 00:35:00,97.845,97.855,97.845,97.855,327100000.0
2007-10-24 00:36:00,97.855,97.86,97.835,97.86,493400000.0
2007-10-24 00:37:00,97.86,97.88,97.855,97.87,699500000.0
2007-10-24 00:38:00,97.87,97.87,97.85,97.855,696800000.0
2007-10-24 00:39:00,97.855,97.865,97.845,97.845,613200000.0
2007-10-24 00:40:00,97.845,97.85,97.845,97.845,356600000.0
2007-10-24 00:41:00,97.845,97.845,97.8,97.845,332300000.0
2007-10-24 00:42:00,97.845,97.855,97.835,97.855,636400000.0
2007-10-24 00:43:00,97.855,97.865,97.845,97.865,594800000.0
2007-10-24 00:44:00,97.865,97.89,97.865,97.88,631600000.0
2007-10-24 00:45:00,97.875,97.895,97.875,97.895,519600000.0
2007-10-24 00:46:00,97.895,97.905,97.885,97.9,470000000.0
2007-10-24 00:47:00,97.86,97.915,97.86,97.885,751499999.0
2007-10-24 00:48:00,97.885,97.89,97.865,97.88,941100006.0
2007-10-24 00:49:00,97.88,97.88,97.87,97.875,667200000.0
2007-10-24 00:50:00,97.875,97.885,97.87,97.88,662100000.0
2007-10-24 00:51:00,97.875,97.875,97.855,97.855,806399994.0
2007-10-24 00:52:00,97.855,97.87,97.835,97.865,1083999981.0
2007-10-24 00:53:00,97.865,97.865,97.825,97.845,733700000.0
2007-10-24 00:54:00,97.845,97.905,97.845,97.895,1147100000.0
2007-10-24 00:55:00,97.895,97.96,97.885,97.9,1171400000.0
2007-10-24 00:56:00,97.9,97.91,97.88,97.885,772599999.0
2007-10-24 00:57:00,97.885,97.885,97.845,97.855,980299975.0
2007-10-24 00:58:00,97.855,97.875,97.855,97.875,579899987.0
2007-10-24 00:59:00,97.865,97.875,97.865,97.865,485499994.0
2007-10-24 01:00:00,97.865,97.87,97.845,97.85,812099990.0
2007-10-24 01:01:00,97.845,97.855,97.845,97.85,641999999.0
2007-10-24 01:02:00,97.855,97.855,97.825,97.845,612399989.0
2007-10-24 01:03:00,97.85,97.875,97.84,97.855,843099999.0
2007-10-24 01:04:00,97.855,97.86,97.845,97.85,704399999.0
2007-10-24 01:05:00,97.85,97.855,97.835,97.835,430800000.0
2007-10-24 01:06:00,97.835,97.845,97.835,97.845,96000000.0
2007-10-24 01:07:00,97.845,97.85,97.84,97.84,266800000.0
2007-10-24 01:08:00,97.84,97.845,97.835,97.84,143200000.0
2007-10-24 01:09:00,97.84,97.845,97.83,97.83,227800000.0
2007-10-24 01:10:00,97.835,97.845,97.82,97.83,848799992.0
2007-10-24 01:11:00,97.83,97.885,97.825,97.855,1412999996.0
2007-10-24 01:12:00,97.855,97.855,97.845,97.855,447900000.0
2007-10-24 01:13:00,97.855,97.855,97.845,97.85,375300001.0
2007-10-24 01:14:00,97.855,97.865,97.85,97.855,469500000.0
2007-10-24 01:15:00,97.855,97.865,97.855,97.865,399400000.0
2007-10-24 01:16:00,97.865,97.91,97.865,97.89,943800000.0
2007-10-24 01:17:00,97.89,97.9,97.865,97.89,441300001.0
2007-10-24 01:18:00,97.89,97.89,97.865,97.88,566400000.0
2007-10-24 01:19:00,97.88,97.9,97.87,97.9,444600000.0
2007-10-24 01:20:00,97.9,97.9,97.885,97.885,486300000.0
2007-10-24 01:21:00,97.885,97.89,97.885,97.89,289000000.0
2007-10-24 01:22:00,97.89,97.925,97.885,97.925,719799996.0
2007-10-24 01:23:00,97.915,97.935,97.905,97.92,1036799991.0
2007-10-24 01:24:00,97.92,97.92,97.915,97.92,272200000.0
2007-10-24 01:25:00,97.915,97.925,97.895,97.905,348299999.0
2007-10-24 01:26:00,97.905,97.915,97.905,97.915,288400000.0
2007-10-24 01:27:00,97.915,97.92,97.905,97.915,605399999.0
2007-10-24 01:28:00,97.915,97.92,97.895,97.91,527199998.0
2007-10-24 01:29:00,97.91,97.92,97.9,97.9,614200000.0
2007-10-24 01:30:00,97.9,97.93,97.89,97.925,792700002.0
2007-10-24 01:31:00,97.925,97.925,97.905,97.91,493300002.0
2007-10-24 01:32:00,97.91,97.915,97.905,97.905,402900000.0
2007-10-24 01:33:00,97.905,97.91,97.875,97.895,1316699995.0
2007-10-24 01:34:00,97.895,97.905,97.88,97.88,1151100000.0
2007-10-24 01:35:00,97.88,97.885,97.88,97.88,498900000.0
2007-10-24 01:36:00,97.88,97.88,97.87,97.875,621500000.0
2007-10-24 01:37:00,97.875,97.88,97.855,97.86,640699996.0
2007-10-24 01:38:00,97.855,97.88,97.84,97.88,1103199984.0
2007-10-24 01:39:00,97.88,97.89,97.875,97.88,500200000.0
2007-10-24 01:40:00,97.88,97.9,97.875,97.885,432000000.0
2007-10-24 01:41:00,97.885,97.9,97.875,97.875,368800000.0
2007-10-24 01:42:00,97.885,97.885,97.88,97.885,243100000.0
2007-10-24 01:43:00,97.885,97.9,97.87,97.87,109600000.0
2007-10-24 01:44:00,97.87,97.87,97.85,97.86,561200000.0
2007-10-24 01:45:00,97.86,97.86,97.825,97.835,1098999995.0
2007-10-24 01:46:00,97.835,97.84,97.815,97.825,763400000.0
2007-10-24 01:47:00,97.83,97.84,97.825,97.84,260900000.0
2007-10-24 01:48:00,97.84,97.84,97.825,97.84,189600000.0
2007-10-24 01:49:00,97.84,97.84,97.825,97.83,108000000.0
2007-10-24 01:50:00,97.83,97.835,97.82,97.825,319800000.0
2007-10-24 01:51:00,97.83,97.865,97.825,97.855,573000002.0
2007-10-24 01:52:00,97.86,97.865,97.855,97.865,352600000.0
2007-10-24 01:53:00,97.865,97.91,97.865,97.88,1171200000.0
2007-10-24 01:54:00,97.88,97.885,97.87,97.87,478000000.0
2007-10-24 01:55:00,97.87,97.89,97.855,97.88,619399999.0
2007-10-24 01:56:00,97.88,97.9,97.88,97.89,348200000.0
2007-10-24 01:57:00,97.89,97.9,97.86,97.86,252500000.0
2007-10-24 01:58:00,97.865,97.88,97.86,97.865,739500000.0
2007-10-24 01:59:00,97.87,97.895,97.865,97.89,595200000.0
2007-10-24 02:00:00,97.895,97.895,97.86,97.865,638400000.0
2007-10-24 02:01:00,97.86,97.865,97.84,97.86,382700001.0
2007-10-24 02:02:00,97.86,97.89,97.855,97.89,140300000.0
2007-10-24 02:03:00,97.89,97.89,97.855,97.86,194399999.0
2007-10-24 02:04:00,97.855,97.88,97.83,97.835,910899995.0
2007-10-24 02:05:00,97.84,97.86,97.835,97.86,717000000.0
2007-10-24 02:06:00,97.86,97.915,97.855,97.88,1152300000.0
2007-10-24 02:07:00,97.885,97.89,97.875,97.88,370800000.0
2007-10-24 02:08:00,97.88,97.89,97.875,97.875,193700000.0
2007-10-24 02:09:00,97.875,97.89,97.875,97.88,356300000.0
2007-10-24 02:10:00,97.88,97.89,97.87,97.88,536800000.0
2007-10-24 02:11:00,97.87,97.89,97.855,97.87,616100000.0
2007-10-24 02:12:00,97.87,97.88,97.87,97.875,141300000.0
2007-10-24 02:13:00,97.88,97.88,97.86,97.86,429500000.0
2007-10-24 02:14:00,97.86,97.885,97.855,97.87,691600000.0
2007-10-24 02:15:00,97.87,97.88,97.855,97.88,804700000.0
2007-10-24 02:16:00,97.88,97.91,97.88,97.89,982600000.0
2007-10-24 02:17:00,97.89,97.89,97.865,97.88,606100000.0
2007-10-24 02:18:00,97.88,97.9,97.875,97.89,515600001.0
2007-10-24 02:19:00,97.89,97.91,97.875,97.895,484500000.0
2007-10-24 02:20:00,97.895,97.91,97.895,97.905,513900000.0
2007-10-24 02:21:00,97.905,97.91,97.895,97.91,470300000.0
2007-10-24 02:22:00,97.905,97.905,97.88,97.89,494600000.0
2007-10-24 02:23:00,97.89,97.9,97.875,97.9,165100000.0
2007-10-24 02:24:00,97.9,97.9,97.89,97.89,65600000.0
2007-10-24 02:25:00,97.89,97.9,97.88,97.885,255900000.0
2007-10-24 02:26:00,97.885,97.89,97.865,97.87,749399999.0
2007-10-24 02:27:00,97.87,97.88,97.86,97.88,353200000.0
2007-10-24 02:28:00,97.88,97.89,97.87,97.88,301100000.0
2007-10-24 02:29:00,97.88,97.88,97.87,97.875,262800000.0
2007-10-24 02:30:00,97.875,97.875,97.865,97.865,500799994.0
2007-10-24 02:31:00,97.865,97.875,97.865,97.865,682399993.0
2007-10-24 02:32:00,97.865,97.88,97.865,97.875,359300004.0
2007-10-24 02:33:00,97.875,97.88,97.87,97.88,402600000.0
2007-10-24 02:34:00,97.88,97.88,97.86,97.865,218800000.0
2007-10-24 02:35:00,97.865,97.875,97.86,97.875,183600000.0
2007-10-24 02:36:00,97.875,97.88,97.865,97.865,565800000.0
2007-10-24 02:37:00,97.865,97.87,97.86,97.87,536200000.0
2007-10-24 02:38:00,97.87,97.87,97.855,97.86,599300000.0
2007-10-24 02:39:00,97.855,97.855,97.79,97.79,791500000.0
2007-10-24 02:40:00,97.79,97.79,97.765,97.77,623200001.0
2007-10-24 02:41:00,97.79,97.805,97.775,97.8,384100000.0
2007-10-24 02:42:00,97.8,97.82,97.79,97.82,205700000.0
2007-10-24 02:43:00,97.82,97.82,97.79,97.81,274500000.0
2007-10-24 02:44:00,97.81,97.81,97.77,97.77,502700000.0
2007-10-24 02:45:00,97.77,97.79,97.76,97.785,540600000.0
2007-10-24 02:46:00,97.785,97.785,97.77,97.77,605100000.0
2007-10-24 02:47:00,97.77,97.77,97.74,97.76,508200000.0
2007-10-24 02:48:00,97.76,97.76,97.725,97.735,1540799996.0
2007-10-24 02:49:00,97.735,97.74,97.715,97.735,1360599993.0
2007-10-24 02:50:00,97.735,97.74,97.725,97.735,909199991.0
2007-10-24 02:51:00,97.735,97.755,97.73,97.755,668600000.0
2007-10-24 02:52:00,97.755,97.755,97.735,97.74,841099998.0
2007-10-24 02:53:00,97.74,97.74,97.715,97.73,1033099994.0
2007-10-24 02:54:00,97.725,97.74,97.715,97.715,656300000.0
2007-10-24 02:55:00,97.705,97.76,97.7,97.745,884900000.0
2007-10-24 02:56:00,97.745,97.785,97.745,97.775,968600000.0
2007-10-24 02:57:00,97.785,97.795,97.765,97.79,461299995.0
2007-10-24 02:58:00,97.79,97.805,97.78,97.8,348400000.0
2007-10-24 02:59:00,97.8,97.835,97.8,97.825,800499999.0
2007-10-24 03:00:00,97.82,97.845,97.815,97.835,837599995.0
2007-10-24 03:01:00,97.825,97.85,97.825,97.845,618399994.0
2007-10-24 03:02:00,97.845,97.845,97.81,97.815,471200000.0
2007-10-24 03:03:00,97.81,97.815,97.79,97.805,401000000.0
2007-10-24 03:04:00,97.805,97.805,97.785,97.795,312100000.0
2007-10-24 03:05:00,97.785,97.795,97.775,97.785,509800000.0
2007-10-24 03:06:00,97.785,97.795,97.785,97.79,579700000.0
2007-10-24 03:07:00,97.79,97.795,97.775,97.785,486299998.0
2007-10-24 03:08:00,97.785,97.79,97.77,97.78,891400000.0
2007-10-24 03:09:00,97.78,97.785,97.775,97.78,245900000.0
2007-10-24 03:10:00,97.78,97.79,97.765,97.78,484600000.0
2007-10-24 03:11:00,97.775,97.79,97.775,97.79,378100000.0
2007-10-24 03:12:00,97.79,97.8,97.785,97.79,653200000.0
2007-10-24 03:13:00,97.79,97.815,97.78,97.815,506600000.0
2007-10-24 03:14:00,97.825,97.825,97.805,97.81,432400000.0
2007-10-24 03:15:00,97.81,97.82,97.81,97.815,705599995.0
2007-10-24 03:16:00,97.815,97.85,97.815,97.84,1188599996.0
2007-10-24 03:17:00,97.835,97.85,97.835,97.85,770899996.0
2007-10-24 03:18:00,97.845,97.85,97.83,97.845,823100000.0
2007-10-24 03:19:00,97.85,97.86,97.845,97.855,1054500000.0
2007-10-24 03:20:00,97.855,97.855,97.825,97.835,1071900000.0
2007-10-24 03:21:00,97.835,97.845,97.83,97.84,747800000.0
2007-10-24 03:22:00,97.84,97.85,97.83,97.845,906700003.0
2007-10-24 03:23:00,97.845,97.855,97.835,97.845,438000000.0
2007-10-24 03:24:00,97.845,97.85,97.83,97.85,391500000.0
2007-10-24 03:25:00,97.85,97.855,97.835,97.84,602700000.0
2007-10-24 03:26:00,97.84,97.85,97.805,97.81,589200000.0
2007-10-24 03:27:00,97.81,97.82,97.805,97.81,467900000.0
2007-10-24 03:28:00,97.81,97.82,97.805,97.805,278500000.0
2007-10-24 03:29:00,97.805,97.81,97.8,97.8,303800000.0
2007-10-24 03:30:00,97.8,97.81,97.75,97.8,1275999999.0
2007-10-24 03:31:00,97.8,97.83,97.8,97.81,1014500000.0
2007-10-24 03:32:00,97.81,97.815,97.8,97.8,807100000.0
2007-10-24 03:33:00,97.8,97.815,97.79,97.805,1105600000.0
2007-10-24 03:34:00,97.805,97.83,97.805,97.81,1440300000.0
2007-10-24 03:35:00,97.815,97.85,97.81,97.84,905800001.0
2007-10-24 03:36:00,97.84,97.84,97.81,97.83,657299998.0
2007-10-24 03:37:00,97.83,97.83,97.8,97.83,264700000.0
2007-10-24 03:38:00,97.83,97.86,97.825,97.86,471200000.0
2007-10-24 03:39:00,97.86,97.87,97.83,97.83,574200000.0
2007-10-24 03:40:00,97.83,97.83,97.805,97.83,587599999.0
2007-10-24 03:41:00,97.83,97.845,97.82,97.83,655999998.0
2007-10-24 03:42:00,97.83,97.835,97.795,97.81,936900007.0
2007-10-24 03:43:00,97.81,97.82,97.795,97.805,299000000.0
2007-10-24 03:44:00,97.815,97.815,97.79,97.815,490100000.0
2007-10-24 03:45:00,97.815,97.815,97.795,97.795,408199998.0
2007-10-24 03:46:00,97.795,97.8,97.78,97.78,636300000.0
2007-10-24 03:47:00,97.78,97.79,97.775,97.775,353600000.0
2007-10-24 03:48:00,97.775,97.775,97.755,97.775,610999984.0
2007-10-24 03:49:00,97.775,97.775,97.755,97.765,1048699997.0
2007-10-24 03:50:00,97.765,97.77,97.755,97.76,455500000.0
2007-10-24 03:51:00,97.76,97.77,97.755,97.755,906900000.0
2007-10-24 03:52:00,97.755,97.755,97.725,97.74,884199999.0
2007-10-24 03:53:00,97.74,97.79,97.735,97.78,1041999998.0
2007-10-24 03:54:00,97.78,97.795,97.775,97.78,584899999.0
2007-10-24 03:55:00,97.775,97.79,97.77,97.785,505900000.0
2007-10-24 03:56:00,97.785,97.795,97.77,97.785,544199997.0
2007-10-24 03:57:00,97.785,97.785,97.76,97.77,621000000.0
2007-10-24 03:58:00,97.77,97.78,97.745,97.78,290300000.0
2007-10-24 03:59:00,97.78,97.78,97.76,97.765,941800000.0
2007-10-24 04:00:00,97.765,97.775,97.765,97.765,733200000.0
2007-10-24 04:01:00,97.765,97.775,97.755,97.765,740800000.0
2007-10-24 04:02:00,97.765,97.775,97.76,97.76,758600000.0
2007-10-24 04:03:00,97.76,97.77,97.745,97.745,738000000.0
2007-10-24 04:04:00,97.745,97.765,97.745,97.76,435600000.0
2007-10-24 04:05:00,97.76,97.775,97.73,97.73,448700000.0
2007-10-24 04:06:00,97.73,97.73,97.71,97.72,664200000.0
2007-10-24 04:07:00,97.72,97.73,97.71,97.715,695500000.0
2007-10-24 04:08:00,97.71,97.72,97.7,97.715,526900000.0
2007-10-24 04:09:00,97.715,97.735,97.715,97.735,575600000.0
2007-10-24 04:10:00,97.735,97.74,97.73,97.735,588600000.0
2007-10-24 04:11:00,97.735,97.75,97.725,97.75,754600000.0
2007-10-24 04:12:00,97.745,97.76,97.735,97.75,392300000.0
2007-10-24 04:13:00,97.75,97.76,97.745,97.75,190500000.0
2007-10-24 04:14:00,97.76,97.76,97.74,97.755,435400000.0
2007-10-24 04:15:00,97.755,97.765,97.74,97.755,632799998.0
2007-10-24 04:16:00,97.755,97.76,97.74,97.755,390900000.0
2007-10-24 04:17:00,97.755,97.755,97.745,97.75,231000000.0
2007-10-24 04:18:00,97.75,97.77,97.75,97.76,134300000.0
2007-10-24 04:19:00,97.755,97.76,97.75,97.755,485900000.0
2007-10-24 04:20:00,97.755,97.76,97.745,97.755,222600000.0
2007-10-24 04:21:00,97.755,97.76,97.745,97.755,167600000.0
2007-10-24 04:22:00,97.755,97.76,97.75,97.755,135600000.0
2007-10-24 04:23:00,97.755,97.76,97.75,97.76,197000000.0
2007-10-24 04:24:00,97.76,97.78,97.76,97.78,114500000.0
2007-10-24 04:25:00,97.78,97.78,97.76,97.76,216100000.0
2007-10-24 04:26:00,97.76,97.77,97.75,97.76,331700000.0
2007-10-24 04:27:00,97.76,97.77,97.755,97.77,153200000.0
2007-10-24 04:28:00,97.765,97.77,97.745,97.755,497100000.0
2007-10-24 04:29:00,97.755,97.76,97.75,97.755,161200000.0
2007-10-24 04:30:00,97.755,97.76,97.75,97.755,253400000.0
2007-10-24 04:31:00,97.755,97.76,97.745,97.76,257100000.0
2007-10-24 04:32:00,97.755,97.77,97.75,97.76,488700000.0
2007-10-24 04:33:00,97.76,97.765,97.75,97.765,564500000.0
2007-10-24 04:34:00,97.765,97.795,97.765,97.795,915800000.0
2007-10-24 04:35:00,97.795,97.805,97.785,97.795,766699996.0
2007-10-24 04:36:00,97.795,97.795,97.775,97.785,371100000.0
2007-10-24 04:37:00,97.785,97.81,97.78,97.81,755400000.0
2007-10-24 04:38:00,97.81,97.875,97.81,97.855,1123899998.0
2007-10-24 04:39:00,97.855,97.86,97.83,97.835,1217499998.0
2007-10-24 04:40:00,97.835,97.845,97.83,97.83,840400000.0
2007-10-24 04:41:00,97.83,97.835,97.825,97.835,226400000.0
2007-10-24 04:42:00,97.835,97.845,97.825,97.84,433300000.0
2007-10-24 04:43:00,97.84,97.845,97.805,97.815,705200000.0
2007-10-24 04:44:00,97.815,97.815,97.805,97.805,389800000.0
2007-10-24 04:45:00,97.805,97.815,97.795,97.81,320300000.0
2007-10-24 04:46:00,97.81,97.815,97.805,97.815,200200000.0
2007-10-24 04:47:00,97.815,97.825,97.815,97.82,977100000.0
2007-10-24 04:48:00,97.82,97.825,97.815,97.825,755799996.0
2007-10-24 04:49:00,97.825,97.835,97.815,97.835,424900000.0
2007-10-24 04:50:00,97.835,97.835,97.82,97.82,533700000.0
2007-10-24 04:51:00,97.82,97.83,97.82,97.83,478700000.0
2007-10-24 04:52:00,97.83,97.83,97.815,97.815,572800000.0
2007-10-24 04:53:00,97.815,97.82,97.81,97.815,440200000.0
2007-10-24 04:54:00,97.815,97.815,97.81,97.81,312000000.0
2007-10-24 04:55:00,97.81,97.82,97.805,97.82,179200000.0
2007-10-24 04:56:00,97.82,97.82,97.805,97.81,247000000.0
2007-10-24 04:57:00,97.805,97.815,97.8,97.805,418700000.0
2007-10-24 04:58:00,97.805,97.805,97.795,97.795,247300000.0
2007-10-24 04:59:00,97.8,97.815,97.79,97.815,471500000.0
2007-10-24 05:00:00,97.815,97.815,97.785,97.785,345300000.0
2007-10-24 05:01:00,97.785,97.815,97.785,97.81,458600000.0
2007-10-24 05:02:00,97.81,97.81,97.8,97.805,470500000.0
2007-10-24 05:03:00,97.805,97.805,97.8,97.805,758000000.0
2007-10-24 05:04:00,97.805,97.805,97.795,97.795,511100000.0
2007-10-24 05:05:00,97.795,97.805,97.785,97.8,728500000.0
2007-10-24 05:06:00,97.8,97.81,97.785,97.79,537800000.0
2007-10-24 05:07:00,97.79,97.8,97.79,97.8,496000000.0
2007-10-24 05:08:00,97.8,97.8,97.79,97.8,359300000.0
2007-10-24 05:09:00,97.8,97.8,97.79,97.795,211700000.0
2007-10-24 05:10:00,97.79,97.81,97.79,97.805,237600000.0
2007-10-24 05:11:00,97.805,97.81,97.805,97.81,147500000.0
2007-10-24 05:12:00,97.81,97.81,97.8,97.81,154600000.0
2007-10-24 05:13:00,97.81,97.815,97.81,97.815,232400000.0
2007-10-24 05:14:00,97.815,97.82,97.805,97.815,286500000.0
2007-10-24 05:15:00,97.815,97.82,97.805,97.805,511100000.0
2007-10-24 05:16:00,97.82,97.825,97.805,97.825,381600000.0
2007-10-24 05:17:00,97.825,97.825,97.82,97.825,221900000.0
2007-10-24 05:18:00,97.825,97.825,97.825,97.825,262100000.0
2007-10-24 05:19:00,97.825,97.825,97.815,97.825,284500000.0
2007-10-24 05:20:00,97.82,97.83,97.82,97.825,295000000.0
2007-10-24 05:21:00,97.825,97.825,97.8,97.8,427100000.0
2007-10-24 05:22:00,97.8,97.805,97.795,97.805,376900000.0
2007-10-24 05:23:00,97.805,97.805,97.785,97.785,301900000.0
2007-10-24 05:24:00,97.785,97.8,97.775,97.785,511300000.0
2007-10-24 05:25:00,97.785,97.785,97.775,97.785,151600000.0
2007-10-24 05:26:00,97.785,97.785,97.78,97.785,293700000.0
2007-10-24 05:27:00,97.785,97.79,97.77,97.78,696400000.0
2007-10-24 05:28:00,97.78,97.795,97.76,97.79,831700000.0
2007-10-24 05:29:00,97.79,97.79,97.75,97.76,701500000.0
2007-10-24 05:30:00,97.745,97.77,97.745,97.755,823700000.0
2007-10-24 05:31:00,97.755,97.765,97.745,97.76,730300000.0
2007-10-24 05:32:00,97.76,97.765,97.755,97.76,682400000.0
2007-10-24 05:33:00,97.76,97.77,97.755,97.77,910900000.0
2007-10-24 05:34:00,97.77,97.78,97.76,97.765,400000000.0
2007-10-24 05:35:00,97.765,97.77,97.76,97.77,342400000.0
2007-10-24 05:36:00,97.77,97.78,97.765,97.775,295800000.0
2007-10-24 05:37:00,97.775,97.775,97.755,97.76,419500000.0
2007-10-24 05:38:00,97.76,97.77,97.74,97.74,629600000.0
2007-10-24 05:39:00,97.74,97.74,97.715,97.725,700600000.0
2007-10-24 05:40:00,97.725,97.75,97.725,97.75,565300000.0
2007-10-24 05:41:00,97.75,97.755,97.735,97.755,772800000.0
2007-10-24 05:42:00,97.755,97.76,97.74,97.75,578100000.0
2007-10-24 05:43:00,97.75,97.75,97.74,97.74,500500000.0
2007-10-24 05:44:00,97.74,97.74,97.73,97.74,544500000.0
2007-10-24 05:45:00,97.74,97.74,97.71,97.71,234900000.0
2007-10-24 05:46:00,97.72,97.72,97.665,97.7,467199998.0
2007-10-24 05:47:00,97.71,97.72,97.685,97.685,780500000.0
2007-10-24 05:48:00,97.685,97.685,97.66,97.675,1015000000.0
2007-10-24 05:49:00,97.67,97.68,97.665,97.675,758200000.0
2007-10-24 05:50:00,97.675,97.695,97.675,97.685,991600001.0
2007-10-24 05:51:00,97.685,97.7,97.68,97.685,627499999.0
2007-10-24 05:52:00,97.685,97.7,97.675,97.69,1023600000.0
2007-10-24 05:53:00,97.69,97.69,97.67,97.67,740700000.0
2007-10-24 05:54:00,97.67,97.68,97.66,97.66,648900000.0
2007-10-24 05:55:00,97.66,97.68,97.66,97.675,953400000.0
2007-10-24 05:56:00,97.675,97.71,97.675,97.7,651100000.0
2007-10-24 05:57:00,97.7,97.71,97.68,97.69,884100000.0
2007-10-24 05:58:00,97.69,97.71,97.685,97.7,624400000.0
2007-10-24 05:59:00,97.7,97.715,97.695,97.7,720900000.0
2007-10-24 06:00:00,97.705,97.73,97.7,97.715,735700000.0
2007-10-24 06:01:00,97.715,97.74,97.71,97.72,695100000.0
2007-10-24 06:02:00,97.72,97.75,97.72,97.745,847799998.0
2007-10-24 06:03:00,97.745,97.75,97.735,97.74,623000000.0
2007-10-24 06:04:00,97.74,97.74,97.71,97.715,709000000.0
2007-10-24 06:05:00,97.71,97.715,97.69,97.695,455200000.0
2007-10-24 06:06:00,97.695,97.72,97.695,97.72,177900000.0
2007-10-24 06:07:00,97.72,97.72,97.705,97.72,161300000.0
2007-10-24 06:08:00,97.72,97.72,97.705,97.72,314600000.0
2007-10-24 06:09:00,97.72,97.72,97.705,97.71,162300000.0
2007-10-24 06:10:00,97.7,97.71,97.69,97.695,293800000.0
2007-10-24 06:11:00,97.695,97.71,97.695,97.7,601400000.0
2007-10-24 06:12:00,97.7,97.71,97.68,97.68,879800000.0
2007-10-24 06:13:00,97.68,97.69,97.68,97.69,415300000.0
2007-10-24 06:14:00,97.685,97.695,97.685,97.69,285099999.0
2007-10-24 06:15:00,97.69,97.705,97.69,97.69,250700000.0
2007-10-24 06:16:00,97.69,97.69,97.66,97.67,608800000.0
2007-10-24 06:17:00,97.67,97.68,97.66,97.66,198300000.0
2007-10-24 06:18:00,97.665,97.67,97.655,97.66,759400002.0
2007-10-24 06:19:00,97.66,97.66,97.59,97.605,616000000.0
2007-10-24 06:20:00,97.605,97.62,97.575,97.595,960000000.0
2007-10-24 06:21:00,97.6,97.655,97.595,97.64,1093799999.0
2007-10-24 06:22:00,97.64,97.65,97.63,97.64,285200000.0
2007-10-24 06:23:00,97.64,97.65,97.63,97.64,435000000.0
2007-10-24 06:24:00,97.63,97.65,97.63,97.63,321400000.0
2007-10-24 06:25:00,97.63,97.63,97.615,97.615,478700000.0
2007-10-24 06:26:00,97.615,97.64,97.615,97.635,777400000.0
2007-10-24 06:27:00,97.64,97.7,97.64,97.68,814600000.0
2007-10-24 06:28:00,97.68,97.695,97.665,97.67,609700000.0
2007-10-24 06:29:00,97.665,97.7,97.665,97.68,1097400000.0
2007-10-24 06:30:00,97.68,97.68,97.62,97.62,871400000.0
2007-10-24 06:31:00,97.62,97.62,97.565,97.57,541100000.0
2007-10-24 06:32:00,97.57,97.57,97.535,97.56,678800000.0
2007-10-24 06:33:00,97.57,97.61,97.56,97.6,810000000.0
2007-10-24 06:34:00,97.61,97.62,97.585,97.595,392300000.0
2007-10-24 06:35:00,97.595,97.595,97.525,97.525,752099999.0
2007-10-24 06:36:00,97.525,97.545,97.505,97.525,871700000.0
2007-10-24 06:37:00,97.52,97.545,97.51,97.545,1080600000.0
2007-10-24 06:38:00,97.545,97.57,97.53,97.555,1170999998.0
2007-10-24 06:39:00,97.56,97.585,97.555,97.585,696200000.0
2007-10-24 06:40:00,97.585,97.61,97.58,97.585,953400000.0
2007-10-24 06:41:00,97.585,97.595,97.58,97.585,452500000.0
2007-10-24 06:42:00,97.58,97.6,97.565,97.595,880799999.0
2007-10-24 06:43:00,97.6,97.62,97.58,97.59,1032900000.0
2007-10-24 06:44:00,97.59,97.63,97.585,97.615,698699999.0
2007-10-24 06:45:00,97.615,97.615,97.58,97.58,946500001.0
2007-10-24 06:46:00,97.585,97.59,97.57,97.585,687400000.0
2007-10-24 06:47:00,97.585,97.595,97.565,97.565,830600000.0
2007-10-24 06:48:00,97.57,97.575,97.525,97.555,1011200000.0
2007-10-24 06:49:00,97.55,97.58,97.55,97.57,737200000.0
2007-10-24 06:50:00,97.57,97.585,97.54,97.565,869000000.0
2007-10-24 06:51:00,97.565,97.57,97.555,97.565,726200000.0
2007-10-24 06:52:00,97.565,97.58,97.55,97.565,807000000.0
2007-10-24 06:53:00,97.565,97.59,97.55,97.565,842200000.0
2007-10-24 06:54:00,97.565,97.575,97.525,97.53,328200000.0
2007-10-24 06:55:00,97.53,97.59,97.53,97.565,505600000.0
2007-10-24 06:56:00,97.565,97.585,97.56,97.585,735400000.0
2007-10-24 06:57:00,97.585,97.59,97.545,97.58,779899999.0
2007-10-24 06:58:00,97.58,97.6,97.57,97.59,993100000.0
2007-10-24 06:59:00,97.6,97.6,97.59,97.6,595000000.0
2007-10-24 07:00:00,97.6,97.605,97.585,97.585,331400000.0
2007-10-24 07:01:00,97.585,97.61,97.58,97.61,754700000.0
2007-10-24 07:02:00,97.61,97.61,97.515,97.52,1039200001.0
2007-10-24 07:03:00,97.52,97.55,97.51,97.53,927999999.0
2007-10-24 07:04:00,97.53,97.53,97.505,97.515,639400002.0
2007-10-24 07:05:00,97.515,97.515,97.485,97.485,704700000.0
2007-10-24 07:06:00,97.485,97.52,97.47,97.51,643900000.0
2007-10-24 07:07:00,97.51,97.52,97.5,97.52,425900000.0
2007-10-24 07:08:00,97.51,97.52,97.51,97.52,333900000.0
2007-10-24 07:09:00,97.52,97.525,97.5,97.52,610100000.0
2007-10-24 07:10:00,97.52,97.535,97.51,97.52,682800000.0
2007-10-24 07:11:00,97.52,97.545,97.52,97.545,646700000.0
2007-10-24 07:12:00,97.545,97.585,97.545,97.58,793400000.0
2007-10-24 07:13:00,97.585,97.605,97.585,97.59,652000000.0
2007-10-24 07:14:00,97.59,97.59,97.57,97.585,421000000.0
2007-10-24 07:15:00,97.58,97.6,97.58,97.59,824100000.0
2007-10-24 07:16:00,97.59,97.6,97.56,97.56,494000000.0
2007-10-24 07:17:00,97.56,97.575,97.55,97.56,600100000.0
2007-10-24 07:18:00,97.56,97.56,97.505,97.505,777700000.0
2007-10-24 07:19:00,97.5,97.525,97.48,97.525,1171500000.0
2007-10-24 07:20:00,97.525,97.54,97.52,97.54,468000000.0
2007-10-24 07:21:00,97.54,97.56,97.52,97.55,679900000.0
2007-10-24 07:22:00,97.56,97.59,97.55,97.59,630000000.0
2007-10-24 07:23:00,97.59,97.59,97.57,97.59,361100000.0
2007-10-24 07:24:00,97.59,97.59,97.59,97.59,305900000.0
2007-10-24 07:25:00,97.59,97.595,97.58,97.585,555700000.0
2007-10-24 07:26:00,97.585,97.59,97.57,97.58,518200000.0
2007-10-24 07:27:00,97.575,97.615,97.57,97.595,935800000.0
2007-10-24 07:28:00,97.59,97.605,97.59,97.595,528300000.0
2007-10-24 07:29:00,97.595,97.63,97.595,97.61,791400000.0
2007-10-24 07:30:00,97.61,97.63,97.6,97.62,679800000.0
2007-10-24 07:31:00,97.62,97.63,97.6,97.6,525800000.0
2007-10-24 07:32:00,97.61,97.61,97.59,97.59,868600000.0
2007-10-24 07:33:00,97.59,97.6,97.59,97.59,547900000.0
2007-10-24 07:34:00,97.59,97.6,97.59,97.59,543200000.0
2007-10-24 07:35:00,97.59,97.615,97.585,97.615,600900000.0
2007-10-24 07:36:00,97.615,97.62,97.59,97.595,812500000.0
2007-10-24 07:37:00,97.59,97.6,97.59,97.59,501600000.0
2007-10-24 07:38:00,97.59,97.59,97.57,97.585,541500000.0
2007-10-24 07:39:00,97.59,97.595,97.58,97.585,629400000.0
2007-10-24 07:40:00,97.585,97.59,97.55,97.56,664600000.0
2007-10-24 07:41:00,97.56,97.575,97.55,97.57,772400000.0
2007-10-24 07:42:00,97.57,97.58,97.555,97.57,749700000.0
2007-10-24 07:43:00,97.57,97.575,97.57,97.57,486500000.0
2007-10-24 07:44:00,97.57,97.585,97.57,97.57,537600000.0
2007-10-24 07:45:00,97.58,97.58,97.565,97.57,789900000.0
2007-10-24 07:46:00,97.57,97.575,97.55,97.57,922800000.0
2007-10-24 07:47:00,97.57,97.58,97.56,97.57,717500000.0
2007-10-24 07:48:00,97.57,97.58,97.56,97.57,628800000.0
2007-10-24 07:49:00,97.57,97.585,97.57,97.58,592600000.0
2007-10-24 07:50:00,97.57,97.58,97.57,97.575,537600000.0
2007-10-24 07:51:00,97.57,97.57,97.53,97.53,502200000.0
2007-10-24 07:52:00,97.53,97.54,97.5,97.5,877900000.0
2007-10-24 07:53:00,97.5,97.5,97.43,97.43,575800000.0
2007-10-24 07:54:00,97.435,97.44,97.41,97.41,1135700000.0
2007-10-24 07:55:00,97.42,97.445,97.415,97.42,1018300000.0
2007-10-24 07:56:00,97.42,97.44,97.42,97.435,981800000.0
2007-10-24 07:57:00,97.435,97.45,97.41,97.445,738500000.0
2007-10-24 07:58:00,97.45,97.49,97.44,97.46,902000000.0
2007-10-24 07:59:00,97.465,97.495,97.455,97.49,1014800000.0
2007-10-24 08:00:00,97.49,97.51,97.485,97.51,502100000.0
2007-10-24 08:01:00,97.51,97.575,97.51,97.555,1273100000.0
2007-10-24 08:02:00,97.54,97.585,97.54,97.55,909900000.0
2007-10-24 08:03:00,97.55,97.555,97.505,97.51,882900000.0
2007-10-24 08:04:00,97.52,97.53,97.51,97.53,744700000.0
2007-10-24 08:05:00,97.53,97.56,97.53,97.55,912200000.0
2007-10-24 08:06:00,97.55,97.575,97.55,97.55,603400000.0
2007-10-24 08:07:00,97.55,97.56,97.53,97.535,713500000.0
2007-10-24 08:08:00,97.535,97.555,97.53,97.54,691900000.0
2007-10-24 08:09:00,97.54,97.545,97.53,97.545,736600000.0
2007-10-24 08:10:00,97.545,97.565,97.545,97.55,785200000.0
2007-10-24 08:11:00,97.555,97.56,97.535,97.55,957300000.0
2007-10-24 08:12:00,97.55,97.555,97.52,97.53,814000000.0
2007-10-24 08:13:00,97.535,97.54,97.51,97.51,878100000.0
2007-10-24 08:14:00,97.515,97.54,97.505,97.54,693800000.0
2007-10-24 08:15:00,97.54,97.545,97.52,97.53,892800000.0
2007-10-24 08:16:00,97.535,97.55,97.51,97.53,1201900000.0
2007-10-24 08:17:00,97.53,97.54,97.52,97.535,970600000.0
2007-10-24 08:18:00,97.53,97.53,97.5,97.505,1011600000.0
2007-10-24 08:19:00,97.505,97.51,97.47,97.485,843500000.0
2007-10-24 08:20:00,97.485,97.52,97.475,97.475,1234300000.0
2007-10-24 08:21:00,97.475,97.49,97.46,97.48,851500000.0
2007-10-24 08:22:00,97.48,97.5,97.47,97.48,1067400000.0
2007-10-24 08:23:00,97.48,97.525,97.47,97.515,1115599999.0
2007-10-24 08:24:00,97.515,97.55,97.51,97.525,1289500000.0
2007-10-24 08:25:00,97.525,97.54,97.51,97.54,950600000.0
2007-10-24 08:26:00,97.54,97.55,97.53,97.545,739400000.0
2007-10-24 08:27:00,97.545,97.545,97.465,97.485,1312999999.0
2007-10-24 08:28:00,97.485,97.54,97.47,97.52,973100000.0
2007-10-24 08:29:00,97.525,97.575,97.5,97.51,1414100000.0
2007-10-24 08:30:00,97.51,97.54,97.495,97.53,934200000.0
2007-10-24 08:31:00,97.53,97.54,97.47,97.5,992099999.0
2007-10-24 08:32:00,97.5,97.52,97.49,97.49,944100000.0
2007-10-24 08:33:00,97.49,97.545,97.49,97.535,828800000.0
2007-10-24 08:34:00,97.54,97.54,97.495,97.51,674800000.0
2007-10-24 08:35:00,97.51,97.53,97.505,97.52,604300000.0
2007-10-24 08:36:00,97.52,97.52,97.485,97.495,551700000.0
2007-10-24 08:37:00,97.495,97.5,97.485,97.495,322000000.0
2007-10-24 08:38:00,97.495,97.505,97.44,97.46,575300000.0
2007-10-24 08:39:00,97.46,97.46,97.43,97.445,1071400000.0
2007-10-24 08:40:00,97.445,97.45,97.41,97.42,1088100000.0
2007-10-24 08:41:00,97.42,97.43,97.37,97.42,1273500000.0
2007-10-24 08:42:00,97.43,97.45,97.41,97.44,627000000.0
2007-10-24 08:43:00,97.44,97.445,97.41,97.42,873000000.0
2007-10-24 08:44:00,97.42,97.42,97.31,97.32,1010100000.0
2007-10-24 08:45:00,97.32,97.36,97.32,97.35,1017200000.0
2007-10-24 08:46:00,97.35,97.37,97.35,97.37,1104300000.0
2007-10-24 08:47:00,97.37,97.41,97.37,97.39,752500000.0
2007-10-24 08:48:00,97.39,97.39,97.32,97.33,1085400000.0
2007-10-24 08:49:00,97.33,97.35,97.31,97.315,969200000.0
2007-10-24 08:50:00,97.315,97.34,97.31,97.335,1070700000.0
2007-10-24 08:51:00,97.335,97.41,97.32,97.37,1320099998.0
2007-10-24 08:52:00,97.37,97.41,97.35,97.365,1154599999.0
2007-10-24 08:53:00,97.37,97.38,97.35,97.38,1241599997.0
2007-10-24 08:54:00,97.38,97.395,97.365,97.39,1112000000.0
2007-10-24 08:55:00,97.39,97.39,97.36,97.37,618100000.0
2007-10-24 08:56:00,97.37,97.39,97.35,97.385,901600000.0
2007-10-24 08:57:00,97.39,97.4,97.365,97.4,773200000.0
2007-10-24 08:58:00,97.4,97.4,97.35,97.37,771100000.0
2007-10-24 08:59:00,97.37,97.38,97.36,97.36,797300000.0
2007-10-24 09:00:00,97.36,97.37,97.34,97.36,768600000.0
2007-10-24 09:01:00,97.36,97.36,97.34,97.36,583600000.0
2007-10-24 09:02:00,97.36,97.36,97.325,97.35,785500000.0
2007-10-24 09:03:00,97.35,97.355,97.315,97.33,1166600000.0
2007-10-24 09:04:00,97.33,97.33,97.3,97.3,998700000.0
2007-10-24 09:05:00,97.3,97.31,97.23,97.235,1250400000.0
2007-10-24 09:06:00,97.235,97.26,97.17,97.19,1274900000.0
2007-10-24 09:07:00,97.19,97.2,97.15,97.16,906800000.0
2007-10-24 09:08:00,97.16,97.17,97.13,97.17,1001900000.0
2007-10-24 09:09:00,97.17,97.2,97.165,97.2,1031000000.0
2007-10-24 09:10:00,97.2,97.24,97.18,97.19,1327100000.0
2007-10-24 09:11:00,97.19,97.2,97.14,97.155,1050600000.0
2007-10-24 09:12:00,97.155,97.185,97.14,97.15,1231700000.0
2007-10-24 09:13:00,97.14,97.15,97.11,97.14,1330100000.0
2007-10-24 09:14:00,97.14,97.17,97.12,97.17,1012400000.0
2007-10-24 09:15:00,97.17,97.19,97.15,97.19,850400000.0
2007-10-24 09:16:00,97.2,97.21,97.185,97.2,1056300000.0
2007-10-24 09:17:00,97.2,97.2,97.15,97.155,1119300000.0
2007-10-24 09:18:00,97.16,97.19,97.12,97.155,1112699999.0
2007-10-24 09:19:00,97.15,97.155,97.12,97.145,1197400000.0
2007-10-24 09:20:00,97.145,97.17,97.13,97.14,1172700000.0
2007-10-24 09:21:00,97.14,97.15,97.12,97.15,1121300000.0
2007-10-24 09:22:00,97.15,97.155,97.11,97.115,905799999.0
2007-10-24 09:23:00,97.115,97.16,97.11,97.16,981100000.0
2007-10-24 09:24:00,97.16,97.16,97.06,97.07,1437800000.0
2007-10-24 09:25:00,97.065,97.165,97.06,97.165,1232100000.0
2007-10-24 09:26:00,97.16,97.165,97.14,97.14,1308200000.0
2007-10-24 09:27:00,97.14,97.16,97.12,97.14,1158000000.0
2007-10-24 09:28:00,97.13,97.145,97.09,97.1,1080700000.0
2007-10-24 09:29:00,97.1,97.12,97.09,97.11,1035900000.0
2007-10-24 09:30:00,97.11,97.125,97.08,97.11,1348000000.0
2007-10-24 09:31:00,97.12,97.135,97.03,97.11,1464900000.0
2007-10-24 09:32:00,97.12,97.12,97.07,97.09,966000000.0
2007-10-24 09:33:00,97.09,97.095,97.05,97.08,1216200000.0
2007-10-24 09:34:00,97.08,97.16,97.08,97.12,1484600000.0
2007-10-24 09:35:00,97.12,97.145,97.095,97.135,1293800000.0
2007-10-24 09:36:00,97.135,97.19,97.13,97.19,1245500000.0
2007-10-24 09:37:00,97.18,97.235,97.18,97.235,1567800000.0
2007-10-24 09:38:00,97.23,97.25,97.2,97.24,1487200000.0
2007-10-24 09:39:00,97.24,97.27,97.215,97.235,1220600000.0
2007-10-24 09:40:00,97.23,97.26,97.225,97.23,1238400000.0
2007-10-24 09:41:00,97.23,97.235,97.2,97.205,975499995.0
2007-10-24 09:42:00,97.205,97.21,97.17,97.18,1099200000.0
2007-10-24 09:43:00,97.18,97.215,97.175,97.21,1043200000.0
2007-10-24 09:44:00,97.21,97.25,97.21,97.22,1110600000.0
2007-10-24 09:45:00,97.22,97.28,97.22,97.23,1405500000.0
2007-10-24 09:46:00,97.23,97.23,97.19,97.23,1051400000.0
2007-10-24 09:47:00,97.24,97.25,97.23,97.25,746700000.0
2007-10-24 09:48:00,97.25,97.27,97.235,97.245,1184200000.0
2007-10-24 09:49:00,97.245,97.245,97.21,97.24,1333900000.0
2007-10-24 09:50:00,97.24,97.27,97.235,97.26,1119800000.0
2007-10-24 09:51:00,97.26,97.29,97.25,97.27,1403399998.0
2007-10-24 09:52:00,97.27,97.275,97.25,97.27,959900000.0
2007-10-24 09:53:00,97.27,97.285,97.265,97.28,1039600000.0
2007-10-24 09:54:00,97.28,97.295,97.24,97.26,1185799999.0
2007-10-24 09:55:00,97.26,97.285,97.245,97.265,1104899994.0
2007-10-24 09:56:00,97.255,97.33,97.24,97.31,1290400000.0
2007-10-24 09:57:00,97.315,97.32,97.26,97.29,1309300000.0
2007-10-24 09:58:00,97.29,97.29,97.25,97.26,1156900000.0
2007-10-24 09:59:00,97.26,97.31,97.26,97.27,898700000.0
2007-10-24 10:00:00,97.27,97.28,97.24,97.25,1353300000.0
2007-10-24 10:01:00,97.25,97.255,97.24,97.25,737500000.0
2007-10-24 10:02:00,97.25,97.265,97.23,97.24,925000000.0
2007-10-24 10:03:00,97.24,97.26,97.22,97.235,793200000.0
2007-10-24 10:04:00,97.235,97.26,97.22,97.22,1268199999.0
2007-10-24 10:05:00,97.22,97.24,97.21,97.22,955999997.0
2007-10-24 10:06:00,97.22,97.245,97.21,97.23,705900000.0
2007-10-24 10:07:00,97.23,97.24,97.22,97.23,590500000.0
2007-10-24 10:08:00,97.23,97.26,97.23,97.24,906900000.0
2007-10-24 10:09:00,97.24,97.25,97.22,97.235,407700000.0
2007-10-24 10:10:00,97.235,97.25,97.22,97.23,615900000.0
2007-10-24 10:11:00,97.22,97.25,97.21,97.24,710600000.0
2007-10-24 10:12:00,97.24,97.27,97.235,97.25,808000000.0
2007-10-24 10:13:00,97.25,97.25,97.21,97.24,1268000000.0
2007-10-24 10:14:00,97.24,97.26,97.24,97.25,1242100000.0
2007-10-24 10:15:00,97.25,97.27,97.24,97.27,715700000.0
2007-10-24 10:16:00,97.26,97.29,97.25,97.29,946300000.0
2007-10-24 10:17:00,97.29,97.29,97.255,97.28,624900000.0
2007-10-24 10:18:00,97.27,97.285,97.25,97.26,589900000.0
2007-10-24 10:19:00,97.265,97.31,97.25,97.31,679500000.0
2007-10-24 10:20:00,97.31,97.32,97.28,97.31,975200000.0
2007-10-24 10:21:00,97.315,97.32,97.29,97.31,1093900000.0
2007-10-24 10:22:00,97.31,97.36,97.31,97.35,719000000.0
2007-10-24 10:23:00,97.35,97.4,97.325,97.39,1268300000.0
2007-10-24 10:24:00,97.39,97.42,97.39,97.41,1192200000.0
2007-10-24 10:25:00,97.405,97.43,97.405,97.42,1196000000.0
2007-10-24 10:26:00,97.42,97.425,97.38,97.405,1002400000.0
2007-10-24 10:27:00,97.405,97.44,97.39,97.39,1279600000.0
2007-10-24 10:28:00,97.4,97.435,97.39,97.405,1167600000.0
2007-10-24 10:29:00,97.405,97.42,97.4,97.405,970200000.0
2007-10-24 10:30:00,97.405,97.46,97.4,97.45,1136600000.0
2007-10-24 10:31:00,97.45,97.485,97.435,97.485,1335300000.0
2007-10-24 10:32:00,97.485,97.515,97.47,97.51,1278200000.0
2007-10-24 10:33:00,97.505,97.51,97.47,97.47,970700000.0
2007-10-24 10:34:00,97.47,97.49,97.46,97.48,694100000.0
2007-10-24 10:35:00,97.48,97.48,97.41,97.43,1058000000.0
2007-10-24 10:36:00,97.43,97.43,97.39,97.4,1019100000.0
2007-10-24 10:37:00,97.405,97.405,97.345,97.365,1029500000.0
2007-10-24 10:38:00,97.365,97.385,97.35,97.36,1087400000.0
2007-10-24 10:39:00,97.36,97.37,97.35,97.37,736700000.0
2007-10-24 10:40:00,97.37,97.37,97.32,97.32,875400000.0
2007-10-24 10:41:00,97.33,97.33,97.29,97.32,995100000.0
2007-10-24 10:42:00,97.32,97.36,97.32,97.36,1044800000.0
2007-10-24 10:43:00,97.36,97.36,97.33,97.33,1020300000.0
2007-10-24 10:44:00,97.33,97.345,97.3,97.31,1062000000.0
2007-10-24 10:45:00,97.305,97.34,97.295,97.32,1172300000.0
2007-10-24 10:46:00,97.32,97.335,97.315,97.33,737500000.0
2007-10-24 10:47:00,97.32,97.345,97.31,97.345,887199999.0
2007-10-24 10:48:00,97.35,97.35,97.315,97.32,619800000.0
2007-10-24 10:49:00,97.32,97.325,97.31,97.32,532100000.0
2007-10-24 10:50:00,97.32,97.345,97.31,97.34,1245700000.0
2007-10-24 10:51:00,97.335,97.34,97.31,97.32,1024700000.0
2007-10-24 10:52:00,97.32,97.33,97.3,97.32,916700000.0
2007-10-24 10:53:00,97.32,97.36,97.32,97.36,740900000.0
2007-10-24 10:54:00,97.35,97.36,97.305,97.33,1250600000.0
2007-10-24 10:55:00,97.33,97.33,97.31,97.31,679100000.0
2007-10-24 10:56:00,97.32,97.34,97.3,97.34,1121400000.0
2007-10-24 10:57:00,97.34,97.35,97.32,97.325,720800000.0
2007-10-24 10:58:00,97.33,97.35,97.33,97.35,667300000.0
2007-10-24 10:59:00,97.35,97.35,97.33,97.34,984199999.0
2007-10-24 11:00:00,97.34,97.36,97.33,97.36,401300000.0
2007-10-24 11:01:00,97.36,97.38,97.36,97.36,947200000.0
2007-10-24 11:02:00,97.36,97.37,97.34,97.36,848700000.0
2007-10-24 11:03:00,97.36,97.37,97.36,97.36,513900000.0
2007-10-24 11:04:00,97.36,97.37,97.34,97.34,805300000.0
2007-10-24 11:05:00,97.34,97.35,97.335,97.345,684600000.0
2007-10-24 11:06:00,97.35,97.38,97.35,97.37,683800000.0
2007-10-24 11:07:00,97.37,97.38,97.355,97.36,1069400000.0
2007-10-24 11:08:00,97.36,97.36,97.345,97.355,527000000.0
2007-10-24 11:09:00,97.355,97.37,97.33,97.36,583400000.0
2007-10-24 11:10:00,97.36,97.375,97.36,97.36,475600000.0
2007-10-24 11:11:00,97.36,97.37,97.35,97.35,643700000.0
2007-10-24 11:12:00,97.35,97.365,97.34,97.36,1032399999.0
2007-10-24 11:13:00,97.36,97.39,97.35,97.39,833200000.0
2007-10-24 11:14:00,97.39,97.43,97.385,97.405,603300000.0
2007-10-24 11:15:00,97.405,97.465,97.395,97.465,946300000.0
2007-10-24 11:16:00,97.465,97.49,97.46,97.46,1595300000.0
2007-10-24 11:17:00,97.46,97.515,97.445,97.515,965500000.0
2007-10-24 11:18:00,97.515,97.535,97.485,97.51,1160700000.0
2007-10-24 11:19:00,97.51,97.51,97.48,97.5,1026200000.0
2007-10-24 11:20:00,97.495,97.495,97.45,97.455,1089000000.0
2007-10-24 11:21:00,97.445,97.48,97.41,97.475,908200000.0
2007-10-24 11:22:00,97.475,97.505,97.46,97.47,993100000.0
2007-10-24 11:23:00,97.47,97.48,97.46,97.47,880900000.0
2007-10-24 11:24:00,97.47,97.48,97.46,97.465,905900000.0
2007-10-24 11:25:00,97.465,97.48,97.45,97.45,747500000.0
2007-10-24 11:26:00,97.45,97.45,97.41,97.42,994600000.0
2007-10-24 11:27:00,97.42,97.46,97.42,97.45,851400000.0
2007-10-24 11:28:00,97.45,97.45,97.43,97.44,873000000.0
2007-10-24 11:29:00,97.44,97.44,97.4,97.41,813600000.0
2007-10-24 11:30:00,97.42,97.43,97.37,97.37,827300000.0
2007-10-24 11:31:00,97.37,97.38,97.36,97.37,840500000.0
2007-10-24 11:32:00,97.37,97.395,97.37,97.38,664800000.0
2007-10-24 11:33:00,97.38,97.39,97.36,97.37,541200000.0
2007-10-24 11:34:00,97.37,97.38,97.36,97.37,647900000.0
2007-10-24 11:35:00,97.37,97.37,97.36,97.37,317500000.0
2007-10-24 11:36:00,97.37,97.37,97.35,97.37,501700000.0
2007-10-24 11:37:00,97.37,97.39,97.36,97.375,675100000.0
2007-10-24 11:38:00,97.375,97.385,97.35,97.36,547799998.0
2007-10-24 11:39:00,97.36,97.41,97.36,97.4,608500000.0
2007-10-24 11:40:00,97.405,97.41,97.38,97.38,1012300000.0
2007-10-24 11:41:00,97.38,97.4,97.37,97.39,832000000.0
2007-10-24 11:42:00,97.39,97.4,97.38,97.38,981100000.0
2007-10-24 11:43:00,97.38,97.43,97.38,97.425,777900000.0
2007-10-24 11:44:00,97.425,97.435,97.38,97.395,1228800000.0
2007-10-24 11:45:00,97.39,97.405,97.36,97.405,1106700000.0
2007-10-24 11:46:00,97.4,97.405,97.37,97.385,753699998.0
2007-10-24 11:47:00,97.385,97.42,97.37,97.42,1263000000.0
2007-10-24 11:48:00,97.42,97.45,97.42,97.445,1278900000.0
2007-10-24 11:49:00,97.445,97.45,97.42,97.45,1096600000.0
2007-10-24 11:50:00,97.45,97.48,97.45,97.47,756900000.0
2007-10-24 11:51:00,97.47,97.475,97.46,97.465,608200000.0
2007-10-24 11:52:00,97.47,97.49,97.46,97.48,607100000.0
2007-10-24 11:53:00,97.48,97.5,97.47,97.475,684500000.0
2007-10-24 11:54:00,97.47,97.49,97.47,97.48,848999998.0
2007-10-24 11:55:00,97.48,97.485,97.46,97.48,587400000.0
2007-10-24 11:56:00,97.47,97.5,97.47,97.49,1011000000.0
2007-10-24 11:57:00,97.49,97.495,97.455,97.46,1179999998.0
2007-10-24 11:58:00,97.46,97.46,97.42,97.45,1079900000.0
2007-10-24 11:59:00,97.45,97.47,97.45,97.45,674700000.0
2007-10-24 12:00:00,97.455,97.46,97.395,97.415,888700000.0
2007-10-24 12:01:00,97.42,97.435,97.42,97.425,852000000.0
2007-10-24 12:02:00,97.43,97.455,97.42,97.43,984300000.0
2007-10-24 12:03:00,97.43,97.46,97.42,97.45,1152500000.0
2007-10-24 12:04:00,97.445,97.45,97.425,97.43,881099997.0
2007-10-24 12:05:00,97.425,97.45,97.425,97.445,1015700000.0
2007-10-24 12:06:00,97.445,97.45,97.39,97.4,1329300000.0
2007-10-24 12:07:00,97.4,97.43,97.4,97.415,859600000.0
2007-10-24 12:08:00,97.415,97.42,97.39,97.42,804000000.0
2007-10-24 12:09:00,97.42,97.435,97.4,97.42,1119700000.0
2007-10-24 12:10:00,97.42,97.435,97.4,97.41,745200000.0
2007-10-24 12:11:00,97.41,97.42,97.35,97.35,975700000.0
2007-10-24 12:12:00,97.35,97.37,97.33,97.36,1185300000.0
2007-10-24 12:13:00,97.355,97.36,97.32,97.355,1251100000.0
2007-10-24 12:14:00,97.355,97.37,97.345,97.345,890900000.0
2007-10-24 12:15:00,97.345,97.36,97.34,97.35,794800000.0
2007-10-24 12:16:00,97.35,97.36,97.285,97.29,830400000.0
2007-10-24 12:17:00,97.29,97.31,97.255,97.27,1113200000.0
2007-10-24 12:18:00,97.26,97.29,97.225,97.28,1015100000.0
2007-10-24 12:19:00,97.28,97.31,97.275,97.3,1128000000.0
2007-10-24 12:20:00,97.3,97.31,97.27,97.29,788200000.0
2007-10-24 12:21:00,97.28,97.3,97.23,97.27,934500000.0
2007-10-24 12:22:00,97.28,97.31,97.27,97.3,568000000.0
2007-10-24 12:23:00,97.3,97.31,97.3,97.3,534900000.0
2007-10-24 12:24:00,97.3,97.34,97.295,97.31,808200000.0
2007-10-24 12:25:00,97.31,97.31,97.28,97.285,884300000.0
2007-10-24 12:26:00,97.29,97.29,97.28,97.29,573000000.0
2007-10-24 12:27:00,97.29,97.3,97.275,97.29,750900000.0
2007-10-24 12:28:00,97.29,97.305,97.275,97.28,949800000.0
2007-10-24 12:29:00,97.28,97.29,97.24,97.28,886900000.0
2007-10-24 12:30:00,97.28,97.28,97.24,97.25,671300000.0
2007-10-24 12:31:00,97.24,97.285,97.23,97.265,970000000.0
2007-10-24 12:32:00,97.265,97.28,97.23,97.28,935899998.0
2007-10-24 12:33:00,97.28,97.3,97.28,97.28,346300000.0
2007-10-24 12:34:00,97.28,97.295,97.26,97.27,496000000.0
2007-10-24 12:35:00,97.275,97.33,97.255,97.29,943000000.0
2007-10-24 12:36:00,97.29,97.3,97.28,97.28,461100000.0
2007-10-24 12:37:00,97.28,97.3,97.28,97.29,511700000.0
2007-10-24 12:38:00,97.29,97.33,97.29,97.33,515200000.0
2007-10-24 12:39:00,97.33,97.38,97.32,97.35,1372900000.0
2007-10-24 12:40:00,97.35,97.365,97.29,97.3,719599997.0
2007-10-24 12:41:00,97.31,97.335,97.3,97.33,617300000.0
2007-10-24 12:42:00,97.33,97.34,97.31,97.34,825100000.0
2007-10-24 12:43:00,97.34,97.36,97.335,97.35,933400000.0
2007-10-24 12:44:00,97.35,97.355,97.33,97.34,783400000.0
2007-10-24 12:45:00,97.35,97.36,97.32,97.32,785500000.0
2007-10-24 12:46:00,97.33,97.34,97.32,97.32,702200000.0
2007-10-24 12:47:00,97.32,97.325,97.3,97.32,674600000.0
2007-10-24 12:48:00,97.32,97.35,97.315,97.34,1007900000.0
2007-10-24 12:49:00,97.34,97.34,97.32,97.32,696300000.0
2007-10-24 12:50:00,97.32,97.32,97.28,97.29,803800000.0
2007-10-24 12:51:00,97.29,97.32,97.28,97.3,843800000.0
2007-10-24 12:52:00,97.3,97.3,97.275,97.285,544500000.0
2007-10-24 12:53:00,97.285,97.3,97.28,97.295,705700000.0
2007-10-24 12:54:00,97.29,97.31,97.27,97.28,739900000.0
2007-10-24 12:55:00,97.28,97.285,97.25,97.27,851100000.0
2007-10-24 12:56:00,97.28,97.28,97.25,97.26,926400000.0
2007-10-24 12:57:00,97.26,97.27,97.25,97.265,496700000.0
2007-10-24 12:58:00,97.26,97.31,97.25,97.28,1178499996.0
2007-10-24 12:59:00,97.29,97.32,97.27,97.29,1069099999.0
2007-10-24 13:00:00,97.29,97.3,97.24,97.245,945500000.0
2007-10-24 13:01:00,97.255,97.27,97.24,97.26,1167799996.0
2007-10-24 13:02:00,97.26,97.26,97.21,97.23,1289900000.0
2007-10-24 13:03:00,97.23,97.23,97.2,97.23,1236700000.0
2007-10-24 13:04:00,97.22,97.24,97.2,97.205,1049999999.0
2007-10-24 13:05:00,97.21,97.23,97.19,97.21,1025199999.0
2007-10-24 13:06:00,97.21,97.22,97.2,97.2,1031600000.0
2007-10-24 13:07:00,97.21,97.21,97.18,97.19,935100000.0
2007-10-24 13:08:00,97.19,97.2,97.14,97.17,1198500000.0
2007-10-24 13:09:00,97.17,97.18,97.14,97.17,1174000000.0
2007-10-24 13:10:00,97.17,97.23,97.17,97.23,1056900000.0
2007-10-24 13:11:00,97.23,97.24,97.2,97.21,1141899996.0
2007-10-24 13:12:00,97.22,97.23,97.18,97.205,1218500000.0
2007-10-24 13:13:00,97.205,97.215,97.17,97.19,774800000.0
2007-10-24 13:14:00,97.19,97.25,97.18,97.225,859900000.0
2007-10-24 13:15:00,97.225,97.24,97.215,97.23,805800000.0
2007-10-24 13:16:00,97.23,97.28,97.23,97.26,879300000.0
2007-10-24 13:17:00,97.26,97.26,97.24,97.25,835700000.0
2007-10-24 13:18:00,97.25,97.27,97.21,97.21,924100000.0
2007-10-24 13:19:00,97.21,97.25,97.19,97.235,978700000.0
2007-10-24 13:20:00,97.24,97.27,97.21,97.225,1104200000.0
2007-10-24 13:21:00,97.23,97.245,97.19,97.22,1203400000.0
2007-10-24 13:22:00,97.215,97.225,97.19,97.2,897000000.0
2007-10-24 13:23:00,97.2,97.21,97.2,97.21,482100000.0
2007-10-24 13:24:00,97.21,97.22,97.19,97.21,968700000.0
2007-10-24 13:25:00,97.2,97.21,97.165,97.2,874600000.0
2007-10-24 13:26:00,97.2,97.285,97.2,97.26,1079800000.0
2007-10-24 13:27:00,97.26,97.28,97.24,97.25,1184800000.0
2007-10-24 13:28:00,97.25,97.3,97.245,97.245,1236399999.0
2007-10-24 13:29:00,97.25,97.265,97.24,97.26,1061900000.0
2007-10-24 13:30:00,97.26,97.33,97.14,97.31,312500000.0
2007-10-24 13:31:00,97.31,97.42,97.3,97.315,506400000.0
2007-10-24 13:32:00,97.315,97.34,97.27,97.31,568100000.0
2007-10-24 13:33:00,97.31,97.37,97.27,97.28,550500000.0
2007-10-24 13:34:00,97.29,97.34,97.29,97.32,484800000.0
2007-10-24 13:35:00,97.31,97.32,97.28,97.28,448600000.0
2007-10-24 13:36:00,97.29,97.3,97.23,97.26,497000000.0
2007-10-24 13:37:00,97.26,97.28,97.22,97.24,648600000.0
2007-10-24 13:38:00,97.24,97.26,97.23,97.26,690300000.0
2007-10-24 13:39:00,97.26,97.29,97.26,97.27,719499999.0
2007-10-24 13:40:00,97.28,97.355,97.27,97.35,1140600000.0
2007-10-24 13:41:00,97.355,97.385,97.335,97.345,1183000000.0
2007-10-24 13:42:00,97.345,97.38,97.345,97.35,1101899999.0
2007-10-24 13:43:00,97.36,97.36,97.32,97.33,1113399995.0
2007-10-24 13:44:00,97.33,97.43,97.33,97.425,1347600000.0
2007-10-24 13:45:00,97.425,97.435,97.39,97.39,1286200000.0
2007-10-24 13:46:00,97.39,97.39,97.34,97.35,1071300000.0
2007-10-24 13:47:00,97.355,97.375,97.35,97.37,914400000.0
2007-10-24 13:48:00,97.37,97.38,97.33,97.34,820400000.0
2007-10-24 13:49:00,97.34,97.36,97.32,97.33,747300000.0
2007-10-24 13:50:00,97.33,97.34,97.3,97.305,700100000.0
2007-10-24 13:51:00,97.31,97.36,97.3,97.3,1089100000.0
2007-10-24 13:52:00,97.3,97.32,97.29,97.31,804500000.0
2007-10-24 13:53:00,97.31,97.34,97.31,97.33,625800000.0
2007-10-24 13:54:00,97.33,97.345,97.32,97.34,842700000.0
2007-10-24 13:55:00,97.34,97.365,97.33,97.355,1025200000.0
2007-10-24 13:56:00,97.355,97.36,97.32,97.33,1151000000.0
2007-10-24 13:57:00,97.33,97.36,97.33,97.33,892400000.0
2007-10-24 13:58:00,97.33,97.36,97.32,97.34,871000000.0
2007-10-24 13:59:00,97.34,97.345,97.34,97.34,240300000.0
2007-10-24 14:00:00,97.34,97.355,97.32,97.34,840700000.0
2007-10-24 14:01:00,97.34,97.38,97.33,97.38,691900000.0
2007-10-24 14:02:00,97.38,97.38,97.35,97.36,743499999.0
2007-10-24 14:03:00,97.35,97.36,97.345,97.345,526400000.0
2007-10-24 14:04:00,97.35,97.37,97.335,97.35,833100000.0
2007-10-24 14:05:00,97.35,97.385,97.35,97.38,702500000.0
2007-10-24 14:06:00,97.38,97.39,97.33,97.37,629300000.0
2007-10-24 14:07:00,97.37,97.39,97.355,97.38,664000000.0
2007-10-24 14:08:00,97.38,97.395,97.355,97.385,694600000.0
2007-10-24 14:09:00,97.38,97.38,97.35,97.355,554600000.0
2007-10-24 14:10:00,97.355,97.385,97.35,97.37,749700000.0
2007-10-24 14:11:00,97.37,97.38,97.36,97.36,761100000.0
2007-10-24 14:12:00,97.36,97.385,97.36,97.38,548700000.0
2007-10-24 14:13:00,97.38,97.385,97.37,97.38,705300000.0
2007-10-24 14:14:00,97.38,97.38,97.33,97.35,742800000.0
2007-10-24 14:15:00,97.345,97.365,97.34,97.35,586600000.0
2007-10-24 14:16:00,97.35,97.37,97.34,97.36,677400000.0
2007-10-24 14:17:00,97.365,97.365,97.345,97.36,368900000.0
2007-10-24 14:18:00,97.36,97.375,97.345,97.355,585900000.0
2007-10-24 14:19:00,97.355,97.36,97.32,97.33,684100000.0
2007-10-24 14:20:00,97.33,97.33,97.31,97.31,500700000.0
2007-10-24 14:21:00,97.31,97.33,97.305,97.32,310900000.0
2007-10-24 14:22:00,97.32,97.35,97.315,97.34,699900000.0
2007-10-24 14:23:00,97.34,97.34,97.33,97.34,537500000.0
2007-10-24 14:24:00,97.34,97.35,97.335,97.345,880300000.0
2007-10-24 14:25:00,97.345,97.35,97.335,97.345,994700000.0
2007-10-24 14:26:00,97.345,97.345,97.33,97.345,497300000.0
2007-10-24 14:27:00,97.345,97.38,97.335,97.35,1119399997.0
2007-10-24 14:28:00,97.35,97.36,97.33,97.34,953699990.0
2007-10-24 14:29:00,97.34,97.34,97.33,97.33,522200000.0
2007-10-24 14:30:00,97.33,97.335,97.32,97.325,575999997.0
2007-10-24 14:31:00,97.325,97.365,97.325,97.355,1148999993.0
2007-10-24 14:32:00,97.355,97.41,97.355,97.405,641800000.0
2007-10-24 14:33:00,97.405,97.41,97.375,97.385,1120000000.0
2007-10-24 14:34:00,97.39,97.425,97.38,97.38,762700000.0
2007-10-24 14:35:00,97.38,97.405,97.36,97.405,978200000.0
2007-10-24 14:36:00,97.405,97.445,97.385,97.435,579999996.0
2007-10-24 14:37:00,97.445,97.455,97.39,97.405,1012000001.0
2007-10-24 14:38:00,97.405,97.41,97.335,97.35,1056000000.0
2007-10-24 14:39:00,97.35,97.36,97.33,97.345,694400000.0
2007-10-24 14:40:00,97.34,97.35,97.32,97.325,931400000.0
2007-10-24 14:41:00,97.32,97.325,97.29,97.325,967100000.0
2007-10-24 14:42:00,97.325,97.325,97.3,97.305,388400000.0
2007-10-24 14:43:00,97.305,97.315,97.295,97.315,388800000.0
2007-10-24 14:44:00,97.315,97.34,97.305,97.335,750999999.0
2007-10-24 14:45:00,97.335,97.34,97.315,97.325,462600000.0
2007-10-24 14:46:00,97.325,97.335,97.315,97.335,519400000.0
2007-10-24 14:47:00,97.335,97.365,97.335,97.36,695600000.0
2007-10-24 14:48:00,97.36,97.38,97.34,97.34,1180699999.0
2007-10-24 14:49:00,97.34,97.375,97.33,97.36,872599999.0
2007-10-24 14:50:00,97.36,97.375,97.355,97.355,830399998.0
2007-10-24 14:51:00,97.355,97.355,97.335,97.335,561800000.0
2007-10-24 14:52:00,97.335,97.36,97.335,97.36,634299999.0
2007-10-24 14:53:00,97.36,97.37,97.335,97.365,755699998.0
2007-10-24 14:54:00,97.365,97.375,97.345,97.355,757400000.0
2007-10-24 14:55:00,97.355,97.375,97.345,97.36,875799998.0
2007-10-24 14:56:00,97.36,97.4,97.355,97.37,1280099999.0
2007-10-24 14:57:00,97.37,97.43,97.365,97.415,1171500000.0
2007-10-24 14:58:00,97.41,97.42,97.39,97.41,1058500000.0
2007-10-24 14:59:00,97.41,97.42,97.4,97.42,594900000.0
2007-10-24 15:00:00,97.42,97.44,97.41,97.425,852800000.0
2007-10-24 15:01:00,97.43,97.455,97.42,97.455,950300000.0
2007-10-24 15:02:00,97.455,97.475,97.445,97.455,544400000.0
2007-10-24 15:03:00,97.455,97.505,97.445,97.48,880700000.0
2007-10-24 15:04:00,97.48,97.485,97.455,97.485,887900000.0
2007-10-24 15:05:00,97.475,97.495,97.475,97.48,453800000.0
2007-10-24 15:06:00,97.48,97.585,97.48,97.585,595700000.0
2007-10-24 15:07:00,97.585,97.635,97.585,97.585,650500000.0
2007-10-24 15:08:00,97.59,97.605,97.545,97.565,626300000.0
2007-10-24 15:09:00,97.565,97.565,97.525,97.535,523100000.0
2007-10-24 15:10:00,97.535,97.565,97.52,97.565,780599999.0
2007-10-24 15:11:00,97.565,97.585,97.54,97.555,580300000.0
2007-10-24 15:12:00,97.55,97.57,97.54,97.55,1038300000.0
2007-10-24 15:13:00,97.55,97.565,97.535,97.565,635000000.0
2007-10-24 15:14:00,97.565,97.585,97.56,97.575,878900000.0
2007-10-24 15:15:00,97.575,97.575,97.54,97.545,461400000.0
2007-10-24 15:16:00,97.545,97.555,97.53,97.545,411800000.0
2007-10-24 15:17:00,97.545,97.56,97.545,97.55,371100000.0
2007-10-24 15:18:00,97.55,97.585,97.545,97.55,1072699998.0
2007-10-24 15:19:00,97.55,97.595,97.545,97.595,356000000.0
2007-10-24 15:20:00,97.595,97.625,97.575,97.625,650200000.0
2007-10-24 15:21:00,97.615,97.625,97.57,97.575,576200000.0
2007-10-24 15:22:00,97.575,97.595,97.565,97.585,744000000.0
2007-10-24 15:23:00,97.58,97.595,97.555,97.57,1281300001.0
2007-10-24 15:24:00,97.565,97.575,97.545,97.555,1261400000.0
2007-10-24 15:25:00,97.555,97.57,97.55,97.555,687300000.0
2007-10-24 15:26:00,97.555,97.565,97.525,97.525,1339200005.0
2007-10-24 15:27:00,97.525,97.535,97.49,97.49,1173999999.0
2007-10-24 15:28:00,97.495,97.525,97.495,97.5,1184899998.0
2007-10-24 15:29:00,97.505,97.525,97.495,97.5,1300000000.0
2007-10-24 15:30:00,97.495,97.515,97.475,97.48,1309800000.0
2007-10-24 15:31:00,97.485,97.505,97.465,97.47,1565700000.0
2007-10-24 15:32:00,97.465,97.485,97.455,97.455,1082400000.0
2007-10-24 15:33:00,97.455,97.485,97.45,97.465,1313500000.0
2007-10-24 15:34:00,97.465,97.475,97.435,97.455,1355799998.0
2007-10-24 15:35:00,97.455,97.505,97.445,97.505,1511899995.0
2007-10-24 15:36:00,97.505,97.52,97.485,97.485,1346600000.0
2007-10-24 15:37:00,97.485,97.505,97.475,97.485,1184500000.0
2007-10-24 15:38:00,97.48,97.485,97.435,97.435,1116300004.0
2007-10-24 15:39:00,97.435,97.465,97.435,97.455,1228600000.0
2007-10-24 15:40:00,97.465,97.485,97.435,97.475,915200000.0
2007-10-24 15:41:00,97.475,97.505,97.465,97.475,1089800000.0
2007-10-24 15:42:00,97.475,97.52,97.47,97.485,1261200001.0
2007-10-24 15:43:00,97.485,97.535,97.485,97.535,1373099997.0
2007-10-24 15:44:00,97.525,97.545,97.515,97.515,1470500000.0
2007-10-24 15:45:00,97.515,97.545,97.515,97.525,1155900000.0
2007-10-24 15:46:00,97.525,97.555,97.505,97.53,1476300003.0
2007-10-24 15:47:00,97.535,97.56,97.52,97.525,1204899993.0
2007-10-24 15:48:00,97.535,97.56,97.53,97.555,1580999995.0
2007-10-24 15:49:00,97.555,97.555,97.51,97.54,1679900000.0
2007-10-24 15:50:00,97.54,97.545,97.505,97.505,1564100002.0
2007-10-24 15:51:00,97.515,97.515,97.49,97.49,1100700006.0
2007-10-24 15:52:00,97.49,97.525,97.485,97.515,948000000.0
2007-10-24 15:53:00,97.515,97.525,97.495,97.495,1131100000.0
2007-10-24 15:54:00,97.495,97.52,97.495,97.51,1092400000.0
2007-10-24 15:55:00,97.51,97.515,97.485,97.495,1481600000.0
2007-10-24 15:56:00,97.495,97.505,97.475,97.505,1207500000.0
2007-10-24 15:57:00,97.495,97.535,97.495,97.535,1355400000.0
2007-10-24 15:58:00,97.535,97.535,97.51,97.515,1218000000.0
2007-10-24 15:59:00,97.505,97.525,97.455,97.465,570100000.0
2007-10-24 16:00:00,97.465,97.465,97.365,97.4,1413099981.0
2007-10-24 16:01:00,97.4,97.45,97.395,97.41,1272100000.0
2007-10-24 16:02:00,97.41,97.455,97.38,97.385,1368700001.0
2007-10-24 16:03:00,97.385,97.385,97.315,97.345,1309300001.0
2007-10-24 16:04:00,97.345,97.425,97.345,97.385,1281600000.0
2007-10-24 16:05:00,97.385,97.425,97.375,97.4,1283200000.0
2007-10-24 16:06:00,97.4,97.425,97.355,97.385,1170000005.0
2007-10-24 16:07:00,97.385,97.385,97.33,97.35,1560499999.0
2007-10-24 16:08:00,97.35,97.395,97.325,97.33,1296499998.0
2007-10-24 16:09:00,97.335,97.355,97.31,97.34,1204099998.0
2007-10-24 16:10:00,97.34,97.36,97.31,97.33,1560200000.0
2007-10-24 16:11:00,97.33,97.35,97.31,97.32,1491399994.0
2007-10-24 16:12:00,97.32,97.325,97.25,97.265,1658200000.0
2007-10-24 16:13:00,97.265,97.295,97.235,97.265,1171400000.0
2007-10-24 16:14:00,97.265,97.285,97.25,97.255,1221200000.0
2007-10-24 16:15:00,97.255,97.265,97.23,97.245,1015800000.0
2007-10-24 16:16:00,97.245,97.305,97.245,97.275,836300000.0
2007-10-24 16:17:00,97.28,97.305,97.265,97.265,1275300000.0
2007-10-24 16:18:00,97.265,97.31,97.265,97.3,1260400000.0
2007-10-24 16:19:00,97.3,97.325,97.275,97.3,1237099997.0
2007-10-24 16:20:00,97.3,97.345,97.29,97.34,867300000.0
2007-10-24 16:21:00,97.34,97.365,97.335,97.355,1388100000.0
2007-10-24 16:22:00,97.355,97.355,97.29,97.305,1491899999.0
2007-10-24 16:23:00,97.305,97.335,97.305,97.335,1545800000.0
2007-10-24 16:24:00,97.335,97.36,97.32,97.345,1338799995.0
2007-10-24 16:25:00,97.345,97.355,97.295,97.33,1001900000.0
2007-10-24 16:26:00,97.33,97.34,97.3,97.33,1480599995.0
2007-10-24 16:27:00,97.33,97.335,97.3,97.315,1255799998.0
2007-10-24 16:28:00,97.315,97.315,97.285,97.31,1077099999.0
2007-10-24 16:29:00,97.315,97.355,97.315,97.325,1229699998.0
2007-10-24 16:30:00,97.32,97.325,97.275,97.285,1526499993.0
2007-10-24 16:31:00,97.285,97.295,97.275,97.28,1272600000.0
2007-10-24 16:32:00,97.285,97.305,97.265,97.305,1216999991.0
2007-10-24 16:33:00,97.305,97.305,97.28,97.3,1308100000.0
2007-10-24 16:34:00,97.3,97.32,97.265,97.295,1369100000.0
2007-10-24 16:35:00,97.295,97.325,97.275,97.315,951600001.0
2007-10-24 16:36:00,97.315,97.335,97.275,97.275,1152100000.0
2007-10-24 16:37:00,97.275,97.285,97.245,97.255,1445100000.0
2007-10-24 16:38:00,97.255,97.28,97.255,97.255,1123200000.0
2007-10-24 16:39:00,97.255,97.255,97.225,97.225,1447399999.0
2007-10-24 16:40:00,97.23,97.25,97.215,97.235,1248899999.0
2007-10-24 16:41:00,97.235,97.26,97.22,97.22,1241600000.0
2007-10-24 16:42:00,97.22,97.225,97.185,97.185,1559100000.0
2007-10-24 16:43:00,97.185,97.205,97.175,97.195,990599999.0
2007-10-24 16:44:00,97.195,97.215,97.175,97.205,1024699999.0
2007-10-24 16:45:00,97.21,97.26,97.2,97.245,877799999.0
2007-10-24 16:46:00,97.245,97.26,97.23,97.26,1291400001.0
2007-10-24 16:47:00,97.26,97.26,97.2,97.22,1338300000.0
2007-10-24 16:48:00,97.22,97.225,97.165,97.17,1652899999.0
2007-10-24 16:49:00,97.17,97.22,97.17,97.215,1236600000.0
2007-10-24 16:50:00,97.215,97.235,97.2,97.225,1039999999.0
2007-10-24 16:51:00,97.225,97.26,97.225,97.255,995000001.0
2007-10-24 16:52:00,97.255,97.255,97.225,97.235,1228500000.0
2007-10-24 16:53:00,97.235,97.235,97.165,97.185,919900000.0
2007-10-24 16:54:00,97.185,97.215,97.165,97.185,1416300001.0
2007-10-24 16:55:00,97.185,97.195,97.145,97.195,1340300002.0
2007-10-24 16:56:00,97.195,97.21,97.165,97.195,1222499999.0
2007-10-24 16:57:00,97.195,97.205,97.165,97.17,966800000.0
2007-10-24 16:58:00,97.17,97.255,97.165,97.255,1687499995.0
2007-10-24 16:59:00,97.255,97.26,97.215,97.23,1649999999.0
2007-10-24 17:00:00,97.23,97.25,97.225,97.245,1004800000.0
2007-10-24 17:01:00,97.245,97.29,97.24,97.28,1064999997.0
2007-10-24 17:02:00,97.28,97.325,97.255,97.32,1592199997.0
2007-10-24 17:03:00,97.305,97.33,97.275,97.315,1767500001.0
2007-10-24 17:04:00,97.315,97.325,97.3,97.3,1236600004.0
2007-10-24 17:05:00,97.305,97.32,97.28,97.285,1438600001.0
2007-10-24 17:06:00,97.275,97.31,97.26,97.295,1509900000.0
2007-10-24 17:07:00,97.285,97.33,97.275,97.275,1902899994.0
2007-10-24 17:08:00,97.265,97.275,97.245,97.26,1626800001.0
2007-10-24 17:09:00,97.26,97.285,97.245,97.255,1575900006.0
2007-10-24 17:10:00,97.255,97.275,97.215,97.215,1623800000.0
2007-10-24 17:11:00,97.215,97.22,97.16,97.175,1545699997.0
2007-10-24 17:12:00,97.175,97.185,97.135,97.175,1664600002.0
2007-10-24 17:13:00,97.175,97.175,97.145,97.155,1113000000.0
2007-10-24 17:14:00,97.155,97.165,97.12,97.145,1200899999.0
2007-10-24 17:15:00,97.145,97.195,97.135,97.185,1228799998.0
2007-10-24 17:16:00,97.185,97.2,97.11,97.11,1516900000.0
2007-10-24 17:17:00,97.11,97.145,97.07,97.075,1519399999.0
2007-10-24 17:18:00,97.075,97.085,97.025,97.03,1401699998.0
2007-10-24 17:19:00,97.035,97.075,96.985,97.005,1408499987.0
2007-10-24 17:20:00,97.01,97.02,96.96,97.015,995699994.0
2007-10-24 17:21:00,97.02,97.04,96.995,97.015,1040499992.0
2007-10-24 17:22:00,97.015,97.045,96.99,97.015,1426499995.0
2007-10-24 17:23:00,97.015,97.035,96.945,96.975,847899998.0
2007-10-24 17:24:00,96.975,97.02,96.955,97.02,1208700002.0
2007-10-24 17:25:00,97.02,97.055,96.995,97.055,1301700003.0
2007-10-24 17:26:00,97.055,97.07,97.04,97.055,1142899999.0
2007-10-24 17:27:00,97.06,97.075,97.04,97.045,1149699999.0
2007-10-24 17:28:00,97.045,97.08,97.04,97.075,1053599994.0
2007-10-24 17:29:00,97.075,97.1,97.065,97.1,1006100002.0
2007-10-24 17:30:00,97.1,97.11,97.065,97.08,794800000.0
2007-10-24 17:31:00,97.08,97.085,97.02,97.055,1141500000.0
2007-10-24 17:32:00,97.055,97.06,97.015,97.015,1124999997.0
2007-10-24 17:33:00,97.015,97.085,97.015,97.08,1322100003.0
2007-10-24 17:34:00,97.08,97.095,97.045,97.045,1538799998.0
2007-10-24 17:35:00,97.055,97.095,97.04,97.085,1705099998.0
2007-10-24 17:36:00,97.095,97.155,97.08,97.12,1506399993.0
2007-10-24 17:37:00,97.115,97.145,97.095,97.115,1252500001.0
2007-10-24 17:38:00,97.13,97.13,97.09,97.11,652700000.0
2007-10-24 17:39:00,97.11,97.16,97.11,97.16,339900000.0
2007-10-24 17:40:00,97.16,97.175,97.135,97.135,910199999.0
2007-10-24 17:41:00,97.135,97.145,97.085,97.12,1505199996.0
2007-10-24 17:42:00,97.12,97.15,97.095,97.13,780899998.0
2007-10-24 17:43:00,97.13,97.165,97.115,97.145,716200000.0
2007-10-24 17:44:00,97.14,97.145,97.085,97.085,1178099998.0
2007-10-24 17:45:00,97.095,97.125,97.08,97.09,1263700000.0
2007-10-24 17:46:00,97.09,97.145,97.08,97.145,1387400000.0
2007-10-24 17:47:00,97.145,97.155,97.1,97.135,905900000.0
2007-10-24 17:48:00,97.135,97.155,97.115,97.135,873400001.0
2007-10-24 17:49:00,97.125,97.16,97.105,97.16,1489699997.0
2007-10-24 17:50:00,97.16,97.205,97.14,97.165,738899998.0
2007-10-24 17:51:00,97.165,97.185,97.13,97.16,1018599997.0
2007-10-24 17:52:00,97.165,97.215,97.15,97.205,931399999.0
2007-10-24 17:53:00,97.215,97.225,97.195,97.195,1029800000.0
2007-10-24 17:54:00,97.2,97.245,97.195,97.195,1063700001.0
2007-10-24 17:55:00,97.19,97.205,97.16,97.175,1252800004.0
2007-10-24 17:56:00,97.175,97.205,97.175,97.195,510300002.0
2007-10-24 17:57:00,97.195,97.205,97.175,97.18,720099999.0
2007-10-24 17:58:00,97.185,97.205,97.165,97.185,901800002.0
2007-10-24 17:59:00,97.185,97.215,97.155,97.16,1069400002.0
2007-10-24 18:00:00,97.165,97.175,97.125,97.125,874900000.0
2007-10-24 18:01:00,97.125,97.125,97.105,97.125,817800001.0
2007-10-24 18:02:00,97.125,97.145,97.125,97.14,929899999.0
2007-10-24 18:03:00,97.145,97.165,97.12,97.15,1279899998.0
2007-10-24 18:04:00,97.155,97.175,97.145,97.17,437800000.0
2007-10-24 18:05:00,97.17,97.195,97.165,97.175,1074300001.0
2007-10-24 18:06:00,97.175,97.205,97.175,97.2,1175300000.0
2007-10-24 18:07:00,97.2,97.215,97.19,97.2,945999996.0
2007-10-24 18:08:00,97.2,97.235,97.2,97.235,746199997.0
2007-10-24 18:09:00,97.23,97.235,97.22,97.235,742300000.0
2007-10-24 18:10:00,97.235,97.275,97.23,97.265,849500000.0
2007-10-24 18:11:00,97.265,97.275,97.23,97.255,1341200001.0
2007-10-24 18:12:00,97.255,97.265,97.245,97.255,640900000.0
2007-10-24 18:13:00,97.255,97.275,97.255,97.265,515500000.0
2007-10-24 18:14:00,97.265,97.275,97.255,97.265,599600000.0
2007-10-24 18:15:00,97.255,97.295,97.255,97.26,809300000.0
2007-10-24 18:16:00,97.26,97.265,97.235,97.24,1027000000.0
2007-10-24 18:17:00,97.24,97.255,97.225,97.235,1693200000.0
2007-10-24 18:18:00,97.235,97.265,97.235,97.255,1362700004.0
2007-10-24 18:19:00,97.255,97.28,97.245,97.245,892500001.0
2007-10-24 18:20:00,97.245,97.285,97.235,97.255,1034200005.0
2007-10-24 18:21:00,97.255,97.285,97.235,97.285,666100000.0
2007-10-24 18:22:00,97.285,97.29,97.245,97.28,1100200002.0
2007-10-24 18:23:00,97.275,97.31,97.255,97.265,1203400000.0
2007-10-24 18:24:00,97.265,97.275,97.25,97.265,889000000.0
2007-10-24 18:25:00,97.265,97.265,97.225,97.245,749400000.0
2007-10-24 18:26:00,97.24,97.255,97.235,97.25,1180400000.0
2007-10-24 18:27:00,97.25,97.275,97.245,97.245,1139600000.0
2007-10-24 18:28:00,97.24,97.255,97.23,97.25,866100000.0
2007-10-24 18:29:00,97.25,97.265,97.235,97.245,1282900006.0
2007-10-24 18:30:00,97.245,97.25,97.235,97.245,572999999.0
2007-10-24 18:31:00,97.245,97.27,97.225,97.27,757600000.0
2007-10-24 18:32:00,97.27,97.27,97.235,97.235,616700000.0
2007-10-24 18:33:00,97.245,97.255,97.22,97.245,595800000.0
2007-10-24 18:34:00,97.245,97.245,97.22,97.235,352600000.0
2007-10-24 18:35:00,97.235,97.235,97.225,97.23,637100000.0
2007-10-24 18:36:00,97.23,97.235,97.19,97.2,1404000000.0
2007-10-24 18:37:00,97.2,97.2,97.185,97.19,1173800000.0
2007-10-24 18:38:00,97.19,97.2,97.185,97.19,726500002.0
2007-10-24 18:39:00,97.19,97.2,97.165,97.185,900800000.0
2007-10-24 18:40:00,97.185,97.215,97.175,97.195,865600000.0
2007-10-24 18:41:00,97.195,97.195,97.165,97.165,837600000.0
2007-10-24 18:42:00,97.165,97.205,97.16,97.185,1223700000.0
2007-10-24 18:43:00,97.185,97.195,97.175,97.175,699900000.0
2007-10-24 18:44:00,97.185,97.215,97.175,97.215,1128500000.0
2007-10-24 18:45:00,97.215,97.225,97.2,97.205,896500000.0
2007-10-24 18:46:00,97.205,97.205,97.185,97.185,590700000.0
2007-10-24 18:47:00,97.185,97.205,97.185,97.195,609300000.0
2007-10-24 18:48:00,97.195,97.205,97.19,97.19,878300000.0
2007-10-24 18:49:00,97.19,97.215,97.165,97.205,1027100001.0
2007-10-24 18:50:00,97.205,97.205,97.185,97.195,807600000.0
2007-10-24 18:51:00,97.19,97.21,97.185,97.205,817700000.0
2007-10-24 18:52:00,97.205,97.205,97.175,97.18,596600000.0
2007-10-24 18:53:00,97.18,97.18,97.16,97.165,736999998.0
2007-10-24 18:54:00,97.165,97.175,97.155,97.165,520600000.0
2007-10-24 18:55:00,97.165,97.175,97.15,97.165,627000001.0
2007-10-24 18:56:00,97.145,97.155,97.125,97.14,579700000.0
2007-10-24 18:57:00,97.145,97.155,97.135,97.145,671299993.0
2007-10-24 18:58:00,97.145,97.145,97.145,97.145,458800000.0
2007-10-24 18:59:00,97.145,97.155,97.145,97.155,437900000.0
2007-10-24 19:00:00,97.155,97.17,97.135,97.155,851899999.0
2007-10-24 19:01:00,97.155,97.155,97.145,97.155,486700000.0
2007-10-24 19:02:00,97.145,97.165,97.145,97.165,424700000.0
2007-10-24 19:03:00,97.165,97.165,97.115,97.12,868400000.0
2007-10-24 19:04:00,97.125,97.125,97.095,97.105,1058199997.0
2007-10-24 19:05:00,97.105,97.16,97.1,97.155,931800003.0
2007-10-24 19:06:00,97.155,97.195,97.155,97.185,1232700000.0
2007-10-24 19:07:00,97.185,97.19,97.16,97.16,1079700000.0
2007-10-24 19:08:00,97.17,97.235,97.16,97.225,1070999994.0
2007-10-24 19:09:00,97.23,97.23,97.205,97.21,624000002.0
2007-10-24 19:10:00,97.21,97.23,97.205,97.23,784300000.0
2007-10-24 19:11:00,97.23,97.23,97.21,97.215,705600000.0
2007-10-24 19:12:00,97.215,97.24,97.2,97.235,944200001.0
2007-10-24 19:13:00,97.235,97.24,97.21,97.23,862700000.0
2007-10-24 19:14:00,97.23,97.235,97.215,97.235,810800000.0
2007-10-24 19:15:00,97.225,97.23,97.215,97.225,598400000.0
2007-10-24 19:16:00,97.22,97.22,97.185,97.2,1241700000.0
2007-10-24 19:17:00,97.2,97.215,97.2,97.21,606300000.0
2007-10-24 19:18:00,97.205,97.205,97.17,97.185,889200004.0
2007-10-24 19:19:00,97.175,97.19,97.17,97.18,1151300000.0
2007-10-24 19:20:00,97.18,97.185,97.165,97.175,811799998.0
2007-10-24 19:21:00,97.175,97.175,97.155,97.16,831700001.0
2007-10-24 19:22:00,97.16,97.165,97.135,97.135,1027299998.0
2007-10-24 19:23:00,97.135,97.15,97.13,97.15,993600000.0
2007-10-24 19:24:00,97.15,97.165,97.12,97.145,1205700003.0
2007-10-24 19:25:00,97.14,97.145,97.135,97.145,506600001.0
2007-10-24 19:26:00,97.145,97.155,97.14,97.145,533100000.0
2007-10-24 19:27:00,97.145,97.16,97.135,97.155,682100001.0
2007-10-24 19:28:00,97.155,97.175,97.15,97.175,568600000.0
2007-10-24 19:29:00,97.175,97.19,97.17,97.185,1000700000.0
2007-10-24 19:30:00,97.185,97.21,97.185,97.19,699799992.0
2007-10-24 19:31:00,97.19,97.2,97.185,97.19,701800000.0
2007-10-24 19:32:00,97.19,97.195,97.175,97.18,767900000.0
2007-10-24 19:33:00,97.18,97.205,97.175,97.205,301000000.0
2007-10-24 19:34:00,97.205,97.205,97.19,97.19,119100000.0
2007-10-24 19:35:00,97.19,97.195,97.18,97.19,606800000.0
2007-10-24 19:36:00,97.19,97.195,97.165,97.185,511600000.0
2007-10-24 19:37:00,97.18,97.185,97.175,97.185,746200000.0
2007-10-24 19:38:00,97.185,97.185,97.165,97.165,576800000.0
2007-10-24 19:39:00,97.165,97.165,97.155,97.165,752700000.0
2007-10-24 19:40:00,97.165,97.165,97.145,97.165,777600000.0
2007-10-24 19:41:00,97.155,97.175,97.15,97.175,455000000.0
2007-10-24 19:42:00,97.175,97.185,97.165,97.165,405500000.0
2007-10-24 19:43:00,97.165,97.165,97.135,97.15,1026999996.0
2007-10-24 19:44:00,97.15,97.16,97.15,97.15,467200000.0
2007-10-24 19:45:00,97.15,97.17,97.145,97.165,1063500000.0
2007-10-24 19:46:00,97.165,97.165,97.145,97.155,1222499997.0
2007-10-24 19:47:00,97.16,97.18,97.155,97.18,803099998.0
2007-10-24 19:48:00,97.18,97.19,97.17,97.17,974900000.0
2007-10-24 19:49:00,97.17,97.17,97.15,97.155,600400000.0
2007-10-24 19:50:00,97.155,97.17,97.155,97.17,468000000.0
2007-10-24 19:51:00,97.17,97.175,97.17,97.17,365300000.0
2007-10-24 19:52:00,97.17,97.175,97.16,97.175,614600000.0
2007-10-24 19:53:00,97.175,97.185,97.17,97.175,544400000.0
2007-10-24 19:54:00,97.17,97.18,97.145,97.155,798700000.0
2007-10-24 19:55:00,97.155,97.17,97.155,97.165,345200000.0
2007-10-24 19:56:00,97.165,97.165,97.13,97.14,874800000.0
2007-10-24 19:57:00,97.14,97.155,97.13,97.145,580399998.0
2007-10-24 19:58:00,97.145,97.165,97.135,97.165,416900001.0
2007-10-24 19:59:00,97.175,97.185,97.165,97.175,659099996.0
2007-10-24 20:00:00,97.175,97.19,97.165,97.17,827000005.0
2007-10-24 20:01:00,97.165,97.18,97.16,97.165,727400000.0
2007-10-24 20:02:00,97.16,97.16,97.13,97.14,1081200000.0
2007-10-24 20:03:00,97.14,97.155,97.11,97.12,936200002.0
2007-10-24 20:04:00,97.12,97.125,97.105,97.11,776400000.0
2007-10-24 20:05:00,97.115,97.145,97.11,97.14,706600000.0
2007-10-24 20:06:00,97.14,97.155,97.135,97.155,716700000.0
2007-10-24 20:07:00,97.155,97.155,97.145,97.145,263100000.0
2007-10-24 20:08:00,97.145,97.17,97.14,97.145,868999999.0
2007-10-24 20:09:00,97.15,97.165,97.115,97.125,650799998.0
2007-10-24 20:10:00,97.125,97.145,97.095,97.145,570900000.0
2007-10-24 20:11:00,97.145,97.165,97.135,97.165,637399998.0
2007-10-24 20:12:00,97.155,97.17,97.14,97.145,570600000.0
2007-10-24 20:13:00,97.145,97.155,97.14,97.155,477500000.0
2007-10-24 20:14:00,97.155,97.16,97.145,97.145,734800000.0
2007-10-24 20:15:00,97.145,97.175,97.145,97.155,628200000.0
2007-10-24 20:16:00,97.155,97.16,97.135,97.16,1038000010.0
2007-10-24 20:17:00,97.155,97.195,97.15,97.185,1187600000.0
2007-10-24 20:18:00,97.18,97.185,97.175,97.185,748100000.0
2007-10-24 20:19:00,97.185,97.195,97.165,97.175,824700000.0
2007-10-24 20:20:00,97.175,97.205,97.155,97.2,1171000000.0
2007-10-24 20:21:00,97.205,97.245,97.19,97.225,1454499999.0
2007-10-24 20:22:00,97.225,97.26,97.22,97.22,1419500000.0
2007-10-24 20:23:00,97.22,97.235,97.215,97.23,1005800000.0
2007-10-24 20:24:00,97.235,97.24,97.215,97.22,1002999999.0
2007-10-24 20:25:00,97.225,97.26,97.22,97.24,1497200000.0
2007-10-24 20:26:00,97.24,97.255,97.225,97.23,991900000.0
2007-10-24 20:27:00,97.225,97.245,97.185,97.245,970499998.0
2007-10-24 20:28:00,97.245,97.295,97.245,97.285,817400000.0
2007-10-24 20:29:00,97.295,97.355,97.29,97.305,1719099994.0
2007-10-24 20:30:00,97.305,97.365,97.285,97.36,1533700000.0
2007-10-24 20:31:00,97.36,97.385,97.35,97.375,1140300000.0
2007-10-24 20:32:00,97.375,97.385,97.335,97.345,631000000.0
2007-10-24 20:33:00,97.345,97.365,97.32,97.345,1116299998.0
2007-10-24 20:34:00,97.345,97.405,97.34,97.395,1096999996.0
2007-10-24 20:35:00,97.395,97.415,97.375,97.4,702900000.0
2007-10-24 20:36:00,97.405,97.405,97.335,97.345,1545099998.0
2007-10-24 20:37:00,97.35,97.405,97.335,97.37,1660099999.0
2007-10-24 20:38:00,97.385,97.405,97.355,97.405,810200000.0
2007-10-24 20:39:00,97.4,97.41,97.345,97.355,1160200000.0
2007-10-24 20:40:00,97.355,97.355,97.325,97.345,729300000.0
2007-10-24 20:41:00,97.345,97.375,97.335,97.335,974800002.0
2007-10-24 20:42:00,97.335,97.355,97.305,97.325,1003800000.0
2007-10-24 20:43:00,97.325,97.335,97.315,97.325,946900000.0
2007-10-24 20:44:00,97.325,97.35,97.305,97.31,1505299997.0
2007-10-24 20:45:00,97.31,97.345,97.305,97.33,971000001.0
2007-10-24 20:46:00,97.33,97.345,97.33,97.33,265500000.0
2007-10-24 20:47:00,97.33,97.33,97.295,97.32,990800000.0
2007-10-24 20:48:00,97.32,97.345,97.315,97.315,490100000.0
2007-10-24 20:49:00,97.315,97.345,97.315,97.33,848700001.0
2007-10-24 20:50:00,97.325,97.345,97.32,97.33,574800000.0
2007-10-24 20:51:00,97.33,97.365,97.33,97.335,1198700000.0
2007-10-24 20:52:00,97.335,97.335,97.32,97.325,723600000.0
2007-10-24 20:53:00,97.325,97.345,97.32,97.345,462400000.0
2007-10-24 20:54:00,97.345,97.37,97.345,97.355,1202800000.0
2007-10-24 20:55:00,97.355,97.355,97.325,97.345,933899999.0
2007-10-24 20:56:00,97.34,97.415,97.335,97.395,1096800004.0
2007-10-24 20:57:00,97.395,97.415,97.395,97.415,1087899999.0
2007-10-24 20:58:00,97.405,97.425,97.405,97.425,1003000010.0
2007-10-24 20:59:00,97.425,97.425,97.385,97.405,1453200000.0
2007-10-24 21:00:00,97.41,97.445,97.38,97.395,1081900000.0
2007-10-24 21:01:00,97.395,97.4,97.375,97.39,670700000.0
2007-10-24 21:02:00,97.39,97.445,97.38,97.44,1161300000.0
2007-10-24 21:03:00,97.44,97.445,97.405,97.435,1198900000.0
2007-10-24 21:04:00,97.435,97.475,97.43,97.455,843700000.0
2007-10-24 21:05:00,97.455,97.455,97.415,97.415,1187700000.0
2007-10-24 21:06:00,97.415,97.425,97.395,97.405,839600000.0
2007-10-24 21:07:00,97.405,97.42,97.395,97.415,779900004.0
2007-10-24 21:08:00,97.415,97.415,97.385,97.405,1147200000.0
2007-10-24 21:09:00,97.405,97.465,97.4,97.465,1053199999.0
2007-10-24 21:10:00,97.465,97.525,97.45,97.525,854900000.0
2007-10-24 21:11:00,97.515,97.52,97.475,97.485,1562500002.0
2007-10-24 21:12:00,97.485,97.535,97.485,97.525,847100000.0
2007-10-24 21:13:00,97.525,97.575,97.515,97.535,1335000000.0
2007-10-24 21:14:00,97.54,97.545,97.52,97.545,778300000.0
2007-10-24 21:15:00,97.545,97.555,97.495,97.515,1054700000.0
2007-10-24 21:16:00,97.515,97.525,97.505,97.505,485500000.0
2007-10-24 21:17:00,97.505,97.535,97.505,97.515,859999996.0
2007-10-24 21:18:00,97.515,97.515,97.48,97.485,407400000.0
2007-10-24 21:19:00,97.48,97.505,97.465,97.47,773500001.0
2007-10-24 21:20:00,97.47,97.515,97.465,97.505,703200000.0
2007-10-24 21:21:00,97.505,97.505,97.475,97.475,1000200000.0
2007-10-24 21:22:00,97.475,97.485,97.425,97.465,1288099984.0
2007-10-24 21:23:00,97.465,97.465,97.42,97.445,677500000.0
2007-10-24 21:24:00,97.445,97.455,97.43,97.435,811800000.0
2007-10-24 21:25:00,97.425,97.435,97.405,97.435,1068400002.0
2007-10-24 21:26:00,97.435,97.445,97.425,97.445,712200000.0
2007-10-24 21:27:00,97.445,97.465,97.43,97.45,1117300000.0
2007-10-24 21:28:00,97.45,97.465,97.425,97.465,650100001.0
2007-10-24 21:29:00,97.465,97.515,97.45,97.495,1150200000.0
2007-10-24 21:30:00,97.495,97.505,97.465,97.495,1153999999.0
2007-10-24 21:31:00,97.495,97.495,97.46,97.465,879899999.0
2007-10-24 21:32:00,97.465,97.465,97.405,97.405,967100000.0
2007-10-24 21:33:00,97.405,97.405,97.355,97.375,1237500000.0
2007-10-24 21:34:00,97.385,97.405,97.365,97.375,827800000.0
2007-10-24 21:35:00,97.36,97.385,97.36,97.375,755300000.0
2007-10-24 21:36:00,97.375,97.415,97.375,97.415,725400000.0
2007-10-24 21:37:00,97.415,97.415,97.365,97.37,966300000.0
2007-10-24 21:38:00,97.37,97.37,97.345,97.355,943500000.0
2007-10-24 21:39:00,97.355,97.365,97.35,97.365,692400000.0
2007-10-24 21:40:00,97.365,97.405,97.365,97.375,411000000.0
2007-10-24 21:41:00,97.38,97.395,97.36,97.375,949300000.0
2007-10-24 21:42:00,97.375,97.395,97.375,97.395,910200000.0
2007-10-24 21:43:00,97.39,97.395,97.36,97.375,889699999.0
2007-10-24 21:44:00,97.375,97.385,97.375,97.375,469800000.0
2007-10-24 21:45:00,97.375,97.385,97.365,97.375,578100000.0
2007-10-24 21:46:00,97.38,97.395,97.365,97.375,927100000.0
2007-10-24 21:47:00,97.375,97.385,97.365,97.375,716700000.0
2007-10-24 21:48:00,97.375,97.46,97.37,97.41,1164600000.0
2007-10-24 21:49:00,97.41,97.42,97.395,97.4,810300000.0
2007-10-24 21:50:00,97.4,97.42,97.385,97.42,588600000.0
2007-10-24 21:51:00,97.415,97.45,97.415,97.44,771700000.0
2007-10-24 21:52:00,97.43,97.45,97.425,97.435,958499998.0
2007-10-24 21:53:00,97.435,97.44,97.415,97.42,486800000.0
2007-10-24 21:54:00,97.43,97.46,97.42,97.435,685400000.0
2007-10-24 21:55:00,97.435,97.495,97.435,97.485,1003500000.0
2007-10-24 21:56:00,97.485,97.5,97.475,97.5,820400000.0
2007-10-24 21:57:00,97.5,97.515,97.49,97.51,747299998.0
2007-10-24 21:58:00,97.505,97.515,97.495,97.495,947100000.0
2007-10-24 21:59:00,97.495,97.495,97.46,97.47,364700000.0
2007-10-24 22:00:00,97.47,97.485,97.455,97.475,399300000.0
2007-10-24 22:01:00,97.475,97.48,97.45,97.465,519300001.0
2007-10-24 22:02:00,97.465,97.465,97.445,97.46,435600000.0
2007-10-24 22:03:00,97.455,97.455,97.43,97.435,686999987.0
2007-10-24 22:04:00,97.435,97.435,97.425,97.43,381100000.0
2007-10-24 22:05:00,97.43,97.44,97.41,97.44,690000000.0
2007-10-24 22:06:00,97.44,97.455,97.435,97.445,661400000.0
2007-10-24 22:07:00,97.445,97.465,97.435,97.44,546500000.0
2007-10-24 22:08:00,97.44,97.475,97.435,97.475,410400000.0
2007-10-24 22:09:00,97.475,97.475,97.455,97.475,329900000.0
2007-10-24 22:10:00,97.475,97.495,97.475,97.48,561300000.0
2007-10-24 22:11:00,97.48,97.48,97.425,97.425,745700000.0
2007-10-24 22:12:00,97.425,97.43,97.405,97.41,1030600000.0
2007-10-24 22:13:00,97.41,97.425,97.41,97.425,529600000.0
2007-10-24 22:14:00,97.425,97.435,97.425,97.435,222500000.0
2007-10-24 22:15:00,97.435,97.445,97.435,97.435,91900000.0
2007-10-24 22:16:00,97.435,97.46,97.43,97.46,548799999.0
2007-10-24 22:17:00,97.465,97.465,97.455,97.46,546300000.0
2007-10-24 22:18:00,97.46,97.47,97.455,97.465,625500000.0
2007-10-24 22:19:00,97.465,97.465,97.455,97.455,469000000.0
2007-10-24 22:20:00,97.455,97.47,97.455,97.47,453000000.0
2007-10-24 22:21:00,97.47,97.47,97.445,97.455,526300000.0
2007-10-24 22:22:00,97.455,97.46,97.455,97.46,314700000.0
2007-10-24 22:23:00,97.46,97.46,97.455,97.46,481200000.0
2007-10-24 22:24:00,97.465,97.47,97.455,97.465,496100000.0
2007-10-24 22:25:00,97.465,97.475,97.455,97.455,505700000.0
2007-10-24 22:26:00,97.455,97.49,97.455,97.48,627800000.0
2007-10-24 22:27:00,97.475,97.475,97.465,97.47,567800000.0
2007-10-24 22:28:00,97.47,97.485,97.47,97.485,645900000.0
2007-10-24 22:29:00,97.485,97.5,97.48,97.485,802500000.0
2007-10-24 22:30:00,97.485,97.485,97.47,97.485,734700000.0
2007-10-24 22:31:00,97.485,97.495,97.475,97.495,928300000.0
2007-10-24 22:32:00,97.495,97.495,97.475,97.485,405900000.0
2007-10-24 22:33:00,97.485,97.485,97.475,97.48,287400000.0
2007-10-24 22:34:00,97.48,97.485,97.475,97.485,378500000.0
2007-10-24 22:35:00,97.485,97.485,97.465,97.48,544200001.0
2007-10-24 22:36:00,97.48,97.485,97.465,97.485,654300000.0
2007-10-24 22:37:00,97.485,97.505,97.47,97.495,1001200000.0
2007-10-24 22:38:00,97.495,97.505,97.485,97.495,545800000.0
2007-10-24 22:39:00,97.505,97.53,97.495,97.51,790299995.0
2007-10-24 22:40:00,97.51,97.525,97.505,97.52,627299994.0
2007-10-24 22:41:00,97.52,97.53,97.52,97.52,258600000.0
2007-10-24 22:42:00,97.52,97.52,97.51,97.51,413800004.0
2007-10-24 22:43:00,97.51,97.51,97.5,97.51,651099997.0
2007-10-24 22:44:00,97.505,97.505,97.47,97.47,804499998.0
2007-10-24 22:45:00,97.48,97.49,97.47,97.49,337300000.0
2007-10-24 22:46:00,97.49,97.49,97.485,97.485,122100000.0
2007-10-24 22:47:00,97.49,97.49,97.49,97.49,236600000.0
2007-10-24 22:48:00,97.49,97.5,97.49,97.49,802099988.0
2007-10-24 22:49:00,97.49,97.49,97.48,97.48,423599999.0
2007-10-24 22:50:00,97.48,97.48,97.44,97.44,328300000.0
2007-10-24 22:51:00,97.44,97.44,97.4,97.43,1107700002.0
2007-10-24 22:52:00,97.43,97.485,97.43,97.48,715400000.0
2007-10-24 22:53:00,97.48,97.49,97.45,97.48,223900000.0
2007-10-24 22:54:00,97.46,97.48,97.44,97.47,205600000.0
2007-10-24 22:55:00,97.47,97.475,97.455,97.46,686599996.0
2007-10-24 22:56:00,97.46,97.47,97.44,97.47,614400000.0
2007-10-24 22:57:00,97.47,97.5,97.46,97.485,543399996.0
2007-10-24 22:58:00,97.485,97.5,97.47,97.49,654000000.0
2007-10-24 22:59:00,97.49,97.49,97.45,97.46,438300001.0
2007-10-24 23:00:00,97.46,97.46,97.41,97.41,525800000.0
2007-10-24 23:01:00,97.41,97.43,97.39,97.42,564000000.0
2007-10-24 23:02:00,97.42,97.42,97.38,97.38,412900000.0
2007-10-24 23:03:00,97.38,97.42,97.37,97.41,419600000.0
2007-10-24 23:04:00,97.41,97.42,97.4,97.4,287800000.0
2007-10-24 23:05:00,97.4,97.44,97.39,97.43,366800000.0
2007-10-24 23:06:00,97.44,97.44,97.43,97.43,55200000.0
2007-10-24 23:07:00,97.43,97.48,97.43,97.48,371900000.0
2007-10-24 23:08:00,97.48,97.49,97.48,97.49,21600000.0
2007-10-24 23:09:00,97.47,97.47,97.46,97.46,201300000.0
2007-10-24 23:10:00,97.46,97.46,97.46,97.46,492900000.0
2007-10-24 23:11:00,97.46,97.46,97.46,97.46,396000000.0
2007-10-24 23:12:00,97.46,97.47,97.46,97.47,224800000.0
2007-10-24 23:13:00,97.47,97.47,97.46,97.47,132900000.0
2007-10-24 23:14:00,97.47,97.5,97.47,97.47,357300000.0
2007-10-24 23:15:00,97.47,97.485,97.47,97.485,82800000.0
2007-10-24 23:16:00,97.485,97.485,97.475,97.485,221600000.0
2007-10-24 23:17:00,97.485,97.495,97.48,97.48,156600000.0
2007-10-24 23:18:00,97.48,97.485,97.46,97.47,341700000.0
2007-10-24 23:19:00,97.47,97.48,97.47,97.47,91900000.0
2007-10-24 23:20:00,97.47,97.48,97.45,97.48,277000000.0
2007-10-24 23:21:00,97.485,97.51,97.47,97.47,118800000.0
2007-10-24 23:22:00,97.47,97.48,97.46,97.47,191500000.0
2007-10-24 23:23:00,97.47,97.47,97.45,97.46,89600000.0
2007-10-24 23:24:00,97.47,97.48,97.455,97.47,68000000.0
2007-10-24 23:25:00,97.47,97.47,97.42,97.43,84700000.0
2007-10-24 23:26:00,97.43,97.43,97.4,97.41,191700000.0
2007-10-24 23:27:00,97.41,97.42,97.39,97.405,197500000.0
2007-10-24 23:28:00,97.41,97.43,97.4,97.43,53400000.0
2007-10-24 23:29:00,97.43,97.43,97.42,97.42,27200000.0
2007-10-24 23:30:00,97.42,97.43,97.405,97.43,35000000.0
2007-10-24 23:31:00,97.43,97.43,97.41,97.41,41400000.0
2007-10-24 23:32:00,97.41,97.41,97.4,97.41,80100000.0
2007-10-24 23:33:00,97.41,97.41,97.375,97.38,230400000.0
2007-10-24 23:34:00,97.38,97.4,97.36,97.39,276000001.0
2007-10-24 23:35:00,97.39,97.41,97.39,97.41,202800000.0
2007-10-24 23:36:00,97.41,97.41,97.4,97.405,74500000.0
2007-10-24 23:37:00,97.405,97.41,97.395,97.4,183600000.0
2007-10-24 23:38:00,97.4,97.41,97.39,97.39,150000000.0
2007-10-24 23:39:00,97.39,97.4,97.37,97.4,43200000.0
2007-10-24 23:40:00,97.4,97.4,97.395,97.395,113100000.0
2007-10-24 23:41:00,97.395,97.395,97.395,97.395,112500000.0
2007-10-24 23:42:00,97.395,97.4,97.39,97.4,81700000.0
2007-10-24 23:43:00,97.4,97.4,97.395,97.4,157100000.0
2007-10-24 23:44:00,97.4,97.41,97.4,97.41,399400000.0
2007-10-24 23:45:00,97.41,97.41,97.405,97.41,210300000.0
2007-10-24 23:46:00,97.41,97.42,97.41,97.41,97200000.0
2007-10-24 23:47:00,97.41,97.415,97.4,97.405,262100000.0
2007-10-24 23:48:00,97.405,97.415,97.405,97.41,211500000.0
2007-10-24 23:49:00,97.41,97.41,97.4,97.4,178500000.0
2007-10-24 23:50:00,97.4,97.41,97.39,97.405,61000000.0
2007-10-24 23:51:00,97.395,97.47,97.395,97.415,274300000.0
2007-10-24 23:52:00,97.415,97.435,97.415,97.43,273200000.0
2007-10-24 23:53:00,97.435,97.435,97.425,97.43,154400000.0
2007-10-24 23:54:00,97.425,97.435,97.415,97.415,208400000.0
2007-10-24 23:55:00,97.415,97.44,97.415,97.43,110000000.0
2007-10-24 23:56:00,97.43,97.435,97.425,97.435,339700000.0
2007-10-24 23:57:00,97.435,97.44,97.43,97.44,171600000.0
2007-10-24 23:58:00,97.44,97.45,97.43,97.44,106100000.0
2007-10-24 23:59:00,97.44,97.465,97.355,97.4,293700000.0
2007-10-25 00:00:00,97.4,97.41,97.375,97.395,598900000.0
2007-10-25 00:01:00,97.395,97.405,97.38,97.395,370700000.0
2007-10-25 00:02:00,97.395,97.415,97.395,97.415,297700000.0
2007-10-25 00:03:00,97.415,97.42,97.385,97.39,540600000.0
2007-10-25 00:04:00,97.395,97.415,97.385,97.415,602700000.0
2007-10-25 00:05:00,97.415,97.415,97.395,97.405,285100000.0
2007-10-25 00:06:00,97.405,97.41,97.395,97.4,348700000.0
2007-10-25 00:07:00,97.405,97.43,97.4,97.42,487000000.0
2007-10-25 00:08:00,97.425,97.43,97.41,97.41,361400000.0
2007-10-25 00:09:00,97.41,97.42,97.41,97.415,307500000.0
2007-10-25 00:10:00,97.415,97.415,97.41,97.415,390000000.0
2007-10-25 00:11:00,97.415,97.44,97.405,97.43,530000000.0
2007-10-25 00:12:00,97.43,97.45,97.43,97.44,480800000.0
2007-10-25 00:13:00,97.44,97.44,97.39,97.425,763500000.0
2007-10-25 00:14:00,97.425,97.425,97.41,97.425,216500000.0
2007-10-25 00:15:00,97.425,97.44,97.405,97.44,368600000.0
2007-10-25 00:16:00,97.44,97.44,97.415,97.415,319700000.0
2007-10-25 00:17:00,97.415,97.425,97.415,97.425,248300000.0
2007-10-25 00:18:00,97.425,97.445,97.425,97.43,367500000.0
2007-10-25 00:19:00,97.43,97.435,97.415,97.43,341300000.0
2007-10-25 00:20:00,97.43,97.43,97.415,97.43,184100000.0
2007-10-25 00:21:00,97.43,97.43,97.43,97.43,229900000.0
2007-10-25 00:22:00,97.43,97.43,97.39,97.425,267100000.0
2007-10-25 00:23:00,97.415,97.425,97.415,97.425,176000000.0
2007-10-25 00:24:00,97.425,97.425,97.415,97.425,180200000.0
2007-10-25 00:25:00,97.425,97.43,97.415,97.415,209200000.0
2007-10-25 00:26:00,97.425,97.44,97.425,97.43,155700000.0
2007-10-25 00:27:00,97.43,97.435,97.425,97.425,58000000.0
2007-10-25 00:28:00,97.425,97.445,97.415,97.425,111400000.0
2007-10-25 00:29:00,97.43,97.43,97.415,97.42,414100000.0
2007-10-25 00:30:00,97.42,97.42,97.4,97.4,280900000.0
2007-10-25 00:31:00,97.4,97.41,97.395,97.405,197200000.0
2007-10-25 00:32:00,97.405,97.41,97.39,97.4,268100000.0
2007-10-25 00:33:00,97.4,97.4,97.37,97.375,512000000.0
2007-10-25 00:34:00,97.375,97.38,97.36,97.37,567600000.0
2007-10-25 00:35:00,97.365,97.375,97.365,97.37,303900000.0
2007-10-25 00:36:00,97.37,97.37,97.35,97.35,237500000.0
2007-10-25 00:37:00,97.35,97.355,97.35,97.355,255000000.0
2007-10-25 00:38:00,97.355,97.355,97.33,97.33,572300000.0
2007-10-25 00:39:00,97.33,97.33,97.295,97.325,821600001.0
2007-10-25 00:40:00,97.325,97.325,97.315,97.325,545400000.0
2007-10-25 00:41:00,97.325,97.33,97.315,97.315,333500000.0
2007-10-25 00:42:00,97.325,97.335,97.325,97.33,269300000.0
2007-10-25 00:43:00,97.325,97.36,97.325,97.345,564000000.0
2007-10-25 00:44:00,97.355,97.39,97.355,97.375,946700000.0
2007-10-25 00:45:00,97.375,97.41,97.375,97.395,636100000.0
2007-10-25 00:46:00,97.395,97.395,97.35,97.35,712100000.0
2007-10-25 00:47:00,97.35,97.42,97.325,97.39,1019800000.0
2007-10-25 00:48:00,97.39,97.395,97.38,97.395,683100000.0
2007-10-25 00:49:00,97.395,97.415,97.385,97.4,595200000.0
2007-10-25 00:50:00,97.4,97.405,97.39,97.395,423600000.0
2007-10-25 00:51:00,97.395,97.415,97.375,97.415,575900000.0
2007-10-25 00:52:00,97.42,97.425,97.395,97.425,836100000.0
2007-10-25 00:53:00,97.43,97.445,97.425,97.43,393300002.0
2007-10-25 00:54:00,97.43,97.435,97.395,97.395,832500000.0
2007-10-25 00:55:00,97.395,97.405,97.385,97.405,566700000.0
2007-10-25 00:56:00,97.405,97.41,97.395,97.405,474900000.0
2007-10-25 00:57:00,97.405,97.41,97.4,97.4,360500000.0
2007-10-25 00:58:00,97.4,97.41,97.395,97.41,292500000.0
2007-10-25 00:59:00,97.41,97.415,97.405,97.415,430100000.0
2007-10-25 01:00:00,97.415,97.42,97.41,97.415,380500000.0
2007-10-25 01:01:00,97.415,97.415,97.41,97.41,172500000.0
2007-10-25 01:02:00,97.41,97.41,97.39,97.405,393800000.0
2007-10-25 01:03:00,97.405,97.405,97.38,97.385,951500000.0
2007-10-25 01:04:00,97.385,97.4,97.375,97.4,640100000.0
2007-10-25 01:05:00,97.4,97.4,97.39,97.395,178700000.0
2007-10-25 01:06:00,97.39,97.4,97.39,97.39,275800000.0
2007-10-25 01:07:00,97.39,97.415,97.39,97.415,380500000.0
2007-10-25 01:08:00,97.415,97.415,97.39,97.395,335400000.0
2007-10-25 01:09:00,97.395,97.395,97.365,97.38,253300000.0
2007-10-25 01:10:00,97.365,97.39,97.365,97.385,582299997.0
2007-10-25 01:11:00,97.385,97.385,97.355,97.36,1028000000.0
2007-10-25 01:12:00,97.36,97.36,97.33,97.345,415800000.0
2007-10-25 01:13:00,97.345,97.355,97.34,97.355,510500000.0
2007-10-25 01:14:00,97.355,97.355,97.315,97.315,756200000.0
2007-10-25 01:15:00,97.315,97.335,97.295,97.33,1233799991.0
2007-10-25 01:16:00,97.325,97.325,97.305,97.305,688300000.0
2007-10-25 01:17:00,97.305,97.335,97.305,97.315,490500000.0
2007-10-25 01:18:00,97.315,97.345,97.315,97.34,492600000.0
2007-10-25 01:19:00,97.34,97.34,97.335,97.34,173200000.0
2007-10-25 01:20:00,97.34,97.34,97.305,97.315,364100000.0
2007-10-25 01:21:00,97.315,97.33,97.29,97.295,699500000.0
2007-10-25 01:22:00,97.295,97.305,97.285,97.285,675700000.0
2007-10-25 01:23:00,97.285,97.295,97.275,97.285,636600000.0
2007-10-25 01:24:00,97.285,97.31,97.275,97.305,650700000.0
2007-10-25 01:25:00,97.305,97.305,97.285,97.3,653600000.0
2007-10-25 01:26:00,97.3,97.305,97.28,97.295,891300000.0
2007-10-25 01:27:00,97.295,97.295,97.285,97.285,167400000.0
2007-10-25 01:28:00,97.285,97.295,97.285,97.29,496500000.0
2007-10-25 01:29:00,97.29,97.295,97.275,97.29,398900000.0
2007-10-25 01:30:00,97.29,97.295,97.285,97.285,768300000.0
2007-10-25 01:31:00,97.285,97.295,97.275,97.295,815899998.0
2007-10-25 01:32:00,97.295,97.305,97.275,97.295,1278900000.0
2007-10-25 01:33:00,97.29,97.3,97.28,97.28,403900000.0
2007-10-25 01:34:00,97.28,97.295,97.275,97.29,523500006.0
2007-10-25 01:35:00,97.29,97.3,97.29,97.3,337100000.0
2007-10-25 01:36:00,97.3,97.305,97.3,97.305,239000000.0
2007-10-25 01:37:00,97.305,97.325,97.305,97.325,637600000.0
2007-10-25 01:38:00,97.325,97.335,97.32,97.32,777500000.0
2007-10-25 01:39:00,97.32,97.33,97.305,97.33,351800004.0
2007-10-25 01:40:00,97.32,97.34,97.315,97.33,509100000.0
2007-10-25 01:41:00,97.33,97.34,97.32,97.32,271100000.0
2007-10-25 01:42:00,97.32,97.33,97.31,97.32,429200000.0
2007-10-25 01:43:00,97.32,97.33,97.31,97.315,334799999.0
2007-10-25 01:44:00,97.315,97.32,97.3,97.3,564400000.0
2007-10-25 01:45:00,97.3,97.305,97.29,97.305,265500000.0
2007-10-25 01:46:00,97.305,97.305,97.29,97.3,235100000.0
2007-10-25 01:47:00,97.3,97.3,97.29,97.295,206800000.0
2007-10-25 01:48:00,97.29,97.305,97.285,97.29,279500000.0
2007-10-25 01:49:00,97.29,97.29,97.23,97.24,484400000.0
2007-10-25 01:50:00,97.235,97.24,97.21,97.24,1291900004.0
2007-10-25 01:51:00,97.24,97.27,97.235,97.265,498700000.0
2007-10-25 01:52:00,97.265,97.29,97.26,97.28,516500000.0
2007-10-25 01:53:00,97.27,97.28,97.245,97.25,716200006.0
2007-10-25 01:54:00,97.25,97.275,97.25,97.25,571599996.0
2007-10-25 01:55:00,97.25,97.255,97.245,97.245,413700000.0
2007-10-25 01:56:00,97.245,97.26,97.245,97.245,530399999.0
2007-10-25 01:57:00,97.245,97.255,97.24,97.255,385700000.0
2007-10-25 01:58:00,97.255,97.265,97.24,97.255,566100000.0
2007-10-25 01:59:00,97.255,97.27,97.25,97.25,684500000.0
2007-10-25 02:00:00,97.25,97.265,97.225,97.24,513800000.0
2007-10-25 02:01:00,97.24,97.24,97.24,97.24,11600000.0
2007-10-25 02:02:00,97.24,97.245,97.225,97.235,391600000.0
2007-10-25 02:03:00,97.24,97.25,97.23,97.24,246000001.0
2007-10-25 02:04:00,97.24,97.24,97.24,97.24,252000000.0
2007-10-25 02:05:00,97.24,97.24,97.24,97.24,123500000.0
2007-10-25 02:06:00,97.24,97.27,97.24,97.24,712100000.0
2007-10-25 02:07:00,97.24,97.25,97.23,97.24,625500000.0
2007-10-25 02:08:00,97.245,97.285,97.24,97.275,699900000.0
2007-10-25 02:09:00,97.275,97.28,97.27,97.27,455300000.0
2007-10-25 02:10:00,97.27,97.27,97.24,97.24,602600000.0
2007-10-25 02:11:00,97.24,97.265,97.235,97.25,531400000.0
2007-10-25 02:12:00,97.25,97.26,97.24,97.25,486600002.0
2007-10-25 02:13:00,97.25,97.25,97.235,97.235,579700000.0
2007-10-25 02:14:00,97.235,97.25,97.235,97.24,278400000.0
2007-10-25 02:15:00,97.24,97.24,97.2,97.21,211999999.0
2007-10-25 02:16:00,97.205,97.21,97.18,97.2,571900000.0
2007-10-25 02:17:00,97.2,97.22,97.19,97.2,615800000.0
2007-10-25 02:18:00,97.2,97.2,97.17,97.17,350900000.0
2007-10-25 02:19:00,97.17,97.19,97.16,97.18,153200000.0
2007-10-25 02:20:00,97.18,97.18,97.17,97.175,277000000.0
2007-10-25 02:21:00,97.175,97.2,97.17,97.17,748100000.0
2007-10-25 02:22:00,97.17,97.185,97.17,97.185,533000000.0
2007-10-25 02:23:00,97.185,97.19,97.18,97.185,167800000.0
2007-10-25 02:24:00,97.185,97.22,97.18,97.19,841000000.0
2007-10-25 02:25:00,97.19,97.2,97.185,97.19,783399998.0
2007-10-25 02:26:00,97.19,97.2,97.18,97.19,564800002.0
2007-10-25 02:27:00,97.2,97.2,97.18,97.18,499100000.0
2007-10-25 02:28:00,97.18,97.19,97.165,97.17,577700002.0
2007-10-25 02:29:00,97.17,97.19,97.17,97.17,308200000.0
2007-10-25 02:30:00,97.17,97.2,97.17,97.2,293500000.0
2007-10-25 02:31:00,97.2,97.21,97.195,97.2,227900000.0
2007-10-25 02:32:00,97.2,97.21,97.195,97.21,372800001.0
2007-10-25 02:33:00,97.21,97.215,97.185,97.19,670600000.0
2007-10-25 02:34:00,97.19,97.21,97.185,97.185,682299999.0
2007-10-25 02:35:00,97.185,97.205,97.185,97.19,873699997.0
2007-10-25 02:36:00,97.185,97.2,97.15,97.19,1257900002.0
2007-10-25 02:37:00,97.185,97.21,97.165,97.165,1088300000.0
2007-10-25 02:38:00,97.165,97.2,97.15,97.2,1207700002.0
2007-10-25 02:39:00,97.2,97.21,97.18,97.19,808100000.0
2007-10-25 02:40:00,97.19,97.19,97.175,97.18,489600001.0
2007-10-25 02:41:00,97.175,97.19,97.17,97.185,623800000.0
2007-10-25 02:42:00,97.185,97.19,97.165,97.185,628600000.0
2007-10-25 02:43:00,97.19,97.2,97.165,97.185,755499998.0
2007-10-25 02:44:00,97.185,97.21,97.185,97.195,522099998.0
2007-10-25 02:45:00,97.195,97.195,97.16,97.16,553200000.0
2007-10-25 02:46:00,97.16,97.18,97.16,97.17,258000000.0
2007-10-25 02:47:00,97.17,97.19,97.17,97.18,177100000.0
2007-10-25 02:48:00,97.18,97.2,97.18,97.2,189600000.0
2007-10-25 02:49:00,97.2,97.21,97.195,97.205,400500000.0
2007-10-25 02:50:00,97.205,97.21,97.19,97.21,436800000.0
2007-10-25 02:51:00,97.21,97.21,97.205,97.21,634000000.0
2007-10-25 02:52:00,97.205,97.21,97.19,97.19,589300000.0
2007-10-25 02:53:00,97.19,97.2,97.19,97.2,199400000.0
2007-10-25 02:54:00,97.2,97.2,97.17,97.17,312500000.0
2007-10-25 02:55:00,97.17,97.19,97.17,97.18,310900000.0
2007-10-25 02:56:00,97.18,97.2,97.17,97.17,379199999.0
2007-10-25 02:57:00,97.17,97.18,97.155,97.16,635400000.0
2007-10-25 02:58:00,97.16,97.16,97.145,97.155,498699999.0
2007-10-25 02:59:00,97.16,97.16,97.145,97.15,513899997.0
2007-10-25 03:00:00,97.15,97.16,97.145,97.15,402299999.0
2007-10-25 03:01:00,97.15,97.16,97.145,97.155,809499997.0
2007-10-25 03:02:00,97.15,97.165,97.15,97.155,536000000.0
2007-10-25 03:03:00,97.155,97.16,97.15,97.16,419200000.0
2007-10-25 03:04:00,97.16,97.165,97.145,97.15,455100000.0
2007-10-25 03:05:00,97.155,97.16,97.135,97.16,434899999.0
2007-10-25 03:06:00,97.155,97.165,97.145,97.15,705600003.0
2007-10-25 03:07:00,97.15,97.17,97.14,97.17,495400000.0
2007-10-25 03:08:00,97.165,97.18,97.155,97.18,472500000.0
2007-10-25 03:09:00,97.18,97.18,97.17,97.175,533000000.0
2007-10-25 03:10:00,97.175,97.18,97.17,97.18,302300000.0
2007-10-25 03:11:00,97.18,97.205,97.18,97.2,438100001.0
2007-10-25 03:12:00,97.2,97.215,97.195,97.21,615400004.0
2007-10-25 03:13:00,97.21,97.24,97.205,97.22,1126000011.0
2007-10-25 03:14:00,97.215,97.225,97.215,97.22,348900002.0
2007-10-25 03:15:00,97.22,97.225,97.205,97.225,806200009.0
2007-10-25 03:16:00,97.225,97.24,97.225,97.24,658200000.0
2007-10-25 03:17:00,97.24,97.24,97.215,97.225,734100005.0
2007-10-25 03:18:00,97.225,97.25,97.215,97.25,646200001.0
2007-10-25 03:19:00,97.255,97.255,97.23,97.23,251100000.0
2007-10-25 03:20:00,97.23,97.25,97.215,97.215,426500000.0
2007-10-25 03:21:00,97.22,97.23,97.215,97.215,283500000.0
2007-10-25 03:22:00,97.215,97.22,97.2,97.205,930800003.0
2007-10-25 03:23:00,97.205,97.215,97.195,97.205,584300002.0
2007-10-25 03:24:00,97.205,97.22,97.2,97.215,435800000.0
2007-10-25 03:25:00,97.215,97.225,97.215,97.225,350300000.0
2007-10-25 03:26:00,97.225,97.225,97.215,97.215,431600000.0
2007-10-25 03:27:00,97.205,97.225,97.205,97.22,678600005.0
2007-10-25 03:28:00,97.22,97.25,97.215,97.245,794600004.0
2007-10-25 03:29:00,97.245,97.245,97.235,97.235,649100001.0
2007-10-25 03:30:00,97.235,97.255,97.235,97.25,580999997.0
2007-10-25 03:31:00,97.25,97.26,97.245,97.26,379700000.0
2007-10-25 03:32:00,97.26,97.26,97.25,97.26,296000000.0
2007-10-25 03:33:00,97.26,97.27,97.255,97.27,727099991.0
2007-10-25 03:34:00,97.27,97.27,97.255,97.255,349699997.0
2007-10-25 03:35:00,97.255,97.27,97.25,97.26,347400000.0
2007-10-25 03:36:00,97.255,97.265,97.25,97.26,520799998.0
2007-10-25 03:37:00,97.26,97.26,97.25,97.25,457300000.0
2007-10-25 03:38:00,97.255,97.26,97.25,97.25,190500000.0
2007-10-25 03:39:00,97.25,97.25,97.245,97.245,371300000.0
2007-10-25 03:40:00,97.25,97.26,97.25,97.25,296400000.0
2007-10-25 03:41:00,97.25,97.25,97.24,97.25,143700000.0
2007-10-25 03:42:00,97.255,97.27,97.25,97.26,364800000.0
2007-10-25 03:43:00,97.26,97.285,97.26,97.285,810400000.0
2007-10-25 03:44:00,97.285,97.31,97.28,97.3,609600000.0
2007-10-25 03:45:00,97.3,97.31,97.28,97.28,685400000.0
2007-10-25 03:46:00,97.28,97.285,97.275,97.28,453200000.0
2007-10-25 03:47:00,97.28,97.29,97.26,97.28,290600000.0
2007-10-25 03:48:00,97.285,97.29,97.28,97.28,475900000.0
2007-10-25 03:49:00,97.28,97.29,97.28,97.285,568600000.0
2007-10-25 03:50:00,97.28,97.285,97.275,97.28,384399999.0
2007-10-25 03:51:00,97.28,97.295,97.28,97.285,568800000.0
2007-10-25 03:52:00,97.285,97.31,97.285,97.3,829100001.0
2007-10-25 03:53:00,97.3,97.315,97.295,97.305,770299999.0
2007-10-25 03:54:00,97.31,97.315,97.3,97.315,470900000.0
2007-10-25 03:55:00,97.315,97.315,97.295,97.3,480500000.0
2007-10-25 03:56:00,97.3,97.315,97.3,97.31,444600000.0
2007-10-25 03:57:00,97.31,97.31,97.3,97.31,261700000.0
2007-10-25 03:58:00,97.31,97.35,97.295,97.335,610600000.0
2007-10-25 03:59:00,97.335,97.35,97.325,97.34,416400000.0
2007-10-25 04:00:00,97.34,97.34,97.32,97.33,456500000.0
2007-10-25 04:01:00,97.33,97.35,97.325,97.335,441100001.0
2007-10-25 04:02:00,97.335,97.35,97.325,97.33,415799996.0
2007-10-25 04:03:00,97.33,97.335,97.325,97.335,424700000.0
2007-10-25 04:04:00,97.335,97.35,97.325,97.345,363899999.0
2007-10-25 04:05:00,97.345,97.36,97.345,97.355,648199999.0
2007-10-25 04:06:00,97.355,97.37,97.355,97.36,777000000.0
2007-10-25 04:07:00,97.36,97.375,97.355,97.375,849500003.0
2007-10-25 04:08:00,97.38,97.38,97.37,97.38,385800000.0
2007-10-25 04:09:00,97.38,97.38,97.37,97.38,242000000.0
2007-10-25 04:10:00,97.38,97.41,97.375,97.375,247000000.0
2007-10-25 04:11:00,97.37,97.38,97.36,97.36,582900001.0
2007-10-25 04:12:00,97.36,97.38,97.36,97.37,220600000.0
2007-10-25 04:13:00,97.37,97.38,97.36,97.36,353700000.0
2007-10-25 04:14:00,97.36,97.38,97.36,97.37,190200000.0
2007-10-25 04:15:00,97.37,97.375,97.36,97.365,467200000.0
2007-10-25 04:16:00,97.365,97.365,97.36,97.36,368800000.0
2007-10-25 04:17:00,97.36,97.36,97.35,97.35,353200000.0
2007-10-25 04:18:00,97.35,97.35,97.335,97.34,372800000.0
2007-10-25 04:19:00,97.34,97.34,97.33,97.34,302400000.0
2007-10-25 04:20:00,97.34,97.355,97.335,97.34,449200000.0
2007-10-25 04:21:00,97.34,97.355,97.325,97.33,512000000.0
2007-10-25 04:22:00,97.34,97.35,97.325,97.335,441400000.0
2007-10-25 04:23:00,97.34,97.35,97.325,97.34,173400000.0
2007-10-25 04:24:00,97.34,97.34,97.335,97.335,54600000.0
2007-10-25 04:25:00,97.34,97.34,97.325,97.34,87500000.0
2007-10-25 04:26:00,97.34,97.34,97.31,97.32,622700000.0
2007-10-25 04:27:00,97.32,97.325,97.31,97.325,459500000.0
2007-10-25 04:28:00,97.325,97.34,97.325,97.34,325900000.0
2007-10-25 04:29:00,97.34,97.345,97.335,97.345,303600000.0
2007-10-25 04:30:00,97.335,97.34,97.325,97.325,448800000.0
2007-10-25 04:31:00,97.325,97.33,97.3,97.31,406200000.0
2007-10-25 04:32:00,97.31,97.325,97.305,97.325,436400000.0
2007-10-25 04:33:00,97.325,97.325,97.305,97.32,267300001.0
2007-10-25 04:34:00,97.32,97.33,97.31,97.325,441400000.0
2007-10-25 04:35:00,97.325,97.33,97.315,97.33,431800000.0
2007-10-25 04:36:00,97.33,97.34,97.315,97.325,450600000.0
2007-10-25 04:37:00,97.325,97.33,97.32,97.32,339000000.0
2007-10-25 04:38:00,97.32,97.325,97.31,97.315,577400000.0
2007-10-25 04:39:00,97.32,97.325,97.315,97.315,396300000.0
2007-10-25 04:40:00,97.32,97.325,97.315,97.32,182000000.0
2007-10-25 04:41:00,97.315,97.34,97.315,97.32,549600000.0
2007-10-25 04:42:00,97.32,97.33,97.31,97.325,538900000.0
2007-10-25 04:43:00,97.325,97.325,97.305,97.32,416900000.0
2007-10-25 04:44:00,97.32,97.325,97.315,97.32,167800000.0
2007-10-25 04:45:00,97.315,97.32,97.29,97.29,464000000.0
2007-10-25 04:46:00,97.29,97.31,97.27,97.3,1011700000.0
2007-10-25 04:47:00,97.3,97.315,97.3,97.305,549700000.0
2007-10-25 04:48:00,97.305,97.325,97.305,97.325,313500000.0
2007-10-25 04:49:00,97.325,97.325,97.31,97.315,419600000.0
2007-10-25 04:50:00,97.315,97.315,97.295,97.295,835300000.0
2007-10-25 04:51:00,97.295,97.3,97.29,97.295,283200000.0
2007-10-25 04:52:00,97.295,97.31,97.285,97.305,836600000.0
2007-10-25 04:53:00,97.3,97.315,97.295,97.305,588800000.0
2007-10-25 04:54:00,97.305,97.335,97.3,97.33,789600000.0
2007-10-25 04:55:00,97.33,97.335,97.32,97.32,378400000.0
2007-10-25 04:56:00,97.325,97.335,97.32,97.33,668500000.0
2007-10-25 04:57:00,97.33,97.355,97.33,97.34,666000000.0
2007-10-25 04:58:00,97.34,97.36,97.34,97.35,416900000.0
2007-10-25 04:59:00,97.35,97.35,97.33,97.335,706200001.0
2007-10-25 05:00:00,97.33,97.35,97.33,97.35,692900000.0
2007-10-25 05:01:00,97.35,97.355,97.34,97.345,662600000.0
2007-10-25 05:02:00,97.345,97.355,97.345,97.35,308800000.0
2007-10-25 05:03:00,97.35,97.365,97.35,97.365,686800001.0
2007-10-25 05:04:00,97.36,97.37,97.36,97.365,424300000.0
2007-10-25 05:05:00,97.365,97.375,97.355,97.365,694400000.0
2007-10-25 05:06:00,97.365,97.37,97.36,97.36,410800000.0
2007-10-25 05:07:00,97.36,97.37,97.355,97.365,541400000.0
2007-10-25 05:08:00,97.365,97.365,97.335,97.345,467700000.0
2007-10-25 05:09:00,97.345,97.345,97.33,97.335,869100000.0
2007-10-25 05:10:00,97.34,97.35,97.33,97.335,457600000.0
2007-10-25 05:11:00,97.335,97.37,97.335,97.35,634600002.0
2007-10-25 05:12:00,97.35,97.35,97.34,97.345,358200000.0
2007-10-25 05:13:00,97.34,97.365,97.34,97.365,468900000.0
2007-10-25 05:14:00,97.365,97.365,97.35,97.36,566000000.0
2007-10-25 05:15:00,97.36,97.37,97.355,97.36,659000000.0
2007-10-25 05:16:00,97.36,97.365,97.355,97.355,436600000.0
2007-10-25 05:17:00,97.355,97.365,97.345,97.365,465800006.0
2007-10-25 05:18:00,97.365,97.375,97.36,97.36,945800000.0
2007-10-25 05:19:00,97.355,97.365,97.35,97.365,438000000.0
2007-10-25 05:20:00,97.365,97.38,97.355,97.375,684500000.0
2007-10-25 05:21:00,97.375,97.405,97.365,97.385,995599999.0
2007-10-25 05:22:00,97.385,97.39,97.37,97.37,388300000.0
2007-10-25 05:23:00,97.375,97.38,97.365,97.37,473400000.0
2007-10-25 05:24:00,97.37,97.385,97.36,97.385,523400000.0
2007-10-25 05:25:00,97.385,97.385,97.355,97.37,616500000.0
2007-10-25 05:26:00,97.365,97.38,97.36,97.38,670900000.0
2007-10-25 05:27:00,97.38,97.395,97.38,97.385,360500000.0
2007-10-25 05:28:00,97.385,97.395,97.365,97.365,438800000.0
2007-10-25 05:29:00,97.37,97.41,97.365,97.4,563499991.0
2007-10-25 05:30:00,97.4,97.405,97.395,97.395,422800000.0
2007-10-25 05:31:00,97.395,97.41,97.39,97.39,806400000.0
2007-10-25 05:32:00,97.39,97.39,97.37,97.375,666200001.0
2007-10-25 05:33:00,97.38,97.38,97.365,97.37,923899999.0
2007-10-25 05:34:00,97.37,97.375,97.34,97.35,899500000.0
2007-10-25 05:35:00,97.35,97.355,97.3,97.305,1162500006.0
2007-10-25 05:36:00,97.315,97.325,97.31,97.32,699000000.0
2007-10-25 05:37:00,97.32,97.37,97.315,97.335,900000000.0
2007-10-25 05:38:00,97.335,97.34,97.305,97.305,934800000.0
2007-10-25 05:39:00,97.305,97.31,97.27,97.28,886900000.0
2007-10-25 05:40:00,97.28,97.3,97.275,97.285,964100000.0
2007-10-25 05:41:00,97.285,97.3,97.28,97.29,911200000.0
2007-10-25 05:42:00,97.29,97.29,97.235,97.26,711600000.0
2007-10-25 05:43:00,97.26,97.265,97.24,97.255,657700000.0
2007-10-25 05:44:00,97.26,97.26,97.23,97.23,542800000.0
2007-10-25 05:45:00,97.23,97.26,97.23,97.255,557400000.0
2007-10-25 05:46:00,97.26,97.26,97.255,97.26,566300000.0
2007-10-25 05:47:00,97.26,97.265,97.24,97.245,563500000.0
2007-10-25 05:48:00,97.245,97.245,97.21,97.215,641600000.0
2007-10-25 05:49:00,97.22,97.225,97.2,97.225,669499996.0
2007-10-25 05:50:00,97.22,97.235,97.21,97.22,937300000.0
2007-10-25 05:51:00,97.22,97.25,97.215,97.23,843800000.0
2007-10-25 05:52:00,97.23,97.24,97.225,97.235,416700001.0
2007-10-25 05:53:00,97.23,97.27,97.23,97.26,1150099994.0
2007-10-25 05:54:00,97.27,97.27,97.245,97.25,829200000.0
2007-10-25 05:55:00,97.25,97.265,97.25,97.265,310900000.0
2007-10-25 05:56:00,97.265,97.27,97.26,97.265,366400000.0
2007-10-25 05:57:00,97.26,97.28,97.26,97.27,806400002.0
2007-10-25 05:58:00,97.27,97.27,97.255,97.255,324400000.0
2007-10-25 05:59:00,97.255,97.27,97.255,97.26,163000000.0
2007-10-25 06:00:00,97.26,97.27,97.225,97.225,567600004.0
2007-10-25 06:01:00,97.23,97.26,97.225,97.245,718000005.0
2007-10-25 06:02:00,97.245,97.255,97.24,97.25,365000000.0
2007-10-25 06:03:00,97.25,97.26,97.235,97.24,329800000.0
2007-10-25 06:04:00,97.24,97.24,97.225,97.24,620600000.0
2007-10-25 06:05:00,97.24,97.24,97.215,97.22,613100000.0
2007-10-25 06:06:00,97.22,97.225,97.205,97.205,693400000.0
2007-10-25 06:07:00,97.21,97.225,97.2,97.22,470800000.0
2007-10-25 06:08:00,97.22,97.23,97.22,97.23,543800000.0
2007-10-25 06:09:00,97.225,97.255,97.22,97.25,643000000.0
2007-10-25 06:10:00,97.25,97.28,97.245,97.26,744100000.0
2007-10-25 06:11:00,97.26,97.26,97.255,97.26,560000000.0
2007-10-25 06:12:00,97.26,97.265,97.245,97.245,347800000.0
2007-10-25 06:13:00,97.245,97.245,97.235,97.235,422500000.0
2007-10-25 06:14:00,97.235,97.27,97.235,97.255,644800000.0
2007-10-25 06:15:00,97.255,97.26,97.245,97.25,418700003.0
2007-10-25 06:16:00,97.25,97.27,97.245,97.265,396200000.0
2007-10-25 06:17:00,97.265,97.28,97.265,97.27,371300000.0
2007-10-25 06:18:00,97.27,97.29,97.27,97.29,610900000.0
2007-10-25 06:19:00,97.285,97.295,97.265,97.295,250500000.0
2007-10-25 06:20:00,97.29,97.29,97.265,97.27,492200000.0
2007-10-25 06:21:00,97.265,97.265,97.245,97.25,562900001.0
2007-10-25 06:22:00,97.25,97.26,97.25,97.255,396800000.0
2007-10-25 06:23:00,97.255,97.295,97.255,97.295,624300000.0
2007-10-25 06:24:00,97.295,97.295,97.28,97.285,592400000.0
2007-10-25 06:25:00,97.29,97.295,97.275,97.275,570900000.0
2007-10-25 06:26:00,97.28,97.29,97.27,97.29,219800000.0
2007-10-25 06:27:00,97.29,97.295,97.29,97.29,397400000.0
2007-10-25 06:28:00,97.29,97.29,97.28,97.28,436400000.0
2007-10-25 06:29:00,97.28,97.3,97.28,97.29,60400000.0
2007-10-25 06:30:00,97.29,97.29,97.27,97.28,93200000.0
2007-10-25 06:31:00,97.275,97.28,97.265,97.27,468900000.0
2007-10-25 06:32:00,97.27,97.27,97.26,97.27,269300000.0
2007-10-25 06:33:00,97.265,97.27,97.26,97.26,269500000.0
2007-10-25 06:34:00,97.26,97.26,97.25,97.255,322200000.0
2007-10-25 06:35:00,97.26,97.26,97.235,97.245,481800000.0
2007-10-25 06:36:00,97.245,97.25,97.245,97.25,284600000.0
2007-10-25 06:37:00,97.25,97.26,97.24,97.245,241300000.0
2007-10-25 06:38:00,97.245,97.25,97.24,97.25,138300000.0
2007-10-25 06:39:00,97.25,97.265,97.245,97.25,345200000.0
2007-10-25 06:40:00,97.255,97.255,97.24,97.245,301300000.0
2007-10-25 06:41:00,97.24,97.245,97.24,97.24,307000000.0
2007-10-25 06:42:00,97.24,97.24,97.19,97.215,932700000.0
2007-10-25 06:43:00,97.215,97.235,97.215,97.23,244800000.0
2007-10-25 06:44:00,97.23,97.23,97.21,97.21,418600000.0
2007-10-25 06:45:00,97.21,97.24,97.21,97.23,653800000.0
2007-10-25 06:46:00,97.23,97.24,97.225,97.24,327800000.0
2007-10-25 06:47:00,97.24,97.26,97.24,97.26,344100000.0
2007-10-25 06:48:00,97.26,97.26,97.25,97.26,290300000.0
2007-10-25 06:49:00,97.26,97.26,97.24,97.25,573600000.0
2007-10-25 06:50:00,97.25,97.27,97.25,97.27,406600000.0
2007-10-25 06:51:00,97.27,97.28,97.24,97.25,386200000.0
2007-10-25 06:52:00,97.25,97.255,97.25,97.25,227600000.0
2007-10-25 06:53:00,97.25,97.255,97.245,97.25,311100000.0
2007-10-25 06:54:00,97.245,97.26,97.245,97.25,307399997.0
2007-10-25 06:55:00,97.26,97.26,97.245,97.255,339000003.0
2007-10-25 06:56:00,97.255,97.255,97.245,97.25,429900002.0
2007-10-25 06:57:00,97.26,97.265,97.245,97.255,471600000.0
2007-10-25 06:58:00,97.265,97.27,97.245,97.255,604900000.0
2007-10-25 06:59:00,97.255,97.27,97.255,97.27,337699999.0
2007-10-25 07:00:00,97.27,97.285,97.27,97.285,726900000.0
2007-10-25 07:01:00,97.285,97.305,97.285,97.29,566900000.0
2007-10-25 07:02:00,97.29,97.3,97.28,97.285,682600000.0
2007-10-25 07:03:00,97.285,97.29,97.275,97.285,367200000.0
2007-10-25 07:04:00,97.275,97.285,97.245,97.245,665100000.0
2007-10-25 07:05:00,97.245,97.265,97.245,97.265,529900000.0
2007-10-25 07:06:00,97.265,97.275,97.265,97.265,522900000.0
2007-10-25 07:07:00,97.265,97.28,97.26,97.275,441800000.0
2007-10-25 07:08:00,97.275,97.275,97.265,97.275,338400000.0
2007-10-25 07:09:00,97.275,97.28,97.265,97.28,424400000.0
2007-10-25 07:10:00,97.28,97.285,97.275,97.285,320900000.0
2007-10-25 07:11:00,97.28,97.28,97.265,97.28,420800000.0
2007-10-25 07:12:00,97.275,97.28,97.27,97.27,179600000.0
2007-10-25 07:13:00,97.27,97.27,97.24,97.24,557900001.0
2007-10-25 07:14:00,97.24,97.25,97.24,97.24,211700000.0
2007-10-25 07:15:00,97.24,97.25,97.225,97.245,515000000.0
2007-10-25 07:16:00,97.25,97.26,97.24,97.255,662100006.0
2007-10-25 07:17:00,97.255,97.26,97.245,97.25,307500000.0
2007-10-25 07:18:00,97.25,97.255,97.24,97.25,625900000.0
2007-10-25 07:19:00,97.25,97.25,97.235,97.245,785200007.0
2007-10-25 07:20:00,97.25,97.26,97.245,97.255,864100001.0
2007-10-25 07:21:00,97.255,97.28,97.25,97.28,772399999.0
2007-10-25 07:22:00,97.28,97.28,97.265,97.27,338000001.0
2007-10-25 07:23:00,97.28,97.28,97.27,97.275,356700000.0
2007-10-25 07:24:00,97.275,97.28,97.265,97.28,425100000.0
2007-10-25 07:25:00,97.27,97.28,97.265,97.27,340000000.0
2007-10-25 07:26:00,97.27,97.27,97.26,97.26,447000000.0
2007-10-25 07:27:00,97.26,97.26,97.255,97.26,213000000.0
2007-10-25 07:28:00,97.26,97.26,97.25,97.25,294400000.0
2007-10-25 07:29:00,97.26,97.26,97.245,97.25,366600000.0
2007-10-25 07:30:00,97.25,97.27,97.25,97.26,400500000.0
2007-10-25 07:31:00,97.26,97.27,97.25,97.265,339400000.0
2007-10-25 07:32:00,97.26,97.27,97.255,97.26,445800000.0
2007-10-25 07:33:00,97.255,97.27,97.255,97.26,202600000.0
2007-10-25 07:34:00,97.26,97.27,97.26,97.26,317200000.0
2007-10-25 07:35:00,97.26,97.27,97.26,97.265,272300000.0
2007-10-25 07:36:00,97.265,97.27,97.26,97.26,297500000.0
2007-10-25 07:37:00,97.26,97.27,97.255,97.27,512600000.0
2007-10-25 07:38:00,97.27,97.27,97.265,97.265,215900000.0
2007-10-25 07:39:00,97.265,97.27,97.25,97.255,260900000.0
2007-10-25 07:40:00,97.255,97.265,97.235,97.26,212800000.0
2007-10-25 07:41:00,97.265,97.265,97.245,97.26,488900000.0
2007-10-25 07:42:00,97.26,97.28,97.26,97.28,319700000.0
2007-10-25 07:43:00,97.28,97.28,97.27,97.27,361400000.0
2007-10-25 07:44:00,97.27,97.29,97.27,97.28,332300000.0
2007-10-25 07:45:00,97.28,97.295,97.28,97.29,520000000.0
2007-10-25 07:46:00,97.29,97.3,97.275,97.28,961300000.0
2007-10-25 07:47:00,97.28,97.29,97.275,97.285,491700000.0
2007-10-25 07:48:00,97.285,97.29,97.28,97.28,565600000.0
2007-10-25 07:49:00,97.28,97.28,97.27,97.27,192600000.0
2007-10-25 07:50:00,97.27,97.275,97.26,97.26,301000000.0
2007-10-25 07:51:00,97.26,97.28,97.26,97.28,285100000.0
2007-10-25 07:52:00,97.28,97.295,97.28,97.295,447000000.0
2007-10-25 07:53:00,97.295,97.305,97.29,97.305,488000000.0
2007-10-25 07:54:00,97.305,97.315,97.295,97.3,696100000.0
2007-10-25 07:55:00,97.3,97.305,97.3,97.3,319500000.0
2007-10-25 07:56:00,97.305,97.305,97.305,97.305,198500000.0
2007-10-25 07:57:00,97.305,97.305,97.285,97.285,539800000.0
2007-10-25 07:58:00,97.285,97.29,97.275,97.28,577600000.0
2007-10-25 07:59:00,97.28,97.285,97.235,97.235,725599999.0
2007-10-25 08:00:00,97.225,97.275,97.225,97.24,1374500000.0
2007-10-25 08:01:00,97.24,97.25,97.225,97.25,1174600000.0
2007-10-25 08:02:00,97.25,97.265,97.245,97.26,859100000.0
2007-10-25 08:03:00,97.26,97.265,97.245,97.25,1070800000.0
2007-10-25 08:04:00,97.25,97.27,97.245,97.265,871400000.0
2007-10-25 08:05:00,97.265,97.265,97.23,97.23,1055000000.0
2007-10-25 08:06:00,97.235,97.245,97.225,97.24,1157900000.0
2007-10-25 08:07:00,97.24,97.25,97.23,97.235,794600000.0
2007-10-25 08:08:00,97.235,97.245,97.205,97.23,781399996.0
2007-10-25 08:09:00,97.235,97.26,97.23,97.245,647500000.0
2007-10-25 08:10:00,97.245,97.29,97.245,97.285,938500000.0
2007-10-25 08:11:00,97.285,97.295,97.275,97.29,925500000.0
2007-10-25 08:12:00,97.29,97.29,97.275,97.28,578200000.0
2007-10-25 08:13:00,97.28,97.29,97.27,97.275,557700000.0
2007-10-25 08:14:00,97.28,97.29,97.27,97.29,372600000.0
2007-10-25 08:15:00,97.29,97.29,97.28,97.29,470800000.0
2007-10-25 08:16:00,97.29,97.32,97.29,97.31,1388200005.0
2007-10-25 08:17:00,97.31,97.335,97.295,97.33,1547600002.0
2007-10-25 08:18:00,97.33,97.33,97.285,97.285,1166700003.0
2007-10-25 08:19:00,97.285,97.31,97.28,97.31,739400000.0
2007-10-25 08:20:00,97.3,97.34,97.295,97.33,704100000.0
2007-10-25 08:21:00,97.33,97.35,97.33,97.35,476400000.0
2007-10-25 08:22:00,97.35,97.37,97.35,97.36,418700000.0
2007-10-25 08:23:00,97.36,97.36,97.33,97.33,834400000.0
2007-10-25 08:24:00,97.335,97.35,97.33,97.33,474300000.0
2007-10-25 08:25:00,97.33,97.35,97.33,97.335,791500000.0
2007-10-25 08:26:00,97.335,97.37,97.3,97.305,912200000.0
2007-10-25 08:27:00,97.305,97.32,97.3,97.305,844100000.0
2007-10-25 08:28:00,97.305,97.325,97.3,97.325,941199999.0
2007-10-25 08:29:00,97.325,97.35,97.305,97.335,922300000.0
2007-10-25 08:30:00,97.335,97.345,97.33,97.33,1237600000.0
2007-10-25 08:31:00,97.32,97.325,97.29,97.3,1480700008.0
2007-10-25 08:32:00,97.3,97.315,97.275,97.315,1149700000.0
2007-10-25 08:33:00,97.315,97.35,97.31,97.335,1056299999.0
2007-10-25 08:34:00,97.34,97.345,97.315,97.325,1045800002.0
2007-10-25 08:35:00,97.325,97.335,97.315,97.325,1073200003.0
2007-10-25 08:36:00,97.33,97.36,97.325,97.35,1153200000.0
2007-10-25 08:37:00,97.35,97.385,97.345,97.37,1452000000.0
2007-10-25 08:38:00,97.37,97.4,97.355,97.4,1135199999.0
2007-10-25 08:39:00,97.395,97.4,97.37,97.39,1301600000.0
2007-10-25 08:40:00,97.39,97.415,97.385,97.405,1164000000.0
2007-10-25 08:41:00,97.405,97.405,97.365,97.37,1241700000.0
2007-10-25 08:42:00,97.37,97.405,97.365,97.405,1075100000.0
2007-10-25 08:43:00,97.405,97.405,97.39,97.395,1344900000.0
2007-10-25 08:44:00,97.395,97.395,97.355,97.36,1097000000.0
2007-10-25 08:45:00,97.36,97.405,97.35,97.395,1231300000.0
2007-10-25 08:46:00,97.395,97.395,97.295,97.305,1641100000.0
2007-10-25 08:47:00,97.305,97.32,97.255,97.265,1427200000.0
2007-10-25 08:48:00,97.265,97.295,97.245,97.285,1918899992.0
2007-10-25 08:49:00,97.28,97.325,97.28,97.3,1441999998.0
2007-10-25 08:50:00,97.3,97.335,97.275,97.285,1680100002.0
2007-10-25 08:51:00,97.285,97.33,97.255,97.31,994500000.0
2007-10-25 08:52:00,97.31,97.315,97.255,97.285,1792000006.0
2007-10-25 08:53:00,97.285,97.285,97.255,97.275,961700000.0
2007-10-25 08:54:00,97.275,97.315,97.275,97.295,636600000.0
2007-10-25 08:55:00,97.295,97.32,97.29,97.29,387100000.0
2007-10-25 08:56:00,97.29,97.32,97.29,97.295,733800000.0
2007-10-25 08:57:00,97.3,97.315,97.29,97.305,488400000.0
2007-10-25 08:58:00,97.305,97.33,97.3,97.32,643800000.0
2007-10-25 08:59:00,97.32,97.34,97.315,97.335,976400000.0
2007-10-25 09:00:00,97.34,97.365,97.33,97.35,1010800000.0
2007-10-25 09:01:00,97.35,97.37,97.34,97.34,608800000.0
2007-10-25 09:02:00,97.34,97.365,97.335,97.355,601800000.0
2007-10-25 09:03:00,97.365,97.425,97.34,97.415,899300002.0
2007-10-25 09:04:00,97.415,97.425,97.37,97.385,1018000000.0
2007-10-25 09:05:00,97.385,97.395,97.375,97.395,692900000.0
2007-10-25 09:06:00,97.395,97.43,97.37,97.43,1065400002.0
2007-10-25 09:07:00,97.43,97.43,97.4,97.415,997700000.0
2007-10-25 09:08:00,97.415,97.42,97.38,97.4,755000000.0
2007-10-25 09:09:00,97.4,97.41,97.375,97.41,666800000.0
2007-10-25 09:10:00,97.405,97.41,97.38,97.4,599500000.0
2007-10-25 09:11:00,97.4,97.45,97.4,97.45,611200000.0
2007-10-25 09:12:00,97.44,97.465,97.42,97.465,1118300000.0
2007-10-25 09:13:00,97.465,97.48,97.385,97.385,1063800000.0
2007-10-25 09:14:00,97.39,97.42,97.385,97.405,944199999.0
2007-10-25 09:15:00,97.41,97.445,97.4,97.44,1090599999.0
2007-10-25 09:16:00,97.445,97.445,97.415,97.415,805700000.0
2007-10-25 09:17:00,97.415,97.415,97.4,97.415,368700000.0
2007-10-25 09:18:00,97.415,97.44,97.415,97.435,381000000.0
2007-10-25 09:19:00,97.435,97.44,97.385,97.39,629700000.0
2007-10-25 09:20:00,97.385,97.4,97.375,97.39,1151499999.0
2007-10-25 09:21:00,97.39,97.4,97.385,97.395,425300000.0
2007-10-25 09:22:00,97.39,97.4,97.365,97.375,486400000.0
2007-10-25 09:23:00,97.375,97.39,97.37,97.38,391800000.0
2007-10-25 09:24:00,97.38,97.39,97.355,97.37,806800000.0
2007-10-25 09:25:00,97.37,97.395,97.37,97.39,827900000.0
2007-10-25 09:26:00,97.39,97.395,97.37,97.385,371400000.0
2007-10-25 09:27:00,97.385,97.435,97.375,97.425,389600000.0
2007-10-25 09:28:00,97.425,97.425,97.39,97.4,1063300000.0
2007-10-25 09:29:00,97.4,97.41,97.39,97.395,242900000.0
2007-10-25 09:30:00,97.395,97.4,97.38,97.4,527300000.0
2007-10-25 09:31:00,97.4,97.4,97.37,97.385,751300000.0
2007-10-25 09:32:00,97.38,97.405,97.37,97.39,653500000.0
2007-10-25 09:33:00,97.395,97.405,97.39,97.4,452100000.0
2007-10-25 09:34:00,97.39,97.435,97.39,97.43,510800000.0
2007-10-25 09:35:00,97.425,97.455,97.41,97.44,960100000.0
2007-10-25 09:36:00,97.44,97.48,97.42,97.465,1072899999.0
2007-10-25 09:37:00,97.465,97.49,97.465,97.47,1028800001.0
2007-10-25 09:38:00,97.47,97.475,97.465,97.475,445300000.0
2007-10-25 09:39:00,97.475,97.475,97.465,97.475,227200000.0
2007-10-25 09:40:00,97.475,97.475,97.465,97.475,310200000.0
2007-10-25 09:41:00,97.475,97.495,97.455,97.455,536300000.0
2007-10-25 09:42:00,97.455,97.465,97.445,97.45,349200000.0
2007-10-25 09:43:00,97.45,97.465,97.44,97.455,594200000.0
2007-10-25 09:44:00,97.455,97.51,97.45,97.505,1162300001.0
2007-10-25 09:45:00,97.505,97.51,97.46,97.465,692200000.0
2007-10-25 09:46:00,97.465,97.49,97.45,97.49,803200004.0
2007-10-25 09:47:00,97.485,97.5,97.47,97.47,635400000.0
2007-10-25 09:48:00,97.48,97.51,97.47,97.495,500000000.0
2007-10-25 09:49:00,97.495,97.525,97.49,97.51,1115400006.0
2007-10-25 09:50:00,97.515,97.515,97.485,97.495,1234400004.0
2007-10-25 09:51:00,97.495,97.555,97.49,97.52,904100000.0
2007-10-25 09:52:00,97.515,97.56,97.515,97.53,715200000.0
2007-10-25 09:53:00,97.525,97.545,97.49,97.49,704900000.0
2007-10-25 09:54:00,97.49,97.52,97.49,97.5,521600000.0
2007-10-25 09:55:00,97.5,97.51,97.465,97.465,608500001.0
2007-10-25 09:56:00,97.475,97.54,97.465,97.53,1113800001.0
2007-10-25 09:57:00,97.535,97.54,97.515,97.525,867199999.0
2007-10-25 09:58:00,97.525,97.53,97.51,97.515,1094700003.0
2007-10-25 09:59:00,97.51,97.525,97.505,97.525,733600000.0
2007-10-25 10:00:00,97.525,97.545,97.515,97.535,1553200000.0
2007-10-25 10:01:00,97.535,97.565,97.52,97.53,941500000.0
2007-10-25 10:02:00,97.53,97.545,97.52,97.525,1125099993.0
2007-10-25 10:03:00,97.53,97.54,97.51,97.52,921699999.0
2007-10-25 10:04:00,97.52,97.53,97.51,97.53,646600000.0
2007-10-25 10:05:00,97.53,97.56,97.525,97.555,1077800000.0
2007-10-25 10:06:00,97.55,97.57,97.53,97.57,1435200002.0
2007-10-25 10:07:00,97.56,97.57,97.555,97.56,1200499996.0
2007-10-25 10:08:00,97.56,97.575,97.555,97.57,856700000.0
2007-10-25 10:09:00,97.57,97.63,97.57,97.605,1140800000.0
2007-10-25 10:10:00,97.61,97.675,97.595,97.67,1467100000.0
2007-10-25 10:11:00,97.67,97.7,97.615,97.64,1638300000.0
2007-10-25 10:12:00,97.64,97.65,97.625,97.635,1488800000.0
2007-10-25 10:13:00,97.635,97.67,97.625,97.645,796100000.0
2007-10-25 10:14:00,97.645,97.645,97.615,97.615,372200000.0
2007-10-25 10:15:00,97.615,97.645,97.605,97.625,537200000.0
2007-10-25 10:16:00,97.625,97.635,97.61,97.615,618600000.0
2007-10-25 10:17:00,97.615,97.625,97.605,97.605,444500000.0
2007-10-25 10:18:00,97.605,97.615,97.595,97.6,387100000.0
2007-10-25 10:19:00,97.6,97.6,97.575,97.58,324500000.0
2007-10-25 10:20:00,97.58,97.6,97.58,97.595,420400000.0
2007-10-25 10:21:00,97.6,97.6,97.575,97.575,349700000.0
2007-10-25 10:22:00,97.575,97.585,97.575,97.585,278400000.0
2007-10-25 10:23:00,97.585,97.595,97.575,97.575,228600000.0
2007-10-25 10:24:00,97.575,97.615,97.575,97.595,405900000.0
2007-10-25 10:25:00,97.595,97.595,97.565,97.565,363300000.0
2007-10-25 10:26:00,97.565,97.575,97.5,97.555,722400000.0
2007-10-25 10:27:00,97.555,97.555,97.49,97.51,833000000.0
2007-10-25 10:28:00,97.52,97.53,97.51,97.525,722100000.0
2007-10-25 10:29:00,97.525,97.525,97.51,97.51,537300000.0
2007-10-25 10:30:00,97.51,97.53,97.495,97.52,379300000.0
2007-10-25 10:31:00,97.52,97.53,97.515,97.515,671900004.0
2007-10-25 10:32:00,97.52,97.555,97.515,97.555,824900004.0
2007-10-25 10:33:00,97.555,97.57,97.525,97.55,974400000.0
2007-10-25 10:34:00,97.55,97.55,97.52,97.535,1151700000.0
2007-10-25 10:35:00,97.535,97.565,97.535,97.55,864000002.0
2007-10-25 10:36:00,97.55,97.585,97.545,97.575,686900000.0
2007-10-25 10:37:00,97.575,97.58,97.555,97.555,825700000.0
2007-10-25 10:38:00,97.555,97.61,97.555,97.58,993400001.0
2007-10-25 10:39:00,97.58,97.59,97.575,97.59,821500000.0
2007-10-25 10:40:00,97.59,97.595,97.575,97.595,1111100005.0
2007-10-25 10:41:00,97.595,97.595,97.575,97.585,920300000.0
2007-10-25 10:42:00,97.585,97.615,97.585,97.615,496200000.0
2007-10-25 10:43:00,97.615,97.635,97.595,97.625,555900000.0
2007-10-25 10:44:00,97.625,97.635,97.59,97.605,871200006.0
2007-10-25 10:45:00,97.605,97.605,97.59,97.595,940900000.0
2007-10-25 10:46:00,97.595,97.625,97.59,97.62,495700000.0
2007-10-25 10:47:00,97.62,97.665,97.615,97.62,749700000.0
2007-10-25 10:48:00,97.62,97.635,97.615,97.635,327400000.0
2007-10-25 10:49:00,97.635,97.635,97.615,97.615,444000000.0
2007-10-25 10:50:00,97.615,97.665,97.615,97.655,391400000.0
2007-10-25 10:51:00,97.655,97.655,97.63,97.655,444800000.0
2007-10-25 10:52:00,97.655,97.68,97.64,97.68,404900000.0
2007-10-25 10:53:00,97.68,97.7,97.66,97.695,760900000.0
2007-10-25 10:54:00,97.695,97.705,97.675,97.69,815200000.0
2007-10-25 10:55:00,97.69,97.74,97.685,97.715,833600000.0
2007-10-25 10:56:00,97.715,97.715,97.69,97.71,787700000.0
2007-10-25 10:57:00,97.705,97.715,97.695,97.705,1172200001.0
2007-10-25 10:58:00,97.705,97.715,97.7,97.705,998300005.0
2007-10-25 10:59:00,97.705,97.715,97.695,97.7,889399999.0
2007-10-25 11:00:00,97.71,97.725,97.69,97.715,873500002.0
2007-10-25 11:01:00,97.715,97.73,97.695,97.695,583100000.0
2007-10-25 11:02:00,97.695,97.7,97.685,97.685,378800000.0
2007-10-25 11:03:00,97.685,97.705,97.655,97.665,596600000.0
2007-10-25 11:04:00,97.665,97.725,97.66,97.7,675500000.0
2007-10-25 11:05:00,97.7,97.7,97.675,97.685,815299999.0
2007-10-25 11:06:00,97.685,97.685,97.665,97.665,330400000.0
2007-10-25 11:07:00,97.66,97.68,97.65,97.68,512400000.0
2007-10-25 11:08:00,97.68,97.7,97.67,97.695,403500000.0
2007-10-25 11:09:00,97.7,97.745,97.7,97.725,612600000.0
2007-10-25 11:10:00,97.725,97.775,97.725,97.755,513999997.0
2007-10-25 11:11:00,97.76,97.795,97.76,97.795,668700000.0
2007-10-25 11:12:00,97.795,97.795,97.755,97.755,585000000.0
2007-10-25 11:13:00,97.755,97.775,97.755,97.775,312800000.0
2007-10-25 11:14:00,97.775,97.775,97.735,97.745,524800000.0
2007-10-25 11:15:00,97.745,97.755,97.705,97.72,821100000.0
2007-10-25 11:16:00,97.725,97.73,97.715,97.72,463300000.0
2007-10-25 11:17:00,97.72,97.72,97.69,97.695,477000000.0
2007-10-25 11:18:00,97.695,97.715,97.695,97.71,462100000.0
2007-10-25 11:19:00,97.71,97.715,97.69,97.705,452700000.0
2007-10-25 11:20:00,97.705,97.725,97.705,97.715,377600000.0
2007-10-25 11:21:00,97.715,97.725,97.705,97.715,487500000.0
2007-10-25 11:22:00,97.715,97.72,97.71,97.715,629200000.0
2007-10-25 11:23:00,97.715,97.725,97.705,97.72,549400000.0
2007-10-25 11:24:00,97.72,97.735,97.72,97.73,292900000.0
2007-10-25 11:25:00,97.725,97.735,97.71,97.725,376800000.0
2007-10-25 11:26:00,97.725,97.76,97.725,97.745,423300000.0
2007-10-25 11:27:00,97.74,97.775,97.735,97.765,674400001.0
2007-10-25 11:28:00,97.765,97.795,97.755,97.795,451400000.0
2007-10-25 11:29:00,97.795,97.805,97.78,97.79,423700000.0
2007-10-25 11:30:00,97.79,97.845,97.785,97.795,698900000.0
2007-10-25 11:31:00,97.795,97.8,97.755,97.765,741600000.0
2007-10-25 11:32:00,97.765,97.785,97.76,97.77,641000000.0
2007-10-25 11:33:00,97.765,97.765,97.745,97.755,271500000.0
2007-10-25 11:34:00,97.755,97.755,97.715,97.715,701200001.0
2007-10-25 11:35:00,97.715,97.725,97.695,97.7,794500000.0
2007-10-25 11:36:00,97.7,97.725,97.7,97.705,316100000.0
2007-10-25 11:37:00,97.7,97.705,97.695,97.695,358400000.0
2007-10-25 11:38:00,97.695,97.705,97.695,97.7,240000000.0
2007-10-25 11:39:00,97.7,97.715,97.695,97.715,199200000.0
2007-10-25 11:40:00,97.715,97.745,97.705,97.745,256500000.0
2007-10-25 11:41:00,97.745,97.745,97.725,97.745,561300000.0
2007-10-25 11:42:00,97.745,97.745,97.695,97.695,749800000.0
2007-10-25 11:43:00,97.695,97.725,97.68,97.71,926400000.0
2007-10-25 11:44:00,97.71,97.72,97.695,97.695,564100001.0
2007-10-25 11:45:00,97.695,97.745,97.695,97.735,630200005.0
2007-10-25 11:46:00,97.735,97.745,97.725,97.735,279200000.0
2007-10-25 11:47:00,97.735,97.745,97.72,97.725,235500000.0
2007-10-25 11:48:00,97.735,97.765,97.73,97.755,286400000.0
2007-10-25 11:49:00,97.755,97.78,97.755,97.78,365300000.0
2007-10-25 11:50:00,97.775,97.805,97.77,97.79,416300000.0
2007-10-25 11:51:00,97.79,97.79,97.77,97.775,413600000.0
2007-10-25 11:52:00,97.775,97.775,97.75,97.75,436700000.0
2007-10-25 11:53:00,97.75,97.755,97.735,97.75,590300000.0
2007-10-25 11:54:00,97.75,97.755,97.74,97.755,299500000.0
2007-10-25 11:55:00,97.755,97.795,97.755,97.775,255400000.0
2007-10-25 11:56:00,97.765,97.775,97.745,97.745,320300000.0
2007-10-25 11:57:00,97.745,97.775,97.745,97.765,293600000.0
2007-10-25 11:58:00,97.765,97.785,97.76,97.765,258800000.0
2007-10-25 11:59:00,97.765,97.805,97.76,97.785,271100000.0
2007-10-25 12:00:00,97.785,97.835,97.775,97.82,948199999.0
2007-10-25 12:01:00,97.82,97.855,97.815,97.825,844099999.0
2007-10-25 12:02:00,97.825,97.845,97.815,97.82,1462700001.0
2007-10-25 12:03:00,97.82,97.825,97.8,97.82,1212800001.0
2007-10-25 12:04:00,97.825,97.825,97.785,97.8,1284100003.0
2007-10-25 12:05:00,97.8,97.86,97.8,97.86,587100000.0
2007-10-25 12:06:00,97.86,97.87,97.835,97.84,1496300002.0
2007-10-25 12:07:00,97.84,97.855,97.83,97.835,978100000.0
2007-10-25 12:08:00,97.835,97.85,97.825,97.84,477900000.0
2007-10-25 12:09:00,97.84,97.84,97.79,97.805,769200000.0
2007-10-25 12:10:00,97.805,97.82,97.785,97.815,579400000.0
2007-10-25 12:11:00,97.815,97.825,97.81,97.825,372100000.0
2007-10-25 12:12:00,97.825,97.835,97.82,97.825,220900000.0
2007-10-25 12:13:00,97.825,97.845,97.825,97.825,344500000.0
2007-10-25 12:14:00,97.825,97.855,97.825,97.845,336900000.0
2007-10-25 12:15:00,97.845,97.845,97.83,97.845,583100000.0
2007-10-25 12:16:00,97.835,97.845,97.825,97.835,388499998.0
2007-10-25 12:17:00,97.83,97.835,97.825,97.825,362900000.0
2007-10-25 12:18:00,97.825,97.835,97.81,97.835,415500001.0
2007-10-25 12:19:00,97.83,97.845,97.82,97.835,420600000.0
2007-10-25 12:20:00,97.835,97.845,97.815,97.815,530200000.0
2007-10-25 12:21:00,97.815,97.825,97.81,97.815,672700000.0
2007-10-25 12:22:00,97.815,97.855,97.815,97.855,578600000.0
2007-10-25 12:23:00,97.855,97.89,97.845,97.875,1053500001.0
2007-10-25 12:24:00,97.875,97.895,97.875,97.895,502400000.0
2007-10-25 12:25:00,97.895,97.92,97.86,97.89,915400000.0
2007-10-25 12:26:00,97.885,97.955,97.885,97.935,767400001.0
2007-10-25 12:27:00,97.945,97.945,97.915,97.925,1105100000.0
2007-10-25 12:28:00,97.925,97.94,97.915,97.92,640900000.0
2007-10-25 12:29:00,97.92,97.955,97.915,97.95,757100000.0
2007-10-25 12:30:00,97.95,97.95,97.93,97.945,510500000.0
2007-10-25 12:31:00,97.94,97.955,97.925,97.95,768400003.0
2007-10-25 12:32:00,97.945,97.975,97.94,97.95,971500001.0
2007-10-25 12:33:00,97.945,97.955,97.905,97.92,678500000.0
2007-10-25 12:34:00,97.92,97.925,97.875,97.895,804200000.0
2007-10-25 12:35:00,97.895,97.895,97.855,97.87,537300000.0
2007-10-25 12:36:00,97.875,97.88,97.85,97.855,511000000.0
2007-10-25 12:37:00,97.86,97.875,97.855,97.855,501100000.0
2007-10-25 12:38:00,97.855,97.865,97.835,97.86,675100000.0
2007-10-25 12:39:00,97.86,97.875,97.835,97.84,636800000.0
2007-10-25 12:40:00,97.84,97.845,97.825,97.835,634300000.0
2007-10-25 12:41:00,97.835,97.835,97.82,97.825,335300000.0
2007-10-25 12:42:00,97.83,97.835,97.82,97.835,661200000.0
2007-10-25 12:43:00,97.835,97.845,97.83,97.835,335400000.0
2007-10-25 12:44:00,97.835,97.855,97.835,97.84,507100000.0
2007-10-25 12:45:00,97.84,97.88,97.84,97.87,980600003.0
2007-10-25 12:46:00,97.875,97.885,97.86,97.87,522700000.0
2007-10-25 12:47:00,97.87,97.88,97.855,97.855,913000000.0
2007-10-25 12:48:00,97.855,97.855,97.845,97.845,749100000.0
2007-10-25 12:49:00,97.845,97.86,97.82,97.83,502900000.0
2007-10-25 12:50:00,97.83,97.845,97.815,97.825,452400000.0
2007-10-25 12:51:00,97.825,97.835,97.825,97.83,234000000.0
2007-10-25 12:52:00,97.835,97.835,97.79,97.83,961400001.0
2007-10-25 12:53:00,97.825,97.875,97.825,97.86,947300000.0
2007-10-25 12:54:00,97.86,97.86,97.825,97.835,1157100000.0
2007-10-25 12:55:00,97.835,97.855,97.82,97.85,550900000.0
2007-10-25 12:56:00,97.85,97.88,97.85,97.86,947900000.0
2007-10-25 12:57:00,97.855,97.875,97.845,97.865,882000000.0
2007-10-25 12:58:00,97.865,97.87,97.85,97.855,740900000.0
2007-10-25 12:59:00,97.85,97.87,97.845,97.86,530000000.0
2007-10-25 13:00:00,97.86,97.89,97.86,97.875,552200000.0
2007-10-25 13:01:00,97.875,97.875,97.85,97.85,368600002.0
2007-10-25 13:02:00,97.855,97.88,97.845,97.87,640100003.0
2007-10-25 13:03:00,97.87,97.87,97.85,97.85,412500000.0
2007-10-25 13:04:00,97.855,97.92,97.85,97.915,708500000.0
2007-10-25 13:05:00,97.915,97.93,97.87,97.88,926300000.0
2007-10-25 13:06:00,97.88,97.905,97.865,97.9,937900008.0
2007-10-25 13:07:00,97.9,97.94,97.89,97.93,752600000.0
2007-10-25 13:08:00,97.93,97.94,97.91,97.92,653100000.0
2007-10-25 13:09:00,97.93,97.94,97.905,97.925,893000000.0
2007-10-25 13:10:00,97.925,97.965,97.925,97.955,488200000.0
2007-10-25 13:11:00,97.955,97.975,97.945,97.96,578600000.0
2007-10-25 13:12:00,97.96,97.965,97.95,97.955,317800000.0
2007-10-25 13:13:00,97.955,97.965,97.945,97.965,390900000.0
2007-10-25 13:14:00,97.965,97.985,97.945,97.975,451700000.0
2007-10-25 13:15:00,97.975,98.005,97.955,97.965,760100000.0
2007-10-25 13:16:00,97.965,97.995,97.965,97.985,845200000.0
2007-10-25 13:17:00,97.985,97.99,97.965,97.975,1337300000.0
2007-10-25 13:18:00,97.975,97.985,97.955,97.965,1307399996.0
2007-10-25 13:19:00,97.965,97.985,97.955,97.98,830300000.0
2007-10-25 13:20:00,97.98,98.025,97.97,98.02,758200000.0
2007-10-25 13:21:00,98.015,98.085,98.015,98.065,914600000.0
2007-10-25 13:22:00,98.07,98.09,98.04,98.05,1539900000.0
2007-10-25 13:23:00,98.05,98.065,98.04,98.04,1069800000.0
2007-10-25 13:24:00,98.04,98.06,98.03,98.05,808300000.0
2007-10-25 13:25:00,98.05,98.11,98.05,98.095,1184700000.0
2007-10-25 13:26:00,98.095,98.105,98.08,98.1,954500000.0
2007-10-25 13:27:00,98.1,98.105,98.07,98.095,1215100000.0
2007-10-25 13:28:00,98.095,98.12,98.04,98.07,1038700000.0
2007-10-25 13:29:00,98.07,98.07,98.015,98.03,1043399996.0
2007-10-25 13:30:00,98.03,98.04,98.02,98.02,828300000.0
2007-10-25 13:31:00,98.025,98.03,97.985,98.01,1169999997.0
2007-10-25 13:32:00,98.005,98.035,97.985,98.005,1073400000.0
2007-10-25 13:33:00,98.005,98.005,97.975,97.99,809700000.0
2007-10-25 13:34:00,98.0,98.03,97.995,98.02,632400000.0
2007-10-25 13:35:00,98.02,98.02,97.99,98.015,752600003.0
2007-10-25 13:36:00,98.015,98.015,97.995,98.0,771800000.0
2007-10-25 13:37:00,98.0,98.025,97.995,98.01,1230999999.0
2007-10-25 13:38:00,98.015,98.025,98.0,98.0,892200000.0
2007-10-25 13:39:00,98.0,98.02,97.995,98.02,1119900000.0
2007-10-25 13:40:00,98.02,98.02,97.99,97.99,1041600000.0
2007-10-25 13:41:00,97.99,97.995,97.985,97.995,371800000.0
2007-10-25 13:42:00,97.995,98.015,97.995,97.995,565600000.0
2007-10-25 13:43:00,97.995,98.005,97.985,98.005,364600000.0
2007-10-25 13:44:00,98.005,98.015,97.995,98.01,566900000.0
2007-10-25 13:45:00,98.01,98.075,98.0,98.04,680200000.0
2007-10-25 13:46:00,98.045,98.045,98.03,98.045,640800000.0
2007-10-25 13:47:00,98.035,98.04,98.015,98.035,750100001.0
2007-10-25 13:48:00,98.035,98.045,98.015,98.03,642200000.0
2007-10-25 13:49:00,98.03,98.055,98.025,98.035,713799999.0
2007-10-25 13:50:00,98.045,98.045,98.03,98.045,526599999.0
2007-10-25 13:51:00,98.045,98.05,98.03,98.05,277000000.0
2007-10-25 13:52:00,98.05,98.055,98.035,98.035,322100000.0
2007-10-25 13:53:00,98.035,98.045,98.025,98.025,184900000.0
2007-10-25 13:54:00,98.025,98.045,98.02,98.035,551300000.0
2007-10-25 13:55:00,98.035,98.035,98.02,98.025,236200000.0
2007-10-25 13:56:00,98.025,98.03,98.01,98.015,247600000.0
2007-10-25 13:57:00,98.015,98.015,98.005,98.015,278600000.0
2007-10-25 13:58:00,98.015,98.015,97.995,97.995,731500000.0
2007-10-25 13:59:00,97.995,97.995,97.985,97.985,440900000.0
2007-10-25 14:00:00,97.985,97.995,97.97,97.98,376500000.0
2007-10-25 14:01:00,97.98,97.995,97.975,97.99,300100000.0
2007-10-25 14:02:00,97.985,97.985,97.975,97.975,308500000.0
2007-10-25 14:03:00,97.975,97.99,97.96,97.965,820500000.0
2007-10-25 14:04:00,97.97,97.975,97.96,97.975,429500000.0
2007-10-25 14:05:00,97.975,97.99,97.97,97.98,398300000.0
2007-10-25 14:06:00,97.98,97.98,97.96,97.97,435800000.0
2007-10-25 14:07:00,97.97,97.97,97.94,97.95,494000000.0
2007-10-25 14:08:00,97.95,97.96,97.94,97.95,627100000.0
2007-10-25 14:09:00,97.95,97.96,97.945,97.95,332500000.0
2007-10-25 14:10:00,97.95,97.98,97.94,97.98,907199998.0
2007-10-25 14:11:00,97.98,97.995,97.965,97.98,988399999.0
2007-10-25 14:12:00,97.98,97.995,97.955,97.96,950099999.0
2007-10-25 14:13:00,97.96,97.97,97.95,97.96,629500000.0
2007-10-25 14:14:00,97.96,97.98,97.95,97.98,416900000.0
2007-10-25 14:15:00,97.98,97.98,97.95,97.95,736100000.0
2007-10-25 14:16:00,97.95,97.96,97.935,97.95,1418000006.0
2007-10-25 14:17:00,97.95,97.96,97.94,97.955,1103600000.0
2007-10-25 14:18:00,97.955,97.975,97.95,97.96,645900000.0
2007-10-25 14:19:00,97.97,97.99,97.965,97.965,1147599995.0
2007-10-25 14:20:00,97.965,97.99,97.96,97.965,631200000.0
2007-10-25 14:21:00,97.965,97.97,97.95,97.96,996900000.0
2007-10-25 14:22:00,97.96,97.96,97.905,97.92,1059000000.0
2007-10-25 14:23:00,97.915,97.94,97.905,97.925,1039200000.0
2007-10-25 14:24:00,97.915,97.925,97.885,97.895,1232200000.0
2007-10-25 14:25:00,97.895,97.9,97.83,97.865,1356099999.0
2007-10-25 14:26:00,97.865,97.88,97.85,97.865,1528699990.0
2007-10-25 14:27:00,97.865,97.88,97.86,97.875,1299399999.0
2007-10-25 14:28:00,97.875,97.88,97.815,97.835,727900000.0
2007-10-25 14:29:00,97.835,97.87,97.835,97.845,1043600002.0
2007-10-25 14:30:00,97.835,97.875,97.795,97.84,797400003.0
2007-10-25 14:31:00,97.84,97.87,97.84,97.85,1556900000.0
2007-10-25 14:32:00,97.85,97.865,97.82,97.825,1451100003.0
2007-10-25 14:33:00,97.825,97.825,97.765,97.795,1239700000.0
2007-10-25 14:34:00,97.79,97.865,97.785,97.855,1110000002.0
2007-10-25 14:35:00,97.855,97.895,97.84,97.885,1025700000.0
2007-10-25 14:36:00,97.885,97.895,97.855,97.895,920900000.0
2007-10-25 14:37:00,97.895,97.96,97.87,97.94,870700000.0
2007-10-25 14:38:00,97.94,97.96,97.915,97.94,674799999.0
2007-10-25 14:39:00,97.94,97.98,97.93,97.97,668900000.0
2007-10-25 14:40:00,97.97,98.03,97.965,98.02,1538900004.0
2007-10-25 14:41:00,98.02,98.04,97.98,98.03,811099999.0
2007-10-25 14:42:00,98.03,98.06,97.99,98.005,1186999997.0
2007-10-25 14:43:00,98.0,98.02,97.975,97.98,1120600000.0
2007-10-25 14:44:00,97.985,98.005,97.955,97.97,1100299998.0
2007-10-25 14:45:00,97.975,97.99,97.955,97.99,995300002.0
2007-10-25 14:46:00,97.99,97.995,97.96,97.99,490900000.0
2007-10-25 14:47:00,97.985,98.015,97.985,98.01,771099997.0
2007-10-25 14:48:00,98.005,98.04,98.005,98.025,946800000.0
2007-10-25 14:49:00,98.02,98.04,97.995,97.995,487300000.0
2007-10-25 14:50:00,97.995,98.015,97.97,97.995,544000000.0
2007-10-25 14:51:00,97.995,98.025,97.97,98.015,437300000.0
2007-10-25 14:52:00,98.015,98.045,98.01,98.035,446600000.0
2007-10-25 14:53:00,98.035,98.095,98.035,98.085,657300000.0
2007-10-25 14:54:00,98.085,98.105,98.065,98.095,921200000.0
2007-10-25 14:55:00,98.095,98.145,98.085,98.115,1231400004.0
2007-10-25 14:56:00,98.115,98.115,98.075,98.075,1019600000.0
2007-10-25 14:57:00,98.075,98.095,98.045,98.095,1253300000.0
2007-10-25 14:58:00,98.095,98.095,98.045,98.045,801600000.0
2007-10-25 14:59:00,98.045,98.075,98.045,98.05,784200000.0
2007-10-25 15:00:00,98.045,98.075,98.035,98.06,1217700005.0
2007-10-25 15:01:00,98.055,98.06,98.035,98.055,1182600004.0
2007-10-25 15:02:00,98.06,98.06,98.02,98.035,1284900006.0
2007-10-25 15:03:00,98.035,98.045,98.025,98.04,766700000.0
2007-10-25 15:04:00,98.04,98.04,98.005,98.005,1366199998.0
2007-10-25 15:05:00,98.0,98.015,97.995,97.995,1483000003.0
2007-10-25 15:06:00,97.995,98.025,97.995,98.0,1039000000.0
2007-10-25 15:07:00,97.995,98.005,97.965,97.965,1240600000.0
2007-10-25 15:08:00,97.965,98.015,97.955,97.995,716800000.0
2007-10-25 15:09:00,98.005,98.015,97.985,98.005,498500001.0
2007-10-25 15:10:00,98.005,98.025,97.985,98.015,454300000.0
2007-10-25 15:11:00,98.015,98.025,97.995,97.995,482600000.0
2007-10-25 15:12:00,97.995,98.02,97.985,98.015,382599999.0
2007-10-25 15:13:00,98.015,98.035,98.0,98.02,407400000.0
2007-10-25 15:14:00,98.035,98.055,97.985,98.005,720400000.0
2007-10-25 15:15:00,98.005,98.005,97.975,97.995,589600000.0
2007-10-25 15:16:00,97.995,98.015,97.985,97.995,437800000.0
2007-10-25 15:17:00,97.995,98.005,97.95,97.965,402600000.0
2007-10-25 15:18:00,97.965,97.985,97.94,97.965,570900000.0
2007-10-25 15:19:00,97.965,97.965,97.94,97.95,445300000.0
2007-10-25 15:20:00,97.955,97.965,97.88,97.905,554800000.0
2007-10-25 15:21:00,97.905,97.935,97.89,97.89,508200000.0
2007-10-25 15:22:00,97.89,97.965,97.89,97.955,402300000.0
2007-10-25 15:23:00,97.955,97.975,97.925,97.925,440200000.0
2007-10-25 15:24:00,97.925,97.935,97.885,97.915,544400000.0
2007-10-25 15:25:00,97.915,97.915,97.875,97.895,1188200000.0
2007-10-25 15:26:00,97.89,97.905,97.88,97.905,658500000.0
2007-10-25 15:27:00,97.905,97.915,97.885,97.885,761500000.0
2007-10-25 15:28:00,97.885,97.915,97.875,97.895,573000000.0
2007-10-25 15:29:00,97.895,97.905,97.875,97.895,666800000.0
2007-10-25 15:30:00,97.895,97.895,97.855,97.865,1130700000.0
2007-10-25 15:31:00,97.865,97.875,97.825,97.845,1061900000.0
2007-10-25 15:32:00,97.845,97.845,97.805,97.835,1030100000.0
2007-10-25 15:33:00,97.835,97.845,97.785,97.79,1092200001.0
2007-10-25 15:34:00,97.79,97.805,97.77,97.795,1061000000.0
2007-10-25 15:35:00,97.795,97.815,97.765,97.785,447000000.0
2007-10-25 15:36:00,97.785,97.785,97.755,97.765,513200000.0
2007-10-25 15:37:00,97.765,97.775,97.735,97.775,796600000.0
2007-10-25 15:38:00,97.775,97.805,97.775,97.805,741100000.0
2007-10-25 15:39:00,97.805,97.835,97.785,97.795,924300000.0
2007-10-25 15:40:00,97.795,97.825,97.785,97.795,426100000.0
2007-10-25 15:41:00,97.795,97.825,97.795,97.815,494400000.0
2007-10-25 15:42:00,97.815,97.84,97.8,97.83,1054800001.0
2007-10-25 15:43:00,97.835,97.855,97.83,97.835,1142500000.0
2007-10-25 15:44:00,97.835,97.865,97.835,97.845,760100000.0
2007-10-25 15:45:00,97.845,97.87,97.835,97.865,1067700004.0
2007-10-25 15:46:00,97.865,97.87,97.82,97.85,778800000.0
2007-10-25 15:47:00,97.85,97.865,97.845,97.855,450000000.0
2007-10-25 15:48:00,97.855,97.885,97.845,97.865,758600000.0
2007-10-25 15:49:00,97.865,97.89,97.86,97.89,1404300002.0
2007-10-25 15:50:00,97.89,97.89,97.865,97.865,970500000.0
2007-10-25 15:51:00,97.865,97.875,97.85,97.865,1035700000.0
2007-10-25 15:52:00,97.865,97.87,97.835,97.86,1558900007.0
2007-10-25 15:53:00,97.86,97.865,97.83,97.84,1562199999.0
2007-10-25 15:54:00,97.84,97.845,97.815,97.825,1055400008.0
2007-10-25 15:55:00,97.825,97.855,97.82,97.825,594700000.0
2007-10-25 15:56:00,97.825,97.855,97.825,97.845,413500000.0
2007-10-25 15:57:00,97.845,97.855,97.825,97.845,444700000.0
2007-10-25 15:58:00,97.845,97.845,97.81,97.825,634900000.0
2007-10-25 15:59:00,97.825,97.825,97.785,97.785,519800000.0
2007-10-25 16:00:00,97.785,97.895,97.785,97.86,1083100000.0
2007-10-25 16:01:00,97.86,97.865,97.795,97.825,1459400002.0
2007-10-25 16:02:00,97.82,97.905,97.82,97.865,1458900002.0
2007-10-25 16:03:00,97.865,97.89,97.845,97.875,1366200000.0
2007-10-25 16:04:00,97.875,97.905,97.865,97.88,1473299996.0
2007-10-25 16:05:00,97.88,97.965,97.875,97.955,1108099997.0
2007-10-25 16:06:00,97.955,98.015,97.935,98.015,1379000003.0
2007-10-25 16:07:00,98.015,98.015,97.955,97.965,1419500005.0
2007-10-25 16:08:00,97.965,97.995,97.96,97.985,1459299998.0
2007-10-25 16:09:00,97.985,98.01,97.975,97.975,1478100000.0
2007-10-25 16:10:00,97.975,98.05,97.97,98.045,1590100000.0
2007-10-25 16:11:00,98.045,98.095,98.035,98.095,1808400000.0
2007-10-25 16:12:00,98.095,98.095,98.05,98.05,1651299998.0
2007-10-25 16:13:00,98.05,98.055,98.025,98.035,1525700006.0
2007-10-25 16:14:00,98.045,98.05,98.015,98.05,1315600003.0
2007-10-25 16:15:00,98.05,98.06,98.005,98.02,1532700000.0
2007-10-25 16:16:00,98.02,98.035,97.995,98.0,1568600000.0
2007-10-25 16:17:00,98.0,98.035,97.995,98.03,1352300000.0
2007-10-25 16:18:00,98.03,98.05,98.015,98.045,1063200000.0
2007-10-25 16:19:00,98.035,98.08,98.035,98.08,1393900002.0
2007-10-25 16:20:00,98.08,98.08,98.02,98.025,1816800003.0
2007-10-25 16:21:00,98.02,98.04,98.01,98.025,1567800007.0
2007-10-25 16:22:00,98.025,98.05,98.025,98.04,1506600001.0
2007-10-25 16:23:00,98.04,98.045,97.995,98.015,1177300000.0
2007-10-25 16:24:00,98.005,98.02,97.995,98.005,1410700000.0
2007-10-25 16:25:00,98.005,98.01,97.98,98.005,988800001.0
2007-10-25 16:26:00,98.005,98.005,97.975,97.975,1553900008.0
2007-10-25 16:27:00,97.98,98.005,97.975,97.975,1359700002.0
2007-10-25 16:28:00,97.975,97.975,97.925,97.925,1507100000.0
2007-10-25 16:29:00,97.925,97.985,97.925,97.95,1248099998.0
2007-10-25 16:30:00,97.95,97.965,97.915,97.925,1466400000.0
2007-10-25 16:31:00,97.925,97.935,97.905,97.92,1322600000.0
2007-10-25 16:32:00,97.925,97.95,97.91,97.935,1441799999.0
2007-10-25 16:33:00,97.935,97.955,97.905,97.945,1157900000.0
2007-10-25 16:34:00,97.945,97.955,97.905,97.92,929600001.0
2007-10-25 16:35:00,97.925,97.955,97.925,97.94,1104400003.0
2007-10-25 16:36:00,97.945,97.965,97.93,97.955,1157700001.0
2007-10-25 16:37:00,97.955,97.955,97.895,97.9,1314600003.0
2007-10-25 16:38:00,97.9,97.925,97.895,97.925,1102600004.0
2007-10-25 16:39:00,97.925,97.935,97.9,97.915,1315200000.0
2007-10-25 16:40:00,97.915,97.925,97.88,97.895,1277500000.0
2007-10-25 16:41:00,97.895,97.915,97.875,97.91,1486600001.0
2007-10-25 16:42:00,97.91,97.91,97.885,97.895,1266400000.0
2007-10-25 16:43:00,97.895,97.91,97.885,97.91,1158600001.0
2007-10-25 16:44:00,97.91,97.915,97.895,97.9,941700000.0
2007-10-25 16:45:00,97.9,97.915,97.885,97.905,884200000.0
2007-10-25 16:46:00,97.905,97.905,97.845,97.845,1408600002.0
2007-10-25 16:47:00,97.845,97.865,97.81,97.815,1532999999.0
2007-10-25 16:48:00,97.815,97.85,97.815,97.83,1807600017.0
2007-10-25 16:49:00,97.825,97.855,97.82,97.845,1498100000.0
2007-10-25 16:50:00,97.845,97.865,97.835,97.845,1452500000.0
2007-10-25 16:51:00,97.845,97.875,97.845,97.865,1377200000.0
2007-10-25 16:52:00,97.865,97.875,97.855,97.865,1655000016.0
2007-10-25 16:53:00,97.865,97.88,97.855,97.855,633100000.0
2007-10-25 16:54:00,97.855,97.865,97.835,97.855,894300002.0
2007-10-25 16:55:00,97.855,97.855,97.825,97.835,1271700000.0
2007-10-25 16:56:00,97.835,97.865,97.815,97.835,819600000.0
2007-10-25 16:57:00,97.835,97.845,97.815,97.83,1113600001.0
2007-10-25 16:58:00,97.83,97.835,97.8,97.8,1058400000.0
2007-10-25 16:59:00,97.8,97.84,97.795,97.815,1442000001.0
2007-10-25 17:00:00,97.805,97.845,97.795,97.81,1622600007.0
2007-10-25 17:01:00,97.81,97.815,97.79,97.795,1380800000.0
2007-10-25 17:02:00,97.795,97.81,97.78,97.805,1506900000.0
2007-10-25 17:03:00,97.805,97.805,97.765,97.785,1576700000.0
2007-10-25 17:04:00,97.785,97.795,97.735,97.755,1286200000.0
2007-10-25 17:05:00,97.755,97.755,97.685,97.695,1751800003.0
2007-10-25 17:06:00,97.695,97.735,97.685,97.735,1524900004.0
2007-10-25 17:07:00,97.735,97.74,97.715,97.74,1542900002.0
2007-10-25 17:08:00,97.74,97.74,97.705,97.725,1302300000.0
2007-10-25 17:09:00,97.725,97.745,97.715,97.745,869600001.0
2007-10-25 17:10:00,97.745,97.765,97.705,97.715,951599999.0
2007-10-25 17:11:00,97.715,97.725,97.695,97.7,840200001.0
2007-10-25 17:12:00,97.7,97.735,97.695,97.725,937500000.0
2007-10-25 17:13:00,97.725,97.745,97.675,97.685,1602500006.0
2007-10-25 17:14:00,97.685,97.725,97.685,97.695,1144700003.0
2007-10-25 17:15:00,97.695,97.705,97.665,97.675,1328300001.0
2007-10-25 17:16:00,97.675,97.705,97.675,97.685,1047200000.0
2007-10-25 17:17:00,97.685,97.71,97.68,97.68,999100002.0
2007-10-25 17:18:00,97.68,97.705,97.675,97.675,1411000002.0
2007-10-25 17:19:00,97.675,97.715,97.665,97.69,1334000007.0
2007-10-25 17:20:00,97.69,97.705,97.675,97.695,903500001.0
2007-10-25 17:21:00,97.7,97.715,97.685,97.715,468300000.0
2007-10-25 17:22:00,97.715,97.725,97.695,97.705,1058400000.0
2007-10-25 17:23:00,97.705,97.74,97.695,97.72,875500001.0
2007-10-25 17:24:00,97.72,97.755,97.71,97.755,804000000.0
2007-10-25 17:25:00,97.755,97.775,97.73,97.745,937400001.0
2007-10-25 17:26:00,97.745,97.755,97.72,97.725,1215100000.0
2007-10-25 17:27:00,97.725,97.755,97.7,97.755,882000001.0
2007-10-25 17:28:00,97.755,97.775,97.735,97.775,471600000.0
2007-10-25 17:29:00,97.775,97.775,97.745,97.745,995100002.0
2007-10-25 17:30:00,97.745,97.815,97.745,97.785,1093800000.0
2007-10-25 17:31:00,97.785,97.84,97.785,97.825,1761600006.0
2007-10-25 17:32:00,97.825,97.845,97.805,97.845,1407400002.0
2007-10-25 17:33:00,97.845,97.855,97.825,97.855,885300000.0
2007-10-25 17:34:00,97.855,97.875,97.84,97.855,1414200006.0
2007-10-25 17:35:00,97.855,97.855,97.81,97.81,1389200000.0
2007-10-25 17:36:00,97.81,97.815,97.795,97.815,1229000000.0
2007-10-25 17:37:00,97.815,97.815,97.785,97.79,1100800000.0
2007-10-25 17:38:00,97.79,97.8,97.765,97.785,1125200002.0
2007-10-25 17:39:00,97.785,97.8,97.775,97.775,1184900000.0
2007-10-25 17:40:00,97.78,97.79,97.77,97.775,834000001.0
2007-10-25 17:41:00,97.775,97.79,97.755,97.785,1410600000.0
2007-10-25 17:42:00,97.79,97.795,97.755,97.77,1317200009.0
2007-10-25 17:43:00,97.77,97.795,97.765,97.795,1181900001.0
2007-10-25 17:44:00,97.795,97.815,97.79,97.795,1143100000.0
2007-10-25 17:45:00,97.795,97.825,97.79,97.8,936599998.0
2007-10-25 17:46:00,97.805,97.825,97.79,97.795,1067500000.0
2007-10-25 17:47:00,97.795,97.795,97.77,97.775,1219200000.0
2007-10-25 17:48:00,97.78,97.805,97.765,97.78,1195700002.0
2007-10-25 17:49:00,97.78,97.8,97.775,97.79,986600000.0
2007-10-25 17:50:00,97.79,97.815,97.785,97.785,1280799999.0
2007-10-25 17:51:00,97.785,97.79,97.765,97.77,1515000005.0
2007-10-25 17:52:00,97.765,97.795,97.755,97.775,1459100002.0
2007-10-25 17:53:00,97.775,97.78,97.745,97.75,1210500008.0
2007-10-25 17:54:00,97.755,97.795,97.745,97.785,1409799996.0
2007-10-25 17:55:00,97.785,97.79,97.74,97.745,1501500000.0
2007-10-25 17:56:00,97.745,97.785,97.74,97.765,1485700014.0
2007-10-25 17:57:00,97.765,97.78,97.755,97.77,1432200000.0
2007-10-25 17:58:00,97.77,97.79,97.74,97.745,1369700000.0
2007-10-25 17:59:00,97.75,97.765,97.715,97.735,994600001.0
2007-10-25 18:00:00,97.735,97.765,97.73,97.755,1122700001.0
2007-10-25 18:01:00,97.755,97.755,97.725,97.725,816500000.0
2007-10-25 18:02:00,97.725,97.735,97.71,97.72,846600000.0
2007-10-25 18:03:00,97.72,97.735,97.705,97.735,1249900004.0
2007-10-25 18:04:00,97.735,97.765,97.735,97.75,1023900005.0
2007-10-25 18:05:00,97.755,97.755,97.725,97.725,758700000.0
2007-10-25 18:06:00,97.725,97.735,97.72,97.72,703699998.0
2007-10-25 18:07:00,97.72,97.735,97.69,97.72,1296800003.0
2007-10-25 18:08:00,97.72,97.72,97.675,97.685,681600000.0
2007-10-25 18:09:00,97.685,97.695,97.68,97.685,287600000.0
2007-10-25 18:10:00,97.68,97.695,97.67,97.675,489600003.0
2007-10-25 18:11:00,97.675,97.705,97.665,97.665,774500003.0
2007-10-25 18:12:00,97.665,97.695,97.665,97.67,894200001.0
2007-10-25 18:13:00,97.675,97.695,97.67,97.685,653500000.0
2007-10-25 18:14:00,97.685,97.685,97.645,97.645,1206400002.0
2007-10-25 18:15:00,97.65,97.665,97.64,97.66,809200003.0
2007-10-25 18:16:00,97.66,97.685,97.655,97.67,1113900008.0
2007-10-25 18:17:00,97.67,97.675,97.65,97.65,946500001.0
2007-10-25 18:18:00,97.655,97.66,97.65,97.655,988499996.0
2007-10-25 18:19:00,97.655,97.655,97.64,97.64,1074099996.0
2007-10-25 18:20:00,97.64,97.645,97.615,97.625,1057100005.0
2007-10-25 18:21:00,97.625,97.635,97.62,97.635,1020100003.0
2007-10-25 18:22:00,97.63,97.665,97.625,97.665,602700001.0
2007-10-25 18:23:00,97.665,97.67,97.655,97.66,1128600000.0
2007-10-25 18:24:00,97.66,97.705,97.66,97.705,1129900000.0
2007-10-25 18:25:00,97.705,97.705,97.685,97.685,1231900000.0
2007-10-25 18:26:00,97.685,97.695,97.675,97.695,848600000.0
2007-10-25 18:27:00,97.695,97.71,97.69,97.705,951900003.0
2007-10-25 18:28:00,97.705,97.715,97.7,97.715,419800000.0
2007-10-25 18:29:00,97.715,97.725,97.705,97.715,1022099988.0
2007-10-25 18:30:00,97.715,97.725,97.715,97.72,988500000.0
2007-10-25 18:31:00,97.72,97.725,97.7,97.705,1108200003.0
2007-10-25 18:32:00,97.705,97.705,97.675,97.685,986700003.0
2007-10-25 18:33:00,97.685,97.695,97.675,97.695,595700000.0
2007-10-25 18:34:00,97.695,97.725,97.695,97.71,735500005.0
2007-10-25 18:35:00,97.715,97.725,97.705,97.705,372300000.0
2007-10-25 18:36:00,97.705,97.715,97.685,97.715,629100004.0
2007-10-25 18:37:00,97.715,97.715,97.705,97.715,435000000.0
2007-10-25 18:38:00,97.715,97.765,97.715,97.755,305600000.0
2007-10-25 18:39:00,97.755,97.765,97.745,97.745,640300000.0
2007-10-25 18:40:00,97.745,97.76,97.745,97.755,667200000.0
2007-10-25 18:41:00,97.755,97.755,97.735,97.745,724300003.0
2007-10-25 18:42:00,97.745,97.745,97.715,97.715,354600000.0
2007-10-25 18:43:00,97.715,97.725,97.71,97.715,517000001.0
2007-10-25 18:44:00,97.715,97.735,97.71,97.725,297600000.0
2007-10-25 18:45:00,97.725,97.735,97.715,97.715,247400000.0
2007-10-25 18:46:00,97.715,97.735,97.7,97.725,483700000.0
2007-10-25 18:47:00,97.725,97.735,97.715,97.725,671500001.0
2007-10-25 18:48:00,97.725,97.735,97.715,97.725,453500000.0
2007-10-25 18:49:00,97.725,97.725,97.71,97.715,266900000.0
2007-10-25 18:50:00,97.715,97.73,97.71,97.715,1154200007.0
2007-10-25 18:51:00,97.72,97.735,97.715,97.725,553200002.0
2007-10-25 18:52:00,97.725,97.735,97.715,97.725,639200000.0
2007-10-25 18:53:00,97.72,97.735,97.72,97.725,698600000.0
2007-10-25 18:54:00,97.725,97.725,97.705,97.705,782900001.0
2007-10-25 18:55:00,97.705,97.725,97.695,97.715,402300000.0
2007-10-25 18:56:00,97.715,97.725,97.7,97.705,526900000.0
2007-10-25 18:57:00,97.705,97.715,97.7,97.7,613200000.0
2007-10-25 18:58:00,97.7,97.725,97.7,97.715,1080199999.0
2007-10-25 18:59:00,97.715,97.715,97.675,97.675,755100006.0
2007-10-25 19:00:00,97.675,97.695,97.665,97.695,641000000.0
2007-10-25 19:01:00,97.695,97.705,97.685,97.7,654700000.0
2007-10-25 19:02:00,97.705,97.725,97.7,97.71,991700001.0
2007-10-25 19:03:00,97.715,97.725,97.71,97.715,431900000.0
2007-10-25 19:04:00,97.705,97.715,97.695,97.715,781800000.0
2007-10-25 19:05:00,97.715,97.715,97.685,97.685,421200000.0
2007-10-25 19:06:00,97.685,97.7,97.67,97.685,1131700001.0
2007-10-25 19:07:00,97.685,97.695,97.655,97.665,1059200000.0
2007-10-25 19:08:00,97.665,97.69,97.66,97.685,1041700000.0
2007-10-25 19:09:00,97.675,97.68,97.645,97.645,935300000.0
2007-10-25 19:10:00,97.645,97.665,97.64,97.66,1173100006.0
2007-10-25 19:11:00,97.66,97.665,97.645,97.645,1432100009.0
2007-10-25 19:12:00,97.645,97.655,97.625,97.625,1127800004.0
2007-10-25 19:13:00,97.625,97.655,97.625,97.63,772300000.0
2007-10-25 19:14:00,97.63,97.63,97.605,97.605,1007000004.0
2007-10-25 19:15:00,97.605,97.635,97.605,97.615,832000000.0
2007-10-25 19:16:00,97.615,97.625,97.595,97.625,1080200000.0
2007-10-25 19:17:00,97.625,97.63,97.61,97.63,710500003.0
2007-10-25 19:18:00,97.625,97.635,97.58,97.58,888900001.0
2007-10-25 19:19:00,97.58,97.605,97.565,97.595,1297799999.0
2007-10-25 19:20:00,97.595,97.6,97.575,97.59,1077600002.0
2007-10-25 19:21:00,97.59,97.595,97.55,97.555,1323100002.0
2007-10-25 19:22:00,97.555,97.585,97.555,97.57,899000001.0
2007-10-25 19:23:00,97.57,97.585,97.555,97.57,1395600003.0
2007-10-25 19:24:00,97.57,97.605,97.56,97.585,849700005.0
2007-10-25 19:25:00,97.585,97.635,97.585,97.625,1391200000.0
2007-10-25 19:26:00,97.625,97.635,97.615,97.625,701500000.0
2007-10-25 19:27:00,97.625,97.635,97.605,97.625,412600000.0
2007-10-25 19:28:00,97.625,97.695,97.625,97.69,613400000.0
2007-10-25 19:29:00,97.69,97.69,97.645,97.665,1240300001.0
2007-10-25 19:30:00,97.665,97.715,97.665,97.68,1153500003.0
2007-10-25 19:31:00,97.675,97.695,97.65,97.695,864600003.0
2007-10-25 19:32:00,97.695,97.695,97.665,97.665,773400001.0
2007-10-25 19:33:00,97.665,97.68,97.605,97.635,1218300001.0
2007-10-25 19:34:00,97.635,97.645,97.615,97.62,1296000022.0
2007-10-25 19:35:00,97.625,97.675,97.62,97.675,1136000002.0
2007-10-25 19:36:00,97.665,97.69,97.655,97.68,1109000001.0
2007-10-25 19:37:00,97.685,97.685,97.625,97.625,904200000.0
2007-10-25 19:38:00,97.625,97.665,97.625,97.66,1098100003.0
2007-10-25 19:39:00,97.66,97.66,97.635,97.645,908600003.0
2007-10-25 19:40:00,97.645,97.655,97.625,97.63,751600000.0
2007-10-25 19:41:00,97.63,97.665,97.605,97.665,1512100000.0
2007-10-25 19:42:00,97.665,97.67,97.65,97.665,584500001.0
2007-10-25 19:43:00,97.665,97.685,97.655,97.67,679000000.0
2007-10-25 19:44:00,97.67,97.72,97.67,97.705,917099999.0
2007-10-25 19:45:00,97.705,97.72,97.67,97.67,314600000.0
2007-10-25 19:46:00,97.67,97.7,97.66,97.68,736100000.0
2007-10-25 19:47:00,97.68,97.725,97.675,97.725,1334200011.0
2007-10-25 19:48:00,97.725,97.73,97.705,97.715,800800000.0
2007-10-25 19:49:00,97.715,97.715,97.685,97.715,1017899999.0
2007-10-25 19:50:00,97.715,97.72,97.69,97.705,712699999.0
2007-10-25 19:51:00,97.705,97.705,97.655,97.655,1187100007.0
2007-10-25 19:52:00,97.655,97.665,97.655,97.665,951200001.0
2007-10-25 19:53:00,97.665,97.67,97.645,97.655,781699998.0
2007-10-25 19:54:00,97.655,97.655,97.635,97.65,473400000.0
2007-10-25 19:55:00,97.65,97.665,97.635,97.66,1059799997.0
2007-10-25 19:56:00,97.66,97.68,97.655,97.67,674800000.0
2007-10-25 19:57:00,97.67,97.675,97.66,97.67,793700000.0
2007-10-25 19:58:00,97.67,97.675,97.655,97.675,914499998.0
2007-10-25 19:59:00,97.675,97.675,97.65,97.655,803000000.0
2007-10-25 20:00:00,97.655,97.66,97.635,97.65,1131100008.0
2007-10-25 20:01:00,97.65,97.66,97.635,97.645,1063300002.0
2007-10-25 20:02:00,97.65,97.68,97.615,97.625,1397500002.0
2007-10-25 20:03:00,97.62,97.645,97.595,97.595,1385000000.0
2007-10-25 20:04:00,97.595,97.64,97.59,97.635,1143300000.0
2007-10-25 20:05:00,97.635,97.645,97.625,97.635,1136200002.0
2007-10-25 20:06:00,97.635,97.64,97.62,97.62,1037900000.0
2007-10-25 20:07:00,97.62,97.625,97.61,97.62,709300000.0
2007-10-25 20:08:00,97.62,97.63,97.615,97.62,874000003.0
2007-10-25 20:09:00,97.62,97.625,97.61,97.61,692400000.0
2007-10-25 20:10:00,97.61,97.625,97.605,97.625,458100000.0
2007-10-25 20:11:00,97.625,97.655,97.62,97.645,1333500005.0
2007-10-25 20:12:00,97.645,97.645,97.625,97.625,572500000.0
2007-10-25 20:13:00,97.625,97.635,97.61,97.63,719800000.0
2007-10-25 20:14:00,97.63,97.655,97.625,97.645,1045899997.0
2007-10-25 20:15:00,97.645,97.65,97.635,97.635,930800000.0
2007-10-25 20:16:00,97.635,97.635,97.61,97.62,842800000.0
2007-10-25 20:17:00,97.62,97.635,97.615,97.615,880500004.0
2007-10-25 20:18:00,97.63,97.63,97.615,97.615,700100000.0
2007-10-25 20:19:00,97.615,97.625,97.615,97.625,475500000.0
2007-10-25 20:20:00,97.625,97.645,97.61,97.615,924700000.0
2007-10-25 20:21:00,97.615,97.625,97.61,97.615,531600000.0
2007-10-25 20:22:00,97.615,97.66,97.61,97.645,843800004.0
2007-10-25 20:23:00,97.645,97.67,97.64,97.665,1019700001.0
2007-10-25 20:24:00,97.665,97.68,97.66,97.675,1237000000.0
2007-10-25 20:25:00,97.675,97.705,97.675,97.705,866600005.0
2007-10-25 20:26:00,97.705,97.705,97.675,97.675,957200000.0
2007-10-25 20:27:00,97.675,97.685,97.625,97.635,1163600002.0
2007-10-25 20:28:00,97.635,97.665,97.625,97.655,1115800006.0
2007-10-25 20:29:00,97.655,97.69,97.655,97.69,949300005.0
2007-10-25 20:30:00,97.69,97.72,97.69,97.69,700100001.0
2007-10-25 20:31:00,97.685,97.685,97.655,97.655,897500002.0
2007-10-25 20:32:00,97.655,97.655,97.625,97.635,662400000.0
2007-10-25 20:33:00,97.635,97.655,97.615,97.65,1174900006.0
2007-10-25 20:34:00,97.65,97.685,97.645,97.675,852900001.0
2007-10-25 20:35:00,97.675,97.68,97.655,97.67,853900003.0
2007-10-25 20:36:00,97.67,97.675,97.67,97.675,333700000.0
2007-10-25 20:37:00,97.675,97.695,97.655,97.685,875600000.0
2007-10-25 20:38:00,97.685,97.735,97.685,97.725,876600004.0
2007-10-25 20:39:00,97.715,97.745,97.695,97.74,1019400002.0
2007-10-25 20:40:00,97.735,97.74,97.71,97.725,855600000.0
2007-10-25 20:41:00,97.725,97.745,97.7,97.715,713100000.0
2007-10-25 20:42:00,97.725,97.725,97.705,97.715,647800000.0
2007-10-25 20:43:00,97.725,97.725,97.69,97.69,684200001.0
2007-10-25 20:44:00,97.69,97.695,97.675,97.675,466000000.0
2007-10-25 20:45:00,97.675,97.725,97.665,97.725,607800000.0
2007-10-25 20:46:00,97.725,97.725,97.675,97.685,538400001.0
2007-10-25 20:47:00,97.685,97.695,97.68,97.695,274300000.0
2007-10-25 20:48:00,97.695,97.695,97.675,97.685,322100000.0
2007-10-25 20:49:00,97.685,97.705,97.68,97.68,697000000.0
2007-10-25 20:50:00,97.685,97.725,97.68,97.725,341700000.0
2007-10-25 20:51:00,97.725,97.75,97.715,97.74,963700001.0
2007-10-25 20:52:00,97.74,97.76,97.735,97.755,996000002.0
2007-10-25 20:53:00,97.745,97.745,97.695,97.705,772500006.0
2007-10-25 20:54:00,97.7,97.725,97.695,97.71,924800000.0
2007-10-25 20:55:00,97.71,97.755,97.71,97.725,952500000.0
2007-10-25 20:56:00,97.725,97.735,97.725,97.725,717900000.0
2007-10-25 20:57:00,97.725,97.78,97.725,97.78,1207100000.0
2007-10-25 20:58:00,97.78,97.84,97.76,97.835,1308700001.0
2007-10-25 20:59:00,97.835,97.855,97.82,97.855,1234300001.0
2007-10-25 21:00:00,97.855,97.865,97.79,97.82,1297599999.0
2007-10-25 21:01:00,97.82,97.82,97.795,97.815,1384600000.0
2007-10-25 21:02:00,97.815,97.815,97.785,97.795,857600001.0
2007-10-25 21:03:00,97.795,97.8,97.765,97.775,1294200002.0
2007-10-25 21:04:00,97.775,97.795,97.755,97.795,1130400000.0
2007-10-25 21:05:00,97.795,97.815,97.785,97.785,818400000.0
2007-10-25 21:06:00,97.785,97.815,97.78,97.805,820700000.0
2007-10-25 21:07:00,97.805,97.815,97.8,97.815,388500000.0
2007-10-25 21:08:00,97.815,97.815,97.775,97.78,652400000.0
2007-10-25 21:09:00,97.78,97.79,97.78,97.785,430400000.0
2007-10-25 21:10:00,97.785,97.8,97.785,97.795,672000000.0
2007-10-25 21:11:00,97.795,97.815,97.795,97.81,803200000.0
2007-10-25 21:12:00,97.81,97.81,97.795,97.805,329300000.0
2007-10-25 21:13:00,97.805,97.805,97.785,97.8,829600000.0
2007-10-25 21:14:00,97.8,97.805,97.795,97.795,288900000.0
2007-10-25 21:15:00,97.785,97.795,97.78,97.78,316200000.0
2007-10-25 21:16:00,97.78,97.815,97.78,97.815,677600000.0
2007-10-25 21:17:00,97.815,97.815,97.805,97.815,249300000.0
2007-10-25 21:18:00,97.815,97.815,97.805,97.805,276100000.0
2007-10-25 21:19:00,97.805,97.825,97.805,97.825,537500000.0
2007-10-25 21:20:00,97.825,97.825,97.785,97.82,769500000.0
2007-10-25 21:21:00,97.82,97.82,97.795,97.805,622600000.0
2007-10-25 21:22:00,97.805,97.815,97.785,97.795,857700010.0
2007-10-25 21:23:00,97.805,97.815,97.795,97.805,688200002.0
2007-10-25 21:24:00,97.805,97.825,97.795,97.825,554300000.0
2007-10-25 21:25:00,97.825,97.825,97.815,97.815,226300000.0
2007-10-25 21:26:00,97.815,97.82,97.81,97.82,254000000.0
2007-10-25 21:27:00,97.82,97.825,97.815,97.815,560000000.0
2007-10-25 21:28:00,97.815,97.825,97.815,97.825,293400000.0
2007-10-25 21:29:00,97.825,97.825,97.805,97.815,274800000.0
2007-10-25 21:30:00,97.815,97.815,97.815,97.815,144300000.0
2007-10-25 21:31:00,97.815,97.815,97.785,97.79,531400000.0
2007-10-25 21:32:00,97.795,97.805,97.785,97.805,585900000.0
2007-10-25 21:33:00,97.805,97.815,97.795,97.815,499100000.0
2007-10-25 21:34:00,97.815,97.815,97.805,97.815,389600000.0
2007-10-25 21:35:00,97.815,97.825,97.805,97.805,311700000.0
2007-10-25 21:36:00,97.815,97.82,97.805,97.815,853099998.0
2007-10-25 21:37:00,97.815,97.825,97.805,97.81,491700000.0
2007-10-25 21:38:00,97.815,97.825,97.81,97.815,406100000.0
2007-10-25 21:39:00,97.815,97.815,97.795,97.8,613700000.0
2007-10-25 21:40:00,97.8,97.825,97.79,97.825,841600002.0
2007-10-25 21:41:00,97.835,97.835,97.805,97.815,371600000.0
2007-10-25 21:42:00,97.815,97.835,97.81,97.825,590200003.0
2007-10-25 21:43:00,97.825,97.835,97.815,97.825,861500000.0
2007-10-25 21:44:00,97.825,97.835,97.795,97.805,964900002.0
2007-10-25 21:45:00,97.805,97.815,97.795,97.8,281500000.0
2007-10-25 21:46:00,97.795,97.815,97.795,97.795,729300000.0
2007-10-25 21:47:00,97.795,97.805,97.795,97.795,997400001.0
2007-10-25 21:48:00,97.795,97.815,97.795,97.8,401100000.0
2007-10-25 21:49:00,97.805,97.815,97.79,97.805,555199998.0
2007-10-25 21:50:00,97.805,97.83,97.805,97.82,710800000.0
2007-10-25 21:51:00,97.82,97.82,97.8,97.805,334400000.0
2007-10-25 21:52:00,97.805,97.81,97.795,97.805,358000002.0
2007-10-25 21:53:00,97.805,97.82,97.805,97.815,690100000.0
2007-10-25 21:54:00,97.815,97.825,97.815,97.825,179700000.0
2007-10-25 21:55:00,97.825,97.825,97.825,97.825,117600000.0
2007-10-25 21:56:00,97.825,97.825,97.805,97.815,216100000.0
2007-10-25 21:57:00,97.815,97.815,97.805,97.805,183200000.0
2007-10-25 21:58:00,97.805,97.805,97.78,97.785,403000000.0
2007-10-25 21:59:00,97.795,97.795,97.76,97.77,715600000.0
2007-10-25 22:00:00,97.775,97.785,97.77,97.775,620600000.0
2007-10-25 22:01:00,97.775,97.8,97.765,97.775,406400000.0
2007-10-25 22:02:00,97.775,97.795,97.775,97.785,425100000.0
2007-10-25 22:03:00,97.795,97.795,97.755,97.755,1011000002.0
2007-10-25 22:04:00,97.755,97.78,97.755,97.76,897900002.0
2007-10-25 22:05:00,97.765,97.77,97.75,97.75,354100000.0
2007-10-25 22:06:00,97.75,97.765,97.75,97.765,394400000.0
2007-10-25 22:07:00,97.765,97.775,97.755,97.765,545200000.0
2007-10-25 22:08:00,97.765,97.78,97.755,97.78,353000000.0
2007-10-25 22:09:00,97.78,97.78,97.77,97.78,260200000.0
2007-10-25 22:10:00,97.78,97.805,97.775,97.79,457900000.0
2007-10-25 22:11:00,97.79,97.835,97.79,97.825,1095800001.0
2007-10-25 22:12:00,97.825,97.83,97.79,97.8,638100000.0
2007-10-25 22:13:00,97.8,97.815,97.785,97.81,615700000.0
2007-10-25 22:14:00,97.8,97.825,97.8,97.82,1017900000.0
2007-10-25 22:15:00,97.82,97.85,97.815,97.85,1054699999.0
2007-10-25 22:16:00,97.845,97.86,97.825,97.85,687900002.0
2007-10-25 22:17:00,97.85,97.86,97.845,97.855,629900000.0
2007-10-25 22:18:00,97.86,97.865,97.855,97.855,554200000.0
2007-10-25 22:19:00,97.855,97.865,97.83,97.855,650100000.0
2007-10-25 22:20:00,97.865,97.875,97.855,97.865,523600000.0
2007-10-25 22:21:00,97.865,97.87,97.86,97.87,489000000.0
2007-10-25 22:22:00,97.87,97.88,97.86,97.865,693200000.0
2007-10-25 22:23:00,97.865,97.87,97.84,97.845,514700001.0
2007-10-25 22:24:00,97.855,97.885,97.845,97.885,701500000.0
2007-10-25 22:25:00,97.885,97.89,97.85,97.875,522300000.0
2007-10-25 22:26:00,97.875,97.88,97.855,97.86,361699999.0
2007-10-25 22:27:00,97.865,97.875,97.855,97.865,408900000.0
2007-10-25 22:28:00,97.865,97.875,97.865,97.865,339200000.0
2007-10-25 22:29:00,97.865,97.875,97.855,97.865,752000000.0
2007-10-25 22:30:00,97.865,97.885,97.855,97.875,521300001.0
2007-10-25 22:31:00,97.875,97.885,97.86,97.885,387499999.0
2007-10-25 22:32:00,97.885,97.89,97.865,97.865,474200000.0
2007-10-25 22:33:00,97.865,97.875,97.855,97.87,485000007.0
2007-10-25 22:34:00,97.865,97.87,97.855,97.865,275900000.0
2007-10-25 22:35:00,97.865,97.865,97.855,97.865,329600000.0
2007-10-25 22:36:00,97.865,97.87,97.865,97.87,212600000.0
2007-10-25 22:37:00,97.865,97.87,97.855,97.865,261800000.0
2007-10-25 22:38:00,97.865,97.865,97.86,97.86,317600000.0
2007-10-25 22:39:00,97.86,97.865,97.855,97.865,328700000.0
2007-10-25 22:40:00,97.865,97.89,97.855,97.87,592200000.0
2007-10-25 22:41:00,97.87,97.9,97.87,97.885,504300000.0
2007-10-25 22:42:00,97.885,97.885,97.865,97.875,364200000.0
2007-10-25 22:43:00,97.87,97.885,97.87,97.88,273100000.0
2007-10-25 22:44:00,97.88,97.88,97.865,97.875,329000000.0
2007-10-25 22:45:00,97.875,97.885,97.875,97.875,265400000.0
2007-10-25 22:46:00,97.88,97.885,97.875,97.885,432400000.0
2007-10-25 22:47:00,97.885,97.895,97.87,97.88,447200000.0
2007-10-25 22:48:00,97.875,97.89,97.87,97.88,425300000.0
2007-10-25 22:49:00,97.88,97.88,97.855,97.855,238399999.0
2007-10-25 22:50:00,97.855,97.885,97.855,97.885,367199996.0
2007-10-25 22:51:00,97.885,97.905,97.875,97.905,506500000.0
2007-10-25 22:52:00,97.905,97.915,97.895,97.915,430500000.0
2007-10-25 22:53:00,97.915,97.915,97.9,97.9,407500000.0
2007-10-25 22:54:00,97.9,97.905,97.9,97.905,283300000.0
2007-10-25 22:55:00,97.905,97.91,97.89,97.9,449700001.0
2007-10-25 22:56:00,97.9,97.91,97.89,97.895,496000000.0
2007-10-25 22:57:00,97.895,97.92,97.895,97.91,256200000.0
2007-10-25 22:58:00,97.91,97.915,97.9,97.915,384000000.0
2007-10-25 22:59:00,97.91,97.91,97.905,97.905,144400000.0
2007-10-25 23:00:00,97.905,97.925,97.865,97.925,262300000.0
2007-10-25 23:01:00,97.925,97.925,97.875,97.885,482400000.0
2007-10-25 23:02:00,97.885,97.905,97.885,97.905,266800000.0
2007-10-25 23:03:00,97.905,97.925,97.885,97.895,414000000.0
2007-10-25 23:04:00,97.895,97.905,97.885,97.905,301400000.0
2007-10-25 23:05:00,97.905,97.905,97.905,97.905,156400000.0
2007-10-25 23:06:00,97.895,97.905,97.895,97.895,353600000.0
2007-10-25 23:07:00,97.895,97.905,97.855,97.855,349200000.0
2007-10-25 23:08:00,97.905,97.905,97.855,97.865,68200000.0
2007-10-25 23:09:00,97.865,97.905,97.865,97.905,196600000.0
2007-10-25 23:10:00,97.905,97.925,97.905,97.915,301200000.0
2007-10-25 23:11:00,97.915,97.915,97.905,97.915,242800000.0
2007-10-25 23:12:00,97.895,97.915,97.895,97.905,102100000.0
2007-10-25 23:13:00,97.915,97.925,97.905,97.905,223200000.0
2007-10-25 23:14:00,97.905,97.935,97.905,97.915,391000000.0
2007-10-25 23:15:00,97.935,97.935,97.915,97.925,124000000.0
2007-10-25 23:16:00,97.925,97.945,97.905,97.925,175200000.0
2007-10-25 23:17:00,97.925,97.925,97.905,97.925,33800000.0
2007-10-25 23:18:00,97.925,97.925,97.925,97.925,32000000.0
2007-10-25 23:19:00,97.925,97.925,97.895,97.915,150000000.0
2007-10-25 23:20:00,97.915,97.925,97.905,97.905,76000000.0
2007-10-25 23:21:00,97.905,97.915,97.905,97.905,55200000.0
2007-10-25 23:22:00,97.905,97.915,97.905,97.915,44000000.0
2007-10-25 23:23:00,97.895,97.905,97.895,97.905,38800000.0
2007-10-25 23:24:00,97.905,97.905,97.895,97.905,8800000.0
2007-10-25 23:25:00,97.895,97.915,97.895,97.915,24000000.0
2007-10-25 23:26:00,97.915,97.915,97.905,97.905,17600000.0
2007-10-25 23:27:00,97.905,97.935,97.875,97.935,61000000.0
2007-10-25 23:28:00,97.945,97.945,97.885,97.885,78300000.0
2007-10-25 23:29:00,97.895,97.955,97.895,97.915,134600000.0
2007-10-25 23:30:00,97.915,97.935,97.915,97.925,89600000.0
2007-10-25 23:31:00,97.925,97.935,97.925,97.925,12600000.0
2007-10-25 23:32:00,97.925,97.935,97.915,97.935,31800000.0
2007-10-25 23:33:00,97.935,97.945,97.925,97.945,21800000.0
2007-10-25 23:34:00,97.935,97.945,97.925,97.935,47600000.0
2007-10-25 23:35:00,97.935,97.995,97.935,97.995,14600000.0
2007-10-25 23:36:00,97.995,97.995,97.965,97.995,30400000.0
2007-10-25 23:37:00,97.995,97.995,97.955,97.985,20800000.0
2007-10-25 23:38:00,97.985,97.985,97.98,97.98,20800000.0
2007-10-25 23:39:00,97.98,97.985,97.96,97.97,26400000.0
2007-10-25 23:40:00,97.975,97.975,97.945,97.965,38000000.0
2007-10-25 23:41:00,97.96,97.965,97.955,97.96,16800000.0
2007-10-25 23:42:00,97.96,97.965,97.955,97.965,19200000.0
2007-10-25 23:43:00,97.965,97.985,97.96,97.975,42400000.0
2007-10-25 23:44:00,97.97,97.985,97.97,97.975,28000000.0
2007-10-25 23:45:00,97.97,97.985,97.965,97.97,29600000.0
2007-10-25 23:46:00,97.975,97.975,97.955,97.975,30800000.0
2007-10-25 23:47:00,97.975,97.975,97.97,97.975,19200000.0
2007-10-25 23:48:00,97.975,97.975,97.955,97.975,26800000.0
2007-10-25 23:49:00,97.975,97.975,97.955,97.965,51300000.0
2007-10-25 23:50:00,97.96,97.985,97.95,97.965,47200000.0
2007-10-25 23:51:00,97.965,97.965,97.94,97.95,54400000.0
2007-10-25 23:52:00,97.95,97.96,97.95,97.96,50400000.0
2007-10-25 23:53:00,97.96,97.975,97.955,97.965,156000000.0
2007-10-25 23:54:00,97.965,97.965,97.955,97.965,26800000.0
2007-10-25 23:55:00,97.965,97.965,97.96,97.96,15200000.0
2007-10-25 23:56:00,97.965,97.965,97.955,97.965,90000000.0
2007-10-25 23:57:00,97.965,97.975,97.955,97.97,76000000.0
2007-10-25 23:58:00,97.97,97.975,97.965,97.975,35200000.0
2007-10-25 23:59:00,97.975,97.975,97.97,97.975,20000000.0
2007-10-26 00:00:00,97.97,97.975,97.955,97.975,78700000.0
2007-10-26 00:01:00,97.975,97.985,97.965,97.975,48000000.0
2007-10-26 00:02:00,97.975,97.985,97.97,97.985,28800000.0
2007-10-26 00:03:00,97.985,97.985,97.96,97.975,66200000.0
2007-10-26 00:04:00,97.975,97.975,97.965,97.97,40800000.0
2007-10-26 00:05:00,97.97,97.985,97.96,97.975,51200000.0
2007-10-26 00:06:00,97.975,97.985,97.955,97.985,27200000.0
2007-10-26 00:07:00,97.985,97.985,97.955,97.955,39400000.0
2007-10-26 00:08:00,97.95,97.96,97.945,97.96,104500000.0
2007-10-26 00:09:00,97.96,97.96,97.885,97.91,136000000.0
2007-10-26 00:10:00,97.91,97.915,97.875,97.885,94000000.0
2007-10-26 00:11:00,97.885,97.905,97.885,97.895,51200000.0
2007-10-26 00:12:00,97.895,97.905,97.895,97.905,40800000.0
2007-10-26 00:13:00,97.905,97.915,97.905,97.915,44800000.0
2007-10-26 00:14:00,97.915,97.93,97.9,97.93,109600000.0
2007-10-26 00:15:00,97.93,97.93,97.915,97.925,88000000.0
2007-10-26 00:16:00,97.925,97.925,97.92,97.92,62700000.0
2007-10-26 00:17:00,97.925,97.925,97.905,97.905,80900000.0
2007-10-26 00:18:00,97.905,97.925,97.89,97.9,149800000.0
2007-10-26 00:19:00,97.895,97.9,97.88,97.88,70200000.0
2007-10-26 00:20:00,97.88,97.88,97.875,97.88,39400000.0
2007-10-26 00:21:00,97.88,97.9,97.875,97.88,92000000.0
2007-10-26 00:22:00,97.88,97.905,97.88,97.905,193200000.0
2007-10-26 00:23:00,97.895,97.905,97.885,97.9,373300000.0
2007-10-26 00:24:00,97.9,97.9,97.885,97.89,172500000.0
2007-10-26 00:25:00,97.89,97.9,97.885,97.895,499400000.0
2007-10-26 00:26:00,97.895,97.9,97.865,97.895,411900000.0
2007-10-26 00:27:00,97.895,97.9,97.865,97.89,228600000.0
2007-10-26 00:28:00,97.875,97.895,97.875,97.89,181600000.0
2007-10-26 00:29:00,97.89,97.89,97.885,97.89,201900000.0
2007-10-26 00:30:00,97.89,97.9,97.885,97.895,196900000.0
2007-10-26 00:31:00,97.895,97.895,97.865,97.875,325800000.0
2007-10-26 00:32:00,97.875,97.885,97.875,97.885,300200000.0
2007-10-26 00:33:00,97.885,97.895,97.875,97.89,308500000.0
2007-10-26 00:34:00,97.89,97.89,97.89,97.89,163700000.0
2007-10-26 00:35:00,97.89,97.9,97.875,97.895,565900000.0
2007-10-26 00:36:00,97.895,97.9,97.885,97.895,591800000.0
2007-10-26 00:37:00,97.9,97.915,97.885,97.905,250600000.0
2007-10-26 00:38:00,97.905,97.915,97.9,97.915,312700000.0
2007-10-26 00:39:00,97.915,97.92,97.9,97.905,196600000.0
2007-10-26 00:40:00,97.905,97.92,97.9,97.915,218400000.0
2007-10-26 00:41:00,97.915,97.93,97.915,97.925,189700000.0
2007-10-26 00:42:00,97.925,97.925,97.905,97.925,438600000.0
2007-10-26 00:43:00,97.925,97.93,97.915,97.925,445100000.0
2007-10-26 00:44:00,97.925,97.93,97.91,97.925,557900000.0
2007-10-26 00:45:00,97.925,97.955,97.915,97.935,630900000.0
2007-10-26 00:46:00,97.94,97.955,97.925,97.945,570200000.0
2007-10-26 00:47:00,97.945,97.945,97.935,97.945,311900000.0
2007-10-26 00:48:00,97.935,97.96,97.935,97.945,619800000.0
2007-10-26 00:49:00,97.945,97.965,97.945,97.955,499200000.0
2007-10-26 00:50:00,97.955,97.97,97.945,97.95,611300000.0
2007-10-26 00:51:00,97.95,97.95,97.825,97.895,1093300001.0
2007-10-26 00:52:00,97.9,97.915,97.89,97.895,693500000.0
2007-10-26 00:53:00,97.895,97.895,97.865,97.88,649700000.0
2007-10-26 00:54:00,97.865,97.875,97.845,97.875,871900000.0
2007-10-26 00:55:00,97.875,97.875,97.835,97.85,566300000.0
2007-10-26 00:56:00,97.85,97.87,97.85,97.855,379600000.0
2007-10-26 00:57:00,97.855,97.855,97.845,97.845,395400000.0
2007-10-26 00:58:00,97.845,97.865,97.84,97.845,444700000.0
2007-10-26 00:59:00,97.845,97.855,97.785,97.795,1017000000.0
2007-10-26 01:00:00,97.785,97.815,97.74,97.815,787500000.0
2007-10-26 01:01:00,97.805,97.83,97.79,97.795,706799999.0
2007-10-26 01:02:00,97.795,97.83,97.79,97.82,765800000.0
2007-10-26 01:03:00,97.82,97.82,97.805,97.805,332100000.0
2007-10-26 01:04:00,97.81,97.81,97.8,97.81,429900000.0
2007-10-26 01:05:00,97.81,97.81,97.73,97.735,791900000.0
2007-10-26 01:06:00,97.735,97.775,97.725,97.765,868700000.0
2007-10-26 01:07:00,97.765,97.77,97.755,97.755,394700001.0
2007-10-26 01:08:00,97.765,97.8,97.765,97.775,604700000.0
2007-10-26 01:09:00,97.775,97.785,97.77,97.785,239700000.0
2007-10-26 01:10:00,97.78,97.785,97.775,97.785,479800000.0
2007-10-26 01:11:00,97.785,97.795,97.785,97.795,276400003.0
2007-10-26 01:12:00,97.795,97.795,97.79,97.795,222300001.0
2007-10-26 01:13:00,97.795,97.795,97.795,97.795,363100011.0
2007-10-26 01:14:00,97.795,97.795,97.785,97.795,534800008.0
2007-10-26 01:15:00,97.795,97.815,97.795,97.815,369600004.0
2007-10-26 01:16:00,97.805,97.815,97.795,97.8,793900019.0
2007-10-26 01:17:00,97.795,97.8,97.785,97.79,909900014.0
2007-10-26 01:18:00,97.79,97.79,97.79,97.79,131400000.0
2007-10-26 01:19:00,97.79,97.795,97.775,97.795,332000002.0
2007-10-26 01:20:00,97.795,97.795,97.775,97.78,523800000.0
2007-10-26 01:21:00,97.78,97.78,97.765,97.775,308100000.0
2007-10-26 01:22:00,97.77,97.8,97.77,97.795,482400000.0
2007-10-26 01:23:00,97.795,97.795,97.785,97.795,254600000.0
2007-10-26 01:24:00,97.795,97.8,97.78,97.795,270100000.0
2007-10-26 01:25:00,97.795,97.8,97.79,97.795,226300000.0
2007-10-26 01:26:00,97.795,97.795,97.775,97.785,156400000.0
2007-10-26 01:27:00,97.785,97.785,97.765,97.77,668100000.0
2007-10-26 01:28:00,97.77,97.78,97.765,97.765,605600000.0
2007-10-26 01:29:00,97.765,97.765,97.725,97.74,326800000.0
2007-10-26 01:30:00,97.74,97.795,97.725,97.795,471900000.0
2007-10-26 01:31:00,97.795,97.795,97.755,97.755,857700000.0
2007-10-26 01:32:00,97.755,97.76,97.755,97.76,425900000.0
2007-10-26 01:33:00,97.76,97.765,97.755,97.755,477700000.0
2007-10-26 01:34:00,97.765,97.815,97.765,97.815,721700000.0
2007-10-26 01:35:00,97.815,97.82,97.8,97.81,482600000.0
2007-10-26 01:36:00,97.82,97.83,97.81,97.815,692400000.0
2007-10-26 01:37:00,97.82,97.825,97.81,97.815,463100000.0
2007-10-26 01:38:00,97.815,97.815,97.81,97.81,256900000.0
2007-10-26 01:39:00,97.81,97.83,97.79,97.79,814200000.0
2007-10-26 01:40:00,97.79,97.795,97.78,97.795,594700000.0
2007-10-26 01:41:00,97.795,97.795,97.79,97.795,191300000.0
2007-10-26 01:42:00,97.79,97.8,97.79,97.8,132000000.0
2007-10-26 01:43:00,97.8,97.8,97.79,97.795,157600000.0
2007-10-26 01:44:00,97.795,97.795,97.785,97.79,270800000.0
2007-10-26 01:45:00,97.79,97.84,97.79,97.8,886800001.0
2007-10-26 01:46:00,97.8,97.85,97.8,97.83,923200002.0
2007-10-26 01:47:00,97.83,97.83,97.815,97.825,390600000.0
2007-10-26 01:48:00,97.83,97.835,97.815,97.82,548300002.0
2007-10-26 01:49:00,97.82,97.84,97.82,97.835,381600000.0
2007-10-26 01:50:00,97.835,97.875,97.835,97.85,864200018.0
2007-10-26 01:51:00,97.85,97.875,97.85,97.875,811300001.0
2007-10-26 01:52:00,97.875,97.885,97.85,97.855,575800002.0
2007-10-26 01:53:00,97.86,97.865,97.85,97.865,357600000.0
2007-10-26 01:54:00,97.865,97.865,97.835,97.835,484000004.0
2007-10-26 01:55:00,97.84,97.845,97.815,97.825,882200002.0
2007-10-26 01:56:00,97.82,97.83,97.815,97.83,355400000.0
2007-10-26 01:57:00,97.83,97.835,97.825,97.835,111400000.0
2007-10-26 01:58:00,97.835,97.855,97.825,97.845,366700000.0
2007-10-26 01:59:00,97.845,97.87,97.845,97.865,578600000.0
2007-10-26 02:00:00,97.865,97.88,97.86,97.86,457800000.0
2007-10-26 02:01:00,97.86,97.87,97.845,97.86,625300000.0
2007-10-26 02:02:00,97.86,97.895,97.86,97.89,549600000.0
2007-10-26 02:03:00,97.89,97.925,97.89,97.915,455400000.0
2007-10-26 02:04:00,97.92,97.93,97.88,97.88,575100000.0
2007-10-26 02:05:00,97.88,97.89,97.875,97.875,485000000.0
2007-10-26 02:06:00,97.875,97.875,97.87,97.87,406100000.0
2007-10-26 02:07:00,97.875,97.875,97.86,97.87,405400000.0
2007-10-26 02:08:00,97.87,97.89,97.865,97.875,738000000.0
2007-10-26 02:09:00,97.875,97.905,97.875,97.905,450300000.0
2007-10-26 02:10:00,97.905,97.905,97.88,97.895,329200000.0
2007-10-26 02:11:00,97.89,97.9,97.88,97.895,732600000.0
2007-10-26 02:12:00,97.895,97.9,97.86,97.87,824600000.0
2007-10-26 02:13:00,97.87,97.87,97.85,97.85,894800000.0
2007-10-26 02:14:00,97.85,97.855,97.83,97.835,610300000.0
2007-10-26 02:15:00,97.84,97.84,97.825,97.835,721200000.0
2007-10-26 02:16:00,97.835,97.835,97.81,97.83,395600000.0
2007-10-26 02:17:00,97.825,97.83,97.815,97.815,575200001.0
2007-10-26 02:18:00,97.815,97.82,97.785,97.795,826000000.0
2007-10-26 02:19:00,97.795,97.8,97.785,97.785,742000001.0
2007-10-26 02:20:00,97.785,97.8,97.775,97.79,685900000.0
2007-10-26 02:21:00,97.785,97.81,97.785,97.805,358500000.0
2007-10-26 02:22:00,97.805,97.815,97.795,97.805,284100000.0
2007-10-26 02:23:00,97.805,97.81,97.8,97.81,463100000.0
2007-10-26 02:24:00,97.81,97.81,97.8,97.81,292700000.0
2007-10-26 02:25:00,97.81,97.81,97.785,97.8,746400000.0
2007-10-26 02:26:00,97.795,97.8,97.785,97.79,533500000.0
2007-10-26 02:27:00,97.785,97.79,97.77,97.785,370300000.0
2007-10-26 02:28:00,97.785,97.785,97.78,97.785,218100000.0
2007-10-26 02:29:00,97.785,97.8,97.775,97.78,1143000000.0
2007-10-26 02:30:00,97.78,97.81,97.78,97.81,649200001.0
2007-10-26 02:31:00,97.81,97.81,97.8,97.805,558300000.0
2007-10-26 02:32:00,97.805,97.825,97.79,97.79,613100000.0
2007-10-26 02:33:00,97.79,97.81,97.77,97.775,1085500002.0
2007-10-26 02:34:00,97.775,97.8,97.76,97.79,975700002.0
2007-10-26 02:35:00,97.79,97.8,97.78,97.79,483600000.0
2007-10-26 02:36:00,97.79,97.795,97.77,97.795,758100000.0
2007-10-26 02:37:00,97.795,97.81,97.795,97.81,227400000.0
2007-10-26 02:38:00,97.805,97.84,97.805,97.825,733500000.0
2007-10-26 02:39:00,97.825,97.825,97.805,97.815,603700000.0
2007-10-26 02:40:00,97.815,97.815,97.79,97.8,718600001.0
2007-10-26 02:41:00,97.8,97.825,97.795,97.825,841700000.0
2007-10-26 02:42:00,97.825,97.85,97.825,97.85,399400000.0
2007-10-26 02:43:00,97.85,97.87,97.85,97.86,494400000.0
2007-10-26 02:44:00,97.86,97.87,97.86,97.87,398000000.0
2007-10-26 02:45:00,97.87,97.92,97.865,97.92,618100000.0
2007-10-26 02:46:00,97.92,97.945,97.91,97.93,742600000.0
2007-10-26 02:47:00,97.93,97.95,97.92,97.945,982400000.0
2007-10-26 02:48:00,97.945,97.96,97.935,97.95,347900000.0
2007-10-26 02:49:00,97.95,97.95,97.935,97.95,415200001.0
2007-10-26 02:50:00,97.95,97.97,97.94,97.96,299300000.0
2007-10-26 02:51:00,97.97,97.97,97.94,97.94,265900000.0
2007-10-26 02:52:00,97.94,97.94,97.91,97.92,692600001.0
2007-10-26 02:53:00,97.92,97.945,97.905,97.94,566000000.0
2007-10-26 02:54:00,97.94,97.95,97.875,97.88,1003000000.0
2007-10-26 02:55:00,97.88,97.91,97.875,97.905,1012800000.0
2007-10-26 02:56:00,97.91,97.925,97.9,97.92,708800000.0
2007-10-26 02:57:00,97.92,97.97,97.92,97.95,874800001.0
2007-10-26 02:58:00,97.95,97.97,97.935,97.97,375999999.0
2007-10-26 02:59:00,97.97,97.99,97.955,97.955,925800000.0
2007-10-26 03:00:00,97.955,97.96,97.92,97.935,943000000.0
2007-10-26 03:01:00,97.935,97.935,97.92,97.93,621900000.0
2007-10-26 03:02:00,97.93,97.945,97.925,97.94,440300000.0
2007-10-26 03:03:00,97.94,97.98,97.94,97.965,483700001.0
2007-10-26 03:04:00,97.96,97.97,97.95,97.965,718500000.0
2007-10-26 03:05:00,97.97,97.98,97.96,97.98,515900000.0
2007-10-26 03:06:00,97.98,98.015,97.98,97.995,858400000.0
2007-10-26 03:07:00,98.0,98.01,97.985,97.99,554800000.0
2007-10-26 03:08:00,98.0,98.01,97.99,98.0,300400000.0
2007-10-26 03:09:00,98.0,98.015,98.0,98.005,718600000.0
2007-10-26 03:10:00,98.005,98.03,98.005,98.01,1060400001.0
2007-10-26 03:11:00,98.01,98.03,98.005,98.01,724300000.0
2007-10-26 03:12:00,98.01,98.02,98.0,98.0,493700000.0
2007-10-26 03:13:00,98.0,98.01,97.975,97.98,656700000.0
2007-10-26 03:14:00,97.985,97.99,97.975,97.98,635500000.0
2007-10-26 03:15:00,97.98,97.99,97.96,97.96,638600000.0
2007-10-26 03:16:00,97.965,97.97,97.95,97.96,441200000.0
2007-10-26 03:17:00,97.96,97.97,97.945,97.95,439100000.0
2007-10-26 03:18:00,97.95,97.965,97.945,97.955,700700002.0
2007-10-26 03:19:00,97.945,97.97,97.945,97.95,1111600012.0
2007-10-26 03:20:00,97.95,97.965,97.945,97.945,736700003.0
2007-10-26 03:21:00,97.96,98.015,97.945,98.01,621500000.0
2007-10-26 03:22:00,98.01,98.01,97.98,97.99,755900000.0
2007-10-26 03:23:00,97.99,97.99,97.97,97.97,496400000.0
2007-10-26 03:24:00,97.97,97.98,97.965,97.98,228800000.0
2007-10-26 03:25:00,97.975,97.98,97.965,97.98,371599995.0
2007-10-26 03:26:00,97.98,97.98,97.97,97.975,474700000.0
2007-10-26 03:27:00,97.975,97.98,97.975,97.98,285400000.0
2007-10-26 03:28:00,97.975,97.98,97.955,97.97,481100001.0
2007-10-26 03:29:00,97.97,97.975,97.965,97.97,392000003.0
2007-10-26 03:30:00,97.97,97.97,97.965,97.97,312100000.0
2007-10-26 03:31:00,97.97,97.97,97.965,97.97,334800000.0
2007-10-26 03:32:00,97.97,97.98,97.95,97.965,854100006.0
2007-10-26 03:33:00,97.965,97.98,97.95,97.955,929500000.0
2007-10-26 03:34:00,97.95,97.98,97.95,97.98,910099997.0
2007-10-26 03:35:00,97.99,98.005,97.955,97.975,981100000.0
2007-10-26 03:36:00,97.975,97.98,97.955,97.96,995599998.0
2007-10-26 03:37:00,97.965,97.975,97.955,97.96,578799996.0
2007-10-26 03:38:00,97.96,97.965,97.945,97.965,574700000.0
2007-10-26 03:39:00,97.965,97.965,97.955,97.955,413500000.0
2007-10-26 03:40:00,97.95,97.955,97.92,97.95,609000000.0
2007-10-26 03:41:00,97.95,97.95,97.93,97.945,914700000.0
2007-10-26 03:42:00,97.945,97.96,97.94,97.945,788700000.0
2007-10-26 03:43:00,97.94,97.955,97.93,97.945,848600008.0
2007-10-26 03:44:00,97.945,97.95,97.945,97.945,323100000.0
2007-10-26 03:45:00,97.945,97.955,97.935,97.955,994500013.0
2007-10-26 03:46:00,97.955,97.955,97.935,97.955,614900002.0
2007-10-26 03:47:00,97.95,97.95,97.94,97.945,334800000.0
2007-10-26 03:48:00,97.945,97.95,97.92,97.95,661700018.0
2007-10-26 03:49:00,97.95,97.95,97.935,97.945,835300021.0
2007-10-26 03:50:00,97.945,97.98,97.945,97.96,346500000.0
2007-10-26 03:51:00,97.96,97.98,97.96,97.975,361000000.0
2007-10-26 03:52:00,97.975,97.985,97.97,97.975,269900000.0
2007-10-26 03:53:00,97.975,98.0,97.97,97.99,329300000.0
2007-10-26 03:54:00,97.985,97.995,97.975,97.98,460700000.0
2007-10-26 03:55:00,97.98,98.01,97.98,98.01,571900000.0
2007-10-26 03:56:00,98.005,98.03,98.0,98.03,727000000.0
2007-10-26 03:57:00,98.03,98.03,97.995,98.01,733200000.0
2007-10-26 03:58:00,98.01,98.02,98.0,98.02,480800000.0
2007-10-26 03:59:00,98.02,98.03,98.01,98.01,256100000.0
2007-10-26 04:00:00,98.02,98.02,97.965,97.975,1155000001.0
2007-10-26 04:01:00,97.975,97.985,97.975,97.975,512300000.0
2007-10-26 04:02:00,97.975,97.98,97.96,97.975,550500000.0
2007-10-26 04:03:00,97.975,97.99,97.97,97.98,525200000.0
2007-10-26 04:04:00,97.98,98.0,97.965,97.995,648200000.0
2007-10-26 04:05:00,97.995,97.995,97.98,97.985,534200000.0
2007-10-26 04:06:00,97.985,97.985,97.96,97.98,507200000.0
2007-10-26 04:07:00,97.98,97.98,97.97,97.97,538700000.0
2007-10-26 04:08:00,97.97,97.97,97.94,97.94,650500000.0
2007-10-26 04:09:00,97.94,97.95,97.93,97.94,322100000.0
2007-10-26 04:10:00,97.94,97.95,97.935,97.935,193100000.0
2007-10-26 04:11:00,97.945,97.96,97.945,97.96,140700000.0
2007-10-26 04:12:00,97.955,97.98,97.95,97.97,386900000.0
2007-10-26 04:13:00,97.97,97.98,97.965,97.97,221600000.0
2007-10-26 04:14:00,97.97,97.98,97.96,97.975,192500000.0
2007-10-26 04:15:00,97.975,97.99,97.97,97.98,418500000.0
2007-10-26 04:16:00,97.98,97.98,97.97,97.97,260500000.0
2007-10-26 04:17:00,97.97,97.98,97.97,97.98,190300000.0
2007-10-26 04:18:00,97.98,97.99,97.975,97.99,497500000.0
2007-10-26 04:19:00,97.98,97.985,97.975,97.985,274600000.0
2007-10-26 04:20:00,97.985,97.985,97.96,97.98,460500000.0
2007-10-26 04:21:00,97.98,97.995,97.98,97.995,188300000.0
2007-10-26 04:22:00,97.99,98.0,97.98,97.995,462700000.0
2007-10-26 04:23:00,97.995,98.0,97.995,98.0,623400000.0
2007-10-26 04:24:00,98.0,98.01,97.995,98.005,407500000.0
2007-10-26 04:25:00,98.0,98.04,97.995,98.035,451900001.0
2007-10-26 04:26:00,98.035,98.035,98.01,98.02,681000005.0
2007-10-26 04:27:00,98.02,98.02,98.01,98.01,354600000.0
2007-10-26 04:28:00,98.01,98.04,98.01,98.015,658000000.0
2007-10-26 04:29:00,98.015,98.02,98.01,98.01,353900000.0
2007-10-26 04:30:00,98.01,98.03,98.01,98.03,316100000.0
2007-10-26 04:31:00,98.03,98.06,98.025,98.05,985700000.0
2007-10-26 04:32:00,98.05,98.06,98.035,98.055,721600000.0
2007-10-26 04:33:00,98.055,98.06,98.04,98.045,1008000000.0
2007-10-26 04:34:00,98.045,98.07,98.045,98.07,800400000.0
2007-10-26 04:35:00,98.07,98.105,98.065,98.095,966600000.0
2007-10-26 04:36:00,98.095,98.095,98.055,98.06,951600002.0
2007-10-26 04:37:00,98.065,98.075,98.04,98.075,781500001.0
2007-10-26 04:38:00,98.075,98.085,98.065,98.075,595800000.0
2007-10-26 04:39:00,98.075,98.095,98.075,98.085,781100000.0
2007-10-26 04:40:00,98.085,98.11,98.085,98.095,943200000.0
2007-10-26 04:41:00,98.095,98.1,98.085,98.095,631800001.0
2007-10-26 04:42:00,98.095,98.095,98.08,98.08,604500000.0
2007-10-26 04:43:00,98.08,98.115,98.08,98.11,890500000.0
2007-10-26 04:44:00,98.115,98.115,98.09,98.095,788300000.0
2007-10-26 04:45:00,98.1,98.1,98.07,98.07,698200000.0
2007-10-26 04:46:00,98.07,98.08,98.045,98.055,827700000.0
2007-10-26 04:47:00,98.055,98.07,98.05,98.05,533200000.0
2007-10-26 04:48:00,98.05,98.05,98.03,98.035,607700000.0
2007-10-26 04:49:00,98.035,98.04,98.005,98.005,777200000.0
2007-10-26 04:50:00,98.015,98.03,98.0,98.01,983800000.0
2007-10-26 04:51:00,98.015,98.02,98.005,98.015,487700001.0
2007-10-26 04:52:00,98.015,98.035,98.005,98.025,981400002.0
2007-10-26 04:53:00,98.02,98.02,98.005,98.02,380000001.0
2007-10-26 04:54:00,98.02,98.02,98.01,98.015,582800000.0
2007-10-26 04:55:00,98.015,98.02,97.995,98.0,700400004.0
2007-10-26 04:56:00,98.0,98.01,97.995,98.0,485900000.0
2007-10-26 04:57:00,98.0,98.025,98.0,98.02,1035300000.0
2007-10-26 04:58:00,98.02,98.025,98.01,98.02,549600000.0
2007-10-26 04:59:00,98.02,98.025,98.01,98.02,359500000.0
2007-10-26 05:00:00,98.02,98.025,98.01,98.015,472800000.0
2007-10-26 05:01:00,98.01,98.01,97.99,98.005,577700000.0
2007-10-26 05:02:00,98.005,98.015,98.0,98.01,604900000.0
2007-10-26 05:03:00,98.01,98.03,98.01,98.03,415400000.0
2007-10-26 05:04:00,98.03,98.03,98.01,98.015,450900000.0
2007-10-26 05:05:00,98.015,98.03,98.01,98.015,249200000.0
2007-10-26 05:06:00,98.015,98.025,97.995,98.0,402600000.0
2007-10-26 05:07:00,98.0,98.02,97.985,98.02,518700000.0
2007-10-26 05:08:00,98.02,98.04,98.015,98.02,242300000.0
2007-10-26 05:09:00,98.02,98.035,98.01,98.01,136400000.0
2007-10-26 05:10:00,98.015,98.035,98.015,98.03,147700000.0
2007-10-26 05:11:00,98.03,98.04,98.03,98.04,125900000.0
2007-10-26 05:12:00,98.04,98.04,98.025,98.03,197900000.0
2007-10-26 05:13:00,98.03,98.03,98.0,98.005,401600000.0
2007-10-26 05:14:00,98.02,98.02,98.01,98.02,270300000.0
2007-10-26 05:15:00,98.02,98.03,98.01,98.02,306800000.0
2007-10-26 05:16:00,98.02,98.02,98.005,98.01,111600000.0
2007-10-26 05:17:00,98.01,98.02,98.0,98.0,343600000.0
2007-10-26 05:18:00,98.01,98.02,97.995,97.995,639300000.0
2007-10-26 05:19:00,97.995,98.0,97.99,98.0,423300000.0
2007-10-26 05:20:00,98.0,98.005,97.995,98.0,276800000.0
2007-10-26 05:21:00,98.0,98.01,98.0,98.0,222000000.0
2007-10-26 05:22:00,98.0,98.0,97.99,97.995,217400000.0
2007-10-26 05:23:00,97.995,98.005,97.99,97.99,465300000.0
2007-10-26 05:24:00,97.985,97.995,97.98,97.995,511300000.0
2007-10-26 05:25:00,97.995,98.005,97.985,98.0,445200000.0
2007-10-26 05:26:00,98.0,98.005,97.985,97.995,408200000.0
2007-10-26 05:27:00,97.995,98.0,97.98,97.98,263000000.0
2007-10-26 05:28:00,97.98,98.0,97.975,97.985,374500000.0
2007-10-26 05:29:00,97.985,97.995,97.985,97.99,413200000.0
2007-10-26 05:30:00,97.99,98.0,97.98,97.98,289100000.0
2007-10-26 05:31:00,97.995,98.02,97.98,98.01,572200000.0
2007-10-26 05:32:00,98.02,98.02,98.0,98.0,319900000.0
2007-10-26 05:33:00,98.015,98.03,97.995,98.03,563100002.0
2007-10-26 05:34:00,98.02,98.03,98.01,98.025,377900000.0
2007-10-26 05:35:00,98.025,98.035,98.01,98.03,608100002.0
2007-10-26 05:36:00,98.03,98.04,98.025,98.025,936200000.0
2007-10-26 05:37:00,98.03,98.045,98.03,98.045,240600000.0
2007-10-26 05:38:00,98.045,98.055,98.045,98.055,556000000.0
2007-10-26 05:39:00,98.05,98.06,98.035,98.055,640800002.0
2007-10-26 05:40:00,98.055,98.08,98.045,98.08,478600000.0
2007-10-26 05:41:00,98.07,98.07,98.05,98.06,365400000.0
2007-10-26 05:42:00,98.06,98.06,98.04,98.05,370700000.0
2007-10-26 05:43:00,98.04,98.08,98.04,98.06,469500000.0
2007-10-26 05:44:00,98.055,98.07,98.05,98.05,326400000.0
2007-10-26 05:45:00,98.05,98.06,98.05,98.06,287300000.0
2007-10-26 05:46:00,98.06,98.07,98.05,98.05,157400000.0
2007-10-26 05:47:00,98.05,98.05,98.025,98.03,554600000.0
2007-10-26 05:48:00,98.03,98.04,98.03,98.04,25600000.0
2007-10-26 05:49:00,98.04,98.04,98.04,98.04,95800000.0
2007-10-26 05:50:00,98.04,98.04,98.025,98.025,122500000.0
2007-10-26 05:51:00,98.03,98.04,98.025,98.04,182100000.0
2007-10-26 05:52:00,98.04,98.04,98.03,98.04,64500000.0
2007-10-26 05:53:00,98.04,98.04,98.025,98.03,265400000.0
2007-10-26 05:54:00,98.03,98.04,98.015,98.02,318600000.0
2007-10-26 05:55:00,98.02,98.02,98.0,98.01,272100000.0
2007-10-26 05:56:00,98.01,98.01,98.0,98.005,164200000.0
2007-10-26 05:57:00,98.005,98.005,97.99,98.0,315900001.0
2007-10-26 05:58:00,98.0,98.0,97.99,98.0,193800000.0
2007-10-26 05:59:00,98.0,98.0,97.985,97.995,147200000.0
2007-10-26 06:00:00,97.995,97.995,97.985,97.985,309400000.0
2007-10-26 06:01:00,97.985,98.0,97.985,97.99,411400000.0
2007-10-26 06:02:00,97.99,98.01,97.985,98.01,169400000.0
2007-10-26 06:03:00,98.01,98.01,97.995,98.0,187500000.0
2007-10-26 06:04:00,98.0,98.01,97.995,97.995,119000000.0
2007-10-26 06:05:00,98.0,98.01,97.98,98.01,388800000.0
2007-10-26 06:06:00,98.01,98.01,98.0,98.0,236400000.0
2007-10-26 06:07:00,98.0,98.0,97.965,97.965,420999998.0
2007-10-26 06:08:00,97.975,97.98,97.97,97.97,186300000.0
2007-10-26 06:09:00,97.975,97.98,97.975,97.975,148300000.0
2007-10-26 06:10:00,97.975,97.975,97.97,97.975,216100000.0
2007-10-26 06:11:00,97.975,97.98,97.965,97.965,108500000.0
2007-10-26 06:12:00,97.965,97.98,97.955,97.96,281200000.0
2007-10-26 06:13:00,97.96,97.98,97.955,97.98,261300000.0
2007-10-26 06:14:00,97.98,97.99,97.97,97.98,171000000.0
2007-10-26 06:15:00,97.98,98.0,97.975,97.98,348000000.0
2007-10-26 06:16:00,97.98,98.02,97.98,98.01,366900000.0
2007-10-26 06:17:00,98.01,98.01,97.985,97.99,460000000.0
2007-10-26 06:18:00,97.995,97.995,97.985,97.985,330300000.0
2007-10-26 06:19:00,97.985,97.99,97.98,97.98,497500000.0
2007-10-26 06:20:00,97.98,97.98,97.965,97.97,406399998.0
2007-10-26 06:21:00,97.97,97.98,97.965,97.97,276200000.0
2007-10-26 06:22:00,97.97,97.98,97.955,97.955,83600000.0
2007-10-26 06:23:00,97.96,97.96,97.95,97.955,107700000.0
2007-10-26 06:24:00,97.955,97.97,97.955,97.97,251400000.0
2007-10-26 06:25:00,97.97,97.98,97.965,97.98,336300000.0
2007-10-26 06:26:00,97.98,97.98,97.97,97.97,293100000.0
2007-10-26 06:27:00,97.965,97.98,97.965,97.98,65200000.0
2007-10-26 06:28:00,97.98,97.98,97.98,97.98,88600000.0
2007-10-26 06:29:00,97.98,97.98,97.97,97.98,150400000.0
2007-10-26 06:30:00,97.98,98.01,97.98,98.01,209700000.0
2007-10-26 06:31:00,98.01,98.02,98.0,98.005,394400001.0
2007-10-26 06:32:00,98.01,98.02,98.005,98.01,210900000.0
2007-10-26 06:33:00,98.015,98.03,98.01,98.03,470100000.0
2007-10-26 06:34:00,98.03,98.05,98.025,98.035,761000000.0
2007-10-26 06:35:00,98.045,98.045,98.03,98.04,650400000.0
2007-10-26 06:36:00,98.04,98.045,98.035,98.04,239900000.0
2007-10-26 06:37:00,98.04,98.05,98.03,98.05,331800000.0
2007-10-26 06:38:00,98.05,98.06,98.03,98.06,778400000.0
2007-10-26 06:39:00,98.06,98.065,98.05,98.06,442600000.0
2007-10-26 06:40:00,98.06,98.06,98.045,98.06,440500000.0
2007-10-26 06:41:00,98.06,98.06,98.035,98.05,385300000.0
2007-10-26 06:42:00,98.05,98.05,98.04,98.045,241300000.0
2007-10-26 06:43:00,98.045,98.045,98.035,98.045,288100000.0
2007-10-26 06:44:00,98.045,98.05,98.045,98.05,406300000.0
2007-10-26 06:45:00,98.045,98.045,98.045,98.045,380900000.0
2007-10-26 06:46:00,98.045,98.055,98.045,98.055,363500000.0
2007-10-26 06:47:00,98.055,98.055,98.04,98.045,484900000.0
2007-10-26 06:48:00,98.045,98.055,98.045,98.055,197600000.0
2007-10-26 06:49:00,98.055,98.08,98.055,98.07,675500000.0
2007-10-26 06:50:00,98.07,98.07,98.065,98.07,395800000.0
2007-10-26 06:51:00,98.07,98.085,98.07,98.08,428000000.0
2007-10-26 06:52:00,98.08,98.085,98.065,98.07,553600000.0
2007-10-26 06:53:00,98.07,98.08,98.065,98.07,266300000.0
2007-10-26 06:54:00,98.07,98.085,98.07,98.08,421700000.0
2007-10-26 06:55:00,98.08,98.08,98.065,98.065,256100000.0
2007-10-26 06:56:00,98.08,98.09,98.075,98.075,209800000.0
2007-10-26 06:57:00,98.075,98.09,98.065,98.09,176800000.0
2007-10-26 06:58:00,98.09,98.1,98.09,98.095,367900000.0
2007-10-26 06:59:00,98.095,98.095,98.09,98.09,306200000.0
2007-10-26 07:00:00,98.1,98.105,98.09,98.095,504300000.0
2007-10-26 07:01:00,98.095,98.1,98.08,98.09,385500000.0
2007-10-26 07:02:00,98.09,98.09,98.075,98.09,258500001.0
2007-10-26 07:03:00,98.09,98.09,98.09,98.09,306600000.0
2007-10-26 07:04:00,98.09,98.095,98.08,98.09,277400000.0
2007-10-26 07:05:00,98.075,98.09,98.075,98.09,180300000.0
2007-10-26 07:06:00,98.09,98.1,98.085,98.09,271700000.0
2007-10-26 07:07:00,98.09,98.09,98.08,98.08,319100000.0
2007-10-26 07:08:00,98.09,98.1,98.08,98.1,221500000.0
2007-10-26 07:09:00,98.1,98.1,98.08,98.08,641300000.0
2007-10-26 07:10:00,98.08,98.09,98.08,98.09,357200000.0
2007-10-26 07:11:00,98.09,98.09,98.08,98.08,151000000.0
2007-10-26 07:12:00,98.08,98.09,98.08,98.085,192600000.0
2007-10-26 07:13:00,98.085,98.09,98.07,98.08,197100000.0
2007-10-26 07:14:00,98.08,98.08,98.07,98.07,213000000.0
2007-10-26 07:15:00,98.07,98.09,98.065,98.08,360600003.0
2007-10-26 07:16:00,98.08,98.095,98.075,98.085,489800001.0
2007-10-26 07:17:00,98.085,98.09,98.08,98.09,220800000.0
2007-10-26 07:18:00,98.09,98.09,98.07,98.08,241600000.0
2007-10-26 07:19:00,98.075,98.09,98.06,98.08,237500000.0
2007-10-26 07:20:00,98.08,98.08,98.07,98.07,98600000.0
2007-10-26 07:21:00,98.07,98.075,98.07,98.075,313600000.0
2007-10-26 07:22:00,98.075,98.075,98.055,98.075,143199998.0
2007-10-26 07:23:00,98.075,98.075,98.065,98.065,269300000.0
2007-10-26 07:24:00,98.07,98.085,98.065,98.085,514800002.0
2007-10-26 07:25:00,98.085,98.085,98.075,98.085,246200000.0
2007-10-26 07:26:00,98.085,98.085,98.065,98.075,414000002.0
2007-10-26 07:27:00,98.075,98.08,98.065,98.075,545200004.0
2007-10-26 07:28:00,98.065,98.08,98.065,98.07,428600011.0
2007-10-26 07:29:00,98.075,98.08,98.055,98.08,317800000.0
2007-10-26 07:30:00,98.08,98.09,98.065,98.09,232899998.0
2007-10-26 07:31:00,98.09,98.09,98.09,98.09,262800000.0
2007-10-26 07:32:00,98.09,98.09,98.055,98.09,284400000.0
2007-10-26 07:33:00,98.09,98.09,98.08,98.085,282800000.0
2007-10-26 07:34:00,98.08,98.085,98.08,98.085,430600000.0
2007-10-26 07:35:00,98.085,98.09,98.085,98.085,277400000.0
2007-10-26 07:36:00,98.09,98.095,98.08,98.09,279100000.0
2007-10-26 07:37:00,98.085,98.1,98.085,98.095,404100000.0
2007-10-26 07:38:00,98.095,98.105,98.095,98.105,429200000.0
2007-10-26 07:39:00,98.105,98.12,98.105,98.12,373700000.0
2007-10-26 07:40:00,98.12,98.13,98.115,98.115,587100000.0
2007-10-26 07:41:00,98.115,98.135,98.115,98.125,919600000.0
2007-10-26 07:42:00,98.12,98.145,98.12,98.125,845000005.0
2007-10-26 07:43:00,98.125,98.14,98.125,98.14,673600000.0
2007-10-26 07:44:00,98.14,98.145,98.12,98.135,779000002.0
2007-10-26 07:45:00,98.135,98.135,98.115,98.125,674200011.0
2007-10-26 07:46:00,98.125,98.135,98.115,98.125,402900000.0
2007-10-26 07:47:00,98.125,98.145,98.125,98.145,818200000.0
2007-10-26 07:48:00,98.145,98.145,98.135,98.135,806700000.0
2007-10-26 07:49:00,98.135,98.135,98.12,98.13,614199995.0
2007-10-26 07:50:00,98.13,98.145,98.13,98.14,668200000.0
2007-10-26 07:51:00,98.135,98.145,98.13,98.14,658000000.0
2007-10-26 07:52:00,98.14,98.14,98.12,98.12,650900000.0
2007-10-26 07:53:00,98.12,98.12,98.1,98.105,591400000.0
2007-10-26 07:54:00,98.105,98.11,98.095,98.1,601600000.0
2007-10-26 07:55:00,98.1,98.105,98.085,98.095,684599998.0
2007-10-26 07:56:00,98.095,98.105,98.08,98.085,814300000.0
2007-10-26 07:57:00,98.085,98.09,98.07,98.075,769900000.0
2007-10-26 07:58:00,98.075,98.08,98.04,98.04,957900000.0
2007-10-26 07:59:00,98.04,98.085,98.04,98.085,855300000.0
2007-10-26 08:00:00,98.085,98.11,98.075,98.105,1052800000.0
2007-10-26 08:01:00,98.105,98.125,98.105,98.115,858400000.0
2007-10-26 08:02:00,98.115,98.13,98.11,98.12,608600000.0
2007-10-26 08:03:00,98.12,98.125,98.08,98.09,1182300000.0
2007-10-26 08:04:00,98.09,98.09,98.06,98.08,862000000.0
2007-10-26 08:05:00,98.08,98.1,98.075,98.09,1129800001.0
2007-10-26 08:06:00,98.085,98.105,98.085,98.095,858900000.0
2007-10-26 08:07:00,98.095,98.135,98.095,98.13,1066500000.0
2007-10-26 08:08:00,98.13,98.145,98.125,98.145,802500000.0
2007-10-26 08:09:00,98.145,98.15,98.12,98.12,909400000.0
2007-10-26 08:10:00,98.12,98.17,98.12,98.165,1380899999.0
2007-10-26 08:11:00,98.165,98.22,98.15,98.215,1157300000.0
2007-10-26 08:12:00,98.215,98.215,98.155,98.17,1356600000.0
2007-10-26 08:13:00,98.17,98.205,98.17,98.205,1343600000.0
2007-10-26 08:14:00,98.205,98.215,98.18,98.185,1200700000.0
2007-10-26 08:15:00,98.185,98.205,98.185,98.205,933100000.0
2007-10-26 08:16:00,98.205,98.24,98.195,98.195,1380600000.0
2007-10-26 08:17:00,98.195,98.21,98.175,98.185,908800000.0
2007-10-26 08:18:00,98.185,98.22,98.18,98.21,1029300000.0
2007-10-26 08:19:00,98.21,98.22,98.2,98.21,666500000.0
2007-10-26 08:20:00,98.21,98.22,98.18,98.205,1168099999.0
2007-10-26 08:21:00,98.195,98.21,98.19,98.195,813300000.0
2007-10-26 08:22:00,98.19,98.205,98.155,98.175,1198600001.0
2007-10-26 08:23:00,98.17,98.18,98.16,98.165,935000000.0
2007-10-26 08:24:00,98.165,98.17,98.115,98.135,1395400000.0
2007-10-26 08:25:00,98.135,98.145,98.135,98.145,728700000.0
2007-10-26 08:26:00,98.145,98.145,98.12,98.12,809100000.0
2007-10-26 08:27:00,98.12,98.14,98.1,98.13,1339700001.0
2007-10-26 08:28:00,98.13,98.19,98.115,98.18,1223699999.0
2007-10-26 08:29:00,98.185,98.285,98.185,98.235,1418700004.0
2007-10-26 08:30:00,98.235,98.255,98.21,98.255,1566500001.0
2007-10-26 08:31:00,98.255,98.275,98.24,98.27,1215999999.0
2007-10-26 08:32:00,98.27,98.3,98.26,98.275,1238000001.0
2007-10-26 08:33:00,98.275,98.32,98.27,98.295,1394500001.0
2007-10-26 08:34:00,98.295,98.31,98.255,98.265,1489099997.0
2007-10-26 08:35:00,98.275,98.31,98.265,98.3,1215600000.0
2007-10-26 08:36:00,98.305,98.335,98.29,98.325,1224200000.0
2007-10-26 08:37:00,98.325,98.395,98.305,98.345,1449799999.0
2007-10-26 08:38:00,98.335,98.425,98.33,98.415,1707400007.0
2007-10-26 08:39:00,98.415,98.435,98.365,98.365,1337400002.0
2007-10-26 08:40:00,98.365,98.38,98.35,98.35,1627799999.0
2007-10-26 08:41:00,98.345,98.365,98.31,98.325,1483100001.0
2007-10-26 08:42:00,98.325,98.355,98.29,98.32,1847099999.0
2007-10-26 08:43:00,98.32,98.34,98.295,98.305,1251700000.0
2007-10-26 08:44:00,98.305,98.33,98.285,98.33,1679200000.0
2007-10-26 08:45:00,98.33,98.34,98.305,98.325,1394500001.0
2007-10-26 08:46:00,98.325,98.325,98.27,98.285,1275900000.0
2007-10-26 08:47:00,98.285,98.305,98.265,98.285,1319600000.0
2007-10-26 08:48:00,98.285,98.295,98.255,98.265,1297699999.0
2007-10-26 08:49:00,98.275,98.305,98.265,98.305,1305900004.0
2007-10-26 08:50:00,98.295,98.345,98.295,98.34,745300000.0
2007-10-26 08:51:00,98.34,98.36,98.315,98.325,643200000.0
2007-10-26 08:52:00,98.325,98.335,98.305,98.325,566400000.0
2007-10-26 08:53:00,98.32,98.335,98.295,98.32,1247000001.0
2007-10-26 08:54:00,98.325,98.335,98.3,98.305,1107600000.0
2007-10-26 08:55:00,98.305,98.305,98.265,98.265,1364700004.0
2007-10-26 08:56:00,98.265,98.305,98.265,98.305,745600000.0
2007-10-26 08:57:00,98.305,98.335,98.305,98.33,1190000000.0
2007-10-26 08:58:00,98.33,98.35,98.315,98.335,1294300000.0
2007-10-26 08:59:00,98.335,98.335,98.28,98.28,1830900011.0
2007-10-26 09:00:00,98.28,98.305,98.265,98.28,1273300000.0
2007-10-26 09:01:00,98.28,98.29,98.245,98.275,1370400008.0
2007-10-26 09:02:00,98.285,98.305,98.275,98.29,930300000.0
2007-10-26 09:03:00,98.295,98.36,98.295,98.335,1191300000.0
2007-10-26 09:04:00,98.325,98.375,98.325,98.34,1338500000.0
2007-10-26 09:05:00,98.34,98.34,98.305,98.325,1274100000.0
2007-10-26 09:06:00,98.315,98.325,98.305,98.315,1233399999.0
2007-10-26 09:07:00,98.315,98.325,98.305,98.31,1109100000.0
2007-10-26 09:08:00,98.31,98.315,98.28,98.31,665100000.0
2007-10-26 09:09:00,98.31,98.32,98.285,98.295,718100000.0
2007-10-26 09:10:00,98.29,98.325,98.285,98.315,873700001.0
2007-10-26 09:11:00,98.315,98.325,98.305,98.305,763700009.0
2007-10-26 09:12:00,98.305,98.325,98.305,98.315,1072700000.0
2007-10-26 09:13:00,98.315,98.335,98.305,98.325,1424800001.0
2007-10-26 09:14:00,98.325,98.33,98.31,98.32,851800000.0
2007-10-26 09:15:00,98.315,98.335,98.28,98.28,755700000.0
2007-10-26 09:16:00,98.28,98.315,98.255,98.315,960900002.0
2007-10-26 09:17:00,98.315,98.315,98.245,98.275,1029600002.0
2007-10-26 09:18:00,98.275,98.285,98.265,98.285,754200000.0
2007-10-26 09:19:00,98.285,98.285,98.255,98.265,665600000.0
2007-10-26 09:20:00,98.265,98.285,98.255,98.265,810300000.0
2007-10-26 09:21:00,98.265,98.265,98.225,98.235,1067400002.0
2007-10-26 09:22:00,98.235,98.255,98.215,98.245,795600000.0
2007-10-26 09:23:00,98.245,98.285,98.245,98.285,770600000.0
2007-10-26 09:24:00,98.285,98.33,98.25,98.29,1505100006.0
2007-10-26 09:25:00,98.29,98.31,98.235,98.26,1372500003.0
2007-10-26 09:26:00,98.265,98.27,98.235,98.24,1067799998.0
2007-10-26 09:27:00,98.24,98.29,98.24,98.265,1302199999.0
2007-10-26 09:28:00,98.255,98.3,98.255,98.275,1032500002.0
2007-10-26 09:29:00,98.275,98.28,98.265,98.275,948900002.0
2007-10-26 09:30:00,98.275,98.285,98.225,98.245,1078500008.0
2007-10-26 09:31:00,98.245,98.27,98.235,98.255,943800002.0
2007-10-26 09:32:00,98.255,98.265,98.24,98.255,910100000.0
2007-10-26 09:33:00,98.25,98.27,98.245,98.27,581800000.0
2007-10-26 09:34:00,98.27,98.28,98.245,98.255,718500000.0
2007-10-26 09:35:00,98.255,98.275,98.245,98.255,502900002.0
2007-10-26 09:36:00,98.255,98.265,98.235,98.235,628800005.0
2007-10-26 09:37:00,98.245,98.265,98.245,98.255,271400000.0
2007-10-26 09:38:00,98.255,98.265,98.245,98.245,275600000.0
2007-10-26 09:39:00,98.245,98.265,98.225,98.255,710799997.0
2007-10-26 09:40:00,98.255,98.295,98.255,98.285,288100000.0
2007-10-26 09:41:00,98.285,98.295,98.26,98.275,515200000.0
2007-10-26 09:42:00,98.275,98.275,98.255,98.265,557100000.0
2007-10-26 09:43:00,98.265,98.265,98.245,98.265,469000000.0
2007-10-26 09:44:00,98.265,98.285,98.255,98.275,509900000.0
2007-10-26 09:45:00,98.275,98.295,98.26,98.285,628500000.0
2007-10-26 09:46:00,98.28,98.295,98.275,98.285,232700000.0
2007-10-26 09:47:00,98.28,98.295,98.265,98.285,697200003.0
2007-10-26 09:48:00,98.285,98.295,98.265,98.27,949300002.0
2007-10-26 09:49:00,98.27,98.285,98.255,98.255,769700000.0
2007-10-26 09:50:00,98.255,98.265,98.245,98.245,723300000.0
2007-10-26 09:51:00,98.245,98.245,98.225,98.225,724100000.0
2007-10-26 09:52:00,98.225,98.255,98.22,98.245,774700000.0
2007-10-26 09:53:00,98.245,98.245,98.22,98.225,444800000.0
2007-10-26 09:54:00,98.22,98.225,98.175,98.2,1068500003.0
2007-10-26 09:55:00,98.2,98.235,98.175,98.235,895899999.0
2007-10-26 09:56:00,98.235,98.235,98.215,98.215,320400000.0
2007-10-26 09:57:00,98.215,98.235,98.205,98.225,596200001.0
2007-10-26 09:58:00,98.225,98.245,98.215,98.245,705600000.0
2007-10-26 09:59:00,98.245,98.265,98.235,98.265,1052500001.0
2007-10-26 10:00:00,98.26,98.275,98.245,98.265,737400000.0
2007-10-26 10:01:00,98.265,98.295,98.255,98.275,807500000.0
2007-10-26 10:02:00,98.275,98.275,98.235,98.245,785900000.0
2007-10-26 10:03:00,98.245,98.265,98.245,98.265,571300000.0
2007-10-26 10:04:00,98.265,98.275,98.245,98.275,325900000.0
2007-10-26 10:05:00,98.255,98.275,98.24,98.245,691600000.0
2007-10-26 10:06:00,98.245,98.265,98.235,98.235,409100000.0
2007-10-26 10:07:00,98.23,98.23,98.195,98.21,1050000000.0
2007-10-26 10:08:00,98.21,98.225,98.195,98.205,893800002.0
2007-10-26 10:09:00,98.205,98.235,98.205,98.22,643600000.0
2007-10-26 10:10:00,98.22,98.225,98.19,98.195,876800003.0
2007-10-26 10:11:00,98.195,98.205,98.175,98.19,1208700001.0
2007-10-26 10:12:00,98.19,98.205,98.18,98.185,874400000.0
2007-10-26 10:13:00,98.185,98.215,98.175,98.175,623500000.0
2007-10-26 10:14:00,98.175,98.185,98.155,98.185,639800000.0
2007-10-26 10:15:00,98.185,98.205,98.17,98.195,878300000.0
2007-10-26 10:16:00,98.195,98.195,98.165,98.175,650600000.0
2007-10-26 10:17:00,98.175,98.185,98.115,98.125,829800000.0
2007-10-26 10:18:00,98.125,98.135,98.095,98.095,844600000.0
2007-10-26 10:19:00,98.095,98.095,98.075,98.095,739600000.0
2007-10-26 10:20:00,98.095,98.115,98.095,98.115,372600000.0
2007-10-26 10:21:00,98.115,98.13,98.105,98.115,436100000.0
2007-10-26 10:22:00,98.11,98.145,98.11,98.14,518000000.0
2007-10-26 10:23:00,98.145,98.145,98.115,98.115,172800000.0
2007-10-26 10:24:00,98.115,98.135,98.105,98.125,328700000.0
2007-10-26 10:25:00,98.125,98.155,98.115,98.135,273700000.0
2007-10-26 10:26:00,98.135,98.145,98.105,98.105,331300000.0
2007-10-26 10:27:00,98.105,98.165,98.105,98.145,882900000.0
2007-10-26 10:28:00,98.145,98.175,98.135,98.175,747200000.0
2007-10-26 10:29:00,98.17,98.19,98.15,98.15,1120000000.0
2007-10-26 10:30:00,98.15,98.175,98.15,98.175,852000000.0
2007-10-26 10:31:00,98.175,98.185,98.165,98.175,980900000.0
2007-10-26 10:32:00,98.175,98.19,98.155,98.16,1063499996.0
2007-10-26 10:33:00,98.16,98.185,98.155,98.185,1055400000.0
2007-10-26 10:34:00,98.185,98.185,98.155,98.175,788099999.0
2007-10-26 10:35:00,98.175,98.185,98.165,98.175,507900000.0
2007-10-26 10:36:00,98.175,98.195,98.17,98.185,529000000.0
2007-10-26 10:37:00,98.175,98.195,98.175,98.19,628300000.0
2007-10-26 10:38:00,98.19,98.205,98.175,98.195,930600002.0
2007-10-26 10:39:00,98.195,98.2,98.165,98.165,581900000.0
2007-10-26 10:40:00,98.165,98.195,98.16,98.195,593500000.0
2007-10-26 10:41:00,98.195,98.195,98.175,98.18,344300000.0
2007-10-26 10:42:00,98.185,98.215,98.175,98.185,614200000.0
2007-10-26 10:43:00,98.185,98.185,98.175,98.185,889200000.0
2007-10-26 10:44:00,98.185,98.185,98.125,98.135,601800002.0
2007-10-26 10:45:00,98.135,98.155,98.115,98.135,1027800004.0
2007-10-26 10:46:00,98.135,98.14,98.125,98.125,425600000.0
2007-10-26 10:47:00,98.125,98.155,98.125,98.145,660400000.0
2007-10-26 10:48:00,98.145,98.145,98.115,98.13,1038400000.0
2007-10-26 10:49:00,98.13,98.155,98.125,98.135,667099998.0
2007-10-26 10:50:00,98.135,98.15,98.135,98.14,394900000.0
2007-10-26 10:51:00,98.14,98.155,98.135,98.145,654399999.0
2007-10-26 10:52:00,98.145,98.17,98.135,98.17,474300000.0
2007-10-26 10:53:00,98.17,98.175,98.155,98.16,710700000.0
2007-10-26 10:54:00,98.16,98.16,98.13,98.135,705900000.0
2007-10-26 10:55:00,98.135,98.155,98.125,98.135,561300001.0
2007-10-26 10:56:00,98.135,98.17,98.135,98.155,802800000.0
2007-10-26 10:57:00,98.155,98.175,98.14,98.175,894500006.0
2007-10-26 10:58:00,98.175,98.195,98.175,98.185,697100000.0
2007-10-26 10:59:00,98.18,98.195,98.165,98.185,839400001.0
2007-10-26 11:00:00,98.175,98.185,98.145,98.155,788700003.0
2007-10-26 11:01:00,98.155,98.155,98.135,98.135,522700000.0
2007-10-26 11:02:00,98.135,98.145,98.105,98.125,857700000.0
2007-10-26 11:03:00,98.125,98.145,98.115,98.14,491299998.0
2007-10-26 11:04:00,98.14,98.165,98.135,98.155,574900004.0
2007-10-26 11:05:00,98.145,98.155,98.135,98.135,435800001.0
2007-10-26 11:06:00,98.135,98.155,98.13,98.155,691700000.0
2007-10-26 11:07:00,98.155,98.155,98.135,98.14,1029399995.0
2007-10-26 11:08:00,98.14,98.15,98.12,98.125,1280400005.0
2007-10-26 11:09:00,98.125,98.165,98.125,98.145,1018400004.0
2007-10-26 11:10:00,98.15,98.155,98.14,98.145,563400003.0
2007-10-26 11:11:00,98.145,98.155,98.135,98.145,575700002.0
2007-10-26 11:12:00,98.145,98.175,98.145,98.145,426900000.0
2007-10-26 11:13:00,98.145,98.175,98.145,98.17,569700000.0
2007-10-26 11:14:00,98.17,98.185,98.16,98.17,760200000.0
2007-10-26 11:15:00,98.17,98.17,98.155,98.155,800000007.0
2007-10-26 11:16:00,98.16,98.175,98.155,98.165,748400000.0
2007-10-26 11:17:00,98.165,98.17,98.15,98.165,864100002.0
2007-10-26 11:18:00,98.165,98.175,98.155,98.175,803200007.0
2007-10-26 11:19:00,98.175,98.175,98.16,98.165,686000005.0
2007-10-26 11:20:00,98.165,98.165,98.165,98.165,843200006.0
2007-10-26 11:21:00,98.165,98.17,98.165,98.165,662400000.0
2007-10-26 11:22:00,98.165,98.185,98.16,98.175,1195399996.0
2007-10-26 11:23:00,98.175,98.205,98.165,98.205,673500007.0
2007-10-26 11:24:00,98.205,98.225,98.195,98.205,459000000.0
2007-10-26 11:25:00,98.205,98.205,98.195,98.205,398700000.0
2007-10-26 11:26:00,98.205,98.205,98.195,98.205,497700000.0
2007-10-26 11:27:00,98.205,98.205,98.195,98.195,173100000.0
2007-10-26 11:28:00,98.195,98.225,98.195,98.215,822500000.0
2007-10-26 11:29:00,98.21,98.235,98.205,98.225,681600000.0
2007-10-26 11:30:00,98.22,98.245,98.22,98.235,483500000.0
2007-10-26 11:31:00,98.235,98.255,98.225,98.255,510300000.0
2007-10-26 11:32:00,98.255,98.275,98.215,98.255,551700005.0
2007-10-26 11:33:00,98.265,98.275,98.23,98.265,830400003.0
2007-10-26 11:34:00,98.265,98.265,98.215,98.235,583400003.0
2007-10-26 11:35:00,98.235,98.255,98.21,98.245,322000001.0
2007-10-26 11:36:00,98.245,98.255,98.23,98.235,217700000.0
2007-10-26 11:37:00,98.23,98.255,98.23,98.235,263100000.0
2007-10-26 11:38:00,98.235,98.235,98.215,98.225,253700000.0
2007-10-26 11:39:00,98.225,98.245,98.215,98.225,247200000.0
2007-10-26 11:40:00,98.225,98.235,98.215,98.225,148800000.0
2007-10-26 11:41:00,98.225,98.255,98.225,98.255,738300000.0
2007-10-26 11:42:00,98.255,98.275,98.23,98.275,466100001.0
2007-10-26 11:43:00,98.275,98.275,98.24,98.245,582600008.0
2007-10-26 11:44:00,98.235,98.255,98.235,98.25,744300000.0
2007-10-26 11:45:00,98.25,98.255,98.235,98.245,356500001.0
2007-10-26 11:46:00,98.245,98.245,98.215,98.225,468300000.0
2007-10-26 11:47:00,98.225,98.235,98.225,98.225,222600000.0
2007-10-26 11:48:00,98.225,98.235,98.21,98.225,531200000.0
2007-10-26 11:49:00,98.225,98.225,98.205,98.215,721200001.0
2007-10-26 11:50:00,98.215,98.225,98.205,98.215,366200000.0
2007-10-26 11:51:00,98.215,98.23,98.205,98.215,726700003.0
2007-10-26 11:52:00,98.215,98.225,98.205,98.215,523700000.0
2007-10-26 11:53:00,98.215,98.225,98.215,98.225,432400000.0
2007-10-26 11:54:00,98.225,98.235,98.215,98.215,195499998.0
2007-10-26 11:55:00,98.215,98.235,98.205,98.235,461699995.0
2007-10-26 11:56:00,98.235,98.235,98.225,98.235,240000000.0
2007-10-26 11:57:00,98.235,98.235,98.235,98.235,116700000.0
2007-10-26 11:58:00,98.235,98.255,98.225,98.255,228400000.0
2007-10-26 11:59:00,98.265,98.265,98.215,98.235,500300000.0
2007-10-26 12:00:00,98.23,98.245,98.225,98.235,496500008.0
2007-10-26 12:01:00,98.235,98.235,98.225,98.235,152100000.0
2007-10-26 12:02:00,98.235,98.255,98.235,98.24,477500000.0
2007-10-26 12:03:00,98.24,98.26,98.24,98.26,205700000.0
2007-10-26 12:04:00,98.26,98.26,98.24,98.255,408400000.0
2007-10-26 12:05:00,98.255,98.28,98.25,98.265,567400003.0
2007-10-26 12:06:00,98.265,98.27,98.255,98.27,257700000.0
2007-10-26 12:07:00,98.27,98.285,98.265,98.275,467800000.0
2007-10-26 12:08:00,98.275,98.31,98.27,98.295,1631000000.0
2007-10-26 12:09:00,98.3,98.33,98.295,98.315,820600001.0
2007-10-26 12:10:00,98.315,98.345,98.31,98.345,1033599999.0
2007-10-26 12:11:00,98.34,98.355,98.315,98.335,710100001.0
2007-10-26 12:12:00,98.335,98.34,98.275,98.29,1189999999.0
2007-10-26 12:13:00,98.29,98.305,98.275,98.285,836400000.0
2007-10-26 12:14:00,98.295,98.315,98.275,98.3,818100000.0
2007-10-26 12:15:00,98.295,98.315,98.295,98.31,870700000.0
2007-10-26 12:16:00,98.31,98.32,98.27,98.275,1081399997.0
2007-10-26 12:17:00,98.275,98.315,98.245,98.305,1372400003.0
2007-10-26 12:18:00,98.295,98.3,98.27,98.28,1002100001.0
2007-10-26 12:19:00,98.28,98.28,98.275,98.28,650000000.0
2007-10-26 12:20:00,98.28,98.29,98.27,98.28,812100000.0
2007-10-26 12:21:00,98.285,98.285,98.22,98.24,1185800000.0
2007-10-26 12:22:00,98.24,98.26,98.235,98.26,1118399998.0
2007-10-26 12:23:00,98.255,98.255,98.215,98.23,723800001.0
2007-10-26 12:24:00,98.23,98.255,98.23,98.245,655500000.0
2007-10-26 12:25:00,98.245,98.26,98.225,98.235,1286899994.0
2007-10-26 12:26:00,98.235,98.245,98.225,98.245,1384800002.0
2007-10-26 12:27:00,98.245,98.26,98.235,98.255,777800003.0
2007-10-26 12:28:00,98.255,98.255,98.215,98.23,1291099998.0
2007-10-26 12:29:00,98.235,98.24,98.215,98.22,1043900001.0
2007-10-26 12:30:00,98.22,98.235,98.175,98.19,898500002.0
2007-10-26 12:31:00,98.19,98.2,98.175,98.195,1152799999.0
2007-10-26 12:32:00,98.195,98.2,98.155,98.165,995200000.0
2007-10-26 12:33:00,98.165,98.185,98.165,98.175,699500000.0
2007-10-26 12:34:00,98.165,98.175,98.145,98.165,987400000.0
2007-10-26 12:35:00,98.165,98.18,98.15,98.175,812800000.0
2007-10-26 12:36:00,98.175,98.195,98.17,98.185,534000000.0
2007-10-26 12:37:00,98.19,98.205,98.175,98.185,655700002.0
2007-10-26 12:38:00,98.185,98.195,98.165,98.195,387200000.0
2007-10-26 12:39:00,98.195,98.205,98.175,98.2,430000000.0
2007-10-26 12:40:00,98.205,98.225,98.19,98.205,972100002.0
2007-10-26 12:41:00,98.205,98.235,98.2,98.225,643400000.0
2007-10-26 12:42:00,98.225,98.255,98.225,98.235,329800000.0
2007-10-26 12:43:00,98.245,98.245,98.225,98.23,843100006.0
2007-10-26 12:44:00,98.235,98.25,98.225,98.24,922900000.0
2007-10-26 12:45:00,98.24,98.28,98.235,98.26,1138399999.0
2007-10-26 12:46:00,98.26,98.28,98.245,98.265,992100000.0
2007-10-26 12:47:00,98.265,98.265,98.235,98.24,966500000.0
2007-10-26 12:48:00,98.24,98.265,98.24,98.25,931600000.0
2007-10-26 12:49:00,98.25,98.275,98.25,98.265,702600000.0
2007-10-26 12:50:00,98.275,98.275,98.24,98.27,1201900001.0
2007-10-26 12:51:00,98.27,98.295,98.26,98.26,986400000.0
2007-10-26 12:52:00,98.265,98.285,98.24,98.27,653700000.0
2007-10-26 12:53:00,98.27,98.295,98.265,98.28,737200000.0
2007-10-26 12:54:00,98.28,98.285,98.255,98.275,670800000.0
2007-10-26 12:55:00,98.275,98.275,98.24,98.24,791400000.0
2007-10-26 12:56:00,98.24,98.265,98.235,98.255,1028100000.0
2007-10-26 12:57:00,98.255,98.26,98.235,98.235,953200000.0
2007-10-26 12:58:00,98.235,98.27,98.23,98.265,886200002.0
2007-10-26 12:59:00,98.27,98.285,98.255,98.28,1012300000.0
2007-10-26 13:00:00,98.275,98.3,98.27,98.295,1003400005.0
2007-10-26 13:01:00,98.295,98.3,98.285,98.295,711700000.0
2007-10-26 13:02:00,98.295,98.295,98.275,98.275,466399999.0
2007-10-26 13:03:00,98.275,98.3,98.265,98.29,885399998.0
2007-10-26 13:04:00,98.29,98.295,98.275,98.285,536400000.0
2007-10-26 13:05:00,98.285,98.295,98.275,98.28,991600001.0
2007-10-26 13:06:00,98.28,98.305,98.28,98.3,830800002.0
2007-10-26 13:07:00,98.3,98.305,98.275,98.285,807100001.0
2007-10-26 13:08:00,98.27,98.285,98.265,98.265,1030900001.0
2007-10-26 13:09:00,98.265,98.285,98.245,98.255,901000000.0
2007-10-26 13:10:00,98.255,98.275,98.25,98.265,911900004.0
2007-10-26 13:11:00,98.255,98.28,98.255,98.275,653400001.0
2007-10-26 13:12:00,98.27,98.29,98.265,98.285,668300000.0
2007-10-26 13:13:00,98.285,98.305,98.265,98.305,774500001.0
2007-10-26 13:14:00,98.305,98.305,98.285,98.29,625300003.0
2007-10-26 13:15:00,98.29,98.295,98.275,98.285,730900000.0
2007-10-26 13:16:00,98.285,98.285,98.26,98.265,942600001.0
2007-10-26 13:17:00,98.265,98.27,98.245,98.255,1171100002.0
2007-10-26 13:18:00,98.255,98.255,98.235,98.245,783200003.0
2007-10-26 13:19:00,98.245,98.255,98.235,98.245,398500002.0
2007-10-26 13:20:00,98.245,98.255,98.235,98.255,1036600002.0
2007-10-26 13:21:00,98.255,98.265,98.245,98.245,505700001.0
2007-10-26 13:22:00,98.245,98.245,98.225,98.24,505900000.0
2007-10-26 13:23:00,98.24,98.245,98.225,98.24,813100002.0
2007-10-26 13:24:00,98.24,98.275,98.24,98.245,713900004.0
2007-10-26 13:25:00,98.255,98.275,98.235,98.235,369600000.0
2007-10-26 13:26:00,98.235,98.255,98.205,98.215,921899998.0
2007-10-26 13:27:00,98.215,98.245,98.205,98.225,942300002.0
2007-10-26 13:28:00,98.235,98.235,98.205,98.22,978000004.0
2007-10-26 13:29:00,98.235,98.245,98.215,98.215,733000003.0
2007-10-26 13:30:00,98.215,98.235,98.205,98.21,1016600001.0
2007-10-26 13:31:00,98.21,98.21,98.155,98.175,1167400001.0
2007-10-26 13:32:00,98.175,98.185,98.155,98.17,748200000.0
2007-10-26 13:33:00,98.175,98.195,98.165,98.17,809800000.0
2007-10-26 13:34:00,98.17,98.195,98.165,98.185,363500000.0
2007-10-26 13:35:00,98.185,98.185,98.175,98.175,379800000.0
2007-10-26 13:36:00,98.175,98.185,98.175,98.175,349900000.0
2007-10-26 13:37:00,98.175,98.185,98.165,98.185,432000000.0
2007-10-26 13:38:00,98.185,98.215,98.185,98.21,718000000.0
2007-10-26 13:39:00,98.21,98.225,98.195,98.22,758400000.0
2007-10-26 13:40:00,98.22,98.235,98.215,98.225,795100000.0
2007-10-26 13:41:00,98.225,98.235,98.215,98.23,566200000.0
2007-10-26 13:42:00,98.235,98.245,98.23,98.24,692500000.0
2007-10-26 13:43:00,98.245,98.255,98.235,98.235,507800000.0
2007-10-26 13:44:00,98.245,98.245,98.235,98.245,623699999.0
2007-10-26 13:45:00,98.245,98.26,98.235,98.255,556800000.0
2007-10-26 13:46:00,98.255,98.255,98.21,98.215,491900000.0
2007-10-26 13:47:00,98.215,98.215,98.2,98.215,697400000.0
2007-10-26 13:48:00,98.215,98.245,98.205,98.23,888700000.0
2007-10-26 13:49:00,98.235,98.235,98.22,98.225,531000000.0
2007-10-26 13:50:00,98.225,98.245,98.225,98.245,415000000.0
2007-10-26 13:51:00,98.235,98.245,98.215,98.225,367600000.0
2007-10-26 13:52:00,98.22,98.225,98.205,98.225,653000000.0
2007-10-26 13:53:00,98.225,98.245,98.215,98.235,388500000.0
2007-10-26 13:54:00,98.235,98.235,98.22,98.22,574000000.0
2007-10-26 13:55:00,98.22,98.235,98.215,98.235,377500001.0
2007-10-26 13:56:00,98.225,98.235,98.215,98.225,445000000.0
2007-10-26 13:57:00,98.225,98.245,98.205,98.215,1030599999.0
2007-10-26 13:58:00,98.215,98.245,98.205,98.225,747000006.0
2007-10-26 13:59:00,98.23,98.235,98.195,98.215,1003900001.0
2007-10-26 14:00:00,98.21,98.235,98.165,98.17,1173300002.0
2007-10-26 14:01:00,98.17,98.225,98.16,98.225,884699997.0
2007-10-26 14:02:00,98.225,98.265,98.205,98.235,915600001.0
2007-10-26 14:03:00,98.235,98.235,98.195,98.205,384600000.0
2007-10-26 14:04:00,98.205,98.225,98.195,98.225,536200000.0
2007-10-26 14:05:00,98.215,98.235,98.215,98.235,439100000.0
2007-10-26 14:06:00,98.235,98.265,98.215,98.265,782700004.0
2007-10-26 14:07:00,98.255,98.265,98.235,98.255,757600003.0
2007-10-26 14:08:00,98.255,98.265,98.235,98.245,449900000.0
2007-10-26 14:09:00,98.255,98.255,98.225,98.235,478300000.0
2007-10-26 14:10:00,98.245,98.275,98.235,98.275,351300000.0
2007-10-26 14:11:00,98.265,98.295,98.26,98.275,547400000.0
2007-10-26 14:12:00,98.295,98.305,98.27,98.29,623000001.0
2007-10-26 14:13:00,98.29,98.305,98.275,98.295,977600000.0
2007-10-26 14:14:00,98.295,98.325,98.285,98.31,797100000.0
2007-10-26 14:15:00,98.31,98.31,98.25,98.265,1351600001.0
2007-10-26 14:16:00,98.26,98.315,98.255,98.295,926800000.0
2007-10-26 14:17:00,98.295,98.305,98.265,98.285,829200000.0
2007-10-26 14:18:00,98.285,98.305,98.275,98.285,413000000.0
2007-10-26 14:19:00,98.285,98.295,98.275,98.285,632900000.0
2007-10-26 14:20:00,98.285,98.305,98.27,98.285,792300000.0
2007-10-26 14:21:00,98.285,98.305,98.27,98.275,1029500001.0
2007-10-26 14:22:00,98.275,98.285,98.265,98.27,940000000.0
2007-10-26 14:23:00,98.27,98.275,98.245,98.255,885299997.0
2007-10-26 14:24:00,98.255,98.285,98.255,98.275,413800000.0
2007-10-26 14:25:00,98.275,98.275,98.265,98.265,602200000.0
2007-10-26 14:26:00,98.265,98.28,98.265,98.27,396100000.0
2007-10-26 14:27:00,98.27,98.285,98.265,98.275,881950000.0
2007-10-26 14:28:00,98.275,98.305,98.275,98.305,826800000.0
2007-10-26 14:29:00,98.305,98.325,98.29,98.295,991100004.0
2007-10-26 14:30:00,98.295,98.335,98.29,98.325,913200000.0
2007-10-26 14:31:00,98.325,98.335,98.31,98.315,1203800002.0
2007-10-26 14:32:00,98.315,98.325,98.3,98.315,1132400000.0
2007-10-26 14:33:00,98.315,98.325,98.305,98.31,910900000.0
2007-10-26 14:34:00,98.31,98.315,98.29,98.305,1159800004.0
2007-10-26 14:35:00,98.305,98.355,98.305,98.315,1019600000.0
2007-10-26 14:36:00,98.33,98.33,98.315,98.33,931200005.0
2007-10-26 14:37:00,98.33,98.34,98.315,98.335,1009400000.0
2007-10-26 14:38:00,98.335,98.345,98.315,98.325,959000003.0
2007-10-26 14:39:00,98.325,98.335,98.305,98.31,849400000.0
2007-10-26 14:40:00,98.315,98.32,98.285,98.285,980700000.0
2007-10-26 14:41:00,98.28,98.285,98.265,98.285,827300000.0
2007-10-26 14:42:00,98.285,98.295,98.27,98.275,740800000.0
2007-10-26 14:43:00,98.275,98.28,98.265,98.27,489899998.0
2007-10-26 14:44:00,98.265,98.285,98.265,98.265,918700001.0
2007-10-26 14:45:00,98.265,98.315,98.265,98.28,808200000.0
2007-10-26 14:46:00,98.28,98.305,98.28,98.305,700200000.0
2007-10-26 14:47:00,98.305,98.315,98.285,98.3,1211300009.0
2007-10-26 14:48:00,98.305,98.305,98.28,98.29,971400005.0
2007-10-26 14:49:00,98.295,98.325,98.28,98.32,957400000.0
2007-10-26 14:50:00,98.32,98.39,98.315,98.365,1028000000.0
2007-10-26 14:51:00,98.365,98.375,98.35,98.355,1075500000.0
2007-10-26 14:52:00,98.355,98.355,98.325,98.355,1034800001.0
2007-10-26 14:53:00,98.355,98.365,98.325,98.335,1043100000.0
2007-10-26 14:54:00,98.335,98.345,98.325,98.34,833300002.0
2007-10-26 14:55:00,98.34,98.345,98.305,98.315,417000000.0
2007-10-26 14:56:00,98.315,98.325,98.315,98.315,241200000.0
2007-10-26 14:57:00,98.315,98.335,98.31,98.31,244000000.0
2007-10-26 14:58:00,98.31,98.335,98.31,98.315,300800000.0
2007-10-26 14:59:00,98.31,98.32,98.295,98.31,684000002.0
2007-10-26 15:00:00,98.315,98.345,98.31,98.315,509500000.0
2007-10-26 15:01:00,98.315,98.32,98.295,98.315,545500000.0
2007-10-26 15:02:00,98.315,98.315,98.285,98.285,301100000.0
2007-10-26 15:03:00,98.285,98.315,98.285,98.295,423400000.0
2007-10-26 15:04:00,98.295,98.315,98.275,98.275,302100000.0
2007-10-26 15:05:00,98.275,98.295,98.265,98.275,366800000.0
2007-10-26 15:06:00,98.275,98.285,98.27,98.285,473599999.0
2007-10-26 15:07:00,98.285,98.285,98.265,98.275,621500000.0
2007-10-26 15:08:00,98.275,98.305,98.275,98.285,384900000.0
2007-10-26 15:09:00,98.285,98.305,98.28,98.305,370100001.0
2007-10-26 15:10:00,98.305,98.325,98.3,98.315,244800000.0
2007-10-26 15:11:00,98.315,98.345,98.31,98.335,523000000.0
2007-10-26 15:12:00,98.335,98.335,98.315,98.315,419400000.0
2007-10-26 15:13:00,98.315,98.345,98.3,98.345,520500000.0
2007-10-26 15:14:00,98.345,98.345,98.29,98.295,614700001.0
2007-10-26 15:15:00,98.295,98.305,98.285,98.285,511700000.0
2007-10-26 15:16:00,98.285,98.31,98.27,98.305,739200000.0
2007-10-26 15:17:00,98.305,98.305,98.285,98.3,783300000.0
2007-10-26 15:18:00,98.3,98.31,98.26,98.275,530600000.0
2007-10-26 15:19:00,98.275,98.285,98.265,98.275,310200000.0
2007-10-26 15:20:00,98.275,98.295,98.27,98.295,291400000.0
2007-10-26 15:21:00,98.295,98.315,98.29,98.29,505300000.0
2007-10-26 15:22:00,98.29,98.295,98.27,98.285,295100000.0
2007-10-26 15:23:00,98.285,98.305,98.285,98.29,308700000.0
2007-10-26 15:24:00,98.29,98.31,98.29,98.3,364200000.0
2007-10-26 15:25:00,98.295,98.31,98.295,98.295,263500000.0
2007-10-26 15:26:00,98.295,98.32,98.275,98.275,442900000.0
2007-10-26 15:27:00,98.275,98.285,98.235,98.235,541200000.0
2007-10-26 15:28:00,98.235,98.275,98.235,98.27,722700000.0
2007-10-26 15:29:00,98.27,98.27,98.24,98.25,787500000.0
2007-10-26 15:30:00,98.255,98.285,98.255,98.285,249100000.0
2007-10-26 15:31:00,98.271,98.297,98.23,98.273,1644399991.0
2007-10-26 15:32:00,98.335,98.345,98.325,98.325,182100000.0
2007-10-26 15:33:00,98.325,98.345,98.3,98.315,888100000.0
2007-10-26 15:34:00,98.315,98.325,98.3,98.315,666500001.0
2007-10-26 15:35:00,98.315,98.315,98.28,98.285,1018800000.0
2007-10-26 15:36:00,98.285,98.315,98.275,98.295,399900000.0
2007-10-26 15:37:00,98.295,98.31,98.27,98.27,564600000.0
2007-10-26 15:38:00,98.27,98.295,98.255,98.265,491900000.0
2007-10-26 15:39:00,98.265,98.275,98.245,98.265,389600000.0
2007-10-26 15:40:00,98.26,98.285,98.25,98.25,371100000.0
2007-10-26 15:41:00,98.25,98.275,98.24,98.26,358500001.0
2007-10-26 15:42:00,98.26,98.275,98.245,98.245,519300000.0
2007-10-26 15:43:00,98.25,98.285,98.235,98.285,683900002.0
2007-10-26 15:44:00,98.28,98.285,98.245,98.245,598700000.0
2007-10-26 15:45:00,98.245,98.255,98.23,98.24,742600000.0
2007-10-26 15:46:00,98.24,98.255,98.22,98.225,387200000.0
2007-10-26 15:47:00,98.22,98.265,98.22,98.255,443400000.0
2007-10-26 15:48:00,98.255,98.275,98.235,98.255,478300000.0
2007-10-26 15:49:00,98.255,98.265,98.245,98.245,321600000.0
2007-10-26 15:50:00,98.245,98.275,98.245,98.265,655700002.0
2007-10-26 15:51:00,98.265,98.27,98.245,98.245,572700000.0
2007-10-26 15:52:00,98.245,98.245,98.215,98.23,733400002.0
2007-10-26 15:53:00,98.23,98.24,98.225,98.225,820700002.0
2007-10-26 15:54:00,98.225,98.23,98.205,98.205,687500002.0
2007-10-26 15:55:00,98.205,98.225,98.2,98.225,808300006.0
2007-10-26 15:56:00,98.225,98.235,98.195,98.21,684300000.0
2007-10-26 15:57:00,98.215,98.235,98.2,98.22,397800000.0
2007-10-26 15:58:00,98.22,98.235,98.215,98.23,440300000.0
2007-10-26 15:59:00,98.23,98.235,98.19,98.205,341500000.0
2007-10-26 16:00:00,98.215,98.245,98.17,98.23,518600000.0
2007-10-26 16:01:00,98.23,98.245,98.2,98.235,724800000.0
2007-10-26 16:02:00,98.235,98.235,98.18,98.195,641100000.0
2007-10-26 16:03:00,98.195,98.195,98.14,98.15,714200000.0
2007-10-26 16:04:00,98.165,98.195,98.145,98.195,381800000.0
2007-10-26 16:05:00,98.195,98.205,98.155,98.195,466000000.0
2007-10-26 16:06:00,98.19,98.205,98.15,98.15,722100001.0
2007-10-26 16:07:00,98.15,98.195,98.135,98.18,1039399998.0
2007-10-26 16:08:00,98.18,98.205,98.165,98.205,749400000.0
2007-10-26 16:09:00,98.205,98.215,98.18,98.195,780700000.0
2007-10-26 16:10:00,98.195,98.21,98.18,98.195,1053000000.0
2007-10-26 16:11:00,98.195,98.235,98.185,98.235,825300000.0
2007-10-26 16:12:00,98.235,98.245,98.21,98.235,284600000.0
2007-10-26 16:13:00,98.235,98.235,98.21,98.225,364900000.0
2007-10-26 16:14:00,98.225,98.225,98.205,98.225,335800000.0
2007-10-26 16:15:00,98.225,98.255,98.22,98.24,619800002.0
2007-10-26 16:16:00,98.24,98.255,98.225,98.24,603200000.0
2007-10-26 16:17:00,98.245,98.245,98.22,98.225,565200001.0
2007-10-26 16:18:00,98.225,98.24,98.215,98.24,286000000.0
2007-10-26 16:19:00,98.235,98.24,98.195,98.225,739100000.0
2007-10-26 16:20:00,98.225,98.24,98.215,98.22,552600000.0
2007-10-26 16:21:00,98.22,98.255,98.22,98.235,401799998.0
2007-10-26 16:22:00,98.235,98.255,98.235,98.25,234200000.0
2007-10-26 16:23:00,98.25,98.26,98.225,98.26,261400000.0
2007-10-26 16:24:00,98.26,98.285,98.235,98.265,586300000.0
2007-10-26 16:25:00,98.265,98.265,98.215,98.23,589100000.0
2007-10-26 16:26:00,98.23,98.255,98.225,98.24,669200000.0
2007-10-26 16:27:00,98.24,98.255,98.225,98.25,849500000.0
2007-10-26 16:28:00,98.25,98.27,98.225,98.26,838800000.0
2007-10-26 16:29:00,98.26,98.275,98.245,98.275,593800000.0
2007-10-26 16:30:00,98.275,98.285,98.235,98.235,535200000.0
2007-10-26 16:31:00,98.235,98.245,98.225,98.235,291000000.0
2007-10-26 16:32:00,98.225,98.245,98.225,98.235,291400000.0
2007-10-26 16:33:00,98.235,98.255,98.22,98.235,434600000.0
2007-10-26 16:34:00,98.235,98.26,98.235,98.26,453800000.0
2007-10-26 16:35:00,98.26,98.275,98.25,98.265,473700000.0
2007-10-26 16:36:00,98.265,98.275,98.255,98.265,318200000.0
2007-10-26 16:37:00,98.265,98.275,98.255,98.26,240200000.0
2007-10-26 16:38:00,98.26,98.265,98.24,98.255,281600000.0
2007-10-26 16:39:00,98.255,98.265,98.225,98.24,344900000.0
2007-10-26 16:40:00,98.24,98.255,98.21,98.215,243000000.0
2007-10-26 16:41:00,98.215,98.215,98.14,98.17,457000000.0
2007-10-26 16:42:00,98.17,98.235,98.16,98.205,306600000.0
2007-10-26 16:43:00,98.195,98.205,98.165,98.17,456100000.0
2007-10-26 16:44:00,98.17,98.195,98.165,98.18,393100000.0
2007-10-26 16:45:00,98.18,98.185,98.145,98.17,358000000.0
2007-10-26 16:46:00,98.17,98.215,98.165,98.21,694699998.0
2007-10-26 16:47:00,98.215,98.225,98.19,98.205,726200000.0
2007-10-26 16:48:00,98.205,98.215,98.195,98.195,294300000.0
2007-10-26 16:49:00,98.195,98.205,98.185,98.195,564500000.0
2007-10-26 16:50:00,98.195,98.205,98.155,98.175,796400005.0
2007-10-26 16:51:00,98.175,98.19,98.145,98.175,591700000.0
2007-10-26 16:52:00,98.175,98.215,98.145,98.155,907000003.0
2007-10-26 16:53:00,98.15,98.175,98.135,98.165,820100001.0
2007-10-26 16:54:00,98.165,98.175,98.155,98.155,626500000.0
2007-10-26 16:55:00,98.155,98.185,98.145,98.155,1242400007.0
2007-10-26 16:56:00,98.155,98.175,98.155,98.165,505300000.0
2007-10-26 16:57:00,98.165,98.17,98.14,98.145,674600000.0
2007-10-26 16:58:00,98.145,98.155,98.135,98.145,618699999.0
2007-10-26 16:59:00,98.145,98.175,98.145,98.165,562700000.0
2007-10-26 17:00:00,98.165,98.165,98.13,98.145,470600000.0
2007-10-26 17:01:00,98.145,98.165,98.115,98.135,602600000.0
2007-10-26 17:02:00,98.145,98.145,98.125,98.125,434200000.0
2007-10-26 17:03:00,98.125,98.125,98.1,98.12,587100000.0
2007-10-26 17:04:00,98.12,98.155,98.115,98.155,822700001.0
2007-10-26 17:05:00,98.155,98.155,98.12,98.135,516700000.0
2007-10-26 17:06:00,98.135,98.135,98.125,98.135,359800000.0
2007-10-26 17:07:00,98.135,98.135,98.105,98.125,454900000.0
2007-10-26 17:08:00,98.12,98.145,98.12,98.135,637500000.0
2007-10-26 17:09:00,98.135,98.145,98.115,98.135,1013700000.0
2007-10-26 17:10:00,98.135,98.14,98.12,98.12,478700000.0
2007-10-26 17:11:00,98.125,98.145,98.115,98.135,500000000.0
2007-10-26 17:12:00,98.135,98.155,98.135,98.145,451700001.0
2007-10-26 17:13:00,98.145,98.165,98.145,98.145,342600000.0
2007-10-26 17:14:00,98.14,98.155,98.13,98.13,572200001.0
2007-10-26 17:15:00,98.135,98.145,98.125,98.135,372099999.0
2007-10-26 17:16:00,98.135,98.135,98.115,98.125,464400002.0
2007-10-26 17:17:00,98.125,98.135,98.125,98.135,249600000.0
2007-10-26 17:18:00,98.135,98.155,98.125,98.155,319700000.0
2007-10-26 17:19:00,98.155,98.155,98.135,98.135,358700000.0
2007-10-26 17:20:00,98.135,98.145,98.125,98.135,489100000.0
2007-10-26 17:21:00,98.135,98.135,98.115,98.125,432200000.0
2007-10-26 17:22:00,98.125,98.14,98.1,98.135,1087000000.0
2007-10-26 17:23:00,98.135,98.135,98.11,98.12,547300000.0
2007-10-26 17:24:00,98.12,98.135,98.11,98.125,746800003.0
2007-10-26 17:25:00,98.115,98.135,98.11,98.135,861400001.0
2007-10-26 17:26:00,98.135,98.145,98.125,98.125,687300000.0
2007-10-26 17:27:00,98.125,98.145,98.115,98.125,851800004.0
2007-10-26 17:28:00,98.12,98.145,98.105,98.115,888700006.0
2007-10-26 17:29:00,98.105,98.12,98.075,98.075,983600001.0
2007-10-26 17:30:00,98.075,98.115,98.075,98.11,999800003.0
2007-10-26 17:31:00,98.105,98.115,98.085,98.095,443300001.0
2007-10-26 17:32:00,98.095,98.105,98.09,98.105,657600000.0
2007-10-26 17:33:00,98.105,98.105,98.08,98.1,775600007.0
2007-10-26 17:34:00,98.1,98.105,98.075,98.075,582400000.0
2007-10-26 17:35:00,98.075,98.105,98.075,98.075,524200000.0
2007-10-26 17:36:00,98.075,98.085,98.06,98.075,716300001.0
2007-10-26 17:37:00,98.075,98.095,98.07,98.08,611700000.0
2007-10-26 17:38:00,98.08,98.125,98.075,98.11,891400004.0
2007-10-26 17:39:00,98.11,98.145,98.105,98.145,785300000.0
2007-10-26 17:40:00,98.145,98.155,98.1,98.105,1033400000.0
2007-10-26 17:41:00,98.105,98.11,98.105,98.105,913200000.0
2007-10-26 17:42:00,98.105,98.135,98.095,98.105,741800000.0
2007-10-26 17:43:00,98.11,98.125,98.1,98.11,775100000.0
2007-10-26 17:44:00,98.125,98.125,98.105,98.105,728900000.0
2007-10-26 17:45:00,98.105,98.125,98.095,98.11,797900000.0
2007-10-26 17:46:00,98.11,98.135,98.1,98.12,666900000.0
2007-10-26 17:47:00,98.12,98.135,98.1,98.13,888400000.0
2007-10-26 17:48:00,98.13,98.155,98.125,98.125,498800001.0
2007-10-26 17:49:00,98.125,98.125,98.105,98.105,455500000.0
2007-10-26 17:50:00,98.115,98.125,98.105,98.115,477900000.0
2007-10-26 17:51:00,98.115,98.12,98.085,98.105,948500002.0
2007-10-26 17:52:00,98.105,98.11,98.08,98.11,1024800000.0
2007-10-26 17:53:00,98.11,98.125,98.1,98.12,602000000.0
2007-10-26 17:54:00,98.125,98.13,98.09,98.095,1090999997.0
2007-10-26 17:55:00,98.095,98.115,98.095,98.105,578600000.0
2007-10-26 17:56:00,98.105,98.135,98.105,98.105,561300000.0
2007-10-26 17:57:00,98.105,98.115,98.095,98.1,491000000.0
2007-10-26 17:58:00,98.1,98.115,98.075,98.085,656600000.0
2007-10-26 17:59:00,98.085,98.085,98.045,98.045,623100000.0
2007-10-26 18:00:00,98.045,98.045,98.015,98.04,843800001.0
2007-10-26 18:01:00,98.04,98.075,98.04,98.07,849000000.0
2007-10-26 18:02:00,98.07,98.09,98.07,98.085,870900001.0
2007-10-26 18:03:00,98.085,98.095,98.065,98.085,901200000.0
2007-10-26 18:04:00,98.085,98.11,98.085,98.085,686700000.0
2007-10-26 18:05:00,98.085,98.105,98.08,98.08,875600002.0
2007-10-26 18:06:00,98.08,98.09,98.075,98.085,620700000.0
2007-10-26 18:07:00,98.085,98.095,98.075,98.08,391700000.0
2007-10-26 18:08:00,98.08,98.08,98.06,98.06,763100000.0
2007-10-26 18:09:00,98.06,98.075,98.045,98.055,672600000.0
2007-10-26 18:10:00,98.06,98.08,98.05,98.075,987000002.0
2007-10-26 18:11:00,98.075,98.09,98.075,98.085,785600000.0
2007-10-26 18:12:00,98.085,98.09,98.075,98.075,607900002.0
2007-10-26 18:13:00,98.08,98.11,98.075,98.105,1097400002.0
2007-10-26 18:14:00,98.105,98.115,98.105,98.105,735600000.0
2007-10-26 18:15:00,98.105,98.11,98.105,98.11,328300000.0
2007-10-26 18:16:00,98.11,98.11,98.085,98.105,931999999.0
2007-10-26 18:17:00,98.105,98.115,98.1,98.11,705600000.0
2007-10-26 18:18:00,98.11,98.11,98.07,98.08,674300001.0
2007-10-26 18:19:00,98.08,98.085,98.075,98.08,426500000.0
2007-10-26 18:20:00,98.08,98.08,98.065,98.07,210100000.0
2007-10-26 18:21:00,98.065,98.085,98.065,98.075,411600000.0
2007-10-26 18:22:00,98.075,98.08,98.07,98.075,329300000.0
2007-10-26 18:23:00,98.075,98.085,98.075,98.075,634000000.0
2007-10-26 18:24:00,98.075,98.09,98.07,98.09,584400005.0
2007-10-26 18:25:00,98.09,98.09,98.035,98.035,928900000.0
2007-10-26 18:26:00,98.035,98.045,98.015,98.04,865200002.0
2007-10-26 18:27:00,98.04,98.065,98.035,98.055,1015600000.0
2007-10-26 18:28:00,98.055,98.075,98.05,98.065,977500000.0
2007-10-26 18:29:00,98.065,98.075,98.045,98.05,911000003.0
2007-10-26 18:30:00,98.05,98.065,98.045,98.055,699100000.0
2007-10-26 18:31:00,98.055,98.055,98.045,98.045,501600000.0
2007-10-26 18:32:00,98.045,98.045,98.035,98.035,477899998.0
2007-10-26 18:33:00,98.035,98.035,98.02,98.025,780600000.0
2007-10-26 18:34:00,98.025,98.03,98.005,98.015,730600003.0
2007-10-26 18:35:00,98.015,98.015,98.005,98.005,734100001.0
2007-10-26 18:36:00,98.005,98.015,98.005,98.005,762900010.0
2007-10-26 18:37:00,98.01,98.015,98.005,98.015,641100000.0
2007-10-26 18:38:00,98.015,98.025,98.01,98.01,598600014.0
2007-10-26 18:39:00,98.01,98.015,98.01,98.01,348800000.0
2007-10-26 18:40:00,98.01,98.015,98.005,98.01,769100000.0
2007-10-26 18:41:00,98.005,98.035,98.005,98.035,409300000.0
2007-10-26 18:42:00,98.035,98.035,98.01,98.02,628700004.0
2007-10-26 18:43:00,98.02,98.035,98.02,98.035,486000003.0
2007-10-26 18:44:00,98.035,98.05,98.03,98.045,862400003.0
2007-10-26 18:45:00,98.045,98.055,98.04,98.04,251900000.0
2007-10-26 18:46:00,98.055,98.055,98.035,98.04,320600000.0
2007-10-26 18:47:00,98.04,98.075,98.04,98.07,603299998.0
2007-10-26 18:48:00,98.065,98.095,98.06,98.095,665900003.0
2007-10-26 18:49:00,98.095,98.145,98.085,98.145,870299998.0
2007-10-26 18:50:00,98.135,98.145,98.115,98.135,736800000.0
2007-10-26 18:51:00,98.135,98.14,98.125,98.135,463500000.0
2007-10-26 18:52:00,98.135,98.135,98.11,98.11,636900006.0
2007-10-26 18:53:00,98.115,98.135,98.11,98.115,624400000.0
2007-10-26 18:54:00,98.115,98.125,98.115,98.125,535200000.0
2007-10-26 18:55:00,98.125,98.185,98.125,98.175,712300000.0
2007-10-26 18:56:00,98.175,98.175,98.165,98.17,802199997.0
2007-10-26 18:57:00,98.175,98.195,98.165,98.18,440399999.0
2007-10-26 18:58:00,98.18,98.23,98.18,98.225,668200000.0
2007-10-26 18:59:00,98.225,98.225,98.2,98.2,596900000.0
2007-10-26 19:00:00,98.2,98.205,98.195,98.205,474500000.0
2007-10-26 19:01:00,98.205,98.205,98.165,98.175,562400000.0
2007-10-26 19:02:00,98.175,98.19,98.165,98.185,479700000.0
2007-10-26 19:03:00,98.185,98.205,98.18,98.185,325900000.0
2007-10-26 19:04:00,98.185,98.195,98.185,98.195,61300000.0
2007-10-26 19:05:00,98.195,98.195,98.18,98.18,157400000.0
2007-10-26 19:06:00,98.18,98.205,98.17,98.19,428200000.0
2007-10-26 19:07:00,98.19,98.195,98.19,98.195,325200000.0
2007-10-26 19:08:00,98.195,98.195,98.18,98.185,123100000.0
2007-10-26 19:09:00,98.185,98.185,98.18,98.185,134700000.0
2007-10-26 19:10:00,98.185,98.195,98.185,98.195,332100000.0
2007-10-26 19:11:00,98.19,98.19,98.175,98.175,513899999.0
2007-10-26 19:12:00,98.175,98.195,98.175,98.195,228599998.0
2007-10-26 19:13:00,98.195,98.195,98.185,98.185,183900000.0
2007-10-26 19:14:00,98.185,98.2,98.18,98.19,319000000.0
2007-10-26 19:15:00,98.19,98.21,98.19,98.21,430500000.0
2007-10-26 19:16:00,98.21,98.215,98.175,98.18,645900000.0
2007-10-26 19:17:00,98.18,98.185,98.175,98.185,439400000.0
2007-10-26 19:18:00,98.185,98.185,98.18,98.185,206800000.0
2007-10-26 19:19:00,98.185,98.185,98.17,98.185,451300000.0
2007-10-26 19:20:00,98.18,98.2,98.18,98.2,392800000.0
2007-10-26 19:21:00,98.2,98.21,98.195,98.205,452400000.0
2007-10-26 19:22:00,98.205,98.22,98.205,98.215,330000000.0
2007-10-26 19:23:00,98.215,98.225,98.205,98.225,353700000.0
2007-10-26 19:24:00,98.225,98.23,98.205,98.225,513000000.0
2007-10-26 19:25:00,98.225,98.265,98.215,98.265,737000000.0
2007-10-26 19:26:00,98.265,98.265,98.25,98.26,732600000.0
2007-10-26 19:27:00,98.255,98.265,98.24,98.24,819300000.0
2007-10-26 19:28:00,98.24,98.245,98.225,98.235,662999997.0
2007-10-26 19:29:00,98.235,98.245,98.235,98.24,488500000.0
2007-10-26 19:30:00,98.24,98.24,98.225,98.235,515600000.0
2007-10-26 19:31:00,98.235,98.235,98.225,98.225,740200000.0
2007-10-26 19:32:00,98.225,98.235,98.215,98.235,528700002.0
2007-10-26 19:33:00,98.235,98.235,98.22,98.225,279800000.0
2007-10-26 19:34:00,98.225,98.235,98.21,98.215,636000001.0
2007-10-26 19:35:00,98.215,98.235,98.215,98.22,343500000.0
2007-10-26 19:36:00,98.22,98.23,98.215,98.215,352400000.0
2007-10-26 19:37:00,98.215,98.215,98.19,98.2,499200000.0
2007-10-26 19:38:00,98.2,98.205,98.195,98.2,179700000.0
2007-10-26 19:39:00,98.2,98.225,98.2,98.215,209300000.0
2007-10-26 19:40:00,98.22,98.22,98.21,98.21,168400000.0
2007-10-26 19:41:00,98.21,98.215,98.205,98.215,458900000.0
2007-10-26 19:42:00,98.215,98.225,98.21,98.215,555700000.0
2007-10-26 19:43:00,98.215,98.225,98.215,98.22,446799998.0
2007-10-26 19:44:00,98.225,98.225,98.215,98.22,228200000.0
2007-10-26 19:45:00,98.22,98.225,98.215,98.225,135700000.0
2007-10-26 19:46:00,98.225,98.225,98.205,98.215,209100001.0
2007-10-26 19:47:00,98.215,98.215,98.205,98.21,275600000.0
2007-10-26 19:48:00,98.21,98.21,98.175,98.18,425300000.0
2007-10-26 19:49:00,98.175,98.18,98.175,98.175,456900000.0
2007-10-26 19:50:00,98.175,98.185,98.175,98.175,636900000.0
2007-10-26 19:51:00,98.175,98.185,98.175,98.185,581500000.0
2007-10-26 19:52:00,98.185,98.205,98.185,98.195,505700000.0
2007-10-26 19:53:00,98.195,98.2,98.185,98.195,409399998.0
2007-10-26 19:54:00,98.195,98.195,98.175,98.185,449300000.0
2007-10-26 19:55:00,98.185,98.185,98.18,98.18,266800000.0
2007-10-26 19:56:00,98.18,98.195,98.175,98.185,268000000.0
2007-10-26 19:57:00,98.195,98.195,98.185,98.19,241400000.0
2007-10-26 19:58:00,98.185,98.205,98.185,98.205,115800000.0
2007-10-26 19:59:00,98.205,98.205,98.175,98.175,241600000.0
2007-10-26 20:00:00,98.175,98.185,98.175,98.18,184900000.0
2007-10-26 20:01:00,98.18,98.18,98.155,98.16,214200000.0
2007-10-26 20:02:00,98.155,98.17,98.155,98.17,475500000.0
2007-10-26 20:03:00,98.17,98.185,98.17,98.185,303100000.0
2007-10-26 20:04:00,98.185,98.19,98.18,98.19,429400000.0
2007-10-26 20:05:00,98.19,98.2,98.18,98.195,476000000.0
2007-10-26 20:06:00,98.195,98.195,98.165,98.17,334800000.0
2007-10-26 20:07:00,98.17,98.185,98.17,98.17,766200000.0
2007-10-26 20:08:00,98.17,98.185,98.155,98.185,650600000.0
2007-10-26 20:09:00,98.175,98.185,98.17,98.18,634000007.0
2007-10-26 20:10:00,98.18,98.18,98.165,98.17,532200004.0
2007-10-26 20:11:00,98.17,98.17,98.155,98.16,403100000.0
2007-10-26 20:12:00,98.16,98.185,98.16,98.18,927800006.0
2007-10-26 20:13:00,98.18,98.185,98.175,98.18,608300000.0
2007-10-26 20:14:00,98.175,98.18,98.165,98.17,405400000.0
2007-10-26 20:15:00,98.17,98.185,98.165,98.18,403900000.0
2007-10-26 20:16:00,98.18,98.18,98.165,98.165,746200001.0
2007-10-26 20:17:00,98.17,98.18,98.15,98.165,487900002.0
2007-10-26 20:18:00,98.165,98.175,98.155,98.155,991200007.0
2007-10-26 20:19:00,98.155,98.17,98.15,98.17,286500000.0
2007-10-26 20:20:00,98.17,98.175,98.16,98.17,303200000.0
2007-10-26 20:21:00,98.175,98.175,98.15,98.155,207200000.0
2007-10-26 20:22:00,98.155,98.155,98.125,98.125,431500000.0
2007-10-26 20:23:00,98.125,98.125,98.115,98.115,145500000.0
2007-10-26 20:24:00,98.115,98.12,98.09,98.095,565200000.0
2007-10-26 20:25:00,98.095,98.105,98.085,98.095,743300000.0
2007-10-26 20:26:00,98.095,98.125,98.085,98.12,278700000.0
2007-10-26 20:27:00,98.125,98.135,98.115,98.13,714700000.0
2007-10-26 20:28:00,98.13,98.17,98.13,98.155,756600000.0
2007-10-26 20:29:00,98.155,98.155,98.115,98.13,1003200000.0
2007-10-26 20:30:00,98.13,98.13,98.105,98.11,505300000.0
2007-10-26 20:31:00,98.11,98.125,98.105,98.125,864200000.0
2007-10-26 20:32:00,98.125,98.125,98.11,98.12,598400002.0
2007-10-26 20:33:00,98.12,98.12,98.105,98.11,309300000.0
2007-10-26 20:34:00,98.11,98.115,98.11,98.11,459100000.0
2007-10-26 20:35:00,98.11,98.11,98.085,98.095,612100000.0
2007-10-26 20:36:00,98.095,98.115,98.08,98.105,542100000.0
2007-10-26 20:37:00,98.105,98.12,98.095,98.105,532000003.0
2007-10-26 20:38:00,98.105,98.105,98.095,98.105,216400000.0
2007-10-26 20:39:00,98.105,98.11,98.09,98.1,609000000.0
2007-10-26 20:40:00,98.1,98.105,98.09,98.1,300000000.0
2007-10-26 20:41:00,98.1,98.1,98.1,98.1,44800000.0
2007-10-26 20:42:00,98.1,98.1,98.095,98.1,16000000.0
2007-10-26 20:43:00,98.1,98.13,98.1,98.125,386299999.0
2007-10-26 20:44:00,98.125,98.13,98.125,98.125,607200001.0
2007-10-26 20:45:00,98.125,98.125,98.115,98.115,141600000.0
2007-10-26 20:46:00,98.115,98.115,98.115,98.115,18400000.0
2007-10-26 20:47:00,98.115,98.115,98.095,98.1,380000001.0
2007-10-26 20:48:00,98.1,98.1,98.09,98.095,287100001.0
2007-10-26 20:49:00,98.09,98.1,98.08,98.09,616400005.0
2007-10-26 20:50:00,98.09,98.095,98.08,98.085,352500000.0
2007-10-26 20:51:00,98.085,98.085,98.065,98.07,401100000.0
2007-10-26 20:52:00,98.07,98.085,98.07,98.08,406600000.0
2007-10-26 20:53:00,98.085,98.095,98.07,98.085,484100005.0
2007-10-26 20:54:00,98.08,98.095,98.08,98.095,394300001.0
2007-10-26 20:55:00,98.095,98.1,98.075,98.075,563600000.0
2007-10-26 20:56:00,98.085,98.095,98.07,98.085,678100005.0
2007-10-26 20:57:00,98.085,98.09,98.07,98.07,419100001.0
2007-10-26 20:58:00,98.07,98.08,98.065,98.075,375600000.0
2007-10-26 20:59:00,98.075,98.09,98.065,98.07,257400000.0
2007-10-26 21:00:00,98.07,98.09,98.07,98.08,126500000.0
2007-10-26 21:01:00,98.08,98.095,98.07,98.08,151100000.0
2007-10-26 21:02:00,98.08,98.095,98.08,98.08,395900000.0
2007-10-26 21:03:00,98.085,98.09,98.07,98.075,462499996.0
2007-10-26 21:04:00,98.075,98.075,98.06,98.06,249300000.0
2007-10-26 21:05:00,98.065,98.07,98.055,98.07,209700000.0
2007-10-26 21:06:00,98.07,98.08,98.065,98.075,70600000.0
2007-10-26 21:07:00,98.075,98.075,98.065,98.065,295100000.0
2007-10-26 21:08:00,98.06,98.065,98.045,98.045,393800000.0
2007-10-26 21:09:00,98.045,98.045,98.03,98.035,433900000.0
2007-10-26 21:10:00,98.035,98.045,98.02,98.025,612700001.0
2007-10-26 21:11:00,98.025,98.035,98.0,98.02,524100003.0
2007-10-26 21:12:00,98.02,98.025,98.02,98.025,531200006.0
2007-10-26 21:13:00,98.015,98.03,98.015,98.025,383700000.0
2007-10-26 21:14:00,98.025,98.025,98.015,98.015,362900000.0
2007-10-26 21:15:00,98.015,98.025,98.015,98.015,602400000.0
2007-10-26 21:16:00,98.02,98.025,98.01,98.025,604000001.0
2007-10-26 21:17:00,98.025,98.03,98.02,98.025,516400000.0
2007-10-26 21:18:00,98.025,98.035,98.025,98.03,204500000.0
2007-10-26 21:19:00,98.03,98.04,98.03,98.04,125300000.0
2007-10-26 21:20:00,98.04,98.045,98.035,98.035,500400000.0
2007-10-26 21:21:00,98.035,98.04,98.025,98.03,284900000.0
2007-10-26 21:22:00,98.03,98.035,98.025,98.025,283200001.0
2007-10-26 21:23:00,98.025,98.03,98.025,98.03,205099999.0
2007-10-26 21:24:00,98.03,98.035,98.03,98.035,17600000.0
2007-10-26 21:25:00,98.035,98.045,98.015,98.03,319099994.0
2007-10-26 21:26:00,98.03,98.03,98.015,98.03,474000002.0
2007-10-26 21:27:00,98.03,98.03,98.03,98.03,248200000.0
2007-10-26 21:28:00,98.03,98.03,98.005,98.02,313100000.0
2007-10-26 21:29:00,98.02,98.025,98.02,98.025,424500000.0
2007-10-26 21:30:00,98.025,98.045,98.025,98.035,346200000.0
2007-10-26 21:31:00,98.035,98.045,98.025,98.04,578400006.0
2007-10-26 21:32:00,98.04,98.065,98.04,98.065,369500000.0
2007-10-26 21:33:00,98.065,98.075,98.06,98.075,425900000.0
2007-10-26 21:34:00,98.075,98.075,98.065,98.07,360300000.0
2007-10-26 21:35:00,98.07,98.08,98.065,98.07,228700000.0
2007-10-26 21:36:00,98.065,98.075,98.065,98.075,215900000.0
2007-10-26 21:37:00,98.075,98.095,98.075,98.095,211200000.0
2007-10-26 21:38:00,98.095,98.115,98.095,98.095,524700000.0
2007-10-26 21:39:00,98.095,98.11,98.095,98.105,384200000.0
2007-10-26 21:40:00,98.105,98.12,98.1,98.115,288700000.0
2007-10-26 21:41:00,98.115,98.115,98.105,98.105,206000000.0
2007-10-26 21:42:00,98.105,98.115,98.105,98.115,285600000.0
2007-10-26 21:43:00,98.115,98.115,98.1,98.115,225600001.0
2007-10-26 21:44:00,98.115,98.13,98.115,98.13,209000001.0
2007-10-26 21:45:00,98.13,98.13,98.125,98.125,192000000.0
2007-10-26 21:46:00,98.125,98.13,98.115,98.115,391400000.0
2007-10-26 21:47:00,98.115,98.125,98.105,98.11,296300000.0
2007-10-26 21:48:00,98.11,98.11,98.11,98.11,167900000.0
2007-10-26 21:49:00,98.11,98.11,98.095,98.095,230000000.0
2007-10-26 21:50:00,98.095,98.11,98.095,98.11,413900002.0
2007-10-26 21:51:00,98.11,98.115,98.095,98.11,442000001.0
2007-10-26 21:52:00,98.11,98.115,98.11,98.115,287000000.0
2007-10-26 21:53:00,98.115,98.115,98.095,98.105,286300000.0
2007-10-26 21:54:00,98.105,98.115,98.105,98.115,422200000.0
2007-10-26 21:55:00,98.115,98.125,98.105,98.125,342300000.0
2007-10-26 21:56:00,98.125,98.125,98.115,98.115,586000000.0
2007-10-26 21:57:00,98.115,98.12,98.115,98.12,251700000.0
2007-10-26 21:58:00,98.12,98.125,98.105,98.115,257500000.0
2007-10-26 21:59:00,98.11,98.12,98.1,98.11,405200001.0
2007-10-26 22:00:00,98.11,98.12,98.105,98.105,428500000.0
2007-10-26 22:01:00,98.115,98.12,98.115,98.115,267700000.0
2007-10-26 22:02:00,98.115,98.13,98.115,98.115,355100000.0
2007-10-26 22:03:00,98.115,98.14,98.115,98.115,568600000.0
2007-10-26 22:04:00,98.115,98.145,98.115,98.135,565200000.0
2007-10-26 22:05:00,98.135,98.14,98.115,98.115,400700000.0
2007-10-26 22:06:00,98.12,98.15,98.11,98.15,254900000.0
2007-10-26 22:07:00,98.15,98.15,98.125,98.135,283600000.0
2007-10-26 22:08:00,98.135,98.155,98.13,98.145,493100000.0
2007-10-26 22:09:00,98.145,98.17,98.14,98.14,798900000.0
2007-10-26 22:10:00,98.14,98.175,98.14,98.16,539800000.0
2007-10-26 22:11:00,98.16,98.16,98.16,98.16,335800000.0
2007-10-26 22:12:00,98.16,98.165,98.135,98.16,540900000.0
2007-10-26 22:13:00,98.16,98.175,98.155,98.155,631500000.0
2007-10-26 22:14:00,98.155,98.17,98.14,98.155,642500000.0
2007-10-26 22:15:00,98.155,98.175,98.145,98.15,509200000.0
2007-10-26 22:16:00,98.155,98.155,98.135,98.155,494500000.0
2007-10-26 22:17:00,98.145,98.16,98.145,98.155,420300000.0
2007-10-26 22:18:00,98.155,98.175,98.155,98.175,391800000.0
2007-10-26 22:19:00,98.175,98.175,98.175,98.175,121200000.0
2007-10-26 22:20:00,98.175,98.175,98.175,98.175,261700000.0
2007-10-26 22:21:00,98.175,98.185,98.175,98.18,295400000.0
2007-10-26 22:22:00,98.18,98.185,98.17,98.175,269500000.0
2007-10-26 22:23:00,98.175,98.195,98.17,98.195,146500000.0
2007-10-26 22:24:00,98.195,98.195,98.175,98.175,420200000.0
2007-10-26 22:25:00,98.175,98.18,98.165,98.175,146900000.0
2007-10-26 22:26:00,98.175,98.19,98.165,98.19,430700000.0
2007-10-26 22:27:00,98.19,98.205,98.175,98.185,461200004.0
2007-10-26 22:28:00,98.195,98.205,98.195,98.205,91800000.0
2007-10-26 22:29:00,98.195,98.205,98.195,98.195,140100000.0
2007-10-26 22:30:00,98.195,98.205,98.195,98.2,169900000.0
2007-10-26 22:31:00,98.2,98.2,98.2,98.2,65700000.0
2007-10-26 22:32:00,98.2,98.2,98.175,98.185,348300000.0
2007-10-26 22:33:00,98.195,98.195,98.175,98.185,342400000.0
2007-10-26 22:34:00,98.185,98.19,98.175,98.19,398400000.0
2007-10-26 22:35:00,98.19,98.2,98.175,98.195,382100000.0
2007-10-26 22:36:00,98.19,98.2,98.19,98.195,112400000.0
2007-10-26 22:37:00,98.195,98.195,98.195,98.195,195700000.0
2007-10-26 22:38:00,98.195,98.195,98.185,98.185,186200000.0
2007-10-26 22:39:00,98.185,98.185,98.15,98.185,237900000.0
2007-10-26 22:40:00,98.185,98.205,98.185,98.2,335700000.0
2007-10-26 22:41:00,98.2,98.21,98.2,98.21,350400000.0
2007-10-26 22:42:00,98.205,98.21,98.2,98.2,219000000.0
2007-10-26 22:43:00,98.2,98.2,98.195,98.195,222800000.0
2007-10-26 22:44:00,98.195,98.195,98.175,98.175,246600000.0
2007-10-26 22:45:00,98.175,98.185,98.175,98.185,256000000.0
2007-10-26 22:46:00,98.185,98.185,98.185,98.185,45600000.0
2007-10-26 22:47:00,98.185,98.195,98.18,98.195,137700000.0
2007-10-26 22:48:00,98.195,98.195,98.145,98.145,506700000.0
2007-10-26 22:49:00,98.155,98.175,98.15,98.155,346900000.0
2007-10-26 22:50:00,98.165,98.165,98.145,98.145,152600000.0
2007-10-26 22:51:00,98.145,98.155,98.125,98.135,394000000.0
2007-10-26 22:52:00,98.135,98.155,98.095,98.125,685400002.0
2007-10-26 22:53:00,98.125,98.125,98.115,98.125,325300000.0
2007-10-26 22:54:00,98.125,98.13,98.115,98.13,342800000.0
2007-10-26 22:55:00,98.13,98.15,98.125,98.135,508400000.0
2007-10-26 22:56:00,98.135,98.14,98.095,98.095,304700000.0
2007-10-26 22:57:00,98.095,98.125,98.075,98.09,605200000.0
2007-10-26 22:58:00,98.09,98.1,98.075,98.09,487300000.0
2007-10-26 22:59:00,98.09,98.09,98.045,98.045,175700000.0
2007-10-28 23:00:00,98.159,98.172,98.153,98.153,1217099993.0
2007-10-28 23:01:00,98.028,98.032,98.02,98.025,1186199994.0
2007-10-28 23:02:00,98.161,98.167,98.147,98.167,549999999.0
2007-10-28 23:03:00,98.172,98.18,98.17,98.17,449400000.0
2007-10-28 23:04:00,98.152,98.162,98.044,98.151,1027599990.0
2007-10-28 23:05:00,98.154,98.167,98.151,98.154,923800002.0
2007-10-28 23:06:00,98.142,98.142,98.037,98.037,911899995.0
2007-10-28 23:07:00,98.145,98.16,98.045,98.156,739499994.0
2007-10-28 23:08:00,98.169,98.185,98.167,98.18,915199994.0
2007-10-28 23:09:00,98.154,98.154,98.034,98.139,446799999.0
2007-10-28 23:10:00,98.165,98.168,98.16,98.168,730600000.0
2007-10-28 23:11:00,98.012,98.02,98.002,98.013,596099995.0
2007-10-28 23:12:00,98.145,98.145,98.025,98.025,515199997.0
2007-10-28 23:13:00,98.163,98.17,98.157,98.157,387300000.0
2007-10-28 23:14:00,98.162,98.162,98.025,98.16,957799993.0
2007-10-28 23:15:00,98.148,98.164,98.036,98.036,890899998.0
2007-10-28 23:16:00,98.184,98.184,98.156,98.173,586999998.0
2007-10-28 23:17:00,98.166,98.166,98.033,98.148,683399997.0
2007-10-28 23:18:00,98.145,98.177,98.145,98.165,386699998.0
2007-10-28 23:19:00,98.019,98.156,98.019,98.133,447399998.0
2007-10-28 23:20:00,98.151,98.151,98.017,98.017,775799997.0
2007-10-28 23:21:00,98.133,98.168,98.131,98.131,368799999.0
2007-10-28 23:22:00,98.126,98.158,98.126,98.132,417899995.0
2007-10-28 23:23:00,98.147,98.159,98.116,98.116,335400000.0
2007-10-28 23:24:00,98.119,98.139,98.118,98.12,825799999.0
2007-10-28 23:25:00,98.122,98.135,98.09,98.096,734699998.0
2007-10-28 23:26:00,98.11,98.11,98.086,98.087,489499996.0
2007-10-28 23:27:00,97.985,98.119,97.985,98.119,331499998.0
2007-10-28 23:28:00,98.12,98.142,98.109,98.127,757799996.0
2007-10-28 23:29:00,98.136,98.14,98.119,98.119,760999996.0
2007-10-28 23:30:00,98.104,98.127,97.99,98.118,570899997.0
2007-10-28 23:31:00,98.112,98.141,98.112,98.135,889899994.0
2007-10-28 23:32:00,98.135,98.135,98.107,98.12,578999999.0
2007-10-28 23:33:00,98.127,98.143,98.127,98.13,384499998.0
2007-10-28 23:34:00,98.128,98.141,98.109,98.133,767499998.0
2007-10-28 23:35:00,98.105,98.116,97.991,98.116,500600000.0
2007-10-28 23:36:00,98.095,98.113,97.994,98.099,419199999.0
2007-10-28 23:37:00,98.124,98.128,98.101,98.115,556699998.0
2007-10-28 23:38:00,98.11,98.131,98.11,98.122,855799996.0
2007-10-28 23:39:00,98.114,98.125,98.109,98.115,798599994.0
2007-10-28 23:40:00,98.115,98.124,98.094,98.102,598099996.0
2007-10-28 23:41:00,98.099,98.107,98.085,98.107,617099997.0
2007-10-28 23:42:00,98.095,98.112,98.081,98.081,314399999.0
2007-10-28 23:43:00,98.095,98.102,98.087,98.102,502399996.0
2007-10-28 23:44:00,98.065,98.065,97.97,97.97,360199998.0
2007-10-28 23:45:00,98.086,98.097,98.081,98.086,490999999.0
2007-10-28 23:46:00,98.088,98.092,98.058,98.065,260199999.0
2007-10-28 23:47:00,98.062,98.102,98.042,98.042,575899999.0
2007-10-28 23:48:00,98.069,98.076,98.044,98.065,730299997.0
2007-10-28 23:49:00,98.057,98.074,98.036,98.05,378299998.0
2007-10-28 23:50:00,98.051,98.059,98.026,98.055,889399998.0
2007-10-28 23:51:00,98.046,98.056,98.03,98.03,593599996.0
2007-10-28 23:52:00,98.042,98.046,97.968,98.022,745799995.0
2007-10-28 23:53:00,98.038,98.047,98.013,98.014,680799999.0
2007-10-28 23:54:00,98.013,98.03,97.968,98.025,674199995.0
2007-10-28 23:55:00,98.015,98.053,97.971,98.023,738499999.0
2007-10-28 23:56:00,98.057,98.057,98.018,98.042,606499998.0
2007-10-28 23:57:00,98.033,98.043,98.018,98.026,1012399994.0
2007-10-28 23:58:00,98.022,98.04,98.011,98.029,976899995.0
2007-10-28 23:59:00,98.033,98.05,98.023,98.046,698699993.0
2007-10-29 00:00:00,98.037,98.062,98.031,98.05,945799999.0
2007-10-29 00:01:00,98.045,98.045,98.011,98.037,603499999.0
2007-10-29 00:02:00,98.077,98.077,98.01,98.015,838499998.0
2007-10-29 00:03:00,98.01,98.016,97.941,98.01,347699999.0
2007-10-29 00:04:00,97.995,97.995,97.995,97.995,307600000.0
2007-10-29 00:05:00,97.995,98.005,97.995,97.995,87600000.0
2007-10-29 00:06:00,97.995,98.02,97.995,98.0,394400000.0
2007-10-29 00:07:00,98.005,98.01,97.99,98.005,220900000.0
2007-10-29 00:08:00,98.005,98.005,97.985,98.005,243200000.0
2007-10-29 00:09:00,98.005,98.005,97.985,97.995,156400000.0
2007-10-29 00:10:00,97.995,98.015,97.975,98.015,286000000.0
2007-10-29 00:11:00,98.015,98.025,98.005,98.025,170500000.0
2007-10-29 00:12:00,97.995,98.045,97.995,98.025,358300000.0
2007-10-29 00:13:00,98.01,98.035,97.98,98.035,437800000.0
2007-10-29 00:14:00,98.035,98.04,98.015,98.04,198800000.0
2007-10-29 00:15:00,98.045,98.065,98.04,98.055,393200000.0
2007-10-29 00:16:00,98.055,98.085,98.055,98.08,501600000.0
2007-10-29 00:17:00,98.085,98.085,98.065,98.085,661600000.0
2007-10-29 00:18:00,98.085,98.085,98.065,98.065,454400000.0
2007-10-29 00:19:00,98.055,98.085,98.055,98.075,259400000.0
2007-10-29 00:20:00,98.07,98.085,98.07,98.085,170400000.0
2007-10-29 00:21:00,98.085,98.095,98.075,98.085,175800000.0
2007-10-29 00:22:00,98.075,98.085,98.075,98.085,134700000.0
2007-10-29 00:23:00,98.085,98.095,98.085,98.095,234400000.0
2007-10-29 00:24:00,98.095,98.105,98.075,98.105,143000000.0
2007-10-29 00:25:00,98.105,98.105,98.095,98.095,260000000.0
2007-10-29 00:26:00,98.095,98.105,98.085,98.095,327600000.0
2007-10-29 00:27:00,98.095,98.095,98.075,98.075,193800000.0
2007-10-29 00:28:00,98.085,98.085,98.075,98.085,128100000.0
2007-10-29 00:29:00,98.085,98.095,98.085,98.085,175200000.0
2007-10-29 00:30:00,98.085,98.085,98.065,98.075,383600000.0
2007-10-29 00:31:00,98.075,98.085,98.075,98.085,125200000.0
2007-10-29 00:32:00,98.085,98.085,98.07,98.085,261300000.0
2007-10-29 00:33:00,98.085,98.095,98.085,98.095,176400000.0
2007-10-29 00:34:00,98.095,98.095,98.085,98.095,74400000.0
2007-10-29 00:35:00,98.095,98.125,98.095,98.125,443600000.0
2007-10-29 00:36:00,98.125,98.125,98.115,98.125,602900000.0
2007-10-29 00:37:00,98.125,98.135,98.07,98.125,744400002.0
2007-10-29 00:38:00,98.125,98.135,98.105,98.125,672600000.0
2007-10-29 00:39:00,98.125,98.135,98.11,98.115,294500000.0
2007-10-29 00:40:00,98.125,98.125,98.115,98.125,394900000.0
2007-10-29 00:41:00,98.125,98.135,98.125,98.135,278000000.0
2007-10-29 00:42:00,98.135,98.155,98.105,98.125,456800000.0
2007-10-29 00:43:00,98.115,98.145,98.115,98.125,509200000.0
2007-10-29 00:44:00,98.125,98.145,98.125,98.135,368100000.0
2007-10-29 00:45:00,98.135,98.155,98.135,98.145,125400000.0
2007-10-29 00:46:00,98.145,98.155,98.13,98.135,244100000.0
2007-10-29 00:47:00,98.135,98.145,98.135,98.145,206800000.0
2007-10-29 00:48:00,98.145,98.185,98.135,98.185,377800000.0
2007-10-29 00:49:00,98.185,98.185,98.15,98.165,300000000.0
2007-10-29 00:50:00,98.165,98.175,98.135,98.155,184000000.0
2007-10-29 00:51:00,98.165,98.165,98.13,98.155,524600000.0
2007-10-29 00:52:00,98.155,98.165,98.15,98.16,297500000.0
2007-10-29 00:53:00,98.165,98.185,98.155,98.16,440200000.0
2007-10-29 00:54:00,98.16,98.165,98.15,98.155,191200000.0
2007-10-29 00:55:00,98.155,98.155,98.125,98.135,311000002.0
2007-10-29 00:56:00,98.135,98.155,98.13,98.155,332700000.0
2007-10-29 00:57:00,98.155,98.165,98.155,98.165,74800000.0
2007-10-29 00:58:00,98.155,98.175,98.155,98.16,52900000.0
2007-10-29 00:59:00,98.16,98.165,98.15,98.165,44600000.0
2007-10-29 01:00:00,98.165,98.165,98.155,98.165,59200000.0
2007-10-29 01:01:00,98.165,98.165,98.15,98.165,112500000.0
2007-10-29 01:02:00,98.165,98.165,98.16,98.165,45400000.0
2007-10-29 01:03:00,98.155,98.195,98.155,98.195,593600000.0
2007-10-29 01:04:00,98.195,98.195,98.165,98.19,465000001.0
2007-10-29 01:05:00,98.19,98.195,98.185,98.19,387200000.0
2007-10-29 01:06:00,98.19,98.19,98.185,98.185,224000000.0
2007-10-29 01:07:00,98.185,98.195,98.175,98.185,422400000.0
2007-10-29 01:08:00,98.185,98.185,98.165,98.185,392000000.0
2007-10-29 01:09:00,98.185,98.19,98.185,98.19,110300000.0
2007-10-29 01:10:00,98.19,98.19,98.175,98.185,135900000.0
2007-10-29 01:11:00,98.18,98.185,98.18,98.18,271200000.0
2007-10-29 01:12:00,98.18,98.18,98.18,98.18,184800000.0
2007-10-29 01:13:00,98.18,98.19,98.175,98.175,292700000.0
2007-10-29 01:14:00,98.175,98.195,98.175,98.185,213100000.0
2007-10-29 01:15:00,98.185,98.19,98.175,98.19,235200000.0
2007-10-29 01:16:00,98.19,98.215,98.185,98.2,654500000.0
2007-10-29 01:17:00,98.2,98.2,98.195,98.2,387200000.0
2007-10-29 01:18:00,98.2,98.21,98.185,98.21,422600000.0
2007-10-29 01:19:00,98.21,98.22,98.19,98.215,579200000.0
2007-10-29 01:20:00,98.215,98.215,98.205,98.205,398400000.0
2007-10-29 01:21:00,98.205,98.205,98.19,98.205,290400000.0
2007-10-29 01:22:00,98.205,98.205,98.17,98.17,172800000.0
2007-10-29 01:23:00,98.2,98.2,98.17,98.195,103100000.0
2007-10-29 01:24:00,98.185,98.195,98.17,98.185,229700000.0
2007-10-29 01:25:00,98.195,98.225,98.19,98.225,581900000.0
2007-10-29 01:26:00,98.225,98.225,98.195,98.22,206700000.0
2007-10-29 01:27:00,98.215,98.22,98.185,98.205,342700000.0
2007-10-29 01:28:00,98.205,98.215,98.195,98.21,320100000.0
2007-10-29 01:29:00,98.21,98.215,98.205,98.205,238400000.0
2007-10-29 01:30:00,98.215,98.225,98.205,98.22,525300000.0
2007-10-29 01:31:00,98.22,98.22,98.215,98.215,149600000.0
2007-10-29 01:32:00,98.215,98.23,98.215,98.215,704000000.0
2007-10-29 01:33:00,98.215,98.24,98.215,98.225,649600000.0
2007-10-29 01:34:00,98.225,98.225,98.205,98.21,494400000.0
2007-10-29 01:35:00,98.21,98.21,98.18,98.19,732700000.0
2007-10-29 01:36:00,98.19,98.205,98.185,98.2,855200000.0
2007-10-29 01:37:00,98.2,98.21,98.19,98.21,958599998.0
2007-10-29 01:38:00,98.21,98.21,98.19,98.19,765699998.0
2007-10-29 01:39:00,98.19,98.205,98.19,98.19,562599999.0
2007-10-29 01:40:00,98.19,98.19,98.16,98.165,865600000.0
2007-10-29 01:41:00,98.165,98.19,98.165,98.18,851200000.0
2007-10-29 01:42:00,98.185,98.185,98.17,98.18,889600000.0
2007-10-29 01:43:00,98.18,98.19,98.17,98.175,877799999.0
2007-10-29 01:44:00,98.18,98.18,98.16,98.17,453600000.0
2007-10-29 01:45:00,98.17,98.19,98.17,98.175,535200000.0
2007-10-29 01:46:00,98.18,98.18,98.17,98.18,444000000.0
2007-10-29 01:47:00,98.175,98.19,98.17,98.18,202400000.0
2007-10-29 01:48:00,98.18,98.2,98.18,98.19,372000000.0
2007-10-29 01:49:00,98.19,98.19,98.185,98.185,318400000.0
2007-10-29 01:50:00,98.185,98.2,98.155,98.185,876800000.0
2007-10-29 01:51:00,98.185,98.195,98.18,98.19,358400000.0
2007-10-29 01:52:00,98.19,98.195,98.18,98.19,280000000.0
2007-10-29 01:53:00,98.19,98.21,98.19,98.21,148000000.0
2007-10-29 01:54:00,98.21,98.24,98.21,98.235,119200000.0
2007-10-29 01:55:00,98.235,98.24,98.205,98.205,466500000.0
2007-10-29 01:56:00,98.205,98.22,98.185,98.2,577699998.0
2007-10-29 01:57:00,98.195,98.21,98.195,98.21,360000000.0
2007-10-29 01:58:00,98.21,98.21,98.2,98.205,129600000.0
2007-10-29 01:59:00,98.205,98.21,98.205,98.21,328099998.0
2007-10-29 02:00:00,98.21,98.21,98.195,98.21,451300000.0
2007-10-29 02:01:00,98.21,98.21,98.205,98.205,200000000.0
2007-10-29 02:02:00,98.205,98.22,98.2,98.205,700000000.0
2007-10-29 02:03:00,98.205,98.21,98.2,98.21,550299999.0
2007-10-29 02:04:00,98.21,98.21,98.2,98.21,384000000.0
2007-10-29 02:05:00,98.21,98.22,98.21,98.21,344800000.0
2007-10-29 02:06:00,98.21,98.215,98.205,98.215,477900000.0
2007-10-29 02:07:00,98.215,98.235,98.21,98.22,649600000.0
2007-10-29 02:08:00,98.22,98.225,98.215,98.215,584000000.0
2007-10-29 02:09:00,98.215,98.215,98.195,98.195,415200000.0
2007-10-29 02:10:00,98.195,98.205,98.185,98.185,503300000.0
2007-10-29 02:11:00,98.185,98.195,98.185,98.19,661300000.0
2007-10-29 02:12:00,98.19,98.205,98.185,98.185,576000000.0
2007-10-29 02:13:00,98.185,98.195,98.175,98.19,550200000.0
2007-10-29 02:14:00,98.19,98.195,98.18,98.18,1204000000.0
2007-10-29 02:15:00,98.18,98.2,98.18,98.2,1049200000.0
2007-10-29 02:16:00,98.195,98.2,98.185,98.195,1096400000.0
2007-10-29 02:17:00,98.195,98.2,98.19,98.2,900000000.0
2007-10-29 02:18:00,98.2,98.21,98.19,98.21,1386300000.0
2007-10-29 02:19:00,98.21,98.215,98.21,98.21,460000000.0
2007-10-29 02:20:00,98.21,98.24,98.205,98.235,505100000.0
2007-10-29 02:21:00,98.235,98.24,98.225,98.23,624000000.0
2007-10-29 02:22:00,98.23,98.235,98.215,98.23,1063400000.0
2007-10-29 02:23:00,98.23,98.23,98.215,98.23,1141500000.0
2007-10-29 02:24:00,98.225,98.23,98.2,98.215,1334100000.0
2007-10-29 02:25:00,98.21,98.235,98.21,98.225,1360700000.0
2007-10-29 02:26:00,98.225,98.245,98.225,98.245,1123200000.0
2007-10-29 02:27:00,98.245,98.25,98.24,98.245,700000000.0
2007-10-29 02:28:00,98.245,98.25,98.23,98.25,1078900000.0
2007-10-29 02:29:00,98.25,98.26,98.25,98.26,1430400000.0
2007-10-29 02:30:00,98.255,98.26,98.245,98.255,844000001.0
2007-10-29 02:31:00,98.255,98.26,98.24,98.25,685299999.0
2007-10-29 02:32:00,98.26,98.265,98.245,98.255,703800000.0
2007-10-29 02:33:00,98.255,98.255,98.24,98.25,642400000.0
2007-10-29 02:34:00,98.25,98.25,98.23,98.235,840300000.0
2007-10-29 02:35:00,98.235,98.245,98.225,98.24,551600001.0
2007-10-29 02:36:00,98.24,98.24,98.225,98.23,855399999.0
2007-10-29 02:37:00,98.23,98.245,98.225,98.23,565500000.0
2007-10-29 02:38:00,98.23,98.235,98.225,98.23,601600000.0
2007-10-29 02:39:00,98.23,98.23,98.22,98.22,237300000.0
2007-10-29 02:40:00,98.22,98.235,98.21,98.225,1028600000.0
2007-10-29 02:41:00,98.225,98.23,98.215,98.23,898000000.0
2007-10-29 02:42:00,98.225,98.235,98.22,98.235,1564100000.0
2007-10-29 02:43:00,98.235,98.245,98.225,98.23,1756000000.0
2007-10-29 02:44:00,98.23,98.235,98.215,98.235,1018400000.0
2007-10-29 02:45:00,98.235,98.235,98.21,98.21,482900000.0
2007-10-29 02:46:00,98.215,98.225,98.215,98.22,516000000.0
2007-10-29 02:47:00,98.22,98.225,98.205,98.205,462200001.0
2007-10-29 02:48:00,98.205,98.215,98.205,98.215,450699997.0
2007-10-29 02:49:00,98.215,98.22,98.2,98.21,749900000.0
2007-10-29 02:50:00,98.21,98.21,98.195,98.205,673000000.0
2007-10-29 02:51:00,98.205,98.205,98.175,98.185,960000000.0
2007-10-29 02:52:00,98.185,98.19,98.16,98.16,879200000.0
2007-10-29 02:53:00,98.16,98.18,98.16,98.17,660800000.0
2007-10-29 02:54:00,98.17,98.18,98.145,98.145,1065600000.0
2007-10-29 02:55:00,98.15,98.165,98.15,98.16,999200000.0
2007-10-29 02:56:00,98.16,98.165,98.12,98.13,1240000000.0
2007-10-29 02:57:00,98.13,98.14,98.115,98.14,1109700001.0
2007-10-29 02:58:00,98.125,98.155,98.125,98.155,916400000.0
2007-10-29 02:59:00,98.155,98.155,98.145,98.145,779200000.0
2007-10-29 03:00:00,98.15,98.16,98.14,98.155,814900000.0
2007-10-29 03:01:00,98.15,98.18,98.145,98.18,830200000.0
2007-10-29 03:02:00,98.18,98.19,98.17,98.17,938400000.0
2007-10-29 03:03:00,98.17,98.17,98.15,98.165,568700000.0
2007-10-29 03:04:00,98.165,98.18,98.165,98.175,716000000.0
2007-10-29 03:05:00,98.17,98.17,98.15,98.155,878400000.0
2007-10-29 03:06:00,98.155,98.175,98.155,98.17,545300000.0
2007-10-29 03:07:00,98.17,98.17,98.16,98.165,606900000.0
2007-10-29 03:08:00,98.175,98.19,98.17,98.17,531900000.0
2007-10-29 03:09:00,98.17,98.185,98.17,98.18,378500000.0
2007-10-29 03:10:00,98.18,98.18,98.165,98.165,516300001.0
2007-10-29 03:11:00,98.17,98.19,98.165,98.19,222199997.0
2007-10-29 03:12:00,98.19,98.195,98.175,98.175,140700000.0
2007-10-29 03:13:00,98.175,98.19,98.175,98.18,285600000.0
2007-10-29 03:14:00,98.185,98.185,98.175,98.185,79100000.0
2007-10-29 03:15:00,98.185,98.185,98.16,98.16,439600000.0
2007-10-29 03:16:00,98.16,98.16,98.145,98.16,669400001.0
2007-10-29 03:17:00,98.16,98.17,98.16,98.17,31200000.0
2007-10-29 03:18:00,98.17,98.185,98.17,98.17,79200000.0
2007-10-29 03:19:00,98.17,98.185,98.17,98.185,592000000.0
2007-10-29 03:20:00,98.185,98.185,98.17,98.185,630400000.0
2007-10-29 03:21:00,98.185,98.19,98.185,98.185,108800000.0
2007-10-29 03:22:00,98.185,98.19,98.18,98.18,149600000.0
2007-10-29 03:23:00,98.18,98.18,98.17,98.17,399200000.0
2007-10-29 03:24:00,98.18,98.18,98.17,98.18,525600000.0
2007-10-29 03:25:00,98.18,98.185,98.17,98.17,429000000.0
2007-10-29 03:26:00,98.17,98.18,98.17,98.175,308900000.0
2007-10-29 03:27:00,98.175,98.18,98.17,98.175,228000000.0
2007-10-29 03:28:00,98.175,98.18,98.165,98.17,462400000.0
2007-10-29 03:29:00,98.17,98.175,98.165,98.175,430500000.0
2007-10-29 03:30:00,98.175,98.19,98.165,98.185,1019899999.0
2007-10-29 03:31:00,98.185,98.2,98.165,98.17,1096699997.0
2007-10-29 03:32:00,98.17,98.18,98.165,98.175,1042299994.0
2007-10-29 03:33:00,98.175,98.19,98.175,98.185,578400000.0
2007-10-29 03:34:00,98.185,98.19,98.18,98.185,530400000.0
2007-10-29 03:35:00,98.185,98.19,98.17,98.175,266100000.0
2007-10-29 03:36:00,98.17,98.185,98.17,98.18,863500000.0
2007-10-29 03:37:00,98.18,98.215,98.18,98.21,1502400000.0
2007-10-29 03:38:00,98.21,98.22,98.21,98.22,361300000.0
2007-10-29 03:39:00,98.22,98.22,98.195,98.195,586500000.0
2007-10-29 03:40:00,98.195,98.215,98.195,98.205,1108499999.0
2007-10-29 03:41:00,98.205,98.22,98.205,98.22,443100001.0
2007-10-29 03:42:00,98.205,98.225,98.205,98.22,764499986.0
2007-10-29 03:43:00,98.22,98.225,98.215,98.22,387900005.0
2007-10-29 03:44:00,98.225,98.235,98.215,98.225,595600000.0
2007-10-29 03:45:00,98.23,98.235,98.22,98.22,847200000.0
2007-10-29 03:46:00,98.22,98.23,98.22,98.22,506400000.0
2007-10-29 03:47:00,98.22,98.225,98.22,98.22,402400000.0
2007-10-29 03:48:00,98.22,98.225,98.215,98.22,402900001.0
2007-10-29 03:49:00,98.22,98.225,98.215,98.22,176000000.0
2007-10-29 03:50:00,98.22,98.24,98.22,98.24,188000000.0
2007-10-29 03:51:00,98.24,98.25,98.235,98.24,504600000.0
2007-10-29 03:52:00,98.24,98.255,98.235,98.245,700600000.0
2007-10-29 03:53:00,98.245,98.255,98.24,98.25,538199999.0
2007-10-29 03:54:00,98.25,98.26,98.245,98.25,641600000.0
2007-10-29 03:55:00,98.245,98.255,98.245,98.25,488700000.0
2007-10-29 03:56:00,98.25,98.255,98.24,98.255,529800000.0
2007-10-29 03:57:00,98.255,98.255,98.24,98.245,521599999.0
2007-10-29 03:58:00,98.25,98.255,98.23,98.235,686400000.0
2007-10-29 03:59:00,98.235,98.24,98.235,98.24,258200000.0
2007-10-29 04:00:00,98.24,98.245,98.23,98.235,940000000.0
2007-10-29 04:01:00,98.235,98.24,98.235,98.235,290400000.0
2007-10-29 04:02:00,98.235,98.245,98.23,98.24,572800000.0
2007-10-29 04:03:00,98.24,98.25,98.235,98.245,527700000.0
2007-10-29 04:04:00,98.245,98.26,98.24,98.255,840000000.0
2007-10-29 04:05:00,98.255,98.265,98.24,98.25,1126400000.0
2007-10-29 04:06:00,98.25,98.27,98.23,98.24,1367599992.0
2007-10-29 04:07:00,98.25,98.26,98.24,98.245,460200000.0
2007-10-29 04:08:00,98.25,98.25,98.24,98.245,346400000.0
2007-10-29 04:09:00,98.245,98.26,98.24,98.245,789700000.0
2007-10-29 04:10:00,98.245,98.265,98.24,98.26,633700000.0
2007-10-29 04:11:00,98.26,98.27,98.25,98.27,477800000.0
2007-10-29 04:12:00,98.27,98.27,98.26,98.265,644000000.0
2007-10-29 04:13:00,98.265,98.265,98.26,98.265,405600000.0
2007-10-29 04:14:00,98.265,98.265,98.255,98.255,131200000.0
2007-10-29 04:15:00,98.255,98.265,98.255,98.265,659100000.0
2007-10-29 04:16:00,98.26,98.265,98.24,98.245,693400000.0
2007-10-29 04:17:00,98.25,98.25,98.235,98.245,579000000.0
2007-10-29 04:18:00,98.245,98.245,98.225,98.23,608900001.0
2007-10-29 04:19:00,98.225,98.24,98.215,98.215,924600000.0
2007-10-29 04:20:00,98.22,98.23,98.21,98.23,682699998.0
2007-10-29 04:21:00,98.23,98.23,98.215,98.215,657600000.0
2007-10-29 04:22:00,98.215,98.22,98.205,98.21,714400000.0
2007-10-29 04:23:00,98.21,98.21,98.195,98.21,411100000.0
2007-10-29 04:24:00,98.21,98.21,98.19,98.19,495200000.0
2007-10-29 04:25:00,98.19,98.195,98.17,98.175,657600000.0
2007-10-29 04:26:00,98.175,98.19,98.165,98.165,973600000.0
2007-10-29 04:27:00,98.17,98.175,98.155,98.155,991000000.0
2007-10-29 04:28:00,98.155,98.165,98.14,98.15,863500000.0
2007-10-29 04:29:00,98.15,98.15,98.135,98.145,748000000.0
2007-10-29 04:30:00,98.145,98.16,98.145,98.15,232000000.0
2007-10-29 04:31:00,98.16,98.16,98.15,98.15,221000000.0
2007-10-29 04:32:00,98.15,98.16,98.15,98.15,544000000.0
2007-10-29 04:33:00,98.15,98.15,98.14,98.145,540700000.0
2007-10-29 04:34:00,98.145,98.155,98.14,98.15,451100000.0
2007-10-29 04:35:00,98.15,98.15,98.14,98.14,546900000.0
2007-10-29 04:36:00,98.14,98.14,98.135,98.14,244000001.0
2007-10-29 04:37:00,98.14,98.145,98.14,98.145,339200000.0
2007-10-29 04:38:00,98.145,98.145,98.14,98.14,264400000.0
2007-10-29 04:39:00,98.14,98.14,98.13,98.13,395700000.0
2007-10-29 04:40:00,98.13,98.13,98.12,98.125,615100008.0
2007-10-29 04:41:00,98.12,98.13,98.11,98.13,477199999.0
2007-10-29 04:42:00,98.13,98.135,98.12,98.12,516000000.0
2007-10-29 04:43:00,98.12,98.12,98.105,98.12,163300003.0
2007-10-29 04:44:00,98.115,98.14,98.115,98.125,404399999.0
2007-10-29 04:45:00,98.125,98.15,98.125,98.15,381500000.0
2007-10-29 04:46:00,98.15,98.16,98.145,98.16,205100000.0
2007-10-29 04:47:00,98.17,98.17,98.135,98.165,379100003.0
2007-10-29 04:48:00,98.165,98.165,98.155,98.16,32800000.0
2007-10-29 04:49:00,98.16,98.16,98.16,98.16,23200000.0
2007-10-29 04:50:00,98.16,98.16,98.145,98.16,211799999.0
2007-10-29 04:51:00,98.165,98.17,98.155,98.155,529999999.0
2007-10-29 04:52:00,98.155,98.165,98.145,98.155,517200004.0
2007-10-29 04:53:00,98.165,98.165,98.155,98.155,315500003.0
2007-10-29 04:54:00,98.16,98.165,98.16,98.165,290400000.0
2007-10-29 04:55:00,98.165,98.175,98.155,98.175,465600004.0
2007-10-29 04:56:00,98.175,98.18,98.165,98.175,389000000.0
2007-10-29 04:57:00,98.17,98.17,98.165,98.165,432000000.0
2007-10-29 04:58:00,98.165,98.175,98.155,98.165,486399999.0
2007-10-29 04:59:00,98.165,98.185,98.165,98.18,536800000.0
2007-10-29 05:00:00,98.18,98.185,98.175,98.185,440800000.0
2007-10-29 05:01:00,98.185,98.19,98.175,98.19,312700000.0
2007-10-29 05:02:00,98.19,98.195,98.175,98.18,506400000.0
2007-10-29 05:03:00,98.18,98.195,98.175,98.195,578200000.0
2007-10-29 05:04:00,98.195,98.195,98.195,98.195,371000000.0
2007-10-29 05:05:00,98.195,98.195,98.185,98.185,153800000.0
2007-10-29 05:06:00,98.185,98.195,98.185,98.19,207400001.0
2007-10-29 05:07:00,98.19,98.19,98.175,98.175,245599999.0
2007-10-29 05:08:00,98.175,98.19,98.175,98.19,343599999.0
2007-10-29 05:09:00,98.19,98.195,98.18,98.19,352800000.0
2007-10-29 05:10:00,98.19,98.19,98.19,98.19,185500000.0
2007-10-29 05:11:00,98.175,98.19,98.175,98.185,233000003.0
2007-10-29 05:12:00,98.185,98.195,98.18,98.185,400500000.0
2007-10-29 05:13:00,98.18,98.185,98.18,98.185,96000000.0
2007-10-29 05:14:00,98.185,98.185,98.175,98.185,210700000.0
2007-10-29 05:15:00,98.185,98.19,98.18,98.18,383100000.0
2007-10-29 05:16:00,98.18,98.185,98.18,98.185,264000000.0
2007-10-29 05:17:00,98.185,98.19,98.17,98.19,426400000.0
2007-10-29 05:18:00,98.19,98.19,98.18,98.19,585600000.0
2007-10-29 05:19:00,98.19,98.19,98.18,98.18,343200000.0
2007-10-29 05:20:00,98.18,98.18,98.18,98.18,202400000.0
2007-10-29 05:21:00,98.18,98.18,98.165,98.165,291600000.0
2007-10-29 05:22:00,98.165,98.18,98.165,98.18,631200000.0
2007-10-29 05:23:00,98.18,98.18,98.17,98.18,224000000.0
2007-10-29 05:24:00,98.18,98.185,98.18,98.18,290400000.0
2007-10-29 05:25:00,98.18,98.185,98.18,98.185,237600000.0
2007-10-29 05:26:00,98.185,98.185,98.175,98.18,257500000.0
2007-10-29 05:27:00,98.175,98.19,98.175,98.185,714400000.0
2007-10-29 05:28:00,98.18,98.185,98.175,98.18,439799989.0
2007-10-29 05:29:00,98.18,98.195,98.18,98.185,468800000.0
2007-10-29 05:30:00,98.185,98.185,98.17,98.175,376800000.0
2007-10-29 05:31:00,98.175,98.18,98.175,98.175,598400000.0
2007-10-29 05:32:00,98.175,98.195,98.175,98.19,488500000.0
2007-10-29 05:33:00,98.19,98.2,98.19,98.195,374400000.0
2007-10-29 05:34:00,98.195,98.195,98.19,98.19,237600000.0
2007-10-29 05:35:00,98.19,98.19,98.18,98.185,308800000.0
2007-10-29 05:36:00,98.185,98.185,98.17,98.17,380400000.0
2007-10-29 05:37:00,98.175,98.185,98.17,98.175,351400000.0
2007-10-29 05:38:00,98.175,98.175,98.16,98.16,308000000.0
2007-10-29 05:39:00,98.16,98.17,98.155,98.16,496800000.0
2007-10-29 05:40:00,98.16,98.17,98.155,98.165,402400000.0
2007-10-29 05:41:00,98.165,98.175,98.165,98.175,536000000.0
2007-10-29 05:42:00,98.175,98.175,98.17,98.175,424000000.0
2007-10-29 05:43:00,98.175,98.175,98.16,98.16,317700000.0
2007-10-29 05:44:00,98.165,98.175,98.165,98.175,325900000.0
2007-10-29 05:45:00,98.165,98.185,98.165,98.185,717999999.0
2007-10-29 05:46:00,98.185,98.19,98.185,98.185,440800000.0
2007-10-29 05:47:00,98.185,98.19,98.185,98.185,402300000.0
2007-10-29 05:48:00,98.19,98.19,98.18,98.19,312800000.0
2007-10-29 05:49:00,98.19,98.19,98.19,98.19,296000000.0
2007-10-29 05:50:00,98.19,98.2,98.18,98.2,587599992.0
2007-10-29 05:51:00,98.2,98.205,98.195,98.195,495200000.0
2007-10-29 05:52:00,98.195,98.195,98.17,98.18,997899999.0
2007-10-29 05:53:00,98.18,98.18,98.155,98.165,1087399995.0
2007-10-29 05:54:00,98.165,98.175,98.16,98.17,625800002.0
2007-10-29 05:55:00,98.165,98.17,98.165,98.17,279999998.0
2007-10-29 05:56:00,98.17,98.18,98.17,98.175,645000003.0
2007-10-29 05:57:00,98.175,98.175,98.17,98.175,369400000.0
2007-10-29 05:58:00,98.175,98.175,98.165,98.165,424600000.0
2007-10-29 05:59:00,98.165,98.175,98.16,98.16,274400000.0
2007-10-29 06:00:00,98.16,98.185,98.16,98.185,435400000.0
2007-10-29 06:01:00,98.185,98.19,98.18,98.18,476800000.0
2007-10-29 06:02:00,98.18,98.18,98.175,98.18,344800000.0
2007-10-29 06:03:00,98.18,98.195,98.17,98.195,768800000.0
2007-10-29 06:04:00,98.195,98.195,98.175,98.18,509600000.0
2007-10-29 06:05:00,98.18,98.19,98.18,98.185,303200000.0
2007-10-29 06:06:00,98.185,98.185,98.17,98.18,434099997.0
2007-10-29 06:07:00,98.18,98.18,98.15,98.165,529600000.0
2007-10-29 06:08:00,98.165,98.165,98.155,98.155,473600001.0
2007-10-29 06:09:00,98.155,98.17,98.155,98.17,441600000.0
2007-10-29 06:10:00,98.17,98.19,98.16,98.165,804000000.0
2007-10-29 06:11:00,98.175,98.185,98.165,98.185,298299998.0
2007-10-29 06:12:00,98.185,98.185,98.165,98.18,672199999.0
2007-10-29 06:13:00,98.18,98.195,98.175,98.195,576000000.0
2007-10-29 06:14:00,98.195,98.2,98.185,98.2,768800000.0
2007-10-29 06:15:00,98.2,98.2,98.175,98.185,883899999.0
2007-10-29 06:16:00,98.19,98.21,98.185,98.21,404800000.0
2007-10-29 06:17:00,98.21,98.22,98.205,98.21,656200000.0
2007-10-29 06:18:00,98.21,98.22,98.21,98.215,601600000.0
2007-10-29 06:19:00,98.215,98.23,98.205,98.23,671000000.0
2007-10-29 06:20:00,98.23,98.24,98.205,98.225,659600000.0
2007-10-29 06:21:00,98.225,98.23,98.225,98.225,572000000.0
2007-10-29 06:22:00,98.225,98.225,98.215,98.215,405600000.0
2007-10-29 06:23:00,98.215,98.22,98.19,98.205,632600000.0
2007-10-29 06:24:00,98.205,98.205,98.19,98.195,489800000.0
2007-10-29 06:25:00,98.195,98.205,98.19,98.195,430400000.0
2007-10-29 06:26:00,98.195,98.21,98.19,98.2,611700000.0
2007-10-29 06:27:00,98.2,98.21,98.19,98.19,344100000.0
2007-10-29 06:28:00,98.205,98.205,98.19,98.2,131700000.0
2007-10-29 06:29:00,98.2,98.21,98.2,98.205,322400000.0
2007-10-29 06:30:00,98.205,98.21,98.195,98.2,640800000.0
2007-10-29 06:31:00,98.2,98.2,98.185,98.195,511700000.0
2007-10-29 06:32:00,98.185,98.2,98.17,98.2,874600000.0
2007-10-29 06:33:00,98.2,98.2,98.185,98.2,529600000.0
2007-10-29 06:34:00,98.2,98.205,98.18,98.185,430500000.0
2007-10-29 06:35:00,98.185,98.185,98.185,98.185,360800000.0
2007-10-29 06:36:00,98.185,98.185,98.175,98.185,354800000.0
2007-10-29 06:37:00,98.185,98.2,98.18,98.195,602400000.0
2007-10-29 06:38:00,98.195,98.2,98.18,98.195,389000000.0
2007-10-29 06:39:00,98.195,98.2,98.185,98.185,561600000.0
2007-10-29 06:40:00,98.185,98.185,98.165,98.185,515900000.0
2007-10-29 06:41:00,98.185,98.185,98.18,98.185,404800000.0
2007-10-29 06:42:00,98.185,98.185,98.17,98.175,487000000.0
2007-10-29 06:43:00,98.175,98.195,98.175,98.185,858900000.0
2007-10-29 06:44:00,98.18,98.185,98.17,98.17,136400000.0
2007-10-29 06:45:00,98.17,98.17,98.145,98.16,547899999.0
2007-10-29 06:46:00,98.155,98.16,98.145,98.15,437799996.0
2007-10-29 06:47:00,98.15,98.16,98.15,98.16,613800000.0
2007-10-29 06:48:00,98.16,98.16,98.145,98.145,650499998.0
2007-10-29 06:49:00,98.145,98.15,98.135,98.145,450500000.0
2007-10-29 06:50:00,98.145,98.15,98.14,98.145,516000000.0
2007-10-29 06:51:00,98.145,98.15,98.13,98.145,412100000.0
2007-10-29 06:52:00,98.13,98.145,98.13,98.14,203000000.0
2007-10-29 06:53:00,98.14,98.145,98.14,98.14,220700000.0
2007-10-29 06:54:00,98.14,98.14,98.12,98.12,591400000.0
2007-10-29 06:55:00,98.12,98.125,98.1,98.1,675200000.0
2007-10-29 06:56:00,98.1,98.105,98.095,98.105,485699999.0
2007-10-29 06:57:00,98.105,98.125,98.105,98.115,1204800000.0
2007-10-29 06:58:00,98.115,98.135,98.11,98.125,756500004.0
2007-10-29 06:59:00,98.11,98.15,98.11,98.13,813400004.0
2007-10-29 07:00:00,98.13,98.145,98.125,98.135,780800000.0
2007-10-29 07:01:00,98.135,98.14,98.125,98.125,522400000.0
2007-10-29 07:02:00,98.125,98.13,98.115,98.12,881600000.0
2007-10-29 07:03:00,98.12,98.12,98.105,98.115,649500003.0
2007-10-29 07:04:00,98.12,98.125,98.1,98.11,447700000.0
2007-10-29 07:05:00,98.115,98.14,98.105,98.135,511100000.0
2007-10-29 07:06:00,98.135,98.14,98.12,98.14,588000000.0
2007-10-29 07:07:00,98.14,98.145,98.13,98.14,815500000.0
2007-10-29 07:08:00,98.14,98.155,98.135,98.145,888500002.0
2007-10-29 07:09:00,98.145,98.16,98.145,98.145,569699996.0
2007-10-29 07:10:00,98.155,98.16,98.145,98.16,529300000.0
2007-10-29 07:11:00,98.16,98.17,98.155,98.16,616800000.0
2007-10-29 07:12:00,98.16,98.19,98.155,98.18,922400000.0
2007-10-29 07:13:00,98.18,98.19,98.175,98.185,853400000.0
2007-10-29 07:14:00,98.185,98.185,98.165,98.175,584800000.0
2007-10-29 07:15:00,98.175,98.185,98.175,98.18,457600000.0
2007-10-29 07:16:00,98.18,98.185,98.175,98.175,416600000.0
2007-10-29 07:17:00,98.175,98.205,98.175,98.195,587200000.0
2007-10-29 07:18:00,98.195,98.215,98.185,98.205,733100000.0
2007-10-29 07:19:00,98.195,98.24,98.185,98.23,1062800000.0
2007-10-29 07:20:00,98.225,98.23,98.215,98.22,860300013.0
2007-10-29 07:21:00,98.22,98.23,98.22,98.23,660800000.0
2007-10-29 07:22:00,98.23,98.24,98.225,98.225,779900010.0
2007-10-29 07:23:00,98.225,98.23,98.21,98.21,752600000.0
2007-10-29 07:24:00,98.21,98.23,98.21,98.215,907300000.0
2007-10-29 07:25:00,98.215,98.215,98.2,98.2,425900000.0
2007-10-29 07:26:00,98.2,98.215,98.19,98.21,724000000.0
2007-10-29 07:27:00,98.21,98.215,98.2,98.21,639200000.0
2007-10-29 07:28:00,98.21,98.225,98.2,98.215,667400000.0
2007-10-29 07:29:00,98.215,98.225,98.205,98.21,647499993.0
2007-10-29 07:30:00,98.21,98.215,98.195,98.21,624199991.0
2007-10-29 07:31:00,98.21,98.225,98.205,98.225,978500014.0
2007-10-29 07:32:00,98.225,98.23,98.205,98.215,720800003.0
2007-10-29 07:33:00,98.215,98.23,98.215,98.225,421900000.0
2007-10-29 07:34:00,98.225,98.23,98.22,98.22,714299998.0
2007-10-29 07:35:00,98.225,98.25,98.22,98.22,645600000.0
2007-10-29 07:36:00,98.22,98.23,98.22,98.23,511200000.0
2007-10-29 07:37:00,98.23,98.23,98.215,98.22,306400000.0
2007-10-29 07:38:00,98.22,98.225,98.21,98.215,428499997.0
2007-10-29 07:39:00,98.215,98.225,98.215,98.225,307200000.0
2007-10-29 07:40:00,98.225,98.225,98.215,98.225,431300000.0
2007-10-29 07:41:00,98.22,98.225,98.22,98.22,334400000.0
2007-10-29 07:42:00,98.22,98.225,98.205,98.22,631600008.0
2007-10-29 07:43:00,98.205,98.225,98.205,98.22,600200014.0
2007-10-29 07:44:00,98.22,98.22,98.205,98.22,431600002.0
2007-10-29 07:45:00,98.22,98.22,98.215,98.22,356000000.0
2007-10-29 07:46:00,98.215,98.22,98.21,98.215,291800000.0
2007-10-29 07:47:00,98.215,98.22,98.21,98.21,332800000.0
2007-10-29 07:48:00,98.21,98.22,98.21,98.215,480000000.0
2007-10-29 07:49:00,98.215,98.225,98.205,98.21,540500004.0
2007-10-29 07:50:00,98.21,98.215,98.205,98.21,532200001.0
2007-10-29 07:51:00,98.21,98.22,98.21,98.22,456000000.0
2007-10-29 07:52:00,98.215,98.225,98.21,98.215,485800000.0
2007-10-29 07:53:00,98.205,98.225,98.205,98.22,571400000.0
2007-10-29 07:54:00,98.22,98.23,98.21,98.225,706300000.0
2007-10-29 07:55:00,98.22,98.24,98.205,98.23,699000000.0
2007-10-29 07:56:00,98.23,98.24,98.215,98.215,647700000.0
2007-10-29 07:57:00,98.22,98.22,98.215,98.22,304000000.0
2007-10-29 07:58:00,98.22,98.235,98.22,98.235,498000000.0
2007-10-29 07:59:00,98.23,98.25,98.23,98.24,841600000.0
2007-10-29 08:00:00,98.24,98.26,98.235,98.245,552000000.0
2007-10-29 08:01:00,98.245,98.25,98.24,98.25,657600000.0
2007-10-29 08:02:00,98.25,98.26,98.245,98.255,639200000.0
2007-10-29 08:03:00,98.255,98.255,98.245,98.25,778400000.0
2007-10-29 08:04:00,98.25,98.255,98.245,98.245,755200000.0
2007-10-29 08:05:00,98.245,98.25,98.225,98.235,998400000.0
2007-10-29 08:06:00,98.235,98.235,98.22,98.225,801400000.0
2007-10-29 08:07:00,98.225,98.23,98.22,98.225,405400000.0
2007-10-29 08:08:00,98.225,98.23,98.215,98.23,607200000.0
2007-10-29 08:09:00,98.23,98.255,98.23,98.25,896000000.0
2007-10-29 08:10:00,98.25,98.26,98.235,98.245,716000000.0
2007-10-29 08:11:00,98.245,98.25,98.245,98.25,364600000.0
2007-10-29 08:12:00,98.25,98.25,98.25,98.25,264000000.0
2007-10-29 08:13:00,98.25,98.255,98.24,98.24,448300000.0
2007-10-29 08:14:00,98.25,98.25,98.235,98.245,608800000.0
2007-10-29 08:15:00,98.245,98.25,98.24,98.245,508000000.0
2007-10-29 08:16:00,98.245,98.245,98.23,98.23,725500003.0
2007-10-29 08:17:00,98.23,98.245,98.225,98.24,709600001.0
2007-10-29 08:18:00,98.245,98.255,98.23,98.245,822300000.0
2007-10-29 08:19:00,98.245,98.25,98.23,98.24,725199996.0
2007-10-29 08:20:00,98.24,98.27,98.24,98.265,924300000.0
2007-10-29 08:21:00,98.27,98.27,98.235,98.25,941599999.0
2007-10-29 08:22:00,98.25,98.27,98.25,98.255,1079200000.0
2007-10-29 08:23:00,98.255,98.26,98.24,98.255,610399996.0
2007-10-29 08:24:00,98.255,98.265,98.245,98.265,905300000.0
2007-10-29 08:25:00,98.265,98.265,98.255,98.255,636000000.0
2007-10-29 08:26:00,98.255,98.28,98.255,98.275,978800000.0
2007-10-29 08:27:00,98.265,98.275,98.265,98.275,476500000.0
2007-10-29 08:28:00,98.275,98.28,98.26,98.27,898000001.0
2007-10-29 08:29:00,98.27,98.28,98.255,98.265,1057700000.0
2007-10-29 08:30:00,98.265,98.27,98.25,98.25,1046300001.0
2007-10-29 08:31:00,98.25,98.25,98.23,98.25,710200000.0
2007-10-29 08:32:00,98.25,98.275,98.24,98.26,723800000.0
2007-10-29 08:33:00,98.26,98.27,98.255,98.255,709600000.0
2007-10-29 08:34:00,98.255,98.265,98.255,98.26,556800000.0
2007-10-29 08:35:00,98.26,98.27,98.255,98.27,461499999.0
2007-10-29 08:36:00,98.27,98.275,98.26,98.275,192700000.0
2007-10-29 08:37:00,98.275,98.3,98.275,98.29,929499997.0
2007-10-29 08:38:00,98.295,98.295,98.28,98.28,582499998.0
2007-10-29 08:39:00,98.29,98.295,98.275,98.28,798200000.0
2007-10-29 08:40:00,98.28,98.3,98.275,98.3,704900000.0
2007-10-29 08:41:00,98.3,98.305,98.29,98.305,733600000.0
2007-10-29 08:42:00,98.305,98.31,98.3,98.31,753599999.0
2007-10-29 08:43:00,98.31,98.36,98.31,98.35,1352800000.0
2007-10-29 08:44:00,98.355,98.37,98.345,98.35,1128000000.0
2007-10-29 08:45:00,98.35,98.36,98.32,98.325,936000000.0
2007-10-29 08:46:00,98.325,98.33,98.32,98.33,801600000.0
2007-10-29 08:47:00,98.325,98.335,98.32,98.335,859200000.0
2007-10-29 08:48:00,98.335,98.34,98.315,98.335,358600000.0
2007-10-29 08:49:00,98.33,98.34,98.32,98.325,755799999.0
2007-10-29 08:50:00,98.325,98.33,98.32,98.325,585600000.0
2007-10-29 08:51:00,98.325,98.33,98.305,98.33,628000000.0
2007-10-29 08:52:00,98.33,98.34,98.32,98.33,757300000.0
2007-10-29 08:53:00,98.33,98.33,98.32,98.32,421999996.0
2007-10-29 08:54:00,98.32,98.32,98.305,98.315,615900000.0
2007-10-29 08:55:00,98.315,98.33,98.31,98.315,979700002.0
2007-10-29 08:56:00,98.315,98.34,98.31,98.34,968200006.0
2007-10-29 08:57:00,98.34,98.39,98.335,98.36,1027499998.0
2007-10-29 08:58:00,98.355,98.365,98.345,98.355,969699997.0
2007-10-29 08:59:00,98.355,98.365,98.35,98.355,879200000.0
2007-10-29 09:00:00,98.355,98.355,98.28,98.28,1576500001.0
2007-10-29 09:01:00,98.28,98.32,98.275,98.305,746400000.0
2007-10-29 09:02:00,98.305,98.32,98.3,98.32,746400000.0
2007-10-29 09:03:00,98.32,98.32,98.3,98.305,967900000.0
2007-10-29 09:04:00,98.305,98.325,98.305,98.325,925200000.0
2007-10-29 09:05:00,98.33,98.33,98.31,98.31,883300000.0
2007-10-29 09:06:00,98.31,98.315,98.295,98.3,490400000.0
2007-10-29 09:07:00,98.3,98.305,98.275,98.285,1000900000.0
2007-10-29 09:08:00,98.29,98.295,98.275,98.275,598700000.0
2007-10-29 09:09:00,98.275,98.29,98.27,98.27,679299999.0
2007-10-29 09:10:00,98.275,98.295,98.265,98.27,763500000.0
2007-10-29 09:11:00,98.27,98.28,98.26,98.275,724000000.0
2007-10-29 09:12:00,98.275,98.295,98.27,98.29,937600000.0
2007-10-29 09:13:00,98.29,98.315,98.285,98.29,1025600000.0
2007-10-29 09:14:00,98.29,98.31,98.285,98.3,1316700000.0
2007-10-29 09:15:00,98.3,98.3,98.275,98.28,553600000.0
2007-10-29 09:16:00,98.285,98.305,98.275,98.305,857100000.0
2007-10-29 09:17:00,98.305,98.315,98.295,98.3,809100000.0
2007-10-29 09:18:00,98.305,98.325,98.295,98.315,786699995.0
2007-10-29 09:19:00,98.31,98.315,98.29,98.29,885399992.0
2007-10-29 09:20:00,98.295,98.345,98.29,98.335,320199998.0
2007-10-29 09:21:00,98.335,98.335,98.315,98.32,755400000.0
2007-10-29 09:22:00,98.32,98.32,98.305,98.305,431200000.0
2007-10-29 09:23:00,98.305,98.315,98.305,98.315,327200000.0
2007-10-29 09:24:00,98.315,98.325,98.305,98.305,350400000.0
2007-10-29 09:25:00,98.305,98.305,98.285,98.295,627000000.0
2007-10-29 09:26:00,98.29,98.315,98.29,98.305,849799998.0
2007-10-29 09:27:00,98.305,98.315,98.29,98.29,877000000.0
2007-10-29 09:28:00,98.29,98.315,98.28,98.305,1120800000.0
2007-10-29 09:29:00,98.305,98.305,98.27,98.27,804000000.0
2007-10-29 09:30:00,98.275,98.28,98.26,98.27,504000000.0
2007-10-29 09:31:00,98.27,98.285,98.265,98.27,636200000.0
2007-10-29 09:32:00,98.27,98.3,98.27,98.29,277200000.0
2007-10-29 09:33:00,98.29,98.29,98.28,98.285,264800000.0
2007-10-29 09:34:00,98.285,98.315,98.285,98.29,707200000.0
2007-10-29 09:35:00,98.29,98.315,98.29,98.305,676800000.0
2007-10-29 09:36:00,98.305,98.32,98.305,98.31,553600000.0
2007-10-29 09:37:00,98.31,98.315,98.3,98.305,614400000.0
2007-10-29 09:38:00,98.305,98.31,98.3,98.31,574299996.0
2007-10-29 09:39:00,98.31,98.38,98.31,98.375,704800000.0
2007-10-29 09:40:00,98.36,98.38,98.35,98.375,1064100000.0
2007-10-29 09:41:00,98.375,98.38,98.34,98.34,870300001.0
2007-10-29 09:42:00,98.35,98.35,98.325,98.34,717300000.0
2007-10-29 09:43:00,98.335,98.37,98.33,98.35,709600000.0
2007-10-29 09:44:00,98.35,98.35,98.3,98.31,1068800000.0
2007-10-29 09:45:00,98.305,98.32,98.305,98.32,908900003.0
2007-10-29 09:46:00,98.32,98.36,98.315,98.345,1149700000.0
2007-10-29 09:47:00,98.345,98.35,98.335,98.34,935000000.0
2007-10-29 09:48:00,98.34,98.35,98.32,98.32,989500000.0
2007-10-29 09:49:00,98.32,98.335,98.32,98.33,1110400000.0
2007-10-29 09:50:00,98.33,98.34,98.325,98.325,633100000.0
2007-10-29 09:51:00,98.325,98.325,98.315,98.315,979600000.0
2007-10-29 09:52:00,98.315,98.315,98.265,98.27,792600000.0
2007-10-29 09:53:00,98.27,98.29,98.265,98.275,1122999994.0
2007-10-29 09:54:00,98.28,98.295,98.27,98.27,973100001.0
2007-10-29 09:55:00,98.27,98.27,98.22,98.24,712800000.0
2007-10-29 09:56:00,98.23,98.255,98.23,98.25,500000000.0
2007-10-29 09:57:00,98.25,98.25,98.22,98.225,646400000.0
2007-10-29 09:58:00,98.23,98.26,98.23,98.255,590400000.0
2007-10-29 09:59:00,98.255,98.27,98.24,98.245,408000000.0
2007-10-29 10:00:00,98.245,98.265,98.245,98.245,547099999.0
2007-10-29 10:01:00,98.25,98.3,98.25,98.29,390999999.0
2007-10-29 10:02:00,98.29,98.29,98.255,98.26,502400000.0
2007-10-29 10:03:00,98.26,98.27,98.25,98.265,757299997.0
2007-10-29 10:04:00,98.265,98.27,98.245,98.245,862400000.0
2007-10-29 10:05:00,98.245,98.25,98.235,98.24,747700001.0
2007-10-29 10:06:00,98.24,98.25,98.22,98.235,508799999.0
2007-10-29 10:07:00,98.235,98.24,98.215,98.22,630400000.0
2007-10-29 10:08:00,98.22,98.28,98.22,98.27,816800000.0
2007-10-29 10:09:00,98.27,98.27,98.255,98.255,862400000.0
2007-10-29 10:10:00,98.255,98.26,98.21,98.23,1195199999.0
2007-10-29 10:11:00,98.23,98.26,98.23,98.255,1031199998.0
2007-10-29 10:12:00,98.255,98.27,98.25,98.26,1000000002.0
2007-10-29 10:13:00,98.26,98.26,98.23,98.24,568199997.0
2007-10-29 10:14:00,98.24,98.255,98.23,98.25,866799994.0
2007-10-29 10:15:00,98.255,98.265,98.245,98.245,507499999.0
2007-10-29 10:16:00,98.245,98.28,98.245,98.265,651199999.0
2007-10-29 10:17:00,98.27,98.275,98.25,98.27,640800002.0
2007-10-29 10:18:00,98.27,98.27,98.25,98.26,348900000.0
2007-10-29 10:19:00,98.255,98.275,98.25,98.265,774600004.0
2007-10-29 10:20:00,98.265,98.27,98.255,98.26,448999999.0
2007-10-29 10:21:00,98.26,98.275,98.245,98.26,686999997.0
2007-10-29 10:22:00,98.265,98.28,98.26,98.26,570200000.0
2007-10-29 10:23:00,98.26,98.27,98.235,98.245,776000000.0
2007-10-29 10:24:00,98.245,98.275,98.245,98.265,540800002.0
2007-10-29 10:25:00,98.26,98.295,98.255,98.255,539699996.0
2007-10-29 10:26:00,98.255,98.275,98.255,98.275,607600000.0
2007-10-29 10:27:00,98.275,98.285,98.275,98.275,521800000.0
2007-10-29 10:28:00,98.275,98.295,98.27,98.285,801000007.0
2007-10-29 10:29:00,98.285,98.285,98.265,98.285,355200000.0
2007-10-29 10:30:00,98.285,98.31,98.275,98.305,709600001.0
2007-10-29 10:31:00,98.305,98.31,98.275,98.285,981400000.0
2007-10-29 10:32:00,98.285,98.31,98.275,98.29,929400000.0
2007-10-29 10:33:00,98.28,98.31,98.275,98.31,937600000.0
2007-10-29 10:34:00,98.31,98.31,98.275,98.285,918899999.0
2007-10-29 10:35:00,98.285,98.285,98.245,98.26,1222400000.0
2007-10-29 10:36:00,98.26,98.265,98.25,98.265,837000007.0
2007-10-29 10:37:00,98.255,98.265,98.255,98.26,387599999.0
2007-10-29 10:38:00,98.26,98.27,98.255,98.265,395999999.0
2007-10-29 10:39:00,98.265,98.29,98.265,98.28,642400000.0
2007-10-29 10:40:00,98.28,98.3,98.275,98.285,469600000.0
2007-10-29 10:41:00,98.285,98.295,98.265,98.29,491200000.0
2007-10-29 10:42:00,98.29,98.29,98.275,98.285,468000000.0
2007-10-29 10:43:00,98.285,98.3,98.275,98.28,630300003.0
2007-10-29 10:44:00,98.28,98.29,98.265,98.28,747200004.0
2007-10-29 10:45:00,98.28,98.29,98.255,98.255,1038800004.0
2007-10-29 10:46:00,98.255,98.295,98.255,98.285,876399993.0
2007-10-29 10:47:00,98.285,98.3,98.27,98.28,615799997.0
2007-10-29 10:48:00,98.28,98.28,98.265,98.27,320000000.0
2007-10-29 10:49:00,98.27,98.275,98.255,98.26,719199996.0
2007-10-29 10:50:00,98.26,98.28,98.26,98.28,628000000.0
2007-10-29 10:51:00,98.28,98.3,98.28,98.3,488800000.0
2007-10-29 10:52:00,98.3,98.3,98.275,98.29,987200000.0
2007-10-29 10:53:00,98.29,98.3,98.28,98.29,644000000.0
2007-10-29 10:54:00,98.29,98.3,98.285,98.285,513700000.0
2007-10-29 10:55:00,98.285,98.3,98.25,98.26,872500003.0
2007-10-29 10:56:00,98.26,98.27,98.25,98.265,851799990.0
2007-10-29 10:57:00,98.265,98.28,98.25,98.255,1099699988.0
2007-10-29 10:58:00,98.255,98.265,98.25,98.255,531400001.0
2007-10-29 10:59:00,98.26,98.27,98.245,98.245,955899998.0
2007-10-29 11:00:00,98.245,98.26,98.24,98.255,685399995.0
2007-10-29 11:01:00,98.255,98.275,98.255,98.265,461599998.0
2007-10-29 11:02:00,98.265,98.275,98.255,98.27,642399999.0
2007-10-29 11:03:00,98.27,98.275,98.27,98.27,690200001.0
2007-10-29 11:04:00,98.27,98.29,98.27,98.28,584300004.0
2007-10-29 11:05:00,98.28,98.29,98.265,98.265,753600000.0
2007-10-29 11:06:00,98.265,98.295,98.265,98.29,1363599998.0
2007-10-29 11:07:00,98.29,98.29,98.255,98.265,1243200000.0
2007-10-29 11:08:00,98.265,98.265,98.245,98.255,889900000.0
2007-10-29 11:09:00,98.255,98.255,98.24,98.245,779199993.0
2007-10-29 11:10:00,98.245,98.245,98.215,98.225,748000000.0
2007-10-29 11:11:00,98.225,98.225,98.2,98.215,430700000.0
2007-10-29 11:12:00,98.215,98.23,98.21,98.23,633600000.0
2007-10-29 11:13:00,98.23,98.275,98.23,98.255,626400000.0
2007-10-29 11:14:00,98.255,98.26,98.235,98.24,520000002.0
2007-10-29 11:15:00,98.235,98.24,98.2,98.225,965600000.0
2007-10-29 11:16:00,98.225,98.255,98.225,98.245,1094400000.0
2007-10-29 11:17:00,98.245,98.245,98.225,98.245,738399999.0
2007-10-29 11:18:00,98.245,98.255,98.24,98.25,737600000.0
2007-10-29 11:19:00,98.25,98.255,98.22,98.23,853900004.0
2007-10-29 11:20:00,98.23,98.245,98.23,98.23,881600003.0
2007-10-29 11:21:00,98.245,98.255,98.235,98.25,683600000.0
2007-10-29 11:22:00,98.245,98.27,98.245,98.27,932000000.0
2007-10-29 11:23:00,98.27,98.28,98.265,98.28,682400000.0
2007-10-29 11:24:00,98.285,98.29,98.275,98.29,344800000.0
2007-10-29 11:25:00,98.29,98.29,98.265,98.27,524800000.0
2007-10-29 11:26:00,98.27,98.275,98.265,98.27,611200000.0
2007-10-29 11:27:00,98.27,98.285,98.26,98.27,833500001.0
2007-10-29 11:28:00,98.275,98.28,98.265,98.275,213700000.0
2007-10-29 11:29:00,98.275,98.28,98.265,98.27,376000000.0
2007-10-29 11:30:00,98.275,98.28,98.25,98.26,654400001.0
2007-10-29 11:31:00,98.26,98.26,98.25,98.26,973800009.0
2007-10-29 11:32:00,98.255,98.27,98.245,98.26,390400000.0
2007-10-29 11:33:00,98.26,98.27,98.26,98.26,199200000.0
2007-10-29 11:34:00,98.26,98.265,98.245,98.26,495400000.0
2007-10-29 11:35:00,98.26,98.275,98.26,98.27,627099996.0
2007-10-29 11:36:00,98.27,98.27,98.26,98.27,381300000.0
2007-10-29 11:37:00,98.27,98.28,98.265,98.27,278399999.0
2007-10-29 11:38:00,98.27,98.27,98.26,98.265,220700000.0
2007-10-29 11:39:00,98.26,98.275,98.26,98.265,649599988.0
2007-10-29 11:40:00,98.265,98.265,98.255,98.255,89400000.0
2007-10-29 11:41:00,98.255,98.26,98.225,98.225,431200000.0
2007-10-29 11:42:00,98.225,98.24,98.22,98.225,664000003.0
2007-10-29 11:43:00,98.23,98.24,98.22,98.22,506000000.0
2007-10-29 11:44:00,98.22,98.245,98.22,98.225,641600000.0
2007-10-29 11:45:00,98.225,98.245,98.22,98.245,1034700002.0
2007-10-29 11:46:00,98.245,98.245,98.225,98.225,557600000.0
2007-10-29 11:47:00,98.23,98.24,98.215,98.24,565000002.0
2007-10-29 11:48:00,98.24,98.24,98.23,98.235,149600000.0
2007-10-29 11:49:00,98.235,98.25,98.225,98.24,617400000.0
2007-10-29 11:50:00,98.245,98.255,98.22,98.225,813600000.0
2007-10-29 11:51:00,98.225,98.24,98.225,98.24,671200001.0
2007-10-29 11:52:00,98.24,98.25,98.235,98.24,280000000.0
2007-10-29 11:53:00,98.24,98.255,98.24,98.255,635999999.0
2007-10-29 11:54:00,98.255,98.27,98.245,98.265,807200000.0
2007-10-29 11:55:00,98.265,98.275,98.25,98.26,1069899992.0
2007-10-29 11:56:00,98.26,98.27,98.235,98.24,1043700004.0
2007-10-29 11:57:00,98.24,98.25,98.22,98.225,796800000.0
2007-10-29 11:58:00,98.225,98.245,98.215,98.24,773299995.0
2007-10-29 11:59:00,98.25,98.265,98.235,98.265,369400001.0
2007-10-29 12:00:00,98.265,98.265,98.235,98.24,362400000.0
2007-10-29 12:01:00,98.24,98.255,98.24,98.255,623200000.0
2007-10-29 12:02:00,98.255,98.265,98.245,98.25,712000000.0
2007-10-29 12:03:00,98.25,98.255,98.245,98.255,410399996.0
2007-10-29 12:04:00,98.255,98.265,98.23,98.23,579200001.0
2007-10-29 12:05:00,98.23,98.235,98.215,98.22,763199998.0
2007-10-29 12:06:00,98.22,98.235,98.22,98.225,774400000.0
2007-10-29 12:07:00,98.225,98.265,98.225,98.265,275200000.0
2007-10-29 12:08:00,98.265,98.27,98.245,98.27,563999998.0
2007-10-29 12:09:00,98.27,98.285,98.27,98.28,411200000.0
2007-10-29 12:10:00,98.28,98.285,98.265,98.285,602699995.0
2007-10-29 12:11:00,98.285,98.295,98.285,98.295,428799999.0
2007-10-29 12:12:00,98.295,98.31,98.29,98.3,600800000.0
2007-10-29 12:13:00,98.3,98.3,98.28,98.285,549600000.0
2007-10-29 12:14:00,98.285,98.34,98.28,98.32,784800000.0
2007-10-29 12:15:00,98.32,98.335,98.305,98.315,1133699998.0
2007-10-29 12:16:00,98.315,98.34,98.31,98.325,1203100001.0
2007-10-29 12:17:00,98.325,98.325,98.31,98.32,554400000.0
2007-10-29 12:18:00,98.32,98.325,98.32,98.325,415000000.0
2007-10-29 12:19:00,98.325,98.33,98.315,98.32,549600000.0
2007-10-29 12:20:00,98.32,98.33,98.315,98.32,725500000.0
2007-10-29 12:21:00,98.32,98.345,98.32,98.345,409000000.0
2007-10-29 12:22:00,98.345,98.35,98.32,98.32,886400000.0
2007-10-29 12:23:00,98.32,98.32,98.29,98.3,906400000.0
2007-10-29 12:24:00,98.295,98.31,98.29,98.3,219200000.0
2007-10-29 12:25:00,98.3,98.32,98.295,98.32,565600000.0
2007-10-29 12:26:00,98.32,98.32,98.31,98.32,240000000.0
2007-10-29 12:27:00,98.32,98.355,98.31,98.335,369500000.0
2007-10-29 12:28:00,98.335,98.35,98.33,98.345,299500000.0
2007-10-29 12:29:00,98.34,98.345,98.33,98.33,344800000.0
2007-10-29 12:30:00,98.33,98.345,98.315,98.345,400900000.0
2007-10-29 12:31:00,98.345,98.365,98.34,98.36,271200000.0
2007-10-29 12:32:00,98.365,98.365,98.35,98.36,240000000.0
2007-10-29 12:33:00,98.36,98.385,98.36,98.365,580000000.0
2007-10-29 12:34:00,98.365,98.4,98.365,98.38,721600000.0
2007-10-29 12:35:00,98.38,98.39,98.37,98.38,953399999.0
2007-10-29 12:36:00,98.38,98.39,98.37,98.39,812800000.0
2007-10-29 12:37:00,98.39,98.405,98.38,98.385,496000000.0
2007-10-29 12:38:00,98.385,98.4,98.38,98.39,428499998.0
2007-10-29 12:39:00,98.39,98.41,98.385,98.41,314700000.0
2007-10-29 12:40:00,98.41,98.41,98.37,98.375,585399995.0
2007-10-29 12:41:00,98.37,98.38,98.355,98.36,610799998.0
2007-10-29 12:42:00,98.35,98.36,98.34,98.35,1015600004.0
2007-10-29 12:43:00,98.35,98.385,98.35,98.37,1045499997.0
2007-10-29 12:44:00,98.36,98.385,98.36,98.375,594600000.0
2007-10-29 12:45:00,98.375,98.375,98.365,98.375,333599999.0
2007-10-29 12:46:00,98.375,98.385,98.365,98.385,399200000.0
2007-10-29 12:47:00,98.385,98.42,98.385,98.405,806400000.0
2007-10-29 12:48:00,98.405,98.415,98.39,98.405,414100000.0
2007-10-29 12:49:00,98.405,98.42,98.38,98.415,670199999.0
2007-10-29 12:50:00,98.405,98.45,98.405,98.445,938299998.0
2007-10-29 12:51:00,98.445,98.465,98.43,98.445,359000000.0
2007-10-29 12:52:00,98.445,98.455,98.44,98.455,517900000.0
2007-10-29 12:53:00,98.455,98.475,98.44,98.46,546700002.0
2007-10-29 12:54:00,98.46,98.46,98.45,98.45,717600000.0
2007-10-29 12:55:00,98.45,98.45,98.435,98.45,322400000.0
2007-10-29 12:56:00,98.45,98.45,98.435,98.44,515200000.0
2007-10-29 12:57:00,98.44,98.46,98.44,98.455,634400000.0
2007-10-29 12:58:00,98.455,98.455,98.43,98.445,630800000.0
2007-10-29 12:59:00,98.445,98.455,98.43,98.45,542499999.0
2007-10-29 13:00:00,98.455,98.46,98.43,98.44,1018400000.0
2007-10-29 13:01:00,98.44,98.5,98.44,98.49,706400000.0
2007-10-29 13:02:00,98.49,98.495,98.47,98.47,592599997.0
2007-10-29 13:03:00,98.47,98.48,98.465,98.47,916899993.0
2007-10-29 13:04:00,98.47,98.49,98.47,98.48,521299996.0
2007-10-29 13:05:00,98.48,98.49,98.475,98.48,358900000.0
2007-10-29 13:06:00,98.48,98.49,98.48,98.485,222400000.0
2007-10-29 13:07:00,98.485,98.495,98.48,98.495,344800000.0
2007-10-29 13:08:00,98.495,98.54,98.495,98.525,687200000.0
2007-10-29 13:09:00,98.52,98.535,98.515,98.53,424000000.0
2007-10-29 13:10:00,98.53,98.545,98.525,98.53,384799998.0
2007-10-29 13:11:00,98.53,98.535,98.51,98.52,470400000.0
2007-10-29 13:12:00,98.52,98.53,98.51,98.52,464000000.0
2007-10-29 13:13:00,98.52,98.53,98.515,98.525,753399998.0
2007-10-29 13:14:00,98.53,98.535,98.52,98.53,382499997.0
2007-10-29 13:15:00,98.53,98.54,98.52,98.53,559399998.0
2007-10-29 13:16:00,98.53,98.53,98.52,98.53,354400000.0
2007-10-29 13:17:00,98.53,98.545,98.53,98.535,297200000.0
2007-10-29 13:18:00,98.54,98.56,98.54,98.54,767500000.0
2007-10-29 13:19:00,98.54,98.555,98.535,98.555,900399999.0
2007-10-29 13:20:00,98.555,98.555,98.545,98.545,207500001.0
2007-10-29 13:21:00,98.545,98.58,98.545,98.575,614900000.0
2007-10-29 13:22:00,98.575,98.58,98.565,98.575,452400000.0
2007-10-29 13:23:00,98.575,98.58,98.56,98.575,417600000.0
2007-10-29 13:24:00,98.575,98.62,98.555,98.62,899999999.0
2007-10-29 13:25:00,98.62,98.63,98.595,98.61,541600001.0
2007-10-29 13:26:00,98.61,98.635,98.595,98.62,673600000.0
2007-10-29 13:27:00,98.62,98.635,98.615,98.615,725700008.0
2007-10-29 13:28:00,98.615,98.62,98.58,98.59,861400000.0
2007-10-29 13:29:00,98.595,98.6,98.58,98.585,587899995.0
2007-10-29 13:30:00,98.585,98.63,98.58,98.62,543200000.0
2007-10-29 13:31:00,98.62,98.645,98.61,98.635,1040100001.0
2007-10-29 13:32:00,98.63,98.66,98.625,98.65,1085699998.0
2007-10-29 13:33:00,98.645,98.655,98.64,98.655,954200000.0
2007-10-29 13:34:00,98.655,98.665,98.65,98.655,801500000.0
2007-10-29 13:35:00,98.655,98.69,98.655,98.685,571999999.0
2007-10-29 13:36:00,98.685,98.72,98.675,98.68,532799999.0
2007-10-29 13:37:00,98.68,98.71,98.68,98.695,512800000.0
2007-10-29 13:38:00,98.695,98.73,98.68,98.71,707400000.0
2007-10-29 13:39:00,98.71,98.715,98.67,98.68,681599999.0
2007-10-29 13:40:00,98.685,98.715,98.68,98.705,986799999.0
2007-10-29 13:41:00,98.705,98.71,98.685,98.685,657499999.0
2007-10-29 13:42:00,98.685,98.685,98.635,98.635,948199998.0
2007-10-29 13:43:00,98.635,98.66,98.63,98.65,454400000.0
2007-10-29 13:44:00,98.65,98.655,98.63,98.635,392000000.0
2007-10-29 13:45:00,98.63,98.635,98.61,98.615,573900000.0
2007-10-29 13:46:00,98.615,98.635,98.605,98.625,289600000.0
2007-10-29 13:47:00,98.625,98.625,98.61,98.625,508300000.0
2007-10-29 13:48:00,98.625,98.625,98.6,98.605,328000000.0
2007-10-29 13:49:00,98.605,98.61,98.585,98.6,639200001.0
2007-10-29 13:50:00,98.595,98.6,98.57,98.58,1026300003.0
2007-10-29 13:51:00,98.58,98.585,98.565,98.565,878800005.0
2007-10-29 13:52:00,98.565,98.57,98.545,98.57,869600000.0
2007-10-29 13:53:00,98.57,98.575,98.555,98.57,777600000.0
2007-10-29 13:54:00,98.57,98.58,98.565,98.58,523200000.0
2007-10-29 13:55:00,98.58,98.58,98.565,98.575,462000000.0
2007-10-29 13:56:00,98.57,98.58,98.565,98.575,331900000.0
2007-10-29 13:57:00,98.575,98.585,98.56,98.565,501600000.0
2007-10-29 13:58:00,98.565,98.57,98.56,98.56,369600000.0
2007-10-29 13:59:00,98.56,98.57,98.555,98.555,424000000.0
2007-10-29 14:00:00,98.555,98.57,98.555,98.555,659699999.0
2007-10-29 14:01:00,98.555,98.575,98.54,98.55,623300000.0
2007-10-29 14:02:00,98.55,98.56,98.525,98.525,1100000000.0
2007-10-29 14:03:00,98.525,98.53,98.485,98.515,765100000.0
2007-10-29 14:04:00,98.515,98.535,98.5,98.505,938100000.0
2007-10-29 14:05:00,98.5,98.525,98.5,98.515,812299998.0
2007-10-29 14:06:00,98.515,98.525,98.5,98.505,829500000.0
2007-10-29 14:07:00,98.51,98.535,98.51,98.515,689100000.0
2007-10-29 14:08:00,98.52,98.525,98.475,98.475,880800000.0
2007-10-29 14:09:00,98.475,98.475,98.43,98.43,475200000.0
2007-10-29 14:10:00,98.43,98.44,98.39,98.39,688800000.0
2007-10-29 14:11:00,98.395,98.415,98.395,98.405,315200000.0
2007-10-29 14:12:00,98.405,98.42,98.405,98.415,257600000.0
2007-10-29 14:13:00,98.415,98.44,98.415,98.435,340700001.0
2007-10-29 14:14:00,98.425,98.445,98.415,98.435,450300000.0
2007-10-29 14:15:00,98.435,98.475,98.435,98.465,241600000.0
2007-10-29 14:16:00,98.465,98.475,98.46,98.475,606099992.0
2007-10-29 14:17:00,98.475,98.475,98.45,98.465,383200000.0
2007-10-29 14:18:00,98.465,98.475,98.455,98.465,679099998.0
2007-10-29 14:19:00,98.465,98.485,98.46,98.48,1101000001.0
2007-10-29 14:20:00,98.48,98.48,98.455,98.475,763199997.0
2007-10-29 14:21:00,98.475,98.48,98.465,98.465,733600000.0
2007-10-29 14:22:00,98.465,98.475,98.425,98.44,888000000.0
2007-10-29 14:23:00,98.44,98.445,98.42,98.435,566500000.0
2007-10-29 14:24:00,98.425,98.445,98.425,98.445,417600000.0
2007-10-29 14:25:00,98.445,98.47,98.445,98.455,369600000.0
2007-10-29 14:26:00,98.455,98.465,98.425,98.43,1068499994.0
2007-10-29 14:27:00,98.43,98.44,98.42,98.435,657399999.0
2007-10-29 14:28:00,98.44,98.44,98.41,98.41,578800000.0
2007-10-29 14:29:00,98.41,98.435,98.41,98.425,551500000.0
2007-10-29 14:30:00,98.425,98.435,98.415,98.42,348800000.0
2007-10-29 14:31:00,98.42,98.43,98.415,98.42,439200000.0
2007-10-29 14:32:00,98.42,98.425,98.415,98.415,594399997.0
2007-10-29 14:33:00,98.42,98.425,98.41,98.425,664899999.0
2007-10-29 14:34:00,98.42,98.43,98.39,98.405,870799992.0
2007-10-29 14:35:00,98.405,98.425,98.395,98.42,762400000.0
2007-10-29 14:36:00,98.42,98.42,98.355,98.37,973600000.0
2007-10-29 14:37:00,98.365,98.385,98.36,98.365,922400000.0
2007-10-29 14:38:00,98.365,98.405,98.365,98.395,859100001.0
2007-10-29 14:39:00,98.385,98.405,98.365,98.405,1151700012.0
2007-10-29 14:40:00,98.405,98.425,98.4,98.415,944800000.0
2007-10-29 14:41:00,98.415,98.425,98.405,98.415,1056500004.0
2007-10-29 14:42:00,98.415,98.425,98.41,98.415,732800000.0
2007-10-29 14:43:00,98.415,98.425,98.395,98.395,564800000.0
2007-10-29 14:44:00,98.395,98.4,98.385,98.395,708800000.0
2007-10-29 14:45:00,98.395,98.395,98.37,98.385,862399999.0
2007-10-29 14:46:00,98.385,98.385,98.37,98.37,766300000.0
2007-10-29 14:47:00,98.38,98.38,98.36,98.37,980600004.0
2007-10-29 14:48:00,98.375,98.385,98.36,98.385,1108000016.0
2007-10-29 14:49:00,98.385,98.405,98.385,98.405,798400000.0
2007-10-29 14:50:00,98.405,98.41,98.385,98.385,715900000.0
2007-10-29 14:51:00,98.385,98.395,98.365,98.375,794800006.0
2007-10-29 14:52:00,98.375,98.375,98.365,98.365,915200000.0
2007-10-29 14:53:00,98.365,98.38,98.355,98.365,1169600000.0
2007-10-29 14:54:00,98.365,98.375,98.355,98.365,1113600003.0
2007-10-29 14:55:00,98.365,98.385,98.355,98.385,818700011.0
2007-10-29 14:56:00,98.385,98.385,98.36,98.365,887200000.0
2007-10-29 14:57:00,98.365,98.375,98.335,98.345,674400000.0
2007-10-29 14:58:00,98.345,98.365,98.345,98.355,594600000.0
2007-10-29 14:59:00,98.355,98.395,98.355,98.375,976000000.0
2007-10-29 15:00:00,98.375,98.405,98.375,98.405,1200800000.0
2007-10-29 15:01:00,98.405,98.435,98.405,98.435,1188000000.0
2007-10-29 15:02:00,98.435,98.44,98.41,98.42,1057999999.0
2007-10-29 15:03:00,98.42,98.43,98.4,98.41,817700000.0
2007-10-29 15:04:00,98.41,98.42,98.405,98.42,430400000.0
2007-10-29 15:05:00,98.42,98.42,98.39,98.41,906399997.0
2007-10-29 15:06:00,98.41,98.415,98.39,98.405,757700003.0
2007-10-29 15:07:00,98.405,98.435,98.405,98.435,345600000.0
2007-10-29 15:08:00,98.435,98.445,98.41,98.415,867199999.0
2007-10-29 15:09:00,98.42,98.445,98.415,98.435,939199999.0
2007-10-29 15:10:00,98.435,98.445,98.425,98.435,720600000.0
2007-10-29 15:11:00,98.435,98.44,98.415,98.42,462400000.0
2007-10-29 15:12:00,98.42,98.435,98.415,98.425,610299995.0
2007-10-29 15:13:00,98.425,98.43,98.41,98.415,327200007.0
2007-10-29 15:14:00,98.415,98.435,98.415,98.435,673300000.0
2007-10-29 15:15:00,98.435,98.445,98.415,98.425,757300000.0
2007-10-29 15:16:00,98.425,98.435,98.415,98.425,761400011.0
2007-10-29 15:17:00,98.425,98.425,98.41,98.415,302400000.0
2007-10-29 15:18:00,98.415,98.425,98.405,98.405,348000000.0
2007-10-29 15:19:00,98.41,98.415,98.41,98.415,134400000.0
2007-10-29 15:20:00,98.415,98.445,98.415,98.435,810400000.0
2007-10-29 15:21:00,98.435,98.445,98.425,98.425,564000001.0
2007-10-29 15:22:00,98.425,98.435,98.42,98.425,803800001.0
2007-10-29 15:23:00,98.425,98.43,98.415,98.425,396800000.0
2007-10-29 15:24:00,98.425,98.425,98.39,98.41,927699995.0
2007-10-29 15:25:00,98.41,98.415,98.395,98.415,1072099993.0
2007-10-29 15:26:00,98.415,98.435,98.405,98.41,661199992.0
2007-10-29 15:27:00,98.415,98.445,98.415,98.445,312800000.0
2007-10-29 15:28:00,98.445,98.445,98.425,98.425,592000000.0
2007-10-29 15:29:00,98.425,98.445,98.405,98.405,439800000.0
2007-10-29 15:30:00,98.405,98.43,98.405,98.43,744000000.0
2007-10-29 15:31:00,98.43,98.435,98.415,98.425,509600002.0
2007-10-29 15:32:00,98.43,98.435,98.415,98.43,691400000.0
2007-10-29 15:33:00,98.43,98.43,98.415,98.425,651999999.0
2007-10-29 15:34:00,98.425,98.465,98.42,98.45,995399998.0
2007-10-29 15:35:00,98.45,98.5,98.45,98.455,1346100001.0
2007-10-29 15:36:00,98.455,98.485,98.45,98.465,1362000000.0
2007-10-29 15:37:00,98.465,98.495,98.465,98.47,874000009.0
2007-10-29 15:38:00,98.465,98.495,98.465,98.49,796800003.0
2007-10-29 15:39:00,98.485,98.49,98.465,98.475,1062899999.0
2007-10-29 15:40:00,98.475,98.495,98.47,98.49,279200000.0
2007-10-29 15:41:00,98.49,98.5,98.48,98.49,413600000.0
2007-10-29 15:42:00,98.49,98.5,98.465,98.475,548000000.0
2007-10-29 15:43:00,98.475,98.485,98.465,98.48,752000000.0
2007-10-29 15:44:00,98.485,98.5,98.47,98.48,994700001.0
2007-10-29 15:45:00,98.48,98.505,98.475,98.485,938400002.0
2007-10-29 15:46:00,98.485,98.525,98.485,98.525,432800000.0
2007-10-29 15:47:00,98.525,98.535,98.495,98.495,839200000.0
2007-10-29 15:48:00,98.495,98.5,98.475,98.485,855300007.0
2007-10-29 15:49:00,98.485,98.495,98.465,98.485,1202100007.0
2007-10-29 15:50:00,98.49,98.505,98.48,98.495,1135200003.0
2007-10-29 15:51:00,98.49,98.515,98.49,98.495,839899998.0
2007-10-29 15:52:00,98.495,98.52,98.495,98.505,674399999.0
2007-10-29 15:53:00,98.505,98.51,98.465,98.475,1204400003.0
2007-10-29 15:54:00,98.475,98.485,98.445,98.48,1014799995.0
2007-10-29 15:55:00,98.485,98.495,98.47,98.475,843800002.0
2007-10-29 15:56:00,98.475,98.485,98.445,98.455,1048299991.0
2007-10-29 15:57:00,98.455,98.455,98.415,98.44,1221600000.0
2007-10-29 15:58:00,98.44,98.47,98.425,98.46,1147700006.0
2007-10-29 15:59:00,98.46,98.46,98.425,98.435,746100002.0
2007-10-29 16:00:00,98.435,98.445,98.425,98.435,764800005.0
2007-10-29 16:01:00,98.435,98.435,98.405,98.415,1024000002.0
2007-10-29 16:02:00,98.415,98.435,98.405,98.41,910500004.0
2007-10-29 16:03:00,98.42,98.44,98.395,98.415,1218399997.0
2007-10-29 16:04:00,98.415,98.425,98.4,98.4,1081499994.0
2007-10-29 16:05:00,98.4,98.43,98.395,98.415,1072600002.0
2007-10-29 16:06:00,98.415,98.425,98.385,98.385,848800000.0
2007-10-29 16:07:00,98.385,98.405,98.375,98.385,923000003.0
2007-10-29 16:08:00,98.385,98.415,98.385,98.395,947200005.0
2007-10-29 16:09:00,98.395,98.41,98.385,98.385,1073600000.0
2007-10-29 16:10:00,98.385,98.405,98.385,98.385,1011100011.0
2007-10-29 16:11:00,98.385,98.405,98.385,98.395,1098000000.0
2007-10-29 16:12:00,98.405,98.425,98.395,98.41,935900000.0
2007-10-29 16:13:00,98.415,98.425,98.405,98.415,1208600001.0
2007-10-29 16:14:00,98.42,98.425,98.41,98.425,1059099988.0
2007-10-29 16:15:00,98.425,98.425,98.405,98.425,554299995.0
2007-10-29 16:16:00,98.425,98.435,98.39,98.4,1070000001.0
2007-10-29 16:17:00,98.395,98.42,98.395,98.395,1251599997.0
2007-10-29 16:18:00,98.395,98.415,98.375,98.395,1262899994.0
2007-10-29 16:19:00,98.395,98.395,98.345,98.375,974200003.0
2007-10-29 16:20:00,98.375,98.375,98.355,98.365,564800000.0
2007-10-29 16:21:00,98.355,98.385,98.355,98.365,861400002.0
2007-10-29 16:22:00,98.365,98.375,98.355,98.375,373500002.0
2007-10-29 16:23:00,98.375,98.385,98.355,98.385,684199996.0
2007-10-29 16:24:00,98.385,98.395,98.37,98.39,1144400012.0
2007-10-29 16:25:00,98.39,98.39,98.365,98.37,617600000.0
2007-10-29 16:26:00,98.365,98.385,98.365,98.365,686400000.0
2007-10-29 16:27:00,98.365,98.365,98.345,98.355,866099992.0
2007-10-29 16:28:00,98.355,98.395,98.355,98.375,885599999.0
2007-10-29 16:29:00,98.375,98.395,98.345,98.395,940000001.0
2007-10-29 16:30:00,98.395,98.41,98.38,98.395,1444899994.0
2007-10-29 16:31:00,98.395,98.425,98.395,98.405,1300799999.0
2007-10-29 16:32:00,98.41,98.41,98.375,98.395,1226400000.0
2007-10-29 16:33:00,98.395,98.415,98.385,98.41,1263199996.0
2007-10-29 16:34:00,98.405,98.45,98.4,98.43,1407300001.0
2007-10-29 16:35:00,98.415,98.425,98.37,98.37,1126600005.0
2007-10-29 16:36:00,98.37,98.405,98.37,98.395,1421500004.0
2007-10-29 16:37:00,98.395,98.405,98.375,98.395,1068700000.0
2007-10-29 16:38:00,98.39,98.39,98.345,98.345,1114400000.0
2007-10-29 16:39:00,98.345,98.345,98.325,98.34,1041500009.0
2007-10-29 16:40:00,98.34,98.365,98.325,98.325,904000000.0
2007-10-29 16:41:00,98.325,98.34,98.325,98.33,632000000.0
2007-10-29 16:42:00,98.33,98.35,98.33,98.34,835200000.0
2007-10-29 16:43:00,98.34,98.365,98.335,98.35,1005000008.0
2007-10-29 16:44:00,98.355,98.4,98.345,98.39,945200001.0
2007-10-29 16:45:00,98.39,98.395,98.365,98.395,806400000.0
2007-10-29 16:46:00,98.395,98.41,98.39,98.4,980000000.0
2007-10-29 16:47:00,98.4,98.42,98.4,98.42,1124100000.0
2007-10-29 16:48:00,98.42,98.42,98.385,98.395,927899999.0
2007-10-29 16:49:00,98.405,98.43,98.39,98.42,913400000.0
2007-10-29 16:50:00,98.42,98.42,98.39,98.4,936599995.0
2007-10-29 16:51:00,98.4,98.405,98.365,98.375,1231000014.0
2007-10-29 16:52:00,98.375,98.41,98.37,98.39,847200000.0
2007-10-29 16:53:00,98.39,98.415,98.365,98.395,778399999.0
2007-10-29 16:54:00,98.385,98.4,98.37,98.395,1012400000.0
2007-10-29 16:55:00,98.395,98.395,98.375,98.375,841600001.0
2007-10-29 16:56:00,98.375,98.39,98.37,98.38,931100000.0
2007-10-29 16:57:00,98.38,98.395,98.365,98.385,1265600000.0
2007-10-29 16:58:00,98.385,98.385,98.365,98.375,1324599999.0
2007-10-29 16:59:00,98.375,98.39,98.365,98.375,1083300000.0
2007-10-29 17:00:00,98.37,98.4,98.36,98.37,1201599999.0
2007-10-29 17:01:00,98.37,98.39,98.36,98.38,1107699999.0
2007-10-29 17:02:00,98.38,98.405,98.375,98.395,890400005.0
2007-10-29 17:03:00,98.395,98.41,98.375,98.395,713300000.0
2007-10-29 17:04:00,98.395,98.395,98.355,98.365,788000001.0
2007-10-29 17:05:00,98.365,98.395,98.355,98.36,1024000002.0
2007-10-29 17:06:00,98.36,98.365,98.345,98.36,645600003.0
2007-10-29 17:07:00,98.36,98.385,98.355,98.385,1106499998.0
2007-10-29 17:08:00,98.38,98.415,98.365,98.395,1172700002.0
2007-10-29 17:09:00,98.395,98.405,98.375,98.39,1452499991.0
2007-10-29 17:10:00,98.385,98.415,98.375,98.415,1072199998.0
2007-10-29 17:11:00,98.415,98.42,98.395,98.415,509600000.0
2007-10-29 17:12:00,98.415,98.415,98.395,98.405,446400000.0
2007-10-29 17:13:00,98.405,98.435,98.395,98.425,752600002.0
2007-10-29 17:14:00,98.425,98.455,98.425,98.44,558200000.0
2007-10-29 17:15:00,98.445,98.455,98.42,98.45,551400001.0
2007-10-29 17:16:00,98.455,98.465,98.435,98.46,972999995.0
2007-10-29 17:17:00,98.46,98.475,98.455,98.465,571900000.0
2007-10-29 17:18:00,98.465,98.48,98.455,98.465,760499999.0
2007-10-29 17:19:00,98.47,98.475,98.435,98.445,344800000.0
2007-10-29 17:20:00,98.445,98.47,98.435,98.46,682400000.0
2007-10-29 17:21:00,98.46,98.46,98.44,98.44,579199999.0
2007-10-29 17:22:00,98.44,98.45,98.435,98.445,279800001.0
2007-10-29 17:23:00,98.445,98.465,98.445,98.465,607200000.0
2007-10-29 17:24:00,98.465,98.485,98.45,98.485,977100011.0
2007-10-29 17:25:00,98.485,98.495,98.475,98.485,1034800008.0
2007-10-29 17:26:00,98.485,98.485,98.465,98.465,1191200000.0
2007-10-29 17:27:00,98.465,98.475,98.45,98.475,325800000.0
2007-10-29 17:28:00,98.475,98.475,98.475,98.475,64600000.0
2007-10-29 17:29:00,98.475,98.475,98.455,98.465,131400000.0
2007-10-29 17:30:00,98.465,98.485,98.455,98.475,357600000.0
2007-10-29 17:31:00,98.47,98.51,98.465,98.505,681499999.0
2007-10-29 17:32:00,98.505,98.51,98.49,98.495,633499999.0
2007-10-29 17:33:00,98.495,98.505,98.485,98.49,790600003.0
2007-10-29 17:34:00,98.485,98.5,98.48,98.495,580000000.0
2007-10-29 17:35:00,98.495,98.495,98.475,98.49,841600001.0
2007-10-29 17:36:00,98.49,98.5,98.475,98.475,832000001.0
2007-10-29 17:37:00,98.475,98.48,98.475,98.475,999200000.0
2007-10-29 17:38:00,98.475,98.5,98.475,98.485,706400002.0
2007-10-29 17:39:00,98.485,98.495,98.475,98.48,687200003.0
2007-10-29 17:40:00,98.48,98.495,98.48,98.485,232500000.0
2007-10-29 17:41:00,98.485,98.485,98.475,98.485,104800000.0
2007-10-29 17:42:00,98.485,98.49,98.47,98.49,645000001.0
2007-10-29 17:43:00,98.49,98.505,98.475,98.495,721800002.0
2007-10-29 17:44:00,98.495,98.5,98.48,98.485,447400000.0
2007-10-29 17:45:00,98.485,98.495,98.465,98.465,959000000.0
2007-10-29 17:46:00,98.465,98.495,98.465,98.485,901100000.0
2007-10-29 17:47:00,98.485,98.485,98.47,98.47,631200001.0
2007-10-29 17:48:00,98.47,98.47,98.455,98.465,820099999.0
2007-10-29 17:49:00,98.465,98.475,98.445,98.455,1290199992.0
2007-10-29 17:50:00,98.455,98.475,98.445,98.465,990300005.0
2007-10-29 17:51:00,98.47,98.47,98.425,98.445,1407400017.0
2007-10-29 17:52:00,98.445,98.445,98.43,98.445,768700000.0
2007-10-29 17:53:00,98.445,98.445,98.42,98.435,593500000.0
2007-10-29 17:54:00,98.425,98.445,98.425,98.435,256000000.0
2007-10-29 17:55:00,98.435,98.445,98.425,98.425,682400000.0
2007-10-29 17:56:00,98.425,98.435,98.405,98.425,1125400006.0
2007-10-29 17:57:00,98.425,98.445,98.425,98.43,697700002.0
2007-10-29 17:58:00,98.43,98.445,98.415,98.415,840800000.0
2007-10-29 17:59:00,98.425,98.425,98.39,98.405,1345599995.0
2007-10-29 18:00:00,98.405,98.415,98.395,98.405,1177900004.0
2007-10-29 18:01:00,98.405,98.435,98.405,98.435,838399999.0
2007-10-29 18:02:00,98.435,98.455,98.43,98.455,868000000.0
2007-10-29 18:03:00,98.455,98.455,98.42,98.435,898599988.0
2007-10-29 18:04:00,98.435,98.44,98.43,98.435,686400000.0
2007-10-29 18:05:00,98.435,98.445,98.43,98.435,736800000.0
2007-10-29 18:06:00,98.435,98.455,98.435,98.435,429700000.0
2007-10-29 18:07:00,98.435,98.48,98.435,98.47,957999999.0
2007-10-29 18:08:00,98.47,98.495,98.465,98.485,1263000000.0
2007-10-29 18:09:00,98.485,98.51,98.485,98.505,1161200002.0
2007-10-29 18:10:00,98.495,98.5,98.485,98.495,1088400013.0
2007-10-29 18:11:00,98.495,98.515,98.485,98.505,1081300001.0
2007-10-29 18:12:00,98.505,98.515,98.495,98.495,1020899990.0
2007-10-29 18:13:00,98.495,98.535,98.495,98.525,765600000.0
2007-10-29 18:14:00,98.52,98.535,98.515,98.53,888600004.0
2007-10-29 18:15:00,98.53,98.53,98.505,98.515,883100011.0
2007-10-29 18:16:00,98.515,98.535,98.505,98.515,917799998.0
2007-10-29 18:17:00,98.515,98.515,98.505,98.515,328800000.0
2007-10-29 18:18:00,98.515,98.535,98.485,98.535,911400006.0
2007-10-29 18:19:00,98.53,98.54,98.495,98.505,1038300004.0
2007-10-29 18:20:00,98.505,98.51,98.495,98.495,578400000.0
2007-10-29 18:21:00,98.495,98.5,98.495,98.495,499200000.0
2007-10-29 18:22:00,98.495,98.505,98.495,98.505,540000000.0
2007-10-29 18:23:00,98.505,98.525,98.505,98.515,641600000.0
2007-10-29 18:24:00,98.515,98.515,98.495,98.495,436099996.0
2007-10-29 18:25:00,98.505,98.51,98.49,98.495,1230600010.0
2007-10-29 18:26:00,98.495,98.5,98.495,98.5,541600000.0
2007-10-29 18:27:00,98.5,98.505,98.495,98.495,615200000.0
2007-10-29 18:28:00,98.495,98.505,98.495,98.495,760000000.0
2007-10-29 18:29:00,98.495,98.505,98.495,98.495,664200004.0
2007-10-29 18:30:00,98.495,98.515,98.495,98.505,997899990.0
2007-10-29 18:31:00,98.505,98.505,98.505,98.505,345600000.0
2007-10-29 18:32:00,98.505,98.515,98.505,98.505,635200000.0
2007-10-29 18:33:00,98.505,98.51,98.495,98.495,726899994.0
2007-10-29 18:34:00,98.5,98.51,98.495,98.5,533299994.0
2007-10-29 18:35:00,98.5,98.51,98.495,98.495,789600000.0
2007-10-29 18:36:00,98.495,98.505,98.46,98.465,1252499996.0
2007-10-29 18:37:00,98.47,98.47,98.46,98.465,438300003.0
2007-10-29 18:38:00,98.465,98.47,98.46,98.465,438400000.0
2007-10-29 18:39:00,98.465,98.465,98.46,98.46,713600000.0
2007-10-29 18:40:00,98.46,98.46,98.445,98.445,832100000.0
2007-10-29 18:41:00,98.445,98.455,98.435,98.445,822399998.0
2007-10-29 18:42:00,98.44,98.45,98.435,98.435,780799999.0
2007-10-29 18:43:00,98.44,98.455,98.435,98.435,833399999.0
2007-10-29 18:44:00,98.435,98.45,98.43,98.45,519999999.0
2007-10-29 18:45:00,98.45,98.45,98.43,98.45,442299998.0
2007-10-29 18:46:00,98.45,98.46,98.45,98.455,368000000.0
2007-10-29 18:47:00,98.455,98.46,98.45,98.45,577900000.0
2007-10-29 18:48:00,98.45,98.455,98.445,98.455,412000000.0
2007-10-29 18:49:00,98.455,98.46,98.435,98.445,335600000.0
2007-10-29 18:50:00,98.445,98.455,98.44,98.445,730200000.0
2007-10-29 18:51:00,98.44,98.445,98.42,98.42,473500000.0
2007-10-29 18:52:00,98.425,98.425,98.405,98.415,741600001.0
2007-10-29 18:53:00,98.425,98.425,98.41,98.41,718600000.0
2007-10-29 18:54:00,98.415,98.42,98.41,98.42,456500000.0
2007-10-29 18:55:00,98.42,98.425,98.415,98.415,270299996.0
2007-10-29 18:56:00,98.42,98.44,98.415,98.435,419200001.0
2007-10-29 18:57:00,98.44,98.45,98.435,98.435,580700000.0
2007-10-29 18:58:00,98.435,98.435,98.4,98.405,1028399997.0
2007-10-29 18:59:00,98.405,98.405,98.375,98.375,867199998.0
2007-10-29 19:00:00,98.375,98.395,98.365,98.385,1030400000.0
2007-10-29 19:01:00,98.385,98.405,98.385,98.405,222400000.0
2007-10-29 19:02:00,98.415,98.435,98.405,98.405,369000000.0
2007-10-29 19:03:00,98.405,98.405,98.39,98.395,830300000.0
2007-10-29 19:04:00,98.395,98.405,98.385,98.405,542400000.0
2007-10-29 19:05:00,98.405,98.42,98.4,98.42,748000000.0
2007-10-29 19:06:00,98.425,98.445,98.425,98.445,284800000.0
2007-10-29 19:07:00,98.445,98.455,98.435,98.45,776800000.0
2007-10-29 19:08:00,98.45,98.455,98.425,98.435,819499996.0
2007-10-29 19:09:00,98.435,98.445,98.43,98.445,709899999.0
2007-10-29 19:10:00,98.44,98.455,98.44,98.455,502600000.0
2007-10-29 19:11:00,98.455,98.455,98.44,98.445,736800003.0
2007-10-29 19:12:00,98.445,98.455,98.445,98.445,578399998.0
2007-10-29 19:13:00,98.445,98.465,98.435,98.46,967900004.0
2007-10-29 19:14:00,98.465,98.47,98.425,98.44,896300003.0
2007-10-29 19:15:00,98.44,98.445,98.43,98.44,756000000.0
2007-10-29 19:16:00,98.44,98.445,98.435,98.44,600800001.0
2007-10-29 19:17:00,98.44,98.445,98.435,98.435,1000800004.0
2007-10-29 19:18:00,98.435,98.44,98.43,98.435,471400000.0
2007-10-29 19:19:00,98.435,98.445,98.43,98.435,353400000.0
2007-10-29 19:20:00,98.435,98.435,98.43,98.43,385600000.0
2007-10-29 19:21:00,98.43,98.435,98.425,98.43,556800000.0
2007-10-29 19:22:00,98.43,98.445,98.43,98.435,747000000.0
2007-10-29 19:23:00,98.435,98.44,98.43,98.435,512600000.0
2007-10-29 19:24:00,98.435,98.445,98.43,98.435,594000000.0
2007-10-29 19:25:00,98.43,98.445,98.43,98.435,577200000.0
2007-10-29 19:26:00,98.435,98.435,98.425,98.425,226600000.0
2007-10-29 19:27:00,98.425,98.43,98.42,98.42,493500004.0
2007-10-29 19:28:00,98.425,98.435,98.415,98.435,450400008.0
2007-10-29 19:29:00,98.435,98.435,98.4,98.405,484799991.0
2007-10-29 19:30:00,98.405,98.415,98.395,98.415,635699993.0
2007-10-29 19:31:00,98.415,98.42,98.415,98.415,457600002.0
2007-10-29 19:32:00,98.415,98.455,98.415,98.445,693900001.0
2007-10-29 19:33:00,98.445,98.46,98.435,98.46,716899999.0
2007-10-29 19:34:00,98.46,98.47,98.44,98.445,971200004.0
2007-10-29 19:35:00,98.455,98.455,98.44,98.44,604500000.0
2007-10-29 19:36:00,98.44,98.445,98.435,98.435,375600000.0
2007-10-29 19:37:00,98.435,98.44,98.43,98.44,463999997.0
2007-10-29 19:38:00,98.44,98.44,98.435,98.435,151400000.0
2007-10-29 19:39:00,98.435,98.44,98.43,98.43,322999998.0
2007-10-29 19:40:00,98.435,98.44,98.435,98.44,449600000.0
2007-10-29 19:41:00,98.44,98.44,98.435,98.435,458400001.0
2007-10-29 19:42:00,98.435,98.435,98.42,98.425,294200002.0
2007-10-29 19:43:00,98.425,98.425,98.415,98.415,377800002.0
2007-10-29 19:44:00,98.415,98.43,98.395,98.405,914399995.0
2007-10-29 19:45:00,98.405,98.435,98.405,98.435,1247199998.0
2007-10-29 19:46:00,98.435,98.45,98.435,98.44,853199998.0
2007-10-29 19:47:00,98.44,98.445,98.435,98.44,442199996.0
2007-10-29 19:48:00,98.445,98.455,98.44,98.45,336500000.0
2007-10-29 19:49:00,98.455,98.455,98.43,98.44,567400002.0
2007-10-29 19:50:00,98.435,98.445,98.425,98.425,411200002.0
2007-10-29 19:51:00,98.425,98.44,98.415,98.435,704000007.0
2007-10-29 19:52:00,98.435,98.435,98.435,98.435,276800000.0
2007-10-29 19:53:00,98.435,98.435,98.43,98.435,343200000.0
2007-10-29 19:54:00,98.435,98.435,98.425,98.425,690999999.0
2007-10-29 19:55:00,98.425,98.435,98.425,98.425,316800000.0
2007-10-29 19:56:00,98.435,98.435,98.42,98.425,426400000.0
2007-10-29 19:57:00,98.425,98.44,98.425,98.44,640000001.0
2007-10-29 19:58:00,98.44,98.465,98.435,98.435,1041600002.0
2007-10-29 19:59:00,98.435,98.445,98.435,98.445,300000000.0
2007-10-29 20:00:00,98.445,98.445,98.445,98.445,212000000.0
2007-10-29 20:01:00,98.445,98.45,98.445,98.445,479200000.0
2007-10-29 20:02:00,98.445,98.455,98.44,98.455,483500000.0
2007-10-29 20:03:00,98.455,98.455,98.435,98.445,529600005.0
2007-10-29 20:04:00,98.445,98.455,98.445,98.445,505600001.0
2007-10-29 20:05:00,98.445,98.455,98.44,98.44,724800000.0
2007-10-29 20:06:00,98.44,98.45,98.435,98.445,785399998.0
2007-10-29 20:07:00,98.445,98.445,98.425,98.425,400800000.0
2007-10-29 20:08:00,98.425,98.445,98.425,98.44,848000003.0
2007-10-29 20:09:00,98.44,98.44,98.43,98.435,728499994.0
2007-10-29 20:10:00,98.435,98.435,98.405,98.415,1006000003.0
2007-10-29 20:11:00,98.415,98.415,98.405,98.405,466200002.0
2007-10-29 20:12:00,98.405,98.415,98.405,98.41,658400000.0
2007-10-29 20:13:00,98.41,98.41,98.385,98.385,651200005.0
2007-10-29 20:14:00,98.385,98.385,98.37,98.38,571899996.0
2007-10-29 20:15:00,98.38,98.38,98.375,98.375,488800000.0
2007-10-29 20:16:00,98.375,98.405,98.375,98.395,413600000.0
2007-10-29 20:17:00,98.395,98.405,98.375,98.38,443200001.0
2007-10-29 20:18:00,98.38,98.395,98.38,98.39,513600000.0
2007-10-29 20:19:00,98.39,98.41,98.38,98.4,606199996.0
2007-10-29 20:20:00,98.4,98.405,98.385,98.39,862900003.0
2007-10-29 20:21:00,98.39,98.4,98.38,98.38,849799999.0
2007-10-29 20:22:00,98.38,98.38,98.38,98.38,244000000.0
2007-10-29 20:23:00,98.38,98.385,98.375,98.38,193700000.0
2007-10-29 20:24:00,98.38,98.385,98.375,98.385,226700001.0
2007-10-29 20:25:00,98.385,98.395,98.375,98.385,455200000.0
2007-10-29 20:26:00,98.385,98.395,98.38,98.385,612100000.0
2007-10-29 20:27:00,98.38,98.395,98.375,98.385,735000005.0
2007-10-29 20:28:00,98.385,98.405,98.385,98.395,587999997.0
2007-10-29 20:29:00,98.395,98.395,98.385,98.385,776299996.0
2007-10-29 20:30:00,98.39,98.395,98.375,98.385,561500000.0
2007-10-29 20:31:00,98.385,98.385,98.37,98.385,532000000.0
2007-10-29 20:32:00,98.385,98.385,98.365,98.37,307000000.0
2007-10-29 20:33:00,98.37,98.385,98.365,98.365,762000002.0
2007-10-29 20:34:00,98.365,98.365,98.345,98.345,335200001.0
2007-10-29 20:35:00,98.345,98.345,98.335,98.345,328000000.0
2007-10-29 20:36:00,98.345,98.355,98.315,98.335,474999996.0
2007-10-29 20:37:00,98.335,98.355,98.33,98.335,550000000.0
2007-10-29 20:38:00,98.335,98.345,98.335,98.335,878400002.0
2007-10-29 20:39:00,98.335,98.335,98.315,98.325,1059200000.0
2007-10-29 20:40:00,98.325,98.345,98.325,98.33,502399999.0
2007-10-29 20:41:00,98.33,98.355,98.33,98.35,829399998.0
2007-10-29 20:42:00,98.35,98.355,98.345,98.35,611500002.0
2007-10-29 20:43:00,98.35,98.35,98.335,98.345,723699994.0
2007-10-29 20:44:00,98.345,98.35,98.345,98.345,470400000.0
2007-10-29 20:45:00,98.345,98.345,98.335,98.345,171200000.0
2007-10-29 20:46:00,98.345,98.345,98.325,98.335,513600000.0
2007-10-29 20:47:00,98.335,98.345,98.325,98.345,659800000.0
2007-10-29 20:48:00,98.345,98.36,98.335,98.36,928800000.0
2007-10-29 20:49:00,98.36,98.36,98.355,98.36,814300000.0
2007-10-29 20:50:00,98.355,98.365,98.355,98.355,743200000.0
2007-10-29 20:51:00,98.355,98.355,98.335,98.345,348699995.0
2007-10-29 20:52:00,98.345,98.36,98.345,98.355,484800000.0
2007-10-29 20:53:00,98.355,98.365,98.35,98.365,635199999.0
2007-10-29 20:54:00,98.365,98.37,98.365,98.37,465600000.0
2007-10-29 20:55:00,98.37,98.385,98.37,98.38,469600001.0
2007-10-29 20:56:00,98.38,98.385,98.375,98.38,672499997.0
2007-10-29 20:57:00,98.38,98.385,98.365,98.365,623200002.0
2007-10-29 20:58:00,98.365,98.375,98.355,98.365,511300001.0
2007-10-29 20:59:00,98.365,98.365,98.345,98.35,610400000.0
2007-10-29 21:00:00,98.35,98.355,98.32,98.345,1412600012.0
2007-10-29 21:01:00,98.345,98.355,98.335,98.34,841299992.0
2007-10-29 21:02:00,98.34,98.35,98.34,98.345,792000000.0
2007-10-29 21:03:00,98.345,98.35,98.345,98.345,555200002.0
2007-10-29 21:04:00,98.345,98.345,98.335,98.345,594200000.0
2007-10-29 21:05:00,98.345,98.355,98.335,98.355,276699996.0
2007-10-29 21:06:00,98.345,98.37,98.345,98.365,380600000.0
2007-10-29 21:07:00,98.365,98.38,98.36,98.365,460000001.0
2007-10-29 21:08:00,98.365,98.38,98.365,98.38,261600000.0
2007-10-29 21:09:00,98.38,98.39,98.37,98.385,999799994.0
2007-10-29 21:10:00,98.385,98.395,98.37,98.385,979000006.0
2007-10-29 21:11:00,98.385,98.39,98.375,98.375,523400002.0
2007-10-29 21:12:00,98.385,98.385,98.375,98.38,603699991.0
2007-10-29 21:13:00,98.38,98.39,98.38,98.39,193300000.0
2007-10-29 21:14:00,98.39,98.395,98.38,98.385,451899994.0
2007-10-29 21:15:00,98.38,98.385,98.38,98.385,342600000.0
2007-10-29 21:16:00,98.385,98.385,98.375,98.375,180700000.0
2007-10-29 21:17:00,98.38,98.385,98.37,98.375,412399999.0
2007-10-29 21:18:00,98.375,98.38,98.375,98.38,440800000.0
2007-10-29 21:19:00,98.38,98.38,98.375,98.375,118400000.0
2007-10-29 21:20:00,98.375,98.375,98.355,98.375,607899987.0
2007-10-29 21:21:00,98.375,98.39,98.37,98.385,659699998.0
2007-10-29 21:22:00,98.385,98.395,98.385,98.395,285599993.0
2007-10-29 21:23:00,98.395,98.395,98.395,98.395,277600000.0
2007-10-29 21:24:00,98.395,98.395,98.385,98.385,352000000.0
2007-10-29 21:25:00,98.385,98.385,98.365,98.365,459200000.0
2007-10-29 21:26:00,98.365,98.375,98.365,98.375,385600002.0
2007-10-29 21:27:00,98.37,98.375,98.365,98.375,389799996.0
2007-10-29 21:28:00,98.375,98.385,98.37,98.385,563099999.0
2007-10-29 21:29:00,98.385,98.395,98.375,98.395,278699996.0
2007-10-29 21:30:00,98.395,98.405,98.395,98.4,332100000.0
2007-10-29 21:31:00,98.405,98.415,98.4,98.415,562899993.0
2007-10-29 21:32:00,98.415,98.415,98.385,98.395,693899996.0
2007-10-29 21:33:00,98.395,98.405,98.395,98.405,398400000.0
2007-10-29 21:34:00,98.405,98.41,98.4,98.41,143000000.0
2007-10-29 21:35:00,98.41,98.445,98.405,98.435,658600000.0
2007-10-29 21:36:00,98.435,98.435,98.41,98.41,690799990.0
2007-10-29 21:37:00,98.41,98.435,98.41,98.435,281599993.0
2007-10-29 21:38:00,98.435,98.435,98.43,98.435,38400000.0
2007-10-29 21:39:00,98.435,98.435,98.41,98.415,203200000.0
2007-10-29 21:40:00,98.415,98.415,98.4,98.415,360999994.0
2007-10-29 21:41:00,98.41,98.415,98.395,98.395,465300001.0
2007-10-29 21:42:00,98.395,98.395,98.39,98.395,619200000.0
2007-10-29 21:43:00,98.395,98.395,98.375,98.38,785499997.0
2007-10-29 21:44:00,98.375,98.375,98.36,98.365,699099991.0
2007-10-29 21:45:00,98.37,98.39,98.365,98.375,676900000.0
2007-10-29 21:46:00,98.375,98.385,98.375,98.38,562499991.0
2007-10-29 21:47:00,98.39,98.39,98.38,98.38,684800000.0
2007-10-29 21:48:00,98.38,98.385,98.375,98.385,771200000.0
2007-10-29 21:49:00,98.385,98.4,98.38,98.385,732599999.0
2007-10-29 21:50:00,98.385,98.405,98.38,98.38,976899989.0
2007-10-29 21:51:00,98.385,98.405,98.385,98.395,943200000.0
2007-10-29 21:52:00,98.395,98.41,98.395,98.4,878399998.0
2007-10-29 21:53:00,98.4,98.415,98.4,98.415,769600000.0
2007-10-29 21:54:00,98.415,98.415,98.385,98.405,466400000.0
2007-10-29 21:55:00,98.405,98.405,98.39,98.4,747399999.0
2007-10-29 21:56:00,98.4,98.415,98.395,98.405,284799997.0
2007-10-29 21:57:00,98.405,98.415,98.4,98.415,500599998.0
2007-10-29 21:58:00,98.415,98.415,98.41,98.415,440000000.0
2007-10-29 21:59:00,98.415,98.415,98.405,98.415,561600000.0
2007-10-29 22:00:00,98.415,98.42,98.4,98.405,745600000.0
2007-10-29 22:01:00,98.405,98.405,98.385,98.405,532800000.0
2007-10-29 22:02:00,98.405,98.415,98.395,98.4,835200000.0
2007-10-29 22:03:00,98.4,98.41,98.39,98.41,346400000.0
2007-10-29 22:04:00,98.41,98.42,98.405,98.415,468499995.0
2007-10-29 22:05:00,98.415,98.42,98.405,98.41,833200001.0
2007-10-29 22:06:00,98.415,98.42,98.39,98.41,1166899993.0
2007-10-29 22:07:00,98.41,98.415,98.39,98.405,821099993.0
2007-10-29 22:08:00,98.405,98.405,98.385,98.405,869299999.0
2007-10-29 22:09:00,98.405,98.405,98.405,98.405,184800000.0
2007-10-29 22:10:00,98.405,98.42,98.405,98.405,339100000.0
2007-10-29 22:11:00,98.405,98.41,98.405,98.405,508800000.0
2007-10-29 22:12:00,98.405,98.405,98.395,98.395,250900000.0
2007-10-29 22:13:00,98.395,98.395,98.385,98.395,326000000.0
2007-10-29 22:14:00,98.395,98.395,98.38,98.38,279500000.0
2007-10-29 22:15:00,98.38,98.385,98.38,98.38,334900000.0
2007-10-29 22:16:00,98.38,98.385,98.38,98.385,338699996.0
2007-10-29 22:17:00,98.385,98.395,98.38,98.385,327499998.0
2007-10-29 22:18:00,98.385,98.39,98.385,98.39,241999996.0
2007-10-29 22:19:00,98.39,98.39,98.385,98.39,237400000.0
2007-10-29 22:20:00,98.39,98.425,98.39,98.41,309600000.0
2007-10-29 22:21:00,98.415,98.415,98.395,98.41,336300001.0
2007-10-29 22:22:00,98.41,98.415,98.41,98.415,351200000.0
2007-10-29 22:23:00,98.415,98.415,98.405,98.405,365000000.0
2007-10-29 22:24:00,98.405,98.42,98.405,98.42,828700000.0
2007-10-29 22:25:00,98.43,98.435,98.42,98.435,625600000.0
2007-10-29 22:26:00,98.435,98.435,98.415,98.435,412000000.0
2007-10-29 22:27:00,98.435,98.455,98.435,98.45,651800000.0
2007-10-29 22:28:00,98.445,98.455,98.44,98.45,513400000.0
2007-10-29 22:29:00,98.45,98.475,98.45,98.465,720000000.0
2007-10-29 22:30:00,98.465,98.47,98.455,98.465,931200000.0
2007-10-29 22:31:00,98.47,98.475,98.465,98.47,406400000.0
2007-10-29 22:32:00,98.47,98.47,98.465,98.47,443400000.0
2007-10-29 22:33:00,98.47,98.48,98.465,98.48,461300000.0
2007-10-29 22:34:00,98.48,98.485,98.465,98.465,426400000.0
2007-10-29 22:35:00,98.465,98.47,98.46,98.465,537300000.0
2007-10-29 22:36:00,98.46,98.475,98.46,98.465,410499997.0
2007-10-29 22:37:00,98.465,98.475,98.46,98.46,470600000.0
2007-10-29 22:38:00,98.46,98.465,98.45,98.465,663300012.0
2007-10-29 22:39:00,98.465,98.47,98.455,98.47,389600000.0
2007-10-29 22:40:00,98.47,98.47,98.465,98.465,474400000.0
2007-10-29 22:41:00,98.465,98.465,98.465,98.465,220800000.0
2007-10-29 22:42:00,98.465,98.465,98.465,98.465,283200000.0
2007-10-29 22:43:00,98.465,98.475,98.455,98.46,290700000.0
2007-10-29 22:44:00,98.455,98.465,98.44,98.445,655399995.0
2007-10-29 22:45:00,98.44,98.445,98.43,98.435,371299996.0
2007-10-29 22:46:00,98.435,98.435,98.42,98.425,874699993.0
2007-10-29 22:47:00,98.42,98.425,98.42,98.425,1013400004.0
2007-10-29 22:48:00,98.425,98.425,98.42,98.425,258400000.0
2007-10-29 22:49:00,98.425,98.425,98.42,98.42,460799998.0
2007-10-29 22:50:00,98.425,98.425,98.415,98.42,289199998.0
2007-10-29 22:51:00,98.42,98.425,98.41,98.415,490000000.0
2007-10-29 22:52:00,98.415,98.425,98.41,98.415,500800000.0
2007-10-29 22:53:00,98.415,98.43,98.415,98.425,274399999.0
2007-10-29 22:54:00,98.425,98.44,98.42,98.425,527200000.0
2007-10-29 22:55:00,98.425,98.445,98.425,98.44,428000000.0
2007-10-29 22:56:00,98.44,98.455,98.435,98.455,365500000.0
2007-10-29 22:57:00,98.455,98.455,98.435,98.45,207900000.0
2007-10-29 22:58:00,98.455,98.46,98.44,98.45,390400000.0
2007-10-29 22:59:00,98.45,98.45,98.425,98.425,134400000.0
2007-10-29 23:00:00,98.425,98.425,98.425,98.425,76000000.0
2007-10-29 23:01:00,98.432,98.432,98.409,98.414,362500000.0
2007-10-29 23:02:00,98.417,98.428,98.395,98.428,520500000.0
2007-10-29 23:03:00,98.423,98.423,98.405,98.405,402600000.0
2007-10-29 23:04:00,98.413,98.423,98.393,98.415,514600000.0
2007-10-29 23:05:00,98.429,98.445,98.412,98.412,672799999.0
2007-10-29 23:06:00,98.435,98.446,98.421,98.438,671300000.0
2007-10-29 23:07:00,98.437,98.437,98.411,98.432,320800000.0
2007-10-29 23:08:00,98.43,98.437,98.4,98.421,445199999.0
2007-10-29 23:09:00,98.406,98.423,98.406,98.407,721100000.0
2007-10-29 23:10:00,98.426,98.435,98.409,98.427,501600000.0
2007-10-29 23:11:00,98.425,98.434,98.411,98.417,543200000.0
2007-10-29 23:12:00,98.441,98.453,98.408,98.441,504900000.0
2007-10-29 23:13:00,98.455,98.47,98.455,98.455,182900000.0
2007-10-29 23:14:00,98.455,98.485,98.455,98.485,384299992.0
2007-10-29 23:15:00,98.485,98.495,98.475,98.495,396800000.0
2007-10-29 23:16:00,98.495,98.5,98.495,98.495,168600000.0
2007-10-29 23:17:00,98.495,98.495,98.49,98.49,184800000.0
2007-10-29 23:18:00,98.49,98.49,98.49,98.49,44000000.0
2007-10-29 23:19:00,98.49,98.5,98.475,98.475,166299998.0
2007-10-29 23:20:00,98.49,98.49,98.485,98.485,81099996.0
2007-10-29 23:21:00,98.495,98.51,98.485,98.505,370499998.0
2007-10-29 23:22:00,98.485,98.51,98.485,98.505,318399990.0
2007-10-29 23:23:00,98.505,98.52,98.505,98.52,352199992.0
2007-10-29 23:24:00,98.52,98.52,98.52,98.52,52800000.0
2007-10-29 23:25:00,98.515,98.515,98.515,98.515,79200000.0
2007-10-29 23:26:00,98.52,98.525,98.52,98.52,290400000.0
2007-10-29 23:27:00,98.515,98.515,98.51,98.51,203400000.0
2007-10-29 23:28:00,98.51,98.515,98.505,98.51,163700000.0
2007-10-29 23:29:00,98.51,98.515,98.51,98.515,114400000.0
2007-10-29 23:30:00,98.515,98.515,98.465,98.495,541899987.0
2007-10-29 23:31:00,98.495,98.495,98.465,98.495,224400000.0
2007-10-29 23:32:00,98.495,98.495,98.49,98.495,232000000.0
2007-10-29 23:33:00,98.495,98.5,98.49,98.495,206400000.0
2007-10-29 23:34:00,98.495,98.495,98.49,98.49,290400000.0
2007-10-29 23:35:00,98.49,98.495,98.49,98.495,176000000.0
2007-10-29 23:36:00,98.485,98.495,98.485,98.485,147000000.0
2007-10-29 23:37:00,98.485,98.49,98.475,98.485,218700000.0
2007-10-29 23:38:00,98.485,98.485,98.475,98.485,92200000.0
2007-10-29 23:39:00,98.485,98.485,98.475,98.475,130400000.0
2007-10-29 23:40:00,98.475,98.475,98.445,98.465,300999996.0
2007-10-29 23:41:00,98.445,98.465,98.44,98.445,376799997.0
2007-10-29 23:42:00,98.445,98.465,98.435,98.465,487000001.0
2007-10-29 23:43:00,98.465,98.465,98.445,98.445,152100000.0
2007-10-29 23:44:00,98.445,98.465,98.425,98.445,169000000.0
2007-10-29 23:45:00,98.445,98.46,98.445,98.445,338500000.0
2007-10-29 23:46:00,98.445,98.445,98.43,98.435,337600000.0
2007-10-29 23:47:00,98.435,98.435,98.42,98.435,257700000.0
2007-10-29 23:48:00,98.435,98.435,98.385,98.415,427500000.0
2007-10-29 23:49:00,98.415,98.42,98.405,98.415,358400000.0
2007-10-29 23:50:00,98.415,98.425,98.405,98.42,155100000.0
2007-10-29 23:51:00,98.415,98.415,98.405,98.41,150400000.0
2007-10-29 23:52:00,98.41,98.41,98.385,98.405,272200000.0
2007-10-29 23:53:00,98.405,98.415,98.405,98.405,148800000.0
2007-10-29 23:54:00,98.388,98.406,98.36,98.406,367600001.0
2007-10-29 23:55:00,98.41,98.445,98.41,98.43,220000000.0
2007-10-29 23:56:00,98.43,98.43,98.42,98.42,168000000.0
2007-10-29 23:57:00,98.43,98.43,98.42,98.42,105600000.0
2007-10-29 23:58:00,98.42,98.42,98.395,98.395,185600000.0
2007-10-29 23:59:00,98.395,98.425,98.395,98.415,292800000.0
2007-10-30 00:00:00,98.415,98.44,98.415,98.425,396000000.0
2007-10-30 00:01:00,98.425,98.435,98.425,98.435,409500000.0
2007-10-30 00:02:00,98.435,98.44,98.425,98.435,445799993.0
2007-10-30 00:03:00,98.445,98.445,98.415,98.415,375700000.0
2007-10-30 00:04:00,98.415,98.425,98.405,98.415,440000000.0
2007-10-30 00:05:00,98.415,98.45,98.405,98.45,338000000.0
2007-10-30 00:06:00,98.455,98.47,98.45,98.455,268200000.0
2007-10-30 00:07:00,98.455,98.455,98.445,98.445,368800000.0
2007-10-30 00:08:00,98.445,98.455,98.445,98.455,369600000.0
2007-10-30 00:09:00,98.455,98.455,98.445,98.455,340700000.0
2007-10-30 00:10:00,98.455,98.455,98.45,98.455,224300000.0
2007-10-30 00:11:00,98.455,98.465,98.45,98.46,334400000.0
2007-10-30 00:12:00,98.46,98.465,98.46,98.46,413600000.0
2007-10-30 00:13:00,98.455,98.47,98.455,98.47,245600000.0
2007-10-30 00:14:00,98.47,98.485,98.47,98.485,475200000.0
2007-10-30 00:15:00,98.485,98.49,98.485,98.485,422400000.0
2007-10-30 00:16:00,98.485,98.485,98.48,98.48,214800000.0
2007-10-30 00:17:00,98.48,98.485,98.475,98.48,269600000.0
2007-10-30 00:18:00,98.475,98.48,98.47,98.47,152900000.0
2007-10-30 00:19:00,98.47,98.48,98.47,98.48,226100000.0
2007-10-30 00:20:00,98.48,98.48,98.47,98.48,541600000.0
2007-10-30 00:21:00,98.48,98.485,98.47,98.47,329200000.0
2007-10-30 00:22:00,98.47,98.475,98.47,98.47,170100000.0
2007-10-30 00:23:00,98.475,98.475,98.465,98.465,146600000.0
2007-10-30 00:24:00,98.47,98.47,98.465,98.47,205900000.0
2007-10-30 00:25:00,98.47,98.475,98.47,98.475,237000000.0
2007-10-30 00:26:00,98.475,98.475,98.47,98.47,126300000.0
2007-10-30 00:27:00,98.47,98.47,98.47,98.47,248800000.0
2007-10-30 00:28:00,98.47,98.47,98.47,98.47,171200000.0
2007-10-30 00:29:00,98.47,98.47,98.465,98.47,191400004.0
2007-10-30 00:30:00,98.47,98.485,98.46,98.46,124800000.0
2007-10-30 00:31:00,98.46,98.48,98.46,98.48,321400000.0
2007-10-30 00:32:00,98.48,98.48,98.475,98.475,192800000.0
2007-10-30 00:33:00,98.475,98.475,98.47,98.47,159000000.0
2007-10-30 00:34:00,98.475,98.495,98.475,98.495,359200000.0
2007-10-30 00:35:00,98.495,98.495,98.485,98.485,247600000.0
2007-10-30 00:36:00,98.475,98.49,98.475,98.485,304400000.0
2007-10-30 00:37:00,98.485,98.485,98.485,98.485,195500000.0
2007-10-30 00:38:00,98.485,98.485,98.48,98.485,235200000.0
2007-10-30 00:39:00,98.485,98.485,98.48,98.48,221600000.0
2007-10-30 00:40:00,98.48,98.48,98.47,98.47,459800000.0
2007-10-30 00:41:00,98.47,98.485,98.465,98.485,535200000.0
2007-10-30 00:42:00,98.485,98.485,98.47,98.48,36800000.0
2007-10-30 00:43:00,98.48,98.485,98.48,98.485,8000000.0
2007-10-30 00:44:00,98.485,98.485,98.48,98.485,23200000.0
2007-10-30 00:45:00,98.485,98.485,98.465,98.465,204000000.0
2007-10-30 00:46:00,98.465,98.475,98.465,98.475,385600000.0
2007-10-30 00:47:00,98.475,98.475,98.445,98.465,465300001.0
2007-10-30 00:48:00,98.465,98.47,98.46,98.46,200700000.0
2007-10-30 00:49:00,98.46,98.475,98.46,98.47,376000000.0
2007-10-30 00:50:00,98.455,98.47,98.4,98.465,785500000.0
2007-10-30 00:51:00,98.465,98.475,98.435,98.45,798100000.0
2007-10-30 00:52:00,98.45,98.455,98.45,98.455,228800000.0
2007-10-30 00:53:00,98.455,98.455,98.44,98.45,327200000.0
2007-10-30 00:54:00,98.45,98.495,98.435,98.485,456000000.0
2007-10-30 00:55:00,98.485,98.485,98.465,98.47,372000000.0
2007-10-30 00:56:00,98.475,98.475,98.445,98.445,362300000.0
2007-10-30 00:57:00,98.465,98.47,98.45,98.47,198100000.0
2007-10-30 00:58:00,98.47,98.48,98.45,98.465,317600000.0
2007-10-30 00:59:00,98.465,98.47,98.465,98.465,246400000.0
2007-10-30 01:00:00,98.465,98.47,98.455,98.46,284700000.0
2007-10-30 01:01:00,98.46,98.46,98.45,98.45,264000000.0
2007-10-30 01:02:00,98.45,98.45,98.435,98.45,248600000.0
2007-10-30 01:03:00,98.45,98.45,98.435,98.44,321600000.0
2007-10-30 01:04:00,98.44,98.44,98.435,98.435,190300000.0
2007-10-30 01:05:00,98.435,98.455,98.425,98.455,269400000.0
2007-10-30 01:06:00,98.455,98.455,98.435,98.455,295199998.0
2007-10-30 01:07:00,98.455,98.455,98.435,98.455,200400000.0
2007-10-30 01:08:00,98.455,98.465,98.445,98.46,378400000.0
2007-10-30 01:09:00,98.46,98.46,98.425,98.45,287700002.0
2007-10-30 01:10:00,98.45,98.46,98.435,98.46,429600004.0
2007-10-30 01:11:00,98.445,98.46,98.44,98.455,465800000.0
2007-10-30 01:12:00,98.45,98.45,98.45,98.45,184800000.0
2007-10-30 01:13:00,98.43,98.45,98.43,98.445,310400000.0
2007-10-30 01:14:00,98.445,98.445,98.435,98.44,193300000.0
2007-10-30 01:15:00,98.42,98.445,98.42,98.445,270200004.0
2007-10-30 01:16:00,98.445,98.445,98.425,98.445,114800000.0
2007-10-30 01:17:00,98.445,98.445,98.445,98.445,246400000.0
2007-10-30 01:18:00,98.445,98.45,98.435,98.45,492800000.0
2007-10-30 01:19:00,98.45,98.45,98.44,98.44,88000000.0
2007-10-30 01:20:00,98.44,98.45,98.44,98.445,316800000.0
2007-10-30 01:21:00,98.445,98.45,98.425,98.435,399300000.0
2007-10-30 01:22:00,98.43,98.435,98.43,98.435,291600000.0
2007-10-30 01:23:00,98.425,98.435,98.425,98.435,348500000.0
2007-10-30 01:24:00,98.435,98.435,98.415,98.42,471200000.0
2007-10-30 01:25:00,98.42,98.425,98.415,98.425,363500000.0
2007-10-30 01:26:00,98.42,98.425,98.41,98.42,239700000.0
2007-10-30 01:27:00,98.42,98.42,98.4,98.405,380600000.0
2007-10-30 01:28:00,98.405,98.42,98.405,98.415,519600000.0
2007-10-30 01:29:00,98.415,98.425,98.415,98.425,263200000.0
2007-10-30 01:30:00,98.425,98.455,98.425,98.445,912000000.0
2007-10-30 01:31:00,98.445,98.445,98.44,98.44,299200000.0
2007-10-30 01:32:00,98.44,98.445,98.43,98.445,234100000.0
2007-10-30 01:33:00,98.445,98.445,98.43,98.44,311200000.0
2007-10-30 01:34:00,98.44,98.445,98.43,98.44,229300000.0
2007-10-30 01:35:00,98.44,98.45,98.44,98.44,213600000.0
2007-10-30 01:36:00,98.44,98.44,98.42,98.43,473600000.0
2007-10-30 01:37:00,98.43,98.43,98.41,98.42,132800000.0
2007-10-30 01:38:00,98.42,98.42,98.405,98.415,387199998.0
2007-10-30 01:39:00,98.415,98.43,98.415,98.425,256600000.0
2007-10-30 01:40:00,98.425,98.44,98.415,98.425,221400000.0
2007-10-30 01:41:00,98.425,98.43,98.41,98.41,190900000.0
2007-10-30 01:42:00,98.42,98.43,98.415,98.43,163200000.0
2007-10-30 01:43:00,98.43,98.44,98.42,98.43,84000000.0
2007-10-30 01:44:00,98.43,98.43,98.42,98.425,124300000.0
2007-10-30 01:45:00,98.425,98.44,98.42,98.44,297600000.0
2007-10-30 01:46:00,98.44,98.44,98.43,98.44,73600000.0
2007-10-30 01:47:00,98.435,98.44,98.43,98.43,152800000.0
2007-10-30 01:48:00,98.43,98.45,98.43,98.44,127200000.0
2007-10-30 01:49:00,98.43,98.44,98.425,98.44,145600000.0
2007-10-30 01:50:00,98.44,98.44,98.415,98.43,348800000.0
2007-10-30 01:51:00,98.43,98.44,98.42,98.42,447200000.0
2007-10-30 01:52:00,98.42,98.43,98.41,98.42,428800000.0
2007-10-30 01:53:00,98.42,98.43,98.42,98.42,162400000.0
2007-10-30 01:54:00,98.42,98.43,98.405,98.43,484000000.0
2007-10-30 01:55:00,98.43,98.435,98.415,98.43,589000000.0
2007-10-30 01:56:00,98.435,98.435,98.42,98.43,449100000.0
2007-10-30 01:57:00,98.425,98.43,98.425,98.43,52000000.0
2007-10-30 01:58:00,98.43,98.435,98.43,98.43,199900000.0
2007-10-30 01:59:00,98.43,98.435,98.43,98.435,401600000.0
2007-10-30 02:00:00,98.435,98.44,98.41,98.415,584800000.0
2007-10-30 02:01:00,98.41,98.43,98.41,98.42,892600003.0
2007-10-30 02:02:00,98.42,98.43,98.415,98.425,196800001.0
2007-10-30 02:03:00,98.425,98.44,98.42,98.435,136000000.0
2007-10-30 02:04:00,98.43,98.44,98.425,98.43,387799999.0
2007-10-30 02:05:00,98.43,98.46,98.43,98.46,797600000.0
2007-10-30 02:06:00,98.46,98.46,98.45,98.45,766400000.0
2007-10-30 02:07:00,98.45,98.455,98.43,98.435,928000001.0
2007-10-30 02:08:00,98.435,98.45,98.435,98.45,254400000.0
2007-10-30 02:09:00,98.45,98.46,98.45,98.45,342600000.0
2007-10-30 02:10:00,98.45,98.45,98.44,98.44,407000000.0
2007-10-30 02:11:00,98.44,98.45,98.435,98.45,493100000.0
2007-10-30 02:12:00,98.445,98.445,98.44,98.44,211200000.0
2007-10-30 02:13:00,98.44,98.44,98.425,98.43,448600004.0
2007-10-30 02:14:00,98.43,98.43,98.41,98.41,355600000.0
2007-10-30 02:15:00,98.41,98.42,98.4,98.405,598400000.0
2007-10-30 02:16:00,98.41,98.42,98.4,98.4,562100000.0
2007-10-30 02:17:00,98.405,98.42,98.405,98.41,395200000.0
2007-10-30 02:18:00,98.41,98.41,98.395,98.405,709600000.0
2007-10-30 02:19:00,98.405,98.41,98.39,98.41,519200000.0
2007-10-30 02:20:00,98.41,98.41,98.39,98.395,795200000.0
2007-10-30 02:21:00,98.395,98.405,98.385,98.385,532100000.0
2007-10-30 02:22:00,98.385,98.395,98.375,98.39,716000000.0
2007-10-30 02:23:00,98.385,98.395,98.365,98.37,731200000.0
2007-10-30 02:24:00,98.37,98.38,98.36,98.37,887600000.0
2007-10-30 02:25:00,98.37,98.38,98.36,98.37,469600000.0
2007-10-30 02:26:00,98.37,98.38,98.36,98.36,344800000.0
2007-10-30 02:27:00,98.36,98.37,98.35,98.36,224800000.0
2007-10-30 02:28:00,98.36,98.36,98.345,98.35,458300000.0
2007-10-30 02:29:00,98.35,98.37,98.34,98.36,452200000.0
2007-10-30 02:30:00,98.365,98.38,98.35,98.37,1130499998.0
2007-10-30 02:31:00,98.37,98.39,98.365,98.37,884799998.0
2007-10-30 02:32:00,98.375,98.375,98.35,98.355,645999998.0
2007-10-30 02:33:00,98.36,98.365,98.345,98.35,642200000.0
2007-10-30 02:34:00,98.35,98.36,98.34,98.35,376000000.0
2007-10-30 02:35:00,98.35,98.35,98.315,98.32,605700001.0
2007-10-30 02:36:00,98.32,98.33,98.315,98.32,938400000.0
2007-10-30 02:37:00,98.32,98.325,98.32,98.32,512900000.0
2007-10-30 02:38:00,98.32,98.32,98.295,98.3,756600000.0
2007-10-30 02:39:00,98.3,98.325,98.285,98.305,927599989.0
2007-10-30 02:40:00,98.305,98.305,98.285,98.295,421800000.0
2007-10-30 02:41:00,98.285,98.3,98.28,98.295,950500000.0
2007-10-30 02:42:00,98.295,98.3,98.29,98.29,367700000.0
2007-10-30 02:43:00,98.29,98.295,98.275,98.295,728600000.0
2007-10-30 02:44:00,98.295,98.31,98.29,98.3,474400000.0
2007-10-30 02:45:00,98.3,98.3,98.3,98.3,73600000.0
2007-10-30 02:46:00,98.3,98.31,98.28,98.29,718700000.0
2007-10-30 02:47:00,98.295,98.3,98.28,98.29,233400000.0
2007-10-30 02:48:00,98.29,98.29,98.225,98.24,1008600001.0
2007-10-30 02:49:00,98.24,98.25,98.215,98.25,1172000000.0
2007-10-30 02:50:00,98.25,98.25,98.23,98.24,188000000.0
2007-10-30 02:51:00,98.24,98.24,98.21,98.215,208800000.0
2007-10-30 02:52:00,98.215,98.23,98.21,98.22,673600000.0
2007-10-30 02:53:00,98.22,98.23,98.185,98.185,944499999.0
2007-10-30 02:54:00,98.185,98.2,98.16,98.18,408000000.0
2007-10-30 02:55:00,98.17,98.2,98.16,98.165,613600000.0
2007-10-30 02:56:00,98.165,98.17,98.145,98.15,398400000.0
2007-10-30 02:57:00,98.15,98.17,98.15,98.17,852700000.0
2007-10-30 02:58:00,98.17,98.17,98.16,98.165,364000000.0
2007-10-30 02:59:00,98.165,98.17,98.155,98.16,412800000.0
2007-10-30 03:00:00,98.16,98.185,98.15,98.185,912800000.0
2007-10-30 03:01:00,98.185,98.235,98.18,98.225,793700000.0
2007-10-30 03:02:00,98.225,98.24,98.215,98.235,640399995.0
2007-10-30 03:03:00,98.235,98.25,98.23,98.24,636900002.0
2007-10-30 03:04:00,98.25,98.25,98.23,98.24,768800000.0
2007-10-30 03:05:00,98.24,98.25,98.23,98.235,791100001.0
2007-10-30 03:06:00,98.235,98.24,98.215,98.22,426400000.0
2007-10-30 03:07:00,98.22,98.22,98.2,98.21,393200000.0
2007-10-30 03:08:00,98.21,98.23,98.19,98.2,608000000.0
2007-10-30 03:09:00,98.2,98.205,98.2,98.205,438400000.0
2007-10-30 03:10:00,98.2,98.2,98.155,98.155,842500000.0
2007-10-30 03:11:00,98.145,98.18,98.14,98.15,1535800008.0
2007-10-30 03:12:00,98.15,98.17,98.12,98.12,432800000.0
2007-10-30 03:13:00,98.12,98.155,98.12,98.14,664000000.0
2007-10-30 03:14:00,98.14,98.15,98.11,98.145,975400001.0
2007-10-30 03:15:00,98.14,98.145,98.12,98.12,1310100002.0
2007-10-30 03:16:00,98.12,98.15,98.115,98.14,941600000.0
2007-10-30 03:17:00,98.145,98.15,98.13,98.15,1009700000.0
2007-10-30 03:18:00,98.15,98.16,98.145,98.145,778400001.0
2007-10-30 03:19:00,98.145,98.16,98.14,98.16,706100000.0
2007-10-30 03:20:00,98.16,98.18,98.16,98.18,395200000.0
2007-10-30 03:21:00,98.18,98.19,98.17,98.18,460000000.0
2007-10-30 03:22:00,98.18,98.19,98.17,98.17,182400000.0
2007-10-30 03:23:00,98.17,98.2,98.17,98.19,491200000.0
2007-10-30 03:24:00,98.19,98.22,98.19,98.21,817600000.0
2007-10-30 03:25:00,98.21,98.22,98.2,98.22,427799996.0
2007-10-30 03:26:00,98.22,98.22,98.19,98.215,514400000.0
2007-10-30 03:27:00,98.215,98.23,98.21,98.215,433600000.0
2007-10-30 03:28:00,98.215,98.22,98.2,98.22,444599999.0
2007-10-30 03:29:00,98.22,98.23,98.21,98.23,408600000.0
2007-10-30 03:30:00,98.22,98.23,98.21,98.22,757700000.0
2007-10-30 03:31:00,98.22,98.25,98.215,98.24,842500000.0
2007-10-30 03:32:00,98.24,98.26,98.23,98.255,1120800000.0
2007-10-30 03:33:00,98.255,98.26,98.23,98.23,999200000.0
2007-10-30 03:34:00,98.23,98.26,98.23,98.25,931200000.0
2007-10-30 03:35:00,98.25,98.27,98.245,98.265,524800000.0
2007-10-30 03:36:00,98.265,98.285,98.26,98.28,959200001.0
2007-10-30 03:37:00,98.28,98.3,98.28,98.29,571200000.0
2007-10-30 03:38:00,98.295,98.3,98.29,98.29,670400000.0
2007-10-30 03:39:00,98.295,98.295,98.25,98.255,593999999.0
2007-10-30 03:40:00,98.255,98.26,98.24,98.26,1143600000.0
2007-10-30 03:41:00,98.26,98.26,98.235,98.24,857700002.0
2007-10-30 03:42:00,98.24,98.245,98.235,98.245,620800000.0
2007-10-30 03:43:00,98.245,98.26,98.245,98.255,635200000.0
2007-10-30 03:44:00,98.25,98.275,98.25,98.265,698400000.0
2007-10-30 03:45:00,98.265,98.27,98.225,98.225,972899995.0
2007-10-30 03:46:00,98.225,98.255,98.225,98.24,1025499999.0
2007-10-30 03:47:00,98.24,98.245,98.21,98.215,1219200000.0
2007-10-30 03:48:00,98.215,98.23,98.215,98.225,870700000.0
2007-10-30 03:49:00,98.215,98.23,98.215,98.225,726900000.0
2007-10-30 03:50:00,98.225,98.225,98.215,98.225,1095200000.0
2007-10-30 03:51:00,98.225,98.235,98.205,98.21,1154000000.0
2007-10-30 03:52:00,98.225,98.225,98.2,98.2,780300000.0
2007-10-30 03:53:00,98.2,98.21,98.19,98.19,818300000.0
2007-10-30 03:54:00,98.19,98.205,98.19,98.2,1026400000.0
2007-10-30 03:55:00,98.2,98.205,98.18,98.18,853200000.0
2007-10-30 03:56:00,98.18,98.2,98.175,98.2,786400000.0
2007-10-30 03:57:00,98.2,98.215,98.195,98.2,913600001.0
2007-10-30 03:58:00,98.2,98.21,98.195,98.195,684199997.0
2007-10-30 03:59:00,98.195,98.22,98.19,98.22,981799996.0
2007-10-30 04:00:00,98.22,98.22,98.2,98.21,544000000.0
2007-10-30 04:01:00,98.2,98.22,98.2,98.21,550599995.0
2007-10-30 04:02:00,98.21,98.22,98.2,98.22,296800000.0
2007-10-30 04:03:00,98.22,98.225,98.195,98.2,537600000.0
2007-10-30 04:04:00,98.2,98.2,98.19,98.195,498400000.0
2007-10-30 04:05:00,98.195,98.2,98.185,98.19,456100002.0
2007-10-30 04:06:00,98.19,98.195,98.17,98.18,384800000.0
2007-10-30 04:07:00,98.18,98.18,98.17,98.18,140800000.0
2007-10-30 04:08:00,98.18,98.2,98.165,98.17,606599999.0
2007-10-30 04:09:00,98.175,98.18,98.155,98.17,393600000.0
2007-10-30 04:10:00,98.15,98.17,98.15,98.16,443000000.0
2007-10-30 04:11:00,98.16,98.175,98.16,98.165,1122400000.0
2007-10-30 04:12:00,98.165,98.18,98.165,98.175,876900000.0
2007-10-30 04:13:00,98.175,98.19,98.165,98.19,725400002.0
2007-10-30 04:14:00,98.19,98.195,98.17,98.19,652300000.0
2007-10-30 04:15:00,98.19,98.2,98.185,98.185,777600000.0
2007-10-30 04:16:00,98.185,98.2,98.185,98.19,593500000.0
2007-10-30 04:17:00,98.19,98.19,98.185,98.19,705800000.0
2007-10-30 04:18:00,98.19,98.2,98.19,98.2,437600000.0
2007-10-30 04:19:00,98.2,98.21,98.2,98.21,368000000.0
2007-10-30 04:20:00,98.21,98.21,98.2,98.21,117600000.0
2007-10-30 04:21:00,98.21,98.215,98.205,98.205,153600000.0
2007-10-30 04:22:00,98.205,98.205,98.195,98.2,300000000.0
2007-10-30 04:23:00,98.2,98.215,98.195,98.215,372800000.0
2007-10-30 04:24:00,98.215,98.225,98.21,98.225,420400000.0
2007-10-30 04:25:00,98.225,98.225,98.225,98.225,316800000.0
2007-10-30 04:26:00,98.225,98.225,98.22,98.225,375200000.0
2007-10-30 04:27:00,98.225,98.225,98.215,98.225,488000000.0
2007-10-30 04:28:00,98.225,98.225,98.215,98.225,372000000.0
2007-10-30 04:29:00,98.225,98.225,98.21,98.215,728500000.0
2007-10-30 04:30:00,98.22,98.225,98.215,98.225,392200000.0
2007-10-30 04:31:00,98.225,98.24,98.215,98.23,443400004.0
2007-10-30 04:32:00,98.225,98.24,98.22,98.225,892800009.0
2007-10-30 04:33:00,98.23,98.25,98.225,98.23,715400004.0
2007-10-30 04:34:00,98.23,98.245,98.225,98.23,532500000.0
2007-10-30 04:35:00,98.245,98.25,98.225,98.23,839200002.0
2007-10-30 04:36:00,98.225,98.23,98.215,98.22,735400000.0
2007-10-30 04:37:00,98.22,98.245,98.22,98.235,727299999.0
2007-10-30 04:38:00,98.24,98.24,98.23,98.235,588800000.0
2007-10-30 04:39:00,98.235,98.245,98.235,98.24,574300002.0
2007-10-30 04:40:00,98.24,98.24,98.225,98.225,565400006.0
2007-10-30 04:41:00,98.235,98.24,98.215,98.23,864000006.0
2007-10-30 04:42:00,98.23,98.235,98.22,98.235,756600000.0
2007-10-30 04:43:00,98.235,98.25,98.23,98.24,552000000.0
2007-10-30 04:44:00,98.24,98.25,98.235,98.235,578300000.0
2007-10-30 04:45:00,98.24,98.25,98.235,98.24,562100000.0
2007-10-30 04:46:00,98.24,98.245,98.22,98.22,598700000.0
2007-10-30 04:47:00,98.22,98.24,98.22,98.235,552900000.0
2007-10-30 04:48:00,98.235,98.25,98.235,98.25,532000000.0
2007-10-30 04:49:00,98.25,98.25,98.24,98.25,470800000.0
2007-10-30 04:50:00,98.25,98.25,98.24,98.24,760800000.0
2007-10-30 04:51:00,98.24,98.25,98.235,98.245,486400000.0
2007-10-30 04:52:00,98.245,98.25,98.24,98.24,293600000.0
2007-10-30 04:53:00,98.24,98.25,98.22,98.24,686700000.0
2007-10-30 04:54:00,98.23,98.25,98.23,98.24,561600000.0
2007-10-30 04:55:00,98.24,98.245,98.235,98.24,575200000.0
2007-10-30 04:56:00,98.24,98.245,98.235,98.24,410399997.0
2007-10-30 04:57:00,98.24,98.26,98.23,98.24,467400000.0
2007-10-30 04:58:00,98.23,98.25,98.23,98.245,407500000.0
2007-10-30 04:59:00,98.245,98.245,98.24,98.245,380000000.0
2007-10-30 05:00:00,98.245,98.25,98.235,98.245,825700002.0
2007-10-30 05:01:00,98.245,98.26,98.245,98.255,612000000.0
2007-10-30 05:02:00,98.255,98.265,98.24,98.25,457700000.0
2007-10-30 05:03:00,98.25,98.26,98.25,98.255,279200000.0
2007-10-30 05:04:00,98.255,98.26,98.24,98.25,565000000.0
2007-10-30 05:05:00,98.25,98.255,98.23,98.235,512200000.0
2007-10-30 05:06:00,98.23,98.25,98.225,98.24,568200004.0
2007-10-30 05:07:00,98.23,98.25,98.23,98.25,513600000.0
2007-10-30 05:08:00,98.25,98.25,98.24,98.245,353800000.0
2007-10-30 05:09:00,98.245,98.25,98.245,98.25,300000000.0
2007-10-30 05:10:00,98.25,98.25,98.235,98.235,160000000.0
2007-10-30 05:11:00,98.235,98.26,98.235,98.24,190800000.0
2007-10-30 05:12:00,98.24,98.25,98.23,98.23,170700000.0
2007-10-30 05:13:00,98.23,98.25,98.23,98.24,64800000.0
2007-10-30 05:14:00,98.235,98.24,98.235,98.235,178400000.0
2007-10-30 05:15:00,98.235,98.24,98.225,98.24,200799999.0
2007-10-30 05:16:00,98.24,98.24,98.22,98.23,464700000.0
2007-10-30 05:17:00,98.235,98.24,98.22,98.23,456799997.0
2007-10-30 05:18:00,98.23,98.24,98.23,98.24,563200000.0
2007-10-30 05:19:00,98.24,98.24,98.215,98.22,434299999.0
2007-10-30 05:20:00,98.22,98.23,98.22,98.23,440800000.0
2007-10-30 05:21:00,98.23,98.24,98.225,98.235,375700001.0
2007-10-30 05:22:00,98.235,98.24,98.225,98.24,410100000.0
2007-10-30 05:23:00,98.24,98.245,98.235,98.24,416999999.0
2007-10-30 05:24:00,98.24,98.245,98.235,98.24,180800000.0
2007-10-30 05:25:00,98.24,98.24,98.235,98.235,227200000.0
2007-10-30 05:26:00,98.235,98.25,98.23,98.25,540500003.0
2007-10-30 05:27:00,98.25,98.27,98.24,98.24,966200000.0
2007-10-30 05:28:00,98.255,98.265,98.24,98.245,583000000.0
2007-10-30 05:29:00,98.245,98.25,98.235,98.235,501600000.0
2007-10-30 05:30:00,98.235,98.25,98.235,98.235,367199999.0
2007-10-30 05:31:00,98.235,98.25,98.235,98.24,131199999.0
2007-10-30 05:32:00,98.24,98.25,98.235,98.24,280599999.0
2007-10-30 05:33:00,98.24,98.25,98.24,98.24,457900000.0
2007-10-30 05:34:00,98.245,98.25,98.235,98.245,417600001.0
2007-10-30 05:35:00,98.245,98.25,98.24,98.25,391300000.0
2007-10-30 05:36:00,98.25,98.27,98.245,98.26,466900000.0
2007-10-30 05:37:00,98.26,98.265,98.25,98.255,247500000.0
2007-10-30 05:38:00,98.255,98.265,98.25,98.26,463200000.0
2007-10-30 05:39:00,98.255,98.265,98.245,98.265,613700011.0
2007-10-30 05:40:00,98.265,98.265,98.25,98.26,447900000.0
2007-10-30 05:41:00,98.255,98.26,98.245,98.26,570399998.0
2007-10-30 05:42:00,98.255,98.265,98.25,98.25,636800000.0
2007-10-30 05:43:00,98.25,98.26,98.24,98.255,587000000.0
2007-10-30 05:44:00,98.255,98.265,98.25,98.255,803900001.0
2007-10-30 05:45:00,98.255,98.26,98.25,98.25,498400000.0
2007-10-30 05:46:00,98.25,98.25,98.225,98.225,482799999.0
2007-10-30 05:47:00,98.23,98.25,98.215,98.22,414400000.0
2007-10-30 05:48:00,98.22,98.225,98.215,98.22,508800000.0
2007-10-30 05:49:00,98.22,98.24,98.21,98.23,337500000.0
2007-10-30 05:50:00,98.23,98.24,98.225,98.225,280000000.0
2007-10-30 05:51:00,98.225,98.235,98.225,98.225,506300002.0
2007-10-30 05:52:00,98.225,98.235,98.225,98.225,461600000.0
2007-10-30 05:53:00,98.225,98.24,98.225,98.24,234400000.0
2007-10-30 05:54:00,98.24,98.24,98.205,98.22,650899991.0
2007-10-30 05:55:00,98.22,98.23,98.21,98.21,678400000.0
2007-10-30 05:56:00,98.21,98.22,98.19,98.2,832800000.0
2007-10-30 05:57:00,98.2,98.22,98.195,98.21,434100000.0
2007-10-30 05:58:00,98.21,98.22,98.195,98.205,193300000.0
2007-10-30 05:59:00,98.195,98.2,98.19,98.195,667700000.0
2007-10-30 06:00:00,98.195,98.2,98.18,98.2,574299994.0
2007-10-30 06:01:00,98.195,98.205,98.19,98.19,637499999.0
2007-10-30 06:02:00,98.19,98.2,98.185,98.195,474100000.0
2007-10-30 06:03:00,98.195,98.195,98.185,98.185,365600000.0
2007-10-30 06:04:00,98.185,98.19,98.17,98.17,637600000.0
2007-10-30 06:05:00,98.17,98.18,98.165,98.17,376600000.0
2007-10-30 06:06:00,98.165,98.18,98.16,98.18,551800000.0
2007-10-30 06:07:00,98.18,98.18,98.17,98.17,365600000.0
2007-10-30 06:08:00,98.17,98.17,98.165,98.17,385600000.0
2007-10-30 06:09:00,98.17,98.17,98.16,98.165,310300000.0
2007-10-30 06:10:00,98.165,98.17,98.155,98.17,508100005.0
2007-10-30 06:11:00,98.17,98.18,98.16,98.17,721400000.0
2007-10-30 06:12:00,98.17,98.2,98.17,98.19,667200000.0
2007-10-30 06:13:00,98.185,98.2,98.18,98.19,593600000.0
2007-10-30 06:14:00,98.19,98.195,98.185,98.19,490400000.0
2007-10-30 06:15:00,98.19,98.19,98.175,98.18,492000000.0
2007-10-30 06:16:00,98.18,98.195,98.18,98.195,611200000.0
2007-10-30 06:17:00,98.195,98.2,98.185,98.185,516800000.0
2007-10-30 06:18:00,98.185,98.205,98.185,98.2,436000000.0
2007-10-30 06:19:00,98.2,98.22,98.2,98.22,788000000.0
2007-10-30 06:20:00,98.22,98.225,98.2,98.2,659100001.0
2007-10-30 06:21:00,98.2,98.21,98.19,98.195,485799999.0
2007-10-30 06:22:00,98.195,98.205,98.19,98.2,502200000.0
2007-10-30 06:23:00,98.2,98.21,98.19,98.205,427900000.0
2007-10-30 06:24:00,98.205,98.205,98.195,98.195,488800000.0
2007-10-30 06:25:00,98.195,98.205,98.195,98.205,453600000.0
2007-10-30 06:26:00,98.205,98.21,98.19,98.2,431600000.0
2007-10-30 06:27:00,98.19,98.2,98.19,98.2,315500000.0
2007-10-30 06:28:00,98.2,98.2,98.19,98.19,518400000.0
2007-10-30 06:29:00,98.19,98.195,98.18,98.195,452800000.0
2007-10-30 06:30:00,98.195,98.195,98.17,98.18,394300000.0
2007-10-30 06:31:00,98.18,98.185,98.165,98.17,729100000.0
2007-10-30 06:32:00,98.17,98.17,98.16,98.17,482600000.0
2007-10-30 06:33:00,98.17,98.18,98.16,98.17,332000000.0
2007-10-30 06:34:00,98.175,98.18,98.16,98.18,474400000.0
2007-10-30 06:35:00,98.18,98.18,98.155,98.17,456800000.0
2007-10-30 06:36:00,98.17,98.17,98.15,98.15,402400000.0
2007-10-30 06:37:00,98.15,98.16,98.135,98.15,475899997.0
2007-10-30 06:38:00,98.16,98.16,98.135,98.14,347200000.0
2007-10-30 06:39:00,98.14,98.16,98.14,98.15,600000000.0
2007-10-30 06:40:00,98.155,98.16,98.14,98.15,383000000.0
2007-10-30 06:41:00,98.15,98.16,98.14,98.16,433700000.0
2007-10-30 06:42:00,98.16,98.16,98.145,98.155,535800000.0
2007-10-30 06:43:00,98.15,98.155,98.145,98.15,365999998.0
2007-10-30 06:44:00,98.15,98.16,98.14,98.15,323200000.0
2007-10-30 06:45:00,98.15,98.165,98.15,98.16,318400000.0
2007-10-30 06:46:00,98.16,98.16,98.145,98.145,394400000.0
2007-10-30 06:47:00,98.145,98.18,98.145,98.18,333300000.0
2007-10-30 06:48:00,98.18,98.18,98.16,98.17,240800000.0
2007-10-30 06:49:00,98.17,98.17,98.15,98.16,412800000.0
2007-10-30 06:50:00,98.16,98.16,98.145,98.155,285600000.0
2007-10-30 06:51:00,98.16,98.16,98.145,98.16,471500000.0
2007-10-30 06:52:00,98.16,98.16,98.145,98.15,304000000.0
2007-10-30 06:53:00,98.15,98.15,98.13,98.13,542400000.0
2007-10-30 06:54:00,98.13,98.145,98.12,98.14,638400000.0
2007-10-30 06:55:00,98.14,98.15,98.13,98.14,562700000.0
2007-10-30 06:56:00,98.14,98.14,98.13,98.14,532100000.0
2007-10-30 06:57:00,98.13,98.14,98.13,98.14,184800000.0
2007-10-30 06:58:00,98.13,98.14,98.115,98.14,628799998.0
2007-10-30 06:59:00,98.14,98.15,98.125,98.125,528800000.0
2007-10-30 07:00:00,98.125,98.13,98.105,98.11,720000000.0
2007-10-30 07:01:00,98.105,98.12,98.1,98.115,875300000.0
2007-10-30 07:02:00,98.12,98.135,98.115,98.13,747200000.0
2007-10-30 07:03:00,98.125,98.135,98.11,98.13,815899998.0
2007-10-30 07:04:00,98.125,98.145,98.125,98.145,606199999.0
2007-10-30 07:05:00,98.15,98.15,98.14,98.14,474400000.0
2007-10-30 07:06:00,98.14,98.15,98.14,98.15,419200000.0
2007-10-30 07:07:00,98.15,98.16,98.145,98.145,64800000.0
2007-10-30 07:08:00,98.145,98.16,98.135,98.145,282500000.0
2007-10-30 07:09:00,98.145,98.16,98.13,98.15,303099999.0
2007-10-30 07:10:00,98.15,98.15,98.14,98.14,195200000.0
2007-10-30 07:11:00,98.14,98.15,98.135,98.14,379100000.0
2007-10-30 07:12:00,98.14,98.16,98.14,98.16,187200000.0
2007-10-30 07:13:00,98.16,98.16,98.145,98.145,162400000.0
2007-10-30 07:14:00,98.15,98.16,98.15,98.15,23200000.0
2007-10-30 07:15:00,98.15,98.16,98.145,98.15,89600000.0
2007-10-30 07:16:00,98.15,98.165,98.14,98.155,520300000.0
2007-10-30 07:17:00,98.155,98.155,98.125,98.13,490700001.0
2007-10-30 07:18:00,98.13,98.13,98.11,98.125,560800000.0
2007-10-30 07:19:00,98.12,98.13,98.115,98.13,694600000.0
2007-10-30 07:20:00,98.125,98.14,98.11,98.14,392000000.0
2007-10-30 07:21:00,98.14,98.14,98.11,98.11,328000000.0
2007-10-30 07:22:00,98.11,98.13,98.11,98.115,533200000.0
2007-10-30 07:23:00,98.12,98.135,98.115,98.135,452800000.0
2007-10-30 07:24:00,98.135,98.135,98.115,98.115,389600000.0
2007-10-30 07:25:00,98.115,98.125,98.115,98.12,656800000.0
2007-10-30 07:26:00,98.12,98.125,98.115,98.125,229100000.0
2007-10-30 07:27:00,98.125,98.13,98.115,98.13,226700000.0
2007-10-30 07:28:00,98.13,98.15,98.12,98.13,353700000.0
2007-10-30 07:29:00,98.145,98.165,98.14,98.16,580700000.0
2007-10-30 07:30:00,98.16,98.16,98.145,98.15,636700000.0
2007-10-30 07:31:00,98.15,98.165,98.145,98.165,951200000.0
2007-10-30 07:32:00,98.165,98.175,98.155,98.17,531900000.0
2007-10-30 07:33:00,98.17,98.2,98.17,98.2,633600000.0
2007-10-30 07:34:00,98.2,98.21,98.195,98.205,822400000.0
2007-10-30 07:35:00,98.205,98.21,98.19,98.195,300400000.0
2007-10-30 07:36:00,98.195,98.21,98.195,98.205,445400000.0
2007-10-30 07:37:00,98.205,98.21,98.185,98.19,482200000.0
2007-10-30 07:38:00,98.19,98.19,98.18,98.185,554400000.0
2007-10-30 07:39:00,98.19,98.19,98.18,98.19,209600000.0
2007-10-30 07:40:00,98.19,98.19,98.18,98.185,232300000.0
2007-10-30 07:41:00,98.185,98.2,98.18,98.19,348300000.0
2007-10-30 07:42:00,98.2,98.2,98.185,98.185,404200001.0
2007-10-30 07:43:00,98.185,98.19,98.175,98.19,392300000.0
2007-10-30 07:44:00,98.185,98.19,98.18,98.19,712400000.0
2007-10-30 07:45:00,98.19,98.19,98.175,98.18,386400000.0
2007-10-30 07:46:00,98.18,98.2,98.18,98.19,307200000.0
2007-10-30 07:47:00,98.19,98.19,98.17,98.18,969099996.0
2007-10-30 07:48:00,98.18,98.2,98.18,98.19,665099998.0
2007-10-30 07:49:00,98.18,98.2,98.175,98.19,721899997.0
2007-10-30 07:50:00,98.19,98.22,98.19,98.21,480800000.0
2007-10-30 07:51:00,98.21,98.215,98.205,98.215,647200000.0
2007-10-30 07:52:00,98.215,98.23,98.205,98.215,751200000.0
2007-10-30 07:53:00,98.215,98.235,98.21,98.22,820800000.0
2007-10-30 07:54:00,98.22,98.235,98.21,98.235,654400000.0
2007-10-30 07:55:00,98.235,98.245,98.23,98.24,731200000.0
2007-10-30 07:56:00,98.24,98.245,98.23,98.24,518599994.0
2007-10-30 07:57:00,98.235,98.26,98.23,98.25,723200000.0
2007-10-30 07:58:00,98.25,98.27,98.25,98.27,785600000.0
2007-10-30 07:59:00,98.27,98.28,98.265,98.27,634700000.0
2007-10-30 08:00:00,98.265,98.27,98.25,98.25,931700000.0
2007-10-30 08:01:00,98.25,98.25,98.215,98.22,813600000.0
2007-10-30 08:02:00,98.22,98.22,98.185,98.205,775200000.0
2007-10-30 08:03:00,98.205,98.22,98.195,98.215,865400001.0
2007-10-30 08:04:00,98.215,98.22,98.2,98.21,602400000.0
2007-10-30 08:05:00,98.21,98.22,98.205,98.21,588000000.0
2007-10-30 08:06:00,98.21,98.22,98.21,98.21,377200000.0
2007-10-30 08:07:00,98.215,98.23,98.21,98.23,352400000.0
2007-10-30 08:08:00,98.23,98.23,98.215,98.22,702199999.0
2007-10-30 08:09:00,98.22,98.22,98.21,98.215,538900000.0
2007-10-30 08:10:00,98.215,98.22,98.2,98.2,735800000.0
2007-10-30 08:11:00,98.21,98.22,98.2,98.215,547100000.0
2007-10-30 08:12:00,98.215,98.22,98.205,98.21,543000000.0
2007-10-30 08:13:00,98.21,98.215,98.205,98.21,518400000.0
2007-10-30 08:14:00,98.21,98.215,98.19,98.195,875400000.0
2007-10-30 08:15:00,98.195,98.195,98.185,98.185,473300005.0
2007-10-30 08:16:00,98.19,98.19,98.165,98.17,908800005.0
2007-10-30 08:17:00,98.17,98.185,98.165,98.185,490199999.0
2007-10-30 08:18:00,98.185,98.185,98.18,98.185,402400000.0
2007-10-30 08:19:00,98.19,98.23,98.185,98.19,1101200001.0
2007-10-30 08:20:00,98.185,98.215,98.185,98.195,931700001.0
2007-10-30 08:21:00,98.195,98.205,98.18,98.19,1010699996.0
2007-10-30 08:22:00,98.195,98.2,98.165,98.18,908999999.0
2007-10-30 08:23:00,98.18,98.19,98.17,98.18,505600000.0
2007-10-30 08:24:00,98.18,98.18,98.165,98.165,733600000.0
2007-10-30 08:25:00,98.165,98.17,98.14,98.14,464000000.0
2007-10-30 08:26:00,98.145,98.16,98.13,98.135,875200001.0
2007-10-30 08:27:00,98.14,98.14,98.125,98.14,796100001.0
2007-10-30 08:28:00,98.14,98.14,98.13,98.13,523200000.0
2007-10-30 08:29:00,98.125,98.13,98.08,98.08,915999999.0
2007-10-30 08:30:00,98.08,98.1,98.055,98.06,860300001.0
2007-10-30 08:31:00,98.06,98.075,98.05,98.07,1118400000.0
2007-10-30 08:32:00,98.07,98.12,98.07,98.11,924700000.0
2007-10-30 08:33:00,98.11,98.12,98.095,98.095,781599998.0
2007-10-30 08:34:00,98.095,98.11,98.09,98.09,801300002.0
2007-10-30 08:35:00,98.09,98.12,98.09,98.12,725500000.0
2007-10-30 08:36:00,98.12,98.13,98.105,98.11,564400000.0
2007-10-30 08:37:00,98.11,98.115,98.105,98.105,848800000.0
2007-10-30 08:38:00,98.105,98.11,98.085,98.085,667000000.0
2007-10-30 08:39:00,98.09,98.1,98.07,98.085,869000000.0
2007-10-30 08:40:00,98.085,98.09,98.075,98.08,557500000.0
2007-10-30 08:41:00,98.08,98.11,98.075,98.11,447100000.0
2007-10-30 08:42:00,98.1,98.1,98.075,98.075,755600000.0
2007-10-30 08:43:00,98.075,98.085,98.06,98.065,925000000.0
2007-10-30 08:44:00,98.065,98.08,98.055,98.075,992000000.0
2007-10-30 08:45:00,98.075,98.08,98.05,98.055,620000000.0
2007-10-30 08:46:00,98.055,98.055,98.025,98.05,738500004.0
2007-10-30 08:47:00,98.05,98.075,98.05,98.065,856800000.0
2007-10-30 08:48:00,98.065,98.07,98.055,98.07,573600000.0
2007-10-30 08:49:00,98.07,98.08,98.065,98.07,731200000.0
2007-10-30 08:50:00,98.07,98.11,98.06,98.1,1090900000.0
2007-10-30 08:51:00,98.1,98.13,98.1,98.12,877500000.0
2007-10-30 08:52:00,98.12,98.13,98.105,98.11,803200002.0
2007-10-30 08:53:00,98.11,98.12,98.105,98.115,743000000.0
2007-10-30 08:54:00,98.115,98.135,98.11,98.125,742600000.0
2007-10-30 08:55:00,98.125,98.13,98.11,98.11,628800000.0
2007-10-30 08:56:00,98.11,98.115,98.095,98.1,443500000.0
2007-10-30 08:57:00,98.1,98.115,98.08,98.11,935800000.0
2007-10-30 08:58:00,98.11,98.13,98.11,98.12,578100000.0
2007-10-30 08:59:00,98.12,98.135,98.11,98.125,954200000.0
2007-10-30 09:00:00,98.125,98.13,98.115,98.12,495200000.0
2007-10-30 09:01:00,98.12,98.13,98.115,98.12,836000000.0
2007-10-30 09:02:00,98.12,98.13,98.1,98.13,408800000.0
2007-10-30 09:03:00,98.13,98.13,98.12,98.12,596800000.0
2007-10-30 09:04:00,98.12,98.13,98.1,98.105,996000000.0
2007-10-30 09:05:00,98.105,98.11,98.08,98.08,770800000.0
2007-10-30 09:06:00,98.085,98.085,98.05,98.06,909899999.0
2007-10-30 09:07:00,98.06,98.08,98.03,98.035,1285800000.0
2007-10-30 09:08:00,98.03,98.035,98.0,98.03,1348200000.0
2007-10-30 09:09:00,98.03,98.03,98.01,98.02,554200000.0
2007-10-30 09:10:00,98.02,98.05,98.02,98.03,972000000.0
2007-10-30 09:11:00,98.03,98.08,98.03,98.08,967200000.0
2007-10-30 09:12:00,98.08,98.085,98.055,98.065,1266200000.0
2007-10-30 09:13:00,98.065,98.085,98.05,98.05,1258900000.0
2007-10-30 09:14:00,98.05,98.06,98.045,98.05,1004800000.0
2007-10-30 09:15:00,98.05,98.06,98.04,98.05,997200000.0
2007-10-30 09:16:00,98.05,98.05,98.035,98.05,628599998.0
2007-10-30 09:17:00,98.05,98.065,98.04,98.05,787200000.0
2007-10-30 09:18:00,98.05,98.07,98.05,98.06,455200000.0
2007-10-30 09:19:00,98.06,98.08,98.06,98.08,708500000.0
2007-10-30 09:20:00,98.08,98.165,98.08,98.165,719000000.0
2007-10-30 09:21:00,98.165,98.165,98.115,98.12,1152200000.0
2007-10-30 09:22:00,98.12,98.135,98.105,98.12,1082500001.0
2007-10-30 09:23:00,98.12,98.12,98.08,98.09,964000000.0
2007-10-30 09:24:00,98.09,98.09,98.06,98.07,718400000.0
2007-10-30 09:25:00,98.07,98.085,98.06,98.08,634400000.0
2007-10-30 09:26:00,98.08,98.095,98.075,98.075,1221600000.0
2007-10-30 09:27:00,98.075,98.12,98.07,98.12,1369000000.0
2007-10-30 09:28:00,98.12,98.12,98.08,98.08,1221300000.0
2007-10-30 09:29:00,98.08,98.095,98.07,98.09,1002400000.0
2007-10-30 09:30:00,98.095,98.105,98.085,98.09,765300000.0
2007-10-30 09:31:00,98.09,98.15,98.07,98.15,1189000000.0
2007-10-30 09:32:00,98.15,98.15,98.12,98.14,999400000.0
2007-10-30 09:33:00,98.14,98.16,98.13,98.14,1344400000.0
2007-10-30 09:34:00,98.14,98.16,98.1,98.115,1106399998.0
2007-10-30 09:35:00,98.115,98.18,98.115,98.16,1117600000.0
2007-10-30 09:36:00,98.16,98.18,98.145,98.175,1296800000.0
2007-10-30 09:37:00,98.175,98.19,98.155,98.16,1350400000.0
2007-10-30 09:38:00,98.16,98.17,98.14,98.15,726400000.0
2007-10-30 09:39:00,98.15,98.17,98.15,98.165,1027200000.0
2007-10-30 09:40:00,98.165,98.17,98.15,98.155,776000000.0
2007-10-30 09:41:00,98.155,98.165,98.14,98.14,1153900011.0
2007-10-30 09:42:00,98.145,98.16,98.135,98.14,915500000.0
2007-10-30 09:43:00,98.145,98.15,98.125,98.14,1000800000.0
2007-10-30 09:44:00,98.14,98.175,98.135,98.15,1136000000.0
2007-10-30 09:45:00,98.15,98.18,98.15,98.18,775200000.0
2007-10-30 09:46:00,98.18,98.18,98.155,98.17,1175900000.0
2007-10-30 09:47:00,98.17,98.17,98.15,98.17,707099995.0
2007-10-30 09:48:00,98.17,98.19,98.155,98.19,885500000.0
2007-10-30 09:49:00,98.18,98.22,98.175,98.22,984800000.0
2007-10-30 09:50:00,98.22,98.22,98.185,98.19,1279799999.0
2007-10-30 09:51:00,98.19,98.2,98.175,98.19,1035600005.0
2007-10-30 09:52:00,98.2,98.225,98.19,98.225,739000000.0
2007-10-30 09:53:00,98.225,98.255,98.215,98.255,904000000.0
2007-10-30 09:54:00,98.255,98.27,98.245,98.25,898400000.0
2007-10-30 09:55:00,98.25,98.26,98.21,98.21,746400000.0
2007-10-30 09:56:00,98.21,98.25,98.21,98.24,942400000.0
2007-10-30 09:57:00,98.24,98.24,98.22,98.24,1023499995.0
2007-10-30 09:58:00,98.24,98.25,98.225,98.245,843600004.0
2007-10-30 09:59:00,98.245,98.245,98.22,98.24,950000001.0
2007-10-30 10:00:00,98.24,98.265,98.23,98.255,758400000.0
2007-10-30 10:01:00,98.26,98.27,98.24,98.25,528100000.0
2007-10-30 10:02:00,98.245,98.25,98.235,98.245,682200002.0
2007-10-30 10:03:00,98.245,98.25,98.24,98.25,541600000.0
2007-10-30 10:04:00,98.25,98.28,98.25,98.27,605800000.0
2007-10-30 10:05:00,98.27,98.32,98.25,98.315,1310900000.0
2007-10-30 10:06:00,98.315,98.315,98.28,98.28,1519400002.0
2007-10-30 10:07:00,98.28,98.29,98.27,98.27,1195699998.0
2007-10-30 10:08:00,98.27,98.355,98.26,98.355,1192000000.0
2007-10-30 10:09:00,98.355,98.365,98.325,98.345,1130899993.0
2007-10-30 10:10:00,98.335,98.355,98.325,98.34,984899993.0
2007-10-30 10:11:00,98.34,98.375,98.335,98.345,1071000002.0
2007-10-30 10:12:00,98.345,98.345,98.33,98.335,460800000.0
2007-10-30 10:13:00,98.335,98.34,98.31,98.32,367200000.0
2007-10-30 10:14:00,98.32,98.325,98.305,98.315,445800000.0
2007-10-30 10:15:00,98.325,98.325,98.295,98.315,973999996.0
2007-10-30 10:16:00,98.315,98.315,98.29,98.295,1048500000.0
2007-10-30 10:17:00,98.295,98.335,98.295,98.325,703200000.0
2007-10-30 10:18:00,98.325,98.335,98.31,98.31,730999998.0
2007-10-30 10:19:00,98.325,98.325,98.305,98.31,737299998.0
2007-10-30 10:20:00,98.315,98.32,98.3,98.305,710900001.0
2007-10-30 10:21:00,98.305,98.32,98.3,98.315,660800000.0
2007-10-30 10:22:00,98.315,98.32,98.31,98.31,843100000.0
2007-10-30 10:23:00,98.31,98.335,98.3,98.33,850399999.0
2007-10-30 10:24:00,98.33,98.345,98.325,98.33,680900000.0
2007-10-30 10:25:00,98.335,98.35,98.33,98.345,413600000.0
2007-10-30 10:26:00,98.345,98.345,98.32,98.325,1099799997.0
2007-10-30 10:27:00,98.325,98.335,98.31,98.315,395200000.0
2007-10-30 10:28:00,98.315,98.355,98.315,98.355,619200000.0
2007-10-30 10:29:00,98.355,98.365,98.34,98.355,1000000000.0
2007-10-30 10:30:00,98.355,98.365,98.345,98.35,759600004.0
2007-10-30 10:31:00,98.355,98.36,98.335,98.34,1191200000.0
2007-10-30 10:32:00,98.34,98.355,98.335,98.355,627200000.0
2007-10-30 10:33:00,98.355,98.365,98.345,98.345,268800000.0
2007-10-30 10:34:00,98.345,98.345,98.32,98.335,720500000.0
2007-10-30 10:35:00,98.335,98.365,98.325,98.365,633200000.0
2007-10-30 10:36:00,98.365,98.365,98.34,98.355,1061899997.0
2007-10-30 10:37:00,98.355,98.365,98.335,98.34,579900000.0
2007-10-30 10:38:00,98.34,98.36,98.34,98.345,807100000.0
2007-10-30 10:39:00,98.345,98.37,98.345,98.36,917800000.0
2007-10-30 10:40:00,98.355,98.37,98.345,98.36,943500000.0
2007-10-30 10:41:00,98.36,98.36,98.355,98.36,436000000.0
2007-10-30 10:42:00,98.36,98.38,98.355,98.365,848699988.0
2007-10-30 10:43:00,98.365,98.395,98.365,98.38,869399998.0
2007-10-30 10:44:00,98.385,98.4,98.37,98.375,896699996.0
2007-10-30 10:45:00,98.375,98.435,98.37,98.435,986400000.0
2007-10-30 10:46:00,98.435,98.465,98.425,98.455,1303900001.0
2007-10-30 10:47:00,98.455,98.485,98.445,98.48,1198000000.0
2007-10-30 10:48:00,98.48,98.48,98.425,98.435,1210899997.0
2007-10-30 10:49:00,98.435,98.455,98.425,98.445,748000000.0
2007-10-30 10:50:00,98.445,98.455,98.435,98.44,1113000004.0
2007-10-30 10:51:00,98.44,98.46,98.44,98.455,948799999.0
2007-10-30 10:52:00,98.455,98.485,98.455,98.475,836000000.0
2007-10-30 10:53:00,98.475,98.495,98.465,98.49,1012800000.0
2007-10-30 10:54:00,98.49,98.5,98.48,98.485,1055700000.0
2007-10-30 10:55:00,98.485,98.485,98.425,98.425,996199999.0
2007-10-30 10:56:00,98.425,98.43,98.415,98.425,736800000.0
2007-10-30 10:57:00,98.425,98.45,98.425,98.44,836000000.0
2007-10-30 10:58:00,98.44,98.455,98.425,98.44,1507200000.0
2007-10-30 10:59:00,98.44,98.455,98.425,98.455,1438400000.0
2007-10-30 11:00:00,98.455,98.46,98.425,98.43,1335100005.0
2007-10-30 11:01:00,98.43,98.44,98.42,98.435,1179000000.0
2007-10-30 11:02:00,98.425,98.435,98.395,98.395,856000000.0
2007-10-30 11:03:00,98.395,98.415,98.375,98.375,933499992.0
2007-10-30 11:04:00,98.38,98.415,98.375,98.395,658200000.0
2007-10-30 11:05:00,98.4,98.41,98.375,98.395,859199993.0
2007-10-30 11:06:00,98.395,98.41,98.395,98.395,553600000.0
2007-10-30 11:07:00,98.395,98.405,98.39,98.4,712299998.0
2007-10-30 11:08:00,98.4,98.405,98.39,98.395,443000000.0
2007-10-30 11:09:00,98.39,98.405,98.38,98.39,799000000.0
2007-10-30 11:10:00,98.4,98.4,98.385,98.4,363200004.0
2007-10-30 11:11:00,98.4,98.4,98.385,98.4,428000001.0
2007-10-30 11:12:00,98.4,98.4,98.39,98.4,282600000.0
2007-10-30 11:13:00,98.395,98.405,98.39,98.39,406900000.0
2007-10-30 11:14:00,98.395,98.395,98.39,98.39,401200000.0
2007-10-30 11:15:00,98.39,98.4,98.375,98.38,428800000.0
2007-10-30 11:16:00,98.38,98.395,98.355,98.365,648900000.0
2007-10-30 11:17:00,98.365,98.405,98.365,98.4,472000000.0
2007-10-30 11:18:00,98.4,98.4,98.375,98.39,773099998.0
2007-10-30 11:19:00,98.39,98.395,98.35,98.35,735200000.0
2007-10-30 11:20:00,98.35,98.365,98.32,98.335,953700005.0
2007-10-30 11:21:00,98.335,98.34,98.32,98.335,361200000.0
2007-10-30 11:22:00,98.335,98.34,98.325,98.34,235200000.0
2007-10-30 11:23:00,98.34,98.355,98.335,98.355,309600000.0
2007-10-30 11:24:00,98.365,98.365,98.34,98.34,715200000.0
2007-10-30 11:25:00,98.34,98.38,98.34,98.365,577400000.0
2007-10-30 11:26:00,98.365,98.385,98.36,98.37,548000000.0
2007-10-30 11:27:00,98.37,98.375,98.35,98.37,636800000.0
2007-10-30 11:28:00,98.37,98.4,98.37,98.39,597500001.0
2007-10-30 11:29:00,98.39,98.395,98.38,98.39,652800000.0
2007-10-30 11:30:00,98.39,98.39,98.365,98.375,599999998.0
2007-10-30 11:31:00,98.375,98.38,98.365,98.375,764299999.0
2007-10-30 11:32:00,98.375,98.38,98.37,98.38,493300000.0
2007-10-30 11:33:00,98.38,98.385,98.375,98.38,372200000.0
2007-10-30 11:34:00,98.385,98.395,98.365,98.39,739000000.0
2007-10-30 11:35:00,98.385,98.39,98.385,98.39,484800000.0
2007-10-30 11:36:00,98.39,98.41,98.38,98.4,945300000.0
2007-10-30 11:37:00,98.405,98.405,98.38,98.39,1162300000.0
2007-10-30 11:38:00,98.39,98.39,98.37,98.375,1089199999.0
2007-10-30 11:39:00,98.37,98.39,98.37,98.385,719799997.0
2007-10-30 11:40:00,98.385,98.395,98.375,98.38,685899998.0
2007-10-30 11:41:00,98.38,98.39,98.375,98.39,531499998.0
2007-10-30 11:42:00,98.39,98.395,98.375,98.38,859200000.0
2007-10-30 11:43:00,98.38,98.395,98.38,98.395,825600000.0
2007-10-30 11:44:00,98.395,98.4,98.38,98.385,496800000.0
2007-10-30 11:45:00,98.385,98.39,98.345,98.36,1093300000.0
2007-10-30 11:46:00,98.36,98.4,98.36,98.395,1197100000.0
2007-10-30 11:47:00,98.395,98.42,98.385,98.42,1245499999.0
2007-10-30 11:48:00,98.42,98.42,98.39,98.41,1296299994.0
2007-10-30 11:49:00,98.41,98.43,98.4,98.415,1083100000.0
2007-10-30 11:50:00,98.415,98.44,98.41,98.43,855299997.0
2007-10-30 11:51:00,98.43,98.435,98.42,98.42,1239799994.0
2007-10-30 11:52:00,98.42,98.42,98.41,98.41,508000000.0
2007-10-30 11:53:00,98.41,98.42,98.41,98.415,630899999.0
2007-10-30 11:54:00,98.415,98.43,98.405,98.43,444000000.0
2007-10-30 11:55:00,98.43,98.435,98.415,98.42,942100001.0
2007-10-30 11:56:00,98.42,98.44,98.42,98.42,880800000.0
2007-10-30 11:57:00,98.42,98.45,98.42,98.445,1210400000.0
2007-10-30 11:58:00,98.445,98.445,98.43,98.435,1038199998.0
2007-10-30 11:59:00,98.44,98.445,98.425,98.435,944599986.0
2007-10-30 12:00:00,98.435,98.45,98.425,98.45,565600000.0
2007-10-30 12:01:00,98.45,98.495,98.45,98.48,789600000.0
2007-10-30 12:02:00,98.48,98.51,98.47,98.505,931399998.0
2007-10-30 12:03:00,98.505,98.51,98.485,98.505,554400000.0
2007-10-30 12:04:00,98.505,98.51,98.49,98.495,851099998.0
2007-10-30 12:05:00,98.5,98.52,98.49,98.49,744099997.0
2007-10-30 12:06:00,98.49,98.49,98.475,98.485,881199996.0
2007-10-30 12:07:00,98.485,98.49,98.47,98.485,356800000.0
2007-10-30 12:08:00,98.485,98.495,98.47,98.485,412800000.0
2007-10-30 12:09:00,98.48,98.49,98.475,98.485,366300000.0
2007-10-30 12:10:00,98.485,98.485,98.47,98.48,820800000.0
2007-10-30 12:11:00,98.48,98.49,98.475,98.49,329600000.0
2007-10-30 12:12:00,98.49,98.49,98.48,98.48,892000000.0
2007-10-30 12:13:00,98.48,98.48,98.48,98.48,165600000.0
2007-10-30 12:14:00,98.48,98.48,98.465,98.475,650400000.0
2007-10-30 12:15:00,98.48,98.5,98.47,98.49,662600000.0
2007-10-30 12:16:00,98.49,98.49,98.465,98.48,471699994.0
2007-10-30 12:17:00,98.48,98.48,98.465,98.47,417600000.0
2007-10-30 12:18:00,98.47,98.49,98.47,98.485,708000000.0
2007-10-30 12:19:00,98.485,98.49,98.48,98.48,570900000.0
2007-10-30 12:20:00,98.48,98.48,98.47,98.475,587200000.0
2007-10-30 12:21:00,98.475,98.49,98.47,98.48,446400000.0
2007-10-30 12:22:00,98.48,98.5,98.48,98.5,373299999.0
2007-10-30 12:23:00,98.5,98.5,98.485,98.49,655500000.0
2007-10-30 12:24:00,98.49,98.505,98.485,98.5,608000000.0
2007-10-30 12:25:00,98.5,98.5,98.475,98.485,384800000.0
2007-10-30 12:26:00,98.485,98.49,98.48,98.49,328000000.0
2007-10-30 12:27:00,98.485,98.485,98.465,98.475,789600000.0
2007-10-30 12:28:00,98.475,98.475,98.455,98.46,972700000.0
2007-10-30 12:29:00,98.46,98.465,98.445,98.45,783899991.0
2007-10-30 12:30:00,98.45,98.465,98.435,98.46,783200000.0
2007-10-30 12:31:00,98.46,98.465,98.44,98.45,1049500000.0
2007-10-30 12:32:00,98.45,98.455,98.42,98.425,776099999.0
2007-10-30 12:33:00,98.425,98.45,98.425,98.44,538099998.0
2007-10-30 12:34:00,98.44,98.465,98.435,98.455,617999998.0
2007-10-30 12:35:00,98.45,98.465,98.45,98.46,966999998.0
2007-10-30 12:36:00,98.46,98.47,98.455,98.46,769099995.0
2007-10-30 12:37:00,98.455,98.465,98.455,98.465,468700000.0
2007-10-30 12:38:00,98.465,98.49,98.465,98.485,531200000.0
2007-10-30 12:39:00,98.485,98.495,98.475,98.485,471200000.0
2007-10-30 12:40:00,98.48,98.485,98.47,98.47,530500004.0
2007-10-30 12:41:00,98.475,98.485,98.47,98.475,328000000.0
2007-10-30 12:42:00,98.475,98.485,98.47,98.475,201000000.0
2007-10-30 12:43:00,98.475,98.495,98.475,98.485,173200000.0
2007-10-30 12:44:00,98.485,98.485,98.475,98.475,108800000.0
2007-10-30 12:45:00,98.475,98.485,98.47,98.47,208600000.0
2007-10-30 12:46:00,98.485,98.485,98.47,98.48,241700000.0
2007-10-30 12:47:00,98.48,98.485,98.47,98.48,607500000.0
2007-10-30 12:48:00,98.475,98.485,98.455,98.46,947500002.0
2007-10-30 12:49:00,98.46,98.465,98.445,98.445,677100002.0
2007-10-30 12:50:00,98.445,98.445,98.42,98.44,624799999.0
2007-10-30 12:51:00,98.44,98.44,98.405,98.415,743100012.0
2007-10-30 12:52:00,98.415,98.425,98.405,98.405,495500001.0
2007-10-30 12:53:00,98.4,98.415,98.39,98.4,721499999.0
2007-10-30 12:54:00,98.4,98.4,98.38,98.385,801500002.0
2007-10-30 12:55:00,98.385,98.395,98.385,98.395,269700000.0
2007-10-30 12:56:00,98.395,98.395,98.365,98.38,810299998.0
2007-10-30 12:57:00,98.385,98.395,98.335,98.345,929599999.0
2007-10-30 12:58:00,98.345,98.37,98.34,98.37,486400000.0
2007-10-30 12:59:00,98.37,98.37,98.34,98.35,530400000.0
2007-10-30 13:00:00,98.35,98.365,98.335,98.355,1017599993.0
2007-10-30 13:01:00,98.355,98.365,98.345,98.345,467200000.0
2007-10-30 13:02:00,98.345,98.345,98.335,98.345,385600000.0
2007-10-30 13:03:00,98.345,98.37,98.34,98.36,834899995.0
2007-10-30 13:04:00,98.36,98.38,98.36,98.38,582400000.0
2007-10-30 13:05:00,98.38,98.42,98.38,98.395,507500000.0
2007-10-30 13:06:00,98.395,98.4,98.38,98.38,284100000.0
2007-10-30 13:07:00,98.38,98.39,98.375,98.38,301600000.0
2007-10-30 13:08:00,98.38,98.38,98.37,98.38,294400000.0
2007-10-30 13:09:00,98.38,98.4,98.38,98.39,416600000.0
2007-10-30 13:10:00,98.39,98.4,98.355,98.36,1030299998.0
2007-10-30 13:11:00,98.36,98.385,98.355,98.38,778400000.0
2007-10-30 13:12:00,98.375,98.4,98.365,98.38,668400000.0
2007-10-30 13:13:00,98.38,98.395,98.365,98.395,1279399995.0
2007-10-30 13:14:00,98.395,98.435,98.395,98.415,455800000.0
2007-10-30 13:15:00,98.42,98.445,98.405,98.405,395000000.0
2007-10-30 13:16:00,98.41,98.445,98.405,98.445,475700002.0
2007-10-30 13:17:00,98.445,98.455,98.435,98.45,264500000.0
2007-10-30 13:18:00,98.455,98.465,98.435,98.465,693800000.0
2007-10-30 13:19:00,98.465,98.465,98.45,98.465,356399997.0
2007-10-30 13:20:00,98.465,98.475,98.455,98.465,669599994.0
2007-10-30 13:21:00,98.465,98.475,98.455,98.465,1066299993.0
2007-10-30 13:22:00,98.465,98.485,98.465,98.48,571699998.0
2007-10-30 13:23:00,98.48,98.515,98.475,98.51,984600000.0
2007-10-30 13:24:00,98.51,98.53,98.505,98.505,817900000.0
2007-10-30 13:25:00,98.505,98.53,98.505,98.52,388800000.0
2007-10-30 13:26:00,98.52,98.565,98.505,98.545,974100002.0
2007-10-30 13:27:00,98.545,98.575,98.54,98.565,1042999998.0
2007-10-30 13:28:00,98.565,98.59,98.555,98.565,888399994.0
2007-10-30 13:29:00,98.565,98.575,98.555,98.565,1197000003.0
2007-10-30 13:30:00,98.565,98.605,98.565,98.6,535200000.0
2007-10-30 13:31:00,98.6,98.61,98.59,98.6,1039500000.0
2007-10-30 13:32:00,98.6,98.61,98.59,98.6,764000000.0
2007-10-30 13:33:00,98.6,98.63,98.59,98.62,974499998.0
2007-10-30 13:34:00,98.62,98.635,98.6,98.61,1148600004.0
2007-10-30 13:35:00,98.61,98.635,98.605,98.615,954600000.0
2007-10-30 13:36:00,98.615,98.63,98.61,98.625,1031200000.0
2007-10-30 13:37:00,98.625,98.63,98.585,98.59,741799999.0
2007-10-30 13:38:00,98.595,98.625,98.59,98.595,423500000.0
2007-10-30 13:39:00,98.595,98.61,98.58,98.6,581300004.0
2007-10-30 13:40:00,98.6,98.63,98.595,98.61,380899999.0
2007-10-30 13:41:00,98.61,98.62,98.6,98.61,328800000.0
2007-10-30 13:42:00,98.61,98.64,98.61,98.63,472800000.0
2007-10-30 13:43:00,98.63,98.63,98.605,98.605,721900001.0
2007-10-30 13:44:00,98.605,98.63,98.6,98.63,792800000.0
2007-10-30 13:45:00,98.63,98.64,98.62,98.63,842800005.0
2007-10-30 13:46:00,98.63,98.64,98.62,98.63,680399999.0
2007-10-30 13:47:00,98.635,98.65,98.635,98.635,602399999.0
2007-10-30 13:48:00,98.64,98.65,98.62,98.64,724700001.0
2007-10-30 13:49:00,98.64,98.64,98.62,98.63,854400000.0
2007-10-30 13:50:00,98.63,98.63,98.625,98.625,173100000.0
2007-10-30 13:51:00,98.63,98.63,98.59,98.6,554700000.0
2007-10-30 13:52:00,98.6,98.6,98.59,98.59,363200000.0
2007-10-30 13:53:00,98.59,98.59,98.56,98.56,671700001.0
2007-10-30 13:54:00,98.56,98.575,98.555,98.575,417600000.0
2007-10-30 13:55:00,98.575,98.575,98.555,98.575,298000000.0
2007-10-30 13:56:00,98.575,98.595,98.565,98.575,383200000.0
2007-10-30 13:57:00,98.575,98.585,98.565,98.565,812799999.0
2007-10-30 13:58:00,98.565,98.585,98.56,98.565,704699996.0
2007-10-30 13:59:00,98.565,98.57,98.555,98.555,643099993.0
2007-10-30 14:00:00,98.55,98.56,98.54,98.55,384800000.0
2007-10-30 14:01:00,98.55,98.55,98.535,98.55,588999997.0
2007-10-30 14:02:00,98.545,98.56,98.545,98.56,1013500001.0
2007-10-30 14:03:00,98.56,98.575,98.56,98.565,728199998.0
2007-10-30 14:04:00,98.565,98.565,98.545,98.545,459800006.0
2007-10-30 14:05:00,98.545,98.565,98.545,98.565,830300009.0
2007-10-30 14:06:00,98.565,98.57,98.535,98.535,412800000.0
2007-10-30 14:07:00,98.535,98.535,98.51,98.52,924800000.0
2007-10-30 14:08:00,98.52,98.55,98.52,98.545,506400000.0
2007-10-30 14:09:00,98.545,98.55,98.53,98.535,694400000.0
2007-10-30 14:10:00,98.53,98.55,98.53,98.535,552000000.0
2007-10-30 14:11:00,98.535,98.54,98.535,98.54,312000000.0
2007-10-30 14:12:00,98.535,98.555,98.525,98.535,869600000.0
2007-10-30 14:13:00,98.535,98.55,98.525,98.54,580800000.0
2007-10-30 14:14:00,98.54,98.58,98.54,98.555,1205599995.0
2007-10-30 14:15:00,98.56,98.57,98.555,98.57,734100000.0
2007-10-30 14:16:00,98.565,98.58,98.56,98.58,412700000.0
2007-10-30 14:17:00,98.58,98.6,98.575,98.59,719499995.0
2007-10-30 14:18:00,98.59,98.615,98.58,98.595,604799998.0
2007-10-30 14:19:00,98.6,98.605,98.575,98.6,704200000.0
2007-10-30 14:20:00,98.6,98.61,98.595,98.61,559200000.0
2007-10-30 14:21:00,98.61,98.63,98.61,98.62,412000000.0
2007-10-30 14:22:00,98.62,98.635,98.61,98.62,986400010.0
2007-10-30 14:23:00,98.625,98.635,98.62,98.635,807800004.0
2007-10-30 14:24:00,98.635,98.655,98.635,98.64,663200000.0
2007-10-30 14:25:00,98.64,98.65,98.63,98.65,756000000.0
2007-10-30 14:26:00,98.65,98.65,98.63,98.635,1228700000.0
2007-10-30 14:27:00,98.635,98.65,98.63,98.64,1206999996.0
2007-10-30 14:28:00,98.64,98.655,98.63,98.64,905499998.0
2007-10-30 14:29:00,98.64,98.675,98.635,98.67,676000000.0
2007-10-30 14:30:00,98.67,98.685,98.67,98.68,1026299993.0
2007-10-30 14:31:00,98.68,98.69,98.655,98.67,669299996.0
2007-10-30 14:32:00,98.67,98.69,98.665,98.685,635700001.0
2007-10-30 14:33:00,98.685,98.685,98.67,98.67,271300000.0
2007-10-30 14:34:00,98.67,98.675,98.665,98.67,347100000.0
2007-10-30 14:35:00,98.67,98.675,98.66,98.675,304200000.0
2007-10-30 14:36:00,98.675,98.71,98.675,98.7,644000000.0
2007-10-30 14:37:00,98.7,98.705,98.69,98.7,728800000.0
2007-10-30 14:38:00,98.7,98.71,98.67,98.69,585000000.0
2007-10-30 14:39:00,98.685,98.7,98.685,98.695,504499999.0
2007-10-30 14:40:00,98.695,98.7,98.685,98.695,502700000.0
2007-10-30 14:41:00,98.695,98.7,98.685,98.695,586400000.0
2007-10-30 14:42:00,98.695,98.715,98.695,98.7,472000000.0
2007-10-30 14:43:00,98.7,98.72,98.7,98.71,418400000.0
2007-10-30 14:44:00,98.7,98.71,98.68,98.695,1026899999.0
2007-10-30 14:45:00,98.69,98.71,98.69,98.71,896300003.0
2007-10-30 14:46:00,98.695,98.72,98.695,98.71,965300006.0
2007-10-30 14:47:00,98.71,98.73,98.7,98.715,682399999.0
2007-10-30 14:48:00,98.715,98.72,98.7,98.7,553600001.0
2007-10-30 14:49:00,98.705,98.705,98.695,98.695,882400000.0
2007-10-30 14:50:00,98.695,98.7,98.69,98.69,537300000.0
2007-10-30 14:51:00,98.69,98.71,98.68,98.69,535500001.0
2007-10-30 14:52:00,98.69,98.695,98.67,98.68,921299999.0
2007-10-30 14:53:00,98.68,98.69,98.66,98.67,588000000.0
2007-10-30 14:54:00,98.67,98.68,98.665,98.68,741199998.0
2007-10-30 14:55:00,98.68,98.68,98.645,98.655,911899992.0
2007-10-30 14:56:00,98.65,98.66,98.65,98.65,477100000.0
2007-10-30 14:57:00,98.65,98.675,98.64,98.675,444800000.0
2007-10-30 14:58:00,98.675,98.7,98.67,98.68,411200000.0
2007-10-30 14:59:00,98.68,98.69,98.67,98.68,673600000.0
2007-10-30 15:00:00,98.68,98.71,98.66,98.7,496800000.0
2007-10-30 15:01:00,98.7,98.71,98.68,98.69,337600000.0
2007-10-30 15:02:00,98.69,98.7,98.68,98.7,691900000.0
2007-10-30 15:03:00,98.7,98.725,98.7,98.71,414700000.0
2007-10-30 15:04:00,98.71,98.725,98.71,98.72,254900000.0
2007-10-30 15:05:00,98.72,98.725,98.71,98.71,367200000.0
2007-10-30 15:06:00,98.71,98.73,98.71,98.71,369600000.0
2007-10-30 15:07:00,98.71,98.73,98.71,98.73,486099996.0
2007-10-30 15:08:00,98.73,98.73,98.715,98.72,151200000.0
2007-10-30 15:09:00,98.72,98.72,98.705,98.715,496200000.0
2007-10-30 15:10:00,98.72,98.73,98.715,98.715,355899993.0
2007-10-30 15:11:00,98.71,98.73,98.71,98.73,346700000.0
2007-10-30 15:12:00,98.73,98.73,98.715,98.73,283000000.0
2007-10-30 15:13:00,98.725,98.73,98.72,98.73,466900000.0
2007-10-30 15:14:00,98.73,98.74,98.725,98.74,650600000.0
2007-10-30 15:15:00,98.74,98.74,98.725,98.735,286899998.0
2007-10-30 15:16:00,98.735,98.735,98.715,98.715,285600000.0
2007-10-30 15:17:00,98.715,98.735,98.705,98.73,496800000.0
2007-10-30 15:18:00,98.725,98.725,98.71,98.725,338700000.0
2007-10-30 15:19:00,98.705,98.715,98.695,98.695,493900005.0
2007-10-30 15:20:00,98.695,98.705,98.685,98.695,421200000.0
2007-10-30 15:21:00,98.695,98.7,98.695,98.695,420800000.0
2007-10-30 15:22:00,98.705,98.715,98.69,98.715,907299997.0
2007-10-30 15:23:00,98.71,98.73,98.71,98.73,369600000.0
2007-10-30 15:24:00,98.73,98.735,98.725,98.725,332800000.0
2007-10-30 15:25:00,98.73,98.735,98.71,98.725,895199999.0
2007-10-30 15:26:00,98.725,98.74,98.715,98.725,747799999.0
2007-10-30 15:27:00,98.725,98.74,98.72,98.73,588800000.0
2007-10-30 15:28:00,98.73,98.755,98.72,98.755,723200000.0
2007-10-30 15:29:00,98.755,98.785,98.745,98.785,525199999.0
2007-10-30 15:30:00,98.79,98.79,98.755,98.77,770400000.0
2007-10-30 15:31:00,98.77,98.785,98.765,98.775,819899995.0
2007-10-30 15:32:00,98.775,98.785,98.76,98.775,793599999.0
2007-10-30 15:33:00,98.775,98.78,98.75,98.75,778799995.0
2007-10-30 15:34:00,98.755,98.77,98.745,98.755,801999989.0
2007-10-30 15:35:00,98.755,98.775,98.745,98.76,514400000.0
2007-10-30 15:36:00,98.76,98.775,98.755,98.77,491300000.0
2007-10-30 15:37:00,98.76,98.765,98.74,98.745,722599996.0
2007-10-30 15:38:00,98.745,98.765,98.735,98.755,630600000.0
2007-10-30 15:39:00,98.755,98.77,98.74,98.76,845199995.0
2007-10-30 15:40:00,98.755,98.765,98.745,98.755,705600000.0
2007-10-30 15:41:00,98.755,98.76,98.74,98.745,810600001.0
2007-10-30 15:42:00,98.745,98.745,98.73,98.745,617600000.0
2007-10-30 15:43:00,98.745,98.745,98.72,98.74,701300004.0
2007-10-30 15:44:00,98.74,98.745,98.725,98.735,673200000.0
2007-10-30 15:45:00,98.735,98.76,98.725,98.755,641600000.0
2007-10-30 15:46:00,98.755,98.755,98.735,98.74,393600000.0
2007-10-30 15:47:00,98.745,98.76,98.74,98.755,360500000.0
2007-10-30 15:48:00,98.755,98.765,98.74,98.75,852800000.0
2007-10-30 15:49:00,98.755,98.755,98.73,98.735,686299997.0
2007-10-30 15:50:00,98.73,98.745,98.73,98.74,313400000.0
2007-10-30 15:51:00,98.74,98.75,98.74,98.745,696000000.0
2007-10-30 15:52:00,98.745,98.76,98.725,98.74,541999999.0
2007-10-30 15:53:00,98.74,98.755,98.74,98.745,312300000.0
2007-10-30 15:54:00,98.745,98.755,98.745,98.745,306400000.0
2007-10-30 15:55:00,98.745,98.75,98.735,98.745,235200000.0
2007-10-30 15:56:00,98.745,98.75,98.735,98.745,290400000.0
2007-10-30 15:57:00,98.745,98.755,98.73,98.745,381600000.0
2007-10-30 15:58:00,98.745,98.765,98.745,98.745,538400000.0
2007-10-30 15:59:00,98.745,98.75,98.695,98.705,856799994.0
2007-10-30 16:00:00,98.72,98.81,98.715,98.785,1332299999.0
2007-10-30 16:01:00,98.785,98.825,98.775,98.815,1506600002.0
2007-10-30 16:02:00,98.815,98.825,98.765,98.765,1204000000.0
2007-10-30 16:03:00,98.765,98.805,98.76,98.79,845599992.0
2007-10-30 16:04:00,98.795,98.89,98.795,98.875,891400002.0
2007-10-30 16:05:00,98.875,98.88,98.8,98.81,854599999.0
2007-10-30 16:06:00,98.805,98.805,98.785,98.785,1240000009.0
2007-10-30 16:07:00,98.79,98.84,98.785,98.81,858400000.0
2007-10-30 16:08:00,98.81,98.845,98.795,98.795,632000001.0
2007-10-30 16:09:00,98.795,98.805,98.78,98.78,678400000.0
2007-10-30 16:10:00,98.78,98.795,98.76,98.775,887000008.0
2007-10-30 16:11:00,98.775,98.785,98.755,98.76,1185799997.0
2007-10-30 16:12:00,98.765,98.765,98.755,98.755,939800005.0
2007-10-30 16:13:00,98.755,98.765,98.74,98.75,590400000.0
2007-10-30 16:14:00,98.75,98.775,98.745,98.77,740800000.0
2007-10-30 16:15:00,98.765,98.775,98.745,98.745,1185199998.0
2007-10-30 16:16:00,98.745,98.76,98.735,98.755,466400000.0
2007-10-30 16:17:00,98.755,98.755,98.73,98.735,404800000.0
2007-10-30 16:18:00,98.735,98.745,98.73,98.745,610399998.0
2007-10-30 16:19:00,98.745,98.765,98.73,98.76,835399996.0
2007-10-30 16:20:00,98.76,98.78,98.755,98.755,1089199992.0
2007-10-30 16:21:00,98.755,98.755,98.74,98.755,798200005.0
2007-10-30 16:22:00,98.755,98.78,98.75,98.77,759499996.0
2007-10-30 16:23:00,98.77,98.805,98.755,98.805,624800000.0
2007-10-30 16:24:00,98.805,98.805,98.775,98.78,544800000.0
2007-10-30 16:25:00,98.78,98.78,98.755,98.755,681600000.0
2007-10-30 16:26:00,98.755,98.78,98.75,98.775,674400001.0
2007-10-30 16:27:00,98.775,98.815,98.765,98.795,689099997.0
2007-10-30 16:28:00,98.79,98.81,98.775,98.805,962600005.0
2007-10-30 16:29:00,98.815,98.82,98.795,98.82,803599997.0
2007-10-30 16:30:00,98.82,98.82,98.805,98.815,242600000.0
2007-10-30 16:31:00,98.815,98.815,98.805,98.805,616799998.0
2007-10-30 16:32:00,98.805,98.81,98.795,98.8,533700000.0
2007-10-30 16:33:00,98.795,98.805,98.78,98.79,905999994.0
2007-10-30 16:34:00,98.795,98.81,98.78,98.805,821600002.0
2007-10-30 16:35:00,98.795,98.815,98.795,98.8,822099995.0
2007-10-30 16:36:00,98.8,98.81,98.79,98.805,884800003.0
2007-10-30 16:37:00,98.805,98.85,98.805,98.83,973300002.0
2007-10-30 16:38:00,98.82,98.84,98.81,98.835,821700002.0
2007-10-30 16:39:00,98.835,98.85,98.815,98.825,1176099997.0
2007-10-30 16:40:00,98.815,98.825,98.8,98.805,1267600000.0
2007-10-30 16:41:00,98.805,98.83,98.79,98.825,437000000.0
2007-10-30 16:42:00,98.825,98.835,98.805,98.81,468000000.0
2007-10-30 16:43:00,98.81,98.81,98.79,98.805,538499998.0
2007-10-30 16:44:00,98.805,98.815,98.795,98.795,340800000.0
2007-10-30 16:45:00,98.795,98.815,98.795,98.8,606699997.0
2007-10-30 16:46:00,98.8,98.805,98.77,98.78,838700002.0
2007-10-30 16:47:00,98.775,98.815,98.775,98.795,315899999.0
2007-10-30 16:48:00,98.795,98.805,98.775,98.785,507099999.0
2007-10-30 16:49:00,98.785,98.785,98.755,98.755,543200000.0
2007-10-30 16:50:00,98.745,98.745,98.725,98.735,840800000.0
2007-10-30 16:51:00,98.735,98.755,98.73,98.745,851100005.0
2007-10-30 16:52:00,98.745,98.755,98.725,98.725,730400000.0
2007-10-30 16:53:00,98.725,98.775,98.715,98.765,691600000.0
2007-10-30 16:54:00,98.765,98.775,98.755,98.765,672000000.0
2007-10-30 16:55:00,98.765,98.785,98.76,98.78,971300000.0
2007-10-30 16:56:00,98.78,98.805,98.77,98.795,977999997.0
2007-10-30 16:57:00,98.795,98.835,98.795,98.805,1169400003.0
2007-10-30 16:58:00,98.805,98.81,98.795,98.805,850600000.0
2007-10-30 16:59:00,98.805,98.805,98.795,98.805,567200000.0
2007-10-30 17:00:00,98.805,98.805,98.785,98.795,937599999.0
2007-10-30 17:01:00,98.795,98.795,98.745,98.755,823100000.0
2007-10-30 17:02:00,98.755,98.78,98.755,98.775,704800000.0
2007-10-30 17:03:00,98.775,98.78,98.765,98.775,710200000.0
2007-10-30 17:04:00,98.775,98.775,98.765,98.775,305000000.0
2007-10-30 17:05:00,98.775,98.79,98.765,98.785,899200002.0
2007-10-30 17:06:00,98.785,98.795,98.775,98.775,729299999.0
2007-10-30 17:07:00,98.775,98.795,98.775,98.795,621600000.0
2007-10-30 17:08:00,98.795,98.805,98.76,98.765,852800000.0
2007-10-30 17:09:00,98.765,98.775,98.755,98.76,923500006.0
2007-10-30 17:10:00,98.765,98.765,98.745,98.755,983200005.0
2007-10-30 17:11:00,98.755,98.765,98.745,98.76,515399998.0
2007-10-30 17:12:00,98.76,98.775,98.755,98.765,630600000.0
2007-10-30 17:13:00,98.765,98.77,98.75,98.755,1405099999.0
2007-10-30 17:14:00,98.75,98.755,98.735,98.745,749899997.0
2007-10-30 17:15:00,98.745,98.77,98.745,98.765,946799993.0
2007-10-30 17:16:00,98.765,98.78,98.755,98.775,552800002.0
2007-10-30 17:17:00,98.775,98.775,98.755,98.76,446400004.0
2007-10-30 17:18:00,98.76,98.775,98.755,98.765,664800003.0
2007-10-30 17:19:00,98.765,98.77,98.76,98.77,241600000.0
2007-10-30 17:20:00,98.765,98.8,98.76,98.795,336800000.0
2007-10-30 17:21:00,98.795,98.805,98.79,98.79,392800000.0
2007-10-30 17:22:00,98.79,98.805,98.79,98.795,273600000.0
2007-10-30 17:23:00,98.795,98.8,98.795,98.795,434400000.0
2007-10-30 17:24:00,98.795,98.795,98.785,98.785,819300001.0
2007-10-30 17:25:00,98.785,98.795,98.77,98.78,569200000.0
2007-10-30 17:26:00,98.78,98.79,98.77,98.775,712899999.0
2007-10-30 17:27:00,98.775,98.785,98.765,98.765,720800000.0
2007-10-30 17:28:00,98.765,98.77,98.755,98.76,873700003.0
2007-10-30 17:29:00,98.76,98.765,98.755,98.755,678900001.0
2007-10-30 17:30:00,98.755,98.755,98.74,98.755,527200000.0
2007-10-30 17:31:00,98.755,98.755,98.725,98.73,800800000.0
2007-10-30 17:32:00,98.735,98.765,98.73,98.755,435999999.0
2007-10-30 17:33:00,98.755,98.775,98.75,98.765,532000000.0
2007-10-30 17:34:00,98.765,98.805,98.76,98.805,977399998.0
2007-10-30 17:35:00,98.805,98.825,98.805,98.815,1166600000.0
2007-10-30 17:36:00,98.805,98.825,98.8,98.8,1082000000.0
2007-10-30 17:37:00,98.8,98.815,98.795,98.795,1126799985.0
2007-10-30 17:38:00,98.795,98.82,98.795,98.81,420800000.0
2007-10-30 17:39:00,98.81,98.815,98.795,98.8,548800000.0
2007-10-30 17:40:00,98.805,98.81,98.79,98.795,453099998.0
2007-10-30 17:41:00,98.795,98.81,98.79,98.79,470400000.0
2007-10-30 17:42:00,98.79,98.815,98.79,98.795,544800000.0
2007-10-30 17:43:00,98.795,98.795,98.775,98.785,691399991.0
2007-10-30 17:44:00,98.785,98.805,98.785,98.795,339399999.0
2007-10-30 17:45:00,98.795,98.8,98.775,98.785,476800000.0
2007-10-30 17:46:00,98.79,98.795,98.785,98.795,511200000.0
2007-10-30 17:47:00,98.795,98.81,98.78,98.805,607200001.0
2007-10-30 17:48:00,98.805,98.825,98.805,98.81,967400003.0
2007-10-30 17:49:00,98.815,98.82,98.785,98.785,619700000.0
2007-10-30 17:50:00,98.785,98.795,98.775,98.79,854400000.0
2007-10-30 17:51:00,98.79,98.79,98.765,98.765,740880000.0
2007-10-30 17:52:00,98.765,98.775,98.755,98.765,746640000.0
2007-10-30 17:53:00,98.765,98.78,98.76,98.775,490240000.0
2007-10-30 17:54:00,98.775,98.775,98.755,98.755,812580000.0
2007-10-30 17:55:00,98.755,98.765,98.745,98.755,723399996.0
2007-10-30 17:56:00,98.755,98.775,98.755,98.765,678700000.0
2007-10-30 17:57:00,98.765,98.78,98.755,98.775,672000000.0
2007-10-30 17:58:00,98.775,98.775,98.755,98.765,812799995.0
2007-10-30 17:59:00,98.76,98.785,98.745,98.76,628499999.0
2007-10-30 18:00:00,98.755,98.77,98.745,98.745,720000000.0
2007-10-30 18:01:00,98.745,98.765,98.745,98.76,683199999.0
2007-10-30 18:02:00,98.76,98.775,98.735,98.76,1120000002.0
2007-10-30 18:03:00,98.76,98.765,98.745,98.765,814199993.0
2007-10-30 18:04:00,98.765,98.775,98.755,98.765,496499998.0
2007-10-30 18:05:00,98.765,98.765,98.75,98.755,966900002.0
2007-10-30 18:06:00,98.755,98.755,98.74,98.745,376800000.0
2007-10-30 18:07:00,98.745,98.745,98.715,98.725,736900001.0
2007-10-30 18:08:00,98.725,98.755,98.725,98.745,563399999.0
2007-10-30 18:09:00,98.73,98.745,98.73,98.74,481400000.0
2007-10-30 18:10:00,98.745,98.765,98.725,98.73,504200000.0
2007-10-30 18:11:00,98.73,98.745,98.725,98.735,704600006.0
2007-10-30 18:12:00,98.74,98.75,98.735,98.735,900800005.0
2007-10-30 18:13:00,98.735,98.76,98.735,98.76,1063200002.0
2007-10-30 18:14:00,98.76,98.775,98.745,98.745,753600000.0
2007-10-30 18:15:00,98.745,98.755,98.745,98.755,400800000.0
2007-10-30 18:16:00,98.755,98.755,98.73,98.735,647199999.0
2007-10-30 18:17:00,98.735,98.735,98.715,98.725,499900000.0
2007-10-30 18:18:00,98.72,98.735,98.715,98.73,324100000.0
2007-10-30 18:19:00,98.73,98.735,98.72,98.725,195000000.0
2007-10-30 18:20:00,98.73,98.735,98.715,98.73,456399999.0
2007-10-30 18:21:00,98.73,98.735,98.72,98.735,449700000.0
2007-10-30 18:22:00,98.735,98.735,98.73,98.735,176100000.0
2007-10-30 18:23:00,98.735,98.745,98.73,98.735,285099995.0
2007-10-30 18:24:00,98.735,98.74,98.72,98.73,320500000.0
2007-10-30 18:25:00,98.735,98.735,98.725,98.735,348000000.0
2007-10-30 18:26:00,98.735,98.75,98.73,98.745,367200000.0
2007-10-30 18:27:00,98.745,98.75,98.72,98.725,785199996.0
2007-10-30 18:28:00,98.73,98.74,98.71,98.72,661299999.0
2007-10-30 18:29:00,98.72,98.725,98.71,98.715,553600000.0
2007-10-30 18:30:00,98.715,98.715,98.695,98.705,1079900001.0
2007-10-30 18:31:00,98.705,98.725,98.705,98.725,977700000.0
2007-10-30 18:32:00,98.725,98.735,98.72,98.72,712300000.0
2007-10-30 18:33:00,98.725,98.745,98.715,98.735,400200000.0
2007-10-30 18:34:00,98.735,98.745,98.725,98.735,187200000.0
2007-10-30 18:35:00,98.735,98.735,98.725,98.725,212800000.0
2007-10-30 18:36:00,98.725,98.75,98.725,98.75,630599999.0
2007-10-30 18:37:00,98.745,98.75,98.725,98.74,432800000.0
2007-10-30 18:38:00,98.745,98.75,98.725,98.735,623400000.0
2007-10-30 18:39:00,98.745,98.76,98.74,98.755,229900000.0
2007-10-30 18:40:00,98.755,98.77,98.755,98.76,284800000.0
2007-10-30 18:41:00,98.76,98.76,98.74,98.75,553299992.0
2007-10-30 18:42:00,98.755,98.765,98.745,98.75,735199993.0
2007-10-30 18:43:00,98.755,98.765,98.745,98.75,634500001.0
2007-10-30 18:44:00,98.75,98.78,98.75,98.775,539199999.0
2007-10-30 18:45:00,98.77,98.795,98.77,98.795,788000000.0
2007-10-30 18:46:00,98.785,98.785,98.78,98.785,435300000.0
2007-10-30 18:47:00,98.78,98.8,98.775,98.8,708799999.0
2007-10-30 18:48:00,98.795,98.805,98.79,98.8,303800000.0
2007-10-30 18:49:00,98.8,98.815,98.795,98.795,448800000.0
2007-10-30 18:50:00,98.795,98.805,98.785,98.8,432100000.0
2007-10-30 18:51:00,98.8,98.805,98.795,98.795,352200000.0
2007-10-30 18:52:00,98.795,98.81,98.79,98.805,425299999.0
2007-10-30 18:53:00,98.805,98.82,98.795,98.805,726400000.0
2007-10-30 18:54:00,98.8,98.835,98.8,98.825,647299999.0
2007-10-30 18:55:00,98.825,98.835,98.82,98.82,599600000.0
2007-10-30 18:56:00,98.82,98.835,98.82,98.835,287199995.0
2007-10-30 18:57:00,98.835,98.845,98.83,98.845,208400000.0
2007-10-30 18:58:00,98.845,98.855,98.84,98.855,318000000.0
2007-10-30 18:59:00,98.855,98.925,98.855,98.915,752899997.0
2007-10-30 19:00:00,98.915,98.935,98.905,98.915,1014699994.0
2007-10-30 19:01:00,98.91,98.935,98.91,98.925,400500000.0
2007-10-30 19:02:00,98.925,98.95,98.925,98.945,1111200000.0
2007-10-30 19:03:00,98.945,98.98,98.94,98.98,927200003.0
2007-10-30 19:04:00,98.98,99.005,98.95,99.005,555600000.0
2007-10-30 19:05:00,99.005,99.04,98.98,98.98,1165200000.0
2007-10-30 19:06:00,98.98,98.985,98.955,98.96,587499996.0
2007-10-30 19:07:00,98.96,98.965,98.925,98.955,716500000.0
2007-10-30 19:08:00,98.955,98.965,98.94,98.955,629200000.0
2007-10-30 19:09:00,98.955,98.955,98.94,98.955,385300000.0
2007-10-30 19:10:00,98.94,98.965,98.94,98.95,595000000.0
2007-10-30 19:11:00,98.95,98.955,98.945,98.945,886000000.0
2007-10-30 19:12:00,98.945,98.955,98.935,98.945,597599999.0
2007-10-30 19:13:00,98.945,98.955,98.935,98.945,871300000.0
2007-10-30 19:14:00,98.94,98.955,98.935,98.94,722300000.0
2007-10-30 19:15:00,98.94,98.945,98.935,98.935,568099999.0
2007-10-30 19:16:00,98.935,98.965,98.935,98.945,1170700005.0
2007-10-30 19:17:00,98.945,98.98,98.945,98.975,440900000.0
2007-10-30 19:18:00,98.975,98.98,98.95,98.96,845699997.0
2007-10-30 19:19:00,98.96,98.975,98.955,98.965,788500000.0
2007-10-30 19:20:00,98.965,98.975,98.945,98.955,483200000.0
2007-10-30 19:21:00,98.955,98.965,98.95,98.96,442099993.0
2007-10-30 19:22:00,98.955,98.96,98.935,98.95,316799998.0
2007-10-30 19:23:00,98.945,98.96,98.945,98.95,339800000.0
2007-10-30 19:24:00,98.95,98.95,98.935,98.935,845699997.0
2007-10-30 19:25:00,98.935,98.945,98.925,98.945,1021600006.0
2007-10-30 19:26:00,98.935,98.95,98.935,98.95,683499999.0
2007-10-30 19:27:00,98.94,98.955,98.935,98.935,410500000.0
2007-10-30 19:28:00,98.935,98.955,98.93,98.945,883000001.0
2007-10-30 19:29:00,98.955,98.955,98.935,98.945,627000001.0
2007-10-30 19:30:00,98.945,98.955,98.935,98.945,337600001.0
2007-10-30 19:31:00,98.945,98.955,98.945,98.955,368800000.0
2007-10-30 19:32:00,98.955,98.955,98.935,98.945,420000000.0
2007-10-30 19:33:00,98.945,98.945,98.94,98.945,345699997.0
2007-10-30 19:34:00,98.945,98.945,98.945,98.945,546400000.0
2007-10-30 19:35:00,98.945,98.945,98.925,98.925,476000000.0
2007-10-30 19:36:00,98.925,98.935,98.915,98.935,748700005.0
2007-10-30 19:37:00,98.925,98.945,98.92,98.93,614400002.0
2007-10-30 19:38:00,98.935,98.935,98.935,98.935,265600000.0
2007-10-30 19:39:00,98.935,98.935,98.925,98.935,486400000.0
2007-10-30 19:40:00,98.935,98.94,98.925,98.935,780799998.0
2007-10-30 19:41:00,98.935,98.955,98.925,98.955,698399993.0
2007-10-30 19:42:00,98.955,98.955,98.945,98.945,374400000.0
2007-10-30 19:43:00,98.945,98.955,98.93,98.93,528099999.0
2007-10-30 19:44:00,98.93,98.95,98.93,98.935,480199998.0
2007-10-30 19:45:00,98.94,98.95,98.935,98.945,599700000.0
2007-10-30 19:46:00,98.945,98.955,98.935,98.955,792000000.0
2007-10-30 19:47:00,98.955,98.955,98.945,98.95,247200000.0
2007-10-30 19:48:00,98.95,98.96,98.945,98.955,673000000.0
2007-10-30 19:49:00,98.955,98.96,98.945,98.955,746900000.0
2007-10-30 19:50:00,98.955,98.965,98.955,98.955,351500000.0
2007-10-30 19:51:00,98.955,98.955,98.925,98.945,627900001.0
2007-10-30 19:52:00,98.945,98.945,98.925,98.93,574500000.0
2007-10-30 19:53:00,98.93,98.935,98.92,98.93,910099998.0
2007-10-30 19:54:00,98.93,98.945,98.93,98.945,297100000.0
2007-10-30 19:55:00,98.945,98.95,98.935,98.945,176800000.0
2007-10-30 19:56:00,98.945,98.945,98.935,98.935,235200000.0
2007-10-30 19:57:00,98.935,98.935,98.915,98.915,975200000.0
2007-10-30 19:58:00,98.915,98.935,98.915,98.935,613600000.0
2007-10-30 19:59:00,98.935,98.94,98.92,98.935,439200000.0
2007-10-30 20:00:00,98.935,98.945,98.93,98.945,225200000.0
2007-10-30 20:01:00,98.945,98.955,98.935,98.935,316800001.0
2007-10-30 20:02:00,98.935,98.935,98.91,98.91,670300001.0
2007-10-30 20:03:00,98.91,98.94,98.91,98.92,889899995.0
2007-10-30 20:04:00,98.925,98.935,98.91,98.91,620800000.0
2007-10-30 20:05:00,98.915,98.915,98.9,98.915,811499998.0
2007-10-30 20:06:00,98.915,98.925,98.915,98.915,153200000.0
2007-10-30 20:07:00,98.915,98.925,98.91,98.925,260300000.0
2007-10-30 20:08:00,98.925,98.925,98.915,98.925,131200000.0
2007-10-30 20:09:00,98.925,98.925,98.915,98.915,368000000.0
2007-10-30 20:10:00,98.915,98.915,98.91,98.915,344300000.0
2007-10-30 20:11:00,98.915,98.915,98.91,98.91,388800000.0
2007-10-30 20:12:00,98.91,98.925,98.91,98.915,467200000.0
2007-10-30 20:13:00,98.915,98.92,98.905,98.915,550400000.0
2007-10-30 20:14:00,98.915,98.915,98.9,98.915,529499996.0
2007-10-30 20:15:00,98.915,98.945,98.915,98.92,726500000.0
2007-10-30 20:16:00,98.92,98.92,98.905,98.91,472000000.0
2007-10-30 20:17:00,98.91,98.915,98.9,98.905,470699995.0
2007-10-30 20:18:00,98.905,98.91,98.895,98.895,421600000.0
2007-10-30 20:19:00,98.895,98.895,98.875,98.89,530400000.0
2007-10-30 20:20:00,98.89,98.895,98.875,98.88,735200000.0
2007-10-30 20:21:00,98.88,98.895,98.875,98.89,333200000.0
2007-10-30 20:22:00,98.89,98.895,98.89,98.89,373100000.0
2007-10-30 20:23:00,98.89,98.895,98.88,98.88,626400000.0
2007-10-30 20:24:00,98.88,98.89,98.875,98.88,682499994.0
2007-10-30 20:25:00,98.88,98.9,98.88,98.9,580000000.0
2007-10-30 20:26:00,98.9,98.9,98.885,98.895,317600000.0
2007-10-30 20:27:00,98.895,98.895,98.885,98.885,200800000.0
2007-10-30 20:28:00,98.885,98.885,98.875,98.885,231200000.0
2007-10-30 20:29:00,98.885,98.885,98.875,98.875,204000000.0
2007-10-30 20:30:00,98.875,98.885,98.865,98.87,499300000.0
2007-10-30 20:31:00,98.87,98.885,98.865,98.875,345299999.0
2007-10-30 20:32:00,98.875,98.885,98.87,98.875,351200000.0
2007-10-30 20:33:00,98.875,98.875,98.855,98.865,431800000.0
2007-10-30 20:34:00,98.865,98.875,98.86,98.86,562899999.0
2007-10-30 20:35:00,98.865,98.885,98.865,98.87,636300000.0
2007-10-30 20:36:00,98.875,98.88,98.87,98.875,432200000.0
2007-10-30 20:37:00,98.88,98.885,98.87,98.88,651200000.0
2007-10-30 20:38:00,98.88,98.905,98.875,98.905,772000000.0
2007-10-30 20:39:00,98.905,98.935,98.885,98.925,605600000.0
2007-10-30 20:40:00,98.925,98.935,98.91,98.935,603200000.0
2007-10-30 20:41:00,98.935,98.94,98.93,98.935,226800000.0
2007-10-30 20:42:00,98.935,98.94,98.915,98.925,607700002.0
2007-10-30 20:43:00,98.925,98.925,98.88,98.885,817100003.0
2007-10-30 20:44:00,98.885,98.895,98.88,98.895,821299999.0
2007-10-30 20:45:00,98.895,98.905,98.895,98.905,432000000.0
2007-10-30 20:46:00,98.905,98.915,98.895,98.895,451200000.0
2007-10-30 20:47:00,98.895,98.905,98.895,98.895,492800000.0
2007-10-30 20:48:00,98.895,98.9,98.885,98.885,448000000.0
2007-10-30 20:49:00,98.885,98.895,98.885,98.89,589599999.0
2007-10-30 20:50:00,98.89,98.895,98.885,98.885,421200000.0
2007-10-30 20:51:00,98.885,98.9,98.875,98.9,692399999.0
2007-10-30 20:52:00,98.9,98.915,98.89,98.905,650100000.0
2007-10-30 20:53:00,98.905,98.935,98.905,98.935,892800000.0
2007-10-30 20:54:00,98.935,98.935,98.915,98.915,552799998.0
2007-10-30 20:55:00,98.92,98.955,98.915,98.93,863899997.0
2007-10-30 20:56:00,98.945,98.96,98.93,98.945,969700000.0
2007-10-30 20:57:00,98.945,98.965,98.94,98.945,588500000.0
2007-10-30 20:58:00,98.945,98.95,98.94,98.95,645200000.0
2007-10-30 20:59:00,98.95,98.965,98.94,98.945,283799999.0
2007-10-30 21:00:00,98.935,98.96,98.925,98.925,947099999.0
2007-10-30 21:01:00,98.925,98.935,98.9,98.9,771499998.0
2007-10-30 21:02:00,98.9,98.925,98.89,98.925,782399997.0
2007-10-30 21:03:00,98.925,98.935,98.915,98.925,618400000.0
2007-10-30 21:04:00,98.925,98.93,98.905,98.905,817199997.0
2007-10-30 21:05:00,98.905,98.915,98.895,98.895,882799997.0
2007-10-30 21:06:00,98.895,98.9,98.875,98.875,617500000.0
2007-10-30 21:07:00,98.875,98.885,98.875,98.88,968800000.0
2007-10-30 21:08:00,98.88,98.88,98.865,98.87,448000000.0
2007-10-30 21:09:00,98.87,98.89,98.87,98.875,904400000.0
2007-10-30 21:10:00,98.88,98.915,98.875,98.91,868099999.0
2007-10-30 21:11:00,98.91,98.925,98.905,98.92,600800000.0
2007-10-30 21:12:00,98.92,98.935,98.915,98.925,782400000.0
2007-10-30 21:13:00,98.925,98.96,98.925,98.945,856600002.0
2007-10-30 21:14:00,98.945,98.96,98.945,98.945,911400003.0
2007-10-30 21:15:00,98.955,98.96,98.945,98.96,814799994.0
2007-10-30 21:16:00,98.96,98.975,98.955,98.965,717300005.0
2007-10-30 21:17:00,98.96,98.975,98.955,98.975,935200000.0
2007-10-30 21:18:00,98.975,98.98,98.96,98.96,983799999.0
2007-10-30 21:19:00,98.97,98.975,98.955,98.965,765399998.0
2007-10-30 21:20:00,98.97,98.97,98.945,98.95,756900000.0
2007-10-30 21:21:00,98.945,98.965,98.945,98.96,414400000.0
2007-10-30 21:22:00,98.96,98.965,98.955,98.955,422400000.0
2007-10-30 21:23:00,98.955,98.965,98.945,98.965,661299998.0
2007-10-30 21:24:00,98.965,98.975,98.955,98.97,592800000.0
2007-10-30 21:25:00,98.97,99.01,98.97,99.005,1122400000.0
2007-10-30 21:26:00,99.005,99.015,98.995,98.995,332000000.0
2007-10-30 21:27:00,98.995,99.005,98.98,98.995,538400000.0
2007-10-30 21:28:00,98.995,99.005,98.985,99.0,583900000.0
2007-10-30 21:29:00,99.0,99.01,98.985,98.985,692800000.0
2007-10-30 21:30:00,98.98,98.985,98.955,98.97,1244800000.0
2007-10-30 21:31:00,98.97,98.98,98.96,98.975,790599997.0
2007-10-30 21:32:00,98.975,98.985,98.975,98.98,626400000.0
2007-10-30 21:33:00,98.98,98.99,98.975,98.975,532000000.0
2007-10-30 21:34:00,98.975,98.98,98.955,98.975,709800000.0
2007-10-30 21:35:00,98.975,98.985,98.97,98.97,571500000.0
2007-10-30 21:36:00,98.97,98.995,98.965,98.995,550200000.0
2007-10-30 21:37:00,98.995,98.995,98.98,98.98,644000000.0
2007-10-30 21:38:00,98.98,98.98,98.945,98.955,743200000.0
2007-10-30 21:39:00,98.955,98.965,98.945,98.965,739800001.0
2007-10-30 21:40:00,98.96,98.97,98.955,98.965,334300000.0
2007-10-30 21:41:00,98.965,98.975,98.95,98.965,772500000.0
2007-10-30 21:42:00,98.965,98.97,98.945,98.95,761800000.0
2007-10-30 21:43:00,98.95,98.98,98.945,98.96,1046599998.0
2007-10-30 21:44:00,98.96,98.98,98.955,98.97,1080800000.0
2007-10-30 21:45:00,98.97,98.97,98.95,98.955,934599997.0
2007-10-30 21:46:00,98.955,98.975,98.955,98.965,660200001.0
2007-10-30 21:47:00,98.965,98.98,98.96,98.98,584100000.0
2007-10-30 21:48:00,98.98,98.985,98.97,98.97,706500003.0
2007-10-30 21:49:00,98.97,99.005,98.97,98.995,994400000.0
2007-10-30 21:50:00,99.0,99.0,98.975,98.975,736799999.0
2007-10-30 21:51:00,98.975,99.005,98.975,98.995,784699994.0
2007-10-30 21:52:00,98.995,99.005,98.99,98.995,318099993.0
2007-10-30 21:53:00,98.995,99.015,98.985,98.985,731700000.0
2007-10-30 21:54:00,98.99,98.995,98.975,98.985,695900001.0
2007-10-30 21:55:00,98.985,98.985,98.95,98.955,675699999.0
2007-10-30 21:56:00,98.955,98.965,98.95,98.95,509499995.0
2007-10-30 21:57:00,98.95,98.955,98.945,98.955,682400001.0
2007-10-30 21:58:00,98.955,98.955,98.93,98.955,1265800015.0
2007-10-30 21:59:00,98.955,98.955,98.935,98.945,1653600000.0
2007-10-30 22:00:00,98.945,98.95,98.93,98.945,1887599995.0
2007-10-30 22:01:00,98.945,98.945,98.915,98.925,2003100020.0
2007-10-30 22:02:00,98.92,98.93,98.91,98.92,1903599995.0
2007-10-30 22:03:00,98.925,98.94,98.915,98.93,1903599995.0
2007-10-30 22:04:00,98.93,98.94,98.92,98.94,1266299995.0
2007-10-30 22:05:00,98.94,98.96,98.94,98.955,1624000000.0
2007-10-30 22:06:00,98.955,98.965,98.945,98.95,1719399998.0
2007-10-30 22:07:00,98.92,98.92,98.88,98.89,1510600000.0
2007-10-30 22:08:00,98.945,98.975,98.945,98.96,1510600000.0
2007-10-30 22:09:00,98.96,98.97,98.945,98.965,1752399988.0
2007-10-30 22:10:00,98.965,98.965,98.95,98.955,1056000000.0
2007-10-30 22:11:00,98.955,98.955,98.935,98.945,1639100000.0
2007-10-30 22:12:00,98.945,98.945,98.915,98.925,1882000001.0
2007-10-30 22:13:00,98.925,98.935,98.92,98.93,1140000000.0
2007-10-30 22:14:00,98.93,98.93,98.915,98.915,566400000.0
2007-10-30 22:15:00,98.915,98.915,98.9,98.91,421300000.0
2007-10-30 22:16:00,98.91,98.915,98.905,98.905,346200000.0
2007-10-30 22:17:00,98.91,98.925,98.91,98.915,433600000.0
2007-10-30 22:18:00,98.92,98.925,98.9,98.9,570600000.0
2007-10-30 22:19:00,98.9,98.92,98.895,98.92,1065799999.0
2007-10-30 22:20:00,98.92,98.92,98.91,98.92,492900000.0
2007-10-30 22:21:00,98.92,98.95,98.92,98.95,904000000.0
2007-10-30 22:22:00,98.95,98.95,98.92,98.935,644099999.0
2007-10-30 22:23:00,98.935,98.945,98.925,98.94,797600000.0
2007-10-30 22:24:00,98.94,98.945,98.93,98.935,633300001.0
2007-10-30 22:25:00,98.935,98.95,98.93,98.95,681099999.0
2007-10-30 22:26:00,98.95,98.965,98.95,98.96,546800001.0
2007-10-30 22:27:00,98.965,98.965,98.95,98.955,722699996.0
2007-10-30 22:28:00,98.955,98.965,98.945,98.945,576400000.0
2007-10-30 22:29:00,98.945,98.95,98.935,98.945,339800000.0
2007-10-30 22:30:00,98.945,98.96,98.94,98.955,645600000.0
2007-10-30 22:31:00,98.955,98.96,98.95,98.95,534400000.0
2007-10-30 22:32:00,98.95,98.975,98.945,98.96,749800000.0
2007-10-30 22:33:00,98.96,98.97,98.945,98.955,636300000.0
2007-10-30 22:34:00,98.955,98.965,98.945,98.95,438400000.0
2007-10-30 22:35:00,98.96,98.975,98.945,98.955,803800000.0
2007-10-30 22:36:00,98.955,98.97,98.93,98.94,840500000.0
2007-10-30 22:37:00,98.945,98.965,98.945,98.955,552200000.0
2007-10-30 22:38:00,98.955,98.955,98.95,98.95,615899996.0
2007-10-30 22:39:00,98.955,98.97,98.94,98.945,743899996.0
2007-10-30 22:40:00,98.94,98.96,98.935,98.95,646700003.0
2007-10-30 22:41:00,98.95,98.965,98.935,98.95,867199998.0
2007-10-30 22:42:00,98.95,98.955,98.925,98.925,454299999.0
2007-10-30 22:43:00,98.94,98.94,98.935,98.94,361600000.0
2007-10-30 22:44:00,98.94,98.94,98.93,98.93,112800000.0
2007-10-30 22:45:00,98.93,98.94,98.925,98.935,597600002.0
2007-10-30 22:46:00,98.935,98.94,98.925,98.93,324800000.0
2007-10-30 22:47:00,98.93,98.955,98.93,98.95,705600000.0
2007-10-30 22:48:00,98.95,98.955,98.935,98.955,1171700000.0
2007-10-30 22:49:00,98.955,98.955,98.925,98.93,663300000.0
2007-10-30 22:50:00,98.94,98.945,98.92,98.93,714000002.0
2007-10-30 22:51:00,98.93,98.94,98.915,98.94,545700001.0
2007-10-30 22:52:00,98.925,98.955,98.915,98.94,630299994.0
2007-10-30 22:53:00,98.94,98.94,98.92,98.925,650400000.0
2007-10-30 22:54:00,98.925,98.935,98.905,98.935,649700003.0
2007-10-30 22:55:00,98.935,98.94,98.92,98.935,317100000.0
2007-10-30 22:56:00,98.93,98.935,98.91,98.915,327900000.0
2007-10-30 22:57:00,98.925,98.935,98.905,98.935,444900000.0
2007-10-30 22:58:00,98.935,98.94,98.905,98.915,393600000.0
2007-10-30 22:59:00,98.915,98.915,98.9,98.905,121000000.0
2007-10-30 23:00:00,98.885,98.895,98.885,98.885,125600000.0
2007-10-30 23:01:00,98.897,98.899,98.872,98.895,412900003.0
2007-10-30 23:02:00,98.904,98.904,98.873,98.899,544100000.0
2007-10-30 23:03:00,98.87,98.889,98.848,98.872,399499999.0
2007-10-30 23:04:00,98.865,98.879,98.83,98.857,536300000.0
2007-10-30 23:05:00,98.843,98.88,98.84,98.84,668400000.0
2007-10-30 23:06:00,98.865,98.886,98.847,98.871,687700000.0
2007-10-30 23:07:00,98.885,98.885,98.852,98.874,330400000.0
2007-10-30 23:08:00,98.875,98.894,98.862,98.877,510800001.0
2007-10-30 23:09:00,98.879,98.889,98.856,98.868,801800002.0
2007-10-30 23:10:00,98.869,98.869,98.837,98.853,542400000.0
2007-10-30 23:11:00,98.855,98.863,98.834,98.843,656900000.0
2007-10-30 23:12:00,98.851,98.865,98.817,98.831,488800001.0
2007-10-30 23:13:00,98.831,98.849,98.81,98.831,562800000.0
2007-10-30 23:14:00,98.831,98.845,98.822,98.84,576100000.0
2007-10-30 23:15:00,98.82,98.853,98.82,98.832,606500001.0
2007-10-30 23:16:00,98.849,98.852,98.819,98.826,518200001.0
2007-10-30 23:17:00,98.828,98.843,98.808,98.812,595300001.0
2007-10-30 23:18:00,98.853,98.853,98.804,98.818,741399997.0
2007-10-30 23:19:00,98.845,98.88,98.845,98.85,236000000.0
2007-10-30 23:20:00,98.85,98.855,98.845,98.845,220000000.0
2007-10-30 23:21:00,98.85,98.865,98.835,98.845,363100006.0
2007-10-30 23:22:00,98.86,98.865,98.815,98.84,488400005.0
2007-10-30 23:23:00,98.84,98.85,98.835,98.85,334400000.0
2007-10-30 23:24:00,98.86,98.87,98.81,98.83,636400000.0
2007-10-30 23:25:00,98.83,98.845,98.815,98.825,401800008.0
2007-10-30 23:26:00,98.845,98.845,98.805,98.825,383300002.0
2007-10-30 23:27:00,98.825,98.86,98.825,98.85,329900000.0
2007-10-30 23:28:00,98.85,98.855,98.825,98.855,83500000.0
2007-10-30 23:29:00,98.855,98.855,98.825,98.84,285600000.0
2007-10-30 23:30:00,98.835,98.845,98.815,98.84,270000000.0
2007-10-30 23:31:00,98.84,98.86,98.825,98.855,596200000.0
2007-10-30 23:32:00,98.825,98.86,98.825,98.86,292000000.0
2007-10-30 23:33:00,98.86,98.875,98.86,98.865,131300000.0
2007-10-30 23:34:00,98.865,98.865,98.845,98.865,200400000.0
2007-10-30 23:35:00,98.865,98.865,98.855,98.86,321600000.0
2007-10-30 23:36:00,98.86,98.86,98.835,98.86,274100000.0
2007-10-30 23:37:00,98.86,98.88,98.86,98.875,369600000.0
2007-10-30 23:38:00,98.875,98.885,98.87,98.87,325600000.0
2007-10-30 23:39:00,98.875,98.91,98.875,98.895,554400000.0
2007-10-30 23:40:00,98.895,98.905,98.865,98.9,502600000.0
2007-10-30 23:41:00,98.9,98.9,98.885,98.895,530400000.0
2007-10-30 23:42:00,98.895,98.895,98.885,98.89,316800000.0
2007-10-30 23:43:00,98.89,98.9,98.89,98.895,624800000.0
2007-10-30 23:44:00,98.895,98.905,98.89,98.9,281600000.0
2007-10-30 23:45:00,98.9,98.925,98.895,98.915,558400000.0
2007-10-30 23:46:00,98.915,98.93,98.915,98.925,403200000.0
2007-10-30 23:47:00,98.925,98.925,98.895,98.91,454400000.0
2007-10-30 23:48:00,98.91,98.925,98.905,98.905,416000000.0
2007-10-30 23:49:00,98.91,98.93,98.91,98.93,577700000.0
2007-10-30 23:50:00,98.93,98.96,98.93,98.955,493100000.0
2007-10-30 23:51:00,98.955,98.955,98.935,98.945,479500000.0
2007-10-30 23:52:00,98.945,98.96,98.945,98.96,387200000.0
2007-10-30 23:53:00,98.96,98.965,98.955,98.955,275700005.0
2007-10-30 23:54:00,98.965,98.965,98.965,98.965,149600000.0
2007-10-30 23:55:00,98.965,98.97,98.945,98.95,417600000.0
2007-10-30 23:56:00,98.95,98.96,98.945,98.96,336600002.0
2007-10-30 23:57:00,98.96,98.965,98.95,98.955,267800000.0
2007-10-30 23:58:00,98.955,99.0,98.955,99.0,538800000.0
2007-10-30 23:59:00,99.005,99.03,98.965,99.005,522900000.0
2007-10-31 00:00:00,99.005,99.015,98.975,98.98,435800000.0
2007-10-31 00:01:00,98.98,98.99,98.97,98.98,445400000.0
2007-10-31 00:02:00,98.975,98.985,98.97,98.975,820800000.0
2007-10-31 00:03:00,98.975,98.975,98.955,98.96,273400000.0
2007-10-31 00:04:00,98.96,98.97,98.935,98.935,731500000.0
2007-10-31 00:05:00,98.955,98.955,98.925,98.93,284200000.0
2007-10-31 00:06:00,98.93,98.95,98.925,98.935,469299994.0
2007-10-31 00:07:00,98.935,98.96,98.935,98.935,227299998.0
2007-10-31 00:08:00,98.935,98.96,98.935,98.96,297999999.0
2007-10-31 00:09:00,98.96,98.985,98.96,98.97,624800000.0
2007-10-31 00:10:00,98.97,98.97,98.945,98.945,432900001.0
2007-10-31 00:11:00,98.945,98.98,98.945,98.975,533900002.0
2007-10-31 00:12:00,98.975,98.975,98.945,98.97,198300001.0
2007-10-31 00:13:00,98.97,98.985,98.945,98.985,495600005.0
2007-10-31 00:14:00,98.985,98.985,98.955,98.985,211800002.0
2007-10-31 00:15:00,98.985,98.985,98.96,98.985,396700000.0
2007-10-31 00:16:00,98.97,98.985,98.965,98.98,235400000.0
2007-10-31 00:17:00,98.98,98.98,98.975,98.975,290400000.0
2007-10-31 00:18:00,98.975,98.98,98.97,98.98,396000000.0
2007-10-31 00:19:00,98.98,98.985,98.955,98.965,358600000.0
2007-10-31 00:20:00,98.985,98.99,98.965,98.985,269500000.0
2007-10-31 00:21:00,98.985,98.985,98.985,98.985,158400000.0
2007-10-31 00:22:00,98.985,98.985,98.975,98.975,334400000.0
2007-10-31 00:23:00,98.965,98.975,98.955,98.955,323200000.0
2007-10-31 00:24:00,98.955,98.96,98.945,98.96,502400005.0
2007-10-31 00:25:00,98.96,98.965,98.945,98.945,379200001.0
2007-10-31 00:26:00,98.95,98.95,98.935,98.95,334600006.0
2007-10-31 00:27:00,98.95,98.95,98.945,98.95,358900000.0
2007-10-31 00:28:00,98.95,98.95,98.945,98.945,246700000.0
2007-10-31 00:29:00,98.945,98.95,98.935,98.95,221900003.0
2007-10-31 00:30:00,98.95,98.95,98.945,98.945,336000000.0
2007-10-31 00:31:00,98.95,98.955,98.935,98.945,442999990.0
2007-10-31 00:32:00,98.945,98.95,98.935,98.945,325699986.0
2007-10-31 00:33:00,98.945,98.95,98.945,98.95,254100000.0
2007-10-31 00:34:00,98.95,98.955,98.95,98.955,184800000.0
2007-10-31 00:35:00,98.955,98.955,98.945,98.945,428000000.0
2007-10-31 00:36:00,98.945,98.945,98.935,98.945,239200001.0
2007-10-31 00:37:00,98.945,98.955,98.935,98.95,658499995.0
2007-10-31 00:38:00,98.945,98.965,98.945,98.955,469499997.0
2007-10-31 00:39:00,98.955,98.965,98.945,98.955,445099997.0
2007-10-31 00:40:00,98.945,98.99,98.945,98.965,1010999992.0
2007-10-31 00:41:00,98.965,98.98,98.965,98.975,370400000.0
2007-10-31 00:42:00,98.975,98.98,98.96,98.965,430400000.0
2007-10-31 00:43:00,98.965,98.965,98.96,98.96,276800000.0
2007-10-31 00:44:00,98.96,98.96,98.955,98.96,261300000.0
2007-10-31 00:45:00,98.96,98.98,98.955,98.975,387500000.0
2007-10-31 00:46:00,98.975,98.98,98.97,98.975,224000000.0
2007-10-31 00:47:00,98.975,98.98,98.96,98.96,327900000.0
2007-10-31 00:48:00,98.96,98.965,98.95,98.965,160000000.0
2007-10-31 00:49:00,98.965,98.97,98.96,98.97,241600000.0
2007-10-31 00:50:00,98.97,98.97,98.96,98.96,299300000.0
2007-10-31 00:51:00,98.96,98.96,98.945,98.96,268699999.0
2007-10-31 00:52:00,98.955,98.96,98.945,98.96,231300000.0
2007-10-31 00:53:00,98.96,98.965,98.955,98.955,184800000.0
2007-10-31 00:54:00,98.955,98.985,98.955,98.985,503300000.0
2007-10-31 00:55:00,98.985,98.985,98.98,98.98,211200000.0
2007-10-31 00:56:00,98.98,98.98,98.965,98.975,463999998.0
2007-10-31 00:57:00,98.975,98.975,98.945,98.955,718700000.0
2007-10-31 00:58:00,98.945,98.955,98.935,98.935,710399998.0
2007-10-31 00:59:00,98.935,98.97,98.935,98.96,719500000.0
2007-10-31 01:00:00,98.955,98.97,98.935,98.95,768000000.0
2007-10-31 01:01:00,98.95,98.95,98.935,98.945,316800000.0
2007-10-31 01:02:00,98.945,98.945,98.925,98.925,544300000.0
2007-10-31 01:03:00,98.92,98.94,98.92,98.935,504200001.0
2007-10-31 01:04:00,98.93,98.94,98.925,98.935,615500000.0
2007-10-31 01:05:00,98.925,98.94,98.915,98.93,707400006.0
2007-10-31 01:06:00,98.93,98.945,98.925,98.945,666100000.0
2007-10-31 01:07:00,98.945,98.945,98.935,98.935,264800000.0
2007-10-31 01:08:00,98.935,98.945,98.91,98.935,832800000.0
2007-10-31 01:09:00,98.935,98.935,98.935,98.935,281600000.0
2007-10-31 01:10:00,98.935,98.94,98.93,98.935,295300000.0
2007-10-31 01:11:00,98.935,98.965,98.91,98.945,845499998.0
2007-10-31 01:12:00,98.935,98.95,98.935,98.95,485800000.0
2007-10-31 01:13:00,98.95,98.95,98.935,98.94,256700000.0
2007-10-31 01:14:00,98.94,98.945,98.935,98.945,337800000.0
2007-10-31 01:15:00,98.945,98.945,98.94,98.945,326700000.0
2007-10-31 01:16:00,98.945,98.945,98.945,98.945,134100000.0
2007-10-31 01:17:00,98.945,98.97,98.945,98.965,547200000.0
2007-10-31 01:18:00,98.965,99.005,98.965,98.99,675200000.0
2007-10-31 01:19:00,98.99,99.005,98.975,99.005,777899998.0
2007-10-31 01:20:00,99.005,99.015,98.995,99.005,471200000.0
2007-10-31 01:21:00,99.005,99.015,98.995,99.005,439800000.0
2007-10-31 01:22:00,99.0,99.015,98.995,99.005,431100000.0
2007-10-31 01:23:00,99.01,99.035,99.005,99.025,659700000.0
2007-10-31 01:24:00,99.025,99.035,99.015,99.03,486600000.0
2007-10-31 01:25:00,99.015,99.035,99.015,99.025,616700004.0
2007-10-31 01:26:00,99.025,99.025,99.02,99.025,348000000.0
2007-10-31 01:27:00,99.025,99.035,99.025,99.025,290400000.0
2007-10-31 01:28:00,99.025,99.035,99.015,99.035,258999999.0
2007-10-31 01:29:00,99.035,99.04,99.035,99.035,238800000.0
2007-10-31 01:30:00,99.035,99.035,99.025,99.025,304600000.0
2007-10-31 01:31:00,99.025,99.025,99.015,99.02,220000000.0
2007-10-31 01:32:00,99.02,99.025,99.015,99.015,224400000.0
2007-10-31 01:33:00,99.02,99.03,99.02,99.025,187200000.0
2007-10-31 01:34:00,99.025,99.025,99.02,99.02,70400000.0
2007-10-31 01:35:00,99.025,99.025,98.985,98.985,498100000.0
2007-10-31 01:36:00,98.99,98.99,98.975,98.985,298200000.0
2007-10-31 01:37:00,98.985,98.985,98.98,98.98,158400000.0
2007-10-31 01:38:00,98.98,98.99,98.98,98.985,187200000.0
2007-10-31 01:39:00,98.985,98.99,98.985,98.99,65600000.0
2007-10-31 01:40:00,98.99,98.995,98.985,98.995,216000000.0
2007-10-31 01:41:00,98.995,98.995,98.985,98.995,212500000.0
2007-10-31 01:42:00,98.99,98.995,98.99,98.995,194400000.0
2007-10-31 01:43:00,98.995,98.995,98.99,98.99,170400000.0
2007-10-31 01:44:00,98.99,99.0,98.985,98.99,577600000.0
2007-10-31 01:45:00,98.985,98.99,98.975,98.99,316000000.0
2007-10-31 01:46:00,98.99,98.99,98.965,98.98,340800000.0
2007-10-31 01:47:00,98.98,98.99,98.975,98.99,298700000.0
2007-10-31 01:48:00,98.99,98.99,98.985,98.99,189500000.0
2007-10-31 01:49:00,98.985,99.005,98.985,99.005,223900000.0
2007-10-31 01:50:00,99.005,99.005,98.985,99.005,246300001.0
2007-10-31 01:51:00,99.005,99.005,98.995,98.995,201600000.0
2007-10-31 01:52:00,99.005,99.015,98.995,99.015,351600000.0
2007-10-31 01:53:00,99.015,99.02,99.01,99.015,226500000.0
2007-10-31 01:54:00,99.01,99.025,99.005,99.025,401200000.0
2007-10-31 01:55:00,99.025,99.025,98.995,98.995,810400000.0
2007-10-31 01:56:00,98.99,99.005,98.99,99.005,259300000.0
2007-10-31 01:57:00,99.005,99.005,98.99,99.005,377099997.0
2007-10-31 01:58:00,99.005,99.025,99.0,99.02,639200000.0
2007-10-31 01:59:00,99.02,99.065,99.02,99.05,863200000.0
2007-10-31 02:00:00,99.055,99.055,99.025,99.035,544200003.0
2007-10-31 02:01:00,99.03,99.06,99.03,99.045,504799998.0
2007-10-31 02:02:00,99.045,99.055,99.04,99.04,356800000.0
2007-10-31 02:03:00,99.04,99.04,99.035,99.04,380800000.0
2007-10-31 02:04:00,99.04,99.05,99.04,99.045,420300000.0
2007-10-31 02:05:00,99.045,99.045,99.03,99.035,648000002.0
2007-10-31 02:06:00,99.035,99.045,99.03,99.045,529700002.0
2007-10-31 02:07:00,99.045,99.05,99.035,99.045,409999999.0
2007-10-31 02:08:00,99.045,99.05,99.04,99.045,327100000.0
2007-10-31 02:09:00,99.045,99.045,99.03,99.045,935600000.0
2007-10-31 02:10:00,99.045,99.045,99.025,99.035,731900007.0
2007-10-31 02:11:00,99.025,99.04,99.025,99.03,876700003.0
2007-10-31 02:12:00,99.03,99.035,99.02,99.025,906400000.0
2007-10-31 02:13:00,99.025,99.025,99.0,99.0,811200000.0
2007-10-31 02:14:00,99.0,99.005,98.995,98.995,671200000.0
2007-10-31 02:15:00,98.995,99.01,98.995,99.005,1036800000.0
2007-10-31 02:16:00,99.005,99.03,99.005,99.01,676200000.0
2007-10-31 02:17:00,99.015,99.025,99.015,99.025,421600000.0
2007-10-31 02:18:00,99.025,99.025,98.985,99.0,576200001.0
2007-10-31 02:19:00,99.0,99.0,98.98,98.985,236400000.0
2007-10-31 02:20:00,98.99,99.0,98.955,98.96,1062599999.0
2007-10-31 02:21:00,98.96,98.96,98.96,98.96,1062400000.0
2007-10-31 02:22:00,98.96,98.96,98.94,98.955,1075300000.0
2007-10-31 02:23:00,98.955,98.955,98.95,98.955,1092000000.0
2007-10-31 02:24:00,98.955,98.96,98.945,98.945,775900005.0
2007-10-31 02:25:00,98.955,98.98,98.945,98.98,1182500006.0
2007-10-31 02:26:00,98.97,98.985,98.965,98.985,1286800000.0
2007-10-31 02:27:00,98.985,98.985,98.97,98.985,1197600000.0
2007-10-31 02:28:00,98.985,98.985,98.965,98.98,1019200000.0
2007-10-31 02:29:00,98.98,98.98,98.95,98.95,410400000.0
2007-10-31 02:30:00,98.95,98.96,98.94,98.96,334400000.0
2007-10-31 02:31:00,98.96,98.96,98.92,98.925,1021900000.0
2007-10-31 02:32:00,98.925,98.925,98.905,98.91,560000000.0
2007-10-31 02:33:00,98.91,98.92,98.9,98.91,637600000.0
2007-10-31 02:34:00,98.92,98.95,98.91,98.95,591300000.0
2007-10-31 02:35:00,98.95,98.96,98.94,98.96,120800000.0
2007-10-31 02:36:00,98.96,98.96,98.94,98.94,328800000.0
2007-10-31 02:37:00,98.94,98.95,98.93,98.94,776800000.0
2007-10-31 02:38:00,98.94,98.94,98.94,98.94,1385600000.0
2007-10-31 02:39:00,98.94,98.94,98.915,98.915,532800000.0
2007-10-31 02:40:00,98.915,98.93,98.905,98.93,414400000.0
2007-10-31 02:41:00,98.93,98.93,98.91,98.92,468800000.0
2007-10-31 02:42:00,98.92,98.945,98.92,98.93,196800000.0
2007-10-31 02:43:00,98.93,98.95,98.93,98.94,333000000.0
2007-10-31 02:44:00,98.94,98.965,98.94,98.955,792800000.0
2007-10-31 02:45:00,98.955,98.96,98.945,98.96,514400000.0
2007-10-31 02:46:00,98.96,98.96,98.945,98.96,205600000.0
2007-10-31 02:47:00,98.96,98.96,98.95,98.96,206000000.0
2007-10-31 02:48:00,98.96,98.98,98.96,98.98,697600000.0
2007-10-31 02:49:00,98.98,98.99,98.965,98.98,469100000.0
2007-10-31 02:50:00,98.98,98.995,98.96,98.97,622799997.0
2007-10-31 02:51:00,98.97,98.99,98.96,98.99,691300000.0
2007-10-31 02:52:00,98.99,99.0,98.98,98.99,571200000.0
2007-10-31 02:53:00,98.99,99.005,98.99,98.99,884700000.0
2007-10-31 02:54:00,98.995,99.02,98.99,98.99,743699998.0
2007-10-31 02:55:00,98.99,99.02,98.99,98.995,906400003.0
2007-10-31 02:56:00,98.995,99.01,98.95,98.96,707300000.0
2007-10-31 02:57:00,98.96,98.99,98.955,98.98,673399999.0
2007-10-31 02:58:00,98.98,98.98,98.965,98.965,393700000.0
2007-10-31 02:59:00,98.965,98.99,98.965,98.985,749000000.0
2007-10-31 03:00:00,98.98,99.015,98.98,99.015,676800000.0
2007-10-31 03:01:00,99.015,99.02,99.005,99.02,559300000.0
2007-10-31 03:02:00,99.02,99.025,99.01,99.01,537500000.0
2007-10-31 03:03:00,99.01,99.03,99.01,99.03,390000000.0
2007-10-31 03:04:00,99.03,99.065,99.03,99.035,876800000.0
2007-10-31 03:05:00,99.035,99.035,99.0,99.02,691400000.0
2007-10-31 03:06:00,99.02,99.02,98.995,99.02,843200000.0
2007-10-31 03:07:00,99.02,99.03,99.005,99.02,630700000.0
2007-10-31 03:08:00,99.02,99.03,99.01,99.03,436400000.0
2007-10-31 03:09:00,99.03,99.03,99.025,99.03,374400000.0
2007-10-31 03:10:00,99.03,99.03,99.025,99.03,276200000.0
2007-10-31 03:11:00,99.03,99.04,99.015,99.02,736000000.0
2007-10-31 03:12:00,99.015,99.025,98.99,99.0,545100000.0
2007-10-31 03:13:00,99.0,99.0,98.99,99.0,176000000.0
2007-10-31 03:14:00,99.0,99.02,99.0,99.0,327200000.0
2007-10-31 03:15:00,99.0,99.02,98.995,99.01,330400000.0
2007-10-31 03:16:00,99.01,99.01,98.985,98.985,704300000.0
2007-10-31 03:17:00,98.985,98.995,98.97,98.985,691599999.0
2007-10-31 03:18:00,98.985,99.0,98.98,98.985,903200000.0
2007-10-31 03:19:00,98.99,99.0,98.96,98.96,355700000.0
2007-10-31 03:20:00,98.96,98.99,98.945,98.955,675199999.0
2007-10-31 03:21:00,98.96,98.98,98.955,98.965,728500000.0
2007-10-31 03:22:00,98.965,98.97,98.94,98.96,803400000.0
2007-10-31 03:23:00,98.96,98.97,98.955,98.965,525199998.0
2007-10-31 03:24:00,98.965,98.965,98.96,98.96,421600000.0
2007-10-31 03:25:00,98.965,98.965,98.95,98.96,586300000.0
2007-10-31 03:26:00,98.96,98.96,98.95,98.96,203200000.0
2007-10-31 03:27:00,98.96,98.98,98.955,98.97,556100000.0
2007-10-31 03:28:00,98.965,98.99,98.965,98.975,320800000.0
2007-10-31 03:29:00,98.975,98.975,98.96,98.975,542300000.0
2007-10-31 03:30:00,98.975,99.01,98.975,99.01,96800000.0
2007-10-31 03:31:00,99.01,99.015,99.0,99.0,349900000.0
2007-10-31 03:32:00,99.0,99.04,99.0,99.02,671900001.0
2007-10-31 03:33:00,99.025,99.03,99.015,99.02,573900000.0
2007-10-31 03:34:00,99.02,99.03,99.0,99.02,737500000.0
2007-10-31 03:35:00,99.02,99.035,99.02,99.03,557500000.0
2007-10-31 03:36:00,99.03,99.03,99.01,99.015,358000000.0
2007-10-31 03:37:00,99.015,99.03,99.0,99.0,391600000.0
2007-10-31 03:38:00,99.0,99.02,99.0,99.015,320500000.0
2007-10-31 03:39:00,99.015,99.015,98.98,99.0,557500000.0
2007-10-31 03:40:00,99.0,99.0,98.99,98.995,226300000.0
2007-10-31 03:41:00,98.995,98.995,98.985,98.995,329600000.0
2007-10-31 03:42:00,98.995,99.0,98.985,98.99,371400000.0
2007-10-31 03:43:00,98.99,98.99,98.98,98.98,389600000.0
2007-10-31 03:44:00,98.98,99.0,98.98,98.99,705600000.0
2007-10-31 03:45:00,98.995,99.02,98.995,99.01,682200000.0
2007-10-31 03:46:00,99.01,99.03,99.01,99.025,604800000.0
2007-10-31 03:47:00,99.025,99.04,99.015,99.03,687500004.0
2007-10-31 03:48:00,99.03,99.04,99.03,99.04,412900000.0
2007-10-31 03:49:00,99.04,99.055,99.04,99.04,780799999.0
2007-10-31 03:50:00,99.04,99.04,99.035,99.035,579200000.0
2007-10-31 03:51:00,99.035,99.045,99.035,99.045,486500000.0
2007-10-31 03:52:00,99.045,99.055,99.045,99.05,512000000.0
2007-10-31 03:53:00,99.05,99.065,99.035,99.035,860800004.0
2007-10-31 03:54:00,99.035,99.05,99.035,99.045,478400000.0
2007-10-31 03:55:00,99.045,99.06,99.045,99.045,603700000.0
2007-10-31 03:56:00,99.045,99.055,99.04,99.055,894000000.0
2007-10-31 03:57:00,99.055,99.065,99.05,99.065,582400000.0
2007-10-31 03:58:00,99.065,99.075,99.065,99.075,660800000.0
2007-10-31 03:59:00,99.075,99.075,99.05,99.05,527200000.0
2007-10-31 04:00:00,99.05,99.05,99.035,99.04,420800000.0
2007-10-31 04:01:00,99.04,99.05,99.04,99.045,408500000.0
2007-10-31 04:02:00,99.045,99.06,99.04,99.055,718900001.0
2007-10-31 04:03:00,99.055,99.055,99.045,99.05,331299997.0
2007-10-31 04:04:00,99.05,99.05,99.05,99.05,272000000.0
2007-10-31 04:05:00,99.05,99.05,99.035,99.045,421600000.0
2007-10-31 04:06:00,99.045,99.05,99.035,99.045,360000000.0
2007-10-31 04:07:00,99.045,99.05,99.03,99.04,497600000.0
2007-10-31 04:08:00,99.04,99.045,99.03,99.035,537300000.0
2007-10-31 04:09:00,99.035,99.045,99.03,99.035,393500000.0
2007-10-31 04:10:00,99.035,99.05,99.025,99.03,767800000.0
2007-10-31 04:11:00,99.03,99.05,99.02,99.04,911600002.0
2007-10-31 04:12:00,99.04,99.04,99.04,99.04,468800000.0
2007-10-31 04:13:00,99.04,99.04,99.025,99.025,392000000.0
2007-10-31 04:14:00,99.025,99.03,99.015,99.025,556099992.0
2007-10-31 04:15:00,99.025,99.03,99.015,99.02,721599990.0
2007-10-31 04:16:00,99.02,99.04,99.02,99.04,719199995.0
2007-10-31 04:17:00,99.04,99.05,99.035,99.045,638400000.0
2007-10-31 04:18:00,99.045,99.055,99.045,99.05,612000000.0
2007-10-31 04:19:00,99.05,99.06,99.045,99.055,816000000.0
2007-10-31 04:20:00,99.055,99.06,99.05,99.055,418400000.0
2007-10-31 04:21:00,99.055,99.07,99.05,99.06,434100000.0
2007-10-31 04:22:00,99.065,99.07,99.055,99.055,473600000.0
2007-10-31 04:23:00,99.06,99.065,99.06,99.065,338400000.0
2007-10-31 04:24:00,99.065,99.065,99.055,99.06,424000001.0
2007-10-31 04:25:00,99.06,99.06,99.045,99.045,644799997.0
2007-10-31 04:26:00,99.045,99.065,99.04,99.055,1011999993.0
2007-10-31 04:27:00,99.05,99.065,99.05,99.065,444000000.0
2007-10-31 04:28:00,99.065,99.065,99.06,99.065,489600000.0
2007-10-31 04:29:00,99.065,99.065,99.055,99.06,305400000.0
2007-10-31 04:30:00,99.06,99.06,99.055,99.06,407200000.0
2007-10-31 04:31:00,99.06,99.065,99.045,99.055,644600000.0
2007-10-31 04:32:00,99.05,99.06,99.045,99.05,360600000.0
2007-10-31 04:33:00,99.05,99.05,99.025,99.025,780200015.0
2007-10-31 04:34:00,99.025,99.025,99.025,99.025,465600012.0
2007-10-31 04:35:00,99.025,99.025,99.005,99.015,690100012.0
2007-10-31 04:36:00,99.015,99.02,99.0,99.01,528700010.0
2007-10-31 04:37:00,99.015,99.015,99.005,99.005,671500004.0
2007-10-31 04:38:00,99.005,99.01,99.005,99.01,416799996.0
2007-10-31 04:39:00,99.01,99.015,99.005,99.015,501600002.0
2007-10-31 04:40:00,99.015,99.015,99.005,99.005,392300009.0
2007-10-31 04:41:00,99.005,99.015,99.0,99.005,373200007.0
2007-10-31 04:42:00,99.005,99.01,98.995,98.995,493600008.0
2007-10-31 04:43:00,98.995,99.005,98.995,99.005,163300007.0
2007-10-31 04:44:00,99.005,99.02,98.99,99.015,472300003.0
2007-10-31 04:45:00,99.015,99.025,99.015,99.015,805100006.0
2007-10-31 04:46:00,99.02,99.03,99.015,99.03,574400001.0
2007-10-31 04:47:00,99.03,99.03,99.025,99.03,711300000.0
2007-10-31 04:48:00,99.03,99.035,99.03,99.03,174900000.0
2007-10-31 04:49:00,99.03,99.035,99.025,99.025,315500000.0
2007-10-31 04:50:00,99.025,99.035,99.025,99.035,494400000.0
2007-10-31 04:51:00,99.04,99.04,99.035,99.04,340800000.0
2007-10-31 04:52:00,99.04,99.045,99.035,99.045,510400000.0
2007-10-31 04:53:00,99.045,99.045,99.03,99.035,381400000.0
2007-10-31 04:54:00,99.035,99.035,99.035,99.035,88000000.0
2007-10-31 04:55:00,99.035,99.035,99.025,99.025,255600000.0
2007-10-31 04:56:00,99.025,99.035,99.02,99.02,426100000.0
2007-10-31 04:57:00,99.03,99.035,99.02,99.025,314700000.0
2007-10-31 04:58:00,99.025,99.025,99.025,99.025,158400000.0
2007-10-31 04:59:00,99.025,99.03,99.015,99.03,281600000.0
2007-10-31 05:00:00,99.03,99.03,99.025,99.025,267600000.0
2007-10-31 05:01:00,99.025,99.035,99.025,99.035,333500000.0
2007-10-31 05:02:00,99.035,99.04,99.025,99.035,705200004.0
2007-10-31 05:03:00,99.035,99.04,99.03,99.035,633299999.0
2007-10-31 05:04:00,99.035,99.04,99.025,99.03,510200000.0
2007-10-31 05:05:00,99.03,99.035,99.025,99.03,514499997.0
2007-10-31 05:06:00,99.03,99.03,99.025,99.025,260000000.0
2007-10-31 05:07:00,99.025,99.035,99.025,99.035,258500000.0
2007-10-31 05:08:00,99.03,99.035,99.03,99.03,195200000.0
2007-10-31 05:09:00,99.03,99.03,99.025,99.025,221400000.0
2007-10-31 05:10:00,99.025,99.03,99.025,99.03,188200000.0
2007-10-31 05:11:00,99.03,99.03,99.03,99.03,233600000.0
2007-10-31 05:12:00,99.03,99.04,99.025,99.035,575100000.0
2007-10-31 05:13:00,99.035,99.035,99.005,99.02,746999999.0
2007-10-31 05:14:00,99.02,99.045,99.015,99.025,621799998.0
2007-10-31 05:15:00,99.025,99.03,99.025,99.03,594400000.0
2007-10-31 05:16:00,99.03,99.035,99.025,99.03,400800000.0
2007-10-31 05:17:00,99.03,99.035,99.025,99.035,373699997.0
2007-10-31 05:18:00,99.035,99.035,99.03,99.035,299200000.0
2007-10-31 05:19:00,99.035,99.04,99.03,99.035,268500000.0
2007-10-31 05:20:00,99.035,99.04,99.025,99.035,222100000.0
2007-10-31 05:21:00,99.035,99.05,99.035,99.045,363600000.0
2007-10-31 05:22:00,99.045,99.045,99.04,99.045,417500000.0
2007-10-31 05:23:00,99.04,99.06,99.04,99.05,518900000.0
2007-10-31 05:24:00,99.05,99.055,99.04,99.045,433900000.0
2007-10-31 05:25:00,99.045,99.06,99.045,99.06,302100000.0
2007-10-31 05:26:00,99.06,99.065,99.06,99.06,382400000.0
2007-10-31 05:27:00,99.07,99.07,99.055,99.055,302000000.0
2007-10-31 05:28:00,99.06,99.07,99.055,99.065,424700000.0
2007-10-31 05:29:00,99.065,99.085,99.065,99.07,930400005.0
2007-10-31 05:30:00,99.075,99.1,99.07,99.09,826900001.0
2007-10-31 05:31:00,99.09,99.1,99.075,99.095,665600000.0
2007-10-31 05:32:00,99.09,99.1,99.045,99.055,1282700001.0
2007-10-31 05:33:00,99.055,99.06,99.03,99.03,799300000.0
2007-10-31 05:34:00,99.03,99.04,99.025,99.04,434000002.0
2007-10-31 05:35:00,99.04,99.04,99.025,99.03,515700000.0
2007-10-31 05:36:00,99.035,99.045,99.025,99.045,421200000.0
2007-10-31 05:37:00,99.045,99.05,99.03,99.035,487500000.0
2007-10-31 05:38:00,99.04,99.055,99.035,99.05,503500000.0
2007-10-31 05:39:00,99.05,99.06,99.05,99.06,472800000.0
2007-10-31 05:40:00,99.06,99.065,99.06,99.065,610400000.0
2007-10-31 05:41:00,99.065,99.065,99.055,99.06,328000000.0
2007-10-31 05:42:00,99.06,99.06,99.05,99.06,541600000.0
2007-10-31 05:43:00,99.06,99.06,99.04,99.04,605600000.0
2007-10-31 05:44:00,99.04,99.04,99.035,99.04,546700000.0
2007-10-31 05:45:00,99.035,99.045,99.03,99.035,529300000.0
2007-10-31 05:46:00,99.035,99.04,99.02,99.02,533300000.0
2007-10-31 05:47:00,99.03,99.04,99.025,99.035,528700000.0
2007-10-31 05:48:00,99.035,99.045,99.03,99.045,397600000.0
2007-10-31 05:49:00,99.045,99.05,99.04,99.045,743200000.0
2007-10-31 05:50:00,99.04,99.05,99.03,99.045,787700000.0
2007-10-31 05:51:00,99.045,99.055,99.035,99.04,1016000000.0
2007-10-31 05:52:00,99.04,99.045,99.035,99.035,632000010.0
2007-10-31 05:53:00,99.035,99.04,99.025,99.025,609200000.0
2007-10-31 05:54:00,99.03,99.03,99.02,99.025,532700000.0
2007-10-31 05:55:00,99.025,99.03,99.02,99.025,816799997.0
2007-10-31 05:56:00,99.025,99.03,99.02,99.025,646400000.0
2007-10-31 05:57:00,99.025,99.035,99.02,99.025,1039600000.0
2007-10-31 05:58:00,99.025,99.04,99.025,99.03,479800000.0
2007-10-31 05:59:00,99.03,99.04,99.03,99.035,592800000.0
2007-10-31 06:00:00,99.035,99.035,99.035,99.035,730400000.0
2007-10-31 06:01:00,99.035,99.05,99.035,99.05,338400000.0
2007-10-31 06:02:00,99.05,99.05,99.045,99.05,471200000.0
2007-10-31 06:03:00,99.05,99.05,99.05,99.05,104300000.0
2007-10-31 06:04:00,99.05,99.055,99.05,99.05,354500000.0
2007-10-31 06:05:00,99.05,99.08,99.05,99.06,621100000.0
2007-10-31 06:06:00,99.07,99.075,99.06,99.065,576200000.0
2007-10-31 06:07:00,99.065,99.08,99.055,99.06,622900000.0
2007-10-31 06:08:00,99.06,99.07,99.055,99.055,262000000.0
2007-10-31 06:09:00,99.055,99.07,99.055,99.06,510700000.0
2007-10-31 06:10:00,99.06,99.075,99.06,99.065,473900000.0
2007-10-31 06:11:00,99.065,99.07,99.055,99.06,605500000.0
2007-10-31 06:12:00,99.06,99.065,99.055,99.055,566400000.0
2007-10-31 06:13:00,99.055,99.055,99.045,99.05,240000000.0
2007-10-31 06:14:00,99.05,99.055,99.05,99.055,356700000.0
2007-10-31 06:15:00,99.055,99.055,99.05,99.05,413600000.0
2007-10-31 06:16:00,99.05,99.055,99.035,99.05,294200000.0
2007-10-31 06:17:00,99.05,99.05,99.02,99.035,780100003.0
2007-10-31 06:18:00,99.035,99.035,99.035,99.035,187200000.0
2007-10-31 06:19:00,99.035,99.04,99.025,99.04,409300000.0
2007-10-31 06:20:00,99.04,99.05,99.03,99.03,463000000.0
2007-10-31 06:21:00,99.035,99.04,99.03,99.03,421900000.0
2007-10-31 06:22:00,99.035,99.035,99.02,99.03,241700000.0
2007-10-31 06:23:00,99.03,99.05,99.03,99.045,717800000.0
2007-10-31 06:24:00,99.05,99.05,99.04,99.04,464600000.0
2007-10-31 06:25:00,99.04,99.04,99.025,99.025,212800001.0
2007-10-31 06:26:00,99.03,99.045,99.03,99.04,584399998.0
2007-10-31 06:27:00,99.04,99.045,99.04,99.045,363700000.0
2007-10-31 06:28:00,99.045,99.045,99.035,99.045,229400000.0
2007-10-31 06:29:00,99.045,99.045,99.045,99.045,145600000.0
2007-10-31 06:30:00,99.045,99.055,99.04,99.05,482900000.0
2007-10-31 06:31:00,99.05,99.06,99.05,99.055,513499998.0
2007-10-31 06:32:00,99.05,99.06,99.05,99.055,360700000.0
2007-10-31 06:33:00,99.055,99.06,99.04,99.04,521000000.0
2007-10-31 06:34:00,99.04,99.045,99.035,99.035,459300000.0
2007-10-31 06:35:00,99.035,99.04,99.025,99.035,842599981.0
2007-10-31 06:36:00,99.03,99.04,99.02,99.025,676300000.0
2007-10-31 06:37:00,99.025,99.025,99.025,99.025,352000000.0
2007-10-31 06:38:00,99.025,99.03,99.02,99.03,626800000.0
2007-10-31 06:39:00,99.03,99.03,99.005,99.015,473900000.0
2007-10-31 06:40:00,99.015,99.02,99.005,99.02,372300000.0
2007-10-31 06:41:00,99.02,99.02,99.005,99.02,723100000.0
2007-10-31 06:42:00,99.02,99.025,99.015,99.02,378100000.0
2007-10-31 06:43:00,99.02,99.025,99.015,99.025,273600000.0
2007-10-31 06:44:00,99.025,99.025,99.02,99.025,102400000.0
2007-10-31 06:45:00,99.025,99.025,99.025,99.025,184800000.0
2007-10-31 06:46:00,99.025,99.035,99.01,99.025,372600000.0
2007-10-31 06:47:00,99.025,99.03,99.01,99.03,206700000.0
2007-10-31 06:48:00,99.03,99.035,99.025,99.035,379200000.0
2007-10-31 06:49:00,99.035,99.035,99.03,99.035,320000000.0
2007-10-31 06:50:00,99.035,99.05,99.025,99.05,628000000.0
2007-10-31 06:51:00,99.05,99.055,99.04,99.045,530400000.0
2007-10-31 06:52:00,99.04,99.045,99.005,99.005,817400000.0
2007-10-31 06:53:00,99.01,99.02,99.005,99.015,514500000.0
2007-10-31 06:54:00,99.015,99.02,99.01,99.015,454400000.0
2007-10-31 06:55:00,99.015,99.02,99.005,99.02,301300000.0
2007-10-31 06:56:00,99.02,99.02,99.005,99.005,320500000.0
2007-10-31 06:57:00,99.01,99.015,99.01,99.015,197600000.0
2007-10-31 06:58:00,99.015,99.015,98.995,99.0,239200000.0
2007-10-31 06:59:00,98.995,99.005,98.99,98.99,387200000.0
2007-10-31 07:00:00,98.99,99.0,98.98,98.99,583700000.0
2007-10-31 07:01:00,98.99,99.0,98.99,98.995,447200000.0
2007-10-31 07:02:00,98.995,99.0,98.99,98.995,354200000.0
2007-10-31 07:03:00,98.99,98.995,98.985,98.985,270900000.0
2007-10-31 07:04:00,98.985,99.005,98.985,99.0,560400000.0
2007-10-31 07:05:00,99.0,99.01,98.99,99.005,346100000.0
2007-10-31 07:06:00,98.99,99.01,98.985,98.99,599600001.0
2007-10-31 07:07:00,98.995,99.005,98.985,98.995,400300001.0
2007-10-31 07:08:00,98.995,99.005,98.99,98.995,378200000.0
2007-10-31 07:09:00,98.99,99.0,98.99,98.995,501100000.0
2007-10-31 07:10:00,98.995,98.995,98.97,98.975,630400000.0
2007-10-31 07:11:00,98.975,98.99,98.97,98.98,686600000.0
2007-10-31 07:12:00,98.975,99.0,98.975,98.995,785800004.0
2007-10-31 07:13:00,99.0,99.005,98.975,98.995,876800000.0
2007-10-31 07:14:00,98.995,99.0,98.96,98.96,907600004.0
2007-10-31 07:15:00,98.96,98.98,98.955,98.98,813500000.0
2007-10-31 07:16:00,98.975,98.98,98.96,98.97,762600000.0
2007-10-31 07:17:00,98.97,98.97,98.955,98.955,456000000.0
2007-10-31 07:18:00,98.955,98.965,98.95,98.955,296200000.0
2007-10-31 07:19:00,98.955,98.955,98.925,98.94,582600003.0
2007-10-31 07:20:00,98.93,98.95,98.93,98.945,301700000.0
2007-10-31 07:21:00,98.945,98.945,98.935,98.945,440800000.0
2007-10-31 07:22:00,98.945,98.945,98.93,98.945,415900000.0
2007-10-31 07:23:00,98.94,98.955,98.94,98.955,400000000.0
2007-10-31 07:24:00,98.955,98.955,98.94,98.955,624500005.0
2007-10-31 07:25:00,98.955,98.955,98.955,98.955,316400000.0
2007-10-31 07:26:00,98.955,98.965,98.935,98.96,858500010.0
2007-10-31 07:27:00,98.96,98.96,98.95,98.96,364900000.0
2007-10-31 07:28:00,98.96,98.965,98.955,98.96,417800000.0
2007-10-31 07:29:00,98.96,98.965,98.955,98.965,452800000.0
2007-10-31 07:30:00,98.965,98.965,98.93,98.935,707900000.0
2007-10-31 07:31:00,98.935,98.955,98.92,98.935,1001600000.0
2007-10-31 07:32:00,98.935,98.95,98.91,98.93,1176799998.0
2007-10-31 07:33:00,98.93,98.93,98.91,98.915,783200000.0
2007-10-31 07:34:00,98.91,98.93,98.91,98.93,801399999.0
2007-10-31 07:35:00,98.93,98.935,98.92,98.92,584800000.0
2007-10-31 07:36:00,98.925,98.93,98.915,98.93,379100000.0
2007-10-31 07:37:00,98.93,98.935,98.925,98.935,578400000.0
2007-10-31 07:38:00,98.935,98.975,98.93,98.965,1148099999.0
2007-10-31 07:39:00,98.965,98.975,98.96,98.965,991200001.0
2007-10-31 07:40:00,98.965,98.975,98.955,98.97,970800002.0
2007-10-31 07:41:00,98.97,98.975,98.96,98.96,484800000.0
2007-10-31 07:42:00,98.96,98.97,98.955,98.965,648000000.0
2007-10-31 07:43:00,98.96,98.97,98.955,98.965,747700000.0
2007-10-31 07:44:00,98.965,98.975,98.955,98.96,556000000.0
2007-10-31 07:45:00,98.96,98.975,98.96,98.96,721600000.0
2007-10-31 07:46:00,98.96,98.97,98.95,98.97,578700000.0
2007-10-31 07:47:00,98.97,98.97,98.955,98.965,641500000.0
2007-10-31 07:48:00,98.965,98.975,98.96,98.965,537700000.0
2007-10-31 07:49:00,98.97,98.985,98.955,98.97,654400000.0
2007-10-31 07:50:00,98.97,98.97,98.95,98.96,834500000.0
2007-10-31 07:51:00,98.95,98.965,98.95,98.96,395400001.0
2007-10-31 07:52:00,98.96,98.96,98.93,98.93,740000000.0
2007-10-31 07:53:00,98.94,98.94,98.915,98.93,1270000000.0
2007-10-31 07:54:00,98.93,98.99,98.93,98.985,938400000.0
2007-10-31 07:55:00,98.99,98.995,98.975,98.98,1185400000.0
2007-10-31 07:56:00,98.98,98.99,98.98,98.99,822400000.0
2007-10-31 07:57:00,98.99,99.005,98.985,99.0,835400007.0
2007-10-31 07:58:00,99.0,99.01,98.99,99.005,752699997.0
2007-10-31 07:59:00,99.005,99.04,99.0,99.035,1124000006.0
2007-10-31 08:00:00,99.04,99.04,98.995,99.0,1320900000.0
2007-10-31 08:01:00,99.0,99.02,98.995,98.995,870400000.0
2007-10-31 08:02:00,98.995,99.035,98.99,99.025,979800000.0
2007-10-31 08:03:00,99.02,99.035,99.015,99.03,1144800000.0
2007-10-31 08:04:00,99.03,99.03,99.0,99.005,900000000.0
2007-10-31 08:05:00,99.005,99.01,98.995,99.0,670400000.0
2007-10-31 08:06:00,99.0,99.005,98.98,98.995,1014899994.0
2007-10-31 08:07:00,98.995,99.025,98.99,99.0,946300000.0
2007-10-31 08:08:00,99.0,99.01,98.975,98.98,839200000.0
2007-10-31 08:09:00,98.98,98.985,98.95,98.955,483200000.0
2007-10-31 08:10:00,98.955,98.975,98.955,98.975,1038400000.0
2007-10-31 08:11:00,98.975,98.99,98.955,98.97,1342999999.0
2007-10-31 08:12:00,98.975,98.985,98.965,98.985,852000000.0
2007-10-31 08:13:00,98.985,98.99,98.955,98.955,1289800000.0
2007-10-31 08:14:00,98.955,98.96,98.905,98.94,1300300000.0
2007-10-31 08:15:00,98.94,98.97,98.93,98.965,934899999.0
2007-10-31 08:16:00,98.965,98.99,98.935,98.94,691500000.0
2007-10-31 08:17:00,98.94,98.945,98.93,98.94,402300000.0
2007-10-31 08:18:00,98.94,98.97,98.94,98.96,471600000.0
2007-10-31 08:19:00,98.96,98.97,98.93,98.95,818800003.0
2007-10-31 08:20:00,98.945,98.955,98.94,98.945,898900000.0
2007-10-31 08:21:00,98.95,98.96,98.94,98.96,515400000.0
2007-10-31 08:22:00,98.96,98.97,98.95,98.97,625200000.0
2007-10-31 08:23:00,98.97,98.98,98.96,98.98,469600000.0
2007-10-31 08:24:00,98.98,99.02,98.98,99.02,655400000.0
2007-10-31 08:25:00,99.02,99.02,98.965,98.965,923800011.0
2007-10-31 08:26:00,98.97,98.995,98.965,98.985,1220800002.0
2007-10-31 08:27:00,98.985,99.005,98.985,99.005,803199999.0
2007-10-31 08:28:00,99.005,99.025,99.0,99.02,902300001.0
2007-10-31 08:29:00,99.015,99.025,98.99,99.015,1115399994.0
2007-10-31 08:30:00,99.025,99.025,98.985,99.005,1306499996.0
2007-10-31 08:31:00,99.015,99.025,99.0,99.015,637500000.0
2007-10-31 08:32:00,99.015,99.04,99.01,99.025,821000000.0
2007-10-31 08:33:00,99.025,99.045,99.015,99.04,544299997.0
2007-10-31 08:34:00,99.04,99.055,99.03,99.05,955600001.0
2007-10-31 08:35:00,99.05,99.055,99.03,99.03,768399999.0
2007-10-31 08:36:00,99.035,99.04,99.02,99.025,777600000.0
2007-10-31 08:37:00,99.02,99.025,99.015,99.02,784800002.0
2007-10-31 08:38:00,99.02,99.02,99.015,99.015,478500000.0
2007-10-31 08:39:00,99.015,99.02,99.005,99.02,661400000.0
2007-10-31 08:40:00,99.02,99.045,99.01,99.045,684799999.0
2007-10-31 08:41:00,99.045,99.065,99.04,99.06,1067300006.0
2007-10-31 08:42:00,99.06,99.075,99.055,99.065,934900003.0
2007-10-31 08:43:00,99.065,99.065,99.025,99.025,992400000.0
2007-10-31 08:44:00,99.025,99.035,98.995,99.01,1420700000.0
2007-10-31 08:45:00,99.015,99.045,98.995,99.04,932500000.0
2007-10-31 08:46:00,99.045,99.045,99.025,99.04,353900000.0
2007-10-31 08:47:00,99.035,99.065,99.03,99.03,1135300003.0
2007-10-31 08:48:00,99.03,99.035,98.995,99.0,1040800007.0
2007-10-31 08:49:00,99.0,99.015,98.99,99.0,923699998.0
2007-10-31 08:50:00,99.0,99.015,98.985,99.015,674400000.0
2007-10-31 08:51:00,99.01,99.02,99.01,99.015,847700000.0
2007-10-31 08:52:00,99.015,99.015,98.995,98.995,549800000.0
2007-10-31 08:53:00,98.995,99.0,98.99,98.99,643600000.0
2007-10-31 08:54:00,98.99,99.0,98.98,98.98,895300000.0
2007-10-31 08:55:00,98.98,98.985,98.965,98.975,675400000.0
2007-10-31 08:56:00,98.975,98.98,98.955,98.965,604500000.0
2007-10-31 08:57:00,98.965,98.965,98.96,98.965,597600000.0
2007-10-31 08:58:00,98.965,98.965,98.92,98.94,911200000.0
2007-10-31 08:59:00,98.94,98.96,98.935,98.95,704800000.0
2007-10-31 09:00:00,98.95,98.975,98.94,98.96,1133400000.0
2007-10-31 09:01:00,98.96,99.01,98.96,98.97,1111800000.0
2007-10-31 09:02:00,98.97,99.005,98.97,98.975,893900000.0
2007-10-31 09:03:00,98.975,98.985,98.96,98.98,770600000.0
2007-10-31 09:04:00,98.98,99.03,98.98,98.985,1171700000.0
2007-10-31 09:05:00,98.985,98.995,98.975,98.98,677600000.0
2007-10-31 09:06:00,98.98,98.99,98.955,98.965,698800000.0
2007-10-31 09:07:00,98.965,98.985,98.965,98.965,591600000.0
2007-10-31 09:08:00,98.965,98.995,98.965,98.995,891700000.0
2007-10-31 09:09:00,98.995,99.02,98.99,99.015,615500000.0
2007-10-31 09:10:00,99.015,99.045,99.015,99.02,663900000.0
2007-10-31 09:11:00,99.025,99.05,99.02,99.025,1000600000.0
2007-10-31 09:12:00,99.025,99.05,99.025,99.045,398300000.0
2007-10-31 09:13:00,99.045,99.06,99.04,99.055,580600000.0
2007-10-31 09:14:00,99.055,99.085,99.055,99.06,544500000.0
2007-10-31 09:15:00,99.06,99.1,99.06,99.09,1266900000.0
2007-10-31 09:16:00,99.085,99.1,99.085,99.09,906600000.0
2007-10-31 09:17:00,99.09,99.105,99.085,99.095,1008900002.0
2007-10-31 09:18:00,99.1,99.1,99.09,99.1,542900000.0
2007-10-31 09:19:00,99.09,99.1,99.085,99.09,623800000.0
2007-10-31 09:20:00,99.09,99.165,99.09,99.16,1202700001.0
2007-10-31 09:21:00,99.165,99.175,99.11,99.12,1520500004.0
2007-10-31 09:22:00,99.12,99.135,99.11,99.12,1227300001.0
2007-10-31 09:23:00,99.12,99.135,99.105,99.115,1226700001.0
2007-10-31 09:24:00,99.115,99.125,99.105,99.125,704500000.0
2007-10-31 09:25:00,99.125,99.145,99.125,99.135,657200000.0
2007-10-31 09:26:00,99.135,99.135,99.115,99.135,469100000.0
2007-10-31 09:27:00,99.135,99.165,99.135,99.155,810199996.0
2007-10-31 09:28:00,99.16,99.18,99.15,99.175,1010899998.0
2007-10-31 09:29:00,99.175,99.195,99.17,99.17,761899999.0
2007-10-31 09:30:00,99.17,99.18,99.145,99.17,878799995.0
2007-10-31 09:31:00,99.17,99.185,99.155,99.17,804800000.0
2007-10-31 09:32:00,99.17,99.17,99.115,99.12,1107699999.0
2007-10-31 09:33:00,99.12,99.14,99.12,99.125,693500000.0
2007-10-31 09:34:00,99.125,99.135,99.115,99.135,357100000.0
2007-10-31 09:35:00,99.135,99.155,99.125,99.13,666899999.0
2007-10-31 09:36:00,99.13,99.135,99.12,99.13,571399999.0
2007-10-31 09:37:00,99.13,99.145,99.13,99.135,416500000.0
2007-10-31 09:38:00,99.135,99.155,99.135,99.145,306700000.0
2007-10-31 09:39:00,99.145,99.17,99.145,99.15,617700000.0
2007-10-31 09:40:00,99.15,99.175,99.15,99.165,1226999997.0
2007-10-31 09:41:00,99.165,99.205,99.165,99.2,591200001.0
2007-10-31 09:42:00,99.2,99.2,99.18,99.185,589200000.0
2007-10-31 09:43:00,99.18,99.19,99.18,99.19,362100000.0
2007-10-31 09:44:00,99.19,99.19,99.175,99.18,662899998.0
2007-10-31 09:45:00,99.18,99.185,99.16,99.17,978400000.0
2007-10-31 09:46:00,99.17,99.175,99.16,99.17,731800000.0
2007-10-31 09:47:00,99.17,99.18,99.13,99.135,1213400002.0
2007-10-31 09:48:00,99.13,99.13,99.115,99.115,1050599999.0
2007-10-31 09:49:00,99.12,99.125,99.095,99.115,1200400001.0
2007-10-31 09:50:00,99.115,99.15,99.11,99.14,759700000.0
2007-10-31 09:51:00,99.135,99.14,99.11,99.14,792799997.0
2007-10-31 09:52:00,99.135,99.145,99.13,99.14,566900000.0
2007-10-31 09:53:00,99.14,99.14,99.12,99.135,662400000.0
2007-10-31 09:54:00,99.135,99.145,99.13,99.14,572500000.0
2007-10-31 09:55:00,99.14,99.145,99.125,99.13,870900000.0
2007-10-31 09:56:00,99.13,99.135,99.1,99.11,825600000.0
2007-10-31 09:57:00,99.11,99.12,99.085,99.11,1109300002.0
2007-10-31 09:58:00,99.11,99.13,99.105,99.13,656100000.0
2007-10-31 09:59:00,99.13,99.15,99.13,99.15,623100000.0
2007-10-31 10:00:00,99.145,99.17,99.135,99.135,1436400005.0
2007-10-31 10:01:00,99.135,99.15,99.11,99.15,1146699999.0
2007-10-31 10:02:00,99.15,99.155,99.135,99.15,722000000.0
2007-10-31 10:03:00,99.15,99.18,99.145,99.175,707699999.0
2007-10-31 10:04:00,99.17,99.19,99.16,99.17,860100000.0
2007-10-31 10:05:00,99.17,99.2,99.165,99.2,876500000.0
2007-10-31 10:06:00,99.2,99.21,99.185,99.19,1185900003.0
2007-10-31 10:07:00,99.185,99.19,99.165,99.175,820800002.0
2007-10-31 10:08:00,99.175,99.19,99.16,99.18,914300000.0
2007-10-31 10:09:00,99.18,99.185,99.16,99.16,496700000.0
2007-10-31 10:10:00,99.16,99.16,99.125,99.13,198100000.0
2007-10-31 10:11:00,99.13,99.14,99.12,99.12,753400001.0
2007-10-31 10:12:00,99.12,99.14,99.12,99.135,778500001.0
2007-10-31 10:13:00,99.135,99.16,99.135,99.16,511500000.0
2007-10-31 10:14:00,99.16,99.175,99.15,99.15,947300002.0
2007-10-31 10:15:00,99.155,99.155,99.135,99.145,764900000.0
2007-10-31 10:16:00,99.145,99.145,99.135,99.135,520999997.0
2007-10-31 10:17:00,99.14,99.145,99.12,99.12,642700002.0
2007-10-31 10:18:00,99.12,99.14,99.12,99.13,843599999.0
2007-10-31 10:19:00,99.13,99.13,99.085,99.1,944500000.0
2007-10-31 10:20:00,99.11,99.11,99.09,99.1,982700000.0
2007-10-31 10:21:00,99.1,99.11,99.09,99.105,842200000.0
2007-10-31 10:22:00,99.105,99.12,99.105,99.12,793200002.0
2007-10-31 10:23:00,99.12,99.13,99.11,99.12,695500000.0
2007-10-31 10:24:00,99.125,99.145,99.11,99.145,540300000.0
2007-10-31 10:25:00,99.145,99.19,99.14,99.185,1258100000.0
2007-10-31 10:26:00,99.195,99.23,99.185,99.21,1187200000.0
2007-10-31 10:27:00,99.21,99.3,99.195,99.25,924300000.0
2007-10-31 10:28:00,99.245,99.25,99.195,99.2,1253200000.0
2007-10-31 10:29:00,99.2,99.22,99.185,99.21,1321299996.0
2007-10-31 10:30:00,99.21,99.265,99.2,99.265,1224500001.0
2007-10-31 10:31:00,99.265,99.3,99.235,99.3,1021200000.0
2007-10-31 10:32:00,99.3,99.33,99.26,99.265,884100000.0
2007-10-31 10:33:00,99.265,99.265,99.24,99.26,717100004.0
2007-10-31 10:34:00,99.26,99.27,99.25,99.265,409800000.0
2007-10-31 10:35:00,99.265,99.29,99.24,99.29,590000000.0
2007-10-31 10:36:00,99.29,99.295,99.275,99.29,729200001.0
2007-10-31 10:37:00,99.29,99.29,99.275,99.28,642200000.0
2007-10-31 10:38:00,99.275,99.31,99.255,99.3,1091500002.0
2007-10-31 10:39:00,99.3,99.31,99.26,99.265,806900000.0
2007-10-31 10:40:00,99.265,99.315,99.265,99.3,798899999.0
2007-10-31 10:41:00,99.295,99.34,99.27,99.27,1815600012.0
2007-10-31 10:42:00,99.265,99.31,99.255,99.28,1130300001.0
2007-10-31 10:43:00,99.28,99.3,99.265,99.29,868000001.0
2007-10-31 10:44:00,99.29,99.31,99.285,99.29,722500002.0
2007-10-31 10:45:00,99.29,99.32,99.29,99.31,629300000.0
2007-10-31 10:46:00,99.31,99.31,99.29,99.31,492500000.0
2007-10-31 10:47:00,99.31,99.38,99.31,99.37,953600000.0
2007-10-31 10:48:00,99.375,99.42,99.365,99.39,1209600000.0
2007-10-31 10:49:00,99.38,99.405,99.375,99.4,1319399998.0
2007-10-31 10:50:00,99.4,99.405,99.38,99.385,819799998.0
2007-10-31 10:51:00,99.385,99.4,99.375,99.38,677900000.0
2007-10-31 10:52:00,99.38,99.4,99.38,99.39,272100000.0
2007-10-31 10:53:00,99.39,99.39,99.375,99.38,475700000.0
2007-10-31 10:54:00,99.38,99.385,99.36,99.37,762500000.0
2007-10-31 10:55:00,99.375,99.385,99.365,99.37,996900000.0
2007-10-31 10:56:00,99.37,99.38,99.36,99.365,927899996.0
2007-10-31 10:57:00,99.365,99.38,99.36,99.375,928099999.0
2007-10-31 10:58:00,99.375,99.375,99.33,99.345,1389200007.0
2007-10-31 10:59:00,99.34,99.355,99.31,99.325,748599999.0
2007-10-31 11:00:00,99.325,99.325,99.265,99.275,681000000.0
2007-10-31 11:01:00,99.275,99.295,99.275,99.285,1070100000.0
2007-10-31 11:02:00,99.285,99.305,99.285,99.295,849800000.0
2007-10-31 11:03:00,99.295,99.31,99.285,99.31,745799994.0
2007-10-31 11:04:00,99.305,99.31,99.285,99.285,1073200000.0
2007-10-31 11:05:00,99.285,99.295,99.265,99.27,1041799994.0
2007-10-31 11:06:00,99.27,99.28,99.25,99.27,1079900003.0
2007-10-31 11:07:00,99.27,99.31,99.27,99.295,571700000.0
2007-10-31 11:08:00,99.305,99.31,99.29,99.29,708900000.0
2007-10-31 11:09:00,99.29,99.3,99.285,99.3,887800000.0
2007-10-31 11:10:00,99.3,99.31,99.27,99.305,1166500003.0
2007-10-31 11:11:00,99.31,99.31,99.28,99.285,1157299993.0
2007-10-31 11:12:00,99.285,99.31,99.275,99.31,878299999.0
2007-10-31 11:13:00,99.31,99.32,99.28,99.28,681500000.0
2007-10-31 11:14:00,99.28,99.305,99.27,99.3,948900002.0
2007-10-31 11:15:00,99.3,99.31,99.295,99.3,892799993.0
2007-10-31 11:16:00,99.31,99.31,99.285,99.29,659600006.0
2007-10-31 11:17:00,99.285,99.3,99.275,99.28,859200000.0
2007-10-31 11:18:00,99.275,99.29,99.26,99.29,668199986.0
2007-10-31 11:19:00,99.285,99.31,99.28,99.3,1024600000.0
2007-10-31 11:20:00,99.3,99.31,99.285,99.3,1028000000.0
2007-10-31 11:21:00,99.3,99.315,99.275,99.275,669100000.0
2007-10-31 11:22:00,99.275,99.295,99.275,99.285,561400000.0
2007-10-31 11:23:00,99.285,99.31,99.285,99.3,491000000.0
2007-10-31 11:24:00,99.3,99.31,99.295,99.305,348599998.0
2007-10-31 11:25:00,99.3,99.315,99.295,99.3,636899996.0
2007-10-31 11:26:00,99.3,99.315,99.295,99.315,519300001.0
2007-10-31 11:27:00,99.31,99.335,99.31,99.32,801400001.0
2007-10-31 11:28:00,99.32,99.35,99.32,99.34,1008500000.0
2007-10-31 11:29:00,99.34,99.345,99.335,99.345,768700000.0
2007-10-31 11:30:00,99.345,99.37,99.34,99.345,920000000.0
2007-10-31 11:31:00,99.345,99.365,99.335,99.365,778899999.0
2007-10-31 11:32:00,99.365,99.38,99.365,99.38,634000000.0
2007-10-31 11:33:00,99.385,99.385,99.36,99.37,982299999.0
2007-10-31 11:34:00,99.37,99.38,99.355,99.36,658800000.0
2007-10-31 11:35:00,99.36,99.36,99.34,99.36,890600000.0
2007-10-31 11:36:00,99.36,99.36,99.34,99.345,415800000.0
2007-10-31 11:37:00,99.345,99.35,99.335,99.335,514500000.0
2007-10-31 11:38:00,99.335,99.345,99.315,99.33,568000000.0
2007-10-31 11:39:00,99.33,99.33,99.31,99.315,444000000.0
2007-10-31 11:40:00,99.315,99.315,99.29,99.29,697000000.0
2007-10-31 11:41:00,99.29,99.31,99.29,99.29,775200000.0
2007-10-31 11:42:00,99.29,99.29,99.28,99.28,643800000.0
2007-10-31 11:43:00,99.28,99.29,99.265,99.27,679399998.0
2007-10-31 11:44:00,99.265,99.28,99.26,99.27,853500001.0
2007-10-31 11:45:00,99.27,99.27,99.235,99.245,1366200000.0
2007-10-31 11:46:00,99.245,99.31,99.245,99.3,1054200000.0
2007-10-31 11:47:00,99.3,99.31,99.29,99.295,1105100003.0
2007-10-31 11:48:00,99.295,99.3,99.285,99.295,512700000.0
2007-10-31 11:49:00,99.295,99.295,99.255,99.255,980800000.0
2007-10-31 11:50:00,99.255,99.26,99.245,99.255,614600000.0
2007-10-31 11:51:00,99.255,99.29,99.255,99.285,786200000.0
2007-10-31 11:52:00,99.285,99.3,99.27,99.27,841100000.0
2007-10-31 11:53:00,99.27,99.285,99.255,99.28,805600006.0
2007-10-31 11:54:00,99.275,99.275,99.24,99.245,799399999.0
2007-10-31 11:55:00,99.245,99.265,99.22,99.245,1759500004.0
2007-10-31 11:56:00,99.245,99.3,99.245,99.265,1159700001.0
2007-10-31 11:57:00,99.265,99.27,99.22,99.23,1090800004.0
2007-10-31 11:58:00,99.225,99.24,99.155,99.205,1195900004.0
2007-10-31 11:59:00,99.205,99.215,99.105,99.12,1269000005.0
2007-10-31 12:00:00,99.115,99.165,99.115,99.155,1682800004.0
2007-10-31 12:01:00,99.155,99.16,99.14,99.15,1308699997.0
2007-10-31 12:02:00,99.15,99.195,99.135,99.195,1294399998.0
2007-10-31 12:03:00,99.195,99.21,99.165,99.205,1211800000.0
2007-10-31 12:04:00,99.205,99.215,99.18,99.19,1100800000.0
2007-10-31 12:05:00,99.19,99.21,99.17,99.18,1280200000.0
2007-10-31 12:06:00,99.18,99.19,99.17,99.17,839200000.0
2007-10-31 12:07:00,99.165,99.22,99.165,99.215,1322299998.0
2007-10-31 12:08:00,99.215,99.24,99.21,99.23,1216200005.0
2007-10-31 12:09:00,99.23,99.24,99.22,99.23,1053800000.0
2007-10-31 12:10:00,99.23,99.245,99.22,99.235,873400000.0
2007-10-31 12:11:00,99.235,99.245,99.23,99.23,743000000.0
2007-10-31 12:12:00,99.23,99.235,99.215,99.225,768000000.0
2007-10-31 12:13:00,99.225,99.235,99.22,99.22,949400000.0
2007-10-31 12:14:00,99.22,99.23,99.215,99.23,630900000.0
2007-10-31 12:15:00,99.23,99.23,99.21,99.22,629600000.0
2007-10-31 12:16:00,99.22,99.255,99.22,99.25,757600001.0
2007-10-31 12:17:00,99.25,99.27,99.245,99.245,1094300001.0
2007-10-31 12:18:00,99.245,99.265,99.245,99.265,415800000.0
2007-10-31 12:19:00,99.265,99.27,99.25,99.265,477000005.0
2007-10-31 12:20:00,99.27,99.27,99.255,99.27,681800000.0
2007-10-31 12:21:00,99.27,99.27,99.255,99.26,697700000.0
2007-10-31 12:22:00,99.26,99.275,99.255,99.26,525400000.0
2007-10-31 12:23:00,99.26,99.275,99.26,99.27,644500000.0
2007-10-31 12:24:00,99.265,99.29,99.265,99.275,1017600004.0
2007-10-31 12:25:00,99.275,99.3,99.275,99.3,691099999.0
2007-10-31 12:26:00,99.3,99.305,99.275,99.28,862800000.0
2007-10-31 12:27:00,99.275,99.29,99.275,99.28,524600000.0
2007-10-31 12:28:00,99.28,99.295,99.28,99.28,371000000.0
2007-10-31 12:29:00,99.28,99.29,99.265,99.275,258600000.0
2007-10-31 12:30:00,99.275,99.275,99.205,99.255,698400000.0
2007-10-31 12:31:00,99.255,99.255,99.23,99.235,482699999.0
2007-10-31 12:32:00,99.235,99.245,99.21,99.225,357100000.0
2007-10-31 12:33:00,99.21,99.225,99.205,99.225,1054400002.0
2007-10-31 12:34:00,99.235,99.235,99.185,99.185,907400001.0
2007-10-31 12:35:00,99.185,99.185,99.165,99.17,999200000.0
2007-10-31 12:36:00,99.17,99.185,99.14,99.155,1121400000.0
2007-10-31 12:37:00,99.155,99.195,99.15,99.175,957100000.0
2007-10-31 12:38:00,99.175,99.18,99.15,99.16,1160000000.0
2007-10-31 12:39:00,99.165,99.175,99.155,99.165,589800003.0
2007-10-31 12:40:00,99.165,99.175,99.145,99.155,1483800001.0
2007-10-31 12:41:00,99.165,99.185,99.155,99.175,555000002.0
2007-10-31 12:42:00,99.175,99.175,99.165,99.175,182200000.0
2007-10-31 12:43:00,99.175,99.185,99.175,99.185,216000000.0
2007-10-31 12:44:00,99.185,99.195,99.16,99.195,460500000.0
2007-10-31 12:45:00,99.195,99.195,99.155,99.165,573900001.0
2007-10-31 12:46:00,99.155,99.175,99.145,99.145,875000002.0
2007-10-31 12:47:00,99.14,99.175,99.14,99.175,242300000.0
2007-10-31 12:48:00,99.175,99.19,99.165,99.165,890200001.0
2007-10-31 12:49:00,99.165,99.165,99.155,99.165,400800000.0
2007-10-31 12:50:00,99.165,99.195,99.155,99.195,627200000.0
2007-10-31 12:51:00,99.185,99.195,99.17,99.17,539099998.0
2007-10-31 12:52:00,99.17,99.175,99.15,99.175,495700001.0
2007-10-31 12:53:00,99.175,99.195,99.175,99.175,620100003.0
2007-10-31 12:54:00,99.175,99.185,99.165,99.175,614700000.0
2007-10-31 12:55:00,99.175,99.195,99.165,99.19,636000000.0
2007-10-31 12:56:00,99.185,99.195,99.125,99.135,899200001.0
2007-10-31 12:57:00,99.135,99.175,99.125,99.165,1317599999.0
2007-10-31 12:58:00,99.165,99.185,99.165,99.175,805999996.0
2007-10-31 12:59:00,99.175,99.18,99.165,99.175,1336400011.0
2007-10-31 13:00:00,99.175,99.195,99.175,99.19,737100003.0
2007-10-31 13:01:00,99.19,99.205,99.185,99.2,504799999.0
2007-10-31 13:02:00,99.19,99.235,99.19,99.215,1155300005.0
2007-10-31 13:03:00,99.215,99.225,99.205,99.215,699000001.0
2007-10-31 13:04:00,99.215,99.235,99.205,99.225,996100000.0
2007-10-31 13:05:00,99.225,99.235,99.205,99.215,696000002.0
2007-10-31 13:06:00,99.215,99.24,99.205,99.225,851800002.0
2007-10-31 13:07:00,99.225,99.23,99.215,99.23,489999997.0
2007-10-31 13:08:00,99.23,99.235,99.195,99.22,1061000008.0
2007-10-31 13:09:00,99.215,99.225,99.205,99.21,760500001.0
2007-10-31 13:10:00,99.21,99.235,99.21,99.23,553400000.0
2007-10-31 13:11:00,99.23,99.245,99.22,99.22,533200003.0
2007-10-31 13:12:00,99.22,99.245,99.215,99.23,830999998.0
2007-10-31 13:13:00,99.23,99.24,99.225,99.225,500400002.0
2007-10-31 13:14:00,99.225,99.24,99.22,99.24,542200001.0
2007-10-31 13:15:00,99.24,99.255,99.235,99.245,400000000.0
2007-10-31 13:16:00,99.245,99.275,99.24,99.255,897500002.0
2007-10-31 13:17:00,99.255,99.305,99.255,99.285,1214100004.0
2007-10-31 13:18:00,99.285,99.295,99.27,99.29,800500000.0
2007-10-31 13:19:00,99.295,99.32,99.285,99.31,774800000.0
2007-10-31 13:20:00,99.31,99.31,99.285,99.295,781000000.0
2007-10-31 13:21:00,99.29,99.325,99.29,99.315,585100002.0
2007-10-31 13:22:00,99.315,99.315,99.295,99.305,620700003.0
2007-10-31 13:23:00,99.31,99.32,99.3,99.315,776899997.0
2007-10-31 13:24:00,99.32,99.325,99.3,99.305,960500000.0
2007-10-31 13:25:00,99.305,99.32,99.295,99.295,864400000.0
2007-10-31 13:26:00,99.295,99.305,99.265,99.305,704700000.0
2007-10-31 13:27:00,99.305,99.305,99.275,99.285,362000000.0
2007-10-31 13:28:00,99.285,99.305,99.285,99.295,407600000.0
2007-10-31 13:29:00,99.305,99.305,99.285,99.285,508399999.0
2007-10-31 13:30:00,99.285,99.295,99.285,99.285,58800000.0
2007-10-31 13:31:00,99.285,99.315,99.285,99.295,1108800000.0
2007-10-31 13:32:00,99.295,99.325,99.295,99.305,1191400001.0
2007-10-31 13:33:00,99.305,99.315,99.3,99.315,432400000.0
2007-10-31 13:34:00,99.315,99.32,99.305,99.315,450000000.0
2007-10-31 13:35:00,99.315,99.32,99.31,99.315,518900000.0
2007-10-31 13:36:00,99.31,99.315,99.3,99.3,835300004.0
2007-10-31 13:37:00,99.305,99.325,99.295,99.315,1045600004.0
2007-10-31 13:38:00,99.315,99.325,99.305,99.325,350500004.0
2007-10-31 13:39:00,99.325,99.325,99.315,99.325,505000000.0
2007-10-31 13:40:00,99.335,99.335,99.31,99.315,513100000.0
2007-10-31 13:41:00,99.315,99.325,99.3,99.315,721000000.0
2007-10-31 13:42:00,99.315,99.32,99.31,99.31,820200000.0
2007-10-31 13:43:00,99.31,99.315,99.305,99.315,487500001.0
2007-10-31 13:44:00,99.315,99.325,99.305,99.31,767000000.0
2007-10-31 13:45:00,99.305,99.335,99.305,99.325,902500001.0
2007-10-31 13:46:00,99.325,99.325,99.305,99.305,472600002.0
2007-10-31 13:47:00,99.305,99.315,99.305,99.31,253300000.0
2007-10-31 13:48:00,99.31,99.31,99.295,99.305,261200000.0
2007-10-31 13:49:00,99.305,99.315,99.295,99.305,516000000.0
2007-10-31 13:50:00,99.305,99.305,99.285,99.3,450500000.0
2007-10-31 13:51:00,99.295,99.32,99.285,99.3,1008599997.0
2007-10-31 13:52:00,99.3,99.31,99.285,99.295,1133999988.0
2007-10-31 13:53:00,99.295,99.315,99.28,99.285,865200000.0
2007-10-31 13:54:00,99.285,99.29,99.27,99.28,1060800002.0
2007-10-31 13:55:00,99.285,99.285,99.245,99.255,984300005.0
2007-10-31 13:56:00,99.255,99.27,99.255,99.265,792800000.0
2007-10-31 13:57:00,99.26,99.285,99.26,99.285,750200000.0
2007-10-31 13:58:00,99.285,99.285,99.275,99.275,681800000.0
2007-10-31 13:59:00,99.275,99.275,99.255,99.265,549300000.0
2007-10-31 14:00:00,99.265,99.265,99.215,99.25,1477800009.0
2007-10-31 14:01:00,99.255,99.255,99.205,99.21,1293500009.0
2007-10-31 14:02:00,99.205,99.235,99.2,99.225,803600002.0
2007-10-31 14:03:00,99.22,99.245,99.215,99.245,880900001.0
2007-10-31 14:04:00,99.235,99.245,99.205,99.205,733000000.0
2007-10-31 14:05:00,99.205,99.235,99.205,99.225,501500000.0
2007-10-31 14:06:00,99.225,99.235,99.2,99.21,1055500001.0
2007-10-31 14:07:00,99.205,99.245,99.195,99.24,872600002.0
2007-10-31 14:08:00,99.24,99.245,99.21,99.215,722999997.0
2007-10-31 14:09:00,99.215,99.225,99.19,99.205,692300000.0
2007-10-31 14:10:00,99.205,99.235,99.195,99.225,1079900001.0
2007-10-31 14:11:00,99.225,99.255,99.225,99.245,899899996.0
2007-10-31 14:12:00,99.24,99.255,99.235,99.235,347699999.0
2007-10-31 14:13:00,99.235,99.245,99.23,99.23,230300000.0
2007-10-31 14:14:00,99.225,99.26,99.215,99.225,811400002.0
2007-10-31 14:15:00,99.225,99.255,99.165,99.245,1000200005.0
2007-10-31 14:16:00,99.245,99.275,99.23,99.245,615600000.0
2007-10-31 14:17:00,99.245,99.295,99.245,99.285,875200000.0
2007-10-31 14:18:00,99.285,99.355,99.28,99.345,680800000.0
2007-10-31 14:19:00,99.345,99.375,99.34,99.355,745700001.0
2007-10-31 14:20:00,99.355,99.375,99.345,99.365,468000000.0
2007-10-31 14:21:00,99.365,99.37,99.325,99.33,445600002.0
2007-10-31 14:22:00,99.325,99.345,99.32,99.335,718700003.0
2007-10-31 14:23:00,99.335,99.345,99.325,99.335,632400001.0
2007-10-31 14:24:00,99.345,99.355,99.335,99.355,498600001.0
2007-10-31 14:25:00,99.355,99.375,99.345,99.36,664000000.0
2007-10-31 14:26:00,99.36,99.385,99.36,99.375,428000000.0
2007-10-31 14:27:00,99.375,99.385,99.36,99.365,748800004.0
2007-10-31 14:28:00,99.365,99.375,99.355,99.37,991500001.0
2007-10-31 14:29:00,99.375,99.385,99.325,99.325,862700001.0
2007-10-31 14:30:00,99.365,99.38,99.26,99.335,946300005.0
2007-10-31 14:31:00,99.335,99.345,99.305,99.315,1314999998.0
2007-10-31 14:32:00,99.315,99.35,99.315,99.35,1105099999.0
2007-10-31 14:33:00,99.35,99.37,99.35,99.36,418000000.0
2007-10-31 14:34:00,99.365,99.37,99.315,99.325,1041500005.0
2007-10-31 14:35:00,99.325,99.345,99.29,99.295,1812600009.0
2007-10-31 14:36:00,99.29,99.305,99.26,99.28,1507500010.0
2007-10-31 14:37:00,99.28,99.28,99.225,99.255,1596700011.0
2007-10-31 14:38:00,99.255,99.265,99.235,99.235,1767800018.0
2007-10-31 14:39:00,99.24,99.29,99.24,99.285,1485200004.0
2007-10-31 14:40:00,99.285,99.285,99.23,99.24,1537800005.0
2007-10-31 14:41:00,99.24,99.255,99.23,99.255,1110300001.0
2007-10-31 14:42:00,99.255,99.265,99.225,99.235,835199990.0
2007-10-31 14:43:00,99.235,99.265,99.235,99.265,989500002.0
2007-10-31 14:44:00,99.265,99.275,99.26,99.265,293200000.0
2007-10-31 14:45:00,99.265,99.28,99.265,99.28,240800000.0
2007-10-31 14:46:00,99.28,99.31,99.28,99.3,308400000.0
2007-10-31 14:47:00,99.3,99.31,99.275,99.29,792099996.0
2007-10-31 14:48:00,99.29,99.29,99.27,99.275,211900000.0
2007-10-31 14:49:00,99.275,99.28,99.255,99.26,485899999.0
2007-10-31 14:50:00,99.255,99.3,99.255,99.3,388299999.0
2007-10-31 14:51:00,99.3,99.3,99.28,99.285,318700000.0
2007-10-31 14:52:00,99.285,99.295,99.28,99.285,633600000.0
2007-10-31 14:53:00,99.285,99.295,99.275,99.29,614500002.0
2007-10-31 14:54:00,99.29,99.305,99.275,99.28,841599999.0
2007-10-31 14:55:00,99.28,99.295,99.265,99.285,985399999.0
2007-10-31 14:56:00,99.285,99.305,99.285,99.295,744000004.0
2007-10-31 14:57:00,99.295,99.315,99.295,99.315,390900000.0
2007-10-31 14:58:00,99.305,99.315,99.295,99.3,727200002.0
2007-10-31 14:59:00,99.295,99.315,99.285,99.295,547600000.0
2007-10-31 15:00:00,99.295,99.335,99.295,99.325,728600002.0
2007-10-31 15:01:00,99.33,99.345,99.325,99.34,749400000.0
2007-10-31 15:02:00,99.34,99.355,99.325,99.325,1089200002.0
2007-10-31 15:03:00,99.325,99.33,99.305,99.305,674400004.0
2007-10-31 15:04:00,99.305,99.32,99.295,99.305,968899999.0
2007-10-31 15:05:00,99.305,99.315,99.29,99.31,1225899994.0
2007-10-31 15:06:00,99.31,99.335,99.3,99.305,1302900005.0
2007-10-31 15:07:00,99.305,99.34,99.305,99.32,656000004.0
2007-10-31 15:08:00,99.32,99.33,99.275,99.275,1033300000.0
2007-10-31 15:09:00,99.265,99.295,99.25,99.275,767200005.0
2007-10-31 15:10:00,99.275,99.295,99.26,99.27,1016500000.0
2007-10-31 15:11:00,99.275,99.305,99.27,99.285,927700000.0
2007-10-31 15:12:00,99.285,99.295,99.28,99.295,512500000.0
2007-10-31 15:13:00,99.295,99.315,99.295,99.31,479600000.0
2007-10-31 15:14:00,99.31,99.325,99.305,99.315,705700001.0
2007-10-31 15:15:00,99.315,99.315,99.295,99.315,364400000.0
2007-10-31 15:16:00,99.315,99.32,99.295,99.3,246800000.0
2007-10-31 15:17:00,99.3,99.345,99.3,99.325,842799998.0
2007-10-31 15:18:00,99.325,99.345,99.315,99.335,877000002.0
2007-10-31 15:19:00,99.335,99.365,99.335,99.355,625400003.0
2007-10-31 15:20:00,99.35,99.375,99.35,99.365,1043199999.0
2007-10-31 15:21:00,99.365,99.4,99.365,99.375,672000000.0
2007-10-31 15:22:00,99.375,99.39,99.355,99.355,737200000.0
2007-10-31 15:23:00,99.355,99.38,99.355,99.37,1227100002.0
2007-10-31 15:24:00,99.365,99.39,99.365,99.37,1203199999.0
2007-10-31 15:25:00,99.37,99.375,99.355,99.365,1113200010.0
2007-10-31 15:26:00,99.365,99.375,99.355,99.355,884700002.0
2007-10-31 15:27:00,99.355,99.355,99.345,99.35,641900000.0
2007-10-31 15:28:00,99.35,99.36,99.345,99.36,615600000.0
2007-10-31 15:29:00,99.36,99.365,99.34,99.365,574700001.0
2007-10-31 15:30:00,99.365,99.38,99.35,99.38,713599999.0
2007-10-31 15:31:00,99.38,99.395,99.37,99.385,772299990.0
2007-10-31 15:32:00,99.385,99.385,99.365,99.365,446000000.0
2007-10-31 15:33:00,99.375,99.38,99.365,99.375,665800005.0
2007-10-31 15:34:00,99.375,99.38,99.365,99.375,413599998.0
2007-10-31 15:35:00,99.375,99.385,99.365,99.385,645000001.0
2007-10-31 15:36:00,99.385,99.385,99.365,99.365,490600002.0
2007-10-31 15:37:00,99.365,99.39,99.36,99.39,632299999.0
2007-10-31 15:38:00,99.39,99.395,99.36,99.39,945799996.0
2007-10-31 15:39:00,99.385,99.405,99.385,99.385,890700000.0
2007-10-31 15:40:00,99.385,99.395,99.375,99.385,579600001.0
2007-10-31 15:41:00,99.385,99.4,99.375,99.395,1029700003.0
2007-10-31 15:42:00,99.395,99.41,99.365,99.385,1090100000.0
2007-10-31 15:43:00,99.395,99.395,99.365,99.365,850700001.0
2007-10-31 15:44:00,99.365,99.38,99.35,99.365,1094000004.0
2007-10-31 15:45:00,99.365,99.38,99.34,99.365,1203600003.0
2007-10-31 15:46:00,99.365,99.385,99.36,99.375,963200003.0
2007-10-31 15:47:00,99.375,99.38,99.355,99.365,1033999991.0
2007-10-31 15:48:00,99.35,99.36,99.335,99.345,1025599993.0
2007-10-31 15:49:00,99.34,99.365,99.33,99.335,518300000.0
2007-10-31 15:50:00,99.335,99.355,99.335,99.345,546100000.0
2007-10-31 15:51:00,99.345,99.345,99.315,99.325,1204000000.0
2007-10-31 15:52:00,99.325,99.33,99.3,99.3,674000000.0
2007-10-31 15:53:00,99.3,99.33,99.295,99.31,817300002.0
2007-10-31 15:54:00,99.31,99.31,99.3,99.31,302400000.0
2007-10-31 15:55:00,99.31,99.325,99.3,99.325,522100000.0
2007-10-31 15:56:00,99.325,99.345,99.305,99.325,295600000.0
2007-10-31 15:57:00,99.325,99.335,99.305,99.32,898899998.0
2007-10-31 15:58:00,99.31,99.35,99.31,99.35,517200000.0
2007-10-31 15:59:00,99.35,99.355,99.335,99.345,934500005.0
2007-10-31 16:00:00,99.345,99.37,99.345,99.37,1092700005.0
2007-10-31 16:01:00,99.37,99.39,99.335,99.335,1000000005.0
2007-10-31 16:02:00,99.335,99.355,99.325,99.335,1153300000.0
2007-10-31 16:03:00,99.325,99.355,99.32,99.355,793500001.0
2007-10-31 16:04:00,99.355,99.355,99.345,99.345,296000000.0
2007-10-31 16:05:00,99.345,99.355,99.335,99.345,394800000.0
2007-10-31 16:06:00,99.345,99.345,99.325,99.345,1334800007.0
2007-10-31 16:07:00,99.345,99.355,99.34,99.345,600599999.0
2007-10-31 16:08:00,99.345,99.345,99.32,99.34,935099999.0
2007-10-31 16:09:00,99.335,99.365,99.335,99.355,1091999997.0
2007-10-31 16:10:00,99.355,99.385,99.355,99.385,502400000.0
2007-10-31 16:11:00,99.385,99.385,99.365,99.375,547700000.0
2007-10-31 16:12:00,99.375,99.395,99.365,99.39,720800000.0
2007-10-31 16:13:00,99.39,99.395,99.385,99.395,618000001.0
2007-10-31 16:14:00,99.395,99.405,99.38,99.395,360800000.0
2007-10-31 16:15:00,99.395,99.405,99.395,99.405,182400000.0
2007-10-31 16:16:00,99.405,99.405,99.385,99.385,402500004.0
2007-10-31 16:17:00,99.38,99.405,99.38,99.385,839799999.0
2007-10-31 16:18:00,99.39,99.4,99.39,99.39,709900000.0
2007-10-31 16:19:00,99.39,99.395,99.375,99.395,1067999998.0
2007-10-31 16:20:00,99.395,99.4,99.37,99.375,862599999.0
2007-10-31 16:21:00,99.375,99.38,99.365,99.365,720800001.0
2007-10-31 16:22:00,99.37,99.385,99.355,99.355,654800000.0
2007-10-31 16:23:00,99.355,99.385,99.355,99.375,1212600014.0
2007-10-31 16:24:00,99.375,99.395,99.375,99.385,1003999997.0
2007-10-31 16:25:00,99.385,99.4,99.385,99.4,400000000.0
2007-10-31 16:26:00,99.4,99.405,99.385,99.395,1701900006.0
2007-10-31 16:27:00,99.405,99.435,99.395,99.425,1075300002.0
2007-10-31 16:28:00,99.425,99.435,99.405,99.41,1017800000.0
2007-10-31 16:29:00,99.41,99.42,99.4,99.405,682900001.0
2007-10-31 16:30:00,99.405,99.43,99.395,99.405,1007300000.0
2007-10-31 16:31:00,99.405,99.41,99.39,99.405,768500000.0
2007-10-31 16:32:00,99.405,99.43,99.395,99.415,1002400000.0
2007-10-31 16:33:00,99.415,99.43,99.405,99.415,1029200000.0
2007-10-31 16:34:00,99.415,99.43,99.4,99.42,923400001.0
2007-10-31 16:35:00,99.425,99.435,99.41,99.425,1051000001.0
2007-10-31 16:36:00,99.425,99.455,99.425,99.455,716000002.0
2007-10-31 16:37:00,99.455,99.455,99.435,99.445,924700003.0
2007-10-31 16:38:00,99.445,99.455,99.43,99.455,768399999.0
2007-10-31 16:39:00,99.465,99.475,99.465,99.475,710400000.0
2007-10-31 16:40:00,99.475,99.475,99.455,99.465,792000000.0
2007-10-31 16:41:00,99.465,99.475,99.46,99.475,633700000.0
2007-10-31 16:42:00,99.475,99.48,99.46,99.475,1334100005.0
2007-10-31 16:43:00,99.475,99.475,99.455,99.455,1283200001.0
2007-10-31 16:44:00,99.455,99.47,99.455,99.46,996100000.0
2007-10-31 16:45:00,99.46,99.475,99.455,99.465,943600006.0
2007-10-31 16:46:00,99.465,99.485,99.465,99.475,1028400009.0
2007-10-31 16:47:00,99.465,99.485,99.455,99.455,856000002.0
2007-10-31 16:48:00,99.455,99.475,99.445,99.445,873600012.0
2007-10-31 16:49:00,99.45,99.455,99.435,99.455,532400000.0
2007-10-31 16:50:00,99.455,99.465,99.445,99.455,872400000.0
2007-10-31 16:51:00,99.455,99.465,99.45,99.465,671899999.0
2007-10-31 16:52:00,99.46,99.485,99.46,99.465,368800000.0
2007-10-31 16:53:00,99.465,99.48,99.46,99.48,406100000.0
2007-10-31 16:54:00,99.48,99.49,99.46,99.475,291000000.0
2007-10-31 16:55:00,99.475,99.475,99.455,99.475,379700001.0
2007-10-31 16:56:00,99.47,99.485,99.445,99.445,667999998.0
2007-10-31 16:57:00,99.445,99.455,99.445,99.455,516200000.0
2007-10-31 16:58:00,99.455,99.465,99.43,99.46,852599999.0
2007-10-31 16:59:00,99.46,99.475,99.45,99.465,651200001.0
2007-10-31 17:00:00,99.465,99.465,99.425,99.435,1083900003.0
2007-10-31 17:01:00,99.425,99.44,99.425,99.435,931800003.0
2007-10-31 17:02:00,99.43,99.435,99.425,99.435,434000000.0
2007-10-31 17:03:00,99.42,99.425,99.41,99.415,473800003.0
2007-10-31 17:04:00,99.425,99.425,99.405,99.415,714599999.0
2007-10-31 17:05:00,99.415,99.43,99.4,99.4,607300000.0
2007-10-31 17:06:00,99.4,99.42,99.395,99.41,772600005.0
2007-10-31 17:07:00,99.415,99.415,99.4,99.41,537100000.0
2007-10-31 17:08:00,99.41,99.415,99.4,99.415,600399994.0
2007-10-31 17:09:00,99.415,99.425,99.405,99.415,644900000.0
2007-10-31 17:10:00,99.415,99.415,99.395,99.395,397600000.0
2007-10-31 17:11:00,99.395,99.405,99.39,99.39,287500000.0
2007-10-31 17:12:00,99.395,99.405,99.365,99.375,533800000.0
2007-10-31 17:13:00,99.375,99.395,99.375,99.395,405500000.0
2007-10-31 17:14:00,99.395,99.405,99.385,99.39,262400004.0
2007-10-31 17:15:00,99.39,99.4,99.38,99.385,682699999.0
2007-10-31 17:16:00,99.385,99.405,99.385,99.4,641200001.0
2007-10-31 17:17:00,99.395,99.405,99.375,99.385,849000001.0
2007-10-31 17:18:00,99.385,99.395,99.385,99.395,252200000.0
2007-10-31 17:19:00,99.385,99.395,99.385,99.395,423300000.0
2007-10-31 17:20:00,99.39,99.395,99.385,99.385,941600015.0
2007-10-31 17:21:00,99.39,99.405,99.38,99.395,608699998.0
2007-10-31 17:22:00,99.395,99.405,99.38,99.395,639200003.0
2007-10-31 17:23:00,99.395,99.42,99.395,99.405,844000005.0
2007-10-31 17:24:00,99.415,99.455,99.415,99.455,644900002.0
2007-10-31 17:25:00,99.445,99.455,99.425,99.425,417200002.0
2007-10-31 17:26:00,99.425,99.435,99.41,99.435,570700000.0
2007-10-31 17:27:00,99.435,99.455,99.43,99.445,510000000.0
2007-10-31 17:28:00,99.445,99.445,99.43,99.435,585100000.0
2007-10-31 17:29:00,99.43,99.44,99.42,99.43,784899999.0
2007-10-31 17:30:00,99.43,99.44,99.405,99.425,583200001.0
2007-10-31 17:31:00,99.425,99.445,99.42,99.435,629200000.0
2007-10-31 17:32:00,99.435,99.435,99.425,99.425,505600000.0
2007-10-31 17:33:00,99.425,99.455,99.41,99.45,670300000.0
2007-10-31 17:34:00,99.45,99.485,99.445,99.47,1302200003.0
2007-10-31 17:35:00,99.475,99.475,99.44,99.44,977500000.0
2007-10-31 17:36:00,99.44,99.455,99.435,99.455,1206799999.0
2007-10-31 17:37:00,99.455,99.465,99.435,99.45,904900004.0
2007-10-31 17:38:00,99.45,99.47,99.435,99.46,1080100024.0
2007-10-31 17:39:00,99.46,99.47,99.43,99.435,594299997.0
2007-10-31 17:40:00,99.435,99.46,99.435,99.455,230000000.0
2007-10-31 17:41:00,99.455,99.47,99.455,99.455,281300000.0
2007-10-31 17:42:00,99.46,99.47,99.455,99.46,372799992.0
2007-10-31 17:43:00,99.46,99.47,99.445,99.445,197100000.0
2007-10-31 17:44:00,99.445,99.465,99.445,99.45,256900000.0
2007-10-31 17:45:00,99.45,99.46,99.435,99.435,211800000.0
2007-10-31 17:46:00,99.435,99.445,99.43,99.445,375600001.0
2007-10-31 17:47:00,99.445,99.465,99.44,99.455,411200003.0
2007-10-31 17:48:00,99.455,99.465,99.445,99.455,830400004.0
2007-10-31 17:49:00,99.46,99.465,99.44,99.45,885799996.0
2007-10-31 17:50:00,99.445,99.455,99.435,99.435,1056300002.0
2007-10-31 17:51:00,99.445,99.475,99.445,99.475,818800002.0
2007-10-31 17:52:00,99.475,99.48,99.465,99.48,600900000.0
2007-10-31 17:53:00,99.48,99.5,99.46,99.46,1144400006.0
2007-10-31 17:54:00,99.465,99.505,99.455,99.495,827499997.0
2007-10-31 17:55:00,99.495,99.51,99.475,99.49,1256400000.0
2007-10-31 17:56:00,99.49,99.515,99.475,99.48,1098000000.0
2007-10-31 17:57:00,99.48,99.485,99.445,99.445,973000002.0
2007-10-31 17:58:00,99.445,99.465,99.44,99.445,909000004.0
2007-10-31 17:59:00,99.44,99.49,99.44,99.45,1208599999.0
2007-10-31 18:00:00,99.45,99.46,99.4,99.42,973399997.0
2007-10-31 18:01:00,99.42,99.445,99.415,99.435,1235500004.0
2007-10-31 18:02:00,99.435,99.47,99.435,99.465,625699998.0
2007-10-31 18:03:00,99.465,99.485,99.455,99.47,497200000.0
2007-10-31 18:04:00,99.47,99.475,99.44,99.445,1211300001.0
2007-10-31 18:05:00,99.445,99.465,99.445,99.455,534000000.0
2007-10-31 18:06:00,99.455,99.455,99.38,99.415,1055099995.0
2007-10-31 18:07:00,99.415,99.425,99.4,99.415,933300006.0
2007-10-31 18:08:00,99.415,99.425,99.395,99.415,667900000.0
2007-10-31 18:09:00,99.415,99.42,99.39,99.395,948899999.0
2007-10-31 18:10:00,99.39,99.405,99.385,99.385,1008899997.0
2007-10-31 18:11:00,99.385,99.415,99.385,99.41,1254800007.0
2007-10-31 18:12:00,99.405,99.405,99.39,99.395,1249899988.0
2007-10-31 18:13:00,99.39,99.395,99.385,99.395,695700004.0
2007-10-31 18:14:00,99.395,99.4,99.385,99.395,568000000.0
2007-10-31 18:15:00,99.39,99.425,99.39,99.405,1054399997.0
2007-10-31 18:16:00,99.405,99.46,99.405,99.44,902299998.0
2007-10-31 18:17:00,99.44,99.485,99.435,99.48,1154199996.0
2007-10-31 18:18:00,99.48,99.52,99.475,99.495,1172500001.0
2007-10-31 18:19:00,99.495,99.495,99.46,99.48,957900000.0
2007-10-31 18:20:00,99.48,99.495,99.455,99.475,1200500001.0
2007-10-31 18:21:00,99.475,99.485,99.465,99.485,927300000.0
2007-10-31 18:22:00,99.475,99.485,99.45,99.455,746599999.0
2007-10-31 18:23:00,99.455,99.475,99.45,99.45,1023700003.0
2007-10-31 18:24:00,99.45,99.475,99.445,99.45,639700001.0
2007-10-31 18:25:00,99.455,99.455,99.445,99.45,378200003.0
2007-10-31 18:26:00,99.45,99.455,99.44,99.445,641000002.0
2007-10-31 18:27:00,99.445,99.455,99.445,99.445,394800000.0
2007-10-31 18:28:00,99.45,99.455,99.395,99.395,1106000004.0
2007-10-31 18:29:00,99.405,99.44,99.4,99.42,1395800001.0
2007-10-31 18:30:00,99.415,99.435,99.415,99.43,1140199994.0
2007-10-31 18:31:00,99.43,99.455,99.42,99.45,856599999.0
2007-10-31 18:32:00,99.45,99.455,99.415,99.42,878800005.0
2007-10-31 18:33:00,99.42,99.425,99.405,99.415,621000002.0
2007-10-31 18:34:00,99.415,99.435,99.415,99.415,429200000.0
2007-10-31 18:35:00,99.415,99.415,99.395,99.4,828800000.0
2007-10-31 18:36:00,99.4,99.415,99.395,99.405,382400000.0
2007-10-31 18:37:00,99.395,99.43,99.395,99.425,834600004.0
2007-10-31 18:38:00,99.425,99.445,99.425,99.44,683000002.0
2007-10-31 18:39:00,99.44,99.455,99.43,99.43,726300000.0
2007-10-31 18:40:00,99.43,99.44,99.415,99.43,1185100003.0
2007-10-31 18:41:00,99.43,99.43,99.41,99.415,618900000.0
2007-10-31 18:42:00,99.415,99.43,99.41,99.425,226800000.0
2007-10-31 18:43:00,99.425,99.425,99.39,99.405,597400002.0
2007-10-31 18:44:00,99.405,99.415,99.395,99.405,718700000.0
2007-10-31 18:45:00,99.405,99.445,99.4,99.445,767600000.0
2007-10-31 18:46:00,99.445,99.445,99.435,99.44,393700000.0
2007-10-31 18:47:00,99.44,99.46,99.44,99.44,1120299994.0
2007-10-31 18:48:00,99.44,99.445,99.43,99.435,230500000.0
2007-10-31 18:49:00,99.43,99.445,99.415,99.43,689100005.0
2007-10-31 18:50:00,99.43,99.43,99.4,99.41,909600000.0
2007-10-31 18:51:00,99.41,99.415,99.37,99.37,1185600002.0
2007-10-31 18:52:00,99.375,99.38,99.35,99.365,1243200001.0
2007-10-31 18:53:00,99.365,99.365,99.335,99.335,553600000.0
2007-10-31 18:54:00,99.335,99.335,99.325,99.335,845200014.0
2007-10-31 18:55:00,99.335,99.345,99.335,99.34,314000000.0
2007-10-31 18:56:00,99.34,99.375,99.34,99.35,909600005.0
2007-10-31 18:57:00,99.35,99.365,99.33,99.335,866800000.0
2007-10-31 18:58:00,99.335,99.345,99.335,99.335,805600000.0
2007-10-31 18:59:00,99.335,99.345,99.335,99.335,996399994.0
2007-10-31 19:00:00,99.335,99.345,99.33,99.34,503200000.0
2007-10-31 19:01:00,99.34,99.345,99.315,99.325,900300000.0
2007-10-31 19:02:00,99.325,99.325,99.325,99.325,605200000.0
2007-10-31 19:03:00,99.325,99.335,99.325,99.325,771600001.0
2007-10-31 19:04:00,99.325,99.335,99.295,99.295,1190100001.0
2007-10-31 19:05:00,99.295,99.305,99.295,99.295,1006799999.0
2007-10-31 19:06:00,99.295,99.295,99.28,99.285,1147399997.0
2007-10-31 19:07:00,99.285,99.285,99.255,99.275,451599999.0
2007-10-31 19:08:00,99.275,99.285,99.265,99.275,606000000.0
2007-10-31 19:09:00,99.275,99.275,99.265,99.275,421200002.0
2007-10-31 19:10:00,99.275,99.275,99.265,99.27,554600000.0
2007-10-31 19:11:00,99.275,99.295,99.27,99.295,586600000.0
2007-10-31 19:12:00,99.295,99.305,99.28,99.285,698600001.0
2007-10-31 19:13:00,99.285,99.285,99.265,99.275,596700000.0
2007-10-31 19:14:00,99.275,99.285,99.265,99.265,411700000.0
2007-10-31 19:15:00,99.265,99.275,99.255,99.255,446800000.0
2007-10-31 19:16:00,99.255,99.265,99.245,99.255,493100000.0
2007-10-31 19:17:00,99.255,99.275,99.245,99.265,291800000.0
2007-10-31 19:18:00,99.265,99.285,99.265,99.285,265300002.0
2007-10-31 19:19:00,99.285,99.29,99.27,99.285,852400005.0
2007-10-31 19:20:00,99.285,99.285,99.26,99.27,303300005.0
2007-10-31 19:21:00,99.27,99.28,99.265,99.27,353800000.0
2007-10-31 19:22:00,99.27,99.325,99.27,99.325,855600002.0
2007-10-31 19:23:00,99.325,99.385,99.315,99.345,990400000.0
2007-10-31 19:24:00,99.345,99.365,99.335,99.35,868000000.0
2007-10-31 19:25:00,99.355,99.36,99.335,99.345,1177800004.0
2007-10-31 19:26:00,99.345,99.345,99.325,99.34,871600000.0
2007-10-31 19:27:00,99.34,99.36,99.33,99.345,947500001.0
2007-10-31 19:28:00,99.345,99.345,99.335,99.335,486800000.0
2007-10-31 19:29:00,99.335,99.34,99.325,99.325,328300000.0
2007-10-31 19:30:00,99.325,99.35,99.32,99.35,1071700005.0
2007-10-31 19:31:00,99.35,99.35,99.305,99.315,924799997.0
2007-10-31 19:32:00,99.32,99.325,99.29,99.305,686300000.0
2007-10-31 19:33:00,99.305,99.32,99.3,99.31,497100002.0
2007-10-31 19:34:00,99.31,99.32,99.295,99.295,423600000.0
2007-10-31 19:35:00,99.295,99.315,99.295,99.315,351900001.0
2007-10-31 19:36:00,99.315,99.325,99.315,99.325,490300000.0
2007-10-31 19:37:00,99.325,99.325,99.305,99.315,617699997.0
2007-10-31 19:38:00,99.315,99.315,99.315,99.315,204800000.0
2007-10-31 19:39:00,99.315,99.32,99.305,99.315,322600000.0
2007-10-31 19:40:00,99.315,99.33,99.315,99.315,581499999.0
2007-10-31 19:41:00,99.315,99.325,99.315,99.325,430899996.0
2007-10-31 19:42:00,99.325,99.335,99.315,99.315,715200000.0
2007-10-31 19:43:00,99.315,99.35,99.315,99.34,746500000.0
2007-10-31 19:44:00,99.34,99.35,99.32,99.32,812400000.0
2007-10-31 19:45:00,99.32,99.32,99.295,99.305,592300005.0
2007-10-31 19:46:00,99.295,99.32,99.285,99.315,900500001.0
2007-10-31 19:47:00,99.315,99.325,99.3,99.315,778999999.0
2007-10-31 19:48:00,99.325,99.325,99.305,99.315,786800002.0
2007-10-31 19:49:00,99.315,99.325,99.315,99.325,714000002.0
2007-10-31 19:50:00,99.325,99.345,99.325,99.325,884199993.0
2007-10-31 19:51:00,99.325,99.325,99.315,99.315,667200002.0
2007-10-31 19:52:00,99.315,99.315,99.29,99.305,625600002.0
2007-10-31 19:53:00,99.305,99.345,99.305,99.335,750000000.0
2007-10-31 19:54:00,99.335,99.36,99.33,99.34,545300001.0
2007-10-31 19:55:00,99.34,99.365,99.335,99.36,883200009.0
2007-10-31 19:56:00,99.36,99.365,99.355,99.355,724000005.0
2007-10-31 19:57:00,99.355,99.355,99.335,99.35,519199995.0
2007-10-31 19:58:00,99.35,99.365,99.34,99.355,602900009.0
2007-10-31 19:59:00,99.355,99.365,99.35,99.36,887200000.0
2007-10-31 20:00:00,99.355,99.385,99.345,99.385,1148400000.0
2007-10-31 20:01:00,99.385,99.385,99.365,99.37,813300005.0
2007-10-31 20:02:00,99.37,99.37,99.355,99.355,726800003.0
2007-10-31 20:03:00,99.355,99.375,99.35,99.355,980100005.0
2007-10-31 20:04:00,99.355,99.365,99.335,99.34,927200007.0
2007-10-31 20:05:00,99.34,99.38,99.33,99.38,861600000.0
2007-10-31 20:06:00,99.38,99.39,99.34,99.345,952700001.0
2007-10-31 20:07:00,99.345,99.365,99.305,99.36,1123900000.0
2007-10-31 20:08:00,99.36,99.385,99.34,99.35,961800001.0
2007-10-31 20:09:00,99.355,99.355,99.285,99.31,1143299998.0
2007-10-31 20:10:00,99.31,99.32,99.285,99.305,788299997.0
2007-10-31 20:11:00,99.305,99.37,99.3,99.355,1111400001.0
2007-10-31 20:12:00,99.355,99.385,99.35,99.38,783200001.0
2007-10-31 20:13:00,99.38,99.385,99.325,99.355,727699995.0
2007-10-31 20:14:00,99.355,99.375,99.335,99.335,798100000.0
2007-10-31 20:15:00,99.28,99.285,99.105,99.175,165600000.0
2007-10-31 20:16:00,99.155,99.295,99.115,99.13,1015399993.0
2007-10-31 20:17:00,99.135,99.175,99.0,99.08,1115800000.0
2007-10-31 20:18:00,99.085,99.235,99.065,99.205,1072099995.0
2007-10-31 20:19:00,99.205,99.315,99.185,99.285,558600000.0
2007-10-31 20:20:00,99.295,99.375,99.255,99.265,1330999994.0
2007-10-31 20:21:00,99.275,99.315,99.205,99.225,1022099999.0
2007-10-31 20:22:00,99.215,99.32,99.215,99.265,1040000005.0
2007-10-31 20:23:00,99.275,99.305,99.22,99.235,1044899995.0
2007-10-31 20:24:00,99.245,99.265,99.145,99.145,913899996.0
2007-10-31 20:25:00,99.155,99.225,99.145,99.185,1040999996.0
2007-10-31 20:26:00,99.185,99.265,99.185,99.265,507700000.0
2007-10-31 20:27:00,99.255,99.265,99.225,99.24,797700000.0
2007-10-31 20:28:00,99.245,99.275,99.21,99.22,1010399998.0
2007-10-31 20:29:00,99.225,99.275,99.22,99.255,901200002.0
2007-10-31 20:30:00,99.255,99.325,99.245,99.305,616900001.0
2007-10-31 20:31:00,99.305,99.36,99.275,99.36,1094900001.0
2007-10-31 20:32:00,99.365,99.385,99.315,99.365,1429299999.0
2007-10-31 20:33:00,99.36,99.39,99.305,99.345,1111199999.0
2007-10-31 20:34:00,99.355,99.425,99.335,99.405,1013200002.0
2007-10-31 20:35:00,99.405,99.425,99.375,99.375,1070999998.0
2007-10-31 20:36:00,99.375,99.385,99.325,99.335,1102799996.0
2007-10-31 20:37:00,99.325,99.395,99.325,99.385,1122100001.0
2007-10-31 20:38:00,99.385,99.435,99.38,99.395,1383200003.0
2007-10-31 20:39:00,99.395,99.46,99.375,99.44,1551100013.0
2007-10-31 20:40:00,99.44,99.525,99.44,99.505,1163399998.0
2007-10-31 20:41:00,99.505,99.535,99.485,99.515,809499999.0
2007-10-31 20:42:00,99.515,99.575,99.515,99.565,996500000.0
2007-10-31 20:43:00,99.575,99.615,99.53,99.615,958600004.0
2007-10-31 20:44:00,99.605,99.68,99.585,99.655,708799999.0
2007-10-31 20:45:00,99.65,99.665,99.62,99.645,688400002.0
2007-10-31 20:46:00,99.64,99.745,99.63,99.695,829000002.0
2007-10-31 20:47:00,99.695,99.725,99.645,99.715,936900003.0
2007-10-31 20:48:00,99.695,99.715,99.65,99.685,932500002.0
2007-10-31 20:49:00,99.685,99.685,99.615,99.675,719000001.0
2007-10-31 20:50:00,99.665,99.715,99.665,99.685,991000001.0
2007-10-31 20:51:00,99.685,99.695,99.615,99.645,597300002.0
2007-10-31 20:52:00,99.625,99.655,99.595,99.605,506900000.0
2007-10-31 20:53:00,99.605,99.655,99.595,99.655,585199999.0
2007-10-31 20:54:00,99.655,99.675,99.625,99.645,676400000.0
2007-10-31 20:55:00,99.645,99.655,99.605,99.64,1162200000.0
2007-10-31 20:56:00,99.64,99.665,99.605,99.645,1458799993.0
2007-10-31 20:57:00,99.645,99.665,99.615,99.645,1251700000.0
2007-10-31 20:58:00,99.645,99.69,99.645,99.685,1252399999.0
2007-10-31 20:59:00,99.685,99.73,99.665,99.73,1060800003.0
2007-10-31 21:00:00,99.725,99.725,99.63,99.665,1573999991.0
2007-10-31 21:01:00,99.665,99.7,99.615,99.615,956100001.0
2007-10-31 21:02:00,99.615,99.625,99.575,99.595,1054800002.0
2007-10-31 21:03:00,99.595,99.595,99.515,99.565,1304100004.0
2007-10-31 21:04:00,99.565,99.595,99.54,99.555,1268700000.0
2007-10-31 21:05:00,99.555,99.565,99.485,99.515,1026900007.0
2007-10-31 21:06:00,99.505,99.525,99.465,99.465,720200000.0
2007-10-31 21:07:00,99.465,99.465,99.425,99.43,779399999.0
2007-10-31 21:08:00,99.435,99.51,99.435,99.51,703500000.0
2007-10-31 21:09:00,99.51,99.555,99.505,99.555,925499998.0
2007-10-31 21:10:00,99.565,99.565,99.525,99.535,723300000.0
2007-10-31 21:11:00,99.53,99.555,99.51,99.545,721399998.0
2007-10-31 21:12:00,99.545,99.55,99.505,99.515,1198599996.0
2007-10-31 21:13:00,99.515,99.555,99.495,99.535,875600000.0
2007-10-31 21:14:00,99.53,99.565,99.52,99.55,948300000.0
2007-10-31 21:15:00,99.55,99.565,99.545,99.545,589000002.0
2007-10-31 21:16:00,99.545,99.57,99.535,99.535,336000000.0
2007-10-31 21:17:00,99.535,99.555,99.5,99.555,361199999.0
2007-10-31 21:18:00,99.555,99.585,99.555,99.565,784499994.0
2007-10-31 21:19:00,99.56,99.58,99.525,99.535,631800008.0
2007-10-31 21:20:00,99.53,99.545,99.495,99.505,1173499992.0
2007-10-31 21:21:00,99.505,99.505,99.44,99.47,1070999998.0
2007-10-31 21:22:00,99.475,99.535,99.435,99.525,773700002.0
2007-10-31 21:23:00,99.525,99.525,99.475,99.505,477200000.0
2007-10-31 21:24:00,99.505,99.525,99.495,99.525,598100001.0
2007-10-31 21:25:00,99.525,99.555,99.485,99.485,651700002.0
2007-10-31 21:26:00,99.485,99.555,99.475,99.525,497600000.0
2007-10-31 21:27:00,99.525,99.525,99.465,99.52,831499998.0
2007-10-31 21:28:00,99.525,99.575,99.52,99.565,469800000.0
2007-10-31 21:29:00,99.565,99.575,99.56,99.575,506700000.0
2007-10-31 21:30:00,99.575,99.575,99.54,99.545,224900000.0
2007-10-31 21:31:00,99.555,99.555,99.52,99.555,671399996.0
2007-10-31 21:32:00,99.555,99.585,99.545,99.575,727399994.0
2007-10-31 21:33:00,99.565,99.595,99.565,99.575,545600001.0
2007-10-31 21:34:00,99.575,99.58,99.565,99.58,384400000.0
2007-10-31 21:35:00,99.58,99.58,99.535,99.55,503999999.0
2007-10-31 21:36:00,99.55,99.56,99.545,99.555,319200000.0
2007-10-31 21:37:00,99.555,99.57,99.555,99.565,517600000.0
2007-10-31 21:38:00,99.565,99.565,99.535,99.535,787000003.0
2007-10-31 21:39:00,99.535,99.555,99.515,99.54,749700001.0
2007-10-31 21:40:00,99.545,99.565,99.54,99.555,670800000.0
2007-10-31 21:41:00,99.555,99.565,99.545,99.55,678800000.0
2007-10-31 21:42:00,99.55,99.575,99.535,99.535,429100000.0
2007-10-31 21:43:00,99.54,99.565,99.525,99.56,540200000.0
2007-10-31 21:44:00,99.56,99.575,99.55,99.575,410700000.0
2007-10-31 21:45:00,99.565,99.585,99.56,99.585,669500003.0
2007-10-31 21:46:00,99.58,99.585,99.565,99.565,162800000.0
2007-10-31 21:47:00,99.565,99.565,99.545,99.565,285000000.0
2007-10-31 21:48:00,99.565,99.57,99.55,99.555,446000000.0
2007-10-31 21:49:00,99.555,99.565,99.555,99.555,148700000.0
2007-10-31 21:50:00,99.555,99.565,99.535,99.565,404299998.0
2007-10-31 21:51:00,99.565,99.575,99.555,99.575,296100000.0
2007-10-31 21:52:00,99.575,99.585,99.565,99.585,349500000.0
2007-10-31 21:53:00,99.585,99.585,99.585,99.585,256400000.0
2007-10-31 21:54:00,99.585,99.595,99.555,99.555,704000000.0
2007-10-31 21:55:00,99.565,99.575,99.555,99.575,376300000.0
2007-10-31 21:56:00,99.575,99.595,99.575,99.595,322400000.0
2007-10-31 21:57:00,99.595,99.605,99.595,99.605,158400000.0
2007-10-31 21:58:00,99.605,99.605,99.605,99.605,168000000.0
2007-10-31 21:59:00,99.605,99.615,99.565,99.585,612000000.0
2007-10-31 22:00:00,99.585,99.585,99.535,99.545,753200000.0
2007-10-31 22:01:00,99.545,99.565,99.545,99.565,616000000.0
2007-10-31 22:02:00,99.565,99.595,99.565,99.585,517600000.0
2007-10-31 22:03:00,99.585,99.585,99.565,99.565,453600000.0
2007-10-31 22:04:00,99.565,99.59,99.565,99.575,441600000.0
2007-10-31 22:05:00,99.565,99.58,99.565,99.565,337699998.0
2007-10-31 22:06:00,99.565,99.565,99.545,99.545,597200000.0
2007-10-31 22:07:00,99.545,99.57,99.54,99.57,433600000.0
2007-10-31 22:08:00,99.57,99.57,99.525,99.54,462300000.0
2007-10-31 22:09:00,99.535,99.58,99.535,99.57,664100000.0
2007-10-31 22:10:00,99.57,99.575,99.545,99.565,595100000.0
2007-10-31 22:11:00,99.565,99.57,99.545,99.545,676800000.0
2007-10-31 22:12:00,99.545,99.55,99.53,99.53,299200000.0
2007-10-31 22:13:00,99.53,99.54,99.49,99.5,694000002.0
2007-10-31 22:14:00,99.5,99.53,99.5,99.525,788400000.0
2007-10-31 22:15:00,99.525,99.525,99.495,99.505,481700002.0
2007-10-31 22:16:00,99.505,99.53,99.5,99.53,563700002.0
2007-10-31 22:17:00,99.53,99.565,99.53,99.55,712200000.0
2007-10-31 22:18:00,99.55,99.57,99.545,99.565,736000000.0
2007-10-31 22:19:00,99.575,99.595,99.575,99.575,648400000.0
2007-10-31 22:20:00,99.575,99.595,99.555,99.56,422800000.0
2007-10-31 22:21:00,99.56,99.565,99.545,99.555,391300000.0
2007-10-31 22:22:00,99.555,99.57,99.545,99.57,532000000.0
2007-10-31 22:23:00,99.57,99.605,99.565,99.605,355099999.0
2007-10-31 22:24:00,99.605,99.605,99.585,99.595,298400000.0
2007-10-31 22:25:00,99.595,99.595,99.59,99.59,240800000.0
2007-10-31 22:26:00,99.595,99.61,99.59,99.61,435200000.0
2007-10-31 22:27:00,99.61,99.61,99.595,99.605,377300000.0
2007-10-31 22:28:00,99.595,99.61,99.595,99.6,241600000.0
2007-10-31 22:29:00,99.6,99.605,99.595,99.6,321699998.0
2007-10-31 22:30:00,99.6,99.605,99.585,99.6,506600000.0
2007-10-31 22:31:00,99.6,99.61,99.6,99.605,331600000.0
2007-10-31 22:32:00,99.605,99.635,99.605,99.605,657100002.0
2007-10-31 22:33:00,99.615,99.635,99.6,99.635,549299996.0
2007-10-31 22:34:00,99.625,99.625,99.585,99.605,700100000.0
2007-10-31 22:35:00,99.61,99.62,99.605,99.61,597800000.0
2007-10-31 22:36:00,99.61,99.625,99.61,99.62,465000000.0
2007-10-31 22:37:00,99.625,99.625,99.615,99.625,256800000.0
2007-10-31 22:38:00,99.625,99.635,99.625,99.635,149600000.0
2007-10-31 22:39:00,99.63,99.635,99.625,99.63,230800000.0
2007-10-31 22:40:00,99.63,99.64,99.62,99.635,248400000.0
2007-10-31 22:41:00,99.635,99.635,99.615,99.615,230100000.0
2007-10-31 22:42:00,99.615,99.625,99.615,99.625,180200000.0
2007-10-31 22:43:00,99.625,99.625,99.6,99.605,361100000.0
2007-10-31 22:44:00,99.615,99.625,99.605,99.62,185300000.0
2007-10-31 22:45:00,99.62,99.62,99.61,99.615,381500000.0
2007-10-31 22:46:00,99.615,99.64,99.615,99.625,366000000.0
2007-10-31 22:47:00,99.625,99.64,99.625,99.635,320400000.0
2007-10-31 22:48:00,99.635,99.64,99.625,99.64,258700000.0
2007-10-31 22:49:00,99.635,99.64,99.625,99.625,152800000.0
2007-10-31 22:50:00,99.625,99.635,99.625,99.625,129600000.0
2007-10-31 22:51:00,99.625,99.635,99.625,99.635,364000000.0
2007-10-31 22:52:00,99.635,99.655,99.625,99.64,230800000.0
2007-10-31 22:53:00,99.635,99.655,99.635,99.65,519000000.0
2007-10-31 22:54:00,99.65,99.665,99.65,99.655,592800000.0
2007-10-31 22:55:00,99.655,99.66,99.65,99.655,396400000.0
2007-10-31 22:56:00,99.655,99.665,99.635,99.665,189300004.0
2007-10-31 22:57:00,99.665,99.67,99.645,99.67,450000000.0
2007-10-31 22:58:00,99.66,99.675,99.645,99.655,323100000.0
2007-10-31 22:59:00,99.655,99.655,99.625,99.625,338600000.0
2007-10-31 23:00:00,99.645,99.645,99.635,99.635,161700000.0
2007-10-31 23:01:00,99.597,99.621,99.589,99.589,370500000.0
2007-10-31 23:02:00,99.595,99.595,99.554,99.554,498000000.0
2007-10-31 23:03:00,99.565,99.577,99.547,99.569,369300000.0
2007-10-31 23:04:00,99.576,99.576,99.537,99.575,537600000.0
2007-10-31 23:05:00,99.58,99.58,99.55,99.555,725599998.0
2007-10-31 23:06:00,99.565,99.582,99.554,99.555,680600000.0
2007-10-31 23:07:00,99.571,99.571,99.551,99.555,302900000.0
2007-10-31 23:08:00,99.541,99.553,99.532,99.55,468100000.0
2007-10-31 23:09:00,99.545,99.567,99.531,99.549,748799999.0
2007-10-31 23:10:00,99.548,99.583,99.541,99.575,493800000.0
2007-10-31 23:11:00,99.572,99.573,99.545,99.557,538500000.0
2007-10-31 23:12:00,99.545,99.555,99.535,99.555,15500000.0
2007-10-31 23:13:00,99.555,99.59,99.55,99.575,158800000.0
2007-10-31 23:14:00,99.57,99.585,99.57,99.585,136000000.0
2007-10-31 23:15:00,99.585,99.59,99.555,99.555,142800000.0
2007-10-31 23:16:00,99.555,99.555,99.525,99.55,27300000.0
2007-10-31 23:17:00,99.555,99.555,99.555,99.555,6800000.0
2007-10-31 23:18:00,99.56,99.56,99.545,99.545,56800000.0
2007-10-31 23:19:00,99.545,99.56,99.535,99.56,46900000.0
2007-10-31 23:20:00,99.555,99.565,99.555,99.565,34000000.0
2007-10-31 23:21:00,99.56,99.57,99.56,99.57,61200000.0
2007-10-31 23:22:00,99.57,99.59,99.565,99.59,42200000.0
2007-10-31 23:23:00,99.59,99.59,99.585,99.585,74800000.0
2007-10-31 23:24:00,99.585,99.585,99.58,99.585,115600000.0
2007-10-31 23:25:00,99.585,99.585,99.555,99.58,60800001.0
2007-10-31 23:26:00,99.58,99.59,99.555,99.58,110900002.0
2007-10-31 23:27:00,99.545,99.58,99.545,99.575,62000001.0
2007-10-31 23:28:00,99.575,99.575,99.535,99.545,83800000.0
2007-10-31 23:29:00,99.575,99.575,99.515,99.515,106900000.0
2007-10-31 23:30:00,99.555,99.585,99.525,99.555,275600004.0
2007-10-31 23:31:00,99.555,99.585,99.555,99.57,197200000.0
2007-10-31 23:32:00,99.57,99.58,99.555,99.565,197100000.0
2007-10-31 23:33:00,99.555,99.57,99.555,99.57,36400000.0
2007-10-31 23:34:00,99.565,99.565,99.565,99.565,115600000.0
2007-10-31 23:35:00,99.565,99.575,99.56,99.57,238000000.0
2007-10-31 23:36:00,99.575,99.575,99.545,99.56,263200000.0
2007-10-31 23:37:00,99.56,99.575,99.535,99.535,280400000.0
2007-10-31 23:38:00,99.535,99.57,99.535,99.565,124200000.0
2007-10-31 23:39:00,99.565,99.575,99.54,99.55,285600000.0
2007-10-31 23:40:00,99.555,99.555,99.555,99.555,34000000.0
2007-10-31 23:41:00,99.555,99.555,99.55,99.55,40800000.0
2007-10-31 23:42:00,99.55,99.55,99.55,99.55,20400000.0
2007-10-31 23:43:00,99.535,99.55,99.505,99.54,134100000.0
2007-10-31 23:44:00,99.535,99.535,99.505,99.525,210700000.0
2007-10-31 23:45:00,99.525,99.53,99.485,99.495,522100002.0
2007-10-31 23:46:00,99.495,99.505,99.48,99.505,291900000.0
2007-10-31 23:47:00,99.505,99.51,99.485,99.505,354600001.0
2007-10-31 23:48:00,99.505,99.52,99.505,99.52,102000000.0
2007-10-31 23:49:00,99.52,99.52,99.485,99.485,36400000.0
2007-10-31 23:50:00,99.51,99.51,99.5,99.5,95200000.0
2007-10-31 23:51:00,99.5,99.5,99.465,99.495,97700000.0
2007-10-31 23:52:00,99.495,99.505,99.455,99.455,173099996.0
2007-10-31 23:53:00,99.49,99.505,99.455,99.455,164499998.0
2007-10-31 23:54:00,99.455,99.48,99.455,99.465,223199997.0
2007-10-31 23:55:00,99.465,99.465,99.425,99.45,336199996.0
2007-10-31 23:56:00,99.45,99.46,99.43,99.44,322400000.0
2007-10-31 23:57:00,99.435,99.45,99.435,99.435,195800000.0
2007-10-31 23:58:00,99.435,99.45,99.435,99.44,160800000.0
2007-10-31 23:59:00,99.44,99.445,99.42,99.44,209700000.0
2007-11-01 00:00:00,99.435,99.46,99.43,99.46,283700000.0
2007-11-01 00:01:00,99.46,99.475,99.455,99.475,122600000.0
2007-11-01 00:02:00,99.47,99.48,99.445,99.48,274400001.0
2007-11-01 00:03:00,99.48,99.48,99.445,99.48,333400000.0
2007-11-01 00:04:00,99.48,99.5,99.47,99.485,544000000.0
2007-11-01 00:05:00,99.485,99.51,99.455,99.47,472400004.0
2007-11-01 00:06:00,99.47,99.495,99.47,99.48,355300000.0
2007-11-01 00:07:00,99.48,99.495,99.48,99.495,533600000.0
2007-11-01 00:08:00,99.49,99.51,99.485,99.49,696800000.0
2007-11-01 00:09:00,99.49,99.49,99.485,99.49,74300000.0
2007-11-01 00:10:00,99.49,99.49,99.485,99.485,146800000.0
2007-11-01 00:11:00,99.485,99.49,99.485,99.485,163200000.0
2007-11-01 00:12:00,99.485,99.485,99.475,99.48,106400000.0
2007-11-01 00:13:00,99.48,99.48,99.455,99.465,166400000.0
2007-11-01 00:14:00,99.465,99.475,99.445,99.46,414200000.0
2007-11-01 00:15:00,99.46,99.46,99.435,99.445,345100000.0
2007-11-01 00:16:00,99.445,99.445,99.435,99.445,272800000.0
2007-11-01 00:17:00,99.445,99.45,99.44,99.45,122400000.0
2007-11-01 00:18:00,99.45,99.465,99.44,99.44,244800000.0
2007-11-01 00:19:00,99.445,99.445,99.445,99.445,102000000.0
2007-11-01 00:20:00,99.445,99.45,99.44,99.45,389200000.0
2007-11-01 00:21:00,99.45,99.45,99.425,99.43,206800000.0
2007-11-01 00:22:00,99.425,99.435,99.425,99.435,136800000.0
2007-11-01 00:23:00,99.435,99.45,99.42,99.435,353800000.0
2007-11-01 00:24:00,99.435,99.44,99.43,99.43,96800000.0
2007-11-01 00:25:00,99.43,99.435,99.375,99.38,452000000.0
2007-11-01 00:26:00,99.38,99.415,99.38,99.415,299200000.0
2007-11-01 00:27:00,99.415,99.415,99.405,99.405,299200000.0
2007-11-01 00:28:00,99.405,99.42,99.39,99.415,220200000.0
2007-11-01 00:29:00,99.4,99.415,99.395,99.415,42700000.0
2007-11-01 00:30:00,99.405,99.415,99.405,99.405,78900000.0
2007-11-01 00:31:00,99.405,99.425,99.405,99.425,87400000.0
2007-11-01 00:32:00,99.425,99.435,99.415,99.42,340000000.0
2007-11-01 00:33:00,99.42,99.43,99.41,99.42,217600000.0
2007-11-01 00:34:00,99.42,99.44,99.42,99.425,333600000.0
2007-11-01 00:35:00,99.425,99.445,99.425,99.435,497600000.0
2007-11-01 00:36:00,99.435,99.445,99.43,99.435,203800000.0
2007-11-01 00:37:00,99.445,99.46,99.425,99.46,239900000.0
2007-11-01 00:38:00,99.45,99.465,99.44,99.45,362600000.0
2007-11-01 00:39:00,99.45,99.455,99.45,99.45,124000000.0
2007-11-01 00:40:00,99.45,99.455,99.43,99.445,392600000.0
2007-11-01 00:41:00,99.435,99.465,99.435,99.465,278500000.0
2007-11-01 00:42:00,99.465,99.47,99.465,99.47,88400000.0
2007-11-01 00:43:00,99.47,99.47,99.435,99.465,224400000.0
2007-11-01 00:44:00,99.465,99.47,99.465,99.47,129200000.0
2007-11-01 00:45:00,99.47,99.475,99.47,99.475,61200000.0
2007-11-01 00:46:00,99.475,99.48,99.47,99.48,258400000.0
2007-11-01 00:47:00,99.48,99.485,99.47,99.47,460500000.0
2007-11-01 00:48:00,99.47,99.49,99.47,99.49,545400000.0
2007-11-01 00:49:00,99.49,99.495,99.48,99.485,411200000.0
2007-11-01 00:50:00,99.485,99.485,99.48,99.485,166700000.0
2007-11-01 00:51:00,99.49,99.495,99.47,99.48,122300000.0
2007-11-01 00:52:00,99.48,99.485,99.47,99.48,97600000.0
2007-11-01 00:53:00,99.48,99.48,99.48,99.48,61200000.0
2007-11-01 00:54:00,99.48,99.48,99.465,99.465,100000000.0
2007-11-01 00:55:00,99.465,99.525,99.465,99.51,314600000.0
2007-11-01 00:56:00,99.51,99.51,99.485,99.485,303000000.0
2007-11-01 00:57:00,99.5,99.51,99.49,99.49,342000000.0
2007-11-01 00:58:00,99.49,99.49,99.49,99.49,49300000.0
2007-11-01 00:59:00,99.49,99.51,99.475,99.505,282400000.0
2007-11-01 01:00:00,99.51,99.53,99.51,99.53,156400000.0
2007-11-01 01:01:00,99.53,99.53,99.515,99.52,413600000.0
2007-11-01 01:02:00,99.52,99.52,99.505,99.51,299600000.0
2007-11-01 01:03:00,99.515,99.52,99.49,99.495,495200000.0
2007-11-01 01:04:00,99.495,99.5,99.49,99.5,367200000.0
2007-11-01 01:05:00,99.5,99.5,99.48,99.48,95200000.0
2007-11-01 01:06:00,99.48,99.485,99.475,99.475,120400000.0
2007-11-01 01:07:00,99.475,99.475,99.475,99.475,61200000.0
2007-11-01 01:08:00,99.475,99.495,99.475,99.475,198000000.0
2007-11-01 01:09:00,99.475,99.51,99.475,99.495,635899999.0
2007-11-01 01:10:00,99.5,99.525,99.485,99.515,581000002.0
2007-11-01 01:11:00,99.515,99.515,99.505,99.505,327600000.0
2007-11-01 01:12:00,99.505,99.505,99.505,99.505,278800000.0
2007-11-01 01:13:00,99.505,99.505,99.495,99.495,288000000.0
2007-11-01 01:14:00,99.485,99.5,99.475,99.49,631000001.0
2007-11-01 01:15:00,99.475,99.52,99.475,99.51,600700000.0
2007-11-01 01:16:00,99.51,99.53,99.5,99.52,328800000.0
2007-11-01 01:17:00,99.52,99.535,99.495,99.515,722000001.0
2007-11-01 01:18:00,99.52,99.53,99.5,99.52,223700000.0
2007-11-01 01:19:00,99.52,99.54,99.51,99.52,269000000.0
2007-11-01 01:20:00,99.52,99.54,99.485,99.51,550000000.0
2007-11-01 01:21:00,99.495,99.535,99.485,99.535,515600000.0
2007-11-01 01:22:00,99.535,99.57,99.525,99.57,759600000.0
2007-11-01 01:23:00,99.57,99.57,99.535,99.535,430100000.0
2007-11-01 01:24:00,99.55,99.55,99.525,99.535,419100002.0
2007-11-01 01:25:00,99.535,99.54,99.515,99.52,417600000.0
2007-11-01 01:26:00,99.525,99.54,99.515,99.525,444000000.0
2007-11-01 01:27:00,99.54,99.55,99.525,99.535,435500000.0
2007-11-01 01:28:00,99.535,99.54,99.515,99.515,241100000.0
2007-11-01 01:29:00,99.515,99.54,99.515,99.53,406100000.0
2007-11-01 01:30:00,99.53,99.53,99.525,99.525,258400000.0
2007-11-01 01:31:00,99.525,99.54,99.52,99.535,327200000.0
2007-11-01 01:32:00,99.535,99.54,99.515,99.515,493300000.0
2007-11-01 01:33:00,99.525,99.53,99.505,99.515,310200000.0
2007-11-01 01:34:00,99.52,99.52,99.495,99.505,148300000.0
2007-11-01 01:35:00,99.505,99.51,99.495,99.495,378600000.0
2007-11-01 01:36:00,99.495,99.51,99.495,99.505,530800000.0
2007-11-01 01:37:00,99.505,99.52,99.495,99.515,467500000.0
2007-11-01 01:38:00,99.515,99.52,99.515,99.515,152800000.0
2007-11-01 01:39:00,99.515,99.52,99.51,99.52,207600000.0
2007-11-01 01:40:00,99.52,99.525,99.515,99.515,186000000.0
2007-11-01 01:41:00,99.52,99.52,99.505,99.505,244400000.0
2007-11-01 01:42:00,99.505,99.51,99.495,99.495,718000000.0
2007-11-01 01:43:00,99.495,99.495,99.485,99.49,702800000.0
2007-11-01 01:44:00,99.485,99.505,99.475,99.5,627600000.0
2007-11-01 01:45:00,99.5,99.52,99.495,99.52,792700022.0
2007-11-01 01:46:00,99.525,99.54,99.515,99.53,626500000.0
2007-11-01 01:47:00,99.515,99.535,99.515,99.515,434200009.0
2007-11-01 01:48:00,99.515,99.53,99.49,99.49,596900010.0
2007-11-01 01:49:00,99.49,99.5,99.475,99.49,495400009.0
2007-11-01 01:50:00,99.475,99.49,99.475,99.485,206400000.0
2007-11-01 01:51:00,99.485,99.5,99.48,99.49,607100000.0
2007-11-01 01:52:00,99.485,99.5,99.485,99.5,635200006.0
2007-11-01 01:53:00,99.5,99.5,99.485,99.495,382000008.0
2007-11-01 01:54:00,99.49,99.53,99.49,99.525,670800001.0
2007-11-01 01:55:00,99.525,99.535,99.515,99.52,385200000.0
2007-11-01 01:56:00,99.52,99.53,99.515,99.525,595800001.0
2007-11-01 01:57:00,99.525,99.535,99.52,99.525,465199994.0
2007-11-01 01:58:00,99.525,99.535,99.52,99.52,392400000.0
2007-11-01 01:59:00,99.52,99.52,99.51,99.515,264700000.0
2007-11-01 02:00:00,99.515,99.53,99.515,99.515,331700000.0
2007-11-01 02:01:00,99.515,99.54,99.515,99.54,229200000.0
2007-11-01 02:02:00,99.54,99.55,99.525,99.54,314000000.0
2007-11-01 02:03:00,99.54,99.56,99.54,99.555,381300000.0
2007-11-01 02:04:00,99.56,99.57,99.53,99.56,520100000.0
2007-11-01 02:05:00,99.56,99.58,99.55,99.56,561300000.0
2007-11-01 02:06:00,99.56,99.59,99.54,99.54,269900000.0
2007-11-01 02:07:00,99.54,99.56,99.525,99.54,621500002.0
2007-11-01 02:08:00,99.55,99.55,99.525,99.525,342800000.0
2007-11-01 02:09:00,99.525,99.53,99.505,99.51,593900002.0
2007-11-01 02:10:00,99.51,99.515,99.5,99.505,563200000.0
2007-11-01 02:11:00,99.5,99.5,99.475,99.49,373500000.0
2007-11-01 02:12:00,99.495,99.51,99.49,99.51,378400000.0
2007-11-01 02:13:00,99.51,99.515,99.495,99.505,438500000.0
2007-11-01 02:14:00,99.505,99.55,99.505,99.545,575000000.0
2007-11-01 02:15:00,99.55,99.56,99.53,99.555,917000002.0
2007-11-01 02:16:00,99.555,99.56,99.53,99.55,520400000.0
2007-11-01 02:17:00,99.55,99.55,99.485,99.495,548400000.0
2007-11-01 02:18:00,99.495,99.51,99.49,99.51,876600002.0
2007-11-01 02:19:00,99.51,99.52,99.5,99.51,821500000.0
2007-11-01 02:20:00,99.51,99.52,99.495,99.5,519000012.0
2007-11-01 02:21:00,99.495,99.525,99.495,99.51,468700004.0
2007-11-01 02:22:00,99.51,99.51,99.49,99.49,386500000.0
2007-11-01 02:23:00,99.49,99.52,99.49,99.52,363700000.0
2007-11-01 02:24:00,99.52,99.52,99.51,99.52,232900000.0
2007-11-01 02:25:00,99.52,99.52,99.51,99.51,217600000.0
2007-11-01 02:26:00,99.51,99.53,99.51,99.53,272000000.0
2007-11-01 02:27:00,99.53,99.54,99.525,99.54,304400004.0
2007-11-01 02:28:00,99.54,99.55,99.54,99.545,289200000.0
2007-11-01 02:29:00,99.545,99.55,99.53,99.55,314800000.0
2007-11-01 02:30:00,99.55,99.56,99.53,99.55,373500000.0
2007-11-01 02:31:00,99.55,99.56,99.53,99.545,425700000.0
2007-11-01 02:32:00,99.545,99.56,99.53,99.55,379800000.0
2007-11-01 02:33:00,99.545,99.555,99.535,99.55,594800000.0
2007-11-01 02:34:00,99.55,99.55,99.52,99.52,557300000.0
2007-11-01 02:35:00,99.52,99.54,99.515,99.53,252800000.0
2007-11-01 02:36:00,99.53,99.54,99.52,99.54,243900000.0
2007-11-01 02:37:00,99.54,99.56,99.53,99.54,488400000.0
2007-11-01 02:38:00,99.54,99.55,99.53,99.53,311600000.0
2007-11-01 02:39:00,99.53,99.535,99.515,99.515,595200000.0
2007-11-01 02:40:00,99.515,99.53,99.51,99.53,362200000.0
2007-11-01 02:41:00,99.53,99.54,99.53,99.53,374300000.0
2007-11-01 02:42:00,99.535,99.54,99.525,99.54,203700001.0
2007-11-01 02:43:00,99.54,99.54,99.53,99.54,238800000.0
2007-11-01 02:44:00,99.54,99.55,99.53,99.54,140400000.0
2007-11-01 02:45:00,99.535,99.545,99.525,99.53,554200002.0
2007-11-01 02:46:00,99.53,99.54,99.525,99.525,273600002.0
2007-11-01 02:47:00,99.525,99.54,99.515,99.525,378800000.0
2007-11-01 02:48:00,99.525,99.55,99.525,99.53,354100000.0
2007-11-01 02:49:00,99.53,99.545,99.5,99.51,694899998.0
2007-11-01 02:50:00,99.51,99.54,99.5,99.53,693700001.0
2007-11-01 02:51:00,99.53,99.56,99.525,99.545,575200000.0
2007-11-01 02:52:00,99.545,99.56,99.54,99.56,587000001.0
2007-11-01 02:53:00,99.56,99.575,99.555,99.565,636400000.0
2007-11-01 02:54:00,99.565,99.57,99.54,99.565,644900000.0
2007-11-01 02:55:00,99.565,99.58,99.555,99.565,802500000.0
2007-11-01 02:56:00,99.57,99.575,99.55,99.57,643600000.0
2007-11-01 02:57:00,99.57,99.58,99.56,99.57,666000000.0
2007-11-01 02:58:00,99.565,99.575,99.545,99.555,679200000.0
2007-11-01 02:59:00,99.56,99.565,99.55,99.565,596200000.0
2007-11-01 03:00:00,99.565,99.57,99.545,99.56,357600000.0
2007-11-01 03:01:00,99.56,99.57,99.555,99.56,381200000.0
2007-11-01 03:02:00,99.56,99.56,99.545,99.545,293000000.0
2007-11-01 03:03:00,99.54,99.55,99.54,99.54,231600000.0
2007-11-01 03:04:00,99.545,99.545,99.52,99.53,454800000.0
2007-11-01 03:05:00,99.53,99.53,99.505,99.51,400000000.0
2007-11-01 03:06:00,99.51,99.51,99.485,99.49,734400000.0
2007-11-01 03:07:00,99.49,99.505,99.48,99.495,690300000.0
2007-11-01 03:08:00,99.495,99.5,99.485,99.485,565800000.0
2007-11-01 03:09:00,99.485,99.495,99.48,99.49,370400000.0
2007-11-01 03:10:00,99.49,99.5,99.48,99.49,779500000.0
2007-11-01 03:11:00,99.49,99.5,99.48,99.485,536700000.0
2007-11-01 03:12:00,99.48,99.49,99.47,99.47,206500000.0
2007-11-01 03:13:00,99.47,99.49,99.465,99.48,213800000.0
2007-11-01 03:14:00,99.475,99.48,99.47,99.48,379600000.0
2007-11-01 03:15:00,99.48,99.485,99.47,99.485,493000000.0
2007-11-01 03:16:00,99.485,99.495,99.475,99.485,516000000.0
2007-11-01 03:17:00,99.485,99.495,99.475,99.485,417600000.0
2007-11-01 03:18:00,99.485,99.5,99.48,99.49,408500000.0
2007-11-01 03:19:00,99.49,99.49,99.47,99.47,397100000.0
2007-11-01 03:20:00,99.47,99.475,99.45,99.46,604400000.0
2007-11-01 03:21:00,99.46,99.465,99.455,99.46,506400000.0
2007-11-01 03:22:00,99.45,99.465,99.435,99.46,806399998.0
2007-11-01 03:23:00,99.455,99.47,99.455,99.465,481200000.0
2007-11-01 03:24:00,99.465,99.47,99.45,99.47,313700000.0
2007-11-01 03:25:00,99.47,99.47,99.45,99.46,322800000.0
2007-11-01 03:26:00,99.47,99.47,99.46,99.47,391200000.0
2007-11-01 03:27:00,99.46,99.47,99.455,99.46,280800000.0
2007-11-01 03:28:00,99.46,99.46,99.445,99.45,353200000.0
2007-11-01 03:29:00,99.45,99.45,99.425,99.43,292600001.0
2007-11-01 03:30:00,99.43,99.43,99.42,99.42,414000000.0
2007-11-01 03:31:00,99.42,99.43,99.41,99.41,474200000.0
2007-11-01 03:32:00,99.41,99.435,99.41,99.435,574000000.0
2007-11-01 03:33:00,99.435,99.44,99.42,99.42,279200000.0
2007-11-01 03:34:00,99.42,99.43,99.41,99.425,560400002.0
2007-11-01 03:35:00,99.425,99.43,99.41,99.41,593600000.0
2007-11-01 03:36:00,99.41,99.42,99.405,99.405,306000000.0
2007-11-01 03:37:00,99.405,99.42,99.4,99.415,504700000.0
2007-11-01 03:38:00,99.415,99.42,99.415,99.415,182400000.0
2007-11-01 03:39:00,99.415,99.43,99.41,99.43,203200000.0
2007-11-01 03:40:00,99.43,99.43,99.405,99.41,315000000.0
2007-11-01 03:41:00,99.41,99.43,99.405,99.415,1011899996.0
2007-11-01 03:42:00,99.415,99.42,99.405,99.415,546000000.0
2007-11-01 03:43:00,99.415,99.43,99.41,99.41,599200000.0
2007-11-01 03:44:00,99.41,99.43,99.41,99.425,134800000.0
2007-11-01 03:45:00,99.425,99.44,99.425,99.43,302400000.0
2007-11-01 03:46:00,99.43,99.44,99.425,99.425,249000000.0
2007-11-01 03:47:00,99.425,99.45,99.425,99.43,287600000.0
2007-11-01 03:48:00,99.43,99.43,99.43,99.43,102400000.0
2007-11-01 03:49:00,99.43,99.45,99.43,99.45,427200000.0
2007-11-01 03:50:00,99.45,99.46,99.44,99.45,249000000.0
2007-11-01 03:51:00,99.45,99.47,99.435,99.44,343200000.0
2007-11-01 03:52:00,99.44,99.45,99.43,99.435,461300000.0
2007-11-01 03:53:00,99.435,99.45,99.425,99.435,548800000.0
2007-11-01 03:54:00,99.435,99.44,99.42,99.425,454000000.0
2007-11-01 03:55:00,99.425,99.44,99.415,99.425,244600000.0
2007-11-01 03:56:00,99.425,99.44,99.42,99.425,441400000.0
2007-11-01 03:57:00,99.425,99.45,99.42,99.445,564100000.0
2007-11-01 03:58:00,99.445,99.46,99.44,99.445,423000000.0
2007-11-01 03:59:00,99.45,99.45,99.42,99.43,414000000.0
2007-11-01 04:00:00,99.43,99.44,99.42,99.43,384600000.0
2007-11-01 04:01:00,99.43,99.435,99.41,99.435,608100004.0
2007-11-01 04:02:00,99.43,99.44,99.425,99.43,279600000.0
2007-11-01 04:03:00,99.43,99.435,99.42,99.425,309500000.0
2007-11-01 04:04:00,99.425,99.44,99.425,99.44,426400000.0
2007-11-01 04:05:00,99.44,99.44,99.415,99.43,263100000.0
2007-11-01 04:06:00,99.43,99.44,99.42,99.43,383700000.0
2007-11-01 04:07:00,99.43,99.44,99.42,99.44,485300000.0
2007-11-01 04:08:00,99.44,99.44,99.43,99.43,205400000.0
2007-11-01 04:09:00,99.435,99.435,99.425,99.425,647300002.0
2007-11-01 04:10:00,99.43,99.43,99.425,99.425,359000000.0
2007-11-01 04:11:00,99.425,99.45,99.425,99.45,349600000.0
2007-11-01 04:12:00,99.45,99.45,99.445,99.45,182400000.0
2007-11-01 04:13:00,99.45,99.45,99.435,99.45,305600000.0
2007-11-01 04:14:00,99.45,99.455,99.445,99.45,122400000.0
2007-11-01 04:15:00,99.45,99.455,99.44,99.44,286900000.0
2007-11-01 04:16:00,99.44,99.455,99.44,99.455,232100000.0
2007-11-01 04:17:00,99.455,99.46,99.445,99.46,606700000.0
2007-11-01 04:18:00,99.46,99.46,99.445,99.455,625600000.0
2007-11-01 04:19:00,99.455,99.475,99.455,99.47,393700000.0
2007-11-01 04:20:00,99.47,99.48,99.455,99.465,527800000.0
2007-11-01 04:21:00,99.47,99.47,99.455,99.455,281700000.0
2007-11-01 04:22:00,99.47,99.475,99.455,99.47,318900000.0
2007-11-01 04:23:00,99.47,99.475,99.47,99.475,142800000.0
2007-11-01 04:24:00,99.475,99.495,99.47,99.48,697800000.0
2007-11-01 04:25:00,99.48,99.5,99.48,99.5,407700000.0
2007-11-01 04:26:00,99.5,99.5,99.475,99.495,350500000.0
2007-11-01 04:27:00,99.49,99.495,99.48,99.485,365900000.0
2007-11-01 04:28:00,99.485,99.49,99.485,99.49,134800000.0
2007-11-01 04:29:00,99.49,99.51,99.485,99.5,316400000.0
2007-11-01 04:30:00,99.5,99.52,99.5,99.52,86800000.0
2007-11-01 04:31:00,99.52,99.52,99.5,99.51,347600000.0
2007-11-01 04:32:00,99.51,99.52,99.505,99.51,406400000.0
2007-11-01 04:33:00,99.51,99.52,99.49,99.5,239300000.0
2007-11-01 04:34:00,99.495,99.51,99.485,99.505,420300000.0
2007-11-01 04:35:00,99.505,99.505,99.485,99.485,536400000.0
2007-11-01 04:36:00,99.485,99.485,99.48,99.48,299800000.0
2007-11-01 04:37:00,99.475,99.48,99.455,99.455,691600001.0
2007-11-01 04:38:00,99.455,99.465,99.44,99.445,324000000.0
2007-11-01 04:39:00,99.44,99.45,99.435,99.45,343600007.0
2007-11-01 04:40:00,99.45,99.455,99.445,99.445,476400000.0
2007-11-01 04:41:00,99.445,99.445,99.435,99.445,160300000.0
2007-11-01 04:42:00,99.445,99.45,99.435,99.445,241000004.0
2007-11-01 04:43:00,99.445,99.45,99.44,99.45,217600000.0
2007-11-01 04:44:00,99.45,99.455,99.445,99.45,223200000.0
2007-11-01 04:45:00,99.45,99.45,99.44,99.44,188400000.0
2007-11-01 04:46:00,99.44,99.45,99.44,99.445,231200000.0
2007-11-01 04:47:00,99.445,99.45,99.43,99.44,264600002.0
2007-11-01 04:48:00,99.44,99.46,99.44,99.445,82000000.0
2007-11-01 04:49:00,99.445,99.45,99.415,99.42,509300000.0
2007-11-01 04:50:00,99.42,99.425,99.41,99.415,448800000.0
2007-11-01 04:51:00,99.415,99.425,99.405,99.425,237100000.0
2007-11-01 04:52:00,99.425,99.425,99.42,99.425,229900000.0
2007-11-01 04:53:00,99.425,99.44,99.425,99.44,375600000.0
2007-11-01 04:54:00,99.44,99.46,99.44,99.46,445200002.0
2007-11-01 04:55:00,99.455,99.475,99.445,99.47,540600000.0
2007-11-01 04:56:00,99.47,99.47,99.45,99.455,562800000.0
2007-11-01 04:57:00,99.455,99.46,99.445,99.455,264300005.0
2007-11-01 04:58:00,99.455,99.465,99.455,99.46,176800000.0
2007-11-01 04:59:00,99.46,99.465,99.455,99.455,224400000.0
2007-11-01 05:00:00,99.455,99.46,99.45,99.455,203400000.0
2007-11-01 05:01:00,99.455,99.46,99.45,99.455,73900000.0
2007-11-01 05:02:00,99.44,99.465,99.44,99.46,264900000.0
2007-11-01 05:03:00,99.445,99.465,99.445,99.455,281600000.0
2007-11-01 05:04:00,99.46,99.465,99.45,99.465,192600000.0
2007-11-01 05:05:00,99.465,99.465,99.445,99.45,368700000.0
2007-11-01 05:06:00,99.445,99.455,99.445,99.45,263700000.0
2007-11-01 05:07:00,99.455,99.455,99.45,99.455,106600000.0
2007-11-01 05:08:00,99.455,99.465,99.44,99.465,169400001.0
2007-11-01 05:09:00,99.465,99.465,99.45,99.45,216400000.0
2007-11-01 05:10:00,99.455,99.455,99.44,99.445,287000000.0
2007-11-01 05:11:00,99.45,99.45,99.445,99.45,137600000.0
2007-11-01 05:12:00,99.45,99.45,99.445,99.45,264000000.0
2007-11-01 05:13:00,99.45,99.45,99.445,99.45,174400000.0
2007-11-01 05:14:00,99.45,99.45,99.445,99.45,34800000.0
2007-11-01 05:15:00,99.45,99.455,99.445,99.45,145500000.0
2007-11-01 05:16:00,99.45,99.45,99.43,99.435,208900000.0
2007-11-01 05:17:00,99.435,99.445,99.435,99.44,410800000.0
2007-11-01 05:18:00,99.44,99.445,99.435,99.44,203600000.0
2007-11-01 05:19:00,99.44,99.44,99.425,99.43,373600001.0
2007-11-01 05:20:00,99.43,99.43,99.42,99.42,245800000.0
2007-11-01 05:21:00,99.43,99.43,99.425,99.43,158800000.0
2007-11-01 05:22:00,99.43,99.43,99.415,99.425,136300000.0
2007-11-01 05:23:00,99.425,99.43,99.42,99.43,181800000.0
2007-11-01 05:24:00,99.425,99.43,99.415,99.425,164100001.0
2007-11-01 05:25:00,99.425,99.43,99.415,99.43,419500012.0
2007-11-01 05:26:00,99.43,99.43,99.4,99.4,371500005.0
2007-11-01 05:27:00,99.395,99.405,99.375,99.385,809500002.0
2007-11-01 05:28:00,99.385,99.4,99.385,99.39,220600000.0
2007-11-01 05:29:00,99.39,99.39,99.38,99.39,290000000.0
2007-11-01 05:30:00,99.39,99.4,99.39,99.4,501200002.0
2007-11-01 05:31:00,99.4,99.415,99.395,99.415,341300000.0
2007-11-01 05:32:00,99.415,99.42,99.405,99.42,279200005.0
2007-11-01 05:33:00,99.415,99.43,99.41,99.42,328000000.0
2007-11-01 05:34:00,99.42,99.425,99.42,99.425,194400000.0
2007-11-01 05:35:00,99.425,99.43,99.395,99.41,577600000.0
2007-11-01 05:36:00,99.4,99.41,99.395,99.405,101400000.0
2007-11-01 05:37:00,99.405,99.405,99.405,99.405,40800000.0
2007-11-01 05:38:00,99.405,99.42,99.395,99.415,262800000.0
2007-11-01 05:39:00,99.415,99.42,99.405,99.415,142500001.0
2007-11-01 05:40:00,99.415,99.425,99.405,99.415,225200000.0
2007-11-01 05:41:00,99.415,99.415,99.4,99.41,321200000.0
2007-11-01 05:42:00,99.41,99.425,99.405,99.41,359400000.0
2007-11-01 05:43:00,99.42,99.43,99.42,99.425,150400000.0
2007-11-01 05:44:00,99.425,99.425,99.41,99.415,126800000.0
2007-11-01 05:45:00,99.415,99.415,99.395,99.4,238800000.0
2007-11-01 05:46:00,99.4,99.405,99.385,99.4,322100000.0
2007-11-01 05:47:00,99.39,99.4,99.375,99.385,644900001.0
2007-11-01 05:48:00,99.385,99.385,99.365,99.37,633300005.0
2007-11-01 05:49:00,99.37,99.38,99.37,99.37,253100000.0
2007-11-01 05:50:00,99.37,99.385,99.36,99.38,785800010.0
2007-11-01 05:51:00,99.375,99.385,99.365,99.385,742000007.0
2007-11-01 05:52:00,99.385,99.395,99.375,99.38,692400000.0
2007-11-01 05:53:00,99.38,99.395,99.37,99.37,652600000.0
2007-11-01 05:54:00,99.37,99.38,99.365,99.375,598400000.0
2007-11-01 05:55:00,99.375,99.385,99.36,99.37,759900002.0
2007-11-01 05:56:00,99.37,99.39,99.37,99.375,201600000.0
2007-11-01 05:57:00,99.38,99.39,99.37,99.375,492800000.0
2007-11-01 05:58:00,99.375,99.395,99.355,99.375,553600000.0
2007-11-01 05:59:00,99.375,99.395,99.355,99.38,525100000.0
2007-11-01 06:00:00,99.38,99.38,99.365,99.38,273900000.0
2007-11-01 06:01:00,99.375,99.38,99.365,99.375,232400000.0
2007-11-01 06:02:00,99.375,99.385,99.375,99.38,319200000.0
2007-11-01 06:03:00,99.38,99.39,99.37,99.37,168000000.0
2007-11-01 06:04:00,99.37,99.38,99.37,99.38,305200000.0
2007-11-01 06:05:00,99.38,99.38,99.38,99.38,65200000.0
2007-11-01 06:06:00,99.38,99.38,99.375,99.38,195600000.0
2007-11-01 06:07:00,99.38,99.39,99.365,99.37,370600000.0
2007-11-01 06:08:00,99.37,99.37,99.35,99.355,775300000.0
2007-11-01 06:09:00,99.355,99.38,99.35,99.38,672600000.0
2007-11-01 06:10:00,99.38,99.4,99.37,99.37,242200000.0
2007-11-01 06:11:00,99.37,99.37,99.34,99.345,554400003.0
2007-11-01 06:12:00,99.345,99.35,99.34,99.345,441600000.0
2007-11-01 06:13:00,99.345,99.345,99.335,99.34,496700000.0
2007-11-01 06:14:00,99.345,99.355,99.335,99.35,631600000.0
2007-11-01 06:15:00,99.355,99.39,99.345,99.385,705400000.0
2007-11-01 06:16:00,99.385,99.385,99.335,99.355,940500001.0
2007-11-01 06:17:00,99.345,99.36,99.345,99.355,550000000.0
2007-11-01 06:18:00,99.355,99.365,99.355,99.355,465600000.0
2007-11-01 06:19:00,99.36,99.36,99.345,99.35,680000000.0
2007-11-01 06:20:00,99.35,99.35,99.335,99.345,583200000.0
2007-11-01 06:21:00,99.34,99.34,99.335,99.34,81900000.0
2007-11-01 06:22:00,99.34,99.34,99.335,99.335,37800000.0
2007-11-01 06:23:00,99.34,99.34,99.315,99.32,421400000.0
2007-11-01 06:24:00,99.32,99.33,99.305,99.33,473100000.0
2007-11-01 06:25:00,99.325,99.335,99.31,99.315,559300003.0
2007-11-01 06:26:00,99.315,99.33,99.31,99.33,503600000.0
2007-11-01 06:27:00,99.33,99.35,99.3,99.31,426200000.0
2007-11-01 06:28:00,99.305,99.32,99.3,99.305,674100000.0
2007-11-01 06:29:00,99.31,99.335,99.305,99.33,577100000.0
2007-11-01 06:30:00,99.33,99.34,99.295,99.34,646100002.0
2007-11-01 06:31:00,99.34,99.34,99.32,99.34,110800000.0
2007-11-01 06:32:00,99.34,99.34,99.315,99.33,299200000.0
2007-11-01 06:33:00,99.33,99.34,99.32,99.33,107200000.0
2007-11-01 06:34:00,99.33,99.33,99.32,99.33,132000000.0
2007-11-01 06:35:00,99.33,99.34,99.285,99.285,435800006.0
2007-11-01 06:36:00,99.285,99.335,99.285,99.31,731200003.0
2007-11-01 06:37:00,99.31,99.315,99.29,99.305,553100002.0
2007-11-01 06:38:00,99.305,99.335,99.295,99.3,659800000.0
2007-11-01 06:39:00,99.3,99.315,99.3,99.305,503600000.0
2007-11-01 06:40:00,99.305,99.33,99.305,99.32,388400000.0
2007-11-01 06:41:00,99.32,99.33,99.305,99.315,428699998.0
2007-11-01 06:42:00,99.32,99.34,99.315,99.33,192900000.0
2007-11-01 06:43:00,99.33,99.34,99.295,99.33,848800000.0
2007-11-01 06:44:00,99.33,99.34,99.32,99.33,167200000.0
2007-11-01 06:45:00,99.33,99.33,99.32,99.33,230400000.0
2007-11-01 06:46:00,99.33,99.33,99.315,99.32,279899999.0
2007-11-01 06:47:00,99.32,99.32,99.29,99.3,707500000.0
2007-11-01 06:48:00,99.29,99.315,99.27,99.305,582000000.0
2007-11-01 06:49:00,99.305,99.315,99.29,99.305,327700002.0
2007-11-01 06:50:00,99.295,99.32,99.295,99.32,382300000.0
2007-11-01 06:51:00,99.32,99.325,99.315,99.32,317700000.0
2007-11-01 06:52:00,99.32,99.35,99.32,99.345,677200000.0
2007-11-01 06:53:00,99.345,99.35,99.335,99.335,563600000.0
2007-11-01 06:54:00,99.335,99.345,99.32,99.345,819400013.0
2007-11-01 06:55:00,99.345,99.345,99.32,99.33,564300001.0
2007-11-01 06:56:00,99.33,99.355,99.325,99.34,737900001.0
2007-11-01 06:57:00,99.34,99.37,99.335,99.355,654400000.0
2007-11-01 06:58:00,99.355,99.37,99.345,99.35,437600000.0
2007-11-01 06:59:00,99.355,99.37,99.34,99.35,427400000.0
2007-11-01 07:00:00,99.355,99.355,99.345,99.35,252800000.0
2007-11-01 07:01:00,99.35,99.355,99.335,99.335,327600000.0
2007-11-01 07:02:00,99.335,99.335,99.31,99.32,545000000.0
2007-11-01 07:03:00,99.32,99.33,99.305,99.305,389800000.0
2007-11-01 07:04:00,99.32,99.325,99.315,99.325,478900000.0
2007-11-01 07:05:00,99.325,99.36,99.325,99.345,812900000.0
2007-11-01 07:06:00,99.335,99.365,99.335,99.365,571400000.0
2007-11-01 07:07:00,99.365,99.365,99.35,99.36,580000000.0
2007-11-01 07:08:00,99.36,99.36,99.345,99.35,292400000.0
2007-11-01 07:09:00,99.35,99.37,99.35,99.355,648900000.0
2007-11-01 07:10:00,99.355,99.385,99.345,99.385,697200000.0
2007-11-01 07:11:00,99.385,99.385,99.365,99.375,350600000.0
2007-11-01 07:12:00,99.375,99.385,99.37,99.37,435400000.0
2007-11-01 07:13:00,99.37,99.38,99.37,99.38,337800000.0
2007-11-01 07:14:00,99.38,99.38,99.365,99.365,266800000.0
2007-11-01 07:15:00,99.37,99.37,99.36,99.365,214400000.0
2007-11-01 07:16:00,99.37,99.37,99.36,99.37,46800000.0
2007-11-01 07:17:00,99.365,99.37,99.36,99.37,115600000.0
2007-11-01 07:18:00,99.37,99.37,99.35,99.355,179000000.0
2007-11-01 07:19:00,99.345,99.365,99.345,99.365,377200001.0
2007-11-01 07:20:00,99.365,99.365,99.355,99.355,246200000.0
2007-11-01 07:21:00,99.355,99.365,99.355,99.36,327000002.0
2007-11-01 07:22:00,99.37,99.385,99.365,99.38,591400002.0
2007-11-01 07:23:00,99.38,99.4,99.38,99.4,434000000.0
2007-11-01 07:24:00,99.4,99.4,99.385,99.395,522000000.0
2007-11-01 07:25:00,99.395,99.395,99.385,99.395,212000000.0
2007-11-01 07:26:00,99.395,99.415,99.395,99.41,437600000.0
2007-11-01 07:27:00,99.41,99.41,99.385,99.39,469200002.0
2007-11-01 07:28:00,99.39,99.4,99.38,99.395,432900000.0
2007-11-01 07:29:00,99.395,99.4,99.39,99.39,352000000.0
2007-11-01 07:30:00,99.39,99.43,99.39,99.405,410700000.0
2007-11-01 07:31:00,99.405,99.425,99.4,99.405,547900000.0
2007-11-01 07:32:00,99.405,99.415,99.4,99.405,327500000.0
2007-11-01 07:33:00,99.4,99.405,99.395,99.4,240000000.0
2007-11-01 07:34:00,99.4,99.4,99.39,99.4,306400000.0
2007-11-01 07:35:00,99.395,99.44,99.395,99.41,698400000.0
2007-11-01 07:36:00,99.41,99.425,99.41,99.415,594000000.0
2007-11-01 07:37:00,99.415,99.415,99.405,99.405,460000000.0
2007-11-01 07:38:00,99.405,99.405,99.385,99.385,332800000.0
2007-11-01 07:39:00,99.385,99.41,99.375,99.395,485600000.0
2007-11-01 07:40:00,99.395,99.405,99.38,99.4,502900000.0
2007-11-01 07:41:00,99.4,99.415,99.39,99.4,887200000.0
2007-11-01 07:42:00,99.41,99.41,99.39,99.405,492000000.0
2007-11-01 07:43:00,99.41,99.44,99.4,99.44,789000000.0
2007-11-01 07:44:00,99.44,99.44,99.41,99.43,446400000.0
2007-11-01 07:45:00,99.43,99.435,99.41,99.41,512600000.0
2007-11-01 07:46:00,99.41,99.42,99.385,99.385,590200000.0
2007-11-01 07:47:00,99.385,99.4,99.385,99.395,148100000.0
2007-11-01 07:48:00,99.395,99.415,99.395,99.4,310600000.0
2007-11-01 07:49:00,99.405,99.41,99.4,99.4,342400000.0
2007-11-01 07:50:00,99.41,99.41,99.39,99.4,182100000.0
2007-11-01 07:51:00,99.395,99.405,99.38,99.38,533800000.0
2007-11-01 07:52:00,99.38,99.395,99.375,99.38,396200000.0
2007-11-01 07:53:00,99.38,99.39,99.375,99.385,231300000.0
2007-11-01 07:54:00,99.385,99.4,99.38,99.4,158000000.0
2007-11-01 07:55:00,99.4,99.42,99.4,99.405,293800000.0
2007-11-01 07:56:00,99.41,99.41,99.39,99.39,281100000.0
2007-11-01 07:57:00,99.39,99.395,99.375,99.38,222700000.0
2007-11-01 07:58:00,99.385,99.41,99.38,99.39,369600000.0
2007-11-01 07:59:00,99.39,99.4,99.39,99.395,185200000.0
2007-11-01 08:00:00,99.395,99.41,99.395,99.395,480800000.0
2007-11-01 08:01:00,99.395,99.41,99.39,99.41,440500000.0
2007-11-01 08:02:00,99.41,99.41,99.39,99.39,391500000.0
2007-11-01 08:03:00,99.39,99.41,99.385,99.405,434799998.0
2007-11-01 08:04:00,99.41,99.41,99.4,99.41,260700000.0
2007-11-01 08:05:00,99.41,99.415,99.4,99.4,678799991.0
2007-11-01 08:06:00,99.4,99.42,99.4,99.415,671300003.0
2007-11-01 08:07:00,99.415,99.415,99.4,99.41,611600000.0
2007-11-01 08:08:00,99.41,99.42,99.4,99.41,543600000.0
2007-11-01 08:09:00,99.41,99.42,99.41,99.415,628400000.0
2007-11-01 08:10:00,99.41,99.425,99.41,99.415,357200000.0
2007-11-01 08:11:00,99.415,99.425,99.41,99.41,484900000.0
2007-11-01 08:12:00,99.41,99.44,99.41,99.425,703600000.0
2007-11-01 08:13:00,99.425,99.44,99.415,99.43,881600000.0
2007-11-01 08:14:00,99.43,99.43,99.41,99.425,344100000.0
2007-11-01 08:15:00,99.425,99.44,99.41,99.44,459600000.0
2007-11-01 08:16:00,99.44,99.44,99.405,99.42,584800000.0
2007-11-01 08:17:00,99.425,99.43,99.41,99.42,341700001.0
2007-11-01 08:18:00,99.42,99.43,99.42,99.425,427300000.0
2007-11-01 08:19:00,99.425,99.435,99.42,99.435,639200000.0
2007-11-01 08:20:00,99.435,99.435,99.41,99.415,803200000.0
2007-11-01 08:21:00,99.415,99.44,99.41,99.43,418400000.0
2007-11-01 08:22:00,99.43,99.45,99.425,99.44,639400002.0
2007-11-01 08:23:00,99.44,99.44,99.415,99.435,743500001.0
2007-11-01 08:24:00,99.435,99.435,99.415,99.43,873800000.0
2007-11-01 08:25:00,99.43,99.45,99.42,99.445,903100001.0
2007-11-01 08:26:00,99.44,99.47,99.435,99.455,414400000.0
2007-11-01 08:27:00,99.46,99.47,99.435,99.44,904399999.0
2007-11-01 08:28:00,99.445,99.47,99.435,99.45,463200000.0
2007-11-01 08:29:00,99.45,99.46,99.43,99.455,760600000.0
2007-11-01 08:30:00,99.455,99.48,99.455,99.46,435800000.0
2007-11-01 08:31:00,99.455,99.48,99.45,99.48,760200000.0
2007-11-01 08:32:00,99.48,99.505,99.475,99.505,714200000.0
2007-11-01 08:33:00,99.5,99.53,99.5,99.52,986699997.0
2007-11-01 08:34:00,99.53,99.53,99.51,99.515,940400000.0
2007-11-01 08:35:00,99.515,99.525,99.49,99.49,700800002.0
2007-11-01 08:36:00,99.5,99.51,99.455,99.48,817100004.0
2007-11-01 08:37:00,99.475,99.475,99.435,99.465,1068900003.0
2007-11-01 08:38:00,99.46,99.47,99.435,99.45,692600000.0
2007-11-01 08:39:00,99.44,99.465,99.435,99.445,932299999.0
2007-11-01 08:40:00,99.435,99.48,99.435,99.475,1018500001.0
2007-11-01 08:41:00,99.475,99.5,99.47,99.485,694200000.0
2007-11-01 08:42:00,99.47,99.52,99.47,99.515,663400000.0
2007-11-01 08:43:00,99.515,99.55,99.48,99.52,1072900000.0
2007-11-01 08:44:00,99.515,99.53,99.51,99.51,531200000.0
2007-11-01 08:45:00,99.51,99.525,99.455,99.485,1001200002.0
2007-11-01 08:46:00,99.485,99.51,99.48,99.505,676400000.0
2007-11-01 08:47:00,99.51,99.52,99.495,99.495,730000001.0
2007-11-01 08:48:00,99.505,99.515,99.49,99.505,385400004.0
2007-11-01 08:49:00,99.505,99.51,99.5,99.505,482800000.0
2007-11-01 08:50:00,99.505,99.515,99.49,99.51,845200000.0
2007-11-01 08:51:00,99.51,99.51,99.475,99.48,594400000.0
2007-11-01 08:52:00,99.48,99.51,99.475,99.495,662000000.0
2007-11-01 08:53:00,99.495,99.51,99.47,99.49,828600001.0
2007-11-01 08:54:00,99.49,99.52,99.48,99.51,586900000.0
2007-11-01 08:55:00,99.51,99.53,99.495,99.525,705400001.0
2007-11-01 08:56:00,99.525,99.54,99.505,99.54,432900000.0
2007-11-01 08:57:00,99.54,99.545,99.52,99.535,208100000.0
2007-11-01 08:58:00,99.535,99.535,99.5,99.5,590100000.0
2007-11-01 08:59:00,99.5,99.515,99.485,99.5,524400000.0
2007-11-01 09:00:00,99.5,99.51,99.485,99.495,621300002.0
2007-11-01 09:01:00,99.495,99.495,99.465,99.47,778000000.0
2007-11-01 09:02:00,99.47,99.475,99.46,99.47,549800000.0
2007-11-01 09:03:00,99.47,99.475,99.46,99.475,544400000.0
2007-11-01 09:04:00,99.475,99.495,99.475,99.495,644500000.0
2007-11-01 09:05:00,99.495,99.5,99.485,99.495,601600000.0
2007-11-01 09:06:00,99.495,99.495,99.475,99.475,408800000.0
2007-11-01 09:07:00,99.475,99.475,99.45,99.47,655800000.0
2007-11-01 09:08:00,99.47,99.475,99.435,99.44,802000000.0
2007-11-01 09:09:00,99.435,99.45,99.43,99.44,962900000.0
2007-11-01 09:10:00,99.44,99.48,99.44,99.465,804800000.0
2007-11-01 09:11:00,99.465,99.52,99.465,99.505,915700000.0
2007-11-01 09:12:00,99.505,99.515,99.48,99.48,946800000.0
2007-11-01 09:13:00,99.48,99.48,99.455,99.47,558400002.0
2007-11-01 09:14:00,99.485,99.485,99.46,99.465,451300000.0
2007-11-01 09:15:00,99.465,99.5,99.455,99.495,1100100004.0
2007-11-01 09:16:00,99.495,99.515,99.495,99.5,685600000.0
2007-11-01 09:17:00,99.5,99.515,99.49,99.51,465700000.0
2007-11-01 09:18:00,99.51,99.51,99.495,99.505,357500000.0
2007-11-01 09:19:00,99.495,99.52,99.495,99.515,1373699990.0
2007-11-01 09:20:00,99.515,99.555,99.515,99.525,1038000000.0
2007-11-01 09:21:00,99.525,99.57,99.525,99.56,1175200000.0
2007-11-01 09:22:00,99.56,99.63,99.55,99.625,1115899994.0
2007-11-01 09:23:00,99.625,99.625,99.56,99.58,1078800000.0
2007-11-01 09:24:00,99.575,99.585,99.565,99.58,1054000000.0
2007-11-01 09:25:00,99.575,99.59,99.565,99.59,759500000.0
2007-11-01 09:26:00,99.59,99.61,99.54,99.58,943600001.0
2007-11-01 09:27:00,99.58,99.63,99.58,99.605,989400000.0
2007-11-01 09:28:00,99.61,99.665,99.595,99.64,1238100000.0
2007-11-01 09:29:00,99.64,99.655,99.625,99.65,1137400006.0
2007-11-01 09:30:00,99.66,99.66,99.63,99.65,885200001.0
2007-11-01 09:31:00,99.65,99.69,99.625,99.69,805900000.0
2007-11-01 09:32:00,99.68,99.69,99.65,99.68,870500005.0
2007-11-01 09:33:00,99.68,99.68,99.64,99.68,1012000000.0
2007-11-01 09:34:00,99.68,99.685,99.64,99.64,695800000.0
2007-11-01 09:35:00,99.64,99.675,99.64,99.655,577600000.0
2007-11-01 09:36:00,99.655,99.69,99.63,99.63,752000000.0
2007-11-01 09:37:00,99.63,99.645,99.625,99.635,766000000.0
2007-11-01 09:38:00,99.635,99.65,99.62,99.65,602400000.0
2007-11-01 09:39:00,99.65,99.685,99.65,99.68,930900000.0
2007-11-01 09:40:00,99.68,99.69,99.65,99.675,900099999.0
2007-11-01 09:41:00,99.68,99.68,99.65,99.65,707499999.0
2007-11-01 09:42:00,99.65,99.67,99.64,99.64,617600000.0
2007-11-01 09:43:00,99.64,99.66,99.63,99.645,923800000.0
2007-11-01 09:44:00,99.64,99.65,99.63,99.63,653400000.0
2007-11-01 09:45:00,99.63,99.64,99.625,99.63,532800000.0
2007-11-01 09:46:00,99.63,99.66,99.625,99.65,451200000.0
2007-11-01 09:47:00,99.65,99.66,99.64,99.655,636000000.0
2007-11-01 09:48:00,99.655,99.67,99.635,99.65,969200001.0
2007-11-01 09:49:00,99.65,99.67,99.65,99.66,915600000.0
2007-11-01 09:50:00,99.66,99.67,99.65,99.655,773600000.0
2007-11-01 09:51:00,99.655,99.66,99.625,99.63,979400002.0
2007-11-01 09:52:00,99.63,99.65,99.63,99.64,718400000.0
2007-11-01 09:53:00,99.64,99.65,99.625,99.64,848100002.0
2007-11-01 09:54:00,99.64,99.65,99.63,99.645,549600000.0
2007-11-01 09:55:00,99.645,99.66,99.64,99.645,474800000.0
2007-11-01 09:56:00,99.645,99.655,99.645,99.655,296800000.0
2007-11-01 09:57:00,99.655,99.655,99.625,99.64,767600000.0
2007-11-01 09:58:00,99.64,99.64,99.62,99.64,801300003.0
2007-11-01 09:59:00,99.64,99.67,99.635,99.665,1016400000.0
2007-11-01 10:00:00,99.665,99.67,99.65,99.655,944400001.0
2007-11-01 10:01:00,99.655,99.66,99.59,99.6,939000000.0
2007-11-01 10:02:00,99.605,99.61,99.56,99.56,807700001.0
2007-11-01 10:03:00,99.57,99.57,99.51,99.55,837000000.0
2007-11-01 10:04:00,99.55,99.63,99.55,99.63,1022599999.0
2007-11-01 10:05:00,99.625,99.63,99.555,99.565,1048000000.0
2007-11-01 10:06:00,99.565,99.58,99.545,99.58,1227500005.0
2007-11-01 10:07:00,99.58,99.59,99.545,99.56,1227700000.0
2007-11-01 10:08:00,99.56,99.58,99.545,99.57,1015000000.0
2007-11-01 10:09:00,99.57,99.575,99.535,99.555,1156500000.0
2007-11-01 10:10:00,99.555,99.565,99.54,99.55,917200000.0
2007-11-01 10:11:00,99.55,99.565,99.54,99.545,724800000.0
2007-11-01 10:12:00,99.545,99.555,99.51,99.535,799600001.0
2007-11-01 10:13:00,99.535,99.56,99.525,99.53,1066199999.0
2007-11-01 10:14:00,99.535,99.535,99.49,99.505,1031300001.0
2007-11-01 10:15:00,99.505,99.505,99.445,99.46,791600000.0
2007-11-01 10:16:00,99.46,99.51,99.455,99.51,970200000.0
2007-11-01 10:17:00,99.515,99.515,99.49,99.5,1145599997.0
2007-11-01 10:18:00,99.5,99.51,99.48,99.485,1359999997.0
2007-11-01 10:19:00,99.485,99.545,99.485,99.52,724900000.0
2007-11-01 10:20:00,99.52,99.555,99.515,99.52,747099999.0
2007-11-01 10:21:00,99.52,99.52,99.49,99.49,835100000.0
2007-11-01 10:22:00,99.495,99.52,99.49,99.52,529600000.0
2007-11-01 10:23:00,99.52,99.525,99.49,99.495,504800000.0
2007-11-01 10:24:00,99.495,99.515,99.485,99.5,846800000.0
2007-11-01 10:25:00,99.5,99.515,99.49,99.505,759800001.0
2007-11-01 10:26:00,99.5,99.535,99.5,99.525,614900000.0
2007-11-01 10:27:00,99.525,99.575,99.525,99.555,947300004.0
2007-11-01 10:28:00,99.555,99.575,99.545,99.545,1111099999.0
2007-11-01 10:29:00,99.545,99.56,99.53,99.545,1160900001.0
2007-11-01 10:30:00,99.545,99.585,99.545,99.575,1272600004.0
2007-11-01 10:31:00,99.575,99.585,99.555,99.575,776800000.0
2007-11-01 10:32:00,99.575,99.595,99.575,99.595,1207899999.0
2007-11-01 10:33:00,99.595,99.6,99.57,99.575,943800000.0
2007-11-01 10:34:00,99.57,99.575,99.545,99.545,824400000.0
2007-11-01 10:35:00,99.555,99.565,99.545,99.555,759499999.0
2007-11-01 10:36:00,99.56,99.585,99.55,99.575,577900001.0
2007-11-01 10:37:00,99.575,99.575,99.555,99.565,762400008.0
2007-11-01 10:38:00,99.56,99.565,99.54,99.555,938700000.0
2007-11-01 10:39:00,99.555,99.555,99.525,99.525,776800002.0
2007-11-01 10:40:00,99.525,99.535,99.515,99.535,1218899995.0
2007-11-01 10:41:00,99.535,99.54,99.52,99.535,187400001.0
2007-11-01 10:42:00,99.535,99.555,99.535,99.555,188000000.0
2007-11-01 10:43:00,99.54,99.555,99.535,99.535,549500000.0
2007-11-01 10:44:00,99.535,99.575,99.535,99.565,779600000.0
2007-11-01 10:45:00,99.565,99.565,99.545,99.555,437600000.0
2007-11-01 10:46:00,99.555,99.585,99.555,99.575,1135800008.0
2007-11-01 10:47:00,99.575,99.595,99.565,99.575,1584400008.0
2007-11-01 10:48:00,99.575,99.595,99.565,99.595,1062599998.0
2007-11-01 10:49:00,99.595,99.595,99.55,99.55,1003200004.0
2007-11-01 10:50:00,99.55,99.56,99.515,99.545,1346200008.0
2007-11-01 10:51:00,99.545,99.545,99.49,99.505,875599999.0
2007-11-01 10:52:00,99.505,99.505,99.46,99.485,828699999.0
2007-11-01 10:53:00,99.485,99.485,99.435,99.455,1163699997.0
2007-11-01 10:54:00,99.455,99.455,99.345,99.385,1147799999.0
2007-11-01 10:55:00,99.385,99.425,99.36,99.365,1359400002.0
2007-11-01 10:56:00,99.365,99.425,99.365,99.425,1259000001.0
2007-11-01 10:57:00,99.415,99.43,99.415,99.415,1177600000.0
2007-11-01 10:58:00,99.415,99.435,99.405,99.425,899200000.0
2007-11-01 10:59:00,99.425,99.45,99.42,99.435,886400000.0
2007-11-01 11:00:00,99.435,99.445,99.405,99.425,880800000.0
2007-11-01 11:01:00,99.425,99.465,99.425,99.465,1177600001.0
2007-11-01 11:02:00,99.465,99.475,99.425,99.455,2003300008.0
2007-11-01 11:03:00,99.45,99.465,99.435,99.44,1119300004.0
2007-11-01 11:04:00,99.44,99.445,99.42,99.435,933900004.0
2007-11-01 11:05:00,99.435,99.455,99.43,99.455,1197900006.0
2007-11-01 11:06:00,99.465,99.475,99.45,99.47,834100000.0
2007-11-01 11:07:00,99.47,99.495,99.465,99.475,1275200000.0
2007-11-01 11:08:00,99.47,99.51,99.47,99.5,1656600005.0
2007-11-01 11:09:00,99.495,99.51,99.485,99.51,1194400007.0
2007-11-01 11:10:00,99.51,99.51,99.46,99.465,1206800000.0
2007-11-01 11:11:00,99.475,99.495,99.465,99.495,959700020.0
2007-11-01 11:12:00,99.5,99.505,99.465,99.495,1789100000.0
2007-11-01 11:13:00,99.485,99.5,99.455,99.485,1590100001.0
2007-11-01 11:14:00,99.485,99.505,99.475,99.505,1392399991.0
2007-11-01 11:15:00,99.505,99.505,99.495,99.505,508000000.0
2007-11-01 11:16:00,99.505,99.51,99.495,99.505,735300000.0
2007-11-01 11:17:00,99.505,99.525,99.5,99.515,841300004.0
2007-11-01 11:18:00,99.515,99.515,99.475,99.48,911299994.0
2007-11-01 11:19:00,99.485,99.495,99.47,99.47,944800004.0
2007-11-01 11:20:00,99.465,99.485,99.455,99.485,1199100006.0
2007-11-01 11:21:00,99.485,99.495,99.475,99.485,769100000.0
2007-11-01 11:22:00,99.49,99.5,99.47,99.495,1081599995.0
2007-11-01 11:23:00,99.485,99.515,99.485,99.495,473600000.0
2007-11-01 11:24:00,99.5,99.51,99.485,99.51,990000000.0
2007-11-01 11:25:00,99.51,99.51,99.465,99.505,1464499988.0
2007-11-01 11:26:00,99.505,99.515,99.475,99.485,1908999990.0
2007-11-01 11:27:00,99.485,99.505,99.475,99.5,1183800008.0
2007-11-01 11:28:00,99.5,99.51,99.475,99.475,918800000.0
2007-11-01 11:29:00,99.475,99.485,99.455,99.455,1202800000.0
2007-11-01 11:30:00,99.455,99.495,99.435,99.435,2060800015.0
2007-11-01 11:31:00,99.455,99.495,99.445,99.475,1484400008.0
2007-11-01 11:32:00,99.465,99.505,99.465,99.495,1238699997.0
2007-11-01 11:33:00,99.495,99.5,99.475,99.485,644400000.0
2007-11-01 11:34:00,99.485,99.5,99.475,99.495,861700001.0
2007-11-01 11:35:00,99.495,99.505,99.485,99.495,408899998.0
2007-11-01 11:36:00,99.49,99.505,99.48,99.48,782699999.0
2007-11-01 11:37:00,99.49,99.5,99.475,99.48,1117199993.0
2007-11-01 11:38:00,99.48,99.52,99.48,99.515,822800000.0
2007-11-01 11:39:00,99.52,99.525,99.51,99.525,416500000.0
2007-11-01 11:40:00,99.525,99.525,99.505,99.52,282800000.0
2007-11-01 11:41:00,99.52,99.545,99.515,99.54,460800000.0
2007-11-01 11:42:00,99.535,99.55,99.535,99.545,632700000.0
2007-11-01 11:43:00,99.545,99.55,99.515,99.52,754799997.0
2007-11-01 11:44:00,99.52,99.54,99.52,99.525,561100000.0
2007-11-01 11:45:00,99.525,99.54,99.525,99.525,354000001.0
2007-11-01 11:46:00,99.525,99.58,99.525,99.57,510900000.0
2007-11-01 11:47:00,99.57,99.575,99.55,99.575,373799996.0
2007-11-01 11:48:00,99.575,99.59,99.57,99.57,484400000.0
2007-11-01 11:49:00,99.57,99.58,99.545,99.555,644600001.0
2007-11-01 11:50:00,99.555,99.56,99.545,99.545,555899996.0
2007-11-01 11:51:00,99.55,99.56,99.55,99.55,346800000.0
2007-11-01 11:52:00,99.545,99.555,99.535,99.55,337600000.0
2007-11-01 11:53:00,99.55,99.55,99.53,99.535,166400000.0
2007-11-01 11:54:00,99.535,99.555,99.535,99.55,655600000.0
2007-11-01 11:55:00,99.55,99.56,99.535,99.54,268200000.0
2007-11-01 11:56:00,99.54,99.54,99.525,99.53,257700001.0
2007-11-01 11:57:00,99.525,99.535,99.525,99.53,242400000.0
2007-11-01 11:58:00,99.535,99.55,99.53,99.545,391900002.0
2007-11-01 11:59:00,99.54,99.56,99.535,99.55,649600000.0
2007-11-01 12:00:00,99.55,99.56,99.54,99.54,532400000.0
2007-11-01 12:01:00,99.545,99.555,99.535,99.545,412700003.0
2007-11-01 12:02:00,99.54,99.56,99.54,99.55,358600000.0
2007-11-01 12:03:00,99.55,99.56,99.545,99.55,384800000.0
2007-11-01 12:04:00,99.55,99.57,99.545,99.57,124400001.0
2007-11-01 12:05:00,99.57,99.57,99.54,99.54,212800000.0
2007-11-01 12:06:00,99.54,99.54,99.525,99.53,461200000.0
2007-11-01 12:07:00,99.53,99.535,99.52,99.525,400500002.0
2007-11-01 12:08:00,99.525,99.54,99.515,99.535,491499999.0
2007-11-01 12:09:00,99.535,99.59,99.535,99.59,902300002.0
2007-11-01 12:10:00,99.59,99.62,99.575,99.61,713500000.0
2007-11-01 12:11:00,99.61,99.61,99.59,99.6,640800000.0
2007-11-01 12:12:00,99.6,99.62,99.59,99.61,1098899995.0
2007-11-01 12:13:00,99.615,99.64,99.61,99.63,809199999.0
2007-11-01 12:14:00,99.63,99.645,99.615,99.63,877800001.0
2007-11-01 12:15:00,99.63,99.65,99.62,99.64,744500004.0
2007-11-01 12:16:00,99.64,99.655,99.63,99.65,922400001.0
2007-11-01 12:17:00,99.655,99.655,99.615,99.625,776200000.0
2007-11-01 12:18:00,99.63,99.63,99.6,99.62,731199998.0
2007-11-01 12:19:00,99.62,99.63,99.61,99.61,581300000.0
2007-11-01 12:20:00,99.61,99.61,99.585,99.6,480600000.0
2007-11-01 12:21:00,99.605,99.61,99.595,99.61,553300003.0
2007-11-01 12:22:00,99.61,99.635,99.61,99.63,438800000.0
2007-11-01 12:23:00,99.63,99.655,99.625,99.655,332400000.0
2007-11-01 12:24:00,99.655,99.655,99.64,99.65,410400000.0
2007-11-01 12:25:00,99.65,99.65,99.63,99.64,467600000.0
2007-11-01 12:26:00,99.64,99.65,99.63,99.63,713399998.0
2007-11-01 12:27:00,99.63,99.64,99.62,99.64,900000004.0
2007-11-01 12:28:00,99.64,99.64,99.625,99.635,203200000.0
2007-11-01 12:29:00,99.635,99.64,99.615,99.62,565600000.0
2007-11-01 12:30:00,99.62,99.62,99.6,99.6,324800000.0
2007-11-01 12:31:00,99.605,99.635,99.595,99.635,372500000.0
2007-11-01 12:32:00,99.635,99.65,99.61,99.61,975200003.0
2007-11-01 12:33:00,99.61,99.635,99.61,99.635,568400000.0
2007-11-01 12:34:00,99.635,99.64,99.63,99.63,417600000.0
2007-11-01 12:35:00,99.63,99.65,99.63,99.64,555300003.0
2007-11-01 12:36:00,99.645,99.665,99.64,99.66,491600001.0
2007-11-01 12:37:00,99.66,99.66,99.63,99.635,238800000.0
2007-11-01 12:38:00,99.635,99.645,99.625,99.64,490900000.0
2007-11-01 12:39:00,99.64,99.65,99.625,99.65,358400000.0
2007-11-01 12:40:00,99.65,99.65,99.635,99.65,314899998.0
2007-11-01 12:41:00,99.65,99.65,99.635,99.635,387500000.0
2007-11-01 12:42:00,99.64,99.64,99.625,99.63,489100000.0
2007-11-01 12:43:00,99.63,99.64,99.615,99.625,733699996.0
2007-11-01 12:44:00,99.63,99.64,99.62,99.64,284900000.0
2007-11-01 12:45:00,99.63,99.64,99.62,99.63,367200000.0
2007-11-01 12:46:00,99.63,99.64,99.625,99.64,402000000.0
2007-11-01 12:47:00,99.64,99.64,99.625,99.625,270099999.0
2007-11-01 12:48:00,99.625,99.63,99.61,99.615,397899997.0
2007-11-01 12:49:00,99.615,99.63,99.595,99.6,676400000.0
2007-11-01 12:50:00,99.6,99.6,99.58,99.58,358600000.0
2007-11-01 12:51:00,99.58,99.595,99.58,99.585,491000000.0
2007-11-01 12:52:00,99.585,99.6,99.58,99.59,462000000.0
2007-11-01 12:53:00,99.585,99.595,99.58,99.595,570599997.0
2007-11-01 12:54:00,99.59,99.6,99.58,99.585,568699997.0
2007-11-01 12:55:00,99.575,99.58,99.565,99.58,560399999.0
2007-11-01 12:56:00,99.58,99.595,99.58,99.59,344800000.0
2007-11-01 12:57:00,99.585,99.585,99.575,99.575,498899994.0
2007-11-01 12:58:00,99.575,99.575,99.555,99.565,907400006.0
2007-11-01 12:59:00,99.575,99.58,99.54,99.545,552000000.0
2007-11-01 13:00:00,99.54,99.565,99.54,99.54,523600000.0
2007-11-01 13:01:00,99.54,99.54,99.52,99.525,659200000.0
2007-11-01 13:02:00,99.525,99.555,99.51,99.545,1023900000.0
2007-11-01 13:03:00,99.55,99.55,99.535,99.54,605100000.0
2007-11-01 13:04:00,99.54,99.555,99.535,99.545,561399996.0
2007-11-01 13:05:00,99.545,99.545,99.505,99.52,1057499995.0
2007-11-01 13:06:00,99.52,99.525,99.495,99.515,590300000.0
2007-11-01 13:07:00,99.515,99.575,99.515,99.565,560800000.0
2007-11-01 13:08:00,99.565,99.585,99.555,99.575,484400000.0
2007-11-01 13:09:00,99.58,99.595,99.555,99.57,1121399995.0
2007-11-01 13:10:00,99.57,99.575,99.555,99.57,649000004.0
2007-11-01 13:11:00,99.575,99.575,99.555,99.555,641200000.0
2007-11-01 13:12:00,99.555,99.57,99.54,99.57,1122100003.0
2007-11-01 13:13:00,99.57,99.57,99.545,99.57,879500000.0
2007-11-01 13:14:00,99.57,99.59,99.565,99.565,577200000.0
2007-11-01 13:15:00,99.565,99.58,99.54,99.565,1080900001.0
2007-11-01 13:16:00,99.565,99.58,99.555,99.575,895200004.0
2007-11-01 13:17:00,99.575,99.575,99.54,99.56,951400000.0
2007-11-01 13:18:00,99.56,99.56,99.54,99.545,404000000.0
2007-11-01 13:19:00,99.545,99.565,99.535,99.565,583900001.0
2007-11-01 13:20:00,99.565,99.565,99.53,99.535,487200000.0
2007-11-01 13:21:00,99.535,99.555,99.53,99.545,732800000.0
2007-11-01 13:22:00,99.545,99.56,99.545,99.55,197600002.0
2007-11-01 13:23:00,99.55,99.55,99.54,99.54,305900000.0
2007-11-01 13:24:00,99.54,99.55,99.535,99.545,631600002.0
2007-11-01 13:25:00,99.545,99.565,99.54,99.555,540099997.0
2007-11-01 13:26:00,99.565,99.59,99.565,99.585,536600000.0
2007-11-01 13:27:00,99.585,99.62,99.58,99.605,760300000.0
2007-11-01 13:28:00,99.605,99.615,99.59,99.595,711600003.0
2007-11-01 13:29:00,99.595,99.61,99.59,99.6,489000000.0
2007-11-01 13:30:00,99.6,99.63,99.595,99.61,702700006.0
2007-11-01 13:31:00,99.61,99.635,99.61,99.63,751900000.0
2007-11-01 13:32:00,99.63,99.635,99.605,99.635,695300000.0
2007-11-01 13:33:00,99.63,99.655,99.63,99.64,682500001.0
2007-11-01 13:34:00,99.64,99.655,99.635,99.655,371100000.0
2007-11-01 13:35:00,99.665,99.68,99.65,99.665,658100000.0
2007-11-01 13:36:00,99.665,99.67,99.615,99.615,837500000.0
2007-11-01 13:37:00,99.615,99.72,99.615,99.71,1243499994.0
2007-11-01 13:38:00,99.705,99.73,99.695,99.725,895600000.0
2007-11-01 13:39:00,99.725,99.73,99.695,99.7,814800001.0
2007-11-01 13:40:00,99.7,99.725,99.7,99.725,598800000.0
2007-11-01 13:41:00,99.725,99.725,99.695,99.7,508000000.0
2007-11-01 13:42:00,99.7,99.705,99.685,99.695,527200000.0
2007-11-01 13:43:00,99.685,99.72,99.685,99.705,778499999.0
2007-11-01 13:44:00,99.705,99.725,99.695,99.695,540000000.0
2007-11-01 13:45:00,99.695,99.715,99.69,99.715,667899999.0
2007-11-01 13:46:00,99.715,99.74,99.715,99.73,340000000.0
2007-11-01 13:47:00,99.73,99.74,99.71,99.725,508800000.0
2007-11-01 13:48:00,99.725,99.755,99.725,99.745,622000001.0
2007-11-01 13:49:00,99.745,99.76,99.74,99.74,515200000.0
2007-11-01 13:50:00,99.745,99.765,99.735,99.755,1209900003.0
2007-11-01 13:51:00,99.75,99.77,99.745,99.745,717500000.0
2007-11-01 13:52:00,99.745,99.765,99.725,99.735,914400000.0
2007-11-01 13:53:00,99.735,99.75,99.72,99.75,452800000.0
2007-11-01 13:54:00,99.75,99.76,99.75,99.76,443200000.0
2007-11-01 13:55:00,99.755,99.765,99.75,99.76,801100000.0
2007-11-01 13:56:00,99.76,99.765,99.75,99.76,435500000.0
2007-11-01 13:57:00,99.76,99.785,99.755,99.755,519700000.0
2007-11-01 13:58:00,99.755,99.77,99.745,99.76,750499993.0
2007-11-01 13:59:00,99.76,99.79,99.76,99.78,507800002.0
2007-11-01 14:00:00,99.78,99.8,99.775,99.785,1064100002.0
2007-11-01 14:01:00,99.785,99.79,99.765,99.775,862499994.0
2007-11-01 14:02:00,99.775,99.785,99.76,99.77,720500000.0
2007-11-01 14:03:00,99.77,99.785,99.765,99.775,609499996.0
2007-11-01 14:04:00,99.78,99.785,99.77,99.775,353500000.0
2007-11-01 14:05:00,99.775,99.775,99.755,99.765,526100000.0
2007-11-01 14:06:00,99.765,99.77,99.745,99.745,854000002.0
2007-11-01 14:07:00,99.745,99.755,99.695,99.7,925499999.0
2007-11-01 14:08:00,99.7,99.72,99.685,99.695,918100001.0
2007-11-01 14:09:00,99.695,99.725,99.68,99.72,890099989.0
2007-11-01 14:10:00,99.725,99.75,99.705,99.705,1305399994.0
2007-11-01 14:11:00,99.705,99.705,99.665,99.7,841700002.0
2007-11-01 14:12:00,99.705,99.715,99.67,99.7,1294500000.0
2007-11-01 14:13:00,99.7,99.74,99.675,99.735,921699999.0
2007-11-01 14:14:00,99.73,99.755,99.705,99.75,1336800002.0
2007-11-01 14:15:00,99.745,99.745,99.72,99.725,600800000.0
2007-11-01 14:16:00,99.725,99.755,99.705,99.71,1025700000.0
2007-11-01 14:17:00,99.705,99.71,99.665,99.675,561500000.0
2007-11-01 14:18:00,99.675,99.7,99.67,99.695,434299995.0
2007-11-01 14:19:00,99.7,99.7,99.625,99.64,451900000.0
2007-11-01 14:20:00,99.64,99.66,99.605,99.63,1093799995.0
2007-11-01 14:21:00,99.63,99.645,99.625,99.635,547500000.0
2007-11-01 14:22:00,99.635,99.665,99.635,99.65,489200000.0
2007-11-01 14:23:00,99.65,99.665,99.64,99.655,646400000.0
2007-11-01 14:24:00,99.655,99.655,99.61,99.625,785400001.0
2007-11-01 14:25:00,99.625,99.625,99.57,99.59,1018800004.0
2007-11-01 14:26:00,99.58,99.615,99.56,99.59,849200000.0
2007-11-01 14:27:00,99.59,99.63,99.58,99.63,901200001.0
2007-11-01 14:28:00,99.63,99.645,99.595,99.61,769900000.0
2007-11-01 14:29:00,99.4,99.41,99.38,99.4,1157999992.0
2007-11-01 14:30:00,99.585,99.62,99.56,99.585,1157999992.0
2007-11-01 14:31:00,99.585,99.615,99.57,99.6,708400000.0
2007-11-01 14:32:00,99.605,99.605,99.565,99.58,876499998.0
2007-11-01 14:33:00,99.575,99.58,99.545,99.57,531000000.0
2007-11-01 14:34:00,99.57,99.59,99.555,99.57,875299997.0
2007-11-01 14:35:00,99.57,99.58,99.56,99.57,384000000.0
2007-11-01 14:36:00,99.575,99.585,99.56,99.575,590400000.0
2007-11-01 14:37:00,99.575,99.58,99.505,99.52,710000000.0
2007-11-01 14:38:00,99.52,99.53,99.475,99.49,546800000.0
2007-11-01 14:39:00,99.49,99.515,99.45,99.485,778400000.0
2007-11-01 14:40:00,99.485,99.485,99.425,99.47,800800001.0
2007-11-01 14:41:00,99.47,99.53,99.47,99.53,898700004.0
2007-11-01 14:42:00,99.53,99.55,99.51,99.55,763900000.0
2007-11-01 14:43:00,99.545,99.555,99.495,99.495,678000000.0
2007-11-01 14:44:00,99.495,99.495,99.475,99.48,637500000.0
2007-11-01 14:45:00,99.48,99.48,99.4,99.415,1137699999.0
2007-11-01 14:46:00,99.415,99.435,99.38,99.385,818499998.0
2007-11-01 14:47:00,99.385,99.405,99.38,99.38,484800000.0
2007-11-01 14:48:00,99.38,99.395,99.335,99.355,554000000.0
2007-11-01 14:49:00,99.345,99.395,99.325,99.36,695500002.0
2007-11-01 14:50:00,99.37,99.37,99.32,99.335,684100000.0
2007-11-01 14:51:00,99.335,99.345,99.315,99.335,1116900007.0
2007-11-01 14:52:00,99.335,99.38,99.32,99.345,881100000.0
2007-11-01 14:53:00,99.35,99.355,99.3,99.31,1132400001.0
2007-11-01 14:54:00,99.31,99.34,99.3,99.31,928800000.0
2007-11-01 14:55:00,99.32,99.355,99.305,99.345,968400006.0
2007-11-01 14:56:00,99.335,99.38,99.335,99.38,729600002.0
2007-11-01 14:57:00,99.38,99.435,99.355,99.435,1234899996.0
2007-11-01 14:58:00,99.435,99.475,99.425,99.475,1211900004.0
2007-11-01 14:59:00,99.475,99.485,99.44,99.44,921600000.0
2007-11-01 15:00:00,99.44,99.44,99.4,99.4,1138499996.0
2007-11-01 15:01:00,99.4,99.415,99.39,99.405,590900000.0
2007-11-01 15:02:00,99.41,99.41,99.38,99.395,847900000.0
2007-11-01 15:03:00,99.395,99.395,99.365,99.375,860900003.0
2007-11-01 15:04:00,99.375,99.39,99.365,99.385,814400001.0
2007-11-01 15:05:00,99.385,99.39,99.36,99.36,1047900004.0
2007-11-01 15:06:00,99.36,99.365,99.335,99.335,933900002.0
2007-11-01 15:07:00,99.335,99.335,99.275,99.3,1086500001.0
2007-11-01 15:08:00,99.315,99.32,99.29,99.295,971400000.0
2007-11-01 15:09:00,99.29,99.33,99.275,99.32,682500001.0
2007-11-01 15:10:00,99.32,99.355,99.32,99.345,632400000.0
2007-11-01 15:11:00,99.345,99.355,99.295,99.335,773800000.0
2007-11-01 15:12:00,99.34,99.365,99.335,99.36,405800000.0
2007-11-01 15:13:00,99.36,99.38,99.34,99.345,1135600004.0
2007-11-01 15:14:00,99.345,99.35,99.305,99.34,807800000.0
2007-11-01 15:15:00,99.34,99.35,99.315,99.335,936000003.0
2007-11-01 15:16:00,99.335,99.335,99.295,99.295,966899993.0
2007-11-01 15:17:00,99.3,99.345,99.28,99.345,629100000.0
2007-11-01 15:18:00,99.345,99.345,99.305,99.315,487600000.0
2007-11-01 15:19:00,99.305,99.33,99.29,99.295,549400000.0
2007-11-01 15:20:00,99.3,99.315,99.295,99.31,701300001.0
2007-11-01 15:21:00,99.31,99.34,99.305,99.335,550000000.0
2007-11-01 15:22:00,99.335,99.35,99.325,99.33,518800000.0
2007-11-01 15:23:00,99.33,99.34,99.315,99.335,851600007.0
2007-11-01 15:24:00,99.335,99.35,99.33,99.345,582599996.0
2007-11-01 15:25:00,99.345,99.365,99.335,99.365,451000000.0
2007-11-01 15:26:00,99.365,99.385,99.36,99.38,592700000.0
2007-11-01 15:27:00,99.385,99.41,99.38,99.39,796199999.0
2007-11-01 15:28:00,99.39,99.42,99.37,99.405,558600000.0
2007-11-01 15:29:00,99.405,99.415,99.39,99.41,472100000.0
2007-11-01 15:30:00,99.41,99.415,99.36,99.36,992399999.0
2007-11-01 15:31:00,99.365,99.39,99.35,99.39,788900002.0
2007-11-01 15:32:00,99.385,99.41,99.385,99.395,983300000.0
2007-11-01 15:33:00,99.395,99.41,99.35,99.35,716000000.0
2007-11-01 15:34:00,99.35,99.38,99.345,99.355,514000000.0
2007-11-01 15:35:00,99.355,99.365,99.34,99.34,763400000.0
2007-11-01 15:36:00,99.34,99.355,99.305,99.305,1181300004.0
2007-11-01 15:37:00,99.305,99.305,99.185,99.205,1100799998.0
2007-11-01 15:38:00,99.2,99.215,99.155,99.165,884700000.0
2007-11-01 15:39:00,99.165,99.175,99.075,99.125,651500000.0
2007-11-01 15:40:00,99.125,99.135,99.11,99.12,708500000.0
2007-11-01 15:41:00,99.12,99.145,99.08,99.125,977299998.0
2007-11-01 15:42:00,99.13,99.175,99.11,99.13,1045100004.0
2007-11-01 15:43:00,99.13,99.165,99.12,99.16,1253399998.0
2007-11-01 15:44:00,99.165,99.21,99.15,99.155,881100000.0
2007-11-01 15:45:00,99.155,99.155,99.035,99.045,777200000.0
2007-11-01 15:46:00,99.045,99.045,98.97,98.97,1131100004.0
2007-11-01 15:47:00,98.985,99.025,98.97,99.025,1042000000.0
2007-11-01 15:48:00,99.02,99.04,98.975,99.0,1014200000.0
2007-11-01 15:49:00,98.995,99.035,98.975,99.025,920000001.0
2007-11-01 15:50:00,99.025,99.035,98.995,99.035,623200000.0
2007-11-01 15:51:00,99.035,99.075,99.015,99.055,872800000.0
2007-11-01 15:52:00,99.055,99.07,99.055,99.07,805200000.0
2007-11-01 15:53:00,99.07,99.105,99.07,99.105,1081199999.0
2007-11-01 15:54:00,99.105,99.125,99.095,99.12,939500002.0
2007-11-01 15:55:00,99.115,99.12,99.06,99.075,1294899998.0
2007-11-01 15:56:00,99.07,99.075,99.025,99.045,1318100005.0
2007-11-01 15:57:00,99.045,99.105,99.045,99.095,732100000.0
2007-11-01 15:58:00,99.095,99.095,99.03,99.05,767200000.0
2007-11-01 15:59:00,99.05,99.09,99.045,99.09,1131700007.0
2007-11-01 16:00:00,99.09,99.105,99.02,99.025,2137500007.0
2007-11-01 16:01:00,99.025,99.055,98.935,98.965,994400000.0
2007-11-01 16:02:00,98.965,98.975,98.855,98.855,814400000.0
2007-11-01 16:03:00,98.855,98.89,98.795,98.795,1093400006.0
2007-11-01 16:04:00,98.805,98.845,98.795,98.845,1043700004.0
2007-11-01 16:05:00,98.845,98.855,98.815,98.82,1024700005.0
2007-11-01 16:06:00,98.82,98.82,98.76,98.775,1036100001.0
2007-11-01 16:07:00,98.76,98.815,98.76,98.79,805200000.0
2007-11-01 16:08:00,98.79,98.8,98.73,98.76,1418799997.0
2007-11-01 16:09:00,98.76,98.845,98.75,98.82,606000000.0
2007-11-01 16:10:00,98.82,98.84,98.72,98.72,795000001.0
2007-11-01 16:11:00,98.715,98.73,98.695,98.7,1341799998.0
2007-11-01 16:12:00,98.705,98.745,98.675,98.735,763200000.0
2007-11-01 16:13:00,98.735,98.8,98.73,98.785,1088400000.0
2007-11-01 16:14:00,98.795,98.84,98.775,98.83,1085399999.0
2007-11-01 16:15:00,98.83,98.85,98.8,98.825,790000000.0
2007-11-01 16:16:00,98.82,98.84,98.79,98.84,911899998.0
2007-11-01 16:17:00,98.84,98.845,98.775,98.825,959700001.0
2007-11-01 16:18:00,98.83,98.83,98.8,98.825,680200000.0
2007-11-01 16:19:00,98.825,98.855,98.81,98.825,762400000.0
2007-11-01 16:20:00,98.825,98.85,98.8,98.81,924000001.0
2007-11-01 16:21:00,98.81,98.835,98.795,98.825,862800000.0
2007-11-01 16:22:00,98.825,98.85,98.825,98.835,785700000.0
2007-11-01 16:23:00,98.83,98.88,98.83,98.85,865500000.0
2007-11-01 16:24:00,98.85,98.875,98.84,98.86,1259900006.0
2007-11-01 16:25:00,98.875,98.925,98.875,98.915,1340199994.0
2007-11-01 16:26:00,98.905,98.965,98.905,98.965,1267500001.0
2007-11-01 16:27:00,98.955,98.955,98.915,98.925,1376500001.0
2007-11-01 16:28:00,98.925,98.955,98.91,98.91,1004700003.0
2007-11-01 16:29:00,98.91,98.935,98.89,98.925,1183100001.0
2007-11-01 16:30:00,98.925,98.945,98.92,98.93,908100000.0
2007-11-01 16:31:00,98.93,98.945,98.89,98.925,1311699999.0
2007-11-01 16:32:00,98.925,98.955,98.915,98.935,1116299998.0
2007-11-01 16:33:00,98.935,98.995,98.935,98.985,1053100005.0
2007-11-01 16:34:00,98.985,99.005,98.935,98.95,1628400008.0
2007-11-01 16:35:00,98.955,99.005,98.955,98.985,893600000.0
2007-11-01 16:36:00,98.985,99.005,98.975,98.975,1041899998.0
2007-11-01 16:37:00,98.975,99.025,98.975,99.015,951400004.0
2007-11-01 16:38:00,99.015,99.065,98.99,99.065,1222700008.0
2007-11-01 16:39:00,99.065,99.095,99.045,99.08,919000003.0
2007-11-01 16:40:00,99.08,99.085,99.025,99.045,1024100007.0
2007-11-01 16:41:00,99.045,99.05,99.02,99.025,834900006.0
2007-11-01 16:42:00,99.025,99.085,99.02,99.065,641699997.0
2007-11-01 16:43:00,99.06,99.075,99.015,99.065,1407900001.0
2007-11-01 16:44:00,99.06,99.065,99.02,99.02,1152499994.0
2007-11-01 16:45:00,99.02,99.055,99.015,99.055,953899996.0
2007-11-01 16:46:00,99.055,99.055,99.0,99.015,1032899991.0
2007-11-01 16:47:00,99.015,99.015,98.985,99.01,762900000.0
2007-11-01 16:48:00,99.005,99.015,98.985,98.99,1275899994.0
2007-11-01 16:49:00,98.995,99.015,98.97,98.985,782800001.0
2007-11-01 16:50:00,98.985,98.985,98.96,98.975,1046200000.0
2007-11-01 16:51:00,98.975,98.975,98.92,98.94,888300000.0
2007-11-01 16:52:00,98.94,98.975,98.925,98.97,1541399995.0
2007-11-01 16:53:00,98.97,98.995,98.955,98.985,1454999997.0
2007-11-01 16:54:00,98.985,98.985,98.945,98.96,1079200004.0
2007-11-01 16:55:00,98.965,99.005,98.96,99.005,1027000001.0
2007-11-01 16:56:00,99.005,99.045,98.995,99.045,793200000.0
2007-11-01 16:57:00,99.045,99.055,99.035,99.045,787400002.0
2007-11-01 16:58:00,99.045,99.05,98.995,99.0,1299599993.0
2007-11-01 16:59:00,99.0,99.045,98.995,99.045,1053399998.0
2007-11-01 17:00:00,99.045,99.06,99.025,99.025,972200000.0
2007-11-01 17:01:00,99.025,99.055,99.025,99.04,604000000.0
2007-11-01 17:02:00,99.04,99.04,98.995,99.005,1043000003.0
2007-11-01 17:03:00,99.01,99.045,98.995,99.045,1257300000.0
2007-11-01 17:04:00,99.045,99.045,99.005,99.005,853100000.0
2007-11-01 17:05:00,99.005,99.01,98.975,98.985,936800000.0
2007-11-01 17:06:00,98.985,99.025,98.965,99.01,1046099998.0
2007-11-01 17:07:00,99.01,99.025,98.985,99.025,1077500001.0
2007-11-01 17:08:00,99.025,99.045,98.97,98.985,905500002.0
2007-11-01 17:09:00,98.985,99.005,98.975,99.005,902799999.0
2007-11-01 17:10:00,99.0,99.015,98.985,98.985,684800000.0
2007-11-01 17:11:00,98.985,99.015,98.985,98.995,864100002.0
2007-11-01 17:12:00,99.005,99.025,98.985,99.025,855400006.0
2007-11-01 17:13:00,99.025,99.035,98.995,99.0,722400000.0
2007-11-01 17:14:00,99.0,99.015,98.975,99.015,1124500003.0
2007-11-01 17:15:00,99.015,99.025,98.985,98.985,671499998.0
2007-11-01 17:16:00,98.985,99.02,98.985,99.005,1133700007.0
2007-11-01 17:17:00,99.005,99.015,98.965,98.97,1135600001.0
2007-11-01 17:18:00,98.975,99.015,98.965,99.005,1094799999.0
2007-11-01 17:19:00,99.005,99.045,99.005,99.035,1228900001.0
2007-11-01 17:20:00,99.035,99.055,99.025,99.035,1098399999.0
2007-11-01 17:21:00,99.035,99.045,99.01,99.035,807400000.0
2007-11-01 17:22:00,99.035,99.065,99.025,99.045,920300003.0
2007-11-01 17:23:00,99.04,99.085,99.04,99.075,1032899994.0
2007-11-01 17:24:00,99.075,99.075,99.06,99.065,933600000.0
2007-11-01 17:25:00,99.065,99.065,99.035,99.05,859000003.0
2007-11-01 17:26:00,99.05,99.115,99.05,99.065,1516499999.0
2007-11-01 17:27:00,99.35,99.38,99.33,99.35,564200000.0
2007-11-01 17:28:00,99.075,99.085,99.06,99.075,564200000.0
2007-11-01 17:29:00,99.085,99.115,99.085,99.095,430399999.0
2007-11-01 17:30:00,99.095,99.105,99.065,99.085,579200000.0
2007-11-01 17:31:00,99.085,99.085,99.035,99.035,539300000.0
2007-11-01 17:32:00,99.035,99.055,99.035,99.035,779000000.0
2007-11-01 17:33:00,99.035,99.055,99.025,99.055,1369799997.0
2007-11-01 17:34:00,99.055,99.065,99.005,99.03,960400002.0
2007-11-01 17:35:00,99.035,99.075,99.03,99.04,618000000.0
2007-11-01 17:36:00,99.04,99.065,99.025,99.025,1072399998.0
2007-11-01 17:37:00,99.025,99.055,99.015,99.03,688400000.0
2007-11-01 17:38:00,99.03,99.035,99.015,99.025,866800000.0
2007-11-01 17:39:00,99.025,99.04,99.005,99.015,1335499992.0
2007-11-01 17:40:00,99.005,99.04,99.005,99.03,1541399995.0
2007-11-01 17:41:00,99.03,99.04,98.985,98.995,1438700005.0
2007-11-01 17:42:00,98.995,98.995,98.955,98.975,1343800011.0
2007-11-01 17:43:00,98.975,98.995,98.935,98.935,1319000003.0
2007-11-01 17:44:00,98.935,98.985,98.935,98.985,1555600011.0
2007-11-01 17:45:00,98.995,98.995,98.96,98.96,1270400001.0
2007-11-01 17:46:00,98.96,99.005,98.96,98.995,1077699996.0
2007-11-01 17:47:00,98.985,99.03,98.985,99.03,1197199999.0
2007-11-01 17:48:00,99.035,99.055,99.02,99.02,844800002.0
2007-11-01 17:49:00,99.32,99.33,99.3,99.3,892500005.0
2007-11-01 17:50:00,99.01,99.025,99.005,99.015,892500005.0
2007-11-01 17:51:00,99.025,99.06,99.02,99.045,1142500000.0
2007-11-01 17:52:00,99.045,99.05,99.015,99.045,1501399983.0
2007-11-01 17:53:00,99.035,99.045,99.035,99.04,802399996.0
2007-11-01 17:54:00,99.04,99.045,99.015,99.025,1337099992.0
2007-11-01 17:55:00,99.025,99.04,99.01,99.025,1151000001.0
2007-11-01 17:56:00,99.025,99.04,99.02,99.035,741999996.0
2007-11-01 17:57:00,99.035,99.035,98.985,98.985,926299999.0
2007-11-01 17:58:00,98.985,99.025,98.985,99.025,1375399999.0
2007-11-01 17:59:00,99.025,99.075,99.025,99.05,1930999993.0
2007-11-01 18:00:00,99.055,99.085,99.04,99.065,1992099990.0
2007-11-01 18:01:00,99.055,99.085,99.055,99.085,1180800001.0
2007-11-01 18:02:00,99.08,99.095,99.055,99.055,883200000.0
2007-11-01 18:03:00,99.055,99.065,99.05,99.06,746200000.0
2007-11-01 18:04:00,99.065,99.115,99.055,99.105,790600003.0
2007-11-01 18:05:00,99.115,99.135,99.095,99.115,1356599997.0
2007-11-01 18:06:00,99.12,99.185,99.12,99.17,1612399991.0
2007-11-01 18:07:00,99.165,99.2,99.155,99.19,1443400000.0
2007-11-01 18:08:00,99.185,99.2,99.175,99.19,1466399996.0
2007-11-01 18:09:00,99.185,99.19,99.15,99.16,1348300008.0
2007-11-01 18:10:00,99.16,99.16,99.125,99.155,1193899995.0
2007-11-01 18:11:00,99.15,99.175,99.135,99.165,1517899999.0
2007-11-01 18:12:00,99.17,99.17,99.13,99.135,941600000.0
2007-11-01 18:13:00,99.135,99.135,99.115,99.12,1327500016.0
2007-11-01 18:14:00,99.115,99.125,99.11,99.115,1179900001.0
2007-11-01 18:15:00,99.115,99.16,99.095,99.145,1318899999.0
2007-11-01 18:16:00,99.145,99.16,99.13,99.13,706200002.0
2007-11-01 18:17:00,99.13,99.185,99.13,99.185,1971400001.0
2007-11-01 18:18:00,99.185,99.205,99.175,99.205,1749800004.0
2007-11-01 18:19:00,99.205,99.275,99.205,99.27,1437699999.0
2007-11-01 18:20:00,99.26,99.315,99.255,99.26,1386899997.0
2007-11-01 18:21:00,99.26,99.32,99.26,99.315,1092799994.0
2007-11-01 18:22:00,99.315,99.315,99.285,99.295,1214999999.0
2007-11-01 18:23:00,99.305,99.435,99.295,99.38,1422899997.0
2007-11-01 18:24:00,99.38,99.405,99.375,99.385,1709299992.0
2007-11-01 18:25:00,99.385,99.395,99.335,99.34,1403099994.0
2007-11-01 18:26:00,99.34,99.375,99.335,99.355,957000002.0
2007-11-01 18:27:00,99.355,99.375,99.345,99.35,1067599998.0
2007-11-01 18:28:00,99.35,99.37,99.335,99.36,1739299998.0
2007-11-01 18:29:00,99.36,99.365,99.325,99.335,1988900012.0
2007-11-01 18:30:00,99.335,99.34,99.315,99.32,1153600002.0
2007-11-01 18:31:00,99.315,99.345,99.295,99.335,1978600008.0
2007-11-01 18:32:00,99.345,99.365,99.335,99.345,1313799996.0
2007-11-01 18:33:00,99.345,99.365,99.335,99.345,961700002.0
2007-11-01 18:34:00,99.355,99.355,99.305,99.335,830899998.0
2007-11-01 18:35:00,99.335,99.335,99.31,99.32,907600001.0
2007-11-01 18:36:00,99.315,99.335,99.28,99.295,927600000.0
2007-11-01 18:37:00,99.295,99.325,99.295,99.305,863600000.0
2007-11-01 18:38:00,99.315,99.355,99.295,99.345,859599999.0
2007-11-01 18:39:00,99.345,99.365,99.335,99.365,1114900004.0
2007-11-01 18:40:00,99.365,99.365,99.325,99.345,912600000.0
2007-11-01 18:41:00,99.345,99.385,99.34,99.365,1018100000.0
2007-11-01 18:42:00,99.355,99.385,99.345,99.355,1359900001.0
2007-11-01 18:43:00,99.36,99.37,99.335,99.335,941999998.0
2007-11-01 18:44:00,99.335,99.36,99.32,99.355,1012099995.0
2007-11-01 18:45:00,99.36,99.395,99.345,99.385,871600000.0
2007-11-01 18:46:00,99.385,99.385,99.345,99.365,1122900006.0
2007-11-01 18:47:00,99.365,99.385,99.325,99.325,958400007.0
2007-11-01 18:48:00,99.32,99.335,99.295,99.305,1436500018.0
2007-11-01 18:49:00,99.315,99.33,99.295,99.315,1338499993.0
2007-11-01 18:50:00,99.31,99.335,99.305,99.32,1029200006.0
2007-11-01 18:51:00,99.335,99.345,99.32,99.325,1261900019.0
2007-11-01 18:52:00,99.325,99.34,99.315,99.33,719800001.0
2007-11-01 18:53:00,99.335,99.355,99.325,99.345,952300003.0
2007-11-01 18:54:00,99.345,99.365,99.335,99.345,805600006.0
2007-11-01 18:55:00,99.345,99.38,99.335,99.37,943300001.0
2007-11-01 18:56:00,99.375,99.375,99.35,99.355,858800001.0
2007-11-01 18:57:00,99.355,99.375,99.345,99.36,672100000.0
2007-11-01 18:58:00,99.36,99.375,99.36,99.365,469100000.0
2007-11-01 18:59:00,99.36,99.365,99.335,99.355,1018400002.0
2007-11-01 19:00:00,99.355,99.42,99.355,99.41,1101900008.0
2007-11-01 19:01:00,99.395,99.405,99.365,99.375,1254700005.0
2007-11-01 19:02:00,99.375,99.375,99.355,99.36,863900001.0
2007-11-01 19:03:00,99.365,99.375,99.345,99.375,859900001.0
2007-11-01 19:04:00,99.375,99.375,99.335,99.35,624600002.0
2007-11-01 19:05:00,99.355,99.355,99.335,99.355,902900006.0
2007-11-01 19:06:00,99.365,99.375,99.345,99.365,917100000.0
2007-11-01 19:07:00,99.365,99.385,99.365,99.385,932400000.0
2007-11-01 19:08:00,99.385,99.405,99.37,99.405,867599998.0
2007-11-01 19:09:00,99.405,99.425,99.405,99.425,728800000.0
2007-11-01 19:10:00,99.425,99.46,99.425,99.435,775600000.0
2007-11-01 19:11:00,99.435,99.435,99.395,99.41,759100004.0
2007-11-01 19:12:00,99.41,99.41,99.385,99.385,667700005.0
2007-11-01 19:13:00,99.395,99.395,99.355,99.365,708000000.0
2007-11-01 19:14:00,99.365,99.385,99.345,99.345,924700005.0
2007-11-01 19:15:00,99.345,99.35,99.325,99.335,892899998.0
2007-11-01 19:16:00,99.335,99.355,99.335,99.345,617100003.0
2007-11-01 19:17:00,99.345,99.345,99.325,99.325,789600000.0
2007-11-01 19:18:00,99.325,99.345,99.325,99.335,618000000.0
2007-11-01 19:19:00,99.335,99.345,99.325,99.345,548800000.0
2007-11-01 19:20:00,99.345,99.345,99.28,99.285,1005600000.0
2007-11-01 19:21:00,99.285,99.335,99.285,99.315,957100001.0
2007-11-01 19:22:00,99.315,99.325,99.31,99.31,799600000.0
2007-11-01 19:23:00,99.31,99.315,99.28,99.285,793300001.0
2007-11-01 19:24:00,99.285,99.295,99.255,99.265,984300006.0
2007-11-01 19:25:00,99.265,99.275,99.235,99.245,1223300002.0
2007-11-01 19:26:00,99.245,99.275,99.24,99.255,744799998.0
2007-11-01 19:27:00,99.255,99.27,99.245,99.255,628600007.0
2007-11-01 19:28:00,99.255,99.26,99.225,99.25,819100000.0
2007-11-01 19:29:00,99.245,99.285,99.245,99.245,881300003.0
2007-11-01 19:30:00,99.245,99.265,99.225,99.255,1274800001.0
2007-11-01 19:31:00,99.255,99.295,99.255,99.285,953400001.0
2007-11-01 19:32:00,99.285,99.29,99.265,99.275,471200000.0
2007-11-01 19:33:00,99.275,99.28,99.255,99.255,690200005.0
2007-11-01 19:34:00,99.265,99.285,99.225,99.235,909400000.0
2007-11-01 19:35:00,99.245,99.255,99.23,99.245,753200003.0
2007-11-01 19:36:00,99.245,99.275,99.21,99.265,836700001.0
2007-11-01 19:37:00,99.265,99.28,99.25,99.25,720000000.0
2007-11-01 19:38:00,99.25,99.275,99.23,99.235,983800000.0
2007-11-01 19:39:00,99.235,99.285,99.235,99.265,727200000.0
2007-11-01 19:40:00,99.265,99.275,99.255,99.27,732700007.0
2007-11-01 19:41:00,99.265,99.27,99.25,99.255,585499999.0
2007-11-01 19:42:00,99.255,99.255,99.215,99.23,1079300000.0
2007-11-01 19:43:00,99.23,99.26,99.23,99.235,590800000.0
2007-11-01 19:44:00,99.235,99.235,99.175,99.175,1117300002.0
2007-11-01 19:45:00,99.185,99.205,99.165,99.205,1214200005.0
2007-11-01 19:46:00,99.205,99.235,99.205,99.205,1016499999.0
2007-11-01 19:47:00,99.2,99.235,99.2,99.225,873800000.0
2007-11-01 19:48:00,99.225,99.225,99.195,99.195,414400000.0
2007-11-01 19:49:00,99.195,99.235,99.195,99.235,530800000.0
2007-11-01 19:50:00,99.235,99.25,99.225,99.225,953000008.0
2007-11-01 19:51:00,99.225,99.225,99.185,99.185,849000001.0
2007-11-01 19:52:00,99.185,99.215,99.185,99.215,540800000.0
2007-11-01 19:53:00,99.215,99.215,99.165,99.165,606800000.0
2007-11-01 19:54:00,99.16,99.175,99.135,99.165,1133500000.0
2007-11-01 19:55:00,99.165,99.185,99.135,99.135,806000000.0
2007-11-01 19:56:00,99.135,99.135,99.105,99.125,946199997.0
2007-11-01 19:57:00,99.125,99.125,99.08,99.08,840000001.0
2007-11-01 19:58:00,99.08,99.11,99.075,99.085,864900001.0
2007-11-01 19:59:00,99.085,99.13,99.085,99.13,1008700000.0
2007-11-01 20:00:00,99.13,99.175,99.115,99.17,1107600002.0
2007-11-01 20:01:00,99.175,99.185,99.125,99.135,1426399991.0
2007-11-01 20:02:00,99.135,99.185,99.135,99.185,1180100010.0
2007-11-01 20:03:00,99.18,99.185,99.145,99.15,788600000.0
2007-11-01 20:04:00,99.15,99.16,99.14,99.145,563200000.0
2007-11-01 20:05:00,99.145,99.175,99.14,99.17,546800000.0
2007-11-01 20:06:00,99.17,99.175,99.14,99.145,751999998.0
2007-11-01 20:07:00,99.145,99.195,99.125,99.185,953500001.0
2007-11-01 20:08:00,99.195,99.215,99.19,99.195,1019199997.0
2007-11-01 20:09:00,99.21,99.245,99.185,99.21,1017599994.0
2007-11-01 20:10:00,99.21,99.21,99.165,99.195,926500000.0
2007-11-01 20:11:00,99.195,99.225,99.185,99.21,807700000.0
2007-11-01 20:12:00,99.215,99.23,99.195,99.225,749600000.0
2007-11-01 20:13:00,99.225,99.275,99.225,99.25,734400000.0
2007-11-01 20:14:00,99.25,99.275,99.245,99.255,731199999.0
2007-11-01 20:15:00,99.25,99.27,99.22,99.255,1032800000.0
2007-11-01 20:16:00,99.255,99.28,99.245,99.265,744100003.0
2007-11-01 20:17:00,99.26,99.295,99.26,99.26,776100003.0
2007-11-01 20:18:00,99.265,99.275,99.23,99.23,815499999.0
2007-11-01 20:19:00,99.23,99.26,99.225,99.235,767099997.0
2007-11-01 20:20:00,99.235,99.235,99.185,99.205,797800000.0
2007-11-01 20:21:00,99.21,99.22,99.195,99.215,760800000.0
2007-11-01 20:22:00,99.215,99.215,99.18,99.18,773200000.0
2007-11-01 20:23:00,99.18,99.185,99.165,99.185,900000016.0
2007-11-01 20:24:00,99.185,99.195,99.165,99.185,706799995.0
2007-11-01 20:25:00,99.185,99.19,99.165,99.185,518400000.0
2007-11-01 20:26:00,99.185,99.21,99.175,99.2,603899999.0
2007-11-01 20:27:00,99.2,99.22,99.185,99.215,1024400009.0
2007-11-01 20:28:00,99.215,99.235,99.21,99.235,684400000.0
2007-11-01 20:29:00,99.235,99.24,99.185,99.19,1077600005.0
2007-11-01 20:30:00,99.195,99.225,99.185,99.2,1098700011.0
2007-11-01 20:31:00,99.2,99.205,99.185,99.185,657500000.0
2007-11-01 20:32:00,99.195,99.21,99.185,99.21,548100000.0
2007-11-01 20:33:00,99.21,99.235,99.205,99.215,603500001.0
2007-11-01 20:34:00,99.215,99.225,99.205,99.21,352099999.0
2007-11-01 20:35:00,99.21,99.255,99.21,99.255,518200000.0
2007-11-01 20:36:00,99.255,99.295,99.25,99.285,670400000.0
2007-11-01 20:37:00,99.285,99.3,99.25,99.285,844700000.0
2007-11-01 20:38:00,99.285,99.32,99.27,99.295,927000003.0
2007-11-01 20:39:00,99.305,99.305,99.245,99.26,1020300005.0
2007-11-01 20:40:00,99.26,99.33,99.245,99.33,781399998.0
2007-11-01 20:41:00,99.33,99.345,99.31,99.325,1019600007.0
2007-11-01 20:42:00,99.325,99.325,99.265,99.275,894799999.0
2007-11-01 20:43:00,99.275,99.28,99.255,99.275,812600001.0
2007-11-01 20:44:00,99.275,99.295,99.265,99.285,886400000.0
2007-11-01 20:45:00,99.285,99.325,99.285,99.325,764399998.0
2007-11-01 20:46:00,99.325,99.38,99.315,99.36,963200007.0
2007-11-01 20:47:00,99.36,99.36,99.285,99.295,883200005.0
2007-11-01 20:48:00,99.295,99.33,99.285,99.325,1082700003.0
2007-11-01 20:49:00,99.325,99.33,99.315,99.32,774800000.0
2007-11-01 20:50:00,99.315,99.34,99.31,99.315,733200000.0
2007-11-01 20:51:00,99.315,99.315,99.285,99.285,698099999.0
2007-11-01 20:52:00,99.285,99.295,99.245,99.265,986899991.0
2007-11-01 20:53:00,99.265,99.275,99.24,99.265,589300000.0
2007-11-01 20:54:00,99.265,99.265,99.245,99.265,490400000.0
2007-11-01 20:55:00,99.265,99.275,99.245,99.255,479199997.0
2007-11-01 20:56:00,99.255,99.275,99.245,99.27,820799997.0
2007-11-01 20:57:00,99.27,99.29,99.27,99.285,463200000.0
2007-11-01 20:58:00,99.285,99.31,99.285,99.305,520400000.0
2007-11-01 20:59:00,99.305,99.335,99.295,99.335,792300000.0
2007-11-01 21:00:00,99.335,99.345,99.295,99.325,1022400000.0
2007-11-01 21:01:00,99.325,99.325,99.285,99.29,1059499994.0
2007-11-01 21:02:00,99.295,99.295,99.265,99.265,581999996.0
2007-11-01 21:03:00,99.265,99.28,99.255,99.275,364599996.0
2007-11-01 21:04:00,99.27,99.285,99.255,99.285,766299997.0
2007-11-01 21:05:00,99.285,99.285,99.275,99.285,605300000.0
2007-11-01 21:06:00,99.285,99.285,99.26,99.265,243200000.0
2007-11-01 21:07:00,99.265,99.295,99.265,99.285,643600000.0
2007-11-01 21:08:00,99.285,99.285,99.275,99.285,469600000.0
2007-11-01 21:09:00,99.285,99.285,99.265,99.275,478000000.0
2007-11-01 21:10:00,99.275,99.28,99.255,99.275,595200003.0
2007-11-01 21:11:00,99.275,99.305,99.275,99.295,656399999.0
2007-11-01 21:12:00,99.295,99.3,99.245,99.26,878899999.0
2007-11-01 21:13:00,99.265,99.265,99.245,99.255,844000000.0
2007-11-01 21:14:00,99.255,99.265,99.25,99.255,436700000.0
2007-11-01 21:15:00,99.26,99.28,99.245,99.26,444000000.0
2007-11-01 21:16:00,99.26,99.26,99.245,99.25,425999994.0
2007-11-01 21:17:00,99.25,99.265,99.25,99.265,326400000.0
2007-11-01 21:18:00,99.265,99.265,99.22,99.235,880800009.0
2007-11-01 21:19:00,99.22,99.255,99.22,99.255,1262299996.0
2007-11-01 21:20:00,99.255,99.255,99.175,99.195,897100000.0
2007-11-01 21:21:00,99.195,99.195,99.125,99.145,1241700000.0
2007-11-01 21:22:00,99.155,99.19,99.145,99.185,883600000.0
2007-11-01 21:23:00,99.185,99.235,99.17,99.225,938299998.0
2007-11-01 21:24:00,99.22,99.24,99.205,99.205,1128899996.0
2007-11-01 21:25:00,99.21,99.23,99.185,99.22,994399997.0
2007-11-01 21:26:00,99.225,99.23,99.205,99.215,567900000.0
2007-11-01 21:27:00,99.215,99.215,99.175,99.175,628500000.0
2007-11-01 21:28:00,99.175,99.215,99.175,99.2,765800000.0
2007-11-01 21:29:00,99.2,99.2,99.145,99.155,943300005.0
2007-11-01 21:30:00,99.155,99.165,99.145,99.155,696000000.0
2007-11-01 21:31:00,99.155,99.215,99.155,99.195,846400000.0
2007-11-01 21:32:00,99.19,99.22,99.175,99.22,690000000.0
2007-11-01 21:33:00,99.22,99.23,99.205,99.205,674799999.0
2007-11-01 21:34:00,99.205,99.215,99.185,99.195,697699998.0
2007-11-01 21:35:00,99.195,99.205,99.175,99.175,902000000.0
2007-11-01 21:36:00,99.17,99.24,99.16,99.225,698800000.0
2007-11-01 21:37:00,99.225,99.23,99.21,99.225,653200000.0
2007-11-01 21:38:00,99.215,99.215,99.18,99.195,521200000.0
2007-11-01 21:39:00,99.195,99.195,99.155,99.165,814000000.0
2007-11-01 21:40:00,99.165,99.2,99.155,99.2,680000000.0
2007-11-01 21:41:00,99.2,99.205,99.18,99.195,795500000.0
2007-11-01 21:42:00,99.195,99.205,99.185,99.205,550400000.0
2007-11-01 21:43:00,99.205,99.22,99.185,99.19,423300000.0
2007-11-01 21:44:00,99.19,99.195,99.18,99.185,326400000.0
2007-11-01 21:45:00,99.185,99.195,99.14,99.165,525200000.0
2007-11-01 21:46:00,99.165,99.165,99.095,99.115,727600000.0
2007-11-01 21:47:00,99.115,99.115,99.085,99.09,656800000.0
2007-11-01 21:48:00,99.09,99.145,99.085,99.11,875400000.0
2007-11-01 21:49:00,99.115,99.145,99.115,99.145,639300001.0
2007-11-01 21:50:00,99.145,99.145,99.11,99.11,522800000.0
2007-11-01 21:51:00,99.11,99.11,99.055,99.09,887700002.0
2007-11-01 21:52:00,99.09,99.09,99.045,99.065,795200000.0
2007-11-01 21:53:00,99.065,99.065,99.01,99.025,894400000.0
2007-11-01 21:54:00,99.025,99.04,99.01,99.01,733600000.0
2007-11-01 21:55:00,99.01,99.015,98.98,98.995,636200002.0
2007-11-01 21:56:00,98.995,98.995,98.95,98.965,775600000.0
2007-11-01 21:57:00,98.965,98.965,98.945,98.955,829600000.0
2007-11-01 21:58:00,98.955,98.955,98.925,98.955,711200004.0
2007-11-01 21:59:00,98.955,98.955,98.905,98.925,487600003.0
2007-11-01 22:00:00,98.925,98.965,98.915,98.96,721600000.0
2007-11-01 22:01:00,98.965,99.0,98.95,98.955,592400000.0
2007-11-01 22:02:00,98.955,98.98,98.95,98.96,674100001.0
2007-11-01 22:03:00,98.96,99.0,98.95,98.965,582100000.0
2007-11-01 22:04:00,98.975,98.99,98.96,98.975,656600000.0
2007-11-01 22:05:00,98.975,98.985,98.965,98.98,387500000.0
2007-11-01 22:06:00,98.98,98.985,98.965,98.965,384800000.0
2007-11-01 22:07:00,98.965,98.97,98.955,98.97,432800000.0
2007-11-01 22:08:00,98.97,98.995,98.925,98.99,1035299999.0
2007-11-01 22:09:00,98.99,99.005,98.975,98.995,765999995.0
2007-11-01 22:10:00,98.995,99.02,98.99,99.015,739100003.0
2007-11-01 22:11:00,99.015,99.035,99.01,99.035,547200000.0
2007-11-01 22:12:00,99.035,99.035,99.005,99.015,647900002.0
2007-11-01 22:13:00,99.015,99.03,99.01,99.015,519100004.0
2007-11-01 22:14:00,99.015,99.045,99.01,99.035,477200000.0
2007-11-01 22:15:00,99.03,99.035,99.015,99.015,604600002.0
2007-11-01 22:16:00,99.015,99.035,99.005,99.025,484900000.0
2007-11-01 22:17:00,99.005,99.025,99.005,99.02,365400000.0
2007-11-01 22:18:00,99.02,99.02,98.995,98.995,217200000.0
2007-11-01 22:19:00,98.99,99.015,98.99,98.995,526800000.0
2007-11-01 22:20:00,98.995,99.005,98.99,98.995,488500000.0
2007-11-01 22:21:00,98.995,98.995,98.99,98.995,232000000.0
2007-11-01 22:22:00,98.99,99.005,98.99,98.995,131600000.0
2007-11-01 22:23:00,98.995,99.0,98.965,98.99,541299998.0
2007-11-01 22:24:00,98.99,98.99,98.955,98.965,586400000.0
2007-11-01 22:25:00,98.965,98.975,98.955,98.955,496000000.0
2007-11-01 22:26:00,98.955,98.955,98.935,98.935,284400000.0
2007-11-01 22:27:00,98.94,98.955,98.935,98.94,227700001.0
2007-11-01 22:28:00,98.935,98.945,98.925,98.935,594600004.0
2007-11-01 22:29:00,98.935,98.945,98.905,98.935,362800001.0
2007-11-01 22:30:00,98.935,98.95,98.915,98.925,429099999.0
2007-11-01 22:31:00,98.925,98.925,98.905,98.905,367499997.0
2007-11-01 22:32:00,98.915,98.935,98.895,98.925,567900000.0
2007-11-01 22:33:00,98.925,98.93,98.915,98.925,310000000.0
2007-11-01 22:34:00,98.92,98.94,98.915,98.925,308100000.0
2007-11-01 22:35:00,98.92,98.93,98.905,98.91,636700000.0
2007-11-01 22:36:00,98.915,98.925,98.91,98.915,360299999.0
2007-11-01 22:37:00,98.915,98.915,98.91,98.91,148900000.0
2007-11-01 22:38:00,98.905,98.935,98.9,98.935,206600000.0
2007-11-01 22:39:00,98.935,98.96,98.915,98.92,482400000.0
2007-11-01 22:40:00,98.92,98.93,98.91,98.91,297600000.0
2007-11-01 22:41:00,98.91,98.925,98.87,98.87,583500001.0
2007-11-01 22:42:00,98.875,98.885,98.855,98.855,575099999.0
2007-11-01 22:43:00,98.855,98.865,98.835,98.865,498099999.0
2007-11-01 22:44:00,98.865,98.895,98.865,98.88,558800000.0
2007-11-01 22:45:00,98.88,98.905,98.875,98.895,695000000.0
2007-11-01 22:46:00,98.895,98.93,98.885,98.92,538700000.0
2007-11-01 22:47:00,98.92,98.935,98.915,98.93,512000000.0
2007-11-01 22:48:00,98.93,98.93,98.905,98.915,323800000.0
2007-11-01 22:49:00,98.915,98.925,98.895,98.91,393099998.0
2007-11-01 22:50:00,98.91,98.945,98.905,98.915,465899999.0
2007-11-01 22:51:00,98.915,98.935,98.915,98.935,271000000.0
2007-11-01 22:52:00,98.935,98.955,98.9,98.945,443300000.0
2007-11-01 22:53:00,98.95,98.985,98.945,98.975,400199999.0
2007-11-01 22:54:00,98.975,98.985,98.955,98.985,246200000.0
2007-11-01 22:55:00,98.995,99.0,98.965,98.965,467899999.0
2007-11-01 22:56:00,98.995,99.025,98.99,99.02,288000000.0
2007-11-01 22:57:00,99.02,99.02,98.985,98.995,441300000.0
2007-11-01 22:58:00,98.985,99.005,98.945,98.97,396000000.0
2007-11-01 22:59:00,98.97,98.98,98.945,98.955,292700000.0
2007-11-01 23:00:00,98.955,98.955,98.955,98.955,182000000.0
2007-11-01 23:01:00,98.955,98.988,98.944,98.965,363600000.0
2007-11-01 23:02:00,98.985,99.198,98.954,98.981,527500000.0
2007-11-01 23:03:00,98.975,98.975,98.927,98.96,384900000.0
2007-11-01 23:04:00,98.96,98.967,98.943,98.967,530400000.0
2007-11-01 23:05:00,98.98,98.999,98.97,98.99,682199999.0
2007-11-01 23:06:00,98.992,98.992,98.921,98.96,638900000.0
2007-11-01 23:07:00,98.952,98.98,98.945,98.972,320200000.0
2007-11-01 23:08:00,98.986,98.986,98.919,98.951,478400000.0
2007-11-01 23:09:00,98.947,98.956,98.901,98.926,729100000.0
2007-11-01 23:10:00,98.939,98.978,98.912,98.939,505500000.0
2007-11-01 23:11:00,98.933,98.952,98.895,98.952,564299999.0
2007-11-01 23:12:00,98.955,98.955,98.885,98.895,123800000.0
2007-11-01 23:13:00,98.895,98.925,98.875,98.915,370000000.0
2007-11-01 23:14:00,98.915,98.925,98.885,98.905,308800000.0
2007-11-01 23:15:00,98.905,98.965,98.905,98.925,401500000.0
2007-11-01 23:16:00,98.925,98.955,98.915,98.935,203600000.0
2007-11-01 23:17:00,98.935,98.935,98.925,98.925,99700000.0
2007-11-01 23:18:00,98.925,98.925,98.905,98.915,69100000.0
2007-11-01 23:19:00,98.935,98.945,98.935,98.945,203300000.0
2007-11-01 23:20:00,98.945,98.945,98.935,98.935,192500000.0
2007-11-01 23:21:00,98.935,98.945,98.925,98.935,343700000.0
2007-11-01 23:22:00,98.935,98.945,98.905,98.915,300000000.0
2007-11-01 23:23:00,98.915,98.945,98.905,98.945,268700000.0
2007-11-01 23:24:00,98.945,98.945,98.905,98.915,248700000.0
2007-11-01 23:25:00,98.915,98.945,98.905,98.93,144700001.0
2007-11-01 23:26:00,98.93,98.935,98.885,98.885,367400005.0
2007-11-01 23:27:00,98.885,98.91,98.885,98.905,151700001.0
2007-11-01 23:28:00,98.915,98.915,98.885,98.905,415000001.0
2007-11-01 23:29:00,98.905,98.92,98.89,98.905,336000000.0
2007-11-01 23:30:00,98.9,98.9,98.865,98.88,250200000.0
2007-11-01 23:31:00,98.88,98.88,98.855,98.875,254100000.0
2007-11-01 23:32:00,98.875,98.885,98.865,98.88,384000000.0
2007-11-01 23:33:00,98.88,98.895,98.88,98.895,188700000.0
2007-11-01 23:34:00,98.895,98.915,98.875,98.895,190600000.0
2007-11-01 23:35:00,98.895,98.91,98.885,98.905,138400000.0
2007-11-01 23:36:00,98.91,98.915,98.885,98.885,211800000.0
2007-11-01 23:37:00,98.895,98.895,98.885,98.89,170000000.0
2007-11-01 23:38:00,98.89,98.895,98.875,98.895,187300000.0
2007-11-01 23:39:00,98.89,98.905,98.89,98.905,123400000.0
2007-11-01 23:40:00,98.92,98.92,98.9,98.91,206000000.0
2007-11-01 23:41:00,98.91,98.935,98.9,98.935,355700000.0
2007-11-01 23:42:00,98.93,98.95,98.91,98.95,246800000.0
2007-11-01 23:43:00,98.95,98.95,98.895,98.9,390400000.0
2007-11-01 23:44:00,98.91,98.91,98.845,98.865,807100000.0
2007-11-01 23:45:00,98.865,98.875,98.825,98.855,564100000.0
2007-11-01 23:46:00,98.855,98.855,98.815,98.855,515400000.0
2007-11-01 23:47:00,98.855,98.875,98.83,98.86,504200000.0
2007-11-01 23:48:00,98.865,98.895,98.86,98.875,352800000.0
2007-11-01 23:49:00,98.875,98.89,98.875,98.89,246000000.0
2007-11-01 23:50:00,98.89,98.905,98.875,98.875,288000000.0
2007-11-01 23:51:00,98.875,98.88,98.87,98.87,210000000.0
2007-11-01 23:52:00,98.87,98.885,98.855,98.855,129500000.0
2007-11-01 23:53:00,98.875,98.9,98.865,98.895,315600000.0
2007-11-01 23:54:00,98.895,98.905,98.89,98.895,198000000.0
2007-11-01 23:55:00,98.895,98.9,98.89,98.89,51200000.0
2007-11-01 23:56:00,98.895,98.895,98.87,98.87,133300000.0
2007-11-01 23:57:00,98.87,98.895,98.865,98.885,472100000.0
2007-11-01 23:58:00,98.885,98.905,98.88,98.89,271600000.0
2007-11-01 23:59:00,98.89,98.89,98.835,98.87,321800000.0
2007-11-02 00:00:00,98.87,98.895,98.86,98.895,703600000.0
2007-11-02 00:01:00,98.9,98.95,98.895,98.945,428400000.0
2007-11-02 00:02:00,98.935,98.98,98.92,98.95,363100000.0
2007-11-02 00:03:00,98.945,98.955,98.94,98.94,318000000.0
2007-11-02 00:04:00,98.945,98.965,98.93,98.965,329300000.0
2007-11-02 00:05:00,98.965,98.99,98.955,98.99,444899996.0
2007-11-02 00:06:00,98.99,99.005,98.975,98.99,361800001.0
2007-11-02 00:07:00,98.99,98.99,98.98,98.98,186000000.0
2007-11-02 00:08:00,98.98,99.015,98.96,99.0,383500000.0
2007-11-02 00:09:00,98.985,99.015,98.98,99.0,302100000.0
2007-11-02 00:10:00,98.98,99.05,98.98,99.02,872800008.0
2007-11-02 00:11:00,99.02,99.03,98.995,99.025,441300000.0
2007-11-02 00:12:00,99.025,99.025,99.0,99.005,292000000.0
2007-11-02 00:13:00,99.01,99.02,99.0,99.02,414200000.0
2007-11-02 00:14:00,99.02,99.02,99.0,99.02,174100000.0
2007-11-02 00:15:00,99.02,99.02,99.015,99.02,156000000.0
2007-11-02 00:16:00,99.02,99.025,99.015,99.025,156000000.0
2007-11-02 00:17:00,99.025,99.065,99.025,99.045,284100000.0
2007-11-02 00:18:00,99.055,99.055,99.04,99.05,285200000.0
2007-11-02 00:19:00,99.05,99.06,99.03,99.03,406200000.0
2007-11-02 00:20:00,99.045,99.045,99.03,99.035,273900000.0
2007-11-02 00:21:00,99.035,99.04,99.03,99.04,218700000.0
2007-11-02 00:22:00,99.035,99.06,99.035,99.055,354000000.0
2007-11-02 00:23:00,99.055,99.06,99.045,99.05,286800000.0
2007-11-02 00:24:00,99.05,99.07,99.035,99.06,397600000.0
2007-11-02 00:25:00,99.06,99.065,99.03,99.045,535700000.0
2007-11-02 00:26:00,99.045,99.055,99.025,99.03,429200000.0
2007-11-02 00:27:00,99.035,99.05,99.015,99.035,306000000.0
2007-11-02 00:28:00,99.035,99.035,99.005,99.025,135900000.0
2007-11-02 00:29:00,99.005,99.03,99.005,99.015,202300000.0
2007-11-02 00:30:00,99.015,99.015,98.98,99.005,116400000.0
2007-11-02 00:31:00,99.01,99.01,98.995,98.995,340800000.0
2007-11-02 00:32:00,98.99,98.995,98.97,98.97,300000000.0
2007-11-02 00:33:00,98.97,98.97,98.95,98.955,234000000.0
2007-11-02 00:34:00,98.955,98.955,98.935,98.945,328600000.0
2007-11-02 00:35:00,98.935,98.97,98.935,98.965,310400000.0
2007-11-02 00:36:00,98.965,98.98,98.965,98.97,438000000.0
2007-11-02 00:37:00,98.97,98.97,98.885,98.885,454400000.0
2007-11-02 00:38:00,98.89,98.93,98.875,98.91,655200000.0
2007-11-02 00:39:00,98.925,98.935,98.92,98.93,289200000.0
2007-11-02 00:40:00,98.925,98.97,98.905,98.97,425100000.0
2007-11-02 00:41:00,98.97,98.97,98.895,98.895,563200001.0
2007-11-02 00:42:00,98.895,98.92,98.895,98.915,265900000.0
2007-11-02 00:43:00,98.915,98.92,98.91,98.91,210000000.0
2007-11-02 00:44:00,98.91,98.925,98.91,98.925,210000000.0
2007-11-02 00:45:00,98.925,98.925,98.905,98.925,101300000.0
2007-11-02 00:46:00,98.925,98.925,98.92,98.925,84000000.0
2007-11-02 00:47:00,98.925,98.945,98.92,98.945,187200000.0
2007-11-02 00:48:00,98.945,98.95,98.935,98.945,132600000.0
2007-11-02 00:49:00,98.945,98.945,98.935,98.945,340600000.0
2007-11-02 00:50:00,98.945,98.985,98.935,98.975,269300000.0
2007-11-02 00:51:00,98.975,98.99,98.955,98.98,112600000.0
2007-11-02 00:52:00,98.98,99.0,98.96,98.965,365000000.0
2007-11-02 00:53:00,98.965,98.995,98.96,98.96,445500000.0
2007-11-02 00:54:00,98.96,98.96,98.915,98.94,840700000.0
2007-11-02 00:55:00,98.94,98.95,98.935,98.935,198000000.0
2007-11-02 00:56:00,98.935,98.96,98.915,98.95,487300000.0
2007-11-02 00:57:00,98.95,98.955,98.93,98.93,420000000.0
2007-11-02 00:58:00,98.93,98.94,98.895,98.925,662599997.0
2007-11-02 00:59:00,98.925,98.935,98.915,98.925,351800000.0
2007-11-02 01:00:00,98.935,98.94,98.925,98.94,289300000.0
2007-11-02 01:01:00,98.94,98.94,98.895,98.92,355100000.0
2007-11-02 01:02:00,98.92,98.96,98.915,98.935,578699999.0
2007-11-02 01:03:00,98.935,98.935,98.925,98.925,184399997.0
2007-11-02 01:04:00,98.94,98.955,98.935,98.95,281400000.0
2007-11-02 01:05:00,98.945,98.975,98.945,98.96,321500000.0
2007-11-02 01:06:00,98.965,98.97,98.945,98.955,485000000.0
2007-11-02 01:07:00,98.955,98.965,98.95,98.955,270000000.0
2007-11-02 01:08:00,98.955,98.975,98.95,98.97,544400000.0
2007-11-02 01:09:00,98.965,98.98,98.955,98.97,544300002.0
2007-11-02 01:10:00,98.97,98.995,98.97,98.98,653600000.0
2007-11-02 01:11:00,98.98,99.0,98.975,99.0,637900000.0
2007-11-02 01:12:00,99.0,99.0,98.925,98.94,1090000000.0
2007-11-02 01:13:00,98.94,98.945,98.915,98.915,719200000.0
2007-11-02 01:14:00,98.915,98.935,98.91,98.915,626800000.0
2007-11-02 01:15:00,98.915,98.93,98.905,98.905,655500000.0
2007-11-02 01:16:00,98.91,98.92,98.885,98.92,516900000.0
2007-11-02 01:17:00,98.92,98.95,98.92,98.93,627200000.0
2007-11-02 01:18:00,98.93,98.93,98.9,98.9,500000000.0
2007-11-02 01:19:00,98.9,98.9,98.885,98.885,477500000.0
2007-11-02 01:20:00,98.89,98.895,98.875,98.885,362500000.0
2007-11-02 01:21:00,98.89,98.93,98.875,98.9,794100000.0
2007-11-02 01:22:00,98.92,98.94,98.905,98.925,645300002.0
2007-11-02 01:23:00,98.925,98.98,98.92,98.96,633500000.0
2007-11-02 01:24:00,98.96,98.975,98.94,98.955,547700000.0
2007-11-02 01:25:00,98.955,98.955,98.935,98.945,479200000.0
2007-11-02 01:26:00,98.945,98.95,98.915,98.945,696100006.0
2007-11-02 01:27:00,98.945,98.945,98.91,98.92,531000000.0
2007-11-02 01:28:00,98.925,98.935,98.905,98.915,498899998.0
2007-11-02 01:29:00,98.915,98.915,98.865,98.865,395800000.0
2007-11-02 01:30:00,98.865,98.885,98.855,98.88,387200000.0
2007-11-02 01:31:00,98.875,98.9,98.87,98.9,551100004.0
2007-11-02 01:32:00,98.91,98.91,98.875,98.89,688400000.0
2007-11-02 01:33:00,98.89,98.905,98.865,98.875,754700000.0
2007-11-02 01:34:00,98.875,98.89,98.86,98.87,436700000.0
2007-11-02 01:35:00,98.87,98.88,98.86,98.875,428800000.0
2007-11-02 01:36:00,98.875,98.89,98.865,98.88,615199998.0
2007-11-02 01:37:00,98.88,98.885,98.865,98.88,175500000.0
2007-11-02 01:38:00,98.88,98.89,98.875,98.88,370600002.0
2007-11-02 01:39:00,98.875,98.89,98.875,98.88,168799999.0
2007-11-02 01:40:00,98.88,98.88,98.86,98.86,367600000.0
2007-11-02 01:41:00,98.86,98.865,98.795,98.815,796900000.0
2007-11-02 01:42:00,98.825,98.84,98.815,98.835,925900000.0
2007-11-02 01:43:00,98.835,98.86,98.815,98.86,513500000.0
2007-11-02 01:44:00,98.86,98.885,98.855,98.87,603600000.0
2007-11-02 01:45:00,98.87,98.875,98.855,98.855,535700001.0
2007-11-02 01:46:00,98.87,98.895,98.855,98.87,664200002.0
2007-11-02 01:47:00,98.87,98.875,98.86,98.875,401600000.0
2007-11-02 01:48:00,98.875,98.885,98.86,98.88,506500000.0
2007-11-02 01:49:00,98.88,98.885,98.875,98.88,204000000.0
2007-11-02 01:50:00,98.88,98.88,98.855,98.87,704200005.0
2007-11-02 01:51:00,98.87,98.87,98.84,98.865,257200000.0
2007-11-02 01:52:00,98.865,98.865,98.855,98.855,180000000.0
2007-11-02 01:53:00,98.855,98.87,98.85,98.865,636000000.0
2007-11-02 01:54:00,98.87,98.915,98.865,98.865,624600000.0
2007-11-02 01:55:00,98.865,98.88,98.845,98.85,647700002.0
2007-11-02 01:56:00,98.855,98.865,98.845,98.855,464399998.0
2007-11-02 01:57:00,98.85,98.88,98.85,98.875,569000004.0
2007-11-02 01:58:00,98.875,98.875,98.865,98.87,408800000.0
2007-11-02 01:59:00,98.87,98.895,98.865,98.895,505099999.0
2007-11-02 02:00:00,98.9,98.96,98.89,98.955,818300000.0
2007-11-02 02:01:00,98.955,98.985,98.955,98.98,787200000.0
2007-11-02 02:02:00,98.98,98.99,98.965,98.975,688400003.0
2007-11-02 02:03:00,98.975,98.985,98.955,98.955,922099994.0
2007-11-02 02:04:00,98.97,98.97,98.955,98.955,303700000.0
2007-11-02 02:05:00,98.955,98.98,98.955,98.97,741899999.0
2007-11-02 02:06:00,98.97,99.005,98.965,99.005,790500004.0
2007-11-02 02:07:00,99.005,99.01,98.985,98.985,574600000.0
2007-11-02 02:08:00,98.985,98.995,98.975,98.99,530300000.0
2007-11-02 02:09:00,98.99,99.005,98.975,98.985,767200000.0
2007-11-02 02:10:00,98.985,99.01,98.985,99.005,525000000.0
2007-11-02 02:11:00,99.005,99.015,99.0,99.01,486000000.0
2007-11-02 02:12:00,99.01,99.01,98.97,98.975,786800000.0
2007-11-02 02:13:00,98.975,98.975,98.935,98.95,808700000.0
2007-11-02 02:14:00,98.95,98.98,98.95,98.975,461600000.0
2007-11-02 02:15:00,98.975,99.02,98.955,99.02,685000002.0
2007-11-02 02:16:00,99.02,99.055,99.01,99.03,595000000.0
2007-11-02 02:17:00,99.03,99.04,99.015,99.02,632500000.0
2007-11-02 02:18:00,99.025,99.055,99.02,99.04,588900000.0
2007-11-02 02:19:00,99.04,99.045,99.015,99.015,631800000.0
2007-11-02 02:20:00,99.015,99.04,99.005,99.04,564800001.0
2007-11-02 02:21:00,99.04,99.06,99.025,99.05,535500002.0
2007-11-02 02:22:00,99.05,99.065,99.045,99.06,340000000.0
2007-11-02 02:23:00,99.06,99.08,99.06,99.08,432800000.0
2007-11-02 02:24:00,99.08,99.11,99.075,99.095,605599998.0
2007-11-02 02:25:00,99.095,99.095,99.065,99.065,505200000.0
2007-11-02 02:26:00,99.065,99.07,99.05,99.06,289800000.0
2007-11-02 02:27:00,99.06,99.075,99.06,99.075,246000000.0
2007-11-02 02:28:00,99.075,99.085,99.07,99.085,246800000.0
2007-11-02 02:29:00,99.085,99.105,99.085,99.105,379600000.0
2007-11-02 02:30:00,99.105,99.115,99.095,99.11,401800000.0
2007-11-02 02:31:00,99.11,99.11,99.05,99.055,591199998.0
2007-11-02 02:32:00,99.055,99.075,99.045,99.05,815200002.0
2007-11-02 02:33:00,99.05,99.05,99.0,99.005,634900000.0
2007-11-02 02:34:00,99.005,99.025,99.005,99.02,481500000.0
2007-11-02 02:35:00,99.02,99.025,99.005,99.015,143300001.0
2007-11-02 02:36:00,99.015,99.035,99.015,99.035,259300000.0
2007-11-02 02:37:00,99.035,99.08,99.03,99.07,311300000.0
2007-11-02 02:38:00,99.07,99.07,99.05,99.05,140100000.0
2007-11-02 02:39:00,99.06,99.06,99.045,99.045,376400000.0
2007-11-02 02:40:00,99.045,99.06,99.035,99.06,481600002.0
2007-11-02 02:41:00,99.06,99.09,99.06,99.075,248799998.0
2007-11-02 02:42:00,99.075,99.08,99.055,99.08,449199999.0
2007-11-02 02:43:00,99.075,99.08,99.06,99.075,671200000.0
2007-11-02 02:44:00,99.075,99.09,99.055,99.09,528000000.0
2007-11-02 02:45:00,99.09,99.095,99.08,99.08,436400000.0
2007-11-02 02:46:00,99.08,99.085,99.07,99.085,174800000.0
2007-11-02 02:47:00,99.085,99.095,99.07,99.08,194800000.0
2007-11-02 02:48:00,99.09,99.125,99.09,99.125,424200000.0
2007-11-02 02:49:00,99.13,99.14,99.11,99.12,468800000.0
2007-11-02 02:50:00,99.12,99.15,99.115,99.14,649700000.0
2007-11-02 02:51:00,99.14,99.14,99.075,99.085,472500000.0
2007-11-02 02:52:00,99.09,99.095,99.07,99.085,451800000.0
2007-11-02 02:53:00,99.085,99.095,99.075,99.075,293800000.0
2007-11-02 02:54:00,99.075,99.075,99.045,99.05,710000000.0
2007-11-02 02:55:00,99.05,99.06,99.045,99.06,334800000.0
2007-11-02 02:56:00,99.06,99.065,99.035,99.065,444699999.0
2007-11-02 02:57:00,99.065,99.075,99.055,99.06,201400002.0
2007-11-02 02:58:00,99.065,99.065,99.04,99.06,360400000.0
2007-11-02 02:59:00,99.06,99.07,99.05,99.06,553200000.0
2007-11-02 03:00:00,99.065,99.065,99.04,99.045,432500000.0
2007-11-02 03:01:00,99.045,99.045,99.03,99.04,382100000.0
2007-11-02 03:02:00,99.025,99.045,99.025,99.035,118500000.0
2007-11-02 03:03:00,99.045,99.055,99.035,99.05,282599998.0
2007-11-02 03:04:00,99.055,99.095,99.05,99.085,527800000.0
2007-11-02 03:05:00,99.085,99.095,99.07,99.08,404600000.0
2007-11-02 03:06:00,99.08,99.09,99.07,99.085,572400000.0
2007-11-02 03:07:00,99.085,99.085,99.06,99.06,497700000.0
2007-11-02 03:08:00,99.06,99.07,99.045,99.045,378800007.0
2007-11-02 03:09:00,99.045,99.06,99.04,99.05,554800000.0
2007-11-02 03:10:00,99.05,99.06,99.025,99.025,599200000.0
2007-11-02 03:11:00,99.025,99.04,99.02,99.03,509300000.0
2007-11-02 03:12:00,99.03,99.04,99.015,99.04,529500000.0
2007-11-02 03:13:00,99.04,99.05,99.025,99.04,103500000.0
2007-11-02 03:14:00,99.04,99.04,99.01,99.01,561800000.0
2007-11-02 03:15:00,99.01,99.02,98.99,99.0,333200000.0
2007-11-02 03:16:00,99.0,99.02,99.0,99.02,343500000.0
2007-11-02 03:17:00,99.015,99.035,99.015,99.025,359300000.0
2007-11-02 03:18:00,99.035,99.055,99.02,99.04,676100000.0
2007-11-02 03:19:00,99.04,99.045,99.03,99.04,570000000.0
2007-11-02 03:20:00,99.04,99.05,99.03,99.035,504000000.0
2007-11-02 03:21:00,99.03,99.035,99.005,99.02,477400000.0
2007-11-02 03:22:00,99.005,99.025,99.0,99.025,517400000.0
2007-11-02 03:23:00,99.025,99.03,99.02,99.025,168000000.0
2007-11-02 03:24:00,99.005,99.025,99.005,99.025,196600000.0
2007-11-02 03:25:00,99.025,99.025,99.015,99.025,186000000.0
2007-11-02 03:26:00,99.025,99.03,99.01,99.025,292000000.0
2007-11-02 03:27:00,99.025,99.025,99.005,99.02,341300000.0
2007-11-02 03:28:00,99.02,99.02,99.01,99.02,268600000.0
2007-11-02 03:29:00,99.015,99.02,99.005,99.02,342000003.0
2007-11-02 03:30:00,99.02,99.035,99.02,99.035,330500000.0
2007-11-02 03:31:00,99.035,99.045,99.025,99.045,279600000.0
2007-11-02 03:32:00,99.045,99.045,99.03,99.03,258000000.0
2007-11-02 03:33:00,99.03,99.045,99.025,99.045,342000000.0
2007-11-02 03:34:00,99.045,99.045,99.02,99.02,379200000.0
2007-11-02 03:35:00,99.02,99.025,99.0,99.01,522000001.0
2007-11-02 03:36:00,99.02,99.03,99.01,99.02,294800000.0
2007-11-02 03:37:00,99.02,99.035,99.015,99.035,281500000.0
2007-11-02 03:38:00,99.035,99.05,99.035,99.04,272800000.0
2007-11-02 03:39:00,99.04,99.06,99.04,99.04,298800000.0
2007-11-02 03:40:00,99.04,99.055,99.035,99.055,283600000.0
2007-11-02 03:41:00,99.055,99.07,99.05,99.06,372400000.0
2007-11-02 03:42:00,99.06,99.07,99.05,99.07,203200000.0
2007-11-02 03:43:00,99.07,99.07,99.06,99.07,207000000.0
2007-11-02 03:44:00,99.07,99.105,99.07,99.09,501800000.0
2007-11-02 03:45:00,99.09,99.1,99.07,99.085,540500000.0
2007-11-02 03:46:00,99.085,99.115,99.085,99.11,461500000.0
2007-11-02 03:47:00,99.11,99.11,99.095,99.095,391599999.0
2007-11-02 03:48:00,99.095,99.11,99.08,99.11,409600000.0
2007-11-02 03:49:00,99.11,99.16,99.11,99.14,787200000.0
2007-11-02 03:50:00,99.14,99.145,99.125,99.125,465100004.0
2007-11-02 03:51:00,99.13,99.14,99.125,99.135,368000002.0
2007-11-02 03:52:00,99.135,99.14,99.125,99.125,482400000.0
2007-11-02 03:53:00,99.125,99.14,99.125,99.13,340800000.0
2007-11-02 03:54:00,99.13,99.165,99.13,99.16,467300000.0
2007-11-02 03:55:00,99.16,99.205,99.145,99.155,1101900006.0
2007-11-02 03:56:00,99.165,99.21,99.14,99.195,1156399999.0
2007-11-02 03:57:00,99.195,99.235,99.19,99.22,1238400006.0
2007-11-02 03:58:00,99.22,99.22,99.195,99.21,972800000.0
2007-11-02 03:59:00,99.21,99.215,99.195,99.205,1293800010.0
2007-11-02 04:00:00,99.205,99.22,99.19,99.19,1040200001.0
2007-11-02 04:01:00,99.205,99.205,99.18,99.185,1075500000.0
2007-11-02 04:02:00,99.185,99.195,99.15,99.165,716800005.0
2007-11-02 04:03:00,99.15,99.19,99.145,99.185,858200000.0
2007-11-02 04:04:00,99.185,99.195,99.17,99.19,788500001.0
2007-11-02 04:05:00,99.19,99.19,99.17,99.175,718100000.0
2007-11-02 04:06:00,99.175,99.175,99.155,99.16,486300000.0
2007-11-02 04:07:00,99.16,99.16,99.145,99.155,764799999.0
2007-11-02 04:08:00,99.155,99.165,99.145,99.16,701600000.0
2007-11-02 04:09:00,99.16,99.17,99.15,99.15,648000000.0
2007-11-02 04:10:00,99.15,99.15,99.13,99.14,236700000.0
2007-11-02 04:11:00,99.14,99.15,99.14,99.145,450400000.0
2007-11-02 04:12:00,99.145,99.15,99.12,99.13,544800000.0
2007-11-02 04:13:00,99.13,99.15,99.12,99.15,690900000.0
2007-11-02 04:14:00,99.15,99.16,99.115,99.135,719300003.0
2007-11-02 04:15:00,99.135,99.135,99.105,99.105,810900000.0
2007-11-02 04:16:00,99.105,99.125,99.105,99.125,678800000.0
2007-11-02 04:17:00,99.125,99.125,99.105,99.115,519200001.0
2007-11-02 04:18:00,99.115,99.12,99.115,99.12,302400000.0
2007-11-02 04:19:00,99.12,99.12,99.11,99.115,350200000.0
2007-11-02 04:20:00,99.11,99.115,99.095,99.115,408800000.0
2007-11-02 04:21:00,99.115,99.12,99.11,99.115,317600000.0
2007-11-02 04:22:00,99.115,99.115,99.11,99.11,168500000.0
2007-11-02 04:23:00,99.115,99.12,99.095,99.12,274700000.0
2007-11-02 04:24:00,99.12,99.12,99.11,99.11,150800000.0
2007-11-02 04:25:00,99.12,99.135,99.12,99.13,304800000.0
2007-11-02 04:26:00,99.125,99.165,99.125,99.165,632800000.0
2007-11-02 04:27:00,99.165,99.18,99.16,99.16,686600000.0
2007-11-02 04:28:00,99.16,99.18,99.155,99.16,747600000.0
2007-11-02 04:29:00,99.16,99.17,99.135,99.165,681400007.0
2007-11-02 04:30:00,99.165,99.185,99.165,99.175,455200000.0
2007-11-02 04:31:00,99.175,99.195,99.165,99.195,650600000.0
2007-11-02 04:32:00,99.195,99.2,99.18,99.18,515400000.0
2007-11-02 04:33:00,99.18,99.19,99.175,99.18,636000000.0
2007-11-02 04:34:00,99.18,99.19,99.175,99.185,478900000.0
2007-11-02 04:35:00,99.18,99.19,99.17,99.18,476400000.0
2007-11-02 04:36:00,99.175,99.19,99.175,99.18,591700000.0
2007-11-02 04:37:00,99.18,99.185,99.165,99.165,297600000.0
2007-11-02 04:38:00,99.165,99.18,99.155,99.175,350100000.0
2007-11-02 04:39:00,99.17,99.18,99.17,99.17,239700000.0
2007-11-02 04:40:00,99.17,99.18,99.155,99.165,472000000.0
2007-11-02 04:41:00,99.165,99.175,99.165,99.165,299200000.0
2007-11-02 04:42:00,99.165,99.165,99.14,99.14,354400000.0
2007-11-02 04:43:00,99.16,99.165,99.14,99.165,809000000.0
2007-11-02 04:44:00,99.165,99.165,99.14,99.15,459200000.0
2007-11-02 04:45:00,99.155,99.16,99.135,99.16,585900000.0
2007-11-02 04:46:00,99.16,99.19,99.15,99.19,533100000.0
2007-11-02 04:47:00,99.19,99.2,99.175,99.195,520600000.0
2007-11-02 04:48:00,99.195,99.2,99.16,99.185,702600001.0
2007-11-02 04:49:00,99.18,99.195,99.17,99.185,616800000.0
2007-11-02 04:50:00,99.185,99.2,99.18,99.195,809600000.0
2007-11-02 04:51:00,99.195,99.235,99.175,99.19,714800000.0
2007-11-02 04:52:00,99.19,99.19,99.18,99.18,150300000.0
2007-11-02 04:53:00,99.185,99.21,99.185,99.21,420100000.0
2007-11-02 04:54:00,99.21,99.23,99.195,99.205,452199998.0
2007-11-02 04:55:00,99.205,99.23,99.2,99.22,625799998.0
2007-11-02 04:56:00,99.22,99.24,99.22,99.23,713600000.0
2007-11-02 04:57:00,99.23,99.25,99.22,99.24,829600000.0
2007-11-02 04:58:00,99.24,99.26,99.24,99.245,801600001.0
2007-11-02 04:59:00,99.245,99.245,99.22,99.235,497200000.0
2007-11-02 05:00:00,99.235,99.24,99.195,99.2,587199999.0
2007-11-02 05:01:00,99.2,99.215,99.2,99.215,146000000.0
2007-11-02 05:02:00,99.215,99.22,99.21,99.22,194800000.0
2007-11-02 05:03:00,99.21,99.22,99.21,99.22,330800000.0
2007-11-02 05:04:00,99.22,99.225,99.22,99.225,229600000.0
2007-11-02 05:05:00,99.23,99.23,99.22,99.22,203200000.0
2007-11-02 05:06:00,99.22,99.22,99.21,99.21,235200000.0
2007-11-02 05:07:00,99.21,99.21,99.19,99.205,333200000.0
2007-11-02 05:08:00,99.205,99.22,99.195,99.215,390800000.0
2007-11-02 05:09:00,99.215,99.26,99.215,99.25,773600000.0
2007-11-02 05:10:00,99.25,99.27,99.25,99.27,530400000.0
2007-11-02 05:11:00,99.27,99.29,99.27,99.285,734200000.0
2007-11-02 05:12:00,99.28,99.33,99.28,99.29,1267799998.0
2007-11-02 05:13:00,99.29,99.305,99.285,99.3,833699999.0
2007-11-02 05:14:00,99.3,99.305,99.28,99.29,650400000.0
2007-11-02 05:15:00,99.29,99.305,99.29,99.305,536800000.0
2007-11-02 05:16:00,99.305,99.31,99.29,99.29,632200000.0
2007-11-02 05:17:00,99.295,99.31,99.285,99.3,599300002.0
2007-11-02 05:18:00,99.3,99.34,99.3,99.31,933699997.0
2007-11-02 05:19:00,99.32,99.32,99.295,99.305,389600000.0
2007-11-02 05:20:00,99.305,99.31,99.295,99.31,406300000.0
2007-11-02 05:21:00,99.31,99.32,99.305,99.31,178300002.0
2007-11-02 05:22:00,99.31,99.335,99.295,99.32,1023500005.0
2007-11-02 05:23:00,99.32,99.33,99.295,99.3,576100001.0
2007-11-02 05:24:00,99.3,99.31,99.29,99.3,502200000.0
2007-11-02 05:25:00,99.3,99.31,99.295,99.31,234400000.0
2007-11-02 05:26:00,99.31,99.31,99.3,99.305,298400000.0
2007-11-02 05:27:00,99.305,99.31,99.3,99.31,379300000.0
2007-11-02 05:28:00,99.295,99.3,99.27,99.285,858900001.0
2007-11-02 05:29:00,99.285,99.3,99.28,99.28,331200000.0
2007-11-02 05:30:00,99.28,99.285,99.265,99.275,728600000.0
2007-11-02 05:31:00,99.275,99.285,99.265,99.27,576600000.0
2007-11-02 05:32:00,99.27,99.27,99.245,99.25,233900000.0
2007-11-02 05:33:00,99.255,99.27,99.25,99.26,144600000.0
2007-11-02 05:34:00,99.26,99.27,99.25,99.26,288800000.0
2007-11-02 05:35:00,99.26,99.27,99.26,99.27,204000000.0
2007-11-02 05:36:00,99.27,99.275,99.265,99.27,117000000.0
2007-11-02 05:37:00,99.265,99.28,99.265,99.275,180000000.0
2007-11-02 05:38:00,99.275,99.28,99.27,99.275,140000000.0
2007-11-02 05:39:00,99.27,99.275,99.255,99.27,270999999.0
2007-11-02 05:40:00,99.27,99.27,99.255,99.255,165600000.0
2007-11-02 05:41:00,99.26,99.275,99.25,99.26,433600000.0
2007-11-02 05:42:00,99.26,99.285,99.25,99.28,688200000.0
2007-11-02 05:43:00,99.28,99.285,99.26,99.28,232499999.0
2007-11-02 05:44:00,99.28,99.28,99.28,99.28,88000000.0
2007-11-02 05:45:00,99.28,99.285,99.255,99.28,282800000.0
2007-11-02 05:46:00,99.285,99.29,99.27,99.27,556600000.0
2007-11-02 05:47:00,99.27,99.275,99.26,99.265,330400000.0
2007-11-02 05:48:00,99.265,99.265,99.255,99.265,362400000.0
2007-11-02 05:49:00,99.265,99.265,99.26,99.26,423200000.0
2007-11-02 05:50:00,99.26,99.265,99.245,99.26,349200000.0
2007-11-02 05:51:00,99.26,99.27,99.25,99.255,376200000.0
2007-11-02 05:52:00,99.27,99.27,99.26,99.26,165600000.0
2007-11-02 05:53:00,99.26,99.27,99.26,99.27,252800000.0
2007-11-02 05:54:00,99.26,99.26,99.25,99.255,142400000.0
2007-11-02 05:55:00,99.255,99.26,99.25,99.26,228000000.0
2007-11-02 05:56:00,99.26,99.26,99.235,99.235,335700000.0
2007-11-02 05:57:00,99.255,99.26,99.235,99.26,270400000.0
2007-11-02 05:58:00,99.255,99.27,99.255,99.265,203200000.0
2007-11-02 05:59:00,99.27,99.275,99.26,99.27,173600000.0
2007-11-02 06:00:00,99.27,99.28,99.27,99.275,90400000.0
2007-11-02 06:01:00,99.275,99.28,99.27,99.27,207600000.0
2007-11-02 06:02:00,99.27,99.27,99.255,99.27,284800000.0
2007-11-02 06:03:00,99.265,99.285,99.265,99.265,624400000.0
2007-11-02 06:04:00,99.275,99.295,99.27,99.27,568400000.0
2007-11-02 06:05:00,99.27,99.29,99.27,99.29,427800000.0
2007-11-02 06:06:00,99.29,99.295,99.28,99.28,283700000.0
2007-11-02 06:07:00,99.28,99.29,99.27,99.285,385700000.0
2007-11-02 06:08:00,99.27,99.29,99.26,99.275,380400000.0
2007-11-02 06:09:00,99.27,99.275,99.235,99.245,1037000001.0
2007-11-02 06:10:00,99.24,99.25,99.235,99.25,301500000.0
2007-11-02 06:11:00,99.25,99.255,99.235,99.255,388700000.0
2007-11-02 06:12:00,99.255,99.255,99.235,99.245,407400000.0
2007-11-02 06:13:00,99.24,99.24,99.225,99.24,243100000.0
2007-11-02 06:14:00,99.24,99.25,99.225,99.25,633700000.0
2007-11-02 06:15:00,99.25,99.27,99.25,99.26,460800000.0
2007-11-02 06:16:00,99.26,99.265,99.26,99.265,437600000.0
2007-11-02 06:17:00,99.265,99.265,99.265,99.265,149600000.0
2007-11-02 06:18:00,99.265,99.27,99.25,99.26,310300000.0
2007-11-02 06:19:00,99.26,99.265,99.26,99.265,172200000.0
2007-11-02 06:20:00,99.265,99.265,99.265,99.265,222400000.0
2007-11-02 06:21:00,99.265,99.27,99.25,99.27,506800000.0
2007-11-02 06:22:00,99.27,99.27,99.26,99.265,265600000.0
2007-11-02 06:23:00,99.265,99.265,99.265,99.265,202400000.0
2007-11-02 06:24:00,99.265,99.265,99.255,99.255,246400000.0
2007-11-02 06:25:00,99.255,99.26,99.25,99.25,261200000.0
2007-11-02 06:26:00,99.26,99.265,99.225,99.24,472600000.0
2007-11-02 06:27:00,99.22,99.23,99.215,99.22,498400000.0
2007-11-02 06:28:00,99.22,99.22,99.215,99.215,63500000.0
2007-11-02 06:29:00,99.215,99.215,99.2,99.215,168800000.0
2007-11-02 06:30:00,99.215,99.215,99.18,99.19,465600000.0
2007-11-02 06:31:00,99.19,99.195,99.145,99.145,1244800000.0
2007-11-02 06:32:00,99.145,99.16,99.12,99.16,804300000.0
2007-11-02 06:33:00,99.16,99.175,99.15,99.155,986400000.0
2007-11-02 06:34:00,99.16,99.16,99.105,99.14,956000000.0
2007-11-02 06:35:00,99.14,99.14,99.095,99.135,732800000.0
2007-11-02 06:36:00,99.135,99.17,99.13,99.165,722399999.0
2007-11-02 06:37:00,99.165,99.205,99.165,99.195,1355799998.0
2007-11-02 06:38:00,99.195,99.195,99.14,99.165,1177100000.0
2007-11-02 06:39:00,99.165,99.185,99.16,99.17,874500000.0
2007-11-02 06:40:00,99.17,99.2,99.155,99.19,735099999.0
2007-11-02 06:41:00,99.19,99.195,99.175,99.18,687100003.0
2007-11-02 06:42:00,99.185,99.19,99.18,99.185,986400000.0
2007-11-02 06:43:00,99.185,99.185,99.16,99.165,953300000.0
2007-11-02 06:44:00,99.165,99.18,99.155,99.17,803700000.0
2007-11-02 06:45:00,99.17,99.19,99.165,99.185,630000004.0
2007-11-02 06:46:00,99.185,99.2,99.18,99.185,465600000.0
2007-11-02 06:47:00,99.185,99.195,99.16,99.18,431600000.0
2007-11-02 06:48:00,99.18,99.195,99.18,99.195,632800000.0
2007-11-02 06:49:00,99.2,99.2,99.15,99.165,1065599999.0
2007-11-02 06:50:00,99.165,99.185,99.155,99.165,811700009.0
2007-11-02 06:51:00,99.165,99.195,99.165,99.195,632000000.0
2007-11-02 06:52:00,99.195,99.205,99.17,99.175,559200000.0
2007-11-02 06:53:00,99.175,99.175,99.155,99.155,664000000.0
2007-11-02 06:54:00,99.155,99.165,99.155,99.16,424000000.0
2007-11-02 06:55:00,99.16,99.185,99.155,99.17,637600000.0
2007-11-02 06:56:00,99.17,99.17,99.105,99.13,1136900012.0
2007-11-02 06:57:00,99.13,99.14,99.115,99.115,625600000.0
2007-11-02 06:58:00,99.115,99.125,99.105,99.11,924800000.0
2007-11-02 06:59:00,99.105,99.14,99.105,99.14,889100000.0
2007-11-02 07:00:00,99.14,99.14,99.125,99.13,447500000.0
2007-11-02 07:01:00,99.13,99.13,99.12,99.13,380600000.0
2007-11-02 07:02:00,99.115,99.145,99.11,99.13,632200000.0
2007-11-02 07:03:00,99.14,99.165,99.14,99.165,754200000.0
2007-11-02 07:04:00,99.165,99.17,99.155,99.165,467400000.0
2007-11-02 07:05:00,99.165,99.19,99.155,99.175,802000000.0
2007-11-02 07:06:00,99.18,99.18,99.15,99.18,594200001.0
2007-11-02 07:07:00,99.18,99.185,99.165,99.165,604800000.0
2007-11-02 07:08:00,99.165,99.19,99.165,99.18,717800000.0
2007-11-02 07:09:00,99.18,99.19,99.18,99.19,21600000.0
2007-11-02 07:10:00,99.185,99.19,99.18,99.185,382400000.0
2007-11-02 07:11:00,99.18,99.19,99.175,99.19,579400000.0
2007-11-02 07:12:00,99.2,99.2,99.18,99.185,358500000.0
2007-11-02 07:13:00,99.185,99.19,99.175,99.175,424000000.0
2007-11-02 07:14:00,99.175,99.18,99.17,99.175,339300000.0
2007-11-02 07:15:00,99.175,99.18,99.165,99.17,338099997.0
2007-11-02 07:16:00,99.17,99.17,99.155,99.16,453900000.0
2007-11-02 07:17:00,99.15,99.16,99.11,99.12,857800004.0
2007-11-02 07:18:00,99.11,99.13,99.1,99.12,772700004.0
2007-11-02 07:19:00,99.12,99.12,99.1,99.11,140000000.0
2007-11-02 07:20:00,99.11,99.12,99.09,99.1,162400000.0
2007-11-02 07:21:00,99.1,99.11,99.075,99.1,661700000.0
2007-11-02 07:22:00,99.1,99.11,99.075,99.09,463800000.0
2007-11-02 07:23:00,99.09,99.1,99.065,99.08,1006499998.0
2007-11-02 07:24:00,99.08,99.09,99.05,99.06,723200000.0
2007-11-02 07:25:00,99.06,99.08,99.035,99.08,791100001.0
2007-11-02 07:26:00,99.08,99.09,99.06,99.065,765200000.0
2007-11-02 07:27:00,99.065,99.08,99.065,99.08,393200000.0
2007-11-02 07:28:00,99.08,99.09,99.055,99.08,608200000.0
2007-11-02 07:29:00,99.08,99.08,99.04,99.04,589600000.0
2007-11-02 07:30:00,99.035,99.07,99.035,99.05,689700000.0
2007-11-02 07:31:00,99.05,99.06,99.045,99.05,720000000.0
2007-11-02 07:32:00,99.055,99.065,99.04,99.055,621700000.0
2007-11-02 07:33:00,99.055,99.07,99.05,99.07,248000000.0
2007-11-02 07:34:00,99.07,99.07,99.06,99.06,332800000.0
2007-11-02 07:35:00,99.06,99.06,99.05,99.05,158400000.0
2007-11-02 07:36:00,99.05,99.05,99.025,99.03,427100000.0
2007-11-02 07:37:00,99.03,99.05,99.02,99.035,455300000.0
2007-11-02 07:38:00,99.035,99.05,99.03,99.04,479500000.0
2007-11-02 07:39:00,99.04,99.05,99.035,99.04,169700000.0
2007-11-02 07:40:00,99.04,99.05,99.035,99.035,299100000.0
2007-11-02 07:41:00,99.04,99.07,99.035,99.07,678600001.0
2007-11-02 07:42:00,99.07,99.08,99.07,99.07,414400000.0
2007-11-02 07:43:00,99.07,99.07,99.065,99.07,196000000.0
2007-11-02 07:44:00,99.07,99.07,99.06,99.06,310400000.0
2007-11-02 07:45:00,99.06,99.07,99.05,99.065,530600000.0
2007-11-02 07:46:00,99.065,99.075,99.05,99.065,663200000.0
2007-11-02 07:47:00,99.07,99.08,99.055,99.07,505400000.0
2007-11-02 07:48:00,99.07,99.09,99.07,99.09,435200000.0
2007-11-02 07:49:00,99.09,99.09,99.055,99.055,784800000.0
2007-11-02 07:50:00,99.055,99.055,99.03,99.03,896600005.0
2007-11-02 07:51:00,99.03,99.045,99.02,99.035,933900000.0
2007-11-02 07:52:00,99.035,99.045,99.025,99.03,699100000.0
2007-11-02 07:53:00,99.03,99.04,99.03,99.035,203100000.0
2007-11-02 07:54:00,99.035,99.035,99.03,99.03,220700000.0
2007-11-02 07:55:00,99.03,99.085,99.03,99.075,925200001.0
2007-11-02 07:56:00,99.075,99.09,99.075,99.08,456900000.0
2007-11-02 07:57:00,99.085,99.1,99.08,99.085,774400000.0
2007-11-02 07:58:00,99.085,99.09,99.055,99.06,1008800000.0
2007-11-02 07:59:00,99.06,99.07,99.045,99.07,594500000.0
2007-11-02 08:00:00,99.07,99.07,99.04,99.04,597600000.0
2007-11-02 08:01:00,99.04,99.05,99.03,99.035,556700000.0
2007-11-02 08:02:00,99.04,99.07,99.04,99.07,484600000.0
2007-11-02 08:03:00,99.06,99.07,99.06,99.06,300000000.0
2007-11-02 08:04:00,99.06,99.06,98.985,99.0,907000000.0
2007-11-02 08:05:00,99.0,99.01,98.985,99.01,930900000.0
2007-11-02 08:06:00,99.01,99.01,98.97,98.98,550800000.0
2007-11-02 08:07:00,98.98,98.98,98.92,98.93,1044000000.0
2007-11-02 08:08:00,98.93,98.95,98.915,98.945,785999999.0
2007-11-02 08:09:00,98.93,98.945,98.9,98.91,784800000.0
2007-11-02 08:10:00,98.9,98.925,98.9,98.92,656400000.0
2007-11-02 08:11:00,98.92,98.92,98.86,98.895,926400000.0
2007-11-02 08:12:00,98.895,98.895,98.885,98.89,1008800000.0
2007-11-02 08:13:00,98.89,98.895,98.865,98.875,853800000.0
2007-11-02 08:14:00,98.88,98.91,98.87,98.9,540100000.0
2007-11-02 08:15:00,98.885,98.94,98.885,98.92,960600000.0
2007-11-02 08:16:00,98.92,98.955,98.92,98.95,764400000.0
2007-11-02 08:17:00,98.95,98.95,98.925,98.94,617500000.0
2007-11-02 08:18:00,98.94,98.985,98.93,98.975,1176299999.0
2007-11-02 08:19:00,98.975,98.985,98.965,98.98,966000000.0
2007-11-02 08:20:00,98.98,99.0,98.97,99.0,606400004.0
2007-11-02 08:21:00,99.0,99.015,98.99,99.0,578300000.0
2007-11-02 08:22:00,99.01,99.02,99.0,99.01,643200000.0
2007-11-02 08:23:00,99.015,99.03,99.015,99.02,419100000.0
2007-11-02 08:24:00,99.02,99.035,99.01,99.015,1156000000.0
2007-11-02 08:25:00,99.01,99.025,99.0,99.015,1163899999.0
2007-11-02 08:26:00,99.015,99.035,99.01,99.03,788900000.0
2007-11-02 08:27:00,99.03,99.035,99.0,99.015,960000008.0
2007-11-02 08:28:00,99.02,99.045,99.01,99.035,472800002.0
2007-11-02 08:29:00,99.04,99.05,99.015,99.025,554300000.0
2007-11-02 08:30:00,99.025,99.05,99.015,99.045,504600000.0
2007-11-02 08:31:00,99.05,99.06,99.04,99.045,472100000.0
2007-11-02 08:32:00,99.04,99.085,99.04,99.065,670600000.0
2007-11-02 08:33:00,99.06,99.075,99.055,99.06,682200000.0
2007-11-02 08:34:00,99.06,99.065,99.025,99.035,884300000.0
2007-11-02 08:35:00,99.035,99.035,99.005,99.02,889400000.0
2007-11-02 08:36:00,99.025,99.03,99.0,99.01,978000002.0
2007-11-02 08:37:00,99.01,99.02,98.99,99.01,783200000.0
2007-11-02 08:38:00,99.01,99.01,98.985,99.0,627800000.0
2007-11-02 08:39:00,99.0,99.01,98.99,99.01,389500000.0
2007-11-02 08:40:00,99.01,99.035,99.0,99.02,440599999.0
2007-11-02 08:41:00,99.02,99.02,99.0,99.01,417000000.0
2007-11-02 08:42:00,99.01,99.025,99.005,99.02,351900000.0
2007-11-02 08:43:00,99.02,99.02,99.01,99.01,469600000.0
2007-11-02 08:44:00,99.01,99.01,98.975,98.99,601400003.0
2007-11-02 08:45:00,98.99,99.12,98.99,99.105,1794199993.0
2007-11-02 08:46:00,99.085,99.105,99.065,99.1,1385900007.0
2007-11-02 08:47:00,99.1,99.105,99.07,99.08,778700000.0
2007-11-02 08:48:00,99.08,99.09,99.06,99.07,718500004.0
2007-11-02 08:49:00,99.07,99.09,99.065,99.09,644800000.0
2007-11-02 08:50:00,99.09,99.105,99.045,99.06,1342099998.0
2007-11-02 08:51:00,99.06,99.09,99.05,99.06,1083300008.0
2007-11-02 08:52:00,99.06,99.07,99.055,99.07,689000001.0
2007-11-02 08:53:00,99.065,99.075,99.06,99.07,960600002.0
2007-11-02 08:54:00,99.07,99.08,99.025,99.045,1380700002.0
2007-11-02 08:55:00,99.05,99.06,99.035,99.055,800600001.0
2007-11-02 08:56:00,99.055,99.105,99.05,99.105,1204300001.0
2007-11-02 08:57:00,99.105,99.135,99.095,99.135,836600001.0
2007-11-02 08:58:00,99.14,99.145,99.13,99.14,765899998.0
2007-11-02 08:59:00,99.14,99.19,99.125,99.18,1317899997.0
2007-11-02 09:00:00,99.185,99.23,99.175,99.22,1758699999.0
2007-11-02 09:01:00,99.22,99.3,99.22,99.27,1265600000.0
2007-11-02 09:02:00,99.28,99.28,99.245,99.255,1616500003.0
2007-11-02 09:03:00,99.26,99.275,99.225,99.24,1073799999.0
2007-11-02 09:04:00,99.24,99.265,99.235,99.255,989600000.0
2007-11-02 09:05:00,99.26,99.3,99.26,99.3,1298500000.0
2007-11-02 09:06:00,99.3,99.3,99.28,99.29,563100000.0
2007-11-02 09:07:00,99.29,99.29,99.225,99.23,1377600000.0
2007-11-02 09:08:00,99.23,99.23,99.21,99.21,554400000.0
2007-11-02 09:09:00,99.21,99.25,99.205,99.23,973700007.0
2007-11-02 09:10:00,99.225,99.24,99.21,99.24,1210800002.0
2007-11-02 09:11:00,99.24,99.26,99.225,99.23,1447200000.0
2007-11-02 09:12:00,99.23,99.24,99.215,99.24,1014400000.0
2007-11-02 09:13:00,99.24,99.25,99.22,99.25,657399997.0
2007-11-02 09:14:00,99.25,99.26,99.24,99.245,472100000.0
2007-11-02 09:15:00,99.25,99.265,99.24,99.25,621700000.0
2007-11-02 09:16:00,99.25,99.26,99.225,99.255,860099996.0
2007-11-02 09:17:00,99.255,99.295,99.255,99.265,1204800000.0
2007-11-02 09:18:00,99.265,99.275,99.24,99.24,745100000.0
2007-11-02 09:19:00,99.24,99.275,99.24,99.27,729400000.0
2007-11-02 09:20:00,99.27,99.28,99.255,99.265,312800000.0
2007-11-02 09:21:00,99.265,99.29,99.26,99.29,780899999.0
2007-11-02 09:22:00,99.29,99.29,99.275,99.275,861700002.0
2007-11-02 09:23:00,99.28,99.29,99.275,99.285,263200000.0
2007-11-02 09:24:00,99.28,99.29,99.265,99.275,824799999.0
2007-11-02 09:25:00,99.275,99.295,99.265,99.265,720899999.0
2007-11-02 09:26:00,99.275,99.28,99.245,99.27,764400000.0
2007-11-02 09:27:00,99.265,99.29,99.26,99.265,876200000.0
2007-11-02 09:28:00,99.27,99.315,99.265,99.305,611600000.0
2007-11-02 09:29:00,99.305,99.325,99.3,99.32,1163599999.0
2007-11-02 09:30:00,99.32,99.34,99.32,99.33,948000000.0
2007-11-02 09:31:00,99.325,99.34,99.31,99.34,871400000.0
2007-11-02 09:32:00,99.335,99.345,99.33,99.335,1317000000.0
2007-11-02 09:33:00,99.335,99.345,99.305,99.33,976800000.0
2007-11-02 09:34:00,99.33,99.33,99.305,99.31,813400000.0
2007-11-02 09:35:00,99.31,99.315,99.28,99.31,849600003.0
2007-11-02 09:36:00,99.31,99.325,99.31,99.32,828100000.0
2007-11-02 09:37:00,99.32,99.325,99.29,99.295,1261999998.0
2007-11-02 09:38:00,99.295,99.325,99.29,99.315,1120200000.0
2007-11-02 09:39:00,99.315,99.325,99.305,99.31,925000002.0
2007-11-02 09:40:00,99.31,99.35,99.31,99.34,990000000.0
2007-11-02 09:41:00,99.345,99.36,99.33,99.35,937200000.0
2007-11-02 09:42:00,99.35,99.38,99.325,99.37,1266600000.0
2007-11-02 09:43:00,99.37,99.385,99.365,99.375,623200000.0
2007-11-02 09:44:00,99.375,99.41,99.36,99.4,596800000.0
2007-11-02 09:45:00,99.4,99.41,99.37,99.375,813600000.0
2007-11-02 09:46:00,99.375,99.38,99.36,99.37,568100003.0
2007-11-02 09:47:00,99.37,99.38,99.35,99.38,764000000.0
2007-11-02 09:48:00,99.375,99.38,99.355,99.365,1070400000.0
2007-11-02 09:49:00,99.37,99.39,99.355,99.37,967400000.0
2007-11-02 09:50:00,99.37,99.38,99.34,99.35,1101600000.0
2007-11-02 09:51:00,99.35,99.365,99.34,99.36,874600000.0
2007-11-02 09:52:00,99.355,99.365,99.345,99.355,1176000000.0
2007-11-02 09:53:00,99.355,99.365,99.32,99.32,777200000.0
2007-11-02 09:54:00,99.32,99.33,99.32,99.32,912500000.0
2007-11-02 09:55:00,99.32,99.33,99.295,99.305,1025000000.0
2007-11-02 09:56:00,99.3,99.31,99.285,99.305,981200000.0
2007-11-02 09:57:00,99.305,99.335,99.3,99.32,1306100000.0
2007-11-02 09:58:00,99.32,99.335,99.31,99.335,801800003.0
2007-11-02 09:59:00,99.33,99.355,99.32,99.35,1176000000.0
2007-11-02 10:00:00,99.35,99.35,99.305,99.32,1251300001.0
2007-11-02 10:01:00,99.32,99.36,99.32,99.345,1228100000.0
2007-11-02 10:02:00,99.35,99.37,99.34,99.37,786399999.0
2007-11-02 10:03:00,99.37,99.37,99.35,99.36,805099999.0
2007-11-02 10:04:00,99.36,99.37,99.335,99.35,723100000.0
2007-11-02 10:05:00,99.35,99.35,99.335,99.35,1214299996.0
2007-11-02 10:06:00,99.35,99.4,99.35,99.395,724800000.0
2007-11-02 10:07:00,99.39,99.395,99.37,99.385,1090099996.0
2007-11-02 10:08:00,99.385,99.41,99.375,99.4,865499997.0
2007-11-02 10:09:00,99.4,99.41,99.39,99.39,586400000.0
2007-11-02 10:10:00,99.385,99.4,99.37,99.395,1302400002.0
2007-11-02 10:11:00,99.395,99.41,99.385,99.4,1287899992.0
2007-11-02 10:12:00,99.4,99.42,99.385,99.415,1280499998.0
2007-11-02 10:13:00,99.415,99.425,99.405,99.41,873399993.0
2007-11-02 10:14:00,99.405,99.41,99.375,99.405,1310899985.0
2007-11-02 10:15:00,99.405,99.42,99.4,99.415,921700000.0
2007-11-02 10:16:00,99.415,99.445,99.405,99.445,1064499998.0
2007-11-02 10:17:00,99.445,99.445,99.41,99.43,756800000.0
2007-11-02 10:18:00,99.43,99.43,99.415,99.43,734700002.0
2007-11-02 10:19:00,99.43,99.44,99.415,99.435,1028799997.0
2007-11-02 10:20:00,99.435,99.46,99.43,99.44,1108000000.0
2007-11-02 10:21:00,99.44,99.445,99.42,99.42,745600000.0
2007-11-02 10:22:00,99.42,99.455,99.42,99.44,789599999.0
2007-11-02 10:23:00,99.435,99.46,99.43,99.45,869100000.0
2007-11-02 10:24:00,99.45,99.47,99.445,99.465,586400000.0
2007-11-02 10:25:00,99.465,99.475,99.455,99.47,488000000.0
2007-11-02 10:26:00,99.47,99.475,99.455,99.475,587899998.0
2007-11-02 10:27:00,99.475,99.51,99.455,99.485,739199993.0
2007-11-02 10:28:00,99.49,99.5,99.435,99.445,1101099997.0
2007-11-02 10:29:00,99.445,99.45,99.43,99.44,1055200000.0
2007-11-02 10:30:00,99.44,99.46,99.44,99.445,712000000.0
2007-11-02 10:31:00,99.445,99.5,99.44,99.47,1516300002.0
2007-11-02 10:32:00,99.47,99.54,99.47,99.505,1451799994.0
2007-11-02 10:33:00,99.505,99.53,99.47,99.53,1052799998.0
2007-11-02 10:34:00,99.53,99.54,99.49,99.5,460300000.0
2007-11-02 10:35:00,99.5,99.52,99.49,99.505,612000000.0
2007-11-02 10:36:00,99.505,99.525,99.485,99.495,1047999996.0
2007-11-02 10:37:00,99.495,99.525,99.495,99.525,824099995.0
2007-11-02 10:38:00,99.525,99.525,99.475,99.48,449499998.0
2007-11-02 10:39:00,99.475,99.5,99.465,99.475,662399999.0
2007-11-02 10:40:00,99.48,99.48,99.455,99.46,579200000.0
2007-11-02 10:41:00,99.46,99.46,99.42,99.425,853899996.0
2007-11-02 10:42:00,99.425,99.455,99.425,99.45,705899999.0
2007-11-02 10:43:00,99.45,99.45,99.435,99.435,876100002.0
2007-11-02 10:44:00,99.435,99.44,99.42,99.44,831500000.0
2007-11-02 10:45:00,99.44,99.45,99.425,99.45,876000000.0
2007-11-02 10:46:00,99.45,99.48,99.45,99.46,1059199998.0
2007-11-02 10:47:00,99.46,99.465,99.445,99.465,1032799998.0
2007-11-02 10:48:00,99.465,99.49,99.455,99.49,784700000.0
2007-11-02 10:49:00,99.485,99.53,99.485,99.52,713600000.0
2007-11-02 10:50:00,99.52,99.565,99.52,99.54,780800000.0
2007-11-02 10:51:00,99.54,99.545,99.51,99.535,1006500002.0
2007-11-02 10:52:00,99.535,99.535,99.5,99.505,1236400010.0
2007-11-02 10:53:00,99.505,99.54,99.5,99.52,1019200000.0
2007-11-02 10:54:00,99.52,99.525,99.49,99.51,842200000.0
2007-11-02 10:55:00,99.51,99.535,99.5,99.535,883200000.0
2007-11-02 10:56:00,99.535,99.58,99.53,99.56,1133099995.0
2007-11-02 10:57:00,99.56,99.58,99.555,99.565,884900000.0
2007-11-02 10:58:00,99.565,99.58,99.55,99.555,948800000.0
2007-11-02 10:59:00,99.555,99.56,99.535,99.545,1034899993.0
2007-11-02 11:00:00,99.54,99.545,99.515,99.515,861800002.0
2007-11-02 11:01:00,99.515,99.52,99.48,99.49,952799999.0
2007-11-02 11:02:00,99.5,99.5,99.47,99.49,873800000.0
2007-11-02 11:03:00,99.49,99.5,99.485,99.5,875700000.0
2007-11-02 11:04:00,99.5,99.515,99.485,99.515,1026400001.0
2007-11-02 11:05:00,99.515,99.515,99.495,99.5,653600000.0
2007-11-02 11:06:00,99.5,99.505,99.485,99.495,732000004.0
2007-11-02 11:07:00,99.495,99.51,99.49,99.495,913600000.0
2007-11-02 11:08:00,99.495,99.5,99.485,99.485,828000001.0
2007-11-02 11:09:00,99.49,99.505,99.475,99.49,1152999996.0
2007-11-02 11:10:00,99.49,99.545,99.49,99.53,1078999999.0
2007-11-02 11:11:00,99.53,99.535,99.515,99.53,935000000.0
2007-11-02 11:12:00,99.53,99.535,99.515,99.525,1217799998.0
2007-11-02 11:13:00,99.53,99.545,99.52,99.53,856000000.0
2007-11-02 11:14:00,99.53,99.58,99.53,99.575,1035599997.0
2007-11-02 11:15:00,99.575,99.615,99.57,99.59,1087700014.0
2007-11-02 11:16:00,99.59,99.59,99.555,99.56,870400002.0
2007-11-02 11:17:00,99.56,99.57,99.55,99.56,860800000.0
2007-11-02 11:18:00,99.56,99.57,99.535,99.545,873500001.0
2007-11-02 11:19:00,99.54,99.56,99.525,99.53,1238600000.0
2007-11-02 11:20:00,99.53,99.54,99.52,99.535,1326100003.0
2007-11-02 11:21:00,99.54,99.55,99.53,99.54,863300001.0
2007-11-02 11:22:00,99.54,99.56,99.53,99.55,626400000.0
2007-11-02 11:23:00,99.55,99.555,99.525,99.555,888100003.0
2007-11-02 11:24:00,99.555,99.56,99.52,99.54,1150400000.0
2007-11-02 11:25:00,99.54,99.575,99.53,99.535,1240000000.0
2007-11-02 11:26:00,99.535,99.54,99.51,99.51,1392500005.0
2007-11-02 11:27:00,99.515,99.515,99.475,99.495,1230800007.0
2007-11-02 11:28:00,99.49,99.5,99.475,99.5,769599999.0
2007-11-02 11:29:00,99.5,99.51,99.485,99.495,754100001.0
2007-11-02 11:30:00,99.495,99.575,99.49,99.57,1075200008.0
2007-11-02 11:31:00,99.57,99.595,99.565,99.595,1230000005.0
2007-11-02 11:32:00,99.595,99.61,99.58,99.605,769199999.0
2007-11-02 11:33:00,99.605,99.66,99.605,99.615,967000000.0
2007-11-02 11:34:00,99.61,99.635,99.605,99.625,1308399999.0
2007-11-02 11:35:00,99.625,99.625,99.595,99.6,868500000.0
2007-11-02 11:36:00,99.6,99.6,99.555,99.565,700000000.0
2007-11-02 11:37:00,99.565,99.575,99.555,99.555,519200000.0
2007-11-02 11:38:00,99.555,99.555,99.525,99.545,610100000.0
2007-11-02 11:39:00,99.545,99.55,99.515,99.52,1050799998.0
2007-11-02 11:40:00,99.525,99.545,99.51,99.54,800899994.0
2007-11-02 11:41:00,99.545,99.555,99.54,99.555,412800000.0
2007-11-02 11:42:00,99.545,99.555,99.51,99.52,1089200000.0
2007-11-02 11:43:00,99.52,99.545,99.51,99.52,862000002.0
2007-11-02 11:44:00,99.525,99.535,99.5,99.505,1090699993.0
2007-11-02 11:45:00,99.515,99.515,99.475,99.505,707800002.0
2007-11-02 11:46:00,99.505,99.525,99.485,99.49,793799999.0
2007-11-02 11:47:00,99.49,99.52,99.485,99.52,778400000.0
2007-11-02 11:48:00,99.52,99.535,99.505,99.51,950499999.0
2007-11-02 11:49:00,99.51,99.52,99.505,99.505,989400000.0
2007-11-02 11:50:00,99.505,99.535,99.505,99.535,1078400000.0
2007-11-02 11:51:00,99.535,99.55,99.535,99.55,1198400000.0
2007-11-02 11:52:00,99.55,99.56,99.545,99.545,1059100000.0
2007-11-02 11:53:00,99.545,99.55,99.525,99.55,764800000.0
2007-11-02 11:54:00,99.55,99.55,99.53,99.54,683599999.0
2007-11-02 11:55:00,99.54,99.54,99.5,99.5,954000004.0
2007-11-02 11:56:00,99.505,99.505,99.46,99.465,1006100000.0
2007-11-02 11:57:00,99.465,99.47,99.42,99.43,1263299998.0
2007-11-02 11:58:00,99.43,99.48,99.425,99.475,632300000.0
2007-11-02 11:59:00,99.475,99.475,99.435,99.435,904000000.0
2007-11-02 12:00:00,99.44,99.46,99.43,99.45,999200000.0
2007-11-02 12:01:00,99.45,99.525,99.45,99.525,859999998.0
2007-11-02 12:02:00,99.52,99.54,99.515,99.525,748600001.0
2007-11-02 12:03:00,99.525,99.53,99.485,99.485,1092000000.0
2007-11-02 12:04:00,99.485,99.51,99.47,99.505,815200000.0
2007-11-02 12:05:00,99.505,99.525,99.505,99.515,872800000.0
2007-11-02 12:06:00,99.515,99.525,99.51,99.52,1011700000.0
2007-11-02 12:07:00,99.52,99.52,99.47,99.47,983500002.0
2007-11-02 12:08:00,99.47,99.505,99.47,99.485,350400000.0
2007-11-02 12:09:00,99.485,99.495,99.475,99.48,423200000.0
2007-11-02 12:10:00,99.48,99.49,99.48,99.485,643200000.0
2007-11-02 12:11:00,99.485,99.515,99.48,99.515,814499997.0
2007-11-02 12:12:00,99.515,99.535,99.51,99.525,265600000.0
2007-11-02 12:13:00,99.525,99.525,99.51,99.51,583200000.0
2007-11-02 12:14:00,99.51,99.525,99.51,99.515,207200000.0
2007-11-02 12:15:00,99.515,99.515,99.475,99.49,808599999.0
2007-11-02 12:16:00,99.49,99.495,99.475,99.48,717200000.0
2007-11-02 12:17:00,99.48,99.485,99.455,99.465,815300002.0
2007-11-02 12:18:00,99.455,99.465,99.45,99.455,526800001.0
2007-11-02 12:19:00,99.455,99.47,99.44,99.47,613600000.0
2007-11-02 12:20:00,99.47,99.47,99.45,99.455,868399997.0
2007-11-02 12:21:00,99.455,99.465,99.445,99.445,520200000.0
2007-11-02 12:22:00,99.445,99.455,99.43,99.435,473800000.0
2007-11-02 12:23:00,99.435,99.44,99.425,99.425,396699995.0
2007-11-02 12:24:00,99.425,99.435,99.42,99.43,613800000.0
2007-11-02 12:25:00,99.43,99.435,99.425,99.425,313600000.0
2007-11-02 12:26:00,99.425,99.43,99.4,99.4,566400000.0
2007-11-02 12:27:00,99.41,99.425,99.405,99.42,526400000.0
2007-11-02 12:28:00,99.42,99.435,99.42,99.43,426400000.0
2007-11-02 12:29:00,99.43,99.46,99.42,99.445,820899998.0
2007-11-02 12:30:00,99.445,99.445,99.43,99.43,461700000.0
2007-11-02 12:31:00,99.43,99.455,99.42,99.445,400000000.0
2007-11-02 12:32:00,99.445,99.465,99.445,99.45,358100001.0
2007-11-02 12:33:00,99.445,99.46,99.445,99.45,714999994.0
2007-11-02 12:34:00,99.45,99.46,99.435,99.435,432800000.0
2007-11-02 12:35:00,99.435,99.45,99.425,99.43,1019400003.0
2007-11-02 12:36:00,99.435,99.45,99.43,99.45,676700002.0
2007-11-02 12:37:00,99.45,99.46,99.44,99.45,393800000.0
2007-11-02 12:38:00,99.45,99.455,99.42,99.425,864800000.0
2007-11-02 12:39:00,99.425,99.43,99.415,99.425,948200000.0
2007-11-02 12:40:00,99.42,99.435,99.415,99.425,810400000.0
2007-11-02 12:41:00,99.42,99.435,99.405,99.405,721099993.0
2007-11-02 12:42:00,99.405,99.435,99.4,99.42,932599995.0
2007-11-02 12:43:00,99.42,99.43,99.405,99.42,959899999.0
2007-11-02 12:44:00,99.42,99.45,99.415,99.435,1251900000.0
2007-11-02 12:45:00,99.435,99.445,99.42,99.425,847200000.0
2007-11-02 12:46:00,99.425,99.43,99.415,99.43,897500006.0
2007-11-02 12:47:00,99.43,99.435,99.385,99.39,768999993.0
2007-11-02 12:48:00,99.39,99.425,99.39,99.42,417600000.0
2007-11-02 12:49:00,99.42,99.42,99.395,99.4,649400000.0
2007-11-02 12:50:00,99.405,99.405,99.355,99.37,1052200000.0
2007-11-02 12:51:00,99.37,99.385,99.365,99.375,617099997.0
2007-11-02 12:52:00,99.375,99.395,99.355,99.39,1014700000.0
2007-11-02 12:53:00,99.395,99.405,99.385,99.39,1160000000.0
2007-11-02 12:54:00,99.39,99.395,99.385,99.39,552800000.0
2007-11-02 12:55:00,99.39,99.395,99.38,99.395,468800000.0
2007-11-02 12:56:00,99.395,99.405,99.385,99.395,769100000.0
2007-11-02 12:57:00,99.395,99.405,99.385,99.385,667200000.0
2007-11-02 12:58:00,99.385,99.395,99.38,99.385,548800000.0
2007-11-02 12:59:00,99.385,99.41,99.375,99.4,718600000.0
2007-11-02 13:00:00,99.41,99.5,99.4,99.465,418400000.0
2007-11-02 13:01:00,99.45,99.45,99.39,99.42,398400000.0
2007-11-02 13:02:00,99.42,99.42,99.39,99.405,540800000.0
2007-11-02 13:03:00,99.405,99.42,99.385,99.395,865699998.0
2007-11-02 13:04:00,99.395,99.41,99.385,99.395,1146400000.0
2007-11-02 13:05:00,99.395,99.4,99.37,99.375,1083800000.0
2007-11-02 13:06:00,99.375,99.39,99.37,99.375,711200000.0
2007-11-02 13:07:00,99.38,99.405,99.37,99.405,822499998.0
2007-11-02 13:08:00,99.405,99.49,99.405,99.48,709700000.0
2007-11-02 13:09:00,99.48,99.48,99.45,99.45,936900000.0
2007-11-02 13:10:00,99.455,99.475,99.41,99.475,560600000.0
2007-11-02 13:11:00,99.475,99.475,99.43,99.45,606699998.0
2007-11-02 13:12:00,99.45,99.465,99.44,99.45,295200000.0
2007-11-02 13:13:00,99.45,99.475,99.435,99.47,580099988.0
2007-11-02 13:14:00,99.47,99.47,99.425,99.425,560499998.0
2007-11-02 13:15:00,99.425,99.425,99.4,99.4,392000000.0
2007-11-02 13:16:00,99.4,99.42,99.4,99.405,840800000.0
2007-11-02 13:17:00,99.405,99.405,99.365,99.37,974800000.0
2007-11-02 13:18:00,99.37,99.41,99.37,99.41,626400000.0
2007-11-02 13:19:00,99.41,99.42,99.4,99.415,584000000.0
2007-11-02 13:20:00,99.415,99.425,99.41,99.42,279700000.0
2007-11-02 13:21:00,99.42,99.43,99.38,99.38,587000000.0
2007-11-02 13:22:00,99.38,99.38,99.32,99.35,1207599997.0
2007-11-02 13:23:00,99.35,99.36,99.325,99.33,639999999.0
2007-11-02 13:24:00,99.33,99.34,99.32,99.33,845600000.0
2007-11-02 13:25:00,99.325,99.335,99.285,99.295,821600000.0
2007-11-02 13:26:00,99.295,99.315,99.265,99.315,1016000000.0
2007-11-02 13:27:00,99.32,99.34,99.315,99.315,1192800000.0
2007-11-02 13:28:00,99.315,99.335,99.29,99.315,1181600000.0
2007-11-02 13:29:00,99.315,99.35,99.315,99.35,873599999.0
2007-11-02 13:30:00,99.345,99.36,99.33,99.33,1066099997.0
2007-11-02 13:31:00,99.335,99.335,99.295,99.305,1509899992.0
2007-11-02 13:32:00,99.3,99.32,99.265,99.31,1322599994.0
2007-11-02 13:33:00,99.315,99.335,99.31,99.335,833600000.0
2007-11-02 13:34:00,99.335,99.38,99.335,99.375,637600000.0
2007-11-02 13:35:00,99.375,99.39,99.35,99.35,1080700000.0
2007-11-02 13:36:00,99.355,99.36,99.33,99.345,1363899999.0
2007-11-02 13:37:00,99.345,99.4,99.335,99.4,993300000.0
2007-11-02 13:38:00,99.4,99.425,99.38,99.4,891999997.0
2007-11-02 13:39:00,99.4,99.4,99.37,99.4,433100000.0
2007-11-02 13:40:00,99.4,99.41,99.38,99.41,1074400000.0
2007-11-02 13:41:00,99.405,99.405,99.34,99.345,1042200000.0
2007-11-02 13:42:00,99.345,99.365,99.34,99.36,740000000.0
2007-11-02 13:43:00,99.36,99.42,99.36,99.39,992000000.0
2007-11-02 13:44:00,99.39,99.43,99.385,99.4,734400000.0
2007-11-02 13:45:00,99.4,99.45,99.4,99.445,916200000.0
2007-11-02 13:46:00,99.445,99.51,99.44,99.5,1236800000.0
2007-11-02 13:47:00,99.5,99.52,99.49,99.51,884800000.0
2007-11-02 13:48:00,99.51,99.51,99.49,99.5,463200000.0
2007-11-02 13:49:00,99.5,99.5,99.49,99.5,664400000.0
2007-11-02 13:50:00,99.495,99.525,99.485,99.51,661000001.0
2007-11-02 13:51:00,99.51,99.52,99.495,99.51,515700001.0
2007-11-02 13:52:00,99.51,99.51,99.5,99.51,330700000.0
2007-11-02 13:53:00,99.5,99.545,99.5,99.515,851099998.0
2007-11-02 13:54:00,99.515,99.555,99.505,99.52,878200001.0
2007-11-02 13:55:00,99.52,99.53,99.51,99.515,540699997.0
2007-11-02 13:56:00,99.515,99.53,99.51,99.515,527299996.0
2007-11-02 13:57:00,99.515,99.52,99.505,99.51,702000002.0
2007-11-02 13:58:00,99.51,99.515,99.47,99.48,637400000.0
2007-11-02 13:59:00,99.48,99.48,99.455,99.46,1006299996.0
2007-11-02 14:00:00,99.46,99.465,99.43,99.445,1063200000.0
2007-11-02 14:01:00,99.445,99.475,99.43,99.465,984000000.0
2007-11-02 14:02:00,99.465,99.515,99.46,99.51,950299997.0
2007-11-02 14:03:00,99.505,99.51,99.485,99.5,851599997.0
2007-11-02 14:04:00,99.505,99.505,99.48,99.48,686799995.0
2007-11-02 14:05:00,99.48,99.49,99.47,99.47,665400000.0
2007-11-02 14:06:00,99.475,99.475,99.455,99.47,378400000.0
2007-11-02 14:07:00,99.47,99.515,99.435,99.515,864000000.0
2007-11-02 14:08:00,99.515,99.53,99.5,99.525,1034799996.0
2007-11-02 14:09:00,99.525,99.54,99.505,99.535,1013899994.0
2007-11-02 14:10:00,99.535,99.55,99.525,99.54,776800000.0
2007-11-02 14:11:00,99.54,99.545,99.515,99.53,1116599994.0
2007-11-02 14:12:00,99.53,99.56,99.53,99.54,1083299986.0
2007-11-02 14:13:00,99.54,99.54,99.5,99.515,1039699999.0
2007-11-02 14:14:00,99.515,99.525,99.5,99.515,815700000.0
2007-11-02 14:15:00,99.525,99.56,99.52,99.53,1031599994.0
2007-11-02 14:16:00,99.525,99.54,99.525,99.535,747199997.0
2007-11-02 14:17:00,99.535,99.54,99.485,99.5,1000999996.0
2007-11-02 14:18:00,99.5,99.53,99.5,99.515,467200000.0
2007-11-02 14:19:00,99.515,99.56,99.515,99.55,534400000.0
2007-11-02 14:20:00,99.55,99.575,99.53,99.555,472400000.0
2007-11-02 14:21:00,99.55,99.56,99.535,99.54,948600003.0
2007-11-02 14:22:00,99.54,99.545,99.525,99.53,546900000.0
2007-11-02 14:23:00,99.53,99.545,99.53,99.54,602400000.0
2007-11-02 14:24:00,99.54,99.555,99.535,99.55,840299999.0
2007-11-02 14:25:00,99.54,99.59,99.54,99.58,1001200001.0
2007-11-02 14:26:00,99.575,99.64,99.575,99.605,1304699998.0
2007-11-02 14:27:00,99.61,99.62,99.545,99.56,770499999.0
2007-11-02 14:28:00,99.56,99.56,99.47,99.495,302799998.0
2007-11-02 14:29:00,99.5,99.52,99.465,99.475,447300000.0
2007-11-02 14:30:00,99.475,99.75,99.415,99.705,559200000.0
2007-11-02 14:31:00,99.705,99.785,99.635,99.665,843999997.0
2007-11-02 14:32:00,99.665,99.75,99.66,99.665,522299999.0
2007-11-02 14:33:00,99.665,99.7,99.655,99.69,759200002.0
2007-11-02 14:34:00,99.69,99.725,99.685,99.725,951599997.0
2007-11-02 14:35:00,99.725,99.755,99.69,99.725,1090699992.0
2007-11-02 14:36:00,99.72,99.75,99.655,99.725,661399999.0
2007-11-02 14:37:00,99.725,99.75,99.68,99.715,650700002.0
2007-11-02 14:38:00,99.715,99.73,99.695,99.7,569499997.0
2007-11-02 14:39:00,99.71,99.72,99.66,99.675,599400000.0
2007-11-02 14:40:00,99.68,99.755,99.675,99.73,543200000.0
2007-11-02 14:41:00,99.73,99.835,99.725,99.8,740000000.0
2007-11-02 14:42:00,99.8,99.82,99.775,99.81,583400000.0
2007-11-02 14:43:00,99.815,99.835,99.8,99.805,476000000.0
2007-11-02 14:44:00,99.805,99.825,99.75,99.77,660000000.0
2007-11-02 14:45:00,99.77,99.78,99.74,99.74,269600000.0
2007-11-02 14:46:00,99.74,99.76,99.695,99.71,362400000.0
2007-11-02 14:47:00,99.71,99.725,99.69,99.715,436000000.0
2007-11-02 14:48:00,99.715,99.74,99.69,99.735,411200000.0
2007-11-02 14:49:00,99.74,99.74,99.695,99.71,640700001.0
2007-11-02 14:50:00,99.705,99.76,99.69,99.735,1200300000.0
2007-11-02 14:51:00,99.73,99.755,99.69,99.725,925899998.0
2007-11-02 14:52:00,99.725,99.745,99.69,99.73,996999994.0
2007-11-02 14:53:00,99.725,99.75,99.69,99.7,1389899997.0
2007-11-02 14:54:00,99.7,99.73,99.68,99.72,1295200003.0
2007-11-02 14:55:00,99.715,99.715,99.675,99.7,1405200010.0
2007-11-02 14:56:00,99.715,99.725,99.7,99.705,1617700006.0
2007-11-02 14:57:00,99.7,99.73,99.67,99.685,1360800006.0
2007-11-02 14:58:00,99.685,99.7,99.67,99.695,1341200001.0
2007-11-02 14:59:00,99.7,99.705,99.66,99.665,1081600000.0
2007-11-02 15:00:00,99.665,99.7,99.64,99.7,1112000000.0
2007-11-02 15:01:00,99.7,99.73,99.645,99.695,1547899993.0
2007-11-02 15:02:00,99.695,99.715,99.66,99.7,936000000.0
2007-11-02 15:03:00,99.7,99.73,99.7,99.73,756800000.0
2007-11-02 15:04:00,99.73,99.73,99.69,99.7,739200000.0
2007-11-02 15:05:00,99.7,99.73,99.695,99.73,861200002.0
2007-11-02 15:06:00,99.73,99.755,99.72,99.75,878400000.0
2007-11-02 15:07:00,99.75,99.86,99.75,99.845,680800001.0
2007-11-02 15:08:00,99.84,99.87,99.82,99.82,984800000.0
2007-11-02 15:09:00,99.82,99.82,99.77,99.77,1418800004.0
2007-11-02 15:10:00,99.77,99.785,99.745,99.76,1094399994.0
2007-11-02 15:11:00,99.765,99.775,99.735,99.735,882300000.0
2007-11-02 15:12:00,99.735,99.755,99.715,99.75,1162700000.0
2007-11-02 15:13:00,99.75,99.775,99.735,99.735,748800000.0
2007-11-02 15:14:00,99.735,99.76,99.715,99.74,890199998.0
2007-11-02 15:15:00,99.735,99.74,99.715,99.725,1147200000.0
2007-11-02 15:16:00,99.715,99.74,99.705,99.735,1228499989.0
2007-11-02 15:17:00,99.735,99.765,99.73,99.76,929000000.0
2007-11-02 15:18:00,99.76,99.76,99.71,99.725,784800000.0
2007-11-02 15:19:00,99.725,99.725,99.69,99.715,1269900000.0
2007-11-02 15:20:00,99.715,99.73,99.705,99.73,901999999.0
2007-11-02 15:21:00,99.73,99.745,99.725,99.73,744800000.0
2007-11-02 15:22:00,99.73,99.75,99.72,99.735,732000000.0
2007-11-02 15:23:00,99.735,99.745,99.7,99.71,1088800000.0
2007-11-02 15:24:00,99.71,99.71,99.69,99.695,952800000.0
2007-11-02 15:25:00,99.695,99.735,99.695,99.72,954400000.0
2007-11-02 15:26:00,99.72,99.74,99.715,99.72,1080800000.0
2007-11-02 15:27:00,99.72,99.73,99.705,99.705,959200000.0
2007-11-02 15:28:00,99.705,99.73,99.705,99.73,980800000.0
2007-11-02 15:29:00,99.73,99.73,99.685,99.69,892300005.0
2007-11-02 15:30:00,99.69,99.715,99.665,99.705,1284800000.0
2007-11-02 15:31:00,99.705,99.735,99.685,99.705,944000000.0
2007-11-02 15:32:00,99.705,99.705,99.665,99.695,799100000.0
2007-11-02 15:33:00,99.695,99.715,99.685,99.71,874100000.0
2007-11-02 15:34:00,99.71,99.72,99.675,99.685,832300002.0
2007-11-02 15:35:00,99.68,99.68,99.63,99.635,1061100001.0
2007-11-02 15:36:00,99.635,99.64,99.585,99.59,723300001.0
2007-11-02 15:37:00,99.59,99.61,99.555,99.59,1438400007.0
2007-11-02 15:38:00,99.575,99.62,99.565,99.595,1147300001.0
2007-11-02 15:39:00,99.595,99.64,99.595,99.64,768000000.0
2007-11-02 15:40:00,99.635,99.675,99.615,99.66,768000001.0
2007-11-02 15:41:00,99.66,99.68,99.63,99.65,930100000.0
2007-11-02 15:42:00,99.65,99.67,99.59,99.595,857899998.0
2007-11-02 15:43:00,99.6,99.63,99.59,99.61,727400000.0
2007-11-02 15:44:00,99.615,99.655,99.615,99.625,1281900002.0
2007-11-02 15:45:00,99.625,99.64,99.58,99.59,980000000.0
2007-11-02 15:46:00,99.59,99.65,99.585,99.64,902400001.0
2007-11-02 15:47:00,99.64,99.65,99.62,99.635,593600000.0
2007-11-02 15:48:00,99.63,99.63,99.56,99.58,1290799997.0
2007-11-02 15:49:00,99.58,99.605,99.55,99.565,905200000.0
2007-11-02 15:50:00,99.565,99.6,99.545,99.545,918400001.0
2007-11-02 15:51:00,99.545,99.57,99.525,99.55,704000000.0
2007-11-02 15:52:00,99.55,99.55,99.445,99.445,943799999.0
2007-11-02 15:53:00,99.45,99.495,99.435,99.445,929600001.0
2007-11-02 15:54:00,99.44,99.445,99.35,99.38,1327600003.0
2007-11-02 15:55:00,99.375,99.435,99.35,99.435,973700000.0
2007-11-02 15:56:00,99.435,99.47,99.435,99.46,859100000.0
2007-11-02 15:57:00,99.46,99.515,99.44,99.5,802599999.0
2007-11-02 15:58:00,99.5,99.55,99.49,99.55,959199998.0
2007-11-02 15:59:00,99.55,99.57,99.505,99.515,853600001.0
2007-11-02 16:00:00,99.505,99.57,99.495,99.56,1165599999.0
2007-11-02 16:01:00,99.56,99.56,99.505,99.52,1032800000.0
2007-11-02 16:02:00,99.52,99.54,99.51,99.515,825800003.0
2007-11-02 16:03:00,99.51,99.52,99.44,99.45,1122299998.0
2007-11-02 16:04:00,99.45,99.505,99.415,99.49,1153300006.0
2007-11-02 16:05:00,99.485,99.49,99.385,99.43,1192900002.0
2007-11-02 16:06:00,99.44,99.45,99.37,99.38,1610100003.0
2007-11-02 16:07:00,99.37,99.405,99.355,99.37,891200000.0
2007-11-02 16:08:00,99.37,99.42,99.355,99.39,1510799997.0
2007-11-02 16:09:00,99.39,99.46,99.39,99.4,1003600001.0
2007-11-02 16:10:00,99.395,99.425,99.345,99.38,1197100002.0
2007-11-02 16:11:00,99.38,99.44,99.35,99.43,1093600000.0
2007-11-02 16:12:00,99.43,99.48,99.36,99.475,1002700003.0
2007-11-02 16:13:00,99.48,99.485,99.39,99.425,1243000001.0
2007-11-02 16:14:00,99.425,99.44,99.395,99.42,927700000.0
2007-11-02 16:15:00,99.42,99.445,99.4,99.43,795200000.0
2007-11-02 16:16:00,99.43,99.435,99.395,99.415,820800000.0
2007-11-02 16:17:00,99.41,99.425,99.37,99.4,840800001.0
2007-11-02 16:18:00,99.4,99.445,99.4,99.415,679200000.0
2007-11-02 16:19:00,99.415,99.415,99.36,99.365,901300000.0
2007-11-02 16:20:00,99.365,99.43,99.36,99.41,856000000.0
2007-11-02 16:21:00,99.415,99.435,99.35,99.365,1325800001.0
2007-11-02 16:22:00,99.365,99.43,99.36,99.395,1020400000.0
2007-11-02 16:23:00,99.395,99.45,99.39,99.435,1275000000.0
2007-11-02 16:24:00,99.43,99.49,99.41,99.49,932800000.0
2007-11-02 16:25:00,99.485,99.545,99.48,99.5,1454400004.0
2007-11-02 16:26:00,99.5,99.535,99.455,99.495,1986300003.0
2007-11-02 16:27:00,99.495,99.525,99.475,99.495,1557599992.0
2007-11-02 16:28:00,99.495,99.535,99.49,99.51,1193200002.0
2007-11-02 16:29:00,99.51,99.605,99.505,99.575,1365599994.0
2007-11-02 16:30:00,99.575,99.62,99.575,99.605,1553599998.0
2007-11-02 16:31:00,99.605,99.665,99.595,99.61,1160099998.0
2007-11-02 16:32:00,99.61,99.625,99.585,99.605,1368999998.0
2007-11-02 16:33:00,99.605,99.61,99.545,99.55,1296600000.0
2007-11-02 16:34:00,99.55,99.575,99.545,99.55,1523199996.0
2007-11-02 16:35:00,99.55,99.565,99.52,99.525,1164799991.0
2007-11-02 16:36:00,99.525,99.53,99.485,99.505,1284799996.0
2007-11-02 16:37:00,99.505,99.57,99.495,99.53,1073499999.0
2007-11-02 16:38:00,99.53,99.545,99.485,99.52,1468200000.0
2007-11-02 16:39:00,99.52,99.545,99.495,99.5,1443099993.0
2007-11-02 16:40:00,99.505,99.525,99.49,99.495,1108600002.0
2007-11-02 16:41:00,99.5,99.54,99.485,99.495,1616300001.0
2007-11-02 16:42:00,99.495,99.505,99.465,99.475,1160999992.0
2007-11-02 16:43:00,99.47,99.495,99.435,99.445,1553699991.0
2007-11-02 16:44:00,99.435,99.51,99.435,99.505,1706699991.0
2007-11-02 16:45:00,99.505,99.515,99.465,99.495,1069499997.0
2007-11-02 16:46:00,99.495,99.52,99.48,99.485,1349899999.0
2007-11-02 16:47:00,99.485,99.5,99.455,99.495,1577499986.0
2007-11-02 16:48:00,99.485,99.505,99.465,99.465,1412899996.0
2007-11-02 16:49:00,99.46,99.47,99.435,99.435,1288799994.0
2007-11-02 16:50:00,99.435,99.515,99.43,99.485,984799997.0
2007-11-02 16:51:00,99.48,99.485,99.45,99.46,1087699998.0
2007-11-02 16:52:00,99.465,99.505,99.455,99.48,1177999999.0
2007-11-02 16:53:00,99.48,99.525,99.475,99.48,964800000.0
2007-11-02 16:54:00,99.485,99.505,99.465,99.495,831599998.0
2007-11-02 16:55:00,99.495,99.555,99.485,99.555,1114000000.0
2007-11-02 16:56:00,99.555,99.585,99.55,99.575,1140799990.0
2007-11-02 16:57:00,99.575,99.595,99.555,99.58,1006600000.0
2007-11-02 16:58:00,99.58,99.585,99.545,99.55,829700000.0
2007-11-02 16:59:00,99.55,99.565,99.52,99.555,969999997.0
2007-11-02 17:00:00,99.555,99.585,99.535,99.585,1099199995.0
2007-11-02 17:01:00,99.585,99.595,99.555,99.555,1029799982.0
2007-11-02 17:02:00,99.555,99.565,99.545,99.545,975199989.0
2007-11-02 17:03:00,99.545,99.545,99.505,99.535,1054999999.0
2007-11-02 17:04:00,99.535,99.585,99.525,99.585,928799998.0
2007-11-02 17:05:00,99.585,99.585,99.515,99.52,1071899998.0
2007-11-02 17:06:00,99.52,99.525,99.48,99.495,1497199988.0
2007-11-02 17:07:00,99.485,99.545,99.485,99.51,999599992.0
2007-11-02 17:08:00,99.505,99.54,99.5,99.515,854399998.0
2007-11-02 17:09:00,99.515,99.535,99.5,99.515,950599997.0
2007-11-02 17:10:00,99.515,99.545,99.515,99.54,1068599997.0
2007-11-02 17:11:00,99.54,99.55,99.52,99.525,783600000.0
2007-11-02 17:12:00,99.525,99.545,99.505,99.525,1041600000.0
2007-11-02 17:13:00,99.525,99.525,99.475,99.495,1057800001.0
2007-11-02 17:14:00,99.495,99.51,99.475,99.505,1006600006.0
2007-11-02 17:15:00,99.505,99.535,99.505,99.515,1039200000.0
2007-11-02 17:16:00,99.515,99.52,99.495,99.52,1294399994.0
2007-11-02 17:17:00,99.52,99.525,99.48,99.485,868799999.0
2007-11-02 17:18:00,99.485,99.515,99.465,99.505,1129599992.0
2007-11-02 17:19:00,99.505,99.505,99.46,99.47,1011399993.0
2007-11-02 17:20:00,99.47,99.47,99.405,99.405,1355700001.0
2007-11-02 17:21:00,99.405,99.445,99.405,99.435,1183999990.0
2007-11-02 17:22:00,99.435,99.47,99.43,99.435,1162700000.0
2007-11-02 17:23:00,99.435,99.47,99.425,99.465,876599998.0
2007-11-02 17:24:00,99.465,99.495,99.455,99.485,1176200002.0
2007-11-02 17:25:00,99.485,99.495,99.46,99.465,900400001.0
2007-11-02 17:26:00,99.465,99.485,99.425,99.475,1191999999.0
2007-11-02 17:27:00,99.475,99.485,99.39,99.415,1219399998.0
2007-11-02 17:28:00,99.415,99.425,99.365,99.375,1345599997.0
2007-11-02 17:29:00,99.38,99.385,99.355,99.375,855199997.0
2007-11-02 17:30:00,99.375,99.405,99.365,99.395,1265599997.0
2007-11-02 17:31:00,99.395,99.425,99.385,99.405,1102399999.0
2007-11-02 17:32:00,99.405,99.44,99.39,99.44,1266499993.0
2007-11-02 17:33:00,99.425,99.435,99.41,99.43,1685099996.0
2007-11-02 17:34:00,99.43,99.47,99.43,99.445,1727900000.0
2007-11-02 17:35:00,99.44,99.445,99.41,99.41,1269899998.0
2007-11-02 17:36:00,99.405,99.435,99.375,99.43,1473599997.0
2007-11-02 17:37:00,99.43,99.465,99.43,99.455,1482799995.0
2007-11-02 17:38:00,99.455,99.485,99.425,99.475,1663999987.0
2007-11-02 17:39:00,99.475,99.475,99.435,99.475,1195999998.0
2007-11-02 17:40:00,99.475,99.52,99.465,99.485,1380000000.0
2007-11-02 17:41:00,99.485,99.505,99.455,99.505,1373299998.0
2007-11-02 17:42:00,99.505,99.515,99.485,99.495,1769399995.0
2007-11-02 17:43:00,99.495,99.505,99.47,99.47,1241800000.0
2007-11-02 17:44:00,99.47,99.515,99.465,99.505,1394399998.0
2007-11-02 17:45:00,99.505,99.525,99.465,99.485,1549399998.0
2007-11-02 17:46:00,99.485,99.525,99.475,99.515,1454199996.0
2007-11-02 17:47:00,99.515,99.515,99.485,99.49,1186599999.0
2007-11-02 17:48:00,99.49,99.505,99.46,99.46,1749199996.0
2007-11-02 17:49:00,99.46,99.495,99.455,99.475,1109599990.0
2007-11-02 17:50:00,99.475,99.48,99.445,99.465,966799998.0
2007-11-02 17:51:00,99.465,99.495,99.455,99.465,1148800001.0
2007-11-02 17:52:00,99.465,99.545,99.465,99.515,1289599997.0
2007-11-02 17:53:00,99.515,99.575,99.505,99.555,1863600003.0
2007-11-02 17:54:00,99.555,99.6,99.51,99.52,1566200005.0
2007-11-02 17:55:00,99.515,99.535,99.495,99.505,1670100001.0
2007-11-02 17:56:00,99.505,99.545,99.465,99.485,1546700001.0
2007-11-02 17:57:00,99.485,99.515,99.47,99.485,1341399997.0
2007-11-02 17:58:00,99.485,99.495,99.45,99.485,1343200001.0
2007-11-02 17:59:00,99.49,99.49,99.385,99.385,1372299994.0
2007-11-02 18:00:00,99.385,99.43,99.385,99.405,1458399991.0
2007-11-02 18:01:00,99.405,99.44,99.395,99.43,1368599998.0
2007-11-02 18:02:00,99.43,99.465,99.425,99.455,889599999.0
2007-11-02 18:03:00,99.455,99.455,99.41,99.435,906200000.0
2007-11-02 18:04:00,99.44,99.46,99.425,99.455,1451000004.0
2007-11-02 18:05:00,99.455,99.48,99.43,99.45,1131999998.0
2007-11-02 18:06:00,99.45,99.5,99.45,99.47,1078399997.0
2007-11-02 18:07:00,99.47,99.495,99.465,99.49,1279199998.0
2007-11-02 18:08:00,99.495,99.505,99.485,99.5,957600000.0
2007-11-02 18:09:00,99.5,99.52,99.47,99.495,1060000000.0
2007-11-02 18:10:00,99.495,99.53,99.47,99.475,1365599997.0
2007-11-02 18:11:00,99.475,99.535,99.475,99.515,1410899998.0
2007-11-02 18:12:00,99.505,99.535,99.445,99.465,1439600001.0
2007-11-02 18:13:00,99.465,99.475,99.425,99.445,1527899988.0
2007-11-02 18:14:00,99.445,99.47,99.41,99.445,1332000001.0
2007-11-02 18:15:00,99.445,99.445,99.415,99.42,1228599997.0
2007-11-02 18:16:00,99.42,99.46,99.415,99.44,1220899993.0
2007-11-02 18:17:00,99.44,99.475,99.435,99.435,959199999.0
2007-11-02 18:18:00,99.435,99.435,99.38,99.42,1436299998.0
2007-11-02 18:19:00,99.42,99.455,99.42,99.455,1389899987.0
2007-11-02 18:20:00,99.455,99.47,99.43,99.455,1200799998.0
2007-11-02 18:21:00,99.46,99.465,99.41,99.44,1299999997.0
2007-11-02 18:22:00,99.44,99.49,99.44,99.48,1193699997.0
2007-11-02 18:23:00,99.475,99.495,99.445,99.455,1004400002.0
2007-11-02 18:24:00,99.455,99.495,99.455,99.49,860800000.0
2007-11-02 18:25:00,99.49,99.505,99.455,99.455,1214399999.0
2007-11-02 18:26:00,99.45,99.48,99.45,99.475,751500004.0
2007-11-02 18:27:00,99.475,99.515,99.475,99.485,848800001.0
2007-11-02 18:28:00,99.485,99.54,99.485,99.52,1128000000.0
2007-11-02 18:29:00,99.52,99.535,99.5,99.52,1402199996.0
2007-11-02 18:30:00,99.52,99.555,99.49,99.505,1320999998.0
2007-11-02 18:31:00,99.5,99.555,99.485,99.545,1288300000.0
2007-11-02 18:32:00,99.545,99.55,99.495,99.52,1391200000.0
2007-11-02 18:33:00,99.515,99.535,99.49,99.5,1215700000.0
2007-11-02 18:34:00,99.5,99.535,99.5,99.52,1384000011.0
2007-11-02 18:35:00,99.52,99.52,99.485,99.515,1317599996.0
2007-11-02 18:36:00,99.515,99.54,99.505,99.525,1398399995.0
2007-11-02 18:37:00,99.525,99.575,99.505,99.535,1143599999.0
2007-11-02 18:38:00,99.525,99.575,99.505,99.565,1852199992.0
2007-11-02 18:39:00,99.565,99.6,99.545,99.585,1704199987.0
2007-11-02 18:40:00,99.585,99.625,99.565,99.58,1574599996.0
2007-11-02 18:41:00,99.575,99.585,99.54,99.575,1317799992.0
2007-11-02 18:42:00,99.565,99.595,99.565,99.585,813700000.0
2007-11-02 18:43:00,99.58,99.605,99.545,99.595,1567100006.0
2007-11-02 18:44:00,99.595,99.635,99.595,99.615,1266599997.0
2007-11-02 18:45:00,99.615,99.655,99.57,99.575,1444100005.0
2007-11-02 18:46:00,99.575,99.585,99.535,99.54,1433799998.0
2007-11-02 18:47:00,99.54,99.575,99.525,99.565,1142400000.0
2007-11-02 18:48:00,99.565,99.57,99.525,99.545,1419200000.0
2007-11-02 18:49:00,99.545,99.545,99.505,99.525,1490000006.0
2007-11-02 18:50:00,99.52,99.52,99.48,99.495,1548599996.0
2007-11-02 18:51:00,99.49,99.545,99.49,99.535,1381799997.0
2007-11-02 18:52:00,99.53,99.575,99.475,99.495,1592799990.0
2007-11-02 18:53:00,99.495,99.555,99.485,99.505,1560499987.0
2007-11-02 18:54:00,99.505,99.525,99.485,99.525,1532299995.0
2007-11-02 18:55:00,99.525,99.555,99.515,99.515,777199999.0
2007-11-02 18:56:00,99.515,99.545,99.485,99.53,1180799999.0
2007-11-02 18:57:00,99.53,99.53,99.495,99.505,997599998.0
2007-11-02 18:58:00,99.505,99.53,99.485,99.52,1448300000.0
2007-11-02 18:59:00,99.51,99.575,99.495,99.535,1419499996.0
2007-11-02 19:00:00,99.535,99.575,99.515,99.56,1374299998.0
2007-11-02 19:01:00,99.56,99.565,99.515,99.525,1317400000.0
2007-11-02 19:02:00,99.525,99.57,99.525,99.56,1370899996.0
2007-11-02 19:03:00,99.56,99.58,99.54,99.555,1172800000.0
2007-11-02 19:04:00,99.555,99.59,99.545,99.59,1264799995.0
2007-11-02 19:05:00,99.59,99.605,99.57,99.605,846400001.0
2007-11-02 19:06:00,99.605,99.615,99.555,99.56,1245600002.0
2007-11-02 19:07:00,99.56,99.565,99.54,99.565,1126099998.0
2007-11-02 19:08:00,99.565,99.58,99.545,99.555,1084000001.0
2007-11-02 19:09:00,99.555,99.565,99.545,99.545,587200000.0
2007-11-02 19:10:00,99.545,99.555,99.54,99.54,1153499999.0
2007-11-02 19:11:00,99.545,99.565,99.53,99.53,815799999.0
2007-11-02 19:12:00,99.53,99.595,99.525,99.55,1145200005.0
2007-11-02 19:13:00,99.555,99.565,99.525,99.525,773499996.0
2007-11-02 19:14:00,99.525,99.535,99.5,99.535,834400000.0
2007-11-02 19:15:00,99.535,99.545,99.505,99.505,862800002.0
2007-11-02 19:16:00,99.505,99.535,99.505,99.525,1062999998.0
2007-11-02 19:17:00,99.52,99.535,99.51,99.525,879600000.0
2007-11-02 19:18:00,99.525,99.555,99.525,99.53,671500000.0
2007-11-02 19:19:00,99.535,99.575,99.535,99.56,788799995.0
2007-11-02 19:20:00,99.565,99.575,99.545,99.565,986400000.0
2007-11-02 19:21:00,99.565,99.565,99.525,99.535,1091200000.0
2007-11-02 19:22:00,99.535,99.535,99.475,99.505,1135199996.0
2007-11-02 19:23:00,99.505,99.515,99.465,99.485,1212799999.0
2007-11-02 19:24:00,99.485,99.505,99.475,99.49,1254399989.0
2007-11-02 19:25:00,99.49,99.525,99.49,99.525,739299999.0
2007-11-02 19:26:00,99.525,99.53,99.485,99.485,1369999999.0
2007-11-02 19:27:00,99.48,99.515,99.475,99.485,859900000.0
2007-11-02 19:28:00,99.485,99.505,99.48,99.495,848100004.0
2007-11-02 19:29:00,99.495,99.525,99.485,99.515,1008399997.0
2007-11-02 19:30:00,99.515,99.52,99.495,99.505,964300003.0
2007-11-02 19:31:00,99.505,99.545,99.505,99.545,866199996.0
2007-11-02 19:32:00,99.545,99.545,99.495,99.54,827700002.0
2007-11-02 19:33:00,99.54,99.57,99.54,99.57,841599991.0
2007-11-02 19:34:00,99.57,99.57,99.545,99.555,1025699995.0
2007-11-02 19:35:00,99.555,99.57,99.545,99.56,598799999.0
2007-11-02 19:36:00,99.56,99.6,99.555,99.595,705600000.0
2007-11-02 19:37:00,99.595,99.595,99.555,99.57,889600001.0
2007-11-02 19:38:00,99.57,99.57,99.54,99.545,727999998.0
2007-11-02 19:39:00,99.54,99.595,99.54,99.585,881600000.0
2007-11-02 19:40:00,99.585,99.585,99.565,99.565,1292800000.0
2007-11-02 19:41:00,99.565,99.565,99.525,99.535,757599995.0
2007-11-02 19:42:00,99.535,99.545,99.5,99.53,1601499996.0
2007-11-02 19:43:00,99.535,99.55,99.52,99.545,1109899995.0
2007-11-02 19:44:00,99.545,99.555,99.53,99.535,760000000.0
2007-11-02 19:45:00,99.535,99.555,99.535,99.545,643200000.0
2007-11-02 19:46:00,99.545,99.57,99.54,99.565,433600000.0
2007-11-02 19:47:00,99.565,99.58,99.51,99.545,1300400001.0
2007-11-02 19:48:00,99.54,99.54,99.52,99.525,661800000.0
2007-11-02 19:49:00,99.525,99.53,99.505,99.51,485099999.0
2007-11-02 19:50:00,99.515,99.53,99.51,99.515,1186900002.0
2007-11-02 19:51:00,99.515,99.52,99.505,99.52,564800000.0
2007-11-02 19:52:00,99.52,99.52,99.48,99.48,691199991.0
2007-11-02 19:53:00,99.48,99.535,99.48,99.535,837599996.0
2007-11-02 19:54:00,99.535,99.55,99.505,99.505,1052800000.0
2007-11-02 19:55:00,99.51,99.54,99.51,99.525,788300000.0
2007-11-02 19:56:00,99.525,99.535,99.515,99.535,687200000.0
2007-11-02 19:57:00,99.535,99.575,99.53,99.54,831199998.0
2007-11-02 19:58:00,99.54,99.545,99.525,99.535,878199988.0
2007-11-02 19:59:00,99.53,99.555,99.53,99.55,388000000.0
2007-11-02 20:00:00,99.55,99.565,99.535,99.54,457600000.0
2007-11-02 20:01:00,99.54,99.555,99.535,99.54,489200001.0
2007-11-02 20:02:00,99.54,99.555,99.53,99.55,447699996.0
2007-11-02 20:03:00,99.55,99.575,99.55,99.565,898599995.0
2007-11-02 20:04:00,99.565,99.565,99.515,99.535,794400001.0
2007-11-02 20:05:00,99.535,99.535,99.505,99.51,1074600000.0
2007-11-02 20:06:00,99.51,99.525,99.485,99.495,1109499996.0
2007-11-02 20:07:00,99.495,99.505,99.485,99.485,922400000.0
2007-11-02 20:08:00,99.485,99.495,99.475,99.48,1004000000.0
2007-11-02 20:09:00,99.48,99.505,99.48,99.485,835099995.0
2007-11-02 20:10:00,99.485,99.505,99.485,99.505,698399999.0
2007-11-02 20:11:00,99.505,99.515,99.505,99.515,403200000.0
2007-11-02 20:12:00,99.515,99.515,99.495,99.51,742500000.0
2007-11-02 20:13:00,99.51,99.52,99.51,99.515,315599999.0
2007-11-02 20:14:00,99.515,99.52,99.505,99.52,397600000.0
2007-11-02 20:15:00,99.52,99.52,99.495,99.5,866399993.0
2007-11-02 20:16:00,99.495,99.505,99.475,99.48,1126499998.0
2007-11-02 20:17:00,99.48,99.485,99.46,99.47,752800000.0
2007-11-02 20:18:00,99.47,99.475,99.445,99.445,785600003.0
2007-11-02 20:19:00,99.445,99.445,99.435,99.435,665600000.0
2007-11-02 20:20:00,99.435,99.47,99.425,99.455,1268799997.0
2007-11-02 20:21:00,99.455,99.48,99.45,99.455,1138200000.0
2007-11-02 20:22:00,99.445,99.475,99.445,99.465,847700006.0
2007-11-02 20:23:00,99.465,99.475,99.455,99.475,695999997.0
2007-11-02 20:24:00,99.475,99.475,99.46,99.475,798599999.0
2007-11-02 20:25:00,99.475,99.48,99.46,99.475,1008200004.0
2007-11-02 20:26:00,99.475,99.495,99.47,99.485,884000001.0
2007-11-02 20:27:00,99.485,99.495,99.465,99.465,701500000.0
2007-11-02 20:28:00,99.455,99.475,99.445,99.475,1071200000.0
2007-11-02 20:29:00,99.475,99.49,99.475,99.48,1010400000.0
2007-11-02 20:30:00,99.48,99.48,99.46,99.46,604900000.0
2007-11-02 20:31:00,99.46,99.465,99.455,99.46,763300000.0
2007-11-02 20:32:00,99.46,99.475,99.45,99.475,504000000.0
2007-11-02 20:33:00,99.475,99.485,99.47,99.475,1125599981.0
2007-11-02 20:34:00,99.475,99.475,99.455,99.455,683599992.0
2007-11-02 20:35:00,99.455,99.47,99.45,99.455,852999996.0
2007-11-02 20:36:00,99.46,99.475,99.445,99.45,903200000.0
2007-11-02 20:37:00,99.45,99.45,99.405,99.405,1110999991.0
2007-11-02 20:38:00,99.405,99.425,99.395,99.395,1213999995.0
2007-11-02 20:39:00,99.395,99.415,99.385,99.4,1108400000.0
2007-11-02 20:40:00,99.4,99.425,99.385,99.415,1198500005.0
2007-11-02 20:41:00,99.415,99.435,99.415,99.415,666199997.0
2007-11-02 20:42:00,99.42,99.425,99.405,99.42,852199994.0
2007-11-02 20:43:00,99.425,99.425,99.405,99.42,627200000.0
2007-11-02 20:44:00,99.42,99.435,99.42,99.43,435200000.0
2007-11-02 20:45:00,99.43,99.435,99.41,99.435,511200000.0
2007-11-02 20:46:00,99.435,99.435,99.425,99.43,441600000.0
2007-11-02 20:47:00,99.43,99.43,99.395,99.395,953599993.0
2007-11-02 20:48:00,99.395,99.415,99.395,99.41,550899996.0
2007-11-02 20:49:00,99.41,99.435,99.395,99.415,999099992.0
2007-11-02 20:50:00,99.415,99.425,99.395,99.41,945099989.0
2007-11-02 20:51:00,99.41,99.445,99.4,99.425,1383200000.0
2007-11-02 20:52:00,99.425,99.44,99.42,99.425,887700004.0
2007-11-02 20:53:00,99.425,99.425,99.4,99.4,417600000.0
2007-11-02 20:54:00,99.4,99.415,99.395,99.405,866499995.0
2007-11-02 20:55:00,99.405,99.415,99.395,99.395,855999993.0
2007-11-02 20:56:00,99.395,99.405,99.385,99.385,932800000.0
2007-11-02 20:57:00,99.385,99.405,99.385,99.395,520900000.0
2007-11-02 20:58:00,99.39,99.405,99.385,99.4,660999998.0
2007-11-02 20:59:00,99.4,99.405,99.38,99.395,997699999.0
2007-11-02 21:00:00,99.395,99.445,99.395,99.415,1111599998.0
2007-11-02 21:01:00,99.415,99.445,99.405,99.415,1143200000.0
2007-11-02 21:02:00,99.415,99.445,99.405,99.44,956799999.0
2007-11-02 21:03:00,99.44,99.455,99.435,99.455,640900001.0
2007-11-02 21:04:00,99.455,99.47,99.445,99.45,767800000.0
2007-11-02 21:05:00,99.45,99.45,99.44,99.445,190900000.0
2007-11-02 21:06:00,99.44,99.455,99.44,99.445,369100000.0
2007-11-02 21:07:00,99.44,99.465,99.44,99.46,685599995.0
2007-11-02 21:08:00,99.455,99.475,99.435,99.465,965500000.0
2007-11-02 21:09:00,99.465,99.465,99.445,99.465,407200000.0
2007-11-02 21:10:00,99.465,99.465,99.455,99.455,335200000.0
2007-11-02 21:11:00,99.445,99.465,99.445,99.465,701299998.0
2007-11-02 21:12:00,99.465,99.465,99.435,99.45,797699995.0
2007-11-02 21:13:00,99.45,99.45,99.425,99.44,748800000.0
2007-11-02 21:14:00,99.44,99.455,99.425,99.45,878099990.0
2007-11-02 21:15:00,99.455,99.465,99.435,99.445,797899996.0
2007-11-02 21:16:00,99.445,99.475,99.445,99.45,632900000.0
2007-11-02 21:17:00,99.45,99.48,99.445,99.475,662499997.0
2007-11-02 21:18:00,99.475,99.5,99.445,99.455,731200000.0
2007-11-02 21:19:00,99.455,99.51,99.455,99.5,609899999.0
2007-11-02 21:20:00,99.495,99.505,99.485,99.495,728800000.0
2007-11-02 21:21:00,99.485,99.53,99.485,99.505,1160000000.0
2007-11-02 21:22:00,99.505,99.525,99.505,99.505,738400000.0
2007-11-02 21:23:00,99.505,99.515,99.485,99.485,553600000.0
2007-11-02 21:24:00,99.485,99.495,99.465,99.495,889300000.0
2007-11-02 21:25:00,99.495,99.52,99.495,99.5,822700000.0
2007-11-02 21:26:00,99.5,99.515,99.485,99.485,585600000.0
2007-11-02 21:27:00,99.495,99.515,99.48,99.495,784300000.0
2007-11-02 21:28:00,99.495,99.495,99.485,99.485,483199999.0
2007-11-02 21:29:00,99.485,99.485,99.435,99.445,767800000.0
2007-11-02 21:30:00,99.445,99.46,99.435,99.46,532399994.0
2007-11-02 21:31:00,99.46,99.46,99.43,99.445,548800000.0
2007-11-02 21:32:00,99.445,99.47,99.445,99.465,656800000.0
2007-11-02 21:33:00,99.465,99.485,99.465,99.465,447200000.0
2007-11-02 21:34:00,99.465,99.535,99.455,99.495,771399999.0
2007-11-02 21:35:00,99.495,99.52,99.48,99.515,795200000.0
2007-11-02 21:36:00,99.515,99.54,99.485,99.495,854499999.0
2007-11-02 21:37:00,99.495,99.52,99.495,99.505,392200000.0
2007-11-02 21:38:00,99.505,99.535,99.495,99.52,496100001.0
2007-11-02 21:39:00,99.52,99.52,99.485,99.485,507599999.0
2007-11-02 21:40:00,99.485,99.515,99.485,99.505,616800000.0
2007-11-02 21:41:00,99.51,99.54,99.505,99.535,662100000.0
2007-11-02 21:42:00,99.535,99.57,99.525,99.535,903999997.0
2007-11-02 21:43:00,99.535,99.565,99.53,99.545,709600000.0
2007-11-02 21:44:00,99.545,99.595,99.515,99.58,872000000.0
2007-11-02 21:45:00,99.58,99.59,99.555,99.585,1040600000.0
2007-11-02 21:46:00,99.585,99.615,99.585,99.585,1044400014.0
2007-11-02 21:47:00,99.585,99.595,99.53,99.555,1386899999.0
2007-11-02 21:48:00,99.55,99.56,99.535,99.535,803699996.0
2007-11-02 21:49:00,99.535,99.545,99.535,99.535,648100000.0
2007-11-02 21:50:00,99.535,99.54,99.535,99.535,350200000.0
2007-11-02 21:51:00,99.535,99.545,99.535,99.535,616200000.0
2007-11-02 21:52:00,99.535,99.55,99.535,99.545,523399998.0
2007-11-02 21:53:00,99.545,99.545,99.525,99.53,612000000.0
2007-11-02 21:54:00,99.53,99.55,99.505,99.545,1292300008.0
2007-11-02 21:55:00,99.545,99.575,99.545,99.56,385500000.0
2007-11-02 21:56:00,99.56,99.565,99.545,99.55,467200000.0
2007-11-02 21:57:00,99.555,99.565,99.545,99.555,546100000.0
2007-11-02 21:58:00,99.555,99.555,99.52,99.535,705400000.0
2007-11-02 21:59:00,99.535,99.54,99.525,99.53,554099999.0
2007-11-02 22:00:00,99.53,99.545,99.515,99.515,632800000.0
2007-11-02 22:01:00,99.515,99.545,99.515,99.545,384800000.0
2007-11-02 22:02:00,99.545,99.575,99.53,99.565,527600000.0
2007-11-02 22:03:00,99.565,99.605,99.555,99.56,396800000.0
2007-11-02 22:04:00,99.56,99.575,99.56,99.575,384000000.0
2007-11-02 22:05:00,99.575,99.585,99.565,99.585,207200000.0
2007-11-02 22:06:00,99.585,99.6,99.57,99.6,418200000.0
2007-11-02 22:07:00,99.605,99.615,99.605,99.605,308000000.0
2007-11-02 22:08:00,99.605,99.61,99.585,99.595,392200000.0
2007-11-02 22:09:00,99.585,99.605,99.58,99.58,543300000.0
2007-11-02 22:10:00,99.58,99.595,99.58,99.595,325600000.0
2007-11-02 22:11:00,99.595,99.615,99.595,99.6,329600000.0
2007-11-02 22:12:00,99.6,99.6,99.575,99.585,452800000.0
2007-11-02 22:13:00,99.575,99.59,99.57,99.58,535300000.0
2007-11-02 22:14:00,99.58,99.595,99.575,99.585,358600000.0
2007-11-02 22:15:00,99.585,99.595,99.575,99.585,585600000.0
2007-11-02 22:16:00,99.585,99.615,99.56,99.615,367200000.0
2007-11-02 22:17:00,99.615,99.625,99.585,99.615,744000000.0
2007-11-02 22:18:00,99.615,99.655,99.605,99.635,622999997.0
2007-11-02 22:19:00,99.635,99.645,99.625,99.63,129500000.0
2007-11-02 22:20:00,99.645,99.645,99.61,99.63,284000000.0
2007-11-02 22:21:00,99.63,99.635,99.615,99.625,545499999.0
2007-11-02 22:22:00,99.625,99.635,99.615,99.615,414900000.0
2007-11-02 22:23:00,99.625,99.645,99.61,99.64,551600000.0
2007-11-02 22:24:00,99.645,99.685,99.645,99.685,420799999.0
2007-11-02 22:25:00,99.685,99.685,99.665,99.67,465600000.0
2007-11-02 22:26:00,99.67,99.675,99.625,99.625,476600000.0
2007-11-02 22:27:00,99.625,99.645,99.625,99.635,479800000.0
2007-11-02 22:28:00,99.635,99.635,99.625,99.625,361400000.0
2007-11-02 22:29:00,99.625,99.635,99.6,99.615,315100000.0
2007-11-02 22:30:00,99.615,99.63,99.575,99.625,656199999.0
2007-11-02 22:31:00,99.625,99.63,99.605,99.615,563999998.0
2007-11-02 22:32:00,99.615,99.62,99.585,99.615,549600000.0
2007-11-02 22:33:00,99.615,99.645,99.61,99.645,480000000.0
2007-11-02 22:34:00,99.64,99.645,99.605,99.615,449699999.0
2007-11-02 22:35:00,99.625,99.635,99.59,99.605,727700000.0
2007-11-02 22:36:00,99.605,99.605,99.585,99.6,498699999.0
2007-11-02 22:37:00,99.6,99.635,99.585,99.585,519000000.0
2007-11-02 22:38:00,99.585,99.585,99.575,99.585,448499990.0
2007-11-02 22:39:00,99.585,99.585,99.57,99.57,143400000.0
2007-11-02 22:40:00,99.57,99.575,99.555,99.57,697399995.0
2007-11-02 22:41:00,99.575,99.575,99.565,99.575,270100000.0
2007-11-02 22:42:00,99.575,99.575,99.565,99.575,260800000.0
2007-11-02 22:43:00,99.575,99.595,99.555,99.555,324800000.0
2007-11-02 22:44:00,99.555,99.595,99.54,99.54,408800000.0
2007-11-02 22:45:00,99.54,99.595,99.525,99.59,386300000.0
2007-11-02 22:46:00,99.595,99.605,99.555,99.555,676000000.0
2007-11-02 22:47:00,99.56,99.56,99.515,99.525,620900000.0
2007-11-02 22:48:00,99.525,99.525,99.505,99.515,350800000.0
2007-11-02 22:49:00,99.515,99.545,99.515,99.535,464800000.0
2007-11-02 22:50:00,99.535,99.535,99.535,99.535,208800000.0
2007-11-02 22:51:00,99.535,99.535,99.49,99.49,550100000.0
2007-11-02 22:52:00,99.49,99.51,99.475,99.485,606100013.0
2007-11-02 22:53:00,99.485,99.495,99.47,99.47,386500000.0
2007-11-02 22:54:00,99.47,99.5,99.47,99.495,396200000.0
2007-11-02 22:55:00,99.495,99.51,99.495,99.505,261099999.0
2007-11-02 22:56:00,99.5,99.53,99.485,99.505,566399993.0
2007-11-02 22:57:00,99.52,99.52,99.475,99.49,392799997.0
2007-11-02 22:58:00,99.49,99.535,99.49,99.535,295300000.0
2007-11-02 22:59:00,99.535,99.535,99.485,99.485,96000000.0
2007-11-05 00:00:00,99.482,99.51,99.468,99.481,900100001.0
2007-11-05 00:01:00,99.482,99.489,99.433,99.458,607000001.0
2007-11-05 00:02:00,99.466,99.483,99.443,99.47,780900001.0
2007-11-05 00:03:00,99.48,99.48,99.449,99.45,696900000.0
2007-11-05 00:04:00,99.457,99.475,99.444,99.453,1000400002.0
2007-11-05 00:05:00,99.448,99.479,99.439,99.454,794900001.0
2007-11-05 00:06:00,99.456,99.484,99.439,99.45,819500000.0
2007-11-05 00:07:00,99.461,99.48,99.436,99.456,811799999.0
2007-11-05 00:08:00,99.451,99.49,99.45,99.481,1100600000.0
2007-11-05 00:09:00,99.465,99.465,99.465,99.465,294400000.0
2007-11-05 00:10:00,99.465,99.465,99.455,99.465,179000000.0
2007-11-05 00:11:00,99.466,99.466,99.441,99.462,847100000.0
2007-11-05 00:12:00,99.475,99.475,99.465,99.465,77600000.0
2007-11-05 00:13:00,99.475,99.475,99.455,99.475,99300000.0
2007-11-05 00:14:00,99.46,99.475,99.455,99.455,289500000.0
2007-11-05 00:15:00,99.455,99.465,99.445,99.455,138500000.0
2007-11-05 00:16:00,99.455,99.465,99.445,99.445,158600000.0
2007-11-05 00:17:00,99.455,99.455,99.42,99.425,194000000.0
2007-11-05 00:18:00,99.425,99.435,99.395,99.435,269200000.0
2007-11-05 00:19:00,99.435,99.435,99.395,99.415,479400000.0
2007-11-05 00:20:00,99.415,99.435,99.395,99.425,290200000.0
2007-11-05 00:21:00,99.425,99.425,99.405,99.425,429300000.0
2007-11-05 00:22:00,99.425,99.435,99.415,99.435,339800000.0
2007-11-05 00:23:00,99.435,99.445,99.41,99.425,349800000.0
2007-11-05 00:24:00,99.425,99.435,99.425,99.425,177600000.0
2007-11-05 00:25:00,99.425,99.435,99.4,99.435,328700000.0
2007-11-05 00:26:00,99.435,99.435,99.435,99.435,16000000.0
2007-11-05 00:27:00,99.395,99.395,99.395,99.395,7200000.0
2007-11-05 00:28:00,99.43,99.437,99.405,99.405,854300000.0
2007-11-05 00:29:00,99.435,99.435,99.435,99.435,40000000.0
2007-11-05 00:30:00,99.435,99.435,99.425,99.425,206600000.0
2007-11-05 00:31:00,99.425,99.425,99.425,99.425,212400000.0
2007-11-05 00:32:00,99.425,99.425,99.415,99.425,169500000.0
2007-11-05 00:33:00,99.425,99.435,99.425,99.435,230700000.0
2007-11-05 00:34:00,99.425,99.435,99.425,99.435,71900000.0
2007-11-05 00:35:00,99.435,99.445,99.425,99.435,341100000.0
2007-11-05 00:36:00,99.435,99.455,99.425,99.445,313800000.0
2007-11-05 00:37:00,99.445,99.445,99.435,99.435,200300000.0
2007-11-05 00:38:00,99.435,99.455,99.425,99.435,204000000.0
2007-11-05 00:39:00,99.435,99.435,99.435,99.435,236400000.0
2007-11-05 00:40:00,99.435,99.435,99.425,99.425,209900000.0
2007-11-05 00:41:00,99.415,99.445,99.4,99.425,615900000.0
2007-11-05 00:42:00,99.425,99.445,99.425,99.435,291700000.0
2007-11-05 00:43:00,99.435,99.455,99.415,99.455,393000000.0
2007-11-05 00:44:00,99.455,99.465,99.44,99.455,234500000.0
2007-11-05 00:45:00,99.45,99.475,99.45,99.47,246000000.0
2007-11-05 00:46:00,99.475,99.48,99.445,99.445,446100000.0
2007-11-05 00:47:00,99.445,99.46,99.445,99.455,254500000.0
2007-11-05 00:48:00,99.465,99.47,99.45,99.465,140200000.0
2007-11-05 00:49:00,99.465,99.485,99.465,99.465,252899999.0
2007-11-05 00:50:00,99.465,99.475,99.44,99.44,309400000.0
2007-11-05 00:51:00,99.445,99.495,99.435,99.465,484600000.0
2007-11-05 00:52:00,99.475,99.475,99.435,99.465,678000000.0
2007-11-05 00:53:00,99.455,99.475,99.435,99.475,575900000.0
2007-11-05 00:54:00,99.475,99.485,99.475,99.485,786600000.0
2007-11-05 00:55:00,99.485,99.485,99.455,99.465,305000000.0
2007-11-05 00:56:00,99.455,99.495,99.405,99.475,674600000.0
2007-11-05 00:57:00,99.465,99.495,99.465,99.475,328400000.0
2007-11-05 00:58:00,99.475,99.485,99.465,99.485,346900000.0
2007-11-05 00:59:00,99.485,99.485,99.465,99.465,404000000.0
2007-11-05 01:00:00,99.465,99.495,99.465,99.485,522200000.0
2007-11-05 01:01:00,99.485,99.505,99.475,99.475,561100000.0
2007-11-05 01:02:00,99.475,99.495,99.455,99.485,652199998.0
2007-11-05 01:03:00,99.485,99.485,99.465,99.475,483000000.0
2007-11-05 01:04:00,99.475,99.475,99.46,99.475,389300004.0
2007-11-05 01:05:00,99.465,99.485,99.455,99.465,681799982.0
2007-11-05 01:06:00,99.465,99.485,99.465,99.48,529600000.0
2007-11-05 01:07:00,99.48,99.485,99.455,99.465,529499996.0
2007-11-05 01:08:00,99.475,99.475,99.475,99.475,119000000.0
2007-11-05 01:09:00,99.475,99.475,99.445,99.455,770800000.0
2007-11-05 01:10:00,99.455,99.455,99.45,99.45,457600000.0
2007-11-05 01:11:00,99.45,99.455,99.45,99.455,466400000.0
2007-11-05 01:12:00,99.455,99.455,99.445,99.445,432000000.0
2007-11-05 01:13:00,99.445,99.455,99.435,99.45,278700000.0
2007-11-05 01:14:00,99.45,99.48,99.43,99.445,815499996.0
2007-11-05 01:15:00,99.445,99.475,99.435,99.46,940000000.0
2007-11-05 01:16:00,99.46,99.465,99.425,99.45,871900001.0
2007-11-05 01:17:00,99.45,99.45,99.445,99.45,326400000.0
2007-11-05 01:18:00,99.45,99.45,99.44,99.44,296300000.0
2007-11-05 01:19:00,99.445,99.455,99.43,99.44,580000000.0
2007-11-05 01:20:00,99.44,99.5,99.435,99.485,611500004.0
2007-11-05 01:21:00,99.485,99.515,99.485,99.49,819000000.0
2007-11-05 01:22:00,99.49,99.49,99.475,99.48,519200000.0
2007-11-05 01:23:00,99.48,99.505,99.46,99.49,568700003.0
2007-11-05 01:24:00,99.48,99.495,99.44,99.45,890900000.0
2007-11-05 01:25:00,99.435,99.465,99.425,99.46,950600000.0
2007-11-05 01:26:00,99.46,99.5,99.46,99.48,944000000.0
2007-11-05 01:27:00,99.48,99.5,99.465,99.485,818300007.0
2007-11-05 01:28:00,99.485,99.515,99.485,99.505,589100000.0
2007-11-05 01:29:00,99.5,99.505,99.47,99.48,377600000.0
2007-11-05 01:30:00,99.485,99.485,99.455,99.46,390000001.0
2007-11-05 01:31:00,99.47,99.47,99.455,99.46,322500000.0
2007-11-05 01:32:00,99.46,99.47,99.45,99.465,506400000.0
2007-11-05 01:33:00,99.465,99.47,99.46,99.47,308800000.0
2007-11-05 01:34:00,99.47,99.49,99.47,99.49,438100000.0
2007-11-05 01:35:00,99.485,99.495,99.47,99.495,743500000.0
2007-11-05 01:36:00,99.495,99.495,99.45,99.455,1023900000.0
2007-11-05 01:37:00,99.465,99.465,99.435,99.465,627800000.0
2007-11-05 01:38:00,99.465,99.465,99.435,99.45,692700000.0
2007-11-05 01:39:00,99.435,99.455,99.425,99.455,448299992.0
2007-11-05 01:40:00,99.435,99.475,99.435,99.445,879899989.0
2007-11-05 01:41:00,99.445,99.47,99.445,99.455,641600005.0
2007-11-05 01:42:00,99.455,99.455,99.425,99.44,622000009.0
2007-11-05 01:43:00,99.44,99.45,99.435,99.445,743400000.0
2007-11-05 01:44:00,99.44,99.46,99.44,99.445,367100000.0
2007-11-05 01:45:00,99.445,99.475,99.445,99.475,717600000.0
2007-11-05 01:46:00,99.475,99.485,99.455,99.455,917400000.0
2007-11-05 01:47:00,99.48,99.48,99.445,99.455,1009599999.0
2007-11-05 01:48:00,99.455,99.465,99.445,99.46,313500000.0
2007-11-05 01:49:00,99.465,99.475,99.465,99.465,650400000.0
2007-11-05 01:50:00,99.465,99.47,99.46,99.47,462400000.0
2007-11-05 01:51:00,99.47,99.47,99.45,99.47,124000000.0
2007-11-05 01:52:00,99.47,99.47,99.455,99.455,300000000.0
2007-11-05 01:53:00,99.465,99.465,99.435,99.45,708200000.0
2007-11-05 01:54:00,99.45,99.45,99.405,99.405,773500000.0
2007-11-05 01:55:00,99.405,99.465,99.4,99.43,661400000.0
2007-11-05 01:56:00,99.43,99.44,99.405,99.435,674899997.0
2007-11-05 01:57:00,99.435,99.455,99.415,99.435,718599998.0
2007-11-05 01:58:00,99.435,99.445,99.415,99.42,672300000.0
2007-11-05 01:59:00,99.42,99.435,99.41,99.425,670400000.0
2007-11-05 02:00:00,99.425,99.445,99.42,99.44,412900002.0
2007-11-05 02:01:00,99.42,99.45,99.42,99.425,522000000.0
2007-11-05 02:02:00,99.43,99.445,99.425,99.44,565100000.0
2007-11-05 02:03:00,99.44,99.45,99.365,99.39,1217000002.0
2007-11-05 02:04:00,99.39,99.395,99.375,99.395,557500000.0
2007-11-05 02:05:00,99.395,99.41,99.395,99.395,766499999.0
2007-11-05 02:06:00,99.395,99.415,99.365,99.395,1044100011.0
2007-11-05 02:07:00,99.39,99.415,99.345,99.36,981800006.0
2007-11-05 02:08:00,99.36,99.37,99.345,99.37,1021099988.0
2007-11-05 02:09:00,99.37,99.39,99.35,99.39,995700008.0
2007-11-05 02:10:00,99.39,99.39,99.365,99.385,1062899999.0
2007-11-05 02:11:00,99.385,99.385,99.355,99.37,1028900001.0
2007-11-05 02:12:00,99.37,99.445,99.37,99.41,850600000.0
2007-11-05 02:13:00,99.41,99.435,99.4,99.425,595500000.0
2007-11-05 02:14:00,99.415,99.445,99.405,99.445,1022700000.0
2007-11-05 02:15:00,99.44,99.455,99.42,99.42,980900000.0
2007-11-05 02:16:00,99.41,99.415,99.38,99.395,993600000.0
2007-11-05 02:17:00,99.395,99.41,99.38,99.39,937699997.0
2007-11-05 02:18:00,99.395,99.405,99.345,99.37,1137600000.0
2007-11-05 02:19:00,99.37,99.37,99.34,99.35,794400000.0
2007-11-05 02:20:00,99.35,99.355,99.27,99.27,983000000.0
2007-11-05 02:21:00,99.27,99.305,99.24,99.255,1562400000.0
2007-11-05 02:22:00,99.255,99.29,99.215,99.29,1341000000.0
2007-11-05 02:23:00,99.29,99.3,99.265,99.285,877800000.0
2007-11-05 02:24:00,99.285,99.305,99.285,99.3,1156000000.0
2007-11-05 02:25:00,99.3,99.315,99.275,99.31,840000000.0
2007-11-05 02:26:00,99.31,99.335,99.305,99.33,907200000.0
2007-11-05 02:27:00,99.33,99.35,99.325,99.335,882999996.0
2007-11-05 02:28:00,99.35,99.365,99.325,99.365,1112299992.0
2007-11-05 02:29:00,99.365,99.385,99.355,99.37,910400000.0
2007-11-05 02:30:00,99.37,99.38,99.36,99.36,961100000.0
2007-11-05 02:31:00,99.355,99.37,99.34,99.365,844300000.0
2007-11-05 02:32:00,99.36,99.365,99.31,99.325,906900001.0
2007-11-05 02:33:00,99.325,99.34,99.315,99.32,929600000.0
2007-11-05 02:34:00,99.32,99.33,99.315,99.325,642400000.0
2007-11-05 02:35:00,99.325,99.33,99.315,99.32,447100000.0
2007-11-05 02:36:00,99.33,99.33,99.3,99.31,761100002.0
2007-11-05 02:37:00,99.31,99.33,99.31,99.33,693600000.0
2007-11-05 02:38:00,99.335,99.355,99.335,99.35,871200000.0
2007-11-05 02:39:00,99.35,99.355,99.325,99.35,1039200000.0
2007-11-05 02:40:00,99.35,99.37,99.35,99.365,604800000.0
2007-11-05 02:41:00,99.365,99.375,99.35,99.35,705000000.0
2007-11-05 02:42:00,99.34,99.365,99.34,99.35,541599999.0
2007-11-05 02:43:00,99.35,99.36,99.34,99.35,612200000.0
2007-11-05 02:44:00,99.35,99.36,99.345,99.355,306299998.0
2007-11-05 02:45:00,99.355,99.39,99.355,99.39,401600000.0
2007-11-05 02:46:00,99.39,99.43,99.39,99.43,707200000.0
2007-11-05 02:47:00,99.43,99.44,99.41,99.41,826400000.0
2007-11-05 02:48:00,99.41,99.43,99.405,99.425,576599999.0
2007-11-05 02:49:00,99.43,99.44,99.405,99.415,962200000.0
2007-11-05 02:50:00,99.415,99.435,99.415,99.425,786000002.0
2007-11-05 02:51:00,99.425,99.445,99.415,99.425,897300017.0
2007-11-05 02:52:00,99.43,99.44,99.43,99.44,524000000.0
2007-11-05 02:53:00,99.44,99.445,99.425,99.435,369900003.0
2007-11-05 02:54:00,99.44,99.46,99.415,99.455,1300400020.0
2007-11-05 02:55:00,99.46,99.47,99.44,99.46,656200000.0
2007-11-05 02:56:00,99.46,99.46,99.445,99.45,516000000.0
2007-11-05 02:57:00,99.45,99.46,99.45,99.455,325600000.0
2007-11-05 02:58:00,99.445,99.465,99.44,99.45,591200005.0
2007-11-05 02:59:00,99.45,99.455,99.44,99.455,247200000.0
2007-11-05 03:00:00,99.455,99.455,99.43,99.44,505900000.0
2007-11-05 03:01:00,99.44,99.465,99.44,99.46,1050400000.0
2007-11-05 03:02:00,99.46,99.47,99.455,99.455,983200005.0
2007-11-05 03:03:00,99.46,99.465,99.45,99.46,627699998.0
2007-11-05 03:04:00,99.46,99.465,99.455,99.455,501599991.0
2007-11-05 03:05:00,99.455,99.46,99.445,99.45,609200000.0
2007-11-05 03:06:00,99.45,99.46,99.44,99.44,625600000.0
2007-11-05 03:07:00,99.44,99.45,99.44,99.45,565600000.0
2007-11-05 03:08:00,99.45,99.46,99.445,99.455,377600000.0
2007-11-05 03:09:00,99.455,99.455,99.45,99.45,388600000.0
2007-11-05 03:10:00,99.45,99.48,99.44,99.475,521000000.0
2007-11-05 03:11:00,99.475,99.495,99.475,99.485,1156800000.0
2007-11-05 03:12:00,99.49,99.565,99.485,99.565,1234400000.0
2007-11-05 03:13:00,99.57,99.57,99.52,99.535,1074199997.0
2007-11-05 03:14:00,99.535,99.535,99.505,99.505,1170000004.0
2007-11-05 03:15:00,99.505,99.505,99.475,99.49,1315100000.0
2007-11-05 03:16:00,99.485,99.495,99.475,99.475,1745000034.0
2007-11-05 03:17:00,99.475,99.49,99.47,99.475,888999993.0
2007-11-05 03:18:00,99.47,99.48,99.46,99.46,1094800004.0
2007-11-05 03:19:00,99.465,99.49,99.46,99.49,639100000.0
2007-11-05 03:20:00,99.49,99.49,99.47,99.47,436800000.0
2007-11-05 03:21:00,99.47,99.48,99.46,99.46,779800000.0
2007-11-05 03:22:00,99.46,99.475,99.46,99.465,596600000.0
2007-11-05 03:23:00,99.465,99.485,99.465,99.475,822700000.0
2007-11-05 03:24:00,99.475,99.485,99.47,99.475,629600000.0
2007-11-05 03:25:00,99.475,99.485,99.455,99.465,832000000.0
2007-11-05 03:26:00,99.465,99.465,99.455,99.465,361600000.0
2007-11-05 03:27:00,99.465,99.465,99.455,99.46,570900003.0
2007-11-05 03:28:00,99.46,99.465,99.45,99.45,636800000.0
2007-11-05 03:29:00,99.45,99.46,99.44,99.455,991500000.0
2007-11-05 03:30:00,99.455,99.455,99.43,99.435,636600000.0
2007-11-05 03:31:00,99.435,99.44,99.435,99.44,270699999.0
2007-11-05 03:32:00,99.435,99.44,99.43,99.435,360700000.0
2007-11-05 03:33:00,99.435,99.44,99.415,99.42,801599996.0
2007-11-05 03:34:00,99.415,99.425,99.41,99.42,563400004.0
2007-11-05 03:35:00,99.415,99.425,99.415,99.415,307600000.0
2007-11-05 03:36:00,99.415,99.43,99.415,99.425,414200000.0
2007-11-05 03:37:00,99.43,99.43,99.415,99.43,818200001.0
2007-11-05 03:38:00,99.43,99.43,99.415,99.425,515300002.0
2007-11-05 03:39:00,99.415,99.425,99.415,99.425,296000000.0
2007-11-05 03:40:00,99.425,99.435,99.425,99.435,357600000.0
2007-11-05 03:41:00,99.435,99.44,99.42,99.43,503700000.0
2007-11-05 03:42:00,99.43,99.43,99.425,99.425,64000000.0
2007-11-05 03:43:00,99.425,99.425,99.415,99.42,262300000.0
2007-11-05 03:44:00,99.42,99.42,99.4,99.405,572100000.0
2007-11-05 03:45:00,99.405,99.41,99.39,99.39,730400000.0
2007-11-05 03:46:00,99.39,99.395,99.39,99.395,319300000.0
2007-11-05 03:47:00,99.395,99.395,99.375,99.375,197600000.0
2007-11-05 03:48:00,99.375,99.395,99.375,99.385,922500000.0
2007-11-05 03:49:00,99.385,99.385,99.37,99.375,578400000.0
2007-11-05 03:50:00,99.375,99.375,99.36,99.365,422200000.0
2007-11-05 03:51:00,99.365,99.365,99.35,99.365,406000000.0
2007-11-05 03:52:00,99.365,99.37,99.355,99.37,375200000.0
2007-11-05 03:53:00,99.37,99.37,99.36,99.36,362400000.0
2007-11-05 03:54:00,99.36,99.38,99.36,99.38,457200000.0
2007-11-05 03:55:00,99.38,99.39,99.375,99.375,490400000.0
2007-11-05 03:56:00,99.385,99.385,99.38,99.38,231000000.0
2007-11-05 03:57:00,99.38,99.385,99.37,99.37,588000000.0
2007-11-05 03:58:00,99.385,99.395,99.37,99.38,435200000.0
2007-11-05 03:59:00,99.385,99.385,99.385,99.385,520800000.0
2007-11-05 04:00:00,99.385,99.385,99.365,99.365,540300002.0
2007-11-05 04:01:00,99.365,99.395,99.365,99.395,360900001.0
2007-11-05 04:02:00,99.395,99.41,99.395,99.4,362400000.0
2007-11-05 04:03:00,99.4,99.41,99.395,99.41,276800000.0
2007-11-05 04:04:00,99.41,99.42,99.395,99.4,756500000.0
2007-11-05 04:05:00,99.41,99.42,99.4,99.41,497100000.0
2007-11-05 04:06:00,99.41,99.43,99.41,99.43,681600000.0
2007-11-05 04:07:00,99.43,99.435,99.42,99.43,829600000.0
2007-11-05 04:08:00,99.43,99.445,99.42,99.445,444000000.0
2007-11-05 04:09:00,99.445,99.46,99.445,99.45,549300000.0
2007-11-05 04:10:00,99.45,99.46,99.435,99.435,544200000.0
2007-11-05 04:11:00,99.44,99.45,99.435,99.445,459700000.0
2007-11-05 04:12:00,99.44,99.465,99.44,99.455,887100000.0
2007-11-05 04:13:00,99.455,99.475,99.455,99.47,632200004.0
2007-11-05 04:14:00,99.47,99.47,99.47,99.47,287200000.0
2007-11-05 04:15:00,99.47,99.475,99.46,99.47,587200000.0
2007-11-05 04:16:00,99.47,99.475,99.465,99.465,836800000.0
2007-11-05 04:17:00,99.47,99.47,99.46,99.47,692000000.0
2007-11-05 04:18:00,99.47,99.47,99.455,99.47,466600003.0
2007-11-05 04:19:00,99.47,99.47,99.465,99.465,392600000.0
2007-11-05 04:20:00,99.465,99.465,99.465,99.465,244800000.0
2007-11-05 04:21:00,99.465,99.475,99.465,99.47,427100000.0
2007-11-05 04:22:00,99.47,99.48,99.47,99.48,400499999.0
2007-11-05 04:23:00,99.48,99.48,99.46,99.48,551800000.0
2007-11-05 04:24:00,99.48,99.48,99.475,99.475,365600000.0
2007-11-05 04:25:00,99.475,99.48,99.465,99.47,464300000.0
2007-11-05 04:26:00,99.475,99.475,99.465,99.47,270900000.0
2007-11-05 04:27:00,99.465,99.475,99.46,99.465,503500000.0
2007-11-05 04:28:00,99.465,99.465,99.455,99.46,368800000.0
2007-11-05 04:29:00,99.46,99.46,99.445,99.445,473600000.0
2007-11-05 04:30:00,99.44,99.455,99.425,99.445,653300003.0
2007-11-05 04:31:00,99.44,99.45,99.435,99.435,489000000.0
2007-11-05 04:32:00,99.435,99.445,99.43,99.44,419100000.0
2007-11-05 04:33:00,99.44,99.445,99.42,99.43,620800001.0
2007-11-05 04:34:00,99.43,99.43,99.425,99.43,322100000.0
2007-11-05 04:35:00,99.425,99.425,99.415,99.42,475100000.0
2007-11-05 04:36:00,99.42,99.42,99.405,99.405,548000000.0
2007-11-05 04:37:00,99.405,99.41,99.405,99.41,272800000.0
2007-11-05 04:38:00,99.405,99.41,99.4,99.4,605600000.0
2007-11-05 04:39:00,99.4,99.415,99.4,99.415,474400000.0
2007-11-05 04:40:00,99.415,99.43,99.415,99.425,557600000.0
2007-11-05 04:41:00,99.425,99.43,99.415,99.42,300700000.0
2007-11-05 04:42:00,99.42,99.435,99.42,99.425,367200000.0
2007-11-05 04:43:00,99.425,99.425,99.42,99.425,400800000.0
2007-11-05 04:44:00,99.425,99.425,99.4,99.42,483999998.0
2007-11-05 04:45:00,99.42,99.435,99.42,99.435,149600000.0
2007-11-05 04:46:00,99.435,99.435,99.415,99.415,528000000.0
2007-11-05 04:47:00,99.415,99.415,99.395,99.415,196500000.0
2007-11-05 04:48:00,99.415,99.415,99.395,99.405,638999998.0
2007-11-05 04:49:00,99.405,99.415,99.395,99.4,739000000.0
2007-11-05 04:50:00,99.4,99.415,99.395,99.41,443200000.0
2007-11-05 04:51:00,99.41,99.42,99.395,99.405,623200000.0
2007-11-05 04:52:00,99.405,99.405,99.395,99.405,603000000.0
2007-11-05 04:53:00,99.405,99.405,99.395,99.395,246400000.0
2007-11-05 04:54:00,99.395,99.395,99.39,99.39,246400000.0
2007-11-05 04:55:00,99.39,99.395,99.375,99.375,708800000.0
2007-11-05 04:56:00,99.375,99.38,99.37,99.375,500000000.0
2007-11-05 04:57:00,99.375,99.38,99.375,99.38,172000000.0
2007-11-05 04:58:00,99.38,99.38,99.37,99.375,395800000.0
2007-11-05 04:59:00,99.375,99.385,99.375,99.38,564800000.0
2007-11-05 05:00:00,99.38,99.38,99.375,99.375,475200000.0
2007-11-05 05:01:00,99.375,99.385,99.34,99.35,1120800001.0
2007-11-05 05:02:00,99.35,99.36,99.34,99.34,541300000.0
2007-11-05 05:03:00,99.34,99.35,99.325,99.33,700200000.0
2007-11-05 05:04:00,99.33,99.335,99.315,99.335,429700000.0
2007-11-05 05:05:00,99.335,99.335,99.33,99.33,272800000.0
2007-11-05 05:06:00,99.33,99.335,99.32,99.335,797600000.0
2007-11-05 05:07:00,99.335,99.35,99.315,99.335,536099998.0
2007-11-05 05:08:00,99.335,99.345,99.325,99.33,484700000.0
2007-11-05 05:09:00,99.33,99.335,99.32,99.32,567300000.0
2007-11-05 05:10:00,99.32,99.33,99.31,99.31,1004000000.0
2007-11-05 05:11:00,99.31,99.325,99.31,99.32,618400000.0
2007-11-05 05:12:00,99.32,99.325,99.32,99.32,311000000.0
2007-11-05 05:13:00,99.32,99.32,99.28,99.29,888800000.0
2007-11-05 05:14:00,99.29,99.29,99.275,99.285,541400000.0
2007-11-05 05:15:00,99.285,99.29,99.27,99.285,402700000.0
2007-11-05 05:16:00,99.285,99.295,99.275,99.28,630400000.0
2007-11-05 05:17:00,99.28,99.28,99.265,99.28,431000000.0
2007-11-05 05:18:00,99.27,99.285,99.27,99.285,485700000.0
2007-11-05 05:19:00,99.285,99.3,99.28,99.3,643300000.0
2007-11-05 05:20:00,99.3,99.3,99.275,99.29,524200000.0
2007-11-05 05:21:00,99.28,99.29,99.275,99.285,340600000.0
2007-11-05 05:22:00,99.275,99.29,99.275,99.29,332000000.0
2007-11-05 05:23:00,99.29,99.29,99.275,99.285,349800000.0
2007-11-05 05:24:00,99.285,99.335,99.27,99.32,953300000.0
2007-11-05 05:25:00,99.32,99.32,99.3,99.3,243000000.0
2007-11-05 05:26:00,99.315,99.315,99.275,99.275,734600000.0
2007-11-05 05:27:00,99.275,99.29,99.275,99.285,667000000.0
2007-11-05 05:28:00,99.285,99.285,99.275,99.275,365200000.0
2007-11-05 05:29:00,99.275,99.285,99.275,99.275,419000000.0
2007-11-05 05:30:00,99.285,99.285,99.265,99.285,273999999.0
2007-11-05 05:31:00,99.285,99.285,99.275,99.285,307100000.0
2007-11-05 05:32:00,99.285,99.285,99.285,99.285,141100000.0
2007-11-05 05:33:00,99.285,99.3,99.275,99.295,394300000.0
2007-11-05 05:34:00,99.295,99.305,99.285,99.295,338700000.0
2007-11-05 05:35:00,99.295,99.3,99.28,99.3,172100000.0
2007-11-05 05:36:00,99.3,99.31,99.3,99.305,375300000.0
2007-11-05 05:37:00,99.305,99.305,99.29,99.29,427200000.0
2007-11-05 05:38:00,99.29,99.29,99.265,99.28,340300000.0
2007-11-05 05:39:00,99.28,99.285,99.265,99.28,357400000.0
2007-11-05 05:40:00,99.27,99.28,99.26,99.275,396400000.0
2007-11-05 05:41:00,99.275,99.285,99.265,99.28,585000000.0
2007-11-05 05:42:00,99.28,99.28,99.265,99.27,456500000.0
2007-11-05 05:43:00,99.27,99.27,99.27,99.27,240700000.0
2007-11-05 05:44:00,99.27,99.295,99.27,99.295,301100000.0
2007-11-05 05:45:00,99.295,99.3,99.28,99.285,564200000.0
2007-11-05 05:46:00,99.28,99.295,99.275,99.295,538400000.0
2007-11-05 05:47:00,99.295,99.3,99.275,99.285,605900000.0
2007-11-05 05:48:00,99.285,99.29,99.265,99.285,349800000.0
2007-11-05 05:49:00,99.295,99.32,99.28,99.32,471900000.0
2007-11-05 05:50:00,99.32,99.335,99.32,99.335,688900000.0
2007-11-05 05:51:00,99.335,99.355,99.325,99.345,901200000.0
2007-11-05 05:52:00,99.345,99.36,99.33,99.36,460100000.0
2007-11-05 05:53:00,99.36,99.36,99.34,99.345,439900000.0
2007-11-05 05:54:00,99.345,99.345,99.33,99.345,366200000.0
2007-11-05 05:55:00,99.345,99.345,99.31,99.315,469000000.0
2007-11-05 05:56:00,99.315,99.32,99.295,99.305,234300003.0
2007-11-05 05:57:00,99.305,99.32,99.305,99.315,264400000.0
2007-11-05 05:58:00,99.3,99.32,99.3,99.305,359500000.0
2007-11-05 05:59:00,99.3,99.305,99.29,99.3,658900000.0
2007-11-05 06:00:00,99.3,99.3,99.285,99.295,381500000.0
2007-11-05 06:01:00,99.295,99.3,99.285,99.285,408400000.0
2007-11-05 06:02:00,99.285,99.29,99.285,99.29,213900000.0
2007-11-05 06:03:00,99.29,99.295,99.275,99.29,435500000.0
2007-11-05 06:04:00,99.29,99.295,99.28,99.28,567000000.0
2007-11-05 06:05:00,99.28,99.285,99.27,99.285,311800000.0
2007-11-05 06:06:00,99.285,99.29,99.275,99.285,374000003.0
2007-11-05 06:07:00,99.285,99.29,99.28,99.28,368700000.0
2007-11-05 06:08:00,99.28,99.285,99.265,99.27,692200001.0
2007-11-05 06:09:00,99.27,99.28,99.265,99.275,430600000.0
2007-11-05 06:10:00,99.275,99.29,99.265,99.29,316300000.0
2007-11-05 06:11:00,99.29,99.29,99.275,99.275,298700000.0
2007-11-05 06:12:00,99.275,99.285,99.275,99.285,220800000.0
2007-11-05 06:13:00,99.285,99.3,99.285,99.295,290500000.0
2007-11-05 06:14:00,99.295,99.295,99.285,99.295,149500000.0
2007-11-05 06:15:00,99.285,99.3,99.285,99.29,216900000.0
2007-11-05 06:16:00,99.3,99.305,99.29,99.305,199900000.0
2007-11-05 06:17:00,99.305,99.315,99.305,99.315,324800000.0
2007-11-05 06:18:00,99.315,99.315,99.3,99.31,508400000.0
2007-11-05 06:19:00,99.31,99.315,99.295,99.3,457400000.0
2007-11-05 06:20:00,99.295,99.305,99.29,99.305,354199998.0
2007-11-05 06:21:00,99.305,99.325,99.305,99.325,546200000.0
2007-11-05 06:22:00,99.325,99.35,99.325,99.35,553900000.0
2007-11-05 06:23:00,99.35,99.37,99.33,99.365,605400000.0
2007-11-05 06:24:00,99.365,99.375,99.34,99.35,631800000.0
2007-11-05 06:25:00,99.35,99.36,99.345,99.35,526600000.0
2007-11-05 06:26:00,99.35,99.35,99.315,99.315,647000000.0
2007-11-05 06:27:00,99.315,99.315,99.295,99.305,569600000.0
2007-11-05 06:28:00,99.305,99.305,99.29,99.29,796100000.0
2007-11-05 06:29:00,99.29,99.295,99.28,99.295,393500000.0
2007-11-05 06:30:00,99.295,99.3,99.295,99.295,305500000.0
2007-11-05 06:31:00,99.295,99.32,99.29,99.32,413699998.0
2007-11-05 06:32:00,99.32,99.32,99.3,99.32,281900000.0
2007-11-05 06:33:00,99.32,99.325,99.305,99.31,689200000.0
2007-11-05 06:34:00,99.31,99.31,99.3,99.3,327500000.0
2007-11-05 06:35:00,99.3,99.32,99.295,99.31,889500000.0
2007-11-05 06:36:00,99.31,99.31,99.29,99.29,757400000.0
2007-11-05 06:37:00,99.29,99.295,99.285,99.29,489799999.0
2007-11-05 06:38:00,99.29,99.3,99.29,99.29,494900000.0
2007-11-05 06:39:00,99.29,99.315,99.29,99.305,586200000.0
2007-11-05 06:40:00,99.305,99.32,99.305,99.32,383400000.0
2007-11-05 06:41:00,99.32,99.33,99.32,99.32,259400000.0
2007-11-05 06:42:00,99.32,99.32,99.305,99.305,281400000.0
2007-11-05 06:43:00,99.305,99.305,99.295,99.305,90400000.0
2007-11-05 06:44:00,99.278,99.283,99.249,99.283,931300001.0
2007-11-05 06:45:00,99.305,99.305,99.305,99.305,60300000.0
2007-11-05 06:46:00,99.305,99.305,99.295,99.295,194000000.0
2007-11-05 06:47:00,99.305,99.31,99.295,99.305,153100000.0
2007-11-05 06:48:00,99.305,99.315,99.305,99.315,268000000.0
2007-11-05 06:49:00,99.315,99.315,99.31,99.315,257500000.0
2007-11-05 06:50:00,99.315,99.325,99.3,99.325,202000000.0
2007-11-05 06:51:00,99.325,99.325,99.305,99.325,310300000.0
2007-11-05 06:52:00,99.325,99.325,99.305,99.32,631100002.0
2007-11-05 06:53:00,99.315,99.325,99.305,99.31,633100000.0
2007-11-05 06:54:00,99.31,99.315,99.295,99.31,545000000.0
2007-11-05 06:55:00,99.3,99.315,99.285,99.295,403900000.0
2007-11-05 06:56:00,99.285,99.3,99.285,99.29,611800000.0
2007-11-05 06:57:00,99.3,99.31,99.29,99.29,201200000.0
2007-11-05 06:58:00,99.29,99.3,99.29,99.3,156600000.0
2007-11-05 06:59:00,99.3,99.31,99.295,99.31,128700000.0
2007-11-05 07:00:00,99.31,99.31,99.295,99.31,165700000.0
2007-11-05 07:01:00,99.3,99.31,99.295,99.31,312599999.0
2007-11-05 07:02:00,99.31,99.31,99.3,99.3,119200000.0
2007-11-05 07:03:00,99.3,99.3,99.285,99.3,135000000.0
2007-11-05 07:04:00,99.295,99.31,99.28,99.28,334500000.0
2007-11-05 07:05:00,99.28,99.29,99.28,99.28,188800000.0
2007-11-05 07:06:00,99.28,99.28,99.265,99.27,518999997.0
2007-11-05 07:07:00,99.265,99.285,99.265,99.275,424299996.0
2007-11-05 07:08:00,99.275,99.29,99.265,99.29,483899999.0
2007-11-05 07:09:00,99.29,99.295,99.29,99.29,245600000.0
2007-11-05 07:10:00,99.29,99.3,99.285,99.29,457500000.0
2007-11-05 07:11:00,99.29,99.3,99.285,99.29,261800000.0
2007-11-05 07:12:00,99.29,99.295,99.27,99.275,431600000.0
2007-11-05 07:13:00,99.275,99.28,99.26,99.265,262000000.0
2007-11-05 07:14:00,99.27,99.275,99.26,99.27,323600000.0
2007-11-05 07:15:00,99.27,99.29,99.26,99.28,694400000.0
2007-11-05 07:16:00,99.28,99.28,99.27,99.275,458500000.0
2007-11-05 07:17:00,99.26,99.275,99.25,99.27,376800000.0
2007-11-05 07:18:00,99.27,99.27,99.26,99.265,264300000.0
2007-11-05 07:19:00,99.265,99.275,99.265,99.275,429300000.0
2007-11-05 07:20:00,99.275,99.275,99.255,99.265,429800000.0
2007-11-05 07:21:00,99.265,99.265,99.245,99.25,361400000.0
2007-11-05 07:22:00,99.25,99.25,99.24,99.25,234800000.0
2007-11-05 07:23:00,99.25,99.265,99.25,99.26,331900000.0
2007-11-05 07:24:00,99.26,99.265,99.245,99.265,308500000.0
2007-11-05 07:25:00,99.265,99.265,99.255,99.265,163400000.0
2007-11-05 07:26:00,99.265,99.265,99.25,99.26,290300000.0
2007-11-05 07:27:00,99.26,99.26,99.25,99.255,181900000.0
2007-11-05 07:28:00,99.255,99.26,99.245,99.26,256400000.0
2007-11-05 07:29:00,99.255,99.26,99.25,99.25,161600000.0
2007-11-05 07:30:00,99.25,99.275,99.25,99.27,488400000.0
2007-11-05 07:31:00,99.27,99.3,99.27,99.3,458200000.0
2007-11-05 07:32:00,99.3,99.31,99.295,99.31,94800000.0
2007-11-05 07:33:00,99.31,99.32,99.305,99.32,162700000.0
2007-11-05 07:34:00,99.32,99.32,99.31,99.32,84900000.0
2007-11-05 07:35:00,99.315,99.34,99.315,99.34,324500000.0
2007-11-05 07:36:00,99.34,99.34,99.325,99.34,272600000.0
2007-11-05 07:37:00,99.34,99.34,99.325,99.33,167400000.0
2007-11-05 07:38:00,99.33,99.34,99.33,99.335,181600000.0
2007-11-05 07:39:00,99.335,99.34,99.33,99.33,247900000.0
2007-11-05 07:40:00,99.33,99.34,99.325,99.33,280700000.0
2007-11-05 07:41:00,99.33,99.35,99.32,99.33,450700000.0
2007-11-05 07:42:00,99.33,99.33,99.29,99.305,449100000.0
2007-11-05 07:43:00,99.305,99.315,99.295,99.315,481900000.0
2007-11-05 07:44:00,99.315,99.325,99.29,99.325,481100000.0
2007-11-05 07:45:00,99.32,99.325,99.31,99.315,537500000.0
2007-11-05 07:46:00,99.315,99.325,99.3,99.31,499900000.0
2007-11-05 07:47:00,99.31,99.35,99.305,99.35,432599998.0
2007-11-05 07:48:00,99.35,99.36,99.34,99.35,204800000.0
2007-11-05 07:49:00,99.35,99.36,99.34,99.36,145800000.0
2007-11-05 07:50:00,99.36,99.405,99.345,99.39,319400000.0
2007-11-05 07:51:00,99.39,99.41,99.365,99.37,675800000.0
2007-11-05 07:52:00,99.37,99.38,99.37,99.38,556400000.0
2007-11-05 07:53:00,99.38,99.38,99.365,99.37,251500000.0
2007-11-05 07:54:00,99.37,99.39,99.365,99.39,366900000.0
2007-11-05 07:55:00,99.39,99.4,99.385,99.39,347800000.0
2007-11-05 07:56:00,99.395,99.395,99.39,99.39,200100000.0
2007-11-05 07:57:00,99.39,99.435,99.39,99.425,551100000.0
2007-11-05 07:58:00,99.425,99.44,99.41,99.44,350700000.0
2007-11-05 07:59:00,99.44,99.46,99.425,99.45,704300000.0
2007-11-05 08:00:00,99.45,99.47,99.43,99.46,769000000.0
2007-11-05 08:01:00,99.46,99.46,99.44,99.44,184600000.0
2007-11-05 08:02:00,99.44,99.46,99.43,99.45,801399997.0
2007-11-05 08:03:00,99.45,99.465,99.435,99.45,609100000.0
2007-11-05 08:04:00,99.45,99.47,99.44,99.47,271200000.0
2007-11-05 08:05:00,99.47,99.47,99.45,99.46,459300000.0
2007-11-05 08:06:00,99.46,99.49,99.46,99.475,772900000.0
2007-11-05 08:07:00,99.47,99.48,99.46,99.46,432000000.0
2007-11-05 08:08:00,99.46,99.475,99.46,99.47,483400000.0
2007-11-05 08:09:00,99.47,99.47,99.43,99.43,440700000.0
2007-11-05 08:10:00,99.43,99.44,99.415,99.43,280800000.0
2007-11-05 08:11:00,99.43,99.46,99.43,99.45,270800000.0
2007-11-05 08:12:00,99.44,99.45,99.43,99.44,306199999.0
2007-11-05 08:13:00,99.44,99.45,99.43,99.44,218200000.0
2007-11-05 08:14:00,99.44,99.45,99.42,99.44,258400000.0
2007-11-05 08:15:00,99.45,99.46,99.445,99.46,360600000.0
2007-11-05 08:16:00,99.46,99.46,99.445,99.445,345100000.0
2007-11-05 08:17:00,99.445,99.51,99.445,99.47,358100000.0
2007-11-05 08:18:00,99.47,99.47,99.45,99.45,291400000.0
2007-11-05 08:19:00,99.45,99.45,99.42,99.44,565200000.0
2007-11-05 08:20:00,99.44,99.445,99.425,99.425,569500000.0
2007-11-05 08:21:00,99.425,99.44,99.395,99.395,568900000.0
2007-11-05 08:22:00,99.395,99.395,99.345,99.355,946300000.0
2007-11-05 08:23:00,99.355,99.38,99.35,99.37,669800000.0
2007-11-05 08:24:00,99.37,99.38,99.365,99.38,356300000.0
2007-11-05 08:25:00,99.38,99.38,99.37,99.37,132400000.0
2007-11-05 08:26:00,99.37,99.38,99.36,99.37,225000000.0
2007-11-05 08:27:00,99.37,99.4,99.36,99.39,697200000.0
2007-11-05 08:28:00,99.39,99.39,99.36,99.38,503400000.0
2007-11-05 08:29:00,99.38,99.38,99.365,99.365,298000000.0
2007-11-05 08:30:00,99.365,99.38,99.35,99.38,293400000.0
2007-11-05 08:31:00,99.38,99.385,99.36,99.385,257200000.0
2007-11-05 08:32:00,99.385,99.39,99.365,99.385,684700000.0
2007-11-05 08:33:00,99.385,99.4,99.38,99.39,573300000.0
2007-11-05 08:34:00,99.39,99.4,99.385,99.395,347200000.0
2007-11-05 08:35:00,99.39,99.4,99.38,99.38,360900000.0
2007-11-05 08:36:00,99.38,99.39,99.375,99.375,466400000.0
2007-11-05 08:37:00,99.375,99.38,99.35,99.355,541200000.0
2007-11-05 08:38:00,99.355,99.4,99.355,99.4,606400000.0
2007-11-05 08:39:00,99.4,99.4,99.37,99.375,449600000.0
2007-11-05 08:40:00,99.38,99.39,99.375,99.38,445000000.0
2007-11-05 08:41:00,99.38,99.4,99.375,99.39,508000000.0
2007-11-05 08:42:00,99.395,99.4,99.39,99.395,312500000.0
2007-11-05 08:43:00,99.4,99.43,99.39,99.43,624300000.0
2007-11-05 08:44:00,99.43,99.435,99.4,99.41,546700000.0
2007-11-05 08:45:00,99.41,99.42,99.39,99.4,471100000.0
2007-11-05 08:46:00,99.4,99.42,99.4,99.42,229700000.0
2007-11-05 08:47:00,99.42,99.42,99.39,99.39,606100000.0
2007-11-05 08:48:00,99.39,99.41,99.39,99.4,311400000.0
2007-11-05 08:49:00,99.4,99.405,99.39,99.4,396600000.0
2007-11-05 08:50:00,99.41,99.43,99.4,99.43,414700000.0
2007-11-05 08:51:00,99.44,99.44,99.395,99.395,634600000.0
2007-11-05 08:52:00,99.395,99.395,99.36,99.37,482100000.0
2007-11-05 08:53:00,99.37,99.38,99.36,99.36,337600000.0
2007-11-05 08:54:00,99.36,99.37,99.35,99.36,310200000.0
2007-11-05 08:55:00,99.365,99.365,99.345,99.355,204600000.0
2007-11-05 08:56:00,99.35,99.35,99.34,99.35,379900000.0
2007-11-05 08:57:00,99.34,99.35,99.33,99.34,510400000.0
2007-11-05 08:58:00,99.34,99.38,99.33,99.37,543400000.0
2007-11-05 08:59:00,99.38,99.42,99.37,99.42,200600000.0
2007-11-05 09:00:00,99.42,99.43,99.38,99.38,698400000.0
2007-11-05 09:01:00,99.38,99.4,99.38,99.4,877900000.0
2007-11-05 09:02:00,99.4,99.4,99.37,99.37,515100000.0
2007-11-05 09:03:00,99.365,99.37,99.32,99.32,1075400000.0
2007-11-05 09:04:00,99.32,99.395,99.32,99.395,908600000.0
2007-11-05 09:05:00,99.39,99.42,99.39,99.42,677300000.0
2007-11-05 09:06:00,99.42,99.42,99.38,99.4,626000000.0
2007-11-05 09:07:00,99.4,99.41,99.37,99.395,649900000.0
2007-11-05 09:08:00,99.395,99.42,99.34,99.41,1179900000.0
2007-11-05 09:09:00,99.405,99.43,99.34,99.36,911500000.0
2007-11-05 09:10:00,99.36,99.4,99.36,99.385,738100000.0
2007-11-05 09:11:00,99.385,99.39,99.36,99.38,591000000.0
2007-11-05 09:12:00,99.38,99.385,99.36,99.36,442800000.0
2007-11-05 09:13:00,99.36,99.36,99.34,99.345,780200000.0
2007-11-05 09:14:00,99.35,99.36,99.335,99.35,1114900000.0
2007-11-05 09:15:00,99.345,99.37,99.335,99.335,1071400000.0
2007-11-05 09:16:00,99.33,99.355,99.325,99.345,959200000.0
2007-11-05 09:17:00,99.345,99.355,99.345,99.35,696800000.0
2007-11-05 09:18:00,99.35,99.37,99.34,99.35,689400000.0
2007-11-05 09:19:00,99.35,99.37,99.325,99.325,826100000.0
2007-11-05 09:20:00,99.325,99.335,99.315,99.325,1154699989.0
2007-11-05 09:21:00,99.325,99.34,99.31,99.33,577300000.0
2007-11-05 09:22:00,99.33,99.335,99.31,99.315,454200000.0
2007-11-05 09:23:00,99.315,99.33,99.31,99.33,308500000.0
2007-11-05 09:24:00,99.33,99.35,99.32,99.34,658900000.0
2007-11-05 09:25:00,99.34,99.34,99.31,99.32,786199996.0
2007-11-05 09:26:00,99.32,99.34,99.315,99.34,929600000.0
2007-11-05 09:27:00,99.34,99.345,99.31,99.33,811600000.0
2007-11-05 09:28:00,99.33,99.335,99.315,99.32,578200000.0
2007-11-05 09:29:00,99.32,99.34,99.315,99.335,808300000.0
2007-11-05 09:30:00,99.335,99.335,99.305,99.32,440600000.0
2007-11-05 09:31:00,99.32,99.35,99.3,99.31,979500000.0
2007-11-05 09:32:00,99.31,99.33,99.31,99.32,458100000.0
2007-11-05 09:33:00,99.32,99.34,99.295,99.32,875000000.0
2007-11-05 09:34:00,99.32,99.36,99.32,99.35,629800000.0
2007-11-05 09:35:00,99.36,99.36,99.33,99.33,320700000.0
2007-11-05 09:36:00,99.33,99.33,99.3,99.31,699400000.0
2007-11-05 09:37:00,99.31,99.37,99.31,99.33,911999999.0
2007-11-05 09:38:00,99.33,99.34,99.32,99.325,671300000.0
2007-11-05 09:39:00,99.325,99.34,99.315,99.335,950700000.0
2007-11-05 09:40:00,99.335,99.37,99.325,99.33,1287000001.0
2007-11-05 09:41:00,99.33,99.345,99.305,99.325,1313200007.0
2007-11-05 09:42:00,99.32,99.34,99.315,99.325,1099000004.0
2007-11-05 09:43:00,99.325,99.37,99.315,99.36,992699995.0
2007-11-05 09:44:00,99.36,99.37,99.32,99.34,1234400002.0
2007-11-05 09:45:00,99.34,99.355,99.32,99.345,1089400000.0
2007-11-05 09:46:00,99.345,99.36,99.325,99.33,1153300000.0
2007-11-05 09:47:00,99.335,99.375,99.305,99.375,1088700000.0
2007-11-05 09:48:00,99.375,99.385,99.325,99.335,1233900000.0
2007-11-05 09:49:00,99.335,99.34,99.305,99.315,1051400000.0
2007-11-05 09:50:00,99.315,99.33,99.305,99.315,1024100000.0
2007-11-05 09:51:00,99.315,99.325,99.285,99.3,1751499999.0
2007-11-05 09:52:00,99.285,99.29,99.24,99.26,1490000001.0
2007-11-05 09:53:00,99.26,99.27,99.225,99.235,1359800000.0
2007-11-05 09:54:00,99.23,99.245,99.125,99.15,1276100000.0
2007-11-05 09:55:00,99.15,99.165,99.105,99.11,1305400000.0
2007-11-05 09:56:00,99.11,99.15,99.085,99.13,1131899999.0
2007-11-05 09:57:00,99.135,99.19,99.135,99.165,1373500004.0
2007-11-05 09:58:00,99.16,99.185,99.135,99.185,2022299995.0
2007-11-05 09:59:00,99.185,99.215,99.185,99.195,614700000.0
2007-11-05 10:00:00,99.195,99.195,99.125,99.13,1116199995.0
2007-11-05 10:01:00,99.135,99.16,99.105,99.135,1592199998.0
2007-11-05 10:02:00,99.135,99.135,99.105,99.115,1360500003.0
2007-11-05 10:03:00,99.115,99.125,99.05,99.05,1109399999.0
2007-11-05 10:04:00,99.045,99.065,99.0,99.04,1712999990.0
2007-11-05 10:05:00,99.05,99.115,99.025,99.105,1104599999.0
2007-11-05 10:06:00,99.105,99.145,99.095,99.13,1168200000.0
2007-11-05 10:07:00,99.13,99.16,99.125,99.15,1242700002.0
2007-11-05 10:08:00,99.15,99.17,99.125,99.14,1079999999.0
2007-11-05 10:09:00,99.14,99.175,99.095,99.105,1097499994.0
2007-11-05 10:10:00,99.105,99.14,99.105,99.13,1281399993.0
2007-11-05 10:11:00,99.13,99.145,99.085,99.105,1210499996.0
2007-11-05 10:12:00,99.1,99.135,99.085,99.125,1281599997.0
2007-11-05 10:13:00,99.125,99.18,99.125,99.155,1242399995.0
2007-11-05 10:14:00,99.155,99.155,99.095,99.095,1001100001.0
2007-11-05 10:15:00,99.095,99.105,99.08,99.105,1441899995.0
2007-11-05 10:16:00,99.105,99.155,99.095,99.145,1253999999.0
2007-11-05 10:17:00,99.145,99.145,99.045,99.065,1422100001.0
2007-11-05 10:18:00,99.065,99.135,99.065,99.135,1436299996.0
2007-11-05 10:19:00,99.135,99.135,99.095,99.105,861999976.0
2007-11-05 10:20:00,99.105,99.115,99.07,99.075,1110999999.0
2007-11-05 10:21:00,99.075,99.085,99.055,99.07,1190399999.0
2007-11-05 10:22:00,99.075,99.09,99.065,99.075,1275899996.0
2007-11-05 10:23:00,99.065,99.095,99.045,99.095,1100100001.0
2007-11-05 10:24:00,99.095,99.1,99.075,99.08,769400000.0
2007-11-05 10:25:00,99.08,99.1,99.08,99.085,680100000.0
2007-11-05 10:26:00,99.085,99.1,99.08,99.1,1152700000.0
2007-11-05 10:27:00,99.1,99.12,99.08,99.085,1113699998.0
2007-11-05 10:28:00,99.085,99.115,99.085,99.11,859600000.0
2007-11-05 10:29:00,99.11,99.11,99.065,99.065,841299998.0
2007-11-05 10:30:00,99.065,99.075,99.05,99.07,1078499997.0
2007-11-05 10:31:00,99.07,99.075,99.06,99.06,706600000.0
2007-11-05 10:32:00,99.06,99.075,99.035,99.055,874099997.0
2007-11-05 10:33:00,99.055,99.075,99.05,99.06,903799998.0
2007-11-05 10:34:00,99.06,99.085,99.06,99.065,841000008.0
2007-11-05 10:35:00,99.06,99.07,99.02,99.045,1222599987.0
2007-11-05 10:36:00,99.05,99.08,99.045,99.065,1214599986.0
2007-11-05 10:37:00,99.07,99.07,99.045,99.045,669200000.0
2007-11-05 10:38:00,99.045,99.055,99.03,99.05,1034799986.0
2007-11-05 10:39:00,99.05,99.08,99.035,99.055,929200000.0
2007-11-05 10:40:00,99.06,99.09,99.045,99.085,958299999.0
2007-11-05 10:41:00,99.085,99.09,99.06,99.09,614800003.0
2007-11-05 10:42:00,99.09,99.09,99.075,99.08,578400000.0
2007-11-05 10:43:00,99.08,99.08,99.06,99.065,528300000.0
2007-11-05 10:44:00,99.065,99.075,99.055,99.065,754300002.0
2007-11-05 10:45:00,99.065,99.08,99.055,99.075,840600001.0
2007-11-05 10:46:00,99.075,99.12,99.055,99.115,900800002.0
2007-11-05 10:47:00,99.115,99.12,99.095,99.105,888199998.0
2007-11-05 10:48:00,99.11,99.125,99.085,99.125,880499991.0
2007-11-05 10:49:00,99.125,99.16,99.105,99.155,1278399998.0
2007-11-05 10:50:00,99.155,99.23,99.15,99.165,1213099997.0
2007-11-05 10:51:00,99.165,99.21,99.165,99.185,1047299997.0
2007-11-05 10:52:00,99.185,99.22,99.17,99.22,1107599992.0
2007-11-05 10:53:00,99.215,99.22,99.2,99.21,1225399995.0
2007-11-05 10:54:00,99.21,99.225,99.185,99.195,923699995.0
2007-11-05 10:55:00,99.195,99.2,99.17,99.175,957000000.0
2007-11-05 10:56:00,99.175,99.175,99.16,99.165,763699999.0
2007-11-05 10:57:00,99.165,99.18,99.155,99.18,422599999.0
2007-11-05 10:58:00,99.18,99.195,99.165,99.195,1336899987.0
2007-11-05 10:59:00,99.195,99.195,99.175,99.18,1427499996.0
2007-11-05 11:00:00,99.18,99.19,99.175,99.185,1156099995.0
2007-11-05 11:01:00,99.185,99.215,99.185,99.195,1057999999.0
2007-11-05 11:02:00,99.195,99.195,99.165,99.17,1114999998.0
2007-11-05 11:03:00,99.17,99.175,99.16,99.17,613199997.0
2007-11-05 11:04:00,99.17,99.17,99.155,99.16,376600010.0
2007-11-05 11:05:00,99.16,99.175,99.16,99.165,776699999.0
2007-11-05 11:06:00,99.165,99.175,99.165,99.175,725000000.0
2007-11-05 11:07:00,99.175,99.175,99.15,99.165,793199993.0
2007-11-05 11:08:00,99.165,99.165,99.145,99.155,827999990.0
2007-11-05 11:09:00,99.155,99.165,99.135,99.135,797399994.0
2007-11-05 11:10:00,99.14,99.165,99.135,99.165,892799999.0
2007-11-05 11:11:00,99.165,99.165,99.135,99.145,866399997.0
2007-11-05 11:12:00,99.145,99.155,99.13,99.155,931699993.0
2007-11-05 11:13:00,99.155,99.17,99.15,99.155,1044000000.0
2007-11-05 11:14:00,99.155,99.155,99.14,99.155,756300000.0
2007-11-05 11:15:00,99.155,99.175,99.145,99.175,609099996.0
2007-11-05 11:16:00,99.175,99.175,99.16,99.165,302999992.0
2007-11-05 11:17:00,99.165,99.165,99.155,99.155,300400000.0
2007-11-05 11:18:00,99.155,99.17,99.15,99.165,446600000.0
2007-11-05 11:19:00,99.165,99.185,99.165,99.185,681300001.0
2007-11-05 11:20:00,99.18,99.215,99.165,99.205,1236399997.0
2007-11-05 11:21:00,99.205,99.235,99.2,99.22,784199998.0
2007-11-05 11:22:00,99.225,99.225,99.185,99.185,688600000.0
2007-11-05 11:23:00,99.185,99.195,99.185,99.19,552500000.0
2007-11-05 11:24:00,99.19,99.2,99.175,99.175,724099999.0
2007-11-05 11:25:00,99.175,99.185,99.16,99.16,1036899992.0
2007-11-05 11:26:00,99.16,99.18,99.155,99.18,773400000.0
2007-11-05 11:27:00,99.18,99.19,99.175,99.19,709199995.0
2007-11-05 11:28:00,99.19,99.19,99.145,99.15,1016199997.0
2007-11-05 11:29:00,99.155,99.165,99.135,99.155,514899998.0
2007-11-05 11:30:00,99.155,99.18,99.14,99.175,1047900003.0
2007-11-05 11:31:00,99.175,99.175,99.155,99.155,1073000001.0
2007-11-05 11:32:00,99.155,99.155,99.085,99.09,1366399989.0
2007-11-05 11:33:00,99.09,99.105,99.07,99.095,1092099997.0
2007-11-05 11:34:00,99.095,99.105,99.095,99.105,852300000.0
2007-11-05 11:35:00,99.105,99.11,99.085,99.09,891600000.0
2007-11-05 11:36:00,99.09,99.105,99.085,99.105,799499997.0
2007-11-05 11:37:00,99.105,99.115,99.035,99.05,1530599981.0
2007-11-05 11:38:00,99.05,99.055,99.025,99.055,1238599995.0
2007-11-05 11:39:00,99.055,99.065,99.04,99.06,971699997.0
2007-11-05 11:40:00,99.055,99.085,99.055,99.07,772800001.0
2007-11-05 11:41:00,99.075,99.085,99.065,99.08,995499999.0
2007-11-05 11:42:00,99.08,99.1,99.06,99.08,976599994.0
2007-11-05 11:43:00,99.08,99.085,99.065,99.08,941900000.0
2007-11-05 11:44:00,99.08,99.085,99.04,99.045,891200000.0
2007-11-05 11:45:00,99.045,99.065,99.035,99.06,856299996.0
2007-11-05 11:46:00,99.06,99.095,99.06,99.09,878000000.0
2007-11-05 11:47:00,99.09,99.12,99.09,99.115,1088799987.0
2007-11-05 11:48:00,99.105,99.13,99.09,99.095,989400000.0
2007-11-05 11:49:00,99.095,99.105,99.08,99.095,845900002.0
2007-11-05 11:50:00,99.095,99.095,99.08,99.09,467600000.0
2007-11-05 11:51:00,99.09,99.09,99.08,99.08,669700000.0
2007-11-05 11:52:00,99.08,99.085,99.05,99.05,584300000.0
2007-11-05 11:53:00,99.055,99.075,99.045,99.065,1290999998.0
2007-11-05 11:54:00,99.065,99.075,99.03,99.035,849599997.0
2007-11-05 11:55:00,99.035,99.045,99.005,99.005,1173999999.0
2007-11-05 11:56:00,99.005,99.045,99.005,99.025,1229699999.0
2007-11-05 11:57:00,99.025,99.05,99.025,99.035,822999999.0
2007-11-05 11:58:00,99.035,99.04,99.025,99.035,1136599996.0
2007-11-05 11:59:00,99.03,99.045,99.015,99.04,818199995.0
2007-11-05 12:00:00,99.04,99.045,98.945,98.985,923700000.0
2007-11-05 12:01:00,98.985,98.995,98.965,98.995,977299997.0
2007-11-05 12:02:00,98.995,99.015,98.985,99.0,968999999.0
2007-11-05 12:03:00,99.0,99.05,98.99,99.035,1235199992.0
2007-11-05 12:04:00,99.035,99.035,99.01,99.03,811700000.0
2007-11-05 12:05:00,99.035,99.065,99.025,99.045,956999999.0
2007-11-05 12:06:00,99.045,99.075,99.025,99.025,1136600000.0
2007-11-05 12:07:00,99.025,99.055,99.025,99.03,748799997.0
2007-11-05 12:08:00,99.03,99.045,99.02,99.035,744400000.0
2007-11-05 12:09:00,99.035,99.045,99.015,99.025,750300000.0
2007-11-05 12:10:00,99.025,99.045,98.985,99.04,1264999996.0
2007-11-05 12:11:00,99.04,99.065,99.035,99.05,1202799994.0
2007-11-05 12:12:00,99.055,99.08,99.05,99.075,1217999999.0
2007-11-05 12:13:00,99.075,99.1,99.07,99.075,696399995.0
2007-11-05 12:14:00,99.075,99.085,99.055,99.06,773000001.0
2007-11-05 12:15:00,99.06,99.06,99.045,99.045,768299998.0
2007-11-05 12:16:00,99.045,99.08,99.045,99.08,698499998.0
2007-11-05 12:17:00,99.08,99.095,99.065,99.095,1040899999.0
2007-11-05 12:18:00,99.09,99.095,99.005,99.01,1027300002.0
2007-11-05 12:19:00,99.01,99.025,99.005,99.02,754100000.0
2007-11-05 12:20:00,99.02,99.055,99.015,99.045,533800001.0
2007-11-05 12:21:00,99.045,99.065,99.01,99.02,1159699997.0
2007-11-05 12:22:00,99.025,99.04,99.02,99.04,918200000.0
2007-11-05 12:23:00,99.035,99.045,99.035,99.045,584300001.0
2007-11-05 12:24:00,99.045,99.045,99.035,99.045,432199997.0
2007-11-05 12:25:00,99.045,99.055,99.04,99.055,330900000.0
2007-11-05 12:26:00,99.055,99.07,99.04,99.065,1152300000.0
2007-11-05 12:27:00,99.065,99.1,99.065,99.09,871099999.0
2007-11-05 12:28:00,99.085,99.095,99.065,99.07,844899996.0
2007-11-05 12:29:00,99.07,99.07,99.055,99.055,705100000.0
2007-11-05 12:30:00,99.055,99.07,99.015,99.015,652100002.0
2007-11-05 12:31:00,99.015,99.045,99.005,99.035,740999998.0
2007-11-05 12:32:00,99.035,99.035,99.02,99.025,760499987.0
2007-11-05 12:33:00,99.02,99.03,99.015,99.02,1069299996.0
2007-11-05 12:34:00,99.02,99.04,99.015,99.02,875100000.0
2007-11-05 12:35:00,99.02,99.035,98.985,99.025,1029699994.0
2007-11-05 12:36:00,99.025,99.045,99.01,99.045,807200000.0
2007-11-05 12:37:00,99.045,99.06,99.01,99.045,1187999999.0
2007-11-05 12:38:00,99.04,99.07,99.035,99.07,840800001.0
2007-11-05 12:39:00,99.07,99.075,99.025,99.025,738299995.0
2007-11-05 12:40:00,99.025,99.045,99.025,99.045,194000000.0
2007-11-05 12:41:00,99.045,99.045,99.035,99.035,356300000.0
2007-11-05 12:42:00,99.035,99.045,99.035,99.045,117600000.0
2007-11-05 12:43:00,99.045,99.045,99.03,99.045,145600000.0
2007-11-05 12:44:00,99.045,99.045,99.015,99.035,266400000.0
2007-11-05 12:45:00,99.035,99.045,99.005,99.005,510900000.0
2007-11-05 12:46:00,99.005,99.015,98.99,99.005,346000000.0
2007-11-05 12:47:00,99.005,99.005,98.975,98.985,973800002.0
2007-11-05 12:48:00,98.99,99.005,98.975,98.985,534500004.0
2007-11-05 12:49:00,98.985,98.985,98.92,98.945,987299993.0
2007-11-05 12:50:00,98.95,98.965,98.94,98.955,1202799999.0
2007-11-05 12:51:00,98.955,98.975,98.925,98.925,555600000.0
2007-11-05 12:52:00,98.925,98.925,98.9,98.915,1096899999.0
2007-11-05 12:53:00,98.915,98.95,98.915,98.94,1012100002.0
2007-11-05 12:54:00,98.93,98.94,98.925,98.94,472899997.0
2007-11-05 12:55:00,98.935,98.97,98.935,98.96,1132199989.0
2007-11-05 12:56:00,98.96,98.985,98.955,98.975,1235999977.0
2007-11-05 12:57:00,98.975,99.0,98.97,98.99,1074800000.0
2007-11-05 12:58:00,98.995,99.01,98.985,98.995,811999999.0
2007-11-05 12:59:00,98.985,98.995,98.98,98.98,676400002.0
2007-11-05 13:00:00,98.98,98.99,98.97,98.975,463200001.0
2007-11-05 13:01:00,98.975,98.975,98.955,98.955,856899995.0
2007-11-05 13:02:00,98.955,98.965,98.925,98.935,815499994.0
2007-11-05 13:03:00,98.935,98.995,98.925,98.995,821699992.0
2007-11-05 13:04:00,98.995,98.995,98.97,98.975,280600000.0
2007-11-05 13:05:00,98.975,98.99,98.96,98.97,878599997.0
2007-11-05 13:06:00,98.97,98.975,98.9,98.905,1748899980.0
2007-11-05 13:07:00,98.905,98.905,98.825,98.86,929399998.0
2007-11-05 13:08:00,98.86,98.915,98.845,98.905,783099999.0
2007-11-05 13:09:00,98.905,98.905,98.875,98.885,1033899997.0
2007-11-05 13:10:00,98.885,98.905,98.875,98.905,681999999.0
2007-11-05 13:11:00,98.905,98.905,98.885,98.885,581200000.0
2007-11-05 13:12:00,98.885,98.915,98.875,98.905,1358899972.0
2007-11-05 13:13:00,98.905,98.905,98.895,98.895,707499991.0
2007-11-05 13:14:00,98.895,98.9,98.845,98.895,972699995.0
2007-11-05 13:15:00,98.895,98.905,98.855,98.895,957099997.0
2007-11-05 13:16:00,98.895,98.915,98.885,98.915,931599999.0
2007-11-05 13:17:00,98.915,98.955,98.915,98.94,938500002.0
2007-11-05 13:18:00,98.94,98.945,98.915,98.94,1129499988.0
2007-11-05 13:19:00,98.945,98.945,98.93,98.945,682800000.0
2007-11-05 13:20:00,98.945,98.955,98.935,98.945,701499998.0
2007-11-05 13:21:00,98.945,99.025,98.945,99.02,766599999.0
2007-11-05 13:22:00,99.015,99.035,98.985,99.01,1142600003.0
2007-11-05 13:23:00,99.01,99.015,98.985,98.995,1092399992.0
2007-11-05 13:24:00,98.995,99.01,98.985,99.01,968499996.0
2007-11-05 13:25:00,99.01,99.02,98.985,98.99,694699999.0
2007-11-05 13:26:00,98.99,98.995,98.945,98.95,801299998.0
2007-11-05 13:27:00,98.955,98.995,98.95,98.995,863099999.0
2007-11-05 13:28:00,98.99,99.025,98.99,99.0,896599998.0
2007-11-05 13:29:00,99.0,99.035,98.995,99.0,814800000.0
2007-11-05 13:30:00,99.0,99.01,98.97,99.005,786699998.0
2007-11-05 13:31:00,99.005,99.02,98.985,99.015,461000000.0
2007-11-05 13:32:00,99.015,99.02,98.97,98.97,1103899994.0
2007-11-05 13:33:00,98.975,98.985,98.975,98.975,1016199982.0
2007-11-05 13:34:00,98.98,98.995,98.975,98.985,987799999.0
2007-11-05 13:35:00,98.985,99.01,98.985,99.0,920600000.0
2007-11-05 13:36:00,99.0,99.005,98.985,98.99,1097199999.0
2007-11-05 13:37:00,98.99,98.99,98.975,98.985,567999995.0
2007-11-05 13:38:00,98.985,98.995,98.985,98.985,807700000.0
2007-11-05 13:39:00,98.985,99.005,98.98,98.99,551800000.0
2007-11-05 13:40:00,98.99,99.005,98.975,98.985,975299990.0
2007-11-05 13:41:00,98.985,99.005,98.975,98.975,984000000.0
2007-11-05 13:42:00,98.975,98.985,98.975,98.98,499000000.0
2007-11-05 13:43:00,98.98,98.995,98.975,98.975,674499995.0
2007-11-05 13:44:00,98.975,98.995,98.975,98.99,654999995.0
2007-11-05 13:45:00,98.99,98.995,98.985,98.995,553699998.0
2007-11-05 13:46:00,98.995,98.995,98.985,98.99,622700000.0
2007-11-05 13:47:00,98.99,99.01,98.99,99.005,483500000.0
2007-11-05 13:48:00,99.005,99.015,98.975,98.98,878200000.0
2007-11-05 13:49:00,98.98,98.985,98.965,98.975,723099999.0
2007-11-05 13:50:00,98.975,98.995,98.97,98.985,906199996.0
2007-11-05 13:51:00,98.985,98.985,98.96,98.96,632599993.0
2007-11-05 13:52:00,98.96,98.985,98.96,98.98,441399999.0
2007-11-05 13:53:00,98.98,99.045,98.975,99.035,901200001.0
2007-11-05 13:54:00,99.04,99.075,99.025,99.045,1128699994.0
2007-11-05 13:55:00,99.045,99.065,99.045,99.05,1222899992.0
2007-11-05 13:56:00,99.045,99.055,99.025,99.025,1106900000.0
2007-11-05 13:57:00,99.025,99.06,99.025,99.045,854700000.0
2007-11-05 13:58:00,99.045,99.045,99.005,99.01,537900000.0
2007-11-05 13:59:00,99.01,99.01,98.97,98.975,638699999.0
2007-11-05 14:00:00,98.975,99.005,98.965,98.965,532800000.0
2007-11-05 14:01:00,98.965,98.985,98.955,98.965,1027099998.0
2007-11-05 14:02:00,98.97,98.985,98.95,98.985,990900003.0
2007-11-05 14:03:00,98.985,98.995,98.98,98.985,599599999.0
2007-11-05 14:04:00,98.985,98.995,98.955,98.965,747200000.0
2007-11-05 14:05:00,98.965,98.995,98.95,98.955,949499993.0
2007-11-05 14:06:00,98.955,98.995,98.955,98.965,892999990.0
2007-11-05 14:07:00,98.965,98.975,98.92,98.935,1066199994.0
2007-11-05 14:08:00,98.935,98.945,98.92,98.925,1307899985.0
2007-11-05 14:09:00,98.93,98.93,98.875,98.905,1435299979.0
2007-11-05 14:10:00,98.905,98.935,98.905,98.93,1270199995.0
2007-11-05 14:11:00,98.93,98.935,98.905,98.915,712700000.0
2007-11-05 14:12:00,98.915,98.935,98.915,98.925,593799997.0
2007-11-05 14:13:00,98.925,98.935,98.92,98.925,529599998.0
2007-11-05 14:14:00,98.925,98.94,98.905,98.925,938399999.0
2007-11-05 14:15:00,98.925,98.965,98.925,98.955,464799999.0
2007-11-05 14:16:00,98.955,99.005,98.955,99.005,712700000.0
2007-11-05 14:17:00,99.005,99.025,98.995,99.025,554700000.0
2007-11-05 14:18:00,99.025,99.045,98.995,98.995,772399998.0
2007-11-05 14:19:00,98.995,98.995,98.985,98.995,574000000.0
2007-11-05 14:20:00,98.995,99.02,98.99,99.005,1119399997.0
2007-11-05 14:21:00,99.005,99.05,98.995,99.015,1058100000.0
2007-11-05 14:22:00,99.015,99.025,99.005,99.01,659200000.0
2007-11-05 14:23:00,99.01,99.01,98.995,98.995,1005699998.0
2007-11-05 14:24:00,98.995,99.005,98.985,98.99,558400000.0
2007-11-05 14:25:00,98.99,99.01,98.965,98.995,1057000001.0
2007-11-05 14:26:00,98.995,99.025,98.995,99.01,446500000.0
2007-11-05 14:27:00,99.01,99.02,98.975,98.995,898000000.0
2007-11-05 14:28:00,98.995,98.995,98.945,98.975,493000000.0
2007-11-05 14:29:00,98.975,98.99,98.975,98.98,430900000.0
2007-11-05 14:30:00,98.98,98.99,98.975,98.985,594800000.0
2007-11-05 14:31:00,98.98,98.99,98.96,98.97,905399992.0
2007-11-05 14:32:00,98.97,98.98,98.935,98.935,667200000.0
2007-11-05 14:33:00,98.94,98.96,98.93,98.935,785800000.0
2007-11-05 14:34:00,98.935,98.97,98.935,98.97,415300000.0
2007-11-05 14:35:00,98.97,98.995,98.96,98.97,607799992.0
2007-11-05 14:36:00,98.97,98.97,98.955,98.97,446100000.0
2007-11-05 14:37:00,98.97,98.99,98.96,98.99,535800000.0
2007-11-05 14:38:00,98.99,98.995,98.91,98.945,525700000.0
2007-11-05 14:39:00,98.945,98.945,98.895,98.94,695099997.0
2007-11-05 14:40:00,98.94,98.985,98.93,98.975,621200001.0
2007-11-05 14:41:00,98.975,98.99,98.9,98.915,1017000000.0
2007-11-05 14:42:00,98.915,98.94,98.915,98.93,474300000.0
2007-11-05 14:43:00,98.93,98.935,98.925,98.93,219500000.0
2007-11-05 14:44:00,98.93,98.945,98.92,98.945,293900000.0
2007-11-05 14:45:00,98.94,98.965,98.94,98.945,585000000.0
2007-11-05 14:46:00,98.95,98.99,98.94,98.985,502599999.0
2007-11-05 14:47:00,98.985,99.065,98.98,99.045,894800000.0
2007-11-05 14:48:00,99.045,99.045,99.005,99.025,879600000.0
2007-11-05 14:49:00,99.03,99.05,99.005,99.005,1016500004.0
2007-11-05 14:50:00,99.0,99.03,99.0,99.03,860300003.0
2007-11-05 14:51:00,99.03,99.055,99.02,99.055,566099998.0
2007-11-05 14:52:00,99.05,99.065,99.015,99.015,595400000.0
2007-11-05 14:53:00,99.015,99.015,98.995,98.995,870399998.0
2007-11-05 14:54:00,98.995,99.0,98.97,98.985,578799996.0
2007-11-05 14:55:00,98.985,99.005,98.955,99.005,605200000.0
2007-11-05 14:56:00,99.005,99.005,98.98,98.99,789699998.0
2007-11-05 14:57:00,98.99,99.01,98.99,99.005,701200000.0
2007-11-05 14:58:00,99.005,99.045,99.005,99.045,507700000.0
2007-11-05 14:59:00,99.045,99.06,99.035,99.055,1025300001.0
2007-11-05 15:00:00,99.055,99.055,99.04,99.055,801600000.0
2007-11-05 15:01:00,99.055,99.09,99.045,99.065,875000000.0
2007-11-05 15:02:00,99.07,99.09,99.065,99.085,793400000.0
2007-11-05 15:03:00,99.085,99.125,99.08,99.125,1066100000.0
2007-11-05 15:04:00,99.125,99.125,99.09,99.09,902400000.0
2007-11-05 15:05:00,99.09,99.1,99.07,99.085,888899997.0
2007-11-05 15:06:00,99.095,99.12,99.095,99.095,1023499995.0
2007-11-05 15:07:00,99.1,99.135,99.095,99.125,868899998.0
2007-11-05 15:08:00,99.125,99.13,99.12,99.125,670399999.0
2007-11-05 15:09:00,99.125,99.13,99.1,99.1,796800001.0
2007-11-05 15:10:00,99.1,99.105,99.09,99.095,795700000.0
2007-11-05 15:11:00,99.095,99.13,99.085,99.13,687100000.0
2007-11-05 15:12:00,99.13,99.14,99.12,99.14,740800000.0
2007-11-05 15:13:00,99.14,99.14,99.1,99.1,523900000.0
2007-11-05 15:14:00,99.105,99.14,99.09,99.12,1179500001.0
2007-11-05 15:15:00,99.13,99.13,99.09,99.11,1165599996.0
2007-11-05 15:16:00,99.1,99.115,99.09,99.095,1091899998.0
2007-11-05 15:17:00,99.1,99.11,99.07,99.08,865100003.0
2007-11-05 15:18:00,99.08,99.12,99.08,99.12,594700000.0
2007-11-05 15:19:00,99.12,99.13,99.09,99.115,730000000.0
2007-11-05 15:20:00,99.115,99.12,99.1,99.105,1583700019.0
2007-11-05 15:21:00,99.1,99.18,99.1,99.17,2091000007.0
2007-11-05 15:22:00,99.175,99.175,99.13,99.15,1442500002.0
2007-11-05 15:23:00,99.15,99.15,99.115,99.12,2136300010.0
2007-11-05 15:24:00,99.115,99.14,99.11,99.13,1794600008.0
2007-11-05 15:25:00,99.02,99.05,99.02,99.04,1879300022.0
2007-11-05 15:26:00,99.11,99.12,99.095,99.12,1879300022.0
2007-11-05 15:27:00,99.04,99.04,99.0,99.01,1979800030.0
2007-11-05 15:28:00,99.11,99.11,99.08,99.1,1979800030.0
2007-11-05 15:29:00,99.1,99.1,99.09,99.09,1527200013.0
2007-11-05 15:30:00,99.08,99.09,99.07,99.08,1167400008.0
2007-11-05 15:31:00,99.08,99.08,99.05,99.05,1942500023.0
2007-11-05 15:32:00,99.05,99.095,99.045,99.08,1633900017.0
2007-11-05 15:33:00,99.08,99.08,99.05,99.07,1805400020.0
2007-11-05 15:34:00,99.07,99.085,99.065,99.08,1874000009.0
2007-11-05 15:35:00,99.08,99.085,99.06,99.075,1847900034.0
2007-11-05 15:36:00,99.075,99.095,99.06,99.09,1644900000.0
2007-11-05 15:37:00,99.09,99.1,99.08,99.09,1864999995.0
2007-11-05 15:38:00,99.09,99.095,99.08,99.09,1026800000.0
2007-11-05 15:39:00,99.09,99.1,99.065,99.09,1269699998.0
2007-11-05 15:40:00,99.09,99.09,99.05,99.05,1935100036.0
2007-11-05 15:41:00,99.05,99.07,99.05,99.07,1219300009.0
2007-11-05 15:42:00,99.065,99.085,99.065,99.08,1005300000.0
2007-11-05 15:43:00,99.08,99.08,99.05,99.06,917900000.0
2007-11-05 15:44:00,99.055,99.07,99.045,99.055,928499995.0
2007-11-05 15:45:00,99.055,99.065,99.04,99.06,1233499993.0
2007-11-05 15:46:00,99.06,99.07,99.055,99.06,554700001.0
2007-11-05 15:47:00,99.065,99.08,99.055,99.07,720800001.0
2007-11-05 15:48:00,99.07,99.095,99.07,99.08,1089600000.0
2007-11-05 15:49:00,99.08,99.09,99.065,99.07,1266500000.0
2007-11-05 15:50:00,99.065,99.08,99.045,99.05,1370100001.0
2007-11-05 15:51:00,99.045,99.08,99.045,99.07,928500000.0
2007-11-05 15:52:00,99.075,99.085,99.06,99.065,936300001.0
2007-11-05 15:53:00,99.07,99.085,99.055,99.085,1422699995.0
2007-11-05 15:54:00,99.08,99.09,99.065,99.085,1090100000.0
2007-11-05 15:55:00,99.085,99.105,99.075,99.1,1047400002.0
2007-11-05 15:56:00,99.1,99.11,99.085,99.11,1117000006.0
2007-11-05 15:57:00,99.11,99.14,99.1,99.135,1342800008.0
2007-11-05 15:58:00,99.135,99.155,99.12,99.13,1121300000.0
2007-11-05 15:59:00,99.13,99.13,99.11,99.115,1052300000.0
2007-11-05 16:00:00,99.12,99.12,99.08,99.085,1023100000.0
2007-11-05 16:01:00,99.085,99.135,99.085,99.11,1117800001.0
2007-11-05 16:02:00,99.105,99.125,99.105,99.115,1307299996.0
2007-11-05 16:03:00,99.12,99.13,99.115,99.125,393900000.0
2007-11-05 16:04:00,99.125,99.155,99.115,99.155,685600000.0
2007-11-05 16:05:00,99.155,99.16,99.105,99.11,895400000.0
2007-11-05 16:06:00,99.11,99.15,99.11,99.12,887300000.0
2007-11-05 16:07:00,99.12,99.12,99.075,99.08,1053900000.0
2007-11-05 16:08:00,99.08,99.105,99.075,99.1,577600000.0
2007-11-05 16:09:00,99.1,99.1,99.065,99.08,1346900013.0
2007-11-05 16:10:00,99.08,99.08,99.07,99.075,502200000.0
2007-11-05 16:11:00,99.07,99.08,99.07,99.08,310000000.0
2007-11-05 16:12:00,99.08,99.085,99.07,99.08,544800000.0
2007-11-05 16:13:00,99.08,99.08,99.06,99.065,759700000.0
2007-11-05 16:14:00,99.065,99.085,99.05,99.055,940800000.0
2007-11-05 16:15:00,99.055,99.075,99.045,99.045,547000000.0
2007-11-05 16:16:00,99.045,99.05,99.035,99.035,808800000.0
2007-11-05 16:17:00,99.035,99.08,99.035,99.075,618500000.0
2007-11-05 16:18:00,99.07,99.08,99.055,99.06,874600004.0
2007-11-05 16:19:00,99.06,99.07,99.06,99.065,390300000.0
2007-11-05 16:20:00,99.065,99.08,99.05,99.055,771599998.0
2007-11-05 16:21:00,99.055,99.06,99.035,99.04,964900000.0
2007-11-05 16:22:00,99.04,99.06,99.04,99.05,556200000.0
2007-11-05 16:23:00,99.05,99.065,99.04,99.06,887999993.0
2007-11-05 16:24:00,99.06,99.07,99.055,99.06,347500000.0
2007-11-05 16:25:00,99.06,99.07,99.045,99.045,867600000.0
2007-11-05 16:26:00,99.05,99.06,99.045,99.05,1160600000.0
2007-11-05 16:27:00,99.05,99.05,99.005,99.015,848500000.0
2007-11-05 16:28:00,99.015,99.035,99.01,99.015,1028699997.0
2007-11-05 16:29:00,99.015,99.045,99.01,99.035,1490399998.0
2007-11-05 16:30:00,99.035,99.055,99.015,99.03,1121700000.0
2007-11-05 16:31:00,99.03,99.065,99.0,99.045,860400000.0
2007-11-05 16:32:00,99.045,99.07,99.03,99.07,1194300000.0
2007-11-05 16:33:00,99.07,99.07,99.04,99.06,1038100000.0
2007-11-05 16:34:00,99.055,99.075,99.045,99.075,1203500000.0
2007-11-05 16:35:00,99.075,99.095,99.055,99.07,1140599996.0
2007-11-05 16:36:00,99.075,99.095,99.055,99.095,1252099992.0
2007-11-05 16:37:00,99.095,99.125,99.085,99.095,1118200000.0
2007-11-05 16:38:00,99.095,99.12,99.09,99.115,758800000.0
2007-11-05 16:39:00,99.115,99.135,99.1,99.125,1352399996.0
2007-11-05 16:40:00,99.125,99.155,99.115,99.125,1586199999.0
2007-11-05 16:41:00,99.125,99.135,99.105,99.125,1555399999.0
2007-11-05 16:42:00,99.125,99.125,99.075,99.075,1275800000.0
2007-11-05 16:43:00,99.075,99.095,99.055,99.085,1243499994.0
2007-11-05 16:44:00,99.085,99.085,99.045,99.06,1753399996.0
2007-11-05 16:45:00,99.06,99.095,99.04,99.07,1267200000.0
2007-11-05 16:46:00,99.07,99.11,99.07,99.105,1330999996.0
2007-11-05 16:47:00,99.105,99.105,99.09,99.095,1545599974.0
2007-11-05 16:48:00,99.095,99.105,99.07,99.085,1817199982.0
2007-11-05 16:49:00,99.095,99.14,99.085,99.14,1319099985.0
2007-11-05 16:50:00,99.14,99.145,99.085,99.095,1491899989.0
2007-11-05 16:51:00,99.095,99.135,99.09,99.125,1417099998.0
2007-11-05 16:52:00,99.125,99.125,99.085,99.095,1438599999.0
2007-11-05 16:53:00,99.1,99.1,99.085,99.1,1283099990.0
2007-11-05 16:54:00,99.1,99.11,99.08,99.095,934300000.0
2007-11-05 16:55:00,99.095,99.135,99.09,99.125,1574699996.0
2007-11-05 16:56:00,99.125,99.175,99.125,99.155,1725799992.0
2007-11-05 16:57:00,99.155,99.175,99.135,99.145,1506199986.0
2007-11-05 16:58:00,99.145,99.15,99.105,99.11,1227999999.0
2007-11-05 16:59:00,99.11,99.13,99.075,99.075,620100000.0
2007-11-05 17:00:00,99.075,99.145,99.065,99.135,1036200000.0
2007-11-05 17:01:00,99.135,99.2,99.135,99.195,1209800000.0
2007-11-05 17:02:00,99.195,99.275,99.17,99.24,1273499998.0
2007-11-05 17:03:00,99.24,99.245,99.225,99.225,1559999993.0
2007-11-05 17:04:00,99.225,99.255,99.215,99.245,1186499998.0
2007-11-05 17:05:00,99.24,99.245,99.195,99.21,1061300000.0
2007-11-05 17:06:00,99.205,99.235,99.205,99.215,1130400000.0
2007-11-05 17:07:00,99.215,99.245,99.205,99.215,1054200000.0
2007-11-05 17:08:00,99.215,99.235,99.195,99.215,1017999999.0
2007-11-05 17:09:00,99.22,99.22,99.19,99.195,1208300000.0
2007-11-05 17:10:00,99.195,99.26,99.19,99.22,1371700000.0
2007-11-05 17:11:00,99.225,99.225,99.195,99.215,1290000000.0
2007-11-05 17:12:00,99.215,99.25,99.21,99.245,1186499999.0
2007-11-05 17:13:00,99.245,99.25,99.205,99.205,1479500000.0
2007-11-05 17:14:00,99.205,99.255,99.205,99.235,1290800000.0
2007-11-05 17:15:00,99.235,99.235,99.195,99.21,1206699993.0
2007-11-05 17:16:00,99.21,99.23,99.2,99.205,1328300001.0
2007-11-05 17:17:00,99.2,99.205,99.175,99.175,1356199991.0
2007-11-05 17:18:00,99.18,99.185,99.16,99.16,1445399992.0
2007-11-05 17:19:00,99.16,99.185,99.155,99.165,1652699997.0
2007-11-05 17:20:00,99.165,99.2,99.165,99.185,1425599996.0
2007-11-05 17:21:00,99.195,99.225,99.185,99.21,1560399994.0
2007-11-05 17:22:00,99.21,99.225,99.18,99.205,1248800000.0
2007-11-05 17:23:00,99.205,99.245,99.205,99.245,810300000.0
2007-11-05 17:24:00,99.245,99.25,99.215,99.22,1952199994.0
2007-11-05 17:25:00,99.22,99.245,99.215,99.22,1445499998.0
2007-11-05 17:26:00,99.22,99.225,99.205,99.22,1123499998.0
2007-11-05 17:27:00,99.225,99.245,99.21,99.245,1456600001.0
2007-11-05 17:28:00,99.245,99.245,99.215,99.235,1394300000.0
2007-11-05 17:29:00,99.235,99.24,99.185,99.185,1496300000.0
2007-11-05 17:30:00,99.185,99.205,99.16,99.195,1604599994.0
2007-11-05 17:31:00,99.195,99.205,99.165,99.185,1214099996.0
2007-11-05 17:32:00,99.185,99.205,99.18,99.2,1435000000.0
2007-11-05 17:33:00,99.2,99.21,99.18,99.205,1116800000.0
2007-11-05 17:34:00,99.205,99.21,99.185,99.195,1355899999.0
2007-11-05 17:35:00,99.195,99.225,99.195,99.21,1337999989.0
2007-11-05 17:36:00,99.21,99.245,99.21,99.235,1664299985.0
2007-11-05 17:37:00,99.235,99.245,99.22,99.225,1301200000.0
2007-11-05 17:38:00,99.225,99.255,99.22,99.245,1446900000.0
2007-11-05 17:39:00,99.245,99.245,99.215,99.225,1440500003.0
2007-11-05 17:40:00,99.225,99.235,99.21,99.22,1231899998.0
2007-11-05 17:41:00,99.22,99.24,99.2,99.24,1041400000.0
2007-11-05 17:42:00,99.24,99.245,99.225,99.235,1266899998.0
2007-11-05 17:43:00,99.235,99.275,99.225,99.275,1384200000.0
2007-11-05 17:44:00,99.275,99.3,99.255,99.275,1544399995.0
2007-11-05 17:45:00,99.275,99.28,99.26,99.26,1185099999.0
2007-11-05 17:46:00,99.26,99.265,99.235,99.265,1753099998.0
2007-11-05 17:47:00,99.265,99.275,99.235,99.25,1434199998.0
2007-11-05 17:48:00,99.25,99.265,99.24,99.255,1506999995.0
2007-11-05 17:49:00,99.255,99.26,99.215,99.215,1961999979.0
2007-11-05 17:50:00,99.215,99.235,99.205,99.225,1470299994.0
2007-11-05 17:51:00,99.225,99.245,99.215,99.22,1124899993.0
2007-11-05 17:52:00,99.225,99.235,99.22,99.235,817099988.0
2007-11-05 17:53:00,99.235,99.27,99.235,99.255,1302499998.0
2007-11-05 17:54:00,99.255,99.275,99.245,99.245,1001800000.0
2007-11-05 17:55:00,99.245,99.275,99.235,99.255,1325499999.0
2007-11-05 17:56:00,99.255,99.275,99.24,99.275,961699999.0
2007-11-05 17:57:00,99.275,99.275,99.235,99.245,1566299994.0
2007-11-05 17:58:00,99.255,99.275,99.245,99.265,1080600001.0
2007-11-05 17:59:00,99.27,99.275,99.24,99.245,1073999997.0
2007-11-05 18:00:00,99.245,99.285,99.245,99.275,1335999995.0
2007-11-05 18:01:00,99.275,99.285,99.25,99.275,924400000.0
2007-11-05 18:02:00,99.275,99.29,99.265,99.285,1226500001.0
2007-11-05 18:03:00,99.285,99.3,99.275,99.295,1390799998.0
2007-11-05 18:04:00,99.295,99.295,99.265,99.285,1786199978.0
2007-11-05 18:05:00,99.285,99.305,99.275,99.29,1292799998.0
2007-11-05 18:06:00,99.29,99.29,99.24,99.255,1281299999.0
2007-11-05 18:07:00,99.255,99.285,99.245,99.265,865599999.0
2007-11-05 18:08:00,99.265,99.275,99.255,99.275,1232800000.0
2007-11-05 18:09:00,99.275,99.28,99.24,99.255,1684699996.0
2007-11-05 18:10:00,99.255,99.26,99.23,99.255,1157799996.0
2007-11-05 18:11:00,99.255,99.26,99.24,99.24,1583099995.0
2007-11-05 18:12:00,99.24,99.265,99.24,99.25,1353800004.0
2007-11-05 18:13:00,99.245,99.255,99.235,99.235,1159000006.0
2007-11-05 18:14:00,99.24,99.275,99.22,99.225,1155000001.0
2007-11-05 18:15:00,99.225,99.235,99.205,99.215,1173899999.0
2007-11-05 18:16:00,99.205,99.22,99.195,99.205,664299998.0
2007-11-05 18:17:00,99.205,99.21,99.18,99.185,1170400000.0
2007-11-05 18:18:00,99.185,99.2,99.17,99.19,1724099988.0
2007-11-05 18:19:00,99.195,99.2,99.185,99.19,1488699989.0
2007-11-05 18:20:00,99.19,99.195,99.145,99.19,1428400001.0
2007-11-05 18:21:00,99.19,99.19,99.135,99.145,1519199987.0
2007-11-05 18:22:00,99.145,99.195,99.145,99.18,1539799992.0
2007-11-05 18:23:00,99.18,99.2,99.17,99.17,1334200000.0
2007-11-05 18:24:00,99.17,99.185,99.155,99.155,1211999999.0
2007-11-05 18:25:00,99.155,99.18,99.145,99.165,1044400003.0
2007-11-05 18:26:00,99.165,99.17,99.145,99.155,954000000.0
2007-11-05 18:27:00,99.155,99.18,99.15,99.175,1189500000.0
2007-11-05 18:28:00,99.175,99.195,99.165,99.17,1409600000.0
2007-11-05 18:29:00,99.17,99.185,99.16,99.18,1163800000.0
2007-11-05 18:30:00,99.18,99.18,99.17,99.18,955500000.0
2007-11-05 18:31:00,99.18,99.185,99.165,99.175,975300000.0
2007-11-05 18:32:00,99.175,99.175,99.15,99.17,789600000.0
2007-11-05 18:33:00,99.17,99.215,99.17,99.2,1095899999.0
2007-11-05 18:34:00,99.2,99.215,99.195,99.2,743700001.0
2007-11-05 18:35:00,99.2,99.205,99.165,99.17,1647799997.0
2007-11-05 18:36:00,99.17,99.185,99.155,99.185,1320900001.0
2007-11-05 18:37:00,99.185,99.21,99.17,99.17,1421299995.0
2007-11-05 18:38:00,99.17,99.185,99.165,99.18,1579599974.0
2007-11-05 18:39:00,99.18,99.205,99.18,99.185,1159699998.0
2007-11-05 18:40:00,99.185,99.26,99.185,99.255,1197599997.0
2007-11-05 18:41:00,99.255,99.285,99.245,99.275,1373099996.0
2007-11-05 18:42:00,99.275,99.28,99.24,99.265,1352600000.0
2007-11-05 18:43:00,99.265,99.285,99.255,99.275,1255099992.0
2007-11-05 18:44:00,99.275,99.305,99.275,99.295,1381699997.0
2007-11-05 18:45:00,99.295,99.305,99.275,99.285,1041199999.0
2007-11-05 18:46:00,99.285,99.305,99.275,99.3,1520799986.0
2007-11-05 18:47:00,99.3,99.325,99.3,99.305,1138999999.0
2007-11-05 18:48:00,99.305,99.315,99.295,99.305,1191699996.0
2007-11-05 18:49:00,99.305,99.33,99.305,99.33,1300600000.0
2007-11-05 18:50:00,99.325,99.325,99.305,99.32,1362600001.0
2007-11-05 18:51:00,99.32,99.32,99.295,99.295,1121399996.0
2007-11-05 18:52:00,99.305,99.305,99.275,99.295,1343899980.0
2007-11-05 18:53:00,99.295,99.315,99.295,99.315,1070499998.0
2007-11-05 18:54:00,99.32,99.335,99.31,99.315,1380099994.0
2007-11-05 18:55:00,99.315,99.315,99.295,99.295,917600000.0
2007-11-05 18:56:00,99.295,99.315,99.285,99.295,1294999997.0
2007-11-05 18:57:00,99.295,99.295,99.275,99.285,897499988.0
2007-11-05 18:58:00,99.275,99.28,99.26,99.26,1154099988.0
2007-11-05 18:59:00,99.26,99.275,99.255,99.27,1015299995.0
2007-11-05 19:00:00,99.27,99.295,99.27,99.285,747000000.0
2007-11-05 19:01:00,99.285,99.285,99.27,99.275,993899991.0
2007-11-05 19:02:00,99.275,99.28,99.255,99.26,1096799985.0
2007-11-05 19:03:00,99.26,99.275,99.26,99.275,415400000.0
2007-11-05 19:04:00,99.275,99.275,99.245,99.25,1259099997.0
2007-11-05 19:05:00,99.25,99.27,99.245,99.245,1239199995.0
2007-11-05 19:06:00,99.245,99.255,99.24,99.245,1494900000.0
2007-11-05 19:07:00,99.245,99.255,99.24,99.24,1357200000.0
2007-11-05 19:08:00,99.24,99.265,99.225,99.265,1659199997.0
2007-11-05 19:09:00,99.265,99.28,99.26,99.275,1338199999.0
2007-11-05 19:10:00,99.28,99.28,99.255,99.265,750100000.0
2007-11-05 19:11:00,99.265,99.275,99.26,99.275,1010299998.0
2007-11-05 19:12:00,99.275,99.285,99.26,99.285,546100000.0
2007-11-05 19:13:00,99.285,99.295,99.265,99.275,983700000.0
2007-11-05 19:14:00,99.275,99.295,99.26,99.27,953600000.0
2007-11-05 19:15:00,99.27,99.27,99.245,99.245,849699998.0
2007-11-05 19:16:00,99.245,99.245,99.24,99.245,693099995.0
2007-11-05 19:17:00,99.24,99.27,99.23,99.23,1130400000.0
2007-11-05 19:18:00,99.23,99.25,99.225,99.245,1048499999.0
2007-11-05 19:19:00,99.25,99.275,99.245,99.265,794200000.0
2007-11-05 19:20:00,99.265,99.275,99.26,99.275,470800000.0
2007-11-05 19:21:00,99.275,99.275,99.265,99.27,452200000.0
2007-11-05 19:22:00,99.275,99.285,99.27,99.285,854800000.0
2007-11-05 19:23:00,99.285,99.285,99.275,99.285,602100000.0
2007-11-05 19:24:00,99.285,99.285,99.235,99.265,1078199999.0
2007-11-05 19:25:00,99.265,99.28,99.25,99.28,772300000.0
2007-11-05 19:26:00,99.28,99.28,99.265,99.275,750000000.0
2007-11-05 19:27:00,99.275,99.28,99.25,99.25,1204400000.0
2007-11-05 19:28:00,99.245,99.265,99.245,99.255,1320699996.0
2007-11-05 19:29:00,99.26,99.275,99.245,99.26,1011900000.0
2007-11-05 19:30:00,99.26,99.265,99.235,99.235,771500000.0
2007-11-05 19:31:00,99.235,99.25,99.235,99.235,964200000.0
2007-11-05 19:32:00,99.24,99.245,99.235,99.235,788200000.0
2007-11-05 19:33:00,99.235,99.245,99.22,99.245,839200000.0
2007-11-05 19:34:00,99.235,99.25,99.225,99.25,742699999.0
2007-11-05 19:35:00,99.245,99.28,99.245,99.27,910700000.0
2007-11-05 19:36:00,99.27,99.28,99.27,99.275,596999998.0
2007-11-05 19:37:00,99.275,99.285,99.275,99.285,706699999.0
2007-11-05 19:38:00,99.285,99.29,99.275,99.285,916200001.0
2007-11-05 19:39:00,99.285,99.32,99.285,99.32,634800000.0
2007-11-05 19:40:00,99.3,99.325,99.3,99.325,420499999.0
2007-11-05 19:41:00,99.325,99.33,99.31,99.315,710000000.0
2007-11-05 19:42:00,99.315,99.325,99.305,99.31,860700000.0
2007-11-05 19:43:00,99.31,99.31,99.295,99.295,948800000.0
2007-11-05 19:44:00,99.295,99.305,99.295,99.305,702000000.0
2007-11-05 19:45:00,99.305,99.33,99.305,99.315,766699999.0
2007-11-05 19:46:00,99.325,99.335,99.325,99.325,665700000.0
2007-11-05 19:47:00,99.325,99.335,99.305,99.325,623400002.0
2007-11-05 19:48:00,99.325,99.33,99.305,99.325,960100003.0
2007-11-05 19:49:00,99.325,99.325,99.315,99.32,837700000.0
2007-11-05 19:50:00,99.32,99.325,99.29,99.3,625600000.0
2007-11-05 19:51:00,99.3,99.3,99.285,99.295,750199999.0
2007-11-05 19:52:00,99.295,99.315,99.295,99.305,1117500013.0
2007-11-05 19:53:00,99.305,99.315,99.295,99.315,1121899993.0
2007-11-05 19:54:00,99.315,99.325,99.31,99.31,787800000.0
2007-11-05 19:55:00,99.31,99.315,99.295,99.31,848399998.0
2007-11-05 19:56:00,99.31,99.315,99.29,99.29,1073299997.0
2007-11-05 19:57:00,99.29,99.305,99.27,99.28,1288699999.0
2007-11-05 19:58:00,99.285,99.31,99.28,99.295,1041499999.0
2007-11-05 19:59:00,99.295,99.325,99.295,99.32,1035199994.0
2007-11-05 20:00:00,99.32,99.325,99.295,99.315,1151899996.0
2007-11-05 20:01:00,99.315,99.33,99.285,99.295,1257400003.0
2007-11-05 20:02:00,99.295,99.33,99.295,99.325,988299996.0
2007-11-05 20:03:00,99.325,99.345,99.32,99.325,844999997.0
2007-11-05 20:04:00,99.32,99.325,99.305,99.315,804200000.0
2007-11-05 20:05:00,99.315,99.315,99.295,99.295,634600001.0
2007-11-05 20:06:00,99.29,99.315,99.285,99.3,752900000.0
2007-11-05 20:07:00,99.305,99.325,99.295,99.315,902400002.0
2007-11-05 20:08:00,99.315,99.32,99.295,99.295,797199985.0
2007-11-05 20:09:00,99.295,99.3,99.285,99.295,890299992.0
2007-11-05 20:10:00,99.3,99.315,99.285,99.29,1014799997.0
2007-11-05 20:11:00,99.295,99.295,99.275,99.275,700600000.0
2007-11-05 20:12:00,99.275,99.295,99.275,99.285,1088099994.0
2007-11-05 20:13:00,99.285,99.29,99.265,99.29,929899999.0
2007-11-05 20:14:00,99.29,99.29,99.255,99.265,812899998.0
2007-11-05 20:15:00,99.26,99.265,99.255,99.265,635699989.0
2007-11-05 20:16:00,99.265,99.27,99.255,99.26,560500000.0
2007-11-05 20:17:00,99.26,99.265,99.22,99.235,1066199999.0
2007-11-05 20:18:00,99.235,99.255,99.235,99.245,951200000.0
2007-11-05 20:19:00,99.245,99.27,99.245,99.265,870100000.0
2007-11-05 20:20:00,99.265,99.265,99.235,99.245,939600000.0
2007-11-05 20:21:00,99.25,99.25,99.23,99.23,652200000.0
2007-11-05 20:22:00,99.23,99.23,99.205,99.21,955599999.0
2007-11-05 20:23:00,99.215,99.215,99.205,99.21,469200000.0
2007-11-05 20:24:00,99.205,99.22,99.205,99.21,926600000.0
2007-11-05 20:25:00,99.21,99.225,99.205,99.205,539100000.0
2007-11-05 20:26:00,99.205,99.21,99.18,99.205,800399999.0
2007-11-05 20:27:00,99.205,99.225,99.205,99.21,598900000.0
2007-11-05 20:28:00,99.21,99.225,99.19,99.2,814200002.0
2007-11-05 20:29:00,99.205,99.21,99.19,99.19,1031499999.0
2007-11-05 20:30:00,99.19,99.205,99.185,99.2,647900000.0
2007-11-05 20:31:00,99.2,99.205,99.18,99.19,1230800000.0
2007-11-05 20:32:00,99.19,99.2,99.185,99.195,631200001.0
2007-11-05 20:33:00,99.195,99.195,99.18,99.185,1032399999.0
2007-11-05 20:34:00,99.185,99.205,99.18,99.18,1318900003.0
2007-11-05 20:35:00,99.18,99.195,99.18,99.185,677000000.0
2007-11-05 20:36:00,99.185,99.185,99.15,99.155,905600000.0
2007-11-05 20:37:00,99.155,99.16,99.14,99.155,975000000.0
2007-11-05 20:38:00,99.155,99.185,99.145,99.17,1415500000.0
2007-11-05 20:39:00,99.17,99.195,99.165,99.19,716899998.0
2007-11-05 20:40:00,99.19,99.205,99.19,99.2,633800000.0
2007-11-05 20:41:00,99.2,99.205,99.19,99.195,824699993.0
2007-11-05 20:42:00,99.195,99.195,99.175,99.18,520600000.0
2007-11-05 20:43:00,99.175,99.18,99.155,99.155,1113800009.0
2007-11-05 20:44:00,99.155,99.17,99.15,99.165,479900000.0
2007-11-05 20:45:00,99.165,99.165,99.135,99.15,1299600002.0
2007-11-05 20:46:00,99.15,99.165,99.14,99.16,872300000.0
2007-11-05 20:47:00,99.16,99.185,99.16,99.16,846600000.0
2007-11-05 20:48:00,99.16,99.16,99.145,99.145,1077000000.0
2007-11-05 20:49:00,99.145,99.145,99.1,99.105,1149999999.0
2007-11-05 20:50:00,99.11,99.11,99.065,99.065,1101899999.0
2007-11-05 20:51:00,99.065,99.115,99.065,99.105,922200000.0
2007-11-05 20:52:00,99.105,99.105,99.085,99.09,915000000.0
2007-11-05 20:53:00,99.09,99.095,99.07,99.075,986700000.0
2007-11-05 20:54:00,99.075,99.095,99.055,99.075,1535699992.0
2007-11-05 20:55:00,99.07,99.085,99.055,99.065,1402399995.0
2007-11-05 20:56:00,99.065,99.115,99.065,99.09,1118800000.0
2007-11-05 20:57:00,99.09,99.095,99.075,99.085,1036500000.0
2007-11-05 20:58:00,99.085,99.095,99.08,99.095,869100000.0
2007-11-05 20:59:00,99.095,99.12,99.095,99.12,1071100000.0
2007-11-05 21:00:00,99.12,99.14,99.115,99.115,1066500000.0
2007-11-05 21:01:00,99.115,99.125,99.085,99.125,1414300000.0
2007-11-05 21:02:00,99.125,99.125,99.09,99.095,1144300000.0
2007-11-05 21:03:00,99.095,99.155,99.095,99.155,1325599999.0
2007-11-05 21:04:00,99.155,99.165,99.13,99.15,1255999995.0
2007-11-05 21:05:00,99.15,99.15,99.115,99.135,1362099995.0
2007-11-05 21:06:00,99.135,99.145,99.13,99.145,570400000.0
2007-11-05 21:07:00,99.145,99.155,99.125,99.155,857999999.0
2007-11-05 21:08:00,99.155,99.155,99.135,99.145,516900000.0
2007-11-05 21:09:00,99.145,99.15,99.135,99.14,538700000.0
2007-11-05 21:10:00,99.14,99.145,99.135,99.145,708500000.0
2007-11-05 21:11:00,99.145,99.17,99.14,99.155,1357199991.0
2007-11-05 21:12:00,99.155,99.165,99.15,99.165,1068800000.0
2007-11-05 21:13:00,99.165,99.165,99.14,99.145,1027899984.0
2007-11-05 21:14:00,99.145,99.145,99.135,99.135,669300000.0
2007-11-05 21:15:00,99.135,99.145,99.115,99.135,639800000.0
2007-11-05 21:16:00,99.135,99.135,99.115,99.125,692700000.0
2007-11-05 21:17:00,99.125,99.135,99.115,99.12,819100000.0
2007-11-05 21:18:00,99.12,99.125,99.105,99.115,912000000.0
2007-11-05 21:19:00,99.115,99.12,99.09,99.1,1005100000.0
2007-11-05 21:20:00,99.1,99.105,99.085,99.1,1052999996.0
2007-11-05 21:21:00,99.1,99.105,99.095,99.105,597600000.0
2007-11-05 21:22:00,99.105,99.125,99.095,99.1,852300000.0
2007-11-05 21:23:00,99.105,99.115,99.085,99.095,1132199998.0
2007-11-05 21:24:00,99.095,99.105,99.085,99.1,1024299988.0
2007-11-05 21:25:00,99.1,99.11,99.09,99.095,1065399997.0
2007-11-05 21:26:00,99.095,99.095,99.065,99.075,1059200000.0
2007-11-05 21:27:00,99.07,99.095,99.07,99.09,651800000.0
2007-11-05 21:28:00,99.085,99.115,99.075,99.115,1076999997.0
2007-11-05 21:29:00,99.115,99.12,99.085,99.085,769300000.0
2007-11-05 21:30:00,99.085,99.125,99.075,99.115,880699999.0
2007-11-05 21:31:00,99.115,99.13,99.095,99.105,937300000.0
2007-11-05 21:32:00,99.105,99.105,99.085,99.085,654400001.0
2007-11-05 21:33:00,99.095,99.11,99.085,99.105,1179500000.0
2007-11-05 21:34:00,99.1,99.105,99.08,99.09,967800000.0
2007-11-05 21:35:00,99.085,99.11,99.08,99.105,912800001.0
2007-11-05 21:36:00,99.11,99.115,99.095,99.105,547699999.0
2007-11-05 21:37:00,99.105,99.16,99.1,99.155,895100000.0
2007-11-05 21:38:00,99.155,99.195,99.155,99.19,861200000.0
2007-11-05 21:39:00,99.19,99.195,99.175,99.18,783199999.0
2007-11-05 21:40:00,99.18,99.195,99.175,99.175,803200000.0
2007-11-05 21:41:00,99.175,99.175,99.165,99.17,542800000.0
2007-11-05 21:42:00,99.17,99.185,99.17,99.175,273699999.0
2007-11-05 21:43:00,99.18,99.205,99.18,99.185,1063000000.0
2007-11-05 21:44:00,99.185,99.2,99.175,99.175,1089700000.0
2007-11-05 21:45:00,99.175,99.205,99.17,99.175,843800000.0
2007-11-05 21:46:00,99.175,99.195,99.175,99.195,684800000.0
2007-11-05 21:47:00,99.195,99.215,99.185,99.215,802499999.0
2007-11-05 21:48:00,99.21,99.22,99.205,99.205,787400000.0
2007-11-05 21:49:00,99.205,99.23,99.195,99.225,1010500000.0
2007-11-05 21:50:00,99.215,99.245,99.215,99.22,1027299997.0
2007-11-05 21:51:00,99.22,99.225,99.175,99.185,1106200000.0
2007-11-05 21:52:00,99.18,99.195,99.175,99.185,943499999.0
2007-11-05 21:53:00,99.185,99.195,99.175,99.195,1053800000.0
2007-11-05 21:54:00,99.195,99.195,99.175,99.175,452200000.0
2007-11-05 21:55:00,99.175,99.175,99.145,99.17,944000000.0
2007-11-05 21:56:00,99.17,99.175,99.16,99.165,604200000.0
2007-11-05 21:57:00,99.17,99.185,99.165,99.175,738400000.0
2007-11-05 21:58:00,99.175,99.185,99.15,99.165,983100002.0
2007-11-05 21:59:00,99.165,99.19,99.165,99.18,925199999.0
2007-11-05 22:00:00,99.18,99.195,99.17,99.185,962500000.0
2007-11-05 22:01:00,99.185,99.215,99.185,99.195,1012600000.0
2007-11-05 22:02:00,99.195,99.195,99.165,99.185,873499998.0
2007-11-05 22:03:00,99.185,99.215,99.185,99.215,434500000.0
2007-11-05 22:04:00,99.215,99.215,99.145,99.145,997000001.0
2007-11-05 22:05:00,99.145,99.185,99.145,99.185,881699999.0
2007-11-05 22:06:00,99.185,99.195,99.16,99.185,1159899998.0
2007-11-05 22:07:00,99.185,99.255,99.18,99.235,1498900001.0
2007-11-05 22:08:00,99.23,99.23,99.195,99.215,1259300001.0
2007-11-05 22:09:00,99.215,99.22,99.205,99.205,1276500000.0
2007-11-05 22:10:00,99.205,99.23,99.19,99.23,1235800007.0
2007-11-05 22:11:00,99.23,99.255,99.215,99.225,1479400000.0
2007-11-05 22:12:00,99.225,99.275,99.225,99.265,988500000.0
2007-11-05 22:13:00,99.255,99.285,99.255,99.275,692200000.0
2007-11-05 22:14:00,99.28,99.3,99.275,99.295,1291100000.0
2007-11-05 22:15:00,99.295,99.34,99.29,99.325,1459000000.0
2007-11-05 22:16:00,99.325,99.36,99.32,99.33,1053700000.0
2007-11-05 22:17:00,99.33,99.365,99.33,99.365,1065399999.0
2007-11-05 22:18:00,99.365,99.39,99.345,99.37,928200000.0
2007-11-05 22:19:00,99.37,99.385,99.355,99.355,932100002.0
2007-11-05 22:20:00,99.355,99.425,99.355,99.425,687100000.0
2007-11-05 22:21:00,99.425,99.43,99.385,99.385,1311300000.0
2007-11-05 22:22:00,99.385,99.415,99.365,99.365,1239999992.0
2007-11-05 22:23:00,99.365,99.385,99.36,99.375,1105700000.0
2007-11-05 22:24:00,99.37,99.415,99.365,99.365,889200000.0
2007-11-05 22:25:00,99.36,99.385,99.33,99.355,1316700000.0
2007-11-05 22:26:00,99.355,99.385,99.345,99.35,1312700000.0
2007-11-05 22:27:00,99.35,99.35,99.315,99.34,1487000001.0
2007-11-05 22:28:00,99.34,99.355,99.335,99.335,1207299998.0
2007-11-05 22:29:00,99.335,99.365,99.335,99.345,377300000.0
2007-11-05 22:30:00,99.345,99.365,99.345,99.35,808200000.0
2007-11-05 22:31:00,99.35,99.365,99.33,99.35,1270100000.0
2007-11-05 22:32:00,99.35,99.355,99.335,99.345,664400000.0
2007-11-05 22:33:00,99.345,99.355,99.325,99.335,666500004.0
2007-11-05 22:34:00,99.335,99.345,99.315,99.325,788500000.0
2007-11-05 22:35:00,99.335,99.355,99.315,99.33,1332799994.0
2007-11-05 22:36:00,99.335,99.355,99.335,99.34,977300000.0
2007-11-05 22:37:00,99.34,99.34,99.325,99.335,695299998.0
2007-11-05 22:38:00,99.335,99.34,99.325,99.335,1010999999.0
2007-11-05 22:39:00,99.335,99.335,99.32,99.325,750700000.0
2007-11-05 22:40:00,99.315,99.345,99.305,99.315,970899993.0
2007-11-05 22:41:00,99.315,99.335,99.3,99.305,760299998.0
2007-11-05 22:42:00,99.3,99.305,99.275,99.285,1203999996.0
2007-11-05 22:43:00,99.285,99.295,99.26,99.285,1024900000.0
2007-11-05 22:44:00,99.285,99.295,99.265,99.275,653900000.0
2007-11-05 22:45:00,99.275,99.295,99.275,99.285,755600000.0
2007-11-05 22:46:00,99.285,99.305,99.28,99.305,804699993.0
2007-11-05 22:47:00,99.305,99.305,99.285,99.295,458100000.0
2007-11-05 22:48:00,99.295,99.315,99.295,99.315,268800000.0
2007-11-05 22:49:00,99.315,99.315,99.285,99.285,805300000.0
2007-11-05 22:50:00,99.285,99.295,99.285,99.285,385000000.0
2007-11-05 22:51:00,99.285,99.295,99.275,99.285,563899999.0
2007-11-05 22:52:00,99.285,99.285,99.265,99.265,456900000.0
2007-11-05 22:53:00,99.265,99.295,99.265,99.27,534000000.0
2007-11-05 22:54:00,99.275,99.295,99.26,99.29,925799999.0
2007-11-05 22:55:00,99.29,99.29,99.28,99.285,329399997.0
2007-11-05 22:56:00,99.285,99.285,99.265,99.28,617700000.0
2007-11-05 22:57:00,99.275,99.295,99.265,99.295,1142300000.0
2007-11-05 22:58:00,99.295,99.295,99.275,99.28,378600000.0
2007-11-05 22:59:00,99.285,99.285,99.235,99.255,786700000.0
2007-11-05 23:00:00,99.255,99.275,99.245,99.27,556900000.0
2007-11-05 23:01:00,99.27,99.28,99.265,99.275,630899999.0
2007-11-05 23:02:00,99.27,99.295,99.27,99.285,811300000.0
2007-11-05 23:03:00,99.285,99.315,99.285,99.315,273100000.0
2007-11-05 23:04:00,99.315,99.315,99.3,99.3,179000000.0
2007-11-05 23:05:00,99.305,99.305,99.295,99.295,698800000.0
2007-11-05 23:06:00,99.295,99.295,99.295,99.295,841900000.0
2007-11-05 23:07:00,99.295,99.315,99.285,99.315,337400000.0
2007-11-05 23:08:00,99.315,99.315,99.285,99.295,574700000.0
2007-11-05 23:09:00,99.295,99.305,99.285,99.285,880100000.0
2007-11-05 23:10:00,99.285,99.29,99.26,99.28,510000000.0
2007-11-05 23:11:00,99.28,99.285,99.265,99.275,1123700000.0
2007-11-05 23:12:00,99.275,99.275,99.245,99.255,794500000.0
2007-11-05 23:13:00,99.255,99.26,99.235,99.25,981300000.0
2007-11-05 23:14:00,99.25,99.255,99.225,99.235,617600000.0
2007-11-05 23:15:00,99.235,99.235,99.225,99.23,562900000.0
2007-11-05 23:16:00,99.23,99.23,99.215,99.22,845200000.0
2007-11-05 23:17:00,99.205,99.22,99.19,99.195,857100000.0
2007-11-05 23:18:00,99.195,99.205,99.19,99.205,939400000.0
2007-11-05 23:19:00,99.205,99.22,99.195,99.21,952400000.0
2007-11-05 23:20:00,99.21,99.235,99.205,99.215,650600000.0
2007-11-05 23:21:00,99.215,99.225,99.195,99.215,1223799988.0
2007-11-05 23:22:00,99.215,99.215,99.215,99.215,618800000.0
2007-11-05 23:23:00,99.215,99.225,99.2,99.205,514800000.0
2007-11-05 23:24:00,99.205,99.22,99.17,99.215,912800000.0
2007-11-05 23:25:00,99.215,99.215,99.215,99.215,1170000000.0
2007-11-05 23:26:00,99.21,99.225,99.195,99.2,451600000.0
2007-11-05 23:27:00,99.2,99.205,99.185,99.195,403700000.0
2007-11-05 23:28:00,99.195,99.205,99.185,99.185,778900000.0
2007-11-05 23:29:00,99.185,99.185,99.18,99.18,328300000.0
2007-11-05 23:30:00,99.18,99.19,99.17,99.19,259299998.0
2007-11-05 23:31:00,99.19,99.215,99.19,99.205,619400000.0
2007-11-05 23:32:00,99.205,99.23,99.2,99.225,505300000.0
2007-11-05 23:33:00,99.225,99.23,99.215,99.225,739800000.0
2007-11-05 23:34:00,99.225,99.235,99.225,99.225,662300000.0
2007-11-05 23:35:00,99.225,99.235,99.225,99.23,870099992.0
2007-11-05 23:36:00,99.225,99.235,99.205,99.23,1003400000.0
2007-11-05 23:37:00,99.23,99.23,99.22,99.23,588000000.0
2007-11-05 23:38:00,99.23,99.235,99.21,99.21,733200000.0
2007-11-05 23:39:00,99.21,99.225,99.21,99.225,951700000.0
2007-11-05 23:40:00,99.225,99.225,99.215,99.215,313000000.0
2007-11-05 23:41:00,99.215,99.24,99.215,99.235,507400000.0
2007-11-05 23:42:00,99.23,99.235,99.23,99.235,288700000.0
2007-11-05 23:43:00,99.235,99.24,99.23,99.235,574100000.0
2007-11-05 23:44:00,99.235,99.25,99.215,99.225,600300000.0
2007-11-05 23:45:00,99.225,99.23,99.215,99.225,467700000.0
2007-11-05 23:46:00,99.225,99.225,99.195,99.195,402700000.0
2007-11-05 23:47:00,99.195,99.205,99.185,99.205,269399999.0
2007-11-05 23:48:00,99.205,99.205,99.175,99.185,510200000.0
2007-11-05 23:49:00,99.185,99.195,99.175,99.185,606200000.0
2007-11-05 23:50:00,99.185,99.205,99.165,99.205,805100000.0
2007-11-05 23:51:00,99.205,99.215,99.195,99.205,686200000.0
2007-11-05 23:52:00,99.205,99.235,99.205,99.235,754100000.0
2007-11-05 23:53:00,99.235,99.24,99.225,99.24,633500000.0
2007-11-05 23:54:00,99.24,99.25,99.225,99.24,648500001.0
2007-11-05 23:55:00,99.24,99.245,99.235,99.24,294400000.0
2007-11-05 23:56:00,99.24,99.255,99.23,99.23,571600000.0
2007-11-05 23:57:00,99.23,99.235,99.22,99.235,482400000.0
2007-11-05 23:58:00,99.235,99.25,99.215,99.245,486800000.0
2007-11-05 23:59:00,99.225,99.245,99.215,99.235,330100000.0
2007-11-06 00:00:00,99.225,99.235,99.205,99.225,359900000.0
2007-11-06 00:01:00,99.225,99.235,99.215,99.225,484500000.0
2007-11-06 00:02:00,99.205,99.215,99.175,99.205,468500000.0
2007-11-06 00:03:00,99.205,99.215,99.205,99.215,182600000.0
2007-11-06 00:04:00,99.205,99.225,99.205,99.225,291200000.0
2007-11-06 00:05:00,99.225,99.225,99.175,99.195,361800000.0
2007-11-06 00:06:00,99.205,99.225,99.175,99.225,337800000.0
2007-11-06 00:07:00,99.225,99.225,99.185,99.225,178200000.0
2007-11-06 00:08:00,99.225,99.225,99.185,99.225,77100000.0
2007-11-06 00:09:00,99.185,99.225,99.185,99.225,107000000.0
2007-11-06 00:10:00,99.225,99.225,99.225,99.225,180000000.0
2007-11-06 00:11:00,99.225,99.225,99.215,99.225,315200000.0
2007-11-06 00:12:00,99.235,99.235,99.215,99.225,288800000.0
2007-11-06 00:13:00,99.235,99.285,99.215,99.285,190300000.0
2007-11-06 00:14:00,99.285,99.285,99.225,99.225,163000000.0
2007-11-06 00:15:00,99.235,99.235,99.225,99.235,104500000.0
2007-11-06 00:16:00,99.235,99.235,99.195,99.215,233300000.0
2007-11-06 00:17:00,99.215,99.245,99.205,99.245,377700004.0
2007-11-06 00:18:00,99.245,99.265,99.235,99.255,329100000.0
2007-11-06 00:19:00,99.255,99.275,99.235,99.255,566400010.0
2007-11-06 00:20:00,99.255,99.265,99.245,99.255,415500000.0
2007-11-06 00:21:00,99.255,99.255,99.245,99.255,228000000.0
2007-11-06 00:22:00,99.255,99.255,99.245,99.255,746200000.0
2007-11-06 00:23:00,99.255,99.265,99.255,99.265,621000000.0
2007-11-06 00:24:00,99.265,99.285,99.265,99.285,340800000.0
2007-11-06 00:25:00,99.285,99.295,99.265,99.275,281500000.0
2007-11-06 00:26:00,99.275,99.275,99.255,99.265,190900000.0
2007-11-06 00:27:00,99.265,99.265,99.265,99.265,84000000.0
2007-11-06 00:28:00,99.245,99.265,99.245,99.265,108000000.0
2007-11-06 00:29:00,99.255,99.265,99.255,99.265,196800000.0
2007-11-06 00:30:00,99.255,99.265,99.245,99.245,464200000.0
2007-11-06 00:31:00,99.245,99.255,99.205,99.205,376000000.0
2007-11-06 00:32:00,99.215,99.215,99.205,99.215,256000000.0
2007-11-06 00:33:00,99.215,99.215,99.205,99.215,140700000.0
2007-11-06 00:34:00,99.215,99.215,99.195,99.215,276100000.0
2007-11-06 00:35:00,99.215,99.235,99.215,99.215,188000000.0
2007-11-06 00:36:00,99.215,99.215,99.215,99.215,127200000.0
2007-11-06 00:37:00,99.215,99.23,99.215,99.215,216299999.0
2007-11-06 00:38:00,99.215,99.23,99.21,99.225,219200000.0
2007-11-06 00:39:00,99.225,99.24,99.225,99.24,121099999.0
2007-11-06 00:40:00,99.24,99.24,99.215,99.215,70400000.0
2007-11-06 00:41:00,99.21,99.215,99.205,99.215,66999999.0
2007-11-06 00:42:00,99.22,99.255,99.22,99.255,236200000.0
2007-11-06 00:43:00,99.255,99.255,99.22,99.25,476400000.0
2007-11-06 00:44:00,99.25,99.25,99.24,99.24,382700000.0
2007-11-06 00:45:00,99.24,99.245,99.235,99.245,431200000.0
2007-11-06 00:46:00,99.245,99.25,99.225,99.24,311400000.0
2007-11-06 00:47:00,99.235,99.255,99.23,99.255,497400000.0
2007-11-06 00:48:00,99.255,99.26,99.245,99.245,376200000.0
2007-11-06 00:49:00,99.245,99.27,99.23,99.24,915800000.0
2007-11-06 00:50:00,99.24,99.24,99.22,99.23,361200000.0
2007-11-06 00:51:00,99.23,99.24,99.23,99.24,328300000.0
2007-11-06 00:52:00,99.24,99.285,99.235,99.255,740200000.0
2007-11-06 00:53:00,99.255,99.275,99.25,99.275,611300000.0
2007-11-06 00:54:00,99.275,99.305,99.27,99.275,409700000.0
2007-11-06 00:55:00,99.275,99.275,99.255,99.27,511200000.0
2007-11-06 00:56:00,99.27,99.305,99.27,99.27,786300000.0
2007-11-06 00:57:00,99.27,99.27,99.255,99.27,310900000.0
2007-11-06 00:58:00,99.27,99.285,99.255,99.265,453700000.0
2007-11-06 00:59:00,99.265,99.265,99.25,99.26,259500000.0
2007-11-06 01:00:00,99.26,99.26,99.245,99.26,455000000.0
2007-11-06 01:01:00,99.26,99.26,99.255,99.255,314900000.0
2007-11-06 01:02:00,99.255,99.255,99.225,99.235,314300000.0
2007-11-06 01:03:00,99.235,99.255,99.225,99.25,457500000.0
2007-11-06 01:04:00,99.25,99.25,99.235,99.245,430100000.0
2007-11-06 01:05:00,99.235,99.245,99.2,99.21,613700000.0
2007-11-06 01:06:00,99.21,99.225,99.205,99.21,645000000.0
2007-11-06 01:07:00,99.21,99.22,99.175,99.185,835499999.0
2007-11-06 01:08:00,99.185,99.19,99.17,99.18,524400000.0
2007-11-06 01:09:00,99.18,99.18,99.155,99.155,571500000.0
2007-11-06 01:10:00,99.155,99.17,99.15,99.17,626900000.0
2007-11-06 01:11:00,99.17,99.195,99.145,99.165,790200000.0
2007-11-06 01:12:00,99.165,99.17,99.16,99.16,576200000.0
2007-11-06 01:13:00,99.16,99.165,99.15,99.15,474300000.0
2007-11-06 01:14:00,99.15,99.165,99.145,99.165,812300001.0
2007-11-06 01:15:00,99.165,99.19,99.165,99.185,522600000.0
2007-11-06 01:16:00,99.185,99.2,99.165,99.165,420300000.0
2007-11-06 01:17:00,99.165,99.19,99.155,99.165,304300000.0
2007-11-06 01:18:00,99.165,99.19,99.165,99.165,637200000.0
2007-11-06 01:19:00,99.175,99.18,99.155,99.18,899300000.0
2007-11-06 01:20:00,99.18,99.19,99.175,99.175,530900000.0
2007-11-06 01:21:00,99.175,99.19,99.175,99.19,372100000.0
2007-11-06 01:22:00,99.19,99.22,99.19,99.21,565700000.0
2007-11-06 01:23:00,99.21,99.21,99.195,99.2,428400000.0
2007-11-06 01:24:00,99.2,99.21,99.195,99.21,315600000.0
2007-11-06 01:25:00,99.21,99.21,99.21,99.21,217800000.0
2007-11-06 01:26:00,99.21,99.225,99.205,99.22,591100000.0
2007-11-06 01:27:00,99.22,99.23,99.21,99.22,766700000.0
2007-11-06 01:28:00,99.22,99.225,99.215,99.22,426900000.0
2007-11-06 01:29:00,99.22,99.22,99.22,99.22,255200000.0
2007-11-06 01:30:00,99.22,99.225,99.22,99.225,277900000.0
2007-11-06 01:31:00,99.225,99.225,99.22,99.225,353900000.0
2007-11-06 01:32:00,99.225,99.23,99.22,99.225,337600000.0
2007-11-06 01:33:00,99.225,99.23,99.22,99.225,377400000.0
2007-11-06 01:34:00,99.225,99.24,99.225,99.23,493900000.0
2007-11-06 01:35:00,99.235,99.255,99.235,99.245,655700000.0
2007-11-06 01:36:00,99.245,99.245,99.22,99.225,425600000.0
2007-11-06 01:37:00,99.22,99.23,99.21,99.225,696600001.0
2007-11-06 01:38:00,99.225,99.235,99.215,99.215,455000000.0
2007-11-06 01:39:00,99.215,99.22,99.21,99.22,269100000.0
2007-11-06 01:40:00,99.22,99.225,99.215,99.22,237600000.0
2007-11-06 01:41:00,99.22,99.23,99.22,99.225,416500000.0
2007-11-06 01:42:00,99.225,99.23,99.215,99.23,262900000.0
2007-11-06 01:43:00,99.23,99.235,99.225,99.23,393100000.0
2007-11-06 01:44:00,99.23,99.23,99.205,99.205,754600000.0
2007-11-06 01:45:00,99.205,99.22,99.18,99.215,733100000.0
2007-11-06 01:46:00,99.215,99.215,99.195,99.21,523800000.0
2007-11-06 01:47:00,99.21,99.21,99.185,99.185,557100000.0
2007-11-06 01:48:00,99.185,99.195,99.16,99.16,1077500000.0
2007-11-06 01:49:00,99.145,99.165,99.115,99.15,1307100000.0
2007-11-06 01:50:00,99.15,99.15,99.105,99.13,1166599996.0
2007-11-06 01:51:00,99.13,99.13,99.1,99.11,1037600000.0
2007-11-06 01:52:00,99.11,99.145,99.11,99.135,604600000.0
2007-11-06 01:53:00,99.145,99.155,99.135,99.155,487700000.0
2007-11-06 01:54:00,99.155,99.175,99.155,99.16,680100000.0
2007-11-06 01:55:00,99.165,99.175,99.145,99.165,678800000.0
2007-11-06 01:56:00,99.155,99.17,99.145,99.145,868600007.0
2007-11-06 01:57:00,99.145,99.175,99.145,99.155,904999998.0
2007-11-06 01:58:00,99.155,99.16,99.155,99.155,440800000.0
2007-11-06 01:59:00,99.155,99.155,99.115,99.125,999600000.0
2007-11-06 02:00:00,99.125,99.13,99.105,99.115,633000000.0
2007-11-06 02:01:00,99.105,99.125,99.105,99.115,821300000.0
2007-11-06 02:02:00,99.115,99.14,99.1,99.13,1075200000.0
2007-11-06 02:03:00,99.13,99.135,99.115,99.13,888200000.0
2007-11-06 02:04:00,99.13,99.13,99.12,99.12,512900000.0
2007-11-06 02:05:00,99.12,99.145,99.115,99.145,663200000.0
2007-11-06 02:06:00,99.145,99.145,99.125,99.135,360800000.0
2007-11-06 02:07:00,99.135,99.14,99.12,99.135,938200000.0
2007-11-06 02:08:00,99.135,99.145,99.135,99.135,418400000.0
2007-11-06 02:09:00,99.135,99.155,99.135,99.15,326800000.0
2007-11-06 02:10:00,99.15,99.155,99.145,99.155,528400000.0
2007-11-06 02:11:00,99.155,99.175,99.15,99.175,678400000.0
2007-11-06 02:12:00,99.175,99.18,99.165,99.165,611500000.0
2007-11-06 02:13:00,99.165,99.18,99.165,99.17,593600000.0
2007-11-06 02:14:00,99.17,99.17,99.16,99.165,461700000.0
2007-11-06 02:15:00,99.165,99.185,99.165,99.185,859900000.0
2007-11-06 02:16:00,99.185,99.205,99.175,99.195,621000000.0
2007-11-06 02:17:00,99.195,99.205,99.185,99.195,787600000.0
2007-11-06 02:18:00,99.195,99.2,99.185,99.19,732900000.0
2007-11-06 02:19:00,99.19,99.21,99.185,99.205,1138900000.0
2007-11-06 02:20:00,99.205,99.225,99.205,99.225,550300000.0
2007-11-06 02:21:00,99.225,99.225,99.205,99.21,631800000.0
2007-11-06 02:22:00,99.215,99.225,99.21,99.215,582100000.0
2007-11-06 02:23:00,99.215,99.225,99.205,99.205,474600000.0
2007-11-06 02:24:00,99.205,99.22,99.195,99.215,814600001.0
2007-11-06 02:25:00,99.215,99.225,99.215,99.225,411600000.0
2007-11-06 02:26:00,99.225,99.225,99.205,99.205,506299997.0
2007-11-06 02:27:00,99.205,99.215,99.19,99.195,914600000.0
2007-11-06 02:28:00,99.195,99.2,99.19,99.19,512500000.0
2007-11-06 02:29:00,99.19,99.195,99.185,99.195,534900004.0
2007-11-06 02:30:00,99.195,99.2,99.19,99.2,328300000.0
2007-11-06 02:31:00,99.2,99.2,99.185,99.2,530100000.0
2007-11-06 02:32:00,99.2,99.21,99.195,99.2,543100000.0
2007-11-06 02:33:00,99.2,99.2,99.18,99.185,309700000.0
2007-11-06 02:34:00,99.19,99.2,99.185,99.195,460700000.0
2007-11-06 02:35:00,99.195,99.21,99.195,99.205,535500014.0
2007-11-06 02:36:00,99.205,99.25,99.2,99.23,793800000.0
2007-11-06 02:37:00,99.23,99.265,99.225,99.255,514100000.0
2007-11-06 02:38:00,99.255,99.27,99.245,99.265,906600000.0
2007-11-06 02:39:00,99.265,99.275,99.255,99.265,773400000.0
2007-11-06 02:40:00,99.265,99.275,99.26,99.27,314500000.0
2007-11-06 02:41:00,99.265,99.29,99.265,99.275,309400000.0
2007-11-06 02:42:00,99.285,99.285,99.255,99.265,688800000.0
2007-11-06 02:43:00,99.265,99.265,99.25,99.255,438500000.0
2007-11-06 02:44:00,99.255,99.265,99.25,99.255,479900000.0
2007-11-06 02:45:00,99.255,99.26,99.245,99.255,506100000.0
2007-11-06 02:46:00,99.25,99.26,99.24,99.255,731599999.0
2007-11-06 02:47:00,99.255,99.26,99.245,99.255,544400000.0
2007-11-06 02:48:00,99.255,99.255,99.225,99.225,369000000.0
2007-11-06 02:49:00,99.225,99.235,99.215,99.225,503000004.0
2007-11-06 02:50:00,99.225,99.245,99.215,99.235,333700000.0
2007-11-06 02:51:00,99.235,99.255,99.235,99.255,357000000.0
2007-11-06 02:52:00,99.255,99.275,99.255,99.255,838400000.0
2007-11-06 02:53:00,99.26,99.275,99.25,99.265,296700000.0
2007-11-06 02:54:00,99.265,99.28,99.255,99.265,174200000.0
2007-11-06 02:55:00,99.265,99.28,99.25,99.27,240900000.0
2007-11-06 02:56:00,99.27,99.27,99.26,99.26,294300000.0
2007-11-06 02:57:00,99.26,99.26,99.24,99.25,234800000.0
2007-11-06 02:58:00,99.25,99.27,99.245,99.26,183100000.0
2007-11-06 02:59:00,99.26,99.26,99.23,99.245,240900000.0
2007-11-06 03:00:00,99.25,99.25,99.235,99.24,250800000.0
2007-11-06 03:01:00,99.24,99.25,99.24,99.24,133700000.0
2007-11-06 03:02:00,99.24,99.25,99.235,99.235,68100000.0
2007-11-06 03:03:00,99.235,99.26,99.235,99.26,220700000.0
2007-11-06 03:04:00,99.26,99.27,99.25,99.26,185300000.0
2007-11-06 03:05:00,99.26,99.27,99.25,99.26,348400000.0
2007-11-06 03:06:00,99.26,99.275,99.25,99.27,508500000.0
2007-11-06 03:07:00,99.27,99.3,99.25,99.29,436100000.0
2007-11-06 03:08:00,99.29,99.32,99.285,99.31,504900000.0
2007-11-06 03:09:00,99.31,99.345,99.31,99.325,910400000.0
2007-11-06 03:10:00,99.325,99.335,99.31,99.315,859200000.0
2007-11-06 03:11:00,99.315,99.315,99.285,99.29,712600000.0
2007-11-06 03:12:00,99.29,99.3,99.28,99.295,692700000.0
2007-11-06 03:13:00,99.295,99.295,99.275,99.28,915400000.0
2007-11-06 03:14:00,99.28,99.28,99.26,99.26,782900000.0
2007-11-06 03:15:00,99.26,99.265,99.25,99.26,497400000.0
2007-11-06 03:16:00,99.26,99.265,99.25,99.255,695800000.0
2007-11-06 03:17:00,99.255,99.255,99.235,99.25,576000000.0
2007-11-06 03:18:00,99.25,99.255,99.23,99.24,898900000.0
2007-11-06 03:19:00,99.24,99.25,99.22,99.22,728700000.0
2007-11-06 03:20:00,99.22,99.225,99.21,99.21,650500000.0
2007-11-06 03:21:00,99.21,99.22,99.205,99.215,588300001.0
2007-11-06 03:22:00,99.215,99.22,99.205,99.21,630900000.0
2007-11-06 03:23:00,99.205,99.22,99.205,99.21,456200000.0
2007-11-06 03:24:00,99.21,99.21,99.205,99.205,345900000.0
2007-11-06 03:25:00,99.205,99.22,99.205,99.21,611299999.0
2007-11-06 03:26:00,99.21,99.21,99.205,99.21,714599993.0
2007-11-06 03:27:00,99.21,99.22,99.205,99.22,303800000.0
2007-11-06 03:28:00,99.22,99.22,99.205,99.21,413899998.0
2007-11-06 03:29:00,99.21,99.22,99.21,99.22,366300000.0
2007-11-06 03:30:00,99.22,99.22,99.21,99.22,259600000.0
2007-11-06 03:31:00,99.22,99.22,99.205,99.21,399999999.0
2007-11-06 03:32:00,99.21,99.21,99.205,99.21,504100000.0
2007-11-06 03:33:00,99.21,99.22,99.21,99.22,264900000.0
2007-11-06 03:34:00,99.22,99.225,99.21,99.225,407900000.0
2007-11-06 03:35:00,99.225,99.25,99.225,99.245,773100000.0
2007-11-06 03:36:00,99.245,99.245,99.225,99.23,558700000.0
2007-11-06 03:37:00,99.225,99.235,99.21,99.21,497400000.0
2007-11-06 03:38:00,99.215,99.245,99.21,99.235,765500000.0
2007-11-06 03:39:00,99.235,99.25,99.215,99.22,734400000.0
2007-11-06 03:40:00,99.22,99.22,99.205,99.205,574300000.0
2007-11-06 03:41:00,99.205,99.25,99.205,99.25,1242200000.0
2007-11-06 03:42:00,99.25,99.265,99.235,99.235,752500000.0
2007-11-06 03:43:00,99.235,99.235,99.225,99.235,496000000.0
2007-11-06 03:44:00,99.235,99.245,99.225,99.225,300899999.0
2007-11-06 03:45:00,99.225,99.24,99.225,99.225,577300000.0
2007-11-06 03:46:00,99.225,99.23,99.22,99.225,542500000.0
2007-11-06 03:47:00,99.225,99.23,99.215,99.23,722300000.0
2007-11-06 03:48:00,99.23,99.235,99.22,99.235,532300000.0
2007-11-06 03:49:00,99.235,99.24,99.23,99.23,264700000.0
2007-11-06 03:50:00,99.23,99.235,99.225,99.23,196500000.0
2007-11-06 03:51:00,99.23,99.245,99.23,99.245,219800000.0
2007-11-06 03:52:00,99.245,99.255,99.245,99.25,439800000.0
2007-11-06 03:53:00,99.25,99.285,99.25,99.285,135600000.0
2007-11-06 03:54:00,99.285,99.315,99.28,99.315,160700000.0
2007-11-06 03:55:00,99.315,99.315,99.285,99.285,268200000.0
2007-11-06 03:56:00,99.29,99.295,99.26,99.26,578100000.0
2007-11-06 03:57:00,99.26,99.28,99.26,99.265,746500000.0
2007-11-06 03:58:00,99.265,99.295,99.26,99.295,685299999.0
2007-11-06 03:59:00,99.29,99.295,99.285,99.295,692200000.0
2007-11-06 04:00:00,99.29,99.32,99.285,99.3,573500000.0
2007-11-06 04:01:00,99.3,99.3,99.29,99.3,648400000.0
2007-11-06 04:02:00,99.3,99.31,99.285,99.305,827000000.0
2007-11-06 04:03:00,99.305,99.305,99.275,99.275,779100003.0
2007-11-06 04:04:00,99.275,99.295,99.27,99.29,571300004.0
2007-11-06 04:05:00,99.29,99.29,99.26,99.275,606300000.0
2007-11-06 04:06:00,99.275,99.28,99.26,99.275,661700000.0
2007-11-06 04:07:00,99.275,99.29,99.27,99.29,713700000.0
2007-11-06 04:08:00,99.29,99.29,99.27,99.285,407900000.0
2007-11-06 04:09:00,99.285,99.285,99.265,99.27,308200000.0
2007-11-06 04:10:00,99.27,99.285,99.27,99.285,676700000.0
2007-11-06 04:11:00,99.285,99.29,99.27,99.27,684700000.0
2007-11-06 04:12:00,99.275,99.275,99.255,99.255,652700000.0
2007-11-06 04:13:00,99.255,99.255,99.23,99.25,699500000.0
2007-11-06 04:14:00,99.25,99.255,99.235,99.245,423200000.0
2007-11-06 04:15:00,99.245,99.245,99.22,99.245,389700000.0
2007-11-06 04:16:00,99.245,99.245,99.235,99.24,573500000.0
2007-11-06 04:17:00,99.24,99.25,99.23,99.245,583300001.0
2007-11-06 04:18:00,99.245,99.25,99.245,99.245,218200000.0
2007-11-06 04:19:00,99.245,99.245,99.24,99.245,155700000.0
2007-11-06 04:20:00,99.245,99.245,99.235,99.24,313300000.0
2007-11-06 04:21:00,99.24,99.24,99.215,99.225,608200000.0
2007-11-06 04:22:00,99.22,99.22,99.205,99.215,406200000.0
2007-11-06 04:23:00,99.215,99.215,99.19,99.195,804300000.0
2007-11-06 04:24:00,99.195,99.195,99.185,99.19,366100000.0
2007-11-06 04:25:00,99.19,99.19,99.18,99.19,271500000.0
2007-11-06 04:26:00,99.19,99.215,99.19,99.21,698100000.0
2007-11-06 04:27:00,99.21,99.21,99.195,99.195,502200000.0
2007-11-06 04:28:00,99.195,99.205,99.19,99.205,298100000.0
2007-11-06 04:29:00,99.205,99.205,99.195,99.205,403700000.0
2007-11-06 04:30:00,99.205,99.22,99.205,99.21,479800000.0
2007-11-06 04:31:00,99.21,99.24,99.205,99.235,697400000.0
2007-11-06 04:32:00,99.24,99.26,99.24,99.26,559300000.0
2007-11-06 04:33:00,99.26,99.265,99.245,99.255,540100008.0
2007-11-06 04:34:00,99.255,99.27,99.245,99.245,808900000.0
2007-11-06 04:35:00,99.245,99.26,99.245,99.26,415900000.0
2007-11-06 04:36:00,99.26,99.26,99.25,99.26,589700000.0
2007-11-06 04:37:00,99.26,99.27,99.255,99.255,770700000.0
2007-11-06 04:38:00,99.255,99.265,99.245,99.265,507500000.0
2007-11-06 04:39:00,99.265,99.265,99.25,99.255,620100000.0
2007-11-06 04:40:00,99.255,99.265,99.255,99.26,630300000.0
2007-11-06 04:41:00,99.26,99.265,99.255,99.255,432000000.0
2007-11-06 04:42:00,99.255,99.255,99.255,99.255,501900000.0
2007-11-06 04:43:00,99.255,99.26,99.25,99.26,311600000.0
2007-11-06 04:44:00,99.26,99.265,99.255,99.265,265500000.0
2007-11-06 04:45:00,99.265,99.265,99.255,99.26,460400000.0
2007-11-06 04:46:00,99.26,99.265,99.255,99.265,197600000.0
2007-11-06 04:47:00,99.265,99.27,99.26,99.27,429199999.0
2007-11-06 04:48:00,99.27,99.27,99.265,99.27,379200000.0
2007-11-06 04:49:00,99.27,99.28,99.26,99.27,293300000.0
2007-11-06 04:50:00,99.28,99.28,99.27,99.27,378400000.0
2007-11-06 04:51:00,99.27,99.28,99.27,99.28,296400000.0
2007-11-06 04:52:00,99.28,99.28,99.265,99.275,224800000.0
2007-11-06 04:53:00,99.28,99.28,99.275,99.28,315700000.0
2007-11-06 04:54:00,99.28,99.28,99.28,99.28,237100000.0
2007-11-06 04:55:00,99.28,99.29,99.28,99.29,426700000.0
2007-11-06 04:56:00,99.29,99.305,99.285,99.295,284400000.0
2007-11-06 04:57:00,99.295,99.295,99.275,99.28,519200000.0
2007-11-06 04:58:00,99.28,99.3,99.28,99.29,726200000.0
2007-11-06 04:59:00,99.29,99.305,99.285,99.3,483900000.0
2007-11-06 05:00:00,99.3,99.31,99.295,99.3,518200000.0
2007-11-06 05:01:00,99.3,99.315,99.3,99.305,343600000.0
2007-11-06 05:02:00,99.305,99.31,99.295,99.31,168200000.0
2007-11-06 05:03:00,99.31,99.31,99.3,99.31,147500000.0
2007-11-06 05:04:00,99.31,99.32,99.3,99.3,428400000.0
2007-11-06 05:05:00,99.3,99.315,99.295,99.315,464700000.0
2007-11-06 05:06:00,99.315,99.315,99.3,99.305,542400000.0
2007-11-06 05:07:00,99.305,99.315,99.29,99.295,768200000.0
2007-11-06 05:08:00,99.295,99.295,99.275,99.295,424100001.0
2007-11-06 05:09:00,99.295,99.295,99.275,99.29,566700002.0
2007-11-06 05:10:00,99.29,99.295,99.275,99.295,826900002.0
2007-11-06 05:11:00,99.295,99.3,99.29,99.295,587400000.0
2007-11-06 05:12:00,99.295,99.3,99.285,99.295,306000000.0
2007-11-06 05:13:00,99.295,99.295,99.295,99.295,328400000.0
2007-11-06 05:14:00,99.295,99.295,99.275,99.275,441000000.0
2007-11-06 05:15:00,99.275,99.295,99.275,99.29,429200000.0
2007-11-06 05:16:00,99.29,99.295,99.275,99.275,409900002.0
2007-11-06 05:17:00,99.29,99.295,99.28,99.295,313400000.0
2007-11-06 05:18:00,99.295,99.305,99.295,99.3,423400000.0
2007-11-06 05:19:00,99.3,99.305,99.295,99.305,420400000.0
2007-11-06 05:20:00,99.305,99.305,99.295,99.3,436200000.0
2007-11-06 05:21:00,99.295,99.31,99.295,99.295,363400000.0
2007-11-06 05:22:00,99.295,99.32,99.295,99.32,676700000.0
2007-11-06 05:23:00,99.315,99.33,99.315,99.315,760600000.0
2007-11-06 05:24:00,99.315,99.325,99.315,99.325,496299999.0
2007-11-06 05:25:00,99.325,99.33,99.315,99.33,635300000.0
2007-11-06 05:26:00,99.33,99.33,99.32,99.325,583800000.0
2007-11-06 05:27:00,99.325,99.33,99.315,99.33,170100000.0
2007-11-06 05:28:00,99.33,99.335,99.325,99.33,381600000.0
2007-11-06 05:29:00,99.33,99.34,99.325,99.325,441300000.0
2007-11-06 05:30:00,99.325,99.33,99.315,99.33,568400000.0
2007-11-06 05:31:00,99.33,99.33,99.32,99.33,372700000.0
2007-11-06 05:32:00,99.33,99.33,99.305,99.305,431900000.0
2007-11-06 05:33:00,99.305,99.305,99.295,99.305,307800000.0
2007-11-06 05:34:00,99.305,99.315,99.3,99.315,601300000.0
2007-11-06 05:35:00,99.315,99.33,99.315,99.325,624500000.0
2007-11-06 05:36:00,99.325,99.33,99.325,99.33,358000000.0
2007-11-06 05:37:00,99.33,99.34,99.33,99.34,476200000.0
2007-11-06 05:38:00,99.34,99.34,99.325,99.33,460400000.0
2007-11-06 05:39:00,99.33,99.33,99.325,99.33,366600000.0
2007-11-06 05:40:00,99.33,99.33,99.325,99.325,426500000.0
2007-11-06 05:41:00,99.325,99.345,99.325,99.34,463600000.0
2007-11-06 05:42:00,99.34,99.385,99.335,99.36,798000000.0
2007-11-06 05:43:00,99.36,99.375,99.355,99.375,520900000.0
2007-11-06 05:44:00,99.375,99.385,99.365,99.375,1011100000.0
2007-11-06 05:45:00,99.375,99.38,99.36,99.375,481100000.0
2007-11-06 05:46:00,99.375,99.38,99.36,99.365,498000000.0
2007-11-06 05:47:00,99.365,99.38,99.35,99.375,819300000.0
2007-11-06 05:48:00,99.375,99.38,99.36,99.38,385400000.0
2007-11-06 05:49:00,99.38,99.385,99.375,99.385,306500000.0
2007-11-06 05:50:00,99.385,99.39,99.38,99.39,461200000.0
2007-11-06 05:51:00,99.39,99.39,99.38,99.38,444000000.0
2007-11-06 05:52:00,99.38,99.39,99.375,99.385,549700000.0
2007-11-06 05:53:00,99.385,99.395,99.38,99.395,339100000.0
2007-11-06 05:54:00,99.395,99.45,99.39,99.435,759800000.0
2007-11-06 05:55:00,99.435,99.495,99.425,99.46,1209200000.0
2007-11-06 05:56:00,99.47,99.475,99.445,99.465,1159900000.0
2007-11-06 05:57:00,99.465,99.485,99.455,99.485,520200000.0
2007-11-06 05:58:00,99.485,99.485,99.445,99.45,354400000.0
2007-11-06 05:59:00,99.45,99.47,99.44,99.47,979400000.0
2007-11-06 06:00:00,99.47,99.47,99.46,99.465,910500000.0
2007-11-06 06:01:00,99.465,99.47,99.455,99.455,507900001.0
2007-11-06 06:02:00,99.455,99.465,99.435,99.44,796300004.0
2007-11-06 06:03:00,99.44,99.445,99.425,99.435,383200000.0
2007-11-06 06:04:00,99.435,99.44,99.425,99.44,291800000.0
2007-11-06 06:05:00,99.44,99.465,99.44,99.465,1170000000.0
2007-11-06 06:06:00,99.465,99.465,99.45,99.46,461700000.0
2007-11-06 06:07:00,99.46,99.465,99.45,99.455,483600000.0
2007-11-06 06:08:00,99.455,99.475,99.445,99.46,1025799999.0
2007-11-06 06:09:00,99.46,99.47,99.445,99.445,900900000.0
2007-11-06 06:10:00,99.445,99.455,99.445,99.445,644700000.0
2007-11-06 06:11:00,99.445,99.445,99.435,99.445,717900000.0
2007-11-06 06:12:00,99.445,99.45,99.44,99.44,292100000.0
2007-11-06 06:13:00,99.44,99.44,99.425,99.43,707900000.0
2007-11-06 06:14:00,99.43,99.435,99.425,99.435,628800000.0
2007-11-06 06:15:00,99.435,99.455,99.41,99.425,859000000.0
2007-11-06 06:16:00,99.425,99.425,99.415,99.42,529600000.0
2007-11-06 06:17:00,99.42,99.445,99.42,99.43,746700000.0
2007-11-06 06:18:00,99.43,99.445,99.43,99.43,537500000.0
2007-11-06 06:19:00,99.43,99.435,99.415,99.42,529200000.0
2007-11-06 06:20:00,99.42,99.425,99.41,99.425,643500000.0
2007-11-06 06:21:00,99.425,99.425,99.41,99.42,568200000.0
2007-11-06 06:22:00,99.42,99.42,99.4,99.405,459100000.0
2007-11-06 06:23:00,99.405,99.415,99.405,99.415,145300000.0
2007-11-06 06:24:00,99.41,99.425,99.41,99.415,233600000.0
2007-11-06 06:25:00,99.415,99.415,99.4,99.41,304300000.0
2007-11-06 06:26:00,99.41,99.415,99.41,99.415,281400000.0
2007-11-06 06:27:00,99.415,99.415,99.41,99.415,274000000.0
2007-11-06 06:28:00,99.415,99.42,99.41,99.42,281900000.0
2007-11-06 06:29:00,99.42,99.42,99.405,99.42,135800000.0
2007-11-06 06:30:00,99.42,99.435,99.42,99.435,260100000.0
2007-11-06 06:31:00,99.435,99.475,99.435,99.475,784100000.0
2007-11-06 06:32:00,99.475,99.49,99.475,99.48,715000000.0
2007-11-06 06:33:00,99.485,99.53,99.48,99.53,893600000.0
2007-11-06 06:34:00,99.53,99.545,99.5,99.5,908800000.0
2007-11-06 06:35:00,99.505,99.51,99.485,99.51,686000000.0
2007-11-06 06:36:00,99.51,99.515,99.495,99.505,621000000.0
2007-11-06 06:37:00,99.505,99.52,99.495,99.515,875300000.0
2007-11-06 06:38:00,99.515,99.535,99.505,99.51,929700000.0
2007-11-06 06:39:00,99.51,99.51,99.475,99.485,979100000.0
2007-11-06 06:40:00,99.49,99.49,99.44,99.44,816400000.0
2007-11-06 06:41:00,99.44,99.44,99.425,99.435,534700000.0
2007-11-06 06:42:00,99.435,99.435,99.395,99.41,939300000.0
2007-11-06 06:43:00,99.41,99.43,99.39,99.43,735700000.0
2007-11-06 06:44:00,99.435,99.44,99.43,99.44,284100000.0
2007-11-06 06:45:00,99.44,99.45,99.435,99.445,549500000.0
2007-11-06 06:46:00,99.445,99.445,99.435,99.445,435899999.0
2007-11-06 06:47:00,99.445,99.45,99.435,99.45,489600000.0
2007-11-06 06:48:00,99.45,99.455,99.445,99.45,330900000.0
2007-11-06 06:49:00,99.45,99.46,99.445,99.455,360200000.0
2007-11-06 06:50:00,99.455,99.47,99.455,99.465,289400000.0
2007-11-06 06:51:00,99.465,99.5,99.465,99.495,770700000.0
2007-11-06 06:52:00,99.495,99.51,99.485,99.505,1117500000.0
2007-11-06 06:53:00,99.505,99.505,99.465,99.465,914200000.0
2007-11-06 06:54:00,99.465,99.465,99.435,99.45,704600000.0
2007-11-06 06:55:00,99.45,99.46,99.45,99.455,439100000.0
2007-11-06 06:56:00,99.455,99.465,99.44,99.465,695000000.0
2007-11-06 06:57:00,99.465,99.465,99.46,99.46,493400000.0
2007-11-06 06:58:00,99.46,99.46,99.445,99.455,322100000.0
2007-11-06 06:59:00,99.455,99.465,99.45,99.46,396700000.0
2007-11-06 07:00:00,99.46,99.47,99.445,99.47,446300000.0
2007-11-06 07:01:00,99.47,99.48,99.47,99.47,602600000.0
2007-11-06 07:02:00,99.465,99.48,99.465,99.48,415200000.0
2007-11-06 07:03:00,99.48,99.48,99.475,99.48,132200000.0
2007-11-06 07:04:00,99.48,99.48,99.465,99.47,367500000.0
2007-11-06 07:05:00,99.47,99.47,99.46,99.465,216300000.0
2007-11-06 07:06:00,99.465,99.47,99.46,99.465,266100000.0
2007-11-06 07:07:00,99.47,99.47,99.46,99.47,339800000.0
2007-11-06 07:08:00,99.465,99.47,99.46,99.46,441500000.0
2007-11-06 07:09:00,99.46,99.48,99.46,99.475,433900000.0
2007-11-06 07:10:00,99.48,99.51,99.48,99.495,848800000.0
2007-11-06 07:11:00,99.495,99.5,99.485,99.495,238200000.0
2007-11-06 07:12:00,99.495,99.51,99.47,99.48,785600000.0
2007-11-06 07:13:00,99.48,99.49,99.465,99.47,313200000.0
2007-11-06 07:14:00,99.47,99.485,99.455,99.48,853900000.0
2007-11-06 07:15:00,99.48,99.49,99.475,99.475,715100000.0
2007-11-06 07:16:00,99.475,99.48,99.47,99.47,393100000.0
2007-11-06 07:17:00,99.47,99.5,99.465,99.49,486100000.0
2007-11-06 07:18:00,99.495,99.5,99.485,99.485,283400000.0
2007-11-06 07:19:00,99.485,99.495,99.485,99.49,515600000.0
2007-11-06 07:20:00,99.49,99.495,99.485,99.485,574600000.0
2007-11-06 07:21:00,99.485,99.51,99.485,99.51,529600000.0
2007-11-06 07:22:00,99.51,99.52,99.505,99.515,487300000.0
2007-11-06 07:23:00,99.515,99.515,99.505,99.51,205300000.0
2007-11-06 07:24:00,99.51,99.51,99.495,99.5,235300000.0
2007-11-06 07:25:00,99.495,99.53,99.495,99.51,212700000.0
2007-11-06 07:26:00,99.51,99.51,99.495,99.495,376400000.0
2007-11-06 07:27:00,99.495,99.495,99.48,99.49,559100000.0
2007-11-06 07:28:00,99.49,99.495,99.485,99.485,675600000.0
2007-11-06 07:29:00,99.485,99.485,99.475,99.475,449200000.0
2007-11-06 07:30:00,99.47,99.485,99.47,99.475,487200000.0
2007-11-06 07:31:00,99.475,99.485,99.47,99.48,307500000.0
2007-11-06 07:32:00,99.48,99.48,99.475,99.475,251800000.0
2007-11-06 07:33:00,99.475,99.485,99.475,99.48,262400000.0
2007-11-06 07:34:00,99.48,99.5,99.475,99.5,176000000.0
2007-11-06 07:35:00,99.5,99.5,99.49,99.495,74000000.0
2007-11-06 07:36:00,99.495,99.52,99.49,99.51,880400000.0
2007-11-06 07:37:00,99.51,99.51,99.505,99.505,293200000.0
2007-11-06 07:38:00,99.505,99.555,99.505,99.555,999399990.0
2007-11-06 07:39:00,99.56,99.57,99.545,99.555,796500000.0
2007-11-06 07:40:00,99.555,99.56,99.545,99.555,764200000.0
2007-11-06 07:41:00,99.55,99.57,99.55,99.565,909900000.0
2007-11-06 07:42:00,99.565,99.565,99.555,99.555,358200000.0
2007-11-06 07:43:00,99.555,99.555,99.535,99.535,627200000.0
2007-11-06 07:44:00,99.535,99.545,99.525,99.535,401000000.0
2007-11-06 07:45:00,99.535,99.55,99.52,99.55,502000000.0
2007-11-06 07:46:00,99.55,99.56,99.53,99.545,658100000.0
2007-11-06 07:47:00,99.545,99.545,99.54,99.54,37600000.0
2007-11-06 07:48:00,99.54,99.54,99.52,99.53,527800000.0
2007-11-06 07:49:00,99.535,99.535,99.525,99.535,430600000.0
2007-11-06 07:50:00,99.535,99.55,99.53,99.545,168600000.0
2007-11-06 07:51:00,99.545,99.555,99.54,99.545,216300000.0
2007-11-06 07:52:00,99.54,99.565,99.535,99.535,394600000.0
2007-11-06 07:53:00,99.535,99.545,99.52,99.52,452299999.0
2007-11-06 07:54:00,99.53,99.54,99.505,99.51,1072500000.0
2007-11-06 07:55:00,99.515,99.555,99.51,99.54,968300000.0
2007-11-06 07:56:00,99.545,99.565,99.525,99.53,832000000.0
2007-11-06 07:57:00,99.53,99.545,99.52,99.535,882100000.0
2007-11-06 07:58:00,99.535,99.535,99.52,99.525,860400000.0
2007-11-06 07:59:00,99.52,99.53,99.515,99.525,699300000.0
2007-11-06 08:00:00,99.525,99.54,99.515,99.52,946900000.0
2007-11-06 08:01:00,99.525,99.54,99.52,99.525,318400000.0
2007-11-06 08:02:00,99.53,99.54,99.515,99.525,442300000.0
2007-11-06 08:03:00,99.525,99.525,99.5,99.515,592600000.0
2007-11-06 08:04:00,99.515,99.52,99.515,99.515,603000000.0
2007-11-06 08:05:00,99.515,99.515,99.485,99.49,753800000.0
2007-11-06 08:06:00,99.49,99.51,99.49,99.505,791000000.0
2007-11-06 08:07:00,99.505,99.51,99.485,99.505,883499997.0
2007-11-06 08:08:00,99.5,99.52,99.495,99.51,761000000.0
2007-11-06 08:09:00,99.51,99.52,99.51,99.52,350500000.0
2007-11-06 08:10:00,99.52,99.53,99.5,99.505,821300000.0
2007-11-06 08:11:00,99.51,99.51,99.495,99.505,326800000.0
2007-11-06 08:12:00,99.505,99.51,99.485,99.5,702100000.0
2007-11-06 08:13:00,99.5,99.505,99.475,99.475,755500000.0
2007-11-06 08:14:00,99.48,99.5,99.47,99.485,835100000.0
2007-11-06 08:15:00,99.485,99.495,99.475,99.495,640800000.0
2007-11-06 08:16:00,99.49,99.495,99.485,99.49,724700000.0
2007-11-06 08:17:00,99.49,99.495,99.485,99.495,463900000.0
2007-11-06 08:18:00,99.495,99.51,99.48,99.485,476500000.0
2007-11-06 08:19:00,99.485,99.5,99.47,99.48,1011499998.0
2007-11-06 08:20:00,99.48,99.53,99.475,99.51,452600000.0
2007-11-06 08:21:00,99.505,99.54,99.505,99.505,867700000.0
2007-11-06 08:22:00,99.505,99.53,99.505,99.525,618900000.0
2007-11-06 08:23:00,99.525,99.525,99.515,99.52,817300000.0
2007-11-06 08:24:00,99.52,99.53,99.515,99.52,501000000.0
2007-11-06 08:25:00,99.52,99.54,99.515,99.53,761900000.0
2007-11-06 08:26:00,99.53,99.53,99.515,99.525,606800000.0
2007-11-06 08:27:00,99.53,99.545,99.525,99.535,141900000.0
2007-11-06 08:28:00,99.535,99.565,99.535,99.545,567000000.0
2007-11-06 08:29:00,99.545,99.555,99.505,99.505,643900000.0
2007-11-06 08:30:00,99.505,99.52,99.505,99.505,690700000.0
2007-11-06 08:31:00,99.505,99.51,99.505,99.51,512000000.0
2007-11-06 08:32:00,99.51,99.515,99.5,99.51,266500000.0
2007-11-06 08:33:00,99.51,99.51,99.51,99.51,385300000.0
2007-11-06 08:34:00,99.51,99.515,99.505,99.51,617800000.0
2007-11-06 08:35:00,99.51,99.52,99.495,99.51,677199998.0
2007-11-06 08:36:00,99.51,99.51,99.505,99.51,294500000.0
2007-11-06 08:37:00,99.51,99.53,99.51,99.52,502100000.0
2007-11-06 08:38:00,99.52,99.535,99.52,99.52,460300000.0
2007-11-06 08:39:00,99.52,99.555,99.52,99.55,301700000.0
2007-11-06 08:40:00,99.55,99.56,99.545,99.555,108600000.0
2007-11-06 08:41:00,99.555,99.555,99.535,99.535,179700000.0
2007-11-06 08:42:00,99.535,99.54,99.535,99.54,138300000.0
2007-11-06 08:43:00,99.54,99.565,99.535,99.55,566300000.0
2007-11-06 08:44:00,99.55,99.56,99.54,99.55,577800000.0
2007-11-06 08:45:00,99.55,99.59,99.55,99.575,419300000.0
2007-11-06 08:46:00,99.57,99.59,99.565,99.585,730900000.0
2007-11-06 08:47:00,99.58,99.585,99.55,99.57,663100000.0
2007-11-06 08:48:00,99.57,99.57,99.565,99.565,638600000.0
2007-11-06 08:49:00,99.565,99.58,99.56,99.565,571300000.0
2007-11-06 08:50:00,99.565,99.6,99.565,99.585,712300000.0
2007-11-06 08:51:00,99.585,99.6,99.57,99.595,737000000.0
2007-11-06 08:52:00,99.595,99.64,99.58,99.635,571400000.0
2007-11-06 08:53:00,99.63,99.65,99.625,99.64,986200000.0
2007-11-06 08:54:00,99.64,99.65,99.635,99.64,721700000.0
2007-11-06 08:55:00,99.64,99.675,99.635,99.67,711000000.0
2007-11-06 08:56:00,99.67,99.67,99.615,99.615,1223300000.0
2007-11-06 08:57:00,99.62,99.655,99.615,99.65,783800000.0
2007-11-06 08:58:00,99.65,99.66,99.635,99.66,470500000.0
2007-11-06 08:59:00,99.655,99.655,99.615,99.63,594099999.0
2007-11-06 09:00:00,99.63,99.665,99.63,99.635,991200000.0
2007-11-06 09:01:00,99.635,99.65,99.615,99.65,788200000.0
2007-11-06 09:02:00,99.65,99.675,99.64,99.675,474900000.0
2007-11-06 09:03:00,99.675,99.68,99.635,99.65,909300000.0
2007-11-06 09:04:00,99.65,99.65,99.625,99.63,592400000.0
2007-11-06 09:05:00,99.63,99.65,99.625,99.635,581000000.0
2007-11-06 09:06:00,99.635,99.68,99.63,99.66,1086000000.0
2007-11-06 09:07:00,99.66,99.665,99.65,99.655,487100000.0
2007-11-06 09:08:00,99.655,99.685,99.655,99.685,751100000.0
2007-11-06 09:09:00,99.685,99.695,99.68,99.685,434300000.0
2007-11-06 09:10:00,99.685,99.695,99.685,99.685,730400000.0
2007-11-06 09:11:00,99.685,99.695,99.685,99.685,812600000.0
2007-11-06 09:12:00,99.685,99.695,99.68,99.685,737399999.0
2007-11-06 09:13:00,99.685,99.685,99.675,99.68,535800000.0
2007-11-06 09:14:00,99.68,99.7,99.67,99.695,360000000.0
2007-11-06 09:15:00,99.695,99.735,99.675,99.735,1197300005.0
2007-11-06 09:16:00,99.73,99.745,99.705,99.72,1047400001.0
2007-11-06 09:17:00,99.72,99.735,99.705,99.71,1107300000.0
2007-11-06 09:18:00,99.71,99.745,99.71,99.735,888499999.0
2007-11-06 09:19:00,99.735,99.745,99.715,99.715,731999999.0
2007-11-06 09:20:00,99.715,99.75,99.715,99.75,1156400000.0
2007-11-06 09:21:00,99.745,99.755,99.725,99.73,1302200000.0
2007-11-06 09:22:00,99.72,99.745,99.715,99.74,1056700000.0
2007-11-06 09:23:00,99.74,99.745,99.73,99.73,853800000.0
2007-11-06 09:24:00,99.73,99.73,99.715,99.72,1101700000.0
2007-11-06 09:25:00,99.72,99.735,99.71,99.72,659400000.0
2007-11-06 09:26:00,99.72,99.72,99.695,99.71,1169000000.0
2007-11-06 09:27:00,99.715,99.725,99.685,99.695,699800000.0
2007-11-06 09:28:00,99.695,99.7,99.685,99.685,591200000.0
2007-11-06 09:29:00,99.685,99.695,99.675,99.68,697800000.0
2007-11-06 09:30:00,99.68,99.695,99.67,99.68,258000000.0
2007-11-06 09:31:00,99.68,99.685,99.675,99.685,153200000.0
2007-11-06 09:32:00,99.685,99.69,99.67,99.685,243100000.0
2007-11-06 09:33:00,99.685,99.7,99.685,99.695,230900000.0
2007-11-06 09:34:00,99.695,99.71,99.695,99.7,471800000.0
2007-11-06 09:35:00,99.7,99.78,99.7,99.78,644200000.0
2007-11-06 09:36:00,99.78,99.79,99.695,99.695,544300000.0
2007-11-06 09:37:00,99.7,99.75,99.7,99.725,702700000.0
2007-11-06 09:38:00,99.725,99.75,99.725,99.73,563600000.0
2007-11-06 09:39:00,99.73,99.73,99.705,99.71,544500000.0
2007-11-06 09:40:00,99.71,99.73,99.695,99.7,531600000.0
2007-11-06 09:41:00,99.705,99.725,99.7,99.71,359300000.0
2007-11-06 09:42:00,99.71,99.735,99.7,99.705,1009600000.0
2007-11-06 09:43:00,99.705,99.73,99.7,99.715,1076000000.0
2007-11-06 09:44:00,99.715,99.73,99.71,99.73,421200000.0
2007-11-06 09:45:00,99.73,99.745,99.71,99.73,856500000.0
2007-11-06 09:46:00,99.73,99.745,99.72,99.74,1162800000.0
2007-11-06 09:47:00,99.74,99.875,99.735,99.815,1143500004.0
2007-11-06 09:48:00,99.81,99.835,99.8,99.81,728800000.0
2007-11-06 09:49:00,99.81,99.82,99.78,99.795,1123300000.0
2007-11-06 09:50:00,99.795,99.805,99.78,99.8,1335600000.0
2007-11-06 09:51:00,99.8,99.82,99.795,99.82,995100000.0
2007-11-06 09:52:00,99.82,99.9,99.82,99.9,666200000.0
2007-11-06 09:53:00,99.9,100.055,99.9,99.995,776400000.0
2007-11-06 09:54:00,99.99,100.01,99.965,99.995,597400000.0
2007-11-06 09:55:00,99.995,99.995,99.9,99.905,772500000.0
2007-11-06 09:56:00,99.905,99.92,99.9,99.92,465900000.0
2007-11-06 09:57:00,99.92,99.92,99.885,99.895,567700000.0
2007-11-06 09:58:00,99.895,99.92,99.865,99.91,412600000.0
2007-11-06 09:59:00,99.91,99.99,99.91,99.97,528200000.0
2007-11-06 10:00:00,99.97,100.0,99.965,99.995,461800000.0
2007-11-06 10:01:00,100.0,100.025,99.985,99.99,655300000.0
2007-11-06 10:02:00,99.99,99.99,99.95,99.955,578900000.0
2007-11-06 10:03:00,99.955,100.025,99.95,100.025,697700000.0
2007-11-06 10:04:00,100.02,100.045,99.97,99.99,652800000.0
2007-11-06 10:05:00,99.99,100.015,99.97,99.99,702900000.0
2007-11-06 10:06:00,99.99,99.99,99.97,99.97,601300000.0
2007-11-06 10:07:00,99.97,99.98,99.96,99.97,559700000.0
2007-11-06 10:08:00,99.97,99.97,99.905,99.93,485800000.0
2007-11-06 10:09:00,99.925,99.94,99.9,99.93,825700000.0
2007-11-06 10:10:00,99.92,99.93,99.91,99.93,417700000.0
2007-11-06 10:11:00,99.93,99.935,99.905,99.91,278100000.0
2007-11-06 10:12:00,99.91,99.92,99.9,99.92,175600000.0
2007-11-06 10:13:00,99.925,99.93,99.91,99.92,222300000.0
2007-11-06 10:14:00,99.92,99.93,99.91,99.925,218300000.0
2007-11-06 10:15:00,99.925,99.94,99.915,99.925,406900000.0
2007-11-06 10:16:00,99.925,99.95,99.925,99.945,312700000.0
2007-11-06 10:17:00,99.94,99.95,99.94,99.945,173500000.0
2007-11-06 10:18:00,99.945,99.98,99.93,99.98,418000000.0
2007-11-06 10:19:00,99.975,100.01,99.97,99.99,782000000.0
2007-11-06 10:20:00,99.99,99.99,99.965,99.98,770300000.0
2007-11-06 10:21:00,99.98,99.985,99.94,99.95,577000000.0
2007-11-06 10:22:00,99.95,99.975,99.94,99.955,428100000.0
2007-11-06 10:23:00,99.955,99.98,99.945,99.98,570600000.0
2007-11-06 10:24:00,99.98,99.98,99.945,99.95,731300000.0
2007-11-06 10:25:00,99.95,99.975,99.95,99.965,285200000.0
2007-11-06 10:26:00,99.965,99.975,99.95,99.97,526000000.0
2007-11-06 10:27:00,99.97,99.98,99.965,99.97,407900000.0
2007-11-06 10:28:00,99.97,99.995,99.97,99.98,457600000.0
2007-11-06 10:29:00,99.975,99.99,99.97,99.98,524600000.0
2007-11-06 10:30:00,99.975,99.99,99.95,99.97,752400001.0
2007-11-06 10:31:00,99.97,99.98,99.95,99.95,503000000.0
2007-11-06 10:32:00,99.95,99.955,99.935,99.935,223700000.0
2007-11-06 10:33:00,99.935,99.945,99.915,99.92,345600000.0
2007-11-06 10:34:00,99.92,99.92,99.875,99.885,649300000.0
2007-11-06 10:35:00,99.885,99.895,99.875,99.895,274800000.0
2007-11-06 10:36:00,99.895,99.895,99.87,99.88,440000000.0
2007-11-06 10:37:00,99.88,99.9,99.875,99.895,315300000.0
2007-11-06 10:38:00,99.895,99.91,99.895,99.905,661900000.0
2007-11-06 10:39:00,99.905,99.94,99.905,99.92,660300000.0
2007-11-06 10:40:00,99.93,99.945,99.925,99.935,667400000.0
2007-11-06 10:41:00,99.935,99.96,99.92,99.96,494700000.0
2007-11-06 10:42:00,99.95,99.97,99.925,99.925,557100000.0
2007-11-06 10:43:00,99.925,99.95,99.92,99.945,274000000.0
2007-11-06 10:44:00,99.945,99.95,99.94,99.945,189100000.0
2007-11-06 10:45:00,99.95,99.95,99.895,99.895,709100000.0
2007-11-06 10:46:00,99.895,99.915,99.885,99.915,307100000.0
2007-11-06 10:47:00,99.915,99.93,99.905,99.915,535100000.0
2007-11-06 10:48:00,99.915,99.93,99.89,99.915,765100000.0
2007-11-06 10:49:00,99.915,99.92,99.905,99.92,499800000.0
2007-11-06 10:50:00,99.92,99.92,99.895,99.905,423200000.0
2007-11-06 10:51:00,99.905,99.92,99.9,99.92,299100000.0
2007-11-06 10:52:00,99.92,99.925,99.905,99.915,346700000.0
2007-11-06 10:53:00,99.92,99.94,99.915,99.94,360400000.0
2007-11-06 10:54:00,99.94,99.95,99.935,99.945,333000000.0
2007-11-06 10:55:00,99.95,99.955,99.935,99.95,313000000.0
2007-11-06 10:56:00,99.955,99.97,99.935,99.97,445800000.0
2007-11-06 10:57:00,99.97,100.0,99.96,99.995,378700000.0
2007-11-06 10:58:00,99.995,100.005,99.98,100.005,331400000.0
2007-11-06 10:59:00,100.005,100.01,99.98,99.985,506300000.0
2007-11-06 11:00:00,99.985,99.99,99.945,99.96,610000000.0
2007-11-06 11:01:00,99.965,99.97,99.905,99.905,458600000.0
2007-11-06 11:02:00,99.905,99.905,99.82,99.82,634200000.0
2007-11-06 11:03:00,99.825,99.86,99.82,99.845,744000000.0
2007-11-06 11:04:00,99.845,99.885,99.845,99.875,607400000.0
2007-11-06 11:05:00,99.875,99.89,99.87,99.88,687700000.0
2007-11-06 11:06:00,99.885,99.89,99.875,99.885,599300000.0
2007-11-06 11:07:00,99.885,99.91,99.88,99.905,887300000.0
2007-11-06 11:08:00,99.9,99.915,99.89,99.89,801400000.0
2007-11-06 11:09:00,99.89,99.9,99.88,99.895,367400000.0
2007-11-06 11:10:00,99.895,99.905,99.885,99.9,537100000.0
2007-11-06 11:11:00,99.9,99.915,99.895,99.905,622500000.0
2007-11-06 11:12:00,99.91,99.91,99.89,99.895,573000000.0
2007-11-06 11:13:00,99.895,99.9,99.88,99.89,297600000.0
2007-11-06 11:14:00,99.89,99.895,99.875,99.895,268100000.0
2007-11-06 11:15:00,99.89,99.91,99.885,99.895,439900000.0
2007-11-06 11:16:00,99.89,99.91,99.88,99.89,602000000.0
2007-11-06 11:17:00,99.89,99.93,99.885,99.92,805300000.0
2007-11-06 11:18:00,99.92,99.935,99.91,99.92,783400000.0
2007-11-06 11:19:00,99.915,99.945,99.915,99.93,605300000.0
2007-11-06 11:20:00,99.925,99.955,99.925,99.945,663300000.0
2007-11-06 11:21:00,99.945,99.95,99.93,99.945,742000000.0
2007-11-06 11:22:00,99.945,99.955,99.94,99.955,508600000.0
2007-11-06 11:23:00,99.955,99.965,99.95,99.95,402900001.0
2007-11-06 11:24:00,99.95,99.97,99.945,99.96,428200000.0
2007-11-06 11:25:00,99.965,99.98,99.965,99.98,298600000.0
2007-11-06 11:26:00,99.98,99.99,99.975,99.985,357600000.0
2007-11-06 11:27:00,99.985,100.02,99.975,100.005,522200000.0
2007-11-06 11:28:00,100.005,100.005,99.965,99.98,396700001.0
2007-11-06 11:29:00,99.98,99.98,99.955,99.965,550600000.0
2007-11-06 11:30:00,99.965,99.975,99.95,99.97,341400000.0
2007-11-06 11:31:00,99.97,99.98,99.945,99.945,451000000.0
2007-11-06 11:32:00,99.945,99.945,99.92,99.93,346400000.0
2007-11-06 11:33:00,99.93,99.95,99.925,99.945,635200000.0
2007-11-06 11:34:00,99.945,99.95,99.94,99.94,180500000.0
2007-11-06 11:35:00,99.94,99.95,99.93,99.945,268000000.0
2007-11-06 11:36:00,99.94,99.955,99.94,99.95,404900000.0
2007-11-06 11:37:00,99.955,99.96,99.935,99.94,381800000.0
2007-11-06 11:38:00,99.94,99.955,99.93,99.955,292200000.0
2007-11-06 11:39:00,99.955,99.96,99.925,99.925,599900000.0
2007-11-06 11:40:00,99.935,99.94,99.92,99.93,510000000.0
2007-11-06 11:41:00,99.93,99.955,99.93,99.955,264800000.0
2007-11-06 11:42:00,99.955,99.97,99.95,99.955,208600000.0
2007-11-06 11:43:00,99.955,99.955,99.9,99.91,581000000.0
2007-11-06 11:44:00,99.91,99.92,99.895,99.905,886800003.0
2007-11-06 11:45:00,99.905,99.935,99.895,99.935,609399999.0
2007-11-06 11:46:00,99.93,99.935,99.915,99.92,441200000.0
2007-11-06 11:47:00,99.92,99.92,99.91,99.91,482600001.0
2007-11-06 11:48:00,99.91,99.92,99.905,99.905,456400000.0
2007-11-06 11:49:00,99.9,99.91,99.895,99.91,577000000.0
2007-11-06 11:50:00,99.91,99.935,99.91,99.93,270600000.0
2007-11-06 11:51:00,99.93,99.95,99.93,99.945,250200000.0
2007-11-06 11:52:00,99.945,99.975,99.94,99.97,309700000.0
2007-11-06 11:53:00,99.965,99.98,99.96,99.98,411900000.0
2007-11-06 11:54:00,99.98,100.0,99.96,99.97,1050900008.0
2007-11-06 11:55:00,99.97,99.985,99.97,99.975,234400000.0
2007-11-06 11:56:00,99.975,99.99,99.97,99.99,249200000.0
2007-11-06 11:57:00,99.99,100.0,99.985,100.0,543100000.0
2007-11-06 11:58:00,100.0,100.02,99.995,100.01,377200000.0
2007-11-06 11:59:00,100.01,100.01,99.975,99.975,536800000.0
2007-11-06 12:00:00,99.97,99.99,99.965,99.975,727700000.0
2007-11-06 12:01:00,99.975,99.995,99.97,99.985,549700000.0
2007-11-06 12:02:00,99.985,100.005,99.97,99.985,735699999.0
2007-11-06 12:03:00,99.985,100.015,99.985,100.01,724200000.0
2007-11-06 12:04:00,100.01,100.02,100.005,100.01,678800000.0
2007-11-06 12:05:00,100.01,100.03,99.995,100.015,632000000.0
2007-11-06 12:06:00,100.01,100.025,100.0,100.02,798300000.0
2007-11-06 12:07:00,100.02,100.035,100.0,100.0,622000000.0
2007-11-06 12:08:00,100.0,100.0,99.97,99.98,524200000.0
2007-11-06 12:09:00,99.98,99.98,99.965,99.975,746900007.0
2007-11-06 12:10:00,99.97,100.005,99.97,100.0,658300000.0
2007-11-06 12:11:00,100.0,100.02,99.985,100.02,1072300001.0
2007-11-06 12:12:00,100.02,100.035,100.015,100.03,866600000.0
2007-11-06 12:13:00,100.03,100.045,100.02,100.02,776200000.0
2007-11-06 12:14:00,100.02,100.03,100.0,100.01,438000000.0
2007-11-06 12:15:00,100.01,100.02,100.0,100.02,363600000.0
2007-11-06 12:16:00,100.015,100.025,100.0,100.01,692600000.0
2007-11-06 12:17:00,100.01,100.04,100.005,100.03,457400000.0
2007-11-06 12:18:00,100.03,100.03,100.005,100.01,364400000.0
2007-11-06 12:19:00,100.01,100.02,100.0,100.005,433000000.0
2007-11-06 12:20:00,100.005,100.01,99.995,100.005,1030100000.0
2007-11-06 12:21:00,100.0,100.01,99.985,99.995,451500000.0
2007-11-06 12:22:00,99.99,100.01,99.99,100.01,316500000.0
2007-11-06 12:23:00,100.01,100.025,100.005,100.025,130800000.0
2007-11-06 12:24:00,100.025,100.035,100.02,100.025,395500000.0
2007-11-06 12:25:00,100.025,100.025,99.99,100.025,332200000.0
2007-11-06 12:26:00,100.025,100.035,100.005,100.01,596700000.0
2007-11-06 12:27:00,100.01,100.03,100.005,100.03,433800000.0
2007-11-06 12:28:00,100.025,100.03,100.02,100.025,166300000.0
2007-11-06 12:29:00,100.025,100.025,100.01,100.015,260700000.0
2007-11-06 12:30:00,100.015,100.02,100.01,100.015,419000000.0
2007-11-06 12:31:00,100.01,100.02,100.005,100.01,794600000.0
2007-11-06 12:32:00,100.02,100.02,99.99,99.99,297500001.0
2007-11-06 12:33:00,99.99,100.0,99.98,99.99,300000000.0
2007-11-06 12:34:00,99.99,99.995,99.985,99.985,233900000.0
2007-11-06 12:35:00,99.985,99.995,99.975,99.975,273800000.0
2007-11-06 12:36:00,99.975,99.99,99.97,99.99,458000000.0
2007-11-06 12:37:00,99.995,99.995,99.975,99.985,466100000.0
2007-11-06 12:38:00,99.985,99.985,99.965,99.98,602800000.0
2007-11-06 12:39:00,99.98,99.985,99.965,99.965,241000000.0
2007-11-06 12:40:00,99.965,99.97,99.96,99.965,458000000.0
2007-11-06 12:41:00,99.965,99.99,99.96,99.99,515500000.0
2007-11-06 12:42:00,99.99,100.01,99.98,99.99,201200000.0
2007-11-06 12:43:00,99.99,100.03,99.985,100.03,380800000.0
2007-11-06 12:44:00,100.03,100.03,100.015,100.03,199900000.0
2007-11-06 12:45:00,100.03,100.04,100.025,100.03,181400000.0
2007-11-06 12:46:00,100.03,100.04,100.025,100.035,479000000.0
2007-11-06 12:47:00,100.035,100.045,100.03,100.04,319500000.0
2007-11-06 12:48:00,100.04,100.04,100.03,100.03,172200000.0
2007-11-06 12:49:00,100.03,100.035,100.01,100.015,393800000.0
2007-11-06 12:50:00,100.015,100.015,99.995,100.01,476800000.0
2007-11-06 12:51:00,100.01,100.03,100.005,100.03,251200000.0
2007-11-06 12:52:00,100.03,100.045,100.025,100.04,580400000.0
2007-11-06 12:53:00,100.04,100.04,100.02,100.02,559400000.0
2007-11-06 12:54:00,100.02,100.03,100.015,100.025,330200000.0
2007-11-06 12:55:00,100.025,100.025,99.96,99.96,649100000.0
2007-11-06 12:56:00,99.96,99.995,99.96,99.98,483800000.0
2007-11-06 12:57:00,99.98,99.99,99.98,99.99,255400000.0
2007-11-06 12:58:00,99.99,99.995,99.965,99.98,573700000.0
2007-11-06 12:59:00,99.98,100.0,99.965,99.99,343700000.0
2007-11-06 13:00:00,99.99,100.0,99.985,100.0,272500000.0
2007-11-06 13:01:00,100.0,100.0,99.975,99.99,365300000.0
2007-11-06 13:02:00,99.99,100.04,99.99,100.03,561400000.0
2007-11-06 13:03:00,100.025,100.065,100.025,100.06,621899998.0
2007-11-06 13:04:00,100.06,100.06,100.045,100.055,504000000.0
2007-11-06 13:05:00,100.055,100.1,100.055,100.08,825200000.0
2007-11-06 13:06:00,100.08,100.105,100.06,100.1,621800000.0
2007-11-06 13:07:00,100.1,100.135,100.09,100.13,520000000.0
2007-11-06 13:08:00,100.13,100.14,100.11,100.12,627200001.0
2007-11-06 13:09:00,100.125,100.13,100.1,100.1,542100000.0
2007-11-06 13:10:00,100.1,100.13,100.1,100.115,506600000.0
2007-11-06 13:11:00,100.12,100.13,100.11,100.115,228000000.0
2007-11-06 13:12:00,100.12,100.17,100.11,100.15,428400000.0
2007-11-06 13:13:00,100.15,100.17,100.14,100.15,379000000.0
2007-11-06 13:14:00,100.16,100.22,100.155,100.185,554400000.0
2007-11-06 13:15:00,100.185,100.19,100.15,100.16,608600000.0
2007-11-06 13:16:00,100.16,100.16,100.105,100.12,919100000.0
2007-11-06 13:17:00,100.115,100.145,100.115,100.14,645300000.0
2007-11-06 13:18:00,100.14,100.145,100.13,100.14,311900000.0
2007-11-06 13:19:00,100.14,100.17,100.13,100.17,591400000.0
2007-11-06 13:20:00,100.17,100.17,100.14,100.165,776000000.0
2007-11-06 13:21:00,100.165,100.165,100.105,100.11,737400000.0
2007-11-06 13:22:00,100.11,100.115,100.095,100.105,482500000.0
2007-11-06 13:23:00,100.105,100.11,100.1,100.1,609800000.0
2007-11-06 13:24:00,100.1,100.15,100.1,100.14,345600000.0
2007-11-06 13:25:00,100.14,100.165,100.13,100.15,780100000.0
2007-11-06 13:26:00,100.15,100.17,100.145,100.165,216100000.0
2007-11-06 13:27:00,100.165,100.18,100.16,100.175,399400000.0
2007-11-06 13:28:00,100.175,100.185,100.165,100.18,443000000.0
2007-11-06 13:29:00,100.18,100.18,100.155,100.155,879400000.0
2007-11-06 13:30:00,100.155,100.165,100.145,100.15,559200001.0
2007-11-06 13:31:00,100.155,100.165,100.145,100.145,509199997.0
2007-11-06 13:32:00,100.145,100.155,100.13,100.145,666199999.0
2007-11-06 13:33:00,100.145,100.155,100.145,100.155,501500000.0
2007-11-06 13:34:00,100.155,100.165,100.15,100.155,547700000.0
2007-11-06 13:35:00,100.16,100.175,100.15,100.175,1118799998.0
2007-11-06 13:36:00,100.17,100.185,100.17,100.175,479600000.0
2007-11-06 13:37:00,100.17,100.18,100.165,100.175,654800001.0
2007-11-06 13:38:00,100.175,100.2,100.165,100.185,730000000.0
2007-11-06 13:39:00,100.185,100.19,100.175,100.185,706000000.0
2007-11-06 13:40:00,100.18,100.2,100.175,100.19,413300000.0
2007-11-06 13:41:00,100.19,100.215,100.185,100.21,490600000.0
2007-11-06 13:42:00,100.21,100.265,100.205,100.26,569400000.0
2007-11-06 13:43:00,100.26,100.275,100.23,100.27,946600000.0
2007-11-06 13:44:00,100.27,100.27,100.24,100.255,693800000.0
2007-11-06 13:45:00,100.255,100.295,100.235,100.275,836000000.0
2007-11-06 13:46:00,100.27,100.295,100.255,100.26,673600000.0
2007-11-06 13:47:00,100.26,100.28,100.25,100.28,816200000.0
2007-11-06 13:48:00,100.28,100.295,100.265,100.275,992600000.0
2007-11-06 13:49:00,100.275,100.295,100.265,100.27,1175300000.0
2007-11-06 13:50:00,100.27,100.275,100.245,100.26,866000000.0
2007-11-06 13:51:00,100.26,100.265,100.23,100.23,658600000.0
2007-11-06 13:52:00,100.23,100.28,100.225,100.26,735600000.0
2007-11-06 13:53:00,100.265,100.285,100.26,100.26,224600000.0
2007-11-06 13:54:00,100.26,100.26,100.23,100.245,363700000.0
2007-11-06 13:55:00,100.245,100.26,100.235,100.255,541200000.0
2007-11-06 13:56:00,100.255,100.26,100.24,100.26,518600000.0
2007-11-06 13:57:00,100.26,100.26,100.24,100.24,374000000.0
2007-11-06 13:58:00,100.24,100.26,100.235,100.26,443000000.0
2007-11-06 13:59:00,100.26,100.26,100.23,100.23,407600000.0
2007-11-06 14:00:00,100.23,100.245,100.215,100.24,656200000.0
2007-11-06 14:01:00,100.24,100.285,100.24,100.27,621000000.0
2007-11-06 14:02:00,100.27,100.28,100.26,100.26,408300000.0
2007-11-06 14:03:00,100.265,100.28,100.25,100.25,203800000.0
2007-11-06 14:04:00,100.25,100.265,100.25,100.265,547400000.0
2007-11-06 14:05:00,100.265,100.27,100.255,100.265,535400000.0
2007-11-06 14:06:00,100.265,100.275,100.25,100.255,488400000.0
2007-11-06 14:07:00,100.25,100.265,100.24,100.26,681500000.0
2007-11-06 14:08:00,100.26,100.26,100.23,100.235,400200000.0
2007-11-06 14:09:00,100.235,100.26,100.23,100.24,536600000.0
2007-11-06 14:10:00,100.24,100.25,100.235,100.24,369000000.0
2007-11-06 14:11:00,100.24,100.24,100.215,100.225,534000000.0
2007-11-06 14:12:00,100.225,100.23,100.22,100.23,375600000.0
2007-11-06 14:13:00,100.23,100.235,100.22,100.225,333200000.0
2007-11-06 14:14:00,100.225,100.23,100.21,100.22,421200000.0
2007-11-06 14:15:00,100.22,100.22,100.205,100.205,352700000.0
2007-11-06 14:16:00,100.205,100.225,100.19,100.225,555100000.0
2007-11-06 14:17:00,100.225,100.255,100.215,100.245,505800000.0
2007-11-06 14:18:00,100.245,100.25,100.235,100.245,723900000.0
2007-11-06 14:19:00,100.245,100.245,100.21,100.215,677300000.0
2007-11-06 14:20:00,100.215,100.22,100.205,100.205,512600000.0
2007-11-06 14:21:00,100.205,100.23,100.205,100.225,607200000.0
2007-11-06 14:22:00,100.225,100.235,100.225,100.225,600400000.0
2007-11-06 14:23:00,100.225,100.225,100.18,100.185,815650000.0
2007-11-06 14:24:00,100.185,100.225,100.185,100.215,775600000.0
2007-11-06 14:25:00,100.215,100.22,100.205,100.215,523000000.0
2007-11-06 14:26:00,100.215,100.215,100.205,100.215,649200000.0
2007-11-06 14:27:00,100.21,100.22,100.195,100.205,719200000.0
2007-11-06 14:28:00,100.205,100.22,100.205,100.215,379200000.0
2007-11-06 14:29:00,100.215,100.215,100.2,100.205,418600000.0
2007-11-06 14:30:00,100.205,100.205,100.18,100.18,299800000.0
2007-11-06 14:31:00,100.18,100.19,100.175,100.18,356200000.0
2007-11-06 14:32:00,100.18,100.19,100.175,100.18,389000000.0
2007-11-06 14:33:00,100.18,100.19,100.15,100.175,540600000.0
2007-11-06 14:34:00,100.175,100.19,100.175,100.19,319800000.0
2007-11-06 14:35:00,100.19,100.19,100.17,100.18,341000000.0
2007-11-06 14:36:00,100.18,100.19,100.165,100.165,391500000.0
2007-11-06 14:37:00,100.165,100.19,100.165,100.19,564400000.0
2007-11-06 14:38:00,100.19,100.2,100.185,100.2,323000000.0
2007-11-06 14:39:00,100.2,100.205,100.19,100.19,126800000.0
2007-11-06 14:40:00,100.19,100.21,100.19,100.205,191800000.0
2007-11-06 14:41:00,100.205,100.215,100.195,100.195,112000000.0
2007-11-06 14:42:00,100.195,100.2,100.185,100.2,259600000.0
2007-11-06 14:43:00,100.2,100.205,100.18,100.18,173400000.0
2007-11-06 14:44:00,100.18,100.19,100.165,100.18,357600000.0
2007-11-06 14:45:00,100.18,100.19,100.17,100.175,676200000.0
2007-11-06 14:46:00,100.175,100.18,100.17,100.17,389800000.0
2007-11-06 14:47:00,100.17,100.18,100.16,100.16,295000000.0
2007-11-06 14:48:00,100.16,100.165,100.125,100.135,621400000.0
2007-11-06 14:49:00,100.135,100.145,100.125,100.14,349800000.0
2007-11-06 14:50:00,100.14,100.155,100.13,100.155,618400000.0
2007-11-06 14:51:00,100.155,100.16,100.15,100.16,167600000.0
2007-11-06 14:52:00,100.16,100.165,100.145,100.15,187200000.0
2007-11-06 14:53:00,100.15,100.155,100.135,100.14,138600000.0
2007-11-06 14:54:00,100.14,100.15,100.135,100.15,621100003.0
2007-11-06 14:55:00,100.15,100.15,100.13,100.13,108000000.0
2007-11-06 14:56:00,100.13,100.135,100.125,100.125,90400000.0
2007-11-06 14:57:00,100.125,100.13,100.125,100.13,164400000.0
2007-11-06 14:58:00,100.13,100.13,100.115,100.12,550000000.0
2007-11-06 14:59:00,100.12,100.13,100.075,100.075,454900000.0
2007-11-06 15:00:00,100.075,100.08,100.055,100.07,768700008.0
2007-11-06 15:01:00,100.07,100.075,100.055,100.065,346200000.0
2007-11-06 15:02:00,100.07,100.11,100.07,100.11,373000000.0
2007-11-06 15:03:00,100.11,100.125,100.1,100.115,303200000.0
2007-11-06 15:04:00,100.115,100.13,100.115,100.12,665300001.0
2007-11-06 15:05:00,100.12,100.165,100.115,100.165,286000002.0
2007-11-06 15:06:00,100.165,100.19,100.165,100.18,381500000.0
2007-11-06 15:07:00,100.18,100.18,100.17,100.18,232000000.0
2007-11-06 15:08:00,100.18,100.2,100.17,100.19,331000000.0
2007-11-06 15:09:00,100.19,100.195,100.17,100.17,236000000.0
2007-11-06 15:10:00,100.17,100.17,100.16,100.16,83800000.0
2007-11-06 15:11:00,100.16,100.17,100.155,100.17,135000000.0
2007-11-06 15:12:00,100.165,100.195,100.165,100.19,826599999.0
2007-11-06 15:13:00,100.19,100.2,100.19,100.195,294200000.0
2007-11-06 15:14:00,100.195,100.195,100.175,100.18,472400000.0
2007-11-06 15:15:00,100.18,100.18,100.165,100.17,450600000.0
2007-11-06 15:16:00,100.17,100.17,100.155,100.17,263400000.0
2007-11-06 15:17:00,100.17,100.18,100.155,100.17,712400000.0
2007-11-06 15:18:00,100.17,100.18,100.17,100.17,421200000.0
2007-11-06 15:19:00,100.17,100.175,100.165,100.17,431800000.0
2007-11-06 15:20:00,100.17,100.175,100.16,100.165,340200000.0
2007-11-06 15:21:00,100.165,100.17,100.165,100.165,197400000.0
2007-11-06 15:22:00,100.165,100.175,100.155,100.16,334000001.0
2007-11-06 15:23:00,100.16,100.16,100.13,100.13,310600000.0
2007-11-06 15:24:00,100.135,100.15,100.125,100.125,547600000.0
2007-11-06 15:25:00,100.125,100.135,100.115,100.135,692000014.0
2007-11-06 15:26:00,100.14,100.155,100.135,100.15,327400000.0
2007-11-06 15:27:00,100.15,100.16,100.145,100.155,219400000.0
2007-11-06 15:28:00,100.155,100.16,100.155,100.16,100000000.0
2007-11-06 15:29:00,100.16,100.175,100.155,100.175,231200000.0
2007-11-06 15:30:00,100.175,100.175,100.16,100.165,354800000.0
2007-11-06 15:31:00,100.16,100.18,100.155,100.18,595900006.0
2007-11-06 15:32:00,100.18,100.185,100.17,100.185,563200000.0
2007-11-06 15:33:00,100.185,100.195,100.17,100.195,596900001.0
2007-11-06 15:34:00,100.195,100.2,100.17,100.18,721100003.0
2007-11-06 15:35:00,100.18,100.18,100.17,100.175,536000000.0
2007-11-06 15:36:00,100.175,100.18,100.17,100.175,671300001.0
2007-11-06 15:37:00,100.175,100.175,100.155,100.155,421400000.0
2007-11-06 15:38:00,100.16,100.165,100.155,100.155,260400000.0
2007-11-06 15:39:00,100.155,100.165,100.15,100.155,698900004.0
2007-11-06 15:40:00,100.155,100.16,100.15,100.155,195300000.0
2007-11-06 15:41:00,100.155,100.16,100.15,100.155,341600000.0
2007-11-06 15:42:00,100.155,100.155,100.14,100.14,259800000.0
2007-11-06 15:43:00,100.145,100.155,100.14,100.15,220400000.0
2007-11-06 15:44:00,100.15,100.16,100.145,100.155,271100000.0
2007-11-06 15:45:00,100.155,100.165,100.15,100.15,130400000.0
2007-11-06 15:46:00,100.15,100.16,100.15,100.16,359800000.0
2007-11-06 15:47:00,100.155,100.16,100.145,100.155,237900000.0
2007-11-06 15:48:00,100.16,100.16,100.155,100.16,165600000.0
2007-11-06 15:49:00,100.16,100.16,100.15,100.16,213600000.0
2007-11-06 15:50:00,100.16,100.17,100.14,100.145,575800000.0
2007-11-06 15:51:00,100.145,100.155,100.14,100.15,162000000.0
2007-11-06 15:52:00,100.15,100.16,100.105,100.105,668200000.0
2007-11-06 15:53:00,100.105,100.125,100.095,100.125,592200000.0
2007-11-06 15:54:00,100.125,100.155,100.115,100.15,815900001.0
2007-11-06 15:55:00,100.145,100.17,100.145,100.16,330300000.0
2007-11-06 15:56:00,100.16,100.16,100.14,100.15,348300000.0
2007-11-06 15:57:00,100.15,100.155,100.125,100.125,403100000.0
2007-11-06 15:58:00,100.125,100.135,100.115,100.135,726500000.0
2007-11-06 15:59:00,100.135,100.155,100.105,100.145,878100000.0
2007-11-06 16:00:00,100.14,100.14,100.11,100.11,553400000.0
2007-11-06 16:01:00,100.11,100.12,100.1,100.1,561400000.0
2007-11-06 16:02:00,100.1,100.105,100.085,100.095,655000000.0
2007-11-06 16:03:00,100.095,100.105,100.045,100.045,641600000.0
2007-11-06 16:04:00,100.045,100.055,100.025,100.035,910200000.0
2007-11-06 16:05:00,100.035,100.08,100.01,100.075,732000000.0
2007-11-06 16:06:00,100.08,100.11,100.07,100.105,465900000.0
2007-11-06 16:07:00,100.105,100.14,100.1,100.11,561200000.0
2007-11-06 16:08:00,100.11,100.165,100.105,100.13,589800000.0
2007-11-06 16:09:00,100.135,100.155,100.125,100.13,639800000.0
2007-11-06 16:10:00,100.13,100.155,100.115,100.145,729899999.0
2007-11-06 16:11:00,100.145,100.17,100.14,100.165,757600000.0
2007-11-06 16:12:00,100.165,100.17,100.135,100.14,354300000.0
2007-11-06 16:13:00,100.14,100.165,100.14,100.145,420400000.0
2007-11-06 16:14:00,100.145,100.16,100.13,100.135,469100000.0
2007-11-06 16:15:00,100.14,100.145,100.125,100.125,516200000.0
2007-11-06 16:16:00,100.125,100.135,100.11,100.12,607600000.0
2007-11-06 16:17:00,100.125,100.14,100.12,100.135,396400000.0
2007-11-06 16:18:00,100.135,100.145,100.13,100.13,286200000.0
2007-11-06 16:19:00,100.13,100.145,100.12,100.135,319600000.0
2007-11-06 16:20:00,100.135,100.15,100.13,100.145,344200000.0
2007-11-06 16:21:00,100.14,100.15,100.135,100.15,161000000.0
2007-11-06 16:22:00,100.145,100.155,100.125,100.13,430300001.0
2007-11-06 16:23:00,100.125,100.15,100.115,100.14,651700001.0
2007-11-06 16:24:00,100.135,100.145,100.125,100.135,524699998.0
2007-11-06 16:25:00,100.145,100.15,100.135,100.145,396500000.0
2007-11-06 16:26:00,100.145,100.155,100.125,100.135,578900000.0
2007-11-06 16:27:00,100.135,100.135,100.125,100.135,831699986.0
2007-11-06 16:28:00,100.135,100.155,100.13,100.145,694400005.0
2007-11-06 16:29:00,100.145,100.155,100.135,100.15,731800000.0
2007-11-06 16:30:00,100.155,100.195,100.155,100.175,1178200002.0
2007-11-06 16:31:00,100.175,100.18,100.155,100.165,1161399989.0
2007-11-06 16:32:00,100.165,100.185,100.155,100.165,852000003.0
2007-11-06 16:33:00,100.165,100.215,100.155,100.205,1103700002.0
2007-11-06 16:34:00,100.2,100.225,100.19,100.225,1021800000.0
2007-11-06 16:35:00,100.23,100.235,100.21,100.22,806399999.0
2007-11-06 16:36:00,100.22,100.225,100.195,100.215,899650000.0
2007-11-06 16:37:00,100.21,100.225,100.2,100.215,753900000.0
2007-11-06 16:38:00,100.215,100.235,100.195,100.225,1153399998.0
2007-11-06 16:39:00,100.225,100.235,100.195,100.195,1184400010.0
2007-11-06 16:40:00,100.195,100.225,100.19,100.225,626700000.0
2007-11-06 16:41:00,100.225,100.265,100.22,100.235,966800003.0
2007-11-06 16:42:00,100.235,100.245,100.215,100.24,1684000000.0
2007-11-06 16:43:00,100.24,100.24,100.205,100.205,994800003.0
2007-11-06 16:44:00,100.205,100.24,100.205,100.235,1120950008.0
2007-11-06 16:45:00,100.235,100.24,100.185,100.22,1072299994.0
2007-11-06 16:46:00,100.22,100.225,100.2,100.215,1054000002.0
2007-11-06 16:47:00,100.215,100.215,100.195,100.21,523499999.0
2007-11-06 16:48:00,100.21,100.225,100.2,100.22,1208400007.0
2007-11-06 16:49:00,100.22,100.235,100.215,100.235,617300000.0
2007-11-06 16:50:00,100.235,100.235,100.195,100.205,717500000.0
2007-11-06 16:51:00,100.205,100.215,100.195,100.205,692600001.0
2007-11-06 16:52:00,100.205,100.225,100.205,100.225,769799998.0
2007-11-06 16:53:00,100.225,100.225,100.185,100.19,904800000.0
2007-11-06 16:54:00,100.19,100.19,100.145,100.145,1202899998.0
2007-11-06 16:55:00,100.145,100.18,100.145,100.17,660900000.0
2007-11-06 16:56:00,100.17,100.19,100.155,100.19,1083400000.0
2007-11-06 16:57:00,100.19,100.19,100.145,100.155,1074600000.0
2007-11-06 16:58:00,100.155,100.155,100.125,100.14,1037599999.0
2007-11-06 16:59:00,100.14,100.15,100.125,100.135,1062600000.0
2007-11-06 17:00:00,100.135,100.155,100.115,100.14,662000000.0
2007-11-06 17:01:00,100.14,100.145,100.115,100.125,841800000.0
2007-11-06 17:02:00,100.125,100.135,100.095,100.095,1053400003.0
2007-11-06 17:03:00,100.095,100.105,100.075,100.095,623700000.0
2007-11-06 17:04:00,100.095,100.105,100.075,100.1,618400000.0
2007-11-06 17:05:00,100.1,100.11,100.08,100.105,719200000.0
2007-11-06 17:06:00,100.105,100.125,100.095,100.1,751600000.0
2007-11-06 17:07:00,100.1,100.12,100.095,100.105,798200000.0
2007-11-06 17:08:00,100.105,100.13,100.09,100.12,824900006.0
2007-11-06 17:09:00,100.12,100.135,100.105,100.105,1168200000.0
2007-11-06 17:10:00,100.105,100.14,100.095,100.14,489400000.0
2007-11-06 17:11:00,100.14,100.14,100.105,100.115,569500000.0
2007-11-06 17:12:00,100.12,100.14,100.115,100.115,435600000.0
2007-11-06 17:13:00,100.115,100.165,100.115,100.15,875000000.0
2007-11-06 17:14:00,100.15,100.155,100.135,100.155,888900000.0
2007-11-06 17:15:00,100.155,100.18,100.155,100.17,613800001.0
2007-11-06 17:16:00,100.175,100.19,100.145,100.145,748900000.0
2007-11-06 17:17:00,100.145,100.15,100.135,100.145,878000000.0
2007-11-06 17:18:00,100.145,100.155,100.14,100.145,652800000.0
2007-11-06 17:19:00,100.145,100.155,100.135,100.15,1028700000.0
2007-11-06 17:20:00,100.155,100.155,100.12,100.135,660099999.0
2007-11-06 17:21:00,100.135,100.145,100.12,100.145,768400001.0
2007-11-06 17:22:00,100.14,100.145,100.115,100.115,904899999.0
2007-11-06 17:23:00,100.115,100.14,100.11,100.125,638400000.0
2007-11-06 17:24:00,100.125,100.15,100.11,100.135,751000001.0
2007-11-06 17:25:00,100.135,100.135,100.11,100.12,1069200001.0
2007-11-06 17:26:00,100.135,100.15,100.115,100.12,1091300003.0
2007-11-06 17:27:00,100.12,100.125,100.11,100.125,918400002.0
2007-11-06 17:28:00,100.125,100.135,100.105,100.105,689500004.0
2007-11-06 17:29:00,100.105,100.115,100.095,100.11,709000000.0
2007-11-06 17:30:00,100.11,100.125,100.085,100.085,1046400000.0
2007-11-06 17:31:00,100.085,100.095,100.055,100.055,1418900000.0
2007-11-06 17:32:00,100.055,100.085,100.025,100.075,1378800000.0
2007-11-06 17:33:00,100.075,100.075,100.035,100.04,1016400000.0
2007-11-06 17:34:00,100.04,100.045,100.02,100.04,1378799994.0
2007-11-06 17:35:00,100.045,100.055,100.02,100.025,1092600000.0
2007-11-06 17:36:00,100.03,100.075,100.03,100.055,661400000.0
2007-11-06 17:37:00,100.055,100.065,100.05,100.065,1273900000.0
2007-11-06 17:38:00,100.065,100.085,100.055,100.075,345000000.0
2007-11-06 17:39:00,100.075,100.095,100.065,100.085,942900002.0
2007-11-06 17:40:00,100.085,100.105,100.075,100.085,689800000.0
2007-11-06 17:41:00,100.085,100.095,100.065,100.07,1087499999.0
2007-11-06 17:42:00,100.07,100.075,100.045,100.045,1236100000.0
2007-11-06 17:43:00,100.045,100.055,100.025,100.045,1041099998.0
2007-11-06 17:44:00,100.045,100.075,100.045,100.06,678000000.0
2007-11-06 17:45:00,100.06,100.08,100.06,100.08,627400000.0
2007-11-06 17:46:00,100.08,100.08,100.04,100.04,578800000.0
2007-11-06 17:47:00,100.04,100.055,99.995,100.02,1134599999.0
2007-11-06 17:48:00,100.02,100.03,100.005,100.02,277100000.0
2007-11-06 17:49:00,100.02,100.02,99.945,99.955,911099999.0
2007-11-06 17:50:00,99.955,99.975,99.955,99.965,1247499998.0
2007-11-06 17:51:00,99.965,99.965,99.865,99.875,942799994.0
2007-11-06 17:52:00,99.865,99.875,99.845,99.855,1146399995.0
2007-11-06 17:53:00,99.855,99.865,99.845,99.865,1094599993.0
2007-11-06 17:54:00,99.865,99.875,99.845,99.865,1311900000.0
2007-11-06 17:55:00,99.865,99.87,99.845,99.85,818599999.0
2007-11-06 17:56:00,99.85,99.86,99.815,99.83,870600001.0
2007-11-06 17:57:00,99.83,99.835,99.785,99.795,912199997.0
2007-11-06 17:58:00,99.795,99.835,99.795,99.835,1245999992.0
2007-11-06 17:59:00,99.835,99.84,99.775,99.805,1240000008.0
2007-11-06 18:00:00,99.805,99.855,99.805,99.835,1397600001.0
2007-11-06 18:01:00,99.835,99.89,99.835,99.88,1204799993.0
2007-11-06 18:02:00,99.88,99.92,99.875,99.905,1170799999.0
2007-11-06 18:03:00,99.905,99.91,99.875,99.88,772400000.0
2007-11-06 18:04:00,99.88,99.92,99.875,99.89,688200000.0
2007-11-06 18:05:00,99.885,99.895,99.875,99.88,436400000.0
2007-11-06 18:06:00,99.88,99.91,99.875,99.88,903000002.0
2007-11-06 18:07:00,99.88,99.895,99.85,99.865,1130800001.0
2007-11-06 18:08:00,99.865,99.885,99.86,99.885,924199995.0
2007-11-06 18:09:00,99.895,99.95,99.875,99.945,1874899983.0
2007-11-06 18:10:00,99.94,99.965,99.915,99.915,1344099998.0
2007-11-06 18:11:00,99.915,99.945,99.905,99.925,1148900005.0
2007-11-06 18:12:00,99.925,99.925,99.89,99.895,707100000.0
2007-11-06 18:13:00,99.895,99.91,99.895,99.9,986200005.0
2007-11-06 18:14:00,99.9,99.915,99.875,99.875,659600001.0
2007-11-06 18:15:00,99.875,99.885,99.865,99.875,943900009.0
2007-11-06 18:16:00,99.875,99.91,99.875,99.895,454400000.0
2007-11-06 18:17:00,99.895,99.925,99.885,99.925,1770200002.0
2007-11-06 18:18:00,99.93,99.955,99.925,99.945,595800001.0
2007-11-06 18:19:00,99.945,99.955,99.94,99.95,317200000.0
2007-11-06 18:20:00,99.95,99.955,99.94,99.945,416000000.0
2007-11-06 18:21:00,99.945,99.965,99.935,99.945,568500000.0
2007-11-06 18:22:00,99.945,99.97,99.935,99.945,761400000.0
2007-11-06 18:23:00,99.945,99.96,99.925,99.93,856999998.0
2007-11-06 18:24:00,99.93,99.95,99.92,99.94,261000000.0
2007-11-06 18:25:00,99.94,99.955,99.91,99.945,709300000.0
2007-11-06 18:26:00,99.945,99.965,99.925,99.965,621500000.0
2007-11-06 18:27:00,99.965,99.975,99.955,99.955,798199997.0
2007-11-06 18:28:00,99.965,99.97,99.945,99.965,804600003.0
2007-11-06 18:29:00,99.965,99.965,99.92,99.935,592100005.0
2007-11-06 18:30:00,99.935,99.94,99.89,99.9,1211799999.0
2007-11-06 18:31:00,99.9,99.905,99.885,99.885,949600002.0
2007-11-06 18:32:00,99.885,99.895,99.865,99.88,697100000.0
2007-11-06 18:33:00,99.88,99.895,99.865,99.885,768700001.0
2007-11-06 18:34:00,99.885,99.9,99.86,99.87,1040599999.0
2007-11-06 18:35:00,99.865,99.885,99.855,99.88,661400002.0
2007-11-06 18:36:00,99.88,99.91,99.87,99.905,1102600001.0
2007-11-06 18:37:00,99.9,99.91,99.885,99.9,947300003.0
2007-11-06 18:38:00,99.905,99.93,99.895,99.915,863700003.0
2007-11-06 18:39:00,99.915,99.915,99.855,99.9,905000000.0
2007-11-06 18:40:00,99.895,99.9,99.84,99.85,1215299998.0
2007-11-06 18:41:00,99.85,99.885,99.845,99.87,1433599999.0
2007-11-06 18:42:00,99.865,99.89,99.85,99.88,844200000.0
2007-11-06 18:43:00,99.88,99.885,99.865,99.88,896000000.0
2007-11-06 18:44:00,99.88,99.895,99.87,99.875,737800000.0
2007-11-06 18:45:00,99.87,99.88,99.865,99.865,709000002.0
2007-11-06 18:46:00,99.865,99.885,99.86,99.875,923200001.0
2007-11-06 18:47:00,99.875,99.89,99.86,99.885,828399999.0
2007-11-06 18:48:00,99.885,99.895,99.88,99.885,441400000.0
2007-11-06 18:49:00,99.875,99.895,99.875,99.885,661600000.0
2007-11-06 18:50:00,99.885,99.91,99.875,99.905,498400000.0
2007-11-06 18:51:00,99.905,99.92,99.88,99.895,733600002.0
2007-11-06 18:52:00,99.895,99.915,99.895,99.895,449800000.0
2007-11-06 18:53:00,99.885,99.965,99.885,99.935,732100000.0
2007-11-06 18:54:00,99.925,100.005,99.91,100.005,1123199999.0
2007-11-06 18:55:00,100.005,100.035,100.005,100.01,750400000.0
2007-11-06 18:56:00,100.01,100.01,99.945,99.945,792200000.0
2007-11-06 18:57:00,99.945,99.975,99.93,99.965,733200000.0
2007-11-06 18:58:00,99.965,99.975,99.955,99.965,435000000.0
2007-11-06 18:59:00,99.965,99.98,99.955,99.965,592400000.0
2007-11-06 19:00:00,99.965,99.965,99.95,99.96,595600000.0
2007-11-06 19:01:00,99.96,99.97,99.93,99.965,1320000001.0
2007-11-06 19:02:00,99.965,99.965,99.93,99.955,782199998.0
2007-11-06 19:03:00,99.95,99.98,99.935,99.965,1206800000.0
2007-11-06 19:04:00,99.97,99.97,99.945,99.955,601600000.0
2007-11-06 19:05:00,99.955,99.965,99.945,99.965,443700000.0
2007-11-06 19:06:00,99.965,99.965,99.95,99.955,451400000.0
2007-11-06 19:07:00,99.955,99.995,99.955,99.975,541500000.0
2007-11-06 19:08:00,99.97,100.005,99.97,99.985,609000000.0
2007-11-06 19:09:00,99.985,99.985,99.97,99.97,742600000.0
2007-11-06 19:10:00,99.97,99.975,99.955,99.955,1040200003.0
2007-11-06 19:11:00,99.955,99.985,99.95,99.97,910400003.0
2007-11-06 19:12:00,99.97,99.995,99.97,99.995,628500000.0
2007-11-06 19:13:00,99.995,99.995,99.975,99.98,870200000.0
2007-11-06 19:14:00,99.98,100.005,99.975,99.995,1011200000.0
2007-11-06 19:15:00,99.995,100.015,99.995,100.015,1112500000.0
2007-11-06 19:16:00,100.015,100.025,99.995,100.015,1852999999.0
2007-11-06 19:17:00,100.01,100.04,100.005,100.035,656000000.0
2007-11-06 19:18:00,100.035,100.035,100.01,100.015,804400002.0
2007-11-06 19:19:00,100.025,100.04,100.015,100.035,615400000.0
2007-11-06 19:20:00,100.035,100.035,100.01,100.02,600800000.0
2007-11-06 19:21:00,100.02,100.025,100.01,100.01,278000000.0
2007-11-06 19:22:00,100.01,100.01,99.995,100.0,558000000.0
2007-11-06 19:23:00,100.005,100.02,99.995,100.015,765399999.0
2007-11-06 19:24:00,100.015,100.03,100.01,100.03,564100001.0
2007-11-06 19:25:00,100.03,100.045,100.015,100.03,687300000.0
2007-11-06 19:26:00,100.03,100.03,100.005,100.005,299000000.0
2007-11-06 19:27:00,100.005,100.01,99.995,99.995,593200000.0
2007-11-06 19:28:00,99.995,100.005,99.975,99.975,670199996.0
2007-11-06 19:29:00,99.985,100.005,99.975,99.995,749400000.0
2007-11-06 19:30:00,99.995,100.015,99.995,100.005,624700000.0
2007-11-06 19:31:00,100.005,100.005,99.975,99.99,857599999.0
2007-11-06 19:32:00,99.99,99.99,99.955,99.965,453800000.0
2007-11-06 19:33:00,99.965,99.965,99.945,99.945,555400000.0
2007-11-06 19:34:00,99.945,99.945,99.915,99.915,644400000.0
2007-11-06 19:35:00,99.915,99.93,99.91,99.915,802800000.0
2007-11-06 19:36:00,99.91,99.92,99.905,99.915,789400001.0
2007-11-06 19:37:00,99.915,99.945,99.915,99.935,677000000.0
2007-11-06 19:38:00,99.935,99.945,99.915,99.93,540000000.0
2007-11-06 19:39:00,99.93,99.935,99.915,99.93,757400000.0
2007-11-06 19:40:00,99.93,99.94,99.915,99.93,477900000.0
2007-11-06 19:41:00,99.93,99.94,99.925,99.925,505800000.0
2007-11-06 19:42:00,99.925,99.94,99.925,99.94,318799999.0
2007-11-06 19:43:00,99.94,99.94,99.935,99.94,157000000.0
2007-11-06 19:44:00,99.94,99.945,99.94,99.945,289200000.0
2007-11-06 19:45:00,99.945,99.975,99.945,99.955,579300002.0
2007-11-06 19:46:00,99.955,99.96,99.95,99.95,325400000.0
2007-11-06 19:47:00,99.95,99.96,99.95,99.955,359300000.0
2007-11-06 19:48:00,99.955,99.98,99.94,99.965,576000000.0
2007-11-06 19:49:00,99.965,99.965,99.945,99.945,206800000.0
2007-11-06 19:50:00,99.945,99.955,99.94,99.955,410700000.0
2007-11-06 19:51:00,99.955,99.965,99.945,99.945,440600000.0
2007-11-06 19:52:00,99.95,99.96,99.945,99.955,602400000.0
2007-11-06 19:53:00,99.955,99.96,99.945,99.945,704699999.0
2007-11-06 19:54:00,99.945,99.955,99.94,99.95,846900002.0
2007-11-06 19:55:00,99.95,99.985,99.945,99.985,728900000.0
2007-11-06 19:56:00,99.985,99.99,99.955,99.975,978200000.0
2007-11-06 19:57:00,99.97,100.01,99.97,99.99,1267199995.0
2007-11-06 19:58:00,99.99,100.0,99.98,99.98,592800000.0
2007-11-06 19:59:00,99.98,100.0,99.97,99.99,702200000.0
2007-11-06 20:00:00,99.99,100.01,99.985,99.995,668100000.0
2007-11-06 20:01:00,99.99,99.99,99.97,99.985,678399994.0
2007-11-06 20:02:00,99.98,99.985,99.965,99.97,816899996.0
2007-11-06 20:03:00,99.97,99.98,99.965,99.97,579800002.0
2007-11-06 20:04:00,99.975,99.99,99.965,99.99,437700002.0
2007-11-06 20:05:00,99.985,99.995,99.975,99.985,434700002.0
2007-11-06 20:06:00,99.985,100.005,99.985,100.0,940800000.0
2007-11-06 20:07:00,100.0,100.015,99.995,100.005,694700000.0
2007-11-06 20:08:00,100.01,100.025,100.01,100.02,858899995.0
2007-11-06 20:09:00,100.02,100.025,100.01,100.025,429400000.0
2007-11-06 20:10:00,100.02,100.035,100.015,100.025,883399992.0
2007-11-06 20:11:00,100.025,100.045,100.025,100.035,1055800005.0
2007-11-06 20:12:00,100.035,100.05,100.025,100.03,1282999997.0
2007-11-06 20:13:00,100.03,100.04,100.015,100.03,829299999.0
2007-11-06 20:14:00,100.03,100.04,100.015,100.03,967899999.0
2007-11-06 20:15:00,100.035,100.035,100.0,100.015,541000000.0
2007-11-06 20:16:00,100.015,100.02,99.985,99.99,747200006.0
2007-11-06 20:17:00,99.99,100.005,99.985,100.0,981399995.0
2007-11-06 20:18:00,100.0,100.01,100.0,100.0,565300000.0
2007-11-06 20:19:00,100.0,100.005,99.995,99.995,443599999.0
2007-11-06 20:20:00,99.995,100.02,99.995,100.015,836399996.0
2007-11-06 20:21:00,100.02,100.04,100.015,100.035,442600000.0
2007-11-06 20:22:00,100.035,100.035,100.015,100.025,569800000.0
2007-11-06 20:23:00,100.025,100.05,100.025,100.03,585200000.0
2007-11-06 20:24:00,100.035,100.045,100.025,100.025,649100000.0
2007-11-06 20:25:00,100.025,100.04,100.025,100.03,421600000.0
2007-11-06 20:26:00,100.03,100.035,100.02,100.035,335600000.0
2007-11-06 20:27:00,100.035,100.035,100.025,100.03,489100001.0
2007-11-06 20:28:00,100.03,100.03,100.01,100.01,659000001.0
2007-11-06 20:29:00,100.005,100.015,99.99,100.005,1315800008.0
2007-11-06 20:30:00,100.005,100.015,100.005,100.005,219000000.0
2007-11-06 20:31:00,100.005,100.015,100.005,100.005,332600000.0
2007-11-06 20:32:00,100.005,100.025,100.0,100.01,314300000.0
2007-11-06 20:33:00,100.01,100.025,100.005,100.015,732100000.0
2007-11-06 20:34:00,100.015,100.02,100.01,100.02,490800000.0
2007-11-06 20:35:00,100.02,100.03,100.02,100.025,307400000.0
2007-11-06 20:36:00,100.025,100.045,100.02,100.035,916400000.0
2007-11-06 20:37:00,100.04,100.065,100.04,100.065,858400000.0
2007-11-06 20:38:00,100.07,100.07,100.055,100.06,540200000.0
2007-11-06 20:39:00,100.06,100.07,100.05,100.07,970000004.0
2007-11-06 20:40:00,100.07,100.07,100.04,100.06,845099996.0
2007-11-06 20:41:00,100.06,100.065,100.06,100.06,266200000.0
2007-11-06 20:42:00,100.065,100.065,100.045,100.05,325400000.0
2007-11-06 20:43:00,100.065,100.08,100.055,100.065,515400000.0
2007-11-06 20:44:00,100.065,100.065,100.045,100.055,610100001.0
2007-11-06 20:45:00,100.06,100.075,100.045,100.07,639000000.0
2007-11-06 20:46:00,100.07,100.07,100.045,100.055,390000000.0
2007-11-06 20:47:00,100.055,100.07,100.045,100.045,450500000.0
2007-11-06 20:48:00,100.045,100.045,100.035,100.04,652999998.0
2007-11-06 20:49:00,100.04,100.055,100.035,100.045,445699999.0
2007-11-06 20:50:00,100.045,100.065,100.035,100.045,804300001.0
2007-11-06 20:51:00,100.045,100.05,100.035,100.045,490400000.0
2007-11-06 20:52:00,100.045,100.05,100.035,100.035,373600000.0
2007-11-06 20:53:00,100.035,100.035,100.02,100.025,306600000.0
2007-11-06 20:54:00,100.025,100.035,100.025,100.035,423800000.0
2007-11-06 20:55:00,100.03,100.035,100.005,100.01,560199997.0
2007-11-06 20:56:00,100.01,100.025,100.01,100.025,280600000.0
2007-11-06 20:57:00,100.03,100.04,100.025,100.025,348200000.0
2007-11-06 20:58:00,100.015,100.025,100.015,100.02,554000000.0
2007-11-06 20:59:00,100.02,100.025,99.995,100.0,714200000.0
2007-11-06 21:00:00,100.0,100.035,99.995,100.035,864800002.0
2007-11-06 21:01:00,100.035,100.04,100.02,100.02,626800000.0
2007-11-06 21:02:00,100.025,100.025,99.995,100.015,605300005.0
2007-11-06 21:03:00,100.015,100.02,100.01,100.015,342300000.0
2007-11-06 21:04:00,100.015,100.03,100.015,100.02,499100000.0
2007-11-06 21:05:00,100.02,100.03,100.015,100.015,580000000.0
2007-11-06 21:06:00,100.015,100.015,99.99,100.005,613200000.0
2007-11-06 21:07:00,100.005,100.02,99.995,100.015,572200000.0
2007-11-06 21:08:00,100.015,100.02,100.015,100.015,295500000.0
2007-11-06 21:09:00,100.02,100.025,100.005,100.01,626400000.0
2007-11-06 21:10:00,100.01,100.015,100.0,100.005,755300000.0
2007-11-06 21:11:00,100.005,100.035,100.005,100.035,379800000.0
2007-11-06 21:12:00,100.035,100.035,100.02,100.025,465999999.0
2007-11-06 21:13:00,100.025,100.035,100.02,100.03,334200000.0
2007-11-06 21:14:00,100.03,100.05,100.02,100.02,628600000.0
2007-11-06 21:15:00,100.02,100.025,99.985,100.005,991600002.0
2007-11-06 21:16:00,100.005,100.01,99.995,100.005,681700001.0
2007-11-06 21:17:00,100.005,100.01,99.995,100.005,705800000.0
2007-11-06 21:18:00,100.005,100.025,100.005,100.025,546600000.0
2007-11-06 21:19:00,100.02,100.03,100.01,100.025,786600000.0
2007-11-06 21:20:00,100.03,100.03,99.995,99.995,1024600000.0
2007-11-06 21:21:00,99.995,100.005,99.975,100.005,734999999.0
2007-11-06 21:22:00,100.0,100.005,99.985,99.985,474400000.0
2007-11-06 21:23:00,99.985,99.99,99.985,99.99,291400000.0
2007-11-06 21:24:00,99.995,100.01,99.995,100.0,694400000.0
2007-11-06 21:25:00,100.0,100.01,99.995,100.005,635800005.0
2007-11-06 21:26:00,100.0,100.0,99.975,99.99,594500000.0
2007-11-06 21:27:00,99.99,99.995,99.98,99.985,518800000.0
2007-11-06 21:28:00,99.98,99.985,99.975,99.985,409399999.0
2007-11-06 21:29:00,99.985,99.985,99.98,99.985,367400000.0
2007-11-06 21:30:00,99.985,99.99,99.975,99.975,583600000.0
2007-11-06 21:31:00,99.975,99.99,99.975,99.98,439900000.0
2007-11-06 21:32:00,99.98,99.995,99.98,99.995,324100000.0
2007-11-06 21:33:00,99.995,100.025,99.995,100.015,884199999.0
2007-11-06 21:34:00,100.015,100.025,100.01,100.02,473600000.0
2007-11-06 21:35:00,100.02,100.025,99.995,99.995,590600000.0
2007-11-06 21:36:00,99.995,100.02,99.995,99.995,852800000.0
2007-11-06 21:37:00,99.995,99.995,99.955,99.96,838400001.0
2007-11-06 21:38:00,99.96,99.985,99.96,99.985,580499999.0
2007-11-06 21:39:00,99.985,100.0,99.98,99.995,432300000.0
2007-11-06 21:40:00,99.995,100.0,99.965,99.97,688900000.0
2007-11-06 21:41:00,99.97,99.985,99.96,99.985,511700000.0
2007-11-06 21:42:00,99.985,99.99,99.975,99.985,677800000.0
2007-11-06 21:43:00,99.985,99.99,99.975,99.985,541500000.0
2007-11-06 21:44:00,99.985,100.005,99.985,100.0,488200000.0
2007-11-06 21:45:00,99.995,100.005,99.99,99.995,511000000.0
2007-11-06 21:46:00,99.995,99.995,99.975,99.975,475300000.0
2007-11-06 21:47:00,99.985,99.99,99.955,99.99,658200000.0
2007-11-06 21:48:00,99.99,99.995,99.98,99.995,757100000.0
2007-11-06 21:49:00,99.995,99.995,99.95,99.95,933300005.0
2007-11-06 21:50:00,99.95,99.965,99.935,99.935,906700000.0
2007-11-06 21:51:00,99.935,99.975,99.935,99.965,980300000.0
2007-11-06 21:52:00,99.965,99.98,99.955,99.97,900800001.0
2007-11-06 21:53:00,99.97,99.985,99.965,99.975,892500000.0
2007-11-06 21:54:00,99.975,99.98,99.965,99.97,856200000.0
2007-11-06 21:55:00,99.97,99.97,99.955,99.955,787000004.0
2007-11-06 21:56:00,99.955,99.965,99.945,99.945,1022499998.0
2007-11-06 21:57:00,99.945,99.985,99.945,99.985,868200000.0
2007-11-06 21:58:00,99.985,99.995,99.975,99.985,913900010.0
2007-11-06 21:59:00,99.985,100.01,99.975,99.975,367100000.0
2007-11-06 22:00:00,99.975,100.01,99.975,100.005,574700000.0
2007-11-06 22:01:00,100.005,100.01,99.99,99.995,570800000.0
2007-11-06 22:02:00,99.995,100.045,99.995,100.045,772200000.0
2007-11-06 22:03:00,100.045,100.05,100.025,100.025,533500001.0
2007-11-06 22:04:00,100.035,100.04,100.015,100.025,740100000.0
2007-11-06 22:05:00,100.025,100.025,100.005,100.015,1069600004.0
2007-11-06 22:06:00,100.015,100.025,100.005,100.005,647600000.0
2007-11-06 22:07:00,100.005,100.01,99.995,100.005,580400000.0
2007-11-06 22:08:00,100.005,100.025,100.005,100.015,783099999.0
2007-11-06 22:09:00,100.015,100.04,100.01,100.035,739500000.0
2007-11-06 22:10:00,100.035,100.055,100.025,100.055,754000000.0
2007-11-06 22:11:00,100.055,100.055,100.04,100.045,258000000.0
2007-11-06 22:12:00,100.045,100.06,100.035,100.045,631600000.0
2007-11-06 22:13:00,100.045,100.065,100.045,100.065,659500000.0
2007-11-06 22:14:00,100.065,100.075,100.055,100.06,722300000.0
2007-11-06 22:15:00,100.06,100.07,100.055,100.065,539000000.0
2007-11-06 22:16:00,100.065,100.07,100.065,100.065,518900000.0
2007-11-06 22:17:00,100.07,100.095,100.06,100.095,806100000.0
2007-11-06 22:18:00,100.095,100.12,100.09,100.105,825200000.0
2007-11-06 22:19:00,100.105,100.12,100.095,100.095,696400000.0
2007-11-06 22:20:00,100.095,100.1,100.095,100.1,414600000.0
2007-11-06 22:21:00,100.1,100.1,100.085,100.085,444000000.0
2007-11-06 22:22:00,100.085,100.085,100.07,100.085,520100000.0
2007-11-06 22:23:00,100.085,100.095,100.08,100.095,487700000.0
2007-11-06 22:24:00,100.095,100.105,100.09,100.095,398200000.0
2007-11-06 22:25:00,100.095,100.1,100.095,100.1,382300000.0
2007-11-06 22:26:00,100.095,100.1,100.085,100.09,282400006.0
2007-11-06 22:27:00,100.09,100.105,100.09,100.105,307800000.0
2007-11-06 22:28:00,100.1,100.105,100.09,100.105,365800000.0
2007-11-06 22:29:00,100.105,100.12,100.1,100.1,750500000.0
2007-11-06 22:30:00,100.105,100.125,100.1,100.12,570400000.0
2007-11-06 22:31:00,100.12,100.13,100.12,100.12,418400000.0
2007-11-06 22:32:00,100.12,100.125,100.115,100.12,363400000.0
2007-11-06 22:33:00,100.12,100.135,100.12,100.125,296400000.0
2007-11-06 22:34:00,100.125,100.125,100.115,100.115,353100000.0
2007-11-06 22:35:00,100.115,100.115,100.095,100.095,271700000.0
2007-11-06 22:36:00,100.095,100.1,100.09,100.1,131800000.0
2007-11-06 22:37:00,100.1,100.1,100.085,100.085,153600000.0
2007-11-06 22:38:00,100.085,100.085,100.065,100.075,693600000.0
2007-11-06 22:39:00,100.075,100.075,100.06,100.06,364700000.0
2007-11-06 22:40:00,100.06,100.095,100.06,100.09,510700000.0
2007-11-06 22:41:00,100.09,100.1,100.09,100.095,287200000.0
2007-11-06 22:42:00,100.095,100.11,100.095,100.105,336600000.0
2007-11-06 22:43:00,100.115,100.125,100.095,100.095,462600000.0
2007-11-06 22:44:00,100.095,100.115,100.09,100.11,332000000.0
2007-11-06 22:45:00,100.11,100.125,100.095,100.11,666800005.0
2007-11-06 22:46:00,100.11,100.15,100.105,100.13,733000000.0
2007-11-06 22:47:00,100.13,100.14,100.125,100.135,623400000.0
2007-11-06 22:48:00,100.135,100.16,100.135,100.145,732600000.0
2007-11-06 22:49:00,100.145,100.16,100.13,100.135,551800000.0
2007-11-06 22:50:00,100.135,100.145,100.135,100.14,574200000.0
2007-11-06 22:51:00,100.14,100.15,100.135,100.135,745800000.0
2007-11-06 22:52:00,100.135,100.145,100.125,100.125,642200000.0
2007-11-06 22:53:00,100.125,100.125,100.09,100.105,515600000.0
2007-11-06 22:54:00,100.105,100.125,100.095,100.125,289800000.0
2007-11-06 22:55:00,100.125,100.155,100.125,100.15,720100000.0
2007-11-06 22:56:00,100.15,100.16,100.145,100.155,869200000.0
2007-11-06 22:57:00,100.155,100.155,100.14,100.14,536800000.0
2007-11-06 22:58:00,100.14,100.145,100.125,100.135,283400001.0
2007-11-06 22:59:00,100.135,100.145,100.13,100.145,375000000.0
2007-11-06 23:00:00,100.145,100.145,100.12,100.12,685500000.0
2007-11-06 23:01:00,100.12,100.14,100.12,100.135,584100000.0
2007-11-06 23:02:00,100.135,100.135,100.115,100.125,205400000.0
2007-11-06 23:03:00,100.125,100.135,100.125,100.125,208800000.0
2007-11-06 23:04:00,100.125,100.125,100.105,100.12,281800000.0
2007-11-06 23:05:00,100.12,100.125,100.105,100.115,341000000.0
2007-11-06 23:06:00,100.115,100.125,100.115,100.115,166600000.0
2007-11-06 23:07:00,100.115,100.115,100.105,100.105,190800000.0
2007-11-06 23:08:00,100.105,100.11,100.1,100.11,177000000.0
2007-11-06 23:09:00,100.11,100.12,100.095,100.115,572100000.0
2007-11-06 23:10:00,100.12,100.13,100.105,100.11,240600000.0
2007-11-06 23:11:00,100.115,100.125,100.105,100.11,317600000.0
2007-11-06 23:12:00,100.11,100.115,100.11,100.115,318000000.0
2007-11-06 23:13:00,100.115,100.125,100.105,100.115,226700000.0
2007-11-06 23:14:00,100.115,100.12,100.115,100.12,356200000.0
2007-11-06 23:15:00,100.12,100.125,100.11,100.115,273200000.0
2007-11-06 23:16:00,100.115,100.115,100.1,100.115,347600000.0
2007-11-06 23:17:00,100.115,100.115,100.105,100.11,332500000.0
2007-11-06 23:18:00,100.11,100.13,100.11,100.115,244100000.0
2007-11-06 23:19:00,100.115,100.115,100.11,100.115,322200000.0
2007-11-06 23:20:00,100.115,100.145,100.115,100.145,440700000.0
2007-11-06 23:21:00,100.145,100.145,100.135,100.135,843000000.0
2007-11-06 23:22:00,100.135,100.145,100.135,100.14,601400000.0
2007-11-06 23:23:00,100.145,100.155,100.135,100.14,257900000.0
2007-11-06 23:24:00,100.14,100.155,100.135,100.15,694200000.0
2007-11-06 23:25:00,100.16,100.16,100.145,100.15,506800000.0
2007-11-06 23:26:00,100.15,100.15,100.135,100.15,147700000.0
2007-11-06 23:27:00,100.135,100.155,100.135,100.145,608300000.0
2007-11-06 23:28:00,100.155,100.16,100.145,100.155,395100000.0
2007-11-06 23:29:00,100.155,100.155,100.145,100.145,150400000.0
2007-11-06 23:30:00,100.145,100.155,100.135,100.155,328800000.0
2007-11-06 23:31:00,100.155,100.165,100.155,100.16,202200000.0
2007-11-06 23:32:00,100.155,100.16,100.145,100.15,196300000.0
2007-11-06 23:33:00,100.15,100.155,100.125,100.155,338200000.0
2007-11-06 23:34:00,100.155,100.17,100.155,100.17,143800000.0
2007-11-06 23:35:00,100.17,100.185,100.16,100.17,332000000.0
2007-11-06 23:36:00,100.17,100.175,100.16,100.165,302800000.0
2007-11-06 23:37:00,100.165,100.165,100.14,100.14,311300000.0
2007-11-06 23:38:00,100.14,100.145,100.135,100.135,270300000.0
2007-11-06 23:39:00,100.145,100.145,100.125,100.135,192600000.0
2007-11-06 23:40:00,100.135,100.145,100.13,100.135,138500000.0
2007-11-06 23:41:00,100.135,100.145,100.135,100.135,113300000.0
2007-11-06 23:42:00,100.135,100.135,100.125,100.135,179600000.0
2007-11-06 23:43:00,100.135,100.155,100.13,100.145,460400001.0
2007-11-06 23:44:00,100.145,100.175,100.145,100.175,628500000.0
2007-11-06 23:45:00,100.175,100.195,100.17,100.195,482800000.0
2007-11-06 23:46:00,100.195,100.195,100.18,100.185,618800000.0
2007-11-06 23:47:00,100.185,100.195,100.17,100.185,726000000.0
2007-11-06 23:48:00,100.185,100.205,100.18,100.195,729000000.0
2007-11-06 23:49:00,100.195,100.195,100.175,100.195,1214400000.0
2007-11-06 23:50:00,100.195,100.195,100.175,100.18,501700000.0
2007-11-06 23:51:00,100.175,100.195,100.165,100.175,1048900000.0
2007-11-06 23:52:00,100.175,100.185,100.17,100.175,1360300000.0
2007-11-06 23:53:00,100.18,100.195,100.175,100.185,567700000.0
2007-11-06 23:54:00,100.195,100.205,100.175,100.18,904200000.0
2007-11-06 23:55:00,100.19,100.245,100.19,100.245,839200000.0
2007-11-06 23:56:00,100.245,100.245,100.22,100.235,697400000.0
2007-11-06 23:57:00,100.235,100.235,100.21,100.21,469800000.0
2007-11-06 23:58:00,100.21,100.225,100.205,100.215,439200000.0
2007-11-06 23:59:00,100.215,100.22,100.195,100.215,166700000.0
2007-11-07 00:00:00,100.215,100.215,100.215,100.215,8000000.0
2007-11-07 00:01:00,100.215,100.215,100.195,100.195,187100000.0
2007-11-07 00:02:00,100.195,100.205,100.195,100.205,486000000.0
2007-11-07 00:03:00,100.195,100.205,100.195,100.205,315000000.0
2007-11-07 00:04:00,100.205,100.215,100.185,100.205,519600000.0
2007-11-07 00:05:00,100.205,100.205,100.195,100.195,378000000.0
2007-11-07 00:06:00,100.195,100.195,100.185,100.195,289700000.0
2007-11-07 00:07:00,100.195,100.205,100.185,100.195,517200000.0
2007-11-07 00:08:00,100.195,100.195,100.175,100.195,531000000.0
2007-11-07 00:09:00,100.195,100.195,100.165,100.185,281200000.0
2007-11-07 00:10:00,100.185,100.225,100.175,100.215,371200000.0
2007-11-07 00:11:00,100.215,100.235,100.215,100.225,331900000.0
2007-11-07 00:12:00,100.225,100.235,100.175,100.185,255000000.0
2007-11-07 00:13:00,100.185,100.195,100.175,100.175,188000000.0
2007-11-07 00:14:00,100.175,100.175,100.165,100.165,358500000.0
2007-11-07 00:15:00,100.165,100.19,100.165,100.19,212400000.0
2007-11-07 00:16:00,100.19,100.19,100.175,100.175,149700000.0
2007-11-07 00:17:00,100.185,100.19,100.145,100.17,402799999.0
2007-11-07 00:18:00,100.17,100.175,100.125,100.13,392200000.0
2007-11-07 00:19:00,100.13,100.165,100.115,100.155,321200000.0
2007-11-07 00:20:00,100.155,100.155,100.115,100.15,306600004.0
2007-11-07 00:21:00,100.15,100.155,100.115,100.135,338300000.0
2007-11-07 00:22:00,100.155,100.175,100.125,100.175,269500001.0
2007-11-07 00:23:00,100.17,100.175,100.15,100.15,302400000.0
2007-11-07 00:24:00,100.15,100.165,100.135,100.155,355800000.0
2007-11-07 00:25:00,100.155,100.165,100.145,100.165,156200000.0
2007-11-07 00:26:00,100.165,100.17,100.145,100.17,140900000.0
2007-11-07 00:27:00,100.17,100.18,100.16,100.18,201600000.0
2007-11-07 00:28:00,100.18,100.185,100.165,100.185,244900000.0
2007-11-07 00:29:00,100.185,100.185,100.145,100.145,358800000.0
2007-11-07 00:30:00,100.145,100.145,100.145,100.145,156000000.0
2007-11-07 00:31:00,100.145,100.165,100.145,100.165,218000000.0
2007-11-07 00:32:00,100.165,100.165,100.165,100.165,187800000.0
2007-11-07 00:33:00,100.165,100.185,100.155,100.165,407600009.0
2007-11-07 00:34:00,100.165,100.165,100.165,100.165,264000000.0
2007-11-07 00:35:00,100.165,100.175,100.165,100.165,643000005.0
2007-11-07 00:36:00,100.165,100.175,100.135,100.165,350000002.0
2007-11-07 00:37:00,100.165,100.165,100.135,100.135,151200000.0
2007-11-07 00:38:00,100.135,100.135,100.085,100.105,546800000.0
2007-11-07 00:39:00,100.105,100.105,100.075,100.085,607400001.0
2007-11-07 00:40:00,100.085,100.135,100.085,100.135,549100000.0
2007-11-07 00:41:00,100.135,100.205,100.135,100.135,734400000.0
2007-11-07 00:42:00,100.135,100.165,100.135,100.145,755699985.0
2007-11-07 00:43:00,100.165,100.185,100.145,100.165,396099994.0
2007-11-07 00:44:00,100.165,100.175,100.145,100.145,232000000.0
2007-11-07 00:45:00,100.145,100.155,100.125,100.155,127200000.0
2007-11-07 00:46:00,100.155,100.155,100.135,100.145,192000000.0
2007-11-07 00:47:00,100.145,100.185,100.145,100.175,248000000.0
2007-11-07 00:48:00,100.175,100.175,100.165,100.165,154400000.0
2007-11-07 00:49:00,100.165,100.175,100.165,100.175,176000000.0
2007-11-07 00:50:00,100.175,100.185,100.165,100.185,208200000.0
2007-11-07 00:51:00,100.185,100.185,100.165,100.175,247600000.0
2007-11-07 00:52:00,100.175,100.175,100.165,100.175,229900000.0
2007-11-07 00:53:00,100.175,100.175,100.165,100.165,387000000.0
2007-11-07 00:54:00,100.165,100.165,100.155,100.165,300000000.0
2007-11-07 00:55:00,100.165,100.195,100.155,100.185,248300000.0
2007-11-07 00:56:00,100.185,100.185,100.175,100.185,32800000.0
2007-11-07 00:57:00,100.185,100.195,100.175,100.185,65600000.0
2007-11-07 00:58:00,100.195,100.215,100.165,100.195,106600000.0
2007-11-07 00:59:00,100.195,100.215,100.195,100.215,88000000.0
2007-11-07 01:00:00,100.215,100.225,100.195,100.205,311800000.0
2007-11-07 01:01:00,100.205,100.235,100.205,100.215,346400000.0
2007-11-07 01:02:00,100.215,100.225,100.205,100.215,461300000.0
2007-11-07 01:03:00,100.215,100.225,100.215,100.215,442000000.0
2007-11-07 01:04:00,100.215,100.215,100.185,100.215,401700000.0
2007-11-07 01:05:00,100.215,100.215,100.18,100.215,178400000.0
2007-11-07 01:06:00,100.215,100.215,100.18,100.215,191200000.0
2007-11-07 01:07:00,100.215,100.235,100.195,100.235,247000000.0
2007-11-07 01:08:00,100.235,100.235,100.215,100.225,196000000.0
2007-11-07 01:09:00,100.225,100.225,100.205,100.215,228000000.0
2007-11-07 01:10:00,100.215,100.225,100.185,100.185,215400000.0
2007-11-07 01:11:00,100.19,100.205,100.175,100.175,336200002.0
2007-11-07 01:12:00,100.175,100.175,100.155,100.155,774400000.0
2007-11-07 01:13:00,100.155,100.175,100.135,100.165,748300000.0
2007-11-07 01:14:00,100.165,100.185,100.165,100.175,276799998.0
2007-11-07 01:15:00,100.175,100.175,100.155,100.165,386600000.0
2007-11-07 01:16:00,100.165,100.215,100.165,100.215,190400000.0
2007-11-07 01:17:00,100.215,100.215,100.195,100.195,240000000.0
2007-11-07 01:18:00,100.195,100.215,100.195,100.215,158400000.0
2007-11-07 01:19:00,100.215,100.215,100.195,100.205,201600000.0
2007-11-07 01:20:00,100.205,100.235,100.205,100.215,120800000.0
2007-11-07 01:21:00,100.215,100.225,100.205,100.22,54400000.0
2007-11-07 01:22:00,100.22,100.225,100.22,100.225,76800000.0
2007-11-07 01:23:00,100.225,100.235,100.215,100.225,72000000.0
2007-11-07 01:24:00,100.225,100.225,100.205,100.205,388100000.0
2007-11-07 01:25:00,100.205,100.215,100.195,100.215,368100000.0
2007-11-07 01:26:00,100.215,100.255,100.21,100.235,470000000.0
2007-11-07 01:27:00,100.235,100.295,100.235,100.275,427400000.0
2007-11-07 01:28:00,100.275,100.295,100.265,100.275,656400001.0
2007-11-07 01:29:00,100.275,100.305,100.26,100.265,522400000.0
2007-11-07 01:30:00,100.265,100.265,100.255,100.265,268800000.0
2007-11-07 01:31:00,100.265,100.265,100.245,100.255,372800000.0
2007-11-07 01:32:00,100.26,100.275,100.25,100.275,306700000.0
2007-11-07 01:33:00,100.275,100.275,100.245,100.255,358600002.0
2007-11-07 01:34:00,100.265,100.265,100.255,100.265,413600000.0
2007-11-07 01:35:00,100.265,100.265,100.255,100.265,457800000.0
2007-11-07 01:36:00,100.265,100.265,100.265,100.265,298700000.0
2007-11-07 01:37:00,100.265,100.265,100.24,100.245,408000000.0
2007-11-07 01:38:00,100.24,100.255,100.215,100.24,459400000.0
2007-11-07 01:39:00,100.24,100.245,100.21,100.22,641000000.0
2007-11-07 01:40:00,100.22,100.23,100.22,100.22,243600000.0
2007-11-07 01:41:00,100.22,100.23,100.215,100.225,330100000.0
2007-11-07 01:42:00,100.22,100.245,100.215,100.24,317100000.0
2007-11-07 01:43:00,100.24,100.255,100.24,100.24,412600000.0
2007-11-07 01:44:00,100.24,100.24,100.225,100.225,297100000.0
2007-11-07 01:45:00,100.235,100.24,100.225,100.24,372800000.0
2007-11-07 01:46:00,100.24,100.24,100.225,100.235,284200000.0
2007-11-07 01:47:00,100.235,100.255,100.235,100.245,502100000.0
2007-11-07 01:48:00,100.255,100.275,100.245,100.255,211200000.0
2007-11-07 01:49:00,100.255,100.255,100.235,100.235,381200000.0
2007-11-07 01:50:00,100.235,100.235,100.225,100.23,142400000.0
2007-11-07 01:51:00,100.23,100.235,100.2,100.235,93800000.0
2007-11-07 01:52:00,100.235,100.235,100.215,100.225,219700000.0
2007-11-07 01:53:00,100.225,100.24,100.22,100.24,238800000.0
2007-11-07 01:54:00,100.24,100.24,100.225,100.235,233500000.0
2007-11-07 01:55:00,100.235,100.235,100.225,100.235,107700000.0
2007-11-07 01:56:00,100.235,100.245,100.235,100.245,226000000.0
2007-11-07 01:57:00,100.245,100.25,100.225,100.245,302200000.0
2007-11-07 01:58:00,100.245,100.25,100.235,100.25,342100000.0
2007-11-07 01:59:00,100.25,100.255,100.245,100.255,270400000.0
2007-11-07 02:00:00,100.255,100.255,100.24,100.25,297000000.0
2007-11-07 02:01:00,100.25,100.25,100.225,100.225,178000000.0
2007-11-07 02:02:00,100.225,100.235,100.205,100.205,224800000.0
2007-11-07 02:03:00,100.205,100.225,100.205,100.21,391400000.0
2007-11-07 02:04:00,100.21,100.21,100.195,100.2,343200000.0
2007-11-07 02:05:00,100.2,100.22,100.19,100.21,436600000.0
2007-11-07 02:06:00,100.21,100.235,100.21,100.22,640999995.0
2007-11-07 02:07:00,100.22,100.235,100.21,100.215,245600000.0
2007-11-07 02:08:00,100.215,100.225,100.215,100.225,52000000.0
2007-11-07 02:09:00,100.22,100.225,100.215,100.215,369600000.0
2007-11-07 02:10:00,100.215,100.215,100.215,100.215,260800000.0
2007-11-07 02:11:00,100.215,100.225,100.2,100.225,603100000.0
2007-11-07 02:12:00,100.225,100.235,100.22,100.225,533400000.0
2007-11-07 02:13:00,100.235,100.245,100.225,100.245,936800002.0
2007-11-07 02:14:00,100.245,100.245,100.235,100.235,716800000.0
2007-11-07 02:15:00,100.235,100.275,100.235,100.275,723200000.0
2007-11-07 02:16:00,100.275,100.275,100.245,100.245,646400000.0
2007-11-07 02:17:00,100.245,100.245,100.225,100.235,642299999.0
2007-11-07 02:18:00,100.235,100.245,100.225,100.24,546100000.0
2007-11-07 02:19:00,100.24,100.245,100.225,100.23,640000000.0
2007-11-07 02:20:00,100.23,100.26,100.23,100.255,856000000.0
2007-11-07 02:21:00,100.255,100.28,100.255,100.28,1070400000.0
2007-11-07 02:22:00,100.28,100.28,100.255,100.265,826100000.0
2007-11-07 02:23:00,100.26,100.27,100.245,100.25,840900000.0
2007-11-07 02:24:00,100.25,100.255,100.24,100.245,685600000.0
2007-11-07 02:25:00,100.245,100.255,100.245,100.25,600900000.0
2007-11-07 02:26:00,100.25,100.26,100.245,100.255,831000000.0
2007-11-07 02:27:00,100.255,100.265,100.24,100.24,746500000.0
2007-11-07 02:28:00,100.24,100.24,100.235,100.235,550000000.0
2007-11-07 02:29:00,100.235,100.24,100.225,100.225,740000000.0
2007-11-07 02:30:00,100.225,100.235,100.225,100.225,450400000.0
2007-11-07 02:31:00,100.225,100.235,100.225,100.235,388000000.0
2007-11-07 02:32:00,100.235,100.24,100.21,100.24,424600000.0
2007-11-07 02:33:00,100.24,100.245,100.23,100.235,850700000.0
2007-11-07 02:34:00,100.235,100.245,100.225,100.225,398400000.0
2007-11-07 02:35:00,100.225,100.235,100.215,100.235,314400000.0
2007-11-07 02:36:00,100.235,100.24,100.225,100.225,382400000.0
2007-11-07 02:37:00,100.225,100.225,100.21,100.215,228000000.0
2007-11-07 02:38:00,100.215,100.215,100.205,100.215,361899997.0
2007-11-07 02:39:00,100.215,100.22,100.2,100.21,453000000.0
2007-11-07 02:40:00,100.21,100.215,100.205,100.205,466999992.0
2007-11-07 02:41:00,100.21,100.225,100.205,100.215,499799998.0
2007-11-07 02:42:00,100.215,100.225,100.21,100.21,698400000.0
2007-11-07 02:43:00,100.21,100.21,100.19,100.2,997600000.0
2007-11-07 02:44:00,100.2,100.2,100.19,100.19,488000000.0
2007-11-07 02:45:00,100.19,100.19,100.185,100.185,1110400000.0
2007-11-07 02:46:00,100.185,100.21,100.185,100.205,822899998.0
2007-11-07 02:47:00,100.205,100.205,100.195,100.205,652000000.0
2007-11-07 02:48:00,100.205,100.215,100.2,100.215,619000000.0
2007-11-07 02:49:00,100.215,100.215,100.205,100.21,836700000.0
2007-11-07 02:50:00,100.21,100.22,100.205,100.22,2098900000.0
2007-11-07 02:51:00,100.22,100.22,100.205,100.215,1745899991.0
2007-11-07 02:52:00,100.215,100.215,100.21,100.215,1865800000.0
2007-11-07 02:53:00,100.215,100.24,100.205,100.235,1770999999.0
2007-11-07 02:54:00,100.235,100.245,100.225,100.24,1730799997.0
2007-11-07 02:55:00,100.245,100.25,100.235,100.25,1618500000.0
2007-11-07 02:56:00,100.25,100.25,100.225,100.245,1466599992.0
2007-11-07 02:57:00,100.245,100.245,100.225,100.225,1046400000.0
2007-11-07 02:58:00,100.23,100.235,100.22,100.225,1638700015.0
2007-11-07 02:59:00,100.225,100.23,100.205,100.225,824700000.0
2007-11-07 03:00:00,100.225,100.235,100.22,100.235,1132500000.0
2007-11-07 03:01:00,100.235,100.235,100.22,100.22,404500000.0
2007-11-07 03:02:00,100.22,100.23,100.22,100.22,522300000.0
2007-11-07 03:03:00,100.22,100.225,100.22,100.22,384200000.0
2007-11-07 03:04:00,100.22,100.225,100.195,100.21,459800000.0
2007-11-07 03:05:00,100.21,100.215,100.205,100.215,886400000.0
2007-11-07 03:06:00,100.215,100.215,100.21,100.21,540000000.0
2007-11-07 03:07:00,100.21,100.21,100.205,100.21,436500000.0
2007-11-07 03:08:00,100.21,100.21,100.195,100.21,829300000.0
2007-11-07 03:09:00,100.21,100.21,100.195,100.2,588900000.0
2007-11-07 03:10:00,100.2,100.21,100.185,100.205,598100000.0
2007-11-07 03:11:00,100.205,100.22,100.205,100.215,622400000.0
2007-11-07 03:12:00,100.215,100.22,100.205,100.21,572800000.0
2007-11-07 03:13:00,100.215,100.22,100.21,100.21,475200000.0
2007-11-07 03:14:00,100.21,100.22,100.21,100.22,643200000.0
2007-11-07 03:15:00,100.22,100.22,100.205,100.215,646400000.0
2007-11-07 03:16:00,100.215,100.22,100.21,100.215,585600000.0
2007-11-07 03:17:00,100.22,100.245,100.22,100.24,427200000.0
2007-11-07 03:18:00,100.24,100.245,100.23,100.235,644799999.0
2007-11-07 03:19:00,100.235,100.235,100.22,100.22,407200000.0
2007-11-07 03:20:00,100.215,100.22,100.2,100.205,374300000.0
2007-11-07 03:21:00,100.205,100.21,100.2,100.205,748800000.0
2007-11-07 03:22:00,100.205,100.215,100.195,100.21,877200000.0
2007-11-07 03:23:00,100.21,100.215,100.205,100.21,688400000.0
2007-11-07 03:24:00,100.21,100.22,100.21,100.22,648400000.0
2007-11-07 03:25:00,100.22,100.225,100.21,100.21,682500000.0
2007-11-07 03:26:00,100.21,100.22,100.205,100.21,675400000.0
2007-11-07 03:27:00,100.21,100.215,100.195,100.205,613800001.0
2007-11-07 03:28:00,100.205,100.21,100.2,100.205,472400000.0
2007-11-07 03:29:00,100.205,100.215,100.205,100.215,311800000.0
2007-11-07 03:30:00,100.215,100.22,100.21,100.22,291400000.0
2007-11-07 03:31:00,100.22,100.22,100.21,100.21,399400000.0
2007-11-07 03:32:00,100.21,100.215,100.2,100.215,292600000.0
2007-11-07 03:33:00,100.215,100.215,100.215,100.215,84800000.0
2007-11-07 03:34:00,100.215,100.22,100.215,100.22,300400009.0
2007-11-07 03:35:00,100.22,100.225,100.215,100.225,434900002.0
2007-11-07 03:36:00,100.225,100.225,100.21,100.225,347600000.0
2007-11-07 03:37:00,100.225,100.225,100.215,100.22,488000000.0
2007-11-07 03:38:00,100.22,100.225,100.215,100.22,409600000.0
2007-11-07 03:39:00,100.22,100.22,100.215,100.215,255200000.0
2007-11-07 03:40:00,100.215,100.22,100.21,100.215,542400000.0
2007-11-07 03:41:00,100.215,100.215,100.195,100.195,550600000.0
2007-11-07 03:42:00,100.19,100.195,100.175,100.185,917200000.0
2007-11-07 03:43:00,100.185,100.19,100.175,100.18,703200000.0
2007-11-07 03:44:00,100.175,100.185,100.165,100.165,849500001.0
2007-11-07 03:45:00,100.165,100.185,100.165,100.17,915000000.0
2007-11-07 03:46:00,100.17,100.205,100.17,100.185,800800000.0
2007-11-07 03:47:00,100.185,100.19,100.18,100.185,637600000.0
2007-11-07 03:48:00,100.185,100.195,100.185,100.185,557800000.0
2007-11-07 03:49:00,100.185,100.195,100.175,100.18,1069600000.0
2007-11-07 03:50:00,100.18,100.19,100.175,100.175,561800000.0
2007-11-07 03:51:00,100.175,100.18,100.17,100.175,971200000.0
2007-11-07 03:52:00,100.17,100.18,100.17,100.17,940000000.0
2007-11-07 03:53:00,100.17,100.175,100.165,100.165,624800000.0
2007-11-07 03:54:00,100.165,100.165,100.165,100.165,440400000.0
2007-11-07 03:55:00,100.165,100.175,100.155,100.16,549900000.0
2007-11-07 03:56:00,100.16,100.17,100.16,100.165,140000000.0
2007-11-07 03:57:00,100.165,100.185,100.165,100.185,682500000.0
2007-11-07 03:58:00,100.185,100.195,100.185,100.195,1974400000.0
2007-11-07 03:59:00,100.195,100.2,100.175,100.18,1356400000.0
2007-11-07 04:00:00,100.18,100.19,100.175,100.185,717200000.0
2007-11-07 04:01:00,100.185,100.2,100.18,100.195,1380200000.0
2007-11-07 04:02:00,100.195,100.215,100.185,100.21,915200001.0
2007-11-07 04:03:00,100.205,100.235,100.205,100.225,1306200000.0
2007-11-07 04:04:00,100.225,100.23,100.215,100.215,769000000.0
2007-11-07 04:05:00,100.215,100.23,100.215,100.23,1041100000.0
2007-11-07 04:06:00,100.23,100.235,100.22,100.235,357800000.0
2007-11-07 04:07:00,100.235,100.24,100.235,100.235,718600000.0
2007-11-07 04:08:00,100.235,100.235,100.22,100.22,262600000.0
2007-11-07 04:09:00,100.22,100.24,100.215,100.24,886800000.0
2007-11-07 04:10:00,100.24,100.24,100.215,100.215,1198700000.0
2007-11-07 04:11:00,100.215,100.22,100.2,100.22,612800000.0
2007-11-07 04:12:00,100.22,100.22,100.195,100.21,1097299999.0
2007-11-07 04:13:00,100.205,100.215,100.195,100.2,1008700003.0
2007-11-07 04:14:00,100.2,100.225,100.195,100.21,1004800001.0
2007-11-07 04:15:00,100.21,100.235,100.21,100.225,200000000.0
2007-11-07 04:16:00,100.225,100.235,100.18,100.225,529600000.0
2007-11-07 04:17:00,100.225,100.235,100.215,100.215,235200000.0
2007-11-07 04:18:00,100.215,100.225,100.215,100.225,82400000.0
2007-11-07 04:19:00,100.225,100.225,100.185,100.19,200700000.0
2007-11-07 04:20:00,100.19,100.205,100.19,100.2,724100000.0
2007-11-07 04:21:00,100.205,100.22,100.19,100.22,687800000.0
2007-11-07 04:22:00,100.225,100.24,100.21,100.215,865800000.0
2007-11-07 04:23:00,100.215,100.22,100.19,100.2,945900000.0
2007-11-07 04:24:00,100.195,100.25,100.195,100.24,804100000.0
2007-11-07 04:25:00,100.23,100.3,100.225,100.28,894700000.0
2007-11-07 04:26:00,100.275,100.6,100.265,100.545,1324100000.0
2007-11-07 04:27:00,100.525,100.58,100.465,100.495,1509500001.0
2007-11-07 04:28:00,100.505,100.57,100.47,100.535,1514100002.0
2007-11-07 04:29:00,100.545,100.64,100.505,100.565,1751700004.0
2007-11-07 04:30:00,100.565,100.565,100.445,100.45,1784300003.0
2007-11-07 04:31:00,100.45,100.47,100.34,100.455,1870200003.0
2007-11-07 04:32:00,100.455,100.495,100.41,100.435,1535300000.0
2007-11-07 04:33:00,100.435,100.545,100.435,100.495,1697700002.0
2007-11-07 04:34:00,100.51,100.555,100.485,100.525,1735100001.0
2007-11-07 04:35:00,100.525,100.59,100.52,100.575,1589600000.0
2007-11-07 04:36:00,100.575,100.605,100.555,100.585,1769800000.0
2007-11-07 04:37:00,100.585,100.68,100.555,100.605,1687200000.0
2007-11-07 04:38:00,100.605,100.705,100.6,100.7,1594900000.0
2007-11-07 04:39:00,100.7,100.725,100.505,100.535,1593700001.0
2007-11-07 04:40:00,100.535,100.58,100.515,100.565,1566200005.0
2007-11-07 04:41:00,100.565,100.605,100.555,100.555,1238600000.0
2007-11-07 04:42:00,100.555,100.58,100.53,100.56,1384000000.0
2007-11-07 04:43:00,100.555,100.565,100.485,100.495,1541600000.0
2007-11-07 04:44:00,100.495,100.52,100.465,100.5,1525899999.0
2007-11-07 04:45:00,100.5,100.57,100.47,100.565,1332600000.0
2007-11-07 04:46:00,100.57,100.635,100.51,100.535,1594400000.0
2007-11-07 04:47:00,100.53,100.535,100.485,100.51,1034500000.0
2007-11-07 04:48:00,100.51,100.63,100.485,100.63,1608000000.0
2007-11-07 04:49:00,100.615,100.645,100.465,100.49,1338400000.0
2007-11-07 04:50:00,100.49,100.565,100.455,100.545,1304000000.0
2007-11-07 04:51:00,100.545,100.555,100.47,100.495,1292199998.0
2007-11-07 04:52:00,100.49,100.525,100.455,100.505,995000000.0
2007-11-07 04:53:00,100.495,100.55,100.495,100.505,1199200000.0
2007-11-07 04:54:00,100.5,100.5,100.4,100.495,1152900000.0
2007-11-07 04:55:00,100.495,100.555,100.475,100.475,1084000000.0
2007-11-07 04:56:00,100.475,100.52,100.445,100.52,1040200000.0
2007-11-07 04:57:00,100.495,100.495,100.45,100.47,928000000.0
2007-11-07 04:58:00,100.475,100.565,100.445,100.515,1220100000.0
2007-11-07 04:59:00,100.525,100.565,100.44,100.46,968500000.0
2007-11-07 05:00:00,100.46,100.495,100.45,100.485,618600000.0
2007-11-07 05:01:00,100.485,100.505,100.46,100.485,760000000.0
2007-11-07 05:02:00,100.485,100.485,100.45,100.45,610600000.0
2007-11-07 05:03:00,100.45,100.485,100.445,100.48,896000000.0
2007-11-07 05:04:00,100.48,100.505,100.455,100.465,1163200000.0
2007-11-07 05:05:00,100.465,100.495,100.465,100.495,789600000.0
2007-11-07 05:06:00,100.495,100.505,100.445,100.45,784000000.0
2007-11-07 05:07:00,100.45,100.465,100.42,100.42,789499999.0
2007-11-07 05:08:00,100.42,100.485,100.42,100.46,731200000.0
2007-11-07 05:09:00,100.46,100.5,100.445,100.465,893200000.0
2007-11-07 05:10:00,100.465,100.485,100.45,100.475,969499999.0
2007-11-07 05:11:00,100.475,100.495,100.47,100.475,614400000.0
2007-11-07 05:12:00,100.475,100.485,100.445,100.455,927200000.0
2007-11-07 05:13:00,100.455,100.505,100.445,100.505,720000000.0
2007-11-07 05:14:00,100.505,100.51,100.485,100.495,413500000.0
2007-11-07 05:15:00,100.485,100.495,100.435,100.48,933300000.0
2007-11-07 05:16:00,100.48,100.48,100.435,100.45,807100000.0
2007-11-07 05:17:00,100.455,100.455,100.415,100.425,573300000.0
2007-11-07 05:18:00,100.425,100.44,100.425,100.43,544200000.0
2007-11-07 05:19:00,100.43,100.46,100.425,100.44,591700000.0
2007-11-07 05:20:00,100.44,100.48,100.435,100.46,1087500000.0
2007-11-07 05:21:00,100.465,100.52,100.46,100.5,804900000.0
2007-11-07 05:22:00,100.52,100.535,100.49,100.52,464000000.0
2007-11-07 05:23:00,100.52,100.525,100.435,100.49,1114799999.0
2007-11-07 05:24:00,100.49,100.55,100.49,100.55,874100000.0
2007-11-07 05:25:00,100.55,100.575,100.51,100.535,1013500000.0
2007-11-07 05:26:00,100.54,100.55,100.52,100.525,765800000.0
2007-11-07 05:27:00,100.525,100.535,100.49,100.505,1158100000.0
2007-11-07 05:28:00,100.505,100.51,100.47,100.49,759000000.0
2007-11-07 05:29:00,100.49,100.5,100.47,100.485,685300000.0
2007-11-07 05:30:00,100.485,100.485,100.455,100.465,873200000.0
2007-11-07 05:31:00,100.465,100.465,100.44,100.46,770000000.0
2007-11-07 05:32:00,100.46,100.48,100.45,100.47,732000000.0
2007-11-07 05:33:00,100.47,100.47,100.435,100.465,804600000.0
2007-11-07 05:34:00,100.465,100.48,100.455,100.47,910400000.0
2007-11-07 05:35:00,100.47,100.48,100.46,100.47,388000000.0
2007-11-07 05:36:00,100.47,100.47,100.455,100.47,305500000.0
2007-11-07 05:37:00,100.47,100.47,100.455,100.46,192800000.0
2007-11-07 05:38:00,100.46,100.46,100.41,100.42,591500000.0
2007-11-07 05:39:00,100.42,100.455,100.37,100.44,1002400000.0
2007-11-07 05:40:00,100.44,100.465,100.425,100.44,1164900000.0
2007-11-07 05:41:00,100.44,100.455,100.44,100.44,639200000.0
2007-11-07 05:42:00,100.44,100.53,100.435,100.475,831200000.0
2007-11-07 05:43:00,100.475,100.495,100.475,100.475,723299999.0
2007-11-07 05:44:00,100.49,100.495,100.445,100.485,936800000.0
2007-11-07 05:45:00,100.485,100.515,100.485,100.505,476000000.0
2007-11-07 05:46:00,100.505,100.515,100.5,100.5,479200000.0
2007-11-07 05:47:00,100.505,100.51,100.455,100.46,840299998.0
2007-11-07 05:48:00,100.46,100.47,100.445,100.46,516700000.0
2007-11-07 05:49:00,100.455,100.465,100.445,100.45,264800000.0
2007-11-07 05:50:00,100.45,100.47,100.45,100.455,186400000.0
2007-11-07 05:51:00,100.455,100.46,100.455,100.46,163200000.0
2007-11-07 05:52:00,100.46,100.48,100.455,100.475,193600000.0
2007-11-07 05:53:00,100.475,100.49,100.47,100.48,626300000.0
2007-11-07 05:54:00,100.48,100.505,100.47,100.475,535200000.0
2007-11-07 05:55:00,100.475,100.475,100.445,100.46,771200000.0
2007-11-07 05:56:00,100.46,100.47,100.455,100.455,346400000.0
2007-11-07 05:57:00,100.455,100.46,100.43,100.43,610000000.0
2007-11-07 05:58:00,100.43,100.445,100.415,100.42,574400000.0
2007-11-07 05:59:00,100.42,100.43,100.42,100.42,541600000.0
2007-11-07 06:00:00,100.42,100.42,100.4,100.405,648000000.0
2007-11-07 06:01:00,100.41,100.42,100.39,100.39,607000000.0
2007-11-07 06:02:00,100.395,100.42,100.395,100.4,594400000.0
2007-11-07 06:03:00,100.4,100.415,100.38,100.395,727600000.0
2007-11-07 06:04:00,100.39,100.4,100.37,100.385,557900000.0
2007-11-07 06:05:00,100.385,100.39,100.38,100.38,488000000.0
2007-11-07 06:06:00,100.38,100.39,100.365,100.375,612000000.0
2007-11-07 06:07:00,100.375,100.38,100.355,100.38,507000000.0
2007-11-07 06:08:00,100.38,100.385,100.365,100.37,540800000.0
2007-11-07 06:09:00,100.37,100.38,100.35,100.35,818400000.0
2007-11-07 06:10:00,100.35,100.38,100.345,100.355,473600000.0
2007-11-07 06:11:00,100.355,100.365,100.335,100.335,630400000.0
2007-11-07 06:12:00,100.335,100.34,100.305,100.305,633000000.0
2007-11-07 06:13:00,100.305,100.34,100.3,100.3,726400000.0
2007-11-07 06:14:00,100.295,100.31,100.275,100.28,1047000000.0
2007-11-07 06:15:00,100.28,100.3,100.28,100.29,1036100000.0
2007-11-07 06:16:00,100.29,100.32,100.285,100.315,688800000.0
2007-11-07 06:17:00,100.315,100.33,100.31,100.32,246400000.0
2007-11-07 06:18:00,100.32,100.35,100.32,100.33,482600000.0
2007-11-07 06:19:00,100.33,100.37,100.33,100.365,820000000.0
2007-11-07 06:20:00,100.365,100.375,100.34,100.36,765600000.0
2007-11-07 06:21:00,100.36,100.41,100.36,100.41,697600000.0
2007-11-07 06:22:00,100.405,100.405,100.355,100.365,575000000.0
2007-11-07 06:23:00,100.375,100.39,100.36,100.39,745000000.0
2007-11-07 06:24:00,100.39,100.395,100.375,100.395,750400000.0
2007-11-07 06:25:00,100.395,100.4,100.38,100.385,598400000.0
2007-11-07 06:26:00,100.39,100.39,100.36,100.365,680200000.0
2007-11-07 06:27:00,100.37,100.385,100.35,100.37,999300000.0
2007-11-07 06:28:00,100.37,100.37,100.345,100.345,503600000.0
2007-11-07 06:29:00,100.355,100.365,100.34,100.36,544300000.0
2007-11-07 06:30:00,100.36,100.365,100.355,100.36,476200000.0
2007-11-07 06:31:00,100.36,100.43,100.36,100.405,927000000.0
2007-11-07 06:32:00,100.405,100.425,100.38,100.39,946000002.0
2007-11-07 06:33:00,100.395,100.395,100.37,100.37,845200000.0
2007-11-07 06:34:00,100.37,100.38,100.365,100.375,541000000.0
2007-11-07 06:35:00,100.375,100.38,100.365,100.38,616700000.0
2007-11-07 06:36:00,100.38,100.38,100.35,100.365,779800000.0
2007-11-07 06:37:00,100.365,100.37,100.345,100.36,531200000.0
2007-11-07 06:38:00,100.36,100.37,100.34,100.35,733600000.0
2007-11-07 06:39:00,100.35,100.36,100.335,100.35,537600000.0
2007-11-07 06:40:00,100.35,100.35,100.32,100.32,402400000.0
2007-11-07 06:41:00,100.32,100.335,100.32,100.325,388200000.0
2007-11-07 06:42:00,100.325,100.35,100.325,100.345,636000000.0
2007-11-07 06:43:00,100.345,100.37,100.32,100.36,1083200000.0
2007-11-07 06:44:00,100.36,100.37,100.345,100.36,694500000.0
2007-11-07 06:45:00,100.36,100.37,100.335,100.345,1227599991.0
2007-11-07 06:46:00,100.33,100.355,100.31,100.34,1250299998.0
2007-11-07 06:47:00,100.34,100.365,100.32,100.345,877500000.0
2007-11-07 06:48:00,100.35,100.37,100.33,100.34,1082199995.0
2007-11-07 06:49:00,100.35,100.35,100.33,100.34,738900000.0
2007-11-07 06:50:00,100.34,100.35,100.31,100.335,846400000.0
2007-11-07 06:51:00,100.335,100.34,100.3,100.325,1057100000.0
2007-11-07 06:52:00,100.325,100.33,100.31,100.33,745600000.0
2007-11-07 06:53:00,100.33,100.34,100.31,100.335,844300000.0
2007-11-07 06:54:00,100.335,100.34,100.315,100.34,749600000.0
2007-11-07 06:55:00,100.34,100.345,100.325,100.33,823200000.0
2007-11-07 06:56:00,100.335,100.355,100.315,100.335,724900000.0
2007-11-07 06:57:00,100.335,100.345,100.32,100.325,844000000.0
2007-11-07 06:58:00,100.325,100.34,100.325,100.335,347200000.0
2007-11-07 06:59:00,100.335,100.335,100.31,100.32,556000000.0
2007-11-07 07:00:00,100.32,100.325,100.31,100.31,349900000.0
2007-11-07 07:01:00,100.31,100.35,100.31,100.345,437400000.0
2007-11-07 07:02:00,100.345,100.36,100.335,100.35,593800000.0
2007-11-07 07:03:00,100.345,100.35,100.33,100.33,496000000.0
2007-11-07 07:04:00,100.33,100.345,100.32,100.34,644000000.0
2007-11-07 07:05:00,100.34,100.34,100.315,100.33,452900000.0
2007-11-07 07:06:00,100.315,100.335,100.31,100.315,544000000.0
2007-11-07 07:07:00,100.315,100.325,100.275,100.29,708000000.0
2007-11-07 07:08:00,100.29,100.295,100.2,100.24,1181600000.0
2007-11-07 07:09:00,100.24,100.245,100.215,100.22,1192000000.0
2007-11-07 07:10:00,100.22,100.24,100.215,100.22,685900000.0
2007-11-07 07:11:00,100.22,100.225,100.19,100.215,842300000.0
2007-11-07 07:12:00,100.21,100.245,100.205,100.245,729600000.0
2007-11-07 07:13:00,100.245,100.275,100.245,100.27,1061600000.0
2007-11-07 07:14:00,100.27,100.305,100.265,100.285,997600000.0
2007-11-07 07:15:00,100.29,100.295,100.22,100.25,1177399998.0
2007-11-07 07:16:00,100.25,100.27,100.23,100.265,1208699997.0
2007-11-07 07:17:00,100.26,100.28,100.255,100.28,1122999996.0
2007-11-07 07:18:00,100.275,100.31,100.275,100.275,789700000.0
2007-11-07 07:19:00,100.275,100.28,100.25,100.275,1142000000.0
2007-11-07 07:20:00,100.275,100.285,100.265,100.27,359200000.0
2007-11-07 07:21:00,100.27,100.275,100.225,100.25,913600000.0
2007-11-07 07:22:00,100.255,100.255,100.225,100.23,875100000.0
2007-11-07 07:23:00,100.23,100.255,100.23,100.25,719200000.0
2007-11-07 07:24:00,100.25,100.275,100.25,100.275,767300000.0
2007-11-07 07:25:00,100.275,100.295,100.255,100.255,623200000.0
2007-11-07 07:26:00,100.26,100.295,100.255,100.28,1139200000.0
2007-11-07 07:27:00,100.28,100.31,100.275,100.28,926000000.0
2007-11-07 07:28:00,100.28,100.32,100.27,100.32,1049600000.0
2007-11-07 07:29:00,100.32,100.345,100.3,100.345,783200000.0
2007-11-07 07:30:00,100.35,100.35,100.305,100.315,736799995.0
2007-11-07 07:31:00,100.31,100.36,100.3,100.315,831200000.0
2007-11-07 07:32:00,100.315,100.315,100.255,100.265,1164000000.0
2007-11-07 07:33:00,100.265,100.305,100.265,100.27,662400000.0
2007-11-07 07:34:00,100.27,100.285,100.255,100.28,708000000.0
2007-11-07 07:35:00,100.28,100.29,100.25,100.255,758800000.0
2007-11-07 07:36:00,100.255,100.3,100.25,100.25,813400000.0
2007-11-07 07:37:00,100.25,100.275,100.235,100.275,665900001.0
2007-11-07 07:38:00,100.275,100.275,100.255,100.26,751600000.0
2007-11-07 07:39:00,100.255,100.31,100.255,100.29,880800000.0
2007-11-07 07:40:00,100.29,100.305,100.245,100.25,1064000000.0
2007-11-07 07:41:00,100.25,100.255,100.225,100.24,620800000.0
2007-11-07 07:42:00,100.24,100.255,100.225,100.235,820000000.0
2007-11-07 07:43:00,100.235,100.235,100.195,100.195,1169600000.0
2007-11-07 07:44:00,100.195,100.255,100.185,100.255,593600000.0
2007-11-07 07:45:00,100.245,100.26,100.235,100.255,522400000.0
2007-11-07 07:46:00,100.255,100.265,100.23,100.23,429600000.0
2007-11-07 07:47:00,100.23,100.235,100.185,100.185,603200000.0
2007-11-07 07:48:00,100.185,100.195,100.16,100.18,712800000.0
2007-11-07 07:49:00,100.18,100.19,100.16,100.16,589600000.0
2007-11-07 07:50:00,100.155,100.17,100.145,100.165,395200000.0
2007-11-07 07:51:00,100.165,100.175,100.14,100.15,891000000.0
2007-11-07 07:52:00,100.15,100.16,100.135,100.14,652100000.0
2007-11-07 07:53:00,100.14,100.17,100.14,100.165,220800000.0
2007-11-07 07:54:00,100.16,100.165,100.095,100.105,1089900000.0
2007-11-07 07:55:00,100.105,100.115,100.105,100.115,671100000.0
2007-11-07 07:56:00,100.11,100.17,100.11,100.17,910300000.0
2007-11-07 07:57:00,100.17,100.18,100.15,100.165,729600000.0
2007-11-07 07:58:00,100.165,100.18,100.16,100.175,612300000.0
2007-11-07 07:59:00,100.175,100.22,100.165,100.215,458900000.0
2007-11-07 08:00:00,100.215,100.23,100.145,100.145,885600000.0
2007-11-07 08:01:00,100.145,100.175,100.14,100.17,702500000.0
2007-11-07 08:02:00,100.17,100.205,100.165,100.17,593300000.0
2007-11-07 08:03:00,100.17,100.185,100.17,100.18,587900000.0
2007-11-07 08:04:00,100.18,100.18,100.165,100.175,325600000.0
2007-11-07 08:05:00,100.175,100.18,100.155,100.17,582400000.0
2007-11-07 08:06:00,100.17,100.205,100.16,100.205,564600000.0
2007-11-07 08:07:00,100.205,100.205,100.18,100.18,544000000.0
2007-11-07 08:08:00,100.18,100.215,100.18,100.21,608000000.0
2007-11-07 08:09:00,100.21,100.24,100.21,100.235,338400000.0
2007-11-07 08:10:00,100.235,100.27,100.21,100.215,781600000.0
2007-11-07 08:11:00,100.215,100.24,100.215,100.22,660800000.0
2007-11-07 08:12:00,100.22,100.23,100.21,100.22,435900000.0
2007-11-07 08:13:00,100.225,100.225,100.205,100.21,538900001.0
2007-11-07 08:14:00,100.21,100.23,100.21,100.23,581600000.0
2007-11-07 08:15:00,100.23,100.245,100.225,100.235,550300000.0
2007-11-07 08:16:00,100.235,100.235,100.17,100.205,591500000.0
2007-11-07 08:17:00,100.205,100.215,100.2,100.215,384000000.0
2007-11-07 08:18:00,100.215,100.245,100.215,100.24,492000000.0
2007-11-07 08:19:00,100.24,100.275,100.24,100.26,623200000.0
2007-11-07 08:20:00,100.26,100.3,100.245,100.3,577600000.0
2007-11-07 08:21:00,100.3,100.3,100.27,100.29,379200000.0
2007-11-07 08:22:00,100.29,100.315,100.285,100.295,464000000.0
2007-11-07 08:23:00,100.295,100.305,100.28,100.295,330900000.0
2007-11-07 08:24:00,100.29,100.295,100.265,100.275,519700000.0
2007-11-07 08:25:00,100.275,100.28,100.27,100.27,220000000.0
2007-11-07 08:26:00,100.275,100.275,100.23,100.235,575200000.0
2007-11-07 08:27:00,100.235,100.26,100.23,100.235,165600000.0
2007-11-07 08:28:00,100.235,100.25,100.235,100.24,70400000.0
2007-11-07 08:29:00,100.24,100.25,100.235,100.25,65600000.0
2007-11-07 08:30:00,100.25,100.3,100.25,100.29,388000000.0
2007-11-07 08:31:00,100.29,100.3,100.29,100.29,343200000.0
2007-11-07 08:32:00,100.29,100.29,100.285,100.285,371200000.0
2007-11-07 08:33:00,100.29,100.295,100.265,100.265,409600000.0
2007-11-07 08:34:00,100.265,100.275,100.245,100.27,682400000.0
2007-11-07 08:35:00,100.27,100.27,100.245,100.25,560200000.0
2007-11-07 08:36:00,100.25,100.255,100.225,100.225,144000000.0
2007-11-07 08:37:00,100.225,100.235,100.21,100.235,115200000.0
2007-11-07 08:38:00,100.235,100.25,100.235,100.25,167200000.0
2007-11-07 08:39:00,100.25,100.25,100.24,100.245,369600000.0
2007-11-07 08:40:00,100.245,100.255,100.23,100.23,239200000.0
2007-11-07 08:41:00,100.23,100.23,100.22,100.22,389500000.0
2007-11-07 08:42:00,100.225,100.225,100.185,100.185,346400000.0
2007-11-07 08:43:00,100.185,100.195,100.18,100.18,534400000.0
2007-11-07 08:44:00,100.18,100.2,100.18,100.19,614899999.0
2007-11-07 08:45:00,100.19,100.21,100.18,100.195,781100000.0
2007-11-07 08:46:00,100.195,100.215,100.17,100.18,1109499996.0
2007-11-07 08:47:00,100.185,100.21,100.175,100.195,419900000.0
2007-11-07 08:48:00,100.2,100.205,100.19,100.195,660400000.0
2007-11-07 08:49:00,100.2,100.205,100.18,100.18,389000000.0
2007-11-07 08:50:00,100.18,100.2,100.175,100.195,502699998.0
2007-11-07 08:51:00,100.195,100.22,100.195,100.22,383100000.0
2007-11-07 08:52:00,100.22,100.245,100.205,100.215,410400000.0
2007-11-07 08:53:00,100.215,100.245,100.215,100.215,582399999.0
2007-11-07 08:54:00,100.215,100.235,100.21,100.23,362200000.0
2007-11-07 08:55:00,100.23,100.245,100.22,100.225,647200000.0
2007-11-07 08:56:00,100.225,100.24,100.22,100.235,389600000.0
2007-11-07 08:57:00,100.235,100.25,100.23,100.23,120000000.0
2007-11-07 08:58:00,100.23,100.245,100.23,100.245,210400000.0
2007-11-07 08:59:00,100.245,100.245,100.225,100.235,162400000.0
2007-11-07 09:00:00,100.235,100.24,100.225,100.23,248000000.0
2007-11-07 09:01:00,100.225,100.235,100.18,100.185,578400000.0
2007-11-07 09:02:00,100.185,100.22,100.175,100.22,899200000.0
2007-11-07 09:03:00,100.22,100.23,100.2,100.205,649300000.0
2007-11-07 09:04:00,100.205,100.215,100.195,100.21,578500000.0
2007-11-07 09:05:00,100.2,100.215,100.19,100.195,688400000.0
2007-11-07 09:06:00,100.2,100.22,100.175,100.215,840000002.0
2007-11-07 09:07:00,100.215,100.225,100.185,100.2,743200000.0
2007-11-07 09:08:00,100.2,100.21,100.185,100.195,1002400000.0
2007-11-07 09:09:00,100.19,100.23,100.175,100.205,834700000.0
2007-11-07 09:10:00,100.205,100.215,100.19,100.195,745600000.0
2007-11-07 09:11:00,100.195,100.21,100.145,100.155,1071199996.0
2007-11-07 09:12:00,100.15,100.17,100.14,100.16,622400000.0
2007-11-07 09:13:00,100.16,100.205,100.16,100.2,645600000.0
2007-11-07 09:14:00,100.2,100.205,100.115,100.12,980000000.0
2007-11-07 09:15:00,100.12,100.155,100.12,100.135,975999999.0
2007-11-07 09:16:00,100.135,100.135,100.095,100.125,525800000.0
2007-11-07 09:17:00,100.125,100.145,100.055,100.065,828900000.0
2007-11-07 09:18:00,100.065,100.08,99.95,99.975,966100000.0
2007-11-07 09:19:00,99.975,100.0,99.95,99.985,792000000.0
2007-11-07 09:20:00,99.99,100.0,99.96,99.98,980000000.0
2007-11-07 09:21:00,99.98,99.985,99.955,99.965,1028800000.0
2007-11-07 09:22:00,99.965,100.025,99.965,100.02,804000000.0
2007-11-07 09:23:00,100.02,100.04,99.985,99.985,857200000.0
2007-11-07 09:24:00,99.985,100.015,99.955,100.005,796700000.0
2007-11-07 09:25:00,100.01,100.04,99.96,99.98,645600000.0
2007-11-07 09:26:00,99.975,100.02,99.975,99.99,868300000.0
2007-11-07 09:27:00,99.98,100.0,99.945,99.965,1081500000.0
2007-11-07 09:28:00,99.965,99.995,99.955,99.985,1005900000.0
2007-11-07 09:29:00,99.985,99.99,99.945,99.98,753700000.0
2007-11-07 09:30:00,99.98,99.98,99.955,99.955,954400000.0
2007-11-07 09:31:00,99.955,99.975,99.945,99.965,474300000.0
2007-11-07 09:32:00,99.965,99.965,99.92,99.93,530000000.0
2007-11-07 09:33:00,99.93,99.94,99.92,99.925,384000000.0
2007-11-07 09:34:00,99.925,99.93,99.89,99.905,736800000.0
2007-11-07 09:35:00,99.905,99.94,99.895,99.9,492600000.0
2007-11-07 09:36:00,99.9,99.98,99.895,99.965,667300000.0
2007-11-07 09:37:00,99.965,99.98,99.96,99.97,616800000.0
2007-11-07 09:38:00,99.97,100.0,99.96,99.96,532000000.0
2007-11-07 09:39:00,99.96,100.005,99.955,99.99,564000000.0
2007-11-07 09:40:00,99.99,100.0,99.965,99.985,741100000.0
2007-11-07 09:41:00,99.985,99.99,99.96,99.97,856000000.0
2007-11-07 09:42:00,99.97,99.97,99.945,99.96,816100000.0
2007-11-07 09:43:00,99.965,99.995,99.96,99.97,636900000.0
2007-11-07 09:44:00,99.97,99.98,99.94,99.945,521600000.0
2007-11-07 09:45:00,99.945,99.99,99.94,99.99,336000000.0
2007-11-07 09:46:00,99.99,100.0,99.96,99.96,293600000.0
2007-11-07 09:47:00,99.96,99.99,99.96,99.99,504000000.0
2007-11-07 09:48:00,99.99,100.0,99.955,99.98,324800000.0
2007-11-07 09:49:00,99.975,99.995,99.965,99.995,397600000.0
2007-11-07 09:50:00,99.995,100.0,99.97,99.97,466400000.0
2007-11-07 09:51:00,99.975,100.04,99.965,100.04,735899999.0
2007-11-07 09:52:00,100.04,100.05,99.995,100.04,871200000.0
2007-11-07 09:53:00,100.035,100.06,100.02,100.05,706400001.0
2007-11-07 09:54:00,100.05,100.07,100.04,100.065,639700000.0
2007-11-07 09:55:00,100.065,100.095,100.05,100.08,493600000.0
2007-11-07 09:56:00,100.08,100.105,100.06,100.095,624800000.0
2007-11-07 09:57:00,100.095,100.12,100.075,100.11,871400003.0
2007-11-07 09:58:00,100.11,100.115,100.095,100.105,470300000.0
2007-11-07 09:59:00,100.11,100.11,100.08,100.095,457600000.0
2007-11-07 10:00:00,100.095,100.11,100.09,100.11,708800000.0
2007-11-07 10:01:00,100.11,100.11,100.05,100.055,754399998.0
2007-11-07 10:02:00,100.055,100.075,100.05,100.065,720000000.0
2007-11-07 10:03:00,100.065,100.085,100.04,100.055,1358399984.0
2007-11-07 10:04:00,100.055,100.055,100.005,100.005,1115199996.0
2007-11-07 10:05:00,100.005,100.025,99.995,100.005,1586399986.0
2007-11-07 10:06:00,100.005,100.03,99.995,100.005,728800000.0
2007-11-07 10:07:00,100.005,100.015,99.985,99.995,1871500005.0
2007-11-07 10:08:00,99.995,100.035,99.985,100.015,1253699999.0
2007-11-07 10:09:00,100.025,100.03,99.995,100.02,874599996.0
2007-11-07 10:10:00,100.02,100.025,100.0,100.0,562399999.0
2007-11-07 10:11:00,100.0,100.015,99.975,99.975,729600000.0
2007-11-07 10:12:00,99.975,99.985,99.965,99.98,650400000.0
2007-11-07 10:13:00,99.98,99.99,99.955,99.955,945599993.0
2007-11-07 10:14:00,99.955,99.96,99.925,99.94,1184699999.0
2007-11-07 10:15:00,99.94,99.96,99.935,99.96,836099995.0
2007-11-07 10:16:00,99.96,99.97,99.935,99.945,850199999.0
2007-11-07 10:17:00,99.945,99.975,99.945,99.975,834799998.0
2007-11-07 10:18:00,99.975,99.995,99.975,99.98,765499995.0
2007-11-07 10:19:00,99.975,100.02,99.965,100.015,494699990.0
2007-11-07 10:20:00,100.015,100.015,99.985,99.985,1250399998.0
2007-11-07 10:21:00,99.985,99.995,99.98,99.995,1055200000.0
2007-11-07 10:22:00,100.005,100.025,99.995,99.995,1517300002.0
2007-11-07 10:23:00,99.995,100.02,99.995,100.005,460400001.0
2007-11-07 10:24:00,100.01,100.01,99.985,100.0,501600000.0
2007-11-07 10:25:00,100.0,100.015,99.99,100.0,240800000.0
2007-11-07 10:26:00,100.0,100.005,99.985,100.0,425900000.0
2007-11-07 10:27:00,100.0,100.01,99.985,99.995,668500001.0
2007-11-07 10:28:00,100.0,100.0,99.975,99.995,511599999.0
2007-11-07 10:29:00,99.995,100.0,99.985,99.985,220900000.0
2007-11-07 10:30:00,99.985,100.01,99.98,100.005,179200000.0
2007-11-07 10:31:00,100.005,100.01,99.995,100.01,295200000.0
2007-11-07 10:32:00,100.005,100.025,99.995,100.025,224000000.0
2007-11-07 10:33:00,100.025,100.045,100.015,100.045,213000000.0
2007-11-07 10:34:00,100.04,100.08,100.04,100.065,619200000.0
2007-11-07 10:35:00,100.065,100.105,100.055,100.105,745600000.0
2007-11-07 10:36:00,100.105,100.105,100.075,100.075,790400000.0
2007-11-07 10:37:00,100.075,100.095,100.07,100.09,1031100000.0
2007-11-07 10:38:00,100.085,100.115,100.08,100.105,1059800000.0
2007-11-07 10:39:00,100.105,100.105,100.075,100.08,772800000.0
2007-11-07 10:40:00,100.08,100.085,100.05,100.065,861399998.0
2007-11-07 10:41:00,100.065,100.065,100.045,100.045,797600000.0
2007-11-07 10:42:00,100.05,100.065,100.045,100.055,813599998.0
2007-11-07 10:43:00,100.055,100.06,100.025,100.05,1075999999.0
2007-11-07 10:44:00,100.05,100.055,100.035,100.04,1022000006.0
2007-11-07 10:45:00,100.045,100.06,100.01,100.02,553300004.0
2007-11-07 10:46:00,100.02,100.055,100.02,100.035,987800001.0
2007-11-07 10:47:00,100.035,100.045,100.0,100.0,938999999.0
2007-11-07 10:48:00,100.0,100.025,100.0,100.02,850800000.0
2007-11-07 10:49:00,100.02,100.035,100.015,100.03,606500000.0
2007-11-07 10:50:00,100.025,100.06,100.025,100.04,841600000.0
2007-11-07 10:51:00,100.035,100.04,100.015,100.03,606499995.0
2007-11-07 10:52:00,100.03,100.085,100.03,100.075,857600000.0
2007-11-07 10:53:00,100.075,100.115,100.075,100.105,1082399994.0
2007-11-07 10:54:00,100.105,100.125,100.075,100.085,845299999.0
2007-11-07 10:55:00,100.09,100.14,100.075,100.13,582500000.0
2007-11-07 10:56:00,100.125,100.155,100.125,100.155,1083200001.0
2007-11-07 10:57:00,100.16,100.175,100.135,100.155,1080300000.0
2007-11-07 10:58:00,100.155,100.155,100.13,100.135,763199998.0
2007-11-07 10:59:00,100.135,100.16,100.135,100.145,799999997.0
2007-11-07 11:00:00,100.145,100.15,100.125,100.125,610400000.0
2007-11-07 11:01:00,100.125,100.135,100.11,100.125,1148999995.0
2007-11-07 11:02:00,100.125,100.135,100.105,100.115,695600000.0
2007-11-07 11:03:00,100.115,100.15,100.105,100.135,1408999994.0
2007-11-07 11:04:00,100.145,100.165,100.135,100.135,1152799999.0
2007-11-07 11:05:00,100.135,100.15,100.12,100.145,955200000.0
2007-11-07 11:06:00,100.145,100.155,100.115,100.145,964000000.0
2007-11-07 11:07:00,100.15,100.17,100.135,100.165,1164399983.0
2007-11-07 11:08:00,100.165,100.205,100.16,100.2,1407699998.0
2007-11-07 11:09:00,100.195,100.205,100.175,100.18,782399999.0
2007-11-07 11:10:00,100.18,100.18,100.155,100.18,808600000.0
2007-11-07 11:11:00,100.18,100.185,100.155,100.155,907199999.0
2007-11-07 11:12:00,100.16,100.175,100.145,100.155,701100000.0
2007-11-07 11:13:00,100.155,100.175,100.145,100.155,1315499995.0
2007-11-07 11:14:00,100.155,100.235,100.155,100.235,678400000.0
2007-11-07 11:15:00,100.225,100.275,100.195,100.245,796799999.0
2007-11-07 11:16:00,100.245,100.265,100.22,100.24,692800000.0
2007-11-07 11:17:00,100.245,100.29,100.245,100.275,660799999.0
2007-11-07 11:18:00,100.275,100.33,100.255,100.325,682299999.0
2007-11-07 11:19:00,100.325,100.35,100.305,100.325,707899998.0
2007-11-07 11:20:00,100.325,100.415,100.305,100.415,678600001.0
2007-11-07 11:21:00,100.415,100.44,100.39,100.415,705800000.0
2007-11-07 11:22:00,100.415,100.495,100.415,100.455,638400000.0
2007-11-07 11:23:00,100.445,100.465,100.325,100.345,1025199997.0
2007-11-07 11:24:00,100.345,100.365,100.285,100.285,1228799999.0
2007-11-07 11:25:00,100.285,100.345,100.27,100.335,1101099999.0
2007-11-07 11:26:00,100.335,100.365,100.305,100.315,1327900006.0
2007-11-07 11:27:00,100.315,100.315,100.265,100.27,1060800000.0
2007-11-07 11:28:00,100.275,100.275,100.195,100.225,962700001.0
2007-11-07 11:29:00,100.225,100.315,100.215,100.305,754699999.0
2007-11-07 11:30:00,100.305,100.325,100.295,100.325,926199998.0
2007-11-07 11:31:00,100.325,100.335,100.305,100.305,869599999.0
2007-11-07 11:32:00,100.305,100.315,100.215,100.215,885600000.0
2007-11-07 11:33:00,100.215,100.275,100.215,100.265,622099996.0
2007-11-07 11:34:00,100.27,100.29,100.255,100.29,747500000.0
2007-11-07 11:35:00,100.29,100.305,100.275,100.295,739199999.0
2007-11-07 11:36:00,100.295,100.305,100.275,100.285,715200000.0
2007-11-07 11:37:00,100.28,100.305,100.245,100.245,1248800004.0
2007-11-07 11:38:00,100.245,100.27,100.225,100.225,601600000.0
2007-11-07 11:39:00,100.225,100.255,100.215,100.255,980799999.0
2007-11-07 11:40:00,100.255,100.255,100.165,100.185,751199999.0
2007-11-07 11:41:00,100.19,100.225,100.155,100.175,750800001.0
2007-11-07 11:42:00,100.17,100.235,100.165,100.2,590400000.0
2007-11-07 11:43:00,100.2,100.2,100.125,100.135,1099499995.0
2007-11-07 11:44:00,100.145,100.175,100.13,100.135,671200000.0
2007-11-07 11:45:00,100.135,100.14,100.115,100.135,543200000.0
2007-11-07 11:46:00,100.135,100.175,100.105,100.145,556200000.0
2007-11-07 11:47:00,100.145,100.155,100.12,100.125,634900000.0
2007-11-07 11:48:00,100.125,100.15,100.105,100.135,847499998.0
2007-11-07 11:49:00,100.135,100.195,100.125,100.175,419200000.0
2007-11-07 11:50:00,100.175,100.21,100.175,100.21,268000000.0
2007-11-07 11:51:00,100.215,100.265,100.205,100.235,1101099997.0
2007-11-07 11:52:00,100.235,100.27,100.225,100.255,1451400001.0
2007-11-07 11:53:00,100.255,100.275,100.235,100.255,575200000.0
2007-11-07 11:54:00,100.255,100.265,100.23,100.25,717100000.0
2007-11-07 11:55:00,100.25,100.26,100.215,100.245,633600000.0
2007-11-07 11:56:00,100.245,100.345,100.245,100.3,720800000.0
2007-11-07 11:57:00,100.295,100.33,100.285,100.295,685600000.0
2007-11-07 11:58:00,100.295,100.295,100.255,100.295,534400000.0
2007-11-07 11:59:00,100.295,100.295,100.26,100.275,680200000.0
2007-11-07 12:00:00,100.275,100.285,100.235,100.265,903200000.0
2007-11-07 12:01:00,100.265,100.285,100.22,100.23,1170699993.0
2007-11-07 12:02:00,100.24,100.245,100.165,100.175,1199899994.0
2007-11-07 12:03:00,100.175,100.195,100.13,100.16,1245799999.0
2007-11-07 12:04:00,100.16,100.185,100.135,100.145,1040799999.0
2007-11-07 12:05:00,100.145,100.16,100.105,100.135,1209899998.0
2007-11-07 12:06:00,100.135,100.2,100.125,100.195,790499997.0
2007-11-07 12:07:00,100.19,100.205,100.06,100.085,1126199998.0
2007-11-07 12:08:00,100.085,100.125,100.075,100.085,783000000.0
2007-11-07 12:09:00,100.085,100.12,100.075,100.095,567000000.0
2007-11-07 12:10:00,100.095,100.105,100.04,100.075,956900000.0
2007-11-07 12:11:00,100.075,100.075,100.045,100.06,477300000.0
2007-11-07 12:12:00,100.055,100.115,100.055,100.085,757199994.0
2007-11-07 12:13:00,100.085,100.135,100.08,100.125,658800000.0
2007-11-07 12:14:00,100.125,100.195,100.09,100.195,1248700002.0
2007-11-07 12:15:00,100.195,100.22,100.15,100.16,705499998.0
2007-11-07 12:16:00,100.16,100.175,100.12,100.125,986499995.0
2007-11-07 12:17:00,100.125,100.165,100.105,100.105,1035999998.0
2007-11-07 12:18:00,100.11,100.145,100.105,100.135,1246999999.0
2007-11-07 12:19:00,100.12,100.165,100.12,100.145,614100000.0
2007-11-07 12:20:00,100.145,100.185,100.135,100.15,706700000.0
2007-11-07 12:21:00,100.15,100.155,100.1,100.1,745599999.0
2007-11-07 12:22:00,100.1,100.105,100.085,100.095,779200000.0
2007-11-07 12:23:00,100.095,100.115,100.075,100.085,597100000.0
2007-11-07 12:24:00,100.06,100.075,100.01,100.015,935299999.0
2007-11-07 12:25:00,100.015,100.025,99.995,100.015,784800000.0
2007-11-07 12:26:00,100.015,100.025,99.995,100.015,1178400004.0
2007-11-07 12:27:00,100.015,100.065,100.015,100.05,675200000.0
2007-11-07 12:28:00,100.055,100.105,100.055,100.105,338400000.0
2007-11-07 12:29:00,100.105,100.105,100.055,100.07,825700000.0
2007-11-07 12:30:00,100.075,100.085,100.005,100.045,1151699999.0
2007-11-07 12:31:00,100.045,100.045,99.995,100.005,1433900007.0
2007-11-07 12:32:00,100.0,100.015,99.985,99.995,1383200009.0
2007-11-07 12:33:00,100.01,100.015,99.975,100.01,619300000.0
2007-11-07 12:34:00,100.005,100.005,99.915,99.915,728799999.0
2007-11-07 12:35:00,99.915,99.965,99.915,99.94,1057000006.0
2007-11-07 12:36:00,99.945,100.005,99.94,100.005,739500001.0
2007-11-07 12:37:00,100.005,100.015,99.985,99.985,535200004.0
2007-11-07 12:38:00,99.985,99.99,99.97,99.98,195200000.0
2007-11-07 12:39:00,99.98,99.995,99.97,99.99,196000000.0
2007-11-07 12:40:00,99.99,100.025,99.97,99.98,729599999.0
2007-11-07 12:41:00,99.98,99.985,99.955,99.97,729199998.0
2007-11-07 12:42:00,99.97,99.995,99.96,99.98,803000002.0
2007-11-07 12:43:00,99.98,99.99,99.955,99.985,887000003.0
2007-11-07 12:44:00,99.985,100.0,99.97,99.985,709999999.0
2007-11-07 12:45:00,99.985,100.015,99.98,99.995,1335999999.0
2007-11-07 12:46:00,100.0,100.06,100.0,100.04,653800000.0
2007-11-07 12:47:00,100.04,100.085,100.035,100.065,1032700000.0
2007-11-07 12:48:00,100.065,100.065,100.025,100.03,1364499998.0
2007-11-07 12:49:00,100.03,100.03,100.015,100.025,1339200008.0
2007-11-07 12:50:00,100.025,100.045,100.025,100.045,975199999.0
2007-11-07 12:51:00,100.045,100.055,100.005,100.02,1008800001.0
2007-11-07 12:52:00,100.02,100.02,99.915,99.945,1315500004.0
2007-11-07 12:53:00,99.945,99.96,99.925,99.935,1198200003.0
2007-11-07 12:54:00,99.935,99.94,99.915,99.93,1207200001.0
2007-11-07 12:55:00,99.925,100.025,99.925,99.985,1372000000.0
2007-11-07 12:56:00,99.98,100.03,99.975,100.03,1062200008.0
2007-11-07 12:57:00,100.03,100.06,100.025,100.03,1356400004.0
2007-11-07 12:58:00,100.03,100.04,100.005,100.005,777899997.0
2007-11-07 12:59:00,100.005,100.045,100.005,100.03,1197200004.0
2007-11-07 13:00:00,100.03,100.035,100.015,100.025,596800000.0
2007-11-07 13:01:00,100.025,100.04,100.02,100.025,680000000.0
2007-11-07 13:02:00,100.025,100.025,99.955,99.955,1109600000.0
2007-11-07 13:03:00,99.955,99.985,99.955,99.965,1172000000.0
2007-11-07 13:04:00,99.965,99.99,99.965,99.975,609800000.0
2007-11-07 13:05:00,99.975,99.98,99.97,99.975,325600000.0
2007-11-07 13:06:00,99.975,99.985,99.945,99.96,738999996.0
2007-11-07 13:07:00,99.955,99.995,99.94,99.985,1203700006.0
2007-11-07 13:08:00,99.985,100.01,99.965,100.005,1144600000.0
2007-11-07 13:09:00,100.005,100.015,100.0,100.01,875300005.0
2007-11-07 13:10:00,100.015,100.03,99.99,99.995,717899999.0
2007-11-07 13:11:00,100.005,100.01,99.995,99.995,528200000.0
2007-11-07 13:12:00,99.995,100.005,99.98,99.98,389600000.0
2007-11-07 13:13:00,99.98,100.005,99.96,100.005,699999997.0
2007-11-07 13:14:00,100.005,100.04,100.0,100.0,505200000.0
2007-11-07 13:15:00,100.0,100.02,100.0,100.015,749300001.0
2007-11-07 13:16:00,100.015,100.025,99.985,99.985,729600000.0
2007-11-07 13:17:00,99.985,99.985,99.955,99.96,240800000.0
2007-11-07 13:18:00,99.96,99.97,99.905,99.935,726300000.0
2007-11-07 13:19:00,99.935,99.945,99.875,99.875,766500001.0
2007-11-07 13:20:00,99.875,99.89,99.865,99.88,574400000.0
2007-11-07 13:21:00,99.88,99.895,99.87,99.87,977600000.0
2007-11-07 13:22:00,99.87,99.92,99.865,99.895,942799999.0
2007-11-07 13:23:00,99.895,99.935,99.885,99.91,1317999997.0
2007-11-07 13:24:00,99.91,99.93,99.905,99.915,739199998.0
2007-11-07 13:25:00,99.915,99.935,99.915,99.92,718400000.0
2007-11-07 13:26:00,99.915,99.955,99.915,99.945,1280700010.0
2007-11-07 13:27:00,99.95,100.02,99.94,99.985,891200000.0
2007-11-07 13:28:00,99.99,100.04,99.985,100.03,493600000.0
2007-11-07 13:29:00,100.03,100.035,100.005,100.005,626299999.0
2007-11-07 13:30:00,100.015,100.065,100.015,100.035,861999998.0
2007-11-07 13:31:00,100.035,100.035,99.975,99.975,937599999.0
2007-11-07 13:32:00,99.975,100.04,99.975,100.025,1052000000.0
2007-11-07 13:33:00,100.025,100.025,99.995,100.005,1051300000.0
2007-11-07 13:34:00,100.005,100.035,99.98,100.02,1175899999.0
2007-11-07 13:35:00,100.025,100.04,100.015,100.015,716900000.0
2007-11-07 13:36:00,100.01,100.015,99.975,99.985,1104200000.0
2007-11-07 13:37:00,99.985,100.035,99.985,100.005,1484000000.0
2007-11-07 13:38:00,100.015,100.055,100.005,100.03,1324200000.0
2007-11-07 13:39:00,100.03,100.03,100.015,100.03,820000000.0
2007-11-07 13:40:00,100.03,100.045,100.015,100.035,1093000000.0
2007-11-07 13:41:00,100.035,100.055,100.03,100.035,1298100000.0
2007-11-07 13:42:00,100.035,100.06,100.015,100.05,1379700000.0
2007-11-07 13:43:00,100.05,100.055,100.005,100.005,1355699997.0
2007-11-07 13:44:00,100.005,100.025,99.99,100.02,1244600001.0
2007-11-07 13:45:00,100.025,100.035,99.995,100.02,1325400002.0
2007-11-07 13:46:00,100.02,100.02,100.0,100.005,899300000.0
2007-11-07 13:47:00,100.005,100.015,100.005,100.005,649900000.0
2007-11-07 13:48:00,100.005,100.06,100.005,100.055,752799999.0
2007-11-07 13:49:00,100.055,100.075,100.035,100.065,1393200010.0
2007-11-07 13:50:00,100.06,100.08,100.06,100.065,1005900000.0
2007-11-07 13:51:00,100.065,100.07,100.005,100.015,1022700000.0
2007-11-07 13:52:00,100.015,100.035,100.015,100.035,1298300000.0
2007-11-07 13:53:00,100.035,100.045,99.955,99.995,1273000003.0
2007-11-07 13:54:00,99.995,100.045,99.995,100.02,1107300000.0
2007-11-07 13:55:00,100.015,100.025,100.005,100.015,1462599996.0
2007-11-07 13:56:00,100.015,100.04,100.005,100.035,1093600000.0
2007-11-07 13:57:00,100.035,100.04,100.015,100.015,934400000.0
2007-11-07 13:58:00,100.015,100.035,99.995,100.005,1107999999.0
2007-11-07 13:59:00,99.995,100.005,99.97,99.97,1224799998.0
2007-11-07 14:00:00,99.965,99.965,99.915,99.915,1147200000.0
2007-11-07 14:01:00,99.915,99.915,99.855,99.875,1606299999.0
2007-11-07 14:02:00,99.875,99.895,99.825,99.89,1400999997.0
2007-11-07 14:03:00,99.89,99.95,99.88,99.94,967900002.0
2007-11-07 14:04:00,99.935,99.995,99.935,99.945,1377100001.0
2007-11-07 14:05:00,99.945,99.96,99.925,99.945,1538900010.0
2007-11-07 14:06:00,99.945,99.955,99.795,99.825,1440400001.0
2007-11-07 14:07:00,99.825,99.875,99.815,99.83,1623299996.0
2007-11-07 14:08:00,99.82,99.825,99.725,99.73,1395399999.0
2007-11-07 14:09:00,99.73,99.81,99.73,99.805,951200000.0
2007-11-07 14:10:00,99.805,99.805,99.745,99.785,1569900007.0
2007-11-07 14:11:00,99.785,99.82,99.76,99.765,1106899997.0
2007-11-07 14:12:00,99.76,99.81,99.76,99.805,1516900004.0
2007-11-07 14:13:00,99.805,99.845,99.805,99.835,1298399998.0
2007-11-07 14:14:00,99.835,99.865,99.825,99.845,1229399995.0
2007-11-07 14:15:00,99.845,99.845,99.805,99.845,1270400002.0
2007-11-07 14:16:00,99.84,99.865,99.815,99.815,1446599999.0
2007-11-07 14:17:00,99.815,99.855,99.815,99.845,1259999995.0
2007-11-07 14:18:00,99.845,99.88,99.84,99.875,1542800014.0
2007-11-07 14:19:00,99.87,99.87,99.82,99.825,576300000.0
2007-11-07 14:20:00,99.825,99.83,99.775,99.805,1480499991.0
2007-11-07 14:21:00,99.805,99.83,99.785,99.825,945600000.0
2007-11-07 14:22:00,99.815,99.83,99.775,99.805,1131999999.0
2007-11-07 14:23:00,99.805,99.825,99.785,99.79,1320000004.0
2007-11-07 14:24:00,99.79,99.805,99.78,99.785,1111199999.0
2007-11-07 14:25:00,99.785,99.805,99.765,99.775,771200000.0
2007-11-07 14:26:00,99.775,99.825,99.775,99.815,1158400004.0
2007-11-07 14:27:00,99.815,99.815,99.775,99.795,1681999996.0
2007-11-07 14:28:00,99.785,99.79,99.735,99.755,1441500005.0
2007-11-07 14:29:00,99.755,99.835,99.755,99.83,1271000000.0
2007-11-07 14:30:00,99.83,99.865,99.815,99.835,2053999990.0
2007-11-07 14:31:00,99.835,99.87,99.835,99.845,829600000.0
2007-11-07 14:32:00,99.845,99.865,99.815,99.815,1128799999.0
2007-11-07 14:33:00,99.815,99.82,99.805,99.815,1048000002.0
2007-11-07 14:34:00,99.815,99.83,99.795,99.805,1194399996.0
2007-11-07 14:35:00,99.805,99.845,99.805,99.845,1152599979.0
2007-11-07 14:36:00,99.845,99.865,99.835,99.855,685600000.0
2007-11-07 14:37:00,99.855,99.885,99.855,99.865,912799990.0
2007-11-07 14:38:00,99.865,99.89,99.815,99.835,1338500003.0
2007-11-07 14:39:00,99.835,99.855,99.825,99.835,1069599990.0
2007-11-07 14:40:00,99.835,99.855,99.835,99.855,606399985.0
2007-11-07 14:41:00,99.855,99.885,99.855,99.875,772800000.0
2007-11-07 14:42:00,99.875,99.895,99.86,99.89,1004800002.0
2007-11-07 14:43:00,99.89,99.945,99.89,99.945,942000000.0
2007-11-07 14:44:00,99.945,99.96,99.935,99.955,776800000.0
2007-11-07 14:45:00,99.955,99.965,99.935,99.95,764800000.0
2007-11-07 14:46:00,99.95,99.99,99.93,99.985,1354500002.0
2007-11-07 14:47:00,99.985,100.02,99.985,100.005,1097600000.0
2007-11-07 14:48:00,100.005,100.005,99.975,99.99,1183199999.0
2007-11-07 14:49:00,99.99,100.025,99.99,100.025,1035200000.0
2007-11-07 14:50:00,100.025,100.035,100.005,100.015,962400000.0
2007-11-07 14:51:00,100.015,100.035,99.985,100.035,1027999995.0
2007-11-07 14:52:00,100.035,100.055,100.015,100.05,1065599995.0
2007-11-07 14:53:00,100.05,100.075,100.005,100.065,1144499998.0
2007-11-07 14:54:00,100.065,100.095,100.025,100.035,1281300003.0
2007-11-07 14:55:00,100.025,100.09,100.005,100.025,1193049997.0
2007-11-07 14:56:00,100.025,100.06,100.0,100.05,1367499992.0
2007-11-07 14:57:00,100.045,100.055,100.015,100.035,1491999994.0
2007-11-07 14:58:00,100.035,100.045,99.995,100.005,1314400007.0
2007-11-07 14:59:00,100.005,100.045,99.99,100.025,1082400003.0
2007-11-07 15:00:00,100.025,100.055,100.025,100.04,1348599997.0
2007-11-07 15:01:00,100.035,100.05,100.025,100.045,1286499981.0
2007-11-07 15:02:00,100.045,100.055,100.005,100.02,1425900001.0
2007-11-07 15:03:00,100.02,100.035,99.985,100.035,1148000000.0
2007-11-07 15:04:00,100.045,100.145,100.04,100.145,1024799999.0
2007-11-07 15:05:00,100.145,100.215,100.14,100.165,940699998.0
2007-11-07 15:06:00,100.165,100.165,100.115,100.125,1372799997.0
2007-11-07 15:07:00,100.125,100.19,100.12,100.135,1460600000.0
2007-11-07 15:08:00,100.135,100.14,100.05,100.05,1307999988.0
2007-11-07 15:09:00,100.05,100.065,100.035,100.065,1604000002.0
2007-11-07 15:10:00,100.065,100.115,100.055,100.115,937799998.0
2007-11-07 15:11:00,100.115,100.135,100.08,100.08,1138099995.0
2007-11-07 15:12:00,100.08,100.105,100.075,100.095,857999997.0
2007-11-07 15:13:00,100.095,100.14,100.085,100.135,838399997.0
2007-11-07 15:14:00,100.135,100.135,100.1,100.105,1029599999.0
2007-11-07 15:15:00,100.105,100.105,100.035,100.045,1083199998.0
2007-11-07 15:16:00,100.045,100.075,100.045,100.05,1447999984.0
2007-11-07 15:17:00,100.045,100.1,100.025,100.085,1528399998.0
2007-11-07 15:18:00,100.085,100.095,100.055,100.065,1197599995.0
2007-11-07 15:19:00,100.065,100.08,100.035,100.035,1132799997.0
2007-11-07 15:20:00,100.035,100.04,100.015,100.035,834300000.0
2007-11-07 15:21:00,100.035,100.065,100.025,100.055,1356499999.0
2007-11-07 15:22:00,100.055,100.095,100.055,100.085,1162099998.0
2007-11-07 15:23:00,100.085,100.085,100.055,100.055,1047199999.0
2007-11-07 15:24:00,100.055,100.12,100.05,100.12,947899996.0
2007-11-07 15:25:00,100.12,100.135,100.095,100.105,1014399998.0
2007-11-07 15:26:00,100.105,100.125,100.045,100.125,1369499994.0
2007-11-07 15:27:00,100.125,100.135,100.075,100.075,1119100001.0
2007-11-07 15:28:00,100.075,100.115,100.075,100.115,1175899995.0
2007-11-07 15:29:00,100.115,100.165,100.095,100.115,945200000.0
2007-11-07 15:30:00,100.115,100.145,100.105,100.105,1070199996.0
2007-11-07 15:31:00,100.105,100.145,100.095,100.135,793500000.0
2007-11-07 15:32:00,100.125,100.18,100.115,100.165,1106400000.0
2007-11-07 15:33:00,100.165,100.17,100.135,100.155,849800000.0
2007-11-07 15:34:00,100.155,100.165,100.115,100.125,874400000.0
2007-11-07 15:35:00,100.125,100.135,100.11,100.115,1248300000.0
2007-11-07 15:36:00,100.115,100.115,100.085,100.095,851900001.0
2007-11-07 15:37:00,100.085,100.095,100.055,100.08,1175100000.0
2007-11-07 15:38:00,100.08,100.085,100.055,100.065,1124800000.0
2007-11-07 15:39:00,100.065,100.065,100.035,100.045,1076000001.0
2007-11-07 15:40:00,100.045,100.045,100.005,100.005,1227299999.0
2007-11-07 15:41:00,100.005,100.035,99.985,99.99,1549200000.0
2007-11-07 15:42:00,99.985,100.02,99.975,100.005,1252799998.0
2007-11-07 15:43:00,100.005,100.065,100.005,100.065,1256800000.0
2007-11-07 15:44:00,100.065,100.07,100.025,100.025,844499996.0
2007-11-07 15:45:00,100.03,100.1,100.025,100.095,1297099995.0
2007-11-07 15:46:00,100.095,100.115,100.085,100.1,937400000.0
2007-11-07 15:47:00,100.1,100.115,100.075,100.095,1196000000.0
2007-11-07 15:48:00,100.095,100.095,100.075,100.085,833999999.0
2007-11-07 15:49:00,100.09,100.115,100.055,100.075,1173199998.0
2007-11-07 15:50:00,100.085,100.095,100.065,100.095,871200000.0
2007-11-07 15:51:00,100.095,100.125,100.085,100.115,1064400000.0
2007-11-07 15:52:00,100.115,100.155,100.105,100.135,1040899999.0
2007-11-07 15:53:00,100.135,100.155,100.125,100.135,1032799996.0
2007-11-07 15:54:00,100.135,100.145,100.105,100.105,1057599999.0
2007-11-07 15:55:00,100.105,100.155,100.105,100.135,1275799998.0
2007-11-07 15:56:00,100.135,100.155,100.125,100.125,1106400000.0
2007-11-07 15:57:00,100.125,100.135,100.105,100.115,1119699999.0
2007-11-07 15:58:00,100.115,100.165,100.115,100.165,1043900000.0
2007-11-07 15:59:00,100.165,100.175,100.145,100.145,1263600000.0
2007-11-07 16:00:00,100.145,100.145,100.115,100.115,1384799997.0
2007-11-07 16:01:00,100.115,100.145,100.11,100.145,1209100001.0
2007-11-07 16:02:00,100.145,100.145,100.125,100.125,1206899999.0
2007-11-07 16:03:00,100.13,100.14,100.09,100.105,833599997.0
2007-11-07 16:04:00,100.105,100.135,100.095,100.12,685800000.0
2007-11-07 16:05:00,100.12,100.135,100.095,100.095,744600001.0
2007-11-07 16:06:00,100.095,100.145,100.095,100.145,1083999998.0
2007-11-07 16:07:00,100.145,100.145,100.105,100.125,1051400001.0
2007-11-07 16:08:00,100.125,100.145,100.115,100.135,1620299995.0
2007-11-07 16:09:00,100.135,100.155,100.125,100.155,555200000.0
2007-11-07 16:10:00,100.155,100.185,100.155,100.175,1011199998.0
2007-11-07 16:11:00,100.175,100.175,100.145,100.16,1201199999.0
2007-11-07 16:12:00,100.16,100.17,100.135,100.145,1300400000.0
2007-11-07 16:13:00,100.15,100.185,100.14,100.165,1149699998.0
2007-11-07 16:14:00,100.165,100.2,100.16,100.165,1217999998.0
2007-11-07 16:15:00,100.165,100.18,100.125,100.14,1113299997.0
2007-11-07 16:16:00,100.14,100.175,100.135,100.16,1363699999.0
2007-11-07 16:17:00,100.155,100.155,100.125,100.135,1425600004.0
2007-11-07 16:18:00,100.135,100.205,100.13,100.195,1498399999.0
2007-11-07 16:19:00,100.2,100.205,100.175,100.175,1596999981.0
2007-11-07 16:20:00,100.175,100.2,100.14,100.165,1355900001.0
2007-11-07 16:21:00,100.165,100.185,100.155,100.165,783999995.0
2007-11-07 16:22:00,100.165,100.175,100.115,100.135,1315299990.0
2007-11-07 16:23:00,100.135,100.175,100.125,100.125,1377299997.0
2007-11-07 16:24:00,100.125,100.145,100.125,100.125,1521299994.0
2007-11-07 16:25:00,100.135,100.16,100.125,100.155,1204799998.0
2007-11-07 16:26:00,100.145,100.165,100.135,100.155,1580999998.0
2007-11-07 16:27:00,100.155,100.165,100.13,100.155,1407499999.0
2007-11-07 16:28:00,100.155,100.175,100.13,100.165,1464800009.0
2007-11-07 16:29:00,100.165,100.185,100.15,100.165,1044800006.0
2007-11-07 16:30:00,100.165,100.195,100.135,100.135,1158900001.0
2007-11-07 16:31:00,100.135,100.175,100.13,100.145,1022200000.0
2007-11-07 16:32:00,100.145,100.155,100.115,100.145,1422200000.0
2007-11-07 16:33:00,100.145,100.145,100.085,100.09,1460700000.0
2007-11-07 16:34:00,100.09,100.135,100.085,100.135,1044000000.0
2007-11-07 16:35:00,100.135,100.175,100.115,100.165,1444800001.0
2007-11-07 16:36:00,100.17,100.175,100.115,100.115,1036900000.0
2007-11-07 16:37:00,100.105,100.145,100.095,100.125,1240900001.0
2007-11-07 16:38:00,100.125,100.13,100.085,100.105,1399999997.0
2007-11-07 16:39:00,100.115,100.125,100.07,100.105,1016400002.0
2007-11-07 16:40:00,100.105,100.105,100.07,100.075,1237600000.0
2007-11-07 16:41:00,100.085,100.105,100.065,100.065,988000000.0
2007-11-07 16:42:00,100.065,100.075,100.045,100.055,1200800000.0
2007-11-07 16:43:00,100.055,100.085,100.025,100.04,1746199999.0
2007-11-07 16:44:00,100.035,100.125,100.035,100.1,1677999997.0
2007-11-07 16:45:00,100.1,100.1,100.055,100.095,952800000.0
2007-11-07 16:46:00,100.09,100.105,100.06,100.075,1246499990.0
2007-11-07 16:47:00,100.075,100.095,100.06,100.095,804800000.0
2007-11-07 16:48:00,100.095,100.125,100.095,100.12,1462499999.0
2007-11-07 16:49:00,100.115,100.135,100.09,100.125,1647999981.0
2007-11-07 16:50:00,100.125,100.155,100.105,100.135,1391499997.0
2007-11-07 16:51:00,100.135,100.155,100.105,100.12,896000000.0
2007-11-07 16:52:00,100.12,100.125,100.085,100.085,1160000000.0
2007-11-07 16:53:00,100.085,100.125,100.085,100.11,1237100000.0
2007-11-07 16:54:00,100.105,100.135,100.065,100.09,1492099996.0
2007-11-07 16:55:00,100.095,100.135,100.075,100.12,1326100001.0
2007-11-07 16:56:00,100.12,100.135,100.075,100.075,1047500000.0
2007-11-07 16:57:00,100.075,100.095,100.065,100.08,1732699989.0
2007-11-07 16:58:00,100.085,100.115,100.075,100.105,800699999.0
2007-11-07 16:59:00,100.105,100.145,100.105,100.145,941400000.0
2007-11-07 17:00:00,100.145,100.165,100.125,100.145,1395099999.0
2007-11-07 17:01:00,100.135,100.165,100.115,100.115,1127200003.0
2007-11-07 17:02:00,100.115,100.125,100.065,100.085,1559600006.0
2007-11-07 17:03:00,100.075,100.09,100.055,100.085,961900001.0
2007-11-07 17:04:00,100.085,100.095,100.075,100.095,818400000.0
2007-11-07 17:05:00,100.095,100.12,100.085,100.11,1599099996.0
2007-11-07 17:06:00,100.1,100.135,100.065,100.075,920899999.0
2007-11-07 17:07:00,100.075,100.115,100.06,100.105,1248600000.0
2007-11-07 17:08:00,100.105,100.16,100.095,100.145,1346900000.0
2007-11-07 17:09:00,100.145,100.155,100.095,100.135,1114400000.0
2007-11-07 17:10:00,100.135,100.175,100.12,100.135,841400000.0
2007-11-07 17:11:00,100.135,100.175,100.13,100.145,881600000.0
2007-11-07 17:12:00,100.145,100.165,100.13,100.165,724000000.0
2007-11-07 17:13:00,100.165,100.165,100.115,100.12,1102200000.0
2007-11-07 17:14:00,100.12,100.135,100.095,100.105,1189200001.0
2007-11-07 17:15:00,100.105,100.125,100.105,100.115,941000000.0
2007-11-07 17:16:00,100.115,100.125,100.095,100.105,1222500000.0
2007-11-07 17:17:00,100.105,100.12,100.065,100.065,1229200002.0
2007-11-07 17:18:00,100.065,100.085,100.055,100.085,860400000.0
2007-11-07 17:19:00,100.085,100.105,100.055,100.065,1267500000.0
2007-11-07 17:20:00,100.065,100.085,100.065,100.07,789700000.0
2007-11-07 17:21:00,100.07,100.105,100.065,100.075,1236200001.0
2007-11-07 17:22:00,100.075,100.09,100.065,100.075,603100000.0
2007-11-07 17:23:00,100.075,100.085,100.035,100.06,1650999999.0
2007-11-07 17:24:00,100.06,100.075,100.04,100.065,872000000.0
2007-11-07 17:25:00,100.075,100.085,100.025,100.035,1352999999.0
2007-11-07 17:26:00,100.025,100.055,100.005,100.005,1571200000.0
2007-11-07 17:27:00,100.005,100.015,99.965,100.005,948000000.0
2007-11-07 17:28:00,100.005,100.015,99.955,99.97,1164900003.0
2007-11-07 17:29:00,99.96,99.985,99.945,99.985,1086499999.0
2007-11-07 17:30:00,99.99,100.005,99.955,99.985,1690700003.0
2007-11-07 17:31:00,99.985,100.0,99.965,99.975,1443999998.0
2007-11-07 17:32:00,99.975,99.975,99.945,99.955,864800000.0
2007-11-07 17:33:00,99.955,99.995,99.925,99.935,1478499994.0
2007-11-07 17:34:00,99.945,99.945,99.895,99.915,1061899999.0
2007-11-07 17:35:00,99.915,99.945,99.905,99.935,1096000000.0
2007-11-07 17:36:00,99.93,99.935,99.885,99.905,1514899997.0
2007-11-07 17:37:00,99.9,99.935,99.875,99.875,1185599998.0
2007-11-07 17:38:00,99.87,99.905,99.845,99.905,1234200000.0
2007-11-07 17:39:00,99.9,99.915,99.875,99.875,1739099997.0
2007-11-07 17:40:00,99.875,99.88,99.845,99.845,750600001.0
2007-11-07 17:41:00,99.845,99.88,99.845,99.865,1345000001.0
2007-11-07 17:42:00,99.865,99.875,99.845,99.865,1463499999.0
2007-11-07 17:43:00,99.865,99.89,99.855,99.865,1265400008.0
2007-11-07 17:44:00,99.865,99.88,99.845,99.85,768200000.0
2007-11-07 17:45:00,99.855,99.865,99.845,99.86,665200001.0
2007-11-07 17:46:00,99.865,99.875,99.845,99.85,914000003.0
2007-11-07 17:47:00,99.835,99.885,99.835,99.855,1015499999.0
2007-11-07 17:48:00,99.855,99.895,99.815,99.885,1725699996.0
2007-11-07 17:49:00,99.885,99.89,99.855,99.88,1187400004.0
2007-11-07 17:50:00,99.88,99.885,99.815,99.845,1344599994.0
2007-11-07 17:51:00,99.845,99.865,99.825,99.855,1362399999.0
2007-11-07 17:52:00,99.86,99.885,99.845,99.885,1420199994.0
2007-11-07 17:53:00,99.88,99.92,99.875,99.88,1387999995.0
2007-11-07 17:54:00,99.88,99.9,99.845,99.865,1379900006.0
2007-11-07 17:55:00,99.875,99.895,99.845,99.875,1310399998.0
2007-11-07 17:56:00,99.875,99.905,99.875,99.895,1064800003.0
2007-11-07 17:57:00,99.895,99.895,99.855,99.885,930600002.0
2007-11-07 17:58:00,99.885,99.895,99.835,99.85,1240800009.0
2007-11-07 17:59:00,99.845,99.855,99.795,99.825,1140000000.0
2007-11-07 18:00:00,99.825,99.885,99.825,99.85,840499999.0
2007-11-07 18:01:00,99.855,99.915,99.845,99.905,865300000.0
2007-11-07 18:02:00,99.905,99.915,99.845,99.855,1194400000.0
2007-11-07 18:03:00,99.855,99.895,99.85,99.85,1272800002.0
2007-11-07 18:04:00,99.85,99.85,99.805,99.82,1165600002.0
2007-11-07 18:05:00,99.82,99.885,99.795,99.855,1878800002.0
2007-11-07 18:06:00,99.855,99.875,99.835,99.855,877600003.0
2007-11-07 18:07:00,99.855,99.855,99.785,99.795,1268800000.0
2007-11-07 18:08:00,99.795,99.845,99.785,99.81,1292800000.0
2007-11-07 18:09:00,99.805,99.825,99.785,99.825,1159200000.0
2007-11-07 18:10:00,99.82,99.865,99.805,99.81,1564300005.0
2007-11-07 18:11:00,99.81,99.815,99.765,99.79,1190199997.0
2007-11-07 18:12:00,99.785,99.805,99.75,99.785,1463499999.0
2007-11-07 18:13:00,99.785,99.8,99.755,99.795,1217099999.0
2007-11-07 18:14:00,99.795,99.805,99.76,99.795,683000000.0
2007-11-07 18:15:00,99.795,99.82,99.78,99.805,1132500000.0
2007-11-07 18:16:00,99.81,99.83,99.795,99.81,1223500000.0
2007-11-07 18:17:00,99.81,99.835,99.805,99.825,970400000.0
2007-11-07 18:18:00,99.83,99.86,99.825,99.84,1007999998.0
2007-11-07 18:19:00,99.84,99.885,99.83,99.885,1023200000.0
2007-11-07 18:20:00,99.885,99.895,99.845,99.855,1203800000.0
2007-11-07 18:21:00,99.855,99.88,99.835,99.88,905600000.0
2007-11-07 18:22:00,99.88,99.89,99.86,99.865,926800000.0
2007-11-07 18:23:00,99.86,99.895,99.85,99.885,1074699995.0
2007-11-07 18:24:00,99.89,99.9,99.865,99.885,660800000.0
2007-11-07 18:25:00,99.885,99.885,99.835,99.855,521200000.0
2007-11-07 18:26:00,99.855,99.865,99.85,99.85,785600000.0
2007-11-07 18:27:00,99.85,99.895,99.85,99.87,1390600000.0
2007-11-07 18:28:00,99.865,99.905,99.865,99.875,1201199997.0
2007-11-07 18:29:00,99.875,99.9,99.865,99.875,963400002.0
2007-11-07 18:30:00,99.875,99.895,99.865,99.885,1102500002.0
2007-11-07 18:31:00,99.885,99.9,99.855,99.865,1077100000.0
2007-11-07 18:32:00,99.875,99.875,99.85,99.85,1357599998.0
2007-11-07 18:33:00,99.85,99.86,99.825,99.835,1023500000.0
2007-11-07 18:34:00,99.835,99.855,99.825,99.845,970400000.0
2007-11-07 18:35:00,99.845,99.865,99.835,99.84,713500000.0
2007-11-07 18:36:00,99.845,99.855,99.825,99.845,1175899995.0
2007-11-07 18:37:00,99.845,99.855,99.835,99.845,942600000.0
2007-11-07 18:38:00,99.845,99.845,99.815,99.815,1839600001.0
2007-11-07 18:39:00,99.815,99.86,99.815,99.835,1026399999.0
2007-11-07 18:40:00,99.825,99.85,99.825,99.84,1196900000.0
2007-11-07 18:41:00,99.84,99.86,99.82,99.835,1284099996.0
2007-11-07 18:42:00,99.83,99.855,99.825,99.84,1363499991.0
2007-11-07 18:43:00,99.84,99.855,99.835,99.845,857599996.0
2007-11-07 18:44:00,99.845,99.845,99.805,99.81,981899995.0
2007-11-07 18:45:00,99.815,99.825,99.805,99.82,1026099998.0
2007-11-07 18:46:00,99.82,99.83,99.795,99.81,1104800000.0
2007-11-07 18:47:00,99.81,99.82,99.805,99.815,1320400001.0
2007-11-07 18:48:00,99.815,99.815,99.81,99.815,673599999.0
2007-11-07 18:49:00,99.815,99.84,99.805,99.825,1140899998.0
2007-11-07 18:50:00,99.82,99.855,99.81,99.85,1336499993.0
2007-11-07 18:51:00,99.85,99.85,99.82,99.825,1534999994.0
2007-11-07 18:52:00,99.82,99.885,99.815,99.885,1583999995.0
2007-11-07 18:53:00,99.885,99.895,99.865,99.885,987200000.0
2007-11-07 18:54:00,99.885,99.895,99.875,99.895,769600000.0
2007-11-07 18:55:00,99.895,99.935,99.885,99.9,646400000.0
2007-11-07 18:56:00,99.9,99.92,99.895,99.915,856799999.0
2007-11-07 18:57:00,99.915,99.925,99.885,99.885,590500000.0
2007-11-07 18:58:00,99.885,99.93,99.88,99.93,1354699992.0
2007-11-07 18:59:00,99.93,99.935,99.885,99.935,1133199999.0
2007-11-07 19:00:00,99.935,99.935,99.885,99.895,1084899992.0
2007-11-07 19:01:00,99.895,99.9,99.885,99.895,808000000.0
2007-11-07 19:02:00,99.895,99.9,99.865,99.87,616700000.0
2007-11-07 19:03:00,99.87,99.895,99.87,99.89,1063199997.0
2007-11-07 19:04:00,99.89,99.91,99.88,99.885,1203499993.0
2007-11-07 19:05:00,99.885,99.9,99.865,99.875,394700002.0
2007-11-07 19:06:00,99.875,99.875,99.845,99.85,579999998.0
2007-11-07 19:07:00,99.85,99.86,99.845,99.855,766000000.0
2007-11-07 19:08:00,99.855,99.855,99.825,99.83,1058599998.0
2007-11-07 19:09:00,99.83,99.835,99.805,99.81,811200000.0
2007-11-07 19:10:00,99.81,99.82,99.795,99.795,908000000.0
2007-11-07 19:11:00,99.795,99.805,99.775,99.785,1010999999.0
2007-11-07 19:12:00,99.785,99.785,99.76,99.76,1147199998.0
2007-11-07 19:13:00,99.76,99.775,99.75,99.775,1346099999.0
2007-11-07 19:14:00,99.775,99.78,99.76,99.765,703700000.0
2007-11-07 19:15:00,99.765,99.795,99.755,99.785,793600002.0
2007-11-07 19:16:00,99.785,99.81,99.77,99.77,894400000.0
2007-11-07 19:17:00,99.765,99.8,99.765,99.775,496400000.0
2007-11-07 19:18:00,99.775,99.775,99.745,99.765,1269299993.0
2007-11-07 19:19:00,99.765,99.775,99.755,99.765,1245299996.0
2007-11-07 19:20:00,99.765,99.785,99.745,99.785,1219999998.0
2007-11-07 19:21:00,99.785,99.815,99.775,99.81,1069600000.0
2007-11-07 19:22:00,99.805,99.815,99.805,99.805,1498999995.0
2007-11-07 19:23:00,99.815,99.85,99.8,99.8,1364599996.0
2007-11-07 19:24:00,99.8,99.815,99.775,99.785,794299998.0
2007-11-07 19:25:00,99.785,99.795,99.775,99.795,546400000.0
2007-11-07 19:26:00,99.795,99.805,99.78,99.79,1033000001.0
2007-11-07 19:27:00,99.795,99.83,99.795,99.815,909700000.0
2007-11-07 19:28:00,99.815,99.845,99.795,99.795,724800000.0
2007-11-07 19:29:00,99.795,99.82,99.795,99.815,780799999.0
2007-11-07 19:30:00,99.815,99.845,99.805,99.825,986300001.0
2007-11-07 19:31:00,99.825,99.825,99.795,99.795,1075100000.0
2007-11-07 19:32:00,99.795,99.84,99.79,99.825,1429799997.0
2007-11-07 19:33:00,99.825,99.85,99.825,99.835,1192300008.0
2007-11-07 19:34:00,99.835,99.835,99.8,99.815,758299999.0
2007-11-07 19:35:00,99.815,99.83,99.805,99.825,1039300009.0
2007-11-07 19:36:00,99.825,99.865,99.825,99.855,878399998.0
2007-11-07 19:37:00,99.85,99.85,99.815,99.845,781500001.0
2007-11-07 19:38:00,99.845,99.865,99.815,99.865,564900000.0
2007-11-07 19:39:00,99.865,99.865,99.835,99.84,752699998.0
2007-11-07 19:40:00,99.84,99.845,99.825,99.835,1031800000.0
2007-11-07 19:41:00,99.835,99.865,99.835,99.85,829200000.0
2007-11-07 19:42:00,99.85,99.855,99.835,99.84,723699997.0
2007-11-07 19:43:00,99.84,99.845,99.83,99.84,687000000.0
2007-11-07 19:44:00,99.84,99.84,99.805,99.815,921699994.0
2007-11-07 19:45:00,99.815,99.835,99.815,99.83,1040999998.0
2007-11-07 19:46:00,99.83,99.835,99.815,99.835,798799997.0
2007-11-07 19:47:00,99.835,99.845,99.815,99.825,796700003.0
2007-11-07 19:48:00,99.825,99.835,99.795,99.795,816000000.0
2007-11-07 19:49:00,99.795,99.795,99.765,99.775,928099997.0
2007-11-07 19:50:00,99.775,99.79,99.775,99.785,635599999.0
2007-11-07 19:51:00,99.785,99.805,99.77,99.785,1120899999.0
2007-11-07 19:52:00,99.785,99.795,99.78,99.785,540100000.0
2007-11-07 19:53:00,99.785,99.805,99.765,99.805,683000000.0
2007-11-07 19:54:00,99.8,99.83,99.79,99.815,1336900001.0
2007-11-07 19:55:00,99.815,99.815,99.795,99.815,1282399992.0
2007-11-07 19:56:00,99.815,99.835,99.8,99.835,966499994.0
2007-11-07 19:57:00,99.835,99.835,99.805,99.815,596000003.0
2007-11-07 19:58:00,99.815,99.82,99.795,99.805,1187199998.0
2007-11-07 19:59:00,99.81,99.825,99.795,99.815,1271199990.0
2007-11-07 20:00:00,99.815,99.825,99.775,99.785,1778900016.0
2007-11-07 20:01:00,99.785,99.805,99.755,99.775,1115400007.0
2007-11-07 20:02:00,99.775,99.825,99.775,99.815,660100000.0
2007-11-07 20:03:00,99.815,99.855,99.815,99.855,423200000.0
2007-11-07 20:04:00,99.855,99.855,99.83,99.835,472000000.0
2007-11-07 20:05:00,99.84,99.855,99.815,99.815,735100000.0
2007-11-07 20:06:00,99.815,99.835,99.805,99.805,439999999.0
2007-11-07 20:07:00,99.805,99.83,99.805,99.82,1321300010.0
2007-11-07 20:08:00,99.82,99.835,99.815,99.82,632800000.0
2007-11-07 20:09:00,99.82,99.855,99.82,99.83,749900000.0
2007-11-07 20:10:00,99.83,99.865,99.815,99.865,1445500007.0
2007-11-07 20:11:00,99.865,99.875,99.84,99.855,594999998.0
2007-11-07 20:12:00,99.845,99.855,99.81,99.845,1114099994.0
2007-11-07 20:13:00,99.845,99.865,99.84,99.865,364800000.0
2007-11-07 20:14:00,99.865,99.865,99.825,99.825,551200001.0
2007-11-07 20:15:00,99.825,99.825,99.795,99.795,1565299999.0
2007-11-07 20:16:00,99.8,99.825,99.775,99.775,1236599997.0
2007-11-07 20:17:00,99.775,99.795,99.745,99.785,1513000002.0
2007-11-07 20:18:00,99.785,99.805,99.745,99.745,1146399998.0
2007-11-07 20:19:00,99.745,99.76,99.715,99.745,1547400008.0
2007-11-07 20:20:00,99.75,99.8,99.745,99.795,1317000001.0
2007-11-07 20:21:00,99.795,99.805,99.695,99.715,1525799997.0
2007-11-07 20:22:00,99.715,99.715,99.695,99.695,1284000000.0
2007-11-07 20:23:00,99.705,99.725,99.685,99.705,1005800011.0
2007-11-07 20:24:00,99.705,99.715,99.655,99.685,766399999.0
2007-11-07 20:25:00,99.685,99.745,99.675,99.735,1384500007.0
2007-11-07 20:26:00,99.735,99.745,99.725,99.725,835799994.0
2007-11-07 20:27:00,99.725,99.725,99.665,99.665,897600002.0
2007-11-07 20:28:00,99.665,99.735,99.655,99.715,1700500002.0
2007-11-07 20:29:00,99.85,99.85,99.8,99.83,701600003.0
2007-11-07 20:30:00,99.715,99.725,99.685,99.715,701600003.0
2007-11-07 20:31:00,99.715,99.735,99.715,99.735,845700003.0
2007-11-07 20:32:00,99.745,99.795,99.745,99.795,1412799999.0
2007-11-07 20:33:00,99.795,99.805,99.775,99.775,1385599998.0
2007-11-07 20:34:00,99.775,99.775,99.715,99.725,1343599999.0
2007-11-07 20:35:00,99.725,99.755,99.705,99.745,1243700009.0
2007-11-07 20:36:00,99.745,99.755,99.725,99.745,1363300005.0
2007-11-07 20:37:00,99.745,99.765,99.725,99.725,1133400001.0
2007-11-07 20:38:00,99.725,99.735,99.705,99.705,506600002.0
2007-11-07 20:39:00,99.705,99.755,99.705,99.745,336700000.0
2007-11-07 20:40:00,99.745,99.795,99.735,99.795,863100002.0
2007-11-07 20:41:00,99.795,99.805,99.755,99.765,1093999997.0
2007-11-07 20:42:00,99.765,99.78,99.755,99.775,447000000.0
2007-11-07 20:43:00,99.775,99.775,99.755,99.765,393200000.0
2007-11-07 20:44:00,99.765,99.765,99.755,99.765,633700000.0
2007-11-07 20:45:00,99.765,99.775,99.745,99.745,790800000.0
2007-11-07 20:46:00,99.745,99.765,99.74,99.745,760200002.0
2007-11-07 20:47:00,99.745,99.755,99.735,99.745,1080600006.0
2007-11-07 20:48:00,99.745,99.785,99.735,99.785,1118400013.0
2007-11-07 20:49:00,99.785,99.795,99.77,99.795,1003199994.0
2007-11-07 20:50:00,99.795,99.825,99.795,99.815,1376800003.0
2007-11-07 20:51:00,99.815,99.825,99.805,99.805,1195700004.0
2007-11-07 20:52:00,99.805,99.81,99.795,99.81,964800008.0
2007-11-07 20:53:00,99.81,99.81,99.79,99.795,520000000.0
2007-11-07 20:54:00,99.795,99.835,99.775,99.825,791799998.0
2007-11-07 20:55:00,99.825,99.825,99.8,99.815,809600000.0
2007-11-07 20:56:00,99.815,99.855,99.815,99.845,646399998.0
2007-11-07 20:57:00,99.845,99.885,99.845,99.85,927300012.0
2007-11-07 20:58:00,99.855,99.855,99.82,99.845,813599997.0
2007-11-07 20:59:00,99.845,99.855,99.785,99.805,628600001.0
2007-11-07 21:00:00,99.805,99.805,99.78,99.795,929899998.0
2007-11-07 21:01:00,99.795,99.795,99.74,99.75,1358099995.0
2007-11-07 21:02:00,99.75,99.765,99.725,99.735,719899999.0
2007-11-07 21:03:00,99.73,99.785,99.725,99.775,1042999995.0
2007-11-07 21:04:00,99.785,99.785,99.765,99.785,671199998.0
2007-11-07 21:05:00,99.785,99.785,99.745,99.765,746399997.0
2007-11-07 21:06:00,99.765,99.795,99.75,99.785,1327500002.0
2007-11-07 21:07:00,99.785,99.785,99.765,99.775,846000006.0
2007-11-07 21:08:00,99.775,99.805,99.775,99.805,717299998.0
2007-11-07 21:09:00,99.805,99.825,99.795,99.815,905899999.0
2007-11-07 21:10:00,99.815,99.815,99.785,99.795,850400005.0
2007-11-07 21:11:00,99.795,99.825,99.795,99.815,708100003.0
2007-11-07 21:12:00,99.815,99.815,99.805,99.815,570100001.0
2007-11-07 21:13:00,99.815,99.845,99.815,99.845,1171099997.0
2007-11-07 21:14:00,99.845,99.865,99.81,99.865,1093999999.0
2007-11-07 21:15:00,99.865,99.885,99.815,99.815,1090100000.0
2007-11-07 21:16:00,99.815,99.825,99.815,99.825,612000000.0
2007-11-07 21:17:00,99.825,99.825,99.8,99.825,1067999998.0
2007-11-07 21:18:00,99.835,99.865,99.815,99.855,1091700002.0
2007-11-07 21:19:00,99.855,99.855,99.785,99.805,1351099999.0
2007-11-07 21:20:00,99.795,99.815,99.795,99.805,1239500012.0
2007-11-07 21:21:00,99.805,99.815,99.765,99.785,1426099994.0
2007-11-07 21:22:00,99.785,99.795,99.765,99.785,961700001.0
2007-11-07 21:23:00,99.775,99.785,99.765,99.775,871200000.0
2007-11-07 21:24:00,99.775,99.805,99.775,99.775,1397300010.0
2007-11-07 21:25:00,99.775,99.795,99.765,99.785,740000000.0
2007-11-07 21:26:00,99.785,99.805,99.785,99.8,551199996.0
2007-11-07 21:27:00,99.795,99.815,99.775,99.815,751200000.0
2007-11-07 21:28:00,99.815,99.855,99.815,99.825,773600000.0
2007-11-07 21:29:00,99.825,99.835,99.815,99.825,607500000.0
2007-11-07 21:30:00,99.825,99.845,99.815,99.845,373600000.0
2007-11-07 21:31:00,99.845,99.845,99.8,99.815,995899999.0
2007-11-07 21:32:00,99.815,99.845,99.795,99.845,843700000.0
2007-11-07 21:33:00,99.845,99.845,99.805,99.805,1116199995.0
2007-11-07 21:34:00,99.805,99.835,99.805,99.825,901300003.0
2007-11-07 21:35:00,99.825,99.845,99.825,99.845,642399994.0
2007-11-07 21:36:00,99.845,99.845,99.815,99.815,618500001.0
2007-11-07 21:37:00,99.815,99.855,99.805,99.805,732000002.0
2007-11-07 21:38:00,99.805,99.845,99.805,99.815,978399999.0
2007-11-07 21:39:00,99.815,99.835,99.805,99.815,1189599999.0
2007-11-07 21:40:00,99.815,99.825,99.79,99.795,1580999996.0
2007-11-07 21:41:00,99.795,99.835,99.79,99.825,1473400003.0
2007-11-07 21:42:00,99.815,99.835,99.81,99.835,1144799997.0
2007-11-07 21:43:00,99.845,99.895,99.83,99.875,747199999.0
2007-11-07 21:44:00,99.875,99.895,99.855,99.865,1941349991.0
2007-11-07 21:45:00,99.865,99.875,99.825,99.835,1084200000.0
2007-11-07 21:46:00,99.835,99.845,99.815,99.825,704900002.0
2007-11-07 21:47:00,99.835,99.835,99.81,99.825,610700000.0
2007-11-07 21:48:00,99.825,99.835,99.805,99.815,888099993.0
2007-11-07 21:49:00,99.815,99.815,99.805,99.805,833099997.0
2007-11-07 21:50:00,99.815,99.825,99.805,99.805,757200001.0
2007-11-07 21:51:00,99.805,99.805,99.765,99.765,608000000.0
2007-11-07 21:52:00,99.765,99.775,99.755,99.765,798400000.0
2007-11-07 21:53:00,99.765,99.805,99.755,99.795,713399999.0
2007-11-07 21:54:00,99.795,99.795,99.785,99.785,608800005.0
2007-11-07 21:55:00,99.785,99.805,99.755,99.76,1109400002.0
2007-11-07 21:56:00,99.765,99.795,99.745,99.765,1174399996.0
2007-11-07 21:57:00,99.755,99.785,99.735,99.755,1258900001.0
2007-11-07 21:58:00,99.755,99.775,99.735,99.775,887200000.0
2007-11-07 21:59:00,99.775,99.775,99.725,99.725,785600000.0
2007-11-07 22:00:00,99.725,99.745,99.705,99.725,1104900000.0
2007-11-07 22:01:00,99.725,99.765,99.72,99.755,900199997.0
2007-11-07 22:02:00,99.755,99.775,99.735,99.74,1018500000.0
2007-11-07 22:03:00,99.74,99.755,99.715,99.715,666600000.0
2007-11-07 22:04:00,99.715,99.725,99.7,99.7,934699998.0
2007-11-07 22:05:00,99.7,99.715,99.685,99.695,1143700000.0
2007-11-07 22:06:00,99.705,99.725,99.685,99.705,1046900000.0
2007-11-07 22:07:00,99.695,99.715,99.695,99.705,1428299999.0
2007-11-07 22:08:00,99.705,99.735,99.675,99.725,1270200003.0
2007-11-07 22:09:00,99.72,99.755,99.715,99.745,1353200000.0
2007-11-07 22:10:00,99.745,99.775,99.745,99.755,1088000000.0
2007-11-07 22:11:00,99.765,99.765,99.745,99.745,531800000.0
2007-11-07 22:12:00,99.745,99.755,99.735,99.735,819900000.0
2007-11-07 22:13:00,99.74,99.755,99.725,99.725,644200000.0
2007-11-07 22:14:00,99.735,99.735,99.72,99.73,485500000.0
2007-11-07 22:15:00,99.73,99.745,99.715,99.725,801200000.0
2007-11-07 22:16:00,99.725,99.73,99.715,99.725,555200000.0
2007-11-07 22:17:00,99.725,99.735,99.715,99.725,783200000.0
2007-11-07 22:18:00,99.725,99.735,99.675,99.675,1056300000.0
2007-11-07 22:19:00,99.675,99.755,99.675,99.725,860000000.0
2007-11-07 22:20:00,99.725,99.735,99.715,99.725,544800000.0
2007-11-07 22:21:00,99.725,99.73,99.695,99.715,914700000.0
2007-11-07 22:22:00,99.7,99.73,99.7,99.73,649500000.0
2007-11-07 22:23:00,99.73,99.735,99.705,99.705,679400000.0
2007-11-07 22:24:00,99.705,99.705,99.645,99.655,1044500000.0
2007-11-07 22:25:00,99.655,99.67,99.615,99.63,838300000.0
2007-11-07 22:26:00,99.63,99.645,99.615,99.635,1020800000.0
2007-11-07 22:27:00,99.635,99.645,99.535,99.545,1210499996.0
2007-11-07 22:28:00,99.545,99.575,99.515,99.545,888800000.0
2007-11-07 22:29:00,99.545,99.585,99.515,99.585,855600000.0
2007-11-07 22:30:00,99.575,99.595,99.565,99.565,759299999.0
2007-11-07 22:31:00,99.565,99.615,99.565,99.585,930400000.0
2007-11-07 22:32:00,99.585,99.585,99.545,99.575,880000000.0
2007-11-07 22:33:00,99.575,99.585,99.555,99.565,1029400000.0
2007-11-07 22:34:00,99.565,99.565,99.5,99.53,1013200000.0
2007-11-07 22:35:00,99.53,99.56,99.505,99.525,1367799995.0
2007-11-07 22:36:00,99.525,99.525,99.475,99.505,1163099998.0
2007-11-07 22:37:00,99.515,99.545,99.495,99.53,1069000000.0
2007-11-07 22:38:00,99.53,99.555,99.515,99.555,972799998.0
2007-11-07 22:39:00,99.555,99.565,99.495,99.505,1141300000.0
2007-11-07 22:40:00,99.51,99.535,99.505,99.525,685200000.0
2007-11-07 22:41:00,99.525,99.55,99.515,99.545,1130999998.0
2007-11-07 22:42:00,99.545,99.575,99.545,99.575,982600002.0
2007-11-07 22:43:00,99.585,99.595,99.545,99.57,909600000.0
2007-11-07 22:44:00,99.57,99.57,99.545,99.565,1073600000.0
2007-11-07 22:45:00,99.565,99.575,99.525,99.565,1247200000.0
2007-11-07 22:46:00,99.565,99.565,99.53,99.53,972000000.0
2007-11-07 22:47:00,99.535,99.55,99.525,99.535,809000000.0
2007-11-07 22:48:00,99.545,99.555,99.515,99.525,1004900000.0
2007-11-07 22:49:00,99.525,99.555,99.48,99.48,1225399996.0
2007-11-07 22:50:00,99.485,99.495,99.465,99.465,1255100003.0
2007-11-07 22:51:00,99.465,99.475,99.44,99.45,1370099997.0
2007-11-07 22:52:00,99.45,99.495,99.44,99.455,804000000.0
2007-11-07 22:53:00,99.455,99.455,99.395,99.415,1150000000.0
2007-11-07 22:54:00,99.415,99.415,99.345,99.355,1203600000.0
2007-11-07 22:55:00,99.355,99.4,99.345,99.395,986500000.0
2007-11-07 22:56:00,99.395,99.425,99.38,99.4,704000000.0
2007-11-07 22:57:00,99.4,99.43,99.4,99.42,789600000.0
2007-11-07 22:58:00,99.425,99.435,99.405,99.42,673200001.0
2007-11-07 22:59:00,99.42,99.445,99.41,99.445,515000000.0
2007-11-07 23:00:00,99.445,99.51,99.445,99.505,1072600000.0
2007-11-07 23:01:00,99.505,99.505,99.455,99.455,1158400000.0
2007-11-07 23:02:00,99.455,99.475,99.445,99.475,679800000.0
2007-11-07 23:03:00,99.475,99.48,99.455,99.465,772800000.0
2007-11-07 23:04:00,99.465,99.5,99.465,99.475,724000000.0
2007-11-07 23:05:00,99.475,99.485,99.455,99.475,828300000.0
2007-11-07 23:06:00,99.475,99.515,99.46,99.475,1092100000.0
2007-11-07 23:07:00,99.475,99.485,99.46,99.465,479800000.0
2007-11-07 23:08:00,99.465,99.48,99.46,99.47,198400000.0
2007-11-07 23:09:00,99.47,99.47,99.455,99.455,413900000.0
2007-11-07 23:10:00,99.455,99.475,99.455,99.465,226400000.0
2007-11-07 23:11:00,99.465,99.465,99.435,99.445,458400000.0
2007-11-07 23:12:00,99.445,99.505,99.44,99.485,833000000.0
2007-11-07 23:13:00,99.485,99.505,99.485,99.495,1112300000.0
2007-11-07 23:14:00,99.495,99.495,99.48,99.495,691900000.0
2007-11-07 23:15:00,99.495,99.495,99.48,99.49,298900000.0
2007-11-07 23:16:00,99.495,99.535,99.495,99.525,785800000.0
2007-11-07 23:17:00,99.525,99.525,99.505,99.525,871999998.0
2007-11-07 23:18:00,99.525,99.525,99.51,99.51,505600000.0
2007-11-07 23:19:00,99.51,99.54,99.51,99.54,482000000.0
2007-11-07 23:20:00,99.54,99.54,99.53,99.535,395200000.0
2007-11-07 23:21:00,99.535,99.555,99.525,99.545,837700000.0
2007-11-07 23:22:00,99.545,99.545,99.535,99.535,646400000.0
2007-11-07 23:23:00,99.535,99.54,99.535,99.54,295200000.0
2007-11-07 23:24:00,99.54,99.545,99.535,99.54,618400000.0
2007-11-07 23:25:00,99.54,99.56,99.53,99.56,1008899996.0
2007-11-07 23:26:00,99.56,99.56,99.545,99.545,483200000.0
2007-11-07 23:27:00,99.545,99.555,99.545,99.545,836000001.0
2007-11-07 23:28:00,99.545,99.545,99.525,99.535,740700000.0
2007-11-07 23:29:00,99.535,99.565,99.535,99.56,616400000.0
2007-11-07 23:30:00,99.56,99.565,99.52,99.52,852699999.0
2007-11-07 23:31:00,99.52,99.545,99.515,99.53,669600000.0
2007-11-07 23:32:00,99.53,99.555,99.53,99.545,324000000.0
2007-11-07 23:33:00,99.535,99.545,99.525,99.525,463200000.0
2007-11-07 23:34:00,99.52,99.53,99.515,99.525,301300002.0
2007-11-07 23:35:00,99.525,99.525,99.515,99.525,394800000.0
2007-11-07 23:36:00,99.525,99.525,99.51,99.515,466400000.0
2007-11-07 23:37:00,99.515,99.515,99.515,99.515,174400000.0
2007-11-07 23:38:00,99.515,99.515,99.495,99.505,145600000.0
2007-11-07 23:39:00,99.505,99.51,99.49,99.5,487200000.0
2007-11-07 23:40:00,99.5,99.5,99.48,99.495,666500007.0
2007-11-07 23:41:00,99.495,99.495,99.48,99.485,703100000.0
2007-11-07 23:42:00,99.485,99.495,99.485,99.485,568800000.0
2007-11-07 23:43:00,99.48,99.495,99.48,99.485,518100000.0
2007-11-07 23:44:00,99.485,99.495,99.475,99.495,992099998.0
2007-11-07 23:45:00,99.495,99.515,99.495,99.51,289800000.0
2007-11-07 23:46:00,99.51,99.515,99.485,99.485,871100000.0
2007-11-07 23:47:00,99.495,99.495,99.485,99.485,671700000.0
2007-11-07 23:48:00,99.485,99.495,99.475,99.475,628000000.0
2007-11-07 23:49:00,99.475,99.5,99.475,99.495,600800000.0
2007-11-07 23:50:00,99.49,99.5,99.48,99.48,450400001.0
2007-11-07 23:51:00,99.48,99.48,99.445,99.445,1012800000.0
2007-11-07 23:52:00,99.445,99.445,99.415,99.415,688000000.0
2007-11-07 23:53:00,99.415,99.445,99.405,99.435,472000000.0
2007-11-07 23:54:00,99.435,99.45,99.425,99.45,680800000.0
2007-11-07 23:55:00,99.45,99.455,99.4,99.4,441600000.0
2007-11-07 23:56:00,99.4,99.425,99.395,99.405,586400000.0
2007-11-07 23:57:00,99.405,99.415,99.345,99.355,680600000.0
2007-11-07 23:58:00,99.355,99.355,99.315,99.33,856700004.0
2007-11-07 23:59:00,99.315,99.335,99.315,99.325,416400000.0
2007-11-08 00:00:00,99.325,99.325,99.275,99.295,349600000.0
2007-11-08 00:01:00,99.295,99.325,99.265,99.315,605200000.0
2007-11-08 00:02:00,99.315,99.315,99.285,99.295,298100000.0
2007-11-08 00:03:00,99.261,99.301,99.261,99.27,658000000.0
2007-11-08 00:04:00,99.271,99.293,99.238,99.25,411400000.0
2007-11-08 00:05:00,99.25,99.284,99.227,99.255,378300000.0
2007-11-08 00:06:00,99.25,99.286,99.225,99.277,318000000.0
2007-11-08 00:07:00,99.279,99.305,99.262,99.297,344700000.0
2007-11-08 00:08:00,99.288,99.288,99.235,99.255,360700000.0
2007-11-08 00:09:00,99.258,99.278,99.24,99.277,227200000.0
2007-11-08 00:10:00,99.271,99.303,99.25,99.303,175900000.0
2007-11-08 00:11:00,99.278,99.295,99.254,99.273,389500000.0
2007-11-08 00:12:00,99.274,99.285,99.243,99.282,376900000.0
2007-11-08 00:13:00,99.276,99.276,99.231,99.24,378000000.0
2007-11-08 00:14:00,99.255,99.285,99.245,99.285,322400000.0
2007-11-08 00:15:00,99.285,99.3,99.255,99.265,706600000.0
2007-11-08 00:16:00,99.265,99.265,99.16,99.17,739400001.0
2007-11-08 00:17:00,99.19,99.19,98.89,99.055,1052300000.0
2007-11-08 00:18:00,99.055,99.1,99.015,99.065,853400000.0
2007-11-08 00:19:00,99.065,99.16,99.065,99.135,624800000.0
2007-11-08 00:20:00,99.135,99.205,99.135,99.155,701700000.0
2007-11-08 00:21:00,99.155,99.155,99.095,99.11,513300000.0
2007-11-08 00:22:00,99.11,99.155,99.045,99.14,813399998.0
2007-11-08 00:23:00,99.14,99.165,99.105,99.115,773300000.0
2007-11-08 00:24:00,99.115,99.155,99.075,99.075,760900000.0
2007-11-08 00:25:00,99.1,99.125,99.045,99.045,819300000.0
2007-11-08 00:26:00,99.03,99.06,99.015,99.015,737300000.0
2007-11-08 00:27:00,99.015,99.075,99.005,99.045,749400002.0
2007-11-08 00:28:00,99.045,99.055,98.985,99.02,644700005.0
2007-11-08 00:29:00,99.02,99.025,98.99,99.02,601100000.0
2007-11-08 00:30:00,99.02,99.035,98.945,99.03,1074700006.0
2007-11-08 00:31:00,99.03,99.085,99.005,99.07,866500000.0
2007-11-08 00:32:00,99.07,99.075,99.035,99.05,509600000.0
2007-11-08 00:33:00,99.05,99.07,99.01,99.065,717100001.0
2007-11-08 00:34:00,99.065,99.105,99.06,99.075,561000000.0
2007-11-08 00:35:00,99.075,99.13,99.07,99.105,766600000.0
2007-11-08 00:36:00,99.105,99.15,99.095,99.145,536200000.0
2007-11-08 00:37:00,99.15,99.15,99.07,99.07,523200000.0
2007-11-08 00:38:00,99.065,99.08,99.045,99.06,507200000.0
2007-11-08 00:39:00,99.06,99.105,99.045,99.075,641700001.0
2007-11-08 00:40:00,99.075,99.075,99.04,99.07,302900000.0
2007-11-08 00:41:00,99.07,99.085,99.055,99.07,425600000.0
2007-11-08 00:42:00,99.08,99.08,99.035,99.055,528600001.0
2007-11-08 00:43:00,99.055,99.105,99.025,99.065,696900001.0
2007-11-08 00:44:00,99.065,99.1,99.065,99.095,533800000.0
2007-11-08 00:45:00,99.095,99.115,99.035,99.07,785700000.0
2007-11-08 00:46:00,99.07,99.095,99.065,99.075,572000000.0
2007-11-08 00:47:00,99.075,99.08,99.035,99.065,547400000.0
2007-11-08 00:48:00,99.065,99.085,99.025,99.03,642000000.0
2007-11-08 00:49:00,99.03,99.045,98.995,99.035,647399999.0
2007-11-08 00:50:00,99.035,99.035,98.97,98.98,522400000.0
2007-11-08 00:51:00,98.98,99.075,98.975,99.075,628800000.0
2007-11-08 00:52:00,99.075,99.085,99.06,99.06,426400000.0
2007-11-08 00:53:00,99.06,99.1,99.045,99.08,620600002.0
2007-11-08 00:54:00,99.08,99.095,99.055,99.085,622400000.0
2007-11-08 00:55:00,99.085,99.115,99.075,99.1,648099999.0
2007-11-08 00:56:00,99.1,99.125,99.055,99.055,874400000.0
2007-11-08 00:57:00,99.085,99.095,99.045,99.08,742800000.0
2007-11-08 00:58:00,99.09,99.12,99.075,99.11,686400000.0
2007-11-08 00:59:00,99.11,99.12,99.095,99.115,466100000.0
2007-11-08 01:00:00,99.115,99.18,99.11,99.175,943500000.0
2007-11-08 01:01:00,99.155,99.18,99.14,99.14,831000000.0
2007-11-08 01:02:00,99.14,99.17,99.135,99.15,712900000.0
2007-11-08 01:03:00,99.15,99.185,99.125,99.18,814500000.0
2007-11-08 01:04:00,99.18,99.195,99.145,99.145,835300001.0
2007-11-08 01:05:00,99.15,99.18,99.15,99.155,388800000.0
2007-11-08 01:06:00,99.155,99.155,99.095,99.12,819200000.0
2007-11-08 01:07:00,99.125,99.13,99.045,99.08,981600000.0
2007-11-08 01:08:00,99.075,99.09,99.045,99.065,798400000.0
2007-11-08 01:09:00,99.065,99.1,99.045,99.1,1223200000.0
2007-11-08 01:10:00,99.1,99.115,99.085,99.1,803500000.0
2007-11-08 01:11:00,99.1,99.12,99.075,99.105,849900000.0
2007-11-08 01:12:00,99.105,99.18,99.095,99.12,1066500000.0
2007-11-08 01:13:00,99.12,99.145,99.1,99.145,775700000.0
2007-11-08 01:14:00,99.145,99.145,99.095,99.115,812000002.0
2007-11-08 01:15:00,99.12,99.125,99.09,99.095,884000000.0
2007-11-08 01:16:00,99.095,99.11,99.08,99.08,712800000.0
2007-11-08 01:17:00,99.08,99.09,99.05,99.055,895200000.0
2007-11-08 01:18:00,99.055,99.075,99.055,99.06,647200000.0
2007-11-08 01:19:00,99.06,99.085,99.045,99.055,541600000.0
2007-11-08 01:20:00,99.055,99.085,99.055,99.075,319200000.0
2007-11-08 01:21:00,99.075,99.095,99.07,99.095,485600000.0
2007-11-08 01:22:00,99.095,99.1,99.085,99.085,491300000.0
2007-11-08 01:23:00,99.085,99.13,99.085,99.13,722800000.0
2007-11-08 01:24:00,99.13,99.15,99.125,99.135,657900000.0
2007-11-08 01:25:00,99.135,99.155,99.125,99.135,398300000.0
2007-11-08 01:26:00,99.145,99.15,99.13,99.145,376000000.0
2007-11-08 01:27:00,99.145,99.165,99.145,99.165,670100000.0
2007-11-08 01:28:00,99.17,99.17,99.14,99.145,739200000.0
2007-11-08 01:29:00,99.125,99.235,99.125,99.225,302400000.0
2007-11-08 01:30:00,99.225,99.255,99.215,99.22,480100000.0
2007-11-08 01:31:00,99.22,99.225,99.185,99.185,572500000.0
2007-11-08 01:32:00,99.185,99.215,99.185,99.2,213600000.0
2007-11-08 01:33:00,99.195,99.21,99.195,99.2,220800000.0
2007-11-08 01:34:00,99.2,99.235,99.2,99.22,966400000.0
2007-11-08 01:35:00,99.22,99.23,99.175,99.19,964800000.0
2007-11-08 01:36:00,99.195,99.215,99.19,99.2,715200000.0
2007-11-08 01:37:00,99.19,99.27,99.19,99.24,1474000002.0
2007-11-08 01:38:00,99.235,99.265,99.215,99.22,1126200000.0
2007-11-08 01:39:00,99.22,99.245,99.205,99.21,743200000.0
2007-11-08 01:40:00,99.21,99.22,99.18,99.21,790500001.0
2007-11-08 01:41:00,99.21,99.21,99.185,99.185,599600000.0
2007-11-08 01:42:00,99.185,99.19,99.16,99.18,654500000.0
2007-11-08 01:43:00,99.18,99.195,99.135,99.135,848100000.0
2007-11-08 01:44:00,99.135,99.155,99.125,99.125,748800000.0
2007-11-08 01:45:00,99.125,99.155,99.125,99.15,525600000.0
2007-11-08 01:46:00,99.15,99.15,99.11,99.135,776000000.0
2007-11-08 01:47:00,99.135,99.165,99.125,99.155,792000000.0
2007-11-08 01:48:00,99.155,99.18,99.13,99.14,761400001.0
2007-11-08 01:49:00,99.14,99.14,99.12,99.135,526300010.0
2007-11-08 01:50:00,99.125,99.175,99.125,99.155,1798099986.0
2007-11-08 01:51:00,99.155,99.175,99.155,99.165,796100000.0
2007-11-08 01:52:00,99.165,99.205,99.165,99.205,334800000.0
2007-11-08 01:53:00,99.205,99.24,99.195,99.24,674400000.0
2007-11-08 01:54:00,99.235,99.25,99.235,99.24,510400000.0
2007-11-08 01:55:00,99.24,99.275,99.235,99.275,686300000.0
2007-11-08 01:56:00,99.275,99.31,99.27,99.29,639200000.0
2007-11-08 01:57:00,99.29,99.3,99.245,99.28,1371800007.0
2007-11-08 01:58:00,99.28,99.29,99.27,99.275,653200008.0
2007-11-08 01:59:00,99.29,99.32,99.265,99.275,1006200000.0
2007-11-08 02:00:00,99.275,99.3,99.265,99.285,597400000.0
2007-11-08 02:01:00,99.285,99.315,99.285,99.3,724200000.0
2007-11-08 02:02:00,99.3,99.305,99.275,99.275,1134500003.0
2007-11-08 02:03:00,99.285,99.31,99.275,99.305,638900002.0
2007-11-08 02:04:00,99.305,99.305,99.295,99.295,260000000.0
2007-11-08 02:05:00,99.295,99.31,99.28,99.305,586400000.0
2007-11-08 02:06:00,99.305,99.31,99.25,99.255,680800000.0
2007-11-08 02:07:00,99.255,99.275,99.205,99.265,944400002.0
2007-11-08 02:08:00,99.275,99.275,99.235,99.235,442200000.0
2007-11-08 02:09:00,99.235,99.285,99.235,99.285,240000000.0
2007-11-08 02:10:00,99.285,99.335,99.285,99.325,276100000.0
2007-11-08 02:11:00,99.325,99.325,99.3,99.325,228800000.0
2007-11-08 02:12:00,99.325,99.355,99.315,99.355,474600000.0
2007-11-08 02:13:00,99.34,99.375,99.315,99.375,369600000.0
2007-11-08 02:14:00,99.375,99.385,99.365,99.375,240000000.0
2007-11-08 02:15:00,99.385,99.385,99.345,99.355,296900000.0
2007-11-08 02:16:00,99.355,99.385,99.355,99.385,300800000.0
2007-11-08 02:17:00,99.385,99.405,99.37,99.395,348200000.0
2007-11-08 02:18:00,99.395,99.435,99.38,99.425,224600000.0
2007-11-08 02:19:00,99.425,99.435,99.4,99.4,686700000.0
2007-11-08 02:20:00,99.4,99.41,99.385,99.39,1478800000.0
2007-11-08 02:21:00,99.39,99.395,99.375,99.38,537600000.0
2007-11-08 02:22:00,99.38,99.425,99.38,99.395,763400001.0
2007-11-08 02:23:00,99.395,99.405,99.375,99.395,605600000.0
2007-11-08 02:24:00,99.395,99.445,99.385,99.435,890700004.0
2007-11-08 02:25:00,99.445,99.445,99.395,99.405,1150299993.0
2007-11-08 02:26:00,99.405,99.415,99.385,99.4,755100007.0
2007-11-08 02:27:00,99.4,99.435,99.395,99.425,459200000.0
2007-11-08 02:28:00,99.425,99.48,99.425,99.465,1179200000.0
2007-11-08 02:29:00,99.465,99.465,99.435,99.455,1342900000.0
2007-11-08 02:30:00,99.45,99.465,99.405,99.42,1167300000.0
2007-11-08 02:31:00,99.415,99.42,99.395,99.395,1065799998.0
2007-11-08 02:32:00,99.395,99.395,99.345,99.35,1452000000.0
2007-11-08 02:33:00,99.35,99.39,99.35,99.38,903000001.0
2007-11-08 02:34:00,99.38,99.4,99.38,99.395,843600000.0
2007-11-08 02:35:00,99.39,99.415,99.38,99.4,813900000.0
2007-11-08 02:36:00,99.41,99.43,99.405,99.415,940600000.0
2007-11-08 02:37:00,99.415,99.46,99.415,99.45,1395500002.0
2007-11-08 02:38:00,99.45,99.535,99.43,99.525,1129700001.0
2007-11-08 02:39:00,99.525,99.615,99.51,99.61,1148200001.0
2007-11-08 02:40:00,99.61,99.655,99.59,99.595,893800002.0
2007-11-08 02:41:00,99.595,99.62,99.565,99.58,241200000.0
2007-11-08 02:42:00,99.58,99.58,99.53,99.53,201300000.0
2007-11-08 02:43:00,99.53,99.62,99.53,99.62,248000000.0
2007-11-08 02:44:00,99.62,99.65,99.57,99.59,336000000.0
2007-11-08 02:45:00,99.59,99.63,99.555,99.62,503200000.0
2007-11-08 02:46:00,99.62,99.65,99.6,99.64,521700000.0
2007-11-08 02:47:00,99.64,99.71,99.635,99.695,868500000.0
2007-11-08 02:48:00,99.695,99.73,99.67,99.67,744500000.0
2007-11-08 02:49:00,99.67,99.68,99.66,99.66,591200000.0
2007-11-08 02:50:00,99.66,99.67,99.635,99.635,777700000.0
2007-11-08 02:51:00,99.635,99.64,99.595,99.62,836000000.0
2007-11-08 02:52:00,99.615,99.66,99.61,99.64,355899998.0
2007-11-08 02:53:00,99.635,99.66,99.635,99.66,116800000.0
2007-11-08 02:54:00,99.66,99.67,99.595,99.6,337600000.0
2007-11-08 02:55:00,99.605,99.62,99.58,99.585,1381000000.0
2007-11-08 02:56:00,99.585,99.585,99.56,99.57,1079600000.0
2007-11-08 02:57:00,99.57,99.59,99.56,99.565,1393300000.0
2007-11-08 02:58:00,99.565,99.565,99.505,99.51,1543700000.0
2007-11-08 02:59:00,99.52,99.53,99.485,99.52,1048299990.0
2007-11-08 03:00:00,99.52,99.53,99.495,99.53,429600000.0
2007-11-08 03:01:00,99.53,99.56,99.53,99.56,148000000.0
2007-11-08 03:02:00,99.56,99.57,99.51,99.515,215200000.0
2007-11-08 03:03:00,99.515,99.54,99.515,99.54,206400000.0
2007-11-08 03:04:00,99.54,99.58,99.54,99.58,1846600000.0
2007-11-08 03:05:00,99.58,99.59,99.565,99.58,907500000.0
2007-11-08 03:06:00,99.58,99.58,99.535,99.57,1517000000.0
2007-11-08 03:07:00,99.57,99.58,99.535,99.545,851700000.0
2007-11-08 03:08:00,99.545,99.545,99.525,99.535,1404100000.0
2007-11-08 03:09:00,99.535,99.57,99.53,99.57,917900000.0
2007-11-08 03:10:00,99.57,99.585,99.56,99.57,942700001.0
2007-11-08 03:11:00,99.57,99.59,99.57,99.58,522400000.0
2007-11-08 03:12:00,99.58,99.62,99.58,99.62,1135200000.0
2007-11-08 03:13:00,99.62,99.625,99.605,99.615,274800000.0
2007-11-08 03:14:00,99.62,99.645,99.615,99.615,133600000.0
2007-11-08 03:15:00,99.615,99.645,99.615,99.63,361000000.0
2007-11-08 03:16:00,99.625,99.655,99.62,99.635,206800000.0
2007-11-08 03:17:00,99.635,99.645,99.625,99.635,118400000.0
2007-11-08 03:18:00,99.635,99.635,99.61,99.635,231800000.0
2007-11-08 03:19:00,99.625,99.66,99.625,99.66,111600000.0
2007-11-08 03:20:00,99.66,99.69,99.65,99.68,490200000.0
2007-11-08 03:21:00,99.68,99.68,99.65,99.66,348200000.0
2007-11-08 03:22:00,99.655,99.68,99.655,99.67,200900000.0
2007-11-08 03:23:00,99.67,99.68,99.66,99.66,164100000.0
2007-11-08 03:24:00,99.66,99.72,99.66,99.715,336200000.0
2007-11-08 03:25:00,99.72,99.74,99.7,99.74,260000000.0
2007-11-08 03:26:00,99.74,99.795,99.735,99.795,150400000.0
2007-11-08 03:27:00,99.795,99.815,99.795,99.81,215200000.0
2007-11-08 03:28:00,99.805,99.87,99.805,99.87,186400000.0
2007-11-08 03:29:00,99.875,99.89,99.81,99.83,240800000.0
2007-11-08 03:30:00,99.83,99.885,99.82,99.82,394000000.0
2007-11-08 03:31:00,99.82,99.83,99.735,99.76,938900000.0
2007-11-08 03:32:00,99.76,99.79,99.75,99.765,365600000.0
2007-11-08 03:33:00,99.765,99.78,99.74,99.75,436800000.0
2007-11-08 03:34:00,99.75,99.76,99.685,99.695,921400000.0
2007-11-08 03:35:00,99.695,99.76,99.695,99.735,704700000.0
2007-11-08 03:36:00,99.74,99.74,99.685,99.69,858900000.0
2007-11-08 03:37:00,99.69,99.73,99.67,99.72,576000000.0
2007-11-08 03:38:00,99.72,99.74,99.715,99.735,123200000.0
2007-11-08 03:39:00,99.735,99.755,99.71,99.735,567200000.0
2007-11-08 03:40:00,99.735,99.74,99.73,99.74,224000000.0
2007-11-08 03:41:00,99.74,99.75,99.72,99.745,418700000.0
2007-11-08 03:42:00,99.745,99.76,99.735,99.735,456600000.0
2007-11-08 03:43:00,99.735,99.74,99.7,99.73,476700000.0
2007-11-08 03:44:00,99.73,99.73,99.685,99.705,212800000.0
2007-11-08 03:45:00,99.71,99.725,99.69,99.705,189200000.0
2007-11-08 03:46:00,99.705,99.725,99.7,99.705,154400000.0
2007-11-08 03:47:00,99.705,99.705,99.68,99.69,124000000.0
2007-11-08 03:48:00,99.69,99.69,99.66,99.68,368000000.0
2007-11-08 03:49:00,99.68,99.7,99.67,99.69,159200000.0
2007-11-08 03:50:00,99.69,99.71,99.67,99.685,345000000.0
2007-11-08 03:51:00,99.68,99.7,99.68,99.69,597600000.0
2007-11-08 03:52:00,99.69,99.74,99.69,99.715,463200000.0
2007-11-08 03:53:00,99.715,99.715,99.66,99.66,324200000.0
2007-11-08 03:54:00,99.665,99.67,99.655,99.67,304800000.0
2007-11-08 03:55:00,99.67,99.7,99.66,99.69,513600000.0
2007-11-08 03:56:00,99.69,99.73,99.685,99.72,255200000.0
2007-11-08 03:57:00,99.72,99.76,99.72,99.74,442400000.0
2007-11-08 03:58:00,99.74,99.74,99.66,99.69,486400000.0
2007-11-08 03:59:00,99.69,99.77,99.685,99.77,1357800000.0
2007-11-08 04:00:00,99.77,99.78,99.73,99.74,124800000.0
2007-11-08 04:01:00,99.74,99.74,99.725,99.725,104000000.0
2007-11-08 04:02:00,99.725,99.77,99.72,99.77,156800000.0
2007-11-08 04:03:00,99.77,99.77,99.74,99.745,101600000.0
2007-11-08 04:04:00,99.745,99.755,99.735,99.75,92000000.0
2007-11-08 04:05:00,99.75,99.76,99.75,99.76,189600000.0
2007-11-08 04:06:00,99.76,99.76,99.75,99.75,375200000.0
2007-11-08 04:07:00,99.75,99.765,99.74,99.75,374600000.0
2007-11-08 04:08:00,99.75,99.76,99.735,99.735,175200000.0
2007-11-08 04:09:00,99.745,99.745,99.7,99.7,222100000.0
2007-11-08 04:10:00,99.7,99.71,99.66,99.66,151200000.0
2007-11-08 04:11:00,99.66,99.66,99.625,99.65,528300000.0
2007-11-08 04:12:00,99.65,99.655,99.63,99.645,289600000.0
2007-11-08 04:13:00,99.645,99.66,99.645,99.655,293600000.0
2007-11-08 04:14:00,99.655,99.66,99.655,99.66,343200000.0
2007-11-08 04:15:00,99.66,99.67,99.645,99.655,543200000.0
2007-11-08 04:16:00,99.655,99.675,99.655,99.66,615299998.0
2007-11-08 04:17:00,99.66,99.675,99.65,99.655,649600000.0
2007-11-08 04:18:00,99.655,99.66,99.62,99.625,496800000.0
2007-11-08 04:19:00,99.625,99.645,99.625,99.645,353500000.0
2007-11-08 04:20:00,99.645,99.66,99.645,99.65,218400000.0
2007-11-08 04:21:00,99.65,99.675,99.65,99.67,350400000.0
2007-11-08 04:22:00,99.67,99.675,99.66,99.67,239200000.0
2007-11-08 04:23:00,99.67,99.725,99.67,99.695,370400000.0
2007-11-08 04:24:00,99.695,99.705,99.675,99.7,187199998.0
2007-11-08 04:25:00,99.7,99.71,99.685,99.685,368799998.0
2007-11-08 04:26:00,99.685,99.7,99.685,99.69,205600000.0
2007-11-08 04:27:00,99.69,99.7,99.645,99.675,434400000.0
2007-11-08 04:28:00,99.675,99.675,99.65,99.665,1032000000.0
2007-11-08 04:29:00,99.665,99.67,99.65,99.66,755200000.0
2007-11-08 04:30:00,99.66,99.67,99.655,99.66,640000000.0
2007-11-08 04:31:00,99.66,99.675,99.66,99.67,787300000.0
2007-11-08 04:32:00,99.67,99.675,99.63,99.64,708400000.0
2007-11-08 04:33:00,99.64,99.67,99.625,99.665,774500000.0
2007-11-08 04:34:00,99.665,99.685,99.66,99.675,890700000.0
2007-11-08 04:35:00,99.68,99.68,99.67,99.68,252100000.0
2007-11-08 04:36:00,99.68,99.685,99.66,99.67,512799996.0
2007-11-08 04:37:00,99.67,99.69,99.655,99.675,341999999.0
2007-11-08 04:38:00,99.675,99.7,99.675,99.69,78400000.0
2007-11-08 04:39:00,99.69,99.69,99.67,99.68,111200000.0
2007-11-08 04:40:00,99.68,99.68,99.655,99.66,215200000.0
2007-11-08 04:41:00,99.66,99.715,99.66,99.71,504800000.0
2007-11-08 04:42:00,99.71,99.73,99.7,99.71,116800000.0
2007-11-08 04:43:00,99.71,99.72,99.675,99.675,194100000.0
2007-11-08 04:44:00,99.675,99.69,99.655,99.66,386100000.0
2007-11-08 04:45:00,99.66,99.69,99.66,99.69,402900000.0
2007-11-08 04:46:00,99.7,99.7,99.68,99.68,64000000.0
2007-11-08 04:47:00,99.68,99.69,99.655,99.655,155100000.0
2007-11-08 04:48:00,99.66,99.67,99.655,99.655,128800000.0
2007-11-08 04:49:00,99.655,99.66,99.595,99.61,146400000.0
2007-11-08 04:50:00,99.61,99.63,99.6,99.6,152800000.0
2007-11-08 04:51:00,99.6,99.635,99.59,99.635,165600000.0
2007-11-08 04:52:00,99.645,99.66,99.64,99.66,80000000.0
2007-11-08 04:53:00,99.66,99.66,99.65,99.655,57600000.0
2007-11-08 04:54:00,99.66,99.66,99.605,99.625,262000000.0
2007-11-08 04:55:00,99.63,99.64,99.625,99.64,53600000.0
2007-11-08 04:56:00,99.64,99.655,99.63,99.65,51200000.0
2007-11-08 04:57:00,99.655,99.67,99.65,99.67,40000000.0
2007-11-08 04:58:00,99.67,99.7,99.655,99.695,177300000.0
2007-11-08 04:59:00,99.7,99.7,99.685,99.7,56000000.0
2007-11-08 05:00:00,99.7,99.7,99.665,99.665,248000000.0
2007-11-08 05:01:00,99.665,99.67,99.655,99.66,138100000.0
2007-11-08 05:02:00,99.66,99.67,99.655,99.665,137600000.0
2007-11-08 05:03:00,99.665,99.69,99.665,99.69,75200000.0
2007-11-08 05:04:00,99.69,99.69,99.66,99.68,265400000.0
2007-11-08 05:05:00,99.68,99.69,99.67,99.68,55200000.0
2007-11-08 05:06:00,99.68,99.69,99.675,99.685,103200000.0
2007-11-08 05:07:00,99.685,99.695,99.66,99.66,163200000.0
2007-11-08 05:08:00,99.66,99.67,99.64,99.64,466400000.0
2007-11-08 05:09:00,99.64,99.66,99.635,99.645,287200000.0
2007-11-08 05:10:00,99.65,99.65,99.64,99.64,158400000.0
2007-11-08 05:11:00,99.645,99.645,99.62,99.63,407200000.0
2007-11-08 05:12:00,99.63,99.63,99.61,99.62,508000000.0
2007-11-08 05:13:00,99.62,99.625,99.605,99.615,316000000.0
2007-11-08 05:14:00,99.62,99.64,99.61,99.615,480800000.0
2007-11-08 05:15:00,99.615,99.63,99.61,99.61,494400000.0
2007-11-08 05:16:00,99.61,99.62,99.595,99.605,354100000.0
2007-11-08 05:17:00,99.605,99.605,99.6,99.6,212000000.0
2007-11-08 05:18:00,99.6,99.6,99.59,99.59,415100000.0
2007-11-08 05:19:00,99.59,99.6,99.585,99.6,460400000.0
2007-11-08 05:20:00,99.6,99.6,99.575,99.59,182400000.0
2007-11-08 05:21:00,99.59,99.59,99.535,99.58,327200000.0
2007-11-08 05:22:00,99.58,99.585,99.555,99.56,240500000.0
2007-11-08 05:23:00,99.56,99.585,99.56,99.57,136000000.0
2007-11-08 05:24:00,99.57,99.575,99.555,99.57,194400000.0
2007-11-08 05:25:00,99.57,99.57,99.56,99.56,28300000.0
2007-11-08 05:26:00,99.526,99.532,99.498,99.501,333400000.0
2007-11-08 05:27:00,99.523,99.532,99.47,99.532,346600000.0
2007-11-08 05:28:00,99.53,99.535,99.52,99.53,139500000.0
2007-11-08 05:29:00,99.54,99.57,99.52,99.55,442700000.0
2007-11-08 05:30:00,99.55,99.56,99.535,99.545,404800000.0
2007-11-08 05:31:00,99.545,99.545,99.465,99.465,647200000.0
2007-11-08 05:32:00,99.465,99.475,99.45,99.455,772300000.0
2007-11-08 05:33:00,99.455,99.465,99.42,99.44,1127600000.0
2007-11-08 05:34:00,99.44,99.455,99.43,99.455,815200000.0
2007-11-08 05:35:00,99.455,99.46,99.445,99.445,611200000.0
2007-11-08 05:36:00,99.445,99.475,99.445,99.47,537600000.0
2007-11-08 05:37:00,99.47,99.47,99.445,99.445,588000000.0
2007-11-08 05:38:00,99.445,99.505,99.44,99.485,1166899999.0
2007-11-08 05:39:00,99.485,99.51,99.46,99.46,615200000.0
2007-11-08 05:40:00,99.46,99.49,99.46,99.49,283200000.0
2007-11-08 05:41:00,99.49,99.525,99.48,99.505,778400000.0
2007-11-08 05:42:00,99.505,99.52,99.5,99.51,199200000.0
2007-11-08 05:43:00,99.51,99.51,99.505,99.51,229500000.0
2007-11-08 05:44:00,99.505,99.51,99.5,99.505,110700000.0
2007-11-08 05:45:00,99.505,99.52,99.505,99.51,175800000.0
2007-11-08 05:46:00,99.51,99.52,99.5,99.51,203000000.0
2007-11-08 05:47:00,99.5,99.5,99.48,99.5,116800000.0
2007-11-08 05:48:00,99.5,99.52,99.495,99.51,328300000.0
2007-11-08 05:49:00,99.51,99.51,99.505,99.505,109600000.0
2007-11-08 05:50:00,99.505,99.535,99.505,99.52,215799999.0
2007-11-08 05:51:00,99.53,99.54,99.51,99.525,295300000.0
2007-11-08 05:52:00,99.525,99.525,99.505,99.51,310000000.0
2007-11-08 05:53:00,99.51,99.52,99.51,99.52,276000000.0
2007-11-08 05:54:00,99.52,99.52,99.505,99.505,187200000.0
2007-11-08 05:55:00,99.505,99.51,99.5,99.505,94400000.0
2007-11-08 05:56:00,99.505,99.52,99.495,99.5,256000000.0
2007-11-08 05:57:00,99.5,99.5,99.48,99.48,157600000.0
2007-11-08 05:58:00,99.48,99.48,99.47,99.48,236700000.0
2007-11-08 05:59:00,99.48,99.48,99.45,99.46,326400000.0
2007-11-08 06:00:00,99.46,99.47,99.445,99.46,353000000.0
2007-11-08 06:01:00,99.46,99.495,99.455,99.495,108500000.0
2007-11-08 06:02:00,99.495,99.495,99.465,99.465,397600000.0
2007-11-08 06:03:00,99.465,99.48,99.465,99.465,513600000.0
2007-11-08 06:04:00,99.465,99.48,99.455,99.465,323000000.0
2007-11-08 06:05:00,99.465,99.47,99.465,99.47,252200000.0
2007-11-08 06:06:00,99.475,99.49,99.47,99.47,594400000.0
2007-11-08 06:07:00,99.47,99.49,99.47,99.475,844800000.0
2007-11-08 06:08:00,99.475,99.48,99.465,99.475,580100000.0
2007-11-08 06:09:00,99.475,99.48,99.465,99.475,244400000.0
2007-11-08 06:10:00,99.475,99.49,99.45,99.485,863700000.0
2007-11-08 06:11:00,99.49,99.49,99.47,99.47,94400000.0
2007-11-08 06:12:00,99.47,99.48,99.46,99.46,286400000.0
2007-11-08 06:13:00,99.46,99.47,99.455,99.465,146800000.0
2007-11-08 06:14:00,99.46,99.465,99.44,99.44,446900000.0
2007-11-08 06:15:00,99.44,99.45,99.44,99.45,287200000.0
2007-11-08 06:16:00,99.45,99.47,99.45,99.46,128800000.0
2007-11-08 06:17:00,99.46,99.47,99.445,99.445,222400000.0
2007-11-08 06:18:00,99.445,99.47,99.445,99.46,213600000.0
2007-11-08 06:19:00,99.46,99.49,99.455,99.48,183200000.0
2007-11-08 06:20:00,99.48,99.49,99.47,99.48,179200000.0
2007-11-08 06:21:00,99.48,99.53,99.48,99.53,405300000.0
2007-11-08 06:22:00,99.53,99.53,99.52,99.525,137900000.0
2007-11-08 06:23:00,99.525,99.535,99.52,99.53,135200000.0
2007-11-08 06:24:00,99.53,99.54,99.52,99.535,218800000.0
2007-11-08 06:25:00,99.535,99.535,99.52,99.53,108800000.0
2007-11-08 06:26:00,99.53,99.54,99.525,99.53,207200000.0
2007-11-08 06:27:00,99.53,99.53,99.51,99.52,242500000.0
2007-11-08 06:28:00,99.515,99.515,99.495,99.505,94300000.0
2007-11-08 06:29:00,99.505,99.51,99.48,99.5,299000000.0
2007-11-08 06:30:00,99.495,99.5,99.485,99.5,241700000.0
2007-11-08 06:31:00,99.5,99.5,99.44,99.48,479800000.0
2007-11-08 06:32:00,99.48,99.48,99.465,99.48,220800000.0
2007-11-08 06:33:00,99.48,99.51,99.47,99.5,447300000.0
2007-11-08 06:34:00,99.5,99.51,99.48,99.5,356800000.0
2007-11-08 06:35:00,99.5,99.53,99.5,99.52,267800000.0
2007-11-08 06:36:00,99.52,99.555,99.515,99.52,379400000.0
2007-11-08 06:37:00,99.52,99.52,99.505,99.51,471900000.0
2007-11-08 06:38:00,99.51,99.53,99.51,99.53,416500000.0
2007-11-08 06:39:00,99.53,99.55,99.53,99.535,349600000.0
2007-11-08 06:40:00,99.54,99.54,99.51,99.515,748300000.0
2007-11-08 06:41:00,99.515,99.54,99.51,99.53,1000800000.0
2007-11-08 06:42:00,99.53,99.55,99.53,99.54,738200000.0
2007-11-08 06:43:00,99.54,99.54,99.505,99.525,721100000.0
2007-11-08 06:44:00,99.525,99.525,99.51,99.515,448800000.0
2007-11-08 06:45:00,99.515,99.52,99.5,99.51,592800000.0
2007-11-08 06:46:00,99.51,99.53,99.505,99.52,716000000.0
2007-11-08 06:47:00,99.52,99.53,99.52,99.53,212000000.0
2007-11-08 06:48:00,99.53,99.53,99.515,99.53,94100000.0
2007-11-08 06:49:00,99.525,99.53,99.5,99.51,534100000.0
2007-11-08 06:50:00,99.505,99.51,99.5,99.51,395400000.0
2007-11-08 06:51:00,99.51,99.515,99.5,99.505,800000000.0
2007-11-08 06:52:00,99.505,99.51,99.46,99.47,660600000.0
2007-11-08 06:53:00,99.47,99.47,99.455,99.455,340900000.0
2007-11-08 06:54:00,99.455,99.47,99.455,99.46,322100000.0
2007-11-08 06:55:00,99.455,99.48,99.455,99.48,237000000.0
2007-11-08 06:56:00,99.48,99.48,99.465,99.47,186400000.0
2007-11-08 06:57:00,99.47,99.48,99.465,99.465,141300000.0
2007-11-08 06:58:00,99.465,99.49,99.46,99.485,192200000.0
2007-11-08 06:59:00,99.485,99.485,99.485,99.485,150400000.0
2007-11-08 07:00:00,99.485,99.485,99.465,99.465,405600000.0
2007-11-08 07:01:00,99.465,99.475,99.465,99.47,193200000.0
2007-11-08 07:02:00,99.47,99.475,99.465,99.47,212800000.0
2007-11-08 07:03:00,99.47,99.47,99.445,99.45,447200000.0
2007-11-08 07:04:00,99.45,99.47,99.445,99.445,221600000.0
2007-11-08 07:05:00,99.445,99.45,99.435,99.45,217700000.0
2007-11-08 07:06:00,99.45,99.45,99.41,99.42,277400000.0
2007-11-08 07:07:00,99.42,99.425,99.385,99.39,326200000.0
2007-11-08 07:08:00,99.39,99.43,99.38,99.42,569600000.0
2007-11-08 07:09:00,99.42,99.44,99.4,99.44,318400000.0
2007-11-08 07:10:00,99.44,99.44,99.43,99.435,764000000.0
2007-11-08 07:11:00,99.435,99.48,99.43,99.47,324000000.0
2007-11-08 07:12:00,99.47,99.49,99.465,99.47,506099995.0
2007-11-08 07:13:00,99.47,99.51,99.465,99.51,504000000.0
2007-11-08 07:14:00,99.51,99.525,99.51,99.525,809200000.0
2007-11-08 07:15:00,99.525,99.53,99.49,99.5,797100000.0
2007-11-08 07:16:00,99.5,99.52,99.5,99.505,427100000.0
2007-11-08 07:17:00,99.505,99.555,99.505,99.54,330100000.0
2007-11-08 07:18:00,99.54,99.54,99.47,99.505,878300000.0
2007-11-08 07:19:00,99.505,99.51,99.48,99.51,569900000.0
2007-11-08 07:20:00,99.51,99.51,99.48,99.5,417400000.0
2007-11-08 07:21:00,99.5,99.525,99.5,99.51,955200000.0
2007-11-08 07:22:00,99.51,99.51,99.49,99.505,888000000.0
2007-11-08 07:23:00,99.505,99.505,99.48,99.495,609200000.0
2007-11-08 07:24:00,99.495,99.525,99.49,99.51,948300000.0
2007-11-08 07:25:00,99.51,99.52,99.495,99.505,1056000000.0
2007-11-08 07:26:00,99.505,99.545,99.505,99.54,972599999.0
2007-11-08 07:27:00,99.54,99.54,99.525,99.525,447700000.0
2007-11-08 07:28:00,99.525,99.545,99.52,99.535,628200000.0
2007-11-08 07:29:00,99.54,99.55,99.535,99.55,583000000.0
2007-11-08 07:30:00,99.55,99.57,99.545,99.55,620800000.0
2007-11-08 07:31:00,99.55,99.58,99.55,99.57,307200000.0
2007-11-08 07:32:00,99.57,99.585,99.56,99.575,253600000.0
2007-11-08 07:33:00,99.575,99.585,99.57,99.58,258400000.0
2007-11-08 07:34:00,99.58,99.585,99.555,99.555,151200000.0
2007-11-08 07:35:00,99.555,99.575,99.545,99.55,165600000.0
2007-11-08 07:36:00,99.55,99.55,99.515,99.53,497600000.0
2007-11-08 07:37:00,99.53,99.55,99.52,99.54,294300000.0
2007-11-08 07:38:00,99.54,99.55,99.53,99.545,458000000.0
2007-11-08 07:39:00,99.545,99.56,99.545,99.56,564800000.0
2007-11-08 07:40:00,99.56,99.58,99.555,99.56,241600000.0
2007-11-08 07:41:00,99.56,99.58,99.56,99.565,129500000.0
2007-11-08 07:42:00,99.565,99.58,99.55,99.58,208100000.0
2007-11-08 07:43:00,99.58,99.58,99.565,99.57,152000000.0
2007-11-08 07:44:00,99.565,99.575,99.55,99.57,335200000.0
2007-11-08 07:45:00,99.57,99.58,99.565,99.57,308600000.0
2007-11-08 07:46:00,99.57,99.58,99.555,99.58,757600000.0
2007-11-08 07:47:00,99.59,99.595,99.57,99.57,676800000.0
2007-11-08 07:48:00,99.57,99.58,99.57,99.58,414400000.0
2007-11-08 07:49:00,99.58,99.61,99.58,99.595,275800000.0
2007-11-08 07:50:00,99.59,99.59,99.575,99.58,274700000.0
2007-11-08 07:51:00,99.575,99.58,99.575,99.58,462900000.0
2007-11-08 07:52:00,99.575,99.58,99.57,99.58,326100000.0
2007-11-08 07:53:00,99.58,99.58,99.57,99.57,183200000.0
2007-11-08 07:54:00,99.57,99.58,99.545,99.545,448800000.0
2007-11-08 07:55:00,99.545,99.565,99.545,99.555,472000000.0
2007-11-08 07:56:00,99.555,99.555,99.535,99.545,380000000.0
2007-11-08 07:57:00,99.545,99.555,99.545,99.55,465800000.0
2007-11-08 07:58:00,99.55,99.555,99.54,99.545,526400000.0
2007-11-08 07:59:00,99.545,99.545,99.515,99.53,243200000.0
2007-11-08 08:00:00,99.53,99.545,99.495,99.505,348800000.0
2007-11-08 08:01:00,99.505,99.51,99.475,99.505,821800000.0
2007-11-08 08:02:00,99.505,99.51,99.5,99.5,788500000.0
2007-11-08 08:03:00,99.5,99.51,99.47,99.47,849300000.0
2007-11-08 08:04:00,99.475,99.51,99.47,99.48,1064800000.0
2007-11-08 08:05:00,99.48,99.51,99.465,99.475,376000000.0
2007-11-08 08:06:00,99.47,99.48,99.46,99.47,221300000.0
2007-11-08 08:07:00,99.47,99.47,99.435,99.445,330400000.0
2007-11-08 08:08:00,99.445,99.46,99.44,99.445,824000000.0
2007-11-08 08:09:00,99.445,99.455,99.39,99.395,862400000.0
2007-11-08 08:10:00,99.39,99.435,99.39,99.43,359200000.0
2007-11-08 08:11:00,99.43,99.445,99.425,99.435,179200000.0
2007-11-08 08:12:00,99.435,99.475,99.435,99.475,167200000.0
2007-11-08 08:13:00,99.475,99.485,99.435,99.435,620800000.0
2007-11-08 08:14:00,99.435,99.45,99.43,99.435,718400000.0
2007-11-08 08:15:00,99.435,99.445,99.43,99.445,804000000.0
2007-11-08 08:16:00,99.445,99.45,99.435,99.44,901600000.0
2007-11-08 08:17:00,99.44,99.44,99.425,99.43,569600000.0
2007-11-08 08:18:00,99.43,99.455,99.43,99.455,818500000.0
2007-11-08 08:19:00,99.455,99.46,99.45,99.455,592000000.0
2007-11-08 08:20:00,99.455,99.48,99.455,99.48,596400000.0
2007-11-08 08:21:00,99.48,99.53,99.48,99.5,1363200000.0
2007-11-08 08:22:00,99.5,99.51,99.48,99.51,295200000.0
2007-11-08 08:23:00,99.51,99.52,99.49,99.51,241600000.0
2007-11-08 08:24:00,99.51,99.54,99.51,99.52,255200000.0
2007-11-08 08:25:00,99.52,99.545,99.52,99.53,209600000.0
2007-11-08 08:26:00,99.53,99.55,99.52,99.545,928800000.0
2007-11-08 08:27:00,99.54,99.55,99.51,99.52,879200000.0
2007-11-08 08:28:00,99.52,99.54,99.52,99.54,843200000.0
2007-11-08 08:29:00,99.54,99.57,99.53,99.555,975400000.0
2007-11-08 08:30:00,99.555,99.565,99.55,99.555,609500000.0
2007-11-08 08:31:00,99.555,99.57,99.545,99.555,682300000.0
2007-11-08 08:32:00,99.55,99.575,99.55,99.55,1021600000.0
2007-11-08 08:33:00,99.55,99.585,99.54,99.57,795200000.0
2007-11-08 08:34:00,99.57,99.57,99.54,99.545,843000000.0
2007-11-08 08:35:00,99.545,99.575,99.545,99.575,747000000.0
2007-11-08 08:36:00,99.575,99.58,99.56,99.56,562800000.0
2007-11-08 08:37:00,99.56,99.6,99.55,99.59,929900000.0
2007-11-08 08:38:00,99.59,99.59,99.55,99.55,688000000.0
2007-11-08 08:39:00,99.55,99.55,99.52,99.53,711700000.0
2007-11-08 08:40:00,99.535,99.54,99.495,99.495,431100000.0
2007-11-08 08:41:00,99.495,99.505,99.485,99.485,681600000.0
2007-11-08 08:42:00,99.485,99.49,99.44,99.44,484800000.0
2007-11-08 08:43:00,99.44,99.445,99.425,99.44,402400000.0
2007-11-08 08:44:00,99.44,99.475,99.43,99.465,769700000.0
2007-11-08 08:45:00,99.465,99.47,99.435,99.44,880800000.0
2007-11-08 08:46:00,99.44,99.47,99.44,99.44,365600000.0
2007-11-08 08:47:00,99.44,99.46,99.43,99.44,584000000.0
2007-11-08 08:48:00,99.44,99.475,99.425,99.455,599400000.0
2007-11-08 08:49:00,99.455,99.455,99.425,99.435,389600000.0
2007-11-08 08:50:00,99.44,99.475,99.44,99.465,446600000.0
2007-11-08 08:51:00,99.465,99.51,99.465,99.465,204800000.0
2007-11-08 08:52:00,99.47,99.485,99.47,99.475,103200000.0
2007-11-08 08:53:00,99.475,99.485,99.46,99.475,263400000.0
2007-11-08 08:54:00,99.475,99.475,99.445,99.45,202400000.0
2007-11-08 08:55:00,99.45,99.46,99.43,99.43,261600000.0
2007-11-08 08:56:00,99.43,99.43,99.41,99.41,391200000.0
2007-11-08 08:57:00,99.41,99.42,99.375,99.375,347200000.0
2007-11-08 08:58:00,99.375,99.39,99.345,99.36,828200000.0
2007-11-08 08:59:00,99.36,99.36,99.335,99.335,768000000.0
2007-11-08 09:00:00,99.335,99.35,99.32,99.345,1504699996.0
2007-11-08 09:01:00,99.345,99.36,99.345,99.355,870400000.0
2007-11-08 09:02:00,99.355,99.36,99.29,99.3,492800000.0
2007-11-08 09:03:00,99.3,99.305,99.265,99.285,535100000.0
2007-11-08 09:04:00,99.285,99.29,99.24,99.27,704300000.0
2007-11-08 09:05:00,99.27,99.28,99.255,99.265,393600000.0
2007-11-08 09:06:00,99.265,99.285,99.26,99.285,321400000.0
2007-11-08 09:07:00,99.285,99.31,99.27,99.305,464900000.0
2007-11-08 09:08:00,99.305,99.34,99.285,99.34,790400000.0
2007-11-08 09:09:00,99.345,99.395,99.345,99.395,712000000.0
2007-11-08 09:10:00,99.4,99.425,99.385,99.385,613600000.0
2007-11-08 09:11:00,99.385,99.425,99.375,99.41,507400000.0
2007-11-08 09:12:00,99.41,99.43,99.375,99.385,697400000.0
2007-11-08 09:13:00,99.385,99.4,99.36,99.39,878600001.0
2007-11-08 09:14:00,99.39,99.47,99.38,99.425,551200000.0
2007-11-08 09:15:00,99.425,99.455,99.4,99.45,746000000.0
2007-11-08 09:16:00,99.45,99.465,99.44,99.45,741800000.0
2007-11-08 09:17:00,99.45,99.455,99.425,99.44,786700001.0
2007-11-08 09:18:00,99.44,99.47,99.435,99.445,415300000.0
2007-11-08 09:19:00,99.45,99.46,99.44,99.46,577600000.0
2007-11-08 09:20:00,99.46,99.58,99.455,99.54,500800000.0
2007-11-08 09:21:00,99.54,99.555,99.515,99.555,800200000.0
2007-11-08 09:22:00,99.555,99.56,99.48,99.51,601500000.0
2007-11-08 09:23:00,99.51,99.53,99.46,99.485,886800000.0
2007-11-08 09:24:00,99.485,99.51,99.485,99.485,379500000.0
2007-11-08 09:25:00,99.49,99.5,99.47,99.49,581200001.0
2007-11-08 09:26:00,99.49,99.505,99.47,99.47,605000000.0
2007-11-08 09:27:00,99.465,99.485,99.45,99.475,476800000.0
2007-11-08 09:28:00,99.475,99.55,99.455,99.525,658400000.0
2007-11-08 09:29:00,99.525,99.525,99.47,99.505,671900000.0
2007-11-08 09:30:00,99.505,99.535,99.48,99.53,723500000.0
2007-11-08 09:31:00,99.53,99.53,99.5,99.52,624800000.0
2007-11-08 09:32:00,99.52,99.58,99.515,99.53,658400000.0
2007-11-08 09:33:00,99.53,99.555,99.525,99.525,452200000.0
2007-11-08 09:34:00,99.53,99.57,99.53,99.555,605600000.0
2007-11-08 09:35:00,99.55,99.57,99.525,99.57,520800000.0
2007-11-08 09:36:00,99.57,99.58,99.545,99.58,514400000.0
2007-11-08 09:37:00,99.58,99.59,99.56,99.575,513700000.0
2007-11-08 09:38:00,99.575,99.59,99.56,99.57,616000000.0
2007-11-08 09:39:00,99.57,99.58,99.555,99.575,540100000.0
2007-11-08 09:40:00,99.575,99.58,99.545,99.58,633750000.0
2007-11-08 09:41:00,99.58,99.58,99.56,99.565,313300000.0
2007-11-08 09:42:00,99.565,99.58,99.53,99.53,467600000.0
2007-11-08 09:43:00,99.53,99.565,99.525,99.555,542200000.0
2007-11-08 09:44:00,99.555,99.575,99.535,99.575,659600000.0
2007-11-08 09:45:00,99.575,99.58,99.53,99.545,681299999.0
2007-11-08 09:46:00,99.545,99.565,99.505,99.53,760200000.0
2007-11-08 09:47:00,99.55,99.55,99.495,99.515,496000000.0
2007-11-08 09:48:00,99.515,99.53,99.51,99.515,395200000.0
2007-11-08 09:49:00,99.515,99.585,99.505,99.565,664999998.0
2007-11-08 09:50:00,99.565,99.61,99.565,99.605,744800000.0
2007-11-08 09:51:00,99.605,99.615,99.565,99.575,788900000.0
2007-11-08 09:52:00,99.575,99.605,99.575,99.585,996500000.0
2007-11-08 09:53:00,99.585,99.585,99.565,99.575,877700000.0
2007-11-08 09:54:00,99.575,99.605,99.56,99.585,849500000.0
2007-11-08 09:55:00,99.585,99.595,99.565,99.575,969000000.0
2007-11-08 09:56:00,99.565,99.575,99.555,99.565,801100005.0
2007-11-08 09:57:00,99.575,99.595,99.565,99.575,1373800017.0
2007-11-08 09:58:00,99.575,99.595,99.555,99.595,916600000.0
2007-11-08 09:59:00,99.605,99.605,99.545,99.545,781400000.0
2007-11-08 10:00:00,99.545,99.565,99.51,99.565,1090500002.0
2007-11-08 10:01:00,99.57,99.585,99.525,99.525,808200000.0
2007-11-08 10:02:00,99.525,99.555,99.51,99.535,1322600010.0
2007-11-08 10:03:00,99.535,99.54,99.51,99.535,1206099999.0
2007-11-08 10:04:00,99.535,99.575,99.535,99.565,1643199988.0
2007-11-08 10:05:00,99.565,99.575,99.535,99.575,746400000.0
2007-11-08 10:06:00,99.575,99.615,99.575,99.58,1018899996.0
2007-11-08 10:07:00,99.58,99.685,99.575,99.675,1040000004.0
2007-11-08 10:08:00,99.675,99.695,99.635,99.64,1024800001.0
2007-11-08 10:09:00,99.645,99.66,99.63,99.66,983700002.0
2007-11-08 10:10:00,99.66,99.67,99.635,99.635,910400000.0
2007-11-08 10:11:00,99.635,99.645,99.605,99.615,931500000.0
2007-11-08 10:12:00,99.615,99.635,99.585,99.635,1548399994.0
2007-11-08 10:13:00,99.635,99.655,99.615,99.635,1032000000.0
2007-11-08 10:14:00,99.635,99.715,99.635,99.715,814600000.0
2007-11-08 10:15:00,99.715,99.765,99.715,99.725,1178400000.0
2007-11-08 10:16:00,99.725,99.745,99.725,99.725,626400000.0
2007-11-08 10:17:00,99.725,99.725,99.675,99.695,722200000.0
2007-11-08 10:18:00,99.695,99.725,99.695,99.715,709600000.0
2007-11-08 10:19:00,99.715,99.735,99.705,99.715,1007000000.0
2007-11-08 10:20:00,99.715,99.765,99.705,99.745,972800000.0
2007-11-08 10:21:00,99.745,99.755,99.715,99.725,1415800000.0
2007-11-08 10:22:00,99.715,99.735,99.695,99.735,939200000.0
2007-11-08 10:23:00,99.735,99.755,99.725,99.725,1056900004.0
2007-11-08 10:24:00,99.725,99.73,99.705,99.705,535400000.0
2007-11-08 10:25:00,99.705,99.705,99.645,99.655,727200000.0
2007-11-08 10:26:00,99.655,99.675,99.65,99.67,905600000.0
2007-11-08 10:27:00,99.67,99.685,99.665,99.675,936000000.0
2007-11-08 10:28:00,99.675,99.675,99.655,99.655,1013000000.0
2007-11-08 10:29:00,99.655,99.675,99.645,99.65,1095950000.0
2007-11-08 10:30:00,99.655,99.66,99.645,99.655,691299995.0
2007-11-08 10:31:00,99.655,99.665,99.655,99.655,618400000.0
2007-11-08 10:32:00,99.655,99.675,99.63,99.655,1490599999.0
2007-11-08 10:33:00,99.655,99.665,99.635,99.645,660599998.0
2007-11-08 10:34:00,99.64,99.655,99.625,99.635,924799997.0
2007-11-08 10:35:00,99.635,99.67,99.63,99.655,665699999.0
2007-11-08 10:36:00,99.655,99.705,99.65,99.69,683600000.0
2007-11-08 10:37:00,99.69,99.715,99.675,99.675,1107400000.0
2007-11-08 10:38:00,99.675,99.705,99.665,99.705,1028000000.0
2007-11-08 10:39:00,99.7,99.715,99.685,99.685,630400000.0
2007-11-08 10:40:00,99.695,99.71,99.68,99.68,776799999.0
2007-11-08 10:41:00,99.675,99.675,99.645,99.655,1054800004.0
2007-11-08 10:42:00,99.655,99.655,99.635,99.635,664100000.0
2007-11-08 10:43:00,99.635,99.645,99.635,99.645,832000000.0
2007-11-08 10:44:00,99.645,99.645,99.625,99.625,757900000.0
2007-11-08 10:45:00,99.625,99.635,99.625,99.635,930400000.0
2007-11-08 10:46:00,99.635,99.635,99.615,99.62,915800003.0
2007-11-08 10:47:00,99.625,99.655,99.605,99.655,942100000.0
2007-11-08 10:48:00,99.655,99.665,99.645,99.665,843400000.0
2007-11-08 10:49:00,99.665,99.685,99.65,99.685,765900000.0
2007-11-08 10:50:00,99.68,99.73,99.675,99.7,972199998.0
2007-11-08 10:51:00,99.695,99.745,99.695,99.725,1063300000.0
2007-11-08 10:52:00,99.725,99.73,99.705,99.725,708000000.0
2007-11-08 10:53:00,99.725,99.74,99.705,99.715,735500000.0
2007-11-08 10:54:00,99.715,99.725,99.705,99.725,914400000.0
2007-11-08 10:55:00,99.725,99.745,99.715,99.735,875399998.0
2007-11-08 10:56:00,99.735,99.765,99.735,99.765,1365200001.0
2007-11-08 10:57:00,99.765,99.785,99.755,99.765,1073100000.0
2007-11-08 10:58:00,99.765,99.785,99.755,99.775,623400000.0
2007-11-08 10:59:00,99.775,99.845,99.775,99.825,1433199997.0
2007-11-08 11:00:00,99.815,99.84,99.805,99.805,1648899988.0
2007-11-08 11:01:00,99.805,99.825,99.795,99.805,1327099999.0
2007-11-08 11:02:00,99.805,99.805,99.755,99.775,1000300002.0
2007-11-08 11:03:00,99.765,99.795,99.755,99.795,1266399985.0
2007-11-08 11:04:00,99.795,99.805,99.765,99.805,939200000.0
2007-11-08 11:05:00,99.805,99.805,99.775,99.785,780800000.0
2007-11-08 11:06:00,99.785,99.805,99.755,99.755,489800000.0
2007-11-08 11:07:00,99.755,99.755,99.735,99.755,970200000.0
2007-11-08 11:08:00,99.755,99.785,99.75,99.755,898700000.0
2007-11-08 11:09:00,99.75,99.765,99.725,99.745,1504099989.0
2007-11-08 11:10:00,99.745,99.775,99.745,99.755,1078500000.0
2007-11-08 11:11:00,99.755,99.775,99.745,99.775,760000000.0
2007-11-08 11:12:00,99.775,99.805,99.76,99.775,801600000.0
2007-11-08 11:13:00,99.775,99.785,99.755,99.785,887200000.0
2007-11-08 11:14:00,99.785,99.785,99.775,99.775,804700000.0
2007-11-08 11:15:00,99.775,99.815,99.77,99.78,1612400003.0
2007-11-08 11:16:00,99.78,99.795,99.76,99.775,786600000.0
2007-11-08 11:17:00,99.775,99.795,99.77,99.785,1005399996.0
2007-11-08 11:18:00,99.785,99.805,99.785,99.795,1432099968.0
2007-11-08 11:19:00,99.795,99.805,99.775,99.805,1155399977.0
2007-11-08 11:20:00,99.805,99.825,99.795,99.805,1038600001.0
2007-11-08 11:21:00,99.805,99.81,99.775,99.775,503200000.0
2007-11-08 11:22:00,99.775,99.805,99.76,99.795,1506399994.0
2007-11-08 11:23:00,99.795,99.825,99.775,99.825,822999999.0
2007-11-08 11:24:00,99.825,99.845,99.815,99.825,947000000.0
2007-11-08 11:25:00,99.825,99.89,99.825,99.875,824100000.0
2007-11-08 11:26:00,99.875,99.885,99.82,99.855,1206100000.0
2007-11-08 11:27:00,99.845,99.855,99.825,99.845,1045100003.0
2007-11-08 11:28:00,99.845,99.855,99.835,99.835,492800000.0
2007-11-08 11:29:00,99.835,99.835,99.79,99.79,1465699991.0
2007-11-08 11:30:00,99.79,99.855,99.79,99.845,1189300000.0
2007-11-08 11:31:00,99.845,99.875,99.825,99.865,959900000.0
2007-11-08 11:32:00,99.865,99.88,99.855,99.865,1055000000.0
2007-11-08 11:33:00,99.865,99.88,99.845,99.865,952700000.0
2007-11-08 11:34:00,99.865,99.875,99.815,99.825,952800000.0
2007-11-08 11:35:00,99.825,99.825,99.795,99.795,878400000.0
2007-11-08 11:36:00,99.805,99.815,99.755,99.805,932800000.0
2007-11-08 11:37:00,99.805,99.805,99.785,99.795,889699999.0
2007-11-08 11:38:00,99.795,99.795,99.76,99.775,1102100000.0
2007-11-08 11:39:00,99.775,99.805,99.765,99.785,1083400000.0
2007-11-08 11:40:00,99.785,99.815,99.765,99.795,989600000.0
2007-11-08 11:41:00,99.795,99.805,99.785,99.795,756600002.0
2007-11-08 11:42:00,99.795,99.805,99.785,99.785,1196699996.0
2007-11-08 11:43:00,99.785,99.805,99.78,99.785,952499998.0
2007-11-08 11:44:00,99.785,99.805,99.775,99.785,835200000.0
2007-11-08 11:45:00,99.785,99.83,99.785,99.805,964100000.0
2007-11-08 11:46:00,99.805,99.815,99.795,99.815,979800000.0
2007-11-08 11:47:00,99.815,99.82,99.8,99.815,906800000.0
2007-11-08 11:48:00,99.815,99.865,99.805,99.865,1183600001.0
2007-11-08 11:49:00,99.865,99.915,99.865,99.885,972800000.0
2007-11-08 11:50:00,99.885,99.905,99.88,99.88,776900000.0
2007-11-08 11:51:00,99.88,99.905,99.87,99.9,1323999995.0
2007-11-08 11:52:00,99.895,99.905,99.875,99.885,1151649993.0
2007-11-08 11:53:00,99.885,99.905,99.875,99.875,594799997.0
2007-11-08 11:54:00,99.875,99.905,99.865,99.865,1013500000.0
2007-11-08 11:55:00,99.865,99.875,99.815,99.815,953200004.0
2007-11-08 11:56:00,99.815,99.845,99.775,99.805,961600000.0
2007-11-08 11:57:00,99.805,99.805,99.765,99.765,744200000.0
2007-11-08 11:58:00,99.765,99.795,99.765,99.785,707200000.0
2007-11-08 11:59:00,99.79,99.79,99.765,99.785,690600000.0
2007-11-08 12:00:00,99.785,99.795,99.745,99.745,544000000.0
2007-11-08 12:01:00,99.745,99.755,99.725,99.735,1041300003.0
2007-11-08 12:02:00,99.735,99.745,99.69,99.705,885399995.0
2007-11-08 12:03:00,99.695,99.725,99.69,99.72,634700000.0
2007-11-08 12:04:00,99.72,99.745,99.72,99.735,471000000.0
2007-11-08 12:05:00,99.735,99.795,99.73,99.785,1762499994.0
2007-11-08 12:06:00,99.785,99.865,99.785,99.835,1458300004.0
2007-11-08 12:07:00,99.845,99.845,99.775,99.785,660800000.0
2007-11-08 12:08:00,99.785,99.805,99.775,99.775,772000000.0
2007-11-08 12:09:00,99.775,99.785,99.765,99.765,1238000000.0
2007-11-08 12:10:00,99.765,99.795,99.765,99.785,728800000.0
2007-11-08 12:11:00,99.785,99.785,99.765,99.785,871200000.0
2007-11-08 12:12:00,99.775,99.785,99.76,99.765,790400000.0
2007-11-08 12:13:00,99.765,99.775,99.75,99.76,837200001.0
2007-11-08 12:14:00,99.76,99.805,99.755,99.805,1048200000.0
2007-11-08 12:15:00,99.795,99.805,99.77,99.805,751700001.0
2007-11-08 12:16:00,99.805,99.815,99.785,99.815,1489499984.0
2007-11-08 12:17:00,99.815,99.825,99.805,99.805,754400000.0
2007-11-08 12:18:00,99.805,99.825,99.805,99.82,753000000.0
2007-11-08 12:19:00,99.82,99.855,99.815,99.815,1039800002.0
2007-11-08 12:20:00,99.815,99.825,99.815,99.825,718400000.0
2007-11-08 12:21:00,99.825,99.85,99.82,99.845,1125800000.0
2007-11-08 12:22:00,99.845,99.855,99.82,99.83,1303299994.0
2007-11-08 12:23:00,99.83,99.845,99.825,99.845,718500000.0
2007-11-08 12:24:00,99.845,99.855,99.825,99.845,1208800000.0
2007-11-08 12:25:00,99.845,99.865,99.845,99.865,971300000.0
2007-11-08 12:26:00,99.865,99.875,99.845,99.855,916500000.0
2007-11-08 12:27:00,99.845,99.855,99.825,99.825,1367300003.0
2007-11-08 12:28:00,99.825,99.845,99.815,99.835,1188000002.0
2007-11-08 12:29:00,99.835,99.845,99.825,99.845,747000000.0
2007-11-08 12:30:00,99.845,99.845,99.835,99.835,670400000.0
2007-11-08 12:31:00,99.835,99.845,99.815,99.835,738400000.0
2007-11-08 12:32:00,99.835,99.845,99.825,99.825,779200000.0
2007-11-08 12:33:00,99.825,99.845,99.805,99.845,1078400000.0
2007-11-08 12:34:00,99.845,99.885,99.835,99.865,767200001.0
2007-11-08 12:35:00,99.865,99.865,99.815,99.835,1640400008.0
2007-11-08 12:36:00,99.835,99.845,99.825,99.835,701399999.0
2007-11-08 12:37:00,99.845,99.845,99.825,99.835,865600001.0
2007-11-08 12:38:00,99.835,99.835,99.825,99.825,985600001.0
2007-11-08 12:39:00,99.825,99.855,99.815,99.82,1186199998.0
2007-11-08 12:40:00,99.825,99.835,99.82,99.825,458200000.0
2007-11-08 12:41:00,99.825,99.835,99.815,99.825,530400000.0
2007-11-08 12:42:00,99.825,99.825,99.805,99.815,937999999.0
2007-11-08 12:43:00,99.815,99.825,99.815,99.825,591700000.0
2007-11-08 12:44:00,99.825,99.85,99.82,99.835,791300000.0
2007-11-08 12:45:00,99.835,99.845,99.815,99.83,899850001.0
2007-11-08 12:46:00,99.825,99.845,99.82,99.845,810300000.0
2007-11-08 12:47:00,99.845,99.845,99.795,99.815,1063699998.0
2007-11-08 12:48:00,99.815,99.83,99.815,99.815,496400000.0
2007-11-08 12:49:00,99.815,99.84,99.805,99.83,689199999.0
2007-11-08 12:50:00,99.83,99.835,99.785,99.805,614800000.0
2007-11-08 12:51:00,99.805,99.835,99.805,99.815,995200000.0
2007-11-08 12:52:00,99.815,99.835,99.805,99.835,812800000.0
2007-11-08 12:53:00,99.835,99.845,99.825,99.835,839200000.0
2007-11-08 12:54:00,99.835,99.84,99.825,99.825,610600000.0
2007-11-08 12:55:00,99.825,99.835,99.815,99.825,869100000.0
2007-11-08 12:56:00,99.825,99.885,99.815,99.855,829600000.0
2007-11-08 12:57:00,99.855,99.885,99.855,99.865,1040700000.0
2007-11-08 12:58:00,99.865,99.875,99.845,99.875,957200001.0
2007-11-08 12:59:00,99.875,99.875,99.81,99.835,772100000.0
2007-11-08 13:00:00,99.835,99.845,99.805,99.815,1529999993.0
2007-11-08 13:01:00,99.815,99.825,99.785,99.795,368000000.0
2007-11-08 13:02:00,99.785,99.855,99.785,99.845,593600000.0
2007-11-08 13:03:00,99.845,99.855,99.815,99.825,420800000.0
2007-11-08 13:04:00,99.825,99.845,99.825,99.835,536800000.0
2007-11-08 13:05:00,99.835,99.845,99.815,99.845,257600000.0
2007-11-08 13:06:00,99.845,99.845,99.815,99.825,465100000.0
2007-11-08 13:07:00,99.825,99.855,99.825,99.855,600500000.0
2007-11-08 13:08:00,99.855,99.9,99.835,99.86,956900000.0
2007-11-08 13:09:00,99.855,99.88,99.845,99.875,1056200002.0
2007-11-08 13:10:00,99.875,99.885,99.855,99.855,649399998.0
2007-11-08 13:11:00,99.855,99.875,99.845,99.875,519500000.0
2007-11-08 13:12:00,99.875,99.905,99.865,99.895,1110449999.0
2007-11-08 13:13:00,99.895,99.915,99.875,99.905,1178800000.0
2007-11-08 13:14:00,99.905,99.91,99.875,99.875,461600000.0
2007-11-08 13:15:00,99.875,99.9,99.875,99.9,611700000.0
2007-11-08 13:16:00,99.9,99.9,99.885,99.885,600800000.0
2007-11-08 13:17:00,99.885,99.89,99.875,99.885,436800000.0
2007-11-08 13:18:00,99.885,99.89,99.865,99.875,349600000.0
2007-11-08 13:19:00,99.875,99.885,99.865,99.865,513500000.0
2007-11-08 13:20:00,99.865,99.87,99.84,99.865,746400000.0
2007-11-08 13:21:00,99.865,99.885,99.855,99.865,937400001.0
2007-11-08 13:22:00,99.865,99.875,99.825,99.83,448800001.0
2007-11-08 13:23:00,99.835,99.855,99.825,99.855,492800000.0
2007-11-08 13:24:00,99.855,99.875,99.835,99.845,715600001.0
2007-11-08 13:25:00,99.845,99.85,99.83,99.835,478700000.0
2007-11-08 13:26:00,99.835,99.855,99.835,99.845,441600000.0
2007-11-08 13:27:00,99.845,99.85,99.83,99.835,811400001.0
2007-11-08 13:28:00,99.835,99.845,99.81,99.815,725200000.0
2007-11-08 13:29:00,99.815,99.825,99.815,99.82,595800000.0
2007-11-08 13:30:00,99.825,99.835,99.815,99.815,455199999.0
2007-11-08 13:31:00,99.815,99.83,99.815,99.825,632000000.0
2007-11-08 13:32:00,99.825,99.84,99.82,99.84,867600006.0
2007-11-08 13:33:00,99.835,99.845,99.825,99.835,706100000.0
2007-11-08 13:34:00,99.835,99.835,99.81,99.815,276800000.0
2007-11-08 13:35:00,99.815,99.83,99.8,99.815,463200000.0
2007-11-08 13:36:00,99.815,99.83,99.805,99.825,440200001.0
2007-11-08 13:37:00,99.825,99.83,99.825,99.83,142000000.0
2007-11-08 13:38:00,99.83,99.855,99.825,99.825,405900000.0
2007-11-08 13:39:00,99.825,99.84,99.805,99.835,484800000.0
2007-11-08 13:40:00,99.835,99.85,99.805,99.805,651200000.0
2007-11-08 13:41:00,99.805,99.815,99.8,99.805,574400000.0
2007-11-08 13:42:00,99.805,99.82,99.805,99.805,728800000.0
2007-11-08 13:43:00,99.805,99.835,99.805,99.825,635650000.0
2007-11-08 13:44:00,99.825,99.845,99.815,99.835,586400000.0
2007-11-08 13:45:00,99.835,99.835,99.825,99.835,385600000.0
2007-11-08 13:46:00,99.835,99.845,99.815,99.835,733800002.0
2007-11-08 13:47:00,99.835,99.855,99.825,99.845,536800000.0
2007-11-08 13:48:00,99.845,99.855,99.835,99.845,531400000.0
2007-11-08 13:49:00,99.845,99.855,99.825,99.835,726399999.0
2007-11-08 13:50:00,99.835,99.855,99.835,99.855,947799998.0
2007-11-08 13:51:00,99.855,99.875,99.835,99.865,994700003.0
2007-11-08 13:52:00,99.875,99.955,99.87,99.935,1096999997.0
2007-11-08 13:53:00,99.935,99.935,99.895,99.895,1120800003.0
2007-11-08 13:54:00,99.895,99.935,99.895,99.915,600000000.0
2007-11-08 13:55:00,99.915,99.925,99.875,99.875,722400000.0
2007-11-08 13:56:00,99.875,99.915,99.865,99.905,838000000.0
2007-11-08 13:57:00,99.905,99.925,99.875,99.895,992800000.0
2007-11-08 13:58:00,99.895,99.935,99.895,99.925,621400000.0
2007-11-08 13:59:00,99.915,99.935,99.895,99.895,514800000.0
2007-11-08 14:00:00,99.895,99.9,99.84,99.895,1254999994.0
2007-11-08 14:01:00,99.895,99.945,99.895,99.935,1133799998.0
2007-11-08 14:02:00,99.935,99.955,99.925,99.925,710400000.0
2007-11-08 14:03:00,99.925,99.935,99.885,99.915,1183999988.0
2007-11-08 14:04:00,99.915,99.915,99.885,99.895,454400000.0
2007-11-08 14:05:00,99.895,99.895,99.835,99.845,713400000.0
2007-11-08 14:06:00,99.845,99.855,99.805,99.855,732800000.0
2007-11-08 14:07:00,99.855,99.855,99.825,99.855,718400000.0
2007-11-08 14:08:00,99.855,99.895,99.845,99.895,474900000.0
2007-11-08 14:09:00,99.895,99.895,99.845,99.855,482400000.0
2007-11-08 14:10:00,99.855,99.865,99.845,99.865,1097700006.0
2007-11-08 14:11:00,99.865,99.905,99.86,99.905,827200001.0
2007-11-08 14:12:00,99.905,99.905,99.875,99.885,913600000.0
2007-11-08 14:13:00,99.885,99.925,99.885,99.925,1169999999.0
2007-11-08 14:14:00,99.915,99.955,99.915,99.945,1468000000.0
2007-11-08 14:15:00,99.945,99.955,99.885,99.905,1436800000.0
2007-11-08 14:16:00,99.905,99.905,99.875,99.875,1363299998.0
2007-11-08 14:17:00,99.875,99.885,99.865,99.885,868800000.0
2007-11-08 14:18:00,99.885,99.895,99.865,99.865,1122800000.0
2007-11-08 14:19:00,99.865,99.885,99.855,99.885,773200000.0
2007-11-08 14:20:00,99.885,99.9,99.865,99.885,927300000.0
2007-11-08 14:21:00,99.88,99.89,99.85,99.86,921700001.0
2007-11-08 14:22:00,99.885,99.895,99.875,99.895,921700001.0
2007-11-08 14:23:00,99.895,99.915,99.875,99.885,1227899996.0
2007-11-08 14:24:00,99.885,99.935,99.885,99.935,1206799995.0
2007-11-08 14:25:00,99.935,99.955,99.92,99.945,1719600002.0
2007-11-08 14:26:00,99.945,100.025,99.945,100.005,1249499999.0
2007-11-08 14:27:00,100.005,100.025,99.995,100.005,1440800014.0
2007-11-08 14:28:00,100.005,100.035,100.005,100.015,1202400001.0
2007-11-08 14:29:00,100.015,100.025,99.955,99.965,1223200000.0
2007-11-08 14:30:00,99.975,99.995,99.965,99.975,1087200000.0
2007-11-08 14:31:00,99.975,100.015,99.975,99.995,971700000.0
2007-11-08 14:32:00,99.995,100.005,99.97,99.995,1165899995.0
2007-11-08 14:33:00,99.995,100.005,99.98,99.985,1071000000.0
2007-11-08 14:34:00,99.985,99.995,99.965,99.985,910700003.0
2007-11-08 14:35:00,99.975,99.985,99.945,99.975,797600000.0
2007-11-08 14:36:00,99.975,99.985,99.95,99.965,973900002.0
2007-11-08 14:37:00,99.965,99.99,99.95,99.985,469399996.0
2007-11-08 14:38:00,99.985,99.995,99.945,99.955,455600000.0
2007-11-08 14:39:00,99.955,99.965,99.925,99.935,815400000.0
2007-11-08 14:40:00,99.935,99.96,99.935,99.945,827000000.0
2007-11-08 14:41:00,99.945,99.975,99.935,99.975,797600000.0
2007-11-08 14:42:00,99.975,99.975,99.945,99.955,1038400000.0
2007-11-08 14:43:00,99.955,99.955,99.915,99.925,906400000.0
2007-11-08 14:44:00,99.925,99.945,99.9,99.91,383200000.0
2007-11-08 14:45:00,99.91,99.935,99.895,99.93,538400000.0
2007-11-08 14:46:00,99.93,99.935,99.905,99.915,517600000.0
2007-11-08 14:47:00,99.915,99.985,99.915,99.945,1192600000.0
2007-11-08 14:48:00,99.945,99.955,99.915,99.945,988599999.0
2007-11-08 14:49:00,99.945,99.955,99.905,99.915,1035200000.0
2007-11-08 14:50:00,99.915,99.925,99.875,99.885,1024800000.0
2007-11-08 14:51:00,99.885,99.915,99.87,99.885,1502599990.0
2007-11-08 14:52:00,99.885,99.905,99.885,99.905,599200000.0
2007-11-08 14:53:00,99.905,99.92,99.895,99.905,1078900000.0
2007-11-08 14:54:00,99.905,99.95,99.905,99.94,1150999998.0
2007-11-08 14:55:00,99.935,99.945,99.925,99.93,740400000.0
2007-11-08 14:56:00,99.93,99.945,99.915,99.92,661600000.0
2007-11-08 14:57:00,99.92,99.925,99.88,99.895,1311199994.0
2007-11-08 14:58:00,99.895,99.945,99.89,99.935,903500000.0
2007-11-08 14:59:00,99.935,99.945,99.905,99.92,1413500002.0
2007-11-08 15:00:00,99.92,99.955,99.91,99.945,1715099997.0
2007-11-08 15:01:00,99.945,99.985,99.945,99.955,1175499992.0
2007-11-08 15:02:00,99.955,99.955,99.945,99.955,780000000.0
2007-11-08 15:03:00,99.955,100.005,99.955,99.995,1003100002.0
2007-11-08 15:04:00,99.995,99.995,99.935,99.945,847000000.0
2007-11-08 15:05:00,99.945,99.965,99.925,99.965,1148599998.0
2007-11-08 15:06:00,99.955,99.965,99.945,99.945,560000000.0
2007-11-08 15:07:00,99.945,99.955,99.935,99.945,580800000.0
2007-11-08 15:08:00,99.945,99.955,99.925,99.925,581800000.0
2007-11-08 15:09:00,99.925,99.935,99.915,99.925,1224600000.0
2007-11-08 15:10:00,99.925,99.935,99.905,99.935,991100000.0
2007-11-08 15:11:00,99.935,99.945,99.915,99.925,855200000.0
2007-11-08 15:12:00,99.925,99.935,99.925,99.935,769600000.0
2007-11-08 15:13:00,99.935,99.945,99.915,99.92,816700001.0
2007-11-08 15:14:00,99.925,99.945,99.915,99.915,982100000.0
2007-11-08 15:15:00,99.915,99.945,99.905,99.925,1228100004.0
2007-11-08 15:16:00,99.925,99.935,99.915,99.915,619199998.0
2007-11-08 15:17:00,99.915,99.925,99.905,99.905,674400000.0
2007-11-08 15:18:00,99.905,99.935,99.905,99.925,780800000.0
2007-11-08 15:19:00,99.925,99.935,99.905,99.905,1356100000.0
2007-11-08 15:20:00,99.905,99.915,99.865,99.885,1573299995.0
2007-11-08 15:21:00,99.885,99.885,99.855,99.865,1007200002.0
2007-11-08 15:22:00,99.865,99.875,99.845,99.855,800800001.0
2007-11-08 15:23:00,99.855,99.875,99.845,99.875,654900000.0
2007-11-08 15:24:00,99.875,99.885,99.855,99.865,559400000.0
2007-11-08 15:25:00,99.865,99.865,99.815,99.815,1381600001.0
2007-11-08 15:26:00,99.815,99.815,99.78,99.795,1967399993.0
2007-11-08 15:27:00,99.795,99.825,99.795,99.825,668600001.0
2007-11-08 15:28:00,99.825,99.855,99.815,99.855,674500000.0
2007-11-08 15:29:00,99.855,99.865,99.83,99.845,406700000.0
2007-11-08 15:30:00,99.845,99.855,99.815,99.825,608750001.0
2007-11-08 15:31:00,99.825,99.865,99.815,99.855,1060699997.0
2007-11-08 15:32:00,99.855,99.865,99.815,99.815,889600000.0
2007-11-08 15:33:00,99.815,99.85,99.815,99.835,570400000.0
2007-11-08 15:34:00,99.835,99.845,99.815,99.845,787700000.0
2007-11-08 15:35:00,99.845,99.895,99.845,99.845,1064800001.0
2007-11-08 15:36:00,99.845,99.885,99.825,99.875,685200000.0
2007-11-08 15:37:00,99.875,99.885,99.855,99.865,365899999.0
2007-11-08 15:38:00,99.865,99.885,99.865,99.87,388700000.0
2007-11-08 15:39:00,99.87,99.87,99.805,99.835,839999998.0
2007-11-08 15:40:00,99.835,99.885,99.825,99.865,1125599998.0
2007-11-08 15:41:00,99.875,99.875,99.845,99.855,476800000.0
2007-11-08 15:42:00,99.855,99.875,99.835,99.84,899699999.0
2007-11-08 15:43:00,99.835,99.855,99.825,99.825,797999992.0
2007-11-08 15:44:00,99.825,99.875,99.825,99.875,474800000.0
2007-11-08 15:45:00,99.875,99.875,99.825,99.845,1124499993.0
2007-11-08 15:46:00,99.845,99.895,99.845,99.895,594400000.0
2007-11-08 15:47:00,99.895,99.935,99.895,99.895,1288599982.0
2007-11-08 15:48:00,99.895,99.905,99.88,99.895,846800002.0
2007-11-08 15:49:00,99.895,99.935,99.885,99.895,829899999.0
2007-11-08 15:50:00,99.895,99.935,99.895,99.915,842000001.0
2007-11-08 15:51:00,99.925,99.925,99.885,99.895,402900000.0
2007-11-08 15:52:00,99.895,99.925,99.875,99.895,645800002.0
2007-11-08 15:53:00,99.895,99.925,99.885,99.89,457199999.0
2007-11-08 15:54:00,99.895,99.915,99.88,99.915,1016200001.0
2007-11-08 15:55:00,99.915,99.925,99.89,99.91,463399999.0
2007-11-08 15:56:00,99.91,99.925,99.85,99.885,1019399998.0
2007-11-08 15:57:00,99.885,99.885,99.82,99.855,678499999.0
2007-11-08 15:58:00,99.855,99.875,99.795,99.865,1088399997.0
2007-11-08 15:59:00,99.865,99.905,99.865,99.895,740699996.0
2007-11-08 16:00:00,99.89,99.915,99.885,99.885,1817399978.0
2007-11-08 16:01:00,99.885,99.915,99.88,99.905,1157000002.0
2007-11-08 16:02:00,99.905,99.925,99.89,99.9,942399989.0
2007-11-08 16:03:00,99.9,99.915,99.885,99.91,893499994.0
2007-11-08 16:04:00,99.91,99.94,99.895,99.925,567200000.0
2007-11-08 16:05:00,99.925,99.95,99.915,99.935,475600000.0
2007-11-08 16:06:00,99.935,99.955,99.915,99.925,523100000.0
2007-11-08 16:07:00,99.925,99.935,99.905,99.935,703199998.0
2007-11-08 16:08:00,99.935,99.965,99.91,99.965,859350003.0
2007-11-08 16:09:00,99.965,99.97,99.935,99.945,1083599998.0
2007-11-08 16:10:00,99.945,99.975,99.935,99.96,404099999.0
2007-11-08 16:11:00,99.96,99.98,99.94,99.975,580999999.0
2007-11-08 16:12:00,99.975,99.995,99.95,99.955,894700011.0
2007-11-08 16:13:00,99.955,99.97,99.905,99.925,830399999.0
2007-11-08 16:14:00,99.925,99.945,99.925,99.925,709200000.0
2007-11-08 16:15:00,99.925,99.955,99.895,99.915,423600000.0
2007-11-08 16:16:00,99.915,99.92,99.875,99.885,774700000.0
2007-11-08 16:17:00,99.885,99.885,99.845,99.845,805000000.0
2007-11-08 16:18:00,99.845,99.855,99.835,99.845,1047200002.0
2007-11-08 16:19:00,99.845,99.855,99.825,99.835,750000000.0
2007-11-08 16:20:00,99.835,99.835,99.785,99.795,625600000.0
2007-11-08 16:21:00,99.795,99.835,99.795,99.825,798400000.0
2007-11-08 16:22:00,99.835,99.855,99.815,99.825,786100000.0
2007-11-08 16:23:00,99.825,99.84,99.8,99.825,750400000.0
2007-11-08 16:24:00,99.825,99.835,99.79,99.805,958100000.0
2007-11-08 16:25:00,99.81,99.83,99.795,99.82,734599998.0
2007-11-08 16:26:00,99.82,99.855,99.815,99.835,662899997.0
2007-11-08 16:27:00,99.835,99.845,99.82,99.835,969800002.0
2007-11-08 16:28:00,99.835,99.845,99.825,99.845,486400000.0
2007-11-08 16:29:00,99.845,99.845,99.815,99.825,565900000.0
2007-11-08 16:30:00,99.825,99.83,99.805,99.805,275600000.0
2007-11-08 16:31:00,99.805,99.82,99.76,99.785,1106999996.0
2007-11-08 16:32:00,99.785,99.815,99.775,99.795,885700000.0
2007-11-08 16:33:00,99.795,99.835,99.785,99.81,899900000.0
2007-11-08 16:34:00,99.81,99.86,99.795,99.845,1429149997.0
2007-11-08 16:35:00,99.845,99.87,99.79,99.855,1634500007.0
2007-11-08 16:36:00,99.855,99.905,99.855,99.895,1016800000.0
2007-11-08 16:37:00,99.895,99.9,99.85,99.865,544800001.0
2007-11-08 16:38:00,99.865,99.88,99.845,99.87,580800001.0
2007-11-08 16:39:00,99.87,99.88,99.825,99.825,664600000.0
2007-11-08 16:40:00,99.825,99.825,99.785,99.785,1483999992.0
2007-11-08 16:41:00,99.785,99.805,99.765,99.775,897200000.0
2007-11-08 16:42:00,99.775,99.785,99.765,99.765,969500000.0
2007-11-08 16:43:00,99.765,99.775,99.725,99.745,1807299984.0
2007-11-08 16:44:00,99.745,99.755,99.715,99.725,889100000.0
2007-11-08 16:45:00,99.725,99.755,99.715,99.745,1105599995.0
2007-11-08 16:46:00,99.745,99.755,99.695,99.735,860799998.0
2007-11-08 16:47:00,99.735,99.755,99.685,99.7,943800000.0
2007-11-08 16:48:00,99.7,99.765,99.7,99.745,679999999.0
2007-11-08 16:49:00,99.755,99.765,99.725,99.75,588999999.0
2007-11-08 16:50:00,99.75,99.775,99.725,99.725,649600000.0
2007-11-08 16:51:00,99.735,99.8,99.735,99.785,615800000.0
2007-11-08 16:52:00,99.785,99.82,99.785,99.815,606400000.0
2007-11-08 16:53:00,99.815,99.85,99.795,99.82,833600003.0
2007-11-08 16:54:00,99.82,99.84,99.79,99.83,467999997.0
2007-11-08 16:55:00,99.83,99.835,99.795,99.835,1467599998.0
2007-11-08 16:56:00,99.835,99.84,99.805,99.825,1527899990.0
2007-11-08 16:57:00,99.825,99.865,99.825,99.84,1316800005.0
2007-11-08 16:58:00,99.835,99.88,99.825,99.86,990250000.0
2007-11-08 16:59:00,99.86,99.935,99.86,99.91,960600000.0
2007-11-08 17:00:00,99.91,99.925,99.855,99.9,1082100006.0
2007-11-08 17:01:00,99.905,99.945,99.885,99.92,794900000.0
2007-11-08 17:02:00,99.925,100.005,99.9,99.94,1497899997.0
2007-11-08 17:03:00,99.935,100.015,99.935,99.935,1544000001.0
2007-11-08 17:04:00,99.935,99.975,99.905,99.945,1524599995.0
2007-11-08 17:05:00,99.945,99.945,99.905,99.935,1485399994.0
2007-11-08 17:06:00,99.925,99.935,99.84,99.905,1308700001.0
2007-11-08 17:07:00,99.905,99.925,99.875,99.9,1358000000.0
2007-11-08 17:08:00,99.9,99.975,99.895,99.965,902699999.0
2007-11-08 17:09:00,99.965,99.97,99.92,99.955,857600000.0
2007-11-08 17:10:00,99.95,100.0,99.93,99.96,727200000.0
2007-11-08 17:11:00,99.965,99.98,99.925,99.95,1035000010.0
2007-11-08 17:12:00,99.95,99.97,99.935,99.96,676799999.0
2007-11-08 17:13:00,99.96,100.05,99.95,100.035,766700001.0
2007-11-08 17:14:00,100.045,100.045,99.975,99.975,1278099992.0
2007-11-08 17:15:00,99.975,100.015,99.975,99.99,1433000003.0
2007-11-08 17:16:00,99.99,100.015,99.965,99.995,966400002.0
2007-11-08 17:17:00,99.995,100.005,99.945,99.995,1174300003.0
2007-11-08 17:18:00,99.995,100.035,99.995,100.035,749700000.0
2007-11-08 17:19:00,100.04,100.075,100.035,100.065,1158500000.0
2007-11-08 17:20:00,100.065,100.075,100.015,100.055,1243599998.0
2007-11-08 17:21:00,100.055,100.105,100.03,100.095,883699997.0
2007-11-08 17:22:00,100.085,100.14,100.065,100.135,1166900000.0
2007-11-08 17:23:00,100.135,100.135,100.075,100.075,1330000000.0
2007-11-08 17:24:00,100.075,100.095,100.055,100.075,1475199997.0
2007-11-08 17:25:00,100.075,100.085,100.04,100.045,1113499999.0
2007-11-08 17:26:00,100.04,100.08,100.035,100.065,1624400004.0
2007-11-08 17:27:00,100.065,100.095,100.045,100.075,691100001.0
2007-11-08 17:28:00,100.075,100.075,100.015,100.035,1935649994.0
2007-11-08 17:29:00,100.035,100.095,100.025,100.025,1301699999.0
2007-11-08 17:30:00,100.025,100.055,99.985,100.055,1883300006.0
2007-11-08 17:31:00,100.055,100.055,99.965,99.985,1436100007.0
2007-11-08 17:32:00,99.985,100.005,99.94,99.96,1549200012.0
2007-11-08 17:33:00,99.96,99.995,99.935,99.935,967199999.0
2007-11-08 17:34:00,99.935,99.975,99.93,99.975,1074200000.0
2007-11-08 17:35:00,99.975,100.015,99.965,99.995,824200000.0
2007-11-08 17:36:00,100.0,100.0,99.935,99.965,1007700005.0
2007-11-08 17:37:00,99.965,99.975,99.925,99.93,576699999.0
2007-11-08 17:38:00,99.93,99.975,99.92,99.935,690400000.0
2007-11-08 17:39:00,99.935,99.955,99.885,99.905,613600000.0
2007-11-08 17:40:00,99.905,99.975,99.905,99.955,805600000.0
2007-11-08 17:41:00,99.955,99.975,99.92,99.935,707800000.0
2007-11-08 17:42:00,99.935,99.955,99.895,99.915,926199999.0
2007-11-08 17:43:00,99.915,99.935,99.88,99.895,872199999.0
2007-11-08 17:44:00,99.895,99.93,99.875,99.875,772399997.0
2007-11-08 17:45:00,99.875,99.88,99.845,99.865,1470800005.0
2007-11-08 17:46:00,99.865,99.9,99.855,99.875,1170800001.0
2007-11-08 17:47:00,99.875,99.905,99.85,99.85,1185199998.0
2007-11-08 17:48:00,99.845,99.865,99.82,99.86,1325799999.0
2007-11-08 17:49:00,99.86,99.89,99.845,99.88,430400000.0
2007-11-08 17:50:00,99.88,99.89,99.845,99.845,758400000.0
2007-11-08 17:51:00,99.845,99.905,99.845,99.885,1525800007.0
2007-11-08 17:52:00,99.885,99.905,99.865,99.895,1979200000.0
2007-11-08 17:53:00,100.0,100.04,99.98,100.0,1442399996.0
2007-11-08 17:54:00,99.885,99.905,99.875,99.905,1442399996.0
2007-11-08 17:55:00,99.895,99.94,99.895,99.93,1210500000.0
2007-11-08 17:56:00,99.935,99.945,99.885,99.935,1216099999.0
2007-11-08 17:57:00,99.935,99.935,99.895,99.905,1676799998.0
2007-11-08 17:58:00,99.905,99.935,99.895,99.915,1035700000.0
2007-11-08 17:59:00,99.915,99.955,99.915,99.935,748300000.0
2007-11-08 18:00:00,99.935,99.965,99.935,99.955,1654200000.0
2007-11-08 18:01:00,99.955,99.965,99.925,99.935,1665700008.0
2007-11-08 18:02:00,99.925,99.975,99.925,99.96,1659199991.0
2007-11-08 18:03:00,99.965,99.995,99.935,99.955,1149999999.0
2007-11-08 18:04:00,99.955,99.98,99.935,99.94,684799999.0
2007-11-08 18:05:00,99.94,99.95,99.915,99.935,876000000.0
2007-11-08 18:06:00,99.925,99.925,99.875,99.905,1221299996.0
2007-11-08 18:07:00,99.905,99.935,99.88,99.915,1554799994.0
2007-11-08 18:08:00,99.915,99.95,99.88,99.885,1506699998.0
2007-11-08 18:09:00,99.88,99.935,99.875,99.885,1068299998.0
2007-11-08 18:10:00,99.885,99.935,99.885,99.915,782400000.0
2007-11-08 18:11:00,99.915,99.975,99.905,99.965,1063399998.0
2007-11-08 18:12:00,99.965,99.995,99.95,99.965,999499997.0
2007-11-08 18:13:00,99.965,99.97,99.935,99.965,926300000.0
2007-11-08 18:14:00,99.965,99.965,99.935,99.945,1266600001.0
2007-11-08 18:15:00,99.94,100.005,99.925,99.985,1062300000.0
2007-11-08 18:16:00,99.98,100.01,99.955,99.995,1549100009.0
2007-11-08 18:17:00,99.995,100.03,99.975,99.995,881600001.0
2007-11-08 18:18:00,99.995,100.005,99.98,100.0,483199999.0
2007-11-08 18:19:00,100.0,100.0,99.98,100.0,610200000.0
2007-11-08 18:20:00,99.995,100.015,99.985,99.995,701100000.0
2007-11-08 18:21:00,99.995,100.02,99.985,100.0,949599996.0
2007-11-08 18:22:00,100.0,100.02,99.96,99.985,825750001.0
2007-11-08 18:23:00,99.985,100.005,99.95,100.005,1051599999.0
2007-11-08 18:24:00,100.0,100.02,99.965,99.975,874199998.0
2007-11-08 18:25:00,99.975,100.02,99.975,100.005,617400000.0
2007-11-08 18:26:00,100.005,100.02,99.975,99.985,1365599994.0
2007-11-08 18:27:00,99.985,100.02,99.985,100.015,402400000.0
2007-11-08 18:28:00,100.015,100.015,99.97,99.985,785999998.0
2007-11-08 18:29:00,99.985,100.015,99.985,99.995,676200000.0
2007-11-08 18:30:00,99.995,100.015,99.995,100.005,638400000.0
2007-11-08 18:31:00,100.005,100.045,99.995,100.015,915149999.0
2007-11-08 18:32:00,100.015,100.035,100.015,100.015,751499999.0
2007-11-08 18:33:00,100.015,100.045,100.015,100.025,1148000001.0
2007-11-08 18:34:00,100.025,100.045,100.015,100.015,496000000.0
2007-11-08 18:35:00,100.015,100.045,100.015,100.025,1763200003.0
2007-11-08 18:36:00,100.025,100.025,100.0,100.015,1223699999.0
2007-11-08 18:37:00,100.015,100.035,100.005,100.015,1336800001.0
2007-11-08 18:38:00,100.015,100.025,99.995,100.015,1716800002.0
2007-11-08 18:39:00,100.015,100.04,100.005,100.015,709900000.0
2007-11-08 18:40:00,100.015,100.035,100.0,100.005,1105599998.0
2007-11-08 18:41:00,100.005,100.015,99.97,99.97,1157899997.0
2007-11-08 18:42:00,99.97,100.025,99.955,100.01,1105800005.0
2007-11-08 18:43:00,100.01,100.02,99.995,100.015,1079199996.0
2007-11-08 18:44:00,100.015,100.07,100.0,100.045,1082400001.0
2007-11-08 18:45:00,100.045,100.07,100.045,100.055,1071100000.0
2007-11-08 18:46:00,100.05,100.075,100.05,100.055,775299997.0
2007-11-08 18:47:00,100.055,100.065,100.035,100.04,1371999998.0
2007-11-08 18:48:00,100.04,100.04,99.985,100.005,1116799998.0
2007-11-08 18:49:00,100.005,100.015,99.965,99.965,1602500000.0
2007-11-08 18:50:00,99.965,100.005,99.955,99.975,1181400000.0
2007-11-08 18:51:00,99.975,100.005,99.945,100.005,1375199998.0
2007-11-08 18:52:00,100.005,100.025,99.965,99.975,1390149999.0
2007-11-08 18:53:00,99.965,100.035,99.965,99.995,1466700002.0
2007-11-08 18:54:00,99.995,100.0,99.965,99.995,1345599992.0
2007-11-08 18:55:00,99.985,100.005,99.97,99.975,637300000.0
2007-11-08 18:56:00,99.975,100.02,99.95,100.005,1084800000.0
2007-11-08 18:57:00,100.005,100.025,99.975,99.985,409800000.0
2007-11-08 18:58:00,99.985,100.01,99.975,99.99,755400000.0
2007-11-08 18:59:00,99.985,100.015,99.96,99.995,328100000.0
2007-11-08 19:00:00,99.995,100.005,99.955,99.955,382400002.0
2007-11-08 19:01:00,99.955,99.955,99.92,99.92,412000000.0
2007-11-08 19:02:00,99.92,99.945,99.92,99.935,461000000.0
2007-11-08 19:03:00,99.935,99.95,99.925,99.95,159600000.0
2007-11-08 19:04:00,99.95,99.96,99.925,99.925,470300005.0
2007-11-08 19:05:00,99.925,99.94,99.905,99.93,266899999.0
2007-11-08 19:06:00,99.93,99.935,99.915,99.925,135600000.0
2007-11-08 19:07:00,99.925,99.93,99.895,99.915,535200000.0
2007-11-08 19:08:00,99.915,99.92,99.855,99.855,617599998.0
2007-11-08 19:09:00,99.855,99.875,99.815,99.815,888900004.0
2007-11-08 19:10:00,99.805,99.825,99.79,99.815,290800000.0
2007-11-08 19:11:00,99.81,99.815,99.795,99.805,349599999.0
2007-11-08 19:12:00,99.805,99.87,99.8,99.86,400400000.0
2007-11-08 19:13:00,99.86,99.86,99.825,99.83,186600000.0
2007-11-08 19:14:00,99.83,99.85,99.825,99.835,448099996.0
2007-11-08 19:15:00,99.845,99.885,99.835,99.855,335999998.0
2007-11-08 19:16:00,99.86,99.885,99.86,99.875,98000000.0
2007-11-08 19:17:00,99.875,99.88,99.845,99.86,219900000.0
2007-11-08 19:18:00,99.86,99.87,99.795,99.8,277000000.0
2007-11-08 19:19:00,99.8,99.8,99.765,99.775,369000000.0
2007-11-08 19:20:00,99.775,99.775,99.675,99.68,462099998.0
2007-11-08 19:21:00,99.68,99.71,99.665,99.705,649699999.0
2007-11-08 19:22:00,99.705,99.775,99.705,99.76,445200000.0
2007-11-08 19:23:00,99.76,99.775,99.725,99.73,804799999.0
2007-11-08 19:24:00,99.73,99.765,99.73,99.755,316600000.0
2007-11-08 19:25:00,99.755,99.765,99.73,99.745,681800002.0
2007-11-08 19:26:00,99.745,99.785,99.71,99.775,397000000.0
2007-11-08 19:27:00,99.775,99.83,99.765,99.795,308200000.0
2007-11-08 19:28:00,99.795,99.85,99.79,99.835,411500000.0
2007-11-08 19:29:00,99.835,99.87,99.83,99.87,353200000.0
2007-11-08 19:30:00,99.87,99.925,99.87,99.905,403200000.0
2007-11-08 19:31:00,99.905,99.905,99.865,99.87,298999998.0
2007-11-08 19:32:00,99.87,99.875,99.855,99.855,307000000.0
2007-11-08 19:33:00,99.855,99.86,99.825,99.84,918200000.0
2007-11-08 19:34:00,99.84,99.89,99.83,99.89,410800000.0
2007-11-08 19:35:00,99.89,99.905,99.88,99.905,179400000.0
2007-11-08 19:36:00,99.905,99.905,99.855,99.885,679999998.0
2007-11-08 19:37:00,99.885,99.895,99.825,99.825,464200000.0
2007-11-08 19:38:00,99.825,99.825,99.735,99.735,626400000.0
2007-11-08 19:39:00,99.74,99.785,99.725,99.785,372900000.0
2007-11-08 19:40:00,99.785,99.795,99.745,99.755,462599999.0
2007-11-08 19:41:00,99.755,99.79,99.71,99.765,508300000.0
2007-11-08 19:42:00,99.765,99.785,99.745,99.78,1298699998.0
2007-11-08 19:43:00,99.78,99.835,99.77,99.8,538800001.0
2007-11-08 19:44:00,99.8,99.825,99.755,99.825,293000000.0
2007-11-08 19:45:00,99.825,99.845,99.77,99.835,449000000.0
2007-11-08 19:46:00,99.835,99.855,99.8,99.83,445800001.0
2007-11-08 19:47:00,99.83,99.835,99.775,99.795,539799999.0
2007-11-08 19:48:00,99.795,99.8,99.755,99.765,513600000.0
2007-11-08 19:49:00,99.765,99.775,99.73,99.73,458500000.0
2007-11-08 19:50:00,99.73,99.785,99.72,99.775,209000000.0
2007-11-08 19:51:00,99.77,99.82,99.745,99.815,761799998.0
2007-11-08 19:52:00,99.815,99.825,99.795,99.82,153200000.0
2007-11-08 19:53:00,99.82,99.835,99.775,99.785,230600000.0
2007-11-08 19:54:00,99.785,99.815,99.775,99.79,533799997.0
2007-11-08 19:55:00,99.79,99.8,99.77,99.785,311500001.0
2007-11-08 19:56:00,99.785,99.83,99.77,99.815,332900000.0
2007-11-08 19:57:00,99.81,99.825,99.795,99.82,363400002.0
2007-11-08 19:58:00,99.82,99.845,99.81,99.83,249300000.0
2007-11-08 19:59:00,99.83,99.835,99.805,99.82,190200000.0
2007-11-08 20:00:00,99.82,99.855,99.805,99.815,233199999.0
2007-11-08 20:01:00,99.82,99.83,99.755,99.765,200200000.0
2007-11-08 20:02:00,99.765,99.775,99.745,99.745,402000000.0
2007-11-08 20:03:00,99.745,99.775,99.745,99.775,286500000.0
2007-11-08 20:04:00,99.765,99.835,99.765,99.805,619799996.0
2007-11-08 20:05:00,99.805,99.805,99.77,99.775,360400000.0
2007-11-08 20:06:00,99.775,99.785,99.73,99.75,247600000.0
2007-11-08 20:07:00,99.75,99.765,99.73,99.73,171000000.0
2007-11-08 20:08:00,99.73,99.755,99.68,99.71,299900000.0
2007-11-08 20:09:00,99.705,99.745,99.69,99.715,292900000.0
2007-11-08 20:10:00,99.715,99.785,99.69,99.765,325599999.0
2007-11-08 20:11:00,99.775,99.8,99.735,99.765,541800000.0
2007-11-08 20:12:00,99.765,99.775,99.74,99.775,660600000.0
2007-11-08 20:13:00,99.775,99.805,99.755,99.79,561600000.0
2007-11-08 20:14:00,99.785,99.79,99.755,99.78,192000000.0
2007-11-08 20:15:00,99.78,99.79,99.765,99.785,201400000.0
2007-11-08 20:16:00,99.785,99.81,99.74,99.745,389500000.0
2007-11-08 20:17:00,99.745,99.79,99.72,99.785,485300000.0
2007-11-08 20:18:00,99.785,99.875,99.785,99.865,682200002.0
2007-11-08 20:19:00,99.865,99.915,99.855,99.86,602600000.0
2007-11-08 20:20:00,99.86,99.895,99.855,99.87,178200000.0
2007-11-08 20:21:00,99.87,99.87,99.825,99.83,507000000.0
2007-11-08 20:22:00,99.84,99.85,99.825,99.845,441100001.0
2007-11-08 20:23:00,99.845,99.86,99.83,99.84,239000000.0
2007-11-08 20:24:00,99.84,99.845,99.755,99.765,379000000.0
2007-11-08 20:25:00,99.765,99.775,99.705,99.735,603600000.0
2007-11-08 20:26:00,99.735,99.785,99.715,99.765,1005099999.0
2007-11-08 20:27:00,99.775,99.78,99.745,99.755,650499999.0
2007-11-08 20:28:00,99.755,99.84,99.755,99.825,1128999998.0
2007-11-08 20:29:00,99.82,99.86,99.805,99.845,609400000.0
2007-11-08 20:30:00,99.845,99.895,99.835,99.895,362800000.0
2007-11-08 20:31:00,99.895,99.925,99.895,99.915,155800000.0
2007-11-08 20:32:00,99.915,99.935,99.915,99.935,276000000.0
2007-11-08 20:33:00,99.93,99.935,99.865,99.895,276800000.0
2007-11-08 20:34:00,99.895,99.915,99.875,99.88,215600000.0
2007-11-08 20:35:00,99.885,99.885,99.845,99.875,375300000.0
2007-11-08 20:36:00,99.875,99.89,99.86,99.875,192800000.0
2007-11-08 20:37:00,99.875,99.875,99.835,99.85,401400000.0
2007-11-08 20:38:00,99.845,99.875,99.82,99.855,344400000.0
2007-11-08 20:39:00,99.86,99.88,99.835,99.865,872700001.0
2007-11-08 20:40:00,99.865,99.89,99.815,99.82,234900000.0
2007-11-08 20:41:00,99.82,99.835,99.8,99.835,156200000.0
2007-11-08 20:42:00,99.835,99.84,99.815,99.82,112800000.0
2007-11-08 20:43:00,99.82,99.825,99.795,99.805,102600000.0
2007-11-08 20:44:00,99.815,99.84,99.805,99.81,143000000.0
2007-11-08 20:45:00,99.81,99.82,99.795,99.795,483100000.0
2007-11-08 20:46:00,99.805,99.83,99.79,99.79,232400000.0
2007-11-08 20:47:00,99.79,99.83,99.79,99.82,225600000.0
2007-11-08 20:48:00,99.825,99.83,99.765,99.785,353599999.0
2007-11-08 20:49:00,99.785,99.785,99.745,99.765,382600000.0
2007-11-08 20:50:00,99.765,99.78,99.745,99.755,225500000.0
2007-11-08 20:51:00,99.755,99.76,99.725,99.75,184799999.0
2007-11-08 20:52:00,99.75,99.77,99.705,99.72,257300001.0
2007-11-08 20:53:00,99.715,99.765,99.705,99.755,264400000.0
2007-11-08 20:54:00,99.755,99.77,99.74,99.75,327600000.0
2007-11-08 20:55:00,99.75,99.78,99.745,99.745,429000000.0
2007-11-08 20:56:00,99.755,99.755,99.715,99.745,744599996.0
2007-11-08 20:57:00,99.745,99.785,99.745,99.775,384400000.0
2007-11-08 20:58:00,99.775,99.785,99.755,99.785,744899999.0
2007-11-08 20:59:00,99.785,99.83,99.785,99.825,453000000.0
2007-11-08 21:00:00,99.825,99.825,99.78,99.78,333800000.0
2007-11-08 21:01:00,99.78,99.805,99.775,99.805,334199999.0
2007-11-08 21:02:00,99.805,99.815,99.77,99.77,780699996.0
2007-11-08 21:03:00,99.775,99.78,99.745,99.745,809799999.0
2007-11-08 21:04:00,99.745,99.785,99.745,99.785,731499999.0
2007-11-08 21:05:00,99.785,99.795,99.77,99.785,483900000.0
2007-11-08 21:06:00,99.785,99.785,99.765,99.785,478400000.0
2007-11-08 21:07:00,99.785,99.8,99.77,99.79,125600000.0
2007-11-08 21:08:00,99.79,99.79,99.76,99.76,264399999.0
2007-11-08 21:09:00,99.76,99.775,99.74,99.765,653100000.0
2007-11-08 21:10:00,99.755,99.78,99.755,99.775,535399997.0
2007-11-08 21:11:00,99.775,99.775,99.735,99.735,366900000.0
2007-11-08 21:12:00,99.735,99.765,99.735,99.75,482800000.0
2007-11-08 21:13:00,99.75,99.765,99.74,99.75,524800000.0
2007-11-08 21:14:00,99.75,99.755,99.735,99.74,787700020.0
2007-11-08 21:15:00,99.735,99.755,99.725,99.74,508100000.0
2007-11-08 21:16:00,99.735,99.74,99.725,99.73,303400000.0
2007-11-08 21:17:00,99.73,99.745,99.72,99.735,192200000.0
2007-11-08 21:18:00,99.735,99.75,99.72,99.73,236000000.0
2007-11-08 21:19:00,99.73,99.745,99.725,99.74,345700000.0
2007-11-08 21:20:00,99.74,99.75,99.72,99.725,198200000.0
2007-11-08 21:21:00,99.725,99.735,99.705,99.735,205400000.0
2007-11-08 21:22:00,99.735,99.75,99.715,99.72,169200000.0
2007-11-08 21:23:00,99.72,99.725,99.705,99.715,331600000.0
2007-11-08 21:24:00,99.715,99.755,99.7,99.755,503699997.0
2007-11-08 21:25:00,99.755,99.755,99.725,99.735,326400000.0
2007-11-08 21:26:00,99.735,99.74,99.71,99.725,171600000.0
2007-11-08 21:27:00,99.725,99.735,99.705,99.715,255000000.0
2007-11-08 21:28:00,99.715,99.74,99.695,99.705,578999999.0
2007-11-08 21:29:00,99.705,99.72,99.695,99.72,132100000.0
2007-11-08 21:30:00,99.72,99.72,99.685,99.7,595600000.0
2007-11-08 21:31:00,99.7,99.715,99.675,99.71,562500000.0
2007-11-08 21:32:00,99.7,99.735,99.685,99.705,484900000.0
2007-11-08 21:33:00,99.705,99.725,99.705,99.715,420799999.0
2007-11-08 21:34:00,99.715,99.74,99.7,99.71,448300000.0
2007-11-08 21:35:00,99.705,99.705,99.645,99.645,481000000.0
2007-11-08 21:36:00,99.645,99.655,99.635,99.655,328400000.0
2007-11-08 21:37:00,99.655,99.655,99.62,99.625,453000001.0
2007-11-08 21:38:00,99.625,99.625,99.605,99.615,512400000.0
2007-11-08 21:39:00,99.615,99.625,99.585,99.62,778199999.0
2007-11-08 21:40:00,99.62,99.665,99.615,99.66,354700000.0
2007-11-08 21:41:00,99.66,99.66,99.625,99.635,361100000.0
2007-11-08 21:42:00,99.635,99.66,99.615,99.625,357200000.0
2007-11-08 21:43:00,99.615,99.645,99.61,99.625,186400000.0
2007-11-08 21:44:00,99.625,99.625,99.6,99.61,261200000.0
2007-11-08 21:45:00,99.61,99.61,99.565,99.575,470299999.0
2007-11-08 21:46:00,99.575,99.595,99.56,99.595,188100000.0
2007-11-08 21:47:00,99.595,99.605,99.57,99.59,488300000.0
2007-11-08 21:48:00,99.59,99.6,99.575,99.6,314700000.0
2007-11-08 21:49:00,99.6,99.615,99.595,99.595,353600000.0
2007-11-08 21:50:00,99.595,99.605,99.59,99.59,409300000.0
2007-11-08 21:51:00,99.59,99.595,99.58,99.595,351400000.0
2007-11-08 21:52:00,99.595,99.62,99.59,99.62,259200000.0
2007-11-08 21:53:00,99.615,99.625,99.595,99.615,616000001.0
2007-11-08 21:54:00,99.625,99.635,99.605,99.615,434800001.0
2007-11-08 21:55:00,99.62,99.63,99.605,99.62,405900000.0
2007-11-08 21:56:00,99.62,99.635,99.59,99.595,335300001.0
2007-11-08 21:57:00,99.595,99.635,99.585,99.625,322400000.0
2007-11-08 21:58:00,99.625,99.7,99.605,99.685,425300000.0
2007-11-08 21:59:00,99.685,99.72,99.67,99.715,340400000.0
2007-11-08 22:00:00,99.71,99.72,99.645,99.665,702800000.0
2007-11-08 22:01:00,99.665,99.675,99.635,99.67,520999999.0
2007-11-08 22:02:00,99.67,99.705,99.65,99.68,533800000.0
2007-11-08 22:03:00,99.68,99.695,99.67,99.685,240600000.0
2007-11-08 22:04:00,99.695,99.71,99.675,99.695,715599996.0
2007-11-08 22:05:00,99.695,99.715,99.685,99.715,685400010.0
2007-11-08 22:06:00,99.715,99.725,99.69,99.725,313800000.0
2007-11-08 22:07:00,99.73,99.745,99.715,99.74,163200000.0
2007-11-08 22:08:00,99.74,99.75,99.715,99.715,240800000.0
2007-11-08 22:09:00,99.715,99.715,99.675,99.71,775400004.0
2007-11-08 22:10:00,99.71,99.715,99.66,99.66,348200001.0
2007-11-08 22:11:00,99.66,99.68,99.645,99.675,502400004.0
2007-11-08 22:12:00,99.685,99.705,99.67,99.68,544999998.0
2007-11-08 22:13:00,99.68,99.705,99.665,99.705,575899998.0
2007-11-08 22:14:00,99.705,99.715,99.685,99.695,831900002.0
2007-11-08 22:15:00,99.695,99.745,99.69,99.735,724800004.0
2007-11-08 22:16:00,99.73,99.735,99.685,99.725,679399997.0
2007-11-08 22:17:00,99.725,99.745,99.71,99.73,456499999.0
2007-11-08 22:18:00,99.73,99.735,99.675,99.685,768900000.0
2007-11-08 22:19:00,99.685,99.77,99.685,99.755,613400000.0
2007-11-08 22:20:00,99.755,99.78,99.665,99.695,1163299995.0
2007-11-08 22:21:00,99.695,99.795,99.695,99.795,754700003.0
2007-11-08 22:22:00,99.795,99.815,99.765,99.785,558699999.0
2007-11-08 22:23:00,99.785,99.805,99.765,99.8,459300000.0
2007-11-08 22:24:00,99.8,99.88,99.8,99.88,381400000.0
2007-11-08 22:25:00,99.88,99.88,99.785,99.795,701300001.0
2007-11-08 22:26:00,99.795,99.83,99.795,99.815,273400000.0
2007-11-08 22:27:00,99.815,99.845,99.795,99.795,633399998.0
2007-11-08 22:28:00,99.795,99.805,99.755,99.77,544600001.0
2007-11-08 22:29:00,99.775,99.815,99.765,99.81,549700000.0
2007-11-08 22:30:00,99.81,99.85,99.81,99.82,417000000.0
2007-11-08 22:31:00,99.82,99.82,99.795,99.805,187200000.0
2007-11-08 22:32:00,99.805,99.81,99.79,99.805,235400000.0
2007-11-08 22:33:00,99.805,99.81,99.79,99.79,343800000.0
2007-11-08 22:34:00,99.785,99.825,99.785,99.82,320200000.0
2007-11-08 22:35:00,99.825,99.85,99.805,99.85,412700001.0
2007-11-08 22:36:00,99.85,99.85,99.795,99.805,286800000.0
2007-11-08 22:37:00,99.805,99.845,99.805,99.825,132800000.0
2007-11-08 22:38:00,99.825,99.825,99.77,99.795,254600000.0
2007-11-08 22:39:00,99.795,99.82,99.775,99.815,452000000.0
2007-11-08 22:40:00,99.825,99.835,99.815,99.835,377700000.0
2007-11-08 22:41:00,99.835,99.84,99.805,99.815,263800000.0
2007-11-08 22:42:00,99.815,99.895,99.795,99.89,564400000.0
2007-11-08 22:43:00,99.89,99.955,99.855,99.955,277099999.0
2007-11-08 22:44:00,99.98,99.98,99.91,99.915,877400007.0
2007-11-08 22:45:00,99.92,99.945,99.895,99.905,397400000.0
2007-11-08 22:46:00,99.91,99.965,99.9,99.915,855399999.0
2007-11-08 22:47:00,99.92,99.965,99.915,99.965,229900000.0
2007-11-08 22:48:00,99.965,99.985,99.925,99.94,191400000.0
2007-11-08 22:49:00,99.94,99.975,99.915,99.945,387600001.0
2007-11-08 22:50:00,99.945,100.005,99.935,99.985,317200000.0
2007-11-08 22:51:00,99.985,100.01,99.955,99.975,365800000.0
2007-11-08 22:52:00,99.975,99.98,99.925,99.925,295500000.0
2007-11-08 22:53:00,99.925,99.95,99.925,99.945,183800000.0
2007-11-08 22:54:00,99.945,100.03,99.93,100.025,153200000.0
2007-11-08 22:55:00,100.025,100.05,100.02,100.035,197799999.0
2007-11-08 22:56:00,100.035,100.035,99.955,99.955,625000001.0
2007-11-08 22:57:00,99.94,99.985,99.935,99.96,475500000.0
2007-11-08 22:58:00,99.96,99.975,99.935,99.935,421800000.0
2007-11-08 22:59:00,99.935,99.94,99.915,99.935,336700000.0
2007-11-08 23:00:00,99.935,99.955,99.925,99.945,431400000.0
2007-11-08 23:01:00,99.945,99.945,99.92,99.925,286400000.0
2007-11-08 23:02:00,99.925,99.935,99.915,99.935,521500003.0
2007-11-08 23:03:00,99.935,99.95,99.915,99.92,412300000.0
2007-11-08 23:04:00,99.925,99.945,99.92,99.935,80200000.0
2007-11-08 23:05:00,99.94,99.94,99.92,99.925,149400000.0
2007-11-08 23:06:00,99.925,99.935,99.9,99.9,365000000.0
2007-11-08 23:07:00,99.9,99.925,99.895,99.905,319800000.0
2007-11-08 23:08:00,99.905,99.91,99.89,99.895,772599993.0
2007-11-08 23:09:00,99.895,99.915,99.885,99.905,696699999.0
2007-11-08 23:10:00,99.905,99.905,99.895,99.895,472800000.0
2007-11-08 23:11:00,99.895,99.895,99.845,99.855,516800000.0
2007-11-08 23:12:00,99.855,99.865,99.835,99.86,560800000.0
2007-11-08 23:13:00,99.86,99.885,99.855,99.885,599200000.0
2007-11-08 23:14:00,99.885,99.915,99.865,99.875,786500000.0
2007-11-08 23:15:00,99.875,99.935,99.875,99.905,796299998.0
2007-11-08 23:16:00,99.9,99.935,99.895,99.905,902400001.0
2007-11-08 23:17:00,99.905,99.925,99.905,99.915,376800000.0
2007-11-08 23:18:00,99.92,99.92,99.875,99.88,491099999.0
2007-11-08 23:19:00,99.885,99.905,99.845,99.875,560400003.0
2007-11-08 23:20:00,99.875,99.885,99.855,99.865,402400000.0
2007-11-08 23:21:00,99.865,99.865,99.855,99.865,415099994.0
2007-11-08 23:22:00,99.86,99.875,99.855,99.855,272400000.0
2007-11-08 23:23:00,99.875,99.875,99.855,99.865,132900000.0
2007-11-08 23:24:00,99.865,99.875,99.855,99.865,780599994.0
2007-11-08 23:25:00,99.865,99.885,99.865,99.88,480099989.0
2007-11-08 23:26:00,99.88,99.885,99.865,99.875,357600001.0
2007-11-08 23:27:00,99.875,99.875,99.84,99.845,420000000.0
2007-11-08 23:28:00,99.845,99.855,99.835,99.855,180400000.0
2007-11-08 23:29:00,99.835,99.865,99.835,99.845,143400000.0
2007-11-08 23:30:00,99.84,99.865,99.835,99.855,360799999.0
2007-11-08 23:31:00,99.855,99.875,99.85,99.855,656400000.0
2007-11-08 23:32:00,99.865,99.885,99.85,99.885,837300004.0
2007-11-08 23:33:00,99.885,99.895,99.865,99.865,198800000.0
2007-11-08 23:34:00,99.87,99.895,99.865,99.88,109000000.0
2007-11-08 23:35:00,99.895,99.905,99.875,99.895,268100000.0
2007-11-08 23:36:00,99.895,99.905,99.86,99.885,332000000.0
2007-11-08 23:37:00,99.885,99.905,99.855,99.87,192200000.0
2007-11-08 23:38:00,99.87,99.87,99.865,99.865,69000000.0
2007-11-08 23:39:00,99.865,99.865,99.855,99.865,366000000.0
2007-11-08 23:40:00,99.865,99.875,99.86,99.875,203300000.0
2007-11-08 23:41:00,99.875,99.875,99.87,99.875,74300000.0
2007-11-08 23:42:00,99.875,99.885,99.87,99.87,273200000.0
2007-11-08 23:43:00,99.87,99.88,99.865,99.88,431600001.0
2007-11-08 23:44:00,99.88,99.88,99.855,99.865,279000000.0
2007-11-08 23:45:00,99.865,99.895,99.865,99.865,304000000.0
2007-11-08 23:46:00,99.865,99.865,99.855,99.855,284000000.0
2007-11-08 23:47:00,99.855,99.865,99.845,99.845,804800001.0
2007-11-08 23:48:00,99.845,99.85,99.82,99.845,564000000.0
2007-11-08 23:49:00,99.845,99.845,99.83,99.83,452800000.0
2007-11-08 23:50:00,99.835,99.845,99.835,99.845,482800000.0
2007-11-08 23:51:00,99.845,99.855,99.835,99.845,558400002.0
2007-11-08 23:52:00,99.825,99.855,99.825,99.855,779900003.0
2007-11-08 23:53:00,99.835,99.855,99.825,99.825,406300000.0
2007-11-08 23:54:00,99.845,99.855,99.825,99.855,608600000.0
2007-11-08 23:55:00,99.855,99.87,99.835,99.835,735599992.0
2007-11-08 23:56:00,99.835,99.855,99.815,99.845,883699982.0
2007-11-08 23:57:00,99.845,99.875,99.825,99.875,781899996.0
2007-11-08 23:58:00,99.875,99.875,99.845,99.85,472000000.0
2007-11-08 23:59:00,99.85,99.85,99.795,99.795,331200000.0
2007-11-09 00:00:00,99.745,99.775,99.745,99.755,167200000.0
2007-11-09 00:01:00,99.755,99.775,99.755,99.775,267200000.0
2007-11-09 00:02:00,99.755,99.785,99.755,99.785,554400000.0
2007-11-09 00:03:00,99.785,99.795,99.785,99.795,237600000.0
2007-11-09 00:04:00,99.805,99.815,99.775,99.795,414300000.0
2007-11-09 00:05:00,99.8,99.805,99.785,99.805,232700000.0
2007-11-09 00:06:00,99.805,99.805,99.785,99.8,56200000.0
2007-11-09 00:07:00,99.8,99.815,99.775,99.805,30400000.0
2007-11-09 00:08:00,99.81,99.82,99.775,99.82,44000000.0
2007-11-09 00:09:00,99.82,99.825,99.785,99.795,104500000.0
2007-11-09 00:10:00,99.795,99.83,99.795,99.83,191800000.0
2007-11-09 00:11:00,99.83,99.845,99.815,99.845,49000000.0
2007-11-09 00:12:00,99.845,99.88,99.84,99.875,51200000.0
2007-11-09 00:13:00,99.875,99.895,99.865,99.88,47600000.0
2007-11-09 00:14:00,99.875,99.875,99.86,99.875,34000000.0
2007-11-09 00:15:00,99.875,99.89,99.815,99.845,105600000.0
2007-11-09 00:16:00,99.845,99.865,99.845,99.865,104000000.0
2007-11-09 00:17:00,99.865,99.865,99.845,99.845,369600000.0
2007-11-09 00:18:00,99.845,99.845,99.845,99.845,273600000.0
2007-11-09 00:19:00,99.845,99.845,99.835,99.845,555300000.0
2007-11-09 00:20:00,99.845,99.875,99.84,99.875,335600000.0
2007-11-09 00:21:00,99.875,99.88,99.875,99.875,392000000.0
2007-11-09 00:22:00,99.875,99.885,99.855,99.88,284800000.0
2007-11-09 00:23:00,99.88,99.915,99.88,99.91,608000000.0
2007-11-09 00:24:00,99.91,99.94,99.905,99.91,756000000.0
2007-11-09 00:25:00,99.91,99.915,99.895,99.9,496000000.0
2007-11-09 00:26:00,99.9,99.92,99.885,99.885,524500000.0
2007-11-09 00:27:00,99.885,99.925,99.885,99.92,548299999.0
2007-11-09 00:28:00,99.915,99.925,99.89,99.905,696800000.0
2007-11-09 00:29:00,99.905,99.925,99.885,99.905,438399999.0
2007-11-09 00:30:00,99.905,99.935,99.905,99.925,674100000.0
2007-11-09 00:31:00,99.925,99.935,99.915,99.915,279700000.0
2007-11-09 00:32:00,99.915,99.93,99.905,99.93,394400000.0
2007-11-09 00:33:00,99.925,99.935,99.925,99.925,248000000.0
2007-11-09 00:34:00,99.925,99.945,99.91,99.915,568000000.0
2007-11-09 00:35:00,99.915,99.915,99.905,99.915,445600000.0
2007-11-09 00:36:00,99.92,99.92,99.895,99.92,603500000.0
2007-11-09 00:37:00,99.92,99.92,99.9,99.9,247200000.0
2007-11-09 00:38:00,99.9,99.915,99.9,99.905,132800000.0
2007-11-09 00:39:00,99.905,99.925,99.895,99.925,422800000.0
2007-11-09 00:40:00,99.925,99.925,99.885,99.905,620100000.0
2007-11-09 00:41:00,99.905,99.915,99.9,99.905,342400000.0
2007-11-09 00:42:00,99.905,99.905,99.9,99.9,253600000.0
2007-11-09 00:43:00,99.9,99.92,99.9,99.915,320600000.0
2007-11-09 00:44:00,99.915,99.925,99.905,99.905,297300000.0
2007-11-09 00:45:00,99.905,99.93,99.9,99.905,347100000.0
2007-11-09 00:46:00,99.905,99.905,99.9,99.905,236800000.0
2007-11-09 00:47:00,99.905,99.915,99.905,99.915,178400000.0
2007-11-09 00:48:00,99.915,99.935,99.91,99.925,101600000.0
2007-11-09 00:49:00,99.925,99.925,99.875,99.915,145100000.0
2007-11-09 00:50:00,99.915,99.925,99.915,99.925,66400000.0
2007-11-09 00:51:00,99.925,99.925,99.905,99.915,258800000.0
2007-11-09 00:52:00,99.915,99.915,99.905,99.915,82400000.0
2007-11-09 00:53:00,99.915,99.925,99.91,99.915,94900000.0
2007-11-09 00:54:00,99.925,99.935,99.915,99.935,192800000.0
2007-11-09 00:55:00,99.935,99.945,99.935,99.945,41300000.0
2007-11-09 00:56:00,99.945,99.945,99.895,99.91,783199999.0
2007-11-09 00:57:00,99.91,99.915,99.895,99.91,494100003.0
2007-11-09 00:58:00,99.91,99.915,99.895,99.895,798400003.0
2007-11-09 00:59:00,99.895,99.895,99.855,99.865,424000000.0
2007-11-09 01:00:00,99.865,99.88,99.86,99.88,611300000.0
2007-11-09 01:01:00,99.88,99.88,99.865,99.875,271000000.0
2007-11-09 01:02:00,99.865,99.885,99.865,99.875,704100000.0
2007-11-09 01:03:00,99.875,99.915,99.875,99.895,611400000.0
2007-11-09 01:04:00,99.895,99.895,99.875,99.895,803000000.0
2007-11-09 01:05:00,99.895,99.895,99.88,99.885,393400000.0
2007-11-09 01:06:00,99.885,99.885,99.865,99.865,277200000.0
2007-11-09 01:07:00,99.865,99.875,99.865,99.865,33800000.0
2007-11-09 01:08:00,99.865,99.875,99.865,99.875,124400000.0
2007-11-09 01:09:00,99.875,99.875,99.86,99.86,174200000.0
2007-11-09 01:10:00,99.86,99.89,99.86,99.885,102600000.0
2007-11-09 01:11:00,99.885,99.885,99.88,99.885,210900000.0
2007-11-09 01:12:00,99.885,99.895,99.875,99.885,571000000.0
2007-11-09 01:13:00,99.885,99.885,99.86,99.865,363200000.0
2007-11-09 01:14:00,99.865,99.875,99.855,99.865,432900001.0
2007-11-09 01:15:00,99.865,99.865,99.835,99.855,661200000.0
2007-11-09 01:16:00,99.855,99.875,99.845,99.865,461300000.0
2007-11-09 01:17:00,99.865,99.875,99.845,99.875,291200000.0
2007-11-09 01:18:00,99.875,99.89,99.855,99.865,804100000.0
2007-11-09 01:19:00,99.865,99.865,99.855,99.865,175600000.0
2007-11-09 01:20:00,99.865,99.865,99.86,99.86,289400000.0
2007-11-09 01:21:00,99.86,99.87,99.86,99.86,354800000.0
2007-11-09 01:22:00,99.86,99.86,99.85,99.85,308000000.0
2007-11-09 01:23:00,99.85,99.855,99.845,99.855,213699999.0
2007-11-09 01:24:00,99.855,99.865,99.845,99.865,300200001.0
2007-11-09 01:25:00,99.865,99.865,99.85,99.855,205700000.0
2007-11-09 01:26:00,99.85,99.865,99.845,99.855,694099999.0
2007-11-09 01:27:00,99.855,99.865,99.825,99.835,646099999.0
2007-11-09 01:28:00,99.835,99.835,99.81,99.81,211000000.0
2007-11-09 01:29:00,99.81,99.825,99.805,99.825,86400000.0
2007-11-09 01:30:00,99.825,99.825,99.81,99.81,64000000.0
2007-11-09 01:31:00,99.815,99.815,99.81,99.81,11800000.0
2007-11-09 01:32:00,99.81,99.845,99.805,99.845,73600000.0
2007-11-09 01:33:00,99.845,99.845,99.805,99.825,187100003.0
2007-11-09 01:34:00,99.825,99.84,99.82,99.84,60500000.0
2007-11-09 01:35:00,99.84,99.84,99.835,99.835,459700000.0
2007-11-09 01:36:00,99.835,99.835,99.815,99.83,372200000.0
2007-11-09 01:37:00,99.83,99.85,99.82,99.85,571300000.0
2007-11-09 01:38:00,99.85,99.875,99.82,99.865,1252200003.0
2007-11-09 01:39:00,99.855,99.875,99.855,99.875,738699999.0
2007-11-09 01:40:00,99.875,99.885,99.865,99.875,681000000.0
2007-11-09 01:41:00,99.875,99.875,99.875,99.875,39500000.0
2007-11-09 01:42:00,99.875,99.875,99.845,99.865,654100000.0
2007-11-09 01:43:00,99.865,99.875,99.865,99.875,48500000.0
2007-11-09 01:44:00,99.875,99.875,99.865,99.875,40000000.0
2007-11-09 01:45:00,99.875,99.925,99.875,99.895,151100000.0
2007-11-09 01:46:00,99.895,99.895,99.885,99.895,47600001.0
2007-11-09 01:47:00,99.885,99.885,99.885,99.885,7900000.0
2007-11-09 01:48:00,99.885,99.905,99.88,99.905,36700000.0
2007-11-09 01:49:00,99.905,99.905,99.89,99.905,34300000.0
2007-11-09 01:50:00,99.905,99.915,99.89,99.895,122100000.0
2007-11-09 01:51:00,99.895,99.905,99.875,99.895,240100000.0
2007-11-09 01:52:00,99.895,99.905,99.89,99.89,53300000.0
2007-11-09 01:53:00,99.89,99.895,99.885,99.895,308600000.0
2007-11-09 01:54:00,99.895,99.905,99.895,99.905,42000000.0
2007-11-09 01:55:00,99.905,99.945,99.9,99.945,571599998.0
2007-11-09 01:56:00,99.945,99.965,99.945,99.955,239300000.0
2007-11-09 01:57:00,99.955,99.975,99.945,99.965,524699994.0
2007-11-09 01:58:00,99.965,99.965,99.955,99.965,288000001.0
2007-11-09 01:59:00,99.965,100.005,99.965,99.965,521000000.0
2007-11-09 02:00:00,99.965,99.975,99.94,99.945,395600000.0
2007-11-09 02:01:00,99.945,100.015,99.945,100.005,394600000.0
2007-11-09 02:02:00,100.005,100.035,99.98,100.025,558199998.0
2007-11-09 02:03:00,100.025,100.065,99.985,100.045,1029899990.0
2007-11-09 02:04:00,100.065,100.075,100.045,100.055,124400000.0
2007-11-09 02:05:00,100.055,100.055,100.035,100.035,176800000.0
2007-11-09 02:06:00,100.035,100.055,100.025,100.045,802400000.0
2007-11-09 02:07:00,100.055,100.065,100.045,100.045,222599998.0
2007-11-09 02:08:00,100.045,100.055,100.035,100.035,235200000.0
2007-11-09 02:09:00,100.035,100.035,100.02,100.02,219200000.0
2007-11-09 02:10:00,100.02,100.035,100.015,100.02,268400000.0
2007-11-09 02:11:00,100.02,100.025,99.995,100.025,480400001.0
2007-11-09 02:12:00,100.025,100.035,100.0,100.025,284900000.0
2007-11-09 02:13:00,100.025,100.035,100.015,100.035,671299998.0
2007-11-09 02:14:00,100.035,100.055,100.035,100.055,956400001.0
2007-11-09 02:15:00,100.055,100.065,100.04,100.065,1007399983.0
2007-11-09 02:16:00,100.065,100.075,100.025,100.035,1757600009.0
2007-11-09 02:17:00,100.035,100.035,100.035,100.035,512400000.0
2007-11-09 02:18:00,100.035,100.045,100.035,100.045,681000005.0
2007-11-09 02:19:00,100.045,100.06,100.045,100.055,763400004.0
2007-11-09 02:20:00,100.06,100.07,100.045,100.045,829800003.0
2007-11-09 02:21:00,100.045,100.065,100.045,100.055,658600000.0
2007-11-09 02:22:00,100.055,100.065,100.045,100.065,596100009.0
2007-11-09 02:23:00,100.065,100.105,100.055,100.095,1236900001.0
2007-11-09 02:24:00,100.1,100.145,100.085,100.145,1295900003.0
2007-11-09 02:25:00,100.145,100.175,100.145,100.165,550000003.0
2007-11-09 02:26:00,100.165,100.245,100.165,100.215,484500000.0
2007-11-09 02:27:00,100.215,100.235,100.205,100.205,87200000.0
2007-11-09 02:28:00,100.205,100.225,100.205,100.205,105600000.0
2007-11-09 02:29:00,100.205,100.225,100.195,100.22,1268700013.0
2007-11-09 02:30:00,100.225,100.225,100.2,100.205,870000000.0
2007-11-09 02:31:00,100.205,100.21,100.195,100.2,670199993.0
2007-11-09 02:32:00,100.2,100.215,100.19,100.205,754400000.0
2007-11-09 02:33:00,100.205,100.21,100.185,100.195,324000000.0
2007-11-09 02:34:00,100.195,100.195,100.175,100.185,620400007.0
2007-11-09 02:35:00,100.185,100.195,100.175,100.185,1180499992.0
2007-11-09 02:36:00,100.185,100.195,100.18,100.185,208800000.0
2007-11-09 02:37:00,100.185,100.205,100.165,100.205,959399979.0
2007-11-09 02:38:00,100.205,100.225,100.19,100.215,592300000.0
2007-11-09 02:39:00,100.215,100.28,100.215,100.245,1128500001.0
2007-11-09 02:40:00,100.245,100.265,100.245,100.265,674400002.0
2007-11-09 02:41:00,100.265,100.265,100.265,100.265,137600000.0
2007-11-09 02:42:00,100.265,100.265,100.215,100.225,649299998.0
2007-11-09 02:43:00,100.225,100.265,100.225,100.255,820799995.0
2007-11-09 02:44:00,100.255,100.255,100.225,100.235,558200000.0
2007-11-09 02:45:00,100.235,100.235,100.195,100.205,897500000.0
2007-11-09 02:46:00,100.205,100.205,100.195,100.205,748800002.0
2007-11-09 02:47:00,100.205,100.225,100.195,100.225,1013199999.0
2007-11-09 02:48:00,100.225,100.235,100.195,100.225,630700000.0
2007-11-09 02:49:00,100.235,100.235,100.195,100.205,392100000.0
2007-11-09 02:50:00,100.205,100.205,100.195,100.205,544800000.0
2007-11-09 02:51:00,100.205,100.205,100.175,100.185,464500000.0
2007-11-09 02:52:00,100.185,100.2,100.185,100.2,928599999.0
2007-11-09 02:53:00,100.2,100.225,100.185,100.195,661700004.0
2007-11-09 02:54:00,100.195,100.195,100.185,100.19,645299999.0
2007-11-09 02:55:00,100.19,100.205,100.185,100.195,508600001.0
2007-11-09 02:56:00,100.195,100.215,100.195,100.205,715600000.0
2007-11-09 02:57:00,100.205,100.235,100.195,100.205,514999999.0
2007-11-09 02:58:00,100.205,100.21,100.185,100.195,383800000.0
2007-11-09 02:59:00,100.19,100.205,100.185,100.205,1027999991.0
2007-11-09 03:00:00,100.205,100.215,100.2,100.215,1032200001.0
2007-11-09 03:01:00,100.215,100.215,100.205,100.215,72400000.0
2007-11-09 03:02:00,100.215,100.225,100.195,100.205,642000000.0
2007-11-09 03:03:00,100.215,100.215,100.195,100.205,996599996.0
2007-11-09 03:04:00,100.205,100.225,100.195,100.215,453500001.0
2007-11-09 03:05:00,100.215,100.215,100.195,100.215,775700000.0
2007-11-09 03:06:00,100.215,100.225,100.195,100.225,744700001.0
2007-11-09 03:07:00,100.225,100.265,100.22,100.255,761599996.0
2007-11-09 03:08:00,100.255,100.275,100.25,100.265,641400001.0
2007-11-09 03:09:00,100.265,100.275,100.245,100.255,1079599999.0
2007-11-09 03:10:00,100.255,100.315,100.255,100.31,992000000.0
2007-11-09 03:11:00,100.31,100.375,100.295,100.325,1455300001.0
2007-11-09 03:12:00,100.325,100.335,100.29,100.295,527200001.0
2007-11-09 03:13:00,100.295,100.345,100.275,100.315,1379200010.0
2007-11-09 03:14:00,100.315,100.355,100.315,100.335,463900000.0
2007-11-09 03:15:00,100.335,100.365,100.325,100.355,453700000.0
2007-11-09 03:16:00,100.355,100.365,100.305,100.325,1066700000.0
2007-11-09 03:17:00,100.325,100.335,100.26,100.275,1172899994.0
2007-11-09 03:18:00,100.275,100.295,100.265,100.285,956000000.0
2007-11-09 03:19:00,100.285,100.315,100.255,100.255,1701999999.0
2007-11-09 03:20:00,100.255,100.285,100.255,100.275,634200002.0
2007-11-09 03:21:00,100.275,100.285,100.265,100.265,656199992.0
2007-11-09 03:22:00,100.265,100.275,100.235,100.255,374100003.0
2007-11-09 03:23:00,100.255,100.255,100.2,100.225,704500001.0
2007-11-09 03:24:00,100.225,100.225,100.165,100.195,1212800000.0
2007-11-09 03:25:00,100.195,100.245,100.185,100.195,511000000.0
2007-11-09 03:26:00,100.195,100.195,100.145,100.145,610900000.0
2007-11-09 03:27:00,100.145,100.165,100.115,100.155,842800000.0
2007-11-09 03:28:00,100.155,100.165,100.105,100.105,948900000.0
2007-11-09 03:29:00,100.105,100.245,100.105,100.225,1481999999.0
2007-11-09 03:30:00,100.225,100.245,100.225,100.245,1043200001.0
2007-11-09 03:31:00,100.245,100.285,100.235,100.24,1201900000.0
2007-11-09 03:32:00,100.24,100.275,100.235,100.255,849799999.0
2007-11-09 03:33:00,100.255,100.335,100.255,100.315,1718100001.0
2007-11-09 03:34:00,100.315,100.325,100.275,100.285,654400004.0
2007-11-09 03:35:00,100.285,100.305,100.265,100.305,248999999.0
2007-11-09 03:36:00,100.305,100.305,100.275,100.285,312800000.0
2007-11-09 03:37:00,100.28,100.38,100.275,100.365,652100002.0
2007-11-09 03:38:00,100.365,100.385,100.325,100.325,304200000.0
2007-11-09 03:39:00,100.325,100.335,100.295,100.335,1014400000.0
2007-11-09 03:40:00,100.335,100.335,100.25,100.255,1141499996.0
2007-11-09 03:41:00,100.255,100.275,100.225,100.255,1170399989.0
2007-11-09 03:42:00,100.255,100.275,100.245,100.255,1051399999.0
2007-11-09 03:43:00,100.255,100.29,100.235,100.275,790099996.0
2007-11-09 03:44:00,100.275,100.285,100.225,100.265,581799999.0
2007-11-09 03:45:00,100.265,100.29,100.265,100.285,154200000.0
2007-11-09 03:46:00,100.285,100.285,100.225,100.23,400300000.0
2007-11-09 03:47:00,100.23,100.23,100.19,100.205,1280299997.0
2007-11-09 03:48:00,100.205,100.205,100.175,100.175,825699998.0
2007-11-09 03:49:00,100.175,100.235,100.175,100.205,1500199976.0
2007-11-09 03:50:00,100.205,100.21,100.165,100.195,923999998.0
2007-11-09 03:51:00,100.195,100.215,100.195,100.215,745600000.0
2007-11-09 03:52:00,100.215,100.245,100.195,100.205,612600000.0
2007-11-09 03:53:00,100.205,100.205,100.115,100.115,625899998.0
2007-11-09 03:54:00,100.125,100.165,100.115,100.155,1185999999.0
2007-11-09 03:55:00,100.155,100.195,100.105,100.125,977900006.0
2007-11-09 03:56:00,100.125,100.145,100.07,100.105,738400000.0
2007-11-09 03:57:00,100.105,100.175,100.08,100.155,312800000.0
2007-11-09 03:58:00,100.155,100.165,100.135,100.135,465699999.0
2007-11-09 03:59:00,100.135,100.165,100.12,100.125,1179400003.0
2007-11-09 04:00:00,100.125,100.135,100.095,100.125,1623399995.0
2007-11-09 04:01:00,100.13,100.13,100.1,100.115,1351100006.0
2007-11-09 04:02:00,100.115,100.125,100.085,100.125,557400003.0
2007-11-09 04:03:00,100.125,100.155,100.12,100.125,298900000.0
2007-11-09 04:04:00,100.125,100.185,100.12,100.175,236700000.0
2007-11-09 04:05:00,100.185,100.195,100.165,100.185,161600000.0
2007-11-09 04:06:00,100.185,100.255,100.175,100.185,875000004.0
2007-11-09 04:07:00,100.185,100.225,100.185,100.215,225400001.0
2007-11-09 04:08:00,100.215,100.215,100.165,100.165,543200000.0
2007-11-09 04:09:00,100.165,100.205,100.155,100.205,1180899997.0
2007-11-09 04:10:00,100.195,100.225,100.18,100.205,772499999.0
2007-11-09 04:11:00,100.205,100.205,100.175,100.185,200000000.0
2007-11-09 04:12:00,100.185,100.195,100.105,100.105,1223499999.0
2007-11-09 04:13:00,100.105,100.155,100.085,100.155,1049899986.0
2007-11-09 04:14:00,100.155,100.185,100.13,100.185,816000002.0
2007-11-09 04:15:00,100.185,100.225,100.175,100.195,1092000002.0
2007-11-09 04:16:00,100.195,100.215,100.195,100.2,645099999.0
2007-11-09 04:17:00,100.2,100.245,100.195,100.235,237300000.0
2007-11-09 04:18:00,100.235,100.235,100.205,100.215,306399999.0
2007-11-09 04:19:00,100.21,100.225,100.185,100.195,580099999.0
2007-11-09 04:20:00,100.195,100.205,100.185,100.185,523500000.0
2007-11-09 04:21:00,100.185,100.195,100.165,100.165,728099996.0
2007-11-09 04:22:00,100.175,100.175,100.14,100.155,643500003.0
2007-11-09 04:23:00,100.155,100.155,100.145,100.15,290800000.0
2007-11-09 04:24:00,100.15,100.15,100.135,100.135,704400000.0
2007-11-09 04:25:00,100.135,100.155,100.12,100.12,413200000.0
2007-11-09 04:26:00,100.12,100.125,100.115,100.125,227200000.0
2007-11-09 04:27:00,100.125,100.125,100.095,100.105,605199992.0
2007-11-09 04:28:00,100.105,100.105,100.055,100.085,1063899999.0
2007-11-09 04:29:00,100.085,100.105,100.075,100.105,225700000.0
2007-11-09 04:30:00,100.105,100.14,100.095,100.135,710399999.0
2007-11-09 04:31:00,100.135,100.135,100.115,100.115,784299998.0
2007-11-09 04:32:00,100.115,100.135,100.115,100.135,383000000.0
2007-11-09 04:33:00,100.135,100.155,100.12,100.135,1033799997.0
2007-11-09 04:34:00,100.135,100.135,100.115,100.135,562199993.0
2007-11-09 04:35:00,100.135,100.195,100.135,100.175,1573599999.0
2007-11-09 04:36:00,100.175,100.225,100.175,100.205,1237799999.0
2007-11-09 04:37:00,100.215,100.215,100.175,100.185,671200000.0
2007-11-09 04:38:00,100.195,100.205,100.195,100.2,188800000.0
2007-11-09 04:39:00,100.2,100.2,100.185,100.185,50000000.0
2007-11-09 04:40:00,100.195,100.195,100.155,100.165,190400000.0
2007-11-09 04:41:00,100.165,100.195,100.16,100.16,336100000.0
2007-11-09 04:42:00,100.165,100.175,100.165,100.175,53600000.0
2007-11-09 04:43:00,100.175,100.185,100.155,100.175,141200000.0
2007-11-09 04:44:00,100.175,100.175,100.155,100.165,280000000.0
2007-11-09 04:45:00,100.165,100.185,100.125,100.155,232800000.0
2007-11-09 04:46:00,100.155,100.155,100.125,100.145,188800000.0
2007-11-09 04:47:00,100.145,100.145,100.13,100.145,280400000.0
2007-11-09 04:48:00,100.145,100.145,100.135,100.145,99600000.0
2007-11-09 04:49:00,100.145,100.145,100.125,100.135,110000000.0
2007-11-09 04:50:00,100.135,100.145,100.125,100.135,235600000.0
2007-11-09 04:51:00,100.135,100.165,100.13,100.14,663200000.0
2007-11-09 04:52:00,100.135,100.155,100.13,100.155,471999997.0
2007-11-09 04:53:00,100.155,100.155,100.145,100.145,88800000.0
2007-11-09 04:54:00,100.145,100.185,100.145,100.185,473600000.0
2007-11-09 04:55:00,100.185,100.185,100.155,100.165,117700000.0
2007-11-09 04:56:00,100.165,100.175,100.135,100.175,356000000.0
2007-11-09 04:57:00,100.175,100.175,100.115,100.145,942800007.0
2007-11-09 04:58:00,100.145,100.145,100.125,100.125,217800001.0
2007-11-09 04:59:00,100.135,100.135,100.12,100.125,280100000.0
2007-11-09 05:00:00,100.125,100.155,100.125,100.155,157000000.0
2007-11-09 05:01:00,100.155,100.155,100.145,100.145,87500000.0
2007-11-09 05:02:00,100.145,100.145,100.11,100.11,295399995.0
2007-11-09 05:03:00,100.11,100.125,100.105,100.12,269200000.0
2007-11-09 05:04:00,100.12,100.135,100.11,100.115,163000000.0
2007-11-09 05:05:00,100.115,100.115,100.105,100.115,355899996.0
2007-11-09 05:06:00,100.115,100.115,100.105,100.115,205299998.0
2007-11-09 05:07:00,100.115,100.115,100.085,100.105,124000000.0
2007-11-09 05:08:00,100.105,100.105,100.085,100.095,128000000.0
2007-11-09 05:09:00,100.095,100.095,100.065,100.075,332000000.0
2007-11-09 05:10:00,100.075,100.105,100.065,100.08,372000001.0
2007-11-09 05:11:00,100.08,100.085,100.065,100.075,1077399995.0
2007-11-09 05:12:00,100.075,100.085,100.065,100.065,988000001.0
2007-11-09 05:13:00,100.065,100.065,100.02,100.035,442400000.0
2007-11-09 05:14:00,100.035,100.035,100.015,100.025,500000000.0
2007-11-09 05:15:00,100.025,100.045,100.015,100.04,784200000.0
2007-11-09 05:16:00,100.04,100.075,100.035,100.05,390600000.0
2007-11-09 05:17:00,100.05,100.125,100.045,100.09,344799997.0
2007-11-09 05:18:00,100.09,100.115,100.075,100.115,853199999.0
2007-11-09 05:19:00,100.115,100.115,100.075,100.085,396700000.0
2007-11-09 05:20:00,100.085,100.105,100.065,100.105,637599996.0
2007-11-09 05:21:00,100.105,100.135,100.105,100.135,257600000.0
2007-11-09 05:22:00,100.135,100.135,100.115,100.135,108000000.0
2007-11-09 05:23:00,100.135,100.155,100.135,100.155,360000000.0
2007-11-09 05:24:00,100.155,100.185,100.155,100.185,204800000.0
2007-11-09 05:25:00,100.175,100.185,100.175,100.185,199800000.0
2007-11-09 05:26:00,100.195,100.215,100.195,100.215,133600000.0
2007-11-09 05:27:00,100.215,100.225,100.215,100.225,97600000.0
2007-11-09 05:28:00,100.225,100.225,100.195,100.195,74400000.0
2007-11-09 05:29:00,100.205,100.225,100.2,100.215,98100000.0
2007-11-09 05:30:00,100.215,100.265,100.215,100.255,1105600000.0
2007-11-09 05:31:00,100.255,100.275,100.235,100.275,460900000.0
2007-11-09 05:32:00,100.275,100.275,100.245,100.245,150400000.0
2007-11-09 05:33:00,100.245,100.285,100.245,100.285,65600000.0
2007-11-09 05:34:00,100.285,100.285,100.275,100.285,161200000.0
2007-11-09 05:35:00,100.285,100.285,100.245,100.265,293700000.0
2007-11-09 05:36:00,100.265,100.305,100.265,100.305,254000000.0
2007-11-09 05:37:00,100.305,100.315,100.295,100.295,194400000.0
2007-11-09 05:38:00,100.295,100.315,100.275,100.295,1188499997.0
2007-11-09 05:39:00,100.295,100.305,100.285,100.295,975400000.0
2007-11-09 05:40:00,100.295,100.335,100.295,100.295,907699992.0
2007-11-09 05:41:00,100.295,100.355,100.295,100.355,1009199997.0
2007-11-09 05:42:00,100.355,100.375,100.315,100.32,538800004.0
2007-11-09 05:43:00,100.32,100.345,100.32,100.335,685800000.0
2007-11-09 05:44:00,100.335,100.365,100.325,100.345,241800000.0
2007-11-09 05:45:00,100.345,100.355,100.295,100.315,768000000.0
2007-11-09 05:46:00,100.315,100.335,100.29,100.325,1040399999.0
2007-11-09 05:47:00,100.325,100.345,100.315,100.335,758599999.0
2007-11-09 05:48:00,100.335,100.36,100.325,100.345,589200000.0
2007-11-09 05:49:00,100.345,100.365,100.34,100.355,465399998.0
2007-11-09 05:50:00,100.355,100.365,100.335,100.345,167100000.0
2007-11-09 05:51:00,100.345,100.355,100.335,100.345,382000000.0
2007-11-09 05:52:00,100.345,100.355,100.305,100.325,1491199998.0
2007-11-09 05:53:00,100.325,100.325,100.295,100.32,1064499995.0
2007-11-09 05:54:00,100.32,100.335,100.315,100.325,523000011.0
2007-11-09 05:55:00,100.325,100.335,100.325,100.335,1282899973.0
2007-11-09 05:56:00,100.335,100.345,100.305,100.315,633000000.0
2007-11-09 05:57:00,100.315,100.325,100.295,100.295,202000000.0
2007-11-09 05:58:00,100.295,100.295,100.28,100.285,166400000.0
2007-11-09 05:59:00,100.285,100.295,100.275,100.295,980000000.0
2007-11-09 06:00:00,100.295,100.295,100.275,100.285,629600009.0
2007-11-09 06:01:00,100.285,100.285,100.275,100.285,384800000.0
2007-11-09 06:02:00,100.285,100.295,100.275,100.275,308900000.0
2007-11-09 06:03:00,100.275,100.305,100.275,100.285,224400000.0
2007-11-09 06:04:00,100.285,100.305,100.285,100.3,171000000.0
2007-11-09 06:05:00,100.3,100.31,100.295,100.295,814400000.0
2007-11-09 06:06:00,100.295,100.295,100.255,100.285,925199983.0
2007-11-09 06:07:00,100.285,100.285,100.275,100.285,540400003.0
2007-11-09 06:08:00,100.285,100.315,100.275,100.295,996200000.0
2007-11-09 06:09:00,100.295,100.31,100.285,100.295,900800002.0
2007-11-09 06:10:00,100.295,100.305,100.295,100.295,499600000.0
2007-11-09 06:11:00,100.295,100.305,100.29,100.295,509800000.0
2007-11-09 06:12:00,100.295,100.325,100.295,100.325,459200000.0
2007-11-09 06:13:00,100.325,100.335,100.305,100.315,514899998.0
2007-11-09 06:14:00,100.315,100.325,100.305,100.305,144200000.0
2007-11-09 06:15:00,100.305,100.315,100.285,100.305,241500000.0
2007-11-09 06:16:00,100.295,100.305,100.295,100.305,149600001.0
2007-11-09 06:17:00,100.315,100.325,100.295,100.325,317800000.0
2007-11-09 06:18:00,100.325,100.325,100.315,100.325,96600000.0
2007-11-09 06:19:00,100.325,100.325,100.315,100.315,45900000.0
2007-11-09 06:20:00,100.315,100.325,100.305,100.315,153200000.0
2007-11-09 06:21:00,100.315,100.325,100.305,100.325,56000000.0
2007-11-09 06:22:00,100.325,100.345,100.315,100.335,250800001.0
2007-11-09 06:23:00,100.335,100.365,100.335,100.365,283499999.0
2007-11-09 06:24:00,100.365,100.365,100.315,100.315,632000000.0
2007-11-09 06:25:00,100.315,100.345,100.305,100.345,634399998.0
2007-11-09 06:26:00,100.345,100.345,100.335,100.335,252200000.0
2007-11-09 06:27:00,100.335,100.35,100.335,100.335,117200000.0
2007-11-09 06:28:00,100.335,100.34,100.315,100.315,849800004.0
2007-11-09 06:29:00,100.315,100.345,100.315,100.345,344000000.0
2007-11-09 06:30:00,100.345,100.355,100.34,100.34,56400000.0
2007-11-09 06:31:00,100.34,100.405,100.34,100.395,790300001.0
2007-11-09 06:32:00,100.39,100.405,100.39,100.395,474999998.0
2007-11-09 06:33:00,100.395,100.395,100.385,100.395,299200001.0
2007-11-09 06:34:00,100.395,100.395,100.385,100.395,256800000.0
2007-11-09 06:35:00,100.395,100.395,100.385,100.385,240000001.0
2007-11-09 06:36:00,100.385,100.395,100.385,100.395,557600004.0
2007-11-09 06:37:00,100.395,100.415,100.385,100.405,802000001.0
2007-11-09 06:38:00,100.405,100.425,100.4,100.425,654400001.0
2007-11-09 06:39:00,100.425,100.425,100.405,100.405,596000003.0
2007-11-09 06:40:00,100.405,100.405,100.365,100.365,268000000.0
2007-11-09 06:41:00,100.365,100.375,100.355,100.355,286100000.0
2007-11-09 06:42:00,100.355,100.355,100.345,100.355,732800000.0
2007-11-09 06:43:00,100.355,100.365,100.345,100.365,650800000.0
2007-11-09 06:44:00,100.375,100.395,100.355,100.365,555200000.0
2007-11-09 06:45:00,100.365,100.365,100.355,100.365,720800000.0
2007-11-09 06:46:00,100.365,100.375,100.365,100.365,684200000.0
2007-11-09 06:47:00,100.365,100.365,100.365,100.365,694800000.0
2007-11-09 06:48:00,100.365,100.375,100.365,100.37,790400003.0
2007-11-09 06:49:00,100.37,100.395,100.37,100.385,576300000.0
2007-11-09 06:50:00,100.385,100.385,100.375,100.375,742300001.0
2007-11-09 06:51:00,100.385,100.395,100.37,100.395,742399998.0
2007-11-09 06:52:00,100.395,100.395,100.395,100.395,311999998.0
2007-11-09 06:53:00,100.395,100.405,100.385,100.405,352000001.0
2007-11-09 06:54:00,100.405,100.425,100.385,100.395,766299993.0
2007-11-09 06:55:00,100.395,100.405,100.395,100.395,652800006.0
2007-11-09 06:56:00,100.395,100.405,100.39,100.395,491200007.0
2007-11-09 06:57:00,100.395,100.405,100.39,100.405,550400006.0
2007-11-09 06:58:00,100.405,100.445,100.405,100.445,1051300000.0
2007-11-09 06:59:00,100.445,100.455,100.425,100.435,519399990.0
2007-11-09 07:00:00,100.435,100.435,100.405,100.415,1122799987.0
2007-11-09 07:01:00,100.415,100.415,100.41,100.415,426400001.0
2007-11-09 07:02:00,100.415,100.42,100.415,100.415,634400000.0
2007-11-09 07:03:00,100.415,100.425,100.41,100.415,263900000.0
2007-11-09 07:04:00,100.415,100.445,100.415,100.445,358300000.0
2007-11-09 07:05:00,100.445,100.445,100.44,100.445,235700000.0
2007-11-09 07:06:00,100.445,100.45,100.445,100.45,76000000.0
2007-11-09 07:07:00,100.45,100.455,100.445,100.455,184900003.0
2007-11-09 07:08:00,100.455,100.475,100.455,100.475,256800000.0
2007-11-09 07:09:00,100.465,100.48,100.455,100.48,573399998.0
2007-11-09 07:10:00,100.48,100.495,100.465,100.475,268400000.0
2007-11-09 07:11:00,100.475,100.485,100.465,100.465,222399997.0
2007-11-09 07:12:00,100.465,100.475,100.455,100.475,578399999.0
2007-11-09 07:13:00,100.475,100.495,100.475,100.485,747800003.0
2007-11-09 07:14:00,100.485,100.485,100.465,100.465,492200000.0
2007-11-09 07:15:00,100.465,100.465,100.445,100.445,485600000.0
2007-11-09 07:16:00,100.445,100.465,100.445,100.445,717200000.0
2007-11-09 07:17:00,100.445,100.455,100.435,100.435,404999998.0
2007-11-09 07:18:00,100.435,100.445,100.435,100.435,298799999.0
2007-11-09 07:19:00,100.435,100.445,100.435,100.445,214400000.0
2007-11-09 07:20:00,100.445,100.455,100.415,100.415,478399996.0
2007-11-09 07:21:00,100.415,100.435,100.415,100.425,770500004.0
2007-11-09 07:22:00,100.425,100.425,100.415,100.415,521100003.0
2007-11-09 07:23:00,100.415,100.425,100.405,100.425,774999996.0
2007-11-09 07:24:00,100.425,100.435,100.425,100.435,862399992.0
2007-11-09 07:25:00,100.435,100.435,100.4,100.415,847500008.0
2007-11-09 07:26:00,100.405,100.435,100.405,100.425,873700012.0
2007-11-09 07:27:00,100.425,100.425,100.405,100.405,511199992.0
2007-11-09 07:28:00,100.405,100.415,100.385,100.405,694499988.0
2007-11-09 07:29:00,100.41,100.425,100.405,100.41,797299992.0
2007-11-09 07:30:00,100.41,100.41,100.395,100.4,409199998.0
2007-11-09 07:31:00,100.4,100.405,100.385,100.385,293800000.0
2007-11-09 07:32:00,100.39,100.395,100.365,100.37,401099996.0
2007-11-09 07:33:00,100.37,100.38,100.365,100.365,715099999.0
2007-11-09 07:34:00,100.365,100.365,100.335,100.345,664799999.0
2007-11-09 07:35:00,100.345,100.35,100.335,100.335,721300002.0
2007-11-09 07:36:00,100.345,100.355,100.335,100.35,722000002.0
2007-11-09 07:37:00,100.35,100.355,100.35,100.355,295200000.0
2007-11-09 07:38:00,100.355,100.36,100.35,100.36,80100000.0
2007-11-09 07:39:00,100.36,100.36,100.355,100.355,134100000.0
2007-11-09 07:40:00,100.355,100.385,100.325,100.345,855499999.0
2007-11-09 07:41:00,100.345,100.365,100.315,100.365,1238399999.0
2007-11-09 07:42:00,100.375,100.38,100.36,100.36,243400000.0
2007-11-09 07:43:00,100.36,100.365,100.355,100.355,311500000.0
2007-11-09 07:44:00,100.36,100.365,100.345,100.345,614799994.0
2007-11-09 07:45:00,100.345,100.36,100.325,100.325,679600002.0
2007-11-09 07:46:00,100.335,100.355,100.315,100.355,765199997.0
2007-11-09 07:47:00,100.355,100.365,100.345,100.35,385200002.0
2007-11-09 07:48:00,100.355,100.36,100.345,100.345,762800001.0
2007-11-09 07:49:00,100.355,100.365,100.355,100.365,453599998.0
2007-11-09 07:50:00,100.365,100.375,100.36,100.365,1224299994.0
2007-11-09 07:51:00,100.365,100.385,100.365,100.38,651399993.0
2007-11-09 07:52:00,100.385,100.39,100.375,100.385,480500000.0
2007-11-09 07:53:00,100.385,100.415,100.38,100.395,456700000.0
2007-11-09 07:54:00,100.395,100.395,100.38,100.38,156000000.0
2007-11-09 07:55:00,100.375,100.38,100.325,100.325,1165299994.0
2007-11-09 07:56:00,100.325,100.325,100.305,100.325,740399980.0
2007-11-09 07:57:00,100.325,100.325,100.305,100.325,611199996.0
2007-11-09 07:58:00,100.325,100.365,100.315,100.355,524800000.0
2007-11-09 07:59:00,100.355,100.385,100.345,100.385,786000002.0
2007-11-09 08:00:00,100.385,100.395,100.375,100.39,272000000.0
2007-11-09 08:01:00,100.385,100.42,100.375,100.405,881600000.0
2007-11-09 08:02:00,100.4,100.415,100.395,100.415,355300001.0
2007-11-09 08:03:00,100.415,100.445,100.405,100.425,738100001.0
2007-11-09 08:04:00,100.435,100.435,100.425,100.425,888000000.0
2007-11-09 08:05:00,100.425,100.435,100.41,100.415,754399999.0
2007-11-09 08:06:00,100.415,100.425,100.405,100.415,770399996.0
2007-11-09 08:07:00,100.415,100.415,100.325,100.325,951600005.0
2007-11-09 08:08:00,100.335,100.355,100.325,100.335,1019999999.0
2007-11-09 08:09:00,100.335,100.355,100.32,100.325,754400000.0
2007-11-09 08:10:00,100.32,100.375,100.32,100.375,1231599999.0
2007-11-09 08:11:00,100.375,100.385,100.365,100.375,654099999.0
2007-11-09 08:12:00,100.375,100.385,100.355,100.365,955299997.0
2007-11-09 08:13:00,100.365,100.375,100.355,100.365,1392800001.0
2007-11-09 08:14:00,100.365,100.375,100.355,100.375,1092800010.0
2007-11-09 08:15:00,100.375,100.385,100.35,100.35,1357700001.0
2007-11-09 08:16:00,100.355,100.365,100.335,100.345,610400001.0
2007-11-09 08:17:00,100.345,100.365,100.345,100.355,348800000.0
2007-11-09 08:18:00,100.355,100.385,100.345,100.345,867999998.0
2007-11-09 08:19:00,100.355,100.375,100.335,100.365,1497300009.0
2007-11-09 08:20:00,100.365,100.385,100.36,100.365,785700009.0
2007-11-09 08:21:00,100.365,100.375,100.345,100.365,1616400000.0
2007-11-09 08:22:00,100.365,100.375,100.355,100.365,1118400030.0
2007-11-09 08:23:00,100.365,100.375,100.345,100.355,892000003.0
2007-11-09 08:24:00,100.355,100.365,100.335,100.355,1060800002.0
2007-11-09 08:25:00,100.355,100.355,100.305,100.305,471599993.0
2007-11-09 08:26:00,100.305,100.305,100.245,100.265,610400000.0
2007-11-09 08:27:00,100.275,100.285,100.265,100.275,300000000.0
2007-11-09 08:28:00,100.285,100.285,100.265,100.275,250200000.0
2007-11-09 08:29:00,100.275,100.31,100.27,100.31,143000000.0
2007-11-09 08:30:00,100.305,100.32,100.285,100.315,199100001.0
2007-11-09 08:31:00,100.315,100.315,100.265,100.27,234300000.0
2007-11-09 08:32:00,100.265,100.27,100.23,100.23,384100001.0
2007-11-09 08:33:00,100.23,100.24,100.225,100.225,187000000.0
2007-11-09 08:34:00,100.225,100.235,100.2,100.22,159200000.0
2007-11-09 08:35:00,100.22,100.245,100.22,100.24,153800000.0
2007-11-09 08:36:00,100.24,100.26,100.225,100.245,334200000.0
2007-11-09 08:37:00,100.245,100.245,100.24,100.245,259600000.0
2007-11-09 08:38:00,100.245,100.255,100.195,100.21,306000000.0
2007-11-09 08:39:00,100.225,100.235,100.2,100.22,145800000.0
2007-11-09 08:40:00,100.22,100.25,100.205,100.24,494600000.0
2007-11-09 08:41:00,100.24,100.29,100.22,100.275,189900000.0
2007-11-09 08:42:00,100.275,100.3,100.265,100.29,112400000.0
2007-11-09 08:43:00,100.29,100.3,100.24,100.26,122300000.0
2007-11-09 08:44:00,100.26,100.265,100.245,100.25,128800000.0
2007-11-09 08:45:00,100.25,100.305,100.25,100.3,98600000.0
2007-11-09 08:46:00,100.3,100.305,100.28,100.305,97800000.0
2007-11-09 08:47:00,100.305,100.315,100.285,100.305,127400000.0
2007-11-09 08:48:00,100.305,100.315,100.28,100.29,227300000.0
2007-11-09 08:49:00,100.29,100.295,100.275,100.28,144400000.0
2007-11-09 08:50:00,100.28,100.285,100.24,100.27,261400000.0
2007-11-09 08:51:00,100.27,100.27,100.215,100.24,557300000.0
2007-11-09 08:52:00,100.24,100.24,100.19,100.2,314900000.0
2007-11-09 08:53:00,100.2,100.21,100.185,100.195,351700000.0
2007-11-09 08:54:00,100.195,100.21,100.185,100.205,411700000.0
2007-11-09 08:55:00,100.205,100.24,100.195,100.225,75000000.0
2007-11-09 08:56:00,100.225,100.225,100.175,100.175,588400004.0
2007-11-09 08:57:00,100.175,100.19,100.165,100.175,794200000.0
2007-11-09 08:58:00,100.175,100.185,100.17,100.175,485200000.0
2007-11-09 08:59:00,100.175,100.175,100.145,100.145,486800000.0
2007-11-09 09:00:00,100.145,100.165,100.145,100.165,206800000.0
2007-11-09 09:01:00,100.165,100.205,100.16,100.195,283200000.0
2007-11-09 09:02:00,100.205,100.215,100.185,100.21,180600000.0
2007-11-09 09:03:00,100.21,100.215,100.195,100.2,138600000.0
2007-11-09 09:04:00,100.2,100.21,100.19,100.19,63800000.0
2007-11-09 09:05:00,100.19,100.19,100.18,100.19,64800000.0
2007-11-09 09:06:00,100.19,100.195,100.165,100.175,331799999.0
2007-11-09 09:07:00,100.175,100.185,100.165,100.175,253900002.0
2007-11-09 09:08:00,100.175,100.185,100.165,100.175,215200000.0
2007-11-09 09:09:00,100.175,100.23,100.175,100.23,113200000.0
2007-11-09 09:10:00,100.23,100.235,100.2,100.21,136000000.0
2007-11-09 09:11:00,100.22,100.22,100.205,100.21,98400000.0
2007-11-09 09:12:00,100.21,100.22,100.195,100.215,319300000.0
2007-11-09 09:13:00,100.215,100.24,100.21,100.225,133700000.0
2007-11-09 09:14:00,100.225,100.23,100.2,100.2,141000000.0
2007-11-09 09:15:00,100.195,100.195,100.185,100.195,235000000.0
2007-11-09 09:16:00,100.195,100.23,100.195,100.205,190000000.0
2007-11-09 09:17:00,100.21,100.24,100.2,100.235,342800000.0
2007-11-09 09:18:00,100.235,100.245,100.23,100.245,259400000.0
2007-11-09 09:19:00,100.245,100.255,100.205,100.205,374000000.0
2007-11-09 09:20:00,100.205,100.235,100.205,100.22,385500000.0
2007-11-09 09:21:00,100.22,100.23,100.21,100.215,278000000.0
2007-11-09 09:22:00,100.21,100.23,100.205,100.23,225100001.0
2007-11-09 09:23:00,100.23,100.235,100.205,100.205,196400000.0
2007-11-09 09:24:00,100.205,100.23,100.2,100.23,223200000.0
2007-11-09 09:25:00,100.23,100.23,100.215,100.23,83600000.0
2007-11-09 09:26:00,100.23,100.23,100.21,100.215,143400000.0
2007-11-09 09:27:00,100.21,100.23,100.205,100.22,168000000.0
2007-11-09 09:28:00,100.225,100.23,100.22,100.22,69200000.0
2007-11-09 09:29:00,100.22,100.23,100.22,100.225,114600000.0
2007-11-09 09:30:00,100.225,100.235,100.215,100.235,382700001.0
2007-11-09 09:31:00,100.235,100.27,100.23,100.265,299200000.0
2007-11-09 09:32:00,100.265,100.285,100.255,100.285,280000000.0
2007-11-09 09:33:00,100.285,100.29,100.255,100.27,328200000.0
2007-11-09 09:34:00,100.27,100.27,100.245,100.265,665700003.0
2007-11-09 09:35:00,100.26,100.275,100.22,100.245,324400000.0
2007-11-09 09:36:00,100.24,100.26,100.215,100.23,1028000002.0
2007-11-09 09:37:00,100.23,100.25,100.215,100.225,949999997.0
2007-11-09 09:38:00,100.215,100.225,100.175,100.205,619499999.0
2007-11-09 09:39:00,100.205,100.225,100.175,100.18,695300000.0
2007-11-09 09:40:00,100.185,100.185,100.16,100.175,397000000.0
2007-11-09 09:41:00,100.175,100.175,100.155,100.17,328200000.0
2007-11-09 09:42:00,100.17,100.18,100.135,100.17,744199995.0
2007-11-09 09:43:00,100.155,100.165,100.085,100.11,469100001.0
2007-11-09 09:44:00,100.11,100.165,100.09,100.145,1066999997.0
2007-11-09 09:45:00,100.145,100.15,100.115,100.125,492000000.0
2007-11-09 09:46:00,100.125,100.135,100.095,100.095,800300000.0
2007-11-09 09:47:00,100.095,100.145,100.08,100.125,811399998.0
2007-11-09 09:48:00,100.125,100.125,100.095,100.105,879400003.0
2007-11-09 09:49:00,100.115,100.14,100.115,100.115,456400000.0
2007-11-09 09:50:00,100.12,100.17,100.12,100.145,344200000.0
2007-11-09 09:51:00,100.14,100.155,100.095,100.115,951399997.0
2007-11-09 09:52:00,100.115,100.165,100.105,100.135,683999999.0
2007-11-09 09:53:00,100.135,100.155,100.105,100.115,365900000.0
2007-11-09 09:54:00,100.115,100.13,100.085,100.125,892799998.0
2007-11-09 09:55:00,100.125,100.155,100.12,100.125,377800000.0
2007-11-09 09:56:00,100.12,100.175,100.12,100.155,373800000.0
2007-11-09 09:57:00,100.155,100.185,100.135,100.185,435900000.0
2007-11-09 09:58:00,100.185,100.2,100.175,100.19,206399998.0
2007-11-09 09:59:00,100.185,100.2,100.165,100.185,482800000.0
2007-11-09 10:00:00,100.185,100.19,100.165,100.165,697000000.0
2007-11-09 10:01:00,100.165,100.175,100.12,100.14,685300004.0
2007-11-09 10:02:00,100.14,100.14,100.105,100.105,611800003.0
2007-11-09 10:03:00,100.105,100.11,100.045,100.05,464600000.0
2007-11-09 10:04:00,100.055,100.06,100.045,100.045,378500000.0
2007-11-09 10:05:00,100.05,100.085,100.05,100.085,651400000.0
2007-11-09 10:06:00,100.085,100.09,100.06,100.065,233800000.0
2007-11-09 10:07:00,100.065,100.085,100.035,100.045,1015600004.0
2007-11-09 10:08:00,100.045,100.045,99.965,99.965,658800000.0
2007-11-09 10:09:00,99.965,99.99,99.965,99.985,500100000.0
2007-11-09 10:10:00,99.985,100.025,99.985,99.995,602800000.0
2007-11-09 10:11:00,100.0,100.0,99.915,99.915,935900005.0
2007-11-09 10:12:00,99.915,99.935,99.885,99.885,1469100002.0
2007-11-09 10:13:00,99.895,99.895,99.83,99.89,1473300006.0
2007-11-09 10:14:00,99.89,99.9,99.875,99.885,647500000.0
2007-11-09 10:15:00,99.885,99.91,99.87,99.875,666200000.0
2007-11-09 10:16:00,99.875,99.945,99.875,99.905,746400003.0
2007-11-09 10:17:00,99.905,99.95,99.89,99.945,609000002.0
2007-11-09 10:18:00,99.945,99.955,99.925,99.935,754100001.0
2007-11-09 10:19:00,99.935,99.975,99.935,99.945,870600001.0
2007-11-09 10:20:00,99.945,99.955,99.925,99.955,774299999.0
2007-11-09 10:21:00,99.955,99.955,99.935,99.955,1142200007.0
2007-11-09 10:22:00,99.955,100.02,99.945,99.99,980400000.0
2007-11-09 10:23:00,99.99,99.99,99.945,99.96,438799999.0
2007-11-09 10:24:00,99.96,99.995,99.955,99.965,607500000.0
2007-11-09 10:25:00,99.965,99.975,99.945,99.945,437000000.0
2007-11-09 10:26:00,99.945,99.945,99.895,99.905,732000001.0
2007-11-09 10:27:00,99.905,99.925,99.895,99.91,1080200017.0
2007-11-09 10:28:00,99.91,99.935,99.885,99.9,1318850000.0
2007-11-09 10:29:00,99.9,99.925,99.885,99.925,846600000.0
2007-11-09 10:30:00,99.925,99.95,99.925,99.945,892499998.0
2007-11-09 10:31:00,99.945,99.96,99.94,99.955,716800000.0
2007-11-09 10:32:00,99.955,99.995,99.95,99.955,609000002.0
2007-11-09 10:33:00,99.955,100.005,99.955,99.98,927500001.0
2007-11-09 10:34:00,99.98,100.005,99.975,99.985,851000002.0
2007-11-09 10:35:00,99.985,100.015,99.98,99.985,743800000.0
2007-11-09 10:36:00,99.985,99.995,99.955,99.96,354400000.0
2007-11-09 10:37:00,99.96,100.005,99.955,100.0,299800000.0
2007-11-09 10:38:00,100.005,100.06,100.005,100.045,493900000.0
2007-11-09 10:39:00,100.045,100.055,100.01,100.015,898400006.0
2007-11-09 10:40:00,100.015,100.035,100.005,100.02,725199999.0
2007-11-09 10:41:00,100.02,100.025,100.005,100.025,710700000.0
2007-11-09 10:42:00,100.025,100.025,100.005,100.015,1102699993.0
2007-11-09 10:43:00,100.015,100.035,100.005,100.035,1079200006.0
2007-11-09 10:44:00,100.035,100.035,100.015,100.015,598200001.0
2007-11-09 10:45:00,100.025,100.03,99.985,99.995,1104800000.0
2007-11-09 10:46:00,99.995,100.005,99.98,99.98,563200000.0
2007-11-09 10:47:00,99.98,99.995,99.965,99.985,431900000.0
2007-11-09 10:48:00,99.985,99.985,99.95,99.97,855600005.0
2007-11-09 10:49:00,99.975,99.99,99.955,99.975,552299997.0
2007-11-09 10:50:00,99.975,100.0,99.975,99.985,731399999.0
2007-11-09 10:51:00,99.995,100.015,99.97,99.98,930100000.0
2007-11-09 10:52:00,99.98,99.995,99.965,99.995,774500009.0
2007-11-09 10:53:00,99.995,99.995,99.99,99.995,536200000.0
2007-11-09 10:54:00,99.995,100.005,99.985,100.0,418200000.0
2007-11-09 10:55:00,99.995,100.01,99.99,99.995,947000006.0
2007-11-09 10:56:00,99.995,100.005,99.975,99.985,346800000.0
2007-11-09 10:57:00,99.985,100.005,99.975,99.985,552500002.0
2007-11-09 10:58:00,99.975,99.995,99.975,99.995,600399998.0
2007-11-09 10:59:00,99.995,100.015,99.985,99.985,315200000.0
2007-11-09 11:00:00,99.99,100.0,99.975,99.995,495100000.0
2007-11-09 11:01:00,99.985,100.005,99.965,99.965,432200000.0
2007-11-09 11:02:00,99.965,99.97,99.915,99.935,845000001.0
2007-11-09 11:03:00,99.93,99.96,99.925,99.96,976799999.0
2007-11-09 11:04:00,99.955,99.955,99.895,99.895,578800000.0
2007-11-09 11:05:00,99.895,99.895,99.855,99.885,1147900001.0
2007-11-09 11:06:00,99.885,99.89,99.855,99.87,848400000.0
2007-11-09 11:07:00,99.87,99.87,99.825,99.86,631600000.0
2007-11-09 11:08:00,99.86,99.89,99.845,99.85,516799999.0
2007-11-09 11:09:00,99.85,99.885,99.835,99.87,1111100000.0
2007-11-09 11:10:00,99.875,99.89,99.85,99.88,648800002.0
2007-11-09 11:11:00,99.885,99.955,99.875,99.925,742699999.0
2007-11-09 11:12:00,99.935,100.015,99.935,99.975,980400002.0
2007-11-09 11:13:00,99.965,99.965,99.915,99.945,1345200005.0
2007-11-09 11:14:00,99.945,99.975,99.935,99.945,890800001.0
2007-11-09 11:15:00,99.945,99.96,99.915,99.915,1437900000.0
2007-11-09 11:16:00,99.915,99.93,99.895,99.925,1039400004.0
2007-11-09 11:17:00,99.925,99.96,99.905,99.925,1320500003.0
2007-11-09 11:18:00,99.935,99.94,99.895,99.895,921900001.0
2007-11-09 11:19:00,99.895,99.895,99.83,99.855,954800003.0
2007-11-09 11:20:00,99.855,99.86,99.815,99.84,1072799991.0
2007-11-09 11:21:00,99.84,99.885,99.84,99.875,582300000.0
2007-11-09 11:22:00,99.875,99.905,99.855,99.875,516600000.0
2007-11-09 11:23:00,99.875,99.88,99.865,99.865,914400000.0
2007-11-09 11:24:00,99.865,99.9,99.865,99.89,738800004.0
2007-11-09 11:25:00,99.89,99.91,99.885,99.89,520800000.0
2007-11-09 11:26:00,99.89,99.895,99.875,99.88,256000000.0
2007-11-09 11:27:00,99.88,99.89,99.855,99.865,567099998.0
2007-11-09 11:28:00,99.865,99.875,99.845,99.865,985500000.0
2007-11-09 11:29:00,99.855,99.915,99.855,99.915,637799999.0
2007-11-09 11:30:00,99.915,99.925,99.845,99.865,1039600004.0
2007-11-09 11:31:00,99.865,99.865,99.805,99.835,1063200000.0
2007-11-09 11:32:00,99.835,99.835,99.765,99.805,940400003.0
2007-11-09 11:33:00,99.805,99.815,99.735,99.78,883600000.0
2007-11-09 11:34:00,99.78,99.815,99.735,99.795,819100000.0
2007-11-09 11:35:00,99.795,99.865,99.795,99.86,703100000.0
2007-11-09 11:36:00,99.86,99.905,99.855,99.865,568500001.0
2007-11-09 11:37:00,99.865,99.905,99.865,99.89,403200000.0
2007-11-09 11:38:00,99.89,99.905,99.835,99.865,989100000.0
2007-11-09 11:39:00,99.865,99.925,99.855,99.92,717099999.0
2007-11-09 11:40:00,99.92,99.935,99.86,99.865,565200000.0
2007-11-09 11:41:00,99.865,99.88,99.825,99.825,741400000.0
2007-11-09 11:42:00,99.825,99.825,99.775,99.815,1075400000.0
2007-11-09 11:43:00,99.815,99.84,99.785,99.815,918800001.0
2007-11-09 11:44:00,99.815,99.82,99.705,99.71,881700001.0
2007-11-09 11:45:00,99.715,99.745,99.635,99.745,553800001.0
2007-11-09 11:46:00,99.745,99.795,99.715,99.785,1424900006.0
2007-11-09 11:47:00,99.785,99.84,99.775,99.78,413500000.0
2007-11-09 11:48:00,99.775,99.815,99.76,99.8,1067900002.0
2007-11-09 11:49:00,99.8,99.8,99.745,99.775,675199996.0
2007-11-09 11:50:00,99.775,99.795,99.735,99.76,735200000.0
2007-11-09 11:51:00,99.755,99.77,99.68,99.7,464300000.0
2007-11-09 11:52:00,99.705,99.74,99.66,99.695,984000006.0
2007-11-09 11:53:00,99.695,99.74,99.685,99.725,680400000.0
2007-11-09 11:54:00,99.725,99.74,99.705,99.725,741799999.0
2007-11-09 11:55:00,99.725,99.73,99.655,99.665,671400000.0
2007-11-09 11:56:00,99.665,99.665,99.635,99.645,541000000.0
2007-11-09 11:57:00,99.645,99.675,99.625,99.65,520400000.0
2007-11-09 11:58:00,99.65,99.655,99.625,99.625,588700000.0
2007-11-09 11:59:00,99.63,99.66,99.615,99.66,727500001.0
2007-11-09 12:00:00,99.66,99.695,99.655,99.665,910599998.0
2007-11-09 12:01:00,99.665,99.685,99.615,99.615,667000000.0
2007-11-09 12:02:00,99.615,99.625,99.59,99.59,897699999.0
2007-11-09 12:03:00,99.595,99.595,99.525,99.575,819600000.0
2007-11-09 12:04:00,99.575,99.625,99.575,99.61,902999997.0
2007-11-09 12:05:00,99.61,99.7,99.605,99.695,679900000.0
2007-11-09 12:06:00,99.695,99.695,99.585,99.595,957499998.0
2007-11-09 12:07:00,99.595,99.61,99.57,99.575,1157900001.0
2007-11-09 12:08:00,99.57,99.625,99.545,99.595,827499999.0
2007-11-09 12:09:00,99.6,99.615,99.485,99.525,1079800000.0
2007-11-09 12:10:00,99.525,99.545,99.46,99.525,1233200001.0
2007-11-09 12:11:00,99.53,99.575,99.485,99.575,1059899997.0
2007-11-09 12:12:00,99.575,99.635,99.565,99.58,961500002.0
2007-11-09 12:13:00,99.58,99.625,99.545,99.615,953399999.0
2007-11-09 12:14:00,99.615,99.625,99.595,99.605,930599999.0
2007-11-09 12:15:00,99.605,99.64,99.605,99.625,494600000.0
2007-11-09 12:16:00,99.625,99.635,99.585,99.62,1269600007.0
2007-11-09 12:17:00,99.62,99.625,99.58,99.595,710799999.0
2007-11-09 12:18:00,99.59,99.6,99.565,99.585,872299999.0
2007-11-09 12:19:00,99.575,99.58,99.495,99.515,688400000.0
2007-11-09 12:20:00,99.515,99.545,99.495,99.525,842800000.0
2007-11-09 12:21:00,99.525,99.545,99.495,99.51,877700000.0
2007-11-09 12:22:00,99.515,99.515,99.425,99.455,832900000.0
2007-11-09 12:23:00,99.465,99.515,99.44,99.515,633200000.0
2007-11-09 12:24:00,99.515,99.54,99.505,99.535,711000000.0
2007-11-09 12:25:00,99.535,99.645,99.525,99.63,697999999.0
2007-11-09 12:26:00,99.615,99.615,99.525,99.525,980300003.0
2007-11-09 12:27:00,99.525,99.525,99.435,99.49,594400000.0
2007-11-09 12:28:00,99.49,99.505,99.465,99.465,454100002.0
2007-11-09 12:29:00,99.465,99.47,99.44,99.445,567200001.0
2007-11-09 12:30:00,99.445,99.46,99.405,99.415,605100000.0
2007-11-09 12:31:00,99.415,99.425,99.345,99.345,831799999.0
2007-11-09 12:32:00,99.345,99.395,99.345,99.395,771599998.0
2007-11-09 12:33:00,99.395,99.395,99.295,99.335,1371899990.0
2007-11-09 12:34:00,99.335,99.34,99.3,99.315,798800000.0
2007-11-09 12:35:00,99.315,99.345,99.255,99.295,1021200006.0
2007-11-09 12:36:00,99.295,99.305,99.275,99.285,497000000.0
2007-11-09 12:37:00,99.295,99.295,99.115,99.115,595900001.0
2007-11-09 12:38:00,99.115,99.155,99.025,99.03,606999999.0
2007-11-09 12:39:00,99.01,99.085,98.925,99.065,623500000.0
2007-11-09 12:40:00,99.065,99.065,98.905,99.055,1042499999.0
2007-11-09 12:41:00,99.055,99.125,99.045,99.085,987699997.0
2007-11-09 12:42:00,99.075,99.13,99.01,99.035,1215099997.0
2007-11-09 12:43:00,99.035,99.045,98.905,98.905,1098699998.0
2007-11-09 12:44:00,98.905,98.95,98.875,98.935,732200000.0
2007-11-09 12:45:00,98.935,98.935,98.865,98.885,1156200000.0
2007-11-09 12:46:00,98.895,98.96,98.875,98.945,896499996.0
2007-11-09 12:47:00,98.945,99.0,98.935,98.945,457200000.0
2007-11-09 12:48:00,98.945,98.99,98.9,98.925,605600001.0
2007-11-09 12:49:00,98.925,98.925,98.86,98.865,347800000.0
2007-11-09 12:50:00,98.865,98.9,98.805,98.85,590200000.0
2007-11-09 12:51:00,98.85,98.895,98.835,98.865,374800000.0
2007-11-09 12:52:00,98.865,99.035,98.865,99.035,488200000.0
2007-11-09 12:53:00,99.035,99.055,99.005,99.005,492200000.0
2007-11-09 12:54:00,99.005,99.015,98.945,98.965,1349899994.0
2007-11-09 12:55:00,98.96,99.005,98.935,98.955,435400000.0
2007-11-09 12:56:00,98.955,99.045,98.935,99.03,967200000.0
2007-11-09 12:57:00,99.03,99.105,99.015,99.055,1223000000.0
2007-11-09 12:58:00,99.06,99.175,99.06,99.175,520100000.0
2007-11-09 12:59:00,99.175,99.195,99.135,99.155,623500000.0
2007-11-09 13:00:00,99.155,99.175,99.1,99.125,519400000.0
2007-11-09 13:01:00,99.135,99.165,99.125,99.155,575500000.0
2007-11-09 13:02:00,99.155,99.195,99.155,99.185,1138600000.0
2007-11-09 13:03:00,99.185,99.215,99.165,99.215,793800000.0
2007-11-09 13:04:00,99.215,99.23,99.185,99.195,684200000.0
2007-11-09 13:05:00,99.185,99.195,99.165,99.175,1007699992.0
2007-11-09 13:06:00,99.175,99.195,99.14,99.195,1008700000.0
2007-11-09 13:07:00,99.2,99.225,99.185,99.205,474800000.0
2007-11-09 13:08:00,99.205,99.215,99.175,99.195,583100000.0
2007-11-09 13:09:00,99.195,99.22,99.18,99.215,420200000.0
2007-11-09 13:10:00,99.22,99.295,99.205,99.26,379200000.0
2007-11-09 13:11:00,99.265,99.285,99.245,99.245,708299997.0
2007-11-09 13:12:00,99.245,99.265,99.22,99.23,547800000.0
2007-11-09 13:13:00,99.225,99.23,99.175,99.195,966600000.0
2007-11-09 13:14:00,99.185,99.205,99.175,99.185,585500001.0
2007-11-09 13:15:00,99.185,99.195,99.14,99.145,876200000.0
2007-11-09 13:16:00,99.145,99.155,98.995,99.02,890799997.0
2007-11-09 13:17:00,99.02,99.08,98.985,99.08,479199999.0
2007-11-09 13:18:00,99.08,99.115,99.045,99.055,350100000.0
2007-11-09 13:19:00,99.055,99.065,99.035,99.055,405800000.0
2007-11-09 13:20:00,99.055,99.1,99.045,99.065,488000000.0
2007-11-09 13:21:00,99.065,99.145,99.065,99.135,690300000.0
2007-11-09 13:22:00,99.135,99.195,99.125,99.175,544400000.0
2007-11-09 13:23:00,99.175,99.195,99.155,99.16,663200000.0
2007-11-09 13:24:00,99.16,99.2,99.155,99.175,604000000.0
2007-11-09 13:25:00,99.17,99.175,99.155,99.165,688100000.0
2007-11-09 13:26:00,99.165,99.165,99.125,99.14,672000000.0
2007-11-09 13:27:00,99.14,99.155,99.075,99.085,799300003.0
2007-11-09 13:28:00,99.085,99.11,99.065,99.075,410800000.0
2007-11-09 13:29:00,99.08,99.115,99.015,99.015,1102799996.0
2007-11-09 13:30:00,99.015,99.095,99.005,99.055,570600000.0
2007-11-09 13:31:00,99.055,99.075,99.01,99.01,535400000.0
2007-11-09 13:32:00,99.01,99.01,98.945,98.99,544400000.0
2007-11-09 13:33:00,98.99,99.01,98.95,98.975,710599998.0
2007-11-09 13:34:00,98.975,98.995,98.945,98.975,562799998.0
2007-11-09 13:35:00,98.975,99.05,98.975,99.045,414800000.0
2007-11-09 13:36:00,99.045,99.115,99.01,99.115,314800000.0
2007-11-09 13:37:00,99.115,99.165,99.105,99.125,899700002.0
2007-11-09 13:38:00,99.14,99.195,99.125,99.185,822100004.0
2007-11-09 13:39:00,99.185,99.185,99.005,99.095,613600002.0
2007-11-09 13:40:00,99.1,99.11,99.015,99.015,769900001.0
2007-11-09 13:41:00,99.015,99.075,99.0,99.075,617600000.0
2007-11-09 13:42:00,99.065,99.075,98.95,98.955,756200000.0
2007-11-09 13:43:00,98.96,98.98,98.845,98.89,654800000.0
2007-11-09 13:44:00,98.89,98.89,98.835,98.87,695299998.0
2007-11-09 13:45:00,98.87,98.885,98.805,98.87,1032899999.0
2007-11-09 13:46:00,98.87,99.02,98.87,99.02,404900000.0
2007-11-09 13:47:00,99.015,99.06,98.995,99.015,386600000.0
2007-11-09 13:48:00,99.035,99.035,98.94,98.945,386000000.0
2007-11-09 13:49:00,98.95,98.995,98.905,98.975,615200000.0
2007-11-09 13:50:00,98.975,98.975,98.925,98.955,385200000.0
2007-11-09 13:51:00,98.955,98.99,98.915,98.925,360300000.0
2007-11-09 13:52:00,98.925,99.055,98.92,99.03,679300000.0
2007-11-09 13:53:00,99.03,99.035,98.95,99.005,422000000.0
2007-11-09 13:54:00,99.005,99.01,98.955,98.98,214400001.0
2007-11-09 13:55:00,98.975,99.0,98.965,98.975,373800000.0
2007-11-09 13:56:00,98.975,98.99,98.93,98.955,248900000.0
2007-11-09 13:57:00,98.955,98.995,98.945,98.965,1062500001.0
2007-11-09 13:58:00,98.965,99.005,98.915,98.915,1319700004.0
2007-11-09 13:59:00,98.915,98.995,98.9,98.955,1131700001.0
2007-11-09 14:00:00,98.955,98.955,98.895,98.945,1340500007.0
2007-11-09 14:01:00,98.955,98.995,98.93,98.995,1495600001.0
2007-11-09 14:02:00,98.995,99.005,98.885,98.895,1131300002.0
2007-11-09 14:03:00,98.895,98.915,98.865,98.905,1217600001.0
2007-11-09 14:04:00,99.11,99.14,99.11,99.13,1785499985.0
2007-11-09 14:05:00,99.12,99.17,99.12,99.13,1785499985.0
2007-11-09 14:06:00,98.925,98.955,98.895,98.925,1785499985.0
2007-11-09 14:07:00,98.925,98.965,98.9,98.905,1532300004.0
2007-11-09 14:08:00,98.915,98.995,98.885,98.955,1804399993.0
2007-11-09 14:09:00,98.955,99.035,98.955,98.965,1983700000.0
2007-11-09 14:10:00,98.975,99.065,98.955,99.055,1776599984.0
2007-11-09 14:11:00,99.055,99.055,98.955,99.015,1074099991.0
2007-11-09 14:12:00,99.005,99.045,98.975,99.045,1476800003.0
2007-11-09 14:13:00,99.04,99.04,98.95,98.995,1483200007.0
2007-11-09 14:14:00,98.995,99.06,98.99,99.0,1135799996.0
2007-11-09 14:15:00,99.0,99.015,98.945,98.955,1325300008.0
2007-11-09 14:16:00,98.955,98.955,98.92,98.92,965900004.0
2007-11-09 14:17:00,98.935,98.935,98.9,98.91,1404200002.0
2007-11-09 14:18:00,98.91,98.925,98.885,98.915,1303200002.0
2007-11-09 14:19:00,98.915,98.915,98.87,98.88,806450000.0
2007-11-09 14:20:00,98.88,98.905,98.87,98.895,632400000.0
2007-11-09 14:21:00,98.9,98.93,98.885,98.915,764800003.0
2007-11-09 14:22:00,98.915,98.93,98.89,98.925,1477599989.0
2007-11-09 14:23:00,98.93,98.965,98.925,98.965,868600006.0
2007-11-09 14:24:00,98.965,98.97,98.94,98.965,663200000.0
2007-11-09 14:25:00,98.97,99.0,98.97,99.0,475000000.0
2007-11-09 14:26:00,98.985,99.045,98.985,99.045,978000001.0
2007-11-09 14:27:00,99.045,99.065,99.01,99.035,1267900005.0
2007-11-09 14:28:00,99.03,99.05,99.015,99.015,729600000.0
2007-11-09 14:29:00,99.015,99.025,98.975,99.01,1088700001.0
2007-11-09 14:30:00,99.015,99.035,99.005,99.03,722000000.0
2007-11-09 14:31:00,99.03,99.075,99.03,99.065,824400000.0
2007-11-09 14:32:00,99.065,99.075,99.03,99.04,900099995.0
2007-11-09 14:33:00,99.04,99.115,99.04,99.115,798600000.0
2007-11-09 14:34:00,99.0,99.01,98.98,98.99,1458999993.0
2007-11-09 14:35:00,99.135,99.135,99.065,99.085,1458999993.0
2007-11-09 14:36:00,99.085,99.1,99.06,99.075,989900000.0
2007-11-09 14:37:00,99.075,99.08,99.02,99.035,844200000.0
2007-11-09 14:38:00,99.035,99.065,99.02,99.025,1032000000.0
2007-11-09 14:39:00,99.025,99.035,98.965,99.035,1351200000.0
2007-11-09 14:40:00,99.035,99.035,98.955,98.965,549300000.0
2007-11-09 14:41:00,98.955,98.965,98.94,98.955,585600000.0
2007-11-09 14:42:00,98.96,99.015,98.96,99.005,762400000.0
2007-11-09 14:43:00,99.005,99.005,98.98,99.0,942700006.0
2007-11-09 14:44:00,99.0,99.055,98.98,99.045,722600001.0
2007-11-09 14:45:00,99.045,99.055,98.99,98.995,1043700000.0
2007-11-09 14:46:00,98.99,98.995,98.975,98.975,1298900000.0
2007-11-09 14:47:00,98.985,99.015,98.985,99.015,1133400000.0
2007-11-09 14:48:00,99.015,99.04,99.005,99.035,770400000.0
2007-11-09 14:49:00,99.035,99.04,99.015,99.035,746600000.0
2007-11-09 14:50:00,99.035,99.045,99.015,99.025,918299997.0
2007-11-09 14:51:00,99.025,99.06,99.015,99.035,714400000.0
2007-11-09 14:52:00,99.035,99.055,99.015,99.045,992200000.0
2007-11-09 14:53:00,99.045,99.045,99.025,99.025,731700004.0
2007-11-09 14:54:00,99.025,99.04,98.995,98.995,546400000.0
2007-11-09 14:55:00,98.995,99.05,98.995,99.04,412600000.0
2007-11-09 14:56:00,99.04,99.055,99.015,99.025,600700000.0
2007-11-09 14:57:00,99.025,99.07,99.005,99.065,615200000.0
2007-11-09 14:58:00,99.065,99.065,99.03,99.045,504000000.0
2007-11-09 14:59:00,99.045,99.05,99.02,99.045,488300001.0
2007-11-09 15:00:00,99.045,99.06,99.02,99.06,727400003.0
2007-11-09 15:01:00,99.05,99.105,99.04,99.1,715100000.0
2007-11-09 15:02:00,99.1,99.105,99.065,99.075,715900000.0
2007-11-09 15:03:00,99.075,99.125,99.07,99.12,685400000.0
2007-11-09 15:04:00,99.12,99.135,99.1,99.125,1331900006.0
2007-11-09 15:05:00,99.135,99.17,99.125,99.14,579300000.0
2007-11-09 15:06:00,99.14,99.16,99.125,99.14,231600000.0
2007-11-09 15:07:00,99.14,99.15,99.115,99.12,337600001.0
2007-11-09 15:08:00,99.12,99.14,99.105,99.125,570800000.0
2007-11-09 15:09:00,99.125,99.125,99.085,99.095,350400000.0
2007-11-09 15:10:00,99.095,99.105,99.09,99.095,325000002.0
2007-11-09 15:11:00,99.095,99.095,99.06,99.07,992200001.0
2007-11-09 15:12:00,99.07,99.075,99.035,99.035,816100001.0
2007-11-09 15:13:00,99.045,99.045,99.02,99.02,217100000.0
2007-11-09 15:14:00,99.025,99.04,99.005,99.01,423600000.0
2007-11-09 15:15:00,99.015,99.025,98.975,98.995,977100000.0
2007-11-09 15:16:00,98.99,99.015,98.945,98.98,768900000.0
2007-11-09 15:17:00,98.985,99.005,98.955,98.975,840200000.0
2007-11-09 15:18:00,98.98,98.995,98.965,98.98,432400000.0
2007-11-09 15:19:00,98.98,98.99,98.955,98.97,382300000.0
2007-11-09 15:20:00,98.97,98.99,98.955,98.955,507800001.0
2007-11-09 15:21:00,98.955,98.98,98.9,98.905,623000006.0
2007-11-09 15:22:00,98.91,98.93,98.885,98.915,809799994.0
2007-11-09 15:23:00,98.915,98.935,98.905,98.925,161000000.0
2007-11-09 15:24:00,98.925,98.965,98.92,98.96,238300000.0
2007-11-09 15:25:00,98.96,99.01,98.95,99.01,383799999.0
2007-11-09 15:26:00,99.01,99.02,98.975,98.99,390799999.0
2007-11-09 15:27:00,98.99,99.005,98.985,99.005,573400000.0
2007-11-09 15:28:00,99.005,99.02,98.965,98.995,473200000.0
2007-11-09 15:29:00,98.995,99.08,98.985,99.005,242999999.0
2007-11-09 15:30:00,99.005,99.09,98.98,98.98,408800000.0
2007-11-09 15:31:00,98.975,99.0,98.94,98.995,1245399987.0
2007-11-09 15:32:00,99.0,99.005,98.955,98.97,675799998.0
2007-11-09 15:33:00,98.97,99.005,98.935,99.0,848399999.0
2007-11-09 15:34:00,99.0,99.01,98.98,98.985,321600000.0
2007-11-09 15:35:00,98.985,99.0,98.865,98.87,1010800000.0
2007-11-09 15:36:00,98.875,98.895,98.865,98.87,772500002.0
2007-11-09 15:37:00,98.87,98.915,98.845,98.885,903600000.0
2007-11-09 15:38:00,98.885,98.89,98.865,98.875,922700001.0
2007-11-09 15:39:00,98.875,98.89,98.835,98.835,1220099996.0
2007-11-09 15:40:00,98.845,98.87,98.835,98.845,371000000.0
2007-11-09 15:41:00,98.845,98.865,98.835,98.85,344000000.0
2007-11-09 15:42:00,98.85,98.895,98.845,98.885,524400000.0
2007-11-09 15:43:00,98.885,98.915,98.865,98.895,647399998.0
2007-11-09 15:44:00,98.89,98.93,98.875,98.925,866799996.0
2007-11-09 15:45:00,98.925,98.93,98.89,98.91,445999997.0
2007-11-09 15:46:00,98.91,98.95,98.91,98.935,309000000.0
2007-11-09 15:47:00,98.935,98.95,98.925,98.95,646200000.0
2007-11-09 15:48:00,98.95,98.95,98.915,98.925,545000000.0
2007-11-09 15:49:00,98.925,98.955,98.915,98.94,493400000.0
2007-11-09 15:50:00,98.94,98.945,98.92,98.92,257200000.0
2007-11-09 15:51:00,98.92,98.93,98.865,98.865,619200000.0
2007-11-09 15:52:00,98.865,98.885,98.865,98.875,676399999.0
2007-11-09 15:53:00,98.875,98.885,98.855,98.865,816800000.0
2007-11-09 15:54:00,98.865,98.925,98.865,98.905,545999999.0
2007-11-09 15:55:00,98.905,98.935,98.895,98.91,850600000.0
2007-11-09 15:56:00,98.91,98.935,98.905,98.93,903800000.0
2007-11-09 15:57:00,98.93,98.94,98.895,98.9,679800000.0
2007-11-09 15:58:00,98.895,98.92,98.885,98.895,663800000.0
2007-11-09 15:59:00,98.895,98.94,98.895,98.94,485600000.0
2007-11-09 16:00:00,98.95,98.95,98.915,98.925,901900002.0
2007-11-09 16:01:00,98.93,98.945,98.895,98.945,352600000.0
2007-11-09 16:02:00,98.95,98.98,98.945,98.98,402000000.0
2007-11-09 16:03:00,98.98,99.005,98.955,98.955,307000000.0
2007-11-09 16:04:00,98.955,98.99,98.955,98.985,530600000.0
2007-11-09 16:05:00,98.985,99.01,98.98,98.995,484600000.0
2007-11-09 16:06:00,98.995,99.0,98.975,98.98,825300004.0
2007-11-09 16:07:00,98.98,98.98,98.935,98.945,888100001.0
2007-11-09 16:08:00,98.945,98.965,98.925,98.935,660600002.0
2007-11-09 16:09:00,98.94,98.945,98.925,98.935,691600000.0
2007-11-09 16:10:00,98.935,98.975,98.915,98.975,823400000.0
2007-11-09 16:11:00,98.975,98.985,98.955,98.975,712200000.0
2007-11-09 16:12:00,98.975,99.01,98.965,99.005,411200001.0
2007-11-09 16:13:00,99.005,99.025,98.985,99.0,896400002.0
2007-11-09 16:14:00,98.995,99.015,98.975,98.985,884400001.0
2007-11-09 16:15:00,98.985,99.01,98.975,99.01,694800000.0
2007-11-09 16:16:00,99.005,99.04,98.985,99.005,656200000.0
2007-11-09 16:17:00,99.005,99.07,99.005,99.065,587200000.0
2007-11-09 16:18:00,99.065,99.08,99.045,99.08,575900002.0
2007-11-09 16:19:00,99.08,99.085,99.025,99.025,648900001.0
2007-11-09 16:20:00,99.025,99.04,99.005,99.015,668900000.0
2007-11-09 16:21:00,99.02,99.03,99.0,99.01,363800000.0
2007-11-09 16:22:00,99.01,99.01,98.985,98.985,391000000.0
2007-11-09 16:23:00,98.985,99.015,98.96,98.965,416000000.0
2007-11-09 16:24:00,98.965,98.985,98.92,98.945,405000000.0
2007-11-09 16:25:00,98.945,98.945,98.745,98.8,749400000.0
2007-11-09 16:26:00,98.8,98.835,98.795,98.81,366400000.0
2007-11-09 16:27:00,98.805,98.805,98.695,98.735,922600003.0
2007-11-09 16:28:00,98.735,98.775,98.705,98.705,471399999.0
2007-11-09 16:29:00,98.71,98.725,98.65,98.66,244500000.0
2007-11-09 16:30:00,98.63,98.65,98.625,98.625,702100002.0
2007-11-09 16:31:00,98.63,98.69,98.62,98.69,977700000.0
2007-11-09 16:32:00,98.69,98.77,98.69,98.74,1567600004.0
2007-11-09 16:33:00,98.74,98.78,98.73,98.77,1026400002.0
2007-11-09 16:34:00,98.77,98.81,98.745,98.81,1183500001.0
2007-11-09 16:35:00,98.81,98.81,98.72,98.78,1131399998.0
2007-11-09 16:36:00,98.775,98.78,98.7,98.7,1148200002.0
2007-11-09 16:37:00,98.7,98.74,98.68,98.735,1664099997.0
2007-11-09 16:38:00,98.735,98.77,98.73,98.75,1211299999.0
2007-11-09 16:39:00,98.755,98.76,98.68,98.73,1263600000.0
2007-11-09 16:40:00,98.73,98.74,98.71,98.735,1120699999.0
2007-11-09 16:41:00,98.74,98.76,98.705,98.725,1152499998.0
2007-11-09 16:42:00,98.725,98.76,98.7,98.7,1218000000.0
2007-11-09 16:43:00,98.7,98.74,98.625,98.63,2034099989.0
2007-11-09 16:44:00,98.63,98.69,98.62,98.66,1443500004.0
2007-11-09 16:45:00,98.66,98.68,98.62,98.62,1273600003.0
2007-11-09 16:46:00,98.62,98.69,98.61,98.64,1485800001.0
2007-11-09 16:47:00,98.77,98.83,98.77,98.8,1857399994.0
2007-11-09 16:48:00,98.67,98.67,98.64,98.67,1857399994.0
2007-11-09 16:49:00,98.67,98.75,98.67,98.745,1485500001.0
2007-11-09 16:50:00,98.745,98.78,98.715,98.73,1318600001.0
2007-11-09 16:51:00,98.73,98.74,98.7,98.725,998800001.0
2007-11-09 16:52:00,98.72,98.73,98.6,98.625,966699996.0
2007-11-09 16:53:00,98.62,98.66,98.605,98.66,1080400001.0
2007-11-09 16:54:00,98.66,98.665,98.61,98.64,1071399995.0
2007-11-09 16:55:00,98.64,98.69,98.64,98.68,1179200000.0
2007-11-09 16:56:00,98.68,98.68,98.63,98.63,1011800000.0
2007-11-09 16:57:00,98.635,98.675,98.635,98.675,793400000.0
2007-11-09 16:58:00,98.675,98.675,98.62,98.63,1073649999.0
2007-11-09 16:59:00,98.64,98.68,98.6,98.6,838500002.0
2007-11-09 17:00:00,98.6,98.685,98.585,98.615,560300000.0
2007-11-09 17:01:00,98.615,98.65,98.555,98.64,753600000.0
2007-11-09 17:02:00,98.64,98.715,98.64,98.68,821500005.0
2007-11-09 17:03:00,98.68,98.695,98.65,98.665,820999998.0
2007-11-09 17:04:00,98.66,98.7,98.62,98.7,800000000.0
2007-11-09 17:05:00,98.7,98.745,98.65,98.72,841899999.0
2007-11-09 17:06:00,98.71,98.815,98.71,98.8,661799999.0
2007-11-09 17:07:00,98.8,98.815,98.715,98.73,667700000.0
2007-11-09 17:08:00,98.73,98.79,98.73,98.76,1039600000.0
2007-11-09 17:09:00,98.76,98.805,98.745,98.76,1532700007.0
2007-11-09 17:10:00,98.76,98.85,98.75,98.84,1182700000.0
2007-11-09 17:11:00,98.84,98.895,98.82,98.895,1049999997.0
2007-11-09 17:12:00,98.895,98.94,98.86,98.87,1466300000.0
2007-11-09 17:13:00,98.86,98.87,98.76,98.76,856800001.0
2007-11-09 17:14:00,98.64,98.65,98.58,98.63,1881499995.0
2007-11-09 17:15:00,98.75,98.8,98.72,98.77,1881499995.0
2007-11-09 17:16:00,98.77,98.79,98.74,98.775,692500000.0
2007-11-09 17:17:00,98.775,98.79,98.76,98.79,1274799988.0
2007-11-09 17:18:00,98.8,98.87,98.765,98.84,1476399997.0
2007-11-09 17:19:00,98.85,98.87,98.8,98.87,1672700002.0
2007-11-09 17:20:00,98.87,98.89,98.81,98.845,1402900006.0
2007-11-09 17:21:00,98.845,98.845,98.8,98.815,1650199998.0
2007-11-09 17:22:00,98.815,98.825,98.78,98.81,1100800000.0
2007-11-09 17:23:00,98.81,98.86,98.81,98.83,891499999.0
2007-11-09 17:24:00,98.83,98.87,98.82,98.845,1397600001.0
2007-11-09 17:25:00,98.85,98.92,98.85,98.895,1146100007.0
2007-11-09 17:26:00,98.895,98.935,98.85,98.93,985499998.0
2007-11-09 17:27:00,98.93,98.945,98.88,98.895,1442400004.0
2007-11-09 17:28:00,98.895,98.905,98.86,98.885,1186599996.0
2007-11-09 17:29:00,98.89,98.94,98.875,98.895,1327899997.0
2007-11-09 17:30:00,98.9,98.92,98.88,98.9,1386099997.0
2007-11-09 17:31:00,98.9,98.935,98.88,98.93,748300000.0
2007-11-09 17:32:00,98.93,98.94,98.9,98.94,869300001.0
2007-11-09 17:33:00,98.945,98.95,98.89,98.89,965299998.0
2007-11-09 17:34:00,98.89,98.91,98.85,98.865,1261299998.0
2007-11-09 17:35:00,98.865,98.875,98.84,98.87,1189199996.0
2007-11-09 17:36:00,98.87,98.87,98.84,98.855,1375800013.0
2007-11-09 17:37:00,98.86,98.92,98.85,98.92,973600000.0
2007-11-09 17:38:00,98.92,98.92,98.87,98.9,1199100002.0
2007-11-09 17:39:00,98.905,98.905,98.84,98.85,1045800000.0
2007-11-09 17:40:00,98.84,98.88,98.83,98.85,1245099998.0
2007-11-09 17:41:00,98.85,98.87,98.825,98.825,1182500000.0
2007-11-09 17:42:00,98.825,98.85,98.79,98.82,1110099995.0
2007-11-09 17:43:00,98.82,98.88,98.82,98.86,1432699997.0
2007-11-09 17:44:00,98.86,98.87,98.815,98.825,1249400005.0
2007-11-09 17:45:00,98.825,98.85,98.82,98.82,1009100001.0
2007-11-09 17:46:00,98.82,98.82,98.78,98.79,1101400002.0
2007-11-09 17:47:00,98.79,98.835,98.79,98.805,1183400001.0
2007-11-09 17:48:00,98.81,98.81,98.74,98.75,967600000.0
2007-11-09 17:49:00,98.75,98.76,98.71,98.74,1252400003.0
2007-11-09 17:50:00,98.745,98.805,98.72,98.76,1168200001.0
2007-11-09 17:51:00,98.76,98.79,98.73,98.74,1390000012.0
2007-11-09 17:52:00,98.74,98.79,98.74,98.78,924300000.0
2007-11-09 17:53:00,98.78,98.8,98.76,98.78,1248600001.0
2007-11-09 17:54:00,98.78,98.78,98.71,98.74,815199996.0
2007-11-09 17:55:00,98.74,98.79,98.72,98.72,847200000.0
2007-11-09 17:56:00,98.72,98.78,98.72,98.76,1250599995.0
2007-11-09 17:57:00,98.76,98.775,98.705,98.76,1483600004.0
2007-11-09 17:58:00,98.76,98.77,98.69,98.72,1368300003.0
2007-11-09 17:59:00,98.72,98.72,98.65,98.69,1143199998.0
2007-11-09 18:00:00,98.69,98.71,98.67,98.71,1292800004.0
2007-11-09 18:01:00,98.71,98.715,98.67,98.71,1182999996.0
2007-11-09 18:02:00,98.71,98.73,98.67,98.69,1539400000.0
2007-11-09 18:03:00,98.69,98.7,98.65,98.65,1384800000.0
2007-11-09 18:04:00,98.66,98.74,98.64,98.695,1602200003.0
2007-11-09 18:05:00,98.695,98.76,98.685,98.745,1557099994.0
2007-11-09 18:06:00,98.735,98.765,98.71,98.735,1374600003.0
2007-11-09 18:07:00,98.73,98.75,98.68,98.69,1717000001.0
2007-11-09 18:08:00,98.69,98.73,98.68,98.7,973900000.0
2007-11-09 18:09:00,98.7,98.7,98.62,98.645,1426099997.0
2007-11-09 18:10:00,98.645,98.685,98.62,98.62,1504900009.0
2007-11-09 18:11:00,98.62,98.67,98.62,98.655,1472599997.0
2007-11-09 18:12:00,98.66,98.66,98.6,98.61,1420399988.0
2007-11-09 18:13:00,98.62,98.66,98.6,98.63,1282800003.0
2007-11-09 18:14:00,98.63,98.66,98.6,98.64,899999999.0
2007-11-09 18:15:00,98.64,98.655,98.61,98.635,753600000.0
2007-11-09 18:16:00,98.635,98.665,98.62,98.635,1275900006.0
2007-11-09 18:17:00,98.635,98.645,98.59,98.61,1055000001.0
2007-11-09 18:18:00,98.61,98.625,98.59,98.61,777100001.0
2007-11-09 18:19:00,98.61,98.62,98.55,98.6,579199999.0
2007-11-09 18:20:00,98.6,98.655,98.59,98.62,1504299993.0
2007-11-09 18:21:00,98.62,98.7,98.62,98.7,1540600005.0
2007-11-09 18:22:00,98.7,98.71,98.67,98.685,839699999.0
2007-11-09 18:23:00,98.685,98.74,98.67,98.73,975300003.0
2007-11-09 18:24:00,98.73,98.77,98.71,98.765,1142699998.0
2007-11-09 18:25:00,98.765,98.815,98.765,98.79,671299999.0
2007-11-09 18:26:00,98.79,98.79,98.725,98.74,1088199993.0
2007-11-09 18:27:00,98.74,98.74,98.65,98.66,1458500001.0
2007-11-09 18:28:00,98.665,98.7,98.645,98.66,1267499999.0
2007-11-09 18:29:00,98.66,98.67,98.59,98.63,1243199999.0
2007-11-09 18:30:00,98.625,98.675,98.6,98.65,1240899992.0
2007-11-09 18:31:00,98.65,98.71,98.64,98.7,1162500000.0
2007-11-09 18:32:00,98.7,98.745,98.65,98.67,1186400000.0
2007-11-09 18:33:00,98.67,98.68,98.63,98.64,1533200004.0
2007-11-09 18:34:00,98.64,98.675,98.62,98.63,1168099999.0
2007-11-09 18:35:00,98.63,98.65,98.615,98.63,1420000003.0
2007-11-09 18:36:00,98.63,98.63,98.54,98.54,1062800008.0
2007-11-09 18:37:00,98.54,98.605,98.53,98.57,1072199998.0
2007-11-09 18:38:00,98.58,98.6,98.525,98.595,1042100001.0
2007-11-09 18:39:00,98.595,98.595,98.55,98.59,721300000.0
2007-11-09 18:40:00,98.59,98.655,98.58,98.615,1380399994.0
2007-11-09 18:41:00,98.615,98.665,98.61,98.655,1248899994.0
2007-11-09 18:42:00,98.655,98.655,98.6,98.64,1056299999.0
2007-11-09 18:43:00,98.64,98.675,98.62,98.625,1401099998.0
2007-11-09 18:44:00,98.62,98.69,98.62,98.68,919600000.0
2007-11-09 18:45:00,98.68,98.72,98.635,98.705,1111599997.0
2007-11-09 18:46:00,98.705,98.76,98.705,98.74,899000000.0
2007-11-09 18:47:00,98.74,98.77,98.71,98.73,819700001.0
2007-11-09 18:48:00,98.73,98.75,98.7,98.72,1245799998.0
2007-11-09 18:49:00,98.72,98.745,98.685,98.715,959399997.0
2007-11-09 18:50:00,98.715,98.73,98.69,98.72,754000000.0
2007-11-09 18:51:00,98.72,98.72,98.675,98.69,665100001.0
2007-11-09 18:52:00,98.69,98.75,98.685,98.73,895899999.0
2007-11-09 18:53:00,98.725,98.74,98.645,98.65,1164000001.0
2007-11-09 18:54:00,98.645,98.73,98.645,98.73,958599999.0
2007-11-09 18:55:00,98.73,98.75,98.72,98.73,1097900000.0
2007-11-09 18:56:00,98.73,98.73,98.685,98.72,1120100005.0
2007-11-09 18:57:00,98.72,98.75,98.7,98.705,1159500000.0
2007-11-09 18:58:00,98.71,98.75,98.675,98.72,867600000.0
2007-11-09 18:59:00,98.72,98.74,98.69,98.725,942399999.0
2007-11-09 19:00:00,98.725,98.73,98.66,98.67,1283999999.0
2007-11-09 19:01:00,98.66,98.685,98.65,98.66,2048700010.0
2007-11-09 19:02:00,98.66,98.71,98.64,98.71,993400004.0
2007-11-09 19:03:00,98.71,98.71,98.67,98.68,692000001.0
2007-11-09 19:04:00,98.68,98.71,98.67,98.7,1096500001.0
2007-11-09 19:05:00,98.71,98.72,98.68,98.68,993899999.0
2007-11-09 19:06:00,98.68,98.69,98.64,98.65,1443100000.0
2007-11-09 19:07:00,98.65,98.65,98.58,98.595,1316299997.0
2007-11-09 19:08:00,98.595,98.62,98.565,98.59,1051899998.0
2007-11-09 19:09:00,98.59,98.64,98.58,98.64,1247100005.0
2007-11-09 19:10:00,98.64,98.67,98.625,98.65,1196499995.0
2007-11-09 19:11:00,98.65,98.65,98.64,98.645,1140299997.0
2007-11-09 19:12:00,98.645,98.71,98.64,98.675,1329599999.0
2007-11-09 19:13:00,98.675,98.68,98.655,98.655,864199999.0
2007-11-09 19:14:00,98.655,98.67,98.64,98.645,1389600001.0
2007-11-09 19:15:00,98.645,98.715,98.63,98.715,1741400001.0
2007-11-09 19:16:00,98.715,98.715,98.675,98.675,970199996.0
2007-11-09 19:17:00,98.675,98.68,98.64,98.65,918399999.0
2007-11-09 19:18:00,98.65,98.69,98.645,98.675,1653799998.0
2007-11-09 19:19:00,98.68,98.7,98.67,98.695,795799999.0
2007-11-09 19:20:00,98.71,98.74,98.7,98.73,1625399996.0
2007-11-09 19:21:00,98.73,98.78,98.705,98.76,819199994.0
2007-11-09 19:22:00,98.755,98.8,98.74,98.755,1477199999.0
2007-11-09 19:23:00,98.76,98.8,98.74,98.76,869100004.0
2007-11-09 19:24:00,98.76,98.76,98.725,98.75,973799999.0
2007-11-09 19:25:00,98.75,98.76,98.74,98.76,767999991.0
2007-11-09 19:26:00,98.76,98.78,98.75,98.76,497300000.0
2007-11-09 19:27:00,98.76,98.795,98.76,98.785,513500000.0
2007-11-09 19:28:00,98.785,98.8,98.77,98.78,817599999.0
2007-11-09 19:29:00,98.78,98.79,98.75,98.75,775000000.0
2007-11-09 19:30:00,98.75,98.77,98.735,98.75,718200000.0
2007-11-09 19:31:00,98.75,98.78,98.75,98.765,736000000.0
2007-11-09 19:32:00,98.765,98.805,98.765,98.8,683600000.0
2007-11-09 19:33:00,98.805,98.805,98.765,98.765,772200005.0
2007-11-09 19:34:00,98.765,98.77,98.75,98.77,590999999.0
2007-11-09 19:35:00,98.77,98.8,98.77,98.8,558299999.0
2007-11-09 19:36:00,98.8,98.835,98.775,98.83,704300006.0
2007-11-09 19:37:00,98.83,98.86,98.81,98.82,731200000.0
2007-11-09 19:38:00,98.82,98.92,98.805,98.92,846400000.0
2007-11-09 19:39:00,98.915,98.925,98.85,98.86,850800002.0
2007-11-09 19:40:00,98.86,98.88,98.83,98.875,961800000.0
2007-11-09 19:41:00,98.87,98.87,98.83,98.86,1115299993.0
2007-11-09 19:42:00,98.86,98.86,98.84,98.845,702000001.0
2007-11-09 19:43:00,98.84,98.84,98.81,98.81,803700000.0
2007-11-09 19:44:00,98.815,98.815,98.77,98.78,669199999.0
2007-11-09 19:45:00,98.78,98.85,98.78,98.85,1367600008.0
2007-11-09 19:46:00,98.835,98.88,98.825,98.84,748599999.0
2007-11-09 19:47:00,98.84,98.86,98.83,98.85,540199999.0
2007-11-09 19:48:00,98.85,98.86,98.81,98.81,1042600001.0
2007-11-09 19:49:00,98.81,98.825,98.8,98.81,617300000.0
2007-11-09 19:50:00,98.81,98.84,98.8,98.805,1042600000.0
2007-11-09 19:51:00,98.805,98.835,98.8,98.815,553199997.0
2007-11-09 19:52:00,98.815,98.82,98.78,98.78,1213099998.0
2007-11-09 19:53:00,98.78,98.79,98.78,98.78,837200000.0
2007-11-09 19:54:00,98.78,98.78,98.76,98.77,1843499999.0
2007-11-09 19:55:00,98.77,98.785,98.74,98.775,1793500002.0
2007-11-09 19:56:00,98.78,98.79,98.77,98.78,542400002.0
2007-11-09 19:57:00,98.78,98.78,98.76,98.77,1072999999.0
2007-11-09 19:58:00,98.77,98.78,98.76,98.765,1350900006.0
2007-11-09 19:59:00,98.765,98.78,98.7,98.72,979000001.0
2007-11-09 20:00:00,98.72,98.725,98.67,98.69,826200001.0
2007-11-09 20:01:00,98.69,98.725,98.68,98.72,456200000.0
2007-11-09 20:02:00,98.72,98.78,98.72,98.765,1128100000.0
2007-11-09 20:03:00,98.765,98.785,98.75,98.785,820200000.0
2007-11-09 20:04:00,98.785,98.815,98.78,98.8,891399998.0
2007-11-09 20:05:00,98.8,98.8,98.75,98.76,483700000.0
2007-11-09 20:06:00,98.76,98.765,98.66,98.69,781200002.0
2007-11-09 20:07:00,98.69,98.71,98.68,98.71,810300001.0
2007-11-09 20:08:00,98.705,98.71,98.68,98.7,684600001.0
2007-11-09 20:09:00,98.69,98.72,98.685,98.71,889100000.0
2007-11-09 20:10:00,98.71,98.725,98.7,98.715,460100000.0
2007-11-09 20:11:00,98.715,98.725,98.67,98.695,589600000.0
2007-11-09 20:12:00,98.695,98.695,98.67,98.685,454100000.0
2007-11-09 20:13:00,98.685,98.7,98.67,98.685,786000000.0
2007-11-09 20:14:00,98.68,98.685,98.665,98.67,1114200000.0
2007-11-09 20:15:00,98.67,98.74,98.67,98.7,794499998.0
2007-11-09 20:16:00,98.7,98.7,98.66,98.69,646600002.0
2007-11-09 20:17:00,98.69,98.7,98.615,98.65,828700003.0
2007-11-09 20:18:00,98.65,98.69,98.62,98.64,569400000.0
2007-11-09 20:19:00,98.64,98.69,98.62,98.685,887899999.0
2007-11-09 20:20:00,98.685,98.7,98.65,98.67,1346700002.0
2007-11-09 20:21:00,98.67,98.67,98.63,98.65,562600000.0
2007-11-09 20:22:00,98.65,98.66,98.63,98.65,483300000.0
2007-11-09 20:23:00,98.65,98.65,98.62,98.64,772800000.0
2007-11-09 20:24:00,98.64,98.69,98.63,98.685,527600000.0
2007-11-09 20:25:00,98.685,98.705,98.66,98.66,335300000.0
2007-11-09 20:26:00,98.67,98.695,98.645,98.665,1187400000.0
2007-11-09 20:27:00,98.665,98.67,98.65,98.67,614800000.0
2007-11-09 20:28:00,98.67,98.69,98.64,98.64,327100000.0
2007-11-09 20:29:00,98.64,98.655,98.62,98.655,482100000.0
2007-11-09 20:30:00,98.655,98.665,98.64,98.66,350099999.0
2007-11-09 20:31:00,98.66,98.7,98.66,98.685,402000000.0
2007-11-09 20:32:00,98.685,98.69,98.635,98.65,581700000.0
2007-11-09 20:33:00,98.65,98.65,98.6,98.6,620500000.0
2007-11-09 20:34:00,98.605,98.675,98.6,98.645,574599999.0
2007-11-09 20:35:00,98.645,98.66,98.63,98.65,381600000.0
2007-11-09 20:36:00,98.65,98.69,98.64,98.64,571400001.0
2007-11-09 20:37:00,98.64,98.655,98.62,98.655,403100000.0
2007-11-09 20:38:00,98.655,98.66,98.61,98.64,388300000.0
2007-11-09 20:39:00,98.64,98.65,98.61,98.635,878400002.0
2007-11-09 20:40:00,98.635,98.665,98.625,98.65,465500000.0
2007-11-09 20:41:00,98.65,98.655,98.645,98.645,201300000.0
2007-11-09 20:42:00,98.65,98.67,98.64,98.67,258400000.0
2007-11-09 20:43:00,98.67,98.675,98.66,98.665,187600000.0
2007-11-09 20:44:00,98.665,98.665,98.615,98.625,179400000.0
2007-11-09 20:45:00,98.61,98.625,98.6,98.605,453500000.0
2007-11-09 20:46:00,98.605,98.625,98.605,98.615,83200000.0
2007-11-09 20:47:00,98.615,98.635,98.61,98.635,156700000.0
2007-11-09 20:48:00,98.635,98.635,98.595,98.61,240100000.0
2007-11-09 20:49:00,98.61,98.62,98.585,98.615,424100000.0
2007-11-09 20:50:00,98.615,98.615,98.595,98.6,197700000.0
2007-11-09 20:51:00,98.6,98.61,98.585,98.6,155200000.0
2007-11-09 20:52:00,98.6,98.61,98.595,98.595,161400000.0
2007-11-09 20:53:00,98.61,98.615,98.605,98.605,50000000.0
2007-11-09 20:54:00,98.605,98.615,98.6,98.6,46200000.0
2007-11-09 20:55:00,98.6,98.6,98.59,98.595,21600000.0
2007-11-09 20:56:00,98.6,98.605,98.565,98.58,119400000.0
2007-11-09 20:57:00,98.58,98.585,98.56,98.57,167800000.0
2007-11-09 20:58:00,98.57,98.59,98.565,98.58,101700000.0
2007-11-09 20:59:00,98.58,98.585,98.555,98.555,168900000.0
2007-11-09 21:00:00,98.555,98.58,98.54,98.55,374600000.0
2007-11-09 21:01:00,98.555,98.625,98.55,98.625,353300000.0
2007-11-09 21:02:00,98.63,98.645,98.605,98.605,218900000.0
2007-11-09 21:03:00,98.605,98.65,98.605,98.65,198000000.0
2007-11-09 21:04:00,98.65,98.655,98.625,98.64,155800000.0
2007-11-09 21:05:00,98.635,98.67,98.635,98.665,360800000.0
2007-11-09 21:06:00,98.67,98.715,98.66,98.705,205500000.0
2007-11-09 21:07:00,98.7,98.735,98.69,98.7,530300000.0
2007-11-09 21:08:00,98.7,98.705,98.675,98.685,265800000.0
2007-11-09 21:09:00,98.68,98.7,98.67,98.68,203800000.0
2007-11-09 21:10:00,98.68,98.7,98.68,98.7,174000000.0
2007-11-09 21:11:00,98.7,98.7,98.645,98.655,146600000.0
2007-11-09 21:12:00,98.655,98.665,98.625,98.645,305600000.0
2007-11-09 21:13:00,98.645,98.67,98.635,98.665,449700000.0
2007-11-09 21:14:00,98.66,98.675,98.635,98.66,148500000.0
2007-11-09 21:15:00,98.66,98.68,98.635,98.655,237300000.0
2007-11-09 21:16:00,98.655,98.655,98.615,98.65,408400001.0
2007-11-09 21:17:00,98.65,98.655,98.61,98.63,317700000.0
2007-11-09 21:18:00,98.615,98.645,98.605,98.64,443200001.0
2007-11-09 21:19:00,98.64,98.675,98.62,98.67,792449996.0
2007-11-09 21:20:00,98.67,98.695,98.635,98.695,396450001.0
2007-11-09 21:21:00,98.69,98.7,98.645,98.655,620500000.0
2007-11-09 21:22:00,98.66,98.66,98.63,98.63,172600000.0
2007-11-09 21:23:00,98.63,98.63,98.595,98.605,355300000.0
2007-11-09 21:24:00,98.605,98.645,98.595,98.635,264200000.0
2007-11-09 21:25:00,98.635,98.69,98.635,98.645,814300004.0
2007-11-09 21:26:00,98.655,98.675,98.635,98.66,434000000.0
2007-11-09 21:27:00,98.66,98.715,98.66,98.695,254000001.0
2007-11-09 21:28:00,98.69,98.705,98.65,98.66,460300000.0
2007-11-09 21:29:00,98.655,98.685,98.645,98.645,355500001.0
2007-11-09 21:30:00,98.645,98.69,98.635,98.645,371200000.0
2007-11-09 21:31:00,98.645,98.655,98.615,98.625,201800000.0
2007-11-09 21:32:00,98.625,98.635,98.6,98.615,267400000.0
2007-11-09 21:33:00,98.615,98.66,98.605,98.66,567300003.0
2007-11-09 21:34:00,98.66,98.675,98.65,98.65,185400000.0
2007-11-09 21:35:00,98.65,98.68,98.635,98.67,165700000.0
2007-11-09 21:36:00,98.67,98.7,98.67,98.7,145000000.0
2007-11-09 21:37:00,98.7,98.71,98.67,98.685,285000000.0
2007-11-09 21:38:00,98.7,98.715,98.675,98.715,293400001.0
2007-11-09 21:39:00,98.715,98.74,98.715,98.72,353300000.0
2007-11-09 21:40:00,98.725,98.765,98.71,98.765,434200000.0
2007-11-09 21:41:00,98.765,98.785,98.745,98.785,315800000.0
2007-11-09 21:42:00,98.785,98.8,98.765,98.795,283400000.0
2007-11-09 21:43:00,98.795,98.8,98.77,98.775,363700000.0
2007-11-09 21:44:00,98.78,98.78,98.74,98.74,497000000.0
2007-11-09 21:45:00,98.745,98.755,98.725,98.735,473200000.0
2007-11-09 21:46:00,98.735,98.735,98.7,98.715,515200000.0
2007-11-09 21:47:00,98.715,98.72,98.685,98.69,368150001.0
2007-11-09 21:48:00,98.69,98.735,98.685,98.725,367500000.0
2007-11-09 21:49:00,98.725,98.745,98.72,98.735,513800000.0
2007-11-09 21:50:00,98.735,98.745,98.705,98.73,443200000.0
2007-11-09 21:51:00,98.73,98.76,98.705,98.735,271400000.0
2007-11-09 21:52:00,98.735,98.77,98.715,98.755,249100000.0
2007-11-09 21:53:00,98.755,98.76,98.72,98.745,206900000.0
2007-11-09 21:54:00,98.745,98.765,98.735,98.75,145500000.0
2007-11-09 21:55:00,98.75,98.765,98.735,98.765,311300000.0
2007-11-09 21:56:00,98.765,98.775,98.75,98.76,166000000.0
2007-11-09 21:57:00,98.76,98.765,98.745,98.765,181600000.0
2007-11-09 21:58:00,98.76,98.76,98.72,98.74,272800000.0
2007-11-09 21:59:00,98.735,98.76,98.735,98.745,416200000.0
2007-11-09 22:00:00,98.755,98.78,98.735,98.755,252000000.0
2007-11-09 22:01:00,98.75,98.78,98.745,98.755,229700000.0
2007-11-09 22:02:00,98.75,98.785,98.745,98.765,431100001.0
2007-11-09 22:03:00,98.775,98.775,98.73,98.76,326700001.0
2007-11-09 22:04:00,98.765,98.765,98.735,98.745,150100000.0
2007-11-09 22:05:00,98.75,98.79,98.74,98.74,303300000.0
2007-11-09 22:06:00,98.745,98.75,98.725,98.745,494400002.0
2007-11-09 22:07:00,98.745,98.765,98.73,98.765,483000000.0
2007-11-09 22:08:00,98.765,98.77,98.76,98.77,298500000.0
2007-11-09 22:09:00,98.77,98.77,98.74,98.75,171200000.0
2007-11-09 22:10:00,98.75,98.755,98.74,98.75,193200000.0
2007-11-09 22:11:00,98.75,98.78,98.74,98.765,897199994.0
2007-11-09 22:12:00,98.76,98.83,98.76,98.83,296400001.0
2007-11-09 22:13:00,98.815,98.845,98.815,98.84,182000002.0
2007-11-09 22:14:00,98.835,98.84,98.81,98.815,302500002.0
2007-11-09 22:15:00,98.815,98.825,98.785,98.82,292000000.0
2007-11-09 22:16:00,98.815,98.83,98.81,98.81,114200000.0
2007-11-09 22:17:00,98.815,98.835,98.805,98.825,141650000.0
2007-11-09 22:18:00,98.825,98.825,98.8,98.805,102500000.0
2007-11-09 22:19:00,98.805,98.815,98.795,98.81,125700001.0
2007-11-09 22:20:00,98.81,98.84,98.8,98.815,553399991.0
2007-11-09 22:21:00,98.815,98.825,98.785,98.805,221100000.0
2007-11-09 22:22:00,98.805,98.81,98.79,98.805,140900000.0
2007-11-09 22:23:00,98.805,98.805,98.78,98.785,319600000.0
2007-11-09 22:24:00,98.785,98.82,98.775,98.805,465600001.0
2007-11-09 22:25:00,98.815,98.85,98.805,98.825,303800001.0
2007-11-09 22:26:00,98.825,98.84,98.785,98.795,494300000.0
2007-11-09 22:27:00,98.795,98.815,98.79,98.81,197500000.0
2007-11-09 22:28:00,98.815,98.83,98.805,98.815,325800000.0
2007-11-09 22:29:00,98.815,98.83,98.805,98.83,513999994.0
2007-11-09 22:30:00,98.83,98.855,98.8,98.83,811000000.0
2007-11-09 22:31:00,98.825,98.85,98.81,98.825,294500001.0
2007-11-09 22:32:00,98.825,98.835,98.81,98.81,80800000.0
2007-11-09 22:33:00,98.825,98.825,98.805,98.81,76500000.0
2007-11-09 22:34:00,98.805,98.835,98.8,98.825,561800001.0
2007-11-09 22:35:00,98.825,98.84,98.78,98.78,476600000.0
2007-11-09 22:36:00,98.78,98.805,98.73,98.74,182000000.0
2007-11-09 22:37:00,98.74,98.76,98.725,98.725,103400000.0
2007-11-09 22:38:00,98.725,98.755,98.715,98.74,425699998.0
2007-11-09 22:39:00,98.745,98.775,98.72,98.76,632500000.0
2007-11-09 22:40:00,98.755,98.765,98.72,98.73,132800000.0
2007-11-09 22:41:00,98.735,98.74,98.725,98.725,61000000.0
2007-11-09 22:42:00,98.725,98.73,98.625,98.65,712699999.0
2007-11-09 22:43:00,98.635,98.655,98.605,98.615,720999995.0
2007-11-09 22:44:00,98.625,98.695,98.625,98.695,563700002.0
2007-11-09 22:45:00,98.695,98.695,98.64,98.665,471199993.0
2007-11-09 22:46:00,98.665,98.68,98.63,98.64,799300006.0
2007-11-09 22:47:00,98.635,98.665,98.635,98.665,394600000.0
2007-11-09 22:48:00,98.665,98.665,98.625,98.625,423200003.0
2007-11-09 22:49:00,98.615,98.625,98.56,98.585,1081999999.0
2007-11-09 22:50:00,98.585,98.585,98.545,98.57,420400000.0
2007-11-09 22:51:00,98.57,98.59,98.53,98.575,816999999.0
2007-11-09 22:52:00,98.575,98.58,98.53,98.55,497200000.0
2007-11-09 22:53:00,98.555,98.6,98.55,98.575,538100000.0
2007-11-09 22:54:00,98.575,98.585,98.555,98.565,556200001.0
2007-11-09 22:55:00,98.565,98.63,98.56,98.615,914899996.0
2007-11-09 22:56:00,98.63,98.63,98.565,98.61,1174299999.0
2007-11-09 22:57:00,98.61,98.615,98.545,98.565,548000001.0
2007-11-09 22:58:00,98.565,98.565,98.545,98.545,435500000.0
2007-11-09 22:59:00,98.545,98.565,98.525,98.535,812699999.0
2007-11-09 23:00:00,98.525,98.555,98.495,98.515,644900000.0
2007-11-09 23:01:00,98.5,98.525,98.5,98.503,630300000.0
2007-11-09 23:02:00,98.507,98.534,98.505,98.518,470100000.0
2007-11-09 23:03:00,98.523,98.569,98.523,98.569,426100000.0
2007-11-09 23:04:00,98.569,98.569,98.54,98.543,431900000.0
2007-11-09 23:05:00,98.547,98.581,98.543,98.581,225400001.0
2007-11-09 23:06:00,98.589,98.599,98.577,98.593,283300000.0
2007-11-09 23:07:00,98.594,98.601,98.582,98.596,224000001.0
2007-11-09 23:08:00,98.601,98.622,98.589,98.598,251900000.0
2007-11-09 23:09:00,98.599,98.622,98.597,98.617,354300000.0
2007-11-09 23:10:00,98.616,98.632,98.607,98.621,309300001.0
2007-11-09 23:11:00,98.616,98.624,98.579,98.61,325400000.0
2007-11-09 23:12:00,98.61,98.61,98.599,98.601,390600000.0
2007-11-09 23:13:00,98.601,98.615,98.596,98.615,162700000.0
2007-11-09 23:14:00,98.617,98.617,98.59,98.59,334800000.0
2007-11-09 23:15:00,98.586,98.597,98.578,98.597,286500000.0
2007-11-09 23:16:00,98.605,98.622,98.605,98.622,358700000.0
2007-11-09 23:17:00,98.64,98.64,98.616,98.622,338100000.0
2007-11-09 23:18:00,98.62,98.637,98.62,98.622,296600000.0
2007-11-09 23:19:00,98.624,98.637,98.624,98.631,572700000.0
2007-11-09 23:20:00,98.622,98.627,98.602,98.602,562900001.0
2007-11-09 23:21:00,98.601,98.609,98.591,98.599,443600000.0
2007-11-09 23:22:00,98.594,98.606,98.591,98.597,685200001.0
2007-11-09 23:23:00,98.6,98.603,98.593,98.6,543300000.0
2007-11-09 23:24:00,98.602,98.608,98.592,98.608,344500000.0
2007-11-09 23:25:00,98.607,98.617,98.594,98.598,733000000.0
2007-11-09 23:26:00,98.605,98.618,98.602,98.602,505200000.0
2007-11-09 23:27:00,98.602,98.62,98.602,98.615,554800000.0
2007-11-09 23:28:00,98.608,98.611,98.588,98.596,608400000.0
2007-11-09 23:29:00,98.6,98.657,98.586,98.64,441300001.0
2007-11-09 23:30:00,98.637,98.64,98.609,98.622,362200000.0
2007-11-09 23:31:00,98.61,98.618,98.594,98.594,361200000.0
2007-11-09 23:32:00,98.59,98.6,98.589,98.595,427100000.0
2007-11-09 23:33:00,98.586,98.591,98.525,98.578,502500000.0
2007-11-09 23:34:00,98.589,98.601,98.589,98.595,398700000.0
2007-11-09 23:35:00,98.588,98.588,98.566,98.567,423800000.0
2007-11-09 23:36:00,98.565,98.575,98.561,98.57,811600001.0
2007-11-09 23:37:00,98.576,98.592,98.576,98.581,453100000.0
2007-11-09 23:38:00,98.578,98.587,98.555,98.584,594400000.0
2007-11-09 23:39:00,98.585,98.59,98.569,98.57,258600000.0
2007-11-09 23:40:00,98.568,98.583,98.558,98.558,167900001.0
2007-11-09 23:41:00,98.566,98.585,98.566,98.577,292500000.0
2007-11-09 23:42:00,98.571,98.576,98.561,98.561,559900000.0
2007-11-09 23:43:00,98.553,98.553,98.543,98.546,428000000.0
2007-11-09 23:44:00,98.545,98.56,98.526,98.526,326100000.0
2007-11-09 23:45:00,98.518,98.533,98.518,98.533,379900000.0
2007-11-09 23:46:00,98.539,98.567,98.514,98.514,679900000.0
2007-11-09 23:47:00,98.509,98.582,98.509,98.582,593500000.0
2007-11-09 23:48:00,98.587,98.587,98.555,98.56,573300001.0
2007-11-09 23:49:00,98.567,98.585,98.548,98.57,638600000.0
2007-11-09 23:50:00,98.575,98.598,98.571,98.583,519300000.0
2007-11-09 23:51:00,98.572,98.579,98.553,98.577,454200000.0
2007-11-09 23:52:00,98.557,98.578,98.537,98.56,674700000.0
2007-11-09 23:53:00,98.555,98.573,98.547,98.56,627600001.0
2007-11-09 23:54:00,98.56,98.57,98.558,98.563,551900000.0
2007-11-09 23:55:00,98.559,98.568,98.549,98.559,404900000.0
2007-11-09 23:56:00,98.547,98.587,98.544,98.562,757100001.0
2007-11-09 23:57:00,98.558,98.558,98.548,98.557,654200000.0
2007-11-09 23:58:00,98.56,98.56,98.539,98.555,505900000.0
2007-11-09 23:59:00,98.563,98.568,98.543,98.546,760300000.0
2007-11-12 00:00:00,98.206,98.239,98.173,98.213,783600000.0
2007-11-12 00:01:00,98.188,98.242,98.145,98.183,612599999.0
2007-11-12 00:02:00,98.192,98.257,98.147,98.184,741299999.0
2007-11-12 00:03:00,98.196,98.244,98.171,98.195,840000000.0
2007-11-12 00:04:00,98.17,98.18,98.16,98.18,327900000.0
2007-11-12 00:05:00,98.2,98.2,98.16,98.18,343200000.0
2007-11-12 00:06:00,98.18,98.21,98.16,98.19,431600000.0
2007-11-12 00:07:00,98.19,98.225,98.17,98.22,260200000.0
2007-11-12 00:08:00,98.21,98.24,98.2,98.21,485000000.0
2007-11-12 00:09:00,98.21,98.24,98.19,98.24,334900000.0
2007-11-12 00:10:00,98.23,98.24,98.22,98.24,263400000.0
2007-11-12 00:11:00,98.24,98.25,98.19,98.2,249800000.0
2007-11-12 00:12:00,98.2,98.24,98.2,98.23,143100000.0
2007-11-12 00:13:00,98.23,98.24,98.23,98.23,115300000.0
2007-11-12 00:14:00,98.22,98.24,98.22,98.24,113400000.0
2007-11-12 00:15:00,98.23,98.23,98.22,98.22,88000000.0
2007-11-12 00:16:00,98.23,98.24,98.19,98.24,369600000.0
2007-11-12 00:17:00,98.24,98.28,98.24,98.28,328200000.0
2007-11-12 00:18:00,98.29,98.36,98.29,98.33,202700000.0
2007-11-12 00:19:00,98.33,98.33,98.3,98.32,269500000.0
2007-11-12 00:20:00,98.3,98.31,98.28,98.3,193100000.0
2007-11-12 00:21:00,98.31,98.32,98.27,98.3,316800000.0
2007-11-12 00:22:00,98.3,98.32,98.29,98.29,175300000.0
2007-11-12 00:23:00,98.29,98.32,98.27,98.32,561200000.0
2007-11-12 00:24:00,98.32,98.33,98.28,98.29,925100000.0
2007-11-12 00:25:00,98.3,98.33,98.26,98.27,821900001.0
2007-11-12 00:26:00,98.27,98.29,98.24,98.26,570300000.0
2007-11-12 00:27:00,98.27,98.32,98.23,98.275,453200000.0
2007-11-12 00:28:00,98.275,98.31,98.22,98.27,710100000.0
2007-11-12 00:29:00,98.27,98.36,98.22,98.31,1126400000.0
2007-11-12 00:30:00,98.31,98.34,98.26,98.29,1370400000.0
2007-11-12 00:31:00,98.29,98.3,98.26,98.26,696700000.0
2007-11-12 00:32:00,98.27,98.3,98.23,98.3,1239400000.0
2007-11-12 00:33:00,98.3,98.3,98.29,98.29,246700000.0
2007-11-12 00:34:00,98.29,98.31,98.29,98.29,384800000.0
2007-11-12 00:35:00,98.29,98.29,98.24,98.26,577900000.0
2007-11-12 00:36:00,98.26,98.29,98.22,98.25,682200000.0
2007-11-12 00:37:00,98.25,98.27,98.25,98.27,240100000.0
2007-11-12 00:38:00,98.27,98.3,98.27,98.29,910100000.0
2007-11-12 00:39:00,98.29,98.29,98.27,98.27,287600000.0
2007-11-12 00:40:00,98.28,98.3,98.23,98.28,681599999.0
2007-11-12 00:41:00,98.28,98.29,98.27,98.27,424000000.0
2007-11-12 00:42:00,98.27,98.3,98.175,98.27,538200000.0
2007-11-12 00:43:00,98.27,98.3,98.26,98.3,814400000.0
2007-11-12 00:44:00,98.3,98.31,98.27,98.28,512800000.0
2007-11-12 00:45:00,98.27,98.29,98.27,98.29,110800000.0
2007-11-12 00:46:00,98.29,98.29,98.27,98.28,235399999.0
2007-11-12 00:47:00,98.28,98.35,98.28,98.34,1010099998.0
2007-11-12 00:48:00,98.34,98.34,98.325,98.34,420400000.0
2007-11-12 00:49:00,98.32,98.38,98.32,98.33,661300000.0
2007-11-12 00:50:00,98.33,98.37,98.31,98.33,923799998.0
2007-11-12 00:51:00,98.33,98.33,98.3,98.31,942800006.0
2007-11-12 00:52:00,98.32,98.33,98.3,98.32,774000014.0
2007-11-12 00:53:00,98.32,98.32,98.3,98.32,519900004.0
2007-11-12 00:54:00,98.32,98.32,98.31,98.31,203500000.0
2007-11-12 00:55:00,98.31,98.33,98.3,98.32,489900014.0
2007-11-12 00:56:00,98.33,98.35,98.305,98.33,289400007.0
2007-11-12 00:57:00,98.33,98.37,98.33,98.37,804199997.0
2007-11-12 00:58:00,98.37,98.37,98.32,98.32,843199995.0
2007-11-12 00:59:00,98.32,98.34,98.29,98.31,1473800028.0
2007-11-12 01:00:00,98.32,98.33,98.28,98.3,1228700003.0
2007-11-12 01:01:00,98.3,98.33,98.29,98.3,892400017.0
2007-11-12 01:02:00,98.3,98.32,98.29,98.32,953800000.0
2007-11-12 01:03:00,98.32,98.33,98.3,98.31,1176000022.0
2007-11-12 01:04:00,98.31,98.32,98.305,98.32,611800010.0
2007-11-12 01:05:00,98.31,98.32,98.3,98.305,380700000.0
2007-11-12 01:06:00,98.305,98.35,98.3,98.35,527900000.0
2007-11-12 01:07:00,98.34,98.35,98.32,98.34,392499998.0
2007-11-12 01:08:00,98.34,98.38,98.34,98.36,375200000.0
2007-11-12 01:09:00,98.365,98.385,98.345,98.38,589699995.0
2007-11-12 01:10:00,98.38,98.38,98.35,98.365,292500000.0
2007-11-12 01:11:00,98.365,98.365,98.33,98.35,470300001.0
2007-11-12 01:12:00,98.35,98.355,98.34,98.35,129900000.0
2007-11-12 01:13:00,98.35,98.38,98.35,98.38,378800000.0
2007-11-12 01:14:00,98.37,98.42,98.36,98.39,615999999.0
2007-11-12 01:15:00,98.39,98.42,98.39,98.4,496800000.0
2007-11-12 01:16:00,98.4,98.41,98.37,98.38,541400002.0
2007-11-12 01:17:00,98.38,98.38,98.34,98.36,692500000.0
2007-11-12 01:18:00,98.36,98.36,98.34,98.35,426000000.0
2007-11-12 01:19:00,98.35,98.35,98.33,98.34,555899997.0
2007-11-12 01:20:00,98.34,98.36,98.34,98.35,603300007.0
2007-11-12 01:21:00,98.35,98.36,98.32,98.32,392500000.0
2007-11-12 01:22:00,98.32,98.34,98.32,98.33,477700004.0
2007-11-12 01:23:00,98.33,98.34,98.32,98.33,534599999.0
2007-11-12 01:24:00,98.33,98.36,98.33,98.36,701299999.0
2007-11-12 01:25:00,98.36,98.36,98.35,98.36,562900001.0
2007-11-12 01:26:00,98.37,98.41,98.36,98.41,672700000.0
2007-11-12 01:27:00,98.41,98.42,98.39,98.4,891399997.0
2007-11-12 01:28:00,98.4,98.42,98.4,98.42,574299997.0
2007-11-12 01:29:00,98.42,98.42,98.39,98.41,831500004.0
2007-11-12 01:30:00,98.41,98.43,98.4,98.4,862000004.0
2007-11-12 01:31:00,98.41,98.44,98.405,98.42,756900000.0
2007-11-12 01:32:00,98.42,98.44,98.42,98.44,293200000.0
2007-11-12 01:33:00,98.44,98.45,98.43,98.44,663999999.0
2007-11-12 01:34:00,98.44,98.46,98.44,98.45,529700000.0
2007-11-12 01:35:00,98.46,98.46,98.445,98.45,216100000.0
2007-11-12 01:36:00,98.45,98.46,98.43,98.445,464600005.0
2007-11-12 01:37:00,98.45,98.485,98.435,98.48,1264900000.0
2007-11-12 01:38:00,98.485,98.51,98.47,98.495,481499999.0
2007-11-12 01:39:00,98.49,98.51,98.47,98.49,833900004.0
2007-11-12 01:40:00,98.5,98.51,98.47,98.47,568800000.0
2007-11-12 01:41:00,98.48,98.48,98.46,98.46,243200000.0
2007-11-12 01:42:00,98.46,98.47,98.45,98.46,476800000.0
2007-11-12 01:43:00,98.46,98.51,98.45,98.5,841800004.0
2007-11-12 01:44:00,98.5,98.53,98.5,98.52,892300001.0
2007-11-12 01:45:00,98.52,98.55,98.5,98.51,803000000.0
2007-11-12 01:46:00,98.52,98.54,98.51,98.53,1046699997.0
2007-11-12 01:47:00,98.53,98.54,98.51,98.53,1036899996.0
2007-11-12 01:48:00,98.53,98.54,98.52,98.53,687300001.0
2007-11-12 01:49:00,98.54,98.55,98.515,98.53,674400002.0
2007-11-12 01:50:00,98.53,98.55,98.51,98.52,788700000.0
2007-11-12 01:51:00,98.52,98.52,98.49,98.52,483199999.0
2007-11-12 01:52:00,98.52,98.53,98.49,98.51,753200000.0
2007-11-12 01:53:00,98.52,98.53,98.47,98.51,572500000.0
2007-11-12 01:54:00,98.5,98.51,98.48,98.5,360300000.0
2007-11-12 01:55:00,98.51,98.51,98.41,98.42,1219899995.0
2007-11-12 01:56:00,98.42,98.44,98.4,98.41,888000000.0
2007-11-12 01:57:00,98.41,98.42,98.385,98.385,718199998.0
2007-11-12 01:58:00,98.385,98.415,98.375,98.415,814799999.0
2007-11-12 01:59:00,98.415,98.47,98.41,98.46,596100000.0
2007-11-12 02:00:00,98.46,98.49,98.45,98.485,1655200002.0
2007-11-12 02:01:00,98.485,98.515,98.48,98.5,763400003.0
2007-11-12 02:02:00,98.5,98.51,98.465,98.5,1087200001.0
2007-11-12 02:03:00,98.51,98.51,98.47,98.48,1103900009.0
2007-11-12 02:04:00,98.48,98.5,98.455,98.485,1298600003.0
2007-11-12 02:05:00,98.49,98.51,98.48,98.48,928000016.0
2007-11-12 02:06:00,98.48,98.49,98.46,98.46,962000002.0
2007-11-12 02:07:00,98.46,98.485,98.45,98.47,869000001.0
2007-11-12 02:08:00,98.46,98.48,98.455,98.46,1469800000.0
2007-11-12 02:09:00,98.46,98.475,98.42,98.42,1670300019.0
2007-11-12 02:10:00,98.42,98.43,98.4,98.41,1688500003.0
2007-11-12 02:11:00,98.41,98.415,98.385,98.395,1778199997.0
2007-11-12 02:12:00,98.395,98.43,98.39,98.43,1323999994.0
2007-11-12 02:13:00,98.43,98.45,98.425,98.44,575200000.0
2007-11-12 02:14:00,98.44,98.45,98.415,98.42,845599993.0
2007-11-12 02:15:00,98.42,98.42,98.41,98.415,536799999.0
2007-11-12 02:16:00,98.415,98.46,98.415,98.45,921900000.0
2007-11-12 02:17:00,98.43,98.48,98.415,98.48,1619499997.0
2007-11-12 02:18:00,98.48,98.48,98.46,98.475,907600005.0
2007-11-12 02:19:00,98.475,98.49,98.465,98.48,529200000.0
2007-11-12 02:20:00,98.48,98.51,98.47,98.505,566100000.0
2007-11-12 02:21:00,98.505,98.515,98.485,98.495,204800000.0
2007-11-12 02:22:00,98.49,98.54,98.485,98.52,749699999.0
2007-11-12 02:23:00,98.52,98.535,98.51,98.535,411900000.0
2007-11-12 02:24:00,98.535,98.545,98.52,98.53,186800000.0
2007-11-12 02:25:00,98.53,98.545,98.495,98.51,857700003.0
2007-11-12 02:26:00,98.51,98.52,98.51,98.515,46000000.0
2007-11-12 02:27:00,98.515,98.515,98.495,98.505,536699992.0
2007-11-12 02:28:00,98.505,98.51,98.495,98.51,1011800011.0
2007-11-12 02:29:00,98.51,98.525,98.505,98.505,785300012.0
2007-11-12 02:30:00,98.505,98.515,98.495,98.515,311200003.0
2007-11-12 02:31:00,98.51,98.525,98.505,98.515,172900000.0
2007-11-12 02:32:00,98.51,98.525,98.48,98.485,568100000.0
2007-11-12 02:33:00,98.485,98.51,98.485,98.49,528599999.0
2007-11-12 02:34:00,98.49,98.495,98.445,98.45,1330600003.0
2007-11-12 02:35:00,98.45,98.46,98.415,98.435,1494599985.0
2007-11-12 02:36:00,98.435,98.475,98.43,98.465,1470650009.0
2007-11-12 02:37:00,98.465,98.465,98.425,98.425,787250000.0
2007-11-12 02:38:00,98.425,98.425,98.395,98.405,1356399995.0
2007-11-12 02:39:00,98.405,98.405,98.375,98.385,905700006.0
2007-11-12 02:40:00,98.385,98.385,98.335,98.335,497899996.0
2007-11-12 02:41:00,98.335,98.375,98.315,98.375,1396299987.0
2007-11-12 02:42:00,98.375,98.375,98.345,98.35,486600002.0
2007-11-12 02:43:00,98.355,98.365,98.345,98.35,707600002.0
2007-11-12 02:44:00,98.35,98.365,98.345,98.36,1127399995.0
2007-11-12 02:45:00,98.36,98.365,98.315,98.335,1232999990.0
2007-11-12 02:46:00,98.33,98.355,98.285,98.285,1629399987.0
2007-11-12 02:47:00,98.285,98.285,98.265,98.275,996299989.0
2007-11-12 02:48:00,98.275,98.31,98.265,98.275,1732599994.0
2007-11-12 02:49:00,98.275,98.275,98.25,98.265,1181600000.0
2007-11-12 02:50:00,98.265,98.275,98.225,98.24,1906400004.0
2007-11-12 02:51:00,98.24,98.245,98.21,98.22,1568199993.0
2007-11-12 02:52:00,98.31,98.35,98.29,98.35,1602600000.0
2007-11-12 02:53:00,98.225,98.245,98.195,98.235,1602600000.0
2007-11-12 02:54:00,98.235,98.245,98.22,98.235,1239399999.0
2007-11-12 02:55:00,98.24,98.255,98.225,98.235,340600000.0
2007-11-12 02:56:00,98.235,98.245,98.195,98.205,854400002.0
2007-11-12 02:57:00,98.205,98.225,98.195,98.215,1730200004.0
2007-11-12 02:58:00,98.36,98.37,98.34,98.34,2073499995.0
2007-11-12 02:59:00,98.235,98.295,98.235,98.285,2073499995.0
2007-11-12 03:00:00,98.275,98.305,98.265,98.305,907299999.0
2007-11-12 03:01:00,98.295,98.335,98.295,98.335,225200000.0
2007-11-12 03:02:00,98.335,98.345,98.325,98.325,169600000.0
2007-11-12 03:03:00,98.325,98.335,98.3,98.335,463699999.0
2007-11-12 03:04:00,98.335,98.355,98.325,98.345,264100000.0
2007-11-12 03:05:00,98.355,98.365,98.345,98.355,235000000.0
2007-11-12 03:06:00,98.355,98.355,98.295,98.3,429600000.0
2007-11-12 03:07:00,98.3,98.315,98.275,98.275,586699996.0
2007-11-12 03:08:00,98.275,98.295,98.225,98.225,971999994.0
2007-11-12 03:09:00,98.225,98.245,98.215,98.225,1855199994.0
2007-11-12 03:10:00,98.225,98.265,98.215,98.24,637500000.0
2007-11-12 03:11:00,98.245,98.255,98.225,98.245,136800000.0
2007-11-12 03:12:00,98.245,98.265,98.22,98.255,381900002.0
2007-11-12 03:13:00,98.245,98.265,98.235,98.245,512200000.0
2007-11-12 03:14:00,98.245,98.265,98.225,98.265,610900002.0
2007-11-12 03:15:00,98.265,98.275,98.265,98.275,118400000.0
2007-11-12 03:16:00,98.275,98.275,98.245,98.255,170400000.0
2007-11-12 03:17:00,98.255,98.265,98.235,98.235,192900000.0
2007-11-12 03:18:00,98.235,98.26,98.225,98.24,591999998.0
2007-11-12 03:19:00,98.24,98.28,98.24,98.26,210600000.0
2007-11-12 03:20:00,98.26,98.32,98.26,98.31,470900001.0
2007-11-12 03:21:00,98.31,98.32,98.225,98.225,746900000.0
2007-11-12 03:22:00,98.225,98.275,98.205,98.205,1282200004.0
2007-11-12 03:23:00,98.215,98.26,98.21,98.25,300400000.0
2007-11-12 03:24:00,98.26,98.28,98.25,98.25,528800001.0
2007-11-12 03:25:00,98.25,98.25,98.24,98.24,1310400000.0
2007-11-12 03:26:00,98.24,98.27,98.24,98.27,1385100001.0
2007-11-12 03:27:00,98.27,98.29,98.25,98.26,1965099994.0
2007-11-12 03:28:00,98.26,98.3,98.25,98.28,2029699998.0
2007-11-12 03:29:00,98.28,98.31,98.28,98.31,1213599996.0
2007-11-12 03:30:00,98.31,98.32,98.3,98.31,453700004.0
2007-11-12 03:31:00,98.31,98.33,98.29,98.29,1421300001.0
2007-11-12 03:32:00,98.29,98.29,98.28,98.28,703200000.0
2007-11-12 03:33:00,98.28,98.3,98.27,98.29,665600002.0
2007-11-12 03:34:00,98.29,98.3,98.275,98.285,294000000.0
2007-11-12 03:35:00,98.285,98.285,98.275,98.275,210900000.0
2007-11-12 03:36:00,98.28,98.3,98.27,98.285,457800002.0
2007-11-12 03:37:00,98.29,98.32,98.285,98.315,410399999.0
2007-11-12 03:38:00,98.315,98.32,98.29,98.29,182500000.0
2007-11-12 03:39:00,98.29,98.29,98.255,98.285,245600000.0
2007-11-12 03:40:00,98.285,98.305,98.265,98.305,473099999.0
2007-11-12 03:41:00,98.305,98.315,98.27,98.275,216800000.0
2007-11-12 03:42:00,98.275,98.28,98.24,98.255,358899998.0
2007-11-12 03:43:00,98.255,98.26,98.235,98.24,300300000.0
2007-11-12 03:44:00,98.24,98.255,98.215,98.22,306500000.0
2007-11-12 03:45:00,98.22,98.25,98.215,98.25,403800000.0
2007-11-12 03:46:00,98.25,98.295,98.23,98.295,523900000.0
2007-11-12 03:47:00,98.285,98.295,98.27,98.295,177200000.0
2007-11-12 03:48:00,98.295,98.305,98.28,98.29,331200000.0
2007-11-12 03:49:00,98.29,98.29,98.275,98.285,137600000.0
2007-11-12 03:50:00,98.285,98.31,98.285,98.31,209700000.0
2007-11-12 03:51:00,98.31,98.33,98.285,98.295,500200000.0
2007-11-12 03:52:00,98.295,98.35,98.285,98.35,275500000.0
2007-11-12 03:53:00,98.35,98.37,98.325,98.36,547600000.0
2007-11-12 03:54:00,98.36,98.37,98.35,98.36,274900000.0
2007-11-12 03:55:00,98.36,98.36,98.345,98.35,225700000.0
2007-11-12 03:56:00,98.345,98.37,98.345,98.37,243400000.0
2007-11-12 03:57:00,98.36,98.36,98.35,98.35,168600000.0
2007-11-12 03:58:00,98.35,98.37,98.35,98.35,160800000.0
2007-11-12 03:59:00,98.35,98.38,98.345,98.36,330800000.0
2007-11-12 04:00:00,98.37,98.4,98.345,98.4,242600000.0
2007-11-12 04:01:00,98.4,98.41,98.38,98.39,211600000.0
2007-11-12 04:02:00,98.39,98.4,98.375,98.39,152900000.0
2007-11-12 04:03:00,98.39,98.4,98.38,98.39,177000000.0
2007-11-12 04:04:00,98.39,98.41,98.39,98.4,77600000.0
2007-11-12 04:05:00,98.4,98.4,98.37,98.39,244700000.0
2007-11-12 04:06:00,98.39,98.4,98.37,98.38,155200000.0
2007-11-12 04:07:00,98.38,98.39,98.365,98.38,195800000.0
2007-11-12 04:08:00,98.38,98.4,98.37,98.38,140200000.0
2007-11-12 04:09:00,98.37,98.38,98.35,98.35,212700000.0
2007-11-12 04:10:00,98.35,98.36,98.345,98.35,142900000.0
2007-11-12 04:11:00,98.36,98.38,98.35,98.38,104000000.0
2007-11-12 04:12:00,98.38,98.4,98.37,98.39,135700000.0
2007-11-12 04:13:00,98.39,98.4,98.37,98.39,102500000.0
2007-11-12 04:14:00,98.39,98.4,98.37,98.39,83400000.0
2007-11-12 04:15:00,98.39,98.4,98.365,98.37,97400000.0
2007-11-12 04:16:00,98.365,98.39,98.36,98.36,102850000.0
2007-11-12 04:17:00,98.38,98.4,98.375,98.39,104200000.0
2007-11-12 04:18:00,98.38,98.4,98.38,98.39,189800000.0
2007-11-12 04:19:00,98.39,98.39,98.3,98.3,357750000.0
2007-11-12 04:20:00,98.3,98.35,98.3,98.34,301900000.0
2007-11-12 04:21:00,98.34,98.35,98.34,98.35,255600000.0
2007-11-12 04:22:00,98.35,98.36,98.34,98.35,353900000.0
2007-11-12 04:23:00,98.35,98.37,98.34,98.35,214900000.0
2007-11-12 04:24:00,98.35,98.36,98.33,98.34,428800000.0
2007-11-12 04:25:00,98.34,98.35,98.325,98.325,369700005.0
2007-11-12 04:26:00,98.33,98.36,98.33,98.33,188400000.0
2007-11-12 04:27:00,98.33,98.33,98.3,98.32,229100000.0
2007-11-12 04:28:00,98.32,98.33,98.31,98.32,206400000.0
2007-11-12 04:29:00,98.32,98.335,98.315,98.335,162800000.0
2007-11-12 04:30:00,98.335,98.345,98.325,98.335,416000000.0
2007-11-12 04:31:00,98.335,98.34,98.295,98.3,566900004.0
2007-11-12 04:32:00,98.295,98.31,98.29,98.29,351699999.0
2007-11-12 04:33:00,98.285,98.29,98.27,98.28,1201200005.0
2007-11-12 04:34:00,98.28,98.3,98.275,98.3,1653600010.0
2007-11-12 04:35:00,98.295,98.32,98.29,98.31,247600000.0
2007-11-12 04:36:00,98.31,98.32,98.31,98.31,57600000.0
2007-11-12 04:37:00,98.31,98.32,98.295,98.295,198899997.0
2007-11-12 04:38:00,98.295,98.31,98.295,98.31,25600000.0
2007-11-12 04:39:00,98.31,98.32,98.28,98.31,201000000.0
2007-11-12 04:40:00,98.31,98.31,98.275,98.29,191500000.0
2007-11-12 04:41:00,98.29,98.31,98.28,98.29,139200000.0
2007-11-12 04:42:00,98.29,98.31,98.275,98.275,269200000.0
2007-11-12 04:43:00,98.275,98.32,98.275,98.32,176200001.0
2007-11-12 04:44:00,98.32,98.32,98.31,98.31,62400000.0
2007-11-12 04:45:00,98.31,98.34,98.29,98.31,121600000.0
2007-11-12 04:46:00,98.31,98.32,98.295,98.3,170400000.0
2007-11-12 04:47:00,98.3,98.305,98.275,98.28,132800000.0
2007-11-12 04:48:00,98.28,98.285,98.26,98.275,402400000.0
2007-11-12 04:49:00,98.275,98.275,98.25,98.27,427200000.0
2007-11-12 04:50:00,98.27,98.28,98.265,98.265,123200000.0
2007-11-12 04:51:00,98.265,98.275,98.255,98.265,589700000.0
2007-11-12 04:52:00,98.265,98.285,98.265,98.275,870899999.0
2007-11-12 04:53:00,98.275,98.275,98.255,98.255,617799990.0
2007-11-12 04:54:00,98.26,98.28,98.26,98.27,257600000.0
2007-11-12 04:55:00,98.27,98.28,98.265,98.265,409600000.0
2007-11-12 04:56:00,98.265,98.29,98.26,98.265,559999997.0
2007-11-12 04:57:00,98.26,98.31,98.26,98.275,1402099992.0
2007-11-12 04:58:00,98.27,98.275,98.265,98.275,385199997.0
2007-11-12 04:59:00,98.275,98.28,98.265,98.28,270399999.0
2007-11-12 05:00:00,98.275,98.315,98.27,98.31,595200000.0
2007-11-12 05:01:00,98.305,98.31,98.29,98.295,351000000.0
2007-11-12 05:02:00,98.3,98.3,98.28,98.28,140400000.0
2007-11-12 05:03:00,98.28,98.29,98.27,98.28,68800000.0
2007-11-12 05:04:00,98.28,98.29,98.265,98.29,56000000.0
2007-11-12 05:05:00,98.29,98.29,98.255,98.265,411900000.0
2007-11-12 05:06:00,98.265,98.265,98.255,98.26,427300000.0
2007-11-12 05:07:00,97.94,97.94,97.92,97.93,1386999999.0
2007-11-12 05:08:00,98.245,98.28,98.225,98.265,1386999999.0
2007-11-12 05:09:00,98.265,98.265,98.21,98.22,294000000.0
2007-11-12 05:10:00,98.22,98.23,98.21,98.225,348100000.0
2007-11-12 05:11:00,98.225,98.25,98.225,98.235,313599997.0
2007-11-12 05:12:00,98.24,98.25,98.215,98.215,686800004.0
2007-11-12 05:13:00,98.215,98.215,98.195,98.205,850099997.0
2007-11-12 05:14:00,98.205,98.21,98.18,98.185,380100002.0
2007-11-12 05:15:00,98.185,98.2,98.18,98.185,382400000.0
2007-11-12 05:16:00,98.185,98.2,98.175,98.19,440800000.0
2007-11-12 05:17:00,98.19,98.19,98.13,98.14,192800000.0
2007-11-12 05:18:00,98.14,98.14,98.08,98.095,358100000.0
2007-11-12 05:19:00,98.095,98.105,98.055,98.06,371200000.0
2007-11-12 05:20:00,98.06,98.07,98.025,98.05,386500000.0
2007-11-12 05:21:00,98.04,98.05,98.01,98.01,662399996.0
2007-11-12 05:22:00,98.01,98.02,98.0,98.01,487199997.0
2007-11-12 05:23:00,98.01,98.06,98.005,98.06,1404099993.0
2007-11-12 05:24:00,98.06,98.09,98.055,98.07,220700000.0
2007-11-12 05:25:00,98.07,98.09,98.06,98.09,201800000.0
2007-11-12 05:26:00,98.09,98.12,98.055,98.075,1338500002.0
2007-11-12 05:27:00,98.075,98.095,98.065,98.075,1630099999.0
2007-11-12 05:28:00,98.075,98.075,98.005,98.015,1610999997.0
2007-11-12 05:29:00,98.015,98.02,97.99,97.99,539200000.0
2007-11-12 05:30:00,97.99,97.995,97.97,97.975,1417199988.0
2007-11-12 05:31:00,97.98,97.995,97.955,97.965,1839399996.0
2007-11-12 05:32:00,97.965,97.97,97.915,97.915,1007200000.0
2007-11-12 05:33:00,97.915,97.94,97.9,97.93,1083099992.0
2007-11-12 05:34:00,97.92,97.93,97.855,97.86,327800000.0
2007-11-12 05:35:00,97.865,97.88,97.845,97.845,750700000.0
2007-11-12 05:36:00,97.845,97.86,97.83,97.85,1276949996.0
2007-11-12 05:37:00,97.86,97.87,97.85,97.86,105600000.0
2007-11-12 05:38:00,97.86,97.86,97.825,97.825,548899994.0
2007-11-12 05:39:00,97.825,97.855,97.825,97.855,952799995.0
2007-11-12 05:40:00,97.87,97.91,97.865,97.89,571200001.0
2007-11-12 05:41:00,97.89,97.89,97.785,97.785,232000001.0
2007-11-12 05:42:00,97.785,97.82,97.74,97.75,431300000.0
2007-11-12 05:43:00,97.75,97.76,97.71,97.72,168000000.0
2007-11-12 05:44:00,97.72,97.74,97.71,97.73,212000000.0
2007-11-12 05:45:00,97.73,97.8,97.72,97.78,315000000.0
2007-11-12 05:46:00,97.78,97.8,97.76,97.79,136800000.0
2007-11-12 05:47:00,97.79,97.8,97.76,97.79,172800000.0
2007-11-12 05:48:00,97.79,97.82,97.79,97.79,175200000.0
2007-11-12 05:49:00,97.79,97.85,97.79,97.84,379650000.0
2007-11-12 05:50:00,97.83,97.88,97.825,97.87,320800000.0
2007-11-12 05:51:00,97.87,97.92,97.86,97.915,312300000.0
2007-11-12 05:52:00,97.92,97.99,97.92,97.98,490400000.0
2007-11-12 05:53:00,97.98,97.98,97.85,97.905,1246199993.0
2007-11-12 05:54:00,97.9,97.93,97.89,97.89,987899999.0
2007-11-12 05:55:00,97.89,97.915,97.885,97.895,1035999991.0
2007-11-12 05:56:00,97.895,97.985,97.895,97.955,1720000000.0
2007-11-12 05:57:00,97.955,98.005,97.945,97.995,1192000000.0
2007-11-12 05:58:00,97.995,98.005,97.945,97.965,626600001.0
2007-11-12 05:59:00,97.955,98.02,97.945,97.945,1859099995.0
2007-11-12 06:00:00,97.95,97.955,97.885,97.9,1616899987.0
2007-11-12 06:01:00,97.9,97.935,97.885,97.9,1122000002.0
2007-11-12 06:02:00,97.9,97.915,97.87,97.88,692599999.0
2007-11-12 06:03:00,97.88,97.935,97.865,97.935,1124600000.0
2007-11-12 06:04:00,97.935,97.945,97.895,97.92,1230999994.0
2007-11-12 06:05:00,97.92,97.93,97.895,97.895,873900001.0
2007-11-12 06:06:00,97.895,97.92,97.895,97.915,725199995.0
2007-11-12 06:07:00,97.905,97.92,97.905,97.915,661600000.0
2007-11-12 06:08:00,97.915,97.94,97.915,97.925,430900000.0
2007-11-12 06:09:00,97.925,97.945,97.92,97.94,306300000.0
2007-11-12 06:10:00,97.94,97.94,97.9,97.925,640900009.0
2007-11-12 06:11:00,97.92,97.945,97.915,97.945,194700002.0
2007-11-12 06:12:00,97.945,97.975,97.94,97.945,264700000.0
2007-11-12 06:13:00,97.945,97.975,97.935,97.965,727799997.0
2007-11-12 06:14:00,97.965,97.99,97.955,97.955,415000000.0
2007-11-12 06:15:00,97.955,97.985,97.945,97.95,457300000.0
2007-11-12 06:16:00,97.945,97.985,97.94,97.96,289700000.0
2007-11-12 06:17:00,97.96,97.965,97.925,97.925,260900000.0
2007-11-12 06:18:00,97.925,97.925,97.865,97.885,636500000.0
2007-11-12 06:19:00,97.875,97.895,97.875,97.875,109600000.0
2007-11-12 06:20:00,97.875,97.885,97.85,97.865,303400000.0
2007-11-12 06:21:00,97.865,97.865,97.835,97.835,104400000.0
2007-11-12 06:22:00,97.835,97.835,97.765,97.765,365200000.0
2007-11-12 06:23:00,97.765,97.785,97.755,97.765,521199999.0
2007-11-12 06:24:00,97.765,97.765,97.74,97.755,506300002.0
2007-11-12 06:25:00,97.755,97.765,97.745,97.755,551700004.0
2007-11-12 06:26:00,97.755,97.785,97.735,97.785,1122600002.0
2007-11-12 06:27:00,97.785,97.825,97.78,97.785,430200000.0
2007-11-12 06:28:00,97.785,97.795,97.775,97.795,566800000.0
2007-11-12 06:29:00,97.795,97.805,97.785,97.795,373200001.0
2007-11-12 06:30:00,97.795,97.895,97.795,97.895,608000000.0
2007-11-12 06:31:00,97.895,97.945,97.885,97.945,660000000.0
2007-11-12 06:32:00,97.955,97.965,97.905,97.92,660799994.0
2007-11-12 06:33:00,97.925,97.935,97.92,97.935,336500001.0
2007-11-12 06:34:00,97.935,97.935,97.895,97.905,167600000.0
2007-11-12 06:35:00,97.905,97.905,97.885,97.895,429100000.0
2007-11-12 06:36:00,97.895,97.905,97.875,97.885,487300000.0
2007-11-12 06:37:00,97.885,97.895,97.875,97.88,268000000.0
2007-11-12 06:38:00,97.88,97.915,97.875,97.905,422700000.0
2007-11-12 06:39:00,97.915,97.915,97.89,97.905,422000000.0
2007-11-12 06:40:00,97.905,97.925,97.895,97.925,493400001.0
2007-11-12 06:41:00,97.925,97.935,97.915,97.935,131300000.0
2007-11-12 06:42:00,97.935,97.935,97.9,97.905,548200002.0
2007-11-12 06:43:00,97.905,97.935,97.905,97.925,342899998.0
2007-11-12 06:44:00,97.925,97.935,97.915,97.925,218999998.0
2007-11-12 06:45:00,97.925,97.925,97.915,97.925,184300000.0
2007-11-12 06:46:00,97.925,97.925,97.895,97.895,236800000.0
2007-11-12 06:47:00,97.895,97.915,97.895,97.905,217500000.0
2007-11-12 06:48:00,97.9,97.915,97.855,97.865,1027699996.0
2007-11-12 06:49:00,97.865,97.895,97.855,97.855,303300000.0
2007-11-12 06:50:00,97.855,97.865,97.805,97.815,529500000.0
2007-11-12 06:51:00,97.815,97.865,97.815,97.835,366000000.0
2007-11-12 06:52:00,97.835,97.885,97.815,97.865,286500000.0
2007-11-12 06:53:00,97.865,97.885,97.855,97.865,178800000.0
2007-11-12 06:54:00,97.865,97.885,97.86,97.875,187000000.0
2007-11-12 06:55:00,97.875,97.885,97.855,97.855,53300000.0
2007-11-12 06:56:00,97.855,97.895,97.855,97.895,108500000.0
2007-11-12 06:57:00,97.895,97.895,97.875,97.895,177200000.0
2007-11-12 06:58:00,97.895,97.905,97.885,97.905,169799999.0
2007-11-12 06:59:00,97.905,97.925,97.905,97.925,273999999.0
2007-11-12 07:00:00,97.925,97.93,97.885,97.91,171000000.0
2007-11-12 07:01:00,97.895,97.93,97.895,97.905,656699998.0
2007-11-12 07:02:00,97.905,97.92,97.885,97.92,820499999.0
2007-11-12 07:03:00,97.92,97.925,97.91,97.91,217800000.0
2007-11-12 07:04:00,97.925,97.935,97.9,97.925,667200000.0
2007-11-12 07:05:00,97.92,97.935,97.9,97.905,378200000.0
2007-11-12 07:06:00,97.915,97.935,97.905,97.935,122400000.0
2007-11-12 07:07:00,97.935,97.945,97.925,97.945,100800000.0
2007-11-12 07:08:00,97.945,97.955,97.935,97.945,264700000.0
2007-11-12 07:09:00,97.945,97.975,97.94,97.97,413099999.0
2007-11-12 07:10:00,97.97,97.985,97.955,97.975,446600000.0
2007-11-12 07:11:00,97.975,98.055,97.955,98.055,541600004.0
2007-11-12 07:12:00,98.055,98.075,98.035,98.055,624400000.0
2007-11-12 07:13:00,98.055,98.065,98.035,98.035,972999990.0
2007-11-12 07:14:00,98.045,98.045,98.025,98.035,351800000.0
2007-11-12 07:15:00,98.035,98.05,98.02,98.025,794099999.0
2007-11-12 07:16:00,98.025,98.03,97.975,97.975,870000000.0
2007-11-12 07:17:00,97.975,97.995,97.96,97.985,533700003.0
2007-11-12 07:18:00,97.985,98.005,97.975,97.985,688400001.0
2007-11-12 07:19:00,97.985,97.995,97.96,97.965,539599999.0
2007-11-12 07:20:00,97.96,97.985,97.94,97.965,388300000.0
2007-11-12 07:21:00,97.965,97.995,97.96,97.975,163500000.0
2007-11-12 07:22:00,97.975,97.975,97.95,97.965,242800000.0
2007-11-12 07:23:00,97.96,97.97,97.95,97.97,773799999.0
2007-11-12 07:24:00,97.97,97.995,97.965,97.985,1543399998.0
2007-11-12 07:25:00,97.985,97.995,97.97,97.975,834899999.0
2007-11-12 07:26:00,97.975,97.975,97.955,97.965,526700002.0
2007-11-12 07:27:00,97.975,97.98,97.965,97.98,94600000.0
2007-11-12 07:28:00,97.98,98.015,97.98,98.005,225600000.0
2007-11-12 07:29:00,98.01,98.01,97.98,97.995,566000006.0
2007-11-12 07:30:00,97.995,98.005,97.995,97.995,557700000.0
2007-11-12 07:31:00,97.995,98.005,97.99,98.005,703299997.0
2007-11-12 07:32:00,98.005,98.025,97.985,97.995,314100002.0
2007-11-12 07:33:00,98.0,98.02,98.0,98.015,390200000.0
2007-11-12 07:34:00,98.015,98.02,98.005,98.015,142000000.0
2007-11-12 07:35:00,98.015,98.015,97.985,97.985,263200003.0
2007-11-12 07:36:00,97.995,97.995,97.96,97.99,918500008.0
2007-11-12 07:37:00,97.985,98.025,97.985,98.025,336999994.0
2007-11-12 07:38:00,98.025,98.035,98.02,98.02,67700000.0
2007-11-12 07:39:00,98.02,98.03,98.015,98.02,182300000.0
2007-11-12 07:40:00,98.015,98.03,98.015,98.03,109100000.0
2007-11-12 07:41:00,98.03,98.04,98.03,98.03,57600000.0
2007-11-12 07:42:00,98.035,98.055,98.03,98.045,342100000.0
2007-11-12 07:43:00,98.045,98.065,98.035,98.055,1230600000.0
2007-11-12 07:44:00,98.055,98.075,98.055,98.055,108300000.0
2007-11-12 07:45:00,98.055,98.095,98.055,98.085,301700000.0
2007-11-12 07:46:00,98.085,98.085,98.055,98.075,631400006.0
2007-11-12 07:47:00,98.075,98.085,98.065,98.065,403100000.0
2007-11-12 07:48:00,98.065,98.085,98.065,98.085,202900000.0
2007-11-12 07:49:00,98.085,98.115,98.065,98.105,313400000.0
2007-11-12 07:50:00,98.105,98.145,98.095,98.145,1851900001.0
2007-11-12 07:51:00,98.135,98.135,98.075,98.075,329300000.0
2007-11-12 07:52:00,98.075,98.085,98.035,98.035,468399995.0
2007-11-12 07:53:00,98.035,98.065,98.035,98.055,140200000.0
2007-11-12 07:54:00,98.055,98.075,98.055,98.075,73600000.0
2007-11-12 07:55:00,98.075,98.085,98.065,98.075,138800000.0
2007-11-12 07:56:00,98.075,98.095,98.065,98.095,723900002.0
2007-11-12 07:57:00,98.085,98.115,98.085,98.095,507099998.0
2007-11-12 07:58:00,98.095,98.125,98.095,98.125,611399998.0
2007-11-12 07:59:00,98.125,98.135,98.115,98.135,922399994.0
2007-11-12 08:00:00,98.135,98.135,98.105,98.125,660700000.0
2007-11-12 08:01:00,98.125,98.145,98.115,98.115,792300000.0
2007-11-12 08:02:00,98.115,98.125,98.105,98.105,982499998.0
2007-11-12 08:03:00,98.105,98.125,98.095,98.105,910099995.0
2007-11-12 08:04:00,98.11,98.125,98.105,98.125,247200000.0
2007-11-12 08:05:00,98.115,98.125,98.095,98.105,625000000.0
2007-11-12 08:06:00,98.105,98.115,98.095,98.105,671799992.0
2007-11-12 08:07:00,98.105,98.11,98.095,98.1,333400001.0
2007-11-12 08:08:00,98.1,98.1,98.075,98.075,269100000.0
2007-11-12 08:09:00,98.085,98.085,98.065,98.085,156200000.0
2007-11-12 08:10:00,98.085,98.09,98.035,98.04,227700000.0
2007-11-12 08:11:00,98.04,98.055,98.015,98.02,209700000.0
2007-11-12 08:12:00,98.02,98.055,98.02,98.035,103200000.0
2007-11-12 08:13:00,98.035,98.065,98.02,98.02,125900000.0
2007-11-12 08:14:00,98.02,98.045,97.98,97.985,281100000.0
2007-11-12 08:15:00,97.985,97.995,97.945,97.965,567899999.0
2007-11-12 08:16:00,97.965,97.985,97.945,97.945,349099999.0
2007-11-12 08:17:00,97.945,97.965,97.94,97.945,243900000.0
2007-11-12 08:18:00,97.945,97.965,97.935,97.965,325100000.0
2007-11-12 08:19:00,97.965,97.97,97.955,97.965,40900000.0
2007-11-12 08:20:00,97.975,97.985,97.965,97.97,92300000.0
2007-11-12 08:21:00,97.97,97.985,97.96,97.965,235200000.0
2007-11-12 08:22:00,97.965,97.965,97.945,97.965,405200000.0
2007-11-12 08:23:00,97.965,97.985,97.955,97.965,338800000.0
2007-11-12 08:24:00,97.965,97.98,97.955,97.965,932599999.0
2007-11-12 08:25:00,97.965,97.985,97.965,97.975,423700000.0
2007-11-12 08:26:00,97.975,97.985,97.955,97.965,108300000.0
2007-11-12 08:27:00,97.965,97.98,97.965,97.97,117500000.0
2007-11-12 08:28:00,97.97,98.01,97.97,98.005,207500001.0
2007-11-12 08:29:00,98.005,98.015,97.995,98.005,83699999.0
2007-11-12 08:30:00,98.005,98.005,97.965,97.975,243000000.0
2007-11-12 08:31:00,97.975,97.975,97.965,97.975,117800000.0
2007-11-12 08:32:00,97.975,97.98,97.96,97.975,88100000.0
2007-11-12 08:33:00,97.975,98.02,97.975,98.02,146800000.0
2007-11-12 08:34:00,98.02,98.03,98.0,98.03,65500000.0
2007-11-12 08:35:00,98.03,98.065,98.015,98.035,207700000.0
2007-11-12 08:36:00,98.04,98.065,98.025,98.045,163400000.0
2007-11-12 08:37:00,98.045,98.06,98.035,98.045,147000000.0
2007-11-12 08:38:00,98.045,98.095,98.035,98.075,414699999.0
2007-11-12 08:39:00,98.075,98.14,98.075,98.13,456400000.0
2007-11-12 08:40:00,98.13,98.145,98.115,98.125,432100000.0
2007-11-12 08:41:00,98.125,98.14,98.11,98.11,132600000.0
2007-11-12 08:42:00,98.105,98.135,98.105,98.105,473300001.0
2007-11-12 08:43:00,98.105,98.115,98.095,98.115,557300000.0
2007-11-12 08:44:00,98.115,98.14,98.105,98.105,595400000.0
2007-11-12 08:45:00,98.105,98.115,98.1,98.105,65000000.0
2007-11-12 08:46:00,98.105,98.115,98.075,98.09,279600000.0
2007-11-12 08:47:00,98.09,98.095,98.075,98.085,116200000.0
2007-11-12 08:48:00,98.085,98.13,98.075,98.13,208100000.0
2007-11-12 08:49:00,98.125,98.155,98.115,98.14,411300000.0
2007-11-12 08:50:00,98.14,98.16,98.11,98.16,388800000.0
2007-11-12 08:51:00,98.15,98.17,98.135,98.135,750600000.0
2007-11-12 08:52:00,98.135,98.19,98.135,98.16,249400000.0
2007-11-12 08:53:00,98.16,98.17,98.155,98.17,103200000.0
2007-11-12 08:54:00,98.17,98.21,98.16,98.21,144200000.0
2007-11-12 08:55:00,98.21,98.225,98.17,98.195,281600000.0
2007-11-12 08:56:00,98.195,98.23,98.185,98.195,292600000.0
2007-11-12 08:57:00,98.195,98.195,98.155,98.16,99600000.0
2007-11-12 08:58:00,98.145,98.165,98.115,98.125,181100000.0
2007-11-12 08:59:00,98.13,98.13,98.085,98.105,393799997.0
2007-11-12 09:00:00,98.11,98.11,98.08,98.105,125000000.0
2007-11-12 09:01:00,98.105,98.105,98.075,98.085,244900000.0
2007-11-12 09:02:00,98.08,98.085,98.005,98.035,486100001.0
2007-11-12 09:03:00,98.04,98.045,97.985,97.99,127600000.0
2007-11-12 09:04:00,97.99,97.99,97.925,97.935,521800001.0
2007-11-12 09:05:00,97.935,97.95,97.905,97.935,872200002.0
2007-11-12 09:06:00,97.935,97.965,97.935,97.945,319600002.0
2007-11-12 09:07:00,97.97,98.0,97.955,97.985,158000000.0
2007-11-12 09:08:00,97.98,98.025,97.98,98.015,399800000.0
2007-11-12 09:09:00,98.025,98.06,98.015,98.055,263900000.0
2007-11-12 09:10:00,98.05,98.09,98.05,98.07,176400000.0
2007-11-12 09:11:00,98.07,98.1,98.065,98.1,135800000.0
2007-11-12 09:12:00,98.1,98.12,98.065,98.065,156800000.0
2007-11-12 09:13:00,98.07,98.085,98.045,98.065,802200000.0
2007-11-12 09:14:00,98.065,98.13,98.06,98.095,605400000.0
2007-11-12 09:15:00,98.095,98.14,98.095,98.125,598600000.0
2007-11-12 09:16:00,98.125,98.13,98.105,98.125,586700000.0
2007-11-12 09:17:00,98.125,98.135,98.105,98.135,447400000.0
2007-11-12 09:18:00,98.135,98.135,98.085,98.095,553400001.0
2007-11-12 09:19:00,98.095,98.1,98.055,98.055,910499997.0
2007-11-12 09:20:00,98.055,98.095,98.055,98.075,402000000.0
2007-11-12 09:21:00,98.08,98.125,98.075,98.095,228800000.0
2007-11-12 09:22:00,98.095,98.12,98.075,98.09,1295599998.0
2007-11-12 09:23:00,98.095,98.11,98.085,98.11,334500000.0
2007-11-12 09:24:00,98.11,98.12,98.095,98.095,437800000.0
2007-11-12 09:25:00,98.095,98.1,98.07,98.085,753900002.0
2007-11-12 09:26:00,98.09,98.13,98.07,98.12,447700000.0
2007-11-12 09:27:00,98.115,98.145,98.085,98.12,706100000.0
2007-11-12 09:28:00,98.12,98.145,98.11,98.13,122600000.0
2007-11-12 09:29:00,98.13,98.155,98.1,98.115,368600000.0
2007-11-12 09:30:00,98.115,98.16,98.105,98.16,677100000.0
2007-11-12 09:31:00,98.155,98.16,98.115,98.145,405899997.0
2007-11-12 09:32:00,98.15,98.17,98.145,98.15,769900004.0
2007-11-12 09:33:00,98.145,98.19,98.145,98.18,727199999.0
2007-11-12 09:34:00,98.18,98.23,98.17,98.225,796899997.0
2007-11-12 09:35:00,98.225,98.275,98.205,98.26,412600000.0
2007-11-12 09:36:00,98.26,98.31,98.245,98.265,717300002.0
2007-11-12 09:37:00,98.265,98.29,98.265,98.285,461000004.0
2007-11-12 09:38:00,98.295,98.37,98.275,98.37,658100000.0
2007-11-12 09:39:00,98.365,98.465,98.355,98.415,454999998.0
2007-11-12 09:40:00,98.43,98.455,98.395,98.445,846000002.0
2007-11-12 09:41:00,98.445,98.475,98.42,98.46,314300000.0
2007-11-12 09:42:00,98.455,98.455,98.365,98.38,652400004.0
2007-11-12 09:43:00,98.38,98.39,98.35,98.37,335400000.0
2007-11-12 09:44:00,98.37,98.395,98.345,98.35,474100001.0
2007-11-12 09:45:00,98.345,98.35,98.265,98.275,912500001.0
2007-11-12 09:46:00,98.28,98.295,98.265,98.275,414500002.0
2007-11-12 09:47:00,98.275,98.31,98.205,98.225,640500000.0
2007-11-12 09:48:00,98.225,98.245,98.215,98.22,459300000.0
2007-11-12 09:49:00,98.215,98.22,98.185,98.205,350200001.0
2007-11-12 09:50:00,98.2,98.22,98.17,98.175,511600000.0
2007-11-12 09:51:00,98.17,98.205,98.095,98.155,692600000.0
2007-11-12 09:52:00,98.155,98.155,98.115,98.14,932800011.0
2007-11-12 09:53:00,98.145,98.155,98.085,98.12,439300000.0
2007-11-12 09:54:00,98.12,98.12,98.03,98.03,523500001.0
2007-11-12 09:55:00,98.035,98.09,98.025,98.08,219800000.0
2007-11-12 09:56:00,98.08,98.1,98.065,98.075,155200000.0
2007-11-12 09:57:00,98.075,98.105,98.055,98.065,439800002.0
2007-11-12 09:58:00,98.07,98.135,98.055,98.13,698900007.0
2007-11-12 09:59:00,98.13,98.165,98.12,98.165,412700000.0
2007-11-12 10:00:00,98.155,98.19,98.145,98.18,1110800005.0
2007-11-12 10:01:00,98.18,98.2,98.175,98.19,262600000.0
2007-11-12 10:02:00,98.19,98.21,98.17,98.175,431200001.0
2007-11-12 10:03:00,98.175,98.215,98.155,98.215,737900000.0
2007-11-12 10:04:00,98.195,98.24,98.195,98.225,1026400006.0
2007-11-12 10:05:00,98.225,98.225,98.2,98.21,476900000.0
2007-11-12 10:06:00,98.21,98.21,98.155,98.205,379099999.0
2007-11-12 10:07:00,98.205,98.215,98.16,98.165,469200000.0
2007-11-12 10:08:00,98.165,98.185,98.165,98.18,1052599993.0
2007-11-12 10:09:00,98.185,98.185,98.155,98.175,581200000.0
2007-11-12 10:10:00,98.175,98.215,98.165,98.195,601800000.0
2007-11-12 10:11:00,98.195,98.205,98.165,98.165,1173399997.0
2007-11-12 10:12:00,98.165,98.185,98.155,98.16,1227400000.0
2007-11-12 10:13:00,98.16,98.165,98.115,98.165,984400000.0
2007-11-12 10:14:00,98.165,98.165,98.1,98.15,988999999.0
2007-11-12 10:15:00,98.15,98.185,98.135,98.185,1204400001.0
2007-11-12 10:16:00,98.185,98.185,98.145,98.155,1204100001.0
2007-11-12 10:17:00,98.145,98.185,98.145,98.185,1031899999.0
2007-11-12 10:18:00,98.185,98.19,98.165,98.175,1410299996.0
2007-11-12 10:19:00,98.18,98.185,98.115,98.135,852199999.0
2007-11-12 10:20:00,98.13,98.15,98.125,98.14,762599991.0
2007-11-12 10:21:00,98.14,98.185,98.13,98.155,793300000.0
2007-11-12 10:22:00,98.165,98.165,98.095,98.115,780999997.0
2007-11-12 10:23:00,98.115,98.135,98.095,98.135,1214700000.0
2007-11-12 10:24:00,98.135,98.135,98.095,98.115,515800004.0
2007-11-12 10:25:00,98.115,98.115,98.075,98.095,743400000.0
2007-11-12 10:26:00,98.095,98.105,98.055,98.055,820099999.0
2007-11-12 10:27:00,98.065,98.085,98.055,98.075,941600006.0
2007-11-12 10:28:00,98.075,98.075,98.055,98.055,360000000.0
2007-11-12 10:29:00,98.055,98.07,98.05,98.05,383800000.0
2007-11-12 10:30:00,98.05,98.05,97.995,98.005,578700000.0
2007-11-12 10:31:00,98.005,98.03,97.995,98.005,735800002.0
2007-11-12 10:32:00,98.015,98.045,98.005,98.015,820700001.0
2007-11-12 10:33:00,98.02,98.025,98.005,98.015,696400000.0
2007-11-12 10:34:00,98.015,98.025,97.995,98.0,619100000.0
2007-11-12 10:35:00,98.0,98.0,97.97,97.995,170900000.0
2007-11-12 10:36:00,97.995,98.0,97.965,97.98,217600000.0
2007-11-12 10:37:00,97.98,98.055,97.975,98.035,853700002.0
2007-11-12 10:38:00,98.035,98.065,98.015,98.045,776799998.0
2007-11-12 10:39:00,98.035,98.065,98.025,98.055,783700002.0
2007-11-12 10:40:00,98.06,98.085,98.025,98.07,1080000001.0
2007-11-12 10:41:00,98.07,98.075,98.045,98.07,605600002.0
2007-11-12 10:42:00,98.065,98.09,98.055,98.09,974799995.0
2007-11-12 10:43:00,98.09,98.12,98.09,98.105,304899999.0
2007-11-12 10:44:00,98.105,98.14,98.1,98.115,530800000.0
2007-11-12 10:45:00,98.115,98.12,98.09,98.095,344400000.0
2007-11-12 10:46:00,98.095,98.15,98.08,98.14,964800000.0
2007-11-12 10:47:00,98.155,98.175,98.135,98.135,733400003.0
2007-11-12 10:48:00,98.135,98.2,98.13,98.2,830400000.0
2007-11-12 10:49:00,98.205,98.21,98.145,98.15,458000000.0
2007-11-12 10:50:00,98.145,98.165,98.135,98.14,676499997.0
2007-11-12 10:51:00,98.14,98.175,98.14,98.155,302100000.0
2007-11-12 10:52:00,98.155,98.17,98.115,98.125,645099988.0
2007-11-12 10:53:00,98.115,98.13,98.105,98.115,1241700002.0
2007-11-12 10:54:00,98.115,98.135,98.11,98.11,1232500002.0
2007-11-12 10:55:00,98.11,98.115,98.085,98.085,1022800002.0
2007-11-12 10:56:00,98.085,98.095,98.025,98.035,670300003.0
2007-11-12 10:57:00,98.035,98.045,98.005,98.045,542000000.0
2007-11-12 10:58:00,98.045,98.05,97.93,97.945,727100000.0
2007-11-12 10:59:00,97.935,97.995,97.935,97.965,647500000.0
2007-11-12 11:00:00,97.965,97.98,97.92,97.98,349400000.0
2007-11-12 11:01:00,97.98,97.99,97.935,97.94,621200000.0
2007-11-12 11:02:00,97.945,97.945,97.875,97.92,968099995.0
2007-11-12 11:03:00,97.915,97.985,97.905,97.975,940900000.0
2007-11-12 11:04:00,97.97,98.035,97.965,97.99,551800001.0
2007-11-12 11:05:00,97.99,98.01,97.98,97.99,174400000.0
2007-11-12 11:06:00,97.99,98.06,97.985,98.06,302200000.0
2007-11-12 11:07:00,98.06,98.06,98.005,98.02,404700000.0
2007-11-12 11:08:00,98.015,98.035,98.005,98.015,591799999.0
2007-11-12 11:09:00,98.015,98.155,98.015,98.125,590500002.0
2007-11-12 11:10:00,98.125,98.17,98.115,98.15,480700000.0
2007-11-12 11:11:00,98.15,98.16,98.125,98.145,219200000.0
2007-11-12 11:12:00,98.14,98.17,98.115,98.165,672600000.0
2007-11-12 11:13:00,98.165,98.21,98.155,98.205,580099998.0
2007-11-12 11:14:00,98.205,98.235,98.18,98.18,785699999.0
2007-11-12 11:15:00,98.18,98.19,98.155,98.17,308800000.0
2007-11-12 11:16:00,98.165,98.215,98.165,98.19,504699997.0
2007-11-12 11:17:00,98.185,98.255,98.165,98.23,831300004.0
2007-11-12 11:18:00,98.23,98.255,98.225,98.23,648100002.0
2007-11-12 11:19:00,98.23,98.23,98.195,98.225,744999999.0
2007-11-12 11:20:00,98.215,98.235,98.205,98.22,324199998.0
2007-11-12 11:21:00,98.215,98.255,98.215,98.24,286100001.0
2007-11-12 11:22:00,98.24,98.265,98.22,98.265,709399998.0
2007-11-12 11:23:00,98.255,98.285,98.255,98.265,882800001.0
2007-11-12 11:24:00,98.255,98.28,98.24,98.265,518600000.0
2007-11-12 11:25:00,98.265,98.285,98.245,98.275,978800001.0
2007-11-12 11:26:00,98.265,98.285,98.24,98.265,710700000.0
2007-11-12 11:27:00,98.265,98.265,98.195,98.205,690999995.0
2007-11-12 11:28:00,98.2,98.205,98.13,98.165,1068899999.0
2007-11-12 11:29:00,98.185,98.205,98.16,98.165,612699999.0
2007-11-12 11:30:00,98.165,98.205,98.135,98.165,389100000.0
2007-11-12 11:31:00,98.18,98.18,98.105,98.105,983699998.0
2007-11-12 11:32:00,98.115,98.12,98.035,98.035,608900001.0
2007-11-12 11:33:00,98.035,98.065,98.015,98.06,890900002.0
2007-11-12 11:34:00,98.065,98.075,98.015,98.035,621600001.0
2007-11-12 11:35:00,98.035,98.14,98.025,98.14,521300000.0
2007-11-12 11:36:00,98.14,98.145,98.095,98.125,470500002.0
2007-11-12 11:37:00,98.125,98.175,98.105,98.165,851000000.0
2007-11-12 11:38:00,98.165,98.215,98.15,98.185,1060600001.0
2007-11-12 11:39:00,98.185,98.19,98.14,98.155,732800000.0
2007-11-12 11:40:00,98.155,98.175,98.075,98.11,1320200001.0
2007-11-12 11:41:00,98.11,98.11,98.075,98.085,539200000.0
2007-11-12 11:42:00,98.085,98.125,98.08,98.105,622800000.0
2007-11-12 11:43:00,98.105,98.11,98.08,98.105,834700000.0
2007-11-12 11:44:00,98.105,98.105,98.075,98.08,610600000.0
2007-11-12 11:45:00,98.075,98.115,98.06,98.115,925100001.0
2007-11-12 11:46:00,98.115,98.115,98.07,98.07,594400001.0
2007-11-12 11:47:00,98.07,98.115,98.07,98.1,1043500003.0
2007-11-12 11:48:00,98.105,98.14,98.105,98.14,619600002.0
2007-11-12 11:49:00,98.14,98.185,98.14,98.185,648300000.0
2007-11-12 11:50:00,98.185,98.185,98.135,98.14,712900004.0
2007-11-12 11:51:00,98.145,98.15,98.125,98.13,1078000002.0
2007-11-12 11:52:00,98.135,98.16,98.115,98.15,681900004.0
2007-11-12 11:53:00,98.155,98.16,98.125,98.125,668200001.0
2007-11-12 11:54:00,98.125,98.13,98.035,98.035,860400000.0
2007-11-12 11:55:00,98.035,98.035,97.93,97.955,1202899996.0
2007-11-12 11:56:00,97.965,97.965,97.905,97.94,1254700002.0
2007-11-12 11:57:00,97.94,97.95,97.92,97.925,418600000.0
2007-11-12 11:58:00,97.925,97.945,97.915,97.93,698400000.0
2007-11-12 11:59:00,97.925,97.95,97.925,97.95,674500000.0
2007-11-12 12:00:00,97.95,97.98,97.935,97.98,603800001.0
2007-11-12 12:01:00,97.98,98.025,97.975,98.005,1324399989.0
2007-11-12 12:02:00,98.015,98.035,97.99,98.015,786800002.0
2007-11-12 12:03:00,98.015,98.025,98.005,98.01,390700000.0
2007-11-12 12:04:00,98.01,98.08,98.01,98.035,453900000.0
2007-11-12 12:05:00,98.025,98.045,97.995,98.045,934900000.0
2007-11-12 12:06:00,98.045,98.055,98.015,98.025,432400000.0
2007-11-12 12:07:00,98.025,98.025,97.985,97.995,493800000.0
2007-11-12 12:08:00,97.995,98.015,97.99,98.01,236800000.0
2007-11-12 12:09:00,98.01,98.01,97.955,97.965,1244299991.0
2007-11-12 12:10:00,97.965,97.98,97.9,97.915,546100000.0
2007-11-12 12:11:00,97.91,97.985,97.91,97.965,1156699994.0
2007-11-12 12:12:00,97.965,97.985,97.955,97.965,473000000.0
2007-11-12 12:13:00,97.965,97.975,97.935,97.935,854200000.0
2007-11-12 12:14:00,97.935,97.94,97.915,97.925,693399998.0
2007-11-12 12:15:00,97.925,97.955,97.92,97.945,313100000.0
2007-11-12 12:16:00,97.945,97.955,97.905,97.905,782999999.0
2007-11-12 12:17:00,97.91,97.92,97.88,97.88,471000002.0
2007-11-12 12:18:00,97.885,97.885,97.855,97.855,415300002.0
2007-11-12 12:19:00,97.855,97.855,97.815,97.825,1109800000.0
2007-11-12 12:20:00,97.825,97.875,97.82,97.845,273600000.0
2007-11-12 12:21:00,97.845,97.875,97.815,97.82,1274099998.0
2007-11-12 12:22:00,97.82,97.855,97.82,97.825,488299999.0
2007-11-12 12:23:00,97.825,97.85,97.82,97.825,748400003.0
2007-11-12 12:24:00,97.825,97.835,97.815,97.825,758599999.0
2007-11-12 12:25:00,97.825,97.855,97.815,97.855,682199997.0
2007-11-12 12:26:00,97.855,97.865,97.84,97.855,782000000.0
2007-11-12 12:27:00,97.85,97.91,97.845,97.855,1080099999.0
2007-11-12 12:28:00,97.855,97.87,97.825,97.825,634800001.0
2007-11-12 12:29:00,97.825,97.825,97.795,97.805,1091200004.0
2007-11-12 12:30:00,97.815,97.815,97.715,97.715,1016700000.0
2007-11-12 12:31:00,97.715,97.735,97.7,97.72,571400000.0
2007-11-12 12:32:00,97.72,97.795,97.72,97.795,620400000.0
2007-11-12 12:33:00,97.8,97.855,97.79,97.85,900800000.0
2007-11-12 12:34:00,97.84,97.855,97.805,97.805,1228000001.0
2007-11-12 12:35:00,97.795,97.835,97.785,97.825,1180599998.0
2007-11-12 12:36:00,97.825,97.83,97.755,97.755,1301400004.0
2007-11-12 12:37:00,97.755,97.775,97.735,97.745,795799999.0
2007-11-12 12:38:00,97.745,97.78,97.715,97.755,1016200002.0
2007-11-12 12:39:00,97.76,97.77,97.735,97.765,387600000.0
2007-11-12 12:40:00,97.765,97.8,97.755,97.755,398600002.0
2007-11-12 12:41:00,97.755,97.76,97.695,97.695,1000800003.0
2007-11-12 12:42:00,97.705,97.735,97.695,97.715,687700000.0
2007-11-12 12:43:00,97.72,97.73,97.715,97.73,710800000.0
2007-11-12 12:44:00,97.725,97.765,97.715,97.76,688299999.0
2007-11-12 12:45:00,97.76,97.76,97.695,97.7,703400001.0
2007-11-12 12:46:00,97.695,97.695,97.605,97.625,942499998.0
2007-11-12 12:47:00,97.625,97.645,97.62,97.62,602200000.0
2007-11-12 12:48:00,97.62,97.62,97.545,97.565,614499999.0
2007-11-12 12:49:00,97.555,97.585,97.545,97.565,940099999.0
2007-11-12 12:50:00,97.565,97.63,97.56,97.625,452400000.0
2007-11-12 12:51:00,97.625,97.625,97.575,97.59,838800000.0
2007-11-12 12:52:00,97.59,97.615,97.58,97.6,868200000.0
2007-11-12 12:53:00,97.6,97.64,97.585,97.635,888599998.0
2007-11-12 12:54:00,97.635,97.715,97.625,97.685,625700001.0
2007-11-12 12:55:00,97.685,97.69,97.63,97.635,335600000.0
2007-11-12 12:56:00,97.635,97.645,97.595,97.635,352200000.0
2007-11-12 12:57:00,97.635,97.645,97.575,97.595,1041999998.0
2007-11-12 12:58:00,97.595,97.61,97.585,97.605,429000000.0
2007-11-12 12:59:00,97.605,97.605,97.555,97.565,591400000.0
2007-11-12 13:00:00,97.565,97.565,97.515,97.535,742000000.0
2007-11-12 13:01:00,97.535,97.535,97.49,97.505,267400000.0
2007-11-12 13:02:00,97.505,97.51,97.485,97.505,502500000.0
2007-11-12 13:03:00,97.505,97.515,97.475,97.475,477400000.0
2007-11-12 13:04:00,97.475,97.53,97.475,97.53,446000000.0
2007-11-12 13:05:00,97.515,97.535,97.49,97.49,438400000.0
2007-11-12 13:06:00,97.49,97.5,97.405,97.405,715100002.0
2007-11-12 13:07:00,97.415,97.43,97.395,97.405,522600000.0
2007-11-12 13:08:00,97.405,97.43,97.395,97.405,434100000.0
2007-11-12 13:09:00,97.415,97.42,97.375,97.375,1152600003.0
2007-11-12 13:10:00,97.37,97.375,97.255,97.255,629500000.0
2007-11-12 13:11:00,97.245,97.275,97.165,97.195,482999999.0
2007-11-12 13:12:00,97.195,97.23,97.16,97.225,688499999.0
2007-11-12 13:13:00,97.22,97.305,97.215,97.285,583200000.0
2007-11-12 13:14:00,97.285,97.325,97.245,97.245,637800000.0
2007-11-12 13:15:00,97.245,97.275,97.205,97.215,489800000.0
2007-11-12 13:16:00,97.21,97.275,97.205,97.265,880300000.0
2007-11-12 13:17:00,97.265,97.37,97.255,97.36,403000000.0
2007-11-12 13:18:00,97.365,97.425,97.365,97.4,409000000.0
2007-11-12 13:19:00,97.4,97.4,97.32,97.325,961100001.0
2007-11-12 13:20:00,97.325,97.345,97.265,97.345,816899998.0
2007-11-12 13:21:00,97.345,97.415,97.335,97.39,932400000.0
2007-11-12 13:22:00,97.39,97.415,97.39,97.415,461600000.0
2007-11-12 13:23:00,97.425,97.44,97.4,97.425,507800000.0
2007-11-12 13:24:00,97.425,97.48,97.415,97.44,480550000.0
2007-11-12 13:25:00,97.44,97.49,97.43,97.465,417800000.0
2007-11-12 13:26:00,97.465,97.505,97.455,97.475,761000000.0
2007-11-12 13:27:00,97.475,97.525,97.475,97.505,493000000.0
2007-11-12 13:28:00,97.505,97.55,97.485,97.49,450100000.0
2007-11-12 13:29:00,97.49,97.495,97.475,97.475,493800001.0
2007-11-12 13:30:00,97.475,97.505,97.435,97.49,525100000.0
2007-11-12 13:31:00,97.49,97.505,97.485,97.49,291200000.0
2007-11-12 13:32:00,97.495,97.51,97.49,97.495,208100000.0
2007-11-12 13:33:00,97.5,97.56,97.495,97.545,744200001.0
2007-11-12 13:34:00,97.55,97.575,97.54,97.565,651100007.0
2007-11-12 13:35:00,97.565,97.595,97.545,97.545,885600004.0
2007-11-12 13:36:00,97.545,97.545,97.485,97.505,1232200001.0
2007-11-12 13:37:00,97.505,97.53,97.495,97.51,1544100004.0
2007-11-12 13:38:00,97.505,97.515,97.445,97.475,1378100007.0
2007-11-12 13:39:00,97.475,97.475,97.335,97.355,1257000000.0
2007-11-12 13:40:00,97.355,97.385,97.32,97.34,633400001.0
2007-11-12 13:41:00,97.335,97.385,97.315,97.385,540700001.0
2007-11-12 13:42:00,97.38,97.395,97.365,97.37,610800000.0
2007-11-12 13:43:00,97.37,97.38,97.345,97.365,885000000.0
2007-11-12 13:44:00,97.365,97.365,97.32,97.335,1144499990.0
2007-11-12 13:45:00,97.345,97.355,97.275,97.275,912200000.0
2007-11-12 13:46:00,97.275,97.29,97.255,97.27,943799996.0
2007-11-12 13:47:00,97.265,97.29,97.255,97.285,1122500003.0
2007-11-12 13:48:00,97.29,97.325,97.275,97.275,959599995.0
2007-11-12 13:49:00,97.275,97.325,97.275,97.305,1362900001.0
2007-11-12 13:50:00,97.3,97.3,97.225,97.235,949299997.0
2007-11-12 13:51:00,97.235,97.235,97.185,97.205,1506800001.0
2007-11-12 13:52:00,97.205,97.215,97.165,97.195,1179299995.0
2007-11-12 13:53:00,97.185,97.2,97.155,97.155,1321499994.0
2007-11-12 13:54:00,97.165,97.175,97.065,97.085,1335500007.0
2007-11-12 13:55:00,97.075,97.085,97.025,97.055,853599999.0
2007-11-12 13:56:00,97.055,97.075,96.995,97.025,1194200001.0
2007-11-12 13:57:00,97.025,97.025,96.94,96.96,464600000.0
2007-11-12 13:58:00,96.965,97.06,96.965,97.035,405000000.0
2007-11-12 13:59:00,97.035,97.095,97.015,97.075,700399999.0
2007-11-12 14:00:00,97.075,97.16,97.07,97.15,497400000.0
2007-11-12 14:01:00,97.155,97.17,97.135,97.155,925900000.0
2007-11-12 14:02:00,97.155,97.165,97.135,97.16,723700001.0
2007-11-12 14:03:00,97.16,97.2,97.15,97.19,532300000.0
2007-11-12 14:04:00,97.19,97.245,97.175,97.195,853800006.0
2007-11-12 14:05:00,97.195,97.225,97.175,97.205,1150500004.0
2007-11-12 14:06:00,97.205,97.245,97.195,97.225,988400003.0
2007-11-12 14:07:00,97.225,97.325,97.195,97.315,781300000.0
2007-11-12 14:08:00,97.315,97.325,97.235,97.265,748000000.0
2007-11-12 14:09:00,97.255,97.28,97.235,97.275,645000001.0
2007-11-12 14:10:00,97.27,97.275,97.235,97.245,646600000.0
2007-11-12 14:11:00,97.24,97.255,97.095,97.095,1131400006.0
2007-11-12 14:12:00,97.09,97.115,97.065,97.075,769800001.0
2007-11-12 14:13:00,97.065,97.095,97.055,97.095,991299998.0
2007-11-12 14:14:00,97.085,97.1,97.065,97.075,838199999.0
2007-11-12 14:15:00,97.075,97.085,97.055,97.065,993800003.0
2007-11-12 14:16:00,97.075,97.075,96.985,96.985,892800001.0
2007-11-12 14:17:00,96.985,96.99,96.925,96.925,936900001.0
2007-11-12 14:18:00,96.925,96.945,96.9,96.925,616400000.0
2007-11-12 14:19:00,96.925,96.925,96.865,96.865,545000001.0
2007-11-12 14:20:00,96.86,96.94,96.84,96.935,935300000.0
2007-11-12 14:21:00,96.935,96.975,96.925,96.975,642100000.0
2007-11-12 14:22:00,96.975,97.065,96.975,97.025,243200000.0
2007-11-12 14:23:00,97.025,97.08,97.025,97.055,575600001.0
2007-11-12 14:24:00,97.065,97.12,97.025,97.12,943100003.0
2007-11-12 14:25:00,97.095,97.165,97.085,97.125,707399999.0
2007-11-12 14:26:00,97.125,97.145,97.065,97.065,674000000.0
2007-11-12 14:27:00,97.065,97.08,96.975,96.98,616400000.0
2007-11-12 14:28:00,96.98,97.005,96.955,96.995,743599998.0
2007-11-12 14:29:00,96.995,97.045,96.945,97.035,1059999999.0
2007-11-12 14:30:00,97.035,97.085,97.015,97.075,520600000.0
2007-11-12 14:31:00,97.075,97.13,97.075,97.115,911100002.0
2007-11-12 14:32:00,97.11,97.125,97.1,97.115,246600000.0
2007-11-12 14:33:00,97.115,97.135,97.1,97.11,467900000.0
2007-11-12 14:34:00,97.115,97.145,97.055,97.06,608799998.0
2007-11-12 14:35:00,97.06,97.075,97.025,97.035,592800000.0
2007-11-12 14:36:00,97.025,97.035,96.955,96.965,1329500003.0
2007-11-12 14:37:00,96.96,97.055,96.935,97.045,572100003.0
2007-11-12 14:38:00,97.05,97.105,97.045,97.09,897100000.0
2007-11-12 14:39:00,97.095,97.24,97.085,97.225,1231300002.0
2007-11-12 14:40:00,97.225,97.235,97.155,97.215,1631599997.0
2007-11-12 14:41:00,97.215,97.285,97.215,97.275,761800000.0
2007-11-12 14:42:00,97.275,97.345,97.255,97.325,867800000.0
2007-11-12 14:43:00,97.325,97.405,97.295,97.39,933700000.0
2007-11-12 14:44:00,97.39,97.41,97.345,97.36,937200001.0
2007-11-12 14:45:00,97.36,97.365,97.315,97.335,783800000.0
2007-11-12 14:46:00,97.345,97.345,97.275,97.29,691200000.0
2007-11-12 14:47:00,97.29,97.3,97.245,97.25,1336299997.0
2007-11-12 14:48:00,97.255,97.255,97.055,97.095,757999999.0
2007-11-12 14:49:00,97.095,97.135,97.035,97.135,915099999.0
2007-11-12 14:50:00,97.14,97.245,97.14,97.2,1005800002.0
2007-11-12 14:51:00,97.2,97.245,97.195,97.21,1077300000.0
2007-11-12 14:52:00,97.21,97.22,97.165,97.185,550400000.0
2007-11-12 14:53:00,97.19,97.215,97.145,97.15,794300001.0
2007-11-12 14:54:00,97.15,97.235,97.1,97.225,630400000.0
2007-11-12 14:55:00,97.225,97.24,97.185,97.22,922599999.0
2007-11-12 14:56:00,97.23,97.24,97.205,97.215,459300000.0
2007-11-12 14:57:00,97.215,97.255,97.205,97.255,700100000.0
2007-11-12 14:58:00,97.25,97.255,97.225,97.245,611200001.0
2007-11-12 14:59:00,97.245,97.255,97.23,97.235,325700000.0
2007-11-12 15:00:00,97.225,97.305,97.215,97.305,942600000.0
2007-11-12 15:01:00,97.305,97.36,97.295,97.33,401799999.0
2007-11-12 15:02:00,97.34,97.34,97.285,97.3,264700000.0
2007-11-12 15:03:00,97.295,97.325,97.295,97.32,363700000.0
2007-11-12 15:04:00,97.32,97.325,97.285,97.31,678100001.0
2007-11-12 15:05:00,97.31,97.325,97.295,97.305,976300000.0
2007-11-12 15:06:00,97.305,97.345,97.305,97.335,430400000.0
2007-11-12 15:07:00,97.335,97.34,97.295,97.305,381400000.0
2007-11-12 15:08:00,97.3,97.305,97.235,97.24,1214400002.0
2007-11-12 15:09:00,97.245,97.27,97.22,97.27,754000000.0
2007-11-12 15:10:00,97.27,97.305,97.25,97.305,682800001.0
2007-11-12 15:11:00,97.305,97.34,97.285,97.315,587899999.0
2007-11-12 15:12:00,97.32,97.34,97.285,97.3,887799999.0
2007-11-12 15:13:00,97.285,97.315,97.285,97.305,1019699994.0
2007-11-12 15:14:00,97.305,97.32,97.275,97.285,1142849999.0
2007-11-12 15:15:00,97.285,97.295,97.185,97.215,1033900001.0
2007-11-12 15:16:00,97.225,97.225,97.205,97.22,1146000000.0
2007-11-12 15:17:00,97.225,97.235,97.225,97.225,642600000.0
2007-11-12 15:18:00,97.225,97.225,97.205,97.205,279000000.0
2007-11-12 15:19:00,97.205,97.23,97.165,97.165,772399997.0
2007-11-12 15:20:00,97.145,97.155,97.085,97.095,509600000.0
2007-11-12 15:21:00,97.09,97.105,97.045,97.07,743800000.0
2007-11-12 15:22:00,97.07,97.14,97.06,97.14,352400000.0
2007-11-12 15:23:00,97.135,97.235,97.13,97.23,506800001.0
2007-11-12 15:24:00,97.23,97.23,97.19,97.205,535400000.0
2007-11-12 15:25:00,97.205,97.235,97.195,97.22,758400001.0
2007-11-12 15:26:00,97.22,97.23,97.205,97.23,641400004.0
2007-11-12 15:27:00,97.225,97.235,97.215,97.225,731500000.0
2007-11-12 15:28:00,97.225,97.25,97.195,97.195,350800000.0
2007-11-12 15:29:00,97.195,97.2,97.155,97.17,288800000.0
2007-11-12 15:30:00,97.17,97.175,97.165,97.17,368200000.0
2007-11-12 15:31:00,97.175,97.175,97.155,97.165,373000000.0
2007-11-12 15:32:00,97.165,97.175,97.145,97.165,404300000.0
2007-11-12 15:33:00,97.155,97.195,97.155,97.195,877100002.0
2007-11-12 15:34:00,97.195,97.23,97.17,97.21,447200000.0
2007-11-12 15:35:00,97.22,97.22,97.165,97.21,1051800001.0
2007-11-12 15:36:00,97.21,97.215,97.165,97.175,810800000.0
2007-11-12 15:37:00,97.175,97.205,97.17,97.2,483200000.0
2007-11-12 15:38:00,97.195,97.21,97.165,97.165,515400000.0
2007-11-12 15:39:00,97.17,97.17,97.135,97.155,524100000.0
2007-11-12 15:40:00,97.155,97.165,97.145,97.165,710500000.0
2007-11-12 15:41:00,97.165,97.185,97.125,97.135,1006999999.0
2007-11-12 15:42:00,97.13,97.135,97.105,97.12,700600000.0
2007-11-12 15:43:00,97.12,97.16,97.115,97.125,515300000.0
2007-11-12 15:44:00,97.125,97.14,97.095,97.1,530399997.0
2007-11-12 15:45:00,97.1,97.11,97.1,97.105,117600000.0
2007-11-12 15:46:00,97.105,97.105,97.075,97.08,293800000.0
2007-11-12 15:47:00,97.08,97.115,97.07,97.095,662000000.0
2007-11-12 15:48:00,97.09,97.125,97.09,97.1,286300000.0
2007-11-12 15:49:00,97.1,97.115,97.085,97.095,941200000.0
2007-11-12 15:50:00,97.095,97.11,97.085,97.1,771300005.0
2007-11-12 15:51:00,97.1,97.13,97.1,97.125,517600001.0
2007-11-12 15:52:00,97.13,97.13,97.09,97.09,288900000.0
2007-11-12 15:53:00,97.09,97.1,97.075,97.095,477800000.0
2007-11-12 15:54:00,97.095,97.095,97.095,97.095,115200000.0
2007-11-12 15:55:00,97.095,97.095,97.075,97.085,439200000.0
2007-11-12 15:56:00,97.085,97.09,97.035,97.06,734500001.0
2007-11-12 15:57:00,97.055,97.1,97.055,97.09,471600000.0
2007-11-12 15:58:00,97.09,97.095,97.025,97.025,241800000.0
2007-11-12 15:59:00,97.025,97.025,96.995,97.01,541500000.0
2007-11-12 16:00:00,97.015,97.02,96.995,97.005,319900000.0
2007-11-12 16:01:00,97.005,97.015,96.95,96.95,705600000.0
2007-11-12 16:02:00,96.955,96.98,96.935,96.965,683600000.0
2007-11-12 16:03:00,96.965,96.965,96.905,96.925,625000000.0
2007-11-12 16:04:00,96.925,96.925,96.855,96.89,440100000.0
2007-11-12 16:05:00,96.89,96.955,96.885,96.95,531200000.0
2007-11-12 16:06:00,96.955,97.015,96.955,97.015,573200001.0
2007-11-12 16:07:00,97.015,97.04,97.005,97.03,263800000.0
2007-11-12 16:08:00,97.03,97.04,97.015,97.035,627999998.0
2007-11-12 16:09:00,97.035,97.055,97.025,97.04,749500001.0
2007-11-12 16:10:00,97.04,97.065,96.985,96.985,877100000.0
2007-11-12 16:11:00,96.985,96.995,96.915,96.915,1035000000.0
2007-11-12 16:12:00,96.915,96.93,96.835,96.845,868299999.0
2007-11-12 16:13:00,96.85,96.88,96.845,96.86,269200000.0
2007-11-12 16:14:00,96.86,96.865,96.825,96.85,662700001.0
2007-11-12 16:15:00,96.85,96.855,96.83,96.845,417700000.0
2007-11-12 16:16:00,96.84,96.93,96.84,96.925,1034600001.0
2007-11-12 16:17:00,96.915,96.94,96.915,96.935,1029400005.0
2007-11-12 16:18:00,96.935,96.945,96.89,96.915,685700000.0
2007-11-12 16:19:00,96.915,96.955,96.915,96.915,259600000.0
2007-11-12 16:20:00,96.915,96.925,96.865,96.875,616000000.0
2007-11-12 16:21:00,96.875,96.875,96.84,96.84,268300000.0
2007-11-12 16:22:00,96.845,96.85,96.825,96.835,822300000.0
2007-11-12 16:23:00,96.835,96.865,96.825,96.865,500000001.0
2007-11-12 16:24:00,96.86,96.87,96.84,96.865,830299999.0
2007-11-12 16:25:00,96.865,96.9,96.855,96.865,608800000.0
2007-11-12 16:26:00,96.865,96.925,96.865,96.895,260600000.0
2007-11-12 16:27:00,96.895,96.9,96.875,96.885,563499999.0
2007-11-12 16:28:00,96.885,96.925,96.885,96.925,678900000.0
2007-11-12 16:29:00,96.925,96.955,96.91,96.955,663000000.0
2007-11-12 16:30:00,96.955,97.025,96.935,96.99,449099998.0
2007-11-12 16:31:00,96.99,97.075,96.985,97.06,422600000.0
2007-11-12 16:32:00,97.055,97.11,97.035,97.055,677000000.0
2007-11-12 16:33:00,97.055,97.09,97.045,97.045,388700000.0
2007-11-12 16:34:00,97.045,97.045,96.935,96.935,566500000.0
2007-11-12 16:35:00,96.935,96.995,96.925,96.975,516200000.0
2007-11-12 16:36:00,96.975,96.98,96.945,96.955,778600000.0
2007-11-12 16:37:00,96.96,97.065,96.955,97.055,609200000.0
2007-11-12 16:38:00,97.06,97.145,97.045,97.135,647999999.0
2007-11-12 16:39:00,97.135,97.145,97.075,97.14,1008500001.0
2007-11-12 16:40:00,97.14,97.22,97.13,97.215,731800000.0
2007-11-12 16:41:00,97.215,97.305,97.215,97.275,920400000.0
2007-11-12 16:42:00,97.275,97.3,97.255,97.275,807799999.0
2007-11-12 16:43:00,97.275,97.345,97.25,97.315,663500002.0
2007-11-12 16:44:00,97.31,97.31,97.225,97.235,633000000.0
2007-11-12 16:45:00,97.235,97.235,97.215,97.225,804000000.0
2007-11-12 16:46:00,97.225,97.26,97.215,97.245,893100000.0
2007-11-12 16:47:00,97.255,97.255,97.22,97.24,765300000.0
2007-11-12 16:48:00,97.24,97.285,97.225,97.275,732100000.0
2007-11-12 16:49:00,97.275,97.275,97.245,97.255,1052200003.0
2007-11-12 16:50:00,97.25,97.27,97.205,97.22,790400000.0
2007-11-12 16:51:00,97.22,97.245,97.2,97.205,730800000.0
2007-11-12 16:52:00,97.2,97.205,97.125,97.18,634200000.0
2007-11-12 16:53:00,97.185,97.2,97.165,97.18,612200000.0
2007-11-12 16:54:00,97.18,97.235,97.155,97.235,976200000.0
2007-11-12 16:55:00,97.235,97.27,97.235,97.265,826000001.0
2007-11-12 16:56:00,97.265,97.285,97.24,97.24,461000000.0
2007-11-12 16:57:00,97.24,97.24,97.195,97.195,516800000.0
2007-11-12 16:58:00,97.195,97.2,97.16,97.185,869700001.0
2007-11-12 16:59:00,97.185,97.2,97.175,97.2,557000000.0
2007-11-12 17:00:00,97.185,97.195,97.125,97.135,204400000.0
2007-11-12 17:01:00,97.125,97.145,97.085,97.09,485800000.0
2007-11-12 17:02:00,97.09,97.105,97.035,97.05,1008700000.0
2007-11-12 17:03:00,97.05,97.07,97.035,97.05,869000001.0
2007-11-12 17:04:00,97.05,97.05,96.965,96.995,512500000.0
2007-11-12 17:05:00,96.995,97.045,96.985,97.035,549400003.0
2007-11-12 17:06:00,97.035,97.075,97.025,97.03,370200000.0
2007-11-12 17:07:00,97.03,97.03,96.965,96.985,495900000.0
2007-11-12 17:08:00,96.985,96.985,96.955,96.965,587100000.0
2007-11-12 17:09:00,96.965,96.965,96.925,96.955,452600000.0
2007-11-12 17:10:00,96.955,97.04,96.955,97.04,678800001.0
2007-11-12 17:11:00,97.035,97.095,97.025,97.08,527000000.0
2007-11-12 17:12:00,97.08,97.09,97.065,97.085,405400000.0
2007-11-12 17:13:00,97.08,97.085,97.05,97.075,229900000.0
2007-11-12 17:14:00,97.075,97.1,97.06,97.065,336800000.0
2007-11-12 17:15:00,97.065,97.11,97.05,97.105,309500000.0
2007-11-12 17:16:00,97.105,97.12,97.08,97.115,403600000.0
2007-11-12 17:17:00,97.105,97.13,97.085,97.125,558100001.0
2007-11-12 17:18:00,97.12,97.12,97.075,97.11,863600001.0
2007-11-12 17:19:00,97.105,97.15,97.105,97.12,529200000.0
2007-11-12 17:20:00,97.12,97.145,97.085,97.095,505600000.0
2007-11-12 17:21:00,97.095,97.105,97.055,97.055,684100000.0
2007-11-12 17:22:00,97.055,97.14,97.04,97.115,543700000.0
2007-11-12 17:23:00,97.115,97.145,97.095,97.14,590899999.0
2007-11-12 17:24:00,97.14,97.175,97.115,97.115,487100000.0
2007-11-12 17:25:00,97.115,97.145,97.065,97.065,781099999.0
2007-11-12 17:26:00,97.065,97.11,97.065,97.075,823699999.0
2007-11-12 17:27:00,97.075,97.085,97.05,97.065,295400000.0
2007-11-12 17:28:00,97.06,97.06,96.935,96.965,585999999.0
2007-11-12 17:29:00,96.965,97.01,96.955,96.99,479900000.0
2007-11-12 17:30:00,96.99,96.995,96.975,96.975,435000000.0
2007-11-12 17:31:00,96.98,97.015,96.965,96.975,573300000.0
2007-11-12 17:32:00,96.97,97.0,96.965,96.98,649400000.0
2007-11-12 17:33:00,96.98,96.99,96.94,96.945,467600000.0
2007-11-12 17:34:00,96.945,96.955,96.915,96.925,603600002.0
2007-11-12 17:35:00,96.925,96.955,96.88,96.895,199400000.0
2007-11-12 17:36:00,96.895,96.95,96.86,96.885,252000000.0
2007-11-12 17:37:00,96.885,96.93,96.875,96.88,143200000.0
2007-11-12 17:38:00,96.88,96.885,96.825,96.86,495100000.0
2007-11-12 17:39:00,96.86,96.885,96.85,96.86,266600000.0
2007-11-12 17:40:00,96.865,96.92,96.86,96.915,459400000.0
2007-11-12 17:41:00,96.915,96.93,96.9,96.925,500700000.0
2007-11-12 17:42:00,96.925,96.985,96.925,96.98,428000000.0
2007-11-12 17:43:00,96.985,96.995,96.945,96.98,753100000.0
2007-11-12 17:44:00,96.98,96.995,96.95,96.955,474300000.0
2007-11-12 17:45:00,96.96,96.99,96.945,96.975,831000000.0
2007-11-12 17:46:00,96.975,96.985,96.945,96.97,1130500005.0
2007-11-12 17:47:00,96.97,96.975,96.935,96.95,473200000.0
2007-11-12 17:48:00,96.945,96.965,96.93,96.945,869799996.0
2007-11-12 17:49:00,96.945,96.965,96.895,96.895,671400001.0
2007-11-12 17:50:00,96.895,96.935,96.895,96.92,622700001.0
2007-11-12 17:51:00,96.935,96.995,96.925,96.99,612800000.0
2007-11-12 17:52:00,96.99,96.99,96.945,96.975,460200000.0
2007-11-12 17:53:00,96.975,96.99,96.915,96.925,315000000.0
2007-11-12 17:54:00,96.93,96.94,96.905,96.905,367400001.0
2007-11-12 17:55:00,96.905,96.965,96.905,96.955,762800000.0
2007-11-12 17:56:00,96.955,97.005,96.935,96.995,554400000.0
2007-11-12 17:57:00,96.995,97.025,96.985,97.01,538800000.0
2007-11-12 17:58:00,97.01,97.055,96.995,97.03,458000000.0
2007-11-12 17:59:00,97.03,97.04,96.995,97.025,605000000.0
2007-11-12 18:00:00,97.035,97.045,96.975,97.01,729400003.0
2007-11-12 18:01:00,97.01,97.04,97.005,97.035,591000000.0
2007-11-12 18:02:00,97.035,97.055,97.025,97.035,378800000.0
2007-11-12 18:03:00,97.035,97.035,96.995,96.995,474200000.0
2007-11-12 18:04:00,96.995,97.01,96.985,97.01,364200000.0
2007-11-12 18:05:00,97.01,97.015,96.985,97.0,323900000.0
2007-11-12 18:06:00,97.005,97.035,96.985,97.005,636099999.0
2007-11-12 18:07:00,97.005,97.035,96.995,97.03,617500001.0
2007-11-12 18:08:00,97.03,97.105,97.03,97.085,585500000.0
2007-11-12 18:09:00,97.085,97.105,97.065,97.1,750000001.0
2007-11-12 18:10:00,97.095,97.115,97.085,97.105,566800000.0
2007-11-12 18:11:00,97.105,97.145,97.1,97.1,259400000.0
2007-11-12 18:12:00,97.1,97.12,97.08,97.115,403600000.0
2007-11-12 18:13:00,97.115,97.135,97.095,97.135,401800000.0
2007-11-12 18:14:00,97.135,97.15,97.115,97.115,579700000.0
2007-11-12 18:15:00,97.115,97.145,97.11,97.145,532200000.0
2007-11-12 18:16:00,97.145,97.165,97.125,97.155,934399996.0
2007-11-12 18:17:00,97.155,97.185,97.14,97.15,393400000.0
2007-11-12 18:18:00,97.15,97.16,97.085,97.085,912100004.0
2007-11-12 18:19:00,97.085,97.12,97.075,97.105,1050800003.0
2007-11-12 18:20:00,97.105,97.105,97.065,97.075,599200002.0
2007-11-12 18:21:00,97.075,97.085,97.035,97.045,721600001.0
2007-11-12 18:22:00,97.045,97.045,96.99,97.005,491000000.0
2007-11-12 18:23:00,97.005,97.005,96.975,96.985,599600000.0
2007-11-12 18:24:00,96.985,96.995,96.955,96.995,895000007.0
2007-11-12 18:25:00,96.995,97.015,96.995,97.01,276100000.0
2007-11-12 18:26:00,97.01,97.035,97.005,97.03,360400000.0
2007-11-12 18:27:00,97.025,97.1,97.025,97.09,437900000.0
2007-11-12 18:28:00,97.09,97.1,97.085,97.085,111600000.0
2007-11-12 18:29:00,97.085,97.095,97.075,97.095,291800000.0
2007-11-12 18:30:00,97.095,97.105,97.07,97.09,430200000.0
2007-11-12 18:31:00,97.085,97.11,97.075,97.105,322800001.0
2007-11-12 18:32:00,97.105,97.135,97.08,97.085,273200000.0
2007-11-12 18:33:00,97.08,97.13,97.07,97.115,146200000.0
2007-11-12 18:34:00,97.115,97.115,97.055,97.065,339700000.0
2007-11-12 18:35:00,97.07,97.085,97.065,97.08,184600000.0
2007-11-12 18:36:00,97.08,97.125,97.075,97.125,238200000.0
2007-11-12 18:37:00,97.125,97.14,97.055,97.06,583500000.0
2007-11-12 18:38:00,97.055,97.085,97.04,97.075,943800000.0
2007-11-12 18:39:00,97.075,97.105,97.045,97.095,431000000.0
2007-11-12 18:40:00,97.095,97.18,97.095,97.165,790300000.0
2007-11-12 18:41:00,97.165,97.17,97.135,97.155,382000000.0
2007-11-12 18:42:00,97.155,97.205,97.155,97.205,458200000.0
2007-11-12 18:43:00,97.21,97.265,97.21,97.25,332800000.0
2007-11-12 18:44:00,97.255,97.335,97.255,97.32,616199996.0
2007-11-12 18:45:00,97.32,97.32,97.255,97.285,613800001.0
2007-11-12 18:46:00,97.285,97.295,97.235,97.285,892100001.0
2007-11-12 18:47:00,97.285,97.33,97.27,97.315,924500000.0
2007-11-12 18:48:00,97.325,97.345,97.275,97.3,873100003.0
2007-11-12 18:49:00,97.3,97.33,97.295,97.315,742100001.0
2007-11-12 18:50:00,97.315,97.315,97.25,97.275,1061200010.0
2007-11-12 18:51:00,97.275,97.285,97.245,97.245,803400000.0
2007-11-12 18:52:00,97.245,97.255,97.185,97.185,593400000.0
2007-11-12 18:53:00,97.185,97.19,97.175,97.185,426000000.0
2007-11-12 18:54:00,97.195,97.195,97.175,97.185,447800000.0
2007-11-12 18:55:00,97.185,97.235,97.165,97.215,333200000.0
2007-11-12 18:56:00,97.215,97.22,97.17,97.185,280800000.0
2007-11-12 18:57:00,97.185,97.205,97.18,97.19,283300000.0
2007-11-12 18:58:00,97.185,97.215,97.18,97.215,391700000.0
2007-11-12 18:59:00,97.215,97.215,97.185,97.185,346000000.0
2007-11-12 19:00:00,97.185,97.205,97.165,97.165,406200000.0
2007-11-12 19:01:00,97.175,97.21,97.165,97.175,569800000.0
2007-11-12 19:02:00,97.18,97.215,97.175,97.21,321200000.0
2007-11-12 19:03:00,97.21,97.21,97.185,97.185,515700000.0
2007-11-12 19:04:00,97.185,97.195,97.16,97.17,264000000.0
2007-11-12 19:05:00,97.17,97.17,97.145,97.145,96400000.0
2007-11-12 19:06:00,97.145,97.2,97.145,97.15,396900001.0
2007-11-12 19:07:00,97.15,97.17,97.125,97.145,560000000.0
2007-11-12 19:08:00,97.145,97.165,97.13,97.13,328200000.0
2007-11-12 19:09:00,97.13,97.14,97.12,97.12,150200000.0
2007-11-12 19:10:00,97.135,97.14,97.115,97.115,179800000.0
2007-11-12 19:11:00,97.115,97.135,97.105,97.13,151800000.0
2007-11-12 19:12:00,97.13,97.135,97.085,97.095,521600000.0
2007-11-12 19:13:00,97.095,97.115,97.085,97.105,543999998.0
2007-11-12 19:14:00,97.105,97.175,97.095,97.17,617000000.0
2007-11-12 19:15:00,97.17,97.175,97.115,97.14,475800000.0
2007-11-12 19:16:00,97.14,97.155,97.14,97.155,143800000.0
2007-11-12 19:17:00,97.155,97.18,97.145,97.175,102600000.0
2007-11-12 19:18:00,97.175,97.235,97.175,97.225,240400000.0
2007-11-12 19:19:00,97.225,97.27,97.215,97.255,218300000.0
2007-11-12 19:20:00,97.26,97.325,97.26,97.325,326300000.0
2007-11-12 19:21:00,97.325,97.33,97.305,97.315,464200002.0
2007-11-12 19:22:00,97.33,97.335,97.315,97.32,245700000.0
2007-11-12 19:23:00,97.315,97.33,97.31,97.33,139800000.0
2007-11-12 19:24:00,97.33,97.34,97.305,97.315,343200000.0
2007-11-12 19:25:00,97.315,97.34,97.315,97.335,203500000.0
2007-11-12 19:26:00,97.33,97.335,97.31,97.315,418200001.0
2007-11-12 19:27:00,97.315,97.335,97.315,97.325,137700000.0
2007-11-12 19:28:00,97.325,97.4,97.32,97.375,186100000.0
2007-11-12 19:29:00,97.375,97.44,97.355,97.435,268200000.0
2007-11-12 19:30:00,97.435,97.47,97.42,97.47,179800000.0
2007-11-12 19:31:00,97.47,97.505,97.425,97.485,229800000.0
2007-11-12 19:32:00,97.485,97.49,97.435,97.455,577200000.0
2007-11-12 19:33:00,97.46,97.49,97.435,97.435,148600000.0
2007-11-12 19:34:00,97.435,97.465,97.435,97.445,328600000.0
2007-11-12 19:35:00,97.445,97.52,97.43,97.51,350300000.0
2007-11-12 19:36:00,97.51,97.515,97.465,97.475,518400001.0
2007-11-12 19:37:00,97.475,97.495,97.465,97.465,448200000.0
2007-11-12 19:38:00,97.465,97.47,97.43,97.445,140200000.0
2007-11-12 19:39:00,97.445,97.445,97.425,97.435,137200000.0
2007-11-12 19:40:00,97.435,97.475,97.415,97.475,326500000.0
2007-11-12 19:41:00,97.465,97.475,97.435,97.435,319800000.0
2007-11-12 19:42:00,97.435,97.445,97.425,97.43,240200000.0
2007-11-12 19:43:00,97.43,97.43,97.39,97.395,282800000.0
2007-11-12 19:44:00,97.395,97.405,97.375,97.385,420000000.0
2007-11-12 19:45:00,97.385,97.39,97.345,97.345,284200000.0
2007-11-12 19:46:00,97.335,97.35,97.325,97.33,173600000.0
2007-11-12 19:47:00,97.33,97.35,97.315,97.34,249300000.0
2007-11-12 19:48:00,97.34,97.35,97.325,97.35,264800000.0
2007-11-12 19:49:00,97.35,97.35,97.325,97.34,186000000.0
2007-11-12 19:50:00,97.34,97.34,97.325,97.335,201400000.0
2007-11-12 19:51:00,97.335,97.345,97.315,97.315,223200000.0
2007-11-12 19:52:00,97.315,97.315,97.26,97.285,346100000.0
2007-11-12 19:53:00,97.285,97.305,97.26,97.275,413400000.0
2007-11-12 19:54:00,97.275,97.285,97.235,97.265,419500000.0
2007-11-12 19:55:00,97.27,97.275,97.245,97.265,307900000.0
2007-11-12 19:56:00,97.265,97.295,97.255,97.295,328000000.0
2007-11-12 19:57:00,97.295,97.35,97.295,97.335,709999996.0
2007-11-12 19:58:00,97.325,97.34,97.305,97.315,436200002.0
2007-11-12 19:59:00,97.315,97.33,97.315,97.33,131400000.0
2007-11-12 20:00:00,97.33,97.35,97.305,97.31,330100000.0
2007-11-12 20:01:00,97.31,97.32,97.295,97.305,265400000.0
2007-11-12 20:02:00,97.295,97.305,97.295,97.295,304100000.0
2007-11-12 20:03:00,97.295,97.33,97.29,97.33,126800000.0
2007-11-12 20:04:00,97.33,97.33,97.32,97.325,68000000.0
2007-11-12 20:05:00,97.325,97.325,97.295,97.295,198700000.0
2007-11-12 20:06:00,97.3,97.305,97.285,97.285,192700000.0
2007-11-12 20:07:00,97.285,97.295,97.265,97.265,197900000.0
2007-11-12 20:08:00,97.265,97.29,97.265,97.275,285500000.0
2007-11-12 20:09:00,97.265,97.27,97.245,97.26,185900000.0
2007-11-12 20:10:00,97.265,97.275,97.255,97.27,172800000.0
2007-11-12 20:11:00,97.27,97.285,97.265,97.285,637000005.0
2007-11-12 20:12:00,97.275,97.3,97.275,97.285,299200000.0
2007-11-12 20:13:00,97.285,97.31,97.28,97.305,161900000.0
2007-11-12 20:14:00,97.305,97.305,97.285,97.295,261400000.0
2007-11-12 20:15:00,97.295,97.305,97.275,97.285,460800000.0
2007-11-12 20:16:00,97.29,97.305,97.275,97.295,366800000.0
2007-11-12 20:17:00,97.295,97.305,97.29,97.295,409200000.0
2007-11-12 20:18:00,97.305,97.355,97.305,97.35,337100000.0
2007-11-12 20:19:00,97.35,97.36,97.335,97.335,240300000.0
2007-11-12 20:20:00,97.345,97.375,97.34,97.37,113200000.0
2007-11-12 20:21:00,97.37,97.375,97.345,97.36,219200001.0
2007-11-12 20:22:00,97.355,97.385,97.355,97.375,333400000.0
2007-11-12 20:23:00,97.375,97.375,97.355,97.37,212500000.0
2007-11-12 20:24:00,97.37,97.38,97.365,97.375,76400000.0
2007-11-12 20:25:00,97.375,97.41,97.375,97.385,114400000.0
2007-11-12 20:26:00,97.385,97.395,97.375,97.38,111000000.0
2007-11-12 20:27:00,97.38,97.445,97.375,97.42,166400000.0
2007-11-12 20:28:00,97.42,97.425,97.395,97.405,218200000.0
2007-11-12 20:29:00,97.4,97.425,97.395,97.415,336499999.0
2007-11-12 20:30:00,97.415,97.42,97.385,97.385,165400000.0
2007-11-12 20:31:00,97.385,97.39,97.37,97.375,181800000.0
2007-11-12 20:32:00,97.375,97.395,97.375,97.38,467400000.0
2007-11-12 20:33:00,97.38,97.405,97.375,97.395,325400000.0
2007-11-12 20:34:00,97.395,97.405,97.385,97.4,220900000.0
2007-11-12 20:35:00,97.4,97.41,97.385,97.385,62400000.0
2007-11-12 20:36:00,97.385,97.39,97.345,97.345,269900000.0
2007-11-12 20:37:00,97.345,97.345,97.32,97.33,332700000.0
2007-11-12 20:38:00,97.33,97.335,97.295,97.305,428400000.0
2007-11-12 20:39:00,97.305,97.315,97.285,97.285,380200000.0
2007-11-12 20:40:00,97.285,97.315,97.285,97.295,426200000.0
2007-11-12 20:41:00,97.295,97.305,97.275,97.295,325700000.0
2007-11-12 20:42:00,97.295,97.305,97.27,97.295,272700000.0
2007-11-12 20:43:00,97.295,97.305,97.265,97.265,362000000.0
2007-11-12 20:44:00,97.265,97.315,97.265,97.315,304800000.0
2007-11-12 20:45:00,97.315,97.335,97.285,97.29,337400000.0
2007-11-12 20:46:00,97.29,97.295,97.28,97.285,73600000.0
2007-11-12 20:47:00,97.285,97.315,97.275,97.305,399500000.0
2007-11-12 20:48:00,97.305,97.31,97.275,97.305,316600000.0
2007-11-12 20:49:00,97.295,97.315,97.285,97.285,204500000.0
2007-11-12 20:50:00,97.285,97.305,97.275,97.295,422500000.0
2007-11-12 20:51:00,97.295,97.305,97.285,97.295,135000000.0
2007-11-12 20:52:00,97.295,97.305,97.26,97.285,280700000.0
2007-11-12 20:53:00,97.305,97.305,97.275,97.28,337599998.0
2007-11-12 20:54:00,97.28,97.295,97.255,97.275,443700000.0
2007-11-12 20:55:00,97.275,97.275,97.255,97.265,393800000.0
2007-11-12 20:56:00,97.265,97.265,97.25,97.25,149800000.0
2007-11-12 20:57:00,97.25,97.265,97.25,97.26,83000000.0
2007-11-12 20:58:00,97.26,97.285,97.255,97.275,321400000.0
2007-11-12 20:59:00,97.275,97.285,97.265,97.275,74000000.0
2007-11-12 21:00:00,97.275,97.295,97.265,97.29,152400000.0
2007-11-12 21:01:00,97.29,97.305,97.285,97.305,65000000.0
2007-11-12 21:02:00,97.305,97.31,97.285,97.305,251100000.0
2007-11-12 21:03:00,97.305,97.32,97.295,97.305,295600000.0
2007-11-12 21:04:00,97.305,97.32,97.29,97.32,59000000.0
2007-11-12 21:05:00,97.32,97.33,97.295,97.325,280900000.0
2007-11-12 21:06:00,97.325,97.345,97.315,97.345,238600000.0
2007-11-12 21:07:00,97.345,97.35,97.335,97.345,108400000.0
2007-11-12 21:08:00,97.345,97.365,97.335,97.345,335000000.0
2007-11-12 21:09:00,97.345,97.355,97.335,97.335,70800000.0
2007-11-12 21:10:00,97.335,97.345,97.3,97.3,288499999.0
2007-11-12 21:11:00,97.3,97.3,97.27,97.27,415399998.0
2007-11-12 21:12:00,97.275,97.31,97.265,97.305,309000000.0
2007-11-12 21:13:00,97.305,97.315,97.275,97.295,352400000.0
2007-11-12 21:14:00,97.285,97.305,97.275,97.275,300900000.0
2007-11-12 21:15:00,97.275,97.335,97.275,97.29,588200001.0
2007-11-12 21:16:00,97.295,97.315,97.285,97.285,581500000.0
2007-11-12 21:17:00,97.285,97.31,97.285,97.295,145100000.0
2007-11-12 21:18:00,97.295,97.33,97.295,97.305,475700000.0
2007-11-12 21:19:00,97.305,97.36,97.305,97.36,388600000.0
2007-11-12 21:20:00,97.365,97.39,97.355,97.385,259600000.0
2007-11-12 21:21:00,97.385,97.4,97.365,97.385,389900000.0
2007-11-12 21:22:00,97.385,97.445,97.36,97.435,488799999.0
2007-11-12 21:23:00,97.435,97.445,97.405,97.41,449000000.0
2007-11-12 21:24:00,97.405,97.465,97.405,97.465,643199999.0
2007-11-12 21:25:00,97.465,97.465,97.435,97.455,535099999.0
2007-11-12 21:26:00,97.455,97.455,97.395,97.415,565000001.0
2007-11-12 21:27:00,97.415,97.425,97.405,97.41,269000000.0
2007-11-12 21:28:00,97.41,97.47,97.405,97.45,200800000.0
2007-11-12 21:29:00,97.435,97.47,97.435,97.45,335500000.0
2007-11-12 21:30:00,97.445,97.475,97.435,97.465,292400000.0
2007-11-12 21:31:00,97.465,97.495,97.465,97.485,413299999.0
2007-11-12 21:32:00,97.485,97.53,97.485,97.505,571900000.0
2007-11-12 21:33:00,97.51,97.53,97.495,97.515,489799998.0
2007-11-12 21:34:00,97.525,97.55,97.515,97.54,235700000.0
2007-11-12 21:35:00,97.54,97.555,97.535,97.535,113000000.0
2007-11-12 21:36:00,97.535,97.535,97.505,97.505,264200001.0
2007-11-12 21:37:00,97.51,97.54,97.505,97.54,197500000.0
2007-11-12 21:38:00,97.54,97.545,97.515,97.515,420700000.0
2007-11-12 21:39:00,97.52,97.53,97.495,97.505,444100000.0
2007-11-12 21:40:00,97.505,97.555,97.505,97.54,240400000.0
2007-11-12 21:41:00,97.54,97.555,97.525,97.55,389400000.0
2007-11-12 21:42:00,97.555,97.555,97.505,97.52,662300006.0
2007-11-12 21:43:00,97.515,97.53,97.495,97.505,433200000.0
2007-11-12 21:44:00,97.505,97.515,97.495,97.5,153000000.0
2007-11-12 21:45:00,97.5,97.505,97.475,97.495,339400000.0
2007-11-12 21:46:00,97.495,97.505,97.485,97.495,202700000.0
2007-11-12 21:47:00,97.495,97.535,97.485,97.53,228500000.0
2007-11-12 21:48:00,97.53,97.55,97.515,97.53,328600000.0
2007-11-12 21:49:00,97.53,97.585,97.525,97.54,102000000.0
2007-11-12 21:50:00,97.545,97.545,97.52,97.545,204900000.0
2007-11-12 21:51:00,97.545,97.545,97.475,97.49,166200000.0
2007-11-12 21:52:00,97.475,97.51,97.475,97.485,148800000.0
2007-11-12 21:53:00,97.485,97.535,97.485,97.53,205200000.0
2007-11-12 21:54:00,97.53,97.535,97.505,97.525,226900000.0
2007-11-12 21:55:00,97.53,97.575,97.515,97.555,127000000.0
2007-11-12 21:56:00,97.555,97.575,97.555,97.565,112800000.0
2007-11-12 21:57:00,97.565,97.57,97.535,97.55,177800000.0
2007-11-12 21:58:00,97.56,97.59,97.535,97.56,547200002.0
2007-11-12 21:59:00,97.56,97.57,97.525,97.525,88600000.0
2007-11-12 22:00:00,97.515,97.535,97.5,97.51,308800000.0
2007-11-12 22:01:00,97.5,97.53,97.495,97.52,116200000.0
2007-11-12 22:02:00,97.52,97.52,97.455,97.48,748199999.0
2007-11-12 22:03:00,97.48,97.53,97.46,97.53,125200000.0
2007-11-12 22:04:00,97.53,97.53,97.465,97.49,121800000.0
2007-11-12 22:05:00,97.49,97.49,97.455,97.465,236500000.0
2007-11-12 22:06:00,97.465,97.465,97.39,97.405,712600002.0
2007-11-12 22:07:00,97.41,97.425,97.395,97.425,537700000.0
2007-11-12 22:08:00,97.425,97.44,97.405,97.415,154400000.0
2007-11-12 22:09:00,97.42,97.42,97.345,97.355,416799999.0
2007-11-12 22:10:00,97.355,97.375,97.345,97.355,409800000.0
2007-11-12 22:11:00,97.355,97.405,97.355,97.405,320200000.0
2007-11-12 22:12:00,97.405,97.48,97.38,97.42,1017900000.0
2007-11-12 22:13:00,97.415,97.47,97.41,97.47,573999995.0
2007-11-12 22:14:00,97.47,97.47,97.45,97.455,111800000.0
2007-11-12 22:15:00,97.455,97.465,97.425,97.455,490900001.0
2007-11-12 22:16:00,97.455,97.465,97.415,97.43,164800000.0
2007-11-12 22:17:00,97.43,97.47,97.415,97.415,378799991.0
2007-11-12 22:18:00,97.435,97.455,97.405,97.425,555399999.0
2007-11-12 22:19:00,97.44,97.44,97.415,97.43,169200002.0
2007-11-12 22:20:00,97.43,97.435,97.39,97.415,376599999.0
2007-11-12 22:21:00,97.415,97.425,97.39,97.39,180600000.0
2007-11-12 22:22:00,97.39,97.41,97.37,97.375,348900001.0
2007-11-12 22:23:00,97.375,97.38,97.35,97.35,166500000.0
2007-11-12 22:24:00,97.35,97.355,97.34,97.355,109200000.0
2007-11-12 22:25:00,97.355,97.355,97.33,97.355,190800000.0
2007-11-12 22:26:00,97.355,97.355,97.31,97.33,248300000.0
2007-11-12 22:27:00,97.33,97.395,97.32,97.39,590299995.0
2007-11-12 22:28:00,97.39,97.43,97.345,97.405,560700002.0
2007-11-12 22:29:00,97.405,97.415,97.325,97.34,388400000.0
2007-11-12 22:30:00,97.34,97.35,97.32,97.32,168800000.0
2007-11-12 22:31:00,97.32,97.34,97.295,97.305,602999999.0
2007-11-12 22:32:00,97.305,97.315,97.275,97.29,414900001.0
2007-11-12 22:33:00,97.28,97.315,97.275,97.295,434800000.0
2007-11-12 22:34:00,97.295,97.355,97.28,97.305,455799998.0
2007-11-12 22:35:00,97.305,97.32,97.285,97.315,489300000.0
2007-11-12 22:36:00,97.315,97.32,97.295,97.32,281500000.0
2007-11-12 22:37:00,97.32,97.375,97.295,97.295,353500000.0
2007-11-12 22:38:00,97.295,97.295,97.265,97.27,883899997.0
2007-11-12 22:39:00,97.27,97.32,97.265,97.315,349500002.0
2007-11-12 22:40:00,97.315,97.315,97.275,97.285,1019999999.0
2007-11-12 22:41:00,97.29,97.32,97.285,97.29,335200000.0
2007-11-12 22:42:00,97.29,97.31,97.285,97.305,563000000.0
2007-11-12 22:43:00,97.305,97.315,97.27,97.275,172600000.0
2007-11-12 22:44:00,97.275,97.275,97.215,97.235,636099996.0
2007-11-12 22:45:00,97.245,97.26,97.23,97.255,319600000.0
2007-11-12 22:46:00,97.255,97.255,97.21,97.215,648300001.0
2007-11-12 22:47:00,97.215,97.235,97.215,97.23,164600000.0
2007-11-12 22:48:00,97.23,97.24,97.195,97.225,414500000.0
2007-11-12 22:49:00,97.22,97.23,97.16,97.16,569299996.0
2007-11-12 22:50:00,97.16,97.2,97.15,97.19,636899995.0
2007-11-12 22:51:00,97.19,97.21,97.06,97.08,533999999.0
2007-11-12 22:52:00,97.08,97.095,97.04,97.095,561400000.0
2007-11-12 22:53:00,97.095,97.19,97.085,97.13,463200000.0
2007-11-12 22:54:00,97.13,97.17,97.11,97.12,540800000.0
2007-11-12 22:55:00,97.12,97.125,97.08,97.1,364900000.0
2007-11-12 22:56:00,97.09,97.13,97.085,97.1,377700000.0
2007-11-12 22:57:00,97.1,97.1,97.055,97.09,359400000.0
2007-11-12 22:58:00,97.09,97.115,97.09,97.105,168200000.0
2007-11-12 22:59:00,97.11,97.125,97.095,97.11,253500000.0
2007-11-12 23:00:00,97.11,97.22,97.1,97.205,1165700001.0
2007-11-12 23:01:00,97.2,97.21,97.07,97.07,1215099990.0
2007-11-12 23:02:00,97.07,97.12,97.07,97.08,878699994.0
2007-11-12 23:03:00,97.075,97.12,97.07,97.095,893499992.0
2007-11-12 23:04:00,97.1,97.15,97.1,97.12,384800002.0
2007-11-12 23:05:00,97.12,97.14,97.06,97.08,758300001.0
2007-11-12 23:06:00,97.08,97.09,97.06,97.075,236800000.0
2007-11-12 23:07:00,97.075,97.12,97.06,97.11,362900000.0
2007-11-12 23:08:00,97.11,97.125,97.08,97.11,595300000.0
2007-11-12 23:09:00,97.11,97.13,97.09,97.12,409799999.0
2007-11-12 23:10:00,97.12,97.13,97.09,97.12,299000000.0
2007-11-12 23:11:00,97.12,97.12,97.09,97.1,281800000.0
2007-11-12 23:12:00,97.1,97.1,97.05,97.06,589999996.0
2007-11-12 23:13:00,97.05,97.07,97.0,97.0,979500000.0
2007-11-12 23:14:00,97.0,97.0,96.97,96.98,642899995.0
2007-11-12 23:15:00,96.99,96.99,96.96,96.97,482800000.0
2007-11-12 23:16:00,96.97,96.97,96.95,96.95,161000000.0
2007-11-12 23:17:00,96.95,96.96,96.93,96.93,245300000.0
2007-11-12 23:18:00,96.93,96.93,96.91,96.92,726300000.0
2007-11-12 23:19:00,96.92,96.95,96.9,96.935,1245299997.0
2007-11-12 23:20:00,96.95,97.01,96.95,97.0,935700000.0
2007-11-12 23:21:00,97.0,97.05,96.995,97.03,680899998.0
2007-11-12 23:22:00,97.03,97.05,96.96,97.005,1202799994.0
2007-11-12 23:23:00,97.005,97.025,97.0,97.005,441800000.0
2007-11-12 23:24:00,97.005,97.045,97.0,97.045,295500000.0
2007-11-12 23:25:00,97.045,97.06,97.02,97.05,678700000.0
2007-11-12 23:26:00,97.05,97.055,97.015,97.03,666499999.0
2007-11-12 23:27:00,97.03,97.07,97.0,97.065,1060100000.0
2007-11-12 23:28:00,97.065,97.07,97.045,97.07,737999995.0
2007-11-12 23:29:00,97.07,97.08,97.03,97.055,509200003.0
2007-11-12 23:30:00,97.055,97.07,97.035,97.05,435700000.0
2007-11-12 23:31:00,97.05,97.06,97.03,97.045,135000000.0
2007-11-12 23:32:00,97.045,97.045,97.0,97.0,436399994.0
2007-11-12 23:33:00,97.0,97.005,96.995,97.0,267600000.0
2007-11-12 23:34:00,97.0,97.0,96.965,97.0,463100000.0
2007-11-12 23:35:00,97.01,97.01,97.01,97.01,113400000.0
2007-11-12 23:36:00,97.01,97.01,96.97,96.99,1046100000.0
2007-11-12 23:37:00,96.99,97.01,96.95,96.98,729199996.0
2007-11-12 23:38:00,96.98,96.99,96.955,96.96,314800000.0
2007-11-12 23:39:00,96.975,96.975,96.915,96.92,515999994.0
2007-11-12 23:40:00,96.92,96.92,96.91,96.91,100200000.0
2007-11-12 23:41:00,96.91,96.935,96.9,96.91,679900002.0
2007-11-12 23:42:00,96.91,96.91,96.89,96.91,248400000.0
2007-11-12 23:43:00,96.91,96.93,96.91,96.92,146000000.0
2007-11-12 23:44:00,96.92,96.92,96.88,96.9,332100000.0
2007-11-12 23:45:00,96.9,96.92,96.88,96.89,428999998.0
2007-11-12 23:46:00,96.89,96.91,96.87,96.9,680700001.0
2007-11-12 23:47:00,96.9,96.915,96.9,96.905,542000000.0
2007-11-12 23:48:00,96.905,96.915,96.905,96.91,81400000.0
2007-11-12 23:49:00,96.91,96.93,96.885,96.92,552300004.0
2007-11-12 23:50:00,96.93,96.935,96.88,96.9,563500001.0
2007-11-12 23:51:00,96.89,96.91,96.88,96.88,457600000.0
2007-11-12 23:52:00,96.89,96.92,96.87,96.92,444300006.0
2007-11-12 23:53:00,96.91,96.93,96.9,96.925,106200000.0
2007-11-12 23:54:00,96.93,96.93,96.91,96.925,120100000.0
2007-11-12 23:55:00,96.92,96.925,96.88,96.905,766499997.0
2007-11-12 23:56:00,96.91,96.91,96.88,96.88,757600000.0
2007-11-12 23:57:00,96.88,96.91,96.88,96.89,494400000.0
2007-11-12 23:58:00,96.89,96.93,96.87,96.88,967699999.0
2007-11-12 23:59:00,96.86,96.93,96.86,96.9,392800000.0
2007-11-13 00:00:00,96.91,96.92,96.86,96.86,299200000.0
2007-11-13 00:01:00,96.87,96.87,96.81,96.81,431200000.0
2007-11-13 00:02:00,96.88,96.89,96.84,96.86,510400000.0
2007-11-13 00:03:00,96.88,96.88,96.8,96.8,607200000.0
2007-11-13 00:04:00,96.79,96.81,96.77,96.78,434300000.0
2007-11-13 00:05:00,96.79,96.8,96.76,96.79,382900000.0
2007-11-13 00:06:00,96.79,96.82,96.775,96.785,537700000.0
2007-11-13 00:07:00,96.785,96.81,96.765,96.8,554200000.0
2007-11-13 00:08:00,96.825,96.84,96.795,96.8,469600000.0
2007-11-13 00:09:00,96.82,96.85,96.79,96.84,452100000.0
2007-11-13 00:10:00,96.88,96.88,96.84,96.85,459200000.0
2007-11-13 00:11:00,96.85,96.885,96.84,96.85,376500000.0
2007-11-13 00:12:00,96.85,96.92,96.85,96.91,432700000.0
2007-11-13 00:13:00,96.93,96.97,96.92,96.96,319000000.0
2007-11-13 00:14:00,96.96,96.98,96.94,96.98,443900000.0
2007-11-13 00:15:00,96.98,97.01,96.97,97.0,481800001.0
2007-11-13 00:16:00,97.0,97.0,96.965,96.995,514900000.0
2007-11-13 00:17:00,96.995,97.0,96.99,96.99,222900000.0
2007-11-13 00:18:00,96.99,97.01,96.98,96.98,418600000.0
2007-11-13 00:19:00,96.99,97.07,96.98,97.07,870499990.0
2007-11-13 00:20:00,97.07,97.1,97.07,97.1,618400000.0
2007-11-13 00:21:00,97.1,97.16,97.095,97.1,967799996.0
2007-11-13 00:22:00,97.1,97.17,97.065,97.08,922999990.0
2007-11-13 00:23:00,97.08,97.13,97.08,97.1,1125399994.0
2007-11-13 00:24:00,97.105,97.125,97.07,97.09,841899995.0
2007-11-13 00:25:00,97.085,97.1,97.04,97.04,1521199977.0
2007-11-13 00:26:00,97.065,97.1,97.06,97.1,986499996.0
2007-11-13 00:27:00,97.1,97.1,97.01,97.065,1569099995.0
2007-11-13 00:28:00,97.065,97.08,97.02,97.025,947199999.0
2007-11-13 00:29:00,97.02,97.035,97.02,97.035,739999999.0
2007-11-13 00:30:00,97.035,97.06,97.02,97.04,868999992.0
2007-11-13 00:31:00,97.04,97.055,97.04,97.04,846400000.0
2007-11-13 00:32:00,97.04,97.04,97.03,97.035,454500000.0
2007-11-13 00:33:00,97.03,97.03,96.95,96.99,997299997.0
2007-11-13 00:34:00,96.99,97.0,96.98,96.98,511099997.0
2007-11-13 00:35:00,96.98,97.01,96.975,97.005,750800008.0
2007-11-13 00:36:00,97.005,97.02,97.0,97.01,370200000.0
2007-11-13 00:37:00,97.005,97.06,97.0,97.04,1543799993.0
2007-11-13 00:38:00,97.04,97.05,97.03,97.035,659599999.0
2007-11-13 00:39:00,97.035,97.04,97.01,97.015,820900000.0
2007-11-13 00:40:00,97.015,97.02,96.99,97.005,883199999.0
2007-11-13 00:41:00,97.0,97.005,96.99,97.0,623999999.0
2007-11-13 00:42:00,97.0,97.0,96.98,97.0,582300000.0
2007-11-13 00:43:00,97.0,97.02,96.99,97.01,339900000.0
2007-11-13 00:44:00,97.01,97.035,97.0,97.02,816700000.0
2007-11-13 00:45:00,97.02,97.05,96.96,97.05,1599699997.0
2007-11-13 00:46:00,97.045,97.07,97.04,97.04,622100000.0
2007-11-13 00:47:00,97.05,97.06,97.035,97.045,901599999.0
2007-11-13 00:48:00,97.045,97.07,97.045,97.06,871200000.0
2007-11-13 00:49:00,97.06,97.06,97.01,97.03,678600000.0
2007-11-13 00:50:00,97.04,97.045,97.03,97.04,633900000.0
2007-11-13 00:51:00,97.04,97.045,97.015,97.03,576799992.0
2007-11-13 00:52:00,97.03,97.07,97.03,97.06,722099990.0
2007-11-13 00:53:00,97.06,97.08,97.06,97.07,680799994.0
2007-11-13 00:54:00,97.07,97.09,97.04,97.07,890000006.0
2007-11-13 00:55:00,97.07,97.08,97.06,97.06,184000003.0
2007-11-13 00:56:00,97.06,97.07,97.06,97.07,220399994.0
2007-11-13 00:57:00,97.07,97.09,97.05,97.06,499199998.0
2007-11-13 00:58:00,97.06,97.07,97.03,97.04,501099999.0
2007-11-13 00:59:00,97.04,97.045,97.03,97.04,493600000.0
2007-11-13 01:00:00,97.04,97.04,97.0,97.02,1189899991.0
2007-11-13 01:01:00,97.02,97.02,96.99,97.0,560300000.0
2007-11-13 01:02:00,97.0,97.01,96.96,96.97,622400002.0
2007-11-13 01:03:00,96.97,97.01,96.97,97.005,1403099990.0
2007-11-13 01:04:00,97.01,97.01,96.995,97.01,438999996.0
2007-11-13 01:05:00,97.0,97.0,96.98,96.99,1451600009.0
2007-11-13 01:06:00,96.98,96.99,96.98,96.99,410300002.0
2007-11-13 01:07:00,96.98,96.99,96.95,96.95,611900000.0
2007-11-13 01:08:00,96.96,96.96,96.94,96.95,410400001.0
2007-11-13 01:09:00,96.95,96.98,96.945,96.975,1147399987.0
2007-11-13 01:10:00,96.975,96.975,96.95,96.97,1101099999.0
2007-11-13 01:11:00,96.97,96.97,96.94,96.94,1530200000.0
2007-11-13 01:12:00,96.94,96.97,96.94,96.97,863700000.0
2007-11-13 01:13:00,96.97,96.985,96.97,96.98,700000000.0
2007-11-13 01:14:00,96.98,96.99,96.965,96.99,366000000.0
2007-11-13 01:15:00,96.99,97.025,96.99,97.02,1358399997.0
2007-11-13 01:16:00,97.02,97.03,97.01,97.025,707800001.0
2007-11-13 01:17:00,97.025,97.025,97.01,97.015,753600000.0
2007-11-13 01:18:00,97.015,97.025,96.99,97.0,1143299992.0
2007-11-13 01:19:00,97.01,97.02,97.0,97.01,958799995.0
2007-11-13 01:20:00,97.01,97.04,97.01,97.025,638800000.0
2007-11-13 01:21:00,97.025,97.03,96.98,97.0,1400099991.0
2007-11-13 01:22:00,97.0,97.0,96.98,96.99,1171900000.0
2007-11-13 01:23:00,96.99,96.99,96.97,96.98,623600000.0
2007-11-13 01:24:00,96.98,96.99,96.98,96.98,205200000.0
2007-11-13 01:25:00,96.98,96.98,96.97,96.97,604200000.0
2007-11-13 01:26:00,96.97,96.97,96.95,96.95,767400002.0
2007-11-13 01:27:00,96.95,96.98,96.95,96.955,337200001.0
2007-11-13 01:28:00,96.955,96.96,96.945,96.955,468600003.0
2007-11-13 01:29:00,96.95,96.96,96.945,96.955,704949990.0
2007-11-13 01:30:00,96.96,97.0,96.955,96.99,942450018.0
2007-11-13 01:31:00,96.99,97.02,96.99,97.02,872600005.0
2007-11-13 01:32:00,97.02,97.03,97.005,97.02,885800004.0
2007-11-13 01:33:00,97.03,97.03,97.005,97.02,715450007.0
2007-11-13 01:34:00,97.02,97.05,97.02,97.03,1152250002.0
2007-11-13 01:35:00,97.03,97.05,97.02,97.04,1692250002.0
2007-11-13 01:36:00,97.04,97.07,97.04,97.045,1069050001.0
2007-11-13 01:37:00,97.05,97.05,97.03,97.03,1626799998.0
2007-11-13 01:38:00,97.03,97.04,97.03,97.03,648200002.0
2007-11-13 01:39:00,97.025,97.03,97.01,97.02,535950000.0
2007-11-13 01:40:00,97.015,97.02,96.985,96.995,912049989.0
2007-11-13 01:41:00,97.0,97.03,96.995,97.01,824700000.0
2007-11-13 01:42:00,97.01,97.02,97.005,97.02,569300001.0
2007-11-13 01:43:00,97.01,97.02,96.975,96.98,1316100001.0
2007-11-13 01:44:00,96.975,96.99,96.975,96.99,905200006.0
2007-11-13 01:45:00,96.985,97.0,96.965,96.98,170599999.0
2007-11-13 01:46:00,96.98,96.98,96.965,96.97,316200002.0
2007-11-13 01:47:00,96.965,96.98,96.965,96.98,402300000.0
2007-11-13 01:48:00,96.975,96.99,96.975,96.99,379800000.0
2007-11-13 01:49:00,96.99,97.02,96.98,97.01,459800000.0
2007-11-13 01:50:00,97.01,97.02,96.92,96.98,800899999.0
2007-11-13 01:51:00,96.98,97.02,96.98,97.01,1338699999.0
2007-11-13 01:52:00,97.005,97.02,96.965,96.97,1155599994.0
2007-11-13 01:53:00,96.965,96.97,96.945,96.96,1127499997.0
2007-11-13 01:54:00,96.96,96.97,96.95,96.96,848500000.0
2007-11-13 01:55:00,96.96,96.97,96.95,96.96,930999999.0
2007-11-13 01:56:00,96.96,96.97,96.96,96.96,512600000.0
2007-11-13 01:57:00,96.96,96.98,96.96,96.98,830600000.0
2007-11-13 01:58:00,96.98,96.99,96.98,96.99,505300000.0
2007-11-13 01:59:00,96.99,97.01,96.985,97.01,234900000.0
2007-11-13 02:00:00,97.01,97.07,97.01,97.065,1619400008.0
2007-11-13 02:01:00,97.07,97.08,97.045,97.05,991400000.0
2007-11-13 02:02:00,97.05,97.07,97.03,97.07,950600001.0
2007-11-13 02:03:00,97.07,97.07,97.025,97.035,496499998.0
2007-11-13 02:04:00,97.035,97.04,97.025,97.04,681900001.0
2007-11-13 02:05:00,97.04,97.06,97.025,97.03,842000002.0
2007-11-13 02:06:00,97.03,97.03,97.015,97.03,1013800006.0
2007-11-13 02:07:00,97.03,97.03,96.98,96.995,1633399997.0
2007-11-13 02:08:00,96.995,97.01,96.995,97.005,207300000.0
2007-11-13 02:09:00,97.01,97.02,97.0,97.0,759299998.0
2007-11-13 02:10:00,97.0,97.05,97.0,97.03,225300000.0
2007-11-13 02:11:00,97.03,97.03,97.01,97.03,743999997.0
2007-11-13 02:12:00,97.03,97.06,97.03,97.05,378900000.0
2007-11-13 02:13:00,97.05,97.05,97.04,97.045,614500000.0
2007-11-13 02:14:00,97.04,97.05,97.04,97.045,777900000.0
2007-11-13 02:15:00,97.045,97.06,97.04,97.05,1335300005.0
2007-11-13 02:16:00,97.05,97.08,97.04,97.07,621300003.0
2007-11-13 02:17:00,97.065,97.08,97.05,97.055,1024500008.0
2007-11-13 02:18:00,97.06,97.08,97.06,97.08,1187299993.0
2007-11-13 02:19:00,97.08,97.1,97.07,97.1,1153400002.0
2007-11-13 02:20:00,97.1,97.11,97.095,97.1,398300000.0
2007-11-13 02:21:00,97.1,97.13,97.1,97.125,1372299999.0
2007-11-13 02:22:00,97.125,97.14,97.125,97.14,888800000.0
2007-11-13 02:23:00,97.14,97.19,97.14,97.16,1039999997.0
2007-11-13 02:24:00,97.16,97.17,97.145,97.15,1963599996.0
2007-11-13 02:25:00,97.15,97.17,97.15,97.155,1156899996.0
2007-11-13 02:26:00,97.16,97.18,97.15,97.17,936799998.0
2007-11-13 02:27:00,97.17,97.225,97.17,97.215,1743599999.0
2007-11-13 02:28:00,97.215,97.27,97.215,97.265,1288000000.0
2007-11-13 02:29:00,97.265,97.29,97.25,97.26,1002400002.0
2007-11-13 02:30:00,97.26,97.28,97.255,97.26,1442299999.0
2007-11-13 02:31:00,97.26,97.29,97.26,97.27,1331600007.0
2007-11-13 02:32:00,97.26,97.27,97.22,97.25,1744100000.0
2007-11-13 02:33:00,97.25,97.29,97.25,97.27,1260000011.0
2007-11-13 02:34:00,97.27,97.3,97.26,97.3,1117100000.0
2007-11-13 02:35:00,97.29,97.3,97.26,97.285,1239400005.0
2007-11-13 02:36:00,97.3,97.36,97.28,97.35,2104699999.0
2007-11-13 02:37:00,97.35,97.41,97.33,97.4,1782400000.0
2007-11-13 02:38:00,97.4,97.43,97.38,97.42,1886200014.0
2007-11-13 02:39:00,97.42,97.45,97.36,97.38,2060800003.0
2007-11-13 02:40:00,97.38,97.38,97.33,97.33,1485300006.0
2007-11-13 02:41:00,97.33,97.385,97.31,97.385,1889300003.0
2007-11-13 02:42:00,97.69,97.69,97.65,97.65,1581000000.0
2007-11-13 02:43:00,97.67,97.67,97.63,97.65,1581000000.0
2007-11-13 02:44:00,97.325,97.38,97.305,97.36,1581000000.0
2007-11-13 02:45:00,97.36,97.375,97.35,97.365,1987399994.0
2007-11-13 02:46:00,97.35,97.37,97.35,97.365,1440200018.0
2007-11-13 02:47:00,97.365,97.37,97.34,97.37,1461100007.0
2007-11-13 02:48:00,97.37,97.38,97.345,97.36,553800000.0
2007-11-13 02:49:00,97.36,97.37,97.34,97.34,975200003.0
2007-11-13 02:50:00,97.34,97.37,97.34,97.36,1859200015.0
2007-11-13 02:51:00,97.36,97.375,97.355,97.36,796399992.0
2007-11-13 02:52:00,97.36,97.37,97.345,97.37,826099998.0
2007-11-13 02:53:00,97.37,97.405,97.365,97.395,388000000.0
2007-11-13 02:54:00,97.395,97.415,97.39,97.4,406400000.0
2007-11-13 02:55:00,97.4,97.435,97.395,97.42,860300000.0
2007-11-13 02:56:00,97.425,97.46,97.41,97.435,1097400000.0
2007-11-13 02:57:00,97.45,97.45,97.415,97.43,558100000.0
2007-11-13 02:58:00,97.43,97.455,97.42,97.445,1439300003.0
2007-11-13 02:59:00,97.44,97.485,97.43,97.435,1364599993.0
2007-11-13 03:00:00,97.435,97.445,97.405,97.43,557500000.0
2007-11-13 03:01:00,97.43,97.435,97.41,97.42,657400000.0
2007-11-13 03:02:00,97.415,97.43,97.405,97.405,818400000.0
2007-11-13 03:03:00,97.405,97.405,97.355,97.375,2037799999.0
2007-11-13 03:04:00,97.38,97.415,97.38,97.395,884799998.0
2007-11-13 03:05:00,97.4,97.405,97.385,97.39,913200006.0
2007-11-13 03:06:00,97.39,97.39,97.365,97.37,758099995.0
2007-11-13 03:07:00,97.37,97.395,97.37,97.395,550400003.0
2007-11-13 03:08:00,97.395,97.395,97.355,97.355,556500000.0
2007-11-13 03:09:00,97.365,97.385,97.365,97.385,113200000.0
2007-11-13 03:10:00,97.385,97.385,97.35,97.35,585000000.0
2007-11-13 03:11:00,97.355,97.365,97.315,97.345,372799999.0
2007-11-13 03:12:00,97.345,97.385,97.345,97.36,283200000.0
2007-11-13 03:13:00,97.36,97.37,97.335,97.365,509000000.0
2007-11-13 03:14:00,97.365,97.455,97.36,97.455,240000000.0
2007-11-13 03:15:00,97.455,97.455,97.415,97.425,485400001.0
2007-11-13 03:16:00,97.425,97.435,97.405,97.42,213600000.0
2007-11-13 03:17:00,97.42,97.475,97.42,97.475,96000000.0
2007-11-13 03:18:00,97.475,97.505,97.47,97.495,263500000.0
2007-11-13 03:19:00,97.495,97.5,97.48,97.49,542900000.0
2007-11-13 03:20:00,97.49,97.49,97.465,97.48,330299998.0
2007-11-13 03:21:00,97.475,97.485,97.46,97.48,538500000.0
2007-11-13 03:22:00,97.48,97.48,97.47,97.475,86400000.0
2007-11-13 03:23:00,97.475,97.49,97.47,97.475,176299998.0
2007-11-13 03:24:00,97.485,97.51,97.48,97.5,269100000.0
2007-11-13 03:25:00,97.5,97.51,97.485,97.485,367900000.0
2007-11-13 03:26:00,97.49,97.5,97.475,97.49,439900000.0
2007-11-13 03:27:00,97.49,97.5,97.48,97.485,318300000.0
2007-11-13 03:28:00,97.485,97.52,97.47,97.51,738800000.0
2007-11-13 03:29:00,97.505,97.585,97.505,97.585,842100002.0
2007-11-13 03:30:00,97.585,97.67,97.575,97.66,987100000.0
2007-11-13 03:31:00,97.66,97.74,97.645,97.73,1666599994.0
2007-11-13 03:32:00,97.73,97.74,97.65,97.66,2000799997.0
2007-11-13 03:33:00,97.665,97.685,97.64,97.64,2004399999.0
2007-11-13 03:34:00,97.64,97.64,97.57,97.61,1209600004.0
2007-11-13 03:35:00,97.61,97.67,97.61,97.655,1640549994.0
2007-11-13 03:36:00,97.655,97.655,97.635,97.64,246400000.0
2007-11-13 03:37:00,97.64,97.66,97.62,97.66,923400003.0
2007-11-13 03:38:00,97.66,97.67,97.64,97.645,375200000.0
2007-11-13 03:39:00,97.645,97.67,97.615,97.63,688099999.0
2007-11-13 03:40:00,97.625,97.645,97.56,97.59,1041800004.0
2007-11-13 03:41:00,97.59,97.665,97.59,97.66,864200000.0
2007-11-13 03:42:00,97.66,97.68,97.64,97.645,1776100001.0
2007-11-13 03:43:00,97.65,97.65,97.63,97.64,1145200001.0
2007-11-13 03:44:00,97.64,97.65,97.64,97.645,934200000.0
2007-11-13 03:45:00,97.645,97.675,97.645,97.65,1147699983.0
2007-11-13 03:46:00,97.645,97.66,97.645,97.66,1031700004.0
2007-11-13 03:47:00,97.66,97.67,97.64,97.66,1876200003.0
2007-11-13 03:48:00,97.66,97.665,97.66,97.66,1267200000.0
2007-11-13 03:49:00,97.66,97.7,97.65,97.7,1811399992.0
2007-11-13 03:50:00,97.7,97.74,97.695,97.725,478700000.0
2007-11-13 03:51:00,97.73,97.735,97.71,97.72,758899998.0
2007-11-13 03:52:00,97.72,97.755,97.72,97.74,1431499999.0
2007-11-13 03:53:00,97.74,97.74,97.72,97.735,707600000.0
2007-11-13 03:54:00,97.735,97.77,97.735,97.755,993000002.0
2007-11-13 03:55:00,97.755,97.88,97.755,97.87,1361600001.0
2007-11-13 03:56:00,97.87,97.915,97.85,97.915,1180800001.0
2007-11-13 03:57:00,97.915,97.95,97.9,97.9,1072800001.0
2007-11-13 03:58:00,97.9,97.9,97.83,97.83,863200001.0
2007-11-13 03:59:00,97.825,97.825,97.77,97.82,902499999.0
2007-11-13 04:00:00,97.82,97.845,97.795,97.8,534300001.0
2007-11-13 04:01:00,97.8,97.835,97.775,97.78,554400001.0
2007-11-13 04:02:00,97.78,97.785,97.715,97.725,225500000.0
2007-11-13 04:03:00,97.725,97.765,97.705,97.755,100000000.0
2007-11-13 04:04:00,97.755,97.755,97.675,97.685,214800000.0
2007-11-13 04:05:00,97.685,97.685,97.635,97.635,1079300000.0
2007-11-13 04:06:00,97.635,97.65,97.625,97.64,680200000.0
2007-11-13 04:07:00,97.65,97.67,97.63,97.66,516100000.0
2007-11-13 04:08:00,97.655,97.67,97.63,97.66,625599997.0
2007-11-13 04:09:00,97.66,97.675,97.655,97.66,334900000.0
2007-11-13 04:10:00,97.66,97.67,97.64,97.66,260200000.0
2007-11-13 04:11:00,97.66,97.7,97.66,97.69,501100001.0
2007-11-13 04:12:00,97.69,97.71,97.685,97.71,240600000.0
2007-11-13 04:13:00,97.71,97.73,97.7,97.73,503799999.0
2007-11-13 04:14:00,97.73,97.76,97.725,97.745,1086850000.0
2007-11-13 04:15:00,97.76,97.79,97.75,97.77,1123600006.0
2007-11-13 04:16:00,97.77,97.78,97.74,97.745,567000000.0
2007-11-13 04:17:00,97.745,97.765,97.745,97.755,105800000.0
2007-11-13 04:18:00,97.755,97.755,97.71,97.71,985800003.0
2007-11-13 04:19:00,97.71,97.72,97.705,97.71,464300000.0
2007-11-13 04:20:00,97.71,97.76,97.705,97.745,383100000.0
2007-11-13 04:21:00,97.745,97.78,97.745,97.775,342400000.0
2007-11-13 04:22:00,97.775,97.775,97.71,97.71,552500003.0
2007-11-13 04:23:00,97.71,97.715,97.695,97.7,812400012.0
2007-11-13 04:24:00,97.7,97.7,97.695,97.7,861800014.0
2007-11-13 04:25:00,97.7,97.7,97.685,97.695,155500000.0
2007-11-13 04:26:00,97.695,97.74,97.695,97.695,495100000.0
2007-11-13 04:27:00,97.695,97.7,97.685,97.7,432799994.0
2007-11-13 04:28:00,97.7,97.71,97.695,97.695,930399979.0
2007-11-13 04:29:00,97.695,97.7,97.675,97.68,853200004.0
2007-11-13 04:30:00,97.68,97.68,97.65,97.67,756600000.0
2007-11-13 04:31:00,97.67,97.67,97.63,97.63,596799998.0
2007-11-13 04:32:00,97.63,97.645,97.62,97.64,482000000.0
2007-11-13 04:33:00,97.635,97.64,97.615,97.64,903299996.0
2007-11-13 04:34:00,97.64,97.655,97.63,97.645,620999999.0
2007-11-13 04:35:00,97.65,97.665,97.645,97.665,471200000.0
2007-11-13 04:36:00,97.66,97.7,97.66,97.67,415100000.0
2007-11-13 04:37:00,97.67,97.675,97.67,97.67,281600000.0
2007-11-13 04:38:00,97.67,97.7,97.67,97.7,552800000.0
2007-11-13 04:39:00,97.7,97.72,97.69,97.715,646800000.0
2007-11-13 04:40:00,97.715,97.715,97.69,97.71,622300000.0
2007-11-13 04:41:00,97.705,97.71,97.695,97.695,523100000.0
2007-11-13 04:42:00,97.69,97.705,97.69,97.705,252799994.0
2007-11-13 04:43:00,97.705,97.715,97.69,97.69,210699999.0
2007-11-13 04:44:00,97.69,97.7,97.68,97.68,591299999.0
2007-11-13 04:45:00,97.68,97.69,97.67,97.675,470500000.0
2007-11-13 04:46:00,97.68,97.69,97.675,97.69,652899996.0
2007-11-13 04:47:00,97.69,97.715,97.68,97.705,530700004.0
2007-11-13 04:48:00,97.705,97.715,97.7,97.705,203000000.0
2007-11-13 04:49:00,97.71,97.72,97.705,97.715,169100000.0
2007-11-13 04:50:00,97.715,97.73,97.705,97.725,108800000.0
2007-11-13 04:51:00,97.725,97.75,97.715,97.74,308800000.0
2007-11-13 04:52:00,97.74,97.75,97.715,97.735,384000000.0
2007-11-13 04:53:00,97.735,97.735,97.695,97.705,258600000.0
2007-11-13 04:54:00,97.705,97.705,97.605,97.605,828199996.0
2007-11-13 04:55:00,97.605,97.605,97.55,97.56,1623299999.0
2007-11-13 04:56:00,97.56,97.575,97.51,97.515,1670699993.0
2007-11-13 04:57:00,97.515,97.545,97.485,97.54,1432699997.0
2007-11-13 04:58:00,97.535,97.555,97.485,97.5,636999998.0
2007-11-13 04:59:00,97.5,97.525,97.5,97.5,601999999.0
2007-11-13 05:00:00,97.5,97.53,97.5,97.505,1173000002.0
2007-11-13 05:01:00,97.505,97.575,97.505,97.535,878399992.0
2007-11-13 05:02:00,97.535,97.585,97.535,97.565,799199999.0
2007-11-13 05:03:00,97.565,97.59,97.535,97.56,1050100001.0
2007-11-13 05:04:00,97.545,97.58,97.545,97.57,921900000.0
2007-11-13 05:05:00,97.57,97.57,97.555,97.56,799500000.0
2007-11-13 05:06:00,97.57,97.58,97.55,97.55,675800000.0
2007-11-13 05:07:00,97.55,97.57,97.55,97.57,688500000.0
2007-11-13 05:08:00,97.57,97.62,97.57,97.62,569600000.0
2007-11-13 05:09:00,97.62,97.62,97.61,97.615,415200000.0
2007-11-13 05:10:00,97.615,97.635,97.605,97.615,300099997.0
2007-11-13 05:11:00,97.615,97.62,97.61,97.615,251200000.0
2007-11-13 05:12:00,97.615,97.635,97.615,97.62,389000000.0
2007-11-13 05:13:00,97.62,97.62,97.605,97.61,484000000.0
2007-11-13 05:14:00,97.61,97.61,97.57,97.595,846799996.0
2007-11-13 05:15:00,97.595,97.605,97.59,97.6,759600000.0
2007-11-13 05:16:00,97.6,97.615,97.595,97.605,207500000.0
2007-11-13 05:17:00,97.605,97.615,97.585,97.6,192500000.0
2007-11-13 05:18:00,97.595,97.605,97.585,97.595,232000000.0
2007-11-13 05:19:00,97.595,97.605,97.585,97.605,411500000.0
2007-11-13 05:20:00,97.6,97.635,97.59,97.635,176100000.0
2007-11-13 05:21:00,97.635,97.635,97.61,97.625,120800000.0
2007-11-13 05:22:00,97.625,97.625,97.61,97.61,134900000.0
2007-11-13 05:23:00,97.6,97.625,97.6,97.625,133000000.0
2007-11-13 05:24:00,97.625,97.635,97.59,97.625,371300000.0
2007-11-13 05:25:00,97.625,97.63,97.59,97.625,221100000.0
2007-11-13 05:26:00,97.625,97.655,97.62,97.62,111300000.0
2007-11-13 05:27:00,97.63,97.63,97.6,97.615,241500000.0
2007-11-13 05:28:00,97.605,97.615,97.58,97.585,323700000.0
2007-11-13 05:29:00,97.58,97.605,97.58,97.6,422099999.0
2007-11-13 05:30:00,97.6,97.6,97.58,97.595,286200000.0
2007-11-13 05:31:00,97.595,97.6,97.56,97.56,358400000.0
2007-11-13 05:32:00,97.56,97.57,97.54,97.545,573800000.0
2007-11-13 05:33:00,97.545,97.565,97.545,97.55,470300000.0
2007-11-13 05:34:00,97.55,97.55,97.535,97.55,344200000.0
2007-11-13 05:35:00,97.545,97.565,97.54,97.555,286600000.0
2007-11-13 05:36:00,97.555,97.565,97.53,97.53,461400000.0
2007-11-13 05:37:00,97.53,97.59,97.53,97.545,574900000.0
2007-11-13 05:38:00,97.545,97.545,97.52,97.525,185200000.0
2007-11-13 05:39:00,97.525,97.525,97.51,97.51,368999995.0
2007-11-13 05:40:00,97.515,97.515,97.49,97.495,360200000.0
2007-11-13 05:41:00,97.495,97.495,97.455,97.46,320000000.0
2007-11-13 05:42:00,97.455,97.465,97.45,97.465,1018600000.0
2007-11-13 05:43:00,97.465,97.465,97.43,97.43,1099199999.0
2007-11-13 05:44:00,97.44,97.44,97.41,97.42,903299999.0
2007-11-13 05:45:00,97.415,97.435,97.41,97.42,408900000.0
2007-11-13 05:46:00,97.42,97.43,97.41,97.42,346000000.0
2007-11-13 05:47:00,97.42,97.435,97.405,97.435,218300000.0
2007-11-13 05:48:00,97.435,97.44,97.42,97.43,490300000.0
2007-11-13 05:49:00,97.43,97.45,97.43,97.44,596999999.0
2007-11-13 05:50:00,97.44,97.45,97.43,97.44,710500009.0
2007-11-13 05:51:00,97.45,97.46,97.42,97.46,1454900008.0
2007-11-13 05:52:00,97.46,97.46,97.45,97.46,1152000000.0
2007-11-13 05:53:00,97.46,97.47,97.44,97.47,1379900024.0
2007-11-13 05:54:00,97.47,97.47,97.43,97.46,557700000.0
2007-11-13 05:55:00,97.465,97.465,97.445,97.445,248000000.0
2007-11-13 05:56:00,97.445,97.445,97.425,97.425,244800000.0
2007-11-13 05:57:00,97.425,97.435,97.415,97.43,103800000.0
2007-11-13 05:58:00,97.43,97.465,97.43,97.455,95200000.0
2007-11-13 05:59:00,97.455,97.455,97.44,97.45,232200000.0
2007-11-13 06:00:00,97.45,97.45,97.43,97.435,170400000.0
2007-11-13 06:01:00,97.435,97.445,97.43,97.44,407700003.0
2007-11-13 06:02:00,97.44,97.465,97.44,97.455,247600000.0
2007-11-13 06:03:00,97.47,97.475,97.455,97.46,477200000.0
2007-11-13 06:04:00,97.46,97.47,97.45,97.455,771899996.0
2007-11-13 06:05:00,97.455,97.47,97.44,97.46,763500008.0
2007-11-13 06:06:00,97.46,97.47,97.43,97.43,709700003.0
2007-11-13 06:07:00,97.43,97.43,97.37,97.375,825199996.0
2007-11-13 06:08:00,97.375,97.39,97.37,97.38,377600000.0
2007-11-13 06:09:00,97.385,97.385,97.37,97.385,351500000.0
2007-11-13 06:10:00,97.385,97.39,97.38,97.39,218100000.0
2007-11-13 06:11:00,97.39,97.39,97.385,97.39,728800000.0
2007-11-13 06:12:00,97.39,97.39,97.38,97.385,543500002.0
2007-11-13 06:13:00,97.385,97.425,97.38,97.42,701000000.0
2007-11-13 06:14:00,97.42,97.42,97.405,97.42,211100000.0
2007-11-13 06:15:00,97.42,97.44,97.415,97.43,833599998.0
2007-11-13 06:16:00,97.43,97.44,97.42,97.43,1200800022.0
2007-11-13 06:17:00,97.43,97.43,97.42,97.42,357600000.0
2007-11-13 06:18:00,97.42,97.43,97.41,97.425,358900003.0
2007-11-13 06:19:00,97.425,97.435,97.42,97.425,564900000.0
2007-11-13 06:20:00,97.425,97.455,97.425,97.45,560600000.0
2007-11-13 06:21:00,97.45,97.485,97.45,97.485,472000000.0
2007-11-13 06:22:00,97.485,97.52,97.48,97.5,440200000.0
2007-11-13 06:23:00,97.5,97.5,97.455,97.46,1412799993.0
2007-11-13 06:24:00,97.46,97.48,97.46,97.47,1008500006.0
2007-11-13 06:25:00,97.47,97.55,97.47,97.55,1864899974.0
2007-11-13 06:26:00,97.55,97.59,97.53,97.54,1901799994.0
2007-11-13 06:27:00,97.54,97.6,97.54,97.585,1215599985.0
2007-11-13 06:28:00,97.585,97.62,97.585,97.62,970800007.0
2007-11-13 06:29:00,97.62,97.62,97.59,97.59,1184800005.0
2007-11-13 06:30:00,97.59,97.6,97.57,97.57,1186399990.0
2007-11-13 06:31:00,97.57,97.57,97.53,97.545,498400000.0
2007-11-13 06:32:00,97.545,97.555,97.525,97.525,595200000.0
2007-11-13 06:33:00,97.525,97.54,97.515,97.525,715099999.0
2007-11-13 06:34:00,97.525,97.54,97.51,97.535,950900000.0
2007-11-13 06:35:00,97.53,97.54,97.515,97.52,818800006.0
2007-11-13 06:36:00,97.52,97.53,97.51,97.53,995599997.0
2007-11-13 06:37:00,97.53,97.54,97.515,97.53,1405500001.0
2007-11-13 06:38:00,97.53,97.555,97.525,97.55,937300006.0
2007-11-13 06:39:00,97.55,97.575,97.55,97.57,586399995.0
2007-11-13 06:40:00,97.57,97.63,97.57,97.605,1356699993.0
2007-11-13 06:41:00,97.61,97.61,97.57,97.6,1232599989.0
2007-11-13 06:42:00,97.6,97.62,97.58,97.61,1143500004.0
2007-11-13 06:43:00,97.61,97.65,97.61,97.63,507500000.0
2007-11-13 06:44:00,97.625,97.63,97.605,97.62,474400000.0
2007-11-13 06:45:00,97.62,97.64,97.62,97.64,592800000.0
2007-11-13 06:46:00,97.64,97.66,97.64,97.65,1174400003.0
2007-11-13 06:47:00,97.65,97.66,97.645,97.65,1301500009.0
2007-11-13 06:48:00,97.66,97.71,97.66,97.71,1406800010.0
2007-11-13 06:49:00,97.71,97.72,97.69,97.695,804600001.0
2007-11-13 06:50:00,97.695,97.695,97.675,97.68,364400000.0
2007-11-13 06:51:00,97.68,97.68,97.66,97.67,943999997.0
2007-11-13 06:52:00,97.67,97.71,97.67,97.71,1014399997.0
2007-11-13 06:53:00,97.71,97.77,97.7,97.77,1470099994.0
2007-11-13 06:54:00,97.77,97.79,97.76,97.78,1264799993.0
2007-11-13 06:55:00,97.78,97.79,97.76,97.77,787200003.0
2007-11-13 06:56:00,97.77,97.77,97.745,97.76,1064099995.0
2007-11-13 06:57:00,97.76,97.8,97.76,97.78,412900004.0
2007-11-13 06:58:00,97.78,97.78,97.77,97.78,467200000.0
2007-11-13 06:59:00,97.78,97.78,97.755,97.76,722900004.0
2007-11-13 07:00:00,97.76,97.79,97.755,97.79,858799998.0
2007-11-13 07:01:00,97.795,97.8,97.78,97.78,1281999995.0
2007-11-13 07:02:00,97.78,97.78,97.75,97.765,795899993.0
2007-11-13 07:03:00,97.765,97.78,97.76,97.78,889399996.0
2007-11-13 07:04:00,97.765,97.78,97.76,97.77,1150299995.0
2007-11-13 07:05:00,97.77,97.78,97.76,97.76,1169400018.0
2007-11-13 07:06:00,97.76,97.76,97.755,97.76,835999992.0
2007-11-13 07:07:00,97.76,97.79,97.76,97.765,602099995.0
2007-11-13 07:08:00,97.77,97.785,97.745,97.785,176000000.0
2007-11-13 07:09:00,97.785,97.785,97.73,97.73,488600000.0
2007-11-13 07:10:00,97.73,97.74,97.72,97.72,1438199995.0
2007-11-13 07:11:00,97.72,97.73,97.7,97.7,1242000003.0
2007-11-13 07:12:00,97.7,97.7,97.67,97.69,1921199996.0
2007-11-13 07:13:00,97.69,97.69,97.67,97.68,1004399994.0
2007-11-13 07:14:00,97.675,97.7,97.67,97.69,843900012.0
2007-11-13 07:15:00,97.69,97.72,97.69,97.71,1606400006.0
2007-11-13 07:16:00,97.7,97.73,97.7,97.73,618099987.0
2007-11-13 07:17:00,97.73,97.74,97.705,97.72,487100001.0
2007-11-13 07:18:00,97.72,97.74,97.71,97.73,371199998.0
2007-11-13 07:19:00,97.73,97.73,97.7,97.71,437000003.0
2007-11-13 07:20:00,97.71,97.71,97.695,97.695,334400004.0
2007-11-13 07:21:00,97.7,97.73,97.7,97.725,930799998.0
2007-11-13 07:22:00,97.725,97.77,97.715,97.76,908999999.0
2007-11-13 07:23:00,97.755,97.77,97.75,97.76,556400000.0
2007-11-13 07:24:00,97.765,97.77,97.725,97.735,1381800003.0
2007-11-13 07:25:00,97.74,97.75,97.7,97.705,662800002.0
2007-11-13 07:26:00,97.705,97.715,97.695,97.715,235700000.0
2007-11-13 07:27:00,97.705,97.73,97.705,97.725,256100000.0
2007-11-13 07:28:00,97.725,97.725,97.715,97.725,146300000.0
2007-11-13 07:29:00,97.715,97.745,97.715,97.735,605399998.0
2007-11-13 07:30:00,97.735,97.765,97.73,97.765,538600000.0
2007-11-13 07:31:00,97.765,97.765,97.735,97.745,116000000.0
2007-11-13 07:32:00,97.745,97.745,97.725,97.725,362499997.0
2007-11-13 07:33:00,97.725,97.755,97.725,97.755,364400000.0
2007-11-13 07:34:00,97.755,97.755,97.745,97.755,345600000.0
2007-11-13 07:35:00,97.755,97.755,97.745,97.745,247200000.0
2007-11-13 07:36:00,97.745,97.745,97.705,97.72,1258599995.0
2007-11-13 07:37:00,97.725,97.735,97.655,97.655,1483299998.0
2007-11-13 07:38:00,97.655,97.675,97.585,97.645,1417799998.0
2007-11-13 07:39:00,97.645,97.705,97.645,97.7,1227099999.0
2007-11-13 07:40:00,97.705,97.705,97.69,97.705,868700001.0
2007-11-13 07:41:00,97.705,97.735,97.695,97.715,466900000.0
2007-11-13 07:42:00,97.715,97.725,97.715,97.715,174600000.0
2007-11-13 07:43:00,97.715,97.765,97.715,97.75,215999997.0
2007-11-13 07:44:00,97.755,97.775,97.74,97.75,218400000.0
2007-11-13 07:45:00,97.75,97.85,97.745,97.805,694599997.0
2007-11-13 07:46:00,97.805,97.815,97.77,97.785,1531199990.0
2007-11-13 07:47:00,97.795,97.805,97.785,97.785,1354699996.0
2007-11-13 07:48:00,97.785,97.795,97.735,97.735,1507000000.0
2007-11-13 07:49:00,97.745,97.755,97.715,97.715,361400000.0
2007-11-13 07:50:00,97.715,97.715,97.695,97.705,1330600002.0
2007-11-13 07:51:00,97.705,97.735,97.675,97.675,677299996.0
2007-11-13 07:52:00,97.675,97.705,97.665,97.685,687499997.0
2007-11-13 07:53:00,97.685,97.695,97.675,97.685,1257699977.0
2007-11-13 07:54:00,97.685,97.715,97.675,97.715,704700000.0
2007-11-13 07:55:00,97.715,97.715,97.675,97.695,1572900005.0
2007-11-13 07:56:00,97.695,97.745,97.685,97.685,579200001.0
2007-11-13 07:57:00,97.685,97.695,97.67,97.675,1095799995.0
2007-11-13 07:58:00,97.675,97.675,97.645,97.665,492800000.0
2007-11-13 07:59:00,97.665,97.675,97.605,97.645,1497900010.0
2007-11-13 08:00:00,97.645,97.675,97.625,97.66,1563500008.0
2007-11-13 08:01:00,97.66,97.675,97.655,97.675,1357900004.0
2007-11-13 08:02:00,97.675,97.695,97.67,97.685,1206000005.0
2007-11-13 08:03:00,97.685,97.695,97.665,97.675,1383700006.0
2007-11-13 08:04:00,97.665,97.685,97.655,97.685,808500003.0
2007-11-13 08:05:00,97.685,97.705,97.655,97.705,1654500005.0
2007-11-13 08:06:00,97.705,97.735,97.685,97.695,829800001.0
2007-11-13 08:07:00,97.695,97.695,97.635,97.645,1924599992.0
2007-11-13 08:08:00,97.645,97.655,97.575,97.6,1901699979.0
2007-11-13 08:09:00,97.6,97.625,97.595,97.595,626599997.0
2007-11-13 08:10:00,97.595,97.615,97.595,97.615,277600000.0
2007-11-13 08:11:00,97.615,97.62,97.605,97.615,127000000.0
2007-11-13 08:12:00,97.605,97.625,97.595,97.595,841600002.0
2007-11-13 08:13:00,97.605,97.615,97.595,97.615,809199997.0
2007-11-13 08:14:00,97.615,97.675,97.605,97.675,1630200018.0
2007-11-13 08:15:00,97.66,97.675,97.635,97.635,1190999998.0
2007-11-13 08:16:00,97.635,97.655,97.615,97.655,563399998.0
2007-11-13 08:17:00,97.655,97.675,97.645,97.665,529000000.0
2007-11-13 08:18:00,97.665,97.695,97.655,97.66,1323399992.0
2007-11-13 08:19:00,97.66,97.685,97.645,97.685,1381799994.0
2007-11-13 08:20:00,97.685,97.745,97.685,97.745,980000003.0
2007-11-13 08:21:00,97.745,97.765,97.745,97.755,116400000.0
2007-11-13 08:22:00,97.755,97.775,97.745,97.755,663000001.0
2007-11-13 08:23:00,97.745,97.765,97.74,97.745,1155500011.0
2007-11-13 08:24:00,97.745,97.755,97.735,97.74,714699998.0
2007-11-13 08:25:00,97.74,97.75,97.735,97.745,114600000.0
2007-11-13 08:26:00,97.745,97.75,97.725,97.745,146400000.0
2007-11-13 08:27:00,97.745,97.75,97.745,97.745,68600000.0
2007-11-13 08:28:00,97.745,97.75,97.745,97.745,35400000.0
2007-11-13 08:29:00,97.745,97.745,97.745,97.745,44400000.0
2007-11-13 08:30:00,97.745,97.745,97.715,97.745,82400000.0
2007-11-13 08:31:00,97.745,97.755,97.735,97.745,124400000.0
2007-11-13 08:32:00,97.745,97.76,97.725,97.76,71600000.0
2007-11-13 08:33:00,97.755,97.765,97.735,97.745,113400000.0
2007-11-13 08:34:00,97.745,97.75,97.725,97.745,97400000.0
2007-11-13 08:35:00,97.745,97.75,97.725,97.73,92400000.0
2007-11-13 08:36:00,97.73,97.755,97.715,97.725,658699997.0
2007-11-13 08:37:00,97.72,97.74,97.715,97.74,446100001.0
2007-11-13 08:38:00,97.735,97.78,97.725,97.78,221600001.0
2007-11-13 08:39:00,97.78,97.795,97.775,97.79,187400000.0
2007-11-13 08:40:00,97.79,97.84,97.785,97.82,625999999.0
2007-11-13 08:41:00,97.82,97.855,97.795,97.855,163800000.0
2007-11-13 08:42:00,97.855,97.895,97.85,97.855,326800000.0
2007-11-13 08:43:00,97.855,97.895,97.855,97.895,211600000.0
2007-11-13 08:44:00,97.895,97.93,97.885,97.895,659499999.0
2007-11-13 08:45:00,97.905,97.91,97.86,97.875,238499999.0
2007-11-13 08:46:00,97.875,97.905,97.825,97.825,187100000.0
2007-11-13 08:47:00,97.83,97.885,97.825,97.825,399800000.0
2007-11-13 08:48:00,97.825,97.87,97.825,97.86,453700001.0
2007-11-13 08:49:00,97.86,97.87,97.825,97.855,198200000.0
2007-11-13 08:50:00,97.855,97.905,97.85,97.885,237600000.0
2007-11-13 08:51:00,97.885,97.975,97.88,97.955,380099999.0
2007-11-13 08:52:00,97.955,97.98,97.895,97.92,664500002.0
2007-11-13 08:53:00,97.915,97.98,97.915,97.955,189500000.0
2007-11-13 08:54:00,97.955,97.985,97.945,97.95,522400002.0
2007-11-13 08:55:00,97.95,97.99,97.94,97.96,285200000.0
2007-11-13 08:56:00,97.96,98.015,97.96,98.0,886399999.0
2007-11-13 08:57:00,98.0,98.04,97.995,98.02,472800000.0
2007-11-13 08:58:00,98.02,98.07,98.015,98.025,320000000.0
2007-11-13 08:59:00,98.025,98.055,98.015,98.025,463600000.0
2007-11-13 09:00:00,98.025,98.05,97.985,98.005,286399998.0
2007-11-13 09:01:00,98.005,98.07,98.005,98.07,246600000.0
2007-11-13 09:02:00,98.07,98.115,98.065,98.11,343000001.0
2007-11-13 09:03:00,98.11,98.13,98.035,98.035,523600000.0
2007-11-13 09:04:00,98.035,98.055,97.99,98.035,536100003.0
2007-11-13 09:05:00,98.045,98.055,97.995,98.02,1002400004.0
2007-11-13 09:06:00,98.015,98.025,97.975,97.975,854300000.0
2007-11-13 09:07:00,97.975,97.975,97.935,97.935,726900000.0
2007-11-13 09:08:00,97.94,97.965,97.895,97.915,391600004.0
2007-11-13 09:09:00,97.915,97.945,97.905,97.935,476500000.0
2007-11-13 09:10:00,97.935,97.94,97.895,97.905,557500000.0
2007-11-13 09:11:00,97.905,97.915,97.865,97.87,834100001.0
2007-11-13 09:12:00,97.87,97.91,97.87,97.87,848800000.0
2007-11-13 09:13:00,97.86,97.88,97.84,97.86,844900001.0
2007-11-13 09:14:00,97.86,97.92,97.86,97.915,764099999.0
2007-11-13 09:15:00,97.92,97.99,97.905,97.975,505800000.0
2007-11-13 09:16:00,97.985,98.02,97.945,98.01,827299997.0
2007-11-13 09:17:00,98.01,98.06,98.01,98.03,1112600000.0
2007-11-13 09:18:00,98.03,98.075,98.03,98.03,1352700003.0
2007-11-13 09:19:00,98.03,98.05,98.02,98.03,584000000.0
2007-11-13 09:20:00,98.02,98.075,98.0,98.07,1165900001.0
2007-11-13 09:21:00,98.07,98.08,98.02,98.02,505699998.0
2007-11-13 09:22:00,98.01,98.02,97.935,97.935,1327200004.0
2007-11-13 09:23:00,97.935,97.95,97.885,97.945,1014099994.0
2007-11-13 09:24:00,97.945,98.01,97.945,97.98,365000000.0
2007-11-13 09:25:00,97.98,97.985,97.965,97.98,445500000.0
2007-11-13 09:26:00,97.975,98.01,97.965,98.01,495800000.0
2007-11-13 09:27:00,98.01,98.035,98.0,98.035,573400000.0
2007-11-13 09:28:00,98.035,98.055,98.015,98.02,516000000.0
2007-11-13 09:29:00,98.02,98.055,98.01,98.055,575099998.0
2007-11-13 09:30:00,98.055,98.06,98.005,98.015,532200000.0
2007-11-13 09:31:00,98.015,98.035,97.975,98.005,924800001.0
2007-11-13 09:32:00,98.005,98.005,97.965,97.975,560800001.0
2007-11-13 09:33:00,97.97,97.99,97.95,97.955,800900004.0
2007-11-13 09:34:00,97.945,97.975,97.94,97.96,544500003.0
2007-11-13 09:35:00,97.96,97.98,97.905,97.92,734299998.0
2007-11-13 09:36:00,97.915,97.925,97.875,97.92,689199999.0
2007-11-13 09:37:00,97.925,97.94,97.905,97.92,803599996.0
2007-11-13 09:38:00,97.92,97.935,97.815,97.835,809099999.0
2007-11-13 09:39:00,97.835,97.84,97.7,97.7,639499998.0
2007-11-13 09:40:00,97.7,97.795,97.695,97.795,554500000.0
2007-11-13 09:41:00,97.795,97.92,97.78,97.88,940900000.0
2007-11-13 09:42:00,97.88,97.91,97.865,97.91,1059500001.0
2007-11-13 09:43:00,97.91,97.91,97.88,97.895,1853599996.0
2007-11-13 09:44:00,97.89,97.9,97.865,97.875,780500000.0
2007-11-13 09:45:00,97.875,97.895,97.865,97.88,1298599993.0
2007-11-13 09:46:00,97.88,97.895,97.875,97.885,1142299997.0
2007-11-13 09:47:00,97.885,97.895,97.84,97.855,702800000.0
2007-11-13 09:48:00,97.86,97.88,97.84,97.845,938199999.0
2007-11-13 09:49:00,97.85,97.89,97.84,97.89,558600000.0
2007-11-13 09:50:00,97.89,97.92,97.88,97.895,1417900002.0
2007-11-13 09:51:00,97.895,97.905,97.885,97.89,463300000.0
2007-11-13 09:52:00,97.89,97.93,97.88,97.93,1232100001.0
2007-11-13 09:53:00,97.93,97.94,97.915,97.93,1167500003.0
2007-11-13 09:54:00,97.93,97.93,97.93,97.93,708400000.0
2007-11-13 09:55:00,97.93,97.93,97.89,97.9,1165300009.0
2007-11-13 09:56:00,97.9,97.91,97.89,97.9,1027100000.0
2007-11-13 09:57:00,97.9,97.93,97.89,97.92,1650000002.0
2007-11-13 09:58:00,97.92,97.92,97.87,97.9,1194200000.0
2007-11-13 09:59:00,97.91,97.93,97.85,97.87,1472400000.0
2007-11-13 10:00:00,97.87,97.89,97.865,97.88,1284200002.0
2007-11-13 10:01:00,97.88,97.88,97.79,97.795,1186200000.0
2007-11-13 10:02:00,97.795,97.82,97.785,97.81,1025900002.0
2007-11-13 10:03:00,97.81,97.86,97.81,97.84,830900000.0
2007-11-13 10:04:00,97.84,97.85,97.815,97.815,757000000.0
2007-11-13 10:05:00,97.815,97.82,97.79,97.8,851000000.0
2007-11-13 10:06:00,97.8,97.82,97.8,97.82,1519800000.0
2007-11-13 10:07:00,97.82,97.82,97.795,97.81,1064500001.0
2007-11-13 10:08:00,97.805,97.84,97.795,97.81,1142100000.0
2007-11-13 10:09:00,97.81,97.82,97.8,97.81,821000000.0
2007-11-13 10:10:00,97.81,97.83,97.805,97.83,1198500009.0
2007-11-13 10:11:00,97.84,97.86,97.83,97.85,844500005.0
2007-11-13 10:12:00,97.85,97.865,97.84,97.865,959100007.0
2007-11-13 10:13:00,97.865,97.89,97.86,97.88,829700005.0
2007-11-13 10:14:00,97.88,97.9,97.87,97.9,1171700005.0
2007-11-13 10:15:00,97.9,97.9,97.87,97.88,601800000.0
2007-11-13 10:16:00,97.88,97.88,97.84,97.85,887500007.0
2007-11-13 10:17:00,97.85,97.86,97.835,97.85,492199999.0
2007-11-13 10:18:00,97.855,97.87,97.845,97.865,807200001.0
2007-11-13 10:19:00,97.865,97.895,97.86,97.895,663700000.0
2007-11-13 10:20:00,97.885,97.91,97.88,97.895,778400003.0
2007-11-13 10:21:00,97.895,97.91,97.88,97.89,499100000.0
2007-11-13 10:22:00,97.89,97.91,97.88,97.91,615800000.0
2007-11-13 10:23:00,97.91,97.92,97.9,97.92,563800000.0
2007-11-13 10:24:00,97.91,97.91,97.855,97.87,1064300001.0
2007-11-13 10:25:00,97.87,97.9,97.84,97.85,1511600002.0
2007-11-13 10:26:00,97.85,97.87,97.845,97.86,596700000.0
2007-11-13 10:27:00,97.86,97.87,97.825,97.84,704599999.0
2007-11-13 10:28:00,97.84,97.84,97.8,97.815,1018500002.0
2007-11-13 10:29:00,97.81,97.84,97.77,97.78,831699999.0
2007-11-13 10:30:00,97.78,97.81,97.78,97.8,784000000.0
2007-11-13 10:31:00,97.8,97.8,97.75,97.76,665700000.0
2007-11-13 10:32:00,97.76,97.76,97.71,97.73,993200000.0
2007-11-13 10:33:00,97.73,97.74,97.695,97.71,1058600000.0
2007-11-13 10:34:00,97.71,97.71,97.69,97.7,919400000.0
2007-11-13 10:35:00,97.7,97.7,97.655,97.66,771900000.0
2007-11-13 10:36:00,97.66,97.68,97.645,97.67,967000000.0
2007-11-13 10:37:00,97.67,97.67,97.585,97.63,1079100000.0
2007-11-13 10:38:00,97.63,97.63,97.535,97.605,1122600000.0
2007-11-13 10:39:00,97.605,97.635,97.6,97.62,1033400004.0
2007-11-13 10:40:00,97.62,97.64,97.595,97.635,1186400006.0
2007-11-13 10:41:00,97.635,97.67,97.625,97.655,1091500002.0
2007-11-13 10:42:00,97.66,97.68,97.655,97.67,1148800000.0
2007-11-13 10:43:00,97.67,97.69,97.64,97.65,985600000.0
2007-11-13 10:44:00,97.65,97.67,97.6,97.64,1040599998.0
2007-11-13 10:45:00,97.64,97.645,97.585,97.585,1022199999.0
2007-11-13 10:46:00,97.59,97.61,97.54,97.55,901300000.0
2007-11-13 10:47:00,97.555,97.57,97.525,97.555,956500003.0
2007-11-13 10:48:00,97.555,97.6,97.555,97.59,1539399998.0
2007-11-13 10:49:00,97.59,97.59,97.52,97.52,857200000.0
2007-11-13 10:50:00,97.53,97.55,97.51,97.54,771000000.0
2007-11-13 10:51:00,97.54,97.59,97.54,97.57,844600000.0
2007-11-13 10:52:00,97.57,97.58,97.54,97.55,1175100004.0
2007-11-13 10:53:00,97.55,97.6,97.55,97.58,759500000.0
2007-11-13 10:54:00,97.58,97.64,97.57,97.63,897800000.0
2007-11-13 10:55:00,97.63,97.63,97.565,97.59,668499999.0
2007-11-13 10:56:00,97.59,97.63,97.59,97.61,1365999998.0
2007-11-13 10:57:00,97.45,97.46,97.44,97.46,1035400001.0
2007-11-13 10:58:00,97.57,97.61,97.56,97.59,1035400001.0
2007-11-13 10:59:00,97.59,97.63,97.57,97.6,1252700000.0
2007-11-13 11:00:00,97.59,97.63,97.56,97.63,1187600006.0
2007-11-13 11:01:00,97.63,97.7,97.63,97.69,1125200003.0
2007-11-13 11:02:00,97.69,97.76,97.69,97.715,1281500003.0
2007-11-13 11:03:00,97.715,97.73,97.69,97.72,1605200007.0
2007-11-13 11:04:00,97.72,97.76,97.7,97.76,1355500006.0
2007-11-13 11:05:00,97.76,97.8,97.73,97.77,1344600000.0
2007-11-13 11:06:00,97.77,97.77,97.71,97.71,1085500000.0
2007-11-13 11:07:00,97.71,97.71,97.63,97.67,1030400000.0
2007-11-13 11:08:00,97.67,97.67,97.58,97.64,1542500002.0
2007-11-13 11:09:00,97.63,97.665,97.61,97.66,1465599991.0
2007-11-13 11:10:00,97.665,97.67,97.65,97.67,1196000002.0
2007-11-13 11:11:00,97.67,97.7,97.64,97.68,1933399985.0
2007-11-13 11:12:00,97.68,97.7,97.66,97.695,1320100014.0
2007-11-13 11:13:00,97.695,97.76,97.68,97.75,1476999960.0
2007-11-13 11:14:00,97.75,97.75,97.71,97.74,1110800000.0
2007-11-13 11:15:00,97.74,97.76,97.73,97.73,1819000016.0
2007-11-13 11:16:00,97.73,97.79,97.72,97.77,1583400000.0
2007-11-13 11:17:00,97.77,97.78,97.71,97.72,1530900008.0
2007-11-13 11:18:00,97.72,97.72,97.71,97.72,1138599999.0
2007-11-13 11:19:00,97.72,97.74,97.69,97.69,1503800000.0
2007-11-13 11:20:00,97.69,97.69,97.64,97.655,1831900001.0
2007-11-13 11:21:00,97.655,97.69,97.65,97.665,1951200000.0
2007-11-13 11:22:00,97.665,97.69,97.66,97.68,1408200000.0
2007-11-13 11:23:00,97.68,97.69,97.64,97.66,2101499987.0
2007-11-13 11:24:00,97.665,97.67,97.64,97.65,1885699999.0
2007-11-13 11:25:00,97.65,97.67,97.65,97.66,1925699996.0
2007-11-13 11:26:00,97.66,97.67,97.63,97.65,1799799997.0
2007-11-13 11:27:00,97.66,97.66,97.62,97.63,1314500000.0
2007-11-13 11:28:00,97.63,97.63,97.61,97.63,1311000000.0
2007-11-13 11:29:00,97.63,97.65,97.615,97.64,1242400004.0
2007-11-13 11:30:00,97.64,97.7,97.64,97.64,867600001.0
2007-11-13 11:31:00,97.64,97.655,97.63,97.65,876900000.0
2007-11-13 11:32:00,97.655,97.655,97.64,97.65,1499000000.0
2007-11-13 11:33:00,97.41,97.42,97.4,97.41,1218400000.0
2007-11-13 11:34:00,97.42,97.43,97.4,97.41,1218400000.0
2007-11-13 11:35:00,97.65,97.66,97.63,97.66,1218400000.0
2007-11-13 11:36:00,97.66,97.69,97.65,97.65,2014900022.0
2007-11-13 11:37:00,97.65,97.68,97.64,97.67,1295500000.0
2007-11-13 11:38:00,97.66,97.67,97.615,97.63,1861800006.0
2007-11-13 11:39:00,97.63,97.63,97.62,97.62,1899000000.0
2007-11-13 11:40:00,97.62,97.62,97.59,97.6,1226800000.0
2007-11-13 11:41:00,97.6,97.63,97.59,97.63,890600000.0
2007-11-13 11:42:00,97.63,97.64,97.58,97.59,1177900000.0
2007-11-13 11:43:00,97.59,97.59,97.56,97.56,1332000000.0
2007-11-13 11:44:00,97.56,97.56,97.55,97.55,1166400000.0
2007-11-13 11:45:00,97.55,97.56,97.53,97.53,1007900000.0
2007-11-13 11:46:00,97.525,97.55,97.525,97.53,1296200000.0
2007-11-13 11:47:00,97.53,97.55,97.51,97.525,1578299996.0
2007-11-13 11:48:00,97.525,97.54,97.51,97.51,1133700000.0
2007-11-13 11:49:00,97.505,97.52,97.5,97.52,913600000.0
2007-11-13 11:50:00,97.52,97.54,97.49,97.49,1190000000.0
2007-11-13 11:51:00,97.49,97.495,97.445,97.45,1031800002.0
2007-11-13 11:52:00,97.45,97.46,97.43,97.44,1760000001.0
2007-11-13 11:53:00,97.44,97.445,97.41,97.42,943400000.0
2007-11-13 11:54:00,97.42,97.43,97.41,97.42,1362200000.0
2007-11-13 11:55:00,97.41,97.43,97.4,97.43,1633900018.0
2007-11-13 11:56:00,97.43,97.45,97.41,97.445,897400000.0
2007-11-13 11:57:00,97.445,97.47,97.44,97.47,1595699978.0
2007-11-13 11:58:00,97.47,97.515,97.47,97.51,1079900000.0
2007-11-13 11:59:00,97.505,97.52,97.475,97.495,489199998.0
2007-11-13 12:00:00,97.5,97.52,97.455,97.505,498700001.0
2007-11-13 12:01:00,97.505,97.515,97.485,97.495,484500000.0
2007-11-13 12:02:00,97.495,97.525,97.495,97.505,437900000.0
2007-11-13 12:03:00,97.505,97.51,97.485,97.505,627400000.0
2007-11-13 12:04:00,97.505,97.555,97.505,97.535,724200000.0
2007-11-13 12:05:00,97.535,97.565,97.515,97.555,898400000.0
2007-11-13 12:06:00,97.555,97.595,97.555,97.565,886300000.0
2007-11-13 12:07:00,97.575,97.6,97.565,97.565,581000002.0
2007-11-13 12:08:00,97.565,97.57,97.535,97.535,1069600004.0
2007-11-13 12:09:00,97.535,97.555,97.525,97.555,1306399999.0
2007-11-13 12:10:00,97.555,97.615,97.555,97.595,1168099998.0
2007-11-13 12:11:00,97.595,97.6,97.535,97.565,809099999.0
2007-11-13 12:12:00,97.565,97.59,97.565,97.59,1166500000.0
2007-11-13 12:13:00,97.59,97.595,97.565,97.565,1243150002.0
2007-11-13 12:14:00,97.565,97.6,97.565,97.595,896599990.0
2007-11-13 12:15:00,97.585,97.615,97.565,97.57,645900000.0
2007-11-13 12:16:00,97.57,97.585,97.525,97.525,1022400000.0
2007-11-13 12:17:00,97.525,97.525,97.475,97.485,951899993.0
2007-11-13 12:18:00,97.49,97.515,97.475,97.5,1350499987.0
2007-11-13 12:19:00,97.5,97.53,97.485,97.49,1460999997.0
2007-11-13 12:20:00,97.485,97.585,97.475,97.56,1152199991.0
2007-11-13 12:21:00,97.555,97.58,97.535,97.535,668000000.0
2007-11-13 12:22:00,97.545,97.555,97.505,97.53,1570399997.0
2007-11-13 12:23:00,97.525,97.555,97.515,97.525,702200000.0
2007-11-13 12:24:00,97.525,97.54,97.495,97.51,480700001.0
2007-11-13 12:25:00,97.51,97.555,97.51,97.535,918600000.0
2007-11-13 12:26:00,97.525,97.535,97.495,97.505,1261499985.0
2007-11-13 12:27:00,97.505,97.525,97.495,97.515,1839800000.0
2007-11-13 12:28:00,97.515,97.515,97.485,97.49,570000000.0
2007-11-13 12:29:00,97.49,97.535,97.49,97.525,889300002.0
2007-11-13 12:30:00,97.51,97.55,97.47,97.55,1816599990.0
2007-11-13 12:31:00,97.57,97.58,97.51,97.57,1816599990.0
2007-11-13 12:32:00,97.58,97.58,97.52,97.54,1816599990.0
2007-11-13 12:33:00,97.425,97.43,97.395,97.42,1816599990.0
2007-11-13 12:34:00,97.415,97.435,97.405,97.42,476000000.0
2007-11-13 12:35:00,97.42,97.445,97.415,97.435,1060399992.0
2007-11-13 12:36:00,97.435,97.495,97.435,97.495,319800000.0
2007-11-13 12:37:00,97.495,97.555,97.49,97.545,484000000.0
2007-11-13 12:38:00,97.55,97.59,97.535,97.535,613600000.0
2007-11-13 12:39:00,97.535,97.54,97.495,97.52,903800001.0
2007-11-13 12:40:00,97.515,97.54,97.515,97.52,379400000.0
2007-11-13 12:41:00,97.52,97.575,97.515,97.565,1302399994.0
2007-11-13 12:42:00,97.565,97.6,97.555,97.6,643400000.0
2007-11-13 12:43:00,97.6,97.605,97.575,97.575,812600000.0
2007-11-13 12:44:00,97.58,97.59,97.56,97.585,639900000.0
2007-11-13 12:45:00,97.585,97.625,97.585,97.615,765800000.0
2007-11-13 12:46:00,97.615,97.615,97.555,97.57,1216300005.0
2007-11-13 12:47:00,97.57,97.59,97.555,97.585,557400000.0
2007-11-13 12:48:00,97.585,97.615,97.575,97.615,1040700000.0
2007-11-13 12:49:00,97.615,97.635,97.605,97.61,741500000.0
2007-11-13 12:50:00,97.61,97.625,97.59,97.615,1099950001.0
2007-11-13 12:51:00,97.615,97.655,97.59,97.655,1150600000.0
2007-11-13 12:52:00,97.655,97.655,97.605,97.605,982800008.0
2007-11-13 12:53:00,97.6,97.62,97.595,97.605,827800003.0
2007-11-13 12:54:00,97.605,97.62,97.585,97.585,696000000.0
2007-11-13 12:55:00,97.585,97.595,97.525,97.53,683000000.0
2007-11-13 12:56:00,97.53,97.555,97.525,97.535,702200000.0
2007-11-13 12:57:00,97.54,97.565,97.525,97.545,1344799999.0
2007-11-13 12:58:00,97.545,97.555,97.515,97.535,1254600000.0
2007-11-13 12:59:00,97.535,97.555,97.515,97.515,1200600000.0
2007-11-13 13:00:00,97.515,97.535,97.505,97.525,1479899997.0
2007-11-13 13:01:00,97.525,97.545,97.52,97.545,1278300000.0
2007-11-13 13:02:00,97.545,97.555,97.525,97.535,1517499996.0
2007-11-13 13:03:00,97.545,97.575,97.545,97.565,1840799999.0
2007-11-13 13:04:00,97.575,97.615,97.565,97.6,1201399998.0
2007-11-13 13:05:00,97.605,97.63,97.595,97.62,611400000.0
2007-11-13 13:06:00,97.62,97.625,97.585,97.6,1121100001.0
2007-11-13 13:07:00,97.6,97.645,97.595,97.64,656600000.0
2007-11-13 13:08:00,97.64,97.685,97.62,97.665,602800000.0
2007-11-13 13:09:00,97.665,97.675,97.575,97.585,964000000.0
2007-11-13 13:10:00,97.585,97.625,97.585,97.615,1081100004.0
2007-11-13 13:11:00,97.625,97.69,97.605,97.685,1652900002.0
2007-11-13 13:12:00,97.685,97.715,97.685,97.71,335200000.0
2007-11-13 13:13:00,97.71,97.745,97.695,97.7,1014700004.0
2007-11-13 13:14:00,97.7,97.78,97.695,97.775,715199999.0
2007-11-13 13:15:00,97.775,97.795,97.715,97.725,1387000002.0
2007-11-13 13:16:00,97.725,97.73,97.695,97.725,912200007.0
2007-11-13 13:17:00,97.725,97.725,97.675,97.7,1252899994.0
2007-11-13 13:18:00,97.7,97.72,97.675,97.715,1476599994.0
2007-11-13 13:19:00,97.715,97.715,97.675,97.695,1454500015.0
2007-11-13 13:20:00,97.695,97.705,97.675,97.695,690200000.0
2007-11-13 13:21:00,97.695,97.695,97.595,97.645,1802600000.0
2007-11-13 13:22:00,97.645,97.665,97.595,97.605,1485900001.0
2007-11-13 13:23:00,97.615,97.675,97.6,97.665,777000000.0
2007-11-13 13:24:00,97.665,97.665,97.615,97.645,916000000.0
2007-11-13 13:25:00,97.645,97.645,97.595,97.6,1267100000.0
2007-11-13 13:26:00,97.6,97.605,97.575,97.575,1612999996.0
2007-11-13 13:27:00,97.575,97.585,97.545,97.565,1119800000.0
2007-11-13 13:28:00,97.565,97.575,97.495,97.555,743800000.0
2007-11-13 13:29:00,97.555,97.575,97.505,97.52,986800001.0
2007-11-13 13:30:00,97.52,97.565,97.485,97.565,1136200009.0
2007-11-13 13:31:00,97.56,97.575,97.52,97.575,612300001.0
2007-11-13 13:32:00,97.96,97.97,97.95,97.96,650600000.0
2007-11-13 13:33:00,97.535,97.565,97.535,97.565,650600000.0
2007-11-13 13:34:00,97.565,97.595,97.545,97.555,945300001.0
2007-11-13 13:35:00,97.555,97.595,97.545,97.58,769400000.0
2007-11-13 13:36:00,97.58,97.585,97.545,97.575,794599998.0
2007-11-13 13:37:00,97.575,97.605,97.565,97.595,907800000.0
2007-11-13 13:38:00,97.595,97.645,97.59,97.635,657000000.0
2007-11-13 13:39:00,97.635,97.635,97.605,97.625,1072400000.0
2007-11-13 13:40:00,97.61,97.625,97.575,97.575,854700000.0
2007-11-13 13:41:00,97.575,97.605,97.555,97.585,1280000001.0
2007-11-13 13:42:00,97.59,97.605,97.575,97.585,945200000.0
2007-11-13 13:43:00,97.595,97.595,97.565,97.565,1597399998.0
2007-11-13 13:44:00,97.565,97.605,97.565,97.585,1232400000.0
2007-11-13 13:45:00,97.585,97.585,97.58,97.585,1713600000.0
2007-11-13 13:46:00,97.585,97.595,97.58,97.585,1114800000.0
2007-11-13 13:47:00,97.585,97.67,97.585,97.645,499300000.0
2007-11-13 13:48:00,97.645,97.685,97.645,97.675,483400000.0
2007-11-13 13:49:00,97.665,97.705,97.665,97.685,366300000.0
2007-11-13 13:50:00,97.685,97.735,97.675,97.72,528300000.0
2007-11-13 13:51:00,97.72,97.735,97.675,97.685,1384700003.0
2007-11-13 13:52:00,97.695,97.705,97.655,97.705,1026300000.0
2007-11-13 13:53:00,97.705,97.765,97.705,97.755,676800000.0
2007-11-13 13:54:00,97.755,97.755,97.7,97.71,487600000.0
2007-11-13 13:55:00,97.71,97.71,97.655,97.665,778400000.0
2007-11-13 13:56:00,97.675,97.745,97.635,97.74,1162599995.0
2007-11-13 13:57:00,97.88,97.91,97.87,97.91,778200000.0
2007-11-13 13:58:00,97.725,97.73,97.685,97.705,778200000.0
2007-11-13 13:59:00,97.705,97.725,97.675,97.715,758000000.0
2007-11-13 14:00:00,97.715,97.755,97.715,97.745,839899998.0
2007-11-13 14:01:00,97.745,97.76,97.735,97.745,1136500000.0
2007-11-13 14:02:00,97.745,97.755,97.725,97.74,1107399998.0
2007-11-13 14:03:00,97.74,97.74,97.7,97.705,980400000.0
2007-11-13 14:04:00,97.705,97.715,97.695,97.705,1768900000.0
2007-11-13 14:05:00,97.705,97.705,97.675,97.675,1143200000.0
2007-11-13 14:06:00,97.67,97.695,97.67,97.69,1162200000.0
2007-11-13 14:07:00,97.69,97.695,97.675,97.69,795600000.0
2007-11-13 14:08:00,97.69,97.715,97.69,97.705,1513900002.0
2007-11-13 14:09:00,97.695,97.76,97.695,97.76,1621500011.0
2007-11-13 14:10:00,97.76,97.815,97.755,97.77,979300000.0
2007-11-13 14:11:00,97.77,97.775,97.725,97.765,1403899997.0
2007-11-13 14:12:00,97.765,97.775,97.755,97.775,2017800004.0
2007-11-13 14:13:00,97.775,97.785,97.755,97.765,1039600001.0
2007-11-13 14:14:00,97.77,97.875,97.77,97.87,1095800001.0
2007-11-13 14:15:00,97.87,97.905,97.855,97.875,1465800001.0
2007-11-13 14:16:00,97.885,97.905,97.865,97.905,1397099993.0
2007-11-13 14:17:00,97.905,97.985,97.895,97.975,1061199995.0
2007-11-13 14:18:00,97.87,97.88,97.83,97.86,1192800000.0
2007-11-13 14:19:00,97.99,97.995,97.935,97.935,1192800000.0
2007-11-13 14:20:00,97.935,97.965,97.915,97.945,832500001.0
2007-11-13 14:21:00,97.95,97.96,97.835,97.835,542800000.0
2007-11-13 14:22:00,97.835,97.87,97.815,97.86,702500000.0
2007-11-13 14:23:00,97.855,97.87,97.845,97.865,735800000.0
2007-11-13 14:24:00,97.865,97.905,97.855,97.885,971200000.0
2007-11-13 14:25:00,97.885,97.895,97.865,97.885,1690800000.0
2007-11-13 14:26:00,97.885,97.9,97.865,97.895,758600000.0
2007-11-13 14:27:00,97.895,97.965,97.895,97.925,436999999.0
2007-11-13 14:28:00,97.925,97.925,97.895,97.905,1025100002.0
2007-11-13 14:29:00,97.915,97.98,97.905,97.975,1078300029.0
2007-11-13 14:30:00,97.975,97.985,97.965,97.975,745400000.0
2007-11-13 14:31:00,97.975,97.975,97.95,97.955,489000000.0
2007-11-13 14:32:00,97.955,97.975,97.945,97.96,1179199981.0
2007-11-13 14:33:00,97.96,97.97,97.935,97.94,1322399997.0
2007-11-13 14:34:00,97.94,97.95,97.925,97.95,1564299993.0
2007-11-13 14:35:00,97.95,97.96,97.935,97.955,1024700013.0
2007-11-13 14:36:00,97.945,97.955,97.925,97.925,1714100009.0
2007-11-13 14:37:00,97.925,97.935,97.895,97.91,888200001.0
2007-11-13 14:38:00,97.915,97.935,97.895,97.905,892999998.0
2007-11-13 14:39:00,97.905,97.915,97.885,97.915,1489199995.0
2007-11-13 14:40:00,97.91,97.965,97.905,97.945,755199999.0
2007-11-13 14:41:00,97.945,97.965,97.875,97.895,1069100003.0
2007-11-13 14:42:00,97.82,97.87,97.82,97.82,1773000001.0
2007-11-13 14:43:00,97.83,97.83,97.79,97.8,1773000001.0
2007-11-13 14:44:00,97.88,97.895,97.865,97.875,1773000001.0
2007-11-13 14:45:00,97.865,97.89,97.86,97.865,1129799997.0
2007-11-13 14:46:00,97.79,97.8,97.76,97.76,953400012.0
2007-11-13 14:47:00,97.87,97.88,97.865,97.875,953400012.0
2007-11-13 14:48:00,97.875,97.885,97.855,97.865,1444600002.0
2007-11-13 14:49:00,97.865,97.885,97.845,97.885,1745200000.0
2007-11-13 14:50:00,97.885,97.89,97.87,97.885,1017600000.0
2007-11-13 14:51:00,97.885,97.895,97.85,97.87,1085700001.0
2007-11-13 14:52:00,97.87,97.88,97.845,97.85,881000000.0
2007-11-13 14:53:00,97.85,97.865,97.835,97.865,739600000.0
2007-11-13 14:54:00,97.865,97.88,97.855,97.875,1865600000.0
2007-11-13 14:55:00,97.865,97.885,97.865,97.875,1024700000.0
2007-11-13 14:56:00,97.88,97.895,97.875,97.875,943600000.0
2007-11-13 14:57:00,97.875,97.91,97.875,97.905,984000000.0
2007-11-13 14:58:00,97.905,97.93,97.9,97.915,1094400000.0
2007-11-13 14:59:00,97.92,97.925,97.905,97.905,540000000.0
2007-11-13 15:00:00,97.905,97.92,97.865,97.92,372799998.0
2007-11-13 15:01:00,97.92,97.945,97.915,97.935,665200000.0
2007-11-13 15:02:00,97.935,97.955,97.925,97.955,1336900017.0
2007-11-13 15:03:00,97.955,98.025,97.955,98.025,547800000.0
2007-11-13 15:04:00,98.025,98.065,98.015,98.03,517200000.0
2007-11-13 15:05:00,98.03,98.045,98.01,98.015,401000000.0
2007-11-13 15:06:00,98.015,98.035,97.995,97.995,809299995.0
2007-11-13 15:07:00,97.995,98.015,97.975,97.975,904700000.0
2007-11-13 15:08:00,97.975,97.98,97.955,97.955,509900000.0
2007-11-13 15:09:00,97.96,97.985,97.955,97.965,1013699996.0
2007-11-13 15:10:00,97.965,97.985,97.955,97.955,957199999.0
2007-11-13 15:11:00,97.965,97.975,97.955,97.965,703800000.0
2007-11-13 15:12:00,97.965,97.97,97.955,97.965,445200000.0
2007-11-13 15:13:00,97.965,97.975,97.94,97.945,437700000.0
2007-11-13 15:14:00,97.945,97.95,97.905,97.91,589600000.0
2007-11-13 15:15:00,97.905,97.935,97.855,97.925,1255399991.0
2007-11-13 15:16:00,97.925,97.925,97.875,97.88,1172100001.0
2007-11-13 15:17:00,97.885,97.895,97.875,97.88,1780600000.0
2007-11-13 15:18:00,97.88,97.885,97.855,97.865,1189800000.0
2007-11-13 15:19:00,97.865,97.88,97.815,97.825,1257399997.0
2007-11-13 15:20:00,97.825,97.835,97.745,97.755,1136700000.0
2007-11-13 15:21:00,97.76,97.77,97.695,97.72,1055199999.0
2007-11-13 15:22:00,97.715,97.775,97.705,97.77,858400000.0
2007-11-13 15:23:00,97.775,97.785,97.755,97.77,1040800000.0
2007-11-13 15:24:00,97.765,97.775,97.74,97.755,599600000.0
2007-11-13 15:25:00,97.755,97.775,97.745,97.765,1012800003.0
2007-11-13 15:26:00,97.765,97.77,97.735,97.755,931700004.0
2007-11-13 15:27:00,97.755,97.77,97.745,97.75,773100000.0
2007-11-13 15:28:00,97.755,97.77,97.73,97.745,643400000.0
2007-11-13 15:29:00,97.745,97.775,97.745,97.765,906800000.0
2007-11-13 15:30:00,97.765,97.775,97.745,97.775,953800000.0
2007-11-13 15:31:00,97.765,97.785,97.76,97.785,991600000.0
2007-11-13 15:32:00,97.785,97.825,97.785,97.805,1560999990.0
2007-11-13 15:33:00,97.805,97.84,97.805,97.83,1390199996.0
2007-11-13 15:34:00,97.825,97.855,97.81,97.85,675600000.0
2007-11-13 15:35:00,97.85,97.855,97.805,97.835,818999997.0
2007-11-13 15:36:00,97.835,97.835,97.8,97.815,400000000.0
2007-11-13 15:37:00,97.815,97.815,97.795,97.81,1747600002.0
2007-11-13 15:38:00,97.81,97.81,97.775,97.775,673900000.0
2007-11-13 15:39:00,97.775,97.785,97.76,97.785,1702900003.0
2007-11-13 15:40:00,97.785,97.805,97.775,97.805,827600000.0
2007-11-13 15:41:00,97.805,97.815,97.795,97.81,778900000.0
2007-11-13 15:42:00,97.81,97.865,97.805,97.825,1054400001.0
2007-11-13 15:43:00,97.825,97.845,97.795,97.805,1935900005.0
2007-11-13 15:44:00,97.8,97.815,97.795,97.81,1387600000.0
2007-11-13 15:45:00,97.805,97.825,97.795,97.795,1209500000.0
2007-11-13 15:46:00,97.795,97.8,97.76,97.765,1147800000.0
2007-11-13 15:47:00,97.765,97.785,97.745,97.75,1526100002.0
2007-11-13 15:48:00,97.75,97.795,97.745,97.785,850500000.0
2007-11-13 15:49:00,97.785,97.815,97.785,97.785,949600000.0
2007-11-13 15:50:00,97.785,97.8,97.785,97.795,1256899997.0
2007-11-13 15:51:00,97.795,97.825,97.785,97.805,1866900049.0
2007-11-13 15:52:00,97.81,97.825,97.795,97.82,923600000.0
2007-11-13 15:53:00,97.82,97.82,97.805,97.805,794799999.0
2007-11-13 15:54:00,97.805,97.835,97.805,97.835,1219899986.0
2007-11-13 15:55:00,97.835,97.875,97.825,97.875,833600000.0
2007-11-13 15:56:00,97.875,97.895,97.865,97.895,908200000.0
2007-11-13 15:57:00,97.905,97.96,97.905,97.955,731000000.0
2007-11-13 15:58:00,97.955,97.965,97.935,97.94,332600000.0
2007-11-13 15:59:00,97.94,97.945,97.885,97.915,1129400001.0
2007-11-13 16:00:00,97.915,97.935,97.905,97.905,1155399997.0
2007-11-13 16:01:00,97.905,97.925,97.9,97.925,917000000.0
2007-11-13 16:02:00,97.925,97.94,97.905,97.925,1275299998.0
2007-11-13 16:03:00,97.925,97.94,97.905,97.935,800100000.0
2007-11-13 16:04:00,97.935,97.935,97.895,97.895,991400000.0
2007-11-13 16:05:00,97.895,97.915,97.885,97.895,1113399994.0
2007-11-13 16:06:00,97.895,97.92,97.895,97.9,628200000.0
2007-11-13 16:07:00,97.9,97.935,97.895,97.905,913800001.0
2007-11-13 16:08:00,97.915,97.925,97.9,97.91,826900000.0
2007-11-13 16:09:00,97.91,97.945,97.895,97.925,1106500000.0
2007-11-13 16:10:00,97.93,97.99,97.91,97.99,782300001.0
2007-11-13 16:11:00,97.99,98.025,97.965,97.995,958800000.0
2007-11-13 16:12:00,98.005,98.005,97.965,97.965,651900000.0
2007-11-13 16:13:00,97.965,97.985,97.96,97.975,871100000.0
2007-11-13 16:14:00,97.975,97.985,97.945,97.975,780200001.0
2007-11-13 16:15:00,97.975,98.01,97.955,98.005,823600000.0
2007-11-13 16:16:00,98.005,98.015,98.0,98.005,904000000.0
2007-11-13 16:17:00,98.005,98.055,97.995,98.055,881900000.0
2007-11-13 16:18:00,98.05,98.055,98.015,98.015,1079500000.0
2007-11-13 16:19:00,98.015,98.025,98.0,98.015,1532600000.0
2007-11-13 16:20:00,98.02,98.02,97.99,98.0,913800001.0
2007-11-13 16:21:00,97.995,97.995,97.935,97.955,765200000.0
2007-11-13 16:22:00,97.955,97.96,97.94,97.94,459900000.0
2007-11-13 16:23:00,97.94,97.955,97.925,97.935,718200000.0
2007-11-13 16:24:00,97.935,97.955,97.915,97.945,826900000.0
2007-11-13 16:25:00,97.945,97.95,97.895,97.905,960299999.0
2007-11-13 16:26:00,97.905,97.915,97.865,97.905,975300000.0
2007-11-13 16:27:00,97.895,97.915,97.845,97.865,916600001.0
2007-11-13 16:28:00,97.855,97.915,97.855,97.885,762599999.0
2007-11-13 16:29:00,97.875,97.895,97.85,97.855,1318500005.0
2007-11-13 16:30:00,97.855,97.915,97.845,97.865,797800000.0
2007-11-13 16:31:00,97.865,97.895,97.86,97.895,500400000.0
2007-11-13 16:32:00,97.9,97.91,97.855,97.875,941100000.0
2007-11-13 16:33:00,97.875,97.885,97.855,97.865,788500000.0
2007-11-13 16:34:00,97.865,97.885,97.845,97.885,828400000.0
2007-11-13 16:35:00,97.885,97.945,97.885,97.93,637799997.0
2007-11-13 16:36:00,97.935,97.955,97.915,97.945,876700000.0
2007-11-13 16:37:00,97.945,97.965,97.915,97.965,698100000.0
2007-11-13 16:38:00,97.97,98.005,97.96,97.965,943300000.0
2007-11-13 16:39:00,97.97,98.07,97.96,98.055,697800000.0
2007-11-13 16:40:00,98.055,98.055,98.015,98.03,801200000.0
2007-11-13 16:41:00,98.03,98.045,97.985,98.025,1040999999.0
2007-11-13 16:42:00,98.025,98.105,98.005,98.06,732399998.0
2007-11-13 16:43:00,98.055,98.055,98.015,98.035,736200002.0
2007-11-13 16:44:00,98.035,98.045,97.965,97.975,766899998.0
2007-11-13 16:45:00,97.975,98.015,97.975,97.995,1266600001.0
2007-11-13 16:46:00,97.995,97.995,97.96,97.985,1140600000.0
2007-11-13 16:47:00,97.985,98.005,97.975,97.995,1017500000.0
2007-11-13 16:48:00,97.995,97.995,97.97,97.98,1102200000.0
2007-11-13 16:49:00,97.975,97.995,97.965,97.975,1113000000.0
2007-11-13 16:50:00,97.975,97.975,97.935,97.965,619200000.0
2007-11-13 16:51:00,97.965,97.985,97.945,97.96,681100000.0
2007-11-13 16:52:00,97.96,97.99,97.96,97.98,808500000.0
2007-11-13 16:53:00,97.98,97.995,97.945,97.955,951100000.0
2007-11-13 16:54:00,97.955,97.985,97.945,97.965,1666800010.0
2007-11-13 16:55:00,97.975,97.98,97.935,97.945,1125600000.0
2007-11-13 16:56:00,97.945,97.965,97.935,97.955,889800000.0
2007-11-13 16:57:00,98.1,98.1,98.04,98.07,1152900004.0
2007-11-13 16:58:00,97.975,97.98,97.945,97.945,1152900004.0
2007-11-13 16:59:00,97.945,97.955,97.935,97.955,380200000.0
2007-11-13 17:00:00,97.96,97.99,97.915,97.99,735700000.0
2007-11-13 17:01:00,97.995,98.005,97.955,97.985,765900000.0
2007-11-13 17:02:00,97.985,98.035,97.975,98.0,1067899998.0
2007-11-13 17:03:00,98.01,98.045,97.965,98.0,1042300004.0
2007-11-13 17:04:00,98.005,98.025,97.995,98.005,1195300000.0
2007-11-13 17:05:00,98.005,98.045,97.995,98.015,1216100000.0
2007-11-13 17:06:00,98.015,98.07,98.015,98.05,1723099993.0
2007-11-13 17:07:00,98.05,98.07,98.015,98.05,1088099998.0
2007-11-13 17:08:00,98.055,98.065,97.99,97.99,650700001.0
2007-11-13 17:09:00,97.99,98.005,97.975,97.99,1074899998.0
2007-11-13 17:10:00,97.99,97.99,97.955,97.975,960200000.0
2007-11-13 17:11:00,97.975,98.005,97.975,98.005,1378700000.0
2007-11-13 17:12:00,98.005,98.015,97.98,97.985,1254500000.0
2007-11-13 17:13:00,97.985,98.005,97.975,97.995,1237000000.0
2007-11-13 17:14:00,97.995,98.025,97.995,98.005,1499099999.0
2007-11-13 17:15:00,98.005,98.015,97.985,97.985,1552100002.0
2007-11-13 17:16:00,97.985,98.005,97.975,97.975,782400000.0
2007-11-13 17:17:00,97.975,97.985,97.965,97.97,613300000.0
2007-11-13 17:18:00,97.97,98.0,97.965,97.97,438700000.0
2007-11-13 17:19:00,97.965,98.01,97.955,98.005,1447999991.0
2007-11-13 17:20:00,98.01,98.025,97.99,98.02,1213400005.0
2007-11-13 17:21:00,98.02,98.035,97.995,98.015,720300000.0
2007-11-13 17:22:00,98.015,98.035,98.015,98.025,996300000.0
2007-11-13 17:23:00,98.07,98.11,98.07,98.08,1038300000.0
2007-11-13 17:24:00,98.025,98.05,98.015,98.035,1038300000.0
2007-11-13 17:25:00,98.035,98.035,98.015,98.025,1549399998.0
2007-11-13 17:26:00,98.025,98.045,98.015,98.04,1059299988.0
2007-11-13 17:27:00,98.045,98.045,98.005,98.02,1309699998.0
2007-11-13 17:28:00,98.015,98.04,98.005,98.025,1313199988.0
2007-11-13 17:29:00,98.03,98.085,98.025,98.075,1559799977.0
2007-11-13 17:30:00,98.075,98.085,98.04,98.06,961400007.0
2007-11-13 17:31:00,98.06,98.11,98.05,98.075,459100000.0
2007-11-13 17:32:00,98.075,98.085,98.05,98.065,321500000.0
2007-11-13 17:33:00,98.065,98.07,98.045,98.055,455600000.0
2007-11-13 17:34:00,98.055,98.07,98.045,98.055,636100000.0
2007-11-13 17:35:00,98.055,98.085,98.035,98.055,1241499988.0
2007-11-13 17:36:00,98.055,98.06,98.045,98.045,425700000.0
2007-11-13 17:37:00,98.045,98.07,98.045,98.055,1284899994.0
2007-11-13 17:38:00,98.06,98.07,98.045,98.05,747100000.0
2007-11-13 17:39:00,98.05,98.065,98.025,98.045,1629899978.0
2007-11-13 17:40:00,98.045,98.08,98.03,98.05,598100000.0
2007-11-13 17:41:00,98.05,98.085,98.025,98.05,491800000.0
2007-11-13 17:42:00,98.05,98.11,98.045,98.085,1193599999.0
2007-11-13 17:43:00,98.1,98.125,98.09,98.095,427600000.0
2007-11-13 17:44:00,98.095,98.125,98.085,98.125,382100000.0
2007-11-13 17:45:00,98.12,98.12,98.08,98.095,812400000.0
2007-11-13 17:46:00,98.1,98.13,98.095,98.115,893500004.0
2007-11-13 17:47:00,98.125,98.14,98.11,98.11,1101300011.0
2007-11-13 17:48:00,98.11,98.13,98.1,98.105,559300001.0
2007-11-13 17:49:00,98.105,98.155,98.085,98.135,1196799996.0
2007-11-13 17:50:00,98.135,98.155,98.115,98.115,770900000.0
2007-11-13 17:51:00,98.115,98.15,98.105,98.15,693300006.0
2007-11-13 17:52:00,98.145,98.15,98.115,98.115,731499998.0
2007-11-13 17:53:00,98.115,98.17,98.115,98.16,1136199999.0
2007-11-13 17:54:00,98.16,98.16,98.105,98.105,512500000.0
2007-11-13 17:55:00,98.105,98.12,98.095,98.105,785199998.0
2007-11-13 17:56:00,98.105,98.12,98.07,98.075,1262000000.0
2007-11-13 17:57:00,98.075,98.105,98.045,98.07,1138999992.0
2007-11-13 17:58:00,98.07,98.075,98.04,98.04,848199999.0
2007-11-13 17:59:00,98.04,98.045,98.005,98.015,761799999.0
2007-11-13 18:00:00,98.015,98.035,97.995,98.005,622900000.0
2007-11-13 18:01:00,98.01,98.04,98.005,98.015,233200000.0
2007-11-13 18:02:00,98.015,98.045,97.995,98.035,962600001.0
2007-11-13 18:03:00,98.035,98.035,98.0,98.01,409500000.0
2007-11-13 18:04:00,98.01,98.06,98.005,98.005,288600000.0
2007-11-13 18:05:00,98.02,98.045,97.995,98.035,747400002.0
2007-11-13 18:06:00,98.035,98.045,98.005,98.025,212800000.0
2007-11-13 18:07:00,98.025,98.05,98.025,98.04,674100000.0
2007-11-13 18:08:00,98.04,98.05,98.015,98.03,1365200000.0
2007-11-13 18:09:00,98.03,98.05,98.025,98.025,548799996.0
2007-11-13 18:10:00,98.025,98.055,98.02,98.045,568000001.0
2007-11-13 18:11:00,98.045,98.075,98.005,98.015,976999998.0
2007-11-13 18:12:00,98.015,98.055,98.005,98.05,825899999.0
2007-11-13 18:13:00,98.05,98.075,98.035,98.04,1442700020.0
2007-11-13 18:14:00,98.04,98.08,98.035,98.075,709400000.0
2007-11-13 18:15:00,98.075,98.1,98.055,98.06,1060000004.0
2007-11-13 18:16:00,98.055,98.075,98.015,98.02,1397199997.0
2007-11-13 18:17:00,98.02,98.055,98.01,98.035,865000010.0
2007-11-13 18:18:00,98.025,98.04,98.015,98.03,1808700021.0
2007-11-13 18:19:00,98.035,98.055,98.02,98.03,927099995.0
2007-11-13 18:20:00,98.025,98.045,98.005,98.015,1410499996.0
2007-11-13 18:21:00,98.015,98.105,98.01,98.065,1157099998.0
2007-11-13 18:22:00,98.065,98.12,98.055,98.065,1564299998.0
2007-11-13 18:23:00,98.06,98.11,98.06,98.09,1300400000.0
2007-11-13 18:24:00,98.09,98.11,98.07,98.105,1193500003.0
2007-11-13 18:25:00,98.105,98.115,98.08,98.115,399500000.0
2007-11-13 18:26:00,98.115,98.12,98.1,98.11,650899998.0
2007-11-13 18:27:00,98.11,98.11,98.085,98.1,1435099999.0
2007-11-13 18:28:00,98.095,98.145,98.095,98.12,860800008.0
2007-11-13 18:29:00,98.12,98.135,98.11,98.125,858500000.0
2007-11-13 18:30:00,98.125,98.14,98.11,98.125,449900000.0
2007-11-13 18:31:00,98.125,98.13,98.09,98.095,475900000.0
2007-11-13 18:32:00,98.1,98.11,98.095,98.105,1506900000.0
2007-11-13 18:33:00,98.105,98.135,98.095,98.125,1634800007.0
2007-11-13 18:34:00,98.125,98.135,98.105,98.105,1163200005.0
2007-11-13 18:35:00,98.105,98.125,98.095,98.115,670899998.0
2007-11-13 18:36:00,98.115,98.115,98.09,98.095,404800000.0
2007-11-13 18:37:00,98.095,98.11,98.06,98.07,867499996.0
2007-11-13 18:38:00,98.075,98.085,98.06,98.075,595400000.0
2007-11-13 18:39:00,98.075,98.08,98.045,98.055,544399999.0
2007-11-13 18:40:00,98.055,98.065,98.025,98.045,922500000.0
2007-11-13 18:41:00,98.035,98.065,98.025,98.06,1392799997.0
2007-11-13 18:42:00,98.06,98.06,98.005,98.025,791099999.0
2007-11-13 18:43:00,98.025,98.035,98.015,98.03,462100000.0
2007-11-13 18:44:00,98.03,98.045,97.995,98.005,909400008.0
2007-11-13 18:45:00,97.995,98.015,97.975,97.985,1439900003.0
2007-11-13 18:46:00,97.985,98.025,97.955,97.965,1238499993.0
2007-11-13 18:47:00,97.965,98.01,97.955,97.99,1633100008.0
2007-11-13 18:48:00,98.0,98.0,97.99,97.99,1060900000.0
2007-11-13 18:49:00,98.005,98.035,98.005,98.025,1060900000.0
2007-11-13 18:50:00,98.025,98.045,98.015,98.015,1027700000.0
2007-11-13 18:51:00,97.99,98.0,97.97,97.98,848100001.0
2007-11-13 18:52:00,98.025,98.04,98.005,98.015,848100001.0
2007-11-13 18:53:00,98.015,98.025,97.995,98.005,1565900003.0
2007-11-13 18:54:00,98.005,98.005,97.975,97.975,1835199985.0
2007-11-13 18:55:00,97.975,98.005,97.945,97.995,1164099998.0
2007-11-13 18:56:00,97.995,98.015,97.985,97.985,1279500000.0
2007-11-13 18:57:00,97.985,97.995,97.975,97.995,981900000.0
2007-11-13 18:58:00,97.995,98.005,97.975,97.985,1317999999.0
2007-11-13 18:59:00,97.985,98.005,97.975,97.975,1975300005.0
2007-11-13 19:00:00,97.975,97.985,97.955,97.965,1653099991.0
2007-11-13 19:01:00,97.965,97.965,97.915,97.925,1335600017.0
2007-11-13 19:02:00,97.935,97.945,97.925,97.945,609199998.0
2007-11-13 19:03:00,97.945,97.965,97.945,97.96,804900000.0
2007-11-13 19:04:00,97.96,97.97,97.945,97.955,1833800002.0
2007-11-13 19:05:00,97.955,97.97,97.925,97.925,1055600000.0
2007-11-13 19:06:00,97.925,97.96,97.915,97.95,2067299984.0
2007-11-13 19:07:00,97.95,97.99,97.945,97.985,1444399995.0
2007-11-13 19:08:00,97.985,98.015,97.98,98.005,198900000.0
2007-11-13 19:09:00,98.005,98.02,97.985,97.985,1198400000.0
2007-11-13 19:10:00,97.985,98.0,97.98,97.985,1049099999.0
2007-11-13 19:11:00,97.99,97.99,97.96,97.98,871500000.0
2007-11-13 19:12:00,97.945,97.96,97.945,97.96,871500000.0
2007-11-13 19:13:00,98.01,98.02,98.01,98.02,763000000.0
2007-11-13 19:14:00,97.98,97.985,97.96,97.965,763000000.0
2007-11-13 19:15:00,97.965,97.975,97.935,97.975,1028500002.0
2007-11-13 19:16:00,97.975,97.98,97.955,97.965,2012000017.0
2007-11-13 19:17:00,98.07,98.08,98.05,98.08,1667300000.0
2007-11-13 19:18:00,98.07,98.07,98.05,98.05,1667300000.0
2007-11-13 19:19:00,98.07,98.07,98.04,98.04,1667300000.0
2007-11-13 19:20:00,97.955,97.98,97.95,97.97,1667300000.0
2007-11-13 19:21:00,97.965,97.99,97.965,97.975,1456800000.0
2007-11-13 19:22:00,97.975,97.985,97.975,97.98,1636100000.0
2007-11-13 19:23:00,98.01,98.02,98.01,98.02,1374099998.0
2007-11-13 19:24:00,98.04,98.05,98.02,98.02,1374099998.0
2007-11-13 19:25:00,97.985,98.02,97.985,98.01,1374099998.0
2007-11-13 19:26:00,98.01,98.015,97.995,98.005,1352199999.0
2007-11-13 19:27:00,98.005,98.03,98.005,98.025,577300000.0
2007-11-13 19:28:00,98.025,98.025,98.01,98.01,689400000.0
2007-11-13 19:29:00,98.01,98.01,97.985,97.995,2087899995.0
2007-11-13 19:30:00,97.995,98.05,97.995,98.01,1278900001.0
2007-11-13 19:31:00,98.01,98.02,97.995,98.005,1790199996.0
2007-11-13 19:32:00,98.015,98.015,97.995,97.995,1015200000.0
2007-11-13 19:33:00,98.0,98.01,97.995,98.005,1164199997.0
2007-11-13 19:34:00,98.005,98.03,98.0,98.005,1441000000.0
2007-11-13 19:35:00,98.005,98.015,97.985,98.005,952899999.0
2007-11-13 19:36:00,98.005,98.005,97.98,97.99,1223600000.0
2007-11-13 19:37:00,98.05,98.1,98.05,98.08,1591499985.0
2007-11-13 19:38:00,98.05,98.05,98.05,98.05,1591499985.0
2007-11-13 19:39:00,98.07,98.07,98.05,98.05,1591499985.0
2007-11-13 19:40:00,97.98,98.005,97.975,98.0,1591499985.0
2007-11-13 19:41:00,98.0,98.005,97.985,97.995,1059099999.0
2007-11-13 19:42:00,97.995,98.02,97.995,98.005,714800000.0
2007-11-13 19:43:00,98.005,98.005,97.99,97.99,638200000.0
2007-11-13 19:44:00,97.99,98.005,97.99,98.005,1317600000.0
2007-11-13 19:45:00,98.005,98.005,97.985,97.99,758800000.0
2007-11-13 19:46:00,97.99,97.99,97.98,97.985,461100000.0
2007-11-13 19:47:00,97.985,97.99,97.97,97.985,348500000.0
2007-11-13 19:48:00,97.985,97.995,97.98,97.99,639200000.0
2007-11-13 19:49:00,97.99,97.995,97.975,97.985,815800000.0
2007-11-13 19:50:00,97.985,98.0,97.975,97.995,1881499939.0
2007-11-13 19:51:00,97.995,97.995,97.975,97.975,319500000.0
2007-11-13 19:52:00,97.975,97.98,97.965,97.965,1208800000.0
2007-11-13 19:53:00,97.965,97.99,97.96,97.99,902200000.0
2007-11-13 19:54:00,97.99,97.995,97.97,97.985,862400001.0
2007-11-13 19:55:00,97.985,97.995,97.985,97.99,1603499987.0
2007-11-13 19:56:00,97.99,97.99,97.965,97.99,1901300010.0
2007-11-13 19:57:00,97.99,97.99,97.945,97.96,1948200022.0
2007-11-13 19:58:00,97.955,97.965,97.93,97.93,1934900008.0
2007-11-13 19:59:00,97.93,97.955,97.93,97.955,545300000.0
2007-11-13 20:00:00,97.955,97.985,97.955,97.965,665500000.0
2007-11-13 20:01:00,97.965,97.98,97.96,97.97,775600001.0
2007-11-13 20:02:00,97.97,97.975,97.955,97.975,1300900000.0
2007-11-13 20:03:00,97.975,97.985,97.965,97.98,1056200001.0
2007-11-13 20:04:00,98.08,98.11,98.07,98.11,1369100018.0
2007-11-13 20:05:00,97.98,97.985,97.945,97.945,1369100018.0
2007-11-13 20:06:00,97.945,97.975,97.945,97.96,1956800002.0
2007-11-13 20:07:00,97.96,97.985,97.96,97.985,500000000.0
2007-11-13 20:08:00,97.985,98.0,97.98,98.0,1143300001.0
2007-11-13 20:09:00,98.0,98.0,97.975,97.995,1912199995.0
2007-11-13 20:10:00,97.995,98.01,97.975,97.98,1502500003.0
2007-11-13 20:12:00,98.1,98.11,98.08,98.08,1669499998.0
2007-11-13 20:14:00,98.015,98.015,97.985,97.985,1669499998.0
2007-11-13 20:15:00,97.985,98.035,97.985,98.03,2043399994.0
2007-11-13 20:16:00,98.03,98.075,98.025,98.06,1389900004.0
2007-11-13 20:17:00,98.065,98.085,98.06,98.085,1458499997.0
2007-11-13 20:18:00,98.085,98.085,98.055,98.06,1594000000.0
2007-11-13 20:19:00,98.06,98.075,98.035,98.04,2092499998.0
2007-11-13 20:20:00,98.07,98.07,98.05,98.05,1899499994.0
2007-11-13 20:21:00,98.07,98.07,98.05,98.05,1899499994.0
2007-11-13 20:22:00,98.07,98.07,98.04,98.05,1899499994.0
2007-11-13 20:24:00,98.04,98.05,98.04,98.05,1899499994.0
2007-11-13 20:25:00,98.07,98.08,98.05,98.07,1899499994.0
2007-11-13 20:26:00,98.05,98.07,98.05,98.05,1899499994.0
2007-11-13 20:27:00,98.07,98.08,98.07,98.07,1899499994.0
2007-11-13 20:28:00,98.08,98.08,98.07,98.07,1899499994.0
2007-11-13 20:29:00,98.055,98.07,98.05,98.065,1899499994.0
2007-11-13 20:31:00,98.1,98.12,98.08,98.08,1813500000.0
2007-11-13 20:32:00,98.1,98.12,98.08,98.11,1813500000.0
2007-11-13 20:33:00,98.08,98.11,98.08,98.08,1813500000.0
2007-11-13 20:34:00,98.09,98.095,98.08,98.08,1813500000.0
2007-11-13 20:35:00,98.16,98.21,98.16,98.21,1745400001.0
2007-11-13 20:36:00,98.2,98.22,98.17,98.22,1745400001.0
2007-11-13 20:37:00,98.21,98.23,98.18,98.18,1745400001.0
2007-11-13 20:38:00,98.2,98.23,98.19,98.22,1745400001.0
2007-11-13 20:39:00,98.23,98.23,98.21,98.21,1745400001.0
2007-11-13 20:40:00,98.2,98.25,98.19,98.24,1745400001.0
2007-11-13 20:41:00,98.23,98.25,98.22,98.25,1745400001.0
2007-11-13 20:42:00,98.23,98.25,98.23,98.23,1745400001.0
2007-11-13 20:43:00,98.25,98.25,98.22,98.22,1745400001.0
2007-11-13 20:44:00,98.075,98.085,98.065,98.075,1745400001.0
2007-11-13 20:45:00,98.23,98.25,98.22,98.23,1838000002.0
2007-11-13 20:46:00,98.24,98.25,98.23,98.23,1838000002.0
2007-11-13 20:47:00,98.22,98.25,98.22,98.24,1838000002.0
2007-11-13 20:48:00,98.25,98.26,98.24,98.26,1838000002.0
2007-11-13 20:49:00,98.27,98.27,98.25,98.25,1838000002.0
2007-11-13 20:50:00,98.26,98.29,98.25,98.27,1838000002.0
2007-11-13 20:51:00,98.29,98.29,98.27,98.27,1838000002.0
2007-11-13 20:52:00,98.06,98.11,98.06,98.1,1838000002.0
2007-11-13 20:53:00,98.095,98.115,98.085,98.105,2094499999.0
2007-11-13 20:54:00,98.105,98.105,98.095,98.095,1542399998.0
2007-11-13 20:55:00,98.095,98.095,98.085,98.085,1931999969.0
2007-11-13 20:56:00,98.085,98.085,98.065,98.07,2024500000.0
2007-11-13 20:57:00,98.23,98.23,98.21,98.22,1857599980.0
2007-11-13 20:58:00,98.21,98.22,98.19,98.2,1857599980.0
2007-11-13 20:59:00,98.21,98.21,98.17,98.21,1857599980.0
2007-11-13 21:00:00,98.075,98.08,98.065,98.075,1857599980.0
2007-11-13 21:01:00,98.22,98.25,98.22,98.25,1247800000.0
2007-11-13 21:02:00,98.07,98.07,98.045,98.065,1247800000.0
2007-11-13 21:03:00,98.065,98.08,98.06,98.08,1304500000.0
2007-11-13 21:04:00,98.08,98.105,98.065,98.105,1682400007.0
2007-11-13 21:05:00,98.105,98.14,98.095,98.125,632000000.0
2007-11-13 21:06:00,98.32,98.33,98.3,98.3,1450500001.0
2007-11-13 21:07:00,98.1,98.105,98.085,98.095,1450500001.0
2007-11-13 21:08:00,98.095,98.1,98.095,98.095,1233600000.0
2007-11-13 21:09:00,98.095,98.095,98.085,98.09,1448400000.0
2007-11-13 21:10:00,98.29,98.33,98.29,98.32,1566899999.0
2007-11-13 21:11:00,98.3,98.33,98.29,98.3,1566899999.0
2007-11-13 21:12:00,98.32,98.33,98.3,98.3,1566899999.0
2007-11-13 21:13:00,98.32,98.32,98.29,98.29,1566899999.0
2007-11-13 21:14:00,98.09,98.095,98.075,98.085,1566899999.0
2007-11-13 21:15:00,98.29,98.29,98.29,98.29,1972899996.0
2007-11-13 21:16:00,98.27,98.27,98.27,98.27,1972899996.0
2007-11-13 21:17:00,98.26,98.26,98.25,98.25,1972899996.0
2007-11-13 21:18:00,98.075,98.075,98.06,98.075,1972899996.0
2007-11-13 21:19:00,98.075,98.075,98.045,98.05,1795299997.0
2007-11-13 21:20:00,98.05,98.085,98.05,98.055,1676800002.0
2007-11-13 21:21:00,98.055,98.07,98.055,98.065,1479700000.0
2007-11-13 21:22:00,98.065,98.07,98.035,98.045,1164800000.0
2007-11-13 21:23:00,98.045,98.05,98.045,98.045,1581400000.0
2007-11-13 21:24:00,98.27,98.29,98.26,98.27,1904199996.0
2007-11-13 21:25:00,98.05,98.09,98.045,98.075,1904199996.0
2007-11-13 21:26:00,98.075,98.075,98.055,98.055,1342900000.0
2007-11-13 21:27:00,98.055,98.08,98.055,98.065,684099984.0
2007-11-13 21:28:00,98.065,98.075,98.065,98.07,1202499991.0
2007-11-13 21:29:00,98.35,98.36,98.3,98.33,508900000.0
2007-11-13 21:30:00,98.075,98.09,98.07,98.085,508900000.0
2007-11-13 21:31:00,98.085,98.125,98.085,98.095,764000000.0
2007-11-13 21:32:00,98.095,98.115,98.095,98.105,783900000.0
2007-11-13 21:33:00,98.105,98.105,98.075,98.075,1095299999.0
2007-11-13 21:34:00,98.085,98.155,98.085,98.14,595700000.0
2007-11-13 21:35:00,98.14,98.21,98.14,98.21,975900003.0
2007-11-13 21:36:00,98.2,98.22,98.175,98.22,1519999999.0
2007-11-13 21:37:00,98.22,98.235,98.19,98.19,1042000000.0
2007-11-13 21:38:00,98.19,98.23,98.185,98.22,556300000.0
2007-11-13 21:39:00,98.22,98.23,98.205,98.22,1054300001.0
2007-11-13 21:40:00,98.22,98.235,98.19,98.23,720900000.0
2007-11-13 21:41:00,98.23,98.26,98.215,98.255,667700003.0
2007-11-13 21:42:00,98.255,98.255,98.235,98.24,559400000.0
2007-11-13 21:43:00,98.24,98.245,98.215,98.215,1163400000.0
2007-11-13 21:44:00,98.215,98.25,98.215,98.23,429700000.0
2007-11-13 21:45:00,98.23,98.25,98.22,98.25,327200001.0
2007-11-13 21:46:00,98.25,98.265,98.225,98.235,410600000.0
2007-11-13 21:47:00,98.235,98.26,98.225,98.235,1268100001.0
2007-11-13 21:48:00,98.24,98.27,98.235,98.265,407800000.0
2007-11-13 21:49:00,98.265,98.27,98.25,98.26,216100000.0
2007-11-13 21:50:00,98.26,98.295,98.245,98.275,537299999.0
2007-11-13 21:51:00,98.275,98.285,98.265,98.28,1218700000.0
2007-11-13 21:52:00,98.28,98.285,98.255,98.265,1663400003.0
2007-11-13 21:53:00,98.265,98.265,98.235,98.24,2096199985.0
2007-11-13 21:54:00,98.245,98.245,98.225,98.235,1791599983.0
2007-11-13 21:55:00,98.235,98.245,98.225,98.245,1071300000.0
2007-11-13 21:56:00,98.235,98.255,98.23,98.24,1377700000.0
2007-11-13 21:57:00,98.24,98.245,98.225,98.235,1408500000.0
2007-11-13 21:58:00,98.235,98.235,98.205,98.205,1495200000.0
2007-11-13 21:59:00,98.205,98.215,98.175,98.205,531300000.0
2007-11-13 22:00:00,98.205,98.26,98.205,98.235,604400000.0
2007-11-13 22:01:00,98.235,98.255,98.215,98.25,1852900000.0
2007-11-13 22:02:00,98.25,98.305,98.245,98.305,1083500001.0
2007-11-13 22:03:00,98.295,98.365,98.295,98.35,1084400000.0
2007-11-13 22:04:00,98.35,98.355,98.32,98.34,890500001.0
2007-11-13 22:05:00,98.335,98.35,98.305,98.315,1637400001.0
2007-11-13 22:06:00,98.315,98.33,98.3,98.32,1158299998.0
2007-11-13 22:07:00,98.32,98.345,98.3,98.335,1810600000.0
2007-11-13 22:08:00,98.335,98.345,98.305,98.315,1948499997.0
2007-11-13 22:09:00,98.315,98.315,98.3,98.3,2006699995.0
2007-11-13 22:10:00,98.38,98.4,98.38,98.4,1511800001.0
2007-11-13 22:11:00,98.305,98.335,98.295,98.325,1511800001.0
2007-11-13 22:12:00,98.325,98.325,98.305,98.305,1425999999.0
2007-11-13 22:13:00,98.315,98.32,98.295,98.3,560100000.0
2007-11-13 22:14:00,98.295,98.31,98.29,98.31,1568300000.0
2007-11-13 22:15:00,98.31,98.31,98.285,98.295,468900000.0
2007-11-13 22:16:00,98.295,98.295,98.275,98.275,1247899984.0
2007-11-13 22:17:00,98.275,98.28,98.255,98.265,2039600000.0
2007-11-13 22:18:00,98.265,98.275,98.255,98.275,1189300000.0
2007-11-13 22:19:00,98.275,98.32,98.275,98.315,869600000.0
2007-11-13 22:20:00,98.315,98.315,98.3,98.3,239400000.0
2007-11-13 22:21:00,98.4,98.41,98.38,98.4,1775200001.0
2007-11-13 22:22:00,98.29,98.29,98.265,98.285,1775200001.0
2007-11-13 22:23:00,98.28,98.295,98.265,98.295,2070400002.0
2007-11-13 22:24:00,98.295,98.295,98.275,98.275,1318900000.0
2007-11-13 22:25:00,98.39,98.4,98.39,98.4,454200000.0
2007-11-13 22:26:00,98.39,98.42,98.39,98.41,454200000.0
2007-11-13 22:27:00,98.315,98.33,98.305,98.325,454200000.0
2007-11-13 22:28:00,98.325,98.335,98.315,98.33,1035799990.0
2007-11-13 22:29:00,98.325,98.35,98.305,98.32,1036200000.0
2007-11-13 22:30:00,98.32,98.33,98.305,98.325,1135800001.0
2007-11-13 22:31:00,98.325,98.335,98.32,98.32,2063300000.0
2007-11-13 22:32:00,98.45,98.45,98.44,98.45,1266700000.0
2007-11-13 22:33:00,98.32,98.335,98.29,98.3,1266700000.0
2007-11-13 22:34:00,98.3,98.31,98.275,98.31,1983099994.0
2007-11-13 22:35:00,98.31,98.31,98.295,98.295,1388900000.0
2007-11-13 22:36:00,98.295,98.295,98.27,98.295,2084000004.0
2007-11-13 22:37:00,98.295,98.305,98.29,98.3,1342800000.0
2007-11-13 22:38:00,98.3,98.305,98.285,98.295,1601700000.0
2007-11-13 22:39:00,98.295,98.305,98.29,98.305,397700000.0
2007-11-13 22:40:00,98.305,98.345,98.305,98.34,353900000.0
2007-11-13 22:41:00,98.34,98.345,98.325,98.33,558500000.0
2007-11-13 22:42:00,98.33,98.34,98.315,98.34,1326899992.0
2007-11-13 22:43:00,98.34,98.34,98.31,98.31,436599999.0
2007-11-13 22:44:00,98.31,98.36,98.305,98.36,1009400000.0
2007-11-13 22:45:00,98.36,98.36,98.335,98.345,628600000.0
2007-11-13 22:46:00,98.33,98.38,98.33,98.38,1335999997.0
2007-11-13 22:47:00,98.37,98.39,98.37,98.39,1335999997.0
2007-11-13 22:48:00,98.37,98.395,98.355,98.375,1335999997.0
2007-11-13 22:49:00,98.375,98.385,98.335,98.355,1640999999.0
2007-11-13 22:50:00,98.355,98.36,98.335,98.345,1244400000.0
2007-11-13 22:51:00,98.345,98.365,98.305,98.315,1983300000.0
2007-11-13 22:52:00,98.42,98.42,98.4,98.41,1119800000.0
2007-11-13 22:53:00,98.4,98.4,98.37,98.39,1119800000.0
2007-11-13 22:54:00,98.315,98.325,98.305,98.315,1119800000.0
2007-11-13 22:55:00,98.315,98.34,98.295,98.33,1559500013.0
2007-11-13 22:56:00,98.33,98.355,98.325,98.345,1560400000.0
2007-11-13 22:57:00,98.36,98.36,98.35,98.35,1288700000.0
2007-11-13 22:58:00,98.36,98.37,98.35,98.37,1288700000.0
2007-11-13 22:59:00,98.305,98.335,98.3,98.325,1288700000.0
2007-11-13 23:00:00,98.325,98.355,98.325,98.345,601300000.0
2007-11-13 23:01:00,98.355,98.36,98.355,98.355,1749000000.0
2007-11-13 23:02:00,98.3,98.32,98.3,98.31,1976700007.0
2007-11-13 23:03:00,98.385,98.395,98.365,98.385,1976700007.0
2007-11-13 23:04:00,98.385,98.39,98.365,98.375,1008300000.0
2007-11-13 23:05:00,98.375,98.385,98.36,98.365,1651900000.0
2007-11-13 23:06:00,98.365,98.38,98.36,98.38,1272100000.0
2007-11-13 23:07:00,98.38,98.4,98.37,98.395,1532900000.0
2007-11-13 23:08:00,98.395,98.395,98.365,98.37,565700000.0
2007-11-13 23:09:00,98.375,98.4,98.365,98.39,1249399992.0
2007-11-13 23:10:00,98.39,98.395,98.38,98.395,2058200000.0
2007-11-13 23:11:00,98.395,98.415,98.395,98.405,1976900000.0
2007-11-13 23:12:00,98.405,98.42,98.405,98.405,875400000.0
2007-11-13 23:13:00,98.405,98.415,98.395,98.41,1248300000.0
2007-11-13 23:14:00,98.41,98.42,98.4,98.41,690500000.0
2007-11-13 23:15:00,98.41,98.42,98.405,98.415,804000000.0
2007-11-13 23:16:00,98.415,98.425,98.4,98.42,1076000000.0
2007-11-13 23:17:00,98.41,98.425,98.405,98.415,408500000.0
2007-11-13 23:18:00,98.415,98.415,98.4,98.405,1285900000.0
2007-11-13 23:19:00,98.405,98.415,98.395,98.405,361300000.0
2007-11-13 23:20:00,98.405,98.415,98.395,98.4,1515500002.0
2007-11-13 23:21:00,98.4,98.41,98.385,98.395,1131900005.0
2007-11-13 23:22:00,98.395,98.415,98.385,98.41,369700000.0
2007-11-13 23:23:00,98.37,98.37,98.37,98.37,271900000.0
2007-11-13 23:24:00,98.395,98.4,98.39,98.4,271900000.0
2007-11-13 23:25:00,98.36,98.37,98.36,98.37,1859700000.0
2007-11-13 23:26:00,98.395,98.41,98.395,98.405,1859700000.0
2007-11-13 23:27:00,98.405,98.425,98.405,98.425,1741300000.0
2007-11-13 23:28:00,98.425,98.425,98.41,98.42,1238500001.0
2007-11-13 23:29:00,98.42,98.435,98.415,98.425,1995600000.0
2007-11-13 23:30:00,98.425,98.455,98.425,98.445,1314900000.0
2007-11-13 23:31:00,98.43,98.44,98.43,98.43,1598199998.0
2007-11-13 23:32:00,98.445,98.465,98.44,98.455,1598199998.0
2007-11-13 23:33:00,98.455,98.455,98.435,98.445,1186700000.0
2007-11-13 23:34:00,98.445,98.465,98.425,98.43,288100000.0
2007-11-13 23:35:00,98.43,98.435,98.425,98.425,1150800000.0
2007-11-13 23:36:00,98.44,98.45,98.42,98.42,1723900000.0
2007-11-13 23:37:00,98.42,98.435,98.42,98.425,1723900000.0
2007-11-13 23:38:00,98.41,98.44,98.41,98.42,2094700000.0
2007-11-13 23:39:00,98.405,98.425,98.405,98.415,2094700000.0
2007-11-13 23:40:00,98.415,98.42,98.405,98.405,1084100000.0
2007-11-13 23:41:00,98.405,98.405,98.375,98.38,671300000.0
2007-11-13 23:42:00,98.46,98.48,98.44,98.46,1598900000.0
2007-11-13 23:43:00,98.48,98.48,98.43,98.44,1598900000.0
2007-11-13 23:44:00,98.365,98.365,98.355,98.365,1598900000.0
2007-11-13 23:45:00,98.43,98.44,98.42,98.43,648100000.0
2007-11-13 23:46:00,98.335,98.395,98.335,98.395,648100000.0
2007-11-13 23:47:00,98.395,98.395,98.355,98.375,1905799995.0
2007-11-13 23:48:00,98.375,98.395,98.375,98.39,1301100000.0
2007-11-13 23:49:00,98.39,98.41,98.39,98.41,1089500000.0
2007-11-13 23:50:00,98.41,98.415,98.395,98.4,381500000.0
2007-11-13 23:51:00,98.4,98.41,98.385,98.405,1510100000.0
2007-11-13 23:52:00,98.405,98.42,98.39,98.4,1273199999.0
2007-11-13 23:53:00,98.41,98.41,98.365,98.365,972300000.0
2007-11-13 23:54:00,98.365,98.39,98.36,98.375,1369100000.0
2007-11-13 23:55:00,98.54,98.54,98.5,98.52,1134700000.0
2007-11-13 23:56:00,98.5,98.52,98.48,98.48,1134700000.0
2007-11-13 23:57:00,98.49,98.5,98.48,98.49,1134700000.0
2007-11-13 23:58:00,98.48,98.51,98.47,98.49,1134700000.0
2007-11-13 23:59:00,98.48,98.5,98.48,98.48,1134700000.0
2007-11-14 00:00:00,98.49,98.49,98.4,98.44,1134700000.0
2007-11-14 00:01:00,98.45,98.45,98.43,98.43,1134700000.0
2007-11-14 00:02:00,98.42,98.43,98.42,98.43,1134700000.0
2007-11-14 00:03:00,98.44,98.44,98.43,98.44,1134700000.0
2007-11-14 00:04:00,98.46,98.5,98.45,98.47,1134700000.0
2007-11-14 00:05:00,98.48,98.56,98.47,98.5,1134700000.0
2007-11-14 00:06:00,98.49,98.51,98.48,98.51,1134700000.0
2007-11-14 00:07:00,98.3,98.3,98.25,98.265,1134700000.0
2007-11-14 00:08:00,98.5,98.55,98.5,98.55,1651799998.0
2007-11-14 00:09:00,98.56,98.58,98.55,98.55,1651799998.0
2007-11-14 00:10:00,98.54,98.55,98.54,98.55,1651799998.0
2007-11-14 00:11:00,98.56,98.58,98.55,98.56,1651799998.0
2007-11-14 00:12:00,98.57,98.57,98.55,98.56,1651799998.0
2007-11-14 00:13:00,98.55,98.56,98.55,98.56,1651799998.0
2007-11-14 00:14:00,98.57,98.58,98.56,98.57,1651799998.0
2007-11-14 00:15:00,98.58,98.58,98.55,98.56,1651799998.0
2007-11-14 00:16:00,98.55,98.56,98.54,98.55,1651799998.0
2007-11-14 00:17:00,98.52,98.54,98.51,98.54,1651799998.0
2007-11-14 00:18:00,98.52,98.54,98.5,98.53,1651799998.0
2007-11-14 00:20:00,98.51,98.56,98.51,98.55,1651799998.0
2007-11-14 00:21:00,98.54,98.54,98.52,98.52,1651799998.0
2007-11-14 00:22:00,98.53,98.55,98.53,98.55,1651799998.0
2007-11-14 00:23:00,98.54,98.55,98.53,98.53,1651799998.0
2007-11-14 00:24:00,98.54,98.55,98.53,98.55,1651799998.0
2007-11-14 00:25:00,98.54,98.54,98.53,98.54,1651799998.0
2007-11-14 00:26:00,98.55,98.55,98.54,98.54,1651799998.0
2007-11-14 00:27:00,98.53,98.54,98.53,98.53,1651799998.0
2007-11-14 00:28:00,98.52,98.53,98.52,98.53,1651799998.0
2007-11-14 00:29:00,98.52,98.54,98.52,98.53,1651799998.0
2007-11-14 00:30:00,98.54,98.55,98.54,98.55,1651799998.0
2007-11-14 00:32:00,98.54,98.56,98.54,98.56,1651799998.0
2007-11-14 00:33:00,98.58,98.63,98.58,98.6,1651799998.0
2007-11-14 00:34:00,98.58,98.64,98.58,98.64,1651799998.0
2007-11-14 00:35:00,98.63,98.64,98.62,98.63,1651799998.0
2007-11-14 00:36:00,98.62,98.64,98.61,98.63,1651799998.0
2007-11-14 00:37:00,98.64,98.67,98.63,98.66,1651799998.0
2007-11-14 00:38:00,98.65,98.68,98.65,98.68,1651799998.0
2007-11-14 00:39:00,98.67,98.68,98.64,98.64,1651799998.0
2007-11-14 00:40:00,98.63,98.66,98.63,98.66,1651799998.0
2007-11-14 00:41:00,98.67,98.69,98.65,98.68,1651799998.0
2007-11-14 00:42:00,98.67,98.68,98.65,98.68,1651799998.0
2007-11-14 00:43:00,98.67,98.72,98.67,98.72,1651799998.0
2007-11-14 00:44:00,98.435,98.45,98.41,98.45,1651799998.0
2007-11-14 00:45:00,98.45,98.45,98.43,98.45,855400000.0
2007-11-14 00:46:00,98.45,98.45,98.41,98.45,1234800000.0
2007-11-14 00:47:00,98.76,98.76,98.75,98.76,1802400000.0
2007-11-14 00:48:00,98.75,98.76,98.74,98.74,1802400000.0
2007-11-14 00:49:00,98.73,98.76,98.72,98.75,1802400000.0
2007-11-14 00:50:00,98.76,98.76,98.73,98.73,1802400000.0
2007-11-14 00:51:00,98.74,98.74,98.71,98.72,1802400000.0
2007-11-14 00:52:00,98.73,98.73,98.7,98.72,1802400000.0
2007-11-14 00:53:00,98.71,98.75,98.71,98.74,1802400000.0
2007-11-14 00:54:00,98.75,98.76,98.72,98.72,1802400000.0
2007-11-14 00:55:00,98.74,98.74,98.7,98.71,1802400000.0
2007-11-14 00:56:00,98.51,98.52,98.48,98.48,1802400000.0
2007-11-14 00:57:00,98.48,98.5,98.48,98.495,2093500000.0
2007-11-14 00:58:00,98.72,98.73,98.71,98.71,2024999999.0
2007-11-14 00:59:00,98.72,98.72,98.69,98.71,2024999999.0
2007-11-14 01:00:00,98.49,98.49,98.415,98.44,2024999999.0
2007-11-14 01:01:00,98.68,98.68,98.63,98.63,2073200000.0
2007-11-14 01:02:00,98.64,98.66,98.63,98.66,2073200000.0
2007-11-14 01:03:00,98.67,98.68,98.65,98.68,2073200000.0
2007-11-14 01:04:00,98.67,98.68,98.65,98.68,2073200000.0
2007-11-14 01:05:00,98.67,98.69,98.67,98.69,2073200000.0
2007-11-14 01:06:00,98.7,98.75,98.69,98.72,2073200000.0
2007-11-14 01:07:00,98.73,98.75,98.72,98.73,2073200000.0
2007-11-14 01:08:00,98.75,98.78,98.73,98.76,2073200000.0
2007-11-14 01:09:00,98.78,98.82,98.78,98.82,2073200000.0
2007-11-14 01:10:00,98.83,98.83,98.8,98.82,2073200000.0
2007-11-14 01:11:00,98.81,98.83,98.79,98.83,2073200000.0
2007-11-14 01:12:00,98.85,98.86,98.81,98.83,2073200000.0
2007-11-14 01:13:00,98.85,98.88,98.85,98.86,2073200000.0
2007-11-14 01:14:00,98.87,98.87,98.83,98.83,2073200000.0
2007-11-14 01:15:00,98.85,98.87,98.83,98.85,2073200000.0
2007-11-14 01:16:00,98.86,98.87,98.83,98.85,2073200000.0
2007-11-14 01:17:00,98.87,98.87,98.81,98.83,2073200000.0
2007-11-14 01:18:00,98.82,98.83,98.8,98.8,2073200000.0
2007-11-14 01:19:00,98.82,98.82,98.78,98.79,2073200000.0
2007-11-14 01:20:00,98.8,98.82,98.79,98.79,2073200000.0
2007-11-14 01:21:00,98.8,98.83,98.79,98.83,2073200000.0
2007-11-14 01:22:00,98.81,98.83,98.79,98.83,2073200000.0
2007-11-14 01:23:00,98.85,98.86,98.83,98.85,2073200000.0
2007-11-14 01:24:00,98.83,98.85,98.8,98.82,2073200000.0
2007-11-14 01:25:00,98.83,98.83,98.82,98.82,2073200000.0
2007-11-14 01:26:00,98.83,98.83,98.82,98.83,2073200000.0
2007-11-14 01:27:00,98.82,98.83,98.81,98.82,2073200000.0
2007-11-14 01:28:00,98.81,98.83,98.81,98.82,2073200000.0
2007-11-14 01:29:00,98.83,98.85,98.83,98.85,2073200000.0
2007-11-14 01:30:00,98.84,98.86,98.83,98.85,2073200000.0
2007-11-14 01:31:00,98.86,98.87,98.86,98.86,2073200000.0
2007-11-14 01:32:00,98.56,98.57,98.55,98.56,2073200000.0
2007-11-14 01:33:00,98.85,98.85,98.79,98.79,2104899989.0
2007-11-14 01:34:00,98.6,98.63,98.59,98.63,2104899989.0
2007-11-14 01:35:00,98.63,98.64,98.61,98.62,1354499999.0
2007-11-14 01:36:00,98.79,98.79,98.78,98.78,1472799998.0
2007-11-14 01:37:00,98.79,98.8,98.78,98.79,1472799998.0
2007-11-14 01:38:00,98.645,98.67,98.645,98.66,1472799998.0
2007-11-14 01:39:00,98.82,98.83,98.82,98.83,1205799997.0
2007-11-14 01:40:00,98.86,98.86,98.83,98.83,1205799997.0
2007-11-14 01:41:00,98.82,98.83,98.81,98.82,1205799997.0
2007-11-14 01:42:00,98.685,98.685,98.66,98.68,1205799997.0
2007-11-14 01:43:00,98.67,98.74,98.665,98.72,1152499995.0
2007-11-14 01:44:00,98.78,98.78,98.78,98.78,1617900000.0
2007-11-14 01:45:00,98.72,98.755,98.715,98.745,1617900000.0
2007-11-14 01:46:00,98.745,98.78,98.745,98.76,744000000.0
2007-11-14 01:47:00,98.85,98.85,98.83,98.85,1851600005.0
2007-11-14 01:48:00,98.75,98.76,98.74,98.74,1851600005.0
2007-11-14 01:49:00,98.74,98.75,98.72,98.75,1980500019.0
2007-11-14 01:50:00,98.82,98.83,98.82,98.82,1264200000.0
2007-11-14 01:51:00,98.83,98.85,98.82,98.83,1264200000.0
2007-11-14 01:52:00,98.85,98.87,98.85,98.87,1264200000.0
2007-11-14 01:53:00,98.88,98.89,98.86,98.87,1264200000.0
2007-11-14 01:54:00,98.86,98.89,98.86,98.87,1264200000.0
2007-11-14 01:55:00,98.86,98.87,98.83,98.87,1264200000.0
2007-11-14 01:56:00,98.69,98.725,98.69,98.715,1264200000.0
2007-11-14 01:57:00,98.715,98.74,98.69,98.69,1517200010.0
2007-11-14 01:58:00,98.87,98.88,98.86,98.87,1452000000.0
2007-11-14 01:59:00,98.86,98.87,98.83,98.86,1452000000.0
2007-11-14 02:00:00,98.85,98.86,98.82,98.83,1452000000.0
2007-11-14 02:01:00,98.68,98.68,98.64,98.64,1452000000.0
2007-11-14 02:02:00,98.64,98.655,98.63,98.655,1824600000.0
2007-11-14 02:03:00,98.655,98.685,98.645,98.67,1035899998.0
2007-11-14 02:04:00,98.675,98.685,98.655,98.665,1910800000.0
2007-11-14 02:05:00,98.78,98.78,98.77,98.77,1725700000.0
2007-11-14 02:06:00,98.78,98.78,98.75,98.76,1725700000.0
2007-11-14 02:07:00,98.72,98.75,98.72,98.735,1725700000.0
2007-11-14 02:08:00,98.79,98.79,98.78,98.78,2146400000.0
2007-11-14 02:09:00,98.755,98.83,98.755,98.83,2146400000.0
2007-11-14 02:10:00,98.83,98.835,98.8,98.825,1976399996.0
2007-11-14 02:11:00,98.825,98.84,98.79,98.84,910900001.0
2007-11-14 02:12:00,98.83,98.845,98.805,98.815,1154000017.0
2007-11-14 02:13:00,98.79,98.79,98.78,98.78,1064700001.0
2007-11-14 02:14:00,98.79,98.79,98.78,98.79,1064700001.0
2007-11-14 02:15:00,98.77,98.78,98.77,98.77,1064700001.0
2007-11-14 02:16:00,98.78,98.79,98.77,98.78,1064700001.0
2007-11-14 02:17:00,98.77,98.78,98.74,98.76,1064700001.0
2007-11-14 02:18:00,98.835,98.835,98.81,98.81,1064700001.0
2007-11-14 02:19:00,98.81,98.81,98.78,98.79,1491400009.0
2007-11-14 02:20:00,98.79,98.81,98.79,98.8,1450400000.0
2007-11-14 02:21:00,98.8,98.825,98.79,98.815,1445199993.0
2007-11-14 02:22:00,98.815,98.835,98.785,98.835,1357700000.0
2007-11-14 02:23:00,98.835,98.845,98.825,98.835,1930300001.0
2007-11-14 02:24:00,98.78,98.79,98.78,98.79,1919200009.0
2007-11-14 02:25:00,98.78,98.79,98.78,98.79,1919200009.0
2007-11-14 02:26:00,98.78,98.79,98.78,98.78,1919200009.0
2007-11-14 02:28:00,98.77,98.77,98.77,98.77,1919200009.0
2007-11-14 02:29:00,98.78,98.78,98.75,98.76,1919200009.0
2007-11-14 02:30:00,98.77,98.78,98.76,98.76,1919200009.0
2007-11-14 02:31:00,98.75,98.75,98.72,98.74,1919200009.0
2007-11-14 02:32:00,98.73,98.73,98.7,98.71,1919200009.0
2007-11-14 02:33:00,98.7,98.71,98.7,98.71,1919200009.0
2007-11-14 02:34:00,98.7,98.71,98.68,98.68,1919200009.0
2007-11-14 02:35:00,98.7,98.71,98.67,98.7,1919200009.0
2007-11-14 02:36:00,98.71,98.71,98.67,98.68,1919200009.0
2007-11-14 02:37:00,98.67,98.7,98.67,98.68,1919200009.0
2007-11-14 02:38:00,98.67,98.7,98.67,98.69,1919200009.0
2007-11-14 02:39:00,98.7,98.71,98.7,98.71,1919200009.0
2007-11-14 02:40:00,98.72,98.72,98.7,98.71,1919200009.0
2007-11-14 02:41:00,98.7,98.71,98.7,98.71,1919200009.0
2007-11-14 02:42:00,98.7,98.71,98.69,98.71,1919200009.0
2007-11-14 02:43:00,98.7,98.7,98.7,98.7,1919200009.0
2007-11-14 02:44:00,98.71,98.71,98.71,98.71,1919200009.0
2007-11-14 02:45:00,98.7,98.71,98.7,98.7,1919200009.0
2007-11-14 02:46:00,98.71,98.73,98.7,98.71,1919200009.0
2007-11-14 02:47:00,98.7,98.73,98.7,98.72,1919200009.0
2007-11-14 02:48:00,98.71,98.72,98.71,98.72,1919200009.0
2007-11-14 02:49:00,98.73,98.73,98.7,98.72,1919200009.0
2007-11-14 02:50:00,98.71,98.71,98.7,98.7,1919200009.0
2007-11-14 02:51:00,98.71,98.73,98.71,98.73,1919200009.0
2007-11-14 02:52:00,98.74,98.74,98.72,98.72,1919200009.0
2007-11-14 02:53:00,98.73,98.73,98.72,98.73,1919200009.0
2007-11-14 02:54:00,98.72,98.74,98.72,98.73,1919200009.0
2007-11-14 02:55:00,98.72,98.75,98.72,98.74,1919200009.0
2007-11-14 02:56:00,98.73,98.74,98.73,98.73,1919200009.0
2007-11-14 02:57:00,98.72,98.74,98.72,98.73,1919200009.0
2007-11-14 02:58:00,98.74,98.78,98.74,98.78,1919200009.0
2007-11-14 02:59:00,98.85,98.86,98.83,98.85,1919200009.0
2007-11-14 03:00:00,98.8,98.81,98.77,98.78,1823700000.0
2007-11-14 03:01:00,98.815,98.82,98.79,98.8,1823700000.0
2007-11-14 03:02:00,98.79,98.8,98.78,98.79,1949600025.0
2007-11-14 03:03:00,98.78,98.81,98.77,98.81,1949600025.0
2007-11-14 03:04:00,98.8,98.81,98.77,98.78,1949600025.0
2007-11-14 03:05:00,98.77,98.81,98.77,98.78,1949600025.0
2007-11-14 03:06:00,98.79,98.81,98.78,98.78,1949600025.0
2007-11-14 03:07:00,98.77,98.77,98.76,98.77,1949600025.0
2007-11-14 03:08:00,98.76,98.78,98.76,98.78,1949600025.0
2007-11-14 03:09:00,98.79,98.8,98.78,98.79,1949600025.0
2007-11-14 03:10:00,98.79,98.8,98.765,98.78,1949600025.0
2007-11-14 03:11:00,98.78,98.79,98.77,98.77,1836800000.0
2007-11-14 03:12:00,98.75,98.77,98.73,98.77,2102800008.0
2007-11-14 03:13:00,98.78,98.78,98.73,98.78,2102800008.0
2007-11-14 03:14:00,98.77,98.77,98.75,98.76,2102800008.0
2007-11-14 03:15:00,98.77,98.78,98.73,98.74,2102800008.0
2007-11-14 03:16:00,98.75,98.79,98.74,98.77,2102800008.0
2007-11-14 03:17:00,98.76,98.765,98.74,98.76,2102800008.0
2007-11-14 03:18:00,98.76,98.76,98.735,98.745,1021400000.0
2007-11-14 03:19:00,98.77,98.77,98.75,98.76,2064800000.0
2007-11-14 03:20:00,98.75,98.77,98.73,98.74,2064800000.0
2007-11-14 03:21:00,98.75,98.78,98.74,98.78,2064800000.0
2007-11-14 03:22:00,98.77,98.78,98.76,98.78,2064800000.0
2007-11-14 03:23:00,98.79,98.8,98.78,98.79,2064800000.0
2007-11-14 03:24:00,98.8,98.8,98.78,98.8,2064800000.0
2007-11-14 03:25:00,98.81,98.82,98.8,98.8,2064800000.0
2007-11-14 03:26:00,98.81,98.81,98.79,98.79,2064800000.0
2007-11-14 03:27:00,98.78,98.81,98.77,98.78,2064800000.0
2007-11-14 03:28:00,98.775,98.775,98.765,98.765,2064800000.0
2007-11-14 03:29:00,98.765,98.785,98.745,98.765,2083999972.0
2007-11-14 03:30:00,98.765,98.775,98.755,98.765,2125600000.0
2007-11-14 03:31:00,98.765,98.765,98.72,98.74,1745200004.0
2007-11-14 03:32:00,98.74,98.74,98.7,98.705,1903500001.0
2007-11-14 03:33:00,98.705,98.715,98.7,98.705,1542600000.0
2007-11-14 03:34:00,98.7,98.715,98.68,98.685,1917799996.0
2007-11-14 03:35:00,98.685,98.705,98.675,98.695,1977600001.0
2007-11-14 03:36:00,98.695,98.695,98.675,98.675,1029600000.0
2007-11-14 03:37:00,98.675,98.685,98.67,98.675,1626399999.0
2007-11-14 03:38:00,98.68,98.69,98.675,98.68,1921199970.0
2007-11-14 03:39:00,98.83,98.92,98.83,98.9,2056400000.0
2007-11-14 03:40:00,98.91,98.91,98.88,98.88,2056400000.0
2007-11-14 03:41:00,98.89,98.89,98.83,98.87,2056400000.0
2007-11-14 03:42:00,98.88,98.91,98.87,98.88,2056400000.0
2007-11-14 03:43:00,98.87,98.88,98.86,98.88,2056400000.0
2007-11-14 03:44:00,98.87,98.89,98.85,98.86,2056400000.0
2007-11-14 03:45:00,98.85,98.87,98.83,98.84,2056400000.0
2007-11-14 03:46:00,98.85,98.87,98.85,98.86,2056400000.0
2007-11-14 03:47:00,98.85,98.87,98.85,98.87,2056400000.0
2007-11-14 03:48:00,98.86,98.87,98.85,98.87,2056400000.0
2007-11-14 03:49:00,98.72,98.72,98.7,98.715,2056400000.0
2007-11-14 03:50:00,98.715,98.715,98.7,98.705,1258500003.0
2007-11-14 03:51:00,98.87,98.88,98.86,98.88,1300100000.0
2007-11-14 03:52:00,98.725,98.735,98.715,98.72,1300100000.0
2007-11-14 03:53:00,98.86,98.88,98.86,98.87,2130399998.0
2007-11-14 03:54:00,98.88,98.88,98.88,98.88,2130399998.0
2007-11-14 03:55:00,98.87,98.9,98.86,98.87,2130399998.0
2007-11-14 03:56:00,98.88,98.88,98.87,98.87,2130399998.0
2007-11-14 03:57:00,98.73,98.73,98.715,98.72,2130399998.0
2007-11-14 03:58:00,98.87,98.88,98.85,98.87,1388800000.0
2007-11-14 03:59:00,98.86,98.87,98.85,98.86,1388800000.0
2007-11-14 04:00:00,98.79,98.8,98.78,98.79,1388800000.0
2007-11-14 04:01:00,98.79,98.815,98.77,98.785,1415199999.0
2007-11-14 04:02:00,98.785,98.795,98.765,98.79,1233399999.0
2007-11-14 04:03:00,98.79,98.805,98.765,98.795,1772099999.0
2007-11-14 04:04:00,98.84,98.86,98.83,98.83,1908500010.0
2007-11-14 04:05:00,98.77,98.8,98.76,98.785,1908500010.0
2007-11-14 04:06:00,98.87,98.88,98.87,98.87,1889700012.0
2007-11-14 04:07:00,98.88,98.88,98.87,98.87,1889700012.0
2007-11-14 04:08:00,98.86,98.88,98.86,98.87,1889700012.0
2007-11-14 04:09:00,98.86,98.86,98.85,98.86,1889700012.0
2007-11-14 04:10:00,98.88,98.88,98.87,98.87,1889700012.0
2007-11-14 04:11:00,98.765,98.785,98.74,98.765,1889700012.0
2007-11-14 04:12:00,98.765,98.77,98.74,98.76,1891100000.0
2007-11-14 04:13:00,98.86,98.89,98.86,98.88,1052399999.0
2007-11-14 04:14:00,98.775,98.78,98.75,98.76,1052399999.0
2007-11-14 04:15:00,98.87,98.88,98.87,98.88,1688200000.0
2007-11-14 04:16:00,98.86,98.88,98.86,98.86,1688200000.0
2007-11-14 04:17:00,98.77,98.79,98.765,98.775,1688200000.0
2007-11-14 04:18:00,98.89,98.89,98.88,98.88,1624600002.0
2007-11-14 04:19:00,98.76,98.765,98.74,98.74,1624600002.0
2007-11-14 04:20:00,98.74,98.76,98.735,98.735,1558000001.0
2007-11-14 04:21:00,98.74,98.78,98.73,98.765,1699999997.0
2007-11-14 04:22:00,98.88,98.89,98.88,98.88,1779200000.0
2007-11-14 04:23:00,98.775,98.79,98.775,98.78,1779200000.0
2007-11-14 04:24:00,98.9,98.9,98.89,98.89,1411100000.0
2007-11-14 04:25:00,98.785,98.815,98.785,98.8,1411100000.0
2007-11-14 04:26:00,98.805,98.815,98.775,98.775,1380500000.0
2007-11-14 04:27:00,98.9,98.92,98.9,98.92,1515000000.0
2007-11-14 04:28:00,98.93,98.94,98.92,98.94,1515000000.0
2007-11-14 04:29:00,98.79,98.805,98.775,98.8,1515000000.0
2007-11-14 04:30:00,98.8,98.855,98.8,98.825,1294399999.0
2007-11-14 04:31:00,98.835,98.865,98.81,98.865,1792300000.0
2007-11-14 04:32:00,98.865,98.885,98.835,98.85,1306300000.0
2007-11-14 04:33:00,98.855,98.885,98.84,98.885,1360799994.0
2007-11-14 04:34:00,98.885,98.895,98.855,98.865,1108400000.0
2007-11-14 04:35:00,98.865,98.885,98.85,98.86,1526800001.0
2007-11-14 04:36:00,98.865,98.865,98.84,98.84,1626400011.0
2007-11-14 04:37:00,98.84,98.85,98.82,98.85,1597599998.0
2007-11-14 04:38:00,98.85,98.855,98.825,98.855,1954500000.0
2007-11-14 04:39:00,98.855,98.905,98.845,98.895,1243999995.0
2007-11-14 04:40:00,98.895,98.905,98.875,98.875,1298700000.0
2007-11-14 04:41:00,98.875,98.885,98.845,98.865,1037400000.0
2007-11-14 04:42:00,98.865,98.885,98.85,98.86,1787599997.0
2007-11-14 04:43:00,98.855,98.875,98.845,98.855,1071500003.0
2007-11-14 04:44:00,98.855,98.88,98.835,98.835,1668000000.0
2007-11-14 04:45:00,98.835,98.85,98.82,98.835,2131599998.0
2007-11-14 04:46:00,98.835,98.86,98.83,98.845,1206400000.0
2007-11-14 04:47:00,98.845,98.855,98.84,98.85,1149600000.0
2007-11-14 04:48:00,98.99,98.99,98.98,98.98,1231100000.0
2007-11-14 04:49:00,98.99,98.99,98.98,98.98,1231100000.0
2007-11-14 04:50:00,98.99,98.99,98.97,98.97,1231100000.0
2007-11-14 04:51:00,98.98,98.99,98.97,98.97,1231100000.0
2007-11-14 04:52:00,98.98,98.98,98.97,98.97,1231100000.0
2007-11-14 04:53:00,98.98,98.99,98.98,98.99,1231100000.0
2007-11-14 04:54:00,98.98,99.0,98.97,98.98,1231100000.0
2007-11-14 04:55:00,98.99,98.99,98.96,98.98,1231100000.0
2007-11-14 04:56:00,98.96,98.97,98.96,98.96,1231100000.0
2007-11-14 04:57:00,98.97,98.97,98.96,98.96,1231100000.0
2007-11-14 04:58:00,98.97,98.97,98.96,98.97,1231100000.0
2007-11-14 04:59:00,98.96,98.97,98.96,98.97,1231100000.0
2007-11-14 05:00:00,98.855,98.865,98.845,98.865,1231100000.0
2007-11-14 05:01:00,98.865,98.865,98.84,98.86,1597999963.0
2007-11-14 05:02:00,98.98,98.98,98.96,98.96,1542400000.0
2007-11-14 05:03:00,98.835,98.84,98.83,98.84,1542400000.0
2007-11-14 05:04:00,98.84,98.86,98.835,98.85,1670400000.0
2007-11-14 05:05:00,98.95,98.96,98.95,98.96,1320800000.0
2007-11-14 05:06:00,98.865,98.875,98.86,98.86,1320800000.0
2007-11-14 05:07:00,98.96,98.96,98.96,98.96,1065800000.0
2007-11-14 05:08:00,98.865,98.875,98.86,98.865,1065800000.0
2007-11-14 05:09:00,98.86,98.865,98.85,98.855,1164000000.0
2007-11-14 05:10:00,98.855,98.875,98.855,98.865,1002400000.0
2007-11-14 05:11:00,98.865,98.875,98.86,98.865,739800000.0
2007-11-14 05:12:00,98.865,98.875,98.86,98.865,963700000.0
2007-11-14 05:13:00,98.86,98.885,98.86,98.875,1436399998.0
2007-11-14 05:14:00,98.875,98.89,98.865,98.87,2080199969.0
2007-11-14 05:15:00,98.92,98.93,98.89,98.9,1267799998.0
2007-11-14 05:16:00,98.86,98.87,98.85,98.87,1267799998.0
2007-11-14 05:17:00,98.88,98.92,98.88,98.91,1872300000.0
2007-11-14 05:18:00,98.87,98.88,98.86,98.865,1872300000.0
2007-11-14 05:19:00,98.865,98.905,98.86,98.9,1858099981.0
2007-11-14 05:20:00,98.9,98.91,98.88,98.885,1493600009.0
2007-11-14 05:21:00,98.885,98.885,98.87,98.88,1253000000.0
2007-11-14 05:22:00,98.875,98.88,98.865,98.88,1280799985.0
2007-11-14 05:23:00,98.88,98.9,98.875,98.875,1306999977.0
2007-11-14 05:24:00,98.88,98.92,98.88,98.92,1819800002.0
2007-11-14 05:25:00,98.91,98.93,98.9,98.92,1819800002.0
2007-11-14 05:26:00,98.93,98.94,98.92,98.92,1819800002.0
2007-11-14 05:27:00,98.93,98.95,98.91,98.92,1819800002.0
2007-11-14 05:28:00,98.925,98.94,98.9,98.935,1819800002.0
2007-11-14 05:29:00,98.935,98.94,98.92,98.935,1266400000.0
2007-11-14 05:30:00,98.935,98.94,98.925,98.94,1395400005.0
2007-11-14 05:31:00,98.94,99.005,98.935,99.005,822699994.0
2007-11-14 05:32:00,99.005,99.01,98.98,99.0,1820600003.0
2007-11-14 05:33:00,99.0,99.0,98.96,98.975,2066900028.0
2007-11-14 05:34:00,98.91,98.91,98.88,98.88,831400000.0
2007-11-14 05:35:00,98.985,98.985,98.965,98.97,831400000.0
2007-11-14 05:36:00,98.97,99.0,98.97,98.985,1807100007.0
2007-11-14 05:37:00,98.91,98.91,98.91,98.91,437899999.0
2007-11-14 05:38:00,98.92,98.93,98.91,98.92,437899999.0
2007-11-14 05:39:00,98.975,98.975,98.965,98.965,437899999.0
2007-11-14 05:40:00,98.965,98.975,98.96,98.97,1730400000.0
2007-11-14 05:41:00,98.97,99.01,98.97,98.99,846800000.0
2007-11-14 05:42:00,98.92,98.93,98.91,98.92,567100000.0
2007-11-14 05:43:00,98.91,98.95,98.91,98.95,567100000.0
2007-11-14 05:44:00,98.94,98.95,98.93,98.93,567100000.0
2007-11-14 05:45:00,98.94,98.94,98.93,98.94,567100000.0
2007-11-14 05:46:00,98.95,98.96,98.94,98.96,567100000.0
2007-11-14 05:47:00,98.975,98.98,98.97,98.97,567100000.0
2007-11-14 05:48:00,98.97,98.985,98.97,98.97,1439900000.0
2007-11-14 05:49:00,98.95,98.96,98.95,98.95,2110800000.0
2007-11-14 05:50:00,98.96,98.98,98.96,98.98,2110800000.0
2007-11-14 05:51:00,98.97,98.98,98.965,98.97,2110800000.0
2007-11-14 05:52:00,99.0,99.03,98.97,98.99,1608700000.0
2007-11-14 05:53:00,98.98,99.0,98.98,99.0,1608700000.0
2007-11-14 05:54:00,98.98,98.99,98.96,98.96,1608700000.0
2007-11-14 05:55:00,98.98,98.985,98.965,98.97,1608700000.0
2007-11-14 05:56:00,98.97,98.97,98.92,98.92,2010400000.0
2007-11-14 05:57:00,98.96,98.96,98.95,98.96,2010400000.0
2007-11-14 05:58:00,98.92,98.93,98.91,98.93,1482299997.0
2007-11-14 05:59:00,98.91,98.91,98.9,98.91,1482299997.0
2007-11-14 06:00:00,98.97,98.98,98.96,98.965,1482299997.0
2007-11-14 06:01:00,98.9,98.91,98.88,98.88,1692000000.0
2007-11-14 06:02:00,98.9,98.9,98.87,98.87,1692000000.0
2007-11-14 06:03:00,98.96,98.96,98.95,98.95,1692000000.0
2007-11-14 06:04:00,98.92,98.92,98.89,98.91,1924800000.0
2007-11-14 06:05:00,98.9,98.92,98.89,98.89,1924800000.0
2007-11-14 06:06:00,98.9,98.9,98.89,98.9,1924800000.0
2007-11-14 06:07:00,98.89,98.91,98.89,98.89,1924800000.0
2007-11-14 06:08:00,98.91,98.92,98.89,98.92,1924800000.0
2007-11-14 06:09:00,98.97,98.97,98.965,98.97,1924800000.0
2007-11-14 06:10:00,98.92,98.93,98.91,98.92,1046700000.0
2007-11-14 06:11:00,98.91,98.92,98.88,98.88,1046700000.0
2007-11-14 06:12:00,98.89,98.89,98.88,98.88,1046700000.0
2007-11-14 06:13:00,98.94,98.95,98.935,98.94,1046700000.0
2007-11-14 06:14:00,98.94,98.95,98.9,98.915,1446599999.0
2007-11-14 06:15:00,98.915,98.93,98.9,98.9,1114500000.0
2007-11-14 06:16:00,98.9,98.91,98.885,98.9,999200000.0
2007-11-14 06:17:00,98.9,98.93,98.88,98.93,1232200000.0
2007-11-14 06:18:00,98.93,98.93,98.87,98.89,1488000000.0
2007-11-14 06:19:00,98.89,98.89,98.89,98.89,1519200005.0
2007-11-14 06:20:00,98.88,98.89,98.87,98.88,1519200005.0
2007-11-14 06:21:00,98.905,98.93,98.9,98.9,1519200005.0
2007-11-14 06:22:00,98.9,98.91,98.88,98.885,881299999.0
2007-11-14 06:23:00,98.885,98.885,98.87,98.87,1379500000.0
2007-11-14 06:24:00,98.88,98.92,98.87,98.91,1323800000.0
2007-11-14 06:25:00,98.91,98.93,98.9,98.91,777800002.0
2007-11-14 06:26:00,98.91,98.93,98.91,98.915,1603600000.0
2007-11-14 06:27:00,98.86,98.86,98.83,98.85,1219700000.0
2007-11-14 06:28:00,98.83,98.85,98.83,98.84,1219700000.0
2007-11-14 06:29:00,98.885,98.9,98.87,98.885,1219700000.0
2007-11-14 06:30:00,98.885,98.885,98.865,98.885,1066900000.0
2007-11-14 06:31:00,98.87,98.89,98.87,98.88,1133800000.0
2007-11-14 06:32:00,98.89,98.89,98.86,98.86,1133800000.0
2007-11-14 06:33:00,98.87,98.88,98.86,98.88,1133800000.0
2007-11-14 06:34:00,98.87,98.89,98.86,98.89,1133800000.0
2007-11-14 06:35:00,98.885,98.9,98.88,98.895,1133800000.0
2007-11-14 06:36:00,98.87,98.87,98.85,98.87,1879200000.0
2007-11-14 06:37:00,98.88,98.88,98.87,98.88,1879200000.0
2007-11-14 06:38:00,98.89,98.89,98.88,98.89,1879200000.0
2007-11-14 06:39:00,98.88,98.89,98.88,98.89,1879200000.0
2007-11-14 06:42:00,98.9,98.9,98.89,98.89,1879200000.0
2007-11-14 06:43:00,98.9,98.91,98.89,98.89,1879200000.0
2007-11-14 06:44:00,98.9,98.9,98.9,98.9,1879200000.0
2007-11-14 06:45:00,98.89,98.93,98.89,98.92,1879200000.0
2007-11-14 06:46:00,98.91,98.92,98.9,98.92,1879200000.0
2007-11-14 06:47:00,98.95,98.965,98.94,98.965,1879200000.0
2007-11-14 06:48:00,98.97,98.97,98.96,98.96,1695999997.0
2007-11-14 06:49:00,98.97,98.99,98.96,98.97,1695999997.0
2007-11-14 06:50:00,98.99,98.99,98.96,98.97,1695999997.0
2007-11-14 06:51:00,98.96,98.99,98.96,98.99,1695999997.0
2007-11-14 06:52:00,99.0,99.0,98.99,98.99,1695999997.0
2007-11-14 06:53:00,98.97,99.0,98.97,98.99,1695999997.0
2007-11-14 06:54:00,99.0,99.0,98.97,98.98,1695999997.0
2007-11-14 06:55:00,98.97,99.0,98.97,98.99,1695999997.0
2007-11-14 06:56:00,99.0,99.04,99.0,99.03,1695999997.0
2007-11-14 06:57:00,98.92,98.935,98.9,98.925,1695999997.0
2007-11-14 06:58:00,98.925,98.935,98.9,98.905,1896299999.0
2007-11-14 06:59:00,98.9,98.92,98.895,98.895,2062300029.0
2007-11-14 07:00:00,99.0,99.02,99.0,99.02,1046000000.0
2007-11-14 07:01:00,99.03,99.04,99.02,99.02,1046000000.0
2007-11-14 07:02:00,99.01,99.02,99.0,99.0,1046000000.0
2007-11-14 07:03:00,99.01,99.03,99.0,99.03,1046000000.0
2007-11-14 07:04:00,98.885,98.905,98.885,98.89,1046000000.0
2007-11-14 07:05:00,99.05,99.05,99.04,99.04,1050800000.0
2007-11-14 07:06:00,98.895,98.895,98.885,98.89,1050800000.0
2007-11-14 07:07:00,98.89,98.9,98.885,98.9,1664599999.0
2007-11-14 07:08:00,99.08,99.08,99.04,99.06,1156000000.0
2007-11-14 07:09:00,98.905,98.92,98.9,98.92,1156000000.0
2007-11-14 07:10:00,99.07,99.08,99.06,99.06,1180300000.0
2007-11-14 07:11:00,99.07,99.08,99.05,99.05,1180300000.0
2007-11-14 07:12:00,99.06,99.08,99.06,99.08,1180300000.0
2007-11-14 07:13:00,98.865,98.88,98.865,98.88,1180300000.0
2007-11-14 07:14:00,98.875,98.88,98.86,98.87,1505200000.0
2007-11-14 07:15:00,98.87,98.89,98.87,98.88,1461999998.0
2007-11-14 07:16:00,99.16,99.17,99.13,99.16,751699998.0
2007-11-14 07:17:00,98.885,98.895,98.88,98.885,751699998.0
2007-11-14 07:18:00,99.15,99.15,99.13,99.13,1933300000.0
2007-11-14 07:19:00,99.12,99.13,99.12,99.13,1933300000.0
2007-11-14 07:20:00,99.12,99.13,99.08,99.12,1933300000.0
2007-11-14 07:21:00,98.875,98.875,98.855,98.865,1933300000.0
2007-11-14 07:22:00,98.865,98.87,98.86,98.86,1315100000.0
2007-11-14 07:23:00,99.14,99.16,99.12,99.15,1521199994.0
2007-11-14 07:24:00,99.16,99.16,99.12,99.13,1521199994.0
2007-11-14 07:25:00,99.12,99.17,99.12,99.17,1521199994.0
2007-11-14 07:26:00,98.85,98.865,98.85,98.865,1521199994.0
2007-11-14 07:27:00,98.865,98.865,98.845,98.855,435300000.0
2007-11-14 07:28:00,99.13,99.14,99.12,99.12,971100000.0
2007-11-14 07:29:00,99.13,99.13,99.12,99.12,971100000.0
2007-11-14 07:30:00,99.13,99.13,99.13,99.13,971100000.0
2007-11-14 07:31:00,99.14,99.19,99.14,99.16,971100000.0
2007-11-14 07:32:00,99.17,99.25,99.16,99.23,971100000.0
2007-11-14 07:33:00,99.22,99.22,99.17,99.2,971100000.0
2007-11-14 07:34:00,99.19,99.21,99.18,99.2,971100000.0
2007-11-14 07:35:00,99.19,99.21,99.17,99.18,971100000.0
2007-11-14 07:36:00,99.19,99.22,99.19,99.22,971100000.0
2007-11-14 07:37:00,99.21,99.22,99.2,99.2,971100000.0
2007-11-14 07:38:00,99.21,99.22,99.18,99.19,971100000.0
2007-11-14 07:39:00,99.18,99.25,99.18,99.23,971100000.0
2007-11-14 07:40:00,99.22,99.22,99.2,99.21,971100000.0
2007-11-14 07:41:00,99.2,99.22,99.2,99.22,971100000.0
2007-11-14 07:42:00,99.21,99.21,99.16,99.17,971100000.0
2007-11-14 07:43:00,99.16,99.18,99.15,99.17,971100000.0
2007-11-14 07:44:00,99.18,99.2,99.17,99.17,971100000.0
2007-11-14 07:45:00,99.18,99.2,99.17,99.18,971100000.0
2007-11-14 07:46:00,99.17,99.2,99.16,99.18,971100000.0
2007-11-14 07:47:00,99.17,99.17,99.14,99.15,971100000.0
2007-11-14 07:48:00,99.14,99.16,99.14,99.15,971100000.0
2007-11-14 07:49:00,99.16,99.17,99.14,99.14,971100000.0
2007-11-14 07:50:00,99.13,99.14,99.08,99.11,971100000.0
2007-11-14 07:51:00,99.13,99.13,99.12,99.13,971100000.0
2007-11-14 07:52:00,98.985,98.985,98.975,98.975,971100000.0
2007-11-14 07:53:00,98.975,98.99,98.975,98.975,1425100000.0
2007-11-14 07:54:00,98.98,98.99,98.97,98.97,2037800004.0
2007-11-14 07:55:00,99.14,99.14,99.13,99.13,2104799999.0
2007-11-14 07:56:00,99.14,99.14,99.1,99.12,2104799999.0
2007-11-14 07:57:00,99.13,99.13,99.08,99.08,2104799999.0
2007-11-14 07:58:00,99.1,99.11,99.08,99.08,2104799999.0
2007-11-14 07:59:00,99.07,99.1,99.07,99.08,2104799999.0
2007-11-14 08:00:00,99.1,99.1,99.05,99.05,2104799999.0
2007-11-14 08:01:00,99.015,99.03,99.005,99.01,2104799999.0
2007-11-14 08:02:00,99.04,99.07,99.02,99.04,1613600002.0
2007-11-14 08:03:00,99.02,99.08,99.02,99.07,1613600002.0
2007-11-14 08:04:00,99.08,99.08,99.07,99.08,1613600002.0
2007-11-14 08:05:00,99.07,99.08,99.07,99.08,1613600002.0
2007-11-14 08:06:00,99.1,99.11,99.08,99.08,1613600002.0
2007-11-14 08:07:00,99.07,99.11,99.05,99.1,1613600002.0
2007-11-14 08:08:00,99.11,99.13,99.1,99.12,1613600002.0
2007-11-14 08:09:00,99.05,99.06,99.04,99.055,1613600002.0
2007-11-14 08:10:00,99.11,99.12,99.05,99.07,2087100001.0
2007-11-14 08:11:00,99.05,99.07,99.04,99.07,2087100001.0
2007-11-14 08:12:00,99.08,99.08,99.05,99.08,2087100001.0
2007-11-14 08:13:00,99.08,99.105,99.07,99.1,2087100001.0
2007-11-14 08:14:00,99.08,99.08,99.08,99.08,1381000004.0
2007-11-14 08:15:00,99.05,99.08,99.05,99.08,1381000004.0
2007-11-14 08:16:00,99.14,99.165,99.13,99.16,1381000004.0
2007-11-14 08:17:00,99.16,99.165,99.13,99.13,1020000000.0
2007-11-14 08:18:00,99.135,99.14,99.12,99.12,737300000.0
2007-11-14 08:19:00,99.125,99.13,99.11,99.115,1748200009.0
2007-11-14 08:20:00,99.115,99.115,99.09,99.095,1470399996.0
2007-11-14 08:21:00,99.1,99.12,99.095,99.11,1631300000.0
2007-11-14 08:22:00,99.07,99.07,99.05,99.05,986399998.0
2007-11-14 08:23:00,99.07,99.08,99.07,99.08,986399998.0
2007-11-14 08:24:00,99.14,99.15,99.13,99.13,986399998.0
2007-11-14 08:25:00,99.13,99.16,99.13,99.155,1269199996.0
2007-11-14 08:26:00,99.16,99.17,99.13,99.135,1919400041.0
2007-11-14 08:27:00,99.135,99.15,99.135,99.15,252100000.0
2007-11-14 08:28:00,99.14,99.15,99.11,99.13,763600001.0
2007-11-14 08:29:00,99.135,99.135,99.11,99.11,427700001.0
2007-11-14 08:30:00,99.11,99.135,99.11,99.12,1096999994.0
2007-11-14 08:31:00,99.12,99.185,99.12,99.18,328000000.0
2007-11-14 08:32:00,99.18,99.26,99.18,99.215,1452300000.0
2007-11-14 08:33:00,99.215,99.22,99.18,99.19,1666200000.0
2007-11-14 08:34:00,99.2,99.205,99.18,99.2,1381800000.0
2007-11-14 08:35:00,99.2,99.215,99.17,99.19,1319700000.0
2007-11-14 08:36:00,99.185,99.22,99.185,99.22,1858500005.0
2007-11-14 08:37:00,99.22,99.23,99.205,99.21,1675700000.0
2007-11-14 08:38:00,99.21,99.22,99.18,99.185,1592300000.0
2007-11-14 08:39:00,99.185,99.25,99.185,99.225,549600000.0
2007-11-14 08:40:00,99.22,99.22,99.2,99.21,1499700000.0
2007-11-14 08:41:00,99.21,99.22,99.195,99.21,1801599995.0
2007-11-14 08:42:00,99.205,99.21,99.165,99.17,2055999993.0
2007-11-14 08:43:00,99.16,99.185,99.15,99.165,1430600001.0
2007-11-14 08:44:00,99.165,99.19,99.16,99.16,1274600001.0
2007-11-14 08:45:00,99.16,99.185,99.16,99.18,1203300002.0
2007-11-14 08:46:00,99.18,99.185,99.16,99.18,2139500002.0
2007-11-14 08:47:00,99.18,99.18,99.135,99.15,869700000.0
2007-11-14 08:48:00,99.145,99.155,99.135,99.145,1673800000.0
2007-11-14 08:49:00,99.145,99.165,99.14,99.14,1372599999.0
2007-11-14 08:50:00,99.14,99.145,99.095,99.115,1692399999.0
2007-11-14 08:51:00,99.115,99.135,99.105,99.135,1670300000.0
2007-11-14 08:52:00,99.135,99.16,99.13,99.145,1501000000.0
2007-11-14 08:53:00,99.145,99.165,99.13,99.13,416200000.0
2007-11-14 08:54:00,99.13,99.14,99.12,99.13,1738400001.0
2007-11-14 08:55:00,99.12,99.14,99.12,99.125,1470700007.0
2007-11-14 08:56:00,99.13,99.14,99.11,99.12,756900000.0
2007-11-14 08:57:00,99.12,99.13,99.09,99.09,1998700000.0
2007-11-14 08:58:00,99.09,99.105,99.085,99.085,1114000000.0
2007-11-14 08:59:00,99.085,99.095,99.07,99.09,925200000.0
2007-11-14 09:00:00,99.095,99.095,99.045,99.045,1280300006.0
2007-11-14 09:01:00,99.045,99.075,99.045,99.06,273400000.0
2007-11-14 09:02:00,99.065,99.075,99.03,99.04,336300000.0
2007-11-14 09:03:00,99.04,99.07,99.03,99.065,470800000.0
2007-11-14 09:04:00,99.065,99.09,99.06,99.075,725200000.0
2007-11-14 09:05:00,99.075,99.095,99.07,99.095,1817700013.0
2007-11-14 09:06:00,99.095,99.11,99.08,99.1,883400000.0
2007-11-14 09:07:00,99.1,99.11,99.05,99.105,1106300005.0
2007-11-14 09:08:00,99.105,99.14,99.1,99.12,594799999.0
2007-11-14 09:09:00,99.12,99.125,99.1,99.11,1115500001.0
2007-11-14 09:10:00,99.11,99.115,99.06,99.065,1226300001.0
2007-11-14 09:11:00,99.065,99.08,99.04,99.06,913600002.0
2007-11-14 09:12:00,99.065,99.09,99.055,99.075,1732100021.0
2007-11-14 09:13:00,99.075,99.09,99.05,99.07,622599998.0
2007-11-14 09:14:00,99.07,99.095,99.065,99.08,622399996.0
2007-11-14 09:15:00,99.08,99.1,99.055,99.095,811600000.0
2007-11-14 09:16:00,99.095,99.1,99.07,99.07,922600000.0
2007-11-14 09:17:00,99.07,99.09,99.03,99.03,1425100002.0
2007-11-14 09:18:00,99.03,99.045,99.02,99.03,442100000.0
2007-11-14 09:19:00,99.03,99.06,99.03,99.035,243300000.0
2007-11-14 09:20:00,99.035,99.055,99.03,99.04,1025099978.0
2007-11-14 09:21:00,99.04,99.07,99.025,99.06,1360499999.0
2007-11-14 09:22:00,99.06,99.07,99.045,99.065,965700000.0
2007-11-14 09:23:00,99.065,99.08,99.065,99.07,1527799998.0
2007-11-14 09:24:00,99.07,99.095,99.065,99.08,1105100001.0
2007-11-14 09:25:00,99.08,99.09,99.07,99.08,978100000.0
2007-11-14 09:26:00,99.08,99.085,99.07,99.075,660900000.0
2007-11-14 09:27:00,99.075,99.08,99.06,99.06,974800000.0
2007-11-14 09:28:00,99.06,99.08,99.06,99.07,488000000.0
2007-11-14 09:29:00,99.07,99.08,99.05,99.05,676100003.0
2007-11-14 09:30:00,99.065,99.08,99.05,99.07,474800004.0
2007-11-14 09:31:00,99.075,99.095,99.065,99.09,502300000.0
2007-11-14 09:32:00,99.09,99.15,99.08,99.15,1159300001.0
2007-11-14 09:33:00,99.15,99.19,99.15,99.16,756300000.0
2007-11-14 09:34:00,99.155,99.155,99.135,99.15,786800000.0
2007-11-14 09:35:00,99.15,99.17,99.13,99.165,1514499994.0
2007-11-14 09:36:00,99.16,99.23,99.16,99.22,1209600000.0
2007-11-14 09:37:00,99.22,99.26,99.21,99.23,1471700001.0
2007-11-14 09:38:00,99.23,99.23,99.195,99.2,1353800002.0
2007-11-14 09:39:00,99.2,99.2,99.18,99.185,966150000.0
2007-11-14 09:40:00,99.185,99.205,99.175,99.2,1028400000.0
2007-11-14 09:41:00,99.2,99.22,99.19,99.21,919599999.0
2007-11-14 09:42:00,99.21,99.21,99.135,99.14,1513400001.0
2007-11-14 09:43:00,99.15,99.16,99.125,99.135,1285800004.0
2007-11-14 09:44:00,99.135,99.15,99.13,99.14,1033600002.0
2007-11-14 09:45:00,99.14,99.18,99.125,99.155,1012599999.0
2007-11-14 09:46:00,99.155,99.175,99.14,99.155,702899998.0
2007-11-14 09:47:00,99.155,99.16,99.12,99.12,832400002.0
2007-11-14 09:48:00,99.12,99.135,99.11,99.11,632300000.0
2007-11-14 09:49:00,99.11,99.12,99.09,99.11,765800002.0
2007-11-14 09:50:00,99.11,99.125,99.07,99.07,858699998.0
2007-11-14 09:51:00,99.07,99.095,99.06,99.09,1451700001.0
2007-11-14 09:52:00,99.09,99.115,99.04,99.095,854500001.0
2007-11-14 09:53:00,99.095,99.1,99.01,99.03,758500000.0
2007-11-14 09:54:00,99.03,99.04,98.98,98.985,959500004.0
2007-11-14 09:55:00,98.985,99.03,98.97,98.985,1305900003.0
2007-11-14 09:56:00,98.985,99.005,98.98,99.0,1181900000.0
2007-11-14 09:57:00,99.0,99.02,98.99,99.005,1273400006.0
2007-11-14 09:58:00,99.005,99.075,99.0,99.07,834500003.0
2007-11-14 09:59:00,99.07,99.085,99.06,99.075,953399999.0
2007-11-14 10:00:00,99.075,99.08,99.04,99.04,642999999.0
2007-11-14 10:01:00,99.04,99.05,99.0,99.02,1057100000.0
2007-11-14 10:02:00,99.02,99.02,98.99,98.99,1734499999.0
2007-11-14 10:03:00,98.99,99.01,98.975,98.98,1723400000.0
2007-11-14 10:04:00,98.975,98.99,98.955,98.98,1113400004.0
2007-11-14 10:05:00,98.98,98.99,98.97,98.98,1069300000.0
2007-11-14 10:06:00,98.98,98.99,98.95,98.95,1064200000.0
2007-11-14 10:07:00,98.95,99.06,98.95,99.055,957500000.0
2007-11-14 10:08:00,99.055,99.06,99.025,99.05,1512550007.0
2007-11-14 10:09:00,99.05,99.06,99.05,99.05,1819600000.0
2007-11-14 10:10:00,99.05,99.05,98.985,99.01,1960999991.0
2007-11-14 10:11:00,99.01,99.02,98.99,98.995,1936400000.0
2007-11-14 10:12:00,98.995,99.01,98.96,98.965,1740000019.0
2007-11-14 10:13:00,98.97,98.98,98.94,98.94,1325900000.0
2007-11-14 10:14:00,98.94,98.95,98.915,98.925,1810900003.0
2007-11-14 10:15:00,98.925,98.925,98.86,98.9,1077500000.0
2007-11-14 10:16:00,98.9,98.93,98.9,98.9,1278300000.0
2007-11-14 10:17:00,98.91,98.91,98.845,98.86,1005299999.0
2007-11-14 10:18:00,98.86,98.89,98.86,98.89,1176300000.0
2007-11-14 10:19:00,98.88,98.9,98.875,98.88,818699999.0
2007-11-14 10:20:00,98.88,98.915,98.88,98.905,899800000.0
2007-11-14 10:21:00,98.91,98.95,98.89,98.935,1947000010.0
2007-11-14 10:22:00,98.94,98.995,98.93,98.945,997799999.0
2007-11-14 10:23:00,98.95,98.98,98.945,98.97,1298000002.0
2007-11-14 10:24:00,98.98,99.03,98.97,99.0,772300000.0
2007-11-14 10:25:00,99.0,99.025,99.0,99.01,1196400000.0
2007-11-14 10:26:00,99.02,99.04,99.0,99.04,1240900002.0
2007-11-14 10:27:00,98.975,98.995,98.965,98.99,1240900002.0
2007-11-14 10:28:00,98.99,99.04,98.99,98.99,811399998.0
2007-11-14 10:29:00,98.99,99.03,98.99,99.03,1002199999.0
2007-11-14 10:30:00,99.03,99.13,98.99,99.12,1472600000.0
2007-11-14 10:31:00,99.12,99.12,99.03,99.04,867199998.0
2007-11-14 10:32:00,99.05,99.05,98.95,98.97,1334200009.0
2007-11-14 10:33:00,98.97,99.06,98.96,99.04,1294700001.0
2007-11-14 10:34:00,99.04,99.05,98.97,99.0,1624900013.0
2007-11-14 10:35:00,99.0,99.01,98.98,99.01,919399999.0
2007-11-14 10:36:00,99.01,99.03,98.985,98.99,1111200002.0
2007-11-14 10:37:00,98.99,99.02,98.99,99.01,1079300001.0
2007-11-14 10:38:00,99.01,99.01,98.97,98.98,833200000.0
2007-11-14 10:39:00,98.98,99.01,98.97,99.005,1170600001.0
2007-11-14 10:40:00,99.005,99.005,98.94,98.955,1283900000.0
2007-11-14 10:41:00,98.955,98.96,98.93,98.935,1231500000.0
2007-11-14 10:42:00,98.935,98.975,98.92,98.97,705000001.0
2007-11-14 10:43:00,98.97,98.98,98.94,98.96,1556600003.0
2007-11-14 10:44:00,98.96,98.96,98.92,98.92,1160200008.0
2007-11-14 10:45:00,98.92,98.96,98.91,98.92,1196400001.0
2007-11-14 10:46:00,98.92,98.96,98.91,98.96,1705700009.0
2007-11-14 10:47:00,98.97,98.99,98.94,98.97,1213600000.0
2007-11-14 10:48:00,98.97,99.01,98.97,98.99,1683599993.0
2007-11-14 10:49:00,98.99,99.005,98.97,98.98,1746600009.0
2007-11-14 10:50:00,98.98,99.0,98.97,98.98,1883399994.0
2007-11-14 10:51:00,98.98,98.98,98.94,98.96,1153500000.0
2007-11-14 10:52:00,98.97,98.99,98.96,98.98,1229600000.0
2007-11-14 10:53:00,98.98,98.98,98.97,98.98,1602599999.0
2007-11-14 10:54:00,98.98,98.98,98.97,98.98,558100000.0
2007-11-14 10:55:00,98.98,98.99,98.98,98.99,767300000.0
2007-11-14 10:56:00,98.99,98.99,98.96,98.98,1511500000.0
2007-11-14 10:57:00,98.98,98.99,98.93,98.955,1164600001.0
2007-11-14 10:58:00,98.955,98.955,98.87,98.92,976999997.0
2007-11-14 10:59:00,98.92,98.92,98.89,98.92,1084099999.0
2007-11-14 11:00:00,98.915,98.95,98.905,98.91,1722399983.0
2007-11-14 11:01:00,99.32,99.33,99.29,99.3,1051400002.0
2007-11-14 11:02:00,98.94,98.97,98.93,98.965,1051400002.0
2007-11-14 11:03:00,98.965,98.985,98.955,98.985,1067200000.0
2007-11-14 11:04:00,98.985,99.0,98.975,98.985,1168400000.0
2007-11-14 11:05:00,98.985,99.04,98.985,99.03,1358499999.0
2007-11-14 11:06:00,99.03,99.04,99.02,99.035,983700000.0
2007-11-14 11:07:00,99.035,99.05,99.015,99.015,1966400048.0
2007-11-14 11:08:00,99.015,99.035,99.015,99.035,737300000.0
2007-11-14 11:09:00,99.035,99.055,99.025,99.055,1477000000.0
2007-11-14 11:10:00,99.055,99.09,99.05,99.085,1170800000.0
2007-11-14 11:11:00,99.085,99.085,99.05,99.08,1504099997.0
2007-11-14 11:12:00,99.08,99.095,99.065,99.075,1421599994.0
2007-11-14 11:13:00,99.08,99.085,99.05,99.08,865000000.0
2007-11-14 11:14:00,99.085,99.09,99.055,99.06,950500000.0
2007-11-14 11:15:00,99.06,99.09,99.055,99.065,740099994.0
2007-11-14 11:16:00,99.065,99.075,99.005,99.06,1073100002.0
2007-11-14 11:17:00,99.06,99.085,99.005,99.025,1318399999.0
2007-11-14 11:18:00,99.025,99.055,99.015,99.035,873300001.0
2007-11-14 11:19:00,99.035,99.055,99.025,99.035,1586100000.0
2007-11-14 11:20:00,99.035,99.075,99.035,99.06,791200001.0
2007-11-14 11:21:00,99.06,99.07,99.005,99.04,1334800001.0
2007-11-14 11:22:00,99.35,99.37,99.33,99.37,900500002.0
2007-11-14 11:23:00,99.02,99.05,99.015,99.05,900500002.0
2007-11-14 11:24:00,99.045,99.06,99.045,99.045,463500000.0
2007-11-14 11:25:00,99.04,99.055,99.03,99.035,1218200001.0
2007-11-14 11:26:00,99.035,99.045,99.015,99.045,930000000.0
2007-11-14 11:27:00,99.03,99.045,99.025,99.03,982000000.0
2007-11-14 11:28:00,99.03,99.045,98.995,98.995,1038700000.0
2007-11-14 11:29:00,98.995,99.015,98.98,99.0,1000700004.0
2007-11-14 11:30:00,99.0,99.005,98.97,98.975,1106400004.0
2007-11-14 11:31:00,98.975,99.025,98.975,99.025,833400000.0
2007-11-14 11:32:00,99.025,99.06,99.015,99.045,554900000.0
2007-11-14 11:33:00,99.045,99.07,99.03,99.035,1144299999.0
2007-11-14 11:34:00,99.035,99.16,99.03,99.15,477399999.0
2007-11-14 11:35:00,99.15,99.19,99.12,99.135,582200000.0
2007-11-14 11:36:00,99.135,99.185,99.115,99.185,311300000.0
2007-11-14 11:37:00,99.185,99.185,99.135,99.175,1065200000.0
2007-11-14 11:38:00,99.175,99.21,99.155,99.21,912600000.0
2007-11-14 11:39:00,99.205,99.21,99.135,99.135,992999991.0
2007-11-14 11:40:00,99.145,99.15,99.105,99.105,593700001.0
2007-11-14 11:41:00,99.105,99.15,99.095,99.105,1637000005.0
2007-11-14 11:42:00,99.115,99.115,99.075,99.095,930100000.0
2007-11-14 11:43:00,99.1,99.125,99.085,99.125,1247000000.0
2007-11-14 11:44:00,99.115,99.13,99.095,99.105,1064900001.0
2007-11-14 11:45:00,99.115,99.185,99.1,99.185,871200004.0
2007-11-14 11:46:00,99.185,99.185,99.145,99.15,883300003.0
2007-11-14 11:47:00,99.15,99.155,99.125,99.155,461300000.0
2007-11-14 11:48:00,99.155,99.205,99.15,99.205,717999999.0
2007-11-14 11:49:00,99.205,99.215,99.185,99.2,707400001.0
2007-11-14 11:50:00,99.2,99.23,99.185,99.215,625900000.0
2007-11-14 11:51:00,99.205,99.24,99.205,99.225,629500000.0
2007-11-14 11:52:00,99.225,99.235,99.22,99.225,1033500000.0
2007-11-14 11:53:00,99.225,99.265,99.225,99.24,722400000.0
2007-11-14 11:54:00,99.24,99.245,99.225,99.245,843000001.0
2007-11-14 11:55:00,99.245,99.255,99.235,99.255,1030400000.0
2007-11-14 11:56:00,99.23,99.255,99.21,99.225,1156900002.0
2007-11-14 11:57:00,99.23,99.295,99.225,99.295,1950099999.0
2007-11-14 11:58:00,99.295,99.295,99.255,99.255,1014700005.0
2007-11-14 11:59:00,99.255,99.305,99.245,99.305,545600000.0
2007-11-14 12:00:00,99.305,99.375,99.3,99.325,638000000.0
2007-11-14 12:01:00,99.325,99.335,99.29,99.325,806600000.0
2007-11-14 12:02:00,99.31,99.345,99.31,99.325,696500000.0
2007-11-14 12:03:00,99.325,99.335,99.29,99.305,1058900000.0
2007-11-14 12:04:00,99.3,99.325,99.285,99.32,1109300004.0
2007-11-14 12:05:00,99.32,99.325,99.265,99.315,949800007.0
2007-11-14 12:06:00,99.31,99.355,99.295,99.325,1127600001.0
2007-11-14 12:07:00,99.315,99.345,99.305,99.325,1731300011.0
2007-11-14 12:08:00,99.32,99.345,99.3,99.305,860500001.0
2007-11-14 12:09:00,99.31,99.345,99.305,99.345,1186599997.0
2007-11-14 12:10:00,99.345,99.345,99.315,99.325,1454899997.0
2007-11-14 12:11:00,99.325,99.335,99.295,99.3,510300000.0
2007-11-14 12:12:00,99.3,99.325,99.275,99.29,779900004.0
2007-11-14 12:13:00,99.285,99.31,99.275,99.285,1393899996.0
2007-11-14 12:14:00,99.285,99.295,99.28,99.295,470800000.0
2007-11-14 12:15:00,99.295,99.305,99.265,99.265,1321200008.0
2007-11-14 12:16:00,99.265,99.295,99.245,99.29,941699999.0
2007-11-14 12:17:00,99.29,99.295,99.265,99.285,595200000.0
2007-11-14 12:18:00,99.285,99.295,99.275,99.28,832100000.0
2007-11-14 12:19:00,99.28,99.305,99.275,99.3,377300000.0
2007-11-14 12:20:00,99.3,99.32,99.29,99.315,374900000.0
2007-11-14 12:21:00,99.315,99.35,99.305,99.335,691000001.0
2007-11-14 12:22:00,99.335,99.385,99.325,99.375,926500000.0
2007-11-14 12:23:00,99.375,99.405,99.355,99.4,599300000.0
2007-11-14 12:24:00,99.4,99.48,99.395,99.455,382399999.0
2007-11-14 12:25:00,99.455,99.485,99.45,99.46,998500000.0
2007-11-14 12:26:00,99.46,99.475,99.425,99.435,455000000.0
2007-11-14 12:27:00,99.435,99.435,99.41,99.41,629900000.0
2007-11-14 12:28:00,99.41,99.435,99.39,99.395,702099999.0
2007-11-14 12:29:00,99.395,99.405,99.375,99.375,901299999.0
2007-11-14 12:30:00,99.385,99.415,99.365,99.395,769700003.0
2007-11-14 12:31:00,99.385,99.43,99.385,99.415,917700000.0
2007-11-14 12:32:00,99.42,99.425,99.375,99.375,1114500000.0
2007-11-14 12:33:00,99.38,99.405,99.37,99.38,1682699990.0
2007-11-14 12:34:00,99.375,99.385,99.32,99.37,1299799999.0
2007-11-14 12:35:00,99.37,99.385,99.345,99.345,1305899994.0
2007-11-14 12:36:00,99.345,99.38,99.335,99.36,825300001.0
2007-11-14 12:37:00,99.36,99.38,99.335,99.365,383000000.0
2007-11-14 12:38:00,99.365,99.375,99.335,99.335,894600002.0
2007-11-14 12:39:00,99.345,99.345,99.305,99.315,1271300003.0
2007-11-14 12:40:00,99.315,99.315,99.265,99.265,586700000.0
2007-11-14 12:41:00,99.265,99.355,99.255,99.32,658500000.0
2007-11-14 12:42:00,99.325,99.325,99.24,99.245,374500000.0
2007-11-14 12:43:00,99.245,99.28,99.24,99.26,247700000.0
2007-11-14 12:44:00,99.26,99.265,99.245,99.255,613000000.0
2007-11-14 12:45:00,99.255,99.265,99.245,99.265,1103800000.0
2007-11-14 12:46:00,99.265,99.345,99.265,99.33,689699998.0
2007-11-14 12:47:00,99.33,99.365,99.3,99.36,737300000.0
2007-11-14 12:48:00,99.365,99.42,99.34,99.42,721000000.0
2007-11-14 12:49:00,99.405,99.51,99.405,99.505,559300001.0
2007-11-14 12:50:00,99.505,99.55,99.475,99.545,644399999.0
2007-11-14 12:51:00,99.545,99.59,99.545,99.57,350200000.0
2007-11-14 12:52:00,99.585,99.585,99.505,99.545,1382800005.0
2007-11-14 12:53:00,99.545,99.575,99.515,99.555,611399999.0
2007-11-14 12:54:00,99.555,99.595,99.515,99.58,307500000.0
2007-11-14 12:55:00,99.58,99.6,99.545,99.56,460800000.0
2007-11-14 12:56:00,99.56,99.56,99.485,99.545,941300001.0
2007-11-14 12:57:00,99.545,99.565,99.49,99.5,882600000.0
2007-11-14 12:58:00,99.5,99.505,99.435,99.455,1231000006.0
2007-11-14 12:59:00,99.455,99.48,99.425,99.44,1430000008.0
2007-11-14 13:00:00,99.45,99.45,99.375,99.38,1116799998.0
2007-11-14 13:01:00,99.38,99.445,99.38,99.42,899200000.0
2007-11-14 13:02:00,99.42,99.445,99.405,99.445,1002499999.0
2007-11-14 13:03:00,99.445,99.49,99.435,99.49,495200000.0
2007-11-14 13:04:00,99.49,99.5,99.445,99.455,430400000.0
2007-11-14 13:05:00,99.455,99.49,99.455,99.47,502500000.0
2007-11-14 13:06:00,99.47,99.47,99.44,99.44,392100000.0
2007-11-14 13:07:00,99.44,99.47,99.425,99.46,435799999.0
2007-11-14 13:08:00,99.455,99.47,99.425,99.435,1015000002.0
2007-11-14 13:09:00,99.425,99.485,99.425,99.445,1166300006.0
2007-11-14 13:10:00,99.445,99.475,99.435,99.465,1078599994.0
2007-11-14 13:11:00,99.465,99.5,99.415,99.435,817700008.0
2007-11-14 13:12:00,99.43,99.445,99.385,99.39,558100001.0
2007-11-14 13:13:00,99.385,99.395,99.345,99.355,421700000.0
2007-11-14 13:14:00,99.355,99.4,99.355,99.395,1155599995.0
2007-11-14 13:15:00,99.395,99.42,99.305,99.31,919800001.0
2007-11-14 13:16:00,99.31,99.33,99.305,99.32,739400000.0
2007-11-14 13:17:00,99.325,99.485,99.325,99.435,1213500000.0
2007-11-14 13:18:00,99.43,99.47,99.385,99.405,1435800002.0
2007-11-14 13:19:00,99.405,99.42,99.385,99.415,388000000.0
2007-11-14 13:20:00,99.415,99.43,99.345,99.35,1307900002.0
2007-11-14 13:21:00,99.355,99.365,99.295,99.335,852599998.0
2007-11-14 13:22:00,99.335,99.345,99.285,99.315,523800000.0
2007-11-14 13:23:00,99.325,99.36,99.315,99.34,1156300001.0
2007-11-14 13:24:00,99.335,99.345,99.305,99.325,489800000.0
2007-11-14 13:25:00,99.315,99.345,99.315,99.315,682299999.0
2007-11-14 13:26:00,99.315,99.325,99.265,99.29,366000000.0
2007-11-14 13:27:00,99.29,99.305,99.275,99.295,985599999.0
2007-11-14 13:28:00,99.295,99.31,99.28,99.29,1474099990.0
2007-11-14 13:29:00,99.29,99.295,99.265,99.27,1047100001.0
2007-11-14 13:30:00,99.27,99.275,99.215,99.23,1008699986.0
2007-11-14 13:31:00,99.23,99.245,99.21,99.225,840100000.0
2007-11-14 13:32:00,99.225,99.265,99.225,99.245,1025400000.0
2007-11-14 13:33:00,99.245,99.29,99.215,99.27,908999998.0
2007-11-14 13:34:00,99.275,99.28,99.235,99.28,875349997.0
2007-11-14 13:35:00,99.275,99.28,99.255,99.255,554400000.0
2007-11-14 13:36:00,99.255,99.33,99.25,99.32,736100002.0
2007-11-14 13:37:00,99.315,99.33,99.29,99.315,1357599992.0
2007-11-14 13:38:00,99.31,99.32,99.2,99.22,1102099995.0
2007-11-14 13:39:00,99.225,99.235,99.195,99.2,1619999993.0
2007-11-14 13:40:00,99.2,99.21,99.12,99.13,1270000003.0
2007-11-14 13:41:00,99.12,99.13,99.08,99.1,1182700000.0
2007-11-14 13:42:00,99.1,99.1,99.07,99.07,1498300000.0
2007-11-14 13:43:00,99.07,99.09,99.04,99.07,1955200008.0
2007-11-14 13:44:00,99.07,99.08,99.04,99.05,1369500000.0
2007-11-14 13:45:00,99.04,99.04,98.94,98.955,1369500000.0
2007-11-14 13:46:00,98.955,98.955,98.855,98.89,1352199999.0
2007-11-14 13:47:00,98.895,98.94,98.85,98.91,1007599997.0
2007-11-14 13:48:00,98.91,99.02,98.91,98.99,1151399987.0
2007-11-14 13:49:00,98.99,99.0,98.925,98.96,1257600001.0
2007-11-14 13:50:00,98.96,99.03,98.955,99.0,1065799999.0
2007-11-14 13:51:00,99.005,99.065,98.99,99.03,722600003.0
2007-11-14 13:52:00,99.03,99.07,99.01,99.015,1021000000.0
2007-11-14 13:53:00,99.015,99.06,99.01,99.03,1035200000.0
2007-11-14 13:54:00,99.035,99.07,99.0,99.06,1229700000.0
2007-11-14 13:55:00,99.06,99.07,99.02,99.02,860599999.0
2007-11-14 13:56:00,99.02,99.04,98.99,99.02,1215200001.0
2007-11-14 13:57:00,99.015,99.06,99.0,99.06,1205899998.0
2007-11-14 13:58:00,99.06,99.06,99.03,99.04,1722999986.0
2007-11-14 13:59:00,99.045,99.155,99.03,99.135,1732500002.0
2007-11-14 14:00:00,99.14,99.175,99.13,99.13,1409100004.0
2007-11-14 14:01:00,99.13,99.19,99.13,99.16,1161299996.0
2007-11-14 14:02:00,99.165,99.17,99.08,99.09,1209899991.0
2007-11-14 14:03:00,99.1,99.1,99.04,99.04,1888900001.0
2007-11-14 14:04:00,99.05,99.1,99.03,99.095,812900001.0
2007-11-14 14:05:00,99.1,99.105,99.065,99.105,1247600004.0
2007-11-14 14:06:00,99.105,99.145,99.1,99.14,962300000.0
2007-11-14 14:07:00,99.14,99.16,99.12,99.145,1780700003.0
2007-11-14 14:08:00,99.15,99.19,99.15,99.185,842100002.0
2007-11-14 14:09:00,99.185,99.22,99.185,99.195,1091400002.0
2007-11-14 14:10:00,99.195,99.2,99.145,99.15,824700003.0
2007-11-14 14:11:00,99.16,99.17,99.09,99.11,923999998.0
2007-11-14 14:12:00,99.11,99.155,99.11,99.12,595499999.0
2007-11-14 14:13:00,99.12,99.15,99.115,99.145,236800000.0
2007-11-14 14:14:00,99.145,99.17,99.12,99.13,780499995.0
2007-11-14 14:15:00,99.13,99.19,99.12,99.155,1688100009.0
2007-11-14 14:16:00,99.155,99.165,99.08,99.085,1238299993.0
2007-11-14 14:17:00,99.085,99.115,99.07,99.085,790900000.0
2007-11-14 14:18:00,99.085,99.1,99.07,99.08,2098000002.0
2007-11-14 14:19:00,99.08,99.09,99.05,99.06,1658700000.0
2007-11-14 14:20:00,99.06,99.12,99.06,99.11,1806300000.0
2007-11-14 14:21:00,99.11,99.14,99.1,99.135,1281000001.0
2007-11-14 14:22:00,99.14,99.145,99.115,99.115,588700000.0
2007-11-14 14:23:00,99.115,99.125,99.09,99.105,1029399996.0
2007-11-14 14:24:00,99.105,99.145,99.105,99.12,851400000.0
2007-11-14 14:25:00,99.12,99.13,99.1,99.105,1531300001.0
2007-11-14 14:26:00,99.105,99.11,99.095,99.1,1508900000.0
2007-11-14 14:27:00,99.1,99.115,99.09,99.11,1479800000.0
2007-11-14 14:28:00,99.11,99.13,99.11,99.12,1560600000.0
2007-11-14 14:29:00,99.12,99.15,99.1,99.1,1750299996.0
2007-11-14 14:30:00,99.1,99.115,99.1,99.11,1354599998.0
2007-11-14 14:31:00,99.11,99.12,99.08,99.09,2032500002.0
2007-11-14 14:32:00,99.085,99.12,99.08,99.09,2135900000.0
2007-11-14 14:33:00,99.09,99.14,99.09,99.12,1702199988.0
2007-11-14 14:34:00,99.13,99.13,99.075,99.085,878100000.0
2007-11-14 14:35:00,99.08,99.085,99.075,99.08,529200000.0
2007-11-14 14:36:00,99.08,99.08,99.055,99.07,1214800000.0
2007-11-14 14:37:00,99.07,99.07,99.03,99.04,1723700004.0
2007-11-14 14:38:00,99.045,99.05,99.03,99.05,1375500014.0
2007-11-14 14:39:00,99.05,99.05,99.03,99.05,1181600000.0
2007-11-14 14:40:00,99.05,99.05,99.03,99.05,1765300003.0
2007-11-14 14:41:00,99.46,99.48,99.43,99.43,1445799997.0
2007-11-14 14:42:00,99.06,99.09,99.06,99.07,1445799997.0
2007-11-14 14:43:00,99.07,99.08,99.05,99.08,1795700000.0
2007-11-14 14:44:00,99.08,99.1,99.04,99.07,1384200000.0
2007-11-14 14:45:00,99.07,99.07,99.05,99.065,885300000.0
2007-11-14 14:46:00,99.065,99.1,99.065,99.1,1091600000.0
2007-11-14 14:47:00,99.1,99.13,99.09,99.12,936400000.0
2007-11-14 14:48:00,99.12,99.13,99.075,99.105,1249499990.0
2007-11-14 14:49:00,99.105,99.13,99.09,99.11,1260599986.0
2007-11-14 14:50:00,99.43,99.44,99.38,99.41,1694300006.0
2007-11-14 14:51:00,99.42,99.45,99.42,99.45,1694300006.0
2007-11-14 14:52:00,99.11,99.12,99.1,99.11,1694300006.0
2007-11-14 14:53:00,99.11,99.12,99.1,99.1,1429300002.0
2007-11-14 14:54:00,99.095,99.12,99.09,99.11,1862900001.0
2007-11-14 14:55:00,99.11,99.13,99.11,99.11,1200200000.0
2007-11-14 14:56:00,99.43,99.45,99.42,99.44,1306200000.0
2007-11-14 14:57:00,99.11,99.11,99.09,99.09,1306200000.0
2007-11-14 14:58:00,99.09,99.13,99.09,99.125,1769400000.0
2007-11-14 14:59:00,99.125,99.145,99.11,99.14,1241300000.0
2007-11-14 15:00:00,99.14,99.155,99.13,99.145,1133099996.0
2007-11-14 15:01:00,99.145,99.165,99.135,99.16,1386000001.0
2007-11-14 15:02:00,99.16,99.175,99.15,99.17,1002100000.0
2007-11-14 15:03:00,99.17,99.195,99.165,99.18,894099996.0
2007-11-14 15:04:00,99.185,99.225,99.17,99.215,666399999.0
2007-11-14 15:05:00,99.215,99.235,99.21,99.225,366500000.0
2007-11-14 15:06:00,99.23,99.25,99.21,99.215,708300000.0
2007-11-14 15:07:00,99.215,99.295,99.21,99.28,1202499990.0
2007-11-14 15:08:00,99.29,99.32,99.265,99.3,952600000.0
2007-11-14 15:09:00,99.3,99.31,99.26,99.27,726400000.0
2007-11-14 15:10:00,99.27,99.29,99.255,99.285,764000000.0
2007-11-14 15:11:00,99.285,99.32,99.28,99.29,533800000.0
2007-11-14 15:12:00,99.29,99.3,99.27,99.28,763400000.0
2007-11-14 15:13:00,99.29,99.29,99.255,99.265,1299399982.0
2007-11-14 15:14:00,99.265,99.27,99.22,99.22,789100005.0
2007-11-14 15:15:00,99.23,99.26,99.225,99.25,1118000003.0
2007-11-14 15:16:00,99.25,99.25,99.22,99.22,835300000.0
2007-11-14 15:17:00,99.225,99.225,99.19,99.2,1223300003.0
2007-11-14 15:18:00,99.2,99.22,99.195,99.21,1212399989.0
2007-11-14 15:19:00,99.21,99.21,99.13,99.14,1836599999.0
2007-11-14 15:20:00,99.6,99.61,99.52,99.57,1577600000.0
2007-11-14 15:21:00,99.15,99.17,99.145,99.16,1577600000.0
2007-11-14 15:22:00,99.16,99.175,99.15,99.16,1695899999.0
2007-11-14 15:23:00,99.16,99.195,99.15,99.16,1085100000.0
2007-11-14 15:24:00,99.16,99.18,99.16,99.17,1234900000.0
2007-11-14 15:25:00,99.17,99.17,99.14,99.14,1612600000.0
2007-11-14 15:26:00,99.14,99.15,99.125,99.145,1454800000.0
2007-11-14 15:27:00,99.14,99.17,99.14,99.17,1618300000.0
2007-11-14 15:28:00,99.17,99.2,99.17,99.195,1151300000.0
2007-11-14 15:29:00,99.195,99.22,99.175,99.175,1277600000.0
2007-11-14 15:30:00,99.195,99.265,99.16,99.255,911200005.0
2007-11-14 15:31:00,99.255,99.37,99.25,99.37,723800000.0
2007-11-14 15:32:00,99.37,99.39,99.3,99.375,1110500000.0
2007-11-14 15:33:00,99.37,99.4,99.35,99.39,904800000.0
2007-11-14 15:34:00,99.39,99.56,99.375,99.495,1144800003.0
2007-11-14 15:35:00,99.495,99.61,99.495,99.53,1425600003.0
2007-11-14 15:36:00,99.53,99.55,99.46,99.46,984300002.0
2007-11-14 15:37:00,99.46,99.47,99.415,99.42,1418300005.0
2007-11-14 15:38:00,99.42,99.45,99.41,99.44,934800000.0
2007-11-14 15:39:00,99.44,99.5,99.44,99.49,1199600000.0
2007-11-14 15:40:00,99.495,99.53,99.46,99.465,1312200002.0
2007-11-14 15:41:00,99.46,99.48,99.43,99.43,1375500003.0
2007-11-14 15:42:00,99.43,99.485,99.4,99.46,1329800000.0
2007-11-14 15:43:00,99.46,99.47,99.42,99.44,1625799991.0
2007-11-14 15:44:00,99.44,99.47,99.43,99.47,1731199980.0
2007-11-14 15:45:00,99.55,99.55,99.52,99.54,1539899995.0
2007-11-14 15:46:00,99.55,99.58,99.54,99.58,1539899995.0
2007-11-14 15:47:00,99.44,99.46,99.42,99.44,1539899995.0
2007-11-14 15:48:00,99.44,99.46,99.42,99.435,1280000003.0
2007-11-14 15:49:00,99.43,99.43,99.41,99.43,875600000.0
2007-11-14 15:50:00,99.43,99.44,99.39,99.42,928499999.0
2007-11-14 15:51:00,99.42,99.46,99.42,99.455,1204999999.0
2007-11-14 15:52:00,99.46,99.47,99.435,99.45,1413399996.0
2007-11-14 15:53:00,99.45,99.48,99.445,99.45,1439200006.0
2007-11-14 15:54:00,99.45,99.455,99.435,99.44,1596400004.0
2007-11-14 15:55:00,99.44,99.455,99.44,99.44,1243600001.0
2007-11-14 15:56:00,99.44,99.455,99.42,99.455,1415400000.0
2007-11-14 15:57:00,99.455,99.47,99.43,99.44,1201499997.0
2007-11-14 15:58:00,99.44,99.46,99.44,99.44,1323100003.0
2007-11-14 15:59:00,99.44,99.47,99.415,99.45,1559199999.0
2007-11-14 16:00:00,99.45,99.45,99.42,99.42,1183200001.0
2007-11-14 16:01:00,99.42,99.47,99.41,99.47,991599999.0
2007-11-14 16:02:00,99.47,99.49,99.445,99.48,1487499997.0
2007-11-14 16:03:00,99.49,99.51,99.47,99.49,1350900004.0
2007-11-14 16:04:00,99.485,99.5,99.47,99.48,1039400000.0
2007-11-14 16:05:00,99.48,99.5,99.475,99.5,1265099996.0
2007-11-14 16:06:00,99.5,99.5,99.47,99.49,1819200006.0
2007-11-14 16:07:00,99.475,99.5,99.47,99.49,1991499975.0
2007-11-14 16:08:00,99.48,99.53,99.48,99.51,1196999998.0
2007-11-14 16:09:00,99.51,99.51,99.47,99.48,1532500001.0
2007-11-14 16:10:00,99.48,99.5,99.47,99.48,1647699996.0
2007-11-14 16:11:00,99.48,99.52,99.46,99.49,1985000000.0
2007-11-14 16:12:00,99.49,99.56,99.49,99.54,1495000008.0
2007-11-14 16:13:00,99.37,99.39,99.36,99.39,1874499997.0
2007-11-14 16:14:00,99.56,99.57,99.505,99.53,1874499997.0
2007-11-14 16:15:00,99.43,99.43,99.39,99.4,1559999994.0
2007-11-14 16:16:00,99.41,99.41,99.36,99.39,1559999994.0
2007-11-14 16:17:00,99.4,99.4,99.35,99.37,1559999994.0
2007-11-14 16:18:00,99.56,99.58,99.55,99.55,1559999994.0
2007-11-14 16:19:00,99.55,99.6,99.55,99.59,1665600000.0
2007-11-14 16:20:00,99.59,99.62,99.54,99.56,1387199999.0
2007-11-14 16:21:00,99.56,99.635,99.56,99.635,1546799997.0
2007-11-14 16:22:00,99.63,99.63,99.58,99.59,1892399990.0
2007-11-14 16:23:00,99.59,99.635,99.59,99.615,1519199997.0
2007-11-14 16:24:00,99.61,99.68,99.61,99.665,1594199995.0
2007-11-14 16:25:00,99.665,99.715,99.655,99.7,1600400000.0
2007-11-14 16:26:00,99.7,99.715,99.64,99.65,1899599998.0
2007-11-14 16:27:00,99.65,99.72,99.65,99.7,1244400003.0
2007-11-14 16:28:00,99.7,99.75,99.69,99.74,1939199997.0
2007-11-14 16:29:00,99.74,99.78,99.73,99.74,1552700005.0
2007-11-14 16:30:00,99.735,99.75,99.69,99.7,1923500002.0
2007-11-14 16:31:00,99.7,99.7,99.6,99.605,1887799986.0
2007-11-14 16:32:00,99.605,99.62,99.57,99.57,1776399988.0
2007-11-14 16:33:00,99.57,99.59,99.525,99.575,1597999993.0
2007-11-14 16:34:00,99.575,99.61,99.57,99.59,1922099997.0
2007-11-14 16:35:00,99.58,99.61,99.575,99.61,1636100001.0
2007-11-14 16:36:00,99.43,99.46,99.43,99.45,2065899997.0
2007-11-14 16:37:00,99.44,99.44,99.39,99.41,2065899997.0
2007-11-14 16:38:00,99.65,99.675,99.635,99.65,2065899997.0
2007-11-14 16:39:00,99.66,99.67,99.605,99.605,1638599990.0
2007-11-14 16:40:00,99.61,99.655,99.58,99.58,2109899996.0
2007-11-14 16:41:00,99.58,99.6,99.57,99.6,1341200010.0
2007-11-14 16:42:00,99.61,99.61,99.565,99.57,1701049996.0
2007-11-14 16:43:00,99.4,99.43,99.39,99.4,1561899994.0
2007-11-14 16:44:00,99.56,99.58,99.51,99.54,1561899994.0
2007-11-14 16:45:00,99.41,99.47,99.41,99.44,1843999987.0
2007-11-14 16:46:00,99.43,99.45,99.43,99.44,1843999987.0
2007-11-14 16:47:00,99.58,99.59,99.54,99.57,1843999987.0
2007-11-14 16:48:00,99.57,99.59,99.55,99.56,1399100000.0
2007-11-14 16:49:00,99.43,99.45,99.43,99.44,1929699997.0
2007-11-14 16:50:00,99.53,99.55,99.5,99.54,1929699997.0
2007-11-14 16:51:00,99.54,99.56,99.52,99.53,1834799996.0
2007-11-14 16:52:00,99.45,99.47,99.45,99.47,1631900010.0
2007-11-14 16:53:00,99.55,99.55,99.49,99.54,1631900010.0
2007-11-14 16:54:00,99.54,99.56,99.5,99.5,1795499989.0
2007-11-14 16:55:00,99.5,99.5,99.45,99.45,1949499993.0
2007-11-14 16:56:00,99.45,99.46,99.39,99.39,1621300002.0
2007-11-14 16:57:00,99.39,99.41,99.35,99.36,1917199992.0
2007-11-14 16:58:00,99.42,99.44,99.41,99.41,1476299989.0
2007-11-14 16:59:00,99.37,99.42,99.37,99.4,1476299989.0
2007-11-14 17:00:00,99.395,99.44,99.375,99.43,1875299997.0
2007-11-14 17:01:00,99.33,99.36,99.27,99.3,1387999998.0
2007-11-14 17:02:00,99.48,99.49,99.47,99.49,1387999998.0
2007-11-14 17:03:00,99.49,99.49,99.45,99.47,1811200000.0
2007-11-14 17:04:00,99.47,99.47,99.41,99.42,1778000001.0
2007-11-14 17:05:00,99.42,99.44,99.41,99.41,1531200001.0
2007-11-14 17:06:00,99.42,99.45,99.41,99.44,1818800000.0
2007-11-14 17:07:00,99.27,99.32,99.27,99.3,1629799998.0
2007-11-14 17:08:00,99.37,99.41,99.34,99.34,1629799998.0
2007-11-14 17:09:00,99.34,99.35,99.32,99.35,1914800003.0
2007-11-14 17:10:00,99.35,99.35,99.3,99.32,1314799999.0
2007-11-14 17:11:00,99.32,99.36,99.28,99.36,1313600000.0
2007-11-14 17:12:00,99.36,99.39,99.335,99.39,2142500004.0
2007-11-14 17:13:00,99.38,99.4,99.36,99.4,1592400001.0
2007-11-14 17:14:00,99.4,99.44,99.39,99.44,1287200000.0
2007-11-14 17:15:00,99.44,99.44,99.38,99.395,1449099999.0
2007-11-14 17:16:00,99.4,99.4,99.37,99.4,1412900004.0
2007-11-14 17:17:00,99.4,99.4,99.36,99.37,1806399998.0
2007-11-14 17:18:00,99.37,99.42,99.36,99.42,1788000000.0
2007-11-14 17:19:00,99.42,99.43,99.39,99.42,1375999997.0
2007-11-14 17:20:00,99.42,99.44,99.385,99.39,1356200001.0
2007-11-14 17:21:00,99.385,99.45,99.385,99.45,1648499998.0
2007-11-14 17:22:00,99.45,99.5,99.44,99.47,2104399985.0
2007-11-14 17:23:00,99.47,99.5,99.47,99.49,1485800000.0
2007-11-14 17:24:00,99.24,99.26,99.23,99.25,2051900011.0
2007-11-14 17:25:00,99.24,99.27,99.24,99.26,2051900011.0
2007-11-14 17:26:00,99.45,99.46,99.41,99.41,2051900011.0
2007-11-14 17:27:00,99.42,99.44,99.39,99.41,1002900000.0
2007-11-14 17:28:00,99.27,99.27,99.23,99.27,1453800001.0
2007-11-14 17:29:00,99.42,99.42,99.38,99.41,1453800001.0
2007-11-14 17:30:00,99.25,99.27,99.2,99.2,2002599997.0
2007-11-14 17:31:00,99.39,99.4,99.34,99.35,2002599997.0
2007-11-14 17:32:00,99.22,99.22,99.19,99.21,1751400000.0
2007-11-14 17:33:00,99.2,99.23,99.2,99.23,1751400000.0
2007-11-14 17:34:00,99.35,99.43,99.345,99.395,1751400000.0
2007-11-14 17:35:00,99.18,99.2,99.15,99.17,1172000004.0
2007-11-14 17:36:00,99.44,99.46,99.43,99.45,1172000004.0
2007-11-14 17:37:00,99.45,99.45,99.4,99.41,1251700000.0
2007-11-14 17:38:00,99.41,99.44,99.38,99.42,1181999998.0
2007-11-14 17:39:00,99.42,99.44,99.4,99.42,1335200000.0
2007-11-14 17:40:00,99.1,99.12,99.07,99.12,1115000000.0
2007-11-14 17:41:00,99.395,99.43,99.395,99.43,1115000000.0
2007-11-14 17:42:00,99.43,99.44,99.39,99.41,1013600001.0
2007-11-14 17:43:00,99.41,99.44,99.4,99.42,1049600000.0
2007-11-14 17:44:00,99.42,99.44,99.4,99.42,1190700000.0
2007-11-14 17:45:00,99.42,99.48,99.42,99.435,2030999998.0
2007-11-14 17:46:00,99.17,99.21,99.17,99.19,1134100001.0
2007-11-14 17:47:00,99.44,99.46,99.43,99.44,1134100001.0
2007-11-14 17:48:00,99.44,99.45,99.43,99.44,1421200000.0
2007-11-14 17:49:00,99.44,99.45,99.43,99.43,2109999956.0
2007-11-14 17:50:00,99.22,99.27,99.22,99.25,1876000001.0
2007-11-14 17:51:00,99.26,99.29,99.25,99.27,1876000001.0
2007-11-14 17:52:00,99.44,99.49,99.44,99.49,1876000001.0
2007-11-14 17:53:00,99.49,99.51,99.48,99.49,1699200000.0
2007-11-14 17:54:00,99.29,99.29,99.22,99.25,1779199989.0
2007-11-14 17:55:00,99.23,99.3,99.22,99.29,1779199989.0
2007-11-14 17:56:00,99.3,99.3,99.27,99.27,1779199989.0
2007-11-14 17:57:00,99.25,99.29,99.24,99.29,1779199989.0
2007-11-14 17:58:00,99.43,99.45,99.405,99.41,1779199989.0
2007-11-14 17:59:00,99.41,99.43,99.35,99.36,1819499987.0
2007-11-14 18:00:00,99.36,99.38,99.35,99.36,870399998.0
2007-11-14 18:01:00,99.36,99.38,99.275,99.32,1784599996.0
2007-11-14 18:02:00,99.32,99.36,99.29,99.305,1464099999.0
2007-11-14 18:03:00,99.31,99.33,99.29,99.32,1824000005.0
2007-11-14 18:04:00,99.32,99.33,99.29,99.29,1037399998.0
2007-11-14 18:05:00,99.22,99.24,99.22,99.23,1658400006.0
2007-11-14 18:06:00,99.22,99.23,99.2,99.2,1658400006.0
2007-11-14 18:07:00,99.29,99.32,99.29,99.3,1658400006.0
2007-11-14 18:08:00,99.3,99.31,99.24,99.25,1422300002.0
2007-11-14 18:09:00,99.24,99.27,99.21,99.21,1075200000.0
2007-11-14 18:10:00,99.21,99.25,99.21,99.22,951200000.0
2007-11-14 18:11:00,99.22,99.22,99.165,99.19,979100000.0
2007-11-14 18:12:00,99.19,99.23,99.17,99.19,1223400001.0
2007-11-14 18:13:00,99.19,99.21,99.17,99.19,1067200000.0
2007-11-14 18:14:00,99.19,99.22,99.175,99.19,1420700000.0
2007-11-14 18:15:00,99.18,99.21,99.18,99.19,1103299999.0
2007-11-14 18:16:00,99.19,99.21,99.19,99.21,887400000.0
2007-11-14 18:17:00,99.26,99.3,99.26,99.3,1605399997.0
2007-11-14 18:18:00,99.18,99.22,99.17,99.2,1605399997.0
2007-11-14 18:19:00,99.2,99.24,99.19,99.24,1261800002.0
2007-11-14 18:20:00,99.24,99.28,99.22,99.28,1932199997.0
2007-11-14 18:21:00,99.27,99.29,99.26,99.26,1429599999.0
2007-11-14 18:22:00,99.26,99.28,99.25,99.28,1465900000.0
2007-11-14 18:23:00,99.27,99.29,99.24,99.26,1617299998.0
2007-11-14 18:24:00,99.26,99.27,99.25,99.26,762400000.0
2007-11-14 18:25:00,99.26,99.28,99.26,99.27,1692400006.0
2007-11-14 18:26:00,99.32,99.33,99.32,99.33,2132000003.0
2007-11-14 18:27:00,99.3,99.31,99.25,99.26,2132000003.0
2007-11-14 18:28:00,99.26,99.28,99.24,99.27,1532500000.0
2007-11-14 18:29:00,99.27,99.28,99.23,99.24,2036099994.0
2007-11-14 18:30:00,99.24,99.27,99.2,99.2,1326499999.0
2007-11-14 18:31:00,99.2,99.23,99.2,99.23,1218700001.0
2007-11-14 18:32:00,99.23,99.23,99.19,99.21,1014400000.0
2007-11-14 18:33:00,99.21,99.24,99.2,99.23,1037200000.0
2007-11-14 18:34:00,99.23,99.23,99.19,99.2,1237099998.0
2007-11-14 18:35:00,99.2,99.2,99.15,99.16,1265899999.0
2007-11-14 18:36:00,99.33,99.33,99.3,99.32,1984999991.0
2007-11-14 18:37:00,99.145,99.18,99.125,99.125,1984999991.0
2007-11-14 18:38:00,99.125,99.19,99.12,99.12,1363200012.0
2007-11-14 18:39:00,99.11,99.12,99.08,99.09,1510599999.0
2007-11-14 18:40:00,99.1,99.12,99.07,99.12,1453099989.0
2007-11-14 18:41:00,99.12,99.13,99.09,99.11,1812100002.0
2007-11-14 18:42:00,99.11,99.14,99.09,99.13,1658000001.0
2007-11-14 18:43:00,99.13,99.15,99.12,99.14,1558299986.0
2007-11-14 18:44:00,99.27,99.29,99.26,99.29,1383100000.0
2007-11-14 18:45:00,99.15,99.17,99.12,99.16,1383100000.0
2007-11-14 18:46:00,99.16,99.21,99.16,99.18,1429699998.0
2007-11-14 18:47:00,99.18,99.2,99.16,99.2,1159200001.0
2007-11-14 18:48:00,99.21,99.22,99.185,99.21,1672499998.0
2007-11-14 18:49:00,99.21,99.22,99.2,99.21,1386200000.0
2007-11-14 18:50:00,99.26,99.29,99.24,99.27,1937399988.0
2007-11-14 18:51:00,99.24,99.3,99.24,99.28,1937399988.0
2007-11-14 18:52:00,99.27,99.28,99.23,99.27,1669099998.0
2007-11-14 18:53:00,99.27,99.29,99.27,99.29,1268800000.0
2007-11-14 18:54:00,99.29,99.29,99.225,99.25,1795899978.0
2007-11-14 18:55:00,99.25,99.3,99.23,99.29,1267500001.0
2007-11-14 18:56:00,99.3,99.31,99.26,99.27,2044999955.0
2007-11-14 18:57:00,99.27,99.28,99.245,99.28,1924700025.0
2007-11-14 18:58:00,99.27,99.29,99.25,99.26,1596099997.0
2007-11-14 18:59:00,99.26,99.28,99.24,99.24,1677899999.0
2007-11-14 19:00:00,99.24,99.25,99.18,99.21,1685899994.0
2007-11-14 19:01:00,99.21,99.25,99.21,99.23,1514500000.0
2007-11-14 19:02:00,99.29,99.3,99.29,99.29,1681600000.0
2007-11-14 19:03:00,99.23,99.26,99.22,99.25,1681600000.0
2007-11-14 19:04:00,99.25,99.26,99.22,99.23,1960899991.0
2007-11-14 19:05:00,99.23,99.24,99.22,99.23,1655200000.0
2007-11-14 19:06:00,99.3,99.3,99.29,99.3,953600000.0
2007-11-14 19:07:00,99.19,99.21,99.18,99.2,953600000.0
2007-11-14 19:08:00,99.32,99.33,99.3,99.3,1027200000.0
2007-11-14 19:09:00,99.21,99.21,99.19,99.21,1027200000.0
2007-11-14 19:10:00,99.21,99.24,99.21,99.24,801600000.0
2007-11-14 19:11:00,99.24,99.29,99.24,99.29,992000000.0
2007-11-14 19:12:00,99.29,99.3,99.28,99.3,1543200000.0
2007-11-14 19:13:00,99.3,99.31,99.29,99.3,1641600000.0
2007-11-14 19:14:00,99.3,99.33,99.29,99.31,1199600003.0
2007-11-14 19:15:00,99.3,99.32,99.29,99.3,2122399988.0
2007-11-14 19:16:00,99.32,99.32,99.29,99.3,1694900000.0
2007-11-14 19:17:00,99.25,99.3,99.25,99.29,1694900000.0
2007-11-14 19:18:00,99.29,99.31,99.28,99.3,1169600000.0
2007-11-14 19:19:00,99.3,99.3,99.3,99.3,1596000000.0
2007-11-14 19:20:00,99.29,99.31,99.29,99.29,1596000000.0
2007-11-14 19:21:00,99.29,99.32,99.28,99.31,1118199997.0
2007-11-14 19:22:00,99.31,99.31,99.28,99.31,2134800000.0
2007-11-14 19:23:00,99.31,99.34,99.31,99.32,1819700009.0
2007-11-14 19:24:00,99.32,99.33,99.3,99.33,2089300018.0
2007-11-14 19:25:00,99.33,99.35,99.33,99.33,2089300018.0
2007-11-14 19:26:00,99.33,99.36,99.33,99.36,1877799973.0
2007-11-14 19:27:00,99.33,99.38,99.32,99.38,1877799973.0
2007-11-14 19:28:00,99.38,99.38,99.33,99.37,1840200032.0
2007-11-14 19:29:00,99.36,99.38,99.315,99.33,1840200032.0
2007-11-14 19:30:00,99.35,99.38,99.33,99.33,1645999985.0
2007-11-14 19:32:00,99.32,99.33,99.32,99.33,1645999985.0
2007-11-14 19:33:00,99.32,99.33,99.32,99.33,1645999985.0
2007-11-14 19:34:00,99.34,99.35,99.31,99.33,1645999985.0
2007-11-14 19:35:00,99.33,99.33,99.31,99.33,1820800000.0
2007-11-14 19:36:00,99.33,99.33,99.31,99.32,1388000000.0
2007-11-14 19:37:00,99.32,99.33,99.31,99.33,2111500034.0
2007-11-14 19:38:00,99.33,99.36,99.33,99.36,1573600000.0
2007-11-14 19:39:00,99.36,99.36,99.34,99.34,2058800028.0
2007-11-14 19:40:00,99.34,99.36,99.32,99.33,1400800000.0
2007-11-14 19:41:00,99.33,99.34,99.29,99.3,1663200004.0
2007-11-14 19:42:00,99.3,99.31,99.28,99.3,2068999974.0
2007-11-14 19:43:00,99.31,99.31,99.27,99.29,1945899992.0
2007-11-14 19:44:00,99.25,99.26,99.22,99.22,1605600000.0
2007-11-14 19:46:00,99.21,99.21,99.18,99.18,1605600000.0
2007-11-14 19:47:00,99.16,99.21,99.14,99.2,1605600000.0
2007-11-14 19:48:00,99.21,99.24,99.21,99.23,1605600000.0
2007-11-14 19:49:00,99.23,99.28,99.23,99.28,954600003.0
2007-11-14 19:50:00,99.28,99.29,99.25,99.27,1558699997.0
2007-11-14 19:51:00,99.27,99.27,99.24,99.24,1521800002.0
2007-11-14 19:52:00,99.11,99.14,99.11,99.13,1923899981.0
2007-11-14 19:53:00,99.27,99.3,99.265,99.29,1923899981.0
2007-11-14 19:54:00,99.29,99.31,99.285,99.31,1578800012.0
2007-11-14 19:55:00,99.13,99.14,99.13,99.14,1731300004.0
2007-11-14 19:56:00,99.31,99.33,99.3,99.32,1731300004.0
2007-11-14 19:57:00,99.32,99.33,99.32,99.33,1605600000.0
2007-11-14 19:58:00,99.33,99.33,99.3,99.3,1448200002.0
2007-11-14 19:59:00,99.15,99.15,99.1,99.12,1311199996.0
2007-11-14 20:00:00,99.11,99.15,99.1,99.15,1311199996.0
2007-11-14 20:01:00,99.14,99.15,99.14,99.15,1311199996.0
2007-11-14 20:02:00,99.3,99.31,99.29,99.3,1311199996.0
2007-11-14 20:03:00,99.3,99.31,99.29,99.3,2070800000.0
2007-11-14 20:04:00,99.3,99.3,99.27,99.27,1895200000.0
2007-11-14 20:05:00,99.27,99.31,99.26,99.3,1482399999.0
2007-11-14 20:06:00,99.3,99.31,99.285,99.31,1510399996.0
2007-11-14 20:07:00,99.1,99.12,99.08,99.1,1108800000.0
2007-11-14 20:08:00,99.32,99.32,99.31,99.32,1108800000.0
2007-11-14 20:09:00,99.32,99.32,99.29,99.29,1202200000.0
2007-11-14 20:10:00,99.29,99.3,99.27,99.29,1526400000.0
2007-11-14 20:11:00,99.29,99.3,99.275,99.29,1393400000.0
2007-11-14 20:12:00,99.29,99.34,99.27,99.33,1727299990.0
2007-11-14 20:13:00,99.32,99.34,99.31,99.31,1323300000.0
2007-11-14 20:14:00,99.31,99.32,99.31,99.32,1648800000.0
2007-11-14 20:15:00,99.32,99.32,99.295,99.31,1600800003.0
2007-11-14 20:16:00,99.31,99.31,99.285,99.3,1830099993.0
2007-11-14 20:17:00,99.3,99.3,99.285,99.3,1541599999.0
2007-11-14 20:18:00,99.3,99.3,99.29,99.3,1396899999.0
2007-11-14 20:19:00,99.24,99.26,99.23,99.25,1268099990.0
2007-11-14 20:20:00,99.31,99.33,99.3,99.31,1268099990.0
2007-11-14 20:21:00,99.31,99.32,99.3,99.31,732800000.0
2007-11-14 20:22:00,99.31,99.34,99.29,99.34,1319200001.0
2007-11-14 20:23:00,99.34,99.35,99.33,99.34,1521600000.0
2007-11-14 20:24:00,99.29,99.3,99.29,99.3,1042400000.0
2007-11-14 20:25:00,99.315,99.38,99.315,99.35,1042400000.0
2007-11-14 20:26:00,99.35,99.36,99.34,99.36,952200000.0
2007-11-14 20:27:00,99.36,99.36,99.33,99.36,1755000007.0
2007-11-14 20:28:00,99.37,99.38,99.34,99.37,1224699997.0
2007-11-14 20:29:00,99.3,99.32,99.29,99.3,1777700000.0
2007-11-14 20:30:00,99.36,99.38,99.33,99.35,1777700000.0
2007-11-14 20:31:00,99.35,99.35,99.34,99.34,1516800000.0
2007-11-14 20:32:00,99.34,99.34,99.33,99.34,945600000.0
2007-11-14 20:33:00,99.34,99.34,99.325,99.34,2050299999.0
2007-11-14 20:34:00,99.26,99.27,99.23,99.27,1496500002.0
2007-11-14 20:35:00,99.34,99.34,99.33,99.34,1496500002.0
2007-11-14 20:36:00,99.33,99.34,99.32,99.33,1093899995.0
2007-11-14 20:37:00,99.325,99.35,99.325,99.33,1481099993.0
2007-11-14 20:38:00,99.33,99.33,99.28,99.3,1456800004.0
2007-11-14 20:39:00,99.3,99.3,99.24,99.24,1180699999.0
2007-11-14 20:40:00,99.3,99.3,99.26,99.27,1771200003.0
2007-11-14 20:41:00,99.25,99.27,99.24,99.27,1771200003.0
2007-11-14 20:42:00,99.27,99.27,99.23,99.24,1867299996.0
2007-11-14 20:43:00,99.27,99.27,99.25,99.27,2022500002.0
2007-11-14 20:44:00,99.25,99.25,99.235,99.24,2022500002.0
2007-11-14 20:45:00,99.24,99.24,99.22,99.22,1877400000.0
2007-11-14 20:46:00,99.22,99.22,99.185,99.19,1363599999.0
2007-11-14 20:47:00,99.19,99.21,99.15,99.2,1491500000.0
2007-11-14 20:48:00,99.21,99.22,99.18,99.18,2133299994.0
2007-11-14 20:49:00,99.14,99.18,99.13,99.18,2133299994.0
2007-11-14 20:50:00,99.18,99.19,99.15,99.15,1785600000.0
2007-11-14 20:51:00,99.15,99.15,99.14,99.14,1447499996.0
2007-11-14 20:52:00,99.14,99.14,99.11,99.13,1599300000.0
2007-11-14 20:53:00,99.125,99.14,99.11,99.14,1272700003.0
2007-11-14 20:54:00,99.2,99.21,99.16,99.16,1967300011.0
2007-11-14 20:55:00,99.17,99.21,99.17,99.21,1967300011.0
2007-11-14 20:56:00,99.14,99.16,99.125,99.14,1967300011.0
2007-11-14 20:57:00,99.15,99.17,99.15,99.17,1765599996.0
2007-11-14 20:58:00,99.16,99.16,99.13,99.15,1765599996.0
2007-11-14 20:59:00,99.15,99.16,99.1,99.12,1852299977.0
2007-11-14 21:00:00,99.12,99.15,99.09,99.14,1556999989.0
2007-11-14 21:01:00,99.14,99.16,99.135,99.15,1904000000.0
2007-11-14 21:02:00,99.2,99.22,99.2,99.22,1117600000.0
2007-11-14 21:03:00,99.23,99.23,99.22,99.22,1117600000.0
2007-11-14 21:04:00,99.23,99.25,99.22,99.22,1117600000.0
2007-11-14 21:05:00,99.13,99.16,99.13,99.15,1117600000.0
2007-11-14 21:06:00,99.15,99.16,99.12,99.12,1576800000.0
2007-11-14 21:07:00,99.12,99.12,99.08,99.12,1665100001.0
2007-11-14 21:08:00,99.12,99.13,99.1,99.12,1497500000.0
2007-11-14 21:09:00,99.12,99.14,99.11,99.12,1994700014.0
2007-11-14 21:10:00,99.12,99.15,99.12,99.15,1210500000.0
2007-11-14 21:11:00,99.15,99.17,99.13,99.15,1145600000.0
2007-11-14 21:12:00,99.15,99.18,99.14,99.17,976800000.0
2007-11-14 21:13:00,99.17,99.22,99.16,99.22,1336099997.0
2007-11-14 21:14:00,99.22,99.22,99.18,99.18,1363999998.0
2007-11-14 21:15:00,99.18,99.19,99.17,99.17,610999999.0
2007-11-14 21:16:00,99.17,99.19,99.17,99.19,1060600000.0
2007-11-14 21:17:00,99.19,99.25,99.19,99.25,1506399996.0
2007-11-14 21:18:00,99.25,99.28,99.23,99.24,1344200003.0
2007-11-14 21:19:00,99.24,99.28,99.235,99.28,1013400000.0
2007-11-14 21:20:00,99.28,99.28,99.235,99.27,1603000005.0
2007-11-14 21:21:00,99.26,99.29,99.25,99.27,1381600000.0
2007-11-14 21:22:00,99.27,99.31,99.27,99.3,947800000.0
2007-11-14 21:23:00,99.3,99.3,99.26,99.28,922600000.0
2007-11-14 21:24:00,99.28,99.32,99.27,99.31,767300000.0
2007-11-14 21:25:00,99.32,99.32,99.28,99.31,1211599999.0
2007-11-14 21:26:00,99.31,99.34,99.31,99.31,1163100000.0
2007-11-14 21:27:00,99.32,99.33,99.3,99.3,1831799991.0
2007-11-14 21:28:00,99.32,99.32,99.31,99.32,1831799991.0
2007-11-14 21:29:00,99.38,99.39,99.37,99.39,1077499997.0
2007-11-14 21:30:00,99.41,99.41,99.37,99.37,1077499997.0
2007-11-14 21:31:00,99.31,99.31,99.285,99.285,1077499997.0
2007-11-14 21:32:00,99.36,99.37,99.3,99.3,1395900000.0
2007-11-14 21:33:00,99.28,99.28,99.25,99.27,1395900000.0
2007-11-14 21:34:00,99.27,99.27,99.24,99.26,1247600000.0
2007-11-14 21:35:00,99.26,99.27,99.26,99.27,1319200000.0
2007-11-14 21:36:00,99.27,99.29,99.25,99.26,1628000000.0
2007-11-14 21:37:00,99.22,99.26,99.18,99.22,1706499996.0
2007-11-14 21:38:00,99.26,99.26,99.24,99.24,1706499996.0
2007-11-14 21:39:00,99.22,99.23,99.22,99.22,1955700005.0
2007-11-14 21:40:00,99.28,99.3,99.26,99.27,1955700005.0
2007-11-14 21:41:00,99.11,99.11,99.05,99.05,2117199995.0
2007-11-14 21:42:00,99.04,99.05,99.0,99.05,2117199995.0
2007-11-14 21:43:00,99.29,99.29,99.25,99.265,2117199995.0
2007-11-14 21:44:00,99.04,99.1,99.04,99.1,1694400000.0
2007-11-14 21:45:00,99.27,99.29,99.22,99.23,1694400000.0
2007-11-14 21:46:00,99.23,99.23,99.21,99.21,1872100000.0
2007-11-14 21:47:00,99.21,99.22,99.2,99.205,1749400001.0
2007-11-14 21:48:00,99.07,99.07,98.98,98.99,1746499997.0
2007-11-14 21:49:00,99.18,99.21,99.18,99.2,1746499997.0
2007-11-14 21:50:00,99.2,99.22,99.2,99.21,1826400000.0
2007-11-14 21:51:00,99.21,99.21,99.18,99.18,1564800000.0
2007-11-14 21:52:00,99.18,99.2,99.165,99.19,1888500001.0
2007-11-14 21:53:00,99.19,99.21,99.19,99.2,1287700000.0
2007-11-14 21:54:00,99.2,99.2,99.17,99.18,1798399988.0
2007-11-14 21:55:00,99.18,99.21,99.18,99.19,2011300000.0
2007-11-14 21:56:00,98.97,99.04,98.96,99.04,1852299999.0
2007-11-14 21:57:00,99.16,99.18,99.14,99.16,1852299999.0
2007-11-14 21:58:00,98.99,99.02,98.98,99.02,1630800000.0
2007-11-14 21:59:00,99.17,99.18,99.15,99.17,1630800000.0
2007-11-14 22:00:00,99.17,99.2,99.17,99.18,2099200001.0
2007-11-14 22:01:00,99.18,99.21,99.17,99.21,1908800000.0
2007-11-14 22:02:00,99.21,99.23,99.19,99.22,2083799999.0
2007-11-14 22:03:00,99.22,99.23,99.22,99.23,1692800000.0
2007-11-14 22:04:00,99.23,99.26,99.23,99.25,1465400000.0
2007-11-14 22:05:00,99.25,99.25,99.22,99.23,1718000000.0
2007-11-14 22:06:00,99.23,99.28,99.22,99.27,1458200000.0
2007-11-14 22:07:00,99.27,99.27,99.185,99.19,1586700002.0
2007-11-14 22:08:00,99.08,99.12,99.08,99.1,1526000000.0
2007-11-14 22:09:00,99.22,99.23,99.21,99.22,1526000000.0
2007-11-14 22:10:00,99.22,99.22,99.19,99.21,1994500000.0
2007-11-14 22:11:00,99.21,99.24,99.2,99.24,1889200000.0
2007-11-14 22:12:00,99.24,99.27,99.21,99.23,1887000000.0
2007-11-14 22:13:00,99.08,99.1,99.08,99.1,1892899993.0
2007-11-14 22:14:00,99.23,99.24,99.22,99.23,1892899993.0
2007-11-14 22:15:00,99.23,99.23,99.205,99.22,932900002.0
2007-11-14 22:16:00,99.22,99.24,99.22,99.23,1371999997.0
2007-11-14 22:17:00,99.23,99.23,99.215,99.23,493800000.0
2007-11-14 22:18:00,99.23,99.23,99.215,99.23,1280800000.0
2007-11-14 22:19:00,99.225,99.23,99.215,99.23,1482499998.0
2007-11-14 22:20:00,99.225,99.24,99.22,99.22,1445200000.0
2007-11-14 22:21:00,99.22,99.23,99.22,99.22,1462400000.0
2007-11-14 22:22:00,99.1,99.11,99.1,99.11,1381600000.0
2007-11-14 22:23:00,99.13,99.13,99.1,99.11,1381600000.0
2007-11-14 22:24:00,99.3,99.36,99.3,99.33,1381600000.0
2007-11-14 22:25:00,99.33,99.36,99.33,99.33,1220100000.0
2007-11-14 22:26:00,99.33,99.35,99.32,99.34,1442000000.0
2007-11-14 22:27:00,99.34,99.34,99.33,99.33,1442400000.0
2007-11-14 22:28:00,99.33,99.38,99.33,99.38,1286500000.0
2007-11-14 22:29:00,99.38,99.41,99.36,99.41,1776999998.0
2007-11-14 22:30:00,99.41,99.41,99.35,99.36,1690200008.0
2007-11-14 22:31:00,99.36,99.4,99.345,99.345,1789799996.0
2007-11-14 22:32:00,99.05,99.13,99.05,99.11,2074400000.0
2007-11-14 22:33:00,99.13,99.14,99.1,99.1,2074400000.0
2007-11-14 22:34:00,99.31,99.31,99.28,99.29,2074400000.0
2007-11-14 22:35:00,99.29,99.29,99.25,99.26,1987100002.0
2007-11-14 22:36:00,99.07,99.08,99.05,99.05,1542100003.0
2007-11-14 22:37:00,99.22,99.25,99.2,99.23,1542100003.0
2007-11-14 22:38:00,99.0,99.01,99.0,99.0,1893999993.0
2007-11-14 22:39:00,99.01,99.01,98.97,98.98,1893999993.0
2007-11-14 22:40:00,99.22,99.22,99.1,99.11,1893999993.0
2007-11-14 22:41:00,99.11,99.11,99.035,99.055,1839000001.0
2007-11-14 22:42:00,99.055,99.07,99.0,99.07,1692899997.0
2007-11-14 22:43:00,99.07,99.07,99.005,99.04,1924199996.0
2007-11-14 22:44:00,99.05,99.1,99.03,99.1,1752700002.0
2007-11-14 22:45:00,99.1,99.1,99.065,99.065,2109600003.0
2007-11-14 22:46:00,99.065,99.08,99.04,99.04,1942400004.0
2007-11-14 22:47:00,98.9,98.93,98.89,98.91,1992899995.0
2007-11-14 22:48:00,99.05,99.06,98.99,98.99,1992899995.0
2007-11-14 22:49:00,98.995,99.02,98.995,99.0,1744000007.0
2007-11-14 22:50:00,98.88,98.93,98.88,98.92,1586400005.0
2007-11-14 22:51:00,98.97,99.0,98.97,98.98,1586400005.0
2007-11-14 22:52:00,98.98,98.98,98.92,98.95,1569500009.0
2007-11-14 22:53:00,98.95,98.96,98.92,98.94,1554399999.0
2007-11-14 22:54:00,98.94,98.98,98.94,98.98,1505399999.0
2007-11-14 22:55:00,98.98,99.02,98.97,99.0,1958499996.0
2007-11-14 22:56:00,99.0,99.04,98.98,99.04,1352399999.0
2007-11-14 22:57:00,99.04,99.05,98.97,98.98,1589600000.0
2007-11-14 22:58:00,98.98,99.03,98.98,99.03,1598400001.0
2007-11-14 22:59:00,99.03,99.04,98.99,98.99,1450899996.0
2007-11-14 23:00:00,98.99,99.03,98.98,99.02,1822200000.0
2007-11-14 23:01:00,99.02,99.04,98.98,99.04,1296399997.0
2007-11-14 23:02:00,99.04,99.08,99.025,99.065,1460500001.0
2007-11-14 23:03:00,98.94,98.94,98.94,98.94,1977600005.0
2007-11-14 23:04:00,99.08,99.12,99.06,99.065,1977600005.0
2007-11-14 23:05:00,98.99,99.02,98.97,99.02,1012799998.0
2007-11-14 23:06:00,99.03,99.03,99.0,99.01,1012799998.0
2007-11-14 23:07:00,99.09,99.09,99.06,99.08,1012799998.0
2007-11-14 23:08:00,99.02,99.03,99.01,99.02,1516800001.0
2007-11-14 23:09:00,99.09,99.12,99.08,99.11,1516800001.0
2007-11-14 23:10:00,99.11,99.13,99.105,99.11,2084000004.0
2007-11-14 23:11:00,99.04,99.05,99.04,99.05,1835400001.0
2007-11-14 23:12:00,99.095,99.12,99.09,99.09,1835400001.0
2007-11-14 23:13:00,99.02,99.03,99.01,99.02,1448000000.0
2007-11-14 23:14:00,99.01,99.03,99.01,99.02,1448000000.0
2007-11-14 23:15:00,99.09,99.12,99.085,99.12,1448000000.0
2007-11-14 23:16:00,99.04,99.07,99.01,99.03,1879549983.0
2007-11-14 23:17:00,99.05,99.06,99.01,99.01,1879549983.0
2007-11-14 23:18:00,99.0,99.03,98.93,98.94,1879549983.0
2007-11-14 23:19:00,98.96,99.01,98.94,98.94,1879549983.0
2007-11-14 23:20:00,99.12,99.135,99.09,99.105,1879549983.0
2007-11-14 23:21:00,99.105,99.11,99.09,99.1,1299000000.0
2007-11-14 23:22:00,98.92,98.94,98.92,98.93,1847400000.0
2007-11-14 23:23:00,99.12,99.125,99.1,99.11,1847400000.0
2007-11-14 23:24:00,99.11,99.12,99.11,99.115,1610400000.0
2007-11-14 23:25:00,98.92,98.94,98.92,98.93,1879700000.0
2007-11-14 23:26:00,98.94,98.95,98.93,98.94,1879700000.0
2007-11-14 23:27:00,98.93,99.02,98.93,98.98,1879700000.0
2007-11-14 23:28:00,98.96,99.0,98.96,98.99,1879700000.0
2007-11-14 23:29:00,98.98,98.99,98.97,98.97,1879700000.0
2007-11-14 23:30:00,99.1,99.105,99.09,99.1,1879700000.0
2007-11-14 23:31:00,99.1,99.1,99.07,99.1,1775999999.0
2007-11-14 23:32:00,99.1,99.12,99.065,99.115,1847899990.0
2007-11-14 23:33:00,99.0,99.0,99.0,99.0,1977299997.0
2007-11-14 23:34:00,99.11,99.125,99.08,99.09,1977299997.0
2007-11-14 23:35:00,99.09,99.1,99.06,99.06,1168000000.0
2007-11-14 23:36:00,99.05,99.05,99.01,99.02,800000000.0
2007-11-14 23:37:00,99.03,99.04,99.02,99.04,800000000.0
2007-11-14 23:38:00,99.0,99.02,99.0,99.0,800000000.0
2007-11-14 23:39:00,99.0,99.01,98.97,98.99,1000900000.0
2007-11-14 23:40:00,98.99,98.99,98.94,98.94,1448700001.0
2007-11-14 23:41:00,98.94,98.97,98.93,98.95,1502199999.0
2007-11-14 23:42:00,98.95,98.95,98.92,98.93,1115000000.0
2007-11-14 23:43:00,99.02,99.02,99.01,99.01,1488000000.0
2007-11-14 23:44:00,98.92,98.92,98.865,98.87,1488000000.0
2007-11-14 23:45:00,98.95,98.98,98.93,98.96,1522099993.0
2007-11-14 23:46:00,98.98,98.98,98.96,98.96,1522099993.0
2007-11-14 23:47:00,98.97,98.97,98.96,98.97,1522099993.0
2007-11-14 23:48:00,98.96,98.98,98.96,98.98,1522099993.0
2007-11-14 23:49:00,98.89,98.9,98.89,98.89,1522099993.0
2007-11-14 23:50:00,98.89,98.92,98.89,98.91,1609200000.0
2007-11-14 23:51:00,98.91,98.94,98.91,98.92,1467700007.0
2007-11-14 23:52:00,98.92,98.95,98.92,98.94,1707300000.0
2007-11-14 23:53:00,98.94,98.98,98.93,98.98,956900000.0
2007-11-14 23:54:00,98.98,98.985,98.97,98.98,2069799985.0
2007-11-14 23:55:00,98.98,98.99,98.97,98.97,1203699999.0
2007-11-14 23:56:00,98.955,98.99,98.945,98.99,1203699999.0
2007-11-14 23:57:00,98.98,98.99,98.95,98.96,2098399988.0
2007-11-14 23:58:00,99.03,99.05,99.01,99.01,2098399988.0
2007-11-14 23:59:00,99.01,99.01,98.955,98.99,1508000000.0
2007-11-15 00:00:00,98.96,98.97,98.91,98.92,1850200000.0
2007-11-15 00:01:00,98.93,98.93,98.92,98.92,1850200000.0
2007-11-15 00:02:00,98.91,98.93,98.91,98.92,1850200000.0
2007-11-15 00:03:00,98.91,98.92,98.91,98.92,1850200000.0
2007-11-15 00:04:00,98.93,98.93,98.89,98.89,2064700000.0
2007-11-15 00:05:00,98.92,98.92,98.9,98.92,2064700000.0
2007-11-15 00:06:00,99.0,99.0,98.98,99.0,2064700000.0
2007-11-15 00:07:00,98.99,99.01,98.99,99.01,1553600000.0
2007-11-15 00:08:00,98.9,98.9,98.88,98.88,330900000.0
2007-11-15 00:09:00,98.89,98.89,98.88,98.88,330900000.0
2007-11-15 00:10:00,98.89,98.9,98.88,98.89,330900000.0
2007-11-15 00:11:00,99.02,99.03,99.02,99.02,330900000.0
2007-11-15 00:12:00,99.02,99.04,99.0,99.02,1362600000.0
2007-11-15 00:13:00,99.02,99.02,98.99,99.01,1359000000.0
2007-11-15 00:14:00,99.01,99.04,98.99,99.02,838000000.0
2007-11-15 00:15:00,99.02,99.02,99.0,99.01,1766400000.0
2007-11-15 00:16:00,99.02,99.02,99.0,99.0,2135900000.0
2007-11-15 00:17:00,99.01,99.06,99.0,99.0,2135900000.0
2007-11-15 00:18:00,99.0,99.01,98.92,98.92,696700000.0
2007-11-15 00:19:00,98.92,98.99,98.92,98.94,345200000.0
2007-11-15 00:20:00,98.97,98.97,98.95,98.97,281100000.0
2007-11-15 00:21:00,98.93,98.93,98.91,98.91,281100000.0
2007-11-15 00:22:00,98.96,99.01,98.96,99.01,1459599969.0
2007-11-15 00:23:00,98.93,98.93,98.9,98.9,1459599969.0
2007-11-15 00:24:00,99.02,99.03,99.01,99.02,1015600000.0
2007-11-15 00:25:00,99.03,99.03,99.0,99.02,1015600000.0
2007-11-15 00:26:00,99.0,99.02,99.0,99.0,1015600000.0
2007-11-15 00:27:00,99.01,99.03,99.0,99.03,1015600000.0
2007-11-15 00:28:00,99.04,99.05,99.04,99.05,1015600000.0
2007-11-15 00:30:00,98.97,99.005,98.96,99.0,1015600000.0
2007-11-15 00:31:00,99.05,99.07,99.04,99.05,546000000.0
2007-11-15 00:32:00,99.04,99.04,98.98,99.0,546000000.0
2007-11-15 00:33:00,99.01,99.02,98.98,99.01,546000000.0
2007-11-15 00:34:00,99.0,99.01,98.96,99.0,546000000.0
2007-11-15 00:35:00,99.0,99.07,99.0,99.06,546000000.0
2007-11-15 00:36:00,99.06,99.06,99.005,99.01,1530700005.0
2007-11-15 00:37:00,99.01,99.02,98.97,98.99,2029800000.0
2007-11-15 00:38:00,98.98,99.01,98.97,98.99,2029800000.0
2007-11-15 00:39:00,99.01,99.01,98.97,99.0,2029800000.0
2007-11-15 00:40:00,98.98,99.0,98.95,98.96,2029800000.0
2007-11-15 00:41:00,98.95,98.95,98.92,98.94,2029800000.0
2007-11-15 00:42:00,98.98,98.99,98.95,98.99,2029800000.0
2007-11-15 00:43:00,98.99,99.01,98.99,99.0,1090099998.0
2007-11-15 00:44:00,98.93,98.94,98.93,98.94,2012400000.0
2007-11-15 00:45:00,98.94,98.96,98.93,98.96,2012400000.0
2007-11-15 00:46:00,98.95,98.95,98.92,98.93,2031000000.0
2007-11-15 00:47:00,98.955,98.965,98.95,98.96,2031000000.0
2007-11-15 00:48:00,98.96,98.96,98.96,98.96,906999984.0
2007-11-15 00:49:00,98.93,99.0,98.93,98.95,445400000.0
2007-11-15 00:50:00,98.98,99.0,98.98,98.99,445400000.0
2007-11-15 00:51:00,98.99,98.99,98.975,98.98,448900000.0
2007-11-15 00:52:00,98.98,98.99,98.96,98.98,1268800001.0
2007-11-15 00:53:00,98.98,98.99,98.98,98.99,166500000.0
2007-11-15 00:54:00,98.99,98.99,98.95,98.98,984400000.0
2007-11-15 00:55:00,98.98,99.0,98.96,98.96,972500000.0
2007-11-15 00:56:00,98.96,99.0,98.96,98.97,1169800000.0
2007-11-15 00:57:00,98.97,98.975,98.95,98.96,823799998.0
2007-11-15 00:58:00,98.96,98.965,98.95,98.96,544400000.0
2007-11-15 00:59:00,98.96,98.96,98.93,98.95,826800000.0
2007-11-15 01:00:00,98.96,98.96,98.91,98.92,746200000.0
2007-11-15 01:01:00,98.92,98.93,98.905,98.92,1126200000.0
2007-11-15 01:02:00,98.92,98.92,98.9,98.91,1721000000.0
2007-11-15 01:03:00,98.9,98.92,98.89,98.9,1649699979.0
2007-11-15 01:04:00,98.91,98.92,98.89,98.89,1223400000.0
2007-11-15 01:05:00,98.89,98.91,98.875,98.91,542800000.0
2007-11-15 01:06:00,98.91,98.91,98.89,98.89,284600000.0
2007-11-15 01:07:00,98.89,98.91,98.89,98.91,421200000.0
2007-11-15 01:08:00,98.91,98.91,98.885,98.89,506500000.0
2007-11-15 01:09:00,98.89,98.9,98.88,98.9,531700000.0
2007-11-15 01:10:00,98.9,98.91,98.88,98.9,294400000.0
2007-11-15 01:11:00,98.9,98.94,98.89,98.93,1000099998.0
2007-11-15 01:12:00,99.1,99.1,99.06,99.06,1833500000.0
2007-11-15 01:13:00,99.07,99.07,99.06,99.06,1833500000.0
2007-11-15 01:15:00,99.07,99.08,99.06,99.08,1833500000.0
2007-11-15 01:16:00,99.07,99.08,99.06,99.06,1833500000.0
2007-11-15 01:17:00,98.985,98.99,98.9,98.945,1833500000.0
2007-11-15 01:18:00,98.945,98.955,98.94,98.95,1812000000.0
2007-11-15 01:19:00,99.05,99.06,99.01,99.03,1952800000.0
2007-11-15 01:20:00,99.04,99.04,99.01,99.01,1952800000.0
2007-11-15 01:21:00,99.0,99.04,99.0,99.0,1952800000.0
2007-11-15 01:22:00,99.02,99.02,98.99,99.02,1952800000.0
2007-11-15 01:23:00,99.01,99.02,98.97,98.98,1952800000.0
2007-11-15 01:24:00,98.99,99.02,98.98,99.02,1952800000.0
2007-11-15 01:25:00,99.04,99.05,99.01,99.03,1952800000.0
2007-11-15 01:26:00,99.05,99.05,99.02,99.03,1952800000.0
2007-11-15 01:27:00,99.0,99.02,98.99,99.02,1952800000.0
2007-11-15 01:28:00,99.05,99.06,99.04,99.05,1815900000.0
2007-11-15 01:29:00,99.04,99.05,98.99,99.05,1815900000.0
2007-11-15 01:30:00,99.045,99.07,99.04,99.06,1139400001.0
2007-11-15 01:31:00,99.06,99.06,99.03,99.04,1510900000.0
2007-11-15 01:32:00,99.04,99.04,98.98,98.98,2065500002.0
2007-11-15 01:33:00,99.06,99.06,99.03,99.04,1872000000.0
2007-11-15 01:34:00,99.02,99.05,99.02,99.05,1872000000.0
2007-11-15 01:35:00,99.06,99.06,99.04,99.05,1872000000.0
2007-11-15 01:36:00,98.995,99.01,98.985,99.0,1872000000.0
2007-11-15 01:37:00,99.01,99.01,98.955,98.965,1404000000.0
2007-11-15 01:38:00,99.08,99.1,99.06,99.08,726900000.0
2007-11-15 01:39:00,98.97,99.01,98.97,98.99,726900000.0
2007-11-15 01:40:00,98.99,98.99,98.935,98.96,1029399994.0
2007-11-15 01:41:00,98.96,98.96,98.92,98.93,730900000.0
2007-11-15 01:42:00,98.93,98.945,98.93,98.94,1083200000.0
2007-11-15 01:43:00,98.94,98.96,98.925,98.95,638200000.0
2007-11-15 01:44:00,98.95,98.95,98.91,98.93,791200000.0
2007-11-15 01:45:00,98.93,98.94,98.91,98.94,2057200031.0
2007-11-15 01:46:00,98.94,98.94,98.905,98.905,1611700004.0
2007-11-15 01:47:00,98.905,98.92,98.89,98.92,2099300003.0
2007-11-15 01:48:00,99.13,99.14,99.08,99.12,1736699999.0
2007-11-15 01:49:00,98.9,98.98,98.9,98.94,1736699999.0
2007-11-15 01:50:00,99.12,99.12,99.11,99.12,1194099997.0
2007-11-15 01:51:00,98.95,98.98,98.95,98.97,1194099997.0
2007-11-15 01:52:00,98.97,98.97,98.97,98.97,172000000.0
2007-11-15 01:53:00,98.97,99.02,98.97,99.01,160000000.0
2007-11-15 01:54:00,99.13,99.17,99.13,99.16,1120600000.0
2007-11-15 01:55:00,98.99,99.02,98.98,98.99,1120600000.0
2007-11-15 01:56:00,99.13,99.14,99.12,99.13,646200000.0
2007-11-15 01:57:00,98.995,99.06,98.995,99.06,646200000.0
2007-11-15 01:58:00,99.06,99.07,99.05,99.05,170500000.0
2007-11-15 01:59:00,99.05,99.07,99.05,99.055,552600003.0
2007-11-15 02:00:00,99.11,99.11,99.1,99.1,475300000.0
2007-11-15 02:01:00,99.08,99.1,99.06,99.07,475300000.0
2007-11-15 02:02:00,99.06,99.08,99.06,99.06,475300000.0
2007-11-15 02:03:00,99.07,99.08,99.06,99.08,475300000.0
2007-11-15 02:04:00,99.1,99.12,99.1,99.11,475300000.0
2007-11-15 02:05:00,99.13,99.16,99.13,99.15,475300000.0
2007-11-15 02:06:00,99.04,99.05,99.04,99.05,475300000.0
2007-11-15 02:07:00,99.05,99.06,99.03,99.04,379700000.0
2007-11-15 02:08:00,99.17,99.19,99.17,99.17,1579600000.0
2007-11-15 02:09:00,99.03,99.08,99.02,99.08,1579600000.0
2007-11-15 02:10:00,99.08,99.12,99.07,99.07,174500000.0
2007-11-15 02:11:00,99.07,99.09,99.07,99.09,657799998.0
2007-11-15 02:12:00,99.09,99.09,99.06,99.06,679000000.0
2007-11-15 02:13:00,99.06,99.07,99.055,99.07,376900000.0
2007-11-15 02:14:00,99.07,99.07,99.04,99.07,560999984.0
2007-11-15 02:15:00,99.36,99.45,99.35,99.41,1653699971.0
2007-11-15 02:16:00,99.065,99.08,99.05,99.05,1653699971.0
2007-11-15 02:17:00,99.41,99.42,99.39,99.41,1100600010.0
2007-11-15 02:18:00,99.04,99.07,99.02,99.06,1100600010.0
2007-11-15 02:19:00,99.06,99.06,99.0,99.03,335500000.0
2007-11-15 02:20:00,99.03,99.04,98.99,99.0,956599985.0
2007-11-15 02:21:00,98.99,99.04,98.98,98.99,1617899996.0
2007-11-15 02:22:00,98.985,99.03,98.985,99.03,796900000.0
2007-11-15 02:23:00,99.03,99.03,98.97,98.98,710700001.0
2007-11-15 02:24:00,99.4,99.42,99.36,99.36,1465200000.0
2007-11-15 02:25:00,99.37,99.41,99.37,99.41,1465200000.0
2007-11-15 02:26:00,99.4,99.41,99.35,99.35,1465200000.0
2007-11-15 02:27:00,99.02,99.045,99.02,99.045,1465200000.0
2007-11-15 02:28:00,99.37,99.38,99.33,99.36,1043200000.0
2007-11-15 02:29:00,99.035,99.07,99.035,99.07,1043200000.0
2007-11-15 02:30:00,99.06,99.07,99.04,99.05,427500000.0
2007-11-15 02:31:00,99.05,99.06,99.04,99.045,490700000.0
2007-11-15 02:32:00,99.045,99.07,99.04,99.06,1818400004.0
2007-11-15 02:33:00,99.05,99.07,99.03,99.04,507300000.0
2007-11-15 02:34:00,99.04,99.06,99.02,99.04,703200000.0
2007-11-15 02:35:00,99.04,99.06,99.04,99.05,665300000.0
2007-11-15 02:36:00,99.05,99.06,99.04,99.06,685200000.0
2007-11-15 02:37:00,99.06,99.07,99.06,99.07,396000000.0
2007-11-15 02:38:00,99.07,99.1,99.065,99.08,1914499990.0
2007-11-15 02:39:00,99.08,99.12,99.07,99.115,1767400000.0
2007-11-15 02:40:00,99.32,99.32,99.31,99.31,2052400002.0
2007-11-15 02:41:00,99.32,99.33,99.3,99.3,2052400002.0
2007-11-15 02:42:00,99.14,99.14,99.08,99.1,2052400002.0
2007-11-15 02:43:00,99.1,99.125,99.09,99.12,2063100000.0
2007-11-15 02:44:00,99.12,99.125,99.1,99.11,2026700000.0
2007-11-15 02:45:00,99.11,99.11,99.07,99.105,1984700000.0
2007-11-15 02:47:00,99.29,99.3,99.25,99.29,1777300001.0
2007-11-15 02:48:00,99.135,99.14,99.09,99.13,1777300001.0
2007-11-15 02:49:00,99.13,99.14,99.1,99.11,1396100000.0
2007-11-15 02:50:00,99.11,99.12,99.09,99.12,1361000000.0
2007-11-15 02:51:00,99.12,99.12,99.11,99.11,788700000.0
2007-11-15 02:52:00,99.3,99.3,99.26,99.29,1542400007.0
2007-11-15 02:53:00,99.1,99.14,99.09,99.13,1542400007.0
2007-11-15 02:54:00,99.13,99.17,99.13,99.16,846000000.0
2007-11-15 02:55:00,99.16,99.16,99.11,99.13,2096699998.0
2007-11-15 02:56:00,99.13,99.15,99.12,99.13,1825899997.0
2007-11-15 02:57:00,99.13,99.14,99.125,99.125,1528000000.0
2007-11-15 02:58:00,99.13,99.13,99.1,99.11,1909700000.0
2007-11-15 02:59:00,99.26,99.3,99.25,99.3,2146700000.0
2007-11-15 03:00:00,99.1,99.11,99.09,99.1,2146700000.0
2007-11-15 03:01:00,99.1,99.1,99.065,99.07,1599400000.0
2007-11-15 03:02:00,99.29,99.3,99.29,99.29,1120700000.0
2007-11-15 03:03:00,99.075,99.085,99.06,99.085,1120700000.0
2007-11-15 03:04:00,99.3,99.32,99.29,99.3,584900000.0
2007-11-15 03:05:00,99.32,99.32,99.28,99.3,584900000.0
2007-11-15 03:06:00,99.31,99.33,99.3,99.32,584900000.0
2007-11-15 03:07:00,99.14,99.15,99.14,99.15,584900000.0
2007-11-15 03:08:00,99.15,99.18,99.15,99.17,1361300001.0
2007-11-15 03:09:00,99.33,99.35,99.33,99.33,1800199997.0
2007-11-15 03:10:00,99.19,99.2,99.17,99.2,1800199997.0
2007-11-15 03:11:00,99.2,99.24,99.2,99.23,642400000.0
2007-11-15 03:12:00,99.23,99.3,99.23,99.27,1683899984.0
2007-11-15 03:13:00,99.27,99.32,99.26,99.3,807099998.0
2007-11-15 03:14:00,99.3,99.38,99.3,99.38,1075600000.0
2007-11-15 03:15:00,99.38,99.45,99.34,99.4,1307099997.0
2007-11-15 03:16:00,99.4,99.41,99.37,99.41,1286000000.0
2007-11-15 03:17:00,99.41,99.41,99.39,99.41,1171700007.0
2007-11-15 03:18:00,99.41,99.485,99.39,99.41,1862100001.0
2007-11-15 03:19:00,99.4,99.43,99.4,99.415,1630599999.0
2007-11-15 03:20:00,99.415,99.43,99.37,99.415,1946700003.0
2007-11-15 03:21:00,99.415,99.425,99.41,99.41,1500300000.0
2007-11-15 03:22:00,99.41,99.41,99.34,99.34,1859000010.0
2007-11-15 03:23:00,99.28,99.28,99.25,99.27,1861000004.0
2007-11-15 03:24:00,99.4,99.415,99.35,99.35,1861000004.0
2007-11-15 03:25:00,99.35,99.4,99.35,99.4,1797400001.0
2007-11-15 03:26:00,99.39,99.41,99.35,99.36,1512600008.0
2007-11-15 03:27:00,99.36,99.37,99.34,99.36,1960900001.0
2007-11-15 03:28:00,99.355,99.37,99.35,99.36,1911199997.0
2007-11-15 03:29:00,99.36,99.36,99.33,99.34,919500000.0
2007-11-15 03:30:00,99.34,99.34,99.32,99.32,1294700000.0
2007-11-15 03:31:00,99.32,99.35,99.32,99.35,1587600000.0
2007-11-15 03:32:00,99.22,99.24,99.21,99.21,1604700000.0
2007-11-15 03:33:00,99.345,99.35,99.33,99.34,1604700000.0
2007-11-15 03:34:00,99.34,99.35,99.33,99.34,688100000.0
2007-11-15 03:35:00,99.34,99.34,99.31,99.33,1895900011.0
2007-11-15 03:36:00,99.33,99.35,99.33,99.35,1972799979.0
2007-11-15 03:37:00,99.23,99.25,99.22,99.25,1171900007.0
2007-11-15 03:38:00,99.27,99.27,99.25,99.26,1171900007.0
2007-11-15 03:39:00,99.25,99.26,99.25,99.26,1171900007.0
2007-11-15 03:40:00,99.33,99.33,99.32,99.32,1171900007.0
2007-11-15 03:41:00,99.32,99.32,99.3,99.32,2100000003.0
2007-11-15 03:42:00,99.32,99.33,99.29,99.31,753100000.0
2007-11-15 03:43:00,99.31,99.34,99.31,99.33,890500000.0
2007-11-15 03:44:00,99.33,99.34,99.29,99.3,1938799994.0
2007-11-15 03:45:00,99.295,99.31,99.29,99.3,1265499999.0
2007-11-15 03:46:00,99.3,99.31,99.29,99.31,926100000.0
2007-11-15 03:47:00,99.31,99.31,99.25,99.27,1649700001.0
2007-11-15 03:48:00,99.27,99.29,99.27,99.28,1018600000.0
2007-11-15 03:49:00,99.31,99.33,99.31,99.33,1306000000.0
2007-11-15 03:50:00,99.29,99.3,99.29,99.29,1306000000.0
2007-11-15 03:51:00,99.29,99.29,99.235,99.28,1634499998.0
2007-11-15 03:52:00,99.28,99.29,99.25,99.28,1558099993.0
2007-11-15 03:53:00,99.28,99.29,99.24,99.29,1736099994.0
2007-11-15 03:54:00,99.29,99.31,99.22,99.23,1851300003.0
2007-11-15 03:55:00,99.3,99.33,99.3,99.32,1853499987.0
2007-11-15 03:56:00,99.22,99.25,99.22,99.25,1853499987.0
2007-11-15 03:57:00,99.24,99.25,99.22,99.25,1111300000.0
2007-11-15 03:58:00,99.3,99.31,99.3,99.31,1304400004.0
2007-11-15 03:59:00,99.32,99.32,99.29,99.29,1304400004.0
2007-11-15 04:00:00,99.29,99.32,99.27,99.31,1304400004.0
2007-11-15 04:01:00,99.31,99.31,99.29,99.3,661400000.0
2007-11-15 04:02:00,99.3,99.3,99.28,99.29,1217300000.0
2007-11-15 04:03:00,99.29,99.3,99.25,99.29,543000000.0
2007-11-15 04:04:00,99.29,99.31,99.29,99.31,184700000.0
2007-11-15 04:05:00,99.31,99.31,99.29,99.31,216400000.0
2007-11-15 04:06:00,99.3,99.33,99.3,99.32,650000001.0
2007-11-15 04:07:00,99.3,99.3,99.28,99.29,1190700000.0
2007-11-15 04:08:00,99.28,99.29,99.27,99.29,1190700000.0
2007-11-15 04:09:00,99.3,99.3,99.29,99.29,1190700000.0
2007-11-15 04:10:00,99.3,99.31,99.29,99.29,1190700000.0
2007-11-15 04:11:00,99.3,99.3,99.28,99.28,1190700000.0
2007-11-15 04:12:00,99.29,99.29,99.24,99.26,1190700000.0
2007-11-15 04:13:00,99.32,99.34,99.32,99.34,1190700000.0
2007-11-15 04:14:00,99.25,99.27,99.24,99.25,995200001.0
2007-11-15 04:15:00,99.26,99.29,99.25,99.29,995200001.0
2007-11-15 04:16:00,99.35,99.36,99.33,99.35,995200001.0
2007-11-15 04:17:00,99.35,99.35,99.325,99.35,1131599999.0
2007-11-15 04:18:00,99.35,99.35,99.3,99.31,1400200008.0
2007-11-15 04:19:00,99.31,99.32,99.29,99.3,790200002.0
2007-11-15 04:20:00,99.3,99.31,99.27,99.28,535400000.0
2007-11-15 04:21:00,99.29,99.29,99.26,99.27,829999998.0
2007-11-15 04:22:00,99.27,99.28,99.26,99.27,254000000.0
2007-11-15 04:23:00,99.27,99.28,99.26,99.27,292800000.0
2007-11-15 04:24:00,99.27,99.27,99.25,99.26,1612400003.0
2007-11-15 04:25:00,99.26,99.27,99.24,99.24,976400002.0
2007-11-15 04:26:00,99.24,99.24,99.2,99.24,391800000.0
2007-11-15 04:27:00,99.24,99.25,99.21,99.21,1557299995.0
2007-11-15 04:28:00,99.22,99.22,99.17,99.17,1189999987.0
2007-11-15 04:29:00,99.18,99.21,99.17,99.18,1303900000.0
2007-11-15 04:30:00,99.19,99.195,99.18,99.19,1587700000.0
2007-11-15 04:31:00,99.19,99.22,99.19,99.21,1286100000.0
2007-11-15 04:32:00,99.21,99.23,99.21,99.21,658499995.0
2007-11-15 04:33:00,99.21,99.23,99.2,99.23,905299982.0
2007-11-15 04:34:00,99.22,99.23,99.2,99.21,1056800000.0
2007-11-15 04:35:00,99.22,99.23,99.21,99.23,491700000.0
2007-11-15 04:36:00,99.23,99.25,99.22,99.24,330400000.0
2007-11-15 04:37:00,99.24,99.26,99.22,99.25,1220799999.0
2007-11-15 04:38:00,99.25,99.27,99.25,99.25,215500000.0
2007-11-15 04:39:00,99.25,99.27,99.245,99.245,400500000.0
2007-11-15 04:40:00,99.245,99.26,99.245,99.26,1859700000.0
2007-11-15 04:41:00,99.26,99.29,99.26,99.28,655200000.0
2007-11-15 04:42:00,99.28,99.31,99.26,99.29,608399999.0
2007-11-15 04:43:00,99.29,99.3,99.26,99.29,1166700011.0
2007-11-15 04:44:00,99.3,99.31,99.29,99.31,202900000.0
2007-11-15 04:45:00,99.31,99.32,99.29,99.3,651300000.0
2007-11-15 04:46:00,99.31,99.32,99.3,99.31,625299998.0
2007-11-15 04:47:00,99.31,99.32,99.3,99.31,205500000.0
2007-11-15 04:48:00,99.31,99.33,99.3,99.31,764800001.0
2007-11-15 04:49:00,99.32,99.32,99.3,99.32,941499996.0
2007-11-15 04:50:00,99.32,99.32,99.3,99.31,340600000.0
2007-11-15 04:51:00,99.31,99.34,99.31,99.32,837099999.0
2007-11-15 04:52:00,99.32,99.33,99.31,99.31,430900000.0
2007-11-15 04:53:00,99.31,99.31,99.28,99.28,398600000.0
2007-11-15 04:54:00,99.28,99.3,99.27,99.28,1090900002.0
2007-11-15 04:55:00,99.28,99.33,99.28,99.31,2069199994.0
2007-11-15 04:56:00,99.31,99.32,99.29,99.3,1245200008.0
2007-11-15 04:57:00,99.3,99.3,99.29,99.3,819000000.0
2007-11-15 04:58:00,99.3,99.31,99.28,99.31,490500000.0
2007-11-15 04:59:00,99.31,99.32,99.29,99.29,595400000.0
2007-11-15 05:00:00,99.21,99.22,99.18,99.18,1560099960.0
2007-11-15 05:01:00,99.31,99.33,99.3,99.31,1560099960.0
2007-11-15 05:02:00,99.31,99.32,99.29,99.31,2113200009.0
2007-11-15 05:03:00,99.18,99.2,99.17,99.19,1510900011.0
2007-11-15 05:04:00,99.29,99.3,99.27,99.27,1510900011.0
2007-11-15 05:05:00,99.28,99.29,99.27,99.28,1515200001.0
2007-11-15 05:06:00,99.28,99.3,99.28,99.3,1556400001.0
2007-11-15 05:07:00,99.3,99.3,99.27,99.27,1984400007.0
2007-11-15 05:08:00,99.28,99.29,99.27,99.28,1528100000.0
2007-11-15 05:09:00,99.12,99.13,99.08,99.08,1021400000.0
2007-11-15 05:10:00,99.07,99.11,99.07,99.1,1021400000.0
2007-11-15 05:11:00,99.28,99.3,99.28,99.28,1021400000.0
2007-11-15 05:12:00,99.28,99.29,99.24,99.26,2017600000.0
2007-11-15 05:13:00,99.26,99.27,99.25,99.25,1511600000.0
2007-11-15 05:14:00,99.25,99.27,99.24,99.25,1772700001.0
2007-11-15 05:15:00,99.26,99.29,99.24,99.28,1060800000.0
2007-11-15 05:16:00,99.28,99.28,99.25,99.26,1079400000.0
2007-11-15 05:17:00,99.26,99.27,99.26,99.265,1204400000.0
2007-11-15 05:18:00,99.265,99.27,99.24,99.26,1142900000.0
2007-11-15 05:19:00,99.13,99.16,99.13,99.16,1819499997.0
2007-11-15 05:20:00,99.15,99.15,99.14,99.14,1819499997.0
2007-11-15 05:21:00,99.13,99.14,99.13,99.14,1819499997.0
2007-11-15 05:22:00,99.13,99.15,99.13,99.15,1819499997.0
2007-11-15 05:23:00,99.215,99.25,99.205,99.225,1819499997.0
2007-11-15 05:25:00,99.22,99.22,99.2,99.2,1147200001.0
2007-11-15 05:26:00,99.17,99.19,99.17,99.18,1382000002.0
2007-11-15 05:27:00,99.19,99.19,99.16,99.17,1382000002.0
2007-11-15 05:28:00,99.17,99.19,99.165,99.17,925500000.0
2007-11-15 05:29:00,99.17,99.17,99.13,99.15,1934700000.0
2007-11-15 05:30:00,99.17,99.18,99.17,99.18,2122400000.0
2007-11-15 05:31:00,99.19,99.19,99.16,99.16,2122400000.0
2007-11-15 05:32:00,99.15,99.16,99.15,99.16,2122400000.0
2007-11-15 05:33:00,99.16,99.16,99.145,99.16,1566000000.0
2007-11-15 05:34:00,99.16,99.17,99.16,99.16,1758399997.0
2007-11-15 05:35:00,99.17,99.17,99.16,99.17,1758399997.0
2007-11-15 05:36:00,99.13,99.19,99.13,99.16,1758399997.0
2007-11-15 05:37:00,99.18,99.19,99.17,99.19,1791400010.0
2007-11-15 05:38:00,99.2,99.2,99.19,99.2,1791400010.0
2007-11-15 05:39:00,99.21,99.21,99.2,99.2,1791400010.0
2007-11-15 05:40:00,99.21,99.21,99.2,99.2,1791400010.0
2007-11-15 05:41:00,99.18,99.22,99.18,99.21,1791400010.0
2007-11-15 05:42:00,99.21,99.22,99.21,99.22,1176099996.0
2007-11-15 05:43:00,99.21,99.23,99.21,99.23,1176099996.0
2007-11-15 05:44:00,99.205,99.23,99.2,99.23,1176099996.0
2007-11-15 05:45:00,99.22,99.23,99.21,99.21,1808000025.0
2007-11-15 05:46:00,99.16,99.21,99.16,99.2,1808000025.0
2007-11-15 05:47:00,99.21,99.23,99.21,99.21,734100000.0
2007-11-15 05:48:00,99.22,99.23,99.21,99.21,734100000.0
2007-11-15 05:49:00,99.2,99.21,99.2,99.21,734100000.0
2007-11-15 05:50:00,99.2,99.22,99.2,99.21,734100000.0
2007-11-15 05:51:00,99.22,99.22,99.19,99.19,734100000.0
2007-11-15 05:52:00,99.2,99.2,99.19,99.2,734100000.0
2007-11-15 05:53:00,99.21,99.21,99.2,99.21,734100000.0
2007-11-15 05:54:00,99.2,99.23,99.2,99.22,734100000.0
2007-11-15 05:55:00,99.19,99.22,99.19,99.21,734100000.0
2007-11-15 05:56:00,99.21,99.21,99.16,99.17,890500000.0
2007-11-15 05:57:00,99.18,99.19,99.15,99.16,668300002.0
2007-11-15 05:58:00,99.16,99.17,99.14,99.16,886600000.0
2007-11-15 05:59:00,99.16,99.21,99.16,99.21,459000000.0
2007-11-15 06:00:00,99.21,99.22,99.19,99.19,397100000.0
2007-11-15 06:01:00,99.19,99.19,99.145,99.145,1575800000.0
2007-11-15 06:02:00,99.145,99.18,99.14,99.18,1485400000.0
2007-11-15 06:03:00,99.16,99.2,99.16,99.17,1936300000.0
2007-11-15 06:04:00,99.18,99.18,99.15,99.15,1936300000.0
2007-11-15 06:05:00,99.16,99.17,99.16,99.16,1851699996.0
2007-11-15 06:06:00,99.15,99.17,99.125,99.14,1851699996.0
2007-11-15 06:07:00,99.16,99.17,99.16,99.17,1381599999.0
2007-11-15 06:08:00,99.16,99.17,99.16,99.17,1381599999.0
2007-11-15 06:09:00,99.16,99.17,99.16,99.17,1381599999.0
2007-11-15 06:10:00,99.16,99.17,99.16,99.17,1381599999.0
2007-11-15 06:11:00,99.16,99.17,99.16,99.17,1381599999.0
2007-11-15 06:12:00,99.18,99.18,99.18,99.18,1381599999.0
2007-11-15 06:13:00,99.17,99.18,99.17,99.17,1381599999.0
2007-11-15 06:14:00,99.07,99.09,99.05,99.09,1381599999.0
2007-11-15 06:15:00,99.17,99.19,99.17,99.19,1737000002.0
2007-11-15 06:16:00,99.18,99.2,99.17,99.17,1737000002.0
2007-11-15 06:17:00,99.15,99.17,99.15,99.17,1737000002.0
2007-11-15 06:18:00,99.18,99.18,99.17,99.17,1737000002.0
2007-11-15 06:19:00,99.12,99.15,99.115,99.145,1737000002.0
2007-11-15 06:20:00,99.2,99.2,99.2,99.2,1511500000.0
2007-11-15 06:21:00,99.21,99.21,99.2,99.21,1511500000.0
2007-11-15 06:22:00,99.13,99.14,99.13,99.14,1511500000.0
2007-11-15 06:23:00,99.14,99.145,99.14,99.14,1152500000.0
2007-11-15 06:24:00,99.14,99.14,99.1,99.12,1739399993.0
2007-11-15 06:25:00,99.18,99.19,99.16,99.16,531600000.0
2007-11-15 06:26:00,99.17,99.17,99.15,99.16,531600000.0
2007-11-15 06:27:00,99.15,99.16,99.14,99.16,531600000.0
2007-11-15 06:29:00,99.18,99.18,99.17,99.18,531600000.0
2007-11-15 06:30:00,99.16,99.16,99.15,99.15,1248100001.0
2007-11-15 06:31:00,99.14,99.16,99.14,99.15,1248100001.0
2007-11-15 06:33:00,99.16,99.16,99.16,99.16,1248100001.0
2007-11-15 06:34:00,99.17,99.17,99.15,99.17,1248100001.0
2007-11-15 06:35:00,99.15,99.17,99.15,99.165,1248100001.0
2007-11-15 06:36:00,99.2,99.2,99.2,99.2,1979400000.0
2007-11-15 06:37:00,99.21,99.21,99.17,99.17,1979400000.0
2007-11-15 06:38:00,99.18,99.18,99.17,99.17,1979400000.0
2007-11-15 06:39:00,99.16,99.17,99.16,99.16,1979400000.0
2007-11-15 06:40:00,99.2,99.21,99.19,99.2,1979400000.0
2007-11-15 06:41:00,99.2,99.23,99.195,99.22,1370000005.0
2007-11-15 06:42:00,99.23,99.23,99.2,99.21,1351700008.0
2007-11-15 06:43:00,99.19,99.19,99.19,99.19,431700000.0
2007-11-15 06:44:00,99.18,99.19,99.18,99.19,431700000.0
2007-11-15 06:45:00,99.18,99.19,99.17,99.18,431700000.0
2007-11-15 06:46:00,99.22,99.23,99.22,99.22,431700000.0
2007-11-15 06:47:00,99.22,99.22,99.21,99.22,405700000.0
2007-11-15 06:48:00,99.22,99.22,99.2,99.21,1086699999.0
2007-11-15 06:49:00,99.21,99.21,99.19,99.19,653299991.0
2007-11-15 06:50:00,99.19,99.22,99.19,99.22,1980399994.0
2007-11-15 06:51:00,99.17,99.17,99.17,99.17,789300000.0
2007-11-15 06:52:00,99.19,99.21,99.18,99.21,789300000.0
2007-11-15 06:53:00,99.21,99.22,99.19,99.22,1473100009.0
2007-11-15 06:54:00,99.22,99.23,99.2,99.23,1405900009.0
2007-11-15 06:55:00,99.23,99.23,99.2,99.21,453000000.0
2007-11-15 06:56:00,99.21,99.23,99.2,99.21,1309400000.0
2007-11-15 06:57:00,99.13,99.13,99.12,99.12,2125199975.0
2007-11-15 06:58:00,99.15,99.15,99.11,99.12,2125199975.0
2007-11-15 06:59:00,99.215,99.23,99.215,99.23,2125199975.0
2007-11-15 07:00:00,99.23,99.23,99.2,99.22,1082799997.0
2007-11-15 07:01:00,99.215,99.22,99.17,99.18,2105000000.0
2007-11-15 07:02:00,99.15,99.17,99.15,99.15,698200000.0
2007-11-15 07:03:00,99.16,99.16,99.13,99.13,698200000.0
2007-11-15 07:04:00,99.16,99.16,99.16,99.16,698200000.0
2007-11-15 07:05:00,99.155,99.17,99.15,99.17,1830400010.0
2007-11-15 07:06:00,99.17,99.17,99.135,99.16,1800300000.0
2007-11-15 07:07:00,99.14,99.14,99.08,99.08,1273200000.0
2007-11-15 07:08:00,99.1,99.13,99.1,99.13,1273200000.0
2007-11-15 07:09:00,99.12,99.13,99.1,99.11,1273200000.0
2007-11-15 07:10:00,99.1,99.13,99.1,99.13,1273200000.0
2007-11-15 07:11:00,99.14,99.15,99.13,99.14,1273200000.0
2007-11-15 07:12:00,99.17,99.18,99.16,99.18,1273200000.0
2007-11-15 07:13:00,99.18,99.18,99.16,99.17,1982099993.0
2007-11-15 07:14:00,99.17,99.18,99.16,99.18,819500000.0
2007-11-15 07:15:00,99.22,99.24,99.21,99.23,1109899999.0
2007-11-15 07:16:00,99.19,99.21,99.15,99.17,1109899999.0
2007-11-15 07:17:00,99.17,99.18,99.14,99.18,857999995.0
2007-11-15 07:18:00,99.18,99.19,99.18,99.18,410100000.0
2007-11-15 07:19:00,99.18,99.2,99.17,99.19,700000000.0
2007-11-15 07:20:00,99.19,99.2,99.18,99.18,722500000.0
2007-11-15 07:21:00,99.18,99.22,99.18,99.21,687700000.0
2007-11-15 07:22:00,99.21,99.22,99.2,99.2,908300000.0
2007-11-15 07:23:00,99.21,99.21,99.185,99.2,546500000.0
2007-11-15 07:24:00,99.2,99.21,99.175,99.2,619300000.0
2007-11-15 07:25:00,99.2,99.2,99.16,99.16,620200000.0
2007-11-15 07:26:00,99.2,99.2,99.17,99.18,1078600000.0
2007-11-15 07:27:00,99.15,99.16,99.14,99.15,1078600000.0
2007-11-15 07:28:00,99.17,99.2,99.16,99.19,1710400000.0
2007-11-15 07:29:00,99.145,99.15,99.14,99.14,1710400000.0
2007-11-15 07:30:00,99.18,99.19,99.17,99.18,1458400005.0
2007-11-15 07:31:00,99.17,99.2,99.17,99.19,1458400005.0
2007-11-15 07:32:00,99.14,99.14,99.13,99.135,1458400005.0
2007-11-15 07:33:00,99.135,99.15,99.135,99.15,1620400000.0
2007-11-15 07:34:00,99.145,99.15,99.14,99.14,1908999972.0
2007-11-15 07:35:00,99.14,99.21,99.14,99.2,1370600000.0
2007-11-15 07:36:00,99.2,99.21,99.2,99.2,303100000.0
2007-11-15 07:37:00,99.2,99.2,99.155,99.17,1342100001.0
2007-11-15 07:38:00,99.17,99.17,99.16,99.17,1589300000.0
2007-11-15 07:39:00,99.17,99.17,99.14,99.15,1319300000.0
2007-11-15 07:40:00,99.145,99.17,99.13,99.17,1642500000.0
2007-11-15 07:41:00,99.17,99.17,99.16,99.17,433600000.0
2007-11-15 07:42:00,99.17,99.19,99.155,99.18,1822600000.0
2007-11-15 07:43:00,99.18,99.2,99.175,99.175,591900000.0
2007-11-15 07:44:00,99.175,99.19,99.175,99.18,924700000.0
2007-11-15 07:45:00,99.18,99.19,99.17,99.19,1523100000.0
2007-11-15 07:46:00,99.19,99.19,99.18,99.19,619400000.0
2007-11-15 07:47:00,99.11,99.14,99.1,99.13,1769899996.0
2007-11-15 07:48:00,99.11,99.13,99.11,99.11,1769899996.0
2007-11-15 07:49:00,99.12,99.15,99.11,99.12,1769899996.0
2007-11-15 07:50:00,99.17,99.17,99.15,99.15,1769899996.0
2007-11-15 07:51:00,99.15,99.17,99.15,99.16,1824099969.0
2007-11-15 07:52:00,99.15,99.15,99.12,99.13,817200000.0
2007-11-15 07:53:00,99.14,99.14,99.13,99.13,817200000.0
2007-11-15 07:54:00,99.13,99.13,99.11,99.11,1510900000.0
2007-11-15 07:55:00,99.1,99.13,99.1,99.12,1357600003.0
2007-11-15 07:56:00,99.11,99.12,99.11,99.11,1357600003.0
2007-11-15 07:57:00,99.15,99.15,99.13,99.14,1856099993.0
2007-11-15 07:58:00,99.11,99.14,99.095,99.12,1856099993.0
2007-11-15 07:59:00,99.18,99.18,99.12,99.14,1574499946.0
2007-11-15 08:00:00,99.11,99.15,99.11,99.14,1574499946.0
2007-11-15 08:01:00,99.14,99.14,99.12,99.14,550800000.0
2007-11-15 08:02:00,99.17,99.17,99.13,99.15,1997600001.0
2007-11-15 08:03:00,99.16,99.16,99.11,99.12,1997600001.0
2007-11-15 08:04:00,99.14,99.15,99.11,99.12,1997600001.0
2007-11-15 08:05:00,99.14,99.14,99.12,99.14,1997600001.0
2007-11-15 08:06:00,99.13,99.14,99.12,99.12,726700000.0
2007-11-15 08:07:00,99.12,99.14,99.085,99.085,1681100004.0
2007-11-15 08:08:00,99.085,99.13,99.07,99.12,1730900010.0
2007-11-15 08:09:00,99.12,99.13,99.095,99.11,1229200002.0
2007-11-15 08:10:00,99.11,99.13,99.11,99.13,674100000.0
2007-11-15 08:11:00,99.13,99.15,99.12,99.14,684100000.0
2007-11-15 08:12:00,99.14,99.16,99.14,99.16,723000000.0
2007-11-15 08:13:00,99.16,99.19,99.16,99.19,1069500000.0
2007-11-15 08:14:00,99.19,99.22,99.175,99.22,1723600011.0
2007-11-15 08:15:00,99.22,99.24,99.21,99.23,1053800004.0
2007-11-15 08:16:00,99.23,99.23,99.18,99.2,1612200003.0
2007-11-15 08:17:00,99.2,99.25,99.19,99.225,900700000.0
2007-11-15 08:18:00,99.24,99.24,99.21,99.22,474600000.0
2007-11-15 08:19:00,99.22,99.22,99.215,99.22,474600000.0
2007-11-15 08:20:00,99.22,99.22,99.21,99.22,398500000.0
2007-11-15 08:21:00,99.22,99.23,99.22,99.23,789100000.0
2007-11-15 08:22:00,99.23,99.23,99.2,99.2,1271400000.0
2007-11-15 08:23:00,99.22,99.27,99.22,99.27,1606900000.0
2007-11-15 08:24:00,99.195,99.21,99.195,99.21,1606900000.0
2007-11-15 08:25:00,99.21,99.21,99.185,99.19,476500000.0
2007-11-15 08:26:00,99.2,99.21,99.175,99.18,442600000.0
2007-11-15 08:27:00,99.18,99.2,99.17,99.17,920699999.0
2007-11-15 08:28:00,99.18,99.2,99.16,99.2,1183100001.0
2007-11-15 08:29:00,99.2,99.2,99.19,99.19,782400000.0
2007-11-15 08:30:00,99.19,99.2,99.18,99.19,702800000.0
2007-11-15 08:31:00,99.19,99.21,99.18,99.21,477200000.0
2007-11-15 08:32:00,99.21,99.21,99.17,99.17,1198800000.0
2007-11-15 08:33:00,99.17,99.19,99.155,99.16,326700000.0
2007-11-15 08:34:00,99.16,99.17,99.145,99.15,333000000.0
2007-11-15 08:35:00,99.15,99.16,99.15,99.15,1100400000.0
2007-11-15 08:36:00,99.15,99.16,99.15,99.155,597300000.0
2007-11-15 08:37:00,99.155,99.17,99.155,99.155,219200000.0
2007-11-15 08:38:00,99.155,99.18,99.155,99.17,259100000.0
2007-11-15 08:39:00,99.17,99.17,99.155,99.16,509900000.0
2007-11-15 08:40:00,99.16,99.17,99.13,99.155,646600001.0
2007-11-15 08:41:00,99.155,99.155,99.075,99.1,748900001.0
2007-11-15 08:42:00,99.095,99.135,99.085,99.115,489100000.0
2007-11-15 08:43:00,99.12,99.13,99.07,99.095,699600000.0
2007-11-15 08:44:00,99.1,99.17,99.065,99.155,607400000.0
2007-11-15 08:45:00,99.155,99.2,99.13,99.13,323300000.0
2007-11-15 08:46:00,99.13,99.13,99.095,99.11,1132200003.0
2007-11-15 08:47:00,99.105,99.135,99.095,99.12,1752100005.0
2007-11-15 08:48:00,99.11,99.12,99.08,99.12,1368599998.0
2007-11-15 08:49:00,99.12,99.13,99.11,99.12,335700000.0
2007-11-15 08:50:00,99.12,99.14,99.11,99.13,784900000.0
2007-11-15 08:51:00,99.13,99.15,99.125,99.13,787700000.0
2007-11-15 08:52:00,99.13,99.16,99.115,99.13,852300000.0
2007-11-15 08:53:00,99.13,99.13,99.11,99.13,1514500000.0
2007-11-15 08:54:00,99.13,99.14,99.1,99.1,802300000.0
2007-11-15 08:55:00,99.1,99.13,99.1,99.11,1105900005.0
2007-11-15 08:56:00,99.115,99.15,99.11,99.15,350100000.0
2007-11-15 08:57:00,99.15,99.15,99.125,99.145,1074800000.0
2007-11-15 08:58:00,99.145,99.18,99.14,99.16,268700000.0
2007-11-15 08:59:00,99.16,99.18,99.12,99.135,813900000.0
2007-11-15 09:00:00,99.14,99.165,99.13,99.16,343200000.0
2007-11-15 09:01:00,99.155,99.165,99.14,99.155,406200000.0
2007-11-15 09:02:00,99.15,99.17,99.13,99.13,606900000.0
2007-11-15 09:03:00,99.13,99.14,99.11,99.12,812500000.0
2007-11-15 09:04:00,99.12,99.14,99.12,99.125,501700001.0
2007-11-15 09:05:00,99.125,99.14,99.1,99.12,403499998.0
2007-11-15 09:06:00,99.13,99.15,99.13,99.14,1068500004.0
2007-11-15 09:07:00,99.14,99.145,99.125,99.14,407800000.0
2007-11-15 09:08:00,99.14,99.16,99.135,99.15,525500000.0
2007-11-15 09:09:00,99.15,99.17,99.13,99.17,361300000.0
2007-11-15 09:10:00,99.17,99.22,99.17,99.215,187300000.0
2007-11-15 09:11:00,99.21,99.26,99.21,99.26,465100000.0
2007-11-15 09:12:00,99.255,99.26,99.235,99.25,385200000.0
2007-11-15 09:13:00,99.25,99.26,99.22,99.235,303699999.0
2007-11-15 09:14:00,99.235,99.27,99.235,99.235,469600000.0
2007-11-15 09:15:00,99.235,99.255,99.225,99.24,491500000.0
2007-11-15 09:16:00,99.24,99.26,99.225,99.26,422400001.0
2007-11-15 09:17:00,99.26,99.26,99.22,99.245,402899999.0
2007-11-15 09:18:00,99.245,99.245,99.215,99.23,849900004.0
2007-11-15 09:19:00,99.225,99.25,99.215,99.225,1650899990.0
2007-11-15 09:20:00,99.22,99.27,99.22,99.26,1551899996.0
2007-11-15 09:21:00,99.26,99.28,99.24,99.27,779700001.0
2007-11-15 09:22:00,99.27,99.27,99.2,99.225,502400000.0
2007-11-15 09:23:00,99.225,99.275,99.225,99.27,1337600000.0
2007-11-15 09:24:00,99.26,99.31,99.26,99.305,563000000.0
2007-11-15 09:25:00,99.305,99.31,99.28,99.3,660400000.0
2007-11-15 09:26:00,99.3,99.31,99.29,99.29,157500000.0
2007-11-15 09:27:00,99.29,99.315,99.265,99.27,422000000.0
2007-11-15 09:28:00,99.27,99.305,99.23,99.3,419700000.0
2007-11-15 09:29:00,99.305,99.31,99.255,99.27,555800000.0
2007-11-15 09:30:00,99.27,99.32,99.27,99.315,467700000.0
2007-11-15 09:31:00,99.315,99.32,99.26,99.26,538800000.0
2007-11-15 09:32:00,99.26,99.27,99.21,99.22,953200000.0
2007-11-15 09:33:00,99.22,99.27,99.2,99.26,1065900002.0
2007-11-15 09:34:00,99.26,99.32,99.26,99.31,1043000000.0
2007-11-15 09:35:00,99.31,99.31,99.24,99.24,1340100002.0
2007-11-15 09:36:00,99.24,99.27,99.23,99.25,980499999.0
2007-11-15 09:37:00,99.25,99.3,99.25,99.27,901899999.0
2007-11-15 09:38:00,99.27,99.28,99.25,99.25,1619400000.0
2007-11-15 09:39:00,99.25,99.31,99.24,99.3,822600000.0
2007-11-15 09:40:00,99.3,99.3,99.28,99.28,882900000.0
2007-11-15 09:41:00,99.28,99.28,99.26,99.27,1511600005.0
2007-11-15 09:42:00,99.27,99.285,99.26,99.265,1181400000.0
2007-11-15 09:43:00,99.27,99.31,99.265,99.27,586699999.0
2007-11-15 09:44:00,99.27,99.3,99.27,99.29,789800001.0
2007-11-15 09:45:00,99.29,99.3,99.25,99.26,748100000.0
2007-11-15 09:46:00,99.26,99.27,99.25,99.25,994100000.0
2007-11-15 09:47:00,99.25,99.26,99.23,99.23,1661000000.0
2007-11-15 09:48:00,99.23,99.25,99.22,99.25,1184700000.0
2007-11-15 09:49:00,99.25,99.26,99.22,99.225,824500000.0
2007-11-15 09:50:00,99.225,99.25,99.22,99.24,892599997.0
2007-11-15 09:51:00,99.24,99.255,99.22,99.235,1522000006.0
2007-11-15 09:52:00,99.235,99.245,99.215,99.23,1277299998.0
2007-11-15 09:53:00,99.22,99.26,99.22,99.26,1412099988.0
2007-11-15 09:54:00,99.26,99.29,99.25,99.26,985700000.0
2007-11-15 09:55:00,99.26,99.3,99.26,99.29,774500000.0
2007-11-15 09:56:00,99.29,99.33,99.25,99.31,862699995.0
2007-11-15 09:57:00,99.31,99.33,99.28,99.32,1311899999.0
2007-11-15 09:58:00,99.32,99.33,99.28,99.29,857400000.0
2007-11-15 09:59:00,99.29,99.3,99.26,99.3,815000000.0
2007-11-15 10:00:00,99.3,99.33,99.3,99.31,1294300001.0
2007-11-15 10:01:00,99.31,99.35,99.31,99.34,1252999999.0
2007-11-15 10:02:00,99.34,99.41,99.34,99.38,1287400002.0
2007-11-15 10:03:00,99.38,99.42,99.37,99.38,1005300000.0
2007-11-15 10:04:00,99.39,99.39,99.3,99.3,1925299995.0
2007-11-15 10:05:00,99.31,99.32,99.29,99.3,1659499997.0
2007-11-15 10:06:00,99.29,99.3,99.24,99.28,1502699996.0
2007-11-15 10:07:00,99.28,99.31,99.26,99.28,1196300000.0
2007-11-15 10:08:00,99.28,99.31,99.27,99.3,1225999998.0
2007-11-15 10:09:00,99.3,99.32,99.28,99.29,1180400000.0
2007-11-15 10:10:00,99.29,99.3,99.26,99.275,1687800013.0
2007-11-15 10:11:00,99.28,99.29,99.17,99.185,1758299981.0
2007-11-15 10:12:00,99.185,99.255,99.185,99.215,1026800002.0
2007-11-15 10:13:00,99.215,99.23,99.175,99.19,1935899999.0
2007-11-15 10:14:00,99.19,99.225,99.19,99.22,1373300000.0
2007-11-15 10:15:00,99.22,99.23,99.155,99.16,1236200001.0
2007-11-15 10:16:00,99.16,99.18,99.11,99.11,944399998.0
2007-11-15 10:17:00,99.11,99.12,99.075,99.075,923599998.0
2007-11-15 10:18:00,99.075,99.11,99.07,99.085,952299999.0
2007-11-15 10:19:00,99.085,99.17,99.085,99.145,1410900005.0
2007-11-15 10:20:00,99.14,99.175,99.12,99.14,1262199995.0
2007-11-15 10:21:00,99.14,99.16,99.12,99.12,950199999.0
2007-11-15 10:22:00,99.12,99.14,99.1,99.135,1970599998.0
2007-11-15 10:23:00,98.57,98.6,98.55,98.55,1464199999.0
2007-11-15 10:24:00,99.18,99.2,99.13,99.15,1464199999.0
2007-11-15 10:25:00,99.15,99.15,99.11,99.12,1309999998.0
2007-11-15 10:26:00,99.12,99.16,99.11,99.155,1442100001.0
2007-11-15 10:27:00,99.155,99.16,99.11,99.14,1431700007.0
2007-11-15 10:28:00,99.14,99.16,99.14,99.14,965200000.0
2007-11-15 10:29:00,99.14,99.14,99.09,99.125,1289099996.0
2007-11-15 10:30:00,99.125,99.14,99.09,99.12,1221299998.0
2007-11-15 10:31:00,99.13,99.16,99.12,99.15,1534499987.0
2007-11-15 10:32:00,98.6,98.65,98.6,98.65,1604699995.0
2007-11-15 10:33:00,99.21,99.22,99.14,99.18,1604699995.0
2007-11-15 10:34:00,99.18,99.2,99.17,99.18,988500000.0
2007-11-15 10:35:00,99.18,99.22,99.15,99.2,1295800002.0
2007-11-15 10:36:00,99.19,99.205,99.17,99.17,1257600002.0
2007-11-15 10:37:00,99.17,99.17,99.115,99.13,1367900000.0
2007-11-15 10:38:00,99.13,99.15,99.11,99.13,1223600003.0
2007-11-15 10:39:00,99.13,99.14,99.09,99.1,1572600002.0
2007-11-15 10:40:00,99.1,99.11,99.08,99.08,1349500003.0
2007-11-15 10:41:00,99.08,99.09,99.065,99.08,1422399995.0
2007-11-15 10:42:00,99.08,99.08,99.03,99.05,1415199997.0
2007-11-15 10:43:00,99.05,99.09,99.05,99.085,1519300004.0
2007-11-15 10:44:00,99.085,99.1,99.06,99.09,1623500000.0
2007-11-15 10:45:00,99.09,99.11,99.055,99.085,733499999.0
2007-11-15 10:46:00,99.085,99.11,98.99,98.99,450300000.0
2007-11-15 10:47:00,98.99,99.03,98.935,98.96,705899997.0
2007-11-15 10:48:00,98.96,98.965,98.93,98.95,1373800002.0
2007-11-15 10:49:00,98.95,99.045,98.945,99.005,1348700003.0
2007-11-15 10:50:00,99.005,99.035,98.99,98.995,1391200001.0
2007-11-15 10:51:00,98.995,99.0,98.885,98.885,721799998.0
2007-11-15 10:52:00,98.885,98.895,98.84,98.885,1276699995.0
2007-11-15 10:53:00,98.885,98.945,98.885,98.925,1072099999.0
2007-11-15 10:54:00,98.925,98.955,98.895,98.935,1320751002.0
2007-11-15 10:55:00,98.935,98.955,98.915,98.915,412200000.0
2007-11-15 10:56:00,98.915,98.915,98.815,98.835,734100000.0
2007-11-15 10:57:00,98.835,98.9,98.835,98.89,936499994.0
2007-11-15 10:58:00,98.89,98.97,98.885,98.94,960399999.0
2007-11-15 10:59:00,98.935,98.94,98.895,98.915,438100000.0
2007-11-15 11:00:00,98.905,98.915,98.885,98.905,1061199996.0
2007-11-15 11:01:00,98.905,98.915,98.855,98.885,1022500005.0
2007-11-15 11:02:00,98.885,98.915,98.875,98.895,673100000.0
2007-11-15 11:03:00,98.895,98.95,98.895,98.91,598899997.0
2007-11-15 11:04:00,98.91,98.91,98.87,98.895,717200000.0
2007-11-15 11:05:00,98.895,98.905,98.88,98.885,1100900001.0
2007-11-15 11:06:00,98.885,98.89,98.755,98.795,721700000.0
2007-11-15 11:07:00,98.785,98.79,98.695,98.725,1207900003.0
2007-11-15 11:08:00,98.72,98.73,98.625,98.695,929899996.0
2007-11-15 11:09:00,98.695,98.725,98.64,98.715,936400000.0
2007-11-15 11:10:00,98.725,98.765,98.705,98.745,456100001.0
2007-11-15 11:11:00,98.745,98.795,98.73,98.78,900299999.0
2007-11-15 11:12:00,98.78,98.815,98.75,98.75,1240699996.0
2007-11-15 11:13:00,98.755,98.79,98.645,98.665,1212600000.0
2007-11-15 11:14:00,98.66,98.73,98.655,98.715,1298500002.0
2007-11-15 11:15:00,98.715,98.75,98.695,98.695,953900000.0
2007-11-15 11:16:00,98.695,98.695,98.555,98.58,662200000.0
2007-11-15 11:17:00,98.58,98.605,98.515,98.515,1015400000.0
2007-11-15 11:18:00,98.525,98.54,98.495,98.535,1026899998.0
2007-11-15 11:19:00,98.535,98.635,98.535,98.625,1494900000.0
2007-11-15 11:20:00,98.625,98.645,98.6,98.6,795400000.0
2007-11-15 11:21:00,98.6,98.625,98.56,98.575,1230399998.0
2007-11-15 11:22:00,98.565,98.6,98.555,98.575,998199997.0
2007-11-15 11:23:00,98.575,98.605,98.55,98.56,572300001.0
2007-11-15 11:24:00,98.555,98.555,98.445,98.51,1166600003.0
2007-11-15 11:25:00,98.51,98.555,98.51,98.535,826900001.0
2007-11-15 11:26:00,98.53,98.575,98.515,98.575,860500000.0
2007-11-15 11:27:00,98.575,98.615,98.565,98.59,724100000.0
2007-11-15 11:28:00,98.59,98.605,98.57,98.57,835800000.0
2007-11-15 11:29:00,98.575,98.605,98.555,98.59,415300000.0
2007-11-15 11:30:00,98.59,98.635,98.545,98.565,1149800001.0
2007-11-15 11:31:00,98.565,98.615,98.545,98.615,1287499998.0
2007-11-15 11:32:00,98.615,98.655,98.605,98.655,1262500001.0
2007-11-15 11:33:00,98.655,98.67,98.605,98.61,926300000.0
2007-11-15 11:34:00,98.605,98.625,98.59,98.615,851999997.0
2007-11-15 11:35:00,98.615,98.64,98.605,98.625,831299999.0
2007-11-15 11:36:00,98.635,98.695,98.625,98.685,683299997.0
2007-11-15 11:37:00,98.685,98.695,98.655,98.685,1360999996.0
2007-11-15 11:38:00,98.685,98.695,98.605,98.61,1313199994.0
2007-11-15 11:39:00,98.61,98.615,98.56,98.585,1558599995.0
2007-11-15 11:40:00,98.585,98.6,98.565,98.59,640400000.0
2007-11-15 11:41:00,98.595,98.65,98.59,98.65,1298900001.0
2007-11-15 11:42:00,98.655,98.66,98.625,98.64,1492699999.0
2007-11-15 11:43:00,98.64,98.705,98.625,98.7,1302000000.0
2007-11-15 11:44:00,98.7,98.7,98.67,98.695,1239099996.0
2007-11-15 11:45:00,98.695,98.7,98.685,98.685,1601999996.0
2007-11-15 11:46:00,98.685,98.69,98.645,98.685,1643799999.0
2007-11-15 11:47:00,98.685,98.695,98.67,98.675,1064900000.0
2007-11-15 11:48:00,98.675,98.695,98.665,98.67,1084900000.0
2007-11-15 11:49:00,98.67,98.675,98.64,98.64,1343700000.0
2007-11-15 11:50:00,98.64,98.64,98.6,98.625,1536300000.0
2007-11-15 11:51:00,98.625,98.63,98.61,98.625,1164499995.0
2007-11-15 11:52:00,98.625,98.645,98.605,98.605,1965700002.0
2007-11-15 11:53:00,98.61,98.615,98.555,98.555,864500000.0
2007-11-15 11:54:00,98.545,98.58,98.54,98.575,1765099999.0
2007-11-15 11:55:00,98.575,98.61,98.565,98.585,999799993.0
2007-11-15 11:56:00,98.585,98.6,98.555,98.6,1391300009.0
2007-11-15 11:57:00,98.61,98.645,98.595,98.645,1009300000.0
2007-11-15 11:58:00,98.645,98.66,98.63,98.65,777300000.0
2007-11-15 11:59:00,98.65,98.67,98.64,98.64,263200000.0
2007-11-15 12:00:00,98.64,98.66,98.595,98.595,664000002.0
2007-11-15 12:01:00,98.595,98.595,98.505,98.515,871100000.0
2007-11-15 12:02:00,98.515,98.56,98.465,98.5,1173100004.0
2007-11-15 12:03:00,98.495,98.495,98.365,98.375,908799999.0
2007-11-15 12:04:00,98.38,98.455,98.375,98.445,826400006.0
2007-11-15 12:05:00,98.425,98.43,98.34,98.395,637400000.0
2007-11-15 12:06:00,98.395,98.405,98.295,98.39,628400000.0
2007-11-15 12:07:00,98.395,98.395,98.335,98.375,805100000.0
2007-11-15 12:08:00,98.375,98.415,98.37,98.405,627300000.0
2007-11-15 12:09:00,98.405,98.425,98.355,98.425,990900003.0
2007-11-15 12:10:00,98.42,98.44,98.415,98.44,795100001.0
2007-11-15 12:11:00,98.44,98.485,98.435,98.455,781200000.0
2007-11-15 12:12:00,98.455,98.505,98.445,98.505,788200000.0
2007-11-15 12:13:00,98.505,98.52,98.495,98.505,901399996.0
2007-11-15 12:14:00,98.5,98.515,98.475,98.485,1416100002.0
2007-11-15 12:15:00,98.485,98.485,98.465,98.485,939000000.0
2007-11-15 12:16:00,98.475,98.495,98.46,98.475,853300000.0
2007-11-15 12:17:00,98.475,98.52,98.465,98.485,1491500000.0
2007-11-15 12:18:00,98.475,98.475,98.425,98.43,2002900001.0
2007-11-15 12:19:00,98.425,98.43,98.395,98.415,2017499975.0
2007-11-15 12:20:00,98.405,98.42,98.375,98.395,1304400001.0
2007-11-15 12:21:00,98.395,98.395,98.355,98.355,1656800000.0
2007-11-15 12:22:00,98.355,98.365,98.335,98.36,1929299978.0
2007-11-15 12:23:00,98.36,98.365,98.325,98.34,1247999993.0
2007-11-15 12:24:00,98.335,98.345,98.285,98.305,1411899997.0
2007-11-15 12:25:00,98.31,98.33,98.275,98.305,800600001.0
2007-11-15 12:26:00,98.305,98.36,98.305,98.335,901000000.0
2007-11-15 12:27:00,98.335,98.375,98.32,98.335,1132100000.0
2007-11-15 12:28:00,98.335,98.395,98.335,98.37,490800000.0
2007-11-15 12:29:00,98.37,98.385,98.335,98.35,1240499994.0
2007-11-15 12:30:00,98.35,98.37,98.33,98.34,1930599993.0
2007-11-15 12:31:00,98.34,98.355,98.32,98.33,1740800001.0
2007-11-15 12:32:00,98.335,98.37,98.315,98.37,1767199977.0
2007-11-15 12:33:00,98.37,98.395,98.365,98.37,1240399999.0
2007-11-15 12:34:00,98.37,98.435,98.36,98.38,905200000.0
2007-11-15 12:35:00,98.38,98.39,98.38,98.385,1227200000.0
2007-11-15 12:36:00,98.38,98.39,98.365,98.38,1143000002.0
2007-11-15 12:37:00,98.385,98.385,98.345,98.35,851300000.0
2007-11-15 12:38:00,98.35,98.355,98.315,98.33,1438700000.0
2007-11-15 12:39:00,98.34,98.34,98.3,98.3,1365600002.0
2007-11-15 12:40:00,98.3,98.32,98.3,98.32,1721800004.0
2007-11-15 12:41:00,98.43,98.45,98.43,98.45,2007299996.0
2007-11-15 12:42:00,98.28,98.305,98.24,98.295,2007299996.0
2007-11-15 12:43:00,98.29,98.32,98.25,98.275,1963700005.0
2007-11-15 12:44:00,98.275,98.35,98.265,98.34,1837500000.0
2007-11-15 12:45:00,98.34,98.36,98.285,98.29,1888900005.0
2007-11-15 12:46:00,98.29,98.3,98.26,98.27,1250999999.0
2007-11-15 12:47:00,98.27,98.29,98.2,98.26,1832599996.0
2007-11-15 12:48:00,98.26,98.26,98.205,98.215,1508499999.0
2007-11-15 12:49:00,98.39,98.39,98.37,98.39,1746600006.0
2007-11-15 12:50:00,98.22,98.27,98.215,98.26,1746600006.0
2007-11-15 12:51:00,98.26,98.28,98.235,98.24,1704600000.0
2007-11-15 12:52:00,98.235,98.25,98.23,98.25,1714199977.0
2007-11-15 12:53:00,98.39,98.4,98.39,98.4,1644099994.0
2007-11-15 12:54:00,98.2,98.22,98.18,98.19,1644099994.0
2007-11-15 12:55:00,98.19,98.2,98.175,98.185,1740399987.0
2007-11-15 12:56:00,98.19,98.24,98.185,98.24,1885499971.0
2007-11-15 12:57:00,98.24,98.24,98.21,98.22,1783400001.0
2007-11-15 12:58:00,98.225,98.23,98.21,98.22,1951300000.0
2007-11-15 12:59:00,98.225,98.28,98.225,98.275,1193299996.0
2007-11-15 13:00:00,98.275,98.28,98.24,98.26,734900000.0
2007-11-15 13:01:00,98.26,98.28,98.25,98.265,1694700001.0
2007-11-15 13:02:00,98.42,98.44,98.42,98.42,1255799997.0
2007-11-15 13:03:00,98.32,98.34,98.31,98.31,1255799997.0
2007-11-15 13:04:00,98.315,98.35,98.3,98.33,962000000.0
2007-11-15 13:05:00,98.33,98.35,98.33,98.35,710300000.0
2007-11-15 13:06:00,98.35,98.36,98.33,98.33,1243699993.0
2007-11-15 13:07:00,98.33,98.35,98.32,98.33,1460800012.0
2007-11-15 13:08:00,98.33,98.36,98.31,98.36,2127399991.0
2007-11-15 13:09:00,98.36,98.38,98.32,98.34,1704500005.0
2007-11-15 13:10:00,98.34,98.35,98.31,98.31,881300000.0
2007-11-15 13:11:00,98.32,98.32,98.295,98.31,1269300000.0
2007-11-15 13:12:00,98.315,98.33,98.31,98.31,1355499998.0
2007-11-15 13:13:00,98.31,98.34,98.31,98.33,1374099998.0
2007-11-15 13:14:00,98.33,98.34,98.33,98.34,1784100000.0
2007-11-15 13:15:00,98.34,98.4,98.33,98.375,1292100003.0
2007-11-15 13:16:00,98.375,98.435,98.375,98.42,2083800005.0
2007-11-15 13:17:00,98.42,98.44,98.41,98.42,1054200000.0
2007-11-15 13:18:00,98.425,98.475,98.42,98.465,1108299985.0
2007-11-15 13:19:00,98.465,98.53,98.46,98.51,1341300001.0
2007-11-15 13:20:00,98.51,98.54,98.5,98.51,835700002.0
2007-11-15 13:21:00,98.52,98.53,98.48,98.515,1239599996.0
2007-11-15 13:22:00,98.51,98.56,98.51,98.52,1627500001.0
2007-11-15 13:23:00,98.52,98.535,98.51,98.515,1370100000.0
2007-11-15 13:24:00,98.52,98.52,98.5,98.5,1922600002.0
2007-11-15 13:25:00,98.51,98.54,98.49,98.52,1381799996.0
2007-11-15 13:26:00,98.52,98.54,98.515,98.535,1636099992.0
2007-11-15 13:27:00,98.535,98.56,98.525,98.525,1708699994.0
2007-11-15 13:28:00,98.525,98.56,98.515,98.53,1512549985.0
2007-11-15 13:29:00,98.53,98.55,98.52,98.52,1424099996.0
2007-11-15 13:30:00,98.52,98.57,98.52,98.55,1270500005.0
2007-11-15 13:31:00,98.545,98.57,98.535,98.545,1748599999.0
2007-11-15 13:32:00,98.55,98.55,98.48,98.49,1765599999.0
2007-11-15 13:33:00,98.49,98.61,98.49,98.6,1809399999.0
2007-11-15 13:34:00,98.6,98.6,98.57,98.57,1519400000.0
2007-11-15 13:35:00,98.5,98.56,98.5,98.55,1267599999.0
2007-11-15 13:36:00,98.51,98.51,98.46,98.475,1267599999.0
2007-11-15 13:37:00,98.475,98.48,98.42,98.435,1322900001.0
2007-11-15 13:38:00,98.435,98.45,98.43,98.44,1974299996.0
2007-11-15 13:39:00,98.44,98.47,98.435,98.465,1634499992.0
2007-11-15 13:40:00,98.465,98.47,98.415,98.42,2028100002.0
2007-11-15 13:41:00,98.42,98.47,98.42,98.45,1481900000.0
2007-11-15 13:42:00,98.45,98.47,98.45,98.46,2027799998.0
2007-11-15 13:43:00,98.46,98.49,98.445,98.455,1949399998.0
2007-11-15 13:44:00,98.455,98.455,98.43,98.43,1431200029.0
2007-11-15 13:45:00,98.43,98.44,98.42,98.43,1362799999.0
2007-11-15 13:46:00,98.43,98.45,98.41,98.41,977700000.0
2007-11-15 13:47:00,98.41,98.43,98.38,98.39,1547200000.0
2007-11-15 13:48:00,98.52,98.55,98.52,98.52,1422400000.0
2007-11-15 13:49:00,98.54,98.54,98.52,98.52,1422400000.0
2007-11-15 13:50:00,98.41,98.42,98.4,98.42,1422400000.0
2007-11-15 13:51:00,98.51,98.52,98.5,98.51,1977500009.0
2007-11-15 13:52:00,98.52,98.55,98.52,98.54,1977500009.0
2007-11-15 13:53:00,98.55,98.55,98.52,98.52,1977500009.0
2007-11-15 13:54:00,98.51,98.52,98.45,98.47,1977500009.0
2007-11-15 13:55:00,98.405,98.48,98.405,98.48,1977500009.0
2007-11-15 13:56:00,98.47,98.47,98.43,98.46,1286299999.0
2007-11-15 13:57:00,98.45,98.45,98.43,98.43,1286299999.0
2007-11-15 13:58:00,98.43,98.445,98.42,98.44,1352400001.0
2007-11-15 13:59:00,98.44,98.44,98.41,98.425,1143000001.0
2007-11-15 14:00:00,98.43,98.45,98.405,98.41,1092400005.0
2007-11-15 14:01:00,98.41,98.44,98.4,98.43,1113500000.0
2007-11-15 14:02:00,98.43,98.46,98.41,98.42,964600002.0
2007-11-15 14:03:00,98.42,98.43,98.38,98.39,1130499999.0
2007-11-15 14:04:00,98.39,98.44,98.39,98.42,1158000000.0
2007-11-15 14:05:00,98.42,98.42,98.4,98.41,1964000000.0
2007-11-15 14:06:00,98.41,98.43,98.4,98.4,1900800000.0
2007-11-15 14:07:00,98.4,98.42,98.4,98.42,1839000000.0
2007-11-15 14:08:00,98.42,98.45,98.4,98.42,1748800000.0
2007-11-15 14:09:00,98.42,98.43,98.41,98.41,1920200001.0
2007-11-15 14:10:00,98.5,98.5,98.5,98.5,1304000001.0
2007-11-15 14:11:00,98.44,98.445,98.41,98.42,1304000001.0
2007-11-15 14:12:00,98.42,98.45,98.41,98.45,1742899992.0
2007-11-15 14:13:00,98.49,98.5,98.47,98.48,1924499992.0
2007-11-15 14:14:00,98.48,98.49,98.445,98.45,1924499992.0
2007-11-15 14:15:00,98.45,98.49,98.42,98.47,1759799989.0
2007-11-15 14:16:00,98.465,98.47,98.46,98.47,1759799989.0
2007-11-15 14:17:00,98.44,98.45,98.41,98.41,1757699999.0
2007-11-15 14:18:00,98.46,98.49,98.46,98.49,1757699999.0
2007-11-15 14:19:00,98.44,98.46,98.42,98.46,1624899998.0
2007-11-15 14:20:00,98.44,98.47,98.425,98.455,1624899998.0
2007-11-15 14:21:00,98.48,98.51,98.48,98.5,1892099998.0
2007-11-15 14:22:00,98.51,98.51,98.48,98.5,1892099998.0
2007-11-15 14:23:00,98.41,98.42,98.38,98.39,1892099998.0
2007-11-15 14:24:00,98.39,98.42,98.385,98.41,1768899995.0
2007-11-15 14:25:00,98.41,98.45,98.4,98.44,1333000000.0
2007-11-15 14:26:00,98.44,98.47,98.44,98.455,2014499999.0
2007-11-15 14:27:00,98.455,98.46,98.44,98.46,1640500001.0
2007-11-15 14:28:00,98.48,98.52,98.48,98.52,1373100000.0
2007-11-15 14:29:00,98.45,98.46,98.43,98.445,1373100000.0
2007-11-15 14:30:00,98.44,98.47,98.44,98.45,1367799999.0
2007-11-15 14:31:00,98.52,98.54,98.5,98.52,1625300006.0
2007-11-15 14:32:00,98.54,98.57,98.48,98.48,1625300006.0
2007-11-15 14:33:00,98.48,98.48,98.45,98.465,1264899999.0
2007-11-15 14:35:00,98.39,98.41,98.39,98.41,1555000006.0
2007-11-15 14:36:00,98.55,98.55,98.49,98.49,1555000006.0
2007-11-15 14:37:00,98.49,98.505,98.48,98.505,1827099999.0
2007-11-15 14:38:00,98.43,98.44,98.38,98.38,2077300017.0
2007-11-15 14:39:00,98.5,98.515,98.495,98.51,2077300017.0
2007-11-15 14:40:00,98.38,98.38,98.27,98.27,1909200000.0
2007-11-15 14:41:00,98.26,98.3,98.23,98.27,1909200000.0
2007-11-15 14:42:00,98.51,98.53,98.505,98.51,1909200000.0
2007-11-15 14:43:00,98.24,98.27,98.22,98.24,1697000001.0
2007-11-15 14:44:00,98.23,98.26,98.22,98.26,1697000001.0
2007-11-15 14:45:00,98.27,98.3,98.25,98.27,1697000001.0
2007-11-15 14:46:00,98.53,98.54,98.5,98.52,1697000001.0
2007-11-15 14:47:00,98.52,98.53,98.505,98.52,1463700003.0
2007-11-15 14:48:00,98.17,98.19,98.11,98.18,1258500002.0
2007-11-15 14:49:00,98.19,98.23,98.18,98.21,1258500002.0
2007-11-15 14:50:00,98.525,98.53,98.515,98.515,1258500002.0
2007-11-15 14:51:00,98.515,98.53,98.5,98.53,1686699998.0
2007-11-15 14:52:00,98.53,98.55,98.53,98.54,1448400000.0
2007-11-15 14:53:00,98.545,98.55,98.52,98.525,1332300001.0
2007-11-15 14:54:00,98.525,98.53,98.45,98.46,1679099995.0
2007-11-15 14:55:00,98.46,98.465,98.44,98.46,1072800001.0
2007-11-15 14:56:00,98.46,98.47,98.43,98.45,1583699994.0
2007-11-15 14:57:00,98.455,98.465,98.4,98.405,1716600002.0
2007-11-15 14:58:00,98.41,98.45,98.4,98.445,1319400000.0
2007-11-15 14:59:00,98.445,98.455,98.44,98.455,495400000.0
2007-11-15 15:00:00,98.455,98.47,98.445,98.45,1360200001.0
2007-11-15 15:01:00,98.45,98.49,98.445,98.475,1813100004.0
2007-11-15 15:02:00,98.475,98.53,98.47,98.52,924400003.0
2007-11-15 15:03:00,98.52,98.54,98.5,98.505,825599995.0
2007-11-15 15:04:00,98.505,98.505,98.46,98.47,1487899997.0
2007-11-15 15:05:00,98.47,98.49,98.465,98.48,1642999996.0
2007-11-15 15:06:00,98.3,98.33,98.27,98.33,1485599992.0
2007-11-15 15:07:00,98.455,98.51,98.455,98.5,1485599992.0
2007-11-15 15:08:00,98.495,98.5,98.49,98.49,1070300000.0
2007-11-15 15:09:00,98.49,98.505,98.485,98.495,1080999998.0
2007-11-15 15:10:00,98.495,98.51,98.49,98.51,1165299998.0
2007-11-15 15:11:00,98.51,98.51,98.46,98.48,950800000.0
2007-11-15 15:12:00,98.48,98.48,98.46,98.47,1179199996.0
2007-11-15 15:13:00,98.47,98.5,98.465,98.475,846300001.0
2007-11-15 15:14:00,98.475,98.5,98.43,98.445,1235899996.0
2007-11-15 15:15:00,98.445,98.49,98.425,98.47,1906800021.0
2007-11-15 15:16:00,98.47,98.475,98.44,98.45,627800000.0
2007-11-15 15:17:00,98.45,98.45,98.41,98.41,1580500003.0
2007-11-15 15:18:00,98.415,98.46,98.41,98.44,1760200009.0
2007-11-15 15:19:00,98.44,98.465,98.43,98.465,1755600001.0
2007-11-15 15:20:00,98.47,98.5,98.46,98.495,1362699997.0
2007-11-15 15:21:00,98.49,98.52,98.48,98.515,1447600001.0
2007-11-15 15:22:00,98.51,98.52,98.49,98.515,946000000.0
2007-11-15 15:23:00,98.515,98.53,98.5,98.51,1924800001.0
2007-11-15 15:24:00,98.51,98.51,98.47,98.48,1513600002.0
2007-11-15 15:25:00,98.48,98.51,98.48,98.49,2007500016.0
2007-11-15 15:26:00,98.49,98.52,98.48,98.5,1438400001.0
2007-11-15 15:27:00,98.5,98.5,98.47,98.48,1138500002.0
2007-11-15 15:28:00,98.48,98.52,98.48,98.52,1100900000.0
2007-11-15 15:29:00,98.35,98.36,98.33,98.35,1594800001.0
2007-11-15 15:30:00,98.48,98.52,98.41,98.505,1594800001.0
2007-11-15 15:31:00,98.515,98.54,98.5,98.525,900600002.0
2007-11-15 15:32:00,98.52,98.535,98.47,98.48,1504899997.0
2007-11-15 15:33:00,98.47,98.49,98.39,98.41,1598200001.0
2007-11-15 15:34:00,98.41,98.42,98.375,98.4,1766099996.0
2007-11-15 15:35:00,98.405,98.44,98.405,98.42,1277900000.0
2007-11-15 15:36:00,98.42,98.43,98.39,98.425,1215800001.0
2007-11-15 15:37:00,98.43,98.455,98.395,98.43,1429799994.0
2007-11-15 15:38:00,98.43,98.44,98.39,98.4,1979900019.0
2007-11-15 15:39:00,98.4,98.41,98.36,98.385,1356599998.0
2007-11-15 15:40:00,98.385,98.39,98.28,98.28,1699900001.0
2007-11-15 15:41:00,98.28,98.3,98.25,98.29,1814099996.0
2007-11-15 15:42:00,98.29,98.295,98.23,98.24,1916999993.0
2007-11-15 15:43:00,98.24,98.28,98.23,98.24,1384500002.0
2007-11-15 15:44:00,98.24,98.28,98.235,98.28,1585200000.0
2007-11-15 15:45:00,98.28,98.31,98.26,98.28,1457500000.0
2007-11-15 15:46:00,98.28,98.28,98.235,98.235,871499999.0
2007-11-15 15:47:00,98.235,98.24,98.17,98.18,1595400003.0
2007-11-15 15:48:00,98.18,98.2,98.115,98.19,1304699994.0
2007-11-15 15:49:00,98.38,98.4,98.35,98.35,684699999.0
2007-11-15 15:50:00,98.21,98.235,98.19,98.23,684699999.0
2007-11-15 15:51:00,98.23,98.305,98.225,98.3,1055199998.0
2007-11-15 15:52:00,98.3,98.36,98.3,98.36,809100000.0
2007-11-15 15:53:00,98.36,98.36,98.33,98.35,1483799996.0
2007-11-15 15:54:00,98.4,98.42,98.36,98.38,1759399999.0
2007-11-15 15:55:00,98.34,98.35,98.315,98.33,1759399999.0
2007-11-15 15:56:00,98.33,98.35,98.31,98.325,1521300003.0
2007-11-15 15:57:00,98.325,98.33,98.285,98.29,1136200001.0
2007-11-15 15:58:00,98.29,98.29,98.22,98.235,1921499996.0
2007-11-15 15:59:00,98.235,98.26,98.225,98.24,1148600000.0
2007-11-15 16:00:00,98.24,98.25,98.22,98.23,1668999993.0
2007-11-15 16:01:00,98.23,98.255,98.215,98.23,1726700003.0
2007-11-15 16:02:00,98.22,98.28,98.22,98.28,1338300002.0
2007-11-15 16:03:00,98.28,98.29,98.245,98.26,1401200002.0
2007-11-15 16:04:00,98.26,98.3,98.25,98.29,1286899999.0
2007-11-15 16:05:00,98.29,98.325,98.29,98.32,1665600001.0
2007-11-15 16:06:00,98.32,98.32,98.29,98.32,1705900000.0
2007-11-15 16:07:00,98.32,98.34,98.295,98.33,1468999998.0
2007-11-15 16:08:00,98.335,98.38,98.33,98.355,1064200004.0
2007-11-15 16:09:00,98.355,98.385,98.34,98.345,1419399997.0
2007-11-15 16:10:00,98.34,98.35,98.33,98.335,1495300000.0
2007-11-15 16:11:00,98.335,98.345,98.32,98.33,1849300010.0
2007-11-15 16:12:00,98.335,98.35,98.325,98.33,1819900011.0
2007-11-15 16:13:00,98.54,98.54,98.49,98.5,2071300002.0
2007-11-15 16:14:00,98.36,98.36,98.32,98.32,2071300002.0
2007-11-15 16:15:00,98.54,98.55,98.51,98.52,969300000.0
2007-11-15 16:16:00,98.36,98.37,98.32,98.325,969300000.0
2007-11-15 16:17:00,98.32,98.35,98.32,98.33,1126000000.0
2007-11-15 16:18:00,98.33,98.34,98.3,98.32,1707699998.0
2007-11-15 16:19:00,98.32,98.33,98.31,98.32,1714200000.0
2007-11-15 16:20:00,98.32,98.36,98.315,98.35,1121100000.0
2007-11-15 16:21:00,98.35,98.37,98.335,98.365,1482899998.0
2007-11-15 16:22:00,98.38,98.385,98.32,98.33,1175800001.0
2007-11-15 16:23:00,98.57,98.58,98.57,98.57,1452499998.0
2007-11-15 16:24:00,98.32,98.34,98.315,98.32,1452499998.0
2007-11-15 16:25:00,98.32,98.32,98.29,98.305,819500000.0
2007-11-15 16:26:00,98.305,98.32,98.305,98.31,1794100000.0
2007-11-15 16:27:00,98.31,98.33,98.29,98.29,1330200000.0
2007-11-15 16:28:00,98.29,98.34,98.29,98.34,1633199998.0
2007-11-15 16:29:00,98.34,98.36,98.34,98.35,1706199996.0
2007-11-15 16:30:00,98.35,98.36,98.31,98.33,1500800002.0
2007-11-15 16:31:00,98.33,98.39,98.32,98.36,1812800000.0
2007-11-15 16:32:00,98.37,98.43,98.37,98.4,1270900000.0
2007-11-15 16:33:00,98.4,98.45,98.38,98.41,1050300000.0
2007-11-15 16:34:00,98.4,98.405,98.34,98.35,1041199999.0
2007-11-15 16:35:00,98.35,98.37,98.32,98.36,1026400000.0
2007-11-15 16:36:00,98.35,98.35,98.27,98.28,1120300000.0
2007-11-15 16:37:00,98.28,98.3,98.255,98.28,1394199998.0
2007-11-15 16:38:00,98.28,98.28,98.23,98.25,1224399997.0
2007-11-15 16:39:00,98.25,98.31,98.24,98.31,1224800001.0
2007-11-15 16:40:00,98.3,98.35,98.3,98.35,1094500000.0
2007-11-15 16:41:00,98.35,98.38,98.315,98.38,1358099999.0
2007-11-15 16:42:00,98.38,98.41,98.34,98.385,1679100005.0
2007-11-15 16:43:00,98.385,98.435,98.385,98.425,1562199999.0
2007-11-15 16:44:00,98.435,98.445,98.34,98.38,1750600009.0
2007-11-15 16:45:00,98.38,98.385,98.36,98.38,1447699999.0
2007-11-15 16:46:00,98.38,98.39,98.355,98.37,1035400000.0
2007-11-15 16:47:00,98.36,98.38,98.345,98.37,1398899996.0
2007-11-15 16:48:00,98.37,98.39,98.35,98.39,963300001.0
2007-11-15 16:49:00,98.39,98.41,98.36,98.365,1209400002.0
2007-11-15 16:50:00,98.365,98.365,98.32,98.34,1619300000.0
2007-11-15 16:51:00,98.68,98.69,98.67,98.67,1670300000.0
2007-11-15 16:52:00,98.37,98.41,98.36,98.395,1670300000.0
2007-11-15 16:53:00,98.395,98.455,98.39,98.39,1479999999.0
2007-11-15 16:54:00,98.39,98.42,98.37,98.39,1212900000.0
2007-11-15 16:55:00,98.39,98.47,98.38,98.47,1511600000.0
2007-11-15 16:56:00,98.465,98.47,98.41,98.45,1293900003.0
2007-11-15 16:57:00,98.45,98.465,98.41,98.44,842349999.0
2007-11-15 16:58:00,98.45,98.45,98.405,98.415,1535500000.0
2007-11-15 16:59:00,98.415,98.435,98.4,98.425,1915300001.0
2007-11-15 17:00:00,98.43,98.43,98.38,98.39,1738400000.0
2007-11-15 17:01:00,98.39,98.435,98.385,98.41,1043800000.0
2007-11-15 17:02:00,98.41,98.43,98.395,98.415,1524100000.0
2007-11-15 17:03:00,98.72,98.77,98.71,98.77,1840000015.0
2007-11-15 17:04:00,98.42,98.45,98.42,98.43,1840000015.0
2007-11-15 17:05:00,98.43,98.47,98.395,98.415,1656699994.0
2007-11-15 17:06:00,98.415,98.445,98.405,98.42,1366699979.0
2007-11-15 17:07:00,98.42,98.425,98.4,98.4,1337899999.0
2007-11-15 17:08:00,98.4,98.425,98.385,98.42,1196700000.0
2007-11-15 17:09:00,98.42,98.45,98.405,98.43,1175799999.0
2007-11-15 17:10:00,98.43,98.48,98.43,98.48,1101900000.0
2007-11-15 17:11:00,98.49,98.555,98.48,98.555,1817299994.0
2007-11-15 17:12:00,98.555,98.56,98.51,98.55,1456599992.0
2007-11-15 17:13:00,98.55,98.55,98.49,98.5,1111000000.0
2007-11-15 17:14:00,98.5,98.555,98.5,98.525,1297100002.0
2007-11-15 17:15:00,98.525,98.55,98.52,98.55,904600000.0
2007-11-15 17:16:00,98.55,98.56,98.525,98.54,1818000011.0
2007-11-15 17:17:00,98.54,98.54,98.505,98.54,1122500004.0
2007-11-15 17:18:00,98.54,98.55,98.52,98.54,1638499999.0
2007-11-15 17:19:00,98.54,98.62,98.54,98.615,1085500000.0
2007-11-15 17:20:00,98.615,98.675,98.61,98.63,976200000.0
2007-11-15 17:21:00,98.63,98.635,98.595,98.62,1706000011.0
2007-11-15 17:22:00,98.62,98.62,98.59,98.59,985800000.0
2007-11-15 17:23:00,98.59,98.6,98.565,98.575,1076900003.0
2007-11-15 17:24:00,98.575,98.595,98.57,98.58,1702999986.0
2007-11-15 17:25:00,98.58,98.62,98.58,98.61,1161299997.0
2007-11-15 17:26:00,98.61,98.615,98.59,98.6,765900003.0
2007-11-15 17:27:00,98.59,98.615,98.585,98.585,2076500000.0
2007-11-15 17:28:00,98.59,98.605,98.575,98.575,1949200037.0
2007-11-15 17:29:00,98.79,98.8,98.79,98.8,1239900002.0
2007-11-15 17:30:00,98.59,98.61,98.57,98.61,1239900002.0
2007-11-15 17:31:00,98.605,98.61,98.56,98.58,1102099998.0
2007-11-15 17:32:00,98.58,98.61,98.55,98.56,1327600008.0
2007-11-15 17:33:00,98.555,98.61,98.54,98.575,1596399988.0
2007-11-15 17:34:00,98.575,98.65,98.575,98.64,1349500001.0
2007-11-15 17:35:00,98.64,98.72,98.64,98.705,1095600000.0
2007-11-15 17:36:00,98.71,98.75,98.685,98.75,1332599998.0
2007-11-15 17:37:00,98.75,98.75,98.705,98.71,1670199994.0
2007-11-15 17:38:00,98.71,98.79,98.695,98.765,1662900007.0
2007-11-15 17:39:00,98.77,98.77,98.73,98.74,1392300003.0
2007-11-15 17:40:00,98.74,98.74,98.68,98.68,1773099992.0
2007-11-15 17:41:00,98.68,98.71,98.68,98.695,1493499997.0
2007-11-15 17:42:00,98.695,98.72,98.695,98.7,931100000.0
2007-11-15 17:43:00,98.7,98.72,98.67,98.71,1064200000.0
2007-11-15 17:44:00,98.71,98.71,98.67,98.675,1448100001.0
2007-11-15 17:45:00,98.675,98.7,98.67,98.67,1108600000.0
2007-11-15 17:46:00,98.67,98.69,98.66,98.68,1069000000.0
2007-11-15 17:47:00,98.72,98.73,98.71,98.73,1483100000.0
2007-11-15 17:48:00,98.68,98.69,98.655,98.66,1483100000.0
2007-11-15 17:49:00,98.66,98.7,98.655,98.7,1456700000.0
2007-11-15 17:50:00,98.7,98.72,98.69,98.7,1315100000.0
2007-11-15 17:51:00,98.7,98.71,98.665,98.67,1338999999.0
2007-11-15 17:52:00,98.68,98.72,98.665,98.695,1035300002.0
2007-11-15 17:53:00,98.695,98.7,98.67,98.69,1114700000.0
2007-11-15 17:54:00,98.69,98.7,98.685,98.7,767100000.0
2007-11-15 17:55:00,98.7,98.7,98.67,98.675,1119500000.0
2007-11-15 17:56:00,98.68,98.68,98.645,98.67,1759100007.0
2007-11-15 17:57:00,98.675,98.685,98.65,98.65,1127850000.0
2007-11-15 17:58:00,98.65,98.655,98.62,98.64,1451900001.0
2007-11-15 17:59:00,98.64,98.64,98.61,98.625,1682900000.0
2007-11-15 18:00:00,98.625,98.68,98.625,98.67,1150399999.0
2007-11-15 18:01:00,98.67,98.7,98.66,98.675,1055900000.0
2007-11-15 18:02:00,98.675,98.75,98.675,98.75,1229200000.0
2007-11-15 18:03:00,98.75,98.8,98.72,98.78,1072300001.0
2007-11-15 18:04:00,98.78,98.81,98.77,98.785,1563200000.0
2007-11-15 18:05:00,98.785,98.86,98.78,98.845,727900000.0
2007-11-15 18:06:00,98.845,98.96,98.845,98.92,1006500003.0
2007-11-15 18:07:00,98.65,98.68,98.63,98.64,1499899996.0
2007-11-15 18:08:00,98.9,98.905,98.845,98.86,1499899996.0
2007-11-15 18:09:00,98.855,98.89,98.85,98.88,926300000.0
2007-11-15 18:10:00,98.88,98.9,98.86,98.865,974399996.0
2007-11-15 18:11:00,98.865,98.895,98.865,98.895,919500000.0
2007-11-15 18:12:00,98.895,98.895,98.86,98.87,1411500000.0
2007-11-15 18:13:00,98.88,98.895,98.86,98.89,1122100000.0
2007-11-15 18:14:00,98.89,98.895,98.855,98.855,1038700002.0
2007-11-15 18:15:00,98.855,98.865,98.845,98.85,675300000.0
2007-11-15 18:16:00,98.855,98.88,98.84,98.855,920600002.0
2007-11-15 18:17:00,98.86,98.89,98.845,98.88,1151800000.0
2007-11-15 18:18:00,98.87,98.89,98.86,98.885,1184400001.0
2007-11-15 18:19:00,98.89,98.89,98.84,98.87,1117800000.0
2007-11-15 18:20:00,98.87,98.87,98.84,98.86,1779799995.0
2007-11-15 18:21:00,98.86,98.87,98.82,98.82,1138200000.0
2007-11-15 18:22:00,98.82,98.86,98.81,98.82,833600000.0
2007-11-15 18:23:00,98.82,98.82,98.79,98.81,801900000.0
2007-11-15 18:24:00,98.81,98.82,98.79,98.815,1158200000.0
2007-11-15 18:25:00,98.815,98.84,98.81,98.83,1306900000.0
2007-11-15 18:26:00,98.83,98.85,98.81,98.81,1029500000.0
2007-11-15 18:27:00,98.81,98.81,98.79,98.79,1156100000.0
2007-11-15 18:28:00,98.79,98.81,98.79,98.795,1209300000.0
2007-11-15 18:29:00,98.8,98.815,98.78,98.795,1690900013.0
2007-11-15 18:30:00,98.795,98.81,98.78,98.79,1607800001.0
2007-11-15 18:31:00,98.79,98.79,98.74,98.77,932900000.0
2007-11-15 18:32:00,98.77,98.77,98.71,98.72,1045100000.0
2007-11-15 18:33:00,98.73,98.75,98.715,98.72,820599999.0
2007-11-15 18:34:00,98.72,98.73,98.68,98.72,833400000.0
2007-11-15 18:35:00,98.72,98.765,98.72,98.745,1584399998.0
2007-11-15 18:36:00,98.74,98.78,98.725,98.745,774600001.0
2007-11-15 18:37:00,98.745,98.755,98.73,98.75,516300000.0
2007-11-15 18:38:00,98.75,98.75,98.73,98.735,504800000.0
2007-11-15 18:39:00,98.735,98.75,98.73,98.735,1003500000.0
2007-11-15 18:40:00,98.735,98.74,98.71,98.71,1399300000.0
2007-11-15 18:41:00,98.71,98.74,98.69,98.695,1340100000.0
2007-11-15 18:42:00,98.7,98.72,98.685,98.71,1093899998.0
2007-11-15 18:43:00,98.71,98.725,98.69,98.69,1605500000.0
2007-11-15 18:44:00,98.69,98.73,98.69,98.715,1245600000.0
2007-11-15 18:45:00,98.72,98.73,98.7,98.715,1595700002.0
2007-11-15 18:46:00,98.715,98.72,98.705,98.72,2132600000.0
2007-11-15 18:47:00,98.72,98.73,98.71,98.73,1115200000.0
2007-11-15 18:48:00,98.67,98.67,98.65,98.65,1412799996.0
2007-11-15 18:49:00,98.71,98.73,98.69,98.72,1412799996.0
2007-11-15 18:50:00,98.72,98.72,98.66,98.7,1030500000.0
2007-11-15 18:51:00,98.7,98.73,98.7,98.72,1947700006.0
2007-11-15 18:52:00,98.725,98.74,98.69,98.69,1038799997.0
2007-11-15 18:53:00,98.69,98.7,98.65,98.68,1168000000.0
2007-11-15 18:54:00,98.68,98.69,98.61,98.635,1508100001.0
2007-11-15 18:55:00,98.635,98.66,98.605,98.625,1309200001.0
2007-11-15 18:56:00,98.625,98.67,98.62,98.63,902900000.0
2007-11-15 18:57:00,98.63,98.64,98.605,98.64,1391199996.0
2007-11-15 18:58:00,98.635,98.67,98.62,98.66,899800000.0
2007-11-15 18:59:00,98.655,98.72,98.65,98.67,828199986.0
2007-11-15 19:00:00,98.67,98.73,98.64,98.705,703200002.0
2007-11-15 19:01:00,98.71,98.74,98.67,98.71,1080199996.0
2007-11-15 19:02:00,98.71,98.73,98.695,98.705,1205899995.0
2007-11-15 19:03:00,98.71,98.73,98.7,98.725,1586599984.0
2007-11-15 19:04:00,98.73,98.74,98.68,98.68,1299199999.0
2007-11-15 19:05:00,98.68,98.68,98.625,98.635,640299998.0
2007-11-15 19:06:00,98.635,98.665,98.63,98.65,1784400035.0
2007-11-15 19:07:00,98.65,98.675,98.63,98.64,360400000.0
2007-11-15 19:08:00,98.645,98.66,98.64,98.65,1101000000.0
2007-11-15 19:09:00,98.65,98.695,98.65,98.695,1090899998.0
2007-11-15 19:10:00,98.695,98.7,98.665,98.67,1678100003.0
2007-11-15 19:11:00,98.665,98.675,98.665,98.67,1632200010.0
2007-11-15 19:12:00,98.67,98.7,98.67,98.7,1231500000.0
2007-11-15 19:13:00,98.695,98.74,98.69,98.74,1285600000.0
2007-11-15 19:14:00,98.74,98.75,98.73,98.74,855900000.0
2007-11-15 19:15:00,98.74,98.74,98.715,98.725,504300000.0
2007-11-15 19:16:00,98.725,98.74,98.72,98.735,893500000.0
2007-11-15 19:17:00,98.735,98.79,98.735,98.76,1658200001.0
2007-11-15 19:18:00,98.76,98.78,98.745,98.745,834200000.0
2007-11-15 19:19:00,98.745,98.75,98.73,98.75,939300000.0
2007-11-15 19:20:00,98.75,98.75,98.7,98.73,2021399980.0
2007-11-15 19:21:00,98.73,98.74,98.715,98.73,1123700000.0
2007-11-15 19:22:00,98.73,98.78,98.73,98.76,1087800000.0
2007-11-15 19:23:00,98.76,98.78,98.74,98.78,1186800000.0
2007-11-15 19:24:00,98.78,98.78,98.74,98.75,927899997.0
2007-11-15 19:25:00,98.75,98.77,98.73,98.745,1431800004.0
2007-11-15 19:26:00,98.745,98.76,98.72,98.74,1260399999.0
2007-11-15 19:27:00,98.745,98.75,98.72,98.735,2128800000.0
2007-11-15 19:28:00,98.735,98.745,98.71,98.735,1412699996.0
2007-11-15 19:29:00,98.74,98.74,98.675,98.675,1257500000.0
2007-11-15 19:30:00,98.68,98.69,98.655,98.655,369600000.0
2007-11-15 19:31:00,98.655,98.655,98.6,98.62,629700000.0
2007-11-15 19:32:00,98.62,98.645,98.595,98.595,1376900002.0
2007-11-15 19:33:00,98.595,98.595,98.565,98.575,718100000.0
2007-11-15 19:34:00,98.565,98.585,98.555,98.565,1128800000.0
2007-11-15 19:35:00,98.565,98.585,98.545,98.565,934099999.0
2007-11-15 19:36:00,98.565,98.62,98.565,98.62,671699999.0
2007-11-15 19:37:00,98.62,98.66,98.615,98.645,906599998.0
2007-11-15 19:38:00,98.645,98.67,98.645,98.65,333100000.0
2007-11-15 19:39:00,98.65,98.65,98.615,98.635,432900000.0
2007-11-15 19:40:00,98.63,98.665,98.63,98.64,787400000.0
2007-11-15 19:41:00,98.64,98.695,98.635,98.635,458700001.0
2007-11-15 19:42:00,98.635,98.645,98.61,98.625,609499998.0
2007-11-15 19:43:00,98.625,98.625,98.605,98.605,478600000.0
2007-11-15 19:44:00,98.605,98.635,98.595,98.615,594100000.0
2007-11-15 19:45:00,98.62,98.62,98.58,98.605,578200000.0
2007-11-15 19:46:00,98.605,98.655,98.6,98.655,741900000.0
2007-11-15 19:47:00,98.655,98.68,98.645,98.655,453500000.0
2007-11-15 19:48:00,98.655,98.67,98.645,98.645,368100000.0
2007-11-15 19:49:00,98.645,98.65,98.645,98.65,856500000.0
2007-11-15 19:50:00,98.65,98.65,98.625,98.625,625300002.0
2007-11-15 19:51:00,98.625,98.65,98.615,98.615,333800000.0
2007-11-15 19:52:00,98.615,98.66,98.615,98.645,986699989.0
2007-11-15 19:53:00,98.64,98.67,98.635,98.655,798500006.0
2007-11-15 19:54:00,98.655,98.655,98.635,98.635,749700000.0
2007-11-15 19:55:00,98.635,98.66,98.635,98.66,988700000.0
2007-11-15 19:56:00,98.655,98.67,98.65,98.67,138600000.0
2007-11-15 19:57:00,98.67,98.69,98.67,98.685,249000000.0
2007-11-15 19:58:00,98.685,98.69,98.675,98.675,1580500004.0
2007-11-15 19:59:00,98.685,98.71,98.675,98.705,285000000.0
2007-11-15 20:00:00,98.705,98.72,98.685,98.695,185000000.0
2007-11-15 20:01:00,98.7,98.71,98.665,98.68,584800000.0
2007-11-15 20:02:00,98.68,98.69,98.67,98.69,153600000.0
2007-11-15 20:03:00,98.69,98.715,98.68,98.715,1298100004.0
2007-11-15 20:04:00,98.715,98.745,98.715,98.72,931700000.0
2007-11-15 20:05:00,98.72,98.735,98.705,98.715,926899997.0
2007-11-15 20:06:00,98.715,98.725,98.705,98.715,1242099999.0
2007-11-15 20:07:00,98.715,98.72,98.7,98.705,951800002.0
2007-11-15 20:08:00,98.71,98.72,98.695,98.695,1240500000.0
2007-11-15 20:09:00,98.695,98.705,98.67,98.675,923900000.0
2007-11-15 20:10:00,98.685,98.695,98.675,98.685,1363500000.0
2007-11-15 20:11:00,98.695,98.695,98.665,98.685,860300000.0
2007-11-15 20:12:00,98.675,98.695,98.665,98.68,970999998.0
2007-11-15 20:13:00,98.68,98.705,98.67,98.695,1221600000.0
2007-11-15 20:14:00,98.705,98.705,98.685,98.695,1189800009.0
2007-11-15 20:15:00,98.695,98.695,98.655,98.66,1259000000.0
2007-11-15 20:16:00,98.655,98.67,98.625,98.635,162000000.0
2007-11-15 20:17:00,98.635,98.675,98.635,98.67,1141900000.0
2007-11-15 20:18:00,98.67,98.67,98.625,98.63,473700000.0
2007-11-15 20:19:00,98.63,98.645,98.62,98.645,177100000.0
2007-11-15 20:20:00,98.645,98.645,98.615,98.64,446100000.0
2007-11-15 20:21:00,98.64,98.64,98.6,98.605,1103900006.0
2007-11-15 20:22:00,98.615,98.635,98.6,98.6,598500000.0
2007-11-15 20:23:00,98.6,98.61,98.595,98.605,305500000.0
2007-11-15 20:24:00,98.605,98.65,98.605,98.65,1215299999.0
2007-11-15 20:25:00,98.65,98.665,98.635,98.65,528000001.0
2007-11-15 20:26:00,98.65,98.655,98.635,98.635,471500000.0
2007-11-15 20:27:00,98.635,98.685,98.625,98.685,1654999999.0
2007-11-15 20:28:00,98.685,98.685,98.67,98.675,627700000.0
2007-11-15 20:29:00,98.675,98.695,98.675,98.69,622100000.0
2007-11-15 20:30:00,98.69,98.69,98.665,98.675,900099999.0
2007-11-15 20:31:00,98.675,98.695,98.665,98.69,1703700013.0
2007-11-15 20:32:00,98.69,98.7,98.685,98.695,914400000.0
2007-11-15 20:33:00,98.71,98.76,98.705,98.745,716300004.0
2007-11-15 20:34:00,98.745,98.805,98.74,98.745,913900003.0
2007-11-15 20:35:00,98.745,98.775,98.735,98.76,805200001.0
2007-11-15 20:36:00,98.76,98.765,98.745,98.745,1025099980.0
2007-11-15 20:37:00,98.745,98.745,98.705,98.71,264500000.0
2007-11-15 20:38:00,98.71,98.74,98.705,98.74,474800000.0
2007-11-15 20:39:00,98.74,98.755,98.725,98.725,708400001.0
2007-11-15 20:40:00,98.725,98.74,98.72,98.725,580999999.0
2007-11-15 20:41:00,98.735,98.74,98.725,98.735,529200000.0
2007-11-15 20:42:00,98.735,98.745,98.685,98.685,517700001.0
2007-11-15 20:43:00,98.685,98.695,98.675,98.68,1331500000.0
2007-11-15 20:44:00,98.68,98.7,98.675,98.685,669400000.0
2007-11-15 20:45:00,98.685,98.69,98.655,98.665,557699999.0
2007-11-15 20:46:00,98.665,98.665,98.635,98.65,935600000.0
2007-11-15 20:47:00,98.65,98.685,98.65,98.685,178600000.0
2007-11-15 20:48:00,98.685,98.69,98.655,98.66,860499998.0
2007-11-15 20:49:00,98.66,98.67,98.645,98.645,451200000.0
2007-11-15 20:50:00,98.645,98.665,98.64,98.655,859500000.0
2007-11-15 20:51:00,98.655,98.68,98.645,98.67,1539600000.0
2007-11-15 20:52:00,98.675,98.675,98.645,98.645,405100000.0
2007-11-15 20:53:00,98.645,98.645,98.625,98.63,279500000.0
2007-11-15 20:54:00,98.63,98.63,98.585,98.59,360800002.0
2007-11-15 20:55:00,98.59,98.595,98.565,98.58,278300000.0
2007-11-15 20:56:00,98.58,98.585,98.565,98.565,497300000.0
2007-11-15 20:57:00,98.565,98.58,98.555,98.565,1776300006.0
2007-11-15 20:58:00,98.565,98.57,98.535,98.56,888200002.0
2007-11-15 20:59:00,98.555,98.57,98.545,98.56,743600000.0
2007-11-15 21:00:00,98.56,98.57,98.52,98.52,394100000.0
2007-11-15 21:01:00,98.52,98.53,98.455,98.455,1087899999.0
2007-11-15 21:02:00,98.455,98.515,98.445,98.485,1391599992.0
2007-11-15 21:03:00,98.495,98.515,98.49,98.51,1950500002.0
2007-11-15 21:04:00,98.515,98.515,98.485,98.495,424700000.0
2007-11-15 21:05:00,98.495,98.505,98.445,98.455,806400001.0
2007-11-15 21:06:00,98.445,98.485,98.435,98.485,1093500001.0
2007-11-15 21:07:00,98.485,98.525,98.48,98.495,1039600000.0
2007-11-15 21:08:00,98.49,98.525,98.485,98.495,906900000.0
2007-11-15 21:09:00,98.495,98.515,98.485,98.495,1615700000.0
2007-11-15 21:10:00,98.495,98.495,98.41,98.415,1145200000.0
2007-11-15 21:11:00,98.405,98.465,98.4,98.445,862299999.0
2007-11-15 21:12:00,98.445,98.505,98.445,98.485,863200000.0
2007-11-15 21:13:00,98.48,98.495,98.455,98.46,715000000.0
2007-11-15 21:14:00,98.46,98.475,98.445,98.465,836899996.0
2007-11-15 21:15:00,98.465,98.495,98.445,98.495,522199999.0
2007-11-15 21:16:00,98.495,98.495,98.48,98.495,146000000.0
2007-11-15 21:17:00,98.495,98.53,98.485,98.485,811699999.0
2007-11-15 21:18:00,98.485,98.515,98.485,98.49,612300000.0
2007-11-15 21:19:00,98.49,98.505,98.475,98.505,945800001.0
2007-11-15 21:20:00,98.505,98.535,98.47,98.535,545300000.0
2007-11-15 21:21:00,98.535,98.54,98.51,98.525,280200000.0
2007-11-15 21:22:00,98.525,98.54,98.515,98.525,461300000.0
2007-11-15 21:23:00,98.525,98.53,98.495,98.505,1163900000.0
2007-11-15 21:24:00,98.5,98.51,98.48,98.49,644299999.0
2007-11-15 21:25:00,98.49,98.52,98.47,98.515,959300002.0
2007-11-15 21:26:00,98.51,98.525,98.505,98.515,1668099978.0
2007-11-15 21:27:00,98.505,98.515,98.47,98.495,833900000.0
2007-11-15 21:28:00,98.495,98.535,98.495,98.505,175300000.0
2007-11-15 21:29:00,98.505,98.515,98.485,98.495,862300000.0
2007-11-15 21:30:00,98.49,98.51,98.49,98.495,208800000.0
2007-11-15 21:31:00,98.495,98.545,98.495,98.545,509200000.0
2007-11-15 21:32:00,98.545,98.56,98.53,98.53,764700000.0
2007-11-15 21:33:00,98.53,98.575,98.53,98.565,820300000.0
2007-11-15 21:34:00,98.565,98.58,98.555,98.575,935600003.0
2007-11-15 21:35:00,98.575,98.59,98.555,98.59,634599999.0
2007-11-15 21:36:00,98.59,98.59,98.545,98.55,866099995.0
2007-11-15 21:37:00,98.555,98.555,98.535,98.55,302999998.0
2007-11-15 21:38:00,98.55,98.55,98.515,98.53,2096300009.0
2007-11-15 21:39:00,98.53,98.53,98.485,98.485,1105200000.0
2007-11-15 21:40:00,98.485,98.495,98.46,98.465,1385900001.0
2007-11-15 21:41:00,98.465,98.465,98.435,98.45,1177200000.0
2007-11-15 21:42:00,98.45,98.465,98.43,98.45,357800000.0
2007-11-15 21:43:00,98.445,98.45,98.405,98.405,594900000.0
2007-11-15 21:44:00,98.405,98.435,98.395,98.425,589600000.0
2007-11-15 21:45:00,98.425,98.425,98.4,98.405,515000000.0
2007-11-15 21:46:00,98.405,98.415,98.385,98.415,600100000.0
2007-11-15 21:47:00,98.415,98.45,98.415,98.44,1158000000.0
2007-11-15 21:48:00,98.445,98.475,98.435,98.475,893300003.0
2007-11-15 21:49:00,98.475,98.495,98.465,98.495,801700000.0
2007-11-15 21:50:00,98.495,98.495,98.465,98.47,1057500000.0
2007-11-15 21:51:00,98.465,98.47,98.445,98.46,584900000.0
2007-11-15 21:52:00,98.46,98.48,98.4,98.415,722200002.0
2007-11-15 21:53:00,98.415,98.44,98.405,98.43,951500002.0
2007-11-15 21:54:00,98.43,98.445,98.385,98.39,1055800001.0
2007-11-15 21:55:00,98.395,98.4,98.375,98.395,752800003.0
2007-11-15 21:56:00,98.4,98.415,98.365,98.375,455400000.0
2007-11-15 21:57:00,98.375,98.375,98.335,98.355,804900000.0
2007-11-15 21:58:00,98.355,98.365,98.335,98.355,1024100000.0
2007-11-15 21:59:00,98.355,98.355,98.295,98.335,839000000.0
2007-11-15 22:00:00,98.325,98.4,98.305,98.32,1040399992.0
2007-11-15 22:01:00,98.32,98.35,98.305,98.325,585399995.0
2007-11-15 22:02:00,98.325,98.325,98.275,98.305,522500000.0
2007-11-15 22:03:00,98.305,98.305,98.275,98.275,336900000.0
2007-11-15 22:04:00,98.275,98.3,98.27,98.295,445399999.0
2007-11-15 22:05:00,98.295,98.295,98.245,98.26,1008000000.0
2007-11-15 22:06:00,98.26,98.27,98.2,98.205,1184499999.0
2007-11-15 22:07:00,98.205,98.285,98.195,98.265,1084300000.0
2007-11-15 22:08:00,98.265,98.3,98.245,98.295,515400000.0
2007-11-15 22:09:00,98.295,98.325,98.285,98.325,650000000.0
2007-11-15 22:10:00,98.325,98.345,98.305,98.31,972300003.0
2007-11-15 22:11:00,98.305,98.315,98.285,98.295,403400000.0
2007-11-15 22:12:00,98.295,98.295,98.25,98.26,493100000.0
2007-11-15 22:13:00,98.26,98.305,98.26,98.295,960200000.0
2007-11-15 22:14:00,98.295,98.34,98.28,98.335,608600000.0
2007-11-15 22:15:00,98.335,98.385,98.335,98.335,904000002.0
2007-11-15 22:16:00,98.335,98.355,98.325,98.35,950500000.0
2007-11-15 22:17:00,98.35,98.395,98.345,98.38,1303699999.0
2007-11-15 22:18:00,98.38,98.395,98.375,98.395,611700001.0
2007-11-15 22:19:00,98.385,98.435,98.375,98.43,1069699999.0
2007-11-15 22:20:00,98.43,98.445,98.42,98.42,473400000.0
2007-11-15 22:21:00,98.42,98.435,98.395,98.4,958900000.0
2007-11-15 22:22:00,98.395,98.395,98.355,98.365,825900000.0
2007-11-15 22:23:00,98.365,98.415,98.355,98.415,759900000.0
2007-11-15 22:24:00,98.415,98.455,98.415,98.44,341000000.0
2007-11-15 22:25:00,98.44,98.525,98.44,98.525,175700000.0
2007-11-15 22:26:00,98.525,98.525,98.46,98.47,482200000.0
2007-11-15 22:27:00,98.46,98.47,98.385,98.405,1212999996.0
2007-11-15 22:28:00,98.405,98.415,98.375,98.395,1049100000.0
2007-11-15 22:29:00,98.395,98.415,98.375,98.39,928700000.0
2007-11-15 22:30:00,98.39,98.39,98.34,98.345,499000000.0
2007-11-15 22:31:00,98.34,98.34,98.295,98.295,757900000.0
2007-11-15 22:32:00,98.295,98.325,98.275,98.285,1121400002.0
2007-11-15 22:33:00,98.3,98.33,98.28,98.315,1261499997.0
2007-11-15 22:34:00,98.315,98.315,98.245,98.245,714900000.0
2007-11-15 22:35:00,98.245,98.305,98.24,98.285,336500000.0
2007-11-15 22:36:00,98.285,98.29,98.24,98.275,455000000.0
2007-11-15 22:37:00,98.275,98.305,98.27,98.305,439000000.0
2007-11-15 22:38:00,98.305,98.325,98.255,98.275,547700000.0
2007-11-15 22:39:00,98.275,98.295,98.225,98.24,806399999.0
2007-11-15 22:40:00,98.24,98.27,98.215,98.27,188000000.0
2007-11-15 22:41:00,98.27,98.33,98.24,98.315,1172900001.0
2007-11-15 22:42:00,98.32,98.335,98.295,98.31,1079999991.0
2007-11-15 22:43:00,98.31,98.34,98.28,98.29,236000000.0
2007-11-15 22:44:00,98.29,98.34,98.27,98.325,288800000.0
2007-11-15 22:45:00,98.33,98.375,98.295,98.315,370100000.0
2007-11-15 22:46:00,98.315,98.42,98.315,98.4,579500000.0
2007-11-15 22:47:00,98.4,98.405,98.325,98.37,401700000.0
2007-11-15 22:48:00,98.37,98.4,98.325,98.335,1129800000.0
2007-11-15 22:49:00,98.335,98.345,98.29,98.315,1029500005.0
2007-11-15 22:50:00,98.315,98.375,98.305,98.365,671000000.0
2007-11-15 22:51:00,98.375,98.375,98.305,98.31,897300000.0
2007-11-15 22:52:00,98.305,98.325,98.295,98.32,926200000.0
2007-11-15 22:53:00,98.315,98.325,98.26,98.285,1241599998.0
2007-11-15 22:54:00,98.275,98.315,98.275,98.29,909199997.0
2007-11-15 22:55:00,98.29,98.335,98.29,98.305,168800000.0
2007-11-15 22:56:00,98.305,98.305,98.285,98.3,928200004.0
2007-11-15 22:57:00,98.295,98.335,98.295,98.325,432700000.0
2007-11-15 22:58:00,98.325,98.37,98.315,98.34,429299999.0
2007-11-15 22:59:00,98.335,98.345,98.33,98.335,432300000.0
2007-11-15 23:00:00,98.335,98.345,98.305,98.345,1060299996.0
2007-11-15 23:01:00,98.345,98.345,98.33,98.33,693300000.0
2007-11-15 23:02:00,98.33,98.335,98.305,98.315,392800000.0
2007-11-15 23:03:00,98.305,98.325,98.285,98.285,1894700000.0
2007-11-15 23:04:00,98.295,98.295,98.265,98.275,1267600000.0
2007-11-15 23:05:00,98.265,98.29,98.26,98.29,1832200000.0
2007-11-15 23:06:00,98.28,98.29,98.245,98.25,718400001.0
2007-11-15 23:07:00,98.255,98.285,98.245,98.28,1344199999.0
2007-11-15 23:08:00,98.28,98.31,98.275,98.295,779900000.0
2007-11-15 23:09:00,98.3,98.315,98.285,98.315,1530399999.0
2007-11-15 23:10:00,98.315,98.335,98.295,98.305,688800000.0
2007-11-15 23:11:00,98.305,98.31,98.295,98.3,1079300002.0
2007-11-15 23:12:00,98.23,98.23,98.22,98.22,2014300000.0
2007-11-15 23:13:00,98.295,98.335,98.295,98.325,2014300000.0
2007-11-15 23:14:00,98.23,98.25,98.22,98.23,1452900000.0
2007-11-15 23:15:00,98.31,98.315,98.305,98.315,1452900000.0
2007-11-15 23:16:00,98.315,98.32,98.3,98.305,1161499972.0
2007-11-15 23:17:00,98.3,98.335,98.295,98.325,646300000.0
2007-11-15 23:18:00,98.325,98.33,98.305,98.32,1643100001.0
2007-11-15 23:19:00,98.32,98.36,98.32,98.355,775500000.0
2007-11-15 23:20:00,98.355,98.375,98.345,98.37,937300000.0
2007-11-15 23:21:00,98.37,98.375,98.355,98.355,1040400000.0
2007-11-15 23:22:00,98.365,98.365,98.345,98.36,414300000.0
2007-11-15 23:23:00,98.36,98.37,98.345,98.36,680100000.0
2007-11-15 23:24:00,98.36,98.365,98.345,98.345,1670800000.0
2007-11-15 23:25:00,98.34,98.355,98.335,98.35,2058000000.0
2007-11-15 23:26:00,98.35,98.355,98.345,98.355,2141600000.0
2007-11-15 23:27:00,98.23,98.28,98.23,98.28,1953399969.0
2007-11-15 23:28:00,98.33,98.345,98.305,98.305,1953399969.0
2007-11-15 23:29:00,98.25,98.27,98.25,98.27,1349800000.0
2007-11-15 23:30:00,98.32,98.335,98.315,98.33,1349800000.0
2007-11-15 23:31:00,98.28,98.28,98.27,98.27,1521900000.0
2007-11-15 23:32:00,98.31,98.335,98.305,98.305,1521900000.0
2007-11-15 23:33:00,98.305,98.32,98.295,98.305,1137100000.0
2007-11-15 23:34:00,98.305,98.325,98.305,98.32,673700000.0
2007-11-15 23:35:00,98.32,98.345,98.32,98.34,599400000.0
2007-11-15 23:36:00,98.34,98.355,98.335,98.335,1345000000.0
2007-11-15 23:37:00,98.335,98.35,98.33,98.34,2101100000.0
2007-11-15 23:38:00,98.34,98.34,98.315,98.325,1602000000.0
2007-11-15 23:40:00,98.33,98.335,98.305,98.31,1392700014.0
2007-11-15 23:41:00,98.31,98.325,98.31,98.32,475800000.0
2007-11-15 23:42:00,98.32,98.32,98.3,98.3,529700000.0
2007-11-15 23:43:00,98.3,98.315,98.295,98.31,1798000000.0
2007-11-15 23:44:00,98.305,98.31,98.285,98.29,1651400000.0
2007-11-15 23:45:00,98.295,98.31,98.285,98.3,608600000.0
2007-11-15 23:46:00,98.3,98.31,98.28,98.285,331400000.0
2007-11-15 23:47:00,98.285,98.285,98.23,98.235,1492700007.0
2007-11-15 23:48:00,98.235,98.25,98.21,98.25,1901500017.0
2007-11-15 23:49:00,98.36,98.36,98.36,98.36,1269600000.0
2007-11-15 23:50:00,98.25,98.275,98.245,98.27,1269600000.0
2007-11-15 23:51:00,98.27,98.275,98.245,98.245,828400000.0
2007-11-15 23:52:00,98.245,98.25,98.23,98.25,1756600048.0
2007-11-15 23:53:00,98.25,98.26,98.23,98.245,883000000.0
2007-11-15 23:54:00,98.245,98.245,98.23,98.24,708600000.0
2007-11-15 23:55:00,98.24,98.25,98.23,98.23,1540700001.0
2007-11-15 23:56:00,98.23,98.235,98.21,98.22,1803700000.0
2007-11-15 23:57:00,98.22,98.23,98.205,98.225,1809300000.0
2007-11-15 23:58:00,98.23,98.24,98.21,98.24,1560599999.0
2007-11-15 23:59:00,98.24,98.24,98.2,98.2,861800000.0
2007-11-16 00:00:00,98.33,98.35,98.33,98.33,1029600000.0
2007-11-16 00:01:00,98.2,98.2,98.19,98.2,1029600000.0
2007-11-16 00:02:00,98.33,98.37,98.33,98.33,1884799999.0
2007-11-16 00:03:00,98.18,98.18,98.16,98.18,1884799999.0
2007-11-16 00:04:00,98.35,98.35,98.33,98.33,1641600000.0
2007-11-16 00:05:00,98.17,98.2,98.155,98.19,1641600000.0
2007-11-16 00:07:00,98.35,98.36,98.33,98.33,1122100000.0
2007-11-16 00:08:00,98.35,98.35,98.35,98.35,1122100000.0
2007-11-16 00:09:00,98.33,98.35,98.33,98.35,1122100000.0
2007-11-16 00:10:00,98.22,98.23,98.21,98.21,1122100000.0
2007-11-16 00:11:00,98.21,98.22,98.185,98.22,1111400000.0
2007-11-16 00:12:00,98.22,98.23,98.2,98.21,585400013.0
2007-11-16 00:13:00,98.2,98.24,98.2,98.23,2062400007.0
2007-11-16 00:14:00,98.37,98.37,98.36,98.36,1680400000.0
2007-11-16 00:15:00,98.37,98.37,98.35,98.35,1680400000.0
2007-11-16 00:16:00,98.21,98.225,98.21,98.22,1680400000.0
2007-11-16 00:17:00,98.33,98.35,98.33,98.33,1323000000.0
2007-11-16 00:18:00,98.25,98.255,98.25,98.25,1323000000.0
2007-11-16 00:19:00,98.25,98.29,98.25,98.29,589100000.0
2007-11-16 00:20:00,98.29,98.29,98.25,98.25,178700000.0
2007-11-16 00:21:00,98.25,98.25,98.235,98.25,181200000.0
2007-11-16 00:22:00,98.25,98.26,98.24,98.25,1526800000.0
2007-11-16 00:23:00,98.32,98.35,98.32,98.33,1980000000.0
2007-11-16 00:24:00,98.245,98.255,98.24,98.25,1980000000.0
2007-11-16 00:25:00,98.25,98.265,98.25,98.265,1020300000.0
2007-11-16 00:26:00,98.35,98.35,98.35,98.35,2049800000.0
2007-11-16 00:27:00,98.25,98.325,98.215,98.275,2049800000.0
2007-11-16 00:28:00,98.32,98.32,98.32,98.32,1787300000.0
2007-11-16 00:29:00,98.25,98.295,98.245,98.25,1787300000.0
2007-11-16 00:30:00,98.33,98.33,98.32,98.33,752000000.0
2007-11-16 00:31:00,98.35,98.35,98.35,98.35,752000000.0
2007-11-16 00:32:00,98.33,98.33,98.33,98.33,752000000.0
2007-11-16 00:33:00,98.255,98.255,98.255,98.255,752000000.0
2007-11-16 00:34:00,98.255,98.265,98.25,98.26,568000000.0
2007-11-16 00:36:00,98.275,98.275,98.265,98.265,1712400000.0
2007-11-16 00:37:00,98.265,98.275,98.255,98.265,1964000000.0
2007-11-16 00:38:00,98.255,98.275,98.255,98.265,1958100010.0
2007-11-16 00:39:00,98.32,98.36,98.32,98.36,1489100000.0
2007-11-16 00:40:00,98.35,98.36,98.35,98.36,1489100000.0
2007-11-16 00:41:00,98.35,98.36,98.35,98.36,1489100000.0
2007-11-16 00:42:00,98.37,98.41,98.37,98.4,1489100000.0
2007-11-16 00:43:00,98.39,98.41,98.39,98.41,1489100000.0
2007-11-16 00:44:00,98.4,98.4,98.35,98.37,1489100000.0
2007-11-16 00:45:00,98.36,98.41,98.36,98.4,1489100000.0
2007-11-16 00:46:00,98.39,98.44,98.39,98.4,1489100000.0
2007-11-16 00:47:00,98.41,98.43,98.41,98.42,1489100000.0
2007-11-16 00:48:00,98.41,98.43,98.38,98.38,1489100000.0
2007-11-16 00:49:00,98.34,98.37,98.34,98.36,1489100000.0
2007-11-16 00:50:00,98.4,98.4,98.38,98.39,2118399996.0
2007-11-16 00:51:00,98.4,98.42,98.39,98.41,2118399996.0
2007-11-16 00:52:00,98.42,98.43,98.38,98.38,2118399996.0
2007-11-16 00:53:00,98.37,98.39,98.37,98.38,2118399996.0
2007-11-16 00:54:00,98.37,98.37,98.35,98.36,2118399996.0
2007-11-16 00:55:00,98.37,98.38,98.37,98.38,2118399996.0
2007-11-16 00:56:00,98.37,98.37,98.36,98.37,2118399996.0
2007-11-16 00:57:00,98.36,98.41,98.36,98.41,2118399996.0
2007-11-16 00:58:00,98.4,98.41,98.39,98.4,2118399996.0
2007-11-16 00:59:00,98.39,98.39,98.39,98.39,2118399996.0
2007-11-16 01:00:00,98.4,98.4,98.4,98.4,2118399996.0
2007-11-16 01:01:00,98.34,98.37,98.33,98.34,2118399996.0
2007-11-16 01:02:00,98.39,98.42,98.39,98.4,1401800000.0
2007-11-16 01:03:00,98.325,98.325,98.315,98.325,1401800000.0
2007-11-16 01:04:00,98.325,98.33,98.305,98.32,1803400000.0
2007-11-16 01:05:00,98.315,98.345,98.315,98.34,1904699999.0
2007-11-16 01:06:00,98.38,98.39,98.35,98.36,2122900000.0
2007-11-16 01:07:00,98.34,98.34,98.33,98.33,2122900000.0
2007-11-16 01:08:00,98.32,98.32,98.3,98.32,1071000000.0
2007-11-16 01:09:00,98.31,98.32,98.31,98.31,1071000000.0
2007-11-16 01:10:00,98.3,98.31,98.27,98.29,1071000000.0
2007-11-16 01:11:00,98.3,98.31,98.3,98.31,1071000000.0
2007-11-16 01:12:00,98.335,98.365,98.33,98.365,1071000000.0
2007-11-16 01:13:00,98.365,98.395,98.36,98.375,751399997.0
2007-11-16 01:14:00,98.375,98.375,98.365,98.365,1115900000.0
2007-11-16 01:15:00,98.365,98.375,98.36,98.365,1505099999.0
2007-11-16 01:16:00,98.365,98.375,98.35,98.35,1659100000.0
2007-11-16 01:17:00,98.35,98.365,98.335,98.335,1062800000.0
2007-11-16 01:18:00,98.335,98.355,98.33,98.355,2032400000.0
2007-11-16 01:19:00,98.345,98.355,98.335,98.335,1491100000.0
2007-11-16 01:20:00,98.335,98.345,98.325,98.345,2131899999.0
2007-11-16 01:21:00,98.345,98.345,98.325,98.335,1181200000.0
2007-11-16 01:22:00,98.31,98.35,98.3,98.35,1670200000.0
2007-11-16 01:23:00,98.315,98.345,98.315,98.335,1670200000.0
2007-11-16 01:24:00,98.335,98.355,98.33,98.345,1482000000.0
2007-11-16 01:25:00,98.34,98.355,98.32,98.335,1971899996.0
2007-11-16 01:26:00,98.335,98.35,98.325,98.345,1168600000.0
2007-11-16 01:27:00,98.345,98.345,98.315,98.325,1362800000.0
2007-11-16 01:28:00,98.325,98.325,98.3,98.325,1642900000.0
2007-11-16 01:29:00,98.325,98.335,98.32,98.335,2146800000.0
2007-11-16 01:30:00,98.37,98.38,98.36,98.36,1956900000.0
2007-11-16 01:31:00,98.37,98.39,98.37,98.38,1956900000.0
2007-11-16 01:32:00,98.335,98.34,98.325,98.325,1956900000.0
2007-11-16 01:33:00,98.325,98.33,98.315,98.33,1057500000.0
2007-11-16 01:34:00,98.33,98.33,98.325,98.325,1965600000.0
2007-11-16 01:35:00,98.43,98.44,98.42,98.42,2074100000.0
2007-11-16 01:36:00,98.325,98.325,98.325,98.325,2074100000.0
2007-11-16 01:37:00,98.315,98.325,98.315,98.325,1220500000.0
2007-11-16 01:38:00,98.325,98.325,98.305,98.325,1800900000.0
2007-11-16 01:39:00,98.315,98.355,98.315,98.355,1586600000.0
2007-11-16 01:40:00,98.42,98.44,98.41,98.42,1228400000.0
2007-11-16 01:41:00,98.355,98.365,98.345,98.365,1228400000.0
2007-11-16 01:42:00,98.365,98.405,98.355,98.395,1293600000.0
2007-11-16 01:43:00,98.395,98.405,98.385,98.405,575600000.0
2007-11-16 01:44:00,98.405,98.405,98.36,98.375,737000000.0
2007-11-16 01:45:00,98.375,98.405,98.365,98.385,732099999.0
2007-11-16 01:46:00,98.49,98.54,98.49,98.52,1577900000.0
2007-11-16 01:47:00,98.4,98.425,98.4,98.405,1577900000.0
2007-11-16 01:48:00,98.405,98.415,98.375,98.385,1094900002.0
2007-11-16 01:49:00,98.385,98.41,98.385,98.4,1607200000.0
2007-11-16 01:50:00,98.55,98.55,98.53,98.53,1739900000.0
2007-11-16 01:51:00,98.52,98.54,98.52,98.54,1739900000.0
2007-11-16 01:52:00,98.405,98.425,98.37,98.37,1739900000.0
2007-11-16 01:53:00,98.37,98.385,98.355,98.375,2142899991.0
2007-11-16 01:54:00,98.56,98.58,98.54,98.56,1978500000.0
2007-11-16 01:55:00,98.355,98.385,98.355,98.385,1978500000.0
2007-11-16 01:56:00,98.385,98.385,98.355,98.365,1646000000.0
2007-11-16 01:57:00,98.56,98.56,98.54,98.54,2010600000.0
2007-11-16 01:58:00,98.4,98.405,98.39,98.395,2010600000.0
2007-11-16 01:59:00,98.395,98.395,98.38,98.38,1176800000.0
2007-11-16 02:00:00,98.38,98.395,98.375,98.385,1283500000.0
2007-11-16 02:01:00,98.375,98.395,98.365,98.395,940600004.0
2007-11-16 02:02:00,98.395,98.405,98.385,98.395,806800000.0
2007-11-16 02:03:00,98.395,98.395,98.38,98.39,1566300000.0
2007-11-16 02:04:00,98.395,98.395,98.385,98.395,457300000.0
2007-11-16 02:05:00,98.395,98.395,98.365,98.375,1017700000.0
2007-11-16 02:06:00,98.375,98.385,98.345,98.36,1472300000.0
2007-11-16 02:07:00,98.44,98.47,98.43,98.43,934700000.0
2007-11-16 02:08:00,98.315,98.325,98.295,98.315,934700000.0
2007-11-16 02:09:00,98.315,98.325,98.305,98.305,1851500002.0
2007-11-16 02:10:00,98.44,98.44,98.43,98.43,1525700000.0
2007-11-16 02:11:00,98.44,98.46,98.43,98.44,1525700000.0
2007-11-16 02:12:00,98.46,98.47,98.44,98.46,1525700000.0
2007-11-16 02:13:00,98.315,98.345,98.29,98.305,1525700000.0
2007-11-16 02:14:00,98.305,98.32,98.28,98.32,1464800000.0
2007-11-16 02:15:00,98.32,98.335,98.305,98.325,1504100000.0
2007-11-16 02:16:00,98.325,98.345,98.315,98.335,2049800015.0
2007-11-16 02:17:00,98.41,98.46,98.4,98.46,1855600000.0
2007-11-16 02:18:00,98.345,98.35,98.335,98.335,1855600000.0
2007-11-16 02:19:00,98.47,98.47,98.45,98.46,1474000000.0
2007-11-16 02:20:00,98.355,98.355,98.305,98.305,1474000000.0
2007-11-16 02:21:00,98.46,98.49,98.46,98.48,1667800004.0
2007-11-16 02:22:00,98.305,98.345,98.305,98.34,1667800004.0
2007-11-16 02:23:00,98.335,98.345,98.315,98.32,1815900000.0
2007-11-16 02:24:00,98.32,98.345,98.315,98.335,1274799999.0
2007-11-16 02:25:00,98.335,98.335,98.295,98.315,1133700000.0
2007-11-16 02:26:00,98.315,98.315,98.29,98.3,722400000.0
2007-11-16 02:27:00,98.3,98.325,98.295,98.315,1263700000.0
2007-11-16 02:28:00,98.31,98.365,98.31,98.365,1039499998.0
2007-11-16 02:29:00,98.365,98.375,98.34,98.35,1441700000.0
2007-11-16 02:30:00,98.35,98.375,98.35,98.355,706800000.0
2007-11-16 02:31:00,98.365,98.395,98.365,98.375,391300000.0
2007-11-16 02:32:00,98.375,98.395,98.375,98.395,310500000.0
2007-11-16 02:33:00,98.395,98.405,98.39,98.395,1954400000.0
2007-11-16 02:34:00,98.4,98.435,98.395,98.435,932900000.0
2007-11-16 02:35:00,98.435,98.445,98.42,98.425,185400000.0
2007-11-16 02:36:00,98.425,98.455,98.425,98.435,577800000.0
2007-11-16 02:37:00,98.435,98.445,98.4,98.41,1337400000.0
2007-11-16 02:38:00,98.415,98.435,98.41,98.425,295500000.0
2007-11-16 02:39:00,98.425,98.435,98.415,98.435,199300000.0
2007-11-16 02:40:00,98.435,98.445,98.415,98.415,258800000.0
2007-11-16 02:41:00,98.415,98.435,98.405,98.41,465200000.0
2007-11-16 02:42:00,98.41,98.435,98.405,98.435,1787800000.0
2007-11-16 02:43:00,98.435,98.465,98.435,98.455,270000000.0
2007-11-16 02:44:00,98.455,98.49,98.455,98.485,1443600000.0
2007-11-16 02:45:00,98.485,98.505,98.465,98.495,1179900000.0
2007-11-16 02:46:00,98.495,98.535,98.48,98.515,1421900000.0
2007-11-16 02:47:00,98.515,98.555,98.515,98.535,470500000.0
2007-11-16 02:48:00,98.535,98.575,98.535,98.555,212600000.0
2007-11-16 02:49:00,98.555,98.575,98.535,98.555,405000000.0
2007-11-16 02:50:00,98.555,98.555,98.525,98.525,515500000.0
2007-11-16 02:51:00,98.525,98.545,98.515,98.545,184700000.0
2007-11-16 02:52:00,98.545,98.565,98.535,98.565,295600000.0
2007-11-16 02:53:00,98.565,98.565,98.54,98.565,179500000.0
2007-11-16 02:54:00,98.565,98.575,98.535,98.56,506200000.0
2007-11-16 02:55:00,98.56,98.585,98.535,98.565,1059200000.0
2007-11-16 02:56:00,98.565,98.565,98.545,98.555,544900000.0
2007-11-16 02:57:00,98.555,98.555,98.525,98.54,1007300020.0
2007-11-16 02:58:00,98.54,98.555,98.52,98.525,1477700004.0
2007-11-16 02:59:00,98.525,98.535,98.52,98.525,573900000.0
2007-11-16 03:00:00,98.525,98.525,98.495,98.505,310300000.0
2007-11-16 03:01:00,98.505,98.505,98.475,98.475,1405200000.0
2007-11-16 03:02:00,98.475,98.505,98.465,98.485,1990400001.0
2007-11-16 03:03:00,98.3,98.3,98.28,98.28,1785800000.0
2007-11-16 03:04:00,98.48,98.485,98.465,98.475,1785800000.0
2007-11-16 03:05:00,98.475,98.48,98.455,98.465,828900000.0
2007-11-16 03:06:00,98.465,98.465,98.42,98.435,1503899998.0
2007-11-16 03:07:00,98.425,98.455,98.425,98.435,1805399991.0
2007-11-16 03:08:00,98.435,98.435,98.41,98.425,1331600000.0
2007-11-16 03:09:00,98.425,98.435,98.415,98.425,1857199994.0
2007-11-16 03:10:00,98.425,98.435,98.415,98.435,1318899992.0
2007-11-16 03:11:00,98.435,98.465,98.425,98.445,1615700003.0
2007-11-16 03:12:00,98.23,98.25,98.21,98.21,549300000.0
2007-11-16 03:13:00,98.22,98.28,98.21,98.25,549300000.0
2007-11-16 03:14:00,98.435,98.455,98.435,98.455,549300000.0
2007-11-16 03:15:00,98.455,98.465,98.41,98.41,693600000.0
2007-11-16 03:16:00,98.41,98.43,98.405,98.415,1576500000.0
2007-11-16 03:17:00,98.415,98.445,98.405,98.445,1941299999.0
2007-11-16 03:18:00,98.445,98.475,98.445,98.465,685000000.0
2007-11-16 03:19:00,98.465,98.465,98.445,98.445,759100000.0
2007-11-16 03:20:00,98.445,98.465,98.445,98.465,701500000.0
2007-11-16 03:21:00,98.455,98.48,98.45,98.47,606500000.0
2007-11-16 03:22:00,98.47,98.485,98.445,98.465,2026000000.0
2007-11-16 03:23:00,98.475,98.49,98.465,98.485,1917799999.0
2007-11-16 03:24:00,98.23,98.25,98.18,98.18,1448900000.0
2007-11-16 03:25:00,98.19,98.22,98.19,98.22,1448900000.0
2007-11-16 03:26:00,98.21,98.22,98.17,98.18,1448900000.0
2007-11-16 03:27:00,98.17,98.18,98.12,98.14,1448900000.0
2007-11-16 03:28:00,98.55,98.575,98.535,98.545,1448900000.0
2007-11-16 03:29:00,98.545,98.565,98.535,98.565,1388800002.0
2007-11-16 03:30:00,98.565,98.575,98.555,98.575,380200000.0
2007-11-16 03:31:00,98.575,98.575,98.545,98.555,318199999.0
2007-11-16 03:32:00,98.555,98.575,98.545,98.565,575300000.0
2007-11-16 03:33:00,98.575,98.605,98.56,98.575,555200000.0
2007-11-16 03:34:00,98.575,98.575,98.545,98.545,908800000.0
2007-11-16 03:35:00,98.545,98.565,98.535,98.555,1243300007.0
2007-11-16 03:36:00,98.555,98.565,98.555,98.56,438100000.0
2007-11-16 03:37:00,98.56,98.565,98.545,98.555,1139100000.0
2007-11-16 03:38:00,98.555,98.565,98.535,98.565,1173600000.0
2007-11-16 03:39:00,98.565,98.565,98.54,98.54,975400000.0
2007-11-16 03:40:00,98.54,98.565,98.54,98.56,1556800000.0
2007-11-16 03:41:00,98.56,98.57,98.555,98.565,1244200000.0
2007-11-16 03:42:00,98.565,98.565,98.555,98.555,466900000.0
2007-11-16 03:43:00,98.555,98.565,98.545,98.55,797900000.0
2007-11-16 03:44:00,98.555,98.565,98.515,98.525,1095199996.0
2007-11-16 03:45:00,98.525,98.545,98.515,98.535,1760999978.0
2007-11-16 03:46:00,98.08,98.1,98.06,98.07,1401499996.0
2007-11-16 03:47:00,98.1,98.1,98.06,98.06,1401499996.0
2007-11-16 03:48:00,98.495,98.495,98.445,98.475,1401499996.0
2007-11-16 03:49:00,98.475,98.485,98.465,98.465,1055000000.0
2007-11-16 03:50:00,98.465,98.485,98.405,98.425,723100000.0
2007-11-16 03:51:00,98.42,98.43,98.355,98.365,1361000002.0
2007-11-16 03:52:00,98.365,98.375,98.335,98.375,468800000.0
2007-11-16 03:53:00,98.375,98.385,98.345,98.355,1109999988.0
2007-11-16 03:54:00,98.35,98.365,98.335,98.35,1664300001.0
2007-11-16 03:55:00,98.345,98.355,98.325,98.345,990799998.0
2007-11-16 03:56:00,98.345,98.345,98.325,98.345,1072000000.0
2007-11-16 03:57:00,98.345,98.345,98.335,98.345,694600000.0
2007-11-16 03:58:00,98.345,98.355,98.315,98.345,1778399999.0
2007-11-16 03:59:00,98.345,98.355,98.335,98.335,916700000.0
2007-11-16 04:00:00,98.335,98.365,98.315,98.32,1194099998.0
2007-11-16 04:01:00,98.32,98.32,98.285,98.305,872699993.0
2007-11-16 04:02:00,98.305,98.315,98.285,98.305,622499998.0
2007-11-16 04:03:00,98.305,98.305,98.265,98.275,671000000.0
2007-11-16 04:04:00,98.275,98.315,98.275,98.305,778800000.0
2007-11-16 04:05:00,98.305,98.315,98.26,98.275,1308800001.0
2007-11-16 04:06:00,98.275,98.315,98.275,98.305,568899999.0
2007-11-16 04:07:00,98.305,98.325,98.295,98.315,993000000.0
2007-11-16 04:08:00,98.315,98.32,98.26,98.26,823600000.0
2007-11-16 04:09:00,98.26,98.265,98.225,98.225,841000000.0
2007-11-16 04:10:00,98.225,98.245,98.225,98.235,880500000.0
2007-11-16 04:11:00,98.235,98.26,98.225,98.225,1599800001.0
2007-11-16 04:12:00,98.235,98.235,98.185,98.2,1609299998.0
2007-11-16 04:13:00,97.93,97.98,97.93,97.95,2107800009.0
2007-11-16 04:14:00,97.94,97.97,97.94,97.97,2107800009.0
2007-11-16 04:15:00,97.96,97.98,97.94,97.97,2107800009.0
2007-11-16 04:16:00,97.98,98.02,97.97,98.02,2107800009.0
2007-11-16 04:17:00,98.26,98.275,98.255,98.265,2107800009.0
2007-11-16 04:18:00,98.0,98.08,97.99,98.08,1819999997.0
2007-11-16 04:19:00,98.245,98.285,98.245,98.265,1819999997.0
2007-11-16 04:20:00,98.265,98.275,98.245,98.245,1660700000.0
2007-11-16 04:21:00,98.245,98.245,98.235,98.245,1683000000.0
2007-11-16 04:22:00,98.235,98.255,98.235,98.245,1704200000.0
2007-11-16 04:23:00,98.245,98.245,98.225,98.235,2028399985.0
2007-11-16 04:24:00,98.235,98.245,98.155,98.165,1217000000.0
2007-11-16 04:25:00,98.08,98.08,98.05,98.05,1368899998.0
2007-11-16 04:26:00,98.04,98.04,98.02,98.03,1368899998.0
2007-11-16 04:27:00,98.16,98.175,98.115,98.135,1368899998.0
2007-11-16 04:28:00,98.135,98.145,98.025,98.04,1726899979.0
2007-11-16 04:29:00,98.04,98.125,98.04,98.125,2067199975.0
2007-11-16 04:30:00,98.125,98.125,98.075,98.095,1450800000.0
2007-11-16 04:31:00,98.095,98.115,98.095,98.095,502400000.0
2007-11-16 04:32:00,98.115,98.115,98.05,98.055,663800000.0
2007-11-16 04:33:00,98.065,98.075,98.035,98.075,1501599988.0
2007-11-16 04:34:00,98.075,98.085,98.01,98.035,819200000.0
2007-11-16 04:35:00,98.035,98.085,98.01,98.075,1179799998.0
2007-11-16 04:36:00,98.075,98.075,97.995,98.0,2123100001.0
2007-11-16 04:37:00,98.0,98.01,97.995,98.0,1731799999.0
2007-11-16 04:38:00,98.0,98.055,98.0,98.035,2111300000.0
2007-11-16 04:39:00,98.035,98.075,98.015,98.035,1375600001.0
2007-11-16 04:40:00,98.035,98.065,98.035,98.055,373300000.0
2007-11-16 04:41:00,98.055,98.08,98.055,98.075,1030300001.0
2007-11-16 04:42:00,98.075,98.095,98.045,98.075,2085500000.0
2007-11-16 04:43:00,98.03,98.06,98.03,98.05,1811700000.0
2007-11-16 04:44:00,98.085,98.095,98.065,98.065,1811700000.0
2007-11-16 04:45:00,98.065,98.075,98.045,98.075,1981100007.0
2007-11-16 04:46:00,98.07,98.08,98.055,98.065,1877900000.0
2007-11-16 04:47:00,98.065,98.075,98.055,98.055,769200000.0
2007-11-16 04:48:00,98.055,98.055,98.025,98.035,1530800000.0
2007-11-16 04:49:00,98.05,98.05,98.03,98.05,1799999999.0
2007-11-16 04:50:00,97.995,98.045,97.995,98.045,1799999999.0
2007-11-16 04:51:00,98.045,98.045,97.995,98.015,1276500001.0
2007-11-16 04:52:00,98.015,98.045,98.015,98.025,846100000.0
2007-11-16 04:53:00,98.025,98.045,98.015,98.025,1034700000.0
2007-11-16 04:54:00,98.025,98.025,98.015,98.025,1371500000.0
2007-11-16 04:55:00,98.025,98.025,98.005,98.005,1811300001.0
2007-11-16 04:56:00,98.005,98.035,98.005,98.005,1994100000.0
2007-11-16 04:57:00,98.005,98.015,97.995,98.015,1689099997.0
2007-11-16 04:58:00,98.015,98.045,98.015,98.015,658000000.0
2007-11-16 04:59:00,98.025,98.025,98.0,98.005,1828300016.0
2007-11-16 05:00:00,98.005,98.015,98.005,98.005,385500000.0
2007-11-16 05:01:00,98.005,98.005,97.985,97.995,239700000.0
2007-11-16 05:02:00,97.995,97.995,97.94,97.945,881100000.0
2007-11-16 05:03:00,97.945,97.965,97.905,97.905,1657799991.0
2007-11-16 05:04:00,97.905,97.925,97.885,97.905,1557099997.0
2007-11-16 05:05:00,97.905,97.945,97.895,97.925,1935900005.0
2007-11-16 05:06:00,98.01,98.04,98.01,98.04,1397200004.0
2007-11-16 05:07:00,98.05,98.05,98.03,98.03,1397200004.0
2007-11-16 05:08:00,98.04,98.06,98.03,98.05,1397200004.0
2007-11-16 05:09:00,98.06,98.08,98.06,98.08,1397200004.0
2007-11-16 05:10:00,97.91,97.91,97.88,97.89,1397200004.0
2007-11-16 05:11:00,97.89,97.94,97.88,97.93,1799100021.0
2007-11-16 05:12:00,97.93,97.96,97.905,97.94,578900000.0
2007-11-16 05:13:00,97.94,97.97,97.93,97.95,625199995.0
2007-11-16 05:14:00,97.95,97.97,97.93,97.97,1496300000.0
2007-11-16 05:15:00,97.97,97.97,97.95,97.965,1834800000.0
2007-11-16 05:16:00,97.97,98.025,97.96,98.01,1061500002.0
2007-11-16 05:17:00,98.01,98.03,97.97,97.98,1982999995.0
2007-11-16 05:18:00,97.995,98.085,97.99,98.07,1843500000.0
2007-11-16 05:19:00,98.07,98.15,98.07,98.14,674699999.0
2007-11-16 05:20:00,98.14,98.17,98.14,98.15,524500000.0
2007-11-16 05:21:00,98.15,98.16,98.12,98.12,546700000.0
2007-11-16 05:22:00,98.12,98.12,98.08,98.08,865100000.0
2007-11-16 05:23:00,98.08,98.1,98.05,98.06,540999998.0
2007-11-16 05:24:00,98.06,98.08,98.035,98.07,392400000.0
2007-11-16 05:25:00,98.07,98.08,98.05,98.05,404100000.0
2007-11-16 05:26:00,98.05,98.05,98.02,98.03,356300000.0
2007-11-16 05:27:00,98.03,98.04,98.01,98.02,426000000.0
2007-11-16 05:28:00,98.02,98.07,98.01,98.07,1240999993.0
2007-11-16 05:29:00,98.06,98.07,98.045,98.065,1098600000.0
2007-11-16 05:30:00,98.065,98.07,98.05,98.06,1742000000.0
2007-11-16 05:31:00,98.06,98.06,98.015,98.015,515700000.0
2007-11-16 05:32:00,98.02,98.03,97.98,97.98,1382200000.0
2007-11-16 05:33:00,97.98,97.98,97.92,97.93,911600000.0
2007-11-16 05:34:00,97.935,97.96,97.935,97.96,1302600000.0
2007-11-16 05:35:00,97.96,97.96,97.94,97.95,822800000.0
2007-11-16 05:36:00,97.95,97.97,97.94,97.97,385100000.0
2007-11-16 05:37:00,97.97,97.99,97.965,97.99,248600000.0
2007-11-16 05:38:00,97.99,97.99,97.96,97.96,387500000.0
2007-11-16 05:39:00,97.96,98.01,97.955,98.005,1472700000.0
2007-11-16 05:40:00,98.23,98.23,98.17,98.18,1576700000.0
2007-11-16 05:41:00,98.01,98.01,98.0,98.0,1576700000.0
2007-11-16 05:42:00,98.0,98.05,98.0,98.04,1802499994.0
2007-11-16 05:43:00,98.19,98.19,98.17,98.17,1765800001.0
2007-11-16 05:44:00,98.18,98.18,98.17,98.17,1765800001.0
2007-11-16 05:45:00,98.18,98.18,98.15,98.15,1765800001.0
2007-11-16 05:46:00,98.17,98.17,98.14,98.14,1765800001.0
2007-11-16 05:47:00,98.03,98.04,98.0,98.01,1765800001.0
2007-11-16 05:48:00,98.01,98.04,98.01,98.04,492200000.0
2007-11-16 05:49:00,98.04,98.06,98.025,98.05,956700000.0
2007-11-16 05:50:00,98.05,98.07,98.05,98.065,1082400000.0
2007-11-16 05:51:00,98.065,98.07,98.055,98.06,890600000.0
2007-11-16 05:52:00,98.06,98.06,98.015,98.03,1905700000.0
2007-11-16 05:53:00,98.02,98.06,98.02,98.06,898799981.0
2007-11-16 05:54:00,98.06,98.07,98.05,98.06,991000000.0
2007-11-16 05:55:00,98.06,98.07,98.04,98.055,662000000.0
2007-11-16 05:56:00,98.06,98.06,98.035,98.04,443100000.0
2007-11-16 05:57:00,98.04,98.04,98.02,98.03,458200000.0
2007-11-16 05:58:00,98.03,98.04,98.03,98.03,834900000.0
2007-11-16 05:59:00,98.03,98.03,97.995,98.015,1448299995.0
2007-11-16 06:00:00,98.015,98.035,97.985,97.985,779199995.0
2007-11-16 06:01:00,97.995,98.015,97.985,98.0,2022599995.0
2007-11-16 06:02:00,98.11,98.13,98.1,98.1,1592800000.0
2007-11-16 06:03:00,98.08,98.08,98.07,98.08,1592800000.0
2007-11-16 06:04:00,98.1,98.1,98.1,98.1,1592800000.0
2007-11-16 06:05:00,98.0,98.01,97.99,98.005,1592800000.0
2007-11-16 06:06:00,98.08,98.08,98.08,98.08,2010100000.0
2007-11-16 06:07:00,98.025,98.045,98.025,98.03,2010100000.0
2007-11-16 06:08:00,98.03,98.045,98.025,98.035,2090500000.0
2007-11-16 06:09:00,98.045,98.075,98.035,98.075,1989600000.0
2007-11-16 06:10:00,98.08,98.11,98.08,98.1,1702800000.0
2007-11-16 06:11:00,98.08,98.08,98.055,98.065,1702800000.0
2007-11-16 06:12:00,98.065,98.07,98.045,98.055,2040700009.0
2007-11-16 06:13:00,98.055,98.055,98.045,98.045,1901200000.0
2007-11-16 06:14:00,98.045,98.055,98.045,98.05,1800400000.0
2007-11-16 06:15:00,98.05,98.095,98.05,98.085,933300000.0
2007-11-16 06:16:00,98.085,98.085,98.055,98.075,1704199981.0
2007-11-16 06:17:00,98.075,98.075,98.06,98.06,1142400000.0
2007-11-16 06:19:00,98.1,98.1,98.1,98.1,1746800000.0
2007-11-16 06:20:00,98.11,98.11,98.08,98.08,1746800000.0
2007-11-16 06:21:00,98.09,98.095,98.085,98.095,1746800000.0
2007-11-16 06:22:00,98.095,98.1,98.08,98.08,1696500000.0
2007-11-16 06:23:00,98.07,98.08,98.04,98.04,1591200000.0
2007-11-16 06:24:00,98.11,98.11,98.095,98.11,1591200000.0
2007-11-16 06:25:00,98.11,98.11,98.1,98.11,1443200000.0
2007-11-16 06:26:00,98.11,98.13,98.11,98.13,1566500000.0
2007-11-16 06:27:00,98.05,98.08,98.05,98.06,785699999.0
2007-11-16 06:28:00,98.07,98.07,98.06,98.06,785699999.0
2007-11-16 06:29:00,98.07,98.07,98.05,98.05,785699999.0
2007-11-16 06:30:00,98.19,98.22,98.17,98.18,785699999.0
2007-11-16 06:31:00,98.175,98.2,98.175,98.19,1486400000.0
2007-11-16 06:32:00,98.06,98.1,98.06,98.1,1215600000.0
2007-11-16 06:33:00,98.08,98.1,98.07,98.1,1215600000.0
2007-11-16 06:34:00,98.08,98.1,98.08,98.08,1215600000.0
2007-11-16 06:35:00,98.16,98.23,98.16,98.22,1215600000.0
2007-11-16 06:36:00,98.22,98.23,98.2,98.2,1179700000.0
2007-11-16 06:37:00,98.2,98.23,98.2,98.2,1303399995.0
2007-11-16 06:38:00,98.2,98.21,98.18,98.19,1202350000.0
2007-11-16 06:39:00,98.19,98.22,98.17,98.22,1409100000.0
2007-11-16 06:40:00,98.22,98.22,98.16,98.17,1785100000.0
2007-11-16 06:41:00,98.17,98.22,98.16,98.2,1353900000.0
2007-11-16 06:42:00,98.2,98.2,98.165,98.2,973700000.0
2007-11-16 06:43:00,98.2,98.21,98.18,98.18,226400000.0
2007-11-16 06:44:00,98.18,98.18,98.17,98.17,238300000.0
2007-11-16 06:45:00,98.17,98.18,98.16,98.16,525100000.0
2007-11-16 06:46:00,98.16,98.17,98.14,98.15,216400000.0
2007-11-16 06:47:00,98.15,98.16,98.13,98.15,866100000.0
2007-11-16 06:48:00,98.15,98.15,98.11,98.12,322400000.0
2007-11-16 06:49:00,98.12,98.13,98.11,98.12,817600000.0
2007-11-16 06:50:00,98.11,98.12,98.08,98.08,1010600000.0
2007-11-16 06:51:00,98.08,98.12,98.08,98.08,467900000.0
2007-11-16 06:52:00,98.08,98.1,98.04,98.06,2076200000.0
2007-11-16 06:53:00,98.06,98.08,98.06,98.06,593300000.0
2007-11-16 06:54:00,98.06,98.09,98.05,98.08,904700000.0
2007-11-16 06:55:00,98.075,98.1,98.07,98.07,1680100000.0
2007-11-16 06:56:00,98.08,98.1,98.08,98.1,1882000000.0
2007-11-16 06:57:00,98.11,98.13,98.1,98.11,1882000000.0
2007-11-16 06:58:00,98.1,98.12,98.09,98.12,1882000000.0
2007-11-16 06:59:00,98.12,98.12,98.08,98.1,1988000000.0
2007-11-16 07:00:00,98.13,98.14,98.13,98.14,2102400001.0
2007-11-16 07:01:00,98.1,98.125,98.1,98.11,2102400001.0
2007-11-16 07:02:00,98.15,98.15,98.15,98.15,1090099994.0
2007-11-16 07:03:00,98.14,98.14,98.13,98.14,1090099994.0
2007-11-16 07:04:00,98.09,98.1,98.08,98.1,1090099994.0
2007-11-16 07:05:00,98.1,98.11,98.085,98.11,1617999998.0
2007-11-16 07:06:00,98.14,98.15,98.13,98.15,524100000.0
2007-11-16 07:07:00,98.14,98.17,98.13,98.15,524100000.0
2007-11-16 07:08:00,98.17,98.18,98.15,98.18,524100000.0
2007-11-16 07:09:00,98.17,98.22,98.17,98.22,524100000.0
2007-11-16 07:10:00,98.11,98.11,98.1,98.11,524100000.0
2007-11-16 07:11:00,98.11,98.11,98.07,98.07,1238699998.0
2007-11-16 07:12:00,98.07,98.09,98.07,98.09,302500000.0
2007-11-16 07:13:00,98.09,98.09,98.07,98.08,1312799998.0
2007-11-16 07:14:00,98.08,98.1,98.07,98.07,2012500000.0
2007-11-16 07:15:00,98.07,98.1,98.07,98.08,1629900000.0
2007-11-16 07:16:00,98.08,98.11,98.08,98.09,2004100000.0
2007-11-16 07:17:00,98.25,98.28,98.25,98.27,1287200029.0
2007-11-16 07:18:00,98.26,98.3,98.26,98.3,1287200029.0
2007-11-16 07:19:00,98.29,98.3,98.28,98.3,1287200029.0
2007-11-16 07:20:00,98.31,98.33,98.29,98.31,1287200029.0
2007-11-16 07:21:00,98.07,98.08,98.035,98.04,1287200029.0
2007-11-16 07:22:00,98.04,98.08,98.035,98.07,734800000.0
2007-11-16 07:23:00,98.07,98.08,98.045,98.05,354600000.0
2007-11-16 07:24:00,98.045,98.06,98.04,98.05,492300000.0
2007-11-16 07:25:00,98.05,98.08,98.04,98.065,532700000.0
2007-11-16 07:26:00,98.065,98.1,98.045,98.07,1460500000.0
2007-11-16 07:27:00,98.06,98.08,98.035,98.07,1333000003.0
2007-11-16 07:28:00,98.07,98.08,98.065,98.07,161700000.0
2007-11-16 07:29:00,98.07,98.07,98.04,98.05,1286900000.0
2007-11-16 07:30:00,98.05,98.08,98.04,98.08,377900000.0
2007-11-16 07:31:00,98.08,98.08,98.055,98.06,535199999.0
2007-11-16 07:32:00,98.14,98.18,98.14,98.15,1753100000.0
2007-11-16 07:33:00,98.08,98.09,98.07,98.08,1753100000.0
2007-11-16 07:34:00,98.08,98.095,98.08,98.09,1929500000.0
2007-11-16 07:35:00,98.09,98.095,98.09,98.095,1983800000.0
2007-11-16 07:36:00,98.095,98.12,98.09,98.11,954100000.0
2007-11-16 07:37:00,98.105,98.13,98.1,98.12,1285900003.0
2007-11-16 07:38:00,98.12,98.15,98.11,98.15,1358700000.0
2007-11-16 07:39:00,98.15,98.15,98.12,98.13,1429200004.0
2007-11-16 07:40:00,98.13,98.13,98.105,98.105,1316200000.0
2007-11-16 07:41:00,98.11,98.12,98.1,98.1,1475300000.0
2007-11-16 07:42:00,98.23,98.25,98.22,98.25,1507800000.0
2007-11-16 07:43:00,98.24,98.25,98.23,98.23,1507800000.0
2007-11-16 07:44:00,98.24,98.25,98.23,98.23,1507800000.0
2007-11-16 07:45:00,98.155,98.165,98.135,98.135,1507800000.0
2007-11-16 07:46:00,98.135,98.155,98.13,98.15,1825100000.0
2007-11-16 07:47:00,98.15,98.15,98.13,98.135,1565200000.0
2007-11-16 07:48:00,98.19,98.19,98.18,98.19,1950400000.0
2007-11-16 07:49:00,98.125,98.125,98.095,98.1,1950400000.0
2007-11-16 07:50:00,98.105,98.13,98.1,98.12,1828599999.0
2007-11-16 07:51:00,98.12,98.135,98.12,98.135,2125000000.0
2007-11-16 07:52:00,98.135,98.135,98.11,98.115,2036400001.0
2007-11-16 07:53:00,98.115,98.12,98.11,98.11,1820100000.0
2007-11-16 07:54:00,98.11,98.11,98.085,98.095,1225700000.0
2007-11-16 07:55:00,98.09,98.1,98.085,98.095,1677300000.0
2007-11-16 07:56:00,98.1,98.11,98.075,98.1,1650400000.0
2007-11-16 07:57:00,98.1,98.125,98.095,98.11,1641000000.0
2007-11-16 07:58:00,98.11,98.115,98.1,98.11,1673700000.0
2007-11-16 07:59:00,98.11,98.15,98.105,98.14,434600000.0
2007-11-16 08:00:00,98.14,98.15,98.12,98.14,425500000.0
2007-11-16 08:01:00,98.14,98.14,98.12,98.13,409100000.0
2007-11-16 08:02:00,98.13,98.14,98.12,98.14,746800000.0
2007-11-16 08:03:00,98.14,98.15,98.13,98.14,384200010.0
2007-11-16 08:04:00,98.14,98.15,98.12,98.14,1135100039.0
2007-11-16 08:05:00,98.14,98.14,98.12,98.13,170900000.0
2007-11-16 08:06:00,98.13,98.15,98.13,98.15,301300000.0
2007-11-16 08:07:00,98.15,98.17,98.14,98.145,2004499992.0
2007-11-16 08:08:00,98.15,98.19,98.15,98.18,1931900000.0
2007-11-16 08:09:00,98.18,98.22,98.17,98.21,291100000.0
2007-11-16 08:10:00,98.21,98.21,98.17,98.18,1992899999.0
2007-11-16 08:11:00,98.23,98.26,98.22,98.23,1282700000.0
2007-11-16 08:12:00,98.185,98.21,98.18,98.2,1282700000.0
2007-11-16 08:13:00,98.2,98.22,98.2,98.21,963700000.0
2007-11-16 08:14:00,98.21,98.22,98.21,98.22,1441300000.0
2007-11-16 08:15:00,98.22,98.24,98.21,98.24,712100000.0
2007-11-16 08:16:00,98.24,98.255,98.24,98.24,1003300002.0
2007-11-16 08:17:00,98.24,98.28,98.24,98.24,1569099998.0
2007-11-16 08:18:00,98.255,98.3,98.25,98.29,972799999.0
2007-11-16 08:19:00,98.29,98.31,98.28,98.31,413000000.0
2007-11-16 08:20:00,98.31,98.35,98.29,98.32,149200000.0
2007-11-16 08:21:00,98.32,98.32,98.27,98.28,1085299999.0
2007-11-16 08:22:00,98.28,98.29,98.26,98.265,1714500000.0
2007-11-16 08:23:00,98.265,98.28,98.255,98.27,2053199985.0
2007-11-16 08:24:00,98.27,98.27,98.24,98.24,1818000000.0
2007-11-16 08:25:00,98.24,98.27,98.235,98.26,1361600000.0
2007-11-16 08:26:00,98.26,98.27,98.215,98.23,1245200002.0
2007-11-16 08:27:00,98.0,98.07,97.98,98.05,566400000.0
2007-11-16 08:28:00,98.04,98.05,98.01,98.02,566400000.0
2007-11-16 08:29:00,98.19,98.21,98.19,98.19,566400000.0
2007-11-16 08:30:00,98.19,98.2,98.17,98.17,1690500000.0
2007-11-16 08:31:00,98.17,98.17,98.12,98.14,1639400000.0
2007-11-16 08:32:00,98.14,98.17,98.14,98.15,389500000.0
2007-11-16 08:33:00,98.15,98.16,98.14,98.16,849800000.0
2007-11-16 08:34:00,98.16,98.18,98.15,98.18,261900000.0
2007-11-16 08:35:00,98.18,98.19,98.13,98.13,402300000.0
2007-11-16 08:36:00,98.13,98.16,98.13,98.16,873500000.0
2007-11-16 08:37:00,98.16,98.19,98.16,98.17,215500000.0
2007-11-16 08:38:00,98.17,98.185,98.16,98.17,396700000.0
2007-11-16 08:39:00,98.17,98.21,98.17,98.21,419800000.0
2007-11-16 08:40:00,98.21,98.22,98.2,98.22,247200000.0
2007-11-16 08:41:00,98.22,98.24,98.22,98.23,167100000.0
2007-11-16 08:42:00,98.23,98.25,98.225,98.25,262000000.0
2007-11-16 08:43:00,98.25,98.25,98.235,98.235,342000000.0
2007-11-16 08:44:00,98.235,98.25,98.235,98.24,270000000.0
2007-11-16 08:45:00,98.235,98.24,98.22,98.24,601300000.0
2007-11-16 08:46:00,98.24,98.25,98.225,98.23,186700000.0
2007-11-16 08:47:00,98.225,98.23,98.195,98.195,467400000.0
2007-11-16 08:48:00,98.195,98.2,98.19,98.2,1710000000.0
2007-11-16 08:49:00,98.2,98.2,98.17,98.175,399200000.0
2007-11-16 08:50:00,98.175,98.18,98.155,98.165,409000000.0
2007-11-16 08:51:00,98.17,98.19,98.165,98.18,594799999.0
2007-11-16 08:52:00,98.18,98.18,98.12,98.15,222500000.0
2007-11-16 08:53:00,98.15,98.15,98.115,98.12,384000000.0
2007-11-16 08:54:00,98.12,98.13,98.1,98.12,295600000.0
2007-11-16 08:55:00,98.12,98.14,98.11,98.14,142500000.0
2007-11-16 08:56:00,98.14,98.15,98.115,98.14,508800000.0
2007-11-16 08:57:00,98.14,98.16,98.125,98.135,526800000.0
2007-11-16 08:58:00,98.135,98.16,98.135,98.15,211600000.0
2007-11-16 08:59:00,98.15,98.15,98.13,98.13,270400000.0
2007-11-16 09:00:00,98.13,98.13,98.1,98.1,235600000.0
2007-11-16 09:01:00,98.1,98.1,98.06,98.06,463700000.0
2007-11-16 09:02:00,98.07,98.07,98.035,98.04,404500000.0
2007-11-16 09:03:00,98.04,98.06,98.04,98.06,414200000.0
2007-11-16 09:04:00,98.06,98.085,98.05,98.07,791200000.0
2007-11-16 09:05:00,98.07,98.08,98.06,98.06,415800000.0
2007-11-16 09:06:00,98.06,98.08,98.05,98.075,941400009.0
2007-11-16 09:07:00,98.08,98.14,98.075,98.14,1305900002.0
2007-11-16 09:08:00,98.14,98.21,98.13,98.175,208800000.0
2007-11-16 09:09:00,98.18,98.2,98.15,98.2,200500000.0
2007-11-16 09:10:00,98.2,98.23,98.2,98.23,558200000.0
2007-11-16 09:11:00,98.23,98.255,98.23,98.235,349600000.0
2007-11-16 09:12:00,98.235,98.245,98.215,98.245,1111500000.0
2007-11-16 09:13:00,98.245,98.265,98.225,98.225,320600000.0
2007-11-16 09:14:00,98.225,98.225,98.205,98.225,906499992.0
2007-11-16 09:15:00,98.225,98.24,98.215,98.215,683700000.0
2007-11-16 09:16:00,98.215,98.215,98.195,98.195,1226800000.0
2007-11-16 09:17:00,98.195,98.205,98.15,98.15,1019499999.0
2007-11-16 09:18:00,98.15,98.15,98.065,98.065,587900000.0
2007-11-16 09:19:00,98.055,98.065,98.015,98.015,979200000.0
2007-11-16 09:20:00,98.015,98.015,97.99,97.99,405100000.0
2007-11-16 09:21:00,98.0,98.0,97.93,97.93,659800000.0
2007-11-16 09:22:00,97.93,97.93,97.825,97.84,792000001.0
2007-11-16 09:23:00,97.835,97.94,97.825,97.915,362600000.0
2007-11-16 09:24:00,97.915,97.945,97.89,97.945,873500000.0
2007-11-16 09:25:00,97.945,98.01,97.93,97.93,784800000.0
2007-11-16 09:26:00,97.935,97.99,97.915,97.99,795900000.0
2007-11-16 09:27:00,97.99,98.075,97.985,98.04,548800000.0
2007-11-16 09:28:00,98.045,98.055,98.01,98.02,230000000.0
2007-11-16 09:29:00,98.02,98.035,97.995,98.005,210800000.0
2007-11-16 09:30:00,98.005,98.065,97.995,98.055,585899994.0
2007-11-16 09:31:00,98.055,98.08,98.015,98.075,430799998.0
2007-11-16 09:32:00,98.065,98.135,98.015,98.1,617699997.0
2007-11-16 09:33:00,98.1,98.11,98.065,98.085,714700001.0
2007-11-16 09:34:00,98.085,98.115,98.075,98.1,515500000.0
2007-11-16 09:35:00,98.1,98.1,98.055,98.08,342900000.0
2007-11-16 09:36:00,98.08,98.08,98.015,98.03,1002400003.0
2007-11-16 09:37:00,98.035,98.035,97.995,98.03,376400000.0
2007-11-16 09:38:00,98.03,98.035,97.99,98.005,379200000.0
2007-11-16 09:39:00,98.005,98.035,97.985,97.99,1173500004.0
2007-11-16 09:40:00,97.985,98.055,97.985,98.03,894699999.0
2007-11-16 09:41:00,98.03,98.08,98.015,98.035,1427899993.0
2007-11-16 09:42:00,98.035,98.095,98.025,98.085,725800000.0
2007-11-16 09:43:00,98.09,98.23,98.085,98.195,588700001.0
2007-11-16 09:44:00,98.195,98.21,98.155,98.155,583700000.0
2007-11-16 09:45:00,98.155,98.175,98.135,98.145,637200000.0
2007-11-16 09:46:00,98.14,98.205,98.13,98.14,995199993.0
2007-11-16 09:47:00,98.135,98.21,98.135,98.21,478200000.0
2007-11-16 09:48:00,98.205,98.24,98.165,98.175,475400000.0
2007-11-16 09:49:00,98.175,98.2,98.165,98.2,806600006.0
2007-11-16 09:50:00,98.195,98.29,98.195,98.255,474300000.0
2007-11-16 09:51:00,98.255,98.285,98.225,98.23,753500000.0
2007-11-16 09:52:00,98.225,98.255,98.225,98.245,1636000002.0
2007-11-16 09:53:00,98.245,98.285,98.245,98.285,601600000.0
2007-11-16 09:54:00,98.285,98.32,98.265,98.275,397200000.0
2007-11-16 09:55:00,98.275,98.28,98.215,98.225,653900000.0
2007-11-16 09:56:00,98.22,98.235,98.195,98.2,348099998.0
2007-11-16 09:57:00,98.2,98.225,98.185,98.22,598500000.0
2007-11-16 09:58:00,98.225,98.285,98.22,98.285,1073500000.0
2007-11-16 09:59:00,98.285,98.32,98.27,98.305,396500000.0
2007-11-16 10:00:00,98.305,98.345,98.285,98.315,367800000.0
2007-11-16 10:01:00,98.315,98.345,98.305,98.345,466500000.0
2007-11-16 10:02:00,98.35,98.35,98.255,98.255,561200000.0
2007-11-16 10:03:00,98.26,98.305,98.255,98.3,657900000.0
2007-11-16 10:04:00,98.3,98.315,98.285,98.285,372099999.0
2007-11-16 10:05:00,98.29,98.315,98.24,98.24,937200000.0
2007-11-16 10:06:00,98.24,98.25,98.225,98.235,1610200001.0
2007-11-16 10:07:00,98.235,98.235,98.17,98.17,1197199998.0
2007-11-16 10:08:00,98.175,98.185,98.075,98.1,1382999997.0
2007-11-16 10:09:00,98.105,98.11,98.045,98.09,1493900020.0
2007-11-16 10:10:00,98.09,98.115,98.08,98.115,1477399977.0
2007-11-16 10:11:00,98.11,98.14,98.065,98.065,788900000.0
2007-11-16 10:12:00,98.065,98.09,98.035,98.06,607600001.0
2007-11-16 10:13:00,98.06,98.065,97.995,98.005,1038900002.0
2007-11-16 10:14:00,98.005,98.005,97.935,97.97,526000003.0
2007-11-16 10:15:00,97.97,98.05,97.965,98.04,822200002.0
2007-11-16 10:16:00,98.04,98.045,98.01,98.01,160000000.0
2007-11-16 10:17:00,98.01,98.015,97.875,97.905,359800000.0
2007-11-16 10:18:00,97.905,97.96,97.895,97.95,443900000.0
2007-11-16 10:19:00,97.945,97.98,97.935,97.96,642199999.0
2007-11-16 10:20:00,97.96,97.975,97.875,97.875,839299995.0
2007-11-16 10:21:00,97.88,97.915,97.825,97.915,840900001.0
2007-11-16 10:22:00,97.915,97.93,97.86,97.885,654000000.0
2007-11-16 10:23:00,97.885,97.965,97.885,97.935,976100002.0
2007-11-16 10:24:00,97.93,97.965,97.895,97.945,839799994.0
2007-11-16 10:25:00,97.945,97.945,97.905,97.93,900799995.0
2007-11-16 10:26:00,97.93,97.935,97.895,97.925,691600003.0
2007-11-16 10:27:00,97.92,98.025,97.915,98.025,860099998.0
2007-11-16 10:28:00,98.02,98.03,97.99,98.01,1065200000.0
2007-11-16 10:29:00,98.01,98.02,97.995,98.015,426200000.0
2007-11-16 10:30:00,98.015,98.065,98.0,98.055,922399996.0
2007-11-16 10:31:00,98.055,98.12,98.045,98.105,802700000.0
2007-11-16 10:32:00,98.105,98.195,98.085,98.175,1016299996.0
2007-11-16 10:33:00,98.175,98.215,98.155,98.19,632900001.0
2007-11-16 10:34:00,98.19,98.2,98.095,98.095,1353399995.0
2007-11-16 10:35:00,98.095,98.095,98.055,98.085,400400000.0
2007-11-16 10:36:00,98.085,98.115,98.07,98.085,366800000.0
2007-11-16 10:37:00,98.085,98.085,98.045,98.065,819999998.0
2007-11-16 10:38:00,98.06,98.075,98.05,98.055,303900000.0
2007-11-16 10:39:00,98.055,98.08,98.045,98.075,287300000.0
2007-11-16 10:40:00,98.075,98.09,98.06,98.065,338200000.0
2007-11-16 10:41:00,98.065,98.115,98.065,98.105,627300000.0
2007-11-16 10:42:00,98.105,98.12,98.095,98.11,444100000.0
2007-11-16 10:43:00,98.115,98.14,98.11,98.115,978800001.0
2007-11-16 10:44:00,98.115,98.14,98.1,98.105,1154599998.0
2007-11-16 10:45:00,98.105,98.11,98.075,98.095,510600000.0
2007-11-16 10:46:00,98.095,98.12,98.075,98.08,1520599995.0
2007-11-16 10:47:00,98.08,98.09,98.04,98.055,226000000.0
2007-11-16 10:48:00,98.055,98.065,97.985,98.005,323700000.0
2007-11-16 10:49:00,98.005,98.035,98.005,98.035,274800000.0
2007-11-16 10:50:00,98.035,98.035,98.015,98.02,182600000.0
2007-11-16 10:51:00,98.03,98.09,98.025,98.045,389200000.0
2007-11-16 10:52:00,98.045,98.09,98.045,98.055,978500023.0
2007-11-16 10:53:00,98.065,98.08,98.045,98.05,1081400003.0
2007-11-16 10:54:00,98.065,98.125,98.05,98.125,838900001.0
2007-11-16 10:55:00,98.125,98.125,98.05,98.055,329200000.0
2007-11-16 10:56:00,98.055,98.075,98.035,98.065,1327899991.0
2007-11-16 10:57:00,98.065,98.08,98.04,98.065,396300001.0
2007-11-16 10:58:00,98.065,98.115,98.06,98.11,214200000.0
2007-11-16 10:59:00,98.11,98.2,98.11,98.195,565999999.0
2007-11-16 11:00:00,98.195,98.225,98.17,98.18,509300000.0
2007-11-16 11:01:00,98.18,98.185,98.145,98.165,1031300002.0
2007-11-16 11:02:00,98.165,98.175,98.125,98.135,609200000.0
2007-11-16 11:03:00,98.135,98.16,98.125,98.13,311600002.0
2007-11-16 11:04:00,98.13,98.145,98.105,98.135,1605299994.0
2007-11-16 11:05:00,98.125,98.155,98.12,98.135,369100000.0
2007-11-16 11:06:00,98.14,98.145,98.11,98.11,270100000.0
2007-11-16 11:07:00,98.11,98.115,98.095,98.095,344800000.0
2007-11-16 11:08:00,98.095,98.125,98.095,98.105,780800004.0
2007-11-16 11:09:00,98.1,98.1,98.08,98.095,1217899992.0
2007-11-16 11:10:00,98.095,98.135,98.095,98.13,1185699990.0
2007-11-16 11:11:00,98.13,98.16,98.125,98.13,350900000.0
2007-11-16 11:12:00,98.13,98.185,98.13,98.18,288400000.0
2007-11-16 11:13:00,98.185,98.2,98.145,98.175,809799999.0
2007-11-16 11:14:00,98.07,98.08,98.07,98.07,235500000.0
2007-11-16 11:15:00,98.145,98.15,98.135,98.145,235500000.0
2007-11-16 11:16:00,98.15,98.155,98.135,98.145,340100000.0
2007-11-16 11:17:00,98.145,98.145,98.125,98.135,372500000.0
2007-11-16 11:18:00,98.135,98.155,98.125,98.155,590799999.0
2007-11-16 11:19:00,98.155,98.18,98.135,98.175,1048399988.0
2007-11-16 11:20:00,98.175,98.175,98.135,98.15,582600001.0
2007-11-16 11:21:00,98.15,98.175,98.135,98.175,1166199989.0
2007-11-16 11:22:00,98.165,98.195,98.155,98.185,1775499990.0
2007-11-16 11:23:00,98.195,98.21,98.18,98.195,442600000.0
2007-11-16 11:24:00,98.205,98.21,98.175,98.205,1055899998.0
2007-11-16 11:25:00,98.205,98.245,98.205,98.215,874899998.0
2007-11-16 11:26:00,98.22,98.235,98.19,98.21,813500001.0
2007-11-16 11:27:00,98.21,98.26,98.21,98.24,349600000.0
2007-11-16 11:28:00,98.24,98.255,98.225,98.23,696100000.0
2007-11-16 11:29:00,98.23,98.235,98.215,98.22,489900000.0
2007-11-16 11:30:00,98.22,98.23,98.205,98.22,394500000.0
2007-11-16 11:31:00,98.22,98.225,98.155,98.155,1527799998.0
2007-11-16 11:32:00,98.16,98.165,98.12,98.135,559500000.0
2007-11-16 11:33:00,98.135,98.145,98.135,98.135,681500000.0
2007-11-16 11:34:00,98.135,98.175,98.135,98.15,792800000.0
2007-11-16 11:35:00,98.15,98.16,98.135,98.15,1569799987.0
2007-11-16 11:36:00,98.15,98.165,98.145,98.145,1087499998.0
2007-11-16 11:37:00,98.145,98.15,98.135,98.135,951300000.0
2007-11-16 11:38:00,98.135,98.165,98.135,98.155,1168400002.0
2007-11-16 11:39:00,98.155,98.175,98.145,98.155,1979600032.0
2007-11-16 11:40:00,98.155,98.165,98.145,98.16,1198199997.0
2007-11-16 11:41:00,98.155,98.19,98.145,98.17,987799994.0
2007-11-16 11:42:00,98.17,98.195,98.155,98.185,858199998.0
2007-11-16 11:43:00,98.185,98.185,98.145,98.165,988600001.0
2007-11-16 11:44:00,98.165,98.175,98.145,98.145,783800000.0
2007-11-16 11:45:00,98.145,98.15,98.125,98.125,1111500001.0
2007-11-16 11:46:00,98.125,98.14,98.12,98.125,507500000.0
2007-11-16 11:47:00,98.125,98.135,98.115,98.12,855200000.0
2007-11-16 11:48:00,98.12,98.155,98.12,98.15,941300001.0
2007-11-16 11:49:00,98.15,98.155,98.11,98.125,1054099998.0
2007-11-16 11:50:00,98.125,98.125,98.105,98.115,1176100000.0
2007-11-16 11:51:00,98.11,98.12,98.105,98.11,679400000.0
2007-11-16 11:52:00,98.11,98.17,98.105,98.165,1260100000.0
2007-11-16 11:53:00,98.165,98.165,98.145,98.15,1547899992.0
2007-11-16 11:54:00,98.15,98.175,98.145,98.165,1414199998.0
2007-11-16 11:55:00,98.165,98.175,98.135,98.145,1537400009.0
2007-11-16 11:56:00,98.145,98.15,98.125,98.145,1402700000.0
2007-11-16 11:57:00,98.145,98.15,98.115,98.125,2076699993.0
2007-11-16 11:58:00,98.125,98.145,98.12,98.13,861300000.0
2007-11-16 11:59:00,98.125,98.135,98.075,98.095,1145000001.0
2007-11-16 12:00:00,98.095,98.1,98.005,98.04,771399997.0
2007-11-16 12:01:00,98.04,98.04,98.0,98.01,595399999.0
2007-11-16 12:02:00,98.01,98.015,97.98,97.995,719699999.0
2007-11-16 12:03:00,97.995,98.015,97.965,97.97,936300002.0
2007-11-16 12:04:00,97.97,98.03,97.97,98.02,1223400002.0
2007-11-16 12:05:00,98.025,98.03,97.975,97.995,649300000.0
2007-11-16 12:06:00,97.995,98.0,97.975,97.98,708400000.0
2007-11-16 12:07:00,97.98,98.015,97.975,97.985,1606299986.0
2007-11-16 12:08:00,97.995,98.025,97.98,98.02,890199999.0
2007-11-16 12:09:00,98.015,98.06,98.005,98.055,1019099998.0
2007-11-16 12:10:00,98.055,98.085,98.055,98.085,598400000.0
2007-11-16 12:11:00,98.085,98.11,98.075,98.1,416700000.0
2007-11-16 12:12:00,98.095,98.11,98.075,98.105,347800001.0
2007-11-16 12:13:00,98.105,98.105,98.085,98.085,276400000.0
2007-11-16 12:14:00,98.085,98.085,98.06,98.07,703800000.0
2007-11-16 12:15:00,98.065,98.13,98.06,98.125,414500000.0
2007-11-16 12:16:00,98.125,98.145,98.075,98.135,964200000.0
2007-11-16 12:17:00,98.135,98.16,98.125,98.13,839400001.0
2007-11-16 12:18:00,98.13,98.145,98.115,98.115,514700000.0
2007-11-16 12:19:00,98.115,98.115,98.07,98.08,208900000.0
2007-11-16 12:20:00,98.08,98.1,98.075,98.08,180300000.0
2007-11-16 12:21:00,98.08,98.08,98.045,98.07,997800008.0
2007-11-16 12:22:00,98.07,98.08,98.035,98.055,594100000.0
2007-11-16 12:23:00,98.055,98.11,98.055,98.11,640200000.0
2007-11-16 12:24:00,98.11,98.11,98.07,98.1,282300000.0
2007-11-16 12:25:00,98.1,98.11,98.085,98.085,205100000.0
2007-11-16 12:26:00,98.085,98.085,98.065,98.075,719500000.0
2007-11-16 12:27:00,98.075,98.085,98.065,98.075,509400000.0
2007-11-16 12:28:00,98.075,98.085,98.055,98.08,1242800004.0
2007-11-16 12:29:00,98.075,98.125,98.065,98.115,796200002.0
2007-11-16 12:30:00,98.115,98.125,98.095,98.1,255500000.0
2007-11-16 12:31:00,98.105,98.115,98.09,98.11,611200000.0
2007-11-16 12:32:00,98.11,98.115,98.085,98.085,464700000.0
2007-11-16 12:33:00,98.085,98.1,98.04,98.055,698299993.0
2007-11-16 12:34:00,98.055,98.115,98.05,98.1,355700000.0
2007-11-16 12:35:00,98.1,98.13,98.07,98.075,297700000.0
2007-11-16 12:36:00,98.08,98.13,98.08,98.115,562500000.0
2007-11-16 12:37:00,98.115,98.125,98.105,98.12,971700001.0
2007-11-16 12:38:00,98.12,98.125,98.085,98.095,1125000001.0
2007-11-16 12:39:00,98.095,98.125,98.085,98.115,683699996.0
2007-11-16 12:40:00,98.115,98.115,97.985,98.015,1000299992.0
2007-11-16 12:41:00,98.01,98.02,97.95,97.99,657100003.0
2007-11-16 12:42:00,97.99,98.055,97.94,98.055,577900000.0
2007-11-16 12:43:00,98.045,98.055,97.995,97.995,844099999.0
2007-11-16 12:44:00,97.99,98.015,97.99,97.99,631200002.0
2007-11-16 12:45:00,97.99,98.015,97.955,98.0,659099999.0
2007-11-16 12:46:00,97.995,98.065,97.985,98.045,730200000.0
2007-11-16 12:47:00,98.05,98.075,98.025,98.035,1184499998.0
2007-11-16 12:48:00,98.025,98.025,97.985,98.005,705499998.0
2007-11-16 12:49:00,98.005,98.055,97.995,98.05,583900000.0
2007-11-16 12:50:00,98.05,98.105,98.035,98.105,1074099997.0
2007-11-16 12:51:00,98.105,98.135,98.085,98.085,1409900002.0
2007-11-16 12:52:00,98.105,98.15,98.105,98.135,989300001.0
2007-11-16 12:53:00,98.125,98.16,98.125,98.145,916399999.0
2007-11-16 12:54:00,98.155,98.18,98.15,98.18,720499996.0
2007-11-16 12:55:00,98.175,98.18,98.145,98.175,1058099998.0
2007-11-16 12:56:00,98.17,98.18,98.13,98.145,486599999.0
2007-11-16 12:57:00,98.145,98.145,98.105,98.125,1184600000.0
2007-11-16 12:58:00,98.125,98.125,98.1,98.1,1292700012.0
2007-11-16 12:59:00,98.1,98.105,98.075,98.075,479699998.0
2007-11-16 13:00:00,98.085,98.09,98.055,98.075,726100000.0
2007-11-16 13:01:00,98.075,98.075,98.035,98.04,776299998.0
2007-11-16 13:02:00,98.045,98.045,98.01,98.015,937900001.0
2007-11-16 13:03:00,98.015,98.025,97.98,98.025,1106199999.0
2007-11-16 13:04:00,98.015,98.05,98.015,98.035,926900000.0
2007-11-16 13:05:00,98.035,98.055,98.015,98.02,1075999999.0
2007-11-16 13:06:00,98.02,98.055,98.015,98.055,779900000.0
2007-11-16 13:07:00,98.055,98.055,98.025,98.045,797199995.0
2007-11-16 13:08:00,98.045,98.045,98.02,98.03,725900000.0
2007-11-16 13:09:00,98.03,98.055,98.025,98.045,730800000.0
2007-11-16 13:10:00,98.045,98.06,98.04,98.055,738700001.0
2007-11-16 13:11:00,98.055,98.07,98.05,98.06,395000000.0
2007-11-16 13:12:00,98.06,98.075,98.025,98.065,614000000.0
2007-11-16 13:13:00,98.075,98.085,98.065,98.08,397400000.0
2007-11-16 13:14:00,98.08,98.08,98.045,98.055,720600000.0
2007-11-16 13:15:00,98.055,98.06,98.025,98.03,651500003.0
2007-11-16 13:16:00,98.025,98.05,98.015,98.02,1015299999.0
2007-11-16 13:17:00,98.015,98.05,98.01,98.045,185500000.0
2007-11-16 13:18:00,98.045,98.07,98.03,98.055,419200000.0
2007-11-16 13:19:00,98.055,98.08,98.055,98.075,524800000.0
2007-11-16 13:20:00,98.075,98.16,98.045,98.145,1258800014.0
2007-11-16 13:21:00,98.145,98.165,98.125,98.155,946300003.0
2007-11-16 13:22:00,98.155,98.165,98.15,98.165,447300000.0
2007-11-16 13:23:00,98.165,98.205,98.16,98.17,978200007.0
2007-11-16 13:24:00,98.17,98.185,98.155,98.165,981500001.0
2007-11-16 13:25:00,98.155,98.17,98.145,98.165,1248000002.0
2007-11-16 13:26:00,98.165,98.185,98.145,98.165,377500001.0
2007-11-16 13:27:00,98.16,98.185,98.145,98.165,1178099995.0
2007-11-16 13:28:00,98.165,98.235,98.165,98.205,383000000.0
2007-11-16 13:29:00,98.205,98.21,98.165,98.165,546599996.0
2007-11-16 13:30:00,98.165,98.185,98.12,98.135,1349300010.0
2007-11-16 13:31:00,98.135,98.14,98.12,98.13,781699999.0
2007-11-16 13:32:00,98.135,98.17,98.125,98.165,763600001.0
2007-11-16 13:33:00,98.165,98.195,98.125,98.135,1178799998.0
2007-11-16 13:34:00,98.125,98.18,98.125,98.165,1055399990.0
2007-11-16 13:35:00,98.165,98.165,98.125,98.15,312000000.0
2007-11-16 13:36:00,98.15,98.15,98.09,98.13,815499994.0
2007-11-16 13:37:00,98.13,98.13,98.095,98.095,1424799995.0
2007-11-16 13:38:00,98.095,98.105,98.09,98.1,345600000.0
2007-11-16 13:39:00,98.1,98.105,98.085,98.09,301100000.0
2007-11-16 13:40:00,98.09,98.135,98.085,98.13,239500000.0
2007-11-16 13:41:00,98.125,98.135,98.085,98.11,325400000.0
2007-11-16 13:42:00,98.11,98.12,98.1,98.12,167600000.0
2007-11-16 13:43:00,98.12,98.15,98.115,98.145,511700000.0
2007-11-16 13:44:00,98.145,98.145,98.115,98.135,1158799999.0
2007-11-16 13:45:00,98.135,98.16,98.13,98.15,971900011.0
2007-11-16 13:46:00,98.145,98.155,98.125,98.145,1377999998.0
2007-11-16 13:47:00,98.145,98.165,98.135,98.165,710800000.0
2007-11-16 13:48:00,98.165,98.165,98.155,98.155,1056400000.0
2007-11-16 13:49:00,98.155,98.155,98.135,98.135,1149000000.0
2007-11-16 13:50:00,98.135,98.145,98.125,98.125,963100000.0
2007-11-16 13:51:00,98.125,98.14,98.115,98.135,1191500007.0
2007-11-16 13:52:00,98.125,98.135,98.125,98.135,1547000009.0
2007-11-16 13:53:00,98.135,98.135,98.11,98.11,636900000.0
2007-11-16 13:54:00,98.11,98.135,98.105,98.125,785600000.0
2007-11-16 13:55:00,98.125,98.165,98.12,98.12,889999999.0
2007-11-16 13:56:00,98.115,98.145,98.115,98.14,694900000.0
2007-11-16 13:57:00,98.14,98.155,98.115,98.125,634700000.0
2007-11-16 13:58:00,98.125,98.135,98.12,98.13,395200000.0
2007-11-16 13:59:00,98.13,98.155,98.095,98.155,1114400000.0
2007-11-16 14:00:00,98.155,98.23,98.145,98.2,1061900001.0
2007-11-16 14:01:00,98.2,98.305,98.195,98.275,737700001.0
2007-11-16 14:02:00,98.275,98.295,98.195,98.21,1162899999.0
2007-11-16 14:03:00,98.21,98.23,98.195,98.205,1133899991.0
2007-11-16 14:04:00,98.205,98.21,98.185,98.21,339100000.0
2007-11-16 14:05:00,98.21,98.235,98.205,98.21,1257899999.0
2007-11-16 14:06:00,98.205,98.25,98.19,98.24,669600000.0
2007-11-16 14:07:00,98.24,98.265,98.23,98.255,411500000.0
2007-11-16 14:08:00,98.25,98.325,98.25,98.315,434900000.0
2007-11-16 14:09:00,98.31,98.36,98.29,98.355,474700000.0
2007-11-16 14:10:00,98.355,98.36,98.295,98.31,815300000.0
2007-11-16 14:11:00,98.31,98.315,98.29,98.31,657600000.0
2007-11-16 14:12:00,98.31,98.33,98.295,98.325,578100000.0
2007-11-16 14:13:00,98.325,98.395,98.315,98.395,703800001.0
2007-11-16 14:14:00,98.395,98.445,98.375,98.41,943400001.0
2007-11-16 14:15:00,98.415,98.515,98.405,98.46,468300001.0
2007-11-16 14:16:00,98.46,98.465,98.44,98.44,557000000.0
2007-11-16 14:17:00,98.44,98.45,98.425,98.445,729600000.0
2007-11-16 14:18:00,98.44,98.475,98.42,98.47,934500001.0
2007-11-16 14:19:00,98.465,98.485,98.395,98.395,793799999.0
2007-11-16 14:20:00,98.395,98.395,98.345,98.36,753000000.0
2007-11-16 14:21:00,98.355,98.395,98.335,98.395,856600004.0
2007-11-16 14:22:00,98.395,98.48,98.38,98.48,1062699999.0
2007-11-16 14:23:00,98.485,98.485,98.395,98.405,994299997.0
2007-11-16 14:24:00,98.41,98.44,98.395,98.415,570100001.0
2007-11-16 14:25:00,98.415,98.47,98.415,98.465,716800000.0
2007-11-16 14:26:00,98.465,98.495,98.45,98.46,803400000.0
2007-11-16 14:27:00,98.465,98.465,98.415,98.415,1192399998.0
2007-11-16 14:28:00,98.405,98.435,98.39,98.395,633000000.0
2007-11-16 14:29:00,98.385,98.465,98.375,98.445,1097199999.0
2007-11-16 14:30:00,98.445,98.445,98.415,98.425,1060800004.0
2007-11-16 14:31:00,98.42,98.44,98.415,98.435,878000004.0
2007-11-16 14:32:00,98.435,98.465,98.435,98.465,708300000.0
2007-11-16 14:33:00,98.465,98.505,98.445,98.455,1005600000.0
2007-11-16 14:34:00,98.45,98.465,98.435,98.44,1022699991.0
2007-11-16 14:35:00,98.45,98.495,98.45,98.485,562599998.0
2007-11-16 14:36:00,98.48,98.485,98.45,98.455,389000000.0
2007-11-16 14:37:00,98.45,98.47,98.435,98.47,418300000.0
2007-11-16 14:38:00,98.475,98.485,98.455,98.48,676099999.0
2007-11-16 14:39:00,98.48,98.54,98.47,98.505,859600001.0
2007-11-16 14:40:00,98.51,98.525,98.49,98.525,446800000.0
2007-11-16 14:41:00,98.525,98.6,98.525,98.56,1200999996.0
2007-11-16 14:42:00,98.555,98.585,98.525,98.545,2085099977.0
2007-11-16 14:43:00,98.55,98.575,98.535,98.545,775500000.0
2007-11-16 14:44:00,98.545,98.565,98.525,98.535,1095399999.0
2007-11-16 14:45:00,98.535,98.545,98.52,98.525,577600000.0
2007-11-16 14:46:00,98.525,98.545,98.505,98.54,1359699979.0
2007-11-16 14:47:00,98.54,98.56,98.535,98.55,463500000.0
2007-11-16 14:48:00,98.55,98.555,98.525,98.525,768300000.0
2007-11-16 14:49:00,98.525,98.55,98.525,98.535,445900000.0
2007-11-16 14:50:00,98.535,98.56,98.525,98.55,1333400002.0
2007-11-16 14:51:00,98.55,98.55,98.52,98.535,990399996.0
2007-11-16 14:52:00,98.525,98.55,98.525,98.545,706699991.0
2007-11-16 14:53:00,98.545,98.56,98.53,98.545,648900000.0
2007-11-16 14:54:00,98.55,98.565,98.525,98.545,1955700011.0
2007-11-16 14:55:00,98.545,98.575,98.545,98.55,822700000.0
2007-11-16 14:56:00,98.55,98.595,98.545,98.595,350600000.0
2007-11-16 14:57:00,98.595,98.595,98.58,98.585,236500000.0
2007-11-16 14:58:00,98.585,98.605,98.58,98.585,282100000.0
2007-11-16 14:59:00,98.59,98.6,98.535,98.535,167700000.0
2007-11-16 15:00:00,98.535,98.545,98.53,98.535,267800000.0
2007-11-16 15:01:00,98.535,98.555,98.515,98.54,434500000.0
2007-11-16 15:02:00,98.54,98.59,98.535,98.585,429400000.0
2007-11-16 15:03:00,98.59,98.695,98.585,98.695,374100000.0
2007-11-16 15:04:00,98.695,98.73,98.69,98.705,327400000.0
2007-11-16 15:05:00,98.705,98.725,98.695,98.705,266900000.0
2007-11-16 15:06:00,98.705,98.725,98.675,98.7,625600000.0
2007-11-16 15:07:00,98.7,98.72,98.675,98.695,585699998.0
2007-11-16 15:08:00,98.695,98.795,98.69,98.755,804399996.0
2007-11-16 15:09:00,98.755,98.785,98.745,98.75,1029600002.0
2007-11-16 15:10:00,98.75,98.765,98.74,98.745,621099999.0
2007-11-16 15:11:00,98.745,98.76,98.73,98.735,663100001.0
2007-11-16 15:12:00,98.735,98.75,98.705,98.725,863900004.0
2007-11-16 15:13:00,98.725,98.745,98.725,98.735,488100000.0
2007-11-16 15:14:00,98.735,98.745,98.71,98.71,841100002.0
2007-11-16 15:15:00,98.71,98.735,98.705,98.715,767100000.0
2007-11-16 15:16:00,98.715,98.715,98.675,98.695,528500000.0
2007-11-16 15:17:00,98.695,98.79,98.695,98.79,912400000.0
2007-11-16 15:18:00,98.795,98.83,98.785,98.805,809700000.0
2007-11-16 15:19:00,98.805,98.815,98.78,98.81,1001799999.0
2007-11-16 15:20:00,98.81,98.815,98.755,98.755,872799997.0
2007-11-16 15:21:00,98.76,98.79,98.75,98.775,1020500002.0
2007-11-16 15:22:00,98.775,98.785,98.735,98.745,928000000.0
2007-11-16 15:23:00,98.745,98.755,98.735,98.745,792700000.0
2007-11-16 15:24:00,98.745,98.745,98.735,98.745,1161600000.0
2007-11-16 15:25:00,98.735,98.765,98.735,98.735,1146200000.0
2007-11-16 15:26:00,98.735,98.745,98.71,98.73,1654700005.0
2007-11-16 15:27:00,98.73,98.76,98.73,98.755,557500000.0
2007-11-16 15:28:00,98.755,98.775,98.73,98.755,1011500003.0
2007-11-16 15:29:00,98.76,98.795,98.74,98.74,1184499995.0
2007-11-16 15:30:00,98.745,98.775,98.725,98.77,915599999.0
2007-11-16 15:31:00,98.775,98.785,98.74,98.745,1052400002.0
2007-11-16 15:32:00,98.745,98.765,98.745,98.75,636400000.0
2007-11-16 15:33:00,98.75,98.78,98.735,98.78,872400003.0
2007-11-16 15:34:00,98.78,98.8,98.755,98.765,1178100000.0
2007-11-16 15:35:00,98.765,98.785,98.735,98.775,1350799998.0
2007-11-16 15:36:00,98.78,98.815,98.77,98.785,627499998.0
2007-11-16 15:37:00,98.785,98.79,98.775,98.78,709799998.0
2007-11-16 15:38:00,98.78,98.795,98.75,98.795,1000799998.0
2007-11-16 15:39:00,98.795,98.825,98.79,98.825,929000000.0
2007-11-16 15:40:00,98.825,98.875,98.815,98.865,1424100000.0
2007-11-16 15:41:00,98.865,98.945,98.865,98.945,812300001.0
2007-11-16 15:42:00,98.945,98.945,98.91,98.915,634600000.0
2007-11-16 15:43:00,98.915,98.915,98.885,98.89,1063900000.0
2007-11-16 15:44:00,98.89,98.895,98.86,98.87,1000200000.0
2007-11-16 15:45:00,98.87,98.875,98.83,98.845,915899999.0
2007-11-16 15:46:00,98.845,98.865,98.835,98.855,901700000.0
2007-11-16 15:47:00,98.91,98.92,98.89,98.89,858300000.0
2007-11-16 15:48:00,98.855,98.88,98.845,98.855,858300000.0
2007-11-16 15:49:00,98.855,98.865,98.835,98.855,1303100028.0
2007-11-16 15:50:00,98.855,98.915,98.855,98.895,411700001.0
2007-11-16 15:51:00,98.905,98.905,98.86,98.865,1130200013.0
2007-11-16 15:52:00,98.865,98.875,98.845,98.855,628400001.0
2007-11-16 15:53:00,98.865,98.87,98.845,98.855,687900000.0
2007-11-16 15:54:00,98.855,98.855,98.825,98.825,659100000.0
2007-11-16 15:55:00,98.825,98.88,98.815,98.875,567900000.0
2007-11-16 15:56:00,98.875,98.895,98.87,98.88,280800000.0
2007-11-16 15:57:00,98.88,98.935,98.88,98.925,813799989.0
2007-11-16 15:58:00,98.92,98.935,98.865,98.925,562600000.0
2007-11-16 15:59:00,98.93,98.93,98.87,98.87,448700000.0
2007-11-16 16:00:00,98.87,98.925,98.835,98.87,623400000.0
2007-11-16 16:01:00,98.87,98.89,98.815,98.83,820100000.0
2007-11-16 16:02:00,98.83,98.855,98.81,98.825,606500000.0
2007-11-16 16:03:00,98.815,98.82,98.795,98.82,810100002.0
2007-11-16 16:04:00,98.82,98.825,98.79,98.8,367100000.0
2007-11-16 16:05:00,98.795,98.8,98.725,98.735,898899998.0
2007-11-16 16:06:00,98.725,98.835,98.72,98.815,1064000005.0
2007-11-16 16:07:00,98.825,98.845,98.775,98.775,559299999.0
2007-11-16 16:08:00,98.775,98.785,98.755,98.775,1280700000.0
2007-11-16 16:09:00,98.775,98.81,98.77,98.805,797199998.0
2007-11-16 16:10:00,98.805,98.825,98.79,98.825,1117100000.0
2007-11-16 16:11:00,98.825,98.865,98.815,98.855,673700000.0
2007-11-16 16:12:00,98.855,98.88,98.855,98.87,885300000.0
2007-11-16 16:13:00,98.87,98.905,98.87,98.895,1032899998.0
2007-11-16 16:14:00,98.895,98.915,98.85,98.85,1395300000.0
2007-11-16 16:15:00,98.85,98.865,98.825,98.835,850700000.0
2007-11-16 16:16:00,98.835,98.905,98.825,98.885,674399999.0
2007-11-16 16:17:00,98.885,98.925,98.875,98.915,1622099995.0
2007-11-16 16:18:00,98.915,98.925,98.895,98.905,1207000000.0
2007-11-16 16:19:00,98.905,98.91,98.865,98.865,842200000.0
2007-11-16 16:20:00,98.865,98.895,98.865,98.88,542700000.0
2007-11-16 16:21:00,98.88,98.925,98.845,98.925,1012399999.0
2007-11-16 16:22:00,98.925,98.935,98.855,98.86,1531499999.0
2007-11-16 16:23:00,98.865,98.895,98.85,98.875,1157900001.0
2007-11-16 16:24:00,98.875,98.885,98.855,98.875,1011400000.0
2007-11-16 16:25:00,98.875,98.895,98.865,98.895,750100000.0
2007-11-16 16:26:00,98.895,98.935,98.88,98.925,880800000.0
2007-11-16 16:27:00,98.925,98.935,98.89,98.92,714300000.0
2007-11-16 16:28:00,98.92,98.93,98.885,98.89,758200000.0
2007-11-16 16:29:00,98.89,98.92,98.885,98.905,854100000.0
2007-11-16 16:30:00,98.905,98.925,98.875,98.89,1147299998.0
2007-11-16 16:31:00,98.895,98.91,98.88,98.91,1130000001.0
2007-11-16 16:32:00,98.91,98.95,98.9,98.94,610700001.0
2007-11-16 16:33:00,98.955,98.965,98.92,98.95,431800000.0
2007-11-16 16:34:00,98.95,98.96,98.915,98.93,388600000.0
2007-11-16 16:35:00,98.93,98.93,98.885,98.915,422399999.0
2007-11-16 16:36:00,98.91,98.965,98.895,98.935,274700000.0
2007-11-16 16:37:00,98.935,98.945,98.91,98.93,692000002.0
2007-11-16 16:38:00,98.935,98.965,98.915,98.935,1055700000.0
2007-11-16 16:39:00,98.935,98.935,98.885,98.92,959999990.0
2007-11-16 16:40:00,98.915,98.945,98.91,98.94,579800000.0
2007-11-16 16:41:00,98.945,98.985,98.945,98.975,1145900000.0
2007-11-16 16:42:00,98.985,98.995,98.975,98.995,1203000000.0
2007-11-16 16:43:00,98.995,98.995,98.945,98.965,706300000.0
2007-11-16 16:44:00,98.96,98.97,98.875,98.885,684400000.0
2007-11-16 16:45:00,98.885,98.895,98.855,98.885,738200000.0
2007-11-16 16:46:00,98.88,98.935,98.86,98.92,928599999.0
2007-11-16 16:47:00,98.92,98.925,98.88,98.88,1272800000.0
2007-11-16 16:48:00,98.88,98.915,98.845,98.845,1056299998.0
2007-11-16 16:49:00,98.845,98.865,98.825,98.855,1316699995.0
2007-11-16 16:50:00,98.855,98.855,98.785,98.795,991700000.0
2007-11-16 16:51:00,98.795,98.865,98.785,98.825,1000499993.0
2007-11-16 16:52:00,98.825,98.845,98.82,98.825,675600000.0
2007-11-16 16:53:00,98.83,98.845,98.79,98.795,789600000.0
2007-11-16 16:54:00,98.795,98.845,98.79,98.815,831600000.0
2007-11-16 16:55:00,98.815,98.82,98.785,98.815,847699999.0
2007-11-16 16:56:00,98.815,98.865,98.815,98.84,790600000.0
2007-11-16 16:57:00,98.835,98.865,98.825,98.85,495400000.0
2007-11-16 16:58:00,98.85,98.85,98.78,98.8,899500001.0
2007-11-16 16:59:00,98.805,98.805,98.74,98.74,691200000.0
2007-11-16 17:00:00,98.745,98.755,98.71,98.73,1028400000.0
2007-11-16 17:01:00,98.735,98.745,98.71,98.745,1109200000.0
2007-11-16 17:02:00,98.745,98.77,98.725,98.755,1325400004.0
2007-11-16 17:03:00,98.755,98.755,98.725,98.735,1083200000.0
2007-11-16 17:04:00,98.735,98.78,98.725,98.76,767400000.0
2007-11-16 17:05:00,98.76,98.815,98.74,98.79,1314399997.0
2007-11-16 17:06:00,98.785,98.805,98.765,98.785,1111800000.0
2007-11-16 17:07:00,98.785,98.8,98.74,98.745,877999997.0
2007-11-16 17:08:00,98.75,98.785,98.75,98.785,597900000.0
2007-11-16 17:09:00,98.785,98.805,98.775,98.785,420700000.0
2007-11-16 17:10:00,98.785,98.845,98.785,98.82,613700000.0
2007-11-16 17:11:00,98.815,98.835,98.805,98.81,665400000.0
2007-11-16 17:12:00,98.805,98.845,98.79,98.825,954699999.0
2007-11-16 17:13:00,98.82,98.835,98.795,98.8,1061400002.0
2007-11-16 17:14:00,98.805,98.835,98.795,98.825,686000000.0
2007-11-16 17:15:00,98.825,98.855,98.795,98.825,751500000.0
2007-11-16 17:16:00,98.835,98.86,98.815,98.845,1166300000.0
2007-11-16 17:17:00,98.85,98.915,98.825,98.895,794400000.0
2007-11-16 17:18:00,98.895,98.92,98.865,98.865,1009100000.0
2007-11-16 17:19:00,98.865,98.92,98.865,98.92,1162899994.0
2007-11-16 17:20:00,98.91,98.93,98.865,98.91,672300000.0
2007-11-16 17:21:00,98.91,98.915,98.88,98.88,1081000000.0
2007-11-16 17:22:00,98.88,98.885,98.87,98.88,113400000.0
2007-11-16 17:23:00,98.88,98.88,98.85,98.85,340900000.0
2007-11-16 17:24:00,98.85,98.86,98.815,98.835,1554799993.0
2007-11-16 17:25:00,98.835,98.855,98.785,98.805,887499996.0
2007-11-16 17:26:00,98.805,98.835,98.8,98.815,584900001.0
2007-11-16 17:27:00,98.815,98.82,98.745,98.75,470500000.0
2007-11-16 17:28:00,98.75,98.795,98.745,98.785,946099998.0
2007-11-16 17:29:00,98.79,98.815,98.745,98.75,644300000.0
2007-11-16 17:30:00,98.75,98.79,98.745,98.78,839799999.0
2007-11-16 17:31:00,98.785,98.81,98.76,98.8,848100000.0
2007-11-16 17:32:00,98.8,98.835,98.775,98.81,877100000.0
2007-11-16 17:33:00,98.81,98.83,98.8,98.805,1155900001.0
2007-11-16 17:34:00,98.805,98.825,98.8,98.825,1235499999.0
2007-11-16 17:35:00,98.825,98.83,98.79,98.82,1297399992.0
2007-11-16 17:36:00,98.815,98.845,98.78,98.825,688800000.0
2007-11-16 17:37:00,98.825,98.83,98.775,98.79,550100001.0
2007-11-16 17:38:00,98.79,98.825,98.755,98.775,718800001.0
2007-11-16 17:39:00,98.78,98.81,98.76,98.805,671700000.0
2007-11-16 17:40:00,98.805,98.855,98.805,98.815,1171999998.0
2007-11-16 17:41:00,98.815,98.835,98.79,98.83,805800001.0
2007-11-16 17:42:00,98.83,98.84,98.805,98.83,705100001.0
2007-11-16 17:43:00,98.83,98.845,98.83,98.835,721200000.0
2007-11-16 17:44:00,98.825,98.88,98.825,98.85,878399998.0
2007-11-16 17:45:00,98.845,98.865,98.815,98.835,807100001.0
2007-11-16 17:46:00,98.835,98.835,98.81,98.815,514000000.0
2007-11-16 17:47:00,98.82,98.85,98.805,98.825,1095299999.0
2007-11-16 17:48:00,98.825,98.865,98.825,98.855,685600000.0
2007-11-16 17:49:00,98.855,98.875,98.83,98.83,938900001.0
2007-11-16 17:50:00,98.835,98.865,98.795,98.795,711099999.0
2007-11-16 17:51:00,98.8,98.845,98.79,98.845,695200000.0
2007-11-16 17:52:00,98.845,98.875,98.83,98.855,743400000.0
2007-11-16 17:53:00,98.855,98.875,98.83,98.83,858699999.0
2007-11-16 17:54:00,98.845,98.86,98.815,98.82,447700000.0
2007-11-16 17:55:00,98.825,98.835,98.815,98.835,1021000000.0
2007-11-16 17:56:00,98.835,98.855,98.815,98.855,1149199984.0
2007-11-16 17:57:00,98.855,98.91,98.845,98.895,640300000.0
2007-11-16 17:58:00,98.895,98.925,98.88,98.915,508000000.0
2007-11-16 17:59:00,98.915,98.955,98.895,98.905,798300001.0
2007-11-16 18:00:00,98.905,98.945,98.89,98.92,707899998.0
2007-11-16 18:01:00,98.925,98.975,98.905,98.96,509899998.0
2007-11-16 18:02:00,98.955,99.05,98.95,99.045,709299999.0
2007-11-16 18:03:00,99.045,99.085,99.0,99.055,842600000.0
2007-11-16 18:04:00,99.06,99.075,99.015,99.02,1059400000.0
2007-11-16 18:05:00,99.015,99.025,98.99,99.005,1479500000.0
2007-11-16 18:06:00,99.005,99.065,99.005,99.02,1045400000.0
2007-11-16 18:07:00,99.025,99.045,99.005,99.025,580200000.0
2007-11-16 18:08:00,99.02,99.035,99.015,99.025,866199999.0
2007-11-16 18:09:00,99.03,99.045,99.01,99.015,1058000000.0
2007-11-16 18:10:00,99.015,99.025,98.985,99.005,1003100001.0
2007-11-16 18:11:00,99.005,99.045,99.0,99.015,899900000.0
2007-11-16 18:12:00,99.015,99.025,99.0,99.005,902900000.0
2007-11-16 18:13:00,99.015,99.055,99.005,99.035,1022000000.0
2007-11-16 18:14:00,99.035,99.04,99.015,99.015,1048999998.0
2007-11-16 18:15:00,99.015,99.015,98.935,98.945,1240400000.0
2007-11-16 18:16:00,98.945,99.015,98.945,99.015,1204200000.0
2007-11-16 18:17:00,99.015,99.065,98.995,99.055,1160000000.0
2007-11-16 18:18:00,99.055,99.135,99.055,99.135,910800000.0
2007-11-16 18:19:00,99.135,99.145,99.12,99.145,879000000.0
2007-11-16 18:20:00,99.145,99.165,99.13,99.14,556600000.0
2007-11-16 18:21:00,99.135,99.14,99.12,99.13,1371600000.0
2007-11-16 18:22:00,99.125,99.135,99.115,99.12,654500000.0
2007-11-16 18:23:00,99.12,99.12,99.095,99.095,668200000.0
2007-11-16 18:24:00,99.095,99.125,99.09,99.11,912100000.0
2007-11-16 18:25:00,99.11,99.115,99.065,99.065,735400000.0
2007-11-16 18:26:00,99.065,99.095,99.055,99.085,930000002.0
2007-11-16 18:27:00,99.085,99.085,99.04,99.045,1067399999.0
2007-11-16 18:28:00,99.04,99.045,99.015,99.025,1238399999.0
2007-11-16 18:29:00,99.025,99.055,99.02,99.035,938800000.0
2007-11-16 18:30:00,99.035,99.075,99.035,99.065,490800000.0
2007-11-16 18:31:00,99.07,99.1,99.055,99.065,453000000.0
2007-11-16 18:32:00,99.065,99.105,99.045,99.085,1333000001.0
2007-11-16 18:33:00,99.085,99.13,99.075,99.13,907000000.0
2007-11-16 18:34:00,99.13,99.14,99.095,99.12,443200000.0
2007-11-16 18:35:00,99.12,99.15,99.11,99.145,544200000.0
2007-11-16 18:36:00,99.145,99.205,99.145,99.195,1208300001.0
2007-11-16 18:37:00,99.19,99.205,99.16,99.165,580900000.0
2007-11-16 18:38:00,99.165,99.245,99.165,99.225,654400000.0
2007-11-16 18:39:00,99.225,99.225,99.18,99.2,1048700000.0
2007-11-16 18:40:00,99.21,99.225,99.205,99.215,1164200000.0
2007-11-16 18:41:00,99.215,99.235,99.195,99.225,755600000.0
2007-11-16 18:42:00,99.225,99.225,99.19,99.215,1308099993.0
2007-11-16 18:43:00,99.22,99.235,99.195,99.215,1396600000.0
2007-11-16 18:44:00,99.215,99.215,99.165,99.175,1040300000.0
2007-11-16 18:45:00,99.17,99.175,99.14,99.155,880100000.0
2007-11-16 18:46:00,99.165,99.185,99.145,99.145,958900000.0
2007-11-16 18:47:00,99.145,99.155,99.125,99.125,615400000.0
2007-11-16 18:48:00,99.125,99.145,99.115,99.13,632600000.0
2007-11-16 18:49:00,99.13,99.18,99.115,99.155,1223799999.0
2007-11-16 18:50:00,99.155,99.22,99.155,99.2,1061299998.0
2007-11-16 18:51:00,99.2,99.285,99.195,99.28,712000000.0
2007-11-16 18:52:00,99.275,99.36,99.275,99.315,507800000.0
2007-11-16 18:53:00,99.315,99.38,99.305,99.365,757000000.0
2007-11-16 18:54:00,99.365,99.395,99.34,99.38,623800000.0
2007-11-16 18:55:00,99.38,99.41,99.355,99.41,753300000.0
2007-11-16 18:56:00,99.405,99.425,99.405,99.42,1226299999.0
2007-11-16 18:57:00,99.42,99.435,99.4,99.415,910200002.0
2007-11-16 18:58:00,99.415,99.43,99.36,99.36,864400000.0
2007-11-16 18:59:00,99.36,99.405,99.35,99.405,971700000.0
2007-11-16 19:00:00,99.405,99.435,99.38,99.4,576600000.0
2007-11-16 19:01:00,99.4,99.415,99.385,99.39,457600000.0
2007-11-16 19:02:00,99.39,99.395,99.365,99.395,428300000.0
2007-11-16 19:03:00,99.39,99.405,99.38,99.395,1394400000.0
2007-11-16 19:04:00,99.395,99.405,99.375,99.375,1372800000.0
2007-11-16 19:05:00,99.375,99.385,99.355,99.375,1066200000.0
2007-11-16 19:06:00,99.375,99.425,99.375,99.405,1025200000.0
2007-11-16 19:07:00,99.405,99.425,99.385,99.425,1370800000.0
2007-11-16 19:08:00,99.425,99.435,99.405,99.425,1033200000.0
2007-11-16 19:09:00,99.425,99.465,99.42,99.46,353400000.0
2007-11-16 19:10:00,99.46,99.465,99.425,99.46,854000000.0
2007-11-16 19:11:00,99.46,99.475,99.435,99.445,415200000.0
2007-11-16 19:12:00,99.445,99.455,99.435,99.445,1016400000.0
2007-11-16 19:13:00,99.445,99.475,99.44,99.475,1129199990.0
2007-11-16 19:14:00,99.475,99.495,99.465,99.48,687800000.0
2007-11-16 19:15:00,99.48,99.575,99.48,99.575,904600000.0
2007-11-16 19:16:00,99.575,99.6,99.555,99.595,1269699998.0
2007-11-16 19:17:00,99.595,99.635,99.595,99.615,657600000.0
2007-11-16 19:18:00,99.615,99.615,99.56,99.59,638800000.0
2007-11-16 19:19:00,99.59,99.59,99.545,99.545,958199997.0
2007-11-16 19:20:00,99.545,99.555,99.505,99.515,1174000000.0
2007-11-16 19:21:00,99.515,99.53,99.49,99.495,971800000.0
2007-11-16 19:22:00,99.495,99.505,99.46,99.485,757000000.0
2007-11-16 19:23:00,99.485,99.535,99.475,99.515,987900000.0
2007-11-16 19:24:00,99.515,99.535,99.5,99.515,1089000000.0
2007-11-16 19:25:00,99.515,99.535,99.505,99.505,946200000.0
2007-11-16 19:26:00,99.505,99.535,99.505,99.525,1041400000.0
2007-11-16 19:27:00,99.525,99.525,99.495,99.495,1280600000.0
2007-11-16 19:28:00,99.495,99.515,99.495,99.5,1019799999.0
2007-11-16 19:29:00,99.5,99.5,99.485,99.485,842800000.0
2007-11-16 19:30:00,99.485,99.505,99.4,99.405,808100001.0
2007-11-16 19:31:00,99.415,99.415,99.335,99.365,1010800000.0
2007-11-16 19:32:00,99.355,99.385,99.335,99.36,1150800000.0
2007-11-16 19:33:00,99.36,99.435,99.36,99.42,1243500000.0
2007-11-16 19:34:00,99.42,99.435,99.415,99.425,1652900000.0
2007-11-16 19:35:00,99.42,99.425,99.365,99.395,1336600000.0
2007-11-16 19:36:00,99.405,99.405,99.335,99.385,1097600000.0
2007-11-16 19:37:00,99.385,99.385,99.34,99.355,924800000.0
2007-11-16 19:38:00,99.355,99.365,99.315,99.315,1346100000.0
2007-11-16 19:39:00,99.315,99.335,99.255,99.265,1552600000.0
2007-11-16 19:40:00,99.265,99.315,99.265,99.315,1167600000.0
2007-11-16 19:41:00,99.315,99.315,99.265,99.305,1646200000.0
2007-11-16 19:42:00,99.305,99.305,99.25,99.255,1293100000.0
2007-11-16 19:43:00,99.26,99.27,99.255,99.27,315600000.0
2007-11-16 19:44:00,99.27,99.295,99.215,99.225,626200000.0
2007-11-16 19:45:00,99.225,99.25,99.195,99.215,1514800002.0
2007-11-16 19:46:00,99.215,99.225,99.18,99.19,1035900000.0
2007-11-16 19:47:00,99.195,99.205,99.185,99.2,1102400000.0
2007-11-16 19:48:00,99.2,99.25,99.19,99.23,1326100000.0
2007-11-16 19:49:00,99.23,99.24,99.225,99.235,1403400000.0
2007-11-16 19:50:00,99.235,99.245,99.215,99.245,1424399992.0
2007-11-16 19:51:00,99.245,99.265,99.24,99.245,976800000.0
2007-11-16 19:52:00,99.245,99.265,99.245,99.265,1556000000.0
2007-11-16 19:53:00,99.265,99.31,99.26,99.28,1282300000.0
2007-11-16 19:54:00,99.28,99.285,99.28,99.285,1444800000.0
2007-11-16 19:55:00,99.28,99.285,99.245,99.25,2011899994.0
2007-11-16 19:56:00,99.25,99.25,99.21,99.225,1414199998.0
2007-11-16 19:57:00,99.225,99.245,99.215,99.245,1183600000.0
2007-11-16 19:58:00,99.245,99.25,99.22,99.235,200000000.0
2007-11-16 19:59:00,99.235,99.265,99.205,99.21,1334100000.0
2007-11-16 20:00:00,99.205,99.225,99.2,99.215,1063499999.0
2007-11-16 20:01:00,99.225,99.255,99.215,99.235,1325400000.0
2007-11-16 20:02:00,99.235,99.24,99.22,99.22,122600000.0
2007-11-16 20:03:00,99.22,99.225,99.195,99.195,408000000.0
2007-11-16 20:04:00,99.195,99.21,99.19,99.205,489100000.0
2007-11-16 20:05:00,99.205,99.225,99.205,99.225,519400000.0
2007-11-16 20:06:00,99.225,99.23,99.215,99.215,158800000.0
2007-11-16 20:07:00,99.215,99.22,99.2,99.2,686600000.0
2007-11-16 20:08:00,99.2,99.235,99.19,99.225,1385200000.0
2007-11-16 20:09:00,99.22,99.245,99.22,99.24,1686199991.0
2007-11-16 20:10:00,99.235,99.24,99.185,99.195,735399998.0
2007-11-16 20:11:00,99.195,99.22,99.195,99.195,390400000.0
2007-11-16 20:12:00,99.195,99.225,99.195,99.22,352200000.0
2007-11-16 20:13:00,99.22,99.235,99.205,99.21,464800000.0
2007-11-16 20:14:00,99.21,99.215,99.205,99.215,542600000.0
2007-11-16 20:15:00,99.215,99.215,99.2,99.205,589800000.0
2007-11-16 20:16:00,99.205,99.215,99.2,99.205,839300000.0
2007-11-16 20:17:00,99.205,99.22,99.2,99.21,650500000.0
2007-11-16 20:18:00,99.21,99.245,99.205,99.235,865600000.0
2007-11-16 20:19:00,99.235,99.245,99.23,99.23,966200000.0
2007-11-16 20:20:00,99.23,99.275,99.225,99.255,440600000.0
2007-11-16 20:21:00,99.255,99.255,99.225,99.225,731600000.0
2007-11-16 20:22:00,99.225,99.235,99.215,99.215,572800000.0
2007-11-16 20:23:00,99.215,99.22,99.205,99.21,362200000.0
2007-11-16 20:24:00,99.21,99.22,99.185,99.19,1152100000.0
2007-11-16 20:25:00,99.185,99.19,99.125,99.135,835400000.0
2007-11-16 20:26:00,99.135,99.14,99.08,99.08,572800000.0
2007-11-16 20:27:00,99.08,99.095,99.075,99.095,1014600000.0
2007-11-16 20:28:00,99.095,99.14,99.095,99.125,554400000.0
2007-11-16 20:29:00,99.125,99.155,99.12,99.135,417200000.0
2007-11-16 20:30:00,99.14,99.14,99.11,99.14,876500000.0
2007-11-16 20:31:00,99.14,99.155,99.135,99.15,1492100000.0
2007-11-16 20:32:00,99.15,99.205,99.145,99.205,1007500000.0
2007-11-16 20:33:00,99.205,99.245,99.195,99.245,860600000.0
2007-11-16 20:34:00,99.245,99.245,99.205,99.21,586600000.0
2007-11-16 20:35:00,99.21,99.21,99.18,99.205,1077700001.0
2007-11-16 20:36:00,99.215,99.215,99.195,99.215,1290000000.0
2007-11-16 20:37:00,99.215,99.225,99.21,99.22,561800000.0
2007-11-16 20:38:00,99.215,99.225,99.175,99.175,400800000.0
2007-11-16 20:39:00,99.175,99.18,99.155,99.175,427800000.0
2007-11-16 20:40:00,99.165,99.165,99.145,99.15,1175700000.0
2007-11-16 20:41:00,99.145,99.16,99.145,99.16,1000000000.0
2007-11-16 20:42:00,99.155,99.165,99.145,99.165,1386300019.0
2007-11-16 20:43:00,99.16,99.195,99.16,99.19,525000000.0
2007-11-16 20:44:00,99.19,99.235,99.19,99.215,371600000.0
2007-11-16 20:45:00,99.215,99.215,99.185,99.205,780400000.0
2007-11-16 20:46:00,99.2,99.21,99.19,99.205,471300000.0
2007-11-16 20:47:00,99.205,99.22,99.2,99.2,449800000.0
2007-11-16 20:48:00,99.2,99.225,99.18,99.22,1569000000.0
2007-11-16 20:49:00,99.22,99.25,99.22,99.24,937800000.0
2007-11-16 20:50:00,99.24,99.245,99.21,99.21,746800000.0
2007-11-16 20:51:00,99.21,99.23,99.185,99.21,584300001.0
2007-11-16 20:52:00,99.21,99.225,99.205,99.215,769800000.0
2007-11-16 20:53:00,99.215,99.23,99.2,99.22,819900000.0
2007-11-16 20:54:00,99.225,99.225,99.195,99.215,345700001.0
2007-11-16 20:55:00,99.215,99.215,99.195,99.2,116600000.0
2007-11-16 20:56:00,99.2,99.215,99.18,99.215,406400000.0
2007-11-16 20:57:00,99.215,99.225,99.21,99.225,364800000.0
2007-11-16 20:58:00,99.225,99.255,99.225,99.24,730700000.0
2007-11-16 20:59:00,99.24,99.25,99.23,99.23,643400000.0
2007-11-16 21:00:00,99.235,99.235,99.215,99.225,1110100000.0
2007-11-16 21:01:00,99.225,99.245,99.225,99.24,1392599999.0
2007-11-16 21:02:00,99.24,99.245,99.215,99.225,447700000.0
2007-11-16 21:03:00,99.22,99.235,99.185,99.195,223800000.0
2007-11-16 21:04:00,99.195,99.21,99.18,99.205,1059200000.0
2007-11-16 21:05:00,99.205,99.24,99.205,99.23,643600000.0
2007-11-16 21:06:00,99.23,99.245,99.225,99.235,1475400000.0
2007-11-16 21:07:00,99.235,99.24,99.215,99.235,850600000.0
2007-11-16 21:08:00,99.235,99.24,99.215,99.22,1615500007.0
2007-11-16 21:09:00,99.215,99.22,99.175,99.19,613500000.0
2007-11-16 21:10:00,99.19,99.2,99.165,99.185,1247699997.0
2007-11-16 21:11:00,99.185,99.205,99.175,99.195,734100000.0
2007-11-16 21:12:00,99.195,99.215,99.17,99.175,810400000.0
2007-11-16 21:13:00,99.175,99.185,99.15,99.155,1068500001.0
2007-11-16 21:14:00,99.155,99.165,99.14,99.155,871800000.0
2007-11-16 21:15:00,99.155,99.155,99.125,99.135,1498000000.0
2007-11-16 21:16:00,99.135,99.145,99.125,99.125,929700000.0
2007-11-16 21:17:00,99.13,99.13,99.11,99.125,634199998.0
2007-11-16 21:18:00,99.125,99.14,99.115,99.125,854200000.0
2007-11-16 21:19:00,99.125,99.145,99.105,99.125,747800000.0
2007-11-16 21:20:00,99.125,99.155,99.125,99.15,813500000.0
2007-11-16 21:21:00,99.155,99.235,99.14,99.195,1053999999.0
2007-11-16 21:22:00,99.2,99.225,99.185,99.215,629000000.0
2007-11-16 21:23:00,99.215,99.22,99.21,99.215,689400000.0
2007-11-16 21:24:00,99.215,99.23,99.19,99.19,300400000.0
2007-11-16 21:25:00,99.19,99.205,99.13,99.155,697199999.0
2007-11-16 21:26:00,99.155,99.175,99.14,99.175,881600000.0
2007-11-16 21:27:00,99.175,99.185,99.165,99.185,876400005.0
2007-11-16 21:28:00,99.185,99.205,99.165,99.185,958900000.0
2007-11-16 21:29:00,99.175,99.215,99.175,99.2,1118900001.0
2007-11-16 21:30:00,99.195,99.2,99.17,99.175,1418199999.0
2007-11-16 21:31:00,99.175,99.205,99.17,99.205,1842299986.0
2007-11-16 21:32:00,99.205,99.225,99.195,99.205,1353500000.0
2007-11-16 21:33:00,99.21,99.225,99.16,99.165,736100000.0
2007-11-16 21:34:00,99.165,99.17,99.095,99.115,905000000.0
2007-11-16 21:35:00,99.11,99.135,99.1,99.1,1039600000.0
2007-11-16 21:36:00,99.095,99.115,99.08,99.115,1258100000.0
2007-11-16 21:37:00,99.115,99.135,99.06,99.065,584200000.0
2007-11-16 21:38:00,99.065,99.085,99.035,99.08,734600000.0
2007-11-16 21:39:00,99.075,99.115,99.065,99.105,726200000.0
2007-11-16 21:40:00,99.105,99.115,99.055,99.095,696000000.0
2007-11-16 21:41:00,99.095,99.115,99.05,99.055,638900000.0
2007-11-16 21:42:00,99.055,99.105,99.055,99.075,627300000.0
2007-11-16 21:43:00,99.085,99.105,99.075,99.075,597100000.0
2007-11-16 21:44:00,99.075,99.075,99.02,99.025,828000000.0
2007-11-16 21:45:00,99.025,99.035,99.015,99.015,595000000.0
2007-11-16 21:46:00,99.02,99.02,99.005,99.005,526400000.0
2007-11-16 21:47:00,99.005,99.015,99.0,99.01,523600000.0
2007-11-16 21:48:00,99.01,99.065,99.005,99.06,842300000.0
2007-11-16 21:49:00,99.06,99.085,99.04,99.085,739800000.0
2007-11-16 21:50:00,99.085,99.105,99.075,99.08,327900000.0
2007-11-16 21:51:00,99.085,99.105,99.07,99.095,803400000.0
2007-11-16 21:52:00,99.095,99.115,99.06,99.075,757800000.0
2007-11-16 21:53:00,99.075,99.08,99.03,99.045,787100000.0
2007-11-16 21:54:00,99.045,99.045,98.995,98.995,821400000.0
2007-11-16 21:55:00,98.995,99.015,98.955,98.965,665300000.0
2007-11-16 21:56:00,98.965,98.965,98.925,98.935,826300000.0
2007-11-16 21:57:00,98.935,98.975,98.93,98.975,719400000.0
2007-11-16 21:58:00,98.975,99.035,98.975,99.03,616600000.0
2007-11-16 21:59:00,99.03,99.095,99.03,99.09,450300000.0
2007-11-16 22:00:00,99.095,99.115,99.06,99.09,253800000.0
2007-11-16 22:01:00,99.09,99.095,99.065,99.085,640000000.0
2007-11-16 22:02:00,99.085,99.085,99.06,99.075,550600000.0
2007-11-16 22:03:00,99.075,99.08,99.035,99.045,325400000.0
2007-11-16 22:04:00,99.04,99.04,99.015,99.025,694600000.0
2007-11-16 22:05:00,99.025,99.025,98.995,99.0,835600000.0
2007-11-16 22:06:00,99.0,99.005,98.96,98.99,1177500000.0
2007-11-16 22:07:00,98.99,99.02,98.95,99.005,841500000.0
2007-11-16 22:08:00,99.005,99.065,99.005,99.045,624000000.0
2007-11-16 22:09:00,99.045,99.065,99.035,99.045,547000000.0
2007-11-16 22:10:00,99.045,99.045,99.025,99.04,527600000.0
2007-11-16 22:11:00,99.04,99.065,99.015,99.065,1131300000.0
2007-11-16 22:12:00,99.065,99.065,99.035,99.035,741900000.0
2007-11-16 22:13:00,99.035,99.035,98.995,99.025,670900000.0
2007-11-16 22:14:00,99.025,99.025,99.005,99.025,715400000.0
2007-11-16 22:15:00,99.025,99.06,99.015,99.05,902300000.0
2007-11-16 22:16:00,99.045,99.055,98.99,98.99,557300000.0
2007-11-16 22:17:00,98.99,99.02,98.99,99.01,763199999.0
2007-11-16 22:18:00,99.015,99.02,98.975,99.0,514900000.0
2007-11-16 22:19:00,99.0,99.005,98.985,98.995,886700000.0
2007-11-16 22:20:00,98.995,99.01,98.99,98.99,438600000.0
2007-11-16 22:21:00,98.995,99.015,98.985,98.995,501600000.0
2007-11-16 22:22:00,98.995,99.015,98.995,99.01,303300000.0
2007-11-16 22:23:00,99.01,99.015,99.01,99.015,361800000.0
2007-11-16 22:24:00,99.015,99.025,99.01,99.015,596600000.0
2007-11-16 22:25:00,99.015,99.04,99.01,99.025,505100000.0
2007-11-16 22:26:00,99.02,99.04,98.995,99.02,253200000.0
2007-11-16 22:27:00,99.02,99.025,99.0,99.005,631100000.0
2007-11-16 22:28:00,99.005,99.085,99.005,99.045,812800000.0
2007-11-16 22:29:00,99.055,99.065,99.035,99.035,1291000000.0
2007-11-16 22:30:00,99.035,99.035,99.005,99.015,901800001.0
2007-11-16 22:31:00,99.015,99.035,99.015,99.035,742100000.0
2007-11-16 22:32:00,99.035,99.035,98.985,98.995,861599999.0
2007-11-16 22:33:00,98.995,99.005,98.99,98.99,689200000.0
2007-11-16 22:34:00,98.99,98.995,98.965,98.97,742400000.0
2007-11-16 22:35:00,98.97,98.975,98.95,98.96,464100000.0
2007-11-16 22:36:00,98.96,98.965,98.925,98.935,723900000.0
2007-11-16 22:37:00,98.935,98.955,98.925,98.945,651600000.0
2007-11-16 22:38:00,98.945,98.95,98.925,98.925,713400000.0
2007-11-16 22:39:00,98.925,98.935,98.905,98.925,958000000.0
2007-11-16 22:40:00,98.925,98.96,98.915,98.955,530200000.0
2007-11-16 22:41:00,98.955,98.965,98.94,98.96,607600000.0
2007-11-16 22:42:00,98.96,98.96,98.925,98.925,1807799995.0
2007-11-16 22:43:00,98.925,98.965,98.915,98.955,754400000.0
2007-11-16 22:44:00,98.955,98.985,98.945,98.985,593000000.0
2007-11-16 22:45:00,98.985,98.985,98.94,98.94,1253600000.0
2007-11-16 22:46:00,98.94,99.005,98.935,99.005,909100000.0
2007-11-16 22:47:00,99.005,99.015,98.995,99.01,236100000.0
2007-11-16 22:48:00,99.01,99.085,98.985,99.08,261400000.0
2007-11-16 22:49:00,99.085,99.135,99.055,99.135,421400000.0
2007-11-16 22:50:00,99.135,99.135,99.07,99.095,984000000.0
2007-11-16 22:51:00,99.085,99.115,99.075,99.095,1112500000.0
2007-11-16 22:52:00,99.095,99.125,99.095,99.095,864200000.0
2007-11-16 22:53:00,99.095,99.105,99.075,99.105,1108100000.0
2007-11-16 22:54:00,99.105,99.115,99.095,99.105,619200000.0
2007-11-16 22:55:00,99.105,99.12,99.08,99.1,789600000.0
2007-11-16 22:56:00,99.1,99.1,99.085,99.095,807700000.0
2007-11-16 22:57:00,99.09,99.1,99.07,99.095,1340500000.0
2007-11-16 22:58:00,99.095,99.115,99.07,99.105,1288700000.0
2007-11-16 22:59:00,99.115,99.115,99.1,99.105,789100000.0
2007-11-16 23:00:00,99.105,99.115,99.09,99.115,1248900000.0
2007-11-16 23:01:00,99.086,99.092,99.074,99.092,80800000.0
2007-11-16 23:02:00,99.098,99.106,99.094,99.106,236100000.0
2007-11-16 23:03:00,99.107,99.111,99.095,99.103,344000001.0
2007-11-16 23:04:00,99.1,99.1,99.084,99.09,280300002.0
2007-11-16 23:05:00,99.085,99.09,99.079,99.089,139099999.0
2007-11-16 23:06:00,99.088,99.088,99.071,99.076,155300001.0
2007-11-16 23:07:00,99.083,99.087,99.069,99.069,271200002.0
2007-11-16 23:08:00,99.069,99.095,99.069,99.072,488600004.0
2007-11-16 23:09:00,99.071,99.075,99.052,99.067,501800000.0
2007-11-16 23:10:00,99.077,99.121,99.077,99.102,818300003.0
2007-11-16 23:11:00,99.104,99.107,99.083,99.083,767800002.0
2007-11-16 23:12:00,99.082,99.111,99.082,99.098,535299998.0
2007-11-16 23:13:00,99.095,99.109,99.084,99.098,417999999.0
2007-11-16 23:14:00,99.098,99.123,99.078,99.115,219099999.0
2007-11-16 23:15:00,99.116,99.123,99.107,99.11,345800002.0
2007-11-16 23:16:00,99.11,99.129,99.107,99.113,515200003.0
2007-11-16 23:17:00,99.117,99.142,99.115,99.138,142700000.0
2007-11-16 23:18:00,99.141,99.169,99.135,99.16,423300001.0
2007-11-16 23:19:00,99.165,99.191,99.148,99.148,687800001.0
2007-11-16 23:20:00,99.143,99.163,99.139,99.155,471899999.0
2007-11-16 23:21:00,99.161,99.187,99.159,99.183,514399996.0
2007-11-16 23:22:00,99.174,99.185,99.158,99.165,526500000.0
2007-11-16 23:23:00,99.183,99.192,99.181,99.187,384200003.0
2007-11-16 23:24:00,99.187,99.216,99.183,99.215,479100000.0
2007-11-16 23:25:00,99.219,99.219,99.201,99.207,464199999.0
2007-11-16 23:26:00,99.209,99.225,99.2,99.212,922300002.0
2007-11-16 23:27:00,99.21,99.219,99.201,99.219,849000002.0
2007-11-16 23:28:00,99.225,99.231,99.212,99.218,660299999.0
2007-11-16 23:29:00,99.215,99.215,99.198,99.205,324399999.0
2007-11-16 23:30:00,99.205,99.217,99.2,99.207,338400001.0
2007-11-16 23:31:00,99.2,99.212,99.199,99.199,412199998.0
2007-11-16 23:32:00,99.2,99.213,99.196,99.211,625100007.0
2007-11-16 23:33:00,99.218,99.238,99.213,99.227,897200002.0
2007-11-16 23:34:00,99.235,99.266,99.235,99.264,472500000.0
2007-11-16 23:35:00,99.265,99.273,99.249,99.249,647900001.0
2007-11-16 23:36:00,99.252,99.276,99.252,99.27,424500001.0
2007-11-16 23:37:00,99.276,99.292,99.273,99.278,279600003.0
2007-11-16 23:38:00,99.275,99.285,99.263,99.285,326799999.0
2007-11-16 23:39:00,99.289,99.305,99.284,99.297,547900004.0
2007-11-16 23:40:00,99.3,99.333,99.3,99.316,624000000.0
2007-11-16 23:41:00,99.314,99.341,99.308,99.331,1053800002.0
2007-11-16 23:42:00,99.336,99.359,99.331,99.349,960499997.0
2007-11-16 23:43:00,99.342,99.353,99.317,99.353,840299999.0
2007-11-16 23:44:00,99.346,99.346,99.308,99.325,1273900003.0
2007-11-16 23:45:00,99.32,99.32,99.296,99.302,216900000.0
2007-11-16 23:46:00,99.291,99.298,99.251,99.259,503100000.0
2007-11-16 23:47:00,99.269,99.296,99.257,99.291,764800000.0
2007-11-16 23:48:00,99.29,99.29,99.254,99.26,984100001.0
2007-11-16 23:49:00,99.244,99.277,99.244,99.277,485000000.0
2007-11-16 23:50:00,99.284,99.303,99.27,99.303,861500003.0
2007-11-16 23:51:00,99.31,99.327,99.29,99.317,321200001.0
2007-11-16 23:52:00,99.319,99.319,99.303,99.308,380800002.0
2007-11-16 23:53:00,99.315,99.315,99.288,99.3,337600000.0
2007-11-16 23:54:00,99.296,99.303,99.282,99.303,137800000.0
2007-11-16 23:55:00,99.308,99.318,99.285,99.305,83800000.0
2007-11-16 23:56:00,99.31,99.325,99.31,99.321,132199999.0
2007-11-16 23:57:00,99.32,99.366,99.32,99.351,308500001.0
2007-11-16 23:58:00,99.355,99.36,99.32,99.36,461200002.0
2007-11-16 23:59:00,99.351,99.351,99.28,99.305,497899999.0
2007-11-19 00:00:00,99.211,99.211,99.17,99.17,362900000.0
2007-11-19 00:01:00,99.191,99.202,99.161,99.161,309700000.0
2007-11-19 00:02:00,99.203,99.207,99.192,99.197,671199998.0
2007-11-19 00:03:00,99.194,99.215,99.194,99.2,598600004.0
2007-11-19 00:04:00,99.198,99.206,99.182,99.191,415600000.0
2007-11-19 00:05:00,99.173,99.207,99.17,99.207,277900000.0
2007-11-19 00:06:00,99.186,99.209,99.16,99.188,442000002.0
2007-11-19 00:07:00,99.197,99.23,99.177,99.21,233500003.0
2007-11-19 00:08:00,99.194,99.232,99.17,99.2,161900000.0
2007-11-19 00:09:00,99.168,99.206,99.168,99.176,208800000.0
2007-11-19 00:10:00,99.203,99.215,99.177,99.186,218100001.0
2007-11-19 00:11:00,99.203,99.213,99.18,99.197,504600002.0
2007-11-19 00:12:00,99.203,99.208,99.177,99.186,709900002.0
2007-11-19 00:13:00,99.183,99.188,99.158,99.169,579800000.0
2007-11-19 00:14:00,99.189,99.189,99.164,99.177,388399999.0
2007-11-19 00:15:00,99.175,99.189,99.154,99.175,477099997.0
2007-11-19 00:16:00,99.184,99.19,99.152,99.183,639400001.0
2007-11-19 00:17:00,99.164,99.191,99.156,99.185,551100003.0
2007-11-19 00:18:00,99.19,99.2,99.19,99.2,22200000.0
2007-11-19 00:19:00,99.2,99.21,99.185,99.2,88800000.0
2007-11-19 00:20:00,99.2,99.23,99.19,99.21,149800000.0
2007-11-19 00:21:00,99.21,99.23,99.21,99.22,32500000.0
2007-11-19 00:22:00,99.22,99.24,99.22,99.22,103700000.0
2007-11-19 00:23:00,99.22,99.23,99.185,99.185,404300000.0
2007-11-19 00:24:00,99.185,99.19,99.18,99.18,229300000.0
2007-11-19 00:25:00,99.18,99.19,99.18,99.18,26200000.0
2007-11-19 00:26:00,99.18,99.19,99.18,99.19,52600000.0
2007-11-19 00:27:00,99.19,99.19,99.18,99.18,38300000.0
2007-11-19 00:28:00,99.18,99.19,99.17,99.19,237500000.0
2007-11-19 00:29:00,99.2,99.2,99.18,99.18,179300000.0
2007-11-19 00:30:00,99.19,99.2,99.19,99.2,163800000.0
2007-11-19 00:31:00,99.19,99.21,99.17,99.2,262700000.0
2007-11-19 00:32:00,99.2,99.21,99.19,99.21,122900000.0
2007-11-19 00:33:00,99.21,99.22,99.2,99.22,47500000.0
2007-11-19 00:34:00,99.22,99.22,99.21,99.21,37500000.0
2007-11-19 00:35:00,99.21,99.22,99.21,99.21,91600000.0
2007-11-19 00:36:00,99.21,99.22,99.21,99.21,95700000.0
2007-11-19 00:37:00,99.21,99.25,99.18,99.24,504200000.0
2007-11-19 00:38:00,99.24,99.25,99.2,99.23,219000000.0
2007-11-19 00:39:00,99.23,99.23,99.2,99.23,381400000.0
2007-11-19 00:40:00,99.23,99.25,99.22,99.22,44000000.0
2007-11-19 00:41:00,99.22,99.22,99.2,99.21,65300000.0
2007-11-19 00:42:00,99.21,99.22,99.205,99.205,154800000.0
2007-11-19 00:43:00,99.205,99.21,99.2,99.2,82100000.0
2007-11-19 00:44:00,99.21,99.26,99.2,99.22,91200000.0
2007-11-19 00:45:00,99.22,99.22,99.195,99.2,132600000.0
2007-11-19 00:46:00,99.21,99.22,99.185,99.19,158200000.0
2007-11-19 00:47:00,99.19,99.19,99.19,99.19,36500000.0
2007-11-19 00:48:00,99.19,99.21,99.18,99.21,27500000.0
2007-11-19 00:49:00,99.21,99.21,99.18,99.19,22800000.0
2007-11-19 00:50:00,99.19,99.19,99.18,99.19,134300000.0
2007-11-19 00:51:00,99.19,99.2,99.18,99.18,52000000.0
2007-11-19 00:52:00,99.18,99.19,99.17,99.17,40300000.0
2007-11-19 00:53:00,99.18,99.19,99.17,99.17,21400000.0
2007-11-19 00:54:00,99.18,99.19,99.17,99.18,50900000.0
2007-11-19 00:55:00,99.18,99.19,99.165,99.17,26300000.0
2007-11-19 00:56:00,99.17,99.19,99.17,99.175,73400000.0
2007-11-19 00:57:00,99.175,99.2,99.175,99.2,64600000.0
2007-11-19 00:58:00,99.2,99.2,99.18,99.195,66700000.0
2007-11-19 00:59:00,99.195,99.21,99.19,99.21,77800000.0
2007-11-19 01:00:00,99.21,99.22,99.2,99.2,28700000.0
2007-11-19 01:01:00,99.2,99.22,99.185,99.185,78100000.0
2007-11-19 01:02:00,99.19,99.2,99.18,99.19,235800000.0
2007-11-19 01:03:00,99.19,99.23,99.165,99.19,361400000.0
2007-11-19 01:04:00,99.19,99.19,99.15,99.16,49700000.0
2007-11-19 01:05:00,99.16,99.19,99.11,99.12,115200000.0
2007-11-19 01:06:00,99.12,99.15,99.12,99.14,280900000.0
2007-11-19 01:07:00,99.14,99.15,99.13,99.15,98000000.0
2007-11-19 01:08:00,99.15,99.16,99.135,99.14,113100000.0
2007-11-19 01:09:00,99.14,99.16,99.14,99.16,52500000.0
2007-11-19 01:10:00,99.155,99.19,99.155,99.17,460800001.0
2007-11-19 01:11:00,99.16,99.18,99.15,99.15,640100000.0
2007-11-19 01:12:00,99.155,99.16,99.14,99.15,714800000.0
2007-11-19 01:13:00,99.15,99.15,99.11,99.125,819899999.0
2007-11-19 01:14:00,99.13,99.14,99.125,99.14,250700000.0
2007-11-19 01:15:00,99.14,99.14,99.12,99.13,1067800000.0
2007-11-19 01:16:00,99.13,99.15,99.13,99.15,230900000.0
2007-11-19 01:17:00,99.15,99.18,99.13,99.18,149800000.0
2007-11-19 01:18:00,99.18,99.21,99.17,99.21,180800000.0
2007-11-19 01:19:00,99.21,99.21,99.19,99.2,650399999.0
2007-11-19 01:20:00,99.2,99.205,99.2,99.205,367200000.0
2007-11-19 01:21:00,99.205,99.22,99.195,99.21,384200000.0
2007-11-19 01:22:00,99.21,99.23,99.2,99.22,341000000.0
2007-11-19 01:23:00,99.22,99.22,99.2,99.215,208000000.0
2007-11-19 01:24:00,99.215,99.24,99.215,99.24,145400000.0
2007-11-19 01:25:00,99.24,99.24,99.22,99.24,284800000.0
2007-11-19 01:26:00,99.24,99.27,99.23,99.25,424200000.0
2007-11-19 01:27:00,99.24,99.26,99.22,99.24,640300000.0
2007-11-19 01:28:00,99.24,99.24,99.21,99.21,470200000.0
2007-11-19 01:29:00,99.21,99.24,99.21,99.22,836300000.0
2007-11-19 01:30:00,99.22,99.22,99.22,99.22,128800000.0
2007-11-19 01:31:00,99.22,99.22,99.2,99.2,400099999.0
2007-11-19 01:32:00,99.2,99.22,99.2,99.21,579000000.0
2007-11-19 01:33:00,99.21,99.21,99.21,99.21,586400000.0
2007-11-19 01:34:00,99.21,99.21,99.2,99.21,607800000.0
2007-11-19 01:35:00,99.21,99.235,99.21,99.23,727100000.0
2007-11-19 01:36:00,99.23,99.23,99.22,99.22,270800000.0
2007-11-19 01:37:00,99.22,99.23,99.2,99.215,689700000.0
2007-11-19 01:38:00,99.215,99.215,99.205,99.205,677200000.0
2007-11-19 01:39:00,99.205,99.205,99.175,99.175,1221200000.0
2007-11-19 01:40:00,99.175,99.23,99.175,99.225,805700000.0
2007-11-19 01:41:00,99.225,99.225,99.195,99.22,1033900000.0
2007-11-19 01:42:00,99.22,99.22,99.195,99.22,463700000.0
2007-11-19 01:43:00,99.22,99.23,99.195,99.195,1027000000.0
2007-11-19 01:44:00,99.195,99.215,99.195,99.195,778400000.0
2007-11-19 01:45:00,99.195,99.205,99.185,99.185,403800000.0
2007-11-19 01:46:00,99.185,99.195,99.175,99.195,546400001.0
2007-11-19 01:47:00,99.195,99.2,99.175,99.19,556000000.0
2007-11-19 01:48:00,99.19,99.19,99.165,99.18,613799999.0
2007-11-19 01:49:00,99.18,99.18,99.175,99.18,195100000.0
2007-11-19 01:50:00,99.18,99.19,99.175,99.18,282300000.0
2007-11-19 01:51:00,99.18,99.19,99.18,99.185,481400000.0
2007-11-19 01:52:00,99.185,99.185,99.175,99.185,560200000.0
2007-11-19 01:53:00,99.185,99.2,99.185,99.2,203600000.0
2007-11-19 01:54:00,99.2,99.235,99.195,99.23,932000000.0
2007-11-19 01:55:00,99.23,99.255,99.22,99.225,1025200000.0
2007-11-19 01:56:00,99.225,99.225,99.205,99.215,508900000.0
2007-11-19 01:57:00,99.215,99.215,99.18,99.185,572000000.0
2007-11-19 01:58:00,99.18,99.185,99.175,99.185,342199999.0
2007-11-19 01:59:00,99.185,99.185,99.175,99.18,301600000.0
2007-11-19 02:00:00,99.185,99.2,99.18,99.19,359800000.0
2007-11-19 02:01:00,99.19,99.205,99.175,99.185,182800000.0
2007-11-19 02:02:00,99.185,99.195,99.185,99.195,38200000.0
2007-11-19 02:03:00,99.195,99.195,99.19,99.195,84000000.0
2007-11-19 02:04:00,99.195,99.205,99.19,99.205,439100000.0
2007-11-19 02:05:00,99.205,99.235,99.205,99.235,395600002.0
2007-11-19 02:06:00,99.235,99.245,99.225,99.235,99800000.0
2007-11-19 02:07:00,99.235,99.26,99.215,99.255,1360800004.0
2007-11-19 02:08:00,99.25,99.265,99.245,99.255,711400002.0
2007-11-19 02:09:00,99.255,99.255,99.235,99.255,515700005.0
2007-11-19 02:10:00,99.255,99.265,99.245,99.245,599000000.0
2007-11-19 02:11:00,99.245,99.275,99.235,99.275,403100001.0
2007-11-19 02:12:00,99.275,99.295,99.265,99.29,877800000.0
2007-11-19 02:13:00,99.285,99.39,99.285,99.39,1866800002.0
2007-11-19 02:14:00,99.39,99.405,99.355,99.37,1340899998.0
2007-11-19 02:15:00,99.37,99.405,99.355,99.395,974800000.0
2007-11-19 02:16:00,99.395,99.485,99.385,99.445,1285200001.0
2007-11-19 02:17:00,99.445,99.465,99.445,99.445,861000004.0
2007-11-19 02:18:00,99.445,99.445,99.385,99.395,523100000.0
2007-11-19 02:19:00,99.395,99.415,99.395,99.395,167800002.0
2007-11-19 02:20:00,99.405,99.435,99.395,99.435,284000005.0
2007-11-19 02:21:00,99.435,99.465,99.425,99.445,799299999.0
2007-11-19 02:22:00,99.445,99.455,99.415,99.415,1462334003.0
2007-11-19 02:23:00,99.415,99.435,99.405,99.435,598000000.0
2007-11-19 02:24:00,99.435,99.435,99.405,99.415,320200000.0
2007-11-19 02:25:00,99.415,99.415,99.405,99.415,123800000.0
2007-11-19 02:26:00,99.415,99.415,99.395,99.395,165600000.0
2007-11-19 02:27:00,99.395,99.395,99.365,99.375,677800001.0
2007-11-19 02:28:00,99.375,99.385,99.365,99.375,254600000.0
2007-11-19 02:29:00,99.375,99.375,99.345,99.365,504200001.0
2007-11-19 02:30:00,99.365,99.405,99.365,99.375,342200000.0
2007-11-19 02:31:00,99.375,99.385,99.37,99.375,615000000.0
2007-11-19 02:32:00,99.375,99.375,99.355,99.355,785399994.0
2007-11-19 02:33:00,99.355,99.37,99.35,99.365,1023999999.0
2007-11-19 02:34:00,99.365,99.375,99.365,99.365,474200000.0
2007-11-19 02:35:00,99.365,99.365,99.355,99.355,1180200002.0
2007-11-19 02:36:00,99.355,99.355,99.315,99.345,1426600002.0
2007-11-19 02:37:00,99.345,99.355,99.335,99.345,193200000.0
2007-11-19 02:38:00,99.345,99.345,99.325,99.345,339700000.0
2007-11-19 02:39:00,99.345,99.345,99.325,99.34,971000000.0
2007-11-19 02:40:00,99.34,99.355,99.335,99.35,839200000.0
2007-11-19 02:41:00,99.35,99.355,99.345,99.355,635300000.0
2007-11-19 02:42:00,99.355,99.385,99.355,99.375,400800000.0
2007-11-19 02:43:00,99.375,99.385,99.37,99.375,502100000.0
2007-11-19 02:44:00,99.375,99.38,99.365,99.37,739800000.0
2007-11-19 02:45:00,99.37,99.385,99.37,99.375,748600000.0
2007-11-19 02:46:00,99.375,99.385,99.375,99.385,269100000.0
2007-11-19 02:47:00,99.385,99.405,99.365,99.385,793999997.0
2007-11-19 02:48:00,99.395,99.395,99.375,99.395,321000000.0
2007-11-19 02:49:00,99.395,99.405,99.375,99.375,866700002.0
2007-11-19 02:50:00,99.375,99.395,99.375,99.395,563599999.0
2007-11-19 02:51:00,99.395,99.395,99.365,99.365,395600000.0
2007-11-19 02:52:00,99.365,99.395,99.365,99.385,896800002.0
2007-11-19 02:53:00,99.38,99.385,99.36,99.375,1320700006.0
2007-11-19 02:54:00,99.385,99.39,99.365,99.365,1749400004.0
2007-11-19 02:55:00,99.36,99.37,99.355,99.365,1332799997.0
2007-11-19 02:56:00,99.36,99.36,99.34,99.345,799400000.0
2007-11-19 02:57:00,99.345,99.37,99.345,99.365,477600000.0
2007-11-19 02:58:00,99.365,99.37,99.345,99.35,838000000.0
2007-11-19 02:59:00,99.35,99.355,99.32,99.325,620800000.0
2007-11-19 03:00:00,99.325,99.345,99.325,99.325,788200000.0
2007-11-19 03:01:00,99.325,99.35,99.325,99.345,457600000.0
2007-11-19 03:02:00,99.345,99.355,99.34,99.355,215400000.0
2007-11-19 03:03:00,99.355,99.365,99.345,99.355,364700000.0
2007-11-19 03:04:00,99.355,99.385,99.355,99.355,399800000.0
2007-11-19 03:05:00,99.355,99.365,99.335,99.345,352800000.0
2007-11-19 03:06:00,99.345,99.345,99.335,99.335,341000000.0
2007-11-19 03:07:00,99.335,99.335,99.305,99.305,822600002.0
2007-11-19 03:08:00,99.305,99.335,99.305,99.325,671200000.0
2007-11-19 03:09:00,99.325,99.355,99.315,99.325,593199999.0
2007-11-19 03:10:00,99.325,99.335,99.325,99.325,343400000.0
2007-11-19 03:11:00,99.325,99.325,99.3,99.315,495499996.0
2007-11-19 03:12:00,99.315,99.325,99.295,99.305,658400000.0
2007-11-19 03:13:00,99.305,99.315,99.275,99.285,343600000.0
2007-11-19 03:14:00,99.285,99.285,99.255,99.255,540400001.0
2007-11-19 03:15:00,99.255,99.265,99.235,99.255,565100006.0
2007-11-19 03:16:00,99.255,99.255,99.235,99.255,1391000010.0
2007-11-19 03:17:00,99.245,99.265,99.235,99.265,434299999.0
2007-11-19 03:18:00,99.265,99.265,99.245,99.255,267099999.0
2007-11-19 03:19:00,99.255,99.265,99.25,99.265,165500000.0
2007-11-19 03:20:00,99.265,99.265,99.245,99.265,273400001.0
2007-11-19 03:21:00,99.255,99.265,99.245,99.25,687200001.0
2007-11-19 03:22:00,99.25,99.265,99.245,99.265,845599999.0
2007-11-19 03:23:00,99.265,99.265,99.25,99.265,851500000.0
2007-11-19 03:24:00,99.26,99.265,99.25,99.265,994300000.0
2007-11-19 03:25:00,99.265,99.265,99.245,99.255,365800000.0
2007-11-19 03:26:00,99.265,99.265,99.245,99.265,576400000.0
2007-11-19 03:27:00,99.265,99.275,99.255,99.27,369400000.0
2007-11-19 03:28:00,99.27,99.28,99.235,99.245,581399999.0
2007-11-19 03:29:00,99.245,99.265,99.245,99.245,360200000.0
2007-11-19 03:30:00,99.245,99.255,99.24,99.24,174400000.0
2007-11-19 03:31:00,99.24,99.255,99.24,99.255,408900000.0
2007-11-19 03:32:00,99.255,99.255,99.24,99.245,320400000.0
2007-11-19 03:33:00,99.245,99.255,99.235,99.24,367800000.0
2007-11-19 03:34:00,99.24,99.255,99.235,99.255,297700000.0
2007-11-19 03:35:00,99.255,99.255,99.235,99.24,506900002.0
2007-11-19 03:36:00,99.24,99.255,99.235,99.255,145000000.0
2007-11-19 03:37:00,99.255,99.255,99.215,99.215,132200000.0
2007-11-19 03:38:00,99.215,99.265,99.215,99.265,299100000.0
2007-11-19 03:39:00,99.255,99.265,99.245,99.245,956299998.0
2007-11-19 03:40:00,99.245,99.245,99.235,99.245,276299999.0
2007-11-19 03:41:00,99.245,99.245,99.235,99.245,295400000.0
2007-11-19 03:42:00,99.245,99.28,99.245,99.265,391400000.0
2007-11-19 03:43:00,99.28,99.295,99.265,99.285,1248700005.0
2007-11-19 03:44:00,99.285,99.295,99.275,99.29,803500011.0
2007-11-19 03:45:00,99.29,99.305,99.285,99.295,608000002.0
2007-11-19 03:46:00,99.295,99.315,99.285,99.305,533700002.0
2007-11-19 03:47:00,99.305,99.315,99.265,99.275,1023200002.0
2007-11-19 03:48:00,99.275,99.285,99.265,99.265,522800000.0
2007-11-19 03:49:00,99.265,99.275,99.26,99.275,314900000.0
2007-11-19 03:50:00,99.275,99.285,99.27,99.285,133000000.0
2007-11-19 03:51:00,99.285,99.285,99.275,99.275,125800002.0
2007-11-19 03:52:00,99.27,99.275,99.265,99.265,157400000.0
2007-11-19 03:53:00,99.27,99.295,99.265,99.285,257400000.0
2007-11-19 03:54:00,99.285,99.285,99.275,99.275,144800000.0
2007-11-19 03:55:00,99.275,99.285,99.27,99.275,407400000.0
2007-11-19 03:56:00,99.275,99.305,99.275,99.295,1185200002.0
2007-11-19 03:57:00,99.295,99.295,99.275,99.285,851200005.0
2007-11-19 03:58:00,99.285,99.285,99.265,99.265,598000000.0
2007-11-19 03:59:00,99.265,99.265,99.245,99.245,311800001.0
2007-11-19 04:00:00,99.255,99.265,99.245,99.25,447500001.0
2007-11-19 04:01:00,99.255,99.255,99.245,99.255,188000000.0
2007-11-19 04:02:00,99.255,99.255,99.245,99.245,130200000.0
2007-11-19 04:03:00,99.245,99.245,99.24,99.245,76300000.0
2007-11-19 04:04:00,99.245,99.25,99.235,99.235,94900000.0
2007-11-19 04:05:00,99.235,99.245,99.235,99.24,96600000.0
2007-11-19 04:06:00,99.245,99.245,99.215,99.235,428900002.0
2007-11-19 04:07:00,99.225,99.255,99.225,99.255,297000000.0
2007-11-19 04:08:00,99.255,99.255,99.235,99.255,284599999.0
2007-11-19 04:09:00,99.25,99.265,99.23,99.235,623799996.0
2007-11-19 04:10:00,99.23,99.235,99.19,99.19,580900000.0
2007-11-19 04:11:00,99.185,99.205,99.175,99.185,1034800001.0
2007-11-19 04:12:00,99.185,99.215,99.185,99.205,163200001.0
2007-11-19 04:13:00,99.205,99.205,99.175,99.195,858800008.0
2007-11-19 04:14:00,99.195,99.215,99.185,99.215,120299999.0
2007-11-19 04:15:00,99.215,99.215,99.165,99.185,415800000.0
2007-11-19 04:16:00,99.185,99.185,99.135,99.145,1146199995.0
2007-11-19 04:17:00,99.155,99.175,99.135,99.155,374200002.0
2007-11-19 04:18:00,99.165,99.175,99.135,99.165,549799996.0
2007-11-19 04:19:00,99.165,99.165,99.145,99.145,182400000.0
2007-11-19 04:20:00,99.145,99.155,99.135,99.145,341600001.0
2007-11-19 04:21:00,99.155,99.165,99.135,99.165,215900000.0
2007-11-19 04:22:00,99.165,99.175,99.155,99.175,100600000.0
2007-11-19 04:23:00,99.175,99.185,99.145,99.145,222800000.0
2007-11-19 04:24:00,99.145,99.155,99.135,99.155,576600007.0
2007-11-19 04:25:00,99.155,99.175,99.145,99.145,159600000.0
2007-11-19 04:26:00,99.145,99.155,99.105,99.105,1207200000.0
2007-11-19 04:27:00,99.105,99.125,99.1,99.115,927800010.0
2007-11-19 04:28:00,99.115,99.135,99.115,99.125,410600000.0
2007-11-19 04:29:00,99.135,99.135,99.125,99.125,384400000.0
2007-11-19 04:30:00,99.125,99.125,99.105,99.105,197600000.0
2007-11-19 04:31:00,99.105,99.105,99.095,99.105,503200000.0
2007-11-19 04:32:00,99.105,99.125,99.095,99.105,914199995.0
2007-11-19 04:33:00,99.105,99.105,99.065,99.065,1602900001.0
2007-11-19 04:34:00,99.065,99.085,99.065,99.075,1109500016.0
2007-11-19 04:35:00,99.075,99.075,99.065,99.065,414400000.0
2007-11-19 04:36:00,99.065,99.075,99.055,99.065,150400000.0
2007-11-19 04:37:00,99.05,99.065,99.025,99.035,792500006.0
2007-11-19 04:38:00,99.045,99.045,99.005,99.025,997900000.0
2007-11-19 04:39:00,99.025,99.045,99.025,99.025,270400000.0
2007-11-19 04:40:00,99.025,99.035,99.015,99.015,744100001.0
2007-11-19 04:41:00,99.015,99.035,99.01,99.025,342600000.0
2007-11-19 04:42:00,99.025,99.045,99.025,99.045,127800000.0
2007-11-19 04:43:00,99.045,99.075,99.045,99.055,306800000.0
2007-11-19 04:44:00,99.055,99.075,99.05,99.065,400600000.0
2007-11-19 04:45:00,99.065,99.085,99.015,99.075,190900004.0
2007-11-19 04:46:00,99.075,99.085,99.065,99.065,441200000.0
2007-11-19 04:47:00,99.065,99.085,99.065,99.075,460400000.0
2007-11-19 04:48:00,99.075,99.105,99.075,99.095,777800000.0
2007-11-19 04:49:00,99.095,99.125,99.085,99.105,840000001.0
2007-11-19 04:50:00,99.105,99.115,99.095,99.095,1210199997.0
2007-11-19 04:51:00,99.09,99.105,99.09,99.095,450300001.0
2007-11-19 04:52:00,99.095,99.105,99.095,99.1,346000000.0
2007-11-19 04:53:00,99.1,99.1,99.085,99.095,321200000.0
2007-11-19 04:54:00,99.095,99.095,99.08,99.095,266600005.0
2007-11-19 04:55:00,99.095,99.105,99.085,99.105,263200000.0
2007-11-19 04:56:00,99.105,99.105,99.09,99.095,330800000.0
2007-11-19 04:57:00,99.095,99.095,99.08,99.08,304800000.0
2007-11-19 04:58:00,99.08,99.085,99.065,99.085,216899998.0
2007-11-19 04:59:00,99.085,99.085,99.055,99.055,330800000.0
2007-11-19 05:00:00,99.055,99.065,99.045,99.065,259100000.0
2007-11-19 05:01:00,99.065,99.065,99.03,99.03,794000000.0
2007-11-19 05:02:00,99.03,99.035,99.015,99.015,79600000.0
2007-11-19 05:03:00,99.015,99.025,98.985,98.985,489600000.0
2007-11-19 05:04:00,98.99,99.005,98.975,98.98,1150800002.0
2007-11-19 05:05:00,98.98,98.98,98.945,98.96,1363199997.0
2007-11-19 05:06:00,98.96,98.96,98.915,98.935,1262400007.0
2007-11-19 05:07:00,98.935,98.945,98.905,98.945,1348900004.0
2007-11-19 05:08:00,98.945,98.955,98.925,98.945,997600002.0
2007-11-19 05:09:00,98.945,98.955,98.945,98.955,740999996.0
2007-11-19 05:10:00,98.955,98.955,98.925,98.925,647000002.0
2007-11-19 05:11:00,98.93,98.945,98.92,98.945,867000006.0
2007-11-19 05:12:00,98.945,98.945,98.935,98.935,1104399995.0
2007-11-19 05:13:00,98.945,98.975,98.935,98.965,1226599988.0
2007-11-19 05:14:00,98.975,98.975,98.95,98.965,1115799999.0
2007-11-19 05:15:00,98.975,98.985,98.965,98.975,407800001.0
2007-11-19 05:16:00,98.98,98.985,98.96,98.98,762000000.0
2007-11-19 05:17:00,98.98,98.99,98.945,98.975,771700000.0
2007-11-19 05:18:00,98.975,98.975,98.95,98.965,1063400009.0
2007-11-19 05:19:00,98.965,98.97,98.955,98.955,638800000.0
2007-11-19 05:20:00,98.955,98.965,98.885,98.905,1082000001.0
2007-11-19 05:21:00,98.905,98.905,98.845,98.845,1495599998.0
2007-11-19 05:22:00,98.845,98.865,98.805,98.865,906399999.0
2007-11-19 05:23:00,98.865,98.875,98.845,98.875,700200000.0
2007-11-19 05:24:00,98.875,98.935,98.865,98.865,1119000000.0
2007-11-19 05:25:00,98.865,98.885,98.855,98.865,793600003.0
2007-11-19 05:26:00,98.865,98.875,98.855,98.875,679999997.0
2007-11-19 05:27:00,98.875,98.925,98.87,98.905,538800000.0
2007-11-19 05:28:00,98.905,98.925,98.89,98.915,650600002.0
2007-11-19 05:29:00,98.915,98.915,98.895,98.915,302499999.0
2007-11-19 05:30:00,98.905,98.92,98.895,98.915,1049300008.0
2007-11-19 05:31:00,98.915,98.925,98.915,98.925,299000001.0
2007-11-19 05:32:00,98.925,98.935,98.905,98.935,401699997.0
2007-11-19 05:33:00,98.935,98.935,98.925,98.93,223200002.0
2007-11-19 05:34:00,98.93,98.945,98.925,98.935,312399999.0
2007-11-19 05:35:00,98.935,98.945,98.935,98.945,173600000.0
2007-11-19 05:36:00,98.945,98.955,98.925,98.925,944900001.0
2007-11-19 05:37:00,98.925,98.935,98.9,98.9,492900001.0
2007-11-19 05:38:00,98.9,98.905,98.895,98.905,111200000.0
2007-11-19 05:39:00,98.905,98.915,98.895,98.905,538400004.0
2007-11-19 05:40:00,98.9,98.915,98.9,98.905,219100004.0
2007-11-19 05:41:00,98.905,98.935,98.9,98.915,771000005.0
2007-11-19 05:42:00,98.915,98.925,98.91,98.915,201400000.0
2007-11-19 05:43:00,98.915,98.935,98.91,98.935,404800000.0
2007-11-19 05:44:00,98.935,98.945,98.915,98.935,565300000.0
2007-11-19 05:45:00,98.93,98.945,98.93,98.945,307400000.0
2007-11-19 05:46:00,98.945,98.955,98.935,98.955,173100000.0
2007-11-19 05:47:00,98.955,98.955,98.93,98.945,392100000.0
2007-11-19 05:48:00,98.945,98.955,98.94,98.945,108700000.0
2007-11-19 05:49:00,98.945,98.955,98.94,98.94,131200000.0
2007-11-19 05:50:00,98.945,98.995,98.94,98.995,468000001.0
2007-11-19 05:51:00,98.995,99.015,98.985,98.995,423700000.0
2007-11-19 05:52:00,98.995,99.01,98.985,98.995,1076199990.0
2007-11-19 05:53:00,98.99,99.025,98.99,99.015,1291600002.0
2007-11-19 05:54:00,99.015,99.02,99.005,99.005,177600000.0
2007-11-19 05:55:00,99.005,99.045,99.005,99.045,901000000.0
2007-11-19 05:56:00,99.045,99.05,99.025,99.03,1622599999.0
2007-11-19 05:57:00,99.03,99.03,99.015,99.02,503399998.0
2007-11-19 05:58:00,99.02,99.03,99.02,99.025,383900000.0
2007-11-19 05:59:00,99.025,99.025,99.015,99.02,321800000.0
2007-11-19 06:00:00,99.02,99.025,99.005,99.005,342399999.0
2007-11-19 06:01:00,99.005,99.055,99.005,99.055,1025600000.0
2007-11-19 06:02:00,99.055,99.07,99.055,99.06,800600000.0
2007-11-19 06:03:00,99.06,99.075,99.045,99.06,841500000.0
2007-11-19 06:04:00,99.06,99.06,99.05,99.06,551400000.0
2007-11-19 06:05:00,99.06,99.06,99.055,99.06,436200000.0
2007-11-19 06:06:00,99.06,99.065,99.055,99.055,330800000.0
2007-11-19 06:07:00,99.06,99.075,99.055,99.07,535300000.0
2007-11-19 06:08:00,99.07,99.075,99.055,99.055,669000001.0
2007-11-19 06:09:00,99.055,99.07,99.045,99.065,898499996.0
2007-11-19 06:10:00,99.065,99.075,99.06,99.07,723400000.0
2007-11-19 06:11:00,99.07,99.07,99.035,99.065,306400000.0
2007-11-19 06:12:00,99.065,99.07,99.045,99.055,430700005.0
2007-11-19 06:13:00,99.065,99.07,99.045,99.07,164400002.0
2007-11-19 06:14:00,99.065,99.07,99.05,99.07,231300000.0
2007-11-19 06:15:00,99.065,99.085,99.055,99.07,422099998.0
2007-11-19 06:16:00,99.065,99.08,99.065,99.075,1026600004.0
2007-11-19 06:17:00,99.065,99.075,99.065,99.075,268199997.0
2007-11-19 06:18:00,99.075,99.075,99.065,99.065,237200000.0
2007-11-19 06:19:00,99.065,99.075,99.045,99.07,982100002.0
2007-11-19 06:20:00,99.07,99.07,99.045,99.055,624899997.0
2007-11-19 06:21:00,99.055,99.055,99.03,99.045,72100000.0
2007-11-19 06:22:00,99.045,99.055,99.035,99.045,380900000.0
2007-11-19 06:23:00,99.045,99.045,99.005,99.025,574600008.0
2007-11-19 06:24:00,99.025,99.025,98.995,99.005,114000000.0
2007-11-19 06:25:00,99.005,99.015,98.975,98.985,249200000.0
2007-11-19 06:26:00,98.985,98.985,98.975,98.975,157800000.0
2007-11-19 06:27:00,98.975,98.985,98.975,98.985,163000000.0
2007-11-19 06:28:00,98.985,98.995,98.985,98.985,63200000.0
2007-11-19 06:29:00,98.985,98.995,98.985,98.985,209800000.0
2007-11-19 06:30:00,98.985,98.995,98.975,98.975,572999995.0
2007-11-19 06:31:00,98.975,98.98,98.965,98.975,1209399997.0
2007-11-19 06:32:00,98.975,98.975,98.945,98.97,72100000.0
2007-11-19 06:33:00,98.97,98.975,98.94,98.975,244400000.0
2007-11-19 06:34:00,98.975,98.98,98.965,98.975,696600003.0
2007-11-19 06:35:00,98.965,98.995,98.965,98.975,1072000008.0
2007-11-19 06:36:00,98.975,98.995,98.96,98.965,830299985.0
2007-11-19 06:37:00,98.965,98.965,98.955,98.965,477200001.0
2007-11-19 06:38:00,98.965,98.965,98.93,98.94,627599995.0
2007-11-19 06:39:00,98.94,98.945,98.93,98.935,837500010.0
2007-11-19 06:40:00,98.935,98.965,98.935,98.945,1329500008.0
2007-11-19 06:41:00,98.945,98.975,98.945,98.975,225600006.0
2007-11-19 06:42:00,98.975,98.975,98.955,98.955,758500010.0
2007-11-19 06:43:00,98.965,98.975,98.955,98.96,1421700020.0
2007-11-19 06:44:00,98.96,98.975,98.955,98.975,545200004.0
2007-11-19 06:45:00,98.975,98.985,98.975,98.985,487200000.0
2007-11-19 06:46:00,98.975,98.985,98.975,98.985,429000002.0
2007-11-19 06:47:00,98.985,98.985,98.975,98.975,146400000.0
2007-11-19 06:48:00,98.975,98.985,98.965,98.975,476100000.0
2007-11-19 06:49:00,98.985,98.985,98.955,98.965,285299999.0
2007-11-19 06:50:00,98.965,98.965,98.965,98.965,45600000.0
2007-11-19 06:51:00,98.965,98.975,98.94,98.94,655800000.0
2007-11-19 06:52:00,98.945,98.955,98.945,98.955,285699998.0
2007-11-19 06:53:00,98.955,98.955,98.945,98.955,193400001.0
2007-11-19 06:54:00,98.945,98.955,98.935,98.935,712900008.0
2007-11-19 06:55:00,98.945,98.955,98.935,98.945,707400004.0
2007-11-19 06:56:00,98.935,98.955,98.935,98.955,529400004.0
2007-11-19 06:57:00,98.955,98.975,98.94,98.94,690599996.0
2007-11-19 06:58:00,98.945,98.945,98.925,98.935,828999999.0
2007-11-19 06:59:00,98.935,98.935,98.915,98.925,596799997.0
2007-11-19 07:00:00,98.925,98.955,98.915,98.92,853499997.0
2007-11-19 07:01:00,98.925,98.945,98.925,98.935,387300005.0
2007-11-19 07:02:00,98.935,98.935,98.925,98.925,123300000.0
2007-11-19 07:03:00,98.935,98.935,98.925,98.935,240200001.0
2007-11-19 07:04:00,98.935,98.935,98.905,98.905,171900000.0
2007-11-19 07:05:00,98.905,98.915,98.895,98.895,104000000.0
2007-11-19 07:06:00,98.895,98.905,98.885,98.895,257400000.0
2007-11-19 07:07:00,98.895,98.895,98.885,98.895,137600000.0
2007-11-19 07:08:00,98.895,98.895,98.875,98.885,296600004.0
2007-11-19 07:09:00,98.885,98.895,98.885,98.895,139200000.0
2007-11-19 07:10:00,98.895,98.915,98.895,98.905,191000000.0
2007-11-19 07:11:00,98.905,98.925,98.895,98.925,134400000.0
2007-11-19 07:12:00,98.915,98.935,98.915,98.925,92000000.0
2007-11-19 07:13:00,98.925,98.925,98.915,98.925,37600000.0
2007-11-19 07:14:00,98.925,98.935,98.915,98.925,161700000.0
2007-11-19 07:15:00,98.925,98.945,98.915,98.945,204000000.0
2007-11-19 07:16:00,98.94,98.955,98.93,98.955,271300000.0
2007-11-19 07:17:00,98.955,98.965,98.945,98.945,199200001.0
2007-11-19 07:18:00,98.945,98.955,98.945,98.955,138600000.0
2007-11-19 07:19:00,98.945,98.945,98.935,98.945,87800000.0
2007-11-19 07:20:00,98.945,98.945,98.945,98.945,19200000.0
2007-11-19 07:21:00,98.945,98.945,98.895,98.895,121400000.0
2007-11-19 07:22:00,98.905,98.905,98.865,98.87,683100003.0
2007-11-19 07:23:00,98.87,98.885,98.865,98.87,931499998.0
2007-11-19 07:24:00,98.87,98.885,98.855,98.865,856600001.0
2007-11-19 07:25:00,98.865,98.865,98.805,98.815,975299999.0
2007-11-19 07:26:00,98.815,98.815,98.8,98.8,785499999.0
2007-11-19 07:27:00,98.8,98.805,98.775,98.785,833600000.0
2007-11-19 07:28:00,98.785,98.785,98.735,98.775,1086999999.0
2007-11-19 07:29:00,98.785,98.825,98.775,98.825,1028700004.0
2007-11-19 07:30:00,98.825,98.885,98.82,98.885,948600000.0
2007-11-19 07:31:00,98.88,98.915,98.88,98.905,406200000.0
2007-11-19 07:32:00,98.905,98.925,98.895,98.925,553700004.0
2007-11-19 07:33:00,98.925,98.925,98.905,98.915,1214800000.0
2007-11-19 07:34:00,98.915,98.915,98.875,98.88,588699997.0
2007-11-19 07:35:00,98.88,98.895,98.86,98.86,764500003.0
2007-11-19 07:36:00,98.86,98.925,98.855,98.925,565899999.0
2007-11-19 07:37:00,98.925,98.965,98.92,98.965,365600002.0
2007-11-19 07:38:00,98.965,98.965,98.945,98.945,635399996.0
2007-11-19 07:39:00,98.945,98.96,98.935,98.96,902400001.0
2007-11-19 07:40:00,98.96,98.96,98.925,98.945,1021800000.0
2007-11-19 07:41:00,98.94,98.945,98.935,98.935,385300002.0
2007-11-19 07:42:00,98.935,98.955,98.935,98.94,308800000.0
2007-11-19 07:43:00,98.94,98.965,98.94,98.955,1226799997.0
2007-11-19 07:44:00,98.955,98.97,98.95,98.95,1095600004.0
2007-11-19 07:45:00,98.955,98.975,98.95,98.975,172000000.0
2007-11-19 07:46:00,98.985,98.995,98.975,98.995,265600000.0
2007-11-19 07:47:00,98.995,99.005,98.965,98.98,644400000.0
2007-11-19 07:48:00,98.985,98.985,98.965,98.965,272300000.0
2007-11-19 07:49:00,98.965,98.975,98.945,98.945,548399994.0
2007-11-19 07:50:00,98.945,98.955,98.92,98.925,586099999.0
2007-11-19 07:51:00,98.915,98.925,98.86,98.86,620800001.0
2007-11-19 07:52:00,98.865,98.865,98.855,98.865,602200002.0
2007-11-19 07:53:00,98.865,98.865,98.84,98.845,889399999.0
2007-11-19 07:54:00,98.845,98.895,98.845,98.875,1240300003.0
2007-11-19 07:55:00,98.865,98.885,98.85,98.885,1437000011.0
2007-11-19 07:56:00,98.875,98.895,98.865,98.885,1317200001.0
2007-11-19 07:57:00,98.885,98.89,98.865,98.89,1353399998.0
2007-11-19 07:58:00,98.865,98.885,98.845,98.875,1146899998.0
2007-11-19 07:59:00,98.875,98.895,98.87,98.885,819299999.0
2007-11-19 08:00:00,98.885,98.9,98.865,98.87,1681800000.0
2007-11-19 08:01:00,98.87,98.87,98.84,98.845,1513000000.0
2007-11-19 08:02:00,98.85,98.905,98.85,98.9,1317100008.0
2007-11-19 08:03:00,98.9,98.925,98.895,98.915,561500003.0
2007-11-19 08:04:00,98.915,98.945,98.905,98.925,759000005.0
2007-11-19 08:05:00,98.925,98.935,98.905,98.92,951199993.0
2007-11-19 08:06:00,98.925,98.935,98.905,98.905,320000000.0
2007-11-19 08:07:00,98.905,98.925,98.875,98.885,374100002.0
2007-11-19 08:08:00,98.88,98.885,98.855,98.865,660800000.0
2007-11-19 08:09:00,98.865,98.875,98.865,98.875,137800000.0
2007-11-19 08:10:00,98.87,98.915,98.865,98.915,557699997.0
2007-11-19 08:11:00,98.915,98.915,98.9,98.9,294900000.0
2007-11-19 08:12:00,98.9,98.935,98.895,98.935,1173800005.0
2007-11-19 08:13:00,98.935,98.945,98.925,98.925,183400000.0
2007-11-19 08:14:00,98.925,98.925,98.895,98.925,335400000.0
2007-11-19 08:15:00,98.925,98.925,98.915,98.915,223700000.0
2007-11-19 08:16:00,98.905,98.925,98.905,98.915,164400000.0
2007-11-19 08:17:00,98.915,98.915,98.895,98.905,198200000.0
2007-11-19 08:18:00,98.905,98.925,98.895,98.905,291500000.0
2007-11-19 08:19:00,98.895,98.915,98.875,98.905,1145900002.0
2007-11-19 08:20:00,98.905,98.925,98.895,98.905,387400000.0
2007-11-19 08:21:00,98.905,98.935,98.905,98.935,762599994.0
2007-11-19 08:22:00,98.935,98.935,98.915,98.935,1180700002.0
2007-11-19 08:23:00,98.935,98.955,98.925,98.945,858000002.0
2007-11-19 08:24:00,98.945,98.985,98.945,98.975,945400015.0
2007-11-19 08:25:00,98.975,98.985,98.96,98.97,369800000.0
2007-11-19 08:26:00,98.975,98.985,98.965,98.98,204800000.0
2007-11-19 08:27:00,98.98,99.005,98.975,98.98,177300001.0
2007-11-19 08:28:00,98.98,99.055,98.98,99.055,208300000.0
2007-11-19 08:29:00,99.055,99.055,99.005,99.005,736400000.0
2007-11-19 08:30:00,99.01,99.015,98.98,98.98,290200000.0
2007-11-19 08:31:00,98.985,99.015,98.97,98.995,194700000.0
2007-11-19 08:32:00,99.005,99.015,98.995,99.015,350699999.0
2007-11-19 08:33:00,99.015,99.035,99.01,99.035,135300000.0
2007-11-19 08:34:00,99.035,99.035,98.965,98.995,320600000.0
2007-11-19 08:35:00,98.995,98.995,98.985,98.995,45900000.0
2007-11-19 08:36:00,98.995,99.005,98.955,98.975,201800000.0
2007-11-19 08:37:00,98.975,98.975,98.92,98.935,377099999.0
2007-11-19 08:38:00,98.93,98.935,98.915,98.925,193400000.0
2007-11-19 08:39:00,98.925,98.925,98.885,98.89,266000000.0
2007-11-19 08:40:00,98.895,98.915,98.875,98.89,380300000.0
2007-11-19 08:41:00,98.895,98.915,98.885,98.91,91800000.0
2007-11-19 08:42:00,98.91,98.91,98.905,98.905,23600000.0
2007-11-19 08:43:00,98.905,98.915,98.9,98.915,53600000.0
2007-11-19 08:44:00,98.915,98.915,98.89,98.9,112200000.0
2007-11-19 08:45:00,98.905,98.915,98.895,98.895,121400000.0
2007-11-19 08:46:00,98.895,98.92,98.885,98.915,183400000.0
2007-11-19 08:47:00,98.905,98.925,98.89,98.915,110600000.0
2007-11-19 08:48:00,98.915,98.935,98.89,98.925,433400000.0
2007-11-19 08:49:00,98.925,98.94,98.915,98.925,189800000.0
2007-11-19 08:50:00,98.925,98.95,98.915,98.94,135600000.0
2007-11-19 08:51:00,98.94,98.95,98.93,98.945,96000000.0
2007-11-19 08:52:00,98.95,98.955,98.945,98.95,36800000.0
2007-11-19 08:53:00,98.95,98.965,98.935,98.945,255899997.0
2007-11-19 08:54:00,98.945,98.965,98.94,98.955,53800000.0
2007-11-19 08:55:00,98.955,98.98,98.955,98.965,356300000.0
2007-11-19 08:56:00,98.96,98.975,98.96,98.975,101600000.0
2007-11-19 08:57:00,98.975,98.99,98.965,98.97,166100000.0
2007-11-19 08:58:00,98.97,98.995,98.97,98.995,92400000.0
2007-11-19 08:59:00,98.99,99.01,98.985,99.005,256400000.0
2007-11-19 09:00:00,99.005,99.005,98.995,99.005,129600000.0
2007-11-19 09:01:00,99.005,99.005,98.99,98.995,66400000.0
2007-11-19 09:02:00,98.995,98.995,98.995,98.995,98000000.0
2007-11-19 09:03:00,98.995,99.0,98.99,98.995,41000000.0
2007-11-19 09:04:00,98.995,99.005,98.985,98.99,110700000.0
2007-11-19 09:05:00,98.99,98.99,98.94,98.955,83600000.0
2007-11-19 09:06:00,98.955,98.97,98.95,98.96,119200000.0
2007-11-19 09:07:00,98.96,98.97,98.95,98.95,48800000.0
2007-11-19 09:08:00,98.95,98.96,98.93,98.95,120400000.0
2007-11-19 09:09:00,98.95,98.955,98.925,98.925,77600000.0
2007-11-19 09:10:00,98.925,98.93,98.875,98.885,384999999.0
2007-11-19 09:11:00,98.885,98.89,98.865,98.87,93700000.0
2007-11-19 09:12:00,98.865,98.875,98.79,98.815,498400003.0
2007-11-19 09:13:00,98.81,98.835,98.775,98.785,482899998.0
2007-11-19 09:14:00,98.785,98.795,98.765,98.765,624099998.0
2007-11-19 09:15:00,98.765,98.8,98.755,98.765,586799999.0
2007-11-19 09:16:00,98.765,98.77,98.725,98.745,711299998.0
2007-11-19 09:17:00,98.745,98.83,98.745,98.815,446200000.0
2007-11-19 09:18:00,98.815,98.835,98.805,98.82,563200002.0
2007-11-19 09:19:00,98.825,98.865,98.815,98.835,974599998.0
2007-11-19 09:20:00,98.835,98.855,98.805,98.805,322118600.0
2007-11-19 09:21:00,98.805,98.815,98.785,98.805,797000000.0
2007-11-19 09:22:00,98.805,98.835,98.805,98.835,669400000.0
2007-11-19 09:23:00,98.835,98.89,98.835,98.875,747699999.0
2007-11-19 09:24:00,98.87,98.89,98.805,98.89,635099995.0
2007-11-19 09:25:00,98.885,98.895,98.86,98.89,652400002.0
2007-11-19 09:26:00,98.88,98.885,98.855,98.88,648300001.0
2007-11-19 09:27:00,98.885,98.895,98.865,98.89,1166700000.0
2007-11-19 09:28:00,98.885,98.915,98.88,98.91,328800000.0
2007-11-19 09:29:00,98.91,98.925,98.88,98.885,827799998.0
2007-11-19 09:30:00,98.885,98.895,98.87,98.875,1329400002.0
2007-11-19 09:31:00,98.875,98.88,98.865,98.87,1933699965.0
2007-11-19 09:32:00,98.87,98.9,98.865,98.895,776500004.0
2007-11-19 09:33:00,98.895,98.91,98.89,98.9,322200000.0
2007-11-19 09:34:00,98.895,98.96,98.895,98.94,775999999.0
2007-11-19 09:35:00,98.94,98.96,98.93,98.95,920799998.0
2007-11-19 09:36:00,98.95,98.95,98.89,98.895,553900000.0
2007-11-19 09:37:00,98.895,98.91,98.84,98.91,928800005.0
2007-11-19 09:38:00,98.91,98.95,98.91,98.92,614499998.0
2007-11-19 09:39:00,98.915,98.94,98.87,98.88,923600002.0
2007-11-19 09:40:00,98.87,98.925,98.87,98.9,1172900010.0
2007-11-19 09:41:00,98.9,98.93,98.89,98.93,1170100004.0
2007-11-19 09:42:00,98.925,98.93,98.89,98.93,1880799996.0
2007-11-19 09:43:00,98.93,98.94,98.915,98.93,715500000.0
2007-11-19 09:44:00,98.93,98.94,98.9,98.92,1495399992.0
2007-11-19 09:45:00,98.92,98.92,98.855,98.855,651999998.0
2007-11-19 09:46:00,98.855,98.9,98.855,98.885,236299999.0
2007-11-19 09:47:00,98.88,98.93,98.875,98.93,745900001.0
2007-11-19 09:48:00,98.93,98.975,98.92,98.94,324100000.0
2007-11-19 09:49:00,98.94,98.94,98.91,98.92,814400000.0
2007-11-19 09:50:00,98.92,98.95,98.9,98.905,1701600001.0
2007-11-19 09:51:00,98.9,98.93,98.9,98.915,1048599999.0
2007-11-19 09:52:00,98.915,98.96,98.915,98.96,860000005.0
2007-11-19 09:53:00,98.96,98.99,98.95,98.985,1224899999.0
2007-11-19 09:54:00,98.985,99.0,98.985,98.995,899200000.0
2007-11-19 09:55:00,98.995,98.995,98.96,98.965,1319799996.0
2007-11-19 09:56:00,98.97,99.0,98.96,98.99,1012100000.0
2007-11-19 09:57:00,98.99,98.995,98.955,98.97,1466799997.0
2007-11-19 09:58:00,98.97,99.0,98.965,98.985,1212100004.0
2007-11-19 09:59:00,98.995,99.0,98.965,99.0,564600000.0
2007-11-19 10:00:00,99.0,99.01,98.935,98.935,1049700000.0
2007-11-19 10:01:00,98.935,98.94,98.9,98.9,713400000.0
2007-11-19 10:02:00,98.9,98.9,98.83,98.835,1321600000.0
2007-11-19 10:03:00,98.83,98.85,98.82,98.84,1149699998.0
2007-11-19 10:04:00,98.845,98.87,98.805,98.825,950499999.0
2007-11-19 10:05:00,98.835,98.85,98.82,98.845,1595500001.0
2007-11-19 10:06:00,98.845,98.88,98.83,98.88,1357900000.0
2007-11-19 10:07:00,98.88,98.885,98.85,98.875,826600000.0
2007-11-19 10:08:00,98.87,98.93,98.86,98.89,1951400005.0
2007-11-19 10:09:00,98.885,98.9,98.87,98.88,1733100004.0
2007-11-19 10:10:00,98.88,98.895,98.865,98.885,983500001.0
2007-11-19 10:11:00,98.885,98.905,98.875,98.885,1660199999.0
2007-11-19 10:12:00,98.885,98.92,98.88,98.905,1176899998.0
2007-11-19 10:13:00,98.905,98.93,98.9,98.93,1267100003.0
2007-11-19 10:14:00,98.94,98.965,98.915,98.965,894700001.0
2007-11-19 10:15:00,98.965,98.975,98.935,98.95,1472200014.0
2007-11-19 10:16:00,98.95,98.95,98.87,98.89,954599993.0
2007-11-19 10:17:00,98.89,98.89,98.865,98.87,852400000.0
2007-11-19 10:18:00,98.87,98.915,98.87,98.905,630200000.0
2007-11-19 10:19:00,98.905,98.91,98.89,98.9,1062700000.0
2007-11-19 10:20:00,98.9,98.92,98.895,98.915,464200000.0
2007-11-19 10:21:00,98.915,98.93,98.88,98.88,748900000.0
2007-11-19 10:22:00,98.9,98.905,98.86,98.905,746799998.0
2007-11-19 10:23:00,98.905,98.915,98.88,98.905,710600000.0
2007-11-19 10:24:00,98.905,98.91,98.875,98.875,858200003.0
2007-11-19 10:25:00,98.875,98.88,98.865,98.865,405000000.0
2007-11-19 10:26:00,98.865,98.88,98.86,98.865,1050699997.0
2007-11-19 10:27:00,98.86,98.91,98.86,98.895,1031200001.0
2007-11-19 10:28:00,98.895,98.91,98.87,98.885,1186000004.0
2007-11-19 10:29:00,98.885,98.9,98.87,98.9,917600002.0
2007-11-19 10:30:00,98.9,98.9,98.865,98.87,666400000.0
2007-11-19 10:31:00,98.87,98.87,98.84,98.85,1086300003.0
2007-11-19 10:32:00,98.845,98.86,98.84,98.84,826000000.0
2007-11-19 10:33:00,98.84,98.87,98.83,98.865,1085999996.0
2007-11-19 10:34:00,98.865,98.87,98.855,98.865,424000000.0
2007-11-19 10:35:00,98.865,98.87,98.81,98.84,677800000.0
2007-11-19 10:36:00,98.84,98.845,98.795,98.815,795000000.0
2007-11-19 10:37:00,98.815,98.83,98.785,98.8,1057700000.0
2007-11-19 10:38:00,98.8,98.82,98.78,98.785,1026099990.0
2007-11-19 10:39:00,98.79,98.825,98.785,98.81,958800001.0
2007-11-19 10:40:00,98.81,98.83,98.8,98.83,661500001.0
2007-11-19 10:41:00,98.83,98.87,98.825,98.845,1037700000.0
2007-11-19 10:42:00,98.845,98.87,98.825,98.845,1286100005.0
2007-11-19 10:43:00,98.85,98.9,98.85,98.89,1160799998.0
2007-11-19 10:44:00,98.895,98.915,98.86,98.865,1360499997.0
2007-11-19 10:45:00,98.865,98.905,98.86,98.89,1495099987.0
2007-11-19 10:46:00,98.885,98.9,98.855,98.865,1095700006.0
2007-11-19 10:47:00,98.86,98.885,98.84,98.86,891399999.0
2007-11-19 10:48:00,98.86,98.9,98.86,98.89,1180899992.0
2007-11-19 10:49:00,98.89,98.925,98.88,98.91,1083899992.0
2007-11-19 10:50:00,98.91,98.93,98.895,98.925,809199999.0
2007-11-19 10:51:00,98.925,98.94,98.915,98.94,727400001.0
2007-11-19 10:52:00,98.94,98.94,98.905,98.91,546200000.0
2007-11-19 10:53:00,98.91,98.92,98.905,98.91,463600000.0
2007-11-19 10:54:00,98.91,98.92,98.9,98.91,646199999.0
2007-11-19 10:55:00,98.91,98.93,98.87,98.87,1044399998.0
2007-11-19 10:56:00,98.88,98.905,98.87,98.885,979699999.0
2007-11-19 10:57:00,98.88,98.89,98.875,98.89,533799999.0
2007-11-19 10:58:00,98.89,98.89,98.835,98.84,750199999.0
2007-11-19 10:59:00,98.84,98.845,98.805,98.805,861000000.0
2007-11-19 11:00:00,98.81,98.83,98.795,98.82,823999996.0
2007-11-19 11:01:00,98.82,98.85,98.82,98.85,953599993.0
2007-11-19 11:02:00,98.85,98.9,98.835,98.875,1023800002.0
2007-11-19 11:03:00,98.875,98.885,98.855,98.87,1211299998.0
2007-11-19 11:04:00,98.87,98.88,98.85,98.855,459999999.0
2007-11-19 11:05:00,98.855,98.88,98.855,98.88,947799994.0
2007-11-19 11:06:00,98.885,98.885,98.85,98.86,794999997.0
2007-11-19 11:07:00,98.86,98.87,98.85,98.86,713700000.0
2007-11-19 11:08:00,98.86,98.875,98.84,98.855,462900000.0
2007-11-19 11:09:00,98.855,98.885,98.855,98.87,380000003.0
2007-11-19 11:10:00,98.87,98.88,98.845,98.87,559500007.0
2007-11-19 11:11:00,98.87,98.875,98.84,98.855,825599996.0
2007-11-19 11:12:00,98.855,98.86,98.81,98.82,984400001.0
2007-11-19 11:13:00,98.815,98.82,98.79,98.795,666600000.0
2007-11-19 11:14:00,98.795,98.81,98.765,98.78,699000000.0
2007-11-19 11:15:00,98.775,98.8,98.77,98.78,1160100000.0
2007-11-19 11:16:00,98.78,98.855,98.78,98.845,641099998.0
2007-11-19 11:17:00,98.85,98.87,98.83,98.87,832400000.0
2007-11-19 11:18:00,98.88,98.88,98.835,98.845,924900004.0
2007-11-19 11:19:00,98.845,98.85,98.81,98.83,886699997.0
2007-11-19 11:20:00,98.83,98.84,98.815,98.815,1066399999.0
2007-11-19 11:21:00,98.815,98.83,98.81,98.815,1104000001.0
2007-11-19 11:22:00,98.815,98.84,98.815,98.84,370200000.0
2007-11-19 11:23:00,98.84,98.85,98.825,98.85,496599999.0
2007-11-19 11:24:00,98.85,98.86,98.83,98.84,1065600003.0
2007-11-19 11:25:00,98.84,98.85,98.82,98.83,640800001.0
2007-11-19 11:26:00,98.83,98.85,98.81,98.815,485000000.0
2007-11-19 11:27:00,98.815,98.815,98.775,98.81,804800000.0
2007-11-19 11:28:00,98.81,98.825,98.77,98.795,1186299999.0
2007-11-19 11:29:00,98.795,98.81,98.78,98.8,899700001.0
2007-11-19 11:30:00,98.8,98.81,98.735,98.75,1068599997.0
2007-11-19 11:31:00,98.75,98.76,98.73,98.74,723399997.0
2007-11-19 11:32:00,98.74,98.77,98.71,98.71,770399999.0
2007-11-19 11:33:00,98.715,98.74,98.7,98.73,753099997.0
2007-11-19 11:34:00,98.725,98.765,98.725,98.75,1027299991.0
2007-11-19 11:35:00,98.75,98.78,98.74,98.75,828799992.0
2007-11-19 11:36:00,98.75,98.77,98.745,98.75,687499997.0
2007-11-19 11:37:00,98.75,98.76,98.745,98.755,773999999.0
2007-11-19 11:38:00,98.755,98.77,98.745,98.76,695199996.0
2007-11-19 11:39:00,98.76,98.77,98.74,98.74,808499997.0
2007-11-19 11:40:00,98.75,98.75,98.705,98.72,780199998.0
2007-11-19 11:41:00,98.715,98.72,98.68,98.695,768100003.0
2007-11-19 11:42:00,98.7,98.71,98.67,98.67,844699999.0
2007-11-19 11:43:00,98.665,98.665,98.605,98.62,571000000.0
2007-11-19 11:44:00,98.62,98.67,98.615,98.67,213000000.0
2007-11-19 11:45:00,98.67,98.67,98.63,98.645,436599998.0
2007-11-19 11:46:00,98.645,98.66,98.635,98.65,192000000.0
2007-11-19 11:47:00,98.65,98.705,98.645,98.69,412500000.0
2007-11-19 11:48:00,98.68,98.725,98.665,98.725,579199999.0
2007-11-19 11:49:00,98.725,98.725,98.675,98.68,245000000.0
2007-11-19 11:50:00,98.68,98.69,98.65,98.66,336199999.0
2007-11-19 11:51:00,98.66,98.7,98.655,98.655,617800000.0
2007-11-19 11:52:00,98.675,98.69,98.635,98.65,366600000.0
2007-11-19 11:53:00,98.65,98.65,98.61,98.62,553400000.0
2007-11-19 11:54:00,98.62,98.63,98.61,98.63,308900000.0
2007-11-19 11:55:00,98.63,98.63,98.61,98.61,501399996.0
2007-11-19 11:56:00,98.61,98.62,98.605,98.62,587500002.0
2007-11-19 11:57:00,98.62,98.64,98.615,98.635,477300000.0
2007-11-19 11:58:00,98.635,98.65,98.615,98.63,872999998.0
2007-11-19 11:59:00,98.62,98.645,98.61,98.625,771200000.0
2007-11-19 12:00:00,98.625,98.64,98.595,98.6,870899999.0
2007-11-19 12:01:00,98.6,98.61,98.525,98.525,1560399989.0
2007-11-19 12:02:00,98.525,98.54,98.515,98.53,929299995.0
2007-11-19 12:03:00,98.53,98.555,98.51,98.535,883699998.0
2007-11-19 12:04:00,98.535,98.55,98.53,98.54,582700000.0
2007-11-19 12:05:00,98.54,98.55,98.52,98.54,744400000.0
2007-11-19 12:06:00,98.545,98.57,98.535,98.535,811400000.0
2007-11-19 12:07:00,98.535,98.55,98.485,98.485,896200001.0
2007-11-19 12:08:00,98.48,98.495,98.465,98.485,1210800004.0
2007-11-19 12:09:00,98.485,98.5,98.455,98.475,629200001.0
2007-11-19 12:10:00,98.48,98.55,98.475,98.54,1490699997.0
2007-11-19 12:11:00,98.53,98.58,98.525,98.57,792199999.0
2007-11-19 12:12:00,98.565,98.57,98.535,98.57,980900001.0
2007-11-19 12:13:00,98.565,98.615,98.56,98.595,1724799989.0
2007-11-19 12:14:00,98.59,98.615,98.58,98.595,1134700000.0
2007-11-19 12:15:00,98.59,98.63,98.59,98.62,705599999.0
2007-11-19 12:16:00,98.615,98.625,98.6,98.625,483100001.0
2007-11-19 12:17:00,98.625,98.625,98.575,98.6,948400001.0
2007-11-19 12:18:00,98.6,98.625,98.6,98.62,690100001.0
2007-11-19 12:19:00,98.62,98.63,98.595,98.61,954199997.0
2007-11-19 12:20:00,98.61,98.64,98.605,98.63,832299997.0
2007-11-19 12:21:00,98.63,98.64,98.62,98.625,575000001.0
2007-11-19 12:22:00,98.625,98.66,98.62,98.64,699699999.0
2007-11-19 12:23:00,98.64,98.65,98.63,98.64,914600001.0
2007-11-19 12:24:00,98.64,98.64,98.625,98.64,857000003.0
2007-11-19 12:25:00,98.64,98.64,98.595,98.595,442600000.0
2007-11-19 12:26:00,98.595,98.62,98.585,98.61,591000000.0
2007-11-19 12:27:00,98.615,98.67,98.61,98.66,1361799994.0
2007-11-19 12:28:00,98.66,98.705,98.65,98.7,1358799990.0
2007-11-19 12:29:00,98.7,98.7,98.67,98.67,693900000.0
2007-11-19 12:30:00,98.67,98.67,98.63,98.655,709999998.0
2007-11-19 12:31:00,98.65,98.66,98.64,98.645,946999997.0
2007-11-19 12:32:00,98.645,98.72,98.645,98.71,1074399992.0
2007-11-19 12:33:00,98.705,98.78,98.705,98.77,987800000.0
2007-11-19 12:34:00,98.765,98.77,98.735,98.75,1062200000.0
2007-11-19 12:35:00,98.75,98.755,98.695,98.73,1118700003.0
2007-11-19 12:36:00,98.73,98.74,98.695,98.71,698400001.0
2007-11-19 12:37:00,98.71,98.72,98.69,98.72,588000000.0
2007-11-19 12:38:00,98.72,98.73,98.71,98.71,1002200000.0
2007-11-19 12:39:00,98.71,98.73,98.71,98.72,552599997.0
2007-11-19 12:40:00,98.72,98.73,98.71,98.725,853299983.0
2007-11-19 12:41:00,98.725,98.73,98.715,98.73,491699998.0
2007-11-19 12:42:00,98.73,98.76,98.725,98.725,657499996.0
2007-11-19 12:43:00,98.73,98.74,98.71,98.73,651500001.0
2007-11-19 12:44:00,98.73,98.765,98.725,98.74,499799999.0
2007-11-19 12:45:00,98.74,98.75,98.73,98.74,599600000.0
2007-11-19 12:46:00,98.74,98.745,98.725,98.74,477999999.0
2007-11-19 12:47:00,98.74,98.76,98.735,98.75,570000000.0
2007-11-19 12:48:00,98.75,98.76,98.735,98.745,521100002.0
2007-11-19 12:49:00,98.74,98.76,98.73,98.73,1190200000.0
2007-11-19 12:50:00,98.725,98.755,98.72,98.74,737099994.0
2007-11-19 12:51:00,98.735,98.75,98.725,98.735,727500005.0
2007-11-19 12:52:00,98.735,98.75,98.72,98.74,727800001.0
2007-11-19 12:53:00,98.73,98.77,98.715,98.76,1606699997.0
2007-11-19 12:54:00,98.76,98.79,98.76,98.79,1272100003.0
2007-11-19 12:55:00,98.79,98.85,98.79,98.835,1313700001.0
2007-11-19 12:56:00,98.835,98.835,98.81,98.815,1230199999.0
2007-11-19 12:57:00,98.82,98.84,98.8,98.815,697000001.0
2007-11-19 12:58:00,98.81,98.815,98.78,98.79,1051100002.0
2007-11-19 12:59:00,98.79,98.795,98.745,98.755,691900000.0
2007-11-19 13:00:00,98.755,98.78,98.75,98.765,991899997.0
2007-11-19 13:01:00,98.765,98.78,98.755,98.78,743600000.0
2007-11-19 13:02:00,98.775,98.78,98.73,98.745,874499996.0
2007-11-19 13:03:00,98.745,98.75,98.725,98.73,595700000.0
2007-11-19 13:04:00,98.725,98.75,98.725,98.74,526399999.0
2007-11-19 13:05:00,98.74,98.75,98.67,98.67,940500003.0
2007-11-19 13:06:00,98.67,98.67,98.565,98.565,962699998.0
2007-11-19 13:07:00,98.545,98.55,98.495,98.55,948400000.0
2007-11-19 13:08:00,98.55,98.6,98.525,98.595,895199993.0
2007-11-19 13:09:00,98.595,98.635,98.555,98.59,808999999.0
2007-11-19 13:10:00,98.595,98.61,98.56,98.58,1037099999.0
2007-11-19 13:11:00,98.585,98.635,98.565,98.625,1549700004.0
2007-11-19 13:12:00,98.62,98.63,98.595,98.61,813600001.0
2007-11-19 13:13:00,98.61,98.635,98.61,98.63,623700001.0
2007-11-19 13:14:00,98.63,98.67,98.63,98.64,974200003.0
2007-11-19 13:15:00,98.64,98.645,98.61,98.62,1419700004.0
2007-11-19 13:16:00,98.62,98.64,98.6,98.62,1481499997.0
2007-11-19 13:17:00,98.62,98.64,98.62,98.64,678900001.0
2007-11-19 13:18:00,98.64,98.66,98.63,98.66,499900000.0
2007-11-19 13:19:00,98.66,98.67,98.61,98.61,1034699996.0
2007-11-19 13:20:00,98.615,98.63,98.615,98.62,810399999.0
2007-11-19 13:21:00,98.62,98.635,98.605,98.62,1037400002.0
2007-11-19 13:22:00,98.62,98.66,98.62,98.63,1810999998.0
2007-11-19 13:23:00,98.63,98.64,98.605,98.615,1368599990.0
2007-11-19 13:24:00,98.625,98.65,98.615,98.635,1549299999.0
2007-11-19 13:25:00,98.63,98.63,98.56,98.59,1420599993.0
2007-11-19 13:26:00,98.585,98.59,98.525,98.58,965799996.0
2007-11-19 13:27:00,98.58,98.58,98.515,98.515,1547999995.0
2007-11-19 13:28:00,98.515,98.545,98.51,98.525,1014000000.0
2007-11-19 13:29:00,98.525,98.53,98.51,98.52,826599999.0
2007-11-19 13:30:00,98.52,98.585,98.515,98.565,982999998.0
2007-11-19 13:31:00,98.56,98.605,98.56,98.595,1403600001.0
2007-11-19 13:32:00,98.595,98.65,98.58,98.645,1131999999.0
2007-11-19 13:33:00,98.645,98.69,98.61,98.615,1129999995.0
2007-11-19 13:34:00,98.615,98.64,98.605,98.64,729599993.0
2007-11-19 13:35:00,98.64,98.675,98.63,98.63,766699999.0
2007-11-19 13:36:00,98.635,98.65,98.615,98.65,903100002.0
2007-11-19 13:37:00,98.65,98.65,98.62,98.625,822800006.0
2007-11-19 13:38:00,98.63,98.635,98.595,98.61,925200001.0
2007-11-19 13:39:00,98.62,98.64,98.615,98.625,916500003.0
2007-11-19 13:40:00,98.625,98.645,98.625,98.64,867199997.0
2007-11-19 13:41:00,98.64,98.65,98.595,98.65,1090999985.0
2007-11-19 13:42:00,98.65,98.67,98.615,98.62,558300001.0
2007-11-19 13:43:00,98.62,98.64,98.595,98.635,583199999.0
2007-11-19 13:44:00,98.635,98.64,98.605,98.63,590000001.0
2007-11-19 13:45:00,98.63,98.63,98.625,98.63,375400000.0
2007-11-19 13:46:00,98.63,98.63,98.615,98.62,447900001.0
2007-11-19 13:47:00,98.615,98.63,98.615,98.62,410899995.0
2007-11-19 13:48:00,98.62,98.62,98.59,98.6,456100000.0
2007-11-19 13:49:00,98.6,98.6,98.565,98.565,941699999.0
2007-11-19 13:50:00,98.565,98.58,98.545,98.545,935500002.0
2007-11-19 13:51:00,98.55,98.57,98.545,98.555,414500001.0
2007-11-19 13:52:00,98.555,98.57,98.555,98.56,71800000.0
2007-11-19 13:53:00,98.56,98.56,98.545,98.56,145300000.0
2007-11-19 13:54:00,98.56,98.56,98.545,98.55,177200000.0
2007-11-19 13:55:00,98.55,98.55,98.52,98.525,374400000.0
2007-11-19 13:56:00,98.525,98.57,98.525,98.565,307300000.0
2007-11-19 13:57:00,98.555,98.57,98.525,98.53,819599999.0
2007-11-19 13:58:00,98.53,98.53,98.485,98.485,824400001.0
2007-11-19 13:59:00,98.485,98.505,98.475,98.49,1170400003.0
2007-11-19 14:00:00,98.49,98.555,98.49,98.55,735699998.0
2007-11-19 14:01:00,98.55,98.6,98.55,98.575,908699996.0
2007-11-19 14:02:00,98.575,98.6,98.575,98.595,743300000.0
2007-11-19 14:03:00,98.595,98.61,98.59,98.6,767700001.0
2007-11-19 14:04:00,98.6,98.605,98.54,98.55,650900004.0
2007-11-19 14:05:00,98.55,98.55,98.515,98.55,1368999999.0
2007-11-19 14:06:00,98.55,98.55,98.51,98.515,1095499996.0
2007-11-19 14:07:00,98.52,98.52,98.465,98.5,1198499999.0
2007-11-19 14:08:00,98.5,98.53,98.495,98.51,782400001.0
2007-11-19 14:09:00,98.51,98.52,98.495,98.51,307900000.0
2007-11-19 14:10:00,98.52,98.56,98.505,98.55,809100000.0
2007-11-19 14:11:00,98.555,98.58,98.55,98.57,794799998.0
2007-11-19 14:12:00,98.575,98.61,98.575,98.6,670399999.0
2007-11-19 14:13:00,98.61,98.615,98.595,98.6,456300000.0
2007-11-19 14:14:00,98.6,98.6,98.545,98.545,749400001.0
2007-11-19 14:15:00,98.545,98.575,98.515,98.575,833300002.0
2007-11-19 14:16:00,98.575,98.59,98.56,98.59,803799996.0
2007-11-19 14:17:00,98.59,98.6,98.545,98.58,519099998.0
2007-11-19 14:18:00,98.58,98.59,98.55,98.58,622400000.0
2007-11-19 14:19:00,98.58,98.6,98.57,98.59,703599999.0
2007-11-19 14:20:00,98.59,98.6,98.575,98.58,523899999.0
2007-11-19 14:21:00,98.58,98.59,98.565,98.57,551600000.0
2007-11-19 14:22:00,98.57,98.59,98.565,98.58,686900000.0
2007-11-19 14:23:00,98.58,98.58,98.55,98.55,752300002.0
2007-11-19 14:24:00,98.55,98.57,98.54,98.56,493100000.0
2007-11-19 14:25:00,98.56,98.57,98.545,98.55,553099999.0
2007-11-19 14:26:00,98.55,98.56,98.545,98.545,358100000.0
2007-11-19 14:27:00,98.545,98.57,98.54,98.545,735500001.0
2007-11-19 14:28:00,98.55,98.56,98.545,98.56,436900000.0
2007-11-19 14:29:00,98.56,98.56,98.52,98.535,1022600002.0
2007-11-19 14:30:00,98.535,98.535,98.51,98.52,657400003.0
2007-11-19 14:31:00,98.52,98.55,98.505,98.545,553600000.0
2007-11-19 14:32:00,98.54,98.545,98.53,98.54,1013600000.0
2007-11-19 14:33:00,98.54,98.54,98.515,98.53,473400001.0
2007-11-19 14:34:00,98.53,98.535,98.53,98.53,687899996.0
2007-11-19 14:35:00,98.53,98.57,98.52,98.55,1366399989.0
2007-11-19 14:36:00,98.555,98.58,98.55,98.58,662200000.0
2007-11-19 14:37:00,98.58,98.58,98.56,98.58,978399998.0
2007-11-19 14:38:00,98.58,98.59,98.565,98.575,361400000.0
2007-11-19 14:39:00,98.575,98.58,98.56,98.56,412199999.0
2007-11-19 14:40:00,98.555,98.6,98.555,98.59,882700000.0
2007-11-19 14:41:00,98.59,98.625,98.58,98.61,893999994.0
2007-11-19 14:42:00,98.61,98.62,98.59,98.6,606600000.0
2007-11-19 14:43:00,98.6,98.61,98.58,98.585,287400000.0
2007-11-19 14:44:00,98.585,98.59,98.58,98.585,479899998.0
2007-11-19 14:45:00,98.59,98.65,98.585,98.64,946900000.0
2007-11-19 14:46:00,98.64,98.64,98.615,98.62,1303200005.0
2007-11-19 14:47:00,98.62,98.63,98.605,98.62,820900001.0
2007-11-19 14:48:00,98.62,98.645,98.615,98.64,536800000.0
2007-11-19 14:49:00,98.64,98.7,98.63,98.69,832699995.0
2007-11-19 14:50:00,98.69,98.78,98.685,98.72,1255999999.0
2007-11-19 14:51:00,98.725,98.745,98.71,98.71,1241200000.0
2007-11-19 14:52:00,98.72,98.73,98.685,98.7,1099599998.0
2007-11-19 14:53:00,98.7,98.71,98.585,98.6,1006299998.0
2007-11-19 14:54:00,98.6,98.64,98.58,98.64,1132500002.0
2007-11-19 14:55:00,98.64,98.68,98.64,98.68,689000001.0
2007-11-19 14:56:00,98.68,98.69,98.625,98.655,845899999.0
2007-11-19 14:57:00,98.655,98.68,98.655,98.67,621900002.0
2007-11-19 14:58:00,98.665,98.675,98.645,98.66,841500001.0
2007-11-19 14:59:00,98.66,98.665,98.6,98.6,481800000.0
2007-11-19 15:00:00,98.6,98.65,98.6,98.65,710399991.0
2007-11-19 15:01:00,98.65,98.65,98.635,98.64,446299999.0
2007-11-19 15:02:00,98.64,98.705,98.635,98.685,1116199994.0
2007-11-19 15:03:00,98.685,98.69,98.63,98.655,1178999991.0
2007-11-19 15:04:00,98.655,98.67,98.64,98.645,997200004.0
2007-11-19 15:05:00,98.64,98.645,98.615,98.625,675199998.0
2007-11-19 15:06:00,98.64,98.69,98.63,98.69,914600001.0
2007-11-19 15:07:00,98.69,98.7,98.685,98.685,804500000.0
2007-11-19 15:08:00,98.685,98.685,98.65,98.66,1277100005.0
2007-11-19 15:09:00,98.665,98.69,98.66,98.675,1319200004.0
2007-11-19 15:10:00,98.675,98.675,98.65,98.655,616600001.0
2007-11-19 15:11:00,98.655,98.66,98.64,98.65,730800002.0
2007-11-19 15:12:00,98.65,98.66,98.63,98.66,962299993.0
2007-11-19 15:13:00,98.655,98.665,98.59,98.6,585299999.0
2007-11-19 15:14:00,98.595,98.61,98.585,98.6,1592700003.0
2007-11-19 15:15:00,98.6,98.65,98.59,98.645,1187799998.0
2007-11-19 15:16:00,98.645,98.675,98.645,98.67,892899999.0
2007-11-19 15:17:00,98.665,98.725,98.665,98.7,952900006.0
2007-11-19 15:18:00,98.705,98.725,98.675,98.7,532350000.0
2007-11-19 15:19:00,98.7,98.75,98.69,98.735,1021400010.0
2007-11-19 15:20:00,98.735,98.755,98.715,98.72,599399999.0
2007-11-19 15:21:00,98.72,98.725,98.695,98.71,887300002.0
2007-11-19 15:22:00,98.71,98.73,98.705,98.72,736600000.0
2007-11-19 15:23:00,98.72,98.725,98.685,98.69,1067800000.0
2007-11-19 15:24:00,98.69,98.74,98.685,98.73,830499999.0
2007-11-19 15:25:00,98.73,98.74,98.71,98.73,1007299994.0
2007-11-19 15:26:00,98.725,98.74,98.705,98.705,884999998.0
2007-11-19 15:27:00,98.71,98.73,98.69,98.72,1063199993.0
2007-11-19 15:28:00,98.72,98.72,98.7,98.715,781900000.0
2007-11-19 15:29:00,98.715,98.725,98.695,98.71,629000001.0
2007-11-19 15:30:00,98.71,98.71,98.685,98.695,1205299998.0
2007-11-19 15:31:00,98.695,98.715,98.665,98.705,1002800001.0
2007-11-19 15:32:00,98.71,98.74,98.7,98.74,1221499993.0
2007-11-19 15:33:00,98.74,98.805,98.74,98.805,903800000.0
2007-11-19 15:34:00,98.805,98.82,98.785,98.79,968800000.0
2007-11-19 15:35:00,98.785,98.8,98.78,98.785,706199999.0
2007-11-19 15:36:00,98.79,98.8,98.78,98.79,729700001.0
2007-11-19 15:37:00,98.785,98.79,98.77,98.78,704899998.0
2007-11-19 15:38:00,98.785,98.79,98.745,98.75,617599997.0
2007-11-19 15:39:00,98.75,98.78,98.75,98.765,626900003.0
2007-11-19 15:40:00,98.77,98.775,98.75,98.765,632000003.0
2007-11-19 15:41:00,98.77,98.775,98.75,98.755,1230900005.0
2007-11-19 15:42:00,98.755,98.76,98.72,98.73,615199999.0
2007-11-19 15:43:00,98.725,98.73,98.69,98.715,945500004.0
2007-11-19 15:44:00,98.715,98.77,98.715,98.765,672400000.0
2007-11-19 15:45:00,98.765,98.785,98.755,98.76,1118199999.0
2007-11-19 15:46:00,98.765,98.77,98.75,98.76,510999999.0
2007-11-19 15:47:00,98.76,98.76,98.745,98.75,574799998.0
2007-11-19 15:48:00,98.75,98.75,98.73,98.74,826399998.0
2007-11-19 15:49:00,98.74,98.77,98.74,98.76,692900001.0
2007-11-19 15:50:00,98.76,98.77,98.75,98.76,535000001.0
2007-11-19 15:51:00,98.76,98.775,98.755,98.77,1048699998.0
2007-11-19 15:52:00,98.77,98.77,98.74,98.75,523100001.0
2007-11-19 15:53:00,98.745,98.78,98.745,98.78,887799999.0
2007-11-19 15:54:00,98.78,98.8,98.775,98.8,738600000.0
2007-11-19 15:55:00,98.8,98.81,98.795,98.81,703400000.0
2007-11-19 15:56:00,98.81,98.82,98.795,98.805,1416399999.0
2007-11-19 15:57:00,98.805,98.82,98.795,98.805,1259400003.0
2007-11-19 15:58:00,98.805,98.82,98.77,98.77,1195500002.0
2007-11-19 15:59:00,98.775,98.8,98.775,98.8,1015199998.0
2007-11-19 16:00:00,98.8,98.81,98.79,98.8,674300000.0
2007-11-19 16:01:00,98.795,98.81,98.78,98.795,642200000.0
2007-11-19 16:02:00,98.8,98.8,98.77,98.8,1134400009.0
2007-11-19 16:03:00,98.8,98.8,98.77,98.78,509499999.0
2007-11-19 16:04:00,98.78,98.78,98.725,98.73,1166200000.0
2007-11-19 16:05:00,98.73,98.755,98.73,98.75,878600000.0
2007-11-19 16:06:00,98.75,98.75,98.71,98.71,1111700003.0
2007-11-19 16:07:00,98.71,98.72,98.7,98.71,857800000.0
2007-11-19 16:08:00,98.71,98.72,98.665,98.715,957199997.0
2007-11-19 16:09:00,98.72,98.73,98.7,98.73,868200000.0
2007-11-19 16:10:00,98.725,98.75,98.72,98.72,603400000.0
2007-11-19 16:11:00,98.725,98.74,98.705,98.71,822800001.0
2007-11-19 16:12:00,98.705,98.71,98.645,98.66,917900004.0
2007-11-19 16:13:00,98.66,98.69,98.645,98.68,966800003.0
2007-11-19 16:14:00,98.68,98.69,98.675,98.69,671700000.0
2007-11-19 16:15:00,98.69,98.7,98.68,98.69,745500001.0
2007-11-19 16:16:00,98.69,98.705,98.685,98.695,880799999.0
2007-11-19 16:17:00,98.695,98.71,98.69,98.7,703800000.0
2007-11-19 16:18:00,98.7,98.72,98.69,98.7,805199995.0
2007-11-19 16:19:00,98.7,98.71,98.665,98.68,1182599993.0
2007-11-19 16:20:00,98.68,98.68,98.65,98.65,1094400007.0
2007-11-19 16:21:00,98.65,98.65,98.63,98.64,856600001.0
2007-11-19 16:22:00,98.635,98.65,98.635,98.65,913800000.0
2007-11-19 16:23:00,98.65,98.67,98.64,98.655,1163499999.0
2007-11-19 16:24:00,98.66,98.67,98.65,98.66,1120300001.0
2007-11-19 16:25:00,98.66,98.66,98.645,98.66,579200005.0
2007-11-19 16:26:00,98.66,98.675,98.645,98.67,709999998.0
2007-11-19 16:27:00,98.66,98.69,98.645,98.685,745200005.0
2007-11-19 16:28:00,98.685,98.73,98.68,98.7,947200000.0
2007-11-19 16:29:00,98.7,98.7,98.655,98.68,885100001.0
2007-11-19 16:30:00,98.68,98.69,98.66,98.66,958300003.0
2007-11-19 16:31:00,98.66,98.705,98.66,98.68,541700000.0
2007-11-19 16:32:00,98.685,98.7,98.67,98.68,792899999.0
2007-11-19 16:33:00,98.68,98.69,98.65,98.66,1021900002.0
2007-11-19 16:34:00,98.66,98.69,98.655,98.67,952700000.0
2007-11-19 16:35:00,98.67,98.7,98.67,98.685,583700000.0
2007-11-19 16:36:00,98.695,98.7,98.645,98.65,1081900006.0
2007-11-19 16:37:00,98.655,98.69,98.65,98.68,1418500003.0
2007-11-19 16:38:00,98.68,98.7,98.67,98.675,913599997.0
2007-11-19 16:39:00,98.675,98.68,98.665,98.67,872799997.0
2007-11-19 16:40:00,98.665,98.67,98.635,98.635,1252200002.0
2007-11-19 16:41:00,98.635,98.65,98.625,98.63,1176399999.0
2007-11-19 16:42:00,98.63,98.65,98.615,98.645,1365600002.0
2007-11-19 16:43:00,98.645,98.68,98.64,98.67,1103100001.0
2007-11-19 16:44:00,98.67,98.71,98.665,98.69,849400000.0
2007-11-19 16:45:00,98.69,98.72,98.685,98.69,761000000.0
2007-11-19 16:46:00,98.69,98.71,98.665,98.69,1052300001.0
2007-11-19 16:47:00,98.69,98.72,98.675,98.72,681800001.0
2007-11-19 16:48:00,98.72,98.73,98.69,98.705,788900000.0
2007-11-19 16:49:00,98.705,98.73,98.685,98.71,1078999998.0
2007-11-19 16:50:00,98.71,98.73,98.695,98.72,955299997.0
2007-11-19 16:51:00,98.72,98.73,98.68,98.685,743400000.0
2007-11-19 16:52:00,98.685,98.72,98.685,98.71,632500000.0
2007-11-19 16:53:00,98.71,98.735,98.7,98.72,1174199995.0
2007-11-19 16:54:00,98.72,98.73,98.705,98.72,1041200001.0
2007-11-19 16:55:00,98.72,98.75,98.715,98.72,908900000.0
2007-11-19 16:56:00,98.73,98.73,98.69,98.715,560500001.0
2007-11-19 16:57:00,98.72,98.74,98.705,98.72,957399998.0
2007-11-19 16:58:00,98.705,98.72,98.685,98.72,1203899997.0
2007-11-19 16:59:00,98.72,98.72,98.695,98.7,697899998.0
2007-11-19 17:00:00,98.7,98.71,98.66,98.68,794900001.0
2007-11-19 17:01:00,98.68,98.72,98.67,98.685,724400000.0
2007-11-19 17:02:00,98.685,98.72,98.665,98.71,906749998.0
2007-11-19 17:03:00,98.705,98.74,98.685,98.69,1016600000.0
2007-11-19 17:04:00,98.69,98.715,98.69,98.69,1080999997.0
2007-11-19 17:05:00,98.69,98.73,98.69,98.72,1122700001.0
2007-11-19 17:06:00,98.72,98.72,98.7,98.715,838600003.0
2007-11-19 17:07:00,98.715,98.73,98.685,98.695,670900001.0
2007-11-19 17:08:00,98.695,98.73,98.685,98.7,1149700002.0
2007-11-19 17:09:00,98.7,98.71,98.675,98.68,1060400001.0
2007-11-19 17:10:00,98.69,98.7,98.655,98.67,1625799999.0
2007-11-19 17:11:00,98.665,98.725,98.665,98.715,1037999993.0
2007-11-19 17:12:00,98.715,98.72,98.66,98.66,951900002.0
2007-11-19 17:13:00,98.66,98.68,98.63,98.65,1155400000.0
2007-11-19 17:14:00,98.65,98.68,98.63,98.64,1029600000.0
2007-11-19 17:15:00,98.635,98.655,98.615,98.625,1101199997.0
2007-11-19 17:16:00,98.625,98.64,98.615,98.62,1248600000.0
2007-11-19 17:17:00,98.62,98.67,98.61,98.65,1264299997.0
2007-11-19 17:18:00,98.64,98.67,98.64,98.67,746299999.0
2007-11-19 17:19:00,98.67,98.7,98.65,98.67,1098199997.0
2007-11-19 17:20:00,98.67,98.705,98.665,98.68,1931499997.0
2007-11-19 17:21:00,98.68,98.685,98.64,98.66,1540500009.0
2007-11-19 17:22:00,98.66,98.72,98.66,98.665,1212099989.0
2007-11-19 17:23:00,98.665,98.71,98.665,98.71,1177699996.0
2007-11-19 17:24:00,98.705,98.73,98.685,98.695,936800001.0
2007-11-19 17:25:00,98.695,98.695,98.66,98.66,1264799999.0
2007-11-19 17:26:00,98.66,98.7,98.655,98.7,1187899991.0
2007-11-19 17:27:00,98.695,98.72,98.675,98.71,1143400002.0
2007-11-19 17:28:00,98.71,98.75,98.71,98.74,1192500001.0
2007-11-19 17:29:00,98.74,98.75,98.705,98.74,1161600001.0
2007-11-19 17:30:00,98.74,98.74,98.655,98.655,1317100002.0
2007-11-19 17:31:00,98.66,98.69,98.635,98.65,1317999998.0
2007-11-19 17:32:00,98.65,98.68,98.64,98.67,733600000.0
2007-11-19 17:33:00,98.67,98.68,98.655,98.67,834200000.0
2007-11-19 17:34:00,98.67,98.72,98.66,98.68,792300000.0
2007-11-19 17:35:00,98.68,98.69,98.645,98.645,938000002.0
2007-11-19 17:36:00,98.64,98.66,98.62,98.64,920999999.0
2007-11-19 17:37:00,98.64,98.67,98.63,98.645,952400001.0
2007-11-19 17:38:00,98.645,98.69,98.63,98.655,1068500005.0
2007-11-19 17:39:00,98.655,98.67,98.635,98.65,1249900002.0
2007-11-19 17:40:00,98.65,98.67,98.63,98.655,1250000005.0
2007-11-19 17:41:00,98.66,98.66,98.59,98.605,961200001.0
2007-11-19 17:42:00,98.62,98.64,98.595,98.64,1403600004.0
2007-11-19 17:43:00,98.64,98.65,98.59,98.64,1219700002.0
2007-11-19 17:44:00,98.64,98.64,98.585,98.6,1636200000.0
2007-11-19 17:45:00,98.6,98.61,98.585,98.585,899299997.0
2007-11-19 17:46:00,98.585,98.61,98.58,98.6,1116199998.0
2007-11-19 17:47:00,98.6,98.63,98.595,98.62,445400000.0
2007-11-19 17:48:00,98.62,98.65,98.62,98.635,999199993.0
2007-11-19 17:49:00,98.635,98.65,98.62,98.65,1096400000.0
2007-11-19 17:50:00,98.65,98.65,98.605,98.61,979399999.0
2007-11-19 17:51:00,98.61,98.615,98.59,98.59,766600000.0
2007-11-19 17:52:00,98.59,98.625,98.575,98.61,856499995.0
2007-11-19 17:53:00,98.61,98.62,98.575,98.595,543999998.0
2007-11-19 17:54:00,98.595,98.61,98.575,98.595,1105200005.0
2007-11-19 17:55:00,98.585,98.605,98.56,98.58,895200001.0
2007-11-19 17:56:00,98.585,98.63,98.58,98.61,822900000.0
2007-11-19 17:57:00,98.61,98.62,98.585,98.605,1177799997.0
2007-11-19 17:58:00,98.605,98.615,98.57,98.605,1072799999.0
2007-11-19 17:59:00,98.605,98.615,98.58,98.605,1462899997.0
2007-11-19 18:00:00,98.605,98.625,98.59,98.62,921900000.0
2007-11-19 18:01:00,98.615,98.63,98.59,98.59,1322900005.0
2007-11-19 18:02:00,98.59,98.6,98.565,98.57,832599996.0
2007-11-19 18:03:00,98.57,98.58,98.54,98.545,975999998.0
2007-11-19 18:04:00,98.545,98.555,98.53,98.55,694200000.0
2007-11-19 18:05:00,98.555,98.57,98.545,98.55,569100001.0
2007-11-19 18:06:00,98.55,98.585,98.535,98.565,624200000.0
2007-11-19 18:07:00,98.565,98.575,98.545,98.57,1239699996.0
2007-11-19 18:08:00,98.57,98.57,98.535,98.56,1244700000.0
2007-11-19 18:09:00,98.565,98.57,98.51,98.52,661200001.0
2007-11-19 18:10:00,98.52,98.55,98.51,98.53,1056999999.0
2007-11-19 18:11:00,98.53,98.535,98.495,98.5,588000000.0
2007-11-19 18:12:00,98.5,98.51,98.48,98.49,1342499999.0
2007-11-19 18:13:00,98.49,98.51,98.485,98.49,1647499998.0
2007-11-19 18:14:00,98.49,98.53,98.48,98.515,984900001.0
2007-11-19 18:15:00,98.515,98.53,98.49,98.51,1348400002.0
2007-11-19 18:16:00,98.51,98.55,98.51,98.54,828799999.0
2007-11-19 18:17:00,98.545,98.56,98.54,98.55,938700002.0
2007-11-19 18:18:00,98.555,98.56,98.515,98.525,1274000000.0
2007-11-19 18:19:00,98.53,98.575,98.525,98.565,1434699995.0
2007-11-19 18:20:00,98.565,98.6,98.56,98.575,904000001.0
2007-11-19 18:21:00,98.575,98.605,98.565,98.6,375400000.0
2007-11-19 18:22:00,98.6,98.63,98.595,98.62,920900002.0
2007-11-19 18:23:00,98.615,98.655,98.605,98.635,1270400000.0
2007-11-19 18:24:00,98.635,98.67,98.62,98.66,794999994.0
2007-11-19 18:25:00,98.66,98.7,98.645,98.67,1613899995.0
2007-11-19 18:26:00,98.68,98.69,98.66,98.665,909200001.0
2007-11-19 18:27:00,98.665,98.67,98.62,98.63,886200003.0
2007-11-19 18:28:00,98.625,98.645,98.6,98.61,717699999.0
2007-11-19 18:29:00,98.61,98.61,98.575,98.59,1040099998.0
2007-11-19 18:30:00,98.585,98.64,98.58,98.62,1041099998.0
2007-11-19 18:31:00,98.62,98.63,98.61,98.63,493200000.0
2007-11-19 18:32:00,98.63,98.65,98.6,98.65,740800001.0
2007-11-19 18:33:00,98.65,98.65,98.615,98.64,811200000.0
2007-11-19 18:34:00,98.64,98.645,98.6,98.6,856899999.0
2007-11-19 18:35:00,98.6,98.63,98.6,98.63,565200000.0
2007-11-19 18:36:00,98.63,98.65,98.61,98.62,1086399996.0
2007-11-19 18:37:00,98.62,98.645,98.615,98.625,886999999.0
2007-11-19 18:38:00,98.635,98.67,98.615,98.66,962900000.0
2007-11-19 18:39:00,98.66,98.67,98.635,98.66,1044199995.0
2007-11-19 18:40:00,98.66,98.69,98.65,98.69,869499991.0
2007-11-19 18:41:00,98.69,98.715,98.665,98.7,605100000.0
2007-11-19 18:42:00,98.695,98.735,98.695,98.72,1163100000.0
2007-11-19 18:43:00,98.72,98.73,98.69,98.69,1014700000.0
2007-11-19 18:44:00,98.695,98.72,98.68,98.7,1179400000.0
2007-11-19 18:45:00,98.7,98.7,98.66,98.665,788400001.0
2007-11-19 18:46:00,98.665,98.68,98.635,98.68,877100006.0
2007-11-19 18:47:00,98.68,98.68,98.64,98.66,981550007.0
2007-11-19 18:48:00,98.65,98.665,98.62,98.64,1169499999.0
2007-11-19 18:49:00,98.64,98.67,98.63,98.63,716599999.0
2007-11-19 18:50:00,98.63,98.66,98.625,98.635,964499997.0
2007-11-19 18:51:00,98.635,98.645,98.625,98.63,476800003.0
2007-11-19 18:52:00,98.63,98.635,98.61,98.63,708700000.0
2007-11-19 18:53:00,98.63,98.65,98.62,98.63,744999997.0
2007-11-19 18:54:00,98.63,98.64,98.615,98.64,603900002.0
2007-11-19 18:55:00,98.64,98.65,98.635,98.65,807900000.0
2007-11-19 18:56:00,98.65,98.65,98.625,98.64,809099998.0
2007-11-19 18:57:00,98.64,98.64,98.575,98.58,975400006.0
2007-11-19 18:58:00,98.58,98.6,98.56,98.59,623200000.0
2007-11-19 18:59:00,98.59,98.605,98.565,98.565,707000001.0
2007-11-19 19:00:00,98.565,98.58,98.525,98.54,979499999.0
2007-11-19 19:01:00,98.54,98.56,98.515,98.54,756200000.0
2007-11-19 19:02:00,98.54,98.6,98.52,98.585,558300000.0
2007-11-19 19:03:00,98.585,98.61,98.57,98.61,596700001.0
2007-11-19 19:04:00,98.61,98.61,98.595,98.61,465200000.0
2007-11-19 19:05:00,98.61,98.635,98.605,98.63,467500000.0
2007-11-19 19:06:00,98.63,98.64,98.615,98.63,392000000.0
2007-11-19 19:07:00,98.63,98.67,98.625,98.66,373800000.0
2007-11-19 19:08:00,98.66,98.69,98.66,98.69,313900000.0
2007-11-19 19:09:00,98.69,98.695,98.67,98.69,375400000.0
2007-11-19 19:10:00,98.69,98.7,98.68,98.69,426700000.0
2007-11-19 19:11:00,98.69,98.69,98.685,98.69,135400000.0
2007-11-19 19:12:00,98.69,98.69,98.645,98.65,412200000.0
2007-11-19 19:13:00,98.65,98.68,98.62,98.62,562000000.0
2007-11-19 19:14:00,98.62,98.65,98.62,98.645,378400000.0
2007-11-19 19:15:00,98.645,98.675,98.64,98.675,381000001.0
2007-11-19 19:16:00,98.675,98.68,98.61,98.66,667400000.0
2007-11-19 19:17:00,98.66,98.68,98.64,98.66,459600000.0
2007-11-19 19:18:00,98.66,98.66,98.62,98.63,1320200002.0
2007-11-19 19:19:00,98.63,98.64,98.61,98.64,527000000.0
2007-11-19 19:20:00,98.64,98.66,98.63,98.63,445300000.0
2007-11-19 19:21:00,98.64,98.64,98.61,98.615,690600000.0
2007-11-19 19:22:00,98.62,98.64,98.615,98.63,524400000.0
2007-11-19 19:23:00,98.64,98.64,98.625,98.64,814399995.0
2007-11-19 19:24:00,98.63,98.65,98.63,98.65,362500000.0
2007-11-19 19:25:00,98.65,98.65,98.615,98.63,474400000.0
2007-11-19 19:26:00,98.63,98.63,98.615,98.62,418600000.0
2007-11-19 19:27:00,98.62,98.62,98.595,98.6,344700000.0
2007-11-19 19:28:00,98.6,98.6,98.58,98.585,709200000.0
2007-11-19 19:29:00,98.585,98.62,98.585,98.61,387400000.0
2007-11-19 19:30:00,98.61,98.62,98.605,98.61,292600000.0
2007-11-19 19:31:00,98.61,98.61,98.565,98.58,626399999.0
2007-11-19 19:32:00,98.58,98.58,98.57,98.58,484599998.0
2007-11-19 19:33:00,98.58,98.58,98.54,98.54,744500000.0
2007-11-19 19:34:00,98.54,98.55,98.525,98.54,532799996.0
2007-11-19 19:35:00,98.54,98.55,98.54,98.54,563400000.0
2007-11-19 19:36:00,98.54,98.57,98.54,98.57,373400000.0
2007-11-19 19:37:00,98.57,98.59,98.555,98.59,318200000.0
2007-11-19 19:38:00,98.59,98.59,98.565,98.57,374400000.0
2007-11-19 19:39:00,98.57,98.595,98.57,98.585,217400000.0
2007-11-19 19:40:00,98.59,98.6,98.58,98.6,149800000.0
2007-11-19 19:41:00,98.6,98.6,98.585,98.595,395200000.0
2007-11-19 19:42:00,98.6,98.62,98.6,98.62,284400001.0
2007-11-19 19:43:00,98.605,98.63,98.605,98.62,331500000.0
2007-11-19 19:44:00,98.62,98.63,98.605,98.63,462800003.0
2007-11-19 19:45:00,98.62,98.62,98.6,98.6,687200001.0
2007-11-19 19:46:00,98.6,98.6,98.575,98.58,1057800001.0
2007-11-19 19:47:00,98.58,98.61,98.58,98.61,505400000.0
2007-11-19 19:48:00,98.61,98.63,98.61,98.62,758300002.0
2007-11-19 19:49:00,98.615,98.615,98.59,98.6,722300001.0
2007-11-19 19:50:00,98.6,98.6,98.57,98.585,490100000.0
2007-11-19 19:51:00,98.585,98.59,98.57,98.585,530699999.0
2007-11-19 19:52:00,98.58,98.59,98.555,98.56,1142900001.0
2007-11-19 19:53:00,98.57,98.57,98.55,98.555,570600000.0
2007-11-19 19:54:00,98.555,98.57,98.53,98.54,674100000.0
2007-11-19 19:55:00,98.545,98.55,98.495,98.525,951999999.0
2007-11-19 19:56:00,98.53,98.56,98.52,98.55,519599998.0
2007-11-19 19:57:00,98.55,98.55,98.535,98.535,299000000.0
2007-11-19 19:58:00,98.535,98.56,98.535,98.55,343100000.0
2007-11-19 19:59:00,98.55,98.57,98.53,98.56,1077400003.0
2007-11-19 20:00:00,98.555,98.64,98.55,98.62,653100000.0
2007-11-19 20:01:00,98.62,98.62,98.59,98.595,1216600006.0
2007-11-19 20:02:00,98.595,98.6,98.565,98.58,697700001.0
2007-11-19 20:03:00,98.58,98.6,98.565,98.57,783900002.0
2007-11-19 20:04:00,98.57,98.6,98.545,98.555,968600001.0
2007-11-19 20:05:00,98.555,98.58,98.515,98.52,763000000.0
2007-11-19 20:06:00,98.525,98.56,98.515,98.545,1198400000.0
2007-11-19 20:07:00,98.545,98.56,98.535,98.54,714300000.0
2007-11-19 20:08:00,98.54,98.56,98.54,98.56,547300001.0
2007-11-19 20:09:00,98.55,98.59,98.55,98.57,447600000.0
2007-11-19 20:10:00,98.57,98.59,98.57,98.57,783200000.0
2007-11-19 20:11:00,98.57,98.59,98.56,98.57,584000000.0
2007-11-19 20:12:00,98.57,98.59,98.465,98.475,1135700003.0
2007-11-19 20:13:00,98.475,98.485,98.445,98.445,1099300000.0
2007-11-19 20:14:00,98.445,98.48,98.435,98.48,798400001.0
2007-11-19 20:15:00,98.48,98.5,98.455,98.475,786200000.0
2007-11-19 20:16:00,98.475,98.5,98.465,98.495,711200000.0
2007-11-19 20:17:00,98.495,98.515,98.47,98.47,711500003.0
2007-11-19 20:18:00,98.47,98.47,98.435,98.435,593500000.0
2007-11-19 20:19:00,98.435,98.455,98.42,98.455,589899995.0
2007-11-19 20:20:00,98.455,98.455,98.405,98.425,532500001.0
2007-11-19 20:21:00,98.43,98.46,98.42,98.445,666500001.0
2007-11-19 20:22:00,98.445,98.46,98.415,98.43,918300005.0
2007-11-19 20:23:00,98.43,98.43,98.41,98.415,444600000.0
2007-11-19 20:24:00,98.415,98.45,98.415,98.44,722000002.0
2007-11-19 20:25:00,98.44,98.48,98.435,98.465,982000000.0
2007-11-19 20:26:00,98.465,98.49,98.455,98.49,725499998.0
2007-11-19 20:27:00,98.49,98.51,98.485,98.51,314300001.0
2007-11-19 20:28:00,98.505,98.51,98.5,98.5,342800000.0
2007-11-19 20:29:00,98.5,98.525,98.495,98.5,427400000.0
2007-11-19 20:30:00,98.5,98.51,98.49,98.495,404100002.0
2007-11-19 20:31:00,98.5,98.5,98.445,98.45,1069399999.0
2007-11-19 20:32:00,98.46,98.475,98.43,98.435,893399998.0
2007-11-19 20:33:00,98.44,98.45,98.43,98.44,722800000.0
2007-11-19 20:34:00,98.44,98.44,98.4,98.42,701000000.0
2007-11-19 20:35:00,98.42,98.43,98.41,98.42,1353099991.0
2007-11-19 20:36:00,98.415,98.43,98.41,98.42,1152200001.0
2007-11-19 20:37:00,98.425,98.43,98.395,98.415,1034200000.0
2007-11-19 20:38:00,98.41,98.425,98.405,98.415,339700000.0
2007-11-19 20:39:00,98.415,98.49,98.415,98.475,745600000.0
2007-11-19 20:40:00,98.47,98.48,98.46,98.465,237200000.0
2007-11-19 20:41:00,98.465,98.475,98.425,98.425,224000000.0
2007-11-19 20:42:00,98.425,98.445,98.415,98.43,229800000.0
2007-11-19 20:43:00,98.43,98.445,98.415,98.415,437500000.0
2007-11-19 20:44:00,98.41,98.415,98.39,98.41,559200000.0
2007-11-19 20:45:00,98.41,98.44,98.4,98.415,606199997.0
2007-11-19 20:46:00,98.415,98.425,98.405,98.415,590600000.0
2007-11-19 20:47:00,98.415,98.415,98.395,98.405,631500001.0
2007-11-19 20:48:00,98.405,98.405,98.375,98.39,600200000.0
2007-11-19 20:49:00,98.39,98.39,98.365,98.385,526500003.0
2007-11-19 20:50:00,98.38,98.4,98.375,98.385,804700002.0
2007-11-19 20:51:00,98.39,98.41,98.385,98.395,795400000.0
2007-11-19 20:52:00,98.395,98.42,98.39,98.42,706999999.0
2007-11-19 20:53:00,98.415,98.42,98.375,98.385,1306100005.0
2007-11-19 20:54:00,98.385,98.405,98.385,98.39,138200000.0
2007-11-19 20:55:00,98.39,98.405,98.385,98.39,326600000.0
2007-11-19 20:56:00,98.39,98.41,98.375,98.39,649299999.0
2007-11-19 20:57:00,98.39,98.405,98.38,98.39,364600000.0
2007-11-19 20:58:00,98.39,98.39,98.37,98.385,497100000.0
2007-11-19 20:59:00,98.39,98.395,98.37,98.385,470800000.0
2007-11-19 21:00:00,98.38,98.41,98.375,98.385,772400006.0
2007-11-19 21:01:00,98.385,98.405,98.38,98.4,525700001.0
2007-11-19 21:02:00,98.4,98.4,98.365,98.375,592800000.0
2007-11-19 21:03:00,98.375,98.41,98.375,98.4,615000001.0
2007-11-19 21:04:00,98.4,98.41,98.39,98.4,600000000.0
2007-11-19 21:05:00,98.395,98.4,98.365,98.365,604600002.0
2007-11-19 21:06:00,98.365,98.41,98.365,98.405,598499999.0
2007-11-19 21:07:00,98.41,98.435,98.405,98.42,393500002.0
2007-11-19 21:08:00,98.42,98.465,98.42,98.46,667200000.0
2007-11-19 21:09:00,98.46,98.49,98.455,98.475,341600000.0
2007-11-19 21:10:00,98.475,98.485,98.47,98.485,127800000.0
2007-11-19 21:11:00,98.485,98.485,98.465,98.47,664799998.0
2007-11-19 21:12:00,98.465,98.48,98.455,98.48,420500002.0
2007-11-19 21:13:00,98.48,98.525,98.475,98.51,436500000.0
2007-11-19 21:14:00,98.51,98.51,98.485,98.495,415400001.0
2007-11-19 21:15:00,98.495,98.495,98.465,98.49,475200000.0
2007-11-19 21:16:00,98.49,98.495,98.47,98.48,412700000.0
2007-11-19 21:17:00,98.48,98.485,98.465,98.475,156400000.0
2007-11-19 21:18:00,98.475,98.52,98.465,98.515,219699999.0
2007-11-19 21:19:00,98.515,98.53,98.49,98.51,575400000.0
2007-11-19 21:20:00,98.51,98.53,98.5,98.52,342199999.0
2007-11-19 21:21:00,98.52,98.55,98.515,98.54,908800000.0
2007-11-19 21:22:00,98.55,98.56,98.535,98.545,978900001.0
2007-11-19 21:23:00,98.54,98.54,98.495,98.52,669900000.0
2007-11-19 21:24:00,98.52,98.54,98.52,98.53,574599999.0
2007-11-19 21:25:00,98.525,98.53,98.495,98.51,596100004.0
2007-11-19 21:26:00,98.51,98.54,98.51,98.525,438800000.0
2007-11-19 21:27:00,98.525,98.54,98.495,98.53,635600000.0
2007-11-19 21:28:00,98.52,98.54,98.49,98.505,467400001.0
2007-11-19 21:29:00,98.5,98.52,98.5,98.51,387800000.0
2007-11-19 21:30:00,98.51,98.52,98.49,98.51,621700001.0
2007-11-19 21:31:00,98.51,98.51,98.475,98.485,910499999.0
2007-11-19 21:32:00,98.49,98.49,98.475,98.475,588800001.0
2007-11-19 21:33:00,98.48,98.49,98.445,98.455,925300001.0
2007-11-19 21:34:00,98.45,98.46,98.42,98.42,757800000.0
2007-11-19 21:35:00,98.425,98.44,98.415,98.43,539200000.0
2007-11-19 21:36:00,98.43,98.445,98.415,98.445,581800000.0
2007-11-19 21:37:00,98.44,98.45,98.43,98.44,396600000.0
2007-11-19 21:38:00,98.44,98.48,98.44,98.47,371600000.0
2007-11-19 21:39:00,98.48,98.48,98.46,98.48,822000002.0
2007-11-19 21:40:00,98.48,98.52,98.47,98.52,1079700001.0
2007-11-19 21:41:00,98.52,98.54,98.51,98.525,721199999.0
2007-11-19 21:42:00,98.525,98.59,98.525,98.59,528400000.0
2007-11-19 21:43:00,98.59,98.61,98.58,98.59,1000999995.0
2007-11-19 21:44:00,98.6,98.6,98.54,98.57,1083200000.0
2007-11-19 21:45:00,98.57,98.58,98.54,98.54,607400000.0
2007-11-19 21:46:00,98.54,98.57,98.53,98.56,465100000.0
2007-11-19 21:47:00,98.56,98.57,98.54,98.55,243400000.0
2007-11-19 21:48:00,98.55,98.55,98.55,98.55,527000000.0
2007-11-19 21:49:00,98.55,98.57,98.53,98.57,716500000.0
2007-11-19 21:50:00,98.57,98.58,98.555,98.555,758200003.0
2007-11-19 21:51:00,98.555,98.56,98.54,98.54,690100003.0
2007-11-19 21:52:00,98.54,98.56,98.535,98.535,517600002.0
2007-11-19 21:53:00,98.535,98.54,98.485,98.5,1175899998.0
2007-11-19 21:54:00,98.5,98.515,98.465,98.465,690799998.0
2007-11-19 21:55:00,98.465,98.47,98.44,98.45,724799998.0
2007-11-19 21:56:00,98.45,98.45,98.43,98.445,666400000.0
2007-11-19 21:57:00,98.45,98.475,98.45,98.47,749800000.0
2007-11-19 21:58:00,98.47,98.475,98.455,98.455,1720499992.0
2007-11-19 21:59:00,98.455,98.47,98.44,98.445,952000000.0
2007-11-19 22:00:00,98.445,98.475,98.445,98.445,603200000.0
2007-11-19 22:01:00,98.445,98.45,98.425,98.43,237600000.0
2007-11-19 22:02:00,98.425,98.435,98.405,98.42,432300004.0
2007-11-19 22:03:00,98.42,98.425,98.38,98.42,291300000.0
2007-11-19 22:04:00,98.42,98.43,98.395,98.41,1005899997.0
2007-11-19 22:05:00,98.415,98.435,98.395,98.435,831600005.0
2007-11-19 22:06:00,98.435,98.45,98.43,98.45,386200000.0
2007-11-19 22:07:00,98.45,98.455,98.415,98.415,456000001.0
2007-11-19 22:08:00,98.415,98.445,98.405,98.42,386400000.0
2007-11-19 22:09:00,98.42,98.43,98.4,98.405,421800002.0
2007-11-19 22:10:00,98.405,98.405,98.34,98.345,502900001.0
2007-11-19 22:11:00,98.35,98.4,98.35,98.395,293200000.0
2007-11-19 22:12:00,98.395,98.41,98.37,98.395,998799999.0
2007-11-19 22:13:00,98.4,98.45,98.39,98.45,465399993.0
2007-11-19 22:14:00,98.45,98.45,98.395,98.4,729100002.0
2007-11-19 22:15:00,98.4,98.46,98.4,98.45,615000000.0
2007-11-19 22:16:00,98.445,98.47,98.425,98.47,426900000.0
2007-11-19 22:17:00,98.47,98.49,98.43,98.435,505800002.0
2007-11-19 22:18:00,98.43,98.46,98.42,98.455,370099995.0
2007-11-19 22:19:00,98.46,98.48,98.45,98.45,340000000.0
2007-11-19 22:20:00,98.46,98.46,98.43,98.46,588500003.0
2007-11-19 22:21:00,98.46,98.46,98.415,98.43,372699997.0
2007-11-19 22:22:00,98.43,98.49,98.43,98.49,449000001.0
2007-11-19 22:23:00,98.49,98.52,98.46,98.465,757000000.0
2007-11-19 22:24:00,98.455,98.46,98.43,98.45,670600001.0
2007-11-19 22:25:00,98.45,98.46,98.42,98.425,367900000.0
2007-11-19 22:26:00,98.425,98.44,98.415,98.44,113400000.0
2007-11-19 22:27:00,98.44,98.46,98.43,98.46,335200001.0
2007-11-19 22:28:00,98.46,98.52,98.46,98.5,584800000.0
2007-11-19 22:29:00,98.5,98.52,98.465,98.47,1569299998.0
2007-11-19 22:30:00,98.47,98.5,98.46,98.5,805300001.0
2007-11-19 22:31:00,98.5,98.5,98.435,98.44,701199994.0
2007-11-19 22:32:00,98.44,98.47,98.425,98.45,921199994.0
2007-11-19 22:33:00,98.445,98.46,98.41,98.41,970299999.0
2007-11-19 22:34:00,98.41,98.41,98.375,98.41,704200001.0
2007-11-19 22:35:00,98.405,98.405,98.38,98.38,769200003.0
2007-11-19 22:36:00,98.38,98.4,98.37,98.4,282000000.0
2007-11-19 22:37:00,98.4,98.415,98.4,98.415,80200000.0
2007-11-19 22:38:00,98.415,98.415,98.395,98.41,243100001.0
2007-11-19 22:39:00,98.41,98.43,98.41,98.41,171400000.0
2007-11-19 22:40:00,98.41,98.42,98.39,98.4,450500001.0
2007-11-19 22:41:00,98.4,98.41,98.375,98.395,528799998.0
2007-11-19 22:42:00,98.395,98.42,98.39,98.4,618599999.0
2007-11-19 22:43:00,98.4,98.41,98.395,98.395,95300000.0
2007-11-19 22:44:00,98.395,98.4,98.36,98.37,476499995.0
2007-11-19 22:45:00,98.37,98.38,98.35,98.35,424199998.0
2007-11-19 22:46:00,98.36,98.36,98.34,98.36,710800000.0
2007-11-19 22:47:00,98.36,98.37,98.34,98.345,847200000.0
2007-11-19 22:48:00,98.345,98.38,98.345,98.365,770399999.0
2007-11-19 22:49:00,98.365,98.37,98.355,98.36,450300000.0
2007-11-19 22:50:00,98.36,98.4,98.34,98.4,488100006.0
2007-11-19 22:51:00,98.4,98.42,98.39,98.415,437400001.0
2007-11-19 22:52:00,98.415,98.42,98.4,98.4,129600000.0
2007-11-19 22:53:00,98.4,98.445,98.4,98.44,647499998.0
2007-11-19 22:54:00,98.44,98.45,98.43,98.45,490799995.0
2007-11-19 22:55:00,98.45,98.47,98.44,98.455,1196699991.0
2007-11-19 22:56:00,98.46,98.475,98.445,98.46,1015699995.0
2007-11-19 22:57:00,98.47,98.47,98.44,98.445,413199998.0
2007-11-19 22:58:00,98.445,98.46,98.43,98.445,467300000.0
2007-11-19 22:59:00,98.445,98.45,98.425,98.43,591200000.0
2007-11-19 23:00:00,98.43,98.47,98.43,98.46,799800000.0
2007-11-19 23:01:00,98.46,98.465,98.445,98.45,295800000.0
2007-11-19 23:02:00,98.45,98.45,98.43,98.44,384800000.0
2007-11-19 23:03:00,98.44,98.45,98.435,98.445,52100000.0
2007-11-19 23:04:00,98.445,98.47,98.445,98.465,334500000.0
2007-11-19 23:05:00,98.46,98.47,98.455,98.47,299400000.0
2007-11-19 23:06:00,98.47,98.475,98.455,98.455,139600000.0
2007-11-19 23:07:00,98.46,98.48,98.455,98.47,219700000.0
2007-11-19 23:08:00,98.47,98.49,98.465,98.48,39800000.0
2007-11-19 23:09:00,98.475,98.48,98.45,98.45,32200000.0
2007-11-19 23:10:00,98.445,98.45,98.43,98.43,267600000.0
2007-11-19 23:11:00,98.43,98.45,98.425,98.44,60400000.0
2007-11-19 23:12:00,98.435,98.44,98.42,98.425,115100001.0
2007-11-19 23:13:00,98.425,98.425,98.405,98.405,223800000.0
2007-11-19 23:14:00,98.405,98.41,98.395,98.395,499900000.0
2007-11-19 23:15:00,98.4,98.4,98.385,98.39,473599988.0
2007-11-19 23:16:00,98.39,98.41,98.39,98.41,448400000.0
2007-11-19 23:17:00,98.41,98.425,98.4,98.4,84300000.0
2007-11-19 23:18:00,98.4,98.405,98.39,98.395,428600000.0
2007-11-19 23:19:00,98.395,98.41,98.395,98.4,362800002.0
2007-11-19 23:20:00,98.405,98.41,98.4,98.4,458600001.0
2007-11-19 23:21:00,98.4,98.41,98.39,98.4,496299999.0
2007-11-19 23:22:00,98.41,98.41,98.4,98.41,331200000.0
2007-11-19 23:23:00,98.405,98.415,98.405,98.41,244499994.0
2007-11-19 23:24:00,98.41,98.42,98.405,98.42,431899996.0
2007-11-19 23:25:00,98.42,98.42,98.41,98.42,382599995.0
2007-11-19 23:26:00,98.42,98.43,98.41,98.415,410300000.0
2007-11-19 23:27:00,98.42,98.425,98.41,98.425,303099997.0
2007-11-19 23:28:00,98.42,98.425,98.41,98.425,700200000.0
2007-11-19 23:29:00,98.425,98.45,98.425,98.44,410899999.0
2007-11-19 23:30:00,98.44,98.46,98.44,98.45,668200000.0
2007-11-19 23:31:00,98.45,98.46,98.44,98.46,460900001.0
2007-11-19 23:32:00,98.46,98.46,98.45,98.46,328000000.0
2007-11-19 23:33:00,98.46,98.46,98.44,98.45,331600000.0
2007-11-19 23:34:00,98.45,98.47,98.45,98.47,63200000.0
2007-11-19 23:35:00,98.47,98.47,98.465,98.47,79000000.0
2007-11-19 23:36:00,98.47,98.48,98.45,98.48,355300002.0
2007-11-19 23:37:00,98.48,98.48,98.46,98.47,435400000.0
2007-11-19 23:38:00,98.47,98.48,98.465,98.47,496000003.0
2007-11-19 23:39:00,98.47,98.475,98.465,98.47,81200000.0
2007-11-19 23:40:00,98.47,98.495,98.455,98.475,194500000.0
2007-11-19 23:41:00,98.47,98.48,98.46,98.465,384499997.0
2007-11-19 23:42:00,98.46,98.475,98.455,98.465,1046600000.0
2007-11-19 23:43:00,98.465,98.47,98.435,98.44,520400002.0
2007-11-19 23:44:00,98.45,98.45,98.435,98.435,424900002.0
2007-11-19 23:45:00,98.44,98.44,98.415,98.43,503700002.0
2007-11-19 23:46:00,98.43,98.43,98.42,98.43,167300000.0
2007-11-19 23:47:00,98.43,98.43,98.42,98.43,336999996.0
2007-11-19 23:48:00,98.43,98.43,98.43,98.43,134400000.0
2007-11-19 23:49:00,98.43,98.43,98.42,98.43,341799997.0
2007-11-19 23:50:00,98.42,98.43,98.42,98.43,510200000.0
2007-11-19 23:51:00,98.43,98.44,98.415,98.44,352100000.0
2007-11-19 23:52:00,98.44,98.44,98.425,98.43,216300000.0
2007-11-19 23:53:00,98.43,98.435,98.425,98.435,228600000.0
2007-11-19 23:54:00,98.435,98.455,98.43,98.44,171200000.0
2007-11-19 23:55:00,98.44,98.445,98.43,98.44,414800000.0
2007-11-19 23:56:00,98.44,98.47,98.44,98.47,236200000.0
2007-11-19 23:57:00,98.47,98.47,98.445,98.46,524400000.0
2007-11-19 23:58:00,98.46,98.46,98.44,98.44,438500000.0
2007-11-19 23:59:00,98.44,98.45,98.34,98.39,454700000.0
2007-11-20 00:00:00,98.38,98.41,98.35,98.4,149200000.0
2007-11-20 00:01:00,98.4,98.41,98.4,98.4,237600000.0
2007-11-20 00:02:00,98.41,98.41,98.39,98.39,360800000.0
2007-11-20 00:03:00,98.39,98.41,98.39,98.4,255200000.0
2007-11-20 00:04:00,98.39,98.4,98.38,98.39,267200000.0
2007-11-20 00:05:00,98.39,98.42,98.39,98.405,296300000.0
2007-11-20 00:06:00,98.4,98.44,98.395,98.44,323900000.0
2007-11-20 00:07:00,98.44,98.465,98.39,98.405,403400000.0
2007-11-20 00:08:00,98.405,98.43,98.405,98.42,317500000.0
2007-11-20 00:09:00,98.415,98.46,98.415,98.45,147500000.0
2007-11-20 00:10:00,98.45,98.475,98.41,98.47,446700000.0
2007-11-20 00:11:00,98.465,98.47,98.445,98.45,262900000.0
2007-11-20 00:12:00,98.47,98.47,98.46,98.46,18500000.0
2007-11-20 00:13:00,98.46,98.47,98.42,98.47,51800000.0
2007-11-20 00:14:00,98.47,98.47,98.43,98.44,46000000.0
2007-11-20 00:15:00,98.43,98.43,98.42,98.42,59300000.0
2007-11-20 00:16:00,98.42,98.43,98.39,98.39,179600000.0
2007-11-20 00:17:00,98.38,98.4,98.34,98.34,547600000.0
2007-11-20 00:18:00,98.35,98.35,98.33,98.335,308800000.0
2007-11-20 00:19:00,98.34,98.35,98.33,98.35,68200000.0
2007-11-20 00:20:00,98.35,98.37,98.34,98.35,462099999.0
2007-11-20 00:21:00,98.35,98.38,98.34,98.36,836199997.0
2007-11-20 00:22:00,98.35,98.38,98.34,98.34,519199998.0
2007-11-20 00:23:00,98.34,98.35,98.33,98.33,157700000.0
2007-11-20 00:24:00,98.33,98.34,98.31,98.33,204900000.0
2007-11-20 00:25:00,98.33,98.37,98.32,98.34,466999998.0
2007-11-20 00:26:00,98.34,98.36,98.305,98.34,106400000.0
2007-11-20 00:27:00,98.34,98.36,98.34,98.35,482500000.0
2007-11-20 00:28:00,98.35,98.36,98.33,98.34,541300001.0
2007-11-20 00:29:00,98.34,98.34,98.31,98.31,53500000.0
2007-11-20 00:30:00,98.31,98.34,98.29,98.3,207600000.0
2007-11-20 00:31:00,98.3,98.34,98.3,98.34,92000000.0
2007-11-20 00:32:00,98.34,98.34,98.3,98.32,209499999.0
2007-11-20 00:33:00,98.33,98.35,98.31,98.35,287199996.0
2007-11-20 00:34:00,98.35,98.39,98.34,98.36,531800000.0
2007-11-20 00:35:00,98.36,98.36,98.36,98.36,15500000.0
2007-11-20 00:36:00,98.36,98.38,98.345,98.345,92500000.0
2007-11-20 00:37:00,98.345,98.36,98.345,98.36,199100000.0
2007-11-20 00:38:00,98.36,98.36,98.34,98.36,208400000.0
2007-11-20 00:39:00,98.36,98.37,98.35,98.37,83100000.0
2007-11-20 00:40:00,98.37,98.37,98.36,98.37,20200000.0
2007-11-20 00:41:00,98.37,98.37,98.34,98.36,418799996.0
2007-11-20 00:42:00,98.36,98.4,98.31,98.385,572500001.0
2007-11-20 00:43:00,98.385,98.42,98.38,98.41,457199993.0
2007-11-20 00:44:00,98.41,98.41,98.39,98.4,110200000.0
2007-11-20 00:45:00,98.39,98.41,98.39,98.4,83400000.0
2007-11-20 00:46:00,98.4,98.4,98.39,98.4,15600000.0
2007-11-20 00:47:00,98.4,98.4,98.38,98.4,96000000.0
2007-11-20 00:48:00,98.4,98.41,98.39,98.4,102300000.0
2007-11-20 00:49:00,98.4,98.42,98.4,98.42,20000000.0
2007-11-20 00:50:00,98.42,98.42,98.41,98.41,13000000.0
2007-11-20 00:51:00,98.41,98.42,98.4,98.42,59500000.0
2007-11-20 00:52:00,98.42,98.44,98.41,98.43,112600000.0
2007-11-20 00:53:00,98.44,98.44,98.415,98.415,107800000.0
2007-11-20 00:54:00,98.415,98.45,98.41,98.41,496500000.0
2007-11-20 00:55:00,98.41,98.415,98.4,98.4,180700000.0
2007-11-20 00:56:00,98.41,98.42,98.4,98.42,21500000.0
2007-11-20 00:57:00,98.42,98.42,98.41,98.42,93100000.0
2007-11-20 00:58:00,98.42,98.44,98.42,98.42,161600000.0
2007-11-20 00:59:00,98.42,98.44,98.42,98.43,46800000.0
2007-11-20 01:00:00,98.43,98.44,98.41,98.42,720800002.0
2007-11-20 01:01:00,98.42,98.43,98.39,98.39,382300000.0
2007-11-20 01:02:00,98.39,98.4,98.38,98.38,47500000.0
2007-11-20 01:03:00,98.38,98.39,98.37,98.39,156600000.0
2007-11-20 01:04:00,98.39,98.39,98.39,98.39,28500000.0
2007-11-20 01:05:00,98.39,98.41,98.36,98.41,150400000.0
2007-11-20 01:06:00,98.41,98.42,98.405,98.42,516699999.0
2007-11-20 01:07:00,98.42,98.42,98.385,98.41,419499998.0
2007-11-20 01:08:00,98.41,98.41,98.35,98.355,475900000.0
2007-11-20 01:09:00,98.35,98.36,98.33,98.35,611899999.0
2007-11-20 01:10:00,98.36,98.39,98.35,98.39,206100000.0
2007-11-20 01:11:00,98.38,98.43,98.37,98.4,927699996.0
2007-11-20 01:12:00,98.395,98.42,98.39,98.41,144300000.0
2007-11-20 01:13:00,98.41,98.41,98.38,98.38,230100000.0
2007-11-20 01:14:00,98.38,98.39,98.37,98.39,400400000.0
2007-11-20 01:15:00,98.39,98.41,98.38,98.4,195700001.0
2007-11-20 01:16:00,98.4,98.41,98.38,98.405,244000000.0
2007-11-20 01:17:00,98.405,98.43,98.405,98.42,226000000.0
2007-11-20 01:18:00,98.42,98.44,98.4,98.42,199700000.0
2007-11-20 01:19:00,98.42,98.43,98.41,98.41,56500000.0
2007-11-20 01:20:00,98.41,98.43,98.39,98.4,569300000.0
2007-11-20 01:21:00,98.41,98.44,98.4,98.44,364500000.0
2007-11-20 01:22:00,98.44,98.45,98.42,98.42,380699995.0
2007-11-20 01:23:00,98.42,98.45,98.42,98.43,230000000.0
2007-11-20 01:24:00,98.43,98.44,98.41,98.42,414599997.0
2007-11-20 01:25:00,98.42,98.42,98.39,98.41,330800000.0
2007-11-20 01:26:00,98.41,98.42,98.39,98.41,169600000.0
2007-11-20 01:27:00,98.4,98.42,98.4,98.41,301099999.0
2007-11-20 01:28:00,98.41,98.42,98.38,98.39,215800000.0
2007-11-20 01:29:00,98.39,98.41,98.38,98.41,696400001.0
2007-11-20 01:30:00,98.41,98.42,98.39,98.4,673300003.0
2007-11-20 01:31:00,98.4,98.44,98.38,98.44,558800001.0
2007-11-20 01:32:00,98.44,98.46,98.43,98.46,518000000.0
2007-11-20 01:33:00,98.46,98.46,98.43,98.45,1529200000.0
2007-11-20 01:34:00,98.45,98.48,98.43,98.45,1322200006.0
2007-11-20 01:35:00,98.45,98.5,98.45,98.49,688399999.0
2007-11-20 01:36:00,98.49,98.5,98.44,98.46,775500000.0
2007-11-20 01:37:00,98.46,98.48,98.45,98.47,364800000.0
2007-11-20 01:38:00,98.47,98.51,98.46,98.51,588500000.0
2007-11-20 01:39:00,98.495,98.55,98.49,98.52,1049999999.0
2007-11-20 01:40:00,98.52,98.535,98.48,98.5,1027999996.0
2007-11-20 01:41:00,98.5,98.52,98.49,98.51,554500001.0
2007-11-20 01:42:00,98.51,98.58,98.49,98.58,538800000.0
2007-11-20 01:43:00,98.58,98.58,98.54,98.57,228200000.0
2007-11-20 01:44:00,98.57,98.57,98.53,98.53,194800000.0
2007-11-20 01:45:00,98.54,98.55,98.53,98.55,294300002.0
2007-11-20 01:46:00,98.55,98.55,98.54,98.55,93200000.0
2007-11-20 01:47:00,98.55,98.57,98.53,98.54,295000000.0
2007-11-20 01:48:00,98.54,98.55,98.52,98.545,865199999.0
2007-11-20 01:49:00,98.545,98.545,98.52,98.52,608000005.0
2007-11-20 01:50:00,98.53,98.53,98.5,98.52,832300003.0
2007-11-20 01:51:00,98.52,98.53,98.51,98.51,64000000.0
2007-11-20 01:52:00,98.51,98.52,98.5,98.52,72800000.0
2007-11-20 01:53:00,98.52,98.52,98.51,98.51,40800000.0
2007-11-20 01:54:00,98.495,98.51,98.49,98.495,98400000.0
2007-11-20 01:55:00,98.495,98.5,98.46,98.47,307800001.0
2007-11-20 01:56:00,98.47,98.48,98.4,98.41,458200000.0
2007-11-20 01:57:00,98.41,98.43,98.4,98.43,407799996.0
2007-11-20 01:58:00,98.43,98.46,98.41,98.46,393700001.0
2007-11-20 01:59:00,98.46,98.47,98.44,98.45,95800000.0
2007-11-20 02:00:00,98.45,98.47,98.41,98.42,280000000.0
2007-11-20 02:01:00,98.42,98.43,98.41,98.42,204900000.0
2007-11-20 02:02:00,98.42,98.43,98.42,98.43,60000000.0
2007-11-20 02:03:00,98.43,98.45,98.4,98.44,229400000.0
2007-11-20 02:04:00,98.44,98.47,98.435,98.46,381800002.0
2007-11-20 02:05:00,98.46,98.48,98.45,98.47,150400000.0
2007-11-20 02:06:00,98.47,98.51,98.47,98.48,649500000.0
2007-11-20 02:07:00,98.49,98.49,98.48,98.49,88400000.0
2007-11-20 02:08:00,98.49,98.49,98.46,98.46,102200000.0
2007-11-20 02:09:00,98.46,98.46,98.42,98.44,486400000.0
2007-11-20 02:10:00,98.44,98.46,98.44,98.46,200200000.0
2007-11-20 02:11:00,98.45,98.48,98.44,98.47,447200000.0
2007-11-20 02:12:00,98.47,98.49,98.46,98.49,213200000.0
2007-11-20 02:13:00,98.49,98.53,98.49,98.53,318600000.0
2007-11-20 02:14:00,98.53,98.53,98.51,98.51,372700000.0
2007-11-20 02:15:00,98.51,98.55,98.51,98.53,347700000.0
2007-11-20 02:16:00,98.53,98.55,98.5,98.55,429700001.0
2007-11-20 02:17:00,98.54,98.56,98.5,98.5,797699999.0
2007-11-20 02:18:00,98.5,98.52,98.48,98.49,472500000.0
2007-11-20 02:19:00,98.49,98.51,98.48,98.51,240400000.0
2007-11-20 02:20:00,98.51,98.51,98.48,98.495,1071500004.0
2007-11-20 02:21:00,98.49,98.52,98.49,98.51,527900003.0
2007-11-20 02:22:00,98.51,98.51,98.5,98.51,233600000.0
2007-11-20 02:23:00,98.51,98.53,98.5,98.53,940900001.0
2007-11-20 02:24:00,98.53,98.53,98.5,98.5,90400000.0
2007-11-20 02:25:00,98.5,98.51,98.48,98.48,96000000.0
2007-11-20 02:26:00,98.48,98.49,98.46,98.46,499700004.0
2007-11-20 02:27:00,98.47,98.48,98.46,98.48,128500001.0
2007-11-20 02:28:00,98.48,98.49,98.47,98.48,120800000.0
2007-11-20 02:29:00,98.48,98.5,98.47,98.49,235400002.0
2007-11-20 02:30:00,98.49,98.51,98.49,98.49,162400000.0
2007-11-20 02:31:00,98.49,98.52,98.48,98.52,509600001.0
2007-11-20 02:32:00,98.52,98.53,98.5,98.52,265200000.0
2007-11-20 02:33:00,98.52,98.53,98.51,98.51,183200000.0
2007-11-20 02:34:00,98.51,98.59,98.5,98.58,493799998.0
2007-11-20 02:35:00,98.58,98.59,98.57,98.59,104000000.0
2007-11-20 02:36:00,98.59,98.59,98.55,98.56,161000000.0
2007-11-20 02:37:00,98.57,98.58,98.56,98.57,287600000.0
2007-11-20 02:38:00,98.57,98.58,98.54,98.56,565500001.0
2007-11-20 02:39:00,98.57,98.57,98.55,98.56,505299999.0
2007-11-20 02:40:00,98.56,98.58,98.55,98.55,128800000.0
2007-11-20 02:41:00,98.55,98.57,98.54,98.55,207599999.0
2007-11-20 02:42:00,98.55,98.56,98.55,98.55,96800000.0
2007-11-20 02:43:00,98.55,98.55,98.54,98.55,285300000.0
2007-11-20 02:44:00,98.55,98.56,98.54,98.54,243600001.0
2007-11-20 02:45:00,98.54,98.56,98.54,98.55,435800002.0
2007-11-20 02:46:00,98.55,98.57,98.55,98.55,159800000.0
2007-11-20 02:47:00,98.56,98.56,98.53,98.56,62200000.0
2007-11-20 02:48:00,98.56,98.56,98.54,98.55,262400000.0
2007-11-20 02:49:00,98.55,98.55,98.53,98.54,215700000.0
2007-11-20 02:50:00,98.54,98.55,98.53,98.54,83200000.0
2007-11-20 02:51:00,98.54,98.57,98.53,98.57,206400000.0
2007-11-20 02:52:00,98.56,98.57,98.54,98.57,786600000.0
2007-11-20 02:53:00,98.57,98.59,98.56,98.59,826200000.0
2007-11-20 02:54:00,98.59,98.6,98.57,98.595,513400000.0
2007-11-20 02:55:00,98.59,98.595,98.56,98.58,1414700005.0
2007-11-20 02:56:00,98.58,98.6,98.58,98.59,205599997.0
2007-11-20 02:57:00,98.59,98.6,98.58,98.6,241000000.0
2007-11-20 02:58:00,98.6,98.62,98.58,98.62,142000000.0
2007-11-20 02:59:00,98.62,98.63,98.59,98.61,313300000.0
2007-11-20 03:00:00,98.61,98.61,98.55,98.56,892000000.0
2007-11-20 03:01:00,98.56,98.58,98.55,98.57,730200001.0
2007-11-20 03:02:00,98.57,98.6,98.56,98.59,612500000.0
2007-11-20 03:03:00,98.59,98.64,98.59,98.62,822800004.0
2007-11-20 03:04:00,98.61,98.63,98.595,98.6,1384199996.0
2007-11-20 03:05:00,98.6,98.6,98.56,98.57,1183500000.0
2007-11-20 03:06:00,98.57,98.57,98.545,98.55,714199998.0
2007-11-20 03:07:00,98.55,98.57,98.55,98.56,201100000.0
2007-11-20 03:08:00,98.56,98.56,98.54,98.56,678000002.0
2007-11-20 03:09:00,98.56,98.56,98.52,98.52,378500000.0
2007-11-20 03:10:00,98.52,98.53,98.51,98.52,808399996.0
2007-11-20 03:11:00,98.52,98.52,98.5,98.51,488000000.0
2007-11-20 03:12:00,98.51,98.52,98.49,98.5,397300000.0
2007-11-20 03:13:00,98.5,98.52,98.49,98.51,334600000.0
2007-11-20 03:14:00,98.51,98.51,98.44,98.46,1255799999.0
2007-11-20 03:15:00,98.45,98.46,98.43,98.44,589500000.0
2007-11-20 03:16:00,98.44,98.45,98.43,98.44,756600001.0
2007-11-20 03:17:00,98.44,98.46,98.42,98.45,775100001.0
2007-11-20 03:18:00,98.45,98.48,98.45,98.47,272000000.0
2007-11-20 03:19:00,98.47,98.47,98.45,98.45,329200000.0
2007-11-20 03:20:00,98.45,98.47,98.44,98.47,470400008.0
2007-11-20 03:21:00,98.47,98.5,98.46,98.48,520499999.0
2007-11-20 03:22:00,98.47,98.51,98.46,98.51,355399999.0
2007-11-20 03:23:00,98.51,98.52,98.48,98.49,822899998.0
2007-11-20 03:24:00,98.49,98.49,98.45,98.46,865900003.0
2007-11-20 03:25:00,98.45,98.46,98.43,98.445,1115900005.0
2007-11-20 03:26:00,98.445,98.445,98.43,98.44,694000000.0
2007-11-20 03:27:00,98.44,98.46,98.43,98.46,660300002.0
2007-11-20 03:28:00,98.46,98.51,98.44,98.445,1165400006.0
2007-11-20 03:29:00,98.45,98.45,98.42,98.43,411800001.0
2007-11-20 03:30:00,98.43,98.445,98.43,98.44,559200000.0
2007-11-20 03:31:00,98.44,98.455,98.43,98.445,979800004.0
2007-11-20 03:32:00,98.445,98.46,98.43,98.44,931200001.0
2007-11-20 03:33:00,98.44,98.44,98.42,98.42,906400000.0
2007-11-20 03:34:00,98.42,98.42,98.37,98.38,1186800001.0
2007-11-20 03:35:00,98.38,98.4,98.37,98.38,687699999.0
2007-11-20 03:36:00,98.38,98.42,98.38,98.4,402300001.0
2007-11-20 03:37:00,98.4,98.43,98.39,98.43,279900002.0
2007-11-20 03:38:00,98.43,98.43,98.4,98.41,347800001.0
2007-11-20 03:39:00,98.41,98.42,98.4,98.41,461200004.0
2007-11-20 03:40:00,98.41,98.41,98.37,98.38,615000000.0
2007-11-20 03:41:00,98.38,98.38,98.36,98.37,844800006.0
2007-11-20 03:42:00,98.37,98.38,98.36,98.38,578700000.0
2007-11-20 03:43:00,98.375,98.38,98.37,98.37,569399998.0
2007-11-20 03:44:00,98.37,98.39,98.37,98.38,517400000.0
2007-11-20 03:45:00,98.38,98.39,98.36,98.37,763300004.0
2007-11-20 03:46:00,98.37,98.4,98.37,98.4,463800000.0
2007-11-20 03:47:00,98.4,98.42,98.4,98.41,300200002.0
2007-11-20 03:48:00,98.41,98.47,98.405,98.44,1060299996.0
2007-11-20 03:49:00,98.44,98.45,98.44,98.44,498800000.0
2007-11-20 03:50:00,98.44,98.45,98.42,98.44,1043000001.0
2007-11-20 03:51:00,98.44,98.45,98.43,98.44,880499992.0
2007-11-20 03:52:00,98.43,98.45,98.43,98.44,316700002.0
2007-11-20 03:53:00,98.44,98.44,98.43,98.43,177600000.0
2007-11-20 03:54:00,98.43,98.44,98.41,98.42,309600001.0
2007-11-20 03:55:00,98.42,98.44,98.41,98.435,708400005.0
2007-11-20 03:56:00,98.435,98.48,98.43,98.46,1411799999.0
2007-11-20 03:57:00,98.46,98.48,98.42,98.45,843700000.0
2007-11-20 03:58:00,98.45,98.46,98.44,98.44,569800004.0
2007-11-20 03:59:00,98.44,98.47,98.44,98.45,877000000.0
2007-11-20 04:00:00,98.45,98.47,98.45,98.45,612900001.0
2007-11-20 04:01:00,98.46,98.46,98.43,98.44,641200000.0
2007-11-20 04:02:00,98.44,98.46,98.41,98.42,726600002.0
2007-11-20 04:03:00,98.42,98.44,98.42,98.44,283600000.0
2007-11-20 04:04:00,98.44,98.44,98.39,98.4,999900003.0
2007-11-20 04:05:00,98.4,98.4,98.38,98.38,944799997.0
2007-11-20 04:06:00,98.38,98.38,98.35,98.35,916800000.0
2007-11-20 04:07:00,98.35,98.36,98.34,98.34,449200000.0
2007-11-20 04:08:00,98.34,98.35,98.3,98.32,985199999.0
2007-11-20 04:09:00,98.32,98.35,98.32,98.34,380400000.0
2007-11-20 04:10:00,98.34,98.39,98.34,98.38,1347699986.0
2007-11-20 04:11:00,98.385,98.385,98.32,98.35,952400012.0
2007-11-20 04:12:00,98.35,98.35,98.33,98.33,343100001.0
2007-11-20 04:13:00,98.33,98.34,98.28,98.31,473100004.0
2007-11-20 04:14:00,98.31,98.33,98.28,98.29,1024699990.0
2007-11-20 04:15:00,98.295,98.3,98.23,98.25,1588300000.0
2007-11-20 04:16:00,98.24,98.26,98.21,98.23,854000003.0
2007-11-20 04:17:00,98.23,98.26,98.225,98.25,890900001.0
2007-11-20 04:18:00,98.25,98.32,98.25,98.32,986100007.0
2007-11-20 04:19:00,98.32,98.32,98.27,98.3,570200000.0
2007-11-20 04:20:00,98.3,98.32,98.3,98.31,203700000.0
2007-11-20 04:21:00,98.32,98.32,98.29,98.3,547100000.0
2007-11-20 04:22:00,98.3,98.3,98.26,98.27,946800000.0
2007-11-20 04:23:00,98.27,98.29,98.26,98.28,810300001.0
2007-11-20 04:24:00,98.28,98.3,98.28,98.29,345400000.0
2007-11-20 04:25:00,98.3,98.3,98.29,98.295,467000000.0
2007-11-20 04:26:00,98.29,98.32,98.28,98.31,498100002.0
2007-11-20 04:27:00,98.31,98.34,98.31,98.34,254800000.0
2007-11-20 04:28:00,98.33,98.36,98.33,98.33,465400000.0
2007-11-20 04:29:00,98.34,98.34,98.32,98.33,308300001.0
2007-11-20 04:30:00,98.33,98.33,98.3,98.31,665099999.0
2007-11-20 04:31:00,98.31,98.31,98.28,98.3,777500000.0
2007-11-20 04:32:00,98.3,98.31,98.3,98.3,210100000.0
2007-11-20 04:33:00,98.3,98.3,98.28,98.29,408000001.0
2007-11-20 04:34:00,98.29,98.295,98.28,98.28,332300000.0
2007-11-20 04:35:00,98.28,98.28,98.26,98.27,315500000.0
2007-11-20 04:36:00,98.27,98.29,98.265,98.27,914700001.0
2007-11-20 04:37:00,98.27,98.28,98.26,98.27,376400000.0
2007-11-20 04:38:00,98.27,98.31,98.27,98.31,505200002.0
2007-11-20 04:39:00,98.3,98.35,98.3,98.31,1229100004.0
2007-11-20 04:40:00,98.31,98.35,98.31,98.33,888899999.0
2007-11-20 04:41:00,98.33,98.33,98.31,98.32,828400001.0
2007-11-20 04:42:00,98.32,98.33,98.31,98.32,1067200002.0
2007-11-20 04:43:00,98.315,98.33,98.31,98.31,704500002.0
2007-11-20 04:44:00,98.31,98.325,98.255,98.28,1236299998.0
2007-11-20 04:45:00,98.28,98.305,98.27,98.3,908600000.0
2007-11-20 04:46:00,98.3,98.31,98.28,98.29,834400000.0
2007-11-20 04:47:00,98.29,98.29,98.255,98.275,820900004.0
2007-11-20 04:48:00,98.275,98.29,98.25,98.27,821400002.0
2007-11-20 04:49:00,98.26,98.27,98.23,98.24,496800000.0
2007-11-20 04:50:00,98.25,98.25,98.21,98.22,886300002.0
2007-11-20 04:51:00,98.22,98.24,98.18,98.19,534000000.0
2007-11-20 04:52:00,98.19,98.19,98.18,98.19,136800000.0
2007-11-20 04:53:00,98.19,98.19,98.14,98.17,406400000.0
2007-11-20 04:54:00,98.17,98.19,98.17,98.18,189600000.0
2007-11-20 04:55:00,98.18,98.2,98.18,98.2,139200000.0
2007-11-20 04:56:00,98.2,98.21,98.18,98.19,695900000.0
2007-11-20 04:57:00,98.19,98.24,98.18,98.21,718200001.0
2007-11-20 04:58:00,98.21,98.22,98.2,98.21,376800000.0
2007-11-20 04:59:00,98.21,98.22,98.2,98.21,527700000.0
2007-11-20 05:00:00,98.21,98.21,98.195,98.21,150200000.0
2007-11-20 05:01:00,98.21,98.22,98.195,98.21,474000001.0
2007-11-20 05:02:00,98.21,98.22,98.18,98.19,883599997.0
2007-11-20 05:03:00,98.19,98.2,98.18,98.2,774800000.0
2007-11-20 05:04:00,98.2,98.23,98.19,98.22,838000001.0
2007-11-20 05:05:00,98.22,98.27,98.21,98.22,1593899984.0
2007-11-20 05:06:00,98.23,98.24,98.21,98.21,773300001.0
2007-11-20 05:07:00,98.21,98.22,98.19,98.21,823299997.0
2007-11-20 05:08:00,98.21,98.22,98.2,98.22,886200009.0
2007-11-20 05:09:00,98.22,98.22,98.21,98.22,405400001.0
2007-11-20 05:10:00,98.22,98.22,98.21,98.22,235600000.0
2007-11-20 05:11:00,98.22,98.24,98.21,98.23,686199995.0
2007-11-20 05:12:00,98.23,98.24,98.22,98.24,364500000.0
2007-11-20 05:13:00,98.24,98.25,98.225,98.25,493900004.0
2007-11-20 05:14:00,98.25,98.27,98.24,98.25,799100000.0
2007-11-20 05:15:00,98.25,98.27,98.25,98.27,618400004.0
2007-11-20 05:16:00,98.27,98.28,98.26,98.28,658400000.0
2007-11-20 05:17:00,98.28,98.3,98.27,98.275,569899999.0
2007-11-20 05:18:00,98.275,98.29,98.27,98.27,363300000.0
2007-11-20 05:19:00,98.26,98.28,98.26,98.26,499199999.0
2007-11-20 05:20:00,98.26,98.27,98.21,98.215,526199998.0
2007-11-20 05:21:00,98.215,98.26,98.215,98.26,767600002.0
2007-11-20 05:22:00,98.25,98.26,98.23,98.26,1051300000.0
2007-11-20 05:23:00,98.26,98.26,98.24,98.25,449999999.0
2007-11-20 05:24:00,98.25,98.26,98.25,98.25,191400000.0
2007-11-20 05:25:00,98.25,98.265,98.25,98.26,528600000.0
2007-11-20 05:26:00,98.26,98.26,98.25,98.25,136800000.0
2007-11-20 05:27:00,98.25,98.26,98.235,98.26,692300000.0
2007-11-20 05:28:00,98.26,98.26,98.23,98.25,615500001.0
2007-11-20 05:29:00,98.25,98.27,98.25,98.26,727899999.0
2007-11-20 05:30:00,98.26,98.29,98.25,98.25,524400001.0
2007-11-20 05:31:00,98.25,98.3,98.25,98.28,926800001.0
2007-11-20 05:32:00,98.28,98.31,98.275,98.3,1245200000.0
2007-11-20 05:33:00,98.3,98.33,98.29,98.33,471299996.0
2007-11-20 05:34:00,98.32,98.34,98.31,98.32,471300003.0
2007-11-20 05:35:00,98.32,98.33,98.3,98.3,616600000.0
2007-11-20 05:36:00,98.3,98.31,98.285,98.3,793000003.0
2007-11-20 05:37:00,98.3,98.34,98.3,98.34,778800000.0
2007-11-20 05:38:00,98.34,98.34,98.29,98.305,1303800010.0
2007-11-20 05:39:00,98.3,98.33,98.3,98.32,1225300003.0
2007-11-20 05:40:00,98.32,98.33,98.32,98.33,78300000.0
2007-11-20 05:41:00,98.33,98.37,98.32,98.35,682499997.0
2007-11-20 05:42:00,98.34,98.36,98.33,98.34,735000002.0
2007-11-20 05:43:00,98.31,98.36,98.31,98.36,541399998.0
2007-11-20 05:44:00,98.36,98.37,98.345,98.36,264500000.0
2007-11-20 05:45:00,98.36,98.36,98.35,98.36,178900001.0
2007-11-20 05:46:00,98.36,98.37,98.34,98.36,1108399994.0
2007-11-20 05:47:00,98.37,98.38,98.36,98.37,471200000.0
2007-11-20 05:48:00,98.37,98.38,98.37,98.37,505500000.0
2007-11-20 05:49:00,98.365,98.39,98.36,98.365,351200000.0
2007-11-20 05:50:00,98.37,98.37,98.35,98.36,492300001.0
2007-11-20 05:51:00,98.355,98.36,98.34,98.34,651499996.0
2007-11-20 05:52:00,98.35,98.35,98.34,98.34,250200000.0
2007-11-20 05:53:00,98.35,98.36,98.335,98.35,662300003.0
2007-11-20 05:54:00,98.35,98.37,98.345,98.355,664400002.0
2007-11-20 05:55:00,98.355,98.37,98.33,98.34,879500001.0
2007-11-20 05:56:00,98.34,98.35,98.32,98.34,571200003.0
2007-11-20 05:57:00,98.34,98.35,98.33,98.34,735199997.0
2007-11-20 05:58:00,98.34,98.34,98.31,98.32,603300000.0
2007-11-20 05:59:00,98.315,98.325,98.29,98.31,1184299999.0
2007-11-20 06:00:00,98.3,98.31,98.285,98.305,976300000.0
2007-11-20 06:01:00,98.305,98.305,98.23,98.245,1248100002.0
2007-11-20 06:02:00,98.245,98.275,98.23,98.27,1547700000.0
2007-11-20 06:03:00,98.27,98.27,98.24,98.25,1226699999.0
2007-11-20 06:04:00,98.25,98.295,98.25,98.29,1185200000.0
2007-11-20 06:05:00,98.3,98.31,98.29,98.305,1089800000.0
2007-11-20 06:06:00,98.305,98.32,98.28,98.3,684400001.0
2007-11-20 06:07:00,98.3,98.31,98.28,98.31,919700000.0
2007-11-20 06:08:00,98.31,98.32,98.3,98.31,435800000.0
2007-11-20 06:09:00,98.31,98.34,98.305,98.33,582300001.0
2007-11-20 06:10:00,98.33,98.36,98.33,98.36,673000000.0
2007-11-20 06:11:00,98.36,98.4,98.35,98.4,634600004.0
2007-11-20 06:12:00,98.4,98.4,98.375,98.4,638400000.0
2007-11-20 06:13:00,98.395,98.41,98.38,98.4,767200001.0
2007-11-20 06:14:00,98.4,98.4,98.38,98.38,689200000.0
2007-11-20 06:15:00,98.38,98.4,98.37,98.39,712700000.0
2007-11-20 06:16:00,98.38,98.39,98.36,98.36,801099994.0
2007-11-20 06:17:00,98.36,98.37,98.31,98.32,633400000.0
2007-11-20 06:18:00,98.32,98.33,98.305,98.315,1006899997.0
2007-11-20 06:19:00,98.32,98.33,98.305,98.32,914099998.0
2007-11-20 06:20:00,98.315,98.35,98.31,98.34,434200000.0
2007-11-20 06:21:00,98.34,98.34,98.32,98.32,726000000.0
2007-11-20 06:22:00,98.325,98.33,98.31,98.325,1078400000.0
2007-11-20 06:23:00,98.325,98.34,98.325,98.34,471000000.0
2007-11-20 06:24:00,98.34,98.37,98.34,98.35,819299999.0
2007-11-20 06:25:00,98.355,98.355,98.34,98.345,742800004.0
2007-11-20 06:26:00,98.345,98.365,98.34,98.34,797400000.0
2007-11-20 06:27:00,98.34,98.345,98.32,98.34,427500004.0
2007-11-20 06:28:00,98.34,98.34,98.325,98.34,745000000.0
2007-11-20 06:29:00,98.34,98.35,98.33,98.35,347700000.0
2007-11-20 06:30:00,98.34,98.365,98.34,98.35,855599998.0
2007-11-20 06:31:00,98.35,98.38,98.35,98.36,1142799994.0
2007-11-20 06:32:00,98.36,98.38,98.36,98.365,459700000.0
2007-11-20 06:33:00,98.365,98.375,98.36,98.37,440800000.0
2007-11-20 06:34:00,98.37,98.39,98.37,98.38,305800001.0
2007-11-20 06:35:00,98.38,98.39,98.38,98.38,322800000.0
2007-11-20 06:36:00,98.38,98.41,98.37,98.39,960800002.0
2007-11-20 06:37:00,98.405,98.43,98.38,98.43,884200006.0
2007-11-20 06:38:00,98.43,98.44,98.42,98.425,143800000.0
2007-11-20 06:39:00,98.425,98.48,98.41,98.45,1298100000.0
2007-11-20 06:40:00,98.455,98.595,98.44,98.565,1810699999.0
2007-11-20 06:41:00,98.565,98.57,98.53,98.57,1545700003.0
2007-11-20 06:42:00,98.56,98.635,98.56,98.59,1601899999.0
2007-11-20 06:43:00,98.59,98.605,98.54,98.545,1817800002.0
2007-11-20 06:44:00,98.545,98.56,98.51,98.515,1557800001.0
2007-11-20 06:45:00,98.51,98.56,98.5,98.53,1307200001.0
2007-11-20 06:46:00,98.52,98.58,98.52,98.57,1140899993.0
2007-11-20 06:47:00,98.57,98.58,98.54,98.57,544399998.0
2007-11-20 06:48:00,98.57,98.58,98.55,98.57,608400000.0
2007-11-20 06:49:00,98.57,98.63,98.57,98.59,782400000.0
2007-11-20 06:50:00,98.59,98.625,98.56,98.625,1429799999.0
2007-11-20 06:51:00,98.625,98.64,98.615,98.64,963999999.0
2007-11-20 06:52:00,98.64,98.73,98.63,98.72,890400001.0
2007-11-20 06:53:00,98.71,98.73,98.69,98.69,1343099999.0
2007-11-20 06:54:00,98.7,98.78,98.7,98.76,1085000003.0
2007-11-20 06:55:00,98.76,98.76,98.71,98.73,1073899997.0
2007-11-20 06:56:00,98.73,98.765,98.71,98.71,1189000001.0
2007-11-20 06:57:00,98.71,98.74,98.67,98.74,1049700000.0
2007-11-20 06:58:00,98.74,98.74,98.7,98.71,1047100003.0
2007-11-20 06:59:00,98.71,98.83,98.7,98.76,1504200000.0
2007-11-20 07:00:00,98.76,98.79,98.76,98.76,1160700003.0
2007-11-20 07:01:00,98.77,98.77,98.74,98.75,1018900004.0
2007-11-20 07:02:00,98.75,98.78,98.73,98.74,591800000.0
2007-11-20 07:03:00,98.74,98.74,98.71,98.72,550799999.0
2007-11-20 07:04:00,98.71,98.73,98.68,98.69,708599997.0
2007-11-20 07:05:00,98.69,98.7,98.67,98.68,367200000.0
2007-11-20 07:06:00,98.68,98.69,98.67,98.68,508500001.0
2007-11-20 07:07:00,98.67,98.7,98.66,98.7,852999999.0
2007-11-20 07:08:00,98.7,98.71,98.69,98.7,615700000.0
2007-11-20 07:09:00,98.7,98.7,98.66,98.66,643300000.0
2007-11-20 07:10:00,98.67,98.68,98.64,98.64,641399999.0
2007-11-20 07:11:00,98.64,98.68,98.64,98.68,863399999.0
2007-11-20 07:12:00,98.68,98.71,98.68,98.71,574000000.0
2007-11-20 07:13:00,98.71,98.76,98.71,98.72,341200000.0
2007-11-20 07:14:00,98.72,98.75,98.71,98.73,584099997.0
2007-11-20 07:15:00,98.73,98.73,98.7,98.71,729899995.0
2007-11-20 07:16:00,98.71,98.73,98.7,98.7,160400000.0
2007-11-20 07:17:00,98.71,98.71,98.69,98.7,358100000.0
2007-11-20 07:18:00,98.69,98.71,98.68,98.7,618000001.0
2007-11-20 07:19:00,98.7,98.7,98.67,98.67,407099998.0
2007-11-20 07:20:00,98.67,98.68,98.67,98.67,273600000.0
2007-11-20 07:21:00,98.67,98.68,98.67,98.67,316900000.0
2007-11-20 07:22:00,98.67,98.68,98.62,98.67,582300000.0
2007-11-20 07:23:00,98.67,98.69,98.66,98.67,326800000.0
2007-11-20 07:24:00,98.67,98.69,98.65,98.67,373200000.0
2007-11-20 07:25:00,98.665,98.7,98.665,98.67,745999998.0
2007-11-20 07:26:00,98.68,98.7,98.67,98.68,753500000.0
2007-11-20 07:27:00,98.68,98.7,98.665,98.7,529700002.0
2007-11-20 07:28:00,98.7,98.75,98.69,98.71,688800000.0
2007-11-20 07:29:00,98.71,98.75,98.69,98.7,929299996.0
2007-11-20 07:30:00,98.72,98.72,98.665,98.69,478800000.0
2007-11-20 07:31:00,98.69,98.73,98.68,98.72,576999999.0
2007-11-20 07:32:00,98.72,98.73,98.7,98.72,583500000.0
2007-11-20 07:33:00,98.72,98.76,98.72,98.75,656599999.0
2007-11-20 07:34:00,98.75,98.77,98.72,98.75,1400999998.0
2007-11-20 07:35:00,98.75,98.84,98.75,98.825,2137400006.0
2007-11-20 07:36:00,98.825,98.85,98.82,98.84,1222300003.0
2007-11-20 07:37:00,98.84,98.85,98.81,98.83,848400000.0
2007-11-20 07:38:00,98.83,98.88,98.83,98.86,378200000.0
2007-11-20 07:39:00,98.86,98.88,98.85,98.88,1513300014.0
2007-11-20 07:40:00,98.88,98.89,98.865,98.88,1286900001.0
2007-11-20 07:41:00,98.88,98.89,98.85,98.86,1073200000.0
2007-11-20 07:42:00,98.86,98.87,98.82,98.82,1056200001.0
2007-11-20 07:43:00,98.82,98.83,98.78,98.82,879400002.0
2007-11-20 07:44:00,98.82,98.84,98.81,98.84,357700000.0
2007-11-20 07:45:00,98.83,98.86,98.83,98.85,1078599999.0
2007-11-20 07:46:00,98.85,98.86,98.84,98.84,427000001.0
2007-11-20 07:47:00,98.84,98.86,98.84,98.85,391400001.0
2007-11-20 07:48:00,98.85,98.86,98.83,98.84,337600001.0
2007-11-20 07:49:00,98.83,98.85,98.83,98.85,472400000.0
2007-11-20 07:50:00,98.85,98.86,98.84,98.86,594000000.0
2007-11-20 07:51:00,98.86,98.86,98.82,98.84,952799996.0
2007-11-20 07:52:00,98.84,98.88,98.83,98.88,818399997.0
2007-11-20 07:53:00,98.88,98.95,98.88,98.91,745599998.0
2007-11-20 07:54:00,98.91,98.95,98.89,98.94,1454199999.0
2007-11-20 07:55:00,98.94,98.95,98.92,98.92,635200000.0
2007-11-20 07:56:00,98.92,98.93,98.87,98.9,1230699997.0
2007-11-20 07:57:00,98.9,98.92,98.9,98.91,584500000.0
2007-11-20 07:58:00,98.92,98.92,98.88,98.89,734500000.0
2007-11-20 07:59:00,98.885,98.9,98.86,98.87,840099999.0
2007-11-20 08:00:00,98.86,98.89,98.86,98.89,627400002.0
2007-11-20 08:01:00,98.88,98.89,98.87,98.88,500599997.0
2007-11-20 08:02:00,98.88,98.89,98.88,98.89,572900000.0
2007-11-20 08:03:00,98.89,98.89,98.88,98.89,284800000.0
2007-11-20 08:04:00,98.89,98.91,98.87,98.89,595699999.0
2007-11-20 08:05:00,98.89,98.91,98.88,98.88,504000000.0
2007-11-20 08:06:00,98.88,98.89,98.86,98.88,521600000.0
2007-11-20 08:07:00,98.88,98.89,98.87,98.87,716900000.0
2007-11-20 08:08:00,98.87,98.89,98.87,98.88,417600000.0
2007-11-20 08:09:00,98.88,98.88,98.86,98.88,502299999.0
2007-11-20 08:10:00,98.87,98.89,98.86,98.88,503200000.0
2007-11-20 08:11:00,98.88,98.89,98.87,98.87,493300000.0
2007-11-20 08:12:00,98.875,98.89,98.87,98.89,436000000.0
2007-11-20 08:13:00,98.89,98.92,98.88,98.89,571399998.0
2007-11-20 08:14:00,98.89,98.89,98.87,98.87,562000000.0
2007-11-20 08:15:00,98.87,98.89,98.86,98.86,496800000.0
2007-11-20 08:16:00,98.87,98.87,98.83,98.86,714000000.0
2007-11-20 08:17:00,98.86,98.86,98.85,98.86,328800000.0
2007-11-20 08:18:00,98.86,98.86,98.83,98.84,271200000.0
2007-11-20 08:19:00,98.84,98.85,98.82,98.82,743000000.0
2007-11-20 08:20:00,98.82,98.82,98.81,98.82,531200000.0
2007-11-20 08:21:00,98.82,98.86,98.8,98.85,980999996.0
2007-11-20 08:22:00,98.84,98.87,98.83,98.86,674800005.0
2007-11-20 08:23:00,98.86,98.86,98.83,98.86,468800000.0
2007-11-20 08:24:00,98.86,98.86,98.84,98.84,393600000.0
2007-11-20 08:25:00,98.85,98.86,98.835,98.845,378100000.0
2007-11-20 08:26:00,98.845,98.86,98.83,98.84,510900000.0
2007-11-20 08:27:00,98.84,98.86,98.84,98.86,289600000.0
2007-11-20 08:28:00,98.86,98.87,98.85,98.86,430800000.0
2007-11-20 08:29:00,98.86,98.88,98.86,98.87,482400000.0
2007-11-20 08:30:00,98.87,98.9,98.87,98.89,401400000.0
2007-11-20 08:31:00,98.89,98.91,98.875,98.89,475000000.0
2007-11-20 08:32:00,98.89,98.91,98.89,98.89,653200000.0
2007-11-20 08:33:00,98.89,98.89,98.855,98.89,400000000.0
2007-11-20 08:34:00,98.89,98.93,98.875,98.92,483800000.0
2007-11-20 08:35:00,98.925,98.96,98.925,98.96,771500000.0
2007-11-20 08:36:00,98.96,98.96,98.92,98.92,648200000.0
2007-11-20 08:37:00,98.92,98.94,98.92,98.93,631000000.0
2007-11-20 08:38:00,98.93,98.94,98.895,98.91,537100000.0
2007-11-20 08:39:00,98.91,98.92,98.89,98.9,433900000.0
2007-11-20 08:40:00,98.9,98.91,98.89,98.895,227000000.0
2007-11-20 08:41:00,98.895,98.93,98.885,98.885,746700001.0
2007-11-20 08:42:00,98.89,98.89,98.86,98.87,570700000.0
2007-11-20 08:43:00,98.87,98.9,98.87,98.88,608200000.0
2007-11-20 08:44:00,98.88,98.88,98.84,98.845,593400000.0
2007-11-20 08:45:00,98.85,98.88,98.825,98.87,599000003.0
2007-11-20 08:46:00,98.88,98.88,98.805,98.81,666600000.0
2007-11-20 08:47:00,98.82,98.83,98.78,98.79,548300000.0
2007-11-20 08:48:00,98.79,98.81,98.78,98.8,852500000.0
2007-11-20 08:49:00,98.8,98.81,98.78,98.8,509800000.0
2007-11-20 08:50:00,98.805,98.815,98.785,98.8,731600000.0
2007-11-20 08:51:00,98.8,98.82,98.785,98.805,337800000.0
2007-11-20 08:52:00,98.805,98.86,98.805,98.86,464700000.0
2007-11-20 08:53:00,98.86,98.87,98.85,98.86,563000000.0
2007-11-20 08:54:00,98.86,98.86,98.8,98.8,517000003.0
2007-11-20 08:55:00,98.8,98.81,98.78,98.81,459999998.0
2007-11-20 08:56:00,98.81,98.81,98.74,98.78,847400002.0
2007-11-20 08:57:00,98.78,98.78,98.74,98.775,747200000.0
2007-11-20 08:58:00,98.78,98.795,98.75,98.75,945400000.0
2007-11-20 08:59:00,98.75,98.79,98.745,98.76,686400000.0
2007-11-20 09:00:00,98.755,98.77,98.75,98.765,208200000.0
2007-11-20 09:01:00,98.765,98.78,98.76,98.76,347200000.0
2007-11-20 09:02:00,98.76,98.78,98.76,98.76,396000000.0
2007-11-20 09:03:00,98.76,98.77,98.75,98.77,554200000.0
2007-11-20 09:04:00,98.77,98.78,98.77,98.77,596200000.0
2007-11-20 09:05:00,98.77,98.78,98.755,98.755,639400000.0
2007-11-20 09:06:00,98.76,98.78,98.74,98.76,555300000.0
2007-11-20 09:07:00,98.76,98.81,98.755,98.81,533700000.0
2007-11-20 09:08:00,98.81,98.835,98.805,98.81,529400000.0
2007-11-20 09:09:00,98.81,98.84,98.805,98.82,440800000.0
2007-11-20 09:10:00,98.825,98.86,98.79,98.86,752100000.0
2007-11-20 09:11:00,98.86,98.9,98.86,98.89,795400000.0
2007-11-20 09:12:00,98.89,98.89,98.87,98.87,410400000.0
2007-11-20 09:13:00,98.87,98.87,98.86,98.86,325800000.0
2007-11-20 09:14:00,98.86,98.87,98.85,98.86,479700000.0
2007-11-20 09:15:00,98.86,98.87,98.845,98.86,583400000.0
2007-11-20 09:16:00,98.86,98.87,98.84,98.86,757400000.0
2007-11-20 09:17:00,98.87,98.89,98.85,98.89,908600000.0
2007-11-20 09:18:00,98.89,98.96,98.89,98.94,789699998.0
2007-11-20 09:19:00,98.935,98.965,98.91,98.96,993600000.0
2007-11-20 09:20:00,98.95,99.05,98.945,98.99,490400001.0
2007-11-20 09:21:00,98.995,99.03,98.98,98.995,397200000.0
2007-11-20 09:22:00,98.995,99.03,98.97,99.025,447800000.0
2007-11-20 09:23:00,99.02,99.05,98.98,98.98,640000000.0
2007-11-20 09:24:00,98.98,99.0,98.95,99.0,592399999.0
2007-11-20 09:25:00,99.0,99.03,98.99,99.0,549400000.0
2007-11-20 09:26:00,99.01,99.02,98.99,99.0,752900001.0
2007-11-20 09:27:00,99.0,99.02,99.0,99.02,405400000.0
2007-11-20 09:28:00,99.02,99.03,98.995,99.02,506600000.0
2007-11-20 09:29:00,99.02,99.04,98.995,98.995,930100000.0
2007-11-20 09:30:00,98.995,99.03,98.99,99.02,1066000000.0
2007-11-20 09:31:00,99.02,99.05,99.01,99.045,755400000.0
2007-11-20 09:32:00,99.045,99.11,99.045,99.1,1054800000.0
2007-11-20 09:33:00,99.1,99.1,99.05,99.095,1092499999.0
2007-11-20 09:34:00,99.095,99.13,99.08,99.1,1198000003.0
2007-11-20 09:35:00,99.09,99.135,99.09,99.125,979300000.0
2007-11-20 09:36:00,99.125,99.145,99.11,99.12,926800001.0
2007-11-20 09:37:00,99.12,99.18,99.1,99.12,1285600005.0
2007-11-20 09:38:00,99.12,99.16,99.11,99.14,1214400000.0
2007-11-20 09:39:00,99.14,99.22,99.135,99.18,1130400001.0
2007-11-20 09:40:00,99.18,99.21,99.155,99.2,1199600005.0
2007-11-20 09:41:00,99.2,99.29,99.2,99.26,888999998.0
2007-11-20 09:42:00,99.265,99.36,99.25,99.32,644400000.0
2007-11-20 09:43:00,99.315,99.32,99.265,99.265,961399998.0
2007-11-20 09:44:00,99.265,99.27,99.235,99.245,949000000.0
2007-11-20 09:45:00,99.245,99.26,99.215,99.25,1172600001.0
2007-11-20 09:46:00,99.26,99.27,99.235,99.24,909000001.0
2007-11-20 09:47:00,99.245,99.25,99.225,99.24,706200000.0
2007-11-20 09:48:00,99.24,99.27,99.22,99.24,800400001.0
2007-11-20 09:49:00,99.235,99.28,99.23,99.26,829200001.0
2007-11-20 09:50:00,99.26,99.28,99.26,99.265,1101800000.0
2007-11-20 09:51:00,99.265,99.28,99.25,99.275,944000000.0
2007-11-20 09:52:00,99.275,99.285,99.245,99.255,1008000003.0
2007-11-20 09:53:00,99.245,99.28,99.245,99.28,892400000.0
2007-11-20 09:54:00,99.28,99.28,99.255,99.26,899399998.0
2007-11-20 09:55:00,99.265,99.275,99.245,99.255,669200000.0
2007-11-20 09:56:00,99.26,99.26,99.225,99.23,640200000.0
2007-11-20 09:57:00,99.23,99.24,99.205,99.24,1451800001.0
2007-11-20 09:58:00,99.24,99.25,99.215,99.25,1228800001.0
2007-11-20 09:59:00,99.25,99.29,99.235,99.27,1261400003.0
2007-11-20 10:00:00,99.275,99.315,99.265,99.305,1489999997.0
2007-11-20 10:01:00,99.315,99.34,99.29,99.3,1033000001.0
2007-11-20 10:02:00,99.3,99.36,99.285,99.35,713400000.0
2007-11-20 10:03:00,99.35,99.35,99.305,99.32,579500000.0
2007-11-20 10:04:00,99.31,99.335,99.29,99.31,886899999.0
2007-11-20 10:05:00,99.31,99.33,99.295,99.305,818299999.0
2007-11-20 10:06:00,99.305,99.32,99.275,99.305,970800000.0
2007-11-20 10:07:00,99.31,99.42,99.305,99.41,901399999.0
2007-11-20 10:08:00,99.44,99.46,99.41,99.425,668800000.0
2007-11-20 10:09:00,99.44,99.44,99.385,99.4,951500002.0
2007-11-20 10:10:00,99.395,99.4,99.31,99.315,1208300002.0
2007-11-20 10:11:00,99.315,99.35,99.275,99.32,1017600000.0
2007-11-20 10:12:00,99.32,99.34,99.29,99.31,908100000.0
2007-11-20 10:13:00,99.31,99.32,99.275,99.29,748800000.0
2007-11-20 10:14:00,99.295,99.35,99.29,99.345,675900000.0
2007-11-20 10:15:00,99.345,99.35,99.325,99.35,718400000.0
2007-11-20 10:16:00,99.345,99.39,99.345,99.385,818400000.0
2007-11-20 10:17:00,99.385,99.41,99.345,99.39,687800000.0
2007-11-20 10:18:00,99.385,99.47,99.385,99.44,1001499995.0
2007-11-20 10:19:00,99.44,99.445,99.415,99.42,1114700003.0
2007-11-20 10:20:00,99.42,99.53,99.405,99.53,996500002.0
2007-11-20 10:21:00,99.515,99.53,99.46,99.53,880500001.0
2007-11-20 10:22:00,99.53,99.54,99.515,99.54,938599999.0
2007-11-20 10:23:00,99.54,99.55,99.505,99.535,1262399999.0
2007-11-20 10:24:00,99.54,99.54,99.46,99.46,1144000006.0
2007-11-20 10:25:00,99.46,99.47,99.41,99.465,1289300000.0
2007-11-20 10:26:00,99.465,99.47,99.435,99.46,864800000.0
2007-11-20 10:27:00,99.46,99.505,99.455,99.49,1043399999.0
2007-11-20 10:28:00,99.49,99.51,99.47,99.485,976200000.0
2007-11-20 10:29:00,99.485,99.51,99.465,99.5,761600000.0
2007-11-20 10:30:00,99.5,99.51,99.47,99.5,796700003.0
2007-11-20 10:31:00,99.5,99.5,99.44,99.44,611799999.0
2007-11-20 10:32:00,99.44,99.44,99.37,99.39,1170500004.0
2007-11-20 10:33:00,99.39,99.41,99.35,99.36,968700000.0
2007-11-20 10:34:00,99.355,99.37,99.315,99.36,865800000.0
2007-11-20 10:35:00,99.36,99.39,99.36,99.37,783800001.0
2007-11-20 10:36:00,99.37,99.37,99.355,99.37,1059400004.0
2007-11-20 10:37:00,99.37,99.41,99.37,99.385,867000000.0
2007-11-20 10:38:00,99.39,99.41,99.38,99.39,700100007.0
2007-11-20 10:39:00,99.39,99.47,99.38,99.455,796500000.0
2007-11-20 10:40:00,99.46,99.485,99.42,99.435,809700000.0
2007-11-20 10:41:00,99.44,99.45,99.37,99.385,845999997.0
2007-11-20 10:42:00,99.385,99.395,99.355,99.365,828800004.0
2007-11-20 10:43:00,99.365,99.41,99.36,99.4,771100000.0
2007-11-20 10:44:00,99.41,99.42,99.365,99.365,1284100001.0
2007-11-20 10:45:00,99.36,99.39,99.345,99.35,874799998.0
2007-11-20 10:46:00,99.35,99.37,99.335,99.355,884200000.0
2007-11-20 10:47:00,99.355,99.36,99.28,99.31,1482899998.0
2007-11-20 10:48:00,99.31,99.35,99.295,99.33,1254200000.0
2007-11-20 10:49:00,99.32,99.335,99.275,99.315,1127799998.0
2007-11-20 10:50:00,99.315,99.315,99.27,99.28,1154400000.0
2007-11-20 10:51:00,99.28,99.315,99.225,99.225,933400000.0
2007-11-20 10:52:00,99.205,99.25,99.195,99.215,906100001.0
2007-11-20 10:53:00,99.22,99.24,99.19,99.22,1253900001.0
2007-11-20 10:54:00,99.22,99.31,99.215,99.29,932400003.0
2007-11-20 10:55:00,99.285,99.315,99.25,99.255,979699999.0
2007-11-20 10:56:00,99.26,99.27,99.225,99.25,1099499998.0
2007-11-20 10:57:00,99.25,99.29,99.25,99.28,920000001.0
2007-11-20 10:58:00,99.275,99.285,99.21,99.21,1636099999.0
2007-11-20 10:59:00,99.21,99.26,99.195,99.24,1123699999.0
2007-11-20 11:00:00,99.24,99.3,99.235,99.28,1226499997.0
2007-11-20 11:01:00,99.28,99.34,99.275,99.31,945400000.0
2007-11-20 11:02:00,99.31,99.31,99.29,99.3,1001400001.0
2007-11-20 11:03:00,99.3,99.31,99.265,99.275,1287900008.0
2007-11-20 11:04:00,99.275,99.29,99.255,99.275,1444199998.0
2007-11-20 11:05:00,99.275,99.31,99.265,99.265,1395300006.0
2007-11-20 11:06:00,99.265,99.29,99.25,99.255,1152200009.0
2007-11-20 11:07:00,99.26,99.26,99.24,99.25,927800000.0
2007-11-20 11:08:00,99.26,99.28,99.195,99.195,1143600002.0
2007-11-20 11:09:00,99.19,99.23,99.185,99.205,1087300001.0
2007-11-20 11:10:00,99.205,99.25,99.195,99.24,756700000.0
2007-11-20 11:11:00,99.25,99.25,99.225,99.23,857400000.0
2007-11-20 11:12:00,99.23,99.25,99.205,99.25,1024000000.0
2007-11-20 11:13:00,99.25,99.26,99.205,99.225,632600000.0
2007-11-20 11:14:00,99.225,99.25,99.215,99.24,792700000.0
2007-11-20 11:15:00,99.24,99.3,99.225,99.28,1214199999.0
2007-11-20 11:16:00,99.28,99.32,99.265,99.32,1108200000.0
2007-11-20 11:17:00,99.32,99.37,99.32,99.34,1114699998.0
2007-11-20 11:18:00,99.34,99.35,99.31,99.32,632000000.0
2007-11-20 11:19:00,99.32,99.32,99.29,99.3,1004400000.0
2007-11-20 11:20:00,99.3,99.3,99.27,99.28,966100000.0
2007-11-20 11:21:00,99.28,99.33,99.26,99.31,1091100000.0
2007-11-20 11:22:00,99.31,99.33,99.28,99.285,1036100002.0
2007-11-20 11:23:00,99.285,99.3,99.265,99.275,1451100002.0
2007-11-20 11:24:00,99.275,99.29,99.27,99.28,892100000.0
2007-11-20 11:25:00,99.275,99.35,99.275,99.315,1026799998.0
2007-11-20 11:26:00,99.325,99.4,99.32,99.38,983499998.0
2007-11-20 11:27:00,99.38,99.41,99.365,99.39,822000000.0
2007-11-20 11:28:00,99.39,99.43,99.365,99.395,1109399997.0
2007-11-20 11:29:00,99.395,99.425,99.39,99.42,824899997.0
2007-11-20 11:30:00,99.42,99.43,99.385,99.4,834400000.0
2007-11-20 11:31:00,99.4,99.41,99.345,99.37,1238400000.0
2007-11-20 11:32:00,99.37,99.39,99.335,99.36,882600000.0
2007-11-20 11:33:00,99.36,99.37,99.345,99.36,1112900000.0
2007-11-20 11:34:00,99.36,99.36,99.33,99.33,1004099998.0
2007-11-20 11:35:00,99.33,99.37,99.32,99.35,865099999.0
2007-11-20 11:36:00,99.35,99.355,99.32,99.33,1031499998.0
2007-11-20 11:37:00,99.33,99.34,99.305,99.315,877700000.0
2007-11-20 11:38:00,99.315,99.33,99.305,99.32,772199999.0
2007-11-20 11:39:00,99.32,99.33,99.3,99.32,726200000.0
2007-11-20 11:40:00,99.32,99.35,99.295,99.32,859800000.0
2007-11-20 11:41:00,99.32,99.34,99.31,99.34,782400002.0
2007-11-20 11:42:00,99.325,99.36,99.325,99.35,728300000.0
2007-11-20 11:43:00,99.35,99.35,99.33,99.34,577700001.0
2007-11-20 11:44:00,99.34,99.35,99.325,99.33,478200000.0
2007-11-20 11:45:00,99.33,99.35,99.325,99.345,802600000.0
2007-11-20 11:46:00,99.345,99.38,99.335,99.375,880400000.0
2007-11-20 11:47:00,99.375,99.39,99.36,99.38,642300000.0
2007-11-20 11:48:00,99.38,99.4,99.37,99.39,665400000.0
2007-11-20 11:49:00,99.39,99.39,99.365,99.37,497600000.0
2007-11-20 11:50:00,99.36,99.39,99.34,99.39,687800000.0
2007-11-20 11:51:00,99.39,99.39,99.36,99.38,850400000.0
2007-11-20 11:52:00,99.38,99.4,99.37,99.38,522200000.0
2007-11-20 11:53:00,99.375,99.41,99.37,99.4,906400000.0
2007-11-20 11:54:00,99.4,99.42,99.395,99.4,783400000.0
2007-11-20 11:55:00,99.405,99.43,99.395,99.42,627800000.0
2007-11-20 11:56:00,99.42,99.42,99.395,99.4,752600000.0
2007-11-20 11:57:00,99.4,99.46,99.39,99.445,802799999.0
2007-11-20 11:58:00,99.445,99.47,99.44,99.46,480600000.0
2007-11-20 11:59:00,99.46,99.48,99.445,99.48,887700000.0
2007-11-20 12:00:00,99.47,99.53,99.46,99.52,995100007.0
2007-11-20 12:01:00,99.52,99.615,99.505,99.545,987599997.0
2007-11-20 12:02:00,99.545,99.575,99.525,99.53,1082200003.0
2007-11-20 12:03:00,99.53,99.54,99.495,99.52,781600000.0
2007-11-20 12:04:00,99.52,99.58,99.51,99.58,933400000.0
2007-11-20 12:05:00,99.58,99.6,99.565,99.58,557600000.0
2007-11-20 12:06:00,99.59,99.61,99.535,99.55,740200000.0
2007-11-20 12:07:00,99.55,99.57,99.525,99.535,907600000.0
2007-11-20 12:08:00,99.535,99.54,99.51,99.53,1025900000.0
2007-11-20 12:09:00,99.53,99.54,99.505,99.515,718600000.0
2007-11-20 12:10:00,99.515,99.56,99.51,99.555,843700000.0
2007-11-20 12:11:00,99.56,99.57,99.54,99.555,700500000.0
2007-11-20 12:12:00,99.56,99.56,99.52,99.52,624200000.0
2007-11-20 12:13:00,99.52,99.52,99.505,99.51,652800000.0
2007-11-20 12:14:00,99.51,99.51,99.485,99.5,530400000.0
2007-11-20 12:15:00,99.505,99.52,99.475,99.48,914199998.0
2007-11-20 12:16:00,99.48,99.53,99.48,99.52,842200000.0
2007-11-20 12:17:00,99.52,99.555,99.515,99.54,675700000.0
2007-11-20 12:18:00,99.54,99.54,99.515,99.525,653600000.0
2007-11-20 12:19:00,99.53,99.53,99.49,99.5,860499999.0
2007-11-20 12:20:00,99.505,99.54,99.49,99.54,788000000.0
2007-11-20 12:21:00,99.54,99.54,99.5,99.515,853900000.0
2007-11-20 12:22:00,99.52,99.53,99.505,99.52,666600000.0
2007-11-20 12:23:00,99.52,99.55,99.515,99.54,685600000.0
2007-11-20 12:24:00,99.54,99.55,99.535,99.54,649200000.0
2007-11-20 12:25:00,99.54,99.55,99.495,99.5,693400000.0
2007-11-20 12:26:00,99.5,99.5,99.455,99.46,481000000.0
2007-11-20 12:27:00,99.455,99.48,99.425,99.44,967000000.0
2007-11-20 12:28:00,99.44,99.45,99.365,99.435,799000000.0
2007-11-20 12:29:00,99.435,99.49,99.43,99.46,732000000.0
2007-11-20 12:30:00,99.45,99.5,99.445,99.465,1051000001.0
2007-11-20 12:31:00,99.465,99.48,99.41,99.43,920600000.0
2007-11-20 12:32:00,99.43,99.44,99.385,99.39,769000000.0
2007-11-20 12:33:00,99.39,99.39,99.345,99.37,857400000.0
2007-11-20 12:34:00,99.37,99.39,99.345,99.37,734500000.0
2007-11-20 12:35:00,99.37,99.42,99.355,99.39,714500000.0
2007-11-20 12:36:00,99.4,99.41,99.36,99.38,549200000.0
2007-11-20 12:37:00,99.37,99.395,99.36,99.385,814200000.0
2007-11-20 12:38:00,99.385,99.41,99.385,99.41,622700000.0
2007-11-20 12:39:00,99.405,99.42,99.405,99.415,667200000.0
2007-11-20 12:40:00,99.41,99.43,99.41,99.415,647600000.0
2007-11-20 12:41:00,99.42,99.45,99.405,99.44,737800000.0
2007-11-20 12:42:00,99.44,99.46,99.435,99.435,756200000.0
2007-11-20 12:43:00,99.435,99.46,99.43,99.45,832500000.0
2007-11-20 12:44:00,99.45,99.47,99.435,99.46,709800000.0
2007-11-20 12:45:00,99.46,99.46,99.44,99.45,507200000.0
2007-11-20 12:46:00,99.45,99.46,99.42,99.43,865300000.0
2007-11-20 12:47:00,99.425,99.43,99.38,99.41,885400001.0
2007-11-20 12:48:00,99.41,99.43,99.405,99.42,564800000.0
2007-11-20 12:49:00,99.42,99.435,99.405,99.42,626400001.0
2007-11-20 12:50:00,99.42,99.43,99.35,99.375,906899996.0
2007-11-20 12:51:00,99.375,99.39,99.34,99.35,579200000.0
2007-11-20 12:52:00,99.36,99.38,99.35,99.36,288000000.0
2007-11-20 12:53:00,99.37,99.37,99.345,99.365,429400000.0
2007-11-20 12:54:00,99.365,99.39,99.355,99.38,506600000.0
2007-11-20 12:55:00,99.38,99.4,99.375,99.4,467800001.0
2007-11-20 12:56:00,99.39,99.4,99.38,99.38,722699999.0
2007-11-20 12:57:00,99.38,99.38,99.36,99.38,556700000.0
2007-11-20 12:58:00,99.38,99.4,99.375,99.39,686300000.0
2007-11-20 12:59:00,99.385,99.47,99.385,99.45,757800001.0
2007-11-20 13:00:00,99.45,99.465,99.42,99.445,390000000.0
2007-11-20 13:01:00,99.445,99.47,99.415,99.42,576400000.0
2007-11-20 13:02:00,99.42,99.44,99.405,99.43,715800000.0
2007-11-20 13:03:00,99.43,99.445,99.415,99.42,547400000.0
2007-11-20 13:04:00,99.415,99.44,99.415,99.42,396400000.0
2007-11-20 13:05:00,99.42,99.435,99.39,99.395,438000000.0
2007-11-20 13:06:00,99.395,99.4,99.37,99.375,341200000.0
2007-11-20 13:07:00,99.37,99.39,99.37,99.39,274400000.0
2007-11-20 13:08:00,99.39,99.44,99.385,99.435,532199999.0
2007-11-20 13:09:00,99.435,99.435,99.41,99.43,497200000.0
2007-11-20 13:10:00,99.43,99.435,99.41,99.415,677200000.0
2007-11-20 13:11:00,99.42,99.42,99.39,99.41,609400000.0
2007-11-20 13:12:00,99.41,99.44,99.41,99.435,361800000.0
2007-11-20 13:13:00,99.435,99.445,99.415,99.43,385400000.0
2007-11-20 13:14:00,99.43,99.43,99.405,99.415,678800000.0
2007-11-20 13:15:00,99.415,99.43,99.395,99.4,565000000.0
2007-11-20 13:16:00,99.4,99.435,99.395,99.43,478700000.0
2007-11-20 13:17:00,99.43,99.445,99.405,99.41,322600000.0
2007-11-20 13:18:00,99.41,99.435,99.405,99.43,582200000.0
2007-11-20 13:19:00,99.43,99.44,99.41,99.41,526800000.0
2007-11-20 13:20:00,99.41,99.43,99.385,99.4,666900000.0
2007-11-20 13:21:00,99.4,99.41,99.395,99.41,532000000.0
2007-11-20 13:22:00,99.41,99.41,99.38,99.385,483600000.0
2007-11-20 13:23:00,99.385,99.39,99.37,99.38,477500000.0
2007-11-20 13:24:00,99.38,99.41,99.375,99.4,837400000.0
2007-11-20 13:25:00,99.4,99.41,99.39,99.41,488500000.0
2007-11-20 13:26:00,99.41,99.41,99.375,99.4,794700000.0
2007-11-20 13:27:00,99.4,99.4,99.375,99.39,722600000.0
2007-11-20 13:28:00,99.39,99.39,99.375,99.39,331800000.0
2007-11-20 13:29:00,99.38,99.39,99.34,99.345,537500000.0
2007-11-20 13:30:00,99.34,99.36,99.325,99.34,880200000.0
2007-11-20 13:31:00,99.34,99.4,99.34,99.39,642600000.0
2007-11-20 13:32:00,99.39,99.41,99.36,99.41,697400000.0
2007-11-20 13:33:00,99.41,99.41,99.365,99.37,858500002.0
2007-11-20 13:34:00,99.37,99.39,99.36,99.38,712300000.0
2007-11-20 13:35:00,99.385,99.405,99.365,99.38,773600000.0
2007-11-20 13:36:00,99.38,99.395,99.35,99.385,600200000.0
2007-11-20 13:37:00,99.39,99.42,99.385,99.4,842200001.0
2007-11-20 13:38:00,99.4,99.42,99.385,99.415,760200000.0
2007-11-20 13:39:00,99.415,99.44,99.385,99.43,728800000.0
2007-11-20 13:40:00,99.43,99.44,99.405,99.425,561100000.0
2007-11-20 13:41:00,99.425,99.48,99.425,99.445,778800000.0
2007-11-20 13:42:00,99.445,99.47,99.44,99.45,907800000.0
2007-11-20 13:43:00,99.45,99.45,99.425,99.44,695800000.0
2007-11-20 13:44:00,99.44,99.44,99.395,99.4,818200004.0
2007-11-20 13:45:00,99.395,99.41,99.375,99.4,1130100005.0
2007-11-20 13:46:00,99.4,99.41,99.385,99.395,859200000.0
2007-11-20 13:47:00,99.4,99.48,99.385,99.47,815900000.0
2007-11-20 13:48:00,99.47,99.54,99.465,99.51,770600000.0
2007-11-20 13:49:00,99.51,99.58,99.505,99.535,741999999.0
2007-11-20 13:50:00,99.535,99.55,99.5,99.5,711300000.0
2007-11-20 13:51:00,99.51,99.51,99.43,99.45,840600000.0
2007-11-20 13:52:00,99.45,99.485,99.425,99.455,1165500000.0
2007-11-20 13:53:00,99.455,99.465,99.425,99.445,1003899998.0
2007-11-20 13:54:00,99.445,99.45,99.415,99.43,729100000.0
2007-11-20 13:55:00,99.43,99.43,99.365,99.4,882100000.0
2007-11-20 13:56:00,99.4,99.42,99.37,99.4,654300000.0
2007-11-20 13:57:00,99.4,99.4,99.345,99.345,545300000.0
2007-11-20 13:58:00,99.36,99.36,99.32,99.34,994400003.0
2007-11-20 13:59:00,99.34,99.38,99.34,99.37,599000003.0
2007-11-20 14:00:00,99.36,99.365,99.305,99.35,846999993.0
2007-11-20 14:01:00,99.35,99.37,99.33,99.34,731200001.0
2007-11-20 14:02:00,99.34,99.365,99.325,99.36,663600000.0
2007-11-20 14:03:00,99.36,99.375,99.325,99.335,728300000.0
2007-11-20 14:04:00,99.335,99.42,99.335,99.4,776200000.0
2007-11-20 14:05:00,99.4,99.4,99.355,99.375,520300000.0
2007-11-20 14:06:00,99.375,99.39,99.36,99.36,419200000.0
2007-11-20 14:07:00,99.365,99.39,99.365,99.39,877800000.0
2007-11-20 14:08:00,99.39,99.5,99.385,99.445,831100001.0
2007-11-20 14:09:00,99.44,99.525,99.43,99.525,899400000.0
2007-11-20 14:10:00,99.525,99.54,99.49,99.49,901900001.0
2007-11-20 14:11:00,99.495,99.5,99.465,99.465,1124600005.0
2007-11-20 14:12:00,99.46,99.49,99.445,99.49,683000000.0
2007-11-20 14:13:00,99.49,99.49,99.46,99.47,727900000.0
2007-11-20 14:14:00,99.47,99.51,99.47,99.495,1005799997.0
2007-11-20 14:15:00,99.505,99.51,99.475,99.48,571800000.0
2007-11-20 14:16:00,99.475,99.48,99.435,99.445,911100004.0
2007-11-20 14:17:00,99.445,99.5,99.445,99.48,1013599999.0
2007-11-20 14:18:00,99.48,99.5,99.465,99.465,843600001.0
2007-11-20 14:19:00,99.46,99.475,99.425,99.43,738800000.0
2007-11-20 14:20:00,99.43,99.45,99.42,99.44,484700000.0
2007-11-20 14:21:00,99.44,99.45,99.415,99.43,474100001.0
2007-11-20 14:22:00,99.425,99.44,99.405,99.42,832299999.0
2007-11-20 14:23:00,99.42,99.44,99.405,99.415,599100000.0
2007-11-20 14:24:00,99.42,99.42,99.405,99.42,450900000.0
2007-11-20 14:25:00,99.42,99.42,99.4,99.42,485600000.0
2007-11-20 14:26:00,99.415,99.42,99.4,99.41,675600001.0
2007-11-20 14:27:00,99.405,99.41,99.37,99.39,1335100000.0
2007-11-20 14:28:00,99.39,99.39,99.325,99.34,749800000.0
2007-11-20 14:29:00,99.34,99.34,99.285,99.3,755400000.0
2007-11-20 14:30:00,99.295,99.335,99.29,99.335,1226400000.0
2007-11-20 14:31:00,99.335,99.35,99.315,99.33,796100000.0
2007-11-20 14:32:00,99.33,99.37,99.325,99.34,873000000.0
2007-11-20 14:33:00,99.34,99.36,99.325,99.36,829100002.0
2007-11-20 14:34:00,99.36,99.36,99.325,99.335,1266100005.0
2007-11-20 14:35:00,99.335,99.345,99.305,99.31,913200004.0
2007-11-20 14:36:00,99.315,99.33,99.265,99.29,735800000.0
2007-11-20 14:37:00,99.29,99.31,99.275,99.305,856200000.0
2007-11-20 14:38:00,99.31,99.32,99.29,99.3,1015500000.0
2007-11-20 14:39:00,99.29,99.32,99.29,99.305,708100000.0
2007-11-20 14:40:00,99.305,99.34,99.295,99.33,802400001.0
2007-11-20 14:41:00,99.33,99.33,99.3,99.31,811300001.0
2007-11-20 14:42:00,99.31,99.31,99.245,99.27,795900000.0
2007-11-20 14:43:00,99.265,99.28,99.25,99.26,549600000.0
2007-11-20 14:44:00,99.26,99.26,99.22,99.23,793800000.0
2007-11-20 14:45:00,99.225,99.25,99.22,99.24,914500000.0
2007-11-20 14:46:00,99.23,99.27,99.23,99.25,646800003.0
2007-11-20 14:47:00,99.25,99.25,99.2,99.23,786400000.0
2007-11-20 14:48:00,99.22,99.25,99.22,99.25,767300002.0
2007-11-20 14:49:00,99.25,99.27,99.235,99.26,602400000.0
2007-11-20 14:50:00,99.26,99.27,99.235,99.26,582800000.0
2007-11-20 14:51:00,99.26,99.28,99.25,99.28,738400000.0
2007-11-20 14:52:00,99.28,99.315,99.265,99.295,659400000.0
2007-11-20 14:53:00,99.29,99.3,99.235,99.245,590600000.0
2007-11-20 14:54:00,99.245,99.26,99.24,99.26,676800000.0
2007-11-20 14:55:00,99.26,99.28,99.25,99.27,745600000.0
2007-11-20 14:56:00,99.27,99.28,99.245,99.26,693800000.0
2007-11-20 14:57:00,99.255,99.26,99.185,99.22,824200000.0
2007-11-20 14:58:00,99.22,99.24,99.205,99.22,787800000.0
2007-11-20 14:59:00,99.22,99.23,99.205,99.21,632700000.0
2007-11-20 15:00:00,99.21,99.24,99.205,99.215,760400000.0
2007-11-20 15:01:00,99.215,99.22,99.19,99.2,696700000.0
2007-11-20 15:02:00,99.21,99.22,99.185,99.2,1009000000.0
2007-11-20 15:03:00,99.2,99.21,99.155,99.21,822700002.0
2007-11-20 15:04:00,99.21,99.24,99.205,99.23,589200000.0
2007-11-20 15:05:00,99.23,99.26,99.22,99.255,742500000.0
2007-11-20 15:06:00,99.26,99.27,99.235,99.245,696300000.0
2007-11-20 15:07:00,99.245,99.27,99.23,99.24,657599999.0
2007-11-20 15:08:00,99.24,99.26,99.23,99.25,693400001.0
2007-11-20 15:09:00,99.24,99.28,99.24,99.26,608000001.0
2007-11-20 15:10:00,99.26,99.26,99.24,99.25,631700000.0
2007-11-20 15:11:00,99.25,99.265,99.24,99.25,653500000.0
2007-11-20 15:12:00,99.25,99.25,99.23,99.25,590100000.0
2007-11-20 15:13:00,99.245,99.26,99.24,99.26,971499998.0
2007-11-20 15:14:00,99.26,99.26,99.24,99.25,800399997.0
2007-11-20 15:15:00,99.25,99.26,99.235,99.255,496000000.0
2007-11-20 15:16:00,99.255,99.275,99.24,99.26,559000002.0
2007-11-20 15:17:00,99.26,99.26,99.24,99.24,505200002.0
2007-11-20 15:18:00,99.24,99.24,99.165,99.2,1208999999.0
2007-11-20 15:19:00,99.2,99.24,99.185,99.235,781500000.0
2007-11-20 15:20:00,99.23,99.24,99.19,99.195,1152100000.0
2007-11-20 15:21:00,99.195,99.24,99.185,99.22,1157200000.0
2007-11-20 15:22:00,99.22,99.29,99.215,99.29,734800000.0
2007-11-20 15:23:00,99.285,99.29,99.245,99.245,1070900000.0
2007-11-20 15:24:00,99.245,99.26,99.23,99.235,723600001.0
2007-11-20 15:25:00,99.235,99.25,99.195,99.195,778700000.0
2007-11-20 15:26:00,99.195,99.2,99.155,99.185,758500000.0
2007-11-20 15:27:00,99.185,99.205,99.165,99.175,914800000.0
2007-11-20 15:28:00,99.175,99.19,99.165,99.17,599200000.0
2007-11-20 15:29:00,99.17,99.19,99.15,99.175,512000000.0
2007-11-20 15:30:00,99.175,99.255,99.145,99.225,513100000.0
2007-11-20 15:31:00,99.22,99.225,99.14,99.18,785200000.0
2007-11-20 15:32:00,99.19,99.21,99.135,99.14,697399999.0
2007-11-20 15:33:00,99.125,99.175,99.125,99.16,865400000.0
2007-11-20 15:34:00,99.16,99.185,99.14,99.165,1224300006.0
2007-11-20 15:35:00,99.16,99.2,99.16,99.185,958600001.0
2007-11-20 15:36:00,99.185,99.21,99.165,99.19,996799999.0
2007-11-20 15:37:00,99.185,99.23,99.18,99.23,819900000.0
2007-11-20 15:38:00,99.23,99.23,99.18,99.18,703700000.0
2007-11-20 15:39:00,99.18,99.22,99.17,99.22,782000000.0
2007-11-20 15:40:00,99.22,99.26,99.21,99.24,779900001.0
2007-11-20 15:41:00,99.24,99.26,99.18,99.18,715200000.0
2007-11-20 15:42:00,99.18,99.195,99.15,99.17,840700000.0
2007-11-20 15:43:00,99.17,99.185,99.085,99.11,906099999.0
2007-11-20 15:44:00,99.11,99.11,99.08,99.1,937600000.0
2007-11-20 15:45:00,99.1,99.14,99.1,99.12,894400000.0
2007-11-20 15:46:00,99.12,99.14,99.12,99.13,799800000.0
2007-11-20 15:47:00,99.13,99.17,99.12,99.17,921600000.0
2007-11-20 15:48:00,99.17,99.17,99.14,99.17,1178800002.0
2007-11-20 15:49:00,99.17,99.19,99.145,99.165,1073000002.0
2007-11-20 15:50:00,99.18,99.18,99.15,99.18,982900000.0
2007-11-20 15:51:00,99.18,99.19,99.16,99.18,808800000.0
2007-11-20 15:52:00,99.18,99.19,99.155,99.19,1087400000.0
2007-11-20 15:53:00,99.19,99.2,99.18,99.2,780800000.0
2007-11-20 15:54:00,99.2,99.2,99.18,99.19,976400000.0
2007-11-20 15:55:00,99.19,99.2,99.18,99.19,639200000.0
2007-11-20 15:56:00,99.19,99.2,99.18,99.195,667700000.0
2007-11-20 15:57:00,99.195,99.22,99.195,99.21,612400000.0
2007-11-20 15:58:00,99.21,99.23,99.21,99.22,785500000.0
2007-11-20 15:59:00,99.22,99.28,99.215,99.27,1374700000.0
2007-11-20 16:00:00,99.27,99.33,99.26,99.31,896200000.0
2007-11-20 16:01:00,99.31,99.32,99.275,99.275,951500000.0
2007-11-20 16:02:00,99.275,99.29,99.25,99.29,1407300000.0
2007-11-20 16:03:00,99.29,99.31,99.245,99.26,865900000.0
2007-11-20 16:04:00,99.26,99.28,99.255,99.28,1221900000.0
2007-11-20 16:05:00,99.27,99.3,99.265,99.29,927600000.0
2007-11-20 16:06:00,99.29,99.32,99.29,99.32,909600000.0
2007-11-20 16:07:00,99.32,99.38,99.315,99.38,875600002.0
2007-11-20 16:08:00,99.38,99.38,99.31,99.33,1005700000.0
2007-11-20 16:09:00,99.33,99.36,99.32,99.35,946000000.0
2007-11-20 16:10:00,99.35,99.36,99.33,99.35,1162899998.0
2007-11-20 16:11:00,99.335,99.36,99.335,99.36,1346300002.0
2007-11-20 16:12:00,99.36,99.36,99.31,99.33,1243599997.0
2007-11-20 16:13:00,99.33,99.34,99.32,99.32,793600000.0
2007-11-20 16:14:00,99.32,99.32,99.29,99.3,650400000.0
2007-11-20 16:15:00,99.3,99.31,99.28,99.29,723700000.0
2007-11-20 16:16:00,99.29,99.3,99.28,99.29,713800001.0
2007-11-20 16:17:00,99.29,99.3,99.27,99.29,1169800000.0
2007-11-20 16:18:00,99.29,99.33,99.29,99.32,914400000.0
2007-11-20 16:19:00,99.32,99.34,99.31,99.33,1035900000.0
2007-11-20 16:20:00,99.32,99.33,99.3,99.3,857000000.0
2007-11-20 16:21:00,99.3,99.33,99.285,99.33,723100000.0
2007-11-20 16:22:00,99.33,99.35,99.315,99.34,943399999.0
2007-11-20 16:23:00,99.34,99.35,99.305,99.315,774900000.0
2007-11-20 16:24:00,99.315,99.33,99.31,99.33,410800000.0
2007-11-20 16:25:00,99.33,99.33,99.3,99.3,773299998.0
2007-11-20 16:26:00,99.3,99.32,99.3,99.31,670400000.0
2007-11-20 16:27:00,99.31,99.32,99.28,99.28,1567900007.0
2007-11-20 16:28:00,99.29,99.29,99.23,99.24,1859000005.0
2007-11-20 16:29:00,99.24,99.28,99.24,99.25,1380299986.0
2007-11-20 16:30:00,99.25,99.27,99.21,99.21,948000000.0
2007-11-20 16:31:00,99.21,99.3,99.21,99.3,1078099998.0
2007-11-20 16:32:00,99.29,99.32,99.26,99.31,1385500002.0
2007-11-20 16:33:00,99.31,99.31,99.25,99.27,959299998.0
2007-11-20 16:34:00,99.28,99.3,99.25,99.28,1005600001.0
2007-11-20 16:35:00,99.28,99.3,99.25,99.28,925799999.0
2007-11-20 16:36:00,99.28,99.28,99.23,99.245,1070500000.0
2007-11-20 16:37:00,99.245,99.25,99.21,99.23,1667999999.0
2007-11-20 16:38:00,99.23,99.23,99.2,99.22,824399998.0
2007-11-20 16:39:00,99.22,99.22,99.19,99.22,963499998.0
2007-11-20 16:40:00,99.22,99.22,99.14,99.15,1343900005.0
2007-11-20 16:41:00,99.15,99.18,99.135,99.17,867300001.0
2007-11-20 16:42:00,99.17,99.17,99.135,99.17,1426300000.0
2007-11-20 16:43:00,99.17,99.18,99.155,99.16,900800000.0
2007-11-20 16:44:00,99.155,99.18,99.145,99.16,1425499995.0
2007-11-20 16:45:00,99.16,99.19,99.125,99.15,1684000001.0
2007-11-20 16:46:00,99.15,99.19,99.14,99.18,880600002.0
2007-11-20 16:47:00,99.18,99.22,99.18,99.22,1081300002.0
2007-11-20 16:48:00,99.22,99.26,99.19,99.22,1888299999.0
2007-11-20 16:49:00,99.24,99.24,99.2,99.22,1265900007.0
2007-11-20 16:50:00,99.21,99.23,99.21,99.215,1235800002.0
2007-11-20 16:51:00,99.215,99.28,99.21,99.28,868599999.0
2007-11-20 16:52:00,99.28,99.32,99.27,99.31,790300000.0
2007-11-20 16:53:00,99.32,99.39,99.32,99.38,968800000.0
2007-11-20 16:54:00,99.21,99.23,99.18,99.21,1181299993.0
2007-11-20 16:55:00,99.34,99.35,99.31,99.32,1181299993.0
2007-11-20 16:56:00,99.32,99.34,99.31,99.32,1506300001.0
2007-11-20 16:57:00,99.32,99.36,99.32,99.33,2113300009.0
2007-11-20 16:58:00,99.33,99.36,99.3,99.33,1866999998.0
2007-11-20 16:59:00,99.33,99.33,99.295,99.3,1129699994.0
2007-11-20 17:00:00,99.3,99.34,99.3,99.32,898700001.0
2007-11-20 17:01:00,99.32,99.36,99.31,99.35,1524700005.0
2007-11-20 17:02:00,99.35,99.35,99.32,99.325,1534400005.0
2007-11-20 17:03:00,99.325,99.34,99.31,99.34,1248299988.0
2007-11-20 17:04:00,99.34,99.4,99.34,99.37,1088800000.0
2007-11-20 17:05:00,99.37,99.39,99.345,99.35,1063700000.0
2007-11-20 17:06:00,99.35,99.38,99.345,99.36,957900004.0
2007-11-20 17:07:00,99.36,99.36,99.34,99.35,1372800002.0
2007-11-20 17:08:00,99.35,99.37,99.33,99.34,1310400012.0
2007-11-20 17:09:00,99.34,99.38,99.34,99.36,787300000.0
2007-11-20 17:10:00,99.37,99.37,99.29,99.3,1814700007.0
2007-11-20 17:11:00,99.3,99.35,99.29,99.31,910199998.0
2007-11-20 17:12:00,99.31,99.33,99.28,99.29,826700000.0
2007-11-20 17:13:00,99.29,99.3,99.28,99.28,722400000.0
2007-11-20 17:14:00,99.28,99.3,99.27,99.3,693600000.0
2007-11-20 17:15:00,99.3,99.3,99.23,99.24,829600000.0
2007-11-20 17:16:00,99.25,99.27,99.24,99.26,828299997.0
2007-11-20 17:17:00,99.26,99.28,99.25,99.26,804000004.0
2007-11-20 17:18:00,99.26,99.28,99.23,99.23,1142699988.0
2007-11-20 17:19:00,99.23,99.29,99.23,99.29,960299999.0
2007-11-20 17:20:00,99.29,99.29,99.27,99.27,729299999.0
2007-11-20 17:21:00,99.28,99.28,99.23,99.26,974699998.0
2007-11-20 17:22:00,99.26,99.28,99.25,99.27,734000003.0
2007-11-20 17:23:00,99.27,99.28,99.24,99.24,747600000.0
2007-11-20 17:24:00,99.24,99.25,99.21,99.22,927999995.0
2007-11-20 17:25:00,99.21,99.22,99.2,99.21,746200002.0
2007-11-20 17:26:00,99.21,99.25,99.21,99.24,579200000.0
2007-11-20 17:27:00,99.24,99.26,99.23,99.25,796900001.0
2007-11-20 17:28:00,99.24,99.28,99.23,99.26,1330299998.0
2007-11-20 17:29:00,99.26,99.28,99.25,99.28,1108699999.0
2007-11-20 17:30:00,99.28,99.28,99.23,99.25,892400003.0
2007-11-20 17:31:00,99.25,99.26,99.23,99.23,1238200015.0
2007-11-20 17:32:00,99.23,99.27,99.23,99.25,813000013.0
2007-11-20 17:33:00,99.25,99.27,99.25,99.25,1638799996.0
2007-11-20 17:34:00,99.25,99.28,99.24,99.24,971300010.0
2007-11-20 17:35:00,99.24,99.24,99.21,99.22,1254800007.0
2007-11-20 17:36:00,99.22,99.26,99.18,99.19,1230000000.0
2007-11-20 17:37:00,99.19,99.23,99.18,99.19,610400000.0
2007-11-20 17:38:00,99.19,99.24,99.19,99.21,743999998.0
2007-11-20 17:39:00,99.21,99.21,99.18,99.2,746400000.0
2007-11-20 17:40:00,99.2,99.21,99.18,99.19,614400000.0
2007-11-20 17:41:00,99.19,99.22,99.18,99.2,584800000.0
2007-11-20 17:42:00,99.2,99.21,99.16,99.195,794999996.0
2007-11-20 17:43:00,99.195,99.23,99.18,99.22,672800000.0
2007-11-20 17:44:00,99.22,99.23,99.19,99.19,946699996.0
2007-11-20 17:45:00,99.19,99.26,99.19,99.24,809999999.0
2007-11-20 17:46:00,99.24,99.26,99.22,99.22,1016399973.0
2007-11-20 17:47:00,99.22,99.26,99.22,99.26,1232900001.0
2007-11-20 17:48:00,99.26,99.3,99.25,99.26,1817800006.0
2007-11-20 17:49:00,99.26,99.28,99.24,99.25,1684599999.0
2007-11-20 17:50:00,99.25,99.26,99.22,99.22,989599997.0
2007-11-20 17:51:00,99.22,99.23,99.22,99.22,1053499995.0
2007-11-20 17:52:00,99.22,99.25,99.22,99.24,760799999.0
2007-11-20 17:53:00,99.24,99.25,99.2,99.22,1044099998.0
2007-11-20 17:54:00,99.22,99.23,99.185,99.22,854700000.0
2007-11-20 17:55:00,99.22,99.24,99.21,99.215,556200000.0
2007-11-20 17:56:00,99.22,99.26,99.21,99.24,865300003.0
2007-11-20 17:57:00,99.24,99.26,99.215,99.25,828900000.0
2007-11-20 17:58:00,99.25,99.26,99.23,99.24,801200000.0
2007-11-20 17:59:00,99.25,99.27,99.24,99.25,1033600002.0
2007-11-20 18:00:00,99.25,99.26,99.21,99.22,1047200000.0
2007-11-20 18:01:00,99.22,99.25,99.22,99.24,743200000.0
2007-11-20 18:02:00,99.24,99.28,99.24,99.28,976800000.0
2007-11-20 18:03:00,99.28,99.28,99.25,99.26,1270000001.0
2007-11-20 18:04:00,99.26,99.28,99.25,99.26,1085400000.0
2007-11-20 18:05:00,99.26,99.28,99.25,99.27,1448800001.0
2007-11-20 18:06:00,99.27,99.28,99.26,99.26,380800000.0
2007-11-20 18:07:00,99.26,99.26,99.24,99.25,1234599992.0
2007-11-20 18:08:00,99.25,99.25,99.24,99.24,524799999.0
2007-11-20 18:09:00,99.24,99.26,99.23,99.26,1143899996.0
2007-11-20 18:10:00,99.26,99.28,99.25,99.28,736399999.0
2007-11-20 18:11:00,99.28,99.29,99.245,99.245,1323499999.0
2007-11-20 18:12:00,99.245,99.27,99.23,99.23,1203600005.0
2007-11-20 18:13:00,99.23,99.25,99.22,99.23,1379400006.0
2007-11-20 18:14:00,99.23,99.24,99.2,99.21,1029499999.0
2007-11-20 18:15:00,99.21,99.23,99.21,99.22,517600000.0
2007-11-20 18:16:00,99.21,99.22,99.19,99.22,753600000.0
2007-11-20 18:17:00,99.22,99.22,99.2,99.21,582400000.0
2007-11-20 18:18:00,99.21,99.23,99.2,99.23,687200000.0
2007-11-20 18:19:00,99.23,99.24,99.22,99.24,574400000.0
2007-11-20 18:20:00,99.24,99.28,99.22,99.28,1024900009.0
2007-11-20 18:21:00,99.28,99.29,99.26,99.27,789099998.0
2007-11-20 18:22:00,99.27,99.28,99.255,99.255,732200000.0
2007-11-20 18:23:00,99.25,99.26,99.23,99.24,1009300001.0
2007-11-20 18:24:00,99.24,99.24,99.2,99.2,853599999.0
2007-11-20 18:25:00,99.2,99.2,99.15,99.17,1416600000.0
2007-11-20 18:26:00,99.17,99.19,99.16,99.19,1014699997.0
2007-11-20 18:27:00,99.19,99.2,99.17,99.17,570000000.0
2007-11-20 18:28:00,99.17,99.17,99.15,99.17,1068600013.0
2007-11-20 18:29:00,99.17,99.17,99.15,99.16,703200000.0
2007-11-20 18:30:00,99.16,99.17,99.13,99.15,875200003.0
2007-11-20 18:31:00,99.16,99.17,99.14,99.16,646800000.0
2007-11-20 18:32:00,99.16,99.19,99.15,99.19,1089699999.0
2007-11-20 18:33:00,99.19,99.2,99.17,99.18,575799999.0
2007-11-20 18:34:00,99.18,99.18,99.16,99.17,461500000.0
2007-11-20 18:35:00,99.17,99.19,99.17,99.18,463900000.0
2007-11-20 18:36:00,99.18,99.21,99.17,99.18,767499991.0
2007-11-20 18:37:00,99.18,99.2,99.18,99.19,815500005.0
2007-11-20 18:38:00,99.19,99.21,99.19,99.19,759700000.0
2007-11-20 18:39:00,99.19,99.22,99.185,99.19,1078799997.0
2007-11-20 18:40:00,99.2,99.21,99.185,99.19,792200000.0
2007-11-20 18:41:00,99.2,99.21,99.17,99.17,645499999.0
2007-11-20 18:42:00,99.17,99.18,99.16,99.17,952500000.0
2007-11-20 18:43:00,99.17,99.17,99.16,99.17,646400000.0
2007-11-20 18:44:00,99.17,99.17,99.14,99.15,540800000.0
2007-11-20 18:45:00,99.15,99.17,99.14,99.16,720800000.0
2007-11-20 18:46:00,99.16,99.16,99.15,99.16,373600000.0
2007-11-20 18:47:00,99.16,99.16,99.14,99.16,682400000.0
2007-11-20 18:48:00,99.16,99.19,99.15,99.18,608000000.0
2007-11-20 18:49:00,99.18,99.21,99.18,99.19,902400000.0
2007-11-20 18:50:00,99.19,99.2,99.175,99.2,734000000.0
2007-11-20 18:51:00,99.2,99.22,99.17,99.21,1212699996.0
2007-11-20 18:52:00,99.21,99.23,99.21,99.22,950500002.0
2007-11-20 18:53:00,99.22,99.23,99.21,99.22,730100000.0
2007-11-20 18:54:00,99.22,99.23,99.21,99.23,762299995.0
2007-11-20 18:55:00,99.23,99.24,99.21,99.21,600000000.0
2007-11-20 18:56:00,99.21,99.22,99.18,99.2,868100001.0
2007-11-20 18:57:00,99.19,99.2,99.165,99.2,1284599998.0
2007-11-20 18:58:00,99.2,99.2,99.15,99.16,790800000.0
2007-11-20 18:59:00,99.16,99.17,99.15,99.17,614900000.0
2007-11-20 19:00:00,99.155,99.2,99.155,99.18,515100000.0
2007-11-20 19:01:00,99.18,99.2,99.18,99.19,345600000.0
2007-11-20 19:02:00,99.2,99.2,99.16,99.16,537000000.0
2007-11-20 19:03:00,99.17,99.18,99.14,99.16,827700003.0
2007-11-20 19:04:00,99.15,99.15,99.08,99.08,981999999.0
2007-11-20 19:05:00,99.08,99.14,99.08,99.14,948399995.0
2007-11-20 19:06:00,99.13,99.16,99.12,99.13,1096100012.0
2007-11-20 19:07:00,99.13,99.14,99.12,99.125,1564099993.0
2007-11-20 19:08:00,99.13,99.16,99.12,99.12,639299998.0
2007-11-20 19:09:00,99.12,99.14,99.12,99.13,526500000.0
2007-11-20 19:10:00,99.13,99.13,99.09,99.12,623200000.0
2007-11-20 19:11:00,99.12,99.14,99.1,99.1,406400000.0
2007-11-20 19:12:00,99.1,99.12,99.08,99.1,542400000.0
2007-11-20 19:13:00,99.1,99.1,99.07,99.07,731800002.0
2007-11-20 19:14:00,99.07,99.09,99.055,99.08,500600000.0
2007-11-20 19:15:00,99.08,99.1,99.08,99.1,416000000.0
2007-11-20 19:16:00,99.1,99.13,99.09,99.13,377100000.0
2007-11-20 19:17:00,99.13,99.15,99.11,99.14,456400000.0
2007-11-20 19:18:00,99.14,99.16,99.135,99.15,426099999.0
2007-11-20 19:19:00,99.15,99.16,99.13,99.13,330300000.0
2007-11-20 19:20:00,99.14,99.15,99.1,99.1,261200000.0
2007-11-20 19:21:00,99.1,99.12,99.09,99.12,643500000.0
2007-11-20 19:22:00,99.12,99.14,99.105,99.12,551000000.0
2007-11-20 19:23:00,99.13,99.14,99.13,99.13,674800000.0
2007-11-20 19:24:00,99.13,99.16,99.13,99.16,422200000.0
2007-11-20 19:25:00,99.16,99.16,99.15,99.15,514000000.0
2007-11-20 19:26:00,99.15,99.18,99.15,99.18,382300001.0
2007-11-20 19:27:00,99.18,99.19,99.17,99.18,281500000.0
2007-11-20 19:28:00,99.18,99.18,99.16,99.16,448700000.0
2007-11-20 19:29:00,99.16,99.17,99.14,99.16,566399997.0
2007-11-20 19:30:00,99.16,99.18,99.14,99.165,565100002.0
2007-11-20 19:31:00,99.17,99.17,99.14,99.14,764200005.0
2007-11-20 19:32:00,99.15,99.15,99.12,99.135,1009099990.0
2007-11-20 19:33:00,99.135,99.16,99.12,99.13,1232500003.0
2007-11-20 19:34:00,99.13,99.18,99.115,99.15,1106699993.0
2007-11-20 19:35:00,99.15,99.15,99.12,99.12,483400000.0
2007-11-20 19:36:00,99.12,99.19,99.12,99.18,577000002.0
2007-11-20 19:37:00,99.18,99.18,99.14,99.16,893800004.0
2007-11-20 19:38:00,99.15,99.21,99.15,99.185,1643199999.0
2007-11-20 19:39:00,99.185,99.21,99.175,99.21,940599989.0
2007-11-20 19:40:00,99.21,99.21,99.19,99.19,700800002.0
2007-11-20 19:41:00,99.19,99.2,99.18,99.18,399000000.0
2007-11-20 19:42:00,99.18,99.18,99.15,99.16,569600000.0
2007-11-20 19:43:00,99.15,99.16,99.14,99.16,596699996.0
2007-11-20 19:44:00,99.15,99.16,99.15,99.15,1106799993.0
2007-11-20 19:45:00,99.15,99.16,99.15,99.15,334400000.0
2007-11-20 19:46:00,99.15,99.17,99.15,99.16,248800000.0
2007-11-20 19:47:00,99.16,99.19,99.16,99.19,376000000.0
2007-11-20 19:48:00,99.19,99.2,99.18,99.19,371200000.0
2007-11-20 19:49:00,99.19,99.2,99.17,99.18,552300000.0
2007-11-20 19:50:00,99.18,99.19,99.18,99.18,385600000.0
2007-11-20 19:51:00,99.18,99.18,99.17,99.17,336800000.0
2007-11-20 19:52:00,99.17,99.17,99.15,99.16,305600000.0
2007-11-20 19:53:00,99.16,99.18,99.16,99.18,321800000.0
2007-11-20 19:54:00,99.18,99.19,99.18,99.18,228200000.0
2007-11-20 19:55:00,99.18,99.19,99.18,99.19,214200000.0
2007-11-20 19:56:00,99.19,99.19,99.16,99.165,293800000.0
2007-11-20 19:57:00,99.17,99.18,99.16,99.17,699200002.0
2007-11-20 19:58:00,99.165,99.18,99.16,99.17,510799999.0
2007-11-20 19:59:00,99.17,99.2,99.17,99.18,460899996.0
2007-11-20 20:00:00,99.18,99.18,99.16,99.17,559000002.0
2007-11-20 20:01:00,99.16,99.17,99.15,99.15,672300001.0
2007-11-20 20:02:00,99.15,99.17,99.135,99.15,567200000.0
2007-11-20 20:03:00,99.15,99.18,99.13,99.14,554300000.0
2007-11-20 20:04:00,99.14,99.17,99.14,99.16,944999988.0
2007-11-20 20:05:00,99.16,99.2,99.15,99.19,847399999.0
2007-11-20 20:06:00,99.19,99.19,99.15,99.155,638200000.0
2007-11-20 20:07:00,99.16,99.19,99.11,99.115,1302300000.0
2007-11-20 20:08:00,99.12,99.15,99.105,99.14,1468400000.0
2007-11-20 20:09:00,99.14,99.16,99.095,99.1,1090799999.0
2007-11-20 20:10:00,99.11,99.11,99.07,99.08,803899998.0
2007-11-20 20:11:00,99.08,99.12,99.065,99.07,1026599999.0
2007-11-20 20:12:00,99.065,99.08,99.045,99.07,988100001.0
2007-11-20 20:13:00,99.07,99.11,99.07,99.1,536000000.0
2007-11-20 20:14:00,99.1,99.1,99.06,99.08,588300000.0
2007-11-20 20:15:00,99.08,99.14,99.08,99.14,550100002.0
2007-11-20 20:16:00,99.14,99.16,99.12,99.13,621600000.0
2007-11-20 20:17:00,99.13,99.16,99.13,99.15,429600000.0
2007-11-20 20:18:00,99.15,99.15,99.13,99.14,343800000.0
2007-11-20 20:19:00,99.13,99.13,99.1,99.11,766600000.0
2007-11-20 20:20:00,99.11,99.12,99.09,99.11,331700000.0
2007-11-20 20:21:00,99.11,99.13,99.09,99.13,474700001.0
2007-11-20 20:22:00,99.13,99.16,99.11,99.14,490600000.0
2007-11-20 20:23:00,99.14,99.16,99.13,99.13,415899999.0
2007-11-20 20:24:00,99.13,99.15,99.11,99.14,531200006.0
2007-11-20 20:25:00,99.13,99.16,99.1,99.11,1086500000.0
2007-11-20 20:26:00,99.11,99.11,99.05,99.05,549600000.0
2007-11-20 20:27:00,99.05,99.06,99.04,99.04,296400000.0
2007-11-20 20:28:00,99.04,99.06,99.01,99.03,332800000.0
2007-11-20 20:29:00,99.03,99.05,99.0,99.01,619300000.0
2007-11-20 20:30:00,99.01,99.05,99.01,99.04,893300000.0
2007-11-20 20:31:00,99.04,99.08,99.025,99.04,1075299995.0
2007-11-20 20:32:00,99.035,99.1,99.035,99.1,775800000.0
2007-11-20 20:33:00,99.1,99.1,99.04,99.05,1225999992.0
2007-11-20 20:34:00,99.05,99.06,99.02,99.05,626900000.0
2007-11-20 20:35:00,99.05,99.08,99.05,99.07,324800000.0
2007-11-20 20:36:00,99.07,99.115,99.07,99.11,1103900004.0
2007-11-20 20:37:00,99.11,99.16,99.11,99.155,1317900003.0
2007-11-20 20:38:00,99.16,99.19,99.15,99.18,1077000006.0
2007-11-20 20:39:00,99.18,99.18,99.14,99.16,427800000.0
2007-11-20 20:40:00,99.16,99.19,99.15,99.16,374899999.0
2007-11-20 20:41:00,99.16,99.19,99.16,99.17,474399999.0
2007-11-20 20:42:00,99.17,99.17,99.14,99.16,536800002.0
2007-11-20 20:43:00,99.16,99.16,99.13,99.15,405300000.0
2007-11-20 20:44:00,99.15,99.15,99.13,99.14,454400000.0
2007-11-20 20:45:00,99.14,99.16,99.12,99.15,944500013.0
2007-11-20 20:46:00,99.15,99.15,99.14,99.15,384499999.0
2007-11-20 20:47:00,99.15,99.16,99.14,99.16,1126299997.0
2007-11-20 20:48:00,99.16,99.18,99.14,99.16,337100000.0
2007-11-20 20:49:00,99.16,99.16,99.13,99.14,412200000.0
2007-11-20 20:50:00,99.14,99.14,99.12,99.12,535800000.0
2007-11-20 20:51:00,99.12,99.13,99.11,99.11,468200000.0
2007-11-20 20:52:00,99.11,99.13,99.11,99.13,281600000.0
2007-11-20 20:53:00,99.12,99.17,99.12,99.17,434700000.0
2007-11-20 20:54:00,99.17,99.17,99.15,99.15,254400000.0
2007-11-20 20:55:00,99.15,99.19,99.15,99.19,306400000.0
2007-11-20 20:56:00,99.19,99.23,99.19,99.22,408800000.0
2007-11-20 20:57:00,99.22,99.25,99.21,99.21,663799998.0
2007-11-20 20:58:00,99.21,99.22,99.2,99.21,431100000.0
2007-11-20 20:59:00,99.21,99.22,99.17,99.18,714300001.0
2007-11-20 21:00:00,99.18,99.18,99.08,99.16,922599998.0
2007-11-20 21:01:00,99.16,99.24,99.16,99.23,549200000.0
2007-11-20 21:02:00,99.23,99.25,99.17,99.21,1016599997.0
2007-11-20 21:03:00,99.21,99.27,99.18,99.25,1432899994.0
2007-11-20 21:04:00,99.245,99.27,99.2,99.2,907100002.0
2007-11-20 21:05:00,99.2,99.21,99.11,99.13,833000000.0
2007-11-20 21:06:00,99.13,99.14,99.07,99.08,1012699999.0
2007-11-20 21:07:00,99.07,99.08,99.0,99.02,1338600004.0
2007-11-20 21:08:00,99.02,99.03,98.97,99.01,788100000.0
2007-11-20 21:09:00,99.01,99.05,98.95,99.05,814799999.0
2007-11-20 21:10:00,99.04,99.11,99.03,99.08,858700001.0
2007-11-20 21:11:00,99.08,99.12,99.07,99.08,1203899996.0
2007-11-20 21:12:00,99.08,99.15,99.05,99.15,1281200001.0
2007-11-20 21:13:00,99.15,99.17,99.11,99.11,688600000.0
2007-11-20 21:14:00,99.12,99.12,99.05,99.1,894799998.0
2007-11-20 21:15:00,99.1,99.16,99.09,99.16,664700001.0
2007-11-20 21:16:00,99.16,99.2,99.15,99.2,1048300000.0
2007-11-20 21:17:00,99.195,99.23,99.16,99.22,971399999.0
2007-11-20 21:18:00,99.22,99.23,99.16,99.19,861600000.0
2007-11-20 21:19:00,99.19,99.25,99.19,99.24,803100000.0
2007-11-20 21:20:00,99.24,99.28,99.23,99.27,1182199995.0
2007-11-20 21:21:00,99.27,99.28,99.16,99.16,961700000.0
2007-11-20 21:22:00,99.16,99.22,99.15,99.17,1505099991.0
2007-11-20 21:23:00,99.16,99.17,99.13,99.13,758799998.0
2007-11-20 21:24:00,99.13,99.13,99.09,99.1,669800000.0
2007-11-20 21:25:00,99.09,99.1,99.04,99.05,767699998.0
2007-11-20 21:26:00,99.05,99.07,99.02,99.03,1347399996.0
2007-11-20 21:27:00,99.04,99.04,98.98,99.02,1160599995.0
2007-11-20 21:28:00,99.02,99.03,98.97,98.995,1568399999.0
2007-11-20 21:29:00,99.0,99.05,99.0,99.05,1412000013.0
2007-11-20 21:30:00,99.05,99.11,99.05,99.09,1743299997.0
2007-11-20 21:31:00,99.09,99.09,99.01,99.02,1259900002.0
2007-11-20 21:32:00,99.02,99.08,99.01,99.07,955300003.0
2007-11-20 21:33:00,99.05,99.14,99.04,99.14,1057599997.0
2007-11-20 21:34:00,99.14,99.19,99.09,99.11,1213699994.0
2007-11-20 21:35:00,99.1,99.12,99.06,99.095,1267699994.0
2007-11-20 21:36:00,99.11,99.12,99.07,99.09,610500000.0
2007-11-20 21:37:00,99.09,99.13,99.07,99.12,1436999990.0
2007-11-20 21:38:00,99.13,99.18,99.11,99.18,1493500012.0
2007-11-20 21:39:00,99.18,99.18,99.15,99.16,793900001.0
2007-11-20 21:40:00,99.16,99.19,99.09,99.11,580000000.0
2007-11-20 21:41:00,99.11,99.13,99.095,99.1,911000000.0
2007-11-20 21:42:00,99.1,99.13,99.07,99.09,1004600005.0
2007-11-20 21:43:00,99.09,99.12,99.08,99.08,1572700013.0
2007-11-20 21:44:00,99.08,99.09,99.06,99.09,824499998.0
2007-11-20 21:45:00,99.09,99.13,99.09,99.13,606000000.0
2007-11-20 21:46:00,99.13,99.17,99.11,99.11,848199999.0
2007-11-20 21:47:00,99.11,99.22,99.11,99.21,1697300001.0
2007-11-20 21:48:00,99.21,99.23,99.18,99.22,1637099988.0
2007-11-20 21:49:00,99.22,99.23,99.19,99.19,1513299992.0
2007-11-20 21:50:00,99.19,99.21,99.17,99.19,1962399997.0
2007-11-20 21:51:00,99.19,99.21,99.18,99.18,899599997.0
2007-11-20 21:52:00,99.18,99.18,99.15,99.18,561400000.0
2007-11-20 21:53:00,99.18,99.185,99.15,99.155,856899999.0
2007-11-20 21:54:00,99.16,99.21,99.16,99.16,1043500009.0
2007-11-20 21:55:00,99.16,99.16,99.11,99.14,1499300000.0
2007-11-20 21:56:00,99.14,99.15,99.12,99.15,666700007.0
2007-11-20 21:57:00,99.15,99.185,99.145,99.16,778900001.0
2007-11-20 21:58:00,99.16,99.17,99.14,99.15,577399999.0
2007-11-20 21:59:00,99.15,99.18,99.13,99.18,638800000.0
2007-11-20 22:00:00,99.19,99.21,99.15,99.19,1831800000.0
2007-11-20 22:01:00,99.19,99.19,99.15,99.16,918299996.0
2007-11-20 22:02:00,99.16,99.16,99.13,99.13,666500000.0
2007-11-20 22:03:00,99.13,99.13,99.11,99.11,1132500003.0
2007-11-20 22:04:00,99.11,99.17,99.1,99.14,1056499994.0
2007-11-20 22:05:00,99.14,99.18,99.14,99.14,534899999.0
2007-11-20 22:06:00,99.14,99.15,99.105,99.14,1556200001.0
2007-11-20 22:07:00,99.14,99.16,99.14,99.14,431600003.0
2007-11-20 22:08:00,99.14,99.15,99.1,99.11,1154299996.0
2007-11-20 22:09:00,99.11,99.17,99.11,99.17,1043200000.0
2007-11-20 22:10:00,99.17,99.175,99.15,99.17,678799998.0
2007-11-20 22:11:00,99.16,99.21,99.15,99.18,1156199996.0
2007-11-20 22:12:00,99.18,99.23,99.18,99.19,1547900001.0
2007-11-20 22:13:00,99.2,99.2,99.165,99.19,1532199996.0
2007-11-20 22:14:00,99.19,99.21,99.17,99.21,667200002.0
2007-11-20 22:15:00,99.21,99.215,99.18,99.215,940900000.0
2007-11-20 22:16:00,99.22,99.23,99.18,99.18,884900002.0
2007-11-20 22:17:00,99.18,99.22,99.16,99.16,750199996.0
2007-11-20 22:18:00,99.16,99.16,99.12,99.16,1250300002.0
2007-11-20 22:19:00,99.16,99.19,99.14,99.14,766899995.0
2007-11-20 22:20:00,99.14,99.2,99.13,99.2,607500001.0
2007-11-20 22:21:00,99.2,99.2,99.15,99.16,1040200000.0
2007-11-20 22:22:00,99.16,99.19,99.14,99.17,757600000.0
2007-11-20 22:23:00,99.17,99.2,99.16,99.17,1142399999.0
2007-11-20 22:24:00,99.17,99.19,99.16,99.19,557600000.0
2007-11-20 22:25:00,99.19,99.24,99.19,99.23,1643100003.0
2007-11-20 22:26:00,99.22,99.27,99.22,99.25,1039200002.0
2007-11-20 22:27:00,99.26,99.3,99.26,99.29,929200001.0
2007-11-20 22:28:00,99.29,99.31,99.23,99.25,806400002.0
2007-11-20 22:29:00,99.235,99.25,99.21,99.21,937099997.0
2007-11-20 22:30:00,99.22,99.24,99.2,99.23,1542599999.0
2007-11-20 22:31:00,99.22,99.27,99.22,99.25,1663499986.0
2007-11-20 22:32:00,99.245,99.29,99.225,99.29,975399993.0
2007-11-20 22:33:00,99.29,99.31,99.28,99.29,1005400003.0
2007-11-20 22:34:00,99.29,99.32,99.26,99.27,2028099998.0
2007-11-20 22:35:00,99.27,99.29,99.24,99.25,1565799988.0
2007-11-20 22:36:00,99.25,99.33,99.25,99.3,1284600005.0
2007-11-20 22:37:00,99.31,99.33,99.3,99.31,1242099998.0
2007-11-20 22:38:00,99.31,99.32,99.28,99.29,797699990.0
2007-11-20 22:39:00,99.29,99.31,99.24,99.25,983899996.0
2007-11-20 22:40:00,99.25,99.3,99.25,99.28,465600000.0
2007-11-20 22:41:00,99.28,99.33,99.28,99.33,495100000.0
2007-11-20 22:42:00,99.33,99.36,99.31,99.36,1179600000.0
2007-11-20 22:43:00,99.36,99.41,99.35,99.4,1176199996.0
2007-11-20 22:44:00,99.4,99.42,99.34,99.36,1000600007.0
2007-11-20 22:45:00,99.35,99.38,99.32,99.34,963400003.0
2007-11-20 22:46:00,99.34,99.34,99.27,99.27,653200000.0
2007-11-20 22:47:00,99.27,99.33,99.27,99.27,1019099994.0
2007-11-20 22:48:00,99.29,99.32,99.27,99.27,557699999.0
2007-11-20 22:49:00,99.28,99.32,99.26,99.31,745299999.0
2007-11-20 22:50:00,99.31,99.34,99.3,99.32,473999998.0
2007-11-20 22:51:00,99.32,99.32,99.27,99.27,1133699996.0
2007-11-20 22:52:00,99.27,99.28,99.25,99.26,1016800000.0
2007-11-20 22:53:00,99.26,99.26,99.21,99.21,1305199997.0
2007-11-20 22:54:00,99.21,99.23,99.17,99.22,1181100002.0
2007-11-20 22:55:00,99.22,99.26,99.22,99.24,531600000.0
2007-11-20 22:56:00,99.24,99.26,99.18,99.18,1785300005.0
2007-11-20 22:57:00,99.18,99.24,99.18,99.2,793400007.0
2007-11-20 22:58:00,99.21,99.23,99.21,99.22,255200000.0
2007-11-20 22:59:00,99.22,99.23,99.2,99.21,798500008.0
2007-11-20 23:00:00,99.22,99.24,99.2,99.21,513900000.0
2007-11-20 23:01:00,99.21,99.24,99.19,99.24,678600005.0
2007-11-20 23:02:00,99.23,99.25,99.21,99.22,1497899991.0
2007-11-20 23:03:00,99.23,99.25,99.23,99.24,533300001.0
2007-11-20 23:04:00,99.24,99.25,99.23,99.24,326400000.0
2007-11-20 23:05:00,99.25,99.27,99.23,99.26,358900000.0
2007-11-20 23:06:00,99.26,99.31,99.26,99.31,740400000.0
2007-11-20 23:07:00,99.31,99.33,99.31,99.32,403200000.0
2007-11-20 23:08:00,99.32,99.38,99.32,99.36,737299997.0
2007-11-20 23:09:00,99.36,99.36,99.28,99.29,709000000.0
2007-11-20 23:10:00,99.29,99.3,99.275,99.29,403300000.0
2007-11-20 23:11:00,99.29,99.31,99.275,99.29,594000000.0
2007-11-20 23:12:00,99.3,99.34,99.285,99.33,866300005.0
2007-11-20 23:13:00,99.33,99.36,99.33,99.35,266100000.0
2007-11-20 23:14:00,99.35,99.37,99.31,99.31,811500001.0
2007-11-20 23:15:00,99.31,99.34,99.3,99.3,751200000.0
2007-11-20 23:16:00,99.3,99.3,99.26,99.28,1009599997.0
2007-11-20 23:17:00,99.28,99.3,99.28,99.3,716299995.0
2007-11-20 23:18:00,99.3,99.33,99.3,99.31,830500003.0
2007-11-20 23:19:00,99.31,99.34,99.3,99.31,663099998.0
2007-11-20 23:20:00,99.31,99.33,99.3,99.32,334500000.0
2007-11-20 23:21:00,99.32,99.34,99.31,99.33,373700000.0
2007-11-20 23:22:00,99.33,99.37,99.325,99.37,236000000.0
2007-11-20 23:23:00,99.36,99.36,99.33,99.33,276100000.0
2007-11-20 23:24:00,99.33,99.34,99.32,99.33,472500003.0
2007-11-20 23:25:00,99.33,99.33,99.315,99.325,153000000.0
2007-11-20 23:26:00,99.325,99.35,99.325,99.34,151200000.0
2007-11-20 23:27:00,99.34,99.36,99.32,99.33,768600001.0
2007-11-20 23:28:00,99.34,99.38,99.34,99.365,263800000.0
2007-11-20 23:29:00,99.37,99.42,99.365,99.4,590200006.0
2007-11-20 23:30:00,99.4,99.43,99.4,99.42,614600000.0
2007-11-20 23:31:00,99.42,99.43,99.41,99.43,794800005.0
2007-11-20 23:32:00,99.42,99.43,99.42,99.42,556300000.0
2007-11-20 23:33:00,99.42,99.43,99.415,99.42,341300000.0
2007-11-20 23:34:00,99.42,99.43,99.41,99.41,259800000.0
2007-11-20 23:35:00,99.41,99.43,99.41,99.42,685299998.0
2007-11-20 23:36:00,99.42,99.44,99.39,99.44,719399999.0
2007-11-20 23:37:00,99.44,99.45,99.41,99.42,410600000.0
2007-11-20 23:38:00,99.42,99.49,99.42,99.46,809800000.0
2007-11-20 23:39:00,99.46,99.46,99.43,99.43,799200000.0
2007-11-20 23:40:00,99.43,99.46,99.43,99.44,360200001.0
2007-11-20 23:41:00,99.44,99.46,99.43,99.46,723299996.0
2007-11-20 23:42:00,99.46,99.49,99.435,99.46,1088999999.0
2007-11-20 23:43:00,99.46,99.46,99.41,99.42,1129100001.0
2007-11-20 23:44:00,99.42,99.42,99.41,99.41,1469300034.0
2007-11-20 23:45:00,99.41,99.42,99.39,99.4,867500000.0
2007-11-20 23:46:00,99.37,99.39,99.37,99.38,2113799987.0
2007-11-20 23:47:00,99.42,99.45,99.41,99.44,2113799987.0
2007-11-20 23:48:00,99.44,99.45,99.41,99.42,1064600006.0
2007-11-20 23:49:00,99.42,99.43,99.39,99.43,799999995.0
2007-11-20 23:50:00,99.43,99.43,99.41,99.41,365700000.0
2007-11-20 23:51:00,99.41,99.41,99.38,99.38,336100000.0
2007-11-20 23:52:00,99.38,99.4,99.38,99.39,190700000.0
2007-11-20 23:53:00,99.39,99.39,99.38,99.39,306200000.0
2007-11-20 23:54:00,99.39,99.41,99.39,99.39,455400000.0
2007-11-20 23:55:00,99.39,99.43,99.39,99.41,809200000.0
2007-11-20 23:56:00,99.41,99.45,99.395,99.425,1494099994.0
2007-11-20 23:57:00,99.425,99.46,99.425,99.45,705300000.0
2007-11-20 23:58:00,99.45,99.48,99.45,99.45,818100004.0
2007-11-20 23:59:00,99.45,99.47,99.44,99.45,99500000.0
2007-11-21 00:00:00,99.45,99.45,99.41,99.41,111300000.0
2007-11-21 00:01:00,99.41,99.42,99.4,99.41,328300000.0
2007-11-21 00:02:00,99.41,99.42,99.38,99.39,361200000.0
2007-11-21 00:03:00,99.39,99.4,99.38,99.4,202300000.0
2007-11-21 00:04:00,99.38,99.41,99.38,99.39,194800000.0
2007-11-21 00:05:00,99.39,99.4,99.36,99.36,445500000.0
2007-11-21 00:06:00,99.36,99.37,99.33,99.36,347000000.0
2007-11-21 00:07:00,99.36,99.36,99.33,99.34,505200000.0
2007-11-21 00:08:00,99.34,99.34,99.3,99.34,373500000.0
2007-11-21 00:09:00,99.34,99.38,99.33,99.36,452600000.0
2007-11-21 00:10:00,99.36,99.37,99.34,99.36,336200000.0
2007-11-21 00:11:00,99.36,99.36,99.32,99.34,374600000.0
2007-11-21 00:12:00,99.34,99.34,99.31,99.31,247900000.0
2007-11-21 00:13:00,99.32,99.33,99.31,99.33,263900000.0
2007-11-21 00:14:00,99.33,99.33,99.32,99.33,379200000.0
2007-11-21 00:15:00,99.32,99.35,99.31,99.35,144100000.0
2007-11-21 00:16:00,99.35,99.35,99.32,99.33,133700000.0
2007-11-21 00:17:00,99.34,99.35,99.34,99.35,19000000.0
2007-11-21 00:18:00,99.35,99.38,99.35,99.36,122900000.0
2007-11-21 00:19:00,99.36,99.38,99.36,99.38,73900000.0
2007-11-21 00:20:00,99.38,99.4,99.36,99.4,45400000.0
2007-11-21 00:21:00,99.4,99.4,99.38,99.38,77499999.0
2007-11-21 00:22:00,99.38,99.41,99.36,99.375,476699987.0
2007-11-21 00:23:00,99.375,99.385,99.37,99.38,791599994.0
2007-11-21 00:24:00,99.38,99.395,99.38,99.39,413199993.0
2007-11-21 00:25:00,99.395,99.395,99.39,99.39,115000000.0
2007-11-21 00:26:00,99.39,99.4,99.38,99.4,256599997.0
2007-11-21 00:27:00,99.4,99.42,99.395,99.4,315700001.0
2007-11-21 00:28:00,99.41,99.41,99.41,99.41,20500000.0
2007-11-21 00:29:00,99.41,99.41,99.39,99.41,51500000.0
2007-11-21 00:30:00,99.41,99.41,99.37,99.385,446600000.0
2007-11-21 00:31:00,99.39,99.4,99.37,99.37,183199999.0
2007-11-21 00:32:00,99.38,99.4,99.37,99.38,387199998.0
2007-11-21 00:33:00,99.38,99.4,99.38,99.4,286399999.0
2007-11-21 00:34:00,99.4,99.4,99.39,99.4,36500000.0
2007-11-21 00:35:00,99.405,99.41,99.39,99.41,148000002.0
2007-11-21 00:36:00,99.41,99.41,99.385,99.39,33100000.0
2007-11-21 00:37:00,99.39,99.4,99.38,99.38,184400003.0
2007-11-21 00:38:00,99.38,99.39,99.38,99.39,34300000.0
2007-11-21 00:39:00,99.39,99.4,99.39,99.39,140300000.0
2007-11-21 00:40:00,99.4,99.4,99.38,99.38,143300000.0
2007-11-21 00:41:00,99.38,99.39,99.37,99.39,21100000.0
2007-11-21 00:42:00,99.39,99.39,99.38,99.39,22500000.0
2007-11-21 00:43:00,99.39,99.4,99.38,99.4,49300000.0
2007-11-21 00:44:00,99.39,99.4,99.375,99.38,63600000.0
2007-11-21 00:45:00,99.38,99.39,99.38,99.39,16100000.0
2007-11-21 00:46:00,99.4,99.4,99.355,99.38,127700000.0
2007-11-21 00:47:00,99.38,99.4,99.375,99.38,344000000.0
2007-11-21 00:48:00,99.38,99.38,99.37,99.38,484000000.0
2007-11-21 00:49:00,99.38,99.39,99.38,99.38,325300000.0
2007-11-21 00:50:00,99.38,99.39,99.36,99.36,120800000.0
2007-11-21 00:51:00,99.36,99.39,99.355,99.38,93300000.0
2007-11-21 00:52:00,99.38,99.4,99.365,99.38,211800000.0
2007-11-21 00:53:00,99.37,99.39,99.37,99.39,148600000.0
2007-11-21 00:54:00,99.39,99.39,99.38,99.38,47200000.0
2007-11-21 00:55:00,99.38,99.4,99.36,99.4,86900000.0
2007-11-21 00:56:00,99.4,99.4,99.38,99.39,77600000.0
2007-11-21 00:57:00,99.39,99.39,99.34,99.35,422200000.0
2007-11-21 00:58:00,99.35,99.39,99.345,99.38,190700000.0
2007-11-21 00:59:00,99.38,99.39,99.38,99.39,65600000.0
2007-11-21 01:00:00,99.39,99.39,99.36,99.375,333400000.0
2007-11-21 01:01:00,99.375,99.38,99.355,99.38,214500001.0
2007-11-21 01:02:00,99.37,99.39,99.37,99.39,872400000.0
2007-11-21 01:03:00,99.39,99.4,99.385,99.385,98500000.0
2007-11-21 01:04:00,99.385,99.395,99.34,99.38,499900003.0
2007-11-21 01:05:00,99.38,99.4,99.36,99.38,67500000.0
2007-11-21 01:06:00,99.38,99.41,99.38,99.41,190000000.0
2007-11-21 01:07:00,99.4,99.41,99.39,99.39,165200000.0
2007-11-21 01:08:00,99.39,99.41,99.38,99.405,733700011.0
2007-11-21 01:09:00,99.405,99.41,99.39,99.4,668400033.0
2007-11-21 01:10:00,99.4,99.4,99.385,99.385,73700000.0
2007-11-21 01:11:00,99.385,99.4,99.38,99.4,200400000.0
2007-11-21 01:12:00,99.4,99.41,99.37,99.4,144400000.0
2007-11-21 01:13:00,99.39,99.4,99.375,99.375,62300000.0
2007-11-21 01:14:00,99.375,99.39,99.355,99.39,154700000.0
2007-11-21 01:15:00,99.39,99.4,99.37,99.39,219200000.0
2007-11-21 01:16:00,99.38,99.42,99.37,99.395,196500000.0
2007-11-21 01:17:00,99.405,99.41,99.38,99.39,40300000.0
2007-11-21 01:18:00,99.385,99.41,99.355,99.38,138600000.0
2007-11-21 01:19:00,99.38,99.41,99.38,99.41,77800000.0
2007-11-21 01:20:00,99.41,99.41,99.37,99.37,70500000.0
2007-11-21 01:21:00,99.37,99.39,99.355,99.39,115900000.0
2007-11-21 01:22:00,99.39,99.39,99.365,99.38,278099999.0
2007-11-21 01:23:00,99.38,99.38,99.36,99.37,255100000.0
2007-11-21 01:24:00,99.365,99.37,99.34,99.36,598000000.0
2007-11-21 01:25:00,99.36,99.36,99.33,99.34,372900000.0
2007-11-21 01:26:00,99.335,99.36,99.335,99.34,259700000.0
2007-11-21 01:27:00,99.34,99.35,99.32,99.34,406400001.0
2007-11-21 01:28:00,99.34,99.34,99.285,99.32,222500002.0
2007-11-21 01:29:00,99.32,99.32,99.285,99.285,317999995.0
2007-11-21 01:30:00,99.285,99.31,99.25,99.255,439800000.0
2007-11-21 01:31:00,99.27,99.27,99.24,99.265,745900000.0
2007-11-21 01:32:00,99.27,99.3,99.26,99.275,584099994.0
2007-11-21 01:33:00,99.275,99.3,99.27,99.27,332399999.0
2007-11-21 01:34:00,99.245,99.29,99.245,99.28,213400000.0
2007-11-21 01:35:00,99.275,99.28,99.25,99.26,480099998.0
2007-11-21 01:36:00,99.27,99.27,99.255,99.26,436499996.0
2007-11-21 01:37:00,99.26,99.27,99.235,99.245,439000001.0
2007-11-21 01:38:00,99.245,99.25,99.225,99.23,863899999.0
2007-11-21 01:39:00,99.23,99.23,99.215,99.23,338000000.0
2007-11-21 01:40:00,99.23,99.23,99.195,99.2,147600000.0
2007-11-21 01:41:00,99.2,99.22,99.19,99.19,279000000.0
2007-11-21 01:42:00,99.19,99.22,99.18,99.22,466200000.0
2007-11-21 01:43:00,99.22,99.22,99.2,99.2,311400004.0
2007-11-21 01:44:00,99.2,99.24,99.2,99.23,526200001.0
2007-11-21 01:45:00,99.24,99.25,99.235,99.24,526299994.0
2007-11-21 01:46:00,99.24,99.24,99.22,99.235,243400000.0
2007-11-21 01:47:00,99.235,99.24,99.21,99.225,252500000.0
2007-11-21 01:48:00,99.225,99.25,99.21,99.24,512300000.0
2007-11-21 01:49:00,99.24,99.26,99.22,99.24,684300001.0
2007-11-21 01:50:00,99.24,99.24,99.21,99.21,477500001.0
2007-11-21 01:51:00,99.21,99.23,99.17,99.2,1138700000.0
2007-11-21 01:52:00,99.2,99.22,99.19,99.22,369800001.0
2007-11-21 01:53:00,99.22,99.235,99.195,99.23,367500000.0
2007-11-21 01:54:00,99.23,99.23,99.2,99.2,488100000.0
2007-11-21 01:55:00,99.2,99.2,99.175,99.19,318600000.0
2007-11-21 01:56:00,99.19,99.2,99.17,99.2,372800000.0
2007-11-21 01:57:00,99.2,99.21,99.195,99.21,100400000.0
2007-11-21 01:58:00,99.21,99.21,99.18,99.21,274600000.0
2007-11-21 01:59:00,99.21,99.22,99.21,99.21,37200000.0
2007-11-21 02:00:00,99.21,99.22,99.2,99.21,68400000.0
2007-11-21 02:01:00,99.2,99.22,99.13,99.13,742800000.0
2007-11-21 02:02:00,99.13,99.19,99.11,99.17,836699992.0
2007-11-21 02:03:00,99.17,99.21,99.165,99.17,295299997.0
2007-11-21 02:04:00,99.17,99.19,99.145,99.16,591500000.0
2007-11-21 02:05:00,99.16,99.16,99.115,99.125,785800000.0
2007-11-21 02:06:00,99.125,99.17,99.125,99.14,470400000.0
2007-11-21 02:07:00,99.15,99.16,99.14,99.16,616000002.0
2007-11-21 02:08:00,99.16,99.18,99.16,99.18,130400000.0
2007-11-21 02:09:00,99.19,99.2,99.17,99.17,204800000.0
2007-11-21 02:10:00,99.18,99.19,99.13,99.15,259600000.0
2007-11-21 02:11:00,99.14,99.17,99.12,99.13,246500000.0
2007-11-21 02:12:00,99.125,99.13,99.095,99.12,135800000.0
2007-11-21 02:13:00,99.12,99.14,99.095,99.14,554000004.0
2007-11-21 02:14:00,99.14,99.14,99.125,99.13,443100000.0
2007-11-21 02:15:00,99.13,99.15,99.115,99.14,199200000.0
2007-11-21 02:16:00,99.14,99.14,99.105,99.13,1179899999.0
2007-11-21 02:17:00,99.13,99.15,99.12,99.14,1575700004.0
2007-11-21 02:18:00,99.14,99.15,99.125,99.14,1231099987.0
2007-11-21 02:19:00,99.14,99.15,99.13,99.13,1405600008.0
2007-11-21 02:20:00,99.14,99.15,99.12,99.13,1199399996.0
2007-11-21 02:21:00,99.13,99.14,99.12,99.13,1093299998.0
2007-11-21 02:22:00,99.13,99.16,99.12,99.14,916199999.0
2007-11-21 02:23:00,99.14,99.18,99.14,99.16,712699998.0
2007-11-21 02:24:00,99.16,99.19,99.16,99.19,314400000.0
2007-11-21 02:25:00,99.2,99.21,99.175,99.2,380400000.0
2007-11-21 02:26:00,99.2,99.21,99.18,99.18,208700004.0
2007-11-21 02:27:00,99.18,99.23,99.18,99.23,337300003.0
2007-11-21 02:28:00,99.23,99.25,99.215,99.24,700700000.0
2007-11-21 02:29:00,99.24,99.25,99.22,99.23,562700001.0
2007-11-21 02:30:00,99.22,99.25,99.22,99.23,951300004.0
2007-11-21 02:31:00,99.23,99.25,99.215,99.225,713800002.0
2007-11-21 02:32:00,99.225,99.24,99.21,99.215,640400000.0
2007-11-21 02:33:00,99.22,99.23,99.21,99.215,490000000.0
2007-11-21 02:34:00,99.215,99.23,99.21,99.21,366800000.0
2007-11-21 02:35:00,99.21,99.21,99.18,99.19,790400001.0
2007-11-21 02:36:00,99.19,99.19,99.14,99.155,1259400003.0
2007-11-21 02:37:00,99.16,99.17,99.14,99.14,638900002.0
2007-11-21 02:38:00,99.14,99.14,99.12,99.13,703399998.0
2007-11-21 02:39:00,99.13,99.155,99.125,99.13,1868999992.0
2007-11-21 02:40:00,99.13,99.19,99.13,99.14,800500002.0
2007-11-21 02:41:00,99.15,99.15,99.13,99.15,580200000.0
2007-11-21 02:42:00,99.15,99.16,99.13,99.14,412500001.0
2007-11-21 02:43:00,99.14,99.16,99.135,99.145,667400004.0
2007-11-21 02:44:00,99.15,99.18,99.145,99.17,615300000.0
2007-11-21 02:45:00,99.17,99.21,99.16,99.175,1240999988.0
2007-11-21 02:46:00,99.19,99.205,99.17,99.2,526700000.0
2007-11-21 02:47:00,99.2,99.22,99.19,99.19,143200000.0
2007-11-21 02:48:00,99.175,99.2,99.175,99.175,284500001.0
2007-11-21 02:49:00,99.175,99.22,99.175,99.2,477100000.0
2007-11-21 02:50:00,99.2,99.22,99.185,99.21,401300001.0
2007-11-21 02:51:00,99.21,99.21,99.2,99.21,163000000.0
2007-11-21 02:52:00,99.21,99.25,99.21,99.23,535499997.0
2007-11-21 02:53:00,99.23,99.24,99.22,99.225,354800003.0
2007-11-21 02:54:00,99.235,99.24,99.19,99.215,818799988.0
2007-11-21 02:55:00,99.205,99.22,99.165,99.215,776699997.0
2007-11-21 02:56:00,99.21,99.23,99.21,99.21,113200000.0
2007-11-21 02:57:00,99.21,99.22,99.195,99.22,283400001.0
2007-11-21 02:58:00,99.22,99.23,99.195,99.21,267400000.0
2007-11-21 02:59:00,99.21,99.22,99.195,99.21,376400000.0
2007-11-21 03:00:00,99.21,99.23,99.21,99.23,184000000.0
2007-11-21 03:01:00,99.23,99.23,99.21,99.21,224000000.0
2007-11-21 03:02:00,99.21,99.22,99.2,99.21,62400000.0
2007-11-21 03:03:00,99.21,99.21,99.185,99.195,252900000.0
2007-11-21 03:04:00,99.195,99.2,99.17,99.18,89900000.0
2007-11-21 03:05:00,99.18,99.22,99.165,99.22,122400000.0
2007-11-21 03:06:00,99.22,99.22,99.21,99.22,23200000.0
2007-11-21 03:07:00,99.22,99.23,99.185,99.195,343200000.0
2007-11-21 03:08:00,99.2,99.2,99.18,99.2,76100000.0
2007-11-21 03:09:00,99.2,99.2,99.165,99.18,320400000.0
2007-11-21 03:10:00,99.18,99.195,99.165,99.19,148900000.0
2007-11-21 03:11:00,99.19,99.21,99.19,99.21,93600000.0
2007-11-21 03:12:00,99.185,99.21,99.185,99.195,66800000.0
2007-11-21 03:13:00,99.2,99.21,99.17,99.2,69300000.0
2007-11-21 03:14:00,99.2,99.21,99.18,99.2,43200000.0
2007-11-21 03:15:00,99.2,99.23,99.2,99.215,68000000.0
2007-11-21 03:16:00,99.22,99.22,99.195,99.21,63400000.0
2007-11-21 03:17:00,99.205,99.22,99.195,99.22,185100000.0
2007-11-21 03:18:00,99.22,99.22,99.185,99.2,446400000.0
2007-11-21 03:19:00,99.2,99.21,99.195,99.205,170800000.0
2007-11-21 03:20:00,99.205,99.22,99.205,99.22,172800000.0
2007-11-21 03:21:00,99.22,99.22,99.205,99.21,30700000.0
2007-11-21 03:22:00,99.195,99.205,99.18,99.19,122899999.0
2007-11-21 03:23:00,99.19,99.2,99.165,99.19,606099992.0
2007-11-21 03:24:00,99.19,99.19,99.155,99.16,478300000.0
2007-11-21 03:25:00,99.165,99.17,99.16,99.16,430399999.0
2007-11-21 03:26:00,99.16,99.16,99.14,99.14,732600000.0
2007-11-21 03:27:00,99.14,99.15,99.14,99.15,997700003.0
2007-11-21 03:28:00,99.15,99.15,99.1,99.125,900099995.0
2007-11-21 03:29:00,99.13,99.135,99.105,99.13,588700001.0
2007-11-21 03:30:00,99.13,99.16,99.125,99.16,274500003.0
2007-11-21 03:31:00,99.155,99.17,99.155,99.165,175800000.0
2007-11-21 03:32:00,99.17,99.23,99.155,99.2,337499999.0
2007-11-21 03:33:00,99.2,99.21,99.185,99.195,98700000.0
2007-11-21 03:34:00,99.195,99.2,99.165,99.17,399200001.0
2007-11-21 03:35:00,99.18,99.2,99.165,99.19,1087100011.0
2007-11-21 03:36:00,99.19,99.23,99.19,99.21,332999998.0
2007-11-21 03:37:00,99.21,99.21,99.185,99.195,215300001.0
2007-11-21 03:38:00,99.195,99.2,99.195,99.2,116000000.0
2007-11-21 03:39:00,99.2,99.2,99.19,99.2,111200000.0
2007-11-21 03:40:00,99.2,99.2,99.19,99.2,30400000.0
2007-11-21 03:41:00,99.2,99.22,99.195,99.22,118800000.0
2007-11-21 03:42:00,99.22,99.22,99.185,99.2,195800000.0
2007-11-21 03:43:00,99.2,99.2,99.175,99.185,103200000.0
2007-11-21 03:44:00,99.19,99.2,99.175,99.18,89400000.0
2007-11-21 03:45:00,99.18,99.2,99.175,99.19,101900000.0
2007-11-21 03:46:00,99.195,99.2,99.19,99.19,72000000.0
2007-11-21 03:47:00,99.19,99.2,99.19,99.2,67200000.0
2007-11-21 03:48:00,99.2,99.2,99.175,99.18,59200000.0
2007-11-21 03:49:00,99.18,99.2,99.18,99.2,43200000.0
2007-11-21 03:50:00,99.19,99.215,99.16,99.175,280700000.0
2007-11-21 03:51:00,99.175,99.2,99.155,99.2,210100000.0
2007-11-21 03:52:00,99.2,99.2,99.19,99.19,47200000.0
2007-11-21 03:53:00,99.19,99.19,99.155,99.175,325100000.0
2007-11-21 03:54:00,99.175,99.18,99.16,99.18,198600000.0
2007-11-21 03:55:00,99.18,99.18,99.155,99.16,278200000.0
2007-11-21 03:56:00,99.16,99.18,99.155,99.155,268800001.0
2007-11-21 03:57:00,99.155,99.17,99.15,99.17,194400000.0
2007-11-21 03:58:00,99.17,99.19,99.135,99.145,443400000.0
2007-11-21 03:59:00,99.145,99.16,99.14,99.145,136700000.0
2007-11-21 04:00:00,99.145,99.16,99.14,99.15,176800000.0
2007-11-21 04:01:00,99.15,99.15,99.125,99.14,149700000.0
2007-11-21 04:02:00,99.14,99.14,99.11,99.14,789800000.0
2007-11-21 04:03:00,99.14,99.14,99.105,99.11,234000000.0
2007-11-21 04:04:00,99.105,99.115,99.075,99.1,988199997.0
2007-11-21 04:05:00,99.1,99.14,99.085,99.14,488399999.0
2007-11-21 04:06:00,99.14,99.14,99.11,99.13,340399999.0
2007-11-21 04:07:00,99.13,99.14,99.115,99.12,175000000.0
2007-11-21 04:08:00,99.12,99.13,99.115,99.12,134600000.0
2007-11-21 04:09:00,99.12,99.13,99.12,99.13,86000000.0
2007-11-21 04:10:00,99.13,99.13,99.115,99.12,81600000.0
2007-11-21 04:11:00,99.115,99.13,99.105,99.115,209800000.0
2007-11-21 04:12:00,99.12,99.14,99.115,99.13,303400001.0
2007-11-21 04:13:00,99.13,99.13,99.105,99.12,153400000.0
2007-11-21 04:14:00,99.12,99.13,99.1,99.11,338800000.0
2007-11-21 04:15:00,99.11,99.12,99.095,99.12,578600000.0
2007-11-21 04:16:00,99.12,99.12,99.095,99.12,77600000.0
2007-11-21 04:17:00,99.12,99.13,99.105,99.13,108000000.0
2007-11-21 04:18:00,99.13,99.16,99.13,99.16,241700001.0
2007-11-21 04:19:00,99.165,99.17,99.135,99.16,247999999.0
2007-11-21 04:20:00,99.16,99.16,99.145,99.15,139000000.0
2007-11-21 04:21:00,99.15,99.19,99.15,99.18,231000000.0
2007-11-21 04:22:00,99.18,99.21,99.165,99.19,339400000.0
2007-11-21 04:23:00,99.185,99.21,99.165,99.205,256900000.0
2007-11-21 04:24:00,99.21,99.22,99.195,99.22,89600000.0
2007-11-21 04:25:00,99.22,99.24,99.21,99.23,302999999.0
2007-11-21 04:26:00,99.225,99.24,99.225,99.24,106300000.0
2007-11-21 04:27:00,99.24,99.24,99.225,99.225,595000002.0
2007-11-21 04:28:00,99.225,99.23,99.215,99.23,245699998.0
2007-11-21 04:29:00,99.23,99.23,99.215,99.22,412400002.0
2007-11-21 04:30:00,99.22,99.23,99.21,99.225,841799997.0
2007-11-21 04:31:00,99.23,99.23,99.22,99.22,141600000.0
2007-11-21 04:32:00,99.22,99.23,99.2,99.22,58400000.0
2007-11-21 04:33:00,99.22,99.22,99.205,99.21,255200000.0
2007-11-21 04:34:00,99.21,99.22,99.21,99.22,208000000.0
2007-11-21 04:35:00,99.22,99.22,99.195,99.22,179800001.0
2007-11-21 04:36:00,99.215,99.22,99.19,99.22,53300000.0
2007-11-21 04:37:00,99.22,99.22,99.195,99.21,251900001.0
2007-11-21 04:38:00,99.21,99.21,99.16,99.19,683000003.0
2007-11-21 04:39:00,99.19,99.19,99.18,99.19,29600000.0
2007-11-21 04:40:00,99.19,99.19,99.17,99.18,27000000.0
2007-11-21 04:41:00,99.18,99.18,99.17,99.17,72000000.0
2007-11-21 04:42:00,99.17,99.19,99.17,99.18,66000000.0
2007-11-21 04:43:00,99.18,99.19,99.17,99.17,109500000.0
2007-11-21 04:44:00,99.17,99.18,99.165,99.18,176800000.0
2007-11-21 04:45:00,99.18,99.18,99.16,99.175,44800000.0
2007-11-21 04:46:00,99.175,99.18,99.15,99.175,84700001.0
2007-11-21 04:47:00,99.18,99.18,99.14,99.15,374399999.0
2007-11-21 04:48:00,99.155,99.16,99.135,99.14,581600003.0
2007-11-21 04:49:00,99.14,99.15,99.14,99.15,179200000.0
2007-11-21 04:50:00,99.15,99.15,99.135,99.14,174000000.0
2007-11-21 04:51:00,99.14,99.14,99.135,99.14,253900000.0
2007-11-21 04:52:00,99.14,99.15,99.135,99.135,543600009.0
2007-11-21 04:53:00,99.135,99.15,99.135,99.145,218600000.0
2007-11-21 04:54:00,99.15,99.16,99.135,99.16,656000001.0
2007-11-21 04:55:00,99.16,99.17,99.155,99.16,260800000.0
2007-11-21 04:56:00,99.16,99.16,99.11,99.12,481399999.0
2007-11-21 04:57:00,99.12,99.14,99.105,99.14,208000000.0
2007-11-21 04:58:00,99.14,99.14,99.13,99.13,368800000.0
2007-11-21 04:59:00,99.13,99.14,99.13,99.135,108800000.0
2007-11-21 05:00:00,99.14,99.15,99.135,99.15,37600000.0
2007-11-21 05:01:00,99.15,99.15,99.125,99.125,149400002.0
2007-11-21 05:02:00,99.125,99.15,99.12,99.15,296199999.0
2007-11-21 05:03:00,99.15,99.15,99.135,99.14,53300000.0
2007-11-21 05:04:00,99.14,99.16,99.135,99.16,277700000.0
2007-11-21 05:05:00,99.16,99.18,99.155,99.16,326200000.0
2007-11-21 05:06:00,99.16,99.16,99.155,99.16,94400000.0
2007-11-21 05:07:00,99.16,99.16,99.15,99.16,119200000.0
2007-11-21 05:08:00,99.16,99.16,99.145,99.145,173000000.0
2007-11-21 05:09:00,99.15,99.175,99.15,99.155,50900000.0
2007-11-21 05:10:00,99.155,99.16,99.145,99.16,145400000.0
2007-11-21 05:11:00,99.16,99.17,99.145,99.15,317800001.0
2007-11-21 05:12:00,99.14,99.16,99.125,99.13,1391999995.0
2007-11-21 05:13:00,99.125,99.14,99.125,99.13,656399998.0
2007-11-21 05:14:00,99.13,99.13,99.105,99.12,506200000.0
2007-11-21 05:15:00,99.115,99.12,99.09,99.09,348199999.0
2007-11-21 05:16:00,99.09,99.14,99.09,99.09,389400001.0
2007-11-21 05:17:00,99.09,99.12,99.09,99.1,379000001.0
2007-11-21 05:18:00,99.1,99.11,99.095,99.1,183500000.0
2007-11-21 05:19:00,99.095,99.12,99.095,99.11,79000000.0
2007-11-21 05:20:00,99.11,99.12,99.075,99.09,124000000.0
2007-11-21 05:21:00,99.09,99.09,99.055,99.075,175300000.0
2007-11-21 05:22:00,99.075,99.08,99.055,99.065,421100003.0
2007-11-21 05:23:00,99.065,99.09,99.06,99.08,430800000.0
2007-11-21 05:24:00,99.08,99.08,99.08,99.08,206400000.0
2007-11-21 05:25:00,99.08,99.1,99.075,99.1,649399995.0
2007-11-21 05:26:00,99.1,99.11,99.085,99.1,610499997.0
2007-11-21 05:27:00,99.1,99.11,99.085,99.105,307700000.0
2007-11-21 05:28:00,99.105,99.12,99.095,99.115,101700000.0
2007-11-21 05:29:00,99.115,99.13,99.105,99.12,137600000.0
2007-11-21 05:30:00,99.12,99.13,99.115,99.13,77800000.0
2007-11-21 05:31:00,99.13,99.14,99.13,99.13,684400000.0
2007-11-21 05:32:00,99.13,99.13,99.125,99.13,239100000.0
2007-11-21 05:33:00,99.13,99.15,99.125,99.13,625400002.0
2007-11-21 05:34:00,99.13,99.14,99.105,99.125,874900000.0
2007-11-21 05:35:00,99.125,99.13,99.1,99.12,100000000.0
2007-11-21 05:36:00,99.12,99.12,99.09,99.11,599200000.0
2007-11-21 05:37:00,99.11,99.12,99.105,99.11,410700000.0
2007-11-21 05:38:00,99.11,99.12,99.09,99.1,1201899998.0
2007-11-21 05:39:00,99.1,99.11,99.085,99.11,424900000.0
2007-11-21 05:40:00,99.11,99.12,99.105,99.12,693199997.0
2007-11-21 05:41:00,99.12,99.16,99.12,99.15,540200000.0
2007-11-21 05:42:00,99.15,99.16,99.135,99.15,892000003.0
2007-11-21 05:43:00,99.15,99.18,99.15,99.18,250200001.0
2007-11-21 05:44:00,99.18,99.19,99.165,99.19,385400000.0
2007-11-21 05:45:00,99.19,99.21,99.185,99.2,74300000.0
2007-11-21 05:46:00,99.2,99.2,99.185,99.2,42400000.0
2007-11-21 05:47:00,99.2,99.2,99.17,99.185,111400000.0
2007-11-21 05:48:00,99.19,99.2,99.17,99.17,93300000.0
2007-11-21 05:49:00,99.175,99.2,99.175,99.18,202700000.0
2007-11-21 05:50:00,99.18,99.19,99.18,99.18,489900004.0
2007-11-21 05:51:00,99.18,99.19,99.175,99.18,192700002.0
2007-11-21 05:52:00,99.18,99.18,99.165,99.18,277400000.0
2007-11-21 05:53:00,99.18,99.19,99.18,99.18,99000000.0
2007-11-21 05:54:00,99.18,99.19,99.175,99.185,100400000.0
2007-11-21 05:55:00,99.185,99.19,99.18,99.18,71200000.0
2007-11-21 05:56:00,99.18,99.19,99.18,99.19,84000000.0
2007-11-21 05:57:00,99.19,99.2,99.185,99.195,160000000.0
2007-11-21 05:58:00,99.195,99.2,99.155,99.165,234500000.0
2007-11-21 05:59:00,99.17,99.17,99.15,99.16,885500001.0
2007-11-21 06:00:00,99.16,99.18,99.15,99.17,144600000.0
2007-11-21 06:01:00,99.17,99.19,99.17,99.18,28000000.0
2007-11-21 06:02:00,99.18,99.18,99.135,99.145,719200005.0
2007-11-21 06:03:00,99.145,99.15,99.125,99.135,744199992.0
2007-11-21 06:04:00,99.135,99.14,99.13,99.14,69800000.0
2007-11-21 06:05:00,99.14,99.16,99.12,99.13,163100003.0
2007-11-21 06:06:00,99.12,99.15,99.12,99.13,409500001.0
2007-11-21 06:07:00,99.13,99.13,99.095,99.11,670799996.0
2007-11-21 06:08:00,99.105,99.13,99.095,99.125,445399999.0
2007-11-21 06:09:00,99.13,99.13,99.1,99.11,420500000.0
2007-11-21 06:10:00,99.11,99.13,99.1,99.11,446699998.0
2007-11-21 06:11:00,99.11,99.13,99.095,99.13,563300001.0
2007-11-21 06:12:00,99.13,99.13,99.11,99.12,74100000.0
2007-11-21 06:13:00,99.12,99.14,99.12,99.12,140200000.0
2007-11-21 06:14:00,99.12,99.12,99.04,99.06,400799998.0
2007-11-21 06:15:00,99.07,99.075,98.98,99.075,1182200000.0
2007-11-21 06:16:00,99.07,99.09,99.02,99.03,407599998.0
2007-11-21 06:17:00,99.03,99.03,98.975,98.99,1102600000.0
2007-11-21 06:18:00,98.99,99.11,98.99,99.11,557499999.0
2007-11-21 06:19:00,99.11,99.12,99.02,99.065,1275700003.0
2007-11-21 06:20:00,99.06,99.11,99.06,99.11,589299998.0
2007-11-21 06:21:00,99.11,99.12,99.075,99.11,474100000.0
2007-11-21 06:22:00,99.11,99.17,99.11,99.13,454300001.0
2007-11-21 06:23:00,99.125,99.14,99.11,99.12,1510699999.0
2007-11-21 06:24:00,99.12,99.15,99.115,99.15,885599999.0
2007-11-21 06:25:00,99.15,99.16,99.105,99.13,1373599997.0
2007-11-21 06:26:00,99.13,99.14,99.12,99.125,749799991.0
2007-11-21 06:27:00,99.13,99.14,99.12,99.14,520499999.0
2007-11-21 06:28:00,99.14,99.18,99.13,99.145,603399999.0
2007-11-21 06:29:00,99.15,99.16,98.985,98.995,756999999.0
2007-11-21 06:30:00,98.995,99.02,98.965,99.02,261400000.0
2007-11-21 06:31:00,99.015,99.03,99.0,99.02,398500000.0
2007-11-21 06:32:00,99.015,99.06,99.015,99.02,849300003.0
2007-11-21 06:33:00,99.02,99.035,98.99,98.99,879600001.0
2007-11-21 06:34:00,98.99,99.01,98.925,98.975,1000999996.0
2007-11-21 06:35:00,98.975,99.025,98.975,99.02,537300001.0
2007-11-21 06:36:00,99.01,99.05,98.945,98.99,536999998.0
2007-11-21 06:37:00,98.985,99.035,98.985,99.01,515499996.0
2007-11-21 06:38:00,99.01,99.08,99.01,99.075,545600002.0
2007-11-21 06:39:00,99.08,99.09,99.06,99.07,166400000.0
2007-11-21 06:40:00,99.07,99.08,99.03,99.05,380199997.0
2007-11-21 06:41:00,99.045,99.06,99.0,99.01,692399998.0
2007-11-21 06:42:00,99.01,99.04,99.01,99.04,290100000.0
2007-11-21 06:43:00,99.04,99.04,99.01,99.03,185600000.0
2007-11-21 06:44:00,99.025,99.025,98.99,99.01,659300000.0
2007-11-21 06:45:00,99.01,99.025,98.97,98.98,508600000.0
2007-11-21 06:46:00,98.98,98.99,98.95,98.96,377600000.0
2007-11-21 06:47:00,98.96,99.01,98.935,98.955,400400000.0
2007-11-21 06:48:00,98.96,98.96,98.93,98.96,675700000.0
2007-11-21 06:49:00,98.96,98.98,98.935,98.955,599299998.0
2007-11-21 06:50:00,98.955,98.975,98.925,98.95,736400001.0
2007-11-21 06:51:00,98.96,99.015,98.94,98.97,1146499997.0
2007-11-21 06:52:00,98.97,98.98,98.945,98.95,557999993.0
2007-11-21 06:53:00,98.95,98.955,98.935,98.935,763000007.0
2007-11-21 06:54:00,98.935,98.95,98.93,98.94,715999999.0
2007-11-21 06:55:00,98.94,98.97,98.935,98.96,793000003.0
2007-11-21 06:56:00,98.96,98.98,98.945,98.965,1157099997.0
2007-11-21 06:57:00,98.97,99.0,98.96,98.97,930600000.0
2007-11-21 06:58:00,98.97,99.025,98.97,99.015,1285400004.0
2007-11-21 06:59:00,99.015,99.03,98.995,99.005,1510700002.0
2007-11-21 07:00:00,99.02,99.02,98.975,98.98,622799996.0
2007-11-21 07:01:00,98.98,99.01,98.965,98.99,477199998.0
2007-11-21 07:02:00,98.99,98.99,98.95,98.97,1074000001.0
2007-11-21 07:03:00,98.97,99.0,98.97,98.99,1238600010.0
2007-11-21 07:04:00,98.99,99.0,98.965,98.97,314600000.0
2007-11-21 07:05:00,98.97,98.97,98.91,98.91,1001000005.0
2007-11-21 07:06:00,98.91,98.91,98.83,98.855,1357900002.0
2007-11-21 07:07:00,98.86,98.86,98.835,98.86,1053000001.0
2007-11-21 07:08:00,98.86,98.91,98.855,98.9,825000000.0
2007-11-21 07:09:00,98.895,98.9,98.845,98.85,959400001.0
2007-11-21 07:10:00,98.85,98.88,98.81,98.84,1686500009.0
2007-11-21 07:11:00,98.845,98.875,98.81,98.815,1569799994.0
2007-11-21 07:12:00,98.815,98.82,98.78,98.795,1701599993.0
2007-11-21 07:13:00,98.69,98.69,98.69,98.69,1587499999.0
2007-11-21 07:14:00,98.825,98.83,98.76,98.83,1587499999.0
2007-11-21 07:15:00,98.825,98.9,98.81,98.87,1110200000.0
2007-11-21 07:16:00,98.87,98.88,98.8,98.8,1405999999.0
2007-11-21 07:17:00,98.8,98.85,98.775,98.84,1554299999.0
2007-11-21 07:18:00,98.83,98.91,98.82,98.9,970800010.0
2007-11-21 07:19:00,98.9,98.92,98.88,98.88,242400000.0
2007-11-21 07:20:00,98.88,98.91,98.86,98.87,772600003.0
2007-11-21 07:21:00,98.87,98.87,98.81,98.84,1833100022.0
2007-11-21 07:22:00,98.84,98.84,98.79,98.815,1421900018.0
2007-11-21 07:23:00,98.81,98.83,98.75,98.78,1287200008.0
2007-11-21 07:24:00,98.78,98.8,98.73,98.77,855000002.0
2007-11-21 07:25:00,98.76,98.78,98.695,98.71,1199800000.0
2007-11-21 07:26:00,98.71,98.76,98.71,98.75,1388799995.0
2007-11-21 07:27:00,98.75,98.79,98.735,98.78,683100001.0
2007-11-21 07:28:00,98.78,98.8,98.765,98.78,344000000.0
2007-11-21 07:29:00,98.79,98.85,98.78,98.83,1139699995.0
2007-11-21 07:30:00,98.83,98.83,98.79,98.82,1499699995.0
2007-11-21 07:31:00,98.82,98.82,98.78,98.82,797699997.0
2007-11-21 07:32:00,98.82,98.85,98.79,98.79,627900001.0
2007-11-21 07:33:00,98.79,98.83,98.77,98.78,594699999.0
2007-11-21 07:34:00,98.775,98.82,98.76,98.82,993100000.0
2007-11-21 07:35:00,98.82,98.83,98.78,98.79,981900003.0
2007-11-21 07:36:00,98.79,98.81,98.78,98.795,210500000.0
2007-11-21 07:37:00,98.795,98.85,98.79,98.84,353400000.0
2007-11-21 07:38:00,98.85,98.87,98.82,98.85,328200000.0
2007-11-21 07:39:00,98.85,98.87,98.825,98.83,95200000.0
2007-11-21 07:40:00,98.83,98.85,98.805,98.84,512899995.0
2007-11-21 07:41:00,98.84,98.88,98.82,98.87,469399997.0
2007-11-21 07:42:00,98.87,98.9,98.86,98.88,141600000.0
2007-11-21 07:43:00,98.88,98.95,98.87,98.92,394800000.0
2007-11-21 07:44:00,98.92,98.93,98.865,98.87,614500000.0
2007-11-21 07:45:00,98.86,98.91,98.86,98.89,264000000.0
2007-11-21 07:46:00,98.89,98.93,98.89,98.91,383000000.0
2007-11-21 07:47:00,98.91,98.96,98.91,98.95,294100000.0
2007-11-21 07:48:00,98.95,99.04,98.91,98.96,944200001.0
2007-11-21 07:49:00,98.96,99.01,98.96,98.97,780799997.0
2007-11-21 07:50:00,98.97,99.0,98.96,98.99,435800000.0
2007-11-21 07:51:00,98.99,99.0,98.94,98.95,671900002.0
2007-11-21 07:52:00,98.95,98.98,98.935,98.95,434800000.0
2007-11-21 07:53:00,98.95,98.95,98.92,98.92,1004900004.0
2007-11-21 07:54:00,98.92,98.92,98.885,98.9,756099999.0
2007-11-21 07:55:00,98.9,98.91,98.865,98.865,500000000.0
2007-11-21 07:56:00,98.86,98.875,98.84,98.87,718000000.0
2007-11-21 07:57:00,98.87,98.9,98.86,98.885,370000000.0
2007-11-21 07:58:00,98.885,98.9,98.855,98.86,503000000.0
2007-11-21 07:59:00,98.86,98.87,98.85,98.855,624000000.0
2007-11-21 08:00:00,98.855,98.89,98.84,98.86,617799999.0
2007-11-21 08:01:00,98.86,98.87,98.84,98.86,327900000.0
2007-11-21 08:02:00,98.86,98.86,98.825,98.83,1041299999.0
2007-11-21 08:03:00,98.83,98.88,98.82,98.825,1079300003.0
2007-11-21 08:04:00,98.83,98.84,98.785,98.785,731600000.0
2007-11-21 08:05:00,98.785,98.81,98.77,98.78,589300000.0
2007-11-21 08:06:00,98.78,98.78,98.7,98.71,999000000.0
2007-11-21 08:07:00,98.71,98.72,98.665,98.72,876400001.0
2007-11-21 08:08:00,98.72,98.74,98.705,98.74,310000000.0
2007-11-21 08:09:00,98.74,98.795,98.73,98.79,369800001.0
2007-11-21 08:10:00,98.79,98.8,98.765,98.77,392500000.0
2007-11-21 08:11:00,98.77,98.77,98.69,98.7,295400001.0
2007-11-21 08:12:00,98.7,98.7,98.645,98.67,392000000.0
2007-11-21 08:13:00,98.67,98.72,98.67,98.69,365800000.0
2007-11-21 08:14:00,98.7,98.71,98.675,98.7,407900000.0
2007-11-21 08:15:00,98.7,98.78,98.7,98.78,827300000.0
2007-11-21 08:16:00,98.78,98.81,98.765,98.78,1509199997.0
2007-11-21 08:17:00,98.78,98.79,98.71,98.71,1369100001.0
2007-11-21 08:18:00,98.71,98.76,98.665,98.76,1448699996.0
2007-11-21 08:19:00,98.76,98.76,98.7,98.71,977300002.0
2007-11-21 08:20:00,98.71,98.72,98.68,98.695,1005400004.0
2007-11-21 08:21:00,98.69,98.75,98.69,98.75,1524400002.0
2007-11-21 08:22:00,98.75,98.76,98.725,98.75,1249299997.0
2007-11-21 08:23:00,98.75,98.8,98.745,98.77,524000000.0
2007-11-21 08:24:00,98.77,98.78,98.75,98.76,572800000.0
2007-11-21 08:25:00,98.76,98.765,98.68,98.695,610000000.0
2007-11-21 08:26:00,98.695,98.695,98.635,98.66,470000003.0
2007-11-21 08:27:00,98.66,98.715,98.66,98.715,348200000.0
2007-11-21 08:28:00,98.715,98.75,98.7,98.71,833000000.0
2007-11-21 08:29:00,98.71,98.72,98.68,98.68,312500001.0
2007-11-21 08:30:00,98.68,98.705,98.645,98.66,1223899996.0
2007-11-21 08:31:00,98.67,98.7,98.645,98.7,605099997.0
2007-11-21 08:32:00,98.7,98.75,98.69,98.715,477700001.0
2007-11-21 08:33:00,98.72,98.735,98.705,98.71,252400000.0
2007-11-21 08:34:00,98.71,98.72,98.705,98.72,86200000.0
2007-11-21 08:35:00,98.725,98.74,98.715,98.72,203600000.0
2007-11-21 08:36:00,98.72,98.74,98.71,98.72,333500000.0
2007-11-21 08:37:00,98.71,98.75,98.71,98.735,264700000.0
2007-11-21 08:38:00,98.74,98.81,98.735,98.795,303400000.0
2007-11-21 08:39:00,98.8,98.84,98.76,98.76,160900000.0
2007-11-21 08:40:00,98.77,98.78,98.725,98.725,176300000.0
2007-11-21 08:41:00,98.725,98.73,98.645,98.695,730000000.0
2007-11-21 08:42:00,98.7,98.725,98.695,98.72,129600000.0
2007-11-21 08:43:00,98.725,98.76,98.715,98.74,323400000.0
2007-11-21 08:44:00,98.74,98.745,98.69,98.73,545900000.0
2007-11-21 08:45:00,98.73,98.74,98.69,98.725,185300000.0
2007-11-21 08:46:00,98.725,98.74,98.66,98.69,224800001.0
2007-11-21 08:47:00,98.685,98.71,98.67,98.69,348600000.0
2007-11-21 08:48:00,98.69,98.7,98.645,98.665,797400000.0
2007-11-21 08:49:00,98.665,98.67,98.615,98.65,442200000.0
2007-11-21 08:50:00,98.65,98.7,98.645,98.655,448300001.0
2007-11-21 08:51:00,98.655,98.66,98.61,98.62,268500000.0
2007-11-21 08:52:00,98.62,98.63,98.575,98.59,592400001.0
2007-11-21 08:53:00,98.59,98.615,98.58,98.595,383900001.0
2007-11-21 08:54:00,98.595,98.64,98.585,98.605,576999998.0
2007-11-21 08:55:00,98.605,98.62,98.6,98.615,383000000.0
2007-11-21 08:56:00,98.62,98.63,98.605,98.62,308700000.0
2007-11-21 08:57:00,98.62,98.64,98.605,98.625,265000000.0
2007-11-21 08:58:00,98.63,98.67,98.63,98.67,238500000.0
2007-11-21 08:59:00,98.67,98.73,98.65,98.705,415300001.0
2007-11-21 09:00:00,98.705,98.705,98.645,98.68,478900000.0
2007-11-21 09:01:00,98.68,98.71,98.655,98.66,552699999.0
2007-11-21 09:02:00,98.66,98.7,98.655,98.655,443500001.0
2007-11-21 09:03:00,98.645,98.69,98.645,98.66,373400001.0
2007-11-21 09:04:00,98.66,98.69,98.65,98.68,425000000.0
2007-11-21 09:05:00,98.68,98.71,98.675,98.705,342000000.0
2007-11-21 09:06:00,98.695,98.73,98.69,98.73,461600001.0
2007-11-21 09:07:00,98.73,98.75,98.695,98.73,432300000.0
2007-11-21 09:08:00,98.73,98.74,98.725,98.73,413100000.0
2007-11-21 09:09:00,98.73,98.83,98.725,98.805,399300000.0
2007-11-21 09:10:00,98.81,98.84,98.79,98.81,423500001.0
2007-11-21 09:11:00,98.81,98.83,98.78,98.82,496200003.0
2007-11-21 09:12:00,98.82,98.83,98.795,98.83,591800001.0
2007-11-21 09:13:00,98.83,98.87,98.805,98.86,355500000.0
2007-11-21 09:14:00,98.865,98.885,98.835,98.87,411800000.0
2007-11-21 09:15:00,98.87,98.92,98.865,98.89,360600000.0
2007-11-21 09:16:00,98.89,98.9,98.865,98.88,416400000.0
2007-11-21 09:17:00,98.88,98.88,98.825,98.84,653599996.0
2007-11-21 09:18:00,98.84,98.85,98.8,98.82,600600001.0
2007-11-21 09:19:00,98.825,98.85,98.795,98.795,516399999.0
2007-11-21 09:20:00,98.785,98.83,98.75,98.81,404999999.0
2007-11-21 09:21:00,98.8,98.81,98.77,98.78,245600000.0
2007-11-21 09:22:00,98.78,98.83,98.78,98.82,262200000.0
2007-11-21 09:23:00,98.815,98.835,98.81,98.82,371000000.0
2007-11-21 09:24:00,98.825,98.86,98.82,98.825,364900000.0
2007-11-21 09:25:00,98.83,98.83,98.75,98.755,615000000.0
2007-11-21 09:26:00,98.76,98.76,98.695,98.7,691700000.0
2007-11-21 09:27:00,98.705,98.73,98.685,98.715,848000004.0
2007-11-21 09:28:00,98.72,98.76,98.71,98.755,574400000.0
2007-11-21 09:29:00,98.755,98.79,98.735,98.77,438100000.0
2007-11-21 09:30:00,98.77,98.78,98.73,98.77,645999999.0
2007-11-21 09:31:00,98.775,98.79,98.765,98.78,566800000.0
2007-11-21 09:32:00,98.78,98.81,98.77,98.79,427800000.0
2007-11-21 09:33:00,98.79,98.79,98.735,98.765,912499996.0
2007-11-21 09:34:00,98.765,98.805,98.735,98.8,390100000.0
2007-11-21 09:35:00,98.8,98.815,98.785,98.805,541199999.0
2007-11-21 09:36:00,98.805,98.81,98.755,98.76,261000000.0
2007-11-21 09:37:00,98.76,98.8,98.75,98.785,139400000.0
2007-11-21 09:38:00,98.785,98.79,98.76,98.77,186300000.0
2007-11-21 09:39:00,98.77,98.77,98.745,98.75,336300000.0
2007-11-21 09:40:00,98.74,98.79,98.715,98.77,372099999.0
2007-11-21 09:41:00,98.77,98.79,98.755,98.755,358200000.0
2007-11-21 09:42:00,98.75,98.775,98.735,98.735,728300000.0
2007-11-21 09:43:00,98.735,98.76,98.715,98.74,561500000.0
2007-11-21 09:44:00,98.735,98.75,98.715,98.74,425700001.0
2007-11-21 09:45:00,98.74,98.74,98.715,98.73,313800000.0
2007-11-21 09:46:00,98.73,98.74,98.7,98.71,633500000.0
2007-11-21 09:47:00,98.715,98.75,98.68,98.75,577700001.0
2007-11-21 09:48:00,98.75,98.77,98.72,98.76,916700000.0
2007-11-21 09:49:00,98.77,98.775,98.725,98.73,601499999.0
2007-11-21 09:50:00,98.72,98.785,98.705,98.76,973800000.0
2007-11-21 09:51:00,98.755,98.83,98.755,98.825,382500000.0
2007-11-21 09:52:00,98.83,98.83,98.78,98.79,521100000.0
2007-11-21 09:53:00,98.79,98.83,98.745,98.77,848199994.0
2007-11-21 09:54:00,98.77,98.79,98.73,98.73,789000001.0
2007-11-21 09:55:00,98.73,98.75,98.705,98.705,553199999.0
2007-11-21 09:56:00,98.71,98.725,98.675,98.68,545300000.0
2007-11-21 09:57:00,98.675,98.69,98.605,98.615,1073100001.0
2007-11-21 09:58:00,98.615,98.655,98.595,98.64,790600001.0
2007-11-21 09:59:00,98.64,98.685,98.635,98.66,495699998.0
2007-11-21 10:00:00,98.66,98.7,98.655,98.7,846600002.0
2007-11-21 10:01:00,98.7,98.725,98.675,98.68,1200599998.0
2007-11-21 10:02:00,98.68,98.69,98.585,98.585,725600000.0
2007-11-21 10:03:00,98.585,98.59,98.5,98.565,867899998.0
2007-11-21 10:04:00,98.565,98.61,98.56,98.6,469299999.0
2007-11-21 10:05:00,98.6,98.6,98.475,98.475,709600000.0
2007-11-21 10:06:00,98.475,98.5,98.465,98.5,1370800005.0
2007-11-21 10:07:00,98.5,98.525,98.455,98.48,1291299994.0
2007-11-21 10:08:00,98.48,98.485,98.425,98.44,2119300007.0
2007-11-21 10:09:00,98.44,98.5,98.425,98.475,2055899995.0
2007-11-21 10:10:00,98.48,98.55,98.48,98.53,1264000008.0
2007-11-21 10:11:00,98.53,98.61,98.525,98.595,817000000.0
2007-11-21 10:12:00,98.595,98.69,98.595,98.69,1684199990.0
2007-11-21 10:13:00,98.675,98.7,98.645,98.655,1309200003.0
2007-11-21 10:14:00,98.66,98.72,98.64,98.67,1065100000.0
2007-11-21 10:15:00,98.68,98.71,98.66,98.69,954299998.0
2007-11-21 10:16:00,98.69,98.73,98.645,98.665,775399995.0
2007-11-21 10:17:00,98.665,98.715,98.655,98.7,955700000.0
2007-11-21 10:18:00,98.7,98.7,98.655,98.67,701100000.0
2007-11-21 10:19:00,98.67,98.75,98.66,98.735,972299997.0
2007-11-21 10:20:00,98.735,98.76,98.705,98.715,813199997.0
2007-11-21 10:21:00,98.72,98.77,98.695,98.71,1041100004.0
2007-11-21 10:22:00,98.71,98.73,98.68,98.71,681100000.0
2007-11-21 10:23:00,98.71,98.71,98.605,98.605,809100001.0
2007-11-21 10:24:00,98.61,98.67,98.605,98.67,841200001.0
2007-11-21 10:25:00,98.66,98.67,98.585,98.59,1154800000.0
2007-11-21 10:26:00,98.59,98.62,98.575,98.615,714200000.0
2007-11-21 10:27:00,98.615,98.62,98.58,98.595,952899999.0
2007-11-21 10:28:00,98.595,98.62,98.585,98.615,808200000.0
2007-11-21 10:29:00,98.615,98.69,98.615,98.68,714500001.0
2007-11-21 10:30:00,98.675,98.69,98.645,98.68,1129699999.0
2007-11-21 10:31:00,98.685,98.69,98.66,98.66,704100000.0
2007-11-21 10:32:00,98.66,98.69,98.645,98.69,528300000.0
2007-11-21 10:33:00,98.69,98.7,98.635,98.64,592400001.0
2007-11-21 10:34:00,98.64,98.655,98.61,98.625,797299998.0
2007-11-21 10:35:00,98.625,98.635,98.535,98.56,978699999.0
2007-11-21 10:36:00,98.555,98.575,98.535,98.545,689400004.0
2007-11-21 10:37:00,98.545,98.55,98.515,98.525,870400000.0
2007-11-21 10:38:00,98.54,98.58,98.535,98.565,1523600011.0
2007-11-21 10:39:00,98.57,98.64,98.565,98.63,1414100002.0
2007-11-21 10:40:00,98.63,98.66,98.62,98.63,1224999999.0
2007-11-21 10:41:00,98.63,98.63,98.595,98.61,946400000.0
2007-11-21 10:42:00,98.61,98.61,98.59,98.605,1297899999.0
2007-11-21 10:43:00,98.605,98.63,98.6,98.6,1166700000.0
2007-11-21 10:44:00,98.6,98.605,98.54,98.56,1003600000.0
2007-11-21 10:45:00,98.56,98.56,98.515,98.53,1211299999.0
2007-11-21 10:46:00,98.53,98.555,98.53,98.54,1145400000.0
2007-11-21 10:47:00,98.54,98.56,98.485,98.49,1058899997.0
2007-11-21 10:48:00,98.49,98.535,98.465,98.52,1039900000.0
2007-11-21 10:49:00,98.515,98.52,98.485,98.515,1158599999.0
2007-11-21 10:50:00,98.51,98.56,98.5,98.56,978100000.0
2007-11-21 10:51:00,98.56,98.57,98.535,98.54,892799998.0
2007-11-21 10:52:00,98.54,98.565,98.535,98.555,1414200001.0
2007-11-21 10:53:00,98.55,98.58,98.545,98.555,1281599999.0
2007-11-21 10:54:00,98.555,98.59,98.555,98.57,972600002.0
2007-11-21 10:55:00,98.57,98.58,98.555,98.58,1106799995.0
2007-11-21 10:56:00,98.58,98.615,98.58,98.61,1235900000.0
2007-11-21 10:57:00,98.605,98.62,98.58,98.595,884399998.0
2007-11-21 10:58:00,98.595,98.61,98.565,98.58,523899999.0
2007-11-21 10:59:00,98.58,98.595,98.56,98.57,754800001.0
2007-11-21 11:00:00,98.57,98.58,98.565,98.57,530100000.0
2007-11-21 11:01:00,98.57,98.57,98.555,98.565,384700000.0
2007-11-21 11:02:00,98.565,98.59,98.525,98.585,981900001.0
2007-11-21 11:03:00,98.585,98.585,98.545,98.555,992300005.0
2007-11-21 11:04:00,98.555,98.555,98.52,98.52,1282800001.0
2007-11-21 11:05:00,98.52,98.52,98.465,98.48,1042099999.0
2007-11-21 11:06:00,98.48,98.48,98.415,98.45,1455500000.0
2007-11-21 11:07:00,98.46,98.46,98.41,98.445,785500000.0
2007-11-21 11:08:00,98.445,98.51,98.44,98.5,684900000.0
2007-11-21 11:09:00,98.505,98.505,98.435,98.465,1262200001.0
2007-11-21 11:10:00,98.465,98.495,98.425,98.43,650000000.0
2007-11-21 11:11:00,98.43,98.45,98.405,98.44,1158500001.0
2007-11-21 11:12:00,98.435,98.46,98.415,98.43,743699998.0
2007-11-21 11:13:00,98.43,98.46,98.43,98.445,1148100000.0
2007-11-21 11:14:00,98.445,98.46,98.405,98.45,1257000000.0
2007-11-21 11:15:00,98.445,98.5,98.44,98.48,1124800003.0
2007-11-21 11:16:00,98.475,98.48,98.355,98.375,1091999999.0
2007-11-21 11:17:00,98.38,98.41,98.305,98.35,1121700001.0
2007-11-21 11:18:00,98.35,98.4,98.325,98.395,884800000.0
2007-11-21 11:19:00,98.395,98.43,98.395,98.415,1027799999.0
2007-11-21 11:20:00,98.425,98.44,98.395,98.4,1094800002.0
2007-11-21 11:21:00,98.4,98.425,98.385,98.4,941800001.0
2007-11-21 11:22:00,98.395,98.43,98.39,98.415,1347800004.0
2007-11-21 11:23:00,98.415,98.45,98.405,98.45,683500000.0
2007-11-21 11:24:00,98.45,98.46,98.44,98.445,645700000.0
2007-11-21 11:25:00,98.445,98.445,98.38,98.385,1051400001.0
2007-11-21 11:26:00,98.385,98.41,98.375,98.39,1048100000.0
2007-11-21 11:27:00,98.39,98.395,98.345,98.39,993299997.0
2007-11-21 11:28:00,98.385,98.465,98.38,98.445,793100000.0
2007-11-21 11:29:00,98.445,98.49,98.43,98.44,1143299997.0
2007-11-21 11:30:00,98.44,98.445,98.405,98.415,981800000.0
2007-11-21 11:31:00,98.415,98.42,98.32,98.335,1420500000.0
2007-11-21 11:32:00,98.325,98.395,98.325,98.395,1325799995.0
2007-11-21 11:33:00,98.385,98.4,98.355,98.365,950600000.0
2007-11-21 11:34:00,98.365,98.43,98.355,98.43,719300001.0
2007-11-21 11:35:00,98.43,98.46,98.4,98.405,604000002.0
2007-11-21 11:36:00,98.41,98.435,98.39,98.435,892100001.0
2007-11-21 11:37:00,98.435,98.44,98.395,98.425,1072300000.0
2007-11-21 11:38:00,98.425,98.43,98.365,98.4,1199599999.0
2007-11-21 11:39:00,98.4,98.41,98.33,98.35,660900000.0
2007-11-21 11:40:00,98.345,98.365,98.295,98.31,1331300001.0
2007-11-21 11:41:00,98.31,98.32,98.28,98.29,1038700000.0
2007-11-21 11:42:00,98.29,98.325,98.27,98.295,1396200002.0
2007-11-21 11:43:00,98.285,98.32,98.275,98.285,746700000.0
2007-11-21 11:44:00,98.285,98.29,98.235,98.275,1224400000.0
2007-11-21 11:45:00,98.275,98.28,98.21,98.215,784300000.0
2007-11-21 11:46:00,98.22,98.24,98.185,98.22,665400000.0
2007-11-21 11:47:00,98.22,98.265,98.205,98.235,775199999.0
2007-11-21 11:48:00,98.235,98.26,98.195,98.2,647900002.0
2007-11-21 11:49:00,98.2,98.2,98.085,98.105,701600000.0
2007-11-21 11:50:00,98.105,98.18,98.095,98.18,1017100002.0
2007-11-21 11:51:00,98.18,98.22,98.135,98.205,879800001.0
2007-11-21 11:52:00,98.215,98.25,98.2,98.245,1747199995.0
2007-11-21 11:53:00,98.245,98.245,98.2,98.205,1097799997.0
2007-11-21 11:54:00,98.205,98.315,98.2,98.295,812300002.0
2007-11-21 11:55:00,98.29,98.365,98.255,98.335,1433800001.0
2007-11-21 11:56:00,98.33,98.375,98.325,98.355,1020099993.0
2007-11-21 11:57:00,98.35,98.35,98.29,98.29,1044599999.0
2007-11-21 11:58:00,98.29,98.31,98.265,98.285,1134600002.0
2007-11-21 11:59:00,98.29,98.37,98.26,98.34,1028500000.0
2007-11-21 12:00:00,98.34,98.35,98.265,98.285,1080899999.0
2007-11-21 12:01:00,98.28,98.285,98.155,98.155,816100000.0
2007-11-21 12:02:00,98.155,98.21,98.145,98.165,980600000.0
2007-11-21 12:03:00,98.175,98.195,98.015,98.095,910999997.0
2007-11-21 12:04:00,98.095,98.12,98.025,98.025,684399999.0
2007-11-21 12:05:00,98.025,98.14,98.005,98.1,654800000.0
2007-11-21 12:06:00,98.1,98.11,97.995,98.025,869799999.0
2007-11-21 12:07:00,98.025,98.04,97.995,98.01,975000003.0
2007-11-21 12:08:00,98.01,98.035,97.99,98.035,560199999.0
2007-11-21 12:09:00,98.025,98.06,98.0,98.04,768800002.0
2007-11-21 12:10:00,98.035,98.115,98.025,98.105,812899999.0
2007-11-21 12:11:00,98.105,98.18,98.08,98.18,949900001.0
2007-11-21 12:12:00,98.18,98.26,98.18,98.19,427800000.0
2007-11-21 12:13:00,98.19,98.195,98.125,98.145,625500000.0
2007-11-21 12:14:00,98.145,98.15,98.075,98.095,811600000.0
2007-11-21 12:15:00,98.1,98.12,98.08,98.1,607800000.0
2007-11-21 12:16:00,98.1,98.155,98.08,98.1,997000001.0
2007-11-21 12:17:00,98.095,98.145,98.085,98.12,1190100005.0
2007-11-21 12:18:00,98.12,98.2,98.12,98.165,928100001.0
2007-11-21 12:19:00,98.165,98.195,98.125,98.125,503200001.0
2007-11-21 12:20:00,98.125,98.145,98.12,98.135,1032600002.0
2007-11-21 12:21:00,98.14,98.17,98.125,98.155,559800000.0
2007-11-21 12:22:00,98.155,98.165,98.13,98.14,524699999.0
2007-11-21 12:23:00,98.14,98.14,98.075,98.13,652900001.0
2007-11-21 12:24:00,98.13,98.13,98.055,98.065,1087799999.0
2007-11-21 12:25:00,98.065,98.08,98.03,98.04,799900000.0
2007-11-21 12:26:00,98.04,98.07,98.015,98.05,923499998.0
2007-11-21 12:27:00,98.05,98.07,97.995,97.995,890700000.0
2007-11-21 12:28:00,98.0,98.0,97.91,97.955,1105800001.0
2007-11-21 12:29:00,97.945,97.965,97.925,97.935,938900001.0
2007-11-21 12:30:00,97.935,97.96,97.91,97.935,629300001.0
2007-11-21 12:31:00,97.935,98.105,97.935,98.075,708100000.0
2007-11-21 12:32:00,98.075,98.1,98.065,98.075,948400001.0
2007-11-21 12:33:00,98.07,98.075,97.995,98.005,1083900006.0
2007-11-21 12:34:00,98.005,98.065,97.995,98.045,1232399996.0
2007-11-21 12:35:00,98.045,98.07,98.035,98.055,532000001.0
2007-11-21 12:36:00,98.055,98.09,98.045,98.05,955100002.0
2007-11-21 12:37:00,98.055,98.09,98.04,98.075,819399997.0
2007-11-21 12:38:00,98.075,98.075,98.03,98.07,1043500000.0
2007-11-21 12:39:00,98.07,98.115,98.05,98.08,767900001.0
2007-11-21 12:40:00,98.08,98.1,98.065,98.07,769799999.0
2007-11-21 12:41:00,98.07,98.08,98.025,98.075,837100000.0
2007-11-21 12:42:00,98.075,98.09,98.055,98.065,349300000.0
2007-11-21 12:43:00,98.065,98.085,98.03,98.08,915500000.0
2007-11-21 12:44:00,98.085,98.095,98.045,98.055,917899997.0
2007-11-21 12:45:00,98.055,98.07,98.035,98.04,532300000.0
2007-11-21 12:46:00,98.04,98.05,97.925,97.945,709700000.0
2007-11-21 12:47:00,97.955,97.99,97.935,97.99,779300000.0
2007-11-21 12:48:00,97.985,98.0,97.965,97.99,561300003.0
2007-11-21 12:49:00,97.99,98.02,97.985,98.015,416500001.0
2007-11-21 12:50:00,98.015,98.04,98.005,98.03,401800000.0
2007-11-21 12:51:00,98.03,98.04,97.995,98.035,525100000.0
2007-11-21 12:52:00,98.03,98.03,97.985,98.015,998599996.0
2007-11-21 12:53:00,98.015,98.04,97.975,97.98,828199998.0
2007-11-21 12:54:00,97.98,98.0,97.975,97.98,580600000.0
2007-11-21 12:55:00,97.985,98.0,97.98,97.995,317200000.0
2007-11-21 12:56:00,98.0,98.015,97.99,97.995,674300000.0
2007-11-21 12:57:00,98.005,98.045,98.005,98.04,403400000.0
2007-11-21 12:58:00,98.04,98.05,98.02,98.035,601200000.0
2007-11-21 12:59:00,98.04,98.05,98.025,98.035,414600000.0
2007-11-21 13:00:00,98.035,98.06,98.015,98.04,1078999997.0
2007-11-21 13:01:00,98.035,98.05,98.015,98.015,976400003.0
2007-11-21 13:02:00,98.02,98.02,97.98,97.985,794800000.0
2007-11-21 13:03:00,97.995,98.005,97.975,97.99,875500001.0
2007-11-21 13:04:00,97.99,98.005,97.945,97.96,740200000.0
2007-11-21 13:05:00,97.96,97.97,97.915,97.93,963800002.0
2007-11-21 13:06:00,97.93,97.99,97.93,97.975,815799998.0
2007-11-21 13:07:00,97.97,98.015,97.97,98.0,942099997.0
2007-11-21 13:08:00,98.0,98.0,97.955,97.955,413000000.0
2007-11-21 13:09:00,97.965,97.99,97.95,97.95,1265100001.0
2007-11-21 13:10:00,97.955,97.96,97.875,97.885,1236799996.0
2007-11-21 13:11:00,97.885,97.95,97.885,97.945,518699999.0
2007-11-21 13:12:00,97.94,97.965,97.925,97.945,337600000.0
2007-11-21 13:13:00,97.945,97.955,97.93,97.94,521600000.0
2007-11-21 13:14:00,97.94,97.97,97.935,97.97,665699998.0
2007-11-21 13:15:00,97.97,97.985,97.965,97.985,383600000.0
2007-11-21 13:16:00,97.985,97.995,97.96,97.985,934799997.0
2007-11-21 13:17:00,97.985,97.99,97.965,97.99,1128299998.0
2007-11-21 13:18:00,97.985,98.03,97.985,98.01,875800000.0
2007-11-21 13:19:00,98.015,98.04,98.01,98.01,445800000.0
2007-11-21 13:20:00,98.015,98.02,97.995,98.015,1129699996.0
2007-11-21 13:21:00,98.015,98.105,98.005,98.095,1357799998.0
2007-11-21 13:22:00,98.09,98.11,98.075,98.1,1095400001.0
2007-11-21 13:23:00,98.1,98.17,98.095,98.145,654100001.0
2007-11-21 13:24:00,98.145,98.16,98.085,98.085,1546499999.0
2007-11-21 13:25:00,98.09,98.135,98.08,98.125,760600001.0
2007-11-21 13:26:00,98.13,98.15,98.105,98.12,771500002.0
2007-11-21 13:27:00,98.12,98.12,98.075,98.105,857699999.0
2007-11-21 13:28:00,98.105,98.11,98.035,98.035,916899999.0
2007-11-21 13:29:00,98.04,98.055,98.015,98.04,1032600005.0
2007-11-21 13:30:00,98.04,98.07,98.015,98.05,536800000.0
2007-11-21 13:31:00,98.055,98.08,98.025,98.05,737299998.0
2007-11-21 13:32:00,98.05,98.06,98.015,98.03,552900001.0
2007-11-21 13:33:00,98.03,98.03,97.965,98.005,1232000004.0
2007-11-21 13:34:00,98.01,98.02,97.985,98.0,682600000.0
2007-11-21 13:35:00,98.0,98.015,97.98,98.0,879100003.0
2007-11-21 13:36:00,98.0,98.01,97.95,97.97,673900000.0
2007-11-21 13:37:00,97.97,97.97,97.945,97.955,1091800001.0
2007-11-21 13:38:00,97.955,97.99,97.945,97.955,1091000005.0
2007-11-21 13:39:00,97.965,97.98,97.945,97.98,886800006.0
2007-11-21 13:40:00,97.98,98.03,97.975,98.03,705700000.0
2007-11-21 13:41:00,98.03,98.03,97.985,97.99,1174500000.0
2007-11-21 13:42:00,97.99,98.01,97.98,98.0,975500000.0
2007-11-21 13:43:00,98.01,98.035,98.005,98.01,452500000.0
2007-11-21 13:44:00,98.01,98.02,97.985,98.0,427800000.0
2007-11-21 13:45:00,98.0,98.035,97.985,98.035,887299995.0
2007-11-21 13:46:00,98.035,98.04,98.005,98.02,765900008.0
2007-11-21 13:47:00,98.02,98.035,97.995,98.03,784099997.0
2007-11-21 13:48:00,98.03,98.05,98.025,98.04,339900000.0
2007-11-21 13:49:00,98.035,98.06,98.035,98.05,453300000.0
2007-11-21 13:50:00,98.05,98.08,98.04,98.065,1182800001.0
2007-11-21 13:51:00,98.065,98.09,98.055,98.07,776800003.0
2007-11-21 13:52:00,98.06,98.07,98.045,98.045,1174900006.0
2007-11-21 13:53:00,98.05,98.06,98.025,98.045,737299999.0
2007-11-21 13:54:00,98.045,98.05,98.025,98.03,394800000.0
2007-11-21 13:55:00,98.03,98.06,98.015,98.06,800800000.0
2007-11-21 13:56:00,98.06,98.1,98.055,98.08,746900000.0
2007-11-21 13:57:00,98.08,98.095,98.055,98.09,949599999.0
2007-11-21 13:58:00,98.09,98.09,98.035,98.05,866199997.0
2007-11-21 13:59:00,98.055,98.09,98.045,98.08,676000000.0
2007-11-21 14:00:00,98.08,98.08,98.05,98.065,811100001.0
2007-11-21 14:01:00,98.08,98.095,98.055,98.085,1123599996.0
2007-11-21 14:02:00,98.075,98.125,98.075,98.115,753300001.0
2007-11-21 14:03:00,98.115,98.125,98.095,98.105,795600003.0
2007-11-21 14:04:00,98.105,98.13,98.105,98.13,644900000.0
2007-11-21 14:05:00,98.13,98.17,98.115,98.16,1284699994.0
2007-11-21 14:06:00,98.17,98.17,98.135,98.145,896000001.0
2007-11-21 14:07:00,98.145,98.16,98.135,98.155,1286900000.0
2007-11-21 14:08:00,98.16,98.17,98.135,98.14,909500000.0
2007-11-21 14:09:00,98.14,98.16,98.125,98.14,1006500000.0
2007-11-21 14:10:00,98.14,98.145,98.115,98.12,746600000.0
2007-11-21 14:11:00,98.12,98.16,98.12,98.145,743399998.0
2007-11-21 14:12:00,98.145,98.16,98.12,98.15,894100001.0
2007-11-21 14:13:00,98.15,98.15,98.085,98.125,940900000.0
2007-11-21 14:14:00,98.125,98.14,98.085,98.1,595200000.0
2007-11-21 14:15:00,98.095,98.11,98.07,98.095,608800000.0
2007-11-21 14:16:00,98.105,98.12,98.06,98.095,358300000.0
2007-11-21 14:17:00,98.095,98.1,98.085,98.1,417100000.0
2007-11-21 14:18:00,98.1,98.12,98.065,98.075,700999997.0
2007-11-21 14:19:00,98.09,98.095,98.08,98.095,319500000.0
2007-11-21 14:20:00,98.095,98.13,98.095,98.11,1003300002.0
2007-11-21 14:21:00,98.11,98.13,98.105,98.11,338599999.0
2007-11-21 14:22:00,98.11,98.11,98.055,98.06,614200000.0
2007-11-21 14:23:00,98.06,98.065,98.005,98.045,1211999994.0
2007-11-21 14:24:00,98.045,98.08,98.035,98.055,683000000.0
2007-11-21 14:25:00,98.055,98.06,98.005,98.04,948100000.0
2007-11-21 14:26:00,98.04,98.055,98.025,98.03,933099998.0
2007-11-21 14:27:00,98.03,98.04,98.0,98.03,881900000.0
2007-11-21 14:28:00,98.035,98.1,98.035,98.1,845900001.0
2007-11-21 14:29:00,98.1,98.17,98.09,98.165,1413099997.0
2007-11-21 14:30:00,98.165,98.17,98.12,98.125,735599999.0
2007-11-21 14:31:00,98.13,98.16,98.125,98.16,625000000.0
2007-11-21 14:32:00,98.16,98.16,98.135,98.155,840300003.0
2007-11-21 14:33:00,98.155,98.155,98.11,98.11,271400001.0
2007-11-21 14:34:00,98.11,98.12,98.09,98.105,907799997.0
2007-11-21 14:35:00,98.1,98.12,98.07,98.07,808899998.0
2007-11-21 14:36:00,98.065,98.085,98.035,98.06,1082999998.0
2007-11-21 14:37:00,98.055,98.07,98.05,98.055,754399997.0
2007-11-21 14:38:00,98.055,98.06,98.005,98.02,1035800001.0
2007-11-21 14:39:00,98.015,98.06,98.005,98.015,976799999.0
2007-11-21 14:40:00,98.015,98.02,97.99,98.0,720200002.0
2007-11-21 14:41:00,98.0,98.03,97.99,98.03,593000000.0
2007-11-21 14:42:00,98.03,98.06,98.015,98.04,701099999.0
2007-11-21 14:43:00,98.04,98.06,98.005,98.06,698400000.0
2007-11-21 14:44:00,98.06,98.095,98.055,98.09,411800000.0
2007-11-21 14:45:00,98.095,98.13,98.085,98.1,590100000.0
2007-11-21 14:46:00,98.095,98.115,98.08,98.085,967000003.0
2007-11-21 14:47:00,98.09,98.115,98.065,98.075,976299999.0
2007-11-21 14:48:00,98.075,98.11,98.075,98.1,736999998.0
2007-11-21 14:49:00,98.1,98.1,98.075,98.095,741200000.0
2007-11-21 14:50:00,98.095,98.11,98.035,98.07,774800001.0
2007-11-21 14:51:00,98.07,98.13,98.065,98.11,544000000.0
2007-11-21 14:52:00,98.11,98.12,98.095,98.11,600400000.0
2007-11-21 14:53:00,98.105,98.115,98.075,98.105,670500000.0
2007-11-21 14:54:00,98.105,98.12,98.08,98.09,623100000.0
2007-11-21 14:55:00,98.09,98.1,98.065,98.085,306500000.0
2007-11-21 14:56:00,98.085,98.1,98.07,98.1,663599999.0
2007-11-21 14:57:00,98.1,98.105,98.09,98.1,608100000.0
2007-11-21 14:58:00,98.1,98.1,98.075,98.08,617400003.0
2007-11-21 14:59:00,98.08,98.1,98.075,98.075,307900000.0
2007-11-21 15:00:00,98.075,98.1,98.075,98.09,778200000.0
2007-11-21 15:01:00,98.09,98.09,98.07,98.075,508700000.0
2007-11-21 15:02:00,98.075,98.1,98.07,98.09,886899997.0
2007-11-21 15:03:00,98.09,98.155,98.085,98.145,1046399998.0
2007-11-21 15:04:00,98.15,98.215,98.15,98.205,492000000.0
2007-11-21 15:05:00,98.205,98.23,98.205,98.225,924000001.0
2007-11-21 15:06:00,98.225,98.255,98.205,98.245,1010099999.0
2007-11-21 15:07:00,98.245,98.25,98.195,98.215,694999999.0
2007-11-21 15:08:00,98.215,98.235,98.195,98.225,1119400002.0
2007-11-21 15:09:00,98.22,98.25,98.22,98.25,575800001.0
2007-11-21 15:10:00,98.25,98.33,98.235,98.305,828300001.0
2007-11-21 15:11:00,98.305,98.32,98.275,98.28,803700000.0
2007-11-21 15:12:00,98.285,98.32,98.28,98.295,746700000.0
2007-11-21 15:13:00,98.295,98.31,98.24,98.24,1101299998.0
2007-11-21 15:14:00,98.24,98.27,98.225,98.24,831500000.0
2007-11-21 15:15:00,98.24,98.255,98.215,98.23,1180099994.0
2007-11-21 15:16:00,98.225,98.255,98.21,98.215,927300000.0
2007-11-21 15:17:00,98.215,98.245,98.205,98.24,818799998.0
2007-11-21 15:18:00,98.24,98.24,98.2,98.205,889900000.0
2007-11-21 15:19:00,98.21,98.23,98.185,98.2,1338299998.0
2007-11-21 15:20:00,98.2,98.215,98.155,98.175,1282899997.0
2007-11-21 15:21:00,98.17,98.195,98.155,98.195,793999998.0
2007-11-21 15:22:00,98.195,98.21,98.175,98.21,852999999.0
2007-11-21 15:23:00,98.205,98.255,98.195,98.245,873999999.0
2007-11-21 15:24:00,98.245,98.25,98.215,98.22,1079100007.0
2007-11-21 15:25:00,98.22,98.235,98.205,98.215,469900002.0
2007-11-21 15:26:00,98.22,98.22,98.16,98.185,1074500003.0
2007-11-21 15:27:00,98.18,98.25,98.18,98.23,838100000.0
2007-11-21 15:28:00,98.225,98.265,98.225,98.26,656599999.0
2007-11-21 15:29:00,98.26,98.3,98.255,98.255,686400000.0
2007-11-21 15:30:00,98.255,98.28,98.245,98.255,1229800001.0
2007-11-21 15:31:00,98.26,98.26,98.215,98.255,1270099998.0
2007-11-21 15:32:00,98.255,98.275,98.235,98.255,535299999.0
2007-11-21 15:33:00,98.265,98.285,98.25,98.255,688200001.0
2007-11-21 15:34:00,98.255,98.27,98.225,98.265,1146900007.0
2007-11-21 15:35:00,98.265,98.33,98.255,98.305,648799997.0
2007-11-21 15:36:00,98.305,98.33,98.305,98.31,1094899992.0
2007-11-21 15:37:00,98.31,98.37,98.295,98.37,674100001.0
2007-11-21 15:38:00,98.37,98.4,98.355,98.365,1387900007.0
2007-11-21 15:39:00,98.365,98.365,98.325,98.34,1314500008.0
2007-11-21 15:40:00,98.34,98.34,98.3,98.31,827799999.0
2007-11-21 15:41:00,98.31,98.31,98.285,98.3,716599999.0
2007-11-21 15:42:00,98.295,98.33,98.285,98.33,1126699996.0
2007-11-21 15:43:00,98.33,98.33,98.305,98.325,768000000.0
2007-11-21 15:44:00,98.32,98.36,98.305,98.355,390600000.0
2007-11-21 15:45:00,98.355,98.355,98.315,98.335,618399999.0
2007-11-21 15:46:00,98.335,98.37,98.33,98.34,988900003.0
2007-11-21 15:47:00,98.34,98.365,98.325,98.335,811899999.0
2007-11-21 15:48:00,98.34,98.35,98.295,98.315,857800000.0
2007-11-21 15:49:00,98.315,98.34,98.29,98.29,991100004.0
2007-11-21 15:50:00,98.29,98.32,98.285,98.285,910200004.0
2007-11-21 15:51:00,98.285,98.31,98.28,98.31,378600000.0
2007-11-21 15:52:00,98.305,98.32,98.275,98.29,1357200001.0
2007-11-21 15:53:00,98.29,98.305,98.255,98.26,994400002.0
2007-11-21 15:54:00,98.27,98.28,98.245,98.265,1047300001.0
2007-11-21 15:55:00,98.265,98.29,98.255,98.28,1237799999.0
2007-11-21 15:56:00,98.285,98.375,98.28,98.37,753200000.0
2007-11-21 15:57:00,98.37,98.435,98.365,98.415,691899998.0
2007-11-21 15:58:00,98.415,98.44,98.4,98.415,283000000.0
2007-11-21 15:59:00,98.415,98.425,98.37,98.385,610800000.0
2007-11-21 16:00:00,98.385,98.39,98.355,98.37,967500000.0
2007-11-21 16:01:00,98.365,98.41,98.36,98.39,1253300002.0
2007-11-21 16:02:00,98.39,98.415,98.37,98.375,774400001.0
2007-11-21 16:03:00,98.375,98.41,98.37,98.4,641000001.0
2007-11-21 16:04:00,98.4,98.42,98.375,98.385,869200000.0
2007-11-21 16:05:00,98.385,98.39,98.315,98.355,1201599997.0
2007-11-21 16:06:00,98.355,98.4,98.355,98.39,911299999.0
2007-11-21 16:07:00,98.39,98.4,98.375,98.385,740400000.0
2007-11-21 16:08:00,98.38,98.39,98.365,98.375,711699995.0
2007-11-21 16:09:00,98.38,98.39,98.335,98.36,1358500008.0
2007-11-21 16:10:00,98.37,98.39,98.35,98.39,872500000.0
2007-11-21 16:11:00,98.39,98.475,98.38,98.45,1102300002.0
2007-11-21 16:12:00,98.455,98.48,98.42,98.47,1244699993.0
2007-11-21 16:13:00,98.47,98.47,98.435,98.44,622199996.0
2007-11-21 16:14:00,98.44,98.47,98.43,98.47,516000000.0
2007-11-21 16:15:00,98.47,98.48,98.46,98.47,481299999.0
2007-11-21 16:16:00,98.47,98.49,98.435,98.44,699200000.0
2007-11-21 16:17:00,98.44,98.45,98.385,98.39,367000000.0
2007-11-21 16:18:00,98.39,98.415,98.37,98.39,756200001.0
2007-11-21 16:19:00,98.39,98.41,98.365,98.38,998300002.0
2007-11-21 16:20:00,98.38,98.4,98.37,98.4,748200010.0
2007-11-21 16:21:00,98.385,98.41,98.365,98.41,963600003.0
2007-11-21 16:22:00,98.41,98.415,98.395,98.395,733600007.0
2007-11-21 16:23:00,98.4,98.4,98.385,98.4,486500000.0
2007-11-21 16:24:00,98.4,98.4,98.365,98.38,737799998.0
2007-11-21 16:25:00,98.375,98.4,98.37,98.395,1046599998.0
2007-11-21 16:26:00,98.395,98.4,98.345,98.35,1035800000.0
2007-11-21 16:27:00,98.345,98.36,98.335,98.36,1082399999.0
2007-11-21 16:28:00,98.36,98.4,98.355,98.4,602000000.0
2007-11-21 16:29:00,98.4,98.42,98.385,98.415,581799998.0
2007-11-21 16:30:00,98.415,98.435,98.4,98.4,374300002.0
2007-11-21 16:31:00,98.4,98.41,98.37,98.375,768499997.0
2007-11-21 16:32:00,98.37,98.41,98.37,98.37,895400001.0
2007-11-21 16:33:00,98.37,98.4,98.365,98.38,1149699998.0
2007-11-21 16:34:00,98.38,98.42,98.365,98.395,1296400013.0
2007-11-21 16:35:00,98.4,98.47,98.39,98.46,1183300002.0
2007-11-21 16:36:00,98.455,98.475,98.41,98.45,930500006.0
2007-11-21 16:37:00,98.455,98.495,98.405,98.425,1054500015.0
2007-11-21 16:38:00,98.42,98.425,98.35,98.355,1489100004.0
2007-11-21 16:39:00,98.355,98.37,98.305,98.315,1186600000.0
2007-11-21 16:40:00,98.31,98.35,98.295,98.345,1267400000.0
2007-11-21 16:41:00,98.345,98.365,98.305,98.365,1217399997.0
2007-11-21 16:42:00,98.365,98.4,98.325,98.365,1478200002.0
2007-11-21 16:43:00,98.355,98.41,98.35,98.405,852400000.0
2007-11-21 16:44:00,98.405,98.425,98.37,98.4,899000002.0
2007-11-21 16:45:00,98.4,98.415,98.38,98.4,1047699992.0
2007-11-21 16:46:00,98.4,98.405,98.355,98.375,908100000.0
2007-11-21 16:47:00,98.375,98.39,98.34,98.355,936100003.0
2007-11-21 16:48:00,98.355,98.365,98.335,98.34,955299998.0
2007-11-21 16:49:00,98.34,98.375,98.315,98.37,876500002.0
2007-11-21 16:50:00,98.37,98.38,98.32,98.34,630400000.0
2007-11-21 16:51:00,98.335,98.395,98.335,98.375,566500000.0
2007-11-21 16:52:00,98.375,98.405,98.36,98.405,939900003.0
2007-11-21 16:53:00,98.405,98.445,98.395,98.42,638800000.0
2007-11-21 16:54:00,98.42,98.42,98.355,98.39,802900002.0
2007-11-21 16:55:00,98.39,98.425,98.39,98.405,646899999.0
2007-11-21 16:56:00,98.41,98.465,98.4,98.465,1091499998.0
2007-11-21 16:57:00,98.465,98.535,98.445,98.515,1539899991.0
2007-11-21 16:58:00,98.525,98.53,98.48,98.5,650499999.0
2007-11-21 16:59:00,98.495,98.5,98.45,98.475,622300000.0
2007-11-21 17:00:00,98.475,98.51,98.435,98.49,1271500002.0
2007-11-21 17:01:00,98.49,98.535,98.465,98.51,919699996.0
2007-11-21 17:02:00,98.515,98.515,98.415,98.425,1218099995.0
2007-11-21 17:03:00,98.425,98.425,98.37,98.39,1238599995.0
2007-11-21 17:04:00,98.385,98.435,98.38,98.42,984599998.0
2007-11-21 17:05:00,98.42,98.44,98.415,98.435,873399997.0
2007-11-21 17:06:00,98.435,98.465,98.395,98.4,973600001.0
2007-11-21 17:07:00,98.4,98.425,98.385,98.4,759299999.0
2007-11-21 17:08:00,98.4,98.41,98.35,98.37,1266300000.0
2007-11-21 17:09:00,98.38,98.4,98.365,98.4,1104500000.0
2007-11-21 17:10:00,98.395,98.41,98.345,98.395,1075500004.0
2007-11-21 17:11:00,98.395,98.425,98.365,98.41,916999998.0
2007-11-21 17:12:00,98.41,98.425,98.39,98.425,921599999.0
2007-11-21 17:13:00,98.425,98.44,98.405,98.415,770800001.0
2007-11-21 17:14:00,98.415,98.44,98.405,98.41,975099995.0
2007-11-21 17:15:00,98.405,98.455,98.4,98.455,827900001.0
2007-11-21 17:16:00,98.455,98.455,98.415,98.43,952999989.0
2007-11-21 17:17:00,98.43,98.46,98.415,98.425,1050400009.0
2007-11-21 17:18:00,98.42,98.43,98.375,98.385,1183900000.0
2007-11-21 17:19:00,98.385,98.42,98.38,98.39,764700000.0
2007-11-21 17:20:00,98.39,98.4,98.37,98.38,646000003.0
2007-11-21 17:21:00,98.375,98.395,98.36,98.36,638700000.0
2007-11-21 17:22:00,98.36,98.375,98.335,98.355,889299998.0
2007-11-21 17:23:00,98.36,98.36,98.32,98.345,1319700006.0
2007-11-21 17:24:00,98.335,98.36,98.315,98.32,1478300016.0
2007-11-21 17:25:00,98.32,98.36,98.32,98.33,602000000.0
2007-11-21 17:26:00,98.33,98.35,98.315,98.345,1395700013.0
2007-11-21 17:27:00,98.345,98.35,98.29,98.295,1123900010.0
2007-11-21 17:28:00,98.295,98.31,98.275,98.29,851700003.0
2007-11-21 17:29:00,98.29,98.32,98.275,98.285,708400000.0
2007-11-21 17:30:00,98.285,98.315,98.25,98.265,847699999.0
2007-11-21 17:31:00,98.265,98.27,98.225,98.27,1468600011.0
2007-11-21 17:32:00,98.27,98.32,98.25,98.32,772800003.0
2007-11-21 17:33:00,98.315,98.34,98.3,98.335,1284299995.0
2007-11-21 17:34:00,98.33,98.35,98.305,98.305,779699999.0
2007-11-21 17:35:00,98.3,98.35,98.29,98.295,1124500001.0
2007-11-21 17:36:00,98.305,98.345,98.295,98.34,1628099991.0
2007-11-21 17:37:00,98.34,98.35,98.305,98.315,1010499998.0
2007-11-21 17:38:00,98.325,98.35,98.31,98.325,816999999.0
2007-11-21 17:39:00,98.325,98.33,98.305,98.315,444600000.0
2007-11-21 17:40:00,98.315,98.315,98.265,98.29,743000000.0
2007-11-21 17:41:00,98.29,98.305,98.265,98.295,814700000.0
2007-11-21 17:42:00,98.295,98.305,98.265,98.29,1007099994.0
2007-11-21 17:43:00,98.29,98.315,98.27,98.29,1296299992.0
2007-11-21 17:44:00,98.29,98.305,98.245,98.25,841700000.0
2007-11-21 17:45:00,98.25,98.26,98.225,98.26,841100001.0
2007-11-21 17:46:00,98.26,98.31,98.26,98.31,854500000.0
2007-11-21 17:47:00,98.31,98.335,98.29,98.315,850999996.0
2007-11-21 17:48:00,98.315,98.325,98.29,98.31,464500001.0
2007-11-21 17:49:00,98.315,98.32,98.28,98.28,470900000.0
2007-11-21 17:50:00,98.28,98.29,98.235,98.275,869999996.0
2007-11-21 17:51:00,98.275,98.29,98.245,98.255,1006800004.0
2007-11-21 17:52:00,98.255,98.27,98.23,98.235,848000000.0
2007-11-21 17:53:00,98.225,98.24,98.205,98.225,918499998.0
2007-11-21 17:54:00,98.23,98.24,98.175,98.185,1093800000.0
2007-11-21 17:55:00,98.185,98.23,98.165,98.21,835200000.0
2007-11-21 17:56:00,98.205,98.24,98.195,98.22,830499998.0
2007-11-21 17:57:00,98.22,98.225,98.185,98.22,1054299999.0
2007-11-21 17:58:00,98.22,98.24,98.2,98.22,1072400004.0
2007-11-21 17:59:00,98.215,98.23,98.175,98.175,1060800001.0
2007-11-21 18:00:00,98.165,98.19,98.155,98.165,1075099999.0
2007-11-21 18:01:00,98.165,98.2,98.135,98.15,1606000003.0
2007-11-21 18:02:00,98.15,98.2,98.145,98.19,1191300003.0
2007-11-21 18:03:00,98.185,98.21,98.17,98.18,1236499996.0
2007-11-21 18:04:00,98.175,98.19,98.145,98.145,1144000000.0
2007-11-21 18:05:00,98.145,98.21,98.145,98.19,1073600001.0
2007-11-21 18:06:00,98.2,98.2,98.165,98.185,887300000.0
2007-11-21 18:07:00,98.175,98.21,98.17,98.205,1003600002.0
2007-11-21 18:08:00,98.205,98.23,98.185,98.22,858600005.0
2007-11-21 18:09:00,98.22,98.26,98.22,98.245,1532600010.0
2007-11-21 18:10:00,98.245,98.3,98.235,98.29,1071700002.0
2007-11-21 18:11:00,98.29,98.31,98.28,98.285,817500000.0
2007-11-21 18:12:00,98.285,98.3,98.285,98.295,764800000.0
2007-11-21 18:13:00,98.31,98.4,98.305,98.38,823900000.0
2007-11-21 18:14:00,98.38,98.38,98.315,98.325,867900000.0
2007-11-21 18:15:00,98.325,98.325,98.255,98.26,628300001.0
2007-11-21 18:16:00,98.26,98.28,98.245,98.255,1402000015.0
2007-11-21 18:17:00,98.255,98.29,98.245,98.285,1453700020.0
2007-11-21 18:18:00,98.295,98.33,98.265,98.28,1131299998.0
2007-11-21 18:19:00,98.265,98.28,98.255,98.27,754800001.0
2007-11-21 18:20:00,98.27,98.28,98.255,98.27,885600000.0
2007-11-21 18:21:00,98.27,98.285,98.255,98.255,820899995.0
2007-11-21 18:22:00,98.26,98.275,98.235,98.24,828100000.0
2007-11-21 18:23:00,98.24,98.24,98.205,98.215,1011499998.0
2007-11-21 18:24:00,98.215,98.27,98.195,98.27,893499990.0
2007-11-21 18:25:00,98.27,98.28,98.245,98.255,1235499997.0
2007-11-21 18:26:00,98.245,98.29,98.245,98.28,963900000.0
2007-11-21 18:27:00,98.28,98.3,98.27,98.275,915500000.0
2007-11-21 18:28:00,98.27,98.3,98.26,98.29,933900000.0
2007-11-21 18:29:00,98.29,98.31,98.285,98.3,895700000.0
2007-11-21 18:30:00,98.3,98.315,98.275,98.29,983200001.0
2007-11-21 18:31:00,98.29,98.34,98.285,98.325,898399990.0
2007-11-21 18:32:00,98.325,98.335,98.295,98.3,484600001.0
2007-11-21 18:33:00,98.29,98.3,98.27,98.275,699499998.0
2007-11-21 18:34:00,98.275,98.28,98.25,98.28,953799994.0
2007-11-21 18:35:00,98.275,98.35,98.275,98.35,843300000.0
2007-11-21 18:36:00,98.35,98.37,98.335,98.34,461300000.0
2007-11-21 18:37:00,98.34,98.35,98.32,98.32,219800000.0
2007-11-21 18:38:00,98.32,98.36,98.31,98.335,927599999.0
2007-11-21 18:39:00,98.335,98.375,98.325,98.36,730099997.0
2007-11-21 18:40:00,98.35,98.365,98.33,98.33,868899987.0
2007-11-21 18:41:00,98.33,98.37,98.33,98.36,476599999.0
2007-11-21 18:42:00,98.36,98.37,98.345,98.36,411500000.0
2007-11-21 18:43:00,98.36,98.37,98.315,98.345,740599994.0
2007-11-21 18:44:00,98.345,98.37,98.33,98.345,449899995.0
2007-11-21 18:45:00,98.35,98.37,98.35,98.37,325400000.0
2007-11-21 18:46:00,98.37,98.39,98.35,98.385,992999995.0
2007-11-21 18:47:00,98.385,98.385,98.355,98.365,645000000.0
2007-11-21 18:48:00,98.365,98.375,98.32,98.33,340099999.0
2007-11-21 18:49:00,98.33,98.36,98.315,98.33,691199998.0
2007-11-21 18:50:00,98.335,98.345,98.315,98.33,524200006.0
2007-11-21 18:51:00,98.33,98.36,98.315,98.345,1045999990.0
2007-11-21 18:52:00,98.35,98.37,98.345,98.37,625700000.0
2007-11-21 18:53:00,98.37,98.39,98.36,98.38,672799998.0
2007-11-21 18:54:00,98.38,98.38,98.355,98.375,389600000.0
2007-11-21 18:55:00,98.375,98.39,98.365,98.375,508600000.0
2007-11-21 18:56:00,98.375,98.39,98.37,98.38,553300000.0
2007-11-21 18:57:00,98.38,98.38,98.345,98.36,566200000.0
2007-11-21 18:58:00,98.36,98.38,98.345,98.345,772299993.0
2007-11-21 18:59:00,98.345,98.355,98.33,98.35,1241399983.0
2007-11-21 19:00:00,98.35,98.36,98.33,98.35,754700000.0
2007-11-21 19:01:00,98.35,98.35,98.325,98.34,701800000.0
2007-11-21 19:02:00,98.34,98.36,98.325,98.36,922800000.0
2007-11-21 19:03:00,98.36,98.4,98.355,98.38,725100000.0
2007-11-21 19:04:00,98.38,98.38,98.35,98.365,695399999.0
2007-11-21 19:05:00,98.365,98.395,98.365,98.395,644800001.0
2007-11-21 19:06:00,98.4,98.4,98.345,98.355,818600000.0
2007-11-21 19:07:00,98.35,98.355,98.33,98.35,593999995.0
2007-11-21 19:08:00,98.35,98.36,98.33,98.34,1138199995.0
2007-11-21 19:09:00,98.35,98.35,98.33,98.33,574799998.0
2007-11-21 19:10:00,98.33,98.37,98.33,98.37,499899998.0
2007-11-21 19:11:00,98.37,98.38,98.36,98.375,337800000.0
2007-11-21 19:12:00,98.38,98.38,98.355,98.365,545299994.0
2007-11-21 19:13:00,98.37,98.37,98.335,98.35,861699998.0
2007-11-21 19:14:00,98.36,98.38,98.335,98.35,759899992.0
2007-11-21 19:15:00,98.35,98.375,98.32,98.375,587299999.0
2007-11-21 19:16:00,98.375,98.38,98.34,98.355,468499998.0
2007-11-21 19:17:00,98.355,98.37,98.345,98.37,284400001.0
2007-11-21 19:18:00,98.37,98.375,98.355,98.365,134000000.0
2007-11-21 19:19:00,98.355,98.365,98.34,98.35,106600000.0
2007-11-21 19:20:00,98.35,98.35,98.31,98.315,733199990.0
2007-11-21 19:21:00,98.315,98.315,98.275,98.29,606899999.0
2007-11-21 19:22:00,98.29,98.31,98.28,98.29,541299997.0
2007-11-21 19:23:00,98.29,98.31,98.28,98.29,700200003.0
2007-11-21 19:24:00,98.29,98.32,98.285,98.3,850300011.0
2007-11-21 19:25:00,98.3,98.315,98.29,98.29,462500002.0
2007-11-21 19:26:00,98.29,98.3,98.28,98.29,1091100000.0
2007-11-21 19:27:00,98.285,98.29,98.255,98.265,876500000.0
2007-11-21 19:28:00,98.265,98.29,98.26,98.265,758300002.0
2007-11-21 19:29:00,98.27,98.315,98.245,98.285,751600003.0
2007-11-21 19:30:00,98.285,98.31,98.255,98.28,691200005.0
2007-11-21 19:31:00,98.275,98.29,98.26,98.27,635499999.0
2007-11-21 19:32:00,98.27,98.29,98.255,98.27,783099998.0
2007-11-21 19:33:00,98.27,98.275,98.26,98.265,519299996.0
2007-11-21 19:34:00,98.27,98.28,98.26,98.28,132700000.0
2007-11-21 19:35:00,98.28,98.28,98.25,98.26,309800000.0
2007-11-21 19:36:00,98.26,98.275,98.255,98.27,440900000.0
2007-11-21 19:37:00,98.27,98.33,98.265,98.33,236800000.0
2007-11-21 19:38:00,98.325,98.36,98.325,98.34,537200001.0
2007-11-21 19:39:00,98.34,98.37,98.325,98.365,397800000.0
2007-11-21 19:40:00,98.365,98.37,98.345,98.35,211900000.0
2007-11-21 19:41:00,98.35,98.355,98.31,98.315,717899995.0
2007-11-21 19:42:00,98.315,98.345,98.31,98.345,497000000.0
2007-11-21 19:43:00,98.345,98.37,98.34,98.37,189500000.0
2007-11-21 19:44:00,98.37,98.4,98.37,98.385,219500000.0
2007-11-21 19:45:00,98.385,98.385,98.335,98.34,422800000.0
2007-11-21 19:46:00,98.34,98.36,98.335,98.35,617400001.0
2007-11-21 19:47:00,98.35,98.36,98.345,98.36,331000000.0
2007-11-21 19:48:00,98.36,98.365,98.335,98.36,643300000.0
2007-11-21 19:49:00,98.36,98.385,98.345,98.345,555100000.0
2007-11-21 19:50:00,98.35,98.36,98.345,98.35,387000000.0
2007-11-21 19:51:00,98.355,98.36,98.325,98.325,672800003.0
2007-11-21 19:52:00,98.325,98.34,98.305,98.33,1230299999.0
2007-11-21 19:53:00,98.325,98.34,98.315,98.325,714600000.0
2007-11-21 19:54:00,98.325,98.4,98.32,98.385,1256499995.0
2007-11-21 19:55:00,98.385,98.4,98.365,98.375,1155500003.0
2007-11-21 19:56:00,98.375,98.44,98.375,98.415,1155000002.0
2007-11-21 19:57:00,98.415,98.44,98.415,98.425,1121299998.0
2007-11-21 19:58:00,98.43,98.5,98.425,98.49,633599999.0
2007-11-21 19:59:00,98.5,98.52,98.485,98.515,1161800005.0
2007-11-21 20:00:00,98.505,98.55,98.475,98.475,1771700019.0
2007-11-21 20:01:00,98.485,98.555,98.465,98.55,1633100023.0
2007-11-21 20:02:00,98.555,98.59,98.535,98.555,1140000001.0
2007-11-21 20:03:00,98.545,98.57,98.525,98.535,979900009.0
2007-11-21 20:04:00,98.535,98.54,98.445,98.45,1721700027.0
2007-11-21 20:05:00,98.45,98.49,98.445,98.475,1180400007.0
2007-11-21 20:06:00,98.475,98.48,98.435,98.44,1465600010.0
2007-11-21 20:07:00,98.44,98.45,98.4,98.42,1740100032.0
2007-11-21 20:08:00,98.35,98.38,98.35,98.35,883400004.0
2007-11-21 20:09:00,98.405,98.42,98.375,98.39,883400004.0
2007-11-21 20:10:00,98.39,98.41,98.375,98.39,730600002.0
2007-11-21 20:11:00,98.39,98.43,98.39,98.415,586500000.0
2007-11-21 20:12:00,98.42,98.42,98.365,98.39,1162300003.0
2007-11-21 20:13:00,98.39,98.39,98.365,98.385,599700001.0
2007-11-21 20:14:00,98.385,98.42,98.365,98.4,372300002.0
2007-11-21 20:15:00,98.405,98.42,98.395,98.4,663300001.0
2007-11-21 20:16:00,98.4,98.4,98.36,98.38,573400000.0
2007-11-21 20:17:00,98.38,98.39,98.37,98.39,157600000.0
2007-11-21 20:18:00,98.39,98.39,98.38,98.39,194600000.0
2007-11-21 20:19:00,98.39,98.41,98.38,98.41,366300000.0
2007-11-21 20:20:00,98.41,98.43,98.39,98.405,565100003.0
2007-11-21 20:21:00,98.41,98.43,98.405,98.41,728400000.0
2007-11-21 20:22:00,98.41,98.42,98.4,98.42,659300013.0
2007-11-21 20:23:00,98.41,98.42,98.39,98.4,1092900037.0
2007-11-21 20:24:00,98.4,98.4,98.36,98.38,350200000.0
2007-11-21 20:25:00,98.38,98.38,98.33,98.35,600600014.0
2007-11-21 20:26:00,98.35,98.38,98.34,98.37,596600000.0
2007-11-21 20:27:00,98.37,98.38,98.37,98.37,512000000.0
2007-11-21 20:28:00,98.37,98.39,98.36,98.37,408100001.0
2007-11-21 20:29:00,98.37,98.41,98.35,98.4,640700000.0
2007-11-21 20:30:00,98.4,98.41,98.38,98.39,961500010.0
2007-11-21 20:31:00,98.39,98.4,98.38,98.38,519800000.0
2007-11-21 20:32:00,98.38,98.39,98.37,98.39,808400000.0
2007-11-21 20:33:00,98.39,98.4,98.37,98.4,872199997.0
2007-11-21 20:34:00,98.4,98.4,98.38,98.38,864299999.0
2007-11-21 20:35:00,98.38,98.39,98.33,98.33,823999991.0
2007-11-21 20:36:00,98.33,98.37,98.33,98.36,947699998.0
2007-11-21 20:37:00,98.36,98.38,98.35,98.36,667100000.0
2007-11-21 20:38:00,98.36,98.36,98.34,98.36,920500008.0
2007-11-21 20:39:00,98.36,98.37,98.32,98.33,1159300002.0
2007-11-21 20:40:00,98.34,98.35,98.32,98.34,908499989.0
2007-11-21 20:41:00,98.33,98.38,98.33,98.38,889399998.0
2007-11-21 20:42:00,98.37,98.38,98.34,98.35,392000000.0
2007-11-21 20:43:00,98.35,98.38,98.34,98.38,368800000.0
2007-11-21 20:44:00,98.38,98.41,98.38,98.4,459899998.0
2007-11-21 20:45:00,98.4,98.41,98.39,98.39,486200012.0
2007-11-21 20:46:00,98.39,98.4,98.38,98.38,1326099981.0
2007-11-21 20:47:00,98.38,98.38,98.36,98.37,308399999.0
2007-11-21 20:48:00,98.37,98.4,98.36,98.4,332800000.0
2007-11-21 20:49:00,98.4,98.4,98.37,98.37,407199997.0
2007-11-21 20:50:00,98.37,98.39,98.36,98.36,345100000.0
2007-11-21 20:51:00,98.36,98.39,98.36,98.365,404600000.0
2007-11-21 20:52:00,98.37,98.395,98.37,98.39,843400008.0
2007-11-21 20:53:00,98.39,98.4,98.37,98.39,370100009.0
2007-11-21 20:54:00,98.365,98.39,98.34,98.345,741599998.0
2007-11-21 20:55:00,98.35,98.41,98.35,98.39,512000000.0
2007-11-21 20:56:00,98.39,98.42,98.37,98.4,519699999.0
2007-11-21 20:57:00,98.4,98.42,98.4,98.42,260800000.0
2007-11-21 20:58:00,98.42,98.44,98.37,98.39,755399990.0
2007-11-21 20:59:00,98.39,98.4,98.37,98.37,691000000.0
2007-11-21 21:00:00,98.37,98.4,98.37,98.39,346799999.0
2007-11-21 21:01:00,98.37,98.39,98.36,98.37,582799998.0
2007-11-21 21:02:00,98.37,98.39,98.36,98.39,198700000.0
2007-11-21 21:03:00,98.38,98.39,98.37,98.39,489300001.0
2007-11-21 21:04:00,98.39,98.4,98.37,98.39,314899998.0
2007-11-21 21:05:00,98.39,98.39,98.35,98.35,504400000.0
2007-11-21 21:06:00,98.35,98.36,98.335,98.36,175899999.0
2007-11-21 21:07:00,98.37,98.38,98.34,98.38,556900000.0
2007-11-21 21:08:00,98.38,98.39,98.37,98.38,214400000.0
2007-11-21 21:09:00,98.38,98.4,98.34,98.39,534099995.0
2007-11-21 21:10:00,98.39,98.39,98.35,98.37,429000000.0
2007-11-21 21:11:00,98.37,98.39,98.35,98.39,560600002.0
2007-11-21 21:12:00,98.39,98.41,98.39,98.39,299000000.0
2007-11-21 21:13:00,98.39,98.42,98.38,98.41,357800000.0
2007-11-21 21:14:00,98.41,98.42,98.38,98.39,285400000.0
2007-11-21 21:15:00,98.38,98.39,98.34,98.36,460300000.0
2007-11-21 21:16:00,98.35,98.38,98.35,98.37,284099998.0
2007-11-21 21:17:00,98.37,98.4,98.36,98.38,360600000.0
2007-11-21 21:18:00,98.38,98.41,98.38,98.41,206499996.0
2007-11-21 21:19:00,98.42,98.44,98.395,98.44,181800000.0
2007-11-21 21:20:00,98.44,98.44,98.42,98.44,327700000.0
2007-11-21 21:21:00,98.44,98.44,98.42,98.43,449700006.0
2007-11-21 21:22:00,98.44,98.46,98.43,98.45,337700000.0
2007-11-21 21:23:00,98.46,98.46,98.42,98.43,539199998.0
2007-11-21 21:24:00,98.44,98.45,98.42,98.43,568899999.0
2007-11-21 21:25:00,98.43,98.47,98.41,98.45,1074300010.0
2007-11-21 21:26:00,98.44,98.47,98.44,98.47,391900002.0
2007-11-21 21:27:00,98.47,98.47,98.44,98.455,1399199985.0
2007-11-21 21:28:00,98.455,98.48,98.44,98.48,853199994.0
2007-11-21 21:29:00,98.48,98.49,98.47,98.48,430599999.0
2007-11-21 21:30:00,98.48,98.51,98.48,98.5,627599997.0
2007-11-21 21:31:00,98.5,98.52,98.5,98.52,417699999.0
2007-11-21 21:32:00,98.52,98.54,98.52,98.54,872999991.0
2007-11-21 21:33:00,98.54,98.56,98.54,98.54,123700000.0
2007-11-21 21:34:00,98.55,98.56,98.53,98.56,481900000.0
2007-11-21 21:35:00,98.56,98.57,98.55,98.56,656800000.0
2007-11-21 21:36:00,98.56,98.56,98.54,98.55,460800000.0
2007-11-21 21:37:00,98.54,98.56,98.54,98.545,357500000.0
2007-11-21 21:38:00,98.55,98.58,98.55,98.56,413100000.0
2007-11-21 21:39:00,98.57,98.57,98.55,98.57,310700000.0
2007-11-21 21:40:00,98.57,98.57,98.54,98.54,433600000.0
2007-11-21 21:41:00,98.54,98.56,98.51,98.52,802400000.0
2007-11-21 21:42:00,98.52,98.54,98.51,98.53,1035199984.0
2007-11-21 21:43:00,98.53,98.53,98.52,98.52,254899997.0
2007-11-21 21:44:00,98.52,98.53,98.51,98.51,310100001.0
2007-11-21 21:45:00,98.51,98.52,98.49,98.52,490000002.0
2007-11-21 21:46:00,98.52,98.54,98.52,98.52,656499993.0
2007-11-21 21:47:00,98.525,98.54,98.51,98.54,960399989.0
2007-11-21 21:48:00,98.54,98.54,98.54,98.54,512500000.0
2007-11-21 21:49:00,98.54,98.54,98.52,98.53,405599999.0
2007-11-21 21:50:00,98.53,98.54,98.52,98.54,799999999.0
2007-11-21 21:51:00,98.53,98.58,98.53,98.58,251799998.0
2007-11-21 21:52:00,98.58,98.58,98.56,98.57,542900003.0
2007-11-21 21:53:00,98.56,98.58,98.55,98.56,610499996.0
2007-11-21 21:54:00,98.57,98.58,98.56,98.56,660099999.0
2007-11-21 21:55:00,98.56,98.58,98.56,98.58,180000000.0
2007-11-21 21:56:00,98.58,98.58,98.56,98.56,180000000.0
2007-11-21 21:57:00,98.56,98.56,98.54,98.54,299199995.0
2007-11-21 21:58:00,98.54,98.54,98.51,98.51,637399997.0
2007-11-21 21:59:00,98.52,98.54,98.51,98.54,404099999.0
2007-11-21 22:00:00,98.54,98.57,98.54,98.56,640599986.0
2007-11-21 22:01:00,98.57,98.58,98.53,98.53,1687799974.0
2007-11-21 22:02:00,98.53,98.545,98.53,98.54,1365999983.0
2007-11-21 22:03:00,98.54,98.57,98.53,98.57,1473100004.0
2007-11-21 22:04:00,98.57,98.57,98.56,98.57,462500000.0
2007-11-21 22:05:00,98.57,98.62,98.56,98.62,794899994.0
2007-11-21 22:06:00,98.62,98.695,98.6,98.67,1967199994.0
2007-11-21 22:07:00,98.67,98.67,98.64,98.65,1336600012.0
2007-11-21 22:08:00,98.65,98.66,98.64,98.65,382900000.0
2007-11-21 22:09:00,98.65,98.67,98.64,98.65,1008000004.0
2007-11-21 22:10:00,98.65,98.65,98.585,98.62,2019300023.0
2007-11-21 22:11:00,98.62,98.65,98.6,98.6,1210200003.0
2007-11-21 22:12:00,98.6,98.65,98.59,98.64,1408499994.0
2007-11-21 22:13:00,98.64,98.67,98.62,98.65,2142199994.0
2007-11-21 22:14:00,98.655,98.69,98.61,98.67,1441599996.0
2007-11-21 22:15:00,98.67,98.69,98.66,98.66,1537599998.0
2007-11-21 22:16:00,98.66,98.685,98.65,98.675,1418600003.0
2007-11-21 22:17:00,98.68,98.69,98.605,98.62,1514800004.0
2007-11-21 22:18:00,98.63,98.64,98.56,98.565,1292799999.0
2007-11-21 22:19:00,98.57,98.62,98.57,98.59,1571099997.0
2007-11-21 22:20:00,98.59,98.6,98.55,98.55,1197099999.0
2007-11-21 22:21:00,98.55,98.56,98.53,98.54,499800000.0
2007-11-21 22:22:00,98.54,98.56,98.515,98.56,1244799997.0
2007-11-21 22:23:00,98.56,98.57,98.525,98.54,1553500013.0
2007-11-21 22:24:00,98.54,98.6,98.535,98.595,965100000.0
2007-11-21 22:25:00,98.595,98.605,98.575,98.59,852300012.0
2007-11-21 22:26:00,98.59,98.61,98.575,98.575,599700003.0
2007-11-21 22:27:00,98.575,98.6,98.575,98.595,704700000.0
2007-11-21 22:28:00,98.595,98.6,98.56,98.58,920499996.0
2007-11-21 22:29:00,98.57,98.57,98.53,98.56,282200000.0
2007-11-21 22:30:00,98.55,98.58,98.53,98.535,894199998.0
2007-11-21 22:31:00,98.535,98.54,98.49,98.49,1151100001.0
2007-11-21 22:32:00,98.49,98.5,98.465,98.47,1007700000.0
2007-11-21 22:33:00,98.47,98.48,98.445,98.48,544699999.0
2007-11-21 22:34:00,98.48,98.49,98.435,98.45,1326900000.0
2007-11-21 22:35:00,98.45,98.48,98.43,98.465,693500001.0
2007-11-21 22:36:00,98.47,98.48,98.445,98.46,899099998.0
2007-11-21 22:37:00,98.46,98.47,98.435,98.44,534300000.0
2007-11-21 22:38:00,98.44,98.47,98.415,98.465,805299998.0
2007-11-21 22:39:00,98.465,98.48,98.455,98.475,1304399996.0
2007-11-21 22:40:00,98.475,98.48,98.445,98.46,965700000.0
2007-11-21 22:41:00,98.46,98.46,98.42,98.43,1160799999.0
2007-11-21 22:42:00,98.43,98.45,98.415,98.44,1297099996.0
2007-11-21 22:43:00,98.445,98.48,98.435,98.455,1428599995.0
2007-11-21 22:44:00,98.455,98.47,98.44,98.47,809899998.0
2007-11-21 22:45:00,98.47,98.48,98.455,98.475,828599994.0
2007-11-21 22:46:00,98.48,98.5,98.465,98.49,1246400006.0
2007-11-21 22:47:00,98.49,98.51,98.475,98.485,1471399998.0
2007-11-21 22:48:00,98.485,98.51,98.48,98.49,896800002.0
2007-11-21 22:49:00,98.5,98.51,98.475,98.51,422800004.0
2007-11-21 22:50:00,98.51,98.52,98.495,98.515,808100002.0
2007-11-21 22:51:00,98.515,98.53,98.49,98.49,1085800007.0
2007-11-21 22:52:00,98.49,98.5,98.47,98.495,923999998.0
2007-11-21 22:53:00,98.495,98.5,98.47,98.49,254599999.0
2007-11-21 22:54:00,98.48,98.505,98.465,98.47,495800002.0
2007-11-21 22:55:00,98.47,98.49,98.46,98.49,773899997.0
2007-11-21 22:56:00,98.49,98.51,98.47,98.49,551700001.0
2007-11-21 22:57:00,98.48,98.52,98.47,98.49,482900000.0
2007-11-21 22:58:00,98.48,98.5,98.46,98.47,1049000008.0
2007-11-21 22:59:00,98.47,98.47,98.43,98.46,686599998.0
2007-11-21 23:00:00,98.46,98.47,98.44,98.46,657299997.0
2007-11-21 23:01:00,98.46,98.46,98.415,98.42,523200000.0
2007-11-21 23:02:00,98.42,98.43,98.39,98.4,620700000.0
2007-11-21 23:03:00,98.4,98.45,98.4,98.445,768799998.0
2007-11-21 23:04:00,98.445,98.46,98.405,98.43,713100000.0
2007-11-21 23:05:00,98.43,98.43,98.4,98.4,419299999.0
2007-11-21 23:06:00,98.42,98.42,98.385,98.4,445299994.0
2007-11-21 23:07:00,98.41,98.41,98.39,98.39,618099995.0
2007-11-21 23:08:00,98.4,98.4,98.385,98.395,303700000.0
2007-11-21 23:09:00,98.4,98.41,98.385,98.395,415699994.0
2007-11-21 23:10:00,98.395,98.41,98.375,98.385,604900000.0
2007-11-21 23:11:00,98.385,98.39,98.38,98.39,193499999.0
2007-11-21 23:12:00,98.39,98.39,98.335,98.34,726299996.0
2007-11-21 23:13:00,98.34,98.36,98.295,98.325,733999996.0
2007-11-21 23:14:00,98.34,98.35,98.33,98.34,158900000.0
2007-11-21 23:15:00,98.34,98.34,98.295,98.34,428100005.0
2007-11-21 23:16:00,98.34,98.34,98.3,98.32,562300003.0
2007-11-21 23:17:00,98.32,98.34,98.305,98.335,457199999.0
2007-11-21 23:18:00,98.335,98.35,98.335,98.34,518400000.0
2007-11-21 23:19:00,98.34,98.36,98.305,98.31,456900000.0
2007-11-21 23:20:00,98.31,98.31,98.26,98.285,304900000.0
2007-11-21 23:21:00,98.285,98.31,98.265,98.31,336399998.0
2007-11-21 23:22:00,98.31,98.31,98.27,98.295,442299999.0
2007-11-21 23:23:00,98.29,98.32,98.275,98.29,520400000.0
2007-11-21 23:24:00,98.28,98.31,98.275,98.3,364499996.0
2007-11-21 23:25:00,98.3,98.37,98.3,98.37,1034600000.0
2007-11-21 23:26:00,98.37,98.375,98.35,98.36,1319299989.0
2007-11-21 23:27:00,98.36,98.41,98.35,98.385,550100004.0
2007-11-21 23:28:00,98.385,98.425,98.385,98.41,1358999999.0
2007-11-21 23:29:00,98.41,98.41,98.365,98.39,587099999.0
2007-11-21 23:30:00,98.39,98.4,98.38,98.4,122800000.0
2007-11-21 23:31:00,98.4,98.41,98.395,98.395,122400000.0
2007-11-21 23:32:00,98.4,98.41,98.36,98.36,364000000.0
2007-11-21 23:33:00,98.36,98.395,98.35,98.39,508199996.0
2007-11-21 23:34:00,98.38,98.39,98.36,98.37,748599998.0
2007-11-21 23:35:00,98.365,98.38,98.36,98.36,426499999.0
2007-11-21 23:36:00,98.365,98.365,98.36,98.36,244200000.0
2007-11-21 23:37:00,98.36,98.37,98.355,98.36,270100000.0
2007-11-21 23:38:00,98.36,98.36,98.295,98.315,960099999.0
2007-11-21 23:39:00,98.315,98.32,98.285,98.29,423200000.0
2007-11-21 23:40:00,98.285,98.3,98.27,98.3,367299999.0
2007-11-21 23:41:00,98.3,98.3,98.28,98.29,528500000.0
2007-11-21 23:42:00,98.3,98.345,98.3,98.345,630100003.0
2007-11-21 23:43:00,98.345,98.37,98.345,98.355,797500000.0
2007-11-21 23:44:00,98.355,98.38,98.35,98.37,804499998.0
2007-11-21 23:45:00,98.37,98.4,98.365,98.37,574100000.0
2007-11-21 23:46:00,98.37,98.405,98.365,98.385,473800000.0
2007-11-21 23:47:00,98.395,98.41,98.375,98.41,480000000.0
2007-11-21 23:48:00,98.41,98.41,98.4,98.41,147400000.0
2007-11-21 23:49:00,98.41,98.42,98.395,98.415,216600000.0
2007-11-21 23:50:00,98.415,98.44,98.41,98.44,801500000.0
2007-11-21 23:51:00,98.44,98.44,98.425,98.425,533100001.0
2007-11-21 23:52:00,98.425,98.425,98.405,98.42,202800000.0
2007-11-21 23:53:00,98.42,98.42,98.35,98.35,547400000.0
2007-11-21 23:54:00,98.35,98.355,98.345,98.345,277200000.0
2007-11-21 23:55:00,98.345,98.35,98.335,98.335,148200000.0
2007-11-21 23:56:00,98.335,98.37,98.33,98.355,592899999.0
2007-11-21 23:57:00,98.355,98.37,98.33,98.37,298200000.0
2007-11-21 23:58:00,98.37,98.39,98.37,98.385,230100000.0
2007-11-21 23:59:00,98.405,98.41,98.37,98.38,254400000.0
2007-11-22 00:00:00,98.38,98.42,98.36,98.39,192600000.0
2007-11-22 00:01:00,98.38,98.41,98.38,98.41,277700000.0
2007-11-22 00:02:00,98.4,98.44,98.4,98.43,203000000.0
2007-11-22 00:03:00,98.43,98.5,98.42,98.48,494800000.0
2007-11-22 00:04:00,98.49,98.49,98.46,98.47,233600000.0
2007-11-22 00:05:00,98.45,98.47,98.44,98.47,251500000.0
2007-11-22 00:06:00,98.47,98.49,98.45,98.47,410100000.0
2007-11-22 00:07:00,98.44,98.47,98.44,98.47,253200000.0
2007-11-22 00:08:00,98.47,98.49,98.46,98.47,244400000.0
2007-11-22 00:09:00,98.49,98.5,98.48,98.5,227700000.0
2007-11-22 00:10:00,98.5,98.5,98.48,98.49,296400000.0
2007-11-22 00:11:00,98.49,98.49,98.46,98.47,471100000.0
2007-11-22 00:12:00,98.47,98.49,98.47,98.47,441800000.0
2007-11-22 00:13:00,98.48,98.48,98.46,98.48,380200000.0
2007-11-22 00:14:00,98.48,98.53,98.48,98.48,379500000.0
2007-11-22 00:15:00,98.48,98.48,98.45,98.45,352900000.0
2007-11-22 00:16:00,98.45,98.46,98.4,98.41,342600005.0
2007-11-22 00:17:00,98.41,98.42,98.4,98.42,424300000.0
2007-11-22 00:18:00,98.4,98.425,98.4,98.405,320300000.0
2007-11-22 00:19:00,98.41,98.435,98.41,98.43,336000000.0
2007-11-22 00:20:00,98.43,98.435,98.4,98.435,380800000.0
2007-11-22 00:21:00,98.435,98.435,98.42,98.435,155000000.0
2007-11-22 00:22:00,98.435,98.435,98.4,98.41,224600000.0
2007-11-22 00:23:00,98.41,98.41,98.38,98.4,376600000.0
2007-11-22 00:24:00,98.4,98.41,98.38,98.38,312800000.0
2007-11-22 00:25:00,98.38,98.47,98.38,98.43,390300000.0
2007-11-22 00:26:00,98.45,98.45,98.43,98.445,390700000.0
2007-11-22 00:27:00,98.445,98.455,98.43,98.45,198000000.0
2007-11-22 00:28:00,98.45,98.45,98.43,98.45,301800000.0
2007-11-22 00:29:00,98.45,98.475,98.445,98.475,441500000.0
2007-11-22 00:30:00,98.475,98.475,98.42,98.43,912900000.0
2007-11-22 00:31:00,98.43,98.43,98.4,98.425,235400000.0
2007-11-22 00:32:00,98.43,98.495,98.41,98.48,420500000.0
2007-11-22 00:33:00,98.48,98.49,98.43,98.49,268300000.0
2007-11-22 00:34:00,98.49,98.495,98.485,98.495,149300000.0
2007-11-22 00:35:00,98.495,98.53,98.47,98.53,699500000.0
2007-11-22 00:36:00,98.53,98.54,98.49,98.5,839000007.0
2007-11-22 00:37:00,98.5,98.54,98.46,98.5,692200003.0
2007-11-22 00:38:00,98.5,98.53,98.48,98.48,633200000.0
2007-11-22 00:39:00,98.48,98.49,98.44,98.49,488000005.0
2007-11-22 00:40:00,98.49,98.5,98.47,98.47,406000006.0
2007-11-22 00:41:00,98.47,98.48,98.46,98.47,496600001.0
2007-11-22 00:42:00,98.47,98.49,98.47,98.48,485400000.0
2007-11-22 00:43:00,98.48,98.49,98.44,98.44,621100000.0
2007-11-22 00:44:00,98.45,98.48,98.45,98.48,341600000.0
2007-11-22 00:45:00,98.48,98.49,98.45,98.49,415700002.0
2007-11-22 00:46:00,98.49,98.51,98.48,98.49,378700000.0
2007-11-22 00:47:00,98.49,98.51,98.49,98.51,551400000.0
2007-11-22 00:48:00,98.53,98.54,98.5,98.52,306700000.0
2007-11-22 00:49:00,98.52,98.525,98.5,98.515,437500000.0
2007-11-22 00:50:00,98.5,98.515,98.495,98.515,110100000.0
2007-11-22 00:51:00,98.515,98.52,98.505,98.505,232000000.0
2007-11-22 00:52:00,98.51,98.51,98.485,98.495,508200000.0
2007-11-22 00:53:00,98.495,98.505,98.48,98.5,490000000.0
2007-11-22 00:54:00,98.5,98.54,98.455,98.54,816900000.0
2007-11-22 00:55:00,98.53,98.55,98.475,98.54,741900000.0
2007-11-22 00:56:00,98.54,98.555,98.49,98.495,609300000.0
2007-11-22 00:57:00,98.505,98.52,98.505,98.51,207900000.0
2007-11-22 00:58:00,98.51,98.515,98.455,98.47,371500000.0
2007-11-22 00:59:00,98.47,98.47,98.435,98.46,624700000.0
2007-11-22 01:00:00,98.46,98.475,98.44,98.455,709999999.0
2007-11-22 01:01:00,98.455,98.46,98.435,98.44,299900000.0
2007-11-22 01:02:00,98.44,98.45,98.435,98.44,452500000.0
2007-11-22 01:03:00,98.44,98.445,98.41,98.42,860099997.0
2007-11-22 01:04:00,98.42,98.45,98.42,98.44,698500000.0
2007-11-22 01:05:00,98.44,98.45,98.44,98.445,252300000.0
2007-11-22 01:06:00,98.445,98.445,98.43,98.435,202500000.0
2007-11-22 01:07:00,98.43,98.46,98.425,98.445,674700000.0
2007-11-22 01:08:00,98.445,98.445,98.415,98.435,574800000.0
2007-11-22 01:09:00,98.43,98.44,98.42,98.42,385200000.0
2007-11-22 01:10:00,98.43,98.435,98.38,98.385,814400000.0
2007-11-22 01:11:00,98.385,98.4,98.365,98.37,1402099988.0
2007-11-22 01:12:00,98.37,98.38,98.35,98.35,1155900000.0
2007-11-22 01:13:00,98.35,98.38,98.35,98.365,565800000.0
2007-11-22 01:14:00,98.365,98.385,98.355,98.375,933800001.0
2007-11-22 01:15:00,98.37,98.395,98.36,98.395,681599998.0
2007-11-22 01:16:00,98.395,98.4,98.37,98.385,660299996.0
2007-11-22 01:17:00,98.39,98.4,98.38,98.4,175800000.0
2007-11-22 01:18:00,98.4,98.4,98.38,98.38,92300000.0
2007-11-22 01:19:00,98.38,98.39,98.37,98.385,361600000.0
2007-11-22 01:20:00,98.385,98.42,98.385,98.42,563300000.0
2007-11-22 01:21:00,98.42,98.42,98.39,98.39,572600000.0
2007-11-22 01:22:00,98.405,98.405,98.385,98.405,264900000.0
2007-11-22 01:23:00,98.405,98.405,98.4,98.4,83400000.0
2007-11-22 01:24:00,98.4,98.425,98.38,98.4,803000000.0
2007-11-22 01:25:00,98.4,98.41,98.38,98.395,498600000.0
2007-11-22 01:26:00,98.39,98.395,98.38,98.39,324400000.0
2007-11-22 01:27:00,98.39,98.395,98.38,98.39,472600000.0
2007-11-22 01:28:00,98.39,98.39,98.37,98.38,620700000.0
2007-11-22 01:29:00,98.38,98.39,98.355,98.37,499500003.0
2007-11-22 01:30:00,98.37,98.41,98.37,98.41,244200000.0
2007-11-22 01:31:00,98.41,98.415,98.39,98.41,290100000.0
2007-11-22 01:32:00,98.41,98.445,98.41,98.445,506000000.0
2007-11-22 01:33:00,98.445,98.45,98.425,98.45,803299997.0
2007-11-22 01:34:00,98.45,98.495,98.435,98.44,876600000.0
2007-11-22 01:35:00,98.44,98.45,98.415,98.43,664000000.0
2007-11-22 01:36:00,98.43,98.43,98.375,98.395,761700005.0
2007-11-22 01:37:00,98.385,98.41,98.385,98.4,678400000.0
2007-11-22 01:38:00,98.4,98.41,98.37,98.395,625899998.0
2007-11-22 01:39:00,98.395,98.415,98.395,98.405,611700000.0
2007-11-22 01:40:00,98.405,98.41,98.395,98.405,219200000.0
2007-11-22 01:41:00,98.4,98.41,98.39,98.39,443100000.0
2007-11-22 01:42:00,98.39,98.4,98.38,98.385,590000000.0
2007-11-22 01:43:00,98.38,98.395,98.375,98.39,587900000.0
2007-11-22 01:44:00,98.39,98.41,98.39,98.405,192000000.0
2007-11-22 01:45:00,98.41,98.41,98.4,98.4,132600000.0
2007-11-22 01:46:00,98.4,98.41,98.39,98.395,526600000.0
2007-11-22 01:47:00,98.395,98.4,98.39,98.395,249499999.0
2007-11-22 01:48:00,98.4,98.42,98.395,98.42,409400000.0
2007-11-22 01:49:00,98.42,98.42,98.405,98.41,207400000.0
2007-11-22 01:50:00,98.41,98.42,98.41,98.41,278600000.0
2007-11-22 01:51:00,98.41,98.43,98.405,98.42,619900000.0
2007-11-22 01:52:00,98.42,98.445,98.42,98.445,555000003.0
2007-11-22 01:53:00,98.445,98.45,98.425,98.425,691400000.0
2007-11-22 01:54:00,98.425,98.43,98.39,98.395,854400000.0
2007-11-22 01:55:00,98.395,98.41,98.39,98.39,296000000.0
2007-11-22 01:56:00,98.39,98.4,98.36,98.37,784800002.0
2007-11-22 01:57:00,98.375,98.38,98.355,98.36,455500000.0
2007-11-22 01:58:00,98.36,98.36,98.335,98.335,758900000.0
2007-11-22 01:59:00,98.335,98.345,98.325,98.325,408100000.0
2007-11-22 02:00:00,98.325,98.33,98.28,98.285,1081700000.0
2007-11-22 02:01:00,98.285,98.33,98.28,98.3,1288299998.0
2007-11-22 02:02:00,98.31,98.31,98.26,98.27,1216300003.0
2007-11-22 02:03:00,98.27,98.3,98.255,98.29,1319199997.0
2007-11-22 02:04:00,98.295,98.33,98.295,98.305,570899999.0
2007-11-22 02:05:00,98.305,98.32,98.295,98.3,836900001.0
2007-11-22 02:06:00,98.3,98.32,98.3,98.315,704599999.0
2007-11-22 02:07:00,98.315,98.32,98.31,98.32,406400000.0
2007-11-22 02:08:00,98.32,98.35,98.3,98.33,1112399995.0
2007-11-22 02:09:00,98.325,98.37,98.325,98.36,811900000.0
2007-11-22 02:10:00,98.36,98.37,98.33,98.35,1185000011.0
2007-11-22 02:11:00,98.35,98.37,98.34,98.37,670399997.0
2007-11-22 02:12:00,98.37,98.385,98.365,98.38,1429299990.0
2007-11-22 02:13:00,98.38,98.425,98.38,98.395,1482699992.0
2007-11-22 02:14:00,98.4,98.42,98.375,98.405,1795199991.0
2007-11-22 02:15:00,98.42,98.45,98.42,98.44,1023500000.0
2007-11-22 02:16:00,98.395,98.4,98.345,98.355,1023500000.0
2007-11-22 02:17:00,98.36,98.36,98.34,98.35,1609499993.0
2007-11-22 02:18:00,98.35,98.36,98.325,98.345,1304399996.0
2007-11-22 02:19:00,98.345,98.38,98.335,98.38,1154899990.0
2007-11-22 02:20:00,98.375,98.425,98.37,98.415,1695099993.0
2007-11-22 02:21:00,98.415,98.415,98.365,98.4,999700002.0
2007-11-22 02:22:00,98.4,98.4,98.375,98.38,163099999.0
2007-11-22 02:23:00,98.38,98.4,98.38,98.39,1033300005.0
2007-11-22 02:24:00,98.39,98.42,98.375,98.4,840100002.0
2007-11-22 02:25:00,98.4,98.405,98.385,98.4,445800000.0
2007-11-22 02:26:00,98.4,98.4,98.375,98.39,260300000.0
2007-11-22 02:27:00,98.39,98.42,98.375,98.39,844199996.0
2007-11-22 02:28:00,98.39,98.4,98.39,98.4,178000000.0
2007-11-22 02:29:00,98.4,98.4,98.395,98.4,171000000.0
2007-11-22 02:30:00,98.4,98.425,98.395,98.415,470700000.0
2007-11-22 02:31:00,98.415,98.425,98.415,98.415,106900000.0
2007-11-22 02:32:00,98.415,98.425,98.415,98.415,97200000.0
2007-11-22 02:33:00,98.415,98.425,98.385,98.395,246500001.0
2007-11-22 02:34:00,98.395,98.435,98.385,98.435,444500002.0
2007-11-22 02:35:00,98.43,98.435,98.395,98.41,493000001.0
2007-11-22 02:36:00,98.41,98.415,98.395,98.4,312200001.0
2007-11-22 02:37:00,98.4,98.41,98.385,98.4,758800000.0
2007-11-22 02:38:00,98.4,98.46,98.395,98.445,1541199998.0
2007-11-22 02:39:00,98.445,98.455,98.395,98.425,1019499999.0
2007-11-22 02:40:00,98.425,98.465,98.42,98.45,627299999.0
2007-11-22 02:41:00,98.46,98.465,98.445,98.445,571300003.0
2007-11-22 02:42:00,98.445,98.455,98.42,98.425,570300000.0
2007-11-22 02:43:00,98.425,98.435,98.415,98.43,523200000.0
2007-11-22 02:44:00,98.43,98.445,98.42,98.43,789400004.0
2007-11-22 02:45:00,98.43,98.455,98.405,98.455,665999999.0
2007-11-22 02:46:00,98.455,98.47,98.435,98.465,321600001.0
2007-11-22 02:47:00,98.465,98.465,98.435,98.445,190700000.0
2007-11-22 02:48:00,98.445,98.445,98.405,98.41,446300000.0
2007-11-22 02:49:00,98.41,98.44,98.41,98.43,359200000.0
2007-11-22 02:50:00,98.43,98.45,98.425,98.44,934099989.0
2007-11-22 02:51:00,98.44,98.45,98.43,98.435,1157399994.0
2007-11-22 02:52:00,98.435,98.47,98.435,98.445,454799999.0
2007-11-22 02:53:00,98.445,98.445,98.395,98.395,629000000.0
2007-11-22 02:54:00,98.395,98.455,98.395,98.43,1018100002.0
2007-11-22 02:55:00,98.425,98.445,98.415,98.425,170400000.0
2007-11-22 02:56:00,98.425,98.435,98.37,98.37,611000006.0
2007-11-22 02:57:00,98.375,98.375,98.345,98.345,472400000.0
2007-11-22 02:58:00,98.345,98.345,98.295,98.305,1158900000.0
2007-11-22 02:59:00,98.31,98.355,98.305,98.345,622300000.0
2007-11-22 03:00:00,98.345,98.38,98.345,98.355,392199999.0
2007-11-22 03:01:00,98.355,98.365,98.325,98.355,503899998.0
2007-11-22 03:02:00,98.35,98.365,98.34,98.355,109400001.0
2007-11-22 03:03:00,98.355,98.37,98.345,98.37,419100001.0
2007-11-22 03:04:00,98.37,98.38,98.365,98.37,570500000.0
2007-11-22 03:05:00,98.37,98.4,98.365,98.39,608600000.0
2007-11-22 03:06:00,98.39,98.425,98.39,98.415,476800000.0
2007-11-22 03:07:00,98.415,98.45,98.415,98.435,210500000.0
2007-11-22 03:08:00,98.435,98.44,98.42,98.435,280000000.0
2007-11-22 03:09:00,98.435,98.445,98.415,98.42,350500000.0
2007-11-22 03:10:00,98.42,98.43,98.405,98.42,553999994.0
2007-11-22 03:11:00,98.42,98.42,98.405,98.42,491699996.0
2007-11-22 03:12:00,98.42,98.42,98.405,98.41,280700000.0
2007-11-22 03:13:00,98.41,98.42,98.405,98.415,262499999.0
2007-11-22 03:14:00,98.415,98.425,98.405,98.405,249900000.0
2007-11-22 03:15:00,98.41,98.435,98.405,98.43,593000000.0
2007-11-22 03:16:00,98.43,98.445,98.425,98.435,73700000.0
2007-11-22 03:17:00,98.43,98.455,98.405,98.405,167300000.0
2007-11-22 03:18:00,98.41,98.43,98.41,98.43,92000000.0
2007-11-22 03:19:00,98.42,98.44,98.415,98.43,176300000.0
2007-11-22 03:20:00,98.43,98.43,98.42,98.42,192000001.0
2007-11-22 03:21:00,98.43,98.445,98.42,98.44,191900000.0
2007-11-22 03:22:00,98.445,98.445,98.415,98.425,109700000.0
2007-11-22 03:23:00,98.425,98.435,98.405,98.415,175300000.0
2007-11-22 03:24:00,98.415,98.42,98.405,98.41,179700000.0
2007-11-22 03:25:00,98.415,98.445,98.415,98.445,69700000.0
2007-11-22 03:26:00,98.445,98.445,98.415,98.42,164500001.0
2007-11-22 03:27:00,98.42,98.425,98.41,98.425,135600000.0
2007-11-22 03:28:00,98.425,98.43,98.41,98.415,248200002.0
2007-11-22 03:29:00,98.42,98.42,98.405,98.415,214200002.0
2007-11-22 03:30:00,98.415,98.435,98.41,98.425,103300000.0
2007-11-22 03:31:00,98.425,98.435,98.42,98.43,92100000.0
2007-11-22 03:32:00,98.43,98.46,98.42,98.445,810400002.0
2007-11-22 03:33:00,98.445,98.465,98.435,98.435,614200000.0
2007-11-22 03:34:00,98.435,98.455,98.435,98.45,505800000.0
2007-11-22 03:35:00,98.45,98.47,98.445,98.46,575100000.0
2007-11-22 03:36:00,98.465,98.49,98.465,98.48,158100000.0
2007-11-22 03:37:00,98.49,98.52,98.48,98.5,663400000.0
2007-11-22 03:38:00,98.5,98.505,98.49,98.505,698800003.0
2007-11-22 03:39:00,98.505,98.525,98.495,98.52,126400000.0
2007-11-22 03:40:00,98.52,98.525,98.51,98.52,87400000.0
2007-11-22 03:41:00,98.515,98.52,98.49,98.505,795500000.0
2007-11-22 03:42:00,98.505,98.545,98.5,98.525,925600002.0
2007-11-22 03:43:00,98.525,98.535,98.515,98.52,150000001.0
2007-11-22 03:44:00,98.525,98.565,98.525,98.555,465300000.0
2007-11-22 03:45:00,98.555,98.565,98.54,98.54,200600000.0
2007-11-22 03:46:00,98.535,98.545,98.515,98.52,277400001.0
2007-11-22 03:47:00,98.52,98.52,98.495,98.505,363500001.0
2007-11-22 03:48:00,98.505,98.51,98.49,98.495,71500000.0
2007-11-22 03:49:00,98.495,98.505,98.495,98.5,44800000.0
2007-11-22 03:50:00,98.5,98.53,98.495,98.515,530500000.0
2007-11-22 03:51:00,98.515,98.525,98.495,98.495,75700000.0
2007-11-22 03:52:00,98.495,98.505,98.475,98.485,129200000.0
2007-11-22 03:53:00,98.485,98.51,98.485,98.5,379599999.0
2007-11-22 03:54:00,98.495,98.515,98.495,98.505,398400000.0
2007-11-22 03:55:00,98.505,98.525,98.505,98.52,69200000.0
2007-11-22 03:56:00,98.52,98.565,98.515,98.56,301299997.0
2007-11-22 03:57:00,98.555,98.585,98.555,98.58,469100001.0
2007-11-22 03:58:00,98.58,98.595,98.575,98.59,376800000.0
2007-11-22 03:59:00,98.59,98.59,98.555,98.57,508300002.0
2007-11-22 04:00:00,98.57,98.605,98.565,98.58,369000000.0
2007-11-22 04:01:00,98.58,98.595,98.57,98.595,202200000.0
2007-11-22 04:02:00,98.595,98.595,98.565,98.58,958100001.0
2007-11-22 04:03:00,98.58,98.59,98.57,98.57,250800000.0
2007-11-22 04:04:00,98.57,98.595,98.55,98.585,270200000.0
2007-11-22 04:05:00,98.585,98.635,98.585,98.615,1321699998.0
2007-11-22 04:06:00,98.615,98.675,98.615,98.675,1255099995.0
2007-11-22 04:07:00,98.675,98.675,98.645,98.65,584099999.0
2007-11-22 04:08:00,98.65,98.66,98.615,98.635,596000000.0
2007-11-22 04:09:00,98.635,98.64,98.595,98.62,439800000.0
2007-11-22 04:10:00,98.62,98.64,98.62,98.63,110400000.0
2007-11-22 04:11:00,98.635,98.645,98.615,98.625,543200000.0
2007-11-22 04:12:00,98.625,98.63,98.595,98.605,365799995.0
2007-11-22 04:13:00,98.605,98.62,98.595,98.615,567600000.0
2007-11-22 04:14:00,98.62,98.625,98.59,98.625,613100001.0
2007-11-22 04:15:00,98.625,98.645,98.625,98.635,514299997.0
2007-11-22 04:16:00,98.635,98.655,98.635,98.645,544000001.0
2007-11-22 04:17:00,98.645,98.68,98.645,98.66,396900000.0
2007-11-22 04:18:00,98.66,98.695,98.66,98.675,515700000.0
2007-11-22 04:19:00,98.685,98.71,98.675,98.71,324500000.0
2007-11-22 04:20:00,98.71,98.71,98.685,98.705,272100000.0
2007-11-22 04:21:00,98.705,98.715,98.67,98.69,488299998.0
2007-11-22 04:22:00,98.69,98.695,98.665,98.68,608600005.0
2007-11-22 04:23:00,98.685,98.685,98.655,98.675,724800001.0
2007-11-22 04:24:00,98.675,98.705,98.675,98.695,122300000.0
2007-11-22 04:25:00,98.695,98.7,98.655,98.68,750099998.0
2007-11-22 04:26:00,98.675,98.745,98.675,98.725,1067499998.0
2007-11-22 04:27:00,98.735,98.735,98.66,98.67,907099998.0
2007-11-22 04:28:00,98.67,98.7,98.665,98.69,661599997.0
2007-11-22 04:29:00,98.675,98.7,98.675,98.695,349300000.0
2007-11-22 04:30:00,98.695,98.695,98.67,98.675,399200001.0
2007-11-22 04:31:00,98.67,98.695,98.66,98.685,660999998.0
2007-11-22 04:32:00,98.685,98.7,98.675,98.69,307299998.0
2007-11-22 04:33:00,98.69,98.695,98.655,98.665,785499999.0
2007-11-22 04:34:00,98.665,98.675,98.645,98.655,916200001.0
2007-11-22 04:35:00,98.66,98.67,98.645,98.65,611200000.0
2007-11-22 04:36:00,98.65,98.67,98.645,98.66,685699993.0
2007-11-22 04:37:00,98.66,98.67,98.635,98.65,853300002.0
2007-11-22 04:38:00,98.65,98.665,98.645,98.65,871100000.0
2007-11-22 04:39:00,98.65,98.66,98.635,98.645,1481800005.0
2007-11-22 04:40:00,98.65,98.655,98.635,98.65,271100000.0
2007-11-22 04:41:00,98.65,98.66,98.615,98.655,1131999995.0
2007-11-22 04:42:00,98.655,98.655,98.635,98.64,789800006.0
2007-11-22 04:43:00,98.645,98.66,98.64,98.64,767599999.0
2007-11-22 04:44:00,98.64,98.655,98.63,98.645,1394299991.0
2007-11-22 04:45:00,98.645,98.655,98.625,98.655,844900004.0
2007-11-22 04:46:00,98.655,98.69,98.645,98.68,301199998.0
2007-11-22 04:47:00,98.68,98.69,98.665,98.685,326000000.0
2007-11-22 04:48:00,98.685,98.69,98.675,98.685,223300000.0
2007-11-22 04:49:00,98.685,98.72,98.685,98.72,283200000.0
2007-11-22 04:50:00,98.72,98.735,98.695,98.725,531499999.0
2007-11-22 04:51:00,98.725,98.745,98.695,98.7,173500000.0
2007-11-22 04:52:00,98.7,98.71,98.695,98.705,119000000.0
2007-11-22 04:53:00,98.705,98.725,98.7,98.725,130200000.0
2007-11-22 04:54:00,98.725,98.725,98.71,98.715,82100000.0
2007-11-22 04:55:00,98.725,98.725,98.71,98.725,206300000.0
2007-11-22 04:56:00,98.71,98.725,98.705,98.725,59200000.0
2007-11-22 04:57:00,98.725,98.725,98.71,98.725,61200000.0
2007-11-22 04:58:00,98.715,98.725,98.715,98.725,64500000.0
2007-11-22 04:59:00,98.725,98.725,98.7,98.7,55200000.0
2007-11-22 05:00:00,98.7,98.725,98.7,98.725,86400000.0
2007-11-22 05:01:00,98.725,98.725,98.695,98.695,138700000.0
2007-11-22 05:02:00,98.725,98.725,98.7,98.725,34800000.0
2007-11-22 05:03:00,98.725,98.735,98.71,98.725,223100000.0
2007-11-22 05:04:00,98.725,98.725,98.725,98.725,37400000.0
2007-11-22 05:05:00,98.725,98.725,98.71,98.725,51100000.0
2007-11-22 05:06:00,98.725,98.725,98.675,98.71,170700000.0
2007-11-22 05:07:00,98.705,98.715,98.695,98.7,109600000.0
2007-11-22 05:08:00,98.705,98.705,98.675,98.695,94700000.0
2007-11-22 05:09:00,98.695,98.705,98.69,98.695,93300000.0
2007-11-22 05:10:00,98.695,98.705,98.68,98.685,182400000.0
2007-11-22 05:11:00,98.685,98.71,98.67,98.695,254700001.0
2007-11-22 05:12:00,98.695,98.715,98.695,98.715,590200000.0
2007-11-22 05:13:00,98.715,98.725,98.695,98.71,472300000.0
2007-11-22 05:14:00,98.71,98.745,98.71,98.715,783999999.0
2007-11-22 05:15:00,98.715,98.765,98.71,98.75,1312600007.0
2007-11-22 05:16:00,98.75,98.77,98.75,98.75,603499998.0
2007-11-22 05:17:00,98.75,98.77,98.745,98.765,1040799999.0
2007-11-22 05:18:00,98.765,98.83,98.765,98.815,521199992.0
2007-11-22 05:19:00,98.815,98.84,98.805,98.84,573600004.0
2007-11-22 05:20:00,98.84,98.84,98.815,98.815,160100000.0
2007-11-22 05:21:00,98.815,98.825,98.785,98.795,594300000.0
2007-11-22 05:22:00,98.795,98.825,98.775,98.8,127700000.0
2007-11-22 05:23:00,98.8,98.81,98.765,98.795,752800001.0
2007-11-22 05:24:00,98.795,98.815,98.78,98.815,178600000.0
2007-11-22 05:25:00,98.8,98.81,98.785,98.795,331100000.0
2007-11-22 05:26:00,98.795,98.825,98.795,98.82,306000000.0
2007-11-22 05:27:00,98.82,98.835,98.82,98.835,373699998.0
2007-11-22 05:28:00,98.835,98.895,98.835,98.88,511199999.0
2007-11-22 05:29:00,98.885,98.915,98.855,98.915,282200001.0
2007-11-22 05:30:00,98.915,98.915,98.875,98.895,406000000.0
2007-11-22 05:31:00,98.885,98.91,98.875,98.88,781900000.0
2007-11-22 05:32:00,98.885,98.91,98.855,98.875,369400000.0
2007-11-22 05:33:00,98.875,98.88,98.825,98.87,884999999.0
2007-11-22 05:34:00,98.865,98.885,98.85,98.865,407200001.0
2007-11-22 05:35:00,98.865,98.87,98.84,98.84,654600005.0
2007-11-22 05:36:00,98.84,98.84,98.735,98.765,1574399999.0
2007-11-22 05:37:00,98.775,98.825,98.77,98.77,1185300001.0
2007-11-22 05:38:00,98.78,98.79,98.755,98.79,838000000.0
2007-11-22 05:39:00,98.79,98.82,98.765,98.78,1087900000.0
2007-11-22 05:40:00,98.775,98.79,98.76,98.775,761200000.0
2007-11-22 05:41:00,98.77,98.82,98.77,98.82,837900000.0
2007-11-22 05:42:00,98.82,98.835,98.815,98.825,231100000.0
2007-11-22 05:43:00,98.825,98.855,98.795,98.805,384300001.0
2007-11-22 05:44:00,98.805,98.835,98.805,98.835,156600000.0
2007-11-22 05:45:00,98.835,98.84,98.82,98.835,149000000.0
2007-11-22 05:46:00,98.835,98.835,98.82,98.835,167200000.0
2007-11-22 05:47:00,98.835,98.865,98.825,98.85,1193300000.0
2007-11-22 05:48:00,98.845,98.88,98.835,98.855,1176200003.0
2007-11-22 05:49:00,98.855,98.87,98.855,98.855,684100000.0
2007-11-22 05:50:00,98.85,98.89,98.835,98.885,862199997.0
2007-11-22 05:51:00,98.885,98.91,98.885,98.9,1005199989.0
2007-11-22 05:52:00,98.9,98.935,98.895,98.93,681200008.0
2007-11-22 05:53:00,98.93,98.965,98.905,98.965,329600003.0
2007-11-22 05:54:00,98.965,98.965,98.93,98.965,802200004.0
2007-11-22 05:55:00,98.965,98.97,98.945,98.96,680999999.0
2007-11-22 05:56:00,98.95,98.96,98.935,98.945,825799991.0
2007-11-22 05:57:00,98.945,98.96,98.89,98.895,350300000.0
2007-11-22 05:58:00,98.895,98.935,98.895,98.905,732200000.0
2007-11-22 05:59:00,98.9,98.92,98.865,98.92,1076599996.0
2007-11-22 06:00:00,98.92,98.935,98.885,98.915,617500000.0
2007-11-22 06:01:00,98.91,98.915,98.875,98.885,442800000.0
2007-11-22 06:02:00,98.89,98.94,98.89,98.935,455800001.0
2007-11-22 06:03:00,98.935,99.075,98.915,99.035,397200000.0
2007-11-22 06:04:00,99.035,99.095,99.015,99.015,962399992.0
2007-11-22 06:05:00,99.015,99.035,98.965,98.99,1666599996.0
2007-11-22 06:06:00,98.99,99.02,98.945,98.98,759600000.0
2007-11-22 06:07:00,98.98,99.015,98.955,98.975,757400001.0
2007-11-22 06:08:00,98.975,98.985,98.915,98.92,826200002.0
2007-11-22 06:09:00,98.925,98.98,98.905,98.97,966400003.0
2007-11-22 06:10:00,98.97,98.995,98.965,98.975,751600000.0
2007-11-22 06:11:00,98.975,99.045,98.975,99.035,1103399992.0
2007-11-22 06:12:00,99.035,99.055,99.035,99.045,1055800004.0
2007-11-22 06:13:00,99.055,99.06,99.015,99.02,708600003.0
2007-11-22 06:14:00,99.02,99.035,98.995,99.03,549800000.0
2007-11-22 06:15:00,99.03,99.03,98.995,99.015,371000000.0
2007-11-22 06:16:00,99.015,99.025,98.99,99.005,596699999.0
2007-11-22 06:17:00,99.005,99.035,99.0,99.025,537200000.0
2007-11-22 06:18:00,99.015,99.025,98.965,98.97,403600000.0
2007-11-22 06:19:00,98.975,98.995,98.955,98.97,325600000.0
2007-11-22 06:20:00,98.97,98.99,98.965,98.97,696200001.0
2007-11-22 06:21:00,98.97,98.98,98.965,98.97,351600000.0
2007-11-22 06:22:00,98.97,98.975,98.955,98.975,791100001.0
2007-11-22 06:23:00,98.975,98.98,98.945,98.955,1034899998.0
2007-11-22 06:24:00,98.955,98.96,98.935,98.935,383500004.0
2007-11-22 06:25:00,98.935,98.955,98.905,98.92,603700003.0
2007-11-22 06:26:00,98.92,98.935,98.915,98.925,318300000.0
2007-11-22 06:27:00,98.925,98.945,98.915,98.925,156600000.0
2007-11-22 06:28:00,98.925,98.925,98.895,98.91,446000002.0
2007-11-22 06:29:00,98.91,98.91,98.885,98.91,1162300003.0
2007-11-22 06:30:00,98.91,98.96,98.875,98.955,1223000006.0
2007-11-22 06:31:00,98.95,98.95,98.87,98.88,607800000.0
2007-11-22 06:32:00,98.88,98.885,98.855,98.86,626600000.0
2007-11-22 06:33:00,98.86,98.865,98.835,98.855,1090399994.0
2007-11-22 06:34:00,98.855,98.855,98.835,98.845,433400000.0
2007-11-22 06:35:00,98.85,98.9,98.835,98.86,538099999.0
2007-11-22 06:36:00,98.86,98.865,98.845,98.855,475500000.0
2007-11-22 06:37:00,98.855,98.91,98.855,98.88,705400002.0
2007-11-22 06:38:00,98.88,98.88,98.86,98.87,636399991.0
2007-11-22 06:39:00,98.87,98.87,98.86,98.87,602399997.0
2007-11-22 06:40:00,98.87,98.87,98.855,98.87,298699999.0
2007-11-22 06:41:00,98.87,98.87,98.855,98.86,433799998.0
2007-11-22 06:42:00,98.86,98.87,98.845,98.85,750199997.0
2007-11-22 06:43:00,98.85,98.865,98.825,98.865,522300001.0
2007-11-22 06:44:00,98.855,98.86,98.815,98.825,501499998.0
2007-11-22 06:45:00,98.825,98.845,98.825,98.835,502200000.0
2007-11-22 06:46:00,98.835,98.84,98.825,98.835,255900000.0
2007-11-22 06:47:00,98.835,98.86,98.83,98.86,473099997.0
2007-11-22 06:48:00,98.86,98.875,98.845,98.86,983800000.0
2007-11-22 06:49:00,98.86,98.9,98.855,98.865,729000001.0
2007-11-22 06:50:00,98.86,98.88,98.855,98.865,684299993.0
2007-11-22 06:51:00,98.865,98.875,98.855,98.87,265699999.0
2007-11-22 06:52:00,98.87,98.88,98.845,98.865,492000000.0
2007-11-22 06:53:00,98.865,98.875,98.835,98.85,983700010.0
2007-11-22 06:54:00,98.85,98.86,98.83,98.845,463900001.0
2007-11-22 06:55:00,98.845,98.85,98.825,98.84,289000000.0
2007-11-22 06:56:00,98.84,98.86,98.83,98.855,700899997.0
2007-11-22 06:57:00,98.855,98.86,98.84,98.845,443200000.0
2007-11-22 06:58:00,98.845,98.86,98.84,98.845,171500000.0
2007-11-22 06:59:00,98.85,98.85,98.835,98.845,148900000.0
2007-11-22 07:00:00,98.845,98.85,98.835,98.845,293799996.0
2007-11-22 07:01:00,98.845,98.85,98.825,98.835,258999998.0
2007-11-22 07:02:00,98.835,98.855,98.835,98.85,367399997.0
2007-11-22 07:03:00,98.855,98.87,98.84,98.85,1082800004.0
2007-11-22 07:04:00,98.845,98.865,98.84,98.865,339400002.0
2007-11-22 07:05:00,98.865,98.89,98.865,98.885,174700000.0
2007-11-22 07:06:00,98.89,98.91,98.885,98.9,150100000.0
2007-11-22 07:07:00,98.9,98.9,98.88,98.9,143400000.0
2007-11-22 07:08:00,98.9,98.905,98.89,98.905,98800000.0
2007-11-22 07:09:00,98.905,98.925,98.895,98.915,304800000.0
2007-11-22 07:10:00,98.915,98.92,98.9,98.91,110700001.0
2007-11-22 07:11:00,98.905,98.91,98.9,98.905,124100000.0
2007-11-22 07:12:00,98.905,98.91,98.88,98.895,233600000.0
2007-11-22 07:13:00,98.895,98.905,98.88,98.905,145200000.0
2007-11-22 07:14:00,98.905,98.935,98.895,98.935,140399999.0
2007-11-22 07:15:00,98.935,98.965,98.935,98.96,383799999.0
2007-11-22 07:16:00,98.955,98.98,98.935,98.935,178800000.0
2007-11-22 07:17:00,98.935,98.935,98.905,98.92,343899998.0
2007-11-22 07:18:00,98.92,98.945,98.91,98.935,262700000.0
2007-11-22 07:19:00,98.935,98.935,98.905,98.93,457900001.0
2007-11-22 07:20:00,98.935,98.97,98.935,98.945,345100000.0
2007-11-22 07:21:00,98.945,98.965,98.93,98.965,823800000.0
2007-11-22 07:22:00,98.965,98.98,98.92,98.925,352699997.0
2007-11-22 07:23:00,98.93,98.97,98.93,98.97,913299997.0
2007-11-22 07:24:00,98.97,98.985,98.95,98.965,718100000.0
2007-11-22 07:25:00,98.965,98.965,98.925,98.935,547200000.0
2007-11-22 07:26:00,98.935,98.96,98.925,98.935,272900000.0
2007-11-22 07:27:00,98.925,98.935,98.91,98.91,162900000.0
2007-11-22 07:28:00,98.91,98.915,98.91,98.91,77300000.0
2007-11-22 07:29:00,98.91,98.91,98.89,98.89,49800000.0
2007-11-22 07:30:00,98.89,98.91,98.86,98.87,508699996.0
2007-11-22 07:31:00,98.86,98.875,98.845,98.86,538300005.0
2007-11-22 07:32:00,98.855,98.86,98.82,98.84,1244199996.0
2007-11-22 07:33:00,98.84,98.855,98.825,98.855,1056400011.0
2007-11-22 07:34:00,98.855,98.865,98.845,98.845,928200000.0
2007-11-22 07:35:00,98.845,98.855,98.835,98.85,669799998.0
2007-11-22 07:36:00,98.85,98.85,98.835,98.835,259099999.0
2007-11-22 07:37:00,98.835,98.87,98.83,98.83,677299997.0
2007-11-22 07:38:00,98.835,98.855,98.825,98.84,930100000.0
2007-11-22 07:39:00,98.84,98.87,98.84,98.85,869199996.0
2007-11-22 07:40:00,98.86,98.87,98.85,98.86,826000003.0
2007-11-22 07:41:00,98.86,98.87,98.86,98.87,310100001.0
2007-11-22 07:42:00,98.865,98.87,98.845,98.86,517000000.0
2007-11-22 07:43:00,98.86,98.86,98.815,98.82,839100000.0
2007-11-22 07:44:00,98.82,98.83,98.795,98.8,1006500000.0
2007-11-22 07:45:00,98.8,98.845,98.795,98.84,351300000.0
2007-11-22 07:46:00,98.845,98.865,98.825,98.845,835600002.0
2007-11-22 07:47:00,98.85,98.86,98.84,98.86,971999997.0
2007-11-22 07:48:00,98.86,98.885,98.855,98.88,527800000.0
2007-11-22 07:49:00,98.88,98.91,98.88,98.89,447900000.0
2007-11-22 07:50:00,98.885,98.92,98.885,98.92,378200000.0
2007-11-22 07:51:00,98.92,98.935,98.91,98.925,454000000.0
2007-11-22 07:52:00,98.93,98.96,98.915,98.945,699800006.0
2007-11-22 07:53:00,98.945,98.96,98.92,98.935,987999996.0
2007-11-22 07:54:00,98.935,98.935,98.905,98.925,450900004.0
2007-11-22 07:55:00,98.925,98.94,98.925,98.94,529999995.0
2007-11-22 07:56:00,98.94,98.94,98.915,98.925,628100002.0
2007-11-22 07:57:00,98.925,98.935,98.915,98.92,397300000.0
2007-11-22 07:58:00,98.92,98.935,98.905,98.925,805300002.0
2007-11-22 07:59:00,98.92,98.935,98.875,98.875,1225900007.0
2007-11-22 08:00:00,98.885,98.925,98.875,98.91,1281100000.0
2007-11-22 08:01:00,98.905,98.92,98.89,98.9,558900001.0
2007-11-22 08:02:00,98.9,98.91,98.89,98.9,320300001.0
2007-11-22 08:03:00,98.9,98.92,98.885,98.885,604700003.0
2007-11-22 08:04:00,98.885,98.91,98.875,98.89,511500006.0
2007-11-22 08:05:00,98.89,98.905,98.885,98.895,213400000.0
2007-11-22 08:06:00,98.895,98.9,98.865,98.88,427299999.0
2007-11-22 08:07:00,98.885,98.885,98.85,98.87,924000002.0
2007-11-22 08:08:00,98.87,98.875,98.835,98.845,307100000.0
2007-11-22 08:09:00,98.845,98.85,98.795,98.84,1778799991.0
2007-11-22 08:10:00,98.84,98.855,98.825,98.855,699300008.0
2007-11-22 08:11:00,98.86,98.865,98.835,98.86,1096600009.0
2007-11-22 08:12:00,98.86,98.86,98.84,98.86,445000000.0
2007-11-22 08:13:00,98.86,98.865,98.845,98.86,414600000.0
2007-11-22 08:14:00,98.86,98.88,98.86,98.87,835099999.0
2007-11-22 08:15:00,98.865,98.875,98.835,98.85,949200010.0
2007-11-22 08:16:00,98.85,98.855,98.82,98.84,619099999.0
2007-11-22 08:17:00,98.84,98.84,98.775,98.775,888200001.0
2007-11-22 08:18:00,98.775,98.805,98.75,98.75,1579299998.0
2007-11-22 08:19:00,98.76,98.785,98.745,98.77,1415299997.0
2007-11-22 08:20:00,98.77,98.77,98.745,98.76,1321900002.0
2007-11-22 08:21:00,98.755,98.81,98.745,98.78,1022699999.0
2007-11-22 08:22:00,98.785,98.83,98.78,98.795,459700000.0
2007-11-22 08:23:00,98.795,98.805,98.765,98.8,1105400000.0
2007-11-22 08:24:00,98.8,98.875,98.795,98.825,811400000.0
2007-11-22 08:25:00,98.825,98.855,98.81,98.825,500000000.0
2007-11-22 08:26:00,98.82,98.85,98.795,98.82,549000002.0
2007-11-22 08:27:00,98.82,98.83,98.79,98.815,481799999.0
2007-11-22 08:28:00,98.815,98.855,98.775,98.835,926700003.0
2007-11-22 08:29:00,98.835,98.85,98.81,98.83,1223499997.0
2007-11-22 08:30:00,98.835,98.84,98.795,98.8,569400000.0
2007-11-22 08:31:00,98.8,98.805,98.77,98.775,289200000.0
2007-11-22 08:32:00,98.78,98.78,98.73,98.745,1136599994.0
2007-11-22 08:33:00,98.745,98.755,98.71,98.715,732200000.0
2007-11-22 08:34:00,98.725,98.765,98.725,98.755,1111599992.0
2007-11-22 08:35:00,98.745,98.785,98.735,98.76,969599999.0
2007-11-22 08:36:00,98.765,98.78,98.76,98.78,372800002.0
2007-11-22 08:37:00,98.775,98.78,98.76,98.76,217700000.0
2007-11-22 08:38:00,98.76,98.775,98.725,98.76,544900001.0
2007-11-22 08:39:00,98.75,98.79,98.74,98.785,1146100003.0
2007-11-22 08:40:00,98.79,98.795,98.76,98.765,126700000.0
2007-11-22 08:41:00,98.765,98.785,98.76,98.76,568200001.0
2007-11-22 08:42:00,98.77,98.78,98.76,98.78,391400000.0
2007-11-22 08:43:00,98.775,98.78,98.75,98.76,194300000.0
2007-11-22 08:44:00,98.755,98.775,98.745,98.745,418499998.0
2007-11-22 08:45:00,98.745,98.75,98.68,98.7,187400000.0
2007-11-22 08:46:00,98.7,98.71,98.685,98.685,118900000.0
2007-11-22 08:47:00,98.685,98.71,98.685,98.695,112200000.0
2007-11-22 08:48:00,98.695,98.695,98.6,98.6,174100000.0
2007-11-22 08:49:00,98.62,98.64,98.575,98.585,387400002.0
2007-11-22 08:50:00,98.58,98.605,98.565,98.59,537200001.0
2007-11-22 08:51:00,98.59,98.63,98.57,98.59,313100000.0
2007-11-22 08:52:00,98.58,98.625,98.565,98.595,772000002.0
2007-11-22 08:53:00,98.595,98.6,98.535,98.555,624200001.0
2007-11-22 08:54:00,98.555,98.57,98.525,98.555,365500000.0
2007-11-22 08:55:00,98.555,98.555,98.53,98.53,177500000.0
2007-11-22 08:56:00,98.53,98.53,98.48,98.525,653199998.0
2007-11-22 08:57:00,98.525,98.6,98.52,98.555,783400000.0
2007-11-22 08:58:00,98.57,98.65,98.555,98.605,307000001.0
2007-11-22 08:59:00,98.605,98.65,98.595,98.65,467200001.0
2007-11-22 09:00:00,98.65,98.65,98.615,98.63,467900000.0
2007-11-22 09:01:00,98.63,98.645,98.615,98.64,268600000.0
2007-11-22 09:02:00,98.645,98.68,98.635,98.66,447400001.0
2007-11-22 09:03:00,98.66,98.7,98.66,98.695,539299999.0
2007-11-22 09:04:00,98.695,98.705,98.675,98.68,808499999.0
2007-11-22 09:05:00,98.685,98.69,98.665,98.685,262300000.0
2007-11-22 09:06:00,98.685,98.71,98.675,98.71,353700001.0
2007-11-22 09:07:00,98.705,98.73,98.695,98.725,635400000.0
2007-11-22 09:08:00,98.725,98.74,98.71,98.715,185100000.0
2007-11-22 09:09:00,98.715,98.725,98.695,98.705,44500000.0
2007-11-22 09:10:00,98.705,98.705,98.67,98.67,134200000.0
2007-11-22 09:11:00,98.68,98.69,98.665,98.675,258400000.0
2007-11-22 09:12:00,98.675,98.68,98.605,98.62,440300001.0
2007-11-22 09:13:00,98.615,98.625,98.585,98.59,384600000.0
2007-11-22 09:14:00,98.59,98.59,98.535,98.555,539800001.0
2007-11-22 09:15:00,98.56,98.57,98.545,98.55,172900000.0
2007-11-22 09:16:00,98.55,98.59,98.535,98.58,1108399997.0
2007-11-22 09:17:00,98.58,98.585,98.545,98.56,220800000.0
2007-11-22 09:18:00,98.575,98.58,98.545,98.56,376600000.0
2007-11-22 09:19:00,98.555,98.59,98.55,98.585,331100000.0
2007-11-22 09:20:00,98.585,98.65,98.575,98.63,150800000.0
2007-11-22 09:21:00,98.63,98.635,98.615,98.625,195100000.0
2007-11-22 09:22:00,98.62,98.64,98.555,98.555,396000000.0
2007-11-22 09:23:00,98.555,98.6,98.555,98.595,326200000.0
2007-11-22 09:24:00,98.595,98.61,98.585,98.585,268399999.0
2007-11-22 09:25:00,98.585,98.61,98.575,98.605,390400000.0
2007-11-22 09:26:00,98.605,98.615,98.57,98.585,316700000.0
2007-11-22 09:27:00,98.585,98.61,98.58,98.595,334300001.0
2007-11-22 09:28:00,98.59,98.62,98.575,98.59,409600000.0
2007-11-22 09:29:00,98.59,98.59,98.515,98.53,485199999.0
2007-11-22 09:30:00,98.525,98.535,98.505,98.515,534300002.0
2007-11-22 09:31:00,98.51,98.575,98.51,98.57,550700000.0
2007-11-22 09:32:00,98.575,98.61,98.56,98.6,524500003.0
2007-11-22 09:33:00,98.6,98.62,98.59,98.615,562800003.0
2007-11-22 09:34:00,98.615,98.625,98.57,98.585,900800004.0
2007-11-22 09:35:00,98.59,98.615,98.565,98.6,863000002.0
2007-11-22 09:36:00,98.6,98.605,98.515,98.53,378000000.0
2007-11-22 09:37:00,98.53,98.565,98.52,98.565,292100000.0
2007-11-22 09:38:00,98.565,98.6,98.565,98.59,151800001.0
2007-11-22 09:39:00,98.59,98.6,98.57,98.59,109100000.0
2007-11-22 09:40:00,98.59,98.595,98.545,98.57,475999995.0
2007-11-22 09:41:00,98.57,98.585,98.56,98.58,346799999.0
2007-11-22 09:42:00,98.58,98.59,98.555,98.575,297900000.0
2007-11-22 09:43:00,98.575,98.62,98.575,98.6,115400000.0
2007-11-22 09:44:00,98.6,98.61,98.565,98.58,228100000.0
2007-11-22 09:45:00,98.58,98.605,98.58,98.595,179700000.0
2007-11-22 09:46:00,98.595,98.625,98.58,98.605,732099996.0
2007-11-22 09:47:00,98.605,98.625,98.565,98.575,958500001.0
2007-11-22 09:48:00,98.58,98.6,98.57,98.585,347700001.0
2007-11-22 09:49:00,98.585,98.625,98.585,98.615,299900000.0
2007-11-22 09:50:00,98.615,98.685,98.605,98.655,1000999999.0
2007-11-22 09:51:00,98.655,98.69,98.645,98.67,502200004.0
2007-11-22 09:52:00,98.675,98.71,98.675,98.69,429100002.0
2007-11-22 09:53:00,98.69,98.765,98.69,98.745,661499998.0
2007-11-22 09:54:00,98.745,98.775,98.725,98.76,714499999.0
2007-11-22 09:55:00,98.76,98.78,98.725,98.745,607599999.0
2007-11-22 09:56:00,98.745,98.745,98.705,98.72,354600000.0
2007-11-22 09:57:00,98.72,98.775,98.715,98.775,619499999.0
2007-11-22 09:58:00,98.775,98.8,98.75,98.78,1055199998.0
2007-11-22 09:59:00,98.775,98.795,98.74,98.76,792800000.0
2007-11-22 10:00:00,98.765,98.775,98.745,98.765,790100001.0
2007-11-22 10:01:00,98.765,98.82,98.755,98.795,825300003.0
2007-11-22 10:02:00,98.795,98.8,98.74,98.77,668499999.0
2007-11-22 10:03:00,98.78,98.84,98.775,98.82,1338800002.0
2007-11-22 10:04:00,98.82,98.82,98.775,98.775,880100000.0
2007-11-22 10:05:00,98.775,98.785,98.715,98.775,515700000.0
2007-11-22 10:06:00,98.775,98.775,98.725,98.735,1095199993.0
2007-11-22 10:07:00,98.735,98.735,98.705,98.725,568500000.0
2007-11-22 10:08:00,98.725,98.79,98.705,98.775,547500002.0
2007-11-22 10:09:00,98.78,98.785,98.745,98.75,542700000.0
2007-11-22 10:10:00,98.745,98.76,98.715,98.76,628800002.0
2007-11-22 10:11:00,98.76,98.785,98.75,98.77,1125999993.0
2007-11-22 10:12:00,98.77,98.8,98.765,98.8,588700001.0
2007-11-22 10:13:00,98.8,98.85,98.79,98.835,1137299996.0
2007-11-22 10:14:00,98.84,98.88,98.84,98.88,832599998.0
2007-11-22 10:15:00,98.88,98.895,98.815,98.845,516000000.0
2007-11-22 10:16:00,98.845,98.845,98.775,98.81,1044600006.0
2007-11-22 10:17:00,98.815,98.815,98.745,98.75,592900001.0
2007-11-22 10:18:00,98.75,98.78,98.74,98.745,490500000.0
2007-11-22 10:19:00,98.745,98.755,98.705,98.74,932700000.0
2007-11-22 10:20:00,98.74,98.745,98.645,98.675,1026800005.0
2007-11-22 10:21:00,98.675,98.685,98.625,98.65,1231699994.0
2007-11-22 10:22:00,98.65,98.67,98.615,98.67,661399995.0
2007-11-22 10:23:00,98.67,98.685,98.655,98.67,455899996.0
2007-11-22 10:24:00,98.68,98.695,98.655,98.68,947400001.0
2007-11-22 10:25:00,98.68,98.69,98.655,98.655,733300002.0
2007-11-22 10:26:00,98.66,98.68,98.655,98.67,361199999.0
2007-11-22 10:27:00,98.675,98.68,98.64,98.665,388900000.0
2007-11-22 10:28:00,98.665,98.665,98.635,98.64,450300000.0
2007-11-22 10:29:00,98.64,98.69,98.64,98.69,209600000.0
2007-11-22 10:30:00,98.69,98.7,98.67,98.695,921300000.0
2007-11-22 10:31:00,98.7,98.73,98.69,98.71,469100000.0
2007-11-22 10:32:00,98.705,98.765,98.705,98.75,948500000.0
2007-11-22 10:33:00,98.75,98.76,98.69,98.7,1235899998.0
2007-11-22 10:34:00,98.7,98.725,98.665,98.685,1228800009.0
2007-11-22 10:35:00,98.69,98.735,98.685,98.72,1028899998.0
2007-11-22 10:36:00,98.72,98.78,98.715,98.76,1066399999.0
2007-11-22 10:37:00,98.755,98.77,98.74,98.745,1009899998.0
2007-11-22 10:38:00,98.745,98.77,98.735,98.75,1782600024.0
2007-11-22 10:39:00,98.75,98.76,98.715,98.76,1337399998.0
2007-11-22 10:40:00,98.76,98.78,98.745,98.765,544599997.0
2007-11-22 10:41:00,98.765,98.765,98.735,98.74,159400001.0
2007-11-22 10:42:00,98.74,98.75,98.72,98.745,507499998.0
2007-11-22 10:43:00,98.745,98.76,98.715,98.72,559400001.0
2007-11-22 10:44:00,98.715,98.735,98.65,98.66,1804599996.0
2007-11-22 10:45:00,98.665,98.675,98.635,98.65,675999998.0
2007-11-22 10:46:00,98.65,98.65,98.57,98.6,1654800000.0
2007-11-22 10:47:00,98.6,98.61,98.57,98.575,1263499992.0
2007-11-22 10:48:00,98.575,98.62,98.575,98.62,980200008.0
2007-11-22 10:49:00,98.62,98.64,98.615,98.625,661399997.0
2007-11-22 10:50:00,98.625,98.655,98.615,98.655,641499998.0
2007-11-22 10:51:00,98.65,98.66,98.605,98.615,673900004.0
2007-11-22 10:52:00,98.615,98.635,98.585,98.6,710599999.0
2007-11-22 10:53:00,98.6,98.62,98.58,98.595,1144200000.0
2007-11-22 10:54:00,98.595,98.635,98.59,98.635,606499999.0
2007-11-22 10:55:00,98.63,98.69,98.625,98.67,499800001.0
2007-11-22 10:56:00,98.675,98.675,98.595,98.615,1131999993.0
2007-11-22 10:57:00,98.615,98.615,98.555,98.56,787500003.0
2007-11-22 10:58:00,98.56,98.595,98.535,98.59,722600001.0
2007-11-22 10:59:00,98.59,98.59,98.565,98.58,139600000.0
2007-11-22 11:00:00,98.575,98.605,98.56,98.6,1108999988.0
2007-11-22 11:01:00,98.6,98.625,98.585,98.615,540800001.0
2007-11-22 11:02:00,98.615,98.635,98.595,98.63,526899998.0
2007-11-22 11:03:00,98.635,98.635,98.61,98.62,448500001.0
2007-11-22 11:04:00,98.62,98.62,98.575,98.585,648800000.0
2007-11-22 11:05:00,98.585,98.59,98.545,98.56,971099996.0
2007-11-22 11:06:00,98.56,98.585,98.56,98.58,372000000.0
2007-11-22 11:07:00,98.58,98.6,98.57,98.6,352200003.0
2007-11-22 11:08:00,98.595,98.62,98.565,98.61,890799996.0
2007-11-22 11:09:00,98.61,98.625,98.595,98.61,213300000.0
2007-11-22 11:10:00,98.61,98.62,98.58,98.615,329800000.0
2007-11-22 11:11:00,98.615,98.635,98.605,98.615,970700005.0
2007-11-22 11:12:00,98.62,98.655,98.61,98.63,981000007.0
2007-11-22 11:13:00,98.63,98.64,98.62,98.63,130200000.0
2007-11-22 11:14:00,98.63,98.64,98.625,98.63,400400003.0
2007-11-22 11:15:00,98.625,98.635,98.595,98.605,795799993.0
2007-11-22 11:16:00,98.605,98.615,98.585,98.61,564599993.0
2007-11-22 11:17:00,98.61,98.645,98.61,98.64,321400000.0
2007-11-22 11:18:00,98.64,98.66,98.64,98.65,252300000.0
2007-11-22 11:19:00,98.645,98.67,98.64,98.665,324399996.0
2007-11-22 11:20:00,98.665,98.69,98.665,98.675,355900000.0
2007-11-22 11:21:00,98.675,98.7,98.675,98.685,448000003.0
2007-11-22 11:22:00,98.695,98.72,98.68,98.685,273500000.0
2007-11-22 11:23:00,98.685,98.695,98.665,98.67,436600000.0
2007-11-22 11:24:00,98.67,98.69,98.67,98.69,177200000.0
2007-11-22 11:25:00,98.69,98.705,98.645,98.645,283500003.0
2007-11-22 11:26:00,98.645,98.68,98.645,98.67,388400008.0
2007-11-22 11:27:00,98.67,98.675,98.635,98.655,896799999.0
2007-11-22 11:28:00,98.655,98.66,98.62,98.62,898199994.0
2007-11-22 11:29:00,98.62,98.635,98.61,98.61,599300000.0
2007-11-22 11:30:00,98.61,98.62,98.6,98.61,886799999.0
2007-11-22 11:31:00,98.6,98.62,98.59,98.62,674700000.0
2007-11-22 11:32:00,98.62,98.62,98.545,98.6,1114699999.0
2007-11-22 11:33:00,98.6,98.62,98.6,98.6,367600000.0
2007-11-22 11:34:00,98.595,98.61,98.57,98.57,840500001.0
2007-11-22 11:35:00,98.57,98.59,98.55,98.57,352400000.0
2007-11-22 11:36:00,98.575,98.625,98.565,98.625,606200000.0
2007-11-22 11:37:00,98.625,98.63,98.605,98.615,471400000.0
2007-11-22 11:38:00,98.615,98.685,98.61,98.685,622999997.0
2007-11-22 11:39:00,98.685,98.695,98.65,98.69,520100002.0
2007-11-22 11:40:00,98.69,98.74,98.67,98.73,1004500007.0
2007-11-22 11:41:00,98.72,98.725,98.645,98.67,899999997.0
2007-11-22 11:42:00,98.675,98.715,98.675,98.69,317099998.0
2007-11-22 11:43:00,98.695,98.7,98.65,98.655,732900000.0
2007-11-22 11:44:00,98.655,98.665,98.63,98.65,551700000.0
2007-11-22 11:45:00,98.655,98.655,98.615,98.64,1017100003.0
2007-11-22 11:46:00,98.65,98.685,98.615,98.66,1050300002.0
2007-11-22 11:47:00,98.665,98.685,98.65,98.66,612600000.0
2007-11-22 11:48:00,98.66,98.67,98.65,98.665,247400001.0
2007-11-22 11:49:00,98.675,98.68,98.655,98.66,630199995.0
2007-11-22 11:50:00,98.66,98.675,98.655,98.665,417999998.0
2007-11-22 11:51:00,98.665,98.69,98.66,98.69,373800001.0
2007-11-22 11:52:00,98.69,98.71,98.625,98.64,646199999.0
2007-11-22 11:53:00,98.64,98.65,98.605,98.63,561399999.0
2007-11-22 11:54:00,98.63,98.64,98.595,98.595,780300001.0
2007-11-22 11:55:00,98.6,98.615,98.59,98.605,504300006.0
2007-11-22 11:56:00,98.61,98.62,98.575,98.62,1435000002.0
2007-11-22 11:57:00,98.62,98.635,98.605,98.635,471699999.0
2007-11-22 11:58:00,98.64,98.64,98.61,98.615,313900000.0
2007-11-22 11:59:00,98.615,98.63,98.605,98.625,974500003.0
2007-11-22 12:00:00,98.635,98.645,98.63,98.635,286900000.0
2007-11-22 12:01:00,98.635,98.635,98.6,98.61,408500000.0
2007-11-22 12:02:00,98.61,98.61,98.59,98.595,272200000.0
2007-11-22 12:03:00,98.595,98.6,98.555,98.565,575200000.0
2007-11-22 12:04:00,98.56,98.585,98.555,98.565,844099997.0
2007-11-22 12:05:00,98.56,98.59,98.56,98.58,610400001.0
2007-11-22 12:06:00,98.58,98.58,98.545,98.565,445099999.0
2007-11-22 12:07:00,98.57,98.59,98.56,98.575,355300004.0
2007-11-22 12:08:00,98.575,98.585,98.57,98.575,135999997.0
2007-11-22 12:09:00,98.575,98.59,98.57,98.59,326600003.0
2007-11-22 12:10:00,98.59,98.6,98.58,98.585,537800000.0
2007-11-22 12:11:00,98.58,98.6,98.58,98.59,233100000.0
2007-11-22 12:12:00,98.59,98.6,98.565,98.58,635299997.0
2007-11-22 12:13:00,98.58,98.605,98.57,98.6,335200000.0
2007-11-22 12:14:00,98.6,98.61,98.595,98.605,96500000.0
2007-11-22 12:15:00,98.605,98.605,98.555,98.57,859700003.0
2007-11-22 12:16:00,98.58,98.59,98.565,98.57,220899999.0
2007-11-22 12:17:00,98.57,98.58,98.555,98.56,387600000.0
2007-11-22 12:18:00,98.56,98.565,98.525,98.53,406299999.0
2007-11-22 12:19:00,98.53,98.55,98.515,98.535,491200000.0
2007-11-22 12:20:00,98.535,98.55,98.505,98.545,382700000.0
2007-11-22 12:21:00,98.545,98.555,98.515,98.545,595100000.0
2007-11-22 12:22:00,98.545,98.555,98.535,98.55,324800000.0
2007-11-22 12:23:00,98.55,98.565,98.54,98.555,219200000.0
2007-11-22 12:24:00,98.555,98.575,98.55,98.575,509099998.0
2007-11-22 12:25:00,98.575,98.58,98.545,98.565,570800000.0
2007-11-22 12:26:00,98.565,98.565,98.52,98.54,923300010.0
2007-11-22 12:27:00,98.54,98.57,98.525,98.535,481099995.0
2007-11-22 12:28:00,98.54,98.57,98.535,98.57,564699995.0
2007-11-22 12:29:00,98.58,98.595,98.565,98.58,1213400004.0
2007-11-22 12:30:00,98.58,98.605,98.565,98.58,649400000.0
2007-11-22 12:31:00,98.58,98.585,98.535,98.57,645499999.0
2007-11-22 12:32:00,98.585,98.585,98.56,98.585,97400000.0
2007-11-22 12:33:00,98.585,98.585,98.555,98.56,110100000.0
2007-11-22 12:34:00,98.56,98.585,98.535,98.55,16300000.0
2007-11-22 12:35:00,98.585,98.585,98.535,98.57,336350003.0
2007-11-22 12:36:00,98.57,98.58,98.53,98.54,867699993.0
2007-11-22 12:37:00,98.54,98.59,98.535,98.59,672500000.0
2007-11-22 12:38:00,98.59,98.605,98.575,98.605,556099999.0
2007-11-22 12:39:00,98.605,98.61,98.55,98.555,927199997.0
2007-11-22 12:40:00,98.555,98.56,98.5,98.53,708999999.0
2007-11-22 12:41:00,98.53,98.545,98.52,98.53,371100000.0
2007-11-22 12:42:00,98.53,98.56,98.53,98.545,308700000.0
2007-11-22 12:43:00,98.55,98.55,98.525,98.55,360300000.0
2007-11-22 12:44:00,98.55,98.55,98.525,98.535,728600004.0
2007-11-22 12:45:00,98.535,98.555,98.535,98.55,459100001.0
2007-11-22 12:46:00,98.55,98.55,98.535,98.54,171000000.0
2007-11-22 12:47:00,98.535,98.55,98.515,98.54,417700002.0
2007-11-22 12:48:00,98.545,98.55,98.525,98.55,334500000.0
2007-11-22 12:49:00,98.55,98.55,98.525,98.53,439700000.0
2007-11-22 12:50:00,98.53,98.54,98.515,98.525,508500000.0
2007-11-22 12:51:00,98.525,98.54,98.505,98.51,337000001.0
2007-11-22 12:52:00,98.51,98.55,98.51,98.53,271400000.0
2007-11-22 12:53:00,98.53,98.55,98.515,98.52,564000000.0
2007-11-22 12:54:00,98.52,98.52,98.5,98.505,278600000.0
2007-11-22 12:55:00,98.505,98.53,98.485,98.515,861999998.0
2007-11-22 12:56:00,98.52,98.52,98.49,98.51,699900001.0
2007-11-22 12:57:00,98.505,98.51,98.485,98.49,474000000.0
2007-11-22 12:58:00,98.49,98.5,98.48,98.5,288700000.0
2007-11-22 12:59:00,98.5,98.5,98.475,98.49,706299998.0
2007-11-22 13:00:00,98.485,98.49,98.47,98.48,565300006.0
2007-11-22 13:01:00,98.48,98.505,98.48,98.49,515999996.0
2007-11-22 13:02:00,98.495,98.51,98.485,98.505,570900004.0
2007-11-22 13:03:00,98.505,98.515,98.505,98.51,221500000.0
2007-11-22 13:04:00,98.51,98.52,98.495,98.51,452100000.0
2007-11-22 13:05:00,98.51,98.515,98.5,98.51,230499999.0
2007-11-22 13:06:00,98.51,98.52,98.49,98.49,407900001.0
2007-11-22 13:07:00,98.485,98.52,98.465,98.475,988499993.0
2007-11-22 13:08:00,98.465,98.525,98.465,98.51,463100003.0
2007-11-22 13:09:00,98.51,98.51,98.485,98.49,575600004.0
2007-11-22 13:10:00,98.485,98.535,98.475,98.515,506600002.0
2007-11-22 13:11:00,98.51,98.535,98.505,98.525,150500000.0
2007-11-22 13:12:00,98.525,98.53,98.5,98.505,94900000.0
2007-11-22 13:13:00,98.505,98.505,98.495,98.5,128200000.0
2007-11-22 13:14:00,98.5,98.5,98.485,98.49,178600000.0
2007-11-22 13:15:00,98.49,98.495,98.47,98.475,104900000.0
2007-11-22 13:16:00,98.475,98.48,98.465,98.47,204500000.0
2007-11-22 13:17:00,98.47,98.48,98.445,98.475,494700001.0
2007-11-22 13:18:00,98.48,98.5,98.475,98.48,237100000.0
2007-11-22 13:19:00,98.48,98.505,98.475,98.5,244500000.0
2007-11-22 13:20:00,98.505,98.53,98.485,98.515,738099998.0
2007-11-22 13:21:00,98.515,98.525,98.48,98.48,382400001.0
2007-11-22 13:22:00,98.48,98.5,98.475,98.5,287600002.0
2007-11-22 13:23:00,98.495,98.5,98.49,98.495,273400000.0
2007-11-22 13:24:00,98.495,98.535,98.485,98.53,427800000.0
2007-11-22 13:25:00,98.53,98.54,98.52,98.54,496500001.0
2007-11-22 13:26:00,98.54,98.555,98.525,98.555,392900000.0
2007-11-22 13:27:00,98.555,98.555,98.525,98.54,515500000.0
2007-11-22 13:28:00,98.54,98.565,98.515,98.535,416899999.0
2007-11-22 13:29:00,98.535,98.58,98.53,98.58,608100009.0
2007-11-22 13:30:00,98.58,98.58,98.545,98.545,331799999.0
2007-11-22 13:31:00,98.545,98.56,98.545,98.545,273500000.0
2007-11-22 13:32:00,98.55,98.55,98.525,98.55,535299999.0
2007-11-22 13:33:00,98.55,98.565,98.545,98.565,169900000.0
2007-11-22 13:34:00,98.565,98.57,98.545,98.56,170700000.0
2007-11-22 13:35:00,98.56,98.56,98.535,98.55,260400000.0
2007-11-22 13:36:00,98.55,98.57,98.545,98.57,722099998.0
2007-11-22 13:37:00,98.57,98.59,98.55,98.59,249900000.0
2007-11-22 13:38:00,98.59,98.59,98.555,98.56,229500001.0
2007-11-22 13:39:00,98.56,98.57,98.545,98.56,234600001.0
2007-11-22 13:40:00,98.56,98.56,98.535,98.55,273900000.0
2007-11-22 13:41:00,98.555,98.56,98.53,98.54,283000000.0
2007-11-22 13:42:00,98.54,98.55,98.515,98.525,401899999.0
2007-11-22 13:43:00,98.53,98.53,98.485,98.5,270800001.0
2007-11-22 13:44:00,98.5,98.515,98.485,98.5,235899999.0
2007-11-22 13:45:00,98.51,98.51,98.5,98.5,140700000.0
2007-11-22 13:46:00,98.5,98.52,98.49,98.505,296200000.0
2007-11-22 13:47:00,98.495,98.53,98.495,98.525,201299999.0
2007-11-22 13:48:00,98.525,98.54,98.505,98.505,68100000.0
2007-11-22 13:49:00,98.505,98.505,98.48,98.48,264400000.0
2007-11-22 13:50:00,98.48,98.5,98.48,98.495,440199990.0
2007-11-22 13:51:00,98.495,98.515,98.49,98.51,431000004.0
2007-11-22 13:52:00,98.495,98.515,98.495,98.51,316300000.0
2007-11-22 13:53:00,98.51,98.525,98.5,98.51,275500000.0
2007-11-22 13:54:00,98.51,98.51,98.5,98.51,186900000.0
2007-11-22 13:55:00,98.51,98.515,98.505,98.51,252800000.0
2007-11-22 13:56:00,98.51,98.51,98.495,98.5,217900000.0
2007-11-22 13:57:00,98.5,98.505,98.485,98.495,361500000.0
2007-11-22 13:58:00,98.49,98.5,98.485,98.495,308100000.0
2007-11-22 13:59:00,98.495,98.51,98.475,98.51,218400000.0
2007-11-22 14:00:00,98.5,98.51,98.49,98.5,120100000.0
2007-11-22 14:01:00,98.5,98.5,98.475,98.475,420800000.0
2007-11-22 14:02:00,98.465,98.49,98.46,98.49,374900001.0
2007-11-22 14:03:00,98.49,98.5,98.475,98.5,143200000.0
2007-11-22 14:04:00,98.5,98.5,98.485,98.49,235000000.0
2007-11-22 14:05:00,98.49,98.5,98.48,98.5,273600000.0
2007-11-22 14:06:00,98.5,98.5,98.475,98.49,183900000.0
2007-11-22 14:07:00,98.485,98.52,98.485,98.52,100400000.0
2007-11-22 14:08:00,98.52,98.52,98.495,98.5,168700000.0
2007-11-22 14:09:00,98.5,98.51,98.49,98.51,417999993.0
2007-11-22 14:10:00,98.51,98.52,98.5,98.515,174900000.0
2007-11-22 14:11:00,98.51,98.52,98.495,98.495,351900000.0
2007-11-22 14:12:00,98.495,98.515,98.49,98.5,318900000.0
2007-11-22 14:13:00,98.49,98.51,98.49,98.505,267500000.0
2007-11-22 14:14:00,98.505,98.505,98.495,98.5,60700000.0
2007-11-22 14:15:00,98.495,98.51,98.49,98.5,301100000.0
2007-11-22 14:16:00,98.5,98.5,98.49,98.5,74400000.0
2007-11-22 14:17:00,98.505,98.535,98.495,98.53,405300000.0
2007-11-22 14:18:00,98.535,98.55,98.52,98.535,308000000.0
2007-11-22 14:19:00,98.55,98.555,98.525,98.55,284900001.0
2007-11-22 14:20:00,98.55,98.555,98.535,98.54,264000001.0
2007-11-22 14:21:00,98.545,98.55,98.525,98.54,227800001.0
2007-11-22 14:22:00,98.545,98.55,98.535,98.545,102900000.0
2007-11-22 14:23:00,98.545,98.555,98.535,98.535,207700000.0
2007-11-22 14:24:00,98.54,98.56,98.535,98.56,229600000.0
2007-11-22 14:25:00,98.56,98.56,98.54,98.55,250100000.0
2007-11-22 14:26:00,98.55,98.55,98.535,98.545,283600000.0
2007-11-22 14:27:00,98.55,98.55,98.525,98.54,288000000.0
2007-11-22 14:28:00,98.54,98.55,98.53,98.535,461499999.0
2007-11-22 14:29:00,98.54,98.55,98.53,98.535,283200000.0
2007-11-22 14:30:00,98.535,98.555,98.535,98.555,405200000.0
2007-11-22 14:31:00,98.555,98.575,98.555,98.56,188200000.0
2007-11-22 14:32:00,98.56,98.61,98.56,98.595,329600000.0
2007-11-22 14:33:00,98.59,98.64,98.59,98.63,419399999.0
2007-11-22 14:34:00,98.63,98.655,98.62,98.64,672899998.0
2007-11-22 14:35:00,98.64,98.64,98.575,98.58,479900000.0
2007-11-22 14:36:00,98.585,98.63,98.585,98.615,249900000.0
2007-11-22 14:37:00,98.62,98.625,98.585,98.61,532600000.0
2007-11-22 14:38:00,98.61,98.61,98.585,98.585,342800000.0
2007-11-22 14:39:00,98.585,98.59,98.565,98.565,153300000.0
2007-11-22 14:40:00,98.565,98.575,98.565,98.57,92000000.0
2007-11-22 14:41:00,98.57,98.57,98.57,98.57,39200000.0
2007-11-22 14:42:00,98.57,98.57,98.57,98.57,82800000.0
2007-11-22 14:43:00,98.57,98.57,98.57,98.57,32800000.0
2007-11-22 14:44:00,98.57,98.59,98.545,98.59,264800000.0
2007-11-22 14:45:00,98.59,98.65,98.58,98.635,294500000.0
2007-11-22 14:46:00,98.64,98.64,98.615,98.625,313300001.0
2007-11-22 14:47:00,98.635,98.645,98.62,98.625,160000000.0
2007-11-22 14:48:00,98.625,98.645,98.625,98.63,180200000.0
2007-11-22 14:49:00,98.63,98.635,98.63,98.635,72100000.0
2007-11-22 14:50:00,98.635,98.635,98.625,98.63,119000000.0
2007-11-22 14:51:00,98.63,98.63,98.61,98.61,169800000.0
2007-11-22 14:52:00,98.61,98.63,98.605,98.63,378600000.0
2007-11-22 14:53:00,98.63,98.64,98.59,98.595,454399999.0
2007-11-22 14:54:00,98.595,98.61,98.585,98.59,633000004.0
2007-11-22 14:55:00,98.59,98.59,98.545,98.545,673700000.0
2007-11-22 14:56:00,98.545,98.57,98.545,98.55,589500003.0
2007-11-22 14:57:00,98.55,98.56,98.535,98.55,836199997.0
2007-11-22 14:58:00,98.55,98.56,98.535,98.55,663600000.0
2007-11-22 14:59:00,98.55,98.565,98.545,98.56,331900000.0
2007-11-22 15:00:00,98.56,98.56,98.55,98.55,266300000.0
2007-11-22 15:01:00,98.55,98.6,98.55,98.59,631000002.0
2007-11-22 15:02:00,98.59,98.615,98.58,98.615,356700001.0
2007-11-22 15:03:00,98.615,98.62,98.585,98.6,515999999.0
2007-11-22 15:04:00,98.6,98.61,98.57,98.59,728300006.0
2007-11-22 15:05:00,98.595,98.6,98.59,98.595,339000000.0
2007-11-22 15:06:00,98.595,98.605,98.59,98.6,154400000.0
2007-11-22 15:07:00,98.6,98.6,98.58,98.595,319300001.0
2007-11-22 15:08:00,98.595,98.595,98.585,98.585,86100000.0
2007-11-22 15:09:00,98.585,98.605,98.58,98.6,181500001.0
2007-11-22 15:10:00,98.6,98.6,98.575,98.6,1001999998.0
2007-11-22 15:11:00,98.6,98.61,98.585,98.595,594899999.0
2007-11-22 15:12:00,98.595,98.61,98.575,98.61,291099999.0
2007-11-22 15:13:00,98.605,98.61,98.585,98.59,150399998.0
2007-11-22 15:14:00,98.59,98.6,98.565,98.565,359300001.0
2007-11-22 15:15:00,98.565,98.565,98.555,98.56,131600000.0
2007-11-22 15:16:00,98.56,98.575,98.56,98.57,59100000.0
2007-11-22 15:17:00,98.57,98.57,98.555,98.555,377900001.0
2007-11-22 15:18:00,98.56,98.57,98.56,98.56,228800000.0
2007-11-22 15:19:00,98.565,98.57,98.555,98.555,416000001.0
2007-11-22 15:20:00,98.56,98.58,98.545,98.58,442800001.0
2007-11-22 15:21:00,98.58,98.58,98.555,98.57,490700001.0
2007-11-22 15:22:00,98.57,98.57,98.555,98.555,216599999.0
2007-11-22 15:23:00,98.565,98.565,98.545,98.55,405100001.0
2007-11-22 15:24:00,98.555,98.56,98.545,98.545,496600000.0
2007-11-22 15:25:00,98.535,98.545,98.525,98.54,278800001.0
2007-11-22 15:26:00,98.54,98.54,98.51,98.52,303600000.0
2007-11-22 15:27:00,98.52,98.55,98.52,98.55,204300000.0
2007-11-22 15:28:00,98.55,98.56,98.535,98.55,322300000.0
2007-11-22 15:29:00,98.55,98.55,98.54,98.54,75100000.0
2007-11-22 15:30:00,98.545,98.545,98.54,98.54,226700000.0
2007-11-22 15:31:00,98.54,98.54,98.54,98.54,188000000.0
2007-11-22 15:32:00,98.54,98.54,98.525,98.54,162100000.0
2007-11-22 15:33:00,98.54,98.54,98.505,98.51,241400000.0
2007-11-22 15:34:00,98.51,98.53,98.505,98.53,317400000.0
2007-11-22 15:35:00,98.53,98.54,98.525,98.535,152500000.0
2007-11-22 15:36:00,98.535,98.54,98.525,98.53,218899998.0
2007-11-22 15:37:00,98.53,98.545,98.515,98.535,269599999.0
2007-11-22 15:38:00,98.535,98.555,98.535,98.555,148400000.0
2007-11-22 15:39:00,98.56,98.56,98.545,98.55,136500000.0
2007-11-22 15:40:00,98.55,98.56,98.525,98.56,339199995.0
2007-11-22 15:41:00,98.56,98.595,98.56,98.58,152700000.0
2007-11-22 15:42:00,98.575,98.585,98.575,98.58,65200000.0
2007-11-22 15:43:00,98.58,98.595,98.57,98.575,133500000.0
2007-11-22 15:44:00,98.575,98.575,98.565,98.57,102400000.0
2007-11-22 15:45:00,98.575,98.575,98.555,98.565,177900001.0
2007-11-22 15:46:00,98.57,98.57,98.555,98.555,184300004.0
2007-11-22 15:47:00,98.555,98.57,98.555,98.565,296100001.0
2007-11-22 15:48:00,98.565,98.565,98.54,98.54,197500000.0
2007-11-22 15:49:00,98.54,98.555,98.525,98.54,748200000.0
2007-11-22 15:50:00,98.54,98.54,98.52,98.54,395899995.0
2007-11-22 15:51:00,98.54,98.555,98.535,98.54,265100000.0
2007-11-22 15:52:00,98.54,98.55,98.525,98.55,1040200000.0
2007-11-22 15:53:00,98.55,98.55,98.535,98.55,223000000.0
2007-11-22 15:54:00,98.55,98.555,98.545,98.545,443500000.0
2007-11-22 15:55:00,98.545,98.555,98.545,98.555,254000000.0
2007-11-22 15:56:00,98.555,98.565,98.555,98.56,163799997.0
2007-11-22 15:57:00,98.565,98.595,98.565,98.58,261600000.0
2007-11-22 15:58:00,98.575,98.58,98.56,98.565,166900001.0
2007-11-22 15:59:00,98.57,98.58,98.565,98.57,80400000.0
2007-11-22 16:00:00,98.565,98.575,98.555,98.575,337299998.0
2007-11-22 16:01:00,98.57,98.595,98.565,98.59,242400001.0
2007-11-22 16:02:00,98.59,98.6,98.59,98.6,279500000.0
2007-11-22 16:03:00,98.6,98.615,98.575,98.6,451100000.0
2007-11-22 16:04:00,98.6,98.62,98.585,98.61,995900002.0
2007-11-22 16:05:00,98.61,98.63,98.595,98.6,657599996.0
2007-11-22 16:06:00,98.595,98.62,98.585,98.61,378900000.0
2007-11-22 16:07:00,98.61,98.63,98.605,98.605,357800001.0
2007-11-22 16:08:00,98.605,98.63,98.605,98.625,451800000.0
2007-11-22 16:09:00,98.625,98.645,98.6,98.605,660099999.0
2007-11-22 16:10:00,98.605,98.62,98.585,98.6,389900000.0
2007-11-22 16:11:00,98.6,98.635,98.6,98.635,708600005.0
2007-11-22 16:12:00,98.63,98.63,98.595,98.62,521299999.0
2007-11-22 16:13:00,98.615,98.66,98.615,98.65,353399999.0
2007-11-22 16:14:00,98.65,98.665,98.645,98.66,144600000.0
2007-11-22 16:15:00,98.66,98.66,98.615,98.63,316300000.0
2007-11-22 16:16:00,98.63,98.635,98.615,98.62,174000000.0
2007-11-22 16:17:00,98.615,98.64,98.615,98.635,299700000.0
2007-11-22 16:18:00,98.635,98.64,98.615,98.615,215200001.0
2007-11-22 16:19:00,98.615,98.63,98.615,98.63,271200000.0
2007-11-22 16:20:00,98.63,98.645,98.625,98.635,214300000.0
2007-11-22 16:21:00,98.635,98.64,98.62,98.63,345599999.0
2007-11-22 16:22:00,98.625,98.67,98.625,98.66,529900001.0
2007-11-22 16:23:00,98.66,98.67,98.64,98.66,175300000.0
2007-11-22 16:24:00,98.655,98.66,98.64,98.655,159200000.0
2007-11-22 16:25:00,98.655,98.665,98.645,98.65,155600001.0
2007-11-22 16:26:00,98.655,98.665,98.645,98.645,164700000.0
2007-11-22 16:27:00,98.645,98.665,98.64,98.65,323000000.0
2007-11-22 16:28:00,98.655,98.675,98.645,98.665,622600000.0
2007-11-22 16:29:00,98.665,98.665,98.635,98.64,168800000.0
2007-11-22 16:30:00,98.64,98.66,98.635,98.635,108700000.0
2007-11-22 16:31:00,98.63,98.65,98.615,98.625,390299999.0
2007-11-22 16:32:00,98.63,98.64,98.605,98.62,471000000.0
2007-11-22 16:33:00,98.62,98.63,98.6,98.62,185700000.0
2007-11-22 16:34:00,98.62,98.63,98.605,98.61,266200000.0
2007-11-22 16:35:00,98.61,98.63,98.6,98.625,321499999.0
2007-11-22 16:36:00,98.625,98.635,98.615,98.63,250400000.0
2007-11-22 16:37:00,98.63,98.63,98.62,98.63,126500000.0
2007-11-22 16:38:00,98.625,98.635,98.605,98.635,276700002.0
2007-11-22 16:39:00,98.635,98.64,98.625,98.64,176600000.0
2007-11-22 16:40:00,98.64,98.64,98.63,98.635,132200000.0
2007-11-22 16:41:00,98.635,98.65,98.635,98.65,252300000.0
2007-11-22 16:42:00,98.65,98.65,98.62,98.63,267500001.0
2007-11-22 16:43:00,98.63,98.635,98.625,98.625,193000000.0
2007-11-22 16:44:00,98.625,98.64,98.62,98.625,169700000.0
2007-11-22 16:45:00,98.63,98.64,98.62,98.625,162700000.0
2007-11-22 16:46:00,98.63,98.64,98.62,98.62,137700000.0
2007-11-22 16:47:00,98.63,98.64,98.62,98.63,481000000.0
2007-11-22 16:48:00,98.63,98.655,98.625,98.655,282600000.0
2007-11-22 16:49:00,98.65,98.66,98.635,98.635,242000000.0
2007-11-22 16:50:00,98.64,98.655,98.625,98.645,537100002.0
2007-11-22 16:51:00,98.645,98.645,98.625,98.635,154800000.0
2007-11-22 16:52:00,98.63,98.64,98.63,98.635,118500000.0
2007-11-22 16:53:00,98.635,98.645,98.63,98.635,103200000.0
2007-11-22 16:54:00,98.635,98.635,98.605,98.605,295600000.0
2007-11-22 16:55:00,98.605,98.62,98.595,98.605,270999999.0
2007-11-22 16:56:00,98.605,98.62,98.57,98.575,388700000.0
2007-11-22 16:57:00,98.575,98.595,98.565,98.585,476100000.0
2007-11-22 16:58:00,98.585,98.6,98.585,98.595,155300000.0
2007-11-22 16:59:00,98.595,98.6,98.58,98.59,368500000.0
2007-11-22 17:00:00,98.59,98.6,98.58,98.6,254400000.0
2007-11-22 17:01:00,98.6,98.635,98.59,98.63,251900000.0
2007-11-22 17:02:00,98.63,98.63,98.595,98.6,281700000.0
2007-11-22 17:03:00,98.595,98.595,98.545,98.565,446100000.0
2007-11-22 17:04:00,98.565,98.57,98.55,98.56,435800000.0
2007-11-22 17:05:00,98.56,98.57,98.55,98.56,312100000.0
2007-11-22 17:06:00,98.56,98.57,98.55,98.565,317200000.0
2007-11-22 17:07:00,98.565,98.58,98.545,98.56,384200000.0
2007-11-22 17:08:00,98.56,98.575,98.545,98.57,658199996.0
2007-11-22 17:09:00,98.57,98.58,98.545,98.555,194499999.0
2007-11-22 17:10:00,98.56,98.58,98.555,98.57,124600000.0
2007-11-22 17:11:00,98.57,98.575,98.555,98.565,154900000.0
2007-11-22 17:12:00,98.57,98.58,98.54,98.54,230100000.0
2007-11-22 17:13:00,98.54,98.56,98.535,98.54,367500000.0
2007-11-22 17:14:00,98.54,98.55,98.525,98.53,399700000.0
2007-11-22 17:15:00,98.53,98.59,98.525,98.58,348500000.0
2007-11-22 17:16:00,98.58,98.595,98.575,98.59,202500000.0
2007-11-22 17:17:00,98.59,98.59,98.555,98.57,571600002.0
2007-11-22 17:18:00,98.57,98.585,98.525,98.525,430899999.0
2007-11-22 17:19:00,98.525,98.54,98.515,98.53,565300003.0
2007-11-22 17:20:00,98.53,98.55,98.5,98.53,500500001.0
2007-11-22 17:21:00,98.535,98.545,98.505,98.52,443700000.0
2007-11-22 17:22:00,98.515,98.525,98.505,98.51,578100002.0
2007-11-22 17:23:00,98.51,98.53,98.5,98.525,523000000.0
2007-11-22 17:24:00,98.525,98.545,98.52,98.545,281300000.0
2007-11-22 17:25:00,98.545,98.555,98.525,98.53,440100000.0
2007-11-22 17:26:00,98.53,98.55,98.53,98.54,221000000.0
2007-11-22 17:27:00,98.54,98.555,98.535,98.545,148600000.0
2007-11-22 17:28:00,98.545,98.56,98.54,98.545,321100000.0
2007-11-22 17:29:00,98.545,98.545,98.53,98.535,289700000.0
2007-11-22 17:30:00,98.54,98.545,98.53,98.535,259500000.0
2007-11-22 17:31:00,98.535,98.54,98.525,98.54,298200000.0
2007-11-22 17:32:00,98.54,98.545,98.515,98.525,365100000.0
2007-11-22 17:33:00,98.525,98.53,98.495,98.515,613100001.0
2007-11-22 17:34:00,98.51,98.53,98.495,98.53,568800000.0
2007-11-22 17:35:00,98.53,98.545,98.515,98.53,455000000.0
2007-11-22 17:36:00,98.53,98.54,98.515,98.525,457500000.0
2007-11-22 17:37:00,98.525,98.58,98.525,98.58,315200000.0
2007-11-22 17:38:00,98.58,98.6,98.57,98.59,238800000.0
2007-11-22 17:39:00,98.59,98.6,98.57,98.585,658699997.0
2007-11-22 17:40:00,98.585,98.6,98.58,98.585,359600000.0
2007-11-22 17:41:00,98.585,98.6,98.575,98.58,198699999.0
2007-11-22 17:42:00,98.58,98.6,98.58,98.59,377900000.0
2007-11-22 17:43:00,98.58,98.59,98.565,98.585,372200000.0
2007-11-22 17:44:00,98.585,98.585,98.565,98.57,184500000.0
2007-11-22 17:45:00,98.57,98.62,98.57,98.6,522399997.0
2007-11-22 17:46:00,98.605,98.61,98.575,98.595,441800000.0
2007-11-22 17:47:00,98.6,98.605,98.575,98.6,389900000.0
2007-11-22 17:48:00,98.605,98.61,98.585,98.595,253100000.0
2007-11-22 17:49:00,98.59,98.6,98.565,98.575,422200001.0
2007-11-22 17:50:00,98.575,98.59,98.56,98.575,243800000.0
2007-11-22 17:51:00,98.575,98.59,98.56,98.565,202600000.0
2007-11-22 17:52:00,98.56,98.59,98.56,98.575,428600000.0
2007-11-22 17:53:00,98.575,98.6,98.575,98.6,327100000.0
2007-11-22 17:54:00,98.6,98.61,98.58,98.605,338300000.0
2007-11-22 17:55:00,98.605,98.62,98.585,98.62,554500000.0
2007-11-22 17:56:00,98.62,98.62,98.575,98.585,999799984.0
2007-11-22 17:57:00,98.58,98.585,98.525,98.555,1086100001.0
2007-11-22 17:58:00,98.555,98.58,98.55,98.57,393900000.0
2007-11-22 17:59:00,98.57,98.59,98.55,98.585,283799999.0
2007-11-22 18:00:00,98.585,98.59,98.545,98.58,488900000.0
2007-11-22 18:01:00,98.58,98.6,98.56,98.585,368200000.0
2007-11-22 18:02:00,98.585,98.59,98.555,98.555,241500000.0
2007-11-22 18:03:00,98.56,98.56,98.475,98.48,454900000.0
2007-11-22 18:04:00,98.48,98.5,98.465,98.47,354500000.0
2007-11-22 18:05:00,98.47,98.485,98.465,98.48,323500000.0
2007-11-22 18:06:00,98.48,98.53,98.48,98.53,293300000.0
2007-11-22 18:07:00,98.53,98.53,98.485,98.49,446100000.0
2007-11-22 18:08:00,98.49,98.495,98.465,98.495,509999999.0
2007-11-22 18:09:00,98.495,98.505,98.48,98.49,248100000.0
2007-11-22 18:10:00,98.49,98.495,98.475,98.49,142500000.0
2007-11-22 18:11:00,98.5,98.53,98.495,98.53,217000002.0
2007-11-22 18:12:00,98.525,98.54,98.505,98.525,500000000.0
2007-11-22 18:13:00,98.525,98.525,98.505,98.525,338099999.0
2007-11-22 18:14:00,98.52,98.53,98.515,98.525,240800000.0
2007-11-22 18:15:00,98.525,98.54,98.515,98.54,256500000.0
2007-11-22 18:16:00,98.53,98.55,98.505,98.52,533000000.0
2007-11-22 18:17:00,98.52,98.54,98.515,98.53,193300000.0
2007-11-22 18:18:00,98.53,98.56,98.53,98.555,207299999.0
2007-11-22 18:19:00,98.555,98.57,98.545,98.56,679399998.0
2007-11-22 18:20:00,98.56,98.575,98.535,98.55,945800002.0
2007-11-22 18:21:00,98.55,98.57,98.535,98.555,902300003.0
2007-11-22 18:22:00,98.555,98.565,98.545,98.555,210800000.0
2007-11-22 18:23:00,98.555,98.56,98.53,98.555,232300000.0
2007-11-22 18:24:00,98.575,98.59,98.555,98.58,348100000.0
2007-11-22 18:25:00,98.58,98.6,98.555,98.555,382700000.0
2007-11-22 18:26:00,98.555,98.58,98.535,98.56,1006299998.0
2007-11-22 18:27:00,98.56,98.565,98.54,98.555,332000000.0
2007-11-22 18:28:00,98.555,98.56,98.515,98.53,543299999.0
2007-11-22 18:29:00,98.53,98.53,98.505,98.51,424800000.0
2007-11-22 18:30:00,98.51,98.51,98.5,98.5,163200000.0
2007-11-22 18:31:00,98.5,98.51,98.475,98.5,333800000.0
2007-11-22 18:32:00,98.51,98.52,98.475,98.52,418699999.0
2007-11-22 18:33:00,98.52,98.53,98.495,98.51,640400000.0
2007-11-22 18:34:00,98.51,98.515,98.485,98.495,531899998.0
2007-11-22 18:35:00,98.495,98.525,98.49,98.495,223500000.0
2007-11-22 18:36:00,98.495,98.52,98.495,98.505,232400000.0
2007-11-22 18:37:00,98.505,98.51,98.495,98.51,224800000.0
2007-11-22 18:38:00,98.51,98.52,98.485,98.505,118300002.0
2007-11-22 18:39:00,98.505,98.53,98.5,98.515,545899993.0
2007-11-22 18:40:00,98.515,98.53,98.49,98.5,477100000.0
2007-11-22 18:41:00,98.5,98.5,98.49,98.5,154800000.0
2007-11-22 18:42:00,98.5,98.53,98.495,98.52,444000000.0
2007-11-22 18:43:00,98.52,98.53,98.505,98.52,478100000.0
2007-11-22 18:44:00,98.52,98.53,98.515,98.525,332100000.0
2007-11-22 18:45:00,98.53,98.535,98.505,98.52,390300000.0
2007-11-22 18:46:00,98.52,98.525,98.505,98.52,158400000.0
2007-11-22 18:47:00,98.505,98.535,98.505,98.525,149300000.0
2007-11-22 18:48:00,98.525,98.535,98.51,98.515,92100000.0
2007-11-22 18:49:00,98.515,98.525,98.515,98.52,75600000.0
2007-11-22 18:50:00,98.52,98.535,98.515,98.52,206000000.0
2007-11-22 18:51:00,98.52,98.52,98.495,98.505,402099998.0
2007-11-22 18:52:00,98.505,98.51,98.475,98.49,184200000.0
2007-11-22 18:53:00,98.49,98.495,98.475,98.495,67500000.0
2007-11-22 18:54:00,98.495,98.495,98.475,98.475,30000000.0
2007-11-22 18:55:00,98.475,98.49,98.435,98.445,292800000.0
2007-11-22 18:56:00,98.45,98.47,98.43,98.47,248100000.0
2007-11-22 18:57:00,98.47,98.48,98.455,98.46,285200000.0
2007-11-22 18:58:00,98.46,98.48,98.455,98.47,145200000.0
2007-11-22 18:59:00,98.455,98.49,98.455,98.485,370600000.0
2007-11-22 19:00:00,98.485,98.485,98.46,98.48,183000000.0
2007-11-22 19:01:00,98.48,98.48,98.45,98.48,252800000.0
2007-11-22 19:02:00,98.48,98.48,98.445,98.45,326000001.0
2007-11-22 19:03:00,98.47,98.48,98.45,98.47,485800000.0
2007-11-22 19:04:00,98.47,98.51,98.455,98.51,206900001.0
2007-11-22 19:05:00,98.51,98.51,98.485,98.5,198600000.0
2007-11-22 19:06:00,98.49,98.495,98.465,98.48,283700000.0
2007-11-22 19:07:00,98.48,98.49,98.46,98.48,93400000.0
2007-11-22 19:08:00,98.47,98.5,98.455,98.5,593499999.0
2007-11-22 19:09:00,98.49,98.51,98.475,98.5,270600001.0
2007-11-22 19:10:00,98.5,98.5,98.48,98.48,230700000.0
2007-11-22 19:11:00,98.48,98.48,98.475,98.48,185600000.0
2007-11-22 19:12:00,98.48,98.49,98.475,98.49,208000000.0
2007-11-22 19:13:00,98.49,98.49,98.47,98.47,198100000.0
2007-11-22 19:14:00,98.47,98.47,98.465,98.47,301600000.0
2007-11-22 19:15:00,98.47,98.48,98.445,98.445,437600001.0
2007-11-22 19:16:00,98.45,98.46,98.445,98.46,365800000.0
2007-11-22 19:17:00,98.46,98.46,98.435,98.44,180200000.0
2007-11-22 19:18:00,98.455,98.465,98.455,98.46,41200000.0
2007-11-22 19:19:00,98.465,98.465,98.455,98.465,105800000.0
2007-11-22 19:20:00,98.46,98.465,98.45,98.465,35100000.0
2007-11-22 19:21:00,98.465,98.49,98.46,98.475,31500000.0
2007-11-22 19:22:00,98.475,98.49,98.45,98.455,300600000.0
2007-11-22 19:23:00,98.455,98.48,98.45,98.48,178800001.0
2007-11-22 19:24:00,98.48,98.49,98.46,98.46,161900000.0
2007-11-22 19:25:00,98.46,98.48,98.46,98.465,433400000.0
2007-11-22 19:26:00,98.465,98.475,98.46,98.465,340800000.0
2007-11-22 19:27:00,98.465,98.475,98.455,98.465,293200000.0
2007-11-22 19:28:00,98.465,98.475,98.465,98.475,99600000.0
2007-11-22 19:29:00,98.475,98.475,98.465,98.465,346500000.0
2007-11-22 19:30:00,98.465,98.48,98.455,98.455,304900000.0
2007-11-22 19:31:00,98.455,98.46,98.445,98.455,205700000.0
2007-11-22 19:32:00,98.455,98.465,98.44,98.465,767500000.0
2007-11-22 19:33:00,98.465,98.51,98.45,98.47,733999991.0
2007-11-22 19:34:00,98.47,98.51,98.47,98.47,312699998.0
2007-11-22 19:35:00,98.47,98.53,98.465,98.52,624999997.0
2007-11-22 19:36:00,98.52,98.54,98.52,98.535,404499999.0
2007-11-22 19:37:00,98.54,98.555,98.525,98.555,367600001.0
2007-11-22 19:38:00,98.555,98.555,98.53,98.555,441300015.0
2007-11-22 19:39:00,98.555,98.57,98.545,98.55,207800002.0
2007-11-22 19:40:00,98.55,98.55,98.515,98.545,501300001.0
2007-11-22 19:41:00,98.545,98.545,98.53,98.53,403799998.0
2007-11-22 19:42:00,98.53,98.57,98.525,98.545,512299994.0
2007-11-22 19:43:00,98.545,98.545,98.475,98.52,387700000.0
2007-11-22 19:44:00,98.52,98.52,98.495,98.5,237200000.0
2007-11-22 19:45:00,98.49,98.5,98.475,98.48,512499997.0
2007-11-22 19:46:00,98.48,98.5,98.48,98.5,232700000.0
2007-11-22 19:47:00,98.5,98.5,98.47,98.49,371100002.0
2007-11-22 19:48:00,98.48,98.5,98.48,98.5,324599999.0
2007-11-22 19:49:00,98.5,98.5,98.48,98.5,319800007.0
2007-11-22 19:50:00,98.5,98.5,98.47,98.48,237600002.0
2007-11-22 19:51:00,98.47,98.495,98.47,98.49,182900001.0
2007-11-22 19:52:00,98.49,98.49,98.49,98.49,132500000.0
2007-11-22 19:53:00,98.49,98.49,98.475,98.49,288700000.0
2007-11-22 19:54:00,98.49,98.5,98.48,98.49,236000000.0
2007-11-22 19:55:00,98.47,98.5,98.47,98.48,228400000.0
2007-11-22 19:56:00,98.48,98.5,98.48,98.5,226100000.0
2007-11-22 19:57:00,98.5,98.5,98.485,98.49,75400000.0
2007-11-22 19:58:00,98.49,98.49,98.46,98.46,153700000.0
2007-11-22 19:59:00,98.47,98.49,98.46,98.465,204699999.0
2007-11-22 20:00:00,98.465,98.465,98.435,98.45,347899999.0
2007-11-22 20:01:00,98.46,98.48,98.46,98.47,285100000.0
2007-11-22 20:02:00,98.475,98.485,98.465,98.485,213899997.0
2007-11-22 20:03:00,98.485,98.485,98.48,98.485,50000000.0
2007-11-22 20:04:00,98.48,98.485,98.48,98.48,37400000.0
2007-11-22 20:05:00,98.48,98.505,98.48,98.505,103399999.0
2007-11-22 20:06:00,98.505,98.54,98.505,98.53,141600000.0
2007-11-22 20:07:00,98.53,98.56,98.525,98.555,272299998.0
2007-11-22 20:08:00,98.56,98.56,98.52,98.53,282899999.0
2007-11-22 20:09:00,98.53,98.54,98.525,98.53,324899998.0
2007-11-22 20:10:00,98.53,98.535,98.53,98.535,118400000.0
2007-11-22 20:11:00,98.53,98.53,98.52,98.52,287100000.0
2007-11-22 20:12:00,98.525,98.535,98.525,98.535,19500000.0
2007-11-22 20:13:00,98.53,98.53,98.52,98.53,265900000.0
2007-11-22 20:14:00,98.53,98.53,98.52,98.53,265900000.0
2007-11-22 20:15:00,98.525,98.54,98.505,98.54,199700002.0
2007-11-22 20:16:00,98.54,98.56,98.54,98.56,239600008.0
2007-11-22 20:17:00,98.56,98.57,98.545,98.565,196399999.0
2007-11-22 20:18:00,98.56,98.56,98.515,98.525,498999994.0
2007-11-22 20:19:00,98.525,98.53,98.525,98.53,233700000.0
2007-11-22 20:20:00,98.53,98.535,98.51,98.515,171200000.0
2007-11-22 20:21:00,98.515,98.515,98.495,98.51,251600003.0
2007-11-22 20:22:00,98.51,98.53,98.46,98.53,533300000.0
2007-11-22 20:23:00,98.53,98.53,98.465,98.465,123600000.0
2007-11-22 20:24:00,98.465,98.465,98.45,98.46,176400000.0
2007-11-22 20:25:00,98.45,98.46,98.44,98.45,355899996.0
2007-11-22 20:26:00,98.45,98.465,98.45,98.46,136200000.0
2007-11-22 20:27:00,98.465,98.465,98.45,98.455,125000000.0
2007-11-22 20:28:00,98.455,98.465,98.455,98.465,64300000.0
2007-11-22 20:29:00,98.465,98.465,98.46,98.46,16100000.0
2007-11-22 20:30:00,98.46,98.46,98.435,98.46,448099999.0
2007-11-22 20:31:00,98.46,98.46,98.45,98.46,118399999.0
2007-11-22 20:32:00,98.46,98.46,98.45,98.46,107600000.0
2007-11-22 20:33:00,98.46,98.47,98.46,98.47,18600000.0
2007-11-22 20:34:00,98.47,98.475,98.47,98.47,18200000.0
2007-11-22 20:35:00,98.47,98.475,98.455,98.475,26100000.0
2007-11-22 20:36:00,98.475,98.48,98.445,98.455,384700001.0
2007-11-22 20:37:00,98.455,98.475,98.455,98.47,56700000.0
2007-11-22 20:38:00,98.47,98.48,98.47,98.475,91499999.0
2007-11-22 20:39:00,98.475,98.48,98.47,98.48,183299997.0
2007-11-22 20:40:00,98.47,98.48,98.47,98.48,254599998.0
2007-11-22 20:41:00,98.48,98.48,98.47,98.475,42400000.0
2007-11-22 20:42:00,98.475,98.48,98.47,98.47,39300000.0
2007-11-22 20:43:00,98.47,98.475,98.46,98.475,184900000.0
2007-11-22 20:44:00,98.475,98.475,98.46,98.475,345700001.0
2007-11-22 20:45:00,98.475,98.5,98.47,98.48,187000000.0
2007-11-22 20:46:00,98.48,98.485,98.47,98.485,144200000.0
2007-11-22 20:47:00,98.485,98.485,98.48,98.485,28500000.0
2007-11-22 20:48:00,98.485,98.49,98.47,98.48,174900000.0
2007-11-22 20:49:00,98.48,98.49,98.475,98.49,151900001.0
2007-11-22 20:50:00,98.49,98.5,98.49,98.49,33800000.0
2007-11-22 20:51:00,98.49,98.5,98.48,98.5,96800000.0
2007-11-22 20:52:00,98.5,98.515,98.495,98.5,275200001.0
2007-11-22 20:53:00,98.49,98.5,98.49,98.5,71899999.0
2007-11-22 20:54:00,98.505,98.52,98.495,98.52,68200000.0
2007-11-22 20:55:00,98.52,98.52,98.5,98.5,246000004.0
2007-11-22 20:56:00,98.5,98.5,98.5,98.5,7900000.0
2007-11-22 20:57:00,98.49,98.5,98.49,98.49,254000000.0
2007-11-22 20:58:00,98.49,98.5,98.49,98.495,301900000.0
2007-11-22 20:59:00,98.495,98.5,98.48,98.5,168000000.0
2007-11-22 21:00:00,98.5,98.5,98.485,98.485,169200000.0
2007-11-22 21:01:00,98.485,98.485,98.48,98.485,125200000.0
2007-11-22 21:02:00,98.485,98.495,98.48,98.49,152899999.0
2007-11-22 21:03:00,98.49,98.51,98.48,98.51,194099999.0
2007-11-22 21:04:00,98.51,98.52,98.49,98.52,104300000.0
2007-11-22 21:05:00,98.52,98.54,98.505,98.525,406000003.0
2007-11-22 21:06:00,98.525,98.525,98.5,98.52,292500001.0
2007-11-22 21:07:00,98.52,98.53,98.5,98.53,229399999.0
2007-11-22 21:08:00,98.525,98.535,98.515,98.53,285100004.0
2007-11-22 21:09:00,98.535,98.54,98.52,98.535,307000000.0
2007-11-22 21:10:00,98.535,98.535,98.505,98.51,226200000.0
2007-11-22 21:11:00,98.51,98.52,98.5,98.52,260099997.0
2007-11-22 21:12:00,98.52,98.535,98.52,98.535,75200000.0
2007-11-22 21:13:00,98.53,98.555,98.52,98.555,273999996.0
2007-11-22 21:14:00,98.555,98.555,98.515,98.545,310599998.0
2007-11-22 21:15:00,98.545,98.555,98.535,98.54,110100000.0
2007-11-22 21:16:00,98.545,98.545,98.54,98.54,83500000.0
2007-11-22 21:17:00,98.54,98.545,98.53,98.545,149200000.0
2007-11-22 21:18:00,98.545,98.555,98.535,98.535,320100001.0
2007-11-22 21:19:00,98.535,98.56,98.535,98.555,269200000.0
2007-11-22 21:20:00,98.555,98.57,98.53,98.54,135600000.0
2007-11-22 21:21:00,98.525,98.55,98.525,98.55,439799999.0
2007-11-22 21:22:00,98.55,98.55,98.525,98.54,281900000.0
2007-11-22 21:23:00,98.545,98.56,98.54,98.56,340600000.0
2007-11-22 21:24:00,98.56,98.56,98.545,98.55,174600000.0
2007-11-22 21:25:00,98.555,98.555,98.545,98.545,46000000.0
2007-11-22 21:26:00,98.555,98.56,98.53,98.545,221799998.0
2007-11-22 21:27:00,98.545,98.55,98.54,98.55,202200000.0
2007-11-22 21:28:00,98.55,98.55,98.535,98.54,138900000.0
2007-11-22 21:29:00,98.54,98.545,98.53,98.53,106900000.0
2007-11-22 21:30:00,98.53,98.545,98.53,98.53,119399998.0
2007-11-22 21:31:00,98.53,98.54,98.53,98.54,124899999.0
2007-11-22 21:32:00,98.54,98.545,98.53,98.545,168600000.0
2007-11-22 21:33:00,98.545,98.545,98.525,98.54,158699998.0
2007-11-22 21:34:00,98.54,98.54,98.53,98.535,113000000.0
2007-11-22 21:35:00,98.53,98.545,98.53,98.53,88300000.0
2007-11-22 21:36:00,98.53,98.54,98.53,98.53,142800000.0
2007-11-22 21:37:00,98.53,98.545,98.53,98.54,86900000.0
2007-11-22 21:38:00,98.54,98.56,98.54,98.55,208200000.0
2007-11-22 21:39:00,98.55,98.555,98.535,98.54,382600001.0
2007-11-22 21:40:00,98.54,98.55,98.54,98.545,226599999.0
2007-11-22 21:41:00,98.54,98.55,98.54,98.55,97100000.0
2007-11-22 21:42:00,98.55,98.55,98.54,98.55,39600000.0
2007-11-22 21:43:00,98.55,98.55,98.54,98.54,107100002.0
2007-11-22 21:44:00,98.54,98.54,98.535,98.54,210000000.0
2007-11-22 21:45:00,98.54,98.54,98.53,98.54,125899999.0
2007-11-22 21:46:00,98.54,98.54,98.53,98.54,213299994.0
2007-11-22 21:47:00,98.54,98.55,98.54,98.55,95800000.0
2007-11-22 21:48:00,98.55,98.555,98.54,98.54,61100003.0
2007-11-22 21:49:00,98.54,98.54,98.54,98.54,262400007.0
2007-11-22 21:50:00,98.54,98.55,98.54,98.55,107600000.0
2007-11-22 21:51:00,98.54,98.54,98.53,98.53,94400000.0
2007-11-22 21:52:00,98.53,98.53,98.53,98.53,247899990.0
2007-11-22 21:53:00,98.52,98.555,98.52,98.54,150299999.0
2007-11-22 21:54:00,98.54,98.55,98.54,98.54,67000000.0
2007-11-22 21:55:00,98.54,98.555,98.53,98.54,179300000.0
2007-11-22 21:56:00,98.54,98.56,98.535,98.54,203800000.0
2007-11-22 21:57:00,98.54,98.555,98.54,98.55,204600000.0
2007-11-22 21:58:00,98.55,98.55,98.53,98.54,18500000.0
2007-11-22 21:59:00,98.545,98.545,98.53,98.53,30300000.0
2007-11-22 22:00:00,98.53,98.56,98.53,98.555,55400000.0
2007-11-22 22:01:00,98.555,98.555,98.55,98.55,4000000.0
2007-11-22 22:02:00,98.55,98.55,98.53,98.53,31900000.0
2007-11-22 22:03:00,98.53,98.53,98.51,98.51,23400000.0
2007-11-22 22:04:00,98.51,98.53,98.51,98.53,33700000.0
2007-11-22 22:05:00,98.53,98.53,98.51,98.51,49600000.0
2007-11-22 22:06:00,98.51,98.54,98.51,98.53,54900000.0
2007-11-22 22:07:00,98.53,98.54,98.53,98.53,46900000.0
2007-11-22 22:08:00,98.53,98.555,98.53,98.555,43100000.0
2007-11-22 22:09:00,98.555,98.555,98.54,98.54,14000000.0
2007-11-22 22:10:00,98.53,98.54,98.52,98.52,67400000.0
2007-11-22 22:11:00,98.52,98.52,98.5,98.51,80600000.0
2007-11-22 22:12:00,98.5,98.535,98.5,98.535,77899999.0
2007-11-22 22:13:00,98.53,98.55,98.53,98.545,190000000.0
2007-11-22 22:14:00,98.545,98.545,98.525,98.525,129200000.0
2007-11-22 22:15:00,98.525,98.525,98.525,98.525,38500000.0
2007-11-22 22:16:00,98.53,98.54,98.52,98.54,190900001.0
2007-11-22 22:17:00,98.54,98.545,98.53,98.54,135900000.0
2007-11-22 22:18:00,98.525,98.54,98.525,98.535,104399999.0
2007-11-22 22:19:00,98.535,98.545,98.53,98.53,55599999.0
2007-11-22 22:20:00,98.54,98.55,98.54,98.545,14000000.0
2007-11-22 22:21:00,98.545,98.55,98.53,98.55,17800000.0
2007-11-22 22:22:00,98.53,98.555,98.53,98.555,32800000.0
2007-11-22 22:23:00,98.54,98.56,98.54,98.55,41500000.0
2007-11-22 22:24:00,98.55,98.555,98.53,98.53,91900000.0
2007-11-22 22:25:00,98.53,98.535,98.52,98.525,93500000.0
2007-11-22 22:26:00,98.53,98.545,98.53,98.545,96400000.0
2007-11-22 22:27:00,98.54,98.55,98.54,98.545,71900000.0
2007-11-22 22:28:00,98.545,98.545,98.54,98.545,140000000.0
2007-11-22 22:29:00,98.545,98.565,98.545,98.56,15700000.0
2007-11-22 22:30:00,98.56,98.565,98.55,98.55,21200000.0
2007-11-22 22:31:00,98.55,98.555,98.55,98.555,84099999.0
2007-11-22 22:32:00,98.55,98.555,98.55,98.555,100200000.0
2007-11-22 22:33:00,98.555,98.555,98.55,98.55,34300000.0
2007-11-22 22:34:00,98.555,98.555,98.54,98.545,92799999.0
2007-11-22 22:35:00,98.545,98.55,98.545,98.545,26400000.0
2007-11-22 22:36:00,98.545,98.56,98.545,98.55,80300000.0
2007-11-22 22:37:00,98.545,98.55,98.54,98.55,23700000.0
2007-11-22 22:38:00,98.55,98.55,98.54,98.545,17300000.0
2007-11-22 22:39:00,98.545,98.56,98.545,98.56,21600000.0
2007-11-22 22:40:00,98.56,98.56,98.55,98.55,77699998.0
2007-11-22 22:41:00,98.56,98.56,98.55,98.56,123999998.0
2007-11-22 22:42:00,98.56,98.56,98.56,98.56,28700000.0
2007-11-22 22:43:00,98.56,98.56,98.54,98.55,80800000.0
2007-11-22 22:44:00,98.55,98.55,98.55,98.55,20700000.0
2007-11-22 22:45:00,98.55,98.55,98.55,98.55,3200000.0
2007-11-22 22:46:00,98.55,98.55,98.55,98.55,4800000.0
2007-11-22 22:47:00,98.55,98.55,98.55,98.55,6400000.0
2007-11-22 22:48:00,98.55,98.58,98.54,98.57,67700000.0
2007-11-22 22:49:00,98.57,98.57,98.55,98.55,76200000.0
2007-11-22 22:50:00,98.555,98.565,98.55,98.555,34000000.0
2007-11-22 22:51:00,98.55,98.555,98.54,98.555,47400000.0
2007-11-22 22:52:00,98.555,98.575,98.555,98.57,96800000.0
2007-11-22 22:53:00,98.575,98.58,98.565,98.57,86400000.0
2007-11-22 22:54:00,98.57,98.595,98.57,98.59,60800000.0
2007-11-22 22:55:00,98.59,98.61,98.58,98.58,91500000.0
2007-11-22 22:56:00,98.58,98.59,98.58,98.58,43000000.0
2007-11-22 22:57:00,98.58,98.58,98.55,98.565,348500000.0
2007-11-22 22:58:00,98.565,98.59,98.565,98.58,122500000.0
2007-11-22 22:59:00,98.58,98.58,98.57,98.58,62200000.0
2007-11-22 23:00:00,98.58,98.59,98.575,98.59,31000000.0
2007-11-22 23:01:00,98.59,98.59,98.58,98.58,144600004.0
2007-11-22 23:02:00,98.58,98.59,98.57,98.59,79700000.0
2007-11-22 23:03:00,98.59,98.59,98.585,98.59,16400000.0
2007-11-22 23:04:00,98.59,98.6,98.58,98.6,52100000.0
2007-11-22 23:05:00,98.6,98.6,98.58,98.59,70500000.0
2007-11-22 23:06:00,98.59,98.595,98.59,98.595,66800000.0
2007-11-22 23:07:00,98.595,98.595,98.59,98.595,50600000.0
2007-11-22 23:08:00,98.595,98.6,98.59,98.6,31700000.0
2007-11-22 23:09:00,98.6,98.6,98.59,98.59,55200000.0
2007-11-22 23:10:00,98.59,98.6,98.59,98.6,121200001.0
2007-11-22 23:11:00,98.59,98.6,98.59,98.6,110100001.0
2007-11-22 23:12:00,98.59,98.6,98.59,98.59,164799999.0
2007-11-22 23:13:00,98.6,98.6,98.59,98.6,47300001.0
2007-11-22 23:14:00,98.6,98.6,98.59,98.6,28300000.0
2007-11-22 23:15:00,98.6,98.6,98.6,98.6,33600000.0
2007-11-22 23:16:00,98.6,98.6,98.58,98.58,34400000.0
2007-11-22 23:17:00,98.58,98.58,98.555,98.555,119700001.0
2007-11-22 23:18:00,98.555,98.56,98.545,98.56,269500000.0
2007-11-22 23:19:00,98.56,98.56,98.555,98.555,74200000.0
2007-11-22 23:20:00,98.555,98.555,98.53,98.555,166500000.0
2007-11-22 23:21:00,98.555,98.56,98.55,98.56,89300000.0
2007-11-22 23:22:00,98.56,98.565,98.53,98.56,166000000.0
2007-11-22 23:23:00,98.55,98.56,98.55,98.56,9900000.0
2007-11-22 23:24:00,98.56,98.565,98.56,98.565,37600000.0
2007-11-22 23:25:00,98.565,98.575,98.56,98.575,97100000.0
2007-11-22 23:26:00,98.575,98.575,98.54,98.55,34600000.0
2007-11-22 23:27:00,98.55,98.58,98.55,98.58,116000000.0
2007-11-22 23:28:00,98.57,98.57,98.56,98.56,107700000.0
2007-11-22 23:29:00,98.56,98.565,98.545,98.545,181200000.0
2007-11-22 23:30:00,98.545,98.55,98.54,98.545,204300000.0
2007-11-22 23:31:00,98.54,98.55,98.54,98.54,529299999.0
2007-11-22 23:32:00,98.54,98.55,98.53,98.53,295699999.0
2007-11-22 23:33:00,98.53,98.54,98.5,98.52,120400000.0
2007-11-22 23:34:00,98.52,98.53,98.52,98.53,314000000.0
2007-11-22 23:35:00,98.53,98.53,98.53,98.53,149000000.0
2007-11-22 23:36:00,98.53,98.55,98.52,98.52,480000000.0
2007-11-22 23:37:00,98.52,98.52,98.48,98.48,141800000.0
2007-11-22 23:38:00,98.48,98.5,98.435,98.485,363299999.0
2007-11-22 23:39:00,98.475,98.48,98.45,98.46,211600000.0
2007-11-22 23:40:00,98.46,98.475,98.46,98.47,81300000.0
2007-11-22 23:41:00,98.445,98.485,98.445,98.48,333899992.0
2007-11-22 23:42:00,98.48,98.48,98.475,98.475,80700000.0
2007-11-22 23:43:00,98.47,98.47,98.47,98.47,165800000.0
2007-11-22 23:44:00,98.47,98.47,98.46,98.47,139199999.0
2007-11-22 23:45:00,98.47,98.49,98.47,98.49,157799999.0
2007-11-22 23:46:00,98.49,98.49,98.465,98.475,228300000.0
2007-11-22 23:47:00,98.475,98.475,98.47,98.475,10600000.0
2007-11-22 23:48:00,98.475,98.475,98.47,98.475,11800000.0
2007-11-22 23:49:00,98.47,98.475,98.47,98.475,29500000.0
2007-11-22 23:50:00,98.475,98.475,98.46,98.475,63800000.0
2007-11-22 23:51:00,98.475,98.475,98.43,98.43,293700000.0
2007-11-22 23:52:00,98.43,98.45,98.43,98.44,150700000.0
2007-11-22 23:53:00,98.44,98.47,98.44,98.45,155500000.0
2007-11-22 23:54:00,98.45,98.45,98.43,98.44,45300000.0
2007-11-22 23:55:00,98.45,98.45,98.45,98.45,85400000.0
2007-11-22 23:56:00,98.45,98.45,98.44,98.44,391199998.0
2007-11-22 23:57:00,98.425,98.45,98.425,98.45,51400000.0
2007-11-22 23:58:00,98.42,98.44,98.42,98.44,65300000.0
2007-11-22 23:59:00,98.44,98.45,98.44,98.45,83700000.0
2007-11-23 00:00:00,98.45,98.45,98.43,98.44,154300000.0
2007-11-23 00:01:00,98.43,98.44,98.43,98.43,26300000.0
2007-11-23 00:02:00,98.42,98.42,98.41,98.42,62800000.0
2007-11-23 00:03:00,98.41,98.42,98.41,98.42,121900000.0
2007-11-23 00:04:00,98.44,98.44,98.39,98.42,204900000.0
2007-11-23 00:05:00,98.42,98.43,98.42,98.43,261400000.0
2007-11-23 00:06:00,98.44,98.45,98.425,98.425,238400000.0
2007-11-23 00:07:00,98.44,98.44,98.36,98.41,281500000.0
2007-11-23 00:08:00,98.42,98.42,98.39,98.41,207500000.0
2007-11-23 00:09:00,98.41,98.41,98.41,98.41,27600000.0
2007-11-23 00:10:00,98.41,98.42,98.39,98.42,278800000.0
2007-11-23 00:11:00,98.42,98.42,98.4,98.41,325000000.0
2007-11-23 00:12:00,98.41,98.44,98.4,98.44,213200000.0
2007-11-23 00:13:00,98.42,98.47,98.41,98.47,555300000.0
2007-11-23 00:14:00,98.47,98.49,98.44,98.48,448300000.0
2007-11-23 00:15:00,98.48,98.48,98.44,98.465,140700000.0
2007-11-23 00:16:00,98.48,98.5,98.44,98.5,210500000.0
2007-11-23 00:17:00,98.5,98.52,98.48,98.51,424300000.0
2007-11-23 00:18:00,98.51,98.52,98.51,98.52,271000000.0
2007-11-23 00:19:00,98.52,98.53,98.5,98.52,295400000.0
2007-11-23 00:20:00,98.52,98.52,98.52,98.52,69600000.0
2007-11-23 00:21:00,98.52,98.52,98.5,98.52,216300000.0
2007-11-23 00:22:00,98.52,98.52,98.5,98.52,207700000.0
2007-11-23 00:23:00,98.52,98.52,98.49,98.5,94600000.0
2007-11-23 00:24:00,98.51,98.52,98.48,98.5,316500000.0
2007-11-23 00:25:00,98.5,98.52,98.5,98.5,327300000.0
2007-11-23 00:26:00,98.5,98.52,98.5,98.52,221000000.0
2007-11-23 00:27:00,98.52,98.52,98.51,98.52,315800000.0
2007-11-23 00:28:00,98.51,98.51,98.51,98.51,204800000.0
2007-11-23 00:29:00,98.5,98.52,98.49,98.52,612699996.0
2007-11-23 00:30:00,98.52,98.52,98.505,98.505,254600000.0
2007-11-23 00:31:00,98.52,98.56,98.52,98.52,361699998.0
2007-11-23 00:32:00,98.52,98.53,98.5,98.52,161100000.0
2007-11-23 00:33:00,98.505,98.52,98.505,98.52,52800000.0
2007-11-23 00:34:00,98.52,98.53,98.52,98.52,139700000.0
2007-11-23 00:35:00,98.52,98.52,98.51,98.52,73900000.0
2007-11-23 00:36:00,98.52,98.54,98.52,98.54,107000000.0
2007-11-23 00:37:00,98.54,98.54,98.51,98.53,95199996.0
2007-11-23 00:38:00,98.53,98.54,98.52,98.53,63900000.0
2007-11-23 00:39:00,98.53,98.54,98.515,98.54,222600000.0
2007-11-23 00:40:00,98.54,98.54,98.53,98.53,231900000.0
2007-11-23 00:41:00,98.53,98.55,98.52,98.52,339500000.0
2007-11-23 00:42:00,98.52,98.54,98.51,98.52,465399999.0
2007-11-23 00:43:00,98.53,98.53,98.5,98.52,368899996.0
2007-11-23 00:44:00,98.52,98.53,98.51,98.51,256099998.0
2007-11-23 00:45:00,98.51,98.52,98.5,98.51,327100000.0
2007-11-23 00:46:00,98.51,98.51,98.49,98.5,139300000.0
2007-11-23 00:47:00,98.5,98.52,98.49,98.51,241100000.0
2007-11-23 00:48:00,98.51,98.51,98.5,98.5,65100000.0
2007-11-23 00:49:00,98.51,98.52,98.51,98.51,184500000.0
2007-11-23 00:50:00,98.51,98.51,98.51,98.51,117100000.0
2007-11-23 00:51:00,98.51,98.51,98.5,98.51,149699998.0
2007-11-23 00:52:00,98.51,98.51,98.5,98.51,59000000.0
2007-11-23 00:53:00,98.51,98.51,98.5,98.5,252000000.0
2007-11-23 00:54:00,98.5,98.51,98.5,98.505,215600001.0
2007-11-23 00:55:00,98.505,98.52,98.505,98.52,1080399990.0
2007-11-23 00:56:00,98.51,98.51,98.5,98.51,373099990.0
2007-11-23 00:57:00,98.51,98.51,98.49,98.5,840500002.0
2007-11-23 00:58:00,98.5,98.515,98.5,98.515,427200006.0
2007-11-23 00:59:00,98.515,98.52,98.5,98.51,337000000.0
2007-11-23 01:00:00,98.51,98.52,98.505,98.505,808599985.0
2007-11-23 01:01:00,98.505,98.52,98.505,98.51,280400003.0
2007-11-23 01:02:00,98.52,98.54,98.505,98.52,499500007.0
2007-11-23 01:03:00,98.52,98.52,98.5,98.5,258000002.0
2007-11-23 01:04:00,98.51,98.51,98.49,98.51,646300002.0
2007-11-23 01:05:00,98.5,98.54,98.5,98.54,454199997.0
2007-11-23 01:06:00,98.54,98.55,98.54,98.54,144600000.0
2007-11-23 01:07:00,98.54,98.55,98.53,98.54,453100015.0
2007-11-23 01:08:00,98.54,98.54,98.53,98.54,168900003.0
2007-11-23 01:09:00,98.535,98.54,98.52,98.54,147300003.0
2007-11-23 01:10:00,98.54,98.54,98.53,98.54,139400002.0
2007-11-23 01:11:00,98.54,98.54,98.54,98.54,36000000.0
2007-11-23 01:12:00,98.54,98.54,98.54,98.54,72800000.0
2007-11-23 01:13:00,98.54,98.54,98.52,98.54,154400000.0
2007-11-23 01:14:00,98.54,98.56,98.54,98.55,289200003.0
2007-11-23 01:15:00,98.55,98.55,98.54,98.54,152000000.0
2007-11-23 01:16:00,98.54,98.55,98.53,98.54,149000001.0
2007-11-23 01:17:00,98.53,98.55,98.53,98.55,20500000.0
2007-11-23 01:18:00,98.54,98.55,98.535,98.535,92900000.0
2007-11-23 01:19:00,98.54,98.55,98.54,98.54,20000000.0
2007-11-23 01:20:00,98.52,98.55,98.52,98.53,219400000.0
2007-11-23 01:21:00,98.54,98.55,98.53,98.54,79500000.0
2007-11-23 01:22:00,98.535,98.54,98.525,98.535,137200000.0
2007-11-23 01:23:00,98.54,98.55,98.53,98.54,258200004.0
2007-11-23 01:24:00,98.54,98.55,98.53,98.54,251100000.0
2007-11-23 01:25:00,98.54,98.54,98.5,98.525,581400002.0
2007-11-23 01:26:00,98.525,98.53,98.515,98.53,413999996.0
2007-11-23 01:27:00,98.525,98.53,98.525,98.53,277899997.0
2007-11-23 01:28:00,98.54,98.56,98.54,98.55,209400000.0
2007-11-23 01:29:00,98.55,98.55,98.535,98.535,181800000.0
2007-11-23 01:30:00,98.535,98.55,98.52,98.53,427799999.0
2007-11-23 01:31:00,98.52,98.53,98.51,98.52,345200000.0
2007-11-23 01:32:00,98.52,98.53,98.52,98.53,149000000.0
2007-11-23 01:33:00,98.53,98.53,98.49,98.49,258200000.0
2007-11-23 01:34:00,98.51,98.51,98.48,98.49,165000000.0
2007-11-23 01:35:00,98.49,98.5,98.48,98.49,231700001.0
2007-11-23 01:36:00,98.48,98.51,98.48,98.49,403300001.0
2007-11-23 01:37:00,98.49,98.49,98.48,98.48,223600000.0
2007-11-23 01:38:00,98.48,98.49,98.475,98.49,146300000.0
2007-11-23 01:39:00,98.49,98.49,98.48,98.49,136800000.0
2007-11-23 01:40:00,98.49,98.5,98.48,98.49,137800000.0
2007-11-23 01:41:00,98.49,98.5,98.48,98.5,103900000.0
2007-11-23 01:42:00,98.5,98.51,98.495,98.5,116900000.0
2007-11-23 01:43:00,98.495,98.51,98.495,98.495,84600000.0
2007-11-23 01:44:00,98.495,98.5,98.485,98.485,110500000.0
2007-11-23 01:45:00,98.49,98.525,98.485,98.5,275900000.0
2007-11-23 01:46:00,98.5,98.505,98.495,98.5,323700000.0
2007-11-23 01:47:00,98.5,98.51,98.495,98.51,145300000.0
2007-11-23 01:48:00,98.51,98.51,98.49,98.49,136500000.0
2007-11-23 01:49:00,98.49,98.5,98.49,98.49,320700000.0
2007-11-23 01:50:00,98.5,98.52,98.48,98.515,404800000.0
2007-11-23 01:51:00,98.515,98.52,98.5,98.52,298000001.0
2007-11-23 01:52:00,98.51,98.51,98.5,98.51,118400000.0
2007-11-23 01:53:00,98.51,98.51,98.5,98.5,131800000.0
2007-11-23 01:54:00,98.5,98.53,98.5,98.53,493999999.0
2007-11-23 01:55:00,98.53,98.53,98.505,98.53,126900000.0
2007-11-23 01:56:00,98.52,98.53,98.5,98.52,377200000.0
2007-11-23 01:57:00,98.52,98.53,98.515,98.53,255799994.0
2007-11-23 01:58:00,98.53,98.53,98.52,98.53,243499994.0
2007-11-23 01:59:00,98.53,98.53,98.525,98.53,133000000.0
2007-11-23 02:00:00,98.53,98.53,98.51,98.52,519499998.0
2007-11-23 02:01:00,98.52,98.55,98.52,98.53,633300007.0
2007-11-23 02:02:00,98.53,98.53,98.52,98.53,360200005.0
2007-11-23 02:03:00,98.53,98.53,98.505,98.515,109500001.0
2007-11-23 02:04:00,98.515,98.53,98.515,98.53,111200000.0
2007-11-23 02:05:00,98.53,98.53,98.53,98.53,196800000.0
2007-11-23 02:06:00,98.53,98.54,98.52,98.53,590099999.0
2007-11-23 02:07:00,98.53,98.54,98.52,98.53,214300008.0
2007-11-23 02:08:00,98.53,98.54,98.53,98.54,113400002.0
2007-11-23 02:09:00,98.54,98.54,98.52,98.52,516400006.0
2007-11-23 02:10:00,98.52,98.53,98.515,98.52,124300000.0
2007-11-23 02:11:00,98.52,98.53,98.51,98.52,168200000.0
2007-11-23 02:12:00,98.52,98.53,98.5,98.52,374300000.0
2007-11-23 02:13:00,98.51,98.53,98.51,98.515,590900000.0
2007-11-23 02:14:00,98.51,98.54,98.51,98.51,358100000.0
2007-11-23 02:15:00,98.51,98.51,98.49,98.51,197700000.0
2007-11-23 02:16:00,98.51,98.52,98.51,98.52,296800000.0
2007-11-23 02:17:00,98.52,98.52,98.49,98.49,439600000.0
2007-11-23 02:18:00,98.49,98.51,98.49,98.5,293600000.0
2007-11-23 02:19:00,98.5,98.5,98.49,98.5,234800001.0
2007-11-23 02:20:00,98.5,98.53,98.49,98.515,722500000.0
2007-11-23 02:21:00,98.52,98.53,98.5,98.52,448800001.0
2007-11-23 02:22:00,98.52,98.54,98.49,98.52,710199988.0
2007-11-23 02:23:00,98.52,98.53,98.52,98.52,417000002.0
2007-11-23 02:24:00,98.52,98.54,98.515,98.53,587600007.0
2007-11-23 02:25:00,98.53,98.55,98.53,98.53,736600002.0
2007-11-23 02:26:00,98.53,98.54,98.51,98.53,305800000.0
2007-11-23 02:27:00,98.53,98.54,98.53,98.53,348400001.0
2007-11-23 02:28:00,98.53,98.53,98.52,98.52,438200000.0
2007-11-23 02:29:00,98.52,98.54,98.51,98.52,462600000.0
2007-11-23 02:30:00,98.52,98.53,98.52,98.53,107400000.0
2007-11-23 02:31:00,98.53,98.54,98.53,98.53,106900000.0
2007-11-23 02:32:00,98.53,98.575,98.53,98.57,224300000.0
2007-11-23 02:33:00,98.57,98.58,98.57,98.575,122100000.0
2007-11-23 02:34:00,98.575,98.58,98.575,98.58,60400000.0
2007-11-23 02:35:00,98.58,98.59,98.57,98.59,110900000.0
2007-11-23 02:36:00,98.59,98.6,98.59,98.59,64000000.0
2007-11-23 02:37:00,98.59,98.61,98.59,98.6,73600000.0
2007-11-23 02:38:00,98.6,98.61,98.59,98.61,36600000.0
2007-11-23 02:39:00,98.6,98.6,98.59,98.6,113200000.0
2007-11-23 02:40:00,98.6,98.62,98.59,98.59,123200000.0
2007-11-23 02:41:00,98.59,98.61,98.585,98.61,120000000.0
2007-11-23 02:42:00,98.61,98.61,98.6,98.6,75200000.0
2007-11-23 02:43:00,98.6,98.61,98.57,98.59,330800000.0
2007-11-23 02:44:00,98.59,98.61,98.58,98.58,61600000.0
2007-11-23 02:45:00,98.57,98.59,98.57,98.58,185200000.0
2007-11-23 02:46:00,98.59,98.6,98.58,98.6,182100000.0
2007-11-23 02:47:00,98.6,98.61,98.59,98.6,384300001.0
2007-11-23 02:48:00,98.6,98.61,98.59,98.61,115600000.0
2007-11-23 02:49:00,98.61,98.61,98.6,98.61,126400000.0
2007-11-23 02:50:00,98.61,98.62,98.6,98.61,318600001.0
2007-11-23 02:51:00,98.61,98.62,98.6,98.61,118400000.0
2007-11-23 02:52:00,98.61,98.61,98.6,98.61,153100000.0
2007-11-23 02:53:00,98.61,98.62,98.6,98.61,153400000.0
2007-11-23 02:54:00,98.61,98.63,98.6,98.62,69900000.0
2007-11-23 02:55:00,98.62,98.62,98.6,98.61,102400000.0
2007-11-23 02:56:00,98.605,98.62,98.59,98.595,144900000.0
2007-11-23 02:57:00,98.61,98.61,98.59,98.595,121600000.0
2007-11-23 02:58:00,98.595,98.595,98.585,98.59,42400000.0
2007-11-23 02:59:00,98.59,98.6,98.59,98.6,158400000.0
2007-11-23 03:00:00,98.6,98.64,98.6,98.64,124800000.0
2007-11-23 03:01:00,98.64,98.66,98.63,98.65,402300000.0
2007-11-23 03:02:00,98.65,98.67,98.565,98.65,905199998.0
2007-11-23 03:03:00,98.65,98.72,98.65,98.7,682099998.0
2007-11-23 03:04:00,98.7,98.7,98.63,98.65,924399993.0
2007-11-23 03:05:00,98.65,98.73,98.65,98.67,374700000.0
2007-11-23 03:06:00,98.67,98.71,98.66,98.66,419200000.0
2007-11-23 03:07:00,98.66,98.765,98.66,98.68,541800002.0
2007-11-23 03:08:00,98.68,98.71,98.65,98.67,1454900005.0
2007-11-23 03:09:00,98.67,98.69,98.63,98.66,785199998.0
2007-11-23 03:10:00,98.66,98.72,98.65,98.7,911599998.0
2007-11-23 03:11:00,98.7,98.71,98.67,98.71,359800001.0
2007-11-23 03:12:00,98.71,98.71,98.68,98.7,440100000.0
2007-11-23 03:13:00,98.7,98.73,98.69,98.7,343800003.0
2007-11-23 03:14:00,98.7,98.71,98.675,98.69,342700002.0
2007-11-23 03:15:00,98.69,98.695,98.665,98.685,259600000.0
2007-11-23 03:16:00,98.69,98.695,98.665,98.67,223300000.0
2007-11-23 03:17:00,98.665,98.705,98.665,98.705,170400000.0
2007-11-23 03:18:00,98.705,98.725,98.685,98.71,1115299994.0
2007-11-23 03:19:00,98.71,98.755,98.705,98.745,159800000.0
2007-11-23 03:20:00,98.745,98.915,98.745,98.89,862699993.0
2007-11-23 03:21:00,98.9,98.9,98.78,98.81,1314799996.0
2007-11-23 03:22:00,98.805,98.81,98.735,98.75,815899999.0
2007-11-23 03:23:00,98.755,98.805,98.72,98.785,1199199999.0
2007-11-23 03:24:00,98.78,98.855,98.77,98.84,1286399994.0
2007-11-23 03:25:00,98.84,98.905,98.795,98.82,1378199992.0
2007-11-23 03:26:00,98.82,98.825,98.805,98.815,248100000.0
2007-11-23 03:27:00,98.815,98.83,98.805,98.83,752100001.0
2007-11-23 03:28:00,98.83,98.84,98.805,98.82,678399998.0
2007-11-23 03:29:00,98.825,98.88,98.82,98.86,483100001.0
2007-11-23 03:30:00,98.865,98.905,98.86,98.87,835600000.0
2007-11-23 03:31:00,98.87,98.88,98.795,98.825,618300000.0
2007-11-23 03:32:00,98.825,98.915,98.8,98.895,834400002.0
2007-11-23 03:33:00,98.895,98.91,98.855,98.87,482000000.0
2007-11-23 03:34:00,98.865,98.885,98.84,98.86,734400000.0
2007-11-23 03:35:00,98.86,98.93,98.86,98.925,1401900007.0
2007-11-23 03:36:00,98.925,98.975,98.885,98.9,1228100005.0
2007-11-23 03:37:00,98.885,98.975,98.865,98.975,1817699998.0
2007-11-23 03:38:00,98.965,98.995,98.9,98.975,910800000.0
2007-11-23 03:39:00,98.975,99.015,98.93,98.975,796099991.0
2007-11-23 03:40:00,98.975,99.025,98.96,98.985,293999998.0
2007-11-23 03:41:00,98.985,99.025,98.985,99.015,157800000.0
2007-11-23 03:42:00,99.015,99.02,98.915,98.915,963199995.0
2007-11-23 03:43:00,98.915,98.945,98.915,98.935,397300000.0
2007-11-23 03:44:00,98.935,98.945,98.915,98.915,67200000.0
2007-11-23 03:45:00,98.915,98.915,98.825,98.85,1073700003.0
2007-11-23 03:46:00,98.85,98.87,98.795,98.8,941100002.0
2007-11-23 03:47:00,98.8,98.8,98.725,98.73,979000000.0
2007-11-23 03:48:00,98.735,98.765,98.735,98.755,270300000.0
2007-11-23 03:49:00,98.76,98.77,98.705,98.705,500700003.0
2007-11-23 03:50:00,98.71,98.74,98.7,98.735,715100001.0
2007-11-23 03:51:00,98.735,98.775,98.675,98.765,1009699996.0
2007-11-23 03:52:00,98.765,98.78,98.735,98.775,1445299987.0
2007-11-23 03:53:00,98.78,98.78,98.705,98.755,670399997.0
2007-11-23 03:54:00,98.755,98.81,98.735,98.765,419699999.0
2007-11-23 03:55:00,98.765,98.775,98.685,98.715,1359499998.0
2007-11-23 03:56:00,98.715,98.745,98.695,98.725,620999996.0
2007-11-23 03:57:00,98.725,98.725,98.695,98.695,463500000.0
2007-11-23 03:58:00,98.7,98.71,98.635,98.655,969700004.0
2007-11-23 03:59:00,98.655,98.685,98.645,98.66,560499999.0
2007-11-23 04:00:00,98.66,98.705,98.635,98.685,861299999.0
2007-11-23 04:01:00,98.69,98.73,98.685,98.7,557100001.0
2007-11-23 04:02:00,98.7,98.72,98.645,98.67,616299998.0
2007-11-23 04:03:00,98.67,98.71,98.665,98.685,460400001.0
2007-11-23 04:04:00,98.685,98.77,98.685,98.745,600400003.0
2007-11-23 04:05:00,98.745,98.755,98.685,98.7,489200000.0
2007-11-23 04:06:00,98.695,98.715,98.675,98.68,826800000.0
2007-11-23 04:07:00,98.68,98.705,98.665,98.69,1049799999.0
2007-11-23 04:08:00,98.69,98.72,98.68,98.7,1487899985.0
2007-11-23 04:09:00,98.7,98.71,98.675,98.705,1393599991.0
2007-11-23 04:10:00,98.705,98.73,98.685,98.7,1073599995.0
2007-11-23 04:11:00,98.705,98.74,98.695,98.73,173500000.0
2007-11-23 04:12:00,98.73,98.775,98.715,98.74,432099999.0
2007-11-23 04:13:00,98.74,98.74,98.7,98.715,757999998.0
2007-11-23 04:14:00,98.715,98.745,98.715,98.715,204000000.0
2007-11-23 04:15:00,98.715,98.74,98.7,98.71,1112700000.0
2007-11-23 04:16:00,98.71,98.765,98.69,98.75,549999992.0
2007-11-23 04:17:00,98.75,98.805,98.745,98.795,186900000.0
2007-11-23 04:18:00,98.795,98.795,98.755,98.77,557200004.0
2007-11-23 04:19:00,98.77,98.775,98.745,98.775,274600000.0
2007-11-23 04:20:00,98.775,98.785,98.76,98.785,210200000.0
2007-11-23 04:21:00,98.785,98.825,98.775,98.785,483100000.0
2007-11-23 04:22:00,98.775,98.81,98.775,98.795,245700000.0
2007-11-23 04:23:00,98.805,98.82,98.795,98.82,228800000.0
2007-11-23 04:24:00,98.82,98.83,98.805,98.81,236000000.0
2007-11-23 04:25:00,98.81,98.82,98.775,98.815,817399996.0
2007-11-23 04:26:00,98.82,98.84,98.81,98.835,464400000.0
2007-11-23 04:27:00,98.835,98.855,98.815,98.84,473200000.0
2007-11-23 04:28:00,98.84,98.85,98.825,98.845,277900000.0
2007-11-23 04:29:00,98.835,98.85,98.835,98.84,175700000.0
2007-11-23 04:30:00,98.835,98.85,98.815,98.825,264099997.0
2007-11-23 04:31:00,98.825,98.915,98.825,98.865,808399996.0
2007-11-23 04:32:00,98.915,99.175,98.89,98.9,1815800000.0
2007-11-23 04:33:00,98.9,98.99,98.875,98.965,1592399999.0
2007-11-23 04:34:00,98.965,99.0,98.925,98.985,1041500001.0
2007-11-23 04:35:00,98.985,98.985,98.935,98.965,1165000001.0
2007-11-23 04:36:00,98.965,98.97,98.915,98.95,849299995.0
2007-11-23 04:37:00,98.955,98.965,98.895,98.915,564300000.0
2007-11-23 04:38:00,98.925,98.955,98.92,98.945,404800000.0
2007-11-23 04:39:00,98.94,98.95,98.86,98.88,765200000.0
2007-11-23 04:40:00,98.87,98.925,98.87,98.9,1092700000.0
2007-11-23 04:41:00,98.9,98.925,98.875,98.885,340100000.0
2007-11-23 04:42:00,98.885,98.89,98.83,98.84,540800000.0
2007-11-23 04:43:00,98.85,98.855,98.755,98.77,986299996.0
2007-11-23 04:44:00,98.765,98.795,98.745,98.76,936600000.0
2007-11-23 04:45:00,98.76,98.765,98.7,98.71,951899999.0
2007-11-23 04:46:00,98.705,98.705,98.665,98.68,889300001.0
2007-11-23 04:47:00,98.68,98.755,98.675,98.755,231200000.0
2007-11-23 04:48:00,98.755,98.77,98.715,98.755,458000001.0
2007-11-23 04:49:00,98.755,98.77,98.725,98.735,1179999997.0
2007-11-23 04:50:00,98.735,98.745,98.705,98.715,129300000.0
2007-11-23 04:51:00,98.715,98.715,98.66,98.67,418199996.0
2007-11-23 04:52:00,98.665,98.685,98.655,98.665,598399997.0
2007-11-23 04:53:00,98.665,98.685,98.655,98.66,600799999.0
2007-11-23 04:54:00,98.65,98.725,98.65,98.7,468399995.0
2007-11-23 04:55:00,98.7,98.74,98.685,98.74,671499999.0
2007-11-23 04:56:00,98.74,98.75,98.69,98.71,1008199987.0
2007-11-23 04:57:00,98.71,98.75,98.695,98.745,758400001.0
2007-11-23 04:58:00,98.745,98.75,98.745,98.745,49600000.0
2007-11-23 04:59:00,98.75,98.76,98.745,98.745,146300000.0
2007-11-23 05:00:00,98.74,98.765,98.725,98.735,94500000.0
2007-11-23 05:01:00,98.735,98.735,98.695,98.7,304800000.0
2007-11-23 05:02:00,98.7,98.725,98.69,98.72,677499999.0
2007-11-23 05:03:00,98.73,98.745,98.705,98.72,255399999.0
2007-11-23 05:04:00,98.72,98.745,98.715,98.74,361799999.0
2007-11-23 05:05:00,98.74,98.745,98.71,98.73,632000002.0
2007-11-23 05:06:00,98.735,98.81,98.73,98.805,477600000.0
2007-11-23 05:07:00,98.805,98.815,98.725,98.745,1016300000.0
2007-11-23 05:08:00,98.745,98.745,98.705,98.715,728199997.0
2007-11-23 05:09:00,98.715,98.73,98.685,98.705,506400000.0
2007-11-23 05:10:00,98.71,98.71,98.685,98.695,418899997.0
2007-11-23 05:11:00,98.695,98.705,98.695,98.695,49600000.0
2007-11-23 05:12:00,98.695,98.705,98.69,98.695,97600000.0
2007-11-23 05:13:00,98.695,98.705,98.665,98.675,324999995.0
2007-11-23 05:14:00,98.67,98.7,98.665,98.69,459299998.0
2007-11-23 05:15:00,98.69,98.7,98.665,98.685,1001499995.0
2007-11-23 05:16:00,98.685,98.73,98.675,98.72,552299999.0
2007-11-23 05:17:00,98.72,98.74,98.715,98.725,707400004.0
2007-11-23 05:18:00,98.725,98.73,98.695,98.73,901199997.0
2007-11-23 05:19:00,98.73,98.76,98.705,98.735,1153500002.0
2007-11-23 05:20:00,98.735,98.74,98.725,98.735,263800000.0
2007-11-23 05:21:00,98.735,98.74,98.73,98.73,378800000.0
2007-11-23 05:22:00,98.73,98.74,98.72,98.735,265199999.0
2007-11-23 05:23:00,98.735,98.735,98.715,98.73,256900000.0
2007-11-23 05:24:00,98.73,98.74,98.705,98.735,359800001.0
2007-11-23 05:25:00,98.735,98.755,98.71,98.755,190400000.0
2007-11-23 05:26:00,98.755,98.765,98.745,98.755,286399999.0
2007-11-23 05:27:00,98.755,98.79,98.755,98.79,149000000.0
2007-11-23 05:28:00,98.79,98.79,98.765,98.765,305400000.0
2007-11-23 05:29:00,98.765,98.775,98.745,98.775,414100000.0
2007-11-23 05:30:00,98.775,98.78,98.745,98.755,279699998.0
2007-11-23 05:31:00,98.76,98.775,98.76,98.765,53600000.0
2007-11-23 05:32:00,98.765,98.77,98.735,98.75,634799996.0
2007-11-23 05:33:00,98.75,98.77,98.735,98.755,357200000.0
2007-11-23 05:34:00,98.76,98.78,98.755,98.77,285000000.0
2007-11-23 05:35:00,98.77,98.785,98.755,98.775,264299999.0
2007-11-23 05:36:00,98.775,98.785,98.755,98.755,284699999.0
2007-11-23 05:37:00,98.755,98.765,98.735,98.74,484499999.0
2007-11-23 05:38:00,98.74,98.74,98.7,98.705,527900000.0
2007-11-23 05:39:00,98.71,98.71,98.695,98.7,633200000.0
2007-11-23 05:40:00,98.7,98.71,98.67,98.68,751099999.0
2007-11-23 05:41:00,98.68,98.71,98.675,98.695,578400000.0
2007-11-23 05:42:00,98.695,98.715,98.695,98.71,682299999.0
2007-11-23 05:43:00,98.71,98.71,98.675,98.68,452600000.0
2007-11-23 05:44:00,98.675,98.705,98.635,98.705,739900000.0
2007-11-23 05:45:00,98.705,98.715,98.68,98.695,351900002.0
2007-11-23 05:46:00,98.695,98.72,98.685,98.715,178800002.0
2007-11-23 05:47:00,98.71,98.72,98.7,98.715,112000000.0
2007-11-23 05:48:00,98.715,98.72,98.695,98.705,165300000.0
2007-11-23 05:49:00,98.71,98.71,98.655,98.67,402299999.0
2007-11-23 05:50:00,98.67,98.675,98.655,98.655,394000003.0
2007-11-23 05:51:00,98.655,98.675,98.655,98.67,147600000.0
2007-11-23 05:52:00,98.67,98.68,98.64,98.67,843500003.0
2007-11-23 05:53:00,98.67,98.675,98.66,98.675,121100000.0
2007-11-23 05:54:00,98.675,98.675,98.65,98.67,66900000.0
2007-11-23 05:55:00,98.67,98.67,98.625,98.625,207100000.0
2007-11-23 05:56:00,98.625,98.655,98.615,98.645,804299998.0
2007-11-23 05:57:00,98.645,98.655,98.635,98.645,576800003.0
2007-11-23 05:58:00,98.645,98.66,98.635,98.64,823400000.0
2007-11-23 05:59:00,98.64,98.66,98.64,98.655,426300000.0
2007-11-23 06:00:00,98.65,98.73,98.645,98.725,717199996.0
2007-11-23 06:01:00,98.73,98.73,98.67,98.685,557500005.0
2007-11-23 06:02:00,98.685,98.705,98.625,98.65,1149599999.0
2007-11-23 06:03:00,98.65,98.715,98.65,98.685,428600000.0
2007-11-23 06:04:00,98.685,98.695,98.665,98.685,234900000.0
2007-11-23 06:05:00,98.69,98.695,98.675,98.675,95200000.0
2007-11-23 06:06:00,98.68,98.72,98.655,98.69,404699999.0
2007-11-23 06:07:00,98.685,98.69,98.665,98.685,272199998.0
2007-11-23 06:08:00,98.685,98.685,98.655,98.665,524000001.0
2007-11-23 06:09:00,98.66,98.665,98.63,98.65,412000001.0
2007-11-23 06:10:00,98.645,98.65,98.615,98.635,890199996.0
2007-11-23 06:11:00,98.635,98.64,98.625,98.625,205300000.0
2007-11-23 06:12:00,98.625,98.63,98.575,98.575,1218399997.0
2007-11-23 06:13:00,98.585,98.59,98.565,98.585,1196600005.0
2007-11-23 06:14:00,98.58,98.595,98.57,98.59,994699998.0
2007-11-23 06:15:00,98.59,98.59,98.495,98.495,1415199998.0
2007-11-23 06:16:00,98.495,98.53,98.485,98.515,976499995.0
2007-11-23 06:17:00,98.52,98.55,98.505,98.55,1429100004.0
2007-11-23 06:18:00,98.55,98.555,98.515,98.55,521100001.0
2007-11-23 06:19:00,98.55,98.55,98.445,98.455,961799998.0
2007-11-23 06:20:00,98.46,98.49,98.445,98.49,526700000.0
2007-11-23 06:21:00,98.49,98.495,98.48,98.48,163300000.0
2007-11-23 06:22:00,98.47,98.505,98.455,98.5,644499996.0
2007-11-23 06:23:00,98.5,98.51,98.48,98.495,460700000.0
2007-11-23 06:24:00,98.495,98.535,98.495,98.52,193600000.0
2007-11-23 06:25:00,98.52,98.525,98.485,98.485,147800000.0
2007-11-23 06:26:00,98.485,98.485,98.425,98.445,1382399998.0
2007-11-23 06:27:00,98.445,98.46,98.36,98.365,603900000.0
2007-11-23 06:28:00,98.365,98.415,98.365,98.4,801700001.0
2007-11-23 06:29:00,98.4,98.425,98.375,98.39,766800000.0
2007-11-23 06:30:00,98.39,98.41,98.37,98.41,1147600000.0
2007-11-23 06:31:00,98.41,98.485,98.355,98.475,808100000.0
2007-11-23 06:32:00,98.475,98.49,98.445,98.465,595600000.0
2007-11-23 06:33:00,98.465,98.49,98.445,98.45,588599996.0
2007-11-23 06:34:00,98.45,98.475,98.435,98.475,597000000.0
2007-11-23 06:35:00,98.475,98.51,98.465,98.51,295000001.0
2007-11-23 06:36:00,98.51,98.52,98.465,98.485,452800000.0
2007-11-23 06:37:00,98.48,98.535,98.465,98.525,544100000.0
2007-11-23 06:38:00,98.525,98.525,98.49,98.51,293600000.0
2007-11-23 06:39:00,98.51,98.525,98.5,98.51,331999999.0
2007-11-23 06:40:00,98.51,98.545,98.495,98.52,670600000.0
2007-11-23 06:41:00,98.515,98.535,98.475,98.495,519200000.0
2007-11-23 06:42:00,98.495,98.495,98.465,98.48,385600000.0
2007-11-23 06:43:00,98.485,98.505,98.475,98.49,268500001.0
2007-11-23 06:44:00,98.495,98.495,98.465,98.48,182700000.0
2007-11-23 06:45:00,98.48,98.49,98.475,98.485,121800000.0
2007-11-23 06:46:00,98.485,98.49,98.475,98.48,156900000.0
2007-11-23 06:47:00,98.49,98.505,98.485,98.5,169200000.0
2007-11-23 06:48:00,98.5,98.51,98.5,98.51,120800000.0
2007-11-23 06:49:00,98.51,98.52,98.495,98.52,315000000.0
2007-11-23 06:50:00,98.52,98.52,98.465,98.485,594400001.0
2007-11-23 06:51:00,98.495,98.52,98.485,98.505,574900000.0
2007-11-23 06:52:00,98.505,98.52,98.495,98.5,180399997.0
2007-11-23 06:53:00,98.5,98.5,98.475,98.475,198600000.0
2007-11-23 06:54:00,98.48,98.51,98.445,98.485,766900001.0
2007-11-23 06:55:00,98.49,98.495,98.475,98.495,149299997.0
2007-11-23 06:56:00,98.495,98.5,98.48,98.5,123200000.0
2007-11-23 06:57:00,98.495,98.5,98.48,98.48,52800000.0
2007-11-23 06:58:00,98.48,98.49,98.465,98.49,615800000.0
2007-11-23 06:59:00,98.49,98.49,98.455,98.46,292700000.0
2007-11-23 07:00:00,98.46,98.46,98.415,98.43,432200000.0
2007-11-23 07:01:00,98.43,98.435,98.415,98.435,192000000.0
2007-11-23 07:02:00,98.44,98.44,98.405,98.415,330100000.0
2007-11-23 07:03:00,98.42,98.46,98.415,98.44,370600000.0
2007-11-23 07:04:00,98.45,98.46,98.425,98.435,270499999.0
2007-11-23 07:05:00,98.435,98.45,98.435,98.435,157400000.0
2007-11-23 07:06:00,98.435,98.45,98.425,98.43,365800000.0
2007-11-23 07:07:00,98.43,98.44,98.415,98.43,662599998.0
2007-11-23 07:08:00,98.43,98.44,98.425,98.425,165600000.0
2007-11-23 07:09:00,98.425,98.44,98.405,98.43,733500003.0
2007-11-23 07:10:00,98.425,98.43,98.405,98.425,536400004.0
2007-11-23 07:11:00,98.425,98.43,98.415,98.415,377999995.0
2007-11-23 07:12:00,98.42,98.455,98.415,98.44,531799999.0
2007-11-23 07:13:00,98.44,98.46,98.435,98.45,372600000.0
2007-11-23 07:14:00,98.45,98.495,98.45,98.465,661800000.0
2007-11-23 07:15:00,98.465,98.5,98.46,98.465,438299998.0
2007-11-23 07:16:00,98.465,98.49,98.465,98.485,554999997.0
2007-11-23 07:17:00,98.475,98.515,98.475,98.49,440400001.0
2007-11-23 07:18:00,98.49,98.52,98.475,98.52,352700000.0
2007-11-23 07:19:00,98.52,98.53,98.495,98.52,423700000.0
2007-11-23 07:20:00,98.53,98.53,98.495,98.505,850300004.0
2007-11-23 07:21:00,98.505,98.52,98.505,98.505,1062700005.0
2007-11-23 07:22:00,98.505,98.52,98.505,98.52,757400012.0
2007-11-23 07:23:00,98.52,98.545,98.505,98.535,608000000.0
2007-11-23 07:24:00,98.535,98.54,98.525,98.535,281600000.0
2007-11-23 07:25:00,98.535,98.54,98.525,98.535,388100000.0
2007-11-23 07:26:00,98.535,98.545,98.525,98.54,341000000.0
2007-11-23 07:27:00,98.54,98.54,98.525,98.535,525800000.0
2007-11-23 07:28:00,98.54,98.55,98.52,98.55,512800001.0
2007-11-23 07:29:00,98.55,98.55,98.525,98.545,733800000.0
2007-11-23 07:30:00,98.545,98.545,98.5,98.52,348099999.0
2007-11-23 07:31:00,98.52,98.52,98.465,98.47,616000000.0
2007-11-23 07:32:00,98.47,98.51,98.465,98.5,271800000.0
2007-11-23 07:33:00,98.495,98.515,98.49,98.49,113300000.0
2007-11-23 07:34:00,98.505,98.555,98.505,98.555,640799998.0
2007-11-23 07:35:00,98.555,98.575,98.53,98.535,468599999.0
2007-11-23 07:36:00,98.53,98.56,98.515,98.535,702599998.0
2007-11-23 07:37:00,98.535,98.555,98.525,98.535,261599999.0
2007-11-23 07:38:00,98.535,98.54,98.525,98.535,81300000.0
2007-11-23 07:39:00,98.535,98.55,98.535,98.545,103500000.0
2007-11-23 07:40:00,98.55,98.555,98.525,98.53,250600002.0
2007-11-23 07:41:00,98.53,98.565,98.53,98.56,1018200002.0
2007-11-23 07:42:00,98.56,98.565,98.505,98.52,1223299993.0
2007-11-23 07:43:00,98.525,98.525,98.495,98.52,461999995.0
2007-11-23 07:44:00,98.52,98.53,98.505,98.515,589899999.0
2007-11-23 07:45:00,98.515,98.53,98.485,98.53,495900001.0
2007-11-23 07:46:00,98.53,98.545,98.505,98.545,659299995.0
2007-11-23 07:47:00,98.545,98.55,98.51,98.525,1201499993.0
2007-11-23 07:48:00,98.52,98.54,98.515,98.535,513399988.0
2007-11-23 07:49:00,98.54,98.57,98.535,98.57,1019100000.0
2007-11-23 07:50:00,98.57,98.585,98.555,98.58,690200003.0
2007-11-23 07:51:00,98.58,98.62,98.58,98.605,287999998.0
2007-11-23 07:52:00,98.605,98.635,98.605,98.63,221000000.0
2007-11-23 07:53:00,98.63,98.65,98.625,98.64,1132099999.0
2007-11-23 07:54:00,98.645,98.65,98.625,98.64,774800000.0
2007-11-23 07:55:00,98.64,98.67,98.615,98.655,1045800002.0
2007-11-23 07:56:00,98.65,98.68,98.645,98.66,632400002.0
2007-11-23 07:57:00,98.66,98.685,98.645,98.675,352000001.0
2007-11-23 07:58:00,98.675,98.685,98.625,98.64,415900000.0
2007-11-23 07:59:00,98.64,98.64,98.6,98.625,284300000.0
2007-11-23 08:00:00,98.64,98.655,98.595,98.635,1094300001.0
2007-11-23 08:01:00,98.635,98.645,98.595,98.645,647600000.0
2007-11-23 08:02:00,98.645,98.655,98.645,98.65,173600000.0
2007-11-23 08:03:00,98.65,98.665,98.64,98.665,422000000.0
2007-11-23 08:04:00,98.665,98.685,98.645,98.685,163999998.0
2007-11-23 08:05:00,98.685,98.695,98.675,98.675,274400000.0
2007-11-23 08:06:00,98.675,98.68,98.625,98.64,560600005.0
2007-11-23 08:07:00,98.635,98.64,98.605,98.62,391700000.0
2007-11-23 08:08:00,98.62,98.62,98.585,98.59,322300000.0
2007-11-23 08:09:00,98.59,98.61,98.575,98.59,478400000.0
2007-11-23 08:10:00,98.59,98.6,98.59,98.6,346500000.0
2007-11-23 08:11:00,98.585,98.61,98.585,98.6,477100000.0
2007-11-23 08:12:00,98.6,98.6,98.545,98.555,1185500003.0
2007-11-23 08:13:00,98.565,98.57,98.5,98.535,550399998.0
2007-11-23 08:14:00,98.545,98.545,98.465,98.48,282000000.0
2007-11-23 08:15:00,98.48,98.51,98.455,98.485,525700003.0
2007-11-23 08:16:00,98.485,98.53,98.48,98.515,777900001.0
2007-11-23 08:17:00,98.515,98.58,98.515,98.53,1314199998.0
2007-11-23 08:18:00,98.53,98.53,98.495,98.51,698300000.0
2007-11-23 08:19:00,98.51,98.52,98.465,98.48,528599997.0
2007-11-23 08:20:00,98.475,98.5,98.455,98.49,366900000.0
2007-11-23 08:21:00,98.49,98.49,98.46,98.475,613900000.0
2007-11-23 08:22:00,98.475,98.5,98.465,98.5,472799999.0
2007-11-23 08:23:00,98.495,98.52,98.475,98.51,1205700001.0
2007-11-23 08:24:00,98.51,98.52,98.495,98.5,1535700001.0
2007-11-23 08:25:00,98.49,98.54,98.485,98.51,471800004.0
2007-11-23 08:26:00,98.51,98.52,98.495,98.51,157600000.0
2007-11-23 08:27:00,98.505,98.52,98.495,98.515,111900000.0
2007-11-23 08:28:00,98.515,98.515,98.47,98.47,186100000.0
2007-11-23 08:29:00,98.47,98.495,98.47,98.48,261200000.0
2007-11-23 08:30:00,98.48,98.485,98.455,98.48,128400000.0
2007-11-23 08:31:00,98.48,98.49,98.475,98.475,25600000.0
2007-11-23 08:32:00,98.475,98.485,98.415,98.445,339500000.0
2007-11-23 08:33:00,98.445,98.445,98.405,98.43,356600000.0
2007-11-23 08:34:00,98.43,98.43,98.405,98.415,198700000.0
2007-11-23 08:35:00,98.415,98.425,98.405,98.415,352700000.0
2007-11-23 08:36:00,98.42,98.43,98.4,98.41,227700000.0
2007-11-23 08:37:00,98.41,98.43,98.405,98.425,54800000.0
2007-11-23 08:38:00,98.43,98.455,98.415,98.455,112300000.0
2007-11-23 08:39:00,98.455,98.485,98.455,98.485,58500000.0
2007-11-23 08:40:00,98.485,98.535,98.485,98.525,72800000.0
2007-11-23 08:41:00,98.525,98.535,98.495,98.51,218300000.0
2007-11-23 08:42:00,98.51,98.535,98.49,98.505,449400002.0
2007-11-23 08:43:00,98.515,98.535,98.5,98.51,904199999.0
2007-11-23 08:44:00,98.51,98.51,98.455,98.465,865299999.0
2007-11-23 08:45:00,98.465,98.49,98.435,98.44,556099999.0
2007-11-23 08:46:00,98.44,98.47,98.435,98.46,301400000.0
2007-11-23 08:47:00,98.46,98.495,98.44,98.44,529000000.0
2007-11-23 08:48:00,98.435,98.45,98.435,98.445,124700000.0
2007-11-23 08:49:00,98.445,98.525,98.445,98.52,190900000.0
2007-11-23 08:50:00,98.515,98.53,98.48,98.49,567500000.0
2007-11-23 08:51:00,98.505,98.515,98.49,98.5,162800000.0
2007-11-23 08:52:00,98.5,98.52,98.49,98.505,240200000.0
2007-11-23 08:53:00,98.505,98.515,98.485,98.49,310500000.0
2007-11-23 08:54:00,98.475,98.495,98.455,98.47,844899997.0
2007-11-23 08:55:00,98.475,98.49,98.46,98.48,661799998.0
2007-11-23 08:56:00,98.48,98.51,98.47,98.485,659100001.0
2007-11-23 08:57:00,98.485,98.5,98.46,98.465,399000001.0
2007-11-23 08:58:00,98.465,98.49,98.455,98.475,512500000.0
2007-11-23 08:59:00,98.475,98.535,98.475,98.51,626200000.0
2007-11-23 09:00:00,98.51,98.53,98.505,98.53,415900005.0
2007-11-23 09:01:00,98.53,98.56,98.515,98.54,402400000.0
2007-11-23 09:02:00,98.54,98.555,98.505,98.515,673800000.0
2007-11-23 09:03:00,98.515,98.515,98.465,98.47,670800001.0
2007-11-23 09:04:00,98.465,98.49,98.445,98.45,491900002.0
2007-11-23 09:05:00,98.455,98.5,98.455,98.5,499899999.0
2007-11-23 09:06:00,98.5,98.515,98.485,98.5,376000000.0
2007-11-23 09:07:00,98.495,98.5,98.47,98.49,575700000.0
2007-11-23 09:08:00,98.485,98.485,98.445,98.445,576200001.0
2007-11-23 09:09:00,98.445,98.45,98.385,98.405,743900000.0
2007-11-23 09:10:00,98.405,98.435,98.395,98.43,705400000.0
2007-11-23 09:11:00,98.43,98.49,98.41,98.455,801800000.0
2007-11-23 09:12:00,98.455,98.505,98.45,98.48,401400000.0
2007-11-23 09:13:00,98.48,98.555,98.455,98.52,684199996.0
2007-11-23 09:14:00,98.52,98.565,98.515,98.535,560400001.0
2007-11-23 09:15:00,98.54,98.545,98.475,98.485,618300001.0
2007-11-23 09:16:00,98.5,98.515,98.455,98.455,778700001.0
2007-11-23 09:17:00,98.46,98.485,98.445,98.465,677500001.0
2007-11-23 09:18:00,98.465,98.525,98.465,98.505,279600000.0
2007-11-23 09:19:00,98.51,98.525,98.49,98.5,505200002.0
2007-11-23 09:20:00,98.5,98.515,98.455,98.455,640699999.0
2007-11-23 09:21:00,98.455,98.505,98.455,98.49,551800000.0
2007-11-23 09:22:00,98.475,98.49,98.435,98.465,696900000.0
2007-11-23 09:23:00,98.465,98.47,98.405,98.45,1041099996.0
2007-11-23 09:24:00,98.445,98.46,98.425,98.455,980199991.0
2007-11-23 09:25:00,98.455,98.47,98.44,98.45,289900000.0
2007-11-23 09:26:00,98.45,98.495,98.445,98.475,505300001.0
2007-11-23 09:27:00,98.475,98.485,98.445,98.48,965400001.0
2007-11-23 09:28:00,98.48,98.515,98.48,98.505,473200001.0
2007-11-23 09:29:00,98.505,98.535,98.495,98.505,282000000.0
2007-11-23 09:30:00,98.505,98.525,98.5,98.515,376100000.0
2007-11-23 09:31:00,98.505,98.53,98.47,98.515,502599996.0
2007-11-23 09:32:00,98.515,98.545,98.495,98.51,1053799999.0
2007-11-23 09:33:00,98.515,98.565,98.505,98.545,273600000.0
2007-11-23 09:34:00,98.54,98.56,98.53,98.545,1448400003.0
2007-11-23 09:35:00,98.54,98.61,98.54,98.59,453300001.0
2007-11-23 09:36:00,98.59,98.61,98.57,98.595,280100000.0
2007-11-23 09:37:00,98.595,98.595,98.535,98.565,405300001.0
2007-11-23 09:38:00,98.56,98.565,98.49,98.495,1334700000.0
2007-11-23 09:39:00,98.49,98.53,98.465,98.5,1541600007.0
2007-11-23 09:40:00,98.495,98.555,98.495,98.52,734400000.0
2007-11-23 09:41:00,98.52,98.53,98.495,98.51,395200000.0
2007-11-23 09:42:00,98.515,98.535,98.47,98.48,948600005.0
2007-11-23 09:43:00,98.47,98.485,98.455,98.47,1174500007.0
2007-11-23 09:44:00,98.47,98.47,98.445,98.46,504399995.0
2007-11-23 09:45:00,98.46,98.46,98.415,98.46,703000001.0
2007-11-23 09:46:00,98.465,98.53,98.465,98.485,694500001.0
2007-11-23 09:47:00,98.485,98.52,98.475,98.5,285200001.0
2007-11-23 09:48:00,98.5,98.53,98.485,98.52,735300004.0
2007-11-23 09:49:00,98.52,98.545,98.49,98.53,1007500010.0
2007-11-23 09:50:00,98.53,98.53,98.445,98.465,1234200001.0
2007-11-23 09:51:00,98.465,98.505,98.445,98.48,768199999.0
2007-11-23 09:52:00,98.48,98.49,98.45,98.465,358300000.0
2007-11-23 09:53:00,98.465,98.47,98.435,98.445,168099999.0
2007-11-23 09:54:00,98.445,98.47,98.42,98.425,895100003.0
2007-11-23 09:55:00,98.43,98.475,98.39,98.475,1239500009.0
2007-11-23 09:56:00,98.475,98.485,98.455,98.47,777000005.0
2007-11-23 09:57:00,98.47,98.475,98.455,98.46,487500001.0
2007-11-23 09:58:00,98.46,98.54,98.455,98.525,414400001.0
2007-11-23 09:59:00,98.525,98.525,98.48,98.5,819500003.0
2007-11-23 10:00:00,98.5,98.53,98.485,98.52,1228799997.0
2007-11-23 10:01:00,98.52,98.53,98.485,98.5,885300002.0
2007-11-23 10:02:00,98.495,98.505,98.475,98.49,532600000.0
2007-11-23 10:03:00,98.485,98.495,98.47,98.49,766400006.0
2007-11-23 10:04:00,98.49,98.505,98.47,98.505,203700000.0
2007-11-23 10:05:00,98.495,98.505,98.46,98.47,942200005.0
2007-11-23 10:06:00,98.475,98.525,98.47,98.5,454900000.0
2007-11-23 10:07:00,98.505,98.55,98.485,98.55,937200002.0
2007-11-23 10:08:00,98.55,98.55,98.51,98.525,394800001.0
2007-11-23 10:09:00,98.525,98.53,98.49,98.5,518600001.0
2007-11-23 10:10:00,98.5,98.54,98.475,98.49,809100003.0
2007-11-23 10:11:00,98.485,98.5,98.355,98.37,785200000.0
2007-11-23 10:12:00,98.37,98.405,98.365,98.37,268900000.0
2007-11-23 10:13:00,98.365,98.365,98.21,98.225,576000000.0
2007-11-23 10:14:00,98.225,98.225,98.14,98.185,1240300002.0
2007-11-23 10:15:00,98.19,98.25,98.165,98.215,649800000.0
2007-11-23 10:16:00,98.225,98.31,98.21,98.305,626300000.0
2007-11-23 10:17:00,98.295,98.3,98.275,98.3,942800001.0
2007-11-23 10:18:00,98.3,98.305,98.28,98.295,688399998.0
2007-11-23 10:19:00,98.295,98.31,98.275,98.275,1215899997.0
2007-11-23 10:20:00,98.28,98.315,98.205,98.215,1288600002.0
2007-11-23 10:21:00,98.215,98.305,98.215,98.285,528399998.0
2007-11-23 10:22:00,98.285,98.315,98.28,98.3,929400000.0
2007-11-23 10:23:00,98.3,98.305,98.155,98.18,902000000.0
2007-11-23 10:24:00,98.185,98.25,98.145,98.24,1149500001.0
2007-11-23 10:25:00,98.24,98.3,98.235,98.265,1830299992.0
2007-11-23 10:26:00,98.28,98.28,98.215,98.23,865300000.0
2007-11-23 10:27:00,98.225,98.34,98.225,98.34,971200000.0
2007-11-23 10:28:00,98.34,98.46,98.33,98.45,1487500009.0
2007-11-23 10:29:00,98.45,98.45,98.355,98.395,1107700000.0
2007-11-23 10:30:00,98.395,98.42,98.33,98.365,1213500003.0
2007-11-23 10:31:00,98.37,98.38,98.325,98.35,1132499998.0
2007-11-23 10:32:00,98.35,98.37,98.315,98.325,812300002.0
2007-11-23 10:33:00,98.32,98.36,98.32,98.345,1260099994.0
2007-11-23 10:34:00,98.345,98.37,98.3,98.32,882400001.0
2007-11-23 10:35:00,98.315,98.37,98.315,98.345,755300001.0
2007-11-23 10:36:00,98.345,98.365,98.31,98.34,522900000.0
2007-11-23 10:37:00,98.34,98.365,98.305,98.355,1285000001.0
2007-11-23 10:38:00,98.355,98.45,98.345,98.45,550400000.0
2007-11-23 10:39:00,98.45,98.47,98.385,98.41,1212800005.0
2007-11-23 10:40:00,98.41,98.45,98.385,98.435,825700000.0
2007-11-23 10:41:00,98.44,98.455,98.405,98.41,984200000.0
2007-11-23 10:42:00,98.425,98.455,98.395,98.395,958400001.0
2007-11-23 10:43:00,98.395,98.41,98.36,98.405,796200000.0
2007-11-23 10:44:00,98.4,98.405,98.365,98.385,1366400002.0
2007-11-23 10:45:00,98.385,98.43,98.365,98.385,473700002.0
2007-11-23 10:46:00,98.385,98.405,98.33,98.35,378500000.0
2007-11-23 10:47:00,98.345,98.38,98.335,98.365,717199999.0
2007-11-23 10:48:00,98.36,98.395,98.35,98.37,743399996.0
2007-11-23 10:49:00,98.37,98.385,98.34,98.375,540600001.0
2007-11-23 10:50:00,98.375,98.39,98.33,98.335,455700000.0
2007-11-23 10:51:00,98.335,98.375,98.335,98.345,459000003.0
2007-11-23 10:52:00,98.35,98.405,98.335,98.395,728299999.0
2007-11-23 10:53:00,98.39,98.41,98.37,98.39,589700000.0
2007-11-23 10:54:00,98.39,98.43,98.375,98.4,900099998.0
2007-11-23 10:55:00,98.395,98.42,98.375,98.405,429200000.0
2007-11-23 10:56:00,98.405,98.41,98.37,98.38,439700000.0
2007-11-23 10:57:00,98.38,98.4,98.365,98.375,268200000.0
2007-11-23 10:58:00,98.375,98.4,98.355,98.37,320800000.0
2007-11-23 10:59:00,98.37,98.405,98.355,98.365,555099998.0
2007-11-23 11:00:00,98.365,98.405,98.355,98.385,300000000.0
2007-11-23 11:01:00,98.385,98.42,98.375,98.42,271000000.0
2007-11-23 11:02:00,98.42,98.47,98.42,98.44,737900001.0
2007-11-23 11:03:00,98.44,98.47,98.385,98.415,898899997.0
2007-11-23 11:04:00,98.415,98.425,98.345,98.385,696500002.0
2007-11-23 11:05:00,98.385,98.415,98.375,98.38,870200002.0
2007-11-23 11:06:00,98.37,98.39,98.295,98.3,715400000.0
2007-11-23 11:07:00,98.3,98.31,98.105,98.125,1045199997.0
2007-11-23 11:08:00,98.125,98.225,98.125,98.215,741900001.0
2007-11-23 11:09:00,98.21,98.26,98.175,98.195,658700000.0
2007-11-23 11:10:00,98.195,98.26,98.175,98.25,795900003.0
2007-11-23 11:11:00,98.25,98.26,98.225,98.25,299900000.0
2007-11-23 11:12:00,98.255,98.285,98.25,98.27,341900000.0
2007-11-23 11:13:00,98.27,98.3,98.255,98.295,305500000.0
2007-11-23 11:14:00,98.295,98.295,98.255,98.275,314200000.0
2007-11-23 11:15:00,98.28,98.295,98.245,98.295,558800000.0
2007-11-23 11:16:00,98.295,98.295,98.25,98.255,278200000.0
2007-11-23 11:17:00,98.255,98.28,98.25,98.27,426100004.0
2007-11-23 11:18:00,98.275,98.305,98.255,98.29,592299998.0
2007-11-23 11:19:00,98.285,98.31,98.265,98.285,385700000.0
2007-11-23 11:20:00,98.285,98.295,98.255,98.27,690900002.0
2007-11-23 11:21:00,98.26,98.295,98.235,98.235,870700004.0
2007-11-23 11:22:00,98.235,98.315,98.23,98.255,701999996.0
2007-11-23 11:23:00,98.255,98.355,98.24,98.32,431599999.0
2007-11-23 11:24:00,98.315,98.405,98.31,98.4,426100000.0
2007-11-23 11:25:00,98.405,98.46,98.385,98.39,1040300000.0
2007-11-23 11:26:00,98.39,98.415,98.355,98.39,653600001.0
2007-11-23 11:27:00,98.38,98.45,98.38,98.39,796599999.0
2007-11-23 11:28:00,98.39,98.43,98.385,98.395,516300000.0
2007-11-23 11:29:00,98.395,98.41,98.355,98.355,745900000.0
2007-11-23 11:30:00,98.34,98.36,98.215,98.25,766200000.0
2007-11-23 11:31:00,98.235,98.25,98.14,98.215,771499998.0
2007-11-23 11:32:00,98.215,98.27,98.205,98.24,733800002.0
2007-11-23 11:33:00,98.24,98.315,98.225,98.285,644400000.0
2007-11-23 11:34:00,98.285,98.305,98.27,98.28,422500000.0
2007-11-23 11:35:00,98.28,98.345,98.265,98.295,432600000.0
2007-11-23 11:36:00,98.3,98.31,98.265,98.28,550800000.0
2007-11-23 11:37:00,98.28,98.35,98.27,98.34,545000000.0
2007-11-23 11:38:00,98.34,98.37,98.325,98.33,670699999.0
2007-11-23 11:39:00,98.325,98.37,98.325,98.35,852400009.0
2007-11-23 11:40:00,98.36,98.415,98.345,98.37,529300001.0
2007-11-23 11:41:00,98.365,98.39,98.345,98.37,591900001.0
2007-11-23 11:42:00,98.37,98.38,98.335,98.35,712699999.0
2007-11-23 11:43:00,98.35,98.37,98.31,98.31,456699997.0
2007-11-23 11:44:00,98.32,98.32,98.285,98.29,448300001.0
2007-11-23 11:45:00,98.29,98.315,98.275,98.31,413500005.0
2007-11-23 11:46:00,98.31,98.365,98.295,98.325,288900000.0
2007-11-23 11:47:00,98.325,98.34,98.255,98.26,642500004.0
2007-11-23 11:48:00,98.265,98.315,98.255,98.315,524700002.0
2007-11-23 11:49:00,98.315,98.315,98.27,98.28,583500000.0
2007-11-23 11:50:00,98.28,98.305,98.275,98.295,526900000.0
2007-11-23 11:51:00,98.3,98.34,98.29,98.33,318100000.0
2007-11-23 11:52:00,98.33,98.33,98.31,98.33,335900000.0
2007-11-23 11:53:00,98.33,98.34,98.29,98.315,241400000.0
2007-11-23 11:54:00,98.31,98.315,98.265,98.285,389399999.0
2007-11-23 11:55:00,98.28,98.285,98.23,98.26,829400000.0
2007-11-23 11:56:00,98.26,98.275,98.25,98.26,302800000.0
2007-11-23 11:57:00,98.26,98.34,98.25,98.315,345100000.0
2007-11-23 11:58:00,98.315,98.33,98.26,98.33,340600000.0
2007-11-23 11:59:00,98.33,98.33,98.235,98.235,760399999.0
2007-11-23 12:00:00,98.24,98.28,98.24,98.265,412300000.0
2007-11-23 12:01:00,98.27,98.31,98.26,98.27,374600000.0
2007-11-23 12:02:00,98.27,98.32,98.255,98.27,828100005.0
2007-11-23 12:03:00,98.255,98.305,98.235,98.28,1120200004.0
2007-11-23 12:04:00,98.275,98.29,98.255,98.285,645499997.0
2007-11-23 12:05:00,98.28,98.3,98.255,98.27,549599999.0
2007-11-23 12:06:00,98.265,98.295,98.225,98.265,1054399998.0
2007-11-23 12:07:00,98.28,98.295,98.24,98.26,908099999.0
2007-11-23 12:08:00,98.255,98.3,98.255,98.275,769499998.0
2007-11-23 12:09:00,98.28,98.325,98.27,98.3,353200000.0
2007-11-23 12:10:00,98.3,98.33,98.27,98.33,406400000.0
2007-11-23 12:11:00,98.33,98.38,98.305,98.305,1357400000.0
2007-11-23 12:12:00,98.31,98.31,98.26,98.3,1201799999.0
2007-11-23 12:13:00,98.3,98.31,98.28,98.3,1008100001.0
2007-11-23 12:14:00,98.3,98.32,98.295,98.32,602800001.0
2007-11-23 12:15:00,98.31,98.31,98.295,98.295,407800000.0
2007-11-23 12:16:00,98.285,98.315,98.285,98.3,559700001.0
2007-11-23 12:17:00,98.3,98.33,98.225,98.225,645600000.0
2007-11-23 12:18:00,98.225,98.3,98.225,98.245,764800000.0
2007-11-23 12:19:00,98.245,98.275,98.235,98.235,649400000.0
2007-11-23 12:20:00,98.23,98.25,98.165,98.25,887400000.0
2007-11-23 12:21:00,98.25,98.26,98.19,98.235,1336700003.0
2007-11-23 12:22:00,98.24,98.24,98.165,98.185,1676200002.0
2007-11-23 12:23:00,98.185,98.185,98.06,98.09,784399997.0
2007-11-23 12:24:00,98.095,98.125,98.025,98.04,489400000.0
2007-11-23 12:25:00,98.04,98.115,98.04,98.055,501800000.0
2007-11-23 12:26:00,98.055,98.06,97.97,98.015,1081900003.0
2007-11-23 12:27:00,98.01,98.05,97.985,98.025,619400000.0
2007-11-23 12:28:00,98.04,98.05,97.99,98.045,660800001.0
2007-11-23 12:29:00,98.045,98.05,97.995,98.025,291500000.0
2007-11-23 12:30:00,98.025,98.03,97.995,98.0,261400000.0
2007-11-23 12:31:00,97.99,98.03,97.965,97.995,791199998.0
2007-11-23 12:32:00,97.995,98.005,97.975,97.98,423500000.0
2007-11-23 12:33:00,97.98,98.04,97.98,98.015,588300001.0
2007-11-23 12:34:00,98.015,98.09,98.0,98.09,990699991.0
2007-11-23 12:35:00,98.09,98.1,97.935,97.965,1233999997.0
2007-11-23 12:36:00,97.955,98.035,97.955,98.0,341100000.0
2007-11-23 12:37:00,98.0,98.06,97.96,98.015,440100000.0
2007-11-23 12:38:00,98.005,98.055,97.995,98.02,394800000.0
2007-11-23 12:39:00,98.02,98.09,97.985,97.995,1303699997.0
2007-11-23 12:40:00,97.995,98.05,97.995,98.015,736399997.0
2007-11-23 12:41:00,98.015,98.035,97.995,98.01,437300001.0
2007-11-23 12:42:00,98.01,98.01,97.98,98.0,283200001.0
2007-11-23 12:43:00,98.0,98.01,97.975,97.98,310300000.0
2007-11-23 12:44:00,97.98,97.995,97.96,97.975,754400001.0
2007-11-23 12:45:00,97.98,97.995,97.945,97.95,549100000.0
2007-11-23 12:46:00,97.945,97.99,97.92,97.965,413900000.0
2007-11-23 12:47:00,97.97,97.995,97.94,97.955,527500000.0
2007-11-23 12:48:00,97.945,97.995,97.94,97.98,464800000.0
2007-11-23 12:49:00,97.98,98.0,97.96,97.96,267300000.0
2007-11-23 12:50:00,97.96,97.98,97.955,97.955,285400000.0
2007-11-23 12:51:00,97.955,97.98,97.95,97.97,350500000.0
2007-11-23 12:52:00,97.96,97.97,97.91,97.96,846000003.0
2007-11-23 12:53:00,97.945,97.95,97.89,97.915,636000002.0
2007-11-23 12:54:00,97.915,97.93,97.835,97.845,451600002.0
2007-11-23 12:55:00,97.845,97.86,97.685,97.725,1030900001.0
2007-11-23 12:56:00,97.725,97.785,97.705,97.775,562199999.0
2007-11-23 12:57:00,97.78,97.84,97.765,97.835,665700000.0
2007-11-23 12:58:00,97.835,97.84,97.755,97.77,492000000.0
2007-11-23 12:59:00,97.77,97.81,97.755,97.79,1033199999.0
2007-11-23 13:00:00,97.8,97.8,97.745,97.745,572800000.0
2007-11-23 13:01:00,97.765,97.8,97.745,97.79,715900002.0
2007-11-23 13:02:00,97.79,97.845,97.775,97.84,1079899998.0
2007-11-23 13:03:00,97.83,97.84,97.815,97.825,147299999.0
2007-11-23 13:04:00,97.825,97.93,97.81,97.93,731000001.0
2007-11-23 13:05:00,97.93,97.98,97.905,97.915,719499998.0
2007-11-23 13:06:00,97.915,97.92,97.825,97.845,523400000.0
2007-11-23 13:07:00,97.855,97.87,97.83,97.83,356300000.0
2007-11-23 13:08:00,97.83,97.87,97.825,97.845,714300000.0
2007-11-23 13:09:00,97.855,97.92,97.855,97.92,283400000.0
2007-11-23 13:10:00,97.92,97.92,97.885,97.89,243100000.0
2007-11-23 13:11:00,97.89,97.9,97.88,97.89,261500000.0
2007-11-23 13:12:00,97.89,97.915,97.855,97.865,831300002.0
2007-11-23 13:13:00,97.865,97.885,97.855,97.87,819500001.0
2007-11-23 13:14:00,97.87,97.88,97.84,97.855,419700000.0
2007-11-23 13:15:00,97.86,97.905,97.855,97.905,286100000.0
2007-11-23 13:16:00,97.91,97.92,97.86,97.9,718500003.0
2007-11-23 13:17:00,97.915,97.93,97.9,97.91,467700000.0
2007-11-23 13:18:00,97.915,97.945,97.885,97.905,556100003.0
2007-11-23 13:19:00,97.905,97.93,97.89,97.9,585400001.0
2007-11-23 13:20:00,97.905,97.93,97.905,97.91,349500000.0
2007-11-23 13:21:00,97.91,97.91,97.865,97.87,481000000.0
2007-11-23 13:22:00,97.87,97.89,97.865,97.87,261200000.0
2007-11-23 13:23:00,97.87,97.89,97.86,97.87,528000002.0
2007-11-23 13:24:00,97.87,97.87,97.85,97.865,399600000.0
2007-11-23 13:25:00,97.87,97.88,97.855,97.87,243500000.0
2007-11-23 13:26:00,97.87,97.88,97.865,97.865,122600000.0
2007-11-23 13:27:00,97.865,97.87,97.85,97.865,129900000.0
2007-11-23 13:28:00,97.86,97.865,97.8,97.81,220300000.0
2007-11-23 13:29:00,97.8,97.805,97.78,97.79,366399999.0
2007-11-23 13:30:00,97.79,97.845,97.79,97.845,181800000.0
2007-11-23 13:31:00,97.845,97.87,97.825,97.87,631200001.0
2007-11-23 13:32:00,97.865,97.88,97.835,97.855,435900000.0
2007-11-23 13:33:00,97.855,97.9,97.85,97.89,206900000.0
2007-11-23 13:34:00,97.895,97.91,97.895,97.9,111800000.0
2007-11-23 13:35:00,97.91,97.92,97.9,97.905,156700000.0
2007-11-23 13:36:00,97.91,97.91,97.875,97.89,262600000.0
2007-11-23 13:37:00,97.885,97.9,97.875,97.89,340600000.0
2007-11-23 13:38:00,97.895,97.915,97.875,97.915,224900000.0
2007-11-23 13:39:00,97.91,97.93,97.91,97.93,228800000.0
2007-11-23 13:40:00,97.92,97.93,97.87,97.92,563600000.0
2007-11-23 13:41:00,97.92,97.94,97.91,97.925,190400000.0
2007-11-23 13:42:00,97.925,97.935,97.885,97.9,206900000.0
2007-11-23 13:43:00,97.9,97.945,97.9,97.94,198400000.0
2007-11-23 13:44:00,97.94,97.94,97.885,97.895,316600000.0
2007-11-23 13:45:00,97.895,97.895,97.87,97.88,268100000.0
2007-11-23 13:46:00,97.885,97.89,97.84,97.85,528000000.0
2007-11-23 13:47:00,97.85,97.86,97.815,97.86,591299993.0
2007-11-23 13:48:00,97.86,97.895,97.84,97.89,150400000.0
2007-11-23 13:49:00,97.89,97.895,97.88,97.89,53300000.0
2007-11-23 13:50:00,97.89,97.905,97.885,97.9,110100000.0
2007-11-23 13:51:00,97.89,97.935,97.89,97.905,239000000.0
2007-11-23 13:52:00,97.91,97.91,97.855,97.86,431600000.0
2007-11-23 13:53:00,97.86,97.885,97.86,97.88,169200000.0
2007-11-23 13:54:00,97.88,97.88,97.84,97.845,505299999.0
2007-11-23 13:55:00,97.845,97.855,97.835,97.84,238500000.0
2007-11-23 13:56:00,97.845,97.86,97.845,97.86,214600000.0
2007-11-23 13:57:00,97.87,97.925,97.865,97.91,191500000.0
2007-11-23 13:58:00,97.92,97.95,97.9,97.94,258300000.0
2007-11-23 13:59:00,97.935,97.95,97.93,97.935,380600000.0
2007-11-23 14:00:00,97.935,97.935,97.885,97.89,362600000.0
2007-11-23 14:01:00,97.9,97.915,97.885,97.895,194000000.0
2007-11-23 14:02:00,97.895,97.91,97.87,97.88,100200000.0
2007-11-23 14:03:00,97.88,97.905,97.87,97.89,180700000.0
2007-11-23 14:04:00,97.89,97.91,97.89,97.905,179300000.0
2007-11-23 14:05:00,97.9,97.92,97.895,97.895,161500000.0
2007-11-23 14:06:00,97.895,97.92,97.885,97.89,567099999.0
2007-11-23 14:07:00,97.9,97.94,97.9,97.94,266900000.0
2007-11-23 14:08:00,97.94,97.95,97.915,97.92,304900000.0
2007-11-23 14:09:00,97.93,97.96,97.92,97.955,455200000.0
2007-11-23 14:10:00,97.955,97.955,97.92,97.92,219900000.0
2007-11-23 14:11:00,97.92,97.93,97.885,97.92,425400000.0
2007-11-23 14:12:00,97.92,97.93,97.905,97.925,291100001.0
2007-11-23 14:13:00,97.925,97.955,97.915,97.95,209500000.0
2007-11-23 14:14:00,97.96,97.98,97.96,97.98,389800000.0
2007-11-23 14:15:00,97.97,97.98,97.94,97.94,754100000.0
2007-11-23 14:16:00,97.94,98.0,97.935,97.995,335000000.0
2007-11-23 14:17:00,97.995,98.0,97.95,97.95,858300002.0
2007-11-23 14:18:00,97.95,97.965,97.94,97.96,423800000.0
2007-11-23 14:19:00,97.955,97.995,97.95,97.99,527899999.0
2007-11-23 14:20:00,97.995,98.05,97.99,98.01,520899999.0
2007-11-23 14:21:00,98.015,98.03,97.995,98.01,564600000.0
2007-11-23 14:22:00,98.01,98.01,97.97,97.995,596100000.0
2007-11-23 14:23:00,97.995,98.02,97.98,98.0,559200001.0
2007-11-23 14:24:00,98.0,98.05,97.995,98.015,527100001.0
2007-11-23 14:25:00,98.015,98.03,97.965,97.97,365600000.0
2007-11-23 14:26:00,97.97,98.01,97.97,98.0,246900000.0
2007-11-23 14:27:00,97.995,98.0,97.975,97.995,883100011.0
2007-11-23 14:28:00,97.995,98.01,97.98,98.01,492400001.0
2007-11-23 14:29:00,98.01,98.05,98.0,98.02,679999993.0
2007-11-23 14:30:00,98.015,98.04,98.01,98.03,340000000.0
2007-11-23 14:31:00,98.03,98.05,98.015,98.03,460500000.0
2007-11-23 14:32:00,98.03,98.03,97.975,97.98,503400000.0
2007-11-23 14:33:00,97.98,97.985,97.94,97.95,450700000.0
2007-11-23 14:34:00,97.95,97.96,97.935,97.95,746900005.0
2007-11-23 14:35:00,97.945,97.96,97.925,97.93,512400002.0
2007-11-23 14:36:00,97.93,97.95,97.92,97.92,454300000.0
2007-11-23 14:37:00,97.92,97.92,97.885,97.89,421300000.0
2007-11-23 14:38:00,97.89,97.9,97.88,97.9,479800000.0
2007-11-23 14:39:00,97.9,97.92,97.9,97.915,407700001.0
2007-11-23 14:40:00,97.91,97.94,97.9,97.92,336000000.0
2007-11-23 14:41:00,97.92,97.92,97.885,97.91,945800001.0
2007-11-23 14:42:00,97.91,97.94,97.9,97.94,519400000.0
2007-11-23 14:43:00,97.94,97.94,97.9,97.93,728200002.0
2007-11-23 14:44:00,97.93,97.945,97.91,97.945,189100000.0
2007-11-23 14:45:00,97.945,97.96,97.89,97.915,685100003.0
2007-11-23 14:46:00,97.915,97.92,97.855,97.86,625800000.0
2007-11-23 14:47:00,97.86,97.87,97.845,97.86,970700000.0
2007-11-23 14:48:00,97.86,97.86,97.805,97.84,837099999.0
2007-11-23 14:49:00,97.84,97.875,97.84,97.875,783200001.0
2007-11-23 14:50:00,97.875,97.88,97.84,97.88,1014500009.0
2007-11-23 14:51:00,97.87,97.935,97.855,97.93,1286900007.0
2007-11-23 14:52:00,97.93,97.95,97.905,97.94,836800000.0
2007-11-23 14:53:00,97.94,97.98,97.915,97.97,691599999.0
2007-11-23 14:54:00,97.97,97.98,97.93,97.93,695899994.0
2007-11-23 14:55:00,97.935,97.94,97.9,97.91,704799998.0
2007-11-23 14:56:00,97.91,97.92,97.905,97.92,735600000.0
2007-11-23 14:57:00,97.92,97.945,97.92,97.945,266900000.0
2007-11-23 14:58:00,97.94,97.96,97.94,97.96,277900000.0
2007-11-23 14:59:00,97.96,97.985,97.96,97.97,622799997.0
2007-11-23 15:00:00,97.98,97.985,97.94,97.95,574899999.0
2007-11-23 15:01:00,97.95,97.965,97.945,97.95,271700000.0
2007-11-23 15:02:00,97.95,97.99,97.945,97.98,642199998.0
2007-11-23 15:03:00,97.985,98.015,97.975,97.975,369900000.0
2007-11-23 15:04:00,97.985,97.99,97.98,97.98,285000000.0
2007-11-23 15:05:00,97.975,97.985,97.97,97.98,419900000.0
2007-11-23 15:06:00,97.97,97.99,97.965,97.99,307500000.0
2007-11-23 15:07:00,97.99,97.995,97.955,97.98,279600000.0
2007-11-23 15:08:00,97.98,97.99,97.96,97.98,290300000.0
2007-11-23 15:09:00,97.98,97.985,97.955,97.965,369899998.0
2007-11-23 15:10:00,97.96,97.97,97.94,97.97,491800000.0
2007-11-23 15:11:00,97.97,97.97,97.945,97.95,437600000.0
2007-11-23 15:12:00,97.95,97.97,97.94,97.95,314500000.0
2007-11-23 15:13:00,97.95,97.97,97.925,97.94,274000000.0
2007-11-23 15:14:00,97.94,97.94,97.895,97.91,580800000.0
2007-11-23 15:15:00,97.905,97.93,97.905,97.91,948800002.0
2007-11-23 15:16:00,97.91,97.925,97.895,97.91,672400000.0
2007-11-23 15:17:00,97.91,97.915,97.875,97.9,753399997.0
2007-11-23 15:18:00,97.9,97.935,97.895,97.92,536300002.0
2007-11-23 15:19:00,97.91,97.94,97.91,97.94,549000001.0
2007-11-23 15:20:00,97.94,97.94,97.895,97.905,346200001.0
2007-11-23 15:21:00,97.905,97.93,97.895,97.92,663799989.0
2007-11-23 15:22:00,97.925,97.94,97.91,97.925,347700002.0
2007-11-23 15:23:00,97.925,97.94,97.91,97.92,635300003.0
2007-11-23 15:24:00,97.92,97.92,97.89,97.905,1014700001.0
2007-11-23 15:25:00,97.9,97.92,97.89,97.915,782100003.0
2007-11-23 15:26:00,97.915,97.945,97.91,97.93,480200000.0
2007-11-23 15:27:00,97.93,97.93,97.905,97.91,422500000.0
2007-11-23 15:28:00,97.91,97.93,97.9,97.9,523500000.0
2007-11-23 15:29:00,97.9,97.925,97.9,97.9,505000000.0
2007-11-23 15:30:00,97.91,97.92,97.885,97.89,661000002.0
2007-11-23 15:31:00,97.89,97.905,97.88,97.88,266600000.0
2007-11-23 15:32:00,97.88,97.9,97.88,97.89,278300000.0
2007-11-23 15:33:00,97.89,97.91,97.89,97.895,284900000.0
2007-11-23 15:34:00,97.895,97.925,97.885,97.92,431000000.0
2007-11-23 15:35:00,97.915,97.94,97.895,97.92,499500000.0
2007-11-23 15:36:00,97.915,97.94,97.915,97.935,215100000.0
2007-11-23 15:37:00,97.93,97.94,97.905,97.92,1026699999.0
2007-11-23 15:38:00,97.92,97.945,97.91,97.935,612200006.0
2007-11-23 15:39:00,97.93,97.945,97.925,97.94,794000001.0
2007-11-23 15:40:00,97.94,97.94,97.915,97.915,750300006.0
2007-11-23 15:41:00,97.915,97.93,97.91,97.93,221600000.0
2007-11-23 15:42:00,97.93,97.93,97.915,97.925,236400000.0
2007-11-23 15:43:00,97.93,97.96,97.93,97.955,463900001.0
2007-11-23 15:44:00,97.96,97.97,97.94,97.97,324300000.0
2007-11-23 15:45:00,97.97,97.97,97.93,97.96,384799997.0
2007-11-23 15:46:00,97.95,97.99,97.94,97.98,371300000.0
2007-11-23 15:47:00,97.98,97.98,97.95,97.95,708500001.0
2007-11-23 15:48:00,97.95,97.97,97.95,97.965,248700000.0
2007-11-23 15:49:00,97.965,97.97,97.95,97.96,296600000.0
2007-11-23 15:50:00,97.96,97.96,97.935,97.94,380500000.0
2007-11-23 15:51:00,97.94,97.945,97.92,97.94,424000000.0
2007-11-23 15:52:00,97.94,97.94,97.92,97.93,248000000.0
2007-11-23 15:53:00,97.93,97.94,97.91,97.93,799000000.0
2007-11-23 15:54:00,97.93,97.94,97.915,97.92,425700000.0
2007-11-23 15:55:00,97.915,97.925,97.9,97.9,843500003.0
2007-11-23 15:56:00,97.9,97.92,97.895,97.915,158500000.0
2007-11-23 15:57:00,97.915,97.93,97.885,97.905,789000001.0
2007-11-23 15:58:00,97.905,97.91,97.885,97.895,523900002.0
2007-11-23 15:59:00,97.89,97.91,97.885,97.905,799700001.0
2007-11-23 16:00:00,97.9,97.92,97.885,97.91,809499995.0
2007-11-23 16:01:00,97.91,97.93,97.9,97.915,898299999.0
2007-11-23 16:02:00,97.915,97.93,97.91,97.92,302700000.0
2007-11-23 16:03:00,97.915,97.93,97.91,97.92,215100000.0
2007-11-23 16:04:00,97.925,97.94,97.895,97.9,419400000.0
2007-11-23 16:05:00,97.905,97.915,97.89,97.895,967300005.0
2007-11-23 16:06:00,97.895,97.9,97.885,97.895,252100000.0
2007-11-23 16:07:00,97.895,97.9,97.88,97.9,369199998.0
2007-11-23 16:08:00,97.9,97.9,97.88,97.89,275300000.0
2007-11-23 16:09:00,97.89,97.91,97.885,97.9,522700002.0
2007-11-23 16:10:00,97.9,97.92,97.885,97.905,1024300005.0
2007-11-23 16:11:00,97.91,97.915,97.89,97.9,548999999.0
2007-11-23 16:12:00,97.9,97.91,97.9,97.905,386900000.0
2007-11-23 16:13:00,97.905,97.91,97.9,97.905,90200000.0
2007-11-23 16:14:00,97.905,97.92,97.9,97.915,263700000.0
2007-11-23 16:15:00,97.915,97.92,97.895,97.92,629500000.0
2007-11-23 16:16:00,97.92,97.93,97.9,97.905,286900000.0
2007-11-23 16:17:00,97.905,97.91,97.89,97.895,625999999.0
2007-11-23 16:18:00,97.895,97.91,97.895,97.905,167100000.0
2007-11-23 16:19:00,97.905,97.905,97.88,97.89,732000000.0
2007-11-23 16:20:00,97.89,97.89,97.87,97.88,385699998.0
2007-11-23 16:21:00,97.88,97.88,97.85,97.87,267800000.0
2007-11-23 16:22:00,97.87,97.88,97.85,97.85,475500000.0
2007-11-23 16:23:00,97.855,97.87,97.845,97.85,466000000.0
2007-11-23 16:24:00,97.85,97.86,97.83,97.84,613400000.0
2007-11-23 16:25:00,97.84,97.85,97.825,97.835,292200000.0
2007-11-23 16:26:00,97.84,97.845,97.82,97.825,226500000.0
2007-11-23 16:27:00,97.825,97.83,97.795,97.81,796800003.0
2007-11-23 16:28:00,97.815,97.82,97.805,97.81,458300000.0
2007-11-23 16:29:00,97.81,97.82,97.775,97.8,993699997.0
2007-11-23 16:30:00,97.8,97.835,97.79,97.82,767600001.0
2007-11-23 16:31:00,97.825,97.845,97.81,97.84,901799998.0
2007-11-23 16:32:00,97.85,97.895,97.845,97.89,912600002.0
2007-11-23 16:33:00,97.89,97.92,97.885,97.905,262700000.0
2007-11-23 16:34:00,97.905,97.92,97.88,97.89,334600000.0
2007-11-23 16:35:00,97.88,97.89,97.86,97.88,415200000.0
2007-11-23 16:36:00,97.88,97.89,97.86,97.89,429600000.0
2007-11-23 16:37:00,97.89,97.9,97.87,97.875,417300000.0
2007-11-23 16:38:00,97.875,97.89,97.86,97.88,583400000.0
2007-11-23 16:39:00,97.88,97.89,97.86,97.87,550500000.0
2007-11-23 16:40:00,97.87,97.9,97.86,97.9,826500000.0
2007-11-23 16:41:00,97.9,97.91,97.865,97.88,723700002.0
2007-11-23 16:42:00,97.88,97.9,97.86,97.87,456400000.0
2007-11-23 16:43:00,97.87,97.9,97.87,97.89,394900000.0
2007-11-23 16:44:00,97.89,97.89,97.85,97.89,798900000.0
2007-11-23 16:45:00,97.89,97.9,97.875,97.89,414300000.0
2007-11-23 16:46:00,97.89,97.92,97.88,97.88,533199991.0
2007-11-23 16:47:00,97.88,97.89,97.835,97.86,682000001.0
2007-11-23 16:48:00,97.855,97.87,97.84,97.85,642800000.0
2007-11-23 16:49:00,97.85,97.86,97.83,97.84,362100000.0
2007-11-23 16:50:00,97.84,97.85,97.82,97.82,546400004.0
2007-11-23 16:51:00,97.83,97.83,97.795,97.805,840200004.0
2007-11-23 16:52:00,97.81,97.81,97.785,97.805,1021400003.0
2007-11-23 16:53:00,97.805,97.81,97.78,97.8,935700007.0
2007-11-23 16:54:00,97.8,97.83,97.79,97.82,519700000.0
2007-11-23 16:55:00,97.82,97.83,97.79,97.8,822400010.0
2007-11-23 16:56:00,97.805,97.83,97.79,97.805,646399999.0
2007-11-23 16:57:00,97.805,97.855,97.805,97.845,186900000.0
2007-11-23 16:58:00,97.845,97.855,97.835,97.85,248799999.0
2007-11-23 16:59:00,97.85,97.87,97.825,97.86,559100003.0
2007-11-23 17:00:00,97.86,97.865,97.815,97.83,157600000.0
2007-11-23 17:01:00,97.83,97.855,97.825,97.84,195000000.0
2007-11-23 17:02:00,97.84,97.84,97.805,97.815,545400001.0
2007-11-23 17:03:00,97.815,97.815,97.76,97.765,451799999.0
2007-11-23 17:04:00,97.77,97.805,97.76,97.79,691800000.0
2007-11-23 17:05:00,97.79,97.815,97.78,97.81,466500000.0
2007-11-23 17:06:00,97.81,97.83,97.76,97.78,560699998.0
2007-11-23 17:07:00,97.77,97.805,97.77,97.8,843300003.0
2007-11-23 17:08:00,97.79,97.81,97.785,97.81,533300002.0
2007-11-23 17:09:00,97.82,97.825,97.8,97.825,352500001.0
2007-11-23 17:10:00,97.825,97.83,97.78,97.79,186100000.0
2007-11-23 17:11:00,97.79,97.8,97.77,97.77,572200000.0
2007-11-23 17:12:00,97.78,97.8,97.765,97.8,256899999.0
2007-11-23 17:13:00,97.8,97.805,97.785,97.8,550500002.0
2007-11-23 17:14:00,97.8,97.82,97.79,97.8,452200000.0
2007-11-23 17:15:00,97.8,97.83,97.795,97.82,357600000.0
2007-11-23 17:16:00,97.82,97.855,97.805,97.85,236600000.0
2007-11-23 17:17:00,97.85,97.89,97.845,97.855,690200000.0
2007-11-23 17:18:00,97.86,97.88,97.85,97.87,498400000.0
2007-11-23 17:19:00,97.87,97.88,97.85,97.87,385200000.0
2007-11-23 17:20:00,97.87,97.89,97.87,97.875,190800000.0
2007-11-23 17:21:00,97.88,97.89,97.87,97.88,281800000.0
2007-11-23 17:22:00,97.88,97.88,97.855,97.855,304800000.0
2007-11-23 17:23:00,97.855,97.86,97.81,97.81,230900000.0
2007-11-23 17:24:00,97.83,97.84,97.82,97.83,361799991.0
2007-11-23 17:25:00,97.84,97.855,97.83,97.85,738199986.0
2007-11-23 17:26:00,97.85,97.865,97.84,97.85,542499994.0
2007-11-23 17:27:00,97.855,97.88,97.84,97.87,599700000.0
2007-11-23 17:28:00,97.88,97.89,97.87,97.88,421099994.0
2007-11-23 17:29:00,97.88,97.89,97.85,97.86,393600000.0
2007-11-23 17:30:00,97.86,97.875,97.83,97.84,514199999.0
2007-11-23 17:31:00,97.84,97.85,97.805,97.83,537999998.0
2007-11-23 17:32:00,97.835,97.85,97.83,97.84,327900000.0
2007-11-23 17:33:00,97.84,97.84,97.795,97.8,323900000.0
2007-11-23 17:34:00,97.8,97.83,97.795,97.82,597100000.0
2007-11-23 17:35:00,97.82,97.835,97.81,97.82,309899998.0
2007-11-23 17:36:00,97.82,97.825,97.8,97.805,443000000.0
2007-11-23 17:37:00,97.805,97.86,97.805,97.855,613500001.0
2007-11-23 17:38:00,97.86,97.87,97.845,97.87,695199996.0
2007-11-23 17:39:00,97.865,97.87,97.835,97.85,650399997.0
2007-11-23 17:40:00,97.85,97.85,97.83,97.84,228299999.0
2007-11-23 17:41:00,97.84,97.84,97.82,97.82,136999998.0
2007-11-23 17:42:00,97.82,97.835,97.82,97.835,389599992.0
2007-11-23 17:43:00,97.835,97.835,97.81,97.815,677800000.0
2007-11-23 17:44:00,97.81,97.82,97.78,97.785,636599995.0
2007-11-23 17:45:00,97.78,97.8,97.77,97.785,504699993.0
2007-11-23 17:46:00,97.79,97.79,97.765,97.78,400800000.0
2007-11-23 17:47:00,97.78,97.79,97.765,97.78,340300000.0
2007-11-23 17:48:00,97.78,97.8,97.775,97.785,186700000.0
2007-11-23 17:49:00,97.785,97.805,97.78,97.8,543100002.0
2007-11-23 17:50:00,97.8,97.815,97.79,97.79,302000000.0
2007-11-23 17:51:00,97.79,97.81,97.78,97.81,518900003.0
2007-11-23 17:52:00,97.81,97.82,97.785,97.79,286999997.0
2007-11-23 17:53:00,97.79,97.81,97.785,97.81,680799982.0
2007-11-23 17:54:00,97.81,97.835,97.8,97.82,562299993.0
2007-11-23 17:55:00,97.82,97.855,97.82,97.855,486899994.0
2007-11-23 17:56:00,97.855,97.88,97.845,97.875,382900000.0
2007-11-23 17:57:00,97.875,97.91,97.87,97.905,430499998.0
2007-11-23 17:58:00,97.895,97.915,97.88,97.9,381199998.0
2007-11-23 17:59:00,97.9,97.94,97.89,97.94,712899997.0
2007-11-23 18:00:00,97.94,97.945,97.91,97.925,256500000.0
2007-11-23 18:01:00,97.925,97.94,97.92,97.92,223500000.0
2007-11-23 18:02:00,97.92,97.95,97.915,97.93,646699990.0
2007-11-23 18:03:00,97.93,97.95,97.91,97.94,616599997.0
2007-11-23 18:04:00,97.95,97.97,97.935,97.96,508000000.0
2007-11-23 18:05:00,97.96,97.99,97.96,97.97,385199999.0
2007-11-23 18:06:00,97.98,97.995,97.93,97.99,637999997.0
2007-11-23 18:07:00,97.985,98.005,97.98,97.99,137600000.0
2007-11-23 18:08:00,97.99,98.045,97.985,98.045,742200000.0
2007-11-23 18:09:00,98.045,98.05,98.03,98.05,581000000.0
2007-11-23 18:10:00,98.04,98.05,98.03,98.035,489100000.0
2007-11-23 18:11:00,98.035,98.05,98.01,98.03,285900000.0
2007-11-23 18:12:00,98.03,98.03,98.01,98.025,552099994.0
2007-11-23 18:13:00,98.025,98.035,98.02,98.035,206699999.0
2007-11-23 18:14:00,98.035,98.04,98.0,98.02,1107999993.0
2007-11-23 18:15:00,98.02,98.04,98.02,98.03,325100000.0
2007-11-23 18:16:00,98.03,98.04,98.02,98.03,442999991.0
2007-11-23 18:17:00,98.04,98.04,98.02,98.02,352299999.0
2007-11-23 18:18:00,98.02,98.03,98.01,98.02,535399997.0
2007-11-23 18:19:00,98.01,98.03,98.0,98.025,676999981.0
2007-11-23 18:20:00,98.025,98.035,98.015,98.02,549199992.0
2007-11-23 18:21:00,98.02,98.025,97.93,97.95,514800001.0
2007-11-23 18:22:00,97.95,97.955,97.915,97.915,434999999.0
2007-11-23 18:23:00,97.915,97.93,97.895,97.91,348500000.0
2007-11-23 18:24:00,97.91,97.91,97.86,97.89,758499997.0
2007-11-23 18:25:00,97.89,97.9,97.87,97.895,463100000.0
2007-11-23 18:26:00,97.895,97.94,97.89,97.94,459600000.0
2007-11-23 18:27:00,97.94,97.96,97.91,97.93,506700000.0
2007-11-23 18:28:00,97.93,97.93,97.89,97.89,755299999.0
2007-11-23 18:29:00,97.89,97.91,97.89,97.9,440400000.0
2007-11-23 18:30:00,97.9,97.94,97.895,97.93,303400000.0
2007-11-23 18:31:00,97.93,97.94,97.92,97.92,439200000.0
2007-11-23 18:32:00,97.92,97.92,97.89,97.89,352600000.0
2007-11-23 18:33:00,97.89,97.89,97.85,97.87,569700000.0
2007-11-23 18:34:00,97.87,97.89,97.855,97.87,455300000.0
2007-11-23 18:35:00,97.87,97.89,97.865,97.89,488700000.0
2007-11-23 18:36:00,97.89,97.89,97.88,97.89,168000000.0
2007-11-23 18:37:00,97.89,97.89,97.88,97.89,303100000.0
2007-11-23 18:38:00,97.88,97.895,97.88,97.89,363600000.0
2007-11-23 18:39:00,97.89,97.91,97.88,97.9,389100000.0
2007-11-23 18:40:00,97.9,97.95,97.89,97.93,485900000.0
2007-11-23 18:41:00,97.925,97.94,97.91,97.935,619800001.0
2007-11-23 18:42:00,97.93,97.95,97.915,97.94,264900000.0
2007-11-23 18:43:00,97.95,98.01,97.915,98.0,510800000.0
2007-11-23 18:44:00,98.0,98.03,97.995,98.03,358700000.0
2007-11-23 18:45:00,98.02,98.04,98.015,98.02,392300000.0
2007-11-23 18:46:00,98.02,98.04,98.0,98.04,475300002.0
2007-11-23 18:47:00,98.04,98.08,98.02,98.07,649399999.0
2007-11-23 18:48:00,98.07,98.1,98.07,98.09,477800000.0
2007-11-23 18:49:00,98.08,98.095,98.005,98.03,553700000.0
2007-11-23 18:50:00,98.03,98.04,98.015,98.03,450400000.0
2007-11-23 18:51:00,98.03,98.07,98.02,98.055,424800001.0
2007-11-23 18:52:00,98.055,98.09,98.05,98.08,592900003.0
2007-11-23 18:53:00,98.08,98.08,98.065,98.08,298500000.0
2007-11-23 18:54:00,98.09,98.09,98.075,98.08,281500000.0
2007-11-23 18:55:00,98.08,98.16,98.08,98.15,538600001.0
2007-11-23 18:56:00,98.16,98.16,98.11,98.12,611800000.0
2007-11-23 18:57:00,98.13,98.14,98.115,98.12,231500000.0
2007-11-23 18:58:00,98.12,98.15,98.11,98.125,569100000.0
2007-11-23 18:59:00,98.125,98.13,98.08,98.09,431700000.0
2007-11-23 19:00:00,98.09,98.095,98.06,98.09,394200000.0
2007-11-23 19:01:00,98.09,98.1,98.075,98.08,238000000.0
2007-11-23 19:02:00,98.08,98.09,98.08,98.09,112400000.0
2007-11-23 19:03:00,98.075,98.1,98.075,98.08,375200000.0
2007-11-23 19:04:00,98.075,98.09,98.065,98.07,383100000.0
2007-11-23 19:05:00,98.07,98.07,98.05,98.07,274400000.0
2007-11-23 19:06:00,98.065,98.08,98.05,98.07,449899999.0
2007-11-23 19:07:00,98.07,98.08,98.06,98.08,326600000.0
2007-11-23 19:08:00,98.07,98.09,98.07,98.09,291800000.0
2007-11-23 19:09:00,98.085,98.1,98.08,98.08,267000000.0
2007-11-23 19:10:00,98.085,98.1,98.07,98.09,360399997.0
2007-11-23 19:11:00,98.09,98.105,98.08,98.085,230400000.0
2007-11-23 19:12:00,98.085,98.13,98.08,98.12,321000000.0
2007-11-23 19:13:00,98.12,98.14,98.1,98.11,329600000.0
2007-11-23 19:14:00,98.11,98.12,98.085,98.1,515300000.0
2007-11-23 19:15:00,98.1,98.1,98.06,98.07,295900000.0
2007-11-23 19:16:00,98.07,98.07,98.035,98.045,341100000.0
2007-11-23 19:17:00,98.045,98.06,98.025,98.05,296200000.0
2007-11-23 19:18:00,98.05,98.07,98.05,98.07,283100000.0
2007-11-23 19:19:00,98.07,98.1,98.05,98.095,543500000.0
2007-11-23 19:20:00,98.095,98.115,98.075,98.105,353999999.0
2007-11-23 19:21:00,98.105,98.12,98.075,98.11,634199999.0
2007-11-23 19:22:00,98.1,98.115,98.09,98.105,487500000.0
2007-11-23 19:23:00,98.105,98.125,98.06,98.095,513400000.0
2007-11-23 19:24:00,98.095,98.105,98.065,98.065,281200000.0
2007-11-23 19:25:00,98.07,98.1,98.07,98.09,388400000.0
2007-11-23 19:26:00,98.1,98.11,98.085,98.085,330700000.0
2007-11-23 19:27:00,98.085,98.1,98.045,98.06,715400000.0
2007-11-23 19:28:00,98.06,98.07,98.03,98.07,680700001.0
2007-11-23 19:29:00,98.065,98.11,98.045,98.105,577600000.0
2007-11-23 19:30:00,98.105,98.15,98.09,98.15,541600000.0
2007-11-23 19:31:00,98.15,98.175,98.14,98.155,401500000.0
2007-11-23 19:32:00,98.15,98.17,98.145,98.17,448600000.0
2007-11-23 19:33:00,98.17,98.18,98.125,98.135,347100000.0
2007-11-23 19:34:00,98.135,98.165,98.13,98.16,166800000.0
2007-11-23 19:35:00,98.16,98.17,98.14,98.15,248800000.0
2007-11-23 19:36:00,98.145,98.15,98.125,98.14,347100000.0
2007-11-23 19:37:00,98.14,98.14,98.095,98.11,206700000.0
2007-11-23 19:38:00,98.09,98.11,98.085,98.09,245200000.0
2007-11-23 19:39:00,98.09,98.09,98.07,98.08,177400000.0
2007-11-23 19:40:00,98.07,98.11,98.07,98.1,496600000.0
2007-11-23 19:41:00,98.1,98.12,98.09,98.1,316100000.0
2007-11-23 19:42:00,98.11,98.11,98.085,98.09,179400000.0
2007-11-23 19:43:00,98.09,98.1,98.08,98.09,212400000.0
2007-11-23 19:44:00,98.09,98.09,98.055,98.06,443200000.0
2007-11-23 19:45:00,98.06,98.07,98.025,98.055,424800000.0
2007-11-23 19:46:00,98.055,98.07,98.05,98.07,337400000.0
2007-11-23 19:47:00,98.07,98.08,98.05,98.06,357300000.0
2007-11-23 19:48:00,98.06,98.065,98.03,98.06,312400000.0
2007-11-23 19:49:00,98.065,98.09,98.05,98.09,304900000.0
2007-11-23 19:50:00,98.09,98.1,98.07,98.09,680299993.0
2007-11-23 19:51:00,98.1,98.125,98.095,98.11,444100001.0
2007-11-23 19:52:00,98.11,98.11,98.08,98.09,349599999.0
2007-11-23 19:53:00,98.09,98.09,98.04,98.045,403200000.0
2007-11-23 19:54:00,98.045,98.07,98.045,98.05,236900000.0
2007-11-23 19:55:00,98.06,98.09,98.05,98.08,668699999.0
2007-11-23 19:56:00,98.08,98.115,98.08,98.11,279500000.0
2007-11-23 19:57:00,98.11,98.11,98.085,98.09,316700000.0
2007-11-23 19:58:00,98.08,98.145,98.08,98.125,745800002.0
2007-11-23 19:59:00,98.125,98.185,98.11,98.185,945700002.0
2007-11-23 20:00:00,98.175,98.225,98.15,98.185,507300002.0
2007-11-23 20:01:00,98.175,98.185,98.15,98.15,540900000.0
2007-11-23 20:02:00,98.15,98.15,98.115,98.12,455600000.0
2007-11-23 20:03:00,98.12,98.15,98.1,98.12,687200001.0
2007-11-23 20:04:00,98.11,98.12,98.09,98.095,687200001.0
2007-11-23 20:05:00,98.1,98.12,98.1,98.12,217400000.0
2007-11-23 20:06:00,98.12,98.13,98.11,98.12,330800000.0
2007-11-23 20:07:00,98.12,98.12,98.1,98.115,295300004.0
2007-11-23 20:08:00,98.105,98.115,98.105,98.115,175600000.0
2007-11-23 20:09:00,98.12,98.125,98.095,98.1,221999998.0
2007-11-23 20:10:00,98.1,98.125,98.1,98.12,660099994.0
2007-11-23 20:11:00,98.11,98.15,98.105,98.15,217800000.0
2007-11-23 20:12:00,98.15,98.16,98.13,98.13,192800000.0
2007-11-23 20:13:00,98.13,98.17,98.12,98.15,476500000.0
2007-11-23 20:14:00,98.15,98.16,98.14,98.16,472800002.0
2007-11-23 20:15:00,98.16,98.195,98.14,98.175,344800006.0
2007-11-23 20:16:00,98.175,98.175,98.14,98.15,628600001.0
2007-11-23 20:17:00,98.15,98.18,98.125,98.125,442300000.0
2007-11-23 20:18:00,98.125,98.125,98.11,98.11,222000000.0
2007-11-23 20:19:00,98.11,98.14,98.11,98.14,219200000.0
2007-11-23 20:20:00,98.12,98.14,98.115,98.115,381600000.0
2007-11-23 20:21:00,98.115,98.115,98.1,98.1,151900000.0
2007-11-23 20:22:00,98.1,98.115,98.1,98.11,394800000.0
2007-11-23 20:23:00,98.11,98.13,98.1,98.125,239800000.0
2007-11-23 20:24:00,98.125,98.14,98.125,98.13,136100000.0
2007-11-23 20:25:00,98.125,98.13,98.12,98.125,193200000.0
2007-11-23 20:26:00,98.125,98.13,98.125,98.13,60700000.0
2007-11-23 20:27:00,98.13,98.13,98.11,98.12,82400000.0
2007-11-23 20:28:00,98.11,98.13,98.11,98.11,265100001.0
2007-11-23 20:29:00,98.11,98.115,98.11,98.115,270800002.0
2007-11-23 20:30:00,98.115,98.12,98.09,98.11,339700000.0
2007-11-23 20:31:00,98.1,98.125,98.09,98.11,658599996.0
2007-11-23 20:32:00,98.115,98.12,98.1,98.11,489999998.0
2007-11-23 20:33:00,98.11,98.125,98.11,98.12,305999999.0
2007-11-23 20:34:00,98.11,98.12,98.11,98.12,446499997.0
2007-11-23 20:35:00,98.115,98.15,98.11,98.15,396599999.0
2007-11-23 20:36:00,98.13,98.16,98.13,98.15,248900000.0
2007-11-23 20:37:00,98.16,98.16,98.14,98.16,380900000.0
2007-11-23 20:38:00,98.165,98.165,98.155,98.16,156200001.0
2007-11-23 20:39:00,98.16,98.17,98.155,98.17,142800002.0
2007-11-23 20:40:00,98.17,98.17,98.165,98.17,252800000.0
2007-11-23 20:41:00,98.17,98.19,98.14,98.15,590500000.0
2007-11-23 20:42:00,98.15,98.16,98.12,98.145,308800000.0
2007-11-23 20:43:00,98.13,98.155,98.12,98.13,671100001.0
2007-11-23 20:44:00,98.12,98.15,98.12,98.135,518700000.0
2007-11-23 20:45:00,98.135,98.145,98.11,98.11,364900003.0
2007-11-23 20:46:00,98.12,98.125,98.11,98.125,472400000.0
2007-11-23 20:47:00,98.125,98.14,98.1,98.12,628400009.0
2007-11-23 20:48:00,98.13,98.18,98.12,98.15,437399999.0
2007-11-23 20:49:00,98.15,98.155,98.11,98.11,499400002.0
2007-11-23 20:50:00,98.115,98.16,98.11,98.155,418000007.0
2007-11-23 20:51:00,98.15,98.17,98.13,98.15,405400000.0
2007-11-23 20:52:00,98.15,98.16,98.115,98.12,263600000.0
2007-11-23 20:53:00,98.12,98.12,98.1,98.11,281400000.0
2007-11-23 20:54:00,98.11,98.11,98.1,98.1,20600000.0
2007-11-23 20:55:00,98.1,98.1,98.08,98.08,151099999.0
2007-11-23 20:56:00,98.08,98.095,98.08,98.085,100900000.0
2007-11-23 20:57:00,98.085,98.085,98.07,98.08,258699998.0
2007-11-23 20:58:00,98.08,98.1,98.08,98.09,253400001.0
2007-11-23 20:59:00,98.11,98.11,98.05,98.05,255500000.0
2007-11-23 21:00:00,98.05,98.08,98.04,98.045,553000000.0
2007-11-23 21:01:00,98.045,98.05,98.03,98.035,690899998.0
2007-11-23 21:02:00,98.035,98.04,98.03,98.04,180800000.0
2007-11-23 21:03:00,98.02,98.02,97.98,98.015,80400000.0
2007-11-23 21:04:00,98.015,98.04,98.01,98.04,83200000.0
2007-11-23 21:05:00,98.04,98.04,98.0,98.02,259900000.0
2007-11-23 21:06:00,98.02,98.04,98.015,98.03,134600000.0
2007-11-23 21:07:00,98.03,98.04,98.02,98.03,262300000.0
2007-11-23 21:08:00,98.03,98.045,98.03,98.04,182100002.0
2007-11-23 21:09:00,98.04,98.05,98.03,98.04,243800000.0
2007-11-23 21:10:00,98.04,98.08,98.04,98.07,342799999.0
2007-11-23 21:11:00,98.07,98.085,98.055,98.06,572500000.0
2007-11-23 21:12:00,98.06,98.07,98.055,98.065,175200000.0
2007-11-23 21:13:00,98.065,98.07,98.02,98.03,473200002.0
2007-11-23 21:14:00,98.04,98.06,98.03,98.05,216600001.0
2007-11-23 21:15:00,98.05,98.08,98.04,98.04,421199996.0
2007-11-23 21:16:00,98.04,98.085,98.04,98.06,422899999.0
2007-11-23 21:17:00,98.055,98.07,98.055,98.065,118700002.0
2007-11-23 21:18:00,98.055,98.08,98.055,98.07,396100003.0
2007-11-23 21:19:00,98.08,98.08,98.07,98.075,230800002.0
2007-11-23 21:20:00,98.075,98.12,98.065,98.07,192399999.0
2007-11-23 21:21:00,98.07,98.165,98.07,98.16,662699996.0
2007-11-23 21:22:00,98.16,98.16,98.11,98.12,277900001.0
2007-11-23 21:23:00,98.12,98.12,98.11,98.11,398100001.0
2007-11-23 21:24:00,98.11,98.135,98.11,98.13,236699999.0
2007-11-23 21:25:00,98.135,98.145,98.13,98.145,21000000.0
2007-11-23 21:26:00,98.145,98.155,98.135,98.155,252200000.0
2007-11-23 21:27:00,98.155,98.185,98.155,98.185,633700011.0
2007-11-23 21:28:00,98.185,98.2,98.175,98.19,284200001.0
2007-11-23 21:29:00,98.19,98.19,98.17,98.17,228099999.0
2007-11-23 21:30:00,98.17,98.185,98.155,98.155,325100000.0
2007-11-23 21:31:00,98.155,98.155,98.135,98.14,262499998.0
2007-11-23 21:32:00,98.14,98.17,98.14,98.165,222499997.0
2007-11-23 21:33:00,98.16,98.165,98.15,98.155,97900000.0
2007-11-23 21:34:00,98.155,98.16,98.13,98.145,371700001.0
2007-11-23 21:35:00,98.145,98.145,98.115,98.12,237199999.0
2007-11-23 21:36:00,98.12,98.15,98.11,98.12,686200000.0
2007-11-23 21:37:00,98.125,98.145,98.125,98.145,708099997.0
2007-11-23 21:38:00,98.145,98.16,98.13,98.14,739199991.0
2007-11-23 21:39:00,98.14,98.17,98.13,98.17,207800001.0
2007-11-23 21:40:00,98.17,98.175,98.16,98.165,49000000.0
2007-11-23 21:41:00,98.175,98.175,98.155,98.155,30000000.0
2007-11-23 21:42:00,98.15,98.16,98.145,98.155,69600000.0
2007-11-23 21:43:00,98.155,98.155,98.14,98.15,34000000.0
2007-11-23 21:44:00,98.14,98.15,98.14,98.14,83200000.0
2007-11-23 21:45:00,98.14,98.155,98.13,98.155,128900000.0
2007-11-23 21:46:00,98.155,98.155,98.14,98.155,33800000.0
2007-11-23 21:47:00,98.155,98.155,98.14,98.15,214100001.0
2007-11-23 21:48:00,98.15,98.16,98.14,98.16,292799999.0
2007-11-23 21:49:00,98.16,98.16,98.155,98.155,203200000.0
2007-11-23 21:50:00,98.155,98.17,98.15,98.15,378899994.0
2007-11-23 21:51:00,98.17,98.195,98.15,98.175,418999995.0
2007-11-23 21:52:00,98.175,98.175,98.17,98.175,44400000.0
2007-11-23 21:53:00,98.18,98.19,98.145,98.15,685699996.0
2007-11-23 21:54:00,98.16,98.165,98.15,98.15,313399997.0
2007-11-23 21:55:00,98.15,98.15,98.14,98.15,477899995.0
2007-11-23 21:56:00,98.15,98.15,98.145,98.15,144700000.0
2007-11-23 21:57:00,98.15,98.15,98.135,98.15,269299997.0
2007-11-23 21:58:00,98.15,98.15,98.12,98.13,269100000.0
2007-11-23 21:59:00,98.14,98.145,98.125,98.14,218400000.0
2007-11-23 22:00:00,98.125,98.155,98.125,98.15,284700000.0
2007-11-23 22:01:00,98.15,98.15,98.135,98.14,113200000.0
2007-11-23 22:02:00,98.14,98.14,98.13,98.14,100000000.0
2007-11-23 22:03:00,98.14,98.14,98.125,98.135,246400000.0
2007-11-23 22:04:00,98.135,98.135,98.12,98.135,88800000.0
2007-11-23 22:05:00,98.135,98.135,98.12,98.12,20400000.0
2007-11-23 22:06:00,98.13,98.13,98.105,98.105,244600000.0
2007-11-23 22:07:00,98.12,98.12,98.06,98.07,462800000.0
2007-11-23 22:08:00,98.07,98.085,98.05,98.085,290899998.0
2007-11-23 22:09:00,98.085,98.09,98.085,98.085,350600000.0
2007-11-23 22:10:00,98.085,98.1,98.07,98.09,643699995.0
2007-11-23 22:11:00,98.1,98.13,98.09,98.11,391100004.0
2007-11-23 22:12:00,98.11,98.115,98.09,98.1,428400000.0
2007-11-23 22:13:00,98.1,98.115,98.095,98.105,290299999.0
2007-11-23 22:14:00,98.105,98.125,98.105,98.115,328900000.0
2007-11-23 22:15:00,98.115,98.135,98.11,98.11,205100001.0
2007-11-23 22:16:00,98.12,98.145,98.12,98.14,411699998.0
2007-11-23 22:17:00,98.13,98.145,98.13,98.145,166600000.0
2007-11-23 22:18:00,98.145,98.15,98.135,98.135,248200000.0
2007-11-23 22:19:00,98.15,98.16,98.135,98.15,65400000.0
2007-11-23 22:20:00,98.145,98.16,98.11,98.145,177700000.0
2007-11-23 22:21:00,98.145,98.15,98.145,98.15,25100000.0
2007-11-23 22:22:00,98.15,98.15,98.15,98.15,22800000.0
2007-11-23 22:23:00,98.14,98.16,98.14,98.15,79600000.0
2007-11-23 22:24:00,98.15,98.195,98.15,98.17,198400000.0
2007-11-23 22:25:00,98.16,98.18,98.16,98.17,1105899998.0
2007-11-23 22:26:00,98.18,98.18,98.16,98.16,1525900000.0
2007-11-23 22:27:00,98.16,98.19,98.155,98.18,208999998.0
2007-11-23 22:28:00,98.19,98.19,98.17,98.18,268800000.0
2007-11-23 22:29:00,98.18,98.185,98.165,98.185,354599997.0
2007-11-23 22:30:00,98.185,98.19,98.17,98.19,88600000.0
2007-11-23 22:31:00,98.19,98.195,98.165,98.18,158100001.0
2007-11-23 22:32:00,98.18,98.195,98.18,98.195,75600000.0
2007-11-23 22:33:00,98.195,98.195,98.175,98.185,221000000.0
2007-11-23 22:34:00,98.185,98.185,98.18,98.18,29500000.0
2007-11-23 22:35:00,98.175,98.2,98.17,98.2,114200000.0
2007-11-23 22:36:00,98.2,98.21,98.19,98.21,104400000.0
2007-11-23 22:37:00,98.21,98.21,98.19,98.205,124500000.0
2007-11-23 22:38:00,98.205,98.205,98.2,98.2,18500000.0
2007-11-23 22:39:00,98.2,98.21,98.19,98.19,152000000.0
2007-11-23 22:40:00,98.19,98.205,98.185,98.185,200700002.0
2007-11-23 22:41:00,98.19,98.215,98.185,98.215,324000005.0
2007-11-23 22:42:00,98.215,98.215,98.205,98.21,24400000.0
2007-11-23 22:43:00,98.21,98.21,98.2,98.2,134499995.0
2007-11-23 22:44:00,98.2,98.2,98.2,98.2,316699991.0
2007-11-23 22:45:00,98.2,98.2,98.2,98.2,332699993.0
2007-11-23 22:46:00,98.2,98.2,98.2,98.2,236100000.0
2007-11-23 22:47:00,98.195,98.21,98.195,98.21,138299998.0
2007-11-23 22:48:00,98.205,98.22,98.205,98.22,74800000.0
2007-11-23 22:49:00,98.22,98.22,98.2,98.21,189999996.0
2007-11-23 22:50:00,98.22,98.22,98.205,98.21,69400000.0
2007-11-23 22:51:00,98.21,98.22,98.21,98.22,431699998.0
2007-11-23 22:52:00,98.22,98.24,98.215,98.23,319900000.0
2007-11-23 22:53:00,98.23,98.25,98.22,98.23,344200000.0
2007-11-23 22:54:00,98.23,98.25,98.23,98.25,276699999.0
2007-11-23 22:55:00,98.25,98.26,98.245,98.26,513800009.0
2007-11-23 22:56:00,98.26,98.26,98.255,98.26,302800001.0
2007-11-23 22:57:00,98.26,98.28,98.26,98.27,109100000.0
2007-11-23 22:58:00,98.27,98.27,98.24,98.26,522100002.0
2007-11-23 22:59:00,98.26,98.27,98.25,98.25,194300001.0
2007-11-23 23:00:00,98.25,98.265,98.25,98.26,412800000.0
2007-11-23 23:01:00,98.253,98.262,98.232,98.232,1457799994.0
2007-11-23 23:02:00,98.232,98.238,98.219,98.235,793899997.0
2007-11-23 23:03:00,98.24,98.257,98.236,98.237,911799999.0
2007-11-23 23:04:00,98.238,98.25,98.234,98.241,834299990.0
2007-11-23 23:05:00,98.235,98.259,98.233,98.257,798099992.0
2007-11-23 23:06:00,98.264,98.278,98.258,98.258,1103399989.0
2007-11-23 23:07:00,98.257,98.27,98.25,98.27,241999998.0
2007-11-23 23:08:00,98.262,98.262,98.229,98.255,450600002.0
2007-11-23 23:09:00,98.26,98.269,98.249,98.256,832599998.0
2007-11-23 23:10:00,98.252,98.283,98.25,98.258,815299996.0
2007-11-23 23:11:00,98.262,98.266,98.249,98.253,433999993.0
2007-11-23 23:12:00,98.243,98.255,98.218,98.252,1273499993.0
2007-11-23 23:13:00,98.263,98.274,98.252,98.272,779699996.0
2007-11-23 23:14:00,98.273,98.273,98.253,98.262,1188599991.0
2007-11-23 23:15:00,98.262,98.272,98.254,98.259,995199997.0
2007-11-23 23:16:00,98.261,98.261,98.234,98.242,663200003.0
2007-11-23 23:17:00,98.23,98.245,98.23,98.235,1103999997.0
2007-11-23 23:18:00,98.23,98.259,98.23,98.246,1112599993.0
2007-11-23 23:19:00,98.236,98.24,98.209,98.215,1699199986.0
2007-11-23 23:20:00,98.196,98.219,98.196,98.202,1418599992.0
2007-11-23 23:21:00,98.199,98.21,98.185,98.185,1772399987.0
2007-11-23 23:22:00,98.188,98.205,98.18,98.202,1161099994.0
2007-11-23 23:23:00,98.205,98.205,98.192,98.195,1565999983.0
2007-11-23 23:24:00,98.197,98.219,98.194,98.204,1062299992.0
2007-11-23 23:25:00,98.204,98.244,98.2,98.2,1140299996.0
2007-11-23 23:26:00,98.212,98.215,98.193,98.199,938099995.0
2007-11-23 23:27:00,98.204,98.238,98.202,98.233,1090399991.0
2007-11-23 23:28:00,98.226,98.252,98.193,98.24,675199997.0
2007-11-23 23:29:00,98.239,98.242,98.228,98.237,541899993.0
2007-11-23 23:30:00,98.241,98.243,98.215,98.215,524100002.0
2007-11-23 23:31:00,98.212,98.212,98.185,98.195,1106199993.0
2007-11-23 23:32:00,98.195,98.221,98.189,98.204,1465899990.0
2007-11-23 23:33:00,98.199,98.208,98.183,98.186,706499999.0
2007-11-23 23:34:00,98.187,98.208,98.187,98.194,857899994.0
2007-11-23 23:35:00,98.182,98.196,98.172,98.195,967499991.0
2007-11-23 23:36:00,98.197,98.213,98.176,98.202,1340300004.0
2007-11-23 23:37:00,98.2,98.2,98.177,98.177,1236799985.0
2007-11-23 23:38:00,98.175,98.199,98.163,98.173,1108999997.0
2007-11-23 23:39:00,98.181,98.196,98.154,98.189,1253400000.0
2007-11-23 23:40:00,98.187,98.215,98.187,98.202,897499997.0
2007-11-23 23:41:00,98.203,98.216,98.18,98.198,371299997.0
2007-11-23 23:42:00,98.208,98.211,98.196,98.196,315599999.0
2007-11-23 23:43:00,98.195,98.2,98.19,98.195,493799990.0
2007-11-23 23:44:00,98.198,98.236,98.19,98.19,499899997.0
2007-11-23 23:45:00,98.19,98.208,98.188,98.198,868300000.0
2007-11-23 23:46:00,98.196,98.211,98.192,98.208,1149299989.0
2007-11-23 23:47:00,98.207,98.207,98.181,98.181,863899998.0
2007-11-23 23:48:00,98.18,98.195,98.178,98.188,962800001.0
2007-11-23 23:49:00,98.183,98.185,98.168,98.168,787199997.0
2007-11-23 23:50:00,98.159,98.177,98.151,98.177,574800000.0
2007-11-23 23:51:00,98.164,98.187,98.151,98.176,1306699990.0
2007-11-23 23:52:00,98.175,98.205,98.171,98.178,743999997.0
2007-11-23 23:53:00,98.18,98.195,98.166,98.181,1011400000.0
2007-11-23 23:54:00,98.189,98.214,98.189,98.213,1010199996.0
2007-11-23 23:55:00,98.21,98.216,98.168,98.194,1020499992.0
2007-11-23 23:56:00,98.187,98.187,98.168,98.17,797099995.0
2007-11-23 23:57:00,98.166,98.174,98.155,98.167,959399992.0
2007-11-23 23:58:00,98.215,98.215,98.191,98.194,758099994.0
2007-11-23 23:59:00,98.208,98.243,98.206,98.221,1166200001.0
2007-11-26 00:00:00,98.189,98.275,98.166,98.166,823099993.0
2007-11-26 00:01:00,98.187,98.211,98.158,98.184,829599997.0
2007-11-26 00:02:00,98.201,98.201,98.16,98.191,897599996.0
2007-11-26 00:03:00,98.2,98.2,98.2,98.2,602900000.0
2007-11-26 00:04:00,98.19,98.19,98.15,98.15,504600000.0
2007-11-26 00:05:00,98.15,98.19,98.15,98.19,1931400000.0
2007-11-26 00:06:00,98.19,98.21,98.17,98.2,1922700000.0
2007-11-26 00:07:00,98.2,98.21,98.17,98.19,1931400000.0
2007-11-26 00:08:00,98.19,98.2,98.16,98.17,1491400000.0
2007-11-26 00:09:00,98.15,98.2,98.15,98.2,1053600000.0
2007-11-26 00:10:00,98.2,98.22,98.19,98.22,1418900000.0
2007-11-26 00:11:00,98.195,98.216,98.194,98.201,405300009.0
2007-11-26 00:12:00,98.21,98.21,98.21,98.21,696000000.0
2007-11-26 00:13:00,98.21,98.23,98.21,98.23,1722600000.0
2007-11-26 00:14:00,98.23,98.23,98.21,98.23,1660100000.0
2007-11-26 00:15:00,98.23,98.27,98.22,98.27,1562900000.0
2007-11-26 00:16:00,98.27,98.27,98.23,98.26,705200000.0
2007-11-26 00:17:00,98.26,98.29,98.24,98.26,1931400000.0
2007-11-26 00:18:00,98.26,98.26,98.24,98.24,1355200000.0
2007-11-26 00:19:00,98.24,98.25,98.21,98.23,1771100000.0
2007-11-26 00:20:00,98.23,98.24,98.22,98.24,1313200000.0
2007-11-26 00:21:00,98.24,98.25,98.22,98.24,1634100000.0
2007-11-26 00:22:00,98.24,98.25,98.24,98.25,741200000.0
2007-11-26 00:23:00,98.24,98.25,98.23,98.24,1270300000.0
2007-11-26 00:24:00,98.24,98.25,98.23,98.24,1072100000.0
2007-11-26 00:25:00,98.24,98.28,98.23,98.28,1278500000.0
2007-11-26 00:26:00,98.28,98.28,98.22,98.23,1298400000.0
2007-11-26 00:27:00,98.23,98.24,98.23,98.24,1316600000.0
2007-11-26 00:28:00,98.24,98.24,98.22,98.23,1442500000.0
2007-11-26 00:29:00,98.23,98.23,98.22,98.23,922000000.0
2007-11-26 00:30:00,98.23,98.26,98.22,98.25,916900000.0
2007-11-26 00:31:00,98.25,98.26,98.24,98.245,1175200000.0
2007-11-26 00:32:00,98.245,98.27,98.245,98.255,1762900000.0
2007-11-26 00:33:00,98.255,98.26,98.25,98.26,1239600000.0
2007-11-26 00:34:00,98.26,98.27,98.255,98.26,1612200000.0
2007-11-26 00:35:00,98.26,98.27,98.255,98.255,1271400000.0
2007-11-26 00:36:00,98.255,98.27,98.25,98.27,1654300000.0
2007-11-26 00:37:00,98.27,98.3,98.255,98.3,832100000.0
2007-11-26 00:38:00,98.3,98.3,98.26,98.28,1151100000.0
2007-11-26 00:39:00,98.28,98.29,98.24,98.28,845000000.0
2007-11-26 00:40:00,98.28,98.28,98.255,98.26,336000000.0
2007-11-26 00:41:00,98.26,98.26,98.25,98.26,51900000.0
2007-11-26 00:42:00,98.26,98.26,98.235,98.255,125400000.0
2007-11-26 00:43:00,98.25,98.255,98.24,98.25,106400000.0
2007-11-26 00:44:00,98.25,98.27,98.24,98.27,248300000.0
2007-11-26 00:45:00,98.27,98.28,98.26,98.28,235800000.0
2007-11-26 00:46:00,98.28,98.285,98.26,98.26,140800000.0
2007-11-26 00:47:00,98.26,98.27,98.255,98.27,122300000.0
2007-11-26 00:48:00,98.27,98.27,98.26,98.27,84800000.0
2007-11-26 00:49:00,98.27,98.315,98.26,98.3,300700000.0
2007-11-26 00:50:00,98.3,98.32,98.28,98.28,406700000.0
2007-11-26 00:51:00,98.29,98.295,98.27,98.29,333900000.0
2007-11-26 00:52:00,98.29,98.295,98.25,98.25,342900000.0
2007-11-26 00:53:00,98.25,98.26,98.23,98.25,451500000.0
2007-11-26 00:54:00,98.25,98.26,98.24,98.26,143400000.0
2007-11-26 00:55:00,98.26,98.26,98.23,98.245,195400000.0
2007-11-26 00:56:00,98.245,98.25,98.23,98.24,159500000.0
2007-11-26 00:57:00,98.24,98.25,98.24,98.24,55200000.0
2007-11-26 00:58:00,98.24,98.245,98.235,98.245,42400000.0
2007-11-26 00:59:00,98.245,98.25,98.23,98.24,219100000.0
2007-11-26 01:00:00,98.24,98.25,98.24,98.25,253600000.0
2007-11-26 01:01:00,98.25,98.26,98.24,98.245,189900000.0
2007-11-26 01:02:00,98.245,98.26,98.24,98.25,88400000.0
2007-11-26 01:03:00,98.25,98.25,98.23,98.25,156700000.0
2007-11-26 01:04:00,98.25,98.26,98.25,98.255,95000000.0
2007-11-26 01:05:00,98.26,98.26,98.245,98.26,214600000.0
2007-11-26 01:06:00,98.255,98.26,98.245,98.26,149100000.0
2007-11-26 01:07:00,98.255,98.27,98.255,98.26,37900000.0
2007-11-26 01:08:00,98.26,98.27,98.26,98.26,106400000.0
2007-11-26 01:09:00,98.265,98.27,98.25,98.26,202700000.0
2007-11-26 01:10:00,98.26,98.275,98.26,98.27,136800000.0
2007-11-26 01:11:00,98.27,98.275,98.26,98.265,91200000.0
2007-11-26 01:12:00,98.265,98.27,98.265,98.27,64500000.0
2007-11-26 01:13:00,98.26,98.295,98.25,98.295,105000000.0
2007-11-26 01:14:00,98.29,98.31,98.275,98.31,204600000.0
2007-11-26 01:15:00,98.31,98.31,98.29,98.3,172700000.0
2007-11-26 01:16:00,98.31,98.31,98.29,98.305,157200000.0
2007-11-26 01:17:00,98.305,98.325,98.305,98.325,384800000.0
2007-11-26 01:18:00,98.325,98.34,98.32,98.34,215500000.0
2007-11-26 01:19:00,98.33,98.335,98.31,98.33,402399999.0
2007-11-26 01:20:00,98.33,98.36,98.325,98.36,238400000.0
2007-11-26 01:21:00,98.36,98.425,98.35,98.41,742800002.0
2007-11-26 01:22:00,98.4,98.48,98.4,98.45,627900000.0
2007-11-26 01:23:00,98.45,98.46,98.43,98.44,498500000.0
2007-11-26 01:24:00,98.44,98.44,98.4,98.44,564600000.0
2007-11-26 01:25:00,98.43,98.47,98.42,98.47,531200000.0
2007-11-26 01:26:00,98.47,98.5,98.45,98.5,536600000.0
2007-11-26 01:27:00,98.51,98.51,98.45,98.47,578500000.0
2007-11-26 01:28:00,98.45,98.46,98.41,98.44,481800000.0
2007-11-26 01:29:00,98.44,98.46,98.43,98.45,376400000.0
2007-11-26 01:30:00,98.45,98.46,98.44,98.45,176400000.0
2007-11-26 01:31:00,98.45,98.48,98.45,98.46,274400000.0
2007-11-26 01:32:00,98.46,98.49,98.45,98.48,462100000.0
2007-11-26 01:33:00,98.47,98.49,98.465,98.48,437300004.0
2007-11-26 01:34:00,98.48,98.48,98.45,98.46,240000000.0
2007-11-26 01:35:00,98.45,98.475,98.45,98.475,320600000.0
2007-11-26 01:36:00,98.475,98.5,98.475,98.485,408700000.0
2007-11-26 01:37:00,98.49,98.5,98.48,98.5,348400000.0
2007-11-26 01:38:00,98.5,98.52,98.49,98.51,428800001.0
2007-11-26 01:39:00,98.51,98.55,98.505,98.54,631400010.0
2007-11-26 01:40:00,98.53,98.54,98.505,98.505,588600000.0
2007-11-26 01:41:00,98.505,98.53,98.505,98.52,393900000.0
2007-11-26 01:42:00,98.52,98.55,98.51,98.54,272300000.0
2007-11-26 01:43:00,98.55,98.56,98.54,98.55,369200000.0
2007-11-26 01:44:00,98.55,98.56,98.55,98.55,187199998.0
2007-11-26 01:45:00,98.55,98.565,98.54,98.56,1042399995.0
2007-11-26 01:46:00,98.56,98.57,98.545,98.55,837400000.0
2007-11-26 01:47:00,98.555,98.57,98.535,98.535,852099997.0
2007-11-26 01:48:00,98.54,98.54,98.515,98.525,864899997.0
2007-11-26 01:49:00,98.525,98.54,98.52,98.535,740000000.0
2007-11-26 01:50:00,98.535,98.535,98.515,98.53,627299995.0
2007-11-26 01:51:00,98.53,98.53,98.495,98.505,756400000.0
2007-11-26 01:52:00,98.505,98.505,98.455,98.47,1067300001.0
2007-11-26 01:53:00,98.47,98.48,98.455,98.465,398600000.0
2007-11-26 01:54:00,98.465,98.48,98.45,98.455,728700000.0
2007-11-26 01:55:00,98.455,98.46,98.425,98.44,708700000.0
2007-11-26 01:56:00,98.435,98.445,98.42,98.42,702000001.0
2007-11-26 01:57:00,98.42,98.44,98.42,98.43,476400000.0
2007-11-26 01:58:00,98.43,98.44,98.405,98.42,1040499996.0
2007-11-26 01:59:00,98.425,98.44,98.42,98.425,581400000.0
2007-11-26 02:00:00,98.425,98.465,98.425,98.435,1158600004.0
2007-11-26 02:01:00,98.445,98.45,98.44,98.445,484100000.0
2007-11-26 02:02:00,98.445,98.45,98.425,98.445,681599998.0
2007-11-26 02:03:00,98.445,98.455,98.415,98.415,1015199991.0
2007-11-26 02:04:00,98.415,98.435,98.415,98.435,890700007.0
2007-11-26 02:05:00,98.35,98.36,98.33,98.35,1521400012.0
2007-11-26 02:06:00,98.385,98.395,98.345,98.345,1521400012.0
2007-11-26 02:07:00,98.345,98.37,98.335,98.36,1133800002.0
2007-11-26 02:08:00,98.365,98.365,98.335,98.345,814300002.0
2007-11-26 02:09:00,98.345,98.365,98.345,98.355,579500000.0
2007-11-26 02:10:00,98.36,98.41,98.35,98.39,1206200000.0
2007-11-26 02:11:00,98.385,98.41,98.375,98.385,1276499999.0
2007-11-26 02:12:00,98.39,98.445,98.385,98.4,1091800006.0
2007-11-26 02:13:00,98.4,98.4,98.36,98.365,1147699999.0
2007-11-26 02:14:00,98.365,98.37,98.345,98.365,1156400000.0
2007-11-26 02:15:00,98.365,98.385,98.365,98.365,408900000.0
2007-11-26 02:16:00,98.365,98.38,98.35,98.355,723099999.0
2007-11-26 02:17:00,98.355,98.37,98.345,98.35,654900001.0
2007-11-26 02:18:00,98.35,98.365,98.335,98.345,797799998.0
2007-11-26 02:19:00,98.36,98.375,98.35,98.37,717300000.0
2007-11-26 02:20:00,98.37,98.38,98.365,98.37,691799999.0
2007-11-26 02:21:00,98.37,98.375,98.355,98.36,946900001.0
2007-11-26 02:22:00,98.36,98.365,98.335,98.335,1647800004.0
2007-11-26 02:23:00,98.335,98.375,98.335,98.35,656300001.0
2007-11-26 02:24:00,98.35,98.37,98.35,98.37,501200000.0
2007-11-26 02:25:00,98.37,98.37,98.36,98.365,721399999.0
2007-11-26 02:26:00,98.365,98.37,98.355,98.365,173700000.0
2007-11-26 02:27:00,98.365,98.38,98.35,98.375,432700000.0
2007-11-26 02:28:00,98.375,98.38,98.37,98.38,353300000.0
2007-11-26 02:29:00,98.38,98.395,98.35,98.35,476600000.0
2007-11-26 02:30:00,98.35,98.365,98.325,98.335,1167100000.0
2007-11-26 02:31:00,98.335,98.335,98.325,98.325,1096699999.0
2007-11-26 02:32:00,98.325,98.35,98.325,98.34,907200000.0
2007-11-26 02:33:00,98.34,98.395,98.34,98.365,850800000.0
2007-11-26 02:34:00,98.37,98.405,98.345,98.37,1493800005.0
2007-11-26 02:35:00,98.37,98.4,98.355,98.385,1814999995.0
2007-11-26 02:36:00,98.395,98.405,98.345,98.365,1358499997.0
2007-11-26 02:37:00,98.365,98.395,98.365,98.365,982999995.0
2007-11-26 02:38:00,98.37,98.37,98.35,98.365,547500001.0
2007-11-26 02:39:00,98.365,98.37,98.355,98.355,715200004.0
2007-11-26 02:40:00,98.355,98.365,98.345,98.35,1157600005.0
2007-11-26 02:41:00,98.35,98.37,98.35,98.37,368300003.0
2007-11-26 02:42:00,98.37,98.395,98.355,98.355,1459200013.0
2007-11-26 02:43:00,98.36,98.395,98.355,98.38,359200000.0
2007-11-26 02:44:00,98.38,98.395,98.355,98.375,941599997.0
2007-11-26 02:45:00,98.375,98.4,98.365,98.395,1271899995.0
2007-11-26 02:46:00,98.395,98.405,98.385,98.39,1016300002.0
2007-11-26 02:47:00,98.39,98.435,98.39,98.435,1835399996.0
2007-11-26 02:48:00,98.425,98.475,98.42,98.475,1592300000.0
2007-11-26 02:49:00,98.475,98.485,98.46,98.465,1533099992.0
2007-11-26 02:50:00,98.465,98.475,98.445,98.46,1018400000.0
2007-11-26 02:51:00,98.455,98.47,98.435,98.445,1697099994.0
2007-11-26 02:52:00,98.445,98.445,98.43,98.445,545700010.0
2007-11-26 02:53:00,98.435,98.46,98.43,98.45,862399997.0
2007-11-26 02:54:00,98.38,98.41,98.38,98.4,1506600003.0
2007-11-26 02:55:00,98.445,98.455,98.425,98.435,1506600003.0
2007-11-26 02:56:00,98.435,98.44,98.425,98.44,1310200003.0
2007-11-26 02:57:00,98.435,98.44,98.385,98.39,2055699983.0
2007-11-26 02:58:00,98.39,98.4,98.375,98.385,1224399992.0
2007-11-26 02:59:00,98.395,98.395,98.375,98.38,482700000.0
2007-11-26 03:00:00,98.375,98.38,98.345,98.355,1144399983.0
2007-11-26 03:01:00,98.355,98.37,98.345,98.345,1434700006.0
2007-11-26 03:02:00,98.345,98.355,98.295,98.295,2100500002.0
2007-11-26 03:03:00,98.3,98.315,98.285,98.305,1455699993.0
2007-11-26 03:04:00,98.305,98.335,98.295,98.335,722500000.0
2007-11-26 03:05:00,98.335,98.355,98.335,98.34,587400002.0
2007-11-26 03:06:00,98.34,98.355,98.335,98.355,349200000.0
2007-11-26 03:07:00,98.355,98.36,98.32,98.32,415900001.0
2007-11-26 03:08:00,98.32,98.335,98.32,98.33,524399998.0
2007-11-26 03:09:00,98.33,98.335,98.32,98.335,426300000.0
2007-11-26 03:10:00,98.335,98.37,98.315,98.37,838999999.0
2007-11-26 03:11:00,98.37,98.37,98.345,98.355,1119600000.0
2007-11-26 03:12:00,98.355,98.365,98.35,98.365,770400000.0
2007-11-26 03:13:00,98.365,98.38,98.355,98.37,1687399998.0
2007-11-26 03:14:00,98.375,98.385,98.365,98.385,1477699999.0
2007-11-26 03:15:00,98.375,98.4,98.365,98.375,1052899996.0
2007-11-26 03:16:00,98.38,98.39,98.365,98.385,791199998.0
2007-11-26 03:17:00,98.385,98.41,98.37,98.385,720299999.0
2007-11-26 03:18:00,98.39,98.4,98.38,98.385,379299998.0
2007-11-26 03:19:00,98.385,98.395,98.385,98.395,421600002.0
2007-11-26 03:20:00,98.395,98.42,98.395,98.415,998399999.0
2007-11-26 03:21:00,98.415,98.435,98.405,98.435,859800002.0
2007-11-26 03:22:00,98.435,98.445,98.42,98.435,876299999.0
2007-11-26 03:23:00,98.44,98.445,98.43,98.445,446500000.0
2007-11-26 03:24:00,98.445,98.445,98.405,98.42,950599998.0
2007-11-26 03:25:00,98.415,98.42,98.375,98.375,1153999998.0
2007-11-26 03:26:00,98.375,98.385,98.345,98.37,1780900003.0
2007-11-26 03:27:00,98.37,98.415,98.355,98.415,1920600003.0
2007-11-26 03:28:00,98.415,98.425,98.41,98.425,1398699994.0
2007-11-26 03:29:00,98.425,98.435,98.41,98.435,1072099987.0
2007-11-26 03:30:00,98.435,98.445,98.425,98.435,960200003.0
2007-11-26 03:31:00,98.435,98.445,98.425,98.445,788900001.0
2007-11-26 03:32:00,98.445,98.455,98.445,98.45,466200000.0
2007-11-26 03:33:00,98.45,98.45,98.43,98.445,308900000.0
2007-11-26 03:34:00,98.445,98.455,98.435,98.45,836300001.0
2007-11-26 03:35:00,98.45,98.48,98.45,98.47,760900000.0
2007-11-26 03:36:00,98.47,98.495,98.455,98.465,1642700020.0
2007-11-26 03:37:00,98.465,98.495,98.465,98.495,608500001.0
2007-11-26 03:38:00,98.495,98.495,98.465,98.485,1171799999.0
2007-11-26 03:39:00,98.485,98.495,98.445,98.445,1557999991.0
2007-11-26 03:40:00,98.445,98.485,98.445,98.485,282399998.0
2007-11-26 03:41:00,98.485,98.495,98.47,98.47,698000000.0
2007-11-26 03:42:00,98.455,98.47,98.45,98.47,769500000.0
2007-11-26 03:43:00,98.46,98.47,98.46,98.47,299900000.0
2007-11-26 03:44:00,98.47,98.475,98.455,98.47,588000000.0
2007-11-26 03:45:00,98.47,98.47,98.445,98.445,970999995.0
2007-11-26 03:46:00,98.445,98.455,98.435,98.445,969800012.0
2007-11-26 03:47:00,98.445,98.455,98.425,98.435,1025200008.0
2007-11-26 03:48:00,98.435,98.435,98.415,98.425,439400010.0
2007-11-26 03:49:00,98.425,98.435,98.415,98.425,433300000.0
2007-11-26 03:50:00,98.42,98.43,98.395,98.405,1055099996.0
2007-11-26 03:51:00,98.405,98.415,98.375,98.375,562800000.0
2007-11-26 03:52:00,98.375,98.385,98.365,98.38,796800005.0
2007-11-26 03:53:00,98.38,98.395,98.375,98.385,1218099989.0
2007-11-26 03:54:00,98.385,98.395,98.375,98.39,1145399997.0
2007-11-26 03:55:00,98.39,98.4,98.375,98.375,725599995.0
2007-11-26 03:56:00,98.375,98.38,98.365,98.38,637399998.0
2007-11-26 03:57:00,98.38,98.395,98.365,98.385,957699997.0
2007-11-26 03:58:00,98.385,98.385,98.36,98.37,809299999.0
2007-11-26 03:59:00,98.365,98.395,98.365,98.37,1045399995.0
2007-11-26 04:00:00,98.375,98.405,98.375,98.39,1173599979.0
2007-11-26 04:01:00,98.39,98.395,98.375,98.39,956199996.0
2007-11-26 04:02:00,98.395,98.4,98.365,98.38,1190499991.0
2007-11-26 04:03:00,98.38,98.395,98.365,98.395,820499999.0
2007-11-26 04:04:00,98.395,98.395,98.385,98.395,901899993.0
2007-11-26 04:05:00,98.395,98.42,98.395,98.42,1332899975.0
2007-11-26 04:06:00,98.42,98.44,98.395,98.435,1069999991.0
2007-11-26 04:07:00,98.425,98.435,98.415,98.415,974899982.0
2007-11-26 04:08:00,98.415,98.425,98.385,98.405,1378799984.0
2007-11-26 04:09:00,98.405,98.405,98.35,98.365,558900005.0
2007-11-26 04:10:00,98.365,98.39,98.36,98.39,856999977.0
2007-11-26 04:11:00,98.39,98.405,98.375,98.4,1099599990.0
2007-11-26 04:12:00,98.4,98.4,98.385,98.395,1054999985.0
2007-11-26 04:13:00,98.395,98.4,98.385,98.4,1228000000.0
2007-11-26 04:14:00,98.4,98.415,98.39,98.405,807699989.0
2007-11-26 04:15:00,98.395,98.415,98.395,98.415,798599999.0
2007-11-26 04:16:00,98.415,98.42,98.405,98.415,331200000.0
2007-11-26 04:17:00,98.415,98.425,98.415,98.42,232800000.0
2007-11-26 04:18:00,98.42,98.42,98.405,98.41,270399996.0
2007-11-26 04:19:00,98.41,98.415,98.385,98.385,994099981.0
2007-11-26 04:20:00,98.395,98.395,98.35,98.365,1316799988.0
2007-11-26 04:21:00,98.365,98.365,98.345,98.35,900000007.0
2007-11-26 04:22:00,98.35,98.355,98.335,98.345,1368299994.0
2007-11-26 04:23:00,98.345,98.355,98.335,98.335,1395999993.0
2007-11-26 04:24:00,98.335,98.345,98.315,98.335,1277399992.0
2007-11-26 04:25:00,98.345,98.345,98.315,98.315,1010899998.0
2007-11-26 04:26:00,98.315,98.335,98.315,98.325,635400001.0
2007-11-26 04:27:00,98.325,98.355,98.315,98.335,1555699986.0
2007-11-26 04:28:00,98.335,98.355,98.325,98.345,1233699992.0
2007-11-26 04:29:00,98.345,98.355,98.345,98.355,357500002.0
2007-11-26 04:30:00,98.345,98.355,98.345,98.355,504800001.0
2007-11-26 04:31:00,98.355,98.355,98.325,98.335,763999986.0
2007-11-26 04:32:00,98.335,98.345,98.325,98.335,1108399990.0
2007-11-26 04:33:00,98.335,98.345,98.32,98.33,1060699997.0
2007-11-26 04:34:00,98.33,98.335,98.305,98.305,1251800006.0
2007-11-26 04:35:00,98.315,98.335,98.31,98.315,1399100001.0
2007-11-26 04:36:00,98.315,98.315,98.265,98.275,1818999980.0
2007-11-26 04:37:00,98.275,98.275,98.215,98.225,1328900001.0
2007-11-26 04:38:00,98.22,98.225,98.2,98.225,1463700001.0
2007-11-26 04:39:00,98.225,98.235,98.215,98.235,1416200011.0
2007-11-26 04:40:00,98.235,98.245,98.205,98.215,1848700005.0
2007-11-26 04:41:00,98.215,98.245,98.205,98.215,1169900003.0
2007-11-26 04:42:00,98.215,98.225,98.205,98.205,1410500017.0
2007-11-26 04:43:00,98.215,98.24,98.205,98.235,720599990.0
2007-11-26 04:44:00,98.235,98.235,98.195,98.215,978200013.0
2007-11-26 04:45:00,98.215,98.235,98.205,98.225,1420699988.0
2007-11-26 04:46:00,98.225,98.235,98.215,98.235,1076699975.0
2007-11-26 04:47:00,98.235,98.26,98.235,98.235,1258999991.0
2007-11-26 04:48:00,98.235,98.245,98.225,98.235,501800001.0
2007-11-26 04:49:00,98.225,98.255,98.215,98.23,862400004.0
2007-11-26 04:50:00,98.23,98.255,98.23,98.255,772800001.0
2007-11-26 04:51:00,98.255,98.28,98.245,98.28,396699994.0
2007-11-26 04:52:00,98.28,98.28,98.265,98.27,59000000.0
2007-11-26 04:53:00,98.265,98.285,98.265,98.28,202000000.0
2007-11-26 04:54:00,98.28,98.285,98.26,98.28,318000000.0
2007-11-26 04:55:00,98.28,98.285,98.28,98.285,432399995.0
2007-11-26 04:56:00,98.285,98.305,98.275,98.28,534699999.0
2007-11-26 04:57:00,98.28,98.295,98.28,98.285,520000002.0
2007-11-26 04:58:00,98.285,98.285,98.245,98.28,342500000.0
2007-11-26 04:59:00,98.28,98.28,98.175,98.185,836100000.0
2007-11-26 05:00:00,98.175,98.175,98.035,98.035,1907399992.0
2007-11-26 05:01:00,98.16,98.17,98.16,98.16,1801900011.0
2007-11-26 05:02:00,97.965,97.975,97.935,97.955,1801900011.0
2007-11-26 05:03:00,97.955,97.975,97.865,97.945,1805399985.0
2007-11-26 05:04:00,97.945,97.945,97.885,97.885,1639999999.0
2007-11-26 05:05:00,97.885,97.955,97.875,97.95,1467199995.0
2007-11-26 05:06:00,97.95,98.085,97.945,98.075,2082600007.0
2007-11-26 05:07:00,98.18,98.23,98.18,98.22,1472599993.0
2007-11-26 05:08:00,98.01,98.04,97.995,98.015,1472599993.0
2007-11-26 05:09:00,98.015,98.035,98.005,98.01,1265200000.0
2007-11-26 05:10:00,98.005,98.005,97.945,97.945,1162499999.0
2007-11-26 05:11:00,98.23,98.23,98.21,98.21,1495800004.0
2007-11-26 05:12:00,98.22,98.23,98.15,98.16,1495800004.0
2007-11-26 05:13:00,97.815,97.855,97.785,97.855,1495800004.0
2007-11-26 05:14:00,97.85,97.915,97.845,97.885,2090900006.0
2007-11-26 05:15:00,97.885,97.885,97.855,97.875,1119499991.0
2007-11-26 05:16:00,97.875,97.975,97.875,97.955,1820699993.0
2007-11-26 05:17:00,98.11,98.13,98.1,98.11,1273900008.0
2007-11-26 05:18:00,98.005,98.055,97.985,98.035,1273900008.0
2007-11-26 05:19:00,98.035,98.045,97.985,97.995,1046400000.0
2007-11-26 05:20:00,97.995,98.005,97.975,97.98,1227999997.0
2007-11-26 05:21:00,97.98,97.985,97.965,97.965,794400004.0
2007-11-26 05:22:00,97.965,97.985,97.955,97.975,913099997.0
2007-11-26 05:23:00,97.975,97.975,97.945,97.95,836300002.0
2007-11-26 05:24:00,97.945,97.95,97.93,97.94,1049599998.0
2007-11-26 05:25:00,97.945,97.985,97.93,97.95,1112500005.0
2007-11-26 05:26:00,97.95,97.955,97.935,97.955,964699996.0
2007-11-26 05:27:00,97.95,97.955,97.915,97.925,1055099989.0
2007-11-26 05:28:00,97.925,97.94,97.915,97.935,683599999.0
2007-11-26 05:29:00,97.935,97.945,97.925,97.935,630099992.0
2007-11-26 05:30:00,97.935,98.025,97.925,98.015,1792599991.0
2007-11-26 05:31:00,98.015,98.015,97.955,97.985,1565600002.0
2007-11-26 05:32:00,97.985,98.035,97.985,98.025,1553000007.0
2007-11-26 05:33:00,98.025,98.055,97.965,97.965,1433400002.0
2007-11-26 05:34:00,97.975,97.995,97.965,97.985,558000000.0
2007-11-26 05:35:00,97.985,98.005,97.975,97.975,376500001.0
2007-11-26 05:36:00,97.975,97.975,97.925,97.93,1821899991.0
2007-11-26 05:37:00,97.93,97.95,97.93,97.945,860000001.0
2007-11-26 05:38:00,97.945,98.015,97.945,98.015,463100001.0
2007-11-26 05:39:00,98.015,98.045,98.005,98.015,1307300003.0
2007-11-26 05:40:00,98.2,98.2,98.16,98.16,895499990.0
2007-11-26 05:41:00,98.15,98.15,98.12,98.13,895499990.0
2007-11-26 05:42:00,97.975,97.995,97.965,97.99,895499990.0
2007-11-26 05:43:00,97.99,98.02,97.99,98.005,1149099994.0
2007-11-26 05:44:00,98.005,98.045,98.005,98.035,968800000.0
2007-11-26 05:45:00,98.035,98.045,98.005,98.025,646200003.0
2007-11-26 05:46:00,98.015,98.045,98.015,98.035,658200000.0
2007-11-26 05:47:00,98.035,98.065,98.025,98.035,1298499999.0
2007-11-26 05:48:00,98.035,98.085,98.035,98.075,1377100004.0
2007-11-26 05:49:00,98.085,98.105,98.07,98.085,1395500009.0
2007-11-26 05:50:00,98.085,98.135,98.085,98.115,1651299997.0
2007-11-26 05:51:00,98.115,98.165,98.115,98.125,1680899997.0
2007-11-26 05:52:00,98.125,98.155,98.115,98.145,1203599990.0
2007-11-26 05:53:00,98.145,98.145,98.105,98.105,859999997.0
2007-11-26 05:54:00,98.115,98.135,98.095,98.11,1720900002.0
2007-11-26 05:55:00,98.105,98.125,98.105,98.125,396200000.0
2007-11-26 05:56:00,98.125,98.155,98.09,98.115,1495199998.0
2007-11-26 05:57:00,98.115,98.175,98.115,98.175,847000001.0
2007-11-26 05:58:00,98.175,98.215,98.175,98.205,564100000.0
2007-11-26 05:59:00,98.205,98.245,98.205,98.21,978799997.0
2007-11-26 06:00:00,98.215,98.225,98.155,98.175,1870199999.0
2007-11-26 06:01:00,98.165,98.165,98.145,98.145,1387900007.0
2007-11-26 06:02:00,98.145,98.165,98.135,98.145,1179800015.0
2007-11-26 06:03:00,98.155,98.175,98.145,98.165,503200011.0
2007-11-26 06:04:00,98.165,98.165,98.14,98.14,370499998.0
2007-11-26 06:05:00,98.145,98.165,98.145,98.165,66600000.0
2007-11-26 06:06:00,98.165,98.185,98.155,98.17,1116900003.0
2007-11-26 06:07:00,98.17,98.225,98.17,98.215,964800001.0
2007-11-26 06:08:00,98.215,98.215,98.195,98.205,359200000.0
2007-11-26 06:09:00,98.205,98.215,98.195,98.205,435799994.0
2007-11-26 06:10:00,98.205,98.225,98.2,98.215,792300002.0
2007-11-26 06:11:00,98.225,98.235,98.19,98.205,1627300003.0
2007-11-26 06:12:00,98.205,98.235,98.145,98.155,1739599991.0
2007-11-26 06:13:00,98.155,98.155,98.095,98.135,1503999993.0
2007-11-26 06:14:00,98.135,98.165,98.125,98.155,1084899996.0
2007-11-26 06:15:00,98.155,98.165,98.115,98.115,1129600003.0
2007-11-26 06:16:00,98.115,98.125,98.095,98.125,845199998.0
2007-11-26 06:17:00,98.115,98.125,98.095,98.115,797400002.0
2007-11-26 06:18:00,98.115,98.115,98.065,98.075,974499999.0
2007-11-26 06:19:00,98.075,98.085,98.05,98.075,1071299995.0
2007-11-26 06:20:00,98.075,98.085,98.065,98.085,421199999.0
2007-11-26 06:21:00,98.085,98.095,98.065,98.09,716399997.0
2007-11-26 06:22:00,98.095,98.1,98.09,98.095,207900001.0
2007-11-26 06:23:00,98.095,98.105,98.095,98.095,1221600004.0
2007-11-26 06:24:00,98.095,98.095,98.065,98.065,1291599997.0
2007-11-26 06:25:00,98.065,98.075,98.055,98.075,350100000.0
2007-11-26 06:26:00,98.075,98.075,98.035,98.045,777300001.0
2007-11-26 06:27:00,98.035,98.045,98.025,98.025,1200199994.0
2007-11-26 06:28:00,98.025,98.025,98.005,98.005,621600000.0
2007-11-26 06:29:00,98.005,98.015,97.985,98.015,843399998.0
2007-11-26 06:30:00,98.015,98.015,97.995,97.995,417600002.0
2007-11-26 06:31:00,98.0,98.015,97.995,98.005,1130300004.0
2007-11-26 06:32:00,98.005,98.005,97.995,98.005,1451499996.0
2007-11-26 06:33:00,98.005,98.005,97.95,97.965,747299997.0
2007-11-26 06:34:00,97.965,97.965,97.935,97.955,1852499999.0
2007-11-26 06:35:00,97.95,97.975,97.95,97.97,1193800003.0
2007-11-26 06:36:00,97.975,98.045,97.965,98.035,1680400007.0
2007-11-26 06:37:00,98.035,98.115,98.035,98.095,1528300001.0
2007-11-26 06:38:00,98.095,98.205,98.07,98.185,1553700003.0
2007-11-26 06:39:00,98.175,98.195,98.145,98.175,1056600000.0
2007-11-26 06:40:00,98.175,98.195,98.155,98.155,914500002.0
2007-11-26 06:41:00,98.155,98.165,98.11,98.125,995600000.0
2007-11-26 06:42:00,98.115,98.145,98.105,98.145,1130599994.0
2007-11-26 06:43:00,98.145,98.165,98.145,98.155,522400000.0
2007-11-26 06:44:00,98.155,98.165,98.14,98.145,125400000.0
2007-11-26 06:45:00,98.145,98.16,98.085,98.105,1036100001.0
2007-11-26 06:46:00,98.105,98.105,98.005,98.025,1198300000.0
2007-11-26 06:47:00,98.025,98.075,98.025,98.065,1858299996.0
2007-11-26 06:48:00,98.065,98.085,98.045,98.055,1985200005.0
2007-11-26 06:49:00,98.055,98.085,98.055,98.055,1509000006.0
2007-11-26 06:50:00,98.065,98.085,98.05,98.065,1093800002.0
2007-11-26 06:51:00,98.055,98.085,98.045,98.05,619400006.0
2007-11-26 06:52:00,98.05,98.115,98.045,98.095,1530799996.0
2007-11-26 06:53:00,98.095,98.115,98.08,98.105,1032800006.0
2007-11-26 06:54:00,98.105,98.115,98.095,98.105,968400000.0
2007-11-26 06:55:00,98.105,98.16,98.105,98.135,1172300003.0
2007-11-26 06:56:00,98.135,98.135,98.105,98.105,1454999996.0
2007-11-26 06:57:00,98.105,98.115,98.095,98.105,1207799987.0
2007-11-26 06:58:00,98.115,98.13,98.105,98.125,548100006.0
2007-11-26 06:59:00,98.125,98.125,98.085,98.095,1018100003.0
2007-11-26 07:00:00,98.095,98.095,98.075,98.075,578200000.0
2007-11-26 07:01:00,98.075,98.125,98.075,98.095,600700001.0
2007-11-26 07:02:00,98.095,98.1,98.095,98.1,188000000.0
2007-11-26 07:03:00,98.1,98.11,98.09,98.11,211400000.0
2007-11-26 07:04:00,98.11,98.14,98.105,98.125,875200000.0
2007-11-26 07:05:00,98.125,98.15,98.115,98.135,472700000.0
2007-11-26 07:06:00,98.13,98.145,98.13,98.145,374300000.0
2007-11-26 07:07:00,98.145,98.155,98.135,98.15,540200000.0
2007-11-26 07:08:00,98.15,98.165,98.135,98.155,694300002.0
2007-11-26 07:09:00,98.155,98.195,98.145,98.17,1068999998.0
2007-11-26 07:10:00,98.175,98.225,98.155,98.225,1794799997.0
2007-11-26 07:11:00,98.215,98.315,98.215,98.305,1752199996.0
2007-11-26 07:12:00,98.305,98.315,98.255,98.265,1785799990.0
2007-11-26 07:13:00,98.265,98.265,98.245,98.25,1529199987.0
2007-11-26 07:14:00,98.25,98.27,98.225,98.235,1923999995.0
2007-11-26 07:15:00,98.235,98.235,98.21,98.215,453500000.0
2007-11-26 07:16:00,98.22,98.23,98.195,98.2,990300004.0
2007-11-26 07:17:00,98.205,98.225,98.185,98.195,1249200000.0
2007-11-26 07:18:00,98.195,98.205,98.18,98.185,656799998.0
2007-11-26 07:19:00,98.185,98.205,98.175,98.205,635100000.0
2007-11-26 07:20:00,98.205,98.265,98.205,98.235,813299997.0
2007-11-26 07:21:00,98.235,98.275,98.235,98.265,1488700000.0
2007-11-26 07:22:00,98.265,98.285,98.245,98.265,982700000.0
2007-11-26 07:23:00,98.265,98.275,98.225,98.235,975700005.0
2007-11-26 07:24:00,98.245,98.255,98.22,98.225,598300001.0
2007-11-26 07:25:00,98.22,98.225,98.195,98.195,948300003.0
2007-11-26 07:26:00,98.195,98.225,98.185,98.215,2076900011.0
2007-11-26 07:27:00,98.21,98.245,98.195,98.195,1058200008.0
2007-11-26 07:28:00,98.205,98.215,98.165,98.195,1305200012.0
2007-11-26 07:29:00,98.195,98.205,98.185,98.195,539800000.0
2007-11-26 07:30:00,98.205,98.215,98.195,98.215,561000002.0
2007-11-26 07:31:00,98.215,98.215,98.185,98.205,658400004.0
2007-11-26 07:32:00,98.205,98.215,98.205,98.205,529600000.0
2007-11-26 07:33:00,98.205,98.215,98.185,98.195,1097100002.0
2007-11-26 07:34:00,98.205,98.22,98.19,98.21,635400003.0
2007-11-26 07:35:00,98.215,98.225,98.195,98.215,526700000.0
2007-11-26 07:36:00,98.215,98.225,98.215,98.215,354900000.0
2007-11-26 07:37:00,98.215,98.225,98.195,98.195,1076799999.0
2007-11-26 07:38:00,98.195,98.235,98.185,98.21,1917500002.0
2007-11-26 07:39:00,98.21,98.23,98.195,98.195,913400004.0
2007-11-26 07:40:00,98.195,98.2,98.165,98.17,766400001.0
2007-11-26 07:41:00,98.165,98.17,98.1,98.165,1368500001.0
2007-11-26 07:42:00,98.165,98.175,98.15,98.15,659000000.0
2007-11-26 07:43:00,98.15,98.175,98.15,98.175,853800000.0
2007-11-26 07:44:00,98.175,98.175,98.135,98.145,867800000.0
2007-11-26 07:45:00,98.145,98.15,98.105,98.115,1175100002.0
2007-11-26 07:46:00,98.125,98.14,98.105,98.11,1021800007.0
2007-11-26 07:47:00,98.11,98.135,98.11,98.135,771400001.0
2007-11-26 07:48:00,98.135,98.145,98.135,98.135,500800000.0
2007-11-26 07:49:00,98.135,98.145,98.105,98.115,440200000.0
2007-11-26 07:50:00,98.105,98.115,98.085,98.095,475600002.0
2007-11-26 07:51:00,98.095,98.105,98.065,98.065,782999997.0
2007-11-26 07:52:00,98.065,98.095,98.065,98.085,419200000.0
2007-11-26 07:53:00,98.085,98.105,98.085,98.095,350800000.0
2007-11-26 07:54:00,98.095,98.13,98.075,98.115,694799999.0
2007-11-26 07:55:00,98.115,98.145,98.105,98.135,1331600002.0
2007-11-26 07:56:00,98.135,98.155,98.135,98.145,333700000.0
2007-11-26 07:57:00,98.145,98.16,98.135,98.145,471500000.0
2007-11-26 07:58:00,98.145,98.145,98.105,98.125,1295100008.0
2007-11-26 07:59:00,98.125,98.145,98.115,98.145,1039199999.0
2007-11-26 08:00:00,98.145,98.18,98.125,98.175,1623800012.0
2007-11-26 08:01:00,98.175,98.185,98.165,98.185,331199999.0
2007-11-26 08:02:00,98.185,98.185,98.145,98.16,568100000.0
2007-11-26 08:03:00,98.04,98.04,98.0,98.0,1519400014.0
2007-11-26 08:04:00,98.145,98.165,98.135,98.15,1519400014.0
2007-11-26 08:05:00,98.155,98.17,98.145,98.16,870700000.0
2007-11-26 08:06:00,98.16,98.175,98.15,98.165,1067499998.0
2007-11-26 08:07:00,98.165,98.185,98.145,98.18,1881100009.0
2007-11-26 08:08:00,98.18,98.195,98.165,98.185,1473399982.0
2007-11-26 08:09:00,98.185,98.185,98.145,98.165,1669399980.0
2007-11-26 08:10:00,98.165,98.165,98.135,98.16,1562299999.0
2007-11-26 08:11:00,98.16,98.175,98.15,98.15,976899999.0
2007-11-26 08:12:00,98.155,98.165,98.145,98.165,455599998.0
2007-11-26 08:13:00,98.16,98.175,98.145,98.175,1277799997.0
2007-11-26 08:14:00,98.175,98.18,98.155,98.175,594699994.0
2007-11-26 08:15:00,98.165,98.185,98.15,98.155,1737200003.0
2007-11-26 08:16:00,98.15,98.165,98.135,98.165,1060700002.0
2007-11-26 08:17:00,98.16,98.165,98.15,98.155,673400001.0
2007-11-26 08:18:00,98.155,98.175,98.145,98.165,744599994.0
2007-11-26 08:19:00,98.165,98.175,98.155,98.165,1482800002.0
2007-11-26 08:20:00,98.165,98.175,98.135,98.14,982600002.0
2007-11-26 08:21:00,98.135,98.16,98.135,98.16,823599974.0
2007-11-26 08:22:00,98.16,98.16,98.135,98.135,191199994.0
2007-11-26 08:23:00,98.145,98.165,98.135,98.16,740899997.0
2007-11-26 08:24:00,98.16,98.16,98.125,98.135,628899998.0
2007-11-26 08:25:00,98.135,98.155,98.135,98.15,1103099994.0
2007-11-26 08:26:00,98.145,98.16,98.145,98.15,272000001.0
2007-11-26 08:27:00,98.15,98.155,98.145,98.15,235899999.0
2007-11-26 08:28:00,98.145,98.155,98.14,98.155,470700002.0
2007-11-26 08:29:00,98.155,98.155,98.095,98.105,1205599993.0
2007-11-26 08:30:00,98.105,98.125,98.105,98.115,1094000001.0
2007-11-26 08:31:00,98.115,98.115,98.09,98.09,870600001.0
2007-11-26 08:32:00,98.095,98.105,98.055,98.055,1104900001.0
2007-11-26 08:33:00,98.055,98.065,98.035,98.045,1119500003.0
2007-11-26 08:34:00,98.045,98.06,98.005,98.01,614200004.0
2007-11-26 08:35:00,98.01,98.045,97.995,98.0,783700000.0
2007-11-26 08:36:00,98.0,98.005,97.975,97.975,722900000.0
2007-11-26 08:37:00,97.98,97.99,97.915,97.92,1016900002.0
2007-11-26 08:38:00,97.92,97.925,97.885,97.905,548100003.0
2007-11-26 08:39:00,97.91,97.925,97.88,97.92,786800000.0
2007-11-26 08:40:00,97.92,97.945,97.915,97.945,963200005.0
2007-11-26 08:41:00,97.945,97.965,97.945,97.96,503500004.0
2007-11-26 08:42:00,97.96,97.96,97.95,97.95,34700000.0
2007-11-26 08:43:00,97.95,97.975,97.94,97.97,588099997.0
2007-11-26 08:44:00,97.965,97.99,97.945,97.955,529000002.0
2007-11-26 08:45:00,97.96,97.985,97.95,97.95,255400000.0
2007-11-26 08:46:00,97.945,98.005,97.93,98.005,706900001.0
2007-11-26 08:47:00,97.995,98.03,97.995,98.005,1640100004.0
2007-11-26 08:48:00,98.0,98.01,97.97,97.98,1436699999.0
2007-11-26 08:49:00,97.975,97.98,97.955,97.96,669400003.0
2007-11-26 08:50:00,97.96,97.985,97.93,97.97,1522700000.0
2007-11-26 08:51:00,97.97,98.015,97.97,97.995,286500002.0
2007-11-26 08:52:00,97.995,97.995,97.945,97.955,1150400003.0
2007-11-26 08:53:00,97.95,97.965,97.945,97.965,570500001.0
2007-11-26 08:54:00,97.965,97.985,97.955,97.975,358300000.0
2007-11-26 08:55:00,97.97,97.985,97.97,97.98,292900000.0
2007-11-26 08:56:00,97.98,97.99,97.96,97.985,374399998.0
2007-11-26 08:57:00,97.985,97.985,97.96,97.985,461299999.0
2007-11-26 08:58:00,97.975,97.98,97.955,97.97,615700000.0
2007-11-26 08:59:00,97.97,98.005,97.96,98.005,405100000.0
2007-11-26 09:00:00,98.005,98.005,97.97,97.97,862499999.0
2007-11-26 09:01:00,97.97,98.005,97.945,97.985,990700000.0
2007-11-26 09:02:00,97.99,98.02,97.985,98.015,393600002.0
2007-11-26 09:03:00,98.02,98.03,98.0,98.005,321400000.0
2007-11-26 09:04:00,98.015,98.015,97.965,97.975,588299999.0
2007-11-26 09:05:00,97.965,97.975,97.945,97.955,854000001.0
2007-11-26 09:06:00,97.955,97.965,97.955,97.965,374200000.0
2007-11-26 09:07:00,97.965,97.965,97.945,97.955,1059100004.0
2007-11-26 09:08:00,97.955,97.98,97.95,97.975,635600000.0
2007-11-26 09:09:00,97.975,98.0,97.955,97.965,1119500001.0
2007-11-26 09:10:00,97.97,97.975,97.925,97.96,1308199996.0
2007-11-26 09:11:00,97.96,97.98,97.96,97.98,340800000.0
2007-11-26 09:12:00,97.98,98.005,97.98,98.005,718899999.0
2007-11-26 09:13:00,98.005,98.06,98.005,98.055,1169100004.0
2007-11-26 09:14:00,98.055,98.115,98.045,98.115,920599999.0
2007-11-26 09:15:00,98.11,98.125,98.085,98.1,544799998.0
2007-11-26 09:16:00,98.1,98.1,98.015,98.06,733500000.0
2007-11-26 09:17:00,98.05,98.065,98.035,98.06,513900000.0
2007-11-26 09:18:00,98.06,98.07,98.035,98.035,181100000.0
2007-11-26 09:19:00,98.04,98.08,97.975,98.01,920400001.0
2007-11-26 09:20:00,98.01,98.035,97.965,98.035,1120500006.0
2007-11-26 09:21:00,98.035,98.065,98.015,98.055,991900005.0
2007-11-26 09:22:00,98.05,98.065,98.045,98.065,202800000.0
2007-11-26 09:23:00,98.065,98.105,98.055,98.105,1244499998.0
2007-11-26 09:24:00,98.105,98.14,98.05,98.055,871399996.0
2007-11-26 09:25:00,98.055,98.125,98.055,98.115,986900002.0
2007-11-26 09:26:00,98.115,98.13,98.105,98.12,515000000.0
2007-11-26 09:27:00,98.115,98.12,98.095,98.105,1599100006.0
2007-11-26 09:28:00,98.095,98.13,98.095,98.125,572000002.0
2007-11-26 09:29:00,98.125,98.125,98.07,98.08,1160199998.0
2007-11-26 09:30:00,98.08,98.095,98.055,98.075,1329999999.0
2007-11-26 09:31:00,98.075,98.085,98.055,98.08,1458499999.0
2007-11-26 09:32:00,98.08,98.1,98.055,98.09,591300002.0
2007-11-26 09:33:00,98.09,98.135,98.065,98.135,886900000.0
2007-11-26 09:34:00,98.135,98.135,98.105,98.125,689000000.0
2007-11-26 09:35:00,98.135,98.165,98.115,98.16,1219199991.0
2007-11-26 09:36:00,98.15,98.255,98.15,98.235,1114599997.0
2007-11-26 09:37:00,98.245,98.255,98.21,98.215,717299996.0
2007-11-26 09:38:00,98.215,98.23,98.19,98.215,417900001.0
2007-11-26 09:39:00,98.21,98.235,98.205,98.23,457699998.0
2007-11-26 09:40:00,98.23,98.235,98.195,98.2,1114699994.0
2007-11-26 09:41:00,98.2,98.245,98.185,98.215,767399998.0
2007-11-26 09:42:00,98.215,98.24,98.195,98.215,308900000.0
2007-11-26 09:43:00,98.215,98.255,98.205,98.255,746700000.0
2007-11-26 09:44:00,98.255,98.27,98.245,98.255,618900000.0
2007-11-26 09:45:00,98.255,98.27,98.245,98.265,888799999.0
2007-11-26 09:46:00,98.265,98.305,98.255,98.305,450999999.0
2007-11-26 09:47:00,98.305,98.31,98.265,98.28,218100000.0
2007-11-26 09:48:00,98.28,98.32,98.275,98.305,912099999.0
2007-11-26 09:49:00,98.31,98.31,98.255,98.255,360900000.0
2007-11-26 09:50:00,98.255,98.31,98.25,98.31,153100000.0
2007-11-26 09:51:00,98.31,98.35,98.295,98.34,891499992.0
2007-11-26 09:52:00,98.35,98.36,98.335,98.345,770899994.0
2007-11-26 09:53:00,98.345,98.375,98.325,98.365,1100800003.0
2007-11-26 09:54:00,98.37,98.37,98.335,98.335,822200000.0
2007-11-26 09:55:00,98.335,98.375,98.315,98.355,1077600000.0
2007-11-26 09:56:00,98.355,98.385,98.355,98.375,858000005.0
2007-11-26 09:57:00,98.375,98.375,98.315,98.34,866500000.0
2007-11-26 09:58:00,98.34,98.395,98.33,98.39,255300000.0
2007-11-26 09:59:00,98.39,98.425,98.355,98.42,1566599993.0
2007-11-26 10:00:00,98.415,98.435,98.375,98.385,843400000.0
2007-11-26 10:01:00,98.385,98.45,98.37,98.45,467900001.0
2007-11-26 10:02:00,98.445,98.465,98.425,98.425,300700000.0
2007-11-26 10:03:00,98.425,98.45,98.415,98.44,666500001.0
2007-11-26 10:04:00,98.435,98.45,98.415,98.425,637500000.0
2007-11-26 10:05:00,98.43,98.435,98.395,98.395,957500001.0
2007-11-26 10:06:00,98.395,98.42,98.385,98.4,634300000.0
2007-11-26 10:07:00,98.4,98.42,98.395,98.4,646900000.0
2007-11-26 10:08:00,98.395,98.405,98.385,98.395,775300000.0
2007-11-26 10:09:00,98.395,98.405,98.375,98.38,923699994.0
2007-11-26 10:10:00,98.38,98.385,98.335,98.34,908799997.0
2007-11-26 10:11:00,98.335,98.365,98.315,98.365,1527099997.0
2007-11-26 10:12:00,98.36,98.375,98.345,98.35,850100001.0
2007-11-26 10:13:00,98.35,98.36,98.315,98.315,989100000.0
2007-11-26 10:14:00,98.32,98.375,98.315,98.34,811500000.0
2007-11-26 10:15:00,98.34,98.365,98.335,98.365,775400000.0
2007-11-26 10:16:00,98.365,98.365,98.335,98.345,1130699995.0
2007-11-26 10:17:00,98.345,98.355,98.315,98.32,1289600003.0
2007-11-26 10:18:00,98.32,98.335,98.31,98.315,1059600000.0
2007-11-26 10:19:00,98.32,98.365,98.315,98.355,1577999994.0
2007-11-26 10:20:00,98.355,98.375,98.345,98.375,1630300003.0
2007-11-26 10:21:00,98.365,98.385,98.355,98.36,994999998.0
2007-11-26 10:22:00,98.36,98.405,98.355,98.405,1381499995.0
2007-11-26 10:23:00,98.395,98.405,98.365,98.365,1210600004.0
2007-11-26 10:24:00,98.38,98.415,98.365,98.405,971500004.0
2007-11-26 10:25:00,98.41,98.415,98.395,98.415,907600000.0
2007-11-26 10:26:00,98.415,98.42,98.395,98.395,1808399989.0
2007-11-26 10:27:00,98.395,98.425,98.395,98.415,952300000.0
2007-11-26 10:28:00,98.425,98.46,98.415,98.455,1878600003.0
2007-11-26 10:29:00,98.455,98.46,98.415,98.435,996000004.0
2007-11-26 10:30:00,98.43,98.465,98.405,98.465,1701700013.0
2007-11-26 10:31:00,98.465,98.48,98.43,98.455,1262499991.0
2007-11-26 10:32:00,98.455,98.515,98.455,98.485,926399998.0
2007-11-26 10:33:00,98.485,98.485,98.45,98.48,1065400001.0
2007-11-26 10:34:00,98.48,98.515,98.47,98.505,551000000.0
2007-11-26 10:35:00,98.505,98.525,98.485,98.5,1102999996.0
2007-11-26 10:36:00,98.51,98.55,98.51,98.55,1960699997.0
2007-11-26 10:37:00,98.49,98.525,98.465,98.515,1960699997.0
2007-11-26 10:38:00,98.505,98.55,98.495,98.525,450700000.0
2007-11-26 10:39:00,98.525,98.535,98.495,98.53,865700001.0
2007-11-26 10:40:00,98.53,98.55,98.505,98.535,1739999996.0
2007-11-26 10:41:00,98.54,98.57,98.515,98.565,847299992.0
2007-11-26 10:42:00,98.565,98.565,98.515,98.535,756299997.0
2007-11-26 10:43:00,98.535,98.56,98.525,98.535,1456399995.0
2007-11-26 10:44:00,98.525,98.575,98.525,98.57,1089099998.0
2007-11-26 10:45:00,98.57,98.605,98.535,98.555,1128999995.0
2007-11-26 10:46:00,98.555,98.57,98.525,98.53,895200000.0
2007-11-26 10:47:00,98.535,98.545,98.515,98.525,1046400000.0
2007-11-26 10:48:00,98.525,98.545,98.525,98.54,1432899998.0
2007-11-26 10:49:00,98.54,98.545,98.525,98.535,1176799996.0
2007-11-26 10:50:00,98.535,98.545,98.485,98.495,1486799999.0
2007-11-26 10:51:00,98.495,98.525,98.495,98.505,1640399996.0
2007-11-26 10:52:00,98.505,98.515,98.495,98.505,1048799994.0
2007-11-26 10:53:00,98.505,98.525,98.495,98.515,1790500004.0
2007-11-26 10:54:00,98.515,98.525,98.49,98.49,1053099999.0
2007-11-26 10:55:00,98.49,98.515,98.485,98.505,1109699999.0
2007-11-26 10:56:00,98.51,98.535,98.505,98.525,570399999.0
2007-11-26 10:57:00,98.53,98.58,98.53,98.565,388300000.0
2007-11-26 10:58:00,98.565,98.585,98.555,98.58,1330400000.0
2007-11-26 10:59:00,98.575,98.58,98.555,98.57,1119800002.0
2007-11-26 11:00:00,98.565,98.575,98.555,98.575,1361499997.0
2007-11-26 11:01:00,98.57,98.585,98.555,98.565,534400000.0
2007-11-26 11:02:00,98.565,98.595,98.565,98.585,1408099999.0
2007-11-26 11:03:00,98.585,98.59,98.565,98.58,1432700003.0
2007-11-26 11:04:00,98.575,98.585,98.57,98.58,952000000.0
2007-11-26 11:05:00,98.58,98.6,98.57,98.595,319699999.0
2007-11-26 11:06:00,98.595,98.6,98.565,98.59,1230099998.0
2007-11-26 11:07:00,98.59,98.595,98.56,98.565,1438799993.0
2007-11-26 11:08:00,98.565,98.575,98.56,98.575,786299999.0
2007-11-26 11:09:00,98.575,98.585,98.515,98.525,1550499984.0
2007-11-26 11:10:00,98.525,98.535,98.505,98.515,1345900000.0
2007-11-26 11:11:00,98.515,98.515,98.495,98.505,744400000.0
2007-11-26 11:12:00,98.505,98.515,98.495,98.505,1594400010.0
2007-11-26 11:13:00,98.505,98.525,98.505,98.51,134899999.0
2007-11-26 11:14:00,98.51,98.535,98.51,98.535,156300000.0
2007-11-26 11:15:00,98.54,98.54,98.53,98.535,295200000.0
2007-11-26 11:16:00,98.535,98.555,98.515,98.545,662299991.0
2007-11-26 11:17:00,98.545,98.59,98.54,98.575,196700000.0
2007-11-26 11:18:00,98.575,98.6,98.57,98.595,422300001.0
2007-11-26 11:19:00,98.595,98.625,98.595,98.615,219000000.0
2007-11-26 11:20:00,98.615,98.62,98.585,98.61,925200003.0
2007-11-26 11:21:00,98.61,98.625,98.595,98.62,620699997.0
2007-11-26 11:22:00,98.62,98.635,98.605,98.615,349800000.0
2007-11-26 11:23:00,98.615,98.63,98.59,98.625,438400000.0
2007-11-26 11:24:00,98.625,98.625,98.575,98.585,864400002.0
2007-11-26 11:25:00,98.59,98.605,98.565,98.57,602099999.0
2007-11-26 11:26:00,98.57,98.58,98.535,98.545,1046199993.0
2007-11-26 11:27:00,98.54,98.565,98.54,98.55,617600000.0
2007-11-26 11:28:00,98.55,98.56,98.54,98.54,533999996.0
2007-11-26 11:29:00,98.54,98.545,98.51,98.525,833499998.0
2007-11-26 11:30:00,98.525,98.535,98.505,98.525,1209200000.0
2007-11-26 11:31:00,98.525,98.555,98.525,98.535,314800000.0
2007-11-26 11:32:00,98.535,98.535,98.495,98.505,1989699982.0
2007-11-26 11:33:00,98.505,98.525,98.485,98.515,734200000.0
2007-11-26 11:34:00,98.515,98.525,98.485,98.495,486700000.0
2007-11-26 11:35:00,98.5,98.53,98.5,98.525,432000000.0
2007-11-26 11:36:00,98.515,98.545,98.515,98.545,283100000.0
2007-11-26 11:37:00,98.545,98.545,98.535,98.545,759900000.0
2007-11-26 11:38:00,98.545,98.545,98.495,98.505,1482099997.0
2007-11-26 11:39:00,98.505,98.515,98.49,98.515,529700000.0
2007-11-26 11:40:00,98.515,98.515,98.485,98.5,631899999.0
2007-11-26 11:41:00,98.5,98.515,98.485,98.485,487900000.0
2007-11-26 11:42:00,98.495,98.51,98.485,98.5,1199200000.0
2007-11-26 11:43:00,98.485,98.505,98.475,98.49,900800009.0
2007-11-26 11:44:00,98.49,98.49,98.455,98.48,705000000.0
2007-11-26 11:45:00,98.485,98.535,98.485,98.535,460900000.0
2007-11-26 11:46:00,98.535,98.54,98.525,98.53,432599998.0
2007-11-26 11:47:00,98.53,98.53,98.475,98.485,1086200000.0
2007-11-26 11:48:00,98.485,98.49,98.455,98.485,1191000007.0
2007-11-26 11:49:00,98.49,98.49,98.475,98.48,278100000.0
2007-11-26 11:50:00,98.485,98.495,98.475,98.495,730500003.0
2007-11-26 11:51:00,98.495,98.51,98.475,98.49,981500000.0
2007-11-26 11:52:00,98.49,98.5,98.475,98.48,212600000.0
2007-11-26 11:53:00,98.48,98.5,98.48,98.495,658200002.0
2007-11-26 11:54:00,98.495,98.495,98.455,98.465,1068800000.0
2007-11-26 11:55:00,98.475,98.475,98.445,98.45,962199991.0
2007-11-26 11:56:00,98.445,98.47,98.425,98.435,1013000000.0
2007-11-26 11:57:00,98.435,98.45,98.405,98.415,1210599998.0
2007-11-26 11:58:00,98.42,98.475,98.405,98.445,1931999999.0
2007-11-26 11:59:00,98.44,98.46,98.435,98.455,575800000.0
2007-11-26 12:00:00,98.455,98.47,98.455,98.46,548500002.0
2007-11-26 12:01:00,98.46,98.5,98.455,98.5,249600000.0
2007-11-26 12:02:00,98.5,98.535,98.485,98.51,865599998.0
2007-11-26 12:03:00,98.505,98.515,98.49,98.49,617500005.0
2007-11-26 12:04:00,98.49,98.515,98.485,98.5,506000000.0
2007-11-26 12:05:00,98.495,98.555,98.495,98.54,945999998.0
2007-11-26 12:06:00,98.54,98.54,98.475,98.48,1564900001.0
2007-11-26 12:07:00,98.485,98.495,98.475,98.475,1151699995.0
2007-11-26 12:08:00,98.48,98.525,98.465,98.51,1835399990.0
2007-11-26 12:09:00,98.505,98.525,98.495,98.515,1690799996.0
2007-11-26 12:10:00,98.515,98.545,98.495,98.53,1362099997.0
2007-11-26 12:11:00,98.525,98.545,98.505,98.52,1025199999.0
2007-11-26 12:12:00,98.515,98.525,98.485,98.505,602399999.0
2007-11-26 12:13:00,98.495,98.505,98.475,98.49,1160600000.0
2007-11-26 12:14:00,98.485,98.515,98.485,98.51,468899997.0
2007-11-26 12:15:00,98.51,98.525,98.485,98.495,563299998.0
2007-11-26 12:16:00,98.495,98.525,98.495,98.505,895499997.0
2007-11-26 12:17:00,98.505,98.505,98.48,98.495,498299999.0
2007-11-26 12:18:00,98.505,98.515,98.495,98.515,839200001.0
2007-11-26 12:19:00,98.515,98.515,98.505,98.515,508800000.0
2007-11-26 12:20:00,98.515,98.525,98.505,98.515,1275299994.0
2007-11-26 12:21:00,98.515,98.525,98.485,98.525,519400000.0
2007-11-26 12:22:00,98.525,98.535,98.515,98.535,363000000.0
2007-11-26 12:23:00,98.53,98.535,98.49,98.495,1310000002.0
2007-11-26 12:24:00,98.495,98.51,98.475,98.485,1106800002.0
2007-11-26 12:25:00,98.485,98.505,98.48,98.49,1257800001.0
2007-11-26 12:26:00,98.49,98.505,98.485,98.5,1432300000.0
2007-11-26 12:27:00,98.5,98.525,98.495,98.505,1354599986.0
2007-11-26 12:28:00,98.51,98.54,98.505,98.53,935100003.0
2007-11-26 12:29:00,98.53,98.54,98.525,98.535,322500000.0
2007-11-26 12:30:00,98.535,98.535,98.51,98.53,652000005.0
2007-11-26 12:31:00,98.53,98.545,98.515,98.525,848300003.0
2007-11-26 12:32:00,98.515,98.525,98.495,98.505,1600099991.0
2007-11-26 12:33:00,98.505,98.515,98.485,98.495,824999998.0
2007-11-26 12:34:00,98.495,98.515,98.48,98.485,1311400003.0
2007-11-26 12:35:00,98.485,98.505,98.485,98.495,1588599995.0
2007-11-26 12:36:00,98.485,98.495,98.47,98.47,998700000.0
2007-11-26 12:37:00,98.465,98.48,98.465,98.465,560899999.0
2007-11-26 12:38:00,98.465,98.475,98.46,98.465,415300000.0
2007-11-26 12:39:00,98.465,98.475,98.455,98.465,729600000.0
2007-11-26 12:40:00,98.465,98.47,98.455,98.47,355399997.0
2007-11-26 12:41:00,98.47,98.485,98.47,98.485,706400000.0
2007-11-26 12:42:00,98.485,98.49,98.465,98.48,630000000.0
2007-11-26 12:43:00,98.48,98.485,98.465,98.485,1914200022.0
2007-11-26 12:44:00,98.485,98.485,98.465,98.475,1140200001.0
2007-11-26 12:45:00,98.48,98.485,98.46,98.475,263200000.0
2007-11-26 12:46:00,98.475,98.485,98.47,98.48,461900000.0
2007-11-26 12:47:00,98.48,98.485,98.47,98.475,185800000.0
2007-11-26 12:48:00,98.475,98.5,98.475,98.495,503299999.0
2007-11-26 12:49:00,98.495,98.505,98.485,98.5,598099996.0
2007-11-26 12:50:00,98.5,98.5,98.47,98.485,852499994.0
2007-11-26 12:51:00,98.485,98.525,98.485,98.51,889300001.0
2007-11-26 12:52:00,98.51,98.515,98.495,98.505,469399999.0
2007-11-26 12:53:00,98.505,98.51,98.46,98.47,949000003.0
2007-11-26 12:54:00,98.475,98.51,98.475,98.5,1384900018.0
2007-11-26 12:55:00,98.505,98.515,98.49,98.49,482700000.0
2007-11-26 12:56:00,98.49,98.505,98.49,98.505,142900000.0
2007-11-26 12:57:00,98.505,98.515,98.495,98.495,347699999.0
2007-11-26 12:58:00,98.495,98.515,98.495,98.515,583599998.0
2007-11-26 12:59:00,98.51,98.52,98.505,98.52,458100001.0
2007-11-26 13:00:00,98.52,98.53,98.505,98.525,680400002.0
2007-11-26 13:01:00,98.525,98.545,98.525,98.54,110700000.0
2007-11-26 13:02:00,98.54,98.56,98.525,98.56,645800001.0
2007-11-26 13:03:00,98.56,98.57,98.535,98.535,1108199999.0
2007-11-26 13:04:00,98.535,98.585,98.535,98.585,1246200003.0
2007-11-26 13:05:00,98.585,98.605,98.58,98.595,981599999.0
2007-11-26 13:06:00,98.6,98.615,98.57,98.58,1561400002.0
2007-11-26 13:07:00,98.575,98.62,98.575,98.615,1086200002.0
2007-11-26 13:08:00,98.615,98.65,98.605,98.605,814500002.0
2007-11-26 13:09:00,98.605,98.63,98.585,98.595,1099899999.0
2007-11-26 13:10:00,98.595,98.615,98.575,98.585,1120699994.0
2007-11-26 13:11:00,98.585,98.595,98.555,98.57,1370999995.0
2007-11-26 13:12:00,98.57,98.605,98.565,98.585,995499997.0
2007-11-26 13:13:00,98.585,98.59,98.56,98.585,670100003.0
2007-11-26 13:14:00,98.585,98.585,98.555,98.555,307399999.0
2007-11-26 13:15:00,98.555,98.59,98.555,98.555,858599991.0
2007-11-26 13:16:00,98.565,98.585,98.555,98.565,1860600006.0
2007-11-26 13:17:00,98.565,98.58,98.555,98.565,363300001.0
2007-11-26 13:18:00,98.56,98.56,98.545,98.545,188100000.0
2007-11-26 13:19:00,98.545,98.555,98.515,98.525,547700000.0
2007-11-26 13:20:00,98.53,98.56,98.515,98.55,853199997.0
2007-11-26 13:21:00,98.55,98.555,98.545,98.555,361500000.0
2007-11-26 13:22:00,98.56,98.56,98.54,98.54,524700000.0
2007-11-26 13:23:00,98.545,98.555,98.54,98.555,208600000.0
2007-11-26 13:24:00,98.555,98.565,98.545,98.565,474300001.0
2007-11-26 13:25:00,98.565,98.595,98.555,98.575,899199999.0
2007-11-26 13:26:00,98.575,98.61,98.565,98.595,718800001.0
2007-11-26 13:27:00,98.6,98.615,98.56,98.57,632700001.0
2007-11-26 13:28:00,98.575,98.58,98.545,98.565,1382999988.0
2007-11-26 13:29:00,98.565,98.575,98.555,98.56,905100005.0
2007-11-26 13:30:00,98.56,98.565,98.535,98.545,1114000003.0
2007-11-26 13:31:00,98.545,98.57,98.535,98.54,1109100004.0
2007-11-26 13:32:00,98.54,98.54,98.485,98.505,1149199997.0
2007-11-26 13:33:00,98.505,98.525,98.49,98.515,1773699999.0
2007-11-26 13:34:00,98.51,98.525,98.475,98.49,1318799995.0
2007-11-26 13:35:00,98.485,98.5,98.48,98.495,516400001.0
2007-11-26 13:36:00,98.495,98.515,98.49,98.495,878799999.0
2007-11-26 13:37:00,98.5,98.505,98.465,98.47,614199998.0
2007-11-26 13:38:00,98.47,98.49,98.46,98.49,1421600002.0
2007-11-26 13:39:00,98.49,98.505,98.475,98.485,676000000.0
2007-11-26 13:40:00,98.485,98.485,98.465,98.48,692100001.0
2007-11-26 13:41:00,98.48,98.505,98.475,98.485,637800000.0
2007-11-26 13:42:00,98.485,98.485,98.415,98.43,1194400000.0
2007-11-26 13:43:00,98.435,98.455,98.425,98.445,1357199999.0
2007-11-26 13:44:00,98.445,98.475,98.435,98.45,1009900003.0
2007-11-26 13:45:00,98.445,98.5,98.435,98.49,1190600006.0
2007-11-26 13:46:00,98.49,98.515,98.475,98.505,868299992.0
2007-11-26 13:47:00,98.5,98.515,98.465,98.465,845400000.0
2007-11-26 13:48:00,98.475,98.48,98.43,98.445,1216300002.0
2007-11-26 13:49:00,98.445,98.465,98.435,98.445,1226499996.0
2007-11-26 13:50:00,98.445,98.485,98.425,98.485,1400700005.0
2007-11-26 13:51:00,98.485,98.49,98.465,98.47,1416800001.0
2007-11-26 13:52:00,98.475,98.485,98.465,98.485,1121499997.0
2007-11-26 13:53:00,98.475,98.495,98.475,98.475,390300000.0
2007-11-26 13:54:00,98.475,98.475,98.425,98.445,853900001.0
2007-11-26 13:55:00,98.445,98.46,98.425,98.435,418599999.0
2007-11-26 13:56:00,98.435,98.46,98.425,98.46,688899997.0
2007-11-26 13:57:00,98.46,98.47,98.445,98.47,320600000.0
2007-11-26 13:58:00,98.465,98.49,98.445,98.49,1080699990.0
2007-11-26 13:59:00,98.49,98.505,98.475,98.485,1371100002.0
2007-11-26 14:00:00,98.485,98.5,98.465,98.5,1104500000.0
2007-11-26 14:01:00,98.5,98.5,98.46,98.475,1118499999.0
2007-11-26 14:02:00,98.475,98.475,98.425,98.44,387300000.0
2007-11-26 14:03:00,98.44,98.45,98.38,98.385,1053600005.0
2007-11-26 14:04:00,98.385,98.405,98.375,98.405,794900000.0
2007-11-26 14:05:00,98.405,98.415,98.375,98.4,1343299997.0
2007-11-26 14:06:00,98.4,98.405,98.385,98.405,552099999.0
2007-11-26 14:07:00,98.405,98.405,98.375,98.38,746999998.0
2007-11-26 14:08:00,98.38,98.4,98.375,98.385,504900000.0
2007-11-26 14:09:00,98.39,98.41,98.375,98.405,918600001.0
2007-11-26 14:10:00,98.405,98.42,98.4,98.41,207000000.0
2007-11-26 14:11:00,98.41,98.435,98.4,98.425,848499996.0
2007-11-26 14:12:00,98.415,98.425,98.4,98.41,238000000.0
2007-11-26 14:13:00,98.41,98.41,98.38,98.38,335500000.0
2007-11-26 14:14:00,98.38,98.385,98.335,98.34,1452100001.0
2007-11-26 14:15:00,98.335,98.34,98.26,98.26,1512799996.0
2007-11-26 14:16:00,98.26,98.315,98.25,98.255,1753699994.0
2007-11-26 14:17:00,98.245,98.275,98.225,98.265,1016199997.0
2007-11-26 14:18:00,98.265,98.34,98.265,98.33,346499999.0
2007-11-26 14:19:00,98.33,98.33,98.285,98.285,1386399985.0
2007-11-26 14:20:00,98.285,98.315,98.28,98.305,660199998.0
2007-11-26 14:21:00,98.305,98.34,98.305,98.315,1295199988.0
2007-11-26 14:22:00,98.325,98.335,98.275,98.3,888199995.0
2007-11-26 14:23:00,98.3,98.305,98.255,98.265,972199987.0
2007-11-26 14:24:00,98.265,98.29,98.255,98.285,1235600001.0
2007-11-26 14:25:00,98.285,98.315,98.28,98.295,1109700004.0
2007-11-26 14:26:00,98.3,98.33,98.285,98.305,745200008.0
2007-11-26 14:27:00,98.305,98.33,98.295,98.295,388800000.0
2007-11-26 14:28:00,98.3,98.31,98.285,98.3,809699997.0
2007-11-26 14:29:00,98.3,98.325,98.295,98.305,447700000.0
2007-11-26 14:30:00,98.3,98.305,98.27,98.275,339900000.0
2007-11-26 14:31:00,98.275,98.275,98.245,98.255,776400001.0
2007-11-26 14:32:00,98.26,98.285,98.255,98.275,1085699997.0
2007-11-26 14:33:00,98.28,98.305,98.265,98.295,1296599998.0
2007-11-26 14:34:00,98.3,98.31,98.285,98.31,914000011.0
2007-11-26 14:35:00,98.31,98.335,98.31,98.32,682199998.0
2007-11-26 14:36:00,98.32,98.345,98.3,98.32,940400004.0
2007-11-26 14:37:00,98.32,98.33,98.295,98.305,806499997.0
2007-11-26 14:38:00,98.305,98.305,98.28,98.29,871499999.0
2007-11-26 14:39:00,98.29,98.29,98.275,98.275,533900000.0
2007-11-26 14:40:00,98.275,98.285,98.265,98.265,791699999.0
2007-11-26 14:41:00,98.265,98.275,98.245,98.255,512000001.0
2007-11-26 14:42:00,98.26,98.265,98.2,98.2,962799999.0
2007-11-26 14:43:00,98.2,98.205,98.155,98.16,1285499994.0
2007-11-26 14:44:00,98.16,98.23,98.155,98.205,1407800002.0
2007-11-26 14:45:00,98.2,98.205,98.145,98.155,1729600001.0
2007-11-26 14:46:00,98.155,98.185,98.155,98.185,638500001.0
2007-11-26 14:47:00,98.185,98.22,98.185,98.215,490900000.0
2007-11-26 14:48:00,98.22,98.225,98.205,98.215,788100001.0
2007-11-26 14:49:00,98.215,98.225,98.195,98.205,912700001.0
2007-11-26 14:50:00,98.205,98.22,98.185,98.215,756200001.0
2007-11-26 14:51:00,98.215,98.245,98.205,98.235,769500004.0
2007-11-26 14:52:00,98.235,98.24,98.215,98.215,631700004.0
2007-11-26 14:53:00,98.215,98.215,98.175,98.2,1475199995.0
2007-11-26 14:54:00,98.195,98.21,98.185,98.21,757100006.0
2007-11-26 14:55:00,98.21,98.21,98.185,98.205,540100004.0
2007-11-26 14:56:00,98.2,98.21,98.185,98.205,461199998.0
2007-11-26 14:57:00,98.205,98.215,98.2,98.205,436300000.0
2007-11-26 14:58:00,98.205,98.225,98.195,98.225,660799999.0
2007-11-26 14:59:00,98.225,98.235,98.195,98.225,588300001.0
2007-11-26 15:00:00,98.225,98.255,98.22,98.245,428900000.0
2007-11-26 15:01:00,98.245,98.245,98.21,98.235,829000000.0
2007-11-26 15:02:00,98.235,98.245,98.205,98.245,724399997.0
2007-11-26 15:03:00,98.245,98.255,98.225,98.245,1308199992.0
2007-11-26 15:04:00,98.245,98.255,98.225,98.255,1126699997.0
2007-11-26 15:05:00,98.255,98.32,98.24,98.315,619200000.0
2007-11-26 15:06:00,98.315,98.315,98.265,98.265,998599999.0
2007-11-26 15:07:00,98.27,98.295,98.255,98.27,670300003.0
2007-11-26 15:08:00,98.27,98.29,98.255,98.255,640900006.0
2007-11-26 15:09:00,98.255,98.265,98.255,98.26,225400000.0
2007-11-26 15:10:00,98.26,98.3,98.26,98.3,145100000.0
2007-11-26 15:11:00,98.3,98.3,98.275,98.295,816400002.0
2007-11-26 15:12:00,98.295,98.31,98.275,98.3,982500005.0
2007-11-26 15:13:00,98.3,98.31,98.285,98.285,324800000.0
2007-11-26 15:14:00,98.285,98.315,98.285,98.29,781299997.0
2007-11-26 15:15:00,98.295,98.33,98.295,98.325,876999998.0
2007-11-26 15:16:00,98.325,98.33,98.275,98.275,691499999.0
2007-11-26 15:17:00,98.27,98.285,98.26,98.28,410400000.0
2007-11-26 15:18:00,98.28,98.305,98.265,98.305,406699997.0
2007-11-26 15:19:00,98.305,98.335,98.295,98.33,624500003.0
2007-11-26 15:20:00,98.33,98.34,98.295,98.305,865599997.0
2007-11-26 15:21:00,98.305,98.31,98.275,98.295,857299997.0
2007-11-26 15:22:00,98.295,98.3,98.245,98.255,1367599988.0
2007-11-26 15:23:00,98.255,98.275,98.255,98.265,646499999.0
2007-11-26 15:24:00,98.265,98.27,98.245,98.255,1063500000.0
2007-11-26 15:25:00,98.255,98.265,98.21,98.225,979100000.0
2007-11-26 15:26:00,98.225,98.225,98.205,98.215,841300002.0
2007-11-26 15:27:00,98.215,98.235,98.205,98.225,1068600001.0
2007-11-26 15:28:00,98.23,98.245,98.215,98.225,1000200001.0
2007-11-26 15:29:00,98.225,98.27,98.205,98.255,915099997.0
2007-11-26 15:30:00,98.255,98.275,98.25,98.27,608300002.0
2007-11-26 15:31:00,98.265,98.29,98.255,98.265,1819400005.0
2007-11-26 15:32:00,98.27,98.31,98.265,98.305,712900001.0
2007-11-26 15:33:00,98.305,98.345,98.305,98.345,525500000.0
2007-11-26 15:34:00,98.345,98.345,98.315,98.325,595800000.0
2007-11-26 15:35:00,98.325,98.335,98.315,98.32,496500000.0
2007-11-26 15:36:00,98.32,98.325,98.255,98.275,1160800013.0
2007-11-26 15:37:00,98.275,98.295,98.265,98.29,1473899988.0
2007-11-26 15:38:00,98.29,98.295,98.245,98.255,515399999.0
2007-11-26 15:39:00,98.255,98.27,98.245,98.255,518000000.0
2007-11-26 15:40:00,98.255,98.255,98.215,98.245,1411299991.0
2007-11-26 15:41:00,98.245,98.26,98.235,98.245,889700001.0
2007-11-26 15:42:00,98.245,98.25,98.185,98.195,845500003.0
2007-11-26 15:43:00,98.195,98.205,98.16,98.17,776600000.0
2007-11-26 15:44:00,98.17,98.18,98.135,98.175,1250999995.0
2007-11-26 15:45:00,98.18,98.195,98.165,98.17,823399995.0
2007-11-26 15:46:00,98.175,98.205,98.165,98.205,1171100001.0
2007-11-26 15:47:00,98.195,98.215,98.19,98.2,1220099994.0
2007-11-26 15:48:00,98.2,98.215,98.195,98.215,429500000.0
2007-11-26 15:49:00,98.215,98.225,98.205,98.215,716300000.0
2007-11-26 15:50:00,98.215,98.235,98.215,98.225,697100000.0
2007-11-26 15:51:00,98.215,98.215,98.175,98.205,1462600003.0
2007-11-26 15:52:00,98.2,98.22,98.195,98.22,930400000.0
2007-11-26 15:53:00,98.215,98.26,98.215,98.245,1026200000.0
2007-11-26 15:54:00,98.245,98.27,98.225,98.225,1136999995.0
2007-11-26 15:55:00,98.225,98.245,98.215,98.235,1270100001.0
2007-11-26 15:56:00,98.235,98.245,98.23,98.245,781700000.0
2007-11-26 15:57:00,98.245,98.245,98.225,98.235,430500000.0
2007-11-26 15:58:00,98.235,98.26,98.225,98.245,1088699997.0
2007-11-26 15:59:00,98.235,98.245,98.215,98.215,848599997.0
2007-11-26 16:00:00,98.215,98.225,98.175,98.185,1456300004.0
2007-11-26 16:01:00,98.185,98.195,98.165,98.195,726799992.0
2007-11-26 16:02:00,98.185,98.235,98.185,98.235,531400000.0
2007-11-26 16:03:00,98.235,98.235,98.2,98.2,447200000.0
2007-11-26 16:04:00,98.2,98.215,98.2,98.21,241200000.0
2007-11-26 16:05:00,98.21,98.21,98.185,98.2,198500000.0
2007-11-26 16:06:00,98.2,98.205,98.18,98.2,380799999.0
2007-11-26 16:07:00,98.2,98.21,98.165,98.17,861400002.0
2007-11-26 16:08:00,98.17,98.175,98.16,98.17,277000000.0
2007-11-26 16:09:00,98.17,98.175,98.155,98.17,455900000.0
2007-11-26 16:10:00,98.17,98.185,98.165,98.175,1161500013.0
2007-11-26 16:11:00,98.185,98.185,98.16,98.165,668600005.0
2007-11-26 16:12:00,98.165,98.175,98.155,98.16,480800000.0
2007-11-26 16:13:00,98.17,98.17,98.155,98.165,416800000.0
2007-11-26 16:14:00,98.165,98.165,98.145,98.15,884100000.0
2007-11-26 16:15:00,98.155,98.165,98.135,98.155,1236400001.0
2007-11-26 16:16:00,98.155,98.175,98.15,98.175,1157299994.0
2007-11-26 16:17:00,98.175,98.19,98.165,98.18,657800000.0
2007-11-26 16:18:00,98.18,98.2,98.18,98.195,939700004.0
2007-11-26 16:19:00,98.195,98.205,98.18,98.18,498000000.0
2007-11-26 16:20:00,98.18,98.22,98.18,98.22,553500000.0
2007-11-26 16:21:00,98.225,98.235,98.205,98.225,1467200004.0
2007-11-26 16:22:00,98.23,98.245,98.195,98.205,1204500004.0
2007-11-26 16:23:00,98.205,98.215,98.185,98.195,335000001.0
2007-11-26 16:24:00,98.195,98.215,98.185,98.2,590100002.0
2007-11-26 16:25:00,98.2,98.225,98.2,98.205,558000000.0
2007-11-26 16:26:00,98.215,98.225,98.185,98.215,628399999.0
2007-11-26 16:27:00,98.215,98.245,98.195,98.24,988800004.0
2007-11-26 16:28:00,98.24,98.255,98.225,98.25,995800000.0
2007-11-26 16:29:00,98.255,98.255,98.245,98.245,935400001.0
2007-11-26 16:30:00,98.245,98.255,98.225,98.225,805100001.0
2007-11-26 16:31:00,98.225,98.235,98.19,98.205,880500000.0
2007-11-26 16:32:00,98.195,98.205,98.165,98.175,1281800004.0
2007-11-26 16:33:00,98.165,98.19,98.145,98.165,1482100002.0
2007-11-26 16:34:00,98.165,98.175,98.135,98.135,1345000000.0
2007-11-26 16:35:00,98.13,98.17,98.12,98.16,1610100005.0
2007-11-26 16:36:00,98.155,98.225,98.155,98.225,1103300001.0
2007-11-26 16:37:00,98.225,98.235,98.205,98.22,721600000.0
2007-11-26 16:38:00,98.22,98.26,98.22,98.245,1038999998.0
2007-11-26 16:39:00,98.235,98.25,98.22,98.225,901400000.0
2007-11-26 16:40:00,98.23,98.245,98.215,98.245,559200000.0
2007-11-26 16:41:00,98.245,98.245,98.2,98.2,580200000.0
2007-11-26 16:42:00,98.2,98.225,98.195,98.225,1581299989.0
2007-11-26 16:43:00,98.225,98.23,98.21,98.22,622700000.0
2007-11-26 16:44:00,98.22,98.265,98.22,98.255,654600000.0
2007-11-26 16:45:00,98.26,98.27,98.235,98.265,975699995.0
2007-11-26 16:46:00,98.265,98.28,98.24,98.24,495200000.0
2007-11-26 16:47:00,98.24,98.245,98.215,98.215,426000000.0
2007-11-26 16:48:00,98.215,98.225,98.175,98.205,1924300002.0
2007-11-26 16:49:00,98.195,98.245,98.19,98.24,1616000000.0
2007-11-26 16:50:00,98.24,98.255,98.215,98.235,1017500000.0
2007-11-26 16:51:00,98.235,98.235,98.19,98.195,1172099996.0
2007-11-26 16:52:00,98.185,98.19,98.15,98.17,1750799994.0
2007-11-26 16:53:00,98.17,98.205,98.165,98.195,745900000.0
2007-11-26 16:54:00,98.195,98.205,98.19,98.195,210900000.0
2007-11-26 16:55:00,98.195,98.22,98.185,98.22,1115800006.0
2007-11-26 16:56:00,98.22,98.255,98.185,98.245,1500999996.0
2007-11-26 16:57:00,98.245,98.245,98.21,98.21,1025300002.0
2007-11-26 16:58:00,98.21,98.215,98.17,98.205,1981100002.0
2007-11-26 16:59:00,98.205,98.235,98.195,98.235,955100000.0
2007-11-26 17:00:00,98.235,98.24,98.185,98.2,1181599994.0
2007-11-26 17:01:00,98.205,98.225,98.19,98.205,439100000.0
2007-11-26 17:02:00,98.205,98.225,98.195,98.205,1287299994.0
2007-11-26 17:03:00,98.2,98.22,98.195,98.205,1499900011.0
2007-11-26 17:04:00,98.21,98.245,98.195,98.245,1129399996.0
2007-11-26 17:05:00,98.245,98.27,98.24,98.26,446800001.0
2007-11-26 17:06:00,98.255,98.3,98.255,98.275,1148600001.0
2007-11-26 17:07:00,98.28,98.295,98.265,98.265,432000000.0
2007-11-26 17:08:00,98.265,98.275,98.245,98.265,747200000.0
2007-11-26 17:09:00,98.265,98.29,98.235,98.29,1077100001.0
2007-11-26 17:10:00,98.29,98.355,98.29,98.35,591599999.0
2007-11-26 17:11:00,98.35,98.37,98.325,98.345,1952200007.0
2007-11-26 17:12:00,98.345,98.375,98.325,98.335,1025400000.0
2007-11-26 17:13:00,98.335,98.355,98.315,98.335,1211200003.0
2007-11-26 17:14:00,98.335,98.335,98.295,98.295,1048399997.0
2007-11-26 17:15:00,98.295,98.295,98.275,98.285,1402499996.0
2007-11-26 17:16:00,98.285,98.285,98.265,98.265,747200000.0
2007-11-26 17:17:00,98.265,98.275,98.245,98.255,1009500000.0
2007-11-26 17:18:00,98.255,98.275,98.25,98.265,1459199999.0
2007-11-26 17:19:00,98.255,98.265,98.225,98.235,1858800003.0
2007-11-26 17:20:00,98.235,98.275,98.235,98.26,1341500002.0
2007-11-26 17:21:00,98.265,98.29,98.255,98.275,1364800002.0
2007-11-26 17:22:00,98.275,98.285,98.245,98.255,1246900005.0
2007-11-26 17:23:00,98.255,98.255,98.215,98.225,1504700005.0
2007-11-26 17:24:00,98.225,98.255,98.205,98.255,1549900001.0
2007-11-26 17:25:00,98.255,98.255,98.175,98.215,1455700002.0
2007-11-26 17:26:00,98.215,98.225,98.18,98.205,1434000000.0
2007-11-26 17:27:00,98.215,98.225,98.205,98.21,1183599998.0
2007-11-26 17:28:00,98.205,98.22,98.185,98.19,1171400000.0
2007-11-26 17:29:00,98.185,98.205,98.165,98.185,1764600000.0
2007-11-26 17:30:00,98.185,98.22,98.17,98.205,466500000.0
2007-11-26 17:31:00,98.205,98.24,98.19,98.23,955900000.0
2007-11-26 17:32:00,98.23,98.245,98.225,98.225,1139500000.0
2007-11-26 17:33:00,98.225,98.245,98.22,98.235,1123699997.0
2007-11-26 17:34:00,98.24,98.245,98.215,98.22,731800000.0
2007-11-26 17:35:00,98.22,98.255,98.215,98.25,546900000.0
2007-11-26 17:36:00,98.25,98.255,98.23,98.23,704200001.0
2007-11-26 17:37:00,98.23,98.25,98.205,98.235,915699999.0
2007-11-26 17:38:00,98.235,98.235,98.2,98.205,657800000.0
2007-11-26 17:39:00,98.205,98.235,98.195,98.195,893800000.0
2007-11-26 17:40:00,98.205,98.215,98.185,98.205,951999999.0
2007-11-26 17:41:00,98.205,98.23,98.19,98.225,1126200006.0
2007-11-26 17:42:00,98.225,98.225,98.175,98.195,450900000.0
2007-11-26 17:43:00,98.195,98.195,98.165,98.165,600500001.0
2007-11-26 17:44:00,98.165,98.195,98.165,98.185,727999998.0
2007-11-26 17:45:00,98.19,98.205,98.165,98.185,1211800001.0
2007-11-26 17:46:00,98.185,98.205,98.185,98.195,701200000.0
2007-11-26 17:47:00,98.195,98.21,98.19,98.19,632199999.0
2007-11-26 17:48:00,98.19,98.21,98.175,98.19,1018799990.0
2007-11-26 17:49:00,98.19,98.19,98.165,98.175,1145400000.0
2007-11-26 17:50:00,98.175,98.195,98.16,98.185,812100000.0
2007-11-26 17:51:00,98.185,98.195,98.155,98.16,1347799994.0
2007-11-26 17:52:00,98.16,98.21,98.155,98.185,920900002.0
2007-11-26 17:53:00,98.185,98.19,98.145,98.185,1154300003.0
2007-11-26 17:54:00,98.185,98.19,98.125,98.125,743499999.0
2007-11-26 17:55:00,98.125,98.14,98.09,98.115,1484899999.0
2007-11-26 17:56:00,98.115,98.145,98.095,98.1,1433799998.0
2007-11-26 17:57:00,98.1,98.115,98.075,98.11,1038399999.0
2007-11-26 17:58:00,98.105,98.145,98.105,98.125,1001300000.0
2007-11-26 17:59:00,98.125,98.125,98.095,98.105,295800000.0
2007-11-26 18:00:00,98.105,98.135,98.095,98.135,1543199995.0
2007-11-26 18:01:00,98.135,98.135,98.115,98.12,1059299996.0
2007-11-26 18:02:00,98.12,98.145,98.115,98.145,424200000.0
2007-11-26 18:03:00,98.145,98.165,98.135,98.145,798100000.0
2007-11-26 18:04:00,98.145,98.155,98.125,98.135,1081099978.0
2007-11-26 18:05:00,98.135,98.145,98.125,98.135,295299999.0
2007-11-26 18:06:00,98.14,98.155,98.135,98.145,832699999.0
2007-11-26 18:07:00,98.14,98.165,98.135,98.155,1028299999.0
2007-11-26 18:08:00,98.155,98.155,98.135,98.145,788100000.0
2007-11-26 18:09:00,98.145,98.155,98.135,98.145,877100001.0
2007-11-26 18:10:00,98.15,98.15,98.125,98.135,750300000.0
2007-11-26 18:11:00,98.125,98.13,98.065,98.085,1823000003.0
2007-11-26 18:12:00,98.085,98.085,98.05,98.075,1364800004.0
2007-11-26 18:13:00,98.075,98.08,98.025,98.04,1090800001.0
2007-11-26 18:14:00,98.04,98.1,98.025,98.085,1069399998.0
2007-11-26 18:15:00,98.085,98.125,98.055,98.125,487500000.0
2007-11-26 18:16:00,98.125,98.15,98.115,98.135,1354900002.0
2007-11-26 18:17:00,98.135,98.14,98.095,98.115,928200000.0
2007-11-26 18:18:00,98.115,98.12,98.095,98.105,1234000002.0
2007-11-26 18:19:00,98.1,98.15,98.095,98.145,730399998.0
2007-11-26 18:20:00,98.145,98.175,98.135,98.145,1020599998.0
2007-11-26 18:21:00,98.145,98.205,98.135,98.2,1564699992.0
2007-11-26 18:22:00,98.2,98.22,98.19,98.195,769899997.0
2007-11-26 18:23:00,98.205,98.215,98.145,98.155,1212999995.0
2007-11-26 18:24:00,98.155,98.195,98.155,98.195,956699995.0
2007-11-26 18:25:00,98.19,98.215,98.155,98.19,976600005.0
2007-11-26 18:26:00,98.185,98.195,98.165,98.17,1020599992.0
2007-11-26 18:27:00,98.18,98.185,98.15,98.16,136200000.0
2007-11-26 18:28:00,98.155,98.17,98.125,98.17,1082199995.0
2007-11-26 18:29:00,98.155,98.175,98.115,98.125,405100002.0
2007-11-26 18:30:00,98.115,98.175,98.105,98.16,889400002.0
2007-11-26 18:31:00,98.155,98.185,98.14,98.165,684400001.0
2007-11-26 18:32:00,98.165,98.21,98.165,98.195,1153499996.0
2007-11-26 18:33:00,98.195,98.21,98.165,98.2,897899996.0
2007-11-26 18:34:00,98.195,98.215,98.195,98.215,480400000.0
2007-11-26 18:35:00,98.215,98.225,98.205,98.21,792799994.0
2007-11-26 18:36:00,98.21,98.215,98.195,98.215,743299998.0
2007-11-26 18:37:00,98.215,98.235,98.215,98.225,719099998.0
2007-11-26 18:38:00,98.225,98.245,98.215,98.235,838800000.0
2007-11-26 18:39:00,98.235,98.235,98.205,98.23,664699996.0
2007-11-26 18:40:00,98.23,98.23,98.205,98.205,733099991.0
2007-11-26 18:41:00,98.205,98.215,98.185,98.205,747500001.0
2007-11-26 18:42:00,98.2,98.22,98.175,98.22,1117999994.0
2007-11-26 18:43:00,98.215,98.23,98.195,98.225,634700001.0
2007-11-26 18:44:00,98.225,98.25,98.225,98.24,791799996.0
2007-11-26 18:45:00,98.24,98.31,98.24,98.31,1219100004.0
2007-11-26 18:46:00,98.31,98.31,98.28,98.285,223500000.0
2007-11-26 18:47:00,98.285,98.295,98.265,98.275,690099997.0
2007-11-26 18:48:00,98.285,98.325,98.275,98.315,816999998.0
2007-11-26 18:49:00,98.325,98.325,98.245,98.28,1036800002.0
2007-11-26 18:50:00,98.275,98.275,98.255,98.26,1300900005.0
2007-11-26 18:51:00,98.265,98.275,98.26,98.265,263500000.0
2007-11-26 18:52:00,98.265,98.285,98.255,98.275,829799999.0
2007-11-26 18:53:00,98.275,98.305,98.27,98.285,898299998.0
2007-11-26 18:54:00,98.285,98.295,98.265,98.27,763299997.0
2007-11-26 18:55:00,98.27,98.285,98.255,98.285,659700000.0
2007-11-26 18:56:00,98.285,98.305,98.275,98.285,721500000.0
2007-11-26 18:57:00,98.285,98.305,98.275,98.295,690299998.0
2007-11-26 18:58:00,98.295,98.3,98.255,98.265,1238100005.0
2007-11-26 18:59:00,98.265,98.285,98.26,98.27,501399999.0
2007-11-26 19:00:00,98.27,98.32,98.27,98.32,687900000.0
2007-11-26 19:01:00,98.32,98.345,98.295,98.315,413800000.0
2007-11-26 19:02:00,98.315,98.315,98.285,98.305,729200000.0
2007-11-26 19:03:00,98.295,98.325,98.28,98.32,755800001.0
2007-11-26 19:04:00,98.315,98.34,98.305,98.32,285600000.0
2007-11-26 19:05:00,98.32,98.34,98.32,98.325,506200003.0
2007-11-26 19:06:00,98.325,98.335,98.305,98.32,573100000.0
2007-11-26 19:07:00,98.32,98.345,98.315,98.33,1034500004.0
2007-11-26 19:08:00,98.325,98.34,98.31,98.335,937400008.0
2007-11-26 19:09:00,98.335,98.335,98.305,98.315,656400003.0
2007-11-26 19:10:00,98.31,98.325,98.3,98.315,760800002.0
2007-11-26 19:11:00,98.32,98.32,98.3,98.3,334200000.0
2007-11-26 19:12:00,98.305,98.305,98.285,98.29,609600000.0
2007-11-26 19:13:00,98.285,98.285,98.265,98.265,738200014.0
2007-11-26 19:14:00,98.27,98.285,98.26,98.265,408099998.0
2007-11-26 19:15:00,98.265,98.275,98.25,98.265,476600000.0
2007-11-26 19:16:00,98.265,98.285,98.255,98.285,1030399996.0
2007-11-26 19:17:00,98.285,98.285,98.245,98.26,917799997.0
2007-11-26 19:18:00,98.265,98.28,98.255,98.255,422399995.0
2007-11-26 19:19:00,98.255,98.275,98.245,98.255,643400001.0
2007-11-26 19:20:00,98.255,98.275,98.255,98.255,522900000.0
2007-11-26 19:21:00,98.255,98.275,98.245,98.275,908300002.0
2007-11-26 19:22:00,98.28,98.3,98.27,98.275,750100002.0
2007-11-26 19:23:00,98.275,98.31,98.275,98.305,1415600001.0
2007-11-26 19:24:00,98.305,98.34,98.295,98.325,1364000000.0
2007-11-26 19:25:00,98.325,98.34,98.315,98.34,751499995.0
2007-11-26 19:26:00,98.345,98.36,98.34,98.355,874400002.0
2007-11-26 19:27:00,98.36,98.395,98.355,98.38,724600001.0
2007-11-26 19:28:00,98.385,98.405,98.375,98.375,1027799995.0
2007-11-26 19:29:00,98.375,98.395,98.36,98.395,617300000.0
2007-11-26 19:30:00,98.395,98.395,98.375,98.38,835300001.0
2007-11-26 19:31:00,98.375,98.385,98.365,98.385,1077900003.0
2007-11-26 19:32:00,98.385,98.385,98.365,98.365,563099999.0
2007-11-26 19:33:00,98.375,98.385,98.365,98.375,1111400006.0
2007-11-26 19:34:00,98.38,98.385,98.365,98.375,723300003.0
2007-11-26 19:35:00,98.375,98.405,98.365,98.385,980400000.0
2007-11-26 19:36:00,98.385,98.385,98.335,98.35,949800001.0
2007-11-26 19:37:00,98.35,98.365,98.345,98.355,521000000.0
2007-11-26 19:38:00,98.355,98.365,98.335,98.345,852799999.0
2007-11-26 19:39:00,98.345,98.355,98.33,98.34,532199995.0
2007-11-26 19:40:00,98.335,98.345,98.295,98.325,861800002.0
2007-11-26 19:41:00,98.325,98.325,98.3,98.315,740399999.0
2007-11-26 19:42:00,98.315,98.345,98.315,98.335,617600002.0
2007-11-26 19:43:00,98.33,98.35,98.33,98.335,617200000.0
2007-11-26 19:44:00,98.345,98.37,98.335,98.355,947299999.0
2007-11-26 19:45:00,98.355,98.375,98.335,98.345,509900002.0
2007-11-26 19:46:00,98.34,98.395,98.34,98.385,650700000.0
2007-11-26 19:47:00,98.385,98.405,98.345,98.35,934700005.0
2007-11-26 19:48:00,98.345,98.385,98.335,98.375,590800001.0
2007-11-26 19:49:00,98.375,98.395,98.365,98.375,1146700011.0
2007-11-26 19:50:00,98.375,98.38,98.355,98.38,815800000.0
2007-11-26 19:51:00,98.38,98.39,98.37,98.375,79800000.0
2007-11-26 19:52:00,98.375,98.38,98.345,98.36,430900004.0
2007-11-26 19:53:00,98.365,98.385,98.365,98.375,573800005.0
2007-11-26 19:54:00,98.375,98.38,98.36,98.375,205400000.0
2007-11-26 19:55:00,98.375,98.39,98.365,98.365,474699993.0
2007-11-26 19:56:00,98.365,98.375,98.35,98.36,790000001.0
2007-11-26 19:57:00,98.36,98.395,98.355,98.385,814400005.0
2007-11-26 19:58:00,98.385,98.405,98.38,98.395,624999997.0
2007-11-26 19:59:00,98.395,98.395,98.37,98.385,255300000.0
2007-11-26 20:00:00,98.385,98.395,98.365,98.39,316000000.0
2007-11-26 20:01:00,98.39,98.395,98.365,98.375,421700000.0
2007-11-26 20:02:00,98.375,98.38,98.365,98.365,248600000.0
2007-11-26 20:03:00,98.37,98.37,98.34,98.345,130099999.0
2007-11-26 20:04:00,98.345,98.37,98.34,98.365,460800001.0
2007-11-26 20:05:00,98.365,98.38,98.365,98.365,169400000.0
2007-11-26 20:06:00,98.37,98.37,98.325,98.355,658400003.0
2007-11-26 20:07:00,98.35,98.375,98.345,98.375,239000000.0
2007-11-26 20:08:00,98.375,98.395,98.36,98.36,491700003.0
2007-11-26 20:09:00,98.355,98.375,98.355,98.365,321100001.0
2007-11-26 20:10:00,98.355,98.365,98.33,98.335,331800000.0
2007-11-26 20:11:00,98.335,98.365,98.325,98.34,808499999.0
2007-11-26 20:12:00,98.34,98.34,98.315,98.33,234600000.0
2007-11-26 20:13:00,98.325,98.33,98.305,98.315,324600000.0
2007-11-26 20:14:00,98.315,98.33,98.305,98.325,393700000.0
2007-11-26 20:15:00,98.33,98.33,98.305,98.325,521499998.0
2007-11-26 20:16:00,98.325,98.325,98.305,98.305,242100000.0
2007-11-26 20:17:00,98.305,98.32,98.295,98.3,164400000.0
2007-11-26 20:18:00,98.3,98.305,98.275,98.275,410100002.0
2007-11-26 20:19:00,98.275,98.3,98.275,98.285,401700002.0
2007-11-26 20:20:00,98.285,98.3,98.285,98.29,116300000.0
2007-11-26 20:21:00,98.285,98.295,98.265,98.285,919400006.0
2007-11-26 20:22:00,98.28,98.285,98.26,98.27,419000000.0
2007-11-26 20:23:00,98.27,98.27,98.255,98.27,457900000.0
2007-11-26 20:24:00,98.27,98.27,98.255,98.265,261900000.0
2007-11-26 20:25:00,98.265,98.27,98.255,98.255,479000003.0
2007-11-26 20:26:00,98.265,98.265,98.245,98.25,265300000.0
2007-11-26 20:27:00,98.25,98.275,98.25,98.265,245800000.0
2007-11-26 20:28:00,98.265,98.27,98.255,98.26,287300000.0
2007-11-26 20:29:00,98.26,98.265,98.24,98.265,329800000.0
2007-11-26 20:30:00,98.265,98.285,98.255,98.275,385200003.0
2007-11-26 20:31:00,98.275,98.285,98.265,98.28,347100000.0
2007-11-26 20:32:00,98.28,98.305,98.27,98.3,343400000.0
2007-11-26 20:33:00,98.295,98.3,98.275,98.295,412800001.0
2007-11-26 20:34:00,98.295,98.305,98.275,98.3,552800000.0
2007-11-26 20:35:00,98.295,98.31,98.275,98.275,713300003.0
2007-11-26 20:36:00,98.285,98.305,98.265,98.3,549400001.0
2007-11-26 20:37:00,98.305,98.335,98.3,98.32,163500000.0
2007-11-26 20:38:00,98.32,98.33,98.295,98.325,667500008.0
2007-11-26 20:39:00,98.325,98.335,98.305,98.325,1065000002.0
2007-11-26 20:40:00,98.325,98.325,98.295,98.325,689100003.0
2007-11-26 20:41:00,98.325,98.325,98.295,98.305,353000000.0
2007-11-26 20:42:00,98.305,98.305,98.29,98.295,291300000.0
2007-11-26 20:43:00,98.295,98.3,98.265,98.265,575599995.0
2007-11-26 20:44:00,98.265,98.295,98.265,98.275,380599997.0
2007-11-26 20:45:00,98.275,98.295,98.255,98.275,217900000.0
2007-11-26 20:46:00,98.275,98.275,98.245,98.26,58900000.0
2007-11-26 20:47:00,98.26,98.285,98.255,98.28,460200003.0
2007-11-26 20:48:00,98.28,98.29,98.26,98.26,282800000.0
2007-11-26 20:49:00,98.26,98.26,98.245,98.245,591300000.0
2007-11-26 20:50:00,98.245,98.25,98.215,98.225,259800000.0
2007-11-26 20:51:00,98.225,98.225,98.185,98.205,801099999.0
2007-11-26 20:52:00,98.205,98.225,98.185,98.205,1398600000.0
2007-11-26 20:53:00,98.205,98.235,98.205,98.21,157500000.0
2007-11-26 20:54:00,98.21,98.22,98.19,98.195,183000000.0
2007-11-26 20:55:00,98.195,98.22,98.195,98.205,148300000.0
2007-11-26 20:56:00,98.195,98.215,98.185,98.205,500300000.0
2007-11-26 20:57:00,98.205,98.225,98.185,98.2,587899988.0
2007-11-26 20:58:00,98.205,98.215,98.195,98.215,793299999.0
2007-11-26 20:59:00,98.215,98.215,98.175,98.185,576600000.0
2007-11-26 21:00:00,98.185,98.195,98.145,98.165,1292000006.0
2007-11-26 21:01:00,98.165,98.175,98.15,98.165,515500001.0
2007-11-26 21:02:00,98.175,98.23,98.165,98.215,714200000.0
2007-11-26 21:03:00,98.215,98.22,98.195,98.22,628800000.0
2007-11-26 21:04:00,98.215,98.22,98.17,98.17,844800001.0
2007-11-26 21:05:00,98.17,98.185,98.14,98.165,448700000.0
2007-11-26 21:06:00,98.165,98.185,98.15,98.165,985700000.0
2007-11-26 21:07:00,98.165,98.165,98.115,98.155,964400001.0
2007-11-26 21:08:00,98.145,98.185,98.13,98.16,448400000.0
2007-11-26 21:09:00,98.16,98.175,98.15,98.165,136300000.0
2007-11-26 21:10:00,98.165,98.175,98.125,98.13,585400000.0
2007-11-26 21:11:00,98.125,98.135,98.115,98.13,432000005.0
2007-11-26 21:12:00,98.13,98.13,98.1,98.115,151600000.0
2007-11-26 21:13:00,98.115,98.12,98.105,98.115,150700000.0
2007-11-26 21:14:00,98.115,98.165,98.115,98.16,340400000.0
2007-11-26 21:15:00,98.16,98.17,98.145,98.165,466500001.0
2007-11-26 21:16:00,98.17,98.195,98.165,98.175,587599999.0
2007-11-26 21:17:00,98.175,98.205,98.17,98.205,587600000.0
2007-11-26 21:18:00,98.205,98.225,98.195,98.215,506300000.0
2007-11-26 21:19:00,98.215,98.215,98.18,98.19,390700000.0
2007-11-26 21:20:00,98.2,98.215,98.2,98.205,426800000.0
2007-11-26 21:21:00,98.205,98.225,98.19,98.19,470300000.0
2007-11-26 21:22:00,98.195,98.205,98.185,98.19,449900001.0
2007-11-26 21:23:00,98.19,98.205,98.185,98.185,573000000.0
2007-11-26 21:24:00,98.2,98.205,98.175,98.195,371900000.0
2007-11-26 21:25:00,98.195,98.25,98.185,98.23,800400007.0
2007-11-26 21:26:00,98.22,98.25,98.215,98.245,604599991.0
2007-11-26 21:27:00,98.245,98.255,98.245,98.255,686800000.0
2007-11-26 21:28:00,98.255,98.255,98.225,98.235,412800000.0
2007-11-26 21:29:00,98.235,98.235,98.215,98.215,465800000.0
2007-11-26 21:30:00,98.215,98.235,98.215,98.235,434400001.0
2007-11-26 21:31:00,98.225,98.245,98.215,98.235,402800000.0
2007-11-26 21:32:00,98.23,98.235,98.215,98.215,380500000.0
2007-11-26 21:33:00,98.225,98.225,98.205,98.21,369400002.0
2007-11-26 21:34:00,98.205,98.235,98.205,98.21,152800000.0
2007-11-26 21:35:00,98.215,98.23,98.195,98.21,385300000.0
2007-11-26 21:36:00,98.21,98.21,98.19,98.195,92900000.0
2007-11-26 21:37:00,98.195,98.195,98.155,98.155,684700000.0
2007-11-26 21:38:00,98.165,98.175,98.155,98.165,633999998.0
2007-11-26 21:39:00,98.165,98.185,98.165,98.165,623300000.0
2007-11-26 21:40:00,98.165,98.195,98.155,98.17,678699999.0
2007-11-26 21:41:00,98.17,98.2,98.145,98.175,1136600004.0
2007-11-26 21:42:00,98.175,98.21,98.17,98.2,1022599999.0
2007-11-26 21:43:00,98.2,98.205,98.155,98.155,407400000.0
2007-11-26 21:44:00,98.145,98.17,98.145,98.165,484500001.0
2007-11-26 21:45:00,98.165,98.17,98.155,98.155,184399997.0
2007-11-26 21:46:00,98.17,98.18,98.155,98.16,172900000.0
2007-11-26 21:47:00,98.16,98.2,98.155,98.2,471800000.0
2007-11-26 21:48:00,98.205,98.205,98.165,98.175,546399999.0
2007-11-26 21:49:00,98.175,98.185,98.155,98.155,360600000.0
2007-11-26 21:50:00,98.16,98.175,98.145,98.165,1281799994.0
2007-11-26 21:51:00,98.165,98.17,98.145,98.165,573400001.0
2007-11-26 21:52:00,98.165,98.225,98.165,98.19,1150200001.0
2007-11-26 21:53:00,98.19,98.19,98.165,98.165,369200000.0
2007-11-26 21:54:00,98.165,98.17,98.115,98.115,581900001.0
2007-11-26 21:55:00,98.115,98.13,98.095,98.125,955600000.0
2007-11-26 21:56:00,98.125,98.135,98.11,98.13,351400000.0
2007-11-26 21:57:00,98.13,98.13,98.105,98.12,897299992.0
2007-11-26 21:58:00,98.12,98.135,98.1,98.105,771300000.0
2007-11-26 21:59:00,98.105,98.11,98.09,98.095,426200001.0
2007-11-26 22:00:00,98.095,98.12,98.08,98.09,426900001.0
2007-11-26 22:01:00,98.09,98.135,98.09,98.125,119300000.0
2007-11-26 22:02:00,98.125,98.145,98.115,98.115,314400000.0
2007-11-26 22:03:00,98.11,98.115,98.095,98.095,195199998.0
2007-11-26 22:04:00,98.1,98.1,98.095,98.095,142100000.0
2007-11-26 22:05:00,98.095,98.105,98.09,98.095,267800000.0
2007-11-26 22:06:00,98.095,98.11,98.065,98.075,596999999.0
2007-11-26 22:07:00,98.065,98.095,98.045,98.055,720100003.0
2007-11-26 22:08:00,98.055,98.075,98.045,98.065,389100002.0
2007-11-26 22:09:00,98.075,98.085,98.025,98.075,997000002.0
2007-11-26 22:10:00,98.075,98.095,98.015,98.015,504400000.0
2007-11-26 22:11:00,98.015,98.02,97.975,97.99,694200002.0
2007-11-26 22:12:00,97.99,98.05,97.98,98.035,874500005.0
2007-11-26 22:13:00,98.035,98.04,98.005,98.035,1038000012.0
2007-11-26 22:14:00,98.035,98.055,98.005,98.045,826799997.0
2007-11-26 22:15:00,98.045,98.075,98.035,98.06,676000003.0
2007-11-26 22:16:00,98.055,98.075,98.055,98.075,683100002.0
2007-11-26 22:17:00,98.075,98.075,98.045,98.07,519600000.0
2007-11-26 22:18:00,98.07,98.07,98.015,98.05,740000000.0
2007-11-26 22:19:00,98.05,98.065,98.025,98.025,465500002.0
2007-11-26 22:20:00,98.025,98.045,98.005,98.015,1019399998.0
2007-11-26 22:21:00,98.015,98.06,98.005,98.005,548000000.0
2007-11-26 22:22:00,98.005,98.005,97.965,97.99,965299998.0
2007-11-26 22:23:00,97.985,97.985,97.935,97.945,720100001.0
2007-11-26 22:24:00,97.945,97.965,97.915,97.935,903900000.0
2007-11-26 22:25:00,97.935,97.985,97.925,97.965,754400000.0
2007-11-26 22:26:00,97.955,97.98,97.94,97.95,482800001.0
2007-11-26 22:27:00,97.945,97.955,97.88,97.91,1361100002.0
2007-11-26 22:28:00,97.915,98.0,97.905,97.995,955200000.0
2007-11-26 22:29:00,97.995,98.02,97.96,97.965,408499998.0
2007-11-26 22:30:00,97.965,98.015,97.965,97.985,783700000.0
2007-11-26 22:31:00,97.985,98.0,97.985,97.995,343700000.0
2007-11-26 22:32:00,98.005,98.005,97.935,97.965,818700001.0
2007-11-26 22:33:00,97.965,97.985,97.955,97.955,381900000.0
2007-11-26 22:34:00,97.955,97.99,97.945,97.98,408000000.0
2007-11-26 22:35:00,97.98,97.98,97.915,97.915,871400000.0
2007-11-26 22:36:00,97.915,97.965,97.915,97.93,431600000.0
2007-11-26 22:37:00,97.93,97.945,97.855,97.865,1223900000.0
2007-11-26 22:38:00,97.87,97.88,97.845,97.855,937400001.0
2007-11-26 22:39:00,97.855,97.9,97.835,97.855,1014400006.0
2007-11-26 22:40:00,97.855,97.87,97.82,97.83,550400001.0
2007-11-26 22:41:00,97.83,97.87,97.825,97.84,439200000.0
2007-11-26 22:42:00,97.835,97.855,97.825,97.85,568800002.0
2007-11-26 22:43:00,97.85,97.885,97.845,97.87,419800000.0
2007-11-26 22:44:00,97.87,97.89,97.87,97.885,304699996.0
2007-11-26 22:45:00,97.875,97.89,97.865,97.875,661700001.0
2007-11-26 22:46:00,97.875,97.875,97.845,97.845,507600000.0
2007-11-26 22:47:00,97.845,97.875,97.835,97.87,417400000.0
2007-11-26 22:48:00,97.87,97.875,97.855,97.875,345300000.0
2007-11-26 22:49:00,97.875,97.875,97.825,97.835,464200002.0
2007-11-26 22:50:00,97.835,97.84,97.805,97.82,415600000.0
2007-11-26 22:51:00,97.82,97.825,97.785,97.795,520900001.0
2007-11-26 22:52:00,97.795,97.805,97.775,97.8,337300000.0
2007-11-26 22:53:00,97.8,97.81,97.745,97.765,841700006.0
2007-11-26 22:54:00,97.765,97.775,97.73,97.745,818100004.0
2007-11-26 22:55:00,97.745,97.79,97.72,97.75,603200000.0
2007-11-26 22:56:00,97.745,97.755,97.725,97.725,472900000.0
2007-11-26 22:57:00,97.73,97.755,97.695,97.735,652099996.0
2007-11-26 22:58:00,97.73,97.775,97.705,97.73,687399998.0
2007-11-26 22:59:00,97.73,97.765,97.715,97.765,807899999.0
2007-11-26 23:00:00,97.77,97.86,97.76,97.855,1500600006.0
2007-11-26 23:01:00,97.855,97.895,97.84,97.865,815399996.0
2007-11-26 23:02:00,97.865,97.875,97.835,97.85,419800000.0
2007-11-26 23:03:00,97.85,97.855,97.825,97.835,670500003.0
2007-11-26 23:04:00,97.835,97.845,97.805,97.835,771200005.0
2007-11-26 23:05:00,97.835,97.88,97.825,97.845,924400014.0
2007-11-26 23:06:00,97.845,97.865,97.825,97.84,901300005.0
2007-11-26 23:07:00,97.84,97.895,97.835,97.885,228800000.0
2007-11-26 23:08:00,97.88,97.905,97.875,97.895,433699998.0
2007-11-26 23:09:00,97.895,97.905,97.875,97.9,156800000.0
2007-11-26 23:10:00,97.9,97.9,97.865,97.885,958199996.0
2007-11-26 23:11:00,97.885,97.89,97.865,97.88,796599997.0
2007-11-26 23:12:00,97.88,97.88,97.865,97.865,314000000.0
2007-11-26 23:13:00,97.865,97.89,97.865,97.875,244900002.0
2007-11-26 23:14:00,97.88,97.89,97.875,97.885,597200001.0
2007-11-26 23:15:00,97.885,97.905,97.88,97.905,92600000.0
2007-11-26 23:16:00,97.895,97.905,97.875,97.875,940300009.0
2007-11-26 23:17:00,97.875,97.88,97.865,97.88,350600002.0
2007-11-26 23:18:00,97.87,97.88,97.855,97.875,499900002.0
2007-11-26 23:19:00,97.875,97.885,97.865,97.875,67100000.0
2007-11-26 23:20:00,97.875,97.88,97.855,97.86,479700003.0
2007-11-26 23:21:00,97.865,97.88,97.86,97.87,466900000.0
2007-11-26 23:22:00,97.87,97.88,97.855,97.88,247999999.0
2007-11-26 23:23:00,97.88,97.88,97.86,97.865,198800001.0
2007-11-26 23:24:00,97.865,97.885,97.865,97.87,416800001.0
2007-11-26 23:25:00,97.865,97.885,97.84,97.86,744600001.0
2007-11-26 23:26:00,97.86,97.89,97.855,97.89,564700001.0
2007-11-26 23:27:00,97.89,97.9,97.885,97.895,158999999.0
2007-11-26 23:28:00,97.9,97.9,97.88,97.88,214200000.0
2007-11-26 23:29:00,97.88,97.895,97.875,97.875,294500000.0
2007-11-26 23:30:00,97.885,97.91,97.865,97.905,576800000.0
2007-11-26 23:31:00,97.905,97.91,97.895,97.905,253100000.0
2007-11-26 23:32:00,97.905,97.905,97.89,97.905,219000001.0
2007-11-26 23:33:00,97.9,97.915,97.895,97.915,505200001.0
2007-11-26 23:34:00,97.905,97.935,97.895,97.935,449100000.0
2007-11-26 23:35:00,97.935,97.935,97.905,97.905,348200000.0
2007-11-26 23:36:00,97.915,97.915,97.885,97.905,595300003.0
2007-11-26 23:37:00,97.905,97.905,97.885,97.885,227200002.0
2007-11-26 23:38:00,97.885,97.885,97.86,97.865,499000004.0
2007-11-26 23:39:00,97.875,97.875,97.855,97.87,249900001.0
2007-11-26 23:40:00,97.86,97.885,97.86,97.875,305800003.0
2007-11-26 23:41:00,97.875,97.88,97.86,97.865,491000002.0
2007-11-26 23:42:00,97.865,97.87,97.855,97.87,360800000.0
2007-11-26 23:43:00,97.87,97.875,97.855,97.865,310699997.0
2007-11-26 23:44:00,97.86,97.87,97.845,97.87,330400001.0
2007-11-26 23:45:00,97.87,97.875,97.86,97.875,175600000.0
2007-11-26 23:46:00,97.865,97.87,97.865,97.865,156800000.0
2007-11-26 23:47:00,97.865,97.88,97.86,97.875,377999993.0
2007-11-26 23:48:00,97.875,97.895,97.865,97.88,618599997.0
2007-11-26 23:49:00,97.885,97.915,97.88,97.895,602200000.0
2007-11-26 23:50:00,97.905,97.91,97.895,97.895,517700000.0
2007-11-26 23:51:00,97.9,97.915,97.895,97.895,605800000.0
2007-11-26 23:52:00,97.895,97.9,97.89,97.9,101700000.0
2007-11-26 23:53:00,97.9,97.905,97.88,97.885,50400000.0
2007-11-26 23:54:00,97.885,97.9,97.885,97.895,69400000.0
2007-11-26 23:55:00,97.91,97.91,97.89,97.89,271500001.0
2007-11-26 23:56:00,97.89,97.905,97.87,97.9,369800004.0
2007-11-26 23:57:00,97.9,97.92,97.9,97.92,243200000.0
2007-11-26 23:58:00,97.92,97.92,97.9,97.91,170100000.0
2007-11-26 23:59:00,97.91,97.92,97.88,97.89,153600000.0
2007-11-27 00:00:00,97.87,97.9,97.87,97.88,113000000.0
2007-11-27 00:01:00,97.88,97.89,97.86,97.88,360399999.0
2007-11-27 00:02:00,97.87,97.89,97.87,97.89,286200000.0
2007-11-27 00:03:00,97.89,97.89,97.88,97.88,118400000.0
2007-11-27 00:04:00,97.88,97.91,97.87,97.91,276400000.0
2007-11-27 00:05:00,97.89,97.89,97.86,97.87,170800000.0
2007-11-27 00:06:00,97.88,97.9,97.86,97.885,132400000.0
2007-11-27 00:07:00,97.87,97.9,97.86,97.89,197600000.0
2007-11-27 00:08:00,97.89,97.89,97.84,97.865,67300000.0
2007-11-27 00:09:00,97.865,97.865,97.84,97.86,9800000.0
2007-11-27 00:10:00,97.86,97.875,97.86,97.87,19000000.0
2007-11-27 00:11:00,97.87,97.89,97.86,97.88,265400000.0
2007-11-27 00:12:00,97.88,97.895,97.865,97.89,411100000.0
2007-11-27 00:13:00,97.89,97.93,97.87,97.92,408200000.0
2007-11-27 00:14:00,97.92,97.935,97.92,97.93,181700000.0
2007-11-27 00:15:00,97.93,97.945,97.92,97.93,40500000.0
2007-11-27 00:16:00,97.93,97.935,97.89,97.89,169100000.0
2007-11-27 00:17:00,97.93,97.93,97.89,97.895,654600000.0
2007-11-27 00:18:00,97.89,97.895,97.87,97.88,302500000.0
2007-11-27 00:19:00,97.88,97.885,97.87,97.88,247700000.0
2007-11-27 00:20:00,97.88,97.925,97.86,97.915,463500000.0
2007-11-27 00:21:00,97.915,97.92,97.91,97.92,172500000.0
2007-11-27 00:22:00,97.92,97.92,97.91,97.92,25600000.0
2007-11-27 00:23:00,97.91,97.91,97.9,97.91,56700000.0
2007-11-27 00:24:00,97.91,97.91,97.9,97.9,108400000.0
2007-11-27 00:25:00,97.9,97.9,97.89,97.9,80800000.0
2007-11-27 00:26:00,97.895,97.92,97.89,97.9,207700000.0
2007-11-27 00:27:00,97.9,97.9,97.9,97.9,36000000.0
2007-11-27 00:28:00,97.89,97.9,97.89,97.89,141900000.0
2007-11-27 00:29:00,97.9,97.9,97.9,97.9,103200000.0
2007-11-27 00:30:00,97.9,97.9,97.89,97.895,207700000.0
2007-11-27 00:31:00,97.895,97.905,97.89,97.89,560100000.0
2007-11-27 00:32:00,97.89,97.92,97.89,97.91,322999998.0
2007-11-27 00:33:00,97.91,97.92,97.91,97.92,158600000.0
2007-11-27 00:34:00,97.92,97.94,97.9,97.91,250400000.0
2007-11-27 00:35:00,97.91,97.91,97.89,97.89,344700000.0
2007-11-27 00:36:00,97.89,97.9,97.865,97.865,436699998.0
2007-11-27 00:37:00,97.86,97.88,97.86,97.88,399200000.0
2007-11-27 00:38:00,97.88,97.88,97.865,97.88,585200000.0
2007-11-27 00:39:00,97.88,97.88,97.86,97.88,53600000.0
2007-11-27 00:40:00,97.88,97.88,97.86,97.88,235500000.0
2007-11-27 00:41:00,97.88,97.88,97.84,97.84,136000000.0
2007-11-27 00:42:00,97.84,97.85,97.83,97.84,368800000.0
2007-11-27 00:43:00,97.85,97.85,97.82,97.83,588899992.0
2007-11-27 00:44:00,97.83,97.83,97.81,97.81,207200000.0
2007-11-27 00:45:00,97.81,97.83,97.805,97.82,333099998.0
2007-11-27 00:46:00,97.82,97.82,97.805,97.81,279200000.0
2007-11-27 00:47:00,97.81,97.84,97.805,97.82,508000000.0
2007-11-27 00:48:00,97.83,97.89,97.82,97.84,422699995.0
2007-11-27 00:49:00,97.84,97.86,97.82,97.83,1085499993.0
2007-11-27 00:50:00,97.84,97.85,97.83,97.84,649499997.0
2007-11-27 00:51:00,97.84,97.88,97.84,97.88,1010599988.0
2007-11-27 00:52:00,97.88,97.88,97.86,97.87,460399994.0
2007-11-27 00:53:00,97.87,97.87,97.865,97.87,194399996.0
2007-11-27 00:54:00,97.87,97.87,97.865,97.87,170600000.0
2007-11-27 00:55:00,97.87,97.91,97.87,97.9,1006000000.0
2007-11-27 00:56:00,97.9,97.95,97.9,97.95,916999995.0
2007-11-27 00:57:00,97.94,97.97,97.93,97.95,1063299996.0
2007-11-27 00:58:00,97.95,98.0,97.95,97.99,486600001.0
2007-11-27 00:59:00,97.99,98.0,97.91,97.95,855499984.0
2007-11-27 01:00:00,97.95,97.98,97.895,97.9,754399997.0
2007-11-27 01:01:00,97.91,97.925,97.9,97.91,446900000.0
2007-11-27 01:02:00,97.91,97.93,97.885,97.89,781999997.0
2007-11-27 01:03:00,97.89,97.91,97.88,97.91,818399994.0
2007-11-27 01:04:00,97.92,97.94,97.89,97.91,612599995.0
2007-11-27 01:05:00,97.91,97.92,97.9,97.9,518400000.0
2007-11-27 01:06:00,97.89,97.9,97.89,97.9,144000000.0
2007-11-27 01:07:00,97.9,97.91,97.89,97.9,963899995.0
2007-11-27 01:08:00,97.9,97.92,97.9,97.91,577799997.0
2007-11-27 01:09:00,97.905,97.91,97.9,97.91,184199997.0
2007-11-27 01:10:00,97.91,97.91,97.9,97.9,662599998.0
2007-11-27 01:11:00,97.9,97.9,97.89,97.89,427400008.0
2007-11-27 01:12:00,97.89,97.89,97.84,97.85,917300002.0
2007-11-27 01:13:00,97.85,97.9,97.845,97.9,896999994.0
2007-11-27 01:14:00,97.89,97.95,97.89,97.945,941699993.0
2007-11-27 01:15:00,97.95,98.0,97.94,97.98,1602099999.0
2007-11-27 01:16:00,97.98,97.98,97.92,97.92,801999995.0
2007-11-27 01:17:00,97.92,97.94,97.92,97.94,228800000.0
2007-11-27 01:18:00,97.94,97.94,97.87,97.9,609400000.0
2007-11-27 01:19:00,97.895,97.9,97.86,97.865,626500001.0
2007-11-27 01:20:00,97.87,97.87,97.85,97.87,772799995.0
2007-11-27 01:21:00,97.87,97.87,97.85,97.85,368799998.0
2007-11-27 01:22:00,97.855,97.855,97.85,97.855,195900000.0
2007-11-27 01:23:00,97.855,97.87,97.85,97.86,1031000000.0
2007-11-27 01:24:00,97.855,97.86,97.85,97.86,180700000.0
2007-11-27 01:25:00,97.86,97.86,97.845,97.86,187700000.0
2007-11-27 01:26:00,97.86,97.87,97.845,97.87,377400000.0
2007-11-27 01:27:00,97.87,97.91,97.865,97.9,850700000.0
2007-11-27 01:28:00,97.9,97.9,97.885,97.89,408299997.0
2007-11-27 01:29:00,97.89,97.9,97.89,97.89,399799998.0
2007-11-27 01:30:00,97.89,97.9,97.885,97.895,296199996.0
2007-11-27 01:31:00,97.9,97.91,97.895,97.9,177300000.0
2007-11-27 01:32:00,97.9,97.92,97.9,97.915,266799999.0
2007-11-27 01:33:00,97.915,97.93,97.915,97.92,231899995.0
2007-11-27 01:34:00,97.92,97.93,97.91,97.93,322399998.0
2007-11-27 01:35:00,97.93,97.93,97.915,97.92,180600000.0
2007-11-27 01:36:00,97.92,97.92,97.88,97.88,991400005.0
2007-11-27 01:37:00,97.88,97.89,97.85,97.86,957099997.0
2007-11-27 01:38:00,97.86,97.86,97.84,97.85,364900004.0
2007-11-27 01:39:00,97.86,97.86,97.82,97.83,904299994.0
2007-11-27 01:40:00,97.83,97.85,97.83,97.85,488000004.0
2007-11-27 01:41:00,97.85,97.87,97.84,97.85,791599987.0
2007-11-27 01:42:00,97.85,97.87,97.835,97.85,671200010.0
2007-11-27 01:43:00,97.85,97.85,97.81,97.81,1110800002.0
2007-11-27 01:44:00,97.81,97.82,97.81,97.82,183200000.0
2007-11-27 01:45:00,97.82,97.82,97.805,97.81,255700005.0
2007-11-27 01:46:00,97.81,97.81,97.8,97.8,960000007.0
2007-11-27 01:47:00,97.8,97.83,97.8,97.82,595200000.0
2007-11-27 01:48:00,97.82,97.82,97.81,97.82,438400000.0
2007-11-27 01:49:00,97.82,97.82,97.79,97.81,1214600009.0
2007-11-27 01:50:00,97.82,97.82,97.79,97.81,798600002.0
2007-11-27 01:51:00,97.81,97.83,97.81,97.83,759499999.0
2007-11-27 01:52:00,97.83,97.84,97.81,97.83,643399997.0
2007-11-27 01:53:00,97.82,97.85,97.81,97.84,881200011.0
2007-11-27 01:54:00,97.85,97.89,97.84,97.86,1337200001.0
2007-11-27 01:55:00,97.86,97.88,97.85,97.855,886399996.0
2007-11-27 01:56:00,97.855,97.86,97.84,97.84,926700011.0
2007-11-27 01:57:00,97.84,97.85,97.83,97.85,444799997.0
2007-11-27 01:58:00,97.85,97.87,97.85,97.87,623199993.0
2007-11-27 01:59:00,97.87,97.89,97.84,97.85,1055199996.0
2007-11-27 02:00:00,97.86,97.92,97.85,97.9,794699993.0
2007-11-27 02:01:00,97.89,97.91,97.88,97.91,1043000012.0
2007-11-27 02:02:00,97.9,97.93,97.9,97.91,1316699990.0
2007-11-27 02:03:00,97.91,97.95,97.89,97.94,864800001.0
2007-11-27 02:04:00,97.925,97.96,97.92,97.96,869400000.0
2007-11-27 02:05:00,97.96,97.97,97.91,97.94,1778500015.0
2007-11-27 02:06:00,97.94,97.945,97.91,97.915,857199990.0
2007-11-27 02:07:00,97.91,97.91,97.89,97.91,892099994.0
2007-11-27 02:08:00,97.91,97.94,97.88,97.88,1163600002.0
2007-11-27 02:09:00,97.88,97.9,97.86,97.87,1424099980.0
2007-11-27 02:10:00,97.87,97.93,97.87,97.93,617199996.0
2007-11-27 02:11:00,97.94,97.94,97.91,97.935,1174599997.0
2007-11-27 02:12:00,97.935,97.94,97.9,97.92,946900004.0
2007-11-27 02:13:00,97.91,97.95,97.91,97.94,1270999988.0
2007-11-27 02:14:00,97.95,97.96,97.94,97.955,1190400000.0
2007-11-27 02:15:00,97.955,97.98,97.935,97.935,1501900024.0
2007-11-27 02:16:00,97.935,97.97,97.935,97.96,1811599997.0
2007-11-27 02:17:00,97.96,97.98,97.95,97.95,677600000.0
2007-11-27 02:18:00,97.95,97.97,97.95,97.95,1031199996.0
2007-11-27 02:19:00,97.95,97.96,97.91,97.93,1095199997.0
2007-11-27 02:20:00,97.93,97.93,97.91,97.93,653300003.0
2007-11-27 02:21:00,97.93,97.93,97.91,97.91,283200000.0
2007-11-27 02:22:00,97.91,97.93,97.9,97.93,752299998.0
2007-11-27 02:23:00,97.92,97.94,97.89,97.89,1034600003.0
2007-11-27 02:24:00,97.885,97.89,97.83,97.85,1640299991.0
2007-11-27 02:25:00,97.85,97.87,97.82,97.83,1217599987.0
2007-11-27 02:26:00,97.83,97.84,97.83,97.84,641599995.0
2007-11-27 02:27:00,97.84,97.87,97.84,97.87,612399993.0
2007-11-27 02:28:00,97.87,97.9,97.85,97.9,845099997.0
2007-11-27 02:29:00,97.9,97.93,97.89,97.89,1255000000.0
2007-11-27 02:30:00,97.9,97.91,97.89,97.9,528299996.0
2007-11-27 02:31:00,97.895,97.9,97.87,97.9,265300001.0
2007-11-27 02:32:00,97.905,97.91,97.895,97.9,64700000.0
2007-11-27 02:33:00,97.9,97.91,97.895,97.9,652499998.0
2007-11-27 02:34:00,97.9,97.91,97.885,97.895,655800000.0
2007-11-27 02:35:00,97.895,97.91,97.885,97.895,328500000.0
2007-11-27 02:36:00,97.895,97.91,97.88,97.88,732299994.0
2007-11-27 02:37:00,97.88,97.9,97.88,97.895,574200006.0
2007-11-27 02:38:00,97.9,97.9,97.88,97.895,381599995.0
2007-11-27 02:39:00,97.895,97.9,97.85,97.88,1994499984.0
2007-11-27 02:40:00,97.88,97.88,97.84,97.855,649200004.0
2007-11-27 02:41:00,97.86,97.865,97.85,97.855,286400000.0
2007-11-27 02:42:00,97.855,97.875,97.85,97.85,139200000.0
2007-11-27 02:43:00,97.845,97.855,97.83,97.85,766300005.0
2007-11-27 02:44:00,97.85,97.86,97.835,97.85,738400001.0
2007-11-27 02:45:00,97.86,97.86,97.815,97.83,513000001.0
2007-11-27 02:46:00,97.82,97.84,97.805,97.805,827900003.0
2007-11-27 02:47:00,97.81,97.85,97.795,97.805,1106099997.0
2007-11-27 02:48:00,97.8,97.82,97.765,97.77,1306300008.0
2007-11-27 02:49:00,97.77,97.8,97.77,97.77,1460099989.0
2007-11-27 02:50:00,97.77,97.8,97.75,97.76,1741300009.0
2007-11-27 02:51:00,97.75,97.78,97.74,97.77,794799999.0
2007-11-27 02:52:00,97.77,97.77,97.745,97.745,1406099999.0
2007-11-27 02:53:00,97.745,97.745,97.71,97.715,1378200001.0
2007-11-27 02:54:00,97.81,97.83,97.81,97.83,1987100009.0
2007-11-27 02:55:00,97.715,97.725,97.695,97.72,1987100009.0
2007-11-27 02:56:00,97.72,97.735,97.69,97.705,894500005.0
2007-11-27 02:57:00,97.705,97.715,97.635,97.655,1585900001.0
2007-11-27 02:58:00,97.655,97.695,97.64,97.695,1499999990.0
2007-11-27 02:59:00,97.695,97.715,97.685,97.705,1013199997.0
2007-11-27 03:00:00,97.715,97.725,97.695,97.725,1227000003.0
2007-11-27 03:01:00,97.725,97.775,97.705,97.745,926800001.0
2007-11-27 03:02:00,97.745,97.755,97.695,97.715,1793299998.0
2007-11-27 03:03:00,97.715,97.755,97.715,97.755,502300000.0
2007-11-27 03:04:00,97.745,97.805,97.715,97.805,1644599997.0
2007-11-27 03:05:00,97.805,97.815,97.765,97.765,814400000.0
2007-11-27 03:06:00,97.775,97.795,97.765,97.795,1608699998.0
2007-11-27 03:07:00,97.8,97.865,97.785,97.855,1663600001.0
2007-11-27 03:08:00,97.845,97.885,97.845,97.885,1540000004.0
2007-11-27 03:09:00,97.885,97.895,97.835,97.84,1135000003.0
2007-11-27 03:10:00,97.84,97.895,97.835,97.855,446000000.0
2007-11-27 03:11:00,97.865,97.965,97.855,97.945,835200000.0
2007-11-27 03:12:00,97.935,98.005,97.915,97.985,889099999.0
2007-11-27 03:13:00,97.985,97.985,97.955,97.965,1080499997.0
2007-11-27 03:14:00,97.965,97.985,97.95,97.955,1616300012.0
2007-11-27 03:15:00,97.945,97.965,97.935,97.945,1535500007.0
2007-11-27 03:16:00,97.945,97.965,97.925,97.94,1295599999.0
2007-11-27 03:17:00,97.94,97.95,97.925,97.925,1047600000.0
2007-11-27 03:18:00,97.925,97.945,97.915,97.935,821300000.0
2007-11-27 03:19:00,97.945,97.965,97.92,97.965,914299995.0
2007-11-27 03:20:00,97.965,97.975,97.955,97.965,884600004.0
2007-11-27 03:21:00,97.965,97.965,97.945,97.955,859900001.0
2007-11-27 03:22:00,97.965,97.985,97.955,97.975,879699992.0
2007-11-27 03:23:00,97.975,97.985,97.945,97.945,913399999.0
2007-11-27 03:24:00,97.945,97.955,97.915,97.915,865200001.0
2007-11-27 03:25:00,97.925,97.945,97.915,97.93,711500004.0
2007-11-27 03:26:00,97.93,97.955,97.93,97.945,228000000.0
2007-11-27 03:27:00,97.945,97.955,97.925,97.955,904500001.0
2007-11-27 03:28:00,97.955,97.955,97.915,97.915,493599998.0
2007-11-27 03:29:00,97.915,97.93,97.905,97.925,935600001.0
2007-11-27 03:30:00,97.925,97.925,97.905,97.92,482500000.0
2007-11-27 03:31:00,97.92,97.92,97.895,97.9,674199999.0
2007-11-27 03:32:00,97.9,97.915,97.895,97.905,534899999.0
2007-11-27 03:33:00,97.905,97.91,97.855,97.875,1457300008.0
2007-11-27 03:34:00,97.875,97.885,97.825,97.825,1440799998.0
2007-11-27 03:35:00,97.825,97.87,97.795,97.87,1040799999.0
2007-11-27 03:36:00,97.87,97.875,97.82,97.825,1606699988.0
2007-11-27 03:37:00,97.825,97.845,97.825,97.845,306000000.0
2007-11-27 03:38:00,97.845,97.855,97.815,97.815,1149799998.0
2007-11-27 03:39:00,97.815,97.84,97.805,97.835,1036699995.0
2007-11-27 03:40:00,97.835,97.875,97.835,97.845,1573599996.0
2007-11-27 03:41:00,97.845,97.855,97.845,97.845,922000000.0
2007-11-27 03:42:00,97.845,97.85,97.835,97.845,883999995.0
2007-11-27 03:43:00,97.845,97.855,97.825,97.845,1283599991.0
2007-11-27 03:44:00,97.845,97.855,97.83,97.855,317900000.0
2007-11-27 03:45:00,97.845,97.875,97.84,97.855,1185400003.0
2007-11-27 03:46:00,97.855,97.875,97.845,97.875,758899999.0
2007-11-27 03:47:00,97.875,97.875,97.82,97.825,1581099987.0
2007-11-27 03:48:00,97.835,97.845,97.815,97.825,523100001.0
2007-11-27 03:49:00,97.825,97.845,97.82,97.835,681200000.0
2007-11-27 03:50:00,97.835,97.835,97.815,97.825,1160499990.0
2007-11-27 03:51:00,97.83,97.83,97.785,97.805,1068499992.0
2007-11-27 03:52:00,97.805,97.815,97.795,97.795,707499998.0
2007-11-27 03:53:00,97.805,97.805,97.795,97.8,399900000.0
2007-11-27 03:54:00,97.79,97.83,97.79,97.815,907500001.0
2007-11-27 03:55:00,97.82,97.84,97.815,97.83,717799998.0
2007-11-27 03:56:00,97.825,97.84,97.815,97.84,475800000.0
2007-11-27 03:57:00,97.84,97.85,97.83,97.85,374400000.0
2007-11-27 03:58:00,97.85,97.86,97.83,97.84,676799998.0
2007-11-27 03:59:00,97.84,97.85,97.805,97.81,625000000.0
2007-11-27 04:00:00,97.805,97.81,97.785,97.795,769599993.0
2007-11-27 04:01:00,97.795,97.82,97.795,97.81,298000000.0
2007-11-27 04:02:00,97.81,97.81,97.79,97.805,938000003.0
2007-11-27 04:03:00,97.8,97.83,97.795,97.805,375000000.0
2007-11-27 04:04:00,97.82,97.83,97.775,97.8,879199997.0
2007-11-27 04:05:00,97.795,97.8,97.775,97.79,702999999.0
2007-11-27 04:06:00,97.79,97.8,97.78,97.79,485100004.0
2007-11-27 04:07:00,97.79,97.8,97.79,97.795,222200000.0
2007-11-27 04:08:00,97.795,97.82,97.795,97.82,337800000.0
2007-11-27 04:09:00,97.82,97.83,97.8,97.8,182500000.0
2007-11-27 04:10:00,97.8,97.82,97.8,97.82,286100000.0
2007-11-27 04:11:00,97.815,97.82,97.805,97.81,207400001.0
2007-11-27 04:12:00,97.81,97.82,97.81,97.815,137000000.0
2007-11-27 04:13:00,97.82,97.85,97.82,97.84,199500000.0
2007-11-27 04:14:00,97.835,97.84,97.805,97.82,1015799997.0
2007-11-27 04:15:00,97.82,97.83,97.81,97.82,730600000.0
2007-11-27 04:16:00,97.815,97.84,97.805,97.805,843099997.0
2007-11-27 04:17:00,97.81,97.83,97.805,97.825,1240299994.0
2007-11-27 04:18:00,97.825,97.865,97.825,97.865,230099999.0
2007-11-27 04:19:00,97.865,97.875,97.855,97.875,284400000.0
2007-11-27 04:20:00,97.87,97.88,97.84,97.845,226500000.0
2007-11-27 04:21:00,97.85,97.865,97.835,97.85,628900000.0
2007-11-27 04:22:00,97.85,97.85,97.84,97.84,253800000.0
2007-11-27 04:23:00,97.84,97.85,97.83,97.85,298400000.0
2007-11-27 04:24:00,97.85,97.87,97.84,97.855,1501499991.0
2007-11-27 04:25:00,97.85,97.87,97.84,97.86,642999998.0
2007-11-27 04:26:00,97.85,97.86,97.85,97.86,148700000.0
2007-11-27 04:27:00,97.86,97.87,97.85,97.85,637700000.0
2007-11-27 04:28:00,97.85,97.85,97.82,97.82,787699999.0
2007-11-27 04:29:00,97.82,97.84,97.81,97.82,1465399994.0
2007-11-27 04:30:00,97.82,97.85,97.805,97.805,1164699985.0
2007-11-27 04:31:00,97.805,97.82,97.795,97.82,940399988.0
2007-11-27 04:32:00,97.82,97.845,97.81,97.82,960600001.0
2007-11-27 04:33:00,97.82,97.82,97.81,97.81,842000000.0
2007-11-27 04:34:00,97.81,97.83,97.8,97.825,692799999.0
2007-11-27 04:35:00,97.825,97.83,97.775,97.78,878099991.0
2007-11-27 04:36:00,97.785,97.81,97.78,97.8,766399993.0
2007-11-27 04:37:00,97.8,97.83,97.8,97.83,516099999.0
2007-11-27 04:38:00,97.83,97.84,97.805,97.83,757099998.0
2007-11-27 04:39:00,97.83,97.87,97.83,97.865,817800002.0
2007-11-27 04:40:00,97.865,97.87,97.855,97.87,1124299995.0
2007-11-27 04:41:00,97.87,97.88,97.86,97.87,1300599992.0
2007-11-27 04:42:00,97.87,97.87,97.86,97.87,978399988.0
2007-11-27 04:43:00,97.87,97.89,97.87,97.88,841600000.0
2007-11-27 04:44:00,97.88,97.89,97.88,97.885,463200000.0
2007-11-27 04:45:00,97.89,97.9,97.88,97.89,840799999.0
2007-11-27 04:46:00,97.89,97.92,97.89,97.905,725400000.0
2007-11-27 04:47:00,97.905,97.97,97.9,97.96,629900001.0
2007-11-27 04:48:00,97.96,97.96,97.925,97.94,777500000.0
2007-11-27 04:49:00,97.94,97.95,97.9,97.95,996599997.0
2007-11-27 04:50:00,97.95,97.96,97.93,97.945,608299995.0
2007-11-27 04:51:00,97.95,98.01,97.935,97.98,932499999.0
2007-11-27 04:52:00,97.98,97.995,97.96,97.985,857999999.0
2007-11-27 04:53:00,97.985,98.04,97.985,98.03,1237499990.0
2007-11-27 04:54:00,98.79,98.82,98.77,98.79,1256899998.0
2007-11-27 04:55:00,98.04,98.06,98.02,98.02,1256899998.0
2007-11-27 04:56:00,98.02,98.03,97.985,97.985,1229500002.0
2007-11-27 04:57:00,97.985,97.995,97.93,97.93,1130600005.0
2007-11-27 04:58:00,97.93,97.97,97.93,97.96,1316800008.0
2007-11-27 04:59:00,97.96,97.99,97.945,97.99,855999985.0
2007-11-27 05:00:00,97.99,98.06,97.98,98.035,1698900001.0
2007-11-27 05:01:00,98.035,98.115,98.035,98.115,1141799999.0
2007-11-27 05:02:00,98.105,98.12,98.065,98.095,1151900001.0
2007-11-27 05:03:00,98.09,98.14,98.09,98.125,1992099963.0
2007-11-27 05:04:00,98.14,98.2,98.13,98.15,1568999995.0
2007-11-27 05:05:00,98.15,98.16,98.12,98.14,1523999986.0
2007-11-27 05:06:00,98.14,98.18,98.13,98.16,1906299987.0
2007-11-27 05:07:00,98.17,98.17,98.14,98.14,1299900000.0
2007-11-27 05:08:00,98.135,98.16,98.095,98.095,861100000.0
2007-11-27 05:09:00,98.09,98.15,98.08,98.15,1236700000.0
2007-11-27 05:10:00,98.14,98.26,98.14,98.21,1342400003.0
2007-11-27 05:11:00,98.21,98.21,98.17,98.19,952000000.0
2007-11-27 05:12:00,98.19,98.21,98.19,98.21,823200000.0
2007-11-27 05:13:00,98.21,98.28,98.19,98.27,1059000000.0
2007-11-27 05:14:00,98.27,98.37,98.27,98.36,721600000.0
2007-11-27 05:15:00,98.36,98.5,98.36,98.47,1609599994.0
2007-11-27 05:16:00,98.47,98.615,98.47,98.53,1256499992.0
2007-11-27 05:17:00,98.525,98.64,98.5,98.5,1859299989.0
2007-11-27 05:18:00,98.5,98.56,98.49,98.55,1287200003.0
2007-11-27 05:19:00,98.55,98.66,98.53,98.6,1155600000.0
2007-11-27 05:20:00,98.6,98.61,98.525,98.535,1141700000.0
2007-11-27 05:21:00,98.54,98.54,98.455,98.52,1182999999.0
2007-11-27 05:22:00,98.52,98.55,98.485,98.54,764000000.0
2007-11-27 05:23:00,98.55,98.675,98.55,98.665,945900000.0
2007-11-27 05:24:00,98.665,98.665,98.565,98.58,879700000.0
2007-11-27 05:25:00,98.57,98.58,98.55,98.56,600499998.0
2007-11-27 05:26:00,98.56,98.57,98.55,98.55,656000000.0
2007-11-27 05:27:00,98.55,98.58,98.53,98.54,804800000.0
2007-11-27 05:28:00,98.54,98.56,98.525,98.53,679800000.0
2007-11-27 05:29:00,98.53,98.54,98.495,98.505,609000000.0
2007-11-27 05:30:00,98.505,98.59,98.505,98.57,677800000.0
2007-11-27 05:31:00,98.57,98.65,98.57,98.57,1054000001.0
2007-11-27 05:32:00,98.56,98.58,98.515,98.53,875299997.0
2007-11-27 05:33:00,98.53,98.56,98.525,98.54,667000000.0
2007-11-27 05:34:00,98.54,98.56,98.53,98.55,813000000.0
2007-11-27 05:35:00,98.55,98.56,98.53,98.54,715300000.0
2007-11-27 05:36:00,98.54,98.65,98.54,98.645,576400003.0
2007-11-27 05:37:00,98.65,98.73,98.64,98.665,583900000.0
2007-11-27 05:38:00,98.665,98.75,98.66,98.68,744000000.0
2007-11-27 05:39:00,98.68,98.815,98.68,98.815,1484100003.0
2007-11-27 05:40:00,98.815,98.825,98.78,98.8,1125299999.0
2007-11-27 05:41:00,98.8,98.89,98.8,98.88,1086199998.0
2007-11-27 05:42:00,98.87,98.97,98.86,98.93,1222199999.0
2007-11-27 05:43:00,98.925,98.93,98.72,98.735,1315000000.0
2007-11-27 05:44:00,98.735,98.76,98.705,98.75,1801600002.0
2007-11-27 05:45:00,98.74,98.83,98.74,98.82,1802500004.0
2007-11-27 05:46:00,98.82,98.82,98.78,98.79,856800000.0
2007-11-27 05:47:00,98.79,98.805,98.71,98.72,1757700014.0
2007-11-27 05:48:00,98.72,98.76,98.71,98.75,894500001.0
2007-11-27 05:49:00,98.74,98.78,98.71,98.73,1332099995.0
2007-11-27 05:50:00,98.73,98.77,98.73,98.75,716600000.0
2007-11-27 05:51:00,98.75,98.8,98.71,98.8,1417000003.0
2007-11-27 05:52:00,98.78,98.82,98.78,98.78,1252000002.0
2007-11-27 05:53:00,98.78,98.82,98.78,98.79,1429200000.0
2007-11-27 05:54:00,98.79,98.82,98.79,98.79,1034200007.0
2007-11-27 05:55:00,98.79,98.81,98.78,98.79,958700000.0
2007-11-27 05:56:00,98.79,98.8,98.77,98.78,261100000.0
2007-11-27 05:57:00,98.78,98.78,98.74,98.75,880400000.0
2007-11-27 05:58:00,98.75,98.75,98.71,98.74,864500000.0
2007-11-27 05:59:00,98.75,98.78,98.75,98.76,784800000.0
2007-11-27 06:00:00,98.76,98.77,98.75,98.77,365900000.0
2007-11-27 06:01:00,98.765,98.77,98.75,98.76,487500000.0
2007-11-27 06:02:00,98.76,98.76,98.64,98.65,886100000.0
2007-11-27 06:03:00,98.65,98.66,98.6,98.66,1911899999.0
2007-11-27 06:04:00,98.65,98.66,98.56,98.61,1855399995.0
2007-11-27 06:05:00,98.61,98.69,98.61,98.68,982400000.0
2007-11-27 06:06:00,98.69,98.71,98.65,98.7,906700000.0
2007-11-27 06:07:00,98.7,98.7,98.67,98.69,828600000.0
2007-11-27 06:08:00,98.69,98.71,98.66,98.67,1091800000.0
2007-11-27 06:09:00,98.67,98.69,98.65,98.66,772600003.0
2007-11-27 06:10:00,98.66,98.68,98.65,98.67,419000000.0
2007-11-27 06:11:00,98.67,98.68,98.61,98.62,965500000.0
2007-11-27 06:12:00,98.61,98.61,98.56,98.56,1224600000.0
2007-11-27 06:13:00,98.56,98.58,98.54,98.58,1049900000.0
2007-11-27 06:14:00,98.58,98.59,98.535,98.545,750300002.0
2007-11-27 06:15:00,98.545,98.55,98.49,98.5,1012800001.0
2007-11-27 06:16:00,98.5,98.54,98.5,98.54,959600000.0
2007-11-27 06:17:00,98.54,98.55,98.515,98.53,668100000.0
2007-11-27 06:18:00,98.53,98.54,98.505,98.52,514599997.0
2007-11-27 06:19:00,98.52,98.52,98.475,98.49,1131200000.0
2007-11-27 06:20:00,98.49,98.54,98.485,98.52,1370499995.0
2007-11-27 06:21:00,98.52,98.53,98.45,98.465,1418000000.0
2007-11-27 06:22:00,98.48,98.49,98.44,98.45,1322200000.0
2007-11-27 06:23:00,98.45,98.58,98.45,98.5,1026200000.0
2007-11-27 06:24:00,98.5,98.53,98.495,98.5,779900000.0
2007-11-27 06:25:00,98.5,98.51,98.5,98.51,1191500000.0
2007-11-27 06:26:00,98.51,98.56,98.495,98.55,944100000.0
2007-11-27 06:27:00,98.55,98.58,98.55,98.55,1054400000.0
2007-11-27 06:28:00,98.55,98.55,98.52,98.52,730499997.0
2007-11-27 06:29:00,98.515,98.56,98.5,98.505,985200001.0
2007-11-27 06:30:00,98.5,98.545,98.495,98.54,374300000.0
2007-11-27 06:31:00,98.54,98.54,98.455,98.46,1169699992.0
2007-11-27 06:32:00,98.45,98.5,98.435,98.46,848500000.0
2007-11-27 06:33:00,98.455,98.47,98.41,98.445,747999999.0
2007-11-27 06:34:00,98.45,98.535,98.44,98.535,607600000.0
2007-11-27 06:35:00,98.545,98.6,98.535,98.58,1472700000.0
2007-11-27 06:36:00,98.58,98.58,98.515,98.515,1327900001.0
2007-11-27 06:37:00,98.53,98.53,98.5,98.5,876100000.0
2007-11-27 06:38:00,98.51,98.51,98.47,98.49,920800000.0
2007-11-27 06:39:00,98.49,98.5,98.455,98.455,794700001.0
2007-11-27 06:40:00,98.455,98.47,98.425,98.425,403500000.0
2007-11-27 06:41:00,98.42,98.43,98.405,98.405,858000002.0
2007-11-27 06:42:00,98.405,98.405,98.35,98.36,568300000.0
2007-11-27 06:43:00,98.355,98.39,98.345,98.36,1515700002.0
2007-11-27 06:44:00,98.355,98.41,98.355,98.41,1231299999.0
2007-11-27 06:45:00,98.41,98.425,98.395,98.415,194400000.0
2007-11-27 06:46:00,98.42,98.45,98.415,98.425,351300000.0
2007-11-27 06:47:00,98.43,98.45,98.405,98.405,426700000.0
2007-11-27 06:48:00,98.405,98.49,98.395,98.46,716000000.0
2007-11-27 06:49:00,98.46,98.48,98.43,98.43,1304000000.0
2007-11-27 06:50:00,98.43,98.46,98.42,98.44,590400000.0
2007-11-27 06:51:00,98.45,98.47,98.445,98.445,640000000.0
2007-11-27 06:52:00,98.445,98.45,98.42,98.42,408000000.0
2007-11-27 06:53:00,98.42,98.42,98.42,98.42,542400000.0
2007-11-27 06:54:00,98.42,98.44,98.4,98.42,486400000.0
2007-11-27 06:55:00,98.42,98.42,98.395,98.405,611199995.0
2007-11-27 06:56:00,98.405,98.43,98.4,98.42,540299997.0
2007-11-27 06:57:00,98.42,98.45,98.42,98.44,877799994.0
2007-11-27 06:58:00,98.44,98.45,98.43,98.44,666400000.0
2007-11-27 06:59:00,98.44,98.46,98.44,98.46,543200000.0
2007-11-27 07:00:00,98.46,98.47,98.43,98.445,820000000.0
2007-11-27 07:01:00,98.445,98.47,98.44,98.46,998400000.0
2007-11-27 07:02:00,98.46,98.47,98.44,98.46,750499998.0
2007-11-27 07:03:00,98.455,98.46,98.395,98.43,1620700001.0
2007-11-27 07:04:00,98.43,98.45,98.42,98.43,463199995.0
2007-11-27 07:05:00,98.43,98.49,98.43,98.49,814700000.0
2007-11-27 07:06:00,98.48,98.52,98.48,98.51,732900000.0
2007-11-27 07:07:00,98.51,98.52,98.495,98.52,434100000.0
2007-11-27 07:08:00,98.53,98.55,98.52,98.55,637800000.0
2007-11-27 07:09:00,98.55,98.55,98.52,98.52,637800000.0
2007-11-27 07:10:00,98.52,98.52,98.485,98.5,466500000.0
2007-11-27 07:11:00,98.485,98.505,98.475,98.485,788500000.0
2007-11-27 07:12:00,98.49,98.49,98.46,98.46,729300001.0
2007-11-27 07:13:00,98.46,98.47,98.45,98.46,835900006.0
2007-11-27 07:14:00,98.46,98.49,98.455,98.49,251500000.0
2007-11-27 07:15:00,98.49,98.49,98.47,98.49,295200000.0
2007-11-27 07:16:00,98.49,98.51,98.47,98.51,633700000.0
2007-11-27 07:17:00,98.51,98.51,98.5,98.51,500800000.0
2007-11-27 07:18:00,98.51,98.51,98.455,98.46,938100000.0
2007-11-27 07:19:00,98.46,98.47,98.44,98.45,523200000.0
2007-11-27 07:20:00,98.45,98.46,98.43,98.46,434000000.0
2007-11-27 07:21:00,98.46,98.48,98.45,98.475,728500007.0
2007-11-27 07:22:00,98.48,98.5,98.48,98.5,156000000.0
2007-11-27 07:23:00,98.5,98.5,98.48,98.48,527200000.0
2007-11-27 07:24:00,98.48,98.48,98.455,98.47,529000000.0
2007-11-27 07:25:00,98.47,98.47,98.455,98.46,410900000.0
2007-11-27 07:26:00,98.455,98.46,98.43,98.43,395200000.0
2007-11-27 07:27:00,98.43,98.43,98.405,98.41,494399999.0
2007-11-27 07:28:00,98.41,98.41,98.385,98.385,376300000.0
2007-11-27 07:29:00,98.385,98.41,98.385,98.395,549500000.0
2007-11-27 07:30:00,98.395,98.435,98.39,98.42,443400000.0
2007-11-27 07:31:00,98.42,98.425,98.41,98.41,180800000.0
2007-11-27 07:32:00,98.41,98.415,98.41,98.41,264800000.0
2007-11-27 07:33:00,98.41,98.42,98.375,98.4,189400000.0
2007-11-27 07:34:00,98.39,98.42,98.39,98.42,165400000.0
2007-11-27 07:35:00,98.415,98.425,98.415,98.415,171000000.0
2007-11-27 07:36:00,98.42,98.43,98.415,98.43,483800000.0
2007-11-27 07:37:00,98.43,98.47,98.43,98.47,672500000.0
2007-11-27 07:38:00,98.47,98.49,98.45,98.45,878100000.0
2007-11-27 07:39:00,98.45,98.49,98.45,98.48,1061200000.0
2007-11-27 07:40:00,98.48,98.51,98.47,98.47,707200000.0
2007-11-27 07:41:00,98.47,98.51,98.465,98.51,721199999.0
2007-11-27 07:42:00,98.51,98.51,98.49,98.5,507200000.0
2007-11-27 07:43:00,98.5,98.5,98.445,98.48,772400000.0
2007-11-27 07:44:00,98.48,98.49,98.465,98.49,293900000.0
2007-11-27 07:45:00,98.49,98.49,98.46,98.47,544600000.0
2007-11-27 07:46:00,98.48,98.51,98.47,98.49,547900000.0
2007-11-27 07:47:00,98.49,98.52,98.48,98.485,869900005.0
2007-11-27 07:48:00,98.49,98.51,98.49,98.49,357600000.0
2007-11-27 07:49:00,98.49,98.52,98.49,98.515,548600000.0
2007-11-27 07:50:00,98.52,98.59,98.51,98.55,736400000.0
2007-11-27 07:51:00,98.56,98.57,98.52,98.54,709500000.0
2007-11-27 07:52:00,98.55,98.55,98.52,98.54,427400000.0
2007-11-27 07:53:00,98.54,98.54,98.49,98.5,823100000.0
2007-11-27 07:54:00,98.49,98.5,98.47,98.49,507300000.0
2007-11-27 07:55:00,98.49,98.52,98.49,98.51,516700000.0
2007-11-27 07:56:00,98.5,98.52,98.45,98.465,1064100008.0
2007-11-27 07:57:00,98.465,98.5,98.46,98.485,629700000.0
2007-11-27 07:58:00,98.5,98.51,98.49,98.51,366400000.0
2007-11-27 07:59:00,98.51,98.51,98.485,98.49,381100000.0
2007-11-27 08:00:00,98.49,98.52,98.48,98.51,813600000.0
2007-11-27 08:01:00,98.51,98.54,98.505,98.53,531000000.0
2007-11-27 08:02:00,98.525,98.54,98.51,98.52,808500001.0
2007-11-27 08:03:00,98.52,98.53,98.5,98.515,832500000.0
2007-11-27 08:04:00,98.51,98.565,98.51,98.565,290700000.0
2007-11-27 08:05:00,98.57,98.57,98.52,98.525,956999996.0
2007-11-27 08:06:00,98.525,98.57,98.515,98.555,586500000.0
2007-11-27 08:07:00,98.555,98.59,98.53,98.54,673600000.0
2007-11-27 08:08:00,98.54,98.59,98.525,98.58,1725699998.0
2007-11-27 08:09:00,98.58,98.58,98.56,98.56,1170200004.0
2007-11-27 08:10:00,98.56,98.59,98.545,98.56,1552000017.0
2007-11-27 08:11:00,98.56,98.58,98.54,98.56,1372300016.0
2007-11-27 08:12:00,98.555,98.58,98.535,98.56,1355600003.0
2007-11-27 08:13:00,98.56,98.56,98.52,98.53,876800000.0
2007-11-27 08:14:00,98.53,98.55,98.505,98.53,932700002.0
2007-11-27 08:15:00,98.53,98.535,98.5,98.53,997500001.0
2007-11-27 08:16:00,98.53,98.565,98.515,98.565,399600000.0
2007-11-27 08:17:00,98.565,98.58,98.51,98.52,618700004.0
2007-11-27 08:18:00,98.51,98.56,98.51,98.53,586300005.0
2007-11-27 08:19:00,98.52,98.56,98.52,98.56,650800008.0
2007-11-27 08:20:00,98.56,98.56,98.535,98.54,492500010.0
2007-11-27 08:21:00,98.54,98.54,98.51,98.54,629600000.0
2007-11-27 08:22:00,98.54,98.54,98.51,98.53,567700000.0
2007-11-27 08:23:00,98.52,98.54,98.5,98.51,992900000.0
2007-11-27 08:24:00,98.51,98.52,98.48,98.48,588000000.0
2007-11-27 08:25:00,98.47,98.49,98.45,98.475,1097400019.0
2007-11-27 08:26:00,98.475,98.51,98.47,98.48,1238800003.0
2007-11-27 08:27:00,98.48,98.505,98.46,98.5,749700003.0
2007-11-27 08:28:00,98.5,98.5,98.425,98.435,652000002.0
2007-11-27 08:29:00,98.43,98.47,98.43,98.45,648700009.0
2007-11-27 08:30:00,98.45,98.49,98.45,98.49,909600006.0
2007-11-27 08:31:00,98.49,98.54,98.49,98.53,412000000.0
2007-11-27 08:32:00,98.535,98.57,98.53,98.57,605200000.0
2007-11-27 08:33:00,98.57,98.63,98.57,98.63,723900000.0
2007-11-27 08:34:00,98.63,98.69,98.63,98.67,803400000.0
2007-11-27 08:35:00,98.67,98.67,98.61,98.64,823100000.0
2007-11-27 08:36:00,98.64,98.66,98.61,98.625,741600000.0
2007-11-27 08:37:00,98.62,98.625,98.6,98.625,259900003.0
2007-11-27 08:38:00,98.625,98.675,98.62,98.675,627000000.0
2007-11-27 08:39:00,98.675,98.745,98.675,98.71,372500000.0
2007-11-27 08:40:00,98.705,98.715,98.655,98.66,569000000.0
2007-11-27 08:41:00,98.66,98.66,98.64,98.65,476400001.0
2007-11-27 08:42:00,98.655,98.66,98.63,98.635,422100000.0
2007-11-27 08:43:00,98.63,98.65,98.57,98.58,859900000.0
2007-11-27 08:44:00,98.575,98.585,98.56,98.58,438700002.0
2007-11-27 08:45:00,98.58,98.58,98.52,98.53,1041000000.0
2007-11-27 08:46:00,98.53,98.53,98.495,98.5,864000000.0
2007-11-27 08:47:00,98.495,98.51,98.495,98.5,447000000.0
2007-11-27 08:48:00,98.5,98.5,98.42,98.42,752400000.0
2007-11-27 08:49:00,98.42,98.425,98.335,98.335,676199998.0
2007-11-27 08:50:00,98.33,98.41,98.32,98.41,801400000.0
2007-11-27 08:51:00,98.41,98.435,98.365,98.43,712200000.0
2007-11-27 08:52:00,98.435,98.45,98.39,98.39,690900000.0
2007-11-27 08:53:00,98.39,98.445,98.38,98.435,843700002.0
2007-11-27 08:54:00,98.44,98.445,98.425,98.435,420799998.0
2007-11-27 08:55:00,98.44,98.465,98.42,98.46,261300000.0
2007-11-27 08:56:00,98.47,98.47,98.445,98.455,346800000.0
2007-11-27 08:57:00,98.455,98.455,98.38,98.42,887800002.0
2007-11-27 08:58:00,98.42,98.445,98.415,98.435,607800000.0
2007-11-27 08:59:00,98.43,98.43,98.35,98.365,706000000.0
2007-11-27 09:00:00,98.37,98.37,98.28,98.325,514800000.0
2007-11-27 09:01:00,98.33,98.33,98.245,98.25,457600000.0
2007-11-27 09:02:00,98.25,98.3,98.22,98.3,698300000.0
2007-11-27 09:03:00,98.3,98.36,98.29,98.35,1114600000.0
2007-11-27 09:04:00,98.35,98.36,98.32,98.35,1136299999.0
2007-11-27 09:05:00,98.35,98.4,98.35,98.35,1119700000.0
2007-11-27 09:06:00,98.35,98.37,98.27,98.28,947299999.0
2007-11-27 09:07:00,98.285,98.305,98.25,98.27,406600000.0
2007-11-27 09:08:00,98.27,98.3,98.265,98.3,452000000.0
2007-11-27 09:09:00,98.305,98.34,98.305,98.34,280700000.0
2007-11-27 09:10:00,98.34,98.35,98.33,98.335,322700000.0
2007-11-27 09:11:00,98.335,98.38,98.33,98.355,635299999.0
2007-11-27 09:12:00,98.355,98.42,98.35,98.405,653900001.0
2007-11-27 09:13:00,98.405,98.405,98.39,98.395,386600000.0
2007-11-27 09:14:00,98.395,98.4,98.36,98.36,623800000.0
2007-11-27 09:15:00,98.36,98.39,98.355,98.39,497400000.0
2007-11-27 09:16:00,98.39,98.395,98.38,98.39,460400000.0
2007-11-27 09:17:00,98.39,98.39,98.325,98.35,655099999.0
2007-11-27 09:18:00,98.35,98.365,98.315,98.335,968600001.0
2007-11-27 09:19:00,98.33,98.35,98.33,98.335,996900000.0
2007-11-27 09:20:00,98.335,98.34,98.255,98.315,617300000.0
2007-11-27 09:21:00,98.31,98.33,98.3,98.31,312600000.0
2007-11-27 09:22:00,98.31,98.34,98.305,98.325,354100000.0
2007-11-27 09:23:00,98.32,98.39,98.305,98.38,441400001.0
2007-11-27 09:24:00,98.375,98.415,98.375,98.395,363100000.0
2007-11-27 09:25:00,98.4,98.43,98.4,98.43,475200000.0
2007-11-27 09:26:00,98.43,98.44,98.41,98.415,1068000000.0
2007-11-27 09:27:00,98.42,98.43,98.39,98.405,1083999998.0
2007-11-27 09:28:00,98.405,98.425,98.395,98.41,698899999.0
2007-11-27 09:29:00,98.41,98.415,98.35,98.36,758500002.0
2007-11-27 09:30:00,98.36,98.39,98.36,98.39,1024500002.0
2007-11-27 09:31:00,98.39,98.42,98.39,98.395,926100000.0
2007-11-27 09:32:00,98.39,98.43,98.38,98.42,613300000.0
2007-11-27 09:33:00,98.42,98.43,98.41,98.41,459000001.0
2007-11-27 09:34:00,98.415,98.42,98.38,98.38,542800000.0
2007-11-27 09:35:00,98.38,98.405,98.35,98.35,1105800003.0
2007-11-27 09:36:00,98.35,98.375,98.32,98.375,1173299992.0
2007-11-27 09:37:00,98.37,98.39,98.33,98.36,1250799996.0
2007-11-27 09:38:00,98.36,98.36,98.305,98.335,670299999.0
2007-11-27 09:39:00,98.33,98.34,98.315,98.335,351900005.0
2007-11-27 09:40:00,98.325,98.355,98.305,98.315,814199999.0
2007-11-27 09:41:00,98.315,98.34,98.315,98.335,321100000.0
2007-11-27 09:42:00,98.34,98.36,98.325,98.345,567700000.0
2007-11-27 09:43:00,98.345,98.36,98.335,98.345,632500003.0
2007-11-27 09:44:00,98.345,98.37,98.345,98.36,167800000.0
2007-11-27 09:45:00,98.36,98.385,98.335,98.34,622800001.0
2007-11-27 09:46:00,98.34,98.34,98.295,98.33,911999999.0
2007-11-27 09:47:00,98.33,98.36,98.33,98.335,285700002.0
2007-11-27 09:48:00,98.355,98.37,98.345,98.37,619900002.0
2007-11-27 09:49:00,98.365,98.375,98.345,98.355,772900001.0
2007-11-27 09:50:00,98.355,98.37,98.345,98.345,851200012.0
2007-11-27 09:51:00,98.36,98.395,98.345,98.365,1119399996.0
2007-11-27 09:52:00,98.375,98.38,98.305,98.335,1145599998.0
2007-11-27 09:53:00,98.335,98.385,98.335,98.375,658199996.0
2007-11-27 09:54:00,98.375,98.395,98.365,98.375,575799996.0
2007-11-27 09:55:00,98.375,98.375,98.355,98.355,540900000.0
2007-11-27 09:56:00,98.355,98.355,98.315,98.34,650800000.0
2007-11-27 09:57:00,98.325,98.345,98.315,98.335,791900004.0
2007-11-27 09:58:00,98.345,98.345,98.305,98.31,731300002.0
2007-11-27 09:59:00,98.315,98.34,98.285,98.33,1546999999.0
2007-11-27 10:00:00,98.325,98.36,98.315,98.35,1014099999.0
2007-11-27 10:01:00,98.345,98.375,98.305,98.31,588000000.0
2007-11-27 10:02:00,98.31,98.315,98.275,98.275,519800000.0
2007-11-27 10:03:00,98.275,98.275,98.185,98.205,1023300003.0
2007-11-27 10:04:00,98.205,98.225,98.165,98.175,923700001.0
2007-11-27 10:05:00,98.18,98.19,98.125,98.15,1276200001.0
2007-11-27 10:06:00,98.145,98.155,98.115,98.14,678700000.0
2007-11-27 10:07:00,98.14,98.185,98.135,98.155,827800000.0
2007-11-27 10:08:00,98.155,98.165,98.135,98.145,1215699987.0
2007-11-27 10:09:00,98.145,98.175,98.145,98.165,728799999.0
2007-11-27 10:10:00,98.165,98.185,98.13,98.17,735000000.0
2007-11-27 10:11:00,98.175,98.18,98.155,98.17,526300001.0
2007-11-27 10:12:00,98.17,98.175,98.155,98.165,458500005.0
2007-11-27 10:13:00,98.17,98.17,98.125,98.135,1411399997.0
2007-11-27 10:14:00,98.145,98.155,98.115,98.115,914500000.0
2007-11-27 10:15:00,98.11,98.135,98.02,98.025,1013000006.0
2007-11-27 10:16:00,98.035,98.085,98.025,98.065,1476799997.0
2007-11-27 10:17:00,98.065,98.135,98.06,98.135,606099999.0
2007-11-27 10:18:00,98.125,98.135,98.095,98.115,1074800004.0
2007-11-27 10:19:00,98.115,98.125,98.09,98.12,902699999.0
2007-11-27 10:20:00,98.115,98.18,98.105,98.175,572100000.0
2007-11-27 10:21:00,98.175,98.175,98.075,98.1,552300000.0
2007-11-27 10:22:00,98.1,98.145,98.09,98.135,691400000.0
2007-11-27 10:23:00,98.135,98.16,98.135,98.15,1223300000.0
2007-11-27 10:24:00,98.15,98.155,98.125,98.14,1307700002.0
2007-11-27 10:25:00,98.14,98.155,98.125,98.155,1309699995.0
2007-11-27 10:26:00,98.145,98.155,98.075,98.115,1341399992.0
2007-11-27 10:27:00,98.115,98.13,98.105,98.125,586400000.0
2007-11-27 10:28:00,98.125,98.125,98.075,98.095,1273899997.0
2007-11-27 10:29:00,98.085,98.1,98.055,98.065,938699996.0
2007-11-27 10:30:00,98.065,98.105,98.045,98.095,1044999996.0
2007-11-27 10:31:00,98.095,98.105,98.085,98.095,1021599998.0
2007-11-27 10:32:00,98.095,98.105,98.065,98.07,956300000.0
2007-11-27 10:33:00,98.075,98.09,98.01,98.025,670399998.0
2007-11-27 10:34:00,98.035,98.075,98.015,98.065,666700003.0
2007-11-27 10:35:00,98.07,98.085,98.055,98.065,351200000.0
2007-11-27 10:36:00,98.065,98.085,98.055,98.085,700700000.0
2007-11-27 10:37:00,98.09,98.125,98.085,98.105,723000000.0
2007-11-27 10:38:00,98.105,98.125,98.085,98.115,1152799990.0
2007-11-27 10:39:00,98.115,98.165,98.105,98.155,893899996.0
2007-11-27 10:40:00,98.16,98.22,98.16,98.18,885299998.0
2007-11-27 10:41:00,98.18,98.195,98.165,98.175,1057700007.0
2007-11-27 10:42:00,98.175,98.175,98.135,98.145,1242599991.0
2007-11-27 10:43:00,98.145,98.165,98.135,98.165,828799999.0
2007-11-27 10:44:00,98.165,98.175,98.145,98.175,859899998.0
2007-11-27 10:45:00,98.175,98.225,98.155,98.205,1063400002.0
2007-11-27 10:46:00,98.205,98.215,98.185,98.205,909400000.0
2007-11-27 10:47:00,98.205,98.225,98.185,98.185,726100000.0
2007-11-27 10:48:00,98.19,98.195,98.165,98.185,638600000.0
2007-11-27 10:49:00,98.185,98.225,98.175,98.19,614600000.0
2007-11-27 10:50:00,98.195,98.225,98.185,98.225,537300000.0
2007-11-27 10:51:00,98.23,98.25,98.225,98.235,583300000.0
2007-11-27 10:52:00,98.235,98.235,98.19,98.195,507000000.0
2007-11-27 10:53:00,98.195,98.21,98.165,98.175,822899999.0
2007-11-27 10:54:00,98.175,98.185,98.16,98.17,532600000.0
2007-11-27 10:55:00,98.17,98.175,98.155,98.155,431000000.0
2007-11-27 10:56:00,98.155,98.17,98.125,98.165,950899998.0
2007-11-27 10:57:00,98.17,98.195,98.165,98.165,742200001.0
2007-11-27 10:58:00,98.175,98.2,98.165,98.195,1075100008.0
2007-11-27 10:59:00,98.195,98.23,98.175,98.205,488899998.0
2007-11-27 11:00:00,98.22,98.26,98.185,98.235,401600000.0
2007-11-27 11:01:00,98.235,98.245,98.215,98.24,311600000.0
2007-11-27 11:02:00,98.24,98.275,98.2,98.255,948399997.0
2007-11-27 11:03:00,98.245,98.265,98.235,98.245,573799998.0
2007-11-27 11:04:00,98.245,98.245,98.185,98.235,1191799999.0
2007-11-27 11:05:00,98.235,98.265,98.225,98.265,594700000.0
2007-11-27 11:06:00,98.265,98.31,98.255,98.265,969200000.0
2007-11-27 11:07:00,98.265,98.28,98.255,98.265,702600004.0
2007-11-27 11:08:00,98.265,98.33,98.245,98.33,1240100000.0
2007-11-27 11:09:00,98.33,98.41,98.33,98.355,949400000.0
2007-11-27 11:10:00,98.345,98.37,98.32,98.365,1388900005.0
2007-11-27 11:11:00,98.365,98.385,98.335,98.355,874700000.0
2007-11-27 11:12:00,98.355,98.355,98.325,98.325,697100000.0
2007-11-27 11:13:00,98.325,98.365,98.31,98.34,706300000.0
2007-11-27 11:14:00,98.34,98.365,98.335,98.365,751500000.0
2007-11-27 11:15:00,98.355,98.405,98.355,98.405,629200001.0
2007-11-27 11:16:00,98.405,98.405,98.355,98.365,666300001.0
2007-11-27 11:17:00,98.365,98.365,98.345,98.355,639399999.0
2007-11-27 11:18:00,98.355,98.365,98.325,98.355,1002000012.0
2007-11-27 11:19:00,98.355,98.365,98.325,98.36,609700001.0
2007-11-27 11:20:00,98.355,98.37,98.335,98.34,420400001.0
2007-11-27 11:21:00,98.34,98.37,98.335,98.355,438800002.0
2007-11-27 11:22:00,98.355,98.355,98.335,98.34,322000000.0
2007-11-27 11:23:00,98.34,98.345,98.295,98.315,853000001.0
2007-11-27 11:24:00,98.31,98.355,98.305,98.335,874599999.0
2007-11-27 11:25:00,98.345,98.35,98.295,98.295,732200001.0
2007-11-27 11:26:00,98.295,98.31,98.275,98.3,720199999.0
2007-11-27 11:27:00,98.3,98.33,98.295,98.315,736800003.0
2007-11-27 11:28:00,98.315,98.335,98.315,98.325,570000006.0
2007-11-27 11:29:00,98.315,98.345,98.315,98.33,680600002.0
2007-11-27 11:30:00,98.33,98.34,98.315,98.335,459300002.0
2007-11-27 11:31:00,98.335,98.355,98.325,98.35,832800001.0
2007-11-27 11:32:00,98.35,98.36,98.345,98.345,272800000.0
2007-11-27 11:33:00,98.345,98.345,98.305,98.315,609700000.0
2007-11-27 11:34:00,98.315,98.33,98.305,98.315,766500000.0
2007-11-27 11:35:00,98.315,98.315,98.28,98.285,915399999.0
2007-11-27 11:36:00,98.285,98.32,98.275,98.315,1076700002.0
2007-11-27 11:37:00,98.325,98.345,98.315,98.345,587599999.0
2007-11-27 11:38:00,98.355,98.36,98.325,98.345,613100001.0
2007-11-27 11:39:00,98.345,98.355,98.325,98.335,739699994.0
2007-11-27 11:40:00,98.345,98.37,98.335,98.365,882500000.0
2007-11-27 11:41:00,98.365,98.375,98.33,98.345,346500000.0
2007-11-27 11:42:00,98.345,98.345,98.335,98.335,365300000.0
2007-11-27 11:43:00,98.335,98.335,98.315,98.325,332400000.0
2007-11-27 11:44:00,98.325,98.325,98.265,98.275,443499999.0
2007-11-27 11:45:00,98.275,98.285,98.205,98.225,1126900002.0
2007-11-27 11:46:00,98.225,98.25,98.225,98.245,561099999.0
2007-11-27 11:47:00,98.25,98.27,98.235,98.255,638700003.0
2007-11-27 11:48:00,98.255,98.275,98.25,98.255,467300000.0
2007-11-27 11:49:00,98.255,98.265,98.235,98.255,333300000.0
2007-11-27 11:50:00,98.265,98.27,98.185,98.235,1024100002.0
2007-11-27 11:51:00,98.23,98.235,98.185,98.215,1295300005.0
2007-11-27 11:52:00,98.215,98.245,98.195,98.22,743900000.0
2007-11-27 11:53:00,98.215,98.225,98.195,98.195,844900007.0
2007-11-27 11:54:00,98.205,98.26,98.195,98.255,621799999.0
2007-11-27 11:55:00,98.255,98.28,98.205,98.21,521200000.0
2007-11-27 11:56:00,98.205,98.25,98.195,98.23,638500000.0
2007-11-27 11:57:00,98.23,98.23,98.165,98.205,1042999996.0
2007-11-27 11:58:00,98.205,98.26,98.205,98.235,471300003.0
2007-11-27 11:59:00,98.245,98.275,98.235,98.265,470499999.0
2007-11-27 12:00:00,98.265,98.3,98.255,98.29,744500003.0
2007-11-27 12:01:00,98.29,98.295,98.265,98.29,918200000.0
2007-11-27 12:02:00,98.285,98.325,98.285,98.32,566100001.0
2007-11-27 12:03:00,98.32,98.33,98.305,98.33,919500005.0
2007-11-27 12:04:00,98.33,98.335,98.305,98.325,723499994.0
2007-11-27 12:05:00,98.315,98.325,98.295,98.3,927200007.0
2007-11-27 12:06:00,98.3,98.315,98.265,98.27,1099299988.0
2007-11-27 12:07:00,98.27,98.295,98.27,98.295,1442700000.0
2007-11-27 12:08:00,98.295,98.345,98.295,98.33,1073599998.0
2007-11-27 12:09:00,98.325,98.325,98.305,98.305,794800000.0
2007-11-27 12:10:00,98.305,98.345,98.305,98.325,669700002.0
2007-11-27 12:11:00,98.335,98.365,98.325,98.335,775099995.0
2007-11-27 12:12:00,98.335,98.35,98.325,98.335,942199996.0
2007-11-27 12:13:00,98.335,98.335,98.315,98.315,784100000.0
2007-11-27 12:14:00,98.32,98.345,98.315,98.33,1041999989.0
2007-11-27 12:15:00,98.325,98.335,98.3,98.325,855000016.0
2007-11-27 12:16:00,98.33,98.33,98.305,98.32,722600003.0
2007-11-27 12:17:00,98.325,98.345,98.32,98.34,669000000.0
2007-11-27 12:18:00,98.34,98.35,98.335,98.345,760599999.0
2007-11-27 12:19:00,98.345,98.39,98.325,98.37,1007199998.0
2007-11-27 12:20:00,98.365,98.39,98.365,98.375,850900001.0
2007-11-27 12:21:00,98.375,98.385,98.345,98.375,795000003.0
2007-11-27 12:22:00,98.375,98.375,98.345,98.36,530100000.0
2007-11-27 12:23:00,98.36,98.365,98.315,98.32,955999999.0
2007-11-27 12:24:00,98.325,98.325,98.275,98.28,862200010.0
2007-11-27 12:25:00,98.285,98.335,98.28,98.33,859200000.0
2007-11-27 12:26:00,98.33,98.37,98.325,98.365,1062200003.0
2007-11-27 12:27:00,98.37,98.375,98.34,98.34,823499999.0
2007-11-27 12:28:00,98.335,98.375,98.33,98.365,571400000.0
2007-11-27 12:29:00,98.365,98.385,98.355,98.365,945099998.0
2007-11-27 12:30:00,98.365,98.39,98.345,98.365,1554599995.0
2007-11-27 12:31:00,98.365,98.42,98.355,98.415,800000006.0
2007-11-27 12:32:00,98.415,98.425,98.395,98.405,492400000.0
2007-11-27 12:33:00,98.41,98.41,98.375,98.38,1256200003.0
2007-11-27 12:34:00,98.385,98.425,98.38,98.405,631300001.0
2007-11-27 12:35:00,98.405,98.415,98.375,98.385,515500002.0
2007-11-27 12:36:00,98.38,98.39,98.365,98.375,309800000.0
2007-11-27 12:37:00,98.375,98.39,98.365,98.375,981799985.0
2007-11-27 12:38:00,98.37,98.37,98.355,98.365,477699998.0
2007-11-27 12:39:00,98.365,98.37,98.36,98.37,113400000.0
2007-11-27 12:40:00,98.37,98.395,98.365,98.385,966700004.0
2007-11-27 12:41:00,98.385,98.41,98.365,98.365,735999998.0
2007-11-27 12:42:00,98.365,98.385,98.365,98.375,794300011.0
2007-11-27 12:43:00,98.375,98.385,98.375,98.375,684900008.0
2007-11-27 12:44:00,98.375,98.415,98.375,98.405,448000000.0
2007-11-27 12:45:00,98.405,98.435,98.405,98.425,834899997.0
2007-11-27 12:46:00,98.425,98.425,98.395,98.395,288300001.0
2007-11-27 12:47:00,98.385,98.41,98.385,98.41,459399997.0
2007-11-27 12:48:00,98.41,98.41,98.375,98.385,743400001.0
2007-11-27 12:49:00,98.385,98.395,98.375,98.385,625600000.0
2007-11-27 12:50:00,98.385,98.39,98.365,98.375,729100002.0
2007-11-27 12:51:00,98.375,98.385,98.375,98.385,738099997.0
2007-11-27 12:52:00,98.385,98.41,98.385,98.4,475300000.0
2007-11-27 12:53:00,98.395,98.4,98.385,98.4,270500000.0
2007-11-27 12:54:00,98.4,98.405,98.39,98.395,237300000.0
2007-11-27 12:55:00,98.4,98.41,98.375,98.38,176500000.0
2007-11-27 12:56:00,98.38,98.39,98.355,98.375,664199999.0
2007-11-27 12:57:00,98.38,98.385,98.355,98.37,557800000.0
2007-11-27 12:58:00,98.365,98.38,98.355,98.37,688299998.0
2007-11-27 12:59:00,98.375,98.405,98.35,98.405,710400002.0
2007-11-27 13:00:00,98.405,98.415,98.375,98.385,669600000.0
2007-11-27 13:01:00,98.39,98.405,98.385,98.405,549300002.0
2007-11-27 13:02:00,98.405,98.405,98.365,98.365,818100005.0
2007-11-27 13:03:00,98.365,98.395,98.365,98.385,297100000.0
2007-11-27 13:04:00,98.385,98.4,98.365,98.375,493300003.0
2007-11-27 13:05:00,98.375,98.395,98.335,98.35,1047300005.0
2007-11-27 13:06:00,98.35,98.35,98.305,98.325,670700004.0
2007-11-27 13:07:00,98.325,98.34,98.305,98.32,398000000.0
2007-11-27 13:08:00,98.32,98.365,98.32,98.355,526300001.0
2007-11-27 13:09:00,98.355,98.38,98.355,98.365,357100000.0
2007-11-27 13:10:00,98.365,98.365,98.325,98.34,543100000.0
2007-11-27 13:11:00,98.34,98.365,98.305,98.315,330800000.0
2007-11-27 13:12:00,98.305,98.335,98.295,98.325,1169599997.0
2007-11-27 13:13:00,98.33,98.34,98.315,98.34,694300004.0
2007-11-27 13:14:00,98.33,98.335,98.285,98.295,991599993.0
2007-11-27 13:15:00,98.295,98.295,98.255,98.265,800800002.0
2007-11-27 13:16:00,98.265,98.275,98.24,98.245,926000000.0
2007-11-27 13:17:00,98.255,98.265,98.225,98.255,1043199999.0
2007-11-27 13:18:00,98.255,98.265,98.225,98.245,506599999.0
2007-11-27 13:19:00,98.245,98.265,98.235,98.265,521600001.0
2007-11-27 13:20:00,98.265,98.275,98.235,98.235,530500000.0
2007-11-27 13:21:00,98.235,98.28,98.235,98.265,855399999.0
2007-11-27 13:22:00,98.265,98.295,98.265,98.29,968700002.0
2007-11-27 13:23:00,98.29,98.29,98.265,98.275,1044400002.0
2007-11-27 13:24:00,98.27,98.285,98.255,98.275,451099999.0
2007-11-27 13:25:00,98.275,98.305,98.27,98.285,644200000.0
2007-11-27 13:26:00,98.285,98.305,98.265,98.295,724299998.0
2007-11-27 13:27:00,98.295,98.295,98.245,98.245,390700000.0
2007-11-27 13:28:00,98.245,98.255,98.245,98.245,404400000.0
2007-11-27 13:29:00,98.245,98.245,98.235,98.245,257300000.0
2007-11-27 13:30:00,98.245,98.245,98.22,98.225,645600000.0
2007-11-27 13:31:00,98.225,98.25,98.225,98.245,562600000.0
2007-11-27 13:32:00,98.24,98.25,98.195,98.215,400800001.0
2007-11-27 13:33:00,98.205,98.23,98.195,98.215,653500000.0
2007-11-27 13:34:00,98.215,98.235,98.205,98.22,786799996.0
2007-11-27 13:35:00,98.225,98.275,98.225,98.27,904999998.0
2007-11-27 13:36:00,98.27,98.27,98.225,98.23,586899999.0
2007-11-27 13:37:00,98.23,98.235,98.205,98.215,618700000.0
2007-11-27 13:38:00,98.215,98.23,98.215,98.225,735300000.0
2007-11-27 13:39:00,98.225,98.245,98.185,98.245,1216299985.0
2007-11-27 13:40:00,98.245,98.245,98.23,98.235,311000000.0
2007-11-27 13:41:00,98.235,98.25,98.23,98.245,201900000.0
2007-11-27 13:42:00,98.245,98.265,98.235,98.255,1265300003.0
2007-11-27 13:43:00,98.245,98.29,98.245,98.25,520600000.0
2007-11-27 13:44:00,98.25,98.27,98.225,98.265,923799992.0
2007-11-27 13:45:00,98.26,98.265,98.245,98.255,1213000007.0
2007-11-27 13:46:00,98.245,98.265,98.235,98.26,1064900004.0
2007-11-27 13:47:00,98.26,98.295,98.26,98.29,430700000.0
2007-11-27 13:48:00,98.29,98.295,98.27,98.295,142100000.0
2007-11-27 13:49:00,98.295,98.295,98.265,98.265,936200000.0
2007-11-27 13:50:00,98.275,98.285,98.255,98.285,392800000.0
2007-11-27 13:51:00,98.285,98.285,98.255,98.275,433300000.0
2007-11-27 13:52:00,98.275,98.285,98.26,98.275,409200000.0
2007-11-27 13:53:00,98.275,98.275,98.255,98.255,561400000.0
2007-11-27 13:54:00,98.255,98.255,98.235,98.24,440600000.0
2007-11-27 13:55:00,98.24,98.265,98.24,98.255,427900000.0
2007-11-27 13:56:00,98.255,98.255,98.235,98.245,810499999.0
2007-11-27 13:57:00,98.245,98.255,98.205,98.215,732000000.0
2007-11-27 13:58:00,98.215,98.225,98.185,98.2,1054100002.0
2007-11-27 13:59:00,98.195,98.225,98.195,98.195,968699997.0
2007-11-27 14:00:00,98.215,98.215,98.195,98.215,673600000.0
2007-11-27 14:01:00,98.215,98.225,98.185,98.185,907000007.0
2007-11-27 14:02:00,98.195,98.21,98.185,98.205,856600001.0
2007-11-27 14:03:00,98.205,98.24,98.205,98.24,820999988.0
2007-11-27 14:04:00,98.24,98.255,98.225,98.245,672400003.0
2007-11-27 14:05:00,98.24,98.245,98.215,98.235,947899997.0
2007-11-27 14:06:00,98.235,98.25,98.225,98.24,803699997.0
2007-11-27 14:07:00,98.235,98.24,98.225,98.24,453399998.0
2007-11-27 14:08:00,98.24,98.245,98.225,98.235,642700002.0
2007-11-27 14:09:00,98.235,98.24,98.205,98.215,695699999.0
2007-11-27 14:10:00,98.215,98.245,98.215,98.235,530900006.0
2007-11-27 14:11:00,98.235,98.235,98.205,98.215,705600005.0
2007-11-27 14:12:00,98.215,98.215,98.195,98.205,499400000.0
2007-11-27 14:13:00,98.205,98.225,98.195,98.195,752600004.0
2007-11-27 14:14:00,98.195,98.205,98.185,98.205,770800009.0
2007-11-27 14:15:00,98.205,98.215,98.185,98.21,729100002.0
2007-11-27 14:16:00,98.21,98.225,98.2,98.215,290600000.0
2007-11-27 14:17:00,98.215,98.225,98.18,98.18,843700001.0
2007-11-27 14:18:00,98.18,98.215,98.165,98.21,440800001.0
2007-11-27 14:19:00,98.21,98.225,98.195,98.225,959100000.0
2007-11-27 14:20:00,98.225,98.225,98.195,98.205,1369799996.0
2007-11-27 14:21:00,98.205,98.21,98.185,98.195,1384500001.0
2007-11-27 14:22:00,98.195,98.195,98.095,98.12,596200000.0
2007-11-27 14:23:00,98.12,98.13,98.045,98.065,1356899995.0
2007-11-27 14:24:00,98.06,98.075,98.005,98.04,1383299998.0
2007-11-27 14:25:00,98.045,98.075,98.025,98.075,848000000.0
2007-11-27 14:26:00,98.075,98.095,98.055,98.07,1013199995.0
2007-11-27 14:27:00,98.07,98.145,98.065,98.11,689300001.0
2007-11-27 14:28:00,98.11,98.125,98.085,98.105,988400001.0
2007-11-27 14:29:00,98.11,98.155,98.075,98.155,1549900013.0
2007-11-27 14:30:00,98.14,98.15,98.11,98.125,1380099997.0
2007-11-27 14:31:00,98.135,98.15,98.105,98.15,599500002.0
2007-11-27 14:32:00,98.15,98.15,98.105,98.125,871499998.0
2007-11-27 14:33:00,98.12,98.125,98.09,98.105,898900003.0
2007-11-27 14:34:00,98.105,98.145,98.095,98.145,815500000.0
2007-11-27 14:35:00,98.145,98.15,98.12,98.135,469200000.0
2007-11-27 14:36:00,98.135,98.145,98.085,98.095,882499998.0
2007-11-27 14:37:00,98.09,98.12,98.075,98.1,784300000.0
2007-11-27 14:38:00,98.095,98.125,98.09,98.105,283300000.0
2007-11-27 14:39:00,98.105,98.13,98.095,98.13,478700000.0
2007-11-27 14:40:00,98.13,98.13,98.085,98.105,504400004.0
2007-11-27 14:41:00,98.105,98.115,98.095,98.105,1224500010.0
2007-11-27 14:42:00,98.105,98.15,98.105,98.145,994600001.0
2007-11-27 14:43:00,98.145,98.145,98.115,98.125,1012299990.0
2007-11-27 14:44:00,98.125,98.135,98.115,98.13,371600000.0
2007-11-27 14:45:00,98.125,98.205,98.12,98.195,1207899996.0
2007-11-27 14:46:00,98.195,98.225,98.165,98.17,1032900006.0
2007-11-27 14:47:00,98.18,98.18,98.125,98.125,713200003.0
2007-11-27 14:48:00,98.125,98.14,98.115,98.125,1042200000.0
2007-11-27 14:49:00,98.12,98.15,98.095,98.105,1468299993.0
2007-11-27 14:50:00,98.105,98.13,98.06,98.08,945000000.0
2007-11-27 14:51:00,98.08,98.09,98.065,98.075,808900000.0
2007-11-27 14:52:00,98.075,98.075,98.015,98.015,887000008.0
2007-11-27 14:53:00,98.015,98.065,98.005,98.045,676300000.0
2007-11-27 14:54:00,98.045,98.07,98.025,98.03,531600001.0
2007-11-27 14:55:00,98.03,98.03,97.955,97.965,1269599996.0
2007-11-27 14:56:00,97.97,98.0,97.965,97.995,1134500005.0
2007-11-27 14:57:00,97.995,98.015,97.985,97.985,713700001.0
2007-11-27 14:58:00,97.985,97.995,97.935,97.94,743099999.0
2007-11-27 14:59:00,97.935,97.945,97.915,97.925,1528599993.0
2007-11-27 15:00:00,97.935,98.0,97.925,97.995,1287800006.0
2007-11-27 15:01:00,97.995,98.015,97.985,97.995,1050699999.0
2007-11-27 15:02:00,97.995,97.995,97.955,97.965,467299998.0
2007-11-27 15:03:00,97.975,97.975,97.895,97.925,1053299996.0
2007-11-27 15:04:00,97.925,97.935,97.875,97.925,1594700008.0
2007-11-27 15:05:00,97.925,97.955,97.895,97.955,969400002.0
2007-11-27 15:06:00,97.955,98.02,97.945,97.995,990899999.0
2007-11-27 15:07:00,97.995,98.045,97.975,98.035,793899999.0
2007-11-27 15:08:00,98.035,98.055,98.015,98.03,1820700004.0
2007-11-27 15:09:00,98.035,98.035,98.005,98.02,795999995.0
2007-11-27 15:10:00,98.02,98.095,98.015,98.065,965400002.0
2007-11-27 15:11:00,98.065,98.07,98.045,98.045,1072000005.0
2007-11-27 15:12:00,98.045,98.105,98.035,98.095,1026599994.0
2007-11-27 15:13:00,98.095,98.135,98.085,98.11,1346199999.0
2007-11-27 15:14:00,98.105,98.12,98.035,98.045,1589100015.0
2007-11-27 15:15:00,98.035,98.125,98.035,98.115,1262999995.0
2007-11-27 15:16:00,98.11,98.175,98.11,98.175,1079600000.0
2007-11-27 15:17:00,98.175,98.245,98.16,98.205,1388500002.0
2007-11-27 15:18:00,98.205,98.265,98.195,98.245,1439300003.0
2007-11-27 15:19:00,98.255,98.255,98.195,98.235,1615200002.0
2007-11-27 15:20:00,98.235,98.295,98.225,98.295,839299998.0
2007-11-27 15:21:00,98.3,98.305,98.265,98.305,859400000.0
2007-11-27 15:22:00,98.305,98.305,98.255,98.285,1268500001.0
2007-11-27 15:23:00,98.275,98.325,98.25,98.315,1226800002.0
2007-11-27 15:24:00,98.315,98.315,98.255,98.265,879700000.0
2007-11-27 15:25:00,98.26,98.265,98.235,98.245,1370200011.0
2007-11-27 15:26:00,98.245,98.255,98.225,98.23,1353499998.0
2007-11-27 15:27:00,98.23,98.285,98.225,98.265,689400000.0
2007-11-27 15:28:00,98.26,98.265,98.23,98.245,650700002.0
2007-11-27 15:29:00,98.25,98.265,98.235,98.265,879100000.0
2007-11-27 15:30:00,98.27,98.315,98.26,98.285,716100000.0
2007-11-27 15:31:00,98.285,98.3,98.255,98.285,905900000.0
2007-11-27 15:32:00,98.29,98.315,98.265,98.31,1531899992.0
2007-11-27 15:33:00,98.31,98.31,98.245,98.28,1273199990.0
2007-11-27 15:34:00,98.28,98.29,98.255,98.28,1387499999.0
2007-11-27 15:35:00,98.28,98.295,98.27,98.275,1265900000.0
2007-11-27 15:36:00,98.275,98.305,98.275,98.295,738600000.0
2007-11-27 15:37:00,98.295,98.36,98.28,98.36,782500000.0
2007-11-27 15:38:00,98.365,98.44,98.355,98.43,1197300006.0
2007-11-27 15:39:00,98.43,98.435,98.395,98.405,932700001.0
2007-11-27 15:40:00,98.405,98.405,98.355,98.365,915700006.0
2007-11-27 15:41:00,98.365,98.385,98.355,98.375,1050600000.0
2007-11-27 15:42:00,98.375,98.405,98.37,98.4,1089999999.0
2007-11-27 15:43:00,98.4,98.48,98.395,98.47,1287200003.0
2007-11-27 15:44:00,98.47,98.495,98.465,98.49,831900001.0
2007-11-27 15:45:00,98.49,98.495,98.475,98.485,1589399997.0
2007-11-27 15:46:00,98.495,98.5,98.475,98.495,773200002.0
2007-11-27 15:47:00,98.5,98.5,98.415,98.425,1496200008.0
2007-11-27 15:48:00,98.425,98.43,98.345,98.355,1052100002.0
2007-11-27 15:49:00,98.36,98.41,98.355,98.39,998900001.0
2007-11-27 15:50:00,98.385,98.405,98.355,98.405,1484300003.0
2007-11-27 15:51:00,98.405,98.405,98.365,98.385,1048700005.0
2007-11-27 15:52:00,98.385,98.395,98.355,98.375,1270099998.0
2007-11-27 15:53:00,98.375,98.375,98.345,98.365,1311600005.0
2007-11-27 15:54:00,98.365,98.365,98.325,98.33,1228300005.0
2007-11-27 15:55:00,98.325,98.335,98.285,98.325,1194900007.0
2007-11-27 15:56:00,98.33,98.355,98.31,98.34,1301699995.0
2007-11-27 15:57:00,98.345,98.355,98.325,98.335,1341300001.0
2007-11-27 15:58:00,98.34,98.365,98.335,98.365,1052400000.0
2007-11-27 15:59:00,98.365,98.39,98.355,98.365,1088900002.0
2007-11-27 16:00:00,98.365,98.365,98.285,98.33,1759900005.0
2007-11-27 16:01:00,98.335,98.335,98.31,98.315,622600000.0
2007-11-27 16:02:00,98.315,98.335,98.305,98.315,1168700004.0
2007-11-27 16:03:00,98.315,98.33,98.255,98.265,1635500003.0
2007-11-27 16:04:00,98.26,98.295,98.255,98.285,1479400006.0
2007-11-27 16:05:00,98.295,98.315,98.285,98.305,874700000.0
2007-11-27 16:06:00,98.305,98.305,98.275,98.295,926200002.0
2007-11-27 16:07:00,98.295,98.39,98.285,98.345,1619900007.0
2007-11-27 16:08:00,98.345,98.375,98.335,98.345,1376500005.0
2007-11-27 16:09:00,98.335,98.355,98.32,98.32,792500000.0
2007-11-27 16:10:00,98.32,98.375,98.315,98.35,1028800002.0
2007-11-27 16:11:00,98.355,98.405,98.355,98.385,1138999998.0
2007-11-27 16:12:00,98.395,98.425,98.38,98.395,644800000.0
2007-11-27 16:13:00,98.385,98.385,98.36,98.37,401200000.0
2007-11-27 16:14:00,98.37,98.405,98.365,98.395,583600000.0
2007-11-27 16:15:00,98.395,98.405,98.365,98.375,1208399999.0
2007-11-27 16:16:00,98.38,98.385,98.325,98.335,749099990.0
2007-11-27 16:17:00,98.335,98.345,98.265,98.27,1235300000.0
2007-11-27 16:18:00,98.27,98.29,98.255,98.275,871499980.0
2007-11-27 16:19:00,98.27,98.29,98.26,98.29,1033699999.0
2007-11-27 16:20:00,98.29,98.32,98.285,98.285,1354199990.0
2007-11-27 16:21:00,98.295,98.33,98.275,98.315,845699990.0
2007-11-27 16:22:00,98.315,98.32,98.285,98.315,838099995.0
2007-11-27 16:23:00,98.32,98.335,98.305,98.33,594199994.0
2007-11-27 16:24:00,98.325,98.355,98.325,98.345,679000002.0
2007-11-27 16:25:00,98.345,98.375,98.325,98.33,971400004.0
2007-11-27 16:26:00,98.335,98.345,98.325,98.345,340199999.0
2007-11-27 16:27:00,98.345,98.355,98.33,98.335,158800000.0
2007-11-27 16:28:00,98.335,98.35,98.325,98.335,862600000.0
2007-11-27 16:29:00,98.335,98.34,98.325,98.335,395600000.0
2007-11-27 16:30:00,98.335,98.335,98.315,98.335,651300000.0
2007-11-27 16:31:00,98.335,98.355,98.32,98.33,743599996.0
2007-11-27 16:32:00,98.32,98.32,98.265,98.275,824850601.0
2007-11-27 16:33:00,98.275,98.285,98.255,98.275,1439099991.0
2007-11-27 16:34:00,98.275,98.335,98.265,98.335,934199998.0
2007-11-27 16:35:00,98.34,98.395,98.335,98.395,823500000.0
2007-11-27 16:36:00,98.395,98.415,98.365,98.405,1203600008.0
2007-11-27 16:37:00,98.405,98.485,98.405,98.475,1227600003.0
2007-11-27 16:38:00,98.475,98.475,98.405,98.435,882000000.0
2007-11-27 16:39:00,98.425,98.435,98.385,98.405,1217800000.0
2007-11-27 16:40:00,98.405,98.42,98.4,98.415,1050200000.0
2007-11-27 16:41:00,98.415,98.415,98.375,98.4,1135800003.0
2007-11-27 16:42:00,98.4,98.415,98.375,98.405,414700000.0
2007-11-27 16:43:00,98.405,98.41,98.365,98.365,542599999.0
2007-11-27 16:44:00,98.365,98.385,98.355,98.38,810800000.0
2007-11-27 16:45:00,98.38,98.395,98.35,98.375,1339700001.0
2007-11-27 16:46:00,98.37,98.395,98.355,98.385,1418300007.0
2007-11-27 16:47:00,98.395,98.425,98.375,98.42,1274499997.0
2007-11-27 16:48:00,98.415,98.43,98.385,98.425,846600000.0
2007-11-27 16:49:00,98.425,98.435,98.385,98.435,1142799998.0
2007-11-27 16:50:00,98.425,98.465,98.415,98.455,813999998.0
2007-11-27 16:51:00,98.45,98.465,98.435,98.455,1270000002.0
2007-11-27 16:52:00,98.445,98.475,98.425,98.445,1195600004.0
2007-11-27 16:53:00,98.45,98.455,98.405,98.425,1247500016.0
2007-11-27 16:54:00,98.425,98.435,98.375,98.385,1483999995.0
2007-11-27 16:55:00,98.385,98.455,98.38,98.43,1639300000.0
2007-11-27 16:56:00,98.425,98.45,98.405,98.425,1739500004.0
2007-11-27 16:57:00,98.42,98.435,98.385,98.385,1072699999.0
2007-11-27 16:58:00,98.385,98.39,98.36,98.375,782900000.0
2007-11-27 16:59:00,98.365,98.365,98.335,98.335,787200000.0
2007-11-27 17:00:00,98.335,98.335,98.295,98.31,575099998.0
2007-11-27 17:01:00,98.31,98.365,98.31,98.345,1047999996.0
2007-11-27 17:02:00,98.345,98.36,98.315,98.335,1205499999.0
2007-11-27 17:03:00,98.335,98.365,98.325,98.33,594300000.0
2007-11-27 17:04:00,98.33,98.365,98.325,98.35,633099999.0
2007-11-27 17:05:00,98.355,98.375,98.34,98.375,752300000.0
2007-11-27 17:06:00,98.365,98.41,98.32,98.33,855299998.0
2007-11-27 17:07:00,98.325,98.345,98.295,98.32,1072600001.0
2007-11-27 17:08:00,98.32,98.345,98.305,98.325,1145700001.0
2007-11-27 17:09:00,98.335,98.365,98.305,98.365,762500000.0
2007-11-27 17:10:00,98.365,98.375,98.325,98.325,927399999.0
2007-11-27 17:11:00,98.325,98.34,98.285,98.305,1308299999.0
2007-11-27 17:12:00,98.31,98.315,98.265,98.275,1057699997.0
2007-11-27 17:13:00,98.275,98.3,98.26,98.3,1362400003.0
2007-11-27 17:14:00,98.3,98.3,98.24,98.265,1295399999.0
2007-11-27 17:15:00,98.275,98.305,98.265,98.295,986900000.0
2007-11-27 17:16:00,98.295,98.305,98.275,98.305,892000004.0
2007-11-27 17:17:00,98.305,98.345,98.29,98.33,982200003.0
2007-11-27 17:18:00,98.325,98.375,98.305,98.365,1419199998.0
2007-11-27 17:19:00,98.365,98.375,98.315,98.335,679900002.0
2007-11-27 17:20:00,98.325,98.335,98.3,98.31,1109700000.0
2007-11-27 17:21:00,98.31,98.33,98.295,98.315,1332299996.0
2007-11-27 17:22:00,98.315,98.375,98.315,98.37,1094900001.0
2007-11-27 17:23:00,98.37,98.39,98.355,98.365,1373700004.0
2007-11-27 17:24:00,98.365,98.39,98.355,98.365,1263900001.0
2007-11-27 17:25:00,98.365,98.365,98.295,98.325,1890799995.0
2007-11-27 17:26:00,98.325,98.345,98.285,98.305,1047500000.0
2007-11-27 17:27:00,98.305,98.305,98.255,98.255,1739799978.0
2007-11-27 17:28:00,98.255,98.31,98.255,98.285,1490699988.0
2007-11-27 17:29:00,98.29,98.31,98.275,98.305,780699998.0
2007-11-27 17:30:00,98.305,98.37,98.295,98.355,1773400020.0
2007-11-27 17:31:00,98.375,98.4,98.355,98.39,1191900006.0
2007-11-27 17:32:00,98.395,98.44,98.375,98.385,1138100003.0
2007-11-27 17:33:00,98.39,98.4,98.345,98.345,748800000.0
2007-11-27 17:34:00,98.345,98.355,98.325,98.335,1039400000.0
2007-11-27 17:35:00,98.34,98.36,98.305,98.305,923200000.0
2007-11-27 17:36:00,98.305,98.355,98.295,98.345,696600000.0
2007-11-27 17:37:00,98.345,98.415,98.345,98.41,1291299998.0
2007-11-27 17:38:00,98.41,98.425,98.39,98.405,1164200008.0
2007-11-27 17:39:00,98.415,98.415,98.355,98.395,1352800012.0
2007-11-27 17:40:00,98.395,98.445,98.395,98.415,1138699999.0
2007-11-27 17:41:00,98.415,98.435,98.405,98.405,1404500003.0
2007-11-27 17:42:00,98.405,98.415,98.375,98.385,1227099999.0
2007-11-27 17:43:00,98.385,98.505,98.385,98.495,1044600000.0
2007-11-27 17:44:00,98.505,98.525,98.485,98.505,766800001.0
2007-11-27 17:45:00,98.505,98.545,98.505,98.515,1193200002.0
2007-11-27 17:46:00,98.525,98.575,98.515,98.55,832499999.0
2007-11-27 17:47:00,98.55,98.565,98.54,98.54,616300001.0
2007-11-27 17:48:00,98.54,98.575,98.54,98.575,717100000.0
2007-11-27 17:49:00,98.575,98.575,98.535,98.56,1000200002.0
2007-11-27 17:50:00,98.56,98.615,98.55,98.6,952100000.0
2007-11-27 17:51:00,98.6,98.625,98.595,98.605,874700000.0
2007-11-27 17:52:00,98.605,98.615,98.545,98.605,943400000.0
2007-11-27 17:53:00,98.605,98.605,98.555,98.575,480300000.0
2007-11-27 17:54:00,98.575,98.575,98.535,98.55,859800003.0
2007-11-27 17:55:00,98.545,98.595,98.535,98.575,848399997.0
2007-11-27 17:56:00,98.57,98.6,98.555,98.59,901700004.0
2007-11-27 17:57:00,98.59,98.605,98.56,98.605,1137100002.0
2007-11-27 17:58:00,98.605,98.615,98.585,98.615,453900000.0
2007-11-27 17:59:00,98.615,98.615,98.555,98.555,526200000.0
2007-11-27 18:00:00,98.555,98.575,98.535,98.535,692000000.0
2007-11-27 18:01:00,98.535,98.565,98.535,98.54,405900000.0
2007-11-27 18:02:00,98.54,98.56,98.53,98.53,413100000.0
2007-11-27 18:03:00,98.535,98.535,98.505,98.525,888900000.0
2007-11-27 18:04:00,98.535,98.535,98.475,98.505,1074800002.0
2007-11-27 18:05:00,98.495,98.515,98.495,98.515,331800000.0
2007-11-27 18:06:00,98.51,98.525,98.465,98.465,770800000.0
2007-11-27 18:07:00,98.465,98.485,98.415,98.435,539600000.0
2007-11-27 18:08:00,98.425,98.445,98.375,98.38,776700000.0
2007-11-27 18:09:00,98.385,98.425,98.385,98.42,650800000.0
2007-11-27 18:10:00,98.415,98.45,98.395,98.44,1024899999.0
2007-11-27 18:11:00,98.435,98.46,98.415,98.455,1162500001.0
2007-11-27 18:12:00,98.445,98.46,98.365,98.365,848600000.0
2007-11-27 18:13:00,98.365,98.395,98.355,98.355,951400000.0
2007-11-27 18:14:00,98.36,98.385,98.325,98.335,798800000.0
2007-11-27 18:15:00,98.335,98.37,98.335,98.365,647199999.0
2007-11-27 18:16:00,98.365,98.415,98.345,98.415,890500000.0
2007-11-27 18:17:00,98.415,98.415,98.375,98.395,869800000.0
2007-11-27 18:18:00,98.395,98.425,98.395,98.425,394200000.0
2007-11-27 18:19:00,98.425,98.425,98.38,98.395,871100000.0
2007-11-27 18:20:00,98.39,98.395,98.315,98.32,1688900008.0
2007-11-27 18:21:00,98.315,98.33,98.29,98.295,1400400001.0
2007-11-27 18:22:00,98.295,98.32,98.275,98.315,808300000.0
2007-11-27 18:23:00,98.315,98.325,98.275,98.315,782699998.0
2007-11-27 18:24:00,98.315,98.345,98.3,98.315,822200000.0
2007-11-27 18:25:00,98.315,98.38,98.305,98.375,1003900000.0
2007-11-27 18:26:00,98.375,98.415,98.365,98.415,793200000.0
2007-11-27 18:27:00,98.415,98.435,98.395,98.415,918999996.0
2007-11-27 18:28:00,98.405,98.41,98.375,98.405,1199100000.0
2007-11-27 18:29:00,98.405,98.415,98.355,98.395,1401900001.0
2007-11-27 18:30:00,98.4,98.415,98.365,98.375,792400005.0
2007-11-27 18:31:00,98.375,98.395,98.365,98.39,695300003.0
2007-11-27 18:32:00,98.39,98.395,98.365,98.39,878799998.0
2007-11-27 18:33:00,98.39,98.46,98.385,98.425,1053400001.0
2007-11-27 18:34:00,98.425,98.435,98.385,98.395,1007699998.0
2007-11-27 18:35:00,98.395,98.445,98.395,98.42,706600000.0
2007-11-27 18:36:00,98.435,98.455,98.42,98.45,267100000.0
2007-11-27 18:37:00,98.45,98.455,98.415,98.43,231000000.0
2007-11-27 18:38:00,98.43,98.435,98.375,98.395,883299998.0
2007-11-27 18:39:00,98.395,98.405,98.365,98.365,1271499998.0
2007-11-27 18:40:00,98.365,98.405,98.355,98.355,729499999.0
2007-11-27 18:41:00,98.355,98.395,98.355,98.365,632100000.0
2007-11-27 18:42:00,98.365,98.375,98.325,98.325,1199299998.0
2007-11-27 18:43:00,98.34,98.365,98.295,98.305,1050199998.0
2007-11-27 18:44:00,98.305,98.315,98.275,98.31,861199997.0
2007-11-27 18:45:00,98.31,98.31,98.265,98.295,822400001.0
2007-11-27 18:46:00,98.295,98.3,98.25,98.265,648600000.0
2007-11-27 18:47:00,98.25,98.29,98.25,98.27,1128100000.0
2007-11-27 18:48:00,98.27,98.285,98.255,98.27,1085499998.0
2007-11-27 18:49:00,98.27,98.295,98.255,98.275,978300003.0
2007-11-27 18:50:00,98.275,98.285,98.265,98.265,544800000.0
2007-11-27 18:51:00,98.265,98.27,98.215,98.22,729537600.0
2007-11-27 18:52:00,98.22,98.22,98.175,98.2,956300000.0
2007-11-27 18:53:00,98.2,98.255,98.195,98.25,856800007.0
2007-11-27 18:54:00,98.26,98.265,98.24,98.245,439200001.0
2007-11-27 18:55:00,98.235,98.27,98.225,98.235,1203999998.0
2007-11-27 18:56:00,98.235,98.26,98.225,98.25,1002099995.0
2007-11-27 18:57:00,98.25,98.275,98.235,98.255,806600004.0
2007-11-27 18:58:00,98.265,98.28,98.245,98.245,491700003.0
2007-11-27 18:59:00,98.245,98.275,98.24,98.27,559200000.0
2007-11-27 19:00:00,98.27,98.275,98.24,98.24,488600000.0
2007-11-27 19:01:00,98.24,98.275,98.24,98.265,250400000.0
2007-11-27 19:02:00,98.265,98.285,98.245,98.25,477200000.0
2007-11-27 19:03:00,98.25,98.25,98.225,98.25,273199999.0
2007-11-27 19:04:00,98.25,98.25,98.23,98.24,201099999.0
2007-11-27 19:05:00,98.235,98.24,98.215,98.215,341100000.0
2007-11-27 19:06:00,98.215,98.215,98.185,98.205,828499996.0
2007-11-27 19:07:00,98.205,98.215,98.19,98.205,641000001.0
2007-11-27 19:08:00,98.2,98.215,98.185,98.215,741800000.0
2007-11-27 19:09:00,98.205,98.235,98.205,98.225,432399999.0
2007-11-27 19:10:00,98.225,98.245,98.215,98.22,395500001.0
2007-11-27 19:11:00,98.22,98.225,98.175,98.175,709500000.0
2007-11-27 19:12:00,98.175,98.18,98.135,98.165,1090299999.0
2007-11-27 19:13:00,98.17,98.185,98.145,98.15,311900000.0
2007-11-27 19:14:00,98.15,98.15,98.085,98.085,693700002.0
2007-11-27 19:15:00,98.085,98.1,98.065,98.085,743299991.0
2007-11-27 19:16:00,98.085,98.12,98.085,98.115,812999996.0
2007-11-27 19:17:00,98.115,98.13,98.085,98.085,1451199995.0
2007-11-27 19:18:00,98.095,98.135,98.095,98.12,712899988.0
2007-11-27 19:19:00,98.12,98.14,98.115,98.115,909099982.0
2007-11-27 19:20:00,98.125,98.145,98.105,98.11,503699999.0
2007-11-27 19:21:00,98.11,98.14,98.11,98.14,354399999.0
2007-11-27 19:22:00,98.135,98.17,98.135,98.17,781799992.0
2007-11-27 19:23:00,98.165,98.195,98.165,98.195,481400000.0
2007-11-27 19:24:00,98.195,98.235,98.175,98.225,649199998.0
2007-11-27 19:25:00,98.225,98.225,98.205,98.205,761499997.0
2007-11-27 19:26:00,98.205,98.215,98.155,98.17,731199997.0
2007-11-27 19:27:00,98.165,98.19,98.165,98.175,223800000.0
2007-11-27 19:28:00,98.18,98.2,98.165,98.185,453899998.0
2007-11-27 19:29:00,98.185,98.2,98.185,98.195,167100000.0
2007-11-27 19:30:00,98.195,98.245,98.185,98.24,983700001.0
2007-11-27 19:31:00,98.24,98.275,98.235,98.25,770499995.0
2007-11-27 19:32:00,98.25,98.25,98.205,98.215,413500000.0
2007-11-27 19:33:00,98.215,98.235,98.205,98.225,518200000.0
2007-11-27 19:34:00,98.22,98.255,98.215,98.215,705499999.0
2007-11-27 19:35:00,98.215,98.225,98.195,98.215,590800001.0
2007-11-27 19:36:00,98.215,98.275,98.205,98.255,486899999.0
2007-11-27 19:37:00,98.27,98.285,98.225,98.225,643900001.0
2007-11-27 19:38:00,98.225,98.265,98.22,98.235,631499997.0
2007-11-27 19:39:00,98.235,98.245,98.21,98.21,584199995.0
2007-11-27 19:40:00,98.225,98.265,98.215,98.23,588000000.0
2007-11-27 19:41:00,98.235,98.255,98.21,98.225,610800000.0
2007-11-27 19:42:00,98.215,98.245,98.215,98.235,393899999.0
2007-11-27 19:43:00,98.235,98.245,98.225,98.235,809599988.0
2007-11-27 19:44:00,98.235,98.235,98.205,98.23,621800000.0
2007-11-27 19:45:00,98.235,98.26,98.225,98.245,781199995.0
2007-11-27 19:46:00,98.245,98.275,98.245,98.275,297600000.0
2007-11-27 19:47:00,98.275,98.285,98.27,98.275,417200000.0
2007-11-27 19:48:00,98.275,98.305,98.275,98.295,335300000.0
2007-11-27 19:49:00,98.295,98.305,98.285,98.295,467300000.0
2007-11-27 19:50:00,98.295,98.315,98.245,98.255,602900002.0
2007-11-27 19:51:00,98.245,98.265,98.245,98.265,296900000.0
2007-11-27 19:52:00,98.265,98.285,98.255,98.275,215200000.0
2007-11-27 19:53:00,98.275,98.295,98.275,98.275,230100000.0
2007-11-27 19:54:00,98.275,98.305,98.275,98.295,371500000.0
2007-11-27 19:55:00,98.295,98.305,98.255,98.255,297000000.0
2007-11-27 19:56:00,98.255,98.255,98.215,98.215,393400000.0
2007-11-27 19:57:00,98.23,98.23,98.21,98.215,233000000.0
2007-11-27 19:58:00,98.23,98.23,98.215,98.225,104700000.0
2007-11-27 19:59:00,98.23,98.23,98.185,98.185,378600000.0
2007-11-27 20:00:00,98.185,98.21,98.185,98.205,555299998.0
2007-11-27 20:01:00,98.205,98.225,98.195,98.205,387100000.0
2007-11-27 20:02:00,98.205,98.215,98.205,98.215,229400000.0
2007-11-27 20:03:00,98.22,98.225,98.185,98.19,279100000.0
2007-11-27 20:04:00,98.19,98.2,98.18,98.19,167400000.0
2007-11-27 20:05:00,98.2,98.2,98.175,98.185,398200000.0
2007-11-27 20:06:00,98.185,98.195,98.165,98.165,468399996.0
2007-11-27 20:07:00,98.175,98.205,98.175,98.195,362000000.0
2007-11-27 20:08:00,98.185,98.195,98.175,98.175,500700000.0
2007-11-27 20:09:00,98.175,98.195,98.17,98.19,481000000.0
2007-11-27 20:10:00,98.185,98.205,98.175,98.205,596900000.0
2007-11-27 20:11:00,98.205,98.225,98.195,98.205,253500000.0
2007-11-27 20:12:00,98.21,98.215,98.185,98.195,238400000.0
2007-11-27 20:13:00,98.195,98.2,98.15,98.15,212900001.0
2007-11-27 20:14:00,98.15,98.2,98.14,98.185,553199999.0
2007-11-27 20:15:00,98.185,98.2,98.165,98.18,347900000.0
2007-11-27 20:16:00,98.18,98.205,98.18,98.205,110000000.0
2007-11-27 20:17:00,98.205,98.205,98.175,98.19,393900000.0
2007-11-27 20:18:00,98.19,98.2,98.165,98.19,832100001.0
2007-11-27 20:19:00,98.195,98.195,98.175,98.185,544200000.0
2007-11-27 20:20:00,98.185,98.225,98.185,98.215,723400000.0
2007-11-27 20:21:00,98.215,98.235,98.215,98.225,198200000.0
2007-11-27 20:22:00,98.235,98.24,98.215,98.23,822500003.0
2007-11-27 20:23:00,98.235,98.24,98.225,98.235,398499998.0
2007-11-27 20:24:00,98.24,98.265,98.235,98.24,373600001.0
2007-11-27 20:25:00,98.245,98.295,98.235,98.275,641299996.0
2007-11-27 20:26:00,98.28,98.34,98.28,98.34,1333600004.0
2007-11-27 20:27:00,98.33,98.385,98.325,98.385,438400000.0
2007-11-27 20:28:00,98.39,98.405,98.375,98.375,780900000.0
2007-11-27 20:29:00,98.375,98.385,98.355,98.355,544900000.0
2007-11-27 20:30:00,98.355,98.385,98.35,98.37,1050200000.0
2007-11-27 20:31:00,98.37,98.375,98.325,98.345,961999999.0
2007-11-27 20:32:00,98.345,98.375,98.295,98.32,895799999.0
2007-11-27 20:33:00,98.325,98.355,98.32,98.325,392100000.0
2007-11-27 20:34:00,98.325,98.365,98.315,98.36,373700000.0
2007-11-27 20:35:00,98.36,98.365,98.345,98.355,708000000.0
2007-11-27 20:36:00,98.355,98.365,98.345,98.345,288600000.0
2007-11-27 20:37:00,98.345,98.375,98.315,98.325,545999995.0
2007-11-27 20:38:00,98.315,98.335,98.305,98.305,413899998.0
2007-11-27 20:39:00,98.305,98.325,98.295,98.295,445300000.0
2007-11-27 20:40:00,98.295,98.305,98.255,98.285,664399999.0
2007-11-27 20:41:00,98.285,98.325,98.285,98.315,574900000.0
2007-11-27 20:42:00,98.315,98.315,98.295,98.315,356700000.0
2007-11-27 20:43:00,98.315,98.315,98.285,98.285,332500000.0
2007-11-27 20:44:00,98.285,98.295,98.275,98.295,263700000.0
2007-11-27 20:45:00,98.295,98.305,98.285,98.295,415800000.0
2007-11-27 20:46:00,98.285,98.305,98.285,98.305,388499999.0
2007-11-27 20:47:00,98.305,98.325,98.285,98.325,389999997.0
2007-11-27 20:48:00,98.315,98.365,98.315,98.355,330900000.0
2007-11-27 20:49:00,98.355,98.375,98.325,98.335,586499998.0
2007-11-27 20:50:00,98.335,98.345,98.305,98.315,413299999.0
2007-11-27 20:51:00,98.31,98.325,98.285,98.305,411600000.0
2007-11-27 20:52:00,98.315,98.315,98.28,98.29,636900000.0
2007-11-27 20:53:00,98.29,98.295,98.265,98.275,749900008.0
2007-11-27 20:54:00,98.275,98.295,98.265,98.275,432900000.0
2007-11-27 20:55:00,98.275,98.285,98.255,98.285,395900000.0
2007-11-27 20:56:00,98.285,98.325,98.275,98.32,247700000.0
2007-11-27 20:57:00,98.32,98.34,98.305,98.315,472500000.0
2007-11-27 20:58:00,98.325,98.33,98.285,98.315,429000000.0
2007-11-27 20:59:00,98.315,98.33,98.305,98.315,520199997.0
2007-11-27 21:00:00,98.325,98.325,98.29,98.305,471400003.0
2007-11-27 21:01:00,98.295,98.345,98.26,98.315,544400000.0
2007-11-27 21:02:00,98.32,98.335,98.26,98.26,801700000.0
2007-11-27 21:03:00,98.26,98.275,98.235,98.265,448700000.0
2007-11-27 21:04:00,98.26,98.28,98.255,98.26,415600004.0
2007-11-27 21:05:00,98.26,98.285,98.245,98.265,955600010.0
2007-11-27 21:06:00,98.26,98.305,98.255,98.285,875199994.0
2007-11-27 21:07:00,98.285,98.3,98.285,98.295,328599999.0
2007-11-27 21:08:00,98.295,98.305,98.28,98.285,661499999.0
2007-11-27 21:09:00,98.275,98.285,98.245,98.255,697000003.0
2007-11-27 21:10:00,98.255,98.265,98.25,98.265,217600000.0
2007-11-27 21:11:00,98.265,98.275,98.235,98.275,550800005.0
2007-11-27 21:12:00,98.275,98.32,98.275,98.305,259800005.0
2007-11-27 21:13:00,98.315,98.345,98.3,98.305,294500000.0
2007-11-27 21:14:00,98.31,98.365,98.295,98.345,736599994.0
2007-11-27 21:15:00,98.335,98.345,98.3,98.31,393600000.0
2007-11-27 21:16:00,98.305,98.315,98.285,98.285,255600000.0
2007-11-27 21:17:00,98.29,98.315,98.285,98.29,439200002.0
2007-11-27 21:18:00,98.295,98.315,98.285,98.29,307300000.0
2007-11-27 21:19:00,98.29,98.325,98.29,98.325,310500000.0
2007-11-27 21:20:00,98.325,98.345,98.305,98.325,836100006.0
2007-11-27 21:21:00,98.33,98.36,98.325,98.335,459199995.0
2007-11-27 21:22:00,98.335,98.345,98.325,98.345,683199999.0
2007-11-27 21:23:00,98.335,98.345,98.315,98.33,699499995.0
2007-11-27 21:24:00,98.33,98.35,98.325,98.35,666800009.0
2007-11-27 21:25:00,98.35,98.38,98.315,98.32,362499999.0
2007-11-27 21:26:00,98.325,98.33,98.315,98.315,305100000.0
2007-11-27 21:27:00,98.315,98.365,98.315,98.345,529000000.0
2007-11-27 21:28:00,98.335,98.355,98.325,98.34,617100001.0
2007-11-27 21:29:00,98.34,98.34,98.305,98.305,406500010.0
2007-11-27 21:30:00,98.305,98.315,98.285,98.31,709300004.0
2007-11-27 21:31:00,98.31,98.33,98.31,98.325,90900000.0
2007-11-27 21:32:00,98.315,98.325,98.305,98.305,153900000.0
2007-11-27 21:33:00,98.3,98.32,98.285,98.295,441800000.0
2007-11-27 21:34:00,98.295,98.325,98.285,98.29,241900003.0
2007-11-27 21:35:00,98.295,98.305,98.235,98.235,434800000.0
2007-11-27 21:36:00,98.235,98.295,98.225,98.275,441500000.0
2007-11-27 21:37:00,98.275,98.28,98.245,98.255,454800000.0
2007-11-27 21:38:00,98.255,98.27,98.245,98.255,435900000.0
2007-11-27 21:39:00,98.255,98.285,98.225,98.285,399500000.0
2007-11-27 21:40:00,98.285,98.305,98.255,98.285,956200002.0
2007-11-27 21:41:00,98.285,98.29,98.255,98.275,452700001.0
2007-11-27 21:42:00,98.27,98.275,98.215,98.23,626400001.0
2007-11-27 21:43:00,98.23,98.23,98.145,98.185,1096399999.0
2007-11-27 21:44:00,98.175,98.25,98.175,98.23,714800003.0
2007-11-27 21:45:00,98.235,98.295,98.205,98.27,1010600001.0
2007-11-27 21:46:00,98.275,98.325,98.245,98.285,1154100001.0
2007-11-27 21:47:00,98.285,98.32,98.265,98.31,564100000.0
2007-11-27 21:48:00,98.315,98.39,98.305,98.345,827700000.0
2007-11-27 21:49:00,98.345,98.345,98.325,98.325,507800000.0
2007-11-27 21:50:00,98.325,98.365,98.325,98.365,613600000.0
2007-11-27 21:51:00,98.365,98.365,98.335,98.365,465400000.0
2007-11-27 21:52:00,98.365,98.375,98.345,98.345,580600000.0
2007-11-27 21:53:00,98.345,98.345,98.305,98.315,773000005.0
2007-11-27 21:54:00,98.315,98.345,98.295,98.32,494000000.0
2007-11-27 21:55:00,98.32,98.325,98.285,98.31,717900002.0
2007-11-27 21:56:00,98.315,98.345,98.295,98.335,1054400001.0
2007-11-27 21:57:00,98.345,98.365,98.315,98.335,1505799997.0
2007-11-27 21:58:00,98.335,98.375,98.33,98.335,1050700001.0
2007-11-27 21:59:00,98.335,98.365,98.335,98.355,815699997.0
2007-11-27 22:00:00,98.35,98.365,98.325,98.345,675200000.0
2007-11-27 22:01:00,98.35,98.38,98.33,98.335,704899998.0
2007-11-27 22:02:00,98.33,98.335,98.295,98.305,995700001.0
2007-11-27 22:03:00,98.305,98.325,98.295,98.305,428600002.0
2007-11-27 22:04:00,98.305,98.33,98.295,98.31,349099998.0
2007-11-27 22:05:00,98.31,98.335,98.305,98.305,841400012.0
2007-11-27 22:06:00,98.315,98.345,98.305,98.335,716600002.0
2007-11-27 22:07:00,98.335,98.355,98.305,98.31,738700002.0
2007-11-27 22:08:00,98.31,98.335,98.295,98.305,436700001.0
2007-11-27 22:09:00,98.305,98.305,98.275,98.295,259500001.0
2007-11-27 22:10:00,98.295,98.335,98.285,98.335,357800002.0
2007-11-27 22:11:00,98.335,98.405,98.335,98.39,233400000.0
2007-11-27 22:12:00,98.39,98.425,98.365,98.415,763799998.0
2007-11-27 22:13:00,98.415,98.445,98.415,98.44,446100001.0
2007-11-27 22:14:00,98.435,98.44,98.405,98.405,225100000.0
2007-11-27 22:15:00,98.405,98.415,98.385,98.395,235800000.0
2007-11-27 22:16:00,98.405,98.44,98.365,98.395,789699998.0
2007-11-27 22:17:00,98.395,98.43,98.385,98.39,320900000.0
2007-11-27 22:18:00,98.39,98.435,98.39,98.425,207099999.0
2007-11-27 22:19:00,98.43,98.495,98.42,98.485,161000000.0
2007-11-27 22:20:00,98.485,98.485,98.455,98.465,569899997.0
2007-11-27 22:21:00,98.465,98.505,98.455,98.475,396499999.0
2007-11-27 22:22:00,98.475,98.475,98.455,98.475,484500004.0
2007-11-27 22:23:00,98.475,98.5,98.465,98.475,669800007.0
2007-11-27 22:24:00,98.475,98.495,98.455,98.475,716700000.0
2007-11-27 22:25:00,98.475,98.48,98.43,98.43,468299999.0
2007-11-27 22:26:00,98.43,98.43,98.375,98.385,932700003.0
2007-11-27 22:27:00,98.385,98.39,98.345,98.365,848800002.0
2007-11-27 22:28:00,98.365,98.395,98.345,98.395,341800000.0
2007-11-27 22:29:00,98.395,98.425,98.37,98.41,742700005.0
2007-11-27 22:30:00,98.41,98.44,98.395,98.4,301900000.0
2007-11-27 22:31:00,98.395,98.43,98.395,98.41,385500001.0
2007-11-27 22:32:00,98.415,98.46,98.41,98.445,404099996.0
2007-11-27 22:33:00,98.44,98.46,98.415,98.435,384800000.0
2007-11-27 22:34:00,98.435,98.495,98.435,98.465,602600000.0
2007-11-27 22:35:00,98.47,98.51,98.465,98.485,216100001.0
2007-11-27 22:36:00,98.475,98.49,98.455,98.485,883799999.0
2007-11-27 22:37:00,98.48,98.51,98.455,98.51,978299997.0
2007-11-27 22:38:00,98.51,98.51,98.455,98.46,468099999.0
2007-11-27 22:39:00,98.46,98.515,98.455,98.475,249700000.0
2007-11-27 22:40:00,98.475,98.54,98.475,98.5,359200000.0
2007-11-27 22:41:00,98.5,98.505,98.465,98.465,686900002.0
2007-11-27 22:42:00,98.465,98.475,98.445,98.475,624500006.0
2007-11-27 22:43:00,98.475,98.475,98.425,98.435,550599999.0
2007-11-27 22:44:00,98.44,98.505,98.43,98.465,591700000.0
2007-11-27 22:45:00,98.465,98.485,98.45,98.475,712300000.0
2007-11-27 22:46:00,98.475,98.505,98.465,98.475,841499998.0
2007-11-27 22:47:00,98.47,98.48,98.455,98.47,243500000.0
2007-11-27 22:48:00,98.47,98.495,98.465,98.465,163600000.0
2007-11-27 22:49:00,98.465,98.5,98.455,98.495,620900001.0
2007-11-27 22:50:00,98.495,98.495,98.475,98.49,179200000.0
2007-11-27 22:51:00,98.485,98.505,98.48,98.48,317800002.0
2007-11-27 22:52:00,98.48,98.485,98.455,98.455,555500000.0
2007-11-27 22:53:00,98.455,98.465,98.42,98.465,1046799998.0
2007-11-27 22:54:00,98.465,98.485,98.44,98.45,475700001.0
2007-11-27 22:55:00,98.45,98.5,98.445,98.495,441500000.0
2007-11-27 22:56:00,98.485,98.52,98.475,98.52,1063099998.0
2007-11-27 22:57:00,98.515,98.515,98.495,98.505,478400000.0
2007-11-27 22:58:00,98.495,98.505,98.475,98.49,676099996.0
2007-11-27 22:59:00,98.49,98.505,98.485,98.495,227200000.0
2007-11-27 23:00:00,98.495,98.495,98.455,98.475,858099996.0
2007-11-27 23:01:00,98.465,98.48,98.435,98.435,365900000.0
2007-11-27 23:02:00,98.435,98.455,98.435,98.445,491500004.0
2007-11-27 23:03:00,98.455,98.455,98.445,98.455,342600001.0
2007-11-27 23:04:00,98.455,98.455,98.435,98.435,151900000.0
2007-11-27 23:05:00,98.435,98.445,98.425,98.435,224800000.0
2007-11-27 23:06:00,98.425,98.47,98.425,98.465,376299999.0
2007-11-27 23:07:00,98.47,98.485,98.435,98.445,455899998.0
2007-11-27 23:08:00,98.445,98.475,98.445,98.455,747899999.0
2007-11-27 23:09:00,98.465,98.465,98.435,98.455,247700000.0
2007-11-27 23:10:00,98.455,98.465,98.45,98.455,173600000.0
2007-11-27 23:11:00,98.455,98.465,98.44,98.445,487000000.0
2007-11-27 23:12:00,98.445,98.47,98.445,98.455,267400000.0
2007-11-27 23:13:00,98.455,98.455,98.45,98.455,30000000.0
2007-11-27 23:14:00,98.455,98.505,98.455,98.485,380600000.0
2007-11-27 23:15:00,98.485,98.5,98.475,98.485,296900000.0
2007-11-27 23:16:00,98.485,98.485,98.435,98.46,656100002.0
2007-11-27 23:17:00,98.46,98.485,98.455,98.48,144500000.0
2007-11-27 23:18:00,98.48,98.5,98.475,98.5,164400000.0
2007-11-27 23:19:00,98.5,98.5,98.465,98.47,376900000.0
2007-11-27 23:20:00,98.47,98.48,98.465,98.465,147800000.0
2007-11-27 23:21:00,98.455,98.525,98.455,98.495,743399999.0
2007-11-27 23:22:00,98.495,98.51,98.495,98.495,165200000.0
2007-11-27 23:23:00,98.495,98.52,98.485,98.52,519600001.0
2007-11-27 23:24:00,98.52,98.525,98.495,98.505,318000002.0
2007-11-27 23:25:00,98.52,98.535,98.49,98.505,136500000.0
2007-11-27 23:26:00,98.505,98.505,98.485,98.495,268800000.0
2007-11-27 23:27:00,98.495,98.495,98.485,98.485,167400000.0
2007-11-27 23:28:00,98.485,98.535,98.465,98.515,434900000.0
2007-11-27 23:29:00,98.515,98.575,98.51,98.56,581600000.0
2007-11-27 23:30:00,98.56,98.59,98.545,98.585,339400001.0
2007-11-27 23:31:00,98.585,98.585,98.56,98.565,787200000.0
2007-11-27 23:32:00,98.565,98.595,98.555,98.595,550700000.0
2007-11-27 23:33:00,98.585,98.62,98.585,98.595,487399999.0
2007-11-27 23:34:00,98.595,98.675,98.595,98.655,1070799993.0
2007-11-27 23:35:00,98.655,98.725,98.65,98.72,906800001.0
2007-11-27 23:36:00,98.72,98.735,98.675,98.715,936799999.0
2007-11-27 23:37:00,98.715,98.725,98.69,98.705,533500001.0
2007-11-27 23:38:00,98.695,98.695,98.665,98.675,824900001.0
2007-11-27 23:39:00,98.665,98.675,98.635,98.665,828300002.0
2007-11-27 23:40:00,98.655,98.67,98.645,98.655,351200001.0
2007-11-27 23:41:00,98.655,98.655,98.615,98.63,558400003.0
2007-11-27 23:42:00,98.635,98.645,98.61,98.625,754499991.0
2007-11-27 23:43:00,98.625,98.635,98.615,98.615,576100000.0
2007-11-27 23:44:00,98.615,98.62,98.595,98.62,627500000.0
2007-11-27 23:45:00,98.62,98.62,98.595,98.605,542800003.0
2007-11-27 23:46:00,98.605,98.625,98.605,98.625,383600000.0
2007-11-27 23:47:00,98.625,98.625,98.605,98.605,472800000.0
2007-11-27 23:48:00,98.605,98.615,98.605,98.61,324800000.0
2007-11-27 23:49:00,98.61,98.625,98.59,98.605,492800000.0
2007-11-27 23:50:00,98.6,98.615,98.585,98.615,545700001.0
2007-11-27 23:51:00,98.595,98.605,98.545,98.575,804400000.0
2007-11-27 23:52:00,98.575,98.62,98.565,98.585,810800000.0
2007-11-27 23:53:00,98.585,98.59,98.56,98.59,518900000.0
2007-11-27 23:54:00,98.575,98.595,98.575,98.575,114100000.0
2007-11-27 23:55:00,98.575,98.59,98.57,98.585,330000000.0
2007-11-27 23:56:00,98.585,98.59,98.57,98.575,320000000.0
2007-11-27 23:57:00,98.575,98.58,98.54,98.55,422300000.0
2007-11-27 23:58:00,98.545,98.58,98.54,98.58,419000000.0
2007-11-27 23:59:00,98.58,98.59,98.54,98.54,281800000.0
2007-11-28 00:00:00,98.55,98.56,98.52,98.56,176900000.0
2007-11-28 00:01:00,98.56,98.56,98.48,98.48,339900000.0
2007-11-28 00:02:00,98.49,98.53,98.44,98.53,414800000.0
2007-11-28 00:03:00,98.53,98.59,98.53,98.57,285000000.0
2007-11-28 00:04:00,98.57,98.58,98.55,98.56,230299999.0
2007-11-28 00:05:00,98.56,98.56,98.52,98.53,419600000.0
2007-11-28 00:06:00,98.53,98.54,98.46,98.52,412000000.0
2007-11-28 00:07:00,98.52,98.53,98.485,98.51,348600000.0
2007-11-28 00:08:00,98.51,98.52,98.48,98.48,272900000.0
2007-11-28 00:09:00,98.51,98.51,98.455,98.48,224800000.0
2007-11-28 00:10:00,98.48,98.49,98.43,98.48,316000000.0
2007-11-28 00:11:00,98.48,98.49,98.43,98.49,236100000.0
2007-11-28 00:12:00,98.49,98.49,98.44,98.45,297300000.0
2007-11-28 00:13:00,98.45,98.45,98.415,98.425,572400000.0
2007-11-28 00:14:00,98.425,98.43,98.41,98.41,500300000.0
2007-11-28 00:15:00,98.41,98.45,98.41,98.45,411200000.0
2007-11-28 00:16:00,98.45,98.475,98.43,98.45,642200000.0
2007-11-28 00:17:00,98.46,98.46,98.44,98.44,352500000.0
2007-11-28 00:18:00,98.44,98.45,98.42,98.435,339100004.0
2007-11-28 00:19:00,98.435,98.44,98.41,98.41,308500002.0
2007-11-28 00:20:00,98.41,98.42,98.39,98.4,430400001.0
2007-11-28 00:21:00,98.4,98.4,98.38,98.385,214900000.0
2007-11-28 00:22:00,98.385,98.4,98.35,98.35,403200000.0
2007-11-28 00:23:00,98.35,98.4,98.35,98.36,307200000.0
2007-11-28 00:24:00,98.37,98.38,98.34,98.37,508200000.0
2007-11-28 00:25:00,98.37,98.38,98.36,98.38,442200000.0
2007-11-28 00:26:00,98.38,98.39,98.36,98.37,231200000.0
2007-11-28 00:27:00,98.37,98.37,98.32,98.37,481400000.0
2007-11-28 00:28:00,98.36,98.4,98.36,98.4,615500000.0
2007-11-28 00:29:00,98.4,98.42,98.39,98.4,202600000.0
2007-11-28 00:30:00,98.4,98.4,98.35,98.36,300300000.0
2007-11-28 00:31:00,98.39,98.415,98.36,98.39,472900000.0
2007-11-28 00:32:00,98.39,98.4,98.37,98.38,338500000.0
2007-11-28 00:33:00,98.38,98.38,98.38,98.38,71200000.0
2007-11-28 00:34:00,98.38,98.38,98.35,98.36,142400000.0
2007-11-28 00:35:00,98.36,98.37,98.33,98.34,262499999.0
2007-11-28 00:36:00,98.34,98.38,98.34,98.38,236199997.0
2007-11-28 00:37:00,98.38,98.41,98.38,98.39,288000001.0
2007-11-28 00:38:00,98.39,98.395,98.37,98.375,252000000.0
2007-11-28 00:39:00,98.375,98.375,98.37,98.37,284800000.0
2007-11-28 00:40:00,98.36,98.36,98.35,98.35,336000000.0
2007-11-28 00:41:00,98.35,98.36,98.34,98.36,269600000.0
2007-11-28 00:42:00,98.36,98.36,98.35,98.35,55499999.0
2007-11-28 00:43:00,98.35,98.36,98.34,98.34,275199999.0
2007-11-28 00:44:00,98.34,98.37,98.31,98.33,471699988.0
2007-11-28 00:45:00,98.33,98.38,98.32,98.37,344299999.0
2007-11-28 00:46:00,98.37,98.37,98.32,98.37,465199998.0
2007-11-28 00:47:00,98.335,98.36,98.335,98.36,157999996.0
2007-11-28 00:48:00,98.35,98.39,98.34,98.375,221400000.0
2007-11-28 00:49:00,98.375,98.42,98.36,98.38,422200000.0
2007-11-28 00:50:00,98.39,98.395,98.37,98.39,511400002.0
2007-11-28 00:51:00,98.39,98.4,98.38,98.4,128900000.0
2007-11-28 00:52:00,98.4,98.42,98.39,98.41,193199997.0
2007-11-28 00:53:00,98.41,98.42,98.4,98.41,178200001.0
2007-11-28 00:54:00,98.41,98.41,98.39,98.4,159300000.0
2007-11-28 00:55:00,98.4,98.4,98.35,98.35,412000000.0
2007-11-28 00:56:00,98.35,98.41,98.35,98.41,372500000.0
2007-11-28 00:57:00,98.41,98.48,98.41,98.46,1037199998.0
2007-11-28 00:58:00,98.46,98.46,98.43,98.44,471999997.0
2007-11-28 00:59:00,98.44,98.45,98.43,98.45,108800000.0
2007-11-28 01:00:00,98.45,98.45,98.405,98.43,284799999.0
2007-11-28 01:01:00,98.43,98.45,98.43,98.435,511700000.0
2007-11-28 01:02:00,98.425,98.425,98.385,98.395,656900000.0
2007-11-28 01:03:00,98.395,98.395,98.375,98.39,198500000.0
2007-11-28 01:04:00,98.395,98.41,98.38,98.39,515299996.0
2007-11-28 01:05:00,98.385,98.4,98.385,98.395,530599999.0
2007-11-28 01:06:00,98.395,98.43,98.39,98.405,268900000.0
2007-11-28 01:07:00,98.405,98.44,98.405,98.43,163000000.0
2007-11-28 01:08:00,98.435,98.435,98.405,98.415,495900002.0
2007-11-28 01:09:00,98.415,98.445,98.415,98.435,802399999.0
2007-11-28 01:10:00,98.435,98.465,98.435,98.45,696800002.0
2007-11-28 01:11:00,98.45,98.455,98.435,98.445,439800004.0
2007-11-28 01:12:00,98.445,98.455,98.435,98.44,426000001.0
2007-11-28 01:13:00,98.44,98.45,98.435,98.435,239300000.0
2007-11-28 01:14:00,98.44,98.455,98.435,98.445,308700000.0
2007-11-28 01:15:00,98.445,98.505,98.445,98.5,456100000.0
2007-11-28 01:16:00,98.5,98.51,98.495,98.51,316800000.0
2007-11-28 01:17:00,98.51,98.525,98.495,98.495,910999995.0
2007-11-28 01:18:00,98.505,98.53,98.495,98.53,490800001.0
2007-11-28 01:19:00,98.53,98.535,98.515,98.515,632200001.0
2007-11-28 01:20:00,98.525,98.55,98.525,98.54,529600000.0
2007-11-28 01:21:00,98.555,98.555,98.535,98.54,460800000.0
2007-11-28 01:22:00,98.54,98.555,98.525,98.525,948299997.0
2007-11-28 01:23:00,98.525,98.545,98.525,98.53,561299996.0
2007-11-28 01:24:00,98.53,98.545,98.515,98.515,475000002.0
2007-11-28 01:25:00,98.515,98.535,98.515,98.52,529600000.0
2007-11-28 01:26:00,98.525,98.525,98.495,98.5,778500000.0
2007-11-28 01:27:00,98.485,98.5,98.47,98.475,677600000.0
2007-11-28 01:28:00,98.475,98.485,98.44,98.445,457099998.0
2007-11-28 01:29:00,98.45,98.47,98.445,98.445,437400002.0
2007-11-28 01:30:00,98.445,98.455,98.415,98.435,1144000002.0
2007-11-28 01:31:00,98.435,98.45,98.425,98.435,252799999.0
2007-11-28 01:32:00,98.425,98.45,98.4,98.415,604599998.0
2007-11-28 01:33:00,98.415,98.415,98.4,98.41,257300000.0
2007-11-28 01:34:00,98.405,98.435,98.395,98.415,351599998.0
2007-11-28 01:35:00,98.415,98.465,98.415,98.43,446600000.0
2007-11-28 01:36:00,98.435,98.435,98.405,98.435,625899989.0
2007-11-28 01:37:00,98.425,98.425,98.405,98.405,634299993.0
2007-11-28 01:38:00,98.415,98.415,98.365,98.38,754900000.0
2007-11-28 01:39:00,98.385,98.445,98.375,98.405,688800004.0
2007-11-28 01:40:00,98.42,98.425,98.38,98.405,1023700000.0
2007-11-28 01:41:00,98.405,98.415,98.39,98.395,586200015.0
2007-11-28 01:42:00,98.395,98.405,98.355,98.365,805699999.0
2007-11-28 01:43:00,98.365,98.365,98.34,98.355,899099997.0
2007-11-28 01:44:00,98.35,98.355,98.325,98.35,884899989.0
2007-11-28 01:45:00,98.35,98.35,98.32,98.335,751599988.0
2007-11-28 01:46:00,98.33,98.385,98.325,98.345,547399997.0
2007-11-28 01:47:00,98.345,98.355,98.325,98.355,484999996.0
2007-11-28 01:48:00,98.35,98.365,98.335,98.345,324699999.0
2007-11-28 01:49:00,98.35,98.365,98.325,98.355,597699999.0
2007-11-28 01:50:00,98.355,98.365,98.335,98.355,604100000.0
2007-11-28 01:51:00,98.355,98.365,98.335,98.355,462600000.0
2007-11-28 01:52:00,98.355,98.365,98.335,98.355,787200000.0
2007-11-28 01:53:00,98.355,98.395,98.355,98.385,501500000.0
2007-11-28 01:54:00,98.385,98.395,98.365,98.385,600600001.0
2007-11-28 01:55:00,98.385,98.415,98.375,98.405,710999998.0
2007-11-28 01:56:00,98.405,98.415,98.405,98.415,352000000.0
2007-11-28 01:57:00,98.415,98.425,98.415,98.425,416300000.0
2007-11-28 01:58:00,98.425,98.44,98.405,98.425,454799999.0
2007-11-28 01:59:00,98.415,98.435,98.415,98.425,805499998.0
2007-11-28 02:00:00,98.425,98.435,98.425,98.435,682900003.0
2007-11-28 02:01:00,98.435,98.435,98.425,98.435,767100000.0
2007-11-28 02:02:00,98.435,98.44,98.36,98.36,511399996.0
2007-11-28 02:03:00,98.36,98.395,98.36,98.38,731100004.0
2007-11-28 02:04:00,98.38,98.395,98.375,98.385,487699999.0
2007-11-28 02:05:00,98.385,98.395,98.365,98.385,780300001.0
2007-11-28 02:06:00,98.385,98.395,98.365,98.38,572599999.0
2007-11-28 02:07:00,98.38,98.385,98.345,98.375,658000000.0
2007-11-28 02:08:00,98.375,98.375,98.345,98.355,497799996.0
2007-11-28 02:09:00,98.355,98.375,98.355,98.355,892800003.0
2007-11-28 02:10:00,98.355,98.365,98.35,98.355,694400002.0
2007-11-28 02:11:00,98.355,98.355,98.335,98.345,825099991.0
2007-11-28 02:12:00,98.345,98.375,98.335,98.375,654099998.0
2007-11-28 02:13:00,98.375,98.395,98.365,98.395,528399997.0
2007-11-28 02:14:00,98.385,98.395,98.365,98.365,703800000.0
2007-11-28 02:15:00,98.37,98.375,98.355,98.365,489699997.0
2007-11-28 02:16:00,98.365,98.37,98.365,98.37,178399996.0
2007-11-28 02:17:00,98.37,98.37,98.345,98.355,415100002.0
2007-11-28 02:18:00,98.345,98.365,98.345,98.36,576299999.0
2007-11-28 02:19:00,98.36,98.37,98.345,98.35,504600004.0
2007-11-28 02:20:00,98.355,98.355,98.335,98.34,505999991.0
2007-11-28 02:21:00,98.34,98.355,98.335,98.35,462799997.0
2007-11-28 02:22:00,98.355,98.355,98.325,98.345,700099998.0
2007-11-28 02:23:00,98.345,98.355,98.285,98.305,1352899999.0
2007-11-28 02:24:00,98.305,98.345,98.295,98.32,1249799994.0
2007-11-28 02:25:00,98.32,98.33,98.265,98.265,1368999986.0
2007-11-28 02:26:00,98.265,98.285,98.255,98.265,921300001.0
2007-11-28 02:27:00,98.26,98.32,98.235,98.31,1276700002.0
2007-11-28 02:28:00,98.31,98.335,98.305,98.31,1445900003.0
2007-11-28 02:29:00,98.31,98.325,98.285,98.305,1371500001.0
2007-11-28 02:30:00,98.3,98.335,98.295,98.325,1521400002.0
2007-11-28 02:31:00,98.325,98.335,98.305,98.325,727300001.0
2007-11-28 02:32:00,98.325,98.33,98.305,98.33,1308399993.0
2007-11-28 02:33:00,98.33,98.345,98.315,98.325,763600000.0
2007-11-28 02:34:00,98.325,98.33,98.305,98.305,714399999.0
2007-11-28 02:35:00,98.305,98.305,98.295,98.305,644400000.0
2007-11-28 02:36:00,98.305,98.305,98.29,98.305,710999990.0
2007-11-28 02:37:00,98.305,98.315,98.285,98.295,1102900000.0
2007-11-28 02:38:00,98.295,98.305,98.265,98.27,972800002.0
2007-11-28 02:39:00,98.275,98.285,98.27,98.275,856799998.0
2007-11-28 02:40:00,98.275,98.285,98.265,98.275,698800000.0
2007-11-28 02:41:00,98.275,98.295,98.255,98.275,1037600000.0
2007-11-28 02:42:00,98.275,98.325,98.275,98.285,1121600000.0
2007-11-28 02:43:00,98.285,98.295,98.255,98.275,1212000000.0
2007-11-28 02:44:00,98.275,98.275,98.145,98.155,1703600007.0
2007-11-28 02:45:00,98.16,98.205,98.16,98.185,1002499998.0
2007-11-28 02:46:00,98.185,98.215,98.18,98.195,1154699993.0
2007-11-28 02:47:00,98.195,98.22,98.195,98.2,1085400000.0
2007-11-28 02:48:00,98.2,98.2,98.155,98.155,1517499996.0
2007-11-28 02:49:00,98.155,98.19,98.135,98.19,1315300000.0
2007-11-28 02:50:00,98.19,98.205,98.175,98.195,934999987.0
2007-11-28 02:51:00,98.195,98.205,98.185,98.205,904899998.0
2007-11-28 02:52:00,98.205,98.22,98.195,98.205,945699997.0
2007-11-28 02:53:00,98.205,98.245,98.205,98.23,687900000.0
2007-11-28 02:54:00,98.23,98.23,98.155,98.165,390500000.0
2007-11-28 02:55:00,98.175,98.215,98.155,98.215,2090799992.0
2007-11-28 02:56:00,98.215,98.265,98.205,98.235,1379699996.0
2007-11-28 02:57:00,98.235,98.255,98.225,98.25,832399998.0
2007-11-28 02:58:00,98.25,98.255,98.185,98.185,1045999999.0
2007-11-28 02:59:00,98.185,98.195,98.165,98.195,1014299999.0
2007-11-28 03:00:00,98.195,98.225,98.185,98.215,1095999994.0
2007-11-28 03:01:00,98.21,98.225,98.185,98.185,479200000.0
2007-11-28 03:02:00,98.185,98.195,98.125,98.165,822800002.0
2007-11-28 03:03:00,98.165,98.165,98.115,98.125,893800003.0
2007-11-28 03:04:00,98.135,98.175,98.125,98.175,1254800007.0
2007-11-28 03:05:00,98.175,98.195,98.165,98.195,739900000.0
2007-11-28 03:06:00,98.19,98.205,98.175,98.175,849900000.0
2007-11-28 03:07:00,98.175,98.2,98.16,98.175,839200000.0
2007-11-28 03:08:00,98.175,98.185,98.155,98.165,428799999.0
2007-11-28 03:09:00,98.165,98.165,98.155,98.165,196400000.0
2007-11-28 03:10:00,98.165,98.165,98.145,98.165,558300004.0
2007-11-28 03:11:00,98.165,98.18,98.155,98.165,590100000.0
2007-11-28 03:12:00,98.155,98.185,98.155,98.165,720900001.0
2007-11-28 03:13:00,98.165,98.205,98.165,98.195,1077599999.0
2007-11-28 03:14:00,98.19,98.21,98.185,98.195,805000001.0
2007-11-28 03:15:00,98.195,98.205,98.185,98.185,532800002.0
2007-11-28 03:16:00,98.185,98.195,98.165,98.165,448000000.0
2007-11-28 03:17:00,98.165,98.165,98.075,98.105,975200000.0
2007-11-28 03:18:00,98.105,98.135,98.105,98.135,1001099997.0
2007-11-28 03:19:00,98.14,98.17,98.115,98.14,1462500006.0
2007-11-28 03:20:00,98.145,98.155,98.12,98.14,535100000.0
2007-11-28 03:21:00,98.14,98.225,98.13,98.19,779899997.0
2007-11-28 03:22:00,98.19,98.195,98.165,98.195,531799999.0
2007-11-28 03:23:00,98.195,98.225,98.19,98.215,406600000.0
2007-11-28 03:24:00,98.215,98.235,98.185,98.215,1214599998.0
2007-11-28 03:25:00,98.215,98.23,98.215,98.23,356800000.0
2007-11-28 03:26:00,98.23,98.23,98.155,98.17,658700000.0
2007-11-28 03:27:00,98.165,98.185,98.145,98.175,880800003.0
2007-11-28 03:28:00,98.185,98.185,98.135,98.155,726200000.0
2007-11-28 03:29:00,98.15,98.17,98.135,98.16,1064699996.0
2007-11-28 03:30:00,98.16,98.175,98.12,98.125,1480599996.0
2007-11-28 03:31:00,98.125,98.155,98.11,98.125,1092899994.0
2007-11-28 03:32:00,98.115,98.135,98.105,98.125,691400002.0
2007-11-28 03:33:00,98.125,98.185,98.125,98.16,936100001.0
2007-11-28 03:34:00,98.16,98.16,98.12,98.12,687800001.0
2007-11-28 03:35:00,98.12,98.135,98.085,98.125,1274800000.0
2007-11-28 03:36:00,98.125,98.125,98.095,98.12,1024299998.0
2007-11-28 03:37:00,98.12,98.155,98.12,98.145,819099995.0
2007-11-28 03:38:00,98.145,98.18,98.145,98.175,799999998.0
2007-11-28 03:39:00,98.175,98.195,98.165,98.185,1012100002.0
2007-11-28 03:40:00,98.185,98.245,98.185,98.22,1266999993.0
2007-11-28 03:41:00,98.22,98.24,98.22,98.24,1184300003.0
2007-11-28 03:42:00,98.24,98.255,98.225,98.235,1018799993.0
2007-11-28 03:43:00,98.235,98.245,98.185,98.205,1337100006.0
2007-11-28 03:44:00,98.195,98.24,98.185,98.235,1623300002.0
2007-11-28 03:45:00,98.235,98.255,98.215,98.22,1025700000.0
2007-11-28 03:46:00,98.22,98.255,98.22,98.255,511800000.0
2007-11-28 03:47:00,98.255,98.325,98.255,98.315,1584799997.0
2007-11-28 03:48:00,98.315,98.335,98.295,98.305,1344599999.0
2007-11-28 03:49:00,98.31,98.345,98.305,98.33,862300000.0
2007-11-28 03:50:00,98.33,98.345,98.325,98.345,1037600000.0
2007-11-28 03:51:00,98.345,98.375,98.34,98.35,282500000.0
2007-11-28 03:52:00,98.345,98.395,98.345,98.385,1329600000.0
2007-11-28 03:53:00,98.385,98.405,98.385,98.385,732800000.0
2007-11-28 03:54:00,98.385,98.405,98.365,98.4,767299999.0
2007-11-28 03:55:00,98.4,98.4,98.385,98.385,738800000.0
2007-11-28 03:56:00,98.385,98.385,98.34,98.355,1413400000.0
2007-11-28 03:57:00,98.345,98.355,98.295,98.325,777099996.0
2007-11-28 03:58:00,98.325,98.345,98.315,98.315,839700003.0
2007-11-28 03:59:00,98.315,98.315,98.255,98.285,1170000009.0
2007-11-28 04:00:00,98.285,98.285,98.155,98.165,1580699998.0
2007-11-28 04:01:00,98.16,98.215,98.145,98.155,931999998.0
2007-11-28 04:02:00,98.165,98.165,98.115,98.125,771899997.0
2007-11-28 04:03:00,98.125,98.175,98.125,98.165,630600000.0
2007-11-28 04:04:00,98.165,98.195,98.165,98.165,648700000.0
2007-11-28 04:05:00,98.165,98.195,98.165,98.195,140600000.0
2007-11-28 04:06:00,98.195,98.225,98.175,98.175,282300000.0
2007-11-28 04:07:00,98.175,98.185,98.155,98.175,393900000.0
2007-11-28 04:08:00,98.175,98.235,98.175,98.225,418500000.0
2007-11-28 04:09:00,98.225,98.245,98.22,98.235,689799997.0
2007-11-28 04:10:00,98.235,98.245,98.215,98.215,154300000.0
2007-11-28 04:11:00,98.215,98.215,98.175,98.205,122200000.0
2007-11-28 04:12:00,98.205,98.215,98.165,98.175,237000000.0
2007-11-28 04:13:00,98.175,98.215,98.175,98.215,49900000.0
2007-11-28 04:14:00,98.215,98.225,98.205,98.215,50000000.0
2007-11-28 04:15:00,98.215,98.235,98.215,98.235,67700000.0
2007-11-28 04:16:00,98.235,98.235,98.21,98.225,200900000.0
2007-11-28 04:17:00,98.225,98.225,98.215,98.225,43600000.0
2007-11-28 04:18:00,98.225,98.225,98.215,98.215,19200000.0
2007-11-28 04:19:00,98.215,98.235,98.21,98.225,302600002.0
2007-11-28 04:20:00,98.225,98.24,98.225,98.235,64800000.0
2007-11-28 04:21:00,98.24,98.245,98.22,98.245,213099999.0
2007-11-28 04:22:00,98.245,98.255,98.215,98.215,485600002.0
2007-11-28 04:23:00,98.215,98.245,98.215,98.245,546800000.0
2007-11-28 04:24:00,98.245,98.25,98.225,98.235,630600000.0
2007-11-28 04:25:00,98.235,98.24,98.22,98.24,486700000.0
2007-11-28 04:26:00,98.235,98.235,98.225,98.235,362299999.0
2007-11-28 04:27:00,98.24,98.24,98.225,98.235,462200000.0
2007-11-28 04:28:00,98.235,98.245,98.215,98.235,433699998.0
2007-11-28 04:29:00,98.235,98.235,98.205,98.22,725400002.0
2007-11-28 04:30:00,98.22,98.235,98.205,98.225,151100000.0
2007-11-28 04:31:00,98.225,98.225,98.195,98.205,99100000.0
2007-11-28 04:32:00,98.205,98.215,98.195,98.2,25600000.0
2007-11-28 04:33:00,98.2,98.2,98.175,98.185,100600000.0
2007-11-28 04:34:00,98.185,98.195,98.175,98.19,193700000.0
2007-11-28 04:35:00,98.195,98.205,98.165,98.165,351900000.0
2007-11-28 04:36:00,98.165,98.195,98.165,98.185,203800000.0
2007-11-28 04:37:00,98.185,98.195,98.155,98.155,252500000.0
2007-11-28 04:38:00,98.155,98.175,98.155,98.155,262300000.0
2007-11-28 04:39:00,98.155,98.185,98.155,98.18,238800000.0
2007-11-28 04:40:00,98.17,98.185,98.165,98.185,343000000.0
2007-11-28 04:41:00,98.185,98.19,98.175,98.175,113600000.0
2007-11-28 04:42:00,98.175,98.185,98.17,98.185,199700000.0
2007-11-28 04:43:00,98.185,98.205,98.175,98.185,185200000.0
2007-11-28 04:44:00,98.185,98.195,98.185,98.185,273500005.0
2007-11-28 04:45:00,98.185,98.185,98.155,98.155,220400000.0
2007-11-28 04:46:00,98.155,98.165,98.145,98.145,195399999.0
2007-11-28 04:47:00,98.155,98.155,98.115,98.115,473999992.0
2007-11-28 04:48:00,98.115,98.125,98.115,98.115,855599996.0
2007-11-28 04:49:00,98.115,98.125,98.105,98.105,639200003.0
2007-11-28 04:50:00,98.105,98.12,98.095,98.115,326599999.0
2007-11-28 04:51:00,98.115,98.13,98.115,98.125,34100000.0
2007-11-28 04:52:00,98.135,98.14,98.125,98.14,45200000.0
2007-11-28 04:53:00,98.14,98.14,98.105,98.105,184500001.0
2007-11-28 04:54:00,98.105,98.125,98.095,98.095,387599999.0
2007-11-28 04:55:00,98.105,98.105,98.075,98.075,483000000.0
2007-11-28 04:56:00,98.075,98.105,98.065,98.09,419399999.0
2007-11-28 04:57:00,98.09,98.105,98.045,98.08,501499999.0
2007-11-28 04:58:00,98.085,98.085,98.07,98.085,200400001.0
2007-11-28 04:59:00,98.085,98.095,98.055,98.06,234100001.0
2007-11-28 05:00:00,98.06,98.065,98.015,98.035,967600000.0
2007-11-28 05:01:00,98.035,98.065,98.035,98.045,384700001.0
2007-11-28 05:02:00,98.045,98.055,98.03,98.03,399000000.0
2007-11-28 05:03:00,98.035,98.085,98.025,98.085,549500001.0
2007-11-28 05:04:00,98.075,98.095,98.045,98.05,763099997.0
2007-11-28 05:05:00,98.055,98.075,98.05,98.065,341000000.0
2007-11-28 05:06:00,98.065,98.08,98.055,98.065,557600007.0
2007-11-28 05:07:00,98.07,98.07,98.05,98.065,207500000.0
2007-11-28 05:08:00,98.07,98.085,98.055,98.065,217400000.0
2007-11-28 05:09:00,98.065,98.065,98.065,98.065,186800000.0
2007-11-28 05:10:00,98.06,98.07,98.06,98.065,130800000.0
2007-11-28 05:11:00,98.07,98.08,98.06,98.075,208800000.0
2007-11-28 05:12:00,98.075,98.105,98.075,98.095,633700000.0
2007-11-28 05:13:00,98.095,98.115,98.08,98.095,625400001.0
2007-11-28 05:14:00,98.095,98.165,98.095,98.155,994200001.0
2007-11-28 05:15:00,98.155,98.16,98.125,98.125,255300000.0
2007-11-28 05:16:00,98.125,98.145,98.125,98.135,56800000.0
2007-11-28 05:17:00,98.135,98.14,98.125,98.125,97600000.0
2007-11-28 05:18:00,98.125,98.135,98.115,98.115,403699999.0
2007-11-28 05:19:00,98.115,98.135,98.115,98.125,427699999.0
2007-11-28 05:20:00,98.12,98.155,98.12,98.145,293999999.0
2007-11-28 05:21:00,98.145,98.155,98.135,98.145,237700003.0
2007-11-28 05:22:00,98.145,98.165,98.145,98.16,264300000.0
2007-11-28 05:23:00,98.165,98.165,98.155,98.155,222799998.0
2007-11-28 05:24:00,98.155,98.175,98.15,98.155,467199998.0
2007-11-28 05:25:00,98.155,98.165,98.125,98.135,721699999.0
2007-11-28 05:26:00,98.135,98.16,98.125,98.145,280299999.0
2007-11-28 05:27:00,98.145,98.15,98.125,98.135,188200000.0
2007-11-28 05:28:00,98.135,98.15,98.115,98.115,152000000.0
2007-11-28 05:29:00,98.105,98.13,98.1,98.115,591699999.0
2007-11-28 05:30:00,98.12,98.135,98.105,98.105,823100001.0
2007-11-28 05:31:00,98.115,98.135,98.11,98.135,297600002.0
2007-11-28 05:32:00,98.135,98.14,98.095,98.11,477499994.0
2007-11-28 05:33:00,98.11,98.125,98.105,98.115,774999999.0
2007-11-28 05:34:00,98.105,98.115,98.075,98.085,469400001.0
2007-11-28 05:35:00,98.085,98.095,98.075,98.095,335100005.0
2007-11-28 05:36:00,98.095,98.105,98.08,98.1,256299998.0
2007-11-28 05:37:00,98.1,98.1,98.045,98.045,1226199992.0
2007-11-28 05:38:00,98.045,98.065,97.995,98.055,581800001.0
2007-11-28 05:39:00,98.055,98.055,97.965,97.995,1090200006.0
2007-11-28 05:40:00,97.995,98.02,97.985,98.015,430299999.0
2007-11-28 05:41:00,98.015,98.02,97.965,97.975,697700000.0
2007-11-28 05:42:00,97.975,98.005,97.965,97.995,597100000.0
2007-11-28 05:43:00,97.995,98.035,97.985,98.01,997400003.0
2007-11-28 05:44:00,98.01,98.035,98.005,98.015,1183899998.0
2007-11-28 05:45:00,98.015,98.035,97.995,97.995,736299997.0
2007-11-28 05:46:00,98.005,98.015,97.945,97.945,601300000.0
2007-11-28 05:47:00,97.945,98.025,97.945,98.025,462500000.0
2007-11-28 05:48:00,98.025,98.055,98.005,98.055,352300001.0
2007-11-28 05:49:00,98.055,98.055,97.955,97.955,414600000.0
2007-11-28 05:50:00,97.955,97.985,97.925,97.985,1061100001.0
2007-11-28 05:51:00,97.98,98.035,97.98,98.02,1244900000.0
2007-11-28 05:52:00,98.025,98.03,97.995,98.015,1194500005.0
2007-11-28 05:53:00,98.015,98.015,97.975,97.975,1086599997.0
2007-11-28 05:54:00,97.975,98.005,97.975,97.995,798199997.0
2007-11-28 05:55:00,97.995,98.015,97.995,98.015,230500000.0
2007-11-28 05:56:00,98.015,98.055,98.005,98.01,452900000.0
2007-11-28 05:57:00,98.01,98.025,98.005,98.015,269800000.0
2007-11-28 05:58:00,98.015,98.015,98.005,98.005,209900000.0
2007-11-28 05:59:00,98.01,98.035,98.005,98.025,232000001.0
2007-11-28 06:00:00,98.025,98.055,98.025,98.035,149900000.0
2007-11-28 06:01:00,98.035,98.055,98.025,98.045,195100000.0
2007-11-28 06:02:00,98.045,98.065,98.045,98.06,292900000.0
2007-11-28 06:03:00,98.06,98.065,98.025,98.035,349900000.0
2007-11-28 06:04:00,98.035,98.045,98.015,98.015,176700000.0
2007-11-28 06:05:00,98.015,98.035,98.01,98.035,418299999.0
2007-11-28 06:06:00,98.035,98.045,98.025,98.035,504999999.0
2007-11-28 06:07:00,98.035,98.035,98.015,98.015,288100000.0
2007-11-28 06:08:00,98.015,98.03,98.005,98.02,177400000.0
2007-11-28 06:09:00,98.01,98.02,97.975,97.995,745900000.0
2007-11-28 06:10:00,97.995,98.025,97.995,98.025,866600000.0
2007-11-28 06:11:00,98.025,98.045,98.025,98.035,400000002.0
2007-11-28 06:12:00,98.035,98.07,98.035,98.055,913200007.0
2007-11-28 06:13:00,98.055,98.065,98.05,98.05,867399998.0
2007-11-28 06:14:00,98.05,98.075,98.045,98.07,954399999.0
2007-11-28 06:15:00,98.07,98.075,98.045,98.065,869000005.0
2007-11-28 06:16:00,98.075,98.075,98.065,98.075,304900003.0
2007-11-28 06:17:00,98.075,98.12,98.075,98.12,392300000.0
2007-11-28 06:18:00,98.12,98.135,98.1,98.1,321200000.0
2007-11-28 06:19:00,98.1,98.135,98.1,98.1,681300001.0
2007-11-28 06:20:00,98.1,98.125,98.095,98.115,542900003.0
2007-11-28 06:21:00,98.115,98.135,98.105,98.135,198800000.0
2007-11-28 06:22:00,98.135,98.15,98.11,98.115,554600000.0
2007-11-28 06:23:00,98.115,98.125,98.1,98.125,449400002.0
2007-11-28 06:24:00,98.125,98.13,98.105,98.105,131300000.0
2007-11-28 06:25:00,98.105,98.115,98.09,98.105,259100000.0
2007-11-28 06:26:00,98.105,98.105,98.085,98.095,224200000.0
2007-11-28 06:27:00,98.095,98.095,98.065,98.085,695400009.0
2007-11-28 06:28:00,98.085,98.085,98.045,98.065,1067500004.0
2007-11-28 06:29:00,98.065,98.08,98.055,98.08,899900010.0
2007-11-28 06:30:00,98.075,98.08,98.055,98.075,483999998.0
2007-11-28 06:31:00,98.075,98.075,98.045,98.055,895799996.0
2007-11-28 06:32:00,98.055,98.06,98.035,98.045,167200001.0
2007-11-28 06:33:00,98.055,98.055,98.045,98.045,64400000.0
2007-11-28 06:34:00,98.055,98.055,98.04,98.045,196599999.0
2007-11-28 06:35:00,98.045,98.055,98.035,98.035,472999999.0
2007-11-28 06:36:00,98.035,98.055,98.005,98.005,975399997.0
2007-11-28 06:37:00,98.015,98.025,98.0,98.0,399000000.0
2007-11-28 06:38:00,98.005,98.015,97.985,97.985,442500002.0
2007-11-28 06:39:00,97.995,98.015,97.985,97.995,622099999.0
2007-11-28 06:40:00,97.995,98.005,97.96,97.995,354900000.0
2007-11-28 06:41:00,97.995,98.005,97.985,97.995,153700000.0
2007-11-28 06:42:00,97.995,98.005,97.985,97.985,458299998.0
2007-11-28 06:43:00,97.985,98.015,97.985,98.01,786000005.0
2007-11-28 06:44:00,98.01,98.055,98.01,98.045,1182700005.0
2007-11-28 06:45:00,98.05,98.06,98.045,98.055,338500000.0
2007-11-28 06:46:00,98.045,98.055,98.035,98.05,541400002.0
2007-11-28 06:47:00,98.05,98.055,98.025,98.025,308700000.0
2007-11-28 06:48:00,98.025,98.025,98.005,98.01,1158200000.0
2007-11-28 06:49:00,98.015,98.02,97.995,98.02,582200000.0
2007-11-28 06:50:00,98.025,98.035,98.005,98.005,403300000.0
2007-11-28 06:51:00,98.005,98.025,98.005,98.02,610199997.0
2007-11-28 06:52:00,98.02,98.025,98.015,98.025,485200000.0
2007-11-28 06:53:00,98.025,98.055,98.025,98.04,854400007.0
2007-11-28 06:54:00,98.04,98.045,98.02,98.035,660499991.0
2007-11-28 06:55:00,98.035,98.045,98.03,98.04,290900000.0
2007-11-28 06:56:00,98.045,98.055,98.025,98.055,1252999999.0
2007-11-28 06:57:00,98.055,98.055,98.025,98.025,652599996.0
2007-11-28 06:58:00,98.035,98.075,98.03,98.045,1223699994.0
2007-11-28 06:59:00,98.045,98.085,98.045,98.055,434000001.0
2007-11-28 07:00:00,98.06,98.065,98.045,98.06,723300000.0
2007-11-28 07:01:00,98.06,98.06,98.045,98.055,391200001.0
2007-11-28 07:02:00,98.055,98.055,98.035,98.055,375600004.0
2007-11-28 07:03:00,98.045,98.055,98.015,98.045,261800001.0
2007-11-28 07:04:00,98.045,98.055,98.02,98.025,349200003.0
2007-11-28 07:05:00,98.025,98.035,98.015,98.025,698800000.0
2007-11-28 07:06:00,98.025,98.035,98.005,98.015,357600000.0
2007-11-28 07:07:00,98.015,98.075,98.015,98.075,689500001.0
2007-11-28 07:08:00,98.075,98.075,98.045,98.05,222400001.0
2007-11-28 07:09:00,98.05,98.065,98.025,98.065,598000004.0
2007-11-28 07:10:00,98.065,98.085,98.065,98.085,187200000.0
2007-11-28 07:11:00,98.085,98.085,98.075,98.075,74400000.0
2007-11-28 07:12:00,98.075,98.075,98.055,98.065,204200000.0
2007-11-28 07:13:00,98.065,98.085,98.065,98.085,221400000.0
2007-11-28 07:14:00,98.085,98.085,98.07,98.075,91900001.0
2007-11-28 07:15:00,98.08,98.085,98.065,98.085,159300000.0
2007-11-28 07:16:00,98.085,98.12,98.085,98.095,250100000.0
2007-11-28 07:17:00,98.095,98.095,98.075,98.08,398599999.0
2007-11-28 07:18:00,98.085,98.095,98.08,98.095,120600000.0
2007-11-28 07:19:00,98.095,98.105,98.075,98.085,273100000.0
2007-11-28 07:20:00,98.085,98.105,98.085,98.095,406800000.0
2007-11-28 07:21:00,98.095,98.095,98.075,98.085,392400000.0
2007-11-28 07:22:00,98.085,98.125,98.065,98.125,388200000.0
2007-11-28 07:23:00,98.125,98.135,98.095,98.095,247900000.0
2007-11-28 07:24:00,98.105,98.135,98.1,98.105,213100000.0
2007-11-28 07:25:00,98.105,98.145,98.1,98.105,175200000.0
2007-11-28 07:26:00,98.105,98.135,98.095,98.125,239700000.0
2007-11-28 07:27:00,98.125,98.125,98.1,98.115,85300000.0
2007-11-28 07:28:00,98.115,98.125,98.105,98.115,380100000.0
2007-11-28 07:29:00,98.125,98.165,98.125,98.155,566400003.0
2007-11-28 07:30:00,98.155,98.165,98.15,98.155,68500000.0
2007-11-28 07:31:00,98.155,98.185,98.155,98.165,155400000.0
2007-11-28 07:32:00,98.165,98.175,98.155,98.155,102800000.0
2007-11-28 07:33:00,98.155,98.155,98.125,98.135,101600000.0
2007-11-28 07:34:00,98.125,98.135,98.115,98.12,63100000.0
2007-11-28 07:35:00,98.11,98.145,98.11,98.135,128199998.0
2007-11-28 07:36:00,98.135,98.145,98.115,98.145,223800000.0
2007-11-28 07:37:00,98.145,98.145,98.085,98.105,647500002.0
2007-11-28 07:38:00,98.105,98.115,98.095,98.115,340600000.0
2007-11-28 07:39:00,98.115,98.115,98.1,98.115,216500000.0
2007-11-28 07:40:00,98.115,98.115,98.095,98.115,117800000.0
2007-11-28 07:41:00,98.105,98.125,98.105,98.115,153700000.0
2007-11-28 07:42:00,98.11,98.125,98.105,98.11,368700000.0
2007-11-28 07:43:00,98.11,98.135,98.095,98.135,196900000.0
2007-11-28 07:44:00,98.135,98.145,98.135,98.145,57600000.0
2007-11-28 07:45:00,98.145,98.195,98.145,98.185,670200001.0
2007-11-28 07:46:00,98.185,98.185,98.145,98.145,592600004.0
2007-11-28 07:47:00,98.145,98.165,98.135,98.165,271400001.0
2007-11-28 07:48:00,98.165,98.175,98.145,98.165,345799998.0
2007-11-28 07:49:00,98.175,98.175,98.16,98.16,562200000.0
2007-11-28 07:50:00,98.16,98.205,98.16,98.205,285000000.0
2007-11-28 07:51:00,98.195,98.205,98.175,98.205,727000000.0
2007-11-28 07:52:00,98.205,98.215,98.195,98.205,216200000.0
2007-11-28 07:53:00,98.205,98.21,98.185,98.185,224000000.0
2007-11-28 07:54:00,98.185,98.195,98.145,98.145,250300000.0
2007-11-28 07:55:00,98.145,98.185,98.125,98.185,354900001.0
2007-11-28 07:56:00,98.185,98.205,98.175,98.175,250900000.0
2007-11-28 07:57:00,98.175,98.185,98.145,98.155,237500004.0
2007-11-28 07:58:00,98.15,98.165,98.145,98.145,120800000.0
2007-11-28 07:59:00,98.145,98.145,98.095,98.115,273800000.0
2007-11-28 08:00:00,98.115,98.125,98.08,98.095,264200000.0
2007-11-28 08:01:00,98.095,98.105,98.055,98.06,557699995.0
2007-11-28 08:02:00,98.06,98.065,98.045,98.055,478599999.0
2007-11-28 08:03:00,98.055,98.07,98.025,98.055,722699998.0
2007-11-28 08:04:00,98.055,98.085,98.045,98.05,500200000.0
2007-11-28 08:05:00,98.055,98.055,98.025,98.025,493200004.0
2007-11-28 08:06:00,98.025,98.055,98.025,98.04,454799998.0
2007-11-28 08:07:00,98.045,98.055,98.04,98.05,259200000.0
2007-11-28 08:08:00,98.05,98.07,98.045,98.07,349199998.0
2007-11-28 08:09:00,98.07,98.075,98.055,98.07,288999999.0
2007-11-28 08:10:00,98.075,98.085,98.065,98.085,260200000.0
2007-11-28 08:11:00,98.085,98.09,98.065,98.08,205400000.0
2007-11-28 08:12:00,98.085,98.1,98.085,98.09,59100000.0
2007-11-28 08:13:00,98.09,98.115,98.085,98.085,244500000.0
2007-11-28 08:14:00,98.085,98.215,98.085,98.185,883400000.0
2007-11-28 08:15:00,98.185,98.185,98.125,98.135,1335000009.0
2007-11-28 08:16:00,98.13,98.145,98.125,98.125,204600000.0
2007-11-28 08:17:00,98.125,98.125,98.095,98.095,522299998.0
2007-11-28 08:18:00,98.095,98.115,98.085,98.105,569199997.0
2007-11-28 08:19:00,98.115,98.165,98.1,98.155,1506200000.0
2007-11-28 08:20:00,98.155,98.225,98.155,98.195,1236400003.0
2007-11-28 08:21:00,98.195,98.22,98.185,98.205,611000000.0
2007-11-28 08:22:00,98.205,98.205,98.18,98.195,618600000.0
2007-11-28 08:23:00,98.195,98.195,98.17,98.175,646900000.0
2007-11-28 08:24:00,98.175,98.18,98.15,98.165,1065900001.0
2007-11-28 08:25:00,98.165,98.24,98.16,98.24,882700000.0
2007-11-28 08:26:00,98.24,98.25,98.225,98.23,72400000.0
2007-11-28 08:27:00,98.23,98.255,98.215,98.255,488300001.0
2007-11-28 08:28:00,98.25,98.28,98.215,98.225,1253900001.0
2007-11-28 08:29:00,98.225,98.245,98.205,98.205,390800000.0
2007-11-28 08:30:00,98.205,98.235,98.205,98.225,184800000.0
2007-11-28 08:31:00,98.225,98.24,98.215,98.23,71900000.0
2007-11-28 08:32:00,98.23,98.24,98.215,98.23,201700000.0
2007-11-28 08:33:00,98.235,98.24,98.215,98.22,422000001.0
2007-11-28 08:34:00,98.22,98.225,98.18,98.195,755400000.0
2007-11-28 08:35:00,98.185,98.22,98.185,98.2,153400000.0
2007-11-28 08:36:00,98.2,98.215,98.17,98.195,250500000.0
2007-11-28 08:37:00,98.195,98.23,98.195,98.22,824100000.0
2007-11-28 08:38:00,98.215,98.23,98.195,98.195,754100000.0
2007-11-28 08:39:00,98.195,98.205,98.175,98.175,210500000.0
2007-11-28 08:40:00,98.175,98.19,98.16,98.165,138800000.0
2007-11-28 08:41:00,98.165,98.21,98.16,98.205,226600000.0
2007-11-28 08:42:00,98.21,98.21,98.175,98.175,233400000.0
2007-11-28 08:43:00,98.185,98.185,98.16,98.16,134600000.0
2007-11-28 08:44:00,98.165,98.17,98.145,98.145,222700000.0
2007-11-28 08:45:00,98.145,98.165,98.145,98.145,344700000.0
2007-11-28 08:46:00,98.15,98.2,98.145,98.18,396900002.0
2007-11-28 08:47:00,98.18,98.18,98.165,98.175,174200000.0
2007-11-28 08:48:00,98.165,98.175,98.135,98.15,512300001.0
2007-11-28 08:49:00,98.14,98.16,98.115,98.145,349500002.0
2007-11-28 08:50:00,98.15,98.155,98.13,98.135,95000000.0
2007-11-28 08:51:00,98.135,98.135,98.095,98.105,532300002.0
2007-11-28 08:52:00,98.095,98.095,98.075,98.075,503100000.0
2007-11-28 08:53:00,98.075,98.08,98.055,98.06,206399999.0
2007-11-28 08:54:00,98.065,98.075,98.055,98.075,323200000.0
2007-11-28 08:55:00,98.08,98.095,98.075,98.095,126300000.0
2007-11-28 08:56:00,98.095,98.11,98.09,98.095,62600000.0
2007-11-28 08:57:00,98.095,98.11,98.085,98.085,222400001.0
2007-11-28 08:58:00,98.105,98.105,98.08,98.095,217999999.0
2007-11-28 08:59:00,98.095,98.12,98.095,98.12,97300000.0
2007-11-28 09:00:00,98.12,98.135,98.105,98.105,317200001.0
2007-11-28 09:01:00,98.105,98.11,98.075,98.09,194000000.0
2007-11-28 09:02:00,98.09,98.11,98.085,98.09,132800000.0
2007-11-28 09:03:00,98.095,98.12,98.085,98.105,382300000.0
2007-11-28 09:04:00,98.105,98.125,98.1,98.12,321400000.0
2007-11-28 09:05:00,98.12,98.12,98.11,98.115,147000000.0
2007-11-28 09:06:00,98.115,98.115,98.095,98.095,157900000.0
2007-11-28 09:07:00,98.095,98.1,98.085,98.085,490500000.0
2007-11-28 09:08:00,98.085,98.1,98.075,98.08,402299996.0
2007-11-28 09:09:00,98.08,98.08,98.065,98.07,199900000.0
2007-11-28 09:10:00,98.07,98.085,98.065,98.065,285299999.0
2007-11-28 09:11:00,98.075,98.08,98.065,98.07,232599996.0
2007-11-28 09:12:00,98.08,98.08,98.05,98.05,190500000.0
2007-11-28 09:13:00,98.05,98.06,98.025,98.04,734000003.0
2007-11-28 09:14:00,98.04,98.065,98.035,98.045,919500000.0
2007-11-28 09:15:00,98.045,98.045,98.025,98.035,733899996.0
2007-11-28 09:16:00,98.035,98.055,98.035,98.045,281100000.0
2007-11-28 09:17:00,98.045,98.045,98.005,98.005,303700000.0
2007-11-28 09:18:00,98.005,98.005,97.985,97.995,552000004.0
2007-11-28 09:19:00,97.995,98.07,97.985,98.065,476800002.0
2007-11-28 09:20:00,98.07,98.07,98.035,98.055,612299997.0
2007-11-28 09:21:00,98.055,98.065,98.04,98.055,507300005.0
2007-11-28 09:22:00,98.055,98.06,98.035,98.055,507800000.0
2007-11-28 09:23:00,98.06,98.065,98.035,98.035,912800006.0
2007-11-28 09:24:00,98.045,98.1,98.045,98.1,409300000.0
2007-11-28 09:25:00,98.11,98.125,98.085,98.12,703300001.0
2007-11-28 09:26:00,98.12,98.13,98.1,98.105,624699998.0
2007-11-28 09:27:00,98.105,98.105,98.075,98.1,547000000.0
2007-11-28 09:28:00,98.1,98.1,98.065,98.075,222300000.0
2007-11-28 09:29:00,98.075,98.075,98.05,98.06,228300000.0
2007-11-28 09:30:00,98.06,98.08,98.055,98.06,459399999.0
2007-11-28 09:31:00,98.06,98.09,98.045,98.085,382799998.0
2007-11-28 09:32:00,98.085,98.085,98.005,98.035,861400000.0
2007-11-28 09:33:00,98.035,98.045,97.975,98.005,1296700000.0
2007-11-28 09:34:00,98.015,98.05,98.005,98.025,1674000005.0
2007-11-28 09:35:00,98.025,98.035,97.955,97.995,1600000000.0
2007-11-28 09:36:00,98.0,98.055,97.995,98.03,1678499998.0
2007-11-28 09:37:00,98.03,98.035,97.975,98.0,1469800003.0
2007-11-28 09:38:00,98.0,98.02,97.985,98.01,1213100006.0
2007-11-28 09:39:00,98.005,98.07,98.0,98.065,1221400000.0
2007-11-28 09:40:00,98.065,98.075,98.02,98.03,1052200000.0
2007-11-28 09:41:00,98.035,98.035,98.015,98.035,1138699995.0
2007-11-28 09:42:00,98.035,98.085,98.025,98.075,499700002.0
2007-11-28 09:43:00,98.07,98.07,98.0,98.015,1004299996.0
2007-11-28 09:44:00,98.005,98.05,97.985,98.02,1570600003.0
2007-11-28 09:45:00,98.025,98.03,97.9,97.965,1042999993.0
2007-11-28 09:46:00,97.965,97.98,97.925,97.965,718500000.0
2007-11-28 09:47:00,97.975,98.06,97.975,98.05,577400002.0
2007-11-28 09:48:00,98.045,98.05,97.98,98.0,1067800002.0
2007-11-28 09:49:00,98.0,98.02,97.985,98.005,1151000001.0
2007-11-28 09:50:00,98.005,98.055,97.945,98.035,1026500000.0
2007-11-28 09:51:00,98.035,98.035,97.965,97.965,1197000001.0
2007-11-28 09:52:00,97.965,97.975,97.935,97.965,1118700003.0
2007-11-28 09:53:00,97.965,97.98,97.92,97.94,1217100002.0
2007-11-28 09:54:00,97.945,97.975,97.935,97.965,1012499999.0
2007-11-28 09:55:00,97.965,97.975,97.94,97.945,528900001.0
2007-11-28 09:56:00,97.945,97.96,97.935,97.935,388300001.0
2007-11-28 09:57:00,97.93,97.965,97.905,97.945,1018100003.0
2007-11-28 09:58:00,97.945,97.985,97.945,97.95,690400000.0
2007-11-28 09:59:00,97.95,97.985,97.945,97.965,1090699994.0
2007-11-28 10:00:00,97.965,97.98,97.93,97.945,1019200003.0
2007-11-28 10:01:00,97.945,97.955,97.925,97.94,1353099997.0
2007-11-28 10:02:00,97.945,97.945,97.895,97.9,634600000.0
2007-11-28 10:03:00,97.905,97.915,97.845,97.895,1355599996.0
2007-11-28 10:04:00,97.895,97.905,97.875,97.89,1774499996.0
2007-11-28 10:05:00,97.895,97.915,97.885,97.905,805100000.0
2007-11-28 10:06:00,97.905,97.91,97.895,97.895,350800000.0
2007-11-28 10:07:00,97.895,97.895,97.88,97.885,1111499999.0
2007-11-28 10:08:00,97.885,97.915,97.86,97.9,679200001.0
2007-11-28 10:09:00,97.905,97.925,97.905,97.925,615800004.0
2007-11-28 10:10:00,97.925,97.935,97.91,97.935,248000000.0
2007-11-28 10:11:00,97.935,97.945,97.91,97.925,1083700007.0
2007-11-28 10:12:00,97.915,97.965,97.905,97.96,904399993.0
2007-11-28 10:13:00,97.96,97.97,97.935,97.945,168500000.0
2007-11-28 10:14:00,97.945,97.985,97.945,97.985,355500000.0
2007-11-28 10:15:00,97.985,97.985,97.93,97.935,892599999.0
2007-11-28 10:16:00,97.935,97.935,97.825,97.825,1156000000.0
2007-11-28 10:17:00,97.825,97.845,97.785,97.83,1940499999.0
2007-11-28 10:18:00,97.825,97.825,97.775,97.775,1584200007.0
2007-11-28 10:19:00,97.775,97.785,97.75,97.785,1157600000.0
2007-11-28 10:20:00,97.785,97.805,97.765,97.77,1039199998.0
2007-11-28 10:21:00,97.765,97.765,97.675,97.71,1397099997.0
2007-11-28 10:22:00,97.715,97.785,97.705,97.775,1617800012.0
2007-11-28 10:23:00,97.775,97.775,97.705,97.705,1539500003.0
2007-11-28 10:24:00,97.705,97.76,97.675,97.735,1538100002.0
2007-11-28 10:25:00,97.735,97.765,97.735,97.755,730500000.0
2007-11-28 10:26:00,97.745,97.78,97.725,97.755,524500000.0
2007-11-28 10:27:00,97.75,97.76,97.725,97.73,339999999.0
2007-11-28 10:28:00,97.73,97.75,97.72,97.73,379200000.0
2007-11-28 10:29:00,97.73,97.755,97.715,97.74,510000000.0
2007-11-28 10:30:00,97.74,97.76,97.725,97.73,366800000.0
2007-11-28 10:31:00,97.73,97.775,97.69,97.69,621800001.0
2007-11-28 10:32:00,97.69,97.72,97.665,97.68,988100000.0
2007-11-28 10:33:00,97.675,97.705,97.665,97.695,785699998.0
2007-11-28 10:34:00,97.69,97.73,97.685,97.695,734700000.0
2007-11-28 10:35:00,97.695,97.74,97.64,97.73,488400000.0
2007-11-28 10:36:00,97.735,97.805,97.72,97.765,810499998.0
2007-11-28 10:37:00,97.765,97.785,97.745,97.77,516699999.0
2007-11-28 10:38:00,97.77,97.785,97.745,97.755,549000002.0
2007-11-28 10:39:00,97.755,97.805,97.755,97.795,631000000.0
2007-11-28 10:40:00,97.805,97.815,97.74,97.755,1107200000.0
2007-11-28 10:41:00,97.745,97.775,97.725,97.755,1285099996.0
2007-11-28 10:42:00,97.755,97.865,97.745,97.82,814099998.0
2007-11-28 10:43:00,97.825,97.89,97.815,97.875,805499997.0
2007-11-28 10:44:00,97.875,97.875,97.815,97.83,413600000.0
2007-11-28 10:45:00,97.83,97.835,97.765,97.775,885600002.0
2007-11-28 10:46:00,97.78,97.83,97.765,97.825,580599999.0
2007-11-28 10:47:00,97.825,97.835,97.795,97.805,439700000.0
2007-11-28 10:48:00,97.805,97.82,97.785,97.795,856100005.0
2007-11-28 10:49:00,97.805,97.83,97.795,97.83,544400000.0
2007-11-28 10:50:00,97.83,97.895,97.815,97.895,445999999.0
2007-11-28 10:51:00,97.895,98.05,97.875,98.05,818500002.0
2007-11-28 10:52:00,98.05,98.06,97.975,97.995,567100000.0
2007-11-28 10:53:00,97.995,97.995,97.935,97.94,353000000.0
2007-11-28 10:54:00,97.945,97.965,97.905,97.95,806000001.0
2007-11-28 10:55:00,97.955,97.965,97.92,97.94,511300001.0
2007-11-28 10:56:00,97.94,97.945,97.865,97.885,664000000.0
2007-11-28 10:57:00,97.885,97.885,97.815,97.835,764299999.0
2007-11-28 10:58:00,97.835,97.835,97.735,97.775,1001599998.0
2007-11-28 10:59:00,97.775,97.835,97.775,97.835,700400001.0
2007-11-28 11:00:00,97.83,97.905,97.815,97.89,1151099997.0
2007-11-28 11:01:00,97.89,97.945,97.865,97.945,936900001.0
2007-11-28 11:02:00,97.945,97.96,97.91,97.955,555299999.0
2007-11-28 11:03:00,97.96,97.99,97.945,97.985,306200000.0
2007-11-28 11:04:00,97.985,98.015,97.975,98.005,670499998.0
2007-11-28 11:05:00,98.015,98.025,97.935,97.94,941800002.0
2007-11-28 11:06:00,97.94,97.955,97.925,97.945,832200000.0
2007-11-28 11:07:00,97.945,97.95,97.895,97.92,1725400020.0
2007-11-28 11:08:00,97.92,97.945,97.905,97.905,1265199994.0
2007-11-28 11:09:00,97.91,97.955,97.9,97.935,1080900003.0
2007-11-28 11:10:00,97.935,97.955,97.93,97.93,456700000.0
2007-11-28 11:11:00,97.935,97.94,97.875,97.89,1099700003.0
2007-11-28 11:12:00,97.885,97.915,97.875,97.905,555700003.0
2007-11-28 11:13:00,97.905,97.905,97.865,97.865,535300000.0
2007-11-28 11:14:00,97.865,97.89,97.865,97.865,767200000.0
2007-11-28 11:15:00,97.865,97.875,97.855,97.87,764899998.0
2007-11-28 11:16:00,97.875,97.88,97.845,97.845,554200001.0
2007-11-28 11:17:00,97.84,97.915,97.84,97.895,420200000.0
2007-11-28 11:18:00,97.895,97.895,97.855,97.875,447000000.0
2007-11-28 11:19:00,97.875,97.885,97.835,97.88,771200007.0
2007-11-28 11:20:00,97.88,97.885,97.855,97.885,130300000.0
2007-11-28 11:21:00,97.88,97.895,97.805,97.805,549800001.0
2007-11-28 11:22:00,97.795,97.815,97.775,97.81,1000400000.0
2007-11-28 11:23:00,97.81,97.84,97.795,97.84,777700002.0
2007-11-28 11:24:00,97.84,97.845,97.795,97.835,521600000.0
2007-11-28 11:25:00,97.835,97.855,97.825,97.845,821099997.0
2007-11-28 11:26:00,97.835,97.91,97.835,97.895,421400000.0
2007-11-28 11:27:00,97.895,97.92,97.825,97.825,803100002.0
2007-11-28 11:28:00,97.825,97.855,97.82,97.845,1808899992.0
2007-11-28 11:29:00,97.845,97.855,97.805,97.835,851500000.0
2007-11-28 11:30:00,97.835,97.88,97.835,97.875,596200001.0
2007-11-28 11:31:00,97.875,97.895,97.855,97.865,553400004.0
2007-11-28 11:32:00,97.865,97.88,97.845,97.855,423200001.0
2007-11-28 11:33:00,97.865,97.88,97.825,97.835,1271499998.0
2007-11-28 11:34:00,97.825,97.855,97.795,97.82,1394299996.0
2007-11-28 11:35:00,97.825,97.835,97.795,97.805,1157199999.0
2007-11-28 11:36:00,97.805,97.825,97.785,97.8,593600001.0
2007-11-28 11:37:00,97.8,97.875,97.785,97.865,780899999.0
2007-11-28 11:38:00,97.865,97.9,97.85,97.875,430500000.0
2007-11-28 11:39:00,97.875,97.875,97.86,97.87,432900000.0
2007-11-28 11:40:00,97.87,97.87,97.835,97.855,395899997.0
2007-11-28 11:41:00,97.855,97.86,97.835,97.84,222800000.0
2007-11-28 11:42:00,97.84,97.855,97.78,97.785,552600006.0
2007-11-28 11:43:00,97.795,97.795,97.745,97.765,956300000.0
2007-11-28 11:44:00,97.765,97.775,97.745,97.76,786400001.0
2007-11-28 11:45:00,97.765,97.765,97.725,97.74,554300000.0
2007-11-28 11:46:00,97.74,97.755,97.715,97.715,1074800001.0
2007-11-28 11:47:00,97.705,97.725,97.69,97.695,904900001.0
2007-11-28 11:48:00,97.695,97.705,97.685,97.695,943899991.0
2007-11-28 11:49:00,97.7,97.705,97.685,97.685,328200000.0
2007-11-28 11:50:00,97.685,97.685,97.65,97.665,813100000.0
2007-11-28 11:51:00,97.665,97.685,97.655,97.68,736400000.0
2007-11-28 11:52:00,97.68,97.7,97.665,97.68,337500000.0
2007-11-28 11:53:00,97.68,97.685,97.625,97.635,272400000.0
2007-11-28 11:54:00,97.635,97.635,97.575,97.625,994000000.0
2007-11-28 11:55:00,97.615,97.64,97.615,97.64,495900000.0
2007-11-28 11:56:00,97.64,97.715,97.625,97.675,689500004.0
2007-11-28 11:57:00,97.675,97.69,97.665,97.685,571500004.0
2007-11-28 11:58:00,97.685,97.7,97.665,97.68,736700000.0
2007-11-28 11:59:00,97.675,97.69,97.665,97.68,712799996.0
2007-11-28 12:00:00,97.675,97.74,97.675,97.715,519900004.0
2007-11-28 12:01:00,97.725,97.745,97.685,97.685,1172799999.0
2007-11-28 12:02:00,97.7,97.715,97.69,97.69,463500000.0
2007-11-28 12:03:00,97.695,97.715,97.685,97.705,488999998.0
2007-11-28 12:04:00,97.71,97.73,97.705,97.715,757799999.0
2007-11-28 12:05:00,97.715,97.75,97.715,97.745,337699999.0
2007-11-28 12:06:00,97.745,97.745,97.725,97.73,322100000.0
2007-11-28 12:07:00,97.735,97.755,97.725,97.74,900400003.0
2007-11-28 12:08:00,97.74,97.745,97.725,97.735,568700003.0
2007-11-28 12:09:00,97.735,97.735,97.715,97.725,631400000.0
2007-11-28 12:10:00,97.725,97.735,97.725,97.725,406700000.0
2007-11-28 12:11:00,97.725,97.755,97.725,97.755,582300000.0
2007-11-28 12:12:00,97.75,97.8,97.745,97.795,570600001.0
2007-11-28 12:13:00,97.79,97.8,97.78,97.785,290300000.0
2007-11-28 12:14:00,97.785,97.795,97.775,97.775,235100000.0
2007-11-28 12:15:00,97.775,97.775,97.745,97.755,916400003.0
2007-11-28 12:16:00,97.77,97.785,97.765,97.77,232700000.0
2007-11-28 12:17:00,97.77,97.775,97.755,97.765,340800000.0
2007-11-28 12:18:00,97.755,97.77,97.725,97.735,754200007.0
2007-11-28 12:19:00,97.735,97.755,97.685,97.685,951500000.0
2007-11-28 12:20:00,97.685,97.705,97.675,97.695,1118799997.0
2007-11-28 12:21:00,97.695,97.735,97.695,97.735,426700000.0
2007-11-28 12:22:00,97.735,97.735,97.715,97.725,483200001.0
2007-11-28 12:23:00,97.725,97.735,97.715,97.735,958500007.0
2007-11-28 12:24:00,97.735,97.785,97.735,97.775,748799995.0
2007-11-28 12:25:00,97.775,97.785,97.765,97.775,978800002.0
2007-11-28 12:26:00,97.775,97.79,97.775,97.785,210500000.0
2007-11-28 12:27:00,97.775,97.78,97.75,97.755,658699998.0
2007-11-28 12:28:00,97.755,97.785,97.755,97.755,912600003.0
2007-11-28 12:29:00,97.755,97.76,97.715,97.745,593100001.0
2007-11-28 12:30:00,97.75,97.775,97.675,97.685,754500000.0
2007-11-28 12:31:00,97.675,97.715,97.67,97.695,784900000.0
2007-11-28 12:32:00,97.695,97.775,97.685,97.735,1156499996.0
2007-11-28 12:33:00,97.74,97.745,97.71,97.745,593000000.0
2007-11-28 12:34:00,97.735,97.74,97.715,97.73,565600001.0
2007-11-28 12:35:00,97.73,97.755,97.715,97.725,345000000.0
2007-11-28 12:36:00,97.73,97.74,97.705,97.715,756399996.0
2007-11-28 12:37:00,97.715,97.73,97.665,97.67,913399994.0
2007-11-28 12:38:00,97.685,97.695,97.655,97.685,992200004.0
2007-11-28 12:39:00,97.695,97.705,97.675,97.695,1107899995.0
2007-11-28 12:40:00,97.7,97.785,97.685,97.785,927799997.0
2007-11-28 12:41:00,97.785,97.795,97.715,97.745,318000000.0
2007-11-28 12:42:00,97.735,97.76,97.725,97.725,593800000.0
2007-11-28 12:43:00,97.725,97.755,97.715,97.74,675899998.0
2007-11-28 12:44:00,97.74,97.77,97.71,97.71,749299992.0
2007-11-28 12:45:00,97.71,97.73,97.695,97.71,249500000.0
2007-11-28 12:46:00,97.715,97.74,97.69,97.725,342125400.0
2007-11-28 12:47:00,97.72,97.73,97.675,97.675,719899996.0
2007-11-28 12:48:00,97.685,97.695,97.655,97.655,437800000.0
2007-11-28 12:49:00,97.66,97.685,97.645,97.665,734399998.0
2007-11-28 12:50:00,97.665,97.705,97.665,97.705,437000000.0
2007-11-28 12:51:00,97.705,97.745,97.695,97.715,294600000.0
2007-11-28 12:52:00,97.715,97.735,97.69,97.71,265000000.0
2007-11-28 12:53:00,97.71,97.77,97.7,97.765,162400000.0
2007-11-28 12:54:00,97.765,97.78,97.735,97.745,693000001.0
2007-11-28 12:55:00,97.745,97.76,97.735,97.75,325100000.0
2007-11-28 12:56:00,97.75,97.795,97.735,97.745,579800000.0
2007-11-28 12:57:00,97.745,97.78,97.735,97.765,642999997.0
2007-11-28 12:58:00,97.765,97.855,97.765,97.855,335499998.0
2007-11-28 12:59:00,97.855,97.88,97.835,97.85,380200000.0
2007-11-28 13:00:00,97.84,97.915,97.835,97.88,866800001.0
2007-11-28 13:01:00,97.88,97.9,97.855,97.875,574200001.0
2007-11-28 13:02:00,97.875,97.88,97.85,97.87,355200000.0
2007-11-28 13:03:00,97.87,97.915,97.855,97.915,643599999.0
2007-11-28 13:04:00,97.915,97.935,97.895,97.915,1449099992.0
2007-11-28 13:05:00,97.925,97.935,97.885,97.91,720200006.0
2007-11-28 13:06:00,97.91,97.915,97.875,97.875,475100000.0
2007-11-28 13:07:00,97.875,97.9,97.855,97.885,561700000.0
2007-11-28 13:08:00,97.885,97.925,97.885,97.915,679799995.0
2007-11-28 13:09:00,97.915,97.935,97.905,97.925,1144900000.0
2007-11-28 13:10:00,97.925,97.95,97.915,97.94,1023599996.0
2007-11-28 13:11:00,97.94,97.955,97.925,97.935,964699998.0
2007-11-28 13:12:00,97.935,97.955,97.925,97.945,1006000000.0
2007-11-28 13:13:00,97.935,97.975,97.935,97.96,494700000.0
2007-11-28 13:14:00,97.96,98.045,97.955,98.035,426600000.0
2007-11-28 13:15:00,98.035,98.055,98.005,98.04,1033100003.0
2007-11-28 13:16:00,98.04,98.065,98.025,98.045,855099995.0
2007-11-28 13:17:00,98.055,98.06,98.025,98.045,963199992.0
2007-11-28 13:18:00,98.045,98.045,98.005,98.02,456799999.0
2007-11-28 13:19:00,98.015,98.03,98.005,98.025,514900000.0
2007-11-28 13:20:00,98.025,98.075,98.025,98.075,346100000.0
2007-11-28 13:21:00,98.075,98.075,98.055,98.07,218600000.0
2007-11-28 13:22:00,98.07,98.09,98.035,98.065,721999999.0
2007-11-28 13:23:00,98.075,98.105,98.055,98.065,1036999998.0
2007-11-28 13:24:00,98.065,98.125,98.065,98.1,750899997.0
2007-11-28 13:25:00,98.1,98.125,98.095,98.1,805399997.0
2007-11-28 13:26:00,98.1,98.16,98.075,98.155,995099995.0
2007-11-28 13:27:00,98.155,98.16,98.105,98.115,905100001.0
2007-11-28 13:28:00,98.115,98.125,98.095,98.125,571000000.0
2007-11-28 13:29:00,98.125,98.135,98.12,98.125,385900000.0
2007-11-28 13:30:00,98.125,98.19,98.125,98.19,541000000.0
2007-11-28 13:31:00,98.175,98.325,98.175,98.305,1359900001.0
2007-11-28 13:32:00,98.3,98.445,98.29,98.405,729700001.0
2007-11-28 13:33:00,98.415,98.43,98.365,98.385,1084900005.0
2007-11-28 13:34:00,98.375,98.42,98.355,98.375,1485500000.0
2007-11-28 13:35:00,98.385,98.4,98.345,98.355,1271000001.0
2007-11-28 13:36:00,98.355,98.365,98.315,98.345,1320499998.0
2007-11-28 13:37:00,98.35,98.375,98.345,98.355,766699998.0
2007-11-28 13:38:00,98.35,98.355,98.305,98.315,911899998.0
2007-11-28 13:39:00,98.315,98.325,98.285,98.3,1101000000.0
2007-11-28 13:40:00,98.305,98.335,98.29,98.315,1078500001.0
2007-11-28 13:41:00,98.315,98.335,98.295,98.32,613200000.0
2007-11-28 13:42:00,98.32,98.395,98.315,98.375,478300002.0
2007-11-28 13:43:00,98.375,98.47,98.375,98.455,360500000.0
2007-11-28 13:44:00,98.455,98.455,98.405,98.41,732500002.0
2007-11-28 13:45:00,98.415,98.425,98.395,98.415,582900000.0
2007-11-28 13:46:00,98.415,98.435,98.37,98.375,584400000.0
2007-11-28 13:47:00,98.37,98.395,98.355,98.385,590500001.0
2007-11-28 13:48:00,98.395,98.405,98.345,98.365,641100000.0
2007-11-28 13:49:00,98.365,98.38,98.32,98.335,349000000.0
2007-11-28 13:50:00,98.335,98.35,98.265,98.305,933100002.0
2007-11-28 13:51:00,98.305,98.335,98.265,98.325,699300000.0
2007-11-28 13:52:00,98.335,98.345,98.305,98.305,644000000.0
2007-11-28 13:53:00,98.305,98.325,98.275,98.315,526200000.0
2007-11-28 13:54:00,98.315,98.335,98.29,98.295,591600000.0
2007-11-28 13:55:00,98.3,98.32,98.29,98.32,308099999.0
2007-11-28 13:56:00,98.315,98.335,98.305,98.32,313000001.0
2007-11-28 13:57:00,98.32,98.32,98.265,98.285,625500003.0
2007-11-28 13:58:00,98.285,98.31,98.255,98.285,843400000.0
2007-11-28 13:59:00,98.285,98.295,98.255,98.295,1111900000.0
2007-11-28 14:00:00,98.295,98.32,98.26,98.305,965400002.0
2007-11-28 14:01:00,98.305,98.32,98.285,98.305,958499999.0
2007-11-28 14:02:00,98.305,98.305,98.245,98.245,769299999.0
2007-11-28 14:03:00,98.245,98.255,98.225,98.235,703000009.0
2007-11-28 14:04:00,98.235,98.265,98.225,98.23,873199990.0
2007-11-28 14:05:00,98.245,98.255,98.225,98.255,543199999.0
2007-11-28 14:06:00,98.255,98.285,98.235,98.26,731500000.0
2007-11-28 14:07:00,98.26,98.275,98.235,98.235,896899996.0
2007-11-28 14:08:00,98.24,98.285,98.235,98.25,494000000.0
2007-11-28 14:09:00,98.25,98.25,98.215,98.225,967799993.0
2007-11-28 14:10:00,98.235,98.27,98.235,98.24,392300000.0
2007-11-28 14:11:00,98.245,98.265,98.235,98.25,364200001.0
2007-11-28 14:12:00,98.25,98.255,98.235,98.245,325800000.0
2007-11-28 14:13:00,98.25,98.265,98.245,98.245,369300000.0
2007-11-28 14:14:00,98.245,98.25,98.195,98.21,359300000.0
2007-11-28 14:15:00,98.21,98.225,98.19,98.195,347000002.0
2007-11-28 14:16:00,98.205,98.22,98.195,98.215,713799999.0
2007-11-28 14:17:00,98.22,98.245,98.215,98.245,356600000.0
2007-11-28 14:18:00,98.245,98.25,98.215,98.225,679200001.0
2007-11-28 14:19:00,98.215,98.25,98.215,98.25,270500000.0
2007-11-28 14:20:00,98.25,98.27,98.225,98.24,840300000.0
2007-11-28 14:21:00,98.23,98.235,98.22,98.23,473100000.0
2007-11-28 14:22:00,98.225,98.255,98.225,98.235,932099994.0
2007-11-28 14:23:00,98.235,98.25,98.22,98.225,457999999.0
2007-11-28 14:24:00,98.225,98.24,98.21,98.24,1013800006.0
2007-11-28 14:25:00,98.24,98.275,98.23,98.265,451199994.0
2007-11-28 14:26:00,98.265,98.275,98.255,98.265,671700004.0
2007-11-28 14:27:00,98.275,98.335,98.275,98.325,923399995.0
2007-11-28 14:28:00,98.325,98.34,98.315,98.33,215200001.0
2007-11-28 14:29:00,98.33,98.395,98.32,98.39,195500001.0
2007-11-28 14:30:00,98.39,98.4,98.37,98.375,331799998.0
2007-11-28 14:31:00,98.365,98.385,98.36,98.36,364899997.0
2007-11-28 14:32:00,98.36,98.385,98.355,98.385,698000005.0
2007-11-28 14:33:00,98.385,98.42,98.375,98.395,847300000.0
2007-11-28 14:34:00,98.395,98.405,98.385,98.4,294800000.0
2007-11-28 14:35:00,98.4,98.42,98.395,98.4,570300000.0
2007-11-28 14:36:00,98.395,98.395,98.365,98.365,538000002.0
2007-11-28 14:37:00,98.365,98.395,98.355,98.38,649500001.0
2007-11-28 14:38:00,98.38,98.4,98.365,98.385,901499993.0
2007-11-28 14:39:00,98.39,98.395,98.375,98.375,683299998.0
2007-11-28 14:40:00,98.375,98.375,98.315,98.355,948500000.0
2007-11-28 14:41:00,98.355,98.355,98.245,98.25,947600000.0
2007-11-28 14:42:00,98.25,98.28,98.225,98.265,705600003.0
2007-11-28 14:43:00,98.265,98.31,98.25,98.3,559400000.0
2007-11-28 14:44:00,98.3,98.31,98.28,98.3,413400000.0
2007-11-28 14:45:00,98.3,98.305,98.215,98.215,611200000.0
2007-11-28 14:46:00,98.215,98.23,98.185,98.2,956500015.0
2007-11-28 14:47:00,98.205,98.245,98.195,98.235,806100002.0
2007-11-28 14:48:00,98.235,98.285,98.235,98.27,1262600002.0
2007-11-28 14:49:00,98.265,98.35,98.26,98.31,1193200002.0
2007-11-28 14:50:00,98.31,98.32,98.26,98.3,1961899999.0
2007-11-28 14:51:00,98.3,98.3,98.22,98.23,1322000001.0
2007-11-28 14:52:00,98.23,98.26,98.22,98.24,1501600005.0
2007-11-28 14:53:00,98.24,98.25,98.21,98.22,1263000004.0
2007-11-28 14:54:00,98.21,98.22,98.15,98.19,1366200009.0
2007-11-28 14:55:00,98.19,98.22,98.17,98.175,2028599998.0
2007-11-28 14:56:00,98.18,98.21,98.17,98.195,784300003.0
2007-11-28 14:57:00,98.2,98.23,98.2,98.22,1110699987.0
2007-11-28 14:58:00,98.215,98.23,98.2,98.22,1065600006.0
2007-11-28 14:59:00,98.22,98.24,98.21,98.21,739599999.0
2007-11-28 15:00:00,98.21,98.26,98.2,98.21,793600002.0
2007-11-28 15:01:00,98.22,98.24,98.19,98.21,910000000.0
2007-11-28 15:02:00,98.2,98.27,98.2,98.255,1384200000.0
2007-11-28 15:03:00,98.255,98.27,98.19,98.22,2020399989.0
2007-11-28 15:04:00,98.215,98.26,98.215,98.23,1733700007.0
2007-11-28 15:05:00,98.23,98.23,98.19,98.22,1245599998.0
2007-11-28 15:06:00,98.33,98.33,98.3,98.33,2046199997.0
2007-11-28 15:07:00,98.31,98.35,98.31,98.33,2046199997.0
2007-11-28 15:08:00,98.33,98.37,98.33,98.37,1261400000.0
2007-11-28 15:09:00,98.37,98.37,98.33,98.34,1974800012.0
2007-11-28 15:10:00,98.34,98.36,98.33,98.35,1983400009.0
2007-11-28 15:11:00,98.35,98.4,98.34,98.37,1304400006.0
2007-11-28 15:12:00,98.37,98.47,98.37,98.47,959200000.0
2007-11-28 15:13:00,98.47,98.47,98.435,98.45,1285200001.0
2007-11-28 15:14:00,98.44,98.47,98.37,98.37,1462899996.0
2007-11-28 15:15:00,98.37,98.39,98.35,98.35,1292300000.0
2007-11-28 15:16:00,98.36,98.36,98.33,98.34,1885400012.0
2007-11-28 15:17:00,98.35,98.38,98.33,98.38,1626700003.0
2007-11-28 15:18:00,98.37,98.38,98.33,98.34,1299500000.0
2007-11-28 15:19:00,98.34,98.36,98.32,98.33,1532199996.0
2007-11-28 15:20:00,98.33,98.35,98.32,98.33,1275599994.0
2007-11-28 15:21:00,98.33,98.34,98.29,98.31,1445200015.0
2007-11-28 15:22:00,98.31,98.31,98.28,98.28,1048500000.0
2007-11-28 15:23:00,98.28,98.28,98.26,98.28,832800000.0
2007-11-28 15:24:00,98.28,98.3,98.26,98.3,1327299999.0
2007-11-28 15:25:00,98.3,98.31,98.27,98.29,1387199997.0
2007-11-28 15:26:00,98.3,98.31,98.275,98.3,1238199999.0
2007-11-28 15:27:00,98.29,98.3,98.24,98.24,1123200001.0
2007-11-28 15:28:00,98.24,98.3,98.24,98.29,1534399990.0
2007-11-28 15:29:00,98.295,98.31,98.27,98.29,1135400005.0
2007-11-28 15:30:00,98.29,98.33,98.26,98.28,736800000.0
2007-11-28 15:31:00,98.27,98.27,98.2,98.21,1718900004.0
2007-11-28 15:32:00,98.39,98.4,98.38,98.39,1471100005.0
2007-11-28 15:33:00,98.24,98.31,98.22,98.3,1471100005.0
2007-11-28 15:34:00,98.4,98.41,98.39,98.39,1646599999.0
2007-11-28 15:35:00,98.3,98.34,98.29,98.33,1646599999.0
2007-11-28 15:36:00,98.33,98.34,98.3,98.31,1680500006.0
2007-11-28 15:37:00,98.31,98.335,98.29,98.31,1755300007.0
2007-11-28 15:38:00,98.31,98.33,98.31,98.31,1277400008.0
2007-11-28 15:39:00,98.31,98.36,98.31,98.35,1432000006.0
2007-11-28 15:40:00,98.35,98.39,98.35,98.39,1188000000.0
2007-11-28 15:41:00,98.39,98.39,98.335,98.36,1935699998.0
2007-11-28 15:42:00,98.36,98.43,98.34,98.42,1316799998.0
2007-11-28 15:43:00,98.43,98.44,98.37,98.38,1880999991.0
2007-11-28 15:44:00,98.38,98.39,98.35,98.36,1588999991.0
2007-11-28 15:45:00,98.36,98.37,98.34,98.37,1957600010.0
2007-11-28 15:46:00,98.36,98.43,98.36,98.36,1097200001.0
2007-11-28 15:47:00,98.36,98.38,98.35,98.36,1185999985.0
2007-11-28 15:48:00,98.36,98.37,98.28,98.3,1066299992.0
2007-11-28 15:49:00,98.3,98.3,98.27,98.27,1176399998.0
2007-11-28 15:50:00,98.27,98.3,98.26,98.29,1273399994.0
2007-11-28 15:51:00,98.29,98.33,98.28,98.32,956900000.0
2007-11-28 15:52:00,98.32,98.33,98.31,98.32,424800000.0
2007-11-28 15:53:00,98.32,98.32,98.28,98.3,930400000.0
2007-11-28 15:54:00,98.31,98.32,98.3,98.31,1846800008.0
2007-11-28 15:55:00,98.31,98.33,98.29,98.3,1032500001.0
2007-11-28 15:56:00,98.29,98.32,98.29,98.31,1008700000.0
2007-11-28 15:57:00,98.31,98.32,98.29,98.32,767600000.0
2007-11-28 15:58:00,98.32,98.33,98.31,98.32,1269700000.0
2007-11-28 15:59:00,98.33,98.33,98.31,98.31,1055799999.0
2007-11-28 16:00:00,98.31,98.32,98.3,98.31,862200000.0
2007-11-28 16:01:00,98.31,98.37,98.31,98.35,1518099999.0
2007-11-28 16:02:00,98.35,98.36,98.34,98.36,1081599999.0
2007-11-28 16:03:00,98.36,98.38,98.36,98.37,1259800002.0
2007-11-28 16:04:00,98.37,98.38,98.33,98.33,879700000.0
2007-11-28 16:05:00,98.33,98.33,98.31,98.32,1157000000.0
2007-11-28 16:06:00,98.33,98.34,98.31,98.33,1917000011.0
2007-11-28 16:07:00,98.33,98.34,98.31,98.33,1794700008.0
2007-11-28 16:08:00,98.33,98.33,98.31,98.32,1608400011.0
2007-11-28 16:09:00,98.33,98.33,98.31,98.32,1979200014.0
2007-11-28 16:10:00,98.32,98.33,98.31,98.32,2078500031.0
2007-11-28 16:11:00,98.32,98.33,98.305,98.32,1682600019.0
2007-11-28 16:12:00,98.31,98.34,98.31,98.33,2119600000.0
2007-11-28 16:13:00,98.32,98.35,98.31,98.32,1112499999.0
2007-11-28 16:14:00,98.32,98.34,98.31,98.34,1869200006.0
2007-11-28 16:15:00,98.34,98.34,98.32,98.34,873799999.0
2007-11-28 16:16:00,98.34,98.34,98.32,98.34,907599993.0
2007-11-28 16:17:00,98.34,98.34,98.31,98.32,618400000.0
2007-11-28 16:18:00,98.32,98.36,98.31,98.35,1578400003.0
2007-11-28 16:19:00,98.36,98.37,98.33,98.37,1759700000.0
2007-11-28 16:20:00,98.37,98.38,98.35,98.38,1468700007.0
2007-11-28 16:21:00,98.38,98.42,98.37,98.38,1145200000.0
2007-11-28 16:22:00,98.4,98.43,98.4,98.41,1145200000.0
2007-11-28 16:23:00,98.41,98.43,98.41,98.42,760800000.0
2007-11-28 16:24:00,98.42,98.42,98.39,98.4,1135900005.0
2007-11-28 16:25:00,98.4,98.41,98.38,98.4,1509900009.0
2007-11-28 16:26:00,98.4,98.4,98.35,98.38,1280399989.0
2007-11-28 16:27:00,98.38,98.39,98.35,98.35,1138199995.0
2007-11-28 16:28:00,98.35,98.35,98.335,98.34,892299994.0
2007-11-28 16:29:00,98.33,98.33,98.3,98.3,1056500001.0
2007-11-28 16:30:00,98.35,98.38,98.34,98.38,1056500001.0
2007-11-28 16:31:00,98.38,98.39,98.37,98.37,1455500003.0
2007-11-28 16:32:00,98.37,98.4,98.37,98.395,1791700000.0
2007-11-28 16:33:00,98.395,98.42,98.38,98.39,1595100001.0
2007-11-28 16:34:00,98.39,98.42,98.38,98.4,1778400006.0
2007-11-28 16:35:00,98.4,98.41,98.35,98.355,1074000001.0
2007-11-28 16:36:00,98.355,98.39,98.35,98.38,1131199989.0
2007-11-28 16:37:00,98.38,98.41,98.36,98.4,953199999.0
2007-11-28 16:38:00,98.39,98.4,98.39,98.4,948800000.0
2007-11-28 16:39:00,98.4,98.42,98.36,98.37,2020400009.0
2007-11-28 16:40:00,98.37,98.39,98.34,98.34,1482399995.0
2007-11-28 16:41:00,98.34,98.36,98.32,98.36,949200000.0
2007-11-28 16:42:00,98.39,98.41,98.36,98.4,1714199993.0
2007-11-28 16:43:00,98.33,98.34,98.315,98.34,1714199993.0
2007-11-28 16:44:00,98.35,98.4,98.35,98.39,942400003.0
2007-11-28 16:45:00,98.36,98.36,98.33,98.35,942400003.0
2007-11-28 16:46:00,98.35,98.37,98.35,98.37,342400000.0
2007-11-28 16:47:00,98.37,98.39,98.36,98.39,1119200000.0
2007-11-28 16:48:00,98.4,98.42,98.38,98.42,1706099986.0
2007-11-28 16:49:00,98.42,98.43,98.41,98.425,1073200000.0
2007-11-28 16:50:00,98.425,98.45,98.395,98.44,1376200004.0
2007-11-28 16:51:00,98.44,98.49,98.41,98.46,1745699992.0
2007-11-28 16:52:00,98.46,98.47,98.44,98.46,1150500000.0
2007-11-28 16:53:00,98.46,98.49,98.44,98.47,1199999999.0
2007-11-28 16:54:00,98.47,98.47,98.44,98.46,1271099997.0
2007-11-28 16:55:00,98.46,98.46,98.43,98.44,1513900007.0
2007-11-28 16:56:00,98.44,98.47,98.43,98.46,1345199992.0
2007-11-28 16:57:00,98.46,98.46,98.44,98.44,857100000.0
2007-11-28 16:58:00,98.44,98.455,98.41,98.42,1189399995.0
2007-11-28 16:59:00,98.42,98.43,98.41,98.41,1128300001.0
2007-11-28 17:00:00,98.41,98.43,98.38,98.41,1496299989.0
2007-11-28 17:01:00,98.4,98.47,98.4,98.41,1139299999.0
2007-11-28 17:02:00,98.42,98.46,98.405,98.43,1554899993.0
2007-11-28 17:03:00,98.42,98.45,98.4,98.41,1553100000.0
2007-11-28 17:04:00,98.41,98.41,98.37,98.38,1334399996.0
2007-11-28 17:05:00,98.38,98.43,98.37,98.41,1645299995.0
2007-11-28 17:06:00,98.4,98.41,98.4,98.41,825799996.0
2007-11-28 17:07:00,98.43,98.46,98.43,98.44,825799996.0
2007-11-28 17:08:00,98.44,98.44,98.39,98.4,1935200014.0
2007-11-28 17:09:00,98.4,98.4,98.355,98.365,1460099992.0
2007-11-28 17:10:00,98.37,98.41,98.36,98.4,1354999995.0
2007-11-28 17:11:00,98.4,98.42,98.38,98.41,1640300000.0
2007-11-28 17:12:00,98.4,98.41,98.355,98.39,1007399995.0
2007-11-28 17:13:00,98.38,98.39,98.345,98.35,1615999994.0
2007-11-28 17:14:00,98.345,98.37,98.325,98.35,1225500001.0
2007-11-28 17:15:00,98.345,98.38,98.335,98.37,1519799996.0
2007-11-28 17:16:00,98.37,98.4,98.36,98.39,1124499997.0
2007-11-28 17:17:00,98.39,98.42,98.38,98.39,991000001.0
2007-11-28 17:18:00,98.39,98.42,98.36,98.38,1353499999.0
2007-11-28 17:19:00,98.38,98.41,98.375,98.39,1316600002.0
2007-11-28 17:20:00,98.39,98.41,98.37,98.38,1058100001.0
2007-11-28 17:21:00,98.38,98.42,98.38,98.38,904700001.0
2007-11-28 17:22:00,98.38,98.39,98.34,98.35,1588099989.0
2007-11-28 17:23:00,98.34,98.37,98.32,98.37,1609799999.0
2007-11-28 17:24:00,98.37,98.38,98.33,98.33,1267699993.0
2007-11-28 17:25:00,98.34,98.35,98.3,98.3,1194399998.0
2007-11-28 17:26:00,98.31,98.32,98.29,98.3,856799999.0
2007-11-28 17:27:00,98.3,98.31,98.29,98.3,1251200000.0
2007-11-28 17:28:00,98.3,98.32,98.29,98.32,1447499991.0
2007-11-28 17:29:00,98.32,98.34,98.3,98.31,1337699995.0
2007-11-28 17:30:00,98.31,98.33,98.3,98.32,1762599993.0
2007-11-28 17:31:00,98.32,98.33,98.28,98.29,1652399985.0
2007-11-28 17:32:00,98.28,98.33,98.28,98.31,1108800000.0
2007-11-28 17:33:00,98.31,98.33,98.275,98.3,1506099993.0
2007-11-28 17:34:00,98.3,98.31,98.28,98.3,1493400001.0
2007-11-28 17:35:00,98.3,98.32,98.29,98.31,958699997.0
2007-11-28 17:36:00,98.31,98.34,98.295,98.325,975199999.0
2007-11-28 17:37:00,98.325,98.35,98.32,98.33,848499994.0
2007-11-28 17:38:00,98.33,98.34,98.29,98.33,1136199998.0
2007-11-28 17:39:00,98.33,98.35,98.315,98.34,877300001.0
2007-11-28 17:40:00,98.34,98.44,98.34,98.44,1084500004.0
2007-11-28 17:41:00,98.43,98.44,98.39,98.4,1356499999.0
2007-11-28 17:42:00,98.39,98.42,98.37,98.4,1508799999.0
2007-11-28 17:43:00,98.4,98.41,98.34,98.36,1966200015.0
2007-11-28 17:44:00,98.36,98.4,98.35,98.4,877299999.0
2007-11-28 17:45:00,98.4,98.42,98.38,98.4,755200000.0
2007-11-28 17:46:00,98.4,98.45,98.39,98.43,1092600006.0
2007-11-28 17:47:00,98.52,98.54,98.51,98.52,1238899988.0
2007-11-28 17:48:00,98.43,98.45,98.4,98.44,1238899988.0
2007-11-28 17:49:00,98.44,98.44,98.4,98.43,865899999.0
2007-11-28 17:50:00,98.43,98.43,98.39,98.4,886599998.0
2007-11-28 17:51:00,98.39,98.45,98.39,98.44,775299999.0
2007-11-28 17:52:00,98.44,98.47,98.43,98.46,699400000.0
2007-11-28 17:53:00,98.45,98.47,98.43,98.46,1164900000.0
2007-11-28 17:54:00,98.46,98.49,98.45,98.45,1004299999.0
2007-11-28 17:55:00,98.46,98.51,98.445,98.495,1060400000.0
2007-11-28 17:56:00,98.5,98.5,98.475,98.48,1439099984.0
2007-11-28 17:57:00,98.48,98.49,98.45,98.45,1370000000.0
2007-11-28 17:58:00,98.45,98.49,98.43,98.48,988300000.0
2007-11-28 17:59:00,98.48,98.48,98.43,98.44,1378199991.0
2007-11-28 18:00:00,98.44,98.48,98.44,98.47,1232899999.0
2007-11-28 18:01:00,98.47,98.51,98.45,98.49,1036799999.0
2007-11-28 18:02:00,98.49,98.52,98.44,98.44,1278999995.0
2007-11-28 18:03:00,98.45,98.45,98.42,98.43,1551599997.0
2007-11-28 18:04:00,98.43,98.44,98.41,98.41,1406999995.0
2007-11-28 18:05:00,98.41,98.42,98.39,98.4,892000000.0
2007-11-28 18:06:00,98.4,98.42,98.4,98.415,407800000.0
2007-11-28 18:07:00,98.415,98.43,98.395,98.4,1600099993.0
2007-11-28 18:08:00,98.4,98.43,98.39,98.42,695200000.0
2007-11-28 18:09:00,98.42,98.44,98.4,98.42,1498800002.0
2007-11-28 18:10:00,98.42,98.45,98.42,98.43,640600002.0
2007-11-28 18:11:00,98.43,98.47,98.43,98.47,931200000.0
2007-11-28 18:12:00,98.47,98.47,98.42,98.45,2109500004.0
2007-11-28 18:13:00,98.45,98.48,98.44,98.48,1139199997.0
2007-11-28 18:14:00,98.48,98.49,98.46,98.49,806800000.0
2007-11-28 18:15:00,98.49,98.61,98.48,98.59,810800000.0
2007-11-28 18:16:00,98.59,98.61,98.58,98.6,1167200000.0
2007-11-28 18:17:00,98.6,98.62,98.58,98.6,1326400006.0
2007-11-28 18:18:00,98.59,98.62,98.59,98.61,925600000.0
2007-11-28 18:19:00,98.61,98.66,98.6,98.65,1215999996.0
2007-11-28 18:20:00,98.65,98.66,98.59,98.59,1658900000.0
2007-11-28 18:21:00,98.59,98.61,98.59,98.6,1474900013.0
2007-11-28 18:22:00,98.6,98.62,98.59,98.61,1717300018.0
2007-11-28 18:23:00,98.61,98.62,98.59,98.6,1269200000.0
2007-11-28 18:24:00,98.6,98.61,98.58,98.6,1786200016.0
2007-11-28 18:25:00,98.6,98.6,98.57,98.59,984400003.0
2007-11-28 18:26:00,98.59,98.59,98.57,98.58,1593899995.0
2007-11-28 18:27:00,98.58,98.6,98.57,98.58,1541199982.0
2007-11-28 18:28:00,98.58,98.59,98.565,98.575,879599999.0
2007-11-28 18:29:00,98.575,98.63,98.565,98.62,902199997.0
2007-11-28 18:30:00,98.62,98.63,98.6,98.62,684400000.0
2007-11-28 18:31:00,98.62,98.63,98.62,98.62,664000000.0
2007-11-28 18:32:00,98.63,98.64,98.62,98.64,722800000.0
2007-11-28 18:33:00,98.63,98.64,98.58,98.61,973299993.0
2007-11-28 18:34:00,98.61,98.61,98.57,98.58,627100000.0
2007-11-28 18:35:00,98.58,98.58,98.55,98.57,750300000.0
2007-11-28 18:36:00,98.57,98.6,98.57,98.59,558400000.0
2007-11-28 18:37:00,98.6,98.6,98.58,98.6,453900000.0
2007-11-28 18:38:00,98.6,98.61,98.57,98.58,639400000.0
2007-11-28 18:39:00,98.58,98.59,98.57,98.57,650000000.0
2007-11-28 18:40:00,98.57,98.61,98.555,98.61,1214799999.0
2007-11-28 18:41:00,98.61,98.62,98.57,98.575,1616800005.0
2007-11-28 18:42:00,98.575,98.61,98.575,98.59,1504999984.0
2007-11-28 18:43:00,98.59,98.61,98.58,98.6,1535299990.0
2007-11-28 18:44:00,98.6,98.6,98.55,98.56,901199995.0
2007-11-28 18:45:00,98.56,98.59,98.55,98.57,825899997.0
2007-11-28 18:46:00,98.57,98.57,98.53,98.54,707200000.0
2007-11-28 18:47:00,98.54,98.56,98.52,98.54,599600000.0
2007-11-28 18:48:00,98.54,98.56,98.52,98.54,417400000.0
2007-11-28 18:49:00,98.54,98.56,98.52,98.55,918899999.0
2007-11-28 18:50:00,98.55,98.58,98.535,98.56,715400000.0
2007-11-28 18:51:00,98.57,98.58,98.55,98.57,1924699995.0
2007-11-28 18:52:00,98.56,98.61,98.56,98.6,1880399990.0
2007-11-28 18:53:00,98.6,98.63,98.6,98.63,551600000.0
2007-11-28 18:54:00,98.63,98.64,98.6,98.62,794699999.0
2007-11-28 18:55:00,98.62,98.65,98.61,98.63,955200000.0
2007-11-28 18:56:00,98.63,98.64,98.6,98.62,1170499991.0
2007-11-28 18:57:00,98.62,98.64,98.62,98.63,863200000.0
2007-11-28 18:58:00,98.62,98.67,98.62,98.66,837000000.0
2007-11-28 18:59:00,98.66,98.68,98.64,98.65,1422000001.0
2007-11-28 19:00:00,98.65,98.68,98.65,98.66,1082300000.0
2007-11-28 19:01:00,98.66,98.68,98.64,98.68,850100000.0
2007-11-28 19:02:00,98.68,98.69,98.66,98.68,816699996.0
2007-11-28 19:03:00,98.68,98.68,98.66,98.68,896100002.0
2007-11-28 19:04:00,98.67,98.69,98.66,98.66,874700000.0
2007-11-28 19:05:00,98.66,98.66,98.62,98.63,1572400010.0
2007-11-28 19:06:00,98.62,98.65,98.62,98.65,906799999.0
2007-11-28 19:07:00,98.65,98.67,98.62,98.62,1595500004.0
2007-11-28 19:08:00,98.63,98.64,98.61,98.62,1600299997.0
2007-11-28 19:09:00,98.62,98.63,98.59,98.63,1024100005.0
2007-11-28 19:10:00,98.62,98.62,98.6,98.61,904800001.0
2007-11-28 19:11:00,98.61,98.62,98.59,98.61,1079099998.0
2007-11-28 19:12:00,98.61,98.62,98.57,98.58,340800000.0
2007-11-28 19:13:00,98.58,98.62,98.57,98.61,590900000.0
2007-11-28 19:14:00,98.6,98.64,98.6,98.61,1207699988.0
2007-11-28 19:15:00,98.61,98.65,98.61,98.64,439600000.0
2007-11-28 19:16:00,98.63,98.65,98.62,98.64,914099998.0
2007-11-28 19:17:00,98.63,98.65,98.62,98.63,415299999.0
2007-11-28 19:18:00,98.63,98.66,98.63,98.65,434300000.0
2007-11-28 19:19:00,98.64,98.66,98.61,98.62,504099999.0
2007-11-28 19:20:00,98.62,98.65,98.62,98.65,408500000.0
2007-11-28 19:21:00,98.65,98.65,98.61,98.62,778800003.0
2007-11-28 19:22:00,98.62,98.63,98.61,98.61,385600000.0
2007-11-28 19:23:00,98.61,98.64,98.61,98.63,441600000.0
2007-11-28 19:24:00,98.63,98.64,98.61,98.615,791600004.0
2007-11-28 19:25:00,98.62,98.66,98.61,98.63,543600000.0
2007-11-28 19:26:00,98.63,98.65,98.61,98.65,804900002.0
2007-11-28 19:27:00,98.65,98.67,98.63,98.67,501600000.0
2007-11-28 19:28:00,98.67,98.73,98.67,98.7,517600000.0
2007-11-28 19:29:00,98.7,98.7,98.65,98.65,1007000004.0
2007-11-28 19:30:00,98.65,98.68,98.65,98.68,696200000.0
2007-11-28 19:31:00,98.68,98.71,98.68,98.7,763200000.0
2007-11-28 19:32:00,98.7,98.72,98.69,98.72,793200000.0
2007-11-28 19:33:00,98.71,98.72,98.69,98.7,618300000.0
2007-11-28 19:34:00,98.7,98.76,98.7,98.75,935599998.0
2007-11-28 19:35:00,98.75,98.76,98.73,98.75,1012000000.0
2007-11-28 19:36:00,98.75,98.77,98.74,98.75,720599999.0
2007-11-28 19:37:00,98.75,98.75,98.73,98.75,1140699994.0
2007-11-28 19:38:00,98.75,98.78,98.75,98.78,864400005.0
2007-11-28 19:39:00,98.77,98.8,98.77,98.78,803900000.0
2007-11-28 19:40:00,98.78,98.8,98.77,98.78,498900000.0
2007-11-28 19:41:00,98.78,98.79,98.77,98.78,1052799994.0
2007-11-28 19:42:00,98.78,98.79,98.765,98.77,664499999.0
2007-11-28 19:43:00,98.77,98.77,98.76,98.76,568500001.0
2007-11-28 19:44:00,98.76,98.77,98.755,98.755,752700000.0
2007-11-28 19:45:00,98.755,98.76,98.745,98.745,232899999.0
2007-11-28 19:46:00,98.745,98.75,98.74,98.75,355000000.0
2007-11-28 19:47:00,98.75,98.76,98.74,98.74,578400000.0
2007-11-28 19:48:00,98.75,98.76,98.74,98.755,291100000.0
2007-11-28 19:49:00,98.755,98.76,98.75,98.75,315700000.0
2007-11-28 19:50:00,98.75,98.76,98.735,98.75,608200001.0
2007-11-28 19:51:00,98.75,98.76,98.74,98.75,349899999.0
2007-11-28 19:52:00,98.75,98.76,98.75,98.75,369800000.0
2007-11-28 19:53:00,98.76,98.76,98.74,98.75,827399986.0
2007-11-28 19:54:00,98.75,98.77,98.74,98.77,665300000.0
2007-11-28 19:55:00,98.77,98.77,98.745,98.745,556500008.0
2007-11-28 19:56:00,98.75,98.77,98.745,98.755,735800006.0
2007-11-28 19:57:00,98.755,98.77,98.75,98.76,319800000.0
2007-11-28 19:58:00,98.76,98.77,98.75,98.75,238199999.0
2007-11-28 19:59:00,98.75,98.77,98.73,98.73,429999998.0
2007-11-28 20:00:00,98.73,98.74,98.71,98.71,463199999.0
2007-11-28 20:01:00,98.71,98.73,98.71,98.72,685300000.0
2007-11-28 20:02:00,98.72,98.73,98.71,98.73,1017900001.0
2007-11-28 20:03:00,98.73,98.75,98.72,98.74,561700000.0
2007-11-28 20:04:00,98.74,98.75,98.73,98.73,256899998.0
2007-11-28 20:05:00,98.74,98.76,98.735,98.75,528699999.0
2007-11-28 20:06:00,98.75,98.75,98.715,98.72,509500000.0
2007-11-28 20:07:00,98.72,98.73,98.71,98.71,527200000.0
2007-11-28 20:08:00,98.71,98.71,98.7,98.7,162400000.0
2007-11-28 20:09:00,98.7,98.7,98.69,98.7,894899989.0
2007-11-28 20:10:00,98.7,98.7,98.67,98.675,947500001.0
2007-11-28 20:11:00,98.675,98.68,98.65,98.67,805900000.0
2007-11-28 20:12:00,98.67,98.69,98.67,98.69,607899992.0
2007-11-28 20:13:00,98.69,98.7,98.68,98.7,526400000.0
2007-11-28 20:14:00,98.7,98.7,98.68,98.69,585300000.0
2007-11-28 20:15:00,98.7,98.71,98.675,98.7,789400000.0
2007-11-28 20:16:00,98.7,98.7,98.68,98.68,412399999.0
2007-11-28 20:17:00,98.68,98.71,98.68,98.7,944100004.0
2007-11-28 20:18:00,98.71,98.73,98.7,98.72,872099985.0
2007-11-28 20:19:00,98.72,98.72,98.69,98.69,788000000.0
2007-11-28 20:20:00,98.69,98.69,98.65,98.68,1967799979.0
2007-11-28 20:21:00,98.68,98.73,98.68,98.72,975400006.0
2007-11-28 20:22:00,98.72,98.74,98.7,98.71,775399998.0
2007-11-28 20:23:00,98.71,98.73,98.71,98.73,499200000.0
2007-11-28 20:24:00,98.73,98.74,98.72,98.73,586599999.0
2007-11-28 20:25:00,98.73,98.74,98.71,98.71,351900000.0
2007-11-28 20:26:00,98.71,98.71,98.68,98.69,525199990.0
2007-11-28 20:27:00,98.69,98.7,98.69,98.7,288000000.0
2007-11-28 20:28:00,98.7,98.7,98.68,98.69,284599997.0
2007-11-28 20:29:00,98.7,98.71,98.685,98.7,460499999.0
2007-11-28 20:30:00,98.7,98.74,98.7,98.73,892799994.0
2007-11-28 20:31:00,98.73,98.73,98.71,98.72,650299980.0
2007-11-28 20:32:00,98.72,98.73,98.71,98.71,592800000.0
2007-11-28 20:33:00,98.71,98.74,98.69,98.74,625599996.0
2007-11-28 20:34:00,98.74,98.74,98.71,98.72,991499999.0
2007-11-28 20:35:00,98.72,98.73,98.72,98.72,828099991.0
2007-11-28 20:36:00,98.73,98.76,98.73,98.75,448600000.0
2007-11-28 20:37:00,98.75,98.76,98.73,98.73,674299995.0
2007-11-28 20:38:00,98.73,98.73,98.7,98.72,448500000.0
2007-11-28 20:39:00,98.72,98.73,98.72,98.72,340000000.0
2007-11-28 20:40:00,98.72,98.72,98.7,98.71,426400000.0
2007-11-28 20:41:00,98.71,98.71,98.69,98.7,792000000.0
2007-11-28 20:42:00,98.7,98.7,98.69,98.7,461600000.0
2007-11-28 20:43:00,98.7,98.74,98.7,98.74,1179999997.0
2007-11-28 20:44:00,98.74,98.75,98.73,98.73,1111200007.0
2007-11-28 20:45:00,98.74,98.75,98.73,98.74,438900001.0
2007-11-28 20:46:00,98.74,98.75,98.74,98.74,407200000.0
2007-11-28 20:47:00,98.74,98.75,98.73,98.75,291200002.0
2007-11-28 20:48:00,98.75,98.75,98.73,98.74,777700003.0
2007-11-28 20:49:00,98.74,98.78,98.74,98.78,612800000.0
2007-11-28 20:50:00,98.78,98.79,98.78,98.78,325600000.0
2007-11-28 20:51:00,98.78,98.8,98.77,98.795,873999991.0
2007-11-28 20:52:00,98.795,98.84,98.795,98.8,661900002.0
2007-11-28 20:53:00,98.8,98.85,98.79,98.83,852399997.0
2007-11-28 20:54:00,98.84,98.86,98.81,98.85,974100000.0
2007-11-28 20:55:00,98.86,98.91,98.845,98.91,899899999.0
2007-11-28 20:56:00,98.92,98.94,98.89,98.91,966200003.0
2007-11-28 20:57:00,98.9,98.98,98.9,98.96,1044900004.0
2007-11-28 20:58:00,98.96,98.96,98.89,98.89,1013100001.0
2007-11-28 20:59:00,98.89,98.96,98.89,98.93,864000000.0
2007-11-28 21:00:00,98.93,98.97,98.91,98.97,565600000.0
2007-11-28 21:01:00,98.97,98.97,98.92,98.93,894700001.0
2007-11-28 21:02:00,98.92,98.95,98.91,98.93,810400000.0
2007-11-28 21:03:00,98.93,98.97,98.93,98.93,997599996.0
2007-11-28 21:04:00,98.93,98.95,98.92,98.92,848099997.0
2007-11-28 21:05:00,98.92,98.93,98.89,98.91,662600001.0
2007-11-28 21:06:00,98.9,98.93,98.89,98.93,973399995.0
2007-11-28 21:07:00,98.93,98.94,98.92,98.93,1108800000.0
2007-11-28 21:08:00,98.93,98.95,98.91,98.93,879499995.0
2007-11-28 21:09:00,98.92,98.97,98.915,98.96,814699993.0
2007-11-28 21:10:00,98.955,98.97,98.93,98.93,601399995.0
2007-11-28 21:11:00,98.93,98.96,98.91,98.95,1348000004.0
2007-11-28 21:12:00,98.95,98.98,98.94,98.98,926799998.0
2007-11-28 21:13:00,98.98,98.99,98.95,98.96,1111299986.0
2007-11-28 21:14:00,98.96,98.99,98.96,98.98,1343999998.0
2007-11-28 21:15:00,98.98,99.0,98.965,98.98,1005200001.0
2007-11-28 21:16:00,98.98,98.99,98.97,98.99,1152799995.0
2007-11-28 21:17:00,98.99,99.01,98.98,98.98,874700000.0
2007-11-28 21:18:00,98.98,99.02,98.97,99.02,823699998.0
2007-11-28 21:19:00,99.02,99.02,98.96,98.985,813400001.0
2007-11-28 21:20:00,98.985,99.01,98.96,98.98,827599998.0
2007-11-28 21:21:00,98.98,98.99,98.975,98.98,377600000.0
2007-11-28 21:22:00,98.975,98.98,98.955,98.97,949800001.0
2007-11-28 21:23:00,98.96,98.98,98.95,98.96,887099999.0
2007-11-28 21:24:00,98.96,98.98,98.93,98.94,979200000.0
2007-11-28 21:25:00,98.935,98.96,98.935,98.94,434400000.0
2007-11-28 21:26:00,98.94,99.0,98.93,99.0,650400000.0
2007-11-28 21:27:00,99.0,99.02,98.98,98.99,1393199989.0
2007-11-28 21:28:00,99.0,99.06,98.99,99.04,619700000.0
2007-11-28 21:29:00,99.04,99.05,99.02,99.04,731200001.0
2007-11-28 21:30:00,99.04,99.1,99.03,99.09,715100000.0
2007-11-28 21:31:00,99.09,99.1,99.06,99.1,592999999.0
2007-11-28 21:32:00,99.1,99.1,99.07,99.07,871999996.0
2007-11-28 21:33:00,99.07,99.08,99.045,99.07,1035699998.0
2007-11-28 21:34:00,99.07,99.13,99.06,99.13,1016799997.0
2007-11-28 21:35:00,99.13,99.15,99.11,99.14,1043499999.0
2007-11-28 21:36:00,99.14,99.14,99.1,99.1,540000001.0
2007-11-28 21:37:00,99.1,99.13,99.09,99.1,1220000000.0
2007-11-28 21:38:00,99.1,99.1,99.08,99.1,1075599988.0
2007-11-28 21:39:00,99.1,99.15,99.1,99.14,799200000.0
2007-11-28 21:40:00,99.14,99.14,99.095,99.11,1291499985.0
2007-11-28 21:41:00,99.1,99.15,99.1,99.11,1059000006.0
2007-11-28 21:42:00,99.1,99.11,99.09,99.1,1052099994.0
2007-11-28 21:43:00,99.1,99.11,99.09,99.1,674199999.0
2007-11-28 21:44:00,99.1,99.11,99.05,99.06,691100000.0
2007-11-28 21:45:00,99.06,99.07,99.03,99.04,903199998.0
2007-11-28 21:46:00,99.04,99.1,99.04,99.08,796399983.0
2007-11-28 21:47:00,99.08,99.1,99.05,99.06,745599999.0
2007-11-28 21:48:00,99.06,99.08,99.05,99.08,528000000.0
2007-11-28 21:49:00,99.07,99.09,99.05,99.08,1280699993.0
2007-11-28 21:50:00,99.08,99.08,99.06,99.06,276800000.0
2007-11-28 21:51:00,99.06,99.06,99.03,99.05,626400000.0
2007-11-28 21:52:00,99.05,99.08,99.05,99.07,684500003.0
2007-11-28 21:53:00,99.07,99.07,99.03,99.04,1017600002.0
2007-11-28 21:54:00,99.04,99.06,99.03,99.06,961799990.0
2007-11-28 21:55:00,99.06,99.07,99.04,99.04,1182400000.0
2007-11-28 21:56:00,99.04,99.04,99.02,99.03,628499990.0
2007-11-28 21:57:00,99.02,99.05,99.02,99.04,491200000.0
2007-11-28 21:58:00,99.04,99.07,99.04,99.06,1485300008.0
2007-11-28 21:59:00,99.06,99.09,99.06,99.09,586300000.0
2007-11-28 22:00:00,99.09,99.09,99.05,99.06,1403300024.0
2007-11-28 22:01:00,99.06,99.06,99.025,99.03,1613900018.0
2007-11-28 22:02:00,99.04,99.04,99.01,99.02,1715299999.0
2007-11-28 22:03:00,99.02,99.03,99.02,99.03,592100000.0
2007-11-28 22:04:00,99.03,99.04,99.01,99.04,433500002.0
2007-11-28 22:05:00,99.04,99.04,98.98,99.0,678400004.0
2007-11-28 22:06:00,99.0,99.005,98.98,98.98,655100002.0
2007-11-28 22:07:00,98.98,99.01,98.98,99.01,338400000.0
2007-11-28 22:08:00,99.01,99.04,99.0,99.04,276400000.0
2007-11-28 22:09:00,99.04,99.04,99.01,99.01,426800001.0
2007-11-28 22:10:00,99.02,99.04,99.01,99.03,471100003.0
2007-11-28 22:11:00,99.03,99.04,99.0,99.02,1084500007.0
2007-11-28 22:12:00,99.01,99.05,99.01,99.05,1101599997.0
2007-11-28 22:13:00,99.05,99.06,99.04,99.05,387700000.0
2007-11-28 22:14:00,99.05,99.09,99.05,99.07,332000000.0
2007-11-28 22:15:00,99.07,99.09,99.06,99.06,398500000.0
2007-11-28 22:16:00,99.06,99.09,99.06,99.07,560199992.0
2007-11-28 22:17:00,99.07,99.07,99.03,99.05,503699996.0
2007-11-28 22:18:00,99.05,99.05,99.03,99.04,870200017.0
2007-11-28 22:19:00,99.05,99.05,99.03,99.03,454100000.0
2007-11-28 22:20:00,99.04,99.05,99.03,99.05,293099996.0
2007-11-28 22:21:00,99.04,99.06,99.04,99.06,189400000.0
2007-11-28 22:22:00,99.06,99.07,99.05,99.07,332999999.0
2007-11-28 22:23:00,99.07,99.08,99.05,99.08,609600001.0
2007-11-28 22:24:00,99.08,99.08,99.06,99.06,308000000.0
2007-11-28 22:25:00,99.06,99.06,99.03,99.03,455199997.0
2007-11-28 22:26:00,99.03,99.03,99.01,99.02,414100000.0
2007-11-28 22:27:00,99.02,99.03,98.995,99.02,539000001.0
2007-11-28 22:28:00,99.02,99.02,99.0,99.0,211500000.0
2007-11-28 22:29:00,99.01,99.04,99.0,99.02,559900001.0
2007-11-28 22:30:00,99.02,99.03,99.0,99.02,685400002.0
2007-11-28 22:31:00,99.02,99.02,99.0,99.02,1316199995.0
2007-11-28 22:32:00,99.02,99.04,99.01,99.03,582200005.0
2007-11-28 22:33:00,99.03,99.03,99.01,99.02,731200002.0
2007-11-28 22:34:00,99.02,99.04,99.02,99.04,698400009.0
2007-11-28 22:35:00,99.04,99.04,99.015,99.02,622399996.0
2007-11-28 22:36:00,99.03,99.03,99.01,99.03,386200002.0
2007-11-28 22:37:00,99.02,99.05,99.02,99.05,187200000.0
2007-11-28 22:38:00,99.04,99.05,99.02,99.04,235300000.0
2007-11-28 22:39:00,99.03,99.05,99.03,99.04,394100000.0
2007-11-28 22:40:00,99.04,99.06,99.03,99.045,449000004.0
2007-11-28 22:41:00,99.045,99.05,99.01,99.02,591199993.0
2007-11-28 22:42:00,99.02,99.02,99.0,99.0,561600003.0
2007-11-28 22:43:00,99.0,99.01,98.98,99.0,642199992.0
2007-11-28 22:44:00,99.0,99.0,98.95,98.95,466200002.0
2007-11-28 22:45:00,98.945,98.96,98.925,98.94,1503700009.0
2007-11-28 22:46:00,98.94,98.955,98.93,98.94,712899998.0
2007-11-28 22:47:00,98.935,98.955,98.93,98.93,934599991.0
2007-11-28 22:48:00,98.94,98.95,98.93,98.93,392699994.0
2007-11-28 22:49:00,98.93,98.94,98.9,98.9,1049799999.0
2007-11-28 22:50:00,98.91,98.92,98.9,98.91,707100001.0
2007-11-28 22:51:00,98.91,98.94,98.91,98.93,339200000.0
2007-11-28 22:52:00,98.93,98.95,98.92,98.93,714200002.0
2007-11-28 22:53:00,98.94,98.97,98.92,98.96,1011400009.0
2007-11-28 22:54:00,98.96,98.97,98.935,98.945,371100001.0
2007-11-28 22:55:00,98.945,98.955,98.94,98.95,381499998.0
2007-11-28 22:56:00,98.96,98.96,98.92,98.94,1001200006.0
2007-11-28 22:57:00,98.94,98.95,98.93,98.95,746100000.0
2007-11-28 22:58:00,98.95,98.965,98.93,98.94,411099998.0
2007-11-28 22:59:00,98.94,98.95,98.93,98.94,670000001.0
2007-11-28 23:00:00,98.94,98.95,98.92,98.92,702199997.0
2007-11-28 23:01:00,98.92,98.96,98.92,98.96,1043899992.0
2007-11-28 23:02:00,98.96,98.97,98.94,98.97,634699998.0
2007-11-28 23:03:00,98.965,99.01,98.965,99.01,842199994.0
2007-11-28 23:04:00,99.01,99.03,98.995,99.02,546400001.0
2007-11-28 23:05:00,99.02,99.02,99.01,99.01,246400000.0
2007-11-28 23:06:00,99.01,99.03,98.99,99.0,922000005.0
2007-11-28 23:07:00,99.01,99.01,98.99,99.01,408799999.0
2007-11-28 23:08:00,99.01,99.03,98.995,99.02,538800000.0
2007-11-28 23:09:00,99.03,99.03,99.0,99.02,194400000.0
2007-11-28 23:10:00,99.0,99.02,98.99,99.01,371700002.0
2007-11-28 23:11:00,99.01,99.02,98.985,99.02,217800000.0
2007-11-28 23:12:00,99.02,99.03,99.0,99.03,551699994.0
2007-11-28 23:13:00,99.03,99.08,99.02,99.08,1517099993.0
2007-11-28 23:14:00,99.08,99.09,99.05,99.065,1327499993.0
2007-11-28 23:15:00,99.065,99.08,99.03,99.06,1207200000.0
2007-11-28 23:16:00,99.06,99.07,99.04,99.07,767900008.0
2007-11-28 23:17:00,99.07,99.09,99.06,99.06,596200001.0
2007-11-28 23:18:00,99.06,99.08,99.05,99.05,497500000.0
2007-11-28 23:19:00,99.05,99.05,99.03,99.03,1003600006.0
2007-11-28 23:20:00,99.04,99.05,99.035,99.04,352800003.0
2007-11-28 23:21:00,99.035,99.05,99.03,99.03,305500002.0
2007-11-28 23:22:00,99.03,99.05,99.02,99.04,506400010.0
2007-11-28 23:23:00,99.04,99.04,99.025,99.04,404000001.0
2007-11-28 23:24:00,99.04,99.06,99.02,99.05,777399993.0
2007-11-28 23:25:00,99.05,99.06,99.03,99.04,570499993.0
2007-11-28 23:26:00,99.05,99.06,99.04,99.06,148199999.0
2007-11-28 23:27:00,99.06,99.07,99.05,99.07,440199992.0
2007-11-28 23:28:00,99.06,99.07,99.05,99.06,604500000.0
2007-11-28 23:29:00,99.06,99.06,99.04,99.05,249800000.0
2007-11-28 23:30:00,99.05,99.05,99.04,99.04,99200000.0
2007-11-28 23:31:00,99.04,99.04,99.02,99.02,188800000.0
2007-11-28 23:32:00,99.02,99.03,99.015,99.03,241900000.0
2007-11-28 23:33:00,99.02,99.03,98.98,99.0,242399999.0
2007-11-28 23:34:00,99.0,99.02,98.99,99.01,284300000.0
2007-11-28 23:35:00,99.01,99.03,99.01,99.02,709599999.0
2007-11-28 23:36:00,99.02,99.06,99.02,99.04,764799998.0
2007-11-28 23:37:00,99.04,99.04,99.01,99.03,1229599999.0
2007-11-28 23:38:00,99.03,99.03,99.01,99.03,906799993.0
2007-11-28 23:39:00,99.03,99.03,99.0,99.0,480799998.0
2007-11-28 23:40:00,99.0,99.01,98.98,98.995,815200007.0
2007-11-28 23:41:00,98.995,99.01,98.99,99.0,397600001.0
2007-11-28 23:42:00,99.01,99.01,98.975,99.01,425000000.0
2007-11-28 23:43:00,99.01,99.04,99.01,99.04,733800005.0
2007-11-28 23:44:00,99.04,99.04,99.01,99.02,678600001.0
2007-11-28 23:45:00,99.01,99.03,99.01,99.02,399800000.0
2007-11-28 23:46:00,99.04,99.04,99.0,99.02,415999997.0
2007-11-28 23:47:00,99.02,99.06,99.02,99.02,631000002.0
2007-11-28 23:48:00,99.03,99.06,99.01,99.04,613100000.0
2007-11-28 23:49:00,99.04,99.05,99.035,99.04,241800001.0
2007-11-28 23:50:00,99.04,99.09,99.04,99.06,770100005.0
2007-11-28 23:51:00,99.07,99.07,99.04,99.04,485699996.0
2007-11-28 23:52:00,99.04,99.06,99.04,99.05,359400003.0
2007-11-28 23:53:00,99.05,99.05,99.015,99.05,157900000.0
2007-11-28 23:54:00,99.05,99.05,99.03,99.05,154900000.0
2007-11-28 23:55:00,99.03,99.035,99.025,99.025,288800000.0
2007-11-28 23:56:00,99.025,99.025,99.0,99.02,325600000.0
2007-11-28 23:57:00,99.02,99.02,99.0,99.02,174000000.0
2007-11-28 23:58:00,99.02,99.04,99.01,99.04,501900000.0
2007-11-28 23:59:00,99.04,99.04,98.99,98.99,187900000.0
2007-11-29 00:00:00,98.99,98.99,98.98,98.98,152000000.0
2007-11-29 00:01:00,98.98,98.98,98.96,98.96,212100000.0
2007-11-29 00:02:00,98.96,98.97,98.94,98.94,378400000.0
2007-11-29 00:03:00,98.94,98.97,98.93,98.94,440300000.0
2007-11-29 00:04:00,98.94,98.97,98.93,98.94,219800000.0
2007-11-29 00:05:00,98.93,98.94,98.92,98.93,404600000.0
2007-11-29 00:06:00,98.93,98.94,98.89,98.89,407200000.0
2007-11-29 00:07:00,98.9,98.9,98.88,98.89,248300000.0
2007-11-29 00:08:00,98.9,98.92,98.87,98.9,214800000.0
2007-11-29 00:09:00,98.91,98.92,98.87,98.91,200300000.0
2007-11-29 00:10:00,98.91,98.93,98.9,98.93,338200000.0
2007-11-29 00:11:00,98.93,98.94,98.89,98.94,482000000.0
2007-11-29 00:12:00,98.94,98.97,98.91,98.91,445400000.0
2007-11-29 00:13:00,98.92,98.95,98.91,98.94,595999999.0
2007-11-29 00:14:00,98.94,98.94,98.89,98.9,488700002.0
2007-11-29 00:15:00,98.89,98.91,98.89,98.91,301700004.0
2007-11-29 00:16:00,98.9,98.92,98.9,98.9,138500000.0
2007-11-29 00:17:00,98.89,98.91,98.88,98.895,178200001.0
2007-11-29 00:18:00,98.895,98.92,98.87,98.88,494400002.0
2007-11-29 00:19:00,98.88,98.9,98.88,98.9,269600000.0
2007-11-29 00:20:00,98.9,98.93,98.88,98.91,404300003.0
2007-11-29 00:21:00,98.91,98.92,98.89,98.89,59200000.0
2007-11-29 00:22:00,98.89,98.93,98.89,98.915,88500000.0
2007-11-29 00:23:00,98.915,98.93,98.91,98.92,188000000.0
2007-11-29 00:24:00,98.92,98.92,98.92,98.92,56000000.0
2007-11-29 00:25:00,98.92,98.96,98.92,98.935,779300002.0
2007-11-29 00:26:00,98.93,98.95,98.92,98.92,346800005.0
2007-11-29 00:27:00,98.92,98.94,98.91,98.91,338100008.0
2007-11-29 00:28:00,98.92,98.925,98.885,98.925,329000000.0
2007-11-29 00:29:00,98.925,98.935,98.91,98.925,402400000.0
2007-11-29 00:30:00,98.915,98.92,98.895,98.9,239700000.0
2007-11-29 00:31:00,98.905,98.925,98.905,98.905,331500000.0
2007-11-29 00:32:00,98.91,98.92,98.905,98.91,333400001.0
2007-11-29 00:33:00,98.91,98.92,98.9,98.915,398600003.0
2007-11-29 00:34:00,98.915,98.925,98.895,98.905,466900013.0
2007-11-29 00:35:00,98.905,98.905,98.855,98.9,1485300016.0
2007-11-29 00:36:00,98.9,98.955,98.895,98.92,644200000.0
2007-11-29 00:37:00,98.915,98.925,98.905,98.91,390800000.0
2007-11-29 00:38:00,98.91,98.91,98.9,98.905,352000000.0
2007-11-29 00:39:00,98.905,98.91,98.875,98.9,629400017.0
2007-11-29 00:40:00,98.885,98.93,98.885,98.905,803400007.0
2007-11-29 00:41:00,98.905,98.905,98.885,98.895,569900005.0
2007-11-29 00:42:00,98.9,98.925,98.885,98.905,396900006.0
2007-11-29 00:43:00,98.905,98.91,98.87,98.885,200000000.0
2007-11-29 00:44:00,98.905,98.925,98.865,98.915,407200000.0
2007-11-29 00:45:00,98.915,98.925,98.87,98.925,262899998.0
2007-11-29 00:46:00,98.925,98.94,98.925,98.94,43500000.0
2007-11-29 00:47:00,98.94,98.94,98.875,98.935,389800002.0
2007-11-29 00:48:00,98.935,98.935,98.915,98.915,96000000.0
2007-11-29 00:49:00,98.915,98.94,98.885,98.94,157600000.0
2007-11-29 00:50:00,98.94,98.94,98.885,98.905,424000000.0
2007-11-29 00:51:00,98.905,98.955,98.895,98.955,685400002.0
2007-11-29 00:52:00,98.955,98.975,98.945,98.96,1453300006.0
2007-11-29 00:53:00,98.965,98.965,98.885,98.9,1052900002.0
2007-11-29 00:54:00,98.9,98.92,98.9,98.91,405700005.0
2007-11-29 00:55:00,98.915,98.915,98.885,98.89,670700016.0
2007-11-29 00:56:00,98.89,98.895,98.855,98.885,493900000.0
2007-11-29 00:57:00,98.87,98.905,98.87,98.895,358800000.0
2007-11-29 00:58:00,98.895,98.905,98.89,98.9,218100000.0
2007-11-29 00:59:00,98.9,98.9,98.875,98.885,303200000.0
2007-11-29 01:00:00,98.885,98.9,98.88,98.895,201000000.0
2007-11-29 01:01:00,98.895,98.935,98.885,98.935,672499997.0
2007-11-29 01:02:00,98.935,98.955,98.935,98.935,359900000.0
2007-11-29 01:03:00,98.93,98.94,98.925,98.935,374100000.0
2007-11-29 01:04:00,98.935,98.935,98.905,98.915,535900000.0
2007-11-29 01:05:00,98.915,98.925,98.905,98.92,287899998.0
2007-11-29 01:06:00,98.92,98.935,98.88,98.9,387799999.0
2007-11-29 01:07:00,98.9,98.91,98.89,98.9,287100000.0
2007-11-29 01:08:00,98.905,98.925,98.895,98.925,240700000.0
2007-11-29 01:09:00,98.935,98.97,98.93,98.94,229900000.0
2007-11-29 01:10:00,98.94,98.96,98.9,98.9,839600005.0
2007-11-29 01:11:00,98.9,98.915,98.885,98.915,567199999.0
2007-11-29 01:12:00,98.905,98.925,98.9,98.915,387900000.0
2007-11-29 01:13:00,98.915,98.925,98.9,98.905,328799998.0
2007-11-29 01:14:00,98.9,98.92,98.895,98.905,568500000.0
2007-11-29 01:15:00,98.905,98.91,98.895,98.895,417900001.0
2007-11-29 01:16:00,98.895,98.905,98.87,98.87,389500001.0
2007-11-29 01:17:00,98.875,98.885,98.865,98.875,510699992.0
2007-11-29 01:18:00,98.875,98.915,98.865,98.915,451699995.0
2007-11-29 01:19:00,98.905,98.915,98.895,98.895,464000000.0
2007-11-29 01:20:00,98.895,98.905,98.885,98.895,552700004.0
2007-11-29 01:21:00,98.895,98.91,98.87,98.875,827100000.0
2007-11-29 01:22:00,98.875,98.88,98.81,98.81,757299997.0
2007-11-29 01:23:00,98.81,98.845,98.77,98.805,1424799996.0
2007-11-29 01:24:00,98.8,98.855,98.785,98.825,836399998.0
2007-11-29 01:25:00,98.815,98.835,98.805,98.815,494199997.0
2007-11-29 01:26:00,98.815,98.825,98.805,98.81,170000000.0
2007-11-29 01:27:00,98.81,98.81,98.785,98.785,655800003.0
2007-11-29 01:28:00,98.785,98.795,98.775,98.785,934800001.0
2007-11-29 01:29:00,98.785,98.795,98.765,98.765,396000000.0
2007-11-29 01:30:00,98.765,98.785,98.755,98.785,363800000.0
2007-11-29 01:31:00,98.785,98.845,98.785,98.8,437700001.0
2007-11-29 01:32:00,98.8,98.81,98.8,98.81,94400000.0
2007-11-29 01:33:00,98.805,98.885,98.805,98.865,464299998.0
2007-11-29 01:34:00,98.855,98.86,98.82,98.86,828700000.0
2007-11-29 01:35:00,98.86,98.87,98.85,98.855,292700000.0
2007-11-29 01:36:00,98.855,98.895,98.85,98.885,364100000.0
2007-11-29 01:37:00,98.885,98.895,98.855,98.87,696199994.0
2007-11-29 01:38:00,98.865,98.905,98.865,98.895,949500005.0
2007-11-29 01:39:00,98.895,98.925,98.885,98.905,629199997.0
2007-11-29 01:40:00,98.905,98.945,98.905,98.935,630100001.0
2007-11-29 01:41:00,98.935,98.955,98.93,98.955,238900001.0
2007-11-29 01:42:00,98.955,99.015,98.925,99.0,1104400000.0
2007-11-29 01:43:00,99.005,99.005,98.925,98.955,652500001.0
2007-11-29 01:44:00,98.955,99.005,98.945,98.985,645599998.0
2007-11-29 01:45:00,98.985,98.985,98.955,98.98,1027999997.0
2007-11-29 01:46:00,98.98,98.985,98.915,98.925,1526299993.0
2007-11-29 01:47:00,98.925,98.93,98.915,98.915,801200001.0
2007-11-29 01:48:00,98.915,98.955,98.905,98.915,860900000.0
2007-11-29 01:49:00,98.915,98.925,98.905,98.915,488500000.0
2007-11-29 01:50:00,98.93,98.945,98.895,98.935,752400000.0
2007-11-29 01:51:00,98.935,98.945,98.905,98.94,939800003.0
2007-11-29 01:52:00,98.94,98.965,98.93,98.955,1017500000.0
2007-11-29 01:53:00,98.955,98.955,98.915,98.925,712800000.0
2007-11-29 01:54:00,98.925,98.935,98.92,98.925,207200000.0
2007-11-29 01:55:00,98.925,98.975,98.925,98.97,620000000.0
2007-11-29 01:56:00,98.97,98.985,98.945,98.95,444200000.0
2007-11-29 01:57:00,98.95,98.97,98.945,98.97,444900001.0
2007-11-29 01:58:00,98.97,98.985,98.945,98.96,821200004.0
2007-11-29 01:59:00,98.96,98.97,98.955,98.955,504000000.0
2007-11-29 02:00:00,98.955,98.975,98.945,98.965,402000000.0
2007-11-29 02:01:00,98.965,99.015,98.955,99.015,865599999.0
2007-11-29 02:02:00,99.01,99.015,98.975,98.985,376000000.0
2007-11-29 02:03:00,98.99,98.995,98.975,98.995,191900000.0
2007-11-29 02:04:00,98.99,98.995,98.97,98.97,328900000.0
2007-11-29 02:05:00,98.975,98.985,98.955,98.97,554800000.0
2007-11-29 02:06:00,98.975,98.975,98.96,98.975,228700000.0
2007-11-29 02:07:00,98.975,98.985,98.945,98.945,760800000.0
2007-11-29 02:08:00,98.945,99.005,98.945,98.985,763500000.0
2007-11-29 02:09:00,98.985,98.995,98.965,98.975,1061700001.0
2007-11-29 02:10:00,98.97,98.975,98.935,98.955,1076700000.0
2007-11-29 02:11:00,98.955,98.955,98.925,98.955,1068500000.0
2007-11-29 02:12:00,98.945,98.955,98.925,98.955,832500007.0
2007-11-29 02:13:00,98.96,98.965,98.94,98.945,718400000.0
2007-11-29 02:14:00,98.945,98.975,98.945,98.965,1010900000.0
2007-11-29 02:15:00,98.97,98.975,98.955,98.955,745400000.0
2007-11-29 02:16:00,98.955,98.955,98.925,98.94,890700000.0
2007-11-29 02:17:00,98.94,98.945,98.925,98.925,599400000.0
2007-11-29 02:18:00,98.925,98.935,98.915,98.915,1161300000.0
2007-11-29 02:19:00,98.915,98.945,98.905,98.945,1268500004.0
2007-11-29 02:20:00,98.945,98.955,98.925,98.945,1166900002.0
2007-11-29 02:21:00,98.935,98.965,98.935,98.935,362100003.0
2007-11-29 02:22:00,98.935,98.945,98.915,98.925,1202200002.0
2007-11-29 02:23:00,98.93,98.945,98.925,98.935,706600001.0
2007-11-29 02:24:00,98.93,98.935,98.905,98.91,835699991.0
2007-11-29 02:25:00,98.915,98.925,98.905,98.915,344200005.0
2007-11-29 02:26:00,98.915,98.92,98.885,98.895,291100000.0
2007-11-29 02:27:00,98.895,98.915,98.895,98.9,978299995.0
2007-11-29 02:28:00,98.905,98.945,98.9,98.935,1415600000.0
2007-11-29 02:29:00,98.935,98.935,98.905,98.935,988300005.0
2007-11-29 02:30:00,98.935,98.945,98.925,98.935,849600001.0
2007-11-29 02:31:00,98.935,98.945,98.905,98.925,951599995.0
2007-11-29 02:32:00,98.925,98.945,98.905,98.915,409599998.0
2007-11-29 02:33:00,98.915,98.945,98.905,98.925,585200000.0
2007-11-29 02:34:00,98.925,98.935,98.915,98.925,612200009.0
2007-11-29 02:35:00,98.925,98.935,98.915,98.935,628500001.0
2007-11-29 02:36:00,98.935,98.935,98.915,98.925,376900000.0
2007-11-29 02:37:00,98.925,98.935,98.895,98.935,561100001.0
2007-11-29 02:38:00,98.925,98.925,98.91,98.91,144100000.0
2007-11-29 02:39:00,98.91,98.925,98.91,98.915,225200000.0
2007-11-29 02:40:00,98.915,98.915,98.905,98.915,133500000.0
2007-11-29 02:41:00,98.915,98.925,98.885,98.885,768499997.0
2007-11-29 02:42:00,98.88,98.915,98.88,98.895,726900000.0
2007-11-29 02:43:00,98.895,98.915,98.88,98.9,971600000.0
2007-11-29 02:44:00,98.91,98.91,98.84,98.855,1210700000.0
2007-11-29 02:45:00,98.84,98.855,98.825,98.855,695100003.0
2007-11-29 02:46:00,98.855,98.875,98.845,98.865,403200000.0
2007-11-29 02:47:00,98.865,98.865,98.845,98.855,261600000.0
2007-11-29 02:48:00,98.845,98.855,98.815,98.835,588800000.0
2007-11-29 02:49:00,98.835,98.835,98.815,98.835,579800001.0
2007-11-29 02:50:00,98.835,98.855,98.825,98.855,156800000.0
2007-11-29 02:51:00,98.855,98.855,98.825,98.825,103200000.0
2007-11-29 02:52:00,98.825,98.825,98.805,98.825,468100007.0
2007-11-29 02:53:00,98.825,98.875,98.825,98.875,468900000.0
2007-11-29 02:54:00,98.875,98.925,98.875,98.925,1210800000.0
2007-11-29 02:55:00,98.925,98.945,98.905,98.905,678500000.0
2007-11-29 02:56:00,98.905,98.925,98.89,98.905,618899998.0
2007-11-29 02:57:00,98.905,98.925,98.905,98.905,304099996.0
2007-11-29 02:58:00,98.905,98.935,98.905,98.915,532800000.0
2007-11-29 02:59:00,98.915,98.925,98.905,98.925,200000000.0
2007-11-29 03:00:00,98.925,99.005,98.9,98.995,810800006.0
2007-11-29 03:01:00,98.985,99.005,98.965,98.975,343200000.0
2007-11-29 03:02:00,98.975,99.045,98.965,99.025,250000000.0
2007-11-29 03:03:00,99.025,99.075,99.025,99.045,489199999.0
2007-11-29 03:04:00,99.045,99.095,99.035,99.055,831200001.0
2007-11-29 03:05:00,99.055,99.065,99.005,99.03,1304800002.0
2007-11-29 03:06:00,99.03,99.03,99.01,99.015,956400000.0
2007-11-29 03:07:00,99.015,99.025,98.995,98.995,369200000.0
2007-11-29 03:08:00,98.995,98.995,98.975,98.975,395199999.0
2007-11-29 03:09:00,98.975,98.975,98.945,98.955,556200000.0
2007-11-29 03:10:00,98.955,99.025,98.955,99.0,752999995.0
2007-11-29 03:11:00,99.015,99.045,98.995,99.035,362700000.0
2007-11-29 03:12:00,99.035,99.055,99.03,99.045,780800000.0
2007-11-29 03:13:00,99.045,99.045,98.995,98.995,370000000.0
2007-11-29 03:14:00,98.995,99.025,98.995,98.995,351400000.0
2007-11-29 03:15:00,99.005,99.035,98.995,99.015,511500001.0
2007-11-29 03:16:00,99.015,99.045,99.0,99.015,511199997.0
2007-11-29 03:17:00,99.015,99.035,99.015,99.025,236400000.0
2007-11-29 03:18:00,99.025,99.035,99.015,99.025,286800000.0
2007-11-29 03:19:00,99.025,99.055,98.985,98.995,868400000.0
2007-11-29 03:20:00,98.995,99.055,98.985,98.985,1370899999.0
2007-11-29 03:21:00,98.985,99.015,98.985,99.005,1208600001.0
2007-11-29 03:22:00,99.005,99.005,98.945,98.955,1117299996.0
2007-11-29 03:23:00,98.955,98.975,98.955,98.965,352199999.0
2007-11-29 03:24:00,98.965,98.965,98.925,98.925,1082900001.0
2007-11-29 03:25:00,98.925,98.955,98.91,98.955,836500000.0
2007-11-29 03:26:00,98.955,99.005,98.935,98.995,549100000.0
2007-11-29 03:27:00,98.995,99.025,98.985,98.99,556899997.0
2007-11-29 03:28:00,98.99,99.005,98.965,98.985,764700006.0
2007-11-29 03:29:00,98.98,98.985,98.965,98.98,307999999.0
2007-11-29 03:30:00,98.98,98.99,98.97,98.99,335400000.0
2007-11-29 03:31:00,98.99,98.995,98.965,98.965,532599999.0
2007-11-29 03:32:00,98.965,98.98,98.965,98.975,534600000.0
2007-11-29 03:33:00,98.975,98.985,98.955,98.975,157600000.0
2007-11-29 03:34:00,98.975,98.975,98.96,98.975,171300001.0
2007-11-29 03:35:00,98.975,98.975,98.955,98.965,160800000.0
2007-11-29 03:36:00,98.955,98.965,98.925,98.935,304000000.0
2007-11-29 03:37:00,98.935,98.975,98.935,98.965,555300000.0
2007-11-29 03:38:00,98.965,98.965,98.935,98.935,738200000.0
2007-11-29 03:39:00,98.935,98.955,98.93,98.945,514700002.0
2007-11-29 03:40:00,98.955,98.955,98.93,98.955,418600000.0
2007-11-29 03:41:00,98.955,98.96,98.925,98.94,883999998.0
2007-11-29 03:42:00,98.94,98.955,98.935,98.945,449199999.0
2007-11-29 03:43:00,98.945,98.975,98.945,98.975,499200000.0
2007-11-29 03:44:00,98.975,98.995,98.965,98.985,186700000.0
2007-11-29 03:45:00,98.995,98.995,98.975,98.995,270099999.0
2007-11-29 03:46:00,98.995,99.025,98.995,99.025,263200000.0
2007-11-29 03:47:00,99.025,99.035,99.015,99.015,195600000.0
2007-11-29 03:48:00,99.015,99.075,99.015,99.065,293500000.0
2007-11-29 03:49:00,99.065,99.065,99.045,99.045,296800000.0
2007-11-29 03:50:00,99.045,99.055,99.035,99.035,181600000.0
2007-11-29 03:51:00,99.035,99.045,99.025,99.035,301600000.0
2007-11-29 03:52:00,99.035,99.065,99.025,99.055,276700000.0
2007-11-29 03:53:00,99.055,99.06,99.045,99.055,159200000.0
2007-11-29 03:54:00,99.055,99.065,99.045,99.065,439100002.0
2007-11-29 03:55:00,99.065,99.065,99.035,99.045,1025900000.0
2007-11-29 03:56:00,99.04,99.045,99.035,99.045,455899998.0
2007-11-29 03:57:00,99.045,99.055,99.035,99.055,351799998.0
2007-11-29 03:58:00,99.055,99.115,99.055,99.115,548000000.0
2007-11-29 03:59:00,99.11,99.165,99.095,99.135,898499997.0
2007-11-29 04:00:00,99.135,99.145,99.105,99.13,903499999.0
2007-11-29 04:01:00,99.125,99.145,99.115,99.135,791100001.0
2007-11-29 04:02:00,99.135,99.145,99.115,99.12,639199998.0
2007-11-29 04:03:00,99.125,99.145,99.115,99.125,1041700000.0
2007-11-29 04:04:00,99.125,99.125,99.07,99.08,1047999999.0
2007-11-29 04:05:00,99.075,99.075,99.035,99.055,1036499999.0
2007-11-29 04:06:00,99.055,99.065,99.04,99.045,537600000.0
2007-11-29 04:07:00,99.045,99.065,99.045,99.06,865799997.0
2007-11-29 04:08:00,99.06,99.075,99.01,99.01,1376400000.0
2007-11-29 04:09:00,99.015,99.035,98.995,99.015,797699995.0
2007-11-29 04:10:00,99.015,99.025,99.0,99.015,415000000.0
2007-11-29 04:11:00,99.03,99.035,99.02,99.025,209600000.0
2007-11-29 04:12:00,99.025,99.025,99.025,99.025,81600000.0
2007-11-29 04:13:00,99.015,99.045,99.015,99.045,249400000.0
2007-11-29 04:14:00,99.04,99.085,99.04,99.075,468199999.0
2007-11-29 04:15:00,99.085,99.095,99.06,99.09,864999993.0
2007-11-29 04:16:00,99.085,99.095,99.07,99.09,1005500000.0
2007-11-29 04:17:00,99.095,99.095,99.05,99.075,747700000.0
2007-11-29 04:18:00,99.075,99.085,99.055,99.075,969499999.0
2007-11-29 04:19:00,99.075,99.085,99.055,99.055,471199996.0
2007-11-29 04:20:00,99.055,99.065,99.025,99.055,1179899991.0
2007-11-29 04:21:00,99.055,99.085,99.055,99.075,620400001.0
2007-11-29 04:22:00,99.075,99.075,99.035,99.065,871999999.0
2007-11-29 04:23:00,99.065,99.105,99.055,99.105,764099992.0
2007-11-29 04:24:00,99.105,99.105,99.055,99.055,1227899999.0
2007-11-29 04:25:00,99.055,99.055,99.015,99.035,958900000.0
2007-11-29 04:26:00,99.035,99.035,99.015,99.025,991600000.0
2007-11-29 04:27:00,99.025,99.025,98.985,98.985,376100000.0
2007-11-29 04:28:00,98.985,99.005,98.985,99.005,534000005.0
2007-11-29 04:29:00,99.005,99.02,98.99,99.005,956900018.0
2007-11-29 04:30:00,99.015,99.045,99.005,99.045,1211800002.0
2007-11-29 04:31:00,99.045,99.045,98.995,99.005,849700001.0
2007-11-29 04:32:00,99.005,99.025,99.005,99.015,571200003.0
2007-11-29 04:33:00,99.015,99.025,98.995,99.025,555699998.0
2007-11-29 04:34:00,99.025,99.055,99.025,99.025,556700004.0
2007-11-29 04:35:00,99.035,99.035,99.015,99.035,744999999.0
2007-11-29 04:36:00,99.035,99.035,99.005,99.005,501699998.0
2007-11-29 04:37:00,99.015,99.035,99.015,99.035,545600000.0
2007-11-29 04:38:00,99.035,99.045,99.025,99.045,268000000.0
2007-11-29 04:39:00,99.04,99.055,99.025,99.035,969600000.0
2007-11-29 04:40:00,99.035,99.055,99.025,99.045,572000000.0
2007-11-29 04:41:00,99.045,99.06,99.045,99.045,834399998.0
2007-11-29 04:42:00,99.045,99.05,99.035,99.035,299999999.0
2007-11-29 04:43:00,99.035,99.055,99.025,99.025,671199992.0
2007-11-29 04:44:00,99.025,99.04,99.025,99.03,515200000.0
2007-11-29 04:45:00,99.03,99.035,99.025,99.035,679199994.0
2007-11-29 04:46:00,99.035,99.04,99.025,99.025,248800000.0
2007-11-29 04:47:00,99.035,99.035,99.015,99.025,428800000.0
2007-11-29 04:48:00,99.025,99.055,99.025,99.025,512800000.0
2007-11-29 04:49:00,99.025,99.035,98.995,99.015,611600000.0
2007-11-29 04:50:00,99.015,99.035,99.005,99.015,467400000.0
2007-11-29 04:51:00,99.015,99.015,99.005,99.01,446400000.0
2007-11-29 04:52:00,99.01,99.035,98.995,99.005,248000000.0
2007-11-29 04:53:00,99.005,99.015,98.97,99.005,737000000.0
2007-11-29 04:54:00,99.005,99.035,99.005,99.035,399200000.0
2007-11-29 04:55:00,99.025,99.045,99.015,99.025,626700003.0
2007-11-29 04:56:00,99.015,99.055,99.015,99.055,776300003.0
2007-11-29 04:57:00,99.055,99.075,99.045,99.065,922899992.0
2007-11-29 04:58:00,99.065,99.075,99.055,99.055,791200003.0
2007-11-29 04:59:00,99.055,99.07,99.055,99.055,302499995.0
2007-11-29 05:00:00,99.055,99.065,99.045,99.06,551099994.0
2007-11-29 05:01:00,99.06,99.065,99.045,99.065,319100000.0
2007-11-29 05:02:00,99.065,99.065,99.03,99.055,560600000.0
2007-11-29 05:03:00,99.055,99.06,99.045,99.05,259600000.0
2007-11-29 05:04:00,99.05,99.065,99.04,99.04,272500000.0
2007-11-29 05:05:00,99.045,99.045,99.025,99.035,317500000.0
2007-11-29 05:06:00,99.035,99.035,98.995,99.015,254500001.0
2007-11-29 05:07:00,99.015,99.015,98.985,98.995,510499999.0
2007-11-29 05:08:00,99.005,99.015,98.995,98.995,139200000.0
2007-11-29 05:09:00,98.995,99.005,98.995,99.005,68800000.0
2007-11-29 05:10:00,99.005,99.025,99.0,99.025,279199991.0
2007-11-29 05:11:00,99.025,99.03,98.985,98.995,313600000.0
2007-11-29 05:12:00,98.995,99.005,98.995,98.995,151200000.0
2007-11-29 05:13:00,98.995,98.995,98.98,98.985,242800000.0
2007-11-29 05:14:00,98.985,98.985,98.975,98.975,299400000.0
2007-11-29 05:15:00,98.975,98.985,98.975,98.975,355999993.0
2007-11-29 05:16:00,98.975,98.995,98.945,98.975,1078799993.0
2007-11-29 05:17:00,98.975,98.995,98.965,98.985,597100000.0
2007-11-29 05:18:00,98.985,98.985,98.955,98.98,772299996.0
2007-11-29 05:19:00,98.985,99.005,98.975,99.005,378799996.0
2007-11-29 05:20:00,98.995,99.005,98.955,98.975,1323000001.0
2007-11-29 05:21:00,98.97,98.985,98.965,98.975,607100000.0
2007-11-29 05:22:00,98.98,99.005,98.965,98.975,1085600000.0
2007-11-29 05:23:00,98.975,98.985,98.965,98.975,845300002.0
2007-11-29 05:24:00,98.975,99.0,98.965,98.97,885599991.0
2007-11-29 05:25:00,98.97,99.0,98.96,98.99,392500002.0
2007-11-29 05:26:00,98.985,98.995,98.955,98.955,792600000.0
2007-11-29 05:27:00,98.965,98.975,98.95,98.975,218000000.0
2007-11-29 05:28:00,98.965,98.995,98.965,98.995,1023699998.0
2007-11-29 05:29:00,98.995,99.035,98.985,99.015,801199998.0
2007-11-29 05:30:00,99.025,99.035,98.995,98.995,676900004.0
2007-11-29 05:31:00,99.005,99.035,98.995,99.015,294400001.0
2007-11-29 05:32:00,99.015,99.02,99.005,99.015,93100000.0
2007-11-29 05:33:00,99.005,99.025,98.995,99.005,370800000.0
2007-11-29 05:34:00,99.005,99.015,98.995,99.005,72000000.0
2007-11-29 05:35:00,99.005,99.015,99.0,99.005,269600000.0
2007-11-29 05:36:00,99.005,99.005,98.995,98.995,108000000.0
2007-11-29 05:37:00,98.995,99.0,98.975,98.975,374800001.0
2007-11-29 05:38:00,98.985,98.995,98.975,98.99,312100000.0
2007-11-29 05:39:00,98.995,99.005,98.985,99.0,187400000.0
2007-11-29 05:40:00,99.0,99.025,99.0,99.015,778800001.0
2007-11-29 05:41:00,99.015,99.02,99.005,99.02,118900000.0
2007-11-29 05:42:00,99.005,99.065,99.005,99.055,473600000.0
2007-11-29 05:43:00,99.055,99.085,99.035,99.065,1397499977.0
2007-11-29 05:44:00,99.075,99.075,99.025,99.035,1476799999.0
2007-11-29 05:45:00,99.025,99.055,99.015,99.015,1107699996.0
2007-11-29 05:46:00,99.025,99.065,99.015,99.055,689099998.0
2007-11-29 05:47:00,99.055,99.065,99.05,99.065,66400000.0
2007-11-29 05:48:00,99.055,99.055,99.035,99.05,479500000.0
2007-11-29 05:49:00,99.055,99.095,99.05,99.095,314200000.0
2007-11-29 05:50:00,99.095,99.105,99.085,99.105,655200000.0
2007-11-29 05:51:00,99.105,99.105,99.07,99.075,723999995.0
2007-11-29 05:52:00,99.075,99.085,99.04,99.045,328800000.0
2007-11-29 05:53:00,99.045,99.045,98.995,99.005,375300000.0
2007-11-29 05:54:00,99.005,99.015,99.005,99.005,497600000.0
2007-11-29 05:55:00,99.005,99.015,98.97,98.975,267500002.0
2007-11-29 05:56:00,98.975,98.975,98.955,98.955,569599994.0
2007-11-29 05:57:00,98.955,98.955,98.935,98.955,499800003.0
2007-11-29 05:58:00,98.955,98.955,98.915,98.93,226399999.0
2007-11-29 05:59:00,98.925,98.93,98.87,98.895,848299999.0
2007-11-29 06:00:00,98.895,98.915,98.895,98.915,421200000.0
2007-11-29 06:01:00,98.915,98.915,98.895,98.9,635699997.0
2007-11-29 06:02:00,98.905,98.915,98.895,98.905,113600000.0
2007-11-29 06:03:00,98.905,98.905,98.875,98.88,689400002.0
2007-11-29 06:04:00,98.88,98.895,98.88,98.885,663099998.0
2007-11-29 06:05:00,98.885,98.885,98.865,98.875,954199999.0
2007-11-29 06:06:00,98.875,98.885,98.875,98.885,255899994.0
2007-11-29 06:07:00,98.88,98.905,98.865,98.88,574899998.0
2007-11-29 06:08:00,98.885,98.925,98.875,98.915,892599997.0
2007-11-29 06:09:00,98.915,98.915,98.895,98.895,428099998.0
2007-11-29 06:10:00,98.905,98.935,98.905,98.925,452000000.0
2007-11-29 06:11:00,98.925,98.925,98.895,98.915,839799996.0
2007-11-29 06:12:00,98.915,98.915,98.9,98.905,449200000.0
2007-11-29 06:13:00,98.905,98.905,98.895,98.905,83500000.0
2007-11-29 06:14:00,98.905,98.915,98.9,98.905,430400000.0
2007-11-29 06:15:00,98.905,98.905,98.885,98.905,723800003.0
2007-11-29 06:16:00,98.905,98.91,98.885,98.895,570399999.0
2007-11-29 06:17:00,98.89,98.895,98.875,98.89,1186100008.0
2007-11-29 06:18:00,98.89,98.905,98.875,98.875,496800001.0
2007-11-29 06:19:00,98.875,98.885,98.87,98.875,545600000.0
2007-11-29 06:20:00,98.875,98.875,98.835,98.845,886400000.0
2007-11-29 06:21:00,98.845,98.885,98.845,98.885,660800001.0
2007-11-29 06:22:00,98.885,98.9,98.865,98.895,847799998.0
2007-11-29 06:23:00,98.895,98.895,98.865,98.885,636100001.0
2007-11-29 06:24:00,98.885,98.915,98.885,98.905,829900013.0
2007-11-29 06:25:00,98.905,98.905,98.89,98.895,424200001.0
2007-11-29 06:26:00,98.905,98.905,98.885,98.885,94399999.0
2007-11-29 06:27:00,98.885,98.885,98.835,98.84,134900000.0
2007-11-29 06:28:00,98.84,98.845,98.805,98.81,1080299996.0
2007-11-29 06:29:00,98.815,98.835,98.805,98.825,1114900000.0
2007-11-29 06:30:00,98.825,98.845,98.815,98.835,392500000.0
2007-11-29 06:31:00,98.835,98.84,98.805,98.82,803999997.0
2007-11-29 06:32:00,98.825,98.835,98.805,98.815,545799999.0
2007-11-29 06:33:00,98.815,98.825,98.805,98.825,610900001.0
2007-11-29 06:34:00,98.825,98.835,98.805,98.825,673600004.0
2007-11-29 06:35:00,98.825,98.825,98.805,98.825,252400000.0
2007-11-29 06:36:00,98.825,98.825,98.825,98.825,47200000.0
2007-11-29 06:37:00,98.825,98.825,98.805,98.825,86400000.0
2007-11-29 06:38:00,98.805,98.825,98.795,98.795,161199998.0
2007-11-29 06:39:00,98.825,98.825,98.795,98.825,117600000.0
2007-11-29 06:40:00,98.825,98.825,98.75,98.765,394800000.0
2007-11-29 06:41:00,98.755,98.775,98.745,98.755,468000000.0
2007-11-29 06:42:00,98.755,98.76,98.735,98.745,332400000.0
2007-11-29 06:43:00,98.745,98.745,98.715,98.745,497299999.0
2007-11-29 06:44:00,98.745,98.795,98.745,98.785,209600000.0
2007-11-29 06:45:00,98.795,98.795,98.755,98.795,761600002.0
2007-11-29 06:46:00,98.795,98.795,98.765,98.775,362400000.0
2007-11-29 06:47:00,98.775,98.805,98.775,98.795,324100000.0
2007-11-29 06:48:00,98.795,98.795,98.765,98.785,502399999.0
2007-11-29 06:49:00,98.795,98.795,98.755,98.775,633299991.0
2007-11-29 06:50:00,98.775,98.775,98.755,98.755,124000000.0
2007-11-29 06:51:00,98.755,98.765,98.755,98.765,97600000.0
2007-11-29 06:52:00,98.755,98.765,98.755,98.755,103000000.0
2007-11-29 06:53:00,98.755,98.755,98.745,98.755,29000000.0
2007-11-29 06:54:00,98.755,98.765,98.745,98.755,152899999.0
2007-11-29 06:55:00,98.755,98.755,98.705,98.715,495100000.0
2007-11-29 06:56:00,98.705,98.745,98.705,98.73,635099999.0
2007-11-29 06:57:00,98.735,98.765,98.735,98.765,495700000.0
2007-11-29 06:58:00,98.765,98.785,98.765,98.765,316000000.0
2007-11-29 06:59:00,98.76,98.765,98.735,98.755,1404400005.0
2007-11-29 07:00:00,98.75,98.795,98.735,98.79,1231399995.0
2007-11-29 07:01:00,98.785,98.795,98.775,98.79,607400002.0
2007-11-29 07:02:00,98.79,98.8,98.785,98.785,228800000.0
2007-11-29 07:03:00,98.785,98.795,98.775,98.775,266400000.0
2007-11-29 07:04:00,98.775,98.805,98.775,98.785,356000000.0
2007-11-29 07:05:00,98.785,98.785,98.765,98.785,300399996.0
2007-11-29 07:06:00,98.785,98.795,98.78,98.785,88000000.0
2007-11-29 07:07:00,98.785,98.8,98.775,98.8,94500000.0
2007-11-29 07:08:00,98.8,98.8,98.785,98.79,125600000.0
2007-11-29 07:09:00,98.79,98.815,98.785,98.795,403100001.0
2007-11-29 07:10:00,98.795,98.8,98.79,98.79,242900000.0
2007-11-29 07:11:00,98.805,98.825,98.785,98.825,469300000.0
2007-11-29 07:12:00,98.825,98.845,98.825,98.825,798400000.0
2007-11-29 07:13:00,98.825,98.855,98.825,98.825,1095000002.0
2007-11-29 07:14:00,98.835,98.855,98.815,98.855,1417299997.0
2007-11-29 07:15:00,98.855,98.895,98.845,98.895,1077100001.0
2007-11-29 07:16:00,98.895,98.915,98.88,98.905,790500000.0
2007-11-29 07:17:00,98.905,98.925,98.895,98.895,404899997.0
2007-11-29 07:18:00,98.905,98.915,98.895,98.915,572999999.0
2007-11-29 07:19:00,98.915,98.94,98.915,98.925,432599999.0
2007-11-29 07:20:00,98.935,98.94,98.925,98.935,288200000.0
2007-11-29 07:21:00,98.935,98.935,98.915,98.915,135200000.0
2007-11-29 07:22:00,98.915,98.935,98.915,98.925,398400000.0
2007-11-29 07:23:00,98.915,98.935,98.91,98.925,545900000.0
2007-11-29 07:24:00,98.935,98.955,98.915,98.955,480500000.0
2007-11-29 07:25:00,98.955,98.955,98.94,98.94,427799998.0
2007-11-29 07:26:00,98.955,98.955,98.955,98.955,92000000.0
2007-11-29 07:27:00,98.955,98.955,98.935,98.935,228400000.0
2007-11-29 07:28:00,98.935,98.935,98.915,98.935,220000000.0
2007-11-29 07:29:00,98.935,98.945,98.885,98.885,352800001.0
2007-11-29 07:30:00,98.9,98.915,98.885,98.895,1304200002.0
2007-11-29 07:31:00,98.895,98.91,98.89,98.89,722799998.0
2007-11-29 07:32:00,98.89,98.895,98.835,98.835,1155200000.0
2007-11-29 07:33:00,98.835,98.835,98.805,98.825,943300001.0
2007-11-29 07:34:00,98.825,98.825,98.795,98.805,791899999.0
2007-11-29 07:35:00,98.8,98.815,98.785,98.785,842199999.0
2007-11-29 07:36:00,98.785,98.785,98.755,98.765,628500000.0
2007-11-29 07:37:00,98.775,98.785,98.725,98.735,1039900005.0
2007-11-29 07:38:00,98.74,98.805,98.74,98.79,879100000.0
2007-11-29 07:39:00,98.79,98.805,98.79,98.805,467699999.0
2007-11-29 07:40:00,98.805,98.825,98.795,98.805,1285399998.0
2007-11-29 07:41:00,98.815,98.835,98.815,98.825,541899995.0
2007-11-29 07:42:00,98.825,98.86,98.825,98.85,1080499992.0
2007-11-29 07:43:00,98.85,98.86,98.845,98.845,547999997.0
2007-11-29 07:44:00,98.845,98.85,98.84,98.845,381999999.0
2007-11-29 07:45:00,98.855,98.855,98.825,98.835,492100002.0
2007-11-29 07:46:00,98.845,98.845,98.8,98.815,1473099992.0
2007-11-29 07:47:00,98.815,98.855,98.815,98.845,1313100002.0
2007-11-29 07:48:00,98.855,98.865,98.835,98.86,1492399992.0
2007-11-29 07:49:00,98.855,98.865,98.835,98.845,1304799994.0
2007-11-29 07:50:00,98.845,98.845,98.815,98.815,1519900007.0
2007-11-29 07:51:00,98.815,98.825,98.805,98.825,983699993.0
2007-11-29 07:52:00,98.795,98.805,98.755,98.765,923699992.0
2007-11-29 07:53:00,98.76,98.775,98.75,98.755,2051099985.0
2007-11-29 07:54:00,98.755,98.765,98.75,98.755,920200000.0
2007-11-29 07:55:00,98.755,98.795,98.755,98.765,828800006.0
2007-11-29 07:56:00,98.775,98.785,98.765,98.775,555400000.0
2007-11-29 07:57:00,98.775,98.78,98.765,98.77,561700000.0
2007-11-29 07:58:00,98.77,98.78,98.77,98.775,398000000.0
2007-11-29 07:59:00,98.775,98.795,98.77,98.79,1005500003.0
2007-11-29 08:00:00,98.79,98.805,98.775,98.805,1276999999.0
2007-11-29 08:01:00,98.805,98.825,98.765,98.785,1092800001.0
2007-11-29 08:02:00,98.78,98.785,98.755,98.765,1413500003.0
2007-11-29 08:03:00,98.765,98.775,98.735,98.765,769299998.0
2007-11-29 08:04:00,98.765,98.815,98.765,98.815,514400000.0
2007-11-29 08:05:00,98.815,98.845,98.815,98.825,823200002.0
2007-11-29 08:06:00,98.825,98.825,98.815,98.82,528400009.0
2007-11-29 08:07:00,98.825,98.845,98.795,98.825,700099992.0
2007-11-29 08:08:00,98.825,98.825,98.815,98.825,551099987.0
2007-11-29 08:09:00,98.82,98.835,98.815,98.825,1030599991.0
2007-11-29 08:10:00,98.825,98.855,98.815,98.845,865800001.0
2007-11-29 08:11:00,98.845,98.845,98.82,98.835,601000003.0
2007-11-29 08:12:00,98.835,98.845,98.825,98.845,1118900001.0
2007-11-29 08:13:00,98.845,98.855,98.805,98.83,801000003.0
2007-11-29 08:14:00,98.83,98.855,98.825,98.835,1164399994.0
2007-11-29 08:15:00,98.835,98.845,98.825,98.825,1008199998.0
2007-11-29 08:16:00,98.825,98.845,98.825,98.84,515600000.0
2007-11-29 08:17:00,98.84,98.845,98.825,98.825,451200000.0
2007-11-29 08:18:00,98.84,98.845,98.815,98.825,1140200004.0
2007-11-29 08:19:00,98.825,98.84,98.805,98.84,1605199995.0
2007-11-29 08:20:00,98.84,98.85,98.835,98.85,703600000.0
2007-11-29 08:21:00,98.85,98.85,98.83,98.835,1245300004.0
2007-11-29 08:22:00,98.83,98.83,98.785,98.795,1418199992.0
2007-11-29 08:23:00,98.805,98.835,98.8,98.815,927399998.0
2007-11-29 08:24:00,98.815,98.815,98.785,98.805,320200001.0
2007-11-29 08:25:00,98.805,98.805,98.785,98.79,43800000.0
2007-11-29 08:26:00,98.79,98.8,98.765,98.775,476099999.0
2007-11-29 08:27:00,98.78,98.79,98.765,98.775,396999996.0
2007-11-29 08:28:00,98.775,98.79,98.775,98.78,152699998.0
2007-11-29 08:29:00,98.775,98.795,98.775,98.795,654400003.0
2007-11-29 08:30:00,98.795,98.805,98.775,98.78,670999998.0
2007-11-29 08:31:00,98.78,98.795,98.745,98.795,736900000.0
2007-11-29 08:32:00,98.785,98.815,98.78,98.8,173900000.0
2007-11-29 08:33:00,98.805,98.825,98.795,98.805,367099999.0
2007-11-29 08:34:00,98.805,98.825,98.805,98.82,163300000.0
2007-11-29 08:35:00,98.82,98.82,98.785,98.79,258399999.0
2007-11-29 08:36:00,98.79,98.805,98.79,98.805,44200000.0
2007-11-29 08:37:00,98.805,98.84,98.8,98.83,340700001.0
2007-11-29 08:38:00,98.83,98.875,98.825,98.87,454100000.0
2007-11-29 08:39:00,98.875,98.875,98.855,98.865,468399999.0
2007-11-29 08:40:00,98.855,98.885,98.855,98.88,464100009.0
2007-11-29 08:41:00,98.875,98.88,98.855,98.875,486300002.0
2007-11-29 08:42:00,98.875,98.875,98.855,98.865,297399998.0
2007-11-29 08:43:00,98.865,98.875,98.835,98.835,67800000.0
2007-11-29 08:44:00,98.835,98.835,98.795,98.795,235500000.0
2007-11-29 08:45:00,98.795,98.795,98.78,98.785,415699999.0
2007-11-29 08:46:00,98.785,98.805,98.785,98.8,306899999.0
2007-11-29 08:47:00,98.8,98.815,98.785,98.805,178200001.0
2007-11-29 08:48:00,98.795,98.81,98.785,98.805,164600000.0
2007-11-29 08:49:00,98.815,98.825,98.785,98.805,186300000.0
2007-11-29 08:50:00,98.805,98.81,98.775,98.8,541500000.0
2007-11-29 08:51:00,98.8,98.825,98.8,98.825,479699999.0
2007-11-29 08:52:00,98.825,98.825,98.785,98.785,385250000.0
2007-11-29 08:53:00,98.785,98.805,98.77,98.79,294500000.0
2007-11-29 08:54:00,98.79,98.83,98.785,98.815,248499999.0
2007-11-29 08:55:00,98.815,98.825,98.785,98.795,332800000.0
2007-11-29 08:56:00,98.795,98.84,98.785,98.815,312999999.0
2007-11-29 08:57:00,98.82,98.875,98.785,98.84,998100007.0
2007-11-29 08:58:00,98.825,98.885,98.805,98.855,1661200002.0
2007-11-29 08:59:00,98.875,98.875,98.815,98.815,958600002.0
2007-11-29 09:00:00,98.815,98.84,98.805,98.815,713599998.0
2007-11-29 09:01:00,98.805,98.835,98.795,98.795,604799999.0
2007-11-29 09:02:00,98.795,98.805,98.755,98.755,627899999.0
2007-11-29 09:03:00,98.755,98.8,98.75,98.795,501400000.0
2007-11-29 09:04:00,98.785,98.85,98.785,98.84,482599999.0
2007-11-29 09:05:00,98.855,98.855,98.82,98.825,330499999.0
2007-11-29 09:06:00,98.825,98.85,98.815,98.815,654800000.0
2007-11-29 09:07:00,98.815,98.82,98.805,98.82,217800000.0
2007-11-29 09:08:00,98.82,98.83,98.805,98.815,484600000.0
2007-11-29 09:09:00,98.815,98.835,98.765,98.765,1396699997.0
2007-11-29 09:10:00,98.77,98.785,98.74,98.77,1455399999.0
2007-11-29 09:11:00,98.77,98.79,98.76,98.77,1205300000.0
2007-11-29 09:12:00,98.77,98.77,98.735,98.76,974999999.0
2007-11-29 09:13:00,98.76,98.785,98.75,98.755,1019800000.0
2007-11-29 09:14:00,98.755,98.83,98.75,98.815,681599999.0
2007-11-29 09:15:00,98.81,98.855,98.805,98.805,1131799998.0
2007-11-29 09:16:00,98.815,98.825,98.785,98.8,1504899996.0
2007-11-29 09:17:00,98.81,98.845,98.785,98.82,855700003.0
2007-11-29 09:18:00,98.81,98.855,98.81,98.85,280400000.0
2007-11-29 09:19:00,98.85,98.85,98.815,98.83,530200000.0
2007-11-29 09:20:00,98.825,98.845,98.815,98.835,718100003.0
2007-11-29 09:21:00,98.845,98.855,98.825,98.855,449800000.0
2007-11-29 09:22:00,98.85,98.87,98.845,98.86,471999996.0
2007-11-29 09:23:00,98.855,98.895,98.85,98.865,323800000.0
2007-11-29 09:24:00,98.875,98.875,98.835,98.85,727599991.0
2007-11-29 09:25:00,98.845,98.88,98.845,98.865,681299996.0
2007-11-29 09:26:00,98.87,98.87,98.855,98.855,1061899992.0
2007-11-29 09:27:00,98.865,98.875,98.84,98.865,970699997.0
2007-11-29 09:28:00,98.87,98.905,98.845,98.845,979500004.0
2007-11-29 09:29:00,98.85,98.87,98.84,98.87,506700000.0
2007-11-29 09:30:00,98.875,98.925,98.86,98.905,312500000.0
2007-11-29 09:31:00,98.91,98.935,98.87,98.875,519000000.0
2007-11-29 09:32:00,98.875,98.89,98.845,98.855,827199994.0
2007-11-29 09:33:00,98.855,98.87,98.825,98.845,786200003.0
2007-11-29 09:34:00,98.85,98.875,98.825,98.86,624700002.0
2007-11-29 09:35:00,98.85,98.89,98.845,98.88,489700002.0
2007-11-29 09:36:00,98.88,98.905,98.83,98.845,904499999.0
2007-11-29 09:37:00,98.845,98.845,98.805,98.825,632300000.0
2007-11-29 09:38:00,98.815,98.875,98.815,98.85,429000000.0
2007-11-29 09:39:00,98.85,98.855,98.825,98.835,819500012.0
2007-11-29 09:40:00,98.845,98.845,98.785,98.785,445600000.0
2007-11-29 09:41:00,98.75,98.805,98.75,98.78,179600000.0
2007-11-29 09:42:00,98.78,98.88,98.775,98.88,951299997.0
2007-11-29 09:43:00,98.87,98.9,98.835,98.855,647599999.0
2007-11-29 09:44:00,98.855,98.865,98.795,98.8,685200003.0
2007-11-29 09:45:00,98.795,98.82,98.745,98.745,502100001.0
2007-11-29 09:46:00,98.74,98.78,98.725,98.755,590900000.0
2007-11-29 09:47:00,98.755,98.825,98.745,98.805,542099998.0
2007-11-29 09:48:00,98.805,98.82,98.755,98.755,660000000.0
2007-11-29 09:49:00,98.755,98.79,98.745,98.745,525499997.0
2007-11-29 09:50:00,98.745,98.775,98.715,98.755,601500004.0
2007-11-29 09:51:00,98.765,98.775,98.735,98.77,1021100000.0
2007-11-29 09:52:00,98.76,98.765,98.655,98.675,1386099999.0
2007-11-29 09:53:00,98.675,98.725,98.635,98.725,656099999.0
2007-11-29 09:54:00,98.735,98.74,98.705,98.74,649599999.0
2007-11-29 09:55:00,98.74,98.755,98.735,98.735,439400000.0
2007-11-29 09:56:00,98.735,98.755,98.72,98.72,743500000.0
2007-11-29 09:57:00,98.715,98.735,98.615,98.615,380899999.0
2007-11-29 09:58:00,98.61,98.685,98.6,98.66,780500001.0
2007-11-29 09:59:00,98.655,98.685,98.64,98.675,1086000002.0
2007-11-29 10:00:00,98.675,98.695,98.63,98.64,872299998.0
2007-11-29 10:01:00,98.64,98.665,98.625,98.635,1479800001.0
2007-11-29 10:02:00,98.635,98.685,98.625,98.645,760800001.0
2007-11-29 10:03:00,98.645,98.66,98.635,98.635,362000000.0
2007-11-29 10:04:00,98.645,98.665,98.625,98.645,738300000.0
2007-11-29 10:05:00,98.635,98.665,98.635,98.645,1158300006.0
2007-11-29 10:06:00,98.65,98.655,98.635,98.635,385100000.0
2007-11-29 10:07:00,98.645,98.65,98.545,98.545,1103800004.0
2007-11-29 10:08:00,98.545,98.58,98.535,98.565,1473999997.0
2007-11-29 10:09:00,98.565,98.605,98.53,98.535,1188300001.0
2007-11-29 10:10:00,98.535,98.57,98.525,98.555,1213300008.0
2007-11-29 10:11:00,98.565,98.595,98.555,98.58,990200000.0
2007-11-29 10:12:00,98.575,98.585,98.545,98.555,518300000.0
2007-11-29 10:13:00,98.555,98.57,98.525,98.525,1576199995.0
2007-11-29 10:14:00,98.525,98.55,98.505,98.535,856500002.0
2007-11-29 10:15:00,98.535,98.555,98.525,98.545,932399988.0
2007-11-29 10:16:00,98.555,98.565,98.525,98.53,462600009.0
2007-11-29 10:17:00,98.525,98.535,98.485,98.49,596800004.0
2007-11-29 10:18:00,98.495,98.51,98.415,98.425,1304700001.0
2007-11-29 10:19:00,98.44,98.48,98.395,98.48,1273999997.0
2007-11-29 10:20:00,98.495,98.545,98.475,98.545,666199999.0
2007-11-29 10:21:00,98.545,98.61,98.545,98.555,945299999.0
2007-11-29 10:22:00,98.55,98.58,98.535,98.56,1007300002.0
2007-11-29 10:23:00,98.56,98.57,98.52,98.52,1627500005.0
2007-11-29 10:24:00,98.525,98.535,98.475,98.485,1342600004.0
2007-11-29 10:25:00,98.485,98.49,98.415,98.455,1339099998.0
2007-11-29 10:26:00,98.455,98.515,98.455,98.51,961299997.0
2007-11-29 10:27:00,98.51,98.55,98.505,98.525,1189600013.0
2007-11-29 10:28:00,98.52,98.545,98.475,98.505,475699999.0
2007-11-29 10:29:00,98.505,98.515,98.49,98.51,355600000.0
2007-11-29 10:30:00,98.505,98.53,98.475,98.485,575499999.0
2007-11-29 10:31:00,98.495,98.51,98.365,98.415,743799996.0
2007-11-29 10:32:00,98.405,98.475,98.405,98.465,1145800001.0
2007-11-29 10:33:00,98.455,98.465,98.415,98.44,1169800003.0
2007-11-29 10:34:00,98.44,98.455,98.395,98.435,1327499988.0
2007-11-29 10:35:00,98.435,98.445,98.405,98.435,938400003.0
2007-11-29 10:36:00,98.44,98.455,98.415,98.44,720900002.0
2007-11-29 10:37:00,98.445,98.53,98.44,98.48,412600000.0
2007-11-29 10:38:00,98.48,98.5,98.455,98.495,778000002.0
2007-11-29 10:39:00,98.495,98.555,98.475,98.555,1029800005.0
2007-11-29 10:40:00,98.57,98.595,98.545,98.59,485200002.0
2007-11-29 10:41:00,98.585,98.595,98.55,98.555,837100000.0
2007-11-29 10:42:00,98.555,98.57,98.495,98.51,822100000.0
2007-11-29 10:43:00,98.505,98.57,98.495,98.56,1076099999.0
2007-11-29 10:44:00,98.565,98.565,98.54,98.55,1034599997.0
2007-11-29 10:45:00,98.55,98.55,98.49,98.505,1065499996.0
2007-11-29 10:46:00,98.505,98.51,98.485,98.495,629099999.0
2007-11-29 10:47:00,98.505,98.525,98.49,98.51,716399996.0
2007-11-29 10:48:00,98.505,98.545,98.495,98.53,941100000.0
2007-11-29 10:49:00,98.53,98.55,98.465,98.485,905000000.0
2007-11-29 10:50:00,98.485,98.485,98.41,98.455,618800000.0
2007-11-29 10:51:00,98.455,98.49,98.445,98.485,1127300004.0
2007-11-29 10:52:00,98.48,98.49,98.415,98.46,843700001.0
2007-11-29 10:53:00,98.455,98.54,98.455,98.505,1252599996.0
2007-11-29 10:54:00,98.52,98.52,98.485,98.505,970800003.0
2007-11-29 10:55:00,98.505,98.555,98.49,98.545,768100001.0
2007-11-29 10:56:00,98.54,98.57,98.505,98.505,1094599991.0
2007-11-29 10:57:00,98.505,98.505,98.485,98.49,329700000.0
2007-11-29 10:58:00,98.485,98.505,98.485,98.5,736499999.0
2007-11-29 10:59:00,98.5,98.525,98.49,98.495,655200001.0
2007-11-29 11:00:00,98.495,98.5,98.46,98.465,887700000.0
2007-11-29 11:01:00,98.465,98.5,98.465,98.495,815400000.0
2007-11-29 11:02:00,98.495,98.505,98.475,98.485,478000004.0
2007-11-29 11:03:00,98.485,98.535,98.48,98.525,1058300002.0
2007-11-29 11:04:00,98.525,98.53,98.48,98.485,603500000.0
2007-11-29 11:05:00,98.485,98.505,98.445,98.505,508999999.0
2007-11-29 11:06:00,98.505,98.525,98.435,98.435,1114899998.0
2007-11-29 11:07:00,98.435,98.485,98.41,98.425,530800000.0
2007-11-29 11:08:00,98.425,98.45,98.405,98.435,852599997.0
2007-11-29 11:09:00,98.44,98.465,98.435,98.445,1251999994.0
2007-11-29 11:10:00,98.455,98.475,98.415,98.43,1838099995.0
2007-11-29 11:11:00,98.425,98.43,98.375,98.375,1725099992.0
2007-11-29 11:12:00,98.385,98.405,98.365,98.38,1077599996.0
2007-11-29 11:13:00,98.38,98.425,98.38,98.425,718500000.0
2007-11-29 11:14:00,98.425,98.465,98.425,98.455,708100000.0
2007-11-29 11:15:00,98.455,98.455,98.395,98.45,484599999.0
2007-11-29 11:16:00,98.45,98.475,98.43,98.475,554300000.0
2007-11-29 11:17:00,98.47,98.485,98.445,98.485,566999998.0
2007-11-29 11:18:00,98.485,98.515,98.475,98.505,785199992.0
2007-11-29 11:19:00,98.5,98.505,98.465,98.48,278800000.0
2007-11-29 11:20:00,98.48,98.495,98.455,98.47,522699995.0
2007-11-29 11:21:00,98.47,98.485,98.455,98.475,852500002.0
2007-11-29 11:22:00,98.48,98.495,98.455,98.495,1101200001.0
2007-11-29 11:23:00,98.495,98.505,98.485,98.495,805200002.0
2007-11-29 11:24:00,98.495,98.505,98.465,98.475,613100001.0
2007-11-29 11:25:00,98.475,98.525,98.465,98.495,1006299987.0
2007-11-29 11:26:00,98.495,98.515,98.485,98.505,430800000.0
2007-11-29 11:27:00,98.505,98.51,98.495,98.505,310400000.0
2007-11-29 11:28:00,98.51,98.515,98.475,98.485,1204599984.0
2007-11-29 11:29:00,98.485,98.505,98.48,98.505,788700000.0
2007-11-29 11:30:00,98.505,98.505,98.465,98.465,479399999.0
2007-11-29 11:31:00,98.465,98.48,98.445,98.465,719600000.0
2007-11-29 11:32:00,98.465,98.475,98.455,98.465,1100999999.0
2007-11-29 11:33:00,98.47,98.475,98.45,98.46,1042100007.0
2007-11-29 11:34:00,98.46,98.475,98.445,98.455,1047099999.0
2007-11-29 11:35:00,98.455,98.495,98.45,98.495,660200001.0
2007-11-29 11:36:00,98.485,98.515,98.465,98.505,811900003.0
2007-11-29 11:37:00,98.505,98.535,98.495,98.525,853600004.0
2007-11-29 11:38:00,98.52,98.535,98.515,98.52,1428999988.0
2007-11-29 11:39:00,98.53,98.56,98.515,98.525,790299998.0
2007-11-29 11:40:00,98.525,98.55,98.52,98.535,1097799988.0
2007-11-29 11:41:00,98.53,98.555,98.525,98.55,603500002.0
2007-11-29 11:42:00,98.545,98.565,98.545,98.545,1059399995.0
2007-11-29 11:43:00,98.555,98.565,98.545,98.565,301200000.0
2007-11-29 11:44:00,98.565,98.565,98.525,98.545,591699993.0
2007-11-29 11:45:00,98.54,98.555,98.515,98.535,1287199985.0
2007-11-29 11:46:00,98.535,98.535,98.495,98.515,357400001.0
2007-11-29 11:47:00,98.51,98.53,98.505,98.515,610700008.0
2007-11-29 11:48:00,98.515,98.525,98.505,98.525,707500004.0
2007-11-29 11:49:00,98.525,98.535,98.495,98.515,1020900001.0
2007-11-29 11:50:00,98.515,98.52,98.48,98.495,1098900002.0
2007-11-29 11:51:00,98.505,98.515,98.45,98.485,1024300000.0
2007-11-29 11:52:00,98.485,98.495,98.445,98.455,1289200003.0
2007-11-29 11:53:00,98.455,98.455,98.405,98.425,1078899998.0
2007-11-29 11:54:00,98.425,98.485,98.425,98.475,461600000.0
2007-11-29 11:55:00,98.475,98.485,98.465,98.475,904600001.0
2007-11-29 11:56:00,98.475,98.515,98.475,98.485,918400000.0
2007-11-29 11:57:00,98.495,98.545,98.495,98.545,1226000005.0
2007-11-29 11:58:00,98.545,98.545,98.515,98.535,1283400014.0
2007-11-29 11:59:00,98.54,98.545,98.505,98.535,1314300010.0
2007-11-29 12:00:00,98.535,98.55,98.495,98.515,1323099999.0
2007-11-29 12:01:00,98.515,98.535,98.49,98.51,627300002.0
2007-11-29 12:02:00,98.51,98.525,98.48,98.48,933799993.0
2007-11-29 12:03:00,98.48,98.535,98.48,98.49,683800001.0
2007-11-29 12:04:00,98.49,98.515,98.485,98.5,1128599990.0
2007-11-29 12:05:00,98.5,98.535,98.485,98.52,1633899989.0
2007-11-29 12:06:00,98.52,98.545,98.515,98.515,815499997.0
2007-11-29 12:07:00,98.515,98.515,98.485,98.505,1032899997.0
2007-11-29 12:08:00,98.495,98.53,98.495,98.52,688100006.0
2007-11-29 12:09:00,98.52,98.565,98.52,98.555,995299993.0
2007-11-29 12:10:00,98.55,98.555,98.515,98.53,1372399992.0
2007-11-29 12:11:00,98.53,98.545,98.515,98.525,828799998.0
2007-11-29 12:12:00,98.525,98.535,98.515,98.535,702999997.0
2007-11-29 12:13:00,98.535,98.535,98.505,98.515,1157699998.0
2007-11-29 12:14:00,98.515,98.54,98.505,98.53,1660799986.0
2007-11-29 12:15:00,98.525,98.555,98.515,98.545,748399993.0
2007-11-29 12:16:00,98.545,98.56,98.525,98.525,940400001.0
2007-11-29 12:17:00,98.525,98.55,98.52,98.54,910000002.0
2007-11-29 12:18:00,98.54,98.555,98.515,98.555,1066299986.0
2007-11-29 12:19:00,98.555,98.555,98.525,98.55,940999995.0
2007-11-29 12:20:00,98.55,98.55,98.525,98.53,331100003.0
2007-11-29 12:21:00,98.525,98.525,98.505,98.525,1409800000.0
2007-11-29 12:22:00,98.525,98.525,98.505,98.51,427400000.0
2007-11-29 12:23:00,98.505,98.515,98.495,98.515,943099999.0
2007-11-29 12:24:00,98.515,98.525,98.495,98.505,346300001.0
2007-11-29 12:25:00,98.505,98.535,98.495,98.515,960600003.0
2007-11-29 12:26:00,98.52,98.53,98.505,98.53,1322100008.0
2007-11-29 12:27:00,98.525,98.525,98.505,98.525,538700001.0
2007-11-29 12:28:00,98.525,98.535,98.515,98.53,1062200004.0
2007-11-29 12:29:00,98.53,98.535,98.515,98.515,1257900009.0
2007-11-29 12:30:00,98.515,98.52,98.485,98.495,974899985.0
2007-11-29 12:31:00,98.495,98.495,98.485,98.495,640200000.0
2007-11-29 12:32:00,98.495,98.5,98.465,98.5,600100003.0
2007-11-29 12:33:00,98.5,98.5,98.485,98.5,80144000.0
2007-11-29 12:34:00,98.5,98.505,98.5,98.5,33203000.0
2007-11-29 12:35:00,98.5,98.505,98.5,98.5,85452000.0
2007-11-29 12:36:00,98.5,98.5,98.5,98.5,4182000.0
2007-11-29 12:37:00,98.5,98.5,98.485,98.495,114086000.0
2007-11-29 12:38:00,98.5,98.515,98.485,98.5,355443001.0
2007-11-29 12:39:00,98.505,98.505,98.485,98.485,408337999.0
2007-11-29 12:40:00,98.5,98.5,98.445,98.465,511271000.0
2007-11-29 12:41:00,98.465,98.5,98.435,98.495,1843900002.0
2007-11-29 12:42:00,98.495,98.51,98.485,98.495,1129800001.0
2007-11-29 12:43:00,98.495,98.495,98.455,98.46,1074800000.0
2007-11-29 12:44:00,98.455,98.475,98.395,98.415,1330100006.0
2007-11-29 12:45:00,98.41,98.475,98.41,98.465,1547199998.0
2007-11-29 12:46:00,98.46,98.46,98.41,98.435,725200002.0
2007-11-29 12:47:00,98.435,98.445,98.4,98.435,1128500001.0
2007-11-29 12:48:00,98.435,98.455,98.405,98.425,1043999997.0
2007-11-29 12:49:00,98.415,98.43,98.4,98.405,1411700010.0
2007-11-29 12:50:00,98.415,98.435,98.395,98.415,881399998.0
2007-11-29 12:51:00,98.415,98.435,98.365,98.365,1385100008.0
2007-11-29 12:52:00,98.365,98.37,98.315,98.34,772599999.0
2007-11-29 12:53:00,98.345,98.365,98.31,98.335,876199999.0
2007-11-29 12:54:00,98.335,98.355,98.325,98.345,649900000.0
2007-11-29 12:55:00,98.345,98.35,98.325,98.325,684300000.0
2007-11-29 12:56:00,98.325,98.34,98.305,98.305,963500005.0
2007-11-29 12:57:00,98.315,98.345,98.305,98.345,434000000.0
2007-11-29 12:58:00,98.335,98.335,98.315,98.325,539400000.0
2007-11-29 12:59:00,98.325,98.33,98.315,98.33,788300002.0
2007-11-29 13:00:00,98.33,98.345,98.305,98.315,686299999.0
2007-11-29 13:01:00,98.315,98.325,98.265,98.28,876800000.0
2007-11-29 13:02:00,98.285,98.285,98.265,98.28,492499998.0
2007-11-29 13:03:00,98.275,98.29,98.265,98.275,780199999.0
2007-11-29 13:04:00,98.28,98.28,98.215,98.225,1055899999.0
2007-11-29 13:05:00,98.235,98.235,98.195,98.205,1462599998.0
2007-11-29 13:06:00,98.205,98.205,98.185,98.195,1250500009.0
2007-11-29 13:07:00,98.185,98.215,98.18,98.19,881300002.0
2007-11-29 13:08:00,98.195,98.2,98.155,98.195,1233799998.0
2007-11-29 13:09:00,98.195,98.215,98.095,98.105,902700002.0
2007-11-29 13:10:00,98.09,98.145,98.085,98.135,863900000.0
2007-11-29 13:11:00,98.13,98.165,98.105,98.105,988100000.0
2007-11-29 13:12:00,98.095,98.115,98.065,98.065,1395700003.0
2007-11-29 13:13:00,98.065,98.115,98.045,98.075,748100000.0
2007-11-29 13:14:00,98.08,98.105,98.065,98.085,880400004.0
2007-11-29 13:15:00,98.09,98.195,98.075,98.175,725600001.0
2007-11-29 13:16:00,98.175,98.185,98.145,98.17,993699990.0
2007-11-29 13:17:00,98.165,98.195,98.155,98.18,1290400008.0
2007-11-29 13:18:00,98.185,98.195,98.135,98.135,1120200000.0
2007-11-29 13:19:00,98.135,98.145,98.08,98.095,1062999993.0
2007-11-29 13:20:00,98.095,98.095,98.035,98.045,661200000.0
2007-11-29 13:21:00,98.045,98.11,98.045,98.095,642800001.0
2007-11-29 13:22:00,98.095,98.105,98.075,98.085,772499998.0
2007-11-29 13:23:00,98.085,98.13,98.045,98.125,943099992.0
2007-11-29 13:24:00,98.125,98.125,98.085,98.11,837900005.0
2007-11-29 13:25:00,98.11,98.125,98.11,98.125,512800000.0
2007-11-29 13:26:00,98.125,98.14,98.065,98.065,819900004.0
2007-11-29 13:27:00,98.065,98.125,98.06,98.115,1412200005.0
2007-11-29 13:28:00,98.115,98.135,98.085,98.09,339799999.0
2007-11-29 13:29:00,98.085,98.11,98.085,98.1,264200000.0
2007-11-29 13:30:00,98.1,98.105,98.075,98.1,463199998.0
2007-11-29 13:31:00,98.095,98.135,98.085,98.115,616300001.0
2007-11-29 13:32:00,98.115,98.12,98.095,98.115,258400000.0
2007-11-29 13:33:00,98.105,98.16,98.105,98.155,531000002.0
2007-11-29 13:34:00,98.145,98.22,98.135,98.22,940799999.0
2007-11-29 13:35:00,98.215,98.235,98.21,98.235,1118900006.0
2007-11-29 13:36:00,98.235,98.255,98.225,98.225,1152699995.0
2007-11-29 13:37:00,98.23,98.235,98.165,98.165,623900001.0
2007-11-29 13:38:00,98.17,98.225,98.165,98.205,1430700001.0
2007-11-29 13:39:00,98.205,98.245,98.185,98.24,338400000.0
2007-11-29 13:40:00,98.245,98.31,98.245,98.265,626200002.0
2007-11-29 13:41:00,98.265,98.34,98.255,98.32,753800000.0
2007-11-29 13:42:00,98.32,98.33,98.265,98.285,760199996.0
2007-11-29 13:43:00,98.285,98.31,98.275,98.295,638200001.0
2007-11-29 13:44:00,98.295,98.3,98.275,98.285,1056900002.0
2007-11-29 13:45:00,98.285,98.285,98.225,98.235,426600000.0
2007-11-29 13:46:00,98.235,98.255,98.225,98.255,652100000.0
2007-11-29 13:47:00,98.255,98.3,98.245,98.295,553200003.0
2007-11-29 13:48:00,98.295,98.295,98.225,98.225,749600001.0
2007-11-29 13:49:00,98.225,98.235,98.195,98.21,879400004.0
2007-11-29 13:50:00,98.215,98.245,98.205,98.225,438600000.0
2007-11-29 13:51:00,98.23,98.235,98.185,98.225,931799999.0
2007-11-29 13:52:00,98.225,98.225,98.165,98.19,1439399993.0
2007-11-29 13:53:00,98.19,98.195,98.165,98.175,786700000.0
2007-11-29 13:54:00,98.175,98.185,98.165,98.175,843800000.0
2007-11-29 13:55:00,98.175,98.195,98.175,98.175,578000001.0
2007-11-29 13:56:00,98.175,98.21,98.17,98.205,502700000.0
2007-11-29 13:57:00,98.205,98.255,98.205,98.235,870300000.0
2007-11-29 13:58:00,98.235,98.235,98.195,98.195,977700001.0
2007-11-29 13:59:00,98.19,98.21,98.175,98.175,861300001.0
2007-11-29 14:00:00,98.175,98.2,98.175,98.185,920200009.0
2007-11-29 14:01:00,98.19,98.205,98.175,98.195,653200004.0
2007-11-29 14:02:00,98.195,98.205,98.175,98.205,850400015.0
2007-11-29 14:03:00,98.2,98.21,98.185,98.195,1283699997.0
2007-11-29 14:04:00,98.19,98.22,98.185,98.195,1601099993.0
2007-11-29 14:05:00,98.195,98.21,98.18,98.2,706699997.0
2007-11-29 14:06:00,98.2,98.21,98.185,98.185,660500002.0
2007-11-29 14:07:00,98.195,98.205,98.18,98.185,645200001.0
2007-11-29 14:08:00,98.185,98.19,98.155,98.185,975900000.0
2007-11-29 14:09:00,98.185,98.185,98.155,98.155,1296199998.0
2007-11-29 14:10:00,98.155,98.165,98.125,98.135,1002400005.0
2007-11-29 14:11:00,98.14,98.18,98.135,98.175,960400001.0
2007-11-29 14:12:00,98.175,98.21,98.17,98.185,607200004.0
2007-11-29 14:13:00,98.185,98.235,98.165,98.235,1527000005.0
2007-11-29 14:14:00,98.235,98.245,98.215,98.23,616300000.0
2007-11-29 14:15:00,98.23,98.265,98.23,98.235,892700003.0
2007-11-29 14:16:00,98.235,98.24,98.225,98.23,722099996.0
2007-11-29 14:17:00,98.225,98.235,98.205,98.225,925900001.0
2007-11-29 14:18:00,98.225,98.245,98.21,98.245,1000200002.0
2007-11-29 14:19:00,98.245,98.275,98.245,98.25,1143699999.0
2007-11-29 14:20:00,98.25,98.275,98.245,98.27,1026600000.0
2007-11-29 14:21:00,98.27,98.285,98.27,98.275,223800000.0
2007-11-29 14:22:00,98.275,98.315,98.275,98.315,494400000.0
2007-11-29 14:23:00,98.315,98.32,98.305,98.305,619700000.0
2007-11-29 14:24:00,98.305,98.33,98.295,98.295,412800000.0
2007-11-29 14:25:00,98.305,98.32,98.295,98.315,760700000.0
2007-11-29 14:26:00,98.315,98.325,98.305,98.305,485300000.0
2007-11-29 14:27:00,98.305,98.325,98.295,98.295,265000000.0
2007-11-29 14:28:00,98.295,98.3,98.265,98.28,368900000.0
2007-11-29 14:29:00,98.275,98.285,98.265,98.28,593100002.0
2007-11-29 14:30:00,98.285,98.325,98.275,98.305,1008500002.0
2007-11-29 14:31:00,98.31,98.315,98.28,98.285,753600006.0
2007-11-29 14:32:00,98.285,98.305,98.28,98.3,335200000.0
2007-11-29 14:33:00,98.3,98.3,98.255,98.29,1251900003.0
2007-11-29 14:34:00,98.285,98.3,98.275,98.29,382200000.0
2007-11-29 14:35:00,98.29,98.295,98.275,98.29,345400000.0
2007-11-29 14:36:00,98.29,98.295,98.275,98.285,694699990.0
2007-11-29 14:37:00,98.275,98.305,98.265,98.275,787200003.0
2007-11-29 14:38:00,98.275,98.285,98.245,98.255,1075999996.0
2007-11-29 14:39:00,98.255,98.265,98.235,98.24,824100000.0
2007-11-29 14:40:00,98.245,98.25,98.225,98.235,620799999.0
2007-11-29 14:41:00,98.24,98.245,98.19,98.2,1120199999.0
2007-11-29 14:42:00,98.205,98.25,98.195,98.245,714399999.0
2007-11-29 14:43:00,98.245,98.3,98.235,98.295,860600002.0
2007-11-29 14:44:00,98.295,98.315,98.255,98.275,924100001.0
2007-11-29 14:45:00,98.265,98.275,98.245,98.265,939600004.0
2007-11-29 14:46:00,98.265,98.3,98.245,98.29,1016400001.0
2007-11-29 14:47:00,98.285,98.3,98.275,98.295,467400001.0
2007-11-29 14:48:00,98.295,98.33,98.275,98.33,282000000.0
2007-11-29 14:49:00,98.325,98.325,98.275,98.29,1142600007.0
2007-11-29 14:50:00,98.285,98.3,98.275,98.3,1174699998.0
2007-11-29 14:51:00,98.3,98.34,98.295,98.325,950500001.0
2007-11-29 14:52:00,98.325,98.345,98.315,98.33,896399995.0
2007-11-29 14:53:00,98.335,98.335,98.295,98.315,897499997.0
2007-11-29 14:54:00,98.31,98.335,98.305,98.325,714600004.0
2007-11-29 14:55:00,98.325,98.325,98.295,98.31,553500001.0
2007-11-29 14:56:00,98.31,98.325,98.295,98.305,380400000.0
2007-11-29 14:57:00,98.305,98.32,98.305,98.31,951800001.0
2007-11-29 14:58:00,98.315,98.325,98.3,98.305,702100000.0
2007-11-29 14:59:00,98.3,98.31,98.285,98.295,299200000.0
2007-11-29 15:00:00,98.295,98.305,98.28,98.3,415600001.0
2007-11-29 15:01:00,98.295,98.315,98.295,98.315,337000000.0
2007-11-29 15:02:00,98.315,98.315,98.305,98.305,329600000.0
2007-11-29 15:03:00,98.305,98.325,98.3,98.305,596600000.0
2007-11-29 15:04:00,98.305,98.325,98.295,98.32,1228500004.0
2007-11-29 15:05:00,98.32,98.35,98.32,98.335,856200000.0
2007-11-29 15:06:00,98.335,98.365,98.335,98.36,1387100005.0
2007-11-29 15:07:00,98.36,98.365,98.275,98.295,951100001.0
2007-11-29 15:08:00,98.305,98.31,98.275,98.29,607800000.0
2007-11-29 15:09:00,98.285,98.32,98.285,98.31,865100003.0
2007-11-29 15:10:00,98.305,98.305,98.285,98.295,844099993.0
2007-11-29 15:11:00,98.295,98.31,98.285,98.295,1058999987.0
2007-11-29 15:12:00,98.295,98.295,98.255,98.27,1016699995.0
2007-11-29 15:13:00,98.27,98.285,98.245,98.285,870199996.0
2007-11-29 15:14:00,98.285,98.305,98.275,98.285,499800001.0
2007-11-29 15:15:00,98.285,98.305,98.265,98.275,496600000.0
2007-11-29 15:16:00,98.275,98.315,98.275,98.315,486300000.0
2007-11-29 15:17:00,98.315,98.315,98.265,98.265,1219900002.0
2007-11-29 15:18:00,98.265,98.265,98.245,98.255,702000000.0
2007-11-29 15:19:00,98.255,98.265,98.22,98.225,941500000.0
2007-11-29 15:20:00,98.225,98.235,98.185,98.225,1201799997.0
2007-11-29 15:21:00,98.225,98.26,98.215,98.245,1090500002.0
2007-11-29 15:22:00,98.245,98.25,98.205,98.225,1406199994.0
2007-11-29 15:23:00,98.225,98.225,98.195,98.22,1069200006.0
2007-11-29 15:24:00,98.22,98.225,98.195,98.205,1083199996.0
2007-11-29 15:25:00,98.205,98.225,98.195,98.215,796600005.0
2007-11-29 15:26:00,98.215,98.24,98.2,98.235,1039000002.0
2007-11-29 15:27:00,98.235,98.235,98.215,98.22,615500000.0
2007-11-29 15:28:00,98.22,98.245,98.21,98.235,567100000.0
2007-11-29 15:29:00,98.235,98.255,98.23,98.235,1049100003.0
2007-11-29 15:30:00,98.235,98.3,98.185,98.285,909600001.0
2007-11-29 15:31:00,98.275,98.29,98.245,98.265,696299998.0
2007-11-29 15:32:00,98.265,98.265,98.19,98.195,998300000.0
2007-11-29 15:33:00,98.195,98.195,98.145,98.175,619600000.0
2007-11-29 15:34:00,98.175,98.185,98.155,98.175,484900001.0
2007-11-29 15:35:00,98.175,98.21,98.175,98.195,562400000.0
2007-11-29 15:36:00,98.195,98.235,98.175,98.23,1238200007.0
2007-11-29 15:37:00,98.23,98.245,98.215,98.235,1018599999.0
2007-11-29 15:38:00,98.235,98.235,98.19,98.205,866400000.0
2007-11-29 15:39:00,98.195,98.205,98.165,98.165,979700001.0
2007-11-29 15:40:00,98.165,98.22,98.145,98.205,922700004.0
2007-11-29 15:41:00,98.205,98.215,98.165,98.185,1270199999.0
2007-11-29 15:42:00,98.18,98.195,98.165,98.18,612199997.0
2007-11-29 15:43:00,98.18,98.185,98.145,98.17,331699999.0
2007-11-29 15:44:00,98.17,98.18,98.155,98.155,983500008.0
2007-11-29 15:45:00,98.155,98.175,98.145,98.155,1185600004.0
2007-11-29 15:46:00,98.15,98.155,98.115,98.145,617900000.0
2007-11-29 15:47:00,98.145,98.16,98.135,98.155,1129700002.0
2007-11-29 15:48:00,98.155,98.215,98.135,98.175,927799997.0
2007-11-29 15:49:00,98.175,98.195,98.16,98.165,1076300001.0
2007-11-29 15:50:00,98.165,98.17,98.135,98.145,542100000.0
2007-11-29 15:51:00,98.145,98.155,98.135,98.155,1591800008.0
2007-11-29 15:52:00,98.155,98.195,98.145,98.195,1077100008.0
2007-11-29 15:53:00,98.2,98.23,98.19,98.225,992100000.0
2007-11-29 15:54:00,98.23,98.25,98.215,98.225,616700000.0
2007-11-29 15:55:00,98.22,98.245,98.215,98.235,607000005.0
2007-11-29 15:56:00,98.245,98.25,98.215,98.225,1320899997.0
2007-11-29 15:57:00,98.23,98.245,98.215,98.23,1545200001.0
2007-11-29 15:58:00,98.23,98.23,98.195,98.215,1089499997.0
2007-11-29 15:59:00,98.205,98.225,98.195,98.22,1014899997.0
2007-11-29 16:00:00,98.22,98.225,98.165,98.19,702700000.0
2007-11-29 16:01:00,98.185,98.19,98.115,98.14,1153300000.0
2007-11-29 16:02:00,98.135,98.14,98.12,98.135,627900004.0
2007-11-29 16:03:00,98.135,98.135,98.105,98.135,1482699996.0
2007-11-29 16:04:00,98.125,98.135,98.075,98.08,1428899997.0
2007-11-29 16:05:00,98.085,98.095,98.075,98.09,459400000.0
2007-11-29 16:06:00,98.095,98.155,98.09,98.155,828699993.0
2007-11-29 16:07:00,98.155,98.155,98.125,98.145,630300002.0
2007-11-29 16:08:00,98.145,98.15,98.135,98.145,760700001.0
2007-11-29 16:09:00,98.145,98.145,98.135,98.135,373400000.0
2007-11-29 16:10:00,98.14,98.145,98.115,98.125,805999999.0
2007-11-29 16:11:00,98.13,98.145,98.115,98.125,1156399991.0
2007-11-29 16:12:00,98.125,98.155,98.125,98.155,858899997.0
2007-11-29 16:13:00,98.15,98.155,98.105,98.125,1555800009.0
2007-11-29 16:14:00,98.125,98.125,98.095,98.115,1010599995.0
2007-11-29 16:15:00,98.115,98.115,98.09,98.09,1550599997.0
2007-11-29 16:16:00,98.095,98.095,98.065,98.09,1652899997.0
2007-11-29 16:17:00,98.09,98.09,98.065,98.07,1527600001.0
2007-11-29 16:18:00,98.075,98.085,98.065,98.085,1612700006.0
2007-11-29 16:19:00,98.075,98.11,98.075,98.105,1082100000.0
2007-11-29 16:20:00,98.115,98.12,98.095,98.095,1288500007.0
2007-11-29 16:21:00,98.095,98.11,98.065,98.085,1206200003.0
2007-11-29 16:22:00,98.075,98.105,98.075,98.095,1586900009.0
2007-11-29 16:23:00,98.105,98.115,98.08,98.09,1266000001.0
2007-11-29 16:24:00,98.085,98.135,98.085,98.1,1401199995.0
2007-11-29 16:25:00,98.105,98.155,98.095,98.145,1122700010.0
2007-11-29 16:26:00,98.145,98.155,98.095,98.115,1228799998.0
2007-11-29 16:27:00,98.105,98.155,98.105,98.125,2010399969.0
2007-11-29 16:28:00,98.125,98.145,98.095,98.13,1042899999.0
2007-11-29 16:29:00,98.13,98.13,98.105,98.11,742200000.0
2007-11-29 16:30:00,98.11,98.135,98.08,98.085,827300000.0
2007-11-29 16:31:00,98.08,98.11,98.075,98.095,705000000.0
2007-11-29 16:32:00,98.095,98.105,98.075,98.085,435000000.0
2007-11-29 16:33:00,98.085,98.11,98.065,98.095,929700000.0
2007-11-29 16:34:00,98.095,98.095,98.065,98.085,991999996.0
2007-11-29 16:35:00,98.085,98.135,98.085,98.115,521500000.0
2007-11-29 16:36:00,98.115,98.13,98.08,98.125,552700000.0
2007-11-29 16:37:00,98.125,98.13,98.105,98.115,1508699999.0
2007-11-29 16:38:00,98.115,98.155,98.115,98.135,1413899998.0
2007-11-29 16:39:00,98.135,98.175,98.13,98.175,1131400000.0
2007-11-29 16:40:00,98.175,98.2,98.165,98.175,1556700001.0
2007-11-29 16:41:00,98.185,98.215,98.175,98.2,1158499998.0
2007-11-29 16:42:00,98.16,98.19,98.15,98.18,1631699990.0
2007-11-29 16:43:00,98.235,98.235,98.175,98.22,1631699990.0
2007-11-29 16:44:00,98.22,98.235,98.215,98.22,1013300000.0
2007-11-29 16:45:00,98.225,98.235,98.18,98.19,1084800003.0
2007-11-29 16:46:00,98.19,98.205,98.15,98.15,673700000.0
2007-11-29 16:47:00,98.155,98.155,98.105,98.115,1852799969.0
2007-11-29 16:48:00,98.115,98.145,98.105,98.105,710500000.0
2007-11-29 16:49:00,98.095,98.11,98.075,98.095,958300000.0
2007-11-29 16:50:00,98.1,98.15,98.09,98.115,727300000.0
2007-11-29 16:51:00,98.115,98.155,98.105,98.15,1295699999.0
2007-11-29 16:52:00,98.145,98.165,98.125,98.16,1236700000.0
2007-11-29 16:53:00,98.165,98.165,98.125,98.15,1017999999.0
2007-11-29 16:54:00,98.145,98.165,98.125,98.145,1422999998.0
2007-11-29 16:55:00,98.145,98.155,98.125,98.155,768900000.0
2007-11-29 16:56:00,98.155,98.155,98.125,98.145,1536400000.0
2007-11-29 16:57:00,98.15,98.17,98.135,98.145,661200001.0
2007-11-29 16:58:00,98.145,98.145,98.1,98.1,1337199999.0
2007-11-29 16:59:00,98.095,98.135,98.085,98.095,494700000.0
2007-11-29 17:00:00,98.095,98.12,98.065,98.075,1138000001.0
2007-11-29 17:01:00,98.075,98.135,98.065,98.095,1315599997.0
2007-11-29 17:02:00,98.095,98.125,98.085,98.1,1168299991.0
2007-11-29 17:03:00,98.1,98.135,98.095,98.1,1318000000.0
2007-11-29 17:04:00,98.095,98.1,98.035,98.04,1364899995.0
2007-11-29 17:05:00,98.045,98.045,97.965,97.985,1745199998.0
2007-11-29 17:06:00,97.985,97.995,97.955,97.965,1412099987.0
2007-11-29 17:07:00,97.955,98.025,97.955,98.02,953700004.0
2007-11-29 17:08:00,98.29,98.3,98.29,98.3,1535200000.0
2007-11-29 17:09:00,98.01,98.035,97.975,97.99,1535200000.0
2007-11-29 17:10:00,98.0,98.005,97.955,98.0,1258099994.0
2007-11-29 17:11:00,97.995,98.025,97.975,98.025,697499999.0
2007-11-29 17:12:00,98.025,98.06,98.01,98.02,782600000.0
2007-11-29 17:13:00,98.015,98.03,98.0,98.015,772599999.0
2007-11-29 17:14:00,98.025,98.045,98.015,98.025,1285799990.0
2007-11-29 17:15:00,98.02,98.07,98.005,98.06,973199998.0
2007-11-29 17:16:00,98.065,98.1,98.045,98.07,1177000006.0
2007-11-29 17:17:00,98.07,98.095,98.055,98.075,1347600000.0
2007-11-29 17:18:00,98.08,98.13,98.065,98.12,1196599988.0
2007-11-29 17:19:00,98.12,98.165,98.115,98.135,1340599996.0
2007-11-29 17:20:00,98.135,98.14,98.095,98.12,1329700003.0
2007-11-29 17:21:00,98.12,98.125,98.075,98.095,1325400004.0
2007-11-29 17:22:00,98.095,98.135,98.08,98.13,1176299988.0
2007-11-29 17:23:00,98.13,98.15,98.085,98.115,1502699995.0
2007-11-29 17:24:00,98.105,98.165,98.1,98.155,1312600002.0
2007-11-29 17:25:00,98.145,98.165,98.14,98.145,1538200020.0
2007-11-29 17:26:00,98.15,98.17,98.125,98.155,1832400011.0
2007-11-29 17:27:00,98.165,98.185,98.135,98.165,836900002.0
2007-11-29 17:28:00,98.165,98.175,98.115,98.125,1494700008.0
2007-11-29 17:29:00,98.13,98.15,98.115,98.135,824200000.0
2007-11-29 17:30:00,98.135,98.14,98.085,98.11,1264000002.0
2007-11-29 17:31:00,98.11,98.12,98.07,98.09,1444500011.0
2007-11-29 17:32:00,98.095,98.105,98.065,98.095,1667900011.0
2007-11-29 17:33:00,98.095,98.135,98.075,98.105,1425900007.0
2007-11-29 17:34:00,98.105,98.125,98.095,98.115,1357999999.0
2007-11-29 17:35:00,98.115,98.12,98.07,98.105,624100000.0
2007-11-29 17:36:00,98.105,98.155,98.1,98.155,657400000.0
2007-11-29 17:37:00,98.155,98.165,98.135,98.155,1397800026.0
2007-11-29 17:38:00,98.155,98.185,98.125,98.17,807200000.0
2007-11-29 17:39:00,98.17,98.2,98.17,98.17,900900000.0
2007-11-29 17:40:00,98.17,98.19,98.155,98.165,1473999993.0
2007-11-29 17:41:00,98.165,98.185,98.155,98.17,1155900000.0
2007-11-29 17:42:00,98.165,98.185,98.145,98.175,1641000004.0
2007-11-29 17:43:00,98.17,98.215,98.17,98.2,773700000.0
2007-11-29 17:44:00,98.185,98.215,98.17,98.205,1565799991.0
2007-11-29 17:45:00,98.205,98.235,98.205,98.23,1608899984.0
2007-11-29 17:46:00,98.235,98.245,98.205,98.235,1392400006.0
2007-11-29 17:47:00,98.235,98.265,98.195,98.215,1507100000.0
2007-11-29 17:48:00,98.215,98.25,98.195,98.195,1088700000.0
2007-11-29 17:49:00,98.195,98.195,98.165,98.185,1427900005.0
2007-11-29 17:50:00,98.185,98.205,98.175,98.185,861600000.0
2007-11-29 17:51:00,98.185,98.19,98.145,98.155,1896400010.0
2007-11-29 17:52:00,98.155,98.155,98.135,98.135,770900000.0
2007-11-29 17:53:00,98.135,98.175,98.135,98.165,1293299987.0
2007-11-29 17:54:00,98.155,98.175,98.145,98.175,1685400004.0
2007-11-29 17:55:00,98.175,98.185,98.145,98.185,1321199996.0
2007-11-29 17:56:00,98.185,98.195,98.155,98.175,1837999999.0
2007-11-29 17:57:00,98.175,98.195,98.165,98.165,1588399995.0
2007-11-29 17:58:00,98.17,98.215,98.155,98.19,1777599988.0
2007-11-29 17:59:00,98.195,98.215,98.175,98.2,860000000.0
2007-11-29 18:00:00,98.195,98.225,98.19,98.215,1053100000.0
2007-11-29 18:01:00,98.215,98.225,98.205,98.205,1485799987.0
2007-11-29 18:02:00,98.205,98.235,98.205,98.225,1388200002.0
2007-11-29 18:03:00,98.215,98.245,98.215,98.22,2050200043.0
2007-11-29 18:04:00,98.215,98.235,98.205,98.235,1337799991.0
2007-11-29 18:05:00,98.235,98.25,98.225,98.225,1038300000.0
2007-11-29 18:06:00,98.225,98.315,98.225,98.315,2013600009.0
2007-11-29 18:07:00,98.315,98.345,98.295,98.295,1122799996.0
2007-11-29 18:08:00,98.35,98.35,98.33,98.33,1782800000.0
2007-11-29 18:09:00,98.35,98.37,98.33,98.37,1782800000.0
2007-11-29 18:10:00,98.27,98.285,98.265,98.275,1782800000.0
2007-11-29 18:11:00,98.275,98.315,98.265,98.305,1428900000.0
2007-11-29 18:12:00,98.305,98.345,98.305,98.345,1258100000.0
2007-11-29 18:13:00,98.345,98.405,98.335,98.395,1436500000.0
2007-11-29 18:14:00,98.385,98.405,98.345,98.37,2029400002.0
2007-11-29 18:15:00,98.375,98.375,98.335,98.345,1819699996.0
2007-11-29 18:16:00,98.345,98.36,98.325,98.33,1355100000.0
2007-11-29 18:17:00,98.33,98.33,98.265,98.265,898900000.0
2007-11-29 18:18:00,98.265,98.355,98.265,98.335,1079200000.0
2007-11-29 18:19:00,98.335,98.335,98.285,98.285,1479400002.0
2007-11-29 18:20:00,98.285,98.315,98.285,98.295,1642600003.0
2007-11-29 18:21:00,98.295,98.305,98.275,98.285,1437900000.0
2007-11-29 18:22:00,98.285,98.29,98.26,98.26,1355499995.0
2007-11-29 18:23:00,98.26,98.285,98.235,98.245,1366199986.0
2007-11-29 18:24:00,98.245,98.265,98.205,98.215,1169099998.0
2007-11-29 18:25:00,98.215,98.225,98.175,98.2,2068399984.0
2007-11-29 18:26:00,98.195,98.225,98.185,98.225,949300000.0
2007-11-29 18:27:00,98.225,98.245,98.215,98.245,907200000.0
2007-11-29 18:28:00,98.245,98.265,98.235,98.255,849100000.0
2007-11-29 18:29:00,98.255,98.285,98.235,98.245,1518800004.0
2007-11-29 18:30:00,98.26,98.27,98.26,98.27,1401400002.0
2007-11-29 18:31:00,98.325,98.325,98.295,98.315,1401400002.0
2007-11-29 18:32:00,98.315,98.375,98.305,98.355,1061400000.0
2007-11-29 18:33:00,98.35,98.375,98.345,98.365,1129000001.0
2007-11-29 18:34:00,98.365,98.425,98.365,98.405,1834499995.0
2007-11-29 18:35:00,98.41,98.415,98.34,98.345,1485799995.0
2007-11-29 18:36:00,98.35,98.385,98.345,98.37,1541599985.0
2007-11-29 18:37:00,98.37,98.405,98.37,98.395,1249100000.0
2007-11-29 18:38:00,98.395,98.415,98.345,98.345,1274699999.0
2007-11-29 18:39:00,98.345,98.355,98.345,98.35,1111200000.0
2007-11-29 18:40:00,98.35,98.365,98.315,98.355,1662299995.0
2007-11-29 18:41:00,98.365,98.395,98.35,98.385,1391699997.0
2007-11-29 18:42:00,98.39,98.405,98.365,98.395,1206199999.0
2007-11-29 18:43:00,98.395,98.435,98.395,98.415,890999998.0
2007-11-29 18:44:00,98.425,98.435,98.405,98.415,1433500000.0
2007-11-29 18:45:00,98.415,98.475,98.405,98.445,1654099991.0
2007-11-29 18:46:00,98.445,98.465,98.435,98.465,901499999.0
2007-11-29 18:47:00,98.465,98.465,98.43,98.44,950300000.0
2007-11-29 18:48:00,98.44,98.445,98.425,98.425,1334199999.0
2007-11-29 18:49:00,98.42,98.425,98.38,98.385,1311299999.0
2007-11-29 18:50:00,98.385,98.395,98.365,98.375,948500002.0
2007-11-29 18:51:00,98.375,98.41,98.365,98.39,754900000.0
2007-11-29 18:52:00,98.385,98.425,98.375,98.41,1055600000.0
2007-11-29 18:53:00,98.415,98.415,98.395,98.41,1123099995.0
2007-11-29 18:54:00,98.405,98.425,98.395,98.41,1006100000.0
2007-11-29 18:55:00,98.41,98.415,98.35,98.355,1456200000.0
2007-11-29 18:56:00,98.355,98.38,98.35,98.375,1418999999.0
2007-11-29 18:57:00,98.375,98.4,98.365,98.395,1109599998.0
2007-11-29 18:58:00,98.385,98.395,98.345,98.385,1410199998.0
2007-11-29 18:59:00,98.385,98.385,98.335,98.34,1662099992.0
2007-11-29 19:00:00,98.345,98.355,98.335,98.355,873299999.0
2007-11-29 19:01:00,98.355,98.365,98.345,98.355,1752600005.0
2007-11-29 19:02:00,98.355,98.365,98.335,98.35,1340100010.0
2007-11-29 19:03:00,98.35,98.365,98.345,98.365,1394700000.0
2007-11-29 19:04:00,98.365,98.375,98.355,98.36,1118400000.0
2007-11-29 19:05:00,98.36,98.375,98.345,98.365,1512200004.0
2007-11-29 19:06:00,98.365,98.375,98.345,98.365,1140400000.0
2007-11-29 19:07:00,98.36,98.365,98.35,98.355,938999998.0
2007-11-29 19:08:00,98.355,98.355,98.335,98.345,1230700000.0
2007-11-29 19:09:00,98.345,98.365,98.335,98.365,1765800000.0
2007-11-29 19:10:00,98.365,98.365,98.325,98.335,1620400000.0
2007-11-29 19:11:00,98.335,98.335,98.295,98.3,824200000.0
2007-11-29 19:12:00,98.3,98.31,98.29,98.295,871400000.0
2007-11-29 19:13:00,98.295,98.305,98.285,98.285,850300000.0
2007-11-29 19:14:00,98.28,98.285,98.235,98.245,1099800000.0
2007-11-29 19:15:00,98.235,98.265,98.215,98.235,1325600005.0
2007-11-29 19:16:00,98.235,98.285,98.235,98.275,1680899986.0
2007-11-29 19:17:00,98.275,98.285,98.245,98.245,1545400002.0
2007-11-29 19:18:00,98.245,98.245,98.225,98.24,1218700003.0
2007-11-29 19:19:00,98.24,98.255,98.235,98.245,1976500002.0
2007-11-29 19:20:00,98.245,98.25,98.215,98.225,1048199999.0
2007-11-29 19:21:00,98.225,98.25,98.215,98.245,510900001.0
2007-11-29 19:22:00,98.245,98.265,98.24,98.245,1342799983.0
2007-11-29 19:23:00,98.245,98.275,98.245,98.275,1257100000.0
2007-11-29 19:24:00,98.275,98.29,98.275,98.29,923200000.0
2007-11-29 19:25:00,98.29,98.29,98.275,98.285,1488299963.0
2007-11-29 19:26:00,98.285,98.285,98.255,98.255,1076500000.0
2007-11-29 19:27:00,98.255,98.29,98.245,98.27,492200000.0
2007-11-29 19:28:00,98.27,98.28,98.235,98.26,1174299994.0
2007-11-29 19:29:00,98.26,98.265,98.245,98.255,1713099948.0
2007-11-29 19:30:00,98.26,98.28,98.255,98.275,1649099975.0
2007-11-29 19:31:00,98.275,98.285,98.27,98.27,680000000.0
2007-11-29 19:32:00,98.275,98.275,98.255,98.27,1580000000.0
2007-11-29 19:33:00,98.27,98.285,98.26,98.265,537600000.0
2007-11-29 19:34:00,98.26,98.265,98.235,98.24,751100000.0
2007-11-29 19:35:00,98.24,98.255,98.23,98.255,756800000.0
2007-11-29 19:36:00,98.26,98.265,98.235,98.25,828499997.0
2007-11-29 19:37:00,98.255,98.275,98.235,98.235,412900000.0
2007-11-29 19:38:00,98.225,98.24,98.215,98.22,494100000.0
2007-11-29 19:39:00,98.22,98.225,98.165,98.185,1192599999.0
2007-11-29 19:40:00,98.185,98.185,98.155,98.18,715600000.0
2007-11-29 19:41:00,98.18,98.21,98.165,98.21,999599992.0
2007-11-29 19:42:00,98.205,98.225,98.195,98.215,1102099996.0
2007-11-29 19:43:00,98.205,98.225,98.205,98.225,1436900001.0
2007-11-29 19:44:00,98.225,98.23,98.195,98.195,1260699997.0
2007-11-29 19:45:00,98.195,98.205,98.195,98.2,908100000.0
2007-11-29 19:46:00,98.195,98.24,98.195,98.235,1739400033.0
2007-11-29 19:47:00,98.23,98.23,98.185,98.205,961799998.0
2007-11-29 19:48:00,98.2,98.21,98.145,98.165,457700001.0
2007-11-29 19:49:00,98.165,98.165,98.105,98.135,1176999988.0
2007-11-29 19:50:00,98.135,98.145,98.125,98.14,475000000.0
2007-11-29 19:51:00,98.14,98.175,98.135,98.165,605600000.0
2007-11-29 19:52:00,98.165,98.205,98.165,98.195,1048100000.0
2007-11-29 19:53:00,98.195,98.195,98.165,98.18,709800000.0
2007-11-29 19:54:00,98.18,98.2,98.175,98.19,256300000.0
2007-11-29 19:55:00,98.19,98.215,98.185,98.215,671300000.0
2007-11-29 19:56:00,98.215,98.215,98.165,98.165,227300000.0
2007-11-29 19:57:00,98.165,98.17,98.115,98.125,785599999.0
2007-11-29 19:58:00,98.115,98.135,98.095,98.125,1420700001.0
2007-11-29 19:59:00,98.125,98.145,98.105,98.125,823300000.0
2007-11-29 20:00:00,98.12,98.17,98.12,98.165,458600000.0
2007-11-29 20:01:00,98.165,98.165,98.135,98.145,655900000.0
2007-11-29 20:02:00,98.155,98.155,98.135,98.135,660400000.0
2007-11-29 20:03:00,98.135,98.14,98.065,98.065,1327200010.0
2007-11-29 20:04:00,98.065,98.065,98.015,98.045,753899998.0
2007-11-29 20:05:00,98.055,98.09,98.04,98.09,210500000.0
2007-11-29 20:06:00,98.09,98.14,98.085,98.125,179100000.0
2007-11-29 20:07:00,98.12,98.16,98.105,98.155,1345300016.0
2007-11-29 20:08:00,98.155,98.21,98.155,98.205,1210099998.0
2007-11-29 20:09:00,98.205,98.225,98.2,98.2,1062000001.0
2007-11-29 20:10:00,98.2,98.21,98.165,98.195,664100000.0
2007-11-29 20:11:00,98.195,98.2,98.185,98.19,852000000.0
2007-11-29 20:12:00,98.19,98.205,98.18,98.195,1630900001.0
2007-11-29 20:13:00,98.195,98.215,98.185,98.205,725600000.0
2007-11-29 20:14:00,98.215,98.235,98.21,98.215,1260999995.0
2007-11-29 20:15:00,98.205,98.245,98.205,98.24,1358100000.0
2007-11-29 20:16:00,98.235,98.25,98.2,98.21,492400000.0
2007-11-29 20:17:00,98.205,98.205,98.175,98.185,1712700000.0
2007-11-29 20:18:00,98.185,98.19,98.155,98.165,1135600000.0
2007-11-29 20:19:00,98.165,98.165,98.15,98.165,632000000.0
2007-11-29 20:20:00,98.165,98.18,98.135,98.145,1063499996.0
2007-11-29 20:21:00,98.145,98.165,98.135,98.155,1059800000.0
2007-11-29 20:22:00,98.155,98.175,98.145,98.15,771900000.0
2007-11-29 20:23:00,98.145,98.17,98.135,98.17,1399500035.0
2007-11-29 20:24:00,98.17,98.17,98.145,98.155,1415000000.0
2007-11-29 20:25:00,98.155,98.165,98.135,98.135,467000000.0
2007-11-29 20:26:00,98.14,98.155,98.125,98.15,922700001.0
2007-11-29 20:27:00,98.155,98.175,98.145,98.165,1264300009.0
2007-11-29 20:28:00,98.17,98.17,98.125,98.13,1560899998.0
2007-11-29 20:29:00,98.13,98.16,98.125,98.155,641500000.0
2007-11-29 20:30:00,98.16,98.185,98.145,98.17,947900000.0
2007-11-29 20:31:00,98.17,98.18,98.145,98.18,1070800000.0
2007-11-29 20:32:00,98.18,98.215,98.175,98.195,858200000.0
2007-11-29 20:33:00,98.195,98.22,98.175,98.2,1275100000.0
2007-11-29 20:34:00,98.2,98.215,98.165,98.165,402700000.0
2007-11-29 20:35:00,98.165,98.18,98.15,98.18,806800000.0
2007-11-29 20:36:00,98.18,98.195,98.17,98.195,199900000.0
2007-11-29 20:37:00,98.195,98.195,98.17,98.185,512900000.0
2007-11-29 20:38:00,98.17,98.185,98.17,98.185,483500000.0
2007-11-29 20:39:00,98.185,98.215,98.17,98.17,654200000.0
2007-11-29 20:40:00,98.17,98.205,98.145,98.19,902800000.0
2007-11-29 20:41:00,98.19,98.19,98.12,98.14,1032500000.0
2007-11-29 20:42:00,98.15,98.165,98.1,98.1,985900000.0
2007-11-29 20:43:00,98.11,98.12,98.085,98.105,1200500000.0
2007-11-29 20:44:00,98.105,98.115,98.09,98.105,327600000.0
2007-11-29 20:45:00,98.105,98.12,98.095,98.11,150100000.0
2007-11-29 20:46:00,98.105,98.12,98.075,98.115,536900000.0
2007-11-29 20:47:00,98.11,98.14,98.095,98.135,659400000.0
2007-11-29 20:48:00,98.135,98.175,98.105,98.165,599500000.0
2007-11-29 20:49:00,98.165,98.18,98.14,98.155,561400000.0
2007-11-29 20:50:00,98.135,98.18,98.135,98.165,355200000.0
2007-11-29 20:51:00,98.165,98.19,98.155,98.175,841900000.0
2007-11-29 20:52:00,98.175,98.175,98.155,98.155,405900000.0
2007-11-29 20:53:00,98.155,98.205,98.155,98.2,733000000.0
2007-11-29 20:54:00,98.205,98.22,98.185,98.185,149600000.0
2007-11-29 20:55:00,98.19,98.205,98.165,98.185,803800000.0
2007-11-29 20:56:00,98.17,98.185,98.16,98.18,355300000.0
2007-11-29 20:57:00,98.18,98.19,98.165,98.165,667200000.0
2007-11-29 20:58:00,98.165,98.21,98.165,98.195,286300000.0
2007-11-29 20:59:00,98.195,98.235,98.16,98.165,721900000.0
2007-11-29 21:00:00,98.185,98.185,98.155,98.155,845600000.0
2007-11-29 21:01:00,98.155,98.21,98.145,98.165,1052700001.0
2007-11-29 21:02:00,98.165,98.185,98.115,98.125,755899999.0
2007-11-29 21:03:00,98.125,98.16,98.125,98.145,598900000.0
2007-11-29 21:04:00,98.145,98.155,98.135,98.15,1053700000.0
2007-11-29 21:05:00,98.15,98.18,98.15,98.18,454899998.0
2007-11-29 21:06:00,98.175,98.195,98.145,98.17,972700001.0
2007-11-29 21:07:00,98.17,98.185,98.135,98.135,979100001.0
2007-11-29 21:08:00,98.135,98.16,98.135,98.155,748099999.0
2007-11-29 21:09:00,98.145,98.195,98.145,98.195,1581500003.0
2007-11-29 21:10:00,98.185,98.195,98.165,98.175,1058800001.0
2007-11-29 21:11:00,98.175,98.19,98.165,98.185,1592299999.0
2007-11-29 21:12:00,98.185,98.205,98.175,98.185,686300001.0
2007-11-29 21:13:00,98.185,98.185,98.16,98.17,163700000.0
2007-11-29 21:14:00,98.17,98.205,98.17,98.19,596800000.0
2007-11-29 21:15:00,98.195,98.22,98.185,98.2,955100004.0
2007-11-29 21:16:00,98.2,98.225,98.19,98.225,1973600000.0
2007-11-29 21:17:00,98.225,98.23,98.21,98.225,157700000.0
2007-11-29 21:18:00,98.225,98.235,98.195,98.195,1026400000.0
2007-11-29 21:19:00,98.195,98.205,98.135,98.155,1479000004.0
2007-11-29 21:20:00,98.16,98.185,98.16,98.185,1366300000.0
2007-11-29 21:21:00,98.185,98.195,98.165,98.195,1366200000.0
2007-11-29 21:22:00,98.195,98.2,98.14,98.145,930000000.0
2007-11-29 21:23:00,98.145,98.145,98.115,98.135,1792700000.0
2007-11-29 21:24:00,98.135,98.155,98.135,98.15,1708000001.0
2007-11-29 21:25:00,98.15,98.16,98.115,98.135,1236599999.0
2007-11-29 21:26:00,98.135,98.15,98.12,98.15,550600000.0
2007-11-29 21:27:00,98.15,98.16,98.135,98.145,1344999995.0
2007-11-29 21:28:00,98.145,98.175,98.135,98.175,1318799989.0
2007-11-29 21:29:00,98.175,98.19,98.16,98.185,1695300012.0
2007-11-29 21:30:00,98.185,98.195,98.17,98.18,466599995.0
2007-11-29 21:31:00,98.18,98.195,98.17,98.18,334300000.0
2007-11-29 21:32:00,98.18,98.18,98.135,98.145,856900000.0
2007-11-29 21:33:00,98.145,98.145,98.11,98.13,921799999.0
2007-11-29 21:34:00,98.135,98.14,98.12,98.135,897900000.0
2007-11-29 21:35:00,98.135,98.16,98.125,98.16,628900000.0
2007-11-29 21:36:00,98.145,98.17,98.145,98.16,1346800000.0
2007-11-29 21:37:00,98.16,98.16,98.13,98.145,1029400000.0
2007-11-29 21:38:00,98.155,98.165,98.125,98.165,761600000.0
2007-11-29 21:39:00,98.165,98.17,98.145,98.165,658600000.0
2007-11-29 21:40:00,98.165,98.205,98.155,98.205,1555299996.0
2007-11-29 21:41:00,98.205,98.205,98.18,98.185,898000000.0
2007-11-29 21:42:00,98.19,98.205,98.18,98.18,276400000.0
2007-11-29 21:43:00,98.18,98.205,98.165,98.2,842800001.0
2007-11-29 21:44:00,98.2,98.215,98.175,98.215,746500000.0
2007-11-29 21:45:00,98.215,98.225,98.195,98.2,1258299994.0
2007-11-29 21:46:00,98.2,98.215,98.175,98.195,1468699994.0
2007-11-29 21:47:00,98.195,98.205,98.175,98.18,2082900003.0
2007-11-29 21:48:00,98.18,98.21,98.18,98.19,649900000.0
2007-11-29 21:49:00,98.19,98.205,98.18,98.205,190700000.0
2007-11-29 21:50:00,98.205,98.225,98.205,98.215,800800000.0
2007-11-29 21:51:00,98.215,98.23,98.195,98.215,1556200001.0
2007-11-29 21:52:00,98.21,98.255,98.205,98.245,725200000.0
2007-11-29 21:53:00,98.245,98.26,98.245,98.255,320500000.0
2007-11-29 21:54:00,98.255,98.265,98.205,98.225,1171600004.0
2007-11-29 21:55:00,98.23,98.275,98.23,98.275,1001400001.0
2007-11-29 21:56:00,98.275,98.3,98.275,98.285,479899999.0
2007-11-29 21:57:00,98.285,98.3,98.27,98.275,744299995.0
2007-11-29 21:58:00,98.285,98.285,98.255,98.27,936699996.0
2007-11-29 21:59:00,98.27,98.305,98.255,98.3,1065099987.0
2007-11-29 22:00:00,98.33,98.34,98.295,98.335,869100014.0
2007-11-29 22:01:00,98.335,98.345,98.31,98.315,551200000.0
2007-11-29 22:02:00,98.315,98.325,98.295,98.31,1196300012.0
2007-11-29 22:03:00,98.31,98.325,98.305,98.325,346800000.0
2007-11-29 22:04:00,98.325,98.34,98.305,98.31,223100000.0
2007-11-29 22:05:00,98.3,98.335,98.295,98.315,811200000.0
2007-11-29 22:06:00,98.315,98.335,98.305,98.325,1328700015.0
2007-11-29 22:07:00,98.325,98.325,98.315,98.325,1028599994.0
2007-11-29 22:08:00,98.325,98.35,98.315,98.32,1139500000.0
2007-11-29 22:09:00,98.32,98.325,98.31,98.325,371500000.0
2007-11-29 22:10:00,98.325,98.335,98.295,98.335,1185100004.0
2007-11-29 22:11:00,98.335,98.335,98.315,98.32,1168099988.0
2007-11-29 22:12:00,98.32,98.32,98.275,98.29,1413999992.0
2007-11-29 22:13:00,98.29,98.295,98.255,98.265,498600000.0
2007-11-29 22:14:00,98.265,98.265,98.245,98.25,677900000.0
2007-11-29 22:15:00,98.25,98.25,98.215,98.235,1080000000.0
2007-11-29 22:16:00,98.235,98.24,98.215,98.22,1675399999.0
2007-11-29 22:17:00,98.225,98.275,98.225,98.245,491600001.0
2007-11-29 22:18:00,98.245,98.265,98.225,98.225,1269400000.0
2007-11-29 22:19:00,98.225,98.25,98.225,98.235,930499985.0
2007-11-29 22:20:00,98.23,98.255,98.225,98.235,1485400002.0
2007-11-29 22:21:00,98.23,98.235,98.22,98.225,1245100000.0
2007-11-29 22:22:00,98.225,98.265,98.225,98.245,1526100000.0
2007-11-29 22:23:00,98.235,98.265,98.225,98.255,1081000000.0
2007-11-29 22:24:00,98.255,98.255,98.225,98.24,814200000.0
2007-11-29 22:25:00,98.24,98.265,98.225,98.255,874999998.0
2007-11-29 22:26:00,98.26,98.26,98.245,98.245,650100002.0
2007-11-29 22:27:00,98.245,98.245,98.225,98.235,1085100000.0
2007-11-29 22:28:00,98.235,98.265,98.225,98.255,2054300040.0
2007-11-29 22:29:00,98.245,98.255,98.21,98.245,1498900001.0
2007-11-29 22:30:00,98.245,98.245,98.205,98.22,1659300000.0
2007-11-29 22:31:00,98.215,98.22,98.175,98.205,782800002.0
2007-11-29 22:32:00,98.205,98.225,98.195,98.22,778700000.0
2007-11-29 22:33:00,98.22,98.235,98.195,98.235,649200002.0
2007-11-29 22:34:00,98.235,98.235,98.195,98.195,1286099995.0
2007-11-29 22:35:00,98.195,98.22,98.195,98.22,379199999.0
2007-11-29 22:36:00,98.22,98.22,98.19,98.205,1007700000.0
2007-11-29 22:37:00,98.215,98.215,98.18,98.18,1338600001.0
2007-11-29 22:38:00,98.185,98.185,98.165,98.175,1352800008.0
2007-11-29 22:39:00,98.18,98.195,98.165,98.165,1077600015.0
2007-11-29 22:40:00,98.175,98.18,98.165,98.17,1352400001.0
2007-11-29 22:41:00,98.175,98.185,98.165,98.165,333500000.0
2007-11-29 22:42:00,98.165,98.215,98.165,98.205,889699997.0
2007-11-29 22:43:00,98.205,98.21,98.2,98.21,817500000.0
2007-11-29 22:44:00,98.21,98.25,98.205,98.245,1594199994.0
2007-11-29 22:45:00,98.245,98.25,98.215,98.25,835500002.0
2007-11-29 22:46:00,98.245,98.26,98.19,98.215,879600000.0
2007-11-29 22:47:00,98.215,98.235,98.205,98.225,1418100005.0
2007-11-29 22:48:00,98.225,98.255,98.225,98.24,511400000.0
2007-11-29 22:49:00,98.24,98.265,98.215,98.225,520600000.0
2007-11-29 22:50:00,98.225,98.225,98.195,98.205,682000000.0
2007-11-29 22:51:00,98.205,98.205,98.18,98.185,690300002.0
2007-11-29 22:52:00,98.185,98.235,98.185,98.225,926200000.0
2007-11-29 22:53:00,98.225,98.225,98.205,98.225,1505600005.0
2007-11-29 22:54:00,98.215,98.225,98.205,98.225,1533900000.0
2007-11-29 22:55:00,98.225,98.225,98.185,98.195,1259099971.0
2007-11-29 22:56:00,98.195,98.245,98.195,98.225,547000000.0
2007-11-29 22:57:00,98.225,98.225,98.205,98.205,714300000.0
2007-11-29 22:58:00,98.205,98.215,98.205,98.215,816400000.0
2007-11-29 22:59:00,98.215,98.215,98.185,98.21,1199799999.0
2007-11-29 23:00:00,98.21,98.21,98.18,98.195,822000000.0
2007-11-29 23:01:00,98.195,98.2,98.185,98.185,1491700000.0
2007-11-29 23:02:00,98.185,98.185,98.175,98.18,1570800000.0
2007-11-29 23:03:00,98.185,98.195,98.175,98.185,1382100001.0
2007-11-29 23:04:00,98.185,98.195,98.185,98.195,1950100000.0
2007-11-29 23:05:00,98.195,98.195,98.185,98.195,1524000000.0
2007-11-29 23:06:00,98.195,98.195,98.185,98.185,1483200000.0
2007-11-29 23:07:00,98.185,98.205,98.185,98.205,1213200000.0
2007-11-29 23:08:00,98.205,98.22,98.195,98.205,309400000.0
2007-11-29 23:09:00,98.21,98.21,98.195,98.205,1320500005.0
2007-11-29 23:10:00,98.205,98.225,98.195,98.215,823699999.0
2007-11-29 23:11:00,98.215,98.245,98.215,98.235,1271499984.0
2007-11-29 23:12:00,98.245,98.255,98.225,98.245,824900000.0
2007-11-29 23:13:00,98.245,98.265,98.235,98.245,310000000.0
2007-11-29 23:14:00,98.245,98.275,98.235,98.275,727500000.0
2007-11-29 23:15:00,98.275,98.275,98.235,98.255,987000000.0
2007-11-29 23:16:00,98.255,98.255,98.255,98.255,432000000.0
2007-11-29 23:17:00,98.255,98.26,98.25,98.255,575500000.0
2007-11-29 23:18:00,98.255,98.255,98.235,98.24,947199999.0
2007-11-29 23:19:00,98.24,98.245,98.23,98.235,839800000.0
2007-11-29 23:20:00,98.235,98.245,98.23,98.245,1559300000.0
2007-11-29 23:21:00,98.245,98.255,98.24,98.245,1020300000.0
2007-11-29 23:22:00,98.245,98.27,98.235,98.27,876500000.0
2007-11-29 23:24:00,98.29,98.3,98.28,98.3,1539800000.0
2007-11-29 23:25:00,98.275,98.305,98.27,98.28,1539800000.0
2007-11-29 23:26:00,98.28,98.3,98.28,98.3,890800000.0
2007-11-29 23:27:00,98.3,98.3,98.275,98.295,1289300000.0
2007-11-29 23:28:00,98.295,98.295,98.275,98.285,1329700000.0
2007-11-29 23:29:00,98.285,98.29,98.275,98.28,1048600000.0
2007-11-29 23:30:00,98.28,98.3,98.275,98.295,1408000019.0
2007-11-29 23:31:00,98.285,98.31,98.285,98.295,1540600012.0
2007-11-29 23:32:00,98.295,98.295,98.275,98.275,743100000.0
2007-11-29 23:33:00,98.275,98.285,98.265,98.28,540500000.0
2007-11-29 23:34:00,98.28,98.28,98.265,98.275,1170100020.0
2007-11-29 23:35:00,98.275,98.285,98.265,98.265,560800000.0
2007-11-29 23:36:00,98.275,98.28,98.255,98.26,771099999.0
2007-11-29 23:37:00,98.26,98.275,98.255,98.265,863400000.0
2007-11-29 23:38:00,98.265,98.28,98.245,98.28,1206600041.0
2007-11-29 23:39:00,98.28,98.3,98.265,98.285,546499999.0
2007-11-29 23:40:00,98.285,98.285,98.255,98.275,1115499993.0
2007-11-29 23:41:00,98.3,98.3,98.27,98.28,1769200000.0
2007-11-29 23:42:00,98.265,98.28,98.26,98.275,1769200000.0
2007-11-29 23:43:00,98.26,98.285,98.26,98.265,660999990.0
2007-11-29 23:44:00,98.265,98.28,98.245,98.275,1929799992.0
2007-11-29 23:45:00,98.275,98.285,98.235,98.255,1197000007.0
2007-11-29 23:46:00,98.23,98.24,98.21,98.22,2120400062.0
2007-11-29 23:47:00,98.255,98.275,98.255,98.265,2120400062.0
2007-11-29 23:48:00,98.275,98.315,98.265,98.31,1332299985.0
2007-11-29 23:49:00,98.31,98.31,98.285,98.295,1792899938.0
2007-11-29 23:50:00,98.295,98.305,98.275,98.285,1748800050.0
2007-11-29 23:51:00,98.285,98.285,98.255,98.28,1803799997.0
2007-11-29 23:52:00,98.28,98.295,98.27,98.29,840600001.0
2007-11-29 23:53:00,98.29,98.315,98.285,98.305,525200000.0
2007-11-29 23:54:00,98.305,98.305,98.285,98.285,838600000.0
2007-11-29 23:55:00,98.285,98.3,98.275,98.29,1356600000.0
2007-11-29 23:56:00,98.15,98.21,98.12,98.2,1773000000.0
2007-11-29 23:57:00,98.21,98.21,98.14,98.14,1773000000.0
2007-11-29 23:58:00,98.29,98.31,98.285,98.31,1773000000.0
2007-11-29 23:59:00,98.31,98.32,98.3,98.3,905200000.0
2007-11-30 00:00:00,98.24,98.24,98.21,98.23,2087799971.0
2007-11-30 00:01:00,98.299,98.323,98.286,98.323,2087799971.0
2007-11-30 00:02:00,98.3,98.3,98.29,98.29,1601600000.0
2007-11-30 00:03:00,98.28,98.3,98.28,98.3,1364800000.0
2007-11-30 00:04:00,98.3,98.31,98.26,98.3,2012000000.0
2007-11-30 00:05:00,98.3,98.31,98.275,98.285,1338300000.0
2007-11-30 00:06:00,98.285,98.29,98.27,98.29,1902200000.0
2007-11-30 00:07:00,98.27,98.29,98.235,98.255,2075400000.0
2007-11-30 00:08:00,98.255,98.255,98.225,98.235,1407000000.0
2007-11-30 00:09:00,98.24,98.24,98.24,98.24,3400000.0
2007-11-30 00:10:00,98.235,98.255,98.225,98.245,1502100000.0
2007-11-30 00:11:00,98.245,98.28,98.245,98.275,422400000.0
2007-11-30 00:12:00,98.23,98.23,98.22,98.23,1408400000.0
2007-11-30 00:13:00,98.255,98.265,98.24,98.25,1408400000.0
2007-11-30 00:14:00,98.25,98.26,98.25,98.26,1554400000.0
2007-11-30 00:15:00,98.25,98.25,98.215,98.25,1022200000.0
2007-11-30 00:16:00,98.25,98.25,98.235,98.245,1433600000.0
2007-11-30 00:17:00,98.245,98.26,98.23,98.245,1861200053.0
2007-11-30 00:18:00,98.245,98.265,98.215,98.255,1830399996.0
2007-11-30 00:19:00,98.255,98.28,98.255,98.27,2091000000.0
2007-11-30 00:20:00,98.23,98.26,98.23,98.25,1011200001.0
2007-11-30 00:21:00,98.265,98.27,98.255,98.27,1011200001.0
2007-11-30 00:22:00,98.27,98.27,98.27,98.27,227200000.0
2007-11-30 00:23:00,98.25,98.27,98.25,98.26,1316000000.0
2007-11-30 00:24:00,98.28,98.28,98.27,98.28,2136800000.0
2007-11-30 00:25:00,98.27,98.27,98.27,98.27,2136800000.0
2007-11-30 00:26:00,98.28,98.29,98.28,98.29,2136800000.0
2007-11-30 00:27:00,98.3,98.31,98.3,98.3,2136800000.0
2007-11-30 00:28:00,98.32,98.32,98.31,98.31,2136800000.0
2007-11-30 00:29:00,98.27,98.295,98.27,98.295,2136800000.0
2007-11-30 00:30:00,98.28,98.28,98.23,98.23,2091200000.0
2007-11-30 00:31:00,98.3,98.305,98.295,98.295,2091200000.0
2007-11-30 00:32:00,98.295,98.3,98.295,98.3,1780000000.0
2007-11-30 00:33:00,98.295,98.3,98.29,98.3,1392200000.0
2007-11-30 00:34:00,98.3,98.31,98.29,98.29,607000000.0
2007-11-30 00:35:00,98.31,98.31,98.29,98.3,1090300000.0
2007-11-30 00:36:00,98.3,98.31,98.275,98.29,1573900000.0
2007-11-30 00:37:00,98.23,98.25,98.23,98.24,1161600000.0
2007-11-30 00:38:00,98.23,98.23,98.22,98.22,1161600000.0
2007-11-30 00:39:00,98.21,98.22,98.21,98.21,1161600000.0
2007-11-30 00:40:00,98.22,98.22,98.2,98.2,1161600000.0
2007-11-30 00:41:00,98.19,98.19,98.16,98.17,1161600000.0
2007-11-30 00:42:00,98.18,98.19,98.18,98.19,1161600000.0
2007-11-30 00:43:00,98.17,98.19,98.17,98.19,1161600000.0
2007-11-30 00:44:00,98.235,98.245,98.225,98.225,1161600000.0
2007-11-30 00:45:00,98.225,98.24,98.185,98.24,1555100000.0
2007-11-30 00:46:00,98.24,98.24,98.205,98.225,1462999979.0
2007-11-30 00:47:00,98.23,98.255,98.205,98.225,2010100012.0
2007-11-30 00:48:00,98.18,98.22,98.17,98.21,1874100002.0
2007-11-30 00:49:00,98.225,98.255,98.22,98.255,1874100002.0
2007-11-30 00:50:00,98.255,98.26,98.225,98.225,1218400000.0
2007-11-30 00:51:00,98.2,98.23,98.19,98.23,1153300000.0
2007-11-30 00:52:00,98.195,98.255,98.19,98.215,1153300000.0
2007-11-30 00:53:00,98.215,98.23,98.2,98.22,1479300000.0
2007-11-30 00:54:00,98.22,98.25,98.22,98.25,1998000033.0
2007-11-30 00:55:00,98.225,98.23,98.155,98.195,1998000033.0
2007-11-30 00:56:00,98.195,98.205,98.115,98.185,1383999989.0
2007-11-30 00:57:00,98.195,98.205,98.17,98.175,1189100000.0
2007-11-30 00:58:00,98.175,98.205,98.155,98.195,820399992.0
2007-11-30 01:00:00,98.22,98.235,98.21,98.21,1981500000.0
2007-11-30 01:01:00,98.29,98.32,98.28,98.31,1995799991.0
2007-11-30 01:02:00,98.3,98.31,98.3,98.31,1995799991.0
2007-11-30 01:03:00,98.32,98.36,98.31,98.35,1995799991.0
2007-11-30 01:04:00,98.33,98.36,98.31,98.33,1995799991.0
2007-11-30 01:05:00,98.35,98.36,98.33,98.33,1995799991.0
2007-11-30 01:06:00,98.35,98.35,98.31,98.31,1995799991.0
2007-11-30 01:07:00,98.27,98.295,98.27,98.27,1995799991.0
2007-11-30 01:08:00,98.32,98.33,98.32,98.33,2016799993.0
2007-11-30 01:09:00,98.32,98.33,98.32,98.32,2016799993.0
2007-11-30 01:10:00,98.33,98.35,98.32,98.33,2016799993.0
2007-11-30 01:11:00,98.23,98.23,98.195,98.215,2016799993.0
2007-11-30 01:12:00,98.31,98.32,98.3,98.3,866399993.0
2007-11-30 01:13:00,98.31,98.32,98.28,98.32,866399993.0
2007-11-30 01:14:00,98.31,98.32,98.31,98.31,866399993.0
2007-11-30 01:15:00,98.255,98.255,98.235,98.235,866399993.0
2007-11-30 01:16:00,98.31,98.32,98.3,98.31,1492600000.0
2007-11-30 01:17:00,98.235,98.245,98.225,98.24,1492600000.0
2007-11-30 01:18:00,98.3,98.31,98.27,98.28,1387100001.0
2007-11-30 01:19:00,98.29,98.29,98.28,98.28,1387100001.0
2007-11-30 01:21:00,98.27,98.29,98.27,98.28,1387100001.0
2007-11-30 01:22:00,98.255,98.26,98.245,98.25,1387100001.0
2007-11-30 01:23:00,98.27,98.3,98.27,98.29,2114000000.0
2007-11-30 01:24:00,98.28,98.28,98.27,98.27,2114000000.0
2007-11-30 01:25:00,98.26,98.26,98.23,98.23,2114000000.0
2007-11-30 01:26:00,98.24,98.25,98.2,98.23,2114000000.0
2007-11-30 01:27:00,98.25,98.27,98.21,98.22,2114000000.0
2007-11-30 01:28:00,98.23,98.29,98.23,98.26,2114000000.0
2007-11-30 01:29:00,98.295,98.315,98.275,98.275,2114000000.0
2007-11-30 01:30:00,98.275,98.3,98.215,98.215,1793700008.0
2007-11-30 01:31:00,98.215,98.28,98.215,98.225,2025400007.0
2007-11-30 01:32:00,98.3,98.31,98.29,98.3,2109500013.0
2007-11-30 01:33:00,98.235,98.235,98.185,98.225,2109500013.0
2007-11-30 01:34:00,98.31,98.31,98.28,98.31,1210400000.0
2007-11-30 01:35:00,98.21,98.245,98.2,98.245,1210400000.0
2007-11-30 01:36:00,98.32,98.4,98.31,98.38,1686899997.0
2007-11-30 01:37:00,98.36,98.39,98.36,98.38,1686899997.0
2007-11-30 01:38:00,98.4,98.4,98.36,98.37,1686899997.0
2007-11-30 01:39:00,98.38,98.44,98.38,98.44,1686899997.0
2007-11-30 01:40:00,98.45,98.45,98.4,98.42,1686899997.0
2007-11-30 01:41:00,98.43,98.43,98.39,98.4,1686899997.0
2007-11-30 01:42:00,98.42,98.43,98.39,98.43,1686899997.0
2007-11-30 01:43:00,98.44,98.46,98.44,98.46,1686899997.0
2007-11-30 01:44:00,98.47,98.51,98.47,98.49,1686899997.0
2007-11-30 01:45:00,98.48,98.5,98.46,98.49,1686899997.0
2007-11-30 01:46:00,98.135,98.145,98.125,98.14,1686899997.0
2007-11-30 01:47:00,98.48,98.5,98.46,98.47,1562399989.0
2007-11-30 01:48:00,98.46,98.51,98.46,98.5,1562399989.0
2007-11-30 01:49:00,98.51,98.54,98.5,98.5,1562399989.0
2007-11-30 01:50:00,98.52,98.56,98.52,98.56,1562399989.0
2007-11-30 01:51:00,98.57,98.57,98.53,98.53,1562399989.0
2007-11-30 01:52:00,98.54,98.6,98.53,98.56,1562399989.0
2007-11-30 01:53:00,98.58,98.58,98.55,98.57,1562399989.0
2007-11-30 01:54:00,98.56,98.56,98.48,98.54,1562399989.0
2007-11-30 01:55:00,98.52,98.58,98.52,98.54,1562399989.0
2007-11-30 01:56:00,98.55,98.58,98.53,98.57,1562399989.0
2007-11-30 01:57:00,98.58,98.64,98.57,98.63,1562399989.0
2007-11-30 01:58:00,98.62,98.64,98.61,98.63,1562399989.0
2007-11-30 01:59:00,98.62,98.62,98.58,98.58,1562399989.0
2007-11-30 02:00:00,98.6,98.62,98.58,98.61,1562399989.0
2007-11-30 02:01:00,98.6,98.61,98.54,98.55,1562399989.0
2007-11-30 02:02:00,98.57,98.62,98.55,98.58,1562399989.0
2007-11-30 02:03:00,98.6,98.6,98.57,98.57,1562399989.0
2007-11-30 02:04:00,98.58,98.58,98.5,98.5,1562399989.0
2007-11-30 02:05:00,98.51,98.55,98.51,98.54,1562399989.0
2007-11-30 02:06:00,98.55,98.62,98.54,98.61,1562399989.0
2007-11-30 02:07:00,98.62,98.66,98.58,98.64,1562399989.0
2007-11-30 02:08:00,98.63,98.63,98.58,98.58,1562399989.0
2007-11-30 02:09:00,98.6,98.63,98.58,98.63,1562399989.0
2007-11-30 02:10:00,98.64,98.64,98.58,98.58,1562399989.0
2007-11-30 02:11:00,98.6,98.6,98.58,98.58,1562399989.0
2007-11-30 02:12:00,98.6,98.6,98.58,98.58,1562399989.0
2007-11-30 02:13:00,98.61,98.64,98.61,98.62,1562399989.0
2007-11-30 02:14:00,98.315,98.335,98.295,98.295,1562399989.0
2007-11-30 02:15:00,98.295,98.31,98.285,98.295,1905099990.0
2007-11-30 02:16:00,98.57,98.57,98.53,98.54,1848699998.0
2007-11-30 02:17:00,98.55,98.55,98.5,98.51,1848699998.0
2007-11-30 02:18:00,98.52,98.55,98.5,98.54,1848699998.0
2007-11-30 02:19:00,98.53,98.54,98.51,98.53,1848699998.0
2007-11-30 02:20:00,98.54,98.55,98.54,98.55,1848699998.0
2007-11-30 02:21:00,98.54,98.55,98.53,98.53,1848699998.0
2007-11-30 02:22:00,98.52,98.54,98.5,98.5,1848699998.0
2007-11-30 02:23:00,98.51,98.56,98.51,98.54,1848699998.0
2007-11-30 02:24:00,98.53,98.55,98.53,98.54,1848699998.0
2007-11-30 02:25:00,98.53,98.55,98.53,98.55,1848699998.0
2007-11-30 02:26:00,98.56,98.58,98.56,98.56,1848699998.0
2007-11-30 02:27:00,98.55,98.55,98.55,98.55,1848699998.0
2007-11-30 02:28:00,98.54,98.54,98.53,98.53,1848699998.0
2007-11-30 02:29:00,98.52,98.52,98.48,98.51,1848699998.0
2007-11-30 02:30:00,98.48,98.5,98.47,98.48,1848699998.0
2007-11-30 02:31:00,98.49,98.51,98.48,98.5,1848699998.0
2007-11-30 02:32:00,98.28,98.295,98.28,98.285,1848699998.0
2007-11-30 02:33:00,98.28,98.315,98.27,98.285,2067599993.0
2007-11-30 02:34:00,98.46,98.48,98.44,98.47,2039599994.0
2007-11-30 02:35:00,98.45,98.48,98.44,98.44,2039599994.0
2007-11-30 02:36:00,98.315,98.375,98.305,98.365,2039599994.0
2007-11-30 02:37:00,98.44,98.45,98.41,98.42,1601499995.0
2007-11-30 02:38:00,98.43,98.44,98.41,98.43,1601499995.0
2007-11-30 02:39:00,98.42,98.42,98.37,98.39,1601499995.0
2007-11-30 02:40:00,98.38,98.39,98.33,98.39,1601499995.0
2007-11-30 02:41:00,98.4,98.45,98.39,98.44,1601499995.0
2007-11-30 02:42:00,98.45,98.47,98.39,98.43,1601499995.0
2007-11-30 02:43:00,98.42,98.45,98.42,98.44,1601499995.0
2007-11-30 02:44:00,98.45,98.495,98.445,98.465,1601499995.0
2007-11-30 02:45:00,98.465,98.495,98.445,98.49,2026899994.0
2007-11-30 02:46:00,98.495,98.505,98.465,98.485,1583699997.0
2007-11-30 02:47:00,98.485,98.485,98.445,98.455,1656100000.0
2007-11-30 02:48:00,98.46,98.47,98.44,98.46,1695600001.0
2007-11-30 02:49:00,98.485,98.525,98.485,98.495,1695600001.0
2007-11-30 02:50:00,98.45,98.51,98.45,98.51,2066399995.0
2007-11-30 02:51:00,98.52,98.53,98.49,98.5,2066399995.0
2007-11-30 02:52:00,98.515,98.585,98.515,98.555,2066399995.0
2007-11-30 02:53:00,98.48,98.49,98.47,98.48,1857299998.0
2007-11-30 02:54:00,98.555,98.565,98.465,98.515,1857299998.0
2007-11-30 02:55:00,98.515,98.575,98.505,98.535,1812999970.0
2007-11-30 02:56:00,98.535,98.575,98.51,98.565,1604700007.0
2007-11-30 02:57:00,98.565,98.635,98.555,98.625,1306400000.0
2007-11-30 02:58:00,98.625,98.635,98.595,98.625,2022299989.0
2007-11-30 02:59:00,98.5,98.5,98.44,98.47,1846299997.0
2007-11-30 03:00:00,98.46,98.48,98.45,98.47,1846299997.0
2007-11-30 03:01:00,98.48,98.48,98.44,98.44,1846299997.0
2007-11-30 03:02:00,98.45,98.46,98.44,98.46,1846299997.0
2007-11-30 03:03:00,98.575,98.585,98.565,98.565,1846299997.0
2007-11-30 03:04:00,98.565,98.575,98.49,98.505,1995499997.0
2007-11-30 03:05:00,98.48,98.48,98.47,98.48,1813600001.0
2007-11-30 03:06:00,98.49,98.49,98.47,98.47,1813600001.0
2007-11-30 03:07:00,98.46,98.46,98.44,98.44,1813600001.0
2007-11-30 03:08:00,98.45,98.45,98.44,98.45,1813600001.0
2007-11-30 03:09:00,98.44,98.45,98.43,98.44,1813600001.0
2007-11-30 03:10:00,98.42,98.46,98.42,98.46,1813600001.0
2007-11-30 03:11:00,98.47,98.5,98.46,98.5,1813600001.0
2007-11-30 03:12:00,98.575,98.595,98.575,98.585,1813600001.0
2007-11-30 03:13:00,98.5,98.5,98.48,98.49,1707199998.0
2007-11-30 03:14:00,98.47,98.48,98.42,98.42,1707199998.0
2007-11-30 03:15:00,98.43,98.46,98.42,98.46,1707199998.0
2007-11-30 03:16:00,98.45,98.46,98.44,98.44,1707199998.0
2007-11-30 03:17:00,98.535,98.545,98.515,98.515,1707199998.0
2007-11-30 03:18:00,98.41,98.42,98.39,98.4,1353100000.0
2007-11-30 03:19:00,98.41,98.46,98.41,98.46,1353100000.0
2007-11-30 03:20:00,98.47,98.47,98.44,98.45,1353100000.0
2007-11-30 03:21:00,98.44,98.47,98.44,98.44,1353100000.0
2007-11-30 03:22:00,98.535,98.535,98.495,98.495,1353100000.0
2007-11-30 03:23:00,98.43,98.43,98.4,98.41,1609599998.0
2007-11-30 03:24:00,98.42,98.43,98.4,98.41,1609599998.0
2007-11-30 03:25:00,98.4,98.41,98.39,98.41,1609599998.0
2007-11-30 03:26:00,98.4,98.41,98.38,98.38,1609599998.0
2007-11-30 03:27:00,98.37,98.37,98.36,98.37,1609599998.0
2007-11-30 03:28:00,98.36,98.36,98.3,98.35,1609599998.0
2007-11-30 03:29:00,98.36,98.37,98.33,98.33,1609599998.0
2007-11-30 03:30:00,98.35,98.39,98.33,98.38,1609599998.0
2007-11-30 03:31:00,98.39,98.39,98.38,98.39,1609599998.0
2007-11-30 03:32:00,98.485,98.485,98.425,98.445,1609599998.0
2007-11-30 03:33:00,98.445,98.455,98.435,98.455,2088000000.0
2007-11-30 03:34:00,98.455,98.475,98.455,98.465,1650400000.0
2007-11-30 03:35:00,98.465,98.475,98.445,98.445,1997499996.0
2007-11-30 03:36:00,98.37,98.38,98.37,98.37,1783399997.0
2007-11-30 03:37:00,98.435,98.445,98.405,98.425,1783399997.0
2007-11-30 03:38:00,98.415,98.435,98.405,98.425,1964899995.0
2007-11-30 03:39:00,98.425,98.425,98.365,98.375,2055999993.0
2007-11-30 03:40:00,98.375,98.385,98.335,98.385,1734999992.0
2007-11-30 03:41:00,98.385,98.445,98.385,98.435,1444400000.0
2007-11-30 03:42:00,98.435,98.455,98.395,98.425,1651200001.0
2007-11-30 03:43:00,98.425,98.445,98.415,98.445,1611200002.0
2007-11-30 03:44:00,98.445,98.445,98.425,98.425,1533600000.0
2007-11-30 03:45:00,98.425,98.435,98.425,98.425,1419200000.0
2007-11-30 03:46:00,98.41,98.44,98.4,98.42,1155200000.0
2007-11-30 03:47:00,98.415,98.455,98.405,98.445,1155200000.0
2007-11-30 03:48:00,98.41,98.43,98.41,98.41,1941299999.0
2007-11-30 03:49:00,98.42,98.43,98.39,98.39,1941299999.0
2007-11-30 03:50:00,98.38,98.39,98.38,98.39,1941299999.0
2007-11-30 03:51:00,98.38,98.4,98.38,98.39,1941299999.0
2007-11-30 03:52:00,98.485,98.5,98.485,98.485,1941299999.0
2007-11-30 03:53:00,98.37,98.37,98.36,98.36,1769500000.0
2007-11-30 03:54:00,98.475,98.525,98.475,98.525,1769500000.0
2007-11-30 03:55:00,98.525,98.535,98.495,98.505,1725700000.0
2007-11-30 03:56:00,98.505,98.525,98.5,98.525,1145100000.0
2007-11-30 03:57:00,98.525,98.535,98.52,98.525,1786900000.0
2007-11-30 03:58:00,98.53,98.53,98.495,98.495,2079099972.0
2007-11-30 03:59:00,98.495,98.495,98.445,98.455,1806500004.0
2007-11-30 04:00:00,98.47,98.47,98.43,98.43,1341500002.0
2007-11-30 04:01:00,98.465,98.485,98.435,98.435,1341500002.0
2007-11-30 04:02:00,98.435,98.455,98.435,98.455,1627600001.0
2007-11-30 04:03:00,98.455,98.47,98.445,98.47,1893400000.0
2007-11-30 04:04:00,98.44,98.45,98.43,98.45,1625600000.0
2007-11-30 04:05:00,98.465,98.475,98.465,98.475,1625600000.0
2007-11-30 04:06:00,98.475,98.485,98.465,98.465,1724600000.0
2007-11-30 04:07:00,98.465,98.465,98.435,98.445,1912800001.0
2007-11-30 04:08:00,98.445,98.455,98.445,98.455,1046000000.0
2007-11-30 04:09:00,98.435,98.46,98.425,98.43,1783300002.0
2007-11-30 04:10:00,98.4,98.4,98.4,98.4,1603400008.0
2007-11-30 04:11:00,98.445,98.485,98.445,98.485,1603400008.0
2007-11-30 04:12:00,98.4,98.44,98.39,98.4,2120700000.0
2007-11-30 04:13:00,98.41,98.43,98.4,98.42,2120700000.0
2007-11-30 04:14:00,98.48,98.485,98.425,98.425,2120700000.0
2007-11-30 04:15:00,98.4,98.41,98.39,98.39,1581199999.0
2007-11-30 04:16:00,98.435,98.445,98.425,98.435,1581199999.0
2007-11-30 04:17:00,98.435,98.435,98.405,98.425,1829799999.0
2007-11-30 04:18:00,98.425,98.425,98.395,98.395,1436900000.0
2007-11-30 04:19:00,98.395,98.455,98.385,98.455,1701799997.0
2007-11-30 04:20:00,98.455,98.465,98.435,98.445,1730800000.0
2007-11-30 04:21:00,98.445,98.445,98.435,98.435,1617600000.0
2007-11-30 04:22:00,98.435,98.435,98.405,98.405,891200000.0
2007-11-30 04:23:00,98.405,98.415,98.395,98.395,1366000000.0
2007-11-30 04:24:00,98.395,98.415,98.395,98.405,1332799999.0
2007-11-30 04:25:00,98.405,98.405,98.385,98.39,1370400000.0
2007-11-30 04:26:00,98.51,98.53,98.51,98.52,1606800000.0
2007-11-30 04:27:00,98.375,98.385,98.355,98.355,1606800000.0
2007-11-30 04:28:00,98.355,98.365,98.315,98.34,1939000005.0
2007-11-30 04:29:00,98.34,98.375,98.325,98.325,1498999999.0
2007-11-30 04:30:00,98.52,98.52,98.49,98.5,1844899999.0
2007-11-30 04:31:00,98.51,98.52,98.5,98.52,1844899999.0
2007-11-30 04:32:00,98.375,98.405,98.36,98.365,1844899999.0
2007-11-30 04:33:00,98.48,98.51,98.48,98.5,1696500000.0
2007-11-30 04:34:00,98.345,98.375,98.335,98.365,1696500000.0
2007-11-30 04:35:00,98.365,98.375,98.355,98.355,1640400000.0
2007-11-30 04:36:00,98.48,98.5,98.47,98.49,648800000.0
2007-11-30 04:37:00,98.355,98.36,98.325,98.345,648800000.0
2007-11-30 04:38:00,98.345,98.345,98.305,98.325,1829599999.0
2007-11-30 04:39:00,98.45,98.49,98.45,98.48,1705699996.0
2007-11-30 04:40:00,98.34,98.385,98.335,98.345,1705699996.0
2007-11-30 04:41:00,98.355,98.355,98.315,98.345,1711300001.0
2007-11-30 04:42:00,98.345,98.375,98.345,98.365,1680400000.0
2007-11-30 04:43:00,98.5,98.52,98.47,98.52,1890400000.0
2007-11-30 04:44:00,98.51,98.61,98.51,98.6,1890400000.0
2007-11-30 04:45:00,98.395,98.4,98.395,98.395,1890400000.0
2007-11-30 04:46:00,98.62,98.64,98.58,98.6,811200001.0
2007-11-30 04:47:00,98.415,98.415,98.405,98.415,811200001.0
2007-11-30 04:48:00,98.415,98.415,98.4,98.415,2045500000.0
2007-11-30 04:49:00,98.415,98.415,98.38,98.385,1250099992.0
2007-11-30 04:50:00,98.385,98.395,98.37,98.385,2011500002.0
2007-11-30 04:51:00,98.57,98.58,98.53,98.53,1468200000.0
2007-11-30 04:52:00,98.385,98.395,98.365,98.365,1468200000.0
2007-11-30 04:53:00,98.365,98.365,98.355,98.365,872000000.0
2007-11-30 04:54:00,98.365,98.37,98.345,98.355,1970699999.0
2007-11-30 04:55:00,98.355,98.385,98.355,98.365,1877800000.0
2007-11-30 04:56:00,98.58,98.58,98.56,98.57,1798700001.0
2007-11-30 04:57:00,98.58,98.58,98.56,98.56,1798700001.0
2007-11-30 04:58:00,98.425,98.445,98.405,98.435,1798700001.0
2007-11-30 04:59:00,98.54,98.54,98.52,98.52,1962799997.0
2007-11-30 05:00:00,98.53,98.55,98.53,98.55,1962799997.0
2007-11-30 05:01:00,98.54,98.56,98.53,98.54,1962799997.0
2007-11-30 05:02:00,98.415,98.455,98.405,98.445,1962799997.0
2007-11-30 05:03:00,98.51,98.51,98.48,98.48,1779600001.0
2007-11-30 05:04:00,98.49,98.49,98.48,98.48,1779600001.0
2007-11-30 05:05:00,98.435,98.445,98.425,98.445,1779600001.0
2007-11-30 05:06:00,98.445,98.465,98.415,98.415,1448400000.0
2007-11-30 05:07:00,98.415,98.425,98.39,98.395,1205800007.0
2007-11-30 05:08:00,98.57,98.57,98.55,98.55,2062800015.0
2007-11-30 05:09:00,98.425,98.425,98.405,98.415,2062800015.0
2007-11-30 05:10:00,98.52,98.54,98.52,98.52,2036800010.0
2007-11-30 05:11:00,98.53,98.53,98.52,98.52,2036800010.0
2007-11-30 05:12:00,98.53,98.54,98.53,98.54,2036800010.0
2007-11-30 05:13:00,98.53,98.57,98.53,98.57,2036800010.0
2007-11-30 05:14:00,98.56,98.57,98.56,98.56,2036800010.0
2007-11-30 05:15:00,98.57,98.57,98.56,98.56,2036800010.0
2007-11-30 05:16:00,98.57,98.57,98.55,98.55,2036800010.0
2007-11-30 05:17:00,98.56,98.57,98.56,98.57,2036800010.0
2007-11-30 05:18:00,98.56,98.58,98.56,98.58,2036800010.0
2007-11-30 05:19:00,98.395,98.475,98.395,98.475,2036800010.0
2007-11-30 05:20:00,98.475,98.485,98.445,98.455,1448500000.0
2007-11-30 05:21:00,98.56,98.57,98.56,98.56,1314900000.0
2007-11-30 05:22:00,98.465,98.515,98.455,98.505,1314900000.0
2007-11-30 05:23:00,98.52,98.53,98.49,98.49,1519199999.0
2007-11-30 05:24:00,98.5,98.52,98.49,98.52,1519199999.0
2007-11-30 05:25:00,98.505,98.505,98.485,98.485,1519199999.0
2007-11-30 05:26:00,98.495,98.535,98.485,98.515,1524000000.0
2007-11-30 05:27:00,98.57,98.61,98.56,98.61,977600000.0
2007-11-30 05:28:00,98.6,98.61,98.58,98.58,977600000.0
2007-11-30 05:29:00,98.505,98.505,98.495,98.495,977600000.0
2007-11-30 05:30:00,98.495,98.515,98.48,98.495,1224899999.0
2007-11-30 05:31:00,98.495,98.505,98.485,98.495,1426600000.0
2007-11-30 05:32:00,98.59,98.59,98.57,98.57,1865899996.0
2007-11-30 05:33:00,98.485,98.495,98.465,98.495,1865899996.0
2007-11-30 05:34:00,98.58,98.6,98.56,98.57,1918600003.0
2007-11-30 05:35:00,98.485,98.495,98.465,98.475,1918600003.0
2007-11-30 05:36:00,98.475,98.495,98.465,98.485,1761600000.0
2007-11-30 05:37:00,98.485,98.485,98.435,98.445,2040599989.0
2007-11-30 05:38:00,98.435,98.445,98.42,98.445,1763900000.0
2007-11-30 05:39:00,98.445,98.485,98.445,98.445,1933400003.0
2007-11-30 05:40:00,98.445,98.485,98.445,98.475,2143599997.0
2007-11-30 05:41:00,98.475,98.495,98.475,98.485,1965600000.0
2007-11-30 05:42:00,98.485,98.495,98.475,98.49,1400400000.0
2007-11-30 05:43:00,98.54,98.55,98.53,98.53,1332400000.0
2007-11-30 05:44:00,98.505,98.615,98.485,98.595,1332400000.0
2007-11-30 05:45:00,98.595,98.615,98.585,98.615,1182199997.0
2007-11-30 05:46:00,98.615,98.625,98.585,98.595,943200000.0
2007-11-30 05:47:00,98.595,98.615,98.565,98.575,1203799998.0
2007-11-30 05:48:00,98.575,98.575,98.535,98.545,1594800000.0
2007-11-30 05:49:00,98.545,98.555,98.535,98.555,1676000000.0
2007-11-30 05:51:00,98.575,98.575,98.525,98.525,1412600000.0
2007-11-30 05:52:00,98.525,98.545,98.525,98.535,1104900000.0
2007-11-30 05:53:00,98.535,98.535,98.515,98.525,1216200000.0
2007-11-30 05:54:00,98.52,98.525,98.485,98.495,2051800004.0
2007-11-30 05:55:00,98.51,98.53,98.51,98.52,1617200001.0
2007-11-30 05:56:00,98.51,98.53,98.51,98.52,1617200001.0
2007-11-30 05:57:00,98.53,98.53,98.53,98.53,1617200001.0
2007-11-30 05:58:00,98.54,98.54,98.53,98.53,1617200001.0
2007-11-30 05:59:00,98.52,98.53,98.52,98.52,1617200001.0
2007-11-30 06:00:00,98.53,98.53,98.51,98.53,1617200001.0
2007-11-30 06:01:00,98.54,98.545,98.525,98.535,1617200001.0
2007-11-30 06:02:00,98.535,98.545,98.5,98.5,1470500011.0
2007-11-30 06:03:00,98.51,98.53,98.51,98.53,1761700000.0
2007-11-30 06:04:00,98.54,98.54,98.53,98.54,1761700000.0
2007-11-30 06:05:00,98.53,98.53,98.52,98.53,1761700000.0
2007-11-30 06:06:00,98.545,98.545,98.515,98.515,1761700000.0
2007-11-30 06:08:00,98.54,98.54,98.52,98.52,1389499995.0
2007-11-30 06:09:00,98.53,98.53,98.51,98.52,1389499995.0
2007-11-30 06:10:00,98.525,98.535,98.515,98.525,1389499995.0
2007-11-30 06:11:00,98.525,98.535,98.505,98.515,1274100004.0
2007-11-30 06:12:00,98.515,98.535,98.505,98.535,876900001.0
2007-11-30 06:13:00,98.53,98.53,98.51,98.51,1891299975.0
2007-11-30 06:14:00,98.565,98.565,98.545,98.555,1891299975.0
2007-11-30 06:15:00,98.555,98.565,98.545,98.555,1443400000.0
2007-11-30 06:16:00,98.555,98.57,98.545,98.545,1315200000.0
2007-11-30 06:17:00,98.53,98.53,98.51,98.53,1385200000.0
2007-11-30 06:18:00,98.565,98.575,98.555,98.575,1385200000.0
2007-11-30 06:19:00,98.575,98.575,98.545,98.555,1021600000.0
2007-11-30 06:20:00,98.555,98.56,98.535,98.545,1551900000.0
2007-11-30 06:21:00,98.545,98.565,98.535,98.535,1485900003.0
2007-11-30 06:22:00,98.535,98.535,98.515,98.525,2140299991.0
2007-11-30 06:23:00,98.525,98.525,98.485,98.495,851200000.0
2007-11-30 06:24:00,98.495,98.525,98.485,98.515,442400000.0
2007-11-30 06:25:00,98.515,98.535,98.515,98.525,414400000.0
2007-11-30 06:26:00,98.525,98.575,98.525,98.575,1286400000.0
2007-11-30 06:27:00,98.575,98.605,98.555,98.595,2142300011.0
2007-11-30 06:28:00,98.595,98.615,98.575,98.585,1634099992.0
2007-11-30 06:29:00,98.575,98.605,98.535,98.545,1581700013.0
2007-11-30 06:30:00,98.41,98.45,98.41,98.45,1952999985.0
2007-11-30 06:31:00,98.555,98.585,98.555,98.565,1952999985.0
2007-11-30 06:32:00,98.44,98.46,98.43,98.45,1844099999.0
2007-11-30 06:33:00,98.575,98.585,98.545,98.56,1844099999.0
2007-11-30 06:34:00,98.56,98.595,98.56,98.565,1616400000.0
2007-11-30 06:35:00,98.565,98.565,98.535,98.535,1731200000.0
2007-11-30 06:36:00,98.535,98.545,98.515,98.525,1541499991.0
2007-11-30 06:37:00,98.515,98.525,98.505,98.515,2035599975.0
2007-11-30 06:38:00,98.515,98.525,98.505,98.525,1951900002.0
2007-11-30 06:39:00,98.525,98.555,98.525,98.555,1765100001.0
2007-11-30 06:40:00,98.555,98.555,98.515,98.525,1663200004.0
2007-11-30 06:41:00,98.525,98.545,98.515,98.535,2058399999.0
2007-11-30 06:42:00,98.535,98.545,98.525,98.525,515200000.0
2007-11-30 06:43:00,98.525,98.545,98.515,98.515,896000000.0
2007-11-30 06:44:00,98.515,98.535,98.515,98.525,652800000.0
2007-11-30 06:45:00,98.515,98.535,98.515,98.535,888800000.0
2007-11-30 06:46:00,98.535,98.535,98.515,98.525,815500000.0
2007-11-30 06:47:00,98.525,98.545,98.525,98.535,1094400000.0
2007-11-30 06:48:00,98.535,98.575,98.525,98.575,1920700001.0
2007-11-30 06:49:00,98.575,98.585,98.575,98.575,968000000.0
2007-11-30 06:50:00,98.575,98.575,98.555,98.555,1387800000.0
2007-11-30 06:51:00,98.565,98.565,98.545,98.555,1285800000.0
2007-11-30 06:52:00,98.555,98.565,98.535,98.535,1221600000.0
2007-11-30 06:53:00,98.535,98.545,98.515,98.525,1052000000.0
2007-11-30 06:54:00,98.525,98.535,98.505,98.515,1653200003.0
2007-11-30 06:55:00,98.35,98.36,98.32,98.33,834500011.0
2007-11-30 06:56:00,98.32,98.33,98.32,98.33,834500011.0
2007-11-30 06:57:00,98.515,98.535,98.505,98.535,834500011.0
2007-11-30 06:58:00,98.535,98.535,98.505,98.51,947999997.0
2007-11-30 06:59:00,98.51,98.525,98.505,98.525,550699997.0
2007-11-30 07:00:00,98.515,98.525,98.505,98.525,574400000.0
2007-11-30 07:01:00,98.525,98.535,98.51,98.535,1440699991.0
2007-11-30 07:02:00,98.535,98.545,98.515,98.515,1864600017.0
2007-11-30 07:03:00,98.515,98.525,98.505,98.525,339200000.0
2007-11-30 07:04:00,98.525,98.535,98.525,98.535,678199999.0
2007-11-30 07:05:00,98.525,98.535,98.51,98.535,726300000.0
2007-11-30 07:06:00,98.535,98.535,98.525,98.525,935200000.0
2007-11-30 07:07:00,98.525,98.535,98.515,98.525,946399999.0
2007-11-30 07:08:00,98.525,98.535,98.515,98.525,1212999999.0
2007-11-30 07:09:00,98.525,98.525,98.505,98.51,1655900000.0
2007-11-30 07:10:00,98.51,98.525,98.485,98.505,1685000011.0
2007-11-30 07:11:00,98.505,98.535,98.495,98.535,2135900000.0
2007-11-30 07:12:00,98.535,98.535,98.5,98.515,1449999988.0
2007-11-30 07:13:00,98.43,98.43,98.39,98.41,1054500001.0
2007-11-30 07:14:00,98.495,98.545,98.495,98.535,1054500001.0
2007-11-30 07:15:00,98.535,98.535,98.505,98.525,1267000001.0
2007-11-30 07:16:00,98.525,98.525,98.505,98.525,1151699993.0
2007-11-30 07:17:00,98.525,98.535,98.505,98.515,1364200000.0
2007-11-30 07:18:00,98.515,98.525,98.505,98.525,1613000000.0
2007-11-30 07:19:00,98.525,98.535,98.525,98.53,1215200000.0
2007-11-30 07:20:00,98.53,98.54,98.515,98.515,1631600011.0
2007-11-30 07:21:00,98.515,98.53,98.515,98.53,1137600000.0
2007-11-30 07:22:00,98.53,98.53,98.515,98.515,1078400000.0
2007-11-30 07:23:00,98.515,98.52,98.465,98.465,2049899991.0
2007-11-30 07:24:00,98.465,98.485,98.455,98.455,943200000.0
2007-11-30 07:25:00,98.42,98.47,98.42,98.47,1658999990.0
2007-11-30 07:26:00,98.46,98.47,98.38,98.38,1658999990.0
2007-11-30 07:27:00,98.37,98.4,98.37,98.38,1658999990.0
2007-11-30 07:28:00,98.39,98.41,98.38,98.39,1658999990.0
2007-11-30 07:29:00,98.395,98.425,98.39,98.425,1658999990.0
2007-11-30 07:30:00,98.415,98.435,98.415,98.425,1031200000.0
2007-11-30 07:31:00,98.425,98.445,98.415,98.435,1879700000.0
2007-11-30 07:32:00,98.435,98.455,98.425,98.445,756000000.0
2007-11-30 07:33:00,98.445,98.465,98.435,98.455,1294600016.0
2007-11-30 07:34:00,98.455,98.455,98.445,98.455,1344000001.0
2007-11-30 07:35:00,98.455,98.455,98.435,98.455,1439299999.0
2007-11-30 07:36:00,98.455,98.465,98.435,98.455,1707999990.0
2007-11-30 07:37:00,98.455,98.455,98.415,98.425,1967299993.0
2007-11-30 07:38:00,98.425,98.455,98.395,98.425,1522399991.0
2007-11-30 07:39:00,98.38,98.42,98.38,98.42,1955099999.0
2007-11-30 07:40:00,98.415,98.435,98.415,98.415,1955099999.0
2007-11-30 07:41:00,98.47,98.51,98.46,98.49,2071999997.0
2007-11-30 07:42:00,98.425,98.435,98.415,98.415,2071999997.0
2007-11-30 07:43:00,98.415,98.425,98.415,98.425,1216799998.0
2007-11-30 07:44:00,98.43,98.46,98.41,98.44,1444000002.0
2007-11-30 07:45:00,98.415,98.415,98.345,98.365,1444000002.0
2007-11-30 07:46:00,98.365,98.365,98.335,98.335,595300000.0
2007-11-30 07:47:00,98.335,98.355,98.315,98.315,1597700000.0
2007-11-30 07:48:00,98.315,98.385,98.305,98.365,1517500015.0
2007-11-30 07:49:00,98.365,98.385,98.345,98.355,1144100003.0
2007-11-30 07:50:00,98.355,98.365,98.345,98.355,1482400000.0
2007-11-30 07:51:00,98.345,98.355,98.325,98.335,1509700002.0
2007-11-30 07:52:00,98.335,98.345,98.325,98.335,1965900001.0
2007-11-30 07:53:00,98.56,98.57,98.51,98.51,1559200000.0
2007-11-30 07:54:00,98.5,98.53,98.5,98.52,1559200000.0
2007-11-30 07:55:00,98.53,98.54,98.53,98.54,1559200000.0
2007-11-30 07:56:00,98.335,98.34,98.315,98.335,1559200000.0
2007-11-30 07:57:00,98.335,98.355,98.325,98.345,1682000003.0
2007-11-30 07:58:00,98.345,98.355,98.335,98.355,811600000.0
2007-11-30 07:59:00,98.355,98.36,98.345,98.36,1098400000.0
2007-11-30 08:00:00,98.36,98.415,98.335,98.405,2099899993.0
2007-11-30 08:01:00,98.405,98.415,98.37,98.375,2045299994.0
2007-11-30 08:02:00,98.375,98.405,98.375,98.395,1244500005.0
2007-11-30 08:03:00,98.395,98.395,98.335,98.355,920700000.0
2007-11-30 08:04:00,98.355,98.355,98.335,98.345,1208800000.0
2007-11-30 08:05:00,98.345,98.35,98.335,98.335,1174400000.0
2007-11-30 08:06:00,98.335,98.345,98.315,98.325,1855600000.0
2007-11-30 08:07:00,98.325,98.345,98.315,98.335,1806800002.0
2007-11-30 08:08:00,98.335,98.345,98.31,98.335,1403099998.0
2007-11-30 08:09:00,98.335,98.375,98.335,98.365,1205600000.0
2007-11-30 08:10:00,98.375,98.385,98.355,98.385,609699998.0
2007-11-30 08:11:00,98.385,98.435,98.385,98.425,1261600001.0
2007-11-30 08:12:00,98.435,98.435,98.405,98.435,1749199998.0
2007-11-30 08:13:00,98.425,98.435,98.385,98.395,1590899998.0
2007-11-30 08:14:00,98.395,98.425,98.385,98.415,1561599999.0
2007-11-30 08:15:00,98.415,98.42,98.38,98.4,1377200000.0
2007-11-30 08:16:00,98.395,98.405,98.355,98.385,1132900019.0
2007-11-30 08:17:00,98.385,98.385,98.345,98.345,708900000.0
2007-11-30 08:18:00,98.335,98.37,98.335,98.345,1324900000.0
2007-11-30 08:19:00,98.355,98.405,98.345,98.405,2048399989.0
2007-11-30 08:20:00,98.405,98.42,98.375,98.405,1738699999.0
2007-11-30 08:21:00,98.405,98.435,98.405,98.425,1519500000.0
2007-11-30 08:22:00,98.425,98.435,98.405,98.405,1397399996.0
2007-11-30 08:23:00,98.41,98.435,98.4,98.435,1788200000.0
2007-11-30 08:24:00,98.435,98.435,98.405,98.415,1246400000.0
2007-11-30 08:25:00,98.415,98.46,98.415,98.455,1853100000.0
2007-11-30 08:26:00,98.52,98.58,98.52,98.52,1418000000.0
2007-11-30 08:27:00,98.375,98.4,98.365,98.385,1418000000.0
2007-11-30 08:28:00,98.385,98.41,98.38,98.4,464600000.0
2007-11-30 08:29:00,98.4,98.43,98.385,98.415,1831700006.0
2007-11-30 08:30:00,98.415,98.425,98.375,98.39,866700000.0
2007-11-30 08:31:00,98.395,98.4,98.36,98.365,522700000.0
2007-11-30 08:32:00,98.36,98.365,98.32,98.345,1106000002.0
2007-11-30 08:33:00,98.35,98.365,98.335,98.36,368300000.0
2007-11-30 08:34:00,98.355,98.405,98.345,98.385,1280199996.0
2007-11-30 08:35:00,98.385,98.395,98.365,98.365,909500000.0
2007-11-30 08:36:00,98.365,98.375,98.355,98.36,256400000.0
2007-11-30 08:37:00,98.36,98.375,98.345,98.355,838500000.0
2007-11-30 08:38:00,98.355,98.365,98.345,98.355,1003000000.0
2007-11-30 08:39:00,98.355,98.405,98.345,98.405,1021600000.0
2007-11-30 08:40:00,98.405,98.47,98.405,98.465,1388099998.0
2007-11-30 08:41:00,98.47,98.505,98.455,98.485,1436100000.0
2007-11-30 08:42:00,98.485,98.495,98.435,98.47,1663600008.0
2007-11-30 08:43:00,98.47,98.485,98.415,98.425,1151400007.0
2007-11-30 08:44:00,98.425,98.46,98.405,98.435,1032000011.0
2007-11-30 08:45:00,98.435,98.56,98.435,98.55,820199995.0
2007-11-30 08:46:00,98.45,98.47,98.45,98.46,1508800008.0
2007-11-30 08:47:00,98.555,98.56,98.515,98.53,1508800008.0
2007-11-30 08:48:00,98.525,98.545,98.465,98.48,2039799998.0
2007-11-30 08:49:00,98.48,98.52,98.475,98.51,1474300000.0
2007-11-30 08:50:00,98.51,98.53,98.505,98.525,334200000.0
2007-11-30 08:51:00,98.525,98.555,98.515,98.545,1906300005.0
2007-11-30 08:52:00,98.545,98.575,98.535,98.57,1400600000.0
2007-11-30 08:53:00,98.57,98.57,98.51,98.51,1733500000.0
2007-11-30 08:54:00,98.51,98.52,98.5,98.515,974500000.0
2007-11-30 08:55:00,98.515,98.545,98.515,98.545,1008700000.0
2007-11-30 08:56:00,98.535,98.605,98.515,98.545,790100000.0
2007-11-30 08:57:00,98.545,98.55,98.515,98.515,769400000.0
2007-11-30 08:58:00,98.515,98.535,98.505,98.515,1023900000.0
2007-11-30 08:59:00,98.505,98.535,98.505,98.525,1023200000.0
2007-11-30 09:00:00,98.525,98.585,98.515,98.565,931199999.0
2007-11-30 09:01:00,98.565,98.575,98.555,98.565,1377799995.0
2007-11-30 09:02:00,98.555,98.58,98.545,98.58,1244800000.0
2007-11-30 09:03:00,98.58,98.63,98.575,98.58,319600000.0
2007-11-30 09:04:00,98.58,98.635,98.565,98.615,1356499997.0
2007-11-30 09:05:00,98.615,98.62,98.565,98.585,1605900005.0
2007-11-30 09:06:00,98.585,98.615,98.585,98.615,789400000.0
2007-11-30 09:07:00,98.615,98.615,98.575,98.6,1173200001.0
2007-11-30 09:08:00,98.6,98.635,98.555,98.625,1427900007.0
2007-11-30 09:09:00,98.615,98.625,98.605,98.615,988500000.0
2007-11-30 09:10:00,98.615,98.615,98.555,98.555,1017100000.0
2007-11-30 09:11:00,98.555,98.555,98.465,98.495,1053999999.0
2007-11-30 09:12:00,98.35,98.36,98.33,98.35,1377500001.0
2007-11-30 09:13:00,98.33,98.35,98.33,98.35,1377500001.0
2007-11-30 09:14:00,98.545,98.545,98.515,98.545,1377500001.0
2007-11-30 09:15:00,98.545,98.545,98.5,98.52,629700000.0
2007-11-30 09:16:00,98.52,98.535,98.51,98.53,723000000.0
2007-11-30 09:17:00,98.535,98.585,98.53,98.575,800100001.0
2007-11-30 09:18:00,98.575,98.585,98.525,98.525,831299999.0
2007-11-30 09:19:00,98.53,98.61,98.525,98.56,1285000000.0
2007-11-30 09:20:00,98.56,98.565,98.505,98.505,1009399998.0
2007-11-30 09:21:00,98.505,98.535,98.485,98.5,636399999.0
2007-11-30 09:22:00,98.495,98.525,98.435,98.525,680499999.0
2007-11-30 09:23:00,98.525,98.565,98.515,98.52,691200000.0
2007-11-30 09:24:00,98.52,98.57,98.52,98.54,660999999.0
2007-11-30 09:25:00,98.535,98.565,98.515,98.53,1112000012.0
2007-11-30 09:26:00,98.535,98.58,98.505,98.525,1103500001.0
2007-11-30 09:27:00,98.525,98.585,98.505,98.575,1676199987.0
2007-11-30 09:28:00,98.57,98.615,98.565,98.595,1317100001.0
2007-11-30 09:29:00,98.595,98.61,98.565,98.565,1039200008.0
2007-11-30 09:30:00,98.565,98.565,98.525,98.535,927400005.0
2007-11-30 09:31:00,98.535,98.59,98.535,98.585,641100000.0
2007-11-30 09:32:00,98.595,98.62,98.56,98.56,344400000.0
2007-11-30 09:33:00,98.56,98.62,98.56,98.575,657199998.0
2007-11-30 09:34:00,98.575,98.6,98.575,98.595,647100004.0
2007-11-30 09:35:00,98.595,98.6,98.505,98.515,467200000.0
2007-11-30 09:36:00,98.515,98.525,98.415,98.42,1608899998.0
2007-11-30 09:37:00,98.415,98.445,98.405,98.425,821200000.0
2007-11-30 09:38:00,98.425,98.44,98.405,98.44,719800012.0
2007-11-30 09:39:00,98.44,98.465,98.435,98.455,1240499997.0
2007-11-30 09:40:00,98.455,98.455,98.425,98.425,1020100004.0
2007-11-30 09:41:00,98.425,98.435,98.385,98.385,761700000.0
2007-11-30 09:42:00,98.38,98.405,98.365,98.395,1618699992.0
2007-11-30 09:43:00,98.405,98.43,98.375,98.43,1148500008.0
2007-11-30 09:44:00,98.43,98.47,98.425,98.465,848899996.0
2007-11-30 09:45:00,98.465,98.485,98.455,98.465,880500005.0
2007-11-30 09:46:00,98.465,98.475,98.445,98.465,1917300037.0
2007-11-30 09:47:00,98.465,98.485,98.465,98.48,1242999997.0
2007-11-30 09:48:00,98.48,98.485,98.38,98.39,1260399999.0
2007-11-30 09:49:00,98.39,98.435,98.37,98.425,505200000.0
2007-11-30 09:50:00,98.425,98.425,98.4,98.425,868900001.0
2007-11-30 09:51:00,98.425,98.435,98.405,98.42,777500000.0
2007-11-30 09:52:00,98.425,98.465,98.425,98.445,1196599996.0
2007-11-30 09:53:00,98.45,98.485,98.445,98.455,1132300013.0
2007-11-30 09:54:00,98.455,98.505,98.45,98.495,1179800013.0
2007-11-30 09:55:00,98.495,98.515,98.46,98.475,589500000.0
2007-11-30 09:56:00,98.475,98.505,98.465,98.495,2000399997.0
2007-11-30 09:57:00,98.485,98.515,98.485,98.515,1334399998.0
2007-11-30 09:58:00,98.39,98.39,98.35,98.35,702699999.0
2007-11-30 09:59:00,98.495,98.515,98.485,98.505,702699999.0
2007-11-30 10:00:00,98.515,98.525,98.465,98.475,1506100018.0
2007-11-30 10:01:00,98.465,98.475,98.375,98.375,834300009.0
2007-11-30 10:02:00,98.38,98.47,98.38,98.455,661800001.0
2007-11-30 10:03:00,98.44,98.485,98.425,98.475,1691400004.0
2007-11-30 10:04:00,98.475,98.48,98.405,98.405,1043499999.0
2007-11-30 10:05:00,98.4,98.415,98.375,98.38,1893400011.0
2007-11-30 10:06:00,98.385,98.385,98.345,98.345,1341300001.0
2007-11-30 10:07:00,98.345,98.365,98.315,98.345,1049700000.0
2007-11-30 10:08:00,98.355,98.415,98.35,98.405,780200000.0
2007-11-30 10:09:00,98.405,98.415,98.335,98.335,1554200004.0
2007-11-30 10:10:00,98.325,98.405,98.325,98.395,1611299998.0
2007-11-30 10:11:00,98.395,98.395,98.355,98.365,724299999.0
2007-11-30 10:12:00,98.365,98.365,98.33,98.345,885399999.0
2007-11-30 10:13:00,98.345,98.36,98.34,98.35,876699997.0
2007-11-30 10:14:00,98.3,98.3,98.27,98.27,1090000000.0
2007-11-30 10:15:00,98.31,98.325,98.305,98.325,1090000000.0
2007-11-30 10:16:00,98.325,98.345,98.315,98.335,1545400001.0
2007-11-30 10:17:00,98.335,98.345,98.315,98.335,1543699989.0
2007-11-30 10:18:00,98.325,98.345,98.315,98.34,1811499997.0
2007-11-30 10:19:00,98.34,98.365,98.34,98.35,566700000.0
2007-11-30 10:20:00,98.3,98.32,98.27,98.3,1551100000.0
2007-11-30 10:21:00,98.355,98.365,98.355,98.355,1551100000.0
2007-11-30 10:22:00,98.355,98.355,98.295,98.305,1461900004.0
2007-11-30 10:23:00,98.3,98.315,98.295,98.3,999300003.0
2007-11-30 10:24:00,98.295,98.325,98.295,98.32,564000000.0
2007-11-30 10:25:00,98.32,98.32,98.285,98.295,1142100000.0
2007-11-30 10:26:00,98.295,98.3,98.235,98.235,1168599995.0
2007-11-30 10:27:00,98.245,98.265,98.225,98.255,1539099990.0
2007-11-30 10:28:00,98.255,98.275,98.245,98.265,1842600002.0
2007-11-30 10:29:00,98.265,98.305,98.245,98.305,1528300001.0
2007-11-30 10:30:00,98.295,98.315,98.285,98.3,1370200001.0
2007-11-30 10:31:00,98.3,98.385,98.295,98.375,879399995.0
2007-11-30 10:32:00,98.39,98.415,98.345,98.395,1163000000.0
2007-11-30 10:33:00,98.395,98.44,98.355,98.365,910700000.0
2007-11-30 10:34:00,98.365,98.375,98.295,98.375,2037800000.0
2007-11-30 10:35:00,98.375,98.375,98.335,98.335,733699996.0
2007-11-30 10:36:00,98.34,98.375,98.32,98.375,1674000007.0
2007-11-30 10:37:00,98.375,98.395,98.35,98.35,1734699993.0
2007-11-30 10:38:00,98.355,98.385,98.335,98.375,1720899999.0
2007-11-30 10:39:00,98.375,98.395,98.375,98.385,605800000.0
2007-11-30 10:40:00,98.385,98.395,98.375,98.385,1033300000.0
2007-11-30 10:41:00,98.38,98.41,98.38,98.38,1506900005.0
2007-11-30 10:42:00,98.385,98.39,98.36,98.365,1506900005.0
2007-11-30 10:43:00,98.365,98.375,98.345,98.365,1027199989.0
2007-11-30 10:44:00,98.365,98.39,98.365,98.38,1858500001.0
2007-11-30 10:45:00,98.38,98.395,98.365,98.395,1714300002.0
2007-11-30 10:46:00,98.395,98.43,98.39,98.43,1056400000.0
2007-11-30 10:47:00,98.43,98.435,98.425,98.425,358000000.0
2007-11-30 10:48:00,98.425,98.44,98.41,98.425,1073199997.0
2007-11-30 10:49:00,98.425,98.43,98.395,98.395,1490400000.0
2007-11-30 10:50:00,98.39,98.39,98.39,98.39,1323399999.0
2007-11-30 10:51:00,98.395,98.415,98.385,98.405,1323399999.0
2007-11-30 10:52:00,98.405,98.425,98.365,98.395,1176500001.0
2007-11-30 10:53:00,98.38,98.43,98.38,98.405,1807199999.0
2007-11-30 10:54:00,98.405,98.435,98.405,98.415,1637399989.0
2007-11-30 10:55:00,98.41,98.425,98.38,98.425,1300399982.0
2007-11-30 10:56:00,98.425,98.435,98.405,98.42,546900000.0
2007-11-30 10:57:00,98.42,98.42,98.365,98.385,1077899997.0
2007-11-30 10:58:00,98.385,98.395,98.365,98.365,1320799991.0
2007-11-30 10:59:00,98.365,98.365,98.335,98.335,1033200000.0
2007-11-30 11:00:00,98.335,98.355,98.305,98.305,1072799999.0
2007-11-30 11:01:00,98.305,98.305,98.245,98.285,1042100000.0
2007-11-30 11:02:00,98.285,98.315,98.265,98.305,1571799994.0
2007-11-30 11:03:00,98.305,98.355,98.285,98.345,1312200005.0
2007-11-30 11:04:00,98.345,98.35,98.315,98.34,1010099999.0
2007-11-30 11:05:00,98.34,98.345,98.31,98.33,1376400000.0
2007-11-30 11:06:00,98.33,98.365,98.325,98.355,1481300007.0
2007-11-30 11:07:00,98.355,98.365,98.33,98.34,1136000013.0
2007-11-30 11:08:00,98.34,98.345,98.295,98.295,1081200001.0
2007-11-30 11:09:00,98.295,98.325,98.265,98.295,1599999998.0
2007-11-30 11:10:00,98.295,98.305,98.285,98.285,675200003.0
2007-11-30 11:11:00,98.285,98.31,98.285,98.295,1159800003.0
2007-11-30 11:12:00,98.295,98.32,98.285,98.285,1209800003.0
2007-11-30 11:13:00,98.285,98.315,98.275,98.295,1304499984.0
2007-11-30 11:14:00,98.305,98.31,98.265,98.265,1349000002.0
2007-11-30 11:15:00,98.265,98.285,98.235,98.245,1275800001.0
2007-11-30 11:16:00,98.255,98.285,98.245,98.285,1470999989.0
2007-11-30 11:17:00,98.28,98.305,98.28,98.295,1757100023.0
2007-11-30 11:18:00,98.295,98.345,98.295,98.335,1203899997.0
2007-11-30 11:19:00,98.335,98.335,98.295,98.295,1274600002.0
2007-11-30 11:20:00,98.295,98.315,98.285,98.315,769300005.0
2007-11-30 11:21:00,98.315,98.335,98.295,98.325,831800000.0
2007-11-30 11:22:00,98.325,98.345,98.305,98.315,973700000.0
2007-11-30 11:23:00,98.315,98.335,98.305,98.335,1555200009.0
2007-11-30 11:24:00,98.325,98.335,98.295,98.305,1728499998.0
2007-11-30 11:25:00,98.315,98.315,98.295,98.305,1012900005.0
2007-11-30 11:26:00,98.305,98.315,98.295,98.295,1589100000.0
2007-11-30 11:27:00,98.295,98.315,98.295,98.305,662600000.0
2007-11-30 11:28:00,98.305,98.32,98.3,98.315,1562200000.0
2007-11-30 11:29:00,98.315,98.335,98.31,98.325,992200000.0
2007-11-30 11:30:00,98.325,98.36,98.315,98.345,1344000002.0
2007-11-30 11:31:00,98.35,98.385,98.345,98.38,1235700000.0
2007-11-30 11:32:00,98.38,98.415,98.38,98.395,1094700000.0
2007-11-30 11:33:00,98.405,98.42,98.385,98.41,2109099995.0
2007-11-30 11:34:00,98.415,98.425,98.355,98.375,930200000.0
2007-11-30 11:35:00,98.37,98.42,98.365,98.405,1579099997.0
2007-11-30 11:36:00,98.405,98.415,98.365,98.39,1720400011.0
2007-11-30 11:37:00,98.39,98.395,98.355,98.375,1169300000.0
2007-11-30 11:38:00,98.375,98.385,98.355,98.38,1169900004.0
2007-11-30 11:39:00,98.375,98.415,98.365,98.395,1283900002.0
2007-11-30 11:40:00,98.395,98.395,98.365,98.395,1082600004.0
2007-11-30 11:41:00,98.395,98.415,98.385,98.39,703400000.0
2007-11-30 11:42:00,98.39,98.405,98.39,98.405,407700000.0
2007-11-30 11:43:00,98.86,98.86,98.79,98.8,1325799994.0
2007-11-30 11:44:00,98.385,98.41,98.375,98.41,1325799994.0
2007-11-30 11:45:00,98.41,98.41,98.385,98.405,1789700002.0
2007-11-30 11:46:00,98.79,98.8,98.72,98.74,1720499999.0
2007-11-30 11:47:00,98.385,98.415,98.385,98.405,1720499999.0
2007-11-30 11:48:00,98.405,98.405,98.385,98.395,1010100001.0
2007-11-30 11:49:00,98.395,98.405,98.385,98.39,1151400004.0
2007-11-30 11:50:00,98.39,98.405,98.375,98.4,1770599995.0
2007-11-30 11:51:00,98.72,98.72,98.72,98.72,2123400001.0
2007-11-30 11:52:00,98.39,98.425,98.375,98.425,2123400001.0
2007-11-30 11:53:00,98.415,98.44,98.405,98.43,1998199997.0
2007-11-30 11:54:00,98.43,98.47,98.43,98.46,2129200001.0
2007-11-30 11:55:00,98.47,98.475,98.455,98.465,1357699988.0
2007-11-30 11:56:00,98.465,98.48,98.455,98.475,1648200000.0
2007-11-30 11:57:00,98.48,98.515,98.475,98.49,1401900014.0
2007-11-30 11:58:00,98.49,98.505,98.465,98.475,1382000001.0
2007-11-30 11:59:00,98.475,98.495,98.455,98.49,1522100011.0
2007-11-30 12:00:00,98.49,98.545,98.475,98.535,959300000.0
2007-11-30 12:01:00,98.535,98.64,98.525,98.625,1026400000.0
2007-11-30 12:02:00,98.635,98.685,98.625,98.67,1590899999.0
2007-11-30 12:03:00,98.67,98.68,98.61,98.615,2119100012.0
2007-11-30 12:04:00,98.625,98.635,98.6,98.615,1703299983.0
2007-11-30 12:05:00,98.615,98.7,98.605,98.645,690100001.0
2007-11-30 12:06:00,98.65,98.665,98.635,98.645,1077799997.0
2007-11-30 12:07:00,98.655,98.675,98.625,98.625,1541400019.0
2007-11-30 12:08:00,98.625,98.625,98.575,98.615,1233200002.0
2007-11-30 12:09:00,98.61,98.625,98.58,98.595,1856500000.0
2007-11-30 12:10:00,98.595,98.645,98.565,98.595,1334300004.0
2007-11-30 12:11:00,98.585,98.605,98.585,98.6,962200001.0
2007-11-30 12:12:00,98.6,98.635,98.6,98.61,582000000.0
2007-11-30 12:13:00,98.61,98.71,98.61,98.67,1338999999.0
2007-11-30 12:14:00,98.67,98.75,98.67,98.715,807700000.0
2007-11-30 12:15:00,98.715,98.735,98.705,98.735,1606400008.0
2007-11-30 12:16:00,98.735,98.755,98.705,98.73,940900001.0
2007-11-30 12:17:00,98.725,98.785,98.725,98.78,1416800000.0
2007-11-30 12:18:00,98.785,98.825,98.775,98.815,1737100008.0
2007-11-30 12:19:00,98.815,98.905,98.795,98.905,574999998.0
2007-11-30 12:20:00,98.905,98.945,98.89,98.945,825999998.0
2007-11-30 12:21:00,98.945,99.065,98.945,98.95,629300001.0
2007-11-30 12:22:00,98.95,98.975,98.91,98.975,1496099994.0
2007-11-30 12:23:00,98.975,99.0,98.955,98.975,1234700002.0
2007-11-30 12:24:00,98.975,99.015,98.97,98.985,644399999.0
2007-11-30 12:25:00,98.985,98.985,98.965,98.985,901000000.0
2007-11-30 12:26:00,98.985,98.985,98.895,98.895,1078800000.0
2007-11-30 12:27:00,98.905,98.92,98.875,98.895,1288700002.0
2007-11-30 12:28:00,98.895,98.905,98.875,98.895,1258900013.0
2007-11-30 12:29:00,98.895,98.905,98.875,98.905,1014100002.0
2007-11-30 12:30:00,98.895,98.905,98.875,98.885,1112100000.0
2007-11-30 12:31:00,98.885,98.915,98.875,98.895,820000000.0
2007-11-30 12:32:00,98.895,98.905,98.865,98.875,714000000.0
2007-11-30 12:33:00,98.875,98.935,98.875,98.915,1283100000.0
2007-11-30 12:34:00,98.915,98.96,98.915,98.93,1319800003.0
2007-11-30 12:35:00,98.915,98.935,98.885,98.9,1859900007.0
2007-11-30 12:36:00,98.9,98.925,98.9,98.925,1234100000.0
2007-11-30 12:37:00,98.925,98.985,98.925,98.945,1368700003.0
2007-11-30 12:38:00,98.945,98.95,98.905,98.925,1319600001.0
2007-11-30 12:39:00,98.925,98.97,98.915,98.92,1091800002.0
2007-11-30 12:40:00,98.92,98.94,98.855,98.855,1427900012.0
2007-11-30 12:41:00,98.87,98.88,98.845,98.865,1200000003.0
2007-11-30 12:42:00,98.875,98.875,98.835,98.835,1119400003.0
2007-11-30 12:43:00,98.835,98.865,98.795,98.805,1233800009.0
2007-11-30 12:44:00,98.805,98.805,98.775,98.785,1702699986.0
2007-11-30 12:45:00,98.785,98.815,98.785,98.79,1374600000.0
2007-11-30 12:46:00,98.785,98.8,98.725,98.73,783600000.0
2007-11-30 12:47:00,98.73,98.775,98.715,98.755,750600000.0
2007-11-30 12:48:00,98.745,98.755,98.695,98.715,1404900003.0
2007-11-30 12:49:00,98.705,98.73,98.705,98.715,865099996.0
2007-11-30 12:50:00,98.71,98.725,98.705,98.715,920800000.0
2007-11-30 12:51:00,98.715,98.735,98.715,98.735,1152400000.0
2007-11-30 12:52:00,98.735,98.785,98.715,98.775,773000000.0
2007-11-30 12:53:00,98.775,98.815,98.77,98.795,442800000.0
2007-11-30 12:54:00,98.795,98.815,98.79,98.815,1184600007.0
2007-11-30 12:55:00,98.805,98.835,98.785,98.795,1229700010.0
2007-11-30 12:56:00,98.795,98.805,98.74,98.775,1038200006.0
2007-11-30 12:57:00,98.76,98.77,98.625,98.625,613700000.0
2007-11-30 12:58:00,98.625,98.665,98.625,98.665,1079500001.0
2007-11-30 12:59:00,98.655,98.695,98.655,98.68,1122899998.0
2007-11-30 13:00:00,98.68,98.73,98.675,98.725,1456099993.0
2007-11-30 13:01:00,98.725,98.745,98.715,98.725,1043500011.0
2007-11-30 13:02:00,98.725,98.725,98.685,98.695,1944099999.0
2007-11-30 13:03:00,98.695,98.735,98.695,98.725,1012800000.0
2007-11-30 13:04:00,98.725,98.765,98.725,98.765,1070600000.0
2007-11-30 13:05:00,98.765,98.805,98.765,98.775,1082000000.0
2007-11-30 13:06:00,98.775,98.795,98.765,98.78,1242400011.0
2007-11-30 13:07:00,98.785,98.785,98.74,98.74,810800001.0
2007-11-30 13:08:00,98.74,98.765,98.73,98.73,1431699994.0
2007-11-30 13:09:00,98.73,98.75,98.715,98.75,1261600000.0
2007-11-30 13:10:00,98.75,98.755,98.715,98.745,1717499996.0
2007-11-30 13:11:00,98.745,98.755,98.735,98.755,475300000.0
2007-11-30 13:12:00,98.755,98.815,98.755,98.795,622400001.0
2007-11-30 13:13:00,98.795,98.825,98.785,98.82,1539899974.0
2007-11-30 13:14:00,98.815,98.815,98.765,98.77,524200000.0
2007-11-30 13:15:00,98.77,98.82,98.765,98.81,2129199987.0
2007-11-30 13:16:00,98.81,98.835,98.805,98.83,1455200001.0
2007-11-30 13:17:00,98.835,98.835,98.815,98.82,1511400025.0
2007-11-30 13:18:00,98.815,98.83,98.815,98.82,1553599970.0
2007-11-30 13:19:00,98.82,98.83,98.8,98.83,1488500004.0
2007-11-30 13:20:00,98.74,98.75,98.73,98.75,1684200013.0
2007-11-30 13:21:00,98.825,98.845,98.815,98.845,1684200013.0
2007-11-30 13:22:00,98.84,98.88,98.835,98.88,1456399996.0
2007-11-30 13:23:00,98.72,98.74,98.72,98.74,876200015.0
2007-11-30 13:24:00,98.855,98.875,98.855,98.865,876200015.0
2007-11-30 13:25:00,98.865,98.865,98.855,98.855,680600000.0
2007-11-30 13:26:00,98.865,98.865,98.84,98.86,1564599995.0
2007-11-30 13:27:00,98.855,98.875,98.845,98.87,1045600020.0
2007-11-30 13:28:00,98.87,98.87,98.835,98.845,1253500000.0
2007-11-30 13:29:00,98.845,98.87,98.835,98.86,1227900021.0
2007-11-30 13:30:00,98.875,98.875,98.835,98.84,1681300010.0
2007-11-30 13:31:00,98.84,98.855,98.825,98.835,1862099970.0
2007-11-30 13:32:00,98.79,98.79,98.77,98.77,899100012.0
2007-11-30 13:33:00,98.835,98.835,98.805,98.805,899100012.0
2007-11-30 13:34:00,98.85,98.85,98.8,98.85,1315400001.0
2007-11-30 13:35:00,98.79,98.865,98.79,98.845,1315400001.0
2007-11-30 13:36:00,98.845,98.85,98.825,98.835,820800000.0
2007-11-30 13:37:00,98.835,98.865,98.815,98.865,1244899997.0
2007-11-30 13:38:00,98.855,98.865,98.825,98.845,1939200003.0
2007-11-30 13:39:00,98.845,98.845,98.815,98.83,1098800004.0
2007-11-30 13:40:00,98.83,98.84,98.79,98.795,1207400009.0
2007-11-30 13:41:00,98.795,98.8,98.765,98.775,2007000011.0
2007-11-30 13:42:00,98.775,98.785,98.765,98.78,2005999980.0
2007-11-30 13:43:00,98.78,98.805,98.78,98.785,588000000.0
2007-11-30 13:44:00,98.785,98.805,98.785,98.785,742800000.0
2007-11-30 13:45:00,98.785,98.79,98.765,98.78,1085600016.0
2007-11-30 13:46:00,98.785,98.79,98.76,98.77,417900000.0
2007-11-30 13:47:00,98.77,98.775,98.755,98.77,494000000.0
2007-11-30 13:48:00,98.77,98.79,98.765,98.78,717699994.0
2007-11-30 13:49:00,98.78,98.795,98.765,98.77,501400000.0
2007-11-30 13:50:00,98.77,98.775,98.745,98.745,1298599965.0
2007-11-30 13:51:00,98.745,98.775,98.745,98.77,507700000.0
2007-11-30 13:52:00,98.775,98.785,98.765,98.78,335100000.0
2007-11-30 13:53:00,98.78,98.79,98.755,98.755,1183100002.0
2007-11-30 13:54:00,98.765,98.775,98.755,98.765,1197500004.0
2007-11-30 13:55:00,98.765,98.765,98.735,98.74,758299999.0
2007-11-30 13:56:00,98.74,98.75,98.725,98.735,472800000.0
2007-11-30 13:57:00,98.735,98.745,98.725,98.745,819000000.0
2007-11-30 13:58:00,98.745,98.765,98.725,98.745,1365100004.0
2007-11-30 13:59:00,98.755,98.76,98.735,98.745,637200004.0
2007-11-30 14:00:00,98.745,98.765,98.745,98.75,536600000.0
2007-11-30 14:01:00,98.75,98.76,98.745,98.745,1679200008.0
2007-11-30 14:02:00,98.745,98.755,98.735,98.745,1279800005.0
2007-11-30 14:03:00,98.745,98.755,98.735,98.75,473100000.0
2007-11-30 14:04:00,98.75,98.76,98.745,98.755,242600000.0
2007-11-30 14:05:00,98.745,98.76,98.725,98.735,999499998.0
2007-11-30 14:06:00,98.735,98.75,98.73,98.745,627800000.0
2007-11-30 14:07:00,98.745,98.755,98.74,98.755,392800000.0
2007-11-30 14:08:00,98.755,98.76,98.745,98.755,1250900002.0
2007-11-30 14:09:00,98.745,98.77,98.745,98.76,662300000.0
2007-11-30 14:10:00,98.76,98.78,98.76,98.765,1227199995.0
2007-11-30 14:11:00,98.765,98.795,98.755,98.78,1307700012.0
2007-11-30 14:12:00,98.78,98.795,98.775,98.78,320000000.0
2007-11-30 14:13:00,98.78,98.795,98.775,98.78,1360300014.0
2007-11-30 14:14:00,98.78,98.785,98.765,98.78,1510400011.0
2007-11-30 14:15:00,98.78,98.795,98.775,98.795,676900015.0
2007-11-30 14:16:00,98.795,98.8,98.715,98.73,1270300003.0
2007-11-30 14:17:00,98.73,98.755,98.725,98.735,898899995.0
2007-11-30 14:18:00,98.735,98.74,98.725,98.735,763000000.0
2007-11-30 14:19:00,98.735,98.74,98.735,98.735,863800000.0
2007-11-30 14:20:00,98.735,98.755,98.725,98.74,902499999.0
2007-11-30 14:21:00,98.74,98.75,98.72,98.73,474200000.0
2007-11-30 14:22:00,98.73,98.74,98.72,98.725,504300000.0
2007-11-30 14:23:00,98.725,98.74,98.715,98.73,1533300019.0
2007-11-30 14:24:00,98.73,98.785,98.725,98.77,1109399988.0
2007-11-30 14:25:00,98.775,98.8,98.765,98.795,1378199990.0
2007-11-30 14:26:00,98.795,98.805,98.785,98.8,2083399992.0
2007-11-30 14:27:00,98.8,98.81,98.785,98.805,681400018.0
2007-11-30 14:28:00,98.805,98.83,98.8,98.825,176200000.0
2007-11-30 14:29:00,98.825,98.845,98.795,98.795,930500010.0
2007-11-30 14:30:00,98.795,98.805,98.775,98.79,767800001.0
2007-11-30 14:31:00,98.79,98.8,98.775,98.79,730800001.0
2007-11-30 14:32:00,98.79,98.8,98.765,98.775,509200000.0
2007-11-30 14:33:00,98.775,98.85,98.775,98.845,1154799994.0
2007-11-30 14:34:00,98.84,98.855,98.825,98.855,976900014.0
2007-11-30 14:35:00,98.855,98.865,98.845,98.85,728499999.0
2007-11-30 14:36:00,98.85,98.875,98.85,98.855,842500000.0
2007-11-30 14:37:00,98.855,98.875,98.84,98.85,1048000009.0
2007-11-30 14:38:00,98.85,98.875,98.84,98.875,1731400015.0
2007-11-30 14:39:00,98.875,98.915,98.875,98.875,1451800016.0
2007-11-30 14:40:00,98.88,98.895,98.845,98.875,1402300010.0
2007-11-30 14:41:00,98.875,98.88,98.825,98.825,1154299966.0
2007-11-30 14:42:00,98.8,98.83,98.8,98.8,799000000.0
2007-11-30 14:43:00,98.84,98.84,98.835,98.835,799000000.0
2007-11-30 14:44:00,98.835,98.85,98.83,98.84,1741699984.0
2007-11-30 14:45:00,98.84,98.845,98.83,98.84,565400000.0
2007-11-30 14:46:00,98.845,98.85,98.82,98.825,723600000.0
2007-11-30 14:47:00,98.825,98.825,98.785,98.795,1900800008.0
2007-11-30 14:48:00,98.89,98.91,98.86,98.87,1563000009.0
2007-11-30 14:49:00,98.79,98.795,98.735,98.74,1563000009.0
2007-11-30 14:50:00,98.74,98.775,98.725,98.765,773100000.0
2007-11-30 14:51:00,98.765,98.805,98.765,98.795,815600000.0
2007-11-30 14:52:00,98.795,98.795,98.725,98.735,1350200000.0
2007-11-30 14:53:00,98.735,98.74,98.71,98.735,949699999.0
2007-11-30 14:54:00,98.74,98.745,98.715,98.735,1354700009.0
2007-11-30 14:55:00,98.735,98.775,98.715,98.765,1113700000.0
2007-11-30 14:56:00,98.755,98.785,98.735,98.785,1011900004.0
2007-11-30 14:57:00,98.785,98.785,98.755,98.765,311500000.0
2007-11-30 14:58:00,98.76,98.775,98.71,98.715,839400000.0
2007-11-30 14:59:00,98.715,98.755,98.705,98.755,1282900005.0
2007-11-30 15:00:00,98.755,98.765,98.745,98.75,977600001.0
2007-11-30 15:01:00,98.75,98.755,98.74,98.74,1040500000.0
2007-11-30 15:02:00,98.74,98.745,98.695,98.695,842599998.0
2007-11-30 15:03:00,98.86,98.88,98.86,98.87,717200003.0
2007-11-30 15:04:00,98.88,98.9,98.86,98.9,717200003.0
2007-11-30 15:05:00,98.735,98.785,98.73,98.76,717200003.0
2007-11-30 15:06:00,98.76,98.775,98.74,98.75,1135200009.0
2007-11-30 15:07:00,98.75,98.755,98.74,98.755,1524899997.0
2007-11-30 15:08:00,98.745,98.79,98.74,98.785,1157399998.0
2007-11-30 15:09:00,98.86,98.87,98.82,98.83,981900007.0
2007-11-30 15:10:00,98.775,98.79,98.75,98.78,981900007.0
2007-11-30 15:11:00,98.78,98.795,98.755,98.795,1416800008.0
2007-11-30 15:12:00,98.795,98.805,98.755,98.775,1736600003.0
2007-11-30 15:13:00,98.785,98.795,98.77,98.795,1453700001.0
2007-11-30 15:14:00,98.795,98.825,98.795,98.795,884600000.0
2007-11-30 15:15:00,98.785,98.825,98.775,98.8,1099800006.0
2007-11-30 15:16:00,98.8,98.8,98.78,98.78,1243199995.0
2007-11-30 15:17:00,98.78,98.78,98.765,98.765,1449600001.0
2007-11-30 15:18:00,98.765,98.78,98.76,98.78,1041600000.0
2007-11-30 15:19:00,98.78,98.82,98.775,98.795,1826800000.0
2007-11-30 15:20:00,98.8,98.84,98.785,98.84,1779899999.0
2007-11-30 15:21:00,98.84,98.845,98.815,98.815,1411599994.0
2007-11-30 15:22:00,98.82,98.83,98.815,98.82,792100000.0
2007-11-30 15:23:00,98.82,98.825,98.795,98.795,1446599996.0
2007-11-30 15:24:00,98.795,98.825,98.795,98.825,1266499999.0
2007-11-30 15:25:00,98.825,98.825,98.785,98.785,1612100012.0
2007-11-30 15:26:00,98.82,98.83,98.8,98.83,1451400008.0
2007-11-30 15:27:00,98.82,98.835,98.805,98.82,1451400008.0
2007-11-30 15:28:00,98.82,98.825,98.81,98.815,590600000.0
2007-11-30 15:29:00,98.815,98.815,98.745,98.765,1332099995.0
2007-11-30 15:30:00,98.765,98.835,98.75,98.82,744300008.0
2007-11-30 15:31:00,98.82,98.83,98.805,98.83,1300599996.0
2007-11-30 15:32:00,98.83,98.84,98.775,98.785,1522599995.0
2007-11-30 15:33:00,98.785,98.795,98.755,98.765,920400000.0
2007-11-30 15:34:00,98.765,98.775,98.745,98.76,1508699994.0
2007-11-30 15:35:00,98.755,98.765,98.705,98.72,1295800001.0
2007-11-30 15:36:00,98.72,98.73,98.7,98.725,1135900001.0
2007-11-30 15:37:00,98.725,98.785,98.715,98.775,1338499999.0
2007-11-30 15:38:00,98.775,98.8,98.765,98.785,793200000.0
2007-11-30 15:39:00,98.785,98.815,98.755,98.795,1253099999.0
2007-11-30 15:40:00,98.8,98.825,98.785,98.815,1221099995.0
2007-11-30 15:41:00,98.82,98.83,98.8,98.83,631200000.0
2007-11-30 15:42:00,98.815,98.84,98.8,98.815,631200000.0
2007-11-30 15:43:00,98.815,98.835,98.8,98.835,2132499978.0
2007-11-30 15:44:00,98.835,98.86,98.835,98.845,1150100000.0
2007-11-30 15:45:00,98.845,98.865,98.835,98.855,1414499993.0
2007-11-30 15:46:00,98.845,98.895,98.835,98.895,1773300004.0
2007-11-30 15:47:00,98.75,98.79,98.72,98.75,1414699994.0
2007-11-30 15:48:00,98.895,98.915,98.87,98.885,1414699994.0
2007-11-30 15:49:00,98.885,98.895,98.87,98.875,329600000.0
2007-11-30 15:50:00,98.875,98.895,98.855,98.885,986700003.0
2007-11-30 15:51:00,98.885,98.895,98.875,98.88,814000000.0
2007-11-30 15:52:00,98.88,98.88,98.845,98.875,1047500006.0
2007-11-30 15:53:00,98.875,98.875,98.845,98.845,604500000.0
2007-11-30 15:54:00,98.845,98.875,98.845,98.875,1232600000.0
2007-11-30 15:55:00,98.875,98.885,98.835,98.855,1575000006.0
2007-11-30 15:56:00,98.865,98.87,98.805,98.845,911600001.0
2007-11-30 15:57:00,98.845,98.865,98.83,98.855,1013800003.0
2007-11-30 15:58:00,98.855,98.855,98.825,98.85,1155000003.0
2007-11-30 15:59:00,98.85,98.865,98.825,98.83,1220399998.0
2007-11-30 16:00:00,98.83,98.865,98.83,98.855,902600000.0
2007-11-30 16:01:00,98.855,98.885,98.855,98.875,1038600000.0
2007-11-30 16:02:00,98.875,98.88,98.865,98.875,531000001.0
2007-11-30 16:03:00,98.875,98.885,98.865,98.885,818000000.0
2007-11-30 16:04:00,98.885,98.915,98.865,98.915,945699998.0
2007-11-30 16:05:00,98.915,98.915,98.895,98.895,1321600000.0
2007-11-30 16:06:00,98.895,98.91,98.865,98.865,1324200000.0
2007-11-30 16:07:00,98.865,98.875,98.845,98.855,1745500023.0
2007-11-30 16:08:00,98.855,98.865,98.845,98.855,1012800000.0
2007-11-30 16:09:00,98.855,98.87,98.835,98.855,1089400000.0
2007-11-30 16:10:00,98.855,98.855,98.815,98.815,869300000.0
2007-11-30 16:11:00,98.825,98.855,98.815,98.85,1523500004.0
2007-11-30 16:12:00,98.845,98.865,98.815,98.815,1831599999.0
2007-11-30 16:13:00,98.815,98.83,98.795,98.82,1434100000.0
2007-11-30 16:14:00,98.82,98.855,98.795,98.855,1443300002.0
2007-11-30 16:15:00,98.855,98.875,98.83,98.87,1163800001.0
2007-11-30 16:16:00,98.87,98.89,98.87,98.885,838600000.0
2007-11-30 16:17:00,98.885,98.915,98.88,98.9,1275100003.0
2007-11-30 16:18:00,98.9,98.905,98.88,98.895,1765800011.0
2007-11-30 16:19:00,98.895,98.905,98.855,98.875,1799400000.0
2007-11-30 16:20:00,98.875,98.875,98.835,98.845,1565400001.0
2007-11-30 16:21:00,98.845,98.865,98.835,98.845,1290400003.0
2007-11-30 16:22:00,98.845,98.855,98.825,98.845,1047400000.0
2007-11-30 16:23:00,98.855,98.855,98.83,98.845,1278899995.0
2007-11-30 16:24:00,98.845,98.865,98.835,98.855,1342400003.0
2007-11-30 16:25:00,98.855,98.865,98.82,98.825,959900008.0
2007-11-30 16:26:00,98.825,98.845,98.815,98.835,1504400008.0
2007-11-30 16:27:00,98.835,98.855,98.825,98.855,688600000.0
2007-11-30 16:28:00,98.855,98.865,98.81,98.825,1161500000.0
2007-11-30 16:29:00,98.825,98.825,98.805,98.815,623400000.0
2007-11-30 16:30:00,98.815,98.825,98.795,98.795,966000004.0
2007-11-30 16:31:00,98.795,98.815,98.795,98.815,1262200000.0
2007-11-30 16:32:00,98.815,98.835,98.81,98.815,763400000.0
2007-11-30 16:33:00,98.815,98.815,98.795,98.8,1738100012.0
2007-11-30 16:34:00,98.8,98.815,98.785,98.805,1582599993.0
2007-11-30 16:35:00,98.815,98.825,98.8,98.815,708400000.0
2007-11-30 16:36:00,98.815,98.82,98.775,98.815,1340600005.0
2007-11-30 16:37:00,98.815,98.835,98.805,98.805,599800000.0
2007-11-30 16:38:00,98.805,98.815,98.785,98.785,1280199997.0
2007-11-30 16:39:00,98.785,98.815,98.785,98.805,921499998.0
2007-11-30 16:40:00,98.805,98.82,98.78,98.82,1415400003.0
2007-11-30 16:41:00,98.815,98.845,98.805,98.825,1909899991.0
2007-11-30 16:42:00,98.835,98.845,98.815,98.83,1745899999.0
2007-11-30 16:43:00,98.83,98.845,98.795,98.805,1024700006.0
2007-11-30 16:44:00,98.805,98.84,98.78,98.785,674399999.0
2007-11-30 16:45:00,98.785,98.805,98.775,98.785,1521900000.0
2007-11-30 16:46:00,98.785,98.795,98.755,98.775,1242200009.0
2007-11-30 16:47:00,98.775,98.785,98.715,98.765,899099999.0
2007-11-30 16:48:00,98.765,98.765,98.735,98.76,1375400003.0
2007-11-30 16:49:00,98.76,98.785,98.75,98.775,950100000.0
2007-11-30 16:50:00,98.775,98.795,98.745,98.755,606400000.0
2007-11-30 16:51:00,98.755,98.78,98.755,98.755,716400000.0
2007-11-30 16:52:00,98.755,98.755,98.715,98.725,573200000.0
2007-11-30 16:53:00,98.725,98.745,98.705,98.72,1119499991.0
2007-11-30 16:54:00,98.735,98.735,98.695,98.725,699200000.0
2007-11-30 16:55:00,98.725,98.725,98.685,98.715,1062899994.0
2007-11-30 16:56:00,98.715,98.755,98.695,98.745,916800003.0
2007-11-30 16:57:00,98.745,98.765,98.735,98.755,623600000.0
2007-11-30 16:58:00,98.755,98.785,98.745,98.785,789000000.0
2007-11-30 16:59:00,98.785,98.8,98.755,98.785,687599995.0
2007-11-30 17:00:00,98.78,98.81,98.77,98.795,750000001.0
2007-11-30 17:01:00,98.785,98.825,98.775,98.815,944900006.0
2007-11-30 17:02:00,98.815,98.85,98.805,98.835,1394700014.0
2007-11-30 17:03:00,98.835,98.835,98.795,98.795,380300001.0
2007-11-30 17:04:00,98.795,98.82,98.775,98.785,1146399995.0
2007-11-30 17:05:00,98.785,98.81,98.755,98.765,1266899997.0
2007-11-30 17:06:00,98.765,98.805,98.76,98.79,684800001.0
2007-11-30 17:07:00,98.79,98.79,98.745,98.745,475400001.0
2007-11-30 17:08:00,98.745,98.765,98.735,98.765,636800000.0
2007-11-30 17:09:00,98.765,98.78,98.745,98.775,1252499999.0
2007-11-30 17:10:00,98.785,98.785,98.735,98.735,1341900006.0
2007-11-30 17:11:00,98.745,98.755,98.715,98.735,1277400001.0
2007-11-30 17:12:00,98.73,98.765,98.715,98.755,1382600027.0
2007-11-30 17:13:00,98.755,98.78,98.745,98.755,1100300002.0
2007-11-30 17:14:00,98.755,98.765,98.735,98.75,988200000.0
2007-11-30 17:15:00,98.75,98.75,98.685,98.73,1004700003.0
2007-11-30 17:16:00,98.73,98.745,98.685,98.695,817600000.0
2007-11-30 17:17:00,98.695,98.715,98.685,98.705,1081100003.0
2007-11-30 17:18:00,98.71,98.745,98.695,98.715,1089100001.0
2007-11-30 17:19:00,98.72,98.725,98.695,98.71,1400200011.0
2007-11-30 17:20:00,98.71,98.715,98.665,98.67,806200008.0
2007-11-30 17:21:00,98.67,98.7,98.665,98.695,884200000.0
2007-11-30 17:22:00,98.695,98.695,98.645,98.65,896799998.0
2007-11-30 17:23:00,98.645,98.67,98.63,98.655,1426900003.0
2007-11-30 17:24:00,98.655,98.675,98.635,98.655,1470799998.0
2007-11-30 17:25:00,98.65,98.655,98.615,98.635,1519400001.0
2007-11-30 17:26:00,98.635,98.665,98.635,98.645,783200000.0
2007-11-30 17:27:00,98.64,98.67,98.635,98.665,1197300003.0
2007-11-30 17:28:00,98.67,98.725,98.645,98.715,1162200001.0
2007-11-30 17:29:00,98.715,98.715,98.655,98.69,1155899992.0
2007-11-30 17:30:00,98.69,98.705,98.68,98.685,440200000.0
2007-11-30 17:31:00,98.68,98.72,98.68,98.685,690399999.0
2007-11-30 17:32:00,98.69,98.7,98.655,98.69,621400000.0
2007-11-30 17:33:00,98.69,98.695,98.645,98.655,931599999.0
2007-11-30 17:34:00,98.665,98.685,98.645,98.67,1144300006.0
2007-11-30 17:35:00,98.67,98.675,98.63,98.635,1269700003.0
2007-11-30 17:36:00,98.33,98.33,98.27,98.29,1288100000.0
2007-11-30 17:37:00,98.585,98.585,98.545,98.565,1288100000.0
2007-11-30 17:38:00,98.555,98.605,98.555,98.585,1388999998.0
2007-11-30 17:39:00,98.585,98.605,98.575,98.59,744800000.0
2007-11-30 17:40:00,98.59,98.605,98.535,98.555,1263699996.0
2007-11-30 17:41:00,98.545,98.565,98.515,98.555,984300003.0
2007-11-30 17:42:00,98.56,98.585,98.55,98.575,1477899990.0
2007-11-30 17:43:00,98.575,98.585,98.56,98.57,979400001.0
2007-11-30 17:44:00,98.565,98.585,98.55,98.56,785399999.0
2007-11-30 17:45:00,98.56,98.575,98.53,98.55,538400000.0
2007-11-30 17:46:00,98.55,98.56,98.535,98.54,518600000.0
2007-11-30 17:47:00,98.54,98.545,98.515,98.53,599800000.0
2007-11-30 17:48:00,98.53,98.54,98.485,98.495,981799998.0
2007-11-30 17:49:00,98.495,98.515,98.48,98.505,1423699995.0
2007-11-30 17:50:00,98.51,98.535,98.505,98.53,992000000.0
2007-11-30 17:51:00,98.525,98.53,98.485,98.495,1307300007.0
2007-11-30 17:52:00,98.495,98.515,98.465,98.475,753000000.0
2007-11-30 17:53:00,98.475,98.495,98.455,98.47,1434199982.0
2007-11-30 17:54:00,98.475,98.475,98.395,98.405,1287000003.0
2007-11-30 17:55:00,98.395,98.425,98.375,98.405,1220300007.0
2007-11-30 17:56:00,98.405,98.405,98.365,98.395,1248000005.0
2007-11-30 17:57:00,98.395,98.405,98.355,98.395,1187200002.0
2007-11-30 17:58:00,98.395,98.42,98.38,98.395,1169399996.0
2007-11-30 17:59:00,98.395,98.415,98.2,98.2,1010600000.0
2007-11-30 18:00:00,98.195,98.29,98.185,98.28,1143400000.0
2007-11-30 18:01:00,98.29,98.3,98.26,98.285,1097100010.0
2007-11-30 18:02:00,98.285,98.295,98.25,98.265,1419500006.0
2007-11-30 18:03:00,98.27,98.315,98.255,98.255,1087100002.0
2007-11-30 18:04:00,98.255,98.285,98.215,98.255,700000000.0
2007-11-30 18:05:00,98.255,98.315,98.255,98.315,1040500008.0
2007-11-30 18:06:00,98.315,98.325,98.3,98.31,746400000.0
2007-11-30 18:07:00,98.31,98.33,98.305,98.33,1201499999.0
2007-11-30 18:08:00,98.325,98.33,98.295,98.305,915099998.0
2007-11-30 18:09:00,98.31,98.335,98.285,98.32,915000000.0
2007-11-30 18:10:00,98.32,98.33,98.305,98.305,763700004.0
2007-11-30 18:11:00,98.305,98.305,98.27,98.285,682400000.0
2007-11-30 18:12:00,98.29,98.29,98.255,98.275,1054800002.0
2007-11-30 18:13:00,98.275,98.275,98.225,98.235,1065500003.0
2007-11-30 18:14:00,98.235,98.255,98.225,98.225,1231000019.0
2007-11-30 18:15:00,98.225,98.245,98.205,98.235,818200001.0
2007-11-30 18:16:00,98.235,98.245,98.195,98.205,877700001.0
2007-11-30 18:17:00,98.205,98.205,98.15,98.16,813800000.0
2007-11-30 18:18:00,98.16,98.2,98.135,98.185,705600000.0
2007-11-30 18:19:00,98.185,98.2,98.13,98.165,812400004.0
2007-11-30 18:20:00,98.155,98.225,98.155,98.205,879300004.0
2007-11-30 18:21:00,98.21,98.265,98.21,98.245,789200002.0
2007-11-30 18:22:00,98.255,98.29,98.245,98.29,775600000.0
2007-11-30 18:23:00,98.29,98.295,98.245,98.285,763000001.0
2007-11-30 18:24:00,98.285,98.31,98.285,98.31,492600000.0
2007-11-30 18:25:00,98.31,98.315,98.265,98.275,685000001.0
2007-11-30 18:26:00,98.275,98.3,98.275,98.285,434000000.0
2007-11-30 18:27:00,98.285,98.325,98.285,98.315,566200000.0
2007-11-30 18:28:00,98.315,98.315,98.275,98.275,899400005.0
2007-11-30 18:29:00,98.285,98.31,98.275,98.305,859500000.0
2007-11-30 18:30:00,98.31,98.32,98.29,98.315,843600000.0
2007-11-30 18:31:00,98.32,98.325,98.295,98.3,517200000.0
2007-11-30 18:32:00,98.3,98.31,98.28,98.285,237000000.0
2007-11-30 18:33:00,98.285,98.315,98.275,98.295,552400000.0
2007-11-30 18:34:00,98.295,98.335,98.265,98.325,1396800015.0
2007-11-30 18:35:00,98.335,98.335,98.3,98.305,709300001.0
2007-11-30 18:36:00,98.305,98.33,98.27,98.295,731400000.0
2007-11-30 18:37:00,98.295,98.315,98.275,98.305,1224200022.0
2007-11-30 18:38:00,98.305,98.345,98.305,98.305,1369500017.0
2007-11-30 18:39:00,98.305,98.33,98.29,98.315,1288000006.0
2007-11-30 18:40:00,98.315,98.335,98.31,98.315,1315000013.0
2007-11-30 18:41:00,98.325,98.325,98.295,98.31,677800000.0
2007-11-30 18:42:00,98.31,98.325,98.295,98.31,803600002.0
2007-11-30 18:43:00,98.31,98.335,98.31,98.325,760700000.0
2007-11-30 18:44:00,98.32,98.325,98.285,98.295,1043800000.0
2007-11-30 18:45:00,98.295,98.32,98.295,98.305,511600000.0
2007-11-30 18:46:00,98.305,98.325,98.295,98.32,1128900002.0
2007-11-30 18:47:00,98.32,98.355,98.315,98.33,771399999.0
2007-11-30 18:48:00,98.335,98.345,98.305,98.335,836899998.0
2007-11-30 18:49:00,98.335,98.38,98.335,98.375,1055200000.0
2007-11-30 18:50:00,98.375,98.39,98.36,98.365,730200000.0
2007-11-30 18:51:00,98.365,98.38,98.345,98.345,953200000.0
2007-11-30 18:52:00,98.345,98.365,98.335,98.35,869700002.0
2007-11-30 18:53:00,98.35,98.375,98.325,98.355,820099999.0
2007-11-30 18:54:00,98.355,98.375,98.31,98.315,554300000.0
2007-11-30 18:55:00,98.315,98.325,98.295,98.31,782500001.0
2007-11-30 18:56:00,98.31,98.36,98.295,98.345,752399999.0
2007-11-30 18:57:00,98.335,98.43,98.335,98.375,1137000003.0
2007-11-30 18:58:00,98.375,98.395,98.345,98.36,1509700011.0
2007-11-30 18:59:00,98.355,98.36,98.31,98.345,833300007.0
2007-11-30 19:00:00,98.345,98.36,98.325,98.34,1446300013.0
2007-11-30 19:01:00,98.34,98.34,98.325,98.33,993200013.0
2007-11-30 19:02:00,98.33,98.33,98.305,98.32,1553300017.0
2007-11-30 19:03:00,98.32,98.355,98.315,98.345,519000000.0
2007-11-30 19:04:00,98.345,98.375,98.345,98.375,481800001.0
2007-11-30 19:05:00,98.375,98.375,98.335,98.345,1018399998.0
2007-11-30 19:06:00,98.345,98.365,98.335,98.335,601500000.0
2007-11-30 19:07:00,98.335,98.335,98.275,98.29,1009900005.0
2007-11-30 19:08:00,98.29,98.325,98.29,98.295,1545200009.0
2007-11-30 19:09:00,98.295,98.305,98.265,98.295,1788200036.0
2007-11-30 19:10:00,98.295,98.335,98.295,98.33,303000000.0
2007-11-30 19:11:00,98.33,98.385,98.33,98.37,205800000.0
2007-11-30 19:12:00,98.37,98.37,98.325,98.34,1266199988.0
2007-11-30 19:13:00,98.34,98.34,98.335,98.335,208800000.0
2007-11-30 19:14:00,98.335,98.335,98.295,98.305,518300002.0
2007-11-30 19:15:00,98.305,98.34,98.305,98.34,816000000.0
2007-11-30 19:16:00,98.34,98.345,98.325,98.34,285600000.0
2007-11-30 19:17:00,98.34,98.34,98.285,98.32,1024200003.0
2007-11-30 19:18:00,98.32,98.32,98.265,98.275,780099999.0
2007-11-30 19:19:00,98.28,98.28,98.245,98.28,613200002.0
2007-11-30 19:20:00,98.28,98.3,98.275,98.3,707900007.0
2007-11-30 19:21:00,98.3,98.315,98.28,98.315,1179500038.0
2007-11-30 19:22:00,98.315,98.32,98.265,98.265,776200001.0
2007-11-30 19:23:00,98.265,98.265,98.235,98.25,685899996.0
2007-11-30 19:24:00,98.25,98.265,98.185,98.195,1047600002.0
2007-11-30 19:25:00,98.195,98.205,98.165,98.195,735500001.0
2007-11-30 19:26:00,98.195,98.255,98.185,98.255,572500000.0
2007-11-30 19:27:00,98.255,98.275,98.245,98.275,467200004.0
2007-11-30 19:28:00,98.275,98.33,98.27,98.33,517499999.0
2007-11-30 19:29:00,98.325,98.35,98.315,98.34,441899995.0
2007-11-30 19:30:00,98.34,98.355,98.34,98.34,896400000.0
2007-11-30 19:31:00,98.34,98.34,98.3,98.315,1209300003.0
2007-11-30 19:32:00,98.315,98.325,98.3,98.305,719000001.0
2007-11-30 19:33:00,98.305,98.31,98.3,98.305,426600000.0
2007-11-30 19:34:00,98.305,98.335,98.305,98.315,925600014.0
2007-11-30 19:35:00,98.315,98.335,98.315,98.32,789500017.0
2007-11-30 19:36:00,98.32,98.32,98.285,98.285,1188200002.0
2007-11-30 19:37:00,98.285,98.295,98.275,98.285,1702600024.0
2007-11-30 19:38:00,98.285,98.285,98.25,98.265,657200001.0
2007-11-30 19:39:00,98.265,98.295,98.255,98.285,763600009.0
2007-11-30 19:40:00,98.295,98.32,98.285,98.305,988700012.0
2007-11-30 19:41:00,98.305,98.33,98.295,98.315,707299999.0
2007-11-30 19:42:00,98.315,98.355,98.305,98.35,1099500008.0
2007-11-30 19:43:00,98.35,98.36,98.335,98.335,1726400000.0
2007-11-30 19:44:00,98.335,98.355,98.305,98.305,1447500000.0
2007-11-30 19:45:00,98.305,98.34,98.295,98.335,133200000.0
2007-11-30 19:46:00,98.335,98.355,98.315,98.35,273400000.0
2007-11-30 19:47:00,98.35,98.385,98.35,98.375,301600000.0
2007-11-30 19:48:00,98.375,98.375,98.335,98.34,224900000.0
2007-11-30 19:49:00,98.335,98.365,98.335,98.345,730999999.0
2007-11-30 19:50:00,98.355,98.36,98.34,98.34,939000020.0
2007-11-30 19:51:00,98.34,98.38,98.34,98.38,488000000.0
2007-11-30 19:52:00,98.38,98.38,98.355,98.355,710300000.0
2007-11-30 19:53:00,98.355,98.365,98.34,98.345,863800000.0
2007-11-30 19:54:00,98.345,98.36,98.335,98.35,1371000012.0
2007-11-30 19:55:00,98.35,98.355,98.345,98.345,459800000.0
2007-11-30 19:56:00,98.345,98.36,98.335,98.36,1259600008.0
2007-11-30 19:57:00,98.355,98.37,98.345,98.365,710600000.0
2007-11-30 19:58:00,98.365,98.375,98.335,98.345,814100001.0
2007-11-30 19:59:00,98.355,98.43,98.345,98.425,1591399999.0
2007-11-30 20:00:00,98.43,98.445,98.375,98.39,976000018.0
2007-11-30 20:01:00,98.39,98.405,98.365,98.37,77200000.0
2007-11-30 20:02:00,98.375,98.375,98.335,98.345,69800000.0
2007-11-30 20:03:00,98.345,98.355,98.335,98.355,482500000.0
2007-11-30 20:04:00,98.355,98.355,98.315,98.33,445300000.0
2007-11-30 20:05:00,98.325,98.345,98.315,98.335,813700020.0
2007-11-30 20:06:00,98.325,98.35,98.315,98.345,1416999989.0
2007-11-30 20:07:00,98.345,98.36,98.345,98.345,96000000.0
2007-11-30 20:08:00,98.345,98.35,98.235,98.235,1014499996.0
2007-11-30 20:09:00,98.24,98.24,98.195,98.22,551900006.0
2007-11-30 20:10:00,98.22,98.3,98.215,98.235,773999998.0
2007-11-30 20:11:00,98.23,98.265,98.225,98.25,1019200018.0
2007-11-30 20:12:00,98.25,98.25,98.23,98.23,589800000.0
2007-11-30 20:13:00,98.23,98.26,98.225,98.255,788999992.0
2007-11-30 20:14:00,98.255,98.275,98.255,98.275,1030000000.0
2007-11-30 20:15:00,98.275,98.32,98.265,98.32,1450600000.0
2007-11-30 20:16:00,98.32,98.32,98.29,98.305,325199999.0
2007-11-30 20:17:00,98.305,98.32,98.265,98.29,611599999.0
2007-11-30 20:18:00,98.29,98.345,98.285,98.335,927000002.0
2007-11-30 20:19:00,98.335,98.355,98.325,98.325,780600014.0
2007-11-30 20:20:00,98.335,98.37,98.325,98.365,1006699992.0
2007-11-30 20:21:00,98.365,98.395,98.355,98.375,685800000.0
2007-11-30 20:22:00,98.375,98.395,98.345,98.345,882800016.0
2007-11-30 20:23:00,98.345,98.35,98.325,98.33,913500000.0
2007-11-30 20:24:00,98.325,98.34,98.31,98.315,814000004.0
2007-11-30 20:25:00,98.315,98.315,98.295,98.31,746400000.0
2007-11-30 20:26:00,98.305,98.315,98.295,98.31,893999995.0
2007-11-30 20:27:00,98.31,98.335,98.31,98.33,397100000.0
2007-11-30 20:28:00,98.32,98.365,98.32,98.355,1037300006.0
2007-11-30 20:29:00,98.355,98.405,98.355,98.395,1247300025.0
2007-11-30 20:30:00,98.395,98.405,98.385,98.405,765699986.0
2007-11-30 20:31:00,98.405,98.455,98.395,98.455,821899992.0
2007-11-30 20:32:00,98.455,98.475,98.405,98.41,1297500010.0
2007-11-30 20:33:00,98.41,98.41,98.375,98.375,734600000.0
2007-11-30 20:34:00,98.38,98.41,98.37,98.4,1432399997.0
2007-11-30 20:35:00,98.41,98.41,98.39,98.395,1516400021.0
2007-11-30 20:36:00,98.395,98.43,98.39,98.405,297400000.0
2007-11-30 20:37:00,98.405,98.405,98.375,98.38,184400000.0
2007-11-30 20:38:00,98.38,98.38,98.365,98.38,898900010.0
2007-11-30 20:39:00,98.38,98.4,98.38,98.38,145200000.0
2007-11-30 20:40:00,98.38,98.395,98.37,98.395,125400000.0
2007-11-30 20:41:00,98.395,98.41,98.365,98.365,414000001.0
2007-11-30 20:42:00,98.355,98.365,98.335,98.355,1145700007.0
2007-11-30 20:43:00,98.27,98.27,98.24,98.25,583800000.0
2007-11-30 20:44:00,98.24,98.26,98.24,98.25,583800000.0
2007-11-30 20:45:00,98.36,98.36,98.35,98.35,583800000.0
2007-11-30 20:46:00,98.35,98.365,98.345,98.355,922100000.0
2007-11-30 20:47:00,98.355,98.365,98.345,98.345,707399998.0
2007-11-30 20:48:00,98.345,98.365,98.345,98.36,968900001.0
2007-11-30 20:49:00,98.36,98.38,98.36,98.38,231800000.0
2007-11-30 20:50:00,98.38,98.38,98.345,98.365,611800003.0
2007-11-30 20:51:00,98.365,98.38,98.335,98.345,502600001.0
2007-11-30 20:52:00,98.345,98.355,98.345,98.355,106200000.0
2007-11-30 20:53:00,98.355,98.355,98.335,98.35,594000002.0
2007-11-30 20:54:00,98.35,98.35,98.325,98.34,913200000.0
2007-11-30 20:55:00,98.34,98.345,98.32,98.34,570300002.0
2007-11-30 20:56:00,98.34,98.34,98.325,98.335,915399993.0
2007-11-30 20:57:00,98.335,98.34,98.325,98.335,381400002.0
2007-11-30 20:58:00,98.34,98.35,98.335,98.34,981500000.0
2007-11-30 20:59:00,98.335,98.345,98.325,98.335,802799997.0
2007-11-30 21:00:00,98.335,98.335,98.265,98.295,761900002.0
2007-11-30 21:01:00,98.295,98.31,98.28,98.31,1145300000.0
2007-11-30 21:02:00,98.31,98.32,98.275,98.275,871000017.0
2007-11-30 21:03:00,98.275,98.28,98.215,98.22,988399997.0
2007-11-30 21:04:00,98.22,98.22,98.135,98.14,1101400008.0
2007-11-30 21:05:00,98.14,98.17,98.115,98.155,704100001.0
2007-11-30 21:06:00,98.155,98.175,98.135,98.175,663400005.0
2007-11-30 21:07:00,98.175,98.195,98.165,98.195,779500006.0
2007-11-30 21:08:00,98.195,98.245,98.195,98.235,607600000.0
2007-11-30 21:09:00,98.235,98.255,98.225,98.24,635000001.0
2007-11-30 21:10:00,98.24,98.255,98.24,98.255,433600000.0
2007-11-30 21:11:00,98.255,98.265,98.235,98.25,830199999.0
2007-11-30 21:12:00,98.25,98.255,98.24,98.25,908300000.0
2007-11-30 21:13:00,98.25,98.285,98.245,98.285,1319799999.0
2007-11-30 21:14:00,98.285,98.29,98.255,98.265,1424599998.0
2007-11-30 21:15:00,98.265,98.275,98.255,98.265,830800001.0
2007-11-30 21:16:00,98.265,98.275,98.26,98.26,325600000.0
2007-11-30 21:17:00,98.26,98.26,98.235,98.245,1177000018.0
2007-11-30 21:18:00,98.245,98.28,98.235,98.265,738400003.0
2007-11-30 21:19:00,98.27,98.31,98.265,98.305,663600000.0
2007-11-30 21:20:00,98.305,98.305,98.255,98.26,1635700053.0
2007-11-30 21:21:00,98.255,98.265,98.24,98.245,1843200019.0
2007-11-30 21:22:00,98.25,98.25,98.235,98.245,1788599990.0
2007-11-30 21:23:00,98.245,98.265,98.225,98.255,714100005.0
2007-11-30 21:24:00,98.255,98.28,98.245,98.255,1318900005.0
2007-11-30 21:25:00,98.255,98.275,98.245,98.255,479100000.0
2007-11-30 21:26:00,98.255,98.26,98.235,98.24,210400000.0
2007-11-30 21:27:00,98.23,98.235,98.155,98.195,842600009.0
2007-11-30 21:28:00,98.18,98.215,98.18,98.205,1130900008.0
2007-11-30 21:29:00,98.205,98.22,98.205,98.215,397200000.0
2007-11-30 21:30:00,98.215,98.235,98.215,98.235,1461200000.0
2007-11-30 21:31:00,98.235,98.24,98.205,98.215,1279100002.0
2007-11-30 21:32:00,98.205,98.23,98.165,98.185,1274800012.0
2007-11-30 21:33:00,98.185,98.205,98.185,98.195,601000004.0
2007-11-30 21:34:00,98.195,98.215,98.195,98.205,785000001.0
2007-11-30 21:35:00,98.205,98.225,98.195,98.195,1056599997.0
2007-11-30 21:36:00,98.195,98.215,98.195,98.205,1201499998.0
2007-11-30 21:37:00,98.205,98.21,98.19,98.19,614800002.0
2007-11-30 21:38:00,98.19,98.255,98.19,98.215,502600000.0
2007-11-30 21:39:00,98.215,98.235,98.205,98.235,801000000.0
2007-11-30 21:40:00,98.235,98.255,98.23,98.255,564600000.0
2007-11-30 21:41:00,98.255,98.275,98.245,98.245,328100000.0
2007-11-30 21:42:00,98.255,98.28,98.25,98.27,1116300006.0
2007-11-30 21:43:00,98.27,98.285,98.245,98.255,1585400002.0
2007-11-30 21:44:00,98.255,98.255,98.24,98.25,1372200002.0
2007-11-30 21:45:00,98.25,98.255,98.245,98.245,1158800001.0
2007-11-30 21:46:00,98.245,98.25,98.185,98.215,1558700018.0
2007-11-30 21:47:00,98.225,98.265,98.215,98.235,994700008.0
2007-11-30 21:48:00,98.235,98.255,98.215,98.235,538200002.0
2007-11-30 21:49:00,98.235,98.24,98.21,98.22,391400000.0
2007-11-30 21:50:00,98.22,98.225,98.155,98.18,1058000006.0
2007-11-30 21:51:00,98.165,98.19,98.145,98.155,1276900012.0
2007-11-30 21:52:00,98.155,98.165,98.13,98.135,513000000.0
2007-11-30 21:53:00,98.145,98.175,98.135,98.17,919999994.0
2007-11-30 21:54:00,98.17,98.175,98.155,98.17,513600000.0
2007-11-30 21:55:00,98.17,98.185,98.17,98.175,428200000.0
2007-11-30 21:56:00,98.175,98.24,98.155,98.24,1287100019.0
2007-11-30 21:57:00,98.235,98.25,98.225,98.235,1959400008.0
2007-11-30 21:58:00,98.235,98.25,98.22,98.245,1624200020.0
2007-11-30 21:59:00,98.245,98.285,98.245,98.255,1200600007.0
2007-11-30 22:00:00,98.255,98.295,98.23,98.265,1628200005.0
2007-11-30 22:01:00,98.265,98.275,98.225,98.235,1217799998.0
2007-11-30 22:02:00,98.235,98.25,98.22,98.24,1006699999.0
2007-11-30 22:03:00,98.24,98.25,98.225,98.225,331800000.0
2007-11-30 22:04:00,98.225,98.235,98.205,98.21,1262299983.0
2007-11-30 22:05:00,98.205,98.22,98.165,98.165,684299989.0
2007-11-30 22:06:00,98.165,98.195,98.145,98.185,1326099988.0
2007-11-30 22:07:00,98.185,98.19,98.16,98.17,526700003.0
2007-11-30 22:08:00,98.175,98.185,98.16,98.16,441700000.0
2007-11-30 22:09:00,98.16,98.17,98.155,98.155,795400000.0
2007-11-30 22:10:00,98.155,98.185,98.14,98.145,1221899993.0
2007-11-30 22:11:00,98.145,98.145,98.075,98.09,759499999.0
2007-11-30 22:12:00,98.095,98.165,98.095,98.15,1118600000.0
2007-11-30 22:13:00,98.15,98.155,98.125,98.145,2089199997.0
2007-11-30 22:14:00,98.145,98.155,98.13,98.145,702600000.0
2007-11-30 22:15:00,98.145,98.145,98.095,98.105,704000000.0
2007-11-30 22:16:00,98.105,98.155,98.1,98.14,554800000.0
2007-11-30 22:17:00,98.14,98.165,98.135,98.165,70800000.0
2007-11-30 22:18:00,98.165,98.165,98.135,98.16,1778400036.0
2007-11-30 22:19:00,98.16,98.19,98.155,98.175,732000000.0
2007-11-30 22:20:00,98.175,98.215,98.175,98.2,457600000.0
2007-11-30 22:21:00,98.205,98.225,98.195,98.225,457000000.0
2007-11-30 22:22:00,98.225,98.255,98.205,98.255,735399997.0
2007-11-30 22:23:00,98.255,98.255,98.205,98.205,826399984.0
2007-11-30 22:24:00,98.205,98.235,98.19,98.215,734100000.0
2007-11-30 22:25:00,98.215,98.23,98.185,98.2,662300000.0
2007-11-30 22:26:00,98.2,98.225,98.2,98.215,1078300000.0
2007-11-30 22:27:00,98.215,98.22,98.195,98.205,1374400000.0
2007-11-30 22:28:00,98.205,98.225,98.205,98.215,650400000.0
2007-11-30 22:29:00,98.215,98.235,98.19,98.195,404600000.0
2007-11-30 22:30:00,98.195,98.225,98.195,98.215,888000000.0
2007-11-30 22:31:00,98.215,98.215,98.195,98.205,676599993.0
2007-11-30 22:32:00,98.205,98.205,98.155,98.155,483100000.0
2007-11-30 22:33:00,98.155,98.16,98.12,98.125,455400000.0
2007-11-30 22:34:00,98.125,98.145,98.095,98.105,1068699999.0
2007-11-30 22:35:00,98.105,98.13,98.105,98.125,472200000.0
2007-11-30 22:36:00,98.125,98.125,98.105,98.115,1089700000.0
2007-11-30 22:37:00,98.115,98.16,98.115,98.155,1232199982.0
2007-11-30 22:38:00,98.15,98.16,98.115,98.115,1157500015.0
2007-11-30 22:39:00,98.115,98.125,98.105,98.105,918000000.0
2007-11-30 22:40:00,98.105,98.135,98.095,98.115,775900000.0
2007-11-30 22:41:00,98.115,98.155,98.1,98.145,724000000.0
2007-11-30 22:42:00,98.145,98.165,98.13,98.15,553600000.0
2007-11-30 22:43:00,98.15,98.165,98.14,98.165,812600001.0
2007-11-30 22:44:00,98.165,98.175,98.135,98.145,1155200008.0
2007-11-30 22:45:00,98.14,98.15,98.115,98.125,600699997.0
2007-11-30 22:46:00,98.125,98.135,98.085,98.095,1490100008.0
2007-11-30 22:47:00,98.095,98.105,98.09,98.09,512199999.0
2007-11-30 22:48:00,98.095,98.11,98.075,98.08,975800012.0
2007-11-30 22:49:00,98.08,98.085,98.03,98.03,406599999.0
2007-11-30 22:50:00,98.035,98.06,98.025,98.055,1217800000.0
2007-11-30 22:51:00,98.055,98.085,98.045,98.08,1380599992.0
2007-11-30 22:52:00,98.08,98.095,98.075,98.095,1201199993.0
2007-11-30 22:53:00,98.095,98.11,98.075,98.075,782800000.0
2007-11-30 22:54:00,98.075,98.095,98.055,98.07,1464700007.0
2007-11-30 22:55:00,98.075,98.105,98.065,98.105,969700000.0
2007-11-30 22:56:00,98.105,98.115,98.08,98.095,1046799998.0
2007-11-30 22:57:00,98.1,98.11,98.09,98.105,1333999996.0
2007-11-30 22:58:00,98.105,98.105,98.085,98.095,1153799998.0
2007-11-30 22:59:00,98.095,98.11,98.085,98.095,1511499971.0
2007-11-30 23:00:00,98.105,98.105,98.075,98.095,1599200011.0
2007-11-30 23:01:00,98.076,98.1,98.072,98.078,1903400001.0
2007-11-30 23:02:00,98.065,98.084,98.058,98.076,1839400000.0
2007-11-30 23:03:00,98.071,98.09,98.066,98.09,1949800001.0
2007-11-30 23:04:00,98.094,98.098,98.075,98.078,1913200003.0
2007-11-30 23:05:00,98.077,98.104,98.074,98.096,1829200003.0
2007-11-30 23:06:00,98.109,98.13,98.103,98.105,1858200002.0
2007-11-30 23:07:00,98.108,98.146,98.108,98.134,1812800003.0
2007-11-30 23:08:00,98.138,98.139,98.113,98.13,1920000001.0
2007-11-30 23:09:00,98.13,98.155,98.121,98.15,1936300004.0
2007-11-30 23:10:00,98.146,98.166,98.123,98.14,1926400002.0
2007-11-30 23:11:00,98.133,98.15,98.119,98.15,1813800003.0
2007-11-30 23:12:00,98.149,98.17,98.143,98.168,1801900003.0
2007-11-30 23:13:00,98.173,98.179,98.16,98.168,1812899997.0
2007-11-30 23:14:00,98.163,98.178,98.159,98.172,1989800004.0
2007-11-30 23:15:00,98.17,98.182,98.165,98.168,1983100003.0
2007-11-30 23:16:00,98.164,98.179,98.153,98.167,1928000008.0
2007-11-30 23:17:00,98.178,98.192,98.169,98.173,1824200002.0
2007-11-30 23:18:00,98.17,98.188,98.164,98.171,1952700001.0
2007-11-30 23:19:00,98.167,98.18,98.156,98.156,1972200000.0
2007-11-30 23:20:00,98.153,98.168,98.141,98.157,2042700002.0
2007-11-30 23:21:00,98.16,98.172,98.148,98.17,1840799995.0
2007-11-30 23:22:00,98.173,98.194,98.161,98.17,1988399999.0
2007-11-30 23:23:00,98.165,98.179,98.152,98.168,1844099998.0
2007-11-30 23:24:00,98.172,98.182,98.156,98.163,1917600008.0
2007-11-30 23:25:00,98.168,98.195,98.166,98.189,1989200003.0
2007-11-30 23:26:00,98.183,98.2,98.168,98.168,1817200000.0
2007-11-30 23:27:00,98.169,98.199,98.169,98.177,1983600003.0
2007-11-30 23:28:00,98.178,98.188,98.155,98.176,1924200001.0
2007-11-30 23:29:00,98.19,98.218,98.19,98.214,1724400003.0
2007-11-30 23:30:00,98.213,98.218,98.188,98.188,1778000002.0
2007-11-30 23:31:00,98.179,98.189,98.155,98.155,1680999998.0
2007-11-30 23:32:00,98.153,98.181,98.153,98.166,1872900000.0
2007-11-30 23:33:00,98.165,98.165,98.145,98.156,1951000000.0
2007-11-30 23:34:00,98.148,98.158,98.139,98.152,1832899996.0
2007-11-30 23:35:00,98.15,98.164,98.146,98.153,1793600006.0
2007-11-30 23:36:00,98.153,98.162,98.148,98.15,1783700001.0
2007-11-30 23:37:00,98.142,98.158,98.14,98.145,2143100002.0
2007-11-30 23:38:00,98.144,98.15,98.134,98.137,1851099999.0
2007-11-30 23:39:00,98.139,98.172,98.133,98.169,1933900001.0
2007-11-30 23:40:00,98.162,98.182,98.145,98.175,1873600002.0
2007-11-30 23:41:00,98.17,98.182,98.153,98.161,1714900001.0
2007-11-30 23:42:00,98.173,98.192,98.167,98.182,1995800005.0
2007-11-30 23:43:00,98.18,98.18,98.157,98.175,1914799998.0
2007-11-30 23:44:00,98.17,98.194,98.161,98.175,1894500002.0
2007-11-30 23:45:00,98.16,98.172,98.143,98.17,1803500003.0
2007-11-30 23:46:00,98.174,98.189,98.164,98.186,1957899997.0
2007-11-30 23:47:00,98.19,98.2,98.183,98.186,2021000001.0
2007-11-30 23:48:00,98.188,98.194,98.173,98.18,1913199996.0
2007-11-30 23:49:00,98.183,98.21,98.168,98.192,1899900002.0
2007-11-30 23:50:00,98.189,98.213,98.177,98.177,1594000002.0
2007-11-30 23:51:00,98.206,98.214,98.191,98.21,1979400007.0
2007-11-30 23:52:00,98.21,98.213,98.173,98.193,1782700001.0
2007-11-30 23:53:00,98.196,98.205,98.176,98.199,1955199997.0
2007-11-30 23:55:00,98.23,98.249,98.227,98.245,2101199999.0
2007-11-30 23:56:00,98.255,98.268,98.241,98.262,2112200002.0
2007-11-30 23:57:00,98.26,98.26,98.234,98.24,1886900002.0
2007-11-30 23:58:00,98.232,98.24,98.206,98.208,1733699999.0
2007-11-30 23:59:00,98.203,98.218,98.192,98.195,1891000006.0
2007-12-03 00:00:00,98.14,98.189,98.128,98.128,1799599998.0
2007-12-03 00:01:00,98.14,98.16,98.14,98.14,56300000.0
2007-12-03 00:02:00,98.14,98.15,98.14,98.15,40400000.0
2007-12-03 00:03:00,98.15,98.16,98.15,98.15,56200000.0
2007-12-03 00:04:00,98.14,98.16,98.14,98.15,63000000.0
2007-12-03 00:05:00,98.16,98.16,98.13,98.15,90000000.0
2007-12-03 00:06:00,98.15,98.15,98.14,98.14,20200000.0
2007-12-03 00:07:00,98.12,98.12,98.11,98.12,48800000.0
2007-12-03 00:08:00,98.12,98.12,98.11,98.12,31100000.0
2007-12-03 00:09:00,98.11,98.11,98.11,98.11,27000000.0
2007-12-03 00:10:00,98.11,98.12,98.1,98.11,90000000.0
2007-12-03 00:11:00,98.11,98.11,98.06,98.06,135000000.0
2007-12-03 00:12:00,98.04,98.07,98.04,98.06,140700000.0
2007-12-03 00:13:00,98.05,98.08,98.04,98.06,101300000.0
2007-12-03 00:14:00,98.06,98.06,98.06,98.06,11900000.0
2007-12-03 00:15:00,98.07,98.07,98.07,98.07,27000000.0
2007-12-03 00:16:00,98.06,98.06,98.04,98.05,106700000.0
2007-12-03 00:17:00,98.04,98.07,98.04,98.06,73300000.0
2007-12-03 00:18:00,98.06,98.07,98.05,98.06,94400000.0
2007-12-03 00:19:00,98.07,98.07,98.05,98.06,143800000.0
2007-12-03 00:20:00,98.06,98.07,98.06,98.07,61600000.0
2007-12-03 00:21:00,98.07,98.09,98.07,98.09,94000000.0
2007-12-03 00:22:00,98.09,98.1,98.07,98.08,63300000.0
2007-12-03 00:23:00,98.08,98.08,98.08,98.08,35600000.0
2007-12-03 00:24:00,98.1,98.11,98.08,98.11,71200000.0
2007-12-03 00:25:00,98.11,98.13,98.09,98.12,94200000.0
2007-12-03 00:26:00,98.11,98.12,98.08,98.11,160200000.0
2007-12-03 00:27:00,98.11,98.12,98.11,98.11,124600000.0
2007-12-03 00:28:00,98.11,98.11,98.11,98.11,14300000.0
2007-12-03 00:29:00,98.12,98.13,98.12,98.12,115000000.0
2007-12-03 00:30:00,98.12,98.13,98.085,98.1,115000000.0
2007-12-03 00:31:00,98.13,98.14,98.13,98.135,128300000.0
2007-12-03 00:32:00,98.135,98.165,98.11,98.165,540400000.0
2007-12-03 00:33:00,98.17,98.17,98.145,98.17,65000000.0
2007-12-03 00:34:00,98.17,98.185,98.165,98.185,437100000.0
2007-12-03 00:35:00,98.185,98.195,98.165,98.185,807300000.0
2007-12-03 00:36:00,98.165,98.195,98.165,98.185,116100000.0
2007-12-03 00:37:00,98.185,98.215,98.165,98.215,282400000.0
2007-12-03 00:38:00,98.215,98.22,98.195,98.195,28000000.0
2007-12-03 00:39:00,98.195,98.215,98.165,98.165,316600000.0
2007-12-03 00:40:00,98.185,98.205,98.165,98.195,93600000.0
2007-12-03 00:41:00,98.195,98.2,98.185,98.185,187600000.0
2007-12-03 00:42:00,98.185,98.185,98.175,98.185,335300000.0
2007-12-03 00:43:00,98.185,98.185,98.175,98.175,96900000.0
2007-12-03 00:44:00,98.175,98.18,98.17,98.18,24100000.0
2007-12-03 00:45:00,98.175,98.18,98.175,98.18,19200000.0
2007-12-03 00:46:00,98.18,98.185,98.165,98.165,76000000.0
2007-12-03 00:47:00,98.165,98.17,98.165,98.17,80800000.0
2007-12-03 00:48:00,98.165,98.165,98.155,98.165,87200000.0
2007-12-03 00:49:00,98.17,98.17,98.165,98.17,28000000.0
2007-12-03 00:50:00,98.17,98.18,98.16,98.18,21700000.0
2007-12-03 00:51:00,98.17,98.17,98.145,98.155,137100000.0
2007-12-03 00:52:00,98.165,98.17,98.135,98.16,86900000.0
2007-12-03 00:53:00,98.16,98.17,98.145,98.165,63400000.0
2007-12-03 00:54:00,98.165,98.175,98.145,98.165,170100000.0
2007-12-03 00:55:00,98.165,98.175,98.145,98.165,281600000.0
2007-12-03 00:56:00,98.175,98.175,98.165,98.175,121600000.0
2007-12-03 00:57:00,98.18,98.185,98.165,98.165,166600000.0
2007-12-03 00:58:00,98.175,98.195,98.145,98.175,356600000.0
2007-12-03 00:59:00,98.175,98.19,98.165,98.165,171700000.0
2007-12-03 01:00:00,98.165,98.175,98.13,98.135,387300000.0
2007-12-03 01:01:00,98.155,98.155,98.135,98.145,152800000.0
2007-12-03 01:02:00,98.145,98.145,98.115,98.145,197400000.0
2007-12-03 01:03:00,98.145,98.145,98.115,98.135,99800000.0
2007-12-03 01:04:00,98.135,98.145,98.085,98.095,334000000.0
2007-12-03 01:05:00,98.095,98.115,98.075,98.105,269200000.0
2007-12-03 01:06:00,98.105,98.12,98.105,98.105,356000000.0
2007-12-03 01:07:00,98.105,98.115,98.085,98.105,535100000.0
2007-12-03 01:08:00,98.105,98.105,98.07,98.085,354100000.0
2007-12-03 01:09:00,98.085,98.1,98.075,98.085,157600000.0
2007-12-03 01:10:00,98.085,98.09,98.085,98.085,114400000.0
2007-12-03 01:11:00,98.085,98.115,98.085,98.115,418200000.0
2007-12-03 01:12:00,98.115,98.12,98.095,98.105,109500000.0
2007-12-03 01:13:00,98.105,98.135,98.09,98.115,215100000.0
2007-12-03 01:14:00,98.115,98.125,98.11,98.12,399200001.0
2007-12-03 01:15:00,98.12,98.12,98.11,98.11,549600006.0
2007-12-03 01:16:00,98.12,98.135,98.115,98.135,350600000.0
2007-12-03 01:17:00,98.135,98.135,98.12,98.12,197100003.0
2007-12-03 01:18:00,98.12,98.12,98.095,98.095,438099995.0
2007-12-03 01:19:00,98.095,98.095,98.08,98.085,460600004.0
2007-12-03 01:20:00,98.085,98.09,98.085,98.09,375200000.0
2007-12-03 01:21:00,98.085,98.095,98.055,98.055,1039900001.0
2007-12-03 01:22:00,98.065,98.085,98.055,98.075,854300004.0
2007-12-03 01:23:00,98.075,98.09,98.075,98.075,127000001.0
2007-12-03 01:24:00,98.07,98.11,98.07,98.09,356800000.0
2007-12-03 01:25:00,98.095,98.115,98.095,98.105,261400000.0
2007-12-03 01:26:00,98.11,98.115,98.105,98.115,147200000.0
2007-12-03 01:27:00,98.115,98.115,98.105,98.115,309500000.0
2007-12-03 01:28:00,98.115,98.115,98.1,98.115,265700000.0
2007-12-03 01:29:00,98.115,98.115,98.115,98.115,94400000.0
2007-12-03 01:30:00,98.115,98.125,98.115,98.125,220000002.0
2007-12-03 01:31:00,98.125,98.14,98.125,98.125,108000000.0
2007-12-03 01:32:00,98.125,98.14,98.12,98.12,56800000.0
2007-12-03 01:33:00,98.13,98.13,98.115,98.12,325600001.0
2007-12-03 01:34:00,98.12,98.14,98.115,98.13,135799998.0
2007-12-03 01:35:00,98.13,98.14,98.125,98.125,208900000.0
2007-12-03 01:36:00,98.125,98.13,98.115,98.12,189300000.0
2007-12-03 01:37:00,98.12,98.125,98.11,98.125,172399998.0
2007-12-03 01:38:00,98.125,98.125,98.095,98.115,822200007.0
2007-12-03 01:39:00,98.115,98.125,98.11,98.12,575000000.0
2007-12-03 01:40:00,98.125,98.16,98.125,98.145,544699997.0
2007-12-03 01:41:00,98.145,98.16,98.125,98.155,359300002.0
2007-12-03 01:42:00,98.145,98.155,98.125,98.135,314200000.0
2007-12-03 01:43:00,98.125,98.165,98.125,98.135,425800000.0
2007-12-03 01:44:00,98.135,98.145,98.135,98.145,350300000.0
2007-12-03 01:45:00,98.145,98.165,98.145,98.155,451000000.0
2007-12-03 01:46:00,98.15,98.165,98.135,98.165,485600000.0
2007-12-03 01:47:00,98.165,98.175,98.15,98.175,742199997.0
2007-12-03 01:48:00,98.175,98.245,98.175,98.245,790600000.0
2007-12-03 01:49:00,98.245,98.26,98.235,98.25,875400002.0
2007-12-03 01:50:00,98.26,98.26,98.19,98.19,468700003.0
2007-12-03 01:51:00,98.19,98.205,98.175,98.195,1609000006.0
2007-12-03 01:52:00,98.195,98.205,98.175,98.195,830700003.0
2007-12-03 01:53:00,98.195,98.215,98.18,98.195,981600000.0
2007-12-03 01:54:00,98.2,98.205,98.185,98.185,576800001.0
2007-12-03 01:55:00,98.19,98.205,98.18,98.195,746000001.0
2007-12-03 01:56:00,98.185,98.195,98.175,98.195,296399997.0
2007-12-03 01:57:00,98.195,98.195,98.185,98.19,496299998.0
2007-12-03 01:58:00,98.185,98.195,98.185,98.195,380800000.0
2007-12-03 01:59:00,98.195,98.215,98.185,98.215,519499999.0
2007-12-03 02:00:00,98.21,98.215,98.2,98.215,598100000.0
2007-12-03 02:01:00,98.215,98.215,98.205,98.215,278600000.0
2007-12-03 02:02:00,98.215,98.215,98.195,98.2,573199999.0
2007-12-03 02:03:00,98.205,98.22,98.2,98.22,354900000.0
2007-12-03 02:04:00,98.215,98.22,98.21,98.22,228200000.0
2007-12-03 02:05:00,98.22,98.235,98.22,98.225,248600000.0
2007-12-03 02:06:00,98.225,98.24,98.225,98.23,338500000.0
2007-12-03 02:07:00,98.23,98.235,98.215,98.235,472099998.0
2007-12-03 02:08:00,98.23,98.235,98.22,98.235,364500000.0
2007-12-03 02:09:00,98.235,98.24,98.215,98.235,310499997.0
2007-12-03 02:10:00,98.235,98.245,98.225,98.24,492499999.0
2007-12-03 02:11:00,98.24,98.25,98.215,98.215,845799996.0
2007-12-03 02:12:00,98.215,98.235,98.205,98.225,732699996.0
2007-12-03 02:13:00,98.225,98.265,98.205,98.245,1189500002.0
2007-12-03 02:14:00,98.245,98.255,98.225,98.24,461199994.0
2007-12-03 02:15:00,98.24,98.245,98.215,98.225,1190499987.0
2007-12-03 02:16:00,98.225,98.235,98.215,98.235,495600007.0
2007-12-03 02:17:00,98.235,98.245,98.205,98.245,697299999.0
2007-12-03 02:18:00,98.245,98.255,98.215,98.24,608899998.0
2007-12-03 02:19:00,98.245,98.245,98.225,98.23,696299996.0
2007-12-03 02:20:00,98.23,98.245,98.23,98.24,667099998.0
2007-12-03 02:21:00,98.24,98.25,98.225,98.225,1184499999.0
2007-12-03 02:22:00,98.225,98.235,98.2,98.215,1380499989.0
2007-12-03 02:23:00,98.215,98.235,98.205,98.225,632099998.0
2007-12-03 02:24:00,98.225,98.225,98.205,98.205,413800000.0
2007-12-03 02:25:00,98.205,98.225,98.195,98.225,420700000.0
2007-12-03 02:26:00,98.225,98.225,98.2,98.205,738600002.0
2007-12-03 02:27:00,98.205,98.22,98.205,98.21,506200002.0
2007-12-03 02:28:00,98.205,98.215,98.195,98.205,853500001.0
2007-12-03 02:29:00,98.2,98.205,98.185,98.195,827499985.0
2007-12-03 02:30:00,98.195,98.22,98.175,98.195,1133199999.0
2007-12-03 02:31:00,98.195,98.215,98.175,98.205,1262299999.0
2007-12-03 02:32:00,98.205,98.205,98.195,98.195,506400000.0
2007-12-03 02:33:00,98.195,98.205,98.175,98.185,900100004.0
2007-12-03 02:34:00,98.185,98.185,98.16,98.165,1036300004.0
2007-12-03 02:35:00,98.165,98.165,98.125,98.125,1217200000.0
2007-12-03 02:36:00,98.125,98.135,98.105,98.105,1296899994.0
2007-12-03 02:37:00,98.105,98.105,98.035,98.04,1838700003.0
2007-12-03 02:38:00,98.04,98.045,97.995,97.995,1255100001.0
2007-12-03 02:39:00,97.995,98.045,97.995,98.035,1204200003.0
2007-12-03 02:40:00,98.035,98.035,98.0,98.025,1339900007.0
2007-12-03 02:41:00,98.025,98.025,97.97,97.985,1510399999.0
2007-12-03 02:42:00,97.985,98.0,97.975,97.985,1528000000.0
2007-12-03 02:43:00,97.985,97.995,97.965,97.985,1795199998.0
2007-12-03 02:44:00,97.995,98.005,97.985,98.005,1442800000.0
2007-12-03 02:45:00,98.005,98.025,98.0,98.015,1000100007.0
2007-12-03 02:46:00,98.015,98.06,98.015,98.025,1547600006.0
2007-12-03 02:47:00,98.03,98.045,98.015,98.045,880500008.0
2007-12-03 02:48:00,98.045,98.065,98.04,98.055,626400000.0
2007-12-03 02:49:00,98.055,98.065,98.025,98.035,683400000.0
2007-12-03 02:50:00,98.04,98.065,98.025,98.04,983000002.0
2007-12-03 02:51:00,98.04,98.065,98.035,98.055,1041300001.0
2007-12-03 02:52:00,98.065,98.075,98.055,98.07,1110900001.0
2007-12-03 02:53:00,98.07,98.085,98.055,98.065,1387699997.0
2007-12-03 02:54:00,98.055,98.085,98.055,98.085,999600004.0
2007-12-03 02:55:00,98.09,98.09,98.065,98.075,846500000.0
2007-12-03 02:56:00,98.08,98.08,98.075,98.075,440000000.0
2007-12-03 02:57:00,98.075,98.09,98.065,98.085,1175999998.0
2007-12-03 02:58:00,98.085,98.09,98.08,98.09,760800000.0
2007-12-03 02:59:00,98.09,98.105,98.085,98.09,984800000.0
2007-12-03 03:00:00,98.09,98.095,98.075,98.095,1344000010.0
2007-12-03 03:01:00,98.095,98.105,98.055,98.055,982000001.0
2007-12-03 03:02:00,98.055,98.06,98.03,98.04,1130300004.0
2007-12-03 03:03:00,98.04,98.045,98.005,98.015,529600000.0
2007-12-03 03:04:00,98.015,98.035,97.995,98.015,740600000.0
2007-12-03 03:05:00,98.015,98.015,98.005,98.015,935200000.0
2007-12-03 03:06:00,98.01,98.035,97.995,98.025,764300003.0
2007-12-03 03:07:00,98.025,98.035,97.985,97.985,1132200000.0
2007-12-03 03:08:00,97.985,97.985,97.96,97.985,909700001.0
2007-12-03 03:09:00,97.985,98.025,97.985,98.005,1136500006.0
2007-12-03 03:10:00,98.0,98.015,97.985,98.015,609199996.0
2007-12-03 03:11:00,98.015,98.015,97.995,98.005,728800000.0
2007-12-03 03:12:00,98.005,98.015,97.985,97.985,501200000.0
2007-12-03 03:13:00,97.985,97.995,97.975,97.985,993400008.0
2007-12-03 03:14:00,97.985,97.995,97.975,97.98,822700018.0
2007-12-03 03:15:00,97.975,97.985,97.945,97.965,1959000015.0
2007-12-03 03:16:00,97.965,97.995,97.965,97.99,1133599997.0
2007-12-03 03:17:00,97.99,97.995,97.98,97.99,1046699989.0
2007-12-03 03:18:00,97.99,98.005,97.965,97.985,1707500004.0
2007-12-03 03:19:00,97.975,98.0,97.975,97.995,1126200011.0
2007-12-03 03:20:00,97.995,98.01,97.99,98.005,699400003.0
2007-12-03 03:21:00,98.005,98.03,98.005,98.025,621100000.0
2007-12-03 03:22:00,98.025,98.055,98.02,98.055,945699997.0
2007-12-03 03:23:00,98.055,98.075,98.055,98.065,1352399998.0
2007-12-03 03:24:00,98.065,98.08,98.05,98.06,1200399996.0
2007-12-03 03:25:00,98.06,98.06,98.025,98.055,1229699997.0
2007-12-03 03:26:00,98.055,98.055,98.01,98.025,1144800002.0
2007-12-03 03:27:00,98.025,98.035,98.005,98.025,710400002.0
2007-12-03 03:28:00,98.015,98.045,98.015,98.03,890100004.0
2007-12-03 03:29:00,98.03,98.065,98.03,98.065,1342800000.0
2007-12-03 03:30:00,98.065,98.065,98.015,98.025,1347699995.0
2007-12-03 03:31:00,98.025,98.025,97.995,98.005,594100001.0
2007-12-03 03:32:00,98.005,98.045,97.99,98.045,858300000.0
2007-12-03 03:33:00,98.05,98.055,98.045,98.045,417000000.0
2007-12-03 03:34:00,98.045,98.045,98.015,98.035,976800002.0
2007-12-03 03:35:00,98.035,98.07,98.025,98.065,1110400000.0
2007-12-03 03:36:00,98.065,98.09,98.055,98.085,1288900006.0
2007-12-03 03:37:00,98.085,98.085,98.065,98.075,1140999999.0
2007-12-03 03:38:00,98.075,98.075,98.05,98.06,793600003.0
2007-12-03 03:39:00,98.07,98.07,98.035,98.055,1131600007.0
2007-12-03 03:40:00,98.06,98.09,98.055,98.08,999700001.0
2007-12-03 03:41:00,98.08,98.135,98.07,98.125,1131800004.0
2007-12-03 03:42:00,98.115,98.14,98.095,98.115,1479900014.0
2007-12-03 03:43:00,98.11,98.125,98.105,98.115,372100003.0
2007-12-03 03:44:00,98.115,98.125,98.095,98.1,1204100008.0
2007-12-03 03:45:00,98.095,98.115,98.085,98.09,1558500036.0
2007-12-03 03:46:00,98.09,98.09,98.055,98.075,1269000000.0
2007-12-03 03:47:00,98.075,98.085,98.055,98.075,827800008.0
2007-12-03 03:48:00,98.075,98.095,98.055,98.055,998200000.0
2007-12-03 03:49:00,98.055,98.065,98.025,98.045,2085300011.0
2007-12-03 03:50:00,98.045,98.065,98.035,98.045,853500003.0
2007-12-03 03:51:00,98.045,98.065,98.025,98.045,1803100001.0
2007-12-03 03:52:00,98.055,98.055,98.035,98.035,1826100003.0
2007-12-03 03:53:00,98.045,98.105,98.03,98.095,1213999999.0
2007-12-03 03:54:00,98.095,98.105,98.075,98.085,775100002.0
2007-12-03 03:55:00,98.085,98.105,98.075,98.085,699500001.0
2007-12-03 03:56:00,98.085,98.115,98.08,98.09,1154200006.0
2007-12-03 03:57:00,98.085,98.095,98.055,98.07,1045400003.0
2007-12-03 03:58:00,98.065,98.085,98.055,98.08,1170999999.0
2007-12-03 03:59:00,98.085,98.105,98.085,98.095,767600000.0
2007-12-03 04:00:00,98.095,98.105,98.075,98.075,1533300001.0
2007-12-03 04:01:00,98.075,98.095,98.015,98.045,1538700016.0
2007-12-03 04:02:00,98.045,98.055,98.025,98.035,1329599997.0
2007-12-03 04:03:00,98.025,98.035,97.995,98.015,1296100006.0
2007-12-03 04:04:00,98.015,98.025,97.985,97.985,874300004.0
2007-12-03 04:05:00,97.985,98.005,97.975,97.99,712800000.0
2007-12-03 04:06:00,98.005,98.045,97.995,98.025,834200000.0
2007-12-03 04:07:00,98.025,98.045,98.025,98.035,1142500001.0
2007-12-03 04:08:00,98.055,98.055,98.025,98.035,858000005.0
2007-12-03 04:09:00,98.035,98.065,98.035,98.055,1086099996.0
2007-12-03 04:10:00,98.06,98.085,98.045,98.045,1042499999.0
2007-12-03 04:11:00,98.05,98.065,98.05,98.055,1125200000.0
2007-12-03 04:12:00,98.055,98.065,98.045,98.06,708399999.0
2007-12-03 04:13:00,98.06,98.085,98.055,98.075,553100000.0
2007-12-03 04:14:00,98.075,98.095,98.055,98.065,1114799988.0
2007-12-03 04:15:00,98.065,98.075,98.065,98.065,417299999.0
2007-12-03 04:16:00,98.065,98.075,98.045,98.055,592500000.0
2007-12-03 04:17:00,98.055,98.055,98.035,98.055,443100000.0
2007-12-03 04:18:00,98.055,98.065,98.045,98.05,441500000.0
2007-12-03 04:19:00,98.055,98.055,98.045,98.045,320800000.0
2007-12-03 04:20:00,98.045,98.045,98.005,98.025,586499999.0
2007-12-03 04:21:00,98.025,98.025,97.995,98.015,1079399996.0
2007-12-03 04:22:00,98.015,98.025,98.005,98.025,969799989.0
2007-12-03 04:23:00,98.025,98.045,98.015,98.03,427199999.0
2007-12-03 04:24:00,98.03,98.055,98.025,98.055,513800000.0
2007-12-03 04:25:00,98.055,98.055,98.025,98.035,1082299971.0
2007-12-03 04:26:00,98.035,98.055,98.02,98.055,592100000.0
2007-12-03 04:27:00,98.055,98.065,98.045,98.05,302800000.0
2007-12-03 04:28:00,98.05,98.055,98.025,98.04,1376199988.0
2007-12-03 04:29:00,98.04,98.065,98.035,98.045,653699997.0
2007-12-03 04:30:00,98.045,98.075,98.045,98.055,437000000.0
2007-12-03 04:31:00,98.05,98.075,98.045,98.075,537099996.0
2007-12-03 04:32:00,98.075,98.075,98.045,98.045,351500000.0
2007-12-03 04:33:00,98.045,98.055,98.025,98.025,513000000.0
2007-12-03 04:34:00,98.025,98.035,98.02,98.03,997999996.0
2007-12-03 04:35:00,98.03,98.055,98.015,98.055,1080799999.0
2007-12-03 04:36:00,98.06,98.1,98.055,98.095,1599100001.0
2007-12-03 04:37:00,98.095,98.105,98.075,98.085,882199996.0
2007-12-03 04:38:00,98.085,98.085,98.055,98.065,774199990.0
2007-12-03 04:39:00,98.065,98.08,98.04,98.06,1148499999.0
2007-12-03 04:40:00,98.055,98.06,98.035,98.06,1015999996.0
2007-12-03 04:41:00,98.055,98.065,98.035,98.055,342400000.0
2007-12-03 04:42:00,98.055,98.065,98.045,98.045,353599999.0
2007-12-03 04:43:00,98.05,98.055,98.035,98.055,357499999.0
2007-12-03 04:44:00,98.055,98.07,98.035,98.07,708899997.0
2007-12-03 04:45:00,98.07,98.075,98.055,98.055,197600000.0
2007-12-03 04:46:00,98.045,98.07,98.045,98.045,312200000.0
2007-12-03 04:47:00,98.055,98.06,98.035,98.045,632199994.0
2007-12-03 04:48:00,98.045,98.06,98.035,98.045,590599994.0
2007-12-03 04:49:00,98.045,98.06,98.035,98.035,493000000.0
2007-12-03 04:50:00,98.035,98.04,98.015,98.035,637099999.0
2007-12-03 04:51:00,98.035,98.04,98.025,98.035,376699997.0
2007-12-03 04:52:00,98.035,98.04,98.015,98.03,519300001.0
2007-12-03 04:53:00,98.03,98.03,98.005,98.005,378399996.0
2007-12-03 04:54:00,98.005,98.02,98.0,98.02,614199996.0
2007-12-03 04:55:00,98.02,98.02,98.005,98.015,301799995.0
2007-12-03 04:56:00,98.015,98.025,98.0,98.025,526299996.0
2007-12-03 04:57:00,98.015,98.025,98.005,98.005,571999995.0
2007-12-03 04:58:00,98.005,98.02,98.005,98.015,495199997.0
2007-12-03 04:59:00,98.015,98.015,98.01,98.01,438900000.0
2007-12-03 05:00:00,98.01,98.01,98.005,98.01,222400000.0
2007-12-03 05:01:00,98.01,98.01,98.0,98.01,455199995.0
2007-12-03 05:02:00,98.015,98.025,98.005,98.015,697699999.0
2007-12-03 05:03:00,98.015,98.015,97.995,98.01,756100003.0
2007-12-03 05:04:00,98.01,98.015,98.005,98.01,386299995.0
2007-12-03 05:05:00,98.02,98.05,98.015,98.03,530400000.0
2007-12-03 05:06:00,98.03,98.045,98.025,98.045,452799996.0
2007-12-03 05:07:00,98.045,98.06,98.03,98.035,550400000.0
2007-12-03 05:08:00,98.035,98.04,98.025,98.035,582000000.0
2007-12-03 05:09:00,98.045,98.045,98.015,98.025,609200001.0
2007-12-03 05:10:00,98.025,98.045,98.025,98.035,136800000.0
2007-12-03 05:11:00,98.035,98.035,98.025,98.03,55300000.0
2007-12-03 05:12:00,98.025,98.035,98.015,98.015,287900000.0
2007-12-03 05:13:00,98.015,98.025,97.985,97.985,469199997.0
2007-12-03 05:14:00,97.985,97.995,97.975,97.975,796399995.0
2007-12-03 05:15:00,97.985,98.0,97.985,98.0,91500001.0
2007-12-03 05:16:00,98.0,98.0,97.975,97.995,240999999.0
2007-12-03 05:17:00,98.0,98.0,97.965,97.965,334200001.0
2007-12-03 05:18:00,97.975,97.975,97.955,97.965,639299995.0
2007-12-03 05:19:00,97.965,97.985,97.955,97.985,666199998.0
2007-12-03 05:20:00,97.98,97.985,97.955,97.955,340000000.0
2007-12-03 05:21:00,97.955,97.975,97.955,97.975,409400002.0
2007-12-03 05:22:00,97.97,97.99,97.965,97.985,794500010.0
2007-12-03 05:23:00,97.985,98.0,97.975,97.98,840199997.0
2007-12-03 05:24:00,97.985,97.99,97.97,97.975,448900000.0
2007-12-03 05:25:00,97.975,97.99,97.975,97.975,132000000.0
2007-12-03 05:26:00,97.975,98.0,97.965,97.965,701800000.0
2007-12-03 05:27:00,97.965,97.965,97.955,97.965,696900000.0
2007-12-03 05:28:00,97.965,97.965,97.955,97.955,681199999.0
2007-12-03 05:29:00,97.955,97.975,97.945,97.945,501399998.0
2007-12-03 05:30:00,97.955,97.975,97.955,97.975,885699970.0
2007-12-03 05:31:00,97.965,97.985,97.965,97.975,883499993.0
2007-12-03 05:32:00,97.975,97.985,97.975,97.985,554500000.0
2007-12-03 05:33:00,97.985,98.015,97.985,97.995,402200002.0
2007-12-03 05:34:00,97.995,98.015,97.985,97.985,643100000.0
2007-12-03 05:35:00,97.985,98.015,97.985,98.015,436000000.0
2007-12-03 05:36:00,98.015,98.02,98.005,98.015,473800000.0
2007-12-03 05:37:00,98.02,98.035,98.005,98.035,408099996.0
2007-12-03 05:38:00,98.035,98.045,98.025,98.035,1364899982.0
2007-12-03 05:39:00,98.035,98.055,98.035,98.05,245100000.0
2007-12-03 05:40:00,98.055,98.055,98.045,98.055,578299989.0
2007-12-03 05:41:00,98.055,98.065,98.045,98.06,803299988.0
2007-12-03 05:42:00,98.055,98.06,98.045,98.045,504899994.0
2007-12-03 05:43:00,98.045,98.045,98.025,98.035,493599998.0
2007-12-03 05:44:00,98.035,98.065,98.03,98.04,675199999.0
2007-12-03 05:45:00,98.04,98.045,98.035,98.04,594700000.0
2007-12-03 05:46:00,98.04,98.065,98.035,98.045,749500007.0
2007-12-03 05:47:00,98.045,98.045,98.04,98.045,380800000.0
2007-12-03 05:48:00,98.045,98.075,98.035,98.05,825800001.0
2007-12-03 05:49:00,98.05,98.06,98.045,98.055,515100001.0
2007-12-03 05:50:00,98.055,98.065,98.035,98.045,564300000.0
2007-12-03 05:51:00,98.04,98.045,98.035,98.035,590400000.0
2007-12-03 05:52:00,98.035,98.045,98.015,98.02,587599995.0
2007-12-03 05:53:00,98.025,98.025,98.01,98.025,165600000.0
2007-12-03 05:54:00,98.025,98.025,98.005,98.005,684800000.0
2007-12-03 05:55:00,98.015,98.015,97.995,98.01,538599992.0
2007-12-03 05:56:00,97.995,98.01,97.98,97.995,600699998.0
2007-12-03 05:57:00,98.0,98.015,97.985,98.01,996800000.0
2007-12-03 05:58:00,98.01,98.01,97.985,97.985,577700000.0
2007-12-03 05:59:00,97.975,97.99,97.975,97.98,449100005.0
2007-12-03 06:00:00,97.98,97.99,97.965,97.965,356200000.0
2007-12-03 06:01:00,97.975,97.99,97.965,97.99,950399996.0
2007-12-03 06:02:00,97.99,97.99,97.965,97.98,705800000.0
2007-12-03 06:03:00,97.98,98.005,97.975,98.0,507400001.0
2007-12-03 06:04:00,98.0,98.015,97.995,98.01,790099997.0
2007-12-03 06:05:00,98.01,98.025,98.0,98.025,904900000.0
2007-12-03 06:06:00,98.025,98.025,98.005,98.005,495699997.0
2007-12-03 06:07:00,98.015,98.025,98.005,98.015,1114499995.0
2007-12-03 06:08:00,98.015,98.035,98.005,98.025,1177899998.0
2007-12-03 06:09:00,98.025,98.04,98.025,98.04,594400000.0
2007-12-03 06:10:00,98.04,98.05,98.035,98.035,380800000.0
2007-12-03 06:11:00,98.035,98.055,98.035,98.055,1071900019.0
2007-12-03 06:12:00,98.055,98.06,98.045,98.06,597400000.0
2007-12-03 06:13:00,98.06,98.075,98.05,98.065,711999999.0
2007-12-03 06:14:00,98.06,98.065,98.055,98.06,345199998.0
2007-12-03 06:15:00,98.06,98.105,98.06,98.095,857800000.0
2007-12-03 06:16:00,98.095,98.095,98.065,98.08,915800004.0
2007-12-03 06:17:00,98.08,98.095,98.075,98.095,517600000.0
2007-12-03 06:18:00,98.095,98.095,98.075,98.085,568399991.0
2007-12-03 06:19:00,98.08,98.095,98.075,98.09,995599987.0
2007-12-03 06:20:00,98.09,98.09,98.085,98.085,812799996.0
2007-12-03 06:21:00,98.085,98.095,98.085,98.095,502200000.0
2007-12-03 06:22:00,98.095,98.115,98.09,98.095,591400000.0
2007-12-03 06:23:00,98.095,98.105,98.085,98.095,651900000.0
2007-12-03 06:24:00,98.095,98.115,98.095,98.105,283200000.0
2007-12-03 06:25:00,98.105,98.115,98.075,98.085,1085800009.0
2007-12-03 06:26:00,98.085,98.095,98.07,98.07,859499998.0
2007-12-03 06:27:00,98.065,98.075,98.045,98.045,995099997.0
2007-12-03 06:28:00,98.05,98.05,98.035,98.035,685300000.0
2007-12-03 06:29:00,98.04,98.055,98.025,98.035,893799994.0
2007-12-03 06:30:00,98.045,98.055,98.025,98.055,598500000.0
2007-12-03 06:31:00,98.055,98.065,98.035,98.05,616900000.0
2007-12-03 06:32:00,98.055,98.055,98.015,98.02,714699997.0
2007-12-03 06:33:00,98.025,98.055,98.02,98.04,840999992.0
2007-12-03 06:34:00,98.045,98.055,98.025,98.04,708399991.0
2007-12-03 06:35:00,98.04,98.065,98.025,98.03,862500002.0
2007-12-03 06:36:00,98.035,98.055,98.025,98.045,721599997.0
2007-12-03 06:37:00,98.045,98.055,98.035,98.055,423599991.0
2007-12-03 06:38:00,98.055,98.055,98.035,98.035,716399997.0
2007-12-03 06:39:00,98.035,98.05,98.035,98.035,256399995.0
2007-12-03 06:40:00,98.035,98.055,98.035,98.055,1188399994.0
2007-12-03 06:41:00,98.055,98.065,98.055,98.06,1335200007.0
2007-12-03 06:42:00,98.06,98.065,98.055,98.055,636500000.0
2007-12-03 06:43:00,98.06,98.06,98.045,98.06,221199999.0
2007-12-03 06:44:00,98.06,98.06,98.055,98.055,420399994.0
2007-12-03 06:45:00,98.055,98.055,98.025,98.045,787799992.0
2007-12-03 06:46:00,98.035,98.05,98.035,98.035,714099998.0
2007-12-03 06:47:00,98.035,98.045,98.025,98.035,561000000.0
2007-12-03 06:48:00,98.035,98.04,98.03,98.03,384800000.0
2007-12-03 06:49:00,98.03,98.035,98.01,98.015,1071400002.0
2007-12-03 06:50:00,98.015,98.025,98.01,98.025,906800000.0
2007-12-03 06:51:00,98.025,98.025,98.01,98.02,754200000.0
2007-12-03 06:52:00,98.02,98.025,97.995,98.005,1016700000.0
2007-12-03 06:53:00,98.005,98.005,97.985,98.005,497799999.0
2007-12-03 06:54:00,98.005,98.01,97.995,97.995,982399987.0
2007-12-03 06:55:00,97.995,98.005,97.975,97.985,411600000.0
2007-12-03 06:56:00,97.985,97.985,97.965,97.98,1087800004.0
2007-12-03 06:57:00,97.98,97.985,97.945,97.965,878400000.0
2007-12-03 06:58:00,97.965,97.975,97.945,97.975,784299992.0
2007-12-03 06:59:00,97.965,98.005,97.955,97.985,981199986.0
2007-12-03 07:00:00,97.985,97.985,97.945,97.975,704599991.0
2007-12-03 07:01:00,97.985,97.985,97.965,97.985,620900000.0
2007-12-03 07:02:00,97.985,98.005,97.965,98.005,418599999.0
2007-12-03 07:03:00,98.005,98.01,97.995,98.005,631199998.0
2007-12-03 07:04:00,98.005,98.015,97.995,97.995,731199998.0
2007-12-03 07:05:00,97.995,98.01,97.985,97.995,861699986.0
2007-12-03 07:06:00,97.995,98.015,97.995,98.015,1041800000.0
2007-12-03 07:07:00,98.015,98.025,98.005,98.025,1153499979.0
2007-12-03 07:08:00,98.025,98.055,98.025,98.035,854099996.0
2007-12-03 07:09:00,98.035,98.045,98.035,98.045,163499998.0
2007-12-03 07:10:00,98.04,98.055,98.03,98.035,365700001.0
2007-12-03 07:11:00,98.035,98.045,98.025,98.045,474199997.0
2007-12-03 07:12:00,98.055,98.055,98.045,98.055,168800000.0
2007-12-03 07:13:00,98.055,98.065,98.035,98.055,669000001.0
2007-12-03 07:14:00,98.055,98.065,98.045,98.055,293600000.0
2007-12-03 07:15:00,98.05,98.075,98.045,98.075,320900000.0
2007-12-03 07:16:00,98.065,98.075,98.045,98.065,361900000.0
2007-12-03 07:17:00,98.065,98.065,98.04,98.065,522600000.0
2007-12-03 07:18:00,98.065,98.095,98.045,98.095,552099995.0
2007-12-03 07:19:00,98.09,98.115,98.09,98.1,956300000.0
2007-12-03 07:20:00,98.1,98.1,98.08,98.08,337600000.0
2007-12-03 07:21:00,98.08,98.095,98.075,98.075,903499999.0
2007-12-03 07:22:00,98.075,98.085,98.065,98.075,671300000.0
2007-12-03 07:23:00,98.08,98.085,98.07,98.075,221899999.0
2007-12-03 07:24:00,98.075,98.085,98.075,98.085,231300000.0
2007-12-03 07:25:00,98.075,98.115,98.065,98.1,695599995.0
2007-12-03 07:26:00,98.1,98.105,98.07,98.085,801199999.0
2007-12-03 07:27:00,98.085,98.095,98.065,98.075,348399999.0
2007-12-03 07:28:00,98.075,98.075,98.04,98.065,648900000.0
2007-12-03 07:29:00,98.065,98.075,98.045,98.065,351700000.0
2007-12-03 07:30:00,98.065,98.075,98.06,98.075,103100000.0
2007-12-03 07:31:00,98.075,98.075,98.065,98.075,144800000.0
2007-12-03 07:32:00,98.07,98.075,98.06,98.075,161000000.0
2007-12-03 07:33:00,98.075,98.075,98.055,98.065,419099999.0
2007-12-03 07:34:00,98.065,98.075,98.055,98.065,332400000.0
2007-12-03 07:35:00,98.065,98.075,98.065,98.065,87200000.0
2007-12-03 07:36:00,98.065,98.075,98.05,98.075,683900001.0
2007-12-03 07:37:00,98.075,98.085,98.07,98.085,264600000.0
2007-12-03 07:38:00,98.085,98.105,98.085,98.09,646900000.0
2007-12-03 07:39:00,98.095,98.125,98.08,98.105,764199999.0
2007-12-03 07:40:00,98.105,98.115,98.085,98.105,588499999.0
2007-12-03 07:41:00,98.115,98.115,98.085,98.085,609900000.0
2007-12-03 07:42:00,98.085,98.105,98.075,98.085,887099997.0
2007-12-03 07:43:00,98.085,98.095,98.065,98.095,623799999.0
2007-12-03 07:44:00,98.095,98.105,98.075,98.095,573599997.0
2007-12-03 07:45:00,98.095,98.095,98.075,98.08,748399998.0
2007-12-03 07:46:00,98.085,98.085,98.07,98.085,606699994.0
2007-12-03 07:47:00,98.085,98.105,98.085,98.095,1054099991.0
2007-12-03 07:48:00,98.095,98.095,98.075,98.075,283200000.0
2007-12-03 07:49:00,98.075,98.085,98.075,98.075,351900000.0
2007-12-03 07:50:00,98.075,98.075,98.06,98.06,237600000.0
2007-12-03 07:51:00,98.06,98.06,98.035,98.055,1000999998.0
2007-12-03 07:52:00,98.055,98.075,98.045,98.06,1096200001.0
2007-12-03 07:53:00,98.065,98.09,98.06,98.075,1361599996.0
2007-12-03 07:54:00,98.075,98.085,98.065,98.08,610799999.0
2007-12-03 07:55:00,98.08,98.08,98.065,98.075,396099998.0
2007-12-03 07:56:00,98.075,98.085,98.075,98.085,453800000.0
2007-12-03 07:57:00,98.085,98.095,98.035,98.035,554300000.0
2007-12-03 07:58:00,98.045,98.045,98.02,98.045,647200000.0
2007-12-03 07:59:00,98.045,98.105,98.025,98.095,677900000.0
2007-12-03 08:00:00,98.105,98.105,98.055,98.055,1132599991.0
2007-12-03 08:01:00,98.055,98.075,98.015,98.035,921400005.0
2007-12-03 08:02:00,98.035,98.045,98.025,98.045,271100000.0
2007-12-03 08:03:00,98.035,98.045,98.015,98.035,528000001.0
2007-12-03 08:04:00,98.035,98.065,98.025,98.055,608600000.0
2007-12-03 08:05:00,98.055,98.055,98.035,98.045,186600000.0
2007-12-03 08:06:00,98.035,98.055,98.025,98.025,405699992.0
2007-12-03 08:07:00,98.025,98.055,98.02,98.04,295799999.0
2007-12-03 08:08:00,98.045,98.095,98.035,98.095,1041900003.0
2007-12-03 08:09:00,98.09,98.095,98.065,98.075,472400001.0
2007-12-03 08:10:00,98.075,98.085,98.055,98.065,512699995.0
2007-12-03 08:11:00,98.065,98.065,98.055,98.065,327400000.0
2007-12-03 08:12:00,98.065,98.065,98.055,98.055,635599999.0
2007-12-03 08:13:00,98.055,98.075,98.055,98.07,487800001.0
2007-12-03 08:14:00,98.075,98.085,98.06,98.07,634200001.0
2007-12-03 08:15:00,98.075,98.085,98.055,98.085,850200007.0
2007-12-03 08:16:00,98.085,98.085,98.065,98.07,337900004.0
2007-12-03 08:17:00,98.07,98.085,98.055,98.075,809299996.0
2007-12-03 08:18:00,98.075,98.095,98.075,98.085,1074600000.0
2007-12-03 08:19:00,98.085,98.095,98.075,98.09,878399998.0
2007-12-03 08:20:00,98.09,98.09,98.075,98.08,648700008.0
2007-12-03 08:21:00,98.08,98.09,98.075,98.085,674999995.0
2007-12-03 08:22:00,98.09,98.095,98.08,98.08,776999991.0
2007-12-03 08:23:00,98.08,98.105,98.08,98.09,825399996.0
2007-12-03 08:24:00,98.09,98.105,98.09,98.105,988799996.0
2007-12-03 08:25:00,98.115,98.155,98.115,98.13,181400000.0
2007-12-03 08:26:00,98.13,98.13,98.095,98.11,240100000.0
2007-12-03 08:27:00,98.11,98.11,98.095,98.1,44800000.0
2007-12-03 08:28:00,98.1,98.1,98.065,98.075,190200000.0
2007-12-03 08:29:00,98.075,98.09,98.065,98.075,274400000.0
2007-12-03 08:30:00,98.075,98.09,98.065,98.08,375300000.0
2007-12-03 08:31:00,98.08,98.095,98.08,98.085,23200000.0
2007-12-03 08:32:00,98.08,98.115,98.08,98.105,71400000.0
2007-12-03 08:33:00,98.105,98.14,98.105,98.135,77000000.0
2007-12-03 08:34:00,98.135,98.145,98.135,98.145,52200000.0
2007-12-03 08:35:00,98.145,98.145,98.125,98.135,119900000.0
2007-12-03 08:36:00,98.135,98.135,98.115,98.13,213600000.0
2007-12-03 08:37:00,98.125,98.125,98.105,98.125,462600000.0
2007-12-03 08:38:00,98.125,98.125,98.085,98.095,545300000.0
2007-12-03 08:39:00,98.1,98.125,98.095,98.125,299800000.0
2007-12-03 08:40:00,98.125,98.135,98.115,98.125,149899998.0
2007-12-03 08:41:00,98.125,98.15,98.12,98.13,151600000.0
2007-12-03 08:42:00,98.13,98.195,98.13,98.18,247200000.0
2007-12-03 08:43:00,98.18,98.195,98.16,98.165,499600000.0
2007-12-03 08:44:00,98.165,98.205,98.165,98.195,229800000.0
2007-12-03 08:45:00,98.205,98.215,98.19,98.21,139800000.0
2007-12-03 08:46:00,98.21,98.215,98.185,98.195,214500000.0
2007-12-03 08:47:00,98.195,98.2,98.18,98.18,40000000.0
2007-12-03 08:48:00,98.18,98.18,98.135,98.15,327400000.0
2007-12-03 08:49:00,98.15,98.16,98.14,98.145,120700000.0
2007-12-03 08:50:00,98.14,98.145,98.12,98.13,388000000.0
2007-12-03 08:51:00,98.12,98.125,98.09,98.095,661299995.0
2007-12-03 08:52:00,98.09,98.115,98.075,98.08,676899999.0
2007-12-03 08:53:00,98.08,98.09,98.045,98.055,443700000.0
2007-12-03 08:54:00,98.05,98.06,98.005,98.025,649100000.0
2007-12-03 08:55:00,98.025,98.045,98.015,98.03,232000000.0
2007-12-03 08:56:00,98.035,98.05,98.03,98.045,177800000.0
2007-12-03 08:57:00,98.035,98.06,98.035,98.06,183199996.0
2007-12-03 08:58:00,98.055,98.085,98.035,98.085,276099995.0
2007-12-03 08:59:00,98.08,98.11,98.08,98.11,79600000.0
2007-12-03 09:00:00,98.11,98.11,98.065,98.07,210600001.0
2007-12-03 09:01:00,98.065,98.065,98.025,98.025,253300001.0
2007-12-03 09:02:00,98.025,98.03,98.015,98.03,342600004.0
2007-12-03 09:03:00,98.03,98.035,97.995,98.005,612999995.0
2007-12-03 09:04:00,98.0,98.035,98.0,98.015,530000005.0
2007-12-03 09:05:00,98.015,98.06,98.01,98.055,98400000.0
2007-12-03 09:06:00,98.055,98.06,98.025,98.035,640600001.0
2007-12-03 09:07:00,98.035,98.06,98.035,98.045,663900006.0
2007-12-03 09:08:00,98.045,98.075,98.015,98.065,647900006.0
2007-12-03 09:09:00,98.055,98.08,98.045,98.06,834299996.0
2007-12-03 09:10:00,98.06,98.085,98.055,98.07,98400000.0
2007-12-03 09:11:00,98.07,98.135,98.07,98.125,296600000.0
2007-12-03 09:12:00,98.125,98.13,98.11,98.12,256000000.0
2007-12-03 09:13:00,98.12,98.13,98.065,98.105,441400000.0
2007-12-03 09:14:00,98.105,98.115,98.09,98.095,232400000.0
2007-12-03 09:15:00,98.095,98.11,98.09,98.11,222800000.0
2007-12-03 09:16:00,98.11,98.15,98.105,98.14,265800000.0
2007-12-03 09:17:00,98.14,98.18,98.135,98.18,803500004.0
2007-12-03 09:18:00,98.18,98.225,98.175,98.205,702999999.0
2007-12-03 09:19:00,98.195,98.235,98.185,98.215,392599999.0
2007-12-03 09:20:00,98.215,98.215,98.2,98.205,150200000.0
2007-12-03 09:21:00,98.205,98.235,98.195,98.23,638400001.0
2007-12-03 09:22:00,98.235,98.265,98.235,98.235,407199999.0
2007-12-03 09:23:00,98.235,98.245,98.175,98.185,1280099997.0
2007-12-03 09:24:00,98.185,98.22,98.185,98.21,673299999.0
2007-12-03 09:25:00,98.21,98.23,98.195,98.225,793099998.0
2007-12-03 09:26:00,98.225,98.24,98.205,98.23,959699999.0
2007-12-03 09:27:00,98.23,98.255,98.205,98.21,400299998.0
2007-12-03 09:28:00,98.215,98.22,98.205,98.205,105200000.0
2007-12-03 09:29:00,98.205,98.205,98.155,98.18,181800000.0
2007-12-03 09:30:00,98.185,98.23,98.175,98.21,458500000.0
2007-12-03 09:31:00,98.205,98.21,98.185,98.205,374000000.0
2007-12-03 09:32:00,98.2,98.215,98.19,98.19,506299999.0
2007-12-03 09:33:00,98.19,98.225,98.185,98.205,209900000.0
2007-12-03 09:34:00,98.205,98.24,98.2,98.205,577500003.0
2007-12-03 09:35:00,98.205,98.235,98.195,98.205,578100007.0
2007-12-03 09:36:00,98.205,98.23,98.205,98.22,643999998.0
2007-12-03 09:37:00,98.22,98.245,98.215,98.245,283400000.0
2007-12-03 09:38:00,98.245,98.25,98.215,98.22,470000000.0
2007-12-03 09:39:00,98.22,98.235,98.205,98.23,976500007.0
2007-12-03 09:40:00,98.225,98.24,98.205,98.225,203800000.0
2007-12-03 09:41:00,98.225,98.225,98.155,98.16,406200000.0
2007-12-03 09:42:00,98.16,98.185,98.155,98.17,203600000.0
2007-12-03 09:43:00,98.165,98.185,98.135,98.16,818900013.0
2007-12-03 09:44:00,98.155,98.17,98.145,98.15,914900003.0
2007-12-03 09:45:00,98.155,98.155,98.115,98.115,962100004.0
2007-12-03 09:46:00,98.115,98.135,98.075,98.075,972599999.0
2007-12-03 09:47:00,98.075,98.125,98.055,98.07,921700000.0
2007-12-03 09:48:00,98.065,98.085,98.035,98.075,1098000003.0
2007-12-03 09:49:00,98.075,98.08,98.055,98.075,518699997.0
2007-12-03 09:50:00,98.075,98.105,98.075,98.095,323700000.0
2007-12-03 09:51:00,98.1,98.12,98.085,98.11,603999998.0
2007-12-03 09:52:00,98.115,98.125,98.085,98.105,690699998.0
2007-12-03 09:53:00,98.105,98.125,98.095,98.11,394000001.0
2007-12-03 09:54:00,98.105,98.11,98.085,98.11,652700001.0
2007-12-03 09:55:00,98.11,98.145,98.1,98.135,308400000.0
2007-12-03 09:56:00,98.135,98.155,98.125,98.145,567399995.0
2007-12-03 09:57:00,98.135,98.155,98.125,98.15,188299999.0
2007-12-03 09:58:00,98.15,98.15,98.135,98.14,93600000.0
2007-12-03 09:59:00,98.135,98.135,98.085,98.125,672199998.0
2007-12-03 10:00:00,98.13,98.185,98.13,98.185,616700000.0
2007-12-03 10:01:00,98.185,98.19,98.15,98.155,412100002.0
2007-12-03 10:02:00,98.15,98.165,98.105,98.13,1007600005.0
2007-12-03 10:03:00,98.13,98.165,98.125,98.15,348400000.0
2007-12-03 10:04:00,98.15,98.175,98.125,98.14,956099998.0
2007-12-03 10:05:00,98.14,98.175,98.135,98.175,358800000.0
2007-12-03 10:06:00,98.175,98.175,98.13,98.145,900100000.0
2007-12-03 10:07:00,98.145,98.155,98.125,98.135,872900001.0
2007-12-03 10:08:00,98.135,98.14,98.095,98.13,927200000.0
2007-12-03 10:09:00,98.135,98.14,98.125,98.135,712599994.0
2007-12-03 10:10:00,98.135,98.135,98.095,98.11,672800000.0
2007-12-03 10:11:00,98.11,98.12,98.065,98.075,1365699999.0
2007-12-03 10:12:00,98.075,98.08,98.055,98.08,191999999.0
2007-12-03 10:13:00,98.08,98.095,98.08,98.085,382200000.0
2007-12-03 10:14:00,98.085,98.11,98.075,98.095,785100004.0
2007-12-03 10:15:00,98.085,98.095,98.055,98.095,1152999999.0
2007-12-03 10:16:00,98.095,98.105,98.075,98.095,606299996.0
2007-12-03 10:17:00,98.095,98.11,98.075,98.085,649199998.0
2007-12-03 10:18:00,98.085,98.12,98.08,98.095,925200002.0
2007-12-03 10:19:00,98.095,98.115,98.095,98.105,716400000.0
2007-12-03 10:20:00,98.105,98.12,98.1,98.12,540400000.0
2007-12-03 10:21:00,98.115,98.125,98.085,98.1,815500000.0
2007-12-03 10:22:00,98.11,98.115,98.095,98.105,382900000.0
2007-12-03 10:23:00,98.105,98.13,98.095,98.115,895000001.0
2007-12-03 10:24:00,98.11,98.175,98.09,98.135,639399999.0
2007-12-03 10:25:00,98.135,98.175,98.115,98.165,1277500002.0
2007-12-03 10:26:00,98.175,98.185,98.115,98.125,887899995.0
2007-12-03 10:27:00,98.13,98.135,98.09,98.095,518300000.0
2007-12-03 10:28:00,98.095,98.105,98.085,98.105,772999999.0
2007-12-03 10:29:00,98.105,98.105,98.075,98.095,1024699995.0
2007-12-03 10:30:00,98.085,98.1,98.055,98.07,1649500011.0
2007-12-03 10:31:00,98.07,98.09,98.06,98.085,658500001.0
2007-12-03 10:32:00,98.085,98.09,98.08,98.09,182600000.0
2007-12-03 10:33:00,98.09,98.1,98.07,98.1,1029600001.0
2007-12-03 10:34:00,98.105,98.11,98.075,98.085,154400000.0
2007-12-03 10:35:00,98.09,98.11,98.085,98.09,265299994.0
2007-12-03 10:36:00,98.095,98.11,98.085,98.095,130199996.0
2007-12-03 10:37:00,98.095,98.1,98.095,98.1,203000000.0
2007-12-03 10:38:00,98.1,98.1,98.085,98.085,137799999.0
2007-12-03 10:39:00,98.09,98.11,98.085,98.1,404999990.0
2007-12-03 10:40:00,98.105,98.125,98.075,98.1,617799997.0
2007-12-03 10:41:00,98.095,98.105,98.075,98.095,1004500002.0
2007-12-03 10:42:00,98.095,98.1,98.085,98.095,117299998.0
2007-12-03 10:43:00,98.095,98.105,98.08,98.09,931100015.0
2007-12-03 10:44:00,98.09,98.12,98.08,98.115,288800000.0
2007-12-03 10:45:00,98.115,98.115,98.085,98.095,125800000.0
2007-12-03 10:46:00,98.095,98.11,98.095,98.11,185800001.0
2007-12-03 10:47:00,98.105,98.11,98.085,98.095,430699996.0
2007-12-03 10:48:00,98.095,98.095,98.075,98.085,307400002.0
2007-12-03 10:49:00,98.085,98.095,98.065,98.075,1011000000.0
2007-12-03 10:50:00,98.075,98.095,98.075,98.08,334400000.0
2007-12-03 10:51:00,98.08,98.08,98.035,98.035,565900000.0
2007-12-03 10:52:00,98.04,98.05,98.025,98.025,776800002.0
2007-12-03 10:53:00,98.025,98.045,98.015,98.045,709900002.0
2007-12-03 10:54:00,98.045,98.065,98.025,98.055,643899999.0
2007-12-03 10:55:00,98.06,98.07,98.04,98.045,224000001.0
2007-12-03 10:56:00,98.045,98.045,97.985,97.995,569000000.0
2007-12-03 10:57:00,97.995,98.0,97.985,97.995,580600000.0
2007-12-03 10:58:00,97.995,98.0,97.955,97.975,779000001.0
2007-12-03 10:59:00,97.975,97.975,97.935,97.94,1691500005.0
2007-12-03 11:00:00,97.935,97.945,97.89,97.895,969100014.0
2007-12-03 11:01:00,97.895,97.91,97.875,97.875,1073700009.0
2007-12-03 11:02:00,97.875,97.885,97.845,97.855,1038699997.0
2007-12-03 11:03:00,97.86,97.87,97.825,97.865,1531500001.0
2007-12-03 11:04:00,97.865,97.865,97.815,97.845,1102700005.0
2007-12-03 11:05:00,97.855,97.865,97.815,97.815,934400003.0
2007-12-03 11:06:00,97.815,97.84,97.765,97.77,1141400004.0
2007-12-03 11:07:00,97.77,97.77,97.715,97.735,806000000.0
2007-12-03 11:08:00,97.735,97.735,97.705,97.72,1279799996.0
2007-12-03 11:09:00,97.72,97.815,97.705,97.78,1199399995.0
2007-12-03 11:10:00,97.785,97.825,97.775,97.805,1080599996.0
2007-12-03 11:11:00,97.805,97.835,97.795,97.82,735499999.0
2007-12-03 11:12:00,97.82,97.87,97.815,97.855,1110599994.0
2007-12-03 11:13:00,97.865,97.89,97.845,97.89,919700003.0
2007-12-03 11:14:00,97.89,97.895,97.855,97.88,1180900002.0
2007-12-03 11:15:00,97.885,97.89,97.845,97.845,789900001.0
2007-12-03 11:16:00,97.855,97.865,97.825,97.86,1160800004.0
2007-12-03 11:17:00,97.855,97.855,97.81,97.82,560400000.0
2007-12-03 11:18:00,97.82,97.83,97.805,97.825,1092199996.0
2007-12-03 11:19:00,97.815,97.835,97.805,97.805,360900000.0
2007-12-03 11:20:00,97.805,97.82,97.745,97.76,832400001.0
2007-12-03 11:21:00,97.755,97.785,97.755,97.78,640800000.0
2007-12-03 11:22:00,97.775,97.785,97.765,97.785,968900002.0
2007-12-03 11:23:00,97.775,97.795,97.765,97.78,884900009.0
2007-12-03 11:24:00,97.78,97.83,97.78,97.81,785500003.0
2007-12-03 11:25:00,97.81,97.81,97.775,97.805,704900000.0
2007-12-03 11:26:00,97.805,97.845,97.805,97.835,422400000.0
2007-12-03 11:27:00,97.835,97.835,97.83,97.83,228400000.0
2007-12-03 11:28:00,97.83,97.845,97.815,97.83,547000001.0
2007-12-03 11:29:00,97.83,97.845,97.815,97.815,958000004.0
2007-12-03 11:30:00,97.815,97.83,97.795,97.815,1263800008.0
2007-12-03 11:31:00,97.815,97.815,97.785,97.785,734800000.0
2007-12-03 11:32:00,97.785,97.815,97.775,97.805,1151199997.0
2007-12-03 11:33:00,97.795,97.815,97.795,97.805,624100001.0
2007-12-03 11:34:00,97.795,97.835,97.795,97.83,790400007.0
2007-12-03 11:35:00,97.83,97.855,97.82,97.85,254100000.0
2007-12-03 11:36:00,97.85,97.85,97.795,97.805,528800001.0
2007-12-03 11:37:00,97.805,97.81,97.785,97.8,848099989.0
2007-12-03 11:38:00,97.805,97.805,97.785,97.795,749400002.0
2007-12-03 11:39:00,97.795,97.795,97.765,97.785,503600001.0
2007-12-03 11:40:00,97.785,97.81,97.775,97.81,784900002.0
2007-12-03 11:41:00,97.81,97.825,97.795,97.82,1320500003.0
2007-12-03 11:42:00,97.825,97.845,97.815,97.845,650500008.0
2007-12-03 11:43:00,97.845,97.85,97.805,97.815,1147100003.0
2007-12-03 11:44:00,97.815,97.84,97.805,97.825,729600002.0
2007-12-03 11:45:00,97.825,97.845,97.825,97.845,656800001.0
2007-12-03 11:46:00,97.84,97.845,97.805,97.82,627400000.0
2007-12-03 11:47:00,97.825,97.845,97.81,97.835,560699993.0
2007-12-03 11:48:00,97.835,97.855,97.835,97.845,624700003.0
2007-12-03 11:49:00,97.845,97.86,97.835,97.86,606300008.0
2007-12-03 11:50:00,97.86,97.875,97.845,97.845,496200003.0
2007-12-03 11:51:00,97.855,97.86,97.825,97.825,328300000.0
2007-12-03 11:52:00,97.825,97.845,97.815,97.83,795699994.0
2007-12-03 11:53:00,97.835,97.84,97.825,97.83,377600000.0
2007-12-03 11:54:00,97.825,97.83,97.785,97.82,949399999.0
2007-12-03 11:55:00,97.82,97.835,97.81,97.835,495900000.0
2007-12-03 11:56:00,97.825,97.835,97.805,97.815,625900009.0
2007-12-03 11:57:00,97.815,97.845,97.805,97.82,904600013.0
2007-12-03 11:58:00,97.82,97.845,97.815,97.825,463800001.0
2007-12-03 11:59:00,97.83,97.875,97.825,97.87,630899999.0
2007-12-03 12:00:00,97.875,97.92,97.855,97.87,689599999.0
2007-12-03 12:01:00,97.875,97.885,97.845,97.845,849200006.0
2007-12-03 12:02:00,97.845,97.86,97.81,97.81,844200006.0
2007-12-03 12:03:00,97.805,97.845,97.805,97.835,805399999.0
2007-12-03 12:04:00,97.835,97.915,97.825,97.895,721800000.0
2007-12-03 12:05:00,97.895,97.895,97.865,97.885,776500002.0
2007-12-03 12:06:00,97.895,97.915,97.865,97.875,1161400003.0
2007-12-03 12:07:00,97.875,97.89,97.845,97.845,807700001.0
2007-12-03 12:08:00,97.845,97.945,97.845,97.915,1173600028.0
2007-12-03 12:09:00,97.915,97.915,97.905,97.915,364200000.0
2007-12-03 12:10:00,97.915,97.925,97.885,97.895,647500000.0
2007-12-03 12:11:00,97.895,97.915,97.895,97.915,423400000.0
2007-12-03 12:12:00,97.915,97.945,97.895,97.905,1252100010.0
2007-12-03 12:13:00,97.915,97.935,97.895,97.925,1004600001.0
2007-12-03 12:14:00,97.925,97.925,97.915,97.915,316000000.0
2007-12-03 12:15:00,97.915,97.915,97.89,97.905,564400000.0
2007-12-03 12:16:00,97.905,97.94,97.905,97.925,442700000.0
2007-12-03 12:17:00,97.925,97.94,97.91,97.935,1154200005.0
2007-12-03 12:18:00,97.935,97.95,97.91,97.93,899899996.0
2007-12-03 12:19:00,97.93,97.935,97.905,97.915,588000000.0
2007-12-03 12:20:00,97.92,97.92,97.89,97.905,617299996.0
2007-12-03 12:21:00,97.905,97.91,97.855,97.87,1280700006.0
2007-12-03 12:22:00,97.865,97.885,97.865,97.885,776700001.0
2007-12-03 12:23:00,97.885,97.895,97.86,97.88,604600001.0
2007-12-03 12:24:00,97.885,97.895,97.865,97.89,1305400015.0
2007-12-03 12:25:00,97.89,97.905,97.875,97.895,816000007.0
2007-12-03 12:26:00,97.9,97.92,97.885,97.91,1629500014.0
2007-12-03 12:27:00,97.91,97.91,97.875,97.88,590800000.0
2007-12-03 12:28:00,97.875,97.915,97.875,97.91,676200002.0
2007-12-03 12:29:00,97.905,97.905,97.865,97.88,536700007.0
2007-12-03 12:30:00,97.875,97.88,97.855,97.865,375400001.0
2007-12-03 12:31:00,97.865,97.875,97.845,97.845,188800000.0
2007-12-03 12:32:00,97.845,97.875,97.825,97.865,571399999.0
2007-12-03 12:33:00,97.865,97.88,97.845,97.88,633300007.0
2007-12-03 12:34:00,97.88,97.895,97.865,97.895,831099995.0
2007-12-03 12:35:00,97.905,97.925,97.895,97.92,621000000.0
2007-12-03 12:36:00,97.93,97.945,97.915,97.935,752000000.0
2007-12-03 12:37:00,97.935,97.95,97.915,97.92,475099998.0
2007-12-03 12:38:00,97.925,97.95,97.925,97.925,639100004.0
2007-12-03 12:39:00,97.93,97.945,97.915,97.925,555200002.0
2007-12-03 12:40:00,97.925,97.93,97.895,97.925,680800001.0
2007-12-03 12:41:00,97.925,97.925,97.915,97.915,438400000.0
2007-12-03 12:42:00,97.915,97.925,97.905,97.925,809500002.0
2007-12-03 12:43:00,97.925,97.925,97.905,97.905,408400000.0
2007-12-03 12:44:00,97.905,97.935,97.905,97.905,579000000.0
2007-12-03 12:45:00,97.905,97.915,97.865,97.875,688900002.0
2007-12-03 12:46:00,97.865,97.905,97.86,97.885,786399995.0
2007-12-03 12:47:00,97.885,97.9,97.875,97.89,640100017.0
2007-12-03 12:48:00,97.88,97.915,97.875,97.905,1039500003.0
2007-12-03 12:49:00,97.905,97.91,97.875,97.895,1185400007.0
2007-12-03 12:50:00,97.9,97.985,97.9,97.965,402300000.0
2007-12-03 12:51:00,97.965,98.015,97.965,97.985,1436800008.0
2007-12-03 12:52:00,97.98,97.985,97.96,97.96,537000000.0
2007-12-03 12:53:00,97.96,97.995,97.94,97.975,1003100003.0
2007-12-03 12:54:00,97.975,97.995,97.965,97.995,421900000.0
2007-12-03 12:55:00,97.995,98.025,97.985,98.015,1141400001.0
2007-12-03 12:56:00,98.015,98.055,98.005,98.05,1076200004.0
2007-12-03 12:57:00,98.045,98.065,98.035,98.04,969999990.0
2007-12-03 12:58:00,98.04,98.04,97.995,97.995,276400000.0
2007-12-03 12:59:00,97.995,97.995,97.965,97.965,777800000.0
2007-12-03 13:00:00,97.965,97.975,97.945,97.955,1159900009.0
2007-12-03 13:01:00,97.965,97.985,97.965,97.965,883400006.0
2007-12-03 13:02:00,97.955,97.995,97.945,97.99,787800002.0
2007-12-03 13:03:00,97.985,97.985,97.935,97.95,308000000.0
2007-12-03 13:04:00,97.95,97.95,97.925,97.925,427500000.0
2007-12-03 13:05:00,97.925,97.95,97.915,97.93,669300007.0
2007-12-03 13:06:00,97.93,97.95,97.93,97.94,154000000.0
2007-12-03 13:07:00,97.94,97.95,97.925,97.94,1023599998.0
2007-12-03 13:08:00,97.94,97.94,97.925,97.93,161300000.0
2007-12-03 13:09:00,97.93,97.935,97.925,97.935,213200000.0
2007-12-03 13:10:00,97.935,97.935,97.905,97.905,306400000.0
2007-12-03 13:11:00,97.905,97.92,97.875,97.9,653400001.0
2007-12-03 13:12:00,97.9,97.92,97.895,97.915,486000000.0
2007-12-03 13:13:00,97.915,97.925,97.905,97.92,257000000.0
2007-12-03 13:14:00,97.92,97.92,97.885,97.895,584000000.0
2007-12-03 13:15:00,97.885,97.905,97.885,97.9,315900000.0
2007-12-03 13:16:00,97.905,97.935,97.895,97.935,436600000.0
2007-12-03 13:17:00,97.935,97.935,97.905,97.915,726199993.0
2007-12-03 13:18:00,97.915,97.955,97.905,97.955,510600001.0
2007-12-03 13:19:00,97.955,97.965,97.915,97.925,518800000.0
2007-12-03 13:20:00,97.925,97.93,97.915,97.93,118000000.0
2007-12-03 13:21:00,97.93,97.945,97.905,97.91,584000000.0
2007-12-03 13:22:00,97.91,97.92,97.895,97.91,630400002.0
2007-12-03 13:23:00,97.915,97.915,97.885,97.895,410699999.0
2007-12-03 13:24:00,97.895,97.91,97.885,97.9,505400002.0
2007-12-03 13:25:00,97.9,97.93,97.9,97.92,414000000.0
2007-12-03 13:26:00,97.92,97.93,97.915,97.925,585100006.0
2007-12-03 13:27:00,97.925,97.925,97.905,97.92,290800000.0
2007-12-03 13:28:00,97.92,97.92,97.895,97.915,357200001.0
2007-12-03 13:29:00,97.915,97.915,97.9,97.905,462800000.0
2007-12-03 13:30:00,97.905,97.915,97.87,97.87,281600000.0
2007-12-03 13:31:00,97.87,97.885,97.86,97.87,529299996.0
2007-12-03 13:32:00,97.87,97.875,97.845,97.845,515000000.0
2007-12-03 13:33:00,97.845,97.875,97.845,97.86,910800005.0
2007-12-03 13:34:00,97.865,97.88,97.855,97.865,726600001.0
2007-12-03 13:35:00,97.865,97.865,97.845,97.855,508800000.0
2007-12-03 13:36:00,97.855,97.86,97.815,97.82,888300000.0
2007-12-03 13:37:00,97.82,97.845,97.795,97.835,863599998.0
2007-12-03 13:38:00,97.835,97.845,97.815,97.835,673800004.0
2007-12-03 13:39:00,97.835,97.835,97.785,97.81,445500000.0
2007-12-03 13:40:00,97.81,97.815,97.765,97.795,830400006.0
2007-12-03 13:41:00,97.805,97.845,97.785,97.825,467100000.0
2007-12-03 13:42:00,97.825,97.825,97.775,97.785,552800000.0
2007-12-03 13:43:00,97.785,97.795,97.775,97.79,713000002.0
2007-12-03 13:44:00,97.79,97.795,97.785,97.785,392200000.0
2007-12-03 13:45:00,97.785,97.805,97.785,97.795,389000000.0
2007-12-03 13:46:00,97.795,97.805,97.775,97.79,333200000.0
2007-12-03 13:47:00,97.79,97.815,97.765,97.805,956999997.0
2007-12-03 13:48:00,97.805,97.815,97.795,97.805,314699999.0
2007-12-03 13:49:00,97.805,97.805,97.795,97.795,160800000.0
2007-12-03 13:50:00,97.805,97.805,97.775,97.79,931499994.0
2007-12-03 13:51:00,97.785,97.79,97.775,97.79,689199998.0
2007-12-03 13:52:00,97.785,97.79,97.77,97.785,355700001.0
2007-12-03 13:53:00,97.785,97.795,97.775,97.795,213400000.0
2007-12-03 13:54:00,97.795,97.815,97.785,97.815,771199996.0
2007-12-03 13:55:00,97.815,97.815,97.755,97.76,627900000.0
2007-12-03 13:56:00,97.755,97.765,97.745,97.755,708799998.0
2007-12-03 13:57:00,97.755,97.755,97.73,97.735,511800000.0
2007-12-03 13:58:00,97.735,97.735,97.715,97.735,390400000.0
2007-12-03 13:59:00,97.735,97.745,97.725,97.745,460400001.0
2007-12-03 14:00:00,97.745,97.745,97.715,97.725,282000000.0
2007-12-03 14:01:00,97.725,97.735,97.72,97.725,335600000.0
2007-12-03 14:02:00,97.735,97.75,97.725,97.735,659600001.0
2007-12-03 14:03:00,97.74,97.78,97.74,97.77,469600000.0
2007-12-03 14:04:00,97.77,97.77,97.745,97.75,381000002.0
2007-12-03 14:05:00,97.755,97.76,97.735,97.75,543499998.0
2007-12-03 14:06:00,97.75,97.765,97.74,97.75,173600000.0
2007-12-03 14:07:00,97.75,97.76,97.74,97.755,410799998.0
2007-12-03 14:08:00,97.76,97.77,97.735,97.755,654900002.0
2007-12-03 14:09:00,97.765,97.785,97.76,97.78,699100001.0
2007-12-03 14:10:00,97.78,97.835,97.775,97.825,780400001.0
2007-12-03 14:11:00,97.815,97.835,97.765,97.775,1397800003.0
2007-12-03 14:12:00,97.775,97.785,97.735,97.78,1145300005.0
2007-12-03 14:13:00,97.785,97.825,97.78,97.795,1482300007.0
2007-12-03 14:14:00,97.8,97.815,97.785,97.81,1072100001.0
2007-12-03 14:15:00,97.81,97.81,97.745,97.745,675300005.0
2007-12-03 14:16:00,97.755,97.775,97.75,97.765,706200002.0
2007-12-03 14:17:00,97.765,97.785,97.765,97.775,838699999.0
2007-12-03 14:18:00,97.775,97.8,97.775,97.8,686800001.0
2007-12-03 14:19:00,97.8,97.805,97.765,97.775,398000002.0
2007-12-03 14:20:00,97.775,97.775,97.735,97.75,1177500003.0
2007-12-03 14:21:00,97.755,97.755,97.725,97.735,1044400003.0
2007-12-03 14:22:00,97.73,97.765,97.725,97.765,717100005.0
2007-12-03 14:23:00,97.775,97.805,97.765,97.785,792499998.0
2007-12-03 14:24:00,97.785,97.805,97.775,97.795,371399998.0
2007-12-03 14:25:00,97.795,97.795,97.785,97.79,429200004.0
2007-12-03 14:26:00,97.795,97.795,97.775,97.785,439200004.0
2007-12-03 14:27:00,97.785,97.785,97.755,97.775,1271400004.0
2007-12-03 14:28:00,97.775,97.785,97.745,97.765,937400002.0
2007-12-03 14:29:00,97.755,97.765,97.715,97.725,1219800009.0
2007-12-03 14:30:00,97.73,97.755,97.73,97.755,560100000.0
2007-12-03 14:31:00,97.755,97.755,97.715,97.72,380600000.0
2007-12-03 14:32:00,97.715,97.725,97.715,97.715,811800000.0
2007-12-03 14:33:00,97.715,97.735,97.715,97.715,337399996.0
2007-12-03 14:34:00,97.715,97.775,97.715,97.775,799999994.0
2007-12-03 14:35:00,97.775,97.785,97.765,97.775,700500006.0
2007-12-03 14:36:00,97.775,97.785,97.765,97.775,419200000.0
2007-12-03 14:37:00,97.775,97.785,97.7,97.705,1119600004.0
2007-12-03 14:38:00,97.705,97.715,97.665,97.665,676200001.0
2007-12-03 14:39:00,97.665,97.675,97.635,97.67,1341700005.0
2007-12-03 14:40:00,97.665,97.68,97.645,97.66,759600003.0
2007-12-03 14:41:00,97.66,97.685,97.635,97.655,1576899996.0
2007-12-03 14:42:00,97.655,97.66,97.635,97.645,685599999.0
2007-12-03 14:43:00,97.645,97.66,97.635,97.645,803200003.0
2007-12-03 14:44:00,97.65,97.675,97.635,97.67,1342400005.0
2007-12-03 14:45:00,97.675,97.69,97.665,97.69,945999995.0
2007-12-03 14:46:00,97.69,97.695,97.685,97.695,552600000.0
2007-12-03 14:47:00,97.695,97.72,97.695,97.705,747500001.0
2007-12-03 14:48:00,97.705,97.715,97.685,97.685,1106900001.0
2007-12-03 14:49:00,97.69,97.75,97.685,97.72,881700005.0
2007-12-03 14:50:00,97.715,97.725,97.69,97.69,559099999.0
2007-12-03 14:51:00,97.7,97.72,97.7,97.705,949600000.0
2007-12-03 14:52:00,97.71,97.74,97.705,97.725,575200000.0
2007-12-03 14:53:00,97.725,97.74,97.72,97.725,200200000.0
2007-12-03 14:54:00,97.725,97.74,97.715,97.74,245700000.0
2007-12-03 14:55:00,97.74,97.77,97.735,97.745,574199998.0
2007-12-03 14:56:00,97.745,97.765,97.735,97.755,443799997.0
2007-12-03 14:57:00,97.755,97.775,97.755,97.76,71000000.0
2007-12-03 14:58:00,97.76,97.775,97.755,97.77,512399998.0
2007-12-03 14:59:00,97.77,97.78,97.765,97.78,115400000.0
2007-12-03 15:00:00,97.775,97.8,97.775,97.8,108200001.0
2007-12-03 15:01:00,97.8,97.805,97.775,97.775,621300007.0
2007-12-03 15:02:00,97.775,97.8,97.765,97.78,694999996.0
2007-12-03 15:03:00,97.775,97.785,97.765,97.775,616499989.0
2007-12-03 15:04:00,97.775,97.81,97.775,97.795,1349000004.0
2007-12-03 15:05:00,97.8,97.825,97.795,97.825,727899997.0
2007-12-03 15:06:00,97.825,97.84,97.815,97.84,1230900002.0
2007-12-03 15:07:00,97.84,97.85,97.825,97.835,1156999997.0
2007-12-03 15:08:00,97.825,97.855,97.805,97.825,1292099999.0
2007-12-03 15:09:00,97.825,97.83,97.795,97.82,1013600012.0
2007-12-03 15:10:00,97.815,97.815,97.775,97.785,1029100002.0
2007-12-03 15:11:00,97.785,97.805,97.785,97.79,872200001.0
2007-12-03 15:12:00,97.79,97.8,97.785,97.795,825000000.0
2007-12-03 15:13:00,97.795,97.8,97.77,97.77,226000001.0
2007-12-03 15:14:00,97.77,97.77,97.645,97.645,758900001.0
2007-12-03 15:15:00,97.645,97.665,97.595,97.64,434000000.0
2007-12-03 15:16:00,97.635,97.685,97.635,97.685,1068600011.0
2007-12-03 15:17:00,97.68,97.725,97.675,97.725,424800000.0
2007-12-03 15:18:00,97.725,97.745,97.685,97.69,352600000.0
2007-12-03 15:19:00,97.685,97.71,97.655,97.705,437600001.0
2007-12-03 15:20:00,97.705,97.725,97.695,97.705,1224900010.0
2007-12-03 15:21:00,97.71,97.715,97.69,97.69,494400000.0
2007-12-03 15:22:00,97.695,97.7,97.685,97.685,917000001.0
2007-12-03 15:23:00,97.69,97.7,97.67,97.67,406400000.0
2007-12-03 15:24:00,97.67,97.715,97.67,97.69,639000006.0
2007-12-03 15:25:00,97.69,97.695,97.645,97.655,1209200008.0
2007-12-03 15:26:00,97.655,97.705,97.655,97.695,865299999.0
2007-12-03 15:27:00,97.695,97.7,97.67,97.68,490000003.0
2007-12-03 15:28:00,97.685,97.685,97.66,97.675,593500002.0
2007-12-03 15:29:00,97.675,97.725,97.675,97.7,1210600003.0
2007-12-03 15:30:00,97.7,97.715,97.69,97.695,1806000008.0
2007-12-03 15:31:00,97.7,97.705,97.675,97.695,922100004.0
2007-12-03 15:32:00,97.695,97.715,97.685,97.695,735400005.0
2007-12-03 15:33:00,97.7,97.73,97.7,97.725,527000000.0
2007-12-03 15:34:00,97.72,97.74,97.705,97.725,1342500009.0
2007-12-03 15:35:00,97.715,97.735,97.695,97.72,1269300005.0
2007-12-03 15:36:00,97.72,97.74,97.695,97.72,1399800001.0
2007-12-03 15:37:00,97.72,97.725,97.695,97.725,1016299997.0
2007-12-03 15:38:00,97.725,97.74,97.715,97.725,1134300001.0
2007-12-03 15:39:00,97.715,97.74,97.71,97.74,414400000.0
2007-12-03 15:40:00,97.74,97.745,97.715,97.735,1260200012.0
2007-12-03 15:41:00,97.745,97.75,97.725,97.735,1201699994.0
2007-12-03 15:42:00,97.745,97.765,97.735,97.745,929699999.0
2007-12-03 15:43:00,97.755,97.755,97.735,97.745,661100001.0
2007-12-03 15:44:00,97.755,97.775,97.755,97.765,786799996.0
2007-12-03 15:45:00,97.765,97.775,97.735,97.745,1518800002.0
2007-12-03 15:46:00,97.745,97.755,97.735,97.745,525500000.0
2007-12-03 15:47:00,97.745,97.745,97.705,97.715,891000008.0
2007-12-03 15:48:00,97.715,97.725,97.705,97.715,682600006.0
2007-12-03 15:49:00,97.715,97.735,97.715,97.73,368200000.0
2007-12-03 15:50:00,97.73,97.735,97.725,97.735,258600000.0
2007-12-03 15:51:00,97.735,97.735,97.705,97.715,389600001.0
2007-12-03 15:52:00,97.715,97.72,97.695,97.71,552499999.0
2007-12-03 15:53:00,97.71,97.715,97.695,97.7,1024499995.0
2007-12-03 15:54:00,97.705,97.705,97.695,97.7,305499999.0
2007-12-03 15:55:00,97.7,97.725,97.695,97.72,779399999.0
2007-12-03 15:56:00,97.72,97.74,97.72,97.725,391400000.0
2007-12-03 15:57:00,97.725,97.745,97.725,97.74,373400000.0
2007-12-03 15:58:00,97.735,97.745,97.735,97.745,324000000.0
2007-12-03 15:59:00,97.745,97.75,97.725,97.74,1113499995.0
2007-12-03 16:00:00,97.745,97.775,97.735,97.76,539999995.0
2007-12-03 16:01:00,97.76,97.77,97.745,97.76,782399998.0
2007-12-03 16:02:00,97.755,97.77,97.735,97.745,714600000.0
2007-12-03 16:03:00,97.745,97.76,97.715,97.72,781100003.0
2007-12-03 16:04:00,97.725,97.735,97.705,97.73,370800001.0
2007-12-03 16:05:00,97.735,97.76,97.725,97.75,1526499993.0
2007-12-03 16:06:00,97.75,97.79,97.745,97.785,939400000.0
2007-12-03 16:07:00,97.78,97.785,97.745,97.755,1919099986.0
2007-12-03 16:08:00,97.76,97.8,97.76,97.79,908200010.0
2007-12-03 16:09:00,97.785,97.805,97.775,97.805,561400003.0
2007-12-03 16:10:00,97.795,97.805,97.785,97.795,1664099991.0
2007-12-03 16:11:00,97.795,97.805,97.775,97.79,1185600005.0
2007-12-03 16:12:00,97.785,97.81,97.765,97.775,1007400004.0
2007-12-03 16:13:00,97.775,97.78,97.745,97.755,410499996.0
2007-12-03 16:14:00,97.755,97.77,97.745,97.745,1203799991.0
2007-12-03 16:15:00,97.745,97.76,97.735,97.755,1099099994.0
2007-12-03 16:16:00,97.755,97.755,97.715,97.735,1220499992.0
2007-12-03 16:17:00,97.73,97.76,97.725,97.745,888299999.0
2007-12-03 16:18:00,97.75,97.755,97.73,97.745,1026899993.0
2007-12-03 16:19:00,97.745,97.775,97.735,97.755,1767099990.0
2007-12-03 16:20:00,97.75,97.77,97.735,97.755,1216300007.0
2007-12-03 16:21:00,97.755,97.76,97.725,97.74,1163900000.0
2007-12-03 16:22:00,97.745,97.745,97.725,97.745,1811199987.0
2007-12-03 16:23:00,97.745,97.745,97.715,97.725,1082199997.0
2007-12-03 16:24:00,97.73,97.73,97.705,97.705,1240699992.0
2007-12-03 16:25:00,97.71,97.73,97.705,97.725,686600002.0
2007-12-03 16:26:00,97.725,97.745,97.71,97.74,448400000.0
2007-12-03 16:27:00,97.745,97.75,97.725,97.725,1085199999.0
2007-12-03 16:28:00,97.735,97.735,97.715,97.725,1191800001.0
2007-12-03 16:29:00,97.725,97.745,97.685,97.745,1279399995.0
2007-12-03 16:30:00,97.745,97.76,97.735,97.75,761100000.0
2007-12-03 16:31:00,97.75,97.765,97.735,97.745,1067199998.0
2007-12-03 16:32:00,97.735,97.76,97.735,97.74,1300599993.0
2007-12-03 16:33:00,97.74,97.755,97.715,97.735,862800001.0
2007-12-03 16:34:00,97.735,97.765,97.725,97.765,1102800004.0
2007-12-03 16:35:00,97.765,97.785,97.755,97.77,1630399995.0
2007-12-03 16:36:00,97.765,97.77,97.74,97.755,608600000.0
2007-12-03 16:37:00,97.755,97.755,97.73,97.745,368900000.0
2007-12-03 16:38:00,97.745,97.755,97.705,97.745,1507299995.0
2007-12-03 16:39:00,97.745,97.755,97.715,97.715,977300001.0
2007-12-03 16:40:00,97.725,97.74,97.715,97.725,1283700002.0
2007-12-03 16:41:00,97.725,97.735,97.71,97.725,313000000.0
2007-12-03 16:42:00,97.725,97.725,97.685,97.705,764600000.0
2007-12-03 16:43:00,97.705,97.74,97.705,97.725,707100000.0
2007-12-03 16:44:00,97.715,97.76,97.715,97.755,819100000.0
2007-12-03 16:45:00,97.76,97.785,97.735,97.755,1180099998.0
2007-12-03 16:46:00,97.755,97.775,97.745,97.77,1474799995.0
2007-12-03 16:47:00,97.77,97.775,97.745,97.775,1494299973.0
2007-12-03 16:48:00,97.775,97.775,97.745,97.765,807199983.0
2007-12-03 16:49:00,97.755,97.785,97.745,97.785,1118799981.0
2007-12-03 16:50:00,97.79,97.8,97.775,97.79,886200003.0
2007-12-03 16:51:00,97.785,97.8,97.755,97.765,1434499990.0
2007-12-03 16:52:00,97.765,97.77,97.745,97.75,874799998.0
2007-12-03 16:53:00,97.75,97.77,97.735,97.745,712699997.0
2007-12-03 16:54:00,97.745,97.765,97.725,97.73,1049699996.0
2007-12-03 16:55:00,97.73,97.735,97.715,97.73,661000000.0
2007-12-03 16:56:00,97.73,97.73,97.695,97.72,722599999.0
2007-12-03 16:57:00,97.715,97.72,97.695,97.71,978800000.0
2007-12-03 16:58:00,97.71,97.725,97.7,97.71,724199993.0
2007-12-03 16:59:00,97.71,97.73,97.7,97.71,649800000.0
2007-12-03 17:00:00,97.71,97.725,97.675,97.695,667700001.0
2007-12-03 17:01:00,97.695,97.72,97.685,97.705,620399999.0
2007-12-03 17:02:00,97.695,97.765,97.695,97.735,959700000.0
2007-12-03 17:03:00,97.735,97.74,97.69,97.69,832400000.0
2007-12-03 17:04:00,97.69,97.705,97.665,97.685,914699997.0
2007-12-03 17:05:00,97.685,97.695,97.675,97.68,592199998.0
2007-12-03 17:06:00,97.68,97.68,97.65,97.655,666600000.0
2007-12-03 17:07:00,97.655,97.68,97.65,97.67,492000000.0
2007-12-03 17:08:00,97.675,97.7,97.665,97.685,573800000.0
2007-12-03 17:09:00,97.68,97.685,97.65,97.665,388499998.0
2007-12-03 17:10:00,97.66,97.665,97.615,97.655,777299996.0
2007-12-03 17:11:00,97.645,97.685,97.645,97.675,781899998.0
2007-12-03 17:12:00,97.685,97.695,97.67,97.685,748000000.0
2007-12-03 17:13:00,97.695,97.745,97.685,97.715,897500001.0
2007-12-03 17:14:00,97.72,97.725,97.695,97.7,798900001.0
2007-12-03 17:15:00,97.7,97.71,97.69,97.705,361200000.0
2007-12-03 17:16:00,97.71,97.745,97.7,97.725,592400000.0
2007-12-03 17:17:00,97.725,97.735,97.715,97.735,938000000.0
2007-12-03 17:18:00,97.735,97.745,97.705,97.71,1228199996.0
2007-12-03 17:19:00,97.715,97.72,97.695,97.695,884099999.0
2007-12-03 17:20:00,97.695,97.725,97.685,97.7,623400000.0
2007-12-03 17:21:00,97.7,97.705,97.685,97.695,773300005.0
2007-12-03 17:22:00,97.695,97.705,97.675,97.69,1142399988.0
2007-12-03 17:23:00,97.69,97.725,97.685,97.705,727899997.0
2007-12-03 17:24:00,97.71,97.72,97.695,97.715,669699997.0
2007-12-03 17:25:00,97.715,97.725,97.695,97.705,693399996.0
2007-12-03 17:26:00,97.705,97.72,97.695,97.715,869099999.0
2007-12-03 17:27:00,97.705,97.735,97.695,97.735,511900000.0
2007-12-03 17:28:00,97.735,97.76,97.735,97.735,630100000.0
2007-12-03 17:29:00,97.735,97.76,97.73,97.75,765100002.0
2007-12-03 17:30:00,97.75,97.795,97.745,97.78,449600000.0
2007-12-03 17:31:00,97.78,97.785,97.755,97.775,1274599993.0
2007-12-03 17:32:00,97.775,97.795,97.77,97.79,553400000.0
2007-12-03 17:33:00,97.79,97.795,97.765,97.775,784500000.0
2007-12-03 17:34:00,97.775,97.795,97.75,97.795,1257399989.0
2007-12-03 17:35:00,97.795,97.815,97.775,97.775,763800000.0
2007-12-03 17:36:00,97.775,97.805,97.775,97.785,483800000.0
2007-12-03 17:37:00,97.785,97.785,97.74,97.75,734299999.0
2007-12-03 17:38:00,97.745,97.835,97.745,97.81,921200004.0
2007-12-03 17:39:00,97.81,97.815,97.785,97.8,1120700001.0
2007-12-03 17:40:00,97.8,97.805,97.775,97.805,906500000.0
2007-12-03 17:41:00,97.795,97.815,97.785,97.805,848600000.0
2007-12-03 17:42:00,97.815,97.825,97.785,97.815,925699997.0
2007-12-03 17:43:00,97.815,97.83,97.805,97.805,465800000.0
2007-12-03 17:44:00,97.815,97.815,97.78,97.805,559600000.0
2007-12-03 17:45:00,97.805,97.825,97.795,97.795,572400000.0
2007-12-03 17:46:00,97.795,97.84,97.795,97.84,724300001.0
2007-12-03 17:47:00,97.84,97.85,97.795,97.795,1103999994.0
2007-12-03 17:48:00,97.795,97.795,97.76,97.775,613400000.0
2007-12-03 17:49:00,97.775,97.785,97.76,97.78,575499999.0
2007-12-03 17:50:00,97.78,97.78,97.745,97.765,481299997.0
2007-12-03 17:51:00,97.765,97.78,97.745,97.765,927000001.0
2007-12-03 17:52:00,97.765,97.785,97.745,97.785,799899997.0
2007-12-03 17:53:00,97.785,97.805,97.775,97.795,1267599995.0
2007-12-03 17:54:00,97.8,97.815,97.785,97.79,410200000.0
2007-12-03 17:55:00,97.79,97.825,97.775,97.825,1246599993.0
2007-12-03 17:56:00,97.825,97.905,97.825,97.885,870800000.0
2007-12-03 17:57:00,97.885,97.905,97.855,97.885,1233000006.0
2007-12-03 17:58:00,97.89,97.9,97.855,97.865,1471200015.0
2007-12-03 17:59:00,97.865,97.875,97.845,97.865,1710999991.0
2007-12-03 18:00:00,97.87,97.875,97.845,97.865,1033800010.0
2007-12-03 18:01:00,97.86,97.865,97.835,97.845,1253800015.0
2007-12-03 18:02:00,97.845,97.855,97.825,97.835,836900006.0
2007-12-03 18:03:00,97.835,97.835,97.78,97.785,641200000.0
2007-12-03 18:04:00,97.785,97.795,97.775,97.795,444800000.0
2007-12-03 18:05:00,97.795,97.815,97.775,97.8,557600000.0
2007-12-03 18:06:00,97.8,97.805,97.765,97.775,950399990.0
2007-12-03 18:07:00,97.775,97.795,97.775,97.795,662000000.0
2007-12-03 18:08:00,97.795,97.81,97.775,97.785,1154799972.0
2007-12-03 18:09:00,97.79,97.805,97.775,97.795,1135700001.0
2007-12-03 18:10:00,97.795,97.8,97.765,97.775,389000000.0
2007-12-03 18:11:00,97.775,97.785,97.765,97.775,666600003.0
2007-12-03 18:12:00,97.775,97.785,97.755,97.765,531900000.0
2007-12-03 18:13:00,97.765,97.775,97.755,97.775,1036100001.0
2007-12-03 18:14:00,97.775,97.775,97.755,97.76,288400000.0
2007-12-03 18:15:00,97.755,97.76,97.735,97.745,595000000.0
2007-12-03 18:16:00,97.745,97.765,97.725,97.755,876899999.0
2007-12-03 18:17:00,97.745,97.77,97.745,97.745,797900000.0
2007-12-03 18:18:00,97.745,97.785,97.745,97.775,520800000.0
2007-12-03 18:19:00,97.78,97.8,97.765,97.795,1219700000.0
2007-12-03 18:20:00,97.805,97.815,97.785,97.805,509600000.0
2007-12-03 18:21:00,97.805,97.815,97.785,97.805,587000001.0
2007-12-03 18:22:00,97.805,97.815,97.785,97.805,548300000.0
2007-12-03 18:23:00,97.805,97.82,97.78,97.82,526300000.0
2007-12-03 18:24:00,97.82,97.865,97.81,97.855,355400000.0
2007-12-03 18:25:00,97.855,97.865,97.835,97.855,640100000.0
2007-12-03 18:26:00,97.855,97.855,97.825,97.835,494000000.0
2007-12-03 18:27:00,97.835,97.835,97.785,97.805,547000000.0
2007-12-03 18:28:00,97.805,97.805,97.78,97.795,479200000.0
2007-12-03 18:29:00,97.795,97.805,97.785,97.805,480100000.0
2007-12-03 18:30:00,97.805,97.815,97.79,97.8,744699998.0
2007-12-03 18:31:00,97.8,97.825,97.795,97.815,540700000.0
2007-12-03 18:32:00,97.815,97.835,97.785,97.815,676200000.0
2007-12-03 18:33:00,97.815,97.825,97.78,97.785,318000000.0
2007-12-03 18:34:00,97.785,97.815,97.775,97.795,757800000.0
2007-12-03 18:35:00,97.795,97.835,97.785,97.825,924899997.0
2007-12-03 18:36:00,97.825,97.83,97.805,97.83,996800000.0
2007-12-03 18:37:00,97.83,97.855,97.815,97.85,903700000.0
2007-12-03 18:38:00,97.85,97.865,97.845,97.855,427000000.0
2007-12-03 18:39:00,97.855,97.855,97.825,97.825,612800000.0
2007-12-03 18:40:00,97.825,97.835,97.805,97.815,561600000.0
2007-12-03 18:41:00,97.815,97.82,97.805,97.805,442800000.0
2007-12-03 18:42:00,97.815,97.82,97.805,97.815,514199998.0
2007-12-03 18:43:00,97.815,97.815,97.795,97.8,500400000.0
2007-12-03 18:44:00,97.8,97.815,97.795,97.805,799100007.0
2007-12-03 18:45:00,97.805,97.825,97.795,97.825,457900000.0
2007-12-03 18:46:00,97.825,97.845,97.825,97.835,468100000.0
2007-12-03 18:47:00,97.835,97.845,97.82,97.835,574400000.0
2007-12-03 18:48:00,97.835,97.855,97.815,97.85,532300000.0
2007-12-03 18:49:00,97.85,97.855,97.815,97.82,809200001.0
2007-12-03 18:50:00,97.82,97.82,97.795,97.815,649200001.0
2007-12-03 18:51:00,97.815,97.82,97.795,97.815,652099999.0
2007-12-03 18:52:00,97.815,97.815,97.775,97.785,580200001.0
2007-12-03 18:53:00,97.785,97.81,97.78,97.805,467800000.0
2007-12-03 18:54:00,97.81,97.83,97.805,97.82,922800001.0
2007-12-03 18:55:00,97.815,97.83,97.795,97.805,1098799998.0
2007-12-03 18:56:00,97.805,97.81,97.795,97.8,348200000.0
2007-12-03 18:57:00,97.795,97.825,97.795,97.815,507200000.0
2007-12-03 18:58:00,97.815,97.815,97.795,97.8,339400000.0
2007-12-03 18:59:00,97.8,97.83,97.795,97.805,371400000.0
2007-12-03 19:00:00,97.805,97.815,97.785,97.815,207200000.0
2007-12-03 19:01:00,97.815,97.82,97.785,97.795,475600000.0
2007-12-03 19:02:00,97.795,97.815,97.79,97.81,348100003.0
2007-12-03 19:03:00,97.815,97.815,97.785,97.795,834000010.0
2007-12-03 19:04:00,97.795,97.805,97.775,97.795,713400012.0
2007-12-03 19:05:00,97.795,97.795,97.775,97.79,526200000.0
2007-12-03 19:06:00,97.79,97.805,97.775,97.795,830300013.0
2007-12-03 19:07:00,97.795,97.8,97.795,97.795,356200000.0
2007-12-03 19:08:00,97.795,97.815,97.785,97.815,519400004.0
2007-12-03 19:09:00,97.815,97.82,97.795,97.815,306900005.0
2007-12-03 19:10:00,97.815,97.845,97.815,97.845,183200000.0
2007-12-03 19:11:00,97.845,97.855,97.84,97.855,362000000.0
2007-12-03 19:12:00,97.855,97.86,97.85,97.85,193000000.0
2007-12-03 19:13:00,97.85,97.855,97.835,97.85,353800002.0
2007-12-03 19:14:00,97.85,97.865,97.825,97.835,481900001.0
2007-12-03 19:15:00,97.835,97.85,97.825,97.825,515900000.0
2007-12-03 19:16:00,97.825,97.84,97.815,97.825,634800003.0
2007-12-03 19:17:00,97.825,97.845,97.825,97.845,205700000.0
2007-12-03 19:18:00,97.845,97.855,97.84,97.855,120000000.0
2007-12-03 19:19:00,97.855,97.87,97.845,97.855,265700000.0
2007-12-03 19:20:00,97.86,97.865,97.855,97.865,145900000.0
2007-12-03 19:21:00,97.865,97.88,97.86,97.87,242400000.0
2007-12-03 19:22:00,97.87,97.885,97.855,97.88,112000000.0
2007-12-03 19:23:00,97.875,97.875,97.855,97.87,298900000.0
2007-12-03 19:24:00,97.87,97.875,97.845,97.845,369800001.0
2007-12-03 19:25:00,97.845,97.88,97.845,97.88,90500000.0
2007-12-03 19:26:00,97.875,97.895,97.865,97.865,309800000.0
2007-12-03 19:27:00,97.86,97.885,97.85,97.88,529200000.0
2007-12-03 19:28:00,97.88,97.88,97.855,97.87,223800000.0
2007-12-03 19:29:00,97.87,97.89,97.87,97.88,279700000.0
2007-12-03 19:30:00,97.885,97.89,97.875,97.875,274000000.0
2007-12-03 19:31:00,97.875,97.9,97.87,97.895,517599999.0
2007-12-03 19:32:00,97.895,97.91,97.895,97.895,76600000.0
2007-12-03 19:33:00,97.9,97.915,97.885,97.9,439800000.0
2007-12-03 19:34:00,97.9,97.91,97.895,97.905,368200000.0
2007-12-03 19:35:00,97.905,97.91,97.895,97.9,202200000.0
2007-12-03 19:36:00,97.91,97.91,97.895,97.905,388000000.0
2007-12-03 19:37:00,97.905,97.92,97.895,97.91,588500000.0
2007-12-03 19:38:00,97.91,97.915,97.895,97.9,394599999.0
2007-12-03 19:39:00,97.895,97.9,97.875,97.875,434600000.0
2007-12-03 19:40:00,97.875,97.895,97.875,97.89,415500000.0
2007-12-03 19:41:00,97.89,97.895,97.885,97.89,80600000.0
2007-12-03 19:42:00,97.89,97.9,97.89,97.9,114400000.0
2007-12-03 19:43:00,97.9,97.9,97.88,97.88,178000000.0
2007-12-03 19:44:00,97.88,97.905,97.875,97.895,479799999.0
2007-12-03 19:45:00,97.895,97.895,97.875,97.885,239000000.0
2007-12-03 19:46:00,97.885,97.895,97.875,97.89,215199999.0
2007-12-03 19:47:00,97.89,97.895,97.875,97.885,298100000.0
2007-12-03 19:48:00,97.89,97.895,97.875,97.885,255800000.0
2007-12-03 19:49:00,97.885,97.9,97.885,97.895,226899999.0
2007-12-03 19:50:00,97.895,97.9,97.88,97.9,161000000.0
2007-12-03 19:51:00,97.9,97.915,97.89,97.915,81400000.0
2007-12-03 19:52:00,97.915,97.94,97.905,97.915,682500001.0
2007-12-03 19:53:00,97.915,97.945,97.915,97.925,397500000.0
2007-12-03 19:54:00,97.925,97.935,97.915,97.915,406000000.0
2007-12-03 19:55:00,97.915,97.915,97.875,97.885,684900001.0
2007-12-03 19:56:00,97.89,97.89,97.875,97.875,842200000.0
2007-12-03 19:57:00,97.875,97.885,97.865,97.865,142900000.0
2007-12-03 19:58:00,97.865,97.865,97.845,97.865,754700010.0
2007-12-03 19:59:00,97.865,97.915,97.855,97.91,558499998.0
2007-12-03 20:00:00,97.91,97.915,97.895,97.895,280200001.0
2007-12-03 20:01:00,97.895,97.895,97.875,97.875,141400000.0
2007-12-03 20:02:00,97.88,97.885,97.865,97.88,483299995.0
2007-12-03 20:03:00,97.885,97.885,97.865,97.875,181700000.0
2007-12-03 20:04:00,97.88,97.88,97.855,97.88,152800000.0
2007-12-03 20:05:00,97.875,97.88,97.855,97.86,526900002.0
2007-12-03 20:06:00,97.86,97.86,97.84,97.855,375300006.0
2007-12-03 20:07:00,97.855,97.865,97.845,97.845,432900000.0
2007-12-03 20:08:00,97.845,97.865,97.845,97.85,391600002.0
2007-12-03 20:09:00,97.855,97.865,97.835,97.86,445600000.0
2007-12-03 20:10:00,97.86,97.875,97.855,97.87,186300003.0
2007-12-03 20:11:00,97.87,97.875,97.865,97.875,171600000.0
2007-12-03 20:12:00,97.875,97.875,97.845,97.845,218600000.0
2007-12-03 20:13:00,97.855,97.865,97.855,97.865,205200000.0
2007-12-03 20:14:00,97.865,97.865,97.835,97.855,330300000.0
2007-12-03 20:15:00,97.845,97.855,97.835,97.835,217700000.0
2007-12-03 20:16:00,97.835,97.835,97.815,97.82,325600002.0
2007-12-03 20:17:00,97.82,97.825,97.81,97.825,481900003.0
2007-12-03 20:18:00,97.825,97.835,97.815,97.82,214100000.0
2007-12-03 20:19:00,97.835,97.835,97.815,97.825,458399998.0
2007-12-03 20:20:00,97.815,97.84,97.815,97.84,74200000.0
2007-12-03 20:21:00,97.835,97.85,97.83,97.84,195999998.0
2007-12-03 20:22:00,97.85,97.85,97.81,97.825,394800005.0
2007-12-03 20:23:00,97.825,97.83,97.825,97.83,115400000.0
2007-12-03 20:24:00,97.83,97.83,97.805,97.82,470500000.0
2007-12-03 20:25:00,97.82,97.825,97.81,97.82,246200000.0
2007-12-03 20:26:00,97.82,97.825,97.815,97.82,54200000.0
2007-12-03 20:27:00,97.82,97.835,97.815,97.825,154800000.0
2007-12-03 20:28:00,97.825,97.825,97.795,97.805,355700002.0
2007-12-03 20:29:00,97.795,97.815,97.795,97.805,419400000.0
2007-12-03 20:30:00,97.8,97.805,97.775,97.775,319500000.0
2007-12-03 20:31:00,97.78,97.8,97.775,97.795,564000005.0
2007-12-03 20:32:00,97.795,97.825,97.785,97.805,641400002.0
2007-12-03 20:33:00,97.805,97.85,97.805,97.835,503600000.0
2007-12-03 20:34:00,97.845,97.875,97.84,97.86,155300000.0
2007-12-03 20:35:00,97.86,97.875,97.855,97.87,54000000.0
2007-12-03 20:36:00,97.87,97.905,97.87,97.885,154399998.0
2007-12-03 20:37:00,97.89,97.89,97.865,97.875,254799999.0
2007-12-03 20:38:00,97.865,97.875,97.855,97.87,409200000.0
2007-12-03 20:39:00,97.865,97.9,97.865,97.895,449800000.0
2007-12-03 20:40:00,97.895,97.905,97.875,97.89,333700004.0
2007-12-03 20:41:00,97.89,97.955,97.875,97.94,335600000.0
2007-12-03 20:42:00,97.94,97.94,97.905,97.91,739600001.0
2007-12-03 20:43:00,97.905,97.925,97.905,97.915,533899992.0
2007-12-03 20:44:00,97.915,97.915,97.885,97.915,227200000.0
2007-12-03 20:45:00,97.915,97.92,97.895,97.92,128600000.0
2007-12-03 20:46:00,97.92,97.92,97.885,97.89,194799999.0
2007-12-03 20:47:00,97.9,97.91,97.885,97.9,173400000.0
2007-12-03 20:48:00,97.885,97.96,97.885,97.945,396500001.0
2007-12-03 20:49:00,97.945,97.96,97.945,97.95,90000000.0
2007-12-03 20:50:00,97.95,97.96,97.94,97.95,215000000.0
2007-12-03 20:51:00,97.945,97.955,97.915,97.92,522500002.0
2007-12-03 20:52:00,97.925,97.925,97.875,97.88,353600000.0
2007-12-03 20:53:00,97.88,97.89,97.865,97.88,169800000.0
2007-12-03 20:54:00,97.88,97.885,97.865,97.87,282800000.0
2007-12-03 20:55:00,97.87,97.885,97.87,97.875,312800000.0
2007-12-03 20:56:00,97.88,97.89,97.875,97.88,298400000.0
2007-12-03 20:57:00,97.88,97.885,97.845,97.855,635100001.0
2007-12-03 20:58:00,97.855,97.865,97.825,97.84,776600005.0
2007-12-03 20:59:00,97.845,97.845,97.815,97.835,309700000.0
2007-12-03 21:00:00,97.825,97.855,97.825,97.85,461799999.0
2007-12-03 21:01:00,97.845,97.86,97.845,97.85,143700000.0
2007-12-03 21:02:00,97.85,97.88,97.845,97.875,409100002.0
2007-12-03 21:03:00,97.88,97.88,97.855,97.875,373100003.0
2007-12-03 21:04:00,97.875,97.88,97.865,97.88,104200000.0
2007-12-03 21:05:00,97.88,97.88,97.865,97.88,178600000.0
2007-12-03 21:06:00,97.875,97.905,97.875,97.9,368500000.0
2007-12-03 21:07:00,97.9,97.905,97.885,97.885,377599998.0
2007-12-03 21:08:00,97.89,97.895,97.87,97.885,443400000.0
2007-12-03 21:09:00,97.885,97.885,97.875,97.88,332400000.0
2007-12-03 21:10:00,97.885,97.89,97.855,97.875,193500000.0
2007-12-03 21:11:00,97.88,97.88,97.865,97.875,436000001.0
2007-12-03 21:12:00,97.875,97.88,97.86,97.86,651100001.0
2007-12-03 21:13:00,97.865,97.875,97.855,97.865,493899996.0
2007-12-03 21:14:00,97.865,97.875,97.855,97.855,442700001.0
2007-12-03 21:15:00,97.86,97.86,97.84,97.855,347900000.0
2007-12-03 21:16:00,97.855,97.86,97.845,97.845,168800000.0
2007-12-03 21:17:00,97.845,97.845,97.84,97.845,51800000.0
2007-12-03 21:18:00,97.845,97.875,97.84,97.87,293200000.0
2007-12-03 21:19:00,97.87,97.88,97.855,97.86,709000002.0
2007-12-03 21:20:00,97.88,97.89,97.86,97.86,256000000.0
2007-12-03 21:21:00,97.86,97.88,97.855,97.855,508699994.0
2007-12-03 21:22:00,97.87,97.885,97.865,97.875,378299998.0
2007-12-03 21:23:00,97.87,97.885,97.865,97.875,480600000.0
2007-12-03 21:24:00,97.875,97.885,97.875,97.88,196000000.0
2007-12-03 21:25:00,97.88,97.895,97.88,97.89,65200000.0
2007-12-03 21:26:00,97.885,97.905,97.88,97.885,204600000.0
2007-12-03 21:27:00,97.885,97.895,97.885,97.89,35400000.0
2007-12-03 21:28:00,97.9,97.9,97.865,97.87,270800000.0
2007-12-03 21:29:00,97.87,97.87,97.85,97.855,37400000.0
2007-12-03 21:30:00,97.85,97.86,97.825,97.84,471700009.0
2007-12-03 21:31:00,97.845,97.85,97.825,97.835,555499996.0
2007-12-03 21:32:00,97.84,97.865,97.84,97.855,121400000.0
2007-12-03 21:33:00,97.855,97.86,97.845,97.855,590299997.0
2007-12-03 21:34:00,97.855,97.86,97.825,97.835,597200006.0
2007-12-03 21:35:00,97.835,97.845,97.835,97.84,145600001.0
2007-12-03 21:36:00,97.84,97.86,97.835,97.855,700900001.0
2007-12-03 21:37:00,97.855,97.875,97.85,97.86,599400004.0
2007-12-03 21:38:00,97.86,97.865,97.855,97.855,177000000.0
2007-12-03 21:39:00,97.855,97.87,97.835,97.845,870000012.0
2007-12-03 21:40:00,97.845,97.855,97.835,97.855,440300003.0
2007-12-03 21:41:00,97.86,97.885,97.855,97.855,349000000.0
2007-12-03 21:42:00,97.855,97.895,97.855,97.885,249200000.0
2007-12-03 21:43:00,97.885,97.89,97.875,97.89,226600003.0
2007-12-03 21:44:00,97.89,97.9,97.88,97.885,166900000.0
2007-12-03 21:45:00,97.89,97.9,97.875,97.88,593600004.0
2007-12-03 21:46:00,97.885,97.89,97.86,97.86,210700000.0
2007-12-03 21:47:00,97.86,97.895,97.86,97.88,308700000.0
2007-12-03 21:48:00,97.885,97.905,97.875,97.895,218500000.0
2007-12-03 21:49:00,97.905,97.905,97.895,97.905,139300000.0
2007-12-03 21:50:00,97.905,97.91,97.885,97.895,481300002.0
2007-12-03 21:51:00,97.905,97.945,97.895,97.94,576400003.0
2007-12-03 21:52:00,97.94,97.945,97.915,97.925,493400000.0
2007-12-03 21:53:00,97.925,97.935,97.925,97.935,146400000.0
2007-12-03 21:54:00,97.935,97.94,97.93,97.935,257800000.0
2007-12-03 21:55:00,97.935,97.945,97.93,97.935,639800013.0
2007-12-03 21:56:00,97.935,97.945,97.93,97.935,428700002.0
2007-12-03 21:57:00,97.93,97.945,97.93,97.94,533100003.0
2007-12-03 21:58:00,97.94,97.945,97.93,97.935,434500004.0
2007-12-03 21:59:00,97.935,97.95,97.915,97.95,715500009.0
2007-12-03 22:00:00,97.95,97.95,97.925,97.93,590099996.0
2007-12-03 22:01:00,97.935,97.96,97.935,97.945,361000001.0
2007-12-03 22:02:00,97.96,97.96,97.945,97.945,169600000.0
2007-12-03 22:03:00,97.945,97.95,97.925,97.925,319699996.0
2007-12-03 22:04:00,97.925,97.94,97.925,97.935,159399997.0
2007-12-03 22:05:00,97.935,97.935,97.905,97.92,390299996.0
2007-12-03 22:06:00,97.92,97.925,97.905,97.915,220400000.0
2007-12-03 22:07:00,97.905,97.91,97.875,97.89,226800000.0
2007-12-03 22:08:00,97.89,97.92,97.88,97.915,1009999997.0
2007-12-03 22:09:00,97.905,97.925,97.885,97.895,658299993.0
2007-12-03 22:10:00,97.895,97.92,97.875,97.88,996100000.0
2007-12-03 22:11:00,97.88,97.88,97.835,97.875,881900001.0
2007-12-03 22:12:00,97.875,97.885,97.87,97.885,21000000.0
2007-12-03 22:13:00,97.885,97.9,97.87,97.9,63300000.0
2007-12-03 22:14:00,97.9,97.9,97.88,97.885,102799999.0
2007-12-03 22:15:00,97.885,97.9,97.875,97.89,312299995.0
2007-12-03 22:16:00,97.89,97.915,97.885,97.91,297200000.0
2007-12-03 22:17:00,97.91,97.91,97.875,97.91,188500000.0
2007-12-03 22:18:00,97.91,97.915,97.9,97.9,149900002.0
2007-12-03 22:19:00,97.9,97.91,97.885,97.905,359599998.0
2007-12-03 22:20:00,97.9,97.91,97.9,97.91,15600000.0
2007-12-03 22:21:00,97.91,97.91,97.9,97.91,15600000.0
2007-12-03 22:22:00,97.9,97.945,97.9,97.935,308100004.0
2007-12-03 22:23:00,97.935,97.95,97.915,97.94,753699989.0
2007-12-03 22:24:00,97.945,97.995,97.94,97.995,744000000.0
2007-12-03 22:25:00,97.985,98.005,97.985,97.99,380800004.0
2007-12-03 22:26:00,97.99,98.0,97.975,97.975,378600000.0
2007-12-03 22:27:00,97.975,97.99,97.975,97.98,243499999.0
2007-12-03 22:28:00,97.98,98.01,97.98,97.98,208999999.0
2007-12-03 22:29:00,97.98,98.005,97.98,98.005,252400000.0
2007-12-03 22:30:00,98.005,98.01,97.985,97.995,238200000.0
2007-12-03 22:31:00,97.995,98.01,97.975,98.005,191000000.0
2007-12-03 22:32:00,98.01,98.01,97.985,98.0,88400001.0
2007-12-03 22:33:00,97.995,98.005,97.98,97.985,508500000.0
2007-12-03 22:34:00,97.99,97.995,97.975,97.985,331800001.0
2007-12-03 22:35:00,97.98,98.01,97.975,98.01,386900001.0
2007-12-03 22:36:00,98.01,98.015,97.985,98.005,198000000.0
2007-12-03 22:37:00,98.015,98.02,98.0,98.01,97000000.0
2007-12-03 22:38:00,98.01,98.025,98.005,98.02,481400000.0
2007-12-03 22:39:00,98.025,98.025,97.995,97.995,590000002.0
2007-12-03 22:40:00,98.005,98.025,97.995,98.0,295699997.0
2007-12-03 22:41:00,98.0,98.005,97.98,97.995,466400004.0
2007-12-03 22:42:00,97.995,97.995,97.975,97.985,215900000.0
2007-12-03 22:43:00,97.995,98.015,97.985,98.01,611999999.0
2007-12-03 22:44:00,98.01,98.03,98.005,98.025,279799999.0
2007-12-03 22:45:00,98.025,98.025,97.99,97.99,270200000.0
2007-12-03 22:46:00,97.99,98.005,97.985,97.995,166000000.0
2007-12-03 22:47:00,98.0,98.01,97.985,97.985,97000000.0
2007-12-03 22:48:00,97.985,98.005,97.985,98.0,385599999.0
2007-12-03 22:49:00,98.0,98.02,98.0,98.01,224600000.0
2007-12-03 22:50:00,98.01,98.025,98.0,98.01,386499998.0
2007-12-03 22:51:00,98.015,98.015,97.975,97.99,446299998.0
2007-12-03 22:52:00,97.985,98.005,97.985,97.995,236500000.0
2007-12-03 22:53:00,97.995,98.025,97.985,97.99,794800001.0
2007-12-03 22:54:00,97.995,98.005,97.98,98.005,1068800005.0
2007-12-03 22:55:00,98.005,98.01,97.985,98.0,96800000.0
2007-12-03 22:56:00,98.0,98.0,97.99,98.0,144000000.0
2007-12-03 22:57:00,98.0,98.035,98.0,98.035,131300000.0
2007-12-03 22:58:00,98.035,98.05,98.025,98.045,590100001.0
2007-12-03 22:59:00,98.045,98.07,98.025,98.045,508900000.0
2007-12-03 23:00:00,98.055,98.065,98.045,98.055,342800001.0
2007-12-03 23:01:00,98.055,98.065,98.045,98.05,292700000.0
2007-12-03 23:02:00,98.045,98.05,98.035,98.05,222800000.0
2007-12-03 23:03:00,98.05,98.05,98.045,98.045,124200000.0
2007-12-03 23:04:00,98.045,98.045,97.995,97.995,1183200004.0
2007-12-03 23:05:00,97.995,98.015,97.995,98.0,537299999.0
2007-12-03 23:06:00,98.0,98.01,97.985,97.985,466000002.0
2007-12-03 23:07:00,97.995,98.01,97.985,97.995,632799999.0
2007-12-03 23:08:00,97.995,98.01,97.985,98.01,117200000.0
2007-12-03 23:09:00,98.01,98.025,97.995,98.02,496699997.0
2007-12-03 23:10:00,98.02,98.02,97.995,98.005,529099998.0
2007-12-03 23:11:00,98.015,98.025,98.005,98.01,181599998.0
2007-12-03 23:12:00,98.01,98.035,98.005,98.035,112400000.0
2007-12-03 23:13:00,98.035,98.035,98.0,98.02,336500002.0
2007-12-03 23:14:00,98.015,98.04,98.015,98.015,151800000.0
2007-12-03 23:15:00,97.985,98.075,97.985,98.05,186000000.0
2007-12-03 23:16:00,98.05,98.055,98.025,98.04,124800000.0
2007-12-03 23:17:00,98.035,98.065,98.025,98.045,272999999.0
2007-12-03 23:18:00,98.045,98.05,98.035,98.05,111400000.0
2007-12-03 23:19:00,98.035,98.065,98.025,98.025,643799999.0
2007-12-03 23:20:00,98.03,98.04,97.995,98.01,408000000.0
2007-12-03 23:21:00,98.005,98.02,98.005,98.005,313300000.0
2007-12-03 23:22:00,98.02,98.045,98.005,98.025,418500000.0
2007-12-03 23:23:00,98.025,98.035,98.02,98.03,44000000.0
2007-12-03 23:24:00,98.03,98.05,98.025,98.05,86000000.0
2007-12-03 23:25:00,98.05,98.05,98.025,98.035,342599999.0
2007-12-03 23:26:00,98.025,98.055,98.025,98.04,159599999.0
2007-12-03 23:27:00,98.04,98.05,98.025,98.045,176200000.0
2007-12-03 23:28:00,98.025,98.045,98.025,98.04,591599999.0
2007-12-03 23:29:00,98.04,98.05,98.025,98.045,507600003.0
2007-12-03 23:30:00,98.04,98.055,98.03,98.03,270500000.0
2007-12-03 23:31:00,98.03,98.055,98.03,98.035,351600001.0
2007-12-03 23:32:00,98.035,98.045,98.025,98.035,193000002.0
2007-12-03 23:33:00,98.03,98.03,98.015,98.025,157400001.0
2007-12-03 23:34:00,98.025,98.025,98.015,98.025,69200000.0
2007-12-03 23:35:00,98.02,98.035,97.995,97.995,675199999.0
2007-12-03 23:36:00,97.995,98.005,97.985,97.995,652600005.0
2007-12-03 23:37:00,97.995,98.015,97.995,98.0,252000000.0
2007-12-03 23:38:00,98.0,98.005,97.99,97.995,226500000.0
2007-12-03 23:39:00,97.995,98.005,97.99,97.995,187700000.0
2007-12-03 23:40:00,97.995,98.0,97.99,97.995,41600000.0
2007-12-03 23:41:00,97.995,97.995,97.985,97.985,224600000.0
2007-12-03 23:42:00,97.985,98.0,97.985,97.995,99400000.0
2007-12-03 23:43:00,97.995,98.0,97.975,97.98,397800002.0
2007-12-03 23:44:00,97.98,97.985,97.965,97.965,436300001.0
2007-12-03 23:45:00,97.975,97.98,97.95,97.965,201300001.0
2007-12-03 23:46:00,97.965,97.975,97.955,97.96,148600000.0
2007-12-03 23:47:00,97.955,97.985,97.95,97.965,240200000.0
2007-12-03 23:48:00,97.965,97.975,97.945,97.955,275600000.0
2007-12-03 23:49:00,97.955,97.975,97.945,97.97,315000000.0
2007-12-03 23:50:00,97.97,97.99,97.965,97.975,409499997.0
2007-12-03 23:51:00,97.965,97.995,97.955,97.985,201700000.0
2007-12-03 23:52:00,97.98,98.005,97.98,97.985,755700005.0
2007-12-03 23:53:00,97.995,98.0,97.99,97.99,249800000.0
2007-12-03 23:54:00,97.99,98.0,97.98,97.98,727800004.0
2007-12-03 23:55:00,97.99,97.99,97.96,97.97,331200000.0
2007-12-03 23:56:00,97.97,97.97,97.96,97.965,165400000.0
2007-12-03 23:57:00,97.96,97.99,97.955,97.96,600699998.0
2007-12-03 23:58:00,97.96,97.97,97.95,97.96,329000001.0
2007-12-03 23:59:00,97.96,97.98,97.93,97.94,143500000.0
2007-12-04 00:00:00,97.94,97.96,97.92,97.93,255800000.0
2007-12-04 00:01:00,97.94,97.96,97.94,97.94,451600000.0
2007-12-04 00:02:00,97.94,97.99,97.94,97.99,405800000.0
2007-12-04 00:03:00,97.99,98.03,97.95,97.98,352600000.0
2007-12-04 00:04:00,97.98,97.99,97.97,97.98,409400000.0
2007-12-04 00:05:00,97.98,97.99,97.98,97.99,293700000.0
2007-12-04 00:06:00,98.0,98.0,97.95,97.99,420900000.0
2007-12-04 00:07:00,97.95,97.99,97.94,97.98,443800000.0
2007-12-04 00:08:00,97.98,97.99,97.98,97.99,222500000.0
2007-12-04 00:09:00,97.98,97.99,97.98,97.99,142400000.0
2007-12-04 00:10:00,97.99,98.01,97.99,97.99,170800000.0
2007-12-04 00:11:00,97.99,98.0,97.97,98.0,386400000.0
2007-12-04 00:12:00,98.0,98.01,97.99,98.0,141800000.0
2007-12-04 00:13:00,98.0,98.02,97.97,97.99,243100000.0
2007-12-04 00:14:00,97.99,98.0,97.98,97.99,83200000.0
2007-12-04 00:15:00,97.99,98.01,97.98,97.99,138800000.0
2007-12-04 00:16:00,97.99,98.03,97.99,98.0,291800000.0
2007-12-04 00:17:00,98.0,98.0,97.94,97.975,988000005.0
2007-12-04 00:18:00,97.975,97.99,97.97,97.98,369300000.0
2007-12-04 00:19:00,97.97,97.98,97.95,97.98,472800005.0
2007-12-04 00:20:00,97.98,97.995,97.97,97.98,412799993.0
2007-12-04 00:21:00,97.98,97.98,97.95,97.98,874900016.0
2007-12-04 00:22:00,97.98,97.99,97.96,97.97,580200000.0
2007-12-04 00:23:00,97.97,98.01,97.97,98.01,432000000.0
2007-12-04 00:24:00,98.01,98.01,97.96,98.0,68400000.0
2007-12-04 00:25:00,98.0,98.01,97.995,98.0,352400003.0
2007-12-04 00:26:00,98.0,98.0,97.955,97.98,286999999.0
2007-12-04 00:27:00,97.98,97.98,97.97,97.97,258599997.0
2007-12-04 00:28:00,97.97,97.985,97.96,97.985,456500000.0
2007-12-04 00:29:00,97.985,97.99,97.97,97.985,465000006.0
2007-12-04 00:30:00,97.985,97.985,97.97,97.98,363000004.0
2007-12-04 00:31:00,97.97,97.985,97.945,97.965,647700011.0
2007-12-04 00:32:00,97.955,97.97,97.955,97.96,414699997.0
2007-12-04 00:33:00,97.96,97.975,97.95,97.97,366200006.0
2007-12-04 00:34:00,97.98,97.98,97.945,97.96,462299998.0
2007-12-04 00:35:00,97.97,97.985,97.96,97.975,348900000.0
2007-12-04 00:36:00,97.975,97.98,97.965,97.97,716800020.0
2007-12-04 00:37:00,97.97,97.975,97.965,97.965,214800001.0
2007-12-04 00:38:00,97.97,97.97,97.945,97.955,167800003.0
2007-12-04 00:39:00,97.955,97.955,97.935,97.935,404600000.0
2007-12-04 00:40:00,97.935,97.94,97.925,97.935,313900002.0
2007-12-04 00:41:00,97.935,97.935,97.925,97.93,372600010.0
2007-12-04 00:42:00,97.93,97.93,97.905,97.915,406900001.0
2007-12-04 00:43:00,97.905,97.915,97.905,97.91,191500003.0
2007-12-04 00:44:00,97.92,97.92,97.92,97.92,152000000.0
2007-12-04 00:45:00,97.92,97.925,97.905,97.925,547100007.0
2007-12-04 00:46:00,97.925,97.93,97.905,97.915,285000010.0
2007-12-04 00:47:00,97.895,97.935,97.895,97.935,244300000.0
2007-12-04 00:48:00,97.935,97.94,97.935,97.94,80000000.0
2007-12-04 00:49:00,97.94,97.94,97.93,97.94,81600000.0
2007-12-04 00:50:00,97.925,97.955,97.925,97.925,358800003.0
2007-12-04 00:51:00,97.925,97.945,97.915,97.925,810000011.0
2007-12-04 00:52:00,97.945,97.945,97.925,97.925,827200005.0
2007-12-04 00:53:00,97.93,97.945,97.925,97.945,424300002.0
2007-12-04 00:54:00,97.945,97.975,97.935,97.945,420100011.0
2007-12-04 00:55:00,97.94,97.96,97.935,97.96,433100008.0
2007-12-04 00:56:00,97.935,97.975,97.935,97.955,232900001.0
2007-12-04 00:57:00,97.945,97.955,97.935,97.935,208600002.0
2007-12-04 00:58:00,97.945,97.955,97.935,97.945,307100005.0
2007-12-04 00:59:00,97.935,97.945,97.915,97.915,360800002.0
2007-12-04 01:00:00,97.915,97.955,97.915,97.955,733600011.0
2007-12-04 01:01:00,97.955,97.975,97.955,97.96,413000000.0
2007-12-04 01:02:00,97.96,97.975,97.955,97.96,241600003.0
2007-12-04 01:03:00,97.96,97.965,97.935,97.955,413099997.0
2007-12-04 01:04:00,97.955,97.995,97.955,97.985,785299999.0
2007-12-04 01:05:00,97.985,98.005,97.985,97.985,309200000.0
2007-12-04 01:06:00,97.985,97.99,97.98,97.98,197999999.0
2007-12-04 01:07:00,97.99,97.99,97.97,97.97,227499997.0
2007-12-04 01:08:00,97.98,97.985,97.975,97.98,202000003.0
2007-12-04 01:09:00,97.99,97.99,97.935,97.955,801000004.0
2007-12-04 01:10:00,97.95,97.975,97.945,97.955,873600010.0
2007-12-04 01:11:00,97.945,97.955,97.93,97.945,556500002.0
2007-12-04 01:12:00,97.95,97.95,97.935,97.935,304000000.0
2007-12-04 01:13:00,97.935,97.945,97.93,97.93,436600017.0
2007-12-04 01:14:00,97.92,97.94,97.92,97.935,385600000.0
2007-12-04 01:15:00,97.935,97.935,97.905,97.915,1265500003.0
2007-12-04 01:16:00,97.925,97.935,97.905,97.925,1039600014.0
2007-12-04 01:17:00,97.905,97.925,97.905,97.925,675300008.0
2007-12-04 01:18:00,97.925,97.94,97.925,97.935,365199999.0
2007-12-04 01:19:00,97.935,97.935,97.915,97.925,618500003.0
2007-12-04 01:20:00,97.925,97.925,97.915,97.925,639899992.0
2007-12-04 01:21:00,97.925,97.955,97.925,97.955,609999992.0
2007-12-04 01:22:00,97.955,97.955,97.945,97.955,481600000.0
2007-12-04 01:23:00,97.955,97.955,97.94,97.955,203200000.0
2007-12-04 01:24:00,97.955,97.955,97.935,97.955,234299997.0
2007-12-04 01:25:00,97.955,97.975,97.935,97.955,836800001.0
2007-12-04 01:26:00,97.95,97.965,97.94,97.955,492199997.0
2007-12-04 01:27:00,97.955,97.955,97.935,97.94,493500004.0
2007-12-04 01:28:00,97.94,97.945,97.925,97.925,991499991.0
2007-12-04 01:29:00,97.92,97.925,97.915,97.925,706200012.0
2007-12-04 01:30:00,97.925,97.93,97.925,97.93,265400003.0
2007-12-04 01:31:00,97.93,97.93,97.905,97.905,692200010.0
2007-12-04 01:32:00,97.905,97.905,97.885,97.895,425900005.0
2007-12-04 01:33:00,97.89,97.895,97.865,97.865,1105600004.0
2007-12-04 01:34:00,97.87,97.885,97.855,97.885,721900007.0
2007-12-04 01:35:00,97.885,97.885,97.875,97.875,710800000.0
2007-12-04 01:36:00,97.875,97.895,97.865,97.895,558600001.0
2007-12-04 01:37:00,97.895,97.905,97.88,97.895,789000000.0
2007-12-04 01:38:00,97.895,97.895,97.865,97.87,1311900003.0
2007-12-04 01:39:00,97.87,97.915,97.865,97.875,1190900000.0
2007-12-04 01:40:00,97.875,97.875,97.835,97.855,691800003.0
2007-12-04 01:41:00,97.85,97.875,97.85,97.865,378900000.0
2007-12-04 01:42:00,97.87,97.87,97.86,97.865,102500000.0
2007-12-04 01:43:00,97.87,97.905,97.85,97.905,1080799999.0
2007-12-04 01:44:00,97.915,97.925,97.885,97.895,871300003.0
2007-12-04 01:45:00,97.915,97.945,97.895,97.935,875200000.0
2007-12-04 01:46:00,97.935,97.935,97.905,97.915,565700000.0
2007-12-04 01:47:00,97.915,97.935,97.915,97.925,949800000.0
2007-12-04 01:48:00,97.925,97.935,97.905,97.915,593799997.0
2007-12-04 01:49:00,97.915,97.915,97.895,97.91,629900005.0
2007-12-04 01:50:00,97.91,97.91,97.885,97.885,244200000.0
2007-12-04 01:51:00,97.885,97.92,97.885,97.915,429000000.0
2007-12-04 01:52:00,97.92,97.945,97.905,97.925,1182900001.0
2007-12-04 01:53:00,97.925,97.955,97.92,97.955,665000000.0
2007-12-04 01:54:00,97.955,97.955,97.94,97.94,307200000.0
2007-12-04 01:55:00,97.94,97.945,97.92,97.945,104099999.0
2007-12-04 01:56:00,97.945,97.965,97.935,97.94,967200001.0
2007-12-04 01:57:00,97.94,97.94,97.925,97.925,586000003.0
2007-12-04 01:58:00,97.925,97.965,97.925,97.965,994600002.0
2007-12-04 01:59:00,97.965,97.965,97.96,97.96,604200000.0
2007-12-04 02:00:00,97.955,97.975,97.955,97.97,334800000.0
2007-12-04 02:01:00,97.97,97.985,97.96,97.985,580399997.0
2007-12-04 02:02:00,97.985,98.005,97.965,97.965,1054199997.0
2007-12-04 02:03:00,97.965,97.995,97.96,97.995,890899992.0
2007-12-04 02:04:00,97.995,98.015,97.985,97.995,818000000.0
2007-12-04 02:05:00,97.995,97.995,97.935,97.945,1096700005.0
2007-12-04 02:06:00,97.945,97.975,97.935,97.975,608900000.0
2007-12-04 02:07:00,97.965,97.975,97.955,97.955,591599998.0
2007-12-04 02:08:00,97.955,97.955,97.905,97.905,913000003.0
2007-12-04 02:09:00,97.905,97.915,97.875,97.905,1174999997.0
2007-12-04 02:10:00,97.905,97.905,97.885,97.895,842800003.0
2007-12-04 02:11:00,97.895,97.905,97.885,97.905,611699999.0
2007-12-04 02:12:00,97.9,97.91,97.9,97.905,320400000.0
2007-12-04 02:13:00,97.905,97.91,97.895,97.905,588200008.0
2007-12-04 02:14:00,97.905,97.91,97.905,97.91,427200012.0
2007-12-04 02:15:00,97.91,97.915,97.89,97.89,1130000011.0
2007-12-04 02:16:00,97.89,97.905,97.89,97.895,149200001.0
2007-12-04 02:17:00,97.895,97.905,97.895,97.905,380600001.0
2007-12-04 02:18:00,97.905,97.91,97.895,97.895,972099999.0
2007-12-04 02:19:00,97.895,97.915,97.885,97.905,1729600011.0
2007-12-04 02:20:00,97.905,97.91,97.895,97.9,392900000.0
2007-12-04 02:21:00,97.905,97.905,97.855,97.86,1195600005.0
2007-12-04 02:22:00,97.86,97.86,97.805,97.825,1532500011.0
2007-12-04 02:23:00,97.825,97.835,97.77,97.775,1477900009.0
2007-12-04 02:24:00,97.73,97.75,97.72,97.74,1104099997.0
2007-12-04 02:25:00,97.76,97.765,97.745,97.755,1104099997.0
2007-12-04 02:26:00,97.745,97.755,97.715,97.735,1621800010.0
2007-12-04 02:27:00,97.735,97.795,97.735,97.775,1534000011.0
2007-12-04 02:28:00,97.785,97.785,97.745,97.75,1061800007.0
2007-12-04 02:29:00,97.75,97.765,97.735,97.745,1060699994.0
2007-12-04 02:30:00,97.745,97.745,97.695,97.725,2005699994.0
2007-12-04 02:31:00,97.725,97.755,97.715,97.735,2086900003.0
2007-12-04 02:32:00,97.735,97.755,97.725,97.74,1308700022.0
2007-12-04 02:33:00,97.74,97.745,97.695,97.715,1659000001.0
2007-12-04 02:34:00,97.705,97.705,97.695,97.705,1348600000.0
2007-12-04 02:35:00,97.705,97.715,97.685,97.695,1051999998.0
2007-12-04 02:36:00,97.695,97.695,97.675,97.68,1014499998.0
2007-12-04 02:37:00,97.685,97.695,97.66,97.675,1224099998.0
2007-12-04 02:38:00,97.675,97.685,97.665,97.675,1460899993.0
2007-12-04 02:39:00,97.685,97.705,97.675,97.705,728599996.0
2007-12-04 02:40:00,97.705,97.735,97.705,97.725,723899997.0
2007-12-04 02:41:00,97.715,97.75,97.715,97.745,1057700001.0
2007-12-04 02:42:00,97.745,97.745,97.65,97.655,707000002.0
2007-12-04 02:43:00,97.655,97.69,97.645,97.69,1269500004.0
2007-12-04 02:44:00,97.69,97.705,97.675,97.705,729800002.0
2007-12-04 02:45:00,97.705,97.715,97.695,97.705,971300000.0
2007-12-04 02:46:00,97.705,97.705,97.675,97.685,478799999.0
2007-12-04 02:47:00,97.685,97.705,97.665,97.685,482599996.0
2007-12-04 02:48:00,97.685,97.705,97.685,97.705,687500002.0
2007-12-04 02:49:00,97.705,97.705,97.695,97.705,295200000.0
2007-12-04 02:50:00,97.705,97.715,97.695,97.715,634100005.0
2007-12-04 02:51:00,97.71,97.765,97.705,97.755,1175999999.0
2007-12-04 02:52:00,97.755,97.765,97.745,97.75,722400011.0
2007-12-04 02:53:00,97.75,97.765,97.735,97.74,878800004.0
2007-12-04 02:54:00,97.74,97.745,97.705,97.705,998800005.0
2007-12-04 02:55:00,97.72,97.725,97.695,97.715,665700008.0
2007-12-04 02:56:00,97.715,97.775,97.715,97.745,938300011.0
2007-12-04 02:57:00,97.745,97.8,97.735,97.775,1642800017.0
2007-12-04 02:58:00,97.775,97.785,97.745,97.775,736800001.0
2007-12-04 02:59:00,97.775,97.775,97.725,97.735,1258200011.0
2007-12-04 03:00:00,97.735,97.755,97.735,97.735,713999999.0
2007-12-04 03:01:00,97.735,97.74,97.705,97.715,829700000.0
2007-12-04 03:02:00,97.715,97.725,97.695,97.7,1040000002.0
2007-12-04 03:03:00,97.7,97.72,97.7,97.72,845300011.0
2007-12-04 03:04:00,97.685,97.695,97.675,97.685,845300011.0
2007-12-04 03:05:00,97.685,97.685,97.655,97.67,1327400016.0
2007-12-04 03:06:00,97.67,97.675,97.645,97.645,1585900009.0
2007-12-04 03:07:00,97.645,97.685,97.645,97.68,1660500019.0
2007-12-04 03:08:00,97.68,97.705,97.675,97.705,752900002.0
2007-12-04 03:09:00,97.705,97.705,97.685,97.695,636199995.0
2007-12-04 03:10:00,97.695,97.705,97.675,97.695,1519400005.0
2007-12-04 03:11:00,97.695,97.705,97.68,97.695,354400000.0
2007-12-04 03:12:00,97.685,97.695,97.675,97.695,896100001.0
2007-12-04 03:13:00,97.695,97.725,97.685,97.715,1438299996.0
2007-12-04 03:14:00,97.715,97.755,97.715,97.735,820600000.0
2007-12-04 03:15:00,97.735,97.765,97.705,97.755,1913099993.0
2007-12-04 03:16:00,97.755,97.775,97.745,97.755,1017199999.0
2007-12-04 03:17:00,97.755,97.785,97.745,97.775,1209800003.0
2007-12-04 03:18:00,97.775,97.785,97.755,97.755,709000004.0
2007-12-04 03:19:00,97.755,97.765,97.735,97.745,589400000.0
2007-12-04 03:20:00,97.745,97.755,97.71,97.715,1065400000.0
2007-12-04 03:21:00,97.715,97.735,97.71,97.735,643000002.0
2007-12-04 03:22:00,97.735,97.745,97.695,97.7,806099998.0
2007-12-04 03:23:00,97.705,97.715,97.695,97.705,484200007.0
2007-12-04 03:24:00,97.705,97.745,97.705,97.735,990000005.0
2007-12-04 03:25:00,97.725,97.755,97.725,97.745,517999998.0
2007-12-04 03:26:00,97.745,97.755,97.735,97.745,953400005.0
2007-12-04 03:27:00,97.745,97.76,97.745,97.755,404800000.0
2007-12-04 03:28:00,97.755,97.77,97.725,97.74,889799989.0
2007-12-04 03:29:00,97.735,97.76,97.725,97.73,1724200002.0
2007-12-04 03:30:00,97.73,97.735,97.715,97.735,478400000.0
2007-12-04 03:31:00,97.735,97.77,97.725,97.765,1445399997.0
2007-12-04 03:32:00,97.765,97.775,97.755,97.755,603599994.0
2007-12-04 03:33:00,97.755,97.755,97.725,97.725,1207400007.0
2007-12-04 03:34:00,97.725,97.725,97.705,97.715,638599996.0
2007-12-04 03:35:00,97.715,97.735,97.705,97.725,779699999.0
2007-12-04 03:36:00,97.725,97.745,97.715,97.745,1261999987.0
2007-12-04 03:37:00,97.745,97.755,97.725,97.755,905900006.0
2007-12-04 03:38:00,97.745,97.765,97.745,97.755,538499995.0
2007-12-04 03:39:00,97.755,97.77,97.735,97.74,1086899988.0
2007-12-04 03:40:00,97.745,97.745,97.735,97.74,288400003.0
2007-12-04 03:41:00,97.74,97.76,97.735,97.745,476499994.0
2007-12-04 03:42:00,97.745,97.745,97.715,97.735,546399998.0
2007-12-04 03:43:00,97.73,97.745,97.725,97.74,724400009.0
2007-12-04 03:44:00,97.745,97.755,97.74,97.755,182500001.0
2007-12-04 03:45:00,97.765,97.775,97.755,97.76,743800009.0
2007-12-04 03:46:00,97.765,97.775,97.745,97.755,634600004.0
2007-12-04 03:47:00,97.755,97.765,97.75,97.765,113200003.0
2007-12-04 03:48:00,97.765,97.765,97.745,97.76,281300001.0
2007-12-04 03:49:00,97.76,97.765,97.75,97.755,169499999.0
2007-12-04 03:50:00,97.75,97.76,97.75,97.75,231900002.0
2007-12-04 03:51:00,97.76,97.775,97.75,97.775,423200005.0
2007-12-04 03:52:00,97.77,97.775,97.755,97.755,615100019.0
2007-12-04 03:53:00,97.765,97.775,97.755,97.775,667200000.0
2007-12-04 03:54:00,97.775,97.775,97.765,97.775,343200000.0
2007-12-04 03:55:00,97.775,97.775,97.755,97.755,851200001.0
2007-12-04 03:56:00,97.755,97.77,97.725,97.725,1116799997.0
2007-12-04 03:57:00,97.725,97.735,97.715,97.735,1117799981.0
2007-12-04 03:58:00,97.735,97.745,97.72,97.735,733199994.0
2007-12-04 03:59:00,97.735,97.735,97.715,97.725,910599983.0
2007-12-04 04:00:00,97.725,97.725,97.7,97.725,1304799988.0
2007-12-04 04:01:00,97.725,97.725,97.695,97.72,1123899989.0
2007-12-04 04:02:00,97.72,97.72,97.705,97.71,618099993.0
2007-12-04 04:03:00,97.71,97.715,97.705,97.705,371400000.0
2007-12-04 04:04:00,97.705,97.715,97.695,97.715,578799984.0
2007-12-04 04:05:00,97.72,97.72,97.705,97.715,239800000.0
2007-12-04 04:06:00,97.715,97.725,97.695,97.71,511900000.0
2007-12-04 04:07:00,97.71,97.735,97.705,97.725,1070600000.0
2007-12-04 04:08:00,97.725,97.735,97.715,97.725,764100001.0
2007-12-04 04:09:00,97.725,97.735,97.725,97.735,510499995.0
2007-12-04 04:10:00,97.735,97.745,97.725,97.74,296700002.0
2007-12-04 04:11:00,97.74,97.755,97.715,97.755,553600003.0
2007-12-04 04:12:00,97.755,97.805,97.745,97.795,1712200010.0
2007-12-04 04:13:00,97.795,97.805,97.785,97.8,1002600006.0
2007-12-04 04:14:00,97.795,97.805,97.775,97.795,808500002.0
2007-12-04 04:15:00,97.795,97.805,97.775,97.805,833500015.0
2007-12-04 04:16:00,97.805,97.82,97.775,97.785,1084700004.0
2007-12-04 04:17:00,97.785,97.805,97.775,97.785,1187100008.0
2007-12-04 04:18:00,97.785,97.795,97.78,97.78,116400000.0
2007-12-04 04:19:00,97.77,97.79,97.765,97.79,507400002.0
2007-12-04 04:20:00,97.795,97.795,97.76,97.76,814599992.0
2007-12-04 04:21:00,97.76,97.765,97.76,97.765,362200002.0
2007-12-04 04:22:00,97.765,97.785,97.755,97.785,307700001.0
2007-12-04 04:23:00,97.785,97.785,97.755,97.765,280200000.0
2007-12-04 04:24:00,97.765,97.785,97.755,97.775,525300006.0
2007-12-04 04:25:00,97.775,97.785,97.775,97.785,388800000.0
2007-12-04 04:26:00,97.785,97.8,97.785,97.795,679599996.0
2007-12-04 04:27:00,97.795,97.8,97.775,97.8,1458199988.0
2007-12-04 04:28:00,97.8,97.815,97.795,97.805,965000003.0
2007-12-04 04:29:00,97.805,97.815,97.795,97.805,277600000.0
2007-12-04 04:30:00,97.805,97.805,97.775,97.785,462200003.0
2007-12-04 04:31:00,97.775,97.795,97.775,97.785,941200000.0
2007-12-04 04:32:00,97.785,97.785,97.77,97.77,141799999.0
2007-12-04 04:33:00,97.77,97.785,97.765,97.765,594999996.0
2007-12-04 04:34:00,97.765,97.775,97.765,97.775,343899992.0
2007-12-04 04:35:00,97.77,97.78,97.76,97.775,512900001.0
2007-12-04 04:36:00,97.765,97.775,97.765,97.77,233200004.0
2007-12-04 04:37:00,97.775,97.775,97.765,97.77,184200000.0
2007-12-04 04:38:00,97.76,97.77,97.755,97.765,577500001.0
2007-12-04 04:39:00,97.765,97.77,97.755,97.755,291400000.0
2007-12-04 04:40:00,97.755,97.785,97.755,97.78,556000001.0
2007-12-04 04:41:00,97.78,97.8,97.775,97.775,364400000.0
2007-12-04 04:42:00,97.785,97.795,97.77,97.775,297100004.0
2007-12-04 04:43:00,97.775,97.78,97.775,97.775,62600000.0
2007-12-04 04:44:00,97.775,97.775,97.755,97.765,723299997.0
2007-12-04 04:45:00,97.765,97.775,97.76,97.765,362400000.0
2007-12-04 04:46:00,97.765,97.785,97.765,97.775,688299999.0
2007-12-04 04:47:00,97.77,97.78,97.77,97.775,456100000.0
2007-12-04 04:48:00,97.775,97.78,97.765,97.775,123600000.0
2007-12-04 04:49:00,97.775,97.79,97.765,97.785,244500000.0
2007-12-04 04:50:00,97.785,97.785,97.755,97.775,755500002.0
2007-12-04 04:51:00,97.775,97.775,97.745,97.755,908700002.0
2007-12-04 04:52:00,97.755,97.765,97.735,97.755,724500001.0
2007-12-04 04:53:00,97.755,97.775,97.755,97.775,283400000.0
2007-12-04 04:54:00,97.775,97.775,97.745,97.765,683299997.0
2007-12-04 04:55:00,97.765,97.765,97.755,97.755,250200000.0
2007-12-04 04:56:00,97.76,97.76,97.735,97.745,229600001.0
2007-12-04 04:57:00,97.745,97.765,97.735,97.765,579499999.0
2007-12-04 04:58:00,97.765,97.765,97.765,97.765,211600000.0
2007-12-04 04:59:00,97.77,97.77,97.755,97.765,282200001.0
2007-12-04 05:00:00,97.765,97.77,97.765,97.77,128800000.0
2007-12-04 05:01:00,97.77,97.77,97.755,97.765,584400000.0
2007-12-04 05:02:00,97.765,97.775,97.755,97.775,694100005.0
2007-12-04 05:03:00,97.775,97.785,97.765,97.78,331400001.0
2007-12-04 05:04:00,97.775,97.785,97.775,97.78,201100000.0
2007-12-04 05:05:00,97.775,97.79,97.765,97.765,469500005.0
2007-12-04 05:06:00,97.775,97.79,97.765,97.79,255399999.0
2007-12-04 05:07:00,97.79,97.8,97.79,97.8,140400000.0
2007-12-04 05:08:00,97.8,97.805,97.795,97.8,325400000.0
2007-12-04 05:09:00,97.805,97.805,97.775,97.795,517600003.0
2007-12-04 05:10:00,97.8,97.805,97.775,97.805,625400004.0
2007-12-04 05:11:00,97.8,97.815,97.795,97.805,899899997.0
2007-12-04 05:12:00,97.805,97.825,97.805,97.825,576400000.0
2007-12-04 05:13:00,97.825,97.84,97.815,97.83,471799994.0
2007-12-04 05:14:00,97.83,97.855,97.825,97.845,769000003.0
2007-12-04 05:15:00,97.845,97.845,97.835,97.84,294000001.0
2007-12-04 05:16:00,97.84,97.855,97.835,97.855,455200000.0
2007-12-04 05:17:00,97.855,97.855,97.845,97.855,295799997.0
2007-12-04 05:18:00,97.855,97.855,97.835,97.845,301000002.0
2007-12-04 05:19:00,97.845,97.845,97.835,97.835,319000002.0
2007-12-04 05:20:00,97.835,97.855,97.83,97.835,276099999.0
2007-12-04 05:21:00,97.835,97.845,97.82,97.835,373100000.0
2007-12-04 05:22:00,97.835,97.855,97.835,97.855,336700000.0
2007-12-04 05:23:00,97.855,97.865,97.855,97.855,537300002.0
2007-12-04 05:24:00,97.855,97.855,97.845,97.855,629099992.0
2007-12-04 05:25:00,97.855,97.87,97.855,97.87,194100000.0
2007-12-04 05:26:00,97.87,97.87,97.83,97.845,446800010.0
2007-12-04 05:27:00,97.845,97.855,97.845,97.845,510000005.0
2007-12-04 05:28:00,97.845,97.855,97.835,97.85,702400010.0
2007-12-04 05:29:00,97.85,97.855,97.845,97.85,530300003.0
2007-12-04 05:30:00,97.855,97.87,97.845,97.87,440199993.0
2007-12-04 05:31:00,97.87,97.885,97.855,97.875,1238599999.0
2007-12-04 05:32:00,97.87,97.875,97.85,97.855,540999999.0
2007-12-04 05:33:00,97.855,97.86,97.845,97.845,276000001.0
2007-12-04 05:34:00,97.845,97.845,97.79,97.805,1774800009.0
2007-12-04 05:35:00,97.81,97.83,97.8,97.82,1245699997.0
2007-12-04 05:36:00,97.83,97.83,97.8,97.82,1245699997.0
2007-12-04 05:37:00,97.815,97.825,97.785,97.825,1245699997.0
2007-12-04 05:38:00,97.825,97.835,97.825,97.83,91400000.0
2007-12-04 05:39:00,97.835,97.835,97.82,97.83,75100001.0
2007-12-04 05:40:00,97.835,97.845,97.805,97.805,1494299985.0
2007-12-04 05:41:00,97.815,97.835,97.805,97.835,604599995.0
2007-12-04 05:42:00,97.835,97.835,97.82,97.835,65000000.0
2007-12-04 05:43:00,97.835,97.885,97.825,97.885,899100002.0
2007-12-04 05:44:00,97.885,97.895,97.865,97.875,879000010.0
2007-12-04 05:45:00,97.875,97.885,97.865,97.87,440000004.0
2007-12-04 05:46:00,97.875,97.875,97.85,97.85,1400299993.0
2007-12-04 05:47:00,97.85,97.855,97.835,97.845,910400004.0
2007-12-04 05:48:00,97.845,97.855,97.84,97.845,547300007.0
2007-12-04 05:49:00,97.845,97.845,97.835,97.84,1119799993.0
2007-12-04 05:50:00,97.81,97.83,97.79,97.79,1459299966.0
2007-12-04 05:51:00,97.855,97.865,97.845,97.845,1459299966.0
2007-12-04 05:52:00,97.845,97.855,97.825,97.825,802699992.0
2007-12-04 05:53:00,97.825,97.84,97.805,97.815,616899997.0
2007-12-04 05:54:00,97.825,97.835,97.805,97.835,599400000.0
2007-12-04 05:55:00,97.835,97.835,97.825,97.835,1420700024.0
2007-12-04 05:56:00,97.845,97.845,97.825,97.845,531199995.0
2007-12-04 05:57:00,97.835,97.845,97.83,97.835,357800000.0
2007-12-04 05:58:00,97.835,97.84,97.825,97.83,671900006.0
2007-12-04 05:59:00,97.83,97.845,97.825,97.835,2142900007.0
2007-12-04 06:00:00,97.74,97.78,97.73,97.77,298999997.0
2007-12-04 06:01:00,97.855,97.855,97.82,97.825,298999997.0
2007-12-04 06:02:00,97.825,97.83,97.795,97.805,1575700018.0
2007-12-04 06:03:00,97.805,97.805,97.785,97.785,676200006.0
2007-12-04 06:04:00,97.785,97.79,97.775,97.79,543499991.0
2007-12-04 06:05:00,97.79,97.79,97.775,97.78,924500002.0
2007-12-04 06:06:00,97.78,97.795,97.775,97.795,1547999983.0
2007-12-04 06:07:00,97.795,97.8,97.78,97.78,325199997.0
2007-12-04 06:08:00,97.785,97.795,97.775,97.78,718999994.0
2007-12-04 06:09:00,97.78,97.785,97.775,97.78,286999999.0
2007-12-04 06:10:00,97.785,97.785,97.765,97.775,383000000.0
2007-12-04 06:11:00,97.775,97.79,97.765,97.785,1211800015.0
2007-12-04 06:12:00,97.785,97.785,97.765,97.775,389300010.0
2007-12-04 06:13:00,97.765,97.785,97.765,97.785,202700001.0
2007-12-04 06:14:00,97.785,97.795,97.78,97.785,646199997.0
2007-12-04 06:15:00,97.785,97.785,97.765,97.765,454299997.0
2007-12-04 06:16:00,97.765,97.78,97.765,97.775,365600011.0
2007-12-04 06:17:00,97.775,97.78,97.77,97.78,551799998.0
2007-12-04 06:18:00,97.78,97.805,97.76,97.78,992400002.0
2007-12-04 06:19:00,97.78,97.79,97.77,97.775,709399998.0
2007-12-04 06:20:00,97.775,97.785,97.775,97.78,326100003.0
2007-12-04 06:21:00,97.78,97.78,97.775,97.775,233000000.0
2007-12-04 06:22:00,97.775,97.785,97.775,97.775,198999998.0
2007-12-04 06:23:00,97.78,97.785,97.775,97.775,675000000.0
2007-12-04 06:24:00,97.775,97.785,97.755,97.77,1602700006.0
2007-12-04 06:25:00,97.775,97.78,97.755,97.765,690000002.0
2007-12-04 06:26:00,97.765,97.78,97.755,97.775,471899992.0
2007-12-04 06:27:00,97.775,97.795,97.77,97.785,665800003.0
2007-12-04 06:28:00,97.79,97.79,97.775,97.775,390899995.0
2007-12-04 06:29:00,97.79,97.795,97.77,97.795,506300000.0
2007-12-04 06:30:00,97.805,97.805,97.775,97.775,1093799993.0
2007-12-04 06:31:00,97.785,97.805,97.775,97.8,841799984.0
2007-12-04 06:32:00,97.805,97.805,97.79,97.805,314100000.0
2007-12-04 06:33:00,97.805,97.805,97.79,97.79,67400000.0
2007-12-04 06:34:00,97.79,97.795,97.785,97.79,603100004.0
2007-12-04 06:35:00,97.795,97.825,97.785,97.815,943300010.0
2007-12-04 06:36:00,97.815,97.815,97.805,97.805,743400001.0
2007-12-04 06:37:00,97.805,97.825,97.805,97.815,587399998.0
2007-12-04 06:38:00,97.815,97.825,97.805,97.825,737400004.0
2007-12-04 06:39:00,97.815,97.825,97.785,97.785,1251900017.0
2007-12-04 06:40:00,97.795,97.805,97.765,97.775,1153699991.0
2007-12-04 06:41:00,97.77,97.795,97.765,97.78,1355699991.0
2007-12-04 06:42:00,97.785,97.795,97.775,97.79,889000005.0
2007-12-04 06:43:00,97.79,97.795,97.785,97.795,979799991.0
2007-12-04 06:44:00,97.785,97.795,97.785,97.785,741399995.0
2007-12-04 06:45:00,97.785,97.815,97.785,97.815,677899998.0
2007-12-04 06:46:00,97.815,97.815,97.785,97.79,694200007.0
2007-12-04 06:47:00,97.795,97.805,97.79,97.795,788900002.0
2007-12-04 06:48:00,97.795,97.815,97.785,97.795,1245700004.0
2007-12-04 06:49:00,97.8,97.815,97.79,97.805,662599987.0
2007-12-04 06:50:00,97.805,97.825,97.765,97.785,1264900005.0
2007-12-04 06:51:00,97.78,97.785,97.765,97.765,1437999995.0
2007-12-04 06:52:00,97.765,97.785,97.755,97.775,1198799992.0
2007-12-04 06:53:00,97.775,97.795,97.765,97.785,1891199985.0
2007-12-04 06:54:00,97.7,97.7,97.69,97.7,1450799999.0
2007-12-04 06:55:00,97.775,97.785,97.765,97.765,1450799999.0
2007-12-04 06:56:00,97.765,97.765,97.745,97.765,1209899990.0
2007-12-04 06:57:00,97.765,97.785,97.755,97.78,1098299998.0
2007-12-04 06:58:00,97.78,97.795,97.755,97.755,1605700008.0
2007-12-04 06:59:00,97.755,97.755,97.725,97.745,1475399974.0
2007-12-04 07:00:00,97.745,97.775,97.735,97.765,1277200022.0
2007-12-04 07:01:00,97.765,97.785,97.745,97.775,1404999997.0
2007-12-04 07:02:00,97.775,97.775,97.745,97.755,1348400015.0
2007-12-04 07:03:00,97.72,97.74,97.71,97.73,1562400001.0
2007-12-04 07:04:00,97.725,97.735,97.7,97.725,1562400001.0
2007-12-04 07:05:00,97.715,97.725,97.695,97.715,1387900011.0
2007-12-04 07:06:00,97.79,97.79,97.74,97.76,1406100019.0
2007-12-04 07:07:00,97.75,97.76,97.75,97.75,1406100019.0
2007-12-04 07:08:00,97.675,97.705,97.675,97.695,1406100019.0
2007-12-04 07:09:00,97.685,97.705,97.685,97.705,1708600009.0
2007-12-04 07:10:00,97.705,97.725,97.695,97.7,1081999981.0
2007-12-04 07:11:00,97.73,97.75,97.72,97.72,877600016.0
2007-12-04 07:12:00,97.715,97.715,97.705,97.705,877600016.0
2007-12-04 07:13:00,97.715,97.715,97.695,97.7,924100003.0
2007-12-04 07:14:00,97.7,97.705,97.685,97.705,1020099994.0
2007-12-04 07:15:00,97.7,97.705,97.655,97.685,1608899997.0
2007-12-04 07:16:00,97.685,97.685,97.655,97.655,948500002.0
2007-12-04 07:17:00,97.655,97.675,97.625,97.675,1354099997.0
2007-12-04 07:18:00,97.675,97.695,97.645,97.655,1378099996.0
2007-12-04 07:19:00,97.665,97.675,97.655,97.67,783800006.0
2007-12-04 07:20:00,97.675,97.695,97.665,97.685,1440400016.0
2007-12-04 07:21:00,97.69,97.695,97.665,97.685,1255800006.0
2007-12-04 07:22:00,97.685,97.715,97.675,97.71,484200004.0
2007-12-04 07:23:00,97.705,97.74,97.705,97.715,984700009.0
2007-12-04 07:24:00,97.715,97.725,97.71,97.725,632000005.0
2007-12-04 07:25:00,97.73,97.74,97.685,97.69,941000002.0
2007-12-04 07:26:00,97.69,97.695,97.665,97.67,885700000.0
2007-12-04 07:27:00,97.675,97.695,97.67,97.685,1202500004.0
2007-12-04 07:28:00,97.685,97.695,97.655,97.675,1138800004.0
2007-12-04 07:29:00,97.675,97.675,97.655,97.665,469600002.0
2007-12-04 07:30:00,97.665,97.69,97.66,97.675,863800007.0
2007-12-04 07:31:00,97.69,97.7,97.685,97.695,733899994.0
2007-12-04 07:32:00,97.7,97.705,97.685,97.695,512200000.0
2007-12-04 07:33:00,97.705,97.705,97.685,97.695,368700000.0
2007-12-04 07:34:00,97.695,97.705,97.685,97.695,790199998.0
2007-12-04 07:35:00,97.695,97.7,97.675,97.675,974199996.0
2007-12-04 07:36:00,97.675,97.685,97.675,97.685,345400000.0
2007-12-04 07:37:00,97.685,97.685,97.675,97.685,545900002.0
2007-12-04 07:38:00,97.685,97.695,97.675,97.695,1184999987.0
2007-12-04 07:39:00,97.695,97.72,97.685,97.705,1267499992.0
2007-12-04 07:40:00,97.705,97.715,97.705,97.705,574400003.0
2007-12-04 07:41:00,97.705,97.725,97.695,97.695,802300002.0
2007-12-04 07:42:00,97.695,97.705,97.695,97.705,405400000.0
2007-12-04 07:43:00,97.705,97.715,97.675,97.685,1622700002.0
2007-12-04 07:44:00,97.685,97.705,97.675,97.685,783100007.0
2007-12-04 07:45:00,97.675,97.705,97.675,97.705,618500004.0
2007-12-04 07:46:00,97.715,97.715,97.68,97.68,789800013.0
2007-12-04 07:47:00,97.68,97.705,97.68,97.695,552999993.0
2007-12-04 07:48:00,97.695,97.705,97.69,97.695,314700000.0
2007-12-04 07:49:00,97.69,97.695,97.68,97.685,842600003.0
2007-12-04 07:50:00,97.68,97.69,97.665,97.665,614900004.0
2007-12-04 07:51:00,97.665,97.705,97.665,97.68,1247399997.0
2007-12-04 07:52:00,97.68,97.685,97.665,97.675,526399998.0
2007-12-04 07:53:00,97.675,97.69,97.675,97.68,243000003.0
2007-12-04 07:54:00,97.68,97.695,97.68,97.695,744500013.0
2007-12-04 07:55:00,97.695,97.705,97.695,97.695,644800002.0
2007-12-04 07:56:00,97.705,97.705,97.685,97.695,755000006.0
2007-12-04 07:57:00,97.695,97.705,97.685,97.7,708199998.0
2007-12-04 07:58:00,97.7,97.735,97.7,97.735,394900001.0
2007-12-04 07:59:00,97.735,97.735,97.715,97.735,1124900015.0
2007-12-04 08:00:00,97.735,97.735,97.695,97.715,1275399991.0
2007-12-04 08:01:00,97.715,97.725,97.705,97.71,699600003.0
2007-12-04 08:02:00,97.705,97.725,97.69,97.725,1046199983.0
2007-12-04 08:03:00,97.725,97.735,97.705,97.725,1215200013.0
2007-12-04 08:04:00,97.725,97.765,97.725,97.76,1927899994.0
2007-12-04 08:05:00,97.76,97.775,97.745,97.765,1280399995.0
2007-12-04 08:06:00,97.765,97.78,97.75,97.75,1151399982.0
2007-12-04 08:07:00,97.75,97.76,97.735,97.735,442200004.0
2007-12-04 08:08:00,97.735,97.755,97.715,97.725,839000000.0
2007-12-04 08:09:00,97.725,97.735,97.71,97.735,957899987.0
2007-12-04 08:10:00,97.735,97.75,97.73,97.74,649599997.0
2007-12-04 08:11:00,97.735,97.745,97.715,97.715,613099994.0
2007-12-04 08:12:00,97.725,97.725,97.695,97.71,771099997.0
2007-12-04 08:13:00,97.695,97.71,97.675,97.685,694499995.0
2007-12-04 08:14:00,97.69,97.695,97.655,97.655,641900002.0
2007-12-04 08:15:00,97.655,97.665,97.645,97.665,1153199998.0
2007-12-04 08:16:00,97.665,97.675,97.65,97.655,306000000.0
2007-12-04 08:17:00,97.65,97.675,97.645,97.665,611600000.0
2007-12-04 08:18:00,97.675,97.705,97.655,97.705,678900003.0
2007-12-04 08:19:00,97.705,97.715,97.685,97.71,959100012.0
2007-12-04 08:20:00,97.705,97.725,97.695,97.695,1085500002.0
2007-12-04 08:21:00,97.695,97.705,97.675,97.695,869999999.0
2007-12-04 08:22:00,97.69,97.695,97.675,97.685,356599999.0
2007-12-04 08:23:00,97.685,97.705,97.685,97.705,534299993.0
2007-12-04 08:24:00,97.705,97.725,97.7,97.725,840600011.0
2007-12-04 08:25:00,97.715,97.73,97.715,97.725,255000003.0
2007-12-04 08:26:00,97.725,97.73,97.705,97.71,122600000.0
2007-12-04 08:27:00,97.71,97.71,97.685,97.695,128200000.0
2007-12-04 08:28:00,97.695,97.7,97.685,97.695,553000000.0
2007-12-04 08:29:00,97.695,97.7,97.675,97.675,1351999989.0
2007-12-04 08:30:00,97.69,97.69,97.68,97.685,253600000.0
2007-12-04 08:31:00,97.69,97.705,97.68,97.685,316800002.0
2007-12-04 08:32:00,97.685,97.685,97.675,97.685,363600000.0
2007-12-04 08:33:00,97.685,97.695,97.68,97.68,198200000.0
2007-12-04 08:34:00,97.68,97.7,97.665,97.69,275200001.0
2007-12-04 08:35:00,97.69,97.705,97.685,97.695,380000000.0
2007-12-04 08:36:00,97.685,97.695,97.68,97.69,325300006.0
2007-12-04 08:37:00,97.69,97.695,97.68,97.68,98400000.0
2007-12-04 08:38:00,97.69,97.705,97.685,97.705,107000000.0
2007-12-04 08:39:00,97.705,97.71,97.69,97.695,253700000.0
2007-12-04 08:40:00,97.695,97.71,97.685,97.695,394900000.0
2007-12-04 08:41:00,97.695,97.705,97.675,97.695,633700001.0
2007-12-04 08:42:00,97.695,97.72,97.695,97.72,164600000.0
2007-12-04 08:43:00,97.72,97.725,97.705,97.725,256500000.0
2007-12-04 08:44:00,97.725,97.73,97.715,97.725,211999999.0
2007-12-04 08:45:00,97.73,97.735,97.725,97.735,126000000.0
2007-12-04 08:46:00,97.73,97.755,97.73,97.75,581399999.0
2007-12-04 08:47:00,97.735,97.76,97.735,97.745,526600000.0
2007-12-04 08:48:00,97.755,97.755,97.745,97.755,108900000.0
2007-12-04 08:49:00,97.76,97.76,97.745,97.745,222900000.0
2007-12-04 08:50:00,97.745,97.8,97.745,97.8,506699999.0
2007-12-04 08:51:00,97.8,97.8,97.775,97.8,558700000.0
2007-12-04 08:52:00,97.8,97.805,97.785,97.795,186900000.0
2007-12-04 08:53:00,97.795,97.8,97.785,97.79,204500000.0
2007-12-04 08:54:00,97.79,97.8,97.785,97.785,95400000.0
2007-12-04 08:55:00,97.785,97.8,97.785,97.795,405399995.0
2007-12-04 08:56:00,97.795,97.82,97.795,97.795,553399998.0
2007-12-04 08:57:00,97.805,97.82,97.795,97.8,309800000.0
2007-12-04 08:58:00,97.795,97.805,97.79,97.795,463600001.0
2007-12-04 08:59:00,97.795,97.815,97.79,97.815,688900003.0
2007-12-04 09:00:00,97.815,97.815,97.78,97.78,696000001.0
2007-12-04 09:01:00,97.785,97.8,97.77,97.785,544800000.0
2007-12-04 09:02:00,97.785,97.79,97.785,97.79,40200000.0
2007-12-04 09:03:00,97.79,97.8,97.775,97.775,412200000.0
2007-12-04 09:04:00,97.79,97.79,97.755,97.775,645099993.0
2007-12-04 09:05:00,97.76,97.79,97.755,97.785,978599999.0
2007-12-04 09:06:00,97.79,97.81,97.765,97.805,1141899998.0
2007-12-04 09:07:00,97.805,97.815,97.775,97.78,525800000.0
2007-12-04 09:08:00,97.78,97.8,97.765,97.775,691099997.0
2007-12-04 09:09:00,97.775,97.785,97.77,97.785,42800000.0
2007-12-04 09:10:00,97.785,97.8,97.775,97.8,658200000.0
2007-12-04 09:11:00,97.8,97.815,97.765,97.785,273400000.0
2007-12-04 09:12:00,97.785,97.79,97.765,97.775,483800000.0
2007-12-04 09:13:00,97.775,97.79,97.77,97.78,151400000.0
2007-12-04 09:14:00,97.78,97.81,97.775,97.775,358300000.0
2007-12-04 09:15:00,97.785,97.785,97.755,97.755,502000000.0
2007-12-04 09:16:00,97.755,97.785,97.755,97.78,540500000.0
2007-12-04 09:17:00,97.765,97.79,97.755,97.785,456400002.0
2007-12-04 09:18:00,97.785,97.785,97.76,97.765,191000001.0
2007-12-04 09:19:00,97.765,97.77,97.745,97.75,207000000.0
2007-12-04 09:20:00,97.75,97.77,97.735,97.755,413700001.0
2007-12-04 09:21:00,97.755,97.755,97.67,97.67,320600000.0
2007-12-04 09:22:00,97.67,97.745,97.665,97.725,692800000.0
2007-12-04 09:23:00,97.725,97.74,97.695,97.715,690200000.0
2007-12-04 09:24:00,97.715,97.72,97.685,97.695,1026300000.0
2007-12-04 09:25:00,97.695,97.695,97.675,97.685,810199993.0
2007-12-04 09:26:00,97.685,97.685,97.645,97.655,403600001.0
2007-12-04 09:27:00,97.655,97.68,97.645,97.66,249800000.0
2007-12-04 09:28:00,97.66,97.665,97.645,97.665,680900000.0
2007-12-04 09:29:00,97.665,97.685,97.655,97.665,1179599999.0
2007-12-04 09:30:00,97.665,97.705,97.665,97.7,1140799991.0
2007-12-04 09:31:00,97.7,97.71,97.685,97.705,1197999999.0
2007-12-04 09:32:00,97.705,97.72,97.695,97.705,493900000.0
2007-12-04 09:33:00,97.705,97.715,97.685,97.695,521600002.0
2007-12-04 09:34:00,97.695,97.7,97.655,97.68,965800002.0
2007-12-04 09:35:00,97.675,97.73,97.675,97.72,1175100000.0
2007-12-04 09:36:00,97.715,97.74,97.705,97.73,939199999.0
2007-12-04 09:37:00,97.73,97.735,97.71,97.735,428900000.0
2007-12-04 09:38:00,97.735,97.755,97.725,97.75,262600000.0
2007-12-04 09:39:00,97.75,97.79,97.745,97.78,526100001.0
2007-12-04 09:40:00,97.78,97.855,97.775,97.855,603400001.0
2007-12-04 09:41:00,97.855,97.89,97.825,97.835,592300000.0
2007-12-04 09:42:00,97.835,97.87,97.825,97.87,360800001.0
2007-12-04 09:43:00,97.865,97.865,97.835,97.845,364000000.0
2007-12-04 09:44:00,97.845,97.855,97.815,97.825,239600000.0
2007-12-04 09:45:00,97.83,97.83,97.795,97.825,207000000.0
2007-12-04 09:46:00,97.825,97.835,97.805,97.82,806500001.0
2007-12-04 09:47:00,97.815,97.825,97.775,97.79,502900000.0
2007-12-04 09:48:00,97.79,97.805,97.785,97.805,828600002.0
2007-12-04 09:49:00,97.795,97.81,97.785,97.805,789600006.0
2007-12-04 09:50:00,97.805,97.805,97.78,97.8,929400001.0
2007-12-04 09:51:00,97.8,97.81,97.775,97.785,268200002.0
2007-12-04 09:52:00,97.785,97.8,97.745,97.78,1022000003.0
2007-12-04 09:53:00,97.78,97.835,97.78,97.8,1070300000.0
2007-12-04 09:54:00,97.8,97.805,97.775,97.775,992500002.0
2007-12-04 09:55:00,97.775,97.78,97.735,97.75,1094500004.0
2007-12-04 09:56:00,97.75,97.78,97.74,97.74,1073600003.0
2007-12-04 09:57:00,97.735,97.76,97.725,97.745,708399999.0
2007-12-04 09:58:00,97.715,97.74,97.705,97.715,1260200000.0
2007-12-04 09:59:00,97.715,97.735,97.68,97.715,388000002.0
2007-12-04 10:00:00,97.715,97.72,97.655,97.665,1086399998.0
2007-12-04 10:01:00,97.665,97.705,97.66,97.685,1354400003.0
2007-12-04 10:02:00,97.685,97.685,97.645,97.645,460800000.0
2007-12-04 10:03:00,97.645,97.71,97.635,97.695,568700000.0
2007-12-04 10:04:00,97.695,97.695,97.635,97.635,1165799997.0
2007-12-04 10:05:00,97.635,97.645,97.595,97.61,901300001.0
2007-12-04 10:06:00,97.605,97.615,97.525,97.585,1362100010.0
2007-12-04 10:07:00,97.58,97.615,97.575,97.605,1520199998.0
2007-12-04 10:08:00,97.61,97.625,97.585,97.595,1363700002.0
2007-12-04 10:09:00,97.585,97.585,97.555,97.555,1174600000.0
2007-12-04 10:10:00,97.555,97.565,97.49,97.535,1619400015.0
2007-12-04 10:11:00,97.545,97.58,97.535,97.535,1950400010.0
2007-12-04 10:12:00,97.535,97.555,97.46,97.46,929700002.0
2007-12-04 10:13:00,97.46,97.515,97.45,97.505,1117699998.0
2007-12-04 10:14:00,97.515,97.515,97.475,97.49,595100000.0
2007-12-04 10:15:00,97.475,97.525,97.475,97.515,1105600010.0
2007-12-04 10:16:00,97.515,97.545,97.515,97.525,1504500027.0
2007-12-04 10:17:00,97.53,97.545,97.505,97.525,862100001.0
2007-12-04 10:18:00,97.525,97.535,97.515,97.525,208400000.0
2007-12-04 10:19:00,97.525,97.57,97.52,97.555,308600000.0
2007-12-04 10:20:00,97.555,97.555,97.505,97.52,825200000.0
2007-12-04 10:21:00,97.515,97.535,97.515,97.53,250800000.0
2007-12-04 10:22:00,97.53,97.535,97.505,97.525,1057200000.0
2007-12-04 10:23:00,97.53,97.53,97.515,97.52,652400000.0
2007-12-04 10:24:00,97.52,97.535,97.505,97.525,571199992.0
2007-12-04 10:25:00,97.525,97.55,97.51,97.53,507300001.0
2007-12-04 10:26:00,97.525,97.57,97.525,97.54,1327599996.0
2007-12-04 10:27:00,97.54,97.565,97.535,97.545,959199997.0
2007-12-04 10:28:00,97.54,97.55,97.52,97.52,1451799997.0
2007-12-04 10:29:00,97.525,97.57,97.515,97.56,1622700000.0
2007-12-04 10:30:00,97.56,97.585,97.55,97.575,731200002.0
2007-12-04 10:31:00,97.575,97.605,97.57,97.57,1404000002.0
2007-12-04 10:32:00,97.57,97.585,97.57,97.585,539800000.0
2007-12-04 10:33:00,97.585,97.59,97.56,97.565,773999999.0
2007-12-04 10:34:00,97.565,97.565,97.555,97.56,500300000.0
2007-12-04 10:35:00,97.565,97.585,97.555,97.585,2011099992.0
2007-12-04 10:36:00,97.575,97.615,97.575,97.595,1090700005.0
2007-12-04 10:37:00,97.595,97.595,97.535,97.58,1804800006.0
2007-12-04 10:38:00,97.58,97.58,97.535,97.545,485400000.0
2007-12-04 10:39:00,97.545,97.55,97.53,97.55,468400000.0
2007-12-04 10:40:00,97.55,97.575,97.535,97.57,627400000.0
2007-12-04 10:41:00,97.57,97.575,97.535,97.545,876300000.0
2007-12-04 10:42:00,97.54,97.575,97.54,97.575,527999997.0
2007-12-04 10:43:00,97.575,97.585,97.535,97.54,1281799992.0
2007-12-04 10:44:00,97.54,97.575,97.535,97.565,524599999.0
2007-12-04 10:45:00,97.565,97.58,97.485,97.495,1591999993.0
2007-12-04 10:46:00,97.495,97.52,97.475,97.495,1374100004.0
2007-12-04 10:47:00,97.49,97.51,97.485,97.485,337299999.0
2007-12-04 10:48:00,97.485,97.52,97.475,97.515,716700000.0
2007-12-04 10:49:00,97.515,97.575,97.515,97.565,553799998.0
2007-12-04 10:50:00,97.565,97.575,97.545,97.57,1201300001.0
2007-12-04 10:51:00,97.575,97.605,97.555,97.605,1416299998.0
2007-12-04 10:52:00,97.595,97.61,97.585,97.595,1900600009.0
2007-12-04 10:53:00,97.595,97.62,97.585,97.62,1746900002.0
2007-12-04 10:54:00,97.615,97.625,97.595,97.605,1817800003.0
2007-12-04 10:55:00,97.605,97.655,97.575,97.655,1195699993.0
2007-12-04 10:56:00,97.645,97.685,97.64,97.675,1475200001.0
2007-12-04 10:57:00,97.685,97.705,97.675,97.685,1296200006.0
2007-12-04 10:58:00,97.685,97.685,97.655,97.665,829400002.0
2007-12-04 10:59:00,97.665,97.69,97.66,97.67,783500001.0
2007-12-04 11:00:00,97.675,97.725,97.675,97.685,858000003.0
2007-12-04 11:01:00,97.685,97.695,97.655,97.655,1232500002.0
2007-12-04 11:02:00,97.655,97.685,97.65,97.67,316400000.0
2007-12-04 11:03:00,97.675,97.68,97.615,97.635,1632400007.0
2007-12-04 11:04:00,97.635,97.665,97.625,97.655,1637300007.0
2007-12-04 11:05:00,97.655,97.675,97.645,97.655,370400000.0
2007-12-04 11:06:00,97.655,97.675,97.635,97.665,853099998.0
2007-12-04 11:07:00,97.665,97.69,97.655,97.655,1023300000.0
2007-12-04 11:08:00,97.655,97.675,97.625,97.66,912700000.0
2007-12-04 11:09:00,97.655,97.66,97.61,97.61,1017799993.0
2007-12-04 11:10:00,97.61,97.63,97.57,97.575,515500000.0
2007-12-04 11:11:00,97.575,97.585,97.55,97.555,752599997.0
2007-12-04 11:12:00,97.565,97.565,97.52,97.545,1821300008.0
2007-12-04 11:13:00,97.535,97.56,97.515,97.555,1371900000.0
2007-12-04 11:14:00,97.55,97.575,97.55,97.565,1371299999.0
2007-12-04 11:15:00,97.565,97.585,97.525,97.53,1877200001.0
2007-12-04 11:16:00,97.53,97.535,97.505,97.51,1148000010.0
2007-12-04 11:17:00,97.515,97.555,97.505,97.525,1006500000.0
2007-12-04 11:18:00,97.53,97.565,97.525,97.545,1007099999.0
2007-12-04 11:19:00,97.545,97.635,97.515,97.575,1002200003.0
2007-12-04 11:20:00,97.575,97.615,97.57,97.6,741600003.0
2007-12-04 11:21:00,97.6,97.605,97.575,97.59,467800004.0
2007-12-04 11:22:00,97.59,97.6,97.565,97.565,501400000.0
2007-12-04 11:23:00,97.575,97.575,97.555,97.56,782499996.0
2007-12-04 11:24:00,97.56,97.57,97.525,97.535,837899998.0
2007-12-04 11:25:00,97.535,97.535,97.485,97.515,1156200004.0
2007-12-04 11:26:00,97.505,97.525,97.485,97.495,1251200008.0
2007-12-04 11:27:00,97.495,97.5,97.475,97.485,738200000.0
2007-12-04 11:28:00,97.485,97.495,97.475,97.495,813199999.0
2007-12-04 11:29:00,97.495,97.515,97.47,97.485,1195000001.0
2007-12-04 11:30:00,97.485,97.495,97.455,97.49,1226299996.0
2007-12-04 11:31:00,97.49,97.53,97.465,97.485,673400000.0
2007-12-04 11:32:00,97.495,97.515,97.475,97.51,864900004.0
2007-12-04 11:33:00,97.505,97.545,97.495,97.525,767700002.0
2007-12-04 11:34:00,97.525,97.53,97.505,97.51,803900000.0
2007-12-04 11:35:00,97.51,97.555,97.51,97.555,1192000007.0
2007-12-04 11:36:00,97.545,97.58,97.545,97.58,891500003.0
2007-12-04 11:37:00,97.58,97.59,97.515,97.515,660200001.0
2007-12-04 11:38:00,97.515,97.545,97.515,97.525,582700000.0
2007-12-04 11:39:00,97.525,97.535,97.51,97.525,218000000.0
2007-12-04 11:40:00,97.525,97.53,97.465,97.525,1031599997.0
2007-12-04 11:41:00,97.525,97.535,97.495,97.505,471000000.0
2007-12-04 11:42:00,97.505,97.535,97.495,97.525,1061000010.0
2007-12-04 11:43:00,97.525,97.6,97.525,97.585,973700007.0
2007-12-04 11:44:00,97.585,97.585,97.565,97.575,1139700006.0
2007-12-04 11:45:00,97.575,97.61,97.575,97.605,1015600001.0
2007-12-04 11:46:00,97.61,97.645,97.605,97.635,1128199998.0
2007-12-04 11:47:00,97.64,97.64,97.605,97.61,311400001.0
2007-12-04 11:48:00,97.61,97.615,97.6,97.6,46600000.0
2007-12-04 11:49:00,97.6,97.64,97.59,97.625,913099999.0
2007-12-04 11:50:00,97.625,97.625,97.565,97.575,1248999995.0
2007-12-04 11:51:00,97.565,97.58,97.555,97.56,1042899994.0
2007-12-04 11:52:00,97.56,97.615,97.55,97.615,777400004.0
2007-12-04 11:53:00,97.605,97.62,97.595,97.605,310200000.0
2007-12-04 11:54:00,97.605,97.62,97.605,97.615,677599998.0
2007-12-04 11:55:00,97.615,97.655,97.61,97.625,1418500001.0
2007-12-04 11:56:00,97.66,97.7,97.66,97.69,1255600000.0
2007-12-04 11:57:00,97.625,97.65,97.625,97.635,1255600000.0
2007-12-04 11:58:00,97.645,97.655,97.63,97.655,431100000.0
2007-12-04 11:59:00,97.655,97.68,97.645,97.68,775800000.0
2007-12-04 12:00:00,97.68,97.69,97.66,97.67,371600000.0
2007-12-04 12:01:00,97.67,97.675,97.64,97.655,1041800002.0
2007-12-04 12:02:00,97.655,97.675,97.645,97.665,928900006.0
2007-12-04 12:03:00,97.655,97.705,97.655,97.685,1224300000.0
2007-12-04 12:04:00,97.685,97.705,97.685,97.685,956499996.0
2007-12-04 12:05:00,97.685,97.69,97.685,97.685,386600000.0
2007-12-04 12:06:00,97.685,97.705,97.675,97.705,601600001.0
2007-12-04 12:07:00,97.705,97.72,97.685,97.695,774799999.0
2007-12-04 12:08:00,97.695,97.72,97.595,97.605,1172100000.0
2007-12-04 12:09:00,97.615,97.635,97.605,97.615,1481800006.0
2007-12-04 12:10:00,97.615,97.615,97.545,97.545,1006400002.0
2007-12-04 12:11:00,97.545,97.56,97.51,97.54,577200000.0
2007-12-04 12:12:00,97.54,97.565,97.515,97.52,1014499999.0
2007-12-04 12:13:00,97.515,97.53,97.475,97.475,1603999996.0
2007-12-04 12:14:00,97.475,97.545,97.475,97.54,1089600004.0
2007-12-04 12:15:00,97.54,97.57,97.535,97.57,1080800002.0
2007-12-04 12:16:00,97.565,97.595,97.555,97.59,888099994.0
2007-12-04 12:17:00,97.59,97.59,97.535,97.56,650599998.0
2007-12-04 12:18:00,97.555,97.59,97.545,97.585,784800001.0
2007-12-04 12:19:00,97.59,97.6,97.565,97.595,1041100000.0
2007-12-04 12:20:00,97.595,97.595,97.56,97.575,577999999.0
2007-12-04 12:21:00,97.565,97.595,97.555,97.58,701300000.0
2007-12-04 12:22:00,97.58,97.605,97.575,97.585,423500000.0
2007-12-04 12:23:00,97.585,97.62,97.585,97.595,603799994.0
2007-12-04 12:24:00,97.595,97.595,97.565,97.585,599299998.0
2007-12-04 12:25:00,97.575,97.615,97.575,97.615,1272600005.0
2007-12-04 12:26:00,97.615,97.62,97.595,97.595,718000002.0
2007-12-04 12:27:00,97.595,97.595,97.575,97.59,931399995.0
2007-12-04 12:28:00,97.59,97.615,97.585,97.585,1348000000.0
2007-12-04 12:29:00,97.585,97.615,97.555,97.61,685299995.0
2007-12-04 12:30:00,97.62,97.625,97.585,97.585,842799999.0
2007-12-04 12:31:00,97.585,97.605,97.575,97.59,1230600007.0
2007-12-04 12:32:00,97.585,97.595,97.545,97.585,294000000.0
2007-12-04 12:33:00,97.585,97.615,97.575,97.605,777899995.0
2007-12-04 12:34:00,97.605,97.605,97.595,97.605,237000000.0
2007-12-04 12:35:00,97.605,97.605,97.585,97.59,480199999.0
2007-12-04 12:36:00,97.59,97.59,97.555,97.575,1206800000.0
2007-12-04 12:37:00,97.575,97.575,97.555,97.565,1272000002.0
2007-12-04 12:38:00,97.565,97.575,97.545,97.565,756800004.0
2007-12-04 12:39:00,97.56,97.575,97.535,97.56,1547499999.0
2007-12-04 12:40:00,97.56,97.595,97.555,97.565,558800000.0
2007-12-04 12:41:00,97.565,97.575,97.53,97.575,655100000.0
2007-12-04 12:42:00,97.565,97.615,97.535,97.595,928400002.0
2007-12-04 12:43:00,97.605,97.605,97.565,97.565,771599999.0
2007-12-04 12:44:00,97.565,97.605,97.555,97.585,1135399996.0
2007-12-04 12:45:00,97.585,97.595,97.565,97.575,425600001.0
2007-12-04 12:46:00,97.575,97.6,97.565,97.585,1542500006.0
2007-12-04 12:47:00,97.585,97.62,97.575,97.62,971800003.0
2007-12-04 12:48:00,97.615,97.64,97.595,97.63,1735600009.0
2007-12-04 12:49:00,97.635,97.685,97.63,97.665,1237299999.0
2007-12-04 12:50:00,97.665,97.675,97.64,97.665,1576899995.0
2007-12-04 12:51:00,97.655,97.71,97.645,97.695,1046700004.0
2007-12-04 12:52:00,97.695,97.7,97.685,97.685,374400000.0
2007-12-04 12:53:00,97.685,97.69,97.675,97.675,179600000.0
2007-12-04 12:54:00,97.675,97.71,97.675,97.675,376600000.0
2007-12-04 12:55:00,97.68,97.69,97.655,97.67,223000000.0
2007-12-04 12:56:00,97.67,97.71,97.655,97.695,848799998.0
2007-12-04 12:57:00,97.695,97.705,97.68,97.69,191800000.0
2007-12-04 12:58:00,97.685,97.71,97.675,97.71,766000003.0
2007-12-04 12:59:00,97.695,97.72,97.695,97.71,628499998.0
2007-12-04 13:00:00,97.71,97.735,97.71,97.715,408000000.0
2007-12-04 13:01:00,97.715,97.72,97.685,97.695,721304305.0
2007-12-04 13:02:00,97.705,97.725,97.685,97.69,696599999.0
2007-12-04 13:03:00,97.69,97.715,97.675,97.695,698299999.0
2007-12-04 13:04:00,97.685,97.715,97.675,97.685,1092800000.0
2007-12-04 13:05:00,97.685,97.76,97.67,97.745,906299999.0
2007-12-04 13:06:00,97.76,97.76,97.715,97.73,955300000.0
2007-12-04 13:07:00,97.73,97.76,97.72,97.735,1008599993.0
2007-12-04 13:08:00,97.735,97.75,97.695,97.73,1370800013.0
2007-12-04 13:09:00,97.73,97.765,97.715,97.745,1758099987.0
2007-12-04 13:10:00,97.745,97.89,97.745,97.885,633299995.0
2007-12-04 13:11:00,97.885,97.885,97.825,97.825,491699999.0
2007-12-04 13:12:00,97.825,97.83,97.785,97.805,530199999.0
2007-12-04 13:13:00,97.805,97.88,97.795,97.855,1270900001.0
2007-12-04 13:14:00,97.855,97.855,97.78,97.8,1396999999.0
2007-12-04 13:15:00,97.795,97.83,97.775,97.775,924599993.0
2007-12-04 13:16:00,97.785,97.81,97.765,97.805,1308900001.0
2007-12-04 13:17:00,97.805,97.805,97.78,97.79,466200001.0
2007-12-04 13:18:00,97.79,97.805,97.78,97.795,463000000.0
2007-12-04 13:19:00,97.795,97.8,97.76,97.76,839200000.0
2007-12-04 13:20:00,97.765,97.805,97.75,97.8,900099999.0
2007-12-04 13:21:00,97.795,97.8,97.765,97.77,1134399992.0
2007-12-04 13:22:00,97.77,97.795,97.765,97.78,665200001.0
2007-12-04 13:23:00,97.78,97.84,97.78,97.83,1288099997.0
2007-12-04 13:24:00,97.83,97.865,97.815,97.815,472500000.0
2007-12-04 13:25:00,97.815,97.835,97.805,97.835,873699999.0
2007-12-04 13:26:00,97.835,97.89,97.825,97.88,1523999999.0
2007-12-04 13:27:00,97.905,97.91,97.865,97.865,962500004.0
2007-12-04 13:28:00,97.87,97.885,97.855,97.87,522100000.0
2007-12-04 13:29:00,97.87,97.895,97.825,97.825,1474799995.0
2007-12-04 13:30:00,97.835,97.865,97.815,97.855,552799991.0
2007-12-04 13:31:00,97.855,97.87,97.835,97.845,881000000.0
2007-12-04 13:32:00,97.845,97.875,97.835,97.855,410100000.0
2007-12-04 13:33:00,97.855,97.925,97.855,97.91,444000000.0
2007-12-04 13:34:00,97.915,97.995,97.895,97.955,698399998.0
2007-12-04 13:35:00,97.96,97.965,97.92,97.955,902599995.0
2007-12-04 13:36:00,97.965,98.01,97.945,98.005,960400000.0
2007-12-04 13:37:00,98.01,98.015,97.965,97.975,1159300002.0
2007-12-04 13:38:00,97.975,97.995,97.965,97.99,793899999.0
2007-12-04 13:39:00,97.99,97.995,97.97,97.985,525599998.0
2007-12-04 13:40:00,97.985,97.985,97.935,97.945,930400012.0
2007-12-04 13:41:00,97.95,97.965,97.945,97.96,944800002.0
2007-12-04 13:42:00,97.96,97.98,97.935,97.98,695299998.0
2007-12-04 13:43:00,97.975,97.985,97.955,97.97,1183600002.0
2007-12-04 13:44:00,97.955,97.98,97.955,97.965,1021299998.0
2007-12-04 13:45:00,97.96,97.995,97.955,97.985,773399994.0
2007-12-04 13:46:00,97.985,97.985,97.95,97.95,924499976.0
2007-12-04 13:47:00,97.95,97.96,97.945,97.955,571400000.0
2007-12-04 13:48:00,97.955,97.955,97.915,97.935,1227200003.0
2007-12-04 13:49:00,97.935,97.96,97.935,97.95,760400002.0
2007-12-04 13:50:00,97.95,97.95,97.925,97.94,488600000.0
2007-12-04 13:51:00,97.94,97.96,97.935,97.945,933200000.0
2007-12-04 13:52:00,97.945,97.95,97.9,97.935,825800000.0
2007-12-04 13:53:00,97.935,97.965,97.935,97.945,483300004.0
2007-12-04 13:54:00,97.955,97.965,97.945,97.95,802700013.0
2007-12-04 13:55:00,97.95,97.965,97.945,97.95,299900000.0
2007-12-04 13:56:00,97.95,97.965,97.925,97.935,1488699983.0
2007-12-04 13:57:00,97.94,97.945,97.905,97.92,479299999.0
2007-12-04 13:58:00,97.92,97.94,97.905,97.925,302200000.0
2007-12-04 13:59:00,97.925,98.04,97.92,98.03,624399998.0
2007-12-04 14:00:00,98.03,98.03,97.975,98.0,1283199991.0
2007-12-04 14:01:00,98.0,98.115,97.985,98.11,1318099993.0
2007-12-04 14:02:00,98.105,98.125,98.095,98.105,1542999992.0
2007-12-04 14:03:00,98.1,98.13,98.085,98.12,1241699986.0
2007-12-04 14:04:00,98.12,98.14,98.075,98.115,768399998.0
2007-12-04 14:05:00,98.105,98.125,98.095,98.105,844000000.0
2007-12-04 14:06:00,98.105,98.155,98.105,98.12,1006800003.0
2007-12-04 14:07:00,98.12,98.12,98.095,98.105,434100000.0
2007-12-04 14:08:00,98.115,98.145,98.095,98.105,1347500000.0
2007-12-04 14:09:00,98.105,98.115,98.085,98.085,659100000.0
2007-12-04 14:10:00,98.085,98.085,98.045,98.06,972599998.0
2007-12-04 14:11:00,98.065,98.065,98.04,98.04,273100000.0
2007-12-04 14:12:00,98.04,98.085,98.025,98.075,1728199995.0
2007-12-04 14:13:00,98.065,98.155,98.065,98.14,1133299998.0
2007-12-04 14:14:00,98.14,98.145,98.065,98.095,2134899999.0
2007-12-04 14:15:00,98.105,98.115,98.075,98.095,890400003.0
2007-12-04 14:16:00,98.105,98.11,98.08,98.1,701699995.0
2007-12-04 14:17:00,98.1,98.14,98.095,98.105,380600000.0
2007-12-04 14:18:00,98.105,98.185,98.1,98.165,1291299995.0
2007-12-04 14:19:00,98.165,98.185,98.155,98.165,1486199993.0
2007-12-04 14:20:00,98.165,98.18,98.155,98.18,777999999.0
2007-12-04 14:21:00,98.18,98.215,98.175,98.185,421399999.0
2007-12-04 14:22:00,98.185,98.185,98.175,98.175,171700000.0
2007-12-04 14:23:00,98.175,98.175,98.15,98.165,256600000.0
2007-12-04 14:24:00,98.165,98.215,98.165,98.215,214400000.0
2007-12-04 14:25:00,98.21,98.235,98.175,98.19,1032700005.0
2007-12-04 14:26:00,98.185,98.205,98.165,98.165,824000000.0
2007-12-04 14:27:00,98.165,98.205,98.155,98.155,471300000.0
2007-12-04 14:28:00,98.155,98.165,98.145,98.155,382200000.0
2007-12-04 14:29:00,98.155,98.17,98.145,98.145,996699991.0
2007-12-04 14:30:00,98.15,98.17,98.105,98.115,940899998.0
2007-12-04 14:31:00,98.12,98.12,98.085,98.115,1192399994.0
2007-12-04 14:32:00,98.115,98.115,98.085,98.105,563800000.0
2007-12-04 14:33:00,98.105,98.155,98.095,98.115,1097099992.0
2007-12-04 14:34:00,98.125,98.145,98.105,98.135,1429799979.0
2007-12-04 14:35:00,98.135,98.185,98.135,98.165,1248299997.0
2007-12-04 14:36:00,98.165,98.165,98.105,98.105,531899998.0
2007-12-04 14:37:00,98.105,98.13,98.095,98.115,865600001.0
2007-12-04 14:38:00,98.105,98.115,98.07,98.075,851900000.0
2007-12-04 14:39:00,98.075,98.09,98.065,98.085,690900003.0
2007-12-04 14:40:00,98.085,98.095,98.075,98.085,1201800001.0
2007-12-04 14:41:00,98.085,98.095,98.075,98.085,608300000.0
2007-12-04 14:42:00,98.085,98.115,98.08,98.095,662200003.0
2007-12-04 14:43:00,98.095,98.125,98.095,98.11,925199994.0
2007-12-04 14:44:00,98.105,98.165,98.105,98.16,926900000.0
2007-12-04 14:45:00,98.165,98.165,98.13,98.165,681899999.0
2007-12-04 14:46:00,98.165,98.175,98.135,98.16,528099996.0
2007-12-04 14:47:00,98.16,98.16,98.115,98.13,649999997.0
2007-12-04 14:48:00,98.13,98.14,98.085,98.085,1398299990.0
2007-12-04 14:49:00,98.09,98.105,98.075,98.08,269000001.0
2007-12-04 14:50:00,98.08,98.11,98.075,98.09,1309000002.0
2007-12-04 14:51:00,98.095,98.095,98.065,98.075,914499998.0
2007-12-04 14:52:00,98.065,98.09,98.065,98.065,1050199995.0
2007-12-04 14:53:00,98.065,98.075,98.045,98.065,715500005.0
2007-12-04 14:54:00,98.065,98.09,98.055,98.08,304200000.0
2007-12-04 14:55:00,98.075,98.09,98.065,98.085,1076400000.0
2007-12-04 14:56:00,98.085,98.085,98.055,98.06,628000001.0
2007-12-04 14:57:00,98.06,98.075,98.045,98.045,454400000.0
2007-12-04 14:58:00,98.045,98.075,98.03,98.055,1148400008.0
2007-12-04 14:59:00,98.065,98.085,98.04,98.06,904000004.0
2007-12-04 15:00:00,98.06,98.065,98.03,98.045,271600000.0
2007-12-04 15:01:00,98.045,98.065,98.03,98.05,808699999.0
2007-12-04 15:02:00,98.055,98.08,98.045,98.075,780199997.0
2007-12-04 15:03:00,98.08,98.085,98.055,98.07,309599999.0
2007-12-04 15:04:00,98.07,98.155,98.07,98.155,644000000.0
2007-12-04 15:05:00,98.155,98.16,98.135,98.15,943600005.0
2007-12-04 15:06:00,98.15,98.155,98.075,98.145,1094399999.0
2007-12-04 15:07:00,98.145,98.145,98.085,98.11,923999996.0
2007-12-04 15:08:00,98.1,98.125,98.1,98.125,375700000.0
2007-12-04 15:09:00,98.125,98.15,98.115,98.14,1359299999.0
2007-12-04 15:10:00,98.14,98.175,98.125,98.165,1273799998.0
2007-12-04 15:11:00,98.165,98.19,98.165,98.175,834499999.0
2007-12-04 15:12:00,98.185,98.185,98.165,98.175,1158499999.0
2007-12-04 15:13:00,98.175,98.185,98.145,98.155,1007500004.0
2007-12-04 15:14:00,98.15,98.195,98.145,98.195,899000003.0
2007-12-04 15:15:00,98.195,98.205,98.175,98.175,665000000.0
2007-12-04 15:16:00,98.175,98.185,98.155,98.16,527600000.0
2007-12-04 15:17:00,98.155,98.185,98.155,98.175,759100003.0
2007-12-04 15:18:00,98.185,98.195,98.165,98.165,433800000.0
2007-12-04 15:19:00,98.16,98.185,98.135,98.185,1216099994.0
2007-12-04 15:20:00,98.175,98.215,98.175,98.215,1188899993.0
2007-12-04 15:21:00,98.215,98.26,98.205,98.23,628100000.0
2007-12-04 15:22:00,98.23,98.235,98.215,98.22,559500000.0
2007-12-04 15:23:00,98.22,98.24,98.205,98.235,653600004.0
2007-12-04 15:24:00,98.23,98.29,98.23,98.275,890600002.0
2007-12-04 15:25:00,98.275,98.285,98.215,98.25,633100001.0
2007-12-04 15:26:00,98.245,98.28,98.24,98.275,1320399997.0
2007-12-04 15:27:00,98.265,98.295,98.24,98.265,699599999.0
2007-12-04 15:28:00,98.265,98.265,98.235,98.25,1351099992.0
2007-12-04 15:29:00,98.25,98.265,98.23,98.245,561300000.0
2007-12-04 15:30:00,98.25,98.285,98.245,98.275,1089100002.0
2007-12-04 15:31:00,98.275,98.305,98.275,98.29,1164299996.0
2007-12-04 15:32:00,98.29,98.32,98.285,98.295,1494199999.0
2007-12-04 15:33:00,98.295,98.3,98.255,98.275,559000000.0
2007-12-04 15:34:00,98.275,98.28,98.24,98.245,766400000.0
2007-12-04 15:35:00,98.245,98.255,98.225,98.255,909400001.0
2007-12-04 15:36:00,98.255,98.255,98.205,98.235,1303199995.0
2007-12-04 15:37:00,98.235,98.24,98.195,98.24,1022699994.0
2007-12-04 15:38:00,98.24,98.26,98.24,98.245,409600000.0
2007-12-04 15:39:00,98.245,98.25,98.225,98.25,429900000.0
2007-12-04 15:40:00,98.25,98.265,98.225,98.245,896900001.0
2007-12-04 15:41:00,98.245,98.275,98.23,98.275,404400000.0
2007-12-04 15:42:00,98.275,98.275,98.255,98.265,898200003.0
2007-12-04 15:43:00,98.265,98.265,98.24,98.25,1041200002.0
2007-12-04 15:44:00,98.25,98.28,98.25,98.28,277700000.0
2007-12-04 15:45:00,98.28,98.295,98.25,98.27,1234899998.0
2007-12-04 15:46:00,98.27,98.285,98.245,98.245,1727600010.0
2007-12-04 15:47:00,98.245,98.265,98.235,98.235,961600003.0
2007-12-04 15:48:00,98.235,98.255,98.205,98.215,911900000.0
2007-12-04 15:49:00,98.215,98.225,98.205,98.215,1269499992.0
2007-12-04 15:50:00,98.215,98.22,98.185,98.205,1177300004.0
2007-12-04 15:51:00,98.205,98.225,98.195,98.215,1231400001.0
2007-12-04 15:52:00,98.215,98.22,98.195,98.21,578800000.0
2007-12-04 15:53:00,98.205,98.225,98.195,98.215,1146700019.0
2007-12-04 15:54:00,98.215,98.225,98.215,98.215,425800000.0
2007-12-04 15:55:00,98.215,98.22,98.2,98.2,711400000.0
2007-12-04 15:56:00,98.2,98.22,98.195,98.215,1084899992.0
2007-12-04 15:57:00,98.215,98.225,98.205,98.225,1115500005.0
2007-12-04 15:58:00,98.225,98.25,98.215,98.245,519499999.0
2007-12-04 15:59:00,98.245,98.245,98.225,98.235,441700000.0
2007-12-04 16:00:00,98.235,98.235,98.195,98.215,792800000.0
2007-12-04 16:01:00,98.215,98.245,98.205,98.225,1109800004.0
2007-12-04 16:02:00,98.215,98.225,98.165,98.165,1187200001.0
2007-12-04 16:03:00,98.17,98.175,98.135,98.14,1901700010.0
2007-12-04 16:04:00,98.145,98.175,98.135,98.175,1148899990.0
2007-12-04 16:05:00,98.175,98.175,98.145,98.155,1010499998.0
2007-12-04 16:06:00,98.155,98.185,98.155,98.165,645199998.0
2007-12-04 16:07:00,98.165,98.185,98.155,98.165,733400000.0
2007-12-04 16:08:00,98.165,98.165,98.115,98.115,1344899992.0
2007-12-04 16:09:00,98.115,98.135,98.105,98.115,477400000.0
2007-12-04 16:10:00,98.115,98.125,98.095,98.105,468099998.0
2007-12-04 16:11:00,98.105,98.11,98.085,98.105,951600006.0
2007-12-04 16:12:00,98.1,98.125,98.095,98.12,762599999.0
2007-12-04 16:13:00,98.12,98.145,98.115,98.125,312600000.0
2007-12-04 16:14:00,98.13,98.16,98.125,98.16,848599996.0
2007-12-04 16:15:00,98.16,98.175,98.14,98.145,585900000.0
2007-12-04 16:16:00,98.145,98.185,98.13,98.18,503900002.0
2007-12-04 16:17:00,98.175,98.195,98.155,98.175,1102999997.0
2007-12-04 16:18:00,98.175,98.19,98.165,98.19,1070599995.0
2007-12-04 16:19:00,98.19,98.195,98.17,98.185,1207300014.0
2007-12-04 16:20:00,98.19,98.205,98.165,98.165,1681300008.0
2007-12-04 16:21:00,98.165,98.19,98.125,98.14,1605000007.0
2007-12-04 16:22:00,98.135,98.16,98.135,98.145,1008400006.0
2007-12-04 16:23:00,98.145,98.15,98.105,98.105,1092200009.0
2007-12-04 16:24:00,98.105,98.13,98.085,98.095,1414200006.0
2007-12-04 16:25:00,98.095,98.105,98.075,98.08,1076000000.0
2007-12-04 16:26:00,98.085,98.105,98.075,98.075,966899984.0
2007-12-04 16:27:00,98.085,98.105,98.065,98.085,917499985.0
2007-12-04 16:28:00,98.09,98.09,98.075,98.09,422299997.0
2007-12-04 16:29:00,98.09,98.1,98.075,98.075,303399994.0
2007-12-04 16:30:00,98.075,98.135,98.075,98.105,1091400000.0
2007-12-04 16:31:00,98.1,98.115,98.085,98.085,701000001.0
2007-12-04 16:32:00,98.085,98.105,98.055,98.09,593499998.0
2007-12-04 16:33:00,98.09,98.11,98.075,98.075,577799998.0
2007-12-04 16:34:00,98.075,98.1,98.055,98.075,1444799991.0
2007-12-04 16:35:00,98.075,98.1,98.055,98.09,1172599999.0
2007-12-04 16:36:00,98.09,98.095,98.025,98.045,1121899998.0
2007-12-04 16:37:00,98.04,98.075,98.025,98.055,1156599994.0
2007-12-04 16:38:00,98.055,98.075,98.045,98.07,1040500001.0
2007-12-04 16:39:00,98.07,98.095,98.065,98.065,1433999996.0
2007-12-04 16:40:00,98.065,98.085,98.065,98.07,533000000.0
2007-12-04 16:41:00,98.075,98.09,98.025,98.05,1750600019.0
2007-12-04 16:42:00,98.05,98.065,98.025,98.025,1394300000.0
2007-12-04 16:43:00,98.025,98.065,98.025,98.045,1288300010.0
2007-12-04 16:44:00,98.045,98.05,98.015,98.015,910200006.0
2007-12-04 16:45:00,98.025,98.03,97.985,98.02,867800005.0
2007-12-04 16:46:00,98.025,98.035,98.015,98.03,774200000.0
2007-12-04 16:47:00,98.03,98.06,98.03,98.055,977799998.0
2007-12-04 16:48:00,98.06,98.085,98.045,98.05,1462000007.0
2007-12-04 16:49:00,98.05,98.07,98.025,98.045,1641800007.0
2007-12-04 16:50:00,98.045,98.045,98.02,98.045,803500000.0
2007-12-04 16:51:00,98.045,98.045,98.0,98.005,1046000009.0
2007-12-04 16:52:00,98.015,98.045,97.995,98.045,1010100006.0
2007-12-04 16:53:00,98.045,98.05,98.02,98.025,887200001.0
2007-12-04 16:54:00,98.025,98.03,98.0,98.015,934300006.0
2007-12-04 16:55:00,98.015,98.06,98.005,98.055,1248400008.0
2007-12-04 16:56:00,98.055,98.08,98.045,98.045,764899998.0
2007-12-04 16:57:00,98.045,98.085,98.045,98.075,1411700011.0
2007-12-04 16:58:00,98.07,98.09,98.065,98.075,330100000.0
2007-12-04 16:59:00,98.07,98.095,98.065,98.08,1043800009.0
2007-12-04 17:00:00,98.08,98.085,98.035,98.07,1211000002.0
2007-12-04 17:01:00,98.07,98.09,98.065,98.075,1283500007.0
2007-12-04 17:02:00,98.075,98.075,98.055,98.07,986000000.0
2007-12-04 17:03:00,98.07,98.085,98.055,98.06,337900000.0
2007-12-04 17:04:00,98.06,98.065,98.035,98.045,920400002.0
2007-12-04 17:05:00,98.045,98.07,98.035,98.07,1278600003.0
2007-12-04 17:06:00,98.07,98.07,98.055,98.055,1121899998.0
2007-12-04 17:07:00,98.055,98.055,98.025,98.045,968400003.0
2007-12-04 17:08:00,98.045,98.055,98.025,98.045,1193200004.0
2007-12-04 17:09:00,98.045,98.06,98.035,98.06,532000000.0
2007-12-04 17:10:00,98.06,98.07,98.035,98.05,581599998.0
2007-12-04 17:11:00,98.045,98.085,98.035,98.075,949400002.0
2007-12-04 17:12:00,98.075,98.1,98.075,98.09,824799996.0
2007-12-04 17:13:00,98.09,98.11,98.085,98.095,296000000.0
2007-12-04 17:14:00,98.095,98.11,98.075,98.085,1183300008.0
2007-12-04 17:15:00,98.085,98.115,98.085,98.11,1004800000.0
2007-12-04 17:16:00,98.115,98.115,98.085,98.095,848900005.0
2007-12-04 17:17:00,98.095,98.115,98.075,98.115,675100000.0
2007-12-04 17:18:00,98.105,98.125,98.095,98.105,998800007.0
2007-12-04 17:19:00,98.105,98.11,98.085,98.105,758200004.0
2007-12-04 17:20:00,98.105,98.11,98.095,98.105,544000000.0
2007-12-04 17:21:00,98.105,98.115,98.085,98.09,536600004.0
2007-12-04 17:22:00,98.09,98.115,98.09,98.115,533700000.0
2007-12-04 17:23:00,98.115,98.145,98.1,98.125,1314900004.0
2007-12-04 17:24:00,98.125,98.125,98.085,98.105,1438400010.0
2007-12-04 17:25:00,98.115,98.135,98.095,98.115,756400003.0
2007-12-04 17:26:00,98.115,98.13,98.105,98.115,766599997.0
2007-12-04 17:27:00,98.115,98.14,98.11,98.14,1208799993.0
2007-12-04 17:28:00,98.14,98.185,98.115,98.175,988799999.0
2007-12-04 17:29:00,98.175,98.175,98.15,98.16,646400000.0
2007-12-04 17:30:00,98.16,98.175,98.145,98.145,482600000.0
2007-12-04 17:31:00,98.145,98.155,98.135,98.14,815600000.0
2007-12-04 17:32:00,98.14,98.165,98.135,98.155,921300004.0
2007-12-04 17:33:00,98.145,98.195,98.145,98.17,2017600010.0
2007-12-04 17:34:00,98.175,98.185,98.155,98.175,1507200002.0
2007-12-04 17:35:00,98.175,98.185,98.155,98.16,1502600013.0
2007-12-04 17:36:00,98.16,98.225,98.16,98.215,1789100019.0
2007-12-04 17:37:00,98.215,98.225,98.195,98.21,1539599998.0
2007-12-04 17:38:00,98.215,98.215,98.165,98.185,877599999.0
2007-12-04 17:39:00,98.185,98.195,98.175,98.19,1495000015.0
2007-12-04 17:40:00,98.195,98.225,98.195,98.22,973200002.0
2007-12-04 17:41:00,98.22,98.225,98.195,98.215,1512400006.0
2007-12-04 17:42:00,98.215,98.22,98.17,98.2,1181499995.0
2007-12-04 17:43:00,98.2,98.22,98.175,98.22,1070299990.0
2007-12-04 17:44:00,98.22,98.23,98.205,98.23,493600001.0
2007-12-04 17:45:00,98.23,98.26,98.225,98.25,628500000.0
2007-12-04 17:46:00,98.255,98.255,98.205,98.205,685799997.0
2007-12-04 17:47:00,98.205,98.215,98.185,98.205,874499999.0
2007-12-04 17:48:00,98.205,98.205,98.115,98.125,1184900001.0
2007-12-04 17:49:00,98.125,98.135,98.115,98.115,650100005.0
2007-12-04 17:50:00,98.115,98.135,98.115,98.115,797100000.0
2007-12-04 17:51:00,98.115,98.135,98.105,98.125,700600000.0
2007-12-04 17:52:00,98.125,98.135,98.105,98.125,1250700002.0
2007-12-04 17:53:00,98.125,98.14,98.105,98.105,449000000.0
2007-12-04 17:54:00,98.105,98.125,98.085,98.095,1207200006.0
2007-12-04 17:55:00,98.1,98.115,98.095,98.115,687300000.0
2007-12-04 17:56:00,98.105,98.125,98.105,98.115,836800001.0
2007-12-04 17:57:00,98.115,98.115,98.085,98.085,1321399995.0
2007-12-04 17:58:00,98.085,98.105,98.085,98.085,551700000.0
2007-12-04 17:59:00,98.085,98.085,98.0,98.025,777000002.0
2007-12-04 18:00:00,98.025,98.065,98.005,98.06,1516800008.0
2007-12-04 18:01:00,98.055,98.07,98.035,98.055,1326400012.0
2007-12-04 18:02:00,98.055,98.085,98.035,98.085,932800005.0
2007-12-04 18:03:00,98.085,98.12,98.065,98.115,1148900004.0
2007-12-04 18:04:00,98.12,98.135,98.105,98.125,478200000.0
2007-12-04 18:05:00,98.125,98.13,98.095,98.105,1073100011.0
2007-12-04 18:06:00,98.11,98.12,98.095,98.12,348200000.0
2007-12-04 18:07:00,98.125,98.135,98.105,98.12,435099998.0
2007-12-04 18:08:00,98.12,98.125,98.105,98.115,517399999.0
2007-12-04 18:09:00,98.115,98.135,98.1,98.13,572800000.0
2007-12-04 18:10:00,98.135,98.16,98.125,98.155,616300002.0
2007-12-04 18:11:00,98.15,98.175,98.145,98.16,882499998.0
2007-12-04 18:12:00,98.16,98.17,98.145,98.15,373900000.0
2007-12-04 18:13:00,98.145,98.165,98.145,98.16,781399992.0
2007-12-04 18:14:00,98.155,98.165,98.135,98.15,1428900005.0
2007-12-04 18:15:00,98.15,98.16,98.12,98.135,654000000.0
2007-12-04 18:16:00,98.135,98.145,98.125,98.135,1573699998.0
2007-12-04 18:17:00,98.13,98.165,98.13,98.155,769499997.0
2007-12-04 18:18:00,98.15,98.155,98.12,98.14,810100000.0
2007-12-04 18:19:00,98.135,98.14,98.105,98.13,1141800005.0
2007-12-04 18:20:00,98.13,98.135,98.115,98.135,836500000.0
2007-12-04 18:21:00,98.135,98.155,98.125,98.135,1575700001.0
2007-12-04 18:22:00,98.125,98.145,98.115,98.135,963600002.0
2007-12-04 18:23:00,98.135,98.145,98.125,98.145,999800000.0
2007-12-04 18:24:00,98.145,98.155,98.125,98.125,703100000.0
2007-12-04 18:25:00,98.125,98.155,98.115,98.13,865500000.0
2007-12-04 18:26:00,98.135,98.175,98.125,98.175,917699999.0
2007-12-04 18:27:00,98.175,98.175,98.125,98.145,965699987.0
2007-12-04 18:28:00,98.135,98.15,98.125,98.135,1021700004.0
2007-12-04 18:29:00,98.14,98.15,98.115,98.125,890400000.0
2007-12-04 18:30:00,98.125,98.135,98.115,98.125,803000000.0
2007-12-04 18:31:00,98.125,98.145,98.105,98.115,935300002.0
2007-12-04 18:32:00,98.115,98.115,98.085,98.085,771200000.0
2007-12-04 18:33:00,98.085,98.12,98.065,98.12,850399994.0
2007-12-04 18:34:00,98.12,98.12,98.09,98.095,387900000.0
2007-12-04 18:35:00,98.095,98.105,98.075,98.105,784899992.0
2007-12-04 18:36:00,98.105,98.105,98.075,98.085,941699991.0
2007-12-04 18:37:00,98.085,98.105,98.075,98.085,983799985.0
2007-12-04 18:38:00,98.085,98.11,98.075,98.1,415399999.0
2007-12-04 18:39:00,98.1,98.125,98.095,98.115,819599992.0
2007-12-04 18:40:00,98.115,98.15,98.115,98.15,990499995.0
2007-12-04 18:41:00,98.15,98.15,98.12,98.125,427000000.0
2007-12-04 18:42:00,98.135,98.145,98.115,98.13,657900000.0
2007-12-04 18:43:00,98.14,98.165,98.125,98.155,1592099998.0
2007-12-04 18:44:00,98.155,98.19,98.155,98.165,720400000.0
2007-12-04 18:45:00,98.165,98.205,98.165,98.19,483800000.0
2007-12-04 18:46:00,98.195,98.195,98.165,98.175,749200007.0
2007-12-04 18:47:00,98.175,98.205,98.175,98.185,948100000.0
2007-12-04 18:48:00,98.185,98.2,98.185,98.195,636600000.0
2007-12-04 18:49:00,98.195,98.21,98.175,98.21,617300001.0
2007-12-04 18:50:00,98.21,98.225,98.175,98.195,1099499999.0
2007-12-04 18:51:00,98.175,98.2,98.175,98.18,1102100000.0
2007-12-04 18:52:00,98.18,98.195,98.18,98.195,790099999.0
2007-12-04 18:53:00,98.19,98.195,98.175,98.175,353400000.0
2007-12-04 18:54:00,98.175,98.205,98.175,98.195,701500000.0
2007-12-04 18:55:00,98.195,98.205,98.175,98.185,900500001.0
2007-12-04 18:56:00,98.185,98.185,98.175,98.185,619600000.0
2007-12-04 18:57:00,98.185,98.19,98.165,98.185,470599993.0
2007-12-04 18:58:00,98.185,98.185,98.145,98.16,882599992.0
2007-12-04 18:59:00,98.16,98.17,98.145,98.155,339600000.0
2007-12-04 19:00:00,98.155,98.17,98.115,98.155,574000000.0
2007-12-04 19:01:00,98.155,98.155,98.125,98.13,212600000.0
2007-12-04 19:02:00,98.13,98.145,98.115,98.14,791300006.0
2007-12-04 19:03:00,98.14,98.185,98.14,98.175,527699998.0
2007-12-04 19:04:00,98.185,98.185,98.175,98.185,403800000.0
2007-12-04 19:05:00,98.18,98.19,98.155,98.19,649700005.0
2007-12-04 19:06:00,98.185,98.205,98.185,98.195,155400000.0
2007-12-04 19:07:00,98.195,98.21,98.185,98.2,414899999.0
2007-12-04 19:08:00,98.2,98.235,98.2,98.235,851900003.0
2007-12-04 19:09:00,98.24,98.265,98.215,98.215,885100003.0
2007-12-04 19:10:00,98.225,98.24,98.215,98.225,807999991.0
2007-12-04 19:11:00,98.225,98.235,98.22,98.23,42400000.0
2007-12-04 19:12:00,98.23,98.245,98.22,98.235,271700001.0
2007-12-04 19:13:00,98.245,98.25,98.23,98.235,173700000.0
2007-12-04 19:14:00,98.235,98.235,98.215,98.215,119000000.0
2007-12-04 19:15:00,98.22,98.235,98.215,98.225,404500000.0
2007-12-04 19:16:00,98.225,98.23,98.215,98.215,108800000.0
2007-12-04 19:17:00,98.215,98.24,98.2,98.2,350600000.0
2007-12-04 19:18:00,98.2,98.225,98.2,98.205,254200000.0
2007-12-04 19:19:00,98.205,98.215,98.195,98.2,529100000.0
2007-12-04 19:20:00,98.195,98.205,98.19,98.19,334000000.0
2007-12-04 19:21:00,98.19,98.215,98.19,98.215,139400000.0
2007-12-04 19:22:00,98.215,98.215,98.185,98.185,573399988.0
2007-12-04 19:23:00,98.185,98.185,98.155,98.155,706199997.0
2007-12-04 19:24:00,98.165,98.18,98.155,98.18,692699999.0
2007-12-04 19:25:00,98.185,98.185,98.175,98.18,121000000.0
2007-12-04 19:26:00,98.18,98.19,98.17,98.175,322499999.0
2007-12-04 19:27:00,98.175,98.19,98.175,98.19,42800000.0
2007-12-04 19:28:00,98.19,98.195,98.175,98.195,237700002.0
2007-12-04 19:29:00,98.185,98.195,98.175,98.185,613900000.0
2007-12-04 19:30:00,98.185,98.185,98.165,98.165,123300000.0
2007-12-04 19:31:00,98.165,98.185,98.155,98.17,417000000.0
2007-12-04 19:32:00,98.17,98.17,98.155,98.16,253400000.0
2007-12-04 19:33:00,98.165,98.17,98.155,98.17,143000000.0
2007-12-04 19:34:00,98.17,98.17,98.165,98.165,247800000.0
2007-12-04 19:35:00,98.165,98.175,98.16,98.17,89900000.0
2007-12-04 19:36:00,98.17,98.18,98.165,98.18,371799997.0
2007-12-04 19:37:00,98.18,98.185,98.175,98.185,155000000.0
2007-12-04 19:38:00,98.185,98.195,98.175,98.19,243300000.0
2007-12-04 19:39:00,98.185,98.19,98.16,98.165,655299999.0
2007-12-04 19:40:00,98.16,98.165,98.15,98.16,531100000.0
2007-12-04 19:41:00,98.16,98.17,98.16,98.17,156800000.0
2007-12-04 19:42:00,98.17,98.195,98.16,98.185,235200000.0
2007-12-04 19:43:00,98.185,98.2,98.185,98.19,273200000.0
2007-12-04 19:44:00,98.195,98.195,98.19,98.19,54200000.0
2007-12-04 19:45:00,98.19,98.195,98.18,98.19,134600000.0
2007-12-04 19:46:00,98.19,98.235,98.19,98.225,247400001.0
2007-12-04 19:47:00,98.225,98.25,98.225,98.235,197499996.0
2007-12-04 19:48:00,98.235,98.27,98.235,98.255,521600001.0
2007-12-04 19:49:00,98.245,98.33,98.245,98.305,889099999.0
2007-12-04 19:50:00,98.305,98.315,98.295,98.295,453700000.0
2007-12-04 19:51:00,98.295,98.305,98.275,98.275,527100005.0
2007-12-04 19:52:00,98.285,98.3,98.275,98.295,532200000.0
2007-12-04 19:53:00,98.29,98.305,98.285,98.295,553800000.0
2007-12-04 19:54:00,98.295,98.305,98.285,98.285,690200002.0
2007-12-04 19:55:00,98.295,98.3,98.28,98.295,149000000.0
2007-12-04 19:56:00,98.285,98.3,98.285,98.3,226800000.0
2007-12-04 19:57:00,98.3,98.305,98.295,98.305,80400000.0
2007-12-04 19:58:00,98.305,98.305,98.295,98.3,239700000.0
2007-12-04 19:59:00,98.3,98.305,98.285,98.285,173200000.0
2007-12-04 20:00:00,98.29,98.315,98.275,98.315,769000000.0
2007-12-04 20:01:00,98.315,98.365,98.31,98.35,672900002.0
2007-12-04 20:02:00,98.345,98.365,98.335,98.345,1038400007.0
2007-12-04 20:03:00,98.355,98.36,98.345,98.36,317200000.0
2007-12-04 20:04:00,98.36,98.365,98.355,98.355,311600000.0
2007-12-04 20:05:00,98.355,98.365,98.345,98.365,711899997.0
2007-12-04 20:06:00,98.365,98.385,98.355,98.375,963600001.0
2007-12-04 20:07:00,98.37,98.375,98.345,98.35,972100011.0
2007-12-04 20:08:00,98.35,98.365,98.335,98.35,761000001.0
2007-12-04 20:09:00,98.35,98.35,98.305,98.325,370799999.0
2007-12-04 20:10:00,98.325,98.335,98.315,98.335,303400000.0
2007-12-04 20:11:00,98.335,98.335,98.305,98.305,438800000.0
2007-12-04 20:12:00,98.305,98.315,98.305,98.315,461400000.0
2007-12-04 20:13:00,98.31,98.315,98.3,98.31,150600000.0
2007-12-04 20:14:00,98.31,98.31,98.295,98.305,488799999.0
2007-12-04 20:15:00,98.305,98.305,98.295,98.295,166800000.0
2007-12-04 20:16:00,98.295,98.31,98.285,98.29,378900000.0
2007-12-04 20:17:00,98.295,98.3,98.29,98.29,93600000.0
2007-12-04 20:18:00,98.3,98.3,98.295,98.3,149000000.0
2007-12-04 20:19:00,98.3,98.305,98.29,98.3,171600000.0
2007-12-04 20:20:00,98.29,98.3,98.285,98.285,286300006.0
2007-12-04 20:21:00,98.285,98.295,98.285,98.295,456100000.0
2007-12-04 20:22:00,98.295,98.295,98.275,98.295,452700001.0
2007-12-04 20:23:00,98.295,98.295,98.285,98.29,107100000.0
2007-12-04 20:24:00,98.29,98.295,98.285,98.285,470100004.0
2007-12-04 20:25:00,98.29,98.3,98.275,98.285,474800000.0
2007-12-04 20:26:00,98.285,98.315,98.285,98.305,411700000.0
2007-12-04 20:27:00,98.31,98.325,98.305,98.315,454700001.0
2007-12-04 20:28:00,98.315,98.34,98.315,98.33,755000001.0
2007-12-04 20:29:00,98.33,98.335,98.315,98.325,427799995.0
2007-12-04 20:30:00,98.325,98.325,98.295,98.305,296900003.0
2007-12-04 20:31:00,98.305,98.31,98.265,98.275,657500000.0
2007-12-04 20:32:00,98.28,98.285,98.255,98.275,226200003.0
2007-12-04 20:33:00,98.275,98.29,98.265,98.285,856600005.0
2007-12-04 20:34:00,98.285,98.3,98.28,98.295,142200000.0
2007-12-04 20:35:00,98.295,98.295,98.28,98.28,38300000.0
2007-12-04 20:36:00,98.28,98.29,98.27,98.28,261000002.0
2007-12-04 20:37:00,98.27,98.31,98.265,98.31,579800003.0
2007-12-04 20:38:00,98.315,98.325,98.305,98.32,469899999.0
2007-12-04 20:39:00,98.32,98.34,98.31,98.33,254400000.0
2007-12-04 20:40:00,98.33,98.355,98.325,98.325,630000000.0
2007-12-04 20:41:00,98.325,98.345,98.325,98.335,249000000.0
2007-12-04 20:42:00,98.335,98.355,98.325,98.355,389700000.0
2007-12-04 20:43:00,98.355,98.365,98.335,98.345,857700003.0
2007-12-04 20:44:00,98.345,98.355,98.34,98.35,262300000.0
2007-12-04 20:45:00,98.355,98.355,98.345,98.35,393400000.0
2007-12-04 20:46:00,98.35,98.36,98.34,98.345,457200000.0
2007-12-04 20:47:00,98.34,98.365,98.325,98.365,721699997.0
2007-12-04 20:48:00,98.365,98.365,98.355,98.365,863200000.0
2007-12-04 20:49:00,98.365,98.365,98.355,98.36,331999997.0
2007-12-04 20:50:00,98.355,98.375,98.355,98.37,625199999.0
2007-12-04 20:51:00,98.37,98.375,98.345,98.355,880100002.0
2007-12-04 20:52:00,98.355,98.38,98.345,98.365,660199995.0
2007-12-04 20:53:00,98.38,98.38,98.345,98.36,561600000.0
2007-12-04 20:54:00,98.36,98.365,98.355,98.36,173200000.0
2007-12-04 20:55:00,98.36,98.365,98.35,98.36,129700000.0
2007-12-04 20:56:00,98.37,98.37,98.345,98.355,267000000.0
2007-12-04 20:57:00,98.355,98.365,98.345,98.355,1399099990.0
2007-12-04 20:58:00,98.36,98.37,98.345,98.355,320600001.0
2007-12-04 20:59:00,98.35,98.385,98.35,98.37,221700000.0
2007-12-04 21:00:00,98.37,98.375,98.36,98.365,74499999.0
2007-12-04 21:01:00,98.355,98.355,98.335,98.34,186600000.0
2007-12-04 21:02:00,98.335,98.355,98.335,98.335,507600001.0
2007-12-04 21:03:00,98.335,98.355,98.325,98.325,245099999.0
2007-12-04 21:04:00,98.325,98.325,98.29,98.315,228299999.0
2007-12-04 21:05:00,98.315,98.325,98.27,98.275,895800000.0
2007-12-04 21:06:00,98.265,98.305,98.265,98.305,497800000.0
2007-12-04 21:07:00,98.31,98.31,98.295,98.295,302300000.0
2007-12-04 21:08:00,98.305,98.325,98.305,98.315,486000000.0
2007-12-04 21:09:00,98.315,98.325,98.305,98.305,448200000.0
2007-12-04 21:10:00,98.305,98.305,98.295,98.295,444099999.0
2007-12-04 21:11:00,98.295,98.295,98.275,98.29,346000000.0
2007-12-04 21:12:00,98.29,98.305,98.285,98.305,282000000.0
2007-12-04 21:13:00,98.305,98.32,98.295,98.31,453800000.0
2007-12-04 21:14:00,98.31,98.335,98.31,98.325,251300000.0
2007-12-04 21:15:00,98.325,98.345,98.325,98.33,147900000.0
2007-12-04 21:16:00,98.33,98.33,98.32,98.325,271600000.0
2007-12-04 21:17:00,98.325,98.335,98.315,98.325,405899999.0
2007-12-04 21:18:00,98.315,98.34,98.305,98.34,731600008.0
2007-12-04 21:19:00,98.34,98.36,98.335,98.36,288700002.0
2007-12-04 21:20:00,98.36,98.375,98.345,98.365,856499999.0
2007-12-04 21:21:00,98.365,98.375,98.355,98.355,1347399993.0
2007-12-04 21:22:00,98.355,98.365,98.355,98.355,344200000.0
2007-12-04 21:23:00,98.35,98.36,98.315,98.325,865499997.0
2007-12-04 21:24:00,98.325,98.325,98.305,98.315,435400002.0
2007-12-04 21:25:00,98.315,98.35,98.315,98.35,275800000.0
2007-12-04 21:26:00,98.35,98.35,98.315,98.315,478000000.0
2007-12-04 21:27:00,98.325,98.36,98.315,98.345,747199996.0
2007-12-04 21:28:00,98.345,98.345,98.325,98.33,692399990.0
2007-12-04 21:29:00,98.33,98.355,98.33,98.355,188400000.0
2007-12-04 21:30:00,98.355,98.365,98.34,98.34,198200000.0
2007-12-04 21:31:00,98.34,98.345,98.325,98.325,177400001.0
2007-12-04 21:32:00,98.335,98.345,98.315,98.32,370700000.0
2007-12-04 21:33:00,98.32,98.325,98.305,98.325,211400000.0
2007-12-04 21:34:00,98.325,98.33,98.305,98.315,485700003.0
2007-12-04 21:35:00,98.315,98.355,98.3,98.35,1148500005.0
2007-12-04 21:36:00,98.355,98.355,98.335,98.335,369099998.0
2007-12-04 21:37:00,98.34,98.355,98.33,98.345,425400004.0
2007-12-04 21:38:00,98.345,98.355,98.345,98.35,336299998.0
2007-12-04 21:39:00,98.35,98.35,98.335,98.345,239099999.0
2007-12-04 21:40:00,98.345,98.35,98.315,98.33,722299996.0
2007-12-04 21:41:00,98.335,98.355,98.335,98.345,660000000.0
2007-12-04 21:42:00,98.345,98.365,98.345,98.355,466600000.0
2007-12-04 21:43:00,98.355,98.355,98.325,98.335,584500000.0
2007-12-04 21:44:00,98.335,98.345,98.33,98.335,58000000.0
2007-12-04 21:45:00,98.335,98.35,98.335,98.35,85600000.0
2007-12-04 21:46:00,98.35,98.35,98.305,98.34,465599999.0
2007-12-04 21:47:00,98.335,98.335,98.315,98.325,194900000.0
2007-12-04 21:48:00,98.325,98.355,98.325,98.325,735499998.0
2007-12-04 21:49:00,98.325,98.335,98.305,98.305,480800000.0
2007-12-04 21:50:00,98.305,98.305,98.295,98.295,448200000.0
2007-12-04 21:51:00,98.295,98.315,98.295,98.3,640000000.0
2007-12-04 21:52:00,98.315,98.32,98.295,98.31,397700003.0
2007-12-04 21:53:00,98.31,98.335,98.305,98.325,874000005.0
2007-12-04 21:54:00,98.325,98.33,98.305,98.33,664999997.0
2007-12-04 21:55:00,98.33,98.33,98.295,98.295,500400000.0
2007-12-04 21:56:00,98.295,98.305,98.29,98.295,816700001.0
2007-12-04 21:57:00,98.295,98.31,98.285,98.31,632699997.0
2007-12-04 21:58:00,98.31,98.325,98.295,98.305,930999989.0
2007-12-04 21:59:00,98.315,98.345,98.305,98.345,946999992.0
2007-12-04 22:00:00,98.345,98.355,98.29,98.305,646500000.0
2007-12-04 22:01:00,98.305,98.345,98.305,98.325,695500001.0
2007-12-04 22:02:00,98.325,98.34,98.315,98.325,313700000.0
2007-12-04 22:03:00,98.33,98.33,98.315,98.32,362500000.0
2007-12-04 22:04:00,98.32,98.33,98.32,98.325,60800000.0
2007-12-04 22:05:00,98.325,98.325,98.3,98.305,321300000.0
2007-12-04 22:06:00,98.305,98.315,98.295,98.315,671900003.0
2007-12-04 22:07:00,98.315,98.32,98.31,98.315,146000000.0
2007-12-04 22:08:00,98.315,98.33,98.315,98.33,371100000.0
2007-12-04 22:09:00,98.33,98.34,98.315,98.325,723300003.0
2007-12-04 22:10:00,98.325,98.33,98.305,98.315,475300000.0
2007-12-04 22:11:00,98.305,98.34,98.305,98.34,792200001.0
2007-12-04 22:12:00,98.34,98.375,98.335,98.365,621100003.0
2007-12-04 22:13:00,98.365,98.37,98.345,98.36,513399998.0
2007-12-04 22:14:00,98.36,98.385,98.35,98.375,677399997.0
2007-12-04 22:15:00,98.385,98.41,98.375,98.4,402100001.0
2007-12-04 22:16:00,98.4,98.4,98.375,98.375,346499999.0
2007-12-04 22:17:00,98.375,98.425,98.375,98.385,693700003.0
2007-12-04 22:18:00,98.385,98.415,98.385,98.4,551300000.0
2007-12-04 22:19:00,98.4,98.4,98.395,98.395,125000000.0
2007-12-04 22:20:00,98.395,98.395,98.375,98.39,209000000.0
2007-12-04 22:21:00,98.39,98.39,98.37,98.38,104900002.0
2007-12-04 22:22:00,98.38,98.405,98.38,98.39,348200002.0
2007-12-04 22:23:00,98.395,98.405,98.375,98.38,649300002.0
2007-12-04 22:24:00,98.38,98.42,98.38,98.42,665399994.0
2007-12-04 22:25:00,98.42,98.42,98.4,98.42,289200000.0
2007-12-04 22:26:00,98.42,98.425,98.395,98.42,547600000.0
2007-12-04 22:27:00,98.42,98.42,98.405,98.415,130800000.0
2007-12-04 22:28:00,98.415,98.415,98.39,98.39,150000000.0
2007-12-04 22:29:00,98.39,98.405,98.39,98.405,28000000.0
2007-12-04 22:30:00,98.405,98.405,98.385,98.395,405200000.0
2007-12-04 22:31:00,98.395,98.405,98.385,98.405,315100000.0
2007-12-04 22:32:00,98.405,98.425,98.395,98.41,326600000.0
2007-12-04 22:33:00,98.41,98.415,98.385,98.395,822200002.0
2007-12-04 22:34:00,98.395,98.405,98.385,98.405,659100001.0
2007-12-04 22:35:00,98.405,98.405,98.385,98.395,206500000.0
2007-12-04 22:36:00,98.395,98.405,98.385,98.395,450900000.0
2007-12-04 22:37:00,98.395,98.405,98.395,98.405,256800000.0
2007-12-04 22:38:00,98.405,98.405,98.37,98.385,912400000.0
2007-12-04 22:39:00,98.385,98.385,98.365,98.365,345700000.0
2007-12-04 22:40:00,98.365,98.365,98.325,98.335,776500001.0
2007-12-04 22:41:00,98.325,98.365,98.325,98.355,693799999.0
2007-12-04 22:42:00,98.355,98.355,98.345,98.345,333700000.0
2007-12-04 22:43:00,98.345,98.345,98.275,98.28,287900000.0
2007-12-04 22:44:00,98.28,98.33,98.28,98.325,721699999.0
2007-12-04 22:45:00,98.325,98.325,98.285,98.295,542500000.0
2007-12-04 22:46:00,98.295,98.305,98.285,98.305,342400000.0
2007-12-04 22:47:00,98.305,98.32,98.305,98.305,311599999.0
2007-12-04 22:48:00,98.31,98.315,98.295,98.305,425699999.0
2007-12-04 22:49:00,98.305,98.32,98.305,98.32,148000000.0
2007-12-04 22:50:00,98.315,98.315,98.29,98.3,269800000.0
2007-12-04 22:51:00,98.315,98.315,98.285,98.285,560200000.0
2007-12-04 22:52:00,98.285,98.3,98.285,98.285,476700000.0
2007-12-04 22:53:00,98.285,98.3,98.285,98.285,273200000.0
2007-12-04 22:54:00,98.285,98.32,98.28,98.305,370399999.0
2007-12-04 22:55:00,98.305,98.315,98.295,98.315,271400000.0
2007-12-04 22:56:00,98.315,98.325,98.305,98.325,311199998.0
2007-12-04 22:57:00,98.305,98.325,98.295,98.3,246400000.0
2007-12-04 22:58:00,98.3,98.31,98.295,98.3,559500002.0
2007-12-04 22:59:00,98.3,98.345,98.295,98.325,332800000.0
2007-12-04 23:00:00,98.325,98.335,98.295,98.325,341300000.0
2007-12-04 23:01:00,98.325,98.33,98.285,98.295,181800000.0
2007-12-04 23:02:00,98.295,98.3,98.285,98.295,454800000.0
2007-12-04 23:03:00,98.295,98.31,98.29,98.29,185300000.0
2007-12-04 23:04:00,98.295,98.31,98.285,98.31,578400000.0
2007-12-04 23:05:00,98.31,98.315,98.29,98.295,129699999.0
2007-12-04 23:06:00,98.295,98.305,98.295,98.305,263299999.0
2007-12-04 23:07:00,98.305,98.305,98.285,98.305,193300000.0
2007-12-04 23:08:00,98.305,98.305,98.29,98.29,105700000.0
2007-12-04 23:09:00,98.29,98.3,98.28,98.29,70400000.0
2007-12-04 23:10:00,98.29,98.305,98.29,98.305,128000000.0
2007-12-04 23:11:00,98.305,98.315,98.295,98.305,362399999.0
2007-12-04 23:12:00,98.305,98.305,98.29,98.3,705100000.0
2007-12-04 23:13:00,98.3,98.3,98.285,98.295,259400000.0
2007-12-04 23:14:00,98.295,98.3,98.285,98.29,205000000.0
2007-12-04 23:15:00,98.29,98.29,98.29,98.29,64600000.0
2007-12-04 23:16:00,98.29,98.3,98.29,98.295,174400000.0
2007-12-04 23:17:00,98.3,98.305,98.29,98.305,298400000.0
2007-12-04 23:18:00,98.3,98.3,98.29,98.295,119400000.0
2007-12-04 23:19:00,98.29,98.305,98.285,98.29,110800000.0
2007-12-04 23:20:00,98.29,98.3,98.27,98.29,254700001.0
2007-12-04 23:21:00,98.29,98.315,98.275,98.285,718899999.0
2007-12-04 23:22:00,98.275,98.29,98.275,98.28,241599999.0
2007-12-04 23:23:00,98.29,98.29,98.265,98.27,323899999.0
2007-12-04 23:24:00,98.265,98.285,98.265,98.275,310400000.0
2007-12-04 23:25:00,98.275,98.28,98.265,98.28,391600000.0
2007-12-04 23:26:00,98.28,98.285,98.255,98.275,161100002.0
2007-12-04 23:27:00,98.255,98.305,98.255,98.27,301100000.0
2007-12-04 23:28:00,98.275,98.28,98.27,98.275,255800000.0
2007-12-04 23:29:00,98.275,98.28,98.265,98.275,314399997.0
2007-12-04 23:30:00,98.27,98.275,98.27,98.275,204400000.0
2007-12-04 23:31:00,98.275,98.275,98.265,98.275,249900000.0
2007-12-04 23:32:00,98.275,98.275,98.265,98.265,404999999.0
2007-12-04 23:33:00,98.265,98.275,98.26,98.265,449200000.0
2007-12-04 23:34:00,98.265,98.265,98.245,98.255,502699998.0
2007-12-04 23:35:00,98.255,98.255,98.235,98.255,337100000.0
2007-12-04 23:36:00,98.255,98.26,98.225,98.25,436400000.0
2007-12-04 23:37:00,98.25,98.26,98.245,98.255,400900000.0
2007-12-04 23:38:00,98.255,98.255,98.245,98.245,1140600000.0
2007-12-04 23:39:00,98.245,98.275,98.235,98.255,530400001.0
2007-12-04 23:40:00,98.255,98.265,98.25,98.265,132400000.0
2007-12-04 23:41:00,98.26,98.275,98.255,98.265,90900000.0
2007-12-04 23:42:00,98.275,98.275,98.255,98.26,526599997.0
2007-12-04 23:43:00,98.27,98.28,98.265,98.275,292000000.0
2007-12-04 23:44:00,98.275,98.28,98.275,98.28,100400000.0
2007-12-04 23:45:00,98.28,98.295,98.27,98.29,114800000.0
2007-12-04 23:46:00,98.29,98.29,98.27,98.28,393300000.0
2007-12-04 23:47:00,98.28,98.305,98.275,98.285,370300000.0
2007-12-04 23:48:00,98.285,98.285,98.265,98.265,353000001.0
2007-12-04 23:49:00,98.275,98.285,98.255,98.27,483500000.0
2007-12-04 23:50:00,98.27,98.275,98.245,98.255,452399998.0
2007-12-04 23:51:00,98.255,98.285,98.245,98.27,460200000.0
2007-12-04 23:52:00,98.265,98.275,98.245,98.265,355799999.0
2007-12-04 23:53:00,98.27,98.275,98.26,98.26,207499998.0
2007-12-04 23:54:00,98.27,98.285,98.26,98.285,153900000.0
2007-12-04 23:55:00,98.275,98.315,98.275,98.315,108600000.0
2007-12-04 23:56:00,98.32,98.34,98.3,98.34,247300000.0
2007-12-04 23:57:00,98.33,98.35,98.33,98.33,190800000.0
2007-12-04 23:58:00,98.33,98.35,98.33,98.33,203500000.0
2007-12-04 23:59:00,98.32,98.37,98.32,98.35,365099998.0
2007-12-05 00:00:00,98.35,98.36,98.33,98.33,255200000.0
2007-12-05 00:01:00,98.32,98.33,98.32,98.33,246400000.0
2007-12-05 00:02:00,98.33,98.33,98.26,98.27,281600000.0
2007-12-05 00:03:00,98.27,98.28,98.23,98.26,590200000.0
2007-12-05 00:04:00,98.26,98.27,98.24,98.25,362400000.0
2007-12-05 00:05:00,98.24,98.26,98.23,98.24,555300000.0
2007-12-05 00:06:00,98.24,98.24,98.21,98.23,396600000.0
2007-12-05 00:07:00,98.23,98.23,98.22,98.23,475200000.0
2007-12-05 00:08:00,98.23,98.24,98.2,98.23,381400000.0
2007-12-05 00:09:00,98.23,98.24,98.22,98.23,476400000.0
2007-12-05 00:10:00,98.23,98.24,98.21,98.24,523500000.0
2007-12-05 00:11:00,98.24,98.26,98.21,98.255,596100000.0
2007-12-05 00:12:00,98.255,98.26,98.25,98.26,131900000.0
2007-12-05 00:13:00,98.26,98.26,98.235,98.235,304600000.0
2007-12-05 00:14:00,98.235,98.24,98.19,98.24,277000000.0
2007-12-05 00:15:00,98.24,98.24,98.225,98.235,330400000.0
2007-12-05 00:16:00,98.235,98.255,98.225,98.235,412499998.0
2007-12-05 00:17:00,98.24,98.25,98.225,98.225,391300000.0
2007-12-05 00:18:00,98.225,98.245,98.22,98.225,432300000.0
2007-12-05 00:19:00,98.225,98.245,98.215,98.22,345399997.0
2007-12-05 00:20:00,98.22,98.235,98.19,98.23,359799999.0
2007-12-05 00:21:00,98.23,98.25,98.23,98.25,467900000.0
2007-12-05 00:22:00,98.25,98.25,98.205,98.23,642000003.0
2007-12-05 00:23:00,98.23,98.245,98.21,98.235,293300000.0
2007-12-05 00:24:00,98.24,98.255,98.23,98.245,171400000.0
2007-12-05 00:25:00,98.255,98.255,98.235,98.255,260700000.0
2007-12-05 00:26:00,98.255,98.255,98.25,98.25,74900000.0
2007-12-05 00:27:00,98.25,98.27,98.245,98.26,364199999.0
2007-12-05 00:28:00,98.26,98.27,98.26,98.27,185200000.0
2007-12-05 00:29:00,98.26,98.27,98.26,98.26,144799994.0
2007-12-05 00:30:00,98.255,98.285,98.245,98.275,283899999.0
2007-12-05 00:31:00,98.295,98.3,98.275,98.3,405799994.0
2007-12-05 00:32:00,98.285,98.31,98.285,98.305,329499999.0
2007-12-05 00:33:00,98.3,98.315,98.295,98.3,296899997.0
2007-12-05 00:34:00,98.3,98.305,98.28,98.285,184300001.0
2007-12-05 00:35:00,98.28,98.29,98.275,98.285,356800004.0
2007-12-05 00:36:00,98.29,98.295,98.27,98.29,727199985.0
2007-12-05 00:37:00,98.285,98.32,98.285,98.32,490799999.0
2007-12-05 00:38:00,98.32,98.335,98.315,98.325,296200000.0
2007-12-05 00:39:00,98.325,98.325,98.305,98.32,291400000.0
2007-12-05 00:40:00,98.32,98.325,98.28,98.325,362199996.0
2007-12-05 00:41:00,98.325,98.33,98.315,98.325,314399999.0
2007-12-05 00:42:00,98.325,98.325,98.315,98.315,143600000.0
2007-12-05 00:43:00,98.275,98.345,98.275,98.345,362099997.0
2007-12-05 00:44:00,98.345,98.39,98.345,98.365,657100000.0
2007-12-05 00:45:00,98.375,98.395,98.355,98.365,600600005.0
2007-12-05 00:46:00,98.365,98.365,98.335,98.335,333200000.0
2007-12-05 00:47:00,98.345,98.35,98.335,98.35,441099994.0
2007-12-05 00:48:00,98.35,98.35,98.34,98.35,223899999.0
2007-12-05 00:49:00,98.35,98.35,98.33,98.34,316800000.0
2007-12-05 00:50:00,98.34,98.355,98.33,98.335,571500000.0
2007-12-05 00:51:00,98.335,98.36,98.335,98.345,408100000.0
2007-12-05 00:52:00,98.345,98.365,98.345,98.345,276300000.0
2007-12-05 00:53:00,98.345,98.35,98.325,98.35,261800002.0
2007-12-05 00:54:00,98.35,98.35,98.325,98.34,328400004.0
2007-12-05 00:55:00,98.34,98.35,98.33,98.34,186400000.0
2007-12-05 00:56:00,98.34,98.35,98.32,98.345,180500000.0
2007-12-05 00:57:00,98.345,98.35,98.33,98.35,509400002.0
2007-12-05 00:58:00,98.35,98.35,98.325,98.33,300900000.0
2007-12-05 00:59:00,98.325,98.33,98.305,98.315,897999999.0
2007-12-05 01:00:00,98.32,98.355,98.31,98.35,1265099990.0
2007-12-05 01:01:00,98.345,98.35,98.325,98.335,634499995.0
2007-12-05 01:02:00,98.335,98.335,98.325,98.325,351200001.0
2007-12-05 01:03:00,98.325,98.34,98.305,98.315,324999998.0
2007-12-05 01:04:00,98.315,98.325,98.305,98.315,189500001.0
2007-12-05 01:05:00,98.315,98.33,98.305,98.32,194900004.0
2007-12-05 01:06:00,98.33,98.335,98.315,98.335,166800000.0
2007-12-05 01:07:00,98.335,98.355,98.31,98.345,689699996.0
2007-12-05 01:08:00,98.345,98.36,98.345,98.36,115600001.0
2007-12-05 01:09:00,98.36,98.36,98.355,98.355,128600000.0
2007-12-05 01:10:00,98.355,98.355,98.34,98.35,552800016.0
2007-12-05 01:11:00,98.35,98.35,98.34,98.35,161400000.0
2007-12-05 01:12:00,98.35,98.365,98.325,98.335,1038399998.0
2007-12-05 01:13:00,98.34,98.34,98.285,98.295,1330900011.0
2007-12-05 01:14:00,98.305,98.305,98.275,98.305,396400001.0
2007-12-05 01:15:00,98.305,98.305,98.275,98.285,258800000.0
2007-12-05 01:16:00,98.285,98.305,98.285,98.295,262100000.0
2007-12-05 01:17:00,98.295,98.32,98.295,98.32,312400005.0
2007-12-05 01:18:00,98.32,98.36,98.32,98.34,1049600003.0
2007-12-05 01:19:00,98.34,98.355,98.335,98.345,881299993.0
2007-12-05 01:20:00,98.345,98.35,98.335,98.345,337799998.0
2007-12-05 01:21:00,98.345,98.345,98.335,98.335,131800000.0
2007-12-05 01:22:00,98.335,98.345,98.335,98.345,254800000.0
2007-12-05 01:23:00,98.345,98.355,98.335,98.35,779600000.0
2007-12-05 01:24:00,98.35,98.36,98.335,98.36,206900000.0
2007-12-05 01:25:00,98.355,98.355,98.34,98.35,1760100000.0
2007-12-05 01:26:00,98.35,98.35,98.335,98.345,559900001.0
2007-12-05 01:27:00,98.345,98.345,98.32,98.32,587400001.0
2007-12-05 01:28:00,98.32,98.325,98.29,98.29,923600002.0
2007-12-05 01:29:00,98.29,98.305,98.275,98.285,427300006.0
2007-12-05 01:30:00,98.285,98.305,98.275,98.295,930100001.0
2007-12-05 01:31:00,98.29,98.31,98.275,98.295,455100002.0
2007-12-05 01:32:00,98.295,98.295,98.28,98.295,483700003.0
2007-12-05 01:33:00,98.295,98.305,98.275,98.28,677400007.0
2007-12-05 01:34:00,98.28,98.325,98.28,98.325,1209000008.0
2007-12-05 01:35:00,98.325,98.355,98.305,98.325,842199999.0
2007-12-05 01:36:00,98.32,98.335,98.305,98.315,402399998.0
2007-12-05 01:37:00,98.315,98.325,98.305,98.315,516200000.0
2007-12-05 01:38:00,98.315,98.325,98.3,98.315,318699995.0
2007-12-05 01:39:00,98.315,98.325,98.31,98.325,148100000.0
2007-12-05 01:40:00,98.325,98.335,98.305,98.32,161300001.0
2007-12-05 01:41:00,98.32,98.335,98.32,98.325,259699999.0
2007-12-05 01:42:00,98.33,98.33,98.315,98.315,118400000.0
2007-12-05 01:43:00,98.315,98.315,98.305,98.305,207699999.0
2007-12-05 01:44:00,98.305,98.335,98.305,98.335,48800000.0
2007-12-05 01:45:00,98.335,98.335,98.315,98.315,261000000.0
2007-12-05 01:46:00,98.325,98.345,98.315,98.32,40200000.0
2007-12-05 01:47:00,98.3,98.345,98.3,98.335,276200001.0
2007-12-05 01:48:00,98.335,98.335,98.325,98.335,182299999.0
2007-12-05 01:49:00,98.335,98.335,98.335,98.335,300800000.0
2007-12-05 01:50:00,98.33,98.335,98.33,98.33,350799999.0
2007-12-05 01:51:00,98.33,98.34,98.33,98.34,221600000.0
2007-12-05 01:52:00,98.34,98.345,98.335,98.345,210900000.0
2007-12-05 01:53:00,98.345,98.345,98.315,98.315,759699998.0
2007-12-05 01:54:00,98.325,98.325,98.305,98.315,157599999.0
2007-12-05 01:55:00,98.315,98.32,98.305,98.305,279800000.0
2007-12-05 01:56:00,98.305,98.325,98.305,98.325,222500000.0
2007-12-05 01:57:00,98.325,98.325,98.31,98.32,124800000.0
2007-12-05 01:58:00,98.32,98.32,98.315,98.315,230100000.0
2007-12-05 01:59:00,98.305,98.335,98.305,98.315,143700002.0
2007-12-05 02:00:00,98.315,98.325,98.305,98.315,278700001.0
2007-12-05 02:01:00,98.305,98.33,98.285,98.305,970599996.0
2007-12-05 02:02:00,98.31,98.31,98.295,98.295,364499998.0
2007-12-05 02:03:00,98.295,98.32,98.295,98.305,278500000.0
2007-12-05 02:04:00,98.305,98.33,98.295,98.315,1208699997.0
2007-12-05 02:05:00,98.315,98.325,98.295,98.295,219600001.0
2007-12-05 02:06:00,98.295,98.295,98.28,98.285,349500000.0
2007-12-05 02:07:00,98.285,98.295,98.285,98.29,156000000.0
2007-12-05 02:08:00,98.29,98.295,98.285,98.285,658400000.0
2007-12-05 02:09:00,98.295,98.305,98.285,98.295,137700000.0
2007-12-05 02:10:00,98.295,98.295,98.235,98.265,416100000.0
2007-12-05 02:11:00,98.265,98.275,98.245,98.255,966499998.0
2007-12-05 02:12:00,98.255,98.255,98.235,98.255,500799999.0
2007-12-05 02:13:00,98.255,98.255,98.245,98.245,140400000.0
2007-12-05 02:14:00,98.245,98.255,98.235,98.255,579799999.0
2007-12-05 02:15:00,98.255,98.255,98.245,98.255,483599999.0
2007-12-05 02:16:00,98.245,98.275,98.235,98.265,1129900002.0
2007-12-05 02:17:00,98.275,98.285,98.265,98.275,296399998.0
2007-12-05 02:18:00,98.26,98.26,98.255,98.255,1280300002.0
2007-12-05 02:19:00,98.25,98.28,98.25,98.275,750299988.0
2007-12-05 02:20:00,98.275,98.275,98.255,98.27,949800000.0
2007-12-05 02:21:00,98.27,98.27,98.245,98.245,445500000.0
2007-12-05 02:22:00,98.245,98.26,98.245,98.255,378200000.0
2007-12-05 02:23:00,98.255,98.265,98.245,98.265,704299997.0
2007-12-05 02:24:00,98.265,98.285,98.25,98.265,642600000.0
2007-12-05 02:25:00,98.265,98.305,98.265,98.275,1018599998.0
2007-12-05 02:26:00,98.285,98.295,98.275,98.285,655999999.0
2007-12-05 02:27:00,98.285,98.295,98.275,98.285,193500000.0
2007-12-05 02:28:00,98.285,98.325,98.28,98.315,562100002.0
2007-12-05 02:29:00,98.305,98.305,98.285,98.295,378899998.0
2007-12-05 02:30:00,98.285,98.305,98.275,98.295,544200000.0
2007-12-05 02:31:00,98.295,98.315,98.255,98.315,354700000.0
2007-12-05 02:32:00,98.315,98.385,98.315,98.385,396100000.0
2007-12-05 02:33:00,98.385,98.395,98.325,98.345,979199992.0
2007-12-05 02:34:00,98.345,98.355,98.315,98.325,966199998.0
2007-12-05 02:35:00,98.325,98.335,98.305,98.325,605699990.0
2007-12-05 02:36:00,98.315,98.335,98.305,98.305,555499997.0
2007-12-05 02:37:00,98.315,98.325,98.295,98.3,278400000.0
2007-12-05 02:38:00,98.295,98.305,98.285,98.285,1108000000.0
2007-12-05 02:39:00,98.285,98.305,98.275,98.275,602199989.0
2007-12-05 02:40:00,98.285,98.315,98.275,98.315,996599997.0
2007-12-05 02:41:00,98.315,98.315,98.305,98.305,144800000.0
2007-12-05 02:42:00,98.305,98.325,98.3,98.325,909200002.0
2007-12-05 02:43:00,98.325,98.345,98.285,98.335,1391300003.0
2007-12-05 02:44:00,98.335,98.335,98.305,98.315,484000000.0
2007-12-05 02:45:00,98.315,98.315,98.285,98.295,864100001.0
2007-12-05 02:46:00,98.305,98.305,98.275,98.285,567999999.0
2007-12-05 02:47:00,98.285,98.305,98.275,98.305,796800004.0
2007-12-05 02:48:00,98.305,98.315,98.295,98.315,142400000.0
2007-12-05 02:49:00,98.315,98.315,98.295,98.315,167200000.0
2007-12-05 02:50:00,98.315,98.325,98.305,98.305,337400000.0
2007-12-05 02:51:00,98.305,98.325,98.3,98.305,446300000.0
2007-12-05 02:52:00,98.3,98.325,98.295,98.305,445600000.0
2007-12-05 02:53:00,98.305,98.315,98.295,98.305,184300000.0
2007-12-05 02:54:00,98.305,98.335,98.295,98.315,908500003.0
2007-12-05 02:55:00,98.325,98.335,98.275,98.275,566100000.0
2007-12-05 02:56:00,98.29,98.31,98.29,98.3,582700000.0
2007-12-05 02:57:00,98.295,98.295,98.265,98.275,582700000.0
2007-12-05 02:58:00,98.275,98.275,98.255,98.275,1263599993.0
2007-12-05 02:59:00,98.275,98.275,98.255,98.27,674199995.0
2007-12-05 03:00:00,98.27,98.285,98.265,98.275,585000017.0
2007-12-05 03:01:00,98.285,98.345,98.27,98.345,659100003.0
2007-12-05 03:02:00,98.345,98.345,98.295,98.335,1267599999.0
2007-12-05 03:03:00,98.335,98.345,98.295,98.315,650400000.0
2007-12-05 03:04:00,98.315,98.325,98.305,98.315,760700002.0
2007-12-05 03:05:00,98.315,98.335,98.315,98.335,258400000.0
2007-12-05 03:06:00,98.335,98.345,98.315,98.335,1234999997.0
2007-12-05 03:07:00,98.335,98.385,98.335,98.375,514699999.0
2007-12-05 03:08:00,98.365,98.375,98.325,98.325,826699995.0
2007-12-05 03:09:00,98.335,98.345,98.295,98.33,1398699997.0
2007-12-05 03:10:00,98.33,98.375,98.33,98.345,867000000.0
2007-12-05 03:11:00,98.345,98.345,98.315,98.315,1081599997.0
2007-12-05 03:12:00,98.315,98.345,98.315,98.345,634900000.0
2007-12-05 03:13:00,98.345,98.345,98.315,98.325,602000000.0
2007-12-05 03:14:00,98.325,98.335,98.315,98.315,459800000.0
2007-12-05 03:15:00,98.325,98.325,98.315,98.325,243400000.0
2007-12-05 03:16:00,98.325,98.325,98.315,98.315,355800000.0
2007-12-05 03:17:00,98.315,98.335,98.305,98.325,402300001.0
2007-12-05 03:18:00,98.325,98.325,98.285,98.305,508200000.0
2007-12-05 03:19:00,98.305,98.325,98.285,98.315,615200002.0
2007-12-05 03:20:00,98.315,98.315,98.275,98.295,212900000.0
2007-12-05 03:21:00,98.295,98.315,98.285,98.285,274400000.0
2007-12-05 03:22:00,98.285,98.305,98.255,98.255,1411899990.0
2007-12-05 03:23:00,98.255,98.275,98.245,98.265,1216999997.0
2007-12-05 03:24:00,98.265,98.265,98.235,98.235,715099999.0
2007-12-05 03:25:00,98.245,98.275,98.245,98.275,783800007.0
2007-12-05 03:26:00,98.275,98.275,98.255,98.265,434899997.0
2007-12-05 03:27:00,98.265,98.285,98.255,98.285,292399998.0
2007-12-05 03:28:00,98.275,98.305,98.225,98.225,1382499986.0
2007-12-05 03:29:00,98.225,98.245,98.225,98.235,879599994.0
2007-12-05 03:30:00,98.235,98.235,98.225,98.225,479200000.0
2007-12-05 03:31:00,98.225,98.24,98.225,98.235,507300001.0
2007-12-05 03:32:00,98.245,98.255,98.225,98.24,594099996.0
2007-12-05 03:33:00,98.235,98.285,98.235,98.275,523000004.0
2007-12-05 03:34:00,98.285,98.325,98.285,98.315,533200002.0
2007-12-05 03:35:00,98.315,98.32,98.285,98.285,566100000.0
2007-12-05 03:36:00,98.285,98.305,98.285,98.295,382600000.0
2007-12-05 03:37:00,98.295,98.305,98.295,98.305,520300003.0
2007-12-05 03:38:00,98.305,98.305,98.285,98.295,457600000.0
2007-12-05 03:39:00,98.295,98.295,98.255,98.255,1794500008.0
2007-12-05 03:40:00,98.265,98.295,98.26,98.295,1163899998.0
2007-12-05 03:41:00,98.285,98.295,98.275,98.285,561200005.0
2007-12-05 03:42:00,98.285,98.285,98.275,98.275,404400000.0
2007-12-05 03:43:00,98.275,98.285,98.27,98.285,404900000.0
2007-12-05 03:44:00,98.285,98.285,98.27,98.27,424600004.0
2007-12-05 03:45:00,98.275,98.285,98.265,98.285,1462199978.0
2007-12-05 03:46:00,98.285,98.305,98.265,98.295,845699998.0
2007-12-05 03:47:00,98.305,98.305,98.255,98.285,980499996.0
2007-12-05 03:48:00,98.265,98.285,98.255,98.275,1598399996.0
2007-12-05 03:49:00,98.265,98.275,98.255,98.265,693400007.0
2007-12-05 03:50:00,98.255,98.265,98.235,98.25,867499994.0
2007-12-05 03:51:00,98.25,98.275,98.25,98.265,652999999.0
2007-12-05 03:52:00,98.265,98.265,98.255,98.265,1422499996.0
2007-12-05 03:53:00,98.265,98.28,98.255,98.275,369399999.0
2007-12-05 03:54:00,98.275,98.29,98.27,98.285,779700000.0
2007-12-05 03:55:00,98.285,98.305,98.275,98.305,702600000.0
2007-12-05 03:56:00,98.305,98.305,98.28,98.285,250800001.0
2007-12-05 03:57:00,98.295,98.315,98.255,98.315,416899997.0
2007-12-05 03:58:00,98.305,98.315,98.275,98.285,215000001.0
2007-12-05 03:59:00,98.285,98.295,98.275,98.295,269900002.0
2007-12-05 04:00:00,98.295,98.305,98.275,98.285,150200000.0
2007-12-05 04:01:00,98.285,98.295,98.265,98.295,255200000.0
2007-12-05 04:02:00,98.295,98.295,98.295,98.295,464699998.0
2007-12-05 04:03:00,98.295,98.32,98.295,98.32,748999994.0
2007-12-05 04:04:00,98.32,98.335,98.31,98.335,783699999.0
2007-12-05 04:05:00,98.335,98.355,98.335,98.355,357200000.0
2007-12-05 04:06:00,98.355,98.375,98.355,98.375,151200000.0
2007-12-05 04:07:00,98.38,98.385,98.365,98.375,176000000.0
2007-12-05 04:08:00,98.375,98.395,98.355,98.385,397699996.0
2007-12-05 04:09:00,98.395,98.395,98.365,98.385,671100003.0
2007-12-05 04:10:00,98.385,98.415,98.38,98.395,304300000.0
2007-12-05 04:11:00,98.395,98.415,98.395,98.405,315200000.0
2007-12-05 04:12:00,98.405,98.405,98.405,98.405,89600000.0
2007-12-05 04:13:00,98.415,98.435,98.395,98.405,665300010.0
2007-12-05 04:14:00,98.405,98.405,98.385,98.405,298200001.0
2007-12-05 04:15:00,98.405,98.405,98.385,98.395,242899999.0
2007-12-05 04:16:00,98.395,98.395,98.375,98.385,467600005.0
2007-12-05 04:17:00,98.375,98.395,98.365,98.375,381800000.0
2007-12-05 04:18:00,98.375,98.375,98.36,98.365,373200001.0
2007-12-05 04:19:00,98.37,98.395,98.355,98.395,300800003.0
2007-12-05 04:20:00,98.395,98.455,98.395,98.455,305600000.0
2007-12-05 04:21:00,98.465,98.465,98.41,98.415,489800000.0
2007-12-05 04:22:00,98.425,98.425,98.415,98.415,343000000.0
2007-12-05 04:23:00,98.415,98.435,98.415,98.435,477200000.0
2007-12-05 04:24:00,98.445,98.455,98.425,98.425,694199989.0
2007-12-05 04:25:00,98.435,98.445,98.405,98.445,892899991.0
2007-12-05 04:26:00,98.445,98.465,98.435,98.465,472100000.0
2007-12-05 04:27:00,98.465,98.485,98.465,98.475,136800000.0
2007-12-05 04:28:00,98.475,98.495,98.465,98.465,576299997.0
2007-12-05 04:29:00,98.465,98.495,98.465,98.495,302800000.0
2007-12-05 04:30:00,98.495,98.535,98.485,98.505,757700011.0
2007-12-05 04:31:00,98.505,98.575,98.495,98.555,1054400004.0
2007-12-05 04:32:00,98.545,98.585,98.535,98.585,1647699992.0
2007-12-05 04:33:00,98.585,98.665,98.575,98.595,1186099993.0
2007-12-05 04:34:00,98.595,98.605,98.585,98.585,695599993.0
2007-12-05 04:35:00,98.585,98.585,98.54,98.575,1749100013.0
2007-12-05 04:36:00,98.575,98.585,98.555,98.565,823000003.0
2007-12-05 04:37:00,98.565,98.615,98.565,98.575,740600000.0
2007-12-05 04:38:00,98.585,98.585,98.565,98.575,612600002.0
2007-12-05 04:39:00,98.575,98.575,98.545,98.575,889499998.0
2007-12-05 04:40:00,98.575,98.605,98.555,98.605,797299996.0
2007-12-05 04:41:00,98.605,98.655,98.605,98.635,543400000.0
2007-12-05 04:42:00,98.635,98.645,98.595,98.605,451300000.0
2007-12-05 04:43:00,98.605,98.625,98.595,98.605,694000000.0
2007-12-05 04:44:00,98.605,98.625,98.605,98.615,276800000.0
2007-12-05 04:45:00,98.615,98.635,98.575,98.585,887799997.0
2007-12-05 04:46:00,98.585,98.655,98.58,98.635,948599999.0
2007-12-05 04:47:00,98.645,98.645,98.615,98.615,459800000.0
2007-12-05 04:48:00,98.615,98.635,98.595,98.615,631400002.0
2007-12-05 04:49:00,98.615,98.625,98.615,98.615,248000000.0
2007-12-05 04:50:00,98.615,98.625,98.615,98.615,197600000.0
2007-12-05 04:51:00,98.615,98.615,98.585,98.595,716500010.0
2007-12-05 04:52:00,98.595,98.595,98.515,98.545,618300000.0
2007-12-05 04:53:00,98.545,98.585,98.545,98.575,428000004.0
2007-12-05 04:54:00,98.575,98.585,98.565,98.565,196800000.0
2007-12-05 04:55:00,98.565,98.595,98.565,98.585,704800010.0
2007-12-05 04:56:00,98.585,98.585,98.54,98.555,716300015.0
2007-12-05 04:57:00,98.545,98.555,98.525,98.535,546099993.0
2007-12-05 04:58:00,98.535,98.555,98.525,98.535,735800009.0
2007-12-05 04:59:00,98.535,98.555,98.525,98.535,839200018.0
2007-12-05 05:00:00,98.545,98.565,98.535,98.555,214800000.0
2007-12-05 05:01:00,98.555,98.565,98.545,98.565,599500020.0
2007-12-05 05:02:00,98.565,98.575,98.535,98.565,571500007.0
2007-12-05 05:03:00,98.565,98.565,98.535,98.545,494299999.0
2007-12-05 05:04:00,98.555,98.555,98.525,98.545,776100007.0
2007-12-05 05:05:00,98.545,98.585,98.545,98.585,376000000.0
2007-12-05 05:06:00,98.585,98.595,98.565,98.585,1075500001.0
2007-12-05 05:07:00,98.585,98.615,98.585,98.605,1119099994.0
2007-12-05 05:08:00,98.605,98.615,98.59,98.595,693299997.0
2007-12-05 05:09:00,98.595,98.615,98.585,98.605,1075399994.0
2007-12-05 05:10:00,98.605,98.605,98.595,98.605,958999989.0
2007-12-05 05:11:00,98.605,98.61,98.59,98.59,327700001.0
2007-12-05 05:12:00,98.595,98.6,98.59,98.6,226599999.0
2007-12-05 05:13:00,98.6,98.605,98.585,98.595,625499998.0
2007-12-05 05:14:00,98.595,98.605,98.585,98.585,205700000.0
2007-12-05 05:15:00,98.585,98.585,98.555,98.575,803500011.0
2007-12-05 05:16:00,98.575,98.585,98.565,98.575,516399997.0
2007-12-05 05:17:00,98.575,98.585,98.555,98.575,720199988.0
2007-12-05 05:18:00,98.575,98.575,98.555,98.555,282399998.0
2007-12-05 05:19:00,98.555,98.565,98.545,98.555,546599996.0
2007-12-05 05:20:00,98.555,98.565,98.545,98.555,217000000.0
2007-12-05 05:21:00,98.555,98.555,98.535,98.545,370799994.0
2007-12-05 05:22:00,98.545,98.545,98.52,98.52,346400000.0
2007-12-05 05:23:00,98.525,98.53,98.505,98.515,438700011.0
2007-12-05 05:24:00,98.505,98.52,98.505,98.515,588700002.0
2007-12-05 05:25:00,98.505,98.515,98.505,98.515,363800002.0
2007-12-05 05:26:00,98.515,98.53,98.515,98.53,197600000.0
2007-12-05 05:27:00,98.53,98.53,98.495,98.505,683599991.0
2007-12-05 05:28:00,98.515,98.545,98.505,98.545,1128700011.0
2007-12-05 05:29:00,98.535,98.56,98.53,98.53,648900001.0
2007-12-05 05:30:00,98.53,98.565,98.53,98.555,419499998.0
2007-12-05 05:31:00,98.555,98.555,98.535,98.545,632999997.0
2007-12-05 05:32:00,98.55,98.56,98.535,98.54,466899999.0
2007-12-05 05:33:00,98.54,98.545,98.525,98.535,516199997.0
2007-12-05 05:34:00,98.535,98.535,98.525,98.535,208500001.0
2007-12-05 05:35:00,98.535,98.555,98.525,98.535,733399990.0
2007-12-05 05:36:00,98.545,98.55,98.525,98.525,557699999.0
2007-12-05 05:37:00,98.525,98.525,98.505,98.515,460000000.0
2007-12-05 05:38:00,98.515,98.525,98.505,98.525,126800000.0
2007-12-05 05:39:00,98.525,98.525,98.505,98.505,150400000.0
2007-12-05 05:40:00,98.505,98.545,98.505,98.535,938999993.0
2007-12-05 05:41:00,98.53,98.565,98.53,98.565,273200000.0
2007-12-05 05:42:00,98.565,98.565,98.525,98.535,670700000.0
2007-12-05 05:43:00,98.535,98.545,98.525,98.535,140300000.0
2007-12-05 05:44:00,98.535,98.565,98.525,98.565,356499997.0
2007-12-05 05:45:00,98.565,98.595,98.565,98.585,670000003.0
2007-12-05 05:46:00,98.595,98.595,98.575,98.585,560700004.0
2007-12-05 05:47:00,98.585,98.585,98.565,98.585,1001499998.0
2007-12-05 05:48:00,98.585,98.605,98.575,98.595,1418700002.0
2007-12-05 05:49:00,98.595,98.615,98.585,98.615,821700001.0
2007-12-05 05:50:00,98.615,98.625,98.595,98.595,669100000.0
2007-12-05 05:51:00,98.595,98.605,98.595,98.595,117600001.0
2007-12-05 05:52:00,98.605,98.605,98.595,98.595,170500000.0
2007-12-05 05:53:00,98.59,98.595,98.59,98.595,166400000.0
2007-12-05 05:54:00,98.595,98.595,98.555,98.565,273800000.0
2007-12-05 05:55:00,98.565,98.575,98.545,98.575,508000001.0
2007-12-05 05:56:00,98.575,98.605,98.575,98.6,177800000.0
2007-12-05 05:57:00,98.6,98.645,98.595,98.635,624400001.0
2007-12-05 05:58:00,98.635,98.715,98.62,98.62,907900000.0
2007-12-05 05:59:00,98.62,98.675,98.585,98.595,1171800010.0
2007-12-05 06:00:00,98.595,98.675,98.595,98.675,1233300003.0
2007-12-05 06:01:00,98.675,98.685,98.625,98.625,702100000.0
2007-12-05 06:02:00,98.625,98.645,98.625,98.625,613100007.0
2007-12-05 06:03:00,98.635,98.655,98.635,98.645,585100003.0
2007-12-05 06:04:00,98.645,98.675,98.645,98.645,550899999.0
2007-12-05 06:05:00,98.645,98.655,98.635,98.65,833400003.0
2007-12-05 06:06:00,98.65,98.665,98.65,98.665,1639100000.0
2007-12-05 06:07:00,98.665,98.715,98.645,98.675,1602899994.0
2007-12-05 06:08:00,98.67,98.705,98.665,98.69,454400001.0
2007-12-05 06:09:00,98.69,98.705,98.675,98.68,1115800009.0
2007-12-05 06:10:00,98.685,98.755,98.685,98.715,1303800008.0
2007-12-05 06:11:00,98.715,98.755,98.705,98.745,1227300000.0
2007-12-05 06:12:00,98.745,98.745,98.725,98.725,260800000.0
2007-12-05 06:13:00,98.725,98.735,98.705,98.715,725800003.0
2007-12-05 06:14:00,98.715,98.765,98.715,98.755,724800002.0
2007-12-05 06:15:00,98.755,98.775,98.745,98.745,788000003.0
2007-12-05 06:16:00,98.745,98.755,98.725,98.745,1378900013.0
2007-12-05 06:17:00,98.735,98.765,98.725,98.765,810200007.0
2007-12-05 06:18:00,98.765,98.765,98.735,98.735,695799994.0
2007-12-05 06:19:00,98.735,98.755,98.715,98.715,1097400002.0
2007-12-05 06:20:00,98.715,98.755,98.715,98.725,1476899993.0
2007-12-05 06:21:00,98.725,98.775,98.725,98.755,1489099999.0
2007-12-05 06:22:00,98.755,98.765,98.735,98.755,929599999.0
2007-12-05 06:23:00,98.755,98.775,98.75,98.765,783599993.0
2007-12-05 06:24:00,98.765,98.785,98.755,98.775,487400000.0
2007-12-05 06:25:00,98.775,98.785,98.755,98.765,516200000.0
2007-12-05 06:26:00,98.765,98.775,98.755,98.765,265400000.0
2007-12-05 06:27:00,98.765,98.765,98.75,98.75,362000000.0
2007-12-05 06:28:00,98.75,98.795,98.745,98.765,1888300000.0
2007-12-05 06:29:00,98.765,98.775,98.755,98.755,951599989.0
2007-12-05 06:30:00,98.755,98.775,98.745,98.745,663399989.0
2007-12-05 06:31:00,98.745,98.745,98.715,98.73,762399991.0
2007-12-05 06:32:00,98.735,98.745,98.725,98.735,225500000.0
2007-12-05 06:33:00,98.735,98.745,98.72,98.745,1044699994.0
2007-12-05 06:34:00,98.745,98.765,98.735,98.735,329000001.0
2007-12-05 06:35:00,98.725,98.75,98.695,98.695,1571300009.0
2007-12-05 06:36:00,98.695,98.725,98.695,98.715,601800000.0
2007-12-05 06:37:00,98.715,98.725,98.705,98.705,464700000.0
2007-12-05 06:38:00,98.715,98.745,98.705,98.745,214000000.0
2007-12-05 06:39:00,98.745,98.745,98.715,98.715,747299995.0
2007-12-05 06:40:00,98.725,98.73,98.695,98.705,439500003.0
2007-12-05 06:41:00,98.705,98.715,98.705,98.705,452699996.0
2007-12-05 06:42:00,98.705,98.735,98.705,98.73,317600000.0
2007-12-05 06:43:00,98.73,98.735,98.695,98.695,453700002.0
2007-12-05 06:44:00,98.695,98.705,98.675,98.68,569300003.0
2007-12-05 06:45:00,98.68,98.695,98.675,98.69,1407399986.0
2007-12-05 06:46:00,98.69,98.695,98.675,98.685,1862699980.0
2007-12-05 06:47:00,98.685,98.715,98.685,98.705,461999994.0
2007-12-05 06:48:00,98.705,98.725,98.7,98.705,532600000.0
2007-12-05 06:49:00,98.705,98.715,98.705,98.705,372800000.0
2007-12-05 06:50:00,98.705,98.715,98.685,98.695,578400000.0
2007-12-05 06:51:00,98.695,98.695,98.665,98.685,728199980.0
2007-12-05 06:52:00,98.68,98.705,98.675,98.685,1315900008.0
2007-12-05 06:53:00,98.685,98.715,98.68,98.715,814300001.0
2007-12-05 06:54:00,98.715,98.755,98.695,98.755,1613099993.0
2007-12-05 06:55:00,98.755,98.76,98.725,98.76,1062299999.0
2007-12-05 06:56:00,98.76,98.795,98.735,98.745,1810500004.0
2007-12-05 06:57:00,98.745,98.795,98.745,98.785,1075599992.0
2007-12-05 06:58:00,98.785,98.785,98.745,98.75,834499999.0
2007-12-05 06:59:00,98.755,98.775,98.735,98.765,1329099998.0
2007-12-05 07:00:00,98.765,98.775,98.705,98.705,989499999.0
2007-12-05 07:01:00,98.705,98.755,98.705,98.755,1137100002.0
2007-12-05 07:02:00,98.755,98.755,98.73,98.755,1609000004.0
2007-12-05 07:03:00,98.755,98.775,98.745,98.745,952999992.0
2007-12-05 07:04:00,98.755,98.755,98.715,98.715,494800000.0
2007-12-05 07:05:00,98.715,98.745,98.715,98.745,988400008.0
2007-12-05 07:06:00,98.745,98.755,98.705,98.725,1294000004.0
2007-12-05 07:07:00,98.725,98.745,98.715,98.735,1079100004.0
2007-12-05 07:08:00,98.735,98.745,98.695,98.695,949700003.0
2007-12-05 07:09:00,98.705,98.735,98.695,98.735,872300000.0
2007-12-05 07:10:00,98.735,98.735,98.715,98.725,552200003.0
2007-12-05 07:11:00,98.725,98.75,98.725,98.735,633600000.0
2007-12-05 07:12:00,98.735,98.74,98.71,98.71,260700001.0
2007-12-05 07:13:00,98.71,98.735,98.705,98.725,342199998.0
2007-12-05 07:14:00,98.725,98.725,98.675,98.675,896100000.0
2007-12-05 07:15:00,98.675,98.715,98.675,98.68,881099999.0
2007-12-05 07:16:00,98.68,98.715,98.675,98.675,637000000.0
2007-12-05 07:17:00,98.675,98.68,98.645,98.66,1043899998.0
2007-12-05 07:18:00,98.66,98.66,98.625,98.645,1889399982.0
2007-12-05 07:19:00,98.645,98.685,98.635,98.675,830199995.0
2007-12-05 07:20:00,98.675,98.715,98.665,98.675,1145299998.0
2007-12-05 07:21:00,98.675,98.695,98.675,98.675,683799999.0
2007-12-05 07:22:00,98.675,98.685,98.67,98.675,645300003.0
2007-12-05 07:23:00,98.685,98.695,98.675,98.675,663799999.0
2007-12-05 07:24:00,98.675,98.685,98.675,98.675,485100001.0
2007-12-05 07:25:00,98.675,98.675,98.655,98.675,883799999.0
2007-12-05 07:26:00,98.675,98.675,98.655,98.655,136499999.0
2007-12-05 07:27:00,98.66,98.675,98.655,98.665,795700001.0
2007-12-05 07:28:00,98.655,98.665,98.645,98.655,1012499998.0
2007-12-05 07:29:00,98.68,98.68,98.68,98.68,1657500004.0
2007-12-05 07:30:00,98.665,98.665,98.655,98.655,1657500004.0
2007-12-05 07:31:00,98.655,98.665,98.655,98.655,379200000.0
2007-12-05 07:32:00,98.655,98.665,98.65,98.665,199600000.0
2007-12-05 07:33:00,98.665,98.665,98.645,98.655,1323599991.0
2007-12-05 07:34:00,98.655,98.655,98.625,98.635,1090300006.0
2007-12-05 07:35:00,98.635,98.635,98.62,98.625,460999994.0
2007-12-05 07:36:00,98.625,98.635,98.615,98.635,897399998.0
2007-12-05 07:37:00,98.635,98.645,98.615,98.635,981299997.0
2007-12-05 07:38:00,98.635,98.64,98.625,98.64,559799999.0
2007-12-05 07:39:00,98.64,98.655,98.635,98.655,906799995.0
2007-12-05 07:40:00,98.655,98.655,98.63,98.645,617599998.0
2007-12-05 07:41:00,98.645,98.655,98.645,98.645,360399997.0
2007-12-05 07:42:00,98.645,98.645,98.635,98.64,546800000.0
2007-12-05 07:43:00,98.64,98.655,98.635,98.655,547200000.0
2007-12-05 07:44:00,98.655,98.655,98.625,98.625,309199999.0
2007-12-05 07:45:00,98.625,98.625,98.605,98.62,1058999993.0
2007-12-05 07:46:00,98.615,98.635,98.605,98.615,1516599998.0
2007-12-05 07:47:00,98.615,98.625,98.615,98.625,542000000.0
2007-12-05 07:48:00,98.625,98.63,98.61,98.61,327900000.0
2007-12-05 07:49:00,98.61,98.62,98.605,98.605,304100000.0
2007-12-05 07:50:00,98.605,98.61,98.575,98.595,519100000.0
2007-12-05 07:51:00,98.59,98.595,98.585,98.59,256899997.0
2007-12-05 07:52:00,98.595,98.605,98.59,98.605,383500001.0
2007-12-05 07:53:00,98.605,98.605,98.59,98.6,760199996.0
2007-12-05 07:54:00,98.6,98.615,98.6,98.605,359299999.0
2007-12-05 07:55:00,98.605,98.635,98.605,98.635,923300000.0
2007-12-05 07:56:00,98.635,98.655,98.625,98.65,908799999.0
2007-12-05 07:57:00,98.655,98.655,98.645,98.645,251400000.0
2007-12-05 07:58:00,98.645,98.655,98.635,98.655,950199998.0
2007-12-05 07:59:00,98.655,98.655,98.635,98.645,758900000.0
2007-12-05 08:00:00,98.645,98.665,98.635,98.655,1130299999.0
2007-12-05 08:01:00,98.655,98.655,98.615,98.635,772899998.0
2007-12-05 08:02:00,98.635,98.64,98.625,98.625,720399996.0
2007-12-05 08:03:00,98.625,98.645,98.62,98.63,1286000000.0
2007-12-05 08:04:00,98.63,98.645,98.625,98.625,610300002.0
2007-12-05 08:05:00,98.625,98.625,98.575,98.605,1391499985.0
2007-12-05 08:06:00,98.6,98.615,98.595,98.605,1389900002.0
2007-12-05 08:07:00,98.605,98.625,98.595,98.605,1038899998.0
2007-12-05 08:08:00,98.605,98.605,98.595,98.605,718800000.0
2007-12-05 08:09:00,98.605,98.615,98.555,98.575,1114300003.0
2007-12-05 08:10:00,98.575,98.605,98.575,98.605,1568599991.0
2007-12-05 08:11:00,98.605,98.615,98.585,98.615,1520699997.0
2007-12-05 08:12:00,98.615,98.615,98.595,98.61,1079199993.0
2007-12-05 08:13:00,98.605,98.625,98.595,98.615,1799400002.0
2007-12-05 08:14:00,98.615,98.625,98.6,98.61,618099997.0
2007-12-05 08:15:00,98.615,98.645,98.615,98.635,966000003.0
2007-12-05 08:16:00,98.635,98.635,98.615,98.615,825800004.0
2007-12-05 08:17:00,98.625,98.625,98.595,98.61,1630500021.0
2007-12-05 08:18:00,98.61,98.625,98.595,98.605,1226199985.0
2007-12-05 08:19:00,98.605,98.615,98.605,98.605,327600000.0
2007-12-05 08:20:00,98.61,98.615,98.595,98.615,742200000.0
2007-12-05 08:21:00,98.615,98.645,98.615,98.645,1384600004.0
2007-12-05 08:22:00,98.645,98.66,98.625,98.63,1109200000.0
2007-12-05 08:23:00,98.635,98.64,98.625,98.635,984199999.0
2007-12-05 08:24:00,98.635,98.66,98.625,98.645,974400002.0
2007-12-05 08:25:00,98.655,98.655,98.625,98.655,772800009.0
2007-12-05 08:26:00,98.655,98.66,98.63,98.64,570899997.0
2007-12-05 08:27:00,98.645,98.685,98.645,98.665,437699998.0
2007-12-05 08:28:00,98.67,98.68,98.665,98.68,327399999.0
2007-12-05 08:29:00,98.68,98.68,98.67,98.675,271200000.0
2007-12-05 08:30:00,98.675,98.675,98.665,98.675,518600001.0
2007-12-05 08:31:00,98.665,98.675,98.665,98.67,133300000.0
2007-12-05 08:32:00,98.67,98.68,98.665,98.67,167900000.0
2007-12-05 08:33:00,98.67,98.675,98.645,98.65,142800000.0
2007-12-05 08:34:00,98.645,98.66,98.625,98.65,685100003.0
2007-12-05 08:35:00,98.645,98.645,98.625,98.635,628699999.0
2007-12-05 08:36:00,98.635,98.64,98.63,98.635,31700000.0
2007-12-05 08:37:00,98.64,98.65,98.64,98.65,22200000.0
2007-12-05 08:38:00,98.65,98.665,98.645,98.655,127700000.0
2007-12-05 08:39:00,98.645,98.67,98.645,98.65,665500002.0
2007-12-05 08:40:00,98.655,98.655,98.64,98.64,272400002.0
2007-12-05 08:41:00,98.64,98.655,98.63,98.65,372200001.0
2007-12-05 08:42:00,98.645,98.665,98.635,98.665,497000004.0
2007-12-05 08:43:00,98.665,98.715,98.665,98.685,368200000.0
2007-12-05 08:44:00,98.685,98.685,98.645,98.685,949600002.0
2007-12-05 08:45:00,98.685,98.705,98.675,98.7,235600000.0
2007-12-05 08:46:00,98.7,98.71,98.665,98.7,567600000.0
2007-12-05 08:47:00,98.695,98.725,98.685,98.725,520400001.0
2007-12-05 08:48:00,98.725,98.725,98.645,98.68,649700005.0
2007-12-05 08:49:00,98.68,98.68,98.655,98.665,247200000.0
2007-12-05 08:50:00,98.665,98.68,98.655,98.665,606899997.0
2007-12-05 08:51:00,98.675,98.685,98.635,98.675,627399998.0
2007-12-05 08:52:00,98.675,98.68,98.64,98.645,688999997.0
2007-12-05 08:53:00,98.645,98.675,98.64,98.67,64000000.0
2007-12-05 08:54:00,98.67,98.675,98.66,98.66,67400000.0
2007-12-05 08:55:00,98.66,98.69,98.655,98.665,446600003.0
2007-12-05 08:56:00,98.665,98.69,98.655,98.675,734500000.0
2007-12-05 08:57:00,98.675,98.705,98.675,98.68,356400000.0
2007-12-05 08:58:00,98.68,98.695,98.655,98.665,905899999.0
2007-12-05 08:59:00,98.655,98.67,98.645,98.645,731600003.0
2007-12-05 09:00:00,98.645,98.68,98.64,98.655,1322900001.0
2007-12-05 09:01:00,98.66,98.66,98.635,98.635,456100001.0
2007-12-05 09:02:00,98.635,98.695,98.625,98.675,1228500003.0
2007-12-05 09:03:00,98.675,98.675,98.66,98.66,476800000.0
2007-12-05 09:04:00,98.66,98.665,98.61,98.625,1079300000.0
2007-12-05 09:05:00,98.62,98.63,98.605,98.605,881300003.0
2007-12-05 09:06:00,98.615,98.64,98.595,98.605,622000004.0
2007-12-05 09:07:00,98.61,98.665,98.59,98.665,749400001.0
2007-12-05 09:08:00,98.665,98.67,98.625,98.655,968300002.0
2007-12-05 09:09:00,98.655,98.655,98.625,98.64,965200002.0
2007-12-05 09:10:00,98.64,98.695,98.63,98.665,927700000.0
2007-12-05 09:11:00,98.66,98.675,98.635,98.66,1000700001.0
2007-12-05 09:12:00,98.68,98.74,98.665,98.73,1233600003.0
2007-12-05 09:13:00,98.725,98.745,98.705,98.73,543399999.0
2007-12-05 09:14:00,98.73,98.74,98.705,98.71,546900004.0
2007-12-05 09:15:00,98.715,98.72,98.685,98.685,579799999.0
2007-12-05 09:16:00,98.685,98.685,98.625,98.625,492200000.0
2007-12-05 09:17:00,98.625,98.68,98.615,98.67,280800000.0
2007-12-05 09:18:00,98.665,98.67,98.64,98.66,319200000.0
2007-12-05 09:19:00,98.66,98.705,98.655,98.67,707100000.0
2007-12-05 09:20:00,98.67,98.685,98.65,98.655,786900007.0
2007-12-05 09:21:00,98.645,98.655,98.605,98.615,1200900000.0
2007-12-05 09:22:00,98.615,98.66,98.615,98.66,481699998.0
2007-12-05 09:23:00,98.66,98.675,98.635,98.655,1010700004.0
2007-12-05 09:24:00,98.655,98.675,98.625,98.635,389199999.0
2007-12-05 09:25:00,98.63,98.65,98.625,98.635,1106000000.0
2007-12-05 09:26:00,98.64,98.67,98.63,98.655,805200001.0
2007-12-05 09:27:00,98.66,98.685,98.645,98.665,975600003.0
2007-12-05 09:28:00,98.665,98.735,98.665,98.715,656300005.0
2007-12-05 09:29:00,98.715,98.745,98.66,98.705,381000000.0
2007-12-05 09:30:00,98.705,98.705,98.69,98.7,109500000.0
2007-12-05 09:31:00,98.7,98.705,98.675,98.69,543399997.0
2007-12-05 09:32:00,98.69,98.695,98.665,98.68,872599992.0
2007-12-05 09:33:00,98.68,98.7,98.675,98.675,506000000.0
2007-12-05 09:34:00,98.675,98.685,98.66,98.66,1173099998.0
2007-12-05 09:35:00,98.665,98.675,98.655,98.655,789700000.0
2007-12-05 09:36:00,98.655,98.66,98.635,98.66,706900003.0
2007-12-05 09:37:00,98.655,98.665,98.62,98.62,745199999.0
2007-12-05 09:38:00,98.62,98.65,98.62,98.625,435100001.0
2007-12-05 09:39:00,98.625,98.645,98.61,98.615,490400000.0
2007-12-05 09:40:00,98.615,98.635,98.61,98.63,428400000.0
2007-12-05 09:41:00,98.63,98.655,98.615,98.64,605400001.0
2007-12-05 09:42:00,98.64,98.65,98.625,98.63,396400000.0
2007-12-05 09:43:00,98.625,98.63,98.615,98.62,908100010.0
2007-12-05 09:44:00,98.615,98.635,98.605,98.625,792200000.0
2007-12-05 09:45:00,98.625,98.64,98.59,98.625,1247600002.0
2007-12-05 09:46:00,98.625,98.625,98.615,98.625,551000001.0
2007-12-05 09:47:00,98.625,98.625,98.605,98.615,1597600017.0
2007-12-05 09:48:00,98.615,98.635,98.605,98.625,1224800005.0
2007-12-05 09:49:00,98.625,98.64,98.61,98.635,1509900010.0
2007-12-05 09:50:00,98.635,98.64,98.605,98.61,1931800006.0
2007-12-05 09:51:00,98.61,98.625,98.595,98.605,897000005.0
2007-12-05 09:52:00,98.605,98.62,98.595,98.605,617699998.0
2007-12-05 09:53:00,98.595,98.635,98.595,98.625,1337900004.0
2007-12-05 09:54:00,98.625,98.63,98.615,98.625,737000001.0
2007-12-05 09:55:00,98.615,98.665,98.605,98.66,895700003.0
2007-12-05 09:56:00,98.655,98.68,98.65,98.655,690900005.0
2007-12-05 09:57:00,98.655,98.66,98.615,98.64,1101600006.0
2007-12-05 09:58:00,98.635,98.65,98.605,98.615,1247500006.0
2007-12-05 09:59:00,98.615,98.655,98.61,98.65,770999993.0
2007-12-05 10:00:00,98.65,98.65,98.595,98.595,1591799998.0
2007-12-05 10:01:00,98.605,98.625,98.58,98.595,1786500002.0
2007-12-05 10:02:00,98.595,98.65,98.585,98.605,1504900008.0
2007-12-05 10:03:00,98.605,98.635,98.6,98.635,987500003.0
2007-12-05 10:04:00,98.635,98.635,98.605,98.62,408300000.0
2007-12-05 10:05:00,98.62,98.62,98.485,98.495,1024600006.0
2007-12-05 10:06:00,98.485,98.545,98.475,98.545,1118400000.0
2007-12-05 10:07:00,98.535,98.555,98.515,98.535,576800000.0
2007-12-05 10:08:00,98.535,98.535,98.455,98.46,1506199997.0
2007-12-05 10:09:00,98.465,98.515,98.465,98.505,904900003.0
2007-12-05 10:10:00,98.51,98.515,98.47,98.505,635000000.0
2007-12-05 10:11:00,98.51,98.54,98.475,98.475,798099999.0
2007-12-05 10:12:00,98.475,98.52,98.46,98.515,1248900004.0
2007-12-05 10:13:00,98.505,98.55,98.505,98.545,830000001.0
2007-12-05 10:14:00,98.545,98.585,98.525,98.585,1288600011.0
2007-12-05 10:15:00,98.57,98.585,98.545,98.57,1471000020.0
2007-12-05 10:16:00,98.57,98.625,98.535,98.565,1556000009.0
2007-12-05 10:17:00,98.56,98.59,98.555,98.59,810600001.0
2007-12-05 10:18:00,98.59,98.625,98.575,98.605,1156200009.0
2007-12-05 10:19:00,98.61,98.64,98.605,98.625,1081899997.0
2007-12-05 10:20:00,98.63,98.655,98.62,98.655,644500001.0
2007-12-05 10:21:00,98.65,98.69,98.635,98.69,775600001.0
2007-12-05 10:22:00,98.69,98.69,98.655,98.665,1341500008.0
2007-12-05 10:23:00,98.66,98.685,98.645,98.655,668499997.0
2007-12-05 10:24:00,98.645,98.66,98.63,98.63,494400001.0
2007-12-05 10:25:00,98.63,98.655,98.625,98.655,371400000.0
2007-12-05 10:26:00,98.655,98.67,98.645,98.655,710300001.0
2007-12-05 10:27:00,98.66,98.67,98.635,98.665,492999996.0
2007-12-05 10:28:00,98.665,98.695,98.655,98.685,862599998.0
2007-12-05 10:29:00,98.685,98.745,98.685,98.69,1566600011.0
2007-12-05 10:30:00,98.695,98.745,98.685,98.725,1345899997.0
2007-12-05 10:31:00,98.73,98.79,98.715,98.79,1149599998.0
2007-12-05 10:32:00,98.795,98.805,98.775,98.785,745700003.0
2007-12-05 10:33:00,98.785,98.795,98.76,98.76,1639099999.0
2007-12-05 10:34:00,98.755,98.79,98.735,98.785,1454699999.0
2007-12-05 10:35:00,98.785,98.81,98.735,98.745,889800000.0
2007-12-05 10:36:00,98.745,98.755,98.735,98.75,813999999.0
2007-12-05 10:37:00,98.75,98.755,98.725,98.735,615599997.0
2007-12-05 10:38:00,98.735,98.735,98.705,98.715,1395599996.0
2007-12-05 10:39:00,98.715,98.725,98.695,98.72,1387400007.0
2007-12-05 10:40:00,98.715,98.735,98.685,98.69,1397000009.0
2007-12-05 10:41:00,98.7,98.7,98.665,98.675,503199998.0
2007-12-05 10:42:00,98.675,98.675,98.655,98.665,758199998.0
2007-12-05 10:43:00,98.665,98.685,98.635,98.645,1079500001.0
2007-12-05 10:44:00,98.64,98.67,98.635,98.655,1263499998.0
2007-12-05 10:45:00,98.66,98.685,98.645,98.66,1061200001.0
2007-12-05 10:46:00,98.66,98.665,98.655,98.665,142800000.0
2007-12-05 10:47:00,98.67,98.675,98.64,98.66,487800000.0
2007-12-05 10:48:00,98.66,98.66,98.595,98.615,977199997.0
2007-12-05 10:49:00,98.61,98.615,98.595,98.6,919300010.0
2007-12-05 10:50:00,98.6,98.6,98.555,98.555,1343600010.0
2007-12-05 10:51:00,98.555,98.575,98.545,98.575,672599999.0
2007-12-05 10:52:00,98.575,98.595,98.555,98.575,648900000.0
2007-12-05 10:53:00,98.575,98.595,98.565,98.575,591600000.0
2007-12-05 10:54:00,98.575,98.59,98.545,98.565,855899996.0
2007-12-05 10:55:00,98.565,98.61,98.555,98.605,828300001.0
2007-12-05 10:56:00,98.595,98.605,98.575,98.595,655600001.0
2007-12-05 10:57:00,98.595,98.595,98.54,98.55,769799998.0
2007-12-05 10:58:00,98.555,98.585,98.545,98.575,1050200005.0
2007-12-05 10:59:00,98.575,98.6,98.565,98.575,1098500002.0
2007-12-05 11:00:00,98.575,98.615,98.565,98.6,933999996.0
2007-12-05 11:01:00,98.6,98.6,98.585,98.595,623000000.0
2007-12-05 11:02:00,98.595,98.595,98.575,98.575,616999997.0
2007-12-05 11:03:00,98.575,98.575,98.525,98.535,859800001.0
2007-12-05 11:04:00,98.535,98.535,98.48,98.485,753000000.0
2007-12-05 11:05:00,98.485,98.505,98.475,98.5,618800000.0
2007-12-05 11:06:00,98.505,98.505,98.48,98.485,609800000.0
2007-12-05 11:07:00,98.485,98.54,98.485,98.52,717600000.0
2007-12-05 11:08:00,98.52,98.53,98.505,98.515,554100004.0
2007-12-05 11:09:00,98.505,98.525,98.5,98.515,535800004.0
2007-12-05 11:10:00,98.515,98.52,98.49,98.505,1096300014.0
2007-12-05 11:11:00,98.505,98.52,98.5,98.515,495900000.0
2007-12-05 11:12:00,98.515,98.57,98.515,98.56,1308099992.0
2007-12-05 11:13:00,98.565,98.565,98.53,98.565,1219800001.0
2007-12-05 11:14:00,98.565,98.6,98.565,98.585,1597299996.0
2007-12-05 11:15:00,98.585,98.59,98.555,98.57,1732500015.0
2007-12-05 11:16:00,98.57,98.62,98.555,98.605,1124100000.0
2007-12-05 11:17:00,98.605,98.625,98.595,98.625,765700000.0
2007-12-05 11:18:00,98.625,98.645,98.615,98.635,1112700008.0
2007-12-05 11:19:00,98.635,98.64,98.625,98.64,876000007.0
2007-12-05 11:20:00,98.635,98.645,98.575,98.585,1403399991.0
2007-12-05 11:21:00,98.59,98.615,98.585,98.595,579100004.0
2007-12-05 11:22:00,98.595,98.605,98.545,98.56,652800001.0
2007-12-05 11:23:00,98.555,98.57,98.525,98.545,614299999.0
2007-12-05 11:24:00,98.54,98.585,98.54,98.58,625700002.0
2007-12-05 11:25:00,98.575,98.595,98.565,98.575,819700004.0
2007-12-05 11:26:00,98.57,98.575,98.56,98.565,643600000.0
2007-12-05 11:27:00,98.565,98.595,98.565,98.57,889999999.0
2007-12-05 11:28:00,98.57,98.585,98.565,98.575,1003900004.0
2007-12-05 11:29:00,98.575,98.58,98.555,98.565,365400000.0
2007-12-05 11:30:00,98.565,98.6,98.56,98.575,433300001.0
2007-12-05 11:31:00,98.575,98.6,98.54,98.565,1087399996.0
2007-12-05 11:32:00,98.575,98.6,98.535,98.535,966100003.0
2007-12-05 11:33:00,98.54,98.55,98.505,98.535,1104700003.0
2007-12-05 11:34:00,98.535,98.535,98.465,98.505,636800002.0
2007-12-05 11:35:00,98.505,98.545,98.505,98.535,757600002.0
2007-12-05 11:36:00,98.535,98.56,98.515,98.525,1248400003.0
2007-12-05 11:37:00,98.525,98.555,98.525,98.55,410500001.0
2007-12-05 11:38:00,98.555,98.555,98.535,98.545,348500000.0
2007-12-05 11:39:00,98.545,98.545,98.505,98.52,743400002.0
2007-12-05 11:40:00,98.515,98.535,98.495,98.52,569900000.0
2007-12-05 11:41:00,98.52,98.59,98.52,98.55,777500000.0
2007-12-05 11:42:00,98.555,98.555,98.515,98.525,698299995.0
2007-12-05 11:43:00,98.515,98.525,98.505,98.515,645299995.0
2007-12-05 11:44:00,98.515,98.53,98.505,98.53,951599998.0
2007-12-05 11:45:00,98.53,98.55,98.525,98.55,508100005.0
2007-12-05 11:46:00,98.55,98.56,98.545,98.55,190400000.0
2007-12-05 11:47:00,98.55,98.58,98.525,98.525,646899999.0
2007-12-05 11:48:00,98.53,98.545,98.515,98.53,515500002.0
2007-12-05 11:49:00,98.53,98.53,98.51,98.51,205800000.0
2007-12-05 11:50:00,98.51,98.54,98.5,98.52,264600000.0
2007-12-05 11:51:00,98.52,98.52,98.455,98.465,748900000.0
2007-12-05 11:52:00,98.465,98.485,98.445,98.485,851500004.0
2007-12-05 11:53:00,98.485,98.485,98.455,98.475,764699999.0
2007-12-05 11:54:00,98.465,98.485,98.46,98.465,1382499989.0
2007-12-05 11:55:00,98.475,98.485,98.465,98.475,966700000.0
2007-12-05 11:56:00,98.475,98.485,98.455,98.465,374400000.0
2007-12-05 11:57:00,98.465,98.485,98.435,98.445,614600000.0
2007-12-05 11:58:00,98.445,98.445,98.425,98.435,578000001.0
2007-12-05 11:59:00,98.425,98.455,98.425,98.445,649400001.0
2007-12-05 12:00:00,98.445,98.47,98.435,98.465,612200000.0
2007-12-05 12:01:00,98.465,98.49,98.445,98.48,522300000.0
2007-12-05 12:02:00,98.48,98.495,98.46,98.495,836299995.0
2007-12-05 12:03:00,98.495,98.525,98.485,98.495,502200001.0
2007-12-05 12:04:00,98.495,98.51,98.485,98.51,927500002.0
2007-12-05 12:05:00,98.51,98.515,98.485,98.505,546699998.0
2007-12-05 12:06:00,98.505,98.505,98.49,98.495,638200000.0
2007-12-05 12:07:00,98.495,98.495,98.46,98.48,640299999.0
2007-12-05 12:08:00,98.48,98.51,98.465,98.495,1074200000.0
2007-12-05 12:09:00,98.485,98.5,98.465,98.465,878900006.0
2007-12-05 12:10:00,98.465,98.485,98.465,98.475,830099996.0
2007-12-05 12:11:00,98.475,98.49,98.455,98.47,947399999.0
2007-12-05 12:12:00,98.47,98.47,98.455,98.465,538600001.0
2007-12-05 12:13:00,98.465,98.465,98.425,98.425,422600000.0
2007-12-05 12:14:00,98.425,98.45,98.395,98.415,1219100006.0
2007-12-05 12:15:00,98.415,98.46,98.415,98.455,924099999.0
2007-12-05 12:16:00,98.455,98.455,98.43,98.45,674599999.0
2007-12-05 12:17:00,98.45,98.515,98.445,98.455,1096900002.0
2007-12-05 12:18:00,98.455,98.485,98.455,98.485,432399998.0
2007-12-05 12:19:00,98.485,98.495,98.48,98.495,352800000.0
2007-12-05 12:20:00,98.495,98.5,98.475,98.495,1009400000.0
2007-12-05 12:21:00,98.495,98.495,98.485,98.485,758000004.0
2007-12-05 12:22:00,98.485,98.485,98.465,98.465,502400001.0
2007-12-05 12:23:00,98.465,98.465,98.445,98.45,579399997.0
2007-12-05 12:24:00,98.455,98.465,98.435,98.435,436299999.0
2007-12-05 12:25:00,98.44,98.44,98.415,98.435,1445500009.0
2007-12-05 12:26:00,98.435,98.435,98.415,98.435,1086199999.0
2007-12-05 12:27:00,98.435,98.435,98.415,98.435,857500004.0
2007-12-05 12:28:00,98.43,98.44,98.4,98.41,669400003.0
2007-12-05 12:29:00,98.415,98.415,98.395,98.395,747300005.0
2007-12-05 12:30:00,98.405,98.405,98.36,98.375,297500000.0
2007-12-05 12:31:00,98.375,98.395,98.335,98.385,1246100003.0
2007-12-05 12:32:00,98.385,98.405,98.365,98.375,890300000.0
2007-12-05 12:33:00,98.38,98.385,98.345,98.385,1594499991.0
2007-12-05 12:34:00,98.385,98.395,98.375,98.395,1289200003.0
2007-12-05 12:35:00,98.395,98.41,98.385,98.405,1061600000.0
2007-12-05 12:36:00,98.405,98.41,98.385,98.395,512300000.0
2007-12-05 12:37:00,98.385,98.41,98.385,98.405,585500000.0
2007-12-05 12:38:00,98.405,98.42,98.405,98.42,452000000.0
2007-12-05 12:39:00,98.42,98.465,98.42,98.465,677400000.0
2007-12-05 12:40:00,98.465,98.475,98.445,98.455,824400000.0
2007-12-05 12:41:00,98.455,98.465,98.445,98.455,890800000.0
2007-12-05 12:42:00,98.455,98.49,98.455,98.475,873599998.0
2007-12-05 12:43:00,98.475,98.49,98.465,98.48,1219200003.0
2007-12-05 12:44:00,98.48,98.485,98.47,98.475,208600000.0
2007-12-05 12:45:00,98.48,98.505,98.48,98.505,671200000.0
2007-12-05 12:46:00,98.505,98.515,98.495,98.505,956999998.0
2007-12-05 12:47:00,98.5,98.515,98.495,98.515,1317300008.0
2007-12-05 12:48:00,98.505,98.515,98.475,98.475,954099998.0
2007-12-05 12:49:00,98.475,98.485,98.455,98.465,1358000002.0
2007-12-05 12:50:00,98.465,98.485,98.45,98.465,661200000.0
2007-12-05 12:51:00,98.465,98.475,98.435,98.435,604600000.0
2007-12-05 12:52:00,98.445,98.475,98.435,98.47,951299991.0
2007-12-05 12:53:00,98.47,98.485,98.44,98.455,294300000.0
2007-12-05 12:54:00,98.455,98.465,98.435,98.445,601600001.0
2007-12-05 12:55:00,98.445,98.455,98.435,98.435,466400000.0
2007-12-05 12:56:00,98.435,98.455,98.43,98.435,488800000.0
2007-12-05 12:57:00,98.435,98.445,98.435,98.445,306000000.0
2007-12-05 12:58:00,98.435,98.45,98.435,98.45,138400000.0
2007-12-05 12:59:00,98.45,98.475,98.445,98.465,398600000.0
2007-12-05 13:00:00,98.465,98.485,98.445,98.475,455100000.0
2007-12-05 13:01:00,98.475,98.495,98.465,98.485,830500000.0
2007-12-05 13:02:00,98.485,98.505,98.485,98.485,414599996.0
2007-12-05 13:03:00,98.49,98.515,98.475,98.515,700500000.0
2007-12-05 13:04:00,98.515,98.525,98.495,98.495,621600000.0
2007-12-05 13:05:00,98.495,98.515,98.495,98.495,532200000.0
2007-12-05 13:06:00,98.495,98.51,98.455,98.455,1391800003.0
2007-12-05 13:07:00,98.455,98.465,98.435,98.435,1045900000.0
2007-12-05 13:08:00,98.445,98.455,98.435,98.455,995800000.0
2007-12-05 13:09:00,98.445,98.455,98.44,98.455,402300001.0
2007-12-05 13:10:00,98.455,98.455,98.39,98.41,567400000.0
2007-12-05 13:11:00,98.41,98.43,98.395,98.415,587600000.0
2007-12-05 13:12:00,98.415,98.415,98.375,98.395,892999993.0
2007-12-05 13:13:00,98.395,98.405,98.385,98.395,398200000.0
2007-12-05 13:14:00,98.385,98.405,98.385,98.395,861400004.0
2007-12-05 13:15:00,98.4,98.415,98.395,98.4,268600000.0
2007-12-05 13:16:00,98.395,98.4,98.385,98.385,275200000.0
2007-12-05 13:17:00,98.385,98.405,98.38,98.38,444700000.0
2007-12-05 13:18:00,98.38,98.395,98.375,98.395,841800008.0
2007-12-05 13:19:00,98.395,98.465,98.395,98.445,1155100000.0
2007-12-05 13:20:00,98.455,98.455,98.425,98.425,1068800012.0
2007-12-05 13:21:00,98.425,98.445,98.425,98.435,910800000.0
2007-12-05 13:22:00,98.435,98.445,98.415,98.445,1403600000.0
2007-12-05 13:23:00,98.445,98.445,98.41,98.41,656399994.0
2007-12-05 13:24:00,98.41,98.415,98.39,98.405,627800002.0
2007-12-05 13:25:00,98.405,98.435,98.405,98.435,693600000.0
2007-12-05 13:26:00,98.435,98.435,98.405,98.405,791200001.0
2007-12-05 13:27:00,98.405,98.415,98.385,98.395,910799996.0
2007-12-05 13:28:00,98.395,98.405,98.385,98.395,962999999.0
2007-12-05 13:29:00,98.395,98.415,98.395,98.415,1413700017.0
2007-12-05 13:30:00,98.415,98.425,98.415,98.415,1068099999.0
2007-12-05 13:31:00,98.415,98.455,98.41,98.435,1455399998.0
2007-12-05 13:32:00,98.435,98.455,98.435,98.45,1082299995.0
2007-12-05 13:33:00,98.45,98.465,98.435,98.445,923600004.0
2007-12-05 13:34:00,98.445,98.46,98.445,98.445,818400002.0
2007-12-05 13:35:00,98.445,98.465,98.435,98.445,649500000.0
2007-12-05 13:36:00,98.455,98.465,98.435,98.445,887100000.0
2007-12-05 13:37:00,98.445,98.455,98.415,98.425,1450400007.0
2007-12-05 13:38:00,98.435,98.44,98.425,98.43,621099997.0
2007-12-05 13:39:00,98.43,98.445,98.425,98.445,718400000.0
2007-12-05 13:40:00,98.445,98.46,98.435,98.445,764499999.0
2007-12-05 13:41:00,98.445,98.455,98.435,98.45,630400006.0
2007-12-05 13:42:00,98.45,98.45,98.415,98.425,827000000.0
2007-12-05 13:43:00,98.425,98.435,98.415,98.42,845899996.0
2007-12-05 13:44:00,98.425,98.435,98.415,98.42,377699994.0
2007-12-05 13:45:00,98.425,98.435,98.415,98.415,755599996.0
2007-12-05 13:46:00,98.415,98.42,98.4,98.405,1310500011.0
2007-12-05 13:47:00,98.4,98.41,98.385,98.385,1195100006.0
2007-12-05 13:48:00,98.385,98.395,98.375,98.395,489000000.0
2007-12-05 13:49:00,98.385,98.41,98.385,98.395,630800002.0
2007-12-05 13:50:00,98.395,98.405,98.39,98.395,257000000.0
2007-12-05 13:51:00,98.395,98.395,98.375,98.385,1329800008.0
2007-12-05 13:52:00,98.385,98.395,98.36,98.38,801900001.0
2007-12-05 13:53:00,98.375,98.375,98.325,98.345,632300003.0
2007-12-05 13:54:00,98.345,98.365,98.345,98.355,481600003.0
2007-12-05 13:55:00,98.345,98.355,98.325,98.325,1023400000.0
2007-12-05 13:56:00,98.325,98.355,98.32,98.345,1303999997.0
2007-12-05 13:57:00,98.345,98.375,98.335,98.37,1344900002.0
2007-12-05 13:58:00,98.375,98.38,98.355,98.36,999099992.0
2007-12-05 13:59:00,98.36,98.38,98.355,98.37,482400000.0
2007-12-05 14:00:00,98.375,98.38,98.35,98.365,558200001.0
2007-12-05 14:01:00,98.365,98.37,98.335,98.345,279600000.0
2007-12-05 14:02:00,98.335,98.36,98.325,98.36,1242000004.0
2007-12-05 14:03:00,98.36,98.36,98.335,98.335,651300001.0
2007-12-05 14:04:00,98.335,98.355,98.335,98.345,360500001.0
2007-12-05 14:05:00,98.355,98.36,98.345,98.355,600500000.0
2007-12-05 14:06:00,98.355,98.42,98.345,98.42,889800009.0
2007-12-05 14:07:00,98.415,98.44,98.405,98.435,1066500008.0
2007-12-05 14:08:00,98.43,98.5,98.43,98.475,1251199996.0
2007-12-05 14:09:00,98.475,98.495,98.465,98.48,1567600001.0
2007-12-05 14:10:00,98.485,98.495,98.465,98.49,1082000013.0
2007-12-05 14:11:00,98.485,98.5,98.455,98.47,661700000.0
2007-12-05 14:12:00,98.47,98.485,98.455,98.475,594699998.0
2007-12-05 14:13:00,98.475,98.51,98.47,98.475,1768100008.0
2007-12-05 14:14:00,98.475,98.495,98.475,98.495,1411899997.0
2007-12-05 14:15:00,98.495,98.505,98.465,98.48,796099998.0
2007-12-05 14:16:00,98.48,98.485,98.42,98.435,581000000.0
2007-12-05 14:17:00,98.425,98.45,98.415,98.44,1331900005.0
2007-12-05 14:18:00,98.435,98.465,98.425,98.45,1151700014.0
2007-12-05 14:19:00,98.45,98.475,98.45,98.465,854199998.0
2007-12-05 14:20:00,98.465,98.47,98.435,98.465,1768200034.0
2007-12-05 14:21:00,98.465,98.475,98.42,98.44,1312800008.0
2007-12-05 14:22:00,98.44,98.46,98.425,98.44,1132899993.0
2007-12-05 14:23:00,98.435,98.445,98.405,98.425,965199999.0
2007-12-05 14:24:00,98.43,98.505,98.43,98.49,620900000.0
2007-12-05 14:25:00,98.49,98.495,98.475,98.485,198800000.0
2007-12-05 14:26:00,98.485,98.485,98.455,98.455,620000003.0
2007-12-05 14:27:00,98.455,98.47,98.455,98.465,903199997.0
2007-12-05 14:28:00,98.47,98.51,98.465,98.495,1616299995.0
2007-12-05 14:29:00,98.495,98.495,98.465,98.465,1441400013.0
2007-12-05 14:30:00,98.475,98.495,98.435,98.495,687800003.0
2007-12-05 14:31:00,98.495,98.505,98.475,98.495,950500006.0
2007-12-05 14:32:00,98.495,98.515,98.49,98.495,843000000.0
2007-12-05 14:33:00,98.495,98.555,98.485,98.535,1846800005.0
2007-12-05 14:34:00,98.525,98.565,98.525,98.555,834999998.0
2007-12-05 14:35:00,98.555,98.585,98.555,98.575,514200001.0
2007-12-05 14:36:00,98.57,98.58,98.55,98.57,876099998.0
2007-12-05 14:37:00,98.57,98.57,98.535,98.535,578600000.0
2007-12-05 14:38:00,98.535,98.545,98.525,98.535,623700003.0
2007-12-05 14:39:00,98.535,98.57,98.535,98.565,684300000.0
2007-12-05 14:40:00,98.565,98.58,98.555,98.565,753700001.0
2007-12-05 14:41:00,98.565,98.58,98.555,98.56,812099996.0
2007-12-05 14:42:00,98.56,98.57,98.535,98.555,1116200010.0
2007-12-05 14:43:00,98.555,98.555,98.525,98.525,859000002.0
2007-12-05 14:44:00,98.525,98.535,98.505,98.505,266900000.0
2007-12-05 14:45:00,98.505,98.53,98.505,98.53,408499998.0
2007-12-05 14:46:00,98.53,98.535,98.505,98.51,329500001.0
2007-12-05 14:47:00,98.515,98.54,98.515,98.535,739500003.0
2007-12-05 14:48:00,98.54,98.555,98.535,98.555,285600000.0
2007-12-05 14:49:00,98.555,98.565,98.545,98.55,623700000.0
2007-12-05 14:50:00,98.55,98.585,98.545,98.585,592099999.0
2007-12-05 14:51:00,98.585,98.615,98.585,98.615,1792300027.0
2007-12-05 14:52:00,98.605,98.605,98.575,98.59,596100000.0
2007-12-05 14:53:00,98.575,98.6,98.575,98.6,528699998.0
2007-12-05 14:54:00,98.595,98.665,98.595,98.63,1161500003.0
2007-12-05 14:55:00,98.635,98.635,98.605,98.605,855199999.0
2007-12-05 14:56:00,98.605,98.61,98.595,98.6,646100001.0
2007-12-05 14:57:00,98.6,98.615,98.585,98.605,672199995.0
2007-12-05 14:58:00,98.605,98.62,98.605,98.61,516100000.0
2007-12-05 14:59:00,98.605,98.675,98.605,98.665,1278400001.0
2007-12-05 15:00:00,98.665,98.68,98.655,98.665,1053999999.0
2007-12-05 15:01:00,98.665,98.675,98.655,98.675,1108000007.0
2007-12-05 15:02:00,98.67,98.685,98.665,98.675,918899998.0
2007-12-05 15:03:00,98.67,98.71,98.655,98.71,1321700007.0
2007-12-05 15:04:00,98.705,98.715,98.7,98.705,466200000.0
2007-12-05 15:05:00,98.705,98.71,98.695,98.7,832199991.0
2007-12-05 15:06:00,98.7,98.705,98.685,98.685,716900005.0
2007-12-05 15:07:00,98.685,98.695,98.635,98.64,1034300006.0
2007-12-05 15:08:00,98.64,98.695,98.635,98.695,215000000.0
2007-12-05 15:09:00,98.695,98.705,98.685,98.69,619100002.0
2007-12-05 15:10:00,98.69,98.69,98.66,98.66,428000000.0
2007-12-05 15:11:00,98.655,98.655,98.635,98.65,634000003.0
2007-12-05 15:12:00,98.65,98.655,98.635,98.635,632200001.0
2007-12-05 15:13:00,98.635,98.65,98.625,98.64,735499992.0
2007-12-05 15:14:00,98.645,98.65,98.605,98.605,944899995.0
2007-12-05 15:15:00,98.605,98.69,98.595,98.62,666000000.0
2007-12-05 15:16:00,98.635,98.66,98.595,98.65,947299992.0
2007-12-05 15:17:00,98.64,98.67,98.6,98.615,1809899988.0
2007-12-05 15:18:00,98.62,98.67,98.56,98.64,1762899992.0
2007-12-05 15:19:00,98.64,98.64,98.61,98.63,1110600000.0
2007-12-05 15:20:00,98.63,98.64,98.59,98.6,1823799977.0
2007-12-05 15:21:00,98.6,98.65,98.59,98.6,1800499994.0
2007-12-05 15:22:00,98.47,98.48,98.47,98.48,1593200010.0
2007-12-05 15:23:00,98.59,98.61,98.54,98.58,1593200010.0
2007-12-05 15:24:00,98.58,98.59,98.45,98.49,1375700001.0
2007-12-05 15:25:00,98.49,98.54,98.49,98.51,1228800000.0
2007-12-05 15:26:00,98.52,98.53,98.485,98.5,1589599998.0
2007-12-05 15:27:00,98.51,98.53,98.47,98.48,1365299992.0
2007-12-05 15:28:00,98.48,98.51,98.455,98.51,1583399980.0
2007-12-05 15:29:00,98.51,98.52,98.45,98.47,846400000.0
2007-12-05 15:30:00,98.47,98.48,98.42,98.43,971200000.0
2007-12-05 15:31:00,98.43,98.46,98.43,98.435,1783199998.0
2007-12-05 15:32:00,98.45,98.47,98.435,98.46,1907899989.0
2007-12-05 15:33:00,98.46,98.52,98.45,98.5,1741200004.0
2007-12-05 15:34:00,98.5,98.51,98.48,98.5,776800000.0
2007-12-05 15:35:00,98.5,98.51,98.47,98.48,1750099998.0
2007-12-05 15:36:00,98.46,98.48,98.38,98.4,1750099998.0
2007-12-05 15:37:00,98.4,98.45,98.4,98.44,1884700000.0
2007-12-05 15:38:00,98.5,98.52,98.49,98.5,1749399998.0
2007-12-05 15:39:00,98.51,98.51,98.5,98.5,1749399998.0
2007-12-05 15:40:00,98.49,98.5,98.48,98.49,1749399998.0
2007-12-05 15:41:00,98.47,98.47,98.41,98.42,1749399998.0
2007-12-05 15:42:00,98.42,98.48,98.42,98.48,865600000.0
2007-12-05 15:43:00,98.48,98.49,98.46,98.47,972000000.0
2007-12-05 15:44:00,98.47,98.51,98.465,98.49,1191600000.0
2007-12-05 15:45:00,98.49,98.49,98.46,98.48,1468100000.0
2007-12-05 15:46:00,98.48,98.51,98.46,98.5,2128699999.0
2007-12-05 15:47:00,98.51,98.54,98.49,98.54,1725700000.0
2007-12-05 15:48:00,98.54,98.54,98.51,98.51,1212000000.0
2007-12-05 15:49:00,98.51,98.51,98.49,98.5,1687900000.0
2007-12-05 15:50:00,98.5,98.54,98.5,98.54,1135200000.0
2007-12-05 15:51:00,98.54,98.54,98.52,98.53,1401000000.0
2007-12-05 15:52:00,98.52,98.54,98.52,98.54,901100000.0
2007-12-05 15:53:00,98.53,98.54,98.52,98.53,1575100000.0
2007-12-05 15:54:00,98.53,98.55,98.52,98.54,1151500000.0
2007-12-05 15:55:00,98.54,98.55,98.52,98.54,1193100000.0
2007-12-05 15:56:00,98.54,98.56,98.52,98.53,1489000000.0
2007-12-05 15:57:00,98.53,98.54,98.49,98.49,1243000000.0
2007-12-05 15:58:00,98.5,98.5,98.48,98.49,1476800000.0
2007-12-05 15:59:00,98.49,98.5,98.47,98.47,1274400000.0
2007-12-05 16:00:00,98.47,98.49,98.47,98.48,994400000.0
2007-12-05 16:01:00,98.48,98.5,98.45,98.46,1558800000.0
2007-12-05 16:02:00,98.47,98.49,98.45,98.49,1231199994.0
2007-12-05 16:03:00,98.48,98.53,98.47,98.52,897599997.0
2007-12-05 16:04:00,98.52,98.53,98.5,98.53,1140100001.0
2007-12-05 16:05:00,98.54,98.54,98.51,98.54,995800000.0
2007-12-05 16:06:00,98.54,98.56,98.53,98.55,956700000.0
2007-12-05 16:07:00,98.55,98.56,98.52,98.54,786400000.0
2007-12-05 16:08:00,98.54,98.55,98.53,98.55,840000000.0
2007-12-05 16:09:00,98.55,98.55,98.51,98.525,1241099999.0
2007-12-05 16:10:00,98.525,98.53,98.48,98.49,1562499999.0
2007-12-05 16:11:00,98.49,98.5,98.48,98.49,1274400000.0
2007-12-05 16:12:00,98.49,98.5,98.48,98.48,959800000.0
2007-12-05 16:13:00,98.49,98.49,98.46,98.46,1065499999.0
2007-12-05 16:14:00,98.46,98.47,98.45,98.45,1002199996.0
2007-12-05 16:15:00,98.45,98.47,98.44,98.47,1158199973.0
2007-12-05 16:16:00,98.47,98.48,98.46,98.48,955899986.0
2007-12-05 16:17:00,98.47,98.49,98.47,98.47,1480100001.0
2007-12-05 16:18:00,98.47,98.48,98.46,98.48,946300000.0
2007-12-05 16:19:00,98.48,98.48,98.46,98.47,553600000.0
2007-12-05 16:20:00,98.46,98.5,98.46,98.49,1357300000.0
2007-12-05 16:21:00,98.49,98.51,98.48,98.48,895300000.0
2007-12-05 16:22:00,98.48,98.48,98.47,98.48,1264300000.0
2007-12-05 16:23:00,98.48,98.51,98.48,98.5,999099999.0
2007-12-05 16:24:00,98.5,98.53,98.5,98.52,1086099995.0
2007-12-05 16:25:00,98.52,98.53,98.5,98.505,1493099996.0
2007-12-05 16:26:00,98.51,98.51,98.48,98.49,1538700002.0
2007-12-05 16:27:00,98.48,98.51,98.48,98.5,1292999994.0
2007-12-05 16:28:00,98.5,98.51,98.49,98.51,1537000001.0
2007-12-05 16:29:00,98.51,98.52,98.49,98.51,1253699993.0
2007-12-05 16:30:00,98.51,98.51,98.48,98.48,1007599997.0
2007-12-05 16:31:00,98.49,98.49,98.47,98.48,1371299989.0
2007-12-05 16:32:00,98.48,98.51,98.48,98.49,1354099996.0
2007-12-05 16:33:00,98.49,98.51,98.48,98.5,879200000.0
2007-12-05 16:34:00,98.5,98.52,98.49,98.51,1441599987.0
2007-12-05 16:35:00,98.51,98.51,98.48,98.49,1173600000.0
2007-12-05 16:36:00,98.49,98.52,98.48,98.51,1227200000.0
2007-12-05 16:37:00,98.51,98.54,98.5,98.51,1159800000.0
2007-12-05 16:38:00,98.51,98.52,98.49,98.495,1536100000.0
2007-12-05 16:39:00,98.495,98.51,98.49,98.51,789599997.0
2007-12-05 16:40:00,98.51,98.51,98.475,98.51,1114300000.0
2007-12-05 16:41:00,98.51,98.54,98.5,98.53,1013200000.0
2007-12-05 16:42:00,98.52,98.55,98.52,98.535,1607300000.0
2007-12-05 16:43:00,98.54,98.55,98.51,98.53,1271300000.0
2007-12-05 16:44:00,98.525,98.54,98.51,98.54,1260099999.0
2007-12-05 16:45:00,98.54,98.56,98.52,98.52,762500000.0
2007-12-05 16:46:00,98.54,98.55,98.52,98.52,1324400003.0
2007-12-05 16:47:00,98.52,98.55,98.52,98.55,1205500004.0
2007-12-05 16:48:00,98.55,98.55,98.46,98.47,1976399995.0
2007-12-05 16:49:00,98.47,98.49,98.46,98.46,1835800004.0
2007-12-05 16:50:00,98.47,98.48,98.455,98.48,1292299999.0
2007-12-05 16:51:00,98.48,98.53,98.48,98.5,1079200000.0
2007-12-05 16:52:00,98.5,98.5,98.46,98.47,1375600001.0
2007-12-05 16:53:00,98.47,98.47,98.45,98.47,1225600000.0
2007-12-05 16:54:00,98.47,98.48,98.47,98.47,1211200000.0
2007-12-05 16:55:00,98.47,98.49,98.45,98.48,1120800000.0
2007-12-05 16:56:00,98.48,98.49,98.46,98.46,992100000.0
2007-12-05 16:57:00,98.47,98.48,98.455,98.46,1669800004.0
2007-12-05 16:58:00,98.45,98.49,98.45,98.48,1623100006.0
2007-12-05 16:59:00,98.48,98.5,98.46,98.49,730400000.0
2007-12-05 17:00:00,98.49,98.5,98.45,98.46,1096000002.0
2007-12-05 17:01:00,98.46,98.46,98.38,98.42,2094400005.0
2007-12-05 17:02:00,98.42,98.47,98.42,98.46,1643900010.0
2007-12-05 17:03:00,98.46,98.53,98.46,98.53,1912200008.0
2007-12-05 17:04:00,98.53,98.57,98.53,98.56,2009500006.0
2007-12-05 17:05:00,98.56,98.57,98.53,98.54,1992599998.0
2007-12-05 17:06:00,98.55,98.55,98.54,98.55,1878699995.0
2007-12-05 17:07:00,98.51,98.52,98.48,98.51,1878699995.0
2007-12-05 17:08:00,98.51,98.55,98.5,98.52,2043000000.0
2007-12-05 17:09:00,98.57,98.57,98.54,98.55,1943000000.0
2007-12-05 17:10:00,98.53,98.53,98.5,98.51,1943000000.0
2007-12-05 17:11:00,98.55,98.55,98.52,98.54,1782199992.0
2007-12-05 17:12:00,98.56,98.57,98.51,98.52,1782199992.0
2007-12-05 17:13:00,98.55,98.55,98.54,98.54,1748599999.0
2007-12-05 17:14:00,98.5,98.52,98.49,98.49,1748599999.0
2007-12-05 17:15:00,98.49,98.5,98.47,98.47,1503900000.0
2007-12-05 17:16:00,98.47,98.48,98.45,98.46,1553999993.0
2007-12-05 17:17:00,98.47,98.48,98.45,98.47,1529299998.0
2007-12-05 17:18:00,98.47,98.49,98.46,98.47,948000000.0
2007-12-05 17:19:00,98.47,98.5,98.47,98.5,1630699997.0
2007-12-05 17:20:00,98.5,98.5,98.46,98.47,1576399986.0
2007-12-05 17:21:00,98.46,98.48,98.46,98.47,1599900000.0
2007-12-05 17:22:00,98.46,98.48,98.46,98.47,1219999994.0
2007-12-05 17:23:00,98.47,98.47,98.43,98.46,2110899988.0
2007-12-05 17:24:00,98.46,98.47,98.44,98.45,1236199993.0
2007-12-05 17:25:00,98.45,98.46,98.43,98.44,1584499973.0
2007-12-05 17:26:00,98.44,98.46,98.43,98.45,1770099996.0
2007-12-05 17:27:00,98.45,98.49,98.45,98.48,936799995.0
2007-12-05 17:28:00,98.49,98.49,98.46,98.46,1563199984.0
2007-12-05 17:29:00,98.46,98.48,98.46,98.47,1415599998.0
2007-12-05 17:30:00,98.47,98.51,98.47,98.49,1814299991.0
2007-12-05 17:31:00,98.485,98.5,98.47,98.5,1276700000.0
2007-12-05 17:32:00,98.5,98.5,98.48,98.495,1379699996.0
2007-12-05 17:33:00,98.5,98.5,98.47,98.47,1366299996.0
2007-12-05 17:34:00,98.47,98.51,98.47,98.5,1810600003.0
2007-12-05 17:35:00,98.5,98.51,98.49,98.5,1578300000.0
2007-12-05 17:36:00,98.51,98.55,98.5,98.55,1569300005.0
2007-12-05 17:37:00,98.55,98.57,98.54,98.56,1718800019.0
2007-12-05 17:38:00,98.56,98.56,98.52,98.53,1861700007.0
2007-12-05 17:39:00,98.53,98.53,98.5,98.51,1686900005.0
2007-12-05 17:40:00,98.51,98.54,98.5,98.53,1471900000.0
2007-12-05 17:41:00,98.53,98.55,98.52,98.54,1405400002.0
2007-12-05 17:42:00,98.54,98.54,98.51,98.52,1469200000.0
2007-12-05 17:43:00,98.52,98.53,98.5,98.53,2009900015.0
2007-12-05 17:44:00,98.53,98.55,98.51,98.53,2073800019.0
2007-12-05 17:45:00,98.53,98.53,98.49,98.51,1759600000.0
2007-12-05 17:46:00,98.51,98.51,98.48,98.5,1516400000.0
2007-12-05 17:47:00,98.5,98.51,98.47,98.47,1787200000.0
2007-12-05 17:48:00,98.47,98.5,98.47,98.5,1333200000.0
2007-12-05 17:49:00,98.5,98.51,98.49,98.5,1950600005.0
2007-12-05 17:50:00,98.5,98.51,98.47,98.48,1255500007.0
2007-12-05 17:51:00,98.48,98.5,98.47,98.49,1365000019.0
2007-12-05 17:52:00,98.5,98.5,98.47,98.49,1229500015.0
2007-12-05 17:53:00,98.49,98.5,98.465,98.48,1146300011.0
2007-12-05 17:54:00,98.48,98.5,98.465,98.48,1808900012.0
2007-12-05 17:55:00,98.48,98.51,98.46,98.5,1395400004.0
2007-12-05 17:56:00,98.5,98.51,98.49,98.51,1283100002.0
2007-12-05 17:57:00,98.52,98.52,98.5,98.515,1967400015.0
2007-12-05 17:58:00,98.53,98.55,98.52,98.53,1598199998.0
2007-12-05 17:59:00,98.53,98.58,98.52,98.57,1523800000.0
2007-12-05 18:00:00,98.52,98.55,98.52,98.55,1228800000.0
2007-12-05 18:01:00,98.55,98.57,98.55,98.56,1228800000.0
2007-12-05 18:02:00,98.56,98.57,98.55,98.57,1502100016.0
2007-12-05 18:03:00,98.57,98.58,98.55,98.56,867600000.0
2007-12-05 18:04:00,98.54,98.55,98.54,98.55,1733900010.0
2007-12-05 18:05:00,98.54,98.56,98.53,98.555,1733900010.0
2007-12-05 18:06:00,98.56,98.57,98.55,98.56,1345500014.0
2007-12-05 18:07:00,98.56,98.57,98.54,98.56,1605500015.0
2007-12-05 18:08:00,98.57,98.59,98.55,98.57,1509000000.0
2007-12-05 18:09:00,98.57,98.57,98.54,98.55,1915100008.0
2007-12-05 18:10:00,98.55,98.57,98.53,98.55,1507200000.0
2007-12-05 18:11:00,98.55,98.56,98.54,98.55,1003200000.0
2007-12-05 18:12:00,98.55,98.57,98.55,98.57,1308000000.0
2007-12-05 18:13:00,98.57,98.57,98.54,98.55,1476200001.0
2007-12-05 18:14:00,98.55,98.57,98.54,98.56,1692000008.0
2007-12-05 18:15:00,98.56,98.56,98.53,98.54,1449300000.0
2007-12-05 18:16:00,98.54,98.55,98.52,98.55,1536400000.0
2007-12-05 18:17:00,98.55,98.57,98.54,98.55,1510900006.0
2007-12-05 18:18:00,98.55,98.57,98.535,98.56,1730400031.0
2007-12-05 18:19:00,98.56,98.56,98.54,98.55,1516100002.0
2007-12-05 18:20:00,98.56,98.57,98.54,98.56,1465400000.0
2007-12-05 18:21:00,98.56,98.57,98.56,98.57,1034000000.0
2007-12-05 18:22:00,98.57,98.57,98.53,98.54,1519400000.0
2007-12-05 18:23:00,98.54,98.56,98.54,98.55,1249100000.0
2007-12-05 18:24:00,98.54,98.58,98.54,98.57,1141500000.0
2007-12-05 18:25:00,98.46,98.46,98.46,98.46,1457300010.0
2007-12-05 18:26:00,98.61,98.62,98.59,98.61,1457300010.0
2007-12-05 18:27:00,98.61,98.62,98.59,98.61,1136900005.0
2007-12-05 18:28:00,98.61,98.61,98.59,98.6,1156099998.0
2007-12-05 18:29:00,98.59,98.65,98.59,98.63,1268100001.0
2007-12-05 18:30:00,98.63,98.65,98.62,98.63,1494799993.0
2007-12-05 18:31:00,98.63,98.63,98.6,98.6,854600001.0
2007-12-05 18:32:00,98.6,98.61,98.56,98.59,2002400020.0
2007-12-05 18:33:00,98.59,98.6,98.57,98.59,1242400000.0
2007-12-05 18:34:00,98.59,98.6,98.55,98.57,1352200004.0
2007-12-05 18:35:00,98.57,98.58,98.56,98.57,1108400000.0
2007-12-05 18:36:00,98.57,98.58,98.53,98.53,1461300003.0
2007-12-05 18:37:00,98.53,98.56,98.52,98.55,978200000.0
2007-12-05 18:38:00,98.55,98.55,98.52,98.54,1521100002.0
2007-12-05 18:39:00,98.54,98.54,98.51,98.53,1269000000.0
2007-12-05 18:40:00,98.53,98.55,98.52,98.54,1696300004.0
2007-12-05 18:41:00,98.54,98.56,98.53,98.55,1542800003.0
2007-12-05 18:42:00,98.55,98.58,98.54,98.57,1196399999.0
2007-12-05 18:43:00,98.57,98.58,98.57,98.57,1124000004.0
2007-12-05 18:44:00,98.57,98.59,98.56,98.57,1635099993.0
2007-12-05 18:45:00,98.57,98.57,98.53,98.54,1293100004.0
2007-12-05 18:46:00,98.55,98.55,98.53,98.54,1515600001.0
2007-12-05 18:47:00,98.54,98.55,98.53,98.55,974400000.0
2007-12-05 18:48:00,98.54,98.55,98.515,98.53,1242599991.0
2007-12-05 18:49:00,98.52,98.54,98.52,98.53,1372300000.0
2007-12-05 18:50:00,98.54,98.55,98.52,98.52,1236500000.0
2007-12-05 18:51:00,98.52,98.55,98.52,98.55,1121199998.0
2007-12-05 18:52:00,98.56,98.56,98.54,98.56,828000000.0
2007-12-05 18:53:00,98.56,98.57,98.55,98.55,1668400017.0
2007-12-05 18:54:00,98.55,98.55,98.54,98.55,871500008.0
2007-12-05 18:55:00,98.55,98.55,98.54,98.54,929300000.0
2007-12-05 18:56:00,98.54,98.55,98.53,98.55,1044800011.0
2007-12-05 18:57:00,98.54,98.55,98.53,98.53,1199200006.0
2007-12-05 18:58:00,98.52,98.55,98.52,98.54,710600002.0
2007-12-05 18:59:00,98.54,98.54,98.52,98.53,1174200005.0
2007-12-05 19:00:00,98.52,98.55,98.52,98.55,1571599993.0
2007-12-05 19:01:00,98.55,98.56,98.54,98.55,1006100002.0
2007-12-05 19:02:00,98.55,98.55,98.53,98.54,964299998.0
2007-12-05 19:03:00,98.54,98.55,98.54,98.54,814800006.0
2007-12-05 19:04:00,98.54,98.56,98.54,98.54,405300000.0
2007-12-05 19:05:00,98.55,98.55,98.535,98.54,954100005.0
2007-12-05 19:06:00,98.54,98.56,98.54,98.545,729699999.0
2007-12-05 19:07:00,98.545,98.56,98.54,98.55,913299994.0
2007-12-05 19:08:00,98.54,98.55,98.52,98.52,1119400002.0
2007-12-05 19:09:00,98.52,98.52,98.505,98.505,538100000.0
2007-12-05 19:10:00,98.51,98.52,98.505,98.52,295100000.0
2007-12-05 19:11:00,98.51,98.53,98.51,98.51,936100000.0
2007-12-05 19:12:00,98.51,98.52,98.49,98.51,1016799992.0
2007-12-05 19:13:00,98.52,98.52,98.49,98.49,882200000.0
2007-12-05 19:14:00,98.49,98.52,98.49,98.5,1000900001.0
2007-12-05 19:15:00,98.51,98.53,98.5,98.52,1126800003.0
2007-12-05 19:16:00,98.51,98.53,98.505,98.52,1153199996.0
2007-12-05 19:17:00,98.52,98.52,98.49,98.5,813299997.0
2007-12-05 19:18:00,98.5,98.5,98.47,98.49,901600000.0
2007-12-05 19:19:00,98.49,98.51,98.49,98.51,732500000.0
2007-12-05 19:20:00,98.51,98.52,98.49,98.5,642100000.0
2007-12-05 19:21:00,98.51,98.51,98.47,98.48,788200000.0
2007-12-05 19:22:00,98.48,98.51,98.475,98.5,801400004.0
2007-12-05 19:23:00,98.51,98.51,98.49,98.49,826400000.0
2007-12-05 19:24:00,98.49,98.49,98.46,98.47,434700006.0
2007-12-05 19:25:00,98.47,98.47,98.46,98.47,457600000.0
2007-12-05 19:26:00,98.47,98.48,98.46,98.48,834200001.0
2007-12-05 19:27:00,98.48,98.49,98.47,98.47,494700000.0
2007-12-05 19:28:00,98.48,98.49,98.47,98.48,1067300000.0
2007-12-05 19:29:00,98.48,98.48,98.46,98.48,1031899995.0
2007-12-05 19:30:00,98.48,98.48,98.46,98.46,336000000.0
2007-12-05 19:31:00,98.46,98.48,98.45,98.47,647500001.0
2007-12-05 19:32:00,98.48,98.48,98.46,98.46,419600000.0
2007-12-05 19:33:00,98.46,98.49,98.45,98.48,1382400002.0
2007-12-05 19:34:00,98.48,98.49,98.47,98.48,675800006.0
2007-12-05 19:35:00,98.48,98.49,98.47,98.47,500000000.0
2007-12-05 19:36:00,98.47,98.48,98.47,98.47,135200000.0
2007-12-05 19:37:00,98.47,98.48,98.47,98.48,291500000.0
2007-12-05 19:38:00,98.48,98.49,98.47,98.49,379300002.0
2007-12-05 19:39:00,98.49,98.49,98.465,98.47,243900000.0
2007-12-05 19:40:00,98.465,98.48,98.465,98.47,623999998.0
2007-12-05 19:41:00,98.47,98.48,98.47,98.48,619000000.0
2007-12-05 19:42:00,98.48,98.49,98.45,98.46,1457100008.0
2007-12-05 19:43:00,98.46,98.47,98.45,98.46,987099999.0
2007-12-05 19:44:00,98.46,98.47,98.46,98.47,503199995.0
2007-12-05 19:45:00,98.47,98.48,98.45,98.46,591100002.0
2007-12-05 19:46:00,98.46,98.48,98.46,98.48,1700499991.0
2007-12-05 19:47:00,98.48,98.49,98.47,98.48,814400000.0
2007-12-05 19:48:00,98.48,98.49,98.48,98.49,646900000.0
2007-12-05 19:49:00,98.49,98.49,98.48,98.48,256300000.0
2007-12-05 19:50:00,98.49,98.5,98.48,98.48,305200000.0
2007-12-05 19:51:00,98.48,98.48,98.475,98.48,332199999.0
2007-12-05 19:52:00,98.48,98.48,98.47,98.47,1059199998.0
2007-12-05 19:53:00,98.47,98.48,98.44,98.45,1153599993.0
2007-12-05 19:54:00,98.45,98.47,98.44,98.46,1306199997.0
2007-12-05 19:55:00,98.45,98.47,98.43,98.44,1728699998.0
2007-12-05 19:56:00,98.44,98.45,98.39,98.39,1095400001.0
2007-12-05 19:57:00,98.39,98.43,98.37,98.43,1506999998.0
2007-12-05 19:58:00,98.43,98.46,98.42,98.45,1315499998.0
2007-12-05 19:59:00,98.46,98.46,98.4,98.4,1436199997.0
2007-12-05 20:00:00,98.39,98.4,98.36,98.4,1871200000.0
2007-12-05 20:01:00,98.4,98.41,98.38,98.41,1029599999.0
2007-12-05 20:02:00,98.4,98.42,98.38,98.39,1810199990.0
2007-12-05 20:03:00,98.39,98.4,98.31,98.31,1370400000.0
2007-12-05 20:04:00,98.31,98.37,98.31,98.37,1542499998.0
2007-12-05 20:05:00,98.365,98.38,98.36,98.38,1137200001.0
2007-12-05 20:06:00,98.38,98.38,98.32,98.33,1551700003.0
2007-12-05 20:07:00,98.33,98.36,98.315,98.36,1500599995.0
2007-12-05 20:08:00,98.36,98.38,98.34,98.34,1236100000.0
2007-12-05 20:09:00,98.34,98.34,98.26,98.27,2127399998.0
2007-12-05 20:10:00,98.27,98.28,98.21,98.27,2103199997.0
2007-12-05 20:11:00,98.27,98.27,98.25,98.26,1105600002.0
2007-12-05 20:12:00,98.28,98.32,98.275,98.31,1105600002.0
2007-12-05 20:13:00,98.31,98.32,98.27,98.28,980700003.0
2007-12-05 20:14:00,98.28,98.28,98.25,98.27,574500000.0
2007-12-05 20:15:00,98.27,98.27,98.19,98.19,862800000.0
2007-12-05 20:16:00,98.19,98.23,98.19,98.21,1380400001.0
2007-12-05 20:17:00,98.22,98.27,98.21,98.26,1303199995.0
2007-12-05 20:18:00,98.26,98.27,98.21,98.22,1640500005.0
2007-12-05 20:19:00,98.22,98.24,98.175,98.2,1134400001.0
2007-12-05 20:20:00,98.19,98.2,98.17,98.18,1456000001.0
2007-12-05 20:21:00,98.18,98.22,98.18,98.21,1171600000.0
2007-12-05 20:22:00,98.21,98.22,98.18,98.19,1644299996.0
2007-12-05 20:23:00,98.19,98.21,98.175,98.2,2101000001.0
2007-12-05 20:24:00,98.21,98.23,98.19,98.2,1988200009.0
2007-12-05 20:25:00,98.2,98.21,98.185,98.2,863899999.0
2007-12-05 20:26:00,98.2,98.21,98.19,98.19,772600000.0
2007-12-05 20:27:00,98.2,98.22,98.185,98.2,1012999995.0
2007-12-05 20:28:00,98.2,98.22,98.2,98.22,516800000.0
2007-12-05 20:29:00,98.22,98.24,98.22,98.24,1048899996.0
2007-12-05 20:30:00,98.24,98.26,98.24,98.24,921399996.0
2007-12-05 20:31:00,98.25,98.26,98.235,98.25,356999998.0
2007-12-05 20:32:00,98.26,98.28,98.25,98.25,1106300000.0
2007-12-05 20:33:00,98.25,98.28,98.235,98.235,1619700001.0
2007-12-05 20:34:00,98.24,98.25,98.22,98.25,1176000001.0
2007-12-05 20:35:00,98.25,98.27,98.23,98.26,746700000.0
2007-12-05 20:36:00,98.26,98.28,98.26,98.265,995999998.0
2007-12-05 20:37:00,98.27,98.31,98.26,98.265,1448700004.0
2007-12-05 20:38:00,98.265,98.29,98.26,98.28,836699999.0
2007-12-05 20:39:00,98.28,98.3,98.26,98.28,719399998.0
2007-12-05 20:40:00,98.29,98.3,98.27,98.3,859400000.0
2007-12-05 20:41:00,98.3,98.3,98.29,98.29,375200000.0
2007-12-05 20:42:00,98.28,98.29,98.27,98.29,686600002.0
2007-12-05 20:43:00,98.29,98.29,98.255,98.27,1516099996.0
2007-12-05 20:44:00,98.27,98.29,98.26,98.28,999799989.0
2007-12-05 20:45:00,98.28,98.28,98.26,98.28,795799998.0
2007-12-05 20:46:00,98.28,98.28,98.27,98.27,732700002.0
2007-12-05 20:47:00,98.27,98.27,98.26,98.27,429600000.0
2007-12-05 20:48:00,98.27,98.28,98.26,98.27,1173299990.0
2007-12-05 20:49:00,98.26,98.28,98.255,98.28,783999996.0
2007-12-05 20:50:00,98.27,98.29,98.26,98.265,1279400009.0
2007-12-05 20:51:00,98.27,98.28,98.25,98.27,1208400008.0
2007-12-05 20:52:00,98.27,98.33,98.25,98.32,813800007.0
2007-12-05 20:53:00,98.32,98.35,98.31,98.31,1289300001.0
2007-12-05 20:54:00,98.31,98.32,98.27,98.28,1146600005.0
2007-12-05 20:55:00,98.28,98.3,98.27,98.28,582300001.0
2007-12-05 20:56:00,98.28,98.32,98.27,98.32,908199998.0
2007-12-05 20:57:00,98.32,98.32,98.28,98.29,966600000.0
2007-12-05 20:58:00,98.29,98.31,98.29,98.29,600300000.0
2007-12-05 20:59:00,98.28,98.29,98.27,98.28,1031800009.0
2007-12-05 21:00:00,98.28,98.28,98.265,98.28,1055199998.0
2007-12-05 21:01:00,98.28,98.28,98.26,98.26,747000000.0
2007-12-05 21:02:00,98.26,98.27,98.23,98.24,832400000.0
2007-12-05 21:03:00,98.23,98.25,98.225,98.25,564399997.0
2007-12-05 21:04:00,98.25,98.26,98.24,98.26,275399999.0
2007-12-05 21:05:00,98.255,98.3,98.25,98.3,967600002.0
2007-12-05 21:06:00,98.3,98.31,98.28,98.29,1043699984.0
2007-12-05 21:07:00,98.29,98.31,98.28,98.29,880700000.0
2007-12-05 21:08:00,98.29,98.31,98.29,98.3,785200002.0
2007-12-05 21:09:00,98.3,98.3,98.29,98.29,552600000.0
2007-12-05 21:10:00,98.29,98.3,98.26,98.27,465500000.0
2007-12-05 21:11:00,98.26,98.28,98.25,98.27,726900007.0
2007-12-05 21:12:00,98.27,98.27,98.19,98.19,900400000.0
2007-12-05 21:13:00,98.19,98.2,98.15,98.15,1129499998.0
2007-12-05 21:14:00,98.15,98.21,98.15,98.2,1046299996.0
2007-12-05 21:15:00,98.19,98.2,98.16,98.16,1187899992.0
2007-12-05 21:16:00,98.16,98.16,98.07,98.07,1477800002.0
2007-12-05 21:17:00,98.07,98.09,98.06,98.08,713799999.0
2007-12-05 21:18:00,98.08,98.12,98.07,98.07,1564499992.0
2007-12-05 21:19:00,98.07,98.1,98.05,98.1,1281199991.0
2007-12-05 21:20:00,98.1,98.11,98.06,98.07,1629899991.0
2007-12-05 21:21:00,98.07,98.1,98.06,98.07,1448599994.0
2007-12-05 21:22:00,98.07,98.08,98.04,98.06,1733799986.0
2007-12-05 21:23:00,98.06,98.06,98.04,98.04,982400000.0
2007-12-05 21:24:00,98.04,98.05,98.0,98.01,1455200000.0
2007-12-05 21:25:00,98.02,98.04,97.99,98.01,1615899998.0
2007-12-05 21:26:00,98.01,98.05,98.0,98.01,1520199998.0
2007-12-05 21:27:00,98.01,98.07,98.01,98.04,1738500004.0
2007-12-05 21:28:00,98.04,98.05,98.03,98.03,1146599996.0
2007-12-05 21:29:00,98.03,98.07,98.03,98.06,1023700000.0
2007-12-05 21:30:00,98.06,98.07,98.04,98.05,1371600001.0
2007-12-05 21:31:00,98.05,98.09,98.04,98.08,2067499993.0
2007-12-05 21:32:00,98.08,98.09,98.07,98.07,1762500002.0
2007-12-05 21:33:00,98.08,98.1,98.07,98.08,1060499999.0
2007-12-05 21:34:00,98.08,98.09,98.07,98.08,1630999995.0
2007-12-05 21:35:00,98.08,98.08,98.03,98.03,1210700000.0
2007-12-05 21:36:00,98.03,98.06,98.03,98.05,1740699996.0
2007-12-05 21:37:00,98.05,98.06,98.03,98.04,1305200009.0
2007-12-05 21:38:00,98.04,98.04,98.015,98.035,1405699994.0
2007-12-05 21:39:00,98.035,98.08,98.035,98.07,979200005.0
2007-12-05 21:40:00,98.07,98.11,98.07,98.1,1293600003.0
2007-12-05 21:41:00,98.1,98.1,98.08,98.09,1294099996.0
2007-12-05 21:42:00,98.09,98.11,98.08,98.1,635600000.0
2007-12-05 21:43:00,98.1,98.11,98.09,98.11,797399998.0
2007-12-05 21:44:00,98.11,98.12,98.105,98.12,760000012.0
2007-12-05 21:45:00,98.12,98.12,98.11,98.11,1302200004.0
2007-12-05 21:46:00,98.11,98.12,98.09,98.1,607799998.0
2007-12-05 21:47:00,98.1,98.11,98.08,98.09,1055799996.0
2007-12-05 21:48:00,98.09,98.09,98.06,98.06,907400000.0
2007-12-05 21:49:00,98.07,98.1,98.05,98.07,976000000.0
2007-12-05 21:50:00,98.07,98.07,98.06,98.07,299500000.0
2007-12-05 21:51:00,98.06,98.11,98.05,98.11,1195199993.0
2007-12-05 21:52:00,98.11,98.12,98.09,98.09,1191200000.0
2007-12-05 21:53:00,98.08,98.11,98.07,98.11,1256899992.0
2007-12-05 21:54:00,98.11,98.11,98.08,98.11,1189200000.0
2007-12-05 21:55:00,98.11,98.13,98.09,98.13,742800000.0
2007-12-05 21:56:00,98.13,98.14,98.08,98.09,1393399999.0
2007-12-05 21:57:00,98.09,98.13,98.09,98.12,656000000.0
2007-12-05 21:58:00,98.13,98.16,98.12,98.14,973700000.0
2007-12-05 21:59:00,98.14,98.16,98.13,98.15,1262299989.0
2007-12-05 22:00:00,98.15,98.2,98.14,98.165,1346300000.0
2007-12-05 22:01:00,98.165,98.17,98.15,98.15,867800000.0
2007-12-05 22:02:00,98.15,98.17,98.15,98.15,450400000.0
2007-12-05 22:03:00,98.15,98.16,98.15,98.15,600800000.0
2007-12-05 22:04:00,98.15,98.17,98.14,98.16,910700007.0
2007-12-05 22:05:00,98.16,98.18,98.15,98.17,791200000.0
2007-12-05 22:06:00,98.17,98.2,98.17,98.19,1000900002.0
2007-12-05 22:07:00,98.19,98.2,98.15,98.16,1045400001.0
2007-12-05 22:08:00,98.16,98.16,98.14,98.15,1100000008.0
2007-12-05 22:09:00,98.15,98.16,98.135,98.15,551500007.0
2007-12-05 22:10:00,98.14,98.19,98.135,98.17,729100002.0
2007-12-05 22:11:00,98.17,98.2,98.165,98.18,1132700011.0
2007-12-05 22:12:00,98.19,98.19,98.17,98.18,1014200005.0
2007-12-05 22:13:00,98.18,98.2,98.165,98.19,1412799998.0
2007-12-05 22:14:00,98.19,98.23,98.19,98.2,1028600002.0
2007-12-05 22:15:00,98.22,98.28,98.22,98.27,1076200001.0
2007-12-05 22:16:00,98.26,98.27,98.24,98.24,714000005.0
2007-12-05 22:17:00,98.24,98.25,98.21,98.21,785800003.0
2007-12-05 22:18:00,98.22,98.23,98.21,98.23,774100000.0
2007-12-05 22:19:00,98.23,98.27,98.23,98.26,816000000.0
2007-12-05 22:20:00,98.26,98.34,98.26,98.3,1668399999.0
2007-12-05 22:21:00,98.3,98.31,98.295,98.295,1001300000.0
2007-12-05 22:22:00,98.295,98.35,98.28,98.34,1327100003.0
2007-12-05 22:23:00,98.34,98.37,98.335,98.34,1352200001.0
2007-12-05 22:24:00,98.34,98.35,98.28,98.29,1719199996.0
2007-12-05 22:25:00,98.29,98.29,98.25,98.27,1334100010.0
2007-12-05 22:26:00,98.26,98.285,98.25,98.285,1545799997.0
2007-12-05 22:27:00,98.28,98.3,98.28,98.3,513000001.0
2007-12-05 22:28:00,98.3,98.3,98.25,98.255,938800012.0
2007-12-05 22:29:00,98.26,98.27,98.25,98.26,636100004.0
2007-12-05 22:30:00,98.26,98.28,98.26,98.26,923199998.0
2007-12-05 22:31:00,98.26,98.29,98.26,98.29,611400001.0
2007-12-05 22:32:00,98.29,98.3,98.27,98.29,653399999.0
2007-12-05 22:33:00,98.29,98.31,98.29,98.31,304000000.0
2007-12-05 22:34:00,98.31,98.33,98.29,98.3,677300000.0
2007-12-05 22:35:00,98.3,98.32,98.29,98.32,618400000.0
2007-12-05 22:36:00,98.32,98.33,98.29,98.31,923200000.0
2007-12-05 22:37:00,98.31,98.31,98.31,98.31,330400000.0
2007-12-05 22:38:00,98.31,98.32,98.3,98.32,590800007.0
2007-12-05 22:39:00,98.32,98.32,98.31,98.31,675200000.0
2007-12-05 22:40:00,98.31,98.32,98.26,98.26,1347199998.0
2007-12-05 22:41:00,98.26,98.29,98.26,98.28,649799998.0
2007-12-05 22:42:00,98.28,98.3,98.28,98.285,1156600008.0
2007-12-05 22:43:00,98.28,98.28,98.24,98.27,1714600017.0
2007-12-05 22:44:00,98.27,98.29,98.265,98.29,1059900012.0
2007-12-05 22:45:00,98.29,98.32,98.28,98.28,1437200002.0
2007-12-05 22:46:00,98.29,98.32,98.29,98.31,873000003.0
2007-12-05 22:47:00,98.31,98.32,98.3,98.3,580999999.0
2007-12-05 22:48:00,98.3,98.3,98.26,98.285,1131499998.0
2007-12-05 22:49:00,98.285,98.3,98.26,98.28,1850200004.0
2007-12-05 22:50:00,98.27,98.29,98.26,98.265,1271400001.0
2007-12-05 22:51:00,98.265,98.28,98.26,98.28,645500005.0
2007-12-05 22:52:00,98.28,98.29,98.27,98.28,1053200001.0
2007-12-05 22:53:00,98.28,98.29,98.27,98.28,684099999.0
2007-12-05 22:54:00,98.28,98.3,98.28,98.3,1568000000.0
2007-12-05 22:55:00,98.3,98.3,98.28,98.29,800899998.0
2007-12-05 22:56:00,98.29,98.3,98.28,98.3,534800000.0
2007-12-05 22:57:00,98.29,98.32,98.28,98.29,738200002.0
2007-12-05 22:58:00,98.29,98.33,98.28,98.31,594200002.0
2007-12-05 22:59:00,98.31,98.33,98.29,98.31,972100004.0
2007-12-05 23:00:00,98.31,98.36,98.31,98.35,1261399993.0
2007-12-05 23:01:00,98.35,98.36,98.34,98.35,1101200000.0
2007-12-05 23:02:00,98.34,98.35,98.29,98.31,883400002.0
2007-12-05 23:03:00,98.3,98.32,98.27,98.27,1300100006.0
2007-12-05 23:04:00,98.28,98.3,98.26,98.29,821400002.0
2007-12-05 23:05:00,98.28,98.3,98.26,98.265,624000000.0
2007-12-05 23:06:00,98.28,98.28,98.24,98.24,347900003.0
2007-12-05 23:07:00,98.24,98.27,98.225,98.23,729800004.0
2007-12-05 23:08:00,98.23,98.24,98.22,98.225,842000003.0
2007-12-05 23:09:00,98.225,98.23,98.22,98.23,631599999.0
2007-12-05 23:10:00,98.23,98.25,98.22,98.25,444300000.0
2007-12-05 23:11:00,98.25,98.28,98.24,98.245,836600000.0
2007-12-05 23:12:00,98.25,98.26,98.24,98.26,536000000.0
2007-12-05 23:13:00,98.26,98.31,98.255,98.26,1452000004.0
2007-12-05 23:14:00,98.27,98.28,98.26,98.28,146700000.0
2007-12-05 23:15:00,98.28,98.29,98.26,98.285,867700006.0
2007-12-05 23:16:00,98.285,98.3,98.265,98.28,870900000.0
2007-12-05 23:17:00,98.28,98.3,98.28,98.3,593700000.0
2007-12-05 23:18:00,98.3,98.33,98.29,98.32,1296899994.0
2007-12-05 23:19:00,98.32,98.35,98.3,98.35,1317700003.0
2007-12-05 23:20:00,98.35,98.37,98.31,98.35,1045400000.0
2007-12-05 23:21:00,98.35,98.38,98.34,98.36,467100000.0
2007-12-05 23:22:00,98.36,98.38,98.36,98.37,349400000.0
2007-12-05 23:23:00,98.365,98.38,98.365,98.37,396400003.0
2007-12-05 23:24:00,98.37,98.38,98.36,98.38,180800000.0
2007-12-05 23:25:00,98.38,98.38,98.35,98.36,380399999.0
2007-12-05 23:26:00,98.36,98.37,98.36,98.36,393600000.0
2007-12-05 23:27:00,98.36,98.36,98.34,98.36,300600000.0
2007-12-05 23:28:00,98.36,98.36,98.34,98.36,635800004.0
2007-12-05 23:29:00,98.36,98.36,98.35,98.35,491600000.0
2007-12-05 23:30:00,98.35,98.35,98.32,98.32,764800000.0
2007-12-05 23:31:00,98.32,98.34,98.32,98.33,1154000003.0
2007-12-05 23:32:00,98.33,98.34,98.325,98.34,232200000.0
2007-12-05 23:33:00,98.34,98.34,98.34,98.34,376000000.0
2007-12-05 23:34:00,98.34,98.34,98.28,98.32,390800000.0
2007-12-05 23:35:00,98.32,98.33,98.29,98.33,458400000.0
2007-12-05 23:36:00,98.33,98.34,98.33,98.34,592100002.0
2007-12-05 23:37:00,98.34,98.36,98.33,98.34,627100016.0
2007-12-05 23:38:00,98.34,98.37,98.33,98.36,743400009.0
2007-12-05 23:39:00,98.36,98.38,98.34,98.355,1063499996.0
2007-12-05 23:40:00,98.35,98.36,98.34,98.34,526499997.0
2007-12-05 23:41:00,98.35,98.36,98.34,98.36,565000000.0
2007-12-05 23:42:00,98.355,98.38,98.35,98.36,832099993.0
2007-12-05 23:43:00,98.355,98.37,98.35,98.365,594300001.0
2007-12-05 23:44:00,98.36,98.365,98.35,98.35,517999999.0
2007-12-05 23:45:00,98.35,98.35,98.33,98.335,282700000.0
2007-12-05 23:46:00,98.335,98.34,98.32,98.33,560699990.0
2007-12-05 23:47:00,98.33,98.34,98.32,98.34,237200000.0
2007-12-05 23:48:00,98.34,98.35,98.32,98.32,867200000.0
2007-12-05 23:49:00,98.33,98.335,98.32,98.33,446000000.0
2007-12-05 23:50:00,98.33,98.355,98.32,98.35,932300003.0
2007-12-05 23:51:00,98.35,98.37,98.34,98.34,561800004.0
2007-12-05 23:52:00,98.34,98.35,98.32,98.33,429299997.0
2007-12-05 23:53:00,98.33,98.35,98.32,98.35,766400000.0
2007-12-05 23:54:00,98.35,98.355,98.34,98.35,455400000.0
2007-12-05 23:55:00,98.35,98.37,98.35,98.36,303699997.0
2007-12-05 23:56:00,98.36,98.36,98.34,98.35,552999999.0
2007-12-05 23:57:00,98.36,98.36,98.34,98.34,335500000.0
2007-12-05 23:58:00,98.34,98.34,98.33,98.33,190900000.0
2007-12-05 23:59:00,98.335,98.335,98.295,98.31,120300000.0
2007-12-06 00:00:00,98.31,98.32,98.3,98.3,275900000.0
2007-12-06 00:01:00,98.3,98.3,98.25,98.25,435500000.0
2007-12-06 00:02:00,98.26,98.29,98.25,98.29,442000000.0
2007-12-06 00:03:00,98.27,98.28,98.26,98.27,300800000.0
2007-12-06 00:04:00,98.26,98.28,98.25,98.28,427100000.0
2007-12-06 00:05:00,98.28,98.3,98.27,98.3,313100000.0
2007-12-06 00:06:00,98.3,98.3,98.28,98.28,60200000.0
2007-12-06 00:07:00,98.28,98.29,98.28,98.28,234200000.0
2007-12-06 00:08:00,98.28,98.28,98.27,98.28,21600000.0
2007-12-06 00:09:00,98.27,98.29,98.27,98.29,59600000.0
2007-12-06 00:10:00,98.29,98.29,98.25,98.25,125900000.0
2007-12-06 00:11:00,98.25,98.27,98.24,98.27,158300000.0
2007-12-06 00:12:00,98.27,98.27,98.26,98.27,120300000.0
2007-12-06 00:13:00,98.26,98.28,98.26,98.27,313699999.0
2007-12-06 00:14:00,98.27,98.295,98.26,98.28,251000000.0
2007-12-06 00:15:00,98.28,98.3,98.28,98.29,216400000.0
2007-12-06 00:16:00,98.3,98.3,98.26,98.26,466500000.0
2007-12-06 00:17:00,98.26,98.28,98.25,98.27,216600000.0
2007-12-06 00:18:00,98.27,98.28,98.25,98.26,203200000.0
2007-12-06 00:19:00,98.26,98.26,98.25,98.26,154599999.0
2007-12-06 00:20:00,98.26,98.265,98.25,98.255,150800000.0
2007-12-06 00:21:00,98.255,98.255,98.235,98.235,164999999.0
2007-12-06 00:22:00,98.235,98.245,98.225,98.235,402400005.0
2007-12-06 00:23:00,98.235,98.245,98.235,98.235,343199986.0
2007-12-06 00:24:00,98.235,98.235,98.23,98.235,292299995.0
2007-12-06 00:25:00,98.24,98.24,98.235,98.235,183100001.0
2007-12-06 00:26:00,98.235,98.24,98.23,98.235,66800000.0
2007-12-06 00:27:00,98.235,98.24,98.215,98.215,548399999.0
2007-12-06 00:28:00,98.215,98.23,98.21,98.23,187699998.0
2007-12-06 00:29:00,98.23,98.245,98.215,98.245,390500000.0
2007-12-06 00:30:00,98.245,98.26,98.235,98.235,618300016.0
2007-12-06 00:31:00,98.255,98.26,98.235,98.24,368300002.0
2007-12-06 00:32:00,98.24,98.255,98.235,98.255,397400000.0
2007-12-06 00:33:00,98.255,98.255,98.25,98.25,60400000.0
2007-12-06 00:34:00,98.25,98.26,98.25,98.26,140400000.0
2007-12-06 00:35:00,98.26,98.26,98.25,98.255,77200000.0
2007-12-06 00:36:00,98.255,98.275,98.255,98.265,403600000.0
2007-12-06 00:37:00,98.265,98.275,98.25,98.275,485500000.0
2007-12-06 00:38:00,98.275,98.275,98.265,98.265,211200000.0
2007-12-06 00:39:00,98.265,98.275,98.265,98.275,307600000.0
2007-12-06 00:40:00,98.245,98.29,98.245,98.29,98400000.0
2007-12-06 00:41:00,98.29,98.29,98.275,98.275,177699998.0
2007-12-06 00:42:00,98.285,98.295,98.265,98.295,316499999.0
2007-12-06 00:43:00,98.295,98.31,98.275,98.295,354599997.0
2007-12-06 00:44:00,98.305,98.32,98.295,98.315,565699994.0
2007-12-06 00:45:00,98.315,98.335,98.315,98.325,546600000.0
2007-12-06 00:46:00,98.325,98.345,98.32,98.325,533900000.0
2007-12-06 00:47:00,98.32,98.335,98.315,98.325,522499996.0
2007-12-06 00:48:00,98.325,98.325,98.305,98.315,378299997.0
2007-12-06 00:49:00,98.32,98.325,98.315,98.325,204400001.0
2007-12-06 00:50:00,98.325,98.325,98.32,98.32,323600000.0
2007-12-06 00:51:00,98.325,98.335,98.325,98.335,255200000.0
2007-12-06 00:52:00,98.335,98.345,98.325,98.33,227600000.0
2007-12-06 00:53:00,98.33,98.33,98.315,98.315,532000010.0
2007-12-06 00:54:00,98.315,98.335,98.305,98.315,365200004.0
2007-12-06 00:55:00,98.315,98.335,98.315,98.325,450800000.0
2007-12-06 00:56:00,98.33,98.33,98.32,98.325,154000000.0
2007-12-06 00:57:00,98.325,98.325,98.295,98.305,534400005.0
2007-12-06 00:58:00,98.315,98.315,98.305,98.305,278800000.0
2007-12-06 00:59:00,98.305,98.31,98.295,98.305,203000000.0
2007-12-06 01:00:00,98.305,98.31,98.3,98.3,348000001.0
2007-12-06 01:01:00,98.305,98.325,98.3,98.3,635600001.0
2007-12-06 01:02:00,98.3,98.325,98.295,98.325,967600002.0
2007-12-06 01:03:00,98.325,98.335,98.315,98.32,383500000.0
2007-12-06 01:04:00,98.32,98.325,98.31,98.325,358699999.0
2007-12-06 01:05:00,98.325,98.355,98.315,98.325,621100002.0
2007-12-06 01:06:00,98.325,98.325,98.3,98.315,716600005.0
2007-12-06 01:07:00,98.315,98.325,98.305,98.325,931700006.0
2007-12-06 01:08:00,98.315,98.345,98.315,98.345,720800009.0
2007-12-06 01:09:00,98.345,98.375,98.325,98.375,443600002.0
2007-12-06 01:10:00,98.375,98.375,98.35,98.355,496000000.0
2007-12-06 01:11:00,98.355,98.36,98.35,98.355,152400000.0
2007-12-06 01:12:00,98.355,98.365,98.345,98.365,189400003.0
2007-12-06 01:13:00,98.365,98.385,98.365,98.385,332800000.0
2007-12-06 01:14:00,98.385,98.385,98.345,98.35,718100007.0
2007-12-06 01:15:00,98.355,98.365,98.33,98.35,1182900023.0
2007-12-06 01:16:00,98.36,98.36,98.36,98.36,106900000.0
2007-12-06 01:17:00,98.36,98.365,98.335,98.355,547200005.0
2007-12-06 01:18:00,98.345,98.355,98.345,98.345,542800000.0
2007-12-06 01:19:00,98.345,98.345,98.315,98.325,1075900007.0
2007-12-06 01:20:00,98.325,98.325,98.29,98.295,741800022.0
2007-12-06 01:21:00,98.305,98.305,98.245,98.285,1019000004.0
2007-12-06 01:22:00,98.285,98.295,98.265,98.275,1391300005.0
2007-12-06 01:23:00,98.275,98.305,98.27,98.275,793600000.0
2007-12-06 01:24:00,98.275,98.295,98.255,98.285,918800005.0
2007-12-06 01:25:00,98.285,98.29,98.28,98.285,431900010.0
2007-12-06 01:26:00,98.285,98.305,98.28,98.3,467600007.0
2007-12-06 01:27:00,98.295,98.305,98.285,98.3,484700006.0
2007-12-06 01:28:00,98.3,98.335,98.3,98.315,523500006.0
2007-12-06 01:29:00,98.32,98.32,98.295,98.295,515300000.0
2007-12-06 01:30:00,98.295,98.31,98.295,98.305,598100002.0
2007-12-06 01:31:00,98.305,98.305,98.3,98.3,202400000.0
2007-12-06 01:32:00,98.3,98.3,98.3,98.3,110400000.0
2007-12-06 01:33:00,98.29,98.3,98.28,98.295,264299997.0
2007-12-06 01:34:00,98.295,98.3,98.285,98.285,216400000.0
2007-12-06 01:35:00,98.285,98.285,98.225,98.245,842100000.0
2007-12-06 01:36:00,98.245,98.26,98.235,98.255,964999997.0
2007-12-06 01:37:00,98.25,98.275,98.25,98.265,986900001.0
2007-12-06 01:38:00,98.26,98.275,98.255,98.265,1041500003.0
2007-12-06 01:39:00,98.265,98.265,98.255,98.255,669400001.0
2007-12-06 01:40:00,98.255,98.27,98.23,98.245,958600005.0
2007-12-06 01:41:00,98.245,98.265,98.245,98.265,632500008.0
2007-12-06 01:42:00,98.265,98.275,98.25,98.25,471000000.0
2007-12-06 01:43:00,98.255,98.275,98.25,98.265,271300000.0
2007-12-06 01:44:00,98.265,98.265,98.245,98.245,809199999.0
2007-12-06 01:45:00,98.245,98.265,98.215,98.235,1050400008.0
2007-12-06 01:46:00,98.245,98.26,98.235,98.255,1187199993.0
2007-12-06 01:47:00,98.265,98.265,98.185,98.205,1006100002.0
2007-12-06 01:48:00,98.205,98.21,98.185,98.205,568000000.0
2007-12-06 01:49:00,98.205,98.215,98.2,98.205,659200003.0
2007-12-06 01:50:00,98.205,98.215,98.2,98.215,619699998.0
2007-12-06 01:51:00,98.215,98.245,98.205,98.235,644399998.0
2007-12-06 01:52:00,98.235,98.245,98.235,98.235,345800000.0
2007-12-06 01:53:00,98.235,98.265,98.235,98.245,413400000.0
2007-12-06 01:54:00,98.245,98.25,98.225,98.23,588500000.0
2007-12-06 01:55:00,98.23,98.275,98.225,98.255,760500000.0
2007-12-06 01:56:00,98.255,98.265,98.245,98.25,381600000.0
2007-12-06 01:57:00,98.245,98.245,98.225,98.245,841900000.0
2007-12-06 01:58:00,98.235,98.25,98.225,98.225,543800001.0
2007-12-06 01:59:00,98.23,98.265,98.225,98.235,806600000.0
2007-12-06 02:00:00,98.235,98.255,98.215,98.225,845100004.0
2007-12-06 02:01:00,98.225,98.245,98.215,98.245,464800000.0
2007-12-06 02:02:00,98.245,98.245,98.205,98.225,891099996.0
2007-12-06 02:03:00,98.22,98.235,98.215,98.23,450299999.0
2007-12-06 02:04:00,98.23,98.255,98.225,98.255,693000000.0
2007-12-06 02:05:00,98.255,98.255,98.235,98.25,402900003.0
2007-12-06 02:06:00,98.245,98.275,98.215,98.27,1510800000.0
2007-12-06 02:07:00,98.27,98.27,98.235,98.255,1139300013.0
2007-12-06 02:08:00,98.255,98.285,98.255,98.275,1062000005.0
2007-12-06 02:09:00,98.285,98.325,98.28,98.295,834300000.0
2007-12-06 02:10:00,98.295,98.3,98.275,98.29,285199997.0
2007-12-06 02:11:00,98.285,98.335,98.285,98.33,631500003.0
2007-12-06 02:12:00,98.33,98.335,98.315,98.32,734900005.0
2007-12-06 02:13:00,98.325,98.33,98.315,98.32,321199998.0
2007-12-06 02:14:00,98.325,98.335,98.315,98.33,421099997.0
2007-12-06 02:15:00,98.33,98.345,98.315,98.33,488699999.0
2007-12-06 02:16:00,98.33,98.355,98.315,98.335,783000000.0
2007-12-06 02:17:00,98.335,98.375,98.335,98.345,671000000.0
2007-12-06 02:18:00,98.345,98.38,98.335,98.365,1123700000.0
2007-12-06 02:19:00,98.38,98.385,98.36,98.365,1244700000.0
2007-12-06 02:20:00,98.365,98.375,98.325,98.325,1067500003.0
2007-12-06 02:21:00,98.325,98.345,98.305,98.315,883400002.0
2007-12-06 02:22:00,98.315,98.335,98.275,98.285,1603400022.0
2007-12-06 02:23:00,98.285,98.305,98.285,98.285,652500001.0
2007-12-06 02:24:00,98.285,98.315,98.285,98.315,301699998.0
2007-12-06 02:25:00,98.315,98.315,98.285,98.285,919299994.0
2007-12-06 02:26:00,98.295,98.295,98.275,98.285,1257799990.0
2007-12-06 02:27:00,98.285,98.29,98.275,98.285,811500002.0
2007-12-06 02:28:00,98.29,98.29,98.28,98.28,398099997.0
2007-12-06 02:29:00,98.29,98.295,98.255,98.29,480699996.0
2007-12-06 02:30:00,98.295,98.325,98.29,98.325,1072299992.0
2007-12-06 02:31:00,98.325,98.325,98.32,98.325,172400000.0
2007-12-06 02:32:00,98.32,98.325,98.305,98.315,780199999.0
2007-12-06 02:33:00,98.315,98.315,98.305,98.305,727599996.0
2007-12-06 02:34:00,98.315,98.315,98.29,98.295,380000000.0
2007-12-06 02:35:00,98.295,98.335,98.295,98.335,1280999991.0
2007-12-06 02:36:00,98.335,98.365,98.325,98.36,752400000.0
2007-12-06 02:37:00,98.36,98.37,98.335,98.335,662000000.0
2007-12-06 02:38:00,98.335,98.345,98.325,98.33,819300005.0
2007-12-06 02:39:00,98.33,98.335,98.325,98.335,458499996.0
2007-12-06 02:40:00,98.325,98.35,98.325,98.35,443099999.0
2007-12-06 02:41:00,98.35,98.355,98.335,98.335,589600005.0
2007-12-06 02:42:00,98.345,98.355,98.33,98.345,438800002.0
2007-12-06 02:43:00,98.345,98.365,98.335,98.35,529100000.0
2007-12-06 02:44:00,98.355,98.375,98.335,98.335,544700000.0
2007-12-06 02:45:00,98.335,98.355,98.335,98.355,497900000.0
2007-12-06 02:46:00,98.355,98.375,98.335,98.36,776099999.0
2007-12-06 02:47:00,98.36,98.365,98.335,98.355,564999999.0
2007-12-06 02:48:00,98.355,98.375,98.335,98.355,598800000.0
2007-12-06 02:49:00,98.355,98.375,98.345,98.355,393800000.0
2007-12-06 02:50:00,98.365,98.365,98.345,98.365,420800000.0
2007-12-06 02:51:00,98.36,98.385,98.345,98.355,472500000.0
2007-12-06 02:52:00,98.355,98.36,98.345,98.355,387400000.0
2007-12-06 02:53:00,98.355,98.365,98.355,98.355,427000000.0
2007-12-06 02:54:00,98.355,98.365,98.345,98.365,798800000.0
2007-12-06 02:55:00,98.365,98.365,98.345,98.355,738400000.0
2007-12-06 02:56:00,98.35,98.355,98.325,98.335,904500000.0
2007-12-06 02:57:00,98.345,98.355,98.335,98.355,424600000.0
2007-12-06 02:58:00,98.355,98.385,98.355,98.375,749400000.0
2007-12-06 02:59:00,98.385,98.395,98.375,98.395,641600000.0
2007-12-06 03:00:00,98.395,98.425,98.385,98.415,870000005.0
2007-12-06 03:01:00,98.415,98.465,98.4,98.405,911300000.0
2007-12-06 03:02:00,98.405,98.405,98.375,98.395,1108800002.0
2007-12-06 03:03:00,98.395,98.395,98.385,98.385,368200000.0
2007-12-06 03:04:00,98.385,98.395,98.355,98.37,715900000.0
2007-12-06 03:05:00,98.375,98.405,98.365,98.385,1355500000.0
2007-12-06 03:06:00,98.395,98.43,98.385,98.425,693100000.0
2007-12-06 03:07:00,98.425,98.455,98.415,98.415,909000000.0
2007-12-06 03:08:00,98.415,98.425,98.405,98.425,336200000.0
2007-12-06 03:09:00,98.425,98.475,98.415,98.47,445200000.0
2007-12-06 03:10:00,98.475,98.505,98.455,98.46,1139400001.0
2007-12-06 03:11:00,98.475,98.485,98.455,98.455,1279600000.0
2007-12-06 03:12:00,98.465,98.495,98.425,98.45,1232600006.0
2007-12-06 03:13:00,98.45,98.47,98.415,98.455,912700000.0
2007-12-06 03:14:00,98.455,98.47,98.435,98.455,922200001.0
2007-12-06 03:15:00,98.455,98.455,98.425,98.425,618800000.0
2007-12-06 03:16:00,98.425,98.445,98.405,98.435,1181900002.0
2007-12-06 03:17:00,98.445,98.445,98.425,98.43,856500002.0
2007-12-06 03:18:00,98.43,98.445,98.415,98.435,926300000.0
2007-12-06 03:19:00,98.435,98.475,98.425,98.455,739600002.0
2007-12-06 03:20:00,98.455,98.475,98.425,98.435,1182800002.0
2007-12-06 03:21:00,98.425,98.425,98.385,98.385,1581199996.0
2007-12-06 03:22:00,98.385,98.425,98.38,98.42,1380000005.0
2007-12-06 03:23:00,98.42,98.445,98.415,98.425,1493900007.0
2007-12-06 03:24:00,98.425,98.445,98.415,98.425,1140700005.0
2007-12-06 03:25:00,98.425,98.435,98.415,98.425,1027599981.0
2007-12-06 03:26:00,98.425,98.435,98.415,98.435,1029499992.0
2007-12-06 03:27:00,98.435,98.465,98.435,98.45,924800000.0
2007-12-06 03:28:00,98.45,98.47,98.435,98.46,945899999.0
2007-12-06 03:29:00,98.46,98.465,98.435,98.435,1215899996.0
2007-12-06 03:30:00,98.435,98.465,98.435,98.445,936099999.0
2007-12-06 03:31:00,98.445,98.45,98.425,98.435,1220599991.0
2007-12-06 03:32:00,98.435,98.435,98.415,98.425,900499997.0
2007-12-06 03:33:00,98.425,98.445,98.41,98.42,1105500001.0
2007-12-06 03:34:00,98.42,98.425,98.41,98.425,1005700000.0
2007-12-06 03:35:00,98.425,98.435,98.405,98.435,1173600007.0
2007-12-06 03:36:00,98.435,98.435,98.415,98.425,520800001.0
2007-12-06 03:37:00,98.425,98.435,98.415,98.415,845200007.0
2007-12-06 03:38:00,98.425,98.435,98.415,98.425,641000000.0
2007-12-06 03:39:00,98.425,98.445,98.425,98.435,1052900001.0
2007-12-06 03:40:00,98.435,98.445,98.435,98.435,317499999.0
2007-12-06 03:41:00,98.435,98.435,98.395,98.425,766699993.0
2007-12-06 03:42:00,98.425,98.435,98.385,98.395,1113100000.0
2007-12-06 03:43:00,98.395,98.395,98.36,98.385,543200000.0
2007-12-06 03:44:00,98.385,98.395,98.355,98.385,846400002.0
2007-12-06 03:45:00,98.385,98.435,98.375,98.43,855699999.0
2007-12-06 03:46:00,98.435,98.435,98.415,98.435,661000006.0
2007-12-06 03:47:00,98.435,98.435,98.415,98.415,404000005.0
2007-12-06 03:48:00,98.41,98.425,98.395,98.425,600200000.0
2007-12-06 03:49:00,98.425,98.435,98.415,98.425,739100013.0
2007-12-06 03:50:00,98.42,98.445,98.415,98.425,1064200010.0
2007-12-06 03:51:00,98.425,98.435,98.405,98.415,1264700016.0
2007-12-06 03:52:00,98.42,98.435,98.41,98.425,863300014.0
2007-12-06 03:53:00,98.425,98.435,98.41,98.41,635500010.0
2007-12-06 03:54:00,98.41,98.425,98.405,98.425,817000005.0
2007-12-06 03:55:00,98.425,98.455,98.415,98.445,625200000.0
2007-12-06 03:56:00,98.445,98.455,98.415,98.425,610200007.0
2007-12-06 03:57:00,98.425,98.445,98.42,98.435,549200001.0
2007-12-06 03:58:00,98.435,98.435,98.415,98.415,768800000.0
2007-12-06 03:59:00,98.415,98.425,98.405,98.415,485999994.0
2007-12-06 04:00:00,98.415,98.435,98.395,98.415,1037000001.0
2007-12-06 04:01:00,98.415,98.425,98.405,98.415,708400000.0
2007-12-06 04:02:00,98.415,98.425,98.4,98.415,1270399996.0
2007-12-06 04:03:00,98.415,98.445,98.415,98.435,1720000004.0
2007-12-06 04:04:00,98.425,98.455,98.425,98.435,658800001.0
2007-12-06 04:05:00,98.435,98.435,98.395,98.4,588399997.0
2007-12-06 04:06:00,98.4,98.42,98.375,98.395,1112599993.0
2007-12-06 04:07:00,98.395,98.395,98.355,98.365,867700002.0
2007-12-06 04:08:00,98.365,98.375,98.345,98.355,1064500001.0
2007-12-06 04:09:00,98.355,98.395,98.355,98.385,966999992.0
2007-12-06 04:10:00,98.385,98.395,98.345,98.385,1139699993.0
2007-12-06 04:11:00,98.385,98.385,98.355,98.355,458000000.0
2007-12-06 04:12:00,98.355,98.365,98.335,98.345,1296699995.0
2007-12-06 04:13:00,98.345,98.365,98.335,98.34,650300004.0
2007-12-06 04:14:00,98.345,98.355,98.325,98.335,617100000.0
2007-12-06 04:15:00,98.335,98.345,98.325,98.335,399700000.0
2007-12-06 04:16:00,98.345,98.375,98.345,98.365,475999997.0
2007-12-06 04:17:00,98.365,98.365,98.345,98.355,636700001.0
2007-12-06 04:18:00,98.355,98.365,98.335,98.365,660400002.0
2007-12-06 04:19:00,98.36,98.375,98.355,98.375,490500004.0
2007-12-06 04:20:00,98.375,98.375,98.335,98.345,897499996.0
2007-12-06 04:21:00,98.335,98.345,98.335,98.345,713200005.0
2007-12-06 04:22:00,98.345,98.355,98.345,98.345,378000000.0
2007-12-06 04:23:00,98.345,98.385,98.325,98.35,1000599995.0
2007-12-06 04:24:00,98.335,98.355,98.315,98.345,1121300002.0
2007-12-06 04:25:00,98.325,98.355,98.325,98.355,1420500001.0
2007-12-06 04:26:00,98.355,98.355,98.325,98.345,1112000006.0
2007-12-06 04:27:00,98.345,98.345,98.315,98.335,882200001.0
2007-12-06 04:28:00,98.335,98.335,98.315,98.325,1061999994.0
2007-12-06 04:29:00,98.325,98.335,98.31,98.315,909200006.0
2007-12-06 04:30:00,98.315,98.335,98.305,98.335,940700024.0
2007-12-06 04:31:00,98.335,98.335,98.325,98.335,601599996.0
2007-12-06 04:32:00,98.335,98.35,98.325,98.35,511299998.0
2007-12-06 04:33:00,98.35,98.365,98.345,98.355,418900001.0
2007-12-06 04:34:00,98.355,98.355,98.34,98.345,300700000.0
2007-12-06 04:35:00,98.35,98.365,98.345,98.355,748300004.0
2007-12-06 04:36:00,98.355,98.365,98.345,98.345,805000000.0
2007-12-06 04:37:00,98.345,98.355,98.335,98.345,377400000.0
2007-12-06 04:38:00,98.335,98.345,98.335,98.345,533199994.0
2007-12-06 04:39:00,98.345,98.355,98.33,98.355,259600001.0
2007-12-06 04:40:00,98.355,98.355,98.345,98.355,766400000.0
2007-12-06 04:41:00,98.355,98.355,98.335,98.345,1412400008.0
2007-12-06 04:42:00,98.345,98.365,98.335,98.365,777100005.0
2007-12-06 04:43:00,98.365,98.375,98.345,98.355,578800008.0
2007-12-06 04:44:00,98.365,98.365,98.335,98.355,610600000.0
2007-12-06 04:45:00,98.345,98.365,98.34,98.35,1026699996.0
2007-12-06 04:46:00,98.355,98.355,98.325,98.335,693900003.0
2007-12-06 04:47:00,98.33,98.355,98.325,98.355,1244400002.0
2007-12-06 04:48:00,98.355,98.365,98.345,98.355,865500000.0
2007-12-06 04:49:00,98.355,98.365,98.355,98.365,610300000.0
2007-12-06 04:50:00,98.37,98.375,98.365,98.375,333000000.0
2007-12-06 04:51:00,98.375,98.375,98.355,98.355,233799997.0
2007-12-06 04:52:00,98.355,98.355,98.345,98.345,766999993.0
2007-12-06 04:53:00,98.345,98.365,98.345,98.355,616500004.0
2007-12-06 04:54:00,98.35,98.365,98.35,98.36,662000003.0
2007-12-06 04:55:00,98.36,98.375,98.345,98.365,751900006.0
2007-12-06 04:56:00,98.365,98.375,98.365,98.37,441200002.0
2007-12-06 04:57:00,98.37,98.385,98.37,98.375,519900007.0
2007-12-06 04:58:00,98.375,98.385,98.36,98.385,767099998.0
2007-12-06 04:59:00,98.375,98.395,98.375,98.39,447799996.0
2007-12-06 05:00:00,98.39,98.405,98.385,98.395,454600000.0
2007-12-06 05:01:00,98.395,98.395,98.385,98.39,231200000.0
2007-12-06 05:02:00,98.38,98.395,98.375,98.375,925200000.0
2007-12-06 05:03:00,98.375,98.385,98.37,98.375,584400000.0
2007-12-06 05:04:00,98.375,98.375,98.35,98.37,235800001.0
2007-12-06 05:05:00,98.37,98.385,98.345,98.385,566899995.0
2007-12-06 05:06:00,98.385,98.385,98.355,98.365,945400021.0
2007-12-06 05:07:00,98.365,98.39,98.365,98.39,220500005.0
2007-12-06 05:08:00,98.39,98.39,98.315,98.325,578500004.0
2007-12-06 05:09:00,98.33,98.355,98.325,98.345,1090200014.0
2007-12-06 05:10:00,98.345,98.355,98.335,98.345,478700004.0
2007-12-06 05:11:00,98.345,98.355,98.345,98.355,438600003.0
2007-12-06 05:12:00,98.355,98.355,98.305,98.32,731300010.0
2007-12-06 05:13:00,98.325,98.325,98.275,98.275,1276000012.0
2007-12-06 05:14:00,98.275,98.32,98.275,98.305,758400005.0
2007-12-06 05:15:00,98.305,98.325,98.265,98.265,1740400009.0
2007-12-06 05:16:00,98.265,98.275,98.215,98.245,1080000002.0
2007-12-06 05:17:00,98.245,98.245,98.21,98.235,1403000000.0
2007-12-06 05:18:00,98.235,98.265,98.235,98.265,1069800009.0
2007-12-06 05:19:00,98.265,98.265,98.245,98.245,564000000.0
2007-12-06 05:20:00,98.245,98.255,98.235,98.24,514400000.0
2007-12-06 05:21:00,98.24,98.275,98.235,98.255,788499999.0
2007-12-06 05:22:00,98.255,98.255,98.235,98.245,765699990.0
2007-12-06 05:23:00,98.24,98.255,98.235,98.235,457900000.0
2007-12-06 05:24:00,98.235,98.25,98.235,98.25,147800000.0
2007-12-06 05:25:00,98.25,98.265,98.245,98.265,736000000.0
2007-12-06 05:26:00,98.265,98.275,98.25,98.265,694000003.0
2007-12-06 05:27:00,98.265,98.265,98.25,98.26,666599997.0
2007-12-06 05:28:00,98.265,98.275,98.255,98.275,313900000.0
2007-12-06 05:29:00,98.275,98.285,98.255,98.275,465500003.0
2007-12-06 05:30:00,98.275,98.275,98.265,98.27,254700001.0
2007-12-06 05:31:00,98.275,98.275,98.235,98.245,935700007.0
2007-12-06 05:32:00,98.255,98.27,98.245,98.27,322099999.0
2007-12-06 05:33:00,98.27,98.27,98.235,98.235,285600000.0
2007-12-06 05:34:00,98.235,98.265,98.235,98.265,634899996.0
2007-12-06 05:35:00,98.265,98.27,98.25,98.25,259200001.0
2007-12-06 05:36:00,98.255,98.275,98.255,98.255,443000001.0
2007-12-06 05:37:00,98.255,98.265,98.255,98.255,602100000.0
2007-12-06 05:38:00,98.255,98.285,98.25,98.285,688700000.0
2007-12-06 05:39:00,98.285,98.3,98.265,98.275,1506000029.0
2007-12-06 05:40:00,98.275,98.285,98.275,98.275,526799994.0
2007-12-06 05:41:00,98.275,98.275,98.265,98.265,87600000.0
2007-12-06 05:42:00,98.255,98.285,98.255,98.285,801099994.0
2007-12-06 05:43:00,98.285,98.295,98.265,98.27,826100001.0
2007-12-06 05:44:00,98.275,98.275,98.265,98.27,313000000.0
2007-12-06 05:45:00,98.27,98.29,98.27,98.29,664400000.0
2007-12-06 05:46:00,98.29,98.315,98.275,98.315,1011600004.0
2007-12-06 05:47:00,98.315,98.335,98.31,98.33,503600000.0
2007-12-06 05:48:00,98.33,98.335,98.32,98.33,306400000.0
2007-12-06 05:49:00,98.33,98.33,98.315,98.315,417499996.0
2007-12-06 05:50:00,98.325,98.33,98.315,98.33,543499997.0
2007-12-06 05:51:00,98.33,98.335,98.32,98.335,150400000.0
2007-12-06 05:52:00,98.335,98.355,98.325,98.345,867600002.0
2007-12-06 05:53:00,98.345,98.345,98.325,98.33,438000000.0
2007-12-06 05:54:00,98.33,98.345,98.33,98.335,343700000.0
2007-12-06 05:55:00,98.335,98.345,98.325,98.335,480199996.0
2007-12-06 05:56:00,98.34,98.34,98.32,98.325,772800016.0
2007-12-06 05:57:00,98.325,98.345,98.325,98.345,657600000.0
2007-12-06 05:58:00,98.345,98.355,98.335,98.35,850100008.0
2007-12-06 05:59:00,98.345,98.355,98.335,98.345,716399996.0
2007-12-06 06:00:00,98.345,98.36,98.34,98.345,493499999.0
2007-12-06 06:01:00,98.345,98.35,98.335,98.335,431200008.0
2007-12-06 06:02:00,98.34,98.345,98.34,98.345,254000000.0
2007-12-06 06:03:00,98.345,98.35,98.34,98.34,225500000.0
2007-12-06 06:04:00,98.34,98.345,98.325,98.34,410600000.0
2007-12-06 06:05:00,98.34,98.355,98.335,98.34,808499998.0
2007-12-06 06:06:00,98.335,98.35,98.335,98.345,260499996.0
2007-12-06 06:07:00,98.345,98.365,98.345,98.36,593299996.0
2007-12-06 06:08:00,98.36,98.36,98.345,98.355,155300000.0
2007-12-06 06:09:00,98.355,98.36,98.345,98.355,362600001.0
2007-12-06 06:10:00,98.355,98.375,98.355,98.375,693399998.0
2007-12-06 06:11:00,98.375,98.385,98.37,98.37,591400000.0
2007-12-06 06:12:00,98.37,98.375,98.355,98.365,663800000.0
2007-12-06 06:13:00,98.365,98.365,98.345,98.355,1079100009.0
2007-12-06 06:14:00,98.355,98.365,98.35,98.36,245600000.0
2007-12-06 06:15:00,98.345,98.36,98.345,98.36,86700000.0
2007-12-06 06:16:00,98.36,98.36,98.325,98.34,698000003.0
2007-12-06 06:17:00,98.34,98.34,98.325,98.325,304300000.0
2007-12-06 06:18:00,98.33,98.355,98.33,98.335,676400002.0
2007-12-06 06:19:00,98.345,98.355,98.335,98.345,360799998.0
2007-12-06 06:20:00,98.345,98.36,98.345,98.355,206400000.0
2007-12-06 06:21:00,98.355,98.355,98.345,98.345,404400001.0
2007-12-06 06:22:00,98.345,98.355,98.345,98.355,308000011.0
2007-12-06 06:23:00,98.355,98.36,98.33,98.33,539800000.0
2007-12-06 06:24:00,98.33,98.335,98.325,98.33,783000008.0
2007-12-06 06:25:00,98.33,98.33,98.285,98.325,1110500003.0
2007-12-06 06:26:00,98.32,98.335,98.305,98.325,908999992.0
2007-12-06 06:27:00,98.325,98.335,98.315,98.335,309199999.0
2007-12-06 06:28:00,98.335,98.345,98.32,98.325,791499997.0
2007-12-06 06:29:00,98.325,98.345,98.315,98.34,1124199972.0
2007-12-06 06:30:00,98.34,98.345,98.335,98.345,753600000.0
2007-12-06 06:31:00,98.345,98.345,98.325,98.335,457299994.0
2007-12-06 06:32:00,98.335,98.345,98.325,98.34,653300001.0
2007-12-06 06:33:00,98.345,98.355,98.335,98.355,433100006.0
2007-12-06 06:34:00,98.355,98.355,98.325,98.325,587200013.0
2007-12-06 06:35:00,98.34,98.34,98.325,98.34,656000000.0
2007-12-06 06:36:00,98.34,98.355,98.34,98.345,199300006.0
2007-12-06 06:37:00,98.335,98.375,98.335,98.355,954900005.0
2007-12-06 06:38:00,98.355,98.375,98.345,98.365,673999989.0
2007-12-06 06:39:00,98.365,98.385,98.365,98.375,344799999.0
2007-12-06 06:40:00,98.375,98.385,98.365,98.365,165800000.0
2007-12-06 06:41:00,98.385,98.395,98.365,98.385,265800002.0
2007-12-06 06:42:00,98.385,98.385,98.38,98.385,48200000.0
2007-12-06 06:43:00,98.385,98.42,98.375,98.415,856400000.0
2007-12-06 06:44:00,98.415,98.435,98.415,98.435,742099999.0
2007-12-06 06:45:00,98.435,98.445,98.405,98.405,641400001.0
2007-12-06 06:46:00,98.405,98.415,98.395,98.405,719500010.0
2007-12-06 06:47:00,98.415,98.415,98.385,98.39,990900001.0
2007-12-06 06:48:00,98.39,98.405,98.385,98.39,449600000.0
2007-12-06 06:49:00,98.395,98.405,98.385,98.395,330699999.0
2007-12-06 06:50:00,98.395,98.4,98.385,98.395,74100000.0
2007-12-06 06:51:00,98.4,98.405,98.385,98.385,485699999.0
2007-12-06 06:52:00,98.385,98.395,98.375,98.385,693400001.0
2007-12-06 06:53:00,98.385,98.39,98.375,98.385,248099996.0
2007-12-06 06:54:00,98.38,98.38,98.37,98.37,50100001.0
2007-12-06 06:55:00,98.37,98.385,98.365,98.38,464399998.0
2007-12-06 06:56:00,98.38,98.385,98.375,98.385,178600000.0
2007-12-06 06:57:00,98.385,98.385,98.365,98.375,228699999.0
2007-12-06 06:58:00,98.37,98.375,98.335,98.345,284399998.0
2007-12-06 06:59:00,98.335,98.35,98.325,98.345,1084399990.0
2007-12-06 07:00:00,98.345,98.35,98.335,98.345,202200000.0
2007-12-06 07:01:00,98.345,98.365,98.345,98.365,160400000.0
2007-12-06 07:02:00,98.365,98.365,98.335,98.355,618000004.0
2007-12-06 07:03:00,98.355,98.365,98.345,98.345,268500003.0
2007-12-06 07:04:00,98.345,98.365,98.34,98.345,663000002.0
2007-12-06 07:05:00,98.345,98.355,98.34,98.355,566500001.0
2007-12-06 07:06:00,98.355,98.355,98.335,98.335,254800000.0
2007-12-06 07:07:00,98.335,98.335,98.295,98.295,1271599995.0
2007-12-06 07:08:00,98.295,98.325,98.295,98.325,697900002.0
2007-12-06 07:09:00,98.325,98.33,98.315,98.33,835600000.0
2007-12-06 07:10:00,98.33,98.335,98.31,98.335,130300001.0
2007-12-06 07:11:00,98.34,98.34,98.3,98.305,448600000.0
2007-12-06 07:12:00,98.305,98.325,98.295,98.325,336399999.0
2007-12-06 07:13:00,98.315,98.345,98.315,98.345,424400000.0
2007-12-06 07:14:00,98.345,98.345,98.315,98.315,669900003.0
2007-12-06 07:15:00,98.315,98.325,98.295,98.32,668899990.0
2007-12-06 07:16:00,98.32,98.335,98.315,98.335,261900000.0
2007-12-06 07:17:00,98.335,98.345,98.325,98.345,319299999.0
2007-12-06 07:18:00,98.34,98.355,98.33,98.345,252600000.0
2007-12-06 07:19:00,98.345,98.355,98.335,98.34,435299999.0
2007-12-06 07:20:00,98.34,98.345,98.325,98.34,839900002.0
2007-12-06 07:21:00,98.335,98.345,98.305,98.315,936799986.0
2007-12-06 07:22:00,98.315,98.335,98.315,98.325,395600000.0
2007-12-06 07:23:00,98.325,98.33,98.31,98.33,609300000.0
2007-12-06 07:24:00,98.33,98.355,98.32,98.345,507000000.0
2007-12-06 07:25:00,98.345,98.355,98.335,98.345,386300002.0
2007-12-06 07:26:00,98.345,98.355,98.335,98.335,449600000.0
2007-12-06 07:27:00,98.335,98.395,98.335,98.35,712899999.0
2007-12-06 07:28:00,98.35,98.355,98.335,98.345,612600005.0
2007-12-06 07:29:00,98.345,98.345,98.325,98.34,285400003.0
2007-12-06 07:30:00,98.34,98.35,98.335,98.345,425000000.0
2007-12-06 07:31:00,98.345,98.35,98.345,98.345,782000000.0
2007-12-06 07:32:00,98.345,98.35,98.335,98.35,617799999.0
2007-12-06 07:33:00,98.345,98.365,98.345,98.365,569800000.0
2007-12-06 07:34:00,98.365,98.375,98.36,98.365,706200000.0
2007-12-06 07:35:00,98.365,98.37,98.355,98.355,553999995.0
2007-12-06 07:36:00,98.355,98.37,98.355,98.365,354799998.0
2007-12-06 07:37:00,98.365,98.38,98.365,98.37,478800000.0
2007-12-06 07:38:00,98.37,98.38,98.365,98.38,165800000.0
2007-12-06 07:39:00,98.375,98.38,98.365,98.375,286600000.0
2007-12-06 07:40:00,98.375,98.375,98.335,98.355,441400003.0
2007-12-06 07:41:00,98.355,98.355,98.345,98.345,421300000.0
2007-12-06 07:42:00,98.345,98.365,98.345,98.36,330800000.0
2007-12-06 07:43:00,98.365,98.375,98.355,98.365,719400000.0
2007-12-06 07:44:00,98.365,98.385,98.355,98.365,521000005.0
2007-12-06 07:45:00,98.37,98.395,98.365,98.385,1360100001.0
2007-12-06 07:46:00,98.385,98.425,98.385,98.41,1117999995.0
2007-12-06 07:47:00,98.41,98.415,98.385,98.385,481600000.0
2007-12-06 07:48:00,98.385,98.405,98.375,98.39,952100002.0
2007-12-06 07:49:00,98.39,98.425,98.39,98.405,805200001.0
2007-12-06 07:50:00,98.41,98.41,98.385,98.395,466599997.0
2007-12-06 07:51:00,98.395,98.415,98.395,98.41,417900000.0
2007-12-06 07:52:00,98.415,98.415,98.385,98.39,477699999.0
2007-12-06 07:53:00,98.395,98.395,98.375,98.385,294100000.0
2007-12-06 07:54:00,98.395,98.395,98.375,98.395,104900000.0
2007-12-06 07:55:00,98.395,98.395,98.365,98.365,363800000.0
2007-12-06 07:56:00,98.365,98.38,98.365,98.38,547400000.0
2007-12-06 07:57:00,98.38,98.395,98.365,98.395,492200000.0
2007-12-06 07:58:00,98.395,98.395,98.375,98.375,378300000.0
2007-12-06 07:59:00,98.375,98.395,98.335,98.365,1042100000.0
2007-12-06 08:00:00,98.365,98.385,98.35,98.375,971200002.0
2007-12-06 08:01:00,98.375,98.405,98.375,98.395,1014799997.0
2007-12-06 08:02:00,98.405,98.405,98.385,98.395,614899999.0
2007-12-06 08:03:00,98.395,98.395,98.38,98.39,560800001.0
2007-12-06 08:04:00,98.39,98.395,98.375,98.385,1112299999.0
2007-12-06 08:05:00,98.375,98.385,98.375,98.385,351400000.0
2007-12-06 08:06:00,98.395,98.395,98.375,98.38,576000000.0
2007-12-06 08:07:00,98.385,98.455,98.375,98.445,1452700004.0
2007-12-06 08:08:00,98.445,98.475,98.435,98.46,792300000.0
2007-12-06 08:09:00,98.46,98.47,98.455,98.46,818400000.0
2007-12-06 08:10:00,98.46,98.475,98.445,98.47,1168299989.0
2007-12-06 08:11:00,98.47,98.47,98.455,98.455,747800002.0
2007-12-06 08:12:00,98.455,98.465,98.445,98.465,716600002.0
2007-12-06 08:13:00,98.465,98.465,98.445,98.455,973400000.0
2007-12-06 08:14:00,98.455,98.465,98.445,98.445,730400002.0
2007-12-06 08:15:00,98.455,98.455,98.425,98.445,1267400000.0
2007-12-06 08:16:00,98.445,98.45,98.435,98.445,376800000.0
2007-12-06 08:17:00,98.445,98.445,98.415,98.425,974000005.0
2007-12-06 08:18:00,98.425,98.435,98.415,98.435,211300000.0
2007-12-06 08:19:00,98.435,98.435,98.425,98.435,495200000.0
2007-12-06 08:20:00,98.435,98.445,98.425,98.435,790600000.0
2007-12-06 08:21:00,98.435,98.445,98.405,98.405,951700001.0
2007-12-06 08:22:00,98.41,98.43,98.405,98.42,850900001.0
2007-12-06 08:23:00,98.415,98.425,98.415,98.425,600400000.0
2007-12-06 08:24:00,98.42,98.425,98.405,98.415,524600004.0
2007-12-06 08:25:00,98.415,98.435,98.405,98.41,844300004.0
2007-12-06 08:26:00,98.41,98.425,98.385,98.395,545600002.0
2007-12-06 08:27:00,98.395,98.395,98.365,98.37,301800000.0
2007-12-06 08:28:00,98.37,98.375,98.355,98.365,380100002.0
2007-12-06 08:29:00,98.365,98.395,98.36,98.375,680000016.0
2007-12-06 08:30:00,98.375,98.39,98.35,98.37,617100003.0
2007-12-06 08:31:00,98.37,98.385,98.365,98.38,205200000.0
2007-12-06 08:32:00,98.38,98.38,98.35,98.375,54899999.0
2007-12-06 08:33:00,98.365,98.39,98.365,98.385,377300000.0
2007-12-06 08:34:00,98.385,98.4,98.375,98.385,188000000.0
2007-12-06 08:35:00,98.385,98.405,98.375,98.395,448500001.0
2007-12-06 08:36:00,98.395,98.395,98.285,98.295,432399998.0
2007-12-06 08:37:00,98.3,98.315,98.27,98.295,244900000.0
2007-12-06 08:38:00,98.295,98.325,98.29,98.295,222000000.0
2007-12-06 08:39:00,98.295,98.325,98.295,98.305,521200001.0
2007-12-06 08:40:00,98.305,98.345,98.305,98.33,744000000.0
2007-12-06 08:41:00,98.33,98.34,98.315,98.335,787700000.0
2007-12-06 08:42:00,98.335,98.36,98.33,98.335,249400000.0
2007-12-06 08:43:00,98.33,98.345,98.32,98.335,358399998.0
2007-12-06 08:44:00,98.335,98.35,98.325,98.325,235199999.0
2007-12-06 08:45:00,98.325,98.345,98.275,98.275,427900005.0
2007-12-06 08:46:00,98.28,98.28,98.245,98.255,657299999.0
2007-12-06 08:47:00,98.255,98.26,98.215,98.225,466700000.0
2007-12-06 08:48:00,98.225,98.23,98.185,98.19,1010600016.0
2007-12-06 08:49:00,98.19,98.19,98.155,98.155,595400000.0
2007-12-06 08:50:00,98.155,98.165,98.12,98.155,436200000.0
2007-12-06 08:51:00,98.155,98.21,98.14,98.21,697899998.0
2007-12-06 08:52:00,98.205,98.205,98.155,98.18,840299995.0
2007-12-06 08:53:00,98.18,98.215,98.155,98.19,953200003.0
2007-12-06 08:54:00,98.18,98.2,98.145,98.15,558399997.0
2007-12-06 08:55:00,98.15,98.16,98.12,98.14,437400000.0
2007-12-06 08:56:00,98.14,98.165,98.125,98.13,638800001.0
2007-12-06 08:57:00,98.13,98.13,98.115,98.125,221600000.0
2007-12-06 08:58:00,98.125,98.15,98.115,98.13,579000004.0
2007-12-06 08:59:00,98.125,98.16,98.125,98.125,312600001.0
2007-12-06 09:00:00,98.125,98.155,98.105,98.115,750299998.0
2007-12-06 09:01:00,98.115,98.125,98.075,98.09,483100002.0
2007-12-06 09:02:00,98.09,98.165,98.085,98.155,560300001.0
2007-12-06 09:03:00,98.155,98.175,98.12,98.175,1014399999.0
2007-12-06 09:04:00,98.175,98.195,98.165,98.185,586599995.0
2007-12-06 09:05:00,98.195,98.235,98.185,98.22,247000000.0
2007-12-06 09:06:00,98.22,98.22,98.16,98.16,189800000.0
2007-12-06 09:07:00,98.155,98.155,98.1,98.105,603799999.0
2007-12-06 09:08:00,98.105,98.125,98.105,98.125,64600000.0
2007-12-06 09:09:00,98.115,98.13,98.105,98.125,358700000.0
2007-12-06 09:10:00,98.125,98.165,98.125,98.16,137600000.0
2007-12-06 09:11:00,98.16,98.185,98.155,98.175,436399999.0
2007-12-06 09:12:00,98.18,98.185,98.14,98.14,655800002.0
2007-12-06 09:13:00,98.135,98.145,98.105,98.105,527000001.0
2007-12-06 09:14:00,98.105,98.12,98.105,98.11,542799996.0
2007-12-06 09:15:00,98.11,98.13,98.095,98.12,589600000.0
2007-12-06 09:16:00,98.12,98.135,98.11,98.125,199400000.0
2007-12-06 09:17:00,98.12,98.14,98.11,98.12,343000000.0
2007-12-06 09:18:00,98.115,98.145,98.105,98.13,852600002.0
2007-12-06 09:19:00,98.13,98.14,98.11,98.115,156400000.0
2007-12-06 09:20:00,98.115,98.155,98.11,98.135,424500000.0
2007-12-06 09:21:00,98.145,98.175,98.135,98.145,649400005.0
2007-12-06 09:22:00,98.145,98.175,98.145,98.165,612000001.0
2007-12-06 09:23:00,98.175,98.18,98.105,98.11,940400003.0
2007-12-06 09:24:00,98.11,98.135,98.095,98.1,1365700012.0
2007-12-06 09:25:00,98.1,98.115,98.055,98.095,1082099999.0
2007-12-06 09:26:00,98.095,98.115,98.075,98.08,936000000.0
2007-12-06 09:27:00,98.08,98.095,98.065,98.075,695200001.0
2007-12-06 09:28:00,98.075,98.085,98.07,98.075,210000000.0
2007-12-06 09:29:00,98.075,98.08,98.055,98.055,989100008.0
2007-12-06 09:30:00,98.06,98.085,98.055,98.08,833100002.0
2007-12-06 09:31:00,98.08,98.105,98.06,98.08,1117500003.0
2007-12-06 09:32:00,98.075,98.095,98.055,98.095,520400000.0
2007-12-06 09:33:00,98.095,98.125,98.085,98.12,701200004.0
2007-12-06 09:34:00,98.115,98.145,98.115,98.135,527900001.0
2007-12-06 09:35:00,98.135,98.155,98.125,98.135,1058400001.0
2007-12-06 09:36:00,98.135,98.155,98.125,98.125,505400000.0
2007-12-06 09:37:00,98.125,98.125,98.07,98.105,466600000.0
2007-12-06 09:38:00,98.105,98.14,98.1,98.135,734200000.0
2007-12-06 09:39:00,98.135,98.155,98.125,98.145,774699994.0
2007-12-06 09:40:00,98.145,98.155,98.14,98.145,601599998.0
2007-12-06 09:41:00,98.125,98.145,98.115,98.12,875200003.0
2007-12-06 09:42:00,98.125,98.155,98.11,98.135,975400003.0
2007-12-06 09:43:00,98.14,98.165,98.125,98.135,709100000.0
2007-12-06 09:44:00,98.135,98.14,98.105,98.105,383700000.0
2007-12-06 09:45:00,98.085,98.115,98.075,98.095,1192300006.0
2007-12-06 09:46:00,98.095,98.095,98.065,98.065,522400001.0
2007-12-06 09:47:00,98.065,98.125,98.045,98.11,657300000.0
2007-12-06 09:48:00,98.11,98.145,98.105,98.125,1469000006.0
2007-12-06 09:49:00,98.125,98.145,98.09,98.105,1345700001.0
2007-12-06 09:50:00,98.105,98.13,98.095,98.125,963300000.0
2007-12-06 09:51:00,98.13,98.145,98.095,98.115,678099992.0
2007-12-06 09:52:00,98.115,98.115,98.075,98.08,299100000.0
2007-12-06 09:53:00,98.08,98.105,98.075,98.085,1253999997.0
2007-12-06 09:54:00,98.085,98.125,98.085,98.115,1917500003.0
2007-12-06 09:55:00,98.125,98.135,98.105,98.105,1380099996.0
2007-12-06 09:56:00,98.105,98.135,98.065,98.1,1462699998.0
2007-12-06 09:57:00,98.095,98.105,98.075,98.085,1020100003.0
2007-12-06 09:58:00,98.085,98.115,98.075,98.1,901700001.0
2007-12-06 09:59:00,98.105,98.125,98.075,98.09,757799999.0
2007-12-06 10:00:00,98.09,98.1,98.065,98.07,698800000.0
2007-12-06 10:01:00,98.07,98.085,98.015,98.07,1158900003.0
2007-12-06 10:02:00,98.065,98.07,97.98,97.985,1141599992.0
2007-12-06 10:03:00,97.98,97.985,97.935,97.98,1796800014.0
2007-12-06 10:04:00,97.975,97.98,97.935,97.965,510600000.0
2007-12-06 10:05:00,97.975,97.985,97.955,97.98,492000000.0
2007-12-06 10:06:00,97.98,97.98,97.935,97.955,1049899999.0
2007-12-06 10:07:00,97.955,97.97,97.915,97.915,907600001.0
2007-12-06 10:08:00,97.915,97.915,97.875,97.885,816700003.0
2007-12-06 10:09:00,97.885,97.9,97.85,97.87,973100002.0
2007-12-06 10:10:00,97.875,97.925,97.87,97.905,693200000.0
2007-12-06 10:11:00,97.905,97.94,97.905,97.925,677000000.0
2007-12-06 10:12:00,97.925,97.99,97.925,97.99,499799999.0
2007-12-06 10:13:00,97.985,98.005,97.975,97.975,978700001.0
2007-12-06 10:14:00,97.985,97.99,97.965,97.975,572599997.0
2007-12-06 10:15:00,97.975,98.005,97.975,98.0,561000003.0
2007-12-06 10:16:00,98.0,98.025,97.985,98.005,814200004.0
2007-12-06 10:17:00,97.995,98.005,97.98,97.98,1229200015.0
2007-12-06 10:18:00,97.985,98.01,97.985,98.01,417200000.0
2007-12-06 10:19:00,98.01,98.02,97.985,97.99,402000000.0
2007-12-06 10:20:00,97.99,98.005,97.975,97.985,304200000.0
2007-12-06 10:21:00,97.975,97.99,97.965,97.975,258999999.0
2007-12-06 10:22:00,97.975,98.0,97.965,97.995,649400000.0
2007-12-06 10:23:00,98.0,98.0,97.985,97.99,325200002.0
2007-12-06 10:24:00,97.995,98.015,97.995,98.005,886800002.0
2007-12-06 10:25:00,98.005,98.015,97.985,98.005,709899995.0
2007-12-06 10:26:00,98.005,98.005,97.98,97.985,562900004.0
2007-12-06 10:27:00,97.99,97.995,97.975,97.99,740500005.0
2007-12-06 10:28:00,97.99,98.005,97.96,97.975,210800000.0
2007-12-06 10:29:00,97.975,97.985,97.925,97.935,428200000.0
2007-12-06 10:30:00,97.925,97.955,97.915,97.93,1337399996.0
2007-12-06 10:31:00,97.925,97.985,97.925,97.985,678400006.0
2007-12-06 10:32:00,97.975,98.015,97.965,98.0,982600001.0
2007-12-06 10:33:00,98.005,98.015,97.975,98.005,642799997.0
2007-12-06 10:34:00,98.005,98.015,98.0,98.015,564300002.0
2007-12-06 10:35:00,98.015,98.015,97.995,98.005,552900003.0
2007-12-06 10:36:00,98.005,98.005,97.965,97.975,443000001.0
2007-12-06 10:37:00,97.975,98.0,97.975,97.985,938399998.0
2007-12-06 10:38:00,97.995,97.995,97.965,97.97,900799998.0
2007-12-06 10:39:00,97.975,97.985,97.97,97.985,630200002.0
2007-12-06 10:40:00,97.985,97.995,97.935,97.955,925800003.0
2007-12-06 10:41:00,97.955,98.05,97.955,98.025,928800000.0
2007-12-06 10:42:00,98.025,98.045,97.94,97.96,938200001.0
2007-12-06 10:43:00,97.955,97.975,97.945,97.955,1377300014.0
2007-12-06 10:44:00,97.955,97.965,97.935,97.965,1408299991.0
2007-12-06 10:45:00,97.955,97.985,97.955,97.985,826600008.0
2007-12-06 10:46:00,97.985,97.995,97.945,97.965,304336800.0
2007-12-06 10:47:00,97.965,97.995,97.945,97.98,1214108007.0
2007-12-06 10:48:00,97.98,98.0,97.96,97.965,716600007.0
2007-12-06 10:49:00,97.965,97.965,97.945,97.96,379900001.0
2007-12-06 10:50:00,97.96,97.96,97.945,97.945,876300006.0
2007-12-06 10:51:00,97.945,97.96,97.94,97.95,355400000.0
2007-12-06 10:52:00,97.955,97.995,97.955,97.975,307600000.0
2007-12-06 10:53:00,97.975,97.995,97.965,97.965,796099998.0
2007-12-06 10:54:00,97.965,98.0,97.965,97.985,949599988.0
2007-12-06 10:55:00,97.975,98.015,97.975,98.005,501100002.0
2007-12-06 10:56:00,98.01,98.015,97.99,98.0,860700000.0
2007-12-06 10:57:00,98.0,98.045,97.99,97.995,1395799995.0
2007-12-06 10:58:00,97.995,98.01,97.985,98.01,685199995.0
2007-12-06 10:59:00,98.005,98.04,98.005,98.035,463799999.0
2007-12-06 11:00:00,98.035,98.035,97.995,98.01,1249899989.0
2007-12-06 11:01:00,98.005,98.025,97.995,98.025,499800001.0
2007-12-06 11:02:00,98.025,98.025,97.985,98.005,481599998.0
2007-12-06 11:03:00,98.005,98.01,97.995,98.01,371600001.0
2007-12-06 11:04:00,98.005,98.005,97.99,98.005,223200000.0
2007-12-06 11:05:00,98.005,98.005,97.985,97.99,236700002.0
2007-12-06 11:06:00,97.995,98.005,97.985,97.99,66400000.0
2007-12-06 11:07:00,98.005,98.005,97.965,97.975,512099999.0
2007-12-06 11:08:00,97.975,97.975,97.945,97.955,776300005.0
2007-12-06 11:09:00,97.955,97.97,97.945,97.965,586500003.0
2007-12-06 11:10:00,97.96,97.975,97.955,97.965,308800002.0
2007-12-06 11:11:00,97.97,97.975,97.955,97.955,1056500013.0
2007-12-06 11:12:00,97.955,97.965,97.945,97.955,408400003.0
2007-12-06 11:13:00,97.955,97.97,97.945,97.965,1399100002.0
2007-12-06 11:14:00,97.965,97.975,97.945,97.955,1699200008.0
2007-12-06 11:15:00,97.955,97.98,97.945,97.98,990700002.0
2007-12-06 11:16:00,97.985,98.005,97.955,97.975,587900001.0
2007-12-06 11:17:00,97.965,98.005,97.965,97.995,1103300003.0
2007-12-06 11:18:00,97.995,98.015,97.98,97.995,987599997.0
2007-12-06 11:19:00,97.995,98.01,97.975,97.985,769900005.0
2007-12-06 11:20:00,97.975,97.995,97.975,97.98,756300000.0
2007-12-06 11:21:00,97.98,97.985,97.97,97.97,546000001.0
2007-12-06 11:22:00,97.97,97.975,97.945,97.96,366300000.0
2007-12-06 11:23:00,97.955,97.97,97.95,97.965,1203599999.0
2007-12-06 11:24:00,97.96,97.97,97.95,97.97,1053299997.0
2007-12-06 11:25:00,97.97,98.01,97.965,98.0,968600005.0
2007-12-06 11:26:00,98.005,98.015,97.985,97.985,1223299999.0
2007-12-06 11:27:00,97.985,97.99,97.975,97.985,172400000.0
2007-12-06 11:28:00,97.985,97.995,97.975,97.985,478200000.0
2007-12-06 11:29:00,97.985,97.99,97.975,97.985,233600000.0
2007-12-06 11:30:00,97.985,97.985,97.96,97.97,411400000.0
2007-12-06 11:31:00,97.97,97.97,97.96,97.97,565000000.0
2007-12-06 11:32:00,97.97,97.98,97.955,97.96,772300000.0
2007-12-06 11:33:00,97.97,97.98,97.955,97.96,1947100001.0
2007-12-06 11:34:00,97.96,97.96,97.925,97.925,1139300000.0
2007-12-06 11:35:00,97.925,97.94,97.915,97.925,858099998.0
2007-12-06 11:36:00,97.93,97.94,97.925,97.925,401600000.0
2007-12-06 11:37:00,97.93,97.94,97.925,97.93,539200000.0
2007-12-06 11:38:00,97.93,97.93,97.91,97.92,996800000.0
2007-12-06 11:39:00,97.92,97.92,97.895,97.905,626200000.0
2007-12-06 11:40:00,97.905,97.925,97.895,97.895,522800006.0
2007-12-06 11:41:00,97.895,97.91,97.855,97.895,1214000005.0
2007-12-06 11:42:00,97.885,97.895,97.865,97.865,755800005.0
2007-12-06 11:43:00,97.865,97.865,97.825,97.84,1531700013.0
2007-12-06 11:44:00,97.84,97.85,97.825,97.84,1100700002.0
2007-12-06 11:45:00,97.84,97.86,97.825,97.85,538800000.0
2007-12-06 11:46:00,97.855,97.875,97.85,97.875,1300299999.0
2007-12-06 11:47:00,97.875,97.88,97.845,97.855,760200000.0
2007-12-06 11:48:00,97.85,97.88,97.845,97.855,483799998.0
2007-12-06 11:49:00,97.865,97.875,97.845,97.855,1295599999.0
2007-12-06 11:50:00,97.855,97.895,97.855,97.87,988499990.0
2007-12-06 11:51:00,97.875,97.895,97.875,97.875,519699996.0
2007-12-06 11:52:00,97.875,97.91,97.875,97.895,1423899999.0
2007-12-06 11:53:00,97.895,97.915,97.875,97.885,1719000002.0
2007-12-06 11:54:00,97.885,97.885,97.86,97.875,590600000.0
2007-12-06 11:55:00,97.875,97.89,97.875,97.875,496900003.0
2007-12-06 11:56:00,97.87,97.895,97.865,97.89,602400005.0
2007-12-06 11:57:00,97.89,97.915,97.885,97.915,1267500008.0
2007-12-06 11:58:00,97.915,97.925,97.905,97.925,460200000.0
2007-12-06 11:59:00,97.925,97.935,97.915,97.92,219000000.0
2007-12-06 12:00:00,97.92,97.92,97.905,97.91,251999999.0
2007-12-06 12:01:00,97.91,97.925,97.905,97.915,664999991.0
2007-12-06 12:02:00,97.915,97.925,97.905,97.91,579200000.0
2007-12-06 12:03:00,97.905,97.925,97.905,97.915,872099999.0
2007-12-06 12:04:00,97.925,97.935,97.895,97.895,1318799998.0
2007-12-06 12:05:00,97.895,97.91,97.89,97.895,744700004.0
2007-12-06 12:06:00,97.895,97.925,97.885,97.915,778199997.0
2007-12-06 12:07:00,97.915,97.935,97.915,97.935,660799998.0
2007-12-06 12:08:00,97.925,98.0,97.925,97.98,768700002.0
2007-12-06 12:09:00,97.98,98.015,97.975,98.005,1342799982.0
2007-12-06 12:10:00,98.015,98.055,97.98,97.985,1216199999.0
2007-12-06 12:11:00,97.98,97.995,97.955,97.975,1341400002.0
2007-12-06 12:12:00,97.975,97.975,97.935,97.935,1093700004.0
2007-12-06 12:13:00,97.945,97.975,97.94,97.97,711700003.0
2007-12-06 12:14:00,97.97,98.015,97.965,98.015,585700000.0
2007-12-06 12:15:00,98.015,98.02,97.995,98.0,457200008.0
2007-12-06 12:16:00,98.0,98.015,97.98,98.015,1044299998.0
2007-12-06 12:17:00,98.015,98.03,98.01,98.015,392400000.0
2007-12-06 12:18:00,98.025,98.05,97.995,97.995,731300004.0
2007-12-06 12:19:00,98.005,98.01,97.975,97.975,766000000.0
2007-12-06 12:20:00,97.975,98.0,97.975,97.995,345599998.0
2007-12-06 12:21:00,97.995,98.01,97.975,97.985,505400000.0
2007-12-06 12:22:00,97.985,98.01,97.975,98.01,597799995.0
2007-12-06 12:23:00,98.01,98.025,97.985,97.995,707499993.0
2007-12-06 12:24:00,97.995,98.005,97.975,97.985,567400002.0
2007-12-06 12:25:00,97.985,98.0,97.965,97.985,1301799995.0
2007-12-06 12:26:00,97.98,97.985,97.975,97.985,572700001.0
2007-12-06 12:27:00,97.985,97.99,97.955,97.97,849700001.0
2007-12-06 12:28:00,97.97,97.98,97.96,97.965,404800004.0
2007-12-06 12:29:00,97.965,97.97,97.945,97.945,851400005.0
2007-12-06 12:30:00,97.945,97.955,97.935,97.945,822899999.0
2007-12-06 12:31:00,97.945,97.945,97.935,97.935,389200000.0
2007-12-06 12:32:00,97.935,97.94,97.915,97.925,877100003.0
2007-12-06 12:33:00,97.915,97.925,97.895,97.92,361199996.0
2007-12-06 12:34:00,97.92,97.925,97.885,97.895,101000000.0
2007-12-06 12:35:00,97.895,97.905,97.88,97.895,295600000.0
2007-12-06 12:36:00,97.895,97.91,97.88,97.905,510800000.0
2007-12-06 12:37:00,97.905,97.91,97.885,97.9,854600014.0
2007-12-06 12:38:00,97.9,97.905,97.885,97.895,622200001.0
2007-12-06 12:39:00,97.885,97.915,97.885,97.905,773499998.0
2007-12-06 12:40:00,97.905,97.93,97.895,97.915,372000004.0
2007-12-06 12:41:00,97.91,97.915,97.905,97.91,215600004.0
2007-12-06 12:42:00,97.91,97.93,97.905,97.925,699800009.0
2007-12-06 12:43:00,97.925,97.935,97.915,97.935,184300004.0
2007-12-06 12:44:00,97.935,97.935,97.915,97.915,285400000.0
2007-12-06 12:45:00,97.915,97.925,97.9,97.92,441200001.0
2007-12-06 12:46:00,97.915,97.95,97.905,97.95,661099998.0
2007-12-06 12:47:00,97.95,97.965,97.935,97.965,620800000.0
2007-12-06 12:48:00,97.965,97.965,97.945,97.955,462899999.0
2007-12-06 12:49:00,97.945,97.955,97.935,97.955,550200002.0
2007-12-06 12:50:00,97.96,97.96,97.935,97.945,664699993.0
2007-12-06 12:51:00,97.955,97.96,97.935,97.935,827100004.0
2007-12-06 12:52:00,97.935,97.955,97.925,97.935,473000003.0
2007-12-06 12:53:00,97.935,97.95,97.925,97.925,325800000.0
2007-12-06 12:54:00,97.925,97.945,97.925,97.935,159000000.0
2007-12-06 12:55:00,97.935,97.94,97.915,97.935,427499997.0
2007-12-06 12:56:00,97.915,97.95,97.895,97.91,936300002.0
2007-12-06 12:57:00,97.91,97.93,97.895,97.925,1240799996.0
2007-12-06 12:58:00,97.925,97.955,97.925,97.955,390400003.0
2007-12-06 12:59:00,97.955,97.955,97.905,97.915,671500008.0
2007-12-06 13:00:00,97.915,97.97,97.905,97.905,867400003.0
2007-12-06 13:01:00,97.905,97.94,97.905,97.935,1221700004.0
2007-12-06 13:02:00,97.94,97.965,97.925,97.925,711500001.0
2007-12-06 13:03:00,97.925,97.935,97.92,97.92,138200000.0
2007-12-06 13:04:00,97.92,97.94,97.915,97.935,365799999.0
2007-12-06 13:05:00,97.935,97.94,97.925,97.935,389900000.0
2007-12-06 13:06:00,97.935,97.965,97.935,97.96,245600000.0
2007-12-06 13:07:00,97.955,97.955,97.945,97.955,288300003.0
2007-12-06 13:08:00,97.95,97.965,97.945,97.955,444400004.0
2007-12-06 13:09:00,97.955,97.955,97.925,97.935,399400002.0
2007-12-06 13:10:00,97.935,97.935,97.915,97.915,211800000.0
2007-12-06 13:11:00,97.915,97.925,97.905,97.915,368900004.0
2007-12-06 13:12:00,97.905,97.95,97.905,97.93,580500000.0
2007-12-06 13:13:00,97.93,97.95,97.905,97.935,615200000.0
2007-12-06 13:14:00,97.935,97.945,97.915,97.93,667100000.0
2007-12-06 13:15:00,97.93,97.935,97.915,97.925,416200003.0
2007-12-06 13:16:00,97.925,97.935,97.905,97.925,1070200004.0
2007-12-06 13:17:00,97.925,97.95,97.885,97.9,909800008.0
2007-12-06 13:18:00,97.9,97.9,97.885,97.885,186900000.0
2007-12-06 13:19:00,97.89,97.895,97.875,97.88,544400001.0
2007-12-06 13:20:00,97.88,97.895,97.875,97.885,402200000.0
2007-12-06 13:21:00,97.885,97.89,97.87,97.885,262000000.0
2007-12-06 13:22:00,97.885,97.92,97.885,97.91,760200007.0
2007-12-06 13:23:00,97.905,97.945,97.905,97.925,1061000012.0
2007-12-06 13:24:00,97.925,97.945,97.925,97.94,168200000.0
2007-12-06 13:25:00,97.945,97.945,97.915,97.925,561500005.0
2007-12-06 13:26:00,97.925,97.94,97.915,97.925,612000000.0
2007-12-06 13:27:00,97.925,97.94,97.925,97.935,430700000.0
2007-12-06 13:28:00,97.935,97.95,97.925,97.945,381500004.0
2007-12-06 13:29:00,97.945,97.945,97.925,97.935,378899994.0
2007-12-06 13:30:00,97.935,97.945,97.915,97.93,1100399995.0
2007-12-06 13:31:00,97.935,97.95,97.925,97.925,344600000.0
2007-12-06 13:32:00,97.915,97.92,97.885,97.905,1202700022.0
2007-12-06 13:33:00,97.905,97.91,97.885,97.895,804400003.0
2007-12-06 13:34:00,97.895,97.9,97.865,97.865,940400003.0
2007-12-06 13:35:00,97.87,97.895,97.855,97.86,971600001.0
2007-12-06 13:36:00,97.855,97.875,97.825,97.835,642115001.0
2007-12-06 13:37:00,97.835,97.845,97.815,97.825,601740800.0
2007-12-06 13:38:00,97.825,97.875,97.82,97.865,916900001.0
2007-12-06 13:39:00,97.855,97.885,97.85,97.885,542200000.0
2007-12-06 13:40:00,97.885,97.885,97.835,97.835,561500001.0
2007-12-06 13:41:00,97.835,97.865,97.825,97.85,1483800000.0
2007-12-06 13:42:00,97.845,97.88,97.835,97.865,1154899999.0
2007-12-06 13:43:00,97.88,97.88,97.86,97.88,675500002.0
2007-12-06 13:44:00,97.86,97.865,97.82,97.83,675500002.0
2007-12-06 13:45:00,97.835,97.885,97.825,97.875,1120500004.0
2007-12-06 13:46:00,97.875,97.89,97.865,97.88,720600002.0
2007-12-06 13:47:00,97.875,97.875,97.85,97.865,314400002.0
2007-12-06 13:48:00,97.865,97.905,97.855,97.885,1025000005.0
2007-12-06 13:49:00,97.895,97.905,97.875,97.895,1181199990.0
2007-12-06 13:50:00,97.895,97.955,97.895,97.935,777000000.0
2007-12-06 13:51:00,97.935,97.94,97.875,97.895,499800000.0
2007-12-06 13:52:00,97.895,97.93,97.895,97.915,1370799996.0
2007-12-06 13:53:00,97.915,97.925,97.9,97.915,803499993.0
2007-12-06 13:54:00,97.915,97.94,97.895,97.93,891999997.0
2007-12-06 13:55:00,97.93,97.935,97.9,97.9,1079200002.0
2007-12-06 13:56:00,97.9,97.905,97.865,97.875,2087200019.0
2007-12-06 13:57:00,97.875,97.885,97.865,97.88,786499998.0
2007-12-06 13:58:00,97.875,97.905,97.865,97.865,1554900012.0
2007-12-06 13:59:00,97.865,97.955,97.865,97.925,909199991.0
2007-12-06 14:00:00,97.915,98.0,97.915,97.95,756199992.0
2007-12-06 14:01:00,97.95,97.95,97.88,97.92,744000001.0
2007-12-06 14:02:00,97.92,97.925,97.815,97.825,1319799998.0
2007-12-06 14:03:00,97.825,97.845,97.785,97.825,1945300000.0
2007-12-06 14:04:00,97.825,97.855,97.815,97.845,1367399992.0
2007-12-06 14:05:00,97.845,97.865,97.835,97.855,1379099993.0
2007-12-06 14:06:00,97.855,97.905,97.855,97.89,1332999997.0
2007-12-06 14:07:00,97.885,97.895,97.845,97.885,1357699996.0
2007-12-06 14:08:00,97.885,97.885,97.845,97.865,1854300014.0
2007-12-06 14:09:00,97.865,97.865,97.815,97.85,1524799999.0
2007-12-06 14:10:00,97.845,97.92,97.835,97.915,1574700014.0
2007-12-06 14:11:00,97.915,97.935,97.895,97.915,935400001.0
2007-12-06 14:12:00,97.915,97.925,97.905,97.92,561400000.0
2007-12-06 14:13:00,97.915,97.965,97.905,97.955,1035200000.0
2007-12-06 14:14:00,97.96,97.98,97.845,97.85,1077499998.0
2007-12-06 14:15:00,97.85,97.89,97.84,97.885,887800000.0
2007-12-06 14:16:00,97.885,97.97,97.885,97.97,1087300004.0
2007-12-06 14:17:00,97.97,97.97,97.89,97.92,748400002.0
2007-12-06 14:18:00,97.92,97.925,97.865,97.87,443600000.0
2007-12-06 14:19:00,97.87,97.895,97.865,97.89,1130400004.0
2007-12-06 14:20:00,97.89,97.905,97.88,97.885,881699999.0
2007-12-06 14:21:00,97.885,97.89,97.865,97.88,335000000.0
2007-12-06 14:22:00,97.875,97.885,97.82,97.84,605600000.0
2007-12-06 14:23:00,97.84,97.855,97.78,97.79,514000000.0
2007-12-06 14:24:00,97.795,97.83,97.77,97.79,603100001.0
2007-12-06 14:25:00,97.79,97.825,97.775,97.82,637500002.0
2007-12-06 14:26:00,97.82,97.855,97.805,97.855,592700001.0
2007-12-06 14:27:00,97.855,97.88,97.845,97.855,674000001.0
2007-12-06 14:28:00,97.855,97.885,97.845,97.885,633300005.0
2007-12-06 14:29:00,97.885,97.885,97.875,97.875,398400000.0
2007-12-06 14:30:00,97.875,97.895,97.875,97.89,70200000.0
2007-12-06 14:31:00,97.89,97.9,97.875,97.895,172200000.0
2007-12-06 14:32:00,97.895,97.92,97.895,97.91,148600000.0
2007-12-06 14:33:00,97.91,97.92,97.895,97.92,158800000.0
2007-12-06 14:34:00,97.92,97.935,97.91,97.915,274000000.0
2007-12-06 14:35:00,97.915,97.92,97.895,97.905,301400000.0
2007-12-06 14:36:00,97.895,97.925,97.885,97.915,734700001.0
2007-12-06 14:37:00,97.92,97.945,97.91,97.925,1195800003.0
2007-12-06 14:38:00,97.915,97.925,97.895,97.915,739900002.0
2007-12-06 14:39:00,97.915,97.935,97.9,97.91,525500000.0
2007-12-06 14:40:00,97.91,97.935,97.88,97.93,696000006.0
2007-12-06 14:41:00,97.93,97.935,97.905,97.91,308200000.0
2007-12-06 14:42:00,97.91,97.925,97.885,97.895,337000000.0
2007-12-06 14:43:00,97.895,97.905,97.86,97.875,550900001.0
2007-12-06 14:44:00,97.875,97.905,97.875,97.895,752899999.0
2007-12-06 14:45:00,97.895,97.905,97.865,97.89,1082400000.0
2007-12-06 14:46:00,97.89,97.9,97.855,97.865,1173600011.0
2007-12-06 14:47:00,97.865,97.865,97.835,97.845,660800001.0
2007-12-06 14:48:00,97.845,97.87,97.835,97.855,439200000.0
2007-12-06 14:49:00,97.855,97.88,97.84,97.865,936099998.0
2007-12-06 14:50:00,97.865,97.87,97.845,97.845,745300007.0
2007-12-06 14:51:00,97.85,97.87,97.775,97.835,1197600003.0
2007-12-06 14:52:00,97.845,97.885,97.835,97.885,442800000.0
2007-12-06 14:53:00,97.885,97.885,97.86,97.87,568300000.0
2007-12-06 14:54:00,97.87,97.9,97.865,97.885,287600000.0
2007-12-06 14:55:00,97.885,97.905,97.855,97.88,786399999.0
2007-12-06 14:56:00,97.875,97.895,97.815,97.895,1500199998.0
2007-12-06 14:57:00,97.885,97.905,97.875,97.895,859199994.0
2007-12-06 14:58:00,97.895,97.895,97.87,97.885,548400001.0
2007-12-06 14:59:00,97.875,97.91,97.875,97.9,890900002.0
2007-12-06 15:00:00,97.9,97.92,97.885,97.895,527100000.0
2007-12-06 15:01:00,97.9,97.925,97.885,97.925,201900002.0
2007-12-06 15:02:00,97.93,97.955,97.93,97.95,146600000.0
2007-12-06 15:03:00,97.945,97.95,97.935,97.95,251700001.0
2007-12-06 15:04:00,97.95,97.96,97.93,97.94,464000001.0
2007-12-06 15:05:00,97.94,97.96,97.925,97.925,204599999.0
2007-12-06 15:06:00,97.925,97.94,97.895,97.905,1405499978.0
2007-12-06 15:07:00,97.905,97.905,97.885,97.895,426200000.0
2007-12-06 15:08:00,97.895,97.9,97.89,97.895,163600000.0
2007-12-06 15:09:00,97.895,97.895,97.835,97.865,1049800001.0
2007-12-06 15:10:00,97.865,97.865,97.825,97.845,1141299996.0
2007-12-06 15:11:00,97.85,97.85,97.82,97.825,530800000.0
2007-12-06 15:12:00,97.82,97.83,97.805,97.825,823800001.0
2007-12-06 15:13:00,97.825,97.87,97.815,97.82,402800000.0
2007-12-06 15:14:00,97.82,97.88,97.82,97.875,515900000.0
2007-12-06 15:15:00,97.88,97.88,97.86,97.865,333800000.0
2007-12-06 15:16:00,97.865,97.915,97.86,97.895,1022300001.0
2007-12-06 15:17:00,97.89,97.905,97.89,97.895,730299998.0
2007-12-06 15:18:00,97.895,97.915,97.885,97.9,756999997.0
2007-12-06 15:19:00,97.895,97.91,97.885,97.885,1575800003.0
2007-12-06 15:20:00,97.895,97.925,97.885,97.915,1048299997.0
2007-12-06 15:21:00,97.915,97.95,97.915,97.945,1563800000.0
2007-12-06 15:22:00,97.945,97.945,97.895,97.895,979600000.0
2007-12-06 15:23:00,97.895,97.925,97.895,97.92,1338699991.0
2007-12-06 15:24:00,97.92,97.93,97.915,97.92,1211200001.0
2007-12-06 15:25:00,97.92,97.925,97.885,97.915,1401499999.0
2007-12-06 15:26:00,97.915,97.915,97.885,97.895,1312400002.0
2007-12-06 15:27:00,97.89,97.91,97.89,97.895,509799997.0
2007-12-06 15:28:00,97.895,97.915,97.885,97.915,1261000002.0
2007-12-06 15:29:00,97.91,97.92,97.885,97.895,1078699994.0
2007-12-06 15:30:00,97.895,97.895,97.87,97.885,301200000.0
2007-12-06 15:31:00,97.895,97.915,97.875,97.88,1399399992.0
2007-12-06 15:32:00,97.885,97.92,97.885,97.915,903900010.0
2007-12-06 15:33:00,97.915,97.935,97.91,97.93,1069099991.0
2007-12-06 15:34:00,97.93,97.95,97.915,97.935,967399989.0
2007-12-06 15:35:00,97.935,97.955,97.925,97.93,717600000.0
2007-12-06 15:36:00,97.93,97.93,97.895,97.91,617600000.0
2007-12-06 15:37:00,97.91,98.015,97.91,98.015,1242299986.0
2007-12-06 15:38:00,98.02,98.045,98.015,98.03,496699999.0
2007-12-06 15:39:00,98.03,98.045,98.015,98.02,1075599996.0
2007-12-06 15:40:00,98.02,98.03,97.99,97.99,1163799995.0
2007-12-06 15:41:00,97.995,98.01,97.955,97.955,1025699998.0
2007-12-06 15:42:00,97.955,98.005,97.955,97.995,804299999.0
2007-12-06 15:43:00,97.995,98.005,97.965,97.97,1410199996.0
2007-12-06 15:44:00,97.98,98.01,97.965,97.975,931400007.0
2007-12-06 15:45:00,97.975,97.985,97.965,97.98,964300000.0
2007-12-06 15:46:00,97.98,98.035,97.975,98.0,965800002.0
2007-12-06 15:47:00,98.005,98.06,97.99,98.045,678800000.0
2007-12-06 15:48:00,98.045,98.105,98.03,98.095,1397700003.0
2007-12-06 15:49:00,98.1,98.1,98.045,98.055,858500000.0
2007-12-06 15:50:00,98.055,98.095,98.055,98.085,1256800005.0
2007-12-06 15:51:00,98.09,98.09,98.04,98.065,467600000.0
2007-12-06 15:52:00,98.065,98.13,98.065,98.11,595400002.0
2007-12-06 15:53:00,98.115,98.115,98.085,98.105,638200003.0
2007-12-06 15:54:00,98.105,98.11,98.08,98.085,589800002.0
2007-12-06 15:55:00,98.085,98.09,98.065,98.085,777699997.0
2007-12-06 15:56:00,98.085,98.1,98.07,98.085,1452199992.0
2007-12-06 15:57:00,98.085,98.09,98.055,98.07,1091400000.0
2007-12-06 15:58:00,98.075,98.11,98.065,98.085,432800003.0
2007-12-06 15:59:00,98.085,98.105,98.055,98.07,432000001.0
2007-12-06 16:00:00,98.07,98.09,98.04,98.055,405200000.0
2007-12-06 16:01:00,98.055,98.09,98.05,98.085,783200001.0
2007-12-06 16:02:00,98.085,98.13,98.08,98.11,1561700009.0
2007-12-06 16:03:00,98.11,98.14,98.11,98.14,919500004.0
2007-12-06 16:04:00,98.14,98.14,98.11,98.12,783700001.0
2007-12-06 16:05:00,98.12,98.12,98.1,98.105,889600000.0
2007-12-06 16:06:00,98.11,98.12,98.09,98.11,1383699998.0
2007-12-06 16:07:00,98.1,98.11,98.08,98.095,1507299995.0
2007-12-06 16:08:00,98.11,98.15,98.1,98.125,1198400000.0
2007-12-06 16:09:00,98.125,98.125,98.095,98.1,631200000.0
2007-12-06 16:10:00,98.1,98.125,98.095,98.105,449600000.0
2007-12-06 16:11:00,98.105,98.115,98.095,98.095,603199999.0
2007-12-06 16:12:00,98.095,98.105,98.075,98.105,1091399994.0
2007-12-06 16:13:00,98.095,98.105,98.085,98.09,825199989.0
2007-12-06 16:14:00,98.095,98.1,98.08,98.1,689599996.0
2007-12-06 16:15:00,98.095,98.125,98.085,98.125,418400000.0
2007-12-06 16:16:00,98.125,98.16,98.095,98.105,685099998.0
2007-12-06 16:17:00,98.1,98.135,98.095,98.125,925700002.0
2007-12-06 16:18:00,98.115,98.21,98.115,98.205,1192499994.0
2007-12-06 16:19:00,98.195,98.22,98.185,98.195,612199999.0
2007-12-06 16:20:00,98.185,98.205,98.175,98.19,1476200004.0
2007-12-06 16:21:00,98.185,98.21,98.165,98.195,744700009.0
2007-12-06 16:22:00,98.195,98.195,98.16,98.165,564700000.0
2007-12-06 16:23:00,98.165,98.165,98.125,98.14,1211399996.0
2007-12-06 16:24:00,98.14,98.17,98.13,98.145,870299991.0
2007-12-06 16:25:00,98.145,98.18,98.145,98.165,481699992.0
2007-12-06 16:26:00,98.165,98.185,98.155,98.175,263200000.0
2007-12-06 16:27:00,98.17,98.19,98.145,98.185,736600000.0
2007-12-06 16:28:00,98.185,98.225,98.185,98.215,1066399998.0
2007-12-06 16:29:00,98.215,98.28,98.21,98.275,553600003.0
2007-12-06 16:30:00,98.285,98.3,98.265,98.285,624800002.0
2007-12-06 16:31:00,98.285,98.325,98.275,98.3,1018500001.0
2007-12-06 16:32:00,98.3,98.31,98.28,98.285,709400004.0
2007-12-06 16:33:00,98.29,98.31,98.265,98.295,772899997.0
2007-12-06 16:34:00,98.295,98.345,98.29,98.33,558200000.0
2007-12-06 16:35:00,98.33,98.35,98.315,98.315,636800002.0
2007-12-06 16:36:00,98.32,98.33,98.295,98.31,748199999.0
2007-12-06 16:37:00,98.305,98.335,98.295,98.335,1252600001.0
2007-12-06 16:38:00,98.335,98.335,98.31,98.32,425600000.0
2007-12-06 16:39:00,98.32,98.335,98.295,98.325,556700000.0
2007-12-06 16:40:00,98.325,98.35,98.315,98.345,1302799980.0
2007-12-06 16:41:00,98.35,98.355,98.335,98.335,1274799989.0
2007-12-06 16:42:00,98.335,98.345,98.32,98.335,462800003.0
2007-12-06 16:43:00,98.335,98.355,98.33,98.345,873000001.0
2007-12-06 16:44:00,98.345,98.355,98.32,98.325,1198700001.0
2007-12-06 16:45:00,98.325,98.375,98.325,98.37,919699993.0
2007-12-06 16:46:00,98.365,98.41,98.355,98.405,394000000.0
2007-12-06 16:47:00,98.405,98.435,98.405,98.425,683400000.0
2007-12-06 16:48:00,98.425,98.43,98.405,98.415,956799996.0
2007-12-06 16:49:00,98.415,98.435,98.405,98.425,754199998.0
2007-12-06 16:50:00,98.425,98.435,98.415,98.415,374800000.0
2007-12-06 16:51:00,98.415,98.435,98.4,98.41,1283599996.0
2007-12-06 16:52:00,98.41,98.415,98.385,98.4,241200000.0
2007-12-06 16:53:00,98.4,98.41,98.385,98.405,818700000.0
2007-12-06 16:54:00,98.405,98.425,98.395,98.415,507000000.0
2007-12-06 16:55:00,98.415,98.43,98.395,98.425,779600000.0
2007-12-06 16:56:00,98.425,98.45,98.405,98.44,857100000.0
2007-12-06 16:57:00,98.43,98.44,98.405,98.415,1154299995.0
2007-12-06 16:58:00,98.415,98.485,98.405,98.475,743699999.0
2007-12-06 16:59:00,98.475,98.475,98.395,98.405,1109899998.0
2007-12-06 17:00:00,98.42,98.5,98.395,98.5,584300001.0
2007-12-06 17:01:00,98.505,98.505,98.445,98.455,1472100003.0
2007-12-06 17:02:00,98.47,98.5,98.455,98.5,913599999.0
2007-12-06 17:03:00,98.495,98.525,98.465,98.475,1415200001.0
2007-12-06 17:04:00,98.48,98.485,98.45,98.455,1040400003.0
2007-12-06 17:05:00,98.455,98.49,98.435,98.485,612500000.0
2007-12-06 17:06:00,98.495,98.495,98.465,98.48,1061599997.0
2007-12-06 17:07:00,98.48,98.54,98.475,98.54,969100003.0
2007-12-06 17:08:00,98.535,98.6,98.525,98.58,1088500003.0
2007-12-06 17:09:00,98.58,98.595,98.555,98.575,1073900000.0
2007-12-06 17:10:00,98.585,98.585,98.545,98.585,672300000.0
2007-12-06 17:11:00,98.59,98.605,98.545,98.565,1156099999.0
2007-12-06 17:12:00,98.56,98.58,98.55,98.565,709600000.0
2007-12-06 17:13:00,98.565,98.595,98.56,98.565,980699996.0
2007-12-06 17:14:00,98.565,98.565,98.505,98.535,943500000.0
2007-12-06 17:15:00,98.535,98.55,98.52,98.535,398000000.0
2007-12-06 17:16:00,98.54,98.56,98.515,98.545,1297700002.0
2007-12-06 17:17:00,98.545,98.565,98.525,98.53,628600000.0
2007-12-06 17:18:00,98.53,98.54,98.525,98.535,593500000.0
2007-12-06 17:19:00,98.535,98.54,98.525,98.53,748900000.0
2007-12-06 17:20:00,98.53,98.53,98.505,98.515,1088600005.0
2007-12-06 17:21:00,98.51,98.535,98.5,98.525,777600003.0
2007-12-06 17:22:00,98.525,98.55,98.505,98.515,937599999.0
2007-12-06 17:23:00,98.515,98.515,98.465,98.485,586900000.0
2007-12-06 17:24:00,98.485,98.495,98.425,98.425,758600001.0
2007-12-06 17:25:00,98.425,98.455,98.42,98.455,1166200005.0
2007-12-06 17:26:00,98.455,98.475,98.45,98.455,911299997.0
2007-12-06 17:27:00,98.465,98.48,98.465,98.48,341600000.0
2007-12-06 17:28:00,98.48,98.485,98.435,98.44,735000004.0
2007-12-06 17:29:00,98.435,98.47,98.435,98.455,553900001.0
2007-12-06 17:30:00,98.455,98.455,98.435,98.44,321699999.0
2007-12-06 17:31:00,98.44,98.48,98.43,98.47,864300001.0
2007-12-06 17:32:00,98.465,98.47,98.455,98.47,355000000.0
2007-12-06 17:33:00,98.47,98.48,98.44,98.445,394000003.0
2007-12-06 17:34:00,98.445,98.48,98.435,98.47,831600014.0
2007-12-06 17:35:00,98.47,98.48,98.455,98.465,371800000.0
2007-12-06 17:36:00,98.465,98.475,98.455,98.465,603499999.0
2007-12-06 17:37:00,98.465,98.49,98.465,98.48,811600000.0
2007-12-06 17:38:00,98.48,98.525,98.475,98.51,466100000.0
2007-12-06 17:39:00,98.515,98.535,98.495,98.535,684800000.0
2007-12-06 17:40:00,98.535,98.57,98.535,98.56,728100000.0
2007-12-06 17:41:00,98.56,98.58,98.535,98.545,436200000.0
2007-12-06 17:42:00,98.545,98.58,98.54,98.55,420900000.0
2007-12-06 17:43:00,98.555,98.555,98.515,98.545,968099998.0
2007-12-06 17:44:00,98.545,98.58,98.535,98.565,733099998.0
2007-12-06 17:45:00,98.565,98.565,98.545,98.55,160600000.0
2007-12-06 17:46:00,98.55,98.6,98.55,98.595,508800000.0
2007-12-06 17:47:00,98.595,98.625,98.58,98.61,813400000.0
2007-12-06 17:48:00,98.61,98.63,98.6,98.625,486000000.0
2007-12-06 17:49:00,98.625,98.635,98.61,98.62,274400000.0
2007-12-06 17:50:00,98.62,98.63,98.595,98.615,333200000.0
2007-12-06 17:51:00,98.61,98.62,98.585,98.585,478700000.0
2007-12-06 17:52:00,98.585,98.625,98.585,98.605,768900000.0
2007-12-06 17:53:00,98.61,98.62,98.59,98.595,709800002.0
2007-12-06 17:54:00,98.595,98.61,98.58,98.585,717700000.0
2007-12-06 17:55:00,98.59,98.605,98.57,98.58,632900000.0
2007-12-06 17:56:00,98.58,98.615,98.575,98.605,851500001.0
2007-12-06 17:57:00,98.605,98.63,98.585,98.595,558899995.0
2007-12-06 17:58:00,98.6,98.635,98.585,98.635,798000000.0
2007-12-06 17:59:00,98.635,98.68,98.6,98.655,1120799999.0
2007-12-06 18:00:00,98.655,98.69,98.645,98.655,830000000.0
2007-12-06 18:01:00,98.655,98.665,98.635,98.655,1071000003.0
2007-12-06 18:02:00,98.655,98.655,98.615,98.615,626400000.0
2007-12-06 18:03:00,98.615,98.63,98.61,98.625,696000000.0
2007-12-06 18:04:00,98.625,98.625,98.605,98.615,543299998.0
2007-12-06 18:05:00,98.615,98.63,98.605,98.615,218099999.0
2007-12-06 18:06:00,98.615,98.625,98.61,98.615,187599999.0
2007-12-06 18:07:00,98.615,98.635,98.615,98.625,854800006.0
2007-12-06 18:08:00,98.625,98.65,98.615,98.635,459900001.0
2007-12-06 18:09:00,98.635,98.635,98.61,98.61,375199998.0
2007-12-06 18:10:00,98.61,98.615,98.59,98.605,248900000.0
2007-12-06 18:11:00,98.595,98.625,98.575,98.59,388200000.0
2007-12-06 18:12:00,98.59,98.6,98.57,98.585,602800000.0
2007-12-06 18:13:00,98.585,98.585,98.545,98.545,1086900002.0
2007-12-06 18:14:00,98.55,98.56,98.51,98.515,1281800007.0
2007-12-06 18:15:00,98.51,98.535,98.505,98.52,1064900006.0
2007-12-06 18:16:00,98.52,98.525,98.495,98.495,751200001.0
2007-12-06 18:17:00,98.495,98.5,98.48,98.495,213000000.0
2007-12-06 18:18:00,98.495,98.515,98.465,98.495,1016800000.0
2007-12-06 18:19:00,98.495,98.505,98.475,98.48,331100000.0
2007-12-06 18:20:00,98.48,98.5,98.415,98.415,1127000004.0
2007-12-06 18:21:00,98.415,98.455,98.405,98.455,1106800000.0
2007-12-06 18:22:00,98.455,98.475,98.445,98.47,935500000.0
2007-12-06 18:23:00,98.475,98.5,98.465,98.5,802400000.0
2007-12-06 18:24:00,98.5,98.51,98.465,98.48,811200001.0
2007-12-06 18:25:00,98.475,98.505,98.475,98.505,322900000.0
2007-12-06 18:26:00,98.505,98.51,98.465,98.48,617600000.0
2007-12-06 18:27:00,98.48,98.49,98.44,98.44,885700002.0
2007-12-06 18:28:00,98.445,98.475,98.43,98.445,877200002.0
2007-12-06 18:29:00,98.435,98.475,98.435,98.455,487600000.0
2007-12-06 18:30:00,98.45,98.455,98.425,98.435,829099996.0
2007-12-06 18:31:00,98.435,98.445,98.415,98.42,1064399991.0
2007-12-06 18:32:00,98.425,98.445,98.415,98.435,926700000.0
2007-12-06 18:33:00,98.435,98.455,98.43,98.455,509000000.0
2007-12-06 18:34:00,98.455,98.455,98.42,98.43,928800000.0
2007-12-06 18:35:00,98.435,98.445,98.395,98.41,1547100004.0
2007-12-06 18:36:00,98.41,98.435,98.385,98.42,623700002.0
2007-12-06 18:37:00,98.425,98.45,98.415,98.435,782600000.0
2007-12-06 18:38:00,98.435,98.435,98.395,98.4,268100004.0
2007-12-06 18:39:00,98.395,98.41,98.375,98.4,794700002.0
2007-12-06 18:40:00,98.405,98.415,98.365,98.395,841000002.0
2007-12-06 18:41:00,98.395,98.41,98.385,98.4,662700000.0
2007-12-06 18:42:00,98.395,98.395,98.38,98.395,557400000.0
2007-12-06 18:43:00,98.395,98.4,98.38,98.385,359500006.0
2007-12-06 18:44:00,98.385,98.395,98.38,98.385,739599999.0
2007-12-06 18:45:00,98.39,98.425,98.385,98.425,328800000.0
2007-12-06 18:46:00,98.425,98.435,98.415,98.435,525600000.0
2007-12-06 18:47:00,98.435,98.465,98.425,98.44,498200000.0
2007-12-06 18:48:00,98.44,98.47,98.435,98.46,962200000.0
2007-12-06 18:49:00,98.465,98.47,98.45,98.455,410000000.0
2007-12-06 18:50:00,98.455,98.475,98.455,98.455,456000000.0
2007-12-06 18:51:00,98.47,98.47,98.445,98.465,1073600003.0
2007-12-06 18:52:00,98.47,98.5,98.455,98.485,1077799999.0
2007-12-06 18:53:00,98.495,98.505,98.465,98.485,1335199999.0
2007-12-06 18:54:00,98.485,98.52,98.465,98.51,618899998.0
2007-12-06 18:55:00,98.51,98.53,98.49,98.505,657200000.0
2007-12-06 18:56:00,98.51,98.52,98.475,98.475,598500000.0
2007-12-06 18:57:00,98.475,98.475,98.445,98.455,611000000.0
2007-12-06 18:58:00,98.45,98.49,98.445,98.48,714000012.0
2007-12-06 18:59:00,98.48,98.485,98.46,98.465,363800000.0
2007-12-06 19:00:00,98.465,98.475,98.455,98.465,198600000.0
2007-12-06 19:01:00,98.475,98.48,98.45,98.46,701000000.0
2007-12-06 19:02:00,98.46,98.46,98.44,98.45,400100000.0
2007-12-06 19:03:00,98.45,98.455,98.43,98.435,410000003.0
2007-12-06 19:04:00,98.435,98.455,98.435,98.445,711000000.0
2007-12-06 19:05:00,98.445,98.46,98.43,98.445,374100000.0
2007-12-06 19:06:00,98.445,98.465,98.435,98.445,494199999.0
2007-12-06 19:07:00,98.44,98.47,98.44,98.47,181400000.0
2007-12-06 19:08:00,98.47,98.485,98.465,98.485,422000000.0
2007-12-06 19:09:00,98.475,98.495,98.475,98.485,112600000.0
2007-12-06 19:10:00,98.485,98.49,98.475,98.485,200700000.0
2007-12-06 19:11:00,98.485,98.51,98.475,98.505,383800000.0
2007-12-06 19:12:00,98.505,98.51,98.485,98.495,339099999.0
2007-12-06 19:13:00,98.495,98.51,98.485,98.51,523800001.0
2007-12-06 19:14:00,98.51,98.51,98.49,98.495,195800000.0
2007-12-06 19:15:00,98.5,98.545,98.485,98.545,175200000.0
2007-12-06 19:16:00,98.545,98.575,98.545,98.565,720100000.0
2007-12-06 19:17:00,98.565,98.57,98.545,98.565,345400000.0
2007-12-06 19:18:00,98.565,98.575,98.555,98.56,308000000.0
2007-12-06 19:19:00,98.56,98.565,98.535,98.565,531500000.0
2007-12-06 19:20:00,98.565,98.565,98.545,98.56,143500000.0
2007-12-06 19:21:00,98.56,98.57,98.56,98.565,74400000.0
2007-12-06 19:22:00,98.565,98.575,98.555,98.56,113800000.0
2007-12-06 19:23:00,98.56,98.56,98.535,98.55,155300001.0
2007-12-06 19:24:00,98.555,98.565,98.545,98.555,605600001.0
2007-12-06 19:25:00,98.555,98.565,98.55,98.56,212000000.0
2007-12-06 19:26:00,98.56,98.56,98.535,98.545,447800001.0
2007-12-06 19:27:00,98.545,98.545,98.505,98.515,550699999.0
2007-12-06 19:28:00,98.515,98.525,98.5,98.51,155500000.0
2007-12-06 19:29:00,98.515,98.525,98.505,98.52,207400000.0
2007-12-06 19:30:00,98.52,98.535,98.5,98.51,277400000.0
2007-12-06 19:31:00,98.51,98.515,98.505,98.505,325600000.0
2007-12-06 19:32:00,98.505,98.505,98.495,98.505,246200000.0
2007-12-06 19:33:00,98.505,98.51,98.49,98.5,326200000.0
2007-12-06 19:34:00,98.5,98.505,98.485,98.495,367299998.0
2007-12-06 19:35:00,98.495,98.51,98.485,98.495,166900000.0
2007-12-06 19:36:00,98.5,98.505,98.485,98.505,192799999.0
2007-12-06 19:37:00,98.505,98.51,98.485,98.505,100800000.0
2007-12-06 19:38:00,98.505,98.525,98.505,98.515,61200000.0
2007-12-06 19:39:00,98.515,98.52,98.51,98.51,26000000.0
2007-12-06 19:40:00,98.51,98.525,98.49,98.495,235800000.0
2007-12-06 19:41:00,98.495,98.495,98.475,98.475,194500000.0
2007-12-06 19:42:00,98.485,98.49,98.475,98.49,57000000.0
2007-12-06 19:43:00,98.49,98.5,98.475,98.48,290100000.0
2007-12-06 19:44:00,98.48,98.49,98.475,98.48,234200000.0
2007-12-06 19:45:00,98.48,98.49,98.47,98.48,891500000.0
2007-12-06 19:46:00,98.48,98.49,98.475,98.475,560800000.0
2007-12-06 19:47:00,98.475,98.475,98.45,98.465,1037400000.0
2007-12-06 19:48:00,98.465,98.465,98.445,98.45,667200004.0
2007-12-06 19:49:00,98.445,98.46,98.43,98.43,306500003.0
2007-12-06 19:50:00,98.43,98.465,98.43,98.44,540300003.0
2007-12-06 19:51:00,98.44,98.445,98.415,98.425,397199993.0
2007-12-06 19:52:00,98.425,98.455,98.42,98.445,158600002.0
2007-12-06 19:53:00,98.445,98.445,98.435,98.435,103600000.0
2007-12-06 19:54:00,98.435,98.465,98.435,98.455,93000000.0
2007-12-06 19:55:00,98.455,98.485,98.445,98.475,163200000.0
2007-12-06 19:56:00,98.475,98.48,98.465,98.475,422600000.0
2007-12-06 19:57:00,98.475,98.49,98.465,98.47,332600000.0
2007-12-06 19:58:00,98.47,98.48,98.465,98.475,305200000.0
2007-12-06 19:59:00,98.475,98.51,98.475,98.5,503700000.0
2007-12-06 20:00:00,98.495,98.505,98.465,98.485,827499999.0
2007-12-06 20:01:00,98.485,98.49,98.465,98.475,465800003.0
2007-12-06 20:02:00,98.475,98.48,98.465,98.47,389100003.0
2007-12-06 20:03:00,98.47,98.48,98.455,98.475,371700002.0
2007-12-06 20:04:00,98.475,98.495,98.475,98.49,433000000.0
2007-12-06 20:05:00,98.485,98.485,98.46,98.465,118600000.0
2007-12-06 20:06:00,98.465,98.47,98.445,98.47,384600001.0
2007-12-06 20:07:00,98.47,98.495,98.47,98.485,180300000.0
2007-12-06 20:08:00,98.485,98.49,98.46,98.48,467100004.0
2007-12-06 20:09:00,98.48,98.495,98.475,98.475,356000000.0
2007-12-06 20:10:00,98.48,98.485,98.465,98.48,629299998.0
2007-12-06 20:11:00,98.475,98.51,98.465,98.495,937599999.0
2007-12-06 20:12:00,98.49,98.49,98.475,98.485,386800000.0
2007-12-06 20:13:00,98.485,98.505,98.455,98.5,568900000.0
2007-12-06 20:14:00,98.5,98.55,98.49,98.515,533000002.0
2007-12-06 20:15:00,98.525,98.53,98.515,98.515,267000000.0
2007-12-06 20:16:00,98.515,98.535,98.505,98.525,395400000.0
2007-12-06 20:17:00,98.515,98.53,98.495,98.5,657500004.0
2007-12-06 20:18:00,98.495,98.51,98.49,98.495,441299999.0
2007-12-06 20:19:00,98.5,98.505,98.485,98.505,433000000.0
2007-12-06 20:20:00,98.5,98.51,98.485,98.5,362799998.0
2007-12-06 20:21:00,98.5,98.515,98.5,98.51,28600000.0
2007-12-06 20:22:00,98.51,98.51,98.495,98.505,219099999.0
2007-12-06 20:23:00,98.505,98.515,98.505,98.505,390600000.0
2007-12-06 20:24:00,98.51,98.52,98.505,98.505,226800000.0
2007-12-06 20:25:00,98.505,98.505,98.475,98.475,421200000.0
2007-12-06 20:26:00,98.475,98.49,98.465,98.48,254600000.0
2007-12-06 20:27:00,98.485,98.49,98.475,98.485,273900000.0
2007-12-06 20:28:00,98.485,98.49,98.46,98.475,145200000.0
2007-12-06 20:29:00,98.48,98.495,98.465,98.48,315900000.0
2007-12-06 20:30:00,98.48,98.48,98.47,98.475,124400000.0
2007-12-06 20:31:00,98.475,98.49,98.445,98.445,89100000.0
2007-12-06 20:32:00,98.445,98.47,98.435,98.47,361299999.0
2007-12-06 20:33:00,98.47,98.475,98.455,98.455,374400002.0
2007-12-06 20:34:00,98.465,98.47,98.455,98.47,180300000.0
2007-12-06 20:35:00,98.47,98.47,98.455,98.465,148200000.0
2007-12-06 20:36:00,98.465,98.495,98.465,98.49,350800000.0
2007-12-06 20:37:00,98.49,98.525,98.49,98.525,15400000.0
2007-12-06 20:38:00,98.515,98.525,98.505,98.51,249800000.0
2007-12-06 20:39:00,98.52,98.54,98.515,98.53,521800001.0
2007-12-06 20:40:00,98.535,98.585,98.53,98.585,137200000.0
2007-12-06 20:41:00,98.585,98.615,98.555,98.56,987600000.0
2007-12-06 20:42:00,98.56,98.565,98.535,98.535,485200000.0
2007-12-06 20:43:00,98.535,98.555,98.515,98.555,778600000.0
2007-12-06 20:44:00,98.555,98.555,98.535,98.545,530400005.0
2007-12-06 20:45:00,98.545,98.555,98.51,98.51,812000002.0
2007-12-06 20:46:00,98.51,98.525,98.475,98.485,1344100011.0
2007-12-06 20:47:00,98.485,98.505,98.475,98.485,1309500009.0
2007-12-06 20:48:00,98.485,98.505,98.475,98.505,1543999993.0
2007-12-06 20:49:00,98.495,98.515,98.495,98.505,623200008.0
2007-12-06 20:50:00,98.505,98.505,98.455,98.455,825600004.0
2007-12-06 20:51:00,98.455,98.475,98.445,98.445,1047000003.0
2007-12-06 20:52:00,98.455,98.475,98.435,98.445,771100002.0
2007-12-06 20:53:00,98.445,98.455,98.425,98.43,737900001.0
2007-12-06 20:54:00,98.435,98.44,98.405,98.425,597000000.0
2007-12-06 20:55:00,98.425,98.435,98.405,98.405,811400003.0
2007-12-06 20:56:00,98.415,98.415,98.395,98.415,547600000.0
2007-12-06 20:57:00,98.415,98.455,98.4,98.445,752499999.0
2007-12-06 20:58:00,98.435,98.455,98.435,98.435,251000000.0
2007-12-06 20:59:00,98.435,98.465,98.425,98.46,494600002.0
2007-12-06 21:00:00,98.46,98.47,98.43,98.465,271000000.0
2007-12-06 21:01:00,98.46,98.475,98.45,98.47,26400000.0
2007-12-06 21:02:00,98.465,98.47,98.465,98.465,30400000.0
2007-12-06 21:03:00,98.465,98.475,98.46,98.475,88200000.0
2007-12-06 21:04:00,98.475,98.5,98.475,98.5,325400000.0
2007-12-06 21:05:00,98.5,98.505,98.475,98.49,282300001.0
2007-12-06 21:06:00,98.49,98.51,98.475,98.51,216700000.0
2007-12-06 21:07:00,98.51,98.545,98.485,98.535,514599998.0
2007-12-06 21:08:00,98.55,98.555,98.525,98.545,495899998.0
2007-12-06 21:09:00,98.545,98.56,98.535,98.55,725399999.0
2007-12-06 21:10:00,98.55,98.57,98.535,98.54,104000000.0
2007-12-06 21:11:00,98.54,98.58,98.54,98.565,90800000.0
2007-12-06 21:12:00,98.555,98.565,98.545,98.545,165600000.0
2007-12-06 21:13:00,98.545,98.55,98.53,98.535,691899998.0
2007-12-06 21:14:00,98.54,98.55,98.535,98.545,200100000.0
2007-12-06 21:15:00,98.545,98.56,98.535,98.545,882700003.0
2007-12-06 21:16:00,98.545,98.555,98.525,98.555,1094100003.0
2007-12-06 21:17:00,98.555,98.56,98.535,98.555,522700000.0
2007-12-06 21:18:00,98.555,98.555,98.525,98.53,366300000.0
2007-12-06 21:19:00,98.53,98.55,98.53,98.54,315200000.0
2007-12-06 21:20:00,98.54,98.56,98.535,98.545,363800000.0
2007-12-06 21:21:00,98.545,98.545,98.495,98.5,1018300000.0
2007-12-06 21:22:00,98.495,98.52,98.475,98.485,962400000.0
2007-12-06 21:23:00,98.48,98.49,98.465,98.475,623000002.0
2007-12-06 21:24:00,98.475,98.495,98.465,98.47,1039200001.0
2007-12-06 21:25:00,98.475,98.515,98.475,98.505,767800000.0
2007-12-06 21:26:00,98.51,98.515,98.485,98.495,546700000.0
2007-12-06 21:27:00,98.495,98.515,98.485,98.515,457400000.0
2007-12-06 21:28:00,98.515,98.525,98.495,98.52,488100000.0
2007-12-06 21:29:00,98.515,98.525,98.515,98.52,267999997.0
2007-12-06 21:30:00,98.525,98.53,98.505,98.515,905799999.0
2007-12-06 21:31:00,98.515,98.525,98.51,98.52,318099999.0
2007-12-06 21:32:00,98.52,98.56,98.515,98.525,877800000.0
2007-12-06 21:33:00,98.525,98.535,98.525,98.525,121200000.0
2007-12-06 21:34:00,98.525,98.535,98.51,98.515,450700000.0
2007-12-06 21:35:00,98.515,98.53,98.485,98.49,672899998.0
2007-12-06 21:36:00,98.49,98.495,98.44,98.495,800799998.0
2007-12-06 21:37:00,98.495,98.505,98.475,98.49,450400000.0
2007-12-06 21:38:00,98.495,98.515,98.49,98.505,251700000.0
2007-12-06 21:39:00,98.51,98.53,98.51,98.52,389600000.0
2007-12-06 21:40:00,98.52,98.555,98.515,98.52,303800000.0
2007-12-06 21:41:00,98.515,98.525,98.495,98.515,674700004.0
2007-12-06 21:42:00,98.515,98.525,98.505,98.525,313900000.0
2007-12-06 21:43:00,98.525,98.535,98.515,98.53,271800000.0
2007-12-06 21:44:00,98.535,98.545,98.52,98.535,444000000.0
2007-12-06 21:45:00,98.535,98.58,98.535,98.575,928799998.0
2007-12-06 21:46:00,98.575,98.585,98.565,98.585,675900001.0
2007-12-06 21:47:00,98.585,98.585,98.575,98.585,313800000.0
2007-12-06 21:48:00,98.585,98.585,98.56,98.56,279200000.0
2007-12-06 21:49:00,98.56,98.58,98.56,98.57,111300000.0
2007-12-06 21:50:00,98.57,98.58,98.545,98.555,340100000.0
2007-12-06 21:51:00,98.555,98.56,98.545,98.545,175700000.0
2007-12-06 21:52:00,98.545,98.555,98.53,98.55,513600000.0
2007-12-06 21:53:00,98.55,98.57,98.545,98.565,141800000.0
2007-12-06 21:54:00,98.565,98.565,98.545,98.56,68800000.0
2007-12-06 21:55:00,98.56,98.56,98.545,98.555,204999998.0
2007-12-06 21:56:00,98.56,98.56,98.545,98.56,34600000.0
2007-12-06 21:57:00,98.56,98.56,98.54,98.545,457100000.0
2007-12-06 21:58:00,98.545,98.565,98.545,98.555,326800000.0
2007-12-06 21:59:00,98.545,98.58,98.545,98.565,636499995.0
2007-12-06 22:00:00,98.555,98.595,98.555,98.57,113900000.0
2007-12-06 22:01:00,98.57,98.58,98.555,98.565,311100000.0
2007-12-06 22:02:00,98.565,98.565,98.535,98.55,320700000.0
2007-12-06 22:03:00,98.55,98.55,98.535,98.535,107000000.0
2007-12-06 22:04:00,98.535,98.555,98.525,98.54,324100000.0
2007-12-06 22:05:00,98.55,98.555,98.525,98.54,481099999.0
2007-12-06 22:06:00,98.54,98.545,98.535,98.54,77600000.0
2007-12-06 22:07:00,98.54,98.54,98.515,98.525,507599997.0
2007-12-06 22:08:00,98.525,98.525,98.51,98.525,254000000.0
2007-12-06 22:09:00,98.525,98.53,98.505,98.515,467600001.0
2007-12-06 22:10:00,98.52,98.52,98.505,98.515,241600002.0
2007-12-06 22:11:00,98.515,98.61,98.505,98.595,861899998.0
2007-12-06 22:12:00,98.595,98.62,98.58,98.595,449400000.0
2007-12-06 22:13:00,98.585,98.62,98.585,98.61,315000000.0
2007-12-06 22:14:00,98.61,98.61,98.57,98.57,103700000.0
2007-12-06 22:15:00,98.57,98.61,98.57,98.61,89500000.0
2007-12-06 22:16:00,98.6,98.615,98.595,98.595,19800000.0
2007-12-06 22:17:00,98.595,98.615,98.585,98.595,181600000.0
2007-12-06 22:18:00,98.595,98.6,98.565,98.585,439500000.0
2007-12-06 22:19:00,98.595,98.615,98.595,98.6,112600000.0
2007-12-06 22:20:00,98.6,98.605,98.565,98.595,105900000.0
2007-12-06 22:21:00,98.595,98.61,98.575,98.575,195600000.0
2007-12-06 22:22:00,98.575,98.575,98.54,98.555,599199999.0
2007-12-06 22:23:00,98.555,98.555,98.505,98.515,521800000.0
2007-12-06 22:24:00,98.51,98.525,98.505,98.52,150500000.0
2007-12-06 22:25:00,98.52,98.52,98.495,98.505,233300000.0
2007-12-06 22:26:00,98.505,98.525,98.505,98.525,70500000.0
2007-12-06 22:27:00,98.525,98.525,98.515,98.525,89800000.0
2007-12-06 22:28:00,98.525,98.525,98.505,98.515,156800000.0
2007-12-06 22:29:00,98.52,98.525,98.515,98.515,236600000.0
2007-12-06 22:30:00,98.525,98.525,98.505,98.51,180300000.0
2007-12-06 22:31:00,98.51,98.51,98.5,98.5,65400000.0
2007-12-06 22:32:00,98.5,98.51,98.485,98.505,166299999.0
2007-12-06 22:33:00,98.505,98.505,98.49,98.495,26200000.0
2007-12-06 22:34:00,98.495,98.495,98.465,98.485,526500004.0
2007-12-06 22:35:00,98.485,98.49,98.48,98.49,46200000.0
2007-12-06 22:36:00,98.485,98.53,98.485,98.53,113200000.0
2007-12-06 22:37:00,98.53,98.53,98.495,98.5,449200000.0
2007-12-06 22:38:00,98.5,98.5,98.485,98.49,306799998.0
2007-12-06 22:39:00,98.49,98.49,98.475,98.485,300600001.0
2007-12-06 22:40:00,98.485,98.515,98.485,98.515,231500000.0
2007-12-06 22:41:00,98.51,98.515,98.485,98.495,482800000.0
2007-12-06 22:42:00,98.495,98.505,98.475,98.49,340000000.0
2007-12-06 22:43:00,98.49,98.495,98.475,98.495,513800000.0
2007-12-06 22:44:00,98.495,98.515,98.485,98.51,414699999.0
2007-12-06 22:45:00,98.515,98.525,98.485,98.505,801700003.0
2007-12-06 22:46:00,98.495,98.505,98.475,98.48,264900000.0
2007-12-06 22:47:00,98.48,98.52,98.48,98.505,139800000.0
2007-12-06 22:48:00,98.505,98.515,98.495,98.5,505900000.0
2007-12-06 22:49:00,98.5,98.5,98.475,98.48,69600000.0
2007-12-06 22:50:00,98.475,98.475,98.435,98.44,301600000.0
2007-12-06 22:51:00,98.44,98.475,98.44,98.46,566600003.0
2007-12-06 22:52:00,98.46,98.465,98.43,98.435,52400000.0
2007-12-06 22:53:00,98.44,98.485,98.435,98.48,384999999.0
2007-12-06 22:54:00,98.48,98.48,98.42,98.43,553300001.0
2007-12-06 22:55:00,98.435,98.445,98.385,98.41,720100000.0
2007-12-06 22:56:00,98.41,98.42,98.395,98.4,744200000.0
2007-12-06 22:57:00,98.4,98.415,98.395,98.415,282800000.0
2007-12-06 22:58:00,98.415,98.445,98.415,98.445,115499999.0
2007-12-06 22:59:00,98.44,98.455,98.405,98.455,1008799995.0
2007-12-06 23:00:00,98.455,98.49,98.45,98.45,629399998.0
2007-12-06 23:01:00,98.445,98.45,98.435,98.445,375600000.0
2007-12-06 23:02:00,98.445,98.465,98.425,98.445,414600000.0
2007-12-06 23:03:00,98.445,98.455,98.425,98.445,126500000.0
2007-12-06 23:04:00,98.445,98.445,98.425,98.43,162800000.0
2007-12-06 23:05:00,98.43,98.44,98.42,98.43,178100003.0
2007-12-06 23:06:00,98.43,98.435,98.415,98.415,223600000.0
2007-12-06 23:07:00,98.425,98.445,98.42,98.425,197200000.0
2007-12-06 23:08:00,98.425,98.445,98.42,98.445,153800000.0
2007-12-06 23:09:00,98.425,98.425,98.415,98.415,384400000.0
2007-12-06 23:10:00,98.415,98.445,98.415,98.435,217200000.0
2007-12-06 23:11:00,98.435,98.445,98.425,98.445,832100000.0
2007-12-06 23:12:00,98.45,98.47,98.435,98.47,404500000.0
2007-12-06 23:13:00,98.465,98.475,98.455,98.465,223100000.0
2007-12-06 23:14:00,98.465,98.465,98.45,98.46,145100000.0
2007-12-06 23:15:00,98.46,98.46,98.455,98.455,166600000.0
2007-12-06 23:16:00,98.46,98.46,98.445,98.45,123700000.0
2007-12-06 23:17:00,98.45,98.455,98.435,98.455,285700000.0
2007-12-06 23:18:00,98.455,98.465,98.435,98.455,259800000.0
2007-12-06 23:19:00,98.455,98.475,98.445,98.465,317400000.0
2007-12-06 23:20:00,98.46,98.465,98.455,98.465,149000003.0
2007-12-06 23:21:00,98.45,98.47,98.445,98.455,141400000.0
2007-12-06 23:22:00,98.455,98.47,98.45,98.455,363900001.0
2007-12-06 23:23:00,98.46,98.48,98.455,98.46,137300000.0
2007-12-06 23:24:00,98.47,98.475,98.465,98.475,107100000.0
2007-12-06 23:25:00,98.475,98.475,98.465,98.47,108200000.0
2007-12-06 23:26:00,98.47,98.5,98.47,98.5,192900000.0
2007-12-06 23:27:00,98.5,98.5,98.475,98.485,155600000.0
2007-12-06 23:28:00,98.48,98.485,98.465,98.475,195599997.0
2007-12-06 23:29:00,98.475,98.475,98.445,98.455,137200000.0
2007-12-06 23:30:00,98.46,98.465,98.445,98.455,130600000.0
2007-12-06 23:31:00,98.43,98.455,98.42,98.435,634500002.0
2007-12-06 23:32:00,98.445,98.445,98.43,98.445,59400000.0
2007-12-06 23:33:00,98.435,98.475,98.435,98.455,134300000.0
2007-12-06 23:34:00,98.465,98.465,98.445,98.445,193000000.0
2007-12-06 23:35:00,98.455,98.455,98.425,98.455,170600000.0
2007-12-06 23:36:00,98.455,98.46,98.45,98.45,78800000.0
2007-12-06 23:37:00,98.45,98.465,98.435,98.435,157300000.0
2007-12-06 23:38:00,98.435,98.445,98.405,98.425,822100001.0
2007-12-06 23:39:00,98.425,98.45,98.425,98.435,222400000.0
2007-12-06 23:40:00,98.435,98.45,98.42,98.43,252600000.0
2007-12-06 23:41:00,98.43,98.46,98.425,98.445,156700000.0
2007-12-06 23:42:00,98.445,98.46,98.435,98.46,303800000.0
2007-12-06 23:43:00,98.445,98.46,98.435,98.435,167700001.0
2007-12-06 23:44:00,98.44,98.445,98.435,98.44,98000000.0
2007-12-06 23:45:00,98.44,98.455,98.43,98.455,154000000.0
2007-12-06 23:46:00,98.455,98.455,98.44,98.45,52400000.0
2007-12-06 23:47:00,98.45,98.47,98.44,98.465,484800000.0
2007-12-06 23:48:00,98.465,98.475,98.445,98.465,515600000.0
2007-12-06 23:49:00,98.465,98.48,98.455,98.48,307300000.0
2007-12-06 23:50:00,98.48,98.565,98.48,98.535,543600000.0
2007-12-06 23:51:00,98.54,98.54,98.485,98.485,819200001.0
2007-12-06 23:52:00,98.485,98.495,98.48,98.48,202999999.0
2007-12-06 23:53:00,98.48,98.49,98.47,98.485,359100000.0
2007-12-06 23:54:00,98.485,98.49,98.465,98.485,193899999.0
2007-12-06 23:55:00,98.485,98.51,98.485,98.5,150400001.0
2007-12-06 23:56:00,98.495,98.5,98.48,98.5,159500000.0
2007-12-06 23:57:00,98.5,98.51,98.5,98.51,92600000.0
2007-12-06 23:58:00,98.5,98.505,98.5,98.505,105200000.0
2007-12-06 23:59:00,98.505,98.53,98.5,98.5,79500000.0
2007-12-07 00:00:00,98.5,98.5,98.47,98.49,189500000.0
2007-12-07 00:01:00,98.49,98.49,98.46,98.46,364900000.0
2007-12-07 00:02:00,98.46,98.5,98.44,98.44,179400000.0
2007-12-07 00:03:00,98.48,98.49,98.44,98.45,436600000.0
2007-12-07 00:04:00,98.45,98.47,98.45,98.47,409400000.0
2007-12-07 00:05:00,98.47,98.49,98.45,98.48,418300000.0
2007-12-07 00:06:00,98.48,98.5,98.46,98.46,357700000.0
2007-12-07 00:07:00,98.49,98.49,98.46,98.48,437400000.0
2007-12-07 00:08:00,98.48,98.48,98.46,98.48,393300000.0
2007-12-07 00:09:00,98.48,98.49,98.44,98.49,316300000.0
2007-12-07 00:10:00,98.48,98.48,98.44,98.48,174500000.0
2007-12-07 00:11:00,98.48,98.48,98.43,98.47,180400000.0
2007-12-07 00:12:00,98.48,98.49,98.44,98.49,23700000.0
2007-12-07 00:13:00,98.49,98.515,98.44,98.5,259300000.0
2007-12-07 00:14:00,98.5,98.52,98.48,98.5,171100000.0
2007-12-07 00:15:00,98.5,98.52,98.49,98.505,279600001.0
2007-12-07 00:16:00,98.5,98.505,98.5,98.505,149100000.0
2007-12-07 00:17:00,98.505,98.52,98.49,98.52,343400002.0
2007-12-07 00:18:00,98.52,98.53,98.51,98.53,225700000.0
2007-12-07 00:19:00,98.53,98.53,98.53,98.53,12000000.0
2007-12-07 00:20:00,98.51,98.52,98.51,98.52,17800000.0
2007-12-07 00:21:00,98.52,98.52,98.52,98.52,12000000.0
2007-12-07 00:22:00,98.515,98.52,98.515,98.52,78900000.0
2007-12-07 00:23:00,98.52,98.575,98.455,98.535,487200000.0
2007-12-07 00:24:00,98.535,98.55,98.535,98.55,228200000.0
2007-12-07 00:25:00,98.545,98.565,98.545,98.55,216700000.0
2007-12-07 00:26:00,98.545,98.55,98.525,98.55,169800000.0
2007-12-07 00:27:00,98.55,98.56,98.545,98.555,311299994.0
2007-12-07 00:28:00,98.555,98.555,98.52,98.52,286600000.0
2007-12-07 00:29:00,98.52,98.53,98.515,98.52,211800000.0
2007-12-07 00:30:00,98.52,98.53,98.51,98.525,225900001.0
2007-12-07 00:31:00,98.525,98.525,98.52,98.525,56300000.0
2007-12-07 00:32:00,98.53,98.53,98.52,98.52,138000000.0
2007-12-07 00:33:00,98.52,98.525,98.52,98.52,98000000.0
2007-12-07 00:34:00,98.51,98.52,98.5,98.52,51500000.0
2007-12-07 00:35:00,98.525,98.525,98.485,98.495,395500000.0
2007-12-07 00:36:00,98.495,98.5,98.485,98.485,248000000.0
2007-12-07 00:37:00,98.485,98.485,98.465,98.485,151700000.0
2007-12-07 00:38:00,98.485,98.485,98.46,98.46,133300000.0
2007-12-07 00:39:00,98.47,98.47,98.47,98.47,102000000.0
2007-12-07 00:40:00,98.45,98.475,98.45,98.465,177700000.0
2007-12-07 00:41:00,98.47,98.475,98.47,98.47,129300000.0
2007-12-07 00:42:00,98.46,98.48,98.46,98.48,73300000.0
2007-12-07 00:43:00,98.48,98.485,98.465,98.475,428300000.0
2007-12-07 00:44:00,98.475,98.5,98.47,98.495,430400003.0
2007-12-07 00:45:00,98.495,98.515,98.495,98.505,380200000.0
2007-12-07 00:46:00,98.505,98.51,98.48,98.48,443700000.0
2007-12-07 00:47:00,98.48,98.49,98.42,98.44,505800000.0
2007-12-07 00:48:00,98.44,98.495,98.42,98.455,255100000.0
2007-12-07 00:49:00,98.455,98.5,98.455,98.485,149800000.0
2007-12-07 00:50:00,98.485,98.495,98.46,98.49,112900000.0
2007-12-07 00:51:00,98.48,98.49,98.45,98.49,81400000.0
2007-12-07 00:52:00,98.49,98.5,98.47,98.5,34900000.0
2007-12-07 00:53:00,98.495,98.545,98.48,98.51,233200000.0
2007-12-07 00:54:00,98.51,98.52,98.495,98.495,123800000.0
2007-12-07 00:55:00,98.495,98.505,98.495,98.495,156000000.0
2007-12-07 00:56:00,98.495,98.495,98.465,98.47,275000004.0
2007-12-07 00:57:00,98.495,98.5,98.46,98.46,157200000.0
2007-12-07 00:58:00,98.46,98.465,98.455,98.455,183100000.0
2007-12-07 00:59:00,98.455,98.46,98.455,98.46,272000000.0
2007-12-07 01:00:00,98.46,98.495,98.445,98.475,408900000.0
2007-12-07 01:01:00,98.475,98.495,98.455,98.485,580500001.0
2007-12-07 01:02:00,98.475,98.5,98.455,98.5,398199998.0
2007-12-07 01:03:00,98.495,98.505,98.465,98.485,868900000.0
2007-12-07 01:04:00,98.485,98.525,98.485,98.525,589600002.0
2007-12-07 01:05:00,98.525,98.545,98.515,98.53,697700002.0
2007-12-07 01:06:00,98.525,98.56,98.505,98.53,1418900000.0
2007-12-07 01:07:00,98.545,98.555,98.525,98.545,450200009.0
2007-12-07 01:08:00,98.545,98.545,98.525,98.525,337100000.0
2007-12-07 01:09:00,98.535,98.555,98.53,98.535,617600000.0
2007-12-07 01:10:00,98.535,98.555,98.525,98.525,190800000.0
2007-12-07 01:11:00,98.525,98.535,98.505,98.515,709900005.0
2007-12-07 01:12:00,98.525,98.565,98.515,98.55,682900000.0
2007-12-07 01:13:00,98.55,98.555,98.525,98.535,404700000.0
2007-12-07 01:14:00,98.535,98.545,98.535,98.54,522000000.0
2007-12-07 01:15:00,98.54,98.575,98.53,98.555,940999995.0
2007-12-07 01:16:00,98.555,98.565,98.525,98.53,646699998.0
2007-12-07 01:17:00,98.53,98.545,98.505,98.505,583600000.0
2007-12-07 01:18:00,98.505,98.535,98.495,98.525,737600001.0
2007-12-07 01:19:00,98.525,98.545,98.525,98.535,761200000.0
2007-12-07 01:20:00,98.535,98.55,98.525,98.55,313600000.0
2007-12-07 01:21:00,98.55,98.575,98.55,98.575,580100002.0
2007-12-07 01:22:00,98.565,98.575,98.565,98.575,408100000.0
2007-12-07 01:23:00,98.575,98.585,98.565,98.57,595800000.0
2007-12-07 01:24:00,98.57,98.575,98.555,98.575,376799997.0
2007-12-07 01:25:00,98.57,98.57,98.54,98.56,1207699995.0
2007-12-07 01:26:00,98.56,98.565,98.545,98.55,539599999.0
2007-12-07 01:27:00,98.55,98.55,98.525,98.535,552999995.0
2007-12-07 01:28:00,98.55,98.555,98.525,98.54,850600000.0
2007-12-07 01:29:00,98.53,98.555,98.53,98.535,1104999999.0
2007-12-07 01:30:00,98.535,98.545,98.525,98.545,1190100006.0
2007-12-07 01:31:00,98.54,98.55,98.54,98.54,172800000.0
2007-12-07 01:32:00,98.54,98.555,98.525,98.535,719300000.0
2007-12-07 01:33:00,98.535,98.54,98.515,98.525,595300001.0
2007-12-07 01:34:00,98.525,98.545,98.515,98.535,1118700010.0
2007-12-07 01:35:00,98.535,98.545,98.515,98.535,724500005.0
2007-12-07 01:36:00,98.535,98.545,98.525,98.535,326900000.0
2007-12-07 01:37:00,98.535,98.56,98.535,98.56,206700000.0
2007-12-07 01:38:00,98.56,98.56,98.525,98.555,97500000.0
2007-12-07 01:39:00,98.555,98.565,98.555,98.555,104800000.0
2007-12-07 01:40:00,98.555,98.56,98.545,98.555,123700000.0
2007-12-07 01:41:00,98.555,98.555,98.54,98.555,228500004.0
2007-12-07 01:42:00,98.555,98.56,98.535,98.555,423399999.0
2007-12-07 01:43:00,98.555,98.565,98.545,98.545,138400000.0
2007-12-07 01:44:00,98.555,98.565,98.53,98.53,496599995.0
2007-12-07 01:45:00,98.53,98.575,98.53,98.565,652399999.0
2007-12-07 01:46:00,98.575,98.595,98.565,98.595,192700000.0
2007-12-07 01:47:00,98.595,98.595,98.57,98.585,353600005.0
2007-12-07 01:48:00,98.585,98.59,98.575,98.59,402500007.0
2007-12-07 01:49:00,98.59,98.605,98.575,98.585,400100001.0
2007-12-07 01:50:00,98.585,98.645,98.585,98.635,935799997.0
2007-12-07 01:51:00,98.635,98.655,98.585,98.61,1318700000.0
2007-12-07 01:52:00,98.61,98.615,98.585,98.595,1757500000.0
2007-12-07 01:53:00,98.6,98.625,98.595,98.615,752300003.0
2007-12-07 01:54:00,98.615,98.625,98.615,98.615,237300000.0
2007-12-07 01:55:00,98.615,98.635,98.615,98.625,268700000.0
2007-12-07 01:56:00,98.625,98.695,98.625,98.665,667800000.0
2007-12-07 01:57:00,98.675,98.705,98.655,98.685,1429099998.0
2007-12-07 01:58:00,98.685,98.685,98.645,98.665,627000001.0
2007-12-07 01:59:00,98.665,98.705,98.665,98.705,384600000.0
2007-12-07 02:00:00,98.705,98.705,98.655,98.66,493299999.0
2007-12-07 02:01:00,98.66,98.675,98.615,98.615,784599999.0
2007-12-07 02:02:00,98.615,98.645,98.585,98.645,765299996.0
2007-12-07 02:03:00,98.645,98.645,98.595,98.595,540000000.0
2007-12-07 02:04:00,98.595,98.665,98.595,98.65,1131700000.0
2007-12-07 02:05:00,98.65,98.675,98.635,98.645,1304199997.0
2007-12-07 02:06:00,98.645,98.665,98.625,98.645,1112099995.0
2007-12-07 02:07:00,98.635,98.645,98.605,98.615,374700000.0
2007-12-07 02:08:00,98.615,98.625,98.595,98.625,628799996.0
2007-12-07 02:09:00,98.625,98.625,98.595,98.595,493200000.0
2007-12-07 02:10:00,98.595,98.595,98.575,98.585,1159799999.0
2007-12-07 02:11:00,98.585,98.635,98.585,98.615,820399999.0
2007-12-07 02:12:00,98.615,98.635,98.585,98.585,1084200000.0
2007-12-07 02:13:00,98.585,98.615,98.565,98.595,994600003.0
2007-12-07 02:14:00,98.595,98.615,98.585,98.605,492300000.0
2007-12-07 02:15:00,98.605,98.615,98.56,98.575,717800001.0
2007-12-07 02:16:00,98.575,98.585,98.525,98.525,1028200000.0
2007-12-07 02:17:00,98.525,98.565,98.525,98.545,1720200004.0
2007-12-07 02:18:00,98.545,98.565,98.535,98.565,447600000.0
2007-12-07 02:19:00,98.565,98.575,98.545,98.555,432800000.0
2007-12-07 02:20:00,98.555,98.565,98.535,98.535,1488700010.0
2007-12-07 02:21:00,98.535,98.555,98.535,98.555,557499998.0
2007-12-07 02:22:00,98.555,98.555,98.525,98.525,758000001.0
2007-12-07 02:23:00,98.525,98.545,98.515,98.545,1428100000.0
2007-12-07 02:24:00,98.545,98.545,98.515,98.535,344700000.0
2007-12-07 02:25:00,98.535,98.535,98.525,98.535,219200000.0
2007-12-07 02:26:00,98.535,98.545,98.505,98.545,558800000.0
2007-12-07 02:27:00,98.545,98.545,98.525,98.525,1253800000.0
2007-12-07 02:28:00,98.515,98.515,98.505,98.515,553600000.0
2007-12-07 02:29:00,98.515,98.525,98.505,98.515,621600000.0
2007-12-07 02:30:00,98.515,98.535,98.515,98.525,398900000.0
2007-12-07 02:31:00,98.52,98.535,98.515,98.535,313700000.0
2007-12-07 02:32:00,98.535,98.565,98.515,98.555,345600000.0
2007-12-07 02:33:00,98.555,98.565,98.535,98.555,290400000.0
2007-12-07 02:34:00,98.555,98.565,98.545,98.545,442100000.0
2007-12-07 02:35:00,98.545,98.565,98.54,98.555,776100000.0
2007-12-07 02:36:00,98.555,98.575,98.555,98.575,72000000.0
2007-12-07 02:37:00,98.575,98.575,98.545,98.565,169100000.0
2007-12-07 02:38:00,98.565,98.585,98.565,98.575,312299998.0
2007-12-07 02:39:00,98.575,98.585,98.545,98.565,140800000.0
2007-12-07 02:40:00,98.575,98.575,98.565,98.575,242400000.0
2007-12-07 02:41:00,98.575,98.575,98.555,98.565,120000000.0
2007-12-07 02:42:00,98.565,98.565,98.545,98.565,147400000.0
2007-12-07 02:43:00,98.565,98.575,98.565,98.575,164000000.0
2007-12-07 02:44:00,98.575,98.58,98.565,98.575,264300000.0
2007-12-07 02:45:00,98.575,98.605,98.565,98.575,638600000.0
2007-12-07 02:46:00,98.575,98.595,98.575,98.575,658600000.0
2007-12-07 02:47:00,98.575,98.585,98.565,98.565,403200000.0
2007-12-07 02:48:00,98.565,98.595,98.555,98.585,348200000.0
2007-12-07 02:49:00,98.585,98.605,98.575,98.585,439200000.0
2007-12-07 02:50:00,98.585,98.595,98.575,98.575,377500000.0
2007-12-07 02:51:00,98.575,98.585,98.555,98.58,365500000.0
2007-12-07 02:52:00,98.57,98.595,98.565,98.595,735500005.0
2007-12-07 02:53:00,98.605,98.625,98.605,98.615,411300000.0
2007-12-07 02:54:00,98.625,98.645,98.615,98.635,317800000.0
2007-12-07 02:55:00,98.635,98.645,98.615,98.625,876800000.0
2007-12-07 02:56:00,98.625,98.625,98.555,98.575,1039600000.0
2007-12-07 02:57:00,98.565,98.595,98.55,98.575,1171199999.0
2007-12-07 02:58:00,98.575,98.585,98.555,98.565,869099998.0
2007-12-07 02:59:00,98.575,98.585,98.555,98.57,1075699998.0
2007-12-07 03:00:00,98.57,98.575,98.555,98.575,1841000011.0
2007-12-07 03:01:00,98.575,98.585,98.545,98.555,672999999.0
2007-12-07 03:02:00,98.555,98.565,98.545,98.555,558500000.0
2007-12-07 03:03:00,98.565,98.575,98.555,98.575,424600000.0
2007-12-07 03:04:00,98.565,98.585,98.545,98.565,658899997.0
2007-12-07 03:05:00,98.565,98.565,98.535,98.555,661200000.0
2007-12-07 03:06:00,98.555,98.575,98.55,98.55,339500000.0
2007-12-07 03:07:00,98.555,98.585,98.555,98.585,300600000.0
2007-12-07 03:08:00,98.585,98.585,98.565,98.575,779900002.0
2007-12-07 03:09:00,98.575,98.585,98.565,98.565,221600000.0
2007-12-07 03:10:00,98.555,98.565,98.545,98.565,437500000.0
2007-12-07 03:11:00,98.565,98.605,98.555,98.585,1660899989.0
2007-12-07 03:12:00,98.585,98.595,98.575,98.585,424800000.0
2007-12-07 03:13:00,98.595,98.595,98.575,98.585,312700000.0
2007-12-07 03:14:00,98.585,98.585,98.565,98.585,234399999.0
2007-12-07 03:15:00,98.59,98.59,98.575,98.58,79700000.0
2007-12-07 03:16:00,98.58,98.59,98.575,98.575,306400000.0
2007-12-07 03:17:00,98.575,98.585,98.565,98.565,236000000.0
2007-12-07 03:18:00,98.565,98.585,98.565,98.575,177299998.0
2007-12-07 03:19:00,98.585,98.585,98.565,98.575,629899988.0
2007-12-07 03:20:00,98.575,98.575,98.545,98.555,428800000.0
2007-12-07 03:21:00,98.555,98.56,98.535,98.545,602899998.0
2007-12-07 03:22:00,98.555,98.555,98.535,98.555,311899999.0
2007-12-07 03:23:00,98.555,98.555,98.535,98.55,70600000.0
2007-12-07 03:24:00,98.55,98.565,98.545,98.565,657700000.0
2007-12-07 03:25:00,98.565,98.565,98.545,98.555,372700000.0
2007-12-07 03:26:00,98.555,98.56,98.52,98.545,120200000.0
2007-12-07 03:27:00,98.545,98.545,98.545,98.545,120800000.0
2007-12-07 03:28:00,98.545,98.545,98.525,98.525,338800000.0
2007-12-07 03:29:00,98.525,98.535,98.515,98.535,477500001.0
2007-12-07 03:30:00,98.535,98.54,98.525,98.54,213100000.0
2007-12-07 03:31:00,98.53,98.54,98.53,98.535,188000000.0
2007-12-07 03:32:00,98.535,98.545,98.525,98.535,183400000.0
2007-12-07 03:33:00,98.545,98.545,98.52,98.525,325600000.0
2007-12-07 03:34:00,98.525,98.545,98.515,98.535,1124100000.0
2007-12-07 03:35:00,98.535,98.545,98.525,98.535,758100000.0
2007-12-07 03:36:00,98.535,98.545,98.525,98.525,237700000.0
2007-12-07 03:37:00,98.525,98.545,98.525,98.545,247700000.0
2007-12-07 03:38:00,98.545,98.545,98.525,98.535,552600000.0
2007-12-07 03:39:00,98.535,98.535,98.52,98.525,360800000.0
2007-12-07 03:40:00,98.52,98.535,98.52,98.525,343600000.0
2007-12-07 03:41:00,98.535,98.535,98.525,98.535,574099995.0
2007-12-07 03:42:00,98.535,98.545,98.525,98.525,705699999.0
2007-12-07 03:43:00,98.525,98.545,98.525,98.535,103200000.0
2007-12-07 03:44:00,98.535,98.535,98.525,98.535,84800000.0
2007-12-07 03:45:00,98.535,98.535,98.515,98.515,96000000.0
2007-12-07 03:46:00,98.515,98.535,98.515,98.525,337600000.0
2007-12-07 03:47:00,98.515,98.535,98.505,98.505,209100000.0
2007-12-07 03:48:00,98.505,98.515,98.495,98.495,350299998.0
2007-12-07 03:49:00,98.495,98.525,98.495,98.505,408800000.0
2007-12-07 03:50:00,98.515,98.525,98.515,98.515,182400000.0
2007-12-07 03:51:00,98.515,98.515,98.505,98.505,187600000.0
2007-12-07 03:52:00,98.495,98.525,98.495,98.515,205200000.0
2007-12-07 03:53:00,98.515,98.545,98.515,98.535,217100000.0
2007-12-07 03:54:00,98.535,98.535,98.505,98.515,447700000.0
2007-12-07 03:55:00,98.505,98.525,98.505,98.505,404000000.0
2007-12-07 03:56:00,98.505,98.515,98.495,98.505,384000000.0
2007-12-07 03:57:00,98.495,98.515,98.485,98.485,481700000.0
2007-12-07 03:58:00,98.485,98.495,98.485,98.485,430100000.0
2007-12-07 03:59:00,98.485,98.495,98.465,98.485,165100000.0
2007-12-07 04:00:00,98.485,98.495,98.475,98.475,176300000.0
2007-12-07 04:01:00,98.485,98.495,98.485,98.485,219600000.0
2007-12-07 04:02:00,98.485,98.505,98.485,98.495,359800000.0
2007-12-07 04:03:00,98.505,98.515,98.495,98.505,1515800000.0
2007-12-07 04:04:00,98.515,98.52,98.5,98.515,340999996.0
2007-12-07 04:05:00,98.515,98.525,98.495,98.525,632799986.0
2007-12-07 04:06:00,98.525,98.525,98.505,98.505,633999998.0
2007-12-07 04:07:00,98.515,98.525,98.505,98.515,265800000.0
2007-12-07 04:08:00,98.515,98.535,98.515,98.535,102300000.0
2007-12-07 04:09:00,98.535,98.535,98.515,98.525,138400000.0
2007-12-07 04:10:00,98.515,98.525,98.515,98.525,140700000.0
2007-12-07 04:11:00,98.515,98.525,98.495,98.495,264500000.0
2007-12-07 04:12:00,98.49,98.515,98.485,98.505,1594200010.0
2007-12-07 04:13:00,98.505,98.505,98.495,98.505,1149000000.0
2007-12-07 04:14:00,98.505,98.515,98.495,98.515,838400000.0
2007-12-07 04:15:00,98.505,98.52,98.505,98.52,88400000.0
2007-12-07 04:16:00,98.52,98.52,98.495,98.495,183900000.0
2007-12-07 04:17:00,98.505,98.505,98.485,98.49,509700000.0
2007-12-07 04:18:00,98.495,98.505,98.495,98.505,284100000.0
2007-12-07 04:19:00,98.505,98.525,98.505,98.525,392000000.0
2007-12-07 04:20:00,98.525,98.525,98.5,98.5,140300000.0
2007-12-07 04:21:00,98.51,98.535,98.505,98.525,218900000.0
2007-12-07 04:22:00,98.525,98.53,98.51,98.525,197800000.0
2007-12-07 04:23:00,98.525,98.545,98.515,98.525,380000000.0
2007-12-07 04:24:00,98.535,98.535,98.525,98.525,32700000.0
2007-12-07 04:25:00,98.525,98.545,98.51,98.525,325400000.0
2007-12-07 04:26:00,98.515,98.52,98.505,98.505,288400000.0
2007-12-07 04:27:00,98.515,98.535,98.505,98.515,507900000.0
2007-12-07 04:28:00,98.515,98.525,98.495,98.495,786900000.0
2007-12-07 04:29:00,98.495,98.515,98.46,98.465,1353100005.0
2007-12-07 04:30:00,98.465,98.47,98.455,98.465,1148000010.0
2007-12-07 04:31:00,98.465,98.47,98.46,98.465,246699998.0
2007-12-07 04:32:00,98.465,98.47,98.455,98.46,262400001.0
2007-12-07 04:33:00,98.46,98.465,98.44,98.45,337800000.0
2007-12-07 04:34:00,98.45,98.465,98.45,98.465,232500000.0
2007-12-07 04:35:00,98.46,98.465,98.445,98.455,265600000.0
2007-12-07 04:36:00,98.455,98.455,98.435,98.445,824000001.0
2007-12-07 04:37:00,98.445,98.455,98.445,98.455,274400000.0
2007-12-07 04:38:00,98.455,98.475,98.44,98.455,1042300003.0
2007-12-07 04:39:00,98.455,98.485,98.435,98.435,668200000.0
2007-12-07 04:40:00,98.435,98.465,98.435,98.455,647099998.0
2007-12-07 04:41:00,98.455,98.465,98.455,98.465,440400001.0
2007-12-07 04:42:00,98.465,98.465,98.445,98.445,494600000.0
2007-12-07 04:43:00,98.44,98.455,98.425,98.435,736999992.0
2007-12-07 04:44:00,98.435,98.445,98.425,98.44,194500002.0
2007-12-07 04:45:00,98.44,98.44,98.405,98.415,401700001.0
2007-12-07 04:46:00,98.425,98.435,98.415,98.435,247600002.0
2007-12-07 04:47:00,98.435,98.45,98.435,98.445,189000000.0
2007-12-07 04:48:00,98.445,98.465,98.435,98.465,486000000.0
2007-12-07 04:49:00,98.465,98.485,98.465,98.465,201400000.0
2007-12-07 04:50:00,98.465,98.475,98.445,98.465,477700000.0
2007-12-07 04:51:00,98.475,98.475,98.465,98.465,116700000.0
2007-12-07 04:52:00,98.465,98.47,98.455,98.47,263699999.0
2007-12-07 04:53:00,98.47,98.475,98.455,98.465,201200000.0
2007-12-07 04:54:00,98.465,98.475,98.455,98.465,159300000.0
2007-12-07 04:55:00,98.465,98.475,98.45,98.465,98500000.0
2007-12-07 04:56:00,98.465,98.475,98.455,98.465,166400001.0
2007-12-07 04:57:00,98.465,98.465,98.445,98.445,156100002.0
2007-12-07 04:58:00,98.445,98.475,98.445,98.465,285900001.0
2007-12-07 04:59:00,98.465,98.465,98.445,98.455,134600002.0
2007-12-07 05:00:00,98.455,98.475,98.445,98.475,180000002.0
2007-12-07 05:01:00,98.475,98.48,98.465,98.475,221100000.0
2007-12-07 05:02:00,98.475,98.485,98.46,98.475,392100000.0
2007-12-07 05:03:00,98.475,98.495,98.475,98.495,262200004.0
2007-12-07 05:04:00,98.495,98.515,98.495,98.495,924700000.0
2007-12-07 05:05:00,98.495,98.505,98.47,98.47,525400004.0
2007-12-07 05:06:00,98.475,98.51,98.47,98.485,789000005.0
2007-12-07 05:07:00,98.485,98.495,98.485,98.495,478200002.0
2007-12-07 05:08:00,98.495,98.495,98.48,98.495,157700000.0
2007-12-07 05:09:00,98.495,98.495,98.475,98.485,339300000.0
2007-12-07 05:10:00,98.485,98.495,98.465,98.495,212400000.0
2007-12-07 05:11:00,98.49,98.5,98.485,98.495,230800000.0
2007-12-07 05:12:00,98.5,98.505,98.49,98.505,210800000.0
2007-12-07 05:13:00,98.505,98.515,98.505,98.505,237600000.0
2007-12-07 05:14:00,98.495,98.515,98.495,98.505,588600002.0
2007-12-07 05:15:00,98.505,98.515,98.505,98.515,342500004.0
2007-12-07 05:16:00,98.49,98.515,98.49,98.505,245100000.0
2007-12-07 05:17:00,98.505,98.515,98.495,98.515,537700001.0
2007-12-07 05:18:00,98.515,98.515,98.495,98.505,85400000.0
2007-12-07 05:19:00,98.505,98.53,98.495,98.505,427300001.0
2007-12-07 05:20:00,98.505,98.51,98.495,98.505,291600000.0
2007-12-07 05:21:00,98.505,98.515,98.495,98.515,421700002.0
2007-12-07 05:22:00,98.52,98.52,98.515,98.515,125600000.0
2007-12-07 05:23:00,98.515,98.515,98.485,98.495,317600000.0
2007-12-07 05:24:00,98.495,98.495,98.475,98.475,521200000.0
2007-12-07 05:25:00,98.475,98.495,98.475,98.485,384100000.0
2007-12-07 05:26:00,98.475,98.52,98.475,98.495,312700000.0
2007-12-07 05:27:00,98.495,98.515,98.495,98.505,159900000.0
2007-12-07 05:28:00,98.505,98.515,98.49,98.495,182900000.0
2007-12-07 05:29:00,98.5,98.5,98.475,98.495,781900001.0
2007-12-07 05:30:00,98.495,98.505,98.49,98.49,676900010.0
2007-12-07 05:31:00,98.49,98.505,98.49,98.5,148500002.0
2007-12-07 05:32:00,98.5,98.525,98.5,98.515,322000001.0
2007-12-07 05:33:00,98.515,98.515,98.505,98.505,378199998.0
2007-12-07 05:34:00,98.515,98.52,98.505,98.515,144300000.0
2007-12-07 05:35:00,98.515,98.525,98.515,98.525,220000000.0
2007-12-07 05:36:00,98.525,98.525,98.485,98.485,847999992.0
2007-12-07 05:37:00,98.485,98.505,98.485,98.495,232200003.0
2007-12-07 05:38:00,98.495,98.515,98.495,98.515,467100000.0
2007-12-07 05:39:00,98.515,98.52,98.495,98.505,400800006.0
2007-12-07 05:40:00,98.505,98.51,98.505,98.51,282800000.0
2007-12-07 05:41:00,98.505,98.515,98.5,98.505,759400008.0
2007-12-07 05:42:00,98.505,98.515,98.505,98.515,928800005.0
2007-12-07 05:43:00,98.515,98.525,98.515,98.515,498000000.0
2007-12-07 05:44:00,98.515,98.515,98.505,98.505,520300002.0
2007-12-07 05:45:00,98.505,98.52,98.505,98.52,363200000.0
2007-12-07 05:46:00,98.52,98.535,98.515,98.535,447900000.0
2007-12-07 05:47:00,98.525,98.535,98.525,98.535,250700000.0
2007-12-07 05:48:00,98.535,98.545,98.525,98.545,366800000.0
2007-12-07 05:49:00,98.545,98.545,98.535,98.54,186600000.0
2007-12-07 05:50:00,98.545,98.545,98.53,98.54,147200000.0
2007-12-07 05:51:00,98.54,98.55,98.53,98.53,120900000.0
2007-12-07 05:52:00,98.54,98.54,98.53,98.535,61200000.0
2007-12-07 05:53:00,98.535,98.545,98.515,98.535,281700000.0
2007-12-07 05:54:00,98.535,98.535,98.515,98.535,854899998.0
2007-12-07 05:55:00,98.535,98.54,98.525,98.54,118400000.0
2007-12-07 05:56:00,98.54,98.54,98.525,98.525,272600002.0
2007-12-07 05:57:00,98.525,98.535,98.515,98.535,367400000.0
2007-12-07 05:58:00,98.535,98.54,98.49,98.495,463500004.0
2007-12-07 05:59:00,98.495,98.505,98.485,98.495,799099998.0
2007-12-07 06:00:00,98.495,98.505,98.485,98.485,216000000.0
2007-12-07 06:01:00,98.485,98.495,98.485,98.495,185600000.0
2007-12-07 06:02:00,98.495,98.505,98.48,98.505,282099998.0
2007-12-07 06:03:00,98.505,98.51,98.495,98.505,202500000.0
2007-12-07 06:04:00,98.505,98.51,98.5,98.5,127900000.0
2007-12-07 06:05:00,98.505,98.51,98.495,98.495,558800000.0
2007-12-07 06:06:00,98.495,98.505,98.495,98.505,643500000.0
2007-12-07 06:07:00,98.495,98.495,98.485,98.485,1080999999.0
2007-12-07 06:08:00,98.495,98.515,98.485,98.495,214600000.0
2007-12-07 06:09:00,98.495,98.505,98.485,98.495,432000000.0
2007-12-07 06:10:00,98.495,98.495,98.495,98.495,191200000.0
2007-12-07 06:11:00,98.495,98.495,98.455,98.455,1191600000.0
2007-12-07 06:12:00,98.455,98.465,98.435,98.445,1087600001.0
2007-12-07 06:13:00,98.445,98.465,98.435,98.435,305400000.0
2007-12-07 06:14:00,98.435,98.455,98.435,98.455,519200000.0
2007-12-07 06:15:00,98.455,98.465,98.455,98.455,590000000.0
2007-12-07 06:16:00,98.46,98.47,98.455,98.47,281799995.0
2007-12-07 06:17:00,98.47,98.47,98.455,98.465,248999997.0
2007-12-07 06:18:00,98.465,98.475,98.445,98.455,1395699991.0
2007-12-07 06:19:00,98.465,98.475,98.455,98.465,304599995.0
2007-12-07 06:20:00,98.465,98.495,98.465,98.47,453000000.0
2007-12-07 06:21:00,98.47,98.475,98.435,98.435,872200013.0
2007-12-07 06:22:00,98.435,98.45,98.425,98.445,515300008.0
2007-12-07 06:23:00,98.445,98.45,98.435,98.45,504900003.0
2007-12-07 06:24:00,98.45,98.46,98.44,98.455,660800000.0
2007-12-07 06:25:00,98.455,98.455,98.405,98.415,679299997.0
2007-12-07 06:26:00,98.415,98.435,98.385,98.395,699499998.0
2007-12-07 06:27:00,98.395,98.395,98.365,98.37,1065100011.0
2007-12-07 06:28:00,98.375,98.38,98.365,98.375,791600014.0
2007-12-07 06:29:00,98.375,98.425,98.375,98.405,459800000.0
2007-12-07 06:30:00,98.405,98.415,98.385,98.415,763099998.0
2007-12-07 06:31:00,98.415,98.415,98.395,98.405,1001700000.0
2007-12-07 06:32:00,98.405,98.425,98.405,98.415,389500000.0
2007-12-07 06:33:00,98.415,98.415,98.37,98.37,582000006.0
2007-12-07 06:34:00,98.37,98.395,98.365,98.365,668100000.0
2007-12-07 06:35:00,98.18,98.18,98.16,98.17,834200005.0
2007-12-07 06:36:00,98.375,98.385,98.365,98.375,834200005.0
2007-12-07 06:37:00,98.375,98.375,98.355,98.375,226400001.0
2007-12-07 06:38:00,98.375,98.385,98.355,98.365,755300004.0
2007-12-07 06:39:00,98.375,98.395,98.37,98.38,1143400001.0
2007-12-07 06:40:00,98.385,98.405,98.365,98.375,661400000.0
2007-12-07 06:41:00,98.375,98.385,98.355,98.36,393800000.0
2007-12-07 06:42:00,98.36,98.365,98.345,98.345,372800000.0
2007-12-07 06:43:00,98.345,98.355,98.325,98.345,753299999.0
2007-12-07 06:44:00,98.355,98.375,98.345,98.355,605400002.0
2007-12-07 06:45:00,98.355,98.365,98.355,98.365,433700001.0
2007-12-07 06:46:00,98.365,98.365,98.295,98.315,1383000000.0
2007-12-07 06:47:00,98.315,98.32,98.295,98.315,492799999.0
2007-12-07 06:48:00,98.315,98.315,98.285,98.295,393700000.0
2007-12-07 06:49:00,98.295,98.305,98.285,98.3,285600000.0
2007-12-07 06:50:00,98.3,98.315,98.285,98.315,573300000.0
2007-12-07 06:51:00,98.315,98.355,98.315,98.325,814800000.0
2007-12-07 06:52:00,98.325,98.335,98.315,98.315,899700004.0
2007-12-07 06:53:00,98.315,98.335,98.315,98.325,1219000002.0
2007-12-07 06:54:00,98.315,98.335,98.315,98.315,726700004.0
2007-12-07 06:55:00,98.315,98.32,98.315,98.315,284799999.0
2007-12-07 06:56:00,98.315,98.315,98.295,98.295,484700009.0
2007-12-07 06:57:00,98.295,98.295,98.285,98.285,394800005.0
2007-12-07 06:58:00,98.285,98.295,98.265,98.275,813000002.0
2007-12-07 06:59:00,98.275,98.295,98.275,98.285,702100000.0
2007-12-07 07:00:00,98.285,98.295,98.275,98.295,470600000.0
2007-12-07 07:01:00,98.295,98.295,98.265,98.265,605200000.0
2007-12-07 07:02:00,98.265,98.285,98.265,98.28,368200000.0
2007-12-07 07:03:00,98.28,98.28,98.235,98.235,412800000.0
2007-12-07 07:04:00,98.235,98.255,98.225,98.245,1069000005.0
2007-12-07 07:05:00,98.245,98.245,98.205,98.225,1067900000.0
2007-12-07 07:06:00,98.225,98.225,98.205,98.225,719600000.0
2007-12-07 07:07:00,98.225,98.225,98.215,98.225,501800000.0
2007-12-07 07:08:00,98.225,98.23,98.205,98.205,260400000.0
2007-12-07 07:09:00,98.205,98.235,98.195,98.215,833900000.0
2007-12-07 07:10:00,98.215,98.265,98.215,98.245,773700000.0
2007-12-07 07:11:00,98.245,98.255,98.215,98.225,745900004.0
2007-12-07 07:12:00,98.225,98.235,98.185,98.205,893000002.0
2007-12-07 07:13:00,98.195,98.215,98.195,98.205,584500000.0
2007-12-07 07:14:00,98.205,98.205,98.165,98.185,1008300008.0
2007-12-07 07:15:00,98.185,98.205,98.175,98.195,951400000.0
2007-12-07 07:16:00,98.195,98.225,98.195,98.215,1269800002.0
2007-12-07 07:17:00,98.215,98.22,98.215,98.22,88000000.0
2007-12-07 07:18:00,98.2,98.225,98.175,98.175,566200001.0
2007-12-07 07:19:00,98.175,98.175,98.145,98.165,1174199995.0
2007-12-07 07:20:00,98.165,98.175,98.135,98.145,1206800000.0
2007-12-07 07:21:00,98.145,98.145,98.12,98.135,880200000.0
2007-12-07 07:22:00,98.135,98.145,98.115,98.135,1079499999.0
2007-12-07 07:23:00,98.135,98.145,98.125,98.145,519200000.0
2007-12-07 07:24:00,98.145,98.165,98.135,98.155,900000002.0
2007-12-07 07:25:00,98.155,98.165,98.155,98.165,137600000.0
2007-12-07 07:26:00,98.165,98.175,98.155,98.175,554400000.0
2007-12-07 07:27:00,98.175,98.175,98.165,98.175,460800000.0
2007-12-07 07:28:00,98.175,98.185,98.165,98.165,766400001.0
2007-12-07 07:29:00,98.165,98.185,98.165,98.175,593400000.0
2007-12-07 07:30:00,98.175,98.175,98.16,98.165,124399997.0
2007-12-07 07:31:00,98.165,98.175,98.15,98.155,323100000.0
2007-12-07 07:32:00,98.16,98.18,98.155,98.165,302100000.0
2007-12-07 07:33:00,98.165,98.185,98.165,98.165,313300000.0
2007-12-07 07:34:00,98.165,98.185,98.155,98.165,1019000004.0
2007-12-07 07:35:00,98.165,98.175,98.155,98.165,634600001.0
2007-12-07 07:36:00,98.155,98.175,98.155,98.165,207400000.0
2007-12-07 07:37:00,98.165,98.165,98.145,98.165,571700001.0
2007-12-07 07:38:00,98.165,98.185,98.155,98.175,417000002.0
2007-12-07 07:39:00,98.175,98.195,98.155,98.195,779000003.0
2007-12-07 07:40:00,98.195,98.205,98.185,98.195,505400000.0
2007-12-07 07:41:00,98.195,98.215,98.185,98.195,974000008.0
2007-12-07 07:42:00,98.195,98.215,98.185,98.195,838799998.0
2007-12-07 07:43:00,98.195,98.215,98.165,98.205,1045899997.0
2007-12-07 07:44:00,98.205,98.235,98.205,98.215,1237400009.0
2007-12-07 07:45:00,98.215,98.235,98.205,98.235,1019500005.0
2007-12-07 07:46:00,98.235,98.255,98.225,98.245,563800010.0
2007-12-07 07:47:00,98.245,98.255,98.235,98.245,459700000.0
2007-12-07 07:48:00,98.245,98.265,98.24,98.245,384300000.0
2007-12-07 07:49:00,98.255,98.295,98.255,98.295,456300000.0
2007-12-07 07:50:00,98.295,98.315,98.295,98.315,803100000.0
2007-12-07 07:51:00,98.315,98.325,98.285,98.305,883400001.0
2007-12-07 07:52:00,98.305,98.325,98.295,98.315,410500001.0
2007-12-07 07:53:00,98.315,98.315,98.295,98.305,159200000.0
2007-12-07 07:54:00,98.305,98.315,98.285,98.305,607600012.0
2007-12-07 07:55:00,98.305,98.325,98.295,98.305,632200003.0
2007-12-07 07:56:00,98.305,98.325,98.295,98.325,619500000.0
2007-12-07 07:57:00,98.325,98.365,98.325,98.345,794300000.0
2007-12-07 07:58:00,98.345,98.355,98.325,98.345,536600000.0
2007-12-07 07:59:00,98.345,98.345,98.315,98.325,301900001.0
2007-12-07 08:00:00,98.33,98.335,98.315,98.335,587000000.0
2007-12-07 08:01:00,98.335,98.345,98.315,98.335,440400000.0
2007-12-07 08:02:00,98.335,98.345,98.325,98.325,611400000.0
2007-12-07 08:03:00,98.325,98.335,98.315,98.325,521600000.0
2007-12-07 08:04:00,98.325,98.335,98.315,98.315,318000001.0
2007-12-07 08:05:00,98.325,98.335,98.315,98.315,115600000.0
2007-12-07 08:06:00,98.315,98.325,98.285,98.285,808399996.0
2007-12-07 08:07:00,98.285,98.315,98.285,98.295,761300003.0
2007-12-07 08:08:00,98.305,98.315,98.295,98.315,550000001.0
2007-12-07 08:09:00,98.315,98.325,98.305,98.315,526400000.0
2007-12-07 08:10:00,98.315,98.325,98.305,98.305,549600000.0
2007-12-07 08:11:00,98.275,98.29,98.265,98.285,498099998.0
2007-12-07 08:12:00,98.285,98.3,98.275,98.295,393500000.0
2007-12-07 08:13:00,98.285,98.3,98.275,98.275,344600000.0
2007-12-07 08:14:00,98.275,98.28,98.255,98.28,437000000.0
2007-12-07 08:15:00,98.28,98.29,98.265,98.28,707200000.0
2007-12-07 08:16:00,98.28,98.29,98.275,98.285,339400000.0
2007-12-07 08:17:00,98.285,98.29,98.255,98.255,193600000.0
2007-12-07 08:18:00,98.255,98.275,98.245,98.255,554400000.0
2007-12-07 08:19:00,98.255,98.255,98.215,98.235,1074000003.0
2007-12-07 08:20:00,98.235,98.265,98.235,98.25,326400000.0
2007-12-07 08:21:00,98.25,98.25,98.235,98.235,682400000.0
2007-12-07 08:22:00,98.235,98.265,98.235,98.255,714800000.0
2007-12-07 08:23:00,98.265,98.275,98.245,98.275,484900000.0
2007-12-07 08:24:00,98.265,98.275,98.255,98.265,711200000.0
2007-12-07 08:25:00,98.255,98.265,98.25,98.26,405400000.0
2007-12-07 08:26:00,98.26,98.26,98.245,98.255,159900000.0
2007-12-07 08:27:00,98.25,98.255,98.23,98.25,308900000.0
2007-12-07 08:28:00,98.25,98.265,98.225,98.26,323200000.0
2007-12-07 08:29:00,98.255,98.285,98.25,98.285,303600000.0
2007-12-07 08:30:00,98.285,98.285,98.265,98.275,116800000.0
2007-12-07 08:31:00,98.275,98.275,98.255,98.275,168400000.0
2007-12-07 08:32:00,98.275,98.275,98.255,98.265,75000000.0
2007-12-07 08:33:00,98.26,98.27,98.255,98.27,81000000.0
2007-12-07 08:34:00,98.27,98.275,98.245,98.25,136600000.0
2007-12-07 08:35:00,98.255,98.26,98.24,98.245,345100000.0
2007-12-07 08:36:00,98.245,98.25,98.215,98.235,762000001.0
2007-12-07 08:37:00,98.225,98.275,98.225,98.255,237900000.0
2007-12-07 08:38:00,98.255,98.265,98.245,98.25,231800000.0
2007-12-07 08:39:00,98.25,98.275,98.245,98.265,612900000.0
2007-12-07 08:40:00,98.265,98.275,98.255,98.275,55400000.0
2007-12-07 08:41:00,98.275,98.285,98.255,98.265,378400000.0
2007-12-07 08:42:00,98.265,98.275,98.255,98.265,269800000.0
2007-12-07 08:43:00,98.265,98.27,98.255,98.255,214400000.0
2007-12-07 08:44:00,98.265,98.265,98.24,98.24,243300001.0
2007-12-07 08:45:00,98.24,98.28,98.24,98.255,286100000.0
2007-12-07 08:46:00,98.265,98.265,98.24,98.265,275900000.0
2007-12-07 08:47:00,98.265,98.27,98.245,98.25,142700000.0
2007-12-07 08:48:00,98.245,98.275,98.245,98.265,176200000.0
2007-12-07 08:49:00,98.265,98.27,98.255,98.265,178600000.0
2007-12-07 08:50:00,98.265,98.275,98.25,98.25,585500000.0
2007-12-07 08:51:00,98.25,98.26,98.225,98.255,390900001.0
2007-12-07 08:52:00,98.255,98.265,98.255,98.26,157500000.0
2007-12-07 08:53:00,98.25,98.265,98.235,98.265,695400003.0
2007-12-07 08:54:00,98.265,98.27,98.245,98.27,291200000.0
2007-12-07 08:55:00,98.27,98.28,98.27,98.275,115200000.0
2007-12-07 08:56:00,98.27,98.275,98.255,98.265,289500000.0
2007-12-07 08:57:00,98.255,98.27,98.245,98.25,462200000.0
2007-12-07 08:58:00,98.25,98.305,98.25,98.3,218200000.0
2007-12-07 08:59:00,98.3,98.3,98.275,98.285,333400000.0
2007-12-07 09:00:00,98.3,98.32,98.285,98.315,312300000.0
2007-12-07 09:01:00,98.315,98.33,98.315,98.33,317900000.0
2007-12-07 09:02:00,98.33,98.355,98.315,98.335,416400000.0
2007-12-07 09:03:00,98.345,98.345,98.295,98.33,507600000.0
2007-12-07 09:04:00,98.325,98.33,98.255,98.285,1043199993.0
2007-12-07 09:05:00,98.285,98.285,98.245,98.255,274900000.0
2007-12-07 09:06:00,98.255,98.255,98.235,98.245,353899997.0
2007-12-07 09:07:00,98.245,98.265,98.24,98.255,102800000.0
2007-12-07 09:08:00,98.255,98.265,98.245,98.25,327300000.0
2007-12-07 09:09:00,98.245,98.255,98.245,98.245,260800000.0
2007-12-07 09:10:00,98.25,98.255,98.235,98.235,407400000.0
2007-12-07 09:11:00,98.235,98.25,98.235,98.25,653099999.0
2007-12-07 09:12:00,98.245,98.255,98.235,98.25,461600000.0
2007-12-07 09:13:00,98.255,98.27,98.245,98.26,108900000.0
2007-12-07 09:14:00,98.26,98.27,98.23,98.265,93600000.0
2007-12-07 09:15:00,98.27,98.285,98.265,98.285,464300000.0
2007-12-07 09:16:00,98.285,98.29,98.275,98.285,168600000.0
2007-12-07 09:17:00,98.28,98.28,98.255,98.27,372300001.0
2007-12-07 09:18:00,98.265,98.27,98.235,98.25,353200000.0
2007-12-07 09:19:00,98.245,98.255,98.225,98.245,854900009.0
2007-12-07 09:20:00,98.245,98.255,98.235,98.25,315600000.0
2007-12-07 09:21:00,98.245,98.26,98.235,98.25,510600000.0
2007-12-07 09:22:00,98.25,98.27,98.245,98.265,326400000.0
2007-12-07 09:23:00,98.26,98.265,98.235,98.25,489100003.0
2007-12-07 09:24:00,98.25,98.255,98.225,98.245,707300000.0
2007-12-07 09:25:00,98.255,98.265,98.235,98.245,300100001.0
2007-12-07 09:26:00,98.245,98.255,98.235,98.245,116600000.0
2007-12-07 09:27:00,98.24,98.265,98.235,98.25,453999997.0
2007-12-07 09:28:00,98.25,98.275,98.245,98.275,123800000.0
2007-12-07 09:29:00,98.285,98.29,98.265,98.265,259600000.0
2007-12-07 09:30:00,98.265,98.28,98.26,98.27,217600000.0
2007-12-07 09:31:00,98.27,98.32,98.265,98.305,422000000.0
2007-12-07 09:32:00,98.305,98.31,98.285,98.3,224600000.0
2007-12-07 09:33:00,98.305,98.355,98.305,98.33,375200000.0
2007-12-07 09:34:00,98.33,98.335,98.315,98.315,277300000.0
2007-12-07 09:35:00,98.315,98.315,98.295,98.3,472100000.0
2007-12-07 09:36:00,98.305,98.31,98.285,98.305,578499996.0
2007-12-07 09:37:00,98.305,98.315,98.285,98.31,479400000.0
2007-12-07 09:38:00,98.31,98.31,98.235,98.245,1102899997.0
2007-12-07 09:39:00,98.26,98.3,98.235,98.295,586200002.0
2007-12-07 09:40:00,98.295,98.325,98.255,98.315,456200000.0
2007-12-07 09:41:00,98.305,98.32,98.285,98.3,535100000.0
2007-12-07 09:42:00,98.3,98.315,98.295,98.295,530900000.0
2007-12-07 09:43:00,98.31,98.325,98.295,98.32,516500000.0
2007-12-07 09:44:00,98.32,98.355,98.305,98.325,753100000.0
2007-12-07 09:45:00,98.325,98.325,98.285,98.295,619000000.0
2007-12-07 09:46:00,98.295,98.315,98.285,98.305,350600000.0
2007-12-07 09:47:00,98.305,98.32,98.3,98.31,82800000.0
2007-12-07 09:48:00,98.31,98.31,98.255,98.255,760200000.0
2007-12-07 09:49:00,98.255,98.275,98.235,98.265,1025300000.0
2007-12-07 09:50:00,98.265,98.275,98.235,98.255,380800001.0
2007-12-07 09:51:00,98.255,98.26,98.24,98.245,230200000.0
2007-12-07 09:52:00,98.245,98.265,98.245,98.265,174800000.0
2007-12-07 09:53:00,98.265,98.265,98.24,98.245,117700000.0
2007-12-07 09:54:00,98.245,98.265,98.245,98.265,58400000.0
2007-12-07 09:55:00,98.265,98.275,98.25,98.265,478400000.0
2007-12-07 09:56:00,98.265,98.275,98.245,98.245,162000000.0
2007-12-07 09:57:00,98.245,98.255,98.215,98.245,275500000.0
2007-12-07 09:58:00,98.245,98.255,98.215,98.235,639399999.0
2007-12-07 09:59:00,98.235,98.245,98.21,98.215,264600000.0
2007-12-07 10:00:00,98.215,98.22,98.17,98.185,704400004.0
2007-12-07 10:01:00,98.185,98.195,98.165,98.195,594000000.0
2007-12-07 10:02:00,98.195,98.21,98.195,98.2,525000000.0
2007-12-07 10:03:00,98.2,98.23,98.2,98.215,513200000.0
2007-12-07 10:04:00,98.205,98.23,98.19,98.205,739399998.0
2007-12-07 10:05:00,98.195,98.21,98.195,98.21,266500000.0
2007-12-07 10:06:00,98.21,98.265,98.21,98.26,306600000.0
2007-12-07 10:07:00,98.26,98.265,98.245,98.265,293600000.0
2007-12-07 10:08:00,98.265,98.295,98.265,98.265,731400000.0
2007-12-07 10:09:00,98.265,98.275,98.265,98.275,359600000.0
2007-12-07 10:10:00,98.275,98.275,98.245,98.255,571400000.0
2007-12-07 10:11:00,98.265,98.265,98.235,98.245,973900000.0
2007-12-07 10:12:00,98.245,98.245,98.195,98.205,1178999997.0
2007-12-07 10:13:00,98.205,98.24,98.195,98.22,779300004.0
2007-12-07 10:14:00,98.215,98.225,98.175,98.2,912500006.0
2007-12-07 10:15:00,98.195,98.215,98.185,98.205,770000000.0
2007-12-07 10:16:00,98.195,98.21,98.19,98.205,882300009.0
2007-12-07 10:17:00,98.205,98.23,98.195,98.23,515200000.0
2007-12-07 10:18:00,98.23,98.245,98.205,98.21,884100004.0
2007-12-07 10:19:00,98.21,98.225,98.195,98.22,896800000.0
2007-12-07 10:20:00,98.22,98.235,98.215,98.225,390600000.0
2007-12-07 10:21:00,98.225,98.235,98.205,98.215,749699999.0
2007-12-07 10:22:00,98.22,98.23,98.21,98.215,380700000.0
2007-12-07 10:23:00,98.225,98.245,98.215,98.24,505700000.0
2007-12-07 10:24:00,98.24,98.24,98.215,98.24,665800000.0
2007-12-07 10:25:00,98.24,98.24,98.225,98.225,675999998.0
2007-12-07 10:26:00,98.235,98.255,98.23,98.24,444400000.0
2007-12-07 10:27:00,98.24,98.25,98.235,98.24,193200000.0
2007-12-07 10:28:00,98.24,98.245,98.225,98.24,778600018.0
2007-12-07 10:29:00,98.24,98.25,98.235,98.235,574000000.0
2007-12-07 10:30:00,98.235,98.25,98.235,98.25,317000000.0
2007-12-07 10:31:00,98.25,98.26,98.245,98.255,298200000.0
2007-12-07 10:32:00,98.255,98.26,98.245,98.245,105400000.0
2007-12-07 10:33:00,98.245,98.275,98.225,98.245,458200000.0
2007-12-07 10:34:00,98.255,98.265,98.245,98.25,113200000.0
2007-12-07 10:35:00,98.245,98.265,98.245,98.26,614399998.0
2007-12-07 10:36:00,98.26,98.26,98.235,98.245,552399997.0
2007-12-07 10:37:00,98.25,98.275,98.235,98.255,318000000.0
2007-12-07 10:38:00,98.255,98.265,98.24,98.265,336600000.0
2007-12-07 10:39:00,98.265,98.275,98.245,98.265,400100003.0
2007-12-07 10:40:00,98.265,98.275,98.245,98.245,796400000.0
2007-12-07 10:41:00,98.245,98.26,98.245,98.245,442200000.0
2007-12-07 10:42:00,98.235,98.265,98.235,98.26,579000001.0
2007-12-07 10:43:00,98.26,98.27,98.255,98.265,280700000.0
2007-12-07 10:44:00,98.26,98.265,98.235,98.255,1060500014.0
2007-12-07 10:45:00,98.255,98.29,98.25,98.285,670300000.0
2007-12-07 10:46:00,98.29,98.3,98.275,98.295,998600002.0
2007-12-07 10:47:00,98.295,98.31,98.295,98.305,759800003.0
2007-12-07 10:48:00,98.295,98.315,98.285,98.285,778500004.0
2007-12-07 10:49:00,98.29,98.31,98.275,98.31,659600001.0
2007-12-07 10:50:00,98.31,98.31,98.26,98.27,432600000.0
2007-12-07 10:51:00,98.27,98.275,98.26,98.26,301000000.0
2007-12-07 10:52:00,98.26,98.29,98.26,98.29,256300000.0
2007-12-07 10:53:00,98.29,98.3,98.285,98.285,282400000.0
2007-12-07 10:54:00,98.285,98.3,98.28,98.295,360400000.0
2007-12-07 10:55:00,98.295,98.32,98.28,98.31,1012299995.0
2007-12-07 10:56:00,98.305,98.315,98.265,98.295,577300000.0
2007-12-07 10:57:00,98.295,98.315,98.285,98.31,762800001.0
2007-12-07 10:58:00,98.31,98.33,98.3,98.305,434200000.0
2007-12-07 10:59:00,98.305,98.33,98.295,98.33,652800000.0
2007-12-07 11:00:00,98.325,98.345,98.305,98.31,1063400000.0
2007-12-07 11:01:00,98.305,98.33,98.285,98.3,1495500009.0
2007-12-07 11:02:00,98.3,98.305,98.265,98.275,1234200000.0
2007-12-07 11:03:00,98.275,98.305,98.265,98.295,1121299993.0
2007-12-07 11:04:00,98.305,98.35,98.285,98.32,1360999999.0
2007-12-07 11:05:00,98.32,98.375,98.32,98.34,1138499999.0
2007-12-07 11:06:00,98.345,98.365,98.345,98.365,714600000.0
2007-12-07 11:07:00,98.365,98.365,98.335,98.345,939200008.0
2007-12-07 11:08:00,98.345,98.365,98.345,98.345,733800009.0
2007-12-07 11:09:00,98.355,98.38,98.345,98.355,837599999.0
2007-12-07 11:10:00,98.36,98.37,98.325,98.335,1302599995.0
2007-12-07 11:11:00,98.335,98.36,98.335,98.345,1292300003.0
2007-12-07 11:12:00,98.345,98.375,98.335,98.375,974999990.0
2007-12-07 11:13:00,98.375,98.4,98.365,98.4,1053500001.0
2007-12-07 11:14:00,98.4,98.405,98.365,98.365,1336100007.0
2007-12-07 11:15:00,98.365,98.375,98.345,98.375,756800001.0
2007-12-07 11:16:00,98.375,98.39,98.355,98.375,1651200003.0
2007-12-07 11:17:00,98.38,98.39,98.365,98.37,1722600006.0
2007-12-07 11:18:00,98.375,98.385,98.355,98.36,1405900003.0
2007-12-07 11:19:00,98.36,98.38,98.355,98.38,1494000004.0
2007-12-07 11:20:00,98.385,98.415,98.375,98.375,952700004.0
2007-12-07 11:21:00,98.375,98.39,98.375,98.38,809200002.0
2007-12-07 11:22:00,98.38,98.405,98.355,98.385,1079000010.0
2007-12-07 11:23:00,98.385,98.4,98.365,98.385,1099200020.0
2007-12-07 11:24:00,98.385,98.385,98.365,98.365,1193000011.0
2007-12-07 11:25:00,98.365,98.38,98.365,98.38,697000009.0
2007-12-07 11:26:00,98.38,98.39,98.365,98.375,353900003.0
2007-12-07 11:27:00,98.385,98.41,98.385,98.405,71800000.0
2007-12-07 11:28:00,98.405,98.41,98.39,98.39,124200000.0
2007-12-07 11:29:00,98.39,98.42,98.385,98.42,704800003.0
2007-12-07 11:30:00,98.415,98.445,98.405,98.445,398299996.0
2007-12-07 11:31:00,98.44,98.49,98.435,98.475,1000400013.0
2007-12-07 11:32:00,98.485,98.5,98.485,98.495,179800000.0
2007-12-07 11:33:00,98.485,98.505,98.465,98.505,906800008.0
2007-12-07 11:34:00,98.505,98.515,98.495,98.5,944800003.0
2007-12-07 11:35:00,98.5,98.505,98.46,98.465,549000000.0
2007-12-07 11:36:00,98.465,98.475,98.46,98.475,515600000.0
2007-12-07 11:37:00,98.475,98.485,98.465,98.465,715100011.0
2007-12-07 11:38:00,98.465,98.505,98.445,98.5,827500008.0
2007-12-07 11:39:00,98.5,98.505,98.445,98.465,923200007.0
2007-12-07 11:40:00,98.465,98.475,98.445,98.445,849500009.0
2007-12-07 11:41:00,98.455,98.465,98.445,98.46,246700000.0
2007-12-07 11:42:00,98.46,98.465,98.445,98.455,953900014.0
2007-12-07 11:43:00,98.455,98.475,98.445,98.455,1159100005.0
2007-12-07 11:44:00,98.455,98.465,98.445,98.45,770800001.0
2007-12-07 11:45:00,98.455,98.465,98.455,98.455,522600000.0
2007-12-07 11:46:00,98.455,98.46,98.445,98.455,375000000.0
2007-12-07 11:47:00,98.455,98.47,98.445,98.46,338000000.0
2007-12-07 11:48:00,98.46,98.47,98.445,98.455,1132300010.0
2007-12-07 11:49:00,98.455,98.48,98.445,98.465,795400000.0
2007-12-07 11:50:00,98.465,98.475,98.445,98.465,950899990.0
2007-12-07 11:51:00,98.465,98.51,98.465,98.505,587299999.0
2007-12-07 11:52:00,98.505,98.51,98.505,98.51,397200000.0
2007-12-07 11:53:00,98.51,98.51,98.495,98.5,267000000.0
2007-12-07 11:54:00,98.5,98.52,98.5,98.505,160000000.0
2007-12-07 11:55:00,98.505,98.53,98.485,98.53,547200002.0
2007-12-07 11:56:00,98.53,98.53,98.505,98.505,392800000.0
2007-12-07 11:57:00,98.505,98.505,98.485,98.5,365199999.0
2007-12-07 11:58:00,98.495,98.51,98.49,98.505,348099999.0
2007-12-07 11:59:00,98.505,98.515,98.49,98.51,428200000.0
2007-12-07 12:00:00,98.515,98.525,98.505,98.515,505800000.0
2007-12-07 12:01:00,98.515,98.545,98.515,98.545,272800000.0
2007-12-07 12:02:00,98.545,98.555,98.535,98.545,759200006.0
2007-12-07 12:03:00,98.545,98.575,98.545,98.575,455600000.0
2007-12-07 12:04:00,98.575,98.58,98.555,98.57,484400001.0
2007-12-07 12:05:00,98.57,98.58,98.555,98.565,1091199998.0
2007-12-07 12:06:00,98.56,98.565,98.535,98.545,947500020.0
2007-12-07 12:07:00,98.545,98.565,98.535,98.565,604600009.0
2007-12-07 12:08:00,98.56,98.575,98.535,98.555,1483600002.0
2007-12-07 12:09:00,98.555,98.58,98.55,98.575,877599998.0
2007-12-07 12:10:00,98.575,98.575,98.545,98.56,876599988.0
2007-12-07 12:11:00,98.56,98.575,98.555,98.575,336600000.0
2007-12-07 12:12:00,98.575,98.585,98.575,98.575,148000000.0
2007-12-07 12:13:00,98.575,98.575,98.555,98.57,250199996.0
2007-12-07 12:14:00,98.565,98.58,98.555,98.56,202900001.0
2007-12-07 12:15:00,98.56,98.58,98.555,98.575,405800000.0
2007-12-07 12:16:00,98.575,98.58,98.57,98.575,193800000.0
2007-12-07 12:17:00,98.575,98.605,98.575,98.605,126400000.0
2007-12-07 12:18:00,98.605,98.61,98.595,98.595,190200002.0
2007-12-07 12:19:00,98.605,98.62,98.595,98.605,449100000.0
2007-12-07 12:20:00,98.61,98.615,98.585,98.615,916899998.0
2007-12-07 12:21:00,98.615,98.655,98.595,98.645,757100003.0
2007-12-07 12:22:00,98.645,98.665,98.635,98.645,622100002.0
2007-12-07 12:23:00,98.645,98.645,98.625,98.645,672599998.0
2007-12-07 12:24:00,98.65,98.66,98.635,98.645,996799986.0
2007-12-07 12:25:00,98.645,98.665,98.635,98.635,734000003.0
2007-12-07 12:26:00,98.635,98.65,98.625,98.645,677700008.0
2007-12-07 12:27:00,98.645,98.66,98.64,98.65,316600000.0
2007-12-07 12:28:00,98.65,98.66,98.645,98.655,825400008.0
2007-12-07 12:29:00,98.655,98.665,98.645,98.66,557600001.0
2007-12-07 12:30:00,98.66,98.69,98.66,98.675,574200000.0
2007-12-07 12:31:00,98.675,98.685,98.665,98.675,389600001.0
2007-12-07 12:32:00,98.685,98.69,98.675,98.685,469600000.0
2007-12-07 12:33:00,98.685,98.69,98.675,98.685,270200000.0
2007-12-07 12:34:00,98.685,98.695,98.675,98.675,503800000.0
2007-12-07 12:35:00,98.675,98.685,98.665,98.675,539700002.0
2007-12-07 12:36:00,98.675,98.68,98.655,98.675,737200008.0
2007-12-07 12:37:00,98.675,98.695,98.665,98.69,474000003.0
2007-12-07 12:38:00,98.69,98.705,98.665,98.675,522900003.0
2007-12-07 12:39:00,98.685,98.695,98.665,98.685,774700002.0
2007-12-07 12:40:00,98.685,98.69,98.68,98.68,220400000.0
2007-12-07 12:41:00,98.68,98.71,98.68,98.705,395800000.0
2007-12-07 12:42:00,98.705,98.705,98.685,98.7,652800000.0
2007-12-07 12:43:00,98.695,98.7,98.665,98.7,840900002.0
2007-12-07 12:44:00,98.69,98.695,98.665,98.675,335700002.0
2007-12-07 12:45:00,98.675,98.685,98.675,98.675,505600000.0
2007-12-07 12:46:00,98.675,98.685,98.655,98.66,624200000.0
2007-12-07 12:47:00,98.665,98.67,98.645,98.65,855500000.0
2007-12-07 12:48:00,98.655,98.665,98.645,98.655,599200000.0
2007-12-07 12:49:00,98.655,98.665,98.635,98.645,919200006.0
2007-12-07 12:50:00,98.65,98.65,98.615,98.615,712500000.0
2007-12-07 12:51:00,98.615,98.65,98.615,98.645,415600000.0
2007-12-07 12:52:00,98.645,98.675,98.625,98.665,572300000.0
2007-12-07 12:53:00,98.665,98.67,98.635,98.645,736300000.0
2007-12-07 12:54:00,98.645,98.66,98.615,98.625,962099994.0
2007-12-07 12:55:00,98.625,98.65,98.615,98.625,394800002.0
2007-12-07 12:56:00,98.625,98.635,98.615,98.62,259000000.0
2007-12-07 12:57:00,98.62,98.63,98.605,98.62,759900004.0
2007-12-07 12:58:00,98.625,98.66,98.615,98.66,538300011.0
2007-12-07 12:59:00,98.66,98.695,98.66,98.685,304600000.0
2007-12-07 13:00:00,98.685,98.69,98.65,98.665,397400000.0
2007-12-07 13:01:00,98.655,98.685,98.655,98.68,440100003.0
2007-12-07 13:02:00,98.68,98.715,98.665,98.695,875399995.0
2007-12-07 13:03:00,98.695,98.705,98.685,98.685,263700000.0
2007-12-07 13:04:00,98.695,98.695,98.645,98.645,592000000.0
2007-12-07 13:05:00,98.65,98.675,98.645,98.675,557200004.0
2007-12-07 13:06:00,98.675,98.685,98.67,98.675,622800000.0
2007-12-07 13:07:00,98.675,98.675,98.665,98.665,149800000.0
2007-12-07 13:08:00,98.675,98.675,98.665,98.665,170800000.0
2007-12-07 13:09:00,98.665,98.675,98.66,98.675,137600000.0
2007-12-07 13:10:00,98.675,98.69,98.645,98.685,403000000.0
2007-12-07 13:11:00,98.685,98.72,98.675,98.695,439300000.0
2007-12-07 13:12:00,98.695,98.72,98.695,98.715,291400000.0
2007-12-07 13:13:00,98.715,98.72,98.69,98.7,440000000.0
2007-12-07 13:14:00,98.71,98.71,98.69,98.7,349000000.0
2007-12-07 13:15:00,98.7,98.705,98.665,98.675,761600002.0
2007-12-07 13:16:00,98.675,98.69,98.675,98.675,406200001.0
2007-12-07 13:17:00,98.685,98.715,98.675,98.71,972300004.0
2007-12-07 13:18:00,98.705,98.775,98.705,98.76,875500001.0
2007-12-07 13:19:00,98.755,98.755,98.735,98.735,657400000.0
2007-12-07 13:20:00,98.735,98.735,98.705,98.72,1080200007.0
2007-12-07 13:21:00,98.715,98.725,98.695,98.705,1059700010.0
2007-12-07 13:22:00,98.705,98.725,98.705,98.715,671700001.0
2007-12-07 13:23:00,98.72,98.745,98.715,98.745,322400000.0
2007-12-07 13:24:00,98.735,98.74,98.705,98.71,986700008.0
2007-12-07 13:25:00,98.715,98.73,98.7,98.72,1054899999.0
2007-12-07 13:26:00,98.725,98.74,98.715,98.73,1285100012.0
2007-12-07 13:27:00,98.73,98.74,98.705,98.725,945300006.0
2007-12-07 13:28:00,98.72,98.73,98.715,98.72,520800000.0
2007-12-07 13:29:00,98.715,98.73,98.705,98.725,335600004.0
2007-12-07 13:30:00,98.725,98.725,98.705,98.72,737699990.0
2007-12-07 13:31:00,98.725,98.735,98.715,98.735,1055999996.0
2007-12-07 13:32:00,98.735,98.755,98.725,98.745,1569899991.0
2007-12-07 13:33:00,98.745,98.75,98.735,98.74,387200001.0
2007-12-07 13:34:00,98.745,98.75,98.735,98.75,388900004.0
2007-12-07 13:35:00,98.75,98.75,98.735,98.745,1132600021.0
2007-12-07 13:36:00,98.745,98.765,98.735,98.735,1000400003.0
2007-12-07 13:37:00,98.735,98.77,98.735,98.77,717499999.0
2007-12-07 13:38:00,98.77,98.785,98.765,98.78,262700000.0
2007-12-07 13:39:00,98.775,98.785,98.765,98.78,503600000.0
2007-12-07 13:40:00,98.78,98.785,98.78,98.785,49600000.0
2007-12-07 13:41:00,98.785,98.795,98.785,98.795,554600000.0
2007-12-07 13:42:00,98.785,98.785,98.745,98.745,403000000.0
2007-12-07 13:43:00,98.745,98.76,98.745,98.755,584400000.0
2007-12-07 13:44:00,98.755,98.755,98.745,98.755,579700000.0
2007-12-07 13:45:00,98.745,98.755,98.735,98.745,1285500016.0
2007-12-07 13:46:00,98.745,98.775,98.735,98.77,713300017.0
2007-12-07 13:47:00,98.775,98.79,98.765,98.78,566300001.0
2007-12-07 13:48:00,98.775,98.79,98.765,98.78,777800000.0
2007-12-07 13:49:00,98.78,98.785,98.765,98.78,986400018.0
2007-12-07 13:50:00,98.775,98.785,98.755,98.775,1508699998.0
2007-12-07 13:51:00,98.765,98.78,98.76,98.76,1223999996.0
2007-12-07 13:52:00,98.765,98.765,98.745,98.755,915600003.0
2007-12-07 13:53:00,98.755,98.755,98.705,98.725,638900000.0
2007-12-07 13:54:00,98.72,98.745,98.715,98.74,746400003.0
2007-12-07 13:55:00,98.74,98.745,98.695,98.715,1060700004.0
2007-12-07 13:56:00,98.715,98.735,98.715,98.735,542899999.0
2007-12-07 13:57:00,98.725,98.775,98.725,98.75,1041700008.0
2007-12-07 13:58:00,98.745,98.755,98.735,98.745,911599998.0
2007-12-07 13:59:00,98.75,98.775,98.745,98.77,672200000.0
2007-12-07 14:00:00,98.77,98.785,98.745,98.75,805499991.0
2007-12-07 14:01:00,98.75,98.825,98.75,98.81,579600000.0
2007-12-07 14:02:00,98.81,98.85,98.79,98.85,483400000.0
2007-12-07 14:03:00,98.85,98.88,98.805,98.82,897100007.0
2007-12-07 14:04:00,98.82,98.84,98.805,98.835,856500003.0
2007-12-07 14:05:00,98.85,98.855,98.825,98.84,293800003.0
2007-12-07 14:06:00,98.84,98.84,98.8,98.805,743199998.0
2007-12-07 14:07:00,98.805,98.82,98.775,98.82,1443499996.0
2007-12-07 14:08:00,98.825,98.865,98.805,98.825,776499998.0
2007-12-07 14:09:00,98.825,98.83,98.795,98.8,600700000.0
2007-12-07 14:10:00,98.805,98.805,98.795,98.795,949300000.0
2007-12-07 14:11:00,98.795,98.795,98.755,98.765,1366099994.0
2007-12-07 14:12:00,98.765,98.775,98.745,98.755,1209799996.0
2007-12-07 14:13:00,98.755,98.785,98.755,98.765,351299999.0
2007-12-07 14:14:00,98.765,98.775,98.755,98.755,1414400000.0
2007-12-07 14:15:00,98.755,98.765,98.745,98.76,910900006.0
2007-12-07 14:16:00,98.76,98.765,98.725,98.745,930000000.0
2007-12-07 14:17:00,98.745,98.755,98.715,98.715,970800000.0
2007-12-07 14:18:00,98.725,98.725,98.695,98.71,1041300007.0
2007-12-07 14:19:00,98.705,98.735,98.695,98.695,1237100003.0
2007-12-07 14:20:00,98.695,98.715,98.685,98.71,636999999.0
2007-12-07 14:21:00,98.705,98.715,98.695,98.715,1087500000.0
2007-12-07 14:22:00,98.715,98.735,98.715,98.725,783499993.0
2007-12-07 14:23:00,98.735,98.75,98.705,98.725,943800004.0
2007-12-07 14:24:00,98.725,98.735,98.705,98.715,1175300014.0
2007-12-07 14:25:00,98.705,98.715,98.68,98.695,1063700003.0
2007-12-07 14:26:00,98.695,98.71,98.685,98.71,833499994.0
2007-12-07 14:27:00,98.71,98.71,98.685,98.685,1758700005.0
2007-12-07 14:28:00,98.695,98.695,98.675,98.685,1604400021.0
2007-12-07 14:29:00,98.685,98.72,98.685,98.695,1372000000.0
2007-12-07 14:30:00,98.695,98.695,98.675,98.685,1252400000.0
2007-12-07 14:31:00,98.685,98.695,98.665,98.685,1045799998.0
2007-12-07 14:32:00,98.685,98.695,98.675,98.685,874400000.0
2007-12-07 14:33:00,98.685,98.705,98.685,98.705,777800000.0
2007-12-07 14:34:00,98.695,98.715,98.695,98.695,527000000.0
2007-12-07 14:35:00,98.695,98.695,98.685,98.695,932199995.0
2007-12-07 14:36:00,98.695,98.695,98.675,98.685,768799996.0
2007-12-07 14:37:00,98.685,98.695,98.665,98.685,1453699980.0
2007-12-07 14:38:00,98.685,98.685,98.645,98.655,1359699998.0
2007-12-07 14:39:00,98.655,98.655,98.615,98.625,1043200000.0
2007-12-07 14:40:00,98.625,98.635,98.595,98.595,1544899992.0
2007-12-07 14:41:00,98.595,98.625,98.595,98.615,1314499989.0
2007-12-07 14:42:00,98.605,98.635,98.605,98.625,972099996.0
2007-12-07 14:43:00,98.635,98.645,98.625,98.645,713600000.0
2007-12-07 14:44:00,98.645,98.655,98.615,98.655,1770199988.0
2007-12-07 14:45:00,98.645,98.685,98.635,98.685,2051199964.0
2007-12-07 14:46:00,98.685,98.715,98.675,98.695,1653599997.0
2007-12-07 14:47:00,98.695,98.715,98.695,98.705,1086800000.0
2007-12-07 14:48:00,98.705,98.705,98.685,98.685,1239499996.0
2007-12-07 14:49:00,98.685,98.695,98.685,98.695,446400000.0
2007-12-07 14:50:00,98.7,98.715,98.685,98.705,628899989.0
2007-12-07 14:51:00,98.715,98.725,98.695,98.705,1097499986.0
2007-12-07 14:52:00,98.705,98.71,98.685,98.705,925800004.0
2007-12-07 14:53:00,98.705,98.705,98.655,98.655,1867600006.0
2007-12-07 14:54:00,98.645,98.67,98.645,98.66,729900000.0
2007-12-07 14:55:00,98.66,98.66,98.625,98.63,370900000.0
2007-12-07 14:56:00,98.625,98.63,98.6,98.615,713700000.0
2007-12-07 14:57:00,98.62,98.63,98.615,98.63,605100007.0
2007-12-07 14:58:00,98.63,98.64,98.61,98.615,484400000.0
2007-12-07 14:59:00,98.615,98.63,98.6,98.615,661100000.0
2007-12-07 15:00:00,98.615,98.665,98.615,98.655,1350599999.0
2007-12-07 15:01:00,98.655,98.67,98.645,98.655,605700001.0
2007-12-07 15:02:00,98.665,98.68,98.655,98.665,584399994.0
2007-12-07 15:03:00,98.665,98.695,98.665,98.69,857800001.0
2007-12-07 15:04:00,98.69,98.72,98.685,98.715,477800000.0
2007-12-07 15:05:00,98.715,98.715,98.675,98.69,643900000.0
2007-12-07 15:06:00,98.69,98.71,98.675,98.69,625399998.0
2007-12-07 15:07:00,98.69,98.71,98.69,98.695,271600000.0
2007-12-07 15:08:00,98.695,98.715,98.685,98.71,763100005.0
2007-12-07 15:09:00,98.705,98.71,98.665,98.675,617200000.0
2007-12-07 15:10:00,98.675,98.705,98.67,98.7,325800000.0
2007-12-07 15:11:00,98.705,98.745,98.705,98.735,868399992.0
2007-12-07 15:12:00,98.735,98.75,98.725,98.735,413000000.0
2007-12-07 15:13:00,98.735,98.745,98.715,98.725,292000000.0
2007-12-07 15:14:00,98.725,98.725,98.675,98.71,1306600005.0
2007-12-07 15:15:00,98.71,98.715,98.705,98.705,462600000.0
2007-12-07 15:16:00,98.705,98.715,98.675,98.685,661500003.0
2007-12-07 15:17:00,98.695,98.725,98.685,98.715,827900001.0
2007-12-07 15:18:00,98.71,98.72,98.695,98.705,1034900008.0
2007-12-07 15:19:00,98.71,98.73,98.695,98.715,995200013.0
2007-12-07 15:20:00,98.715,98.745,98.695,98.725,854199999.0
2007-12-07 15:21:00,98.725,98.735,98.685,98.695,1584699998.0
2007-12-07 15:22:00,98.695,98.695,98.645,98.655,896800001.0
2007-12-07 15:23:00,98.655,98.68,98.645,98.665,447100002.0
2007-12-07 15:24:00,98.66,98.675,98.655,98.665,654400000.0
2007-12-07 15:25:00,98.66,98.695,98.63,98.69,649600000.0
2007-12-07 15:26:00,98.695,98.72,98.655,98.675,523800000.0
2007-12-07 15:27:00,98.675,98.695,98.655,98.655,485700000.0
2007-12-07 15:28:00,98.655,98.655,98.63,98.645,449000000.0
2007-12-07 15:29:00,98.645,98.725,98.615,98.645,1121300002.0
2007-12-07 15:30:00,98.645,98.735,98.635,98.635,1005900000.0
2007-12-07 15:31:00,98.645,98.675,98.56,98.61,741399999.0
2007-12-07 15:32:00,98.605,98.675,98.58,98.6,461400003.0
2007-12-07 15:33:00,98.605,98.69,98.595,98.685,807600004.0
2007-12-07 15:34:00,98.695,98.725,98.64,98.64,1206899996.0
2007-12-07 15:35:00,98.635,98.66,98.615,98.635,615000001.0
2007-12-07 15:36:00,98.635,98.65,98.595,98.605,561500001.0
2007-12-07 15:37:00,98.615,98.67,98.595,98.635,516300000.0
2007-12-07 15:38:00,98.635,98.695,98.625,98.675,1184300001.0
2007-12-07 15:39:00,98.675,98.705,98.665,98.69,849499997.0
2007-12-07 15:40:00,98.685,98.775,98.685,98.765,434200000.0
2007-12-07 15:41:00,98.765,98.765,98.725,98.755,1034699999.0
2007-12-07 15:42:00,98.765,98.825,98.755,98.82,1076699995.0
2007-12-07 15:43:00,98.82,98.895,98.815,98.895,792799996.0
2007-12-07 15:44:00,98.895,98.92,98.855,98.86,1056800010.0
2007-12-07 15:45:00,98.865,98.865,98.825,98.855,1050400000.0
2007-12-07 15:46:00,98.855,98.88,98.825,98.87,997500008.0
2007-12-07 15:47:00,98.865,98.875,98.81,98.82,817000010.0
2007-12-07 15:48:00,98.825,98.875,98.82,98.82,884000000.0
2007-12-07 15:49:00,98.82,98.86,98.81,98.815,626400000.0
2007-12-07 15:50:00,98.815,98.85,98.81,98.815,915000000.0
2007-12-07 15:51:00,98.815,98.845,98.805,98.825,1023899999.0
2007-12-07 15:52:00,98.825,98.835,98.78,98.785,1259299999.0
2007-12-07 15:53:00,98.785,98.82,98.785,98.81,1224199998.0
2007-12-07 15:54:00,98.81,98.845,98.805,98.835,1061899998.0
2007-12-07 15:55:00,98.835,98.835,98.805,98.82,638600000.0
2007-12-07 15:56:00,98.82,98.89,98.815,98.875,1377799999.0
2007-12-07 15:57:00,98.875,98.875,98.825,98.83,985400002.0
2007-12-07 15:58:00,98.83,98.855,98.815,98.84,812300001.0
2007-12-07 15:59:00,98.845,98.875,98.845,98.845,892900000.0
2007-12-07 16:00:00,98.85,98.875,98.82,98.835,709800003.0
2007-12-07 16:01:00,98.845,98.87,98.82,98.82,627200000.0
2007-12-07 16:02:00,98.82,98.83,98.795,98.8,858800002.0
2007-12-07 16:03:00,98.795,98.825,98.785,98.795,1715299986.0
2007-12-07 16:04:00,98.785,98.805,98.765,98.785,1228300009.0
2007-12-07 16:05:00,98.765,98.805,98.755,98.8,952100014.0
2007-12-07 16:06:00,98.8,98.83,98.775,98.785,622600000.0
2007-12-07 16:07:00,98.785,98.795,98.74,98.765,702000000.0
2007-12-07 16:08:00,98.76,98.77,98.725,98.735,790699994.0
2007-12-07 16:09:00,98.75,98.775,98.735,98.775,1071400000.0
2007-12-07 16:10:00,98.775,98.795,98.755,98.785,913999998.0
2007-12-07 16:11:00,98.785,98.785,98.73,98.755,412000005.0
2007-12-07 16:12:00,98.745,98.775,98.705,98.735,1094900005.0
2007-12-07 16:13:00,98.735,98.75,98.715,98.735,673200002.0
2007-12-07 16:14:00,98.725,98.76,98.715,98.745,512900000.0
2007-12-07 16:15:00,98.745,98.75,98.73,98.74,425000000.0
2007-12-07 16:16:00,98.745,98.755,98.725,98.735,934100005.0
2007-12-07 16:17:00,98.735,98.765,98.695,98.75,573100002.0
2007-12-07 16:18:00,98.75,98.785,98.75,98.785,647700001.0
2007-12-07 16:19:00,98.775,98.805,98.765,98.805,858600000.0
2007-12-07 16:20:00,98.795,98.805,98.755,98.765,892200002.0
2007-12-07 16:21:00,98.765,98.795,98.745,98.785,761100000.0
2007-12-07 16:22:00,98.785,98.795,98.775,98.795,743200000.0
2007-12-07 16:23:00,98.79,98.815,98.78,98.8,548600003.0
2007-12-07 16:24:00,98.8,98.805,98.785,98.795,618600000.0
2007-12-07 16:25:00,98.795,98.82,98.775,98.78,856099997.0
2007-12-07 16:26:00,98.775,98.795,98.745,98.755,989800003.0
2007-12-07 16:27:00,98.755,98.775,98.75,98.775,620700000.0
2007-12-07 16:28:00,98.775,98.78,98.765,98.775,434099999.0
2007-12-07 16:29:00,98.775,98.785,98.755,98.78,575200000.0
2007-12-07 16:30:00,98.775,98.795,98.775,98.78,324800000.0
2007-12-07 16:31:00,98.78,98.78,98.74,98.77,520900000.0
2007-12-07 16:32:00,98.77,98.775,98.735,98.76,557800002.0
2007-12-07 16:33:00,98.765,98.815,98.76,98.795,970199999.0
2007-12-07 16:34:00,98.795,98.81,98.775,98.785,743700000.0
2007-12-07 16:35:00,98.785,98.815,98.775,98.805,537000002.0
2007-12-07 16:36:00,98.805,98.805,98.76,98.77,576999999.0
2007-12-07 16:37:00,98.77,98.775,98.74,98.74,866899996.0
2007-12-07 16:38:00,98.735,98.785,98.735,98.765,1183899995.0
2007-12-07 16:39:00,98.765,98.775,98.76,98.765,1257699982.0
2007-12-07 16:40:00,98.765,98.765,98.725,98.76,1964000003.0
2007-12-07 16:41:00,98.755,98.76,98.725,98.735,1363700001.0
2007-12-07 16:42:00,98.735,98.765,98.725,98.745,1184000000.0
2007-12-07 16:43:00,98.735,98.75,98.72,98.735,1864299993.0
2007-12-07 16:44:00,98.74,98.75,98.725,98.74,365200000.0
2007-12-07 16:45:00,98.74,98.755,98.72,98.735,907600001.0
2007-12-07 16:46:00,98.74,98.75,98.715,98.735,1851900001.0
2007-12-07 16:47:00,98.735,98.755,98.715,98.745,658900000.0
2007-12-07 16:48:00,98.735,98.735,98.715,98.725,1595200000.0
2007-12-07 16:49:00,98.735,98.745,98.725,98.73,361600000.0
2007-12-07 16:50:00,98.735,98.765,98.72,98.725,680900000.0
2007-12-07 16:51:00,98.725,98.745,98.715,98.74,567300000.0
2007-12-07 16:52:00,98.74,98.75,98.71,98.725,321400000.0
2007-12-07 16:53:00,98.725,98.775,98.71,98.75,757900002.0
2007-12-07 16:54:00,98.755,98.765,98.735,98.76,1152600002.0
2007-12-07 16:55:00,98.76,98.775,98.745,98.745,587400000.0
2007-12-07 16:56:00,98.745,98.785,98.745,98.775,570800000.0
2007-12-07 16:57:00,98.775,98.785,98.765,98.785,756400000.0
2007-12-07 16:58:00,98.775,98.795,98.74,98.745,799400000.0
2007-12-07 16:59:00,98.74,98.78,98.735,98.745,539000000.0
2007-12-07 17:00:00,98.745,98.775,98.715,98.775,1262600006.0
2007-12-07 17:01:00,98.785,98.785,98.735,98.745,969200000.0
2007-12-07 17:02:00,98.745,98.745,98.715,98.715,646600000.0
2007-12-07 17:03:00,98.715,98.745,98.705,98.725,1148400000.0
2007-12-07 17:04:00,98.735,98.765,98.715,98.755,1633900004.0
2007-12-07 17:05:00,98.755,98.765,98.745,98.755,1874800013.0
2007-12-07 17:06:00,98.755,98.765,98.745,98.75,1243500000.0
2007-12-07 17:07:00,98.75,98.75,98.73,98.735,497400000.0
2007-12-07 17:08:00,98.735,98.75,98.705,98.71,821900000.0
2007-12-07 17:09:00,98.715,98.745,98.71,98.73,321900000.0
2007-12-07 17:10:00,98.73,98.755,98.73,98.735,898400000.0
2007-12-07 17:11:00,98.745,98.745,98.705,98.715,1279300000.0
2007-12-07 17:12:00,98.71,98.74,98.705,98.715,1786900004.0
2007-12-07 17:13:00,98.715,98.735,98.715,98.73,1116600000.0
2007-12-07 17:14:00,98.73,98.765,98.72,98.76,1200900000.0
2007-12-07 17:15:00,98.76,98.775,98.745,98.76,2014700012.0
2007-12-07 17:16:00,98.76,98.785,98.745,98.775,1795200000.0
2007-12-07 17:17:00,98.765,98.805,98.76,98.785,1339999999.0
2007-12-07 17:18:00,98.79,98.83,98.775,98.83,1070199997.0
2007-12-07 17:19:00,98.835,98.875,98.825,98.855,1346300002.0
2007-12-07 17:20:00,98.855,98.87,98.83,98.835,1106000000.0
2007-12-07 17:21:00,98.835,98.84,98.795,98.815,1948700020.0
2007-12-07 17:22:00,98.815,98.835,98.805,98.815,2070499986.0
2007-12-07 17:23:00,98.82,98.825,98.81,98.82,1362500000.0
2007-12-07 17:24:00,98.87,98.87,98.83,98.84,695700000.0
2007-12-07 17:25:00,98.81,98.825,98.795,98.815,695700000.0
2007-12-07 17:26:00,98.84,98.87,98.84,98.87,1910400000.0
2007-12-07 17:27:00,98.805,98.825,98.795,98.805,1910400000.0
2007-12-07 17:28:00,98.805,98.81,98.775,98.775,452800000.0
2007-12-07 17:29:00,98.775,98.78,98.75,98.775,507100000.0
2007-12-07 17:30:00,98.775,98.79,98.765,98.785,867800000.0
2007-12-07 17:31:00,98.785,98.805,98.78,98.785,707500000.0
2007-12-07 17:32:00,98.785,98.795,98.775,98.785,663500000.0
2007-12-07 17:33:00,98.785,98.8,98.78,98.79,173800000.0
2007-12-07 17:34:00,98.79,98.795,98.775,98.785,177200000.0
2007-12-07 17:35:00,98.785,98.825,98.775,98.805,1169400000.0
2007-12-07 17:36:00,98.805,98.825,98.795,98.815,1662400000.0
2007-12-07 17:37:00,98.815,98.83,98.805,98.805,882600000.0
2007-12-07 17:38:00,98.805,98.825,98.8,98.81,668400000.0
2007-12-07 17:39:00,98.81,98.845,98.81,98.84,691500000.0
2007-12-07 17:40:00,98.84,98.855,98.825,98.83,818400000.0
2007-12-07 17:41:00,98.83,98.85,98.83,98.835,893000000.0
2007-12-07 17:42:00,98.835,98.845,98.81,98.835,988000000.0
2007-12-07 17:43:00,98.835,98.865,98.815,98.84,801299998.0
2007-12-07 17:44:00,98.84,98.84,98.805,98.82,1178200002.0
2007-12-07 17:45:00,98.82,98.835,98.81,98.825,1128500002.0
2007-12-07 17:46:00,98.825,98.86,98.825,98.845,1185200000.0
2007-12-07 17:47:00,98.845,98.845,98.805,98.81,1856099999.0
2007-12-07 17:48:00,98.81,98.825,98.805,98.82,1972700000.0
2007-12-07 17:49:00,98.81,98.825,98.795,98.825,1793800000.0
2007-12-07 17:50:00,98.825,98.84,98.82,98.835,576200000.0
2007-12-07 17:51:00,98.835,98.85,98.825,98.85,1141700000.0
2007-12-07 17:52:00,98.85,98.865,98.84,98.865,1434200000.0
2007-12-07 17:53:00,98.865,98.865,98.85,98.85,1160900000.0
2007-12-07 17:54:00,98.85,98.855,98.825,98.825,556800000.0
2007-12-07 17:55:00,98.825,98.83,98.795,98.83,907100000.0
2007-12-07 17:56:00,98.83,98.83,98.8,98.82,1134600000.0
2007-12-07 17:57:00,98.82,98.825,98.8,98.825,1258700000.0
2007-12-07 17:58:00,98.84,98.845,98.825,98.83,1584700000.0
2007-12-07 17:59:00,98.83,98.84,98.805,98.835,910300000.0
2007-12-07 18:00:00,98.825,98.83,98.785,98.79,1121700000.0
2007-12-07 18:01:00,98.79,98.815,98.785,98.795,1024600001.0
2007-12-07 18:02:00,98.795,98.865,98.79,98.845,529200000.0
2007-12-07 18:03:00,98.85,98.85,98.825,98.825,2041100000.0
2007-12-07 18:04:00,98.825,98.84,98.805,98.835,1360600000.0
2007-12-07 18:05:00,98.835,98.845,98.815,98.835,1207100002.0
2007-12-07 18:06:00,98.84,98.86,98.825,98.835,1359200000.0
2007-12-07 18:07:00,98.835,98.855,98.835,98.845,757600000.0
2007-12-07 18:08:00,98.85,98.865,98.825,98.845,1111900001.0
2007-12-07 18:09:00,98.845,98.865,98.845,98.845,873400000.0
2007-12-07 18:10:00,98.845,98.855,98.825,98.835,1550000003.0
2007-12-07 18:11:00,98.89,98.92,98.89,98.9,1463900000.0
2007-12-07 18:12:00,98.825,98.87,98.825,98.87,1463900000.0
2007-12-07 18:13:00,98.87,98.89,98.855,98.88,1406500003.0
2007-12-07 18:14:00,98.88,98.88,98.835,98.86,878700000.0
2007-12-07 18:15:00,98.865,98.875,98.855,98.86,502300000.0
2007-12-07 18:16:00,98.86,98.865,98.845,98.855,1373000005.0
2007-12-07 18:17:00,98.83,98.87,98.83,98.83,1615300000.0
2007-12-07 18:18:00,98.865,98.865,98.835,98.835,1615300000.0
2007-12-07 18:19:00,98.825,98.855,98.825,98.84,1427200006.0
2007-12-07 18:20:00,98.84,98.87,98.835,98.86,793900000.0
2007-12-07 18:21:00,98.87,98.87,98.86,98.86,747499999.0
2007-12-07 18:22:00,98.86,98.885,98.845,98.845,747499999.0
2007-12-07 18:23:00,98.85,98.885,98.84,98.87,697099999.0
2007-12-07 18:24:00,98.87,98.875,98.835,98.845,1042200000.0
2007-12-07 18:25:00,98.855,98.865,98.825,98.855,872000000.0
2007-12-07 18:26:00,98.855,98.875,98.85,98.87,509500001.0
2007-12-07 18:27:00,98.87,98.905,98.86,98.895,657900000.0
2007-12-07 18:28:00,98.895,98.905,98.875,98.89,728600000.0
2007-12-07 18:29:00,98.89,98.895,98.865,98.875,1786500009.0
2007-12-07 18:30:00,98.875,98.89,98.865,98.875,925700007.0
2007-12-07 18:31:00,98.88,98.9,98.865,98.885,1562899982.0
2007-12-07 18:32:00,98.885,98.895,98.88,98.885,1132800000.0
2007-12-07 18:33:00,98.885,98.905,98.885,98.89,942400000.0
2007-12-07 18:34:00,98.895,98.895,98.89,98.895,1147700000.0
2007-12-07 18:35:00,98.895,98.915,98.895,98.9,1702599999.0
2007-12-07 18:36:00,98.9,98.9,98.865,98.885,1853199998.0
2007-12-07 18:37:00,98.885,98.89,98.865,98.885,1566900000.0
2007-12-07 18:38:00,98.88,98.9,98.87,98.88,1885100000.0
2007-12-07 18:39:00,98.87,98.88,98.855,98.865,1885100000.0
2007-12-07 18:40:00,98.865,98.875,98.855,98.875,1851399999.0
2007-12-07 18:41:00,98.88,98.88,98.87,98.88,1855800000.0
2007-12-07 18:42:00,98.865,98.865,98.825,98.85,1855800000.0
2007-12-07 18:43:00,98.85,98.855,98.845,98.85,1942000000.0
2007-12-07 18:44:00,98.85,98.885,98.84,98.885,668600000.0
2007-12-07 18:45:00,98.885,98.895,98.865,98.875,1090699998.0
2007-12-07 18:46:00,98.87,98.89,98.865,98.89,1070800000.0
2007-12-07 18:47:00,98.89,98.9,98.885,98.895,825600000.0
2007-12-07 18:48:00,98.895,98.9,98.885,98.895,327800000.0
2007-12-07 18:49:00,98.895,98.91,98.875,98.885,1769300001.0
2007-12-07 18:50:00,98.88,98.905,98.875,98.9,1896600003.0
2007-12-07 18:51:00,98.895,98.905,98.875,98.88,1631500000.0
2007-12-07 18:52:00,98.885,98.895,98.865,98.865,1870300000.0
2007-12-07 18:53:00,98.865,98.92,98.865,98.895,1132400001.0
2007-12-07 18:54:00,98.88,98.88,98.86,98.86,1652400000.0
2007-12-07 18:55:00,98.885,98.905,98.875,98.895,1652400000.0
2007-12-07 18:56:00,98.895,98.895,98.865,98.865,1086000000.0
2007-12-07 18:57:00,98.865,98.885,98.855,98.87,1912700000.0
2007-12-07 18:58:00,98.87,98.87,98.855,98.865,2037100000.0
2007-12-07 18:59:00,98.865,98.885,98.86,98.885,1430200000.0
2007-12-07 19:00:00,98.885,98.885,98.845,98.865,910100004.0
2007-12-07 19:01:00,98.865,98.885,98.865,98.87,1631800000.0
2007-12-07 19:03:00,98.865,98.885,98.855,98.87,1760200000.0
2007-12-07 19:04:00,98.87,98.885,98.865,98.885,1763800001.0
2007-12-07 19:05:00,98.885,98.89,98.875,98.88,1018600000.0
2007-12-07 19:06:00,98.88,98.9,98.875,98.895,1029099996.0
2007-12-07 19:07:00,98.895,98.9,98.88,98.885,927000000.0
2007-12-07 19:08:00,98.885,98.89,98.88,98.89,1964400000.0
2007-12-07 19:09:00,98.89,98.9,98.87,98.875,404000000.0
2007-12-07 19:10:00,98.875,98.9,98.855,98.89,1177200000.0
2007-12-07 19:11:00,98.89,98.905,98.885,98.9,1664300000.0
2007-12-07 19:12:00,98.9,98.9,98.885,98.895,1329799996.0
2007-12-07 19:13:00,98.895,98.91,98.885,98.895,1226499996.0
2007-12-07 19:14:00,98.895,98.9,98.865,98.87,764000000.0
2007-12-07 19:15:00,98.87,98.87,98.845,98.855,753400000.0
2007-12-07 19:16:00,98.855,98.865,98.835,98.85,1004200017.0
2007-12-07 19:17:00,98.85,98.855,98.835,98.835,1305600000.0
2007-12-07 19:18:00,98.835,98.86,98.835,98.86,701500000.0
2007-12-07 19:19:00,98.855,98.86,98.845,98.855,1285400000.0
2007-12-07 19:20:00,98.855,98.86,98.835,98.85,505500002.0
2007-12-07 19:21:00,98.85,98.865,98.845,98.855,1178300006.0
2007-12-07 19:22:00,98.855,98.855,98.84,98.84,583300000.0
2007-12-07 19:23:00,98.84,98.855,98.835,98.845,1547899992.0
2007-12-07 19:24:00,98.845,98.865,98.835,98.86,547100000.0
2007-12-07 19:25:00,98.86,98.875,98.85,98.865,572600000.0
2007-12-07 19:26:00,98.865,98.865,98.835,98.84,333200000.0
2007-12-07 19:27:00,98.84,98.86,98.835,98.855,256800000.0
2007-12-07 19:28:00,98.855,98.855,98.835,98.855,1645700008.0
2007-12-07 19:29:00,98.87,98.89,98.86,98.88,1829700011.0
2007-12-07 19:30:00,98.865,98.89,98.855,98.89,1829700011.0
2007-12-07 19:31:00,98.885,98.895,98.855,98.875,1557900001.0
2007-12-07 19:32:00,98.865,98.88,98.855,98.865,836300000.0
2007-12-07 19:33:00,98.855,98.875,98.855,98.865,688700000.0
2007-12-07 19:34:00,98.865,98.865,98.845,98.855,1712200000.0
2007-12-07 19:35:00,98.855,98.875,98.855,98.86,1594100000.0
2007-12-07 19:36:00,98.865,98.875,98.855,98.875,456400000.0
2007-12-07 19:37:00,98.85,98.86,98.85,98.86,2017099999.0
2007-12-07 19:39:00,98.85,98.86,98.85,98.86,2017099999.0
2007-12-07 19:40:00,98.875,98.88,98.855,98.865,2017099999.0
2007-12-07 19:41:00,98.865,98.88,98.855,98.88,448000000.0
2007-12-07 19:42:00,98.88,98.89,98.875,98.885,507800000.0
2007-12-07 19:43:00,98.885,98.885,98.855,98.86,1670000000.0
2007-12-07 19:44:00,98.9,98.9,98.87,98.87,1811800000.0
2007-12-07 19:45:00,98.85,98.87,98.835,98.865,1811800000.0
2007-12-07 19:46:00,98.855,98.865,98.855,98.865,1768400000.0
2007-12-07 19:47:00,98.865,98.875,98.86,98.87,1634000000.0
2007-12-07 19:48:00,98.865,98.875,98.855,98.855,1221600000.0
2007-12-07 19:49:00,98.855,98.865,98.835,98.845,702700000.0
2007-12-07 19:50:00,98.845,98.87,98.84,98.87,743200000.0
2007-12-07 19:51:00,98.87,98.87,98.855,98.86,1511100004.0
2007-12-07 19:52:00,98.86,98.885,98.855,98.885,1158500000.0
2007-12-07 19:53:00,98.885,98.89,98.875,98.885,869900000.0
2007-12-07 19:54:00,98.885,98.885,98.85,98.85,1205000001.0
2007-12-07 19:55:00,98.85,98.885,98.845,98.87,730900000.0
2007-12-07 19:56:00,98.87,98.885,98.855,98.875,807199999.0
2007-12-07 19:57:00,98.875,98.875,98.845,98.85,578200000.0
2007-12-07 19:58:00,98.845,98.865,98.835,98.845,1473200004.0
2007-12-07 19:59:00,98.845,98.865,98.835,98.86,1750600006.0
2007-12-07 20:00:00,98.86,98.875,98.855,98.865,538200000.0
2007-12-07 20:01:00,98.865,98.88,98.855,98.875,646400000.0
2007-12-07 20:02:00,98.875,98.885,98.865,98.875,904800000.0
2007-12-07 20:03:00,98.875,98.875,98.85,98.865,185600000.0
2007-12-07 20:04:00,98.865,98.865,98.83,98.85,1466100000.0
2007-12-07 20:05:00,98.85,98.865,98.845,98.85,292600000.0
2007-12-07 20:06:00,98.85,98.875,98.835,98.865,1401700001.0
2007-12-07 20:07:00,98.86,98.87,98.845,98.855,1473699998.0
2007-12-07 20:08:00,98.855,98.86,98.795,98.795,1020899999.0
2007-12-07 20:09:00,98.95,98.97,98.94,98.97,884200000.0
2007-12-07 20:10:00,98.815,98.815,98.78,98.79,884200000.0
2007-12-07 20:11:00,98.79,98.8,98.775,98.785,668800000.0
2007-12-07 20:12:00,98.785,98.815,98.765,98.805,1737799997.0
2007-12-07 20:13:00,98.82,98.84,98.805,98.82,874699982.0
2007-12-07 20:14:00,98.82,98.845,98.815,98.83,635600000.0
2007-12-07 20:15:00,98.83,98.84,98.82,98.83,684900000.0
2007-12-07 20:16:00,98.83,98.83,98.79,98.79,1618100000.0
2007-12-07 20:17:00,98.79,98.84,98.79,98.835,525800000.0
2007-12-07 20:18:00,98.835,98.86,98.82,98.85,455400000.0
2007-12-07 20:19:00,98.85,98.87,98.85,98.865,234600000.0
2007-12-07 20:20:00,98.865,98.875,98.86,98.865,328200000.0
2007-12-07 20:21:00,98.865,98.865,98.835,98.84,237000000.0
2007-12-07 20:22:00,98.84,98.855,98.825,98.83,464600000.0
2007-12-07 20:23:00,98.83,98.85,98.83,98.85,578800000.0
2007-12-07 20:24:00,98.855,98.86,98.84,98.84,189400000.0
2007-12-07 20:25:00,98.84,98.855,98.815,98.83,291000000.0
2007-12-07 20:26:00,98.83,98.86,98.815,98.835,1557599991.0
2007-12-07 20:27:00,98.835,98.87,98.835,98.865,1181599977.0
2007-12-07 20:28:00,98.865,98.875,98.855,98.86,283600000.0
2007-12-07 20:29:00,98.86,98.885,98.86,98.88,297200000.0
2007-12-07 20:31:00,98.865,98.89,98.855,98.875,1997600004.0
2007-12-07 20:32:00,98.93,98.94,98.93,98.93,2042600000.0
2007-12-07 20:33:00,98.865,98.885,98.865,98.87,2042600000.0
2007-12-07 20:34:00,98.865,98.875,98.855,98.86,1272400000.0
2007-12-07 20:35:00,98.86,98.86,98.845,98.86,1976100000.0
2007-12-07 20:36:00,98.86,98.87,98.845,98.86,700800000.0
2007-12-07 20:37:00,98.845,98.86,98.835,98.86,1190199994.0
2007-12-07 20:38:00,98.86,98.865,98.845,98.86,1140899999.0
2007-12-07 20:39:00,98.86,98.86,98.845,98.86,1581800000.0
2007-12-07 20:40:00,98.86,98.88,98.845,98.875,759200000.0
2007-12-07 20:41:00,98.93,98.94,98.93,98.94,777800000.0
2007-12-07 20:42:00,98.875,98.885,98.87,98.885,777800000.0
2007-12-07 20:43:00,98.875,98.89,98.87,98.875,2060600000.0
2007-12-07 20:44:00,98.885,98.895,98.875,98.875,1857800000.0
2007-12-07 20:45:00,98.875,98.915,98.875,98.875,1300799979.0
2007-12-07 20:46:00,98.875,98.895,98.875,98.895,1892900000.0
2007-12-07 20:47:00,98.895,98.895,98.885,98.885,328800000.0
2007-12-07 20:48:00,98.91,98.93,98.91,98.93,1398000000.0
2007-12-07 20:49:00,98.94,98.95,98.94,98.94,1398000000.0
2007-12-07 20:50:00,98.92,98.93,98.92,98.93,1398000000.0
2007-12-07 20:51:00,98.92,98.94,98.905,98.915,1398000000.0
2007-12-07 20:52:00,98.93,98.93,98.92,98.92,939199964.0
2007-12-07 20:53:00,98.91,98.91,98.91,98.91,939199964.0
2007-12-07 20:54:00,98.96,98.965,98.925,98.93,939199964.0
2007-12-07 20:55:00,98.93,98.935,98.925,98.93,460600000.0
2007-12-07 20:56:00,98.93,98.935,98.925,98.93,834000000.0
2007-12-07 20:57:00,98.93,98.935,98.925,98.93,685200000.0
2007-12-07 20:58:00,98.92,98.92,98.9,98.9,1163000000.0
2007-12-07 20:59:00,98.935,98.955,98.935,98.955,1163000000.0
2007-12-07 21:00:00,98.91,98.94,98.91,98.94,1139700000.0
2007-12-07 21:01:00,98.955,98.96,98.945,98.95,1139700000.0
2007-12-07 21:02:00,98.95,98.95,98.945,98.945,628600000.0
2007-12-07 21:03:00,98.945,98.945,98.935,98.935,2036800000.0
2007-12-07 21:04:00,98.91,98.93,98.91,98.93,1892300000.0
2007-12-07 21:05:00,98.935,98.945,98.92,98.94,1892300000.0
2007-12-07 21:06:00,98.94,98.96,98.925,98.96,376500000.0
2007-12-07 21:07:00,98.96,98.965,98.945,98.96,626500000.0
2007-12-07 21:08:00,98.96,98.965,98.955,98.965,538600000.0
2007-12-07 21:09:00,98.965,98.97,98.95,98.965,736800000.0
2007-12-07 21:10:00,98.97,98.97,98.945,98.955,748200000.0
2007-12-07 21:11:00,98.955,98.965,98.935,98.96,1582999999.0
2007-12-07 21:12:00,98.955,98.965,98.935,98.955,1736499993.0
2007-12-07 21:13:00,98.955,98.955,98.925,98.935,1187800000.0
2007-12-07 21:14:00,98.95,98.95,98.93,98.93,1176200000.0
2007-12-07 21:15:00,98.94,98.94,98.92,98.93,1176200000.0
2007-12-07 21:16:00,98.915,98.935,98.895,98.935,1176200000.0
2007-12-07 21:17:00,98.935,98.94,98.905,98.915,674600000.0
2007-12-07 21:18:00,98.92,98.92,98.89,98.89,490800000.0
2007-12-07 21:19:00,98.9,98.9,98.89,98.89,490800000.0
2007-12-07 21:20:00,98.91,98.91,98.89,98.89,490800000.0
2007-12-07 21:21:00,98.9,98.9,98.88,98.88,490800000.0
2007-12-07 21:22:00,98.9,98.91,98.9,98.9,490800000.0
2007-12-07 21:23:00,98.905,98.93,98.905,98.93,490800000.0
2007-12-07 21:24:00,98.93,98.955,98.93,98.955,709400000.0
2007-12-07 21:25:00,98.92,98.92,98.92,98.92,966600000.0
2007-12-07 21:26:00,98.92,98.93,98.915,98.925,966600000.0
2007-12-07 21:27:00,98.93,98.93,98.925,98.93,988400000.0
2007-12-07 21:28:00,98.93,98.945,98.915,98.94,1122500000.0
2007-12-07 21:29:00,98.94,98.96,98.935,98.94,947000001.0
2007-12-07 21:30:00,98.94,98.945,98.925,98.94,1781500020.0
2007-12-07 21:31:00,98.89,98.89,98.87,98.88,556600000.0
2007-12-07 21:32:00,98.935,98.95,98.925,98.93,556600000.0
2007-12-07 21:33:00,98.93,98.96,98.925,98.955,841799998.0
2007-12-07 21:34:00,98.955,98.965,98.935,98.95,1658999999.0
2007-12-07 21:35:00,98.95,98.97,98.95,98.965,971399990.0
2007-12-07 21:36:00,98.965,98.97,98.945,98.955,1901600000.0
2007-12-07 21:37:00,98.945,98.965,98.945,98.945,1719600000.0
2007-12-07 21:38:00,98.945,98.955,98.935,98.945,1261400000.0
2007-12-07 21:39:00,98.945,98.95,98.93,98.95,642600000.0
2007-12-07 21:40:00,98.95,98.955,98.945,98.955,1534200000.0
2007-12-07 21:41:00,98.955,98.955,98.925,98.94,305100000.0
2007-12-07 21:42:00,98.94,98.955,98.935,98.945,640800000.0
2007-12-07 21:43:00,98.92,98.92,98.9,98.9,1220200000.0
2007-12-07 21:44:00,98.945,98.95,98.925,98.925,1220200000.0
2007-12-07 21:45:00,98.92,98.93,98.91,98.92,956400000.0
2007-12-07 21:46:00,98.91,98.94,98.91,98.94,956400000.0
2007-12-07 21:47:00,98.92,98.925,98.91,98.915,956400000.0
2007-12-07 21:48:00,98.915,98.925,98.905,98.925,2015800000.0
2007-12-07 21:49:00,98.915,98.94,98.915,98.935,2128700000.0
2007-12-07 21:50:00,98.935,98.94,98.935,98.94,448000000.0
2007-12-07 21:51:00,98.94,98.94,98.925,98.935,222000000.0
2007-12-07 21:52:00,98.935,98.935,98.92,98.92,152000000.0
2007-12-07 21:53:00,98.92,98.92,98.905,98.905,1730000000.0
2007-12-07 21:54:00,98.905,98.92,98.905,98.905,2016300000.0
2007-12-07 21:55:00,98.905,98.93,98.905,98.915,2009300000.0
2007-12-07 21:56:00,98.915,98.92,98.905,98.915,479400000.0
2007-12-07 21:57:00,98.92,98.935,98.905,98.935,1204500000.0
2007-12-07 21:58:00,98.935,98.935,98.885,98.885,2001800000.0
2007-12-07 21:59:00,98.885,98.915,98.885,98.9,1350200000.0
2007-12-07 22:00:00,98.9,98.945,98.9,98.94,239400000.0
2007-12-07 22:01:00,98.94,98.95,98.925,98.945,741800000.0
2007-12-07 22:02:00,98.945,98.945,98.915,98.935,247200000.0
2007-12-07 22:03:00,98.935,98.935,98.91,98.91,347500000.0
2007-12-07 22:04:00,98.91,98.935,98.91,98.925,423800000.0
2007-12-07 22:05:00,98.925,98.935,98.905,98.93,1306100000.0
2007-12-07 22:06:00,98.925,98.93,98.905,98.92,727500000.0
2007-12-07 22:08:00,98.925,98.925,98.91,98.915,734800000.0
2007-12-07 22:09:00,98.915,98.92,98.91,98.915,281000000.0
2007-12-07 22:10:00,98.96,98.96,98.95,98.96,1768400007.0
2007-12-07 22:11:00,98.91,98.945,98.905,98.945,1768400007.0
2007-12-07 22:12:00,98.945,98.945,98.93,98.93,700100000.0
2007-12-07 22:13:00,98.93,98.945,98.93,98.935,1233300000.0
2007-12-07 22:14:00,98.935,98.945,98.925,98.935,1638300000.0
2007-12-07 22:15:00,98.935,98.935,98.92,98.925,1577600000.0
2007-12-07 22:16:00,98.92,98.96,98.92,98.96,1669000000.0
2007-12-07 22:17:00,98.95,98.95,98.94,98.95,1669000000.0
2007-12-07 22:18:00,98.94,98.96,98.94,98.96,1669000000.0
2007-12-07 22:19:00,98.98,98.98,98.95,98.95,1669000000.0
2007-12-07 22:20:00,98.96,98.96,98.96,98.96,1669000000.0
2007-12-07 22:21:00,98.95,98.96,98.95,98.96,1669000000.0
2007-12-07 22:22:00,98.94,98.96,98.94,98.96,1669000000.0
2007-12-07 22:24:00,98.94,98.97,98.94,98.96,1669000000.0
2007-12-07 22:25:00,98.935,98.935,98.915,98.925,1669000000.0
2007-12-07 22:26:00,98.925,98.925,98.895,98.9,2113300000.0
2007-12-07 22:27:00,98.98,98.98,98.97,98.97,1940900000.0
2007-12-07 22:28:00,98.99,99.0,98.98,98.98,1940900000.0
2007-12-07 22:29:00,99.0,99.0,98.97,98.98,1940900000.0
2007-12-07 22:30:00,98.97,99.0,98.97,98.98,1940900000.0
2007-12-07 22:31:00,98.895,98.9,98.865,98.875,1940900000.0
2007-12-07 22:32:00,98.875,98.9,98.875,98.895,2138000000.0
2007-12-07 22:33:00,98.895,98.895,98.865,98.865,291800000.0
2007-12-07 22:34:00,99.0,99.0,98.99,99.0,826200000.0
2007-12-07 22:35:00,98.905,98.92,98.905,98.905,826200000.0
2007-12-07 22:36:00,98.99,99.0,98.99,98.99,1759000000.0
2007-12-07 22:37:00,98.98,98.98,98.94,98.96,1759000000.0
2007-12-07 22:38:00,98.97,98.97,98.96,98.96,1759000000.0
2007-12-07 22:39:00,98.915,98.94,98.905,98.94,1759000000.0
2007-12-07 22:40:00,98.94,98.94,98.92,98.935,1523800000.0
2007-12-07 22:41:00,98.935,98.94,98.915,98.92,1080200000.0
2007-12-07 22:42:00,98.92,98.93,98.905,98.915,1646700000.0
2007-12-07 22:43:00,98.925,98.925,98.895,98.895,1565900000.0
2007-12-07 22:44:00,98.97,98.97,98.95,98.97,676200000.0
2007-12-07 22:45:00,98.96,98.96,98.96,98.96,676200000.0
2007-12-07 22:46:00,98.92,98.945,98.905,98.945,676200000.0
2007-12-07 22:47:00,98.945,98.945,98.925,98.925,751300000.0
2007-12-07 22:48:00,98.93,98.94,98.925,98.94,1465900000.0
2007-12-07 22:49:00,98.96,98.97,98.96,98.97,1124100000.0
2007-12-07 22:50:00,98.925,98.955,98.925,98.935,1124100000.0
2007-12-07 22:51:00,98.935,98.935,98.925,98.925,863300000.0
2007-12-07 22:52:00,98.96,98.97,98.96,98.96,415800000.0
2007-12-07 22:53:00,98.92,98.935,98.92,98.92,415800000.0
2007-12-07 22:54:00,98.92,98.925,98.915,98.925,1930000000.0
2007-12-07 22:55:00,98.925,98.98,98.92,98.975,1181500000.0
2007-12-07 22:56:00,98.975,98.98,98.965,98.975,538200000.0
2007-12-07 22:57:00,98.975,98.985,98.955,98.955,583200000.0
2007-12-07 22:58:00,98.955,98.965,98.94,98.965,1657000000.0
2007-12-07 22:59:00,98.965,98.975,98.96,98.975,173200000.0
2007-12-07 23:01:00,98.96,98.967,98.955,98.958,231199999.0
2007-12-07 23:02:00,98.956,98.96,98.951,98.951,211000001.0
2007-12-07 23:03:00,98.945,98.949,98.936,98.945,163199999.0
2007-12-07 23:04:00,98.947,98.955,98.942,98.948,231200000.0
2007-12-07 23:05:00,98.938,98.952,98.934,98.939,548700000.0
2007-12-07 23:06:00,98.937,98.942,98.918,98.935,775500000.0
2007-12-07 23:07:00,98.941,98.951,98.939,98.951,194500001.0
2007-12-07 23:08:00,98.949,98.949,98.928,98.935,590600003.0
2007-12-07 23:09:00,98.935,98.936,98.924,98.934,297199997.0
2007-12-07 23:10:00,98.925,98.933,98.92,98.929,98500000.0
2007-12-07 23:11:00,98.93,98.938,98.92,98.925,313399998.0
2007-12-07 23:12:00,98.912,98.927,98.908,98.919,492599997.0
2007-12-07 23:13:00,98.917,98.924,98.906,98.912,485899998.0
2007-12-07 23:14:00,98.915,98.918,98.911,98.918,163500000.0
2007-12-07 23:15:00,98.92,98.921,98.908,98.913,498299999.0
2007-12-07 23:16:00,98.917,98.921,98.91,98.92,330500000.0
2007-12-07 23:17:00,98.923,98.932,98.917,98.924,660299996.0
2007-12-07 23:18:00,98.923,98.939,98.922,98.931,732199999.0
2007-12-07 23:19:00,98.936,98.942,98.917,98.917,1082300000.0
2007-12-07 23:20:00,98.915,98.935,98.912,98.935,873600001.0
2007-12-07 23:21:00,98.938,98.941,98.912,98.92,544699998.0
2007-12-07 23:22:00,98.913,98.931,98.912,98.928,1392200000.0
2007-12-07 23:23:00,98.93,98.933,98.918,98.92,938300000.0
2007-12-07 23:24:00,98.923,98.94,98.923,98.933,556300002.0
2007-12-07 23:25:00,98.935,98.957,98.93,98.936,1047299996.0
2007-12-07 23:26:00,98.942,98.945,98.935,98.945,217300001.0
2007-12-07 23:27:00,98.948,98.951,98.941,98.942,620800003.0
2007-12-07 23:28:00,98.955,98.961,98.949,98.949,75200000.0
2007-12-07 23:29:00,98.958,98.973,98.951,98.954,407100001.0
2007-12-07 23:30:00,98.953,98.965,98.953,98.953,399500001.0
2007-12-07 23:31:00,98.955,98.971,98.955,98.969,109600000.0
2007-12-07 23:32:00,98.978,98.99,98.976,98.981,507799999.0
2007-12-07 23:33:00,98.983,98.992,98.97,98.975,538299996.0
2007-12-07 23:34:00,98.961,98.974,98.961,98.962,727699996.0
2007-12-07 23:35:00,98.963,98.975,98.958,98.959,708099999.0
2007-12-07 23:36:00,98.961,98.961,98.95,98.953,524000000.0
2007-12-07 23:37:00,98.947,98.951,98.93,98.936,458600002.0
2007-12-07 23:38:00,98.93,98.94,98.924,98.938,290300000.0
2007-12-07 23:39:00,98.936,98.95,98.933,98.95,636500000.0
2007-12-07 23:40:00,98.943,98.962,98.943,98.955,313800000.0
2007-12-07 23:41:00,98.948,98.948,98.926,98.94,111000000.0
2007-12-07 23:42:00,98.932,98.94,98.921,98.926,580499999.0
2007-12-07 23:43:00,98.928,98.932,98.92,98.932,220600000.0
2007-12-07 23:44:00,98.935,98.938,98.912,98.924,420999999.0
2007-12-07 23:45:00,98.927,98.931,98.918,98.93,416400000.0
2007-12-07 23:46:00,98.925,98.925,98.907,98.915,330899999.0
2007-12-07 23:47:00,98.919,98.932,98.919,98.931,452800000.0
2007-12-07 23:48:00,98.922,98.953,98.922,98.939,1043400004.0
2007-12-07 23:49:00,98.938,98.951,98.938,98.939,461799997.0
2007-12-07 23:50:00,98.932,98.943,98.927,98.939,702599998.0
2007-12-07 23:51:00,98.936,98.949,98.929,98.936,615599999.0
2007-12-07 23:52:00,98.934,98.954,98.93,98.94,564699997.0
2007-12-07 23:53:00,98.943,98.958,98.939,98.958,595899996.0
2007-12-07 23:54:00,98.95,98.958,98.945,98.952,863600000.0
2007-12-07 23:55:00,98.947,98.991,98.947,98.991,760999998.0
2007-12-07 23:56:00,98.989,98.991,98.964,98.967,521899999.0
2007-12-07 23:57:00,98.959,98.97,98.934,98.958,803899998.0
2007-12-07 23:58:00,98.96,98.982,98.942,98.963,1279299997.0
2007-12-07 23:59:00,98.961,98.961,98.945,98.945,702199997.0
2007-12-10 00:00:00,98.737,98.762,98.731,98.731,287900000.0
2007-12-10 00:01:00,98.72,98.741,98.714,98.727,319699998.0
2007-12-10 00:02:00,98.734,98.77,98.709,98.77,554299999.0
2007-12-10 00:03:00,98.763,98.783,98.731,98.781,596200000.0
2007-12-10 00:04:00,98.777,98.795,98.709,98.723,356000001.0
2007-12-10 00:05:00,98.72,98.748,98.711,98.745,420099998.0
2007-12-10 00:06:00,98.736,98.742,98.725,98.73,126299999.0
2007-12-10 00:07:00,98.745,98.77,98.737,98.737,480300000.0
2007-12-10 00:08:00,98.748,98.769,98.743,98.743,536299999.0
2007-12-10 00:09:00,98.743,98.77,98.743,98.765,519100000.0
2007-12-10 00:10:00,98.748,98.785,98.748,98.764,576499995.0
2007-12-10 00:11:00,98.77,98.78,98.732,98.762,595300003.0
2007-12-10 00:12:00,98.752,98.761,98.72,98.753,1014699999.0
2007-12-10 00:13:00,98.75,98.76,98.73,98.74,977700000.0
2007-12-10 00:14:00,98.74,98.75,98.73,98.75,1315400000.0
2007-12-10 00:15:00,98.76,98.76,98.73,98.74,1767200000.0
2007-12-10 00:16:00,98.74,98.78,98.74,98.76,987100000.0
2007-12-10 00:17:00,98.76,98.77,98.76,98.76,1780000000.0
2007-12-10 00:18:00,98.76,98.78,98.73,98.74,1770900000.0
2007-12-10 00:19:00,98.74,98.77,98.74,98.76,1966800000.0
2007-12-10 00:20:00,98.76,98.76,98.73,98.73,1486300000.0
2007-12-10 00:21:00,98.73,98.75,98.72,98.72,1566400000.0
2007-12-10 00:22:00,98.72,98.72,98.71,98.71,1268300000.0
2007-12-10 00:23:00,98.72,98.73,98.69,98.7,1529800000.0
2007-12-10 00:24:00,98.71,98.75,98.68,98.75,1296500000.0
2007-12-10 00:25:00,98.7,98.81,98.7,98.78,284000000.0
2007-12-10 00:26:00,98.78,98.78,98.72,98.78,914800000.0
2007-12-10 00:27:00,98.78,98.81,98.77,98.77,676400000.0
2007-12-10 00:28:00,98.78,98.78,98.72,98.78,293400000.0
2007-12-10 00:29:00,98.78,98.78,98.78,98.78,45200000.0
2007-12-10 00:30:00,98.785,98.794,98.769,98.786,903599996.0
2007-12-10 00:31:00,98.79,98.81,98.79,98.79,712000000.0
2007-12-10 00:32:00,98.79,98.82,98.79,98.82,1869000000.0
2007-12-10 00:33:00,98.82,98.82,98.82,98.82,445000000.0
2007-12-10 00:34:00,98.811,98.828,98.811,98.813,1110000000.0
2007-12-10 00:35:00,98.84,98.85,98.81,98.81,1005900000.0
2007-12-10 00:36:00,98.836,98.853,98.821,98.84,879200000.0
2007-12-10 00:37:00,98.825,98.85,98.825,98.83,63100000.0
2007-12-10 00:38:00,98.85,98.85,98.83,98.85,136100000.0
2007-12-10 00:39:00,98.826,98.862,98.826,98.856,168500002.0
2007-12-10 00:40:00,98.86,98.86,98.86,98.86,89000000.0
2007-12-10 00:41:00,98.86,98.86,98.85,98.85,1032400000.0
2007-12-10 00:42:00,98.84,98.87,98.8,98.85,496300000.0
2007-12-10 00:43:00,98.85,98.88,98.815,98.87,1118800000.0
2007-12-10 00:44:00,98.87,98.9,98.84,98.89,1622400000.0
2007-12-10 00:45:00,98.885,98.91,98.88,98.91,1789100000.0
2007-12-10 00:46:00,98.91,98.95,98.91,98.95,1895700000.0
2007-12-10 00:47:00,98.94,98.94,98.94,98.94,996800000.0
2007-12-10 00:48:00,98.95,98.95,98.935,98.935,722500000.0
2007-12-10 00:49:00,98.935,98.95,98.93,98.94,1037500000.0
2007-12-10 00:50:00,98.957,98.96,98.93,98.96,1196000000.0
2007-12-10 00:51:00,98.954,98.96,98.922,98.922,455199999.0
2007-12-10 00:52:00,98.947,98.957,98.94,98.943,752800000.0
2007-12-10 00:53:00,98.945,98.95,98.93,98.93,705300000.0
2007-12-10 00:54:00,98.92,98.94,98.9,98.9,1673400000.0
2007-12-10 00:55:00,98.9,98.9,98.89,98.9,1788900000.0
2007-12-10 00:56:00,98.9,98.93,98.9,98.91,1815600000.0
2007-12-10 00:57:00,98.912,98.928,98.893,98.893,925000000.0
2007-12-10 00:58:00,98.901,98.926,98.893,98.893,882200000.0
2007-12-10 00:59:00,98.9,98.91,98.895,98.91,1405100000.0
2007-12-10 01:00:00,98.91,98.93,98.91,98.915,684500000.0
2007-12-10 01:01:00,98.93,98.935,98.865,98.875,458600000.0
2007-12-10 01:02:00,98.885,98.9,98.875,98.885,425800000.0
2007-12-10 01:03:00,98.885,98.9,98.88,98.885,187200000.0
2007-12-10 01:04:00,98.885,98.89,98.87,98.88,137500000.0
2007-12-10 01:05:00,98.88,98.88,98.835,98.84,626800000.0
2007-12-10 01:06:00,98.84,98.875,98.81,98.815,1910500000.0
2007-12-10 01:07:00,98.815,98.855,98.77,98.795,1266300000.0
2007-12-10 01:08:00,98.795,98.82,98.79,98.81,751600000.0
2007-12-10 01:09:00,98.81,98.81,98.785,98.8,591500000.0
2007-12-10 01:10:00,98.8,98.81,98.8,98.81,272000000.0
2007-12-10 01:11:00,98.81,98.815,98.78,98.78,676000000.0
2007-12-10 01:12:00,98.78,98.805,98.775,98.795,524600000.0
2007-12-10 01:13:00,98.795,98.805,98.765,98.765,942500000.0
2007-12-10 01:14:00,98.765,98.785,98.755,98.775,1001799999.0
2007-12-10 01:15:00,98.775,98.79,98.77,98.77,618800000.0
2007-12-10 01:16:00,98.77,98.795,98.745,98.79,707599999.0
2007-12-10 01:17:00,98.79,98.805,98.765,98.775,902699999.0
2007-12-10 01:18:00,98.795,98.815,98.775,98.795,432899998.0
2007-12-10 01:19:00,98.795,98.795,98.75,98.76,579200000.0
2007-12-10 01:20:00,98.76,98.76,98.71,98.735,635000000.0
2007-12-10 01:21:00,98.735,98.815,98.735,98.755,815400001.0
2007-12-10 01:22:00,98.755,98.805,98.755,98.765,494899999.0
2007-12-10 01:23:00,98.76,98.835,98.76,98.82,746900000.0
2007-12-10 01:24:00,98.825,98.855,98.815,98.85,538700000.0
2007-12-10 01:25:00,98.85,98.855,98.84,98.84,457100000.0
2007-12-10 01:26:00,98.845,98.85,98.835,98.85,365800000.0
2007-12-10 01:27:00,98.85,98.865,98.845,98.855,643500000.0
2007-12-10 01:28:00,98.845,98.885,98.845,98.885,685300000.0
2007-12-10 01:29:00,98.885,98.915,98.885,98.915,508400000.0
2007-12-10 01:30:00,98.915,98.93,98.895,98.905,924700000.0
2007-12-10 01:31:00,98.915,98.925,98.895,98.895,596400000.0
2007-12-10 01:32:00,98.895,98.905,98.855,98.86,817999998.0
2007-12-10 01:33:00,98.855,98.86,98.845,98.855,429200000.0
2007-12-10 01:34:00,98.855,98.86,98.85,98.855,228800000.0
2007-12-10 01:35:00,98.86,98.86,98.845,98.855,395200000.0
2007-12-10 01:36:00,98.855,98.86,98.845,98.855,486500000.0
2007-12-10 01:37:00,98.845,98.87,98.845,98.865,385200000.0
2007-12-10 01:38:00,98.855,98.865,98.845,98.855,383500000.0
2007-12-10 01:39:00,98.855,98.865,98.855,98.865,460000000.0
2007-12-10 01:40:00,98.865,98.875,98.845,98.875,429100000.0
2007-12-10 01:41:00,98.875,98.875,98.87,98.87,192800000.0
2007-12-10 01:42:00,98.87,98.87,98.855,98.865,312000000.0
2007-12-10 01:43:00,98.865,98.9,98.865,98.895,674600000.0
2007-12-10 01:44:00,98.9,98.905,98.895,98.905,388000000.0
2007-12-10 01:45:00,98.905,98.925,98.89,98.905,570200000.0
2007-12-10 01:46:00,98.905,98.925,98.9,98.925,737600000.0
2007-12-10 01:47:00,98.925,98.925,98.905,98.91,431700000.0
2007-12-10 01:48:00,98.91,98.91,98.88,98.9,456000000.0
2007-12-10 01:49:00,98.9,98.905,98.885,98.89,428600000.0
2007-12-10 01:50:00,98.895,98.895,98.845,98.865,825600000.0
2007-12-10 01:51:00,98.86,98.915,98.85,98.915,427500000.0
2007-12-10 01:52:00,98.915,98.915,98.905,98.905,294400000.0
2007-12-10 01:53:00,98.915,98.915,98.9,98.9,212100000.0
2007-12-10 01:54:00,98.9,98.935,98.89,98.905,290300000.0
2007-12-10 01:55:00,98.905,98.955,98.905,98.925,1174999998.0
2007-12-10 01:56:00,98.925,98.955,98.92,98.935,939000000.0
2007-12-10 01:57:00,98.935,98.955,98.925,98.945,599099999.0
2007-12-10 01:58:00,98.945,98.955,98.925,98.95,897100000.0
2007-12-10 01:59:00,98.955,98.955,98.94,98.955,345900000.0
2007-12-10 02:00:00,98.955,98.955,98.905,98.91,1378399993.0
2007-12-10 02:01:00,98.91,98.93,98.91,98.925,1152799992.0
2007-12-10 02:02:00,98.925,98.95,98.915,98.935,1167200004.0
2007-12-10 02:03:00,98.935,98.955,98.93,98.955,608000000.0
2007-12-10 02:04:00,98.955,98.965,98.945,98.945,382400000.0
2007-12-10 02:05:00,98.945,98.965,98.945,98.965,431200000.0
2007-12-10 02:06:00,98.965,98.985,98.96,98.975,589600010.0
2007-12-10 02:07:00,98.975,98.995,98.97,98.975,700800001.0
2007-12-10 02:08:00,98.975,98.98,98.965,98.975,406400003.0
2007-12-10 02:09:00,98.965,98.985,98.965,98.985,351300007.0
2007-12-10 02:10:00,98.975,98.985,98.955,98.985,573900001.0
2007-12-10 02:11:00,98.985,98.985,98.96,98.975,304300002.0
2007-12-10 02:12:00,98.975,98.995,98.96,98.975,964500007.0
2007-12-10 02:13:00,98.975,98.995,98.965,98.97,738500015.0
2007-12-10 02:14:00,98.985,98.985,98.955,98.985,333400013.0
2007-12-10 02:15:00,98.985,98.995,98.975,98.995,507900001.0
2007-12-10 02:16:00,98.99,99.0,98.975,98.99,290900001.0
2007-12-10 02:17:00,98.97,98.985,98.955,98.955,638700000.0
2007-12-10 02:18:00,98.955,98.965,98.945,98.945,325099999.0
2007-12-10 02:19:00,98.945,98.95,98.925,98.935,707899996.0
2007-12-10 02:20:00,98.935,98.96,98.935,98.955,460599999.0
2007-12-10 02:21:00,98.955,98.96,98.925,98.94,1096599999.0
2007-12-10 02:22:00,98.925,98.945,98.915,98.94,927199985.0
2007-12-10 02:23:00,98.94,98.945,98.925,98.93,601699997.0
2007-12-10 02:24:00,98.93,98.93,98.905,98.925,738599973.0
2007-12-10 02:25:00,98.93,98.935,98.905,98.915,471500000.0
2007-12-10 02:26:00,98.92,98.92,98.895,98.9,418500005.0
2007-12-10 02:27:00,98.91,98.92,98.9,98.91,324800000.0
2007-12-10 02:28:00,98.915,98.925,98.915,98.915,444800000.0
2007-12-10 02:29:00,98.915,98.915,98.905,98.905,459700002.0
2007-12-10 02:30:00,98.905,98.915,98.905,98.91,301399998.0
2007-12-10 02:31:00,98.91,98.925,98.91,98.925,162400000.0
2007-12-10 02:32:00,98.925,98.94,98.925,98.94,390600000.0
2007-12-10 02:33:00,98.94,98.945,98.93,98.945,208800000.0
2007-12-10 02:34:00,98.945,98.945,98.925,98.94,526400000.0
2007-12-10 02:35:00,98.94,98.945,98.925,98.945,123399998.0
2007-12-10 02:36:00,98.94,98.955,98.935,98.945,406600000.0
2007-12-10 02:37:00,98.935,98.97,98.935,98.945,706200000.0
2007-12-10 02:38:00,98.945,98.95,98.935,98.945,289500000.0
2007-12-10 02:39:00,98.945,98.965,98.945,98.965,236200000.0
2007-12-10 02:40:00,98.965,98.965,98.955,98.96,417600000.0
2007-12-10 02:41:00,98.96,98.965,98.945,98.945,163300000.0
2007-12-10 02:42:00,98.965,98.965,98.945,98.945,405600000.0
2007-12-10 02:43:00,98.945,98.965,98.945,98.965,753600000.0
2007-12-10 02:44:00,98.965,98.965,98.945,98.955,689500000.0
2007-12-10 02:45:00,98.965,98.985,98.945,98.955,1118200000.0
2007-12-10 02:46:00,98.97,98.975,98.945,98.955,575900000.0
2007-12-10 02:47:00,98.955,98.96,98.93,98.93,1081600000.0
2007-12-10 02:48:00,98.93,98.94,98.915,98.925,447500000.0
2007-12-10 02:49:00,98.925,98.935,98.925,98.93,422400000.0
2007-12-10 02:50:00,98.93,98.94,98.895,98.91,530600000.0
2007-12-10 02:51:00,98.895,98.915,98.865,98.875,682699999.0
2007-12-10 02:52:00,98.875,98.9,98.875,98.885,904100000.0
2007-12-10 02:53:00,98.885,98.885,98.865,98.87,560699995.0
2007-12-10 02:54:00,98.87,98.87,98.82,98.83,1003200000.0
2007-12-10 02:55:00,98.83,98.85,98.805,98.845,1425100001.0
2007-12-10 02:56:00,98.845,98.85,98.815,98.85,501900000.0
2007-12-10 02:57:00,98.85,98.855,98.815,98.825,1224699998.0
2007-12-10 02:58:00,98.825,98.835,98.805,98.805,921800000.0
2007-12-10 02:59:00,98.81,98.815,98.805,98.815,598699998.0
2007-12-10 03:00:00,98.815,98.825,98.8,98.8,1208799999.0
2007-12-10 03:01:00,98.8,98.82,98.795,98.795,833600000.0
2007-12-10 03:02:00,98.79,98.81,98.785,98.8,900000000.0
2007-12-10 03:03:00,98.8,98.81,98.795,98.81,179500001.0
2007-12-10 03:04:00,98.81,98.835,98.805,98.835,1520499990.0
2007-12-10 03:05:00,98.835,98.835,98.815,98.825,618800002.0
2007-12-10 03:06:00,98.825,98.83,98.825,98.825,603200000.0
2007-12-10 03:07:00,98.825,98.83,98.795,98.8,768799999.0
2007-12-10 03:08:00,98.8,98.8,98.795,98.795,496800000.0
2007-12-10 03:09:00,98.795,98.795,98.75,98.765,1116000000.0
2007-12-10 03:10:00,98.765,98.775,98.725,98.735,1325900000.0
2007-12-10 03:11:00,98.735,98.755,98.715,98.755,1645000002.0
2007-12-10 03:12:00,98.755,98.755,98.735,98.745,1430400000.0
2007-12-10 03:13:00,98.745,98.755,98.745,98.755,646400000.0
2007-12-10 03:14:00,98.755,98.765,98.735,98.755,1617999994.0
2007-12-10 03:15:00,98.755,98.785,98.745,98.785,1180699998.0
2007-12-10 03:16:00,98.785,98.79,98.78,98.78,1020800000.0
2007-12-10 03:17:00,98.78,98.785,98.77,98.785,2112800000.0
2007-12-10 03:18:00,98.785,98.79,98.775,98.785,1730899992.0
2007-12-10 03:19:00,98.785,98.8,98.775,98.785,1717800000.0
2007-12-10 03:20:00,98.78,98.785,98.765,98.765,166600002.0
2007-12-10 03:21:00,98.775,98.78,98.76,98.765,1527300000.0
2007-12-10 03:22:00,98.765,98.775,98.76,98.765,614400000.0
2007-12-10 03:23:00,98.765,98.78,98.755,98.78,929600000.0
2007-12-10 03:24:00,98.78,98.8,98.775,98.795,974599990.0
2007-12-10 03:25:00,98.785,98.815,98.785,98.805,1069899999.0
2007-12-10 03:26:00,98.805,98.805,98.785,98.785,471800001.0
2007-12-10 03:27:00,98.785,98.81,98.785,98.79,385400002.0
2007-12-10 03:28:00,98.795,98.795,98.775,98.775,602399998.0
2007-12-10 03:29:00,98.785,98.79,98.765,98.77,776699995.0
2007-12-10 03:30:00,98.765,98.775,98.735,98.76,930999988.0
2007-12-10 03:31:00,98.76,98.765,98.745,98.755,787699991.0
2007-12-10 03:32:00,98.755,98.765,98.705,98.72,934900000.0
2007-12-10 03:33:00,98.725,98.775,98.72,98.755,808799986.0
2007-12-10 03:34:00,98.755,98.765,98.75,98.76,461600000.0
2007-12-10 03:35:00,98.755,98.765,98.745,98.76,632999999.0
2007-12-10 03:36:00,98.76,98.765,98.745,98.75,660899998.0
2007-12-10 03:37:00,98.745,98.755,98.745,98.755,405800000.0
2007-12-10 03:38:00,98.755,98.775,98.755,98.765,458800000.0
2007-12-10 03:39:00,98.76,98.76,98.715,98.725,644400000.0
2007-12-10 03:40:00,98.73,98.75,98.715,98.745,696900007.0
2007-12-10 03:41:00,98.745,98.745,98.715,98.725,761600000.0
2007-12-10 03:42:00,98.72,98.735,98.715,98.725,932200006.0
2007-12-10 03:43:00,98.735,98.74,98.725,98.735,417400000.0
2007-12-10 03:44:00,98.735,98.745,98.735,98.735,229600000.0
2007-12-10 03:45:00,98.735,98.76,98.735,98.755,136800000.0
2007-12-10 03:46:00,98.755,98.765,98.745,98.755,615400000.0
2007-12-10 03:47:00,98.755,98.785,98.755,98.765,1153499993.0
2007-12-10 03:48:00,98.765,98.785,98.765,98.78,404699997.0
2007-12-10 03:49:00,98.775,98.775,98.765,98.765,442299999.0
2007-12-10 03:50:00,98.765,98.765,98.75,98.755,481800000.0
2007-12-10 03:51:00,98.755,98.765,98.755,98.765,244800000.0
2007-12-10 03:52:00,98.765,98.785,98.765,98.765,291699999.0
2007-12-10 03:53:00,98.765,98.775,98.765,98.775,97600000.0
2007-12-10 03:54:00,98.775,98.785,98.765,98.785,315499998.0
2007-12-10 03:55:00,98.795,98.795,98.785,98.785,312000000.0
2007-12-10 03:56:00,98.785,98.795,98.785,98.795,464000000.0
2007-12-10 03:57:00,98.795,98.805,98.785,98.805,570400000.0
2007-12-10 03:58:00,98.805,98.81,98.805,98.805,327200000.0
2007-12-10 03:59:00,98.805,98.815,98.805,98.805,267800000.0
2007-12-10 04:00:00,98.815,98.83,98.805,98.825,710299991.0
2007-12-10 04:01:00,98.825,98.855,98.805,98.84,1023699992.0
2007-12-10 04:02:00,98.84,98.865,98.835,98.85,907299998.0
2007-12-10 04:03:00,98.85,98.855,98.835,98.835,841200010.0
2007-12-10 04:04:00,98.845,98.845,98.815,98.835,930700014.0
2007-12-10 04:05:00,98.835,98.84,98.83,98.83,896800000.0
2007-12-10 04:06:00,98.83,98.845,98.83,98.835,515200000.0
2007-12-10 04:07:00,98.835,98.855,98.825,98.845,654199996.0
2007-12-10 04:08:00,98.845,98.845,98.835,98.845,561600000.0
2007-12-10 04:09:00,98.85,98.865,98.845,98.855,580999999.0
2007-12-10 04:10:00,98.855,98.855,98.845,98.855,446400000.0
2007-12-10 04:11:00,98.855,98.875,98.845,98.845,740700002.0
2007-12-10 04:12:00,98.855,98.865,98.855,98.855,404000000.0
2007-12-10 04:13:00,98.855,98.86,98.855,98.86,381600000.0
2007-12-10 04:14:00,98.86,98.865,98.855,98.865,421199996.0
2007-12-10 04:15:00,98.865,98.865,98.85,98.85,443200000.0
2007-12-10 04:16:00,98.85,98.855,98.845,98.85,221000000.0
2007-12-10 04:17:00,98.85,98.865,98.845,98.85,592800000.0
2007-12-10 04:18:00,98.855,98.855,98.85,98.855,96800000.0
2007-12-10 04:19:00,98.855,98.86,98.84,98.855,342900000.0
2007-12-10 04:20:00,98.865,98.865,98.845,98.855,797000004.0
2007-12-10 04:21:00,98.86,98.86,98.845,98.855,269600000.0
2007-12-10 04:22:00,98.86,98.865,98.845,98.845,421600000.0
2007-12-10 04:23:00,98.835,98.855,98.835,98.845,452399993.0
2007-12-10 04:24:00,98.835,98.855,98.835,98.85,662500000.0
2007-12-10 04:25:00,98.85,98.855,98.84,98.845,678400000.0
2007-12-10 04:26:00,98.845,98.855,98.825,98.85,501600000.0
2007-12-10 04:27:00,98.85,98.85,98.84,98.845,420000000.0
2007-12-10 04:28:00,98.845,98.845,98.83,98.84,86900000.0
2007-12-10 04:29:00,98.84,98.84,98.83,98.83,361600000.0
2007-12-10 04:30:00,98.83,98.84,98.825,98.835,357899999.0
2007-12-10 04:31:00,98.83,98.84,98.83,98.835,56800000.0
2007-12-10 04:32:00,98.835,98.845,98.825,98.83,539000000.0
2007-12-10 04:33:00,98.83,98.83,98.815,98.825,236099998.0
2007-12-10 04:34:00,98.815,98.83,98.805,98.815,1016799997.0
2007-12-10 04:35:00,98.815,98.815,98.795,98.795,573900000.0
2007-12-10 04:36:00,98.795,98.805,98.765,98.765,836100000.0
2007-12-10 04:37:00,98.765,98.775,98.755,98.775,1068400002.0
2007-12-10 04:38:00,98.775,98.785,98.745,98.765,372600001.0
2007-12-10 04:39:00,98.765,98.765,98.745,98.755,776999987.0
2007-12-10 04:40:00,98.755,98.755,98.705,98.715,1279700000.0
2007-12-10 04:41:00,98.715,98.74,98.715,98.725,724800000.0
2007-12-10 04:42:00,98.735,98.75,98.725,98.745,605400000.0
2007-12-10 04:43:00,98.745,98.75,98.745,98.745,310900000.0
2007-12-10 04:44:00,98.745,98.765,98.745,98.76,555999999.0
2007-12-10 04:45:00,98.76,98.76,98.755,98.76,158000001.0
2007-12-10 04:46:00,98.755,98.77,98.745,98.755,528699997.0
2007-12-10 04:47:00,98.755,98.765,98.745,98.76,518299997.0
2007-12-10 04:48:00,98.76,98.765,98.755,98.755,354399999.0
2007-12-10 04:49:00,98.755,98.77,98.755,98.755,118999997.0
2007-12-10 04:50:00,98.765,98.77,98.755,98.76,430400005.0
2007-12-10 04:51:00,98.76,98.765,98.745,98.755,665499990.0
2007-12-10 04:52:00,98.755,98.765,98.755,98.765,243999995.0
2007-12-10 04:53:00,98.765,98.775,98.765,98.765,1228800003.0
2007-12-10 04:54:00,98.765,98.77,98.765,98.765,783999993.0
2007-12-10 04:55:00,98.765,98.765,98.755,98.765,313499999.0
2007-12-10 04:56:00,98.765,98.765,98.765,98.765,120800000.0
2007-12-10 04:57:00,98.765,98.765,98.76,98.765,212000000.0
2007-12-10 04:58:00,98.765,98.765,98.765,98.765,261600000.0
2007-12-10 04:59:00,98.765,98.765,98.755,98.765,184000000.0
2007-12-10 05:00:00,98.765,98.765,98.755,98.765,495200000.0
2007-12-10 05:01:00,98.765,98.765,98.72,98.755,1173899997.0
2007-12-10 05:02:00,98.755,98.765,98.745,98.765,906999991.0
2007-12-10 05:03:00,98.755,98.765,98.755,98.765,149500000.0
2007-12-10 05:04:00,98.77,98.77,98.755,98.755,161300000.0
2007-12-10 05:05:00,98.755,98.765,98.745,98.755,506599993.0
2007-12-10 05:06:00,98.755,98.765,98.755,98.755,675700000.0
2007-12-10 05:07:00,98.75,98.76,98.745,98.76,114000000.0
2007-12-10 05:08:00,98.76,98.765,98.755,98.765,588799997.0
2007-12-10 05:09:00,98.765,98.765,98.755,98.76,511200000.0
2007-12-10 05:10:00,98.76,98.76,98.745,98.755,181499999.0
2007-12-10 05:11:00,98.755,98.755,98.745,98.75,65500001.0
2007-12-10 05:12:00,98.75,98.765,98.75,98.765,185600000.0
2007-12-10 05:13:00,98.77,98.77,98.745,98.745,633499999.0
2007-12-10 05:14:00,98.745,98.755,98.745,98.755,139199999.0
2007-12-10 05:15:00,98.755,98.765,98.745,98.76,849799992.0
2007-12-10 05:16:00,98.755,98.77,98.755,98.765,1081100000.0
2007-12-10 05:17:00,98.765,98.77,98.755,98.77,350499998.0
2007-12-10 05:18:00,98.77,98.77,98.76,98.76,1064800000.0
2007-12-10 05:19:00,98.76,98.77,98.755,98.77,447900000.0
2007-12-10 05:20:00,98.85,98.86,98.85,98.86,1003300000.0
2007-12-10 05:21:00,98.77,98.77,98.755,98.755,1003300000.0
2007-12-10 05:22:00,98.755,98.785,98.755,98.775,1155999989.0
2007-12-10 05:23:00,98.775,98.78,98.77,98.77,100000000.0
2007-12-10 05:24:00,98.78,98.78,98.765,98.765,219599996.0
2007-12-10 05:25:00,98.77,98.775,98.735,98.765,999399992.0
2007-12-10 05:26:00,98.765,98.775,98.765,98.775,225600000.0
2007-12-10 05:27:00,98.775,98.775,98.765,98.775,154999999.0
2007-12-10 05:28:00,98.77,98.775,98.755,98.755,174600000.0
2007-12-10 05:29:00,98.765,98.77,98.765,98.77,173100000.0
2007-12-10 05:30:00,98.77,98.775,98.755,98.755,917999999.0
2007-12-10 05:31:00,98.755,98.765,98.745,98.765,1208099994.0
2007-12-10 05:32:00,98.77,98.79,98.765,98.79,713700000.0
2007-12-10 05:33:00,98.785,98.79,98.765,98.78,606900000.0
2007-12-10 05:34:00,98.78,98.8,98.775,98.8,726700000.0
2007-12-10 05:35:00,98.8,98.81,98.795,98.81,340700000.0
2007-12-10 05:36:00,98.81,98.815,98.795,98.815,897300004.0
2007-12-10 05:37:00,98.81,98.815,98.795,98.805,613699998.0
2007-12-10 05:38:00,98.805,98.815,98.805,98.805,146399999.0
2007-12-10 05:39:00,98.805,98.815,98.805,98.815,156200000.0
2007-12-10 05:40:00,98.815,98.815,98.805,98.815,488400000.0
2007-12-10 05:41:00,98.805,98.815,98.805,98.805,317199998.0
2007-12-10 05:42:00,98.805,98.805,98.775,98.785,1139999996.0
2007-12-10 05:43:00,98.775,98.79,98.775,98.785,531700001.0
2007-12-10 05:44:00,98.78,98.79,98.775,98.785,193699998.0
2007-12-10 05:45:00,98.785,98.79,98.775,98.775,244000000.0
2007-12-10 05:46:00,98.775,98.78,98.775,98.775,113600000.0
2007-12-10 05:47:00,98.775,98.775,98.765,98.765,184000000.0
2007-12-10 05:48:00,98.775,98.795,98.775,98.795,309499998.0
2007-12-10 05:49:00,98.785,98.805,98.785,98.805,528099997.0
2007-12-10 05:50:00,98.8,98.815,98.795,98.805,243500001.0
2007-12-10 05:51:00,98.81,98.815,98.8,98.8,43000000.0
2007-12-10 05:52:00,98.81,98.81,98.795,98.805,297899999.0
2007-12-10 05:53:00,98.795,98.81,98.795,98.805,117599999.0
2007-12-10 05:54:00,98.8,98.805,98.8,98.805,162400000.0
2007-12-10 05:55:00,98.805,98.815,98.795,98.805,306400002.0
2007-12-10 05:56:00,98.81,98.81,98.765,98.78,1018099999.0
2007-12-10 05:57:00,98.765,98.79,98.765,98.785,815499993.0
2007-12-10 05:58:00,98.785,98.79,98.775,98.775,549700000.0
2007-12-10 05:59:00,98.775,98.79,98.755,98.79,312899999.0
2007-12-10 06:00:00,98.79,98.795,98.785,98.795,468599998.0
2007-12-10 06:01:00,98.795,98.8,98.79,98.795,535200000.0
2007-12-10 06:02:00,98.795,98.8,98.785,98.79,435200002.0
2007-12-10 06:03:00,98.79,98.795,98.785,98.795,292200000.0
2007-12-10 06:04:00,98.79,98.805,98.79,98.8,379200000.0
2007-12-10 06:05:00,98.8,98.805,98.795,98.8,238000000.0
2007-12-10 06:06:00,98.8,98.81,98.8,98.8,323200000.0
2007-12-10 06:07:00,98.8,98.81,98.8,98.805,140800000.0
2007-12-10 06:08:00,98.805,98.805,98.8,98.805,184800000.0
2007-12-10 06:09:00,98.8,98.805,98.795,98.8,571200000.0
2007-12-10 06:10:00,98.79,98.79,98.79,98.79,15300000.0
2007-12-10 06:11:00,98.79,98.805,98.79,98.805,87800000.0
2007-12-10 06:12:00,98.805,98.805,98.785,98.805,243100001.0
2007-12-10 06:13:00,98.805,98.805,98.795,98.795,92200000.0
2007-12-10 06:14:00,98.81,98.81,98.795,98.805,295400000.0
2007-12-10 06:15:00,98.8,98.81,98.8,98.81,79200000.0
2007-12-10 06:16:00,98.81,98.835,98.81,98.825,762299999.0
2007-12-10 06:17:00,98.825,98.855,98.825,98.84,860999998.0
2007-12-10 06:18:00,98.84,98.845,98.835,98.84,324600000.0
2007-12-10 06:19:00,98.84,98.85,98.825,98.835,602699996.0
2007-12-10 06:20:00,98.845,98.855,98.835,98.845,558300000.0
2007-12-10 06:21:00,98.845,98.855,98.845,98.85,381599996.0
2007-12-10 06:22:00,98.85,98.86,98.825,98.845,516299999.0
2007-12-10 06:23:00,98.845,98.85,98.825,98.83,755799989.0
2007-12-10 06:24:00,98.83,98.84,98.82,98.82,432800000.0
2007-12-10 06:25:00,98.82,98.825,98.815,98.82,191400000.0
2007-12-10 06:26:00,98.82,98.82,98.81,98.815,67200000.0
2007-12-10 06:27:00,98.815,98.82,98.815,98.815,216000000.0
2007-12-10 06:28:00,98.815,98.83,98.805,98.805,737900000.0
2007-12-10 06:29:00,98.77,98.77,98.77,98.77,371200000.0
2007-12-10 06:30:00,98.8,98.8,98.78,98.78,371200000.0
2007-12-10 06:31:00,98.78,98.795,98.78,98.78,233600000.0
2007-12-10 06:32:00,98.78,98.795,98.775,98.79,340199998.0
2007-12-10 06:33:00,98.79,98.795,98.775,98.795,232600004.0
2007-12-10 06:34:00,98.8,98.8,98.785,98.795,344000000.0
2007-12-10 06:35:00,98.795,98.8,98.785,98.795,368999999.0
2007-12-10 06:36:00,98.795,98.795,98.795,98.795,54400000.0
2007-12-10 06:37:00,98.795,98.805,98.78,98.78,493600000.0
2007-12-10 06:38:00,98.78,98.785,98.76,98.76,490400000.0
2007-12-10 06:39:00,98.76,98.77,98.755,98.76,638899997.0
2007-12-10 06:40:00,98.76,98.765,98.745,98.755,401499998.0
2007-12-10 06:41:00,98.745,98.77,98.745,98.76,151899996.0
2007-12-10 06:42:00,98.76,98.76,98.735,98.735,986699998.0
2007-12-10 06:43:00,98.745,98.75,98.745,98.745,363900000.0
2007-12-10 06:44:00,98.75,98.755,98.735,98.745,485399999.0
2007-12-10 06:45:00,98.735,98.745,98.725,98.735,1017399998.0
2007-12-10 06:46:00,98.745,98.765,98.745,98.755,414400000.0
2007-12-10 06:47:00,98.755,98.755,98.745,98.75,210899996.0
2007-12-10 06:48:00,98.755,98.755,98.745,98.755,70300000.0
2007-12-10 06:49:00,98.755,98.755,98.75,98.75,86800000.0
2007-12-10 06:50:00,98.75,98.76,98.745,98.755,239299998.0
2007-12-10 06:51:00,98.745,98.76,98.745,98.76,379800000.0
2007-12-10 06:52:00,98.76,98.775,98.745,98.77,1021599998.0
2007-12-10 06:53:00,98.77,98.77,98.76,98.76,480800000.0
2007-12-10 06:54:00,98.76,98.77,98.755,98.755,485200000.0
2007-12-10 06:55:00,98.765,98.765,98.745,98.755,224400000.0
2007-12-10 06:56:00,98.755,98.76,98.74,98.755,295700000.0
2007-12-10 06:57:00,98.76,98.76,98.745,98.755,289599998.0
2007-12-10 06:58:00,98.75,98.76,98.75,98.755,197600000.0
2007-12-10 06:59:00,98.755,98.755,98.735,98.735,392899998.0
2007-12-10 07:00:00,98.735,98.745,98.725,98.73,345600000.0
2007-12-10 07:01:00,98.73,98.735,98.725,98.725,332000000.0
2007-12-10 07:02:00,98.725,98.725,98.685,98.71,1114199986.0
2007-12-10 07:03:00,98.71,98.725,98.695,98.705,1106300000.0
2007-12-10 07:04:00,98.71,98.725,98.695,98.725,385399998.0
2007-12-10 07:05:00,98.725,98.725,98.71,98.725,518400000.0
2007-12-10 07:06:00,98.725,98.725,98.715,98.72,658400000.0
2007-12-10 07:07:00,98.72,98.74,98.72,98.735,224000000.0
2007-12-10 07:08:00,98.735,98.735,98.715,98.735,474399995.0
2007-12-10 07:09:00,98.73,98.735,98.725,98.725,359199991.0
2007-12-10 07:10:00,98.73,98.735,98.73,98.735,51700000.0
2007-12-10 07:11:00,98.73,98.735,98.715,98.725,482000000.0
2007-12-10 07:12:00,98.72,98.735,98.715,98.735,489200002.0
2007-12-10 07:13:00,98.735,98.745,98.73,98.745,376000000.0
2007-12-10 07:14:00,98.74,98.745,98.715,98.725,787300003.0
2007-12-10 07:15:00,98.72,98.725,98.715,98.72,189699999.0
2007-12-10 07:16:00,98.72,98.73,98.72,98.73,132000000.0
2007-12-10 07:17:00,98.73,98.735,98.725,98.725,51600000.0
2007-12-10 07:18:00,98.725,98.73,98.715,98.72,288100004.0
2007-12-10 07:19:00,98.715,98.725,98.705,98.715,262400003.0
2007-12-10 07:20:00,98.72,98.735,98.705,98.715,396799998.0
2007-12-10 07:21:00,98.715,98.72,98.705,98.705,386400003.0
2007-12-10 07:22:00,98.705,98.715,98.695,98.705,520100000.0
2007-12-10 07:23:00,98.71,98.71,98.695,98.705,66100000.0
2007-12-10 07:24:00,98.705,98.885,98.705,98.815,1134000002.0
2007-12-10 07:25:00,98.8,98.8,98.79,98.79,1339400002.0
2007-12-10 07:26:00,98.76,98.77,98.725,98.765,1339400002.0
2007-12-10 07:27:00,98.755,98.775,98.745,98.775,1257899988.0
2007-12-10 07:28:00,98.775,98.78,98.76,98.765,235200000.0
2007-12-10 07:29:00,98.765,98.77,98.755,98.77,269699989.0
2007-12-10 07:30:00,98.77,98.775,98.76,98.765,434400000.0
2007-12-10 07:31:00,98.765,98.77,98.755,98.765,495899991.0
2007-12-10 07:32:00,98.755,98.765,98.755,98.765,177599998.0
2007-12-10 07:33:00,98.765,98.785,98.755,98.785,291200000.0
2007-12-10 07:34:00,98.775,98.815,98.775,98.81,483900000.0
2007-12-10 07:35:00,98.805,98.825,98.785,98.8,1171000010.0
2007-12-10 07:36:00,98.8,98.805,98.775,98.79,794899994.0
2007-12-10 07:37:00,98.785,98.83,98.785,98.815,1416099990.0
2007-12-10 07:38:00,98.815,98.84,98.81,98.84,903899993.0
2007-12-10 07:39:00,98.835,98.84,98.815,98.825,643299995.0
2007-12-10 07:40:00,98.825,98.825,98.795,98.815,876800000.0
2007-12-10 07:41:00,98.81,98.825,98.805,98.825,538400000.0
2007-12-10 07:42:00,98.825,98.855,98.825,98.855,595200000.0
2007-12-10 07:43:00,98.85,98.87,98.835,98.845,811699993.0
2007-12-10 07:44:00,98.845,98.875,98.835,98.845,1106599988.0
2007-12-10 07:45:00,98.855,98.875,98.845,98.86,809299998.0
2007-12-10 07:46:00,98.86,98.865,98.825,98.84,1343200001.0
2007-12-10 07:47:00,98.835,98.865,98.835,98.835,1142400000.0
2007-12-10 07:48:00,98.845,98.865,98.835,98.85,271200002.0
2007-12-10 07:49:00,98.85,98.895,98.85,98.875,420000000.0
2007-12-10 07:50:00,98.875,98.985,98.865,98.985,1189000002.0
2007-12-10 07:51:00,98.98,98.98,98.925,98.925,1936199998.0
2007-12-10 07:52:00,98.925,98.945,98.905,98.935,1174899982.0
2007-12-10 07:53:00,98.935,98.945,98.915,98.915,997000000.0
2007-12-10 07:54:00,98.91,98.915,98.875,98.89,1603999991.0
2007-12-10 07:55:00,98.89,98.89,98.845,98.87,1989999991.0
2007-12-10 07:56:00,98.87,98.875,98.855,98.865,1714400000.0
2007-12-10 07:57:00,98.865,98.865,98.825,98.835,1340200009.0
2007-12-10 07:58:00,98.835,98.87,98.835,98.865,737500005.0
2007-12-10 07:59:00,98.87,98.895,98.865,98.895,796700003.0
2007-12-10 08:00:00,98.895,98.905,98.875,98.905,991200011.0
2007-12-10 08:01:00,98.91,98.915,98.875,98.89,808600001.0
2007-12-10 08:02:00,98.89,98.915,98.875,98.91,1173600001.0
2007-12-10 08:03:00,98.91,98.945,98.895,98.91,1172000000.0
2007-12-10 08:04:00,98.91,98.92,98.85,98.855,1498000000.0
2007-12-10 08:05:00,98.855,98.855,98.765,98.785,1730199982.0
2007-12-10 08:06:00,98.795,98.865,98.785,98.85,1429100007.0
2007-12-10 08:07:00,98.85,98.855,98.82,98.825,1117600000.0
2007-12-10 08:08:00,98.825,98.845,98.795,98.815,1120900000.0
2007-12-10 08:09:00,98.815,98.83,98.77,98.785,1351900000.0
2007-12-10 08:10:00,98.785,98.795,98.76,98.76,1019200000.0
2007-12-10 08:11:00,98.76,98.765,98.715,98.735,1786700000.0
2007-12-10 08:12:00,98.735,98.735,98.72,98.725,713300000.0
2007-12-10 08:13:00,98.735,98.815,98.72,98.795,1524500000.0
2007-12-10 08:14:00,98.795,98.8,98.735,98.76,1103200000.0
2007-12-10 08:15:00,98.76,98.825,98.755,98.82,916000000.0
2007-12-10 08:16:00,98.82,98.82,98.785,98.8,928999993.0
2007-12-10 08:17:00,98.815,98.82,98.795,98.795,855699999.0
2007-12-10 08:18:00,98.795,98.8,98.745,98.78,1245799975.0
2007-12-10 08:19:00,98.78,98.795,98.775,98.78,767399990.0
2007-12-10 08:20:00,98.78,98.78,98.745,98.775,685399996.0
2007-12-10 08:21:00,98.775,98.805,98.755,98.79,1014800000.0
2007-12-10 08:22:00,98.79,98.795,98.78,98.795,1012000000.0
2007-12-10 08:23:00,98.795,98.805,98.79,98.79,217600000.0
2007-12-10 08:24:00,98.79,98.8,98.775,98.795,583500000.0
2007-12-10 08:25:00,98.795,98.805,98.785,98.785,342600000.0
2007-12-10 08:26:00,98.785,98.795,98.775,98.795,311699996.0
2007-12-10 08:27:00,98.795,98.805,98.775,98.8,740400001.0
2007-12-10 08:28:00,98.8,98.815,98.795,98.8,897199999.0
2007-12-10 08:29:00,98.795,98.805,98.76,98.775,943500001.0
2007-12-10 08:30:00,98.775,98.785,98.735,98.735,726900007.0
2007-12-10 08:31:00,98.74,98.755,98.715,98.735,802200003.0
2007-12-10 08:32:00,98.745,98.765,98.735,98.745,478400000.0
2007-12-10 08:33:00,98.745,98.755,98.74,98.74,224700000.0
2007-12-10 08:34:00,98.74,98.74,98.705,98.705,783800002.0
2007-12-10 08:35:00,98.715,98.72,98.645,98.7,1670099986.0
2007-12-10 08:36:00,98.685,98.73,98.68,98.725,1069699999.0
2007-12-10 08:37:00,98.73,98.755,98.73,98.75,541100000.0
2007-12-10 08:38:00,98.755,98.76,98.73,98.74,588600001.0
2007-12-10 08:39:00,98.74,98.75,98.705,98.74,993199997.0
2007-12-10 08:40:00,98.74,98.755,98.725,98.745,781600002.0
2007-12-10 08:41:00,98.74,98.75,98.73,98.735,702000000.0
2007-12-10 08:42:00,98.73,98.75,98.725,98.73,430000000.0
2007-12-10 08:43:00,98.74,98.755,98.735,98.75,592400000.0
2007-12-10 08:44:00,98.755,98.765,98.745,98.745,714200001.0
2007-12-10 08:45:00,98.745,98.755,98.725,98.73,717599983.0
2007-12-10 08:46:00,98.73,98.74,98.725,98.74,491800004.0
2007-12-10 08:47:00,98.74,98.74,98.725,98.725,201199999.0
2007-12-10 08:48:00,98.735,98.755,98.735,98.745,261500000.0
2007-12-10 08:49:00,98.745,98.795,98.745,98.785,764900000.0
2007-12-10 08:50:00,98.785,98.81,98.765,98.775,1472100021.0
2007-12-10 08:51:00,98.775,98.79,98.765,98.785,323000001.0
2007-12-10 08:52:00,98.785,98.8,98.78,98.79,162800000.0
2007-12-10 08:53:00,98.79,98.795,98.77,98.785,647800004.0
2007-12-10 08:54:00,98.785,98.805,98.775,98.79,516200000.0
2007-12-10 08:55:00,98.795,98.8,98.775,98.775,380400001.0
2007-12-10 08:56:00,98.775,98.775,98.755,98.77,245400000.0
2007-12-10 08:57:00,98.775,98.825,98.775,98.815,752000000.0
2007-12-10 08:58:00,98.815,98.845,98.795,98.84,900100000.0
2007-12-10 08:59:00,98.84,98.855,98.835,98.855,268400000.0
2007-12-10 09:00:00,98.85,98.86,98.815,98.83,1071699999.0
2007-12-10 09:01:00,98.83,98.84,98.805,98.825,767900001.0
2007-12-10 09:02:00,98.825,98.845,98.825,98.835,187800002.0
2007-12-10 09:03:00,98.835,98.835,98.815,98.825,495200000.0
2007-12-10 09:04:00,98.82,98.84,98.815,98.835,302700001.0
2007-12-10 09:05:00,98.845,98.85,98.835,98.84,566400003.0
2007-12-10 09:06:00,98.84,98.85,98.835,98.84,490400000.0
2007-12-10 09:07:00,98.84,98.85,98.815,98.825,857500000.0
2007-12-10 09:08:00,98.835,98.855,98.835,98.835,489200003.0
2007-12-10 09:09:00,98.855,98.855,98.83,98.85,445899997.0
2007-12-10 09:10:00,98.85,98.855,98.825,98.835,570699996.0
2007-12-10 09:11:00,98.835,98.835,98.82,98.825,320100000.0
2007-12-10 09:12:00,98.825,98.835,98.825,98.83,491200000.0
2007-12-10 09:13:00,98.83,98.84,98.815,98.825,772800000.0
2007-12-10 09:14:00,98.825,98.835,98.825,98.825,412199999.0
2007-12-10 09:15:00,98.835,98.835,98.82,98.83,380199994.0
2007-12-10 09:16:00,98.83,98.835,98.815,98.825,620500000.0
2007-12-10 09:17:00,98.835,98.845,98.835,98.845,599200000.0
2007-12-10 09:18:00,98.845,98.855,98.825,98.835,837199993.0
2007-12-10 09:19:00,98.845,98.855,98.83,98.83,487599994.0
2007-12-10 09:20:00,98.835,98.85,98.82,98.84,938299996.0
2007-12-10 09:21:00,98.825,98.835,98.765,98.765,1641000001.0
2007-12-10 09:22:00,98.765,98.78,98.755,98.765,1288999996.0
2007-12-10 09:23:00,98.765,98.835,98.765,98.825,935399992.0
2007-12-10 09:24:00,98.825,98.87,98.825,98.86,1074800000.0
2007-12-10 09:25:00,98.86,98.865,98.835,98.84,707900000.0
2007-12-10 09:26:00,98.835,98.845,98.82,98.82,686900000.0
2007-12-10 09:27:00,98.82,98.83,98.82,98.825,352600000.0
2007-12-10 09:28:00,98.825,98.83,98.805,98.81,796200000.0
2007-12-10 09:29:00,98.805,98.815,98.785,98.79,1159899996.0
2007-12-10 09:30:00,98.795,98.82,98.795,98.795,849699997.0
2007-12-10 09:31:00,98.795,98.805,98.775,98.8,1302500015.0
2007-12-10 09:32:00,98.8,98.815,98.745,98.795,1107800004.0
2007-12-10 09:33:00,98.795,98.855,98.795,98.805,1394800012.0
2007-12-10 09:34:00,98.81,98.82,98.8,98.805,638600011.0
2007-12-10 09:35:00,98.805,98.805,98.755,98.76,1311400005.0
2007-12-10 09:36:00,98.76,98.825,98.76,98.82,1126400005.0
2007-12-10 09:37:00,98.82,98.845,98.815,98.845,1803500017.0
2007-12-10 09:38:00,98.85,98.87,98.835,98.855,1003400005.0
2007-12-10 09:39:00,98.855,98.855,98.825,98.84,1003300006.0
2007-12-10 09:40:00,98.845,98.865,98.845,98.85,698600001.0
2007-12-10 09:41:00,98.85,98.86,98.815,98.845,1011300001.0
2007-12-10 09:42:00,98.845,98.845,98.82,98.835,986800001.0
2007-12-10 09:43:00,98.835,98.865,98.825,98.865,744800009.0
2007-12-10 09:44:00,98.865,98.865,98.835,98.855,1433600015.0
2007-12-10 09:45:00,98.855,98.875,98.855,98.865,935800023.0
2007-12-10 09:46:00,98.86,98.865,98.825,98.835,1135799999.0
2007-12-10 09:47:00,98.84,98.865,98.83,98.845,1147200015.0
2007-12-10 09:48:00,98.85,98.865,98.845,98.865,941000007.0
2007-12-10 09:49:00,98.865,98.875,98.855,98.865,1538100019.0
2007-12-10 09:50:00,98.865,98.875,98.835,98.835,650200002.0
2007-12-10 09:51:00,98.835,98.855,98.815,98.855,1071300021.0
2007-12-10 09:52:00,98.855,98.875,98.845,98.86,1285600014.0
2007-12-10 09:53:00,98.865,98.875,98.845,98.855,1343500030.0
2007-12-10 09:54:00,98.86,98.875,98.855,98.865,1054600004.0
2007-12-10 09:55:00,98.865,98.88,98.865,98.875,1716100022.0
2007-12-10 09:56:00,98.875,98.885,98.87,98.87,307500000.0
2007-12-10 09:57:00,98.87,98.875,98.845,98.87,1099600005.0
2007-12-10 09:58:00,98.87,98.875,98.845,98.845,683900006.0
2007-12-10 09:59:00,98.855,98.87,98.845,98.855,966700016.0
2007-12-10 10:00:00,98.855,98.865,98.825,98.835,1940400011.0
2007-12-10 10:01:00,98.835,98.875,98.815,98.875,1829799994.0
2007-12-10 10:02:00,98.875,98.885,98.865,98.875,1260199998.0
2007-12-10 10:03:00,98.875,98.9,98.855,98.88,2139499985.0
2007-12-10 10:04:00,98.875,98.955,98.875,98.935,2043499989.0
2007-12-10 10:05:00,98.935,98.965,98.925,98.955,1267999999.0
2007-12-10 10:06:00,98.95,98.96,98.93,98.95,1820899992.0
2007-12-10 10:07:00,98.935,98.955,98.925,98.945,1820899992.0
2007-12-10 10:08:00,98.945,98.955,98.935,98.94,779600002.0
2007-12-10 10:09:00,98.94,98.96,98.935,98.945,1106499986.0
2007-12-10 10:10:00,98.945,98.955,98.915,98.925,1666199978.0
2007-12-10 10:11:00,98.915,98.96,98.915,98.95,1151099997.0
2007-12-10 10:12:00,98.95,98.955,98.925,98.93,1451199990.0
2007-12-10 10:13:00,98.93,98.935,98.915,98.925,1129599998.0
2007-12-10 10:14:00,98.925,98.94,98.905,98.905,1302700001.0
2007-12-10 10:15:00,98.905,98.92,98.895,98.91,1203800001.0
2007-12-10 10:16:00,98.91,98.915,98.875,98.895,1468599989.0
2007-12-10 10:17:00,98.885,98.91,98.875,98.885,1448599992.0
2007-12-10 10:18:00,98.885,98.885,98.855,98.875,1259999999.0
2007-12-10 10:19:00,98.875,98.9,98.865,98.885,952799989.0
2007-12-10 10:20:00,98.895,98.9,98.875,98.885,385200002.0
2007-12-10 10:21:00,98.885,98.89,98.875,98.875,40400000.0
2007-12-10 10:22:00,98.865,98.89,98.865,98.885,54200000.0
2007-12-10 10:23:00,98.88,98.89,98.865,98.89,477799995.0
2007-12-10 10:24:00,98.89,98.895,98.875,98.885,432600000.0
2007-12-10 10:25:00,98.885,98.9,98.88,98.885,519100002.0
2007-12-10 10:26:00,98.885,98.89,98.88,98.885,35200000.0
2007-12-10 10:27:00,98.885,98.885,98.835,98.855,641099999.0
2007-12-10 10:28:00,98.855,98.855,98.835,98.855,897900004.0
2007-12-10 10:29:00,98.855,98.855,98.815,98.82,530800000.0
2007-12-10 10:30:00,98.82,98.825,98.82,98.825,7000000.0
2007-12-10 10:31:00,98.825,98.84,98.815,98.83,260000000.0
2007-12-10 10:32:00,98.83,98.835,98.825,98.83,36800000.0
2007-12-10 10:33:00,98.83,98.865,98.805,98.83,649099998.0
2007-12-10 10:34:00,98.835,98.86,98.83,98.835,569599994.0
2007-12-10 10:35:00,98.84,98.86,98.825,98.825,672099993.0
2007-12-10 10:36:00,98.815,98.84,98.815,98.82,810199994.0
2007-12-10 10:37:00,98.815,98.83,98.805,98.83,225300000.0
2007-12-10 10:38:00,98.83,98.835,98.815,98.83,597599997.0
2007-12-10 10:39:00,98.825,98.835,98.805,98.805,404200003.0
2007-12-10 10:40:00,98.82,98.825,98.805,98.82,431299999.0
2007-12-10 10:41:00,98.83,98.83,98.78,98.78,514000001.0
2007-12-10 10:42:00,98.78,98.815,98.78,98.8,684600000.0
2007-12-10 10:43:00,98.805,98.815,98.795,98.815,535600007.0
2007-12-10 10:44:00,98.815,98.83,98.805,98.81,883800006.0
2007-12-10 10:45:00,98.81,98.835,98.8,98.835,794800003.0
2007-12-10 10:46:00,98.835,98.84,98.825,98.835,601500000.0
2007-12-10 10:47:00,98.835,98.835,98.805,98.835,667199995.0
2007-12-10 10:48:00,98.835,98.835,98.825,98.835,243199999.0
2007-12-10 10:49:00,98.835,98.845,98.82,98.84,710100000.0
2007-12-10 10:50:00,98.825,98.845,98.825,98.845,463700000.0
2007-12-10 10:51:00,98.85,98.85,98.825,98.84,483799991.0
2007-12-10 10:52:00,98.84,98.86,98.835,98.845,879599986.0
2007-12-10 10:53:00,98.845,98.86,98.84,98.845,787399999.0
2007-12-10 10:54:00,98.845,98.89,98.845,98.88,1211299992.0
2007-12-10 10:55:00,98.88,98.885,98.845,98.855,770299982.0
2007-12-10 10:56:00,98.855,98.905,98.855,98.885,1119099983.0
2007-12-10 10:57:00,98.885,98.91,98.88,98.905,407000000.0
2007-12-10 10:58:00,98.905,98.905,98.855,98.88,822200001.0
2007-12-10 10:59:00,98.87,98.945,98.865,98.945,1202300001.0
2007-12-10 11:00:00,98.945,98.95,98.925,98.945,608200000.0
2007-12-10 11:01:00,98.945,98.945,98.925,98.94,407000000.0
2007-12-10 11:02:00,98.94,98.955,98.915,98.945,547700000.0
2007-12-10 11:03:00,98.945,98.965,98.935,98.935,455300000.0
2007-12-10 11:04:00,98.935,98.945,98.925,98.94,569800000.0
2007-12-10 11:05:00,98.945,98.96,98.945,98.945,235200001.0
2007-12-10 11:06:00,98.945,98.965,98.935,98.95,409000000.0
2007-12-10 11:07:00,98.95,98.975,98.94,98.94,472600000.0
2007-12-10 11:08:00,98.945,98.955,98.93,98.955,705500001.0
2007-12-10 11:09:00,98.955,98.955,98.93,98.935,513700000.0
2007-12-10 11:10:00,98.935,98.935,98.915,98.93,328800004.0
2007-12-10 11:11:00,98.93,98.945,98.92,98.945,297500001.0
2007-12-10 11:12:00,98.945,98.955,98.935,98.945,128400000.0
2007-12-10 11:13:00,98.945,98.965,98.935,98.955,185400000.0
2007-12-10 11:14:00,98.955,98.955,98.935,98.945,289400000.0
2007-12-10 11:15:00,98.945,98.97,98.94,98.95,284500000.0
2007-12-10 11:16:00,98.95,98.965,98.93,98.935,506200000.0
2007-12-10 11:17:00,98.935,98.965,98.93,98.945,731500001.0
2007-12-10 11:18:00,98.945,98.965,98.915,98.915,474899999.0
2007-12-10 11:19:00,98.915,98.93,98.915,98.925,699999998.0
2007-12-10 11:20:00,98.925,98.925,98.905,98.92,1008799984.0
2007-12-10 11:21:00,98.92,98.935,98.905,98.91,515799995.0
2007-12-10 11:22:00,98.91,98.915,98.9,98.91,663799993.0
2007-12-10 11:23:00,98.91,98.935,98.905,98.91,787500002.0
2007-12-10 11:24:00,98.91,98.925,98.885,98.885,861999997.0
2007-12-10 11:25:00,98.895,98.915,98.895,98.91,625899993.0
2007-12-10 11:26:00,98.91,98.945,98.905,98.935,621699993.0
2007-12-10 11:27:00,98.935,98.94,98.92,98.925,195400000.0
2007-12-10 11:28:00,98.925,98.925,98.895,98.915,873799991.0
2007-12-10 11:29:00,98.915,98.915,98.885,98.885,804100006.0
2007-12-10 11:30:00,98.89,98.91,98.89,98.91,912400000.0
2007-12-10 11:31:00,98.91,98.925,98.885,98.9,879499998.0
2007-12-10 11:32:00,98.9,98.905,98.885,98.9,632399999.0
2007-12-10 11:33:00,98.9,98.915,98.9,98.9,392700000.0
2007-12-10 11:34:00,98.905,98.92,98.875,98.9,1002299996.0
2007-12-10 11:35:00,98.9,98.905,98.875,98.89,663399999.0
2007-12-10 11:36:00,98.89,98.915,98.875,98.915,503000012.0
2007-12-10 11:37:00,98.915,98.92,98.905,98.905,153200000.0
2007-12-10 11:38:00,98.91,98.92,98.9,98.92,372200000.0
2007-12-10 11:39:00,98.925,98.93,98.905,98.905,746899980.0
2007-12-10 11:40:00,98.905,98.905,98.89,98.9,152800000.0
2007-12-10 11:41:00,98.9,98.92,98.895,98.9,599599999.0
2007-12-10 11:42:00,98.905,98.91,98.895,98.895,168199999.0
2007-12-10 11:43:00,98.895,98.905,98.845,98.865,782999996.0
2007-12-10 11:44:00,98.865,98.89,98.855,98.88,922300006.0
2007-12-10 11:45:00,98.885,98.895,98.865,98.88,477199998.0
2007-12-10 11:46:00,98.88,98.92,98.88,98.915,553699998.0
2007-12-10 11:47:00,98.915,98.925,98.9,98.915,621999998.0
2007-12-10 11:48:00,98.915,98.96,98.915,98.96,841900003.0
2007-12-10 11:49:00,98.96,98.98,98.925,98.93,537700000.0
2007-12-10 11:50:00,98.935,98.94,98.905,98.925,855999997.0
2007-12-10 11:51:00,98.925,98.935,98.915,98.93,482699999.0
2007-12-10 11:52:00,98.925,98.935,98.905,98.915,1013799998.0
2007-12-10 11:53:00,98.915,98.945,98.895,98.935,839400001.0
2007-12-10 11:54:00,98.925,98.945,98.905,98.93,486000002.0
2007-12-10 11:55:00,98.93,98.93,98.905,98.915,303399995.0
2007-12-10 11:56:00,98.915,98.925,98.905,98.915,215799997.0
2007-12-10 11:57:00,98.915,98.995,98.915,98.99,513699991.0
2007-12-10 11:58:00,98.985,99.025,98.985,99.015,592900000.0
2007-12-10 11:59:00,99.005,99.025,99.0,99.005,834400009.0
2007-12-10 12:00:00,99.005,99.005,98.95,98.95,657399999.0
2007-12-10 12:01:00,98.945,98.97,98.935,98.965,1158399981.0
2007-12-10 12:02:00,98.97,98.985,98.955,98.985,969599998.0
2007-12-10 12:03:00,98.985,98.985,98.955,98.975,773599999.0
2007-12-10 12:04:00,98.975,99.005,98.965,99.005,504699999.0
2007-12-10 12:05:00,99.005,99.015,98.985,98.985,1131900000.0
2007-12-10 12:06:00,98.99,99.0,98.98,99.0,382800000.0
2007-12-10 12:07:00,98.995,99.025,98.995,99.015,754900000.0
2007-12-10 12:08:00,99.015,99.025,98.995,99.025,640900003.0
2007-12-10 12:09:00,99.025,99.035,98.995,99.005,1146499996.0
2007-12-10 12:10:00,99.005,99.03,98.99,98.99,513800001.0
2007-12-10 12:11:00,98.99,99.015,98.99,99.005,557899994.0
2007-12-10 12:12:00,99.01,99.025,98.995,99.005,800500000.0
2007-12-10 12:13:00,99.005,99.005,98.955,98.96,1507900001.0
2007-12-10 12:14:00,98.975,98.98,98.96,98.975,937000001.0
2007-12-10 12:15:00,98.97,98.995,98.97,98.995,725400000.0
2007-12-10 12:16:00,98.995,98.995,98.975,98.995,1521000012.0
2007-12-10 12:17:00,98.995,99.005,98.99,99.005,503599998.0
2007-12-10 12:18:00,99.005,99.005,98.985,99.0,498600000.0
2007-12-10 12:19:00,99.0,99.03,98.995,99.0,694600001.0
2007-12-10 12:20:00,99.0,99.025,98.995,99.015,2118999975.0
2007-12-10 12:21:00,99.015,99.055,98.95,98.96,1790899997.0
2007-12-10 12:22:00,98.96,98.96,98.945,98.95,68600000.0
2007-12-10 12:23:00,98.945,98.96,98.935,98.935,815000000.0
2007-12-10 12:24:00,98.935,98.945,98.93,98.93,788899998.0
2007-12-10 12:25:00,98.93,98.94,98.915,98.925,655400001.0
2007-12-10 12:26:00,98.915,98.925,98.875,98.905,1449900008.0
2007-12-10 12:27:00,98.905,98.925,98.87,98.875,1277399993.0
2007-12-10 12:28:00,98.875,98.9,98.855,98.9,769999996.0
2007-12-10 12:29:00,98.9,98.91,98.885,98.89,956700001.0
2007-12-10 12:30:00,98.89,98.925,98.885,98.915,778399995.0
2007-12-10 12:31:00,98.915,98.925,98.875,98.875,1228000004.0
2007-12-10 12:32:00,98.875,98.88,98.855,98.865,864199999.0
2007-12-10 12:33:00,99.07,99.08,99.05,99.08,913899999.0
2007-12-10 12:34:00,98.875,98.885,98.865,98.885,913899999.0
2007-12-10 12:35:00,98.875,98.915,98.875,98.915,768899998.0
2007-12-10 12:36:00,98.915,98.945,98.895,98.935,1214800003.0
2007-12-10 12:37:00,98.93,98.93,98.905,98.925,603599998.0
2007-12-10 12:38:00,98.925,98.935,98.91,98.91,651700005.0
2007-12-10 12:39:00,98.915,98.925,98.91,98.915,1273700016.0
2007-12-10 12:40:00,98.915,98.925,98.895,98.925,1225900000.0
2007-12-10 12:41:00,98.92,99.01,98.915,98.985,1427200000.0
2007-12-10 12:42:00,98.995,98.995,98.965,98.975,923899993.0
2007-12-10 12:43:00,99.12,99.12,99.1,99.11,1658000003.0
2007-12-10 12:44:00,98.935,98.955,98.915,98.945,1658000003.0
2007-12-10 12:45:00,98.95,99.01,98.945,98.975,1485500005.0
2007-12-10 12:46:00,98.98,98.995,98.965,98.995,1426600004.0
2007-12-10 12:47:00,98.995,98.995,98.955,98.965,1099400003.0
2007-12-10 12:48:00,98.965,98.995,98.96,98.995,988500001.0
2007-12-10 12:49:00,98.995,99.015,98.97,99.015,1128400000.0
2007-12-10 12:50:00,99.015,99.05,99.01,99.045,455399999.0
2007-12-10 12:51:00,99.045,99.05,99.015,99.015,1420600003.0
2007-12-10 12:52:00,99.015,99.04,99.015,99.035,1155199987.0
2007-12-10 12:53:00,99.03,99.035,99.005,99.025,1385400006.0
2007-12-10 12:54:00,99.025,99.035,99.01,99.01,982300002.0
2007-12-10 12:55:00,99.015,99.015,99.005,99.005,233800000.0
2007-12-10 12:56:00,99.005,99.025,99.005,99.025,173800000.0
2007-12-10 12:57:00,99.025,99.025,99.015,99.015,189300000.0
2007-12-10 12:58:00,99.015,99.03,99.0,99.015,1126500002.0
2007-12-10 12:59:00,99.01,99.01,98.985,98.995,1162099989.0
2007-12-10 13:00:00,98.995,99.015,98.985,99.005,1054700009.0
2007-12-10 13:01:00,99.005,99.025,99.0,99.015,552499997.0
2007-12-10 13:02:00,99.015,99.03,99.005,99.005,232199999.0
2007-12-10 13:03:00,99.005,99.03,99.005,99.025,547500001.0
2007-12-10 13:04:00,99.025,99.035,99.015,99.025,539199993.0
2007-12-10 13:05:00,99.02,99.04,99.02,99.025,300399997.0
2007-12-10 13:06:00,99.025,99.045,99.025,99.035,702700001.0
2007-12-10 13:07:00,99.035,99.055,99.025,99.035,1117300008.0
2007-12-10 13:08:00,99.035,99.04,99.015,99.025,840100000.0
2007-12-10 13:09:00,99.025,99.03,99.015,99.025,610799999.0
2007-12-10 13:10:00,99.03,99.035,99.005,99.005,862500000.0
2007-12-10 13:11:00,99.005,99.025,99.0,99.02,761299989.0
2007-12-10 13:12:00,99.015,99.035,99.015,99.02,694499999.0
2007-12-10 13:13:00,99.02,99.03,99.01,99.015,1446200009.0
2007-12-10 13:14:00,99.02,99.035,99.01,99.025,858200000.0
2007-12-10 13:15:00,99.025,99.05,99.02,99.04,1378200002.0
2007-12-10 13:16:00,99.045,99.045,99.015,99.015,1237599999.0
2007-12-10 13:17:00,99.015,99.04,99.005,99.035,1033300003.0
2007-12-10 13:18:00,99.035,99.045,99.025,99.035,758799996.0
2007-12-10 13:19:00,99.035,99.035,99.01,99.01,1377800000.0
2007-12-10 13:20:00,99.01,99.025,98.99,99.005,845100000.0
2007-12-10 13:21:00,99.005,99.045,99.0,99.035,1298200001.0
2007-12-10 13:22:00,99.035,99.04,99.005,99.015,1155499997.0
2007-12-10 13:23:00,99.015,99.045,99.01,99.04,1047500002.0
2007-12-10 13:24:00,99.04,99.04,99.015,99.03,910999992.0
2007-12-10 13:25:00,99.025,99.035,99.01,99.03,1004100002.0
2007-12-10 13:26:00,99.045,99.095,99.035,99.08,470500004.0
2007-12-10 13:27:00,99.08,99.1,99.065,99.08,476200005.0
2007-12-10 13:28:00,99.075,99.095,99.045,99.085,1536000005.0
2007-12-10 13:29:00,99.085,99.105,99.07,99.1,1328799998.0
2007-12-10 13:30:00,99.1,99.12,99.1,99.12,269000000.0
2007-12-10 13:31:00,99.12,99.12,99.085,99.09,918499996.0
2007-12-10 13:32:00,99.09,99.1,99.075,99.095,874499994.0
2007-12-10 13:33:00,99.09,99.095,99.065,99.075,557799995.0
2007-12-10 13:34:00,99.08,99.095,99.035,99.06,1064100004.0
2007-12-10 13:35:00,99.07,99.115,99.055,99.09,1651300006.0
2007-12-10 13:36:00,99.085,99.095,99.065,99.09,1274900013.0
2007-12-10 13:37:00,99.09,99.09,99.07,99.075,681400000.0
2007-12-10 13:38:00,99.075,99.105,99.075,99.1,362600000.0
2007-12-10 13:39:00,99.1,99.105,99.085,99.085,798899998.0
2007-12-10 13:40:00,99.09,99.115,99.085,99.105,457499998.0
2007-12-10 13:41:00,99.105,99.105,99.08,99.1,804699999.0
2007-12-10 13:42:00,99.105,99.135,99.1,99.11,658899997.0
2007-12-10 13:43:00,99.11,99.125,99.105,99.115,299200000.0
2007-12-10 13:44:00,99.115,99.13,99.1,99.125,711700001.0
2007-12-10 13:45:00,99.125,99.125,99.105,99.11,293200000.0
2007-12-10 13:46:00,99.11,99.11,99.075,99.08,935800010.0
2007-12-10 13:47:00,99.08,99.105,99.065,99.1,657000000.0
2007-12-10 13:48:00,99.1,99.115,99.085,99.105,1150699995.0
2007-12-10 13:49:00,99.105,99.105,99.075,99.095,1167900002.0
2007-12-10 13:50:00,99.095,99.105,99.075,99.095,516399999.0
2007-12-10 13:51:00,99.095,99.115,99.095,99.105,463800000.0
2007-12-10 13:52:00,99.105,99.135,99.105,99.135,1143600003.0
2007-12-10 13:53:00,99.125,99.155,99.125,99.145,397200000.0
2007-12-10 13:54:00,99.145,99.175,99.135,99.155,1119300005.0
2007-12-10 13:55:00,99.155,99.155,99.135,99.145,316400000.0
2007-12-10 13:56:00,99.145,99.175,99.135,99.145,650800004.0
2007-12-10 13:57:00,99.155,99.155,99.135,99.145,1524500018.0
2007-12-10 13:58:00,99.145,99.145,99.125,99.135,563100001.0
2007-12-10 13:59:00,99.135,99.145,99.105,99.12,1113300004.0
2007-12-10 14:00:00,99.12,99.13,99.095,99.115,908000002.0
2007-12-10 14:01:00,99.115,99.13,99.095,99.125,636000000.0
2007-12-10 14:02:00,99.125,99.145,99.115,99.115,630000004.0
2007-12-10 14:03:00,99.115,99.125,99.085,99.095,1006200003.0
2007-12-10 14:04:00,99.095,99.11,99.095,99.105,359000000.0
2007-12-10 14:05:00,99.105,99.135,99.105,99.115,459100000.0
2007-12-10 14:06:00,99.115,99.135,99.115,99.125,255099999.0
2007-12-10 14:07:00,99.125,99.125,99.105,99.12,175799999.0
2007-12-10 14:08:00,99.12,99.135,99.115,99.125,488099997.0
2007-12-10 14:09:00,99.125,99.135,99.125,99.135,205800000.0
2007-12-10 14:10:00,99.135,99.155,99.125,99.15,629099992.0
2007-12-10 14:11:00,99.15,99.165,99.14,99.155,690799998.0
2007-12-10 14:12:00,99.155,99.175,99.145,99.155,719800000.0
2007-12-10 14:13:00,99.155,99.175,99.155,99.165,243300001.0
2007-12-10 14:14:00,99.175,99.2,99.165,99.195,567600004.0
2007-12-10 14:15:00,99.195,99.22,99.185,99.185,890100000.0
2007-12-10 14:16:00,99.185,99.205,99.175,99.185,1210300011.0
2007-12-10 14:17:00,99.18,99.21,99.165,99.2,540800000.0
2007-12-10 14:18:00,99.195,99.23,99.195,99.225,708600006.0
2007-12-10 14:19:00,99.225,99.24,99.22,99.235,389200001.0
2007-12-10 14:20:00,99.235,99.27,99.23,99.25,734799998.0
2007-12-10 14:21:00,99.25,99.27,99.235,99.255,1948599993.0
2007-12-10 14:22:00,99.255,99.265,99.22,99.265,1720200002.0
2007-12-10 14:23:00,99.265,99.265,99.235,99.25,907399995.0
2007-12-10 14:24:00,99.25,99.295,99.235,99.295,960000002.0
2007-12-10 14:25:00,99.295,99.295,99.235,99.25,1790299992.0
2007-12-10 14:26:00,99.25,99.3,99.245,99.265,939300002.0
2007-12-10 14:27:00,99.265,99.275,99.245,99.255,760999994.0
2007-12-10 14:28:00,99.245,99.275,99.235,99.27,700699999.0
2007-12-10 14:29:00,99.27,99.275,99.225,99.25,1031399998.0
2007-12-10 14:30:00,99.255,99.27,99.215,99.255,1435599997.0
2007-12-10 14:31:00,99.255,99.31,99.25,99.29,589400000.0
2007-12-10 14:32:00,99.29,99.3,99.265,99.275,1207899988.0
2007-12-10 14:33:00,99.275,99.275,99.245,99.245,1387300001.0
2007-12-10 14:34:00,99.25,99.265,99.235,99.245,1283299992.0
2007-12-10 14:35:00,99.245,99.255,99.235,99.24,543000000.0
2007-12-10 14:36:00,99.24,99.255,99.235,99.245,428800001.0
2007-12-10 14:37:00,99.245,99.27,99.245,99.245,809099999.0
2007-12-10 14:38:00,99.245,99.28,99.245,99.28,1509400013.0
2007-12-10 14:39:00,99.275,99.275,99.245,99.245,1446799989.0
2007-12-10 14:40:00,99.245,99.265,99.245,99.255,946999985.0
2007-12-10 14:41:00,99.255,99.265,99.235,99.255,1034600000.0
2007-12-10 14:42:00,99.255,99.27,99.245,99.245,1053800002.0
2007-12-10 14:43:00,99.245,99.3,99.245,99.295,864899999.0
2007-12-10 14:44:00,99.31,99.31,99.285,99.3,801800002.0
2007-12-10 14:45:00,99.31,99.31,99.285,99.285,601400000.0
2007-12-10 14:46:00,99.285,99.29,99.265,99.27,362800000.0
2007-12-10 14:47:00,99.27,99.315,99.27,99.31,472999996.0
2007-12-10 14:48:00,99.305,99.325,99.295,99.31,567100001.0
2007-12-10 14:49:00,99.305,99.32,99.285,99.315,201999998.0
2007-12-10 14:50:00,99.32,99.37,99.32,99.37,1114900007.0
2007-12-10 14:51:00,99.37,99.395,99.345,99.365,628199998.0
2007-12-10 14:52:00,99.365,99.365,99.345,99.355,1512700007.0
2007-12-10 14:53:00,99.355,99.38,99.335,99.335,1389700007.0
2007-12-10 14:54:00,99.335,99.355,99.305,99.345,885600001.0
2007-12-10 14:55:00,99.345,99.375,99.315,99.325,1348500011.0
2007-12-10 14:56:00,99.325,99.355,99.315,99.325,1631500013.0
2007-12-10 14:57:00,99.325,99.36,99.315,99.35,928999991.0
2007-12-10 14:58:00,99.35,99.375,99.345,99.37,1470999995.0
2007-12-10 14:59:00,99.375,99.375,99.345,99.35,1632899987.0
2007-12-10 15:00:00,99.36,99.375,99.335,99.345,941399996.0
2007-12-10 15:01:00,99.335,99.35,99.325,99.35,659200001.0
2007-12-10 15:02:00,99.35,99.365,99.345,99.345,1226599995.0
2007-12-10 15:03:00,99.345,99.365,99.34,99.365,808999999.0
2007-12-10 15:04:00,99.365,99.375,99.35,99.35,677300000.0
2007-12-10 15:05:00,99.35,99.375,99.34,99.365,1071600009.0
2007-12-10 15:06:00,99.36,99.385,99.355,99.38,798799999.0
2007-12-10 15:07:00,99.38,99.395,99.36,99.38,249499999.0
2007-12-10 15:08:00,99.375,99.375,99.335,99.355,747999998.0
2007-12-10 15:09:00,99.355,99.375,99.345,99.36,1362399998.0
2007-12-10 15:10:00,99.365,99.38,99.34,99.345,1111699995.0
2007-12-10 15:11:00,99.345,99.355,99.335,99.335,459600001.0
2007-12-10 15:12:00,99.335,99.355,99.33,99.34,801799998.0
2007-12-10 15:13:00,99.34,99.365,99.325,99.325,1030300000.0
2007-12-10 15:14:00,99.33,99.355,99.325,99.335,1259399998.0
2007-12-10 15:15:00,99.335,99.37,99.335,99.355,846400000.0
2007-12-10 15:16:00,99.355,99.355,99.295,99.305,551200001.0
2007-12-10 15:17:00,99.305,99.325,99.305,99.315,443600001.0
2007-12-10 15:18:00,99.31,99.31,99.29,99.295,750000004.0
2007-12-10 15:19:00,99.3,99.335,99.29,99.3,1169699992.0
2007-12-10 15:20:00,99.305,99.34,99.305,99.335,1057400002.0
2007-12-10 15:21:00,99.335,99.345,99.325,99.325,1886799998.0
2007-12-10 15:22:00,99.325,99.335,99.325,99.335,1098000001.0
2007-12-10 15:23:00,99.335,99.335,99.32,99.335,767599997.0
2007-12-10 15:24:00,99.325,99.345,99.32,99.335,1147899999.0
2007-12-10 15:25:00,99.33,99.345,99.315,99.32,598100002.0
2007-12-10 15:26:00,99.33,99.34,99.32,99.325,528099996.0
2007-12-10 15:27:00,99.325,99.35,99.325,99.35,396600000.0
2007-12-10 15:28:00,99.35,99.35,99.335,99.34,348799999.0
2007-12-10 15:29:00,99.34,99.34,99.305,99.305,953999976.0
2007-12-10 15:30:00,99.32,99.33,99.305,99.315,1133299991.0
2007-12-10 15:31:00,99.315,99.335,99.305,99.325,838400001.0
2007-12-10 15:32:00,99.325,99.325,99.305,99.315,968999999.0
2007-12-10 15:33:00,99.315,99.335,99.305,99.325,937700005.0
2007-12-10 15:34:00,99.325,99.335,99.315,99.315,319799998.0
2007-12-10 15:35:00,99.315,99.315,99.295,99.3,860399995.0
2007-12-10 15:36:00,99.3,99.3,99.275,99.28,991600008.0
2007-12-10 15:37:00,99.28,99.295,99.265,99.275,454300011.0
2007-12-10 15:38:00,99.275,99.28,99.265,99.275,772300000.0
2007-12-10 15:39:00,99.275,99.28,99.255,99.255,1609300004.0
2007-12-10 15:40:00,99.255,99.275,99.255,99.27,804300010.0
2007-12-10 15:41:00,99.27,99.275,99.26,99.27,380700004.0
2007-12-10 15:42:00,99.265,99.29,99.255,99.285,808899995.0
2007-12-10 15:43:00,99.285,99.285,99.265,99.285,510700003.0
2007-12-10 15:44:00,99.28,99.285,99.265,99.265,868999998.0
2007-12-10 15:45:00,99.265,99.275,99.265,99.275,564000003.0
2007-12-10 15:46:00,99.275,99.285,99.255,99.275,1408000007.0
2007-12-10 15:47:00,99.275,99.295,99.265,99.275,1093300017.0
2007-12-10 15:48:00,99.275,99.295,99.275,99.28,397200000.0
2007-12-10 15:49:00,99.285,99.285,99.255,99.275,697500005.0
2007-12-10 15:50:00,99.275,99.295,99.275,99.29,737600005.0
2007-12-10 15:51:00,99.29,99.305,99.285,99.285,427999999.0
2007-12-10 15:52:00,99.285,99.305,99.265,99.265,474000000.0
2007-12-10 15:53:00,99.265,99.285,99.26,99.26,974799996.0
2007-12-10 15:54:00,99.27,99.295,99.255,99.27,1115400003.0
2007-12-10 15:55:00,99.27,99.275,99.255,99.27,1672999995.0
2007-12-10 15:56:00,99.27,99.29,99.27,99.29,1166999996.0
2007-12-10 15:57:00,99.29,99.295,99.285,99.285,442000003.0
2007-12-10 15:58:00,99.29,99.295,99.285,99.295,925600008.0
2007-12-10 15:59:00,99.295,99.295,99.255,99.265,1458300009.0
2007-12-10 16:00:00,99.265,99.295,99.265,99.285,1273800018.0
2007-12-10 16:01:00,99.285,99.305,99.285,99.295,1290100019.0
2007-12-10 16:02:00,99.295,99.305,99.275,99.285,943600013.0
2007-12-10 16:03:00,99.285,99.295,99.275,99.275,567200002.0
2007-12-10 16:04:00,99.275,99.295,99.275,99.285,921000005.0
2007-12-10 16:05:00,99.285,99.305,99.265,99.285,1347000014.0
2007-12-10 16:06:00,99.285,99.285,99.265,99.285,1616000002.0
2007-12-10 16:07:00,99.285,99.3,99.28,99.28,1096400000.0
2007-12-10 16:08:00,99.28,99.295,99.275,99.295,1448800030.0
2007-12-10 16:09:00,99.295,99.305,99.265,99.275,1133599991.0
2007-12-10 16:10:00,99.275,99.28,99.265,99.28,1073400014.0
2007-12-10 16:11:00,99.28,99.285,99.275,99.285,442000000.0
2007-12-10 16:12:00,99.285,99.285,99.225,99.23,1560199997.0
2007-12-10 16:13:00,99.23,99.245,99.215,99.225,1146300003.0
2007-12-10 16:14:00,99.225,99.255,99.225,99.255,1126400001.0
2007-12-10 16:15:00,99.255,99.285,99.255,99.285,681400003.0
2007-12-10 16:16:00,99.285,99.31,99.275,99.29,1294299997.0
2007-12-10 16:17:00,99.285,99.3,99.27,99.27,1062700003.0
2007-12-10 16:18:00,99.27,99.305,99.265,99.3,1040599991.0
2007-12-10 16:19:00,99.295,99.315,99.285,99.3,1770500000.0
2007-12-10 16:20:00,99.305,99.315,99.295,99.305,1173500006.0
2007-12-10 16:21:00,99.295,99.315,99.29,99.305,655199999.0
2007-12-10 16:22:00,99.305,99.305,99.27,99.28,605400000.0
2007-12-10 16:23:00,99.28,99.285,99.28,99.28,180800000.0
2007-12-10 16:24:00,99.285,99.285,99.265,99.275,1122400000.0
2007-12-10 16:25:00,99.275,99.275,99.245,99.255,1340999978.0
2007-12-10 16:26:00,99.255,99.265,99.245,99.255,964400004.0
2007-12-10 16:27:00,99.255,99.275,99.255,99.255,577800002.0
2007-12-10 16:28:00,99.255,99.26,99.245,99.25,520399998.0
2007-12-10 16:29:00,99.245,99.265,99.225,99.245,898799995.0
2007-12-10 16:30:00,99.245,99.255,99.21,99.22,1483700002.0
2007-12-10 16:31:00,99.225,99.24,99.21,99.235,1057100001.0
2007-12-10 16:32:00,99.235,99.245,99.215,99.215,994000002.0
2007-12-10 16:33:00,99.215,99.235,99.215,99.235,952399999.0
2007-12-10 16:34:00,99.235,99.245,99.225,99.225,1266000006.0
2007-12-10 16:35:00,99.225,99.235,99.215,99.235,522999996.0
2007-12-10 16:36:00,99.235,99.265,99.23,99.25,327900000.0
2007-12-10 16:37:00,99.255,99.255,99.225,99.235,974699998.0
2007-12-10 16:38:00,99.235,99.265,99.225,99.235,638400002.0
2007-12-10 16:39:00,99.235,99.25,99.195,99.21,459800000.0
2007-12-10 16:40:00,99.215,99.22,99.195,99.22,908999989.0
2007-12-10 16:41:00,99.22,99.225,99.195,99.215,1972899997.0
2007-12-10 16:42:00,99.215,99.225,99.185,99.19,1815699996.0
2007-12-10 16:43:00,99.19,99.215,99.18,99.205,1024600012.0
2007-12-10 16:44:00,99.215,99.225,99.195,99.205,608500003.0
2007-12-10 16:45:00,99.205,99.21,99.185,99.195,1215200004.0
2007-12-10 16:46:00,99.195,99.225,99.175,99.225,1434099992.0
2007-12-10 16:47:00,99.215,99.225,99.185,99.21,1385699999.0
2007-12-10 16:48:00,99.21,99.215,99.19,99.2,590599999.0
2007-12-10 16:49:00,99.2,99.215,99.185,99.195,723099995.0
2007-12-10 16:50:00,99.2,99.21,99.195,99.2,386400000.0
2007-12-10 16:51:00,99.2,99.235,99.195,99.225,1021799983.0
2007-12-10 16:52:00,99.225,99.255,99.225,99.255,893499996.0
2007-12-10 16:53:00,99.255,99.255,99.235,99.235,569000006.0
2007-12-10 16:54:00,99.235,99.245,99.22,99.22,566099999.0
2007-12-10 16:55:00,99.22,99.24,99.205,99.225,847700005.0
2007-12-10 16:56:00,99.225,99.245,99.225,99.24,455300001.0
2007-12-10 16:57:00,99.245,99.265,99.235,99.26,1737299997.0
2007-12-10 16:58:00,99.265,99.275,99.25,99.265,755200011.0
2007-12-10 16:59:00,99.265,99.27,99.23,99.245,467200000.0
2007-12-10 17:00:00,99.245,99.275,99.225,99.255,1041400002.0
2007-12-10 17:01:00,99.255,99.265,99.235,99.235,942499998.0
2007-12-10 17:02:00,99.235,99.255,99.225,99.24,769600003.0
2007-12-10 17:03:00,99.24,99.26,99.23,99.245,365400002.0
2007-12-10 17:04:00,99.245,99.255,99.215,99.225,934200008.0
2007-12-10 17:05:00,99.215,99.225,99.205,99.215,1206700000.0
2007-12-10 17:06:00,99.215,99.275,99.205,99.265,1263400008.0
2007-12-10 17:07:00,99.265,99.265,99.225,99.225,1119999999.0
2007-12-10 17:08:00,99.225,99.235,99.215,99.225,875099995.0
2007-12-10 17:09:00,99.225,99.255,99.205,99.225,1252900003.0
2007-12-10 17:10:00,99.225,99.235,99.195,99.2,871200001.0
2007-12-10 17:11:00,99.2,99.22,99.18,99.18,934900002.0
2007-12-10 17:12:00,99.18,99.215,99.18,99.205,1589699996.0
2007-12-10 17:13:00,99.205,99.21,99.17,99.185,1627000002.0
2007-12-10 17:14:00,99.185,99.205,99.175,99.205,1675199999.0
2007-12-10 17:15:00,99.205,99.215,99.175,99.195,1144400002.0
2007-12-10 17:16:00,99.185,99.195,99.165,99.175,1080900003.0
2007-12-10 17:17:00,99.185,99.19,99.14,99.155,1474900009.0
2007-12-10 17:18:00,99.155,99.19,99.155,99.175,1268200003.0
2007-12-10 17:19:00,99.17,99.18,99.145,99.145,1362299999.0
2007-12-10 17:20:00,99.145,99.185,99.145,99.17,1088399992.0
2007-12-10 17:21:00,99.175,99.175,99.145,99.155,1045800002.0
2007-12-10 17:22:00,99.155,99.18,99.155,99.155,1094899999.0
2007-12-10 17:23:00,99.155,99.17,99.14,99.145,1566600016.0
2007-12-10 17:24:00,99.145,99.155,99.125,99.125,459000001.0
2007-12-10 17:25:00,99.125,99.135,99.095,99.115,1101800001.0
2007-12-10 17:26:00,99.115,99.125,99.105,99.115,728200005.0
2007-12-10 17:27:00,99.115,99.125,99.075,99.085,616499999.0
2007-12-10 17:28:00,99.085,99.085,99.065,99.075,1012199998.0
2007-12-10 17:29:00,99.075,99.085,99.035,99.045,1110999996.0
2007-12-10 17:30:00,99.045,99.085,99.045,99.085,883100001.0
2007-12-10 17:31:00,99.085,99.105,99.065,99.105,545899999.0
2007-12-10 17:32:00,99.105,99.135,99.085,99.13,1001499988.0
2007-12-10 17:33:00,99.13,99.155,99.095,99.105,1034699978.0
2007-12-10 17:34:00,99.095,99.115,99.075,99.11,1292299988.0
2007-12-10 17:35:00,99.1,99.11,99.055,99.07,1511599989.0
2007-12-10 17:36:00,99.07,99.115,99.065,99.11,403399997.0
2007-12-10 17:37:00,99.105,99.115,99.095,99.1,503299996.0
2007-12-10 17:38:00,99.095,99.12,99.09,99.1,770200001.0
2007-12-10 17:39:00,99.105,99.115,99.09,99.105,622999992.0
2007-12-10 17:40:00,99.105,99.11,99.085,99.11,614099997.0
2007-12-10 17:41:00,99.11,99.11,99.1,99.11,48800000.0
2007-12-10 17:42:00,99.11,99.115,99.09,99.11,358500000.0
2007-12-10 17:43:00,99.11,99.115,99.085,99.105,934500004.0
2007-12-10 17:44:00,99.095,99.11,99.075,99.085,791300003.0
2007-12-10 17:45:00,99.08,99.09,99.065,99.085,980099998.0
2007-12-10 17:46:00,99.085,99.095,99.075,99.085,769100001.0
2007-12-10 17:47:00,99.085,99.085,99.055,99.065,775800002.0
2007-12-10 17:48:00,99.065,99.075,99.035,99.055,1331900001.0
2007-12-10 17:49:00,99.055,99.07,99.05,99.055,1265700018.0
2007-12-10 17:50:00,99.055,99.085,99.055,99.065,918400001.0
2007-12-10 17:51:00,99.065,99.085,99.055,99.075,876300000.0
2007-12-10 17:52:00,99.075,99.085,99.065,99.065,463399998.0
2007-12-10 17:53:00,99.065,99.085,99.065,99.08,525899995.0
2007-12-10 17:54:00,99.085,99.085,99.055,99.055,419399998.0
2007-12-10 17:55:00,99.065,99.105,99.065,99.095,1512800014.0
2007-12-10 17:56:00,99.095,99.1,99.05,99.05,628600004.0
2007-12-10 17:57:00,99.05,99.075,99.035,99.055,1324700008.0
2007-12-10 17:58:00,99.055,99.065,99.035,99.035,1498100007.0
2007-12-10 17:59:00,99.035,99.07,99.025,99.05,1627899997.0
2007-12-10 18:00:00,99.04,99.075,99.035,99.055,1249899999.0
2007-12-10 18:01:00,99.065,99.075,99.045,99.06,1460800018.0
2007-12-10 18:02:00,99.055,99.065,99.045,99.06,1218699987.0
2007-12-10 18:03:00,99.06,99.095,99.045,99.095,1351500006.0
2007-12-10 18:04:00,99.095,99.12,99.09,99.115,849500003.0
2007-12-10 18:05:00,99.11,99.15,99.105,99.15,1182899994.0
2007-12-10 18:06:00,99.15,99.155,99.135,99.145,835199998.0
2007-12-10 18:07:00,99.155,99.16,99.115,99.12,772099997.0
2007-12-10 18:08:00,99.125,99.13,99.095,99.105,1206300003.0
2007-12-10 18:09:00,99.105,99.115,99.075,99.115,1253500001.0
2007-12-10 18:10:00,99.115,99.115,99.085,99.105,1636200005.0
2007-12-10 18:11:00,99.105,99.13,99.105,99.13,985000007.0
2007-12-10 18:12:00,99.13,99.14,99.11,99.11,562300000.0
2007-12-10 18:13:00,99.11,99.13,99.1,99.125,731200002.0
2007-12-10 18:14:00,99.125,99.135,99.105,99.13,1203600005.0
2007-12-10 18:15:00,99.13,99.14,99.115,99.125,1118299990.0
2007-12-10 18:16:00,99.13,99.13,99.115,99.125,602400002.0
2007-12-10 18:17:00,99.125,99.135,99.12,99.13,741000003.0
2007-12-10 18:18:00,99.13,99.14,99.1,99.1,926100004.0
2007-12-10 18:19:00,99.105,99.115,99.055,99.065,980600001.0
2007-12-10 18:20:00,99.065,99.065,99.03,99.045,1777600027.0
2007-12-10 18:21:00,99.045,99.055,99.025,99.04,1364500001.0
2007-12-10 18:22:00,99.03,99.045,98.965,98.995,1589900009.0
2007-12-10 18:23:00,98.995,99.025,98.995,99.005,832800000.0
2007-12-10 18:24:00,99.005,99.035,98.995,99.02,905400000.0
2007-12-10 18:25:00,99.02,99.025,98.98,99.005,736399999.0
2007-12-10 18:26:00,99.0,99.025,98.995,99.015,1450899992.0
2007-12-10 18:27:00,99.02,99.065,99.005,99.045,1231000001.0
2007-12-10 18:28:00,99.045,99.09,99.045,99.065,1919100007.0
2007-12-10 18:29:00,99.075,99.09,99.065,99.07,1102200005.0
2007-12-10 18:30:00,99.065,99.07,99.045,99.055,814799988.0
2007-12-10 18:31:00,99.055,99.085,99.05,99.055,255600000.0
2007-12-10 18:32:00,99.055,99.07,99.045,99.045,454400002.0
2007-12-10 18:33:00,99.045,99.055,99.04,99.045,587400000.0
2007-12-10 18:34:00,99.045,99.045,99.02,99.03,257800000.0
2007-12-10 18:35:00,99.03,99.03,98.975,99.0,675000003.0
2007-12-10 18:36:00,99.01,99.015,98.985,98.995,727100001.0
2007-12-10 18:37:00,98.995,98.995,98.955,98.995,555499999.0
2007-12-10 18:38:00,98.995,99.005,98.985,98.995,433000001.0
2007-12-10 18:39:00,98.995,99.005,98.975,98.975,487100003.0
2007-12-10 18:40:00,98.985,99.025,98.985,99.02,598999999.0
2007-12-10 18:41:00,99.02,99.025,98.975,98.975,736699996.0
2007-12-10 18:42:00,98.975,98.985,98.945,98.945,714600005.0
2007-12-10 18:43:00,98.945,98.97,98.945,98.96,395500000.0
2007-12-10 18:44:00,98.96,98.96,98.94,98.955,568100000.0
2007-12-10 18:45:00,98.955,98.97,98.935,98.965,658900000.0
2007-12-10 18:46:00,98.97,98.975,98.96,98.97,501500000.0
2007-12-10 18:47:00,98.965,98.98,98.955,98.98,685100000.0
2007-12-10 18:48:00,98.975,98.975,98.96,98.965,475200000.0
2007-12-10 18:49:00,98.965,98.98,98.94,98.955,325600000.0
2007-12-10 18:50:00,98.955,98.955,98.93,98.955,342000001.0
2007-12-10 18:51:00,98.955,98.955,98.905,98.935,837599997.0
2007-12-10 18:52:00,98.93,98.935,98.92,98.93,301800000.0
2007-12-10 18:53:00,98.935,98.945,98.925,98.94,588699999.0
2007-12-10 18:54:00,98.945,98.975,98.945,98.955,496100000.0
2007-12-10 18:55:00,98.965,98.975,98.955,98.97,500599998.0
2007-12-10 18:56:00,98.97,98.975,98.965,98.965,325600000.0
2007-12-10 18:57:00,98.965,98.965,98.935,98.935,539600001.0
2007-12-10 18:58:00,98.94,98.955,98.925,98.94,182800002.0
2007-12-10 18:59:00,98.945,98.95,98.925,98.95,229000000.0
2007-12-10 19:00:00,98.945,98.97,98.94,98.97,520899999.0
2007-12-10 19:01:00,98.965,98.985,98.965,98.985,74500000.0
2007-12-10 19:02:00,98.985,99.015,98.98,99.01,162400000.0
2007-12-10 19:03:00,99.005,99.02,98.995,99.02,243100001.0
2007-12-10 19:04:00,99.015,99.02,99.005,99.01,308900000.0
2007-12-10 19:05:00,99.01,99.01,98.995,98.995,50000000.0
2007-12-10 19:06:00,98.995,99.0,98.985,98.995,68600000.0
2007-12-10 19:07:00,98.995,99.02,98.985,99.02,285200003.0
2007-12-10 19:08:00,99.02,99.04,99.02,99.03,21000000.0
2007-12-10 19:09:00,99.035,99.035,99.015,99.015,83600000.0
2007-12-10 19:10:00,99.015,99.025,99.005,99.005,208800000.0
2007-12-10 19:11:00,99.005,99.01,98.99,98.995,78800000.0
2007-12-10 19:12:00,98.995,99.02,98.985,99.01,502000001.0
2007-12-10 19:13:00,99.01,99.02,98.995,99.005,298400000.0
2007-12-10 19:14:00,99.005,99.05,99.005,99.02,645100001.0
2007-12-10 19:15:00,99.02,99.025,99.0,99.0,441700000.0
2007-12-10 19:16:00,99.0,99.03,99.0,99.03,138800000.0
2007-12-10 19:17:00,99.03,99.03,99.015,99.03,131300000.0
2007-12-10 19:18:00,99.025,99.04,99.025,99.03,43800000.0
2007-12-10 19:19:00,99.03,99.045,99.02,99.035,154500000.0
2007-12-10 19:20:00,99.035,99.04,99.02,99.035,194000000.0
2007-12-10 19:21:00,99.035,99.035,99.015,99.015,197500000.0
2007-12-10 19:22:00,99.02,99.02,98.995,99.015,346599998.0
2007-12-10 19:23:00,99.025,99.025,99.01,99.02,112100000.0
2007-12-10 19:24:00,99.02,99.03,99.01,99.03,78900000.0
2007-12-10 19:25:00,99.025,99.045,99.025,99.035,355699999.0
2007-12-10 19:26:00,99.035,99.04,99.025,99.025,199000000.0
2007-12-10 19:27:00,99.035,99.055,99.025,99.045,626200000.0
2007-12-10 19:28:00,99.045,99.045,99.025,99.035,708500006.0
2007-12-10 19:29:00,99.04,99.045,99.035,99.045,169200000.0
2007-12-10 19:30:00,99.045,99.05,99.03,99.04,83500001.0
2007-12-10 19:31:00,99.045,99.045,99.025,99.03,229800002.0
2007-12-10 19:32:00,99.03,99.045,99.03,99.04,27000000.0
2007-12-10 19:33:00,99.04,99.04,99.03,99.03,124400000.0
2007-12-10 19:34:00,99.04,99.04,99.035,99.035,31000000.0
2007-12-10 19:35:00,99.03,99.03,99.02,99.025,87300000.0
2007-12-10 19:36:00,99.025,99.05,99.025,99.04,81600000.0
2007-12-10 19:37:00,99.04,99.04,99.025,99.035,127400002.0
2007-12-10 19:38:00,99.03,99.04,99.025,99.03,186400000.0
2007-12-10 19:39:00,99.05,99.055,99.035,99.05,204200002.0
2007-12-10 19:40:00,99.055,99.07,99.045,99.06,470600000.0
2007-12-10 19:41:00,99.06,99.06,99.04,99.045,392500000.0
2007-12-10 19:42:00,99.055,99.055,99.015,99.025,522800002.0
2007-12-10 19:43:00,99.025,99.035,99.015,99.025,483900003.0
2007-12-10 19:44:00,99.025,99.045,99.005,99.015,638400002.0
2007-12-10 19:45:00,99.005,99.015,98.995,99.005,936600000.0
2007-12-10 19:46:00,98.995,99.015,98.995,99.015,394200002.0
2007-12-10 19:47:00,99.015,99.025,99.01,99.015,516700000.0
2007-12-10 19:48:00,99.015,99.025,99.01,99.025,238600000.0
2007-12-10 19:49:00,99.025,99.045,99.025,99.04,168600000.0
2007-12-10 19:50:00,99.04,99.04,99.005,99.005,692900002.0
2007-12-10 19:51:00,99.015,99.015,98.99,99.005,443499994.0
2007-12-10 19:52:00,99.0,99.0,98.985,98.99,539200007.0
2007-12-10 19:53:00,98.99,99.005,98.99,99.0,196800000.0
2007-12-10 19:54:00,99.0,99.0,98.985,98.99,403400003.0
2007-12-10 19:55:00,98.99,98.995,98.985,98.985,211100000.0
2007-12-10 19:56:00,98.975,98.985,98.97,98.985,383400000.0
2007-12-10 19:57:00,98.985,98.985,98.98,98.985,185800000.0
2007-12-10 19:58:00,98.985,98.985,98.97,98.975,236500000.0
2007-12-10 19:59:00,98.97,98.975,98.945,98.955,570100001.0
2007-12-10 20:00:00,98.955,98.97,98.95,98.97,134000000.0
2007-12-10 20:01:00,98.965,98.965,98.95,98.965,33800000.0
2007-12-10 20:02:00,98.965,98.97,98.955,98.97,74400000.0
2007-12-10 20:03:00,98.965,98.965,98.96,98.96,13200000.0
2007-12-10 20:04:00,98.96,98.96,98.94,98.95,31200000.0
2007-12-10 20:05:00,98.96,98.965,98.96,98.965,128000000.0
2007-12-10 20:06:00,98.965,98.965,98.96,98.96,21200000.0
2007-12-10 20:07:00,98.945,98.975,98.945,98.975,151399995.0
2007-12-10 20:08:00,98.975,98.99,98.975,98.985,58000000.0
2007-12-10 20:09:00,98.985,99.0,98.975,98.985,683000002.0
2007-12-10 20:10:00,98.995,99.015,98.985,99.01,22400000.0
2007-12-10 20:11:00,99.02,99.02,98.995,98.995,120699999.0
2007-12-10 20:12:00,99.0,99.0,98.995,98.995,89000000.0
2007-12-10 20:13:00,98.99,99.0,98.975,98.995,117300000.0
2007-12-10 20:14:00,98.99,99.005,98.99,99.005,60500000.0
2007-12-10 20:15:00,98.99,99.01,98.99,99.01,187100007.0
2007-12-10 20:16:00,99.005,99.005,99.0,99.0,47300000.0
2007-12-10 20:17:00,98.99,99.01,98.99,99.01,34800000.0
2007-12-10 20:18:00,98.99,99.015,98.99,99.015,108700000.0
2007-12-10 20:19:00,99.015,99.04,99.015,99.04,277900000.0
2007-12-10 20:20:00,99.04,99.07,99.025,99.065,308599993.0
2007-12-10 20:21:00,99.075,99.075,99.045,99.05,458000000.0
2007-12-10 20:22:00,99.045,99.05,99.015,99.02,787600006.0
2007-12-10 20:23:00,99.02,99.025,99.02,99.02,193200000.0
2007-12-10 20:24:00,99.015,99.02,99.015,99.015,185000000.0
2007-12-10 20:25:00,99.015,99.025,99.01,99.02,136600000.0
2007-12-10 20:26:00,99.02,99.02,98.985,98.995,168599998.0
2007-12-10 20:27:00,98.985,99.005,98.985,98.985,272300000.0
2007-12-10 20:28:00,98.985,98.99,98.955,98.955,583199999.0
2007-12-10 20:29:00,98.96,98.975,98.945,98.97,443399998.0
2007-12-10 20:30:00,98.975,99.005,98.97,98.995,171900000.0
2007-12-10 20:31:00,98.995,99.015,98.995,99.005,272700004.0
2007-12-10 20:32:00,99.005,99.01,98.995,99.005,129100002.0
2007-12-10 20:33:00,99.005,99.005,98.995,99.0,117200000.0
2007-12-10 20:34:00,99.0,99.01,99.0,99.0,36200000.0
2007-12-10 20:35:00,99.0,99.015,98.995,98.995,441100013.0
2007-12-10 20:36:00,99.005,99.01,98.995,99.01,114100002.0
2007-12-10 20:37:00,99.01,99.01,99.005,99.005,24800000.0
2007-12-10 20:38:00,99.005,99.01,98.985,98.985,332100000.0
2007-12-10 20:39:00,99.0,99.01,98.985,99.005,72200000.0
2007-12-10 20:40:00,99.01,99.015,99.0,99.01,111800000.0
2007-12-10 20:41:00,99.01,99.01,99.0,99.0,283000000.0
2007-12-10 20:42:00,99.0,99.0,98.985,98.995,349400002.0
2007-12-10 20:43:00,98.995,99.005,98.995,99.0,57700000.0
2007-12-10 20:44:00,99.01,99.015,99.005,99.005,70200000.0
2007-12-10 20:45:00,99.0,99.01,98.995,99.0,112100003.0
2007-12-10 20:46:00,98.995,99.015,98.995,99.015,130200000.0
2007-12-10 20:47:00,99.015,99.02,99.015,99.02,26400000.0
2007-12-10 20:48:00,99.02,99.02,99.015,99.02,197100000.0
2007-12-10 20:49:00,99.02,99.03,99.01,99.01,98700000.0
2007-12-10 20:50:00,99.02,99.02,98.985,98.985,139000000.0
2007-12-10 20:51:00,98.985,98.985,98.97,98.97,390999993.0
2007-12-10 20:52:00,98.97,98.98,98.97,98.97,158000000.0
2007-12-10 20:53:00,98.97,98.985,98.97,98.985,119200000.0
2007-12-10 20:54:00,98.985,98.985,98.955,98.975,34900000.0
2007-12-10 20:55:00,98.975,98.99,98.97,98.975,111700000.0
2007-12-10 20:56:00,98.975,98.99,98.97,98.98,137900001.0
2007-12-10 20:57:00,98.98,98.98,98.975,98.98,150500000.0
2007-12-10 20:58:00,98.97,98.985,98.955,98.96,286800000.0
2007-12-10 20:59:00,98.96,98.97,98.955,98.965,272900000.0
2007-12-10 21:00:00,98.965,98.97,98.96,98.96,148500000.0
2007-12-10 21:01:00,98.965,98.97,98.955,98.955,323500000.0
2007-12-10 21:02:00,98.96,98.965,98.955,98.96,121300000.0
2007-12-10 21:03:00,98.96,98.975,98.96,98.975,426199987.0
2007-12-10 21:04:00,98.975,98.98,98.965,98.98,735299979.0
2007-12-10 21:05:00,98.97,98.975,98.965,98.975,186899998.0
2007-12-10 21:06:00,98.975,98.985,98.975,98.975,164800000.0
2007-12-10 21:07:00,98.985,98.985,98.97,98.97,48200000.0
2007-12-10 21:08:00,98.97,98.97,98.955,98.965,120400000.0
2007-12-10 21:09:00,98.965,98.965,98.945,98.965,144200000.0
2007-12-10 21:10:00,98.96,98.975,98.955,98.955,269000000.0
2007-12-10 21:11:00,98.955,98.955,98.935,98.945,336200000.0
2007-12-10 21:12:00,98.945,98.985,98.945,98.965,454199999.0
2007-12-10 21:13:00,98.965,98.975,98.965,98.965,358600000.0
2007-12-10 21:14:00,98.975,98.995,98.965,98.99,449000011.0
2007-12-10 21:15:00,98.99,99.0,98.985,98.985,291499999.0
2007-12-10 21:16:00,98.985,99.01,98.985,99.0,38200000.0
2007-12-10 21:17:00,99.0,99.01,98.995,99.01,251100001.0
2007-12-10 21:18:00,99.01,99.015,98.995,99.015,523599998.0
2007-12-10 21:19:00,99.015,99.015,98.985,98.995,323399993.0
2007-12-10 21:20:00,98.995,98.995,98.985,98.995,180900000.0
2007-12-10 21:21:00,98.975,99.01,98.975,99.01,172900000.0
2007-12-10 21:22:00,99.01,99.01,98.99,99.005,57000000.0
2007-12-10 21:23:00,99.005,99.02,99.005,99.01,96800000.0
2007-12-10 21:24:00,99.015,99.015,99.005,99.015,146899996.0
2007-12-10 21:25:00,99.015,99.015,99.01,99.015,15300000.0
2007-12-10 21:26:00,99.015,99.045,99.015,99.04,41800000.0
2007-12-10 21:27:00,99.04,99.055,99.035,99.04,74800000.0
2007-12-10 21:28:00,99.04,99.04,99.015,99.035,305600002.0
2007-12-10 21:29:00,99.015,99.04,99.015,99.035,86200000.0
2007-12-10 21:30:00,99.035,99.04,99.03,99.035,310400000.0
2007-12-10 21:31:00,99.035,99.045,99.035,99.04,79600000.0
2007-12-10 21:32:00,99.035,99.045,99.035,99.035,247600000.0
2007-12-10 21:33:00,99.035,99.055,99.035,99.045,255100000.0
2007-12-10 21:34:00,99.045,99.055,99.035,99.045,142200000.0
2007-12-10 21:35:00,99.045,99.045,99.025,99.04,202000001.0
2007-12-10 21:36:00,99.04,99.045,99.025,99.035,266400002.0
2007-12-10 21:37:00,99.035,99.035,99.015,99.015,256300002.0
2007-12-10 21:38:00,99.015,99.025,99.015,99.02,177400000.0
2007-12-10 21:39:00,99.015,99.025,99.005,99.025,427900000.0
2007-12-10 21:40:00,99.025,99.035,99.015,99.02,100100000.0
2007-12-10 21:41:00,99.02,99.025,99.005,99.01,213800000.0
2007-12-10 21:42:00,99.01,99.01,99.005,99.005,76000000.0
2007-12-10 21:43:00,99.01,99.015,99.005,99.015,102000000.0
2007-12-10 21:44:00,99.015,99.025,99.015,99.015,218800000.0
2007-12-10 21:45:00,99.02,99.02,99.005,99.01,233100000.0
2007-12-10 21:46:00,99.01,99.025,98.995,99.025,553700001.0
2007-12-10 21:47:00,99.02,99.035,99.015,99.035,21800000.0
2007-12-10 21:48:00,99.035,99.04,99.0,99.005,186800000.0
2007-12-10 21:49:00,99.005,99.01,98.985,98.995,560000004.0
2007-12-10 21:50:00,98.995,99.015,98.99,99.01,75700000.0
2007-12-10 21:51:00,99.01,99.025,99.005,99.015,116400000.0
2007-12-10 21:52:00,99.015,99.015,98.995,98.995,25600000.0
2007-12-10 21:53:00,99.0,99.01,98.99,99.01,136100000.0
2007-12-10 21:54:00,99.0,99.01,98.955,98.96,338800000.0
2007-12-10 21:55:00,98.975,98.975,98.945,98.965,352200000.0
2007-12-10 21:56:00,98.97,98.985,98.965,98.98,181800000.0
2007-12-10 21:57:00,98.98,98.985,98.975,98.98,147600000.0
2007-12-10 21:58:00,98.98,98.995,98.965,98.985,375400000.0
2007-12-10 21:59:00,98.975,99.005,98.975,99.005,662399998.0
2007-12-10 22:00:00,99.005,99.005,98.965,98.965,391200000.0
2007-12-10 22:01:00,98.965,98.965,98.955,98.955,242000000.0
2007-12-10 22:02:00,98.955,98.965,98.945,98.955,488600000.0
2007-12-10 22:03:00,98.955,98.955,98.935,98.955,321200000.0
2007-12-10 22:04:00,98.96,98.96,98.945,98.945,136000000.0
2007-12-10 22:05:00,98.945,98.955,98.935,98.955,326600000.0
2007-12-10 22:06:00,98.955,98.965,98.955,98.965,182800000.0
2007-12-10 22:07:00,98.97,98.98,98.96,98.97,550599996.0
2007-12-10 22:08:00,98.97,98.97,98.945,98.95,338499997.0
2007-12-10 22:09:00,98.95,98.965,98.945,98.965,415900000.0
2007-12-10 22:10:00,98.97,98.97,98.925,98.925,300599999.0
2007-12-10 22:11:00,98.93,98.94,98.915,98.915,125000000.0
2007-12-10 22:12:00,98.92,98.94,98.915,98.94,202800000.0
2007-12-10 22:13:00,98.945,98.955,98.945,98.945,149000000.0
2007-12-10 22:14:00,98.945,98.96,98.935,98.96,277900000.0
2007-12-10 22:15:00,98.96,98.965,98.925,98.945,340600002.0
2007-12-10 22:16:00,98.945,98.95,98.925,98.925,78900000.0
2007-12-10 22:17:00,98.94,98.96,98.925,98.945,312700000.0
2007-12-10 22:18:00,98.945,98.955,98.945,98.95,164200000.0
2007-12-10 22:19:00,98.95,98.955,98.95,98.95,24000000.0
2007-12-10 22:20:00,98.95,98.95,98.95,98.95,98400000.0
2007-12-10 22:21:00,98.95,98.97,98.94,98.955,471900012.0
2007-12-10 22:22:00,98.97,98.975,98.955,98.975,289399996.0
2007-12-10 22:23:00,98.975,98.98,98.955,98.965,553199995.0
2007-12-10 22:24:00,98.98,98.98,98.955,98.97,68099997.0
2007-12-10 22:25:00,98.97,98.975,98.955,98.97,62700000.0
2007-12-10 22:26:00,98.965,98.97,98.955,98.96,146700000.0
2007-12-10 22:27:00,98.96,98.96,98.935,98.95,218099999.0
2007-12-10 22:28:00,98.95,98.955,98.925,98.93,350600000.0
2007-12-10 22:29:00,98.93,98.935,98.915,98.925,288899996.0
2007-12-10 22:30:00,98.935,98.94,98.925,98.94,120100000.0
2007-12-10 22:31:00,98.94,98.945,98.925,98.93,355099997.0
2007-12-10 22:32:00,98.93,98.935,98.915,98.925,396999996.0
2007-12-10 22:33:00,98.925,98.93,98.915,98.925,113099998.0
2007-12-10 22:34:00,98.925,98.925,98.905,98.925,603199999.0
2007-12-10 22:35:00,98.925,98.93,98.915,98.92,396900000.0
2007-12-10 22:36:00,98.925,98.925,98.905,98.925,1312600000.0
2007-12-10 22:37:00,98.915,98.93,98.915,98.925,586500000.0
2007-12-10 22:38:00,98.925,98.93,98.915,98.915,196900000.0
2007-12-10 22:39:00,98.915,98.925,98.91,98.915,181000000.0
2007-12-10 22:40:00,98.915,98.93,98.885,98.92,638900000.0
2007-12-10 22:41:00,98.925,98.93,98.905,98.92,411100000.0
2007-12-10 22:42:00,98.925,98.935,98.92,98.925,130300000.0
2007-12-10 22:43:00,98.925,98.94,98.925,98.935,285600000.0
2007-12-10 22:44:00,98.935,98.95,98.935,98.945,147100000.0
2007-12-10 22:45:00,98.945,98.945,98.93,98.93,88800000.0
2007-12-10 22:46:00,98.93,98.955,98.93,98.935,277500000.0
2007-12-10 22:47:00,98.935,98.95,98.935,98.945,114500000.0
2007-12-10 22:48:00,98.945,98.95,98.905,98.935,359900000.0
2007-12-10 22:49:00,98.935,98.95,98.935,98.95,88200000.0
2007-12-10 22:50:00,98.95,98.965,98.945,98.965,290399996.0
2007-12-10 22:51:00,98.965,98.97,98.955,98.955,122300000.0
2007-12-10 22:52:00,98.965,98.985,98.955,98.985,345800000.0
2007-12-10 22:53:00,98.985,98.985,98.975,98.985,254700000.0
2007-12-10 22:54:00,98.975,98.985,98.975,98.98,238600000.0
2007-12-10 22:55:00,98.98,98.98,98.96,98.97,262700000.0
2007-12-10 22:56:00,98.975,99.005,98.975,99.0,214800000.0
2007-12-10 22:57:00,99.005,99.01,98.995,99.01,39600000.0
2007-12-10 22:58:00,99.01,99.015,98.995,99.01,254800000.0
2007-12-10 22:59:00,99.015,99.015,98.995,98.995,128200000.0
2007-12-10 23:00:00,99.0,99.005,98.985,98.985,255400000.0
2007-12-10 23:01:00,98.99,98.995,98.98,98.985,96200000.0
2007-12-10 23:02:00,98.99,99.005,98.985,99.0,205999996.0
2007-12-10 23:03:00,99.0,99.0,98.99,98.99,8400000.0
2007-12-10 23:04:00,98.99,99.01,98.985,98.985,24000000.0
2007-12-10 23:05:00,98.985,99.015,98.985,99.015,94000000.0
2007-12-10 23:06:00,99.015,99.015,98.995,99.005,104400000.0
2007-12-10 23:07:00,99.015,99.015,98.995,99.0,283800002.0
2007-12-10 23:08:00,98.995,99.01,98.985,98.995,347300000.0
2007-12-10 23:09:00,99.0,99.0,98.985,98.995,135500000.0
2007-12-10 23:10:00,98.995,99.005,98.99,98.99,96600000.0
2007-12-10 23:11:00,99.0,99.005,98.965,98.975,282399998.0
2007-12-10 23:12:00,98.975,98.985,98.975,98.985,130700000.0
2007-12-10 23:13:00,98.985,98.99,98.985,98.985,21800000.0
2007-12-10 23:14:00,98.99,98.99,98.975,98.985,149500000.0
2007-12-10 23:15:00,98.98,98.99,98.97,98.98,112300000.0
2007-12-10 23:16:00,98.97,98.98,98.97,98.98,157200000.0
2007-12-10 23:17:00,98.98,99.01,98.98,99.01,41000000.0
2007-12-10 23:18:00,99.01,99.025,98.995,99.01,101200000.0
2007-12-10 23:19:00,99.015,99.02,99.005,99.02,44400000.0
2007-12-10 23:20:00,99.015,99.04,99.005,99.04,178400000.0
2007-12-10 23:21:00,99.025,99.04,99.005,99.005,297400002.0
2007-12-10 23:22:00,99.005,99.025,98.995,99.015,402900001.0
2007-12-10 23:23:00,99.025,99.025,99.01,99.01,7600000.0
2007-12-10 23:24:00,99.01,99.015,98.995,99.005,210900000.0
2007-12-10 23:25:00,99.005,99.01,98.995,99.01,62400000.0
2007-12-10 23:26:00,99.005,99.005,99.0,99.0,9600000.0
2007-12-10 23:27:00,99.005,99.01,99.0,99.0,35000000.0
2007-12-10 23:28:00,99.0,99.02,99.0,99.015,25200000.0
2007-12-10 23:29:00,99.005,99.01,98.995,99.01,143800000.0
2007-12-10 23:30:00,99.01,99.015,98.985,99.01,196899999.0
2007-12-10 23:31:00,99.01,99.035,99.01,99.035,12800000.0
2007-12-10 23:32:00,99.035,99.035,99.02,99.02,112099996.0
2007-12-10 23:33:00,99.03,99.03,99.03,99.03,32000000.0
2007-12-10 23:34:00,99.03,99.03,99.015,99.015,104199999.0
2007-12-10 23:35:00,98.995,99.02,98.995,99.02,40600000.0
2007-12-10 23:36:00,99.02,99.03,99.01,99.03,62000000.0
2007-12-10 23:37:00,99.03,99.035,99.015,99.025,80300000.0
2007-12-10 23:38:00,99.035,99.045,99.02,99.035,96900000.0
2007-12-10 23:39:00,99.035,99.055,99.02,99.045,337399998.0
2007-12-10 23:40:00,99.045,99.045,99.02,99.025,257200000.0
2007-12-10 23:41:00,99.025,99.03,99.02,99.02,172700000.0
2007-12-10 23:42:00,99.02,99.025,99.02,99.025,89200000.0
2007-12-10 23:43:00,99.025,99.03,99.02,99.025,191200000.0
2007-12-10 23:44:00,99.025,99.025,99.015,99.015,189000000.0
2007-12-10 23:45:00,99.015,99.03,99.005,99.02,510600004.0
2007-12-10 23:46:00,99.01,99.02,99.01,99.02,114100000.0
2007-12-10 23:47:00,99.02,99.03,99.01,99.03,40800000.0
2007-12-10 23:48:00,99.03,99.03,99.01,99.02,276100000.0
2007-12-10 23:49:00,99.02,99.02,99.015,99.015,68100000.0
2007-12-10 23:50:00,99.01,99.02,99.01,99.02,253199999.0
2007-12-10 23:51:00,99.02,99.02,99.01,99.01,295100000.0
2007-12-10 23:52:00,99.01,99.015,98.995,99.015,24300000.0
2007-12-10 23:53:00,99.01,99.01,99.01,99.01,85900000.0
2007-12-10 23:54:00,99.01,99.025,99.01,99.025,128900000.0
2007-12-10 23:55:00,99.02,99.02,99.0,99.01,508000005.0
2007-12-10 23:56:00,99.0,99.01,99.0,99.01,79700002.0
2007-12-10 23:57:00,98.99,99.02,98.99,99.015,456900000.0
2007-12-10 23:58:00,99.015,99.015,99.0,99.0,190200000.0
2007-12-10 23:59:00,99.0,99.0,98.98,98.98,99400000.0
2007-12-11 00:00:00,98.99,98.99,98.99,98.99,13500000.0
2007-12-11 00:01:00,98.98,98.99,98.96,98.97,445500000.0
2007-12-11 00:02:00,98.97,98.98,98.97,98.97,432000000.0
2007-12-11 00:03:00,98.958,98.967,98.943,98.967,805299978.0
2007-12-11 00:04:00,98.95,98.98,98.95,98.98,269499998.0
2007-12-11 00:05:00,98.97,98.98,98.945,98.97,258999999.0
2007-12-11 00:06:00,98.96,98.96,98.925,98.925,289200000.0
2007-12-11 00:07:00,98.95,98.96,98.92,98.96,250200000.0
2007-12-11 00:08:00,98.96,98.96,98.915,98.96,515000000.0
2007-12-11 00:09:00,98.96,98.96,98.96,98.96,94500000.0
2007-12-11 00:10:00,98.98,98.98,98.96,98.96,151100000.0
2007-12-11 00:11:00,98.96,98.97,98.935,98.94,314600000.0
2007-12-11 00:12:00,98.975,98.98,98.961,98.972,302999999.0
2007-12-11 00:13:00,98.958,98.975,98.957,98.97,492899997.0
2007-12-11 00:14:00,98.98,98.98,98.965,98.965,109700000.0
2007-12-11 00:15:00,98.97,98.975,98.96,98.97,108200000.0
2007-12-11 00:16:00,98.97,98.97,98.97,98.97,58000000.0
2007-12-11 00:17:00,98.97,98.98,98.97,98.97,196200004.0
2007-12-11 00:18:00,98.975,98.98,98.97,98.98,28600000.0
2007-12-11 00:19:00,98.975,98.98,98.96,98.98,103800000.0
2007-12-11 00:20:00,98.98,99.01,98.98,99.01,201000000.0
2007-12-11 00:21:00,99.01,99.01,98.99,99.0,199700001.0
2007-12-11 00:22:00,98.985,98.99,98.985,98.99,31700000.0
2007-12-11 00:23:00,98.98,98.99,98.975,98.975,136500000.0
2007-12-11 00:24:00,98.97,98.97,98.97,98.97,13500000.0
2007-12-11 00:25:00,98.98,98.99,98.98,98.99,119500000.0
2007-12-11 00:26:00,98.99,98.99,98.98,98.98,127500000.0
2007-12-11 00:27:00,98.98,98.99,98.965,98.98,152000000.0
2007-12-11 00:28:00,98.98,98.98,98.98,98.98,145500000.0
2007-12-11 00:29:00,98.975,98.985,98.97,98.985,62700000.0
2007-12-11 00:30:00,98.985,98.99,98.985,98.99,334000000.0
2007-12-11 00:31:00,98.99,99.0,98.965,99.0,243100001.0
2007-12-11 00:32:00,99.0,99.0,98.97,98.995,151300000.0
2007-12-11 00:33:00,98.995,99.01,98.995,99.01,50500000.0
2007-12-11 00:34:00,99.01,99.02,99.01,99.01,92000000.0
2007-12-11 00:35:00,99.005,99.02,99.005,99.005,83600000.0
2007-12-11 00:36:00,99.005,99.03,99.005,99.015,170400000.0
2007-12-11 00:37:00,99.015,99.02,99.015,99.02,48400000.0
2007-12-11 00:38:00,99.02,99.02,99.015,99.02,66800000.0
2007-12-11 00:39:00,99.02,99.03,99.0,99.015,164400000.0
2007-12-11 00:40:00,99.02,99.04,99.02,99.03,259800001.0
2007-12-11 00:41:00,99.04,99.04,99.03,99.04,68500000.0
2007-12-11 00:42:00,99.04,99.04,99.02,99.03,64800000.0
2007-12-11 00:43:00,99.03,99.03,99.025,99.03,127700000.0
2007-12-11 00:44:00,99.02,99.05,99.015,99.035,267100000.0
2007-12-11 00:45:00,99.05,99.05,99.03,99.03,205500000.0
2007-12-11 00:46:00,99.03,99.06,99.02,99.02,1229700000.0
2007-12-11 00:47:00,99.02,99.02,99.0,99.02,618800000.0
2007-12-11 00:48:00,99.02,99.06,99.005,99.05,974500000.0
2007-12-11 00:49:00,99.05,99.05,99.03,99.05,215900000.0
2007-12-11 00:50:00,99.05,99.05,99.015,99.015,198000000.0
2007-12-11 00:51:00,99.03,99.03,99.015,99.025,224500000.0
2007-12-11 00:52:00,99.025,99.05,99.025,99.035,386000000.0
2007-12-11 00:53:00,99.035,99.06,99.035,99.04,156500000.0
2007-12-11 00:54:00,99.04,99.05,99.01,99.02,853500003.0
2007-12-11 00:55:00,99.025,99.05,99.02,99.035,359100000.0
2007-12-11 00:56:00,99.035,99.06,99.025,99.045,666000000.0
2007-12-11 00:57:00,99.04,99.05,99.01,99.04,870400001.0
2007-12-11 00:58:00,99.04,99.07,99.02,99.05,344200000.0
2007-12-11 00:59:00,99.05,99.05,99.04,99.05,316000000.0
2007-12-11 01:00:00,99.05,99.05,99.03,99.04,388300002.0
2007-12-11 01:01:00,99.04,99.04,99.03,99.03,311900000.0
2007-12-11 01:02:00,99.03,99.03,99.01,99.02,625100000.0
2007-12-11 01:03:00,99.015,99.03,99.01,99.025,363900000.0
2007-12-11 01:04:00,99.025,99.04,99.025,99.03,429700000.0
2007-12-11 01:05:00,99.04,99.04,99.02,99.025,326600000.0
2007-12-11 01:06:00,99.03,99.03,99.02,99.03,297500000.0
2007-12-11 01:07:00,99.03,99.04,99.02,99.03,297800000.0
2007-12-11 01:08:00,99.03,99.04,99.01,99.015,870200000.0
2007-12-11 01:09:00,99.015,99.03,98.985,99.03,792900000.0
2007-12-11 01:10:00,99.03,99.03,99.02,99.02,61200000.0
2007-12-11 01:11:00,99.025,99.045,99.025,99.04,434000000.0
2007-12-11 01:12:00,99.04,99.05,99.02,99.05,1221599992.0
2007-12-11 01:13:00,99.05,99.06,99.04,99.06,336799991.0
2007-12-11 01:14:00,99.06,99.07,99.06,99.07,89800000.0
2007-12-11 01:15:00,99.07,99.07,99.055,99.07,988299998.0
2007-12-11 01:16:00,99.07,99.07,99.06,99.07,243699999.0
2007-12-11 01:17:00,99.07,99.07,99.065,99.07,117900000.0
2007-12-11 01:18:00,99.07,99.07,99.07,99.07,479000000.0
2007-12-11 01:19:00,99.07,99.07,99.06,99.06,333699997.0
2007-12-11 01:20:00,99.06,99.06,99.055,99.055,73999998.0
2007-12-11 01:21:00,99.06,99.07,99.06,99.07,358800000.0
2007-12-11 01:22:00,99.07,99.09,99.06,99.07,1260199999.0
2007-12-11 01:23:00,99.07,99.11,99.06,99.11,1728799998.0
2007-12-11 01:24:00,99.11,99.13,99.07,99.08,1629099997.0
2007-12-11 01:25:00,99.08,99.09,99.06,99.09,326300000.0
2007-12-11 01:26:00,99.09,99.1,99.08,99.1,184899998.0
2007-12-11 01:27:00,99.1,99.13,99.1,99.12,1292399986.0
2007-12-11 01:28:00,99.12,99.16,99.1,99.13,2084899990.0
2007-12-11 01:29:00,99.13,99.18,99.13,99.14,1896699996.0
2007-12-11 01:30:00,99.14,99.15,99.11,99.145,1507199996.0
2007-12-11 01:31:00,99.145,99.18,99.14,99.17,1247899997.0
2007-12-11 01:32:00,99.17,99.18,99.155,99.17,417600000.0
2007-12-11 01:33:00,99.155,99.18,99.14,99.15,663799991.0
2007-12-11 01:34:00,99.16,99.17,99.15,99.16,314199998.0
2007-12-11 01:35:00,99.16,99.18,99.15,99.17,1084299997.0
2007-12-11 01:36:00,99.17,99.18,99.15,99.15,631900000.0
2007-12-11 01:37:00,99.15,99.16,99.14,99.14,853299995.0
2007-12-11 01:38:00,99.14,99.19,99.14,99.17,967399994.0
2007-12-11 01:39:00,99.17,99.18,99.145,99.15,982799987.0
2007-12-11 01:40:00,99.16,99.17,99.16,99.17,502699993.0
2007-12-11 01:41:00,99.17,99.18,99.15,99.15,869199980.0
2007-12-11 01:42:00,99.15,99.16,99.135,99.16,887599984.0
2007-12-11 01:43:00,99.16,99.16,99.14,99.15,522299992.0
2007-12-11 01:44:00,99.15,99.17,99.15,99.16,949599996.0
2007-12-11 01:45:00,99.16,99.16,99.125,99.14,1605900000.0
2007-12-11 01:46:00,99.14,99.19,99.14,99.145,1663200000.0
2007-12-11 01:47:00,99.145,99.17,99.14,99.16,663100000.0
2007-12-11 01:48:00,99.16,99.16,99.15,99.16,455000000.0
2007-12-11 01:49:00,99.16,99.18,99.15,99.15,937099999.0
2007-12-11 01:50:00,99.16,99.17,99.15,99.16,1556999988.0
2007-12-11 01:51:00,99.15,99.16,99.15,99.15,664399997.0
2007-12-11 01:52:00,99.15,99.16,99.15,99.15,635900000.0
2007-12-11 01:53:00,99.15,99.15,99.09,99.11,1834699987.0
2007-12-11 01:54:00,99.11,99.12,99.085,99.11,1213100000.0
2007-12-11 01:55:00,99.11,99.12,99.065,99.08,1787299998.0
2007-12-11 01:56:00,99.08,99.09,99.06,99.09,959899990.0
2007-12-11 01:57:00,99.09,99.09,99.075,99.09,254099997.0
2007-12-11 01:58:00,99.09,99.1,99.07,99.07,1066999996.0
2007-12-11 01:59:00,99.07,99.09,99.06,99.07,947899993.0
2007-12-11 02:00:00,99.07,99.08,99.06,99.07,1218399996.0
2007-12-11 02:01:00,99.07,99.09,99.06,99.07,591399987.0
2007-12-11 02:02:00,99.07,99.08,99.07,99.08,195599999.0
2007-12-11 02:03:00,99.07,99.09,99.07,99.08,412299989.0
2007-12-11 02:04:00,99.065,99.09,99.065,99.09,514399991.0
2007-12-11 02:05:00,99.08,99.14,99.07,99.13,1298599973.0
2007-12-11 02:06:00,99.13,99.16,99.12,99.16,1250199972.0
2007-12-11 02:07:00,99.16,99.18,99.14,99.14,1889399952.0
2007-12-11 02:08:00,99.14,99.16,99.14,99.16,482399988.0
2007-12-11 02:09:00,99.15,99.17,99.15,99.16,472699991.0
2007-12-11 02:10:00,99.16,99.17,99.15,99.16,399699998.0
2007-12-11 02:11:00,99.17,99.18,99.15,99.16,1124299973.0
2007-12-11 02:12:00,99.16,99.17,99.12,99.15,1507299971.0
2007-12-11 02:13:00,99.15,99.17,99.14,99.15,1007999992.0
2007-12-11 02:14:00,99.15,99.16,99.14,99.16,776399984.0
2007-12-11 02:15:00,99.16,99.17,99.14,99.15,933099984.0
2007-12-11 02:16:00,99.145,99.16,99.145,99.15,284300000.0
2007-12-11 02:17:00,99.15,99.16,99.14,99.15,754999997.0
2007-12-11 02:18:00,99.15,99.17,99.14,99.14,532600001.0
2007-12-11 02:19:00,99.14,99.17,99.14,99.14,554100000.0
2007-12-11 02:20:00,99.15,99.15,99.135,99.15,361000000.0
2007-12-11 02:21:00,99.15,99.16,99.145,99.15,439900000.0
2007-12-11 02:22:00,99.15,99.17,99.145,99.16,509900002.0
2007-12-11 02:23:00,99.16,99.16,99.145,99.16,445200001.0
2007-12-11 02:24:00,99.16,99.17,99.145,99.165,637599996.0
2007-12-11 02:25:00,99.165,99.18,99.16,99.16,349300000.0
2007-12-11 02:26:00,99.16,99.16,99.13,99.135,501500007.0
2007-12-11 02:27:00,99.13,99.14,99.12,99.12,892599983.0
2007-12-11 02:28:00,99.12,99.14,99.12,99.13,1338799979.0
2007-12-11 02:29:00,99.13,99.15,99.12,99.14,565799994.0
2007-12-11 02:30:00,99.14,99.14,99.12,99.14,635500001.0
2007-12-11 02:31:00,99.14,99.14,99.125,99.13,289700000.0
2007-12-11 02:32:00,99.13,99.13,99.11,99.12,563499999.0
2007-12-11 02:33:00,99.12,99.13,99.11,99.11,322100003.0
2007-12-11 02:34:00,99.11,99.13,99.11,99.13,629100004.0
2007-12-11 02:35:00,99.13,99.13,99.12,99.12,88000000.0
2007-12-11 02:36:00,99.12,99.14,99.12,99.13,270200000.0
2007-12-11 02:37:00,99.13,99.13,99.11,99.12,443699991.0
2007-12-11 02:38:00,99.12,99.13,99.105,99.105,86699999.0
2007-12-11 02:39:00,99.105,99.13,99.105,99.11,552800000.0
2007-12-11 02:40:00,99.11,99.12,99.1,99.12,400699996.0
2007-12-11 02:41:00,99.1,99.13,99.1,99.11,603499998.0
2007-12-11 02:42:00,99.11,99.13,99.105,99.12,1205899998.0
2007-12-11 02:43:00,99.12,99.14,99.11,99.14,863199998.0
2007-12-11 02:44:00,99.14,99.15,99.135,99.14,573800000.0
2007-12-11 02:45:00,99.14,99.16,99.14,99.16,551600000.0
2007-12-11 02:46:00,99.16,99.16,99.145,99.15,533100000.0
2007-12-11 02:47:00,99.15,99.15,99.125,99.13,452100000.0
2007-12-11 02:48:00,99.125,99.14,99.125,99.14,342200000.0
2007-12-11 02:49:00,99.14,99.14,99.125,99.13,427500000.0
2007-12-11 02:50:00,99.13,99.14,99.13,99.14,119400000.0
2007-12-11 02:51:00,99.14,99.14,99.12,99.13,403500000.0
2007-12-11 02:52:00,99.13,99.14,99.13,99.135,380799999.0
2007-12-11 02:53:00,99.135,99.15,99.125,99.13,568400001.0
2007-12-11 02:54:00,99.13,99.15,99.13,99.15,252400001.0
2007-12-11 02:55:00,99.15,99.15,99.14,99.145,631000000.0
2007-12-11 02:56:00,99.145,99.15,99.135,99.14,275800001.0
2007-12-11 02:57:00,99.14,99.17,99.135,99.15,891800008.0
2007-12-11 02:58:00,99.15,99.17,99.15,99.155,433500000.0
2007-12-11 02:59:00,99.155,99.17,99.145,99.17,620600006.0
2007-12-11 03:00:00,99.17,99.18,99.15,99.165,590200001.0
2007-12-11 03:01:00,99.165,99.165,99.14,99.15,605600000.0
2007-12-11 03:02:00,99.15,99.16,99.14,99.15,539400000.0
2007-12-11 03:03:00,99.15,99.15,99.14,99.14,524300000.0
2007-12-11 03:04:00,99.14,99.14,99.135,99.14,305500000.0
2007-12-11 03:05:00,99.14,99.14,99.13,99.14,428000000.0
2007-12-11 03:06:00,99.14,99.14,99.12,99.14,251100001.0
2007-12-11 03:07:00,99.14,99.14,99.125,99.13,158800000.0
2007-12-11 03:08:00,99.13,99.14,99.13,99.13,96800000.0
2007-12-11 03:09:00,99.13,99.13,99.12,99.12,236800000.0
2007-12-11 03:10:00,99.12,99.12,99.09,99.12,410800002.0
2007-12-11 03:11:00,99.12,99.13,99.09,99.09,600000001.0
2007-12-11 03:12:00,99.085,99.1,99.07,99.085,475499998.0
2007-12-11 03:13:00,99.085,99.09,99.07,99.075,300399995.0
2007-12-11 03:14:00,99.08,99.11,99.07,99.08,715500001.0
2007-12-11 03:15:00,99.08,99.09,99.075,99.075,361800000.0
2007-12-11 03:16:00,99.075,99.1,99.075,99.08,381900001.0
2007-12-11 03:17:00,99.09,99.1,99.085,99.09,481999999.0
2007-12-11 03:18:00,99.085,99.09,99.065,99.09,733599996.0
2007-12-11 03:19:00,99.09,99.09,99.075,99.085,317999998.0
2007-12-11 03:20:00,99.09,99.1,99.075,99.09,402199995.0
2007-12-11 03:21:00,99.09,99.1,99.09,99.09,123200000.0
2007-12-11 03:22:00,99.09,99.1,99.075,99.095,337099998.0
2007-12-11 03:23:00,99.095,99.1,99.075,99.09,417200000.0
2007-12-11 03:24:00,99.09,99.12,99.09,99.11,425800004.0
2007-12-11 03:25:00,99.11,99.12,99.11,99.12,421600009.0
2007-12-11 03:26:00,99.12,99.12,99.11,99.12,224800000.0
2007-12-11 03:27:00,99.12,99.13,99.11,99.13,557900002.0
2007-12-11 03:28:00,99.13,99.15,99.12,99.13,1256399999.0
2007-12-11 03:29:00,99.14,99.15,99.125,99.14,488999997.0
2007-12-11 03:30:00,99.14,99.15,99.125,99.14,479600000.0
2007-12-11 03:31:00,99.14,99.145,99.14,99.14,444600000.0
2007-12-11 03:32:00,99.14,99.14,99.13,99.14,479599999.0
2007-12-11 03:33:00,99.14,99.14,99.115,99.115,166899999.0
2007-12-11 03:34:00,99.12,99.13,99.12,99.13,162000000.0
2007-12-11 03:35:00,99.13,99.13,99.11,99.13,754299998.0
2007-12-11 03:36:00,99.13,99.15,99.1,99.15,858499995.0
2007-12-11 03:37:00,99.14,99.165,99.12,99.13,941099997.0
2007-12-11 03:38:00,99.13,99.15,99.125,99.15,253300000.0
2007-12-11 03:39:00,99.15,99.16,99.14,99.16,811299999.0
2007-12-11 03:40:00,99.16,99.16,99.105,99.12,1214999991.0
2007-12-11 03:41:00,99.12,99.13,99.095,99.11,347799996.0
2007-12-11 03:42:00,99.11,99.12,99.095,99.12,345600000.0
2007-12-11 03:43:00,99.12,99.13,99.105,99.105,120199998.0
2007-12-11 03:44:00,99.11,99.125,99.11,99.12,137300000.0
2007-12-11 03:45:00,99.12,99.12,99.105,99.12,247599998.0
2007-12-11 03:46:00,99.11,99.13,99.11,99.12,434099998.0
2007-12-11 03:47:00,99.12,99.13,99.11,99.11,300900000.0
2007-12-11 03:48:00,99.11,99.11,99.09,99.095,231899998.0
2007-12-11 03:49:00,99.1,99.1,99.08,99.08,514299994.0
2007-12-11 03:50:00,99.085,99.09,99.075,99.085,790999993.0
2007-12-11 03:51:00,99.085,99.1,99.08,99.1,259799998.0
2007-12-11 03:52:00,99.1,99.11,99.095,99.1,314500000.0
2007-12-11 03:53:00,99.1,99.11,99.1,99.11,31900000.0
2007-12-11 03:54:00,99.1,99.11,99.1,99.105,152399996.0
2007-12-11 03:55:00,99.11,99.11,99.09,99.1,1069099999.0
2007-12-11 03:56:00,99.095,99.1,99.07,99.07,758499985.0
2007-12-11 03:57:00,99.07,99.09,99.065,99.09,760899994.0
2007-12-11 03:58:00,99.095,99.12,99.09,99.12,581299994.0
2007-12-11 03:59:00,99.12,99.12,99.095,99.1,579599996.0
2007-12-11 04:00:00,99.1,99.11,99.095,99.11,463099992.0
2007-12-11 04:01:00,99.11,99.11,99.09,99.095,470199999.0
2007-12-11 04:02:00,99.095,99.12,99.095,99.1,718600000.0
2007-12-11 04:03:00,99.1,99.11,99.1,99.1,331499996.0
2007-12-11 04:04:00,99.105,99.11,99.1,99.1,654599982.0
2007-12-11 04:05:00,99.095,99.11,99.095,99.11,209900000.0
2007-12-11 04:06:00,99.11,99.11,99.1,99.11,592900000.0
2007-12-11 04:07:00,99.11,99.11,99.09,99.09,364900000.0
2007-12-11 04:08:00,99.1,99.1,99.08,99.09,407299998.0
2007-12-11 04:09:00,99.08,99.09,99.07,99.09,808899996.0
2007-12-11 04:10:00,99.09,99.1,99.07,99.07,341399996.0
2007-12-11 04:11:00,99.08,99.09,99.06,99.06,745499990.0
2007-12-11 04:12:00,99.06,99.08,99.06,99.06,799799989.0
2007-12-11 04:13:00,99.06,99.09,99.06,99.07,384499997.0
2007-12-11 04:14:00,99.055,99.07,99.04,99.06,155699997.0
2007-12-11 04:15:00,99.07,99.07,99.05,99.06,586099993.0
2007-12-11 04:16:00,99.06,99.08,99.06,99.07,473299995.0
2007-12-11 04:17:00,99.08,99.1,99.07,99.075,427099993.0
2007-12-11 04:18:00,99.075,99.09,99.07,99.09,209699997.0
2007-12-11 04:19:00,99.09,99.1,99.075,99.075,387200000.0
2007-12-11 04:20:00,99.075,99.09,99.075,99.08,480899997.0
2007-12-11 04:21:00,99.08,99.09,99.075,99.09,187599998.0
2007-12-11 04:22:00,99.08,99.09,99.07,99.08,271099994.0
2007-12-11 04:23:00,99.07,99.08,99.065,99.07,71199999.0
2007-12-11 04:24:00,99.07,99.09,99.07,99.09,163800000.0
2007-12-11 04:25:00,99.07,99.1,99.065,99.09,474699994.0
2007-12-11 04:26:00,99.09,99.09,99.08,99.08,72800000.0
2007-12-11 04:27:00,99.08,99.09,99.08,99.08,157600000.0
2007-12-11 04:28:00,99.08,99.08,99.08,99.08,142400000.0
2007-12-11 04:29:00,99.055,99.09,99.055,99.09,131500000.0
2007-12-11 04:30:00,99.09,99.09,99.075,99.08,6600000.0
2007-12-11 04:31:00,99.08,99.1,99.08,99.09,196399998.0
2007-12-11 04:32:00,99.09,99.1,99.08,99.1,559899997.0
2007-12-11 04:33:00,99.1,99.1,99.09,99.1,575599987.0
2007-12-11 04:34:00,99.1,99.1,99.1,99.1,13500000.0
2007-12-11 04:35:00,99.11,99.11,99.1,99.1,556200000.0
2007-12-11 04:36:00,99.1,99.12,99.09,99.11,408600000.0
2007-12-11 04:37:00,99.11,99.11,99.1,99.1,370400000.0
2007-12-11 04:38:00,99.1,99.11,99.09,99.09,350100000.0
2007-12-11 04:39:00,99.09,99.1,99.09,99.09,178799999.0
2007-12-11 04:40:00,99.08,99.12,99.08,99.12,344100000.0
2007-12-11 04:41:00,99.12,99.12,99.11,99.12,413600000.0
2007-12-11 04:42:00,99.12,99.13,99.11,99.13,393399998.0
2007-12-11 04:43:00,99.13,99.13,99.12,99.12,182400000.0
2007-12-11 04:44:00,99.12,99.12,99.11,99.12,244000000.0
2007-12-11 04:45:00,99.12,99.13,99.11,99.13,196000000.0
2007-12-11 04:46:00,99.13,99.13,99.12,99.13,186099997.0
2007-12-11 04:47:00,99.13,99.14,99.13,99.14,216700000.0
2007-12-11 04:48:00,99.13,99.14,99.125,99.14,185900000.0
2007-12-11 04:49:00,99.12,99.16,99.12,99.14,169199997.0
2007-12-11 04:50:00,99.15,99.16,99.14,99.145,506799999.0
2007-12-11 04:51:00,99.145,99.15,99.14,99.14,643799998.0
2007-12-11 04:52:00,99.14,99.14,99.125,99.135,330300000.0
2007-12-11 04:53:00,99.14,99.15,99.125,99.14,571199987.0
2007-12-11 04:54:00,99.14,99.14,99.115,99.115,488699993.0
2007-12-11 04:55:00,99.12,99.12,99.11,99.12,262599996.0
2007-12-11 04:56:00,99.12,99.13,99.12,99.13,291100000.0
2007-12-11 04:57:00,99.13,99.13,99.11,99.12,831500000.0
2007-12-11 04:58:00,99.12,99.13,99.115,99.125,503300000.0
2007-12-11 04:59:00,99.13,99.13,99.105,99.12,624099997.0
2007-12-11 05:00:00,99.12,99.13,99.11,99.12,345599999.0
2007-12-11 05:01:00,99.12,99.12,99.11,99.11,158600000.0
2007-12-11 05:02:00,99.11,99.12,99.105,99.12,225700000.0
2007-12-11 05:03:00,99.105,99.12,99.105,99.12,28200000.0
2007-12-11 05:04:00,99.12,99.12,99.105,99.105,219200000.0
2007-12-11 05:05:00,99.105,99.11,99.09,99.095,540400000.0
2007-12-11 05:06:00,99.1,99.1,99.085,99.09,360800004.0
2007-12-11 05:07:00,99.09,99.1,99.09,99.1,603299995.0
2007-12-11 05:08:00,99.1,99.1,99.09,99.09,376599999.0
2007-12-11 05:09:00,99.09,99.11,99.09,99.11,406500004.0
2007-12-11 05:10:00,99.11,99.11,99.095,99.095,350200002.0
2007-12-11 05:11:00,99.095,99.1,99.09,99.1,303399989.0
2007-12-11 05:12:00,99.1,99.1,99.1,99.1,166400000.0
2007-12-11 05:13:00,99.1,99.1,99.09,99.1,110199998.0
2007-12-11 05:14:00,99.1,99.1,99.075,99.075,658200000.0
2007-12-11 05:15:00,99.075,99.08,99.05,99.07,271699996.0
2007-12-11 05:16:00,99.07,99.07,99.06,99.06,717899994.0
2007-12-11 05:17:00,99.06,99.07,99.06,99.06,630599999.0
2007-12-11 05:18:00,99.06,99.07,99.06,99.06,152400000.0
2007-12-11 05:19:00,99.06,99.09,99.06,99.09,605100000.0
2007-12-11 05:20:00,99.08,99.11,99.08,99.11,744799988.0
2007-12-11 05:21:00,99.105,99.13,99.095,99.095,718600001.0
2007-12-11 05:22:00,99.095,99.13,99.095,99.11,453000000.0
2007-12-11 05:23:00,99.11,99.12,99.11,99.12,319299999.0
2007-12-11 05:24:00,99.12,99.13,99.12,99.13,184100000.0
2007-12-11 05:25:00,99.12,99.12,99.12,99.12,117299997.0
2007-12-11 05:26:00,99.12,99.13,99.12,99.13,282299999.0
2007-12-11 05:27:00,99.125,99.13,99.115,99.13,452699995.0
2007-12-11 05:28:00,99.13,99.13,99.13,99.13,83200000.0
2007-12-11 05:29:00,99.13,99.14,99.125,99.125,483199993.0
2007-12-11 05:30:00,99.125,99.14,99.115,99.14,238099997.0
2007-12-11 05:31:00,99.13,99.13,99.12,99.13,162199999.0
2007-12-11 05:32:00,99.13,99.15,99.125,99.15,466399998.0
2007-12-11 05:33:00,99.15,99.15,99.14,99.15,247599999.0
2007-12-11 05:34:00,99.15,99.15,99.15,99.15,112600000.0
2007-12-11 05:35:00,99.14,99.15,99.135,99.135,273799995.0
2007-12-11 05:36:00,99.14,99.15,99.125,99.13,225699999.0
2007-12-11 05:37:00,99.13,99.15,99.13,99.15,219600000.0
2007-12-11 05:38:00,99.15,99.15,99.13,99.15,213399998.0
2007-12-11 05:39:00,99.15,99.15,99.125,99.13,440999993.0
2007-12-11 05:40:00,99.125,99.14,99.125,99.13,73399999.0
2007-12-11 05:41:00,99.14,99.14,99.135,99.135,39000000.0
2007-12-11 05:42:00,99.135,99.14,99.135,99.135,186700000.0
2007-12-11 05:43:00,99.14,99.16,99.14,99.14,203200000.0
2007-12-11 05:44:00,99.14,99.14,99.12,99.14,160799996.0
2007-12-11 05:45:00,99.13,99.15,99.13,99.14,816299984.0
2007-12-11 05:46:00,99.14,99.14,99.115,99.12,450999993.0
2007-12-11 05:47:00,99.12,99.13,99.12,99.13,193600000.0
2007-12-11 05:48:00,99.135,99.14,99.11,99.12,539499997.0
2007-12-11 05:49:00,99.12,99.13,99.1,99.115,523100000.0
2007-12-11 05:50:00,99.13,99.14,99.11,99.12,384300000.0
2007-12-11 05:51:00,99.12,99.13,99.07,99.1,569299999.0
2007-12-11 05:52:00,99.09,99.09,99.07,99.08,486999999.0
2007-12-11 05:53:00,99.09,99.1,99.08,99.1,1095299997.0
2007-12-11 05:54:00,99.1,99.11,99.08,99.09,288099999.0
2007-12-11 05:55:00,99.085,99.1,99.075,99.09,528900000.0
2007-12-11 05:56:00,99.09,99.09,99.07,99.08,253600000.0
2007-12-11 05:57:00,99.08,99.08,99.08,99.08,96000000.0
2007-12-11 05:58:00,99.07,99.07,99.06,99.07,200800000.0
2007-12-11 05:59:00,99.07,99.08,99.06,99.07,637599998.0
2007-12-11 06:00:00,99.07,99.11,99.07,99.1,516800000.0
2007-12-11 06:01:00,99.1,99.1,99.09,99.09,249800000.0
2007-12-11 06:02:00,99.09,99.1,99.09,99.1,535300000.0
2007-12-11 06:03:00,99.1,99.12,99.1,99.12,263900000.0
2007-12-11 06:04:00,99.12,99.12,99.12,99.12,12800000.0
2007-12-11 06:05:00,99.12,99.12,99.11,99.12,289199999.0
2007-12-11 06:06:00,99.12,99.12,99.1,99.11,268399996.0
2007-12-11 06:07:00,99.11,99.11,99.08,99.09,215000000.0
2007-12-11 06:08:00,99.09,99.09,99.07,99.07,197299998.0
2007-12-11 06:09:00,99.08,99.08,99.05,99.07,358999992.0
2007-12-11 06:10:00,99.07,99.07,99.06,99.06,177300000.0
2007-12-11 06:11:00,99.06,99.07,99.06,99.07,446499997.0
2007-12-11 06:12:00,99.07,99.07,99.05,99.05,523899986.0
2007-12-11 06:13:00,99.06,99.08,99.055,99.07,1020699994.0
2007-12-11 06:14:00,99.07,99.07,99.07,99.07,52400000.0
2007-12-11 06:15:00,99.07,99.09,99.07,99.08,301699997.0
2007-12-11 06:16:00,99.08,99.08,99.06,99.06,590599996.0
2007-12-11 06:17:00,99.07,99.07,99.04,99.06,583199998.0
2007-12-11 06:18:00,99.065,99.07,99.065,99.07,312200000.0
2007-12-11 06:19:00,99.07,99.07,99.06,99.07,59899999.0
2007-12-11 06:20:00,99.07,99.075,99.06,99.075,211699997.0
2007-12-11 06:21:00,99.075,99.09,99.075,99.09,151700000.0
2007-12-11 06:22:00,99.09,99.09,99.08,99.08,243400000.0
2007-12-11 06:23:00,99.08,99.08,99.08,99.08,153800000.0
2007-12-11 06:24:00,99.075,99.09,99.075,99.09,94100000.0
2007-12-11 06:25:00,99.08,99.09,99.075,99.075,57100000.0
2007-12-11 06:26:00,99.075,99.09,99.075,99.08,291400000.0
2007-12-11 06:27:00,99.085,99.09,99.08,99.08,296599999.0
2007-12-11 06:28:00,99.08,99.09,99.07,99.07,445999997.0
2007-12-11 06:29:00,99.08,99.08,99.075,99.08,151200000.0
2007-12-11 06:30:00,99.07,99.08,99.07,99.08,127899998.0
2007-12-11 06:31:00,99.08,99.08,99.08,99.08,76000000.0
2007-12-11 06:32:00,99.08,99.08,99.07,99.08,53099999.0
2007-12-11 06:33:00,99.085,99.1,99.08,99.09,417499998.0
2007-12-11 06:34:00,99.095,99.1,99.075,99.1,596799999.0
2007-12-11 06:35:00,99.09,99.09,99.08,99.09,348799996.0
2007-12-11 06:36:00,99.08,99.1,99.08,99.085,499399999.0
2007-12-11 06:37:00,99.085,99.1,99.08,99.09,712799996.0
2007-12-11 06:38:00,99.085,99.1,99.085,99.095,86600001.0
2007-12-11 06:39:00,99.09,99.09,99.08,99.08,334799998.0
2007-12-11 06:40:00,99.08,99.09,99.08,99.08,283999998.0
2007-12-11 06:41:00,99.08,99.09,99.08,99.09,192499995.0
2007-12-11 06:42:00,99.09,99.1,99.08,99.1,194500000.0
2007-12-11 06:43:00,99.1,99.1,99.09,99.095,554499990.0
2007-12-11 06:44:00,99.095,99.105,99.09,99.1,696399990.0
2007-12-11 06:45:00,99.1,99.11,99.095,99.1,639899991.0
2007-12-11 06:46:00,99.105,99.115,99.1,99.115,233699999.0
2007-12-11 06:47:00,99.115,99.115,99.095,99.1,565599993.0
2007-12-11 06:48:00,99.1,99.1,99.09,99.095,271099995.0
2007-12-11 06:49:00,99.1,99.11,99.095,99.11,113100000.0
2007-12-11 06:50:00,99.1,99.11,99.1,99.1,66799999.0
2007-12-11 06:51:00,99.1,99.11,99.1,99.1,436599983.0
2007-12-11 06:52:00,99.1,99.115,99.1,99.115,156499998.0
2007-12-11 06:53:00,99.115,99.115,99.105,99.11,394099995.0
2007-12-11 06:54:00,99.11,99.115,99.105,99.105,29200000.0
2007-12-11 06:55:00,99.105,99.14,99.105,99.135,366499999.0
2007-12-11 06:56:00,99.135,99.145,99.115,99.13,316099997.0
2007-12-11 06:57:00,99.14,99.145,99.12,99.13,726799997.0
2007-12-11 06:58:00,99.14,99.145,99.12,99.13,783099992.0
2007-12-11 06:59:00,99.135,99.17,99.135,99.15,589799999.0
2007-12-11 07:00:00,99.15,99.16,99.14,99.14,740099990.0
2007-12-11 07:01:00,99.14,99.17,99.14,99.145,1142799974.0
2007-12-11 07:02:00,99.145,99.19,99.145,99.19,1473699987.0
2007-12-11 07:03:00,99.19,99.19,99.17,99.17,1233500000.0
2007-12-11 07:04:00,99.17,99.17,99.16,99.16,461300003.0
2007-12-11 07:05:00,99.16,99.2,99.16,99.19,856400004.0
2007-12-11 07:06:00,99.19,99.21,99.19,99.2,746899992.0
2007-12-11 07:07:00,99.2,99.21,99.17,99.175,1209599986.0
2007-12-11 07:08:00,99.175,99.19,99.175,99.19,502099995.0
2007-12-11 07:09:00,99.18,99.19,99.17,99.19,370399992.0
2007-12-11 07:10:00,99.19,99.19,99.17,99.19,1017699991.0
2007-12-11 07:11:00,99.19,99.19,99.17,99.18,449400007.0
2007-12-11 07:12:00,99.18,99.19,99.18,99.18,96000000.0
2007-12-11 07:13:00,99.17,99.18,99.16,99.17,613599989.0
2007-12-11 07:14:00,99.16,99.18,99.155,99.18,650599999.0
2007-12-11 07:15:00,99.18,99.18,99.165,99.165,854700005.0
2007-12-11 07:16:00,99.165,99.18,99.155,99.155,813500005.0
2007-12-11 07:17:00,99.155,99.165,99.13,99.165,772800005.0
2007-12-11 07:18:00,99.165,99.17,99.155,99.16,548799989.0
2007-12-11 07:19:00,99.16,99.16,99.145,99.145,580299993.0
2007-12-11 07:20:00,99.145,99.15,99.135,99.15,784599999.0
2007-12-11 07:21:00,99.145,99.16,99.145,99.15,597299990.0
2007-12-11 07:22:00,99.15,99.16,99.145,99.155,393399998.0
2007-12-11 07:23:00,99.155,99.155,99.15,99.15,211799995.0
2007-12-11 07:24:00,99.15,99.17,99.145,99.16,615499995.0
2007-12-11 07:25:00,99.16,99.17,99.15,99.17,193800000.0
2007-12-11 07:26:00,99.17,99.18,99.155,99.16,386899998.0
2007-12-11 07:27:00,99.16,99.17,99.155,99.17,292100000.0
2007-12-11 07:28:00,99.155,99.17,99.135,99.17,198399998.0
2007-12-11 07:29:00,99.17,99.17,99.14,99.165,269299999.0
2007-12-11 07:30:00,99.165,99.17,99.16,99.17,228700000.0
2007-12-11 07:31:00,99.16,99.18,99.145,99.18,726500000.0
2007-12-11 07:32:00,99.18,99.185,99.175,99.175,404900000.0
2007-12-11 07:33:00,99.17,99.18,99.16,99.17,606799996.0
2007-12-11 07:34:00,99.16,99.17,99.16,99.17,301200000.0
2007-12-11 07:35:00,99.17,99.18,99.17,99.17,788200000.0
2007-12-11 07:36:00,99.17,99.18,99.16,99.17,1145699997.0
2007-12-11 07:37:00,99.18,99.18,99.16,99.18,143699999.0
2007-12-11 07:38:00,99.18,99.18,99.18,99.18,50100000.0
2007-12-11 07:39:00,99.17,99.19,99.165,99.19,324299998.0
2007-12-11 07:40:00,99.19,99.19,99.16,99.16,248500000.0
2007-12-11 07:41:00,99.16,99.17,99.16,99.17,116000000.0
2007-12-11 07:42:00,99.16,99.18,99.155,99.18,380499997.0
2007-12-11 07:43:00,99.18,99.19,99.165,99.18,144900000.0
2007-12-11 07:44:00,99.18,99.19,99.18,99.19,35200000.0
2007-12-11 07:45:00,99.18,99.19,99.17,99.17,473800000.0
2007-12-11 07:46:00,99.17,99.175,99.17,99.17,502900000.0
2007-12-11 07:47:00,99.17,99.175,99.16,99.17,514799998.0
2007-12-11 07:48:00,99.17,99.17,99.17,99.17,210000000.0
2007-12-11 07:49:00,99.155,99.175,99.155,99.165,1129699999.0
2007-12-11 07:50:00,99.165,99.175,99.16,99.175,464200000.0
2007-12-11 07:51:00,99.175,99.18,99.165,99.165,312300000.0
2007-12-11 07:52:00,99.17,99.18,99.16,99.17,348199999.0
2007-12-11 07:53:00,99.17,99.2,99.17,99.18,395300000.0
2007-12-11 07:54:00,99.18,99.2,99.175,99.19,421299999.0
2007-12-11 07:55:00,99.19,99.2,99.18,99.2,266699997.0
2007-12-11 07:56:00,99.18,99.19,99.16,99.17,439700000.0
2007-12-11 07:57:00,99.17,99.175,99.16,99.175,106399998.0
2007-12-11 07:58:00,99.175,99.175,99.16,99.17,160400000.0
2007-12-11 07:59:00,99.17,99.17,99.17,99.17,96000000.0
2007-12-11 08:00:00,99.17,99.2,99.17,99.2,399700000.0
2007-12-11 08:01:00,99.2,99.2,99.175,99.19,605199992.0
2007-12-11 08:02:00,99.19,99.19,99.17,99.18,566499994.0
2007-12-11 08:03:00,99.18,99.18,99.165,99.175,303500000.0
2007-12-11 08:04:00,99.175,99.2,99.17,99.175,596299997.0
2007-12-11 08:05:00,99.175,99.2,99.17,99.2,640199995.0
2007-12-11 08:06:00,99.2,99.2,99.18,99.19,132899997.0
2007-12-11 08:07:00,99.19,99.21,99.19,99.2,191000000.0
2007-12-11 08:08:00,99.19,99.2,99.175,99.2,298999998.0
2007-12-11 08:09:00,99.2,99.2,99.19,99.2,145600000.0
2007-12-11 08:10:00,99.2,99.2,99.185,99.2,364899999.0
2007-12-11 08:11:00,99.2,99.21,99.19,99.19,298699994.0
2007-12-11 08:12:00,99.2,99.2,99.19,99.2,65499999.0
2007-12-11 08:13:00,99.19,99.21,99.19,99.2,297299997.0
2007-12-11 08:14:00,99.2,99.2,99.185,99.19,225700000.0
2007-12-11 08:15:00,99.19,99.2,99.185,99.185,56900000.0
2007-12-11 08:16:00,99.185,99.21,99.18,99.2,626899992.0
2007-12-11 08:17:00,99.2,99.2,99.175,99.19,118700000.0
2007-12-11 08:18:00,99.19,99.19,99.17,99.17,133899997.0
2007-12-11 08:19:00,99.165,99.19,99.165,99.19,154299999.0
2007-12-11 08:20:00,99.19,99.19,99.18,99.18,21900000.0
2007-12-11 08:21:00,99.18,99.19,99.18,99.19,226199998.0
2007-12-11 08:22:00,99.19,99.19,99.18,99.19,229299997.0
2007-12-11 08:23:00,99.19,99.19,99.18,99.19,195799998.0
2007-12-11 08:24:00,99.19,99.19,99.18,99.19,221200000.0
2007-12-11 08:25:00,99.19,99.19,99.18,99.19,45400000.0
2007-12-11 08:26:00,99.175,99.2,99.175,99.19,194300000.0
2007-12-11 08:27:00,99.19,99.2,99.185,99.19,413899999.0
2007-12-11 08:28:00,99.19,99.19,99.175,99.18,196600000.0
2007-12-11 08:29:00,99.18,99.2,99.18,99.19,597000003.0
2007-12-11 08:30:00,99.19,99.2,99.19,99.2,177500000.0
2007-12-11 08:31:00,99.2,99.2,99.185,99.185,540199998.0
2007-12-11 08:32:00,99.19,99.19,99.175,99.19,399400000.0
2007-12-11 08:33:00,99.19,99.19,99.17,99.18,378700001.0
2007-12-11 08:34:00,99.18,99.18,99.165,99.18,391500000.0
2007-12-11 08:35:00,99.18,99.19,99.18,99.19,152700000.0
2007-12-11 08:36:00,99.19,99.2,99.18,99.19,281000000.0
2007-12-11 08:37:00,99.19,99.19,99.175,99.19,33700000.0
2007-12-11 08:38:00,99.19,99.19,99.175,99.18,29100000.0
2007-12-11 08:39:00,99.175,99.19,99.175,99.18,278600000.0
2007-12-11 08:40:00,99.18,99.19,99.175,99.18,279200000.0
2007-12-11 08:41:00,99.18,99.2,99.18,99.185,334000001.0
2007-12-11 08:42:00,99.185,99.2,99.15,99.16,1064300002.0
2007-12-11 08:43:00,99.16,99.165,99.13,99.165,722700000.0
2007-12-11 08:44:00,99.165,99.19,99.16,99.185,771300000.0
2007-12-11 08:45:00,99.185,99.2,99.185,99.185,244900000.0
2007-12-11 08:46:00,99.185,99.21,99.175,99.21,941200001.0
2007-12-11 08:47:00,99.2,99.22,99.195,99.2,1057600000.0
2007-12-11 08:48:00,99.2,99.21,99.2,99.2,251799999.0
2007-12-11 08:49:00,99.2,99.22,99.2,99.22,671399998.0
2007-12-11 08:50:00,99.22,99.22,99.2,99.205,744500001.0
2007-12-11 08:51:00,99.205,99.21,99.18,99.19,1037300001.0
2007-12-11 08:52:00,99.19,99.22,99.18,99.22,996800000.0
2007-12-11 08:53:00,99.21,99.22,99.2,99.22,279799998.0
2007-12-11 08:54:00,99.21,99.22,99.195,99.2,282300000.0
2007-12-11 08:55:00,99.21,99.21,99.2,99.2,191299997.0
2007-12-11 08:56:00,99.2,99.21,99.19,99.2,233599998.0
2007-12-11 08:57:00,99.19,99.21,99.185,99.195,413800000.0
2007-12-11 08:58:00,99.195,99.21,99.195,99.2,309099999.0
2007-12-11 08:59:00,99.21,99.22,99.205,99.22,502899999.0
2007-12-11 09:00:00,99.22,99.23,99.185,99.19,1067500001.0
2007-12-11 09:01:00,99.19,99.21,99.19,99.21,323000000.0
2007-12-11 09:02:00,99.21,99.21,99.19,99.195,382500000.0
2007-12-11 09:03:00,99.195,99.2,99.17,99.18,1556700004.0
2007-12-11 09:04:00,99.18,99.19,99.16,99.17,575200000.0
2007-12-11 09:05:00,99.165,99.19,99.165,99.17,519899999.0
2007-12-11 09:06:00,99.17,99.175,99.14,99.14,509800000.0
2007-12-11 09:07:00,99.15,99.16,99.14,99.14,341900000.0
2007-12-11 09:08:00,99.14,99.16,99.135,99.135,481800000.0
2007-12-11 09:09:00,99.135,99.135,99.115,99.12,337300002.0
2007-12-11 09:10:00,99.12,99.13,99.115,99.125,1226199996.0
2007-12-11 09:11:00,99.13,99.14,99.12,99.125,881300000.0
2007-12-11 09:12:00,99.14,99.17,99.125,99.17,963899998.0
2007-12-11 09:13:00,99.17,99.2,99.165,99.19,1025200000.0
2007-12-11 09:14:00,99.19,99.215,99.18,99.21,702499998.0
2007-12-11 09:15:00,99.21,99.215,99.185,99.2,1019900000.0
2007-12-11 09:16:00,99.21,99.23,99.195,99.205,754500002.0
2007-12-11 09:17:00,99.205,99.225,99.19,99.225,508200003.0
2007-12-11 09:18:00,99.22,99.235,99.215,99.23,1226300009.0
2007-12-11 09:19:00,99.23,99.28,99.205,99.215,1355799993.0
2007-12-11 09:20:00,99.215,99.215,99.185,99.2,779300001.0
2007-12-11 09:21:00,99.205,99.215,99.175,99.215,1193200002.0
2007-12-11 09:22:00,99.215,99.225,99.175,99.175,903099995.0
2007-12-11 09:23:00,99.185,99.215,99.175,99.185,433699997.0
2007-12-11 09:24:00,99.19,99.225,99.175,99.205,1094600006.0
2007-12-11 09:25:00,99.2,99.235,99.195,99.225,849300000.0
2007-12-11 09:26:00,99.225,99.225,99.195,99.22,1118599999.0
2007-12-11 09:27:00,99.22,99.235,99.21,99.23,222400000.0
2007-12-11 09:28:00,99.23,99.23,99.2,99.215,479800003.0
2007-12-11 09:29:00,99.225,99.24,99.215,99.225,755899996.0
2007-12-11 09:30:00,99.225,99.26,99.225,99.245,161900000.0
2007-12-11 09:31:00,99.245,99.245,99.195,99.195,1325100002.0
2007-12-11 09:32:00,99.195,99.225,99.195,99.22,743399998.0
2007-12-11 09:33:00,99.225,99.255,99.22,99.25,517700000.0
2007-12-11 09:34:00,99.25,99.26,99.24,99.24,415300000.0
2007-12-11 09:35:00,99.24,99.245,99.215,99.22,629900000.0
2007-12-11 09:36:00,99.22,99.24,99.215,99.22,1169099996.0
2007-12-11 09:37:00,99.215,99.225,99.2,99.215,1199200000.0
2007-12-11 09:38:00,99.215,99.235,99.195,99.205,1535199992.0
2007-12-11 09:39:00,99.21,99.225,99.19,99.215,257900000.0
2007-12-11 09:40:00,99.215,99.215,99.195,99.195,530600000.0
2007-12-11 09:41:00,99.195,99.215,99.175,99.195,870000000.0
2007-12-11 09:42:00,99.195,99.195,99.16,99.17,1073300000.0
2007-12-11 09:43:00,99.175,99.21,99.17,99.21,1188899997.0
2007-12-11 09:44:00,99.21,99.215,99.18,99.2,960099997.0
2007-12-11 09:45:00,99.195,99.21,99.19,99.19,1099599993.0
2007-12-11 09:46:00,99.19,99.245,99.19,99.22,726400005.0
2007-12-11 09:47:00,99.225,99.23,99.205,99.225,859399998.0
2007-12-11 09:48:00,99.225,99.24,99.215,99.235,261900000.0
2007-12-11 09:49:00,99.23,99.245,99.22,99.23,716499997.0
2007-12-11 09:50:00,99.23,99.235,99.175,99.2,1166799995.0
2007-12-11 09:51:00,99.205,99.215,99.195,99.2,1691399991.0
2007-12-11 09:52:00,99.2,99.23,99.195,99.205,1570199995.0
2007-12-11 09:53:00,99.205,99.23,99.195,99.225,1261500003.0
2007-12-11 09:54:00,99.225,99.225,99.195,99.215,1181100001.0
2007-12-11 09:55:00,99.215,99.235,99.125,99.125,1361899995.0
2007-12-11 09:56:00,99.13,99.17,99.105,99.135,1347599988.0
2007-12-11 09:57:00,99.135,99.175,99.13,99.13,1030999998.0
2007-12-11 09:58:00,99.13,99.145,99.075,99.125,1002099999.0
2007-12-11 09:59:00,99.125,99.125,99.085,99.095,586000000.0
2007-12-11 10:00:00,99.09,99.115,99.075,99.115,921799997.0
2007-12-11 10:01:00,99.115,99.115,99.03,99.055,534225301.0
2007-12-11 10:02:00,99.055,99.075,99.04,99.075,911000001.0
2007-12-11 10:03:00,99.075,99.075,99.04,99.04,902399994.0
2007-12-11 10:04:00,99.045,99.065,99.035,99.035,573600002.0
2007-12-11 10:05:00,99.035,99.055,99.025,99.025,734329597.0
2007-12-11 10:06:00,99.025,99.035,98.985,98.995,917495597.0
2007-12-11 10:07:00,98.995,99.015,98.98,98.995,618900000.0
2007-12-11 10:08:00,98.995,99.005,98.935,98.955,971299994.0
2007-12-11 10:09:00,98.955,98.995,98.935,98.955,1331500004.0
2007-12-11 10:10:00,98.955,98.98,98.935,98.975,1493100001.0
2007-12-11 10:11:00,98.975,99.015,98.965,99.005,721600000.0
2007-12-11 10:12:00,99.005,99.015,98.985,99.005,941199998.0
2007-12-11 10:13:00,99.0,99.035,99.0,99.03,847099999.0
2007-12-11 10:14:00,99.03,99.06,99.03,99.035,775100004.0
2007-12-11 10:15:00,99.035,99.06,99.035,99.045,1163099999.0
2007-12-11 10:16:00,99.045,99.055,99.035,99.05,669499990.0
2007-12-11 10:17:00,99.05,99.06,99.035,99.06,1006799998.0
2007-12-11 10:18:00,99.06,99.075,99.045,99.075,416800000.0
2007-12-11 10:19:00,99.07,99.075,99.055,99.06,980500004.0
2007-12-11 10:20:00,99.06,99.07,99.05,99.06,955100000.0
2007-12-11 10:21:00,99.065,99.095,99.055,99.075,677999999.0
2007-12-11 10:22:00,99.08,99.085,99.065,99.075,578800004.0
2007-12-11 10:23:00,99.075,99.08,99.06,99.07,1055399998.0
2007-12-11 10:24:00,99.065,99.08,99.065,99.075,1205100026.0
2007-12-11 10:25:00,99.075,99.08,99.06,99.075,587900000.0
2007-12-11 10:26:00,99.075,99.09,99.065,99.08,935500004.0
2007-12-11 10:27:00,99.08,99.09,99.07,99.075,561500001.0
2007-12-11 10:28:00,99.075,99.085,99.055,99.065,638200000.0
2007-12-11 10:29:00,99.075,99.085,99.065,99.07,280400002.0
2007-12-11 10:30:00,99.07,99.095,99.065,99.095,167000000.0
2007-12-11 10:31:00,99.095,99.115,99.09,99.115,221800000.0
2007-12-11 10:32:00,99.115,99.125,99.095,99.115,617399996.0
2007-12-11 10:33:00,99.11,99.115,99.075,99.105,519800000.0
2007-12-11 10:34:00,99.105,99.12,99.095,99.11,608200005.0
2007-12-11 10:35:00,99.11,99.14,99.105,99.13,520099996.0
2007-12-11 10:36:00,99.13,99.13,99.115,99.12,407600000.0
2007-12-11 10:37:00,99.115,99.12,99.085,99.09,518900004.0
2007-12-11 10:38:00,99.085,99.145,99.075,99.13,958600004.0
2007-12-11 10:39:00,99.135,99.145,99.1,99.11,743900004.0
2007-12-11 10:40:00,99.115,99.13,99.095,99.125,542700000.0
2007-12-11 10:41:00,99.13,99.175,99.12,99.135,1290400018.0
2007-12-11 10:42:00,99.13,99.145,99.075,99.14,753400000.0
2007-12-11 10:43:00,99.14,99.145,99.105,99.135,1205700003.0
2007-12-11 10:44:00,99.135,99.175,99.125,99.175,954499999.0
2007-12-11 10:45:00,99.175,99.175,99.155,99.16,782599996.0
2007-12-11 10:46:00,99.16,99.185,99.155,99.175,273300000.0
2007-12-11 10:47:00,99.175,99.185,99.145,99.155,1226800006.0
2007-12-11 10:48:00,99.155,99.21,99.15,99.165,1144200011.0
2007-12-11 10:49:00,99.165,99.19,99.165,99.185,458999999.0
2007-12-11 10:50:00,99.19,99.215,99.175,99.195,1436799996.0
2007-12-11 10:51:00,99.19,99.22,99.19,99.2,724999999.0
2007-12-11 10:52:00,99.2,99.215,99.185,99.185,1320799991.0
2007-12-11 10:53:00,99.185,99.195,99.145,99.145,1084599992.0
2007-12-11 10:54:00,99.145,99.165,99.135,99.15,933699999.0
2007-12-11 10:55:00,99.15,99.16,99.14,99.16,430999997.0
2007-12-11 10:56:00,99.16,99.185,99.155,99.18,1110199998.0
2007-12-11 10:57:00,99.18,99.185,99.125,99.13,1100800000.0
2007-12-11 10:58:00,99.13,99.135,99.095,99.105,1782800008.0
2007-12-11 10:59:00,99.11,99.13,99.105,99.115,644300001.0
2007-12-11 11:00:00,99.115,99.115,99.065,99.095,803700004.0
2007-12-11 11:01:00,99.1,99.12,99.085,99.115,295000000.0
2007-12-11 11:02:00,99.115,99.13,99.105,99.125,595200002.0
2007-12-11 11:03:00,99.125,99.175,99.115,99.16,736500007.0
2007-12-11 11:04:00,99.16,99.165,99.135,99.15,751899999.0
2007-12-11 11:05:00,99.145,99.165,99.125,99.155,648900002.0
2007-12-11 11:06:00,99.16,99.18,99.145,99.165,795600000.0
2007-12-11 11:07:00,99.165,99.175,99.115,99.125,1053900002.0
2007-12-11 11:08:00,99.125,99.135,99.115,99.125,823800001.0
2007-12-11 11:09:00,99.125,99.15,99.105,99.105,1119399999.0
2007-12-11 11:10:00,99.105,99.105,99.075,99.095,772299996.0
2007-12-11 11:11:00,99.095,99.11,99.05,99.07,1155600001.0
2007-12-11 11:12:00,99.07,99.075,99.055,99.07,1187799993.0
2007-12-11 11:13:00,99.07,99.105,99.055,99.1,954200005.0
2007-12-11 11:14:00,99.095,99.105,99.095,99.095,523400000.0
2007-12-11 11:15:00,99.095,99.115,99.09,99.105,790799994.0
2007-12-11 11:16:00,99.105,99.105,99.065,99.07,557400002.0
2007-12-11 11:17:00,99.07,99.13,99.055,99.115,1092599995.0
2007-12-11 11:18:00,99.115,99.16,99.105,99.145,982199999.0
2007-12-11 11:19:00,99.145,99.145,99.11,99.125,644799998.0
2007-12-11 11:20:00,99.125,99.15,99.115,99.125,1315399999.0
2007-12-11 11:21:00,99.125,99.125,99.095,99.115,1056399991.0
2007-12-11 11:22:00,99.115,99.115,99.08,99.085,716800002.0
2007-12-11 11:23:00,99.085,99.13,99.08,99.125,831000005.0
2007-12-11 11:24:00,99.12,99.14,99.105,99.125,938500003.0
2007-12-11 11:25:00,99.125,99.13,99.11,99.125,565399998.0
2007-12-11 11:26:00,99.125,99.145,99.12,99.145,350300003.0
2007-12-11 11:27:00,99.145,99.155,99.125,99.155,584900000.0
2007-12-11 11:28:00,99.155,99.16,99.14,99.14,474700000.0
2007-12-11 11:29:00,99.15,99.165,99.14,99.145,740000000.0
2007-12-11 11:30:00,99.145,99.165,99.135,99.155,656600000.0
2007-12-11 11:31:00,99.155,99.155,99.14,99.145,750299990.0
2007-12-11 11:32:00,99.145,99.165,99.145,99.145,642499999.0
2007-12-11 11:33:00,99.145,99.155,99.125,99.155,910800003.0
2007-12-11 11:34:00,99.155,99.215,99.145,99.205,865399999.0
2007-12-11 11:35:00,99.205,99.24,99.195,99.205,1117700008.0
2007-12-11 11:36:00,99.205,99.205,99.175,99.175,1216300000.0
2007-12-11 11:37:00,99.175,99.185,99.145,99.15,944900001.0
2007-12-11 11:38:00,99.155,99.175,99.145,99.165,789799998.0
2007-12-11 11:39:00,99.165,99.175,99.155,99.165,688600001.0
2007-12-11 11:40:00,99.165,99.175,99.16,99.165,595500000.0
2007-12-11 11:41:00,99.165,99.17,99.155,99.155,467800000.0
2007-12-11 11:42:00,99.155,99.165,99.145,99.165,605300001.0
2007-12-11 11:43:00,99.165,99.165,99.125,99.145,689100002.0
2007-12-11 11:44:00,99.155,99.155,99.12,99.145,776200005.0
2007-12-11 11:45:00,99.145,99.165,99.13,99.135,322100000.0
2007-12-11 11:46:00,99.135,99.145,99.125,99.13,566800000.0
2007-12-11 11:47:00,99.13,99.145,99.125,99.135,580000000.0
2007-12-11 11:48:00,99.135,99.15,99.125,99.145,543699999.0
2007-12-11 11:49:00,99.145,99.165,99.135,99.14,1087500012.0
2007-12-11 11:50:00,99.145,99.155,99.135,99.145,609200000.0
2007-12-11 11:51:00,99.145,99.15,99.125,99.125,613700000.0
2007-12-11 11:52:00,99.125,99.155,99.115,99.125,1102400001.0
2007-12-11 11:53:00,99.125,99.125,99.115,99.12,159400000.0
2007-12-11 11:54:00,99.12,99.13,99.115,99.125,408800000.0
2007-12-11 11:55:00,99.125,99.14,99.105,99.13,776300003.0
2007-12-11 11:56:00,99.13,99.15,99.125,99.145,725200001.0
2007-12-11 11:57:00,99.15,99.16,99.13,99.145,1341000003.0
2007-12-11 11:58:00,99.145,99.155,99.13,99.145,550199998.0
2007-12-11 11:59:00,99.14,99.14,99.115,99.115,1684699987.0
2007-12-11 12:00:00,99.115,99.145,99.115,99.14,301000000.0
2007-12-11 12:01:00,99.14,99.165,99.11,99.12,840999999.0
2007-12-11 12:02:00,99.115,99.125,99.085,99.115,1261000002.0
2007-12-11 12:03:00,99.115,99.145,99.115,99.14,665200001.0
2007-12-11 12:04:00,99.13,99.155,99.125,99.145,516900002.0
2007-12-11 12:05:00,99.155,99.16,99.105,99.105,517400002.0
2007-12-11 12:06:00,99.105,99.115,99.085,99.11,890899986.0
2007-12-11 12:07:00,99.11,99.11,99.085,99.085,472600000.0
2007-12-11 12:08:00,99.085,99.105,99.085,99.095,973000001.0
2007-12-11 12:09:00,99.095,99.1,99.065,99.065,611000000.0
2007-12-11 12:10:00,99.065,99.075,99.035,99.055,969300003.0
2007-12-11 12:11:00,99.065,99.075,99.045,99.05,932199998.0
2007-12-11 12:12:00,99.05,99.075,99.04,99.045,754100000.0
2007-12-11 12:13:00,99.045,99.055,99.045,99.045,424600000.0
2007-12-11 12:14:00,99.045,99.055,99.045,99.055,386200000.0
2007-12-11 12:15:00,99.055,99.06,99.045,99.055,164400000.0
2007-12-11 12:16:00,99.055,99.065,99.045,99.055,587600000.0
2007-12-11 12:17:00,99.055,99.08,99.045,99.07,923400017.0
2007-12-11 12:18:00,99.07,99.085,99.055,99.06,400900003.0
2007-12-11 12:19:00,99.055,99.065,99.025,99.035,612000001.0
2007-12-11 12:20:00,99.03,99.035,99.005,99.01,880300001.0
2007-12-11 12:21:00,99.01,99.01,98.935,98.955,1223900002.0
2007-12-11 12:22:00,98.955,98.975,98.935,98.935,888600000.0
2007-12-11 12:23:00,98.935,98.945,98.91,98.915,561300000.0
2007-12-11 12:24:00,98.915,98.915,98.865,98.875,1213000006.0
2007-12-11 12:25:00,98.875,98.905,98.875,98.905,937000000.0
2007-12-11 12:26:00,98.905,98.945,98.89,98.945,924600007.0
2007-12-11 12:27:00,98.945,98.955,98.925,98.945,1250300002.0
2007-12-11 12:28:00,98.945,98.955,98.925,98.94,890400006.0
2007-12-11 12:29:00,98.945,98.965,98.935,98.945,562099996.0
2007-12-11 12:30:00,98.945,98.945,98.925,98.93,611700001.0
2007-12-11 12:31:00,98.93,98.95,98.925,98.945,975300006.0
2007-12-11 12:32:00,98.945,98.955,98.925,98.925,562400000.0
2007-12-11 12:33:00,98.8,98.81,98.76,98.77,353100000.0
2007-12-11 12:34:00,98.94,98.95,98.91,98.91,353100000.0
2007-12-11 12:35:00,98.91,98.915,98.88,98.885,1176399995.0
2007-12-11 12:36:00,98.885,98.915,98.865,98.91,735300004.0
2007-12-11 12:37:00,98.905,98.91,98.885,98.895,1200099997.0
2007-12-11 12:38:00,98.905,98.925,98.895,98.905,1107400003.0
2007-12-11 12:39:00,98.91,98.915,98.885,98.89,1585400010.0
2007-12-11 12:40:00,98.89,98.895,98.865,98.875,871199998.0
2007-12-11 12:41:00,98.87,98.895,98.86,98.885,1357399998.0
2007-12-11 12:42:00,98.885,98.895,98.875,98.885,286799999.0
2007-12-11 12:43:00,98.885,98.905,98.885,98.895,545300000.0
2007-12-11 12:44:00,98.895,98.92,98.895,98.9,989599995.0
2007-12-11 12:45:00,98.9,98.915,98.895,98.915,582199997.0
2007-12-11 12:46:00,98.915,98.915,98.885,98.895,747500000.0
2007-12-11 12:47:00,98.895,98.9,98.875,98.9,384900001.0
2007-12-11 12:48:00,98.895,98.92,98.895,98.915,354400002.0
2007-12-11 12:49:00,98.92,98.925,98.905,98.925,653500003.0
2007-12-11 12:50:00,98.925,98.935,98.915,98.925,780100002.0
2007-12-11 12:51:00,98.935,98.945,98.915,98.925,741400005.0
2007-12-11 12:52:00,98.925,98.925,98.905,98.905,239900000.0
2007-12-11 12:53:00,98.905,98.925,98.9,98.925,580000004.0
2007-12-11 12:54:00,98.92,98.935,98.915,98.93,585100008.0
2007-12-11 12:55:00,98.93,98.945,98.915,98.935,782700008.0
2007-12-11 12:56:00,98.935,98.955,98.915,98.935,954500007.0
2007-12-11 12:57:00,98.935,98.945,98.925,98.935,991900005.0
2007-12-11 12:58:00,98.935,98.945,98.925,98.935,712300004.0
2007-12-11 12:59:00,98.935,98.935,98.915,98.92,767300002.0
2007-12-11 13:00:00,98.91,98.92,98.895,98.915,1335499995.0
2007-12-11 13:01:00,98.915,98.915,98.885,98.885,1547100013.0
2007-12-11 13:02:00,98.885,98.905,98.885,98.895,211900001.0
2007-12-11 13:03:00,98.9,98.905,98.875,98.875,785100000.0
2007-12-11 13:04:00,98.885,98.895,98.88,98.895,464300000.0
2007-12-11 13:05:00,98.89,98.915,98.875,98.9,635099995.0
2007-12-11 13:06:00,98.895,98.915,98.875,98.885,669800004.0
2007-12-11 13:07:00,98.875,98.905,98.845,98.85,1401000007.0
2007-12-11 13:08:00,98.845,98.855,98.825,98.855,688099999.0
2007-12-11 13:09:00,98.855,98.875,98.855,98.865,1074900001.0
2007-12-11 13:10:00,98.865,98.865,98.825,98.835,1176900000.0
2007-12-11 13:11:00,98.835,98.845,98.825,98.83,440900001.0
2007-12-11 13:12:00,98.83,98.875,98.755,98.79,1184000001.0
2007-12-11 13:13:00,98.79,98.8,98.755,98.785,1138200001.0
2007-12-11 13:14:00,98.79,98.795,98.755,98.755,1251800001.0
2007-12-11 13:15:00,98.755,98.765,98.715,98.755,1446399991.0
2007-12-11 13:16:00,98.755,98.77,98.735,98.755,1740699998.0
2007-12-11 13:17:00,98.755,98.76,98.725,98.725,920900009.0
2007-12-11 13:18:00,98.725,98.745,98.725,98.74,1074900007.0
2007-12-11 13:19:00,98.735,98.735,98.665,98.705,1484200008.0
2007-12-11 13:20:00,98.705,98.745,98.705,98.705,957900001.0
2007-12-11 13:21:00,98.71,98.73,98.705,98.715,1287300014.0
2007-12-11 13:22:00,98.715,98.735,98.7,98.73,1110000011.0
2007-12-11 13:23:00,98.73,98.785,98.72,98.765,707200001.0
2007-12-11 13:24:00,98.765,98.785,98.745,98.765,1382600018.0
2007-12-11 13:25:00,98.765,98.79,98.765,98.78,1352100012.0
2007-12-11 13:26:00,98.78,98.805,98.78,98.8,975600008.0
2007-12-11 13:27:00,98.805,98.805,98.785,98.785,978400001.0
2007-12-11 13:28:00,98.79,98.795,98.775,98.775,1057300013.0
2007-12-11 13:29:00,98.775,98.785,98.745,98.755,1159100009.0
2007-12-11 13:30:00,98.75,98.78,98.75,98.775,960100008.0
2007-12-11 13:31:00,98.785,98.79,98.765,98.785,270200000.0
2007-12-11 13:32:00,98.785,98.81,98.785,98.8,659800002.0
2007-12-11 13:33:00,98.8,98.815,98.765,98.775,757900009.0
2007-12-11 13:34:00,98.775,98.79,98.765,98.775,497800000.0
2007-12-11 13:35:00,98.775,98.785,98.765,98.775,434000006.0
2007-12-11 13:36:00,98.775,98.78,98.765,98.775,814500014.0
2007-12-11 13:37:00,98.77,98.78,98.765,98.775,557300000.0
2007-12-11 13:38:00,98.775,98.785,98.765,98.78,118800000.0
2007-12-11 13:39:00,98.78,98.78,98.765,98.78,40400000.0
2007-12-11 13:40:00,98.775,98.785,98.77,98.78,49400000.0
2007-12-11 13:41:00,98.78,98.78,98.755,98.755,114000000.0
2007-12-11 13:42:00,98.755,98.76,98.71,98.71,545200003.0
2007-12-11 13:43:00,98.715,98.725,98.71,98.71,335000000.0
2007-12-11 13:44:00,98.71,98.725,98.685,98.695,710600016.0
2007-12-11 13:45:00,98.69,98.7,98.675,98.695,817500005.0
2007-12-11 13:46:00,98.695,98.7,98.685,98.695,314500000.0
2007-12-11 13:47:00,98.705,98.73,98.695,98.725,1419300001.0
2007-12-11 13:48:00,98.725,98.74,98.695,98.71,976000004.0
2007-12-11 13:49:00,98.71,98.735,98.695,98.715,1378500017.0
2007-12-11 13:50:00,98.705,98.745,98.695,98.715,1459300005.0
2007-12-11 13:51:00,98.705,98.715,98.69,98.695,508300002.0
2007-12-11 13:52:00,98.695,98.705,98.685,98.685,793199996.0
2007-12-11 13:53:00,98.685,98.695,98.675,98.675,742300000.0
2007-12-11 13:54:00,98.675,98.675,98.645,98.655,894599995.0
2007-12-11 13:55:00,98.665,98.705,98.66,98.695,1026500001.0
2007-12-11 13:56:00,98.695,98.705,98.685,98.695,357799996.0
2007-12-11 13:57:00,98.695,98.72,98.695,98.715,434200006.0
2007-12-11 13:58:00,98.715,98.73,98.695,98.72,943000020.0
2007-12-11 13:59:00,98.72,98.72,98.7,98.7,598000008.0
2007-12-11 14:00:00,98.705,98.71,98.675,98.675,1071400008.0
2007-12-11 14:01:00,98.675,98.68,98.645,98.645,741200000.0
2007-12-11 14:02:00,98.655,98.675,98.645,98.675,991999999.0
2007-12-11 14:03:00,98.665,98.68,98.655,98.675,764400008.0
2007-12-11 14:04:00,98.675,98.68,98.665,98.67,909600009.0
2007-12-11 14:05:00,98.675,98.68,98.645,98.665,1005300001.0
2007-12-11 14:06:00,98.665,98.685,98.655,98.675,794900003.0
2007-12-11 14:07:00,98.675,98.69,98.665,98.665,1125500006.0
2007-12-11 14:08:00,98.675,98.675,98.645,98.655,445400006.0
2007-12-11 14:09:00,98.655,98.665,98.635,98.665,731600002.0
2007-12-11 14:10:00,98.655,98.675,98.655,98.665,916300000.0
2007-12-11 14:11:00,98.675,98.675,98.615,98.625,438200000.0
2007-12-11 14:12:00,98.615,98.635,98.595,98.615,774700002.0
2007-12-11 14:13:00,98.605,98.625,98.565,98.58,1084200012.0
2007-12-11 14:14:00,98.585,98.615,98.575,98.605,850100008.0
2007-12-11 14:15:00,98.605,98.615,98.585,98.605,763900002.0
2007-12-11 14:16:00,98.6,98.625,98.6,98.615,436500001.0
2007-12-11 14:17:00,98.615,98.625,98.575,98.59,1339800009.0
2007-12-11 14:18:00,98.59,98.635,98.59,98.595,971800002.0
2007-12-11 14:19:00,98.595,98.605,98.575,98.595,1284600003.0
2007-12-11 14:20:00,98.595,98.62,98.595,98.615,733099998.0
2007-12-11 14:21:00,98.615,98.625,98.605,98.62,488800001.0
2007-12-11 14:22:00,98.62,98.62,98.595,98.605,417600002.0
2007-12-11 14:23:00,98.605,98.61,98.59,98.605,596900001.0
2007-12-11 14:24:00,98.605,98.605,98.565,98.575,670800004.0
2007-12-11 14:25:00,98.58,98.62,98.565,98.615,1303800008.0
2007-12-11 14:26:00,98.615,98.63,98.605,98.625,703300006.0
2007-12-11 14:27:00,98.625,98.635,98.615,98.62,480299997.0
2007-12-11 14:28:00,98.62,98.635,98.595,98.615,1421600008.0
2007-12-11 14:29:00,98.62,98.625,98.605,98.615,570200001.0
2007-12-11 14:30:00,98.615,98.615,98.565,98.575,1049800005.0
2007-12-11 14:31:00,98.565,98.58,98.545,98.565,1363699999.0
2007-12-11 14:32:00,98.575,98.585,98.555,98.58,1007499999.0
2007-12-11 14:33:00,98.58,98.59,98.555,98.565,712400000.0
2007-12-11 14:34:00,98.565,98.595,98.565,98.59,584500007.0
2007-12-11 14:35:00,98.59,98.595,98.575,98.585,989400003.0
2007-12-11 14:36:00,98.595,98.61,98.575,98.585,351600002.0
2007-12-11 14:37:00,98.58,98.605,98.575,98.605,1005400002.0
2007-12-11 14:38:00,98.605,98.605,98.575,98.585,561600000.0
2007-12-11 14:39:00,98.585,98.585,98.555,98.555,509000004.0
2007-12-11 14:40:00,98.56,98.575,98.545,98.565,1178800002.0
2007-12-11 14:41:00,98.555,98.58,98.535,98.575,1063799998.0
2007-12-11 14:42:00,98.57,98.57,98.545,98.56,1570399984.0
2007-12-11 14:43:00,98.56,98.575,98.555,98.565,242299999.0
2007-12-11 14:44:00,98.56,98.575,98.555,98.57,422300008.0
2007-12-11 14:45:00,98.57,98.57,98.535,98.56,1280800004.0
2007-12-11 14:46:00,98.56,98.585,98.555,98.585,961700007.0
2007-12-11 14:47:00,98.585,98.615,98.58,98.59,919199998.0
2007-12-11 14:48:00,98.585,98.585,98.565,98.575,1092200002.0
2007-12-11 14:49:00,98.565,98.575,98.545,98.555,852600005.0
2007-12-11 14:50:00,98.555,98.595,98.55,98.58,1066000005.0
2007-12-11 14:51:00,98.575,98.595,98.575,98.595,1072999997.0
2007-12-11 14:52:00,98.595,98.595,98.585,98.585,782400001.0
2007-12-11 14:53:00,98.585,98.595,98.57,98.585,627600000.0
2007-12-11 14:54:00,98.585,98.59,98.575,98.58,321000001.0
2007-12-11 14:55:00,98.58,98.585,98.565,98.575,562300003.0
2007-12-11 14:56:00,98.58,98.595,98.57,98.585,432600002.0
2007-12-11 14:57:00,98.585,98.585,98.565,98.565,1254000003.0
2007-12-11 14:58:00,98.565,98.575,98.505,98.545,1391299999.0
2007-12-11 14:59:00,98.535,98.545,98.525,98.535,1232399999.0
2007-12-11 15:00:00,98.535,98.575,98.535,98.575,822200000.0
2007-12-11 15:01:00,98.575,98.575,98.555,98.555,1133900002.0
2007-12-11 15:02:00,98.565,98.58,98.565,98.565,917000009.0
2007-12-11 15:03:00,98.565,98.595,98.565,98.585,931200007.0
2007-12-11 15:04:00,98.59,98.6,98.585,98.595,1034699998.0
2007-12-11 15:05:00,98.595,98.62,98.595,98.615,965000000.0
2007-12-11 15:06:00,98.615,98.64,98.605,98.64,1101600000.0
2007-12-11 15:07:00,98.645,98.66,98.625,98.655,1044700000.0
2007-12-11 15:08:00,98.665,98.665,98.645,98.655,662500002.0
2007-12-11 15:09:00,98.655,98.655,98.615,98.615,1152199979.0
2007-12-11 15:10:00,98.615,98.615,98.585,98.61,907500007.0
2007-12-11 15:11:00,98.61,98.625,98.585,98.61,886900001.0
2007-12-11 15:12:00,98.6,98.615,98.585,98.61,1022800005.0
2007-12-11 15:13:00,98.61,98.615,98.595,98.615,495200000.0
2007-12-11 15:14:00,98.615,98.64,98.615,98.63,444000000.0
2007-12-11 15:15:00,98.63,98.63,98.605,98.625,737399998.0
2007-12-11 15:16:00,98.625,98.635,98.625,98.635,240000000.0
2007-12-11 15:17:00,98.635,98.655,98.63,98.655,205600000.0
2007-12-11 15:18:00,98.655,98.665,98.625,98.625,954600000.0
2007-12-11 15:19:00,98.635,98.675,98.625,98.675,1309100002.0
2007-12-11 15:20:00,98.675,98.68,98.645,98.68,1591700006.0
2007-12-11 15:21:00,98.675,98.675,98.645,98.645,464700002.0
2007-12-11 15:22:00,98.645,98.695,98.635,98.685,792500002.0
2007-12-11 15:23:00,98.685,98.705,98.685,98.685,529600000.0
2007-12-11 15:24:00,98.685,98.705,98.665,98.695,1145700005.0
2007-12-11 15:25:00,98.69,98.695,98.615,98.62,1240300003.0
2007-12-11 15:26:00,98.62,98.665,98.615,98.66,1207800005.0
2007-12-11 15:27:00,98.66,98.675,98.655,98.655,750600000.0
2007-12-11 15:28:00,98.655,98.685,98.655,98.675,520400000.0
2007-12-11 15:29:00,98.67,98.67,98.645,98.655,267800000.0
2007-12-11 15:30:00,98.645,98.675,98.645,98.655,768000002.0
2007-12-11 15:31:00,98.655,98.675,98.645,98.645,597100000.0
2007-12-11 15:32:00,98.645,98.66,98.635,98.655,946600002.0
2007-12-11 15:33:00,98.655,98.66,98.635,98.635,511200000.0
2007-12-11 15:34:00,98.645,98.66,98.645,98.65,330500004.0
2007-12-11 15:35:00,98.65,98.655,98.645,98.655,786200006.0
2007-12-11 15:36:00,98.65,98.655,98.625,98.625,488500003.0
2007-12-11 15:37:00,98.625,98.645,98.615,98.64,865200008.0
2007-12-11 15:38:00,98.645,98.645,98.62,98.625,417400000.0
2007-12-11 15:39:00,98.625,98.63,98.605,98.625,864100014.0
2007-12-11 15:40:00,98.625,98.635,98.605,98.615,1067900010.0
2007-12-11 15:41:00,98.615,98.635,98.605,98.615,868000017.0
2007-12-11 15:42:00,98.615,98.64,98.615,98.635,835800010.0
2007-12-11 15:43:00,98.635,98.635,98.615,98.625,776300005.0
2007-12-11 15:44:00,98.625,98.64,98.625,98.635,229800000.0
2007-12-11 15:45:00,98.635,98.635,98.615,98.615,1043500008.0
2007-12-11 15:46:00,98.625,98.63,98.605,98.615,1803200004.0
2007-12-11 15:47:00,98.615,98.635,98.595,98.595,1166500004.0
2007-12-11 15:48:00,98.605,98.63,98.595,98.615,558500000.0
2007-12-11 15:49:00,98.615,98.635,98.615,98.63,944899990.0
2007-12-11 15:50:00,98.635,98.65,98.625,98.645,317600001.0
2007-12-11 15:51:00,98.645,98.65,98.61,98.625,569000000.0
2007-12-11 15:52:00,98.625,98.635,98.615,98.625,589400005.0
2007-12-11 15:53:00,98.625,98.63,98.605,98.625,895500000.0
2007-12-11 15:54:00,98.615,98.635,98.615,98.625,693100007.0
2007-12-11 15:55:00,98.625,98.655,98.625,98.645,967800015.0
2007-12-11 15:56:00,98.645,98.65,98.64,98.645,236200000.0
2007-12-11 15:57:00,98.645,98.66,98.635,98.635,606600009.0
2007-12-11 15:58:00,98.65,98.65,98.625,98.64,660200006.0
2007-12-11 15:59:00,98.64,98.65,98.635,98.645,432400004.0
2007-12-11 16:00:00,98.645,98.65,98.615,98.62,957500004.0
2007-12-11 16:01:00,98.62,98.635,98.615,98.635,747400010.0
2007-12-11 16:02:00,98.63,98.635,98.615,98.63,530200007.0
2007-12-11 16:03:00,98.63,98.64,98.625,98.625,502000000.0
2007-12-11 16:04:00,98.625,98.635,98.595,98.61,620800008.0
2007-12-11 16:05:00,98.615,98.615,98.605,98.605,234000000.0
2007-12-11 16:06:00,98.61,98.615,98.575,98.59,1158200012.0
2007-12-11 16:07:00,98.575,98.585,98.535,98.535,1163700008.0
2007-12-11 16:08:00,98.535,98.545,98.525,98.54,1583499996.0
2007-12-11 16:09:00,98.54,98.565,98.525,98.525,992800001.0
2007-12-11 16:10:00,98.525,98.545,98.515,98.545,490600000.0
2007-12-11 16:11:00,98.545,98.545,98.515,98.52,942200001.0
2007-12-11 16:12:00,98.535,98.545,98.515,98.535,463800003.0
2007-12-11 16:13:00,98.535,98.535,98.525,98.535,701900009.0
2007-12-11 16:14:00,98.535,98.535,98.515,98.535,600700002.0
2007-12-11 16:15:00,98.53,98.555,98.515,98.555,1175400029.0
2007-12-11 16:16:00,98.555,98.57,98.545,98.545,586600002.0
2007-12-11 16:17:00,98.545,98.555,98.525,98.525,890300006.0
2007-12-11 16:18:00,98.535,98.535,98.515,98.52,710100001.0
2007-12-11 16:19:00,98.52,98.545,98.515,98.53,437900008.0
2007-12-11 16:20:00,98.53,98.53,98.505,98.515,545100004.0
2007-12-11 16:21:00,98.505,98.505,98.485,98.495,909400003.0
2007-12-11 16:22:00,98.49,98.515,98.485,98.505,1330100009.0
2007-12-11 16:23:00,98.505,98.525,98.495,98.52,1345499999.0
2007-12-11 16:24:00,98.52,98.525,98.495,98.5,1076500006.0
2007-12-11 16:25:00,98.51,98.515,98.495,98.505,767200002.0
2007-12-11 16:26:00,98.505,98.53,98.485,98.51,833199997.0
2007-12-11 16:27:00,98.505,98.525,98.455,98.465,939300000.0
2007-12-11 16:28:00,98.465,98.515,98.455,98.515,1053099998.0
2007-12-11 16:29:00,98.515,98.525,98.495,98.515,1082699995.0
2007-12-11 16:30:00,98.515,98.525,98.505,98.525,415600000.0
2007-12-11 16:31:00,98.525,98.545,98.505,98.515,747300000.0
2007-12-11 16:32:00,98.515,98.53,98.495,98.505,675099990.0
2007-12-11 16:33:00,98.5,98.53,98.495,98.53,511199999.0
2007-12-11 16:34:00,98.525,98.58,98.515,98.57,497999998.0
2007-12-11 16:35:00,98.57,98.585,98.565,98.58,537900000.0
2007-12-11 16:36:00,98.58,98.585,98.535,98.545,848799994.0
2007-12-11 16:37:00,98.545,98.57,98.535,98.54,395400000.0
2007-12-11 16:38:00,98.54,98.555,98.525,98.555,885399985.0
2007-12-11 16:39:00,98.56,98.57,98.525,98.525,1335399984.0
2007-12-11 16:40:00,98.535,98.565,98.515,98.545,923799992.0
2007-12-11 16:41:00,98.545,98.595,98.525,98.57,1056499994.0
2007-12-11 16:42:00,98.57,98.585,98.555,98.565,1136599985.0
2007-12-11 16:43:00,98.565,98.62,98.555,98.595,1432299983.0
2007-12-11 16:44:00,98.605,98.625,98.595,98.61,873999992.0
2007-12-11 16:45:00,98.605,98.62,98.595,98.605,530600000.0
2007-12-11 16:46:00,98.605,98.62,98.585,98.585,265800000.0
2007-12-11 16:47:00,98.585,98.605,98.565,98.585,1071399991.0
2007-12-11 16:48:00,98.585,98.6,98.585,98.595,426899996.0
2007-12-11 16:49:00,98.585,98.595,98.575,98.59,477500000.0
2007-12-11 16:50:00,98.585,98.6,98.575,98.595,274299998.0
2007-12-11 16:51:00,98.595,98.61,98.59,98.595,226400000.0
2007-12-11 16:52:00,98.595,98.605,98.585,98.585,533999997.0
2007-12-11 16:53:00,98.6,98.605,98.585,98.6,911799995.0
2007-12-11 16:54:00,98.6,98.605,98.575,98.575,716499994.0
2007-12-11 16:55:00,98.58,98.6,98.575,98.585,907599979.0
2007-12-11 16:56:00,98.585,98.605,98.575,98.605,683799988.0
2007-12-11 16:57:00,98.605,98.605,98.545,98.555,995899991.0
2007-12-11 16:58:00,98.545,98.575,98.535,98.55,847499991.0
2007-12-11 16:59:00,98.545,98.555,98.525,98.545,709500003.0
2007-12-11 17:00:00,98.545,98.57,98.54,98.555,451199997.0
2007-12-11 17:01:00,98.56,98.635,98.555,98.615,1475699981.0
2007-12-11 17:02:00,98.615,98.615,98.595,98.6,338400001.0
2007-12-11 17:03:00,98.605,98.625,98.59,98.615,716899998.0
2007-12-11 17:04:00,98.615,98.655,98.605,98.635,981600000.0
2007-12-11 17:05:00,98.63,98.655,98.615,98.655,559000000.0
2007-12-11 17:06:00,98.655,98.66,98.63,98.63,475800000.0
2007-12-11 17:07:00,98.63,98.655,98.63,98.63,435400000.0
2007-12-11 17:08:00,98.63,98.655,98.605,98.655,548400000.0
2007-12-11 17:09:00,98.655,98.655,98.625,98.645,593000000.0
2007-12-11 17:10:00,98.645,98.655,98.63,98.63,370400000.0
2007-12-11 17:11:00,98.63,98.64,98.62,98.62,411200000.0
2007-12-11 17:12:00,98.62,98.625,98.61,98.61,328800000.0
2007-12-11 17:13:00,98.61,98.615,98.595,98.605,677399997.0
2007-12-11 17:14:00,98.605,98.63,98.585,98.615,802699991.0
2007-12-11 17:15:00,98.615,98.615,98.565,98.565,693699995.0
2007-12-11 17:16:00,98.575,98.59,98.565,98.585,679800000.0
2007-12-11 17:17:00,98.585,98.585,98.555,98.57,1271999996.0
2007-12-11 17:18:00,98.565,98.57,98.535,98.545,1113599993.0
2007-12-11 17:19:00,98.54,98.545,98.495,98.515,902399994.0
2007-12-11 17:20:00,98.505,98.515,98.5,98.515,744299998.0
2007-12-11 17:21:00,98.515,98.525,98.445,98.455,1339199994.0
2007-12-11 17:22:00,98.455,98.475,98.445,98.465,658800000.0
2007-12-11 17:23:00,98.47,98.475,98.455,98.465,838299987.0
2007-12-11 17:24:00,98.465,98.465,98.445,98.455,642000000.0
2007-12-11 17:25:00,98.455,98.485,98.445,98.48,582699996.0
2007-12-11 17:26:00,98.485,98.52,98.48,98.51,357599999.0
2007-12-11 17:27:00,98.505,98.52,98.505,98.505,470199999.0
2007-12-11 17:28:00,98.505,98.52,98.485,98.485,558800000.0
2007-12-11 17:29:00,98.485,98.495,98.475,98.48,462000000.0
2007-12-11 17:30:00,98.485,98.495,98.465,98.495,529600000.0
2007-12-11 17:31:00,98.495,98.525,98.495,98.515,572400000.0
2007-12-11 17:32:00,98.515,98.56,98.515,98.555,667600000.0
2007-12-11 17:33:00,98.555,98.57,98.535,98.545,767299995.0
2007-12-11 17:34:00,98.545,98.575,98.54,98.57,984199985.0
2007-12-11 17:35:00,98.565,98.59,98.565,98.565,731299990.0
2007-12-11 17:36:00,98.575,98.595,98.565,98.59,530099994.0
2007-12-11 17:37:00,98.59,98.595,98.575,98.585,703499989.0
2007-12-11 17:38:00,98.585,98.59,98.565,98.565,349500000.0
2007-12-11 17:39:00,98.565,98.575,98.545,98.565,904399988.0
2007-12-11 17:40:00,98.57,98.57,98.515,98.545,935499989.0
2007-12-11 17:41:00,98.535,98.545,98.505,98.515,1069999989.0
2007-12-11 17:42:00,98.515,98.53,98.505,98.515,528800000.0
2007-12-11 17:43:00,98.515,98.515,98.495,98.515,1155699995.0
2007-12-11 17:44:00,98.51,98.535,98.505,98.515,594499995.0
2007-12-11 17:45:00,98.525,98.535,98.515,98.53,731499991.0
2007-12-11 17:46:00,98.53,98.58,98.51,98.57,680399998.0
2007-12-11 17:47:00,98.57,98.58,98.555,98.56,454300000.0
2007-12-11 17:48:00,98.56,98.56,98.505,98.505,410800000.0
2007-12-11 17:49:00,98.505,98.52,98.495,98.505,510200000.0
2007-12-11 17:50:00,98.495,98.525,98.495,98.515,808099988.0
2007-12-11 17:51:00,98.515,98.55,98.505,98.55,1075299990.0
2007-12-11 17:52:00,98.545,98.56,98.535,98.535,638899999.0
2007-12-11 17:53:00,98.535,98.565,98.535,98.55,504500000.0
2007-12-11 17:54:00,98.545,98.555,98.525,98.525,1092599987.0
2007-12-11 17:55:00,98.53,98.57,98.525,98.565,676999989.0
2007-12-11 17:56:00,98.565,98.575,98.545,98.565,734300002.0
2007-12-11 17:57:00,98.565,98.565,98.54,98.545,658799998.0
2007-12-11 17:58:00,98.545,98.57,98.525,98.555,754499993.0
2007-12-11 17:59:00,98.555,98.565,98.48,98.485,1432699987.0
2007-12-11 18:00:00,98.48,98.515,98.48,98.505,696800000.0
2007-12-11 18:01:00,98.505,98.53,98.505,98.515,403400000.0
2007-12-11 18:02:00,98.515,98.535,98.505,98.505,781499996.0
2007-12-11 18:03:00,98.505,98.545,98.505,98.545,887399993.0
2007-12-11 18:04:00,98.535,98.555,98.525,98.545,928199995.0
2007-12-11 18:05:00,98.545,98.545,98.505,98.515,1151099982.0
2007-12-11 18:06:00,98.515,98.535,98.505,98.515,873399987.0
2007-12-11 18:07:00,98.515,98.515,98.475,98.485,861699998.0
2007-12-11 18:08:00,98.48,98.49,98.455,98.485,774800000.0
2007-12-11 18:09:00,98.485,98.515,98.475,98.515,870599984.0
2007-12-11 18:10:00,98.505,98.525,98.495,98.51,893999989.0
2007-12-11 18:11:00,98.515,98.535,98.505,98.525,651700000.0
2007-12-11 18:12:00,98.525,98.525,98.495,98.52,605400000.0
2007-12-11 18:13:00,98.525,98.595,98.505,98.565,681599999.0
2007-12-11 18:14:00,98.56,98.57,98.555,98.56,698699991.0
2007-12-11 18:15:00,98.56,98.56,98.535,98.545,898899990.0
2007-12-11 18:16:00,98.545,98.55,98.525,98.545,437800000.0
2007-12-11 18:17:00,98.545,98.565,98.535,98.535,1224899988.0
2007-12-11 18:18:00,98.535,98.55,98.535,98.545,259400000.0
2007-12-11 18:19:00,98.55,98.56,98.525,98.545,942800002.0
2007-12-11 18:20:00,98.54,98.555,98.535,98.555,546400000.0
2007-12-11 18:21:00,98.555,98.585,98.55,98.58,707200000.0
2007-12-11 18:22:00,98.585,98.585,98.565,98.585,408000000.0
2007-12-11 18:23:00,98.585,98.605,98.575,98.605,354800000.0
2007-12-11 18:24:00,98.605,98.605,98.575,98.59,773299991.0
2007-12-11 18:25:00,98.59,98.605,98.585,98.59,232800000.0
2007-12-11 18:26:00,98.59,98.595,98.58,98.585,284000000.0
2007-12-11 18:27:00,98.575,98.6,98.575,98.595,498300000.0
2007-12-11 18:28:00,98.595,98.615,98.595,98.605,259400000.0
2007-12-11 18:29:00,98.595,98.655,98.595,98.645,344800000.0
2007-12-11 18:30:00,98.655,98.655,98.62,98.62,545600000.0
2007-12-11 18:31:00,98.625,98.625,98.585,98.585,368100000.0
2007-12-11 18:32:00,98.595,98.615,98.585,98.605,951599987.0
2007-12-11 18:33:00,98.605,98.605,98.595,98.6,331899999.0
2007-12-11 18:34:00,98.6,98.605,98.585,98.585,500600000.0
2007-12-11 18:35:00,98.585,98.595,98.58,98.595,379400000.0
2007-12-11 18:36:00,98.595,98.605,98.585,98.595,765899993.0
2007-12-11 18:37:00,98.605,98.61,98.585,98.585,646199990.0
2007-12-11 18:38:00,98.59,98.59,98.57,98.57,233000000.0
2007-12-11 18:39:00,98.575,98.585,98.565,98.585,486999998.0
2007-12-11 18:40:00,98.585,98.605,98.58,98.605,547000000.0
2007-12-11 18:41:00,98.605,98.605,98.565,98.575,815199996.0
2007-12-11 18:42:00,98.575,98.58,98.565,98.57,437300000.0
2007-12-11 18:43:00,98.565,98.58,98.55,98.555,684099992.0
2007-12-11 18:44:00,98.555,98.58,98.545,98.565,924699987.0
2007-12-11 18:45:00,98.565,98.585,98.555,98.585,394800000.0
2007-12-11 18:46:00,98.585,98.585,98.555,98.575,362899995.0
2007-12-11 18:47:00,98.575,98.59,98.575,98.575,391500000.0
2007-12-11 18:48:00,98.575,98.59,98.565,98.565,160800000.0
2007-12-11 18:49:00,98.555,98.585,98.555,98.585,299600000.0
2007-12-11 18:50:00,98.59,98.62,98.575,98.615,852299990.0
2007-12-11 18:51:00,98.615,98.615,98.595,98.605,553199992.0
2007-12-11 18:52:00,98.61,98.625,98.605,98.62,348800000.0
2007-12-11 18:53:00,98.62,98.655,98.615,98.655,479300000.0
2007-12-11 18:54:00,98.645,98.705,98.635,98.695,906999990.0
2007-12-11 18:55:00,98.695,98.71,98.665,98.665,1229399995.0
2007-12-11 18:56:00,98.665,98.675,98.655,98.675,417899997.0
2007-12-11 18:57:00,98.675,98.685,98.645,98.655,856599999.0
2007-12-11 18:58:00,98.655,98.665,98.625,98.635,483300000.0
2007-12-11 18:59:00,98.635,98.635,98.615,98.635,778600000.0
2007-12-11 19:00:00,98.635,98.635,98.615,98.625,460700001.0
2007-12-11 19:01:00,98.625,98.635,98.605,98.615,296600000.0
2007-12-11 19:02:00,98.615,98.615,98.605,98.615,360700001.0
2007-12-11 19:03:00,98.615,98.625,98.605,98.625,167200000.0
2007-12-11 19:04:00,98.62,98.645,98.615,98.625,548900002.0
2007-12-11 19:05:00,98.615,98.63,98.605,98.63,252700001.0
2007-12-11 19:06:00,98.625,98.625,98.585,98.595,518200000.0
2007-12-11 19:07:00,98.605,98.615,98.605,98.615,217000000.0
2007-12-11 19:08:00,98.615,98.615,98.555,98.555,750900000.0
2007-12-11 19:09:00,98.555,98.59,98.555,98.575,1045999993.0
2007-12-11 19:10:00,98.575,98.585,98.565,98.58,681700001.0
2007-12-11 19:11:00,98.575,98.595,98.545,98.545,629200002.0
2007-12-11 19:12:00,98.555,98.57,98.535,98.565,604399999.0
2007-12-11 19:13:00,98.555,98.575,98.555,98.565,360700000.0
2007-12-11 19:14:00,98.565,98.565,98.545,98.55,482100003.0
2007-12-11 19:15:00,98.55,98.55,98.525,98.525,355000000.0
2007-12-11 19:16:00,98.525,98.525,98.515,98.515,577400000.0
2007-12-11 19:17:00,98.515,98.525,98.505,98.51,493600000.0
2007-12-11 19:18:00,98.51,98.515,98.51,98.515,220700000.0
2007-12-11 19:19:00,98.515,98.53,98.515,98.525,570800000.0
2007-12-11 19:20:00,98.525,98.565,98.525,98.565,620800001.0
2007-12-11 19:21:00,98.56,98.58,98.555,98.58,266500000.0
2007-12-11 19:22:00,98.58,98.605,98.575,98.605,359400000.0
2007-12-11 19:23:00,98.605,98.615,98.585,98.605,533600000.0
2007-12-11 19:24:00,98.605,98.615,98.595,98.615,318400000.0
2007-12-11 19:25:00,98.615,98.615,98.58,98.58,323900000.0
2007-12-11 19:26:00,98.58,98.595,98.575,98.595,434899999.0
2007-12-11 19:27:00,98.595,98.605,98.585,98.605,186899998.0
2007-12-11 19:28:00,98.61,98.62,98.605,98.605,152000000.0
2007-12-11 19:29:00,98.605,98.625,98.605,98.605,358699999.0
2007-12-11 19:30:00,98.615,98.63,98.605,98.62,247699999.0
2007-12-11 19:31:00,98.62,98.635,98.615,98.635,355700000.0
2007-12-11 19:32:00,98.625,98.635,98.615,98.635,337300003.0
2007-12-11 19:33:00,98.635,98.635,98.63,98.635,115400000.0
2007-12-11 19:34:00,98.635,98.645,98.625,98.625,390000000.0
2007-12-11 19:35:00,98.625,98.64,98.615,98.625,283700000.0
2007-12-11 19:36:00,98.615,98.635,98.615,98.63,436499993.0
2007-12-11 19:37:00,98.63,98.64,98.615,98.635,179600000.0
2007-12-11 19:38:00,98.635,98.655,98.625,98.645,375499997.0
2007-12-11 19:39:00,98.645,98.66,98.635,98.655,185400000.0
2007-12-11 19:40:00,98.655,98.655,98.625,98.64,506899998.0
2007-12-11 19:41:00,98.65,98.655,98.635,98.655,211500000.0
2007-12-11 19:42:00,98.655,98.66,98.645,98.66,198600000.0
2007-12-11 19:43:00,98.66,98.67,98.645,98.65,438600003.0
2007-12-11 19:44:00,98.65,98.675,98.645,98.67,224900000.0
2007-12-11 19:45:00,98.67,98.67,98.635,98.65,383500002.0
2007-12-11 19:46:00,98.65,98.65,98.61,98.63,337000000.0
2007-12-11 19:47:00,98.63,98.64,98.63,98.635,57200000.0
2007-12-11 19:48:00,98.64,98.64,98.635,98.635,154600000.0
2007-12-11 19:49:00,98.635,98.635,98.625,98.635,182000000.0
2007-12-11 19:50:00,98.635,98.64,98.63,98.635,152800000.0
2007-12-11 19:51:00,98.635,98.64,98.63,98.63,93000000.0
2007-12-11 19:52:00,98.625,98.625,98.605,98.605,475599999.0
2007-12-11 19:53:00,98.615,98.62,98.6,98.61,455899983.0
2007-12-11 19:54:00,98.61,98.62,98.605,98.615,283399998.0
2007-12-11 19:55:00,98.615,98.615,98.565,98.58,596000001.0
2007-12-11 19:56:00,98.57,98.585,98.565,98.575,321599998.0
2007-12-11 19:57:00,98.575,98.585,98.565,98.575,632000014.0
2007-12-11 19:58:00,98.575,98.585,98.565,98.565,154500000.0
2007-12-11 19:59:00,98.565,98.57,98.555,98.565,429700000.0
2007-12-11 20:00:00,98.565,98.58,98.565,98.565,394100000.0
2007-12-11 20:01:00,98.565,98.58,98.565,98.565,83600000.0
2007-12-11 20:02:00,98.575,98.575,98.565,98.565,54400000.0
2007-12-11 20:03:00,98.565,98.57,98.545,98.555,720900005.0
2007-12-11 20:04:00,98.555,98.555,98.525,98.54,309000001.0
2007-12-11 20:05:00,98.525,98.55,98.525,98.54,775100001.0
2007-12-11 20:06:00,98.54,98.54,98.53,98.53,286000000.0
2007-12-11 20:07:00,98.53,98.55,98.525,98.545,313600000.0
2007-12-11 20:08:00,98.545,98.555,98.545,98.55,176300000.0
2007-12-11 20:09:00,98.55,98.55,98.53,98.535,376200000.0
2007-12-11 20:10:00,98.54,98.545,98.535,98.54,129300000.0
2007-12-11 20:11:00,98.535,98.535,98.525,98.535,63499998.0
2007-12-11 20:12:00,98.535,98.55,98.525,98.545,208799999.0
2007-12-11 20:13:00,98.535,98.56,98.535,98.535,328099997.0
2007-12-11 20:14:00,98.545,98.545,98.525,98.54,209599999.0
2007-12-11 20:15:00,98.54,98.555,98.535,98.555,291400000.0
2007-12-11 20:16:00,98.545,98.565,98.535,98.565,456100000.0
2007-12-11 20:17:00,98.565,98.585,98.565,98.585,480600000.0
2007-12-11 20:18:00,98.585,98.585,98.575,98.585,350500000.0
2007-12-11 20:19:00,98.575,98.595,98.575,98.585,238400000.0
2007-12-11 20:20:00,98.58,98.595,98.575,98.575,202400005.0
2007-12-11 20:21:00,98.59,98.6,98.585,98.6,112400000.0
2007-12-11 20:22:00,98.585,98.6,98.585,98.595,159700000.0
2007-12-11 20:23:00,98.595,98.595,98.575,98.575,560000001.0
2007-12-11 20:24:00,98.575,98.595,98.575,98.575,510200003.0
2007-12-11 20:25:00,98.595,98.6,98.59,98.59,132000000.0
2007-12-11 20:26:00,98.59,98.59,98.575,98.575,254600000.0
2007-12-11 20:27:00,98.575,98.575,98.555,98.575,196400000.0
2007-12-11 20:28:00,98.575,98.585,98.555,98.585,155000000.0
2007-12-11 20:29:00,98.585,98.595,98.585,98.585,179200000.0
2007-12-11 20:30:00,98.59,98.59,98.565,98.57,210800000.0
2007-12-11 20:31:00,98.56,98.575,98.535,98.55,463300000.0
2007-12-11 20:32:00,98.54,98.575,98.54,98.57,81300000.0
2007-12-11 20:33:00,98.57,98.575,98.565,98.565,172400000.0
2007-12-11 20:34:00,98.565,98.575,98.555,98.565,255700000.0
2007-12-11 20:35:00,98.57,98.575,98.555,98.56,120700000.0
2007-12-11 20:36:00,98.565,98.57,98.555,98.57,147300000.0
2007-12-11 20:37:00,98.56,98.57,98.55,98.555,130600000.0
2007-12-11 20:38:00,98.555,98.57,98.555,98.565,102800000.0
2007-12-11 20:39:00,98.565,98.57,98.56,98.565,169600000.0
2007-12-11 20:40:00,98.565,98.565,98.545,98.545,179200000.0
2007-12-11 20:41:00,98.545,98.57,98.545,98.57,238000000.0
2007-12-11 20:42:00,98.57,98.575,98.565,98.57,18800000.0
2007-12-11 20:43:00,98.58,98.585,98.565,98.585,153300000.0
2007-12-11 20:44:00,98.585,98.59,98.58,98.59,11600000.0
2007-12-11 20:45:00,98.59,98.595,98.565,98.565,343199996.0
2007-12-11 20:46:00,98.575,98.61,98.57,98.605,395399998.0
2007-12-11 20:47:00,98.605,98.62,98.6,98.61,213500000.0
2007-12-11 20:48:00,98.61,98.625,98.605,98.605,79200000.0
2007-12-11 20:49:00,98.605,98.62,98.595,98.605,114800000.0
2007-12-11 20:50:00,98.605,98.61,98.595,98.595,116400000.0
2007-12-11 20:51:00,98.595,98.615,98.585,98.605,305800000.0
2007-12-11 20:52:00,98.605,98.605,98.56,98.565,158000000.0
2007-12-11 20:53:00,98.565,98.595,98.555,98.595,156499997.0
2007-12-11 20:54:00,98.59,98.605,98.585,98.585,115800000.0
2007-12-11 20:55:00,98.59,98.6,98.58,98.6,77200000.0
2007-12-11 20:56:00,98.585,98.6,98.585,98.585,297400000.0
2007-12-11 20:57:00,98.595,98.595,98.575,98.58,630500000.0
2007-12-11 20:58:00,98.58,98.605,98.58,98.605,323700000.0
2007-12-11 20:59:00,98.6,98.635,98.595,98.625,349700000.0
2007-12-11 21:00:00,98.625,98.64,98.625,98.64,227100000.0
2007-12-11 21:01:00,98.635,98.635,98.625,98.63,59200000.0
2007-12-11 21:02:00,98.63,98.63,98.61,98.625,96600000.0
2007-12-11 21:03:00,98.625,98.64,98.62,98.635,166200000.0
2007-12-11 21:04:00,98.635,98.64,98.595,98.595,239200000.0
2007-12-11 21:05:00,98.6,98.605,98.595,98.605,128600000.0
2007-12-11 21:06:00,98.605,98.615,98.605,98.605,255200000.0
2007-12-11 21:07:00,98.61,98.615,98.595,98.605,270000000.0
2007-12-11 21:08:00,98.605,98.635,98.605,98.615,546200000.0
2007-12-11 21:09:00,98.615,98.66,98.615,98.625,247900000.0
2007-12-11 21:10:00,98.635,98.66,98.62,98.65,263700000.0
2007-12-11 21:11:00,98.65,98.66,98.595,98.595,180700000.0
2007-12-11 21:12:00,98.6,98.645,98.59,98.635,341300000.0
2007-12-11 21:13:00,98.635,98.66,98.595,98.605,486800000.0
2007-12-11 21:14:00,98.605,98.645,98.545,98.595,303600000.0
2007-12-11 21:15:00,98.585,98.615,98.585,98.615,12000000.0
2007-12-11 21:16:00,98.525,98.565,98.275,98.295,868000000.0
2007-12-11 21:17:00,98.305,98.33,98.115,98.245,1426700001.0
2007-12-11 21:18:00,98.235,98.46,98.205,98.445,764800000.0
2007-12-11 21:19:00,98.445,98.485,98.355,98.435,843400000.0
2007-12-11 21:20:00,98.425,98.445,98.255,98.255,1328299998.0
2007-12-11 21:21:00,98.255,98.275,98.195,98.195,1406199999.0
2007-12-11 21:22:00,98.185,98.185,98.075,98.115,775200003.0
2007-12-11 21:23:00,98.105,98.155,97.955,97.965,516100000.0
2007-12-11 21:24:00,97.98,98.065,97.945,98.05,646400000.0
2007-12-11 21:25:00,98.05,98.11,97.955,98.04,445600001.0
2007-12-11 21:26:00,98.035,98.11,98.015,98.11,210000000.0
2007-12-11 21:27:00,98.115,98.185,98.095,98.175,332600001.0
2007-12-11 21:28:00,98.175,98.185,98.13,98.13,334600000.0
2007-12-11 21:29:00,98.13,98.17,98.1,98.17,353800000.0
2007-12-11 21:30:00,98.17,98.225,98.12,98.125,408700001.0
2007-12-11 21:31:00,98.125,98.15,98.04,98.055,334200000.0
2007-12-11 21:32:00,98.055,98.125,98.035,98.125,266000000.0
2007-12-11 21:33:00,98.115,98.155,98.065,98.12,701099999.0
2007-12-11 21:34:00,98.115,98.145,98.065,98.115,158000000.0
2007-12-11 21:35:00,98.115,98.155,98.035,98.06,662400001.0
2007-12-11 21:36:00,98.06,98.065,97.995,98.045,115800000.0
2007-12-11 21:37:00,98.045,98.05,97.905,97.91,250300000.0
2007-12-11 21:38:00,97.905,97.98,97.885,97.97,190300000.0
2007-12-11 21:39:00,97.97,98.025,97.965,98.02,135400000.0
2007-12-11 21:40:00,98.02,98.02,97.995,98.0,455900000.0
2007-12-11 21:41:00,97.995,98.015,97.97,97.975,604300000.0
2007-12-11 21:42:00,97.98,97.985,97.875,97.89,674500002.0
2007-12-11 21:43:00,97.895,97.915,97.855,97.86,647000002.0
2007-12-11 21:44:00,97.86,97.975,97.845,97.97,196900000.0
2007-12-11 21:45:00,97.965,97.995,97.955,97.985,204899999.0
2007-12-11 21:46:00,97.985,98.03,97.955,98.02,220800000.0
2007-12-11 21:47:00,98.02,98.02,97.95,97.97,536800000.0
2007-12-11 21:48:00,97.97,98.025,97.955,98.025,792300000.0
2007-12-11 21:49:00,98.025,98.03,97.985,98.005,183500000.0
2007-12-11 21:50:00,98.005,98.025,97.995,98.015,426900000.0
2007-12-11 21:51:00,98.02,98.035,97.985,97.995,444400000.0
2007-12-11 21:52:00,97.995,97.995,97.93,97.935,298000000.0
2007-12-11 21:53:00,97.945,97.955,97.895,97.915,674200000.0
2007-12-11 21:54:00,97.915,97.97,97.915,97.965,368200001.0
2007-12-11 21:55:00,97.965,98.05,97.96,97.995,220600000.0
2007-12-11 21:56:00,97.995,98.01,97.955,97.965,635100000.0
2007-12-11 21:57:00,97.965,97.985,97.925,97.925,369800000.0
2007-12-11 21:58:00,97.915,97.97,97.895,97.965,693500003.0
2007-12-11 21:59:00,97.965,97.98,97.905,97.905,613200001.0
2007-12-11 22:00:00,97.905,97.915,97.88,97.905,398700000.0
2007-12-11 22:01:00,97.895,97.925,97.885,97.885,547300002.0
2007-12-11 22:02:00,97.885,97.92,97.825,97.865,605699998.0
2007-12-11 22:03:00,97.845,97.905,97.845,97.87,496300000.0
2007-12-11 22:04:00,97.87,97.94,97.845,97.925,837799999.0
2007-12-11 22:05:00,97.925,97.94,97.865,97.91,718300001.0
2007-12-11 22:06:00,97.91,97.91,97.865,97.87,877499998.0
2007-12-11 22:07:00,97.87,97.89,97.865,97.87,201600000.0
2007-12-11 22:08:00,97.87,97.885,97.87,97.87,102600000.0
2007-12-11 22:09:00,97.865,97.885,97.865,97.88,138500000.0
2007-12-11 22:10:00,97.875,97.895,97.865,97.885,343800000.0
2007-12-11 22:11:00,97.875,97.93,97.875,97.9,431899996.0
2007-12-11 22:12:00,97.9,97.915,97.885,97.895,130400000.0
2007-12-11 22:13:00,97.885,97.92,97.865,97.885,408999998.0
2007-12-11 22:14:00,97.885,97.905,97.865,97.875,289400000.0
2007-12-11 22:15:00,97.875,97.895,97.855,97.895,487400000.0
2007-12-11 22:16:00,97.895,97.92,97.885,97.895,233500000.0
2007-12-11 22:17:00,97.895,97.905,97.855,97.87,441000000.0
2007-12-11 22:18:00,97.87,97.87,97.83,97.84,453799999.0
2007-12-11 22:19:00,97.84,97.885,97.825,97.83,160700000.0
2007-12-11 22:20:00,97.83,97.875,97.815,97.86,609599999.0
2007-12-11 22:21:00,97.845,97.91,97.835,97.865,573499999.0
2007-12-11 22:22:00,97.865,97.87,97.825,97.85,398399998.0
2007-12-11 22:23:00,97.85,97.85,97.775,97.785,712899998.0
2007-12-11 22:24:00,97.79,97.835,97.785,97.815,646600000.0
2007-12-11 22:25:00,97.815,97.925,97.815,97.915,476100000.0
2007-12-11 22:26:00,97.93,97.95,97.885,97.935,718099998.0
2007-12-11 22:27:00,97.935,97.955,97.9,97.915,352499998.0
2007-12-11 22:28:00,97.915,97.92,97.845,97.845,744199999.0
2007-12-11 22:29:00,97.865,97.905,97.835,97.905,733000000.0
2007-12-11 22:30:00,97.905,97.945,97.895,97.945,1002400000.0
2007-12-11 22:31:00,97.945,97.945,97.9,97.9,1031799999.0
2007-12-11 22:32:00,97.905,97.915,97.845,97.87,1319300000.0
2007-12-11 22:33:00,97.875,97.88,97.83,97.855,1132799999.0
2007-12-11 22:34:00,97.865,97.865,97.815,97.84,1114700001.0
2007-12-11 22:35:00,97.835,97.855,97.815,97.815,568400000.0
2007-12-11 22:36:00,97.815,97.825,97.785,97.805,659800000.0
2007-12-11 22:37:00,97.805,97.81,97.755,97.77,1028200000.0
2007-12-11 22:38:00,97.775,97.78,97.765,97.765,960400001.0
2007-12-11 22:39:00,97.765,97.785,97.735,97.74,540200000.0
2007-12-11 22:40:00,97.745,97.805,97.735,97.755,994800002.0
2007-12-11 22:41:00,97.755,97.815,97.745,97.805,611500000.0
2007-12-11 22:42:00,97.805,97.815,97.78,97.815,645200000.0
2007-12-11 22:43:00,97.805,97.825,97.795,97.825,914300000.0
2007-12-11 22:44:00,97.815,97.835,97.755,97.77,1025899999.0
2007-12-11 22:45:00,97.765,97.775,97.75,97.77,310000000.0
2007-12-11 22:46:00,97.77,97.775,97.73,97.74,65500000.0
2007-12-11 22:47:00,97.74,97.755,97.72,97.75,93100000.0
2007-12-11 22:48:00,97.745,97.765,97.725,97.735,845399999.0
2007-12-11 22:49:00,97.73,97.745,97.71,97.73,1000499998.0
2007-12-11 22:50:00,97.73,97.755,97.71,97.735,578400000.0
2007-12-11 22:51:00,97.745,97.765,97.735,97.75,772699992.0
2007-12-11 22:52:00,97.755,97.775,97.735,97.765,790999997.0
2007-12-11 22:53:00,97.765,97.78,97.765,97.77,211800000.0
2007-12-11 22:54:00,97.775,97.815,97.765,97.815,735399999.0
2007-12-11 22:55:00,97.805,97.835,97.785,97.785,528100000.0
2007-12-11 22:56:00,97.785,97.795,97.77,97.775,345000000.0
2007-12-11 22:57:00,97.775,97.785,97.765,97.775,250700000.0
2007-12-11 22:58:00,97.775,97.815,97.765,97.815,455799999.0
2007-12-11 22:59:00,97.815,97.825,97.745,97.745,590399999.0
2007-12-11 23:00:00,97.745,97.8,97.735,97.795,1012299995.0
2007-12-11 23:01:00,97.795,97.805,97.765,97.785,399599995.0
2007-12-11 23:02:00,97.785,97.795,97.765,97.79,463000000.0
2007-12-11 23:03:00,97.78,97.79,97.725,97.725,515900000.0
2007-12-11 23:04:00,97.725,97.765,97.725,97.755,322900000.0
2007-12-11 23:05:00,97.755,97.755,97.715,97.725,96400000.0
2007-12-11 23:06:00,97.72,97.725,97.69,97.715,99800000.0
2007-12-11 23:07:00,97.71,97.735,97.685,97.695,358399999.0
2007-12-11 23:08:00,97.695,97.71,97.68,97.69,382100000.0
2007-12-11 23:09:00,97.685,97.705,97.665,97.675,682899999.0
2007-12-11 23:10:00,97.67,97.705,97.67,97.7,667399997.0
2007-12-11 23:11:00,97.695,97.745,97.695,97.745,437000000.0
2007-12-11 23:12:00,97.74,97.76,97.74,97.75,58400000.0
2007-12-11 23:13:00,97.75,97.765,97.745,97.765,262800000.0
2007-12-11 23:14:00,97.76,97.805,97.755,97.79,346700000.0
2007-12-11 23:15:00,97.79,97.795,97.765,97.775,432100000.0
2007-12-11 23:16:00,97.775,97.795,97.765,97.78,489100000.0
2007-12-11 23:17:00,97.79,97.8,97.775,97.79,104700000.0
2007-12-11 23:18:00,97.79,97.84,97.785,97.8,378600000.0
2007-12-11 23:19:00,97.8,97.82,97.785,97.815,236400000.0
2007-12-11 23:20:00,97.815,97.845,97.79,97.81,551900000.0
2007-12-11 23:21:00,97.8,97.81,97.8,97.81,13200000.0
2007-12-11 23:22:00,97.81,97.83,97.79,97.83,207399996.0
2007-12-11 23:23:00,97.815,97.845,97.805,97.835,390900000.0
2007-12-11 23:24:00,97.835,97.84,97.825,97.835,92000000.0
2007-12-11 23:25:00,97.835,97.84,97.815,97.83,182700000.0
2007-12-11 23:26:00,97.815,97.84,97.815,97.825,342000000.0
2007-12-11 23:27:00,97.83,97.84,97.795,97.805,556300000.0
2007-12-11 23:28:00,97.815,97.845,97.805,97.835,471099999.0
2007-12-11 23:29:00,97.845,97.855,97.835,97.845,170300000.0
2007-12-11 23:30:00,97.865,97.865,97.835,97.845,273000000.0
2007-12-11 23:31:00,97.835,97.855,97.835,97.845,549100000.0
2007-12-11 23:32:00,97.855,97.86,97.845,97.86,40700000.0
2007-12-11 23:33:00,97.85,97.89,97.845,97.87,309200000.0
2007-12-11 23:34:00,97.855,97.88,97.855,97.88,49800000.0
2007-12-11 23:35:00,97.88,97.895,97.865,97.88,495100000.0
2007-12-11 23:36:00,97.875,97.89,97.87,97.88,34100000.0
2007-12-11 23:37:00,97.88,97.885,97.875,97.875,15800000.0
2007-12-11 23:38:00,97.875,97.88,97.86,97.875,136800000.0
2007-12-11 23:39:00,97.87,97.885,97.845,97.855,259499999.0
2007-12-11 23:40:00,97.855,97.855,97.825,97.835,368899998.0
2007-12-11 23:41:00,97.835,97.845,97.825,97.83,198600000.0
2007-12-11 23:42:00,97.835,97.84,97.835,97.84,41800000.0
2007-12-11 23:43:00,97.84,97.865,97.84,97.865,112400000.0
2007-12-11 23:44:00,97.865,97.875,97.85,97.87,95700000.0
2007-12-11 23:45:00,97.87,97.87,97.835,97.855,349100000.0
2007-12-11 23:46:00,97.855,97.865,97.835,97.855,208500000.0
2007-12-11 23:47:00,97.85,97.865,97.845,97.845,294999999.0
2007-12-11 23:48:00,97.855,97.855,97.84,97.84,89800000.0
2007-12-11 23:49:00,97.83,97.85,97.825,97.835,359500000.0
2007-12-11 23:50:00,97.835,97.845,97.825,97.83,609700000.0
2007-12-11 23:51:00,97.83,97.855,97.825,97.84,555800000.0
2007-12-11 23:52:00,97.84,97.85,97.835,97.85,148600000.0
2007-12-11 23:53:00,97.85,97.85,97.84,97.85,111600000.0
2007-12-11 23:54:00,97.85,97.855,97.84,97.85,75200000.0
2007-12-11 23:55:00,97.85,97.85,97.83,97.83,96000000.0
2007-12-11 23:56:00,97.83,97.84,97.82,97.83,209000000.0
2007-12-11 23:57:00,97.835,97.835,97.82,97.825,311100000.0
2007-12-11 23:58:00,97.825,97.825,97.81,97.825,323200000.0
2007-12-11 23:59:00,97.825,97.825,97.78,97.82,244700000.0
2007-12-12 00:00:00,97.81,97.85,97.81,97.83,172900000.0
2007-12-12 00:01:00,97.82,97.82,97.81,97.82,248600000.0
2007-12-12 00:02:00,97.82,97.82,97.78,97.78,297000000.0
2007-12-12 00:03:00,97.78,97.8,97.76,97.77,369000000.0
2007-12-12 00:04:00,97.79,97.81,97.77,97.81,302600000.0
2007-12-12 00:05:00,97.82,97.85,97.78,97.84,396000000.0
2007-12-12 00:06:00,97.84,97.86,97.83,97.85,80300000.0
2007-12-12 00:07:00,97.85,97.87,97.825,97.86,360200000.0
2007-12-12 00:08:00,97.83,97.89,97.83,97.89,100200000.0
2007-12-12 00:09:00,97.89,97.94,97.88,97.94,296000000.0
2007-12-12 00:10:00,97.94,98.01,97.93,98.0,407000000.0
2007-12-12 00:11:00,97.99,98.05,97.97,98.01,311600000.0
2007-12-12 00:12:00,98.0,98.015,97.955,98.005,346500000.0
2007-12-12 00:13:00,98.005,98.01,97.93,97.99,560400000.0
2007-12-12 00:14:00,97.94,97.995,97.94,97.99,385300000.0
2007-12-12 00:15:00,97.99,97.99,97.955,97.97,277500000.0
2007-12-12 00:16:00,97.97,97.97,97.935,97.955,435000000.0
2007-12-12 00:17:00,97.955,97.99,97.93,97.97,774300000.0
2007-12-12 00:18:00,97.97,97.99,97.93,97.99,552000000.0
2007-12-12 00:19:00,97.99,98.005,97.975,98.005,398200000.0
2007-12-12 00:20:00,98.0,98.025,98.0,98.01,285500000.0
2007-12-12 00:21:00,98.01,98.05,98.0,98.02,289800000.0
2007-12-12 00:22:00,98.02,98.05,98.01,98.04,271700000.0
2007-12-12 00:23:00,98.04,98.04,98.01,98.03,214700000.0
2007-12-12 00:24:00,98.025,98.025,97.99,98.025,333300000.0
2007-12-12 00:25:00,98.02,98.02,98.005,98.005,398500000.0
2007-12-12 00:26:00,98.005,98.01,97.99,98.005,286300000.0
2007-12-12 00:27:00,98.01,98.04,98.01,98.04,409000000.0
2007-12-12 00:28:00,98.04,98.06,98.02,98.02,297900000.0
2007-12-12 00:29:00,98.01,98.06,97.995,98.045,659200000.0
2007-12-12 00:30:00,98.05,98.08,98.03,98.055,569800000.0
2007-12-12 00:31:00,98.055,98.07,98.03,98.055,697000000.0
2007-12-12 00:32:00,98.055,98.08,98.01,98.04,962699997.0
2007-12-12 00:33:00,98.045,98.055,98.015,98.02,517999999.0
2007-12-12 00:34:00,98.02,98.025,97.98,98.005,604300000.0
2007-12-12 00:35:00,98.005,98.03,98.0,98.0,568900000.0
2007-12-12 00:36:00,98.01,98.03,97.99,97.995,993199998.0
2007-12-12 00:37:00,98.0,98.01,97.98,98.005,1107399996.0
2007-12-12 00:38:00,98.0,98.02,97.99,98.0,425799999.0
2007-12-12 00:39:00,97.99,98.015,97.99,98.01,212300000.0
2007-12-12 00:40:00,98.01,98.01,97.98,98.005,732200000.0
2007-12-12 00:41:00,98.005,98.005,97.99,97.995,298600000.0
2007-12-12 00:42:00,97.995,98.015,97.995,98.015,339999998.0
2007-12-12 00:43:00,98.015,98.02,98.0,98.015,317299999.0
2007-12-12 00:44:00,98.01,98.02,98.01,98.02,340199999.0
2007-12-12 00:45:00,98.02,98.025,98.01,98.01,80299999.0
2007-12-12 00:46:00,98.01,98.04,98.01,98.03,281200000.0
2007-12-12 00:47:00,98.04,98.08,98.03,98.075,643200000.0
2007-12-12 00:48:00,98.075,98.09,98.045,98.08,444700000.0
2007-12-12 00:49:00,98.08,98.08,98.03,98.04,561600000.0
2007-12-12 00:50:00,98.04,98.045,98.02,98.035,209900000.0
2007-12-12 00:51:00,98.035,98.055,98.01,98.03,499200000.0
2007-12-12 00:52:00,98.03,98.03,98.0,98.02,517800000.0
2007-12-12 00:53:00,98.02,98.02,97.975,98.01,377700000.0
2007-12-12 00:54:00,98.01,98.02,97.97,97.97,587900000.0
2007-12-12 00:55:00,97.99,97.99,97.97,97.97,78800000.0
2007-12-12 00:56:00,97.99,97.99,97.985,97.985,38900000.0
2007-12-12 00:57:00,97.985,97.995,97.98,97.985,327500000.0
2007-12-12 00:58:00,97.99,98.0,97.99,97.99,67000000.0
2007-12-12 00:59:00,98.0,98.01,97.985,98.0,227300000.0
2007-12-12 01:00:00,97.97,98.02,97.97,98.0,214700000.0
2007-12-12 01:01:00,98.005,98.005,97.97,97.99,418500000.0
2007-12-12 01:02:00,97.98,98.005,97.965,97.985,688400000.0
2007-12-12 01:03:00,97.985,98.005,97.97,98.0,630800000.0
2007-12-12 01:04:00,98.005,98.06,97.985,98.01,763400000.0
2007-12-12 01:05:00,98.01,98.04,97.99,98.02,507700000.0
2007-12-12 01:06:00,98.02,98.04,98.02,98.03,540300000.0
2007-12-12 01:07:00,98.03,98.055,98.02,98.04,834599999.0
2007-12-12 01:08:00,98.04,98.06,98.03,98.035,275100000.0
2007-12-12 01:09:00,98.035,98.04,98.03,98.04,263800000.0
2007-12-12 01:10:00,98.03,98.04,97.995,98.025,374900000.0
2007-12-12 01:11:00,98.02,98.025,98.02,98.02,269900001.0
2007-12-12 01:12:00,98.02,98.02,98.0,98.02,525899995.0
2007-12-12 01:13:00,98.02,98.03,98.0,98.03,951299999.0
2007-12-12 01:14:00,98.03,98.05,98.005,98.05,992300000.0
2007-12-12 01:15:00,98.05,98.05,97.97,97.97,833300000.0
2007-12-12 01:16:00,97.98,97.98,97.97,97.98,576700000.0
2007-12-12 01:17:00,97.975,98.015,97.975,98.015,591799998.0
2007-12-12 01:18:00,98.015,98.02,98.0,98.01,324200000.0
2007-12-12 01:19:00,98.01,98.01,97.98,97.99,691300000.0
2007-12-12 01:20:00,97.99,98.01,97.975,97.995,358000001.0
2007-12-12 01:21:00,98.0,98.01,97.99,98.0,407700000.0
2007-12-12 01:22:00,98.0,98.01,97.98,97.98,512300000.0
2007-12-12 01:23:00,97.98,98.03,97.98,98.03,281000000.0
2007-12-12 01:24:00,98.02,98.045,98.02,98.03,69600000.0
2007-12-12 01:25:00,98.03,98.05,98.02,98.05,1173700000.0
2007-12-12 01:26:00,98.06,98.06,98.03,98.03,643399998.0
2007-12-12 01:27:00,98.03,98.04,98.03,98.04,259200000.0
2007-12-12 01:28:00,98.04,98.05,98.04,98.05,322100000.0
2007-12-12 01:29:00,98.045,98.045,98.025,98.03,211600000.0
2007-12-12 01:30:00,98.03,98.035,98.02,98.02,536300000.0
2007-12-12 01:31:00,98.02,98.04,98.0,98.03,633900003.0
2007-12-12 01:32:00,98.03,98.05,98.02,98.02,631199992.0
2007-12-12 01:33:00,98.02,98.05,97.99,98.01,1238100000.0
2007-12-12 01:34:00,98.01,98.015,97.98,97.99,1083399990.0
2007-12-12 01:35:00,97.99,98.02,97.99,97.995,764500001.0
2007-12-12 01:36:00,97.995,98.02,97.995,97.995,738999997.0
2007-12-12 01:37:00,97.995,98.01,97.99,97.99,616699995.0
2007-12-12 01:38:00,98.0,98.0,97.99,98.0,400199998.0
2007-12-12 01:39:00,98.0,98.01,97.99,98.0,737899985.0
2007-12-12 01:40:00,97.995,98.0,97.99,98.0,123200000.0
2007-12-12 01:41:00,98.0,98.0,97.99,97.99,472800000.0
2007-12-12 01:42:00,97.99,98.0,97.975,98.0,989099998.0
2007-12-12 01:43:00,98.0,98.015,97.99,98.01,915199994.0
2007-12-12 01:44:00,98.0,98.02,98.0,98.01,1553899988.0
2007-12-12 01:45:00,98.01,98.025,97.99,98.0,495700001.0
2007-12-12 01:46:00,98.005,98.01,97.95,97.985,1255899995.0
2007-12-12 01:47:00,97.985,97.99,97.975,97.99,668900001.0
2007-12-12 01:48:00,97.99,98.0,97.98,97.98,240100000.0
2007-12-12 01:49:00,97.98,97.99,97.97,97.99,297800000.0
2007-12-12 01:50:00,97.985,97.99,97.98,97.98,344700000.0
2007-12-12 01:51:00,97.98,98.01,97.98,97.99,1155700004.0
2007-12-12 01:52:00,97.995,98.015,97.975,98.015,462899997.0
2007-12-12 01:53:00,98.015,98.03,97.99,98.0,782399999.0
2007-12-12 01:54:00,98.005,98.055,98.0,98.045,1128400003.0
2007-12-12 01:55:00,98.045,98.085,98.045,98.07,1105999998.0
2007-12-12 01:56:00,98.07,98.09,98.05,98.085,854699989.0
2007-12-12 01:57:00,98.085,98.09,98.065,98.065,1134899984.0
2007-12-12 01:58:00,98.065,98.08,98.06,98.075,1301799996.0
2007-12-12 01:59:00,98.07,98.1,98.07,98.09,921899997.0
2007-12-12 02:00:00,98.09,98.125,98.08,98.085,1234700000.0
2007-12-12 02:01:00,98.085,98.085,98.05,98.065,1198699998.0
2007-12-12 02:02:00,98.065,98.075,98.05,98.06,845999998.0
2007-12-12 02:03:00,98.06,98.09,98.06,98.09,1388399979.0
2007-12-12 02:04:00,98.09,98.1,98.08,98.08,655600000.0
2007-12-12 02:05:00,98.08,98.09,98.07,98.08,823200000.0
2007-12-12 02:06:00,98.08,98.09,98.06,98.06,608000000.0
2007-12-12 02:07:00,98.06,98.07,98.06,98.07,568700000.0
2007-12-12 02:08:00,98.07,98.07,98.05,98.07,1094800000.0
2007-12-12 02:09:00,98.07,98.08,98.055,98.06,901899992.0
2007-12-12 02:10:00,98.06,98.065,98.045,98.045,863399999.0
2007-12-12 02:11:00,98.05,98.07,98.045,98.07,477800000.0
2007-12-12 02:12:00,98.07,98.08,98.06,98.07,470800000.0
2007-12-12 02:13:00,98.065,98.075,98.05,98.065,115400000.0
2007-12-12 02:14:00,98.07,98.075,98.05,98.06,332499996.0
2007-12-12 02:15:00,98.06,98.07,98.025,98.035,405399997.0
2007-12-12 02:16:00,98.04,98.045,98.025,98.04,351399997.0
2007-12-12 02:17:00,98.04,98.04,98.02,98.02,426399998.0
2007-12-12 02:18:00,98.025,98.05,98.025,98.04,222800000.0
2007-12-12 02:19:00,98.05,98.05,98.03,98.045,410400000.0
2007-12-12 02:20:00,98.045,98.06,98.04,98.04,534900005.0
2007-12-12 02:21:00,98.05,98.05,98.015,98.03,786000000.0
2007-12-12 02:22:00,98.04,98.07,98.02,98.06,715699999.0
2007-12-12 02:23:00,98.06,98.09,98.04,98.065,952899993.0
2007-12-12 02:24:00,98.065,98.08,98.05,98.06,588099996.0
2007-12-12 02:25:00,98.06,98.06,98.045,98.045,625699995.0
2007-12-12 02:26:00,98.045,98.06,98.04,98.05,486299998.0
2007-12-12 02:27:00,98.05,98.105,98.05,98.085,668699999.0
2007-12-12 02:28:00,98.075,98.1,98.05,98.1,1219999993.0
2007-12-12 02:29:00,98.095,98.1,98.075,98.09,936799996.0
2007-12-12 02:30:00,98.09,98.115,98.08,98.09,912499996.0
2007-12-12 02:31:00,98.095,98.1,98.08,98.08,1024399988.0
2007-12-12 02:32:00,98.08,98.08,98.065,98.07,429899997.0
2007-12-12 02:33:00,98.07,98.08,98.06,98.07,423899996.0
2007-12-12 02:34:00,98.07,98.1,98.07,98.1,867199993.0
2007-12-12 02:35:00,98.1,98.11,98.09,98.09,586700000.0
2007-12-12 02:36:00,98.095,98.11,98.09,98.1,259400000.0
2007-12-12 02:37:00,98.1,98.13,98.1,98.115,157100000.0
2007-12-12 02:38:00,98.115,98.17,98.115,98.14,809299999.0
2007-12-12 02:39:00,98.135,98.145,98.125,98.145,742599998.0
2007-12-12 02:40:00,98.145,98.145,98.135,98.145,156500000.0
2007-12-12 02:41:00,98.135,98.16,98.135,98.16,342100000.0
2007-12-12 02:42:00,98.16,98.185,98.15,98.17,328299997.0
2007-12-12 02:43:00,98.17,98.195,98.16,98.185,334099995.0
2007-12-12 02:44:00,98.195,98.195,98.145,98.155,404400000.0
2007-12-12 02:45:00,98.155,98.165,98.13,98.13,377100000.0
2007-12-12 02:46:00,98.13,98.13,98.105,98.11,396899999.0
2007-12-12 02:47:00,98.105,98.12,98.065,98.075,764700006.0
2007-12-12 02:48:00,98.085,98.085,98.05,98.05,385299999.0
2007-12-12 02:49:00,98.05,98.06,98.04,98.06,517999994.0
2007-12-12 02:50:00,98.06,98.06,98.02,98.03,921199998.0
2007-12-12 02:51:00,98.03,98.04,98.005,98.04,929900000.0
2007-12-12 02:52:00,98.04,98.06,98.03,98.06,640700002.0
2007-12-12 02:53:00,98.06,98.06,98.03,98.05,1011999977.0
2007-12-12 02:54:00,98.04,98.07,98.04,98.06,939799990.0
2007-12-12 02:55:00,98.06,98.075,98.05,98.07,640099995.0
2007-12-12 02:56:00,98.07,98.07,98.04,98.04,769599996.0
2007-12-12 02:57:00,98.04,98.06,98.04,98.05,497600000.0
2007-12-12 02:58:00,98.05,98.06,98.05,98.06,533600000.0
2007-12-12 02:59:00,98.06,98.075,98.04,98.075,873599997.0
2007-12-12 03:00:00,98.075,98.095,98.06,98.075,547500000.0
2007-12-12 03:01:00,98.075,98.08,98.05,98.06,602000000.0
2007-12-12 03:02:00,98.06,98.065,98.05,98.055,342300000.0
2007-12-12 03:03:00,98.055,98.085,98.05,98.06,677700000.0
2007-12-12 03:04:00,98.06,98.06,98.015,98.025,399400000.0
2007-12-12 03:05:00,98.025,98.035,98.02,98.035,222900000.0
2007-12-12 03:06:00,98.035,98.075,98.035,98.075,313100000.0
2007-12-12 03:07:00,98.075,98.075,98.06,98.06,358400000.0
2007-12-12 03:08:00,98.06,98.065,98.035,98.06,411500000.0
2007-12-12 03:09:00,98.06,98.105,98.05,98.105,184000000.0
2007-12-12 03:10:00,98.105,98.11,98.08,98.09,307200000.0
2007-12-12 03:11:00,98.09,98.1,98.085,98.1,146400000.0
2007-12-12 03:12:00,98.1,98.11,98.09,98.105,241400000.0
2007-12-12 03:13:00,98.105,98.115,98.085,98.085,160800000.0
2007-12-12 03:14:00,98.085,98.11,98.085,98.09,291700000.0
2007-12-12 03:15:00,98.09,98.13,98.085,98.11,347100000.0
2007-12-12 03:16:00,98.11,98.12,98.09,98.11,346400000.0
2007-12-12 03:17:00,98.11,98.12,98.09,98.095,414000000.0
2007-12-12 03:18:00,98.095,98.11,98.09,98.095,146100000.0
2007-12-12 03:19:00,98.095,98.11,98.095,98.095,110500000.0
2007-12-12 03:20:00,98.095,98.11,98.09,98.11,346200000.0
2007-12-12 03:21:00,98.11,98.11,98.09,98.09,178400000.0
2007-12-12 03:22:00,98.09,98.1,98.085,98.095,184500000.0
2007-12-12 03:23:00,98.095,98.11,98.095,98.1,72700000.0
2007-12-12 03:24:00,98.1,98.12,98.095,98.11,217100000.0
2007-12-12 03:25:00,98.105,98.115,98.105,98.105,56000000.0
2007-12-12 03:26:00,98.1,98.115,98.08,98.08,215000000.0
2007-12-12 03:27:00,98.085,98.115,98.085,98.11,199100000.0
2007-12-12 03:28:00,98.115,98.115,98.095,98.095,226000000.0
2007-12-12 03:29:00,98.095,98.12,98.08,98.12,170900000.0
2007-12-12 03:30:00,98.12,98.13,98.1,98.1,375500001.0
2007-12-12 03:31:00,98.105,98.11,98.08,98.09,849299995.0
2007-12-12 03:32:00,98.09,98.105,98.06,98.075,309500000.0
2007-12-12 03:33:00,98.075,98.09,98.065,98.085,402800000.0
2007-12-12 03:34:00,98.085,98.085,98.02,98.06,987399993.0
2007-12-12 03:35:00,98.06,98.07,98.045,98.06,533800000.0
2007-12-12 03:36:00,98.06,98.06,98.04,98.05,414800000.0
2007-12-12 03:37:00,98.05,98.06,98.045,98.045,359400000.0
2007-12-12 03:38:00,98.05,98.07,98.045,98.06,631100000.0
2007-12-12 03:39:00,98.06,98.06,98.06,98.06,344800000.0
2007-12-12 03:40:00,98.06,98.06,98.04,98.06,512299989.0
2007-12-12 03:41:00,98.06,98.06,98.05,98.05,90099999.0
2007-12-12 03:42:00,98.05,98.07,98.05,98.07,279699999.0
2007-12-12 03:43:00,98.07,98.07,98.06,98.06,240800000.0
2007-12-12 03:44:00,98.06,98.07,98.05,98.065,419300000.0
2007-12-12 03:45:00,98.065,98.08,98.055,98.08,275700000.0
2007-12-12 03:46:00,98.08,98.085,98.065,98.07,545800000.0
2007-12-12 03:47:00,98.07,98.09,98.07,98.08,269600000.0
2007-12-12 03:48:00,98.08,98.085,98.055,98.08,484999994.0
2007-12-12 03:49:00,98.08,98.08,98.06,98.075,39800000.0
2007-12-12 03:50:00,98.065,98.075,98.055,98.075,295400000.0
2007-12-12 03:51:00,98.075,98.075,98.065,98.07,146100000.0
2007-12-12 03:52:00,98.07,98.075,98.06,98.065,211800000.0
2007-12-12 03:53:00,98.07,98.075,98.07,98.07,84800000.0
2007-12-12 03:54:00,98.07,98.07,98.06,98.065,278599998.0
2007-12-12 03:55:00,98.06,98.07,98.05,98.07,257299997.0
2007-12-12 03:56:00,98.07,98.07,98.055,98.07,190000000.0
2007-12-12 03:57:00,98.06,98.07,98.055,98.07,177900000.0
2007-12-12 03:58:00,98.07,98.07,98.06,98.07,77900000.0
2007-12-12 03:59:00,98.07,98.07,98.05,98.06,169600000.0
2007-12-12 04:00:00,98.06,98.06,98.04,98.06,325199999.0
2007-12-12 04:01:00,98.06,98.07,98.04,98.06,291499996.0
2007-12-12 04:02:00,98.06,98.06,98.04,98.05,535399991.0
2007-12-12 04:03:00,98.05,98.06,98.04,98.04,101700000.0
2007-12-12 04:04:00,98.04,98.05,98.035,98.045,902999984.0
2007-12-12 04:05:00,98.045,98.065,98.035,98.045,1264699998.0
2007-12-12 04:06:00,98.045,98.05,98.04,98.045,274300000.0
2007-12-12 04:07:00,98.045,98.05,98.035,98.035,170300000.0
2007-12-12 04:08:00,98.035,98.035,98.015,98.015,298700000.0
2007-12-12 04:09:00,98.015,98.03,98.015,98.02,167000000.0
2007-12-12 04:10:00,98.02,98.02,97.99,97.99,665299993.0
2007-12-12 04:11:00,97.99,98.0,97.98,97.98,903099986.0
2007-12-12 04:12:00,97.98,97.99,97.98,97.98,324800000.0
2007-12-12 04:13:00,97.98,97.98,97.955,97.97,912099995.0
2007-12-12 04:14:00,97.97,97.98,97.96,97.97,467599994.0
2007-12-12 04:15:00,97.97,97.99,97.965,97.975,398299999.0
2007-12-12 04:16:00,97.98,98.0,97.97,97.98,336599998.0
2007-12-12 04:17:00,97.98,97.99,97.98,97.98,156300000.0
2007-12-12 04:18:00,97.98,97.98,97.955,97.955,465200002.0
2007-12-12 04:19:00,97.96,97.975,97.95,97.95,823099995.0
2007-12-12 04:20:00,97.95,97.95,97.915,97.94,807299999.0
2007-12-12 04:21:00,97.94,97.94,97.915,97.93,688600000.0
2007-12-12 04:22:00,97.93,97.95,97.93,97.935,678300001.0
2007-12-12 04:23:00,97.935,97.935,97.915,97.915,478500000.0
2007-12-12 04:24:00,97.915,97.94,97.905,97.94,592800000.0
2007-12-12 04:25:00,97.94,97.94,97.92,97.93,289600000.0
2007-12-12 04:26:00,97.93,97.95,97.93,97.94,453600000.0
2007-12-12 04:27:00,97.94,97.95,97.925,97.94,382000008.0
2007-12-12 04:28:00,97.94,97.95,97.93,97.94,600400000.0
2007-12-12 04:29:00,97.94,97.95,97.94,97.94,513100000.0
2007-12-12 04:30:00,97.94,97.96,97.93,97.95,520900004.0
2007-12-12 04:31:00,97.95,97.95,97.93,97.95,385900010.0
2007-12-12 04:32:00,97.95,97.96,97.94,97.95,315199999.0
2007-12-12 04:33:00,97.95,97.97,97.945,97.95,508600000.0
2007-12-12 04:34:00,97.95,97.96,97.95,97.96,233499997.0
2007-12-12 04:35:00,97.96,97.97,97.95,97.96,499200011.0
2007-12-12 04:36:00,97.96,97.97,97.95,97.96,237300001.0
2007-12-12 04:37:00,97.965,97.97,97.95,97.95,146100000.0
2007-12-12 04:38:00,97.945,97.97,97.94,97.97,315700000.0
2007-12-12 04:39:00,97.97,97.97,97.97,97.97,64000000.0
2007-12-12 04:40:00,97.96,97.96,97.955,97.96,117100000.0
2007-12-12 04:41:00,97.96,98.0,97.945,98.0,989999995.0
2007-12-12 04:42:00,98.0,98.0,97.995,98.0,531600000.0
2007-12-12 04:43:00,98.0,98.0,97.975,97.975,480999999.0
2007-12-12 04:44:00,97.975,97.98,97.97,97.975,216300000.0
2007-12-12 04:45:00,97.975,97.99,97.965,97.985,341499997.0
2007-12-12 04:46:00,97.985,97.99,97.97,97.99,143900000.0
2007-12-12 04:47:00,97.99,98.0,97.98,97.98,221700000.0
2007-12-12 04:48:00,97.985,98.0,97.95,97.96,714600000.0
2007-12-12 04:49:00,97.96,97.96,97.94,97.955,379100004.0
2007-12-12 04:50:00,97.96,97.97,97.95,97.96,1259099997.0
2007-12-12 04:51:00,97.96,98.0,97.955,97.99,1319000004.0
2007-12-12 04:52:00,97.99,98.005,97.98,97.995,568799992.0
2007-12-12 04:53:00,97.995,98.0,97.98,97.985,349400003.0
2007-12-12 04:54:00,97.99,97.99,97.985,97.99,135800000.0
2007-12-12 04:55:00,97.99,97.99,97.99,97.99,106400000.0
2007-12-12 04:56:00,97.99,97.99,97.98,97.98,411200000.0
2007-12-12 04:57:00,97.98,97.98,97.955,97.96,944299989.0
2007-12-12 04:58:00,97.96,97.97,97.95,97.95,524000000.0
2007-12-12 04:59:00,97.95,97.98,97.95,97.96,447700002.0
2007-12-12 05:00:00,97.96,97.98,97.955,97.96,886900002.0
2007-12-12 05:01:00,97.95,97.965,97.95,97.96,514000001.0
2007-12-12 05:02:00,97.96,97.98,97.96,97.97,195200000.0
2007-12-12 05:03:00,97.97,97.98,97.965,97.98,228600000.0
2007-12-12 05:04:00,97.98,97.98,97.965,97.98,102200000.0
2007-12-12 05:05:00,97.98,97.98,97.965,97.97,74300000.0
2007-12-12 05:06:00,97.97,97.99,97.97,97.99,80299999.0
2007-12-12 05:07:00,97.975,97.99,97.975,97.99,106100000.0
2007-12-12 05:08:00,97.99,98.0,97.975,98.0,93100000.0
2007-12-12 05:09:00,97.995,98.01,97.985,98.01,203000000.0
2007-12-12 05:10:00,98.01,98.02,97.995,98.02,545899997.0
2007-12-12 05:11:00,98.02,98.02,97.995,97.995,286999991.0
2007-12-12 05:12:00,98.0,98.01,97.99,97.99,348000000.0
2007-12-12 05:13:00,97.99,97.99,97.98,97.98,182500002.0
2007-12-12 05:14:00,97.98,97.99,97.975,97.98,140400000.0
2007-12-12 05:15:00,97.98,97.99,97.97,97.98,270600000.0
2007-12-12 05:16:00,97.98,98.0,97.98,97.98,225200000.0
2007-12-12 05:17:00,97.98,97.99,97.97,97.99,200100000.0
2007-12-12 05:18:00,97.99,98.0,97.985,97.99,178700000.0
2007-12-12 05:19:00,97.99,97.99,97.96,97.97,368199998.0
2007-12-12 05:20:00,97.97,97.97,97.96,97.96,545600003.0
2007-12-12 05:21:00,97.96,97.97,97.96,97.97,257200009.0
2007-12-12 05:22:00,97.98,97.98,97.96,97.96,220800000.0
2007-12-12 05:23:00,97.96,97.97,97.96,97.96,286300002.0
2007-12-12 05:24:00,97.96,97.99,97.96,97.99,264700000.0
2007-12-12 05:25:00,97.99,97.99,97.99,97.99,260800000.0
2007-12-12 05:26:00,97.99,98.0,97.985,97.995,551199997.0
2007-12-12 05:27:00,97.995,98.0,97.975,97.985,554399996.0
2007-12-12 05:28:00,97.985,97.99,97.97,97.98,525099997.0
2007-12-12 05:29:00,97.98,97.99,97.96,97.99,462400000.0
2007-12-12 05:30:00,97.99,97.99,97.97,97.99,323300000.0
2007-12-12 05:31:00,97.99,97.99,97.98,97.99,228000000.0
2007-12-12 05:32:00,97.99,97.99,97.97,97.98,363100006.0
2007-12-12 05:33:00,97.965,97.99,97.965,97.99,517500000.0
2007-12-12 05:34:00,97.99,97.99,97.96,97.98,262400000.0
2007-12-12 05:35:00,97.975,97.98,97.96,97.965,224699999.0
2007-12-12 05:36:00,97.965,97.99,97.965,97.99,332800000.0
2007-12-12 05:37:00,97.99,97.99,97.98,97.99,360000000.0
2007-12-12 05:38:00,97.98,98.0,97.98,97.98,546700000.0
2007-12-12 05:39:00,97.985,97.99,97.965,97.99,544100000.0
2007-12-12 05:40:00,97.975,97.99,97.965,97.99,456300000.0
2007-12-12 05:41:00,97.99,98.0,97.96,97.97,474400000.0
2007-12-12 05:42:00,97.97,97.97,97.96,97.97,174900000.0
2007-12-12 05:43:00,97.965,97.98,97.96,97.96,369400000.0
2007-12-12 05:44:00,97.96,97.98,97.955,97.965,467199996.0
2007-12-12 05:45:00,97.965,97.975,97.95,97.96,546800001.0
2007-12-12 05:46:00,97.96,97.99,97.955,97.97,1339400006.0
2007-12-12 05:47:00,97.975,97.98,97.965,97.97,317200000.0
2007-12-12 05:48:00,97.97,97.97,97.94,97.96,349700000.0
2007-12-12 05:49:00,97.96,97.98,97.95,97.97,476200000.0
2007-12-12 05:50:00,97.98,97.98,97.955,97.96,348400002.0
2007-12-12 05:51:00,97.96,97.97,97.95,97.97,208600000.0
2007-12-12 05:52:00,97.97,97.97,97.955,97.96,107800000.0
2007-12-12 05:53:00,97.96,97.96,97.95,97.95,53900000.0
2007-12-12 05:54:00,97.965,97.98,97.96,97.965,630199995.0
2007-12-12 05:55:00,97.965,97.975,97.94,97.94,352799996.0
2007-12-12 05:56:00,97.94,97.98,97.94,97.96,778799996.0
2007-12-12 05:57:00,97.96,97.97,97.955,97.96,490500000.0
2007-12-12 05:58:00,97.96,97.96,97.945,97.96,320500000.0
2007-12-12 05:59:00,97.955,97.96,97.94,97.94,519599997.0
2007-12-12 06:00:00,97.94,97.94,97.93,97.94,279000000.0
2007-12-12 06:01:00,97.94,97.95,97.935,97.95,363799996.0
2007-12-12 06:02:00,97.95,97.96,97.95,97.955,123000000.0
2007-12-12 06:03:00,97.955,97.96,97.955,97.96,172200000.0
2007-12-12 06:04:00,97.96,97.98,97.96,97.975,426600000.0
2007-12-12 06:05:00,97.975,97.99,97.97,97.98,428700000.0
2007-12-12 06:06:00,97.98,97.98,97.96,97.96,390200000.0
2007-12-12 06:07:00,97.96,97.97,97.96,97.96,696100000.0
2007-12-12 06:08:00,97.96,97.97,97.955,97.96,193600000.0
2007-12-12 06:09:00,97.95,97.97,97.95,97.97,212000002.0
2007-12-12 06:10:00,97.97,98.0,97.97,97.99,302300000.0
2007-12-12 06:11:00,97.99,98.03,97.99,98.01,597900000.0
2007-12-12 06:12:00,98.01,98.04,98.005,98.02,866300003.0
2007-12-12 06:13:00,98.02,98.03,98.01,98.02,589900000.0
2007-12-12 06:14:00,98.02,98.04,98.02,98.03,318700000.0
2007-12-12 06:15:00,98.03,98.03,98.02,98.02,524500000.0
2007-12-12 06:16:00,98.02,98.03,98.0,98.005,401299999.0
2007-12-12 06:17:00,98.005,98.01,97.99,98.0,317500000.0
2007-12-12 06:18:00,98.0,98.01,98.0,98.01,146600000.0
2007-12-12 06:19:00,98.01,98.025,98.005,98.02,304900000.0
2007-12-12 06:20:00,98.02,98.02,97.985,98.0,532700000.0
2007-12-12 06:21:00,98.0,98.005,98.0,98.0,189600000.0
2007-12-12 06:22:00,98.0,98.01,97.995,98.01,274400000.0
2007-12-12 06:23:00,98.01,98.02,97.985,97.985,772899998.0
2007-12-12 06:24:00,97.985,98.01,97.98,98.0,544200000.0
2007-12-12 06:25:00,98.0,98.01,98.0,98.0,151800000.0
2007-12-12 06:26:00,98.01,98.01,97.975,97.98,320900000.0
2007-12-12 06:27:00,97.98,97.99,97.975,97.99,396699998.0
2007-12-12 06:28:00,97.98,97.99,97.98,97.98,291000000.0
2007-12-12 06:29:00,97.98,97.985,97.97,97.985,175200000.0
2007-12-12 06:30:00,97.985,97.995,97.96,97.96,224100000.0
2007-12-12 06:31:00,97.96,97.97,97.96,97.965,370000000.0
2007-12-12 06:32:00,97.97,97.97,97.96,97.97,410600000.0
2007-12-12 06:33:00,97.97,97.98,97.95,97.97,608700000.0
2007-12-12 06:34:00,97.97,97.985,97.97,97.97,391500000.0
2007-12-12 06:35:00,97.97,97.98,97.96,97.96,482100000.0
2007-12-12 06:36:00,97.96,98.02,97.96,97.99,650199994.0
2007-12-12 06:37:00,97.99,98.02,97.98,97.99,1916499993.0
2007-12-12 06:38:00,97.985,98.02,97.97,98.0,1367000000.0
2007-12-12 06:39:00,97.995,98.055,97.995,98.045,1836000003.0
2007-12-12 06:40:00,98.04,98.045,98.02,98.02,463700000.0
2007-12-12 06:41:00,98.02,98.035,98.015,98.02,301999999.0
2007-12-12 06:42:00,98.025,98.045,98.01,98.04,1072399999.0
2007-12-12 06:43:00,98.05,98.06,98.03,98.035,228300000.0
2007-12-12 06:44:00,98.03,98.055,98.02,98.035,634299999.0
2007-12-12 06:45:00,98.035,98.055,98.025,98.045,319800000.0
2007-12-12 06:46:00,98.04,98.055,98.035,98.045,212800000.0
2007-12-12 06:47:00,98.045,98.055,98.03,98.04,293799990.0
2007-12-12 06:48:00,98.04,98.06,98.02,98.035,369799997.0
2007-12-12 06:49:00,98.03,98.035,98.025,98.03,219899998.0
2007-12-12 06:50:00,98.03,98.04,98.005,98.03,602099995.0
2007-12-12 06:51:00,98.04,98.04,98.025,98.03,188800000.0
2007-12-12 06:52:00,98.03,98.04,98.02,98.025,182900002.0
2007-12-12 06:53:00,98.025,98.05,98.025,98.04,173500000.0
2007-12-12 06:54:00,98.04,98.04,98.04,98.04,96000000.0
2007-12-12 06:55:00,98.04,98.05,98.03,98.04,306900000.0
2007-12-12 06:56:00,98.045,98.045,98.03,98.04,104000000.0
2007-12-12 06:57:00,98.045,98.06,98.035,98.045,241100000.0
2007-12-12 06:58:00,98.045,98.055,98.04,98.045,215700000.0
2007-12-12 06:59:00,98.045,98.055,98.04,98.045,184400000.0
2007-12-12 07:00:00,98.045,98.08,98.045,98.07,151900000.0
2007-12-12 07:01:00,98.07,98.07,98.05,98.06,309800000.0
2007-12-12 07:02:00,98.06,98.06,98.05,98.055,78000000.0
2007-12-12 07:03:00,98.055,98.07,98.04,98.07,367500000.0
2007-12-12 07:04:00,98.075,98.08,98.045,98.045,371200000.0
2007-12-12 07:05:00,98.045,98.06,98.04,98.06,205800000.0
2007-12-12 07:06:00,98.06,98.06,98.05,98.05,60800000.0
2007-12-12 07:07:00,98.05,98.055,98.04,98.04,64100000.0
2007-12-12 07:08:00,98.04,98.06,98.04,98.05,219500001.0
2007-12-12 07:09:00,98.05,98.05,98.04,98.04,80400000.0
2007-12-12 07:10:00,98.04,98.05,98.02,98.025,216999997.0
2007-12-12 07:11:00,98.025,98.035,98.025,98.03,302699999.0
2007-12-12 07:12:00,98.03,98.04,98.015,98.04,329899999.0
2007-12-12 07:13:00,98.04,98.05,98.03,98.04,379900000.0
2007-12-12 07:14:00,98.04,98.05,98.04,98.05,237800000.0
2007-12-12 07:15:00,98.05,98.06,98.03,98.05,716000000.0
2007-12-12 07:16:00,98.05,98.06,98.03,98.05,862599997.0
2007-12-12 07:17:00,98.05,98.055,98.04,98.04,323800000.0
2007-12-12 07:18:00,98.04,98.05,98.02,98.05,551299999.0
2007-12-12 07:19:00,98.05,98.05,98.03,98.03,277200000.0
2007-12-12 07:20:00,98.03,98.05,98.03,98.04,821500000.0
2007-12-12 07:21:00,98.04,98.05,98.03,98.035,263200003.0
2007-12-12 07:22:00,98.04,98.045,98.035,98.035,362899998.0
2007-12-12 07:23:00,98.04,98.055,98.03,98.05,528500001.0
2007-12-12 07:24:00,98.055,98.115,98.05,98.06,1120799997.0
2007-12-12 07:25:00,98.06,98.07,98.03,98.04,888999999.0
2007-12-12 07:26:00,98.04,98.09,98.03,98.09,797799993.0
2007-12-12 07:27:00,98.09,98.12,98.08,98.11,898999994.0
2007-12-12 07:28:00,98.11,98.12,98.105,98.11,574000003.0
2007-12-12 07:29:00,98.11,98.11,98.095,98.11,262300000.0
2007-12-12 07:30:00,98.11,98.16,98.1,98.15,387200000.0
2007-12-12 07:31:00,98.15,98.15,98.125,98.14,628699997.0
2007-12-12 07:32:00,98.14,98.18,98.135,98.17,693199998.0
2007-12-12 07:33:00,98.16,98.165,98.14,98.15,721599998.0
2007-12-12 07:34:00,98.15,98.15,98.095,98.105,722399996.0
2007-12-12 07:35:00,98.11,98.13,98.095,98.105,374899999.0
2007-12-12 07:36:00,98.11,98.12,98.095,98.1,309500000.0
2007-12-12 07:37:00,98.1,98.1,98.07,98.07,313100000.0
2007-12-12 07:38:00,98.07,98.08,98.06,98.075,649599998.0
2007-12-12 07:39:00,98.075,98.1,98.075,98.1,347599999.0
2007-12-12 07:40:00,98.1,98.14,98.095,98.14,822299999.0
2007-12-12 07:41:00,98.14,98.18,98.13,98.145,1064399998.0
2007-12-12 07:42:00,98.145,98.16,98.13,98.15,1221099987.0
2007-12-12 07:43:00,98.15,98.18,98.15,98.15,655400000.0
2007-12-12 07:44:00,98.15,98.17,98.13,98.13,1350399993.0
2007-12-12 07:45:00,98.13,98.14,98.095,98.12,868099999.0
2007-12-12 07:46:00,98.115,98.15,98.115,98.125,671699994.0
2007-12-12 07:47:00,98.125,98.14,98.115,98.14,729399998.0
2007-12-12 07:48:00,98.14,98.14,98.125,98.14,366400000.0
2007-12-12 07:49:00,98.14,98.2,98.14,98.2,646300000.0
2007-12-12 07:50:00,98.19,98.23,98.19,98.21,909899998.0
2007-12-12 07:51:00,98.205,98.22,98.195,98.21,792399988.0
2007-12-12 07:52:00,98.2,98.27,98.195,98.27,1170500004.0
2007-12-12 07:53:00,98.27,98.28,98.25,98.25,749199996.0
2007-12-12 07:54:00,98.25,98.26,98.245,98.25,459799993.0
2007-12-12 07:55:00,98.25,98.27,98.23,98.26,859900004.0
2007-12-12 07:56:00,98.26,98.265,98.24,98.245,431899998.0
2007-12-12 07:57:00,98.24,98.275,98.235,98.24,475100000.0
2007-12-12 07:58:00,98.24,98.24,98.2,98.21,469399999.0
2007-12-12 07:59:00,98.215,98.23,98.19,98.19,646499995.0
2007-12-12 08:00:00,98.19,98.19,98.18,98.18,532100000.0
2007-12-12 08:01:00,98.18,98.19,98.16,98.16,516200000.0
2007-12-12 08:02:00,98.16,98.18,98.14,98.17,878699999.0
2007-12-12 08:03:00,98.17,98.21,98.17,98.185,646599989.0
2007-12-12 08:04:00,98.185,98.195,98.145,98.185,838699995.0
2007-12-12 08:05:00,98.185,98.185,98.15,98.16,941999996.0
2007-12-12 08:06:00,98.165,98.17,98.15,98.17,358399999.0
2007-12-12 08:07:00,98.16,98.18,98.15,98.17,635800003.0
2007-12-12 08:08:00,98.17,98.2,98.165,98.18,182000000.0
2007-12-12 08:09:00,98.18,98.18,98.16,98.17,369100000.0
2007-12-12 08:10:00,98.17,98.17,98.16,98.165,465599999.0
2007-12-12 08:11:00,98.17,98.17,98.165,98.17,80400000.0
2007-12-12 08:12:00,98.17,98.18,98.165,98.17,259800000.0
2007-12-12 08:13:00,98.17,98.17,98.155,98.155,661399986.0
2007-12-12 08:14:00,98.16,98.18,98.155,98.17,608699996.0
2007-12-12 08:15:00,98.17,98.19,98.15,98.15,617199999.0
2007-12-12 08:16:00,98.15,98.155,98.14,98.15,370399999.0
2007-12-12 08:17:00,98.15,98.17,98.12,98.13,682800000.0
2007-12-12 08:18:00,98.13,98.14,98.1,98.13,967100002.0
2007-12-12 08:19:00,98.13,98.14,98.11,98.12,479700000.0
2007-12-12 08:20:00,98.12,98.14,98.09,98.125,761799990.0
2007-12-12 08:21:00,98.125,98.135,98.105,98.13,1078899995.0
2007-12-12 08:22:00,98.13,98.14,98.11,98.115,622500000.0
2007-12-12 08:23:00,98.115,98.12,98.095,98.105,673099998.0
2007-12-12 08:24:00,98.11,98.12,98.09,98.09,898599992.0
2007-12-12 08:25:00,98.09,98.1,98.075,98.09,463400000.0
2007-12-12 08:26:00,98.085,98.105,98.085,98.09,168500000.0
2007-12-12 08:27:00,98.09,98.12,98.09,98.12,163300000.0
2007-12-12 08:28:00,98.12,98.13,98.105,98.12,128500000.0
2007-12-12 08:29:00,98.12,98.14,98.115,98.13,353200000.0
2007-12-12 08:30:00,98.13,98.145,98.115,98.14,335400000.0
2007-12-12 08:31:00,98.14,98.14,98.14,98.14,91200000.0
2007-12-12 08:32:00,98.14,98.14,98.13,98.14,128900000.0
2007-12-12 08:33:00,98.16,98.23,98.155,98.19,1389399997.0
2007-12-12 08:34:00,98.19,98.24,98.19,98.24,414700000.0
2007-12-12 08:35:00,98.24,98.24,98.19,98.21,478900001.0
2007-12-12 08:36:00,98.21,98.23,98.205,98.22,516499999.0
2007-12-12 08:37:00,98.22,98.22,98.205,98.21,207000001.0
2007-12-12 08:38:00,98.21,98.22,98.2,98.2,267500000.0
2007-12-12 08:39:00,98.2,98.21,98.2,98.21,523200001.0
2007-12-12 08:40:00,98.21,98.22,98.195,98.21,385700000.0
2007-12-12 08:41:00,98.22,98.22,98.2,98.205,346999999.0
2007-12-12 08:42:00,98.205,98.23,98.205,98.22,700900000.0
2007-12-12 08:43:00,98.215,98.255,98.215,98.245,496000000.0
2007-12-12 08:44:00,98.25,98.25,98.215,98.235,711700000.0
2007-12-12 08:45:00,98.235,98.26,98.215,98.25,586600000.0
2007-12-12 08:46:00,98.245,98.25,98.225,98.24,588300000.0
2007-12-12 08:47:00,98.24,98.265,98.24,98.265,174900000.0
2007-12-12 08:48:00,98.265,98.265,98.25,98.265,224300000.0
2007-12-12 08:49:00,98.265,98.265,98.25,98.265,120700000.0
2007-12-12 08:50:00,98.265,98.265,98.24,98.25,194500000.0
2007-12-12 08:51:00,98.25,98.265,98.24,98.255,375400000.0
2007-12-12 08:52:00,98.255,98.27,98.25,98.26,222900000.0
2007-12-12 08:53:00,98.26,98.29,98.26,98.28,277900000.0
2007-12-12 08:54:00,98.28,98.28,98.25,98.26,148300000.0
2007-12-12 08:55:00,98.26,98.285,98.235,98.255,577800000.0
2007-12-12 08:56:00,98.255,98.26,98.195,98.21,759000000.0
2007-12-12 08:57:00,98.21,98.22,98.19,98.19,455200000.0
2007-12-12 08:58:00,98.19,98.2,98.18,98.18,392400000.0
2007-12-12 08:59:00,98.18,98.22,98.18,98.22,687300001.0
2007-12-12 09:00:00,98.22,98.24,98.21,98.21,467000000.0
2007-12-12 09:01:00,98.215,98.23,98.2,98.215,828499997.0
2007-12-12 09:02:00,98.215,98.23,98.205,98.22,445200000.0
2007-12-12 09:03:00,98.22,98.23,98.205,98.21,561200000.0
2007-12-12 09:04:00,98.21,98.26,98.21,98.25,619700000.0
2007-12-12 09:05:00,98.25,98.27,98.25,98.25,344800000.0
2007-12-12 09:06:00,98.25,98.255,98.235,98.255,467800001.0
2007-12-12 09:07:00,98.25,98.285,98.245,98.28,685700001.0
2007-12-12 09:08:00,98.28,98.3,98.265,98.29,556400000.0
2007-12-12 09:09:00,98.29,98.31,98.27,98.295,749800002.0
2007-12-12 09:10:00,98.305,98.355,98.295,98.32,811799998.0
2007-12-12 09:11:00,98.32,98.37,98.32,98.355,930200001.0
2007-12-12 09:12:00,98.355,98.385,98.34,98.36,949400000.0
2007-12-12 09:13:00,98.36,98.36,98.265,98.32,739900000.0
2007-12-12 09:14:00,98.32,98.33,98.29,98.315,992399997.0
2007-12-12 09:15:00,98.315,98.35,98.295,98.31,1189599998.0
2007-12-12 09:16:00,98.31,98.395,98.31,98.38,1379099999.0
2007-12-12 09:17:00,98.375,98.395,98.335,98.365,1352599998.0
2007-12-12 09:18:00,98.365,98.41,98.36,98.37,1168600000.0
2007-12-12 09:19:00,98.37,98.385,98.31,98.315,1245800000.0
2007-12-12 09:20:00,98.31,98.315,98.285,98.3,1428400000.0
2007-12-12 09:21:00,98.3,98.34,98.29,98.31,1129600004.0
2007-12-12 09:22:00,98.31,98.315,98.26,98.28,882000000.0
2007-12-12 09:23:00,98.28,98.315,98.28,98.31,1237300000.0
2007-12-12 09:24:00,98.31,98.325,98.28,98.29,1097700003.0
2007-12-12 09:25:00,98.29,98.325,98.28,98.29,1318499994.0
2007-12-12 09:26:00,98.28,98.3,98.245,98.26,1576399995.0
2007-12-12 09:27:00,98.26,98.28,98.24,98.275,1203000000.0
2007-12-12 09:28:00,98.275,98.3,98.27,98.28,1225599998.0
2007-12-12 09:29:00,98.28,98.31,98.265,98.31,840300000.0
2007-12-12 09:30:00,98.3,98.34,98.27,98.34,1169400001.0
2007-12-12 09:31:00,98.34,98.37,98.285,98.3,1630699999.0
2007-12-12 09:32:00,98.3,98.34,98.29,98.34,1244200001.0
2007-12-12 09:33:00,98.34,98.365,98.325,98.365,1089700000.0
2007-12-12 09:34:00,98.365,98.445,98.36,98.395,1687599997.0
2007-12-12 09:35:00,98.39,98.435,98.385,98.43,1333499996.0
2007-12-12 09:36:00,98.43,98.48,98.42,98.47,1259899999.0
2007-12-12 09:37:00,98.47,98.48,98.445,98.48,1117500000.0
2007-12-12 09:38:00,98.48,98.51,98.47,98.48,1183600000.0
2007-12-12 09:39:00,98.48,98.49,98.44,98.45,1317000000.0
2007-12-12 09:40:00,98.45,98.48,98.44,98.47,1397499998.0
2007-12-12 09:41:00,98.47,98.48,98.43,98.43,1160600001.0
2007-12-12 09:42:00,98.43,98.48,98.43,98.47,1192199999.0
2007-12-12 09:43:00,98.47,98.48,98.455,98.46,762100001.0
2007-12-12 09:44:00,98.46,98.49,98.45,98.46,1162999995.0
2007-12-12 09:45:00,98.455,98.49,98.455,98.485,1191700004.0
2007-12-12 09:46:00,98.485,98.51,98.47,98.475,593300000.0
2007-12-12 09:47:00,98.475,98.49,98.47,98.49,417500000.0
2007-12-12 09:48:00,98.49,98.495,98.455,98.46,789199999.0
2007-12-12 09:49:00,98.46,98.475,98.455,98.47,613099991.0
2007-12-12 09:50:00,98.47,98.505,98.47,98.5,1373699999.0
2007-12-12 09:51:00,98.5,98.53,98.495,98.51,1040300000.0
2007-12-12 09:52:00,98.51,98.53,98.505,98.52,1351699999.0
2007-12-12 09:53:00,98.52,98.57,98.48,98.555,942599999.0
2007-12-12 09:54:00,98.555,98.555,98.46,98.5,1218999998.0
2007-12-12 09:55:00,98.495,98.53,98.47,98.48,1130699998.0
2007-12-12 09:56:00,98.48,98.51,98.48,98.48,995800000.0
2007-12-12 09:57:00,98.48,98.48,98.35,98.41,1137299998.0
2007-12-12 09:58:00,98.41,98.43,98.405,98.42,801700000.0
2007-12-12 09:59:00,98.42,98.42,98.38,98.395,1013000000.0
2007-12-12 10:00:00,98.395,98.41,98.36,98.37,1139799998.0
2007-12-12 10:01:00,98.37,98.39,98.35,98.375,1429999996.0
2007-12-12 10:02:00,98.375,98.39,98.32,98.38,1380899992.0
2007-12-12 10:03:00,98.38,98.39,98.31,98.31,1468399996.0
2007-12-12 10:04:00,98.31,98.365,98.27,98.36,1129699999.0
2007-12-12 10:05:00,98.365,98.405,98.355,98.36,1048699997.0
2007-12-12 10:06:00,98.36,98.41,98.34,98.37,1800399995.0
2007-12-12 10:07:00,98.37,98.39,98.345,98.385,1810000000.0
2007-12-12 10:08:00,98.39,98.39,98.35,98.375,1521699994.0
2007-12-12 10:09:00,98.37,98.39,98.31,98.32,1440800002.0
2007-12-12 10:10:00,98.31,98.37,98.31,98.355,1036000006.0
2007-12-12 10:11:00,98.355,98.375,98.345,98.35,801000001.0
2007-12-12 10:12:00,98.355,98.365,98.33,98.345,594400001.0
2007-12-12 10:13:00,98.345,98.345,98.245,98.26,1036999999.0
2007-12-12 10:14:00,98.26,98.33,98.26,98.33,1321899999.0
2007-12-12 10:15:00,98.33,98.335,98.29,98.31,1222799992.0
2007-12-12 10:16:00,98.315,98.345,98.315,98.335,1424399995.0
2007-12-12 10:17:00,98.345,98.37,98.3,98.335,1296399999.0
2007-12-12 10:18:00,98.335,98.355,98.32,98.33,1468900012.0
2007-12-12 10:19:00,98.325,98.35,98.305,98.305,1271300002.0
2007-12-12 10:20:00,98.305,98.33,98.295,98.305,1033099999.0
2007-12-12 10:21:00,98.305,98.325,98.305,98.305,1154900003.0
2007-12-12 10:22:00,98.305,98.305,98.28,98.285,478100000.0
2007-12-12 10:23:00,98.285,98.285,98.26,98.275,876099998.0
2007-12-12 10:24:00,98.275,98.275,98.255,98.265,760800000.0
2007-12-12 10:25:00,98.265,98.275,98.235,98.235,879400000.0
2007-12-12 10:26:00,98.235,98.245,98.215,98.235,1054900004.0
2007-12-12 10:27:00,98.235,98.24,98.195,98.215,1179599997.0
2007-12-12 10:28:00,98.215,98.245,98.205,98.225,874899999.0
2007-12-12 10:29:00,98.215,98.225,98.19,98.205,818400002.0
2007-12-12 10:30:00,98.205,98.235,98.195,98.235,841500001.0
2007-12-12 10:31:00,98.235,98.265,98.225,98.26,521100000.0
2007-12-12 10:32:00,98.265,98.265,98.235,98.245,777200000.0
2007-12-12 10:33:00,98.255,98.255,98.185,98.19,1695299987.0
2007-12-12 10:34:00,98.19,98.265,98.185,98.24,1835299998.0
2007-12-12 10:35:00,98.245,98.245,98.205,98.22,1322300006.0
2007-12-12 10:36:00,98.22,98.23,98.205,98.215,663699992.0
2007-12-12 10:37:00,98.22,98.225,98.185,98.215,534300000.0
2007-12-12 10:38:00,98.215,98.215,98.185,98.185,820599990.0
2007-12-12 10:39:00,98.185,98.215,98.185,98.215,477000000.0
2007-12-12 10:40:00,98.21,98.23,98.2,98.225,301799999.0
2007-12-12 10:41:00,98.225,98.235,98.205,98.23,988000002.0
2007-12-12 10:42:00,98.225,98.28,98.22,98.28,474200000.0
2007-12-12 10:43:00,98.28,98.28,98.255,98.265,648699986.0
2007-12-12 10:44:00,98.265,98.275,98.245,98.265,821999988.0
2007-12-12 10:45:00,98.27,98.285,98.235,98.235,1219099994.0
2007-12-12 10:46:00,98.235,98.255,98.235,98.245,724699999.0
2007-12-12 10:47:00,98.245,98.275,98.24,98.275,1060199996.0
2007-12-12 10:48:00,98.265,98.285,98.265,98.285,1032199979.0
2007-12-12 10:49:00,98.285,98.295,98.27,98.27,1371899994.0
2007-12-12 10:50:00,98.275,98.29,98.265,98.275,784700000.0
2007-12-12 10:51:00,98.275,98.275,98.255,98.26,613800000.0
2007-12-12 10:52:00,98.26,98.26,98.245,98.245,677100003.0
2007-12-12 10:53:00,98.245,98.275,98.235,98.245,1124499993.0
2007-12-12 10:54:00,98.245,98.265,98.245,98.255,363000000.0
2007-12-12 10:55:00,98.255,98.275,98.245,98.26,890999995.0
2007-12-12 10:56:00,98.265,98.295,98.26,98.285,781399998.0
2007-12-12 10:57:00,98.285,98.285,98.265,98.275,439200000.0
2007-12-12 10:58:00,98.275,98.305,98.27,98.285,764000002.0
2007-12-12 10:59:00,98.285,98.315,98.275,98.315,1565100006.0
2007-12-12 11:00:00,98.305,98.315,98.295,98.305,1161399993.0
2007-12-12 11:01:00,98.305,98.305,98.28,98.295,328099999.0
2007-12-12 11:02:00,98.295,98.31,98.275,98.29,820100001.0
2007-12-12 11:03:00,98.3,98.305,98.285,98.305,686999996.0
2007-12-12 11:04:00,98.295,98.315,98.275,98.315,1181700001.0
2007-12-12 11:05:00,98.305,98.36,98.3,98.36,1000300000.0
2007-12-12 11:06:00,98.36,98.375,98.325,98.345,1449099992.0
2007-12-12 11:07:00,98.345,98.345,98.305,98.315,1305799984.0
2007-12-12 11:08:00,98.315,98.315,98.295,98.315,1191099996.0
2007-12-12 11:09:00,98.315,98.33,98.295,98.305,921700002.0
2007-12-12 11:10:00,98.3,98.315,98.29,98.305,1113399998.0
2007-12-12 11:11:00,98.305,98.315,98.275,98.275,808299998.0
2007-12-12 11:12:00,98.275,98.295,98.265,98.285,1089700000.0
2007-12-12 11:13:00,98.285,98.295,98.265,98.27,1300999983.0
2007-12-12 11:14:00,98.27,98.285,98.245,98.265,1605999983.0
2007-12-12 11:15:00,98.26,98.295,98.235,98.28,1414099996.0
2007-12-12 11:16:00,98.28,98.295,98.27,98.27,1103299996.0
2007-12-12 11:17:00,98.275,98.285,98.235,98.255,1582100004.0
2007-12-12 11:18:00,98.255,98.265,98.235,98.25,1044999995.0
2007-12-12 11:19:00,98.255,98.255,98.215,98.235,1486099995.0
2007-12-12 11:20:00,98.235,98.245,98.225,98.225,534300003.0
2007-12-12 11:21:00,98.225,98.245,98.225,98.225,927799999.0
2007-12-12 11:22:00,98.225,98.235,98.195,98.2,768699997.0
2007-12-12 11:23:00,98.205,98.205,98.165,98.185,812099993.0
2007-12-12 11:24:00,98.18,98.185,98.155,98.155,1519200000.0
2007-12-12 11:25:00,98.155,98.175,98.155,98.175,900799997.0
2007-12-12 11:26:00,98.175,98.195,98.16,98.18,915699998.0
2007-12-12 11:27:00,98.18,98.215,98.175,98.205,873699997.0
2007-12-12 11:28:00,98.205,98.205,98.19,98.205,707499999.0
2007-12-12 11:29:00,98.2,98.205,98.175,98.175,982999998.0
2007-12-12 11:30:00,98.175,98.2,98.165,98.18,603900001.0
2007-12-12 11:31:00,98.18,98.18,98.155,98.165,825000006.0
2007-12-12 11:32:00,98.165,98.175,98.125,98.14,934200005.0
2007-12-12 11:33:00,98.135,98.14,98.105,98.135,884599995.0
2007-12-12 11:34:00,98.135,98.145,98.115,98.135,562700002.0
2007-12-12 11:35:00,98.135,98.135,98.105,98.125,931500002.0
2007-12-12 11:36:00,98.125,98.145,98.115,98.115,974100004.0
2007-12-12 11:37:00,98.125,98.165,98.115,98.16,960200001.0
2007-12-12 11:38:00,98.165,98.165,98.125,98.125,998599999.0
2007-12-12 11:39:00,98.125,98.135,98.105,98.125,894099999.0
2007-12-12 11:40:00,98.125,98.15,98.12,98.145,863000001.0
2007-12-12 11:41:00,98.145,98.155,98.135,98.155,815900001.0
2007-12-12 11:42:00,98.155,98.16,98.13,98.14,667699999.0
2007-12-12 11:43:00,98.145,98.155,98.12,98.125,498100000.0
2007-12-12 11:44:00,98.125,98.145,98.115,98.125,517800000.0
2007-12-12 11:45:00,98.125,98.125,98.08,98.09,705199998.0
2007-12-12 11:46:00,98.09,98.1,98.055,98.095,444100000.0
2007-12-12 11:47:00,98.085,98.125,98.075,98.125,851600001.0
2007-12-12 11:48:00,98.125,98.135,98.11,98.12,779100000.0
2007-12-12 11:49:00,98.12,98.125,98.105,98.115,604300002.0
2007-12-12 11:50:00,98.115,98.125,98.095,98.125,531599996.0
2007-12-12 11:51:00,98.125,98.165,98.125,98.16,266000000.0
2007-12-12 11:52:00,98.16,98.195,98.16,98.19,781499998.0
2007-12-12 11:53:00,98.19,98.2,98.175,98.185,778600000.0
2007-12-12 11:54:00,98.185,98.195,98.16,98.165,1054899996.0
2007-12-12 11:55:00,98.165,98.205,98.165,98.195,641299997.0
2007-12-12 11:56:00,98.2,98.205,98.185,98.2,524799999.0
2007-12-12 11:57:00,98.2,98.215,98.2,98.215,240400000.0
2007-12-12 11:58:00,98.21,98.225,98.2,98.205,601099997.0
2007-12-12 11:59:00,98.195,98.205,98.175,98.175,944600000.0
2007-12-12 12:00:00,98.175,98.21,98.175,98.205,495899998.0
2007-12-12 12:01:00,98.21,98.225,98.205,98.225,182000000.0
2007-12-12 12:02:00,98.225,98.275,98.215,98.275,309600000.0
2007-12-12 12:03:00,98.275,98.285,98.25,98.275,1081900000.0
2007-12-12 12:04:00,98.27,98.275,98.24,98.25,892699997.0
2007-12-12 12:05:00,98.25,98.255,98.225,98.235,716299999.0
2007-12-12 12:06:00,98.235,98.285,98.235,98.28,445400000.0
2007-12-12 12:07:00,98.275,98.305,98.275,98.29,731000000.0
2007-12-12 12:08:00,98.29,98.29,98.245,98.26,1452600000.0
2007-12-12 12:09:00,98.265,98.28,98.235,98.27,1493799994.0
2007-12-12 12:10:00,98.27,98.28,98.245,98.245,916700002.0
2007-12-12 12:11:00,98.245,98.245,98.205,98.225,1234700000.0
2007-12-12 12:12:00,98.225,98.235,98.205,98.225,771500000.0
2007-12-12 12:13:00,98.225,98.225,98.205,98.225,398099999.0
2007-12-12 12:14:00,98.225,98.225,98.205,98.22,945400000.0
2007-12-12 12:15:00,98.22,98.225,98.205,98.205,410499999.0
2007-12-12 12:16:00,98.205,98.215,98.195,98.205,1209899999.0
2007-12-12 12:17:00,98.205,98.235,98.19,98.205,881299999.0
2007-12-12 12:18:00,98.205,98.255,98.19,98.24,1375699994.0
2007-12-12 12:19:00,98.255,98.275,98.235,98.265,819499992.0
2007-12-12 12:20:00,98.265,98.275,98.255,98.265,652200000.0
2007-12-12 12:21:00,98.265,98.28,98.26,98.27,725699999.0
2007-12-12 12:22:00,98.27,98.285,98.255,98.255,769199998.0
2007-12-12 12:23:00,98.255,98.26,98.22,98.235,635799999.0
2007-12-12 12:24:00,98.23,98.235,98.205,98.22,552800002.0
2007-12-12 12:25:00,98.22,98.275,98.215,98.245,1215999994.0
2007-12-12 12:26:00,98.245,98.245,98.225,98.235,686399991.0
2007-12-12 12:27:00,98.235,98.235,98.185,98.195,1262099998.0
2007-12-12 12:28:00,98.195,98.205,98.155,98.155,960099997.0
2007-12-12 12:29:00,98.155,98.185,98.155,98.185,702099996.0
2007-12-12 12:30:00,98.185,98.205,98.145,98.195,1141199994.0
2007-12-12 12:31:00,98.195,98.195,98.155,98.16,1046299990.0
2007-12-12 12:32:00,98.165,98.185,98.165,98.175,377799999.0
2007-12-12 12:33:00,98.175,98.215,98.175,98.21,387899998.0
2007-12-12 12:34:00,98.21,98.22,98.175,98.205,1305499995.0
2007-12-12 12:35:00,98.205,98.205,98.165,98.205,1185899997.0
2007-12-12 12:36:00,98.205,98.215,98.185,98.195,644199997.0
2007-12-12 12:37:00,98.195,98.195,98.185,98.185,437200000.0
2007-12-12 12:38:00,98.185,98.195,98.165,98.175,1376099991.0
2007-12-12 12:39:00,98.175,98.195,98.175,98.185,944700002.0
2007-12-12 12:40:00,98.185,98.195,98.175,98.18,977799997.0
2007-12-12 12:41:00,98.18,98.205,98.175,98.205,752500000.0
2007-12-12 12:42:00,98.205,98.205,98.165,98.175,1095100001.0
2007-12-12 12:43:00,98.175,98.175,98.135,98.145,1081300002.0
2007-12-12 12:44:00,98.145,98.165,98.135,98.155,628900001.0
2007-12-12 12:45:00,98.155,98.185,98.155,98.185,695099997.0
2007-12-12 12:46:00,98.185,98.225,98.175,98.215,743700000.0
2007-12-12 12:47:00,98.21,98.225,98.19,98.19,709800000.0
2007-12-12 12:48:00,98.19,98.2,98.16,98.165,319900000.0
2007-12-12 12:49:00,98.165,98.185,98.145,98.165,544900001.0
2007-12-12 12:50:00,98.17,98.175,98.135,98.145,339200000.0
2007-12-12 12:51:00,98.145,98.155,98.125,98.145,403299999.0
2007-12-12 12:52:00,98.145,98.15,98.105,98.12,1418799999.0
2007-12-12 12:53:00,98.12,98.135,98.1,98.13,748900000.0
2007-12-12 12:54:00,98.13,98.155,98.115,98.12,990400002.0
2007-12-12 12:55:00,98.13,98.175,98.12,98.17,790300005.0
2007-12-12 12:56:00,98.17,98.17,98.135,98.15,1458300004.0
2007-12-12 12:57:00,98.15,98.165,98.145,98.15,662899999.0
2007-12-12 12:58:00,98.155,98.165,98.15,98.165,785599998.0
2007-12-12 12:59:00,98.165,98.175,98.15,98.155,571700000.0
2007-12-12 13:00:00,98.15,98.155,98.1,98.115,1446099997.0
2007-12-12 13:01:00,98.115,98.125,98.11,98.115,461000000.0
2007-12-12 13:02:00,98.11,98.125,98.105,98.115,609500001.0
2007-12-12 13:03:00,98.11,98.135,98.095,98.115,552800002.0
2007-12-12 13:04:00,98.115,98.135,98.11,98.125,377500000.0
2007-12-12 13:05:00,98.125,98.13,98.115,98.125,618600002.0
2007-12-12 13:06:00,98.13,98.145,98.115,98.125,731500002.0
2007-12-12 13:07:00,98.13,98.15,98.1,98.105,789300003.0
2007-12-12 13:08:00,98.1,98.115,98.095,98.1,875399995.0
2007-12-12 13:09:00,98.1,98.105,98.095,98.105,323200001.0
2007-12-12 13:10:00,98.105,98.115,98.095,98.115,830900006.0
2007-12-12 13:11:00,98.11,98.145,98.09,98.145,1075099999.0
2007-12-12 13:12:00,98.145,98.155,98.125,98.15,779200001.0
2007-12-12 13:13:00,98.15,98.165,98.14,98.15,659099997.0
2007-12-12 13:14:00,98.15,98.15,98.125,98.135,280099999.0
2007-12-12 13:15:00,98.135,98.135,98.1,98.105,961000000.0
2007-12-12 13:16:00,98.105,98.135,98.105,98.13,651700003.0
2007-12-12 13:17:00,98.135,98.135,98.1,98.115,938000002.0
2007-12-12 13:18:00,98.115,98.145,98.11,98.14,346200000.0
2007-12-12 13:19:00,98.14,98.14,98.115,98.125,605599998.0
2007-12-12 13:20:00,98.13,98.145,98.125,98.14,570200000.0
2007-12-12 13:21:00,98.135,98.17,98.125,98.155,615799999.0
2007-12-12 13:22:00,98.155,98.165,98.14,98.14,596300000.0
2007-12-12 13:23:00,98.145,98.155,98.115,98.135,1036400000.0
2007-12-12 13:24:00,98.135,98.155,98.12,98.145,647699997.0
2007-12-12 13:25:00,98.145,98.15,98.125,98.145,754399994.0
2007-12-12 13:26:00,98.14,98.185,98.14,98.18,519800002.0
2007-12-12 13:27:00,98.18,98.195,98.14,98.195,1338799996.0
2007-12-12 13:28:00,98.195,98.195,98.15,98.155,1036800011.0
2007-12-12 13:29:00,98.155,98.165,98.13,98.15,891799999.0
2007-12-12 13:30:00,98.15,98.165,98.125,98.14,383999999.0
2007-12-12 13:31:00,98.135,98.145,98.105,98.115,1794699986.0
2007-12-12 13:32:00,98.115,98.135,98.115,98.125,745499996.0
2007-12-12 13:33:00,98.12,98.175,98.115,98.175,965099999.0
2007-12-12 13:34:00,98.175,98.195,98.165,98.19,1382999984.0
2007-12-12 13:35:00,98.19,98.195,98.175,98.185,1219400000.0
2007-12-12 13:36:00,98.195,98.205,98.155,98.155,1768999980.0
2007-12-12 13:37:00,98.16,98.165,98.14,98.14,917399993.0
2007-12-12 13:38:00,98.145,98.17,98.14,98.155,525899997.0
2007-12-12 13:39:00,98.155,98.17,98.135,98.155,450900000.0
2007-12-12 13:40:00,98.15,98.165,98.145,98.155,342900000.0
2007-12-12 13:41:00,98.155,98.175,98.155,98.155,563600000.0
2007-12-12 13:42:00,98.145,98.155,98.12,98.13,1025899992.0
2007-12-12 13:43:00,98.13,98.13,98.115,98.125,504600005.0
2007-12-12 13:44:00,98.125,98.145,98.115,98.145,234900000.0
2007-12-12 13:45:00,98.145,98.175,98.135,98.16,1025200004.0
2007-12-12 13:46:00,98.175,98.175,98.135,98.145,517899999.0
2007-12-12 13:47:00,98.145,98.195,98.145,98.19,581299999.0
2007-12-12 13:48:00,98.19,98.225,98.175,98.185,1079399999.0
2007-12-12 13:49:00,98.19,98.24,98.185,98.195,881100003.0
2007-12-12 13:50:00,98.185,98.19,98.165,98.165,820700007.0
2007-12-12 13:51:00,98.165,98.18,98.145,98.155,950600000.0
2007-12-12 13:52:00,98.155,98.155,98.12,98.145,954700001.0
2007-12-12 13:53:00,98.145,98.16,98.135,98.155,824999998.0
2007-12-12 13:54:00,98.155,98.16,98.105,98.12,314600000.0
2007-12-12 13:55:00,98.12,98.135,98.105,98.115,310500000.0
2007-12-12 13:56:00,98.115,98.12,98.09,98.095,813599998.0
2007-12-12 13:57:00,98.095,98.115,98.085,98.1,275200001.0
2007-12-12 13:58:00,98.1,98.105,98.075,98.095,765199995.0
2007-12-12 13:59:00,98.095,98.1,98.075,98.075,511000000.0
2007-12-12 14:00:00,98.075,98.1,98.075,98.085,640999998.0
2007-12-12 14:01:00,98.085,98.11,98.07,98.08,1242100001.0
2007-12-12 14:02:00,98.085,98.095,98.075,98.075,261900000.0
2007-12-12 14:03:00,98.075,98.085,98.065,98.085,187099997.0
2007-12-12 14:04:00,98.085,98.115,98.085,98.105,376800003.0
2007-12-12 14:05:00,98.105,98.105,98.065,98.09,353899999.0
2007-12-12 14:06:00,98.095,98.1,98.085,98.095,118000000.0
2007-12-12 14:07:00,98.095,98.115,98.085,98.095,582899998.0
2007-12-12 14:08:00,98.085,98.11,98.08,98.085,234999997.0
2007-12-12 14:09:00,98.085,98.09,98.07,98.07,408600000.0
2007-12-12 14:10:00,98.075,98.09,98.065,98.075,358899995.0
2007-12-12 14:11:00,98.075,98.1,98.075,98.1,264200000.0
2007-12-12 14:12:00,98.1,98.12,98.085,98.115,192300000.0
2007-12-12 14:13:00,98.115,98.185,98.105,98.185,827000004.0
2007-12-12 14:14:00,98.18,98.18,98.135,98.145,684100000.0
2007-12-12 14:15:00,98.145,98.145,98.135,98.135,296900001.0
2007-12-12 14:16:00,98.135,98.15,98.125,98.145,237300000.0
2007-12-12 14:17:00,98.125,98.155,98.115,98.155,644199997.0
2007-12-12 14:18:00,98.165,98.17,98.145,98.17,616499999.0
2007-12-12 14:19:00,98.175,98.18,98.165,98.165,503300000.0
2007-12-12 14:20:00,98.165,98.19,98.165,98.18,516300001.0
2007-12-12 14:21:00,98.18,98.195,98.165,98.175,810000005.0
2007-12-12 14:22:00,98.175,98.175,98.145,98.165,678600000.0
2007-12-12 14:23:00,98.165,98.165,98.14,98.14,497999998.0
2007-12-12 14:24:00,98.145,98.15,98.105,98.135,527800004.0
2007-12-12 14:25:00,98.135,98.14,98.105,98.14,739300000.0
2007-12-12 14:26:00,98.14,98.175,98.13,98.17,450099997.0
2007-12-12 14:27:00,98.17,98.2,98.17,98.17,333800000.0
2007-12-12 14:28:00,98.17,98.175,98.165,98.165,132000000.0
2007-12-12 14:29:00,98.165,98.17,98.155,98.16,216700000.0
2007-12-12 14:30:00,98.16,98.175,98.14,98.145,162000000.0
2007-12-12 14:31:00,98.145,98.15,98.14,98.15,32200000.0
2007-12-12 14:32:00,98.16,98.16,98.115,98.115,437699998.0
2007-12-12 14:33:00,98.115,98.125,98.105,98.115,406400000.0
2007-12-12 14:34:00,98.115,98.135,98.105,98.13,641200000.0
2007-12-12 14:35:00,98.13,98.195,98.13,98.185,148500000.0
2007-12-12 14:36:00,98.185,98.2,98.175,98.19,410400000.0
2007-12-12 14:37:00,98.19,98.205,98.185,98.2,315100000.0
2007-12-12 14:38:00,98.205,98.245,98.205,98.22,150500000.0
2007-12-12 14:39:00,98.22,98.25,98.205,98.215,282900000.0
2007-12-12 14:40:00,98.215,98.22,98.205,98.215,449300004.0
2007-12-12 14:41:00,98.215,98.225,98.205,98.215,249700000.0
2007-12-12 14:42:00,98.215,98.26,98.21,98.225,195400000.0
2007-12-12 14:43:00,98.23,98.24,98.22,98.235,434700000.0
2007-12-12 14:44:00,98.235,98.24,98.215,98.215,593000000.0
2007-12-12 14:45:00,98.225,98.245,98.215,98.225,704000007.0
2007-12-12 14:46:00,98.225,98.255,98.225,98.24,416599998.0
2007-12-12 14:47:00,98.24,98.25,98.235,98.24,496900000.0
2007-12-12 14:48:00,98.24,98.245,98.215,98.225,1115800009.0
2007-12-12 14:49:00,98.225,98.23,98.195,98.225,1009700001.0
2007-12-12 14:50:00,98.225,98.225,98.205,98.215,163200000.0
2007-12-12 14:51:00,98.215,98.225,98.205,98.225,522000000.0
2007-12-12 14:52:00,98.225,98.235,98.215,98.23,550700000.0
2007-12-12 14:53:00,98.235,98.245,98.215,98.22,534400003.0
2007-12-12 14:54:00,98.225,98.235,98.205,98.215,468399999.0
2007-12-12 14:55:00,98.22,98.225,98.205,98.215,342599999.0
2007-12-12 14:56:00,98.22,98.225,98.19,98.2,663499999.0
2007-12-12 14:57:00,98.205,98.205,98.165,98.175,1421699994.0
2007-12-12 14:58:00,98.175,98.205,98.165,98.18,569900003.0
2007-12-12 14:59:00,98.185,98.205,98.165,98.185,1368199995.0
2007-12-12 15:00:00,98.185,98.235,98.155,98.22,656299999.0
2007-12-12 15:01:00,98.215,98.225,98.2,98.215,695799999.0
2007-12-12 15:02:00,98.215,98.27,98.205,98.255,1400400005.0
2007-12-12 15:03:00,98.25,98.295,98.25,98.295,1362100009.0
2007-12-12 15:04:00,98.295,98.295,98.235,98.235,754899999.0
2007-12-12 15:05:00,98.245,98.25,98.2,98.225,1125799998.0
2007-12-12 15:06:00,98.22,98.265,98.215,98.265,754000002.0
2007-12-12 15:07:00,98.265,98.28,98.255,98.265,699000000.0
2007-12-12 15:08:00,98.27,98.29,98.26,98.285,625900000.0
2007-12-12 15:09:00,98.285,98.325,98.275,98.325,789800000.0
2007-12-12 15:10:00,98.325,98.335,98.315,98.335,765200000.0
2007-12-12 15:11:00,98.335,98.345,98.295,98.31,972000004.0
2007-12-12 15:12:00,98.31,98.315,98.255,98.285,1386600003.0
2007-12-12 15:13:00,98.285,98.285,98.235,98.235,1443800010.0
2007-12-12 15:14:00,98.24,98.275,98.225,98.225,1259400005.0
2007-12-12 15:15:00,98.225,98.265,98.225,98.245,1274299995.0
2007-12-12 15:16:00,98.245,98.305,98.245,98.275,1657100003.0
2007-12-12 15:17:00,98.275,98.305,98.245,98.305,999599994.0
2007-12-12 15:18:00,98.305,98.305,98.24,98.25,742900000.0
2007-12-12 15:19:00,98.255,98.29,98.235,98.265,1525100004.0
2007-12-12 15:20:00,98.265,98.31,98.265,98.285,1065100002.0
2007-12-12 15:21:00,98.29,98.32,98.28,98.32,1998199987.0
2007-12-12 15:22:00,98.77,98.87,98.77,98.87,1802300000.0
2007-12-12 15:23:00,98.29,98.3,98.26,98.26,1802300000.0
2007-12-12 15:24:00,98.26,98.3,98.26,98.29,1536700007.0
2007-12-12 15:25:00,98.29,98.32,98.29,98.31,1607800007.0
2007-12-12 15:26:00,98.8,98.85,98.67,98.67,1538899994.0
2007-12-12 15:27:00,98.31,98.36,98.3,98.335,1538899994.0
2007-12-12 15:28:00,98.335,98.36,98.32,98.34,1497299990.0
2007-12-12 15:29:00,98.34,98.35,98.26,98.28,894900000.0
2007-12-12 15:30:00,98.28,98.35,98.25,98.34,1088999998.0
2007-12-12 15:31:00,98.34,98.42,98.34,98.38,1754200006.0
2007-12-12 15:32:00,98.38,98.44,98.365,98.37,1421099998.0
2007-12-12 15:33:00,98.365,98.4,98.365,98.39,1430300002.0
2007-12-12 15:34:00,98.39,98.39,98.335,98.35,959299999.0
2007-12-12 15:35:00,98.35,98.35,98.32,98.33,983499997.0
2007-12-12 15:36:00,98.33,98.345,98.32,98.32,1187000002.0
2007-12-12 15:37:00,98.33,98.36,98.33,98.34,1225100005.0
2007-12-12 15:38:00,98.34,98.35,98.29,98.32,1481799994.0
2007-12-12 15:39:00,98.7,98.77,98.7,98.77,1572499995.0
2007-12-12 15:40:00,98.33,98.4,98.33,98.39,1572499995.0
2007-12-12 15:41:00,98.39,98.46,98.39,98.44,1401700002.0
2007-12-12 15:42:00,98.43,98.44,98.37,98.37,1382500003.0
2007-12-12 15:43:00,98.37,98.38,98.36,98.37,804100000.0
2007-12-12 15:44:00,98.37,98.37,98.31,98.33,1407200003.0
2007-12-12 15:45:00,98.33,98.37,98.32,98.37,1331200002.0
2007-12-12 15:46:00,98.37,98.41,98.36,98.395,1425099999.0
2007-12-12 15:47:00,98.395,98.4,98.35,98.37,1891700001.0
2007-12-12 15:48:00,98.37,98.42,98.35,98.42,1231000000.0
2007-12-12 15:49:00,98.42,98.49,98.41,98.48,1405300000.0
2007-12-12 15:50:00,98.48,98.5,98.47,98.5,1380600000.0
2007-12-12 15:51:00,98.5,98.51,98.48,98.5,1264599997.0
2007-12-12 15:52:00,98.76,98.77,98.73,98.76,1136800000.0
2007-12-12 15:53:00,98.53,98.56,98.52,98.56,1136800000.0
2007-12-12 15:54:00,98.55,98.56,98.53,98.55,1783099979.0
2007-12-12 15:55:00,98.55,98.55,98.49,98.51,1718900016.0
2007-12-12 15:56:00,98.51,98.51,98.49,98.5,1554500016.0
2007-12-12 15:57:00,98.5,98.54,98.495,98.535,1413200000.0
2007-12-12 15:58:00,98.53,98.54,98.505,98.52,1777800008.0
2007-12-12 15:59:00,98.52,98.545,98.5,98.51,1324699994.0
2007-12-12 16:00:00,98.51,98.83,98.51,98.83,1782200001.0
2007-12-12 16:01:00,98.835,98.85,98.7,98.71,1058399985.0
2007-12-12 16:02:00,98.71,98.88,98.67,98.85,1477300000.0
2007-12-12 16:03:00,98.86,98.95,98.81,98.84,1821600002.0
2007-12-12 16:04:00,98.84,98.91,98.82,98.9,1285100000.0
2007-12-12 16:05:00,98.88,98.9,98.8,98.805,1264199994.0
2007-12-12 16:06:00,98.805,98.81,98.71,98.72,626100000.0
2007-12-12 16:07:00,98.72,98.78,98.69,98.7,1301200003.0
2007-12-12 16:08:00,98.71,98.77,98.67,98.77,1591200010.0
2007-12-12 16:09:00,98.77,98.79,98.74,98.75,1142200003.0
2007-12-12 16:10:00,98.75,98.79,98.71,98.75,1614100012.0
2007-12-12 16:11:00,98.75,98.8,98.74,98.8,1351899998.0
2007-12-12 16:12:00,98.8,98.97,98.8,98.92,986099993.0
2007-12-12 16:13:00,98.92,98.93,98.87,98.9,1019700000.0
2007-12-12 16:14:00,98.9,98.92,98.82,98.87,1358700005.0
2007-12-12 16:15:00,98.86,98.88,98.81,98.81,1282100000.0
2007-12-12 16:16:00,98.81,98.85,98.78,98.81,1039200000.0
2007-12-12 16:17:00,98.81,98.82,98.71,98.71,1329500000.0
2007-12-12 16:18:00,98.72,98.73,98.67,98.71,1502100002.0
2007-12-12 16:19:00,98.79,98.79,98.77,98.77,1913299997.0
2007-12-12 16:20:00,98.66,98.75,98.64,98.74,1913299997.0
2007-12-12 16:21:00,98.74,98.79,98.73,98.78,1161600001.0
2007-12-12 16:22:00,98.79,98.8,98.77,98.77,1659500000.0
2007-12-12 16:23:00,98.875,98.9,98.85,98.87,1659500000.0
2007-12-12 16:24:00,98.87,98.89,98.76,98.77,2084300005.0
2007-12-12 16:25:00,98.77,98.82,98.75,98.8,1426599998.0
2007-12-12 16:26:00,98.81,98.85,98.645,98.65,1179500000.0
2007-12-12 16:27:00,98.65,98.65,98.56,98.59,1394199988.0
2007-12-12 16:28:00,98.59,98.645,98.56,98.61,1358399998.0
2007-12-12 16:29:00,98.61,98.72,98.61,98.67,1465200002.0
2007-12-12 16:30:00,98.67,98.71,98.64,98.69,1378299997.0
2007-12-12 16:31:00,98.7,98.75,98.69,98.72,1189900000.0
2007-12-12 16:32:00,98.72,98.78,98.7,98.74,1621399998.0
2007-12-12 16:33:00,98.73,98.75,98.69,98.7,1601899996.0
2007-12-12 16:34:00,98.69,98.76,98.68,98.75,1253799997.0
2007-12-12 16:35:00,98.74,98.76,98.715,98.75,1413400000.0
2007-12-12 16:36:00,98.75,98.76,98.7,98.71,1136300000.0
2007-12-12 16:37:00,98.71,98.72,98.675,98.68,1383599999.0
2007-12-12 16:38:00,98.69,98.75,98.68,98.72,1426099999.0
2007-12-12 16:39:00,98.72,98.78,98.705,98.78,888899999.0
2007-12-12 16:40:00,98.77,98.78,98.72,98.77,1365600002.0
2007-12-12 16:41:00,98.77,98.82,98.76,98.795,1000500003.0
2007-12-12 16:42:00,98.81,98.83,98.78,98.82,1276300000.0
2007-12-12 16:43:00,98.82,98.82,98.76,98.8,890100000.0
2007-12-12 16:44:00,98.785,98.81,98.74,98.81,1844100001.0
2007-12-12 16:45:00,98.77,98.79,98.77,98.77,987600000.0
2007-12-12 16:46:00,98.81,98.85,98.8,98.84,987600000.0
2007-12-12 16:47:00,98.84,98.84,98.775,98.81,1586200000.0
2007-12-12 16:48:00,98.73,98.76,98.71,98.72,1782400003.0
2007-12-12 16:49:00,98.785,98.82,98.74,98.75,1782400003.0
2007-12-12 16:50:00,98.75,98.79,98.725,98.77,1847900002.0
2007-12-12 16:51:00,98.77,98.8,98.74,98.785,1752400001.0
2007-12-12 16:52:00,98.785,98.785,98.73,98.775,1407000001.0
2007-12-12 16:53:00,98.775,98.8,98.76,98.78,1525900000.0
2007-12-12 16:54:00,98.79,98.82,98.77,98.81,1751400002.0
2007-12-12 16:55:00,98.81,98.85,98.78,98.79,1230599996.0
2007-12-12 16:56:00,98.78,98.8,98.78,98.78,1445599998.0
2007-12-12 16:57:00,98.78,98.78,98.74,98.77,1258100002.0
2007-12-12 16:58:00,98.78,98.79,98.75,98.78,1867399999.0
2007-12-12 16:59:00,98.78,98.81,98.77,98.8,1415500000.0
2007-12-12 17:00:00,98.8,98.82,98.78,98.795,1407900000.0
2007-12-12 17:01:00,98.79,98.81,98.77,98.805,1262199999.0
2007-12-12 17:02:00,98.805,98.81,98.75,98.78,1332300000.0
2007-12-12 17:03:00,98.78,98.81,98.76,98.785,990500000.0
2007-12-12 17:04:00,98.785,98.79,98.75,98.775,1217799997.0
2007-12-12 17:05:00,98.775,98.79,98.75,98.78,1076300000.0
2007-12-12 17:06:00,98.78,98.8,98.77,98.78,1507500001.0
2007-12-12 17:07:00,98.78,98.81,98.77,98.77,1214900000.0
2007-12-12 17:08:00,98.77,98.78,98.75,98.77,1196599993.0
2007-12-12 17:09:00,98.77,98.78,98.745,98.75,1184599991.0
2007-12-12 17:10:00,98.75,98.81,98.75,98.805,1892199988.0
2007-12-12 17:11:00,98.81,98.81,98.76,98.77,1120199999.0
2007-12-12 17:12:00,98.77,98.78,98.75,98.77,1134599998.0
2007-12-12 17:13:00,98.78,98.8,98.77,98.79,1275599999.0
2007-12-12 17:14:00,98.8,98.84,98.78,98.82,1393599992.0
2007-12-12 17:15:00,98.82,98.84,98.8,98.81,1538499998.0
2007-12-12 17:16:00,98.81,98.81,98.75,98.76,1193499994.0
2007-12-12 17:17:00,98.76,98.78,98.73,98.74,1107699993.0
2007-12-12 17:18:00,98.74,98.79,98.74,98.78,1393699994.0
2007-12-12 17:19:00,98.78,98.79,98.77,98.775,1107499996.0
2007-12-12 17:20:00,98.77,98.8,98.76,98.78,1478599997.0
2007-12-12 17:21:00,98.78,98.78,98.75,98.77,1065399996.0
2007-12-12 17:22:00,98.77,98.81,98.77,98.79,1344199999.0
2007-12-12 17:23:00,98.79,98.85,98.79,98.85,1315099995.0
2007-12-12 17:24:00,98.85,98.85,98.81,98.82,1057300000.0
2007-12-12 17:25:00,98.82,98.84,98.81,98.81,935600000.0
2007-12-12 17:26:00,98.81,98.82,98.8,98.81,1029499999.0
2007-12-12 17:27:00,98.81,98.82,98.79,98.79,1555000000.0
2007-12-12 17:28:00,98.79,98.82,98.78,98.8,1197299998.0
2007-12-12 17:29:00,98.8,98.81,98.78,98.81,1282900000.0
2007-12-12 17:30:00,98.8,98.8,98.78,98.79,1318900000.0
2007-12-12 17:31:00,98.78,98.8,98.78,98.785,1307099994.0
2007-12-12 17:32:00,98.79,98.795,98.71,98.725,1501399978.0
2007-12-12 17:33:00,98.725,98.78,98.72,98.765,814899993.0
2007-12-12 17:34:00,98.76,98.8,98.75,98.78,1087399999.0
2007-12-12 17:35:00,98.78,98.78,98.755,98.755,789400000.0
2007-12-12 17:36:00,98.755,98.765,98.73,98.74,1176700000.0
2007-12-12 17:37:00,98.74,98.74,98.71,98.72,1348899998.0
2007-12-12 17:38:00,98.72,98.74,98.71,98.73,1086900001.0
2007-12-12 17:39:00,98.73,98.76,98.73,98.735,1142400000.0
2007-12-12 17:40:00,98.735,98.76,98.71,98.75,1053400002.0
2007-12-12 17:41:00,98.75,98.77,98.73,98.74,1370299998.0
2007-12-12 17:42:00,98.74,98.75,98.72,98.74,824800000.0
2007-12-12 17:43:00,98.74,98.75,98.72,98.75,1337400000.0
2007-12-12 17:44:00,98.75,98.78,98.74,98.76,973700000.0
2007-12-12 17:45:00,98.76,98.79,98.76,98.78,896400000.0
2007-12-12 17:46:00,98.78,98.785,98.75,98.76,789200000.0
2007-12-12 17:47:00,98.76,98.76,98.725,98.73,1088000000.0
2007-12-12 17:48:00,98.73,98.76,98.7,98.715,1587200001.0
2007-12-12 17:49:00,98.715,98.735,98.7,98.71,1714400001.0
2007-12-12 17:50:00,98.71,98.74,98.69,98.73,1800000000.0
2007-12-12 17:51:00,98.73,98.74,98.7,98.7,1178600000.0
2007-12-12 17:52:00,98.7,98.72,98.685,98.72,885800000.0
2007-12-12 17:53:00,98.72,98.74,98.69,98.7,1548399998.0
2007-12-12 17:54:00,98.71,98.735,98.69,98.715,1144900000.0
2007-12-12 17:55:00,98.715,98.73,98.7,98.725,2085699996.0
2007-12-12 17:56:00,98.71,98.725,98.7,98.72,1030100004.0
2007-12-12 17:57:00,98.715,98.73,98.705,98.72,1517499997.0
2007-12-12 17:58:00,98.72,98.75,98.72,98.74,826000000.0
2007-12-12 17:59:00,98.74,98.76,98.72,98.74,1057700000.0
2007-12-12 18:00:00,98.74,98.75,98.72,98.73,1508599997.0
2007-12-12 18:01:00,98.73,98.75,98.72,98.74,1155900001.0
2007-12-12 18:02:00,98.74,98.78,98.73,98.74,1147800000.0
2007-12-12 18:03:00,98.74,98.77,98.73,98.75,931600000.0
2007-12-12 18:04:00,98.75,98.78,98.74,98.76,986000000.0
2007-12-12 18:05:00,98.76,98.82,98.76,98.81,1509400002.0
2007-12-12 18:06:00,98.81,98.81,98.77,98.78,1612499994.0
2007-12-12 18:07:00,98.78,98.825,98.78,98.78,1301499998.0
2007-12-12 18:08:00,98.79,98.82,98.79,98.81,1207800003.0
2007-12-12 18:09:00,98.82,98.82,98.79,98.82,1195400003.0
2007-12-12 18:10:00,98.82,98.845,98.815,98.84,796600000.0
2007-12-12 18:11:00,98.84,98.86,98.83,98.84,861000000.0
2007-12-12 18:12:00,98.84,98.86,98.82,98.835,885200000.0
2007-12-12 18:13:00,98.84,98.845,98.82,98.845,962100000.0
2007-12-12 18:14:00,98.845,98.86,98.82,98.86,872600000.0
2007-12-12 18:15:00,98.86,98.87,98.83,98.85,1282300002.0
2007-12-12 18:16:00,98.85,98.85,98.8,98.81,852099992.0
2007-12-12 18:17:00,98.82,98.82,98.78,98.8,951899994.0
2007-12-12 18:18:00,98.8,98.83,98.795,98.83,843699996.0
2007-12-12 18:19:00,98.82,98.845,98.81,98.82,671600000.0
2007-12-12 18:20:00,98.82,98.83,98.79,98.815,1375900001.0
2007-12-12 18:21:00,98.815,98.84,98.785,98.8,1328900000.0
2007-12-12 18:22:00,98.8,98.82,98.77,98.79,1248699999.0
2007-12-12 18:23:00,98.79,98.8,98.77,98.8,1124400000.0
2007-12-12 18:24:00,98.8,98.81,98.78,98.81,1449699998.0
2007-12-12 18:25:00,98.81,98.81,98.795,98.795,533400000.0
2007-12-12 18:26:00,98.79,98.8,98.76,98.8,916300000.0
2007-12-12 18:27:00,98.8,98.82,98.78,98.78,1217900001.0
2007-12-12 18:28:00,98.78,98.83,98.78,98.83,1224300006.0
2007-12-12 18:29:00,98.83,98.83,98.77,98.77,947299997.0
2007-12-12 18:30:00,98.78,98.815,98.77,98.8,1191799999.0
2007-12-12 18:31:00,98.79,98.82,98.78,98.8,1047100000.0
2007-12-12 18:32:00,98.8,98.82,98.78,98.79,1186499998.0
2007-12-12 18:33:00,98.81,98.85,98.79,98.85,1158599998.0
2007-12-12 18:34:00,98.85,98.85,98.835,98.84,1233400000.0
2007-12-12 18:35:00,98.835,98.87,98.82,98.85,1363000000.0
2007-12-12 18:36:00,98.85,98.86,98.84,98.86,1260599997.0
2007-12-12 18:37:00,98.86,98.875,98.84,98.85,1275400000.0
2007-12-12 18:38:00,98.85,98.855,98.825,98.835,531000000.0
2007-12-12 18:39:00,98.82,98.845,98.81,98.82,1133900001.0
2007-12-12 18:40:00,98.82,98.83,98.8,98.81,1333099999.0
2007-12-12 18:41:00,98.81,98.83,98.8,98.83,1544700006.0
2007-12-12 18:42:00,98.83,98.835,98.8,98.82,1552799990.0
2007-12-12 18:43:00,98.82,98.835,98.805,98.825,942899999.0
2007-12-12 18:44:00,98.83,98.85,98.81,98.84,763299998.0
2007-12-12 18:45:00,98.84,98.855,98.83,98.855,1013099999.0
2007-12-12 18:46:00,98.855,98.875,98.845,98.855,1062600000.0
2007-12-12 18:47:00,98.855,98.875,98.83,98.86,802800000.0
2007-12-12 18:48:00,98.86,98.875,98.84,98.86,676900000.0
2007-12-12 18:49:00,98.865,98.865,98.84,98.85,1208899998.0
2007-12-12 18:50:00,98.86,98.86,98.84,98.84,707699990.0
2007-12-12 18:51:00,98.84,98.85,98.83,98.84,1069399990.0
2007-12-12 18:52:00,98.84,98.87,98.84,98.87,707500004.0
2007-12-12 18:53:00,98.87,98.87,98.85,98.86,1141300016.0
2007-12-12 18:54:00,98.86,98.87,98.84,98.86,547800009.0
2007-12-12 18:55:00,98.87,98.87,98.85,98.86,867400015.0
2007-12-12 18:56:00,98.855,98.88,98.85,98.88,832499998.0
2007-12-12 18:57:00,98.88,98.92,98.87,98.91,1358300004.0
2007-12-12 18:58:00,98.92,98.93,98.91,98.92,859300008.0
2007-12-12 18:59:00,98.92,98.95,98.9,98.93,586400001.0
2007-12-12 19:00:00,98.93,98.94,98.92,98.925,552600001.0
2007-12-12 19:01:00,98.925,98.925,98.895,98.91,495000001.0
2007-12-12 19:02:00,98.9,98.92,98.9,98.91,716500004.0
2007-12-12 19:03:00,98.91,98.91,98.89,98.9,726400000.0
2007-12-12 19:04:00,98.9,98.92,98.89,98.9,993000001.0
2007-12-12 19:05:00,98.9,98.9,98.87,98.88,829800000.0
2007-12-12 19:06:00,98.88,98.89,98.85,98.865,1003100000.0
2007-12-12 19:07:00,98.865,98.9,98.865,98.89,1056600000.0
2007-12-12 19:08:00,98.88,98.89,98.86,98.875,851900000.0
2007-12-12 19:09:00,98.87,98.875,98.81,98.83,914000006.0
2007-12-12 19:10:00,98.83,98.84,98.81,98.84,923500002.0
2007-12-12 19:11:00,98.84,98.86,98.83,98.86,749899998.0
2007-12-12 19:12:00,98.86,98.88,98.85,98.88,698000000.0
2007-12-12 19:13:00,98.88,98.89,98.88,98.88,314000000.0
2007-12-12 19:14:00,98.88,98.88,98.85,98.86,574200000.0
2007-12-12 19:15:00,98.86,98.86,98.84,98.85,1148600004.0
2007-12-12 19:16:00,98.85,98.85,98.83,98.83,692800001.0
2007-12-12 19:17:00,98.83,98.84,98.8,98.82,725800000.0
2007-12-12 19:18:00,98.81,98.86,98.8,98.85,1293800014.0
2007-12-12 19:19:00,98.85,98.87,98.84,98.85,1179200008.0
2007-12-12 19:20:00,98.85,98.86,98.84,98.86,399000000.0
2007-12-12 19:21:00,98.86,98.86,98.82,98.85,984300004.0
2007-12-12 19:22:00,98.85,98.86,98.83,98.86,994600002.0
2007-12-12 19:23:00,98.85,98.87,98.84,98.87,845500001.0
2007-12-12 19:24:00,98.87,98.87,98.82,98.83,706599999.0
2007-12-12 19:25:00,98.83,98.85,98.81,98.81,695000000.0
2007-12-12 19:26:00,98.81,98.845,98.81,98.84,866599999.0
2007-12-12 19:27:00,98.84,98.855,98.81,98.83,447000000.0
2007-12-12 19:28:00,98.83,98.83,98.8,98.8,469900000.0
2007-12-12 19:29:00,98.795,98.81,98.79,98.8,701199999.0
2007-12-12 19:30:00,98.8,98.8,98.74,98.745,1019800005.0
2007-12-12 19:31:00,98.75,98.75,98.725,98.74,783800001.0
2007-12-12 19:32:00,98.74,98.76,98.74,98.75,840600000.0
2007-12-12 19:33:00,98.75,98.775,98.74,98.745,859900003.0
2007-12-12 19:34:00,98.75,98.75,98.71,98.72,1267200003.0
2007-12-12 19:35:00,98.72,98.73,98.69,98.69,1577500002.0
2007-12-12 19:36:00,98.69,98.72,98.69,98.72,1133300004.0
2007-12-12 19:37:00,98.72,98.76,98.72,98.76,1071099999.0
2007-12-12 19:38:00,98.76,98.78,98.72,98.73,1143099998.0
2007-12-12 19:39:00,98.74,98.78,98.73,98.775,1076500001.0
2007-12-12 19:40:00,98.775,98.81,98.765,98.765,1036400001.0
2007-12-12 19:41:00,98.77,98.775,98.71,98.715,987900000.0
2007-12-12 19:42:00,98.715,98.76,98.69,98.705,849600000.0
2007-12-12 19:43:00,98.7,98.705,98.67,98.68,963600000.0
2007-12-12 19:44:00,98.68,98.7,98.67,98.68,1049000002.0
2007-12-12 19:45:00,98.68,98.77,98.68,98.77,1055699999.0
2007-12-12 19:46:00,98.77,98.77,98.715,98.72,1021800000.0
2007-12-12 19:47:00,98.72,98.72,98.62,98.65,1613899999.0
2007-12-12 19:48:00,98.65,98.67,98.64,98.67,1051699999.0
2007-12-12 19:49:00,98.67,98.685,98.64,98.665,1170400000.0
2007-12-12 19:50:00,98.665,98.67,98.62,98.62,1098000000.0
2007-12-12 19:51:00,98.62,98.67,98.6,98.66,1205299999.0
2007-12-12 19:52:00,98.66,98.705,98.61,98.68,1028300004.0
2007-12-12 19:53:00,98.69,98.715,98.67,98.7,754200001.0
2007-12-12 19:54:00,98.7,98.71,98.685,98.69,574100000.0
2007-12-12 19:55:00,98.68,98.715,98.67,98.68,1526800005.0
2007-12-12 19:56:00,98.69,98.725,98.67,98.72,702800000.0
2007-12-12 19:57:00,98.71,98.755,98.7,98.725,944100001.0
2007-12-12 19:58:00,98.72,98.73,98.695,98.695,636100000.0
2007-12-12 19:59:00,98.695,98.7,98.63,98.64,1076400000.0
2007-12-12 20:00:00,98.645,98.685,98.64,98.68,1423099993.0
2007-12-12 20:01:00,98.685,98.69,98.67,98.69,591600000.0
2007-12-12 20:02:00,98.69,98.72,98.69,98.72,407400000.0
2007-12-12 20:03:00,98.72,98.72,98.68,98.68,810000000.0
2007-12-12 20:04:00,98.685,98.7,98.665,98.69,962800000.0
2007-12-12 20:05:00,98.69,98.71,98.68,98.695,688900000.0
2007-12-12 20:06:00,98.695,98.72,98.68,98.72,1173499995.0
2007-12-12 20:07:00,98.72,98.73,98.7,98.7,713400000.0
2007-12-12 20:08:00,98.7,98.725,98.69,98.705,710099999.0
2007-12-12 20:09:00,98.705,98.72,98.68,98.72,867299999.0
2007-12-12 20:10:00,98.72,98.77,98.72,98.77,870400009.0
2007-12-12 20:11:00,98.76,98.8,98.745,98.78,998799999.0
2007-12-12 20:12:00,98.78,98.82,98.78,98.82,622800000.0
2007-12-12 20:13:00,98.82,98.84,98.82,98.835,662800000.0
2007-12-12 20:14:00,98.84,98.845,98.8,98.8,806800001.0
2007-12-12 20:15:00,98.8,98.81,98.77,98.77,410400000.0
2007-12-12 20:16:00,98.77,98.78,98.745,98.775,762300000.0
2007-12-12 20:17:00,98.775,98.8,98.77,98.79,217300000.0
2007-12-12 20:18:00,98.79,98.81,98.79,98.8,504000000.0
2007-12-12 20:19:00,98.8,98.84,98.8,98.83,830400000.0
2007-12-12 20:20:00,98.83,98.845,98.82,98.825,796899999.0
2007-12-12 20:21:00,98.83,98.83,98.81,98.83,554999999.0
2007-12-12 20:22:00,98.835,98.88,98.83,98.88,866300005.0
2007-12-12 20:23:00,98.88,98.88,98.82,98.87,1081100000.0
2007-12-12 20:24:00,98.87,98.89,98.86,98.87,672800000.0
2007-12-12 20:25:00,98.87,98.88,98.85,98.855,911799995.0
2007-12-12 20:26:00,98.855,98.88,98.845,98.855,564399997.0
2007-12-12 20:27:00,98.855,98.855,98.84,98.84,294400000.0
2007-12-12 20:28:00,98.84,98.87,98.815,98.87,1113899997.0
2007-12-12 20:29:00,98.87,98.87,98.81,98.82,926400001.0
2007-12-12 20:30:00,98.825,98.83,98.8,98.815,844299998.0
2007-12-12 20:31:00,98.82,98.84,98.81,98.84,607300000.0
2007-12-12 20:32:00,98.84,98.865,98.83,98.84,1826399991.0
2007-12-12 20:33:00,98.84,98.855,98.83,98.835,266400000.0
2007-12-12 20:34:00,98.835,98.86,98.8,98.85,1102799999.0
2007-12-12 20:35:00,98.85,98.86,98.84,98.86,439599999.0
2007-12-12 20:36:00,98.86,98.89,98.86,98.87,427100000.0
2007-12-12 20:37:00,98.87,98.94,98.86,98.92,683100001.0
2007-12-12 20:38:00,98.92,98.92,98.895,98.91,863600001.0
2007-12-12 20:39:00,98.91,98.915,98.89,98.9,703600000.0
2007-12-12 20:40:00,98.9,98.92,98.89,98.91,632200000.0
2007-12-12 20:41:00,98.91,98.945,98.91,98.94,557600000.0
2007-12-12 20:42:00,98.94,98.98,98.93,98.96,915699996.0
2007-12-12 20:43:00,98.96,98.98,98.95,98.95,652500000.0
2007-12-12 20:44:00,98.96,98.96,98.92,98.93,952900004.0
2007-12-12 20:45:00,98.93,98.93,98.89,98.93,1031000000.0
2007-12-12 20:46:00,98.93,98.97,98.93,98.96,1297900000.0
2007-12-12 20:47:00,98.96,98.97,98.96,98.96,565100000.0
2007-12-12 20:48:00,98.96,98.97,98.94,98.95,717200000.0
2007-12-12 20:49:00,98.94,98.96,98.94,98.96,966900000.0
2007-12-12 20:50:00,98.955,98.96,98.94,98.95,821899998.0
2007-12-12 20:51:00,98.95,98.97,98.94,98.96,567600000.0
2007-12-12 20:52:00,98.96,98.975,98.95,98.96,397800000.0
2007-12-12 20:53:00,98.96,98.975,98.95,98.95,396600000.0
2007-12-12 20:54:00,98.94,98.955,98.93,98.94,701800004.0
2007-12-12 20:55:00,98.94,98.94,98.92,98.94,412000000.0
2007-12-12 20:56:00,98.94,98.94,98.92,98.92,340800000.0
2007-12-12 20:57:00,98.92,98.94,98.915,98.93,301900001.0
2007-12-12 20:58:00,98.92,98.94,98.92,98.93,728300007.0
2007-12-12 20:59:00,98.94,98.95,98.935,98.94,308600000.0
2007-12-12 21:00:00,98.95,98.95,98.94,98.94,316000000.0
2007-12-12 21:01:00,98.94,98.95,98.925,98.95,375900000.0
2007-12-12 21:02:00,98.95,98.95,98.92,98.93,844400004.0
2007-12-12 21:03:00,98.93,98.94,98.92,98.93,442200000.0
2007-12-12 21:04:00,98.93,98.95,98.92,98.95,612500000.0
2007-12-12 21:05:00,98.95,98.99,98.94,98.98,1083900001.0
2007-12-12 21:06:00,98.98,99.0,98.98,98.98,1109800001.0
2007-12-12 21:07:00,98.98,98.99,98.96,98.97,916299999.0
2007-12-12 21:08:00,98.97,98.99,98.97,98.98,286999999.0
2007-12-12 21:09:00,98.98,98.98,98.97,98.97,425200000.0
2007-12-12 21:10:00,98.97,98.99,98.95,98.96,550500000.0
2007-12-12 21:11:00,98.95,98.98,98.94,98.97,603600000.0
2007-12-12 21:12:00,98.97,98.97,98.96,98.97,80000000.0
2007-12-12 21:13:00,98.97,98.98,98.95,98.965,969500015.0
2007-12-12 21:14:00,98.97,99.0,98.96,98.97,726700000.0
2007-12-12 21:15:00,98.97,99.01,98.97,99.0,780899995.0
2007-12-12 21:16:00,98.99,99.03,98.98,99.03,770600012.0
2007-12-12 21:17:00,99.03,99.03,99.0,99.02,567300001.0
2007-12-12 21:18:00,99.01,99.03,99.01,99.02,870099995.0
2007-12-12 21:19:00,99.02,99.05,99.01,99.01,735600000.0
2007-12-12 21:20:00,99.01,99.02,98.99,99.02,951200000.0
2007-12-12 21:21:00,99.02,99.03,99.0,99.005,1328199997.0
2007-12-12 21:22:00,99.005,99.04,99.005,99.01,573200000.0
2007-12-12 21:23:00,99.01,99.01,98.97,98.99,966899993.0
2007-12-12 21:24:00,98.99,99.03,98.98,99.03,1059099999.0
2007-12-12 21:25:00,99.03,99.03,99.01,99.01,626600001.0
2007-12-12 21:26:00,99.005,99.01,98.98,98.99,1042000001.0
2007-12-12 21:27:00,98.99,99.01,98.99,99.0,352600000.0
2007-12-12 21:28:00,99.0,99.01,98.98,98.99,799799996.0
2007-12-12 21:29:00,98.99,98.99,98.97,98.97,720399996.0
2007-12-12 21:30:00,98.975,98.99,98.93,98.95,1243500003.0
2007-12-12 21:31:00,98.95,98.95,98.93,98.94,331499998.0
2007-12-12 21:32:00,98.94,98.97,98.905,98.91,1033400000.0
2007-12-12 21:33:00,98.91,98.93,98.905,98.91,767600000.0
2007-12-12 21:34:00,98.92,98.945,98.92,98.93,826300000.0
2007-12-12 21:35:00,98.93,98.985,98.93,98.97,1075600008.0
2007-12-12 21:36:00,98.97,98.98,98.95,98.96,758600000.0
2007-12-12 21:37:00,98.96,98.975,98.94,98.95,752399997.0
2007-12-12 21:38:00,98.95,98.95,98.93,98.93,932700000.0
2007-12-12 21:39:00,98.93,98.99,98.93,98.99,621300000.0
2007-12-12 21:40:00,98.99,98.99,98.93,98.93,651000000.0
2007-12-12 21:41:00,98.94,98.95,98.93,98.945,771900001.0
2007-12-12 21:42:00,98.94,98.97,98.92,98.96,1069899998.0
2007-12-12 21:43:00,98.96,98.99,98.95,98.95,1334699999.0
2007-12-12 21:44:00,98.95,98.95,98.92,98.93,708800000.0
2007-12-12 21:45:00,98.93,98.96,98.92,98.935,1238500004.0
2007-12-12 21:46:00,98.935,98.96,98.93,98.96,843700003.0
2007-12-12 21:47:00,98.96,98.98,98.95,98.96,977199992.0
2007-12-12 21:48:00,98.96,98.975,98.94,98.97,888400000.0
2007-12-12 21:49:00,98.97,98.97,98.93,98.945,902500003.0
2007-12-12 21:50:00,98.945,98.97,98.94,98.95,1091600003.0
2007-12-12 21:51:00,98.95,98.95,98.93,98.94,400000000.0
2007-12-12 21:52:00,98.94,98.99,98.94,98.99,867899990.0
2007-12-12 21:53:00,98.99,98.99,98.955,98.96,881800002.0
2007-12-12 21:54:00,98.96,98.97,98.95,98.96,254400000.0
2007-12-12 21:55:00,98.96,98.995,98.96,98.99,577200000.0
2007-12-12 21:56:00,98.99,99.0,98.97,98.99,1148100001.0
2007-12-12 21:57:00,98.99,98.995,98.95,98.985,811500001.0
2007-12-12 21:58:00,98.98,98.995,98.96,98.99,513500000.0
2007-12-12 21:59:00,98.995,98.995,98.94,98.94,896000000.0
2007-12-12 22:00:00,98.94,98.94,98.85,98.86,1669300008.0
2007-12-12 22:01:00,98.86,98.9,98.84,98.875,1776200001.0
2007-12-12 22:02:00,98.88,98.89,98.845,98.845,1428800001.0
2007-12-12 22:03:00,98.845,98.86,98.81,98.81,1008800000.0
2007-12-12 22:04:00,98.81,98.82,98.77,98.815,1052400009.0
2007-12-12 22:05:00,98.81,98.835,98.79,98.79,1651400004.0
2007-12-12 22:06:00,98.785,98.875,98.78,98.86,1346399993.0
2007-12-12 22:07:00,98.86,98.87,98.82,98.85,719400000.0
2007-12-12 22:08:00,98.85,98.87,98.83,98.845,1174600007.0
2007-12-12 22:09:00,98.845,98.85,98.8,98.82,1165699998.0
2007-12-12 22:10:00,98.82,98.84,98.8,98.8,880899999.0
2007-12-12 22:11:00,98.8,98.8,98.73,98.76,1631699996.0
2007-12-12 22:12:00,98.76,98.78,98.73,98.76,1091600002.0
2007-12-12 22:13:00,98.76,98.78,98.74,98.75,1143900002.0
2007-12-12 22:14:00,98.74,98.77,98.73,98.75,1021099998.0
2007-12-12 22:15:00,98.75,98.755,98.71,98.74,1525800003.0
2007-12-12 22:16:00,98.74,98.74,98.67,98.71,1726099993.0
2007-12-12 22:17:00,98.71,98.75,98.69,98.73,1644900001.0
2007-12-12 22:18:00,98.73,98.81,98.72,98.8,1414899996.0
2007-12-12 22:19:00,98.805,98.83,98.75,98.78,1735299998.0
2007-12-12 22:20:00,98.78,98.815,98.78,98.785,1019299999.0
2007-12-12 22:21:00,98.785,98.79,98.76,98.76,903800002.0
2007-12-12 22:22:00,98.76,98.82,98.76,98.82,1137900000.0
2007-12-12 22:23:00,98.82,98.83,98.79,98.83,1598699997.0
2007-12-12 22:24:00,98.83,98.84,98.75,98.78,1541699996.0
2007-12-12 22:25:00,98.79,98.85,98.77,98.83,1883000006.0
2007-12-12 22:26:00,98.83,98.86,98.79,98.845,1078200001.0
2007-12-12 22:27:00,98.845,98.87,98.83,98.855,1113700001.0
2007-12-12 22:28:00,98.855,98.91,98.84,98.875,1289499998.0
2007-12-12 22:29:00,98.875,98.89,98.81,98.84,1773200003.0
2007-12-12 22:30:00,98.84,98.87,98.82,98.84,1302100002.0
2007-12-12 22:31:00,98.845,98.86,98.805,98.83,1221099991.0
2007-12-12 22:32:00,98.83,98.85,98.765,98.79,1245000008.0
2007-12-12 22:33:00,98.77,98.825,98.76,98.76,912400000.0
2007-12-12 22:34:00,98.76,98.81,98.76,98.77,961399999.0
2007-12-12 22:35:00,98.765,98.79,98.72,98.755,1300399991.0
2007-12-12 22:36:00,98.755,98.76,98.72,98.72,845800001.0
2007-12-12 22:37:00,98.72,98.745,98.69,98.7,1080000003.0
2007-12-12 22:38:00,98.69,98.75,98.68,98.73,1795500002.0
2007-12-12 22:39:00,98.73,98.77,98.72,98.755,1346300000.0
2007-12-12 22:40:00,98.76,98.78,98.73,98.73,1138300001.0
2007-12-12 22:41:00,98.73,98.76,98.71,98.76,723199996.0
2007-12-12 22:42:00,98.76,98.77,98.705,98.72,888900001.0
2007-12-12 22:43:00,98.72,98.73,98.71,98.71,735799999.0
2007-12-12 22:44:00,98.705,98.75,98.7,98.72,1125100000.0
2007-12-12 22:45:00,98.72,98.75,98.71,98.74,1226600016.0
2007-12-12 22:46:00,98.74,98.79,98.73,98.77,1038900004.0
2007-12-12 22:47:00,98.765,98.81,98.755,98.765,1213200005.0
2007-12-12 22:48:00,98.765,98.86,98.765,98.85,1228399995.0
2007-12-12 22:49:00,98.85,98.865,98.83,98.84,1330200000.0
2007-12-12 22:50:00,98.845,98.9,98.83,98.89,1168699998.0
2007-12-12 22:51:00,98.9,98.92,98.87,98.91,722800000.0
2007-12-12 22:52:00,98.905,98.915,98.87,98.89,885599998.0
2007-12-12 22:53:00,98.9,98.9,98.845,98.845,1056299998.0
2007-12-12 22:54:00,98.85,98.87,98.83,98.85,835600000.0
2007-12-12 22:55:00,98.85,98.91,98.84,98.87,492999999.0
2007-12-12 22:56:00,98.87,98.955,98.87,98.945,1171099995.0
2007-12-12 22:57:00,98.945,98.945,98.92,98.93,862500002.0
2007-12-12 22:58:00,98.93,98.94,98.895,98.915,686400000.0
2007-12-12 22:59:00,98.915,98.93,98.9,98.915,934200003.0
2007-12-12 23:00:00,98.92,98.94,98.91,98.91,879000005.0
2007-12-12 23:01:00,98.92,98.93,98.9,98.9,671700000.0
2007-12-12 23:02:00,98.9,98.91,98.87,98.89,400000000.0
2007-12-12 23:03:00,98.89,98.89,98.88,98.88,340400000.0
2007-12-12 23:04:00,98.88,98.89,98.87,98.88,984000000.0
2007-12-12 23:05:00,98.88,98.885,98.88,98.88,226500000.0
2007-12-12 23:06:00,98.88,98.89,98.87,98.87,517300001.0
2007-12-12 23:07:00,98.865,98.885,98.86,98.865,610900000.0
2007-12-12 23:08:00,98.87,98.875,98.865,98.87,326100000.0
2007-12-12 23:09:00,98.87,98.89,98.85,98.875,842499999.0
2007-12-12 23:10:00,98.875,98.885,98.875,98.88,182700000.0
2007-12-12 23:11:00,98.89,98.91,98.875,98.89,933000002.0
2007-12-12 23:12:00,98.89,98.89,98.88,98.88,328999997.0
2007-12-12 23:13:00,98.88,98.895,98.86,98.86,646300011.0
2007-12-12 23:14:00,98.86,98.88,98.86,98.88,480400000.0
2007-12-12 23:15:00,98.88,98.88,98.87,98.87,142400000.0
2007-12-12 23:16:00,98.87,98.89,98.87,98.89,187100000.0
2007-12-12 23:17:00,98.89,98.9,98.865,98.89,980200001.0
2007-12-12 23:18:00,98.885,98.9,98.87,98.88,848800002.0
2007-12-12 23:19:00,98.89,98.9,98.88,98.88,286599999.0
2007-12-12 23:20:00,98.89,98.9,98.89,98.89,436600002.0
2007-12-12 23:21:00,98.885,98.89,98.87,98.87,322799999.0
2007-12-12 23:22:00,98.87,98.89,98.87,98.88,188000000.0
2007-12-12 23:23:00,98.88,98.89,98.88,98.89,93400000.0
2007-12-12 23:24:00,98.89,98.89,98.86,98.86,312000000.0
2007-12-12 23:25:00,98.87,98.87,98.86,98.86,484500000.0
2007-12-12 23:26:00,98.86,98.86,98.85,98.85,310800002.0
2007-12-12 23:27:00,98.85,98.87,98.85,98.87,291899997.0
2007-12-12 23:28:00,98.865,98.865,98.86,98.865,16000000.0
2007-12-12 23:29:00,98.865,98.865,98.85,98.86,167400000.0
2007-12-12 23:30:00,98.85,98.86,98.85,98.86,113600000.0
2007-12-12 23:31:00,98.86,98.86,98.82,98.82,352700001.0
2007-12-12 23:32:00,98.83,98.855,98.83,98.85,398200000.0
2007-12-12 23:33:00,98.85,98.85,98.83,98.835,412200000.0
2007-12-12 23:34:00,98.835,98.85,98.82,98.84,508500000.0
2007-12-12 23:35:00,98.84,98.84,98.81,98.81,565399999.0
2007-12-12 23:36:00,98.8,98.83,98.79,98.83,590599999.0
2007-12-12 23:37:00,98.83,98.83,98.81,98.82,609199999.0
2007-12-12 23:38:00,98.82,98.83,98.81,98.825,297400000.0
2007-12-12 23:39:00,98.82,98.825,98.81,98.82,253599999.0
2007-12-12 23:40:00,98.82,98.85,98.81,98.84,429899995.0
2007-12-12 23:41:00,98.84,98.84,98.81,98.83,473400000.0
2007-12-12 23:42:00,98.83,98.83,98.81,98.82,170600000.0
2007-12-12 23:43:00,98.82,98.82,98.81,98.81,273400000.0
2007-12-12 23:44:00,98.81,98.82,98.81,98.82,140000000.0
2007-12-12 23:45:00,98.82,98.83,98.81,98.82,310400000.0
2007-12-12 23:46:00,98.82,98.83,98.8,98.82,723099997.0
2007-12-12 23:47:00,98.83,98.83,98.8,98.81,334900000.0
2007-12-12 23:48:00,98.79,98.81,98.78,98.81,559500000.0
2007-12-12 23:49:00,98.8,98.82,98.77,98.81,710999984.0
2007-12-12 23:50:00,98.81,98.81,98.77,98.8,1088200000.0
2007-12-12 23:51:00,98.8,98.86,98.8,98.855,659900005.0
2007-12-12 23:52:00,98.855,98.86,98.84,98.86,279200000.0
2007-12-12 23:53:00,98.86,98.86,98.845,98.855,127200000.0
2007-12-12 23:54:00,98.855,98.855,98.82,98.855,58800000.0
2007-12-12 23:55:00,98.855,98.875,98.85,98.87,108600000.0
2007-12-12 23:56:00,98.87,98.88,98.86,98.875,51100000.0
2007-12-12 23:57:00,98.88,98.885,98.87,98.87,211200000.0
2007-12-12 23:58:00,98.87,98.88,98.87,98.88,17500000.0
2007-12-12 23:59:00,98.84,98.89,98.84,98.88,176800000.0
2007-12-13 00:00:00,98.88,98.88,98.87,98.87,48000000.0
2007-12-13 00:01:00,98.87,98.87,98.83,98.84,188000000.0
2007-12-13 00:02:00,98.83,98.85,98.83,98.84,304200000.0
2007-12-13 00:03:00,98.83,98.84,98.83,98.83,209400000.0
2007-12-13 00:04:00,98.83,98.84,98.83,98.83,103400000.0
2007-12-13 00:05:00,98.82,98.85,98.82,98.84,248600000.0
2007-12-13 00:06:00,98.84,98.84,98.83,98.84,177600000.0
2007-12-13 00:07:00,98.83,98.85,98.82,98.84,493600000.0
2007-12-13 00:08:00,98.84,98.85,98.84,98.84,358600000.0
2007-12-13 00:09:00,98.84,98.84,98.82,98.82,110700000.0
2007-12-13 00:10:00,98.82,98.82,98.79,98.79,64600000.0
2007-12-13 00:11:00,98.79,98.79,98.77,98.77,61400000.0
2007-12-13 00:12:00,98.8,98.81,98.79,98.8,20500000.0
2007-12-13 00:13:00,98.8,98.82,98.795,98.8,28800000.0
2007-12-13 00:14:00,98.8,98.8,98.79,98.8,16400000.0
2007-12-13 00:15:00,98.8,98.82,98.8,98.8,112100000.0
2007-12-13 00:16:00,98.8,98.8,98.8,98.8,13700000.0
2007-12-13 00:17:00,98.8,98.8,98.795,98.795,64400000.0
2007-12-13 00:18:00,98.795,98.795,98.74,98.74,260200000.0
2007-12-13 00:19:00,98.755,98.755,98.7,98.7,330699998.0
2007-12-13 00:20:00,98.71,98.73,98.7,98.7,128499999.0
2007-12-13 00:21:00,98.71,98.72,98.71,98.715,85200000.0
2007-12-13 00:22:00,98.715,98.795,98.7,98.795,652999999.0
2007-12-13 00:23:00,98.795,98.795,98.73,98.75,297400000.0
2007-12-13 00:24:00,98.75,98.75,98.715,98.715,250400000.0
2007-12-13 00:25:00,98.715,98.75,98.715,98.75,38900000.0
2007-12-13 00:26:00,98.75,98.75,98.74,98.74,12000000.0
2007-12-13 00:27:00,98.73,98.74,98.715,98.735,94100000.0
2007-12-13 00:28:00,98.74,98.765,98.735,98.765,44500000.0
2007-12-13 00:29:00,98.765,98.805,98.745,98.765,180000000.0
2007-12-13 00:30:00,98.765,98.825,98.765,98.8,158900000.0
2007-12-13 00:31:00,98.8,98.815,98.745,98.805,113800000.0
2007-12-13 00:32:00,98.775,98.82,98.765,98.81,46600000.0
2007-12-13 00:33:00,98.8,98.81,98.8,98.805,41000000.0
2007-12-13 00:34:00,98.805,98.815,98.775,98.815,83300000.0
2007-12-13 00:35:00,98.815,98.855,98.785,98.855,213000000.0
2007-12-13 00:36:00,98.855,98.855,98.805,98.815,64800000.0
2007-12-13 00:37:00,98.815,98.82,98.805,98.81,159100000.0
2007-12-13 00:38:00,98.815,98.845,98.815,98.835,214600000.0
2007-12-13 00:39:00,98.835,98.845,98.825,98.835,96000000.0
2007-12-13 00:40:00,98.835,98.845,98.81,98.845,235200000.0
2007-12-13 00:41:00,98.835,98.865,98.82,98.865,295400000.0
2007-12-13 00:42:00,98.865,98.865,98.835,98.845,175000002.0
2007-12-13 00:43:00,98.835,98.855,98.835,98.85,194899999.0
2007-12-13 00:44:00,98.855,98.855,98.845,98.85,59900000.0
2007-12-13 00:45:00,98.855,98.865,98.85,98.855,139000000.0
2007-12-13 00:46:00,98.855,98.885,98.855,98.875,232700000.0
2007-12-13 00:47:00,98.875,98.895,98.865,98.865,276600000.0
2007-12-13 00:48:00,98.865,98.885,98.865,98.885,28800000.0
2007-12-13 00:49:00,98.885,98.885,98.86,98.885,51300000.0
2007-12-13 00:50:00,98.885,98.885,98.86,98.86,238000000.0
2007-12-13 00:51:00,98.855,98.875,98.855,98.875,101900000.0
2007-12-13 00:52:00,98.875,98.885,98.875,98.885,5500000.0
2007-12-13 00:53:00,98.88,98.885,98.865,98.865,83700000.0
2007-12-13 00:54:00,98.87,98.885,98.855,98.865,74600000.0
2007-12-13 00:55:00,98.865,98.875,98.855,98.87,227200000.0
2007-12-13 00:56:00,98.87,98.88,98.87,98.88,76500000.0
2007-12-13 00:57:00,98.88,98.885,98.875,98.875,71500000.0
2007-12-13 00:58:00,98.875,98.88,98.865,98.88,93500000.0
2007-12-13 00:59:00,98.88,98.88,98.87,98.875,11500000.0
2007-12-13 01:00:00,98.875,98.885,98.87,98.87,134600000.0
2007-12-13 01:01:00,98.87,98.875,98.865,98.875,191100000.0
2007-12-13 01:02:00,98.88,98.895,98.855,98.855,302200000.0
2007-12-13 01:03:00,98.855,98.875,98.855,98.875,110500000.0
2007-12-13 01:04:00,98.875,98.88,98.865,98.87,223400000.0
2007-12-13 01:05:00,98.87,98.895,98.865,98.865,303600000.0
2007-12-13 01:06:00,98.87,98.87,98.85,98.86,212700000.0
2007-12-13 01:07:00,98.865,98.865,98.82,98.83,502700000.0
2007-12-13 01:08:00,98.83,98.845,98.815,98.825,321300000.0
2007-12-13 01:09:00,98.825,98.845,98.815,98.815,89400000.0
2007-12-13 01:10:00,98.815,98.825,98.79,98.8,173400000.0
2007-12-13 01:11:00,98.8,98.8,98.745,98.785,542500001.0
2007-12-13 01:12:00,98.775,98.795,98.775,98.795,67500000.0
2007-12-13 01:13:00,98.79,98.795,98.775,98.785,165600000.0
2007-12-13 01:14:00,98.78,98.785,98.78,98.785,36000000.0
2007-12-13 01:15:00,98.785,98.825,98.78,98.815,560800000.0
2007-12-13 01:16:00,98.82,98.855,98.795,98.835,596900000.0
2007-12-13 01:17:00,98.835,98.845,98.825,98.83,231300000.0
2007-12-13 01:18:00,98.825,98.83,98.815,98.825,272700000.0
2007-12-13 01:19:00,98.825,98.865,98.815,98.835,246000000.0
2007-12-13 01:20:00,98.825,98.85,98.815,98.825,384000000.0
2007-12-13 01:21:00,98.825,98.825,98.785,98.8,480000000.0
2007-12-13 01:22:00,98.8,98.82,98.8,98.8,258300000.0
2007-12-13 01:23:00,98.81,98.82,98.79,98.795,219500000.0
2007-12-13 01:24:00,98.795,98.805,98.775,98.795,462000000.0
2007-12-13 01:25:00,98.79,98.825,98.775,98.805,548000000.0
2007-12-13 01:26:00,98.805,98.815,98.775,98.805,261400000.0
2007-12-13 01:27:00,98.805,98.815,98.8,98.805,85600000.0
2007-12-13 01:28:00,98.805,98.805,98.795,98.805,50100000.0
2007-12-13 01:29:00,98.8,98.82,98.795,98.82,221200000.0
2007-12-13 01:30:00,98.81,98.835,98.805,98.825,214600001.0
2007-12-13 01:31:00,98.825,98.835,98.81,98.835,175600000.0
2007-12-13 01:32:00,98.84,98.84,98.8,98.805,268400000.0
2007-12-13 01:33:00,98.805,98.805,98.785,98.8,346800001.0
2007-12-13 01:34:00,98.8,98.805,98.795,98.805,116000000.0
2007-12-13 01:35:00,98.805,98.81,98.795,98.81,116200000.0
2007-12-13 01:36:00,98.81,98.82,98.785,98.82,281600000.0
2007-12-13 01:37:00,98.805,98.815,98.79,98.8,208200000.0
2007-12-13 01:38:00,98.795,98.82,98.79,98.8,147200000.0
2007-12-13 01:39:00,98.8,98.805,98.8,98.8,69700000.0
2007-12-13 01:40:00,98.8,98.805,98.795,98.795,96000000.0
2007-12-13 01:41:00,98.785,98.8,98.785,98.79,196600000.0
2007-12-13 01:42:00,98.78,98.795,98.775,98.775,166299993.0
2007-12-13 01:43:00,98.785,98.79,98.77,98.79,24600000.0
2007-12-13 01:44:00,98.79,98.815,98.785,98.795,301000000.0
2007-12-13 01:45:00,98.805,98.815,98.795,98.81,206499999.0
2007-12-13 01:46:00,98.805,98.81,98.785,98.805,257500000.0
2007-12-13 01:47:00,98.81,98.83,98.8,98.825,148100000.0
2007-12-13 01:48:00,98.825,98.825,98.805,98.815,292200003.0
2007-12-13 01:49:00,98.815,98.815,98.79,98.795,486899999.0
2007-12-13 01:50:00,98.79,98.795,98.775,98.785,211300000.0
2007-12-13 01:51:00,98.785,98.79,98.775,98.785,448699996.0
2007-12-13 01:52:00,98.785,98.805,98.765,98.765,845700003.0
2007-12-13 01:53:00,98.765,98.775,98.76,98.775,15500000.0
2007-12-13 01:54:00,98.765,98.78,98.765,98.775,61200000.0
2007-12-13 01:55:00,98.745,98.755,98.705,98.72,813099999.0
2007-12-13 01:56:00,98.72,98.755,98.715,98.725,851600000.0
2007-12-13 01:57:00,98.725,98.745,98.69,98.705,1222199994.0
2007-12-13 01:58:00,98.715,98.77,98.715,98.755,856500001.0
2007-12-13 01:59:00,98.745,98.755,98.715,98.73,629900001.0
2007-12-13 02:00:00,98.725,98.74,98.715,98.715,492800000.0
2007-12-13 02:01:00,98.715,98.715,98.685,98.695,831100007.0
2007-12-13 02:02:00,98.695,98.715,98.665,98.685,1184499997.0
2007-12-13 02:03:00,98.7,98.705,98.63,98.645,1317800005.0
2007-12-13 02:04:00,98.645,98.715,98.64,98.705,892300000.0
2007-12-13 02:05:00,98.705,98.705,98.625,98.655,548500000.0
2007-12-13 02:06:00,98.655,98.665,98.635,98.655,412400000.0
2007-12-13 02:07:00,98.655,98.66,98.645,98.65,298799999.0
2007-12-13 02:08:00,98.65,98.66,98.625,98.65,669000000.0
2007-12-13 02:09:00,98.65,98.68,98.645,98.665,826600000.0
2007-12-13 02:10:00,98.665,98.685,98.655,98.685,566600000.0
2007-12-13 02:11:00,98.685,98.71,98.675,98.695,810400004.0
2007-12-13 02:12:00,98.695,98.745,98.69,98.72,840600000.0
2007-12-13 02:13:00,98.72,98.765,98.705,98.755,1509900002.0
2007-12-13 02:14:00,98.745,98.77,98.74,98.74,1013400005.0
2007-12-13 02:15:00,98.74,98.755,98.725,98.745,982500001.0
2007-12-13 02:16:00,98.745,98.745,98.725,98.735,545200006.0
2007-12-13 02:17:00,98.725,98.725,98.695,98.715,933999999.0
2007-12-13 02:18:00,98.715,98.735,98.7,98.715,618800000.0
2007-12-13 02:19:00,98.715,98.725,98.715,98.725,383200002.0
2007-12-13 02:20:00,98.725,98.73,98.705,98.72,487400006.0
2007-12-13 02:21:00,98.72,98.74,98.71,98.74,721900004.0
2007-12-13 02:22:00,98.74,98.74,98.72,98.735,244200000.0
2007-12-13 02:23:00,98.725,98.735,98.705,98.705,433000001.0
2007-12-13 02:24:00,98.705,98.71,98.695,98.705,237099999.0
2007-12-13 02:25:00,98.705,98.725,98.7,98.715,545600000.0
2007-12-13 02:26:00,98.715,98.725,98.705,98.715,129900000.0
2007-12-13 02:27:00,98.715,98.725,98.695,98.715,538999998.0
2007-12-13 02:28:00,98.715,98.735,98.705,98.735,293799998.0
2007-12-13 02:29:00,98.735,98.735,98.715,98.735,465599994.0
2007-12-13 02:30:00,98.735,98.755,98.735,98.755,325200000.0
2007-12-13 02:31:00,98.755,98.775,98.745,98.75,198300001.0
2007-12-13 02:32:00,98.755,98.765,98.745,98.755,531599997.0
2007-12-13 02:33:00,98.755,98.775,98.755,98.765,230900000.0
2007-12-13 02:34:00,98.765,98.775,98.755,98.765,288500000.0
2007-12-13 02:35:00,98.765,98.765,98.735,98.755,363800000.0
2007-12-13 02:36:00,98.755,98.765,98.755,98.755,163500000.0
2007-12-13 02:37:00,98.755,98.765,98.755,98.755,150900001.0
2007-12-13 02:38:00,98.755,98.755,98.735,98.735,165500000.0
2007-12-13 02:39:00,98.735,98.745,98.715,98.715,438900002.0
2007-12-13 02:40:00,98.715,98.715,98.685,98.705,619599997.0
2007-12-13 02:41:00,98.705,98.715,98.695,98.705,651000001.0
2007-12-13 02:42:00,98.705,98.735,98.705,98.735,331900000.0
2007-12-13 02:43:00,98.735,98.755,98.735,98.735,220700000.0
2007-12-13 02:44:00,98.735,98.745,98.725,98.735,179200000.0
2007-12-13 02:45:00,98.73,98.755,98.73,98.745,335400000.0
2007-12-13 02:46:00,98.745,98.755,98.745,98.745,59400000.0
2007-12-13 02:47:00,98.745,98.745,98.725,98.745,202600000.0
2007-12-13 02:48:00,98.735,98.755,98.735,98.735,119200000.0
2007-12-13 02:49:00,98.735,98.735,98.685,98.705,487200000.0
2007-12-13 02:50:00,98.705,98.725,98.685,98.725,373900000.0
2007-12-13 02:51:00,98.725,98.735,98.715,98.73,396900000.0
2007-12-13 02:52:00,98.73,98.735,98.715,98.735,447099993.0
2007-12-13 02:53:00,98.735,98.755,98.715,98.745,793899996.0
2007-12-13 02:54:00,98.745,98.765,98.735,98.755,578000000.0
2007-12-13 02:55:00,98.755,98.765,98.755,98.76,1069700000.0
2007-12-13 02:56:00,98.76,98.765,98.735,98.745,683800000.0
2007-12-13 02:57:00,98.745,98.755,98.745,98.755,88000000.0
2007-12-13 02:58:00,98.755,98.755,98.735,98.735,298400000.0
2007-12-13 02:59:00,98.735,98.735,98.725,98.725,192800000.0
2007-12-13 03:00:00,98.725,98.725,98.715,98.715,591600000.0
2007-12-13 03:01:00,98.715,98.725,98.715,98.715,325600000.0
2007-12-13 03:02:00,98.715,98.735,98.705,98.735,509800000.0
2007-12-13 03:03:00,98.735,98.735,98.725,98.725,291800000.0
2007-12-13 03:04:00,98.715,98.735,98.705,98.715,727400018.0
2007-12-13 03:05:00,98.715,98.725,98.715,98.715,145699999.0
2007-12-13 03:06:00,98.715,98.73,98.715,98.73,21300000.0
2007-12-13 03:07:00,98.73,98.73,98.705,98.715,241100000.0
2007-12-13 03:08:00,98.715,98.725,98.715,98.725,286000000.0
2007-12-13 03:09:00,98.725,98.735,98.715,98.735,191699996.0
2007-12-13 03:10:00,98.735,98.775,98.735,98.77,558200005.0
2007-12-13 03:11:00,98.77,98.815,98.76,98.805,414600001.0
2007-12-13 03:12:00,98.795,98.815,98.785,98.805,209800001.0
2007-12-13 03:13:00,98.805,98.815,98.775,98.81,894100005.0
2007-12-13 03:14:00,98.815,98.835,98.805,98.825,1013099993.0
2007-12-13 03:15:00,98.825,98.825,98.815,98.825,572000000.0
2007-12-13 03:16:00,98.825,98.845,98.825,98.835,910800000.0
2007-12-13 03:17:00,98.835,98.845,98.825,98.825,246499999.0
2007-12-13 03:18:00,98.835,98.835,98.805,98.805,400400007.0
2007-12-13 03:19:00,98.815,98.815,98.785,98.785,803600000.0
2007-12-13 03:20:00,98.785,98.785,98.755,98.765,1185899996.0
2007-12-13 03:21:00,98.765,98.765,98.73,98.73,1219899998.0
2007-12-13 03:22:00,98.745,98.745,98.725,98.725,469200003.0
2007-12-13 03:23:00,98.725,98.745,98.715,98.715,512500000.0
2007-12-13 03:24:00,98.715,98.725,98.705,98.715,536600000.0
2007-12-13 03:25:00,98.715,98.715,98.7,98.705,364400003.0
2007-12-13 03:26:00,98.695,98.705,98.695,98.695,710199997.0
2007-12-13 03:27:00,98.695,98.715,98.695,98.715,229700001.0
2007-12-13 03:28:00,98.715,98.735,98.715,98.725,448200000.0
2007-12-13 03:29:00,98.725,98.725,98.715,98.725,440000000.0
2007-12-13 03:30:00,98.74,98.745,98.715,98.74,627700000.0
2007-12-13 03:31:00,98.74,98.755,98.725,98.725,282100000.0
2007-12-13 03:32:00,98.73,98.735,98.725,98.735,57500000.0
2007-12-13 03:33:00,98.735,98.74,98.73,98.735,120500000.0
2007-12-13 03:34:00,98.735,98.745,98.73,98.74,1042899999.0
2007-12-13 03:35:00,98.74,98.745,98.73,98.735,131300001.0
2007-12-13 03:36:00,98.745,98.75,98.735,98.75,432200000.0
2007-12-13 03:37:00,98.76,98.765,98.75,98.75,91100000.0
2007-12-13 03:38:00,98.75,98.755,98.745,98.75,217500000.0
2007-12-13 03:39:00,98.755,98.755,98.745,98.755,195200000.0
2007-12-13 03:40:00,98.755,98.755,98.735,98.735,223299999.0
2007-12-13 03:41:00,98.745,98.75,98.735,98.75,101800000.0
2007-12-13 03:42:00,98.735,98.75,98.735,98.74,76500000.0
2007-12-13 03:43:00,98.75,98.75,98.74,98.74,33100000.0
2007-12-13 03:44:00,98.745,98.745,98.71,98.735,850000001.0
2007-12-13 03:45:00,98.725,98.755,98.725,98.745,215200000.0
2007-12-13 03:46:00,98.745,98.745,98.695,98.715,670999999.0
2007-12-13 03:47:00,98.715,98.735,98.705,98.725,1102600004.0
2007-12-13 03:48:00,98.715,98.735,98.715,98.735,392099999.0
2007-12-13 03:49:00,98.735,98.745,98.725,98.725,548299999.0
2007-12-13 03:50:00,98.725,98.735,98.7,98.725,509900001.0
2007-12-13 03:51:00,98.725,98.725,98.695,98.71,655000011.0
2007-12-13 03:52:00,98.715,98.735,98.71,98.735,682700000.0
2007-12-13 03:53:00,98.735,98.735,98.695,98.715,1017600010.0
2007-12-13 03:54:00,98.715,98.725,98.695,98.7,778200000.0
2007-12-13 03:55:00,98.7,98.715,98.685,98.7,673600000.0
2007-12-13 03:56:00,98.7,98.715,98.7,98.715,256000000.0
2007-12-13 03:57:00,98.715,98.73,98.715,98.725,18400000.0
2007-12-13 03:58:00,98.725,98.725,98.695,98.705,96900000.0
2007-12-13 03:59:00,98.705,98.71,98.685,98.685,588200000.0
2007-12-13 04:00:00,98.695,98.71,98.685,98.7,727200005.0
2007-12-13 04:01:00,98.7,98.705,98.695,98.705,426300000.0
2007-12-13 04:02:00,98.71,98.71,98.695,98.705,725200000.0
2007-12-13 04:03:00,98.705,98.715,98.685,98.715,543700001.0
2007-12-13 04:04:00,98.715,98.725,98.71,98.72,562600000.0
2007-12-13 04:05:00,98.72,98.72,98.7,98.705,461300000.0
2007-12-13 04:06:00,98.705,98.715,98.705,98.705,238300000.0
2007-12-13 04:07:00,98.705,98.725,98.705,98.71,418700000.0
2007-12-13 04:08:00,98.71,98.715,98.695,98.705,512800000.0
2007-12-13 04:09:00,98.705,98.705,98.695,98.705,691200000.0
2007-12-13 04:10:00,98.705,98.705,98.665,98.675,1085599996.0
2007-12-13 04:11:00,98.675,98.685,98.665,98.675,590099986.0
2007-12-13 04:12:00,98.675,98.675,98.645,98.675,569400002.0
2007-12-13 04:13:00,98.675,98.685,98.665,98.665,293799999.0
2007-12-13 04:14:00,98.675,98.695,98.675,98.685,294700000.0
2007-12-13 04:15:00,98.685,98.725,98.675,98.695,1073800005.0
2007-12-13 04:16:00,98.695,98.715,98.685,98.695,642200000.0
2007-12-13 04:17:00,98.695,98.695,98.695,98.695,171600000.0
2007-12-13 04:18:00,98.695,98.705,98.695,98.705,158400000.0
2007-12-13 04:19:00,98.71,98.725,98.695,98.725,701300013.0
2007-12-13 04:20:00,98.725,98.755,98.725,98.74,228900000.0
2007-12-13 04:21:00,98.74,98.755,98.74,98.745,559599997.0
2007-12-13 04:22:00,98.755,98.765,98.745,98.755,312000000.0
2007-12-13 04:23:00,98.755,98.755,98.735,98.755,328200000.0
2007-12-13 04:24:00,98.755,98.755,98.735,98.735,385599999.0
2007-12-13 04:25:00,98.735,98.755,98.725,98.735,696000000.0
2007-12-13 04:26:00,98.735,98.745,98.725,98.735,290800000.0
2007-12-13 04:27:00,98.745,98.755,98.745,98.745,219300000.0
2007-12-13 04:28:00,98.745,98.75,98.735,98.735,145100000.0
2007-12-13 04:29:00,98.735,98.755,98.725,98.735,537000008.0
2007-12-13 04:30:00,98.735,98.765,98.735,98.755,1204100001.0
2007-12-13 04:31:00,98.755,98.765,98.755,98.755,422400000.0
2007-12-13 04:32:00,98.755,98.755,98.745,98.755,223200000.0
2007-12-13 04:33:00,98.755,98.755,98.74,98.745,107200000.0
2007-12-13 04:34:00,98.745,98.765,98.725,98.75,609199998.0
2007-12-13 04:35:00,98.75,98.765,98.745,98.745,485100000.0
2007-12-13 04:36:00,98.755,98.785,98.755,98.765,1047200000.0
2007-12-13 04:37:00,98.765,98.775,98.745,98.755,505200000.0
2007-12-13 04:38:00,98.755,98.755,98.715,98.735,567600002.0
2007-12-13 04:39:00,98.735,98.745,98.73,98.745,765400000.0
2007-12-13 04:40:00,98.745,98.755,98.735,98.745,189399998.0
2007-12-13 04:41:00,98.745,98.745,98.725,98.745,673699999.0
2007-12-13 04:42:00,98.745,98.755,98.745,98.755,272400000.0
2007-12-13 04:43:00,98.755,98.755,98.745,98.745,1261299992.0
2007-12-13 04:44:00,98.745,98.765,98.735,98.75,954200001.0
2007-12-13 04:45:00,98.755,98.755,98.755,98.755,307800000.0
2007-12-13 04:46:00,98.755,98.76,98.745,98.755,105200000.0
2007-12-13 04:47:00,98.755,98.755,98.745,98.745,236399998.0
2007-12-13 04:48:00,98.755,98.785,98.745,98.775,422799998.0
2007-12-13 04:49:00,98.775,98.795,98.765,98.77,692500002.0
2007-12-13 04:50:00,98.78,98.78,98.755,98.765,580000000.0
2007-12-13 04:51:00,98.765,98.785,98.765,98.775,459700000.0
2007-12-13 04:52:00,98.775,98.785,98.745,98.755,834499995.0
2007-12-13 04:53:00,98.755,98.755,98.715,98.725,539800000.0
2007-12-13 04:54:00,98.725,98.73,98.705,98.715,276000000.0
2007-12-13 04:55:00,98.715,98.715,98.69,98.69,336300000.0
2007-12-13 04:56:00,98.69,98.705,98.685,98.695,321800000.0
2007-12-13 04:57:00,98.695,98.715,98.685,98.715,861900001.0
2007-12-13 04:58:00,98.71,98.715,98.685,98.695,551500001.0
2007-12-13 04:59:00,98.685,98.705,98.685,98.705,437200000.0
2007-12-13 05:00:00,98.695,98.715,98.695,98.705,727000000.0
2007-12-13 05:01:00,98.705,98.725,98.695,98.715,327900000.0
2007-12-13 05:02:00,98.715,98.73,98.71,98.715,48600000.0
2007-12-13 05:03:00,98.715,98.725,98.705,98.72,148500001.0
2007-12-13 05:04:00,98.72,98.735,98.715,98.735,580400000.0
2007-12-13 05:05:00,98.735,98.745,98.735,98.745,153600000.0
2007-12-13 05:06:00,98.745,98.745,98.73,98.73,115800000.0
2007-12-13 05:07:00,98.73,98.745,98.725,98.74,480400000.0
2007-12-13 05:08:00,98.74,98.745,98.74,98.745,36000000.0
2007-12-13 05:09:00,98.745,98.755,98.735,98.745,533600000.0
2007-12-13 05:10:00,98.745,98.765,98.745,98.75,454400000.0
2007-12-13 05:11:00,98.75,98.765,98.745,98.755,348700000.0
2007-12-13 05:12:00,98.755,98.76,98.745,98.745,188800000.0
2007-12-13 05:13:00,98.75,98.75,98.75,98.75,13900000.0
2007-12-13 05:14:00,98.74,98.755,98.725,98.735,343700001.0
2007-12-13 05:15:00,98.74,98.745,98.725,98.73,297200000.0
2007-12-13 05:16:00,98.725,98.735,98.715,98.73,484300000.0
2007-12-13 05:17:00,98.73,98.735,98.725,98.735,299200000.0
2007-12-13 05:18:00,98.74,98.745,98.725,98.725,467700002.0
2007-12-13 05:19:00,98.735,98.755,98.73,98.75,1320800000.0
2007-12-13 05:20:00,98.755,98.755,98.735,98.745,466300001.0
2007-12-13 05:21:00,98.745,98.745,98.745,98.745,1748400000.0
2007-12-13 05:22:00,98.745,98.745,98.735,98.735,232000000.0
2007-12-13 05:23:00,98.735,98.74,98.725,98.74,262300007.0
2007-12-13 05:24:00,98.74,98.745,98.735,98.745,266300000.0
2007-12-13 05:25:00,98.745,98.755,98.735,98.74,1932000013.0
2007-12-13 05:26:00,98.735,98.755,98.735,98.75,342800000.0
2007-12-13 05:27:00,98.75,98.755,98.735,98.755,287600000.0
2007-12-13 05:28:00,98.755,98.76,98.755,98.755,238200000.0
2007-12-13 05:29:00,98.755,98.76,98.74,98.76,157400000.0
2007-12-13 05:30:00,98.76,98.775,98.745,98.765,281200000.0
2007-12-13 05:31:00,98.765,98.765,98.745,98.745,566600000.0
2007-12-13 05:32:00,98.745,98.765,98.735,98.755,534000000.0
2007-12-13 05:33:00,98.755,98.765,98.745,98.755,281700001.0
2007-12-13 05:34:00,98.765,98.765,98.755,98.755,226200000.0
2007-12-13 05:35:00,98.755,98.76,98.755,98.76,86400000.0
2007-12-13 05:36:00,98.76,98.76,98.735,98.755,187700002.0
2007-12-13 05:37:00,98.755,98.765,98.755,98.755,340000000.0
2007-12-13 05:38:00,98.755,98.775,98.755,98.765,703200000.0
2007-12-13 05:39:00,98.765,98.775,98.765,98.77,183600000.0
2007-12-13 05:40:00,98.76,98.775,98.76,98.775,330400000.0
2007-12-13 05:41:00,98.775,98.775,98.745,98.755,350800000.0
2007-12-13 05:42:00,98.755,98.755,98.745,98.745,126400000.0
2007-12-13 05:43:00,98.76,98.765,98.735,98.745,420100000.0
2007-12-13 05:44:00,98.745,98.755,98.745,98.745,125400000.0
2007-12-13 05:45:00,98.745,98.755,98.735,98.735,191100000.0
2007-12-13 05:46:00,98.74,98.765,98.735,98.74,424599999.0
2007-12-13 05:47:00,98.74,98.755,98.725,98.735,163100000.0
2007-12-13 05:48:00,98.74,98.75,98.715,98.725,488500000.0
2007-12-13 05:49:00,98.725,98.74,98.715,98.735,282000000.0
2007-12-13 05:50:00,98.73,98.745,98.725,98.745,63600000.0
2007-12-13 05:51:00,98.745,98.75,98.74,98.745,268000000.0
2007-12-13 05:52:00,98.745,98.745,98.735,98.74,492900000.0
2007-12-13 05:53:00,98.74,98.75,98.735,98.75,698800000.0
2007-12-13 05:54:00,98.75,98.755,98.745,98.745,291200000.0
2007-12-13 05:55:00,98.745,98.745,98.735,98.74,684300000.0
2007-12-13 05:56:00,98.74,98.75,98.725,98.745,39000000.0
2007-12-13 05:57:00,98.74,98.755,98.725,98.745,321600000.0
2007-12-13 05:58:00,98.75,98.75,98.735,98.75,94600000.0
2007-12-13 05:59:00,98.75,98.75,98.725,98.73,167200001.0
2007-12-13 06:00:00,98.74,98.745,98.735,98.745,136400000.0
2007-12-13 06:01:00,98.745,98.745,98.735,98.735,13000000.0
2007-12-13 06:02:00,98.74,98.745,98.73,98.74,203600000.0
2007-12-13 06:03:00,98.74,98.745,98.735,98.735,40000000.0
2007-12-13 06:04:00,98.74,98.74,98.735,98.735,178400000.0
2007-12-13 06:05:00,98.735,98.735,98.715,98.73,383700000.0
2007-12-13 06:06:00,98.73,98.74,98.73,98.735,140200000.0
2007-12-13 06:07:00,98.735,98.745,98.735,98.745,776000001.0
2007-12-13 06:08:00,98.745,98.745,98.715,98.73,291800000.0
2007-12-13 06:09:00,98.73,98.735,98.705,98.715,708500000.0
2007-12-13 06:10:00,98.715,98.715,98.695,98.705,442600000.0
2007-12-13 06:11:00,98.705,98.725,98.705,98.725,790300000.0
2007-12-13 06:12:00,98.725,98.735,98.705,98.72,257100000.0
2007-12-13 06:13:00,98.725,98.725,98.71,98.72,37200000.0
2007-12-13 06:14:00,98.72,98.735,98.72,98.735,186000000.0
2007-12-13 06:15:00,98.735,98.735,98.715,98.725,287100000.0
2007-12-13 06:16:00,98.72,98.725,98.715,98.725,134400000.0
2007-12-13 06:17:00,98.725,98.735,98.715,98.715,112300000.0
2007-12-13 06:18:00,98.72,98.725,98.72,98.725,40800000.0
2007-12-13 06:19:00,98.725,98.725,98.715,98.715,79600000.0
2007-12-13 06:20:00,98.715,98.725,98.715,98.72,135900000.0
2007-12-13 06:21:00,98.72,98.725,98.705,98.725,175400000.0
2007-12-13 06:22:00,98.725,98.725,98.705,98.715,378500000.0
2007-12-13 06:23:00,98.715,98.73,98.705,98.72,381400000.0
2007-12-13 06:24:00,98.72,98.735,98.715,98.715,390600000.0
2007-12-13 06:25:00,98.715,98.735,98.705,98.73,492600000.0
2007-12-13 06:26:00,98.73,98.73,98.715,98.715,322100000.0
2007-12-13 06:27:00,98.715,98.745,98.715,98.745,393500000.0
2007-12-13 06:28:00,98.745,98.75,98.73,98.745,420300000.0
2007-12-13 06:29:00,98.745,98.765,98.745,98.755,315100000.0
2007-12-13 06:30:00,98.755,98.77,98.745,98.755,432900000.0
2007-12-13 06:31:00,98.755,98.76,98.735,98.745,698399995.0
2007-12-13 06:32:00,98.745,98.755,98.735,98.735,222100000.0
2007-12-13 06:33:00,98.735,98.745,98.73,98.735,242900000.0
2007-12-13 06:34:00,98.735,98.755,98.725,98.725,457100000.0
2007-12-13 06:35:00,98.73,98.73,98.72,98.73,316300000.0
2007-12-13 06:36:00,98.73,98.73,98.705,98.715,517600000.0
2007-12-13 06:37:00,98.715,98.725,98.7,98.7,581900000.0
2007-12-13 06:38:00,98.7,98.715,98.695,98.715,339399999.0
2007-12-13 06:39:00,98.715,98.735,98.71,98.735,263800000.0
2007-12-13 06:40:00,98.735,98.745,98.725,98.735,1341500002.0
2007-12-13 06:41:00,98.6,98.6,98.6,98.6,1077100000.0
2007-12-13 06:42:00,98.73,98.735,98.725,98.735,1077100000.0
2007-12-13 06:43:00,98.735,98.74,98.73,98.735,151800000.0
2007-12-13 06:44:00,98.725,98.735,98.72,98.72,66800000.0
2007-12-13 06:45:00,98.72,98.725,98.715,98.72,89900000.0
2007-12-13 06:46:00,98.72,98.73,98.72,98.72,82000000.0
2007-12-13 06:47:00,98.72,98.73,98.715,98.725,267799999.0
2007-12-13 06:48:00,98.715,98.73,98.71,98.725,171599999.0
2007-12-13 06:49:00,98.725,98.725,98.715,98.715,315300000.0
2007-12-13 06:50:00,98.715,98.735,98.705,98.71,554400000.0
2007-12-13 06:51:00,98.715,98.735,98.705,98.705,461700000.0
2007-12-13 06:52:00,98.705,98.715,98.685,98.695,599999999.0
2007-12-13 06:53:00,98.695,98.705,98.685,98.69,468799999.0
2007-12-13 06:54:00,98.69,98.705,98.685,98.695,180700001.0
2007-12-13 06:55:00,98.69,98.695,98.685,98.685,218600000.0
2007-12-13 06:56:00,98.685,98.725,98.685,98.715,252400000.0
2007-12-13 06:57:00,98.715,98.725,98.695,98.705,221099999.0
2007-12-13 06:58:00,98.705,98.705,98.68,98.685,377599998.0
2007-12-13 06:59:00,98.685,98.705,98.68,98.695,303100001.0
2007-12-13 07:00:00,98.695,98.705,98.685,98.69,271200000.0
2007-12-13 07:01:00,98.695,98.695,98.685,98.695,89800000.0
2007-12-13 07:02:00,98.685,98.7,98.685,98.7,100000000.0
2007-12-13 07:03:00,98.7,98.705,98.69,98.695,86100000.0
2007-12-13 07:04:00,98.69,98.695,98.685,98.685,115100000.0
2007-12-13 07:05:00,98.68,98.69,98.68,98.685,41900000.0
2007-12-13 07:06:00,98.68,98.69,98.675,98.68,114800000.0
2007-12-13 07:07:00,98.695,98.695,98.665,98.665,103800000.0
2007-12-13 07:08:00,98.675,98.685,98.665,98.675,127300000.0
2007-12-13 07:09:00,98.675,98.695,98.665,98.695,153300000.0
2007-12-13 07:10:00,98.69,98.7,98.68,98.685,74200000.0
2007-12-13 07:11:00,98.685,98.695,98.675,98.68,459800000.0
2007-12-13 07:12:00,98.685,98.695,98.68,98.685,230600000.0
2007-12-13 07:13:00,98.685,98.69,98.675,98.685,264700000.0
2007-12-13 07:14:00,98.685,98.685,98.675,98.675,53900000.0
2007-12-13 07:15:00,98.685,98.685,98.665,98.685,137200000.0
2007-12-13 07:16:00,98.685,98.685,98.665,98.67,54300000.0
2007-12-13 07:17:00,98.665,98.68,98.665,98.68,38300000.0
2007-12-13 07:18:00,98.67,98.685,98.665,98.685,105300000.0
2007-12-13 07:19:00,98.685,98.685,98.655,98.675,352200000.0
2007-12-13 07:20:00,98.675,98.685,98.665,98.675,158300000.0
2007-12-13 07:21:00,98.675,98.675,98.655,98.655,116700000.0
2007-12-13 07:22:00,98.655,98.665,98.645,98.665,412500001.0
2007-12-13 07:23:00,98.665,98.665,98.655,98.655,90900000.0
2007-12-13 07:24:00,98.655,98.665,98.645,98.645,149100000.0
2007-12-13 07:25:00,98.645,98.645,98.61,98.635,440700000.0
2007-12-13 07:26:00,98.635,98.635,98.605,98.615,627900000.0
2007-12-13 07:27:00,98.615,98.625,98.605,98.625,318200000.0
2007-12-13 07:28:00,98.625,98.625,98.61,98.61,281700001.0
2007-12-13 07:29:00,98.615,98.635,98.605,98.625,232200000.0
2007-12-13 07:30:00,98.63,98.645,98.625,98.64,219200000.0
2007-12-13 07:31:00,98.635,98.66,98.635,98.655,137700000.0
2007-12-13 07:32:00,98.655,98.655,98.615,98.625,380300000.0
2007-12-13 07:33:00,98.625,98.65,98.625,98.645,304300000.0
2007-12-13 07:34:00,98.645,98.655,98.635,98.655,323599996.0
2007-12-13 07:35:00,98.655,98.665,98.615,98.62,481399991.0
2007-12-13 07:36:00,98.62,98.635,98.605,98.615,635199990.0
2007-12-13 07:37:00,98.61,98.615,98.595,98.605,327799999.0
2007-12-13 07:38:00,98.605,98.605,98.575,98.595,435899998.0
2007-12-13 07:39:00,98.595,98.605,98.585,98.6,188800000.0
2007-12-13 07:40:00,98.595,98.6,98.575,98.58,444499995.0
2007-12-13 07:41:00,98.58,98.6,98.565,98.585,644099999.0
2007-12-13 07:42:00,98.585,98.595,98.535,98.54,485699998.0
2007-12-13 07:43:00,98.545,98.575,98.545,98.56,294799999.0
2007-12-13 07:44:00,98.56,98.595,98.55,98.595,185600000.0
2007-12-13 07:45:00,98.595,98.605,98.575,98.585,228400000.0
2007-12-13 07:46:00,98.585,98.625,98.58,98.625,407100000.0
2007-12-13 07:47:00,98.625,98.635,98.605,98.625,534900004.0
2007-12-13 07:48:00,98.625,98.645,98.615,98.615,226900000.0
2007-12-13 07:49:00,98.615,98.615,98.595,98.605,362599997.0
2007-12-13 07:50:00,98.605,98.61,98.595,98.595,129400000.0
2007-12-13 07:51:00,98.595,98.605,98.585,98.605,409400000.0
2007-12-13 07:52:00,98.605,98.61,98.585,98.61,218099999.0
2007-12-13 07:53:00,98.615,98.615,98.595,98.61,66200000.0
2007-12-13 07:54:00,98.605,98.615,98.595,98.605,222500000.0
2007-12-13 07:55:00,98.605,98.615,98.595,98.615,160900000.0
2007-12-13 07:56:00,98.615,98.615,98.6,98.61,94800000.0
2007-12-13 07:57:00,98.615,98.645,98.6,98.645,369100000.0
2007-12-13 07:58:00,98.645,98.665,98.61,98.615,380000000.0
2007-12-13 07:59:00,98.615,98.625,98.605,98.625,336800000.0
2007-12-13 08:00:00,98.625,98.665,98.61,98.61,537800000.0
2007-12-13 08:01:00,98.61,98.62,98.595,98.605,450000000.0
2007-12-13 08:02:00,98.605,98.615,98.595,98.6,721699996.0
2007-12-13 08:03:00,98.6,98.61,98.585,98.605,240899998.0
2007-12-13 08:04:00,98.605,98.605,98.585,98.585,237100000.0
2007-12-13 08:05:00,98.585,98.61,98.585,98.595,230500000.0
2007-12-13 08:06:00,98.605,98.635,98.595,98.635,628500006.0
2007-12-13 08:07:00,98.635,98.635,98.615,98.635,327399998.0
2007-12-13 08:08:00,98.635,98.66,98.62,98.645,666900000.0
2007-12-13 08:09:00,98.645,98.655,98.625,98.625,425000001.0
2007-12-13 08:10:00,98.625,98.675,98.615,98.675,587199994.0
2007-12-13 08:11:00,98.665,98.675,98.645,98.655,385499998.0
2007-12-13 08:12:00,98.665,98.675,98.655,98.665,199200000.0
2007-12-13 08:13:00,98.665,98.675,98.635,98.655,167200000.0
2007-12-13 08:14:00,98.655,98.655,98.625,98.645,190400000.0
2007-12-13 08:15:00,98.645,98.645,98.605,98.615,553800000.0
2007-12-13 08:16:00,98.615,98.655,98.605,98.635,782900001.0
2007-12-13 08:17:00,98.635,98.655,98.63,98.635,471700000.0
2007-12-13 08:18:00,98.635,98.645,98.625,98.64,382899999.0
2007-12-13 08:19:00,98.645,98.66,98.615,98.62,309799999.0
2007-12-13 08:20:00,98.625,98.625,98.605,98.615,537600002.0
2007-12-13 08:21:00,98.63,98.63,98.6,98.605,423500000.0
2007-12-13 08:22:00,98.605,98.615,98.595,98.595,482299999.0
2007-12-13 08:23:00,98.595,98.6,98.58,98.6,484500000.0
2007-12-13 08:24:00,98.6,98.61,98.595,98.6,200200000.0
2007-12-13 08:25:00,98.605,98.64,98.6,98.635,38600000.0
2007-12-13 08:26:00,98.635,98.635,98.565,98.565,124700000.0
2007-12-13 08:27:00,98.575,98.58,98.565,98.565,62800000.0
2007-12-13 08:28:00,98.565,98.605,98.565,98.6,17800000.0
2007-12-13 08:29:00,98.6,98.615,98.585,98.595,185600000.0
2007-12-13 08:30:00,98.595,98.605,98.585,98.605,424200000.0
2007-12-13 08:31:00,98.605,98.605,98.585,98.605,380900000.0
2007-12-13 08:32:00,98.595,98.605,98.595,98.605,313399999.0
2007-12-13 08:33:00,98.605,98.64,98.605,98.625,446900000.0
2007-12-13 08:34:00,98.625,98.645,98.615,98.635,288600000.0
2007-12-13 08:35:00,98.635,98.64,98.605,98.615,553700000.0
2007-12-13 08:36:00,98.625,98.625,98.615,98.615,147200000.0
2007-12-13 08:37:00,98.62,98.64,98.595,98.61,470500000.0
2007-12-13 08:38:00,98.615,98.635,98.605,98.63,607200001.0
2007-12-13 08:39:00,98.63,98.635,98.605,98.61,359800000.0
2007-12-13 08:40:00,98.605,98.635,98.605,98.635,303400000.0
2007-12-13 08:41:00,98.635,98.635,98.625,98.625,244200000.0
2007-12-13 08:42:00,98.635,98.635,98.615,98.63,134100000.0
2007-12-13 08:43:00,98.635,98.635,98.62,98.625,160900000.0
2007-12-13 08:44:00,98.625,98.635,98.615,98.62,337800000.0
2007-12-13 08:45:00,98.625,98.64,98.625,98.63,98600000.0
2007-12-13 08:46:00,98.63,98.655,98.625,98.645,249500000.0
2007-12-13 08:47:00,98.645,98.675,98.645,98.665,303600000.0
2007-12-13 08:48:00,98.665,98.665,98.655,98.665,139900000.0
2007-12-13 08:49:00,98.665,98.665,98.615,98.645,471600000.0
2007-12-13 08:50:00,98.64,98.665,98.625,98.635,699300002.0
2007-12-13 08:51:00,98.635,98.635,98.615,98.615,168800001.0
2007-12-13 08:52:00,98.615,98.635,98.605,98.63,208400000.0
2007-12-13 08:53:00,98.63,98.63,98.595,98.595,652300002.0
2007-12-13 08:54:00,98.595,98.595,98.585,98.595,267100001.0
2007-12-13 08:55:00,98.595,98.595,98.585,98.585,424400000.0
2007-12-13 08:56:00,98.585,98.6,98.585,98.585,313000000.0
2007-12-13 08:57:00,98.585,98.6,98.585,98.6,291600004.0
2007-12-13 08:58:00,98.6,98.645,98.59,98.62,676600005.0
2007-12-13 08:59:00,98.625,98.645,98.595,98.645,1194800003.0
2007-12-13 09:00:00,98.645,98.685,98.615,98.665,848500000.0
2007-12-13 09:01:00,98.66,98.675,98.63,98.64,734600003.0
2007-12-13 09:02:00,98.64,98.64,98.555,98.575,854700001.0
2007-12-13 09:03:00,98.585,98.6,98.56,98.56,550000000.0
2007-12-13 09:04:00,98.56,98.57,98.55,98.57,746400000.0
2007-12-13 09:05:00,98.57,98.625,98.56,98.57,1134300000.0
2007-12-13 09:06:00,98.57,98.605,98.545,98.605,1020099998.0
2007-12-13 09:07:00,98.605,98.605,98.575,98.585,1179000003.0
2007-12-13 09:08:00,98.585,98.585,98.565,98.585,710699993.0
2007-12-13 09:09:00,98.585,98.595,98.565,98.58,546600001.0
2007-12-13 09:10:00,98.585,98.605,98.58,98.595,512200000.0
2007-12-13 09:11:00,98.605,98.625,98.595,98.6,722800000.0
2007-12-13 09:12:00,98.6,98.605,98.545,98.575,1550700005.0
2007-12-13 09:13:00,98.575,98.595,98.575,98.585,406200000.0
2007-12-13 09:14:00,98.585,98.605,98.585,98.605,89600000.0
2007-12-13 09:15:00,98.6,98.635,98.595,98.605,645800002.0
2007-12-13 09:16:00,98.605,98.605,98.55,98.565,639900000.0
2007-12-13 09:17:00,98.565,98.575,98.535,98.555,768600000.0
2007-12-13 09:18:00,98.555,98.565,98.53,98.535,543300000.0
2007-12-13 09:19:00,98.535,98.565,98.535,98.535,525500000.0
2007-12-13 09:20:00,98.545,98.545,98.525,98.53,938500006.0
2007-12-13 09:21:00,98.53,98.575,98.53,98.555,1127899998.0
2007-12-13 09:22:00,98.555,98.585,98.555,98.58,371000000.0
2007-12-13 09:23:00,98.58,98.58,98.565,98.575,547700000.0
2007-12-13 09:24:00,98.565,98.595,98.565,98.575,702699995.0
2007-12-13 09:25:00,98.57,98.585,98.565,98.565,349000000.0
2007-12-13 09:26:00,98.57,98.595,98.56,98.585,501300000.0
2007-12-13 09:27:00,98.595,98.61,98.585,98.595,369099999.0
2007-12-13 09:28:00,98.595,98.595,98.575,98.575,592700001.0
2007-12-13 09:29:00,98.575,98.605,98.57,98.585,960999998.0
2007-12-13 09:30:00,98.585,98.585,98.55,98.565,921700002.0
2007-12-13 09:31:00,98.565,98.57,98.555,98.555,450100000.0
2007-12-13 09:32:00,98.55,98.575,98.535,98.575,789000000.0
2007-12-13 09:33:00,98.575,98.59,98.545,98.555,968199999.0
2007-12-13 09:34:00,98.555,98.575,98.54,98.565,1215699998.0
2007-12-13 09:35:00,98.565,98.605,98.565,98.6,726800003.0
2007-12-13 09:36:00,98.6,98.655,98.6,98.635,668200000.0
2007-12-13 09:37:00,98.635,98.645,98.605,98.625,1628300000.0
2007-12-13 09:38:00,98.625,98.645,98.595,98.615,1003699999.0
2007-12-13 09:39:00,98.615,98.625,98.595,98.595,1341400001.0
2007-12-13 09:40:00,98.595,98.605,98.585,98.595,699100006.0
2007-12-13 09:41:00,98.595,98.605,98.575,98.595,1265399982.0
2007-12-13 09:42:00,98.595,98.605,98.575,98.59,1307300001.0
2007-12-13 09:43:00,98.595,98.635,98.58,98.625,887200005.0
2007-12-13 09:44:00,98.625,98.665,98.615,98.665,745200001.0
2007-12-13 09:45:00,98.665,98.675,98.625,98.635,886500000.0
2007-12-13 09:46:00,98.635,98.665,98.625,98.655,681900000.0
2007-12-13 09:47:00,98.655,98.665,98.645,98.655,709200004.0
2007-12-13 09:48:00,98.655,98.705,98.645,98.685,1797600045.0
2007-12-13 09:49:00,98.685,98.705,98.635,98.645,994600000.0
2007-12-13 09:50:00,98.645,98.645,98.625,98.635,615200005.0
2007-12-13 09:51:00,98.645,98.66,98.625,98.655,470600000.0
2007-12-13 09:52:00,98.655,98.695,98.645,98.66,925700007.0
2007-12-13 09:53:00,98.665,98.665,98.605,98.605,755600003.0
2007-12-13 09:54:00,98.605,98.625,98.575,98.6,985900002.0
2007-12-13 09:55:00,98.6,98.645,98.575,98.595,527700000.0
2007-12-13 09:56:00,98.595,98.605,98.55,98.56,802099999.0
2007-12-13 09:57:00,98.56,98.605,98.55,98.605,284200000.0
2007-12-13 09:58:00,98.595,98.605,98.565,98.575,474699999.0
2007-12-13 09:59:00,98.575,98.66,98.575,98.63,314700000.0
2007-12-13 10:00:00,98.625,98.65,98.535,98.56,893800003.0
2007-12-13 10:01:00,98.56,98.575,98.515,98.56,891400001.0
2007-12-13 10:02:00,98.555,98.575,98.5,98.51,541600000.0
2007-12-13 10:03:00,98.515,98.515,98.465,98.465,819800003.0
2007-12-13 10:04:00,98.47,98.475,98.43,98.435,1205200000.0
2007-12-13 10:05:00,98.45,98.465,98.41,98.455,826200001.0
2007-12-13 10:06:00,98.455,98.465,98.425,98.46,860799995.0
2007-12-13 10:07:00,98.46,98.525,98.445,98.505,1291599995.0
2007-12-13 10:08:00,98.515,98.575,98.505,98.555,1028200006.0
2007-12-13 10:09:00,98.565,98.58,98.51,98.515,850799998.0
2007-12-13 10:10:00,98.515,98.555,98.505,98.535,868100000.0
2007-12-13 10:11:00,98.54,98.54,98.5,98.51,638099997.0
2007-12-13 10:12:00,98.51,98.52,98.455,98.455,554600000.0
2007-12-13 10:13:00,98.455,98.5,98.445,98.48,328000000.0
2007-12-13 10:14:00,98.485,98.54,98.485,98.505,658099998.0
2007-12-13 10:15:00,98.505,98.54,98.5,98.5,597300000.0
2007-12-13 10:16:00,98.5,98.51,98.475,98.495,920600003.0
2007-12-13 10:17:00,98.505,98.525,98.495,98.505,619100000.0
2007-12-13 10:18:00,98.505,98.51,98.475,98.48,917600002.0
2007-12-13 10:19:00,98.48,98.495,98.4,98.435,878500004.0
2007-12-13 10:20:00,98.43,98.51,98.42,98.505,846000000.0
2007-12-13 10:21:00,98.505,98.515,98.475,98.5,991000001.0
2007-12-13 10:22:00,98.505,98.535,98.485,98.505,1297599994.0
2007-12-13 10:23:00,98.505,98.54,98.495,98.535,767300000.0
2007-12-13 10:24:00,98.535,98.535,98.46,98.5,1341499995.0
2007-12-13 10:25:00,98.5,98.555,98.475,98.48,921699999.0
2007-12-13 10:26:00,98.485,98.515,98.475,98.495,909399999.0
2007-12-13 10:27:00,98.495,98.53,98.485,98.52,910999997.0
2007-12-13 10:28:00,98.52,98.52,98.465,98.47,748000000.0
2007-12-13 10:29:00,98.47,98.49,98.445,98.465,849200002.0
2007-12-13 10:30:00,98.465,98.485,98.375,98.415,962700000.0
2007-12-13 10:31:00,98.425,98.485,98.395,98.47,756800001.0
2007-12-13 10:32:00,98.475,98.475,98.455,98.475,265800000.0
2007-12-13 10:33:00,98.475,98.48,98.455,98.48,296400000.0
2007-12-13 10:34:00,98.475,98.48,98.445,98.46,625900002.0
2007-12-13 10:35:00,98.46,98.465,98.405,98.445,823399999.0
2007-12-13 10:36:00,98.445,98.465,98.425,98.465,978800000.0
2007-12-13 10:37:00,98.465,98.51,98.465,98.49,571600005.0
2007-12-13 10:38:00,98.495,98.5,98.435,98.445,622400000.0
2007-12-13 10:39:00,98.45,98.465,98.44,98.46,460100000.0
2007-12-13 10:40:00,98.46,98.52,98.46,98.505,561700003.0
2007-12-13 10:41:00,98.505,98.515,98.485,98.485,783100003.0
2007-12-13 10:42:00,98.485,98.495,98.475,98.48,410999997.0
2007-12-13 10:43:00,98.48,98.545,98.48,98.525,884600007.0
2007-12-13 10:44:00,98.525,98.535,98.505,98.525,1212300010.0
2007-12-13 10:45:00,98.525,98.525,98.455,98.47,1340100005.0
2007-12-13 10:46:00,98.48,98.52,98.465,98.515,615300003.0
2007-12-13 10:47:00,98.515,98.515,98.49,98.5,237999999.0
2007-12-13 10:48:00,98.51,98.52,98.495,98.51,388000000.0
2007-12-13 10:49:00,98.51,98.525,98.505,98.525,465600000.0
2007-12-13 10:50:00,98.525,98.55,98.515,98.53,876999996.0
2007-12-13 10:51:00,98.53,98.535,98.51,98.51,511900000.0
2007-12-13 10:52:00,98.505,98.535,98.505,98.53,862800000.0
2007-12-13 10:53:00,98.53,98.555,98.53,98.54,333800000.0
2007-12-13 10:54:00,98.54,98.58,98.52,98.55,560600000.0
2007-12-13 10:55:00,98.55,98.57,98.545,98.56,705799999.0
2007-12-13 10:56:00,98.555,98.615,98.55,98.61,738499999.0
2007-12-13 10:57:00,98.615,98.64,98.595,98.61,537999998.0
2007-12-13 10:58:00,98.605,98.61,98.56,98.56,1334799996.0
2007-12-13 10:59:00,98.56,98.64,98.555,98.635,789400004.0
2007-12-13 11:00:00,98.635,98.645,98.59,98.6,632900000.0
2007-12-13 11:01:00,98.6,98.625,98.585,98.625,316800001.0
2007-12-13 11:02:00,98.605,98.62,98.575,98.6,1038400005.0
2007-12-13 11:03:00,98.6,98.61,98.57,98.595,559600000.0
2007-12-13 11:04:00,98.6,98.615,98.575,98.605,710000005.0
2007-12-13 11:05:00,98.605,98.605,98.565,98.57,605800001.0
2007-12-13 11:06:00,98.57,98.595,98.555,98.575,1077400001.0
2007-12-13 11:07:00,98.565,98.59,98.565,98.575,1122799996.0
2007-12-13 11:08:00,98.575,98.59,98.535,98.555,1189099996.0
2007-12-13 11:09:00,98.555,98.575,98.535,98.55,492799997.0
2007-12-13 11:10:00,98.55,98.565,98.525,98.535,657500000.0
2007-12-13 11:11:00,98.535,98.565,98.525,98.56,949199994.0
2007-12-13 11:12:00,98.555,98.57,98.525,98.54,1069199994.0
2007-12-13 11:13:00,98.54,98.54,98.525,98.535,297200000.0
2007-12-13 11:14:00,98.535,98.555,98.535,98.55,291399999.0
2007-12-13 11:15:00,98.545,98.555,98.515,98.525,1050300000.0
2007-12-13 11:16:00,98.525,98.54,98.495,98.5,543800002.0
2007-12-13 11:17:00,98.5,98.51,98.465,98.475,606799999.0
2007-12-13 11:18:00,98.475,98.495,98.47,98.47,587400000.0
2007-12-13 11:19:00,98.465,98.51,98.465,98.5,1320300008.0
2007-12-13 11:20:00,98.5,98.515,98.49,98.49,873900003.0
2007-12-13 11:21:00,98.495,98.495,98.465,98.48,1015599993.0
2007-12-13 11:22:00,98.48,98.485,98.455,98.48,1160899995.0
2007-12-13 11:23:00,98.475,98.48,98.445,98.455,681600001.0
2007-12-13 11:24:00,98.455,98.455,98.435,98.445,926600001.0
2007-12-13 11:25:00,98.445,98.455,98.435,98.445,493000000.0
2007-12-13 11:26:00,98.45,98.455,98.44,98.45,730800000.0
2007-12-13 11:27:00,98.45,98.455,98.44,98.45,393900000.0
2007-12-13 11:28:00,98.45,98.455,98.44,98.45,105600000.0
2007-12-13 11:29:00,98.45,98.465,98.425,98.445,958000005.0
2007-12-13 11:30:00,98.445,98.45,98.425,98.45,740999992.0
2007-12-13 11:31:00,98.45,98.45,98.42,98.425,355600000.0
2007-12-13 11:32:00,98.425,98.43,98.41,98.415,660800000.0
2007-12-13 11:33:00,98.415,98.415,98.38,98.385,659400000.0
2007-12-13 11:34:00,98.385,98.405,98.375,98.39,504600000.0
2007-12-13 11:35:00,98.39,98.4,98.365,98.37,651800000.0
2007-12-13 11:36:00,98.37,98.385,98.365,98.37,567599998.0
2007-12-13 11:37:00,98.37,98.37,98.285,98.305,795900000.0
2007-12-13 11:38:00,98.305,98.315,98.255,98.3,1735299994.0
2007-12-13 11:39:00,98.295,98.365,98.295,98.35,376800000.0
2007-12-13 11:40:00,98.345,98.365,98.33,98.33,1134200003.0
2007-12-13 11:41:00,98.335,98.35,98.315,98.35,1046500000.0
2007-12-13 11:42:00,98.355,98.435,98.345,98.43,1629499988.0
2007-12-13 11:43:00,98.43,98.43,98.39,98.42,1006199995.0
2007-12-13 11:44:00,98.42,98.45,98.405,98.44,589600000.0
2007-12-13 11:45:00,98.44,98.455,98.415,98.455,777800000.0
2007-12-13 11:46:00,98.455,98.465,98.415,98.42,1138899990.0
2007-12-13 11:47:00,98.425,98.445,98.42,98.435,740399990.0
2007-12-13 11:48:00,98.44,98.445,98.415,98.415,848399998.0
2007-12-13 11:49:00,98.415,98.485,98.405,98.485,800999991.0
2007-12-13 11:50:00,98.485,98.485,98.435,98.445,930499992.0
2007-12-13 11:51:00,98.445,98.455,98.405,98.405,1062599995.0
2007-12-13 11:52:00,98.405,98.42,98.385,98.41,908000000.0
2007-12-13 11:53:00,98.41,98.415,98.38,98.385,348600000.0
2007-12-13 11:54:00,98.385,98.395,98.365,98.395,583999999.0
2007-12-13 11:55:00,98.395,98.405,98.385,98.385,423699999.0
2007-12-13 11:56:00,98.385,98.415,98.385,98.395,314200000.0
2007-12-13 11:57:00,98.395,98.4,98.345,98.36,841800001.0
2007-12-13 11:58:00,98.36,98.385,98.345,98.365,877699999.0
2007-12-13 11:59:00,98.365,98.4,98.35,98.38,1345799997.0
2007-12-13 12:00:00,98.38,98.385,98.355,98.355,1223899998.0
2007-12-13 12:01:00,98.355,98.39,98.355,98.39,723800002.0
2007-12-13 12:02:00,98.38,98.405,98.375,98.375,583600001.0
2007-12-13 12:03:00,98.375,98.405,98.365,98.395,931699997.0
2007-12-13 12:04:00,98.395,98.415,98.395,98.415,818200000.0
2007-12-13 12:05:00,98.415,98.425,98.395,98.415,759800004.0
2007-12-13 12:06:00,98.41,98.415,98.365,98.395,1514500004.0
2007-12-13 12:07:00,98.39,98.425,98.365,98.4,1393099995.0
2007-12-13 12:08:00,98.4,98.405,98.385,98.385,1445299981.0
2007-12-13 12:09:00,98.385,98.445,98.385,98.445,1359899998.0
2007-12-13 12:10:00,98.445,98.45,98.425,98.445,1017000011.0
2007-12-13 12:11:00,98.445,98.45,98.405,98.415,1210399999.0
2007-12-13 12:12:00,98.42,98.42,98.375,98.42,1158899991.0
2007-12-13 12:13:00,98.42,98.44,98.41,98.435,482700000.0
2007-12-13 12:14:00,98.435,98.44,98.405,98.425,586799998.0
2007-12-13 12:15:00,98.425,98.435,98.405,98.42,574399998.0
2007-12-13 12:16:00,98.42,98.425,98.395,98.41,640199998.0
2007-12-13 12:17:00,98.41,98.425,98.405,98.42,368100003.0
2007-12-13 12:18:00,98.425,98.425,98.41,98.415,426700004.0
2007-12-13 12:19:00,98.41,98.425,98.41,98.42,330000000.0
2007-12-13 12:20:00,98.42,98.43,98.41,98.425,581100000.0
2007-12-13 12:21:00,98.42,98.445,98.42,98.425,646500000.0
2007-12-13 12:22:00,98.43,98.435,98.395,98.405,913200010.0
2007-12-13 12:23:00,98.405,98.425,98.405,98.425,334800000.0
2007-12-13 12:24:00,98.425,98.425,98.385,98.41,547899999.0
2007-12-13 12:25:00,98.41,98.425,98.405,98.405,638400000.0
2007-12-13 12:26:00,98.405,98.43,98.4,98.405,525000000.0
2007-12-13 12:27:00,98.405,98.415,98.38,98.385,644300000.0
2007-12-13 12:28:00,98.38,98.385,98.365,98.37,386600009.0
2007-12-13 12:29:00,98.37,98.375,98.355,98.365,580200001.0
2007-12-13 12:30:00,98.365,98.365,98.345,98.355,632800001.0
2007-12-13 12:31:00,98.355,98.355,98.305,98.325,1440900014.0
2007-12-13 12:32:00,98.315,98.365,98.315,98.365,528599998.0
2007-12-13 12:33:00,98.365,98.405,98.365,98.405,458800000.0
2007-12-13 12:34:00,98.4,98.42,98.395,98.4,561999999.0
2007-12-13 12:35:00,98.4,98.415,98.395,98.395,558400000.0
2007-12-13 12:36:00,98.395,98.435,98.395,98.41,541400001.0
2007-12-13 12:37:00,98.405,98.405,98.365,98.365,459799998.0
2007-12-13 12:38:00,98.37,98.38,98.355,98.37,1104999996.0
2007-12-13 12:39:00,98.375,98.395,98.365,98.395,1007100000.0
2007-12-13 12:40:00,98.395,98.405,98.38,98.395,707399992.0
2007-12-13 12:41:00,98.395,98.41,98.38,98.38,642899995.0
2007-12-13 12:42:00,98.38,98.395,98.355,98.37,1185899993.0
2007-12-13 12:43:00,98.37,98.405,98.345,98.385,946200001.0
2007-12-13 12:44:00,98.385,98.395,98.375,98.385,738399995.0
2007-12-13 12:45:00,98.38,98.385,98.37,98.375,879999999.0
2007-12-13 12:46:00,98.375,98.375,98.345,98.375,920999999.0
2007-12-13 12:47:00,98.375,98.395,98.345,98.37,893099998.0
2007-12-13 12:48:00,98.37,98.385,98.345,98.365,960499999.0
2007-12-13 12:49:00,98.37,98.41,98.35,98.395,639500001.0
2007-12-13 12:50:00,98.395,98.405,98.36,98.37,858600005.0
2007-12-13 12:51:00,98.355,98.445,98.355,98.44,1215000001.0
2007-12-13 12:52:00,98.44,98.49,98.42,98.44,1481300000.0
2007-12-13 12:53:00,98.44,98.455,98.415,98.44,822400000.0
2007-12-13 12:54:00,98.435,98.465,98.435,98.445,901599998.0
2007-12-13 12:55:00,98.435,98.46,98.415,98.445,1141799995.0
2007-12-13 12:56:00,98.445,98.455,98.425,98.425,679199992.0
2007-12-13 12:57:00,98.435,98.475,98.425,98.45,1263800004.0
2007-12-13 12:58:00,98.45,98.47,98.435,98.465,925000001.0
2007-12-13 12:59:00,98.465,98.49,98.455,98.47,1086999991.0
2007-12-13 13:00:00,98.475,98.49,98.47,98.475,462800000.0
2007-12-13 13:01:00,98.48,98.48,98.475,98.475,392900000.0
2007-12-13 13:02:00,98.475,98.505,98.47,98.49,553800000.0
2007-12-13 13:03:00,98.49,98.515,98.48,98.485,326800000.0
2007-12-13 13:04:00,98.485,98.495,98.465,98.475,913099995.0
2007-12-13 13:05:00,98.48,98.49,98.455,98.46,745499992.0
2007-12-13 13:06:00,98.46,98.47,98.435,98.455,1283400000.0
2007-12-13 13:07:00,98.455,98.485,98.445,98.485,1183499992.0
2007-12-13 13:08:00,98.485,98.495,98.465,98.495,494000000.0
2007-12-13 13:09:00,98.495,98.515,98.475,98.505,1333500007.0
2007-12-13 13:10:00,98.51,98.555,98.505,98.555,908000004.0
2007-12-13 13:11:00,98.555,98.555,98.535,98.545,960900001.0
2007-12-13 13:12:00,98.535,98.57,98.535,98.57,502200001.0
2007-12-13 13:13:00,98.57,98.57,98.54,98.55,314800000.0
2007-12-13 13:14:00,98.545,98.56,98.525,98.555,528699995.0
2007-12-13 13:15:00,98.555,98.585,98.555,98.575,106200000.0
2007-12-13 13:16:00,98.575,98.585,98.56,98.56,456600000.0
2007-12-13 13:17:00,98.56,98.585,98.56,98.585,257600000.0
2007-12-13 13:18:00,98.585,98.6,98.575,98.59,400800000.0
2007-12-13 13:19:00,98.595,98.63,98.595,98.595,867200001.0
2007-12-13 13:20:00,98.595,98.61,98.585,98.59,417299999.0
2007-12-13 13:21:00,98.585,98.595,98.575,98.585,821900017.0
2007-12-13 13:22:00,98.595,98.595,98.575,98.585,1000300001.0
2007-12-13 13:23:00,98.585,98.595,98.555,98.58,909099991.0
2007-12-13 13:24:00,98.58,98.585,98.525,98.53,800700000.0
2007-12-13 13:25:00,98.53,98.555,98.525,98.545,994099996.0
2007-12-13 13:26:00,98.555,98.555,98.515,98.515,479400000.0
2007-12-13 13:27:00,98.515,98.515,98.475,98.5,719600001.0
2007-12-13 13:28:00,98.5,98.515,98.475,98.485,934900005.0
2007-12-13 13:29:00,98.485,98.505,98.48,98.485,339100000.0
2007-12-13 13:30:00,98.485,98.51,98.485,98.51,267000000.0
2007-12-13 13:31:00,98.51,98.525,98.495,98.51,393000000.0
2007-12-13 13:32:00,98.51,98.51,98.475,98.485,200600000.0
2007-12-13 13:33:00,98.485,98.485,98.45,98.45,550999998.0
2007-12-13 13:34:00,98.455,98.465,98.44,98.44,820199998.0
2007-12-13 13:35:00,98.44,98.495,98.435,98.47,949799998.0
2007-12-13 13:36:00,98.47,98.485,98.46,98.485,265100000.0
2007-12-13 13:37:00,98.485,98.545,98.485,98.54,508200001.0
2007-12-13 13:38:00,98.54,98.545,98.53,98.54,278600000.0
2007-12-13 13:39:00,98.545,98.545,98.485,98.49,636800002.0
2007-12-13 13:40:00,98.49,98.51,98.475,98.485,889500002.0
2007-12-13 13:41:00,98.485,98.54,98.485,98.54,613499995.0
2007-12-13 13:42:00,98.54,98.54,98.495,98.495,765999995.0
2007-12-13 13:43:00,98.505,98.525,98.495,98.505,615499997.0
2007-12-13 13:44:00,98.505,98.515,98.505,98.515,116600000.0
2007-12-13 13:45:00,98.515,98.515,98.485,98.49,652600012.0
2007-12-13 13:46:00,98.495,98.495,98.455,98.455,382800001.0
2007-12-13 13:47:00,98.455,98.465,98.445,98.455,548700002.0
2007-12-13 13:48:00,98.455,98.465,98.445,98.46,557100001.0
2007-12-13 13:49:00,98.46,98.47,98.44,98.445,512200000.0
2007-12-13 13:50:00,98.445,98.46,98.445,98.455,718200000.0
2007-12-13 13:51:00,98.455,98.465,98.445,98.455,510799999.0
2007-12-13 13:52:00,98.455,98.455,98.415,98.43,1123599998.0
2007-12-13 13:53:00,98.43,98.445,98.42,98.425,735899998.0
2007-12-13 13:54:00,98.425,98.43,98.395,98.4,768699997.0
2007-12-13 13:55:00,98.4,98.44,98.395,98.435,838900004.0
2007-12-13 13:56:00,98.435,98.445,98.43,98.435,964300001.0
2007-12-13 13:57:00,98.435,98.47,98.435,98.435,968999998.0
2007-12-13 13:58:00,98.445,98.465,98.435,98.465,793999987.0
2007-12-13 13:59:00,98.465,98.515,98.455,98.48,1403500001.0
2007-12-13 14:00:00,98.47,98.475,98.425,98.455,822900000.0
2007-12-13 14:01:00,98.455,98.46,98.415,98.43,529500000.0
2007-12-13 14:02:00,98.43,98.435,98.425,98.43,165399998.0
2007-12-13 14:03:00,98.43,98.43,98.395,98.395,586900001.0
2007-12-13 14:04:00,98.395,98.44,98.375,98.42,591799997.0
2007-12-13 14:05:00,98.42,98.445,98.42,98.435,389400000.0
2007-12-13 14:06:00,98.435,98.445,98.415,98.425,751900001.0
2007-12-13 14:07:00,98.425,98.44,98.395,98.395,856799994.0
2007-12-13 14:08:00,98.4,98.425,98.395,98.405,629999999.0
2007-12-13 14:09:00,98.405,98.43,98.39,98.395,366500000.0
2007-12-13 14:10:00,98.395,98.415,98.385,98.405,1266499989.0
2007-12-13 14:11:00,98.405,98.415,98.395,98.405,402199995.0
2007-12-13 14:12:00,98.405,98.41,98.385,98.385,383399999.0
2007-12-13 14:13:00,98.385,98.405,98.385,98.39,581999999.0
2007-12-13 14:14:00,98.395,98.405,98.375,98.39,867200008.0
2007-12-13 14:15:00,98.39,98.445,98.39,98.405,729199999.0
2007-12-13 14:16:00,98.405,98.42,98.335,98.355,954599999.0
2007-12-13 14:17:00,98.365,98.38,98.305,98.31,980400005.0
2007-12-13 14:18:00,98.315,98.335,98.285,98.33,1207900006.0
2007-12-13 14:19:00,98.33,98.35,98.305,98.35,1282600002.0
2007-12-13 14:20:00,98.35,98.395,98.335,98.35,1422499993.0
2007-12-13 14:21:00,98.35,98.365,98.34,98.36,982099999.0
2007-12-13 14:22:00,98.365,98.365,98.335,98.355,1339800003.0
2007-12-13 14:23:00,98.355,98.39,98.325,98.385,823200000.0
2007-12-13 14:24:00,98.385,98.395,98.325,98.335,1484300000.0
2007-12-13 14:25:00,98.34,98.35,98.315,98.35,676199999.0
2007-12-13 14:26:00,98.35,98.35,98.325,98.335,630300001.0
2007-12-13 14:27:00,98.335,98.365,98.325,98.34,1036800003.0
2007-12-13 14:28:00,98.34,98.355,98.325,98.33,610900001.0
2007-12-13 14:29:00,98.33,98.33,98.29,98.29,535300001.0
2007-12-13 14:30:00,98.295,98.305,98.245,98.3,1340199998.0
2007-12-13 14:31:00,98.305,98.305,98.265,98.285,692700005.0
2007-12-13 14:32:00,98.285,98.315,98.275,98.315,834999999.0
2007-12-13 14:33:00,98.315,98.38,98.305,98.345,1170799996.0
2007-12-13 14:34:00,98.345,98.355,98.305,98.31,1224500000.0
2007-12-13 14:35:00,98.305,98.34,98.295,98.335,979200001.0
2007-12-13 14:36:00,98.335,98.345,98.32,98.335,943799999.0
2007-12-13 14:37:00,98.335,98.345,98.335,98.345,950600000.0
2007-12-13 14:38:00,98.345,98.36,98.335,98.345,788699998.0
2007-12-13 14:39:00,98.345,98.385,98.335,98.37,886000005.0
2007-12-13 14:40:00,98.38,98.38,98.37,98.375,295800000.0
2007-12-13 14:41:00,98.375,98.385,98.36,98.375,321800000.0
2007-12-13 14:42:00,98.37,98.385,98.365,98.375,175400001.0
2007-12-13 14:43:00,98.375,98.385,98.36,98.38,648400000.0
2007-12-13 14:44:00,98.38,98.385,98.365,98.375,778299997.0
2007-12-13 14:45:00,98.375,98.385,98.365,98.375,727899997.0
2007-12-13 14:46:00,98.375,98.38,98.365,98.375,548600007.0
2007-12-13 14:47:00,98.375,98.385,98.375,98.375,310799996.0
2007-12-13 14:48:00,98.38,98.385,98.365,98.385,403699999.0
2007-12-13 14:49:00,98.38,98.42,98.365,98.42,553799996.0
2007-12-13 14:50:00,98.42,98.455,98.415,98.44,1065700006.0
2007-12-13 14:51:00,98.44,98.445,98.385,98.39,1218599994.0
2007-12-13 14:52:00,98.39,98.4,98.385,98.39,874599999.0
2007-12-13 14:53:00,98.39,98.405,98.375,98.385,611099997.0
2007-12-13 14:54:00,98.375,98.395,98.375,98.385,494500001.0
2007-12-13 14:55:00,98.385,98.395,98.36,98.365,578599999.0
2007-12-13 14:56:00,98.36,98.405,98.36,98.4,1167199992.0
2007-12-13 14:57:00,98.4,98.4,98.375,98.375,356200002.0
2007-12-13 14:58:00,98.375,98.41,98.375,98.41,579600001.0
2007-12-13 14:59:00,98.41,98.43,98.395,98.41,288200000.0
2007-12-13 15:00:00,98.41,98.41,98.375,98.385,676199998.0
2007-12-13 15:01:00,98.385,98.415,98.375,98.405,536400001.0
2007-12-13 15:02:00,98.405,98.405,98.385,98.385,433000002.0
2007-12-13 15:03:00,98.375,98.39,98.365,98.375,670099999.0
2007-12-13 15:04:00,98.375,98.385,98.36,98.38,716100001.0
2007-12-13 15:05:00,98.38,98.395,98.375,98.38,389599997.0
2007-12-13 15:06:00,98.38,98.385,98.315,98.33,1062000000.0
2007-12-13 15:07:00,98.325,98.455,98.315,98.445,1022299989.0
2007-12-13 15:08:00,98.445,98.485,98.43,98.47,521400000.0
2007-12-13 15:09:00,98.47,98.525,98.435,98.5,1003100002.0
2007-12-13 15:10:00,98.495,98.525,98.475,98.495,964800002.0
2007-12-13 15:11:00,98.5,98.5,98.365,98.385,879500003.0
2007-12-13 15:12:00,98.375,98.5,98.375,98.5,1057400001.0
2007-12-13 15:13:00,98.5,98.505,98.425,98.48,577800000.0
2007-12-13 15:14:00,98.48,98.49,98.405,98.405,833499999.0
2007-12-13 15:15:00,98.405,98.44,98.4,98.425,877500001.0
2007-12-13 15:16:00,98.425,98.45,98.42,98.445,351400000.0
2007-12-13 15:17:00,98.445,98.485,98.445,98.485,395100000.0
2007-12-13 15:18:00,98.48,98.51,98.44,98.445,784400008.0
2007-12-13 15:19:00,98.44,98.465,98.415,98.455,1111400005.0
2007-12-13 15:20:00,98.455,98.465,98.435,98.465,1435800002.0
2007-12-13 15:21:00,98.465,98.485,98.445,98.465,965400000.0
2007-12-13 15:22:00,98.465,98.475,98.445,98.47,290000000.0
2007-12-13 15:23:00,98.465,98.505,98.46,98.47,821900000.0
2007-12-13 15:24:00,98.47,98.495,98.46,98.475,482900002.0
2007-12-13 15:25:00,98.475,98.515,98.475,98.49,517100000.0
2007-12-13 15:26:00,98.485,98.515,98.475,98.49,851400009.0
2007-12-13 15:27:00,98.495,98.505,98.475,98.485,853200008.0
2007-12-13 15:28:00,98.485,98.505,98.465,98.49,841799996.0
2007-12-13 15:29:00,98.49,98.5,98.455,98.455,424400000.0
2007-12-13 15:30:00,98.455,98.515,98.365,98.41,721800000.0
2007-12-13 15:31:00,98.41,98.52,98.41,98.475,495400000.0
2007-12-13 15:32:00,98.475,98.48,98.425,98.45,606400000.0
2007-12-13 15:33:00,98.45,98.47,98.435,98.455,662199999.0
2007-12-13 15:34:00,98.455,98.485,98.445,98.465,617399998.0
2007-12-13 15:35:00,98.47,98.51,98.455,98.495,573799998.0
2007-12-13 15:36:00,98.495,98.605,98.485,98.575,1049100000.0
2007-12-13 15:37:00,98.575,98.59,98.545,98.555,728000001.0
2007-12-13 15:38:00,98.55,98.57,98.525,98.57,811299999.0
2007-12-13 15:39:00,98.565,98.575,98.52,98.52,710799999.0
2007-12-13 15:40:00,98.515,98.545,98.5,98.515,1062800000.0
2007-12-13 15:41:00,98.515,98.58,98.505,98.575,1223100010.0
2007-12-13 15:42:00,98.565,98.595,98.535,98.58,1015400002.0
2007-12-13 15:43:00,98.58,98.595,98.545,98.595,780400001.0
2007-12-13 15:44:00,98.595,98.625,98.585,98.61,1535100010.0
2007-12-13 15:45:00,98.605,98.615,98.59,98.6,685400001.0
2007-12-13 15:46:00,98.6,98.615,98.58,98.61,785700002.0
2007-12-13 15:47:00,98.61,98.645,98.6,98.625,554599999.0
2007-12-13 15:48:00,98.635,98.645,98.61,98.635,412399999.0
2007-12-13 15:49:00,98.635,98.655,98.625,98.645,256400000.0
2007-12-13 15:50:00,98.645,98.645,98.575,98.575,547600000.0
2007-12-13 15:51:00,98.575,98.575,98.55,98.565,892400002.0
2007-12-13 15:52:00,98.565,98.565,98.535,98.535,758000001.0
2007-12-13 15:53:00,98.55,98.555,98.525,98.555,1501699997.0
2007-12-13 15:54:00,98.555,98.56,98.525,98.535,681800000.0
2007-12-13 15:55:00,98.535,98.55,98.515,98.545,684000000.0
2007-12-13 15:56:00,98.545,98.575,98.495,98.505,854800013.0
2007-12-13 15:57:00,98.505,98.535,98.495,98.515,1149999997.0
2007-12-13 15:58:00,98.515,98.55,98.515,98.535,574200000.0
2007-12-13 15:59:00,98.535,98.55,98.515,98.55,548700000.0
2007-12-13 16:00:00,98.55,98.59,98.54,98.59,633400000.0
2007-12-13 16:01:00,98.59,98.605,98.555,98.6,853700004.0
2007-12-13 16:02:00,98.6,98.605,98.555,98.575,413400000.0
2007-12-13 16:03:00,98.575,98.575,98.54,98.545,550800000.0
2007-12-13 16:04:00,98.545,98.605,98.545,98.565,668000000.0
2007-12-13 16:05:00,98.565,98.585,98.555,98.575,573500000.0
2007-12-13 16:06:00,98.575,98.58,98.565,98.57,347500000.0
2007-12-13 16:07:00,98.57,98.595,98.545,98.595,736399999.0
2007-12-13 16:08:00,98.595,98.605,98.565,98.575,598400000.0
2007-12-13 16:09:00,98.575,98.58,98.535,98.545,623200002.0
2007-12-13 16:10:00,98.55,98.57,98.535,98.535,1321299997.0
2007-12-13 16:11:00,98.545,98.58,98.535,98.58,373600000.0
2007-12-13 16:12:00,98.58,98.58,98.555,98.56,161200000.0
2007-12-13 16:13:00,98.56,98.575,98.505,98.525,1168300004.0
2007-12-13 16:14:00,98.525,98.535,98.505,98.515,538400000.0
2007-12-13 16:15:00,98.515,98.525,98.495,98.515,726600001.0
2007-12-13 16:16:00,98.52,98.54,98.515,98.535,138600000.0
2007-12-13 16:17:00,98.535,98.56,98.53,98.56,189900000.0
2007-12-13 16:18:00,98.56,98.575,98.555,98.555,425600001.0
2007-12-13 16:19:00,98.56,98.57,98.545,98.565,855500002.0
2007-12-13 16:20:00,98.565,98.58,98.545,98.56,661600000.0
2007-12-13 16:21:00,98.56,98.585,98.56,98.575,668900000.0
2007-12-13 16:22:00,98.575,98.585,98.545,98.56,453400000.0
2007-12-13 16:23:00,98.555,98.585,98.545,98.56,658700001.0
2007-12-13 16:24:00,98.555,98.585,98.545,98.565,1444900000.0
2007-12-13 16:25:00,98.565,98.59,98.55,98.585,987500005.0
2007-12-13 16:26:00,98.585,98.585,98.555,98.57,368400000.0
2007-12-13 16:27:00,98.57,98.585,98.56,98.58,622700000.0
2007-12-13 16:28:00,98.58,98.61,98.57,98.585,764600003.0
2007-12-13 16:29:00,98.59,98.61,98.575,98.6,395400000.0
2007-12-13 16:30:00,98.6,98.62,98.585,98.595,637700001.0
2007-12-13 16:31:00,98.6,98.6,98.545,98.55,1090900002.0
2007-12-13 16:32:00,98.545,98.575,98.535,98.56,1562600001.0
2007-12-13 16:33:00,98.56,98.575,98.55,98.57,486000000.0
2007-12-13 16:34:00,98.565,98.585,98.555,98.575,750800004.0
2007-12-13 16:35:00,98.575,98.595,98.565,98.575,464800000.0
2007-12-13 16:36:00,98.575,98.585,98.535,98.575,1415999999.0
2007-12-13 16:37:00,98.575,98.615,98.565,98.59,1133100000.0
2007-12-13 16:38:00,98.595,98.595,98.525,98.545,1006000000.0
2007-12-13 16:39:00,98.545,98.56,98.52,98.555,897700000.0
2007-12-13 16:40:00,98.555,98.585,98.535,98.535,828200000.0
2007-12-13 16:41:00,98.535,98.57,98.535,98.55,910599991.0
2007-12-13 16:42:00,98.545,98.56,98.505,98.51,1099100001.0
2007-12-13 16:43:00,98.51,98.525,98.49,98.525,539600000.0
2007-12-13 16:44:00,98.525,98.54,98.505,98.52,344800000.0
2007-12-13 16:45:00,98.52,98.535,98.495,98.505,967000002.0
2007-12-13 16:46:00,98.505,98.51,98.475,98.495,585500002.0
2007-12-13 16:47:00,98.495,98.51,98.455,98.46,744600000.0
2007-12-13 16:48:00,98.46,98.465,98.415,98.455,814300001.0
2007-12-13 16:49:00,98.455,98.465,98.425,98.45,967800000.0
2007-12-13 16:50:00,98.45,98.47,98.435,98.465,401000000.0
2007-12-13 16:51:00,98.465,98.47,98.435,98.44,732000000.0
2007-12-13 16:52:00,98.44,98.465,98.415,98.42,911700006.0
2007-12-13 16:53:00,98.42,98.425,98.39,98.4,1250600001.0
2007-12-13 16:54:00,98.4,98.435,98.4,98.425,657400000.0
2007-12-13 16:55:00,98.425,98.455,98.42,98.45,590500000.0
2007-12-13 16:56:00,98.455,98.455,98.405,98.42,849200000.0
2007-12-13 16:57:00,98.42,98.43,98.405,98.425,369600000.0
2007-12-13 16:58:00,98.425,98.435,98.415,98.43,550200000.0
2007-12-13 16:59:00,98.425,98.425,98.365,98.385,865200000.0
2007-12-13 17:00:00,98.385,98.425,98.385,98.415,1337499998.0
2007-12-13 17:01:00,98.415,98.415,98.365,98.365,928400002.0
2007-12-13 17:02:00,98.375,98.385,98.345,98.355,952600002.0
2007-12-13 17:03:00,98.355,98.415,98.355,98.415,565000000.0
2007-12-13 17:04:00,98.415,98.435,98.415,98.435,504400000.0
2007-12-13 17:05:00,98.435,98.445,98.405,98.425,854100007.0
2007-12-13 17:06:00,98.415,98.465,98.415,98.465,505100000.0
2007-12-13 17:07:00,98.465,98.475,98.46,98.475,351400000.0
2007-12-13 17:08:00,98.475,98.515,98.475,98.495,441500000.0
2007-12-13 17:09:00,98.495,98.505,98.475,98.495,493999999.0
2007-12-13 17:10:00,98.495,98.545,98.495,98.53,871600002.0
2007-12-13 17:11:00,98.53,98.545,98.525,98.545,750600000.0
2007-12-13 17:12:00,98.545,98.56,98.535,98.55,702700001.0
2007-12-13 17:13:00,98.55,98.555,98.52,98.525,582600000.0
2007-12-13 17:14:00,98.525,98.525,98.465,98.485,879900002.0
2007-12-13 17:15:00,98.49,98.515,98.47,98.495,801200001.0
2007-12-13 17:16:00,98.5,98.52,98.475,98.475,561700000.0
2007-12-13 17:17:00,98.475,98.545,98.475,98.535,788400002.0
2007-12-13 17:18:00,98.545,98.545,98.475,98.475,986400004.0
2007-12-13 17:19:00,98.475,98.51,98.46,98.47,825400004.0
2007-12-13 17:20:00,98.47,98.535,98.465,98.525,615200000.0
2007-12-13 17:21:00,98.525,98.545,98.52,98.52,889399998.0
2007-12-13 17:22:00,98.52,98.52,98.495,98.495,696600003.0
2007-12-13 17:23:00,98.505,98.54,98.495,98.51,979600007.0
2007-12-13 17:24:00,98.51,98.51,98.445,98.495,1174199994.0
2007-12-13 17:25:00,98.495,98.53,98.495,98.505,615600001.0
2007-12-13 17:26:00,98.515,98.52,98.4,98.4,1071600002.0
2007-12-13 17:27:00,98.395,98.395,98.295,98.295,1045800002.0
2007-12-13 17:28:00,98.295,98.305,98.255,98.285,518200000.0
2007-12-13 17:29:00,98.285,98.305,98.23,98.245,694000000.0
2007-12-13 17:30:00,98.245,98.295,98.245,98.265,749300000.0
2007-12-13 17:31:00,98.265,98.315,98.255,98.31,1037700001.0
2007-12-13 17:32:00,98.31,98.37,98.31,98.355,1305700001.0
2007-12-13 17:33:00,98.355,98.355,98.305,98.325,1132000005.0
2007-12-13 17:34:00,98.325,98.325,98.27,98.285,1184200011.0
2007-12-13 17:35:00,98.285,98.305,98.275,98.29,662900000.0
2007-12-13 17:36:00,98.29,98.305,98.225,98.235,894399998.0
2007-12-13 17:37:00,98.245,98.245,98.205,98.225,863800002.0
2007-12-13 17:38:00,98.225,98.225,98.165,98.215,643800000.0
2007-12-13 17:39:00,98.215,98.225,98.18,98.18,1066800000.0
2007-12-13 17:40:00,98.19,98.225,98.19,98.215,616100000.0
2007-12-13 17:41:00,98.215,98.24,98.195,98.235,621499997.0
2007-12-13 17:42:00,98.23,98.255,98.195,98.235,939199999.0
2007-12-13 17:43:00,98.235,98.265,98.195,98.21,1041400002.0
2007-12-13 17:44:00,98.215,98.225,98.17,98.19,657100000.0
2007-12-13 17:45:00,98.175,98.2,98.115,98.145,734800001.0
2007-12-13 17:46:00,98.145,98.195,98.13,98.18,718100001.0
2007-12-13 17:47:00,98.185,98.225,98.175,98.2,763599997.0
2007-12-13 17:48:00,98.2,98.235,98.185,98.215,1523700010.0
2007-12-13 17:49:00,98.22,98.245,98.165,98.185,1068000001.0
2007-12-13 17:50:00,98.185,98.195,98.165,98.185,989000000.0
2007-12-13 17:51:00,98.185,98.2,98.16,98.185,533400001.0
2007-12-13 17:52:00,98.185,98.215,98.18,98.21,427400000.0
2007-12-13 17:53:00,98.21,98.245,98.2,98.24,796200000.0
2007-12-13 17:54:00,98.245,98.245,98.165,98.175,951599999.0
2007-12-13 17:55:00,98.18,98.22,98.175,98.185,726100003.0
2007-12-13 17:56:00,98.185,98.195,98.175,98.175,673200000.0
2007-12-13 17:57:00,98.175,98.185,98.155,98.175,848600000.0
2007-12-13 17:58:00,98.175,98.225,98.135,98.145,457900000.0
2007-12-13 17:59:00,98.155,98.18,98.125,98.17,1083100007.0
2007-12-13 18:00:00,98.175,98.195,98.155,98.175,615500000.0
2007-12-13 18:01:00,98.185,98.215,98.165,98.165,708400002.0
2007-12-13 18:02:00,98.16,98.21,98.16,98.195,1145899995.0
2007-12-13 18:03:00,98.195,98.235,98.185,98.23,1160900000.0
2007-12-13 18:04:00,98.225,98.295,98.225,98.265,1351000003.0
2007-12-13 18:05:00,98.255,98.26,98.165,98.165,942100001.0
2007-12-13 18:06:00,98.165,98.185,98.125,98.185,650400002.0
2007-12-13 18:07:00,98.175,98.22,98.145,98.22,656700001.0
2007-12-13 18:08:00,98.215,98.245,98.195,98.225,767300000.0
2007-12-13 18:09:00,98.22,98.28,98.22,98.245,826500002.0
2007-12-13 18:10:00,98.255,98.275,98.215,98.22,846700000.0
2007-12-13 18:11:00,98.22,98.235,98.185,98.2,594600000.0
2007-12-13 18:12:00,98.2,98.205,98.165,98.18,1127800002.0
2007-12-13 18:13:00,98.18,98.205,98.155,98.195,533400000.0
2007-12-13 18:14:00,98.195,98.195,98.14,98.155,628600000.0
2007-12-13 18:15:00,98.155,98.165,98.13,98.13,847200002.0
2007-12-13 18:16:00,98.13,98.2,98.13,98.175,450600002.0
2007-12-13 18:17:00,98.175,98.2,98.165,98.18,335000000.0
2007-12-13 18:18:00,98.185,98.225,98.175,98.215,181600000.0
2007-12-13 18:19:00,98.22,98.245,98.215,98.225,752299999.0
2007-12-13 18:20:00,98.225,98.235,98.195,98.195,586400000.0
2007-12-13 18:21:00,98.195,98.21,98.185,98.205,561300000.0
2007-12-13 18:22:00,98.205,98.23,98.195,98.215,623500005.0
2007-12-13 18:23:00,98.215,98.235,98.195,98.21,321200000.0
2007-12-13 18:24:00,98.215,98.215,98.165,98.17,320600000.0
2007-12-13 18:25:00,98.17,98.185,98.155,98.165,527000000.0
2007-12-13 18:26:00,98.165,98.17,98.135,98.145,496600000.0
2007-12-13 18:27:00,98.145,98.2,98.145,98.18,749300000.0
2007-12-13 18:28:00,98.185,98.185,98.15,98.16,520400000.0
2007-12-13 18:29:00,98.16,98.185,98.15,98.165,1032700000.0
2007-12-13 18:30:00,98.16,98.215,98.145,98.2,880400001.0
2007-12-13 18:31:00,98.195,98.215,98.165,98.19,1057300011.0
2007-12-13 18:32:00,98.19,98.21,98.165,98.17,502600000.0
2007-12-13 18:33:00,98.175,98.195,98.155,98.17,607600003.0
2007-12-13 18:34:00,98.17,98.19,98.17,98.175,620900001.0
2007-12-13 18:35:00,98.185,98.2,98.165,98.2,709000000.0
2007-12-13 18:36:00,98.2,98.22,98.175,98.205,578200000.0
2007-12-13 18:37:00,98.205,98.24,98.205,98.24,668200000.0
2007-12-13 18:38:00,98.24,98.265,98.235,98.235,230200000.0
2007-12-13 18:39:00,98.235,98.26,98.22,98.245,426400000.0
2007-12-13 18:40:00,98.245,98.27,98.235,98.255,764200000.0
2007-12-13 18:41:00,98.255,98.27,98.245,98.26,629999999.0
2007-12-13 18:42:00,98.255,98.295,98.245,98.285,706199998.0
2007-12-13 18:43:00,98.285,98.285,98.245,98.26,363000000.0
2007-12-13 18:44:00,98.26,98.27,98.225,98.225,617800002.0
2007-12-13 18:45:00,98.225,98.24,98.205,98.225,652000000.0
2007-12-13 18:46:00,98.22,98.225,98.18,98.205,795800000.0
2007-12-13 18:47:00,98.2,98.205,98.165,98.18,756300001.0
2007-12-13 18:48:00,98.18,98.2,98.165,98.195,534400000.0
2007-12-13 18:49:00,98.195,98.195,98.165,98.185,431200000.0
2007-12-13 18:50:00,98.185,98.185,98.145,98.16,927400003.0
2007-12-13 18:51:00,98.16,98.185,98.155,98.155,906100001.0
2007-12-13 18:52:00,98.155,98.165,98.15,98.165,238200000.0
2007-12-13 18:53:00,98.165,98.195,98.165,98.185,458900001.0
2007-12-13 18:54:00,98.185,98.205,98.16,98.19,726500005.0
2007-12-13 18:55:00,98.195,98.225,98.19,98.225,970000002.0
2007-12-13 18:56:00,98.225,98.245,98.21,98.21,704200001.0
2007-12-13 18:57:00,98.215,98.22,98.19,98.195,497200000.0
2007-12-13 18:58:00,98.195,98.205,98.175,98.205,920300006.0
2007-12-13 18:59:00,98.205,98.205,98.175,98.185,511200000.0
2007-12-13 19:00:00,98.185,98.19,98.17,98.175,361600000.0
2007-12-13 19:01:00,98.17,98.21,98.165,98.18,435699999.0
2007-12-13 19:02:00,98.18,98.18,98.11,98.11,439900000.0
2007-12-13 19:03:00,98.11,98.115,98.095,98.105,79600000.0
2007-12-13 19:04:00,98.105,98.13,98.095,98.125,254800000.0
2007-12-13 19:05:00,98.125,98.125,98.075,98.095,553600001.0
2007-12-13 19:06:00,98.095,98.11,98.09,98.095,420500008.0
2007-12-13 19:07:00,98.095,98.13,98.095,98.125,743000005.0
2007-12-13 19:08:00,98.135,98.135,98.105,98.105,551000000.0
2007-12-13 19:09:00,98.105,98.13,98.095,98.095,812200004.0
2007-12-13 19:10:00,98.1,98.12,98.095,98.115,150400000.0
2007-12-13 19:11:00,98.11,98.11,98.085,98.1,295000000.0
2007-12-13 19:12:00,98.1,98.13,98.1,98.115,553900003.0
2007-12-13 19:13:00,98.115,98.12,98.075,98.095,742100000.0
2007-12-13 19:14:00,98.095,98.13,98.085,98.125,477300003.0
2007-12-13 19:15:00,98.135,98.175,98.135,98.175,727199998.0
2007-12-13 19:16:00,98.165,98.205,98.165,98.185,772600003.0
2007-12-13 19:17:00,98.185,98.195,98.165,98.165,611400000.0
2007-12-13 19:18:00,98.175,98.18,98.14,98.145,426900000.0
2007-12-13 19:19:00,98.15,98.18,98.135,98.175,470100001.0
2007-12-13 19:20:00,98.175,98.195,98.155,98.17,573300000.0
2007-12-13 19:21:00,98.17,98.17,98.135,98.145,645000002.0
2007-12-13 19:22:00,98.15,98.165,98.135,98.165,164400000.0
2007-12-13 19:23:00,98.16,98.165,98.145,98.155,281800000.0
2007-12-13 19:24:00,98.155,98.19,98.145,98.16,597200000.0
2007-12-13 19:25:00,98.155,98.185,98.135,98.155,513400000.0
2007-12-13 19:26:00,98.155,98.185,98.155,98.175,160200000.0
2007-12-13 19:27:00,98.175,98.185,98.165,98.18,72400000.0
2007-12-13 19:28:00,98.18,98.185,98.175,98.18,18200000.0
2007-12-13 19:29:00,98.17,98.185,98.16,98.16,298400004.0
2007-12-13 19:30:00,98.16,98.165,98.075,98.095,579000000.0
2007-12-13 19:31:00,98.095,98.105,98.08,98.09,94400000.0
2007-12-13 19:32:00,98.09,98.12,98.085,98.12,57800000.0
2007-12-13 19:33:00,98.12,98.12,98.075,98.09,253899999.0
2007-12-13 19:34:00,98.09,98.11,98.085,98.1,185600001.0
2007-12-13 19:35:00,98.11,98.11,98.095,98.1,101600000.0
2007-12-13 19:36:00,98.1,98.11,98.1,98.105,160600000.0
2007-12-13 19:37:00,98.105,98.115,98.105,98.11,22000000.0
2007-12-13 19:38:00,98.11,98.145,98.11,98.135,313600000.0
2007-12-13 19:39:00,98.14,98.16,98.135,98.155,443100001.0
2007-12-13 19:40:00,98.155,98.165,98.145,98.155,363500000.0
2007-12-13 19:41:00,98.165,98.18,98.155,98.155,487400000.0
2007-12-13 19:42:00,98.155,98.155,98.12,98.125,405700000.0
2007-12-13 19:43:00,98.12,98.135,98.105,98.115,358399998.0
2007-12-13 19:44:00,98.115,98.145,98.115,98.145,312899999.0
2007-12-13 19:45:00,98.145,98.19,98.135,98.185,274000000.0
2007-12-13 19:46:00,98.185,98.195,98.175,98.175,925900000.0
2007-12-13 19:47:00,98.18,98.185,98.16,98.16,644200002.0
2007-12-13 19:48:00,98.16,98.16,98.135,98.14,486100000.0
2007-12-13 19:49:00,98.14,98.145,98.115,98.12,459399999.0
2007-12-13 19:50:00,98.115,98.165,98.11,98.145,846600002.0
2007-12-13 19:51:00,98.14,98.155,98.125,98.15,527400001.0
2007-12-13 19:52:00,98.15,98.16,98.15,98.15,45600000.0
2007-12-13 19:53:00,98.15,98.155,98.085,98.11,270899999.0
2007-12-13 19:54:00,98.095,98.135,98.095,98.13,227800000.0
2007-12-13 19:55:00,98.125,98.125,98.1,98.12,439100000.0
2007-12-13 19:56:00,98.115,98.155,98.115,98.155,492199999.0
2007-12-13 19:57:00,98.155,98.165,98.145,98.16,541300009.0
2007-12-13 19:58:00,98.155,98.175,98.155,98.165,325500002.0
2007-12-13 19:59:00,98.16,98.205,98.155,98.185,833399999.0
2007-12-13 20:00:00,98.185,98.215,98.165,98.195,934200003.0
2007-12-13 20:01:00,98.195,98.2,98.175,98.19,360700008.0
2007-12-13 20:02:00,98.195,98.205,98.175,98.18,471300001.0
2007-12-13 20:03:00,98.18,98.2,98.175,98.18,420299998.0
2007-12-13 20:04:00,98.175,98.215,98.175,98.205,433000000.0
2007-12-13 20:05:00,98.205,98.215,98.19,98.2,400700000.0
2007-12-13 20:06:00,98.2,98.215,98.195,98.21,35400000.0
2007-12-13 20:07:00,98.21,98.21,98.175,98.185,654200001.0
2007-12-13 20:08:00,98.185,98.195,98.17,98.18,320600000.0
2007-12-13 20:09:00,98.18,98.19,98.165,98.165,246599999.0
2007-12-13 20:10:00,98.165,98.165,98.155,98.165,326999998.0
2007-12-13 20:11:00,98.165,98.165,98.145,98.165,677100002.0
2007-12-13 20:12:00,98.17,98.17,98.135,98.14,573500000.0
2007-12-13 20:13:00,98.14,98.15,98.13,98.14,404600000.0
2007-12-13 20:14:00,98.14,98.145,98.13,98.145,352300000.0
2007-12-13 20:15:00,98.145,98.155,98.14,98.14,75800000.0
2007-12-13 20:16:00,98.14,98.15,98.135,98.14,191200000.0
2007-12-13 20:17:00,98.14,98.175,98.125,98.17,371200000.0
2007-12-13 20:18:00,98.17,98.175,98.105,98.13,570200000.0
2007-12-13 20:19:00,98.135,98.155,98.135,98.145,272200000.0
2007-12-13 20:20:00,98.145,98.165,98.125,98.145,537899997.0
2007-12-13 20:21:00,98.145,98.145,98.115,98.13,234100000.0
2007-12-13 20:22:00,98.115,98.155,98.115,98.155,436599999.0
2007-12-13 20:23:00,98.155,98.175,98.135,98.175,629900001.0
2007-12-13 20:24:00,98.175,98.175,98.14,98.145,580200000.0
2007-12-13 20:25:00,98.145,98.17,98.145,98.155,668000000.0
2007-12-13 20:26:00,98.155,98.16,98.13,98.13,125100000.0
2007-12-13 20:27:00,98.135,98.14,98.125,98.125,427899999.0
2007-12-13 20:28:00,98.13,98.165,98.125,98.15,428100000.0
2007-12-13 20:29:00,98.145,98.175,98.145,98.165,380100000.0
2007-12-13 20:30:00,98.165,98.195,98.165,98.19,528000000.0
2007-12-13 20:31:00,98.19,98.2,98.185,98.185,106200000.0
2007-12-13 20:32:00,98.185,98.19,98.155,98.165,464700000.0
2007-12-13 20:33:00,98.155,98.165,98.145,98.165,229000000.0
2007-12-13 20:34:00,98.165,98.175,98.155,98.17,79000000.0
2007-12-13 20:35:00,98.17,98.19,98.165,98.19,142900000.0
2007-12-13 20:36:00,98.19,98.205,98.175,98.195,362600004.0
2007-12-13 20:37:00,98.195,98.22,98.19,98.205,264399999.0
2007-12-13 20:38:00,98.205,98.21,98.175,98.175,174800000.0
2007-12-13 20:39:00,98.175,98.19,98.155,98.165,456200000.0
2007-12-13 20:40:00,98.165,98.18,98.155,98.155,363600002.0
2007-12-13 20:41:00,98.155,98.155,98.12,98.12,506200000.0
2007-12-13 20:42:00,98.12,98.125,98.105,98.12,593200000.0
2007-12-13 20:43:00,98.12,98.14,98.105,98.12,481000000.0
2007-12-13 20:44:00,98.115,98.14,98.105,98.13,93700000.0
2007-12-13 20:45:00,98.13,98.14,98.115,98.12,177099998.0
2007-12-13 20:46:00,98.12,98.125,98.095,98.105,352199999.0
2007-12-13 20:47:00,98.105,98.11,98.095,98.1,543300000.0
2007-12-13 20:48:00,98.105,98.125,98.095,98.12,377600000.0
2007-12-13 20:49:00,98.12,98.12,98.1,98.115,265700000.0
2007-12-13 20:50:00,98.12,98.16,98.115,98.15,85600000.0
2007-12-13 20:51:00,98.15,98.17,98.145,98.16,236300002.0
2007-12-13 20:52:00,98.16,98.16,98.135,98.145,76800000.0
2007-12-13 20:53:00,98.145,98.145,98.125,98.145,166000000.0
2007-12-13 20:54:00,98.135,98.17,98.135,98.155,274200000.0
2007-12-13 20:55:00,98.155,98.18,98.135,98.175,690399998.0
2007-12-13 20:56:00,98.175,98.18,98.15,98.175,340199997.0
2007-12-13 20:57:00,98.17,98.18,98.145,98.175,368599997.0
2007-12-13 20:58:00,98.165,98.175,98.15,98.16,245800000.0
2007-12-13 20:59:00,98.165,98.165,98.145,98.145,118000000.0
2007-12-13 21:00:00,98.15,98.15,98.135,98.145,161000000.0
2007-12-13 21:01:00,98.145,98.175,98.135,98.155,351299999.0
2007-12-13 21:02:00,98.155,98.205,98.155,98.175,732000001.0
2007-12-13 21:03:00,98.175,98.235,98.17,98.225,671699999.0
2007-12-13 21:04:00,98.225,98.245,98.205,98.245,662000000.0
2007-12-13 21:05:00,98.25,98.27,98.235,98.25,625000002.0
2007-12-13 21:06:00,98.25,98.26,98.205,98.255,650200000.0
2007-12-13 21:07:00,98.255,98.295,98.245,98.265,661600001.0
2007-12-13 21:08:00,98.265,98.31,98.26,98.305,471900000.0
2007-12-13 21:09:00,98.295,98.325,98.28,98.32,717600003.0
2007-12-13 21:10:00,98.325,98.38,98.305,98.335,441400000.0
2007-12-13 21:11:00,98.335,98.34,98.285,98.285,260800000.0
2007-12-13 21:12:00,98.285,98.29,98.235,98.235,391100000.0
2007-12-13 21:13:00,98.235,98.28,98.215,98.28,588100001.0
2007-12-13 21:14:00,98.28,98.32,98.28,98.305,199200000.0
2007-12-13 21:15:00,98.32,98.32,98.295,98.31,370100001.0
2007-12-13 21:16:00,98.295,98.335,98.295,98.315,133200000.0
2007-12-13 21:17:00,98.315,98.335,98.31,98.33,58600000.0
2007-12-13 21:18:00,98.335,98.34,98.315,98.34,67400000.0
2007-12-13 21:19:00,98.34,98.345,98.31,98.31,37100000.0
2007-12-13 21:20:00,98.31,98.335,98.285,98.295,529400000.0
2007-12-13 21:21:00,98.29,98.36,98.285,98.345,404800000.0
2007-12-13 21:22:00,98.36,98.365,98.335,98.345,374900003.0
2007-12-13 21:23:00,98.36,98.37,98.325,98.35,1025200000.0
2007-12-13 21:24:00,98.34,98.37,98.34,98.345,523200000.0
2007-12-13 21:25:00,98.345,98.355,98.335,98.34,300400000.0
2007-12-13 21:26:00,98.34,98.34,98.305,98.33,472599999.0
2007-12-13 21:27:00,98.325,98.345,98.325,98.335,372900000.0
2007-12-13 21:28:00,98.33,98.34,98.325,98.325,226900000.0
2007-12-13 21:29:00,98.325,98.35,98.325,98.345,126100000.0
2007-12-13 21:30:00,98.345,98.35,98.325,98.325,329400000.0
2007-12-13 21:31:00,98.325,98.355,98.325,98.325,287800002.0
2007-12-13 21:32:00,98.34,98.34,98.31,98.31,426100001.0
2007-12-13 21:33:00,98.305,98.34,98.305,98.315,102800000.0
2007-12-13 21:34:00,98.315,98.33,98.295,98.3,330099997.0
2007-12-13 21:35:00,98.3,98.315,98.28,98.305,388600000.0
2007-12-13 21:36:00,98.305,98.315,98.265,98.285,577300002.0
2007-12-13 21:37:00,98.285,98.315,98.28,98.3,342400000.0
2007-12-13 21:38:00,98.3,98.3,98.245,98.245,251800001.0
2007-12-13 21:39:00,98.255,98.28,98.24,98.265,588300000.0
2007-12-13 21:40:00,98.265,98.285,98.265,98.28,507300003.0
2007-12-13 21:41:00,98.275,98.295,98.275,98.29,369299995.0
2007-12-13 21:42:00,98.285,98.29,98.255,98.265,536699999.0
2007-12-13 21:43:00,98.265,98.28,98.265,98.28,103200000.0
2007-12-13 21:44:00,98.28,98.29,98.265,98.275,133200000.0
2007-12-13 21:45:00,98.265,98.285,98.245,98.245,410400002.0
2007-12-13 21:46:00,98.245,98.265,98.23,98.245,703200001.0
2007-12-13 21:47:00,98.235,98.26,98.235,98.24,236000001.0
2007-12-13 21:48:00,98.245,98.26,98.235,98.26,514999999.0
2007-12-13 21:49:00,98.25,98.275,98.245,98.275,689500001.0
2007-12-13 21:50:00,98.275,98.325,98.265,98.285,1041799997.0
2007-12-13 21:51:00,98.275,98.315,98.275,98.31,304799994.0
2007-12-13 21:52:00,98.305,98.305,98.275,98.295,409399997.0
2007-12-13 21:53:00,98.285,98.295,98.265,98.28,231900000.0
2007-12-13 21:54:00,98.28,98.295,98.27,98.28,577399998.0
2007-12-13 21:55:00,98.275,98.285,98.265,98.285,1044099975.0
2007-12-13 21:56:00,98.285,98.295,98.245,98.295,926099994.0
2007-12-13 21:57:00,98.295,98.305,98.275,98.295,689299993.0
2007-12-13 21:58:00,98.305,98.315,98.275,98.29,149300002.0
2007-12-13 21:59:00,98.29,98.29,98.25,98.275,488900000.0
2007-12-13 22:00:00,98.275,98.29,98.265,98.28,743600001.0
2007-12-13 22:01:00,98.28,98.29,98.27,98.28,74800000.0
2007-12-13 22:02:00,98.29,98.29,98.275,98.285,73600000.0
2007-12-13 22:03:00,98.285,98.295,98.25,98.25,185200001.0
2007-12-13 22:04:00,98.25,98.265,98.245,98.25,267600000.0
2007-12-13 22:05:00,98.25,98.265,98.25,98.26,36600000.0
2007-12-13 22:06:00,98.26,98.26,98.235,98.245,167600000.0
2007-12-13 22:07:00,98.235,98.275,98.225,98.255,417700001.0
2007-12-13 22:08:00,98.26,98.275,98.245,98.25,704399998.0
2007-12-13 22:09:00,98.25,98.26,98.225,98.235,552899995.0
2007-12-13 22:10:00,98.235,98.25,98.215,98.215,411900000.0
2007-12-13 22:11:00,98.215,98.225,98.195,98.215,708799998.0
2007-12-13 22:12:00,98.205,98.245,98.205,98.21,229500000.0
2007-12-13 22:13:00,98.21,98.215,98.195,98.21,197199997.0
2007-12-13 22:14:00,98.205,98.225,98.195,98.205,360999997.0
2007-12-13 22:15:00,98.205,98.205,98.165,98.195,383400000.0
2007-12-13 22:16:00,98.195,98.215,98.185,98.205,353600000.0
2007-12-13 22:17:00,98.21,98.225,98.195,98.215,471999998.0
2007-12-13 22:18:00,98.215,98.225,98.195,98.195,450199996.0
2007-12-13 22:19:00,98.21,98.215,98.18,98.205,513400002.0
2007-12-13 22:20:00,98.205,98.22,98.2,98.2,371500000.0
2007-12-13 22:21:00,98.22,98.245,98.205,98.205,465599995.0
2007-12-13 22:22:00,98.205,98.215,98.185,98.215,423000000.0
2007-12-13 22:23:00,98.215,98.215,98.195,98.205,539800000.0
2007-12-13 22:24:00,98.205,98.225,98.195,98.215,726699997.0
2007-12-13 22:25:00,98.215,98.225,98.215,98.225,331200000.0
2007-12-13 22:26:00,98.225,98.235,98.2,98.225,602999999.0
2007-12-13 22:27:00,98.225,98.26,98.21,98.26,775700003.0
2007-12-13 22:28:00,98.255,98.26,98.225,98.24,587000002.0
2007-12-13 22:29:00,98.245,98.305,98.245,98.295,191600000.0
2007-12-13 22:30:00,98.295,98.31,98.285,98.285,140200000.0
2007-12-13 22:31:00,98.285,98.305,98.25,98.28,416500001.0
2007-12-13 22:32:00,98.28,98.305,98.245,98.25,329899999.0
2007-12-13 22:33:00,98.255,98.255,98.215,98.225,821199999.0
2007-12-13 22:34:00,98.225,98.255,98.2,98.245,530799999.0
2007-12-13 22:35:00,98.245,98.265,98.235,98.245,454200001.0
2007-12-13 22:36:00,98.245,98.25,98.235,98.235,221200000.0
2007-12-13 22:37:00,98.235,98.27,98.235,98.27,188400000.0
2007-12-13 22:38:00,98.27,98.27,98.23,98.26,75000000.0
2007-12-13 22:39:00,98.255,98.275,98.235,98.27,343000000.0
2007-12-13 22:40:00,98.27,98.285,98.26,98.285,48300000.0
2007-12-13 22:41:00,98.285,98.285,98.28,98.285,49000000.0
2007-12-13 22:42:00,98.285,98.3,98.28,98.285,210800001.0
2007-12-13 22:43:00,98.285,98.295,98.275,98.285,194900000.0
2007-12-13 22:44:00,98.285,98.325,98.285,98.325,317700000.0
2007-12-13 22:45:00,98.325,98.33,98.305,98.31,280700003.0
2007-12-13 22:46:00,98.31,98.325,98.295,98.305,586700000.0
2007-12-13 22:47:00,98.32,98.325,98.295,98.295,458400000.0
2007-12-13 22:48:00,98.305,98.305,98.285,98.295,327599996.0
2007-12-13 22:49:00,98.295,98.295,98.27,98.285,200000000.0
2007-12-13 22:50:00,98.285,98.285,98.26,98.27,327100000.0
2007-12-13 22:51:00,98.265,98.31,98.265,98.31,672900000.0
2007-12-13 22:52:00,98.31,98.325,98.285,98.31,636400000.0
2007-12-13 22:53:00,98.31,98.32,98.3,98.3,601400000.0
2007-12-13 22:54:00,98.3,98.305,98.275,98.285,198499998.0
2007-12-13 22:55:00,98.29,98.29,98.28,98.285,121100000.0
2007-12-13 22:56:00,98.285,98.285,98.275,98.275,136300000.0
2007-12-13 22:57:00,98.285,98.29,98.275,98.285,360600000.0
2007-12-13 22:58:00,98.285,98.295,98.275,98.28,463299999.0
2007-12-13 22:59:00,98.285,98.33,98.285,98.315,127400000.0
2007-12-13 23:00:00,98.31,98.32,98.295,98.315,218000000.0
2007-12-13 23:01:00,98.31,98.32,98.295,98.305,46300000.0
2007-12-13 23:02:00,98.305,98.34,98.295,98.34,143200000.0
2007-12-13 23:03:00,98.34,98.35,98.325,98.335,237700001.0
2007-12-13 23:04:00,98.345,98.345,98.315,98.32,196700000.0
2007-12-13 23:05:00,98.325,98.325,98.305,98.32,235100004.0
2007-12-13 23:06:00,98.32,98.32,98.3,98.31,129800000.0
2007-12-13 23:07:00,98.305,98.315,98.295,98.295,121300001.0
2007-12-13 23:08:00,98.305,98.305,98.295,98.295,224300003.0
2007-12-13 23:09:00,98.295,98.32,98.295,98.3,140800002.0
2007-12-13 23:10:00,98.3,98.33,98.285,98.315,696199996.0
2007-12-13 23:11:00,98.315,98.33,98.315,98.315,195400000.0
2007-12-13 23:12:00,98.315,98.32,98.305,98.31,246400000.0
2007-12-13 23:13:00,98.31,98.335,98.31,98.325,237200000.0
2007-12-13 23:14:00,98.325,98.325,98.29,98.3,373500001.0
2007-12-13 23:15:00,98.295,98.31,98.265,98.275,416399995.0
2007-12-13 23:16:00,98.275,98.295,98.265,98.285,740599999.0
2007-12-13 23:17:00,98.285,98.295,98.265,98.28,576000000.0
2007-12-13 23:18:00,98.28,98.31,98.265,98.295,472300002.0
2007-12-13 23:19:00,98.295,98.315,98.275,98.295,459300000.0
2007-12-13 23:20:00,98.285,98.315,98.275,98.295,938299998.0
2007-12-13 23:21:00,98.295,98.32,98.285,98.3,306599999.0
2007-12-13 23:22:00,98.3,98.31,98.265,98.3,440100001.0
2007-12-13 23:23:00,98.295,98.3,98.255,98.285,334199998.0
2007-12-13 23:24:00,98.285,98.3,98.265,98.28,490500000.0
2007-12-13 23:25:00,98.28,98.31,98.275,98.31,229599997.0
2007-12-13 23:26:00,98.305,98.325,98.305,98.305,115600000.0
2007-12-13 23:27:00,98.305,98.33,98.305,98.32,169799999.0
2007-12-13 23:28:00,98.335,98.335,98.31,98.31,78400000.0
2007-12-13 23:29:00,98.315,98.32,98.3,98.3,63800000.0
2007-12-13 23:30:00,98.295,98.3,98.275,98.285,320400000.0
2007-12-13 23:31:00,98.29,98.31,98.29,98.31,88400000.0
2007-12-13 23:32:00,98.305,98.315,98.295,98.315,386699994.0
2007-12-13 23:33:00,98.31,98.335,98.295,98.32,333500002.0
2007-12-13 23:34:00,98.315,98.315,98.29,98.3,244400000.0
2007-12-13 23:35:00,98.305,98.305,98.285,98.305,180800000.0
2007-12-13 23:36:00,98.295,98.31,98.285,98.3,71400000.0
2007-12-13 23:37:00,98.295,98.31,98.285,98.3,100200001.0
2007-12-13 23:38:00,98.29,98.295,98.285,98.295,249199999.0
2007-12-13 23:39:00,98.295,98.295,98.265,98.265,358700000.0
2007-12-13 23:40:00,98.265,98.285,98.245,98.255,540599997.0
2007-12-13 23:41:00,98.255,98.26,98.245,98.26,60800000.0
2007-12-13 23:42:00,98.26,98.26,98.26,98.26,5600000.0
2007-12-13 23:43:00,98.26,98.26,98.245,98.255,55200000.0
2007-12-13 23:44:00,98.245,98.27,98.245,98.27,67200002.0
2007-12-13 23:45:00,98.27,98.28,98.27,98.275,29600000.0
2007-12-13 23:46:00,98.27,98.28,98.27,98.28,10200000.0
2007-12-13 23:47:00,98.28,98.305,98.27,98.3,365000000.0
2007-12-13 23:48:00,98.295,98.3,98.275,98.275,361000000.0
2007-12-13 23:49:00,98.275,98.29,98.255,98.285,574200000.0
2007-12-13 23:50:00,98.275,98.32,98.275,98.31,410100001.0
2007-12-13 23:51:00,98.31,98.325,98.295,98.3,453100000.0
2007-12-13 23:52:00,98.3,98.325,98.3,98.315,594000001.0
2007-12-13 23:53:00,98.315,98.315,98.295,98.305,370200001.0
2007-12-13 23:54:00,98.305,98.315,98.295,98.295,425200000.0
2007-12-13 23:55:00,98.295,98.325,98.285,98.315,478100000.0
2007-12-13 23:56:00,98.31,98.32,98.3,98.31,562400000.0
2007-12-13 23:57:00,98.31,98.335,98.31,98.335,252800000.0
2007-12-13 23:58:00,98.335,98.335,98.3,98.31,235699999.0
2007-12-13 23:59:00,98.31,98.33,98.3,98.3,106100000.0
2007-12-14 00:00:00,98.3,98.31,98.29,98.31,32900000.0
2007-12-14 00:01:00,98.31,98.31,98.29,98.29,367200000.0
2007-12-14 00:02:00,98.29,98.32,98.29,98.3,350300000.0
2007-12-14 00:03:00,98.3,98.32,98.3,98.3,349700000.0
2007-12-14 00:04:00,98.31,98.31,98.29,98.29,234200000.0
2007-12-14 00:05:00,98.29,98.31,98.28,98.3,157600000.0
2007-12-14 00:06:00,98.3,98.33,98.29,98.33,484700000.0
2007-12-14 00:07:00,98.33,98.4,98.29,98.39,393600000.0
2007-12-14 00:08:00,98.39,98.4,98.365,98.4,357200000.0
2007-12-14 00:09:00,98.4,98.41,98.38,98.39,396300000.0
2007-12-14 00:10:00,98.37,98.4,98.37,98.4,279400000.0
2007-12-14 00:11:00,98.4,98.4,98.36,98.39,232500000.0
2007-12-14 00:12:00,98.39,98.42,98.38,98.41,56500000.0
2007-12-14 00:13:00,98.41,98.42,98.38,98.41,187500000.0
2007-12-14 00:14:00,98.41,98.41,98.365,98.38,153300000.0
2007-12-14 00:15:00,98.38,98.42,98.375,98.41,282900000.0
2007-12-14 00:16:00,98.41,98.42,98.37,98.37,328299997.0
2007-12-14 00:17:00,98.37,98.41,98.37,98.41,223899998.0
2007-12-14 00:18:00,98.41,98.41,98.36,98.365,374000001.0
2007-12-14 00:19:00,98.365,98.375,98.36,98.37,283600000.0
2007-12-14 00:20:00,98.37,98.38,98.36,98.365,117399999.0
2007-12-14 00:21:00,98.365,98.39,98.35,98.35,220399999.0
2007-12-14 00:22:00,98.36,98.36,98.33,98.35,471100000.0
2007-12-14 00:23:00,98.35,98.35,98.34,98.35,218799994.0
2007-12-14 00:24:00,98.35,98.39,98.35,98.365,308000000.0
2007-12-14 00:25:00,98.35,98.37,98.35,98.35,184199999.0
2007-12-14 00:26:00,98.35,98.36,98.35,98.36,63200000.0
2007-12-14 00:27:00,98.36,98.36,98.315,98.32,381400002.0
2007-12-14 00:28:00,98.32,98.32,98.305,98.31,606999988.0
2007-12-14 00:29:00,98.31,98.33,98.305,98.315,178400000.0
2007-12-14 00:30:00,98.315,98.33,98.28,98.28,585100000.0
2007-12-14 00:31:00,98.28,98.3,98.28,98.29,494400000.0
2007-12-14 00:32:00,98.29,98.32,98.28,98.295,403599995.0
2007-12-14 00:33:00,98.295,98.32,98.29,98.3,207600000.0
2007-12-14 00:34:00,98.3,98.3,98.28,98.285,304000000.0
2007-12-14 00:35:00,98.285,98.29,98.285,98.285,100400000.0
2007-12-14 00:36:00,98.285,98.3,98.285,98.3,41600000.0
2007-12-14 00:37:00,98.295,98.3,98.28,98.28,183200000.0
2007-12-14 00:38:00,98.29,98.3,98.28,98.29,360799995.0
2007-12-14 00:39:00,98.29,98.31,98.285,98.31,72600000.0
2007-12-14 00:40:00,98.3,98.32,98.3,98.32,58300000.0
2007-12-14 00:41:00,98.31,98.33,98.31,98.33,56600000.0
2007-12-14 00:42:00,98.33,98.33,98.31,98.32,102600000.0
2007-12-14 00:43:00,98.32,98.32,98.28,98.29,1081399993.0
2007-12-14 00:44:00,98.3,98.325,98.285,98.3,492299997.0
2007-12-14 00:45:00,98.31,98.32,98.31,98.32,20500000.0
2007-12-14 00:46:00,98.32,98.32,98.285,98.3,360300003.0
2007-12-14 00:47:00,98.3,98.33,98.29,98.3,589400000.0
2007-12-14 00:48:00,98.3,98.31,98.275,98.28,527700003.0
2007-12-14 00:49:00,98.28,98.31,98.27,98.29,180399999.0
2007-12-14 00:50:00,98.28,98.32,98.28,98.32,110100000.0
2007-12-14 00:51:00,98.32,98.34,98.31,98.33,137600000.0
2007-12-14 00:52:00,98.33,98.33,98.295,98.305,296499999.0
2007-12-14 00:53:00,98.33,98.33,98.3,98.31,73600000.0
2007-12-14 00:54:00,98.295,98.31,98.275,98.31,183900001.0
2007-12-14 00:55:00,98.31,98.31,98.31,98.31,48000000.0
2007-12-14 00:56:00,98.31,98.32,98.29,98.32,115700000.0
2007-12-14 00:57:00,98.32,98.32,98.29,98.29,311600000.0
2007-12-14 00:58:00,98.295,98.33,98.295,98.31,122400000.0
2007-12-14 00:59:00,98.31,98.33,98.29,98.29,341000003.0
2007-12-14 01:00:00,98.3,98.3,98.27,98.28,662700005.0
2007-12-14 01:01:00,98.28,98.32,98.28,98.32,307200000.0
2007-12-14 01:02:00,98.32,98.32,98.31,98.31,108000000.0
2007-12-14 01:03:00,98.31,98.33,98.285,98.31,527900000.0
2007-12-14 01:04:00,98.32,98.32,98.31,98.32,46000000.0
2007-12-14 01:05:00,98.31,98.35,98.31,98.34,410200000.0
2007-12-14 01:06:00,98.34,98.36,98.32,98.33,658500001.0
2007-12-14 01:07:00,98.32,98.33,98.295,98.33,834800006.0
2007-12-14 01:08:00,98.31,98.33,98.3,98.33,295900000.0
2007-12-14 01:09:00,98.32,98.32,98.31,98.31,377699994.0
2007-12-14 01:10:00,98.31,98.34,98.31,98.34,367900006.0
2007-12-14 01:11:00,98.34,98.34,98.33,98.34,72500000.0
2007-12-14 01:12:00,98.34,98.36,98.335,98.35,196999999.0
2007-12-14 01:13:00,98.36,98.36,98.325,98.325,318700000.0
2007-12-14 01:14:00,98.325,98.35,98.325,98.33,589699984.0
2007-12-14 01:15:00,98.33,98.33,98.32,98.33,225199997.0
2007-12-14 01:16:00,98.335,98.34,98.32,98.34,150400000.0
2007-12-14 01:17:00,98.34,98.34,98.33,98.33,131900000.0
2007-12-14 01:18:00,98.32,98.35,98.32,98.34,320700000.0
2007-12-14 01:19:00,98.335,98.35,98.335,98.35,267400000.0
2007-12-14 01:20:00,98.35,98.37,98.345,98.36,473599999.0
2007-12-14 01:21:00,98.36,98.38,98.35,98.35,148800000.0
2007-12-14 01:22:00,98.35,98.37,98.34,98.35,669299988.0
2007-12-14 01:23:00,98.35,98.35,98.345,98.35,155600000.0
2007-12-14 01:24:00,98.35,98.39,98.35,98.38,342600001.0
2007-12-14 01:25:00,98.38,98.38,98.35,98.35,219700000.0
2007-12-14 01:26:00,98.35,98.35,98.34,98.34,228500000.0
2007-12-14 01:27:00,98.335,98.35,98.335,98.35,167800002.0
2007-12-14 01:28:00,98.35,98.35,98.33,98.335,383000002.0
2007-12-14 01:29:00,98.335,98.355,98.33,98.345,314000000.0
2007-12-14 01:30:00,98.345,98.355,98.34,98.355,401000000.0
2007-12-14 01:31:00,98.355,98.365,98.345,98.36,686199999.0
2007-12-14 01:32:00,98.355,98.375,98.35,98.375,426799998.0
2007-12-14 01:33:00,98.375,98.375,98.365,98.375,89100000.0
2007-12-14 01:34:00,98.37,98.385,98.365,98.365,252199996.0
2007-12-14 01:35:00,98.375,98.38,98.36,98.375,156199999.0
2007-12-14 01:36:00,98.375,98.38,98.345,98.365,962699992.0
2007-12-14 01:37:00,98.37,98.385,98.365,98.375,848499996.0
2007-12-14 01:38:00,98.375,98.395,98.365,98.385,839999998.0
2007-12-14 01:39:00,98.385,98.395,98.375,98.385,121000000.0
2007-12-14 01:40:00,98.385,98.395,98.375,98.385,276299999.0
2007-12-14 01:41:00,98.385,98.385,98.375,98.375,89700000.0
2007-12-14 01:42:00,98.365,98.375,98.345,98.355,253399993.0
2007-12-14 01:43:00,98.355,98.355,98.315,98.345,933899994.0
2007-12-14 01:44:00,98.325,98.365,98.325,98.36,1134599995.0
2007-12-14 01:45:00,98.365,98.375,98.345,98.355,270000007.0
2007-12-14 01:46:00,98.345,98.405,98.345,98.4,803199996.0
2007-12-14 01:47:00,98.4,98.415,98.385,98.395,977399995.0
2007-12-14 01:48:00,98.395,98.4,98.325,98.335,774100000.0
2007-12-14 01:49:00,98.335,98.355,98.315,98.355,377300001.0
2007-12-14 01:50:00,98.355,98.445,98.325,98.435,925999999.0
2007-12-14 01:51:00,98.435,98.475,98.415,98.465,543600000.0
2007-12-14 01:52:00,98.465,98.505,98.455,98.485,883100000.0
2007-12-14 01:53:00,98.485,98.485,98.465,98.475,658699998.0
2007-12-14 01:54:00,98.475,98.475,98.455,98.455,179800000.0
2007-12-14 01:55:00,98.455,98.485,98.445,98.475,311300000.0
2007-12-14 01:56:00,98.475,98.495,98.455,98.465,569699999.0
2007-12-14 01:57:00,98.475,98.475,98.415,98.425,408900000.0
2007-12-14 01:58:00,98.415,98.435,98.355,98.375,673299996.0
2007-12-14 01:59:00,98.375,98.375,98.33,98.365,248800000.0
2007-12-14 02:00:00,98.365,98.385,98.34,98.34,210400000.0
2007-12-14 02:01:00,98.345,98.405,98.335,98.395,302100000.0
2007-12-14 02:02:00,98.395,98.405,98.365,98.365,852000001.0
2007-12-14 02:03:00,98.365,98.385,98.365,98.385,304500000.0
2007-12-14 02:04:00,98.385,98.395,98.375,98.385,97800000.0
2007-12-14 02:05:00,98.38,98.395,98.375,98.395,103500000.0
2007-12-14 02:06:00,98.385,98.405,98.36,98.375,212900000.0
2007-12-14 02:07:00,98.375,98.41,98.365,98.395,275200000.0
2007-12-14 02:08:00,98.395,98.395,98.385,98.385,31500000.0
2007-12-14 02:09:00,98.385,98.405,98.385,98.405,500700000.0
2007-12-14 02:10:00,98.4,98.405,98.35,98.36,948400006.0
2007-12-14 02:11:00,98.365,98.375,98.365,98.37,264100002.0
2007-12-14 02:12:00,98.37,98.405,98.37,98.405,429500000.0
2007-12-14 02:13:00,98.405,98.42,98.395,98.395,221300000.0
2007-12-14 02:14:00,98.395,98.445,98.395,98.425,369500000.0
2007-12-14 02:15:00,98.425,98.425,98.415,98.425,281900000.0
2007-12-14 02:16:00,98.425,98.43,98.415,98.415,363400000.0
2007-12-14 02:17:00,98.415,98.435,98.415,98.415,302999998.0
2007-12-14 02:18:00,98.425,98.435,98.415,98.415,773999998.0
2007-12-14 02:19:00,98.425,98.445,98.415,98.415,459100004.0
2007-12-14 02:20:00,98.415,98.445,98.41,98.435,1483500002.0
2007-12-14 02:21:00,98.435,98.465,98.425,98.445,1275899999.0
2007-12-14 02:22:00,98.445,98.465,98.425,98.445,640299996.0
2007-12-14 02:23:00,98.445,98.455,98.445,98.445,157900000.0
2007-12-14 02:24:00,98.455,98.455,98.425,98.435,226199999.0
2007-12-14 02:25:00,98.435,98.445,98.415,98.415,263299999.0
2007-12-14 02:26:00,98.425,98.445,98.415,98.445,412899999.0
2007-12-14 02:27:00,98.445,98.475,98.445,98.475,183500000.0
2007-12-14 02:28:00,98.475,98.485,98.455,98.475,646100000.0
2007-12-14 02:29:00,98.475,98.475,98.465,98.465,189799997.0
2007-12-14 02:30:00,98.475,98.505,98.455,98.455,1057100003.0
2007-12-14 02:31:00,98.46,98.485,98.45,98.485,539500000.0
2007-12-14 02:32:00,98.485,98.495,98.485,98.495,1046200003.0
2007-12-14 02:33:00,98.495,98.505,98.455,98.475,590900000.0
2007-12-14 02:34:00,98.475,98.485,98.455,98.455,385600000.0
2007-12-14 02:35:00,98.455,98.455,98.405,98.435,1363000005.0
2007-12-14 02:36:00,98.435,98.435,98.395,98.435,983700002.0
2007-12-14 02:37:00,98.425,98.44,98.39,98.395,1101399997.0
2007-12-14 02:38:00,98.39,98.405,98.335,98.355,2051899969.0
2007-12-14 02:39:00,98.365,98.38,98.34,98.34,1410099975.0
2007-12-14 02:40:00,98.34,98.365,98.335,98.345,896900001.0
2007-12-14 02:41:00,98.345,98.355,98.315,98.345,591900000.0
2007-12-14 02:42:00,98.345,98.375,98.325,98.325,980899996.0
2007-12-14 02:43:00,98.335,98.375,98.325,98.355,1206099975.0
2007-12-14 02:44:00,98.345,98.355,98.33,98.335,782400003.0
2007-12-14 02:45:00,98.34,98.365,98.33,98.35,1034900002.0
2007-12-14 02:46:00,98.35,98.375,98.345,98.365,886599999.0
2007-12-14 02:47:00,98.375,98.385,98.365,98.385,746900001.0
2007-12-14 02:48:00,98.385,98.395,98.365,98.37,357599999.0
2007-12-14 02:49:00,98.385,98.415,98.375,98.385,632200000.0
2007-12-14 02:50:00,98.385,98.395,98.355,98.375,1198099996.0
2007-12-14 02:51:00,98.365,98.38,98.365,98.38,586600000.0
2007-12-14 02:52:00,98.38,98.4,98.37,98.395,583600000.0
2007-12-14 02:53:00,98.395,98.415,98.385,98.395,951500002.0
2007-12-14 02:54:00,98.395,98.485,98.385,98.485,911800000.0
2007-12-14 02:55:00,98.485,98.485,98.445,98.475,1087399995.0
2007-12-14 02:56:00,98.475,98.475,98.43,98.445,1076100003.0
2007-12-14 02:57:00,98.445,98.475,98.435,98.47,874000004.0
2007-12-14 02:58:00,98.47,98.47,98.425,98.445,946200000.0
2007-12-14 02:59:00,98.445,98.445,98.395,98.415,879800000.0
2007-12-14 03:00:00,98.415,98.435,98.395,98.415,960100000.0
2007-12-14 03:01:00,98.415,98.445,98.415,98.445,488100000.0
2007-12-14 03:02:00,98.445,98.455,98.445,98.455,220000000.0
2007-12-14 03:03:00,98.455,98.455,98.445,98.455,372899998.0
2007-12-14 03:04:00,98.455,98.465,98.435,98.455,246400000.0
2007-12-14 03:05:00,98.455,98.465,98.44,98.455,229400002.0
2007-12-14 03:06:00,98.455,98.465,98.445,98.455,272100002.0
2007-12-14 03:07:00,98.445,98.485,98.445,98.475,491100000.0
2007-12-14 03:08:00,98.485,98.485,98.455,98.485,308600000.0
2007-12-14 03:09:00,98.485,98.555,98.485,98.515,748900001.0
2007-12-14 03:10:00,98.515,98.545,98.495,98.505,1801599995.0
2007-12-14 03:11:00,98.505,98.535,98.475,98.485,1124000000.0
2007-12-14 03:12:00,98.495,98.525,98.49,98.505,797700000.0
2007-12-14 03:13:00,98.505,98.54,98.505,98.505,885600000.0
2007-12-14 03:14:00,98.505,98.555,98.505,98.535,768100003.0
2007-12-14 03:15:00,98.535,98.565,98.505,98.515,805500005.0
2007-12-14 03:16:00,98.515,98.515,98.455,98.485,1310600001.0
2007-12-14 03:17:00,98.485,98.515,98.485,98.505,936700000.0
2007-12-14 03:18:00,98.505,98.515,98.455,98.455,1292099990.0
2007-12-14 03:19:00,98.455,98.475,98.435,98.465,1164199998.0
2007-12-14 03:20:00,98.465,98.475,98.455,98.46,707600000.0
2007-12-14 03:21:00,98.465,98.485,98.465,98.475,329800000.0
2007-12-14 03:22:00,98.475,98.475,98.445,98.465,589900001.0
2007-12-14 03:23:00,98.455,98.465,98.45,98.465,350500000.0
2007-12-14 03:24:00,98.47,98.48,98.455,98.455,196000000.0
2007-12-14 03:25:00,98.455,98.46,98.435,98.455,154400000.0
2007-12-14 03:26:00,98.455,98.485,98.445,98.475,384499999.0
2007-12-14 03:27:00,98.485,98.485,98.435,98.435,934899996.0
2007-12-14 03:28:00,98.435,98.465,98.425,98.455,602200006.0
2007-12-14 03:29:00,98.45,98.475,98.445,98.475,355600001.0
2007-12-14 03:30:00,98.475,98.5,98.465,98.485,796400000.0
2007-12-14 03:31:00,98.485,98.49,98.475,98.485,415200000.0
2007-12-14 03:32:00,98.485,98.5,98.465,98.485,519200000.0
2007-12-14 03:33:00,98.485,98.485,98.46,98.475,428500001.0
2007-12-14 03:34:00,98.475,98.495,98.465,98.485,402499999.0
2007-12-14 03:35:00,98.485,98.5,98.48,98.495,484900000.0
2007-12-14 03:36:00,98.49,98.505,98.465,98.465,1158000004.0
2007-12-14 03:37:00,98.465,98.5,98.445,98.495,1276200004.0
2007-12-14 03:38:00,98.495,98.5,98.445,98.465,1254500002.0
2007-12-14 03:39:00,98.465,98.47,98.455,98.465,999500003.0
2007-12-14 03:40:00,98.465,98.475,98.445,98.455,968800000.0
2007-12-14 03:41:00,98.455,98.475,98.445,98.465,440800000.0
2007-12-14 03:42:00,98.465,98.5,98.455,98.485,224800000.0
2007-12-14 03:43:00,98.49,98.51,98.465,98.485,829699998.0
2007-12-14 03:44:00,98.485,98.485,98.455,98.475,567300003.0
2007-12-14 03:45:00,98.475,98.485,98.455,98.455,336000000.0
2007-12-14 03:46:00,98.455,98.515,98.445,98.495,773499998.0
2007-12-14 03:47:00,98.495,98.515,98.48,98.505,723599997.0
2007-12-14 03:48:00,98.495,98.515,98.485,98.495,769400002.0
2007-12-14 03:49:00,98.495,98.515,98.495,98.505,675699995.0
2007-12-14 03:50:00,98.505,98.515,98.505,98.505,175200000.0
2007-12-14 03:51:00,98.505,98.515,98.495,98.505,590400002.0
2007-12-14 03:52:00,98.505,98.515,98.495,98.515,473900010.0
2007-12-14 03:53:00,98.515,98.525,98.495,98.505,299899998.0
2007-12-14 03:54:00,98.495,98.525,98.495,98.515,634199997.0
2007-12-14 03:55:00,98.505,98.525,98.485,98.485,588599997.0
2007-12-14 03:56:00,98.495,98.505,98.485,98.495,340000000.0
2007-12-14 03:57:00,98.495,98.495,98.485,98.495,665800000.0
2007-12-14 03:58:00,98.485,98.505,98.485,98.495,962799995.0
2007-12-14 03:59:00,98.495,98.505,98.495,98.495,140500000.0
2007-12-14 04:00:00,98.485,98.495,98.475,98.485,529500002.0
2007-12-14 04:01:00,98.485,98.505,98.48,98.495,168800000.0
2007-12-14 04:02:00,98.495,98.505,98.475,98.495,389900000.0
2007-12-14 04:03:00,98.485,98.485,98.48,98.48,58199999.0
2007-12-14 04:04:00,98.485,98.505,98.485,98.495,149499999.0
2007-12-14 04:05:00,98.485,98.485,98.475,98.475,132800000.0
2007-12-14 04:06:00,98.475,98.485,98.465,98.465,247800000.0
2007-12-14 04:07:00,98.465,98.475,98.455,98.455,409600004.0
2007-12-14 04:08:00,98.455,98.455,98.44,98.445,223900000.0
2007-12-14 04:09:00,98.445,98.445,98.425,98.435,495099999.0
2007-12-14 04:10:00,98.435,98.445,98.425,98.425,407399997.0
2007-12-14 04:11:00,98.425,98.435,98.415,98.435,333400000.0
2007-12-14 04:12:00,98.435,98.465,98.435,98.445,468800000.0
2007-12-14 04:13:00,98.445,98.465,98.43,98.455,465099992.0
2007-12-14 04:14:00,98.455,98.475,98.445,98.465,412200000.0
2007-12-14 04:15:00,98.455,98.465,98.455,98.465,142400000.0
2007-12-14 04:16:00,98.465,98.465,98.455,98.455,68800000.0
2007-12-14 04:17:00,98.455,98.485,98.455,98.475,211200000.0
2007-12-14 04:18:00,98.475,98.485,98.455,98.455,318200000.0
2007-12-14 04:19:00,98.455,98.465,98.445,98.445,867099994.0
2007-12-14 04:20:00,98.445,98.475,98.435,98.465,376799998.0
2007-12-14 04:21:00,98.455,98.485,98.445,98.475,320000000.0
2007-12-14 04:22:00,98.465,98.48,98.455,98.475,262700000.0
2007-12-14 04:23:00,98.475,98.485,98.465,98.475,149700000.0
2007-12-14 04:24:00,98.475,98.475,98.465,98.465,264000000.0
2007-12-14 04:25:00,98.465,98.475,98.455,98.475,202299999.0
2007-12-14 04:26:00,98.475,98.475,98.435,98.455,448500000.0
2007-12-14 04:27:00,98.455,98.465,98.445,98.455,708100001.0
2007-12-14 04:28:00,98.455,98.47,98.455,98.455,287200000.0
2007-12-14 04:29:00,98.455,98.465,98.445,98.455,298400000.0
2007-12-14 04:30:00,98.455,98.465,98.435,98.465,514999995.0
2007-12-14 04:31:00,98.445,98.465,98.445,98.455,70400000.0
2007-12-14 04:32:00,98.455,98.455,98.425,98.425,278400000.0
2007-12-14 04:33:00,98.425,98.435,98.415,98.415,267500000.0
2007-12-14 04:34:00,98.415,98.455,98.415,98.445,438799999.0
2007-12-14 04:35:00,98.435,98.455,98.425,98.445,843799986.0
2007-12-14 04:36:00,98.445,98.445,98.425,98.435,438399994.0
2007-12-14 04:37:00,98.435,98.445,98.425,98.425,287400001.0
2007-12-14 04:38:00,98.425,98.435,98.425,98.435,342399999.0
2007-12-14 04:39:00,98.435,98.435,98.425,98.425,328000000.0
2007-12-14 04:40:00,98.425,98.435,98.425,98.435,231200000.0
2007-12-14 04:41:00,98.44,98.44,98.415,98.415,160000000.0
2007-12-14 04:42:00,98.425,98.455,98.415,98.425,1072899989.0
2007-12-14 04:43:00,98.425,98.455,98.425,98.435,452900000.0
2007-12-14 04:44:00,98.435,98.435,98.405,98.405,622700000.0
2007-12-14 04:45:00,98.405,98.425,98.405,98.415,358400001.0
2007-12-14 04:46:00,98.415,98.425,98.395,98.425,155600000.0
2007-12-14 04:47:00,98.425,98.435,98.415,98.425,475200000.0
2007-12-14 04:48:00,98.425,98.425,98.415,98.425,361100001.0
2007-12-14 04:49:00,98.435,98.445,98.425,98.435,261799999.0
2007-12-14 04:50:00,98.435,98.445,98.435,98.445,38400000.0
2007-12-14 04:51:00,98.445,98.445,98.435,98.435,80800000.0
2007-12-14 04:52:00,98.435,98.445,98.42,98.435,85000000.0
2007-12-14 04:53:00,98.44,98.445,98.425,98.425,116000000.0
2007-12-14 04:54:00,98.425,98.425,98.395,98.405,1396299989.0
2007-12-14 04:55:00,98.405,98.415,98.395,98.405,1359199999.0
2007-12-14 04:56:00,98.405,98.415,98.395,98.415,1253100005.0
2007-12-14 04:57:00,98.415,98.435,98.405,98.435,167300000.0
2007-12-14 04:58:00,98.435,98.445,98.425,98.425,494799997.0
2007-12-14 04:59:00,98.425,98.465,98.425,98.455,516399992.0
2007-12-14 05:00:00,98.455,98.47,98.455,98.465,156800000.0
2007-12-14 05:01:00,98.455,98.475,98.445,98.445,447799997.0
2007-12-14 05:02:00,98.445,98.445,98.435,98.445,261000001.0
2007-12-14 05:03:00,98.45,98.45,98.445,98.445,22400000.0
2007-12-14 05:04:00,98.445,98.445,98.435,98.435,480600001.0
2007-12-14 05:05:00,98.44,98.455,98.435,98.435,282199998.0
2007-12-14 05:06:00,98.44,98.45,98.44,98.45,28800000.0
2007-12-14 05:07:00,98.44,98.445,98.425,98.44,618299992.0
2007-12-14 05:08:00,98.445,98.465,98.445,98.445,232900000.0
2007-12-14 05:09:00,98.445,98.455,98.425,98.445,318799998.0
2007-12-14 05:10:00,98.435,98.445,98.42,98.435,169400000.0
2007-12-14 05:11:00,98.435,98.435,98.42,98.435,74100000.0
2007-12-14 05:12:00,98.435,98.455,98.435,98.445,147200000.0
2007-12-14 05:13:00,98.455,98.455,98.435,98.435,85999999.0
2007-12-14 05:14:00,98.44,98.46,98.44,98.445,224499999.0
2007-12-14 05:15:00,98.445,98.46,98.445,98.46,69600000.0
2007-12-14 05:16:00,98.46,98.46,98.46,98.46,42400000.0
2007-12-14 05:17:00,98.46,98.46,98.445,98.445,57600000.0
2007-12-14 05:18:00,98.43,98.45,98.43,98.45,69000000.0
2007-12-14 05:19:00,98.45,98.455,98.43,98.43,562799997.0
2007-12-14 05:20:00,98.435,98.46,98.43,98.455,777699994.0
2007-12-14 05:21:00,98.455,98.475,98.455,98.475,208000000.0
2007-12-14 05:22:00,98.455,98.47,98.455,98.46,51600000.0
2007-12-14 05:23:00,98.45,98.485,98.45,98.465,649699996.0
2007-12-14 05:24:00,98.465,98.475,98.445,98.455,572299997.0
2007-12-14 05:25:00,98.455,98.455,98.445,98.445,447000000.0
2007-12-14 05:26:00,98.445,98.455,98.425,98.455,741399998.0
2007-12-14 05:27:00,98.455,98.455,98.44,98.445,131999996.0
2007-12-14 05:28:00,98.45,98.46,98.445,98.445,103200000.0
2007-12-14 05:29:00,98.445,98.45,98.44,98.45,163600000.0
2007-12-14 05:30:00,98.445,98.45,98.44,98.45,48200000.0
2007-12-14 05:31:00,98.445,98.455,98.445,98.445,85900001.0
2007-12-14 05:32:00,98.445,98.465,98.445,98.465,930600014.0
2007-12-14 05:33:00,98.465,98.47,98.455,98.465,193499998.0
2007-12-14 05:34:00,98.465,98.465,98.455,98.465,178199997.0
2007-12-14 05:35:00,98.46,98.46,98.455,98.455,44000000.0
2007-12-14 05:36:00,98.455,98.47,98.445,98.445,198100000.0
2007-12-14 05:37:00,98.45,98.465,98.445,98.465,295900003.0
2007-12-14 05:38:00,98.465,98.465,98.455,98.455,311200000.0
2007-12-14 05:39:00,98.455,98.465,98.445,98.465,175900000.0
2007-12-14 05:40:00,98.465,98.465,98.45,98.455,56800000.0
2007-12-14 05:41:00,98.455,98.465,98.445,98.455,266900000.0
2007-12-14 05:42:00,98.455,98.455,98.435,98.455,208800000.0
2007-12-14 05:43:00,98.44,98.46,98.44,98.445,187200000.0
2007-12-14 05:44:00,98.445,98.445,98.425,98.435,244000000.0
2007-12-14 05:45:00,98.435,98.445,98.425,98.425,321899999.0
2007-12-14 05:46:00,98.435,98.455,98.415,98.455,439099998.0
2007-12-14 05:47:00,98.455,98.485,98.445,98.48,279699998.0
2007-12-14 05:48:00,98.48,98.48,98.455,98.475,184999999.0
2007-12-14 05:49:00,98.475,98.475,98.43,98.465,627599999.0
2007-12-14 05:50:00,98.455,98.465,98.445,98.46,537399998.0
2007-12-14 05:51:00,98.45,98.475,98.45,98.475,296199998.0
2007-12-14 05:52:00,98.465,98.48,98.43,98.435,450200003.0
2007-12-14 05:53:00,98.45,98.455,98.43,98.435,344999997.0
2007-12-14 05:54:00,98.455,98.465,98.43,98.43,801599994.0
2007-12-14 05:55:00,98.445,98.445,98.425,98.435,336699994.0
2007-12-14 05:56:00,98.435,98.445,98.42,98.425,472199999.0
2007-12-14 05:57:00,98.42,98.425,98.395,98.425,1099299986.0
2007-12-14 05:58:00,98.425,98.425,98.4,98.4,240200003.0
2007-12-14 05:59:00,98.405,98.415,98.395,98.415,478400003.0
2007-12-14 06:00:00,98.415,98.42,98.4,98.4,183700000.0
2007-12-14 06:01:00,98.4,98.415,98.385,98.395,727200000.0
2007-12-14 06:02:00,98.395,98.405,98.385,98.385,309600000.0
2007-12-14 06:03:00,98.385,98.395,98.365,98.37,993900002.0
2007-12-14 06:04:00,98.375,98.385,98.365,98.385,697299985.0
2007-12-14 06:05:00,98.385,98.395,98.385,98.385,539200000.0
2007-12-14 06:06:00,98.385,98.405,98.375,98.395,555999998.0
2007-12-14 06:07:00,98.395,98.405,98.365,98.375,1011099998.0
2007-12-14 06:08:00,98.375,98.395,98.365,98.385,743599996.0
2007-12-14 06:09:00,98.385,98.405,98.375,98.395,720800000.0
2007-12-14 06:10:00,98.395,98.405,98.395,98.405,211200000.0
2007-12-14 06:11:00,98.41,98.41,98.395,98.405,286400000.0
2007-12-14 06:12:00,98.405,98.425,98.395,98.425,680999999.0
2007-12-14 06:13:00,98.415,98.44,98.415,98.435,233200000.0
2007-12-14 06:14:00,98.435,98.435,98.42,98.425,45600000.0
2007-12-14 06:15:00,98.43,98.46,98.415,98.445,469600000.0
2007-12-14 06:16:00,98.445,98.455,98.435,98.435,349700000.0
2007-12-14 06:17:00,98.435,98.455,98.435,98.445,166400000.0
2007-12-14 06:18:00,98.445,98.445,98.425,98.445,327999999.0
2007-12-14 06:19:00,98.445,98.455,98.435,98.435,107200000.0
2007-12-14 06:20:00,98.435,98.445,98.425,98.435,145200000.0
2007-12-14 06:21:00,98.425,98.455,98.425,98.455,216300000.0
2007-12-14 06:22:00,98.455,98.455,98.435,98.435,327100000.0
2007-12-14 06:23:00,98.445,98.445,98.425,98.435,77600000.0
2007-12-14 06:24:00,98.435,98.465,98.435,98.455,264100000.0
2007-12-14 06:25:00,98.455,98.475,98.455,98.465,165000000.0
2007-12-14 06:26:00,98.465,98.475,98.44,98.445,41200000.0
2007-12-14 06:27:00,98.445,98.475,98.445,98.465,209200000.0
2007-12-14 06:28:00,98.465,98.475,98.465,98.465,68800000.0
2007-12-14 06:29:00,98.465,98.475,98.465,98.475,466300000.0
2007-12-14 06:30:00,98.475,98.48,98.465,98.465,36800000.0
2007-12-14 06:31:00,98.465,98.475,98.445,98.465,193000000.0
2007-12-14 06:32:00,98.465,98.475,98.455,98.455,163600000.0
2007-12-14 06:33:00,98.455,98.465,98.415,98.455,551499997.0
2007-12-14 06:34:00,98.465,98.465,98.455,98.465,80000000.0
2007-12-14 06:35:00,98.465,98.465,98.435,98.435,226100000.0
2007-12-14 06:36:00,98.445,98.455,98.435,98.45,188100000.0
2007-12-14 06:37:00,98.45,98.455,98.435,98.445,97200000.0
2007-12-14 06:38:00,98.445,98.455,98.425,98.445,196700000.0
2007-12-14 06:39:00,98.445,98.455,98.425,98.445,362599999.0
2007-12-14 06:40:00,98.445,98.455,98.425,98.445,371400001.0
2007-12-14 06:41:00,98.445,98.445,98.41,98.415,500599997.0
2007-12-14 06:42:00,98.415,98.425,98.415,98.425,479800000.0
2007-12-14 06:43:00,98.415,98.435,98.405,98.415,295499995.0
2007-12-14 06:44:00,98.415,98.425,98.395,98.405,680500002.0
2007-12-14 06:45:00,98.405,98.415,98.395,98.405,285300000.0
2007-12-14 06:46:00,98.395,98.405,98.395,98.405,253100000.0
2007-12-14 06:47:00,98.395,98.405,98.375,98.385,422699993.0
2007-12-14 06:48:00,98.375,98.405,98.375,98.395,311199995.0
2007-12-14 06:49:00,98.395,98.405,98.395,98.395,203600000.0
2007-12-14 06:50:00,98.395,98.415,98.395,98.405,660900001.0
2007-12-14 06:51:00,98.405,98.41,98.375,98.385,645599999.0
2007-12-14 06:52:00,98.385,98.405,98.385,98.395,283500000.0
2007-12-14 06:53:00,98.395,98.4,98.375,98.395,307199998.0
2007-12-14 06:54:00,98.385,98.405,98.38,98.395,293899998.0
2007-12-14 06:55:00,98.405,98.425,98.395,98.425,489800000.0
2007-12-14 06:56:00,98.425,98.435,98.41,98.435,243200000.0
2007-12-14 06:57:00,98.435,98.435,98.405,98.405,929900001.0
2007-12-14 06:58:00,98.405,98.445,98.405,98.435,487799999.0
2007-12-14 06:59:00,98.435,98.445,98.435,98.445,123200000.0
2007-12-14 07:00:00,98.445,98.445,98.42,98.435,273599998.0
2007-12-14 07:01:00,98.435,98.445,98.425,98.435,87600000.0
2007-12-14 07:02:00,98.435,98.455,98.435,98.455,118999998.0
2007-12-14 07:03:00,98.455,98.48,98.445,98.465,228799994.0
2007-12-14 07:04:00,98.465,98.465,98.455,98.455,256400000.0
2007-12-14 07:05:00,98.455,98.465,98.435,98.435,445800000.0
2007-12-14 07:06:00,98.435,98.46,98.435,98.455,238400000.0
2007-12-14 07:07:00,98.455,98.465,98.43,98.465,670499998.0
2007-12-14 07:08:00,98.465,98.475,98.445,98.455,713999999.0
2007-12-14 07:09:00,98.445,98.46,98.435,98.46,120600000.0
2007-12-14 07:10:00,98.46,98.46,98.44,98.45,160599997.0
2007-12-14 07:11:00,98.435,98.455,98.435,98.435,363699997.0
2007-12-14 07:12:00,98.445,98.455,98.435,98.445,242600000.0
2007-12-14 07:13:00,98.435,98.455,98.435,98.455,121600000.0
2007-12-14 07:14:00,98.455,98.475,98.455,98.455,253600000.0
2007-12-14 07:15:00,98.455,98.475,98.445,98.465,157300000.0
2007-12-14 07:16:00,98.465,98.495,98.455,98.495,412799999.0
2007-12-14 07:17:00,98.495,98.495,98.485,98.485,128800000.0
2007-12-14 07:18:00,98.475,98.495,98.475,98.475,510400000.0
2007-12-14 07:19:00,98.48,98.505,98.475,98.475,390799995.0
2007-12-14 07:20:00,98.475,98.495,98.475,98.495,569499999.0
2007-12-14 07:21:00,98.495,98.495,98.475,98.475,283500000.0
2007-12-14 07:22:00,98.475,98.485,98.455,98.475,780799992.0
2007-12-14 07:23:00,98.465,98.485,98.46,98.465,220900003.0
2007-12-14 07:24:00,98.48,98.485,98.475,98.475,220800000.0
2007-12-14 07:25:00,98.47,98.48,98.465,98.465,97000000.0
2007-12-14 07:26:00,98.465,98.48,98.465,98.475,79000000.0
2007-12-14 07:27:00,98.475,98.49,98.465,98.475,80800000.0
2007-12-14 07:28:00,98.475,98.48,98.465,98.465,68300000.0
2007-12-14 07:29:00,98.48,98.485,98.46,98.46,230600002.0
2007-12-14 07:30:00,98.47,98.485,98.465,98.465,259400000.0
2007-12-14 07:31:00,98.47,98.49,98.47,98.49,20400000.0
2007-12-14 07:32:00,98.48,98.49,98.46,98.46,100200000.0
2007-12-14 07:33:00,98.46,98.505,98.46,98.49,472200000.0
2007-12-14 07:34:00,98.495,98.515,98.485,98.505,232500000.0
2007-12-14 07:35:00,98.505,98.505,98.495,98.495,125600000.0
2007-12-14 07:36:00,98.495,98.505,98.485,98.505,273600000.0
2007-12-14 07:37:00,98.505,98.515,98.495,98.515,387200000.0
2007-12-14 07:38:00,98.515,98.515,98.485,98.495,608200000.0
2007-12-14 07:39:00,98.495,98.515,98.475,98.475,802099998.0
2007-12-14 07:40:00,98.475,98.485,98.475,98.485,408199999.0
2007-12-14 07:41:00,98.485,98.495,98.475,98.485,706899986.0
2007-12-14 07:42:00,98.48,98.485,98.465,98.485,423700000.0
2007-12-14 07:43:00,98.485,98.495,98.465,98.47,585800000.0
2007-12-14 07:44:00,98.475,98.475,98.455,98.465,785999997.0
2007-12-14 07:45:00,98.465,98.475,98.45,98.475,605799998.0
2007-12-14 07:46:00,98.475,98.475,98.455,98.455,476800000.0
2007-12-14 07:47:00,98.455,98.455,98.435,98.445,465199997.0
2007-12-14 07:48:00,98.45,98.465,98.44,98.455,178799999.0
2007-12-14 07:49:00,98.455,98.475,98.445,98.45,681200002.0
2007-12-14 07:50:00,98.45,98.47,98.45,98.465,157200002.0
2007-12-14 07:51:00,98.465,98.465,98.435,98.445,745099994.0
2007-12-14 07:52:00,98.445,98.455,98.435,98.445,507799996.0
2007-12-14 07:53:00,98.45,98.455,98.435,98.445,514299987.0
2007-12-14 07:54:00,98.445,98.465,98.44,98.44,269100000.0
2007-12-14 07:55:00,98.445,98.455,98.435,98.435,211400000.0
2007-12-14 07:56:00,98.45,98.475,98.45,98.475,325600000.0
2007-12-14 07:57:00,98.475,98.555,98.465,98.52,1073700000.0
2007-12-14 07:58:00,98.515,98.535,98.505,98.505,527700000.0
2007-12-14 07:59:00,98.505,98.515,98.49,98.515,802700000.0
2007-12-14 08:00:00,98.515,98.525,98.495,98.515,1050700000.0
2007-12-14 08:01:00,98.515,98.535,98.495,98.525,801499995.0
2007-12-14 08:02:00,98.525,98.535,98.505,98.515,1171199988.0
2007-12-14 08:03:00,98.525,98.525,98.505,98.505,632499998.0
2007-12-14 08:04:00,98.505,98.525,98.495,98.515,586600000.0
2007-12-14 08:05:00,98.515,98.535,98.495,98.495,490400000.0
2007-12-14 08:06:00,98.495,98.505,98.475,98.475,1377399983.0
2007-12-14 08:07:00,98.475,98.515,98.475,98.495,897499993.0
2007-12-14 08:08:00,98.495,98.505,98.475,98.485,494000000.0
2007-12-14 08:09:00,98.485,98.515,98.465,98.465,902599995.0
2007-12-14 08:10:00,98.465,98.485,98.465,98.475,290800000.0
2007-12-14 08:11:00,98.475,98.475,98.455,98.465,471399999.0
2007-12-14 08:12:00,98.465,98.495,98.465,98.475,805100000.0
2007-12-14 08:13:00,98.475,98.485,98.465,98.465,437000000.0
2007-12-14 08:14:00,98.475,98.475,98.465,98.475,56000000.0
2007-12-14 08:15:00,98.475,98.475,98.455,98.475,444900000.0
2007-12-14 08:16:00,98.475,98.475,98.455,98.455,146800000.0
2007-12-14 08:17:00,98.465,98.465,98.405,98.425,790599985.0
2007-12-14 08:18:00,98.435,98.455,98.425,98.445,342400000.0
2007-12-14 08:19:00,98.445,98.485,98.445,98.485,873099999.0
2007-12-14 08:20:00,98.475,98.485,98.46,98.475,299599999.0
2007-12-14 08:21:00,98.475,98.49,98.475,98.485,48000000.0
2007-12-14 08:22:00,98.47,98.485,98.465,98.475,602699998.0
2007-12-14 08:23:00,98.475,98.495,98.475,98.485,648199999.0
2007-12-14 08:24:00,98.485,98.495,98.465,98.49,506999998.0
2007-12-14 08:25:00,98.48,98.505,98.47,98.495,309199998.0
2007-12-14 08:26:00,98.5,98.51,98.475,98.49,294200000.0
2007-12-14 08:27:00,98.49,98.505,98.475,98.475,189000000.0
2007-12-14 08:28:00,98.485,98.5,98.475,98.5,101700000.0
2007-12-14 08:29:00,98.5,98.51,98.485,98.505,187399999.0
2007-12-14 08:30:00,98.505,98.525,98.485,98.52,707700002.0
2007-12-14 08:31:00,98.52,98.52,98.5,98.5,66000000.0
2007-12-14 08:32:00,98.495,98.505,98.485,98.485,287400000.0
2007-12-14 08:33:00,98.495,98.5,98.455,98.46,271300000.0
2007-12-14 08:34:00,98.46,98.475,98.455,98.46,164900000.0
2007-12-14 08:35:00,98.465,98.485,98.46,98.475,186200000.0
2007-12-14 08:36:00,98.475,98.49,98.465,98.485,362700001.0
2007-12-14 08:37:00,98.485,98.485,98.445,98.475,518100001.0
2007-12-14 08:38:00,98.48,98.48,98.455,98.465,70900000.0
2007-12-14 08:39:00,98.455,98.475,98.455,98.47,130900000.0
2007-12-14 08:40:00,98.47,98.475,98.465,98.47,184200000.0
2007-12-14 08:41:00,98.47,98.505,98.455,98.485,285999998.0
2007-12-14 08:42:00,98.5,98.505,98.465,98.48,410500000.0
2007-12-14 08:43:00,98.48,98.5,98.475,98.485,416600000.0
2007-12-14 08:44:00,98.485,98.495,98.48,98.495,333400000.0
2007-12-14 08:45:00,98.495,98.5,98.475,98.485,225800000.0
2007-12-14 08:46:00,98.485,98.49,98.445,98.445,158600000.0
2007-12-14 08:47:00,98.445,98.45,98.42,98.435,130900000.0
2007-12-14 08:48:00,98.445,98.46,98.415,98.415,427500000.0
2007-12-14 08:49:00,98.425,98.455,98.415,98.445,215600000.0
2007-12-14 08:50:00,98.445,98.465,98.445,98.455,266500000.0
2007-12-14 08:51:00,98.455,98.465,98.415,98.415,953699997.0
2007-12-14 08:52:00,98.415,98.48,98.415,98.48,541599998.0
2007-12-14 08:53:00,98.48,98.49,98.465,98.475,264000000.0
2007-12-14 08:54:00,98.485,98.49,98.465,98.475,234199999.0
2007-12-14 08:55:00,98.475,98.495,98.465,98.475,194999998.0
2007-12-14 08:56:00,98.475,98.49,98.465,98.465,379499999.0
2007-12-14 08:57:00,98.475,98.485,98.46,98.465,242099996.0
2007-12-14 08:58:00,98.465,98.475,98.435,98.44,210000000.0
2007-12-14 08:59:00,98.44,98.455,98.425,98.44,316800000.0
2007-12-14 09:00:00,98.43,98.465,98.43,98.465,734300004.0
2007-12-14 09:01:00,98.465,98.48,98.44,98.46,192199999.0
2007-12-14 09:02:00,98.455,98.495,98.43,98.485,469900000.0
2007-12-14 09:03:00,98.495,98.5,98.465,98.5,140000000.0
2007-12-14 09:04:00,98.495,98.5,98.485,98.495,156400000.0
2007-12-14 09:05:00,98.495,98.505,98.495,98.5,59000000.0
2007-12-14 09:06:00,98.49,98.5,98.475,98.49,234700000.0
2007-12-14 09:07:00,98.49,98.495,98.48,98.48,126000002.0
2007-12-14 09:08:00,98.49,98.49,98.465,98.485,151400000.0
2007-12-14 09:09:00,98.48,98.49,98.455,98.48,533099998.0
2007-12-14 09:10:00,98.475,98.485,98.465,98.465,466300000.0
2007-12-14 09:11:00,98.465,98.475,98.445,98.46,923299999.0
2007-12-14 09:12:00,98.46,98.485,98.455,98.475,965900008.0
2007-12-14 09:13:00,98.465,98.495,98.465,98.495,490500000.0
2007-12-14 09:14:00,98.495,98.495,98.475,98.485,957600002.0
2007-12-14 09:15:00,98.49,98.505,98.475,98.485,1266800000.0
2007-12-14 09:16:00,98.485,98.495,98.475,98.485,613499997.0
2007-12-14 09:17:00,98.485,98.495,98.485,98.495,332000000.0
2007-12-14 09:18:00,98.495,98.495,98.475,98.495,341599999.0
2007-12-14 09:19:00,98.49,98.515,98.485,98.495,981699995.0
2007-12-14 09:20:00,98.495,98.505,98.475,98.485,674000000.0
2007-12-14 09:21:00,98.495,98.51,98.485,98.51,549500000.0
2007-12-14 09:22:00,98.51,98.52,98.505,98.505,187499997.0
2007-12-14 09:23:00,98.515,98.515,98.475,98.49,408800000.0
2007-12-14 09:24:00,98.49,98.525,98.49,98.515,523999999.0
2007-12-14 09:25:00,98.505,98.505,98.425,98.455,465000000.0
2007-12-14 09:26:00,98.455,98.465,98.435,98.445,647999997.0
2007-12-14 09:27:00,98.445,98.455,98.425,98.445,863699998.0
2007-12-14 09:28:00,98.445,98.455,98.435,98.45,688799998.0
2007-12-14 09:29:00,98.45,98.45,98.415,98.44,555400000.0
2007-12-14 09:30:00,98.44,98.475,98.44,98.46,393799999.0
2007-12-14 09:31:00,98.45,98.475,98.445,98.46,435600000.0
2007-12-14 09:32:00,98.46,98.465,98.415,98.435,1026900003.0
2007-12-14 09:33:00,98.435,98.46,98.435,98.455,396800002.0
2007-12-14 09:34:00,98.455,98.46,98.445,98.445,301800000.0
2007-12-14 09:35:00,98.455,98.49,98.445,98.48,322699999.0
2007-12-14 09:36:00,98.48,98.51,98.48,98.495,426000000.0
2007-12-14 09:37:00,98.485,98.505,98.48,98.495,503700003.0
2007-12-14 09:38:00,98.485,98.515,98.485,98.495,479800003.0
2007-12-14 09:39:00,98.495,98.505,98.485,98.495,964000001.0
2007-12-14 09:40:00,98.495,98.495,98.46,98.46,113999999.0
2007-12-14 09:41:00,98.455,98.495,98.455,98.485,355500005.0
2007-12-14 09:42:00,98.485,98.51,98.465,98.475,695499995.0
2007-12-14 09:43:00,98.455,98.475,98.455,98.475,505400008.0
2007-12-14 09:44:00,98.475,98.485,98.435,98.45,1079500011.0
2007-12-14 09:45:00,98.45,98.46,98.43,98.435,1367600018.0
2007-12-14 09:46:00,98.435,98.45,98.425,98.425,408400001.0
2007-12-14 09:47:00,98.43,98.445,98.415,98.44,442400001.0
2007-12-14 09:48:00,98.44,98.44,98.4,98.405,752799999.0
2007-12-14 09:49:00,98.405,98.43,98.395,98.42,467900000.0
2007-12-14 09:50:00,98.42,98.42,98.365,98.395,443000001.0
2007-12-14 09:51:00,98.395,98.405,98.365,98.385,1490599992.0
2007-12-14 09:52:00,98.375,98.405,98.365,98.395,1012299998.0
2007-12-14 09:53:00,98.395,98.395,98.375,98.38,926799996.0
2007-12-14 09:54:00,98.38,98.38,98.33,98.355,388600001.0
2007-12-14 09:55:00,98.355,98.395,98.355,98.395,530900001.0
2007-12-14 09:56:00,98.385,98.405,98.375,98.385,700699994.0
2007-12-14 09:57:00,98.385,98.425,98.385,98.39,435000003.0
2007-12-14 09:58:00,98.395,98.415,98.375,98.41,491600001.0
2007-12-14 09:59:00,98.41,98.41,98.365,98.395,734200001.0
2007-12-14 10:00:00,98.395,98.415,98.39,98.39,197000000.0
2007-12-14 10:01:00,98.39,98.395,98.355,98.375,1121000002.0
2007-12-14 10:02:00,98.375,98.375,98.345,98.355,407600001.0
2007-12-14 10:03:00,98.355,98.38,98.355,98.375,663799995.0
2007-12-14 10:04:00,98.375,98.385,98.365,98.375,209800000.0
2007-12-14 10:05:00,98.365,98.395,98.365,98.385,767500002.0
2007-12-14 10:06:00,98.385,98.405,98.32,98.37,740900002.0
2007-12-14 10:07:00,98.37,98.385,98.335,98.335,810399989.0
2007-12-14 10:08:00,98.34,98.4,98.335,98.39,476000003.0
2007-12-14 10:09:00,98.39,98.415,98.38,98.39,478400002.0
2007-12-14 10:10:00,98.39,98.4,98.375,98.385,664600000.0
2007-12-14 10:11:00,98.385,98.39,98.285,98.295,816999992.0
2007-12-14 10:12:00,98.29,98.34,98.29,98.31,767199992.0
2007-12-14 10:13:00,98.315,98.325,98.295,98.3,303000000.0
2007-12-14 10:14:00,98.295,98.295,98.24,98.285,694799996.0
2007-12-14 10:15:00,98.285,98.3,98.275,98.295,986499997.0
2007-12-14 10:16:00,98.29,98.305,98.285,98.3,452400000.0
2007-12-14 10:17:00,98.3,98.305,98.275,98.29,854699991.0
2007-12-14 10:18:00,98.29,98.32,98.285,98.305,1122599999.0
2007-12-14 10:19:00,98.305,98.335,98.305,98.335,1255999998.0
2007-12-14 10:20:00,98.34,98.355,98.335,98.355,853000000.0
2007-12-14 10:21:00,98.355,98.385,98.355,98.375,986599999.0
2007-12-14 10:22:00,98.375,98.395,98.36,98.36,1685099996.0
2007-12-14 10:23:00,98.36,98.375,98.315,98.355,705600002.0
2007-12-14 10:24:00,98.355,98.375,98.335,98.375,612000000.0
2007-12-14 10:25:00,98.375,98.39,98.345,98.37,658099999.0
2007-12-14 10:26:00,98.37,98.38,98.345,98.38,737600005.0
2007-12-14 10:27:00,98.38,98.405,98.375,98.395,362400000.0
2007-12-14 10:28:00,98.395,98.405,98.385,98.39,614899997.0
2007-12-14 10:29:00,98.39,98.395,98.37,98.37,1090100001.0
2007-12-14 10:30:00,98.375,98.385,98.365,98.385,743200000.0
2007-12-14 10:31:00,98.385,98.385,98.365,98.38,1372399995.0
2007-12-14 10:32:00,98.385,98.4,98.375,98.385,966600004.0
2007-12-14 10:33:00,98.38,98.395,98.365,98.385,1155099993.0
2007-12-14 10:34:00,98.385,98.4,98.375,98.395,1069999996.0
2007-12-14 10:35:00,98.395,98.405,98.385,98.39,680900001.0
2007-12-14 10:36:00,98.39,98.41,98.38,98.395,642999999.0
2007-12-14 10:37:00,98.4,98.41,98.345,98.37,907700002.0
2007-12-14 10:38:00,98.37,98.385,98.345,98.365,881100004.0
2007-12-14 10:39:00,98.365,98.385,98.335,98.355,716000002.0
2007-12-14 10:40:00,98.355,98.39,98.355,98.39,853799994.0
2007-12-14 10:41:00,98.39,98.39,98.365,98.39,800400001.0
2007-12-14 10:42:00,98.395,98.395,98.37,98.375,135200000.0
2007-12-14 10:43:00,98.375,98.395,98.355,98.365,545900001.0
2007-12-14 10:44:00,98.365,98.39,98.355,98.385,292400000.0
2007-12-14 10:45:00,98.385,98.4,98.375,98.375,637100001.0
2007-12-14 10:46:00,98.385,98.4,98.365,98.365,614400002.0
2007-12-14 10:47:00,98.36,98.39,98.335,98.39,643600001.0
2007-12-14 10:48:00,98.4,98.4,98.365,98.375,116400000.0
2007-12-14 10:49:00,98.375,98.385,98.365,98.365,542399997.0
2007-12-14 10:50:00,98.38,98.38,98.355,98.365,754599997.0
2007-12-14 10:51:00,98.365,98.375,98.355,98.36,723200000.0
2007-12-14 10:52:00,98.36,98.385,98.35,98.365,377200000.0
2007-12-14 10:53:00,98.365,98.375,98.355,98.37,594400000.0
2007-12-14 10:54:00,98.37,98.39,98.365,98.39,355000003.0
2007-12-14 10:55:00,98.39,98.395,98.38,98.385,137800000.0
2007-12-14 10:56:00,98.385,98.41,98.375,98.41,293200000.0
2007-12-14 10:57:00,98.41,98.415,98.4,98.405,549600000.0
2007-12-14 10:58:00,98.405,98.415,98.395,98.405,512000000.0
2007-12-14 10:59:00,98.405,98.425,98.4,98.42,116000000.0
2007-12-14 11:00:00,98.42,98.455,98.41,98.445,230700000.0
2007-12-14 11:01:00,98.445,98.445,98.405,98.41,459300000.0
2007-12-14 11:02:00,98.415,98.445,98.395,98.44,672200000.0
2007-12-14 11:03:00,98.44,98.445,98.415,98.42,358200001.0
2007-12-14 11:04:00,98.42,98.42,98.375,98.405,952799997.0
2007-12-14 11:05:00,98.405,98.41,98.395,98.395,395800000.0
2007-12-14 11:06:00,98.395,98.41,98.375,98.375,757599999.0
2007-12-14 11:07:00,98.375,98.385,98.355,98.38,395400000.0
2007-12-14 11:08:00,98.375,98.39,98.375,98.38,420199999.0
2007-12-14 11:09:00,98.38,98.385,98.345,98.365,266400000.0
2007-12-14 11:10:00,98.365,98.385,98.325,98.325,1174299995.0
2007-12-14 11:11:00,98.325,98.335,98.295,98.295,896200008.0
2007-12-14 11:12:00,98.295,98.295,98.24,98.26,961199997.0
2007-12-14 11:13:00,98.26,98.265,98.225,98.265,1071799999.0
2007-12-14 11:14:00,98.265,98.295,98.245,98.27,1354100004.0
2007-12-14 11:15:00,98.265,98.29,98.195,98.245,1585800000.0
2007-12-14 11:16:00,98.245,98.245,98.215,98.245,1317999999.0
2007-12-14 11:17:00,98.235,98.265,98.2,98.24,1559899999.0
2007-12-14 11:18:00,98.245,98.285,98.235,98.25,1252900000.0
2007-12-14 11:19:00,98.25,98.27,98.245,98.27,172200000.0
2007-12-14 11:20:00,98.27,98.28,98.245,98.26,600200000.0
2007-12-14 11:21:00,98.245,98.255,98.225,98.225,832300000.0
2007-12-14 11:22:00,98.225,98.235,98.205,98.235,775699999.0
2007-12-14 11:23:00,98.235,98.28,98.225,98.275,1170500001.0
2007-12-14 11:24:00,98.275,98.295,98.25,98.285,567600000.0
2007-12-14 11:25:00,98.285,98.3,98.265,98.27,927800000.0
2007-12-14 11:26:00,98.27,98.305,98.265,98.295,742800002.0
2007-12-14 11:27:00,98.295,98.295,98.275,98.295,409500000.0
2007-12-14 11:28:00,98.295,98.305,98.285,98.3,439400000.0
2007-12-14 11:29:00,98.3,98.305,98.265,98.285,1039000007.0
2007-12-14 11:30:00,98.285,98.345,98.275,98.335,1261799994.0
2007-12-14 11:31:00,98.325,98.345,98.305,98.305,662900002.0
2007-12-14 11:32:00,98.31,98.355,98.295,98.295,669500003.0
2007-12-14 11:33:00,98.3,98.31,98.265,98.285,895800001.0
2007-12-14 11:34:00,98.29,98.305,98.285,98.285,529800000.0
2007-12-14 11:35:00,98.285,98.3,98.275,98.285,752999998.0
2007-12-14 11:36:00,98.285,98.285,98.245,98.255,597200001.0
2007-12-14 11:37:00,98.265,98.285,98.235,98.275,709800000.0
2007-12-14 11:38:00,98.275,98.29,98.225,98.255,1476400000.0
2007-12-14 11:39:00,98.25,98.275,98.25,98.265,1424899990.0
2007-12-14 11:40:00,98.275,98.28,98.26,98.265,745700000.0
2007-12-14 11:41:00,98.265,98.275,98.255,98.255,690799996.0
2007-12-14 11:42:00,98.26,98.28,98.215,98.22,906999999.0
2007-12-14 11:43:00,98.22,98.245,98.215,98.235,1217699994.0
2007-12-14 11:44:00,98.235,98.235,98.215,98.215,704099999.0
2007-12-14 11:45:00,98.215,98.22,98.165,98.185,1321899995.0
2007-12-14 11:46:00,98.185,98.185,98.15,98.175,702599998.0
2007-12-14 11:47:00,98.175,98.2,98.17,98.2,420200000.0
2007-12-14 11:48:00,98.2,98.21,98.175,98.195,707499999.0
2007-12-14 11:49:00,98.195,98.22,98.185,98.215,1844699993.0
2007-12-14 11:50:00,98.215,98.275,98.185,98.215,1505399998.0
2007-12-14 11:51:00,98.215,98.225,98.205,98.205,1419500011.0
2007-12-14 11:52:00,98.215,98.215,98.195,98.2,1460299993.0
2007-12-14 11:53:00,98.205,98.225,98.19,98.205,1306999993.0
2007-12-14 11:54:00,98.195,98.205,98.175,98.185,1227800006.0
2007-12-14 11:55:00,98.185,98.19,98.155,98.175,785799999.0
2007-12-14 11:56:00,98.17,98.185,98.155,98.165,1011300002.0
2007-12-14 11:57:00,98.165,98.165,98.115,98.13,934800007.0
2007-12-14 11:58:00,98.125,98.14,98.12,98.135,1028300000.0
2007-12-14 11:59:00,98.135,98.145,98.125,98.145,674800000.0
2007-12-14 12:00:00,98.135,98.135,98.125,98.13,251900004.0
2007-12-14 12:01:00,98.13,98.135,98.105,98.115,666099997.0
2007-12-14 12:02:00,98.115,98.125,98.115,98.125,184000000.0
2007-12-14 12:03:00,98.125,98.125,98.095,98.105,235200000.0
2007-12-14 12:04:00,98.105,98.105,98.08,98.085,424299999.0
2007-12-14 12:05:00,98.085,98.1,98.07,98.1,297800000.0
2007-12-14 12:06:00,98.1,98.13,98.1,98.125,473600001.0
2007-12-14 12:07:00,98.125,98.14,98.095,98.115,545400001.0
2007-12-14 12:08:00,98.115,98.135,98.115,98.125,475099998.0
2007-12-14 12:09:00,98.125,98.165,98.125,98.15,763899999.0
2007-12-14 12:10:00,98.145,98.175,98.125,98.17,508000000.0
2007-12-14 12:11:00,98.17,98.185,98.155,98.18,384499999.0
2007-12-14 12:12:00,98.185,98.185,98.155,98.175,961800000.0
2007-12-14 12:13:00,98.18,98.2,98.17,98.195,1475900004.0
2007-12-14 12:14:00,98.195,98.2,98.185,98.19,1102499999.0
2007-12-14 12:15:00,98.19,98.195,98.165,98.175,1333699983.0
2007-12-14 12:16:00,98.175,98.23,98.165,98.23,1587899981.0
2007-12-14 12:17:00,98.225,98.255,98.215,98.235,1903099990.0
2007-12-14 12:18:00,98.225,98.24,98.225,98.225,819400000.0
2007-12-14 12:19:00,98.225,98.265,98.215,98.23,1781399989.0
2007-12-14 12:20:00,98.37,98.37,98.33,98.35,1364699997.0
2007-12-14 12:21:00,98.23,98.235,98.205,98.21,1364699997.0
2007-12-14 12:22:00,98.21,98.235,98.195,98.205,1588700005.0
2007-12-14 12:23:00,98.205,98.215,98.19,98.19,1094899998.0
2007-12-14 12:24:00,98.19,98.215,98.175,98.195,1272799990.0
2007-12-14 12:25:00,98.195,98.225,98.185,98.22,1941900006.0
2007-12-14 12:26:00,98.22,98.235,98.195,98.235,1350800005.0
2007-12-14 12:27:00,98.235,98.245,98.195,98.195,1064900003.0
2007-12-14 12:28:00,98.195,98.22,98.185,98.195,1206900003.0
2007-12-14 12:29:00,98.195,98.24,98.185,98.235,861799997.0
2007-12-14 12:30:00,98.235,98.265,98.235,98.25,1172199996.0
2007-12-14 12:31:00,98.245,98.26,98.215,98.22,1487899996.0
2007-12-14 12:32:00,98.22,98.24,98.205,98.225,1371200003.0
2007-12-14 12:33:00,98.225,98.26,98.215,98.255,1403399986.0
2007-12-14 12:34:00,98.255,98.27,98.245,98.26,781000005.0
2007-12-14 12:35:00,98.26,98.29,98.25,98.28,576999997.0
2007-12-14 12:36:00,98.275,98.295,98.265,98.295,1406699997.0
2007-12-14 12:37:00,98.295,98.31,98.285,98.295,1449699995.0
2007-12-14 12:38:00,98.3,98.305,98.26,98.27,900999979.0
2007-12-14 12:39:00,98.265,98.305,98.26,98.285,422000001.0
2007-12-14 12:40:00,98.285,98.305,98.275,98.295,715600000.0
2007-12-14 12:41:00,98.3,98.3,98.28,98.295,609199997.0
2007-12-14 12:42:00,98.295,98.31,98.225,98.305,1426699991.0
2007-12-14 12:43:00,98.305,98.345,98.3,98.31,217600000.0
2007-12-14 12:44:00,98.31,98.33,98.3,98.325,39200000.0
2007-12-14 12:45:00,98.32,98.325,98.295,98.32,512499998.0
2007-12-14 12:46:00,98.31,98.33,98.3,98.315,815400004.0
2007-12-14 12:47:00,98.315,98.32,98.295,98.31,423400001.0
2007-12-14 12:48:00,98.295,98.325,98.295,98.305,543100002.0
2007-12-14 12:49:00,98.305,98.315,98.29,98.29,384399999.0
2007-12-14 12:50:00,98.29,98.33,98.29,98.315,504700002.0
2007-12-14 12:51:00,98.31,98.345,98.305,98.32,1279500001.0
2007-12-14 12:52:00,98.32,98.365,98.32,98.365,912600006.0
2007-12-14 12:53:00,98.365,98.42,98.365,98.415,818400006.0
2007-12-14 12:54:00,98.415,98.435,98.395,98.395,982699996.0
2007-12-14 12:55:00,98.395,98.425,98.385,98.405,898400001.0
2007-12-14 12:56:00,98.405,98.45,98.4,98.41,1109400000.0
2007-12-14 12:57:00,98.41,98.415,98.385,98.395,463600000.0
2007-12-14 12:58:00,98.395,98.4,98.38,98.38,893100005.0
2007-12-14 12:59:00,98.385,98.41,98.365,98.365,1210199999.0
2007-12-14 13:00:00,98.385,98.4,98.37,98.4,592900001.0
2007-12-14 13:01:00,98.4,98.4,98.37,98.38,281199997.0
2007-12-14 13:02:00,98.38,98.395,98.36,98.38,797100008.0
2007-12-14 13:03:00,98.38,98.395,98.375,98.375,254600000.0
2007-12-14 13:04:00,98.375,98.42,98.37,98.395,493400002.0
2007-12-14 13:05:00,98.405,98.42,98.395,98.395,198800000.0
2007-12-14 13:06:00,98.395,98.415,98.375,98.41,652999999.0
2007-12-14 13:07:00,98.41,98.43,98.385,98.385,516900001.0
2007-12-14 13:08:00,98.39,98.39,98.36,98.36,486500000.0
2007-12-14 13:09:00,98.36,98.385,98.345,98.385,997999995.0
2007-12-14 13:10:00,98.385,98.42,98.365,98.395,688200000.0
2007-12-14 13:11:00,98.395,98.41,98.375,98.405,971500002.0
2007-12-14 13:12:00,98.405,98.425,98.375,98.425,810199999.0
2007-12-14 13:13:00,98.425,98.425,98.395,98.4,931100001.0
2007-12-14 13:14:00,98.405,98.405,98.355,98.355,1227299996.0
2007-12-14 13:15:00,98.365,98.375,98.345,98.355,1742599988.0
2007-12-14 13:16:00,98.355,98.36,98.305,98.31,1425099996.0
2007-12-14 13:17:00,98.31,98.325,98.295,98.315,813199997.0
2007-12-14 13:18:00,98.315,98.335,98.305,98.315,1157900008.0
2007-12-14 13:19:00,98.315,98.365,98.315,98.355,650000000.0
2007-12-14 13:20:00,98.355,98.365,98.34,98.35,698600004.0
2007-12-14 13:21:00,98.35,98.35,98.3,98.3,998200004.0
2007-12-14 13:22:00,98.305,98.305,98.205,98.25,790400002.0
2007-12-14 13:23:00,98.25,98.27,98.24,98.245,806999995.0
2007-12-14 13:24:00,98.245,98.255,98.15,98.2,1270299993.0
2007-12-14 13:25:00,98.2,98.215,98.165,98.19,1038100012.0
2007-12-14 13:26:00,98.19,98.23,98.185,98.205,708099988.0
2007-12-14 13:27:00,98.21,98.21,98.155,98.155,1149799991.0
2007-12-14 13:28:00,98.145,98.185,98.14,98.165,899200007.0
2007-12-14 13:29:00,98.165,98.215,98.16,98.185,669100002.0
2007-12-14 13:30:00,98.185,98.215,98.175,98.18,921600000.0
2007-12-14 13:31:00,98.18,98.225,98.165,98.225,1013100000.0
2007-12-14 13:32:00,98.225,98.25,98.19,98.21,851400000.0
2007-12-14 13:33:00,98.205,98.285,98.205,98.27,928600000.0
2007-12-14 13:34:00,98.27,98.3,98.265,98.295,900100000.0
2007-12-14 13:35:00,98.295,98.3,98.235,98.245,794400000.0
2007-12-14 13:36:00,98.25,98.325,98.245,98.315,440000000.0
2007-12-14 13:37:00,98.33,98.35,98.27,98.325,811100000.0
2007-12-14 13:38:00,98.325,98.355,98.28,98.295,1370100000.0
2007-12-14 13:39:00,98.29,98.295,98.26,98.26,535000000.0
2007-12-14 13:40:00,98.26,98.29,98.245,98.26,597000000.0
2007-12-14 13:41:00,98.26,98.26,98.215,98.215,767500001.0
2007-12-14 13:42:00,98.225,98.235,98.165,98.195,890500000.0
2007-12-14 13:43:00,98.19,98.215,98.165,98.175,935400000.0
2007-12-14 13:44:00,98.18,98.195,98.17,98.185,484600000.0
2007-12-14 13:45:00,98.185,98.185,98.12,98.12,643000000.0
2007-12-14 13:46:00,98.125,98.125,98.085,98.1,1137600000.0
2007-12-14 13:47:00,98.095,98.105,98.025,98.04,351200000.0
2007-12-14 13:48:00,98.05,98.115,98.035,98.115,226800000.0
2007-12-14 13:49:00,98.115,98.145,98.095,98.095,558400000.0
2007-12-14 13:50:00,98.095,98.11,98.08,98.105,332700000.0
2007-12-14 13:51:00,98.105,98.145,98.095,98.14,840900000.0
2007-12-14 13:52:00,98.14,98.18,98.115,98.18,696600000.0
2007-12-14 13:53:00,98.18,98.19,98.135,98.145,632600000.0
2007-12-14 13:54:00,98.135,98.22,98.135,98.195,359900000.0
2007-12-14 13:55:00,98.195,98.215,98.175,98.185,905500000.0
2007-12-14 13:56:00,98.19,98.2,98.155,98.165,593900000.0
2007-12-14 13:57:00,98.165,98.195,98.115,98.155,1134100000.0
2007-12-14 13:58:00,98.15,98.15,98.105,98.13,1505900000.0
2007-12-14 13:59:00,98.125,98.175,98.115,98.165,887100000.0
2007-12-14 14:00:00,98.175,98.205,98.145,98.17,1107500000.0
2007-12-14 14:01:00,98.17,98.215,98.165,98.18,810700000.0
2007-12-14 14:02:00,98.17,98.19,98.17,98.185,172000000.0
2007-12-14 14:03:00,98.185,98.215,98.18,98.21,217200000.0
2007-12-14 14:04:00,98.21,98.225,98.19,98.22,89600000.0
2007-12-14 14:05:00,98.22,98.23,98.195,98.225,626700000.0
2007-12-14 14:06:00,98.235,98.275,98.225,98.26,438100000.0
2007-12-14 14:07:00,98.26,98.315,98.255,98.29,325200000.0
2007-12-14 14:08:00,98.29,98.295,98.25,98.275,590200000.0
2007-12-14 14:09:00,98.275,98.295,98.245,98.245,608200000.0
2007-12-14 14:10:00,98.245,98.27,98.225,98.23,622100000.0
2007-12-14 14:11:00,98.225,98.245,98.21,98.21,358800000.0
2007-12-14 14:12:00,98.21,98.225,98.195,98.215,370800000.0
2007-12-14 14:13:00,98.215,98.225,98.195,98.225,266800000.0
2007-12-14 14:14:00,98.225,98.25,98.195,98.195,1162200000.0
2007-12-14 14:15:00,98.195,98.255,98.195,98.23,1170900000.0
2007-12-14 14:16:00,98.23,98.23,98.155,98.17,959800000.0
2007-12-14 14:17:00,98.17,98.18,98.16,98.175,329400000.0
2007-12-14 14:18:00,98.18,98.2,98.17,98.2,301700000.0
2007-12-14 14:19:00,98.205,98.25,98.2,98.23,442300000.0
2007-12-14 14:20:00,98.23,98.23,98.2,98.2,623900000.0
2007-12-14 14:21:00,98.195,98.205,98.175,98.2,373000000.0
2007-12-14 14:22:00,98.2,98.225,98.2,98.205,325600000.0
2007-12-14 14:23:00,98.21,98.215,98.19,98.2,260300000.0
2007-12-14 14:24:00,98.2,98.205,98.145,98.155,329000000.0
2007-12-14 14:25:00,98.155,98.185,98.155,98.175,125800000.0
2007-12-14 14:26:00,98.175,98.18,98.15,98.15,367600000.0
2007-12-14 14:27:00,98.155,98.185,98.15,98.16,529900000.0
2007-12-14 14:28:00,98.16,98.175,98.115,98.12,555600000.0
2007-12-14 14:29:00,98.12,98.155,98.115,98.155,329400000.0
2007-12-14 14:30:00,98.15,98.205,98.15,98.2,632000000.0
2007-12-14 14:31:00,98.2,98.25,98.2,98.24,655000000.0
2007-12-14 14:32:00,98.24,98.245,98.2,98.205,456100000.0
2007-12-14 14:33:00,98.205,98.215,98.185,98.19,319400000.0
2007-12-14 14:34:00,98.19,98.205,98.165,98.2,717800000.0
2007-12-14 14:35:00,98.2,98.24,98.2,98.24,656700000.0
2007-12-14 14:36:00,98.245,98.285,98.245,98.25,526000000.0
2007-12-14 14:37:00,98.255,98.295,98.245,98.29,603000000.0
2007-12-14 14:38:00,98.285,98.29,98.265,98.265,389400000.0
2007-12-14 14:39:00,98.265,98.27,98.225,98.245,940300000.0
2007-12-14 14:40:00,98.245,98.265,98.235,98.255,883900000.0
2007-12-14 14:41:00,98.255,98.26,98.225,98.245,1064000000.0
2007-12-14 14:42:00,98.245,98.26,98.22,98.24,1225700000.0
2007-12-14 14:43:00,98.235,98.255,98.22,98.245,896400000.0
2007-12-14 14:44:00,98.245,98.31,98.235,98.28,580500000.0
2007-12-14 14:45:00,98.28,98.335,98.275,98.315,680000000.0
2007-12-14 14:46:00,98.325,98.41,98.3,98.395,668400000.0
2007-12-14 14:47:00,98.395,98.395,98.325,98.345,1059600000.0
2007-12-14 14:48:00,98.34,98.385,98.325,98.345,911900000.0
2007-12-14 14:49:00,98.345,98.395,98.34,98.36,813400000.0
2007-12-14 14:50:00,98.36,98.37,98.355,98.365,720000000.0
2007-12-14 14:51:00,98.36,98.37,98.32,98.345,540800000.0
2007-12-14 14:52:00,98.34,98.35,98.255,98.26,1385200000.0
2007-12-14 14:53:00,98.26,98.265,98.22,98.255,904300000.0
2007-12-14 14:54:00,98.255,98.285,98.25,98.285,814300000.0
2007-12-14 14:55:00,98.285,98.31,98.255,98.295,601700000.0
2007-12-14 14:56:00,98.295,98.305,98.255,98.29,550900000.0
2007-12-14 14:57:00,98.29,98.315,98.28,98.305,322400000.0
2007-12-14 14:58:00,98.3,98.31,98.28,98.305,533600000.0
2007-12-14 14:59:00,98.31,98.325,98.3,98.3,257000000.0
2007-12-14 15:00:00,98.3,98.32,98.265,98.295,424000000.0
2007-12-14 15:01:00,98.295,98.315,98.285,98.31,1237800000.0
2007-12-14 15:02:00,98.31,98.315,98.285,98.315,509200000.0
2007-12-14 15:03:00,98.315,98.325,98.27,98.285,409800000.0
2007-12-14 15:04:00,98.285,98.34,98.275,98.335,345800000.0
2007-12-14 15:05:00,98.335,98.345,98.285,98.295,725100000.0
2007-12-14 15:06:00,98.295,98.325,98.275,98.295,957400000.0
2007-12-14 15:07:00,98.3,98.325,98.285,98.29,607100000.0
2007-12-14 15:08:00,98.295,98.345,98.285,98.34,385000000.0
2007-12-14 15:09:00,98.34,98.38,98.335,98.37,378400000.0
2007-12-14 15:10:00,98.37,98.375,98.26,98.325,667800000.0
2007-12-14 15:11:00,98.32,98.33,98.3,98.33,316600000.0
2007-12-14 15:12:00,98.34,98.38,98.325,98.33,327600000.0
2007-12-14 15:13:00,98.325,98.395,98.315,98.38,572400000.0
2007-12-14 15:14:00,98.375,98.39,98.355,98.365,423200000.0
2007-12-14 15:15:00,98.37,98.38,98.355,98.37,50000000.0
2007-12-14 15:16:00,98.37,98.375,98.355,98.365,104500000.0
2007-12-14 15:17:00,98.365,98.37,98.335,98.35,212600000.0
2007-12-14 15:18:00,98.345,98.345,98.295,98.3,550000000.0
2007-12-14 15:19:00,98.3,98.375,98.3,98.375,183400000.0
2007-12-14 15:20:00,98.375,98.465,98.365,98.435,777800000.0
2007-12-14 15:21:00,98.425,98.5,98.42,98.435,686700000.0
2007-12-14 15:22:00,98.435,98.47,98.41,98.455,439900000.0
2007-12-14 15:23:00,98.45,98.46,98.43,98.435,295800000.0
2007-12-14 15:24:00,98.44,98.485,98.435,98.48,693800000.0
2007-12-14 15:25:00,98.48,98.49,98.42,98.435,529600000.0
2007-12-14 15:26:00,98.435,98.46,98.425,98.435,563600000.0
2007-12-14 15:27:00,98.435,98.445,98.42,98.42,226000000.0
2007-12-14 15:28:00,98.41,98.42,98.405,98.41,201700000.0
2007-12-14 15:29:00,98.41,98.42,98.335,98.355,752500001.0
2007-12-14 15:30:00,98.355,98.38,98.275,98.375,743700001.0
2007-12-14 15:31:00,98.37,98.425,98.355,98.375,802600006.0
2007-12-14 15:32:00,98.37,98.375,98.315,98.315,1017700000.0
2007-12-14 15:33:00,98.315,98.335,98.29,98.295,1112600004.0
2007-12-14 15:34:00,98.295,98.335,98.295,98.315,1144600002.0
2007-12-14 15:35:00,98.325,98.38,98.325,98.325,1190299997.0
2007-12-14 15:36:00,98.325,98.325,98.245,98.25,1178599992.0
2007-12-14 15:37:00,98.25,98.305,98.25,98.285,1083800000.0
2007-12-14 15:38:00,98.285,98.285,98.24,98.26,1545099996.0
2007-12-14 15:39:00,98.27,98.325,98.255,98.31,1161300002.0
2007-12-14 15:40:00,98.31,98.33,98.29,98.32,1294400000.0
2007-12-14 15:41:00,98.32,98.355,98.315,98.325,1201500001.0
2007-12-14 15:42:00,98.33,98.355,98.315,98.33,978599997.0
2007-12-14 15:43:00,98.33,98.345,98.325,98.335,545299999.0
2007-12-14 15:44:00,98.345,98.365,98.335,98.345,1140600003.0
2007-12-14 15:45:00,98.345,98.365,98.335,98.34,646099999.0
2007-12-14 15:46:00,98.335,98.355,98.3,98.31,956499999.0
2007-12-14 15:47:00,98.315,98.36,98.31,98.345,1117900001.0
2007-12-14 15:48:00,98.34,98.365,98.33,98.355,884399993.0
2007-12-14 15:49:00,98.355,98.395,98.345,98.345,1218999993.0
2007-12-14 15:50:00,98.345,98.355,98.315,98.335,1735800000.0
2007-12-14 15:51:00,98.335,98.345,98.31,98.325,820000001.0
2007-12-14 15:52:00,98.325,98.355,98.315,98.335,1286000006.0
2007-12-14 15:53:00,98.335,98.345,98.31,98.315,1707599994.0
2007-12-14 15:54:00,98.315,98.355,98.315,98.345,900600001.0
2007-12-14 15:55:00,98.345,98.345,98.295,98.305,1261800002.0
2007-12-14 15:56:00,98.31,98.32,98.285,98.305,1641899996.0
2007-12-14 15:57:00,98.31,98.335,98.29,98.315,1367899990.0
2007-12-14 15:58:00,98.31,98.31,98.275,98.275,1264400000.0
2007-12-14 15:59:00,98.285,98.29,98.245,98.25,1288399992.0
2007-12-14 16:00:00,98.25,98.255,98.225,98.245,985999994.0
2007-12-14 16:01:00,98.245,98.27,98.235,98.245,1049199999.0
2007-12-14 16:02:00,98.255,98.275,98.225,98.26,1464299992.0
2007-12-14 16:03:00,98.26,98.295,98.25,98.275,1030700000.0
2007-12-14 16:04:00,98.275,98.305,98.225,98.225,956400003.0
2007-12-14 16:05:00,98.225,98.275,98.185,98.225,1730400001.0
2007-12-14 16:06:00,98.225,98.225,98.135,98.175,1656900003.0
2007-12-14 16:07:00,98.175,98.24,98.155,98.22,1485799996.0
2007-12-14 16:08:00,98.225,98.235,98.205,98.225,797299998.0
2007-12-14 16:09:00,98.225,98.23,98.175,98.18,640400002.0
2007-12-14 16:10:00,98.18,98.195,98.175,98.19,434800000.0
2007-12-14 16:11:00,98.19,98.19,98.14,98.15,453000002.0
2007-12-14 16:12:00,98.15,98.16,98.125,98.16,566900002.0
2007-12-14 16:13:00,98.16,98.165,98.1,98.115,714800000.0
2007-12-14 16:14:00,98.115,98.155,98.105,98.135,799200001.0
2007-12-14 16:15:00,98.1,98.1,98.04,98.07,916500006.0
2007-12-14 16:16:00,98.22,98.235,98.145,98.195,916500006.0
2007-12-14 16:17:00,98.185,98.215,98.175,98.175,851000000.0
2007-12-14 16:18:00,98.185,98.19,98.145,98.155,792300001.0
2007-12-14 16:19:00,98.155,98.185,98.15,98.155,861700000.0
2007-12-14 16:20:00,98.155,98.195,98.15,98.185,1170900004.0
2007-12-14 16:21:00,98.185,98.215,98.165,98.195,1363800001.0
2007-12-14 16:22:00,98.195,98.205,98.15,98.175,1325600009.0
2007-12-14 16:23:00,98.175,98.2,98.165,98.175,974700005.0
2007-12-14 16:24:00,98.175,98.195,98.17,98.195,1185900003.0
2007-12-14 16:25:00,98.185,98.215,98.175,98.205,614599999.0
2007-12-14 16:26:00,98.205,98.205,98.185,98.195,798300009.0
2007-12-14 16:27:00,98.195,98.215,98.185,98.205,1022000009.0
2007-12-14 16:28:00,98.205,98.225,98.195,98.225,866500002.0
2007-12-14 16:29:00,98.225,98.235,98.205,98.22,613300000.0
2007-12-14 16:30:00,98.22,98.225,98.195,98.205,1049799998.0
2007-12-14 16:31:00,98.205,98.215,98.17,98.175,1132400002.0
2007-12-14 16:32:00,98.175,98.185,98.15,98.15,835400008.0
2007-12-14 16:33:00,98.15,98.19,98.145,98.15,1307400019.0
2007-12-14 16:34:00,98.155,98.215,98.145,98.195,1585900017.0
2007-12-14 16:35:00,98.195,98.215,98.145,98.145,1134800008.0
2007-12-14 16:36:00,98.145,98.15,98.11,98.145,686000000.0
2007-12-14 16:37:00,98.145,98.155,98.125,98.135,1217900005.0
2007-12-14 16:38:00,98.135,98.14,98.105,98.125,1157400007.0
2007-12-14 16:39:00,98.125,98.17,98.12,98.14,946800006.0
2007-12-14 16:40:00,98.14,98.17,98.12,98.165,1127600012.0
2007-12-14 16:41:00,98.165,98.175,98.115,98.125,1218500004.0
2007-12-14 16:42:00,98.125,98.135,98.105,98.125,1860300022.0
2007-12-14 16:43:00,98.125,98.125,98.095,98.1,1958500038.0
2007-12-14 16:44:00,98.095,98.165,98.09,98.155,1150300009.0
2007-12-14 16:45:00,98.16,98.165,98.115,98.145,1149000021.0
2007-12-14 16:46:00,98.14,98.165,98.11,98.145,1144900005.0
2007-12-14 16:47:00,98.145,98.145,98.09,98.11,613700001.0
2007-12-14 16:48:00,98.11,98.15,98.095,98.15,251600000.0
2007-12-14 16:49:00,98.15,98.19,98.135,98.185,836700008.0
2007-12-14 16:50:00,98.185,98.205,98.155,98.155,662300003.0
2007-12-14 16:51:00,98.155,98.19,98.135,98.175,1062599998.0
2007-12-14 16:52:00,98.175,98.195,98.145,98.18,720200015.0
2007-12-14 16:53:00,98.18,98.195,98.155,98.175,203000000.0
2007-12-14 16:54:00,98.175,98.175,98.14,98.155,177600000.0
2007-12-14 16:55:00,98.145,98.155,98.125,98.145,643900013.0
2007-12-14 16:56:00,98.145,98.145,98.1,98.135,918500002.0
2007-12-14 16:57:00,98.135,98.145,98.095,98.105,692500002.0
2007-12-14 16:58:00,98.095,98.11,98.06,98.06,569000002.0
2007-12-14 16:59:00,98.06,98.125,98.035,98.12,675700009.0
2007-12-14 17:00:00,98.12,98.145,98.095,98.13,1010900008.0
2007-12-14 17:01:00,98.13,98.185,98.13,98.16,573300009.0
2007-12-14 17:02:00,98.155,98.17,98.135,98.145,989300012.0
2007-12-14 17:03:00,98.145,98.16,98.12,98.125,1079400019.0
2007-12-14 17:04:00,98.125,98.13,98.1,98.13,941500004.0
2007-12-14 17:05:00,98.13,98.15,98.105,98.125,963999998.0
2007-12-14 17:06:00,98.12,98.135,98.065,98.085,1401200009.0
2007-12-14 17:07:00,98.09,98.14,98.085,98.135,1513200010.0
2007-12-14 17:08:00,98.135,98.14,98.105,98.115,1147100011.0
2007-12-14 17:09:00,98.115,98.17,98.115,98.16,998000005.0
2007-12-14 17:10:00,98.16,98.175,98.145,98.175,1046000011.0
2007-12-14 17:11:00,98.18,98.2,98.165,98.175,675000003.0
2007-12-14 17:12:00,98.175,98.18,98.115,98.145,1441600029.0
2007-12-14 17:13:00,98.135,98.145,98.075,98.125,1375300012.0
2007-12-14 17:14:00,98.125,98.13,98.085,98.105,1200100026.0
2007-12-14 17:15:00,98.1,98.1,98.05,98.065,629400005.0
2007-12-14 17:16:00,98.07,98.115,98.035,98.1,1290400010.0
2007-12-14 17:17:00,98.095,98.14,98.065,98.065,1750000037.0
2007-12-14 17:18:00,98.075,98.095,98.05,98.07,1028700011.0
2007-12-14 17:19:00,98.07,98.11,98.065,98.09,694400001.0
2007-12-14 17:20:00,98.09,98.11,98.07,98.075,472200000.0
2007-12-14 17:21:00,98.075,98.1,98.035,98.045,607800001.0
2007-12-14 17:22:00,98.045,98.06,98.02,98.06,470799999.0
2007-12-14 17:23:00,98.06,98.08,98.055,98.07,529000001.0
2007-12-14 17:24:00,98.07,98.07,98.025,98.035,718700005.0
2007-12-14 17:25:00,98.035,98.035,98.005,98.025,779600004.0
2007-12-14 17:26:00,98.025,98.035,97.995,98.02,943200000.0
2007-12-14 17:27:00,98.025,98.075,98.025,98.065,614000000.0
2007-12-14 17:28:00,98.065,98.105,98.065,98.085,941300001.0
2007-12-14 17:29:00,98.085,98.115,98.065,98.09,1257600011.0
2007-12-14 17:30:00,98.095,98.095,98.055,98.055,520400000.0
2007-12-14 17:31:00,98.055,98.085,98.035,98.07,982599999.0
2007-12-14 17:32:00,98.06,98.095,98.045,98.095,1132199997.0
2007-12-14 17:33:00,98.095,98.095,98.055,98.06,626800000.0
2007-12-14 17:34:00,98.055,98.08,98.05,98.08,299000000.0
2007-12-14 17:35:00,98.08,98.105,98.065,98.105,568000000.0
2007-12-14 17:36:00,98.105,98.115,98.085,98.115,418000000.0
2007-12-14 17:37:00,98.11,98.12,98.065,98.115,1157600003.0
2007-12-14 17:38:00,98.115,98.125,98.115,98.115,566500000.0
2007-12-14 17:39:00,98.115,98.12,98.1,98.11,540000000.0
2007-12-14 17:40:00,98.11,98.12,98.095,98.11,764700001.0
2007-12-14 17:41:00,98.11,98.145,98.105,98.14,621400000.0
2007-12-14 17:42:00,98.145,98.2,98.135,98.2,976000001.0
2007-12-14 17:43:00,98.2,98.21,98.14,98.145,291600000.0
2007-12-14 17:44:00,98.145,98.185,98.14,98.155,675499995.0
2007-12-14 17:45:00,98.16,98.185,98.12,98.14,493300000.0
2007-12-14 17:46:00,98.14,98.14,98.115,98.13,534500000.0
2007-12-14 17:47:00,98.13,98.14,98.105,98.11,493200000.0
2007-12-14 17:48:00,98.11,98.12,98.085,98.1,297500000.0
2007-12-14 17:49:00,98.095,98.12,98.085,98.12,625400001.0
2007-12-14 17:50:00,98.12,98.14,98.105,98.13,491000001.0
2007-12-14 17:51:00,98.125,98.155,98.125,98.155,376600002.0
2007-12-14 17:52:00,98.155,98.165,98.135,98.15,1138800002.0
2007-12-14 17:53:00,98.15,98.195,98.145,98.18,515400000.0
2007-12-14 17:54:00,98.18,98.195,98.16,98.17,876000000.0
2007-12-14 17:55:00,98.17,98.185,98.155,98.17,934300002.0
2007-12-14 17:56:00,98.17,98.2,98.165,98.185,704500000.0
2007-12-14 17:57:00,98.19,98.235,98.185,98.225,978600000.0
2007-12-14 17:58:00,98.225,98.245,98.215,98.24,1567899987.0
2007-12-14 17:59:00,98.225,98.31,98.225,98.295,1025100006.0
2007-12-14 18:00:00,98.295,98.315,98.285,98.315,1097300000.0
2007-12-14 18:01:00,98.315,98.315,98.295,98.305,623500002.0
2007-12-14 18:02:00,98.305,98.32,98.285,98.295,977900006.0
2007-12-14 18:03:00,98.295,98.315,98.285,98.285,649900000.0
2007-12-14 18:04:00,98.285,98.295,98.265,98.285,872000027.0
2007-12-14 18:05:00,98.285,98.295,98.265,98.29,557600004.0
2007-12-14 18:06:00,98.29,98.29,98.265,98.275,1484200028.0
2007-12-14 18:07:00,98.275,98.305,98.255,98.265,1569700023.0
2007-12-14 18:08:00,98.265,98.285,98.255,98.275,1238000027.0
2007-12-14 18:09:00,98.27,98.325,98.265,98.295,1606300009.0
2007-12-14 18:10:00,98.295,98.305,98.28,98.295,1573300023.0
2007-12-14 18:11:00,98.295,98.31,98.28,98.29,1499800001.0
2007-12-14 18:12:00,98.29,98.305,98.275,98.29,1033000000.0
2007-12-14 18:13:00,98.29,98.32,98.285,98.31,967700006.0
2007-12-14 18:14:00,98.31,98.31,98.28,98.285,283300001.0
2007-12-14 18:15:00,98.285,98.305,98.275,98.305,571999994.0
2007-12-14 18:16:00,98.295,98.32,98.295,98.305,301900000.0
2007-12-14 18:17:00,98.305,98.31,98.285,98.29,181900000.0
2007-12-14 18:18:00,98.31,98.33,98.26,98.285,528300001.0
2007-12-14 18:19:00,98.285,98.32,98.28,98.315,602000004.0
2007-12-14 18:20:00,98.315,98.33,98.305,98.32,1175400000.0
2007-12-14 18:21:00,98.32,98.34,98.305,98.335,781199995.0
2007-12-14 18:22:00,98.335,98.345,98.325,98.33,1096600005.0
2007-12-14 18:23:00,98.335,98.345,98.325,98.335,821000019.0
2007-12-14 18:24:00,98.335,98.365,98.335,98.34,574200009.0
2007-12-14 18:25:00,98.36,98.4,98.355,98.4,991000004.0
2007-12-14 18:26:00,98.395,98.4,98.365,98.365,903700005.0
2007-12-14 18:27:00,98.37,98.375,98.35,98.36,805900002.0
2007-12-14 18:28:00,98.36,98.375,98.335,98.36,1115600014.0
2007-12-14 18:29:00,98.355,98.365,98.335,98.345,644000002.0
2007-12-14 18:30:00,98.335,98.385,98.33,98.35,1590700005.0
2007-12-14 18:31:00,98.355,98.385,98.325,98.33,1809600004.0
2007-12-14 18:32:00,98.335,98.36,98.325,98.35,1592500007.0
2007-12-14 18:33:00,98.35,98.375,98.34,98.34,1386799999.0
2007-12-14 18:34:00,98.34,98.355,98.305,98.315,1366700009.0
2007-12-14 18:35:00,98.315,98.345,98.29,98.33,1323400003.0
2007-12-14 18:36:00,98.33,98.35,98.325,98.345,789000003.0
2007-12-14 18:37:00,98.345,98.345,98.325,98.34,343000001.0
2007-12-14 18:38:00,98.34,98.36,98.335,98.34,1094300003.0
2007-12-14 18:39:00,98.345,98.365,98.305,98.31,1490800005.0
2007-12-14 18:40:00,98.31,98.34,98.31,98.335,547700000.0
2007-12-14 18:41:00,98.335,98.34,98.29,98.31,1066300006.0
2007-12-14 18:42:00,98.31,98.325,98.285,98.315,862300007.0
2007-12-14 18:43:00,98.315,98.38,98.31,98.365,624400000.0
2007-12-14 18:44:00,98.375,98.38,98.32,98.325,906800007.0
2007-12-14 18:45:00,98.325,98.34,98.32,98.325,659200007.0
2007-12-14 18:46:00,98.325,98.355,98.325,98.335,484200001.0
2007-12-14 18:47:00,98.335,98.345,98.305,98.305,1272200000.0
2007-12-14 18:48:00,98.31,98.325,98.285,98.3,1175900001.0
2007-12-14 18:49:00,98.3,98.305,98.265,98.285,1377500017.0
2007-12-14 18:50:00,98.29,98.32,98.28,98.305,499600000.0
2007-12-14 18:51:00,98.305,98.305,98.255,98.275,947300013.0
2007-12-14 18:52:00,98.275,98.315,98.265,98.305,610600006.0
2007-12-14 18:53:00,98.3,98.31,98.275,98.275,711100007.0
2007-12-14 18:54:00,98.275,98.28,98.245,98.245,759500014.0
2007-12-14 18:55:00,98.245,98.26,98.245,98.26,598100009.0
2007-12-14 18:56:00,98.255,98.265,98.245,98.265,731400016.0
2007-12-14 18:57:00,98.265,98.31,98.255,98.305,326000001.0
2007-12-14 18:58:00,98.305,98.32,98.285,98.315,828500007.0
2007-12-14 18:59:00,98.315,98.315,98.235,98.245,715900016.0
2007-12-14 19:00:00,98.245,98.27,98.225,98.27,525700009.0
2007-12-14 19:01:00,98.27,98.315,98.265,98.315,404600001.0
2007-12-14 19:02:00,98.315,98.36,98.315,98.355,609100000.0
2007-12-14 19:03:00,98.355,98.37,98.345,98.365,830600004.0
2007-12-14 19:04:00,98.36,98.38,98.355,98.375,195000000.0
2007-12-14 19:05:00,98.375,98.425,98.375,98.41,191600000.0
2007-12-14 19:06:00,98.41,98.42,98.395,98.42,258500000.0
2007-12-14 19:07:00,98.42,98.43,98.395,98.41,713700002.0
2007-12-14 19:08:00,98.405,98.425,98.385,98.4,318200000.0
2007-12-14 19:09:00,98.39,98.445,98.385,98.435,270600000.0
2007-12-14 19:10:00,98.44,98.445,98.415,98.445,267900000.0
2007-12-14 19:11:00,98.445,98.455,98.415,98.43,829600000.0
2007-12-14 19:12:00,98.415,98.45,98.415,98.425,624999999.0
2007-12-14 19:13:00,98.43,98.445,98.415,98.42,556400002.0
2007-12-14 19:14:00,98.405,98.42,98.395,98.4,562300000.0
2007-12-14 19:15:00,98.4,98.425,98.385,98.425,203199999.0
2007-12-14 19:16:00,98.415,98.43,98.405,98.42,392700000.0
2007-12-14 19:17:00,98.415,98.42,98.395,98.41,379400002.0
2007-12-14 19:18:00,98.41,98.41,98.385,98.41,511300000.0
2007-12-14 19:19:00,98.405,98.41,98.365,98.375,1054800010.0
2007-12-14 19:20:00,98.385,98.415,98.375,98.41,403700000.0
2007-12-14 19:21:00,98.405,98.43,98.4,98.425,57800000.0
2007-12-14 19:22:00,98.425,98.43,98.415,98.42,118600002.0
2007-12-14 19:23:00,98.42,98.42,98.405,98.415,362300000.0
2007-12-14 19:24:00,98.415,98.425,98.405,98.425,147399999.0
2007-12-14 19:25:00,98.42,98.42,98.39,98.39,634300000.0
2007-12-14 19:26:00,98.39,98.395,98.345,98.345,879800001.0
2007-12-14 19:27:00,98.355,98.375,98.345,98.37,540599998.0
2007-12-14 19:28:00,98.375,98.4,98.345,98.39,703600000.0
2007-12-14 19:29:00,98.39,98.4,98.375,98.385,443399999.0
2007-12-14 19:30:00,98.385,98.405,98.375,98.4,527800000.0
2007-12-14 19:31:00,98.405,98.415,98.385,98.395,222500000.0
2007-12-14 19:32:00,98.39,98.41,98.39,98.405,65000000.0
2007-12-14 19:33:00,98.405,98.415,98.385,98.385,773399999.0
2007-12-14 19:34:00,98.38,98.39,98.34,98.345,941400001.0
2007-12-14 19:35:00,98.345,98.36,98.325,98.335,748600000.0
2007-12-14 19:36:00,98.335,98.34,98.33,98.335,647900000.0
2007-12-14 19:37:00,98.335,98.345,98.325,98.345,498700001.0
2007-12-14 19:38:00,98.345,98.345,98.305,98.34,967099998.0
2007-12-14 19:39:00,98.34,98.355,98.32,98.335,415699999.0
2007-12-14 19:40:00,98.335,98.37,98.325,98.37,105600000.0
2007-12-14 19:41:00,98.37,98.375,98.355,98.37,443100001.0
2007-12-14 19:42:00,98.37,98.375,98.355,98.375,230600000.0
2007-12-14 19:43:00,98.375,98.385,98.36,98.365,228700000.0
2007-12-14 19:44:00,98.37,98.375,98.33,98.335,308400000.0
2007-12-14 19:45:00,98.335,98.34,98.32,98.325,396700000.0
2007-12-14 19:46:00,98.325,98.365,98.325,98.35,803100001.0
2007-12-14 19:47:00,98.35,98.375,98.345,98.365,231699998.0
2007-12-14 19:48:00,98.365,98.375,98.365,98.37,72600000.0
2007-12-14 19:49:00,98.37,98.385,98.37,98.37,380700000.0
2007-12-14 19:50:00,98.37,98.385,98.365,98.375,210600000.0
2007-12-14 19:51:00,98.37,98.385,98.355,98.375,349200002.0
2007-12-14 19:52:00,98.38,98.385,98.365,98.375,274900001.0
2007-12-14 19:53:00,98.37,98.395,98.365,98.375,499299996.0
2007-12-14 19:54:00,98.375,98.405,98.365,98.38,1017399996.0
2007-12-14 19:55:00,98.375,98.405,98.365,98.4,936400005.0
2007-12-14 19:56:00,98.4,98.405,98.385,98.405,512100000.0
2007-12-14 19:57:00,98.405,98.405,98.385,98.39,391900000.0
2007-12-14 19:58:00,98.395,98.405,98.375,98.405,248000000.0
2007-12-14 19:59:00,98.405,98.405,98.37,98.395,564699995.0
2007-12-14 20:00:00,98.395,98.395,98.335,98.34,737200000.0
2007-12-14 20:01:00,98.345,98.37,98.34,98.37,480800004.0
2007-12-14 20:02:00,98.37,98.385,98.365,98.38,114600000.0
2007-12-14 20:03:00,98.385,98.385,98.355,98.355,639900004.0
2007-12-14 20:04:00,98.355,98.37,98.34,98.355,374099996.0
2007-12-14 20:05:00,98.355,98.365,98.345,98.345,303000001.0
2007-12-14 20:06:00,98.345,98.355,98.33,98.33,604400004.0
2007-12-14 20:07:00,98.325,98.36,98.325,98.35,181800000.0
2007-12-14 20:08:00,98.35,98.375,98.335,98.36,342299998.0
2007-12-14 20:09:00,98.36,98.37,98.35,98.355,710999998.0
2007-12-14 20:10:00,98.355,98.38,98.35,98.375,359300003.0
2007-12-14 20:11:00,98.365,98.385,98.365,98.375,323300002.0
2007-12-14 20:12:00,98.38,98.385,98.375,98.38,241900000.0
2007-12-14 20:13:00,98.385,98.385,98.355,98.365,345600001.0
2007-12-14 20:14:00,98.365,98.38,98.365,98.37,209399995.0
2007-12-14 20:15:00,98.37,98.405,98.365,98.39,353799999.0
2007-12-14 20:16:00,98.395,98.395,98.37,98.37,351100000.0
2007-12-14 20:17:00,98.37,98.37,98.345,98.35,63800000.0
2007-12-14 20:18:00,98.345,98.395,98.345,98.375,197700000.0
2007-12-14 20:19:00,98.37,98.395,98.36,98.38,296800000.0
2007-12-14 20:20:00,98.38,98.405,98.375,98.375,151800000.0
2007-12-14 20:21:00,98.375,98.385,98.37,98.375,145000000.0
2007-12-14 20:22:00,98.375,98.395,98.35,98.385,504200001.0
2007-12-14 20:23:00,98.385,98.385,98.345,98.355,236999999.0
2007-12-14 20:24:00,98.355,98.37,98.355,98.36,114600000.0
2007-12-14 20:25:00,98.36,98.385,98.355,98.38,624500000.0
2007-12-14 20:26:00,98.375,98.41,98.375,98.405,537100001.0
2007-12-14 20:27:00,98.395,98.405,98.375,98.39,884800002.0
2007-12-14 20:28:00,98.395,98.44,98.395,98.43,468000000.0
2007-12-14 20:29:00,98.43,98.44,98.405,98.42,751200004.0
2007-12-14 20:30:00,98.42,98.435,98.41,98.41,376400000.0
2007-12-14 20:31:00,98.41,98.425,98.395,98.4,878499998.0
2007-12-14 20:32:00,98.4,98.41,98.39,98.395,396100000.0
2007-12-14 20:33:00,98.39,98.405,98.365,98.37,841000003.0
2007-12-14 20:34:00,98.375,98.375,98.365,98.375,624100005.0
2007-12-14 20:35:00,98.37,98.375,98.35,98.35,492300000.0
2007-12-14 20:36:00,98.35,98.355,98.335,98.355,394900000.0
2007-12-14 20:37:00,98.355,98.385,98.345,98.385,1187800008.0
2007-12-14 20:38:00,98.385,98.39,98.36,98.36,848400005.0
2007-12-14 20:39:00,98.36,98.375,98.335,98.35,850000000.0
2007-12-14 20:40:00,98.355,98.415,98.35,98.415,1345700004.0
2007-12-14 20:41:00,98.415,98.43,98.385,98.385,1555799997.0
2007-12-14 20:42:00,98.385,98.44,98.385,98.425,1619600000.0
2007-12-14 20:43:00,98.425,98.44,98.405,98.415,1212400000.0
2007-12-14 20:44:00,98.425,98.425,98.385,98.385,1307400007.0
2007-12-14 20:45:00,98.395,98.4,98.375,98.385,1121300000.0
2007-12-14 20:46:00,98.395,98.405,98.365,98.365,1131699991.0
2007-12-14 20:47:00,98.365,98.385,98.355,98.365,610800000.0
2007-12-14 20:48:00,98.365,98.395,98.365,98.385,309699998.0
2007-12-14 20:49:00,98.385,98.405,98.375,98.395,852899999.0
2007-12-14 20:50:00,98.395,98.4,98.375,98.39,808200014.0
2007-12-14 20:51:00,98.39,98.395,98.375,98.39,792900002.0
2007-12-14 20:52:00,98.39,98.39,98.36,98.375,859700000.0
2007-12-14 20:53:00,98.375,98.395,98.365,98.365,747800000.0
2007-12-14 20:54:00,98.365,98.38,98.35,98.365,755399999.0
2007-12-14 20:55:00,98.365,98.365,98.33,98.345,1018199999.0
2007-12-14 20:56:00,98.34,98.365,98.33,98.355,634700001.0
2007-12-14 20:57:00,98.355,98.385,98.34,98.34,314999999.0
2007-12-14 20:58:00,98.34,98.355,98.33,98.33,489299998.0
2007-12-14 20:59:00,98.33,98.345,98.32,98.335,1525599997.0
2007-12-14 21:00:00,98.335,98.35,98.3,98.345,1120800000.0
2007-12-14 21:01:00,98.345,98.35,98.295,98.305,1016700003.0
2007-12-14 21:02:00,98.315,98.335,98.305,98.315,423000001.0
2007-12-14 21:03:00,98.315,98.335,98.305,98.305,282700001.0
2007-12-14 21:04:00,98.305,98.335,98.3,98.325,369300000.0
2007-12-14 21:05:00,98.33,98.35,98.325,98.325,602600001.0
2007-12-14 21:06:00,98.325,98.335,98.305,98.31,647500000.0
2007-12-14 21:07:00,98.315,98.325,98.305,98.325,498999999.0
2007-12-14 21:08:00,98.32,98.335,98.305,98.305,177000000.0
2007-12-14 21:09:00,98.31,98.335,98.295,98.31,312600000.0
2007-12-14 21:10:00,98.31,98.34,98.305,98.305,405200000.0
2007-12-14 21:11:00,98.305,98.355,98.305,98.345,174700001.0
2007-12-14 21:12:00,98.345,98.355,98.335,98.35,235500002.0
2007-12-14 21:13:00,98.35,98.355,98.305,98.305,101200000.0
2007-12-14 21:14:00,98.3,98.32,98.285,98.31,205400000.0
2007-12-14 21:15:00,98.31,98.325,98.295,98.325,174199999.0
2007-12-14 21:16:00,98.325,98.325,98.305,98.32,20200000.0
2007-12-14 21:17:00,98.31,98.32,98.305,98.31,285500001.0
2007-12-14 21:18:00,98.305,98.325,98.295,98.32,407799999.0
2007-12-14 21:19:00,98.32,98.32,98.285,98.285,255000000.0
2007-12-14 21:20:00,98.285,98.315,98.275,98.29,829500004.0
2007-12-14 21:21:00,98.29,98.3,98.285,98.3,326600003.0
2007-12-14 21:22:00,98.3,98.31,98.3,98.31,212600000.0
2007-12-14 21:23:00,98.305,98.305,98.28,98.285,538800001.0
2007-12-14 21:24:00,98.275,98.295,98.265,98.295,514900002.0
2007-12-14 21:25:00,98.295,98.3,98.285,98.285,500600000.0
2007-12-14 21:26:00,98.285,98.285,98.28,98.285,172200000.0
2007-12-14 21:27:00,98.285,98.305,98.28,98.305,441400000.0
2007-12-14 21:28:00,98.305,98.315,98.3,98.31,878199999.0
2007-12-14 21:29:00,98.315,98.335,98.305,98.31,361100002.0
2007-12-14 21:30:00,98.305,98.315,98.3,98.305,437200001.0
2007-12-14 21:31:00,98.31,98.315,98.295,98.315,393200001.0
2007-12-14 21:32:00,98.315,98.315,98.3,98.3,173599999.0
2007-12-14 21:33:00,98.3,98.31,98.295,98.3,253400003.0
2007-12-14 21:34:00,98.3,98.305,98.295,98.295,101800000.0
2007-12-14 21:35:00,98.295,98.295,98.275,98.285,252399999.0
2007-12-14 21:36:00,98.285,98.315,98.275,98.305,804399998.0
2007-12-14 21:37:00,98.305,98.325,98.285,98.315,648999997.0
2007-12-14 21:38:00,98.31,98.31,98.285,98.295,863400010.0
2007-12-14 21:39:00,98.295,98.315,98.285,98.31,996799997.0
2007-12-14 21:40:00,98.31,98.335,98.305,98.32,823400000.0
2007-12-14 21:41:00,98.32,98.325,98.315,98.32,353000002.0
2007-12-14 21:42:00,98.32,98.335,98.315,98.32,531600007.0
2007-12-14 21:43:00,98.32,98.355,98.32,98.32,1047700001.0
2007-12-14 21:44:00,98.325,98.355,98.325,98.345,882800002.0
2007-12-14 21:45:00,98.35,98.355,98.325,98.34,764400004.0
2007-12-14 21:46:00,98.345,98.375,98.345,98.35,980800000.0
2007-12-14 21:47:00,98.35,98.355,98.32,98.33,860300010.0
2007-12-14 21:48:00,98.335,98.345,98.31,98.33,965600000.0
2007-12-14 21:49:00,98.335,98.345,98.305,98.31,1004000000.0
2007-12-14 21:50:00,98.31,98.325,98.275,98.29,1441800009.0
2007-12-14 21:51:00,98.29,98.335,98.285,98.33,883500013.0
2007-12-14 21:52:00,98.33,98.33,98.3,98.3,1130200000.0
2007-12-14 21:53:00,98.3,98.325,98.295,98.31,894800001.0
2007-12-14 21:54:00,98.31,98.345,98.305,98.335,327000000.0
2007-12-14 21:55:00,98.335,98.335,98.315,98.33,765200010.0
2007-12-14 21:56:00,98.33,98.345,98.32,98.32,715500000.0
2007-12-14 21:57:00,98.32,98.325,98.285,98.305,1090000003.0
2007-12-14 21:58:00,98.305,98.315,98.285,98.29,1275399996.0
2007-12-14 21:59:00,98.295,98.325,98.285,98.315,865700000.0
2007-12-14 22:00:00,98.315,98.335,98.29,98.315,1102500003.0
2007-12-14 22:01:00,98.315,98.315,98.29,98.29,731000000.0
2007-12-14 22:02:00,98.29,98.295,98.265,98.295,600600000.0
2007-12-14 22:03:00,98.295,98.315,98.28,98.315,823000000.0
2007-12-14 22:04:00,98.315,98.315,98.265,98.275,1321499997.0
2007-12-14 22:05:00,98.275,98.32,98.265,98.285,1151499995.0
2007-12-14 22:06:00,98.285,98.295,98.275,98.29,549100002.0
2007-12-14 22:07:00,98.295,98.31,98.285,98.29,912699997.0
2007-12-14 22:08:00,98.29,98.315,98.285,98.3,927699994.0
2007-12-14 22:09:00,98.3,98.32,98.295,98.295,924299994.0
2007-12-14 22:10:00,98.3,98.315,98.295,98.305,435200000.0
2007-12-14 22:11:00,98.305,98.315,98.285,98.305,666399999.0
2007-12-14 22:12:00,98.3,98.305,98.28,98.29,404400000.0
2007-12-14 22:13:00,98.29,98.315,98.285,98.295,253200000.0
2007-12-14 22:14:00,98.295,98.3,98.29,98.295,110200000.0
2007-12-14 22:15:00,98.3,98.315,98.295,98.305,331200004.0
2007-12-14 22:16:00,98.305,98.305,98.285,98.295,487200000.0
2007-12-14 22:17:00,98.29,98.315,98.29,98.305,339200002.0
2007-12-14 22:18:00,98.305,98.305,98.285,98.29,336100000.0
2007-12-14 22:19:00,98.29,98.29,98.265,98.285,567200000.0
2007-12-14 22:20:00,98.285,98.29,98.275,98.28,80200000.0
2007-12-14 22:21:00,98.28,98.285,98.275,98.28,143400000.0
2007-12-14 22:22:00,98.28,98.29,98.265,98.275,358700000.0
2007-12-14 22:23:00,98.28,98.29,98.275,98.28,244000000.0
2007-12-14 22:24:00,98.28,98.29,98.28,98.285,199600000.0
2007-12-14 22:25:00,98.285,98.295,98.265,98.28,479200002.0
2007-12-14 22:26:00,98.27,98.29,98.27,98.28,199799999.0
2007-12-14 22:27:00,98.28,98.29,98.28,98.285,185500000.0
2007-12-14 22:28:00,98.29,98.3,98.285,98.3,63600000.0
2007-12-14 22:29:00,98.3,98.3,98.28,98.29,291900000.0
2007-12-14 22:30:00,98.29,98.3,98.29,98.295,168199999.0
2007-12-14 22:31:00,98.295,98.295,98.285,98.29,643400002.0
2007-12-14 22:32:00,98.29,98.3,98.275,98.29,537000000.0
2007-12-14 22:33:00,98.29,98.32,98.29,98.305,438600000.0
2007-12-14 22:34:00,98.305,98.305,98.295,98.3,242000000.0
2007-12-14 22:35:00,98.3,98.32,98.3,98.32,425600000.0
2007-12-14 22:36:00,98.32,98.355,98.32,98.35,389000000.0
2007-12-14 22:37:00,98.35,98.38,98.35,98.365,277600000.0
2007-12-14 22:38:00,98.355,98.365,98.315,98.335,547100000.0
2007-12-14 22:39:00,98.335,98.335,98.31,98.32,327200000.0
2007-12-14 22:40:00,98.315,98.32,98.29,98.3,717199999.0
2007-12-14 22:41:00,98.3,98.305,98.28,98.3,555700001.0
2007-12-14 22:42:00,98.3,98.335,98.28,98.335,928300010.0
2007-12-14 22:43:00,98.335,98.345,98.305,98.315,340199999.0
2007-12-14 22:44:00,98.315,98.345,98.305,98.335,606600000.0
2007-12-14 22:45:00,98.335,98.35,98.335,98.34,629200000.0
2007-12-14 22:46:00,98.345,98.35,98.315,98.315,833899996.0
2007-12-14 22:47:00,98.315,98.32,98.315,98.32,146000000.0
2007-12-14 22:48:00,98.32,98.335,98.315,98.33,636499999.0
2007-12-14 22:49:00,98.33,98.345,98.315,98.325,999800000.0
2007-12-14 22:50:00,98.325,98.33,98.315,98.325,508600000.0
2007-12-14 22:51:00,98.325,98.335,98.32,98.33,541800000.0
2007-12-14 22:52:00,98.33,98.335,98.315,98.33,840600000.0
2007-12-14 22:53:00,98.33,98.375,98.32,98.345,990600001.0
2007-12-14 22:54:00,98.345,98.36,98.335,98.34,863400000.0
2007-12-14 22:55:00,98.34,98.345,98.305,98.335,1201200000.0
2007-12-14 22:56:00,98.335,98.335,98.315,98.33,700500000.0
2007-12-14 22:57:00,98.315,98.345,98.315,98.34,1112300004.0
2007-12-14 22:58:00,98.34,98.375,98.335,98.375,859400000.0
2007-12-14 22:59:00,98.38,98.4,98.355,98.38,1466399998.0
2007-12-14 23:00:00,98.375,98.4,98.365,98.4,1071399998.0
2007-12-14 23:01:00,98.379,98.385,98.361,98.361,640399995.0
2007-12-14 23:02:00,98.36,98.384,98.355,98.358,468399996.0
2007-12-14 23:03:00,98.359,98.38,98.341,98.38,218599999.0
2007-12-14 23:04:00,98.387,98.391,98.375,98.386,138899999.0
2007-12-14 23:05:00,98.383,98.401,98.383,98.386,644099991.0
2007-12-14 23:06:00,98.384,98.406,98.384,98.395,385699997.0
2007-12-14 23:07:00,98.389,98.389,98.367,98.367,393699999.0
2007-12-14 23:08:00,98.367,98.395,98.367,98.367,397299998.0
2007-12-14 23:09:00,98.363,98.388,98.354,98.358,426799997.0
2007-12-14 23:10:00,98.344,98.358,98.324,98.328,191799999.0
2007-12-14 23:11:00,98.339,98.361,98.338,98.355,184299999.0
2007-12-14 23:12:00,98.353,98.356,98.346,98.354,285499997.0
2007-12-14 23:13:00,98.352,98.352,98.334,98.334,243099998.0
2007-12-14 23:14:00,98.331,98.351,98.3,98.3,207099999.0
2007-12-14 23:15:00,98.292,98.304,98.282,98.282,341199996.0
2007-12-14 23:16:00,98.286,98.315,98.284,98.305,386599994.0
2007-12-14 23:17:00,98.31,98.321,98.301,98.303,401399998.0
2007-12-14 23:18:00,98.31,98.313,98.297,98.31,522199998.0
2007-12-14 23:19:00,98.307,98.307,98.287,98.288,361599997.0
2007-12-14 23:20:00,98.295,98.3,98.286,98.286,205999998.0
2007-12-14 23:21:00,98.29,98.307,98.29,98.29,478499998.0
2007-12-14 23:22:00,98.286,98.291,98.275,98.28,652099995.0
2007-12-14 23:23:00,98.278,98.282,98.265,98.266,619399993.0
2007-12-14 23:24:00,98.26,98.264,98.249,98.264,350899997.0
2007-12-14 23:25:00,98.245,98.248,98.236,98.236,41300000.0
2007-12-14 23:26:00,98.233,98.233,98.21,98.21,225899999.0
2007-12-14 23:27:00,98.209,98.23,98.197,98.23,287999999.0
2007-12-14 23:28:00,98.232,98.24,98.228,98.23,164900000.0
2007-12-14 23:29:00,98.233,98.234,98.222,98.222,66400000.0
2007-12-14 23:30:00,98.234,98.253,98.214,98.214,174799998.0
2007-12-14 23:31:00,98.22,98.231,98.22,98.23,181099999.0
2007-12-14 23:32:00,98.229,98.233,98.209,98.23,289699998.0
2007-12-14 23:33:00,98.22,98.232,98.203,98.206,98300000.0
2007-12-14 23:34:00,98.204,98.204,98.173,98.182,378199998.0
2007-12-14 23:35:00,98.194,98.202,98.18,98.18,236099998.0
2007-12-14 23:36:00,98.174,98.189,98.153,98.153,50900000.0
2007-12-14 23:37:00,98.162,98.162,98.143,98.143,169899998.0
2007-12-14 23:38:00,98.145,98.152,98.145,98.15,51000000.0
2007-12-14 23:39:00,98.148,98.19,98.148,98.19,263499998.0
2007-12-14 23:40:00,98.202,98.227,98.201,98.222,352899997.0
2007-12-14 23:41:00,98.228,98.23,98.22,98.222,156299999.0
2007-12-14 23:42:00,98.222,98.249,98.222,98.234,367299999.0
2007-12-14 23:43:00,98.228,98.24,98.203,98.215,487099996.0
2007-12-14 23:44:00,98.215,98.227,98.198,98.2,857799996.0
2007-12-14 23:45:00,98.191,98.202,98.18,98.188,102299998.0
2007-12-14 23:46:00,98.193,98.207,98.188,98.188,404699998.0
2007-12-14 23:47:00,98.188,98.205,98.188,98.197,983799988.0
2007-12-14 23:48:00,98.203,98.232,98.203,98.223,901499992.0
2007-12-14 23:49:00,98.222,98.234,98.218,98.222,490699998.0
2007-12-14 23:50:00,98.217,98.23,98.206,98.222,831499988.0
2007-12-14 23:51:00,98.226,98.226,98.199,98.218,771099994.0
2007-12-14 23:52:00,98.195,98.225,98.195,98.197,531799994.0
2007-12-14 23:53:00,98.197,98.213,98.196,98.201,661299995.0
2007-12-14 23:54:00,98.204,98.217,98.202,98.208,276299998.0
2007-12-14 23:55:00,98.212,98.212,98.191,98.199,295499996.0
2007-12-14 23:56:00,98.19,98.21,98.179,98.21,260399998.0
2007-12-14 23:57:00,98.213,98.22,98.195,98.211,476099995.0
2007-12-14 23:58:00,98.211,98.234,98.191,98.206,461299995.0
2007-12-14 23:59:00,98.202,98.202,98.176,98.188,227499999.0
2007-12-17 00:00:00,98.122,98.122,98.086,98.12,430499999.0
2007-12-17 00:01:00,98.122,98.135,98.078,98.112,393999997.0
2007-12-17 00:02:00,98.098,98.112,98.068,98.092,639899999.0
2007-12-17 00:03:00,98.1,98.1,98.08,98.09,169700001.0
2007-12-17 00:04:00,98.09,98.1,98.09,98.1,193200000.0
2007-12-17 00:05:00,98.081,98.111,98.077,98.079,158599996.0
2007-12-17 00:06:00,98.11,98.13,98.1,98.13,147200000.0
2007-12-17 00:07:00,98.13,98.13,98.13,98.13,110400000.0
2007-12-17 00:08:00,98.129,98.131,98.118,98.128,235100000.0
2007-12-17 00:09:00,98.12,98.13,98.09,98.09,131900000.0
2007-12-17 00:10:00,98.09,98.11,98.04,98.11,215800000.0
2007-12-17 00:11:00,98.08,98.11,98.07,98.08,200300000.0
2007-12-17 00:12:00,98.08,98.08,98.05,98.05,377200000.0
2007-12-17 00:13:00,98.05,98.06,98.03,98.05,179300000.0
2007-12-17 00:14:00,98.05,98.1,98.04,98.07,242200000.0
2007-12-17 00:15:00,98.07,98.07,98.05,98.06,249400000.0
2007-12-17 00:16:00,98.06,98.07,98.04,98.04,254200000.0
2007-12-17 00:17:00,98.05,98.05,98.04,98.05,194000000.0
2007-12-17 00:18:00,98.05,98.07,98.03,98.03,289700000.0
2007-12-17 00:19:00,98.03,98.05,98.02,98.03,237100000.0
2007-12-17 00:20:00,98.02,98.03,98.02,98.03,154200000.0
2007-12-17 00:21:00,98.03,98.03,98.01,98.01,204000000.0
2007-12-17 00:22:00,98.01,98.02,97.98,98.0,392600000.0
2007-12-17 00:23:00,98.0,98.0,97.98,97.98,259000000.0
2007-12-17 00:24:00,98.0,98.01,97.98,98.0,207300000.0
2007-12-17 00:25:00,97.98,98.01,97.97,98.01,222400000.0
2007-12-17 00:26:00,98.01,98.01,97.93,97.93,429200000.0
2007-12-17 00:27:00,97.93,97.96,97.93,97.95,396800000.0
2007-12-17 00:28:00,97.95,97.97,97.93,97.96,236900000.0
2007-12-17 00:29:00,97.97,98.0,97.96,97.96,176700000.0
2007-12-17 00:30:00,97.97,98.0,97.96,97.97,319500000.0
2007-12-17 00:31:00,97.97,97.98,97.97,97.98,76700000.0
2007-12-17 00:32:00,97.99,97.99,97.97,97.98,57500000.0
2007-12-17 00:33:00,97.98,97.98,97.97,97.98,210600000.0
2007-12-17 00:34:00,97.98,97.99,97.98,97.99,105200000.0
2007-12-17 00:35:00,97.99,97.99,97.97,97.98,69200000.0
2007-12-17 00:36:00,97.98,97.98,97.98,97.98,1500000.0
2007-12-17 00:37:00,97.98,98.0,97.98,97.99,115800000.0
2007-12-17 00:38:00,97.98,98.0,97.97,97.99,214900000.0
2007-12-17 00:39:00,97.99,98.0,97.97,97.98,235800000.0
2007-12-17 00:40:00,97.98,98.02,97.98,98.0,207700000.0
2007-12-17 00:41:00,98.0,98.0,97.99,98.0,131900000.0
2007-12-17 00:42:00,97.99,98.03,97.98,98.0,269000000.0
2007-12-17 00:43:00,97.99,98.0,97.99,98.0,44200000.0
2007-12-17 00:44:00,98.0,98.01,98.0,98.0,69800000.0
2007-12-17 00:45:00,98.0,98.0,97.99,97.99,36000000.0
2007-12-17 00:46:00,97.98,97.98,97.98,97.98,4500000.0
2007-12-17 00:47:00,97.98,97.98,97.98,97.98,4400000.0
2007-12-17 00:48:00,97.98,97.98,97.97,97.98,37200000.0
2007-12-17 00:49:00,97.98,97.98,97.96,97.98,91200000.0
2007-12-17 00:50:00,97.98,97.98,97.98,97.98,6600000.0
2007-12-17 00:51:00,97.98,97.98,97.96,97.96,60000000.0
2007-12-17 00:52:00,97.96,97.98,97.96,97.98,56400000.0
2007-12-17 00:53:00,97.98,97.99,97.97,97.99,89600000.0
2007-12-17 00:54:00,98.0,98.0,97.96,97.96,67800000.0
2007-12-17 00:55:00,97.97,98.01,97.97,97.99,112000000.0
2007-12-17 00:56:00,98.0,98.01,97.99,97.99,130800000.0
2007-12-17 00:57:00,97.98,97.98,97.97,97.98,128800000.0
2007-12-17 00:58:00,97.98,98.0,97.98,98.0,57500000.0
2007-12-17 00:59:00,98.0,98.0,98.0,98.0,5000000.0
2007-12-17 01:00:00,98.0,98.0,97.99,97.99,5000000.0
2007-12-17 01:01:00,97.99,98.01,97.99,98.0,19800000.0
2007-12-17 01:02:00,98.0,98.01,98.0,98.0,18700000.0
2007-12-17 01:03:00,98.0,98.0,97.99,97.99,14500000.0
2007-12-17 01:04:00,97.99,97.99,97.98,97.98,17200000.0
2007-12-17 01:05:00,97.99,98.0,97.96,97.97,142500000.0
2007-12-17 01:06:00,97.965,97.99,97.96,97.98,289300000.0
2007-12-17 01:07:00,97.97,97.98,97.95,97.97,154600000.0
2007-12-17 01:08:00,97.975,97.98,97.97,97.97,215300000.0
2007-12-17 01:09:00,97.97,97.99,97.96,97.97,280800000.0
2007-12-17 01:10:00,97.97,98.0,97.97,97.99,120500000.0
2007-12-17 01:11:00,97.99,97.99,97.985,97.99,72600000.0
2007-12-17 01:12:00,98.0,98.0,98.0,98.0,2000000.0
2007-12-17 01:13:00,97.995,97.995,97.995,97.995,36900000.0
2007-12-17 01:14:00,97.995,98.02,97.995,98.02,93600000.0
2007-12-17 01:15:00,98.02,98.03,98.02,98.03,3000000.0
2007-12-17 01:16:00,98.03,98.04,98.03,98.04,37600000.0
2007-12-17 01:17:00,98.04,98.05,98.03,98.035,70300000.0
2007-12-17 01:18:00,98.04,98.06,98.03,98.045,74000000.0
2007-12-17 01:19:00,98.04,98.09,98.04,98.08,167100000.0
2007-12-17 01:20:00,98.08,98.08,98.055,98.07,216200000.0
2007-12-17 01:21:00,98.07,98.07,98.06,98.06,121400000.0
2007-12-17 01:22:00,98.06,98.07,98.03,98.03,528200000.0
2007-12-17 01:23:00,98.03,98.06,98.03,98.03,343300000.0
2007-12-17 01:24:00,98.03,98.07,98.02,98.03,549600001.0
2007-12-17 01:25:00,98.04,98.06,98.035,98.035,101900000.0
2007-12-17 01:26:00,98.04,98.05,98.035,98.05,206800000.0
2007-12-17 01:27:00,98.05,98.07,98.04,98.065,234699998.0
2007-12-17 01:28:00,98.06,98.065,98.04,98.06,92100000.0
2007-12-17 01:29:00,98.06,98.06,98.02,98.03,447500000.0
2007-12-17 01:30:00,98.03,98.06,98.02,98.04,427300000.0
2007-12-17 01:31:00,98.04,98.06,98.03,98.05,252700000.0
2007-12-17 01:32:00,98.045,98.045,98.03,98.04,156900000.0
2007-12-17 01:33:00,98.04,98.06,98.03,98.05,453700002.0
2007-12-17 01:34:00,98.04,98.08,98.04,98.08,651400000.0
2007-12-17 01:35:00,98.08,98.09,98.07,98.09,282100000.0
2007-12-17 01:36:00,98.09,98.09,98.075,98.08,373000000.0
2007-12-17 01:37:00,98.07,98.085,98.07,98.08,74500000.0
2007-12-17 01:38:00,98.08,98.09,98.08,98.09,103200000.0
2007-12-17 01:39:00,98.09,98.09,98.07,98.07,8000000.0
2007-12-17 01:40:00,98.07,98.08,98.055,98.065,242600000.0
2007-12-17 01:41:00,98.07,98.07,98.01,98.04,374800000.0
2007-12-17 01:42:00,98.04,98.05,98.03,98.04,195300000.0
2007-12-17 01:43:00,98.04,98.06,98.03,98.03,166100000.0
2007-12-17 01:44:00,98.03,98.06,98.03,98.06,208600000.0
2007-12-17 01:45:00,98.06,98.06,98.04,98.06,164799997.0
2007-12-17 01:46:00,98.06,98.07,98.06,98.07,83200000.0
2007-12-17 01:47:00,98.07,98.08,98.06,98.07,181400000.0
2007-12-17 01:48:00,98.07,98.09,98.07,98.085,298600000.0
2007-12-17 01:49:00,98.065,98.09,98.065,98.09,230300000.0
2007-12-17 01:50:00,98.09,98.1,98.08,98.09,42900000.0
2007-12-17 01:51:00,98.09,98.12,98.085,98.12,378400000.0
2007-12-17 01:52:00,98.12,98.14,98.1,98.12,552500001.0
2007-12-17 01:53:00,98.12,98.13,98.115,98.115,203700000.0
2007-12-17 01:54:00,98.115,98.13,98.1,98.1,895700000.0
2007-12-17 01:55:00,98.105,98.125,98.09,98.115,1373800000.0
2007-12-17 01:56:00,98.115,98.12,98.105,98.105,289400000.0
2007-12-17 01:57:00,98.105,98.11,98.1,98.1,330100001.0
2007-12-17 01:58:00,98.1,98.11,98.09,98.11,340900000.0
2007-12-17 01:59:00,98.1,98.11,98.1,98.11,45300000.0
2007-12-17 02:00:00,98.12,98.17,98.12,98.16,569200000.0
2007-12-17 02:01:00,98.16,98.17,98.09,98.11,886000004.0
2007-12-17 02:02:00,98.11,98.13,98.09,98.1,395100000.0
2007-12-17 02:03:00,98.1,98.1,98.06,98.09,530400000.0
2007-12-17 02:04:00,98.09,98.1,98.08,98.08,512500000.0
2007-12-17 02:05:00,98.08,98.08,98.06,98.08,426800000.0
2007-12-17 02:06:00,98.08,98.08,98.055,98.07,579899994.0
2007-12-17 02:07:00,98.07,98.07,98.03,98.03,601100000.0
2007-12-17 02:08:00,98.03,98.04,98.01,98.01,461000000.0
2007-12-17 02:09:00,98.02,98.03,98.005,98.015,441400000.0
2007-12-17 02:10:00,98.02,98.03,98.01,98.02,205200000.0
2007-12-17 02:11:00,98.02,98.06,98.02,98.06,313000000.0
2007-12-17 02:12:00,98.06,98.065,98.05,98.06,123200000.0
2007-12-17 02:13:00,98.06,98.06,98.04,98.05,619200001.0
2007-12-17 02:14:00,98.05,98.06,98.02,98.03,737799999.0
2007-12-17 02:15:00,98.01,98.03,97.97,97.99,902399997.0
2007-12-17 02:16:00,97.99,98.01,97.97,98.01,695699999.0
2007-12-17 02:17:00,98.01,98.01,97.955,97.97,876100004.0
2007-12-17 02:18:00,97.97,97.99,97.96,97.98,1161100008.0
2007-12-17 02:19:00,97.98,98.01,97.97,97.99,807900000.0
2007-12-17 02:20:00,97.99,98.01,97.98,97.98,237700000.0
2007-12-17 02:21:00,97.98,98.0,97.97,97.99,468900002.0
2007-12-17 02:22:00,98.0,98.0,97.985,97.99,32400000.0
2007-12-17 02:23:00,97.99,98.01,97.99,98.01,46100000.0
2007-12-17 02:24:00,98.01,98.02,98.01,98.02,36900000.0
2007-12-17 02:25:00,98.02,98.03,98.01,98.02,323100000.0
2007-12-17 02:26:00,98.02,98.025,97.99,98.01,443500000.0
2007-12-17 02:27:00,98.01,98.02,98.0,98.005,543899999.0
2007-12-17 02:28:00,98.01,98.03,98.0,98.03,943900000.0
2007-12-17 02:29:00,98.03,98.035,98.01,98.03,1188500002.0
2007-12-17 02:30:00,98.03,98.04,98.025,98.025,465199999.0
2007-12-17 02:31:00,98.03,98.05,98.02,98.03,837800010.0
2007-12-17 02:32:00,98.03,98.06,98.025,98.04,862100000.0
2007-12-17 02:33:00,98.04,98.06,98.035,98.06,413499998.0
2007-12-17 02:34:00,98.06,98.08,98.04,98.07,265100002.0
2007-12-17 02:35:00,98.07,98.08,98.04,98.05,842900003.0
2007-12-17 02:36:00,98.04,98.07,98.035,98.07,660000002.0
2007-12-17 02:37:00,98.08,98.085,98.07,98.08,242400000.0
2007-12-17 02:38:00,98.08,98.1,98.075,98.09,364099996.0
2007-12-17 02:39:00,98.09,98.1,98.08,98.08,271500000.0
2007-12-17 02:40:00,98.08,98.085,98.04,98.065,977399993.0
2007-12-17 02:41:00,98.065,98.065,98.045,98.05,536800000.0
2007-12-17 02:42:00,98.05,98.07,98.05,98.07,176700000.0
2007-12-17 02:43:00,98.07,98.085,98.06,98.07,325600000.0
2007-12-17 02:44:00,98.07,98.08,98.06,98.08,237300000.0
2007-12-17 02:45:00,98.08,98.08,98.055,98.07,520000000.0
2007-12-17 02:46:00,98.07,98.1,98.07,98.1,751000000.0
2007-12-17 02:47:00,98.09,98.14,98.075,98.13,369799999.0
2007-12-17 02:48:00,98.13,98.14,98.11,98.13,431199999.0
2007-12-17 02:49:00,98.13,98.14,98.12,98.125,873700000.0
2007-12-17 02:50:00,98.13,98.185,98.13,98.175,522400000.0
2007-12-17 02:51:00,98.175,98.21,98.165,98.21,471600001.0
2007-12-17 02:52:00,98.205,98.215,98.195,98.215,702500002.0
2007-12-17 02:53:00,98.215,98.26,98.195,98.235,948800008.0
2007-12-17 02:54:00,98.235,98.27,98.23,98.265,281800000.0
2007-12-17 02:55:00,98.265,98.265,98.185,98.21,1655400003.0
2007-12-17 02:56:00,98.21,98.245,98.2,98.22,896699997.0
2007-12-17 02:57:00,98.22,98.23,98.195,98.2,924600000.0
2007-12-17 02:58:00,98.2,98.21,98.185,98.205,942200003.0
2007-12-17 02:59:00,98.2,98.22,98.2,98.205,663000000.0
2007-12-17 03:00:00,98.205,98.205,98.18,98.185,400800002.0
2007-12-17 03:01:00,98.19,98.2,98.185,98.195,235800000.0
2007-12-17 03:02:00,98.195,98.2,98.135,98.165,757900000.0
2007-12-17 03:03:00,98.17,98.19,98.165,98.18,86700000.0
2007-12-17 03:04:00,98.18,98.18,98.17,98.17,97200000.0
2007-12-17 03:05:00,98.17,98.18,98.145,98.145,268200000.0
2007-12-17 03:06:00,98.145,98.16,98.135,98.16,642200000.0
2007-12-17 03:07:00,98.16,98.16,98.145,98.145,232800000.0
2007-12-17 03:08:00,98.145,98.16,98.14,98.15,127100000.0
2007-12-17 03:09:00,98.15,98.16,98.135,98.16,101400000.0
2007-12-17 03:10:00,98.16,98.16,98.12,98.14,523700001.0
2007-12-17 03:11:00,98.14,98.145,98.12,98.145,391100000.0
2007-12-17 03:12:00,98.145,98.145,98.12,98.12,317300000.0
2007-12-17 03:13:00,98.12,98.13,98.115,98.115,402900000.0
2007-12-17 03:14:00,98.12,98.135,98.105,98.125,527000000.0
2007-12-17 03:15:00,98.125,98.135,98.12,98.135,250300000.0
2007-12-17 03:16:00,98.135,98.145,98.125,98.125,175800000.0
2007-12-17 03:17:00,98.13,98.145,98.125,98.14,372300000.0
2007-12-17 03:18:00,98.14,98.16,98.13,98.145,392100000.0
2007-12-17 03:19:00,98.15,98.16,98.14,98.145,262200000.0
2007-12-17 03:20:00,98.14,98.155,98.135,98.145,325000000.0
2007-12-17 03:21:00,98.145,98.15,98.14,98.14,97900000.0
2007-12-17 03:22:00,98.14,98.15,98.125,98.15,215000000.0
2007-12-17 03:23:00,98.14,98.16,98.14,98.15,135100000.0
2007-12-17 03:24:00,98.15,98.18,98.14,98.17,313900000.0
2007-12-17 03:25:00,98.17,98.17,98.15,98.16,132900000.0
2007-12-17 03:26:00,98.18,98.18,98.14,98.15,218800000.0
2007-12-17 03:27:00,98.15,98.165,98.14,98.14,329100000.0
2007-12-17 03:28:00,98.145,98.16,98.14,98.16,236300000.0
2007-12-17 03:29:00,98.14,98.155,98.14,98.145,165500000.0
2007-12-17 03:30:00,98.15,98.175,98.135,98.135,748900006.0
2007-12-17 03:31:00,98.135,98.16,98.125,98.135,972800002.0
2007-12-17 03:32:00,98.135,98.14,98.13,98.13,96500000.0
2007-12-17 03:33:00,98.13,98.14,98.12,98.12,190600000.0
2007-12-17 03:34:00,98.12,98.135,98.11,98.12,622200000.0
2007-12-17 03:35:00,98.12,98.13,98.115,98.12,340200000.0
2007-12-17 03:36:00,98.115,98.155,98.11,98.14,825000005.0
2007-12-17 03:37:00,98.14,98.16,98.14,98.145,941200000.0
2007-12-17 03:38:00,98.145,98.165,98.145,98.16,238500000.0
2007-12-17 03:39:00,98.16,98.17,98.14,98.15,664500000.0
2007-12-17 03:40:00,98.15,98.165,98.15,98.16,564999999.0
2007-12-17 03:41:00,98.155,98.165,98.155,98.165,457100001.0
2007-12-17 03:42:00,98.165,98.17,98.15,98.15,509700008.0
2007-12-17 03:43:00,98.15,98.17,98.145,98.17,672199994.0
2007-12-17 03:44:00,98.18,98.19,98.15,98.15,714500001.0
2007-12-17 03:45:00,98.15,98.17,98.14,98.16,689600000.0
2007-12-17 03:46:00,98.16,98.17,98.14,98.14,425599998.0
2007-12-17 03:47:00,98.14,98.145,98.14,98.145,181800000.0
2007-12-17 03:48:00,98.145,98.145,98.14,98.14,47600000.0
2007-12-17 03:49:00,98.14,98.15,98.135,98.14,447400000.0
2007-12-17 03:50:00,98.14,98.14,98.14,98.14,49200000.0
2007-12-17 03:51:00,98.14,98.15,98.135,98.145,576200003.0
2007-12-17 03:52:00,98.145,98.145,98.14,98.14,288800000.0
2007-12-17 03:53:00,98.14,98.16,98.12,98.14,294300000.0
2007-12-17 03:54:00,98.145,98.16,98.135,98.155,257700000.0
2007-12-17 03:55:00,98.155,98.17,98.155,98.155,73000000.0
2007-12-17 03:56:00,98.155,98.16,98.14,98.14,325200000.0
2007-12-17 03:57:00,98.14,98.16,98.14,98.16,837900002.0
2007-12-17 03:58:00,98.155,98.165,98.145,98.16,687800000.0
2007-12-17 03:59:00,98.16,98.18,98.145,98.15,697200000.0
2007-12-17 04:00:00,98.15,98.17,98.15,98.155,672400000.0
2007-12-17 04:01:00,98.155,98.16,98.15,98.155,383600000.0
2007-12-17 04:02:00,98.155,98.155,98.14,98.145,444000000.0
2007-12-17 04:03:00,98.145,98.165,98.14,98.155,725000002.0
2007-12-17 04:04:00,98.165,98.17,98.16,98.17,226400000.0
2007-12-17 04:05:00,98.17,98.17,98.15,98.155,530000000.0
2007-12-17 04:06:00,98.155,98.16,98.145,98.155,546000000.0
2007-12-17 04:07:00,98.155,98.16,98.14,98.15,201200000.0
2007-12-17 04:08:00,98.15,98.16,98.145,98.155,185700000.0
2007-12-17 04:09:00,98.155,98.17,98.15,98.17,161600000.0
2007-12-17 04:10:00,98.17,98.18,98.16,98.17,249300000.0
2007-12-17 04:11:00,98.17,98.18,98.165,98.165,186900006.0
2007-12-17 04:12:00,98.165,98.18,98.165,98.17,48100000.0
2007-12-17 04:13:00,98.17,98.17,98.165,98.17,63600000.0
2007-12-17 04:14:00,98.17,98.18,98.16,98.18,401900000.0
2007-12-17 04:15:00,98.18,98.18,98.14,98.17,714800000.0
2007-12-17 04:16:00,98.17,98.17,98.16,98.16,196400000.0
2007-12-17 04:17:00,98.16,98.18,98.155,98.165,440200002.0
2007-12-17 04:18:00,98.17,98.18,98.155,98.155,301300006.0
2007-12-17 04:19:00,98.155,98.18,98.155,98.18,316300000.0
2007-12-17 04:20:00,98.18,98.195,98.16,98.185,387100000.0
2007-12-17 04:21:00,98.185,98.2,98.175,98.2,586100000.0
2007-12-17 04:22:00,98.2,98.2,98.2,98.2,5800000.0
2007-12-17 04:23:00,98.19,98.195,98.18,98.185,403600000.0
2007-12-17 04:24:00,98.18,98.19,98.175,98.18,684200000.0
2007-12-17 04:25:00,98.18,98.2,98.18,98.2,343100000.0
2007-12-17 04:26:00,98.2,98.205,98.18,98.205,1669300005.0
2007-12-17 04:27:00,98.205,98.205,98.19,98.19,587200000.0
2007-12-17 04:28:00,98.19,98.205,98.19,98.2,175800000.0
2007-12-17 04:29:00,98.205,98.205,98.195,98.195,120800000.0
2007-12-17 04:30:00,98.195,98.195,98.185,98.19,269600000.0
2007-12-17 04:31:00,98.19,98.195,98.165,98.18,528000000.0
2007-12-17 04:32:00,98.185,98.185,98.18,98.18,263200000.0
2007-12-17 04:33:00,98.18,98.18,98.165,98.175,123700000.0
2007-12-17 04:34:00,98.175,98.175,98.15,98.16,596900000.0
2007-12-17 04:35:00,98.16,98.165,98.16,98.165,179200000.0
2007-12-17 04:36:00,98.165,98.17,98.16,98.165,432800000.0
2007-12-17 04:37:00,98.16,98.205,98.155,98.205,518700001.0
2007-12-17 04:38:00,98.205,98.205,98.19,98.2,243000001.0
2007-12-17 04:39:00,98.2,98.215,98.19,98.21,767400000.0
2007-12-17 04:40:00,98.21,98.21,98.2,98.2,544300000.0
2007-12-17 04:41:00,98.2,98.215,98.2,98.215,155500000.0
2007-12-17 04:42:00,98.215,98.22,98.21,98.215,154000000.0
2007-12-17 04:43:00,98.215,98.215,98.21,98.21,56300000.0
2007-12-17 04:44:00,98.215,98.235,98.21,98.23,456000000.0
2007-12-17 04:45:00,98.23,98.265,98.215,98.23,910399996.0
2007-12-17 04:46:00,98.23,98.25,98.22,98.22,613200000.0
2007-12-17 04:47:00,98.22,98.23,98.22,98.225,209300000.0
2007-12-17 04:48:00,98.205,98.225,98.195,98.2,946000000.0
2007-12-17 04:49:00,98.205,98.22,98.19,98.215,769100000.0
2007-12-17 04:50:00,98.215,98.215,98.185,98.2,784500000.0
2007-12-17 04:51:00,98.2,98.205,98.175,98.18,533000000.0
2007-12-17 04:52:00,98.18,98.195,98.16,98.175,606200000.0
2007-12-17 04:53:00,98.16,98.18,98.155,98.17,1008499999.0
2007-12-17 04:54:00,98.17,98.2,98.16,98.17,821900000.0
2007-12-17 04:55:00,98.19,98.195,98.18,98.195,383900000.0
2007-12-17 04:56:00,98.2,98.205,98.195,98.195,165100000.0
2007-12-17 04:57:00,98.195,98.205,98.185,98.19,567600000.0
2007-12-17 04:58:00,98.185,98.2,98.18,98.18,249200000.0
2007-12-17 04:59:00,98.18,98.19,98.17,98.19,203400000.0
2007-12-17 05:00:00,98.19,98.205,98.18,98.2,374600000.0
2007-12-17 05:01:00,98.2,98.22,98.19,98.215,518000000.0
2007-12-17 05:02:00,98.22,98.225,98.21,98.22,269900000.0
2007-12-17 05:03:00,98.22,98.22,98.21,98.22,149800000.0
2007-12-17 05:04:00,98.22,98.22,98.16,98.185,491000000.0
2007-12-17 05:05:00,98.19,98.2,98.185,98.2,176400000.0
2007-12-17 05:06:00,98.2,98.21,98.2,98.21,48400000.0
2007-12-17 05:07:00,98.205,98.205,98.19,98.19,73300000.0
2007-12-17 05:08:00,98.195,98.21,98.195,98.2,135800000.0
2007-12-17 05:09:00,98.19,98.205,98.19,98.195,107800000.0
2007-12-17 05:10:00,98.2,98.205,98.195,98.195,104300000.0
2007-12-17 05:11:00,98.195,98.205,98.19,98.19,85900000.0
2007-12-17 05:12:00,98.19,98.2,98.19,98.2,102800000.0
2007-12-17 05:13:00,98.2,98.2,98.185,98.19,114900000.0
2007-12-17 05:14:00,98.185,98.195,98.17,98.18,316900000.0
2007-12-17 05:15:00,98.18,98.205,98.18,98.19,190100000.0
2007-12-17 05:16:00,98.195,98.22,98.19,98.21,676700000.0
2007-12-17 05:17:00,98.205,98.21,98.185,98.19,568800000.0
2007-12-17 05:18:00,98.19,98.19,98.185,98.185,186500001.0
2007-12-17 05:19:00,98.2,98.2,98.195,98.195,60700000.0
2007-12-17 05:20:00,98.195,98.2,98.18,98.18,125400000.0
2007-12-17 05:21:00,98.18,98.19,98.18,98.18,50900000.0
2007-12-17 05:22:00,98.18,98.195,98.175,98.175,386200010.0
2007-12-17 05:23:00,98.18,98.19,98.18,98.18,71200000.0
2007-12-17 05:24:00,98.18,98.205,98.18,98.205,150400000.0
2007-12-17 05:25:00,98.205,98.215,98.195,98.215,253000001.0
2007-12-17 05:26:00,98.215,98.215,98.205,98.205,124000000.0
2007-12-17 05:27:00,98.205,98.205,98.18,98.19,120800000.0
2007-12-17 05:28:00,98.185,98.195,98.18,98.195,115800000.0
2007-12-17 05:29:00,98.2,98.2,98.19,98.19,97600000.0
2007-12-17 05:30:00,98.19,98.195,98.175,98.175,573800008.0
2007-12-17 05:31:00,98.175,98.185,98.11,98.155,1228099998.0
2007-12-17 05:32:00,98.155,98.165,98.14,98.155,286100000.0
2007-12-17 05:33:00,98.14,98.165,98.14,98.14,404400000.0
2007-12-17 05:34:00,98.14,98.155,98.135,98.135,250000000.0
2007-12-17 05:35:00,98.14,98.14,98.125,98.13,216900000.0
2007-12-17 05:36:00,98.125,98.13,98.115,98.115,169800000.0
2007-12-17 05:37:00,98.115,98.13,98.11,98.125,187800000.0
2007-12-17 05:38:00,98.125,98.13,98.12,98.12,98200000.0
2007-12-17 05:39:00,98.12,98.13,98.105,98.13,82000000.0
2007-12-17 05:40:00,98.13,98.13,98.12,98.125,82200000.0
2007-12-17 05:41:00,98.125,98.14,98.125,98.125,126100000.0
2007-12-17 05:42:00,98.125,98.14,98.125,98.13,81600000.0
2007-12-17 05:43:00,98.13,98.13,98.13,98.13,75200000.0
2007-12-17 05:44:00,98.13,98.13,98.12,98.13,127100000.0
2007-12-17 05:45:00,98.13,98.13,98.115,98.115,33200000.0
2007-12-17 05:46:00,98.12,98.14,98.105,98.14,284600000.0
2007-12-17 05:47:00,98.14,98.16,98.135,98.135,109400000.0
2007-12-17 05:48:00,98.135,98.135,98.125,98.135,135100000.0
2007-12-17 05:49:00,98.13,98.17,98.13,98.15,430600000.0
2007-12-17 05:50:00,98.16,98.18,98.155,98.18,382000000.0
2007-12-17 05:51:00,98.18,98.18,98.17,98.18,72700000.0
2007-12-17 05:52:00,98.16,98.175,98.16,98.175,18600000.0
2007-12-17 05:53:00,98.18,98.18,98.165,98.165,34500000.0
2007-12-17 05:54:00,98.165,98.17,98.16,98.17,17400000.0
2007-12-17 05:55:00,98.165,98.18,98.165,98.17,12200000.0
2007-12-17 05:56:00,98.16,98.165,98.145,98.155,153300002.0
2007-12-17 05:57:00,98.155,98.17,98.145,98.16,218000001.0
2007-12-17 05:58:00,98.155,98.155,98.14,98.14,53800000.0
2007-12-17 05:59:00,98.14,98.16,98.135,98.15,72100000.0
2007-12-17 06:00:00,98.145,98.16,98.145,98.155,191200000.0
2007-12-17 06:01:00,98.155,98.165,98.155,98.165,69600000.0
2007-12-17 06:02:00,98.155,98.165,98.14,98.145,197400000.0
2007-12-17 06:03:00,98.14,98.165,98.14,98.155,285999999.0
2007-12-17 06:04:00,98.155,98.155,98.14,98.155,162400000.0
2007-12-17 06:05:00,98.145,98.15,98.145,98.145,303600000.0
2007-12-17 06:06:00,98.145,98.15,98.145,98.145,88000000.0
2007-12-17 06:07:00,98.145,98.15,98.145,98.15,60200000.0
2007-12-17 06:08:00,98.145,98.16,98.145,98.145,49900000.0
2007-12-17 06:09:00,98.145,98.15,98.14,98.145,68200000.0
2007-12-17 06:10:00,98.145,98.15,98.135,98.15,219300000.0
2007-12-17 06:11:00,98.15,98.16,98.145,98.16,118100000.0
2007-12-17 06:12:00,98.155,98.16,98.145,98.15,130600000.0
2007-12-17 06:13:00,98.145,98.15,98.13,98.14,225100000.0
2007-12-17 06:14:00,98.14,98.15,98.135,98.14,64100001.0
2007-12-17 06:15:00,98.14,98.14,98.13,98.13,208800000.0
2007-12-17 06:16:00,98.13,98.13,98.1,98.11,141100000.0
2007-12-17 06:17:00,98.11,98.13,98.1,98.11,165300000.0
2007-12-17 06:18:00,98.11,98.13,98.11,98.12,90800000.0
2007-12-17 06:19:00,98.1,98.12,98.1,98.11,48400000.0
2007-12-17 06:20:00,98.105,98.11,98.065,98.1,368300005.0
2007-12-17 06:21:00,98.1,98.12,98.095,98.105,255000000.0
2007-12-17 06:22:00,98.11,98.13,98.105,98.12,265600000.0
2007-12-17 06:23:00,98.12,98.13,98.12,98.12,130100000.0
2007-12-17 06:24:00,98.115,98.13,98.115,98.13,108900000.0
2007-12-17 06:25:00,98.125,98.14,98.125,98.14,89800000.0
2007-12-17 06:26:00,98.14,98.14,98.11,98.12,1285800009.0
2007-12-17 06:27:00,98.12,98.13,98.11,98.12,1069300001.0
2007-12-17 06:28:00,98.12,98.135,98.12,98.12,410400000.0
2007-12-17 06:29:00,98.12,98.15,98.115,98.13,612900000.0
2007-12-17 06:30:00,98.13,98.14,98.125,98.14,468000006.0
2007-12-17 06:31:00,98.14,98.145,98.14,98.14,145000000.0
2007-12-17 06:32:00,98.14,98.145,98.12,98.135,259000000.0
2007-12-17 06:33:00,98.13,98.135,98.125,98.125,97600000.0
2007-12-17 06:34:00,98.14,98.14,98.13,98.14,240800000.0
2007-12-17 06:35:00,98.14,98.14,98.14,98.14,17600000.0
2007-12-17 06:36:00,98.14,98.15,98.135,98.14,264700000.0
2007-12-17 06:37:00,98.135,98.135,98.1,98.11,465700000.0
2007-12-17 06:38:00,98.115,98.13,98.11,98.12,306900000.0
2007-12-17 06:39:00,98.125,98.13,98.12,98.13,260800000.0
2007-12-17 06:40:00,98.13,98.13,98.085,98.085,1048700000.0
2007-12-17 06:41:00,98.09,98.1,98.085,98.1,961200012.0
2007-12-17 06:42:00,98.1,98.1,98.08,98.085,1783200002.0
2007-12-17 06:43:00,98.085,98.105,98.085,98.085,283600000.0
2007-12-17 06:44:00,98.085,98.095,98.07,98.07,627600004.0
2007-12-17 06:45:00,98.07,98.07,98.04,98.05,639100000.0
2007-12-17 06:46:00,98.05,98.06,98.035,98.06,516600007.0
2007-12-17 06:47:00,98.06,98.07,98.055,98.055,288700000.0
2007-12-17 06:48:00,98.07,98.075,98.05,98.075,476699995.0
2007-12-17 06:49:00,98.075,98.09,98.065,98.065,595800007.0
2007-12-17 06:50:00,98.065,98.085,98.06,98.08,327400002.0
2007-12-17 06:51:00,98.075,98.08,98.07,98.08,281300003.0
2007-12-17 06:52:00,98.08,98.08,98.05,98.055,441600000.0
2007-12-17 06:53:00,98.055,98.095,98.055,98.09,350000000.0
2007-12-17 06:54:00,98.09,98.095,98.075,98.09,295599999.0
2007-12-17 06:55:00,98.09,98.13,98.085,98.125,512500000.0
2007-12-17 06:56:00,98.13,98.13,98.095,98.11,797500000.0
2007-12-17 06:57:00,98.11,98.13,98.095,98.115,290900000.0
2007-12-17 06:58:00,98.12,98.12,98.1,98.1,235200000.0
2007-12-17 06:59:00,98.1,98.125,98.1,98.115,410700000.0
2007-12-17 07:00:00,98.115,98.135,98.1,98.115,557699997.0
2007-12-17 07:01:00,98.115,98.12,98.105,98.11,472100000.0
2007-12-17 07:02:00,98.11,98.11,98.1,98.11,169100000.0
2007-12-17 07:03:00,98.11,98.11,98.095,98.11,144600002.0
2007-12-17 07:04:00,98.11,98.135,98.105,98.125,222500001.0
2007-12-17 07:05:00,98.125,98.135,98.11,98.135,244400000.0
2007-12-17 07:06:00,98.135,98.135,98.1,98.115,366200001.0
2007-12-17 07:07:00,98.12,98.135,98.115,98.12,215600003.0
2007-12-17 07:08:00,98.125,98.13,98.11,98.125,410000000.0
2007-12-17 07:09:00,98.125,98.135,98.12,98.125,245000000.0
2007-12-17 07:10:00,98.12,98.135,98.115,98.135,141800000.0
2007-12-17 07:11:00,98.135,98.135,98.105,98.105,218600000.0
2007-12-17 07:12:00,98.105,98.125,98.105,98.125,80600000.0
2007-12-17 07:13:00,98.125,98.125,98.115,98.115,91600000.0
2007-12-17 07:14:00,98.115,98.12,98.11,98.12,130000000.0
2007-12-17 07:15:00,98.12,98.135,98.115,98.13,64400000.0
2007-12-17 07:16:00,98.13,98.135,98.11,98.115,167300000.0
2007-12-17 07:17:00,98.11,98.115,98.095,98.11,216000000.0
2007-12-17 07:18:00,98.11,98.125,98.105,98.115,209500001.0
2007-12-17 07:19:00,98.115,98.12,98.1,98.105,365800000.0
2007-12-17 07:20:00,98.105,98.115,98.1,98.105,413600000.0
2007-12-17 07:21:00,98.105,98.12,98.095,98.12,466100002.0
2007-12-17 07:22:00,98.12,98.12,98.115,98.115,23000000.0
2007-12-17 07:23:00,98.11,98.12,98.095,98.1,225600000.0
2007-12-17 07:24:00,98.1,98.115,98.1,98.105,153800000.0
2007-12-17 07:25:00,98.105,98.115,98.085,98.085,445500000.0
2007-12-17 07:26:00,98.085,98.105,98.08,98.1,269100000.0
2007-12-17 07:27:00,98.095,98.11,98.08,98.08,814899996.0
2007-12-17 07:28:00,98.08,98.095,98.075,98.09,289799999.0
2007-12-17 07:29:00,98.09,98.105,98.055,98.075,1044800005.0
2007-12-17 07:30:00,98.075,98.075,98.05,98.065,303700000.0
2007-12-17 07:31:00,98.065,98.065,98.06,98.06,37600000.0
2007-12-17 07:32:00,98.06,98.1,98.06,98.1,311700004.0
2007-12-17 07:33:00,98.1,98.1,98.085,98.09,158100000.0
2007-12-17 07:34:00,98.09,98.09,98.075,98.085,325900000.0
2007-12-17 07:35:00,98.08,98.085,98.065,98.07,343600000.0
2007-12-17 07:36:00,98.07,98.08,98.065,98.08,320400000.0
2007-12-17 07:37:00,98.075,98.08,98.075,98.075,210400000.0
2007-12-17 07:38:00,98.075,98.09,98.06,98.085,1133399998.0
2007-12-17 07:39:00,98.08,98.09,98.075,98.09,829400001.0
2007-12-17 07:40:00,98.09,98.09,98.075,98.075,299800001.0
2007-12-17 07:41:00,98.075,98.08,98.07,98.08,240600005.0
2007-12-17 07:42:00,98.075,98.095,98.075,98.095,207600000.0
2007-12-17 07:43:00,98.09,98.095,98.07,98.085,517900000.0
2007-12-17 07:44:00,98.09,98.105,98.08,98.095,450300000.0
2007-12-17 07:45:00,98.09,98.12,98.085,98.1,800400006.0
2007-12-17 07:46:00,98.105,98.105,98.05,98.08,509600000.0
2007-12-17 07:47:00,98.075,98.09,98.075,98.075,433000000.0
2007-12-17 07:48:00,98.08,98.09,98.075,98.085,346999999.0
2007-12-17 07:49:00,98.08,98.09,98.07,98.07,516900002.0
2007-12-17 07:50:00,98.07,98.085,98.07,98.08,409600000.0
2007-12-17 07:51:00,98.08,98.115,98.08,98.115,866000003.0
2007-12-17 07:52:00,98.115,98.13,98.105,98.12,387600001.0
2007-12-17 07:53:00,98.13,98.15,98.115,98.12,535500002.0
2007-12-17 07:54:00,98.12,98.12,98.105,98.105,161500000.0
2007-12-17 07:55:00,98.105,98.125,98.1,98.125,581800000.0
2007-12-17 07:56:00,98.125,98.145,98.11,98.13,1099500000.0
2007-12-17 07:57:00,98.13,98.15,98.13,98.145,73500000.0
2007-12-17 07:58:00,98.14,98.15,98.14,98.14,351000000.0
2007-12-17 07:59:00,98.14,98.17,98.14,98.17,315800001.0
2007-12-17 08:00:00,98.17,98.17,98.1,98.1,435400000.0
2007-12-17 08:01:00,98.105,98.12,98.095,98.1,832200003.0
2007-12-17 08:02:00,98.1,98.13,98.085,98.12,1040600002.0
2007-12-17 08:03:00,98.12,98.125,98.07,98.07,503300000.0
2007-12-17 08:04:00,98.07,98.115,98.07,98.105,789600000.0
2007-12-17 08:05:00,98.105,98.11,98.085,98.105,690000000.0
2007-12-17 08:06:00,98.11,98.125,98.11,98.12,758400000.0
2007-12-17 08:07:00,98.12,98.12,98.055,98.07,969000000.0
2007-12-17 08:08:00,98.07,98.075,98.055,98.07,424300000.0
2007-12-17 08:09:00,98.07,98.1,98.07,98.085,457200001.0
2007-12-17 08:10:00,98.09,98.095,98.085,98.085,659100000.0
2007-12-17 08:11:00,98.085,98.1,98.085,98.1,881800001.0
2007-12-17 08:12:00,98.105,98.105,98.09,98.095,146100000.0
2007-12-17 08:13:00,98.095,98.105,98.085,98.09,828999999.0
2007-12-17 08:14:00,98.09,98.115,98.09,98.1,331700000.0
2007-12-17 08:15:00,98.1,98.1,98.085,98.09,375700000.0
2007-12-17 08:16:00,98.085,98.1,98.085,98.095,473200001.0
2007-12-17 08:17:00,98.095,98.125,98.085,98.11,339800000.0
2007-12-17 08:18:00,98.11,98.115,98.1,98.11,298400000.0
2007-12-17 08:19:00,98.11,98.115,98.1,98.105,619700000.0
2007-12-17 08:20:00,98.11,98.11,98.09,98.105,633600007.0
2007-12-17 08:21:00,98.105,98.11,98.095,98.095,442900006.0
2007-12-17 08:22:00,98.1,98.11,98.07,98.08,751200000.0
2007-12-17 08:23:00,98.08,98.09,98.07,98.075,932000000.0
2007-12-17 08:24:00,98.075,98.09,98.065,98.09,297000000.0
2007-12-17 08:25:00,98.09,98.09,98.07,98.075,545800000.0
2007-12-17 08:26:00,98.075,98.09,98.07,98.09,125800000.0
2007-12-17 08:27:00,98.08,98.11,98.08,98.1,524200000.0
2007-12-17 08:28:00,98.1,98.115,98.09,98.095,855100000.0
2007-12-17 08:29:00,98.1,98.115,98.095,98.105,773400000.0
2007-12-17 08:30:00,98.105,98.11,98.1,98.1,191600000.0
2007-12-17 08:31:00,98.1,98.12,98.1,98.115,279800000.0
2007-12-17 08:32:00,98.115,98.115,98.105,98.105,335500000.0
2007-12-17 08:33:00,98.11,98.11,98.07,98.07,229100000.0
2007-12-17 08:34:00,98.07,98.085,98.065,98.08,199600000.0
2007-12-17 08:35:00,98.08,98.085,98.07,98.07,57600000.0
2007-12-17 08:36:00,98.065,98.07,98.065,98.07,162800005.0
2007-12-17 08:37:00,98.065,98.09,98.065,98.085,320000000.0
2007-12-17 08:38:00,98.085,98.085,98.07,98.07,163000000.0
2007-12-17 08:39:00,98.07,98.09,98.05,98.06,134200000.0
2007-12-17 08:40:00,98.06,98.06,98.05,98.06,80200000.0
2007-12-17 08:41:00,98.06,98.07,98.04,98.055,359300000.0
2007-12-17 08:42:00,98.055,98.07,98.045,98.055,258700000.0
2007-12-17 08:43:00,98.055,98.08,98.055,98.08,215200000.0
2007-12-17 08:44:00,98.08,98.085,98.065,98.07,282400000.0
2007-12-17 08:45:00,98.07,98.075,98.045,98.05,177000000.0
2007-12-17 08:46:00,98.05,98.06,98.045,98.05,75300000.0
2007-12-17 08:47:00,98.05,98.07,98.045,98.06,327800000.0
2007-12-17 08:48:00,98.06,98.065,98.045,98.05,122400000.0
2007-12-17 08:49:00,98.05,98.055,97.995,98.0,390900000.0
2007-12-17 08:50:00,98.0,98.0,97.975,97.98,251600000.0
2007-12-17 08:51:00,97.98,98.01,97.98,97.995,159600000.0
2007-12-17 08:52:00,97.99,98.02,97.98,98.005,381000000.0
2007-12-17 08:53:00,98.005,98.01,97.97,97.985,191300000.0
2007-12-17 08:54:00,97.985,97.99,97.96,97.965,162300000.0
2007-12-17 08:55:00,97.965,97.995,97.965,97.98,125600000.0
2007-12-17 08:56:00,97.985,98.0,97.97,97.97,455200002.0
2007-12-17 08:57:00,97.97,97.98,97.95,97.975,315500001.0
2007-12-17 08:58:00,97.975,97.99,97.97,97.99,45000000.0
2007-12-17 08:59:00,97.99,98.04,97.99,98.03,199000000.0
2007-12-17 09:00:00,98.03,98.045,98.03,98.04,526600000.0
2007-12-17 09:01:00,98.045,98.06,98.04,98.045,435400000.0
2007-12-17 09:02:00,98.04,98.055,98.035,98.04,263900002.0
2007-12-17 09:03:00,98.04,98.05,98.005,98.03,450500001.0
2007-12-17 09:04:00,98.025,98.05,98.025,98.025,250700000.0
2007-12-17 09:05:00,98.025,98.04,98.015,98.02,261800000.0
2007-12-17 09:06:00,98.015,98.04,98.0,98.03,474300003.0
2007-12-17 09:07:00,98.03,98.04,97.995,98.005,793600011.0
2007-12-17 09:08:00,98.005,98.015,97.995,98.005,327900002.0
2007-12-17 09:09:00,98.005,98.015,97.995,98.0,451500005.0
2007-12-17 09:10:00,98.0,98.045,98.0,98.045,512100001.0
2007-12-17 09:11:00,98.045,98.08,98.045,98.075,524799999.0
2007-12-17 09:12:00,98.075,98.085,98.065,98.065,892399992.0
2007-12-17 09:13:00,98.065,98.065,98.04,98.04,737999998.0
2007-12-17 09:14:00,98.04,98.05,97.99,98.015,377999999.0
2007-12-17 09:15:00,98.015,98.015,97.99,98.0,904499997.0
2007-12-17 09:16:00,98.0,98.01,97.985,97.99,837200001.0
2007-12-17 09:17:00,97.985,98.005,97.985,97.995,1107800016.0
2007-12-17 09:18:00,97.99,98.005,97.985,98.0,416500002.0
2007-12-17 09:19:00,98.0,98.01,97.985,97.99,313900002.0
2007-12-17 09:20:00,97.985,97.995,97.98,97.985,171300000.0
2007-12-17 09:21:00,97.985,98.005,97.975,98.005,579800000.0
2007-12-17 09:22:00,98.005,98.005,97.985,97.995,363399999.0
2007-12-17 09:23:00,98.0,98.0,97.99,97.99,271300000.0
2007-12-17 09:24:00,97.99,98.035,97.99,98.025,1020399989.0
2007-12-17 09:25:00,98.025,98.045,98.025,98.035,523700000.0
2007-12-17 09:26:00,98.035,98.035,97.985,98.0,1176800001.0
2007-12-17 09:27:00,98.0,98.01,97.985,97.995,989299998.0
2007-12-17 09:28:00,97.995,97.995,97.96,97.975,620699998.0
2007-12-17 09:29:00,97.98,98.035,97.975,98.035,880200000.0
2007-12-17 09:30:00,98.035,98.04,98.005,98.01,750200000.0
2007-12-17 09:31:00,98.01,98.02,98.0,98.02,959600002.0
2007-12-17 09:32:00,98.02,98.035,98.005,98.015,1230799997.0
2007-12-17 09:33:00,98.02,98.025,98.01,98.025,372800000.0
2007-12-17 09:34:00,98.02,98.04,98.0,98.04,833900000.0
2007-12-17 09:35:00,98.04,98.045,98.015,98.015,666800007.0
2007-12-17 09:36:00,98.015,98.02,97.995,98.01,317000000.0
2007-12-17 09:37:00,98.01,98.045,98.01,98.04,665900005.0
2007-12-17 09:38:00,98.04,98.05,98.01,98.04,1083400015.0
2007-12-17 09:39:00,98.04,98.04,98.02,98.03,300600000.0
2007-12-17 09:40:00,98.03,98.05,98.02,98.04,829800000.0
2007-12-17 09:41:00,98.04,98.05,98.035,98.04,685000000.0
2007-12-17 09:42:00,98.045,98.05,98.02,98.02,922800000.0
2007-12-17 09:43:00,98.02,98.03,98.015,98.03,553300003.0
2007-12-17 09:44:00,98.025,98.05,98.015,98.035,1079800010.0
2007-12-17 09:45:00,98.035,98.045,98.025,98.03,1187200000.0
2007-12-17 09:46:00,98.03,98.04,98.01,98.035,734500003.0
2007-12-17 09:47:00,98.035,98.045,98.015,98.03,553500002.0
2007-12-17 09:48:00,98.025,98.035,98.01,98.01,339700002.0
2007-12-17 09:49:00,98.01,98.04,97.985,98.025,1280100001.0
2007-12-17 09:50:00,98.03,98.07,98.025,98.045,959100003.0
2007-12-17 09:51:00,98.045,98.05,97.97,97.98,822799997.0
2007-12-17 09:52:00,97.98,97.99,97.97,97.98,488500000.0
2007-12-17 09:53:00,97.98,97.98,97.885,97.93,963900004.0
2007-12-17 09:54:00,97.93,97.94,97.91,97.935,1271200004.0
2007-12-17 09:55:00,97.935,97.955,97.93,97.95,905800000.0
2007-12-17 09:56:00,97.955,97.97,97.915,97.93,1045100001.0
2007-12-17 09:57:00,97.93,97.99,97.93,97.99,795300000.0
2007-12-17 09:58:00,97.99,98.0,97.97,98.0,485000001.0
2007-12-17 09:59:00,98.0,98.005,97.915,97.94,876000000.0
2007-12-17 10:00:00,97.95,97.97,97.94,97.96,423000000.0
2007-12-17 10:01:00,97.96,97.975,97.945,97.96,784600002.0
2007-12-17 10:02:00,97.96,97.96,97.92,97.93,449000000.0
2007-12-17 10:03:00,97.93,97.93,97.9,97.915,1093899999.0
2007-12-17 10:04:00,97.91,97.96,97.9,97.95,1313299985.0
2007-12-17 10:05:00,97.95,97.99,97.945,97.98,607400000.0
2007-12-17 10:06:00,97.98,98.0,97.96,97.97,992299997.0
2007-12-17 10:07:00,97.97,98.02,97.955,97.955,1563299985.0
2007-12-17 10:08:00,97.955,98.02,97.95,97.96,1269499988.0
2007-12-17 10:09:00,97.965,97.995,97.96,97.99,1401199986.0
2007-12-17 10:10:00,97.99,97.995,97.955,97.975,1489399982.0
2007-12-17 10:11:00,97.975,97.98,97.91,97.915,837699996.0
2007-12-17 10:12:00,97.915,97.95,97.91,97.935,396300000.0
2007-12-17 10:13:00,97.935,97.94,97.9,97.91,739999999.0
2007-12-17 10:14:00,97.905,97.925,97.885,97.89,802600001.0
2007-12-17 10:15:00,97.885,97.925,97.885,97.905,877699999.0
2007-12-17 10:16:00,97.905,97.97,97.9,97.965,348800000.0
2007-12-17 10:17:00,97.965,97.98,97.95,97.97,704399998.0
2007-12-17 10:18:00,97.975,97.985,97.95,97.965,1077999994.0
2007-12-17 10:19:00,97.965,97.965,97.89,97.89,903799998.0
2007-12-17 10:20:00,97.9,97.935,97.89,97.925,751000000.0
2007-12-17 10:21:00,97.925,97.925,97.895,97.9,633099999.0
2007-12-17 10:22:00,97.9,97.92,97.885,97.92,598899999.0
2007-12-17 10:23:00,97.92,97.93,97.905,97.91,649499994.0
2007-12-17 10:24:00,97.91,97.93,97.9,97.915,440000000.0
2007-12-17 10:25:00,97.92,97.92,97.895,97.91,404399994.0
2007-12-17 10:26:00,97.91,97.915,97.895,97.91,472099993.0
2007-12-17 10:27:00,97.91,97.91,97.86,97.885,615399995.0
2007-12-17 10:28:00,97.88,97.9,97.86,97.885,546200000.0
2007-12-17 10:29:00,97.89,97.89,97.865,97.87,594200000.0
2007-12-17 10:30:00,97.87,97.94,97.87,97.91,601000000.0
2007-12-17 10:31:00,97.905,97.91,97.89,97.89,596400000.0
2007-12-17 10:32:00,97.89,97.92,97.89,97.915,502999996.0
2007-12-17 10:33:00,97.915,97.945,97.915,97.93,845999990.0
2007-12-17 10:34:00,97.93,97.96,97.92,97.96,460200000.0
2007-12-17 10:35:00,97.95,97.995,97.95,97.98,584200000.0
2007-12-17 10:36:00,97.98,97.98,97.945,97.96,961699985.0
2007-12-17 10:37:00,97.96,97.96,97.9,97.9,546299997.0
2007-12-17 10:38:00,97.9,97.93,97.89,97.91,990999998.0
2007-12-17 10:39:00,97.91,97.97,97.91,97.96,607700003.0
2007-12-17 10:40:00,97.955,97.975,97.945,97.95,1057900002.0
2007-12-17 10:41:00,97.95,97.975,97.95,97.965,377200000.0
2007-12-17 10:42:00,97.965,97.985,97.95,97.97,701699997.0
2007-12-17 10:43:00,97.975,98.01,97.975,97.995,656200002.0
2007-12-17 10:44:00,97.995,98.01,97.955,97.965,1051400002.0
2007-12-17 10:45:00,97.965,97.99,97.96,97.965,497700000.0
2007-12-17 10:46:00,97.965,97.975,97.95,97.95,484000000.0
2007-12-17 10:47:00,97.95,97.97,97.93,97.96,566300000.0
2007-12-17 10:48:00,97.96,97.99,97.945,97.975,1057399998.0
2007-12-17 10:49:00,97.965,98.0,97.955,97.985,710300004.0
2007-12-17 10:50:00,97.985,98.0,97.97,98.0,501000000.0
2007-12-17 10:51:00,98.0,98.02,97.975,97.99,1000899993.0
2007-12-17 10:52:00,97.99,97.995,97.965,97.965,1152600000.0
2007-12-17 10:53:00,97.965,97.995,97.945,97.97,1272700000.0
2007-12-17 10:54:00,97.96,98.02,97.95,97.97,920500003.0
2007-12-17 10:55:00,97.975,98.01,97.965,97.97,1641000002.0
2007-12-17 10:56:00,97.975,98.025,97.965,98.01,897299998.0
2007-12-17 10:57:00,98.01,98.03,97.95,98.015,1161700005.0
2007-12-17 10:58:00,98.015,98.03,98.0,98.015,1000100002.0
2007-12-17 10:59:00,98.02,98.055,98.01,98.045,1349999988.0
2007-12-17 11:00:00,98.05,98.055,98.025,98.05,1477399985.0
2007-12-17 11:01:00,98.05,98.08,98.035,98.04,923600000.0
2007-12-17 11:02:00,98.035,98.06,98.02,98.05,858399998.0
2007-12-17 11:03:00,98.05,98.06,98.025,98.03,786499999.0
2007-12-17 11:04:00,98.03,98.07,98.015,98.03,1217199997.0
2007-12-17 11:05:00,98.03,98.035,98.0,98.0,792700000.0
2007-12-17 11:06:00,98.005,98.025,97.97,98.005,846399996.0
2007-12-17 11:07:00,98.005,98.015,97.95,98.005,880000000.0
2007-12-17 11:08:00,98.005,98.02,97.975,97.99,590600000.0
2007-12-17 11:09:00,97.99,98.02,97.955,98.005,939300002.0
2007-12-17 11:10:00,98.0,98.035,98.0,98.02,703999999.0
2007-12-17 11:11:00,98.035,98.04,98.0,98.025,654800001.0
2007-12-17 11:12:00,98.02,98.055,98.0,98.03,615800002.0
2007-12-17 11:13:00,98.03,98.035,98.015,98.02,1208700002.0
2007-12-17 11:14:00,98.015,98.04,98.005,98.03,1125500003.0
2007-12-17 11:15:00,98.03,98.04,98.01,98.02,909900006.0
2007-12-17 11:16:00,98.02,98.04,98.01,98.02,1058000000.0
2007-12-17 11:17:00,98.02,98.035,97.985,98.0,722200000.0
2007-12-17 11:18:00,98.0,98.025,97.995,98.02,683200000.0
2007-12-17 11:19:00,98.02,98.045,98.02,98.035,599200000.0
2007-12-17 11:20:00,98.035,98.04,98.005,98.01,589600003.0
2007-12-17 11:21:00,98.01,98.03,98.005,98.01,494000000.0
2007-12-17 11:22:00,98.01,98.03,97.995,98.02,458700000.0
2007-12-17 11:23:00,98.02,98.03,98.01,98.02,413500000.0
2007-12-17 11:24:00,98.025,98.03,97.99,98.0,616300000.0
2007-12-17 11:25:00,98.0,98.01,97.98,98.01,756300002.0
2007-12-17 11:26:00,98.005,98.01,97.985,98.0,643300001.0
2007-12-17 11:27:00,98.0,98.01,97.995,98.01,372500000.0
2007-12-17 11:28:00,98.01,98.02,97.995,98.01,391499998.0
2007-12-17 11:29:00,98.01,98.03,97.995,98.02,690899999.0
2007-12-17 11:30:00,98.02,98.03,98.015,98.02,350400000.0
2007-12-17 11:31:00,98.02,98.03,98.005,98.03,571000000.0
2007-12-17 11:32:00,98.03,98.06,98.02,98.05,681500002.0
2007-12-17 11:33:00,98.05,98.06,98.0,98.03,1138000000.0
2007-12-17 11:34:00,98.03,98.04,98.0,98.0,1075700006.0
2007-12-17 11:35:00,98.005,98.03,98.005,98.03,727499998.0
2007-12-17 11:36:00,98.03,98.04,98.0,98.03,693400000.0
2007-12-17 11:37:00,98.03,98.07,98.015,98.07,427000000.0
2007-12-17 11:38:00,98.07,98.08,98.045,98.05,370800000.0
2007-12-17 11:39:00,98.05,98.07,98.03,98.04,331600000.0
2007-12-17 11:40:00,98.04,98.065,98.02,98.045,861800000.0
2007-12-17 11:41:00,98.04,98.06,98.025,98.03,771700002.0
2007-12-17 11:42:00,98.03,98.03,98.005,98.02,720099999.0
2007-12-17 11:43:00,98.02,98.02,98.0,98.0,367400000.0
2007-12-17 11:44:00,98.0,98.01,97.99,98.01,514200000.0
2007-12-17 11:45:00,98.0,98.02,97.995,98.02,356900001.0
2007-12-17 11:46:00,98.015,98.03,98.0,98.02,265800000.0
2007-12-17 11:47:00,98.02,98.02,97.99,98.005,657499998.0
2007-12-17 11:48:00,98.01,98.03,98.005,98.015,671900000.0
2007-12-17 11:49:00,98.02,98.03,98.01,98.02,202300000.0
2007-12-17 11:50:00,98.02,98.03,97.99,98.02,396600000.0
2007-12-17 11:51:00,98.02,98.02,97.99,97.99,471900000.0
2007-12-17 11:52:00,98.0,98.005,97.97,97.99,377900000.0
2007-12-17 11:53:00,97.99,98.02,97.98,98.0,554100000.0
2007-12-17 11:54:00,98.0,98.0,97.98,97.99,412000000.0
2007-12-17 11:55:00,97.99,98.015,97.985,97.99,616300000.0
2007-12-17 11:56:00,97.985,97.995,97.965,97.995,707200002.0
2007-12-17 11:57:00,97.995,98.0,97.97,97.98,304000002.0
2007-12-17 11:58:00,97.975,97.995,97.96,97.96,523200008.0
2007-12-17 11:59:00,97.96,97.97,97.945,97.965,668900007.0
2007-12-17 12:00:00,97.96,97.97,97.94,97.955,917199999.0
2007-12-17 12:01:00,97.955,97.965,97.95,97.955,392400000.0
2007-12-17 12:02:00,97.955,97.96,97.935,97.95,196799998.0
2007-12-17 12:03:00,97.95,97.95,97.915,97.925,1556999995.0
2007-12-17 12:04:00,97.925,97.935,97.925,97.935,383799999.0
2007-12-17 12:05:00,97.935,97.965,97.935,97.965,1076099994.0
2007-12-17 12:06:00,97.965,97.965,97.945,97.95,974999997.0
2007-12-17 12:07:00,97.95,97.96,97.925,97.95,742300005.0
2007-12-17 12:08:00,97.95,97.96,97.94,97.94,244399999.0
2007-12-17 12:09:00,97.94,97.965,97.93,97.945,1023800003.0
2007-12-17 12:10:00,97.935,97.97,97.925,97.97,1431599995.0
2007-12-17 12:11:00,97.97,97.97,97.92,97.935,660000002.0
2007-12-17 12:12:00,97.935,97.975,97.93,97.95,859999996.0
2007-12-17 12:13:00,97.945,98.005,97.945,98.0,1668199994.0
2007-12-17 12:14:00,98.0,98.015,97.975,97.975,1224299989.0
2007-12-17 12:15:00,97.98,98.005,97.975,97.99,1075299998.0
2007-12-17 12:16:00,97.995,98.005,97.975,98.005,1673900003.0
2007-12-17 12:17:00,98.0,98.01,97.985,97.99,1032900000.0
2007-12-17 12:18:00,98.0,98.005,97.985,97.995,1247799984.0
2007-12-17 12:19:00,97.995,98.035,97.99,98.035,675799998.0
2007-12-17 12:20:00,98.035,98.035,98.005,98.01,1512899990.0
2007-12-17 12:21:00,98.01,98.01,97.965,98.0,1171499999.0
2007-12-17 12:22:00,98.0,98.0,97.965,97.98,1024500000.0
2007-12-17 12:23:00,97.975,97.995,97.945,97.95,1412800006.0
2007-12-17 12:24:00,97.95,97.985,97.95,97.965,987600000.0
2007-12-17 12:25:00,97.965,97.965,97.93,97.935,1056499998.0
2007-12-17 12:26:00,97.93,97.94,97.915,97.925,700200000.0
2007-12-17 12:27:00,97.92,97.935,97.91,97.92,939300000.0
2007-12-17 12:28:00,97.925,97.935,97.905,97.915,602699998.0
2007-12-17 12:29:00,97.915,97.925,97.895,97.915,1089899996.0
2007-12-17 12:30:00,97.915,97.915,97.885,97.885,1062399997.0
2007-12-17 12:31:00,97.885,97.9,97.85,97.86,744600000.0
2007-12-17 12:32:00,97.86,97.865,97.835,97.855,1432099988.0
2007-12-17 12:33:00,97.855,97.88,97.855,97.865,1582399991.0
2007-12-17 12:34:00,97.865,97.885,97.85,97.86,1669399988.0
2007-12-17 12:35:00,97.865,97.9,97.855,97.885,1088099994.0
2007-12-17 12:36:00,97.895,97.915,97.895,97.905,524200000.0
2007-12-17 12:37:00,97.905,97.915,97.9,97.905,485100001.0
2007-12-17 12:38:00,97.9,97.985,97.9,97.96,906099999.0
2007-12-17 12:39:00,97.96,97.985,97.955,97.975,1537799992.0
2007-12-17 12:40:00,97.975,98.025,97.97,98.025,313200003.0
2007-12-17 12:41:00,98.025,98.025,97.975,97.985,1464300000.0
2007-12-17 12:42:00,97.985,97.995,97.95,97.98,1788200007.0
2007-12-17 12:43:00,97.98,98.0,97.975,97.99,1159700003.0
2007-12-17 12:44:00,97.985,98.005,97.98,97.995,631000000.0
2007-12-17 12:45:00,97.995,98.04,97.985,98.03,1212999998.0
2007-12-17 12:46:00,98.03,98.03,97.985,98.0,1233600007.0
2007-12-17 12:47:00,98.005,98.025,97.99,98.02,708800000.0
2007-12-17 12:48:00,98.02,98.075,98.02,98.05,1609999999.0
2007-12-17 12:49:00,98.05,98.055,98.015,98.015,1119899986.0
2007-12-17 12:50:00,98.02,98.04,98.015,98.035,1824900001.0
2007-12-17 12:51:00,98.035,98.05,98.015,98.025,857200001.0
2007-12-17 12:52:00,98.025,98.025,97.995,98.01,1143799993.0
2007-12-17 12:53:00,98.015,98.015,97.985,98.005,1481200006.0
2007-12-17 12:54:00,98.005,98.005,97.975,97.985,1360399997.0
2007-12-17 12:55:00,97.985,97.995,97.945,97.945,1438899990.0
2007-12-17 12:56:00,97.95,97.98,97.945,97.975,1120199986.0
2007-12-17 12:57:00,97.98,97.98,97.945,97.955,1385499999.0
2007-12-17 12:58:00,97.96,97.975,97.95,97.965,507899999.0
2007-12-17 12:59:00,97.965,97.965,97.935,97.95,1192699999.0
2007-12-17 13:00:00,97.95,97.965,97.935,97.96,426299997.0
2007-12-17 13:01:00,97.96,97.975,97.955,97.97,619900000.0
2007-12-17 13:02:00,97.97,97.97,97.94,97.95,331799999.0
2007-12-17 13:03:00,97.95,97.985,97.935,97.985,312300000.0
2007-12-17 13:04:00,97.985,97.995,97.975,97.995,150600000.0
2007-12-17 13:05:00,97.995,97.995,97.975,97.975,346800001.0
2007-12-17 13:06:00,97.975,97.99,97.965,97.97,1173900006.0
2007-12-17 13:07:00,97.975,97.985,97.96,97.975,706100003.0
2007-12-17 13:08:00,97.975,97.975,97.96,97.965,483999995.0
2007-12-17 13:09:00,97.965,97.985,97.955,97.965,936400000.0
2007-12-17 13:10:00,97.965,97.975,97.95,97.965,289700000.0
2007-12-17 13:11:00,97.965,97.99,97.95,97.975,667000002.0
2007-12-17 13:12:00,97.975,97.99,97.965,97.975,693900006.0
2007-12-17 13:13:00,97.975,98.0,97.965,97.985,1429400006.0
2007-12-17 13:14:00,97.985,98.015,97.975,98.015,1215799999.0
2007-12-17 13:15:00,98.015,98.015,97.985,97.995,1212299997.0
2007-12-17 13:16:00,97.995,98.01,97.99,97.99,980499999.0
2007-12-17 13:17:00,97.995,98.005,97.995,97.995,902199980.0
2007-12-17 13:18:00,97.995,98.005,97.965,97.97,1273499986.0
2007-12-17 13:19:00,97.965,98.005,97.965,98.0,1800400007.0
2007-12-17 13:20:00,97.995,98.0,97.98,97.98,862800002.0
2007-12-17 13:21:00,97.985,97.985,97.955,97.965,1117500007.0
2007-12-17 13:22:00,97.97,98.015,97.96,98.01,1303200007.0
2007-12-17 13:23:00,98.01,98.03,97.99,97.99,537800000.0
2007-12-17 13:24:00,97.99,98.02,97.985,97.99,1017400000.0
2007-12-17 13:25:00,97.99,98.005,97.975,97.985,816800002.0
2007-12-17 13:26:00,97.985,97.99,97.965,97.975,578200001.0
2007-12-17 13:27:00,97.975,98.005,97.965,98.005,795800007.0
2007-12-17 13:28:00,98.005,98.025,97.995,98.025,771800000.0
2007-12-17 13:29:00,98.025,98.025,98.0,98.015,898600001.0
2007-12-17 13:30:00,98.015,98.015,97.985,98.0,693500000.0
2007-12-17 13:31:00,98.0,98.005,97.975,97.99,535999996.0
2007-12-17 13:32:00,97.985,98.01,97.975,98.01,713099998.0
2007-12-17 13:33:00,98.005,98.04,98.0,98.03,886499997.0
2007-12-17 13:34:00,98.04,98.055,98.015,98.055,1062999987.0
2007-12-17 13:35:00,98.055,98.09,98.045,98.08,1258500003.0
2007-12-17 13:36:00,98.08,98.1,98.065,98.1,1824400003.0
2007-12-17 13:37:00,98.1,98.135,98.085,98.105,2121199993.0
2007-12-17 13:38:00,98.105,98.155,98.1,98.155,655999998.0
2007-12-17 13:39:00,98.15,98.17,98.14,98.155,500200001.0
2007-12-17 13:40:00,98.155,98.165,98.145,98.15,1165400004.0
2007-12-17 13:41:00,98.145,98.155,98.12,98.135,1257999991.0
2007-12-17 13:42:00,98.135,98.145,98.12,98.125,501199998.0
2007-12-17 13:43:00,98.125,98.145,98.12,98.125,522200000.0
2007-12-17 13:44:00,98.125,98.155,98.115,98.13,1707800001.0
2007-12-17 13:45:00,98.13,98.145,98.105,98.125,2028999978.0
2007-12-17 13:46:00,98.125,98.145,98.115,98.145,693099998.0
2007-12-17 13:47:00,98.145,98.23,98.145,98.21,1308300001.0
2007-12-17 13:48:00,98.21,98.215,98.19,98.205,546800000.0
2007-12-17 13:49:00,98.205,98.255,98.2,98.245,1070399991.0
2007-12-17 13:50:00,98.245,98.275,98.235,98.27,1784599981.0
2007-12-17 13:51:00,98.27,98.295,98.27,98.29,303699999.0
2007-12-17 13:52:00,98.29,98.29,98.235,98.275,1031899996.0
2007-12-17 13:53:00,98.27,98.27,98.245,98.255,1122800002.0
2007-12-17 13:54:00,98.255,98.255,98.23,98.24,974000000.0
2007-12-17 13:55:00,98.24,98.265,98.235,98.25,972199999.0
2007-12-17 13:56:00,98.25,98.26,98.23,98.25,1657099982.0
2007-12-17 13:57:00,98.245,98.245,98.225,98.24,1657099982.0
2007-12-17 13:58:00,98.24,98.25,98.235,98.245,1398599993.0
2007-12-17 13:59:00,98.245,98.265,98.215,98.245,957599998.0
2007-12-17 14:00:00,98.25,98.285,98.225,98.235,1031099999.0
2007-12-17 14:01:00,98.24,98.265,98.225,98.245,1335800002.0
2007-12-17 14:02:00,98.25,98.28,98.245,98.28,1511099998.0
2007-12-17 14:03:00,98.285,98.325,98.275,98.325,1431499997.0
2007-12-17 14:04:00,98.325,98.365,98.315,98.355,1677599999.0
2007-12-17 14:05:00,98.35,98.355,98.305,98.305,947799998.0
2007-12-17 14:06:00,98.315,98.315,98.275,98.285,1244399998.0
2007-12-17 14:07:00,98.285,98.295,98.265,98.285,981999997.0
2007-12-17 14:08:00,98.285,98.325,98.255,98.295,1529200003.0
2007-12-17 14:09:00,98.295,98.295,98.275,98.285,1012599999.0
2007-12-17 14:10:00,98.285,98.315,98.275,98.295,363600000.0
2007-12-17 14:11:00,98.295,98.32,98.295,98.315,558399995.0
2007-12-17 14:12:00,98.315,98.32,98.285,98.29,1256699999.0
2007-12-17 14:13:00,98.29,98.3,98.27,98.285,1087399998.0
2007-12-17 14:14:00,98.285,98.305,98.28,98.29,936000000.0
2007-12-17 14:15:00,98.29,98.295,98.275,98.275,728500001.0
2007-12-17 14:16:00,98.275,98.295,98.26,98.29,129100000.0
2007-12-17 14:17:00,98.295,98.295,98.26,98.265,371800002.0
2007-12-17 14:18:00,98.27,98.28,98.265,98.27,556200001.0
2007-12-17 14:19:00,98.27,98.275,98.26,98.27,271800000.0
2007-12-17 14:20:00,98.27,98.3,98.26,98.29,542100002.0
2007-12-17 14:21:00,98.285,98.31,98.275,98.3,558499996.0
2007-12-17 14:22:00,98.285,98.31,98.275,98.275,269400000.0
2007-12-17 14:23:00,98.275,98.28,98.255,98.255,379331296.0
2007-12-17 14:24:00,98.255,98.255,98.215,98.245,921999998.0
2007-12-17 14:25:00,98.245,98.245,98.23,98.235,551499998.0
2007-12-17 14:26:00,98.235,98.235,98.215,98.215,744699997.0
2007-12-17 14:27:00,98.225,98.225,98.2,98.21,1364999998.0
2007-12-17 14:28:00,98.21,98.22,98.195,98.2,330100001.0
2007-12-17 14:29:00,98.205,98.21,98.155,98.155,1187900006.0
2007-12-17 14:30:00,98.155,98.2,98.155,98.2,384600002.0
2007-12-17 14:31:00,98.195,98.2,98.175,98.185,440700000.0
2007-12-17 14:32:00,98.185,98.195,98.165,98.195,1285099997.0
2007-12-17 14:33:00,98.195,98.205,98.175,98.2,462400002.0
2007-12-17 14:34:00,98.2,98.205,98.17,98.205,341999998.0
2007-12-17 14:35:00,98.205,98.21,98.185,98.2,535399995.0
2007-12-17 14:36:00,98.195,98.215,98.195,98.215,552600001.0
2007-12-17 14:37:00,98.215,98.225,98.19,98.215,778799999.0
2007-12-17 14:38:00,98.21,98.225,98.195,98.2,878800003.0
2007-12-17 14:39:00,98.195,98.205,98.18,98.18,743300001.0
2007-12-17 14:40:00,98.18,98.2,98.175,98.19,492999999.0
2007-12-17 14:41:00,98.19,98.205,98.19,98.2,1226999995.0
2007-12-17 14:42:00,98.195,98.22,98.19,98.215,838700006.0
2007-12-17 14:43:00,98.215,98.22,98.195,98.2,309600003.0
2007-12-17 14:44:00,98.2,98.225,98.195,98.205,577400000.0
2007-12-17 14:45:00,98.205,98.22,98.205,98.205,393500000.0
2007-12-17 14:46:00,98.21,98.25,98.195,98.23,860099997.0
2007-12-17 14:47:00,98.23,98.24,98.22,98.24,464200000.0
2007-12-17 14:48:00,98.24,98.245,98.225,98.235,278300000.0
2007-12-17 14:49:00,98.235,98.235,98.215,98.225,395800000.0
2007-12-17 14:50:00,98.23,98.23,98.195,98.22,1711499982.0
2007-12-17 14:51:00,98.22,98.235,98.215,98.215,1112199997.0
2007-12-17 14:52:00,98.215,98.245,98.215,98.225,1686799984.0
2007-12-17 14:53:00,98.225,98.27,98.225,98.265,1543699993.0
2007-12-17 14:54:00,98.265,98.275,98.245,98.255,1596399985.0
2007-12-17 14:55:00,98.255,98.255,98.245,98.25,814999996.0
2007-12-17 14:56:00,98.25,98.255,98.225,98.245,1325499992.0
2007-12-17 14:57:00,98.245,98.25,98.215,98.25,787399993.0
2007-12-17 14:58:00,98.25,98.25,98.205,98.215,252200000.0
2007-12-17 14:59:00,98.21,98.235,98.21,98.225,915800005.0
2007-12-17 15:00:00,98.225,98.235,98.195,98.195,963399998.0
2007-12-17 15:01:00,98.2,98.225,98.195,98.225,529999999.0
2007-12-17 15:02:00,98.225,98.245,98.215,98.23,929999999.0
2007-12-17 15:03:00,98.225,98.255,98.225,98.235,917400000.0
2007-12-17 15:04:00,98.235,98.235,98.205,98.225,964699997.0
2007-12-17 15:05:00,98.225,98.225,98.185,98.205,1143300001.0
2007-12-17 15:06:00,98.205,98.205,98.155,98.165,1227000015.0
2007-12-17 15:07:00,98.165,98.195,98.16,98.185,604399998.0
2007-12-17 15:08:00,98.185,98.215,98.165,98.215,1378900008.0
2007-12-17 15:09:00,98.215,98.215,98.18,98.195,757000000.0
2007-12-17 15:10:00,98.195,98.21,98.195,98.2,655000002.0
2007-12-17 15:11:00,98.2,98.235,98.2,98.215,472999998.0
2007-12-17 15:12:00,98.215,98.225,98.195,98.195,1125999993.0
2007-12-17 15:13:00,98.195,98.215,98.185,98.21,1436600001.0
2007-12-17 15:14:00,98.205,98.21,98.18,98.18,767000000.0
2007-12-17 15:15:00,98.18,98.195,98.165,98.165,922100002.0
2007-12-17 15:16:00,98.175,98.185,98.16,98.165,927000000.0
2007-12-17 15:17:00,98.165,98.165,98.135,98.145,604999998.0
2007-12-17 15:18:00,98.145,98.185,98.14,98.17,677700001.0
2007-12-17 15:19:00,98.17,98.205,98.155,98.2,564900004.0
2007-12-17 15:20:00,98.2,98.235,98.195,98.235,516200002.0
2007-12-17 15:21:00,98.235,98.235,98.215,98.23,361800002.0
2007-12-17 15:22:00,98.23,98.245,98.215,98.22,657800003.0
2007-12-17 15:23:00,98.22,98.22,98.195,98.205,449699996.0
2007-12-17 15:24:00,98.205,98.225,98.195,98.215,1219199992.0
2007-12-17 15:25:00,98.205,98.23,98.195,98.2,1144399995.0
2007-12-17 15:26:00,98.205,98.205,98.175,98.195,1096300016.0
2007-12-17 15:27:00,98.2,98.205,98.175,98.185,1312700000.0
2007-12-17 15:28:00,98.185,98.19,98.15,98.165,675700003.0
2007-12-17 15:29:00,98.165,98.18,98.155,98.175,640400000.0
2007-12-17 15:30:00,98.175,98.195,98.11,98.17,612200000.0
2007-12-17 15:31:00,98.17,98.18,98.145,98.17,437400002.0
2007-12-17 15:32:00,98.17,98.195,98.17,98.18,162000000.0
2007-12-17 15:33:00,98.18,98.205,98.17,98.19,928800010.0
2007-12-17 15:34:00,98.19,98.21,98.18,98.19,237600000.0
2007-12-17 15:35:00,98.19,98.22,98.19,98.22,154600000.0
2007-12-17 15:36:00,98.22,98.235,98.21,98.23,929900007.0
2007-12-17 15:37:00,98.23,98.23,98.21,98.225,788900003.0
2007-12-17 15:38:00,98.23,98.24,98.21,98.225,1006500002.0
2007-12-17 15:39:00,98.215,98.255,98.215,98.23,993999993.0
2007-12-17 15:40:00,98.23,98.26,98.225,98.25,557900001.0
2007-12-17 15:41:00,98.255,98.255,98.19,98.195,784600001.0
2007-12-17 15:42:00,98.195,98.215,98.195,98.205,613499998.0
2007-12-17 15:43:00,98.205,98.21,98.19,98.205,832599997.0
2007-12-17 15:44:00,98.21,98.225,98.195,98.215,721299993.0
2007-12-17 15:45:00,98.225,98.225,98.195,98.205,1055800004.0
2007-12-17 15:46:00,98.205,98.21,98.16,98.17,271299999.0
2007-12-17 15:47:00,98.165,98.195,98.145,98.195,1320399996.0
2007-12-17 15:48:00,98.195,98.225,98.195,98.225,764399998.0
2007-12-17 15:49:00,98.225,98.245,98.21,98.22,969200001.0
2007-12-17 15:50:00,98.22,98.225,98.205,98.205,1058900002.0
2007-12-17 15:51:00,98.215,98.23,98.205,98.22,625900003.0
2007-12-17 15:52:00,98.225,98.235,98.21,98.225,330799999.0
2007-12-17 15:53:00,98.225,98.23,98.2,98.215,690100000.0
2007-12-17 15:54:00,98.215,98.215,98.205,98.21,525500000.0
2007-12-17 15:55:00,98.21,98.215,98.18,98.21,1097800000.0
2007-12-17 15:56:00,98.205,98.225,98.185,98.205,818400000.0
2007-12-17 15:57:00,98.205,98.225,98.19,98.2,805200002.0
2007-12-17 15:58:00,98.2,98.205,98.18,98.205,1147399999.0
2007-12-17 15:59:00,98.205,98.22,98.195,98.21,487000000.0
2007-12-17 16:00:00,98.2,98.215,98.155,98.195,778100007.0
2007-12-17 16:01:00,98.195,98.205,98.18,98.185,381800000.0
2007-12-17 16:02:00,98.19,98.195,98.17,98.175,918400006.0
2007-12-17 16:03:00,98.185,98.185,98.155,98.165,1108900005.0
2007-12-17 16:04:00,98.165,98.195,98.13,98.185,666200000.0
2007-12-17 16:05:00,98.185,98.195,98.155,98.16,402000001.0
2007-12-17 16:06:00,98.16,98.17,98.145,98.155,883500006.0
2007-12-17 16:07:00,98.155,98.16,98.13,98.145,956399999.0
2007-12-17 16:08:00,98.15,98.16,98.125,98.15,908300007.0
2007-12-17 16:09:00,98.145,98.17,98.125,98.17,995700011.0
2007-12-17 16:10:00,98.17,98.195,98.165,98.18,490600003.0
2007-12-17 16:11:00,98.18,98.195,98.135,98.145,400400004.0
2007-12-17 16:12:00,98.145,98.17,98.135,98.15,803500001.0
2007-12-17 16:13:00,98.15,98.165,98.135,98.16,1020800004.0
2007-12-17 16:14:00,98.155,98.2,98.145,98.195,609699995.0
2007-12-17 16:15:00,98.195,98.195,98.185,98.19,157600000.0
2007-12-17 16:16:00,98.19,98.19,98.145,98.145,696799999.0
2007-12-17 16:17:00,98.145,98.16,98.13,98.13,428800002.0
2007-12-17 16:18:00,98.13,98.175,98.13,98.17,429000000.0
2007-12-17 16:19:00,98.17,98.17,98.135,98.145,691800000.0
2007-12-17 16:20:00,98.145,98.15,98.115,98.115,389000000.0
2007-12-17 16:21:00,98.115,98.13,98.09,98.09,1203299994.0
2007-12-17 16:22:00,98.09,98.105,98.09,98.1,67800000.0
2007-12-17 16:23:00,98.1,98.105,98.075,98.085,991800011.0
2007-12-17 16:24:00,98.085,98.115,98.075,98.09,1136700011.0
2007-12-17 16:25:00,98.1,98.125,98.085,98.115,489500004.0
2007-12-17 16:26:00,98.115,98.12,98.075,98.08,392600000.0
2007-12-17 16:27:00,98.08,98.095,98.05,98.07,423800001.0
2007-12-17 16:28:00,98.065,98.08,98.055,98.055,1245800007.0
2007-12-17 16:29:00,98.055,98.065,98.045,98.06,619400007.0
2007-12-17 16:30:00,98.055,98.105,98.045,98.09,1062900002.0
2007-12-17 16:31:00,98.09,98.1,98.05,98.065,717500003.0
2007-12-17 16:32:00,98.065,98.07,98.035,98.045,606399996.0
2007-12-17 16:33:00,98.05,98.06,98.03,98.045,386500002.0
2007-12-17 16:34:00,98.04,98.05,98.005,98.01,634800006.0
2007-12-17 16:35:00,98.015,98.03,97.995,98.02,787400000.0
2007-12-17 16:36:00,98.02,98.04,98.015,98.035,260700002.0
2007-12-17 16:37:00,98.035,98.045,98.005,98.01,270700002.0
2007-12-17 16:38:00,98.01,98.025,98.005,98.02,305300000.0
2007-12-17 16:39:00,98.02,98.025,97.965,97.97,1296000002.0
2007-12-17 16:40:00,97.97,98.015,97.965,98.01,651500005.0
2007-12-17 16:41:00,98.015,98.015,97.97,97.985,1085800004.0
2007-12-17 16:42:00,97.985,97.995,97.935,97.935,1261499998.0
2007-12-17 16:43:00,97.925,97.935,97.905,97.935,543800007.0
2007-12-17 16:44:00,97.935,97.935,97.875,97.89,761500004.0
2007-12-17 16:45:00,97.89,97.905,97.865,97.9,694200000.0
2007-12-17 16:46:00,97.895,97.925,97.88,97.895,1437299999.0
2007-12-17 16:47:00,97.895,97.915,97.88,97.89,924800002.0
2007-12-17 16:48:00,97.89,97.915,97.89,97.905,348000000.0
2007-12-17 16:49:00,97.9,97.935,97.885,97.92,826100000.0
2007-12-17 16:50:00,97.92,97.97,97.915,97.965,1643300025.0
2007-12-17 16:51:00,97.965,97.965,97.95,97.96,707600005.0
2007-12-17 16:52:00,97.96,97.965,97.905,97.935,675600007.0
2007-12-17 16:53:00,97.935,97.935,97.905,97.925,798200004.0
2007-12-17 16:54:00,97.925,97.94,97.915,97.925,813599998.0
2007-12-17 16:55:00,97.925,97.935,97.895,97.915,929900004.0
2007-12-17 16:56:00,97.915,97.945,97.91,97.935,1275200007.0
2007-12-17 16:57:00,97.935,97.965,97.935,97.94,669399997.0
2007-12-17 16:58:00,97.94,97.955,97.915,97.925,937900018.0
2007-12-17 16:59:00,97.935,97.945,97.905,97.915,774800000.0
2007-12-17 17:00:00,97.915,97.94,97.895,97.935,1411200009.0
2007-12-17 17:01:00,97.925,97.945,97.915,97.935,1107200019.0
2007-12-17 17:02:00,97.935,97.965,97.925,97.96,1073100019.0
2007-12-17 17:03:00,97.96,98.005,97.955,98.005,1034100019.0
2007-12-17 17:04:00,98.01,98.03,98.005,98.025,166800000.0
2007-12-17 17:05:00,98.025,98.05,98.015,98.015,871900026.0
2007-12-17 17:06:00,98.015,98.015,97.985,98.0,664000009.0
2007-12-17 17:07:00,97.99,98.015,97.985,97.985,906300008.0
2007-12-17 17:08:00,97.985,98.005,97.955,97.97,949000016.0
2007-12-17 17:09:00,97.97,98.005,97.955,97.985,1319900022.0
2007-12-17 17:10:00,97.985,98.02,97.975,98.005,921500023.0
2007-12-17 17:11:00,98.005,98.045,98.0,98.025,966000010.0
2007-12-17 17:12:00,98.03,98.045,98.015,98.015,622099998.0
2007-12-17 17:13:00,98.015,98.065,98.01,98.035,340000000.0
2007-12-17 17:14:00,98.04,98.065,98.025,98.06,799000022.0
2007-12-17 17:15:00,98.06,98.095,98.055,98.085,447400004.0
2007-12-17 17:16:00,98.085,98.095,98.065,98.085,614300011.0
2007-12-17 17:17:00,98.075,98.11,98.07,98.1,1189800011.0
2007-12-17 17:18:00,98.1,98.11,98.085,98.1,1171600004.0
2007-12-17 17:19:00,98.1,98.105,98.075,98.095,863499996.0
2007-12-17 17:20:00,98.095,98.11,98.075,98.095,1381000001.0
2007-12-17 17:21:00,98.095,98.115,98.085,98.1,499000001.0
2007-12-17 17:22:00,98.1,98.125,98.09,98.095,1054299994.0
2007-12-17 17:23:00,98.095,98.115,98.095,98.105,422899998.0
2007-12-17 17:24:00,98.105,98.135,98.105,98.11,909300009.0
2007-12-17 17:25:00,98.11,98.115,98.095,98.105,500900002.0
2007-12-17 17:26:00,98.1,98.11,98.075,98.09,802800004.0
2007-12-17 17:27:00,98.095,98.115,98.075,98.075,926100014.0
2007-12-17 17:28:00,98.075,98.105,98.07,98.095,325000000.0
2007-12-17 17:29:00,98.095,98.105,98.07,98.08,783399996.0
2007-12-17 17:30:00,98.08,98.09,98.065,98.07,874100022.0
2007-12-17 17:31:00,98.07,98.095,98.055,98.085,433900002.0
2007-12-17 17:32:00,98.085,98.095,98.08,98.09,364000000.0
2007-12-17 17:33:00,98.09,98.11,98.085,98.095,788900009.0
2007-12-17 17:34:00,98.095,98.115,98.095,98.11,927200002.0
2007-12-17 17:35:00,98.11,98.12,98.1,98.12,1260200004.0
2007-12-17 17:36:00,98.12,98.16,98.115,98.15,1636000006.0
2007-12-17 17:37:00,98.15,98.17,98.14,98.17,1781000001.0
2007-12-17 17:38:00,98.17,98.185,98.15,98.155,1164200001.0
2007-12-17 17:39:00,98.155,98.18,98.145,98.175,1171500005.0
2007-12-17 17:40:00,98.175,98.195,98.165,98.19,906700005.0
2007-12-17 17:41:00,98.19,98.195,98.155,98.165,1115900006.0
2007-12-17 17:42:00,98.165,98.185,98.155,98.175,1240900012.0
2007-12-17 17:43:00,98.175,98.175,98.145,98.165,1273600022.0
2007-12-17 17:44:00,98.165,98.175,98.145,98.165,1493300000.0
2007-12-17 17:45:00,98.17,98.19,98.15,98.18,1199000016.0
2007-12-17 17:46:00,98.155,98.16,98.12,98.135,1199000016.0
2007-12-17 17:47:00,98.135,98.145,98.115,98.125,1123100001.0
2007-12-17 17:48:00,98.115,98.17,98.115,98.165,1283600020.0
2007-12-17 17:49:00,98.165,98.17,98.135,98.14,687800005.0
2007-12-17 17:50:00,98.13,98.14,98.115,98.13,977500000.0
2007-12-17 17:51:00,98.125,98.14,98.115,98.13,476900000.0
2007-12-17 17:52:00,98.13,98.155,98.13,98.155,821800002.0
2007-12-17 17:53:00,98.155,98.175,98.145,98.145,1669000022.0
2007-12-17 17:54:00,98.14,98.17,98.135,98.155,992600017.0
2007-12-17 17:55:00,98.155,98.185,98.155,98.185,302000001.0
2007-12-17 17:56:00,98.185,98.185,98.155,98.175,332100000.0
2007-12-17 17:57:00,98.17,98.205,98.155,98.195,661200001.0
2007-12-17 17:58:00,98.195,98.205,98.175,98.195,678800001.0
2007-12-17 17:59:00,98.195,98.225,98.165,98.175,968899996.0
2007-12-17 18:00:00,98.175,98.195,98.16,98.185,925299998.0
2007-12-17 18:01:00,98.185,98.215,98.18,98.21,200600000.0
2007-12-17 18:02:00,98.215,98.24,98.205,98.22,759000001.0
2007-12-17 18:03:00,98.22,98.225,98.19,98.2,407300002.0
2007-12-17 18:04:00,98.2,98.225,98.2,98.205,840200019.0
2007-12-17 18:05:00,98.215,98.215,98.18,98.18,186400000.0
2007-12-17 18:06:00,98.185,98.185,98.155,98.185,565100003.0
2007-12-17 18:07:00,98.185,98.215,98.175,98.205,496000003.0
2007-12-17 18:08:00,98.205,98.215,98.2,98.205,390700002.0
2007-12-17 18:09:00,98.205,98.235,98.205,98.215,619100001.0
2007-12-17 18:10:00,98.22,98.235,98.215,98.22,139500000.0
2007-12-17 18:11:00,98.22,98.22,98.195,98.21,593500007.0
2007-12-17 18:12:00,98.205,98.205,98.185,98.195,1146500010.0
2007-12-17 18:13:00,98.2,98.215,98.185,98.195,781300010.0
2007-12-17 18:14:00,98.195,98.215,98.19,98.195,1381900000.0
2007-12-17 18:15:00,98.2,98.205,98.185,98.19,228400000.0
2007-12-17 18:16:00,98.19,98.21,98.185,98.2,558600002.0
2007-12-17 18:17:00,98.2,98.205,98.185,98.19,413600001.0
2007-12-17 18:18:00,98.19,98.205,98.18,98.185,1068400002.0
2007-12-17 18:19:00,98.185,98.21,98.18,98.2,584900000.0
2007-12-17 18:20:00,98.195,98.215,98.185,98.205,1069800002.0
2007-12-17 18:21:00,98.2,98.215,98.19,98.2,535999999.0
2007-12-17 18:22:00,98.2,98.21,98.2,98.21,136600000.0
2007-12-17 18:23:00,98.21,98.215,98.19,98.2,754899999.0
2007-12-17 18:24:00,98.19,98.205,98.185,98.2,1036100000.0
2007-12-17 18:25:00,98.195,98.21,98.175,98.2,1124700018.0
2007-12-17 18:26:00,98.2,98.2,98.18,98.19,1264900001.0
2007-12-17 18:27:00,98.185,98.19,98.165,98.175,1731600032.0
2007-12-17 18:28:00,98.175,98.195,98.17,98.19,715400003.0
2007-12-17 18:29:00,98.19,98.205,98.16,98.16,1413600005.0
2007-12-17 18:30:00,98.155,98.185,98.155,98.185,1043100025.0
2007-12-17 18:31:00,98.18,98.195,98.155,98.19,1523900035.0
2007-12-17 18:32:00,98.19,98.215,98.175,98.195,1421600023.0
2007-12-17 18:33:00,98.2,98.215,98.185,98.205,1058000008.0
2007-12-17 18:34:00,98.205,98.215,98.185,98.185,978100019.0
2007-12-17 18:35:00,98.175,98.205,98.175,98.185,903000013.0
2007-12-17 18:36:00,98.185,98.205,98.18,98.195,650199999.0
2007-12-17 18:37:00,98.195,98.195,98.17,98.185,892400005.0
2007-12-17 18:38:00,98.185,98.205,98.18,98.19,629000002.0
2007-12-17 18:39:00,98.19,98.195,98.165,98.17,1292799996.0
2007-12-17 18:40:00,98.17,98.195,98.165,98.185,1151499999.0
2007-12-17 18:41:00,98.185,98.21,98.18,98.21,1436200000.0
2007-12-17 18:42:00,98.21,98.21,98.2,98.205,421800000.0
2007-12-17 18:43:00,98.205,98.205,98.185,98.185,1237100009.0
2007-12-17 18:44:00,98.19,98.195,98.155,98.155,1267600019.0
2007-12-17 18:45:00,98.16,98.19,98.155,98.175,2079200051.0
2007-12-17 18:46:00,98.18,98.2,98.175,98.175,1098200010.0
2007-12-17 18:47:00,98.175,98.19,98.155,98.175,1078600028.0
2007-12-17 18:48:00,98.175,98.195,98.175,98.185,117000000.0
2007-12-17 18:49:00,98.185,98.21,98.18,98.2,341700000.0
2007-12-17 18:50:00,98.205,98.22,98.17,98.185,1094600013.0
2007-12-17 18:51:00,98.175,98.205,98.175,98.205,1286600011.0
2007-12-17 18:52:00,98.205,98.21,98.185,98.19,710900005.0
2007-12-17 18:53:00,98.19,98.21,98.19,98.19,451800000.0
2007-12-17 18:54:00,98.185,98.195,98.175,98.19,918600016.0
2007-12-17 18:55:00,98.19,98.22,98.19,98.19,517000001.0
2007-12-17 18:56:00,98.19,98.21,98.185,98.195,382000002.0
2007-12-17 18:57:00,98.205,98.225,98.195,98.205,971200002.0
2007-12-17 18:58:00,98.205,98.215,98.195,98.2,503000003.0
2007-12-17 18:59:00,98.2,98.225,98.195,98.225,962100016.0
2007-12-17 19:00:00,98.225,98.23,98.195,98.205,563400000.0
2007-12-17 19:01:00,98.2,98.21,98.185,98.205,783799992.0
2007-12-17 19:02:00,98.205,98.205,98.195,98.2,208999999.0
2007-12-17 19:03:00,98.2,98.205,98.175,98.19,1036199997.0
2007-12-17 19:04:00,98.19,98.2,98.165,98.175,717199999.0
2007-12-17 19:05:00,98.175,98.19,98.165,98.175,1503299994.0
2007-12-17 19:06:00,98.175,98.195,98.165,98.185,1132899989.0
2007-12-17 19:07:00,98.185,98.225,98.185,98.21,984899985.0
2007-12-17 19:08:00,98.21,98.22,98.18,98.18,1155199983.0
2007-12-17 19:09:00,98.18,98.18,98.145,98.16,1257399997.0
2007-12-17 19:10:00,98.16,98.18,98.155,98.18,1313199995.0
2007-12-17 19:11:00,98.18,98.19,98.165,98.175,1010400000.0
2007-12-17 19:12:00,98.175,98.195,98.165,98.175,910600012.0
2007-12-17 19:13:00,98.185,98.195,98.175,98.185,351200003.0
2007-12-17 19:14:00,98.18,98.19,98.155,98.16,899400003.0
2007-12-17 19:15:00,98.16,98.165,98.135,98.145,371199993.0
2007-12-17 19:16:00,98.145,98.175,98.145,98.165,315599999.0
2007-12-17 19:17:00,98.165,98.165,98.135,98.155,713899998.0
2007-12-17 19:18:00,98.155,98.165,98.15,98.155,533400000.0
2007-12-17 19:19:00,98.155,98.17,98.145,98.155,322899997.0
2007-12-17 19:20:00,98.155,98.16,98.135,98.145,548499995.0
2007-12-17 19:21:00,98.145,98.16,98.14,98.15,663399998.0
2007-12-17 19:22:00,98.155,98.17,98.12,98.135,1002500000.0
2007-12-17 19:23:00,98.135,98.145,98.135,98.14,295799993.0
2007-12-17 19:24:00,98.14,98.155,98.14,98.145,475000000.0
2007-12-17 19:25:00,98.145,98.165,98.145,98.165,520899990.0
2007-12-17 19:26:00,98.16,98.17,98.145,98.17,875000000.0
2007-12-17 19:27:00,98.17,98.175,98.135,98.145,693599998.0
2007-12-17 19:28:00,98.14,98.175,98.14,98.17,245800000.0
2007-12-17 19:29:00,98.17,98.195,98.17,98.195,283900003.0
2007-12-17 19:30:00,98.195,98.21,98.18,98.19,300500001.0
2007-12-17 19:31:00,98.195,98.215,98.19,98.21,200700000.0
2007-12-17 19:32:00,98.205,98.225,98.185,98.225,599300005.0
2007-12-17 19:33:00,98.23,98.25,98.225,98.23,186800001.0
2007-12-17 19:34:00,98.23,98.245,98.23,98.24,59600000.0
2007-12-17 19:35:00,98.245,98.255,98.245,98.245,9800000.0
2007-12-17 19:36:00,98.245,98.275,98.235,98.27,60000000.0
2007-12-17 19:37:00,98.265,98.265,98.23,98.23,150200000.0
2007-12-17 19:38:00,98.245,98.25,98.23,98.245,298300000.0
2007-12-17 19:39:00,98.245,98.265,98.245,98.25,533700007.0
2007-12-17 19:40:00,98.25,98.25,98.22,98.225,175800000.0
2007-12-17 19:41:00,98.225,98.24,98.225,98.23,145200001.0
2007-12-17 19:42:00,98.23,98.23,98.215,98.225,247000000.0
2007-12-17 19:43:00,98.225,98.225,98.205,98.225,596400002.0
2007-12-17 19:44:00,98.22,98.225,98.195,98.195,620099997.0
2007-12-17 19:45:00,98.195,98.215,98.185,98.215,438299989.0
2007-12-17 19:46:00,98.215,98.22,98.205,98.215,17000000.0
2007-12-17 19:47:00,98.215,98.23,98.185,98.22,426399997.0
2007-12-17 19:48:00,98.22,98.22,98.195,98.195,36200000.0
2007-12-17 19:49:00,98.195,98.22,98.195,98.215,165200000.0
2007-12-17 19:50:00,98.215,98.215,98.195,98.215,146200000.0
2007-12-17 19:51:00,98.22,98.24,98.21,98.23,43900000.0
2007-12-17 19:52:00,98.23,98.235,98.215,98.215,362800001.0
2007-12-17 19:53:00,98.215,98.235,98.21,98.22,168900000.0
2007-12-17 19:54:00,98.225,98.265,98.225,98.255,783500001.0
2007-12-17 19:55:00,98.255,98.26,98.245,98.245,362999998.0
2007-12-17 19:56:00,98.235,98.265,98.235,98.255,958499987.0
2007-12-17 19:57:00,98.255,98.265,98.25,98.26,137400000.0
2007-12-17 19:58:00,98.255,98.29,98.255,98.285,727099996.0
2007-12-17 19:59:00,98.285,98.295,98.275,98.29,469600000.0
2007-12-17 20:00:00,98.29,98.3,98.265,98.28,462399998.0
2007-12-17 20:01:00,98.275,98.285,98.265,98.285,149100000.0
2007-12-17 20:02:00,98.28,98.285,98.275,98.285,1723199963.0
2007-12-17 20:03:00,98.285,98.29,98.275,98.28,1242199983.0
2007-12-17 20:04:00,98.28,98.28,98.265,98.265,431400000.0
2007-12-17 20:05:00,98.265,98.28,98.265,98.265,867999980.0
2007-12-17 20:06:00,98.275,98.275,98.235,98.255,868700000.0
2007-12-17 20:07:00,98.255,98.265,98.225,98.25,468000002.0
2007-12-17 20:08:00,98.245,98.27,98.235,98.255,310399999.0
2007-12-17 20:09:00,98.255,98.275,98.245,98.255,652699991.0
2007-12-17 20:10:00,98.255,98.265,98.255,98.255,306200000.0
2007-12-17 20:11:00,98.255,98.265,98.245,98.255,281099996.0
2007-12-17 20:12:00,98.255,98.26,98.25,98.26,63600000.0
2007-12-17 20:13:00,98.255,98.255,98.23,98.235,173000000.0
2007-12-17 20:14:00,98.235,98.24,98.23,98.24,26200000.0
2007-12-17 20:15:00,98.24,98.24,98.225,98.235,35000000.0
2007-12-17 20:16:00,98.235,98.24,98.215,98.225,142999999.0
2007-12-17 20:17:00,98.225,98.24,98.22,98.235,554099993.0
2007-12-17 20:18:00,98.235,98.245,98.22,98.225,146400003.0
2007-12-17 20:19:00,98.225,98.23,98.205,98.23,603699999.0
2007-12-17 20:20:00,98.23,98.275,98.23,98.26,718099998.0
2007-12-17 20:21:00,98.26,98.265,98.235,98.265,647499990.0
2007-12-17 20:22:00,98.265,98.275,98.26,98.265,164600000.0
2007-12-17 20:23:00,98.265,98.265,98.235,98.245,597499992.0
2007-12-17 20:24:00,98.24,98.26,98.235,98.235,643799993.0
2007-12-17 20:25:00,98.235,98.25,98.23,98.235,259999996.0
2007-12-17 20:26:00,98.235,98.25,98.235,98.235,284399995.0
2007-12-17 20:27:00,98.235,98.265,98.225,98.255,334399997.0
2007-12-17 20:28:00,98.265,98.29,98.255,98.27,349199993.0
2007-12-17 20:29:00,98.275,98.28,98.265,98.28,111800000.0
2007-12-17 20:30:00,98.28,98.29,98.28,98.28,145200000.0
2007-12-17 20:31:00,98.285,98.285,98.265,98.285,135700002.0
2007-12-17 20:32:00,98.285,98.3,98.255,98.26,311300000.0
2007-12-17 20:33:00,98.26,98.285,98.26,98.28,215400000.0
2007-12-17 20:34:00,98.28,98.32,98.28,98.305,510199997.0
2007-12-17 20:35:00,98.305,98.33,98.3,98.325,147000000.0
2007-12-17 20:36:00,98.335,98.335,98.3,98.305,590000000.0
2007-12-17 20:37:00,98.305,98.305,98.3,98.3,184000000.0
2007-12-17 20:38:00,98.295,98.325,98.28,98.28,858300007.0
2007-12-17 20:39:00,98.28,98.29,98.28,98.285,351400000.0
2007-12-17 20:40:00,98.285,98.29,98.275,98.285,497500000.0
2007-12-17 20:41:00,98.29,98.295,98.25,98.26,455399999.0
2007-12-17 20:42:00,98.26,98.27,98.245,98.245,447399999.0
2007-12-17 20:43:00,98.245,98.28,98.245,98.27,547100001.0
2007-12-17 20:44:00,98.27,98.275,98.27,98.27,139400000.0
2007-12-17 20:45:00,98.265,98.29,98.265,98.29,433200005.0
2007-12-17 20:46:00,98.29,98.305,98.285,98.295,530399996.0
2007-12-17 20:47:00,98.29,98.305,98.275,98.28,389000001.0
2007-12-17 20:48:00,98.265,98.295,98.265,98.265,480400005.0
2007-12-17 20:49:00,98.26,98.285,98.26,98.27,252000003.0
2007-12-17 20:50:00,98.27,98.28,98.27,98.27,22000000.0
2007-12-17 20:51:00,98.27,98.275,98.25,98.25,179200000.0
2007-12-17 20:52:00,98.25,98.25,98.225,98.24,220700001.0
2007-12-17 20:53:00,98.24,98.27,98.24,98.26,152600000.0
2007-12-17 20:54:00,98.265,98.29,98.265,98.28,97000000.0
2007-12-17 20:55:00,98.28,98.3,98.255,98.29,299000002.0
2007-12-17 20:56:00,98.285,98.315,98.285,98.31,205200001.0
2007-12-17 20:57:00,98.315,98.325,98.29,98.32,136400000.0
2007-12-17 20:58:00,98.305,98.325,98.295,98.315,248200001.0
2007-12-17 20:59:00,98.32,98.325,98.305,98.305,131600000.0
2007-12-17 21:00:00,98.305,98.32,98.3,98.315,79100000.0
2007-12-17 21:01:00,98.315,98.33,98.315,98.32,123400000.0
2007-12-17 21:02:00,98.33,98.345,98.32,98.34,227800001.0
2007-12-17 21:03:00,98.34,98.34,98.325,98.325,165200000.0
2007-12-17 21:04:00,98.325,98.325,98.32,98.325,99200000.0
2007-12-17 21:05:00,98.325,98.345,98.325,98.335,769800009.0
2007-12-17 21:06:00,98.335,98.34,98.305,98.315,590400002.0
2007-12-17 21:07:00,98.315,98.32,98.31,98.31,97600000.0
2007-12-17 21:08:00,98.31,98.325,98.295,98.315,198300000.0
2007-12-17 21:09:00,98.315,98.33,98.29,98.305,856000008.0
2007-12-17 21:10:00,98.31,98.345,98.31,98.335,279200000.0
2007-12-17 21:11:00,98.335,98.34,98.315,98.32,666799991.0
2007-12-17 21:12:00,98.32,98.325,98.32,98.32,25400000.0
2007-12-17 21:13:00,98.32,98.32,98.265,98.265,611599996.0
2007-12-17 21:14:00,98.27,98.275,98.245,98.245,1179999994.0
2007-12-17 21:15:00,98.245,98.265,98.245,98.25,1085299986.0
2007-12-17 21:16:00,98.25,98.255,98.24,98.255,824200001.0
2007-12-17 21:17:00,98.255,98.305,98.245,98.295,1138099985.0
2007-12-17 21:18:00,98.29,98.295,98.255,98.255,1067799984.0
2007-12-17 21:19:00,98.255,98.26,98.22,98.23,292900001.0
2007-12-17 21:20:00,98.23,98.265,98.22,98.255,542899996.0
2007-12-17 21:21:00,98.255,98.255,98.225,98.24,912500000.0
2007-12-17 21:22:00,98.24,98.245,98.22,98.245,369000000.0
2007-12-17 21:23:00,98.245,98.265,98.235,98.26,633500001.0
2007-12-17 21:24:00,98.26,98.28,98.255,98.255,696399999.0
2007-12-17 21:25:00,98.255,98.275,98.25,98.265,761399997.0
2007-12-17 21:26:00,98.265,98.295,98.265,98.29,565599995.0
2007-12-17 21:27:00,98.29,98.305,98.275,98.29,445700005.0
2007-12-17 21:28:00,98.29,98.31,98.29,98.3,248599998.0
2007-12-17 21:29:00,98.3,98.31,98.275,98.275,911199997.0
2007-12-17 21:30:00,98.275,98.355,98.275,98.35,554300000.0
2007-12-17 21:31:00,98.345,98.365,98.345,98.35,524999992.0
2007-12-17 21:32:00,98.35,98.365,98.345,98.35,724699994.0
2007-12-17 21:33:00,98.35,98.35,98.305,98.305,1447600000.0
2007-12-17 21:34:00,98.305,98.315,98.295,98.31,288099999.0
2007-12-17 21:35:00,98.315,98.325,98.315,98.325,540199981.0
2007-12-17 21:36:00,98.33,98.335,98.315,98.32,471299999.0
2007-12-17 21:37:00,98.32,98.325,98.295,98.295,546099996.0
2007-12-17 21:38:00,98.295,98.295,98.255,98.26,710199994.0
2007-12-17 21:39:00,98.255,98.275,98.25,98.255,999399999.0
2007-12-17 21:40:00,98.255,98.265,98.235,98.235,788999997.0
2007-12-17 21:41:00,98.24,98.265,98.235,98.24,1041999994.0
2007-12-17 21:42:00,98.24,98.245,98.215,98.215,322699996.0
2007-12-17 21:43:00,98.215,98.24,98.215,98.235,451399997.0
2007-12-17 21:44:00,98.24,98.24,98.22,98.22,588199990.0
2007-12-17 21:45:00,98.215,98.235,98.215,98.235,326099996.0
2007-12-17 21:46:00,98.235,98.255,98.235,98.25,425799997.0
2007-12-17 21:47:00,98.245,98.25,98.24,98.25,205799997.0
2007-12-17 21:48:00,98.25,98.275,98.25,98.275,21600000.0
2007-12-17 21:49:00,98.275,98.285,98.26,98.26,64500000.0
2007-12-17 21:50:00,98.265,98.285,98.245,98.255,123900001.0
2007-12-17 21:51:00,98.26,98.265,98.245,98.25,165900000.0
2007-12-17 21:52:00,98.25,98.25,98.215,98.22,548199996.0
2007-12-17 21:53:00,98.22,98.225,98.21,98.225,441600000.0
2007-12-17 21:54:00,98.225,98.235,98.195,98.195,428500002.0
2007-12-17 21:55:00,98.2,98.225,98.195,98.215,418900000.0
2007-12-17 21:56:00,98.215,98.22,98.195,98.215,367199996.0
2007-12-17 21:57:00,98.215,98.235,98.205,98.23,484000004.0
2007-12-17 21:58:00,98.23,98.255,98.23,98.235,99200000.0
2007-12-17 21:59:00,98.24,98.255,98.215,98.225,645400000.0
2007-12-17 22:00:00,98.24,98.275,98.235,98.255,1081000001.0
2007-12-17 22:01:00,98.255,98.26,98.245,98.255,144000000.0
2007-12-17 22:02:00,98.255,98.26,98.245,98.255,212700000.0
2007-12-17 22:03:00,98.255,98.255,98.235,98.245,355000000.0
2007-12-17 22:04:00,98.245,98.255,98.235,98.245,601600000.0
2007-12-17 22:05:00,98.245,98.265,98.235,98.265,326600000.0
2007-12-17 22:06:00,98.26,98.27,98.24,98.26,350500000.0
2007-12-17 22:07:00,98.26,98.28,98.25,98.26,110000000.0
2007-12-17 22:08:00,98.26,98.26,98.25,98.25,9200000.0
2007-12-17 22:09:00,98.25,98.265,98.235,98.26,169200000.0
2007-12-17 22:10:00,98.26,98.275,98.26,98.27,52800000.0
2007-12-17 22:11:00,98.27,98.275,98.25,98.255,438200000.0
2007-12-17 22:12:00,98.255,98.27,98.245,98.265,321800000.0
2007-12-17 22:13:00,98.265,98.265,98.255,98.255,204600000.0
2007-12-17 22:14:00,98.255,98.28,98.245,98.275,385899996.0
2007-12-17 22:15:00,98.275,98.275,98.255,98.26,175800001.0
2007-12-17 22:16:00,98.26,98.29,98.245,98.275,151600000.0
2007-12-17 22:17:00,98.27,98.295,98.26,98.29,46200000.0
2007-12-17 22:18:00,98.29,98.29,98.28,98.285,63600000.0
2007-12-17 22:19:00,98.285,98.29,98.27,98.27,122600000.0
2007-12-17 22:20:00,98.27,98.28,98.27,98.275,108800000.0
2007-12-17 22:21:00,98.275,98.275,98.24,98.24,256400000.0
2007-12-17 22:22:00,98.24,98.25,98.22,98.245,459399999.0
2007-12-17 22:23:00,98.24,98.26,98.23,98.245,581999994.0
2007-12-17 22:24:00,98.235,98.25,98.23,98.24,449099998.0
2007-12-17 22:25:00,98.24,98.25,98.235,98.24,46600000.0
2007-12-17 22:26:00,98.24,98.24,98.22,98.225,370600000.0
2007-12-17 22:27:00,98.235,98.235,98.19,98.19,392200000.0
2007-12-17 22:28:00,98.19,98.225,98.19,98.205,493500000.0
2007-12-17 22:29:00,98.205,98.225,98.175,98.175,612199996.0
2007-12-17 22:30:00,98.175,98.19,98.145,98.17,1238699990.0
2007-12-17 22:31:00,98.17,98.175,98.165,98.17,236100000.0
2007-12-17 22:32:00,98.17,98.175,98.135,98.145,905300000.0
2007-12-17 22:33:00,98.145,98.16,98.14,98.155,408900000.0
2007-12-17 22:34:00,98.155,98.175,98.15,98.17,104999999.0
2007-12-17 22:35:00,98.16,98.2,98.155,98.19,250899997.0
2007-12-17 22:36:00,98.19,98.24,98.19,98.23,414800001.0
2007-12-17 22:37:00,98.23,98.24,98.21,98.225,305199998.0
2007-12-17 22:38:00,98.225,98.27,98.225,98.24,595700005.0
2007-12-17 22:39:00,98.24,98.255,98.23,98.25,178600001.0
2007-12-17 22:40:00,98.25,98.26,98.245,98.245,54400000.0
2007-12-17 22:41:00,98.25,98.27,98.23,98.255,60200000.0
2007-12-17 22:42:00,98.265,98.265,98.23,98.23,51800000.0
2007-12-17 22:43:00,98.23,98.25,98.225,98.24,212300000.0
2007-12-17 22:44:00,98.24,98.265,98.23,98.265,544500002.0
2007-12-17 22:45:00,98.265,98.265,98.235,98.25,102600000.0
2007-12-17 22:46:00,98.25,98.25,98.215,98.22,435600000.0
2007-12-17 22:47:00,98.225,98.25,98.2,98.24,265000000.0
2007-12-17 22:48:00,98.24,98.25,98.215,98.215,73600000.0
2007-12-17 22:49:00,98.215,98.22,98.195,98.215,133400000.0
2007-12-17 22:50:00,98.21,98.215,98.185,98.21,313199998.0
2007-12-17 22:51:00,98.21,98.23,98.195,98.205,291800000.0
2007-12-17 22:52:00,98.205,98.275,98.205,98.255,521800000.0
2007-12-17 22:53:00,98.255,98.29,98.245,98.28,816000001.0
2007-12-17 22:54:00,98.27,98.28,98.245,98.245,222599998.0
2007-12-17 22:55:00,98.24,98.28,98.24,98.255,519000000.0
2007-12-17 22:56:00,98.265,98.285,98.255,98.28,610300003.0
2007-12-17 22:57:00,98.275,98.285,98.245,98.27,313099999.0
2007-12-17 22:58:00,98.26,98.305,98.255,98.265,674599999.0
2007-12-17 22:59:00,98.26,98.285,98.245,98.255,571199995.0
2007-12-17 23:00:00,98.255,98.285,98.255,98.275,229800000.0
2007-12-17 23:01:00,98.275,98.315,98.265,98.275,488700000.0
2007-12-17 23:02:00,98.285,98.305,98.28,98.285,594200000.0
2007-12-17 23:03:00,98.285,98.285,98.255,98.275,566100001.0
2007-12-17 23:04:00,98.27,98.305,98.27,98.29,40000000.0
2007-12-17 23:05:00,98.29,98.29,98.27,98.285,133499999.0
2007-12-17 23:06:00,98.285,98.29,98.255,98.28,425800004.0
2007-12-17 23:07:00,98.28,98.285,98.25,98.275,252600000.0
2007-12-17 23:08:00,98.285,98.285,98.245,98.255,250099997.0
2007-12-17 23:09:00,98.25,98.255,98.245,98.255,197800004.0
2007-12-17 23:10:00,98.255,98.265,98.245,98.25,241400000.0
2007-12-17 23:11:00,98.25,98.265,98.235,98.265,347399999.0
2007-12-17 23:12:00,98.265,98.28,98.245,98.28,698999997.0
2007-12-17 23:13:00,98.285,98.29,98.265,98.265,486600000.0
2007-12-17 23:14:00,98.265,98.285,98.255,98.27,724399999.0
2007-12-17 23:15:00,98.27,98.29,98.27,98.275,768000000.0
2007-12-17 23:16:00,98.275,98.32,98.275,98.32,735999999.0
2007-12-17 23:17:00,98.32,98.33,98.305,98.31,392400000.0
2007-12-17 23:18:00,98.31,98.31,98.27,98.285,416600000.0
2007-12-17 23:19:00,98.285,98.285,98.265,98.275,491100000.0
2007-12-17 23:20:00,98.275,98.295,98.27,98.295,7600000.0
2007-12-17 23:21:00,98.29,98.315,98.285,98.3,235600000.0
2007-12-17 23:22:00,98.3,98.33,98.295,98.315,91000000.0
2007-12-17 23:23:00,98.32,98.345,98.32,98.33,175000000.0
2007-12-17 23:24:00,98.33,98.33,98.28,98.29,669899997.0
2007-12-17 23:25:00,98.29,98.32,98.285,98.315,229400000.0
2007-12-17 23:26:00,98.315,98.33,98.295,98.305,511800000.0
2007-12-17 23:27:00,98.315,98.33,98.265,98.27,627200000.0
2007-12-17 23:28:00,98.27,98.28,98.235,98.26,606799999.0
2007-12-17 23:29:00,98.265,98.29,98.26,98.27,1336400002.0
2007-12-17 23:30:00,98.26,98.295,98.255,98.28,954599999.0
2007-12-17 23:31:00,98.28,98.285,98.27,98.285,249000000.0
2007-12-17 23:32:00,98.285,98.285,98.255,98.27,385400000.0
2007-12-17 23:33:00,98.275,98.285,98.265,98.265,101000000.0
2007-12-17 23:34:00,98.27,98.28,98.265,98.265,75600000.0
2007-12-17 23:35:00,98.265,98.275,98.255,98.275,146500000.0
2007-12-17 23:36:00,98.275,98.275,98.265,98.27,182800000.0
2007-12-17 23:37:00,98.27,98.275,98.26,98.265,36000000.0
2007-12-17 23:38:00,98.265,98.265,98.24,98.26,422000000.0
2007-12-17 23:39:00,98.26,98.27,98.255,98.265,12600000.0
2007-12-17 23:40:00,98.265,98.275,98.265,98.265,72800000.0
2007-12-17 23:41:00,98.27,98.27,98.255,98.255,33400000.0
2007-12-17 23:42:00,98.255,98.29,98.255,98.285,164200000.0
2007-12-17 23:43:00,98.285,98.29,98.28,98.285,22600000.0
2007-12-17 23:44:00,98.28,98.285,98.27,98.285,18200000.0
2007-12-17 23:45:00,98.285,98.29,98.275,98.29,186200000.0
2007-12-17 23:46:00,98.29,98.29,98.27,98.28,67000000.0
2007-12-17 23:47:00,98.28,98.285,98.275,98.285,4600000.0
2007-12-17 23:48:00,98.28,98.28,98.275,98.28,60200000.0
2007-12-17 23:49:00,98.285,98.285,98.28,98.285,3600000.0
2007-12-17 23:50:00,98.28,98.29,98.265,98.265,135799999.0
2007-12-17 23:51:00,98.26,98.265,98.25,98.26,170400000.0
2007-12-17 23:52:00,98.26,98.275,98.25,98.265,332300005.0
2007-12-17 23:53:00,98.27,98.27,98.26,98.265,69800001.0
2007-12-17 23:54:00,98.27,98.275,98.255,98.265,48200000.0
2007-12-17 23:55:00,98.265,98.265,98.245,98.245,224800000.0
2007-12-17 23:56:00,98.245,98.26,98.245,98.26,186000000.0
2007-12-17 23:57:00,98.265,98.27,98.265,98.27,12000000.0
2007-12-17 23:58:00,98.233,98.247,98.231,98.236,594299983.0
2007-12-17 23:59:00,98.26,98.26,98.26,98.26,1500000.0
2007-12-18 00:00:00,98.26,98.26,98.26,98.26,3500000.0
2007-12-18 00:01:00,98.26,98.26,98.23,98.23,90500000.0
2007-12-18 00:02:00,98.24,98.24,98.23,98.24,155800000.0
2007-12-18 00:03:00,98.23,98.23,98.22,98.23,24800000.0
2007-12-18 00:04:00,98.23,98.24,98.23,98.24,153400000.0
2007-12-18 00:05:00,98.23,98.25,98.23,98.23,93300000.0
2007-12-18 00:06:00,98.23,98.27,98.23,98.27,117300000.0
2007-12-18 00:07:00,98.27,98.27,98.25,98.27,126200000.0
2007-12-18 00:08:00,98.27,98.27,98.25,98.255,79200000.0
2007-12-18 00:09:00,98.255,98.28,98.255,98.26,323800000.0
2007-12-18 00:10:00,98.26,98.27,98.25,98.25,333300000.0
2007-12-18 00:11:00,98.26,98.26,98.23,98.25,241200000.0
2007-12-18 00:12:00,98.28,98.28,98.26,98.26,24500000.0
2007-12-18 00:13:00,98.26,98.26,98.23,98.25,28000000.0
2007-12-18 00:14:00,98.25,98.25,98.23,98.24,48300000.0
2007-12-18 00:15:00,98.24,98.25,98.24,98.24,12000000.0
2007-12-18 00:16:00,98.24,98.24,98.2,98.21,27000000.0
2007-12-18 00:17:00,98.21,98.22,98.18,98.18,18000000.0
2007-12-18 00:18:00,98.18,98.21,98.18,98.2,59200000.0
2007-12-18 00:19:00,98.21,98.21,98.195,98.21,54100000.0
2007-12-18 00:20:00,98.21,98.21,98.21,98.21,7500000.0
2007-12-18 00:21:00,98.2,98.21,98.19,98.2,23300000.0
2007-12-18 00:22:00,98.2,98.21,98.2,98.2,16300000.0
2007-12-18 00:23:00,98.19,98.21,98.19,98.19,261699997.0
2007-12-18 00:24:00,98.19,98.24,98.19,98.23,1148500017.0
2007-12-18 00:25:00,98.26,98.26,98.215,98.215,660800000.0
2007-12-18 00:26:00,98.215,98.23,98.21,98.23,268400002.0
2007-12-18 00:27:00,98.23,98.23,98.2,98.21,289599997.0
2007-12-18 00:28:00,98.21,98.21,98.19,98.21,98100000.0
2007-12-18 00:29:00,98.2,98.21,98.17,98.18,316400004.0
2007-12-18 00:30:00,98.18,98.18,98.17,98.18,197100000.0
2007-12-18 00:31:00,98.175,98.19,98.15,98.155,439200005.0
2007-12-18 00:32:00,98.155,98.17,98.14,98.17,541300007.0
2007-12-18 00:33:00,98.17,98.18,98.16,98.17,556100001.0
2007-12-18 00:34:00,98.16,98.19,98.15,98.165,622800005.0
2007-12-18 00:35:00,98.165,98.19,98.15,98.17,459100000.0
2007-12-18 00:36:00,98.17,98.19,98.17,98.19,145200003.0
2007-12-18 00:37:00,98.18,98.2,98.17,98.18,84900001.0
2007-12-18 00:38:00,98.18,98.18,98.17,98.18,24599999.0
2007-12-18 00:39:00,98.18,98.18,98.18,98.18,36000000.0
2007-12-18 00:40:00,98.18,98.22,98.17,98.22,411499996.0
2007-12-18 00:41:00,98.22,98.23,98.21,98.23,270600000.0
2007-12-18 00:42:00,98.23,98.23,98.23,98.23,101700000.0
2007-12-18 00:43:00,98.225,98.25,98.22,98.23,213600000.0
2007-12-18 00:44:00,98.23,98.27,98.23,98.26,96000000.0
2007-12-18 00:45:00,98.26,98.27,98.235,98.25,104300000.0
2007-12-18 00:46:00,98.25,98.26,98.23,98.23,148900000.0
2007-12-18 00:47:00,98.23,98.24,98.22,98.22,176300000.0
2007-12-18 00:48:00,98.22,98.24,98.22,98.23,131800000.0
2007-12-18 00:49:00,98.23,98.24,98.225,98.24,128900000.0
2007-12-18 00:50:00,98.23,98.24,98.22,98.23,84300000.0
2007-12-18 00:51:00,98.23,98.24,98.23,98.23,60800000.0
2007-12-18 00:52:00,98.22,98.24,98.22,98.24,75900000.0
2007-12-18 00:53:00,98.24,98.24,98.23,98.23,21800000.0
2007-12-18 00:54:00,98.23,98.23,98.21,98.22,255200002.0
2007-12-18 00:55:00,98.22,98.22,98.21,98.22,302700000.0
2007-12-18 00:56:00,98.22,98.23,98.215,98.23,63800000.0
2007-12-18 00:57:00,98.22,98.225,98.21,98.22,106700000.0
2007-12-18 00:58:00,98.22,98.24,98.22,98.24,259100000.0
2007-12-18 00:59:00,98.24,98.24,98.22,98.24,161700001.0
2007-12-18 01:00:00,98.24,98.25,98.225,98.24,194599999.0
2007-12-18 01:01:00,98.235,98.25,98.225,98.235,442300000.0
2007-12-18 01:02:00,98.24,98.24,98.225,98.24,82100000.0
2007-12-18 01:03:00,98.235,98.25,98.23,98.24,81100000.0
2007-12-18 01:04:00,98.24,98.24,98.24,98.24,2000000.0
2007-12-18 01:05:00,98.24,98.26,98.24,98.26,8900000.0
2007-12-18 01:06:00,98.26,98.26,98.25,98.25,37200000.0
2007-12-18 01:07:00,98.235,98.24,98.22,98.22,435000006.0
2007-12-18 01:08:00,98.22,98.22,98.19,98.19,1037200000.0
2007-12-18 01:09:00,98.19,98.22,98.18,98.18,548399999.0
2007-12-18 01:10:00,98.18,98.22,98.18,98.19,237400000.0
2007-12-18 01:11:00,98.19,98.22,98.16,98.175,1233899992.0
2007-12-18 01:12:00,98.18,98.2,98.175,98.18,153500000.0
2007-12-18 01:13:00,98.18,98.18,98.18,98.18,26700000.0
2007-12-18 01:14:00,98.18,98.19,98.165,98.17,124500000.0
2007-12-18 01:15:00,98.17,98.19,98.165,98.19,733100002.0
2007-12-18 01:16:00,98.19,98.19,98.17,98.19,177100000.0
2007-12-18 01:17:00,98.19,98.19,98.12,98.13,502500002.0
2007-12-18 01:18:00,98.14,98.16,98.135,98.15,387699998.0
2007-12-18 01:19:00,98.15,98.15,98.15,98.15,38800000.0
2007-12-18 01:20:00,98.15,98.15,98.14,98.14,98900000.0
2007-12-18 01:21:00,98.14,98.14,98.12,98.14,196699996.0
2007-12-18 01:22:00,98.14,98.14,98.135,98.14,5500000.0
2007-12-18 01:23:00,98.14,98.15,98.115,98.13,242300001.0
2007-12-18 01:24:00,98.13,98.13,98.07,98.07,685200000.0
2007-12-18 01:25:00,98.07,98.11,98.05,98.1,1024099995.0
2007-12-18 01:26:00,98.05,98.08,98.05,98.07,666299998.0
2007-12-18 01:27:00,98.07,98.07,98.055,98.07,109400000.0
2007-12-18 01:28:00,98.07,98.1,98.055,98.08,156900000.0
2007-12-18 01:29:00,98.075,98.08,98.04,98.055,374400001.0
2007-12-18 01:30:00,98.06,98.1,98.055,98.09,117900000.0
2007-12-18 01:31:00,98.09,98.09,98.07,98.08,154400000.0
2007-12-18 01:32:00,98.08,98.1,98.075,98.095,112300000.0
2007-12-18 01:33:00,98.095,98.095,98.06,98.075,68400000.0
2007-12-18 01:34:00,98.08,98.09,98.07,98.09,51900000.0
2007-12-18 01:35:00,98.09,98.09,98.075,98.09,84300000.0
2007-12-18 01:36:00,98.09,98.11,98.09,98.09,180600000.0
2007-12-18 01:37:00,98.09,98.1,98.09,98.1,63500000.0
2007-12-18 01:38:00,98.1,98.1,98.06,98.06,424000000.0
2007-12-18 01:39:00,98.065,98.065,98.05,98.05,441200000.0
2007-12-18 01:40:00,98.035,98.06,98.035,98.05,432199997.0
2007-12-18 01:41:00,98.05,98.07,98.05,98.06,217100000.0
2007-12-18 01:42:00,98.06,98.075,98.05,98.075,603500000.0
2007-12-18 01:43:00,98.09,98.09,98.08,98.09,20100000.0
2007-12-18 01:44:00,98.09,98.12,98.08,98.12,281700000.0
2007-12-18 01:45:00,98.12,98.14,98.11,98.12,352100000.0
2007-12-18 01:46:00,98.12,98.15,98.12,98.145,218000000.0
2007-12-18 01:47:00,98.145,98.16,98.145,98.15,226400000.0
2007-12-18 01:48:00,98.15,98.21,98.13,98.18,786100000.0
2007-12-18 01:49:00,98.18,98.195,98.165,98.195,294200000.0
2007-12-18 01:50:00,98.19,98.21,98.18,98.18,184000000.0
2007-12-18 01:51:00,98.18,98.19,98.155,98.165,536100007.0
2007-12-18 01:52:00,98.17,98.17,98.15,98.16,295000001.0
2007-12-18 01:53:00,98.16,98.17,98.15,98.16,883900002.0
2007-12-18 01:54:00,98.16,98.2,98.16,98.18,446999999.0
2007-12-18 01:55:00,98.18,98.2,98.18,98.19,57800000.0
2007-12-18 01:56:00,98.19,98.19,98.17,98.18,239300000.0
2007-12-18 01:57:00,98.18,98.18,98.15,98.155,848500007.0
2007-12-18 01:58:00,98.155,98.16,98.145,98.16,474900000.0
2007-12-18 01:59:00,98.16,98.16,98.15,98.16,415300002.0
2007-12-18 02:00:00,98.16,98.17,98.16,98.165,349600000.0
2007-12-18 02:01:00,98.165,98.19,98.16,98.18,216200004.0
2007-12-18 02:02:00,98.18,98.18,98.17,98.17,64400000.0
2007-12-18 02:03:00,98.16,98.17,98.145,98.165,194200001.0
2007-12-18 02:04:00,98.15,98.17,98.15,98.16,71000000.0
2007-12-18 02:05:00,98.16,98.17,98.15,98.165,61500000.0
2007-12-18 02:06:00,98.17,98.17,98.15,98.15,136499998.0
2007-12-18 02:07:00,98.15,98.17,98.15,98.165,232099999.0
2007-12-18 02:08:00,98.165,98.18,98.15,98.16,214400000.0
2007-12-18 02:09:00,98.16,98.17,98.145,98.155,136300000.0
2007-12-18 02:10:00,98.155,98.17,98.155,98.16,71500000.0
2007-12-18 02:11:00,98.155,98.19,98.155,98.18,967100003.0
2007-12-18 02:12:00,98.18,98.18,98.16,98.17,540700003.0
2007-12-18 02:13:00,98.17,98.19,98.14,98.15,784800000.0
2007-12-18 02:14:00,98.15,98.155,98.14,98.15,702400000.0
2007-12-18 02:15:00,98.15,98.16,98.14,98.155,579599999.0
2007-12-18 02:16:00,98.155,98.16,98.155,98.155,91800000.0
2007-12-18 02:17:00,98.155,98.17,98.14,98.16,241000001.0
2007-12-18 02:18:00,98.16,98.16,98.13,98.145,117400000.0
2007-12-18 02:19:00,98.15,98.18,98.145,98.165,270599999.0
2007-12-18 02:20:00,98.165,98.17,98.155,98.155,87800000.0
2007-12-18 02:21:00,98.16,98.17,98.155,98.16,170500000.0
2007-12-18 02:22:00,98.16,98.16,98.115,98.125,359400000.0
2007-12-18 02:23:00,98.125,98.14,98.115,98.135,399700000.0
2007-12-18 02:24:00,98.14,98.14,98.13,98.135,34500000.0
2007-12-18 02:25:00,98.13,98.16,98.125,98.15,241600000.0
2007-12-18 02:26:00,98.15,98.15,98.14,98.145,40000000.0
2007-12-18 02:27:00,98.135,98.15,98.13,98.14,105900000.0
2007-12-18 02:28:00,98.15,98.15,98.105,98.11,747700001.0
2007-12-18 02:29:00,98.11,98.13,98.11,98.12,83700000.0
2007-12-18 02:30:00,98.115,98.15,98.11,98.15,414200000.0
2007-12-18 02:31:00,98.15,98.17,98.15,98.17,107200000.0
2007-12-18 02:32:00,98.17,98.19,98.14,98.18,349000000.0
2007-12-18 02:33:00,98.18,98.21,98.17,98.19,653699995.0
2007-12-18 02:34:00,98.19,98.26,98.19,98.26,951100001.0
2007-12-18 02:35:00,98.26,98.26,98.215,98.23,801400000.0
2007-12-18 02:36:00,98.225,98.25,98.215,98.23,307600000.0
2007-12-18 02:37:00,98.23,98.24,98.205,98.205,194000000.0
2007-12-18 02:38:00,98.21,98.21,98.16,98.18,537100000.0
2007-12-18 02:39:00,98.18,98.23,98.175,98.21,207300000.0
2007-12-18 02:40:00,98.21,98.23,98.195,98.23,228300000.0
2007-12-18 02:41:00,98.23,98.23,98.195,98.2,288000000.0
2007-12-18 02:42:00,98.2,98.21,98.19,98.2,494399995.0
2007-12-18 02:43:00,98.2,98.2,98.19,98.19,298400000.0
2007-12-18 02:44:00,98.2,98.2,98.18,98.2,204000000.0
2007-12-18 02:45:00,98.2,98.22,98.2,98.21,609199998.0
2007-12-18 02:46:00,98.21,98.23,98.21,98.23,552100000.0
2007-12-18 02:47:00,98.23,98.23,98.21,98.215,275900000.0
2007-12-18 02:48:00,98.215,98.245,98.215,98.24,754000005.0
2007-12-18 02:49:00,98.24,98.25,98.24,98.245,532500005.0
2007-12-18 02:50:00,98.245,98.255,98.23,98.23,750499996.0
2007-12-18 02:51:00,98.24,98.265,98.235,98.255,1011999996.0
2007-12-18 02:52:00,98.255,98.265,98.24,98.25,973899991.0
2007-12-18 02:53:00,98.245,98.255,98.225,98.225,1043999990.0
2007-12-18 02:54:00,98.23,98.26,98.22,98.26,888600007.0
2007-12-18 02:55:00,98.26,98.26,98.24,98.24,659600000.0
2007-12-18 02:56:00,98.24,98.24,98.22,98.24,521000002.0
2007-12-18 02:57:00,98.24,98.25,98.23,98.25,464599994.0
2007-12-18 02:58:00,98.25,98.25,98.23,98.23,594400006.0
2007-12-18 02:59:00,98.22,98.235,98.22,98.23,450000001.0
2007-12-18 03:00:00,98.225,98.245,98.215,98.23,771100001.0
2007-12-18 03:01:00,98.225,98.24,98.21,98.21,745300003.0
2007-12-18 03:02:00,98.21,98.23,98.21,98.21,335800003.0
2007-12-18 03:03:00,98.21,98.21,98.175,98.175,600500002.0
2007-12-18 03:04:00,98.175,98.22,98.175,98.215,662400002.0
2007-12-18 03:05:00,98.22,98.22,98.195,98.195,231999998.0
2007-12-18 03:06:00,98.195,98.22,98.195,98.21,187899999.0
2007-12-18 03:07:00,98.21,98.21,98.2,98.2,105700000.0
2007-12-18 03:08:00,98.2,98.23,98.2,98.22,200100000.0
2007-12-18 03:09:00,98.22,98.23,98.22,98.22,69300000.0
2007-12-18 03:10:00,98.22,98.24,98.22,98.24,572600002.0
2007-12-18 03:11:00,98.235,98.26,98.23,98.235,223100003.0
2007-12-18 03:12:00,98.235,98.24,98.22,98.22,171499996.0
2007-12-18 03:13:00,98.22,98.23,98.215,98.225,230200000.0
2007-12-18 03:14:00,98.225,98.23,98.205,98.22,314300004.0
2007-12-18 03:15:00,98.22,98.23,98.205,98.23,901200007.0
2007-12-18 03:16:00,98.225,98.24,98.215,98.24,182200000.0
2007-12-18 03:17:00,98.24,98.25,98.23,98.25,97000000.0
2007-12-18 03:18:00,98.255,98.295,98.23,98.28,358800000.0
2007-12-18 03:19:00,98.28,98.28,98.21,98.215,1069200000.0
2007-12-18 03:20:00,98.215,98.25,98.21,98.25,819600001.0
2007-12-18 03:21:00,98.25,98.25,98.23,98.24,315000000.0
2007-12-18 03:22:00,98.24,98.26,98.2,98.23,483100001.0
2007-12-18 03:23:00,98.23,98.23,98.2,98.21,506100000.0
2007-12-18 03:24:00,98.21,98.22,98.19,98.22,766500011.0
2007-12-18 03:25:00,98.22,98.225,98.2,98.215,1083099974.0
2007-12-18 03:26:00,98.215,98.24,98.2,98.23,412300001.0
2007-12-18 03:27:00,98.23,98.24,98.19,98.215,679800000.0
2007-12-18 03:28:00,98.22,98.22,98.205,98.205,592100016.0
2007-12-18 03:29:00,98.205,98.22,98.18,98.18,551900001.0
2007-12-18 03:30:00,98.18,98.2,98.18,98.2,712100000.0
2007-12-18 03:31:00,98.2,98.2,98.18,98.19,799000012.0
2007-12-18 03:32:00,98.19,98.21,98.19,98.21,405300001.0
2007-12-18 03:33:00,98.205,98.24,98.2,98.24,1192699996.0
2007-12-18 03:34:00,98.24,98.24,98.225,98.24,377800000.0
2007-12-18 03:35:00,98.235,98.24,98.22,98.225,572300008.0
2007-12-18 03:36:00,98.225,98.24,98.205,98.24,892300006.0
2007-12-18 03:37:00,98.24,98.26,98.24,98.25,794400007.0
2007-12-18 03:38:00,98.25,98.26,98.24,98.24,352800003.0
2007-12-18 03:39:00,98.24,98.28,98.235,98.27,681200005.0
2007-12-18 03:40:00,98.27,98.27,98.235,98.245,772600013.0
2007-12-18 03:41:00,98.245,98.245,98.23,98.24,376800001.0
2007-12-18 03:42:00,98.24,98.24,98.22,98.24,258900001.0
2007-12-18 03:43:00,98.24,98.24,98.23,98.23,175600003.0
2007-12-18 03:44:00,98.24,98.24,98.24,98.24,14000000.0
2007-12-18 03:45:00,98.24,98.24,98.24,98.24,61700000.0
2007-12-18 03:46:00,98.23,98.26,98.23,98.26,692400009.0
2007-12-18 03:47:00,98.26,98.27,98.255,98.26,319800000.0
2007-12-18 03:48:00,98.26,98.26,98.24,98.24,161900001.0
2007-12-18 03:49:00,98.24,98.25,98.24,98.24,430600000.0
2007-12-18 03:50:00,98.24,98.24,98.24,98.24,74700000.0
2007-12-18 03:51:00,98.24,98.24,98.215,98.24,149100002.0
2007-12-18 03:52:00,98.24,98.24,98.225,98.225,167800000.0
2007-12-18 03:53:00,98.225,98.24,98.225,98.23,154300000.0
2007-12-18 03:54:00,98.23,98.24,98.225,98.235,207600000.0
2007-12-18 03:55:00,98.24,98.24,98.22,98.22,253600000.0
2007-12-18 03:56:00,98.22,98.275,98.22,98.26,1350299992.0
2007-12-18 03:57:00,98.26,98.29,98.245,98.26,1437900003.0
2007-12-18 03:58:00,98.26,98.26,98.25,98.255,916000002.0
2007-12-18 03:59:00,98.255,98.265,98.245,98.25,823899993.0
2007-12-18 04:00:00,98.255,98.275,98.245,98.27,494199994.0
2007-12-18 04:01:00,98.27,98.27,98.25,98.265,617299986.0
2007-12-18 04:02:00,98.27,98.28,98.26,98.27,590700001.0
2007-12-18 04:03:00,98.27,98.29,98.25,98.27,767499996.0
2007-12-18 04:04:00,98.27,98.27,98.255,98.27,560500001.0
2007-12-18 04:05:00,98.27,98.28,98.26,98.275,558700010.0
2007-12-18 04:06:00,98.28,98.285,98.26,98.265,946000016.0
2007-12-18 04:07:00,98.265,98.28,98.26,98.27,748600006.0
2007-12-18 04:08:00,98.27,98.295,98.26,98.28,557499991.0
2007-12-18 04:09:00,98.275,98.29,98.255,98.26,950099999.0
2007-12-18 04:10:00,98.26,98.285,98.26,98.27,867100000.0
2007-12-18 04:11:00,98.275,98.285,98.255,98.265,465100003.0
2007-12-18 04:12:00,98.265,98.265,98.255,98.26,1089200008.0
2007-12-18 04:13:00,98.26,98.275,98.245,98.255,612599984.0
2007-12-18 04:14:00,98.255,98.255,98.24,98.25,504099997.0
2007-12-18 04:15:00,98.25,98.255,98.235,98.245,214000000.0
2007-12-18 04:16:00,98.245,98.245,98.235,98.245,171100000.0
2007-12-18 04:17:00,98.26,98.275,98.24,98.245,328100000.0
2007-12-18 04:18:00,98.255,98.255,98.235,98.255,502300006.0
2007-12-18 04:19:00,98.255,98.265,98.245,98.25,835000003.0
2007-12-18 04:20:00,98.255,98.265,98.235,98.25,388000004.0
2007-12-18 04:21:00,98.255,98.255,98.235,98.255,659299999.0
2007-12-18 04:22:00,98.255,98.265,98.255,98.265,266600000.0
2007-12-18 04:23:00,98.265,98.285,98.265,98.285,274400001.0
2007-12-18 04:24:00,98.285,98.285,98.26,98.265,353100000.0
2007-12-18 04:25:00,98.275,98.29,98.265,98.275,123900001.0
2007-12-18 04:26:00,98.275,98.285,98.265,98.285,72100000.0
2007-12-18 04:27:00,98.285,98.305,98.275,98.305,116600000.0
2007-12-18 04:28:00,98.305,98.305,98.245,98.265,610500003.0
2007-12-18 04:29:00,98.265,98.275,98.265,98.275,161300000.0
2007-12-18 04:30:00,98.275,98.285,98.255,98.265,281300002.0
2007-12-18 04:31:00,98.265,98.265,98.255,98.255,155600000.0
2007-12-18 04:32:00,98.255,98.265,98.245,98.265,338000002.0
2007-12-18 04:33:00,98.255,98.265,98.255,98.265,9300000.0
2007-12-18 04:34:00,98.27,98.27,98.24,98.24,211500000.0
2007-12-18 04:35:00,98.24,98.245,98.235,98.245,421100007.0
2007-12-18 04:36:00,98.245,98.255,98.235,98.24,472500004.0
2007-12-18 04:37:00,98.25,98.25,98.235,98.235,51000000.0
2007-12-18 04:38:00,98.235,98.245,98.23,98.245,250800002.0
2007-12-18 04:39:00,98.245,98.245,98.225,98.225,363700004.0
2007-12-18 04:40:00,98.235,98.235,98.225,98.235,304800003.0
2007-12-18 04:41:00,98.235,98.245,98.225,98.235,226100000.0
2007-12-18 04:42:00,98.225,98.245,98.215,98.225,264900000.0
2007-12-18 04:43:00,98.225,98.245,98.225,98.245,134800000.0
2007-12-18 04:44:00,98.245,98.245,98.23,98.235,113400000.0
2007-12-18 04:45:00,98.235,98.245,98.225,98.235,590400000.0
2007-12-18 04:46:00,98.235,98.235,98.195,98.205,1106500002.0
2007-12-18 04:47:00,98.215,98.225,98.205,98.215,629800003.0
2007-12-18 04:48:00,98.215,98.225,98.205,98.215,604000003.0
2007-12-18 04:49:00,98.215,98.225,98.195,98.215,411300000.0
2007-12-18 04:50:00,98.22,98.22,98.205,98.215,526099994.0
2007-12-18 04:51:00,98.215,98.225,98.21,98.215,459999996.0
2007-12-18 04:52:00,98.21,98.215,98.205,98.205,871000000.0
2007-12-18 04:53:00,98.205,98.225,98.205,98.215,368300005.0
2007-12-18 04:54:00,98.205,98.215,98.205,98.215,331999991.0
2007-12-18 04:55:00,98.215,98.215,98.205,98.215,191699999.0
2007-12-18 04:56:00,98.215,98.215,98.205,98.215,204800000.0
2007-12-18 04:57:00,98.215,98.225,98.215,98.225,100699998.0
2007-12-18 04:58:00,98.225,98.245,98.225,98.235,307899997.0
2007-12-18 04:59:00,98.235,98.245,98.225,98.235,263500002.0
2007-12-18 05:00:00,98.235,98.235,98.205,98.225,674699997.0
2007-12-18 05:01:00,98.225,98.225,98.215,98.215,234000001.0
2007-12-18 05:02:00,98.215,98.245,98.215,98.235,383299996.0
2007-12-18 05:03:00,98.235,98.255,98.235,98.245,790699997.0
2007-12-18 05:04:00,98.245,98.285,98.245,98.275,531000000.0
2007-12-18 05:05:00,98.275,98.285,98.265,98.275,778599989.0
2007-12-18 05:06:00,98.285,98.285,98.245,98.285,504700005.0
2007-12-18 05:07:00,98.285,98.305,98.275,98.295,733500000.0
2007-12-18 05:08:00,98.32,98.33,98.32,98.33,1308800001.0
2007-12-18 05:09:00,98.345,98.365,98.335,98.345,1308800001.0
2007-12-18 05:10:00,98.34,98.365,98.335,98.345,1065100005.0
2007-12-18 05:11:00,98.345,98.355,98.335,98.335,939100001.0
2007-12-18 05:12:00,98.34,98.345,98.315,98.315,624900009.0
2007-12-18 05:13:00,98.345,98.345,98.325,98.335,323800000.0
2007-12-18 05:14:00,98.335,98.355,98.325,98.345,179900000.0
2007-12-18 05:15:00,98.345,98.355,98.345,98.355,100500000.0
2007-12-18 05:16:00,98.355,98.385,98.345,98.385,641700010.0
2007-12-18 05:17:00,98.375,98.385,98.355,98.365,498100003.0
2007-12-18 05:18:00,98.365,98.375,98.345,98.345,763699988.0
2007-12-18 05:19:00,98.345,98.375,98.345,98.375,570700000.0
2007-12-18 05:20:00,98.365,98.405,98.365,98.4,1638299979.0
2007-12-18 05:21:00,98.4,98.425,98.395,98.425,861099996.0
2007-12-18 05:22:00,98.425,98.465,98.425,98.445,1162500009.0
2007-12-18 05:23:00,98.435,98.445,98.415,98.425,1140299986.0
2007-12-18 05:24:00,98.42,98.425,98.385,98.415,1138499976.0
2007-12-18 05:25:00,98.415,98.415,98.405,98.415,459199984.0
2007-12-18 05:26:00,98.415,98.425,98.375,98.39,1487999980.0
2007-12-18 05:27:00,98.385,98.41,98.385,98.4,777800011.0
2007-12-18 05:28:00,98.4,98.405,98.385,98.395,390699992.0
2007-12-18 05:29:00,98.405,98.415,98.395,98.405,557499996.0
2007-12-18 05:30:00,98.415,98.415,98.405,98.415,467999998.0
2007-12-18 05:31:00,98.415,98.425,98.41,98.41,321799999.0
2007-12-18 05:32:00,98.415,98.425,98.41,98.415,582999995.0
2007-12-18 05:33:00,98.415,98.435,98.41,98.425,198600000.0
2007-12-18 05:34:00,98.425,98.435,98.405,98.425,505299986.0
2007-12-18 05:35:00,98.425,98.465,98.425,98.455,1049899990.0
2007-12-18 05:36:00,98.455,98.505,98.455,98.485,1619399994.0
2007-12-18 05:37:00,98.485,98.495,98.455,98.455,1220799998.0
2007-12-18 05:38:00,98.46,98.485,98.455,98.465,1499199989.0
2007-12-18 05:39:00,98.465,98.485,98.465,98.475,678999995.0
2007-12-18 05:40:00,98.475,98.475,98.455,98.465,841000002.0
2007-12-18 05:41:00,98.465,98.475,98.435,98.445,1010599990.0
2007-12-18 05:42:00,98.445,98.465,98.435,98.455,1011499993.0
2007-12-18 05:43:00,98.455,98.455,98.395,98.4,1248199998.0
2007-12-18 05:44:00,98.395,98.4,98.365,98.375,1610499993.0
2007-12-18 05:45:00,98.375,98.385,98.375,98.38,552799995.0
2007-12-18 05:46:00,98.38,98.415,98.365,98.405,1428399994.0
2007-12-18 05:47:00,98.415,98.425,98.395,98.415,1416799996.0
2007-12-18 05:48:00,98.405,98.445,98.395,98.405,1701100002.0
2007-12-18 05:49:00,98.415,98.415,98.395,98.395,929999996.0
2007-12-18 05:50:00,98.395,98.405,98.38,98.385,572600006.0
2007-12-18 05:51:00,98.385,98.405,98.38,98.405,619300000.0
2007-12-18 05:52:00,98.405,98.43,98.385,98.425,1038600000.0
2007-12-18 05:53:00,98.42,98.425,98.41,98.41,389700003.0
2007-12-18 05:54:00,98.41,98.425,98.405,98.415,552900006.0
2007-12-18 05:55:00,98.415,98.43,98.41,98.425,696400004.0
2007-12-18 05:56:00,98.425,98.435,98.42,98.43,807200013.0
2007-12-18 05:57:00,98.43,98.435,98.405,98.42,439100005.0
2007-12-18 05:58:00,98.42,98.42,98.405,98.415,424600000.0
2007-12-18 05:59:00,98.415,98.415,98.385,98.385,922000000.0
2007-12-18 06:00:00,98.385,98.39,98.365,98.375,1001499999.0
2007-12-18 06:01:00,98.365,98.38,98.35,98.36,1115700000.0
2007-12-18 06:02:00,98.365,98.365,98.345,98.35,729100000.0
2007-12-18 06:03:00,98.35,98.355,98.335,98.335,861999999.0
2007-12-18 06:04:00,98.335,98.335,98.315,98.33,887500002.0
2007-12-18 06:05:00,98.33,98.33,98.305,98.315,839300000.0
2007-12-18 06:06:00,98.315,98.315,98.305,98.305,239800000.0
2007-12-18 06:07:00,98.305,98.315,98.305,98.315,515100000.0
2007-12-18 06:08:00,98.315,98.335,98.305,98.325,826800000.0
2007-12-18 06:09:00,98.325,98.365,98.325,98.345,351100002.0
2007-12-18 06:10:00,98.345,98.395,98.335,98.375,524900001.0
2007-12-18 06:11:00,98.375,98.405,98.375,98.395,666300006.0
2007-12-18 06:12:00,98.395,98.435,98.385,98.415,501400003.0
2007-12-18 06:13:00,98.415,98.435,98.415,98.425,227500000.0
2007-12-18 06:14:00,98.425,98.425,98.375,98.375,414900000.0
2007-12-18 06:15:00,98.375,98.405,98.375,98.39,358100000.0
2007-12-18 06:16:00,98.39,98.415,98.38,98.38,661300000.0
2007-12-18 06:17:00,98.375,98.375,98.34,98.355,1108599983.0
2007-12-18 06:18:00,98.355,98.36,98.325,98.335,1820900002.0
2007-12-18 06:19:00,98.315,98.365,98.305,98.355,1284199998.0
2007-12-18 06:20:00,98.36,98.36,98.305,98.305,1430400007.0
2007-12-18 06:21:00,98.305,98.32,98.295,98.32,1274100003.0
2007-12-18 06:22:00,98.32,98.335,98.315,98.32,733400002.0
2007-12-18 06:23:00,98.325,98.345,98.295,98.295,925200000.0
2007-12-18 06:24:00,98.295,98.31,98.285,98.31,606499996.0
2007-12-18 06:25:00,98.305,98.315,98.305,98.31,168100002.0
2007-12-18 06:26:00,98.325,98.345,98.325,98.345,328600000.0
2007-12-18 06:27:00,98.345,98.36,98.325,98.34,405100002.0
2007-12-18 06:28:00,98.34,98.345,98.33,98.34,978700005.0
2007-12-18 06:29:00,98.34,98.365,98.335,98.36,463600001.0
2007-12-18 06:30:00,98.355,98.365,98.345,98.345,561800000.0
2007-12-18 06:31:00,98.355,98.355,98.345,98.345,620000004.0
2007-12-18 06:32:00,98.355,98.36,98.345,98.345,614800000.0
2007-12-18 06:33:00,98.345,98.365,98.345,98.345,345900000.0
2007-12-18 06:34:00,98.345,98.365,98.345,98.365,528400010.0
2007-12-18 06:35:00,98.365,98.37,98.36,98.365,299600000.0
2007-12-18 06:36:00,98.365,98.375,98.345,98.375,412200000.0
2007-12-18 06:37:00,98.375,98.375,98.365,98.365,594699997.0
2007-12-18 06:38:00,98.375,98.385,98.365,98.375,169200001.0
2007-12-18 06:39:00,98.375,98.385,98.355,98.385,876500000.0
2007-12-18 06:40:00,98.385,98.385,98.315,98.315,1264700008.0
2007-12-18 06:41:00,98.325,98.335,98.325,98.325,687599994.0
2007-12-18 06:42:00,98.325,98.345,98.305,98.32,868999981.0
2007-12-18 06:43:00,98.325,98.325,98.295,98.315,469199988.0
2007-12-18 06:44:00,98.32,98.335,98.32,98.335,263799996.0
2007-12-18 06:45:00,98.335,98.355,98.335,98.345,492999998.0
2007-12-18 06:46:00,98.345,98.365,98.345,98.345,1082999997.0
2007-12-18 06:47:00,98.36,98.39,98.355,98.38,715000003.0
2007-12-18 06:48:00,98.38,98.38,98.345,98.365,463999996.0
2007-12-18 06:49:00,98.365,98.365,98.325,98.325,360700000.0
2007-12-18 06:50:00,98.325,98.335,98.295,98.315,1317599995.0
2007-12-18 06:51:00,98.315,98.345,98.315,98.335,1264699993.0
2007-12-18 06:52:00,98.335,98.345,98.315,98.335,592100007.0
2007-12-18 06:53:00,98.335,98.345,98.325,98.335,547200011.0
2007-12-18 06:54:00,98.325,98.365,98.325,98.345,797499996.0
2007-12-18 06:55:00,98.36,98.36,98.345,98.355,442199993.0
2007-12-18 06:56:00,98.355,98.365,98.345,98.35,954899989.0
2007-12-18 06:57:00,98.35,98.355,98.325,98.345,856499998.0
2007-12-18 06:58:00,98.345,98.355,98.335,98.35,930600008.0
2007-12-18 06:59:00,98.345,98.355,98.335,98.34,673800001.0
2007-12-18 07:00:00,98.335,98.35,98.32,98.335,728500014.0
2007-12-18 07:01:00,98.335,98.34,98.325,98.33,280500004.0
2007-12-18 07:02:00,98.33,98.34,98.315,98.315,1053499991.0
2007-12-18 07:03:00,98.325,98.335,98.315,98.32,479800007.0
2007-12-18 07:04:00,98.32,98.335,98.315,98.33,483000001.0
2007-12-18 07:05:00,98.33,98.345,98.33,98.335,371300008.0
2007-12-18 07:06:00,98.335,98.345,98.335,98.335,148600000.0
2007-12-18 07:07:00,98.335,98.345,98.335,98.335,21900000.0
2007-12-18 07:08:00,98.335,98.355,98.33,98.335,194400000.0
2007-12-18 07:09:00,98.335,98.345,98.335,98.335,150300001.0
2007-12-18 07:10:00,98.345,98.345,98.345,98.345,13500000.0
2007-12-18 07:11:00,98.345,98.355,98.335,98.335,153400002.0
2007-12-18 07:12:00,98.335,98.345,98.325,98.335,224400004.0
2007-12-18 07:13:00,98.335,98.335,98.335,98.335,82200000.0
2007-12-18 07:14:00,98.34,98.345,98.335,98.335,109500000.0
2007-12-18 07:15:00,98.335,98.335,98.32,98.325,555300007.0
2007-12-18 07:16:00,98.325,98.325,98.315,98.315,307300001.0
2007-12-18 07:17:00,98.315,98.315,98.315,98.315,343200000.0
2007-12-18 07:18:00,98.32,98.33,98.315,98.325,408200001.0
2007-12-18 07:19:00,98.325,98.33,98.31,98.31,526300003.0
2007-12-18 07:20:00,98.315,98.325,98.305,98.325,306900001.0
2007-12-18 07:21:00,98.325,98.325,98.305,98.315,142500000.0
2007-12-18 07:22:00,98.315,98.315,98.315,98.315,18500000.0
2007-12-18 07:23:00,98.305,98.325,98.305,98.315,75800002.0
2007-12-18 07:24:00,98.31,98.315,98.305,98.305,133099998.0
2007-12-18 07:25:00,98.305,98.315,98.3,98.315,80700000.0
2007-12-18 07:26:00,98.315,98.33,98.315,98.325,48600000.0
2007-12-18 07:27:00,98.325,98.335,98.315,98.315,164200000.0
2007-12-18 07:28:00,98.32,98.33,98.315,98.325,106000001.0
2007-12-18 07:29:00,98.325,98.34,98.315,98.325,408599998.0
2007-12-18 07:30:00,98.325,98.335,98.315,98.32,786900006.0
2007-12-18 07:31:00,98.32,98.33,98.32,98.32,212799999.0
2007-12-18 07:32:00,98.32,98.335,98.305,98.32,913600014.0
2007-12-18 07:33:00,98.32,98.345,98.315,98.345,442000009.0
2007-12-18 07:34:00,98.345,98.345,98.335,98.335,440100001.0
2007-12-18 07:35:00,98.335,98.335,98.325,98.335,356000000.0
2007-12-18 07:36:00,98.335,98.335,98.325,98.33,50000000.0
2007-12-18 07:37:00,98.335,98.335,98.325,98.33,87200000.0
2007-12-18 07:38:00,98.33,98.345,98.33,98.345,27800000.0
2007-12-18 07:39:00,98.335,98.375,98.335,98.365,146200000.0
2007-12-18 07:40:00,98.365,98.365,98.345,98.355,368899998.0
2007-12-18 07:41:00,98.345,98.355,98.345,98.355,191900000.0
2007-12-18 07:42:00,98.355,98.365,98.355,98.355,51700000.0
2007-12-18 07:43:00,98.355,98.355,98.355,98.355,9000000.0
2007-12-18 07:44:00,98.355,98.365,98.345,98.355,88100000.0
2007-12-18 07:45:00,98.355,98.365,98.35,98.365,220800004.0
2007-12-18 07:46:00,98.365,98.375,98.365,98.375,63600000.0
2007-12-18 07:47:00,98.375,98.375,98.355,98.365,145200000.0
2007-12-18 07:48:00,98.37,98.375,98.365,98.37,143800004.0
2007-12-18 07:49:00,98.37,98.395,98.365,98.375,724900012.0
2007-12-18 07:50:00,98.365,98.375,98.355,98.375,368900004.0
2007-12-18 07:51:00,98.375,98.395,98.365,98.385,699000004.0
2007-12-18 07:52:00,98.385,98.385,98.345,98.355,974500004.0
2007-12-18 07:53:00,98.355,98.365,98.35,98.355,300800001.0
2007-12-18 07:54:00,98.355,98.405,98.335,98.405,943300006.0
2007-12-18 07:55:00,98.405,98.425,98.405,98.415,262000000.0
2007-12-18 07:56:00,98.415,98.415,98.395,98.395,208500002.0
2007-12-18 07:57:00,98.395,98.435,98.385,98.43,1727000015.0
2007-12-18 07:58:00,98.43,98.445,98.415,98.425,918899996.0
2007-12-18 07:59:00,98.425,98.425,98.4,98.405,419700000.0
2007-12-18 08:00:00,98.4,98.4,98.355,98.375,1131699999.0
2007-12-18 08:01:00,98.375,98.375,98.325,98.335,393900000.0
2007-12-18 08:02:00,98.335,98.355,98.3,98.305,622200000.0
2007-12-18 08:03:00,98.305,98.305,98.285,98.305,803200001.0
2007-12-18 08:04:00,98.305,98.325,98.305,98.31,460099999.0
2007-12-18 08:05:00,98.32,98.32,98.305,98.305,667600000.0
2007-12-18 08:06:00,98.305,98.345,98.305,98.335,655000007.0
2007-12-18 08:07:00,98.33,98.355,98.325,98.335,558300000.0
2007-12-18 08:08:00,98.335,98.345,98.315,98.325,193400001.0
2007-12-18 08:09:00,98.325,98.345,98.315,98.34,445600007.0
2007-12-18 08:10:00,98.34,98.355,98.325,98.335,302799999.0
2007-12-18 08:11:00,98.34,98.355,98.34,98.345,164900000.0
2007-12-18 08:12:00,98.345,98.355,98.335,98.345,365900000.0
2007-12-18 08:13:00,98.345,98.355,98.335,98.355,194700000.0
2007-12-18 08:14:00,98.345,98.355,98.345,98.355,209599996.0
2007-12-18 08:15:00,98.355,98.365,98.345,98.365,476500000.0
2007-12-18 08:16:00,98.365,98.375,98.355,98.355,227500003.0
2007-12-18 08:17:00,98.365,98.375,98.355,98.365,645300001.0
2007-12-18 08:18:00,98.365,98.365,98.335,98.35,1291000001.0
2007-12-18 08:19:00,98.345,98.38,98.335,98.34,756699999.0
2007-12-18 08:20:00,98.345,98.355,98.325,98.345,435799999.0
2007-12-18 08:21:00,98.345,98.355,98.335,98.34,229700004.0
2007-12-18 08:22:00,98.345,98.345,98.335,98.34,197600000.0
2007-12-18 08:23:00,98.34,98.35,98.335,98.35,409199999.0
2007-12-18 08:24:00,98.35,98.35,98.315,98.315,503800007.0
2007-12-18 08:25:00,98.335,98.335,98.315,98.315,185900000.0
2007-12-18 08:26:00,98.315,98.325,98.305,98.325,150000000.0
2007-12-18 08:27:00,98.315,98.32,98.305,98.315,497800000.0
2007-12-18 08:28:00,98.32,98.33,98.315,98.315,310400000.0
2007-12-18 08:29:00,98.315,98.32,98.305,98.32,303999999.0
2007-12-18 08:30:00,98.32,98.345,98.305,98.32,651900000.0
2007-12-18 08:31:00,98.305,98.345,98.305,98.31,423000000.0
2007-12-18 08:32:00,98.31,98.32,98.3,98.305,402600000.0
2007-12-18 08:33:00,98.305,98.325,98.305,98.32,343200000.0
2007-12-18 08:34:00,98.32,98.32,98.295,98.31,192999999.0
2007-12-18 08:35:00,98.31,98.31,98.255,98.285,246200000.0
2007-12-18 08:36:00,98.285,98.295,98.265,98.28,258200000.0
2007-12-18 08:37:00,98.285,98.285,98.245,98.26,1271599998.0
2007-12-18 08:38:00,98.26,98.26,98.225,98.235,1037899993.0
2007-12-18 08:39:00,98.225,98.235,98.175,98.205,936700001.0
2007-12-18 08:40:00,98.205,98.22,98.185,98.215,437399998.0
2007-12-18 08:41:00,98.22,98.26,98.215,98.245,393400000.0
2007-12-18 08:42:00,98.245,98.285,98.245,98.275,201700000.0
2007-12-18 08:43:00,98.265,98.3,98.255,98.29,129600000.0
2007-12-18 08:44:00,98.285,98.3,98.275,98.3,155400000.0
2007-12-18 08:45:00,98.3,98.3,98.285,98.29,14000000.0
2007-12-18 08:46:00,98.285,98.3,98.265,98.265,151000000.0
2007-12-18 08:47:00,98.27,98.275,98.235,98.245,264400000.0
2007-12-18 08:48:00,98.245,98.275,98.245,98.27,399300000.0
2007-12-18 08:49:00,98.27,98.295,98.27,98.275,73800000.0
2007-12-18 08:50:00,98.275,98.28,98.255,98.275,192800001.0
2007-12-18 08:51:00,98.275,98.275,98.205,98.23,771900008.0
2007-12-18 08:52:00,98.23,98.26,98.215,98.235,1389300013.0
2007-12-18 08:53:00,98.235,98.245,98.23,98.235,114300000.0
2007-12-18 08:54:00,98.235,98.255,98.215,98.23,744299991.0
2007-12-18 08:55:00,98.23,98.245,98.205,98.245,324200000.0
2007-12-18 08:56:00,98.245,98.25,98.23,98.245,60800000.0
2007-12-18 08:57:00,98.235,98.25,98.225,98.235,259700000.0
2007-12-18 08:58:00,98.24,98.265,98.225,98.26,131400000.0
2007-12-18 08:59:00,98.26,98.275,98.235,98.25,571200000.0
2007-12-18 09:00:00,98.25,98.255,98.235,98.25,90100000.0
2007-12-18 09:01:00,98.26,98.265,98.225,98.24,86200000.0
2007-12-18 09:02:00,98.24,98.27,98.235,98.265,186300000.0
2007-12-18 09:03:00,98.265,98.285,98.245,98.255,265299999.0
2007-12-18 09:04:00,98.255,98.265,98.235,98.235,1076100001.0
2007-12-18 09:05:00,98.245,98.27,98.235,98.265,519000000.0
2007-12-18 09:06:00,98.27,98.29,98.265,98.29,70900000.0
2007-12-18 09:07:00,98.285,98.3,98.27,98.28,579900000.0
2007-12-18 09:08:00,98.275,98.28,98.25,98.25,433399999.0
2007-12-18 09:09:00,98.25,98.265,98.185,98.235,1504300003.0
2007-12-18 09:10:00,98.245,98.265,98.235,98.25,250000001.0
2007-12-18 09:11:00,98.25,98.25,98.2,98.225,243100000.0
2007-12-18 09:12:00,98.225,98.225,98.165,98.195,559700000.0
2007-12-18 09:13:00,98.2,98.205,98.185,98.2,496800000.0
2007-12-18 09:14:00,98.2,98.225,98.19,98.22,804299999.0
2007-12-18 09:15:00,98.22,98.235,98.205,98.225,342700000.0
2007-12-18 09:16:00,98.22,98.27,98.22,98.25,226100000.0
2007-12-18 09:17:00,98.245,98.255,98.23,98.23,288400000.0
2007-12-18 09:18:00,98.24,98.265,98.225,98.26,835200000.0
2007-12-18 09:19:00,98.26,98.26,98.235,98.255,717100000.0
2007-12-18 09:20:00,98.255,98.29,98.245,98.27,601600001.0
2007-12-18 09:21:00,98.27,98.285,98.255,98.27,503600003.0
2007-12-18 09:22:00,98.27,98.3,98.25,98.295,635099997.0
2007-12-18 09:23:00,98.295,98.295,98.255,98.275,937299998.0
2007-12-18 09:24:00,98.28,98.28,98.235,98.245,1300800002.0
2007-12-18 09:25:00,98.245,98.275,98.245,98.265,452399999.0
2007-12-18 09:26:00,98.265,98.295,98.265,98.29,151800000.0
2007-12-18 09:27:00,98.29,98.31,98.285,98.295,62600000.0
2007-12-18 09:28:00,98.3,98.31,98.295,98.31,276400000.0
2007-12-18 09:29:00,98.31,98.32,98.295,98.305,181900000.0
2007-12-18 09:30:00,98.305,98.335,98.305,98.325,226200000.0
2007-12-18 09:31:00,98.33,98.355,98.325,98.35,162099998.0
2007-12-18 09:32:00,98.35,98.35,98.305,98.33,312900000.0
2007-12-18 09:33:00,98.33,98.365,98.33,98.335,206300000.0
2007-12-18 09:34:00,98.33,98.34,98.315,98.33,136200000.0
2007-12-18 09:35:00,98.33,98.35,98.32,98.32,135200000.0
2007-12-18 09:36:00,98.32,98.355,98.305,98.35,69000000.0
2007-12-18 09:37:00,98.35,98.36,98.275,98.275,460600003.0
2007-12-18 09:38:00,98.275,98.295,98.265,98.285,608399999.0
2007-12-18 09:39:00,98.28,98.295,98.265,98.275,151000001.0
2007-12-18 09:40:00,98.265,98.285,98.235,98.255,870100003.0
2007-12-18 09:41:00,98.255,98.275,98.25,98.27,642799995.0
2007-12-18 09:42:00,98.265,98.27,98.245,98.265,536700004.0
2007-12-18 09:43:00,98.265,98.265,98.245,98.26,244500001.0
2007-12-18 09:44:00,98.26,98.275,98.24,98.265,259800001.0
2007-12-18 09:45:00,98.265,98.335,98.265,98.3,1156100003.0
2007-12-18 09:46:00,98.3,98.31,98.28,98.295,925000009.0
2007-12-18 09:47:00,98.295,98.31,98.245,98.245,1447500000.0
2007-12-18 09:48:00,98.245,98.295,98.235,98.285,1753800014.0
2007-12-18 09:49:00,98.295,98.295,98.255,98.265,1217000003.0
2007-12-18 09:50:00,98.265,98.285,98.255,98.275,1034900009.0
2007-12-18 09:51:00,98.275,98.275,98.265,98.27,151000000.0
2007-12-18 09:52:00,98.265,98.285,98.255,98.285,556500004.0
2007-12-18 09:53:00,98.28,98.285,98.27,98.27,270600003.0
2007-12-18 09:54:00,98.28,98.305,98.275,98.305,443000002.0
2007-12-18 09:55:00,98.305,98.325,98.285,98.305,728900002.0
2007-12-18 09:56:00,98.31,98.335,98.295,98.315,578700000.0
2007-12-18 09:57:00,98.305,98.32,98.295,98.305,650800004.0
2007-12-18 09:58:00,98.305,98.36,98.29,98.345,658200000.0
2007-12-18 09:59:00,98.345,98.36,98.33,98.355,761200004.0
2007-12-18 10:00:00,98.35,98.36,98.335,98.355,550200002.0
2007-12-18 10:01:00,98.355,98.355,98.255,98.28,1632300006.0
2007-12-18 10:02:00,98.28,98.285,98.245,98.265,1731000003.0
2007-12-18 10:03:00,98.265,98.295,98.225,98.225,1740600008.0
2007-12-18 10:04:00,98.225,98.25,98.215,98.25,664000001.0
2007-12-18 10:05:00,98.24,98.255,98.21,98.21,651200001.0
2007-12-18 10:06:00,98.215,98.24,98.2,98.225,1625799986.0
2007-12-18 10:07:00,98.225,98.225,98.195,98.205,1654800003.0
2007-12-18 10:08:00,98.205,98.245,98.2,98.24,1262799995.0
2007-12-18 10:09:00,98.235,98.255,98.215,98.245,1553099975.0
2007-12-18 10:10:00,98.245,98.26,98.235,98.24,1334200006.0
2007-12-18 10:11:00,98.235,98.26,98.235,98.255,869600005.0
2007-12-18 10:12:00,98.255,98.3,98.245,98.26,1480899999.0
2007-12-18 10:13:00,98.265,98.265,98.23,98.235,709200002.0
2007-12-18 10:14:00,98.24,98.25,98.23,98.235,149000000.0
2007-12-18 10:15:00,98.235,98.25,98.225,98.23,584700002.0
2007-12-18 10:16:00,98.225,98.245,98.21,98.23,310800000.0
2007-12-18 10:17:00,98.23,98.245,98.22,98.24,564100000.0
2007-12-18 10:18:00,98.24,98.25,98.205,98.22,1180499996.0
2007-12-18 10:19:00,98.215,98.22,98.205,98.215,637800000.0
2007-12-18 10:20:00,98.215,98.215,98.185,98.185,1051300002.0
2007-12-18 10:21:00,98.185,98.195,98.175,98.19,1268500005.0
2007-12-18 10:22:00,98.19,98.195,98.155,98.185,1293399998.0
2007-12-18 10:23:00,98.185,98.19,98.155,98.185,970599998.0
2007-12-18 10:24:00,98.185,98.205,98.175,98.195,676000000.0
2007-12-18 10:25:00,98.19,98.205,98.175,98.19,1604400003.0
2007-12-18 10:26:00,98.185,98.235,98.185,98.215,1727399999.0
2007-12-18 10:27:00,98.215,98.235,98.205,98.215,1536399996.0
2007-12-18 10:28:00,98.215,98.225,98.195,98.21,1075399975.0
2007-12-18 10:29:00,98.21,98.23,98.205,98.215,727200001.0
2007-12-18 10:30:00,98.215,98.245,98.205,98.215,1612900001.0
2007-12-18 10:31:00,98.215,98.275,98.215,98.24,536200000.0
2007-12-18 10:32:00,98.24,98.245,98.205,98.21,168000000.0
2007-12-18 10:33:00,98.21,98.25,98.21,98.235,213800000.0
2007-12-18 10:34:00,98.25,98.25,98.205,98.215,1413299995.0
2007-12-18 10:35:00,98.22,98.225,98.16,98.175,820699999.0
2007-12-18 10:36:00,98.175,98.185,98.165,98.175,495200000.0
2007-12-18 10:37:00,98.175,98.21,98.17,98.21,625899998.0
2007-12-18 10:38:00,98.21,98.255,98.205,98.23,1357699999.0
2007-12-18 10:39:00,98.225,98.255,98.22,98.235,1306900002.0
2007-12-18 10:40:00,98.225,98.225,98.195,98.205,1672000003.0
2007-12-18 10:41:00,98.205,98.245,98.195,98.235,705999998.0
2007-12-18 10:42:00,98.24,98.255,98.195,98.2,1626699982.0
2007-12-18 10:43:00,98.2,98.235,98.2,98.23,388999995.0
2007-12-18 10:44:00,98.23,98.235,98.205,98.21,1371999984.0
2007-12-18 10:45:00,98.205,98.225,98.175,98.225,1736499992.0
2007-12-18 10:46:00,98.225,98.245,98.21,98.22,1262799993.0
2007-12-18 10:47:00,98.225,98.225,98.215,98.215,805499996.0
2007-12-18 10:48:00,98.215,98.225,98.2,98.205,1420599991.0
2007-12-18 10:49:00,98.21,98.215,98.185,98.21,1209399998.0
2007-12-18 10:50:00,98.21,98.245,98.205,98.215,1488000000.0
2007-12-18 10:51:00,98.22,98.24,98.205,98.23,808400001.0
2007-12-18 10:52:00,98.225,98.24,98.215,98.23,251100000.0
2007-12-18 10:53:00,98.23,98.285,98.23,98.285,837899999.0
2007-12-18 10:54:00,98.275,98.285,98.26,98.275,777900004.0
2007-12-18 10:55:00,98.275,98.29,98.24,98.25,242200000.0
2007-12-18 10:56:00,98.25,98.25,98.215,98.235,650599996.0
2007-12-18 10:57:00,98.225,98.275,98.225,98.265,267600000.0
2007-12-18 10:58:00,98.265,98.28,98.25,98.265,731399998.0
2007-12-18 10:59:00,98.275,98.285,98.265,98.265,747600000.0
2007-12-18 11:00:00,98.265,98.32,98.265,98.305,448799999.0
2007-12-18 11:01:00,98.3,98.3,98.265,98.28,737999997.0
2007-12-18 11:02:00,98.28,98.295,98.275,98.275,240100000.0
2007-12-18 11:03:00,98.285,98.305,98.275,98.3,574799999.0
2007-12-18 11:04:00,98.295,98.375,98.295,98.31,287200000.0
2007-12-18 11:05:00,98.31,98.32,98.3,98.315,163600000.0
2007-12-18 11:06:00,98.315,98.33,98.31,98.33,147200000.0
2007-12-18 11:07:00,98.33,98.36,98.295,98.305,831599999.0
2007-12-18 11:08:00,98.305,98.32,98.285,98.315,1076800003.0
2007-12-18 11:09:00,98.315,98.35,98.31,98.345,489400000.0
2007-12-18 11:10:00,98.355,98.365,98.325,98.365,1314099995.0
2007-12-18 11:11:00,98.365,98.385,98.355,98.365,506799999.0
2007-12-18 11:12:00,98.375,98.415,98.36,98.395,1307399996.0
2007-12-18 11:13:00,98.395,98.4,98.365,98.365,665600001.0
2007-12-18 11:14:00,98.365,98.365,98.345,98.345,124200000.0
2007-12-18 11:15:00,98.35,98.355,98.315,98.325,700300000.0
2007-12-18 11:16:00,98.325,98.35,98.325,98.345,1161099997.0
2007-12-18 11:17:00,98.345,98.365,98.335,98.365,650700000.0
2007-12-18 11:18:00,98.365,98.405,98.345,98.35,1031100002.0
2007-12-18 11:19:00,98.35,98.37,98.33,98.345,1133900004.0
2007-12-18 11:20:00,98.345,98.38,98.335,98.375,1150700014.0
2007-12-18 11:21:00,98.375,98.385,98.355,98.38,1104800000.0
2007-12-18 11:22:00,98.385,98.43,98.38,98.43,1173100001.0
2007-12-18 11:23:00,98.43,98.46,98.425,98.435,498800000.0
2007-12-18 11:24:00,98.435,98.44,98.415,98.415,676399999.0
2007-12-18 11:25:00,98.415,98.425,98.395,98.405,982300007.0
2007-12-18 11:26:00,98.4,98.405,98.375,98.385,1134500001.0
2007-12-18 11:27:00,98.385,98.405,98.375,98.405,1254800005.0
2007-12-18 11:28:00,98.41,98.415,98.385,98.395,545000004.0
2007-12-18 11:29:00,98.395,98.45,98.395,98.425,668800000.0
2007-12-18 11:30:00,98.425,98.435,98.365,98.375,1120700007.0
2007-12-18 11:31:00,98.375,98.405,98.37,98.405,402200000.0
2007-12-18 11:32:00,98.405,98.415,98.39,98.395,554200000.0
2007-12-18 11:33:00,98.39,98.405,98.375,98.395,1275300003.0
2007-12-18 11:34:00,98.395,98.41,98.385,98.41,685600002.0
2007-12-18 11:35:00,98.41,98.41,98.39,98.395,1083000006.0
2007-12-18 11:36:00,98.395,98.395,98.365,98.38,659299998.0
2007-12-18 11:37:00,98.38,98.385,98.37,98.37,736399998.0
2007-12-18 11:38:00,98.37,98.385,98.35,98.355,857400000.0
2007-12-18 11:39:00,98.355,98.355,98.34,98.34,398400000.0
2007-12-18 11:40:00,98.34,98.345,98.335,98.335,723200000.0
2007-12-18 11:41:00,98.335,98.34,98.305,98.32,803400004.0
2007-12-18 11:42:00,98.32,98.325,98.295,98.31,1131700000.0
2007-12-18 11:43:00,98.31,98.335,98.305,98.315,1503100007.0
2007-12-18 11:44:00,98.315,98.34,98.305,98.305,815300000.0
2007-12-18 11:45:00,98.315,98.315,98.265,98.305,554600000.0
2007-12-18 11:46:00,98.305,98.36,98.305,98.35,1031799999.0
2007-12-18 11:47:00,98.35,98.38,98.345,98.375,300600000.0
2007-12-18 11:48:00,98.375,98.375,98.335,98.345,600600000.0
2007-12-18 11:49:00,98.35,98.35,98.315,98.35,1156700001.0
2007-12-18 11:50:00,98.35,98.375,98.335,98.36,1070099999.0
2007-12-18 11:51:00,98.365,98.375,98.35,98.37,248600000.0
2007-12-18 11:52:00,98.37,98.41,98.365,98.385,733200000.0
2007-12-18 11:53:00,98.385,98.4,98.365,98.37,1108600002.0
2007-12-18 11:54:00,98.37,98.375,98.35,98.35,1701800001.0
2007-12-18 11:55:00,98.35,98.365,98.305,98.325,1964999996.0
2007-12-18 11:56:00,98.325,98.33,98.305,98.325,1437000000.0
2007-12-18 11:57:00,98.325,98.335,98.315,98.325,685600001.0
2007-12-18 11:58:00,98.325,98.35,98.32,98.35,252000000.0
2007-12-18 11:59:00,98.35,98.365,98.325,98.35,1119099993.0
2007-12-18 12:00:00,98.36,98.385,98.345,98.355,819899999.0
2007-12-18 12:01:00,98.355,98.415,98.345,98.415,901899996.0
2007-12-18 12:02:00,98.415,98.415,98.365,98.38,1188899996.0
2007-12-18 12:03:00,98.38,98.38,98.335,98.365,1108599999.0
2007-12-18 12:04:00,98.365,98.38,98.345,98.345,507400000.0
2007-12-18 12:05:00,98.345,98.355,98.315,98.335,916800000.0
2007-12-18 12:06:00,98.335,98.41,98.335,98.395,626700003.0
2007-12-18 12:07:00,98.395,98.405,98.375,98.375,749599998.0
2007-12-18 12:08:00,98.375,98.38,98.345,98.355,934999994.0
2007-12-18 12:09:00,98.365,98.385,98.35,98.37,466600001.0
2007-12-18 12:10:00,98.375,98.395,98.375,98.39,455999999.0
2007-12-18 12:11:00,98.385,98.465,98.385,98.445,642699997.0
2007-12-18 12:12:00,98.44,98.445,98.405,98.435,1791800001.0
2007-12-18 12:13:00,98.435,98.47,98.435,98.465,901600017.0
2007-12-18 12:14:00,98.475,98.48,98.45,98.465,970800003.0
2007-12-18 12:15:00,98.475,98.475,98.445,98.445,478400000.0
2007-12-18 12:16:00,98.445,98.46,98.425,98.445,383599999.0
2007-12-18 12:17:00,98.44,98.455,98.425,98.445,588300004.0
2007-12-18 12:18:00,98.445,98.445,98.42,98.425,474299999.0
2007-12-18 12:19:00,98.425,98.445,98.425,98.435,419800001.0
2007-12-18 12:20:00,98.435,98.435,98.395,98.415,1000399998.0
2007-12-18 12:21:00,98.405,98.415,98.395,98.41,832599999.0
2007-12-18 12:22:00,98.415,98.445,98.415,98.435,623200000.0
2007-12-18 12:23:00,98.44,98.45,98.43,98.445,599300001.0
2007-12-18 12:24:00,98.445,98.47,98.43,98.45,588300000.0
2007-12-18 12:25:00,98.45,98.465,98.445,98.465,235600000.0
2007-12-18 12:26:00,98.465,98.48,98.455,98.475,517799999.0
2007-12-18 12:27:00,98.475,98.475,98.46,98.465,399800000.0
2007-12-18 12:28:00,98.465,98.47,98.44,98.44,488800000.0
2007-12-18 12:29:00,98.44,98.45,98.425,98.44,1283199998.0
2007-12-18 12:30:00,98.44,98.445,98.425,98.435,773000004.0
2007-12-18 12:31:00,98.435,98.44,98.42,98.425,802300000.0
2007-12-18 12:32:00,98.435,98.44,98.405,98.435,603000001.0
2007-12-18 12:33:00,98.435,98.465,98.435,98.455,771400000.0
2007-12-18 12:34:00,98.45,98.465,98.425,98.425,1549699991.0
2007-12-18 12:35:00,98.435,98.465,98.435,98.445,1119700000.0
2007-12-18 12:36:00,98.445,98.455,98.43,98.45,1239000004.0
2007-12-18 12:37:00,98.45,98.46,98.45,98.455,122800000.0
2007-12-18 12:38:00,98.455,98.47,98.45,98.46,222200000.0
2007-12-18 12:39:00,98.46,98.465,98.415,98.44,823999999.0
2007-12-18 12:40:00,98.44,98.46,98.425,98.445,857000001.0
2007-12-18 12:41:00,98.45,98.46,98.445,98.455,1056600000.0
2007-12-18 12:42:00,98.45,98.46,98.445,98.455,846400000.0
2007-12-18 12:43:00,98.455,98.465,98.44,98.44,1055400000.0
2007-12-18 12:44:00,98.435,98.455,98.435,98.455,999399997.0
2007-12-18 12:45:00,98.455,98.455,98.415,98.43,1521599995.0
2007-12-18 12:46:00,98.43,98.445,98.425,98.44,560200000.0
2007-12-18 12:47:00,98.435,98.445,98.425,98.445,362499999.0
2007-12-18 12:48:00,98.445,98.45,98.425,98.445,822399996.0
2007-12-18 12:49:00,98.445,98.455,98.435,98.445,1484500002.0
2007-12-18 12:50:00,98.445,98.455,98.435,98.435,969400000.0
2007-12-18 12:51:00,98.435,98.46,98.435,98.445,548199997.0
2007-12-18 12:52:00,98.445,98.465,98.435,98.46,243400000.0
2007-12-18 12:53:00,98.465,98.465,98.44,98.445,461500001.0
2007-12-18 12:54:00,98.455,98.495,98.445,98.465,944700001.0
2007-12-18 12:55:00,98.475,98.505,98.465,98.505,250600000.0
2007-12-18 12:56:00,98.505,98.54,98.49,98.51,1322800004.0
2007-12-18 12:57:00,98.51,98.54,98.495,98.505,1355099998.0
2007-12-18 12:58:00,98.505,98.515,98.485,98.505,1734200001.0
2007-12-18 12:59:00,98.505,98.515,98.505,98.515,611200000.0
2007-12-18 13:00:00,98.515,98.545,98.51,98.515,1398099999.0
2007-12-18 13:01:00,98.515,98.525,98.505,98.525,644200001.0
2007-12-18 13:02:00,98.525,98.58,98.525,98.58,1676799995.0
2007-12-18 13:03:00,98.58,98.585,98.525,98.535,2130799997.0
2007-12-18 13:04:00,98.535,98.575,98.535,98.575,1513199987.0
2007-12-18 13:05:00,98.565,98.58,98.525,98.54,1459200002.0
2007-12-18 13:06:00,98.535,98.575,98.535,98.57,1019399998.0
2007-12-18 13:07:00,98.57,98.575,98.525,98.535,1499099998.0
2007-12-18 13:08:00,98.545,98.545,98.525,98.54,645400001.0
2007-12-18 13:09:00,98.54,98.55,98.52,98.53,763000000.0
2007-12-18 13:10:00,98.53,98.535,98.495,98.515,1479700004.0
2007-12-18 13:11:00,98.52,98.535,98.515,98.525,339800000.0
2007-12-18 13:12:00,98.525,98.525,98.495,98.495,390600002.0
2007-12-18 13:13:00,98.495,98.515,98.485,98.485,842599997.0
2007-12-18 13:14:00,98.48,98.52,98.475,98.515,1400399998.0
2007-12-18 13:15:00,98.51,98.515,98.495,98.505,1150999999.0
2007-12-18 13:16:00,98.505,98.51,98.495,98.505,723599998.0
2007-12-18 13:17:00,98.505,98.51,98.485,98.485,1643999997.0
2007-12-18 13:18:00,98.485,98.5,98.47,98.5,1105600001.0
2007-12-18 13:19:00,98.495,98.52,98.49,98.515,1276600009.0
2007-12-18 13:20:00,98.515,98.52,98.505,98.52,1144200001.0
2007-12-18 13:21:00,98.515,98.52,98.5,98.515,968800004.0
2007-12-18 13:22:00,98.515,98.52,98.505,98.51,486200000.0
2007-12-18 13:23:00,98.515,98.52,98.495,98.505,756799998.0
2007-12-18 13:24:00,98.505,98.505,98.475,98.485,1146800006.0
2007-12-18 13:25:00,98.48,98.505,98.475,98.475,877500006.0
2007-12-18 13:26:00,98.475,98.495,98.465,98.49,661000003.0
2007-12-18 13:27:00,98.485,98.5,98.475,98.48,915100001.0
2007-12-18 13:28:00,98.48,98.495,98.44,98.44,1018700000.0
2007-12-18 13:29:00,98.44,98.46,98.435,98.45,856399998.0
2007-12-18 13:30:00,98.445,98.455,98.415,98.44,1251099994.0
2007-12-18 13:31:00,98.44,98.44,98.425,98.425,302800000.0
2007-12-18 13:32:00,98.425,98.445,98.415,98.42,1095600000.0
2007-12-18 13:33:00,98.42,98.435,98.42,98.435,894399999.0
2007-12-18 13:34:00,98.43,98.445,98.415,98.425,916799998.0
2007-12-18 13:35:00,98.415,98.435,98.405,98.415,754900000.0
2007-12-18 13:36:00,98.41,98.435,98.41,98.435,587099993.0
2007-12-18 13:37:00,98.43,98.445,98.395,98.395,516199996.0
2007-12-18 13:38:00,98.395,98.405,98.385,98.385,710499999.0
2007-12-18 13:39:00,98.385,98.415,98.385,98.405,222600000.0
2007-12-18 13:40:00,98.405,98.435,98.395,98.4,512600000.0
2007-12-18 13:41:00,98.4,98.425,98.395,98.415,673499997.0
2007-12-18 13:42:00,98.415,98.425,98.395,98.405,806399999.0
2007-12-18 13:43:00,98.405,98.41,98.395,98.41,1286599996.0
2007-12-18 13:44:00,98.405,98.41,98.395,98.405,979900002.0
2007-12-18 13:45:00,98.405,98.425,98.4,98.405,372600003.0
2007-12-18 13:46:00,98.415,98.415,98.4,98.415,493800000.0
2007-12-18 13:47:00,98.415,98.445,98.41,98.415,420800000.0
2007-12-18 13:48:00,98.42,98.425,98.405,98.41,454000003.0
2007-12-18 13:49:00,98.41,98.435,98.405,98.42,1354900016.0
2007-12-18 13:50:00,98.425,98.435,98.405,98.405,829799997.0
2007-12-18 13:51:00,98.405,98.435,98.395,98.41,769600003.0
2007-12-18 13:52:00,98.41,98.44,98.4,98.405,754600000.0
2007-12-18 13:53:00,98.405,98.425,98.4,98.42,1095700007.0
2007-12-18 13:54:00,98.42,98.455,98.415,98.415,819200004.0
2007-12-18 13:55:00,98.415,98.42,98.395,98.41,558000001.0
2007-12-18 13:56:00,98.41,98.415,98.395,98.405,402600001.0
2007-12-18 13:57:00,98.405,98.425,98.395,98.405,836200000.0
2007-12-18 13:58:00,98.41,98.41,98.395,98.41,727500006.0
2007-12-18 13:59:00,98.41,98.425,98.395,98.4,302800000.0
2007-12-18 14:00:00,98.4,98.42,98.385,98.395,181000000.0
2007-12-18 14:01:00,98.405,98.415,98.385,98.415,794199997.0
2007-12-18 14:02:00,98.42,98.425,98.38,98.4,610199999.0
2007-12-18 14:03:00,98.4,98.41,98.39,98.4,306500000.0
2007-12-18 14:04:00,98.4,98.425,98.4,98.42,1216500005.0
2007-12-18 14:05:00,98.42,98.435,98.415,98.43,458800005.0
2007-12-18 14:06:00,98.43,98.435,98.42,98.435,267400000.0
2007-12-18 14:07:00,98.435,98.435,98.42,98.425,596400000.0
2007-12-18 14:08:00,98.425,98.435,98.42,98.43,273400000.0
2007-12-18 14:09:00,98.43,98.435,98.38,98.385,791300002.0
2007-12-18 14:10:00,98.38,98.415,98.38,98.41,1046000009.0
2007-12-18 14:11:00,98.41,98.435,98.41,98.42,840200001.0
2007-12-18 14:12:00,98.42,98.455,98.415,98.445,712400001.0
2007-12-18 14:13:00,98.445,98.455,98.43,98.455,737600006.0
2007-12-18 14:14:00,98.455,98.47,98.445,98.455,980800009.0
2007-12-18 14:15:00,98.455,98.475,98.445,98.465,1092400004.0
2007-12-18 14:16:00,98.465,98.47,98.435,98.455,514000002.0
2007-12-18 14:17:00,98.445,98.465,98.435,98.46,397600002.0
2007-12-18 14:18:00,98.46,98.515,98.46,98.475,935300003.0
2007-12-18 14:19:00,98.465,98.505,98.455,98.495,1352800004.0
2007-12-18 14:20:00,98.495,98.495,98.475,98.485,433600000.0
2007-12-18 14:21:00,98.485,98.505,98.48,98.485,544500000.0
2007-12-18 14:22:00,98.485,98.495,98.485,98.49,205600001.0
2007-12-18 14:23:00,98.495,98.495,98.465,98.47,591400000.0
2007-12-18 14:24:00,98.475,98.475,98.445,98.455,1044499993.0
2007-12-18 14:25:00,98.455,98.465,98.435,98.46,405200004.0
2007-12-18 14:26:00,98.46,98.47,98.445,98.445,358000000.0
2007-12-18 14:27:00,98.445,98.465,98.435,98.465,768399999.0
2007-12-18 14:28:00,98.465,98.495,98.455,98.465,1249300000.0
2007-12-18 14:29:00,98.465,98.485,98.455,98.485,958900005.0
2007-12-18 14:30:00,98.485,98.485,98.46,98.465,1266700010.0
2007-12-18 14:31:00,98.455,98.465,98.445,98.455,591900001.0
2007-12-18 14:32:00,98.455,98.465,98.435,98.45,378000001.0
2007-12-18 14:33:00,98.45,98.465,98.435,98.445,369200001.0
2007-12-18 14:34:00,98.445,98.455,98.435,98.435,575099999.0
2007-12-18 14:35:00,98.44,98.445,98.415,98.435,579100001.0
2007-12-18 14:36:00,98.44,98.455,98.435,98.44,771199998.0
2007-12-18 14:37:00,98.44,98.455,98.425,98.435,337800000.0
2007-12-18 14:38:00,98.435,98.445,98.425,98.445,441300006.0
2007-12-18 14:39:00,98.445,98.45,98.435,98.435,210900000.0
2007-12-18 14:40:00,98.435,98.465,98.435,98.46,851600000.0
2007-12-18 14:41:00,98.46,98.52,98.455,98.5,1350400004.0
2007-12-18 14:42:00,98.495,98.53,98.495,98.51,1500199994.0
2007-12-18 14:43:00,98.51,98.515,98.475,98.495,2063599982.0
2007-12-18 14:44:00,98.495,98.505,98.475,98.48,986699997.0
2007-12-18 14:45:00,98.48,98.495,98.465,98.48,413400000.0
2007-12-18 14:46:00,98.48,98.51,98.48,98.505,1058399989.0
2007-12-18 14:47:00,98.505,98.525,98.495,98.515,988299995.0
2007-12-18 14:48:00,98.515,98.515,98.485,98.495,968599992.0
2007-12-18 14:49:00,98.495,98.515,98.485,98.495,1034899999.0
2007-12-18 14:50:00,98.495,98.525,98.495,98.5,362900000.0
2007-12-18 14:51:00,98.5,98.525,98.485,98.51,695700002.0
2007-12-18 14:52:00,98.515,98.515,98.485,98.495,727500000.0
2007-12-18 14:53:00,98.5,98.505,98.485,98.495,833999997.0
2007-12-18 14:54:00,98.495,98.525,98.495,98.5,616000000.0
2007-12-18 14:55:00,98.5,98.515,98.49,98.505,534500001.0
2007-12-18 14:56:00,98.505,98.505,98.475,98.485,309600001.0
2007-12-18 14:57:00,98.485,98.495,98.475,98.48,301600001.0
2007-12-18 14:58:00,98.48,98.5,98.455,98.46,576500001.0
2007-12-18 14:59:00,98.46,98.465,98.445,98.455,577600000.0
2007-12-18 15:00:00,98.455,98.475,98.415,98.425,1358000001.0
2007-12-18 15:01:00,98.425,98.455,98.42,98.44,480000003.0
2007-12-18 15:02:00,98.44,98.445,98.425,98.435,593199998.0
2007-12-18 15:03:00,98.435,98.445,98.425,98.43,1010800000.0
2007-12-18 15:04:00,98.435,98.445,98.425,98.435,611899999.0
2007-12-18 15:05:00,98.435,98.435,98.415,98.415,618800000.0
2007-12-18 15:06:00,98.415,98.415,98.375,98.385,308400000.0
2007-12-18 15:07:00,98.385,98.42,98.385,98.405,862299993.0
2007-12-18 15:08:00,98.405,98.435,98.385,98.435,813299999.0
2007-12-18 15:09:00,98.435,98.445,98.425,98.44,831799999.0
2007-12-18 15:10:00,98.435,98.445,98.425,98.435,1027200000.0
2007-12-18 15:11:00,98.43,98.51,98.425,98.485,950899995.0
2007-12-18 15:12:00,98.485,98.495,98.465,98.475,335200000.0
2007-12-18 15:13:00,98.475,98.475,98.435,98.44,441199995.0
2007-12-18 15:14:00,98.445,98.465,98.425,98.43,548800000.0
2007-12-18 15:15:00,98.43,98.435,98.395,98.405,530800001.0
2007-12-18 15:16:00,98.405,98.41,98.385,98.39,279400000.0
2007-12-18 15:17:00,98.39,98.45,98.36,98.45,1121999998.0
2007-12-18 15:18:00,98.45,98.45,98.405,98.435,1333000001.0
2007-12-18 15:19:00,98.435,98.44,98.345,98.44,1702700005.0
2007-12-18 15:20:00,98.44,98.475,98.415,98.465,1938400001.0
2007-12-18 15:21:00,98.465,98.48,98.445,98.465,1093400001.0
2007-12-18 15:22:00,98.465,98.465,98.425,98.425,1655899999.0
2007-12-18 15:23:00,98.43,98.46,98.415,98.435,1253000006.0
2007-12-18 15:24:00,98.44,98.445,98.405,98.415,482999999.0
2007-12-18 15:25:00,98.425,98.455,98.41,98.43,444399999.0
2007-12-18 15:26:00,98.43,98.445,98.405,98.415,1370799996.0
2007-12-18 15:27:00,98.415,98.425,98.405,98.42,790100000.0
2007-12-18 15:28:00,98.425,98.45,98.42,98.42,604500000.0
2007-12-18 15:29:00,98.42,98.435,98.405,98.405,644800000.0
2007-12-18 15:30:00,98.405,98.48,98.405,98.45,969800000.0
2007-12-18 15:31:00,98.45,98.5,98.45,98.46,1059099991.0
2007-12-18 15:32:00,98.46,98.475,98.45,98.47,886799991.0
2007-12-18 15:33:00,98.47,98.485,98.445,98.48,965699999.0
2007-12-18 15:34:00,98.48,98.49,98.47,98.475,1032200000.0
2007-12-18 15:35:00,98.48,98.49,98.46,98.47,1007199999.0
2007-12-18 15:36:00,98.46,98.47,98.45,98.455,853300000.0
2007-12-18 15:37:00,98.455,98.47,98.44,98.455,887899998.0
2007-12-18 15:38:00,98.46,98.47,98.435,98.44,841500000.0
2007-12-18 15:39:00,98.44,98.47,98.425,98.445,1533699997.0
2007-12-18 15:40:00,98.45,98.46,98.44,98.45,697799999.0
2007-12-18 15:41:00,98.45,98.46,98.43,98.43,1185400001.0
2007-12-18 15:42:00,98.43,98.475,98.43,98.455,433000000.0
2007-12-18 15:43:00,98.455,98.48,98.455,98.47,881900001.0
2007-12-18 15:44:00,98.47,98.48,98.44,98.44,1327600004.0
2007-12-18 15:45:00,98.44,98.44,98.42,98.43,706599999.0
2007-12-18 15:46:00,98.43,98.445,98.42,98.44,729000002.0
2007-12-18 15:47:00,98.44,98.445,98.41,98.42,420799998.0
2007-12-18 15:48:00,98.42,98.43,98.41,98.425,819500000.0
2007-12-18 15:49:00,98.425,98.44,98.41,98.425,1268600000.0
2007-12-18 15:50:00,98.425,98.44,98.405,98.42,1567400003.0
2007-12-18 15:51:00,98.42,98.43,98.4,98.4,1250400000.0
2007-12-18 15:52:00,98.4,98.42,98.4,98.41,1121800004.0
2007-12-18 15:53:00,98.41,98.43,98.4,98.41,782100000.0
2007-12-18 15:54:00,98.405,98.435,98.4,98.425,1065900001.0
2007-12-18 15:55:00,98.42,98.43,98.4,98.4,770500000.0
2007-12-18 15:56:00,98.4,98.43,98.4,98.42,690800000.0
2007-12-18 15:57:00,98.415,98.435,98.41,98.41,1064100001.0
2007-12-18 15:58:00,98.41,98.42,98.39,98.4,1058000003.0
2007-12-18 15:59:00,98.4,98.42,98.38,98.405,756600000.0
2007-12-18 16:00:00,98.41,98.43,98.4,98.43,336100001.0
2007-12-18 16:01:00,98.43,98.445,98.41,98.44,681200001.0
2007-12-18 16:02:00,98.445,98.47,98.445,98.46,1179200006.0
2007-12-18 16:03:00,98.46,98.48,98.45,98.47,1269799997.0
2007-12-18 16:04:00,98.47,98.48,98.45,98.46,1208999999.0
2007-12-18 16:05:00,98.455,98.455,98.42,98.44,940399997.0
2007-12-18 16:06:00,98.44,98.45,98.43,98.43,662399999.0
2007-12-18 16:07:00,98.43,98.44,98.41,98.41,1000299998.0
2007-12-18 16:08:00,98.41,98.44,98.405,98.425,759999996.0
2007-12-18 16:09:00,98.425,98.46,98.425,98.45,1142500000.0
2007-12-18 16:10:00,98.45,98.46,98.435,98.45,690200000.0
2007-12-18 16:11:00,98.445,98.46,98.44,98.45,853099996.0
2007-12-18 16:12:00,98.45,98.45,98.41,98.41,1089399989.0
2007-12-18 16:13:00,98.41,98.44,98.41,98.43,312400000.0
2007-12-18 16:14:00,98.43,98.44,98.42,98.42,717399998.0
2007-12-18 16:15:00,98.42,98.43,98.395,98.43,806399996.0
2007-12-18 16:16:00,98.43,98.44,98.41,98.42,1227799997.0
2007-12-18 16:17:00,98.42,98.43,98.4,98.42,1128399996.0
2007-12-18 16:18:00,98.42,98.44,98.405,98.43,1615099993.0
2007-12-18 16:19:00,98.43,98.44,98.425,98.44,830000000.0
2007-12-18 16:20:00,98.44,98.46,98.43,98.45,1558499999.0
2007-12-18 16:21:00,98.445,98.46,98.41,98.42,799800000.0
2007-12-18 16:22:00,98.42,98.44,98.41,98.425,1612200002.0
2007-12-18 16:23:00,98.425,98.44,98.415,98.43,1569299997.0
2007-12-18 16:24:00,98.43,98.44,98.4,98.44,1433800003.0
2007-12-18 16:25:00,98.44,98.45,98.42,98.44,1094699998.0
2007-12-18 16:26:00,98.435,98.45,98.42,98.45,1176699997.0
2007-12-18 16:27:00,98.45,98.48,98.45,98.46,1027799995.0
2007-12-18 16:28:00,98.46,98.49,98.45,98.48,1893900008.0
2007-12-18 16:29:00,98.48,98.49,98.47,98.48,1295999996.0
2007-12-18 16:30:00,98.48,98.49,98.44,98.45,1607899988.0
2007-12-18 16:31:00,98.44,98.46,98.44,98.45,1077599988.0
2007-12-18 16:32:00,98.44,98.45,98.42,98.445,1519599995.0
2007-12-18 16:33:00,98.445,98.46,98.4,98.42,1039099997.0
2007-12-18 16:34:00,98.41,98.42,98.38,98.41,1174399990.0
2007-12-18 16:35:00,98.41,98.42,98.37,98.38,1968399986.0
2007-12-18 16:36:00,98.38,98.39,98.37,98.39,969199998.0
2007-12-18 16:37:00,98.39,98.4,98.375,98.38,1045799998.0
2007-12-18 16:38:00,98.39,98.395,98.365,98.39,745200000.0
2007-12-18 16:39:00,98.39,98.39,98.37,98.375,679899997.0
2007-12-18 16:40:00,98.375,98.39,98.355,98.355,435800000.0
2007-12-18 16:41:00,98.355,98.355,98.3,98.325,991799988.0
2007-12-18 16:42:00,98.325,98.335,98.32,98.33,268400000.0
2007-12-18 16:43:00,98.33,98.34,98.32,98.34,710599999.0
2007-12-18 16:44:00,98.335,98.35,98.32,98.34,827400002.0
2007-12-18 16:45:00,98.34,98.34,98.31,98.33,1007099994.0
2007-12-18 16:46:00,98.33,98.335,98.31,98.33,826499985.0
2007-12-18 16:47:00,98.335,98.34,98.29,98.31,1125099996.0
2007-12-18 16:48:00,98.31,98.345,98.3,98.33,943399996.0
2007-12-18 16:49:00,98.33,98.35,98.33,98.34,479800000.0
2007-12-18 16:50:00,98.335,98.35,98.33,98.34,838600000.0
2007-12-18 16:51:00,98.35,98.38,98.34,98.355,1041099997.0
2007-12-18 16:52:00,98.36,98.37,98.35,98.37,850800003.0
2007-12-18 16:53:00,98.37,98.385,98.36,98.38,958299997.0
2007-12-18 16:54:00,98.38,98.41,98.38,98.4,473600000.0
2007-12-18 16:55:00,98.405,98.41,98.38,98.395,645599999.0
2007-12-18 16:56:00,98.39,98.405,98.38,98.38,817800000.0
2007-12-18 16:57:00,98.38,98.42,98.38,98.41,818800000.0
2007-12-18 16:58:00,98.41,98.42,98.395,98.41,769000000.0
2007-12-18 16:59:00,98.41,98.415,98.38,98.39,555599995.0
2007-12-18 17:00:00,98.39,98.405,98.37,98.4,1579299999.0
2007-12-18 17:01:00,98.4,98.42,98.39,98.41,1174599998.0
2007-12-18 17:02:00,98.41,98.42,98.39,98.41,608300001.0
2007-12-18 17:03:00,98.405,98.43,98.405,98.43,911600000.0
2007-12-18 17:04:00,98.43,98.455,98.415,98.425,1490399994.0
2007-12-18 17:05:00,98.43,98.43,98.39,98.4,1113199998.0
2007-12-18 17:06:00,98.4,98.42,98.4,98.405,465699999.0
2007-12-18 17:07:00,98.405,98.425,98.395,98.425,622999999.0
2007-12-18 17:08:00,98.425,98.435,98.39,98.4,850099998.0
2007-12-18 17:09:00,98.4,98.425,98.385,98.4,946799998.0
2007-12-18 17:10:00,98.4,98.4,98.37,98.38,436000000.0
2007-12-18 17:11:00,98.38,98.385,98.335,98.335,1002000001.0
2007-12-18 17:12:00,98.34,98.345,98.32,98.33,967599998.0
2007-12-18 17:13:00,98.33,98.345,98.31,98.315,1243899999.0
2007-12-18 17:14:00,98.315,98.315,98.26,98.29,1276399996.0
2007-12-18 17:15:00,98.29,98.29,98.265,98.285,1560300000.0
2007-12-18 17:16:00,98.29,98.3,98.26,98.28,1764499990.0
2007-12-18 17:17:00,98.28,98.31,98.27,98.275,1399599998.0
2007-12-18 17:18:00,98.28,98.29,98.265,98.27,1201399999.0
2007-12-18 17:19:00,98.27,98.3,98.27,98.275,1246599991.0
2007-12-18 17:20:00,98.27,98.29,98.265,98.29,1016399995.0
2007-12-18 17:21:00,98.29,98.325,98.285,98.32,1023800000.0
2007-12-18 17:22:00,98.32,98.34,98.315,98.325,769099999.0
2007-12-18 17:23:00,98.325,98.35,98.32,98.35,1015999998.0
2007-12-18 17:24:00,98.35,98.36,98.33,98.345,1411500001.0
2007-12-18 17:25:00,98.345,98.36,98.31,98.31,1265800000.0
2007-12-18 17:26:00,98.31,98.335,98.31,98.33,1523399998.0
2007-12-18 17:27:00,98.33,98.335,98.305,98.33,1193599992.0
2007-12-18 17:28:00,98.33,98.33,98.31,98.31,1336599993.0
2007-12-18 17:29:00,98.31,98.315,98.28,98.3,1231799992.0
2007-12-18 17:30:00,98.3,98.325,98.29,98.315,1094200000.0
2007-12-18 17:31:00,98.32,98.33,98.31,98.32,871399997.0
2007-12-18 17:32:00,98.325,98.33,98.275,98.3,1158900000.0
2007-12-18 17:33:00,98.3,98.3,98.26,98.27,1662099981.0
2007-12-18 17:34:00,98.27,98.28,98.255,98.27,1165899991.0
2007-12-18 17:35:00,98.27,98.27,98.24,98.245,831299999.0
2007-12-18 17:36:00,98.24,98.265,98.235,98.265,1087999994.0
2007-12-18 17:37:00,98.265,98.265,98.23,98.23,944499999.0
2007-12-18 17:38:00,98.235,98.255,98.21,98.225,1287599998.0
2007-12-18 17:39:00,98.225,98.255,98.22,98.245,759799999.0
2007-12-18 17:40:00,98.25,98.25,98.22,98.245,857700002.0
2007-12-18 17:41:00,98.25,98.26,98.24,98.25,667499999.0
2007-12-18 17:42:00,98.25,98.27,98.25,98.25,586400000.0
2007-12-18 17:43:00,98.25,98.25,98.21,98.22,1198700001.0
2007-12-18 17:44:00,98.22,98.23,98.205,98.22,693099996.0
2007-12-18 17:45:00,98.22,98.235,98.21,98.215,824899999.0
2007-12-18 17:46:00,98.215,98.22,98.195,98.21,942799993.0
2007-12-18 17:47:00,98.215,98.235,98.21,98.23,1082400000.0
2007-12-18 17:48:00,98.23,98.24,98.22,98.22,1208800005.0
2007-12-18 17:49:00,98.22,98.24,98.2,98.22,1406799998.0
2007-12-18 17:50:00,98.22,98.225,98.2,98.205,886499998.0
2007-12-18 17:51:00,98.21,98.24,98.195,98.24,1131599997.0
2007-12-18 17:52:00,98.24,98.25,98.23,98.23,990199999.0
2007-12-18 17:53:00,98.23,98.245,98.215,98.245,1252099996.0
2007-12-18 17:54:00,98.25,98.255,98.215,98.245,1006099996.0
2007-12-18 17:55:00,98.25,98.255,98.23,98.23,695199999.0
2007-12-18 17:56:00,98.23,98.255,98.23,98.24,800600000.0
2007-12-18 17:57:00,98.24,98.24,98.22,98.24,1483900005.0
2007-12-18 17:58:00,98.245,98.27,98.235,98.26,1050600005.0
2007-12-18 17:59:00,98.26,98.265,98.21,98.235,935399997.0
2007-12-18 18:00:00,98.235,98.235,98.2,98.235,940899991.0
2007-12-18 18:01:00,98.235,98.25,98.22,98.24,354999999.0
2007-12-18 18:02:00,98.24,98.24,98.215,98.235,472399998.0
2007-12-18 18:03:00,98.23,98.27,98.22,98.26,1098400001.0
2007-12-18 18:04:00,98.26,98.265,98.21,98.22,758999999.0
2007-12-18 18:05:00,98.225,98.24,98.21,98.23,761099997.0
2007-12-18 18:06:00,98.23,98.25,98.23,98.24,456599999.0
2007-12-18 18:07:00,98.24,98.26,98.225,98.24,1047799995.0
2007-12-18 18:08:00,98.24,98.25,98.23,98.25,662800000.0
2007-12-18 18:09:00,98.25,98.25,98.21,98.23,907100000.0
2007-12-18 18:10:00,98.23,98.235,98.18,98.19,1217599997.0
2007-12-18 18:11:00,98.19,98.19,98.15,98.155,801999999.0
2007-12-18 18:12:00,98.15,98.2,98.14,98.19,884199998.0
2007-12-18 18:13:00,98.19,98.19,98.16,98.17,1087199995.0
2007-12-18 18:14:00,98.175,98.19,98.16,98.17,505299997.0
2007-12-18 18:15:00,98.17,98.175,98.145,98.15,569900000.0
2007-12-18 18:16:00,98.15,98.16,98.14,98.15,549499999.0
2007-12-18 18:17:00,98.155,98.17,98.125,98.135,903900000.0
2007-12-18 18:18:00,98.135,98.165,98.12,98.16,1218799998.0
2007-12-18 18:19:00,98.16,98.175,98.155,98.16,779600000.0
2007-12-18 18:20:00,98.16,98.18,98.16,98.17,949399999.0
2007-12-18 18:21:00,98.17,98.18,98.15,98.17,642999999.0
2007-12-18 18:22:00,98.17,98.18,98.155,98.16,659400000.0
2007-12-18 18:23:00,98.16,98.18,98.15,98.16,875499996.0
2007-12-18 18:24:00,98.155,98.17,98.14,98.155,969699998.0
2007-12-18 18:25:00,98.15,98.16,98.135,98.16,593600000.0
2007-12-18 18:26:00,98.155,98.185,98.15,98.17,420400001.0
2007-12-18 18:27:00,98.17,98.195,98.17,98.19,520199999.0
2007-12-18 18:28:00,98.19,98.195,98.165,98.165,401900000.0
2007-12-18 18:29:00,98.165,98.19,98.165,98.165,177400000.0
2007-12-18 18:30:00,98.165,98.17,98.135,98.15,173400000.0
2007-12-18 18:31:00,98.15,98.15,98.11,98.13,794799997.0
2007-12-18 18:32:00,98.125,98.15,98.12,98.145,319999999.0
2007-12-18 18:33:00,98.15,98.19,98.15,98.18,267600000.0
2007-12-18 18:34:00,98.18,98.18,98.145,98.155,431900000.0
2007-12-18 18:35:00,98.155,98.18,98.155,98.17,828999995.0
2007-12-18 18:36:00,98.17,98.22,98.17,98.21,674899995.0
2007-12-18 18:37:00,98.22,98.265,98.21,98.265,542600000.0
2007-12-18 18:38:00,98.26,98.27,98.22,98.23,709299994.0
2007-12-18 18:39:00,98.23,98.255,98.225,98.245,464399997.0
2007-12-18 18:40:00,98.25,98.255,98.24,98.245,315099999.0
2007-12-18 18:41:00,98.245,98.245,98.21,98.215,573600000.0
2007-12-18 18:42:00,98.215,98.22,98.2,98.21,605299998.0
2007-12-18 18:43:00,98.205,98.21,98.18,98.19,509900000.0
2007-12-18 18:44:00,98.195,98.205,98.185,98.19,446999993.0
2007-12-18 18:45:00,98.19,98.205,98.185,98.205,633299989.0
2007-12-18 18:46:00,98.205,98.215,98.185,98.185,415799996.0
2007-12-18 18:47:00,98.18,98.21,98.17,98.205,485299995.0
2007-12-18 18:48:00,98.205,98.22,98.2,98.205,268800000.0
2007-12-18 18:49:00,98.205,98.21,98.15,98.155,566399998.0
2007-12-18 18:50:00,98.155,98.18,98.15,98.155,315000000.0
2007-12-18 18:51:00,98.16,98.19,98.14,98.18,910499991.0
2007-12-18 18:52:00,98.18,98.2,98.17,98.19,813799991.0
2007-12-18 18:53:00,98.19,98.21,98.175,98.19,867799996.0
2007-12-18 18:54:00,98.195,98.195,98.165,98.165,786199997.0
2007-12-18 18:55:00,98.17,98.205,98.155,98.165,515700000.0
2007-12-18 18:56:00,98.16,98.19,98.16,98.17,603999999.0
2007-12-18 18:57:00,98.175,98.19,98.155,98.16,633599996.0
2007-12-18 18:58:00,98.165,98.17,98.155,98.17,677500000.0
2007-12-18 18:59:00,98.17,98.19,98.145,98.15,894199998.0
2007-12-18 19:00:00,98.15,98.195,98.15,98.19,491299998.0
2007-12-18 19:01:00,98.19,98.2,98.18,98.185,487600001.0
2007-12-18 19:02:00,98.185,98.205,98.15,98.205,281200000.0
2007-12-18 19:03:00,98.205,98.225,98.185,98.21,751600000.0
2007-12-18 19:04:00,98.2,98.21,98.18,98.185,727299996.0
2007-12-18 19:05:00,98.185,98.205,98.185,98.195,539400000.0
2007-12-18 19:06:00,98.195,98.205,98.18,98.195,839500004.0
2007-12-18 19:07:00,98.2,98.22,98.195,98.22,698600000.0
2007-12-18 19:08:00,98.22,98.23,98.21,98.23,728800002.0
2007-12-18 19:09:00,98.23,98.24,98.2,98.22,747999990.0
2007-12-18 19:10:00,98.22,98.245,98.215,98.23,747000000.0
2007-12-18 19:11:00,98.235,98.255,98.23,98.245,827300006.0
2007-12-18 19:12:00,98.24,98.245,98.23,98.235,255200003.0
2007-12-18 19:13:00,98.235,98.245,98.23,98.245,127400000.0
2007-12-18 19:14:00,98.23,98.24,98.22,98.225,994100011.0
2007-12-18 19:15:00,98.23,98.245,98.22,98.235,452900004.0
2007-12-18 19:16:00,98.235,98.25,98.215,98.215,723399999.0
2007-12-18 19:17:00,98.215,98.225,98.215,98.215,85200000.0
2007-12-18 19:18:00,98.215,98.235,98.215,98.23,369499998.0
2007-12-18 19:19:00,98.225,98.245,98.22,98.24,233999999.0
2007-12-18 19:20:00,98.24,98.24,98.23,98.235,506600000.0
2007-12-18 19:21:00,98.235,98.26,98.23,98.245,840299996.0
2007-12-18 19:22:00,98.24,98.26,98.235,98.24,1170999998.0
2007-12-18 19:23:00,98.24,98.27,98.22,98.27,952799999.0
2007-12-18 19:24:00,98.27,98.29,98.25,98.29,714199998.0
2007-12-18 19:25:00,98.29,98.31,98.28,98.29,614000000.0
2007-12-18 19:26:00,98.29,98.3,98.29,98.29,565600000.0
2007-12-18 19:27:00,98.29,98.305,98.28,98.305,350000000.0
2007-12-18 19:28:00,98.305,98.315,98.29,98.3,905200001.0
2007-12-18 19:29:00,98.3,98.32,98.29,98.31,1458999999.0
2007-12-18 19:30:00,98.315,98.34,98.3,98.34,775499996.0
2007-12-18 19:31:00,98.34,98.35,98.34,98.35,454800000.0
2007-12-18 19:32:00,98.35,98.36,98.345,98.35,1076199993.0
2007-12-18 19:33:00,98.35,98.35,98.33,98.34,827100002.0
2007-12-18 19:34:00,98.345,98.36,98.33,98.35,785799995.0
2007-12-18 19:35:00,98.35,98.35,98.34,98.35,223799997.0
2007-12-18 19:36:00,98.35,98.35,98.34,98.34,627999987.0
2007-12-18 19:37:00,98.33,98.35,98.33,98.34,289799998.0
2007-12-18 19:38:00,98.34,98.35,98.33,98.35,529399999.0
2007-12-18 19:39:00,98.35,98.36,98.34,98.36,606599985.0
2007-12-18 19:40:00,98.36,98.37,98.34,98.36,673499995.0
2007-12-18 19:41:00,98.36,98.37,98.36,98.36,193300000.0
2007-12-18 19:42:00,98.365,98.37,98.35,98.36,510199989.0
2007-12-18 19:43:00,98.36,98.36,98.35,98.355,221000002.0
2007-12-18 19:44:00,98.355,98.355,98.345,98.345,172399999.0
2007-12-18 19:45:00,98.345,98.355,98.34,98.35,183000000.0
2007-12-18 19:46:00,98.355,98.37,98.34,98.355,153000001.0
2007-12-18 19:47:00,98.365,98.37,98.34,98.345,473599994.0
2007-12-18 19:48:00,98.345,98.36,98.34,98.35,458999998.0
2007-12-18 19:49:00,98.35,98.36,98.34,98.35,587000003.0
2007-12-18 19:50:00,98.34,98.345,98.33,98.34,388899999.0
2007-12-18 19:51:00,98.34,98.345,98.335,98.345,220200000.0
2007-12-18 19:52:00,98.345,98.345,98.32,98.32,105800000.0
2007-12-18 19:53:00,98.32,98.33,98.315,98.325,44600000.0
2007-12-18 19:54:00,98.325,98.325,98.315,98.32,122599997.0
2007-12-18 19:55:00,98.325,98.34,98.32,98.34,254199993.0
2007-12-18 19:56:00,98.34,98.34,98.33,98.335,19400000.0
2007-12-18 19:57:00,98.335,98.335,98.3,98.32,224000000.0
2007-12-18 19:58:00,98.32,98.32,98.285,98.285,229199999.0
2007-12-18 19:59:00,98.285,98.29,98.255,98.275,835000000.0
2007-12-18 20:00:00,98.275,98.29,98.265,98.29,397300000.0
2007-12-18 20:01:00,98.29,98.29,98.25,98.26,567200000.0
2007-12-18 20:02:00,98.26,98.27,98.25,98.26,755400009.0
2007-12-18 20:03:00,98.25,98.26,98.25,98.26,879000004.0
2007-12-18 20:04:00,98.26,98.28,98.25,98.26,790599998.0
2007-12-18 20:05:00,98.26,98.28,98.26,98.27,248999999.0
2007-12-18 20:06:00,98.28,98.28,98.27,98.27,371200000.0
2007-12-18 20:07:00,98.27,98.27,98.26,98.26,365600000.0
2007-12-18 20:08:00,98.26,98.27,98.26,98.27,536800000.0
2007-12-18 20:09:00,98.27,98.28,98.255,98.28,273799996.0
2007-12-18 20:10:00,98.28,98.29,98.27,98.29,492200001.0
2007-12-18 20:11:00,98.28,98.29,98.27,98.28,225100000.0
2007-12-18 20:12:00,98.28,98.31,98.27,98.3,275999999.0
2007-12-18 20:13:00,98.3,98.31,98.3,98.3,144000000.0
2007-12-18 20:14:00,98.3,98.31,98.29,98.3,130000000.0
2007-12-18 20:15:00,98.31,98.32,98.3,98.32,303500000.0
2007-12-18 20:16:00,98.32,98.32,98.3,98.3,224800000.0
2007-12-18 20:17:00,98.3,98.31,98.3,98.31,168000000.0
2007-12-18 20:18:00,98.31,98.31,98.285,98.29,712100005.0
2007-12-18 20:19:00,98.29,98.3,98.29,98.29,197000000.0
2007-12-18 20:20:00,98.29,98.33,98.29,98.31,1014700001.0
2007-12-18 20:21:00,98.31,98.35,98.3,98.3,1547000009.0
2007-12-18 20:22:00,98.305,98.31,98.29,98.31,514700000.0
2007-12-18 20:23:00,98.3,98.32,98.29,98.32,516699998.0
2007-12-18 20:24:00,98.32,98.34,98.31,98.33,620700000.0
2007-12-18 20:25:00,98.34,98.34,98.315,98.33,1030999992.0
2007-12-18 20:26:00,98.33,98.37,98.33,98.36,1032400005.0
2007-12-18 20:27:00,98.36,98.38,98.36,98.36,553800001.0
2007-12-18 20:28:00,98.36,98.36,98.35,98.35,551600001.0
2007-12-18 20:29:00,98.35,98.36,98.3,98.31,560299996.0
2007-12-18 20:30:00,98.31,98.33,98.31,98.31,508399997.0
2007-12-18 20:31:00,98.31,98.33,98.31,98.32,395500001.0
2007-12-18 20:32:00,98.32,98.33,98.32,98.33,494199999.0
2007-12-18 20:33:00,98.33,98.37,98.32,98.37,663900006.0
2007-12-18 20:34:00,98.37,98.38,98.36,98.37,552200000.0
2007-12-18 20:35:00,98.37,98.38,98.355,98.355,927999996.0
2007-12-18 20:36:00,98.36,98.36,98.335,98.35,1175000005.0
2007-12-18 20:37:00,98.35,98.36,98.33,98.36,1140200004.0
2007-12-18 20:38:00,98.36,98.37,98.34,98.35,1214599997.0
2007-12-18 20:39:00,98.345,98.35,98.335,98.335,409800002.0
2007-12-18 20:40:00,98.34,98.35,98.315,98.32,734100000.0
2007-12-18 20:41:00,98.32,98.35,98.32,98.35,565499998.0
2007-12-18 20:42:00,98.35,98.35,98.33,98.34,575200011.0
2007-12-18 20:43:00,98.34,98.35,98.34,98.34,395800002.0
2007-12-18 20:44:00,98.34,98.35,98.32,98.34,469400003.0
2007-12-18 20:45:00,98.34,98.34,98.33,98.33,404000000.0
2007-12-18 20:46:00,98.33,98.35,98.32,98.35,470599999.0
2007-12-18 20:47:00,98.35,98.35,98.34,98.35,482000000.0
2007-12-18 20:48:00,98.35,98.36,98.33,98.33,739699995.0
2007-12-18 20:49:00,98.33,98.34,98.32,98.34,395599999.0
2007-12-18 20:50:00,98.34,98.34,98.31,98.33,453699998.0
2007-12-18 20:51:00,98.33,98.33,98.32,98.33,50000000.0
2007-12-18 20:52:00,98.33,98.33,98.33,98.33,236800000.0
2007-12-18 20:53:00,98.33,98.33,98.315,98.32,352700007.0
2007-12-18 20:54:00,98.32,98.32,98.3,98.31,228400000.0
2007-12-18 20:55:00,98.31,98.33,98.31,98.33,383900003.0
2007-12-18 20:56:00,98.33,98.33,98.3,98.3,866200000.0
2007-12-18 20:57:00,98.32,98.32,98.29,98.29,613700000.0
2007-12-18 20:58:00,98.295,98.32,98.29,98.295,798400002.0
2007-12-18 20:59:00,98.3,98.3,98.29,98.29,248200000.0
2007-12-18 21:00:00,98.29,98.335,98.29,98.335,1260600004.0
2007-12-18 21:01:00,98.335,98.36,98.33,98.35,681100000.0
2007-12-18 21:02:00,98.35,98.35,98.32,98.32,394200000.0
2007-12-18 21:03:00,98.33,98.33,98.31,98.32,317300005.0
2007-12-18 21:04:00,98.32,98.33,98.31,98.32,483200000.0
2007-12-18 21:05:00,98.32,98.32,98.285,98.305,1047299998.0
2007-12-18 21:06:00,98.305,98.34,98.305,98.34,1137599999.0
2007-12-18 21:07:00,98.33,98.35,98.32,98.33,649299999.0
2007-12-18 21:08:00,98.34,98.37,98.33,98.345,820999995.0
2007-12-18 21:09:00,98.35,98.42,98.35,98.4,1520299996.0
2007-12-18 21:10:00,98.4,98.4,98.36,98.38,1111800002.0
2007-12-18 21:11:00,98.38,98.4,98.375,98.375,622100003.0
2007-12-18 21:12:00,98.38,98.4,98.37,98.39,983400007.0
2007-12-18 21:13:00,98.39,98.4,98.38,98.4,292800000.0
2007-12-18 21:14:00,98.4,98.4,98.37,98.37,657600000.0
2007-12-18 21:15:00,98.37,98.38,98.36,98.36,573199993.0
2007-12-18 21:16:00,98.37,98.38,98.36,98.38,498199995.0
2007-12-18 21:17:00,98.38,98.39,98.36,98.38,867499995.0
2007-12-18 21:18:00,98.38,98.38,98.37,98.37,658800000.0
2007-12-18 21:19:00,98.37,98.375,98.35,98.37,936699999.0
2007-12-18 21:20:00,98.37,98.38,98.35,98.36,613800000.0
2007-12-18 21:21:00,98.36,98.37,98.355,98.37,121400000.0
2007-12-18 21:22:00,98.37,98.37,98.35,98.35,204500000.0
2007-12-18 21:23:00,98.35,98.37,98.345,98.35,224000000.0
2007-12-18 21:24:00,98.35,98.37,98.35,98.36,238000000.0
2007-12-18 21:25:00,98.35,98.37,98.34,98.37,349000003.0
2007-12-18 21:26:00,98.37,98.37,98.36,98.37,225600000.0
2007-12-18 21:27:00,98.37,98.37,98.34,98.36,146500000.0
2007-12-18 21:28:00,98.36,98.37,98.36,98.36,164800000.0
2007-12-18 21:29:00,98.36,98.36,98.35,98.35,197800001.0
2007-12-18 21:30:00,98.36,98.37,98.35,98.35,317400000.0
2007-12-18 21:31:00,98.35,98.36,98.34,98.36,525200000.0
2007-12-18 21:32:00,98.36,98.37,98.34,98.35,338200000.0
2007-12-18 21:33:00,98.35,98.35,98.34,98.34,604099998.0
2007-12-18 21:34:00,98.345,98.37,98.33,98.36,742400003.0
2007-12-18 21:35:00,98.36,98.39,98.36,98.38,1221899996.0
2007-12-18 21:36:00,98.37,98.38,98.35,98.35,1105500000.0
2007-12-18 21:37:00,98.35,98.36,98.34,98.35,488099999.0
2007-12-18 21:38:00,98.35,98.36,98.33,98.34,745699997.0
2007-12-18 21:39:00,98.34,98.35,98.32,98.35,1151699997.0
2007-12-18 21:40:00,98.35,98.35,98.335,98.345,217600000.0
2007-12-18 21:41:00,98.345,98.36,98.345,98.35,204400000.0
2007-12-18 21:42:00,98.35,98.35,98.34,98.34,162400000.0
2007-12-18 21:43:00,98.34,98.35,98.32,98.32,1513800004.0
2007-12-18 21:44:00,98.32,98.33,98.3,98.3,1054300003.0
2007-12-18 21:45:00,98.3,98.31,98.29,98.295,481199999.0
2007-12-18 21:46:00,98.29,98.31,98.28,98.3,526799997.0
2007-12-18 21:47:00,98.3,98.31,98.28,98.3,556299996.0
2007-12-18 21:48:00,98.3,98.31,98.29,98.3,261800000.0
2007-12-18 21:49:00,98.3,98.31,98.3,98.3,383000001.0
2007-12-18 21:50:00,98.3,98.32,98.29,98.31,594900008.0
2007-12-18 21:51:00,98.31,98.32,98.3,98.31,439400002.0
2007-12-18 21:52:00,98.31,98.31,98.29,98.29,278800000.0
2007-12-18 21:53:00,98.29,98.32,98.28,98.3,668299996.0
2007-12-18 21:54:00,98.3,98.31,98.28,98.3,895199998.0
2007-12-18 21:55:00,98.3,98.32,98.3,98.31,447000000.0
2007-12-18 21:56:00,98.3,98.33,98.3,98.32,521399999.0
2007-12-18 21:57:00,98.32,98.32,98.31,98.32,381700000.0
2007-12-18 21:58:00,98.32,98.32,98.3,98.32,743999994.0
2007-12-18 21:59:00,98.32,98.33,98.3,98.33,1247999991.0
2007-12-18 22:00:00,98.33,98.33,98.31,98.31,1216700000.0
2007-12-18 22:01:00,98.32,98.33,98.29,98.31,869000008.0
2007-12-18 22:02:00,98.31,98.31,98.295,98.3,665900008.0
2007-12-18 22:03:00,98.31,98.31,98.3,98.31,417400005.0
2007-12-18 22:04:00,98.31,98.32,98.3,98.3,313600000.0
2007-12-18 22:05:00,98.3,98.31,98.3,98.305,941700004.0
2007-12-18 22:06:00,98.305,98.33,98.3,98.32,737300001.0
2007-12-18 22:07:00,98.31,98.33,98.31,98.33,556899999.0
2007-12-18 22:08:00,98.33,98.34,98.32,98.34,722000000.0
2007-12-18 22:09:00,98.34,98.34,98.31,98.32,911200004.0
2007-12-18 22:10:00,98.32,98.32,98.3,98.31,519799996.0
2007-12-18 22:11:00,98.31,98.31,98.31,98.31,135000000.0
2007-12-18 22:12:00,98.31,98.32,98.3,98.3,426499998.0
2007-12-18 22:13:00,98.3,98.31,98.29,98.31,460800006.0
2007-12-18 22:14:00,98.3,98.31,98.29,98.31,334300007.0
2007-12-18 22:15:00,98.31,98.31,98.305,98.31,731399998.0
2007-12-18 22:16:00,98.315,98.32,98.31,98.32,434600000.0
2007-12-18 22:17:00,98.32,98.34,98.32,98.34,588800000.0
2007-12-18 22:18:00,98.34,98.36,98.33,98.34,679200000.0
2007-12-18 22:19:00,98.34,98.35,98.33,98.34,228800000.0
2007-12-18 22:20:00,98.34,98.34,98.31,98.32,507000003.0
2007-12-18 22:21:00,98.31,98.34,98.31,98.33,1119800000.0
2007-12-18 22:22:00,98.33,98.33,98.31,98.31,357600000.0
2007-12-18 22:23:00,98.31,98.32,98.31,98.32,618000007.0
2007-12-18 22:24:00,98.32,98.33,98.32,98.32,391400000.0
2007-12-18 22:25:00,98.32,98.32,98.31,98.31,344800000.0
2007-12-18 22:26:00,98.31,98.34,98.305,98.34,726800005.0
2007-12-18 22:27:00,98.33,98.36,98.33,98.335,1209299994.0
2007-12-18 22:28:00,98.33,98.34,98.325,98.33,189600000.0
2007-12-18 22:29:00,98.33,98.35,98.33,98.34,484700000.0
2007-12-18 22:30:00,98.34,98.36,98.33,98.35,266400001.0
2007-12-18 22:31:00,98.35,98.36,98.34,98.35,297400002.0
2007-12-18 22:32:00,98.35,98.36,98.335,98.36,74800000.0
2007-12-18 22:33:00,98.36,98.36,98.33,98.34,229000001.0
2007-12-18 22:34:00,98.34,98.38,98.34,98.38,565100001.0
2007-12-18 22:35:00,98.38,98.38,98.35,98.36,395200000.0
2007-12-18 22:36:00,98.36,98.38,98.36,98.38,441400000.0
2007-12-18 22:37:00,98.38,98.39,98.38,98.38,275200000.0
2007-12-18 22:38:00,98.38,98.41,98.38,98.38,1073600003.0
2007-12-18 22:39:00,98.39,98.41,98.38,98.38,720900000.0
2007-12-18 22:40:00,98.38,98.4,98.38,98.385,410399999.0
2007-12-18 22:41:00,98.39,98.41,98.39,98.4,591600006.0
2007-12-18 22:42:00,98.4,98.43,98.39,98.41,1118900004.0
2007-12-18 22:43:00,98.41,98.42,98.385,98.39,979699997.0
2007-12-18 22:44:00,98.395,98.42,98.395,98.405,755800000.0
2007-12-18 22:45:00,98.405,98.41,98.37,98.405,160500000.0
2007-12-18 22:46:00,98.405,98.41,98.405,98.405,362400000.0
2007-12-18 22:47:00,98.405,98.405,98.38,98.39,614700003.0
2007-12-18 22:48:00,98.39,98.39,98.37,98.37,608200000.0
2007-12-18 22:49:00,98.37,98.38,98.35,98.36,960799999.0
2007-12-18 22:50:00,98.37,98.37,98.35,98.36,1005000003.0
2007-12-18 22:51:00,98.36,98.39,98.36,98.39,563999998.0
2007-12-18 22:52:00,98.39,98.4,98.38,98.39,349400000.0
2007-12-18 22:53:00,98.39,98.39,98.37,98.38,203600000.0
2007-12-18 22:54:00,98.38,98.385,98.36,98.38,826700010.0
2007-12-18 22:55:00,98.375,98.38,98.35,98.37,696800000.0
2007-12-18 22:56:00,98.37,98.38,98.37,98.38,544599986.0
2007-12-18 22:57:00,98.38,98.38,98.36,98.37,475299997.0
2007-12-18 22:58:00,98.37,98.39,98.37,98.37,1009399989.0
2007-12-18 22:59:00,98.38,98.39,98.37,98.37,1083499987.0
2007-12-18 23:00:00,98.37,98.37,98.35,98.36,566200000.0
2007-12-18 23:01:00,98.35,98.36,98.345,98.35,469400000.0
2007-12-18 23:02:00,98.35,98.36,98.35,98.36,356600000.0
2007-12-18 23:03:00,98.35,98.37,98.35,98.36,432199998.0
2007-12-18 23:04:00,98.36,98.365,98.35,98.35,642299990.0
2007-12-18 23:05:00,98.35,98.36,98.35,98.36,259399999.0
2007-12-18 23:06:00,98.36,98.37,98.35,98.37,360699996.0
2007-12-18 23:07:00,98.36,98.38,98.36,98.36,145799999.0
2007-12-18 23:08:00,98.36,98.38,98.36,98.38,579400000.0
2007-12-18 23:09:00,98.38,98.38,98.36,98.36,338099998.0
2007-12-18 23:10:00,98.37,98.39,98.37,98.38,200600000.0
2007-12-18 23:11:00,98.38,98.38,98.35,98.38,408799998.0
2007-12-18 23:12:00,98.38,98.38,98.36,98.38,733899997.0
2007-12-18 23:13:00,98.38,98.385,98.36,98.38,546599998.0
2007-12-18 23:14:00,98.38,98.4,98.375,98.39,455799999.0
2007-12-18 23:15:00,98.39,98.39,98.37,98.38,652900000.0
2007-12-18 23:16:00,98.38,98.39,98.38,98.38,284200000.0
2007-12-18 23:17:00,98.38,98.38,98.35,98.35,214100003.0
2007-12-18 23:18:00,98.35,98.37,98.35,98.36,724899996.0
2007-12-18 23:19:00,98.35,98.38,98.35,98.37,600400004.0
2007-12-18 23:20:00,98.37,98.37,98.34,98.35,346900001.0
2007-12-18 23:21:00,98.35,98.37,98.35,98.36,332800000.0
2007-12-18 23:22:00,98.36,98.37,98.34,98.34,320599997.0
2007-12-18 23:23:00,98.35,98.355,98.35,98.35,208800000.0
2007-12-18 23:24:00,98.35,98.35,98.34,98.34,314199999.0
2007-12-18 23:25:00,98.34,98.35,98.33,98.35,249800000.0
2007-12-18 23:26:00,98.35,98.355,98.35,98.355,200599998.0
2007-12-18 23:27:00,98.355,98.375,98.35,98.36,616899999.0
2007-12-18 23:28:00,98.37,98.385,98.37,98.38,662399999.0
2007-12-18 23:29:00,98.38,98.4,98.38,98.39,774800000.0
2007-12-18 23:30:00,98.385,98.4,98.38,98.39,541099993.0
2007-12-18 23:31:00,98.39,98.39,98.385,98.39,89200000.0
2007-12-18 23:32:00,98.39,98.4,98.385,98.385,226600000.0
2007-12-18 23:33:00,98.39,98.4,98.385,98.39,335500000.0
2007-12-18 23:34:00,98.39,98.4,98.38,98.385,802899992.0
2007-12-18 23:35:00,98.39,98.41,98.38,98.405,683600000.0
2007-12-18 23:36:00,98.405,98.41,98.39,98.4,918600001.0
2007-12-18 23:37:00,98.41,98.42,98.39,98.39,411000003.0
2007-12-18 23:38:00,98.39,98.415,98.38,98.39,655199995.0
2007-12-18 23:39:00,98.39,98.39,98.37,98.38,265400000.0
2007-12-18 23:40:00,98.375,98.4,98.375,98.4,199000003.0
2007-12-18 23:41:00,98.4,98.41,98.39,98.4,348100000.0
2007-12-18 23:42:00,98.4,98.41,98.395,98.4,372600000.0
2007-12-18 23:43:00,98.4,98.43,98.4,98.43,160000000.0
2007-12-18 23:44:00,98.43,98.43,98.42,98.42,55200000.0
2007-12-18 23:45:00,98.42,98.44,98.4,98.43,664400000.0
2007-12-18 23:46:00,98.43,98.45,98.42,98.43,923300007.0
2007-12-18 23:47:00,98.42,98.45,98.41,98.44,553700006.0
2007-12-18 23:48:00,98.44,98.46,98.43,98.46,400400000.0
2007-12-18 23:49:00,98.46,98.46,98.42,98.42,326800000.0
2007-12-18 23:50:00,98.42,98.43,98.39,98.4,835400002.0
2007-12-18 23:51:00,98.4,98.41,98.38,98.4,797000002.0
2007-12-18 23:52:00,98.39,98.41,98.39,98.4,318000003.0
2007-12-18 23:53:00,98.4,98.415,98.385,98.385,617100000.0
2007-12-18 23:54:00,98.385,98.405,98.385,98.39,664300000.0
2007-12-18 23:55:00,98.4,98.41,98.39,98.41,505200002.0
2007-12-18 23:56:00,98.415,98.43,98.415,98.42,459600000.0
2007-12-18 23:57:00,98.42,98.43,98.415,98.43,340400000.0
2007-12-18 23:58:00,98.43,98.44,98.43,98.44,170000000.0
2007-12-18 23:59:00,98.44,98.44,98.4,98.42,184500000.0
2007-12-19 00:00:00,98.42,98.42,98.4,98.4,43200000.0
2007-12-19 00:01:00,98.4,98.4,98.37,98.4,230900000.0
2007-12-19 00:02:00,98.4,98.4,98.36,98.36,341300000.0
2007-12-19 00:03:00,98.36,98.4,98.36,98.38,288900000.0
2007-12-19 00:04:00,98.38,98.39,98.37,98.38,237000000.0
2007-12-19 00:05:00,98.39,98.39,98.36,98.37,204100000.0
2007-12-19 00:06:00,98.36,98.38,98.36,98.37,317900000.0
2007-12-19 00:07:00,98.37,98.38,98.35,98.36,304800000.0
2007-12-19 00:08:00,98.35,98.36,98.34,98.35,380800000.0
2007-12-19 00:09:00,98.35,98.37,98.34,98.37,272500000.0
2007-12-19 00:10:00,98.37,98.37,98.32,98.34,523900000.0
2007-12-19 00:11:00,98.33,98.36,98.3,98.34,398400000.0
2007-12-19 00:12:00,98.34,98.34,98.32,98.33,351600000.0
2007-12-19 00:13:00,98.33,98.35,98.33,98.35,85200000.0
2007-12-19 00:14:00,98.35,98.35,98.34,98.35,26000000.0
2007-12-19 00:15:00,98.35,98.36,98.35,98.36,69300000.0
2007-12-19 00:16:00,98.36,98.36,98.32,98.33,104500000.0
2007-12-19 00:17:00,98.33,98.33,98.3,98.31,148700000.0
2007-12-19 00:18:00,98.31,98.31,98.3,98.31,92900000.0
2007-12-19 00:19:00,98.31,98.36,98.3,98.36,89400000.0
2007-12-19 00:20:00,98.36,98.36,98.33,98.33,33000000.0
2007-12-19 00:21:00,98.33,98.33,98.33,98.33,16000000.0
2007-12-19 00:22:00,98.33,98.33,98.33,98.33,10000000.0
2007-12-19 00:23:00,98.33,98.33,98.28,98.31,135100000.0
2007-12-19 00:24:00,98.31,98.32,98.3,98.3,101200000.0
2007-12-19 00:25:00,98.305,98.335,98.305,98.33,183400000.0
2007-12-19 00:26:00,98.33,98.33,98.32,98.32,21100000.0
2007-12-19 00:27:00,98.33,98.33,98.3,98.3,151099994.0
2007-12-19 00:28:00,98.31,98.31,98.31,98.31,26500000.0
2007-12-19 00:29:00,98.31,98.31,98.29,98.3,119800000.0
2007-12-19 00:30:00,98.3,98.3,98.275,98.29,103700000.0
2007-12-19 00:31:00,98.275,98.3,98.275,98.3,175100000.0
2007-12-19 00:32:00,98.31,98.31,98.29,98.29,70000000.0
2007-12-19 00:33:00,98.29,98.32,98.29,98.31,31600000.0
2007-12-19 00:34:00,98.31,98.33,98.31,98.31,187200000.0
2007-12-19 00:35:00,98.31,98.31,98.295,98.3,51600000.0
2007-12-19 00:36:00,98.3,98.31,98.28,98.28,251300000.0
2007-12-19 00:37:00,98.28,98.295,98.28,98.285,190500000.0
2007-12-19 00:38:00,98.29,98.33,98.285,98.32,515800001.0
2007-12-19 00:39:00,98.32,98.34,98.31,98.34,321299999.0
2007-12-19 00:40:00,98.34,98.34,98.32,98.34,233500000.0
2007-12-19 00:41:00,98.34,98.35,98.32,98.34,95200000.0
2007-12-19 00:42:00,98.34,98.35,98.33,98.35,236400000.0
2007-12-19 00:43:00,98.35,98.35,98.34,98.35,196800000.0
2007-12-19 00:44:00,98.335,98.35,98.335,98.35,8900000.0
2007-12-19 00:45:00,98.33,98.35,98.33,98.35,51400000.0
2007-12-19 00:46:00,98.35,98.37,98.35,98.37,77200000.0
2007-12-19 00:47:00,98.37,98.415,98.36,98.38,562100004.0
2007-12-19 00:48:00,98.37,98.38,98.37,98.38,17300000.0
2007-12-19 00:49:00,98.37,98.37,98.37,98.37,8400000.0
2007-12-19 00:50:00,98.38,98.38,98.37,98.37,19799999.0
2007-12-19 00:51:00,98.375,98.38,98.375,98.38,21300000.0
2007-12-19 00:52:00,98.38,98.38,98.37,98.38,47000000.0
2007-12-19 00:53:00,98.38,98.39,98.36,98.36,65899999.0
2007-12-19 00:54:00,98.365,98.37,98.36,98.37,34900000.0
2007-12-19 00:55:00,98.37,98.37,98.36,98.36,62900000.0
2007-12-19 00:56:00,98.37,98.37,98.37,98.37,2000000.0
2007-12-19 00:57:00,98.36,98.36,98.33,98.35,158100000.0
2007-12-19 00:58:00,98.365,98.38,98.34,98.36,1125700000.0
2007-12-19 00:59:00,98.36,98.38,98.35,98.35,1379699996.0
2007-12-19 01:00:00,98.36,98.36,98.35,98.36,37200000.0
2007-12-19 01:01:00,98.355,98.36,98.355,98.355,29200000.0
2007-12-19 01:02:00,98.355,98.36,98.35,98.36,27200000.0
2007-12-19 01:03:00,98.36,98.36,98.35,98.36,61300000.0
2007-12-19 01:04:00,98.36,98.36,98.34,98.34,311500008.0
2007-12-19 01:05:00,98.34,98.34,98.335,98.335,41600000.0
2007-12-19 01:06:00,98.335,98.355,98.32,98.33,392900003.0
2007-12-19 01:07:00,98.33,98.35,98.32,98.35,152700000.0
2007-12-19 01:08:00,98.33,98.35,98.33,98.34,46900000.0
2007-12-19 01:09:00,98.345,98.35,98.345,98.35,42000000.0
2007-12-19 01:10:00,98.33,98.35,98.33,98.34,424000000.0
2007-12-19 01:11:00,98.33,98.33,98.3,98.31,235800000.0
2007-12-19 01:12:00,98.3,98.35,98.3,98.335,548400000.0
2007-12-19 01:13:00,98.32,98.34,98.3,98.31,587900006.0
2007-12-19 01:14:00,98.31,98.335,98.31,98.33,171200000.0
2007-12-19 01:15:00,98.33,98.33,98.33,98.33,16800000.0
2007-12-19 01:16:00,98.32,98.345,98.32,98.345,331600000.0
2007-12-19 01:17:00,98.345,98.345,98.33,98.335,44000000.0
2007-12-19 01:18:00,98.335,98.365,98.335,98.36,276600000.0
2007-12-19 01:19:00,98.36,98.36,98.33,98.33,89200000.0
2007-12-19 01:20:00,98.34,98.345,98.335,98.335,272000000.0
2007-12-19 01:21:00,98.33,98.33,98.32,98.33,137200000.0
2007-12-19 01:22:00,98.33,98.35,98.315,98.34,211500000.0
2007-12-19 01:23:00,98.35,98.35,98.34,98.34,28200000.0
2007-12-19 01:24:00,98.325,98.34,98.325,98.34,17400000.0
2007-12-19 01:25:00,98.33,98.34,98.33,98.34,34900000.0
2007-12-19 01:26:00,98.35,98.35,98.33,98.33,19100000.0
2007-12-19 01:27:00,98.34,98.35,98.33,98.35,86200000.0
2007-12-19 01:28:00,98.35,98.35,98.33,98.35,65100000.0
2007-12-19 01:29:00,98.34,98.36,98.34,98.34,45900000.0
2007-12-19 01:30:00,98.33,98.37,98.33,98.34,256999994.0
2007-12-19 01:31:00,98.34,98.34,98.325,98.325,159399998.0
2007-12-19 01:32:00,98.325,98.33,98.31,98.33,459799997.0
2007-12-19 01:33:00,98.33,98.33,98.3,98.3,180800000.0
2007-12-19 01:34:00,98.31,98.31,98.295,98.31,299500000.0
2007-12-19 01:35:00,98.31,98.31,98.3,98.3,103800000.0
2007-12-19 01:36:00,98.3,98.34,98.29,98.31,370800000.0
2007-12-19 01:37:00,98.31,98.32,98.29,98.31,580799999.0
2007-12-19 01:38:00,98.32,98.33,98.31,98.32,173600000.0
2007-12-19 01:39:00,98.31,98.33,98.3,98.32,244600000.0
2007-12-19 01:40:00,98.32,98.32,98.28,98.29,600700000.0
2007-12-19 01:41:00,98.29,98.29,98.27,98.27,700400004.0
2007-12-19 01:42:00,98.27,98.3,98.26,98.27,401800000.0
2007-12-19 01:43:00,98.27,98.3,98.26,98.28,701199997.0
2007-12-19 01:44:00,98.28,98.315,98.28,98.3,795099998.0
2007-12-19 01:45:00,98.31,98.33,98.27,98.315,865899999.0
2007-12-19 01:46:00,98.315,98.325,98.31,98.325,307200000.0
2007-12-19 01:47:00,98.325,98.36,98.32,98.32,308800000.0
2007-12-19 01:48:00,98.32,98.32,98.31,98.31,281900002.0
2007-12-19 01:49:00,98.31,98.32,98.31,98.32,139600000.0
2007-12-19 01:50:00,98.32,98.33,98.315,98.33,155200000.0
2007-12-19 01:51:00,98.33,98.33,98.32,98.32,170900000.0
2007-12-19 01:52:00,98.32,98.34,98.29,98.29,285300005.0
2007-12-19 01:53:00,98.3,98.3,98.29,98.3,424600003.0
2007-12-19 01:54:00,98.3,98.33,98.29,98.3,852800026.0
2007-12-19 01:55:00,98.3,98.35,98.3,98.325,721700000.0
2007-12-19 01:56:00,98.32,98.35,98.32,98.35,862200005.0
2007-12-19 01:57:00,98.345,98.38,98.34,98.35,624600011.0
2007-12-19 01:58:00,98.35,98.395,98.345,98.39,697300004.0
2007-12-19 01:59:00,98.39,98.41,98.39,98.4,515000000.0
2007-12-19 02:00:00,98.4,98.4,98.39,98.4,162000000.0
2007-12-19 02:01:00,98.4,98.4,98.38,98.39,186400001.0
2007-12-19 02:02:00,98.385,98.43,98.38,98.41,487400005.0
2007-12-19 02:03:00,98.41,98.44,98.41,98.43,279600001.0
2007-12-19 02:04:00,98.43,98.43,98.39,98.4,224200003.0
2007-12-19 02:05:00,98.4,98.4,98.37,98.39,547100008.0
2007-12-19 02:06:00,98.39,98.4,98.37,98.4,345200008.0
2007-12-19 02:07:00,98.4,98.41,98.38,98.38,214100000.0
2007-12-19 02:08:00,98.38,98.38,98.37,98.37,102000000.0
2007-12-19 02:09:00,98.37,98.41,98.36,98.385,649500013.0
2007-12-19 02:10:00,98.385,98.41,98.38,98.39,387900009.0
2007-12-19 02:11:00,98.39,98.4,98.38,98.39,155900005.0
2007-12-19 02:12:00,98.39,98.42,98.38,98.41,330500004.0
2007-12-19 02:13:00,98.41,98.42,98.405,98.42,69000000.0
2007-12-19 02:14:00,98.42,98.42,98.4,98.4,73700000.0
2007-12-19 02:15:00,98.4,98.42,98.39,98.39,91700001.0
2007-12-19 02:16:00,98.4,98.4,98.4,98.4,10900000.0
2007-12-19 02:17:00,98.4,98.405,98.39,98.405,62800000.0
2007-12-19 02:18:00,98.405,98.41,98.405,98.405,100800000.0
2007-12-19 02:19:00,98.405,98.43,98.405,98.42,323600007.0
2007-12-19 02:20:00,98.42,98.42,98.41,98.42,29300000.0
2007-12-19 02:21:00,98.42,98.43,98.42,98.42,65500000.0
2007-12-19 02:22:00,98.42,98.44,98.41,98.43,233200002.0
2007-12-19 02:23:00,98.43,98.44,98.43,98.44,227900000.0
2007-12-19 02:24:00,98.44,98.45,98.44,98.45,281200000.0
2007-12-19 02:25:00,98.45,98.45,98.42,98.43,330900000.0
2007-12-19 02:26:00,98.43,98.43,98.41,98.41,108900000.0
2007-12-19 02:27:00,98.41,98.42,98.39,98.41,287100006.0
2007-12-19 02:28:00,98.41,98.41,98.4,98.405,588800000.0
2007-12-19 02:29:00,98.405,98.41,98.4,98.405,267000004.0
2007-12-19 02:30:00,98.41,98.41,98.39,98.4,399800002.0
2007-12-19 02:31:00,98.4,98.42,98.4,98.41,308199996.0
2007-12-19 02:32:00,98.41,98.42,98.4,98.42,105900000.0
2007-12-19 02:33:00,98.42,98.43,98.4,98.41,104000000.0
2007-12-19 02:34:00,98.41,98.41,98.39,98.4,92400000.0
2007-12-19 02:35:00,98.4,98.4,98.39,98.39,105500000.0
2007-12-19 02:36:00,98.39,98.41,98.39,98.39,56600000.0
2007-12-19 02:37:00,98.39,98.42,98.39,98.41,238000000.0
2007-12-19 02:38:00,98.41,98.41,98.395,98.41,18900000.0
2007-12-19 02:39:00,98.41,98.41,98.4,98.41,24900000.0
2007-12-19 02:40:00,98.4,98.41,98.38,98.4,635099995.0
2007-12-19 02:41:00,98.41,98.41,98.39,98.41,449599999.0
2007-12-19 02:42:00,98.41,98.41,98.395,98.41,48100000.0
2007-12-19 02:43:00,98.41,98.44,98.4,98.42,215700000.0
2007-12-19 02:44:00,98.42,98.42,98.42,98.42,25000000.0
2007-12-19 02:45:00,98.4,98.43,98.4,98.43,166800000.0
2007-12-19 02:46:00,98.43,98.44,98.41,98.43,147400000.0
2007-12-19 02:47:00,98.43,98.45,98.43,98.44,182200000.0
2007-12-19 02:48:00,98.44,98.44,98.42,98.42,97000000.0
2007-12-19 02:49:00,98.42,98.45,98.42,98.45,172900000.0
2007-12-19 02:50:00,98.45,98.45,98.43,98.44,350000000.0
2007-12-19 02:51:00,98.44,98.45,98.43,98.45,238000000.0
2007-12-19 02:52:00,98.45,98.46,98.44,98.44,458999997.0
2007-12-19 02:53:00,98.44,98.45,98.42,98.42,270100000.0
2007-12-19 02:54:00,98.42,98.43,98.38,98.385,852599998.0
2007-12-19 02:55:00,98.39,98.4,98.37,98.38,320100001.0
2007-12-19 02:56:00,98.38,98.4,98.38,98.4,155100000.0
2007-12-19 02:57:00,98.4,98.41,98.38,98.39,286100006.0
2007-12-19 02:58:00,98.39,98.39,98.37,98.38,575100001.0
2007-12-19 02:59:00,98.38,98.39,98.37,98.38,297700000.0
2007-12-19 03:00:00,98.38,98.39,98.36,98.38,308100000.0
2007-12-19 03:01:00,98.38,98.4,98.37,98.39,688100003.0
2007-12-19 03:02:00,98.38,98.39,98.37,98.38,473600002.0
2007-12-19 03:03:00,98.38,98.39,98.36,98.38,381800010.0
2007-12-19 03:04:00,98.38,98.38,98.37,98.38,275999999.0
2007-12-19 03:05:00,98.38,98.38,98.32,98.35,968099992.0
2007-12-19 03:06:00,98.35,98.35,98.335,98.34,687199996.0
2007-12-19 03:07:00,98.34,98.35,98.34,98.34,404800000.0
2007-12-19 03:08:00,98.34,98.39,98.34,98.38,757299992.0
2007-12-19 03:09:00,98.38,98.38,98.37,98.38,620500001.0
2007-12-19 03:10:00,98.38,98.39,98.38,98.39,23800000.0
2007-12-19 03:11:00,98.39,98.4,98.37,98.39,459800008.0
2007-12-19 03:12:00,98.39,98.4,98.365,98.37,847899998.0
2007-12-19 03:13:00,98.38,98.39,98.35,98.36,561900001.0
2007-12-19 03:14:00,98.35,98.39,98.35,98.38,295000004.0
2007-12-19 03:15:00,98.38,98.39,98.37,98.38,343400000.0
2007-12-19 03:16:00,98.38,98.39,98.37,98.38,124600000.0
2007-12-19 03:17:00,98.38,98.39,98.38,98.39,16100000.0
2007-12-19 03:18:00,98.38,98.38,98.38,98.38,182400000.0
2007-12-19 03:19:00,98.38,98.39,98.37,98.38,76200000.0
2007-12-19 03:20:00,98.38,98.39,98.37,98.38,278200000.0
2007-12-19 03:21:00,98.38,98.38,98.36,98.36,85100000.0
2007-12-19 03:22:00,98.36,98.37,98.35,98.36,357600000.0
2007-12-19 03:23:00,98.37,98.37,98.35,98.365,749699997.0
2007-12-19 03:24:00,98.365,98.39,98.365,98.38,291200000.0
2007-12-19 03:25:00,98.38,98.38,98.36,98.38,576899992.0
2007-12-19 03:26:00,98.38,98.38,98.37,98.375,213700000.0
2007-12-19 03:27:00,98.38,98.38,98.37,98.38,254400000.0
2007-12-19 03:28:00,98.38,98.38,98.35,98.38,70400000.0
2007-12-19 03:29:00,98.38,98.38,98.38,98.38,49500000.0
2007-12-19 03:30:00,98.38,98.39,98.37,98.39,708099999.0
2007-12-19 03:31:00,98.39,98.39,98.37,98.39,455100002.0
2007-12-19 03:32:00,98.38,98.39,98.38,98.38,561300000.0
2007-12-19 03:33:00,98.39,98.39,98.385,98.39,110100000.0
2007-12-19 03:34:00,98.39,98.4,98.38,98.39,666099997.0
2007-12-19 03:35:00,98.4,98.41,98.39,98.4,409799994.0
2007-12-19 03:36:00,98.4,98.41,98.4,98.41,202800000.0
2007-12-19 03:37:00,98.41,98.41,98.395,98.4,64000000.0
2007-12-19 03:38:00,98.4,98.4,98.39,98.39,197099999.0
2007-12-19 03:39:00,98.39,98.4,98.39,98.39,534099992.0
2007-12-19 03:40:00,98.39,98.41,98.37,98.38,1130299995.0
2007-12-19 03:41:00,98.38,98.39,98.38,98.39,488800000.0
2007-12-19 03:42:00,98.39,98.39,98.37,98.37,533700010.0
2007-12-19 03:43:00,98.38,98.39,98.37,98.38,547100002.0
2007-12-19 03:44:00,98.38,98.39,98.38,98.39,238100000.0
2007-12-19 03:45:00,98.38,98.39,98.37,98.38,192900002.0
2007-12-19 03:46:00,98.38,98.39,98.37,98.38,961000016.0
2007-12-19 03:47:00,98.38,98.39,98.38,98.38,540400000.0
2007-12-19 03:48:00,98.385,98.39,98.38,98.39,844800006.0
2007-12-19 03:49:00,98.39,98.39,98.39,98.39,79600000.0
2007-12-19 03:50:00,98.39,98.39,98.37,98.38,243300001.0
2007-12-19 03:51:00,98.38,98.39,98.37,98.38,322400002.0
2007-12-19 03:52:00,98.38,98.38,98.36,98.37,530999999.0
2007-12-19 03:53:00,98.37,98.38,98.35,98.37,385500000.0
2007-12-19 03:54:00,98.37,98.37,98.35,98.37,296800001.0
2007-12-19 03:55:00,98.36,98.37,98.35,98.36,550800000.0
2007-12-19 03:56:00,98.36,98.36,98.31,98.34,857700000.0
2007-12-19 03:57:00,98.34,98.36,98.33,98.35,1107499999.0
2007-12-19 03:58:00,98.35,98.36,98.34,98.35,478400002.0
2007-12-19 03:59:00,98.36,98.37,98.33,98.36,413799999.0
2007-12-19 04:00:00,98.36,98.36,98.32,98.325,632200000.0
2007-12-19 04:01:00,98.32,98.35,98.32,98.35,260100000.0
2007-12-19 04:02:00,98.35,98.35,98.335,98.35,121800000.0
2007-12-19 04:03:00,98.35,98.37,98.35,98.35,374400000.0
2007-12-19 04:04:00,98.35,98.36,98.34,98.35,346300000.0
2007-12-19 04:05:00,98.35,98.37,98.35,98.35,224000000.0
2007-12-19 04:06:00,98.355,98.37,98.355,98.36,281800000.0
2007-12-19 04:07:00,98.35,98.37,98.35,98.36,475899999.0
2007-12-19 04:08:00,98.36,98.37,98.345,98.36,609899999.0
2007-12-19 04:09:00,98.37,98.38,98.36,98.36,147100000.0
2007-12-19 04:10:00,98.37,98.37,98.37,98.37,1500000.0
2007-12-19 04:11:00,98.355,98.37,98.355,98.37,21600000.0
2007-12-19 04:12:00,98.37,98.38,98.37,98.37,116800000.0
2007-12-19 04:13:00,98.37,98.39,98.37,98.39,295300002.0
2007-12-19 04:14:00,98.39,98.39,98.38,98.39,62000001.0
2007-12-19 04:15:00,98.39,98.39,98.39,98.39,15500000.0
2007-12-19 04:16:00,98.375,98.39,98.37,98.39,50000000.0
2007-12-19 04:17:00,98.39,98.39,98.39,98.39,8500000.0
2007-12-19 04:18:00,98.39,98.39,98.39,98.39,9000000.0
2007-12-19 04:19:00,98.39,98.39,98.39,98.39,13000000.0
2007-12-19 04:20:00,98.37,98.39,98.37,98.38,324500000.0
2007-12-19 04:21:00,98.39,98.4,98.39,98.39,92200000.0
2007-12-19 04:22:00,98.39,98.4,98.385,98.4,57200000.0
2007-12-19 04:23:00,98.4,98.43,98.4,98.42,536499995.0
2007-12-19 04:24:00,98.42,98.43,98.4,98.42,429699999.0
2007-12-19 04:25:00,98.42,98.43,98.37,98.38,1038600001.0
2007-12-19 04:26:00,98.39,98.41,98.38,98.4,327200000.0
2007-12-19 04:27:00,98.4,98.41,98.395,98.41,236899997.0
2007-12-19 04:28:00,98.41,98.41,98.395,98.41,18600000.0
2007-12-19 04:29:00,98.41,98.41,98.37,98.37,595500000.0
2007-12-19 04:30:00,98.37,98.38,98.35,98.375,572499997.0
2007-12-19 04:31:00,98.375,98.4,98.375,98.38,239500000.0
2007-12-19 04:32:00,98.375,98.38,98.355,98.36,508899996.0
2007-12-19 04:33:00,98.36,98.37,98.34,98.35,539599994.0
2007-12-19 04:34:00,98.36,98.38,98.34,98.37,643199997.0
2007-12-19 04:35:00,98.37,98.37,98.34,98.35,362999999.0
2007-12-19 04:36:00,98.35,98.37,98.35,98.37,359799999.0
2007-12-19 04:37:00,98.37,98.37,98.33,98.33,106600000.0
2007-12-19 04:38:00,98.33,98.35,98.33,98.35,61200000.0
2007-12-19 04:39:00,98.35,98.36,98.34,98.34,178400000.0
2007-12-19 04:40:00,98.34,98.35,98.325,98.325,105800000.0
2007-12-19 04:41:00,98.325,98.35,98.325,98.35,47400000.0
2007-12-19 04:42:00,98.35,98.35,98.31,98.33,564799998.0
2007-12-19 04:43:00,98.33,98.35,98.32,98.33,145400000.0
2007-12-19 04:44:00,98.32,98.35,98.32,98.33,319799999.0
2007-12-19 04:45:00,98.33,98.36,98.33,98.35,171600000.0
2007-12-19 04:46:00,98.35,98.35,98.33,98.33,158399997.0
2007-12-19 04:47:00,98.33,98.33,98.33,98.33,47300000.0
2007-12-19 04:48:00,98.34,98.34,98.31,98.32,455499996.0
2007-12-19 04:49:00,98.32,98.34,98.32,98.34,268099995.0
2007-12-19 04:50:00,98.34,98.34,98.33,98.34,71900000.0
2007-12-19 04:51:00,98.34,98.34,98.33,98.34,100000000.0
2007-12-19 04:52:00,98.34,98.36,98.34,98.35,218000000.0
2007-12-19 04:53:00,98.35,98.37,98.35,98.37,103800000.0
2007-12-19 04:54:00,98.37,98.37,98.35,98.37,116399997.0
2007-12-19 04:55:00,98.37,98.38,98.37,98.38,9000000.0
2007-12-19 04:56:00,98.38,98.38,98.38,98.38,4000000.0
2007-12-19 04:57:00,98.38,98.38,98.35,98.37,150400000.0
2007-12-19 04:58:00,98.37,98.37,98.36,98.36,58100000.0
2007-12-19 04:59:00,98.35,98.38,98.35,98.38,81600000.0
2007-12-19 05:00:00,98.38,98.38,98.36,98.36,114000000.0
2007-12-19 05:01:00,98.36,98.37,98.35,98.37,182800000.0
2007-12-19 05:02:00,98.37,98.38,98.37,98.37,78300000.0
2007-12-19 05:03:00,98.37,98.37,98.35,98.37,20800000.0
2007-12-19 05:04:00,98.37,98.37,98.37,98.37,51100000.0
2007-12-19 05:05:00,98.37,98.37,98.36,98.37,103900000.0
2007-12-19 05:06:00,98.37,98.37,98.33,98.34,563000000.0
2007-12-19 05:07:00,98.33,98.35,98.33,98.35,380599996.0
2007-12-19 05:08:00,98.35,98.36,98.32,98.34,795299994.0
2007-12-19 05:09:00,98.33,98.35,98.315,98.315,324399997.0
2007-12-19 05:10:00,98.32,98.35,98.32,98.33,732099994.0
2007-12-19 05:11:00,98.33,98.34,98.33,98.335,418199997.0
2007-12-19 05:12:00,98.34,98.355,98.34,98.35,578299994.0
2007-12-19 05:13:00,98.355,98.355,98.34,98.35,437199989.0
2007-12-19 05:14:00,98.34,98.37,98.34,98.36,442400000.0
2007-12-19 05:15:00,98.36,98.4,98.36,98.38,1061499999.0
2007-12-19 05:16:00,98.38,98.41,98.37,98.385,772399995.0
2007-12-19 05:17:00,98.38,98.39,98.37,98.385,241099999.0
2007-12-19 05:18:00,98.385,98.385,98.36,98.37,624299998.0
2007-12-19 05:19:00,98.37,98.39,98.37,98.385,513700000.0
2007-12-19 05:20:00,98.385,98.39,98.38,98.38,185099998.0
2007-12-19 05:21:00,98.385,98.39,98.37,98.375,604299998.0
2007-12-19 05:22:00,98.36,98.38,98.36,98.38,565299991.0
2007-12-19 05:23:00,98.38,98.385,98.37,98.37,505099999.0
2007-12-19 05:24:00,98.38,98.38,98.36,98.36,174000002.0
2007-12-19 05:25:00,98.37,98.38,98.36,98.38,64000000.0
2007-12-19 05:26:00,98.38,98.39,98.36,98.36,461200001.0
2007-12-19 05:27:00,98.36,98.37,98.35,98.36,365500000.0
2007-12-19 05:28:00,98.36,98.36,98.34,98.36,299500005.0
2007-12-19 05:29:00,98.36,98.37,98.35,98.36,137200000.0
2007-12-19 05:30:00,98.36,98.36,98.35,98.35,74000000.0
2007-12-19 05:31:00,98.35,98.37,98.35,98.37,157600000.0
2007-12-19 05:32:00,98.37,98.38,98.37,98.38,85100000.0
2007-12-19 05:33:00,98.37,98.38,98.36,98.37,491099993.0
2007-12-19 05:34:00,98.36,98.37,98.36,98.37,58400000.0
2007-12-19 05:35:00,98.37,98.39,98.37,98.38,446400000.0
2007-12-19 05:36:00,98.38,98.38,98.34,98.37,331600001.0
2007-12-19 05:37:00,98.37,98.37,98.35,98.35,208700000.0
2007-12-19 05:38:00,98.35,98.37,98.35,98.35,343200000.0
2007-12-19 05:39:00,98.35,98.36,98.34,98.36,160000000.0
2007-12-19 05:40:00,98.36,98.36,98.35,98.35,28800000.0
2007-12-19 05:41:00,98.36,98.37,98.355,98.355,54400000.0
2007-12-19 05:42:00,98.355,98.38,98.345,98.345,123100000.0
2007-12-19 05:43:00,98.355,98.37,98.355,98.37,10800000.0
2007-12-19 05:44:00,98.345,98.345,98.345,98.345,11500000.0
2007-12-19 05:45:00,98.355,98.355,98.355,98.355,17600000.0
2007-12-19 05:46:00,98.355,98.36,98.34,98.34,78000000.0
2007-12-19 05:47:00,98.35,98.36,98.35,98.36,10100000.0
2007-12-19 05:48:00,98.35,98.35,98.33,98.33,86199999.0
2007-12-19 05:49:00,98.32,98.33,98.32,98.33,133600003.0
2007-12-19 05:50:00,98.33,98.33,98.32,98.32,464400002.0
2007-12-19 05:51:00,98.32,98.34,98.315,98.33,768800004.0
2007-12-19 05:52:00,98.33,98.34,98.325,98.33,276000000.0
2007-12-19 05:53:00,98.33,98.33,98.32,98.33,198800000.0
2007-12-19 05:54:00,98.33,98.33,98.31,98.32,256800000.0
2007-12-19 05:55:00,98.32,98.33,98.32,98.33,213600000.0
2007-12-19 05:56:00,98.33,98.33,98.315,98.315,241199999.0
2007-12-19 05:57:00,98.32,98.32,98.315,98.32,178999998.0
2007-12-19 05:58:00,98.31,98.32,98.31,98.31,404800002.0
2007-12-19 05:59:00,98.31,98.31,98.3,98.3,144000000.0
2007-12-19 06:00:00,98.31,98.32,98.295,98.31,149500000.0
2007-12-19 06:01:00,98.31,98.31,98.31,98.31,10400000.0
2007-12-19 06:02:00,98.31,98.31,98.29,98.31,16400000.0
2007-12-19 06:03:00,98.29,98.31,98.29,98.3,65200000.0
2007-12-19 06:04:00,98.285,98.3,98.285,98.29,60000000.0
2007-12-19 06:05:00,98.29,98.3,98.29,98.29,193600004.0
2007-12-19 06:06:00,98.29,98.32,98.29,98.295,438700009.0
2007-12-19 06:07:00,98.29,98.31,98.29,98.3,120800000.0
2007-12-19 06:08:00,98.3,98.31,98.285,98.285,330500000.0
2007-12-19 06:09:00,98.29,98.31,98.29,98.3,298300000.0
2007-12-19 06:10:00,98.3,98.31,98.29,98.29,241200001.0
2007-12-19 06:11:00,98.29,98.3,98.29,98.3,368800002.0
2007-12-19 06:12:00,98.3,98.31,98.275,98.285,736199999.0
2007-12-19 06:13:00,98.285,98.32,98.28,98.29,441100001.0
2007-12-19 06:14:00,98.28,98.3,98.28,98.29,551500005.0
2007-12-19 06:15:00,98.29,98.295,98.28,98.29,486500000.0
2007-12-19 06:16:00,98.29,98.3,98.285,98.29,430400000.0
2007-12-19 06:17:00,98.29,98.29,98.28,98.29,336500006.0
2007-12-19 06:18:00,98.29,98.295,98.29,98.29,162800000.0
2007-12-19 06:19:00,98.295,98.295,98.29,98.29,574400000.0
2007-12-19 06:20:00,98.3,98.3,98.27,98.28,608100005.0
2007-12-19 06:21:00,98.28,98.31,98.27,98.285,1356500015.0
2007-12-19 06:22:00,98.28,98.32,98.28,98.32,630300010.0
2007-12-19 06:23:00,98.32,98.34,98.31,98.32,373400000.0
2007-12-19 06:24:00,98.32,98.32,98.29,98.3,669300000.0
2007-12-19 06:25:00,98.3,98.31,98.28,98.3,404400002.0
2007-12-19 06:26:00,98.31,98.31,98.29,98.3,432599991.0
2007-12-19 06:27:00,98.3,98.32,98.3,98.31,197800000.0
2007-12-19 06:28:00,98.32,98.32,98.3,98.32,140500000.0
2007-12-19 06:29:00,98.32,98.33,98.31,98.32,352000004.0
2007-12-19 06:30:00,98.32,98.32,98.31,98.32,89200000.0
2007-12-19 06:31:00,98.32,98.33,98.31,98.32,130700004.0
2007-12-19 06:32:00,98.32,98.32,98.32,98.32,82000000.0
2007-12-19 06:33:00,98.32,98.32,98.315,98.32,73900000.0
2007-12-19 06:34:00,98.32,98.32,98.32,98.32,122400000.0
2007-12-19 06:35:00,98.315,98.34,98.315,98.33,213000000.0
2007-12-19 06:36:00,98.33,98.33,98.325,98.33,111800000.0
2007-12-19 06:37:00,98.325,98.33,98.31,98.33,879600021.0
2007-12-19 06:38:00,98.33,98.33,98.315,98.315,546100005.0
2007-12-19 06:39:00,98.32,98.34,98.32,98.325,422600002.0
2007-12-19 06:40:00,98.33,98.37,98.33,98.34,214800000.0
2007-12-19 06:41:00,98.34,98.35,98.33,98.35,816699991.0
2007-12-19 06:42:00,98.35,98.37,98.35,98.36,400099995.0
2007-12-19 06:43:00,98.37,98.39,98.36,98.36,1230600001.0
2007-12-19 06:44:00,98.36,98.38,98.355,98.37,432600005.0
2007-12-19 06:45:00,98.365,98.38,98.36,98.36,463199999.0
2007-12-19 06:46:00,98.36,98.38,98.345,98.345,358499996.0
2007-12-19 06:47:00,98.35,98.35,98.34,98.34,323399992.0
2007-12-19 06:48:00,98.34,98.35,98.33,98.34,458000001.0
2007-12-19 06:49:00,98.34,98.36,98.34,98.34,530800003.0
2007-12-19 06:50:00,98.35,98.35,98.34,98.35,210400001.0
2007-12-19 06:51:00,98.35,98.36,98.34,98.35,474099999.0
2007-12-19 06:52:00,98.35,98.35,98.335,98.34,420500002.0
2007-12-19 06:53:00,98.35,98.37,98.35,98.36,472800002.0
2007-12-19 06:54:00,98.36,98.38,98.35,98.38,953399990.0
2007-12-19 06:55:00,98.38,98.38,98.365,98.38,198799997.0
2007-12-19 06:56:00,98.38,98.39,98.35,98.37,1077999996.0
2007-12-19 06:57:00,98.37,98.38,98.36,98.37,198499997.0
2007-12-19 06:58:00,98.37,98.38,98.37,98.37,88800000.0
2007-12-19 06:59:00,98.37,98.38,98.365,98.37,263899998.0
2007-12-19 07:00:00,98.38,98.38,98.36,98.37,311600000.0
2007-12-19 07:01:00,98.36,98.38,98.36,98.38,60000000.0
2007-12-19 07:02:00,98.38,98.38,98.37,98.37,63200000.0
2007-12-19 07:03:00,98.37,98.37,98.36,98.36,144800000.0
2007-12-19 07:04:00,98.36,98.36,98.34,98.36,55600000.0
2007-12-19 07:05:00,98.36,98.36,98.34,98.34,48400000.0
2007-12-19 07:06:00,98.34,98.35,98.34,98.35,296800004.0
2007-12-19 07:07:00,98.35,98.35,98.32,98.32,679200003.0
2007-12-19 07:08:00,98.32,98.32,98.3,98.32,360400002.0
2007-12-19 07:09:00,98.32,98.32,98.31,98.32,126000000.0
2007-12-19 07:10:00,98.32,98.32,98.3,98.32,589300002.0
2007-12-19 07:11:00,98.32,98.34,98.31,98.325,372400005.0
2007-12-19 07:12:00,98.32,98.33,98.31,98.31,549799996.0
2007-12-19 07:13:00,98.31,98.32,98.31,98.32,470800000.0
2007-12-19 07:14:00,98.31,98.32,98.31,98.32,10000000.0
2007-12-19 07:15:00,98.32,98.34,98.32,98.34,122000000.0
2007-12-19 07:16:00,98.34,98.36,98.33,98.35,359400000.0
2007-12-19 07:17:00,98.35,98.36,98.34,98.35,127000000.0
2007-12-19 07:18:00,98.35,98.36,98.34,98.35,112700000.0
2007-12-19 07:19:00,98.36,98.36,98.34,98.34,181600000.0
2007-12-19 07:20:00,98.34,98.35,98.34,98.35,52000000.0
2007-12-19 07:21:00,98.35,98.35,98.34,98.35,107200000.0
2007-12-19 07:22:00,98.335,98.35,98.33,98.34,109900000.0
2007-12-19 07:23:00,98.35,98.35,98.34,98.35,100800000.0
2007-12-19 07:24:00,98.35,98.36,98.32,98.34,396200002.0
2007-12-19 07:25:00,98.34,98.34,98.33,98.34,171200000.0
2007-12-19 07:26:00,98.33,98.34,98.32,98.33,283700000.0
2007-12-19 07:27:00,98.33,98.34,98.33,98.34,71200000.0
2007-12-19 07:28:00,98.34,98.34,98.325,98.33,52400000.0
2007-12-19 07:29:00,98.33,98.35,98.33,98.35,40800000.0
2007-12-19 07:30:00,98.35,98.35,98.33,98.34,243000001.0
2007-12-19 07:31:00,98.34,98.35,98.34,98.34,73600000.0
2007-12-19 07:32:00,98.34,98.36,98.34,98.35,270400000.0
2007-12-19 07:33:00,98.35,98.35,98.31,98.33,472399998.0
2007-12-19 07:34:00,98.32,98.34,98.31,98.325,722899992.0
2007-12-19 07:35:00,98.325,98.36,98.325,98.35,598300001.0
2007-12-19 07:36:00,98.35,98.36,98.325,98.33,245700002.0
2007-12-19 07:37:00,98.34,98.36,98.34,98.36,60000000.0
2007-12-19 07:38:00,98.36,98.37,98.33,98.35,510200001.0
2007-12-19 07:39:00,98.35,98.36,98.35,98.35,127200000.0
2007-12-19 07:40:00,98.35,98.36,98.35,98.36,114400000.0
2007-12-19 07:41:00,98.36,98.36,98.35,98.35,72000000.0
2007-12-19 07:42:00,98.35,98.36,98.34,98.34,238800000.0
2007-12-19 07:43:00,98.34,98.36,98.34,98.35,251300000.0
2007-12-19 07:44:00,98.35,98.35,98.33,98.34,93500000.0
2007-12-19 07:45:00,98.34,98.36,98.33,98.36,51200000.0
2007-12-19 07:46:00,98.36,98.36,98.34,98.34,228000000.0
2007-12-19 07:47:00,98.34,98.35,98.34,98.34,75200000.0
2007-12-19 07:48:00,98.34,98.34,98.315,98.33,38500000.0
2007-12-19 07:49:00,98.34,98.34,98.34,98.34,1600000.0
2007-12-19 07:50:00,98.34,98.35,98.32,98.32,188099999.0
2007-12-19 07:51:00,98.32,98.32,98.31,98.31,110400000.0
2007-12-19 07:52:00,98.32,98.32,98.31,98.31,123200000.0
2007-12-19 07:53:00,98.31,98.32,98.31,98.32,176800000.0
2007-12-19 07:54:00,98.32,98.32,98.32,98.32,23200000.0
2007-12-19 07:55:00,98.3,98.32,98.3,98.32,26800000.0
2007-12-19 07:56:00,98.32,98.32,98.31,98.32,142400000.0
2007-12-19 07:57:00,98.32,98.33,98.32,98.32,155200000.0
2007-12-19 07:58:00,98.32,98.33,98.31,98.31,635500000.0
2007-12-19 07:59:00,98.31,98.33,98.31,98.33,215200000.0
2007-12-19 08:00:00,98.315,98.33,98.315,98.33,86000000.0
2007-12-19 08:01:00,98.32,98.34,98.31,98.325,81300000.0
2007-12-19 08:02:00,98.33,98.35,98.33,98.34,289100000.0
2007-12-19 08:03:00,98.35,98.35,98.34,98.34,31200000.0
2007-12-19 08:04:00,98.335,98.35,98.335,98.35,34800000.0
2007-12-19 08:05:00,98.35,98.36,98.34,98.35,229300000.0
2007-12-19 08:06:00,98.35,98.36,98.34,98.35,80900000.0
2007-12-19 08:07:00,98.35,98.35,98.34,98.34,7200000.0
2007-12-19 08:08:00,98.325,98.34,98.32,98.32,188500000.0
2007-12-19 08:09:00,98.32,98.33,98.31,98.32,293899998.0
2007-12-19 08:10:00,98.32,98.33,98.315,98.33,370299999.0
2007-12-19 08:11:00,98.33,98.34,98.32,98.33,197800000.0
2007-12-19 08:12:00,98.33,98.33,98.32,98.32,517200000.0
2007-12-19 08:13:00,98.32,98.33,98.32,98.32,529600000.0
2007-12-19 08:14:00,98.31,98.32,98.3,98.31,356999999.0
2007-12-19 08:15:00,98.31,98.32,98.305,98.305,209300000.0
2007-12-19 08:16:00,98.31,98.32,98.3,98.32,338699999.0
2007-12-19 08:17:00,98.32,98.32,98.32,98.32,56000000.0
2007-12-19 08:18:00,98.32,98.33,98.31,98.32,142500000.0
2007-12-19 08:19:00,98.32,98.33,98.31,98.31,267900000.0
2007-12-19 08:20:00,98.31,98.32,98.31,98.32,436700000.0
2007-12-19 08:21:00,98.32,98.32,98.32,98.32,8000000.0
2007-12-19 08:22:00,98.305,98.32,98.305,98.32,127200000.0
2007-12-19 08:23:00,98.3,98.32,98.3,98.31,210600000.0
2007-12-19 08:24:00,98.31,98.32,98.31,98.32,41300000.0
2007-12-19 08:25:00,98.32,98.32,98.3,98.32,95600000.0
2007-12-19 08:26:00,98.32,98.32,98.3,98.32,411400000.0
2007-12-19 08:27:00,98.32,98.33,98.31,98.33,242800000.0
2007-12-19 08:28:00,98.33,98.36,98.33,98.35,448800004.0
2007-12-19 08:29:00,98.35,98.35,98.32,98.33,339600000.0
2007-12-19 08:30:00,98.33,98.34,98.32,98.33,77200000.0
2007-12-19 08:31:00,98.33,98.34,98.32,98.34,392000004.0
2007-12-19 08:32:00,98.34,98.34,98.31,98.315,524000001.0
2007-12-19 08:33:00,98.315,98.34,98.31,98.32,567400008.0
2007-12-19 08:34:00,98.32,98.34,98.32,98.32,193199999.0
2007-12-19 08:35:00,98.32,98.33,98.32,98.32,555200001.0
2007-12-19 08:36:00,98.32,98.32,98.31,98.315,162599999.0
2007-12-19 08:37:00,98.315,98.34,98.315,98.33,204500000.0
2007-12-19 08:38:00,98.32,98.33,98.3,98.32,562900000.0
2007-12-19 08:39:00,98.32,98.32,98.29,98.3,502700000.0
2007-12-19 08:40:00,98.31,98.32,98.3,98.3,218400000.0
2007-12-19 08:41:00,98.3,98.3,98.29,98.29,365599995.0
2007-12-19 08:42:00,98.29,98.3,98.28,98.3,226600000.0
2007-12-19 08:43:00,98.29,98.3,98.29,98.29,260000000.0
2007-12-19 08:44:00,98.29,98.29,98.24,98.25,987600007.0
2007-12-19 08:45:00,98.25,98.25,98.23,98.23,1182000018.0
2007-12-19 08:46:00,98.23,98.24,98.22,98.23,780000013.0
2007-12-19 08:47:00,98.23,98.24,98.2,98.24,1207700017.0
2007-12-19 08:48:00,98.24,98.24,98.21,98.21,1156700008.0
2007-12-19 08:49:00,98.21,98.21,98.19,98.2,615200004.0
2007-12-19 08:50:00,98.2,98.21,98.16,98.16,1164400009.0
2007-12-19 08:51:00,98.16,98.205,98.15,98.19,1790699997.0
2007-12-19 08:52:00,98.2,98.21,98.19,98.19,1174700014.0
2007-12-19 08:53:00,98.2,98.22,98.165,98.17,1189800003.0
2007-12-19 08:54:00,98.17,98.18,98.14,98.155,1668500005.0
2007-12-19 08:55:00,98.15,98.17,98.15,98.16,1186799991.0
2007-12-19 08:56:00,98.16,98.17,98.14,98.16,1406899996.0
2007-12-19 08:57:00,98.15,98.19,98.15,98.15,1289499992.0
2007-12-19 08:58:00,98.15,98.18,98.12,98.13,1171899996.0
2007-12-19 08:59:00,98.14,98.15,98.1,98.13,1331600002.0
2007-12-19 09:00:00,98.13,98.15,98.095,98.14,1994999993.0
2007-12-19 09:01:00,98.15,98.15,98.11,98.12,1657999991.0
2007-12-19 09:02:00,98.12,98.13,98.065,98.065,1718499996.0
2007-12-19 09:03:00,98.065,98.09,98.03,98.08,1296400000.0
2007-12-19 09:04:00,98.08,98.08,98.04,98.06,1630200002.0
2007-12-19 09:05:00,98.06,98.06,98.03,98.06,1586399997.0
2007-12-19 09:06:00,98.06,98.09,98.05,98.07,1435600005.0
2007-12-19 09:07:00,98.07,98.08,98.05,98.08,663400000.0
2007-12-19 09:08:00,98.08,98.08,98.04,98.06,1333999982.0
2007-12-19 09:09:00,98.06,98.06,98.03,98.05,942400015.0
2007-12-19 09:10:00,98.05,98.05,98.01,98.02,1510299989.0
2007-12-19 09:11:00,98.03,98.03,98.01,98.03,869900000.0
2007-12-19 09:12:00,98.03,98.05,98.02,98.04,1105799984.0
2007-12-19 09:13:00,98.04,98.06,98.03,98.04,942999994.0
2007-12-19 09:14:00,98.03,98.05,98.0,98.02,1269099987.0
2007-12-19 09:15:00,98.03,98.03,98.005,98.03,1395200003.0
2007-12-19 09:16:00,98.03,98.03,97.99,98.0,1409899993.0
2007-12-19 09:17:00,98.0,98.01,97.95,97.98,1309299995.0
2007-12-19 09:18:00,97.98,98.0,97.95,97.99,1642900003.0
2007-12-19 09:19:00,97.98,98.0,97.97,98.0,1182800000.0
2007-12-19 09:20:00,98.0,98.01,97.99,97.99,513400007.0
2007-12-19 09:21:00,97.99,98.0,97.98,97.99,1071700010.0
2007-12-19 09:22:00,97.99,98.01,97.99,98.005,1061600003.0
2007-12-19 09:23:00,98.005,98.015,97.995,98.015,1089099995.0
2007-12-19 09:24:00,98.005,98.015,98.0,98.005,838799997.0
2007-12-19 09:25:00,98.005,98.01,97.995,98.005,813999996.0
2007-12-19 09:26:00,98.01,98.04,98.01,98.02,1595700007.0
2007-12-19 09:27:00,98.03,98.065,98.025,98.045,1595700007.0
2007-12-19 09:28:00,98.045,98.055,98.005,98.05,1773900009.0
2007-12-19 09:29:00,98.05,98.07,98.015,98.025,1762699999.0
2007-12-19 09:30:00,98.025,98.055,98.005,98.035,1490599994.0
2007-12-19 09:31:00,98.04,98.05,98.04,98.04,1828800000.0
2007-12-19 09:32:00,98.085,98.085,98.045,98.065,1828800000.0
2007-12-19 09:33:00,98.065,98.07,98.025,98.035,1566299994.0
2007-12-19 09:34:00,98.035,98.06,98.015,98.025,1979800007.0
2007-12-19 09:35:00,98.025,98.045,98.015,98.04,1203800000.0
2007-12-19 09:36:00,98.04,98.075,98.035,98.065,1166100005.0
2007-12-19 09:37:00,98.06,98.075,98.025,98.03,1661800000.0
2007-12-19 09:38:00,98.03,98.04,98.005,98.015,1267100002.0
2007-12-19 09:39:00,98.015,98.075,98.015,98.07,1171199993.0
2007-12-19 09:40:00,98.07,98.085,98.055,98.085,855999992.0
2007-12-19 09:41:00,98.085,98.085,98.05,98.05,1356000002.0
2007-12-19 09:42:00,98.055,98.065,98.045,98.065,1017900002.0
2007-12-19 09:43:00,98.065,98.065,98.035,98.065,1433199999.0
2007-12-19 09:44:00,98.065,98.095,98.045,98.07,881200002.0
2007-12-19 09:45:00,98.07,98.07,98.025,98.035,1497000000.0
2007-12-19 09:46:00,98.035,98.045,98.005,98.035,1743200011.0
2007-12-19 09:47:00,98.035,98.045,98.005,98.025,1418500003.0
2007-12-19 09:48:00,98.025,98.035,98.01,98.015,1026599996.0
2007-12-19 09:49:00,98.015,98.025,97.965,97.965,1282299994.0
2007-12-19 09:50:00,97.975,97.985,97.935,97.965,2091799998.0
2007-12-19 09:51:00,97.965,97.975,97.935,97.975,1441700004.0
2007-12-19 09:52:00,97.975,98.015,97.955,98.015,1256500000.0
2007-12-19 09:53:00,98.015,98.03,97.99,98.005,1038800000.0
2007-12-19 09:54:00,98.0,98.025,97.985,98.015,895200006.0
2007-12-19 09:55:00,98.015,98.03,97.985,98.0,1470999996.0
2007-12-19 09:56:00,98.0,98.015,97.995,98.0,1472100006.0
2007-12-19 09:57:00,98.0,98.035,97.99,98.015,1262100001.0
2007-12-19 09:58:00,98.015,98.05,98.01,98.05,637299994.0
2007-12-19 09:59:00,98.05,98.05,98.005,98.045,1224100000.0
2007-12-19 10:00:00,98.045,98.06,98.01,98.025,1793800010.0
2007-12-19 10:01:00,98.025,98.05,98.005,98.045,1695800002.0
2007-12-19 10:02:00,98.045,98.06,98.035,98.05,1718500008.0
2007-12-19 10:03:00,98.055,98.055,98.03,98.045,1781100013.0
2007-12-19 10:04:00,98.055,98.075,98.045,98.045,1522600014.0
2007-12-19 10:05:00,98.045,98.075,98.015,98.015,1881600014.0
2007-12-19 10:06:00,98.015,98.025,98.005,98.02,902400000.0
2007-12-19 10:07:00,98.02,98.055,98.015,98.04,1602700008.0
2007-12-19 10:08:00,98.04,98.07,98.035,98.065,1016000006.0
2007-12-19 10:09:00,98.065,98.065,98.005,98.02,1993200008.0
2007-12-19 10:10:00,98.0,98.02,97.95,98.0,1628800014.0
2007-12-19 10:11:00,98.015,98.025,97.995,98.015,1628800014.0
2007-12-19 10:12:00,98.025,98.025,98.005,98.015,954500035.0
2007-12-19 10:13:00,98.01,98.015,97.975,98.015,1510400007.0
2007-12-19 10:14:00,98.015,98.025,98.005,98.015,758000011.0
2007-12-19 10:15:00,98.015,98.015,98.015,98.015,776800000.0
2007-12-19 10:16:00,98.015,98.015,97.995,98.005,1010400009.0
2007-12-19 10:17:00,98.005,98.015,97.985,97.99,1746200005.0
2007-12-19 10:18:00,97.99,98.015,97.985,98.015,1289500001.0
2007-12-19 10:19:00,98.015,98.025,97.995,98.005,1485600002.0
2007-12-19 10:20:00,98.01,98.035,98.01,98.025,1340400010.0
2007-12-19 10:21:00,98.025,98.035,97.995,98.015,2012600022.0
2007-12-19 10:22:00,98.015,98.025,97.995,98.01,1502000009.0
2007-12-19 10:23:00,98.01,98.025,97.995,97.995,1311700023.0
2007-12-19 10:24:00,98.005,98.025,97.995,98.015,1462200013.0
2007-12-19 10:25:00,98.02,98.03,98.015,98.025,1465600006.0
2007-12-19 10:26:00,98.025,98.04,98.005,98.02,1369199998.0
2007-12-19 10:27:00,98.025,98.035,98.015,98.035,1566500016.0
2007-12-19 10:28:00,98.035,98.045,98.015,98.045,1227200016.0
2007-12-19 10:29:00,98.045,98.055,98.025,98.05,1020300001.0
2007-12-19 10:30:00,98.05,98.065,98.035,98.055,997099999.0
2007-12-19 10:31:00,98.055,98.065,98.04,98.05,769599999.0
2007-12-19 10:32:00,98.05,98.085,98.035,98.08,985900002.0
2007-12-19 10:33:00,98.085,98.1,98.065,98.09,1783399998.0
2007-12-19 10:34:00,98.09,98.115,98.08,98.115,1356800006.0
2007-12-19 10:35:00,98.115,98.115,98.035,98.035,1474300004.0
2007-12-19 10:36:00,98.04,98.065,98.025,98.055,2041200005.0
2007-12-19 10:37:00,98.055,98.055,98.015,98.015,1773600012.0
2007-12-19 10:38:00,98.015,98.025,98.01,98.015,1230400016.0
2007-12-19 10:39:00,98.015,98.025,97.975,97.98,1787600005.0
2007-12-19 10:40:00,97.985,98.01,97.985,98.005,1399700003.0
2007-12-19 10:41:00,98.005,98.015,97.985,98.005,1459600000.0
2007-12-19 10:42:00,98.015,98.015,97.985,97.995,1188799995.0
2007-12-19 10:43:00,97.995,98.0,97.98,97.995,1250000010.0
2007-12-19 10:44:00,97.99,98.035,97.99,98.025,1552200006.0
2007-12-19 10:45:00,98.025,98.035,97.995,98.02,1509700001.0
2007-12-19 10:46:00,98.02,98.03,97.995,98.015,1929200015.0
2007-12-19 10:47:00,98.015,98.015,97.955,97.965,1461500002.0
2007-12-19 10:48:00,97.965,97.995,97.955,97.985,1992600006.0
2007-12-19 10:49:00,97.985,98.02,97.97,97.985,1607700004.0
2007-12-19 10:50:00,97.985,97.985,97.92,97.935,1506399996.0
2007-12-19 10:51:00,97.935,97.935,97.885,97.885,1660400001.0
2007-12-19 10:52:00,97.885,97.895,97.875,97.885,1094300001.0
2007-12-19 10:53:00,97.885,97.915,97.875,97.9,1542800006.0
2007-12-19 10:54:00,97.9,97.905,97.875,97.875,1227600006.0
2007-12-19 10:55:00,97.875,97.9,97.875,97.895,814199993.0
2007-12-19 10:56:00,97.895,97.905,97.875,97.895,1391700008.0
2007-12-19 10:57:00,97.895,97.895,97.865,97.895,1331800000.0
2007-12-19 10:58:00,97.895,97.935,97.88,97.88,2062599987.0
2007-12-19 10:59:00,97.885,97.935,97.88,97.935,1184599995.0
2007-12-19 11:00:00,97.935,97.935,97.895,97.915,1782900002.0
2007-12-19 11:01:00,97.905,97.985,97.895,97.975,1528100012.0
2007-12-19 11:02:00,97.97,98.005,97.965,97.97,1915200001.0
2007-12-19 11:03:00,97.97,98.015,97.955,97.955,1821100005.0
2007-12-19 11:04:00,97.89,97.92,97.86,97.88,1162999995.0
2007-12-19 11:05:00,97.945,97.955,97.92,97.945,1162999995.0
2007-12-19 11:06:00,97.945,97.985,97.945,97.985,1164199995.0
2007-12-19 11:07:00,97.985,97.995,97.955,97.98,1804799978.0
2007-12-19 11:08:00,97.98,97.985,97.965,97.98,1316399992.0
2007-12-19 11:09:00,97.98,98.015,97.975,98.005,1288399993.0
2007-12-19 11:10:00,98.005,98.035,97.955,97.985,1417200002.0
2007-12-19 11:11:00,97.985,98.015,97.975,97.995,1524300008.0
2007-12-19 11:12:00,97.995,98.025,97.995,98.015,1306600000.0
2007-12-19 11:13:00,98.015,98.025,98.0,98.02,750399998.0
2007-12-19 11:14:00,98.015,98.045,98.015,98.025,1977399995.0
2007-12-19 11:15:00,98.025,98.035,98.005,98.005,1026399994.0
2007-12-19 11:16:00,98.005,98.015,97.985,97.995,1249199999.0
2007-12-19 11:17:00,97.995,98.005,97.97,97.98,1304300008.0
2007-12-19 11:18:00,97.985,98.005,97.955,98.005,1424799994.0
2007-12-19 11:19:00,98.005,98.005,97.955,97.965,1710499996.0
2007-12-19 11:20:00,97.965,97.995,97.965,97.965,1382099993.0
2007-12-19 11:21:00,97.965,97.99,97.88,97.905,1845000009.0
2007-12-19 11:22:00,97.905,97.935,97.875,97.92,2114700029.0
2007-12-19 11:23:00,97.92,97.945,97.885,97.925,1970600022.0
2007-12-19 11:24:00,97.925,97.935,97.895,97.925,2026400042.0
2007-12-19 11:25:00,97.925,97.935,97.895,97.935,1611900018.0
2007-12-19 11:26:00,97.87,97.9,97.85,97.89,1609800001.0
2007-12-19 11:27:00,97.935,97.94,97.895,97.905,1609800001.0
2007-12-19 11:28:00,97.905,97.925,97.895,97.905,1100800017.0
2007-12-19 11:29:00,97.905,97.92,97.885,97.9,704799998.0
2007-12-19 11:30:00,97.9,97.93,97.855,97.905,1131200001.0
2007-12-19 11:31:00,97.905,97.905,97.875,97.89,1458400001.0
2007-12-19 11:32:00,97.895,97.9,97.875,97.895,1463500025.0
2007-12-19 11:33:00,97.895,97.915,97.855,97.855,1561200008.0
2007-12-19 11:34:00,97.86,97.865,97.81,97.825,1598960000.0
2007-12-19 11:35:00,97.825,97.87,97.8,97.84,1087900005.0
2007-12-19 11:36:00,97.84,97.86,97.825,97.825,988100010.0
2007-12-19 11:37:00,97.825,97.855,97.81,97.84,1555400008.0
2007-12-19 11:38:00,97.835,97.88,97.825,97.87,1727299983.0
2007-12-19 11:39:00,97.87,97.925,97.87,97.91,1745799978.0
2007-12-19 11:40:00,97.92,97.95,97.905,97.93,1986500006.0
2007-12-19 11:41:00,97.94,97.95,97.91,97.92,1788099986.0
2007-12-19 11:42:00,97.92,97.92,97.85,97.855,1450599990.0
2007-12-19 11:43:00,97.855,97.89,97.85,97.86,1011800004.0
2007-12-19 11:44:00,97.855,97.875,97.85,97.85,1102300002.0
2007-12-19 11:45:00,97.85,97.87,97.84,97.85,1407800000.0
2007-12-19 11:46:00,97.85,97.865,97.85,97.86,1271600000.0
2007-12-19 11:47:00,97.86,97.89,97.86,97.885,1159000005.0
2007-12-19 11:48:00,97.885,97.9,97.865,97.885,1666300036.0
2007-12-19 11:49:00,97.89,97.91,97.88,97.895,767900003.0
2007-12-19 11:50:00,97.9,97.915,97.87,97.91,1166900000.0
2007-12-19 11:51:00,97.91,97.92,97.885,97.89,1367500000.0
2007-12-19 11:52:00,97.895,97.9,97.87,97.87,867199997.0
2007-12-19 11:53:00,97.87,97.915,97.87,97.885,1106700004.0
2007-12-19 11:54:00,97.89,97.89,97.86,97.87,923999996.0
2007-12-19 11:55:00,97.88,97.89,97.85,97.875,1572799998.0
2007-12-19 11:56:00,97.875,97.88,97.86,97.86,1100700001.0
2007-12-19 11:57:00,97.86,97.87,97.83,97.85,1272799995.0
2007-12-19 11:58:00,97.85,97.85,97.83,97.845,975200010.0
2007-12-19 11:59:00,97.85,97.86,97.83,97.84,1034999993.0
2007-12-19 12:00:00,97.84,97.875,97.83,97.875,816800002.0
2007-12-19 12:01:00,97.87,97.875,97.86,97.865,775600001.0
2007-12-19 12:02:00,97.865,97.88,97.85,97.87,608799999.0
2007-12-19 12:03:00,97.87,97.89,97.865,97.875,812400001.0
2007-12-19 12:04:00,97.88,97.92,97.86,97.87,1019100010.0
2007-12-19 12:05:00,97.87,97.88,97.83,97.84,984999992.0
2007-12-19 12:06:00,97.84,97.85,97.81,97.81,1131100001.0
2007-12-19 12:07:00,97.81,97.83,97.81,97.82,1319000008.0
2007-12-19 12:08:00,97.82,97.835,97.8,97.81,1776200009.0
2007-12-19 12:09:00,97.81,97.86,97.81,97.85,743100000.0
2007-12-19 12:10:00,97.845,97.86,97.835,97.835,631300002.0
2007-12-19 12:11:00,97.83,97.84,97.815,97.84,815000004.0
2007-12-19 12:12:00,97.84,97.87,97.835,97.84,684600000.0
2007-12-19 12:13:00,97.84,97.88,97.835,97.88,1113200020.0
2007-12-19 12:14:00,97.88,97.89,97.865,97.87,1336199976.0
2007-12-19 12:15:00,97.865,97.91,97.865,97.905,852500008.0
2007-12-19 12:16:00,97.905,97.91,97.875,97.91,1525599999.0
2007-12-19 12:17:00,97.9,97.92,97.865,97.875,865400001.0
2007-12-19 12:18:00,97.88,97.895,97.875,97.88,1066400017.0
2007-12-19 12:19:00,97.875,97.89,97.86,97.87,909700007.0
2007-12-19 12:20:00,97.87,97.875,97.86,97.86,724800000.0
2007-12-19 12:21:00,97.86,97.88,97.86,97.88,902000001.0
2007-12-19 12:22:00,97.88,97.89,97.86,97.87,1350399999.0
2007-12-19 12:23:00,97.87,97.87,97.84,97.84,924000002.0
2007-12-19 12:24:00,97.84,97.87,97.83,97.865,1660700007.0
2007-12-19 12:25:00,97.865,97.87,97.85,97.87,1128200009.0
2007-12-19 12:26:00,97.865,97.89,97.855,97.875,944600017.0
2007-12-19 12:27:00,97.875,97.88,97.865,97.87,583100009.0
2007-12-19 12:28:00,97.87,97.875,97.855,97.87,779299995.0
2007-12-19 12:29:00,97.865,97.87,97.84,97.86,711300008.0
2007-12-19 12:30:00,97.86,97.885,97.845,97.88,662900000.0
2007-12-19 12:31:00,97.875,97.89,97.86,97.88,767200007.0
2007-12-19 12:32:00,97.88,97.89,97.86,97.88,1306599996.0
2007-12-19 12:33:00,97.88,97.89,97.855,97.855,1228700013.0
2007-12-19 12:34:00,97.86,97.885,97.855,97.875,1413100003.0
2007-12-19 12:35:00,97.88,97.9,97.87,97.88,560400000.0
2007-12-19 12:36:00,97.88,97.88,97.87,97.875,389300000.0
2007-12-19 12:37:00,97.875,97.9,97.875,97.88,648700000.0
2007-12-19 12:38:00,97.88,97.89,97.87,97.885,806999998.0
2007-12-19 12:39:00,97.885,97.9,97.885,97.89,439700003.0
2007-12-19 12:40:00,97.89,97.89,97.865,97.865,620000000.0
2007-12-19 12:41:00,97.865,97.885,97.865,97.875,600000007.0
2007-12-19 12:42:00,97.875,97.89,97.865,97.89,1033300005.0
2007-12-19 12:43:00,97.89,97.89,97.875,97.89,436000000.0
2007-12-19 12:44:00,97.89,97.91,97.89,97.91,542699999.0
2007-12-19 12:45:00,97.91,97.93,97.91,97.92,853200000.0
2007-12-19 12:46:00,97.92,97.925,97.89,97.89,380400000.0
2007-12-19 12:47:00,97.89,97.9,97.885,97.895,871199994.0
2007-12-19 12:48:00,97.895,97.9,97.88,97.885,601200000.0
2007-12-19 12:49:00,97.885,97.89,97.87,97.88,739800000.0
2007-12-19 12:50:00,97.88,97.92,97.88,97.91,491400001.0
2007-12-19 12:51:00,97.92,97.94,97.895,97.94,654800000.0
2007-12-19 12:52:00,97.94,97.94,97.93,97.93,757999996.0
2007-12-19 12:53:00,97.93,97.94,97.92,97.93,619899999.0
2007-12-19 12:54:00,97.93,97.95,97.92,97.95,759400000.0
2007-12-19 12:55:00,97.95,97.98,97.945,97.97,1173999994.0
2007-12-19 12:56:00,97.97,97.97,97.955,97.96,263200000.0
2007-12-19 12:57:00,97.96,97.98,97.96,97.97,470700000.0
2007-12-19 12:58:00,97.97,97.995,97.965,97.995,669300004.0
2007-12-19 12:59:00,97.995,98.02,97.99,98.0,1199999995.0
2007-12-19 13:00:00,98.0,98.04,97.99,98.025,1462700003.0
2007-12-19 13:01:00,98.025,98.05,98.015,98.025,917300000.0
2007-12-19 13:02:00,98.025,98.03,98.01,98.03,861700008.0
2007-12-19 13:03:00,98.03,98.04,98.005,98.01,976599997.0
2007-12-19 13:04:00,98.01,98.03,98.0,98.03,1192799990.0
2007-12-19 13:05:00,98.03,98.06,98.01,98.04,1391600008.0
2007-12-19 13:06:00,98.04,98.065,98.04,98.05,821999992.0
2007-12-19 13:07:00,98.05,98.06,98.035,98.04,983200000.0
2007-12-19 13:08:00,98.04,98.05,98.035,98.04,1134700018.0
2007-12-19 13:09:00,98.04,98.08,98.035,98.07,1213100005.0
2007-12-19 13:10:00,98.07,98.07,98.05,98.06,951199996.0
2007-12-19 13:11:00,98.06,98.06,98.01,98.01,900799993.0
2007-12-19 13:12:00,98.01,98.06,98.005,98.06,1083400015.0
2007-12-19 13:13:00,98.055,98.06,98.035,98.055,926200017.0
2007-12-19 13:14:00,98.055,98.065,98.03,98.03,1665400006.0
2007-12-19 13:15:00,98.03,98.03,97.995,98.005,791599997.0
2007-12-19 13:16:00,98.005,98.01,97.98,97.99,799600004.0
2007-12-19 13:17:00,97.99,97.99,97.95,97.99,932399998.0
2007-12-19 13:18:00,97.99,98.005,97.97,97.985,1043800002.0
2007-12-19 13:19:00,97.99,98.005,97.97,97.98,671300004.0
2007-12-19 13:20:00,97.98,97.98,97.965,97.98,814300003.0
2007-12-19 13:21:00,97.98,97.99,97.96,97.99,553600000.0
2007-12-19 13:22:00,97.99,98.0,97.975,98.0,643100010.0
2007-12-19 13:23:00,97.995,98.005,97.98,97.98,937600012.0
2007-12-19 13:24:00,97.98,97.99,97.97,97.97,718799997.0
2007-12-19 13:25:00,97.97,97.98,97.97,97.97,434400000.0
2007-12-19 13:26:00,97.97,98.01,97.96,98.0,1075200014.0
2007-12-19 13:27:00,98.0,98.005,97.985,97.995,970500031.0
2007-12-19 13:28:00,98.0,98.02,97.995,98.0,1177600014.0
2007-12-19 13:29:00,98.0,98.0,97.985,97.99,759800000.0
2007-12-19 13:30:00,97.995,98.0,97.96,97.97,1024600012.0
2007-12-19 13:31:00,97.97,97.98,97.96,97.96,649100002.0
2007-12-19 13:32:00,97.96,98.025,97.96,98.015,746300002.0
2007-12-19 13:33:00,98.02,98.04,98.015,98.02,721300000.0
2007-12-19 13:34:00,98.02,98.035,98.01,98.03,486300000.0
2007-12-19 13:35:00,98.03,98.03,98.01,98.01,225900000.0
2007-12-19 13:36:00,98.01,98.025,98.005,98.005,466100000.0
2007-12-19 13:37:00,98.005,98.015,98.005,98.015,564400000.0
2007-12-19 13:38:00,98.015,98.08,98.01,98.06,751600008.0
2007-12-19 13:39:00,98.06,98.08,98.045,98.055,1196600005.0
2007-12-19 13:40:00,98.055,98.06,98.035,98.05,839900002.0
2007-12-19 13:41:00,98.05,98.07,98.045,98.055,1484000005.0
2007-12-19 13:42:00,98.05,98.07,98.05,98.07,753200002.0
2007-12-19 13:43:00,98.07,98.11,98.07,98.095,555499998.0
2007-12-19 13:44:00,98.095,98.12,98.095,98.1,1104000002.0
2007-12-19 13:45:00,98.1,98.14,98.095,98.14,998999994.0
2007-12-19 13:46:00,98.14,98.15,98.115,98.13,975399998.0
2007-12-19 13:47:00,98.13,98.135,98.11,98.13,617300000.0
2007-12-19 13:48:00,98.13,98.135,98.125,98.135,164000000.0
2007-12-19 13:49:00,98.13,98.135,98.12,98.13,589999998.0
2007-12-19 13:50:00,98.13,98.135,98.09,98.11,717599996.0
2007-12-19 13:51:00,98.11,98.135,98.095,98.13,776600006.0
2007-12-19 13:52:00,98.125,98.13,98.115,98.13,845999994.0
2007-12-19 13:53:00,98.13,98.13,98.09,98.11,889400002.0
2007-12-19 13:54:00,98.11,98.11,98.07,98.07,1525000017.0
2007-12-19 13:55:00,98.07,98.075,98.025,98.04,1035700008.0
2007-12-19 13:56:00,98.045,98.06,98.035,98.04,930399997.0
2007-12-19 13:57:00,98.04,98.04,98.02,98.04,739699995.0
2007-12-19 13:58:00,98.035,98.065,98.035,98.04,1333300024.0
2007-12-19 13:59:00,98.04,98.05,98.02,98.05,1584100014.0
2007-12-19 14:00:00,98.05,98.065,98.02,98.04,995799998.0
2007-12-19 14:01:00,98.035,98.045,98.02,98.03,927199999.0
2007-12-19 14:02:00,98.03,98.045,98.01,98.01,900600004.0
2007-12-19 14:03:00,98.015,98.02,97.985,97.985,983099999.0
2007-12-19 14:04:00,97.985,97.995,97.93,97.95,1652299989.0
2007-12-19 14:05:00,97.945,97.97,97.94,97.97,832300001.0
2007-12-19 14:06:00,97.97,97.97,97.94,97.945,787900003.0
2007-12-19 14:07:00,97.945,97.965,97.94,97.95,265200001.0
2007-12-19 14:08:00,97.95,97.97,97.94,97.94,500400000.0
2007-12-19 14:09:00,97.945,97.95,97.91,97.945,1424200003.0
2007-12-19 14:10:00,97.945,97.96,97.935,97.94,1207499999.0
2007-12-19 14:11:00,97.94,97.96,97.925,97.94,1091399996.0
2007-12-19 14:12:00,97.94,97.95,97.93,97.935,582000006.0
2007-12-19 14:13:00,97.935,97.95,97.92,97.95,1010000000.0
2007-12-19 14:14:00,97.95,97.95,97.915,97.92,1285000000.0
2007-12-19 14:15:00,97.92,97.93,97.895,97.91,928600000.0
2007-12-19 14:16:00,97.91,97.94,97.905,97.94,1316100005.0
2007-12-19 14:17:00,97.94,97.95,97.935,97.95,1235800000.0
2007-12-19 14:18:00,97.95,97.95,97.92,97.925,714800007.0
2007-12-19 14:19:00,97.925,97.93,97.91,97.92,717800004.0
2007-12-19 14:20:00,97.925,97.935,97.915,97.93,747400001.0
2007-12-19 14:21:00,97.93,97.93,97.9,97.915,975899995.0
2007-12-19 14:22:00,97.92,97.925,97.9,97.9,739600000.0
2007-12-19 14:23:00,97.9,97.92,97.9,97.92,585600000.0
2007-12-19 14:24:00,97.92,97.965,97.915,97.965,1389600000.0
2007-12-19 14:25:00,97.955,97.955,97.92,97.93,1722400001.0
2007-12-19 14:26:00,97.93,97.93,97.91,97.93,1007300006.0
2007-12-19 14:27:00,97.925,97.945,97.915,97.94,368399999.0
2007-12-19 14:28:00,97.94,97.945,97.915,97.915,460600002.0
2007-12-19 14:29:00,97.915,97.945,97.915,97.915,1772099999.0
2007-12-19 14:30:00,97.915,97.935,97.89,97.91,1449500005.0
2007-12-19 14:31:00,97.91,97.93,97.865,97.89,2131900001.0
2007-12-19 14:32:00,97.895,97.93,97.895,97.93,1359200007.0
2007-12-19 14:33:00,97.93,97.96,97.875,97.875,1900999998.0
2007-12-19 14:34:00,97.875,97.95,97.87,97.93,1878500003.0
2007-12-19 14:35:00,97.93,97.95,97.91,97.93,1155599996.0
2007-12-19 14:36:00,97.93,97.935,97.92,97.935,934799983.0
2007-12-19 14:37:00,97.935,98.0,97.93,97.98,1668900005.0
2007-12-19 14:38:00,97.97,98.03,97.955,98.005,1919600001.0
2007-12-19 14:39:00,98.01,98.05,98.0,98.0,1224900002.0
2007-12-19 14:40:00,98.005,98.02,98.0,98.015,1022100006.0
2007-12-19 14:41:00,98.015,98.025,97.99,98.02,1789300003.0
2007-12-19 14:42:00,98.015,98.025,97.97,97.99,1074600006.0
2007-12-19 14:43:00,97.99,98.0,97.97,97.995,1356400004.0
2007-12-19 14:44:00,97.995,98.05,97.995,98.045,1428800006.0
2007-12-19 14:45:00,98.05,98.05,98.02,98.02,892100002.0
2007-12-19 14:46:00,98.02,98.02,98.0,98.01,501999999.0
2007-12-19 14:47:00,98.01,98.03,97.995,98.0,1040500002.0
2007-12-19 14:48:00,97.995,97.995,97.955,97.955,817400000.0
2007-12-19 14:49:00,97.955,97.97,97.935,97.94,710900000.0
2007-12-19 14:50:00,97.945,97.95,97.925,97.93,1166700005.0
2007-12-19 14:51:00,97.93,97.955,97.92,97.925,701100004.0
2007-12-19 14:52:00,97.925,97.97,97.915,97.96,1104900000.0
2007-12-19 14:53:00,97.96,97.98,97.95,97.95,856800000.0
2007-12-19 14:54:00,97.95,97.97,97.94,97.94,815200000.0
2007-12-19 14:55:00,97.94,97.94,97.885,97.91,1027700000.0
2007-12-19 14:56:00,97.91,97.92,97.88,97.89,948700000.0
2007-12-19 14:57:00,97.89,97.89,97.885,97.89,565200000.0
2007-12-19 14:58:00,97.89,97.895,97.875,97.885,686100000.0
2007-12-19 14:59:00,97.89,97.89,97.875,97.885,762500002.0
2007-12-19 15:00:00,97.875,97.89,97.87,97.89,1385000002.0
2007-12-19 15:01:00,97.89,97.9,97.885,97.895,1168500001.0
2007-12-19 15:02:00,97.895,97.91,97.89,97.9,988400000.0
2007-12-19 15:03:00,97.9,97.9,97.89,97.9,270199998.0
2007-12-19 15:04:00,97.9,97.92,97.9,97.92,565600000.0
2007-12-19 15:05:00,97.925,97.925,97.9,97.915,662400000.0
2007-12-19 15:06:00,97.915,97.93,97.91,97.91,579100004.0
2007-12-19 15:07:00,97.91,97.93,97.905,97.915,984400000.0
2007-12-19 15:08:00,97.915,97.94,97.915,97.94,754300000.0
2007-12-19 15:09:00,97.94,97.94,97.91,97.91,775500000.0
2007-12-19 15:10:00,97.91,97.92,97.905,97.92,783600003.0
2007-12-19 15:11:00,97.92,97.95,97.92,97.93,940999999.0
2007-12-19 15:12:00,97.94,97.95,97.91,97.92,679300000.0
2007-12-19 15:13:00,97.92,97.95,97.91,97.95,522800000.0
2007-12-19 15:14:00,97.95,97.95,97.895,97.895,876000001.0
2007-12-19 15:15:00,97.9,97.92,97.895,97.91,1045600000.0
2007-12-19 15:16:00,97.91,97.92,97.895,97.91,1105199999.0
2007-12-19 15:17:00,97.905,97.91,97.88,97.89,1516300003.0
2007-12-19 15:18:00,97.895,97.92,97.875,97.92,1477100003.0
2007-12-19 15:19:00,97.91,97.925,97.91,97.91,365200000.0
2007-12-19 15:20:00,97.91,97.94,97.905,97.94,647900000.0
2007-12-19 15:21:00,97.935,97.945,97.92,97.93,520700000.0
2007-12-19 15:22:00,97.93,97.955,97.92,97.95,561300003.0
2007-12-19 15:23:00,97.94,97.97,97.94,97.97,937199997.0
2007-12-19 15:24:00,97.96,97.99,97.955,97.98,1031300001.0
2007-12-19 15:25:00,97.98,97.98,97.95,97.97,1354599991.0
2007-12-19 15:26:00,97.965,98.0,97.965,97.98,1780400005.0
2007-12-19 15:27:00,97.97,97.985,97.965,97.98,1063600008.0
2007-12-19 15:28:00,97.98,98.0,97.975,97.99,1025999998.0
2007-12-19 15:29:00,97.985,98.015,97.975,97.98,1150300007.0
2007-12-19 15:30:00,97.98,98.005,97.975,98.0,1413400002.0
2007-12-19 15:31:00,98.0,98.0,97.975,97.99,1339300005.0
2007-12-19 15:32:00,97.985,98.0,97.97,97.99,676100000.0
2007-12-19 15:33:00,97.99,98.0,97.975,97.99,664100000.0
2007-12-19 15:34:00,97.99,97.99,97.965,97.975,770700000.0
2007-12-19 15:35:00,97.975,98.0,97.975,97.985,311400001.0
2007-12-19 15:36:00,97.985,98.0,97.98,98.0,649100004.0
2007-12-19 15:37:00,98.0,98.0,97.975,97.98,695200008.0
2007-12-19 15:38:00,97.99,98.0,97.945,97.95,997500002.0
2007-12-19 15:39:00,97.955,97.96,97.945,97.95,1325699998.0
2007-12-19 15:40:00,97.95,97.96,97.94,97.96,934000002.0
2007-12-19 15:41:00,97.96,98.0,97.955,97.98,1057600001.0
2007-12-19 15:42:00,97.99,97.99,97.97,97.98,1215100006.0
2007-12-19 15:43:00,97.97,97.99,97.96,97.97,1323199996.0
2007-12-19 15:44:00,97.98,98.01,97.97,98.005,1792700001.0
2007-12-19 15:45:00,98.005,98.005,97.975,97.995,1373799992.0
2007-12-19 15:46:00,97.995,98.01,97.975,97.985,1209100001.0
2007-12-19 15:47:00,97.985,97.995,97.96,97.965,883600004.0
2007-12-19 15:48:00,97.965,98.005,97.96,97.995,1183199994.0
2007-12-19 15:49:00,97.995,98.005,97.995,97.995,959200001.0
2007-12-19 15:50:00,97.99,98.015,97.985,98.005,1752300007.0
2007-12-19 15:51:00,98.005,98.015,97.985,97.995,890500000.0
2007-12-19 15:52:00,97.995,98.005,97.975,97.98,560600005.0
2007-12-19 15:53:00,97.98,97.995,97.965,97.975,1135299995.0
2007-12-19 15:54:00,97.975,98.005,97.975,97.995,739199999.0
2007-12-19 15:55:00,97.995,98.005,97.98,97.98,438500000.0
2007-12-19 15:56:00,97.98,98.005,97.975,98.005,594699998.0
2007-12-19 15:57:00,97.995,98.015,97.99,98.005,1139299998.0
2007-12-19 15:58:00,98.005,98.01,97.99,97.995,710800007.0
2007-12-19 15:59:00,97.995,97.995,97.975,97.995,517800008.0
2007-12-19 16:00:00,97.985,97.995,97.965,97.985,846300006.0
2007-12-19 16:01:00,97.985,97.995,97.975,97.995,887800014.0
2007-12-19 16:02:00,97.995,97.995,97.98,97.995,459500006.0
2007-12-19 16:03:00,97.995,98.01,97.985,98.0,1396800001.0
2007-12-19 16:04:00,97.995,98.025,97.995,98.01,1444999997.0
2007-12-19 16:05:00,97.97,97.98,97.94,97.98,1932400016.0
2007-12-19 16:06:00,98.045,98.055,98.025,98.035,1932400016.0
2007-12-19 16:07:00,98.03,98.045,98.015,98.03,1915300008.0
2007-12-19 16:08:00,98.02,98.05,98.02,98.04,2035300011.0
2007-12-19 16:09:00,98.035,98.035,97.985,98.015,2035300011.0
2007-12-19 16:10:00,98.08,98.08,98.05,98.07,1025500015.0
2007-12-19 16:11:00,98.005,98.015,97.995,98.005,1025500015.0
2007-12-19 16:12:00,98.005,98.005,97.985,97.995,637600006.0
2007-12-19 16:13:00,97.995,97.995,97.955,97.975,1084599999.0
2007-12-19 16:14:00,97.965,97.975,97.955,97.975,1102600006.0
2007-12-19 16:15:00,97.975,97.985,97.965,97.975,418400000.0
2007-12-19 16:16:00,97.975,97.985,97.895,97.935,2081800004.0
2007-12-19 16:17:00,97.935,97.945,97.905,97.935,2007300018.0
2007-12-19 16:18:00,98.02,98.04,98.01,98.01,1582400004.0
2007-12-19 16:19:00,97.915,97.945,97.915,97.935,1582400004.0
2007-12-19 16:20:00,97.935,97.945,97.92,97.935,846300009.0
2007-12-19 16:21:00,97.935,97.945,97.92,97.935,1346099992.0
2007-12-19 16:22:00,97.93,97.955,97.92,97.95,1251000001.0
2007-12-19 16:23:00,97.95,97.96,97.925,97.925,1018599995.0
2007-12-19 16:24:00,97.925,97.94,97.905,97.935,697199998.0
2007-12-19 16:25:00,97.935,97.95,97.915,97.94,1272100008.0
2007-12-19 16:26:00,97.94,97.945,97.925,97.945,876400001.0
2007-12-19 16:27:00,97.945,97.955,97.93,97.935,1104800003.0
2007-12-19 16:28:00,97.935,97.96,97.915,97.945,895399997.0
2007-12-19 16:29:00,97.945,97.945,97.905,97.92,1046000000.0
2007-12-19 16:30:00,97.92,97.955,97.92,97.955,1070599998.0
2007-12-19 16:31:00,97.965,97.985,97.945,97.965,1584200007.0
2007-12-19 16:32:00,97.965,97.975,97.95,97.95,1204400000.0
2007-12-19 16:33:00,97.95,97.985,97.945,97.965,660900002.0
2007-12-19 16:34:00,97.965,97.975,97.935,97.945,1352300006.0
2007-12-19 16:35:00,97.945,97.975,97.935,97.945,1224100003.0
2007-12-19 16:36:00,97.955,97.975,97.935,97.955,1074000000.0
2007-12-19 16:37:00,97.955,97.965,97.935,97.955,836599999.0
2007-12-19 16:38:00,97.955,97.955,97.915,97.935,660400000.0
2007-12-19 16:39:00,97.935,97.945,97.905,97.925,1200399996.0
2007-12-19 16:40:00,97.925,97.955,97.925,97.94,685600000.0
2007-12-19 16:41:00,97.945,97.96,97.925,97.945,898000007.0
2007-12-19 16:42:00,97.945,97.955,97.935,97.935,196400000.0
2007-12-19 16:43:00,97.94,97.955,97.92,97.935,1124999996.0
2007-12-19 16:44:00,97.935,97.94,97.905,97.93,1135400000.0
2007-12-19 16:45:00,97.93,97.96,97.915,97.945,1472400005.0
2007-12-19 16:46:00,97.945,97.97,97.935,97.955,1260300007.0
2007-12-19 16:47:00,97.955,97.995,97.945,97.955,1309399997.0
2007-12-19 16:48:00,97.965,98.0,97.955,97.985,1389600002.0
2007-12-19 16:49:00,97.985,98.015,97.985,98.005,1650399999.0
2007-12-19 16:50:00,98.005,98.025,97.995,98.015,1737199994.0
2007-12-19 16:51:00,98.015,98.03,98.0,98.03,1792000009.0
2007-12-19 16:52:00,98.03,98.045,98.005,98.03,1522199996.0
2007-12-19 16:53:00,98.03,98.035,98.005,98.015,1414100000.0
2007-12-19 16:54:00,98.025,98.025,98.01,98.01,1073199998.0
2007-12-19 16:55:00,98.01,98.03,98.005,98.02,1268100001.0
2007-12-19 16:56:00,98.02,98.03,97.97,97.97,1346799999.0
2007-12-19 16:57:00,97.97,97.98,97.95,97.965,1976999994.0
2007-12-19 16:58:00,97.965,97.97,97.95,97.97,1281399995.0
2007-12-19 16:59:00,97.965,97.98,97.96,97.96,1880099994.0
2007-12-19 17:00:00,97.96,97.98,97.9,97.97,1897900003.0
2007-12-19 17:01:00,97.97,98.0,97.96,98.0,1394000001.0
2007-12-19 17:02:00,98.0,98.0,97.935,97.945,1451000002.0
2007-12-19 17:03:00,97.945,97.95,97.93,97.93,1272900006.0
2007-12-19 17:04:00,97.94,97.99,97.93,97.97,1607700016.0
2007-12-19 17:05:00,97.97,97.97,97.94,97.97,1665500007.0
2007-12-19 17:06:00,97.97,98.03,97.96,98.03,1270000009.0
2007-12-19 17:07:00,98.03,98.03,98.0,98.01,886800000.0
2007-12-19 17:08:00,98.01,98.06,98.01,98.04,1063700002.0
2007-12-19 17:09:00,98.03,98.09,98.03,98.075,1364399999.0
2007-12-19 17:10:00,98.075,98.08,98.05,98.055,1137800002.0
2007-12-19 17:11:00,98.07,98.08,98.03,98.07,1124900004.0
2007-12-19 17:12:00,98.07,98.08,98.06,98.08,952000000.0
2007-12-19 17:13:00,98.08,98.09,98.03,98.04,1244000000.0
2007-12-19 17:14:00,98.03,98.07,98.02,98.06,1736300000.0
2007-12-19 17:15:00,98.05,98.07,98.04,98.065,766500000.0
2007-12-19 17:16:00,98.05,98.06,98.025,98.05,1036000012.0
2007-12-19 17:17:00,98.05,98.05,98.005,98.005,1225000004.0
2007-12-19 17:18:00,98.01,98.045,98.005,98.015,976000010.0
2007-12-19 17:19:00,98.02,98.04,98.01,98.04,944400015.0
2007-12-19 17:20:00,98.04,98.05,98.035,98.045,398800002.0
2007-12-19 17:21:00,98.05,98.07,98.04,98.07,796900006.0
2007-12-19 17:22:00,98.07,98.07,98.03,98.04,793600007.0
2007-12-19 17:23:00,98.04,98.06,98.04,98.04,604400007.0
2007-12-19 17:24:00,98.04,98.05,98.02,98.025,1318500011.0
2007-12-19 17:25:00,98.03,98.05,98.03,98.03,687900006.0
2007-12-19 17:26:00,98.03,98.045,98.015,98.02,767400002.0
2007-12-19 17:27:00,98.02,98.04,98.015,98.02,841400008.0
2007-12-19 17:28:00,98.02,98.03,98.0,98.0,625500000.0
2007-12-19 17:29:00,98.0,98.015,97.96,97.98,1013099997.0
2007-12-19 17:30:00,97.99,98.0,97.965,97.97,1488300017.0
2007-12-19 17:31:00,97.97,97.98,97.95,97.955,990800009.0
2007-12-19 17:32:00,97.955,97.98,97.95,97.97,930600007.0
2007-12-19 17:33:00,97.97,97.995,97.94,97.96,1570700037.0
2007-12-19 17:34:00,97.95,97.975,97.945,97.95,1130500009.0
2007-12-19 17:35:00,97.955,97.965,97.92,97.94,1026800005.0
2007-12-19 17:36:00,97.94,97.95,97.925,97.935,1334800006.0
2007-12-19 17:37:00,97.94,97.985,97.935,97.97,795100007.0
2007-12-19 17:38:00,97.97,98.02,97.97,97.99,1150000000.0
2007-12-19 17:39:00,98.0,98.0,97.975,97.975,1225400001.0
2007-12-19 17:40:00,97.975,98.0,97.975,97.99,518700004.0
2007-12-19 17:41:00,97.99,98.025,97.98,97.995,1021300015.0
2007-12-19 17:42:00,97.995,98.01,97.985,98.0,762300004.0
2007-12-19 17:43:00,98.0,98.025,97.995,98.02,910800003.0
2007-12-19 17:44:00,98.01,98.025,98.0,98.005,696000005.0
2007-12-19 17:45:00,98.005,98.035,98.005,98.025,772700006.0
2007-12-19 17:46:00,98.025,98.045,98.0,98.01,732500013.0
2007-12-19 17:47:00,98.02,98.02,97.995,98.0,993699999.0
2007-12-19 17:48:00,97.995,98.025,97.99,98.02,698500000.0
2007-12-19 17:49:00,98.02,98.025,98.0,98.02,1200300016.0
2007-12-19 17:50:00,98.02,98.05,98.015,98.05,1461800011.0
2007-12-19 17:51:00,98.05,98.055,98.03,98.05,791300011.0
2007-12-19 17:52:00,98.05,98.05,98.02,98.035,1223500001.0
2007-12-19 17:53:00,98.04,98.04,98.01,98.03,987200005.0
2007-12-19 17:54:00,98.03,98.045,98.02,98.04,780500009.0
2007-12-19 17:55:00,98.04,98.05,98.02,98.045,700100006.0
2007-12-19 17:56:00,98.045,98.075,98.03,98.06,1179800024.0
2007-12-19 17:57:00,98.06,98.09,98.05,98.08,1055000008.0
2007-12-19 17:58:00,98.08,98.09,98.06,98.09,1199000000.0
2007-12-19 17:59:00,98.09,98.15,98.07,98.15,1790000002.0
2007-12-19 18:00:00,98.16,98.16,98.12,98.13,1215300000.0
2007-12-19 18:01:00,98.13,98.15,98.12,98.14,1050300000.0
2007-12-19 18:02:00,98.14,98.17,98.14,98.15,1025800000.0
2007-12-19 18:03:00,98.15,98.19,98.14,98.18,741200000.0
2007-12-19 18:04:00,98.185,98.19,98.15,98.16,1806200001.0
2007-12-19 18:05:00,98.16,98.17,98.12,98.12,1449300003.0
2007-12-19 18:06:00,98.12,98.16,98.12,98.15,938100000.0
2007-12-19 18:07:00,98.15,98.16,98.13,98.16,1467100002.0
2007-12-19 18:08:00,98.155,98.17,98.135,98.15,1428100006.0
2007-12-19 18:09:00,98.145,98.155,98.12,98.14,1124500004.0
2007-12-19 18:10:00,98.14,98.16,98.13,98.155,1420800000.0
2007-12-19 18:11:00,98.155,98.19,98.14,98.17,1733100012.0
2007-12-19 18:12:00,98.17,98.21,98.17,98.2,970800000.0
2007-12-19 18:13:00,98.2,98.22,98.2,98.2,1362100002.0
2007-12-19 18:14:00,98.2,98.2,98.16,98.17,1273400001.0
2007-12-19 18:15:00,98.17,98.18,98.15,98.17,1394100003.0
2007-12-19 18:16:00,98.17,98.19,98.16,98.18,1347300003.0
2007-12-19 18:17:00,98.18,98.2,98.15,98.175,1139400013.0
2007-12-19 18:18:00,98.175,98.18,98.11,98.11,1680400009.0
2007-12-19 18:19:00,98.11,98.11,98.07,98.07,1742500004.0
2007-12-19 18:20:00,98.07,98.13,98.06,98.13,1364100002.0
2007-12-19 18:21:00,98.13,98.13,98.07,98.07,1620400006.0
2007-12-19 18:22:00,98.085,98.105,98.04,98.06,1558300009.0
2007-12-19 18:23:00,98.06,98.08,98.0,98.025,1927700006.0
2007-12-19 18:24:00,98.02,98.06,98.02,98.05,1453500000.0
2007-12-19 18:25:00,98.05,98.08,98.025,98.08,1539599996.0
2007-12-19 18:26:00,98.08,98.09,98.07,98.07,1481500009.0
2007-12-19 18:27:00,98.07,98.09,98.07,98.075,1030900001.0
2007-12-19 18:28:00,98.06,98.1,98.06,98.08,1845600003.0
2007-12-19 18:29:00,98.08,98.08,98.03,98.05,1601900003.0
2007-12-19 18:30:00,98.05,98.06,97.97,97.97,1973300003.0
2007-12-19 18:31:00,97.97,98.0,97.94,97.995,1640600003.0
2007-12-19 18:32:00,98.0,98.05,97.97,98.05,1751900002.0
2007-12-19 18:33:00,98.05,98.06,97.98,97.98,1380000003.0
2007-12-19 18:34:00,97.98,98.0,97.93,97.95,1963099999.0
2007-12-19 18:35:00,97.95,97.99,97.94,97.98,1317300001.0
2007-12-19 18:36:00,97.98,98.03,97.9,97.9,1923799998.0
2007-12-19 18:37:00,97.9,98.01,97.9,98.01,1850499999.0
2007-12-19 18:38:00,98.01,98.02,97.95,97.975,1141299998.0
2007-12-19 18:39:00,97.975,98.02,97.97,97.99,1192700002.0
2007-12-19 18:40:00,98.0,98.02,97.985,97.995,1899200004.0
2007-12-19 18:41:00,98.0,98.01,97.965,97.97,991300006.0
2007-12-19 18:42:00,97.975,98.01,97.96,97.98,1611900011.0
2007-12-19 18:43:00,97.98,98.01,97.96,98.01,1493900000.0
2007-12-19 18:44:00,98.01,98.01,97.97,98.01,1511700009.0
2007-12-19 18:45:00,98.01,98.03,97.97,97.99,1541600001.0
2007-12-19 18:46:00,97.99,98.0,97.97,97.98,817600000.0
2007-12-19 18:47:00,97.98,97.995,97.97,97.995,668600008.0
2007-12-19 18:48:00,97.99,98.02,97.975,98.02,1200600014.0
2007-12-19 18:49:00,98.02,98.05,98.01,98.04,1127900003.0
2007-12-19 18:50:00,98.04,98.04,98.0,98.01,1322900009.0
2007-12-19 18:51:00,98.01,98.01,97.98,98.0,1643000003.0
2007-12-19 18:52:00,98.0,98.01,97.97,97.99,1052900002.0
2007-12-19 18:53:00,97.99,98.01,97.975,98.0,1078200017.0
2007-12-19 18:54:00,98.0,98.01,97.98,98.0,1054300011.0
2007-12-19 18:55:00,98.0,98.0,97.96,97.97,1521600014.0
2007-12-19 18:56:00,97.97,98.04,97.96,98.0,1889500003.0
2007-12-19 18:57:00,98.01,98.03,97.98,98.01,1810100002.0
2007-12-19 18:58:00,98.0,98.05,97.97,98.05,1716700002.0
2007-12-19 18:59:00,98.05,98.1,98.035,98.1,1611100002.0
2007-12-19 19:00:00,98.1,98.1,98.06,98.075,1433300005.0
2007-12-19 19:01:00,98.075,98.115,98.06,98.11,1500100010.0
2007-12-19 19:02:00,98.11,98.12,98.06,98.115,1359700007.0
2007-12-19 19:03:00,98.115,98.12,98.065,98.065,681800001.0
2007-12-19 19:04:00,98.07,98.08,98.055,98.055,1132800008.0
2007-12-19 19:05:00,98.06,98.08,98.055,98.075,1356500020.0
2007-12-19 19:06:00,98.07,98.075,98.03,98.055,1698899989.0
2007-12-19 19:07:00,98.05,98.09,98.05,98.065,1169700013.0
2007-12-19 19:08:00,98.07,98.08,98.05,98.06,1246900032.0
2007-12-19 19:09:00,98.06,98.07,98.045,98.045,816700003.0
2007-12-19 19:10:00,98.045,98.06,98.045,98.06,784200001.0
2007-12-19 19:11:00,98.055,98.065,98.035,98.045,1332000007.0
2007-12-19 19:12:00,98.045,98.055,98.03,98.04,553099997.0
2007-12-19 19:13:00,98.04,98.085,98.04,98.08,1029000011.0
2007-12-19 19:14:00,98.075,98.13,98.065,98.13,1396200003.0
2007-12-19 19:15:00,98.13,98.13,98.11,98.11,1011500004.0
2007-12-19 19:16:00,98.11,98.15,98.105,98.14,937400003.0
2007-12-19 19:17:00,98.14,98.15,98.11,98.13,942400001.0
2007-12-19 19:18:00,98.125,98.13,98.08,98.08,834400001.0
2007-12-19 19:19:00,98.08,98.1,98.06,98.07,794600008.0
2007-12-19 19:20:00,98.08,98.115,98.07,98.105,815700001.0
2007-12-19 19:21:00,98.105,98.13,98.095,98.12,1074500015.0
2007-12-19 19:22:00,98.12,98.18,98.12,98.18,1292600015.0
2007-12-19 19:23:00,98.17,98.19,98.15,98.175,1252700018.0
2007-12-19 19:24:00,98.175,98.18,98.12,98.15,1201400007.0
2007-12-19 19:25:00,98.15,98.16,98.15,98.15,928500000.0
2007-12-19 19:26:00,98.155,98.18,98.145,98.17,1673000011.0
2007-12-19 19:27:00,98.17,98.18,98.15,98.15,865499998.0
2007-12-19 19:28:00,98.15,98.15,98.13,98.135,583600000.0
2007-12-19 19:29:00,98.14,98.14,98.13,98.13,462500000.0
2007-12-19 19:30:00,98.14,98.15,98.11,98.11,487900000.0
2007-12-19 19:31:00,98.1,98.115,98.09,98.09,472600000.0
2007-12-19 19:32:00,98.1,98.1,98.08,98.09,370400000.0
2007-12-19 19:33:00,98.09,98.09,98.07,98.07,443000000.0
2007-12-19 19:34:00,98.07,98.09,98.05,98.08,1080800007.0
2007-12-19 19:35:00,98.08,98.1,98.08,98.09,566200000.0
2007-12-19 19:36:00,98.09,98.1,98.07,98.07,556800000.0
2007-12-19 19:37:00,98.07,98.08,98.07,98.07,453900000.0
2007-12-19 19:38:00,98.08,98.08,98.045,98.045,1037300001.0
2007-12-19 19:39:00,98.04,98.07,98.04,98.06,744400000.0
2007-12-19 19:40:00,98.06,98.1,98.06,98.08,378700000.0
2007-12-19 19:41:00,98.08,98.09,98.04,98.04,483800000.0
2007-12-19 19:42:00,98.04,98.06,98.03,98.06,942200001.0
2007-12-19 19:43:00,98.055,98.09,98.05,98.075,1023500003.0
2007-12-19 19:44:00,98.08,98.1,98.08,98.1,573900001.0
2007-12-19 19:45:00,98.1,98.1,98.07,98.07,1061600016.0
2007-12-19 19:46:00,98.09,98.1,98.08,98.1,725800008.0
2007-12-19 19:47:00,98.1,98.12,98.09,98.11,1142100009.0
2007-12-19 19:48:00,98.11,98.11,98.1,98.1,466200003.0
2007-12-19 19:49:00,98.1,98.115,98.09,98.115,732300002.0
2007-12-19 19:50:00,98.12,98.14,98.1,98.14,1167900025.0
2007-12-19 19:51:00,98.14,98.14,98.115,98.115,653800008.0
2007-12-19 19:52:00,98.12,98.12,98.1,98.105,548099997.0
2007-12-19 19:53:00,98.105,98.12,98.1,98.105,745100010.0
2007-12-19 19:54:00,98.105,98.115,98.1,98.11,985300003.0
2007-12-19 19:55:00,98.11,98.125,98.085,98.09,774799999.0
2007-12-19 19:56:00,98.09,98.105,98.09,98.1,474200004.0
2007-12-19 19:57:00,98.1,98.1,98.095,98.1,234800000.0
2007-12-19 19:58:00,98.1,98.12,98.09,98.1,818400002.0
2007-12-19 19:59:00,98.1,98.14,98.09,98.14,1098500011.0
2007-12-19 20:00:00,98.14,98.14,98.075,98.1,945900000.0
2007-12-19 20:01:00,98.1,98.11,98.07,98.1,796700004.0
2007-12-19 20:02:00,98.1,98.12,98.1,98.12,1224900021.0
2007-12-19 20:03:00,98.12,98.12,98.11,98.12,581200001.0
2007-12-19 20:04:00,98.12,98.125,98.1,98.11,920100007.0
2007-12-19 20:05:00,98.11,98.11,98.08,98.095,726700002.0
2007-12-19 20:06:00,98.095,98.105,98.08,98.08,697500008.0
2007-12-19 20:07:00,98.08,98.1,98.05,98.06,881499995.0
2007-12-19 20:08:00,98.055,98.09,98.055,98.09,1511999999.0
2007-12-19 20:09:00,98.09,98.12,98.075,98.1,1599900003.0
2007-12-19 20:10:00,98.09,98.11,98.055,98.09,1472699995.0
2007-12-19 20:11:00,98.08,98.095,98.07,98.085,868900005.0
2007-12-19 20:12:00,98.09,98.095,98.075,98.075,276799998.0
2007-12-19 20:13:00,98.08,98.11,98.08,98.1,849499999.0
2007-12-19 20:14:00,98.105,98.105,98.08,98.08,740099996.0
2007-12-19 20:15:00,98.08,98.1,98.08,98.1,452100000.0
2007-12-19 20:16:00,98.1,98.115,98.09,98.1,346500000.0
2007-12-19 20:17:00,98.1,98.11,98.085,98.11,421300005.0
2007-12-19 20:18:00,98.11,98.11,98.07,98.08,574400003.0
2007-12-19 20:19:00,98.08,98.09,98.07,98.08,375900000.0
2007-12-19 20:20:00,98.08,98.09,98.07,98.07,429700000.0
2007-12-19 20:21:00,98.07,98.07,98.05,98.06,527000002.0
2007-12-19 20:22:00,98.05,98.07,98.05,98.06,542200004.0
2007-12-19 20:23:00,98.06,98.06,98.03,98.04,650900000.0
2007-12-19 20:24:00,98.04,98.04,98.03,98.04,295200000.0
2007-12-19 20:25:00,98.04,98.075,98.025,98.065,1468700011.0
2007-12-19 20:26:00,98.065,98.07,98.055,98.07,960799996.0
2007-12-19 20:27:00,98.07,98.07,98.04,98.04,1205200000.0
2007-12-19 20:28:00,98.045,98.05,98.04,98.04,723600000.0
2007-12-19 20:29:00,98.04,98.04,98.02,98.03,1110500008.0
2007-12-19 20:30:00,98.03,98.04,98.02,98.04,711999998.0
2007-12-19 20:31:00,98.03,98.06,98.025,98.06,457300000.0
2007-12-19 20:32:00,98.06,98.06,98.035,98.04,142800000.0
2007-12-19 20:33:00,98.04,98.045,98.025,98.03,292500000.0
2007-12-19 20:34:00,98.03,98.055,98.03,98.04,527900002.0
2007-12-19 20:35:00,98.04,98.045,98.03,98.04,298199999.0
2007-12-19 20:36:00,98.04,98.05,98.015,98.03,665100000.0
2007-12-19 20:37:00,98.03,98.06,98.03,98.05,478000000.0
2007-12-19 20:38:00,98.05,98.08,98.05,98.08,740100005.0
2007-12-19 20:39:00,98.08,98.09,98.06,98.06,410300002.0
2007-12-19 20:40:00,98.07,98.09,98.055,98.085,869000005.0
2007-12-19 20:41:00,98.085,98.11,98.075,98.09,985899997.0
2007-12-19 20:42:00,98.09,98.09,98.05,98.06,386100000.0
2007-12-19 20:43:00,98.06,98.085,98.055,98.07,1017900004.0
2007-12-19 20:44:00,98.08,98.08,98.07,98.07,562800000.0
2007-12-19 20:45:00,98.07,98.07,98.04,98.04,340400000.0
2007-12-19 20:46:00,98.04,98.04,97.99,98.0,1452400012.0
2007-12-19 20:47:00,98.0,98.02,97.99,98.01,1439100011.0
2007-12-19 20:48:00,98.01,98.015,97.99,98.005,1170100004.0
2007-12-19 20:49:00,98.005,98.065,98.005,98.05,1806900012.0
2007-12-19 20:50:00,98.05,98.065,98.02,98.025,1103800008.0
2007-12-19 20:51:00,98.025,98.04,98.0,98.01,349200000.0
2007-12-19 20:52:00,98.01,98.04,98.0,98.04,1376300011.0
2007-12-19 20:53:00,98.04,98.06,98.04,98.06,1573300016.0
2007-12-19 20:54:00,98.05,98.07,98.04,98.055,918500015.0
2007-12-19 20:55:00,98.055,98.06,98.0,98.01,516900004.0
2007-12-19 20:56:00,98.01,98.03,97.99,98.03,855500012.0
2007-12-19 20:57:00,98.03,98.05,98.02,98.04,916500013.0
2007-12-19 20:58:00,98.04,98.04,98.015,98.02,909600001.0
2007-12-19 20:59:00,98.02,98.03,98.02,98.02,451000005.0
2007-12-19 21:00:00,98.02,98.04,98.01,98.04,1199400003.0
2007-12-19 21:01:00,98.04,98.045,98.02,98.03,849900003.0
2007-12-19 21:02:00,98.035,98.05,98.03,98.05,526200001.0
2007-12-19 21:03:00,98.05,98.06,98.05,98.06,1052700010.0
2007-12-19 21:04:00,98.05,98.06,98.04,98.04,727600001.0
2007-12-19 21:05:00,98.04,98.06,98.03,98.04,1395500001.0
2007-12-19 21:06:00,98.04,98.07,98.04,98.07,623600002.0
2007-12-19 21:07:00,98.07,98.07,98.04,98.05,715900001.0
2007-12-19 21:08:00,98.05,98.05,98.035,98.04,426900001.0
2007-12-19 21:09:00,98.04,98.08,98.04,98.08,456700004.0
2007-12-19 21:10:00,98.08,98.08,98.05,98.06,565200000.0
2007-12-19 21:11:00,98.06,98.08,98.05,98.055,913200000.0
2007-12-19 21:12:00,98.055,98.09,98.05,98.08,837200000.0
2007-12-19 21:13:00,98.08,98.095,98.05,98.09,1487900003.0
2007-12-19 21:14:00,98.08,98.1,98.04,98.04,991900000.0
2007-12-19 21:15:00,98.04,98.09,98.04,98.09,1278900000.0
2007-12-19 21:16:00,98.09,98.105,98.07,98.08,897100000.0
2007-12-19 21:17:00,98.08,98.11,98.05,98.05,802000000.0
2007-12-19 21:18:00,98.05,98.07,98.05,98.07,753500000.0
2007-12-19 21:19:00,98.07,98.1,98.07,98.09,761099999.0
2007-12-19 21:20:00,98.09,98.09,98.06,98.06,640200007.0
2007-12-19 21:21:00,98.06,98.09,98.05,98.085,1273800009.0
2007-12-19 21:22:00,98.09,98.13,98.08,98.13,1139900003.0
2007-12-19 21:23:00,98.14,98.15,98.11,98.115,1506600001.0
2007-12-19 21:24:00,98.12,98.15,98.12,98.13,921600005.0
2007-12-19 21:25:00,98.13,98.14,98.12,98.12,886199999.0
2007-12-19 21:26:00,98.13,98.14,98.1,98.11,466400001.0
2007-12-19 21:27:00,98.11,98.15,98.09,98.145,1430300006.0
2007-12-19 21:28:00,98.15,98.15,98.13,98.13,782700004.0
2007-12-19 21:29:00,98.13,98.135,98.095,98.1,910700002.0
2007-12-19 21:30:00,98.095,98.14,98.08,98.135,956500005.0
2007-12-19 21:31:00,98.14,98.14,98.09,98.095,1042800006.0
2007-12-19 21:32:00,98.095,98.12,98.08,98.11,1203899998.0
2007-12-19 21:33:00,98.11,98.115,98.08,98.095,1233300008.0
2007-12-19 21:34:00,98.09,98.1,98.08,98.08,993100000.0
2007-12-19 21:35:00,98.08,98.11,98.08,98.11,1030100003.0
2007-12-19 21:36:00,98.11,98.145,98.11,98.135,892100001.0
2007-12-19 21:37:00,98.135,98.145,98.1,98.11,1168000009.0
2007-12-19 21:38:00,98.12,98.13,98.1,98.11,841000006.0
2007-12-19 21:39:00,98.115,98.115,98.1,98.11,424600000.0
2007-12-19 21:40:00,98.11,98.14,98.11,98.125,906200006.0
2007-12-19 21:41:00,98.11,98.14,98.11,98.12,1186200005.0
2007-12-19 21:42:00,98.12,98.13,98.12,98.13,551200000.0
2007-12-19 21:43:00,98.125,98.13,98.12,98.13,946600001.0
2007-12-19 21:44:00,98.125,98.13,98.115,98.115,443599999.0
2007-12-19 21:45:00,98.115,98.14,98.11,98.135,874400001.0
2007-12-19 21:46:00,98.135,98.14,98.12,98.14,505799999.0
2007-12-19 21:47:00,98.14,98.155,98.135,98.155,169700000.0
2007-12-19 21:48:00,98.155,98.18,98.15,98.18,521399998.0
2007-12-19 21:49:00,98.18,98.18,98.16,98.17,1000999999.0
2007-12-19 21:50:00,98.175,98.21,98.175,98.2,876100003.0
2007-12-19 21:51:00,98.2,98.2,98.175,98.18,604100003.0
2007-12-19 21:52:00,98.18,98.18,98.15,98.16,633499998.0
2007-12-19 21:53:00,98.16,98.16,98.13,98.13,947799997.0
2007-12-19 21:54:00,98.135,98.16,98.135,98.15,678899999.0
2007-12-19 21:55:00,98.155,98.17,98.14,98.16,1110499997.0
2007-12-19 21:56:00,98.16,98.16,98.13,98.15,637500001.0
2007-12-19 21:57:00,98.15,98.17,98.135,98.155,887800000.0
2007-12-19 21:58:00,98.155,98.16,98.115,98.12,969199994.0
2007-12-19 21:59:00,98.12,98.13,98.09,98.095,1259000003.0
2007-12-19 22:00:00,98.095,98.1,98.08,98.09,722899999.0
2007-12-19 22:01:00,98.095,98.1,98.06,98.075,750200001.0
2007-12-19 22:02:00,98.08,98.09,98.07,98.07,986800000.0
2007-12-19 22:03:00,98.07,98.09,98.06,98.06,1088400000.0
2007-12-19 22:04:00,98.06,98.1,98.06,98.1,1079400000.0
2007-12-19 22:05:00,98.1,98.1,98.06,98.07,806600000.0
2007-12-19 22:06:00,98.06,98.09,98.06,98.08,971500000.0
2007-12-19 22:07:00,98.08,98.09,98.05,98.065,1557600009.0
2007-12-19 22:08:00,98.065,98.07,98.04,98.06,1447100008.0
2007-12-19 22:09:00,98.06,98.07,98.05,98.055,628399997.0
2007-12-19 22:10:00,98.06,98.08,98.05,98.08,831300002.0
2007-12-19 22:11:00,98.08,98.09,98.07,98.09,541599997.0
2007-12-19 22:12:00,98.09,98.105,98.075,98.105,857299990.0
2007-12-19 22:13:00,98.105,98.125,98.08,98.09,495899998.0
2007-12-19 22:14:00,98.08,98.12,98.075,98.115,1029899997.0
2007-12-19 22:15:00,98.115,98.125,98.105,98.11,1021499997.0
2007-12-19 22:16:00,98.11,98.12,98.11,98.11,304700000.0
2007-12-19 22:17:00,98.105,98.12,98.105,98.11,391900000.0
2007-12-19 22:18:00,98.11,98.135,98.11,98.12,917500000.0
2007-12-19 22:19:00,98.12,98.14,98.11,98.13,438499997.0
2007-12-19 22:20:00,98.12,98.13,98.12,98.13,274600000.0
2007-12-19 22:21:00,98.13,98.14,98.12,98.12,429600003.0
2007-12-19 22:22:00,98.12,98.125,98.1,98.11,643600000.0
2007-12-19 22:23:00,98.12,98.12,98.065,98.1,1231499999.0
2007-12-19 22:24:00,98.1,98.105,98.09,98.105,256900000.0
2007-12-19 22:25:00,98.105,98.14,98.105,98.12,659999997.0
2007-12-19 22:26:00,98.12,98.13,98.095,98.1,701899995.0
2007-12-19 22:27:00,98.095,98.12,98.095,98.105,569700001.0
2007-12-19 22:28:00,98.105,98.105,98.08,98.1,450799998.0
2007-12-19 22:29:00,98.1,98.12,98.09,98.12,1158199992.0
2007-12-19 22:30:00,98.11,98.13,98.11,98.13,1005800000.0
2007-12-19 22:31:00,98.125,98.155,98.11,98.14,529399997.0
2007-12-19 22:32:00,98.15,98.15,98.13,98.135,750200000.0
2007-12-19 22:33:00,98.135,98.14,98.105,98.105,659700000.0
2007-12-19 22:34:00,98.11,98.13,98.1,98.13,562000002.0
2007-12-19 22:35:00,98.13,98.145,98.125,98.13,343900000.0
2007-12-19 22:36:00,98.13,98.13,98.115,98.12,254300000.0
2007-12-19 22:37:00,98.12,98.13,98.11,98.11,263400000.0
2007-12-19 22:38:00,98.11,98.11,98.09,98.09,856100000.0
2007-12-19 22:39:00,98.09,98.105,98.09,98.105,1005700003.0
2007-12-19 22:40:00,98.105,98.105,98.09,98.105,317000001.0
2007-12-19 22:41:00,98.105,98.125,98.105,98.125,467400001.0
2007-12-19 22:42:00,98.125,98.13,98.11,98.12,330900002.0
2007-12-19 22:43:00,98.12,98.12,98.1,98.105,316600000.0
2007-12-19 22:44:00,98.105,98.125,98.1,98.115,649600004.0
2007-12-19 22:45:00,98.115,98.12,98.105,98.105,526300000.0
2007-12-19 22:46:00,98.105,98.115,98.09,98.115,362300003.0
2007-12-19 22:47:00,98.08,98.115,98.08,98.105,92000000.0
2007-12-19 22:48:00,98.105,98.105,98.08,98.095,1207800002.0
2007-12-19 22:49:00,98.095,98.095,98.08,98.09,680200000.0
2007-12-19 22:50:00,98.09,98.105,98.09,98.1,449900000.0
2007-12-19 22:51:00,98.095,98.1,98.08,98.09,314600000.0
2007-12-19 22:52:00,98.09,98.1,98.08,98.09,586299996.0
2007-12-19 22:53:00,98.1,98.115,98.095,98.105,772000000.0
2007-12-19 22:54:00,98.105,98.115,98.08,98.08,505699991.0
2007-12-19 22:55:00,98.075,98.11,98.075,98.085,604099996.0
2007-12-19 22:56:00,98.085,98.085,98.05,98.055,1041499996.0
2007-12-19 22:57:00,98.05,98.065,98.05,98.065,449999993.0
2007-12-19 22:58:00,98.065,98.085,98.06,98.07,616800000.0
2007-12-19 22:59:00,98.07,98.085,98.05,98.065,1228499991.0
2007-12-19 23:00:00,98.07,98.07,98.05,98.065,1038600013.0
2007-12-19 23:01:00,98.06,98.08,98.05,98.08,552900002.0
2007-12-19 23:02:00,98.08,98.08,98.06,98.07,468500000.0
2007-12-19 23:03:00,98.07,98.07,98.05,98.065,620100004.0
2007-12-19 23:04:00,98.06,98.09,98.06,98.08,470500001.0
2007-12-19 23:05:00,98.08,98.08,98.06,98.08,683100008.0
2007-12-19 23:06:00,98.075,98.09,98.07,98.09,533900012.0
2007-12-19 23:07:00,98.09,98.1,98.08,98.1,753300000.0
2007-12-19 23:08:00,98.1,98.1,98.07,98.1,275200002.0
2007-12-19 23:09:00,98.1,98.1,98.08,98.1,375300005.0
2007-12-19 23:10:00,98.1,98.1,98.09,98.09,125000000.0
2007-12-19 23:11:00,98.09,98.1,98.08,98.08,281700000.0
2007-12-19 23:12:00,98.08,98.12,98.08,98.12,652299998.0
2007-12-19 23:13:00,98.115,98.15,98.115,98.145,834399999.0
2007-12-19 23:14:00,98.145,98.155,98.13,98.14,747500000.0
2007-12-19 23:15:00,98.14,98.14,98.12,98.125,949699983.0
2007-12-19 23:16:00,98.13,98.14,98.13,98.135,341799989.0
2007-12-19 23:17:00,98.135,98.14,98.125,98.13,168900000.0
2007-12-19 23:18:00,98.13,98.135,98.12,98.135,200199998.0
2007-12-19 23:19:00,98.13,98.14,98.12,98.135,567399994.0
2007-12-19 23:20:00,98.135,98.14,98.125,98.125,158499997.0
2007-12-19 23:21:00,98.12,98.155,98.12,98.125,660299993.0
2007-12-19 23:22:00,98.125,98.135,98.115,98.13,515099999.0
2007-12-19 23:23:00,98.135,98.135,98.115,98.135,235499999.0
2007-12-19 23:24:00,98.135,98.135,98.11,98.13,606700000.0
2007-12-19 23:25:00,98.13,98.13,98.13,98.13,38800000.0
2007-12-19 23:26:00,98.13,98.175,98.12,98.16,465100000.0
2007-12-19 23:27:00,98.16,98.18,98.16,98.16,895100000.0
2007-12-19 23:28:00,98.16,98.16,98.145,98.145,387100000.0
2007-12-19 23:29:00,98.145,98.155,98.145,98.15,508000000.0
2007-12-19 23:30:00,98.155,98.165,98.13,98.13,547400003.0
2007-12-19 23:31:00,98.14,98.14,98.13,98.13,596000000.0
2007-12-19 23:32:00,98.13,98.13,98.12,98.125,343500006.0
2007-12-19 23:33:00,98.12,98.13,98.12,98.13,159200002.0
2007-12-19 23:34:00,98.135,98.15,98.12,98.125,754600005.0
2007-12-19 23:35:00,98.13,98.14,98.13,98.14,254700001.0
2007-12-19 23:36:00,98.14,98.14,98.12,98.13,194700001.0
2007-12-19 23:37:00,98.13,98.13,98.125,98.13,194499998.0
2007-12-19 23:38:00,98.13,98.135,98.105,98.11,444399998.0
2007-12-19 23:39:00,98.105,98.115,98.105,98.11,517199991.0
2007-12-19 23:40:00,98.11,98.12,98.1,98.11,408199993.0
2007-12-19 23:41:00,98.115,98.115,98.11,98.11,628100001.0
2007-12-19 23:42:00,98.11,98.12,98.09,98.1,841099995.0
2007-12-19 23:43:00,98.105,98.105,98.09,98.1,203200000.0
2007-12-19 23:44:00,98.1,98.115,98.09,98.11,236900000.0
2007-12-19 23:45:00,98.11,98.12,98.095,98.095,621099996.0
2007-12-19 23:46:00,98.095,98.12,98.095,98.12,725800001.0
2007-12-19 23:47:00,98.12,98.12,98.085,98.12,627700005.0
2007-12-19 23:48:00,98.12,98.125,98.1,98.12,400000000.0
2007-12-19 23:49:00,98.12,98.12,98.1,98.1,342800007.0
2007-12-19 23:50:00,98.11,98.13,98.1,98.13,241800002.0
2007-12-19 23:51:00,98.12,98.14,98.12,98.14,293600002.0
2007-12-19 23:52:00,98.14,98.16,98.14,98.15,248000000.0
2007-12-19 23:53:00,98.15,98.165,98.15,98.165,332200000.0
2007-12-19 23:54:00,98.17,98.185,98.16,98.18,992400000.0
2007-12-19 23:55:00,98.175,98.18,98.15,98.17,264900000.0
2007-12-19 23:56:00,98.18,98.19,98.155,98.19,269000000.0
2007-12-19 23:57:00,98.185,98.2,98.175,98.19,227100000.0
2007-12-19 23:58:00,98.19,98.195,98.165,98.18,358000000.0
2007-12-19 23:59:00,98.185,98.185,98.13,98.13,97600000.0
2007-12-20 00:00:00,98.14,98.14,98.13,98.13,18800000.0
2007-12-20 00:01:00,98.098,98.138,98.098,98.116,626400003.0
2007-12-20 00:02:00,98.117,98.154,98.105,98.147,1011599996.0
2007-12-20 00:03:00,98.15,98.174,98.133,98.133,859899997.0
2007-12-20 00:04:00,98.125,98.176,98.125,98.157,532900000.0
2007-12-20 00:05:00,98.155,98.163,98.126,98.132,923099999.0
2007-12-20 00:06:00,98.06,98.1,98.06,98.06,30000000.0
2007-12-20 00:07:00,98.05,98.06,98.02,98.04,55200000.0
2007-12-20 00:08:00,98.03,98.05,98.01,98.03,40800000.0
2007-12-20 00:09:00,98.01,98.03,98.0,98.02,47400000.0
2007-12-20 00:10:00,98.03,98.04,98.02,98.04,30000000.0
2007-12-20 00:11:00,98.05,98.12,98.04,98.12,20700000.0
2007-12-20 00:12:00,98.11,98.12,98.0,98.11,39900000.0
2007-12-20 00:13:00,98.11,98.13,98.1,98.12,31500000.0
2007-12-20 00:14:00,98.12,98.12,98.11,98.12,274500000.0
2007-12-20 00:15:00,98.11,98.13,98.11,98.13,46300000.0
2007-12-20 00:16:00,98.13,98.15,98.11,98.15,299000000.0
2007-12-20 00:17:00,98.15,98.17,98.12,98.15,276500000.0
2007-12-20 00:18:00,98.15,98.17,98.13,98.14,327700000.0
2007-12-20 00:19:00,98.15,98.15,98.11,98.11,196000000.0
2007-12-20 00:20:00,98.11,98.13,98.09,98.1,267600000.0
2007-12-20 00:21:00,98.1,98.12,98.09,98.1,230900000.0
2007-12-20 00:22:00,98.1,98.1,98.09,98.1,144600000.0
2007-12-20 00:23:00,98.09,98.11,98.04,98.07,367700000.0
2007-12-20 00:24:00,98.04,98.1,98.04,98.08,353699996.0
2007-12-20 00:25:00,98.08,98.09,98.04,98.08,372499999.0
2007-12-20 00:26:00,98.08,98.08,98.04,98.05,75900000.0
2007-12-20 00:27:00,98.05,98.075,98.05,98.07,162100000.0
2007-12-20 00:28:00,98.07,98.08,98.055,98.075,360200000.0
2007-12-20 00:29:00,98.06,98.09,98.03,98.075,438100002.0
2007-12-20 00:30:00,98.07,98.08,98.065,98.075,128100000.0
2007-12-20 00:31:00,98.075,98.085,98.07,98.085,201500000.0
2007-12-20 00:32:00,98.085,98.085,98.04,98.07,268500000.0
2007-12-20 00:33:00,98.06,98.075,98.04,98.06,422700000.0
2007-12-20 00:34:00,98.07,98.07,98.05,98.06,165100000.0
2007-12-20 00:35:00,98.065,98.065,98.055,98.065,134100000.0
2007-12-20 00:36:00,98.065,98.065,98.04,98.06,90900000.0
2007-12-20 00:37:00,98.06,98.06,98.04,98.05,151300000.0
2007-12-20 00:38:00,98.05,98.055,98.05,98.05,78400000.0
2007-12-20 00:39:00,98.04,98.055,98.03,98.055,65200000.0
2007-12-20 00:40:00,98.06,98.06,98.045,98.045,98800000.0
2007-12-20 00:41:00,98.04,98.04,98.04,98.04,12000000.0
2007-12-20 00:42:00,98.04,98.04,98.02,98.025,123600000.0
2007-12-20 00:43:00,98.025,98.03,98.015,98.03,184200000.0
2007-12-20 00:44:00,98.03,98.03,98.01,98.03,332600000.0
2007-12-20 00:45:00,98.03,98.03,98.02,98.03,65000000.0
2007-12-20 00:46:00,98.03,98.03,98.02,98.02,83300000.0
2007-12-20 00:47:00,98.02,98.035,98.02,98.03,133800000.0
2007-12-20 00:48:00,98.035,98.04,98.03,98.03,119600000.0
2007-12-20 00:49:00,98.03,98.03,98.025,98.03,104400000.0
2007-12-20 00:50:00,98.03,98.03,98.02,98.03,60100000.0
2007-12-20 00:51:00,98.03,98.03,98.03,98.03,10800000.0
2007-12-20 00:52:00,98.03,98.03,98.03,98.03,2500000.0
2007-12-20 00:53:00,98.03,98.035,98.03,98.03,124700000.0
2007-12-20 00:54:00,98.03,98.03,98.02,98.03,55100000.0
2007-12-20 00:55:00,98.03,98.03,98.02,98.03,70900000.0
2007-12-20 00:56:00,98.03,98.03,98.03,98.03,77400000.0
2007-12-20 00:57:00,98.03,98.03,97.995,98.02,48600000.0
2007-12-20 00:58:00,98.03,98.03,98.02,98.03,36800000.0
2007-12-20 00:59:00,98.03,98.03,98.02,98.03,29900000.0
2007-12-20 01:00:00,98.03,98.03,98.03,98.03,105400000.0
2007-12-20 01:01:00,98.03,98.04,98.015,98.03,364499999.0
2007-12-20 01:02:00,98.03,98.06,98.02,98.06,448700000.0
2007-12-20 01:03:00,98.06,98.06,98.03,98.05,364000001.0
2007-12-20 01:04:00,98.05,98.06,98.03,98.06,325600001.0
2007-12-20 01:05:00,98.06,98.06,98.03,98.05,221399997.0
2007-12-20 01:06:00,98.05,98.05,98.03,98.04,442999998.0
2007-12-20 01:07:00,98.05,98.05,98.04,98.04,131700000.0
2007-12-20 01:08:00,98.04,98.04,98.01,98.03,388299995.0
2007-12-20 01:09:00,98.03,98.065,98.03,98.055,455800000.0
2007-12-20 01:10:00,98.055,98.07,98.05,98.06,134000000.0
2007-12-20 01:11:00,98.06,98.07,98.06,98.07,47200000.0
2007-12-20 01:12:00,98.07,98.08,98.07,98.07,51400000.0
2007-12-20 01:13:00,98.07,98.09,98.07,98.09,91700000.0
2007-12-20 01:14:00,98.09,98.13,98.09,98.13,331600000.0
2007-12-20 01:15:00,98.13,98.13,98.1,98.115,367600000.0
2007-12-20 01:16:00,98.115,98.13,98.115,98.125,221600000.0
2007-12-20 01:17:00,98.125,98.125,98.105,98.115,168400000.0
2007-12-20 01:18:00,98.115,98.13,98.115,98.125,259200000.0
2007-12-20 01:19:00,98.12,98.13,98.11,98.13,150999999.0
2007-12-20 01:20:00,98.13,98.13,98.12,98.13,66600000.0
2007-12-20 01:21:00,98.12,98.13,98.12,98.12,145500000.0
2007-12-20 01:22:00,98.125,98.14,98.105,98.11,189499997.0
2007-12-20 01:23:00,98.11,98.14,98.1,98.14,616999999.0
2007-12-20 01:24:00,98.14,98.15,98.13,98.15,164800000.0
2007-12-20 01:25:00,98.15,98.15,98.14,98.14,240800000.0
2007-12-20 01:26:00,98.145,98.15,98.14,98.15,120500000.0
2007-12-20 01:27:00,98.15,98.15,98.13,98.14,119900000.0
2007-12-20 01:28:00,98.14,98.145,98.1,98.1,287700000.0
2007-12-20 01:29:00,98.105,98.12,98.09,98.1,292199997.0
2007-12-20 01:30:00,98.1,98.115,98.1,98.1,308800000.0
2007-12-20 01:31:00,98.1,98.115,98.095,98.115,215400000.0
2007-12-20 01:32:00,98.115,98.12,98.11,98.12,128900000.0
2007-12-20 01:33:00,98.12,98.12,98.115,98.12,11100000.0
2007-12-20 01:34:00,98.12,98.12,98.12,98.12,27700000.0
2007-12-20 01:35:00,98.11,98.15,98.11,98.12,831399989.0
2007-12-20 01:36:00,98.12,98.13,98.11,98.12,167899997.0
2007-12-20 01:37:00,98.12,98.12,98.1,98.11,48400000.0
2007-12-20 01:38:00,98.11,98.12,98.1,98.11,126900000.0
2007-12-20 01:39:00,98.11,98.12,98.09,98.11,186100000.0
2007-12-20 01:40:00,98.11,98.12,98.095,98.095,193600000.0
2007-12-20 01:41:00,98.1,98.1,98.1,98.1,1600000.0
2007-12-20 01:42:00,98.1,98.1,98.08,98.09,119200000.0
2007-12-20 01:43:00,98.09,98.09,98.08,98.08,109200000.0
2007-12-20 01:44:00,98.085,98.09,98.075,98.075,43300000.0
2007-12-20 01:45:00,98.075,98.08,98.075,98.08,137200000.0
2007-12-20 01:46:00,98.08,98.08,98.06,98.06,34400000.0
2007-12-20 01:47:00,98.06,98.06,98.04,98.05,319600000.0
2007-12-20 01:48:00,98.05,98.06,98.035,98.055,129699999.0
2007-12-20 01:49:00,98.055,98.07,98.03,98.03,310700000.0
2007-12-20 01:50:00,98.03,98.04,98.03,98.03,118400000.0
2007-12-20 01:51:00,98.03,98.075,98.03,98.075,571300000.0
2007-12-20 01:52:00,98.075,98.095,98.06,98.075,531699998.0
2007-12-20 01:53:00,98.075,98.08,98.06,98.075,240400000.0
2007-12-20 01:54:00,98.075,98.1,98.075,98.1,319600000.0
2007-12-20 01:55:00,98.1,98.1,98.09,98.09,169600000.0
2007-12-20 01:56:00,98.09,98.09,98.09,98.09,35200000.0
2007-12-20 01:57:00,98.09,98.1,98.075,98.09,319200000.0
2007-12-20 01:58:00,98.09,98.09,98.09,98.09,12800000.0
2007-12-20 01:59:00,98.09,98.1,98.09,98.1,9600000.0
2007-12-20 02:00:00,98.1,98.1,98.08,98.08,110400000.0
2007-12-20 02:01:00,98.09,98.1,98.08,98.1,206500000.0
2007-12-20 02:02:00,98.1,98.1,98.075,98.075,570400000.0
2007-12-20 02:03:00,98.085,98.09,98.075,98.09,304800000.0
2007-12-20 02:04:00,98.09,98.09,98.07,98.07,215600000.0
2007-12-20 02:05:00,98.09,98.09,98.075,98.075,392400000.0
2007-12-20 02:06:00,98.075,98.09,98.075,98.085,604999992.0
2007-12-20 02:07:00,98.09,98.09,98.08,98.08,649699999.0
2007-12-20 02:08:00,98.08,98.09,98.075,98.08,576199998.0
2007-12-20 02:09:00,98.08,98.085,98.075,98.08,183300000.0
2007-12-20 02:10:00,98.085,98.085,98.075,98.075,492200000.0
2007-12-20 02:11:00,98.08,98.1,98.075,98.095,460900000.0
2007-12-20 02:12:00,98.095,98.095,98.08,98.09,364799994.0
2007-12-20 02:13:00,98.09,98.1,98.085,98.095,489600000.0
2007-12-20 02:14:00,98.095,98.095,98.075,98.08,251600000.0
2007-12-20 02:15:00,98.08,98.09,98.08,98.085,120800000.0
2007-12-20 02:16:00,98.085,98.085,98.06,98.07,660100001.0
2007-12-20 02:17:00,98.065,98.1,98.065,98.07,1068799986.0
2007-12-20 02:18:00,98.07,98.08,98.07,98.08,784000000.0
2007-12-20 02:19:00,98.08,98.08,98.07,98.08,212000000.0
2007-12-20 02:20:00,98.075,98.08,98.055,98.06,458300000.0
2007-12-20 02:21:00,98.06,98.08,98.06,98.08,1049999998.0
2007-12-20 02:22:00,98.08,98.08,98.08,98.08,91200000.0
2007-12-20 02:23:00,98.065,98.08,98.06,98.08,215600000.0
2007-12-20 02:24:00,98.08,98.13,98.08,98.12,476400000.0
2007-12-20 02:25:00,98.12,98.14,98.105,98.11,352199999.0
2007-12-20 02:26:00,98.11,98.11,98.095,98.1,435400000.0
2007-12-20 02:27:00,98.1,98.11,98.095,98.1,159499998.0
2007-12-20 02:28:00,98.1,98.12,98.1,98.11,386000000.0
2007-12-20 02:29:00,98.11,98.12,98.095,98.1,331700000.0
2007-12-20 02:30:00,98.105,98.12,98.09,98.1,596300001.0
2007-12-20 02:31:00,98.1,98.115,98.09,98.09,808300000.0
2007-12-20 02:32:00,98.09,98.11,98.08,98.105,577099999.0
2007-12-20 02:33:00,98.105,98.11,98.08,98.09,168000000.0
2007-12-20 02:34:00,98.09,98.09,98.05,98.055,225000000.0
2007-12-20 02:35:00,98.06,98.06,98.05,98.05,158800000.0
2007-12-20 02:36:00,98.05,98.07,98.04,98.06,171600000.0
2007-12-20 02:37:00,98.06,98.06,98.04,98.05,245799999.0
2007-12-20 02:38:00,98.045,98.065,98.035,98.035,372799999.0
2007-12-20 02:39:00,98.04,98.06,98.035,98.04,273600000.0
2007-12-20 02:40:00,98.045,98.05,98.02,98.035,387000001.0
2007-12-20 02:41:00,98.035,98.04,98.015,98.02,785500000.0
2007-12-20 02:42:00,98.02,98.02,97.98,98.0,895600002.0
2007-12-20 02:43:00,98.0,98.05,98.0,98.04,957300000.0
2007-12-20 02:44:00,98.04,98.04,98.015,98.02,658500000.0
2007-12-20 02:45:00,98.02,98.06,98.02,98.06,99100000.0
2007-12-20 02:46:00,98.06,98.075,98.05,98.07,71200000.0
2007-12-20 02:47:00,98.07,98.08,98.07,98.08,27200000.0
2007-12-20 02:48:00,98.08,98.08,98.065,98.07,141800000.0
2007-12-20 02:49:00,98.07,98.08,98.06,98.07,72800000.0
2007-12-20 02:50:00,98.07,98.07,98.05,98.06,219600000.0
2007-12-20 02:51:00,98.065,98.09,98.055,98.09,694900004.0
2007-12-20 02:52:00,98.09,98.09,98.06,98.08,1241999995.0
2007-12-20 02:53:00,98.08,98.09,98.08,98.085,997200000.0
2007-12-20 02:54:00,98.085,98.09,98.08,98.09,735200000.0
2007-12-20 02:55:00,98.09,98.1,98.08,98.09,860800000.0
2007-12-20 02:56:00,98.09,98.11,98.09,98.09,810100001.0
2007-12-20 02:57:00,98.09,98.11,98.09,98.1,314800000.0
2007-12-20 02:58:00,98.1,98.11,98.085,98.11,394900000.0
2007-12-20 02:59:00,98.11,98.15,98.11,98.14,156000000.0
2007-12-20 03:00:00,98.14,98.14,98.1,98.13,389600000.0
2007-12-20 03:01:00,98.13,98.14,98.115,98.12,129900000.0
2007-12-20 03:02:00,98.12,98.13,98.11,98.115,368900004.0
2007-12-20 03:03:00,98.115,98.15,98.115,98.14,223100000.0
2007-12-20 03:04:00,98.14,98.15,98.13,98.13,114800000.0
2007-12-20 03:05:00,98.13,98.13,98.12,98.13,103200000.0
2007-12-20 03:06:00,98.13,98.14,98.12,98.14,224700000.0
2007-12-20 03:07:00,98.135,98.165,98.135,98.16,116000000.0
2007-12-20 03:08:00,98.16,98.165,98.1,98.11,511100003.0
2007-12-20 03:09:00,98.11,98.13,98.11,98.13,308000000.0
2007-12-20 03:10:00,98.13,98.13,98.12,98.13,36000000.0
2007-12-20 03:11:00,98.11,98.12,98.1,98.1,146200000.0
2007-12-20 03:12:00,98.095,98.1,98.08,98.08,142600000.0
2007-12-20 03:13:00,98.08,98.1,98.07,98.095,271800000.0
2007-12-20 03:14:00,98.095,98.12,98.09,98.12,506100004.0
2007-12-20 03:15:00,98.12,98.12,98.11,98.12,108800000.0
2007-12-20 03:16:00,98.12,98.12,98.095,98.11,30500000.0
2007-12-20 03:17:00,98.105,98.11,98.09,98.09,258999999.0
2007-12-20 03:18:00,98.09,98.09,98.08,98.09,167200001.0
2007-12-20 03:19:00,98.09,98.09,98.075,98.09,130700000.0
2007-12-20 03:20:00,98.09,98.09,98.065,98.075,213100000.0
2007-12-20 03:21:00,98.08,98.08,98.07,98.07,21600000.0
2007-12-20 03:22:00,98.07,98.08,98.06,98.06,50400000.0
2007-12-20 03:23:00,98.06,98.07,98.05,98.055,378000000.0
2007-12-20 03:24:00,98.055,98.07,98.055,98.07,517999989.0
2007-12-20 03:25:00,98.07,98.08,98.07,98.07,280299999.0
2007-12-20 03:26:00,98.07,98.07,98.055,98.065,832500009.0
2007-12-20 03:27:00,98.06,98.06,98.045,98.045,414400003.0
2007-12-20 03:28:00,98.05,98.085,98.045,98.08,343900005.0
2007-12-20 03:29:00,98.08,98.09,98.08,98.09,54400000.0
2007-12-20 03:30:00,98.09,98.09,98.06,98.07,196000000.0
2007-12-20 03:31:00,98.065,98.09,98.065,98.08,518700000.0
2007-12-20 03:32:00,98.08,98.09,98.075,98.085,569900000.0
2007-12-20 03:33:00,98.085,98.1,98.085,98.1,255200000.0
2007-12-20 03:34:00,98.09,98.1,98.085,98.1,123299998.0
2007-12-20 03:35:00,98.1,98.1,98.09,98.1,153799998.0
2007-12-20 03:36:00,98.095,98.1,98.09,98.1,566399999.0
2007-12-20 03:37:00,98.1,98.1,98.1,98.1,18400000.0
2007-12-20 03:38:00,98.1,98.1,98.09,98.09,138800000.0
2007-12-20 03:39:00,98.09,98.09,98.09,98.09,206400000.0
2007-12-20 03:40:00,98.09,98.1,98.09,98.095,191500000.0
2007-12-20 03:41:00,98.095,98.1,98.08,98.08,133399997.0
2007-12-20 03:42:00,98.08,98.09,98.075,98.09,163599998.0
2007-12-20 03:43:00,98.09,98.09,98.055,98.08,339700000.0
2007-12-20 03:44:00,98.08,98.09,98.07,98.09,205600010.0
2007-12-20 03:45:00,98.09,98.09,98.065,98.085,110800000.0
2007-12-20 03:46:00,98.085,98.085,98.065,98.08,107100001.0
2007-12-20 03:47:00,98.075,98.08,98.035,98.05,506700001.0
2007-12-20 03:48:00,98.045,98.05,98.035,98.04,236899999.0
2007-12-20 03:49:00,98.04,98.04,98.02,98.02,827100004.0
2007-12-20 03:50:00,98.025,98.06,98.025,98.05,356200003.0
2007-12-20 03:51:00,98.05,98.06,98.045,98.05,153600000.0
2007-12-20 03:52:00,98.045,98.07,98.035,98.06,490099999.0
2007-12-20 03:53:00,98.06,98.08,98.06,98.07,364000000.0
2007-12-20 03:54:00,98.07,98.08,98.065,98.065,86800000.0
2007-12-20 03:55:00,98.07,98.08,98.065,98.07,169000003.0
2007-12-20 03:56:00,98.07,98.07,98.07,98.07,57600000.0
2007-12-20 03:57:00,98.07,98.07,98.06,98.06,102800000.0
2007-12-20 03:58:00,98.06,98.06,98.04,98.04,197900001.0
2007-12-20 03:59:00,98.05,98.06,98.05,98.06,268000000.0
2007-12-20 04:00:00,98.06,98.06,98.04,98.045,395600001.0
2007-12-20 04:01:00,98.045,98.055,98.045,98.05,285900005.0
2007-12-20 04:02:00,98.05,98.06,98.05,98.05,654800000.0
2007-12-20 04:03:00,98.05,98.06,98.05,98.055,218400000.0
2007-12-20 04:04:00,98.06,98.08,98.05,98.08,1039599988.0
2007-12-20 04:05:00,98.08,98.08,98.055,98.07,437300002.0
2007-12-20 04:06:00,98.07,98.07,98.055,98.065,545999999.0
2007-12-20 04:07:00,98.065,98.07,98.05,98.06,866299998.0
2007-12-20 04:08:00,98.06,98.07,98.055,98.065,531199989.0
2007-12-20 04:09:00,98.065,98.08,98.06,98.08,1181300001.0
2007-12-20 04:10:00,98.08,98.085,98.075,98.08,913700009.0
2007-12-20 04:11:00,98.08,98.09,98.07,98.08,836400003.0
2007-12-20 04:12:00,98.08,98.08,98.07,98.07,448800000.0
2007-12-20 04:13:00,98.07,98.08,98.07,98.08,135900000.0
2007-12-20 04:14:00,98.08,98.08,98.08,98.08,384400000.0
2007-12-20 04:15:00,98.08,98.09,98.08,98.08,460800000.0
2007-12-20 04:16:00,98.08,98.08,98.07,98.07,292199999.0
2007-12-20 04:17:00,98.07,98.08,98.07,98.08,245600000.0
2007-12-20 04:18:00,98.08,98.09,98.075,98.08,375000000.0
2007-12-20 04:19:00,98.08,98.08,98.07,98.07,137600000.0
2007-12-20 04:20:00,98.07,98.07,98.06,98.06,142100001.0
2007-12-20 04:21:00,98.06,98.07,98.06,98.07,137500002.0
2007-12-20 04:22:00,98.07,98.07,98.07,98.07,75200000.0
2007-12-20 04:23:00,98.07,98.08,98.07,98.08,48800000.0
2007-12-20 04:24:00,98.08,98.09,98.02,98.04,355600000.0
2007-12-20 04:25:00,98.04,98.06,98.035,98.05,413200000.0
2007-12-20 04:26:00,98.05,98.05,98.04,98.045,263399998.0
2007-12-20 04:27:00,98.05,98.06,98.035,98.055,636900003.0
2007-12-20 04:28:00,98.06,98.07,98.05,98.07,298699998.0
2007-12-20 04:29:00,98.07,98.07,98.06,98.06,239200000.0
2007-12-20 04:30:00,98.06,98.08,98.06,98.07,414400000.0
2007-12-20 04:31:00,98.07,98.08,98.06,98.07,1282399993.0
2007-12-20 04:32:00,98.07,98.07,98.07,98.07,313600000.0
2007-12-20 04:33:00,98.07,98.08,98.06,98.08,120400000.0
2007-12-20 04:34:00,98.08,98.08,98.07,98.08,98000005.0
2007-12-20 04:35:00,98.065,98.08,98.065,98.07,47900000.0
2007-12-20 04:36:00,98.07,98.075,98.07,98.07,54200000.0
2007-12-20 04:37:00,98.07,98.08,98.05,98.075,115500000.0
2007-12-20 04:38:00,98.08,98.08,98.05,98.05,151300000.0
2007-12-20 04:39:00,98.05,98.07,98.04,98.06,178700000.0
2007-12-20 04:40:00,98.06,98.06,98.045,98.06,259100002.0
2007-12-20 04:41:00,98.055,98.06,98.04,98.05,288900000.0
2007-12-20 04:42:00,98.05,98.05,98.035,98.05,20900000.0
2007-12-20 04:43:00,98.05,98.05,98.03,98.04,291000002.0
2007-12-20 04:44:00,98.04,98.04,98.015,98.02,672200002.0
2007-12-20 04:45:00,98.02,98.025,97.995,98.02,705100000.0
2007-12-20 04:46:00,98.02,98.04,98.005,98.035,187800000.0
2007-12-20 04:47:00,98.04,98.04,98.03,98.04,96000000.0
2007-12-20 04:48:00,98.04,98.04,98.03,98.03,54000000.0
2007-12-20 04:49:00,98.03,98.03,98.015,98.015,172400001.0
2007-12-20 04:50:00,98.02,98.03,98.015,98.02,142500000.0
2007-12-20 04:51:00,98.01,98.02,98.005,98.02,23200000.0
2007-12-20 04:52:00,98.02,98.04,98.02,98.04,346800000.0
2007-12-20 04:53:00,98.04,98.05,98.03,98.04,296800000.0
2007-12-20 04:54:00,98.04,98.07,98.04,98.07,105600000.0
2007-12-20 04:55:00,98.07,98.09,98.07,98.085,330500000.0
2007-12-20 04:56:00,98.085,98.1,98.075,98.08,463800002.0
2007-12-20 04:57:00,98.08,98.08,98.055,98.06,235200005.0
2007-12-20 04:58:00,98.06,98.06,98.04,98.04,339499991.0
2007-12-20 04:59:00,98.04,98.08,98.04,98.07,686599995.0
2007-12-20 05:00:00,98.07,98.08,98.06,98.06,417599996.0
2007-12-20 05:01:00,98.06,98.06,98.05,98.05,24000000.0
2007-12-20 05:02:00,98.05,98.07,98.03,98.03,991999984.0
2007-12-20 05:03:00,98.03,98.04,98.02,98.04,603099997.0
2007-12-20 05:04:00,98.04,98.04,98.02,98.03,353199997.0
2007-12-20 05:05:00,98.03,98.07,98.03,98.07,638799986.0
2007-12-20 05:06:00,98.07,98.085,98.07,98.08,683999990.0
2007-12-20 05:07:00,98.08,98.09,98.075,98.075,482399991.0
2007-12-20 05:08:00,98.075,98.08,98.06,98.07,282099989.0
2007-12-20 05:09:00,98.07,98.07,98.06,98.07,327999994.0
2007-12-20 05:10:00,98.07,98.07,98.05,98.055,630199983.0
2007-12-20 05:11:00,98.055,98.06,98.05,98.06,270000000.0
2007-12-20 05:12:00,98.06,98.07,98.06,98.06,166800000.0
2007-12-20 05:13:00,98.06,98.06,98.045,98.06,205500000.0
2007-12-20 05:14:00,98.06,98.08,98.06,98.08,49600000.0
2007-12-20 05:15:00,98.065,98.08,98.065,98.07,62000000.0
2007-12-20 05:16:00,98.07,98.07,98.055,98.06,49500000.0
2007-12-20 05:17:00,98.06,98.06,98.06,98.06,5600000.0
2007-12-20 05:18:00,98.06,98.07,98.055,98.07,56200000.0
2007-12-20 05:19:00,98.07,98.08,98.065,98.08,60000000.0
2007-12-20 05:20:00,98.08,98.09,98.08,98.09,96000000.0
2007-12-20 05:21:00,98.09,98.09,98.07,98.07,225900000.0
2007-12-20 05:22:00,98.07,98.08,98.06,98.08,116000004.0
2007-12-20 05:23:00,98.06,98.08,98.06,98.08,63600000.0
2007-12-20 05:24:00,98.08,98.08,98.08,98.08,12000000.0
2007-12-20 05:25:00,98.08,98.09,98.07,98.09,645600000.0
2007-12-20 05:26:00,98.09,98.09,98.075,98.085,156300000.0
2007-12-20 05:27:00,98.09,98.1,98.075,98.09,665400003.0
2007-12-20 05:28:00,98.09,98.11,98.09,98.11,158500003.0
2007-12-20 05:29:00,98.1,98.11,98.1,98.1,210000000.0
2007-12-20 05:30:00,98.1,98.11,98.095,98.11,220500000.0
2007-12-20 05:31:00,98.1,98.11,98.1,98.11,175200000.0
2007-12-20 05:32:00,98.11,98.11,98.09,98.09,198600000.0
2007-12-20 05:33:00,98.09,98.1,98.085,98.1,241099999.0
2007-12-20 05:34:00,98.1,98.11,98.095,98.1,274500000.0
2007-12-20 05:35:00,98.1,98.1,98.1,98.1,118000000.0
2007-12-20 05:36:00,98.1,98.1,98.1,98.1,63600000.0
2007-12-20 05:37:00,98.1,98.1,98.09,98.1,57600000.0
2007-12-20 05:38:00,98.1,98.1,98.08,98.08,242000000.0
2007-12-20 05:39:00,98.08,98.09,98.08,98.09,79600000.0
2007-12-20 05:40:00,98.09,98.09,98.08,98.09,50800000.0
2007-12-20 05:41:00,98.09,98.09,98.09,98.09,17600000.0
2007-12-20 05:42:00,98.09,98.09,98.08,98.08,262000000.0
2007-12-20 05:43:00,98.07,98.08,98.07,98.08,286400000.0
2007-12-20 05:44:00,98.08,98.09,98.08,98.08,176500000.0
2007-12-20 05:45:00,98.08,98.08,98.075,98.08,236100000.0
2007-12-20 05:46:00,98.08,98.08,98.075,98.075,82800000.0
2007-12-20 05:47:00,98.07,98.08,98.07,98.08,145800007.0
2007-12-20 05:48:00,98.08,98.08,98.07,98.08,95600001.0
2007-12-20 05:49:00,98.08,98.08,98.07,98.07,262399998.0
2007-12-20 05:50:00,98.07,98.08,98.07,98.08,241299995.0
2007-12-20 05:51:00,98.08,98.12,98.08,98.11,852700003.0
2007-12-20 05:52:00,98.11,98.11,98.095,98.11,832100008.0
2007-12-20 05:53:00,98.11,98.12,98.1,98.115,674899980.0
2007-12-20 05:54:00,98.11,98.135,98.11,98.13,638399989.0
2007-12-20 05:55:00,98.13,98.145,98.11,98.14,689599993.0
2007-12-20 05:56:00,98.14,98.14,98.12,98.14,541799986.0
2007-12-20 05:57:00,98.14,98.14,98.12,98.125,570899988.0
2007-12-20 05:58:00,98.125,98.125,98.11,98.12,225199995.0
2007-12-20 05:59:00,98.12,98.125,98.11,98.11,252400000.0
2007-12-20 06:00:00,98.1,98.12,98.1,98.12,950299993.0
2007-12-20 06:01:00,98.12,98.12,98.105,98.11,315000003.0
2007-12-20 06:02:00,98.11,98.12,98.105,98.12,690100001.0
2007-12-20 06:03:00,98.12,98.13,98.115,98.115,246799995.0
2007-12-20 06:04:00,98.115,98.13,98.1,98.1,480799993.0
2007-12-20 06:05:00,98.1,98.1,98.09,98.095,513799997.0
2007-12-20 06:06:00,98.1,98.11,98.085,98.095,257800001.0
2007-12-20 06:07:00,98.095,98.115,98.085,98.11,537100003.0
2007-12-20 06:08:00,98.105,98.115,98.105,98.115,175700000.0
2007-12-20 06:09:00,98.115,98.12,98.085,98.085,399899999.0
2007-12-20 06:10:00,98.085,98.09,98.08,98.08,318300000.0
2007-12-20 06:11:00,98.08,98.09,98.08,98.09,314700000.0
2007-12-20 06:12:00,98.09,98.09,98.075,98.09,283600002.0
2007-12-20 06:13:00,98.09,98.1,98.075,98.08,671399999.0
2007-12-20 06:14:00,98.08,98.09,98.055,98.08,110000000.0
2007-12-20 06:15:00,98.08,98.09,98.06,98.07,118800000.0
2007-12-20 06:16:00,98.07,98.09,98.05,98.08,239600000.0
2007-12-20 06:17:00,98.08,98.08,98.065,98.08,27600000.0
2007-12-20 06:18:00,98.08,98.08,98.055,98.07,131499999.0
2007-12-20 06:19:00,98.07,98.1,98.07,98.1,632899998.0
2007-12-20 06:20:00,98.1,98.1,98.08,98.08,246699998.0
2007-12-20 06:21:00,98.09,98.09,98.08,98.09,48800000.0
2007-12-20 06:22:00,98.09,98.09,98.08,98.09,103200003.0
2007-12-20 06:23:00,98.09,98.09,98.075,98.075,211500003.0
2007-12-20 06:24:00,98.08,98.09,98.08,98.08,16000000.0
2007-12-20 06:25:00,98.08,98.09,98.08,98.08,19200000.0
2007-12-20 06:26:00,98.08,98.08,98.08,98.08,10400000.0
2007-12-20 06:27:00,98.08,98.09,98.06,98.08,77600000.0
2007-12-20 06:28:00,98.08,98.08,98.05,98.05,649700000.0
2007-12-20 06:29:00,98.05,98.07,98.05,98.07,78800000.0
2007-12-20 06:30:00,98.07,98.07,98.07,98.07,2400000.0
2007-12-20 06:31:00,98.07,98.07,98.07,98.07,4800000.0
2007-12-20 06:32:00,98.07,98.08,98.06,98.08,100000000.0
2007-12-20 06:33:00,98.08,98.08,98.065,98.07,30000000.0
2007-12-20 06:34:00,98.07,98.08,98.065,98.08,55600000.0
2007-12-20 06:35:00,98.08,98.08,98.075,98.075,9700000.0
2007-12-20 06:36:00,98.08,98.09,98.08,98.08,27200000.0
2007-12-20 06:37:00,98.07,98.09,98.065,98.09,214900002.0
2007-12-20 06:38:00,98.09,98.09,98.08,98.08,112000000.0
2007-12-20 06:39:00,98.08,98.09,98.07,98.08,82000000.0
2007-12-20 06:40:00,98.08,98.09,98.06,98.07,239200000.0
2007-12-20 06:41:00,98.07,98.08,98.07,98.07,56800000.0
2007-12-20 06:42:00,98.07,98.08,98.07,98.08,27200000.0
2007-12-20 06:43:00,98.08,98.08,98.08,98.08,2400000.0
2007-12-20 06:44:00,98.07,98.07,98.07,98.07,22800000.0
2007-12-20 06:45:00,98.07,98.08,98.07,98.08,95200000.0
2007-12-20 06:46:00,98.08,98.08,98.07,98.07,16000000.0
2007-12-20 06:47:00,98.08,98.08,98.07,98.08,333999997.0
2007-12-20 06:48:00,98.08,98.08,98.07,98.08,59200000.0
2007-12-20 06:49:00,98.08,98.08,98.075,98.075,330000000.0
2007-12-20 06:50:00,98.08,98.08,98.07,98.08,211800002.0
2007-12-20 06:51:00,98.08,98.08,98.065,98.08,150400000.0
2007-12-20 06:52:00,98.08,98.08,98.07,98.07,92000000.0
2007-12-20 06:53:00,98.055,98.07,98.055,98.07,66800000.0
2007-12-20 06:54:00,98.07,98.08,98.04,98.065,349000000.0
2007-12-20 06:55:00,98.07,98.08,98.065,98.08,50000000.0
2007-12-20 06:56:00,98.07,98.08,98.065,98.065,89600000.0
2007-12-20 06:57:00,98.07,98.08,98.055,98.055,43600000.0
2007-12-20 06:58:00,98.055,98.07,98.055,98.065,105700000.0
2007-12-20 06:59:00,98.07,98.07,98.035,98.035,400900000.0
2007-12-20 07:00:00,98.035,98.06,98.035,98.06,82300000.0
2007-12-20 07:01:00,98.04,98.06,98.04,98.06,93700001.0
2007-12-20 07:02:00,98.055,98.06,98.04,98.04,211600000.0
2007-12-20 07:03:00,98.04,98.05,98.04,98.05,17600000.0
2007-12-20 07:04:00,98.055,98.06,98.035,98.035,26000000.0
2007-12-20 07:05:00,98.035,98.05,98.035,98.045,90800000.0
2007-12-20 07:06:00,98.055,98.06,98.045,98.06,59000000.0
2007-12-20 07:07:00,98.06,98.06,98.045,98.06,90399998.0
2007-12-20 07:08:00,98.05,98.06,98.05,98.06,164800004.0
2007-12-20 07:09:00,98.06,98.075,98.05,98.07,109200000.0
2007-12-20 07:10:00,98.07,98.07,98.05,98.05,268000000.0
2007-12-20 07:11:00,98.05,98.05,98.025,98.025,225700000.0
2007-12-20 07:12:00,98.025,98.04,98.02,98.04,457099999.0
2007-12-20 07:13:00,98.04,98.05,98.04,98.05,288800000.0
2007-12-20 07:14:00,98.05,98.07,98.04,98.065,450299999.0
2007-12-20 07:15:00,98.065,98.065,98.06,98.06,215999998.0
2007-12-20 07:16:00,98.06,98.06,98.05,98.05,84800000.0
2007-12-20 07:17:00,98.04,98.05,98.035,98.05,23600000.0
2007-12-20 07:18:00,98.05,98.05,98.02,98.03,236899999.0
2007-12-20 07:19:00,98.03,98.04,98.015,98.015,346899999.0
2007-12-20 07:20:00,98.015,98.02,98.01,98.01,281999993.0
2007-12-20 07:21:00,98.02,98.02,98.005,98.02,470299996.0
2007-12-20 07:22:00,98.02,98.02,98.0,98.01,97099998.0
2007-12-20 07:23:00,98.01,98.02,98.0,98.0,59200000.0
2007-12-20 07:24:00,98.0,98.01,98.0,98.01,23600000.0
2007-12-20 07:25:00,98.01,98.01,98.0,98.0,36000000.0
2007-12-20 07:26:00,98.0,98.01,97.99,98.0,501800000.0
2007-12-20 07:27:00,98.0,98.0,97.99,97.99,223900000.0
2007-12-20 07:28:00,97.99,97.995,97.97,97.97,559499996.0
2007-12-20 07:29:00,97.97,97.98,97.965,97.98,806499994.0
2007-12-20 07:30:00,97.98,97.98,97.97,97.98,263700000.0
2007-12-20 07:31:00,97.98,97.98,97.97,97.98,451600000.0
2007-12-20 07:32:00,97.98,98.0,97.98,97.98,82400000.0
2007-12-20 07:33:00,97.98,98.0,97.975,97.975,132400000.0
2007-12-20 07:34:00,97.98,97.98,97.955,97.96,447300000.0
2007-12-20 07:35:00,97.96,98.0,97.96,98.0,1040399991.0
2007-12-20 07:36:00,98.01,98.01,97.98,97.99,577599985.0
2007-12-20 07:37:00,97.99,98.0,97.99,98.0,20800000.0
2007-12-20 07:38:00,97.98,98.0,97.98,97.98,216799998.0
2007-12-20 07:39:00,97.98,97.995,97.96,97.99,541699999.0
2007-12-20 07:40:00,97.99,98.0,97.99,97.99,556699990.0
2007-12-20 07:41:00,97.99,97.99,97.96,97.96,707199997.0
2007-12-20 07:42:00,97.96,97.96,97.96,97.96,238800000.0
2007-12-20 07:43:00,97.96,97.96,97.96,97.96,240400000.0
2007-12-20 07:44:00,97.955,97.96,97.955,97.955,179500000.0
2007-12-20 07:45:00,97.955,97.96,97.95,97.96,222800000.0
2007-12-20 07:46:00,97.96,97.97,97.95,97.955,203200000.0
2007-12-20 07:47:00,97.96,97.97,97.955,97.97,365600000.0
2007-12-20 07:48:00,97.97,97.99,97.96,97.99,628399999.0
2007-12-20 07:49:00,97.99,98.02,97.99,98.0,252800000.0
2007-12-20 07:50:00,98.0,98.0,97.985,97.99,163600000.0
2007-12-20 07:51:00,97.99,98.015,97.99,98.0,107000000.0
2007-12-20 07:52:00,98.005,98.02,98.005,98.02,48000000.0
2007-12-20 07:53:00,98.005,98.02,98.005,98.01,122400002.0
2007-12-20 07:54:00,98.02,98.02,98.01,98.02,213900007.0
2007-12-20 07:55:00,98.02,98.02,98.01,98.01,96700000.0
2007-12-20 07:56:00,98.02,98.02,98.01,98.01,59600001.0
2007-12-20 07:57:00,98.01,98.02,97.995,97.995,102700000.0
2007-12-20 07:58:00,97.995,98.0,97.99,98.0,126900002.0
2007-12-20 07:59:00,98.0,98.0,97.99,98.0,161600000.0
2007-12-20 08:00:00,98.0,98.01,97.995,98.0,507400000.0
2007-12-20 08:01:00,98.01,98.02,97.995,97.995,200200000.0
2007-12-20 08:02:00,97.995,98.02,97.995,98.01,201500000.0
2007-12-20 08:03:00,98.005,98.03,98.005,98.02,328800000.0
2007-12-20 08:04:00,98.02,98.02,98.0,98.005,88800000.0
2007-12-20 08:05:00,98.01,98.01,97.99,97.99,225200000.0
2007-12-20 08:06:00,97.99,98.0,97.985,98.0,460200000.0
2007-12-20 08:07:00,98.0,98.0,97.99,97.99,225600000.0
2007-12-20 08:08:00,97.99,97.99,97.98,97.98,118199999.0
2007-12-20 08:09:00,97.985,98.0,97.985,97.99,373000000.0
2007-12-20 08:10:00,97.99,98.01,97.985,98.0,266100001.0
2007-12-20 08:11:00,98.0,98.0,97.99,97.99,619200000.0
2007-12-20 08:12:00,97.99,98.0,97.99,97.99,457600000.0
2007-12-20 08:13:00,97.99,98.0,97.98,97.98,684800000.0
2007-12-20 08:14:00,97.985,97.99,97.97,97.98,274000000.0
2007-12-20 08:15:00,97.98,97.99,97.965,97.97,412799999.0
2007-12-20 08:16:00,97.97,97.99,97.965,97.97,280000000.0
2007-12-20 08:17:00,97.97,97.97,97.955,97.96,505600000.0
2007-12-20 08:18:00,97.955,97.97,97.95,97.96,379800002.0
2007-12-20 08:19:00,97.96,97.96,97.945,97.96,261900002.0
2007-12-20 08:20:00,97.95,97.96,97.95,97.96,399000014.0
2007-12-20 08:21:00,97.95,97.96,97.945,97.96,128800000.0
2007-12-20 08:22:00,97.96,97.96,97.92,97.92,810800001.0
2007-12-20 08:23:00,97.92,97.94,97.91,97.925,750400001.0
2007-12-20 08:24:00,97.93,97.95,97.925,97.94,722200000.0
2007-12-20 08:25:00,97.94,97.94,97.93,97.935,420699993.0
2007-12-20 08:26:00,97.93,97.94,97.93,97.93,418599999.0
2007-12-20 08:27:00,97.935,97.95,97.93,97.94,435900000.0
2007-12-20 08:28:00,97.95,97.95,97.935,97.945,208800000.0
2007-12-20 08:29:00,97.945,97.955,97.93,97.935,780200001.0
2007-12-20 08:30:00,97.94,97.945,97.93,97.945,431000000.0
2007-12-20 08:31:00,97.945,97.945,97.93,97.93,537399992.0
2007-12-20 08:32:00,97.94,97.95,97.93,97.94,405699998.0
2007-12-20 08:33:00,97.945,97.95,97.935,97.945,521599999.0
2007-12-20 08:34:00,97.945,97.95,97.935,97.94,554799999.0
2007-12-20 08:35:00,97.945,97.95,97.93,97.945,624399999.0
2007-12-20 08:36:00,97.945,97.965,97.935,97.945,777700001.0
2007-12-20 08:37:00,97.945,97.955,97.93,97.94,1286999997.0
2007-12-20 08:38:00,97.94,97.96,97.94,97.96,170399998.0
2007-12-20 08:39:00,97.96,97.96,97.95,97.95,100000000.0
2007-12-20 08:40:00,97.95,97.96,97.95,97.955,52500000.0
2007-12-20 08:41:00,97.95,97.96,97.94,97.945,146700001.0
2007-12-20 08:42:00,97.945,97.955,97.94,97.955,304900000.0
2007-12-20 08:43:00,97.95,97.965,97.95,97.96,285400000.0
2007-12-20 08:44:00,97.965,97.965,97.955,97.96,94600000.0
2007-12-20 08:45:00,97.96,97.965,97.95,97.96,258500000.0
2007-12-20 08:46:00,97.96,97.99,97.96,97.985,182800000.0
2007-12-20 08:47:00,97.985,97.985,97.98,97.985,20700000.0
2007-12-20 08:48:00,97.985,97.985,97.97,97.985,65000000.0
2007-12-20 08:49:00,97.985,97.985,97.975,97.98,6300000.0
2007-12-20 08:50:00,97.965,97.985,97.96,97.97,68500000.0
2007-12-20 08:51:00,97.975,97.985,97.975,97.985,5700000.0
2007-12-20 08:52:00,97.985,97.985,97.95,97.97,62600000.0
2007-12-20 08:53:00,97.97,97.97,97.91,97.94,782300002.0
2007-12-20 08:54:00,97.94,97.95,97.915,97.93,888299992.0
2007-12-20 08:55:00,97.93,97.95,97.905,97.92,1351599970.0
2007-12-20 08:56:00,97.915,97.92,97.9,97.91,411300000.0
2007-12-20 08:57:00,97.91,97.92,97.91,97.92,656700000.0
2007-12-20 08:58:00,97.91,97.95,97.91,97.92,1070600000.0
2007-12-20 08:59:00,97.92,97.93,97.905,97.91,962000005.0
2007-12-20 09:00:00,97.905,97.94,97.905,97.935,923899997.0
2007-12-20 09:01:00,97.94,97.96,97.935,97.95,676200004.0
2007-12-20 09:02:00,97.95,97.965,97.94,97.945,562400001.0
2007-12-20 09:03:00,97.945,97.96,97.94,97.96,331600001.0
2007-12-20 09:04:00,97.96,97.965,97.96,97.96,247700000.0
2007-12-20 09:05:00,97.96,97.96,97.95,97.95,215100000.0
2007-12-20 09:06:00,97.95,97.95,97.925,97.93,289500000.0
2007-12-20 09:07:00,97.93,97.935,97.91,97.93,479100000.0
2007-12-20 09:08:00,97.93,97.935,97.9,97.9,446000003.0
2007-12-20 09:09:00,97.9,97.91,97.89,97.905,495199999.0
2007-12-20 09:10:00,97.905,97.915,97.87,97.91,365100000.0
2007-12-20 09:11:00,97.91,97.995,97.9,97.995,547600001.0
2007-12-20 09:12:00,97.995,97.995,97.94,97.94,509900007.0
2007-12-20 09:13:00,97.945,97.97,97.94,97.95,276600001.0
2007-12-20 09:14:00,97.95,97.955,97.92,97.93,344799999.0
2007-12-20 09:15:00,97.92,97.955,97.91,97.955,611100002.0
2007-12-20 09:16:00,97.955,97.96,97.895,97.9,678800001.0
2007-12-20 09:17:00,97.9,97.94,97.9,97.925,696500001.0
2007-12-20 09:18:00,97.93,97.94,97.91,97.925,581100001.0
2007-12-20 09:19:00,97.92,97.92,97.895,97.91,923700002.0
2007-12-20 09:20:00,97.91,97.915,97.895,97.905,489000000.0
2007-12-20 09:21:00,97.905,97.925,97.9,97.925,399600001.0
2007-12-20 09:22:00,97.925,97.94,97.925,97.93,329400001.0
2007-12-20 09:23:00,97.94,97.965,97.93,97.955,572400001.0
2007-12-20 09:24:00,97.96,97.98,97.96,97.965,44600000.0
2007-12-20 09:25:00,97.97,97.98,97.96,97.97,819600000.0
2007-12-20 09:26:00,97.98,97.985,97.965,97.97,88100000.0
2007-12-20 09:27:00,97.97,97.99,97.97,97.98,300200000.0
2007-12-20 09:28:00,97.97,98.0,97.97,97.99,491900003.0
2007-12-20 09:29:00,97.99,98.03,97.985,98.0,844399996.0
2007-12-20 09:30:00,98.005,98.02,98.0,98.01,616199993.0
2007-12-20 09:31:00,98.01,98.03,98.0,98.0,651799999.0
2007-12-20 09:32:00,98.0,98.01,97.985,98.01,721300000.0
2007-12-20 09:33:00,98.015,98.03,98.01,98.015,496399997.0
2007-12-20 09:34:00,98.015,98.02,98.0,98.015,1217599998.0
2007-12-20 09:35:00,98.015,98.02,98.0,98.01,789900000.0
2007-12-20 09:36:00,98.01,98.01,98.0,98.005,342500000.0
2007-12-20 09:37:00,98.01,98.01,98.0,98.005,380900000.0
2007-12-20 09:38:00,98.005,98.005,97.985,97.99,709800002.0
2007-12-20 09:39:00,97.99,97.995,97.94,97.965,991700000.0
2007-12-20 09:40:00,97.965,97.985,97.955,97.975,770200000.0
2007-12-20 09:41:00,97.97,97.995,97.965,97.985,181099999.0
2007-12-20 09:42:00,97.99,97.99,97.975,97.985,120600000.0
2007-12-20 09:43:00,97.975,97.985,97.975,97.985,108900000.0
2007-12-20 09:44:00,97.985,98.025,97.985,98.005,425400000.0
2007-12-20 09:45:00,98.005,98.02,97.995,98.005,167700000.0
2007-12-20 09:46:00,98.005,98.02,98.0,98.01,365200000.0
2007-12-20 09:47:00,98.01,98.03,97.99,98.03,847700000.0
2007-12-20 09:48:00,98.03,98.03,97.975,97.98,491099998.0
2007-12-20 09:49:00,97.98,98.04,97.98,98.02,1014799996.0
2007-12-20 09:50:00,98.015,98.03,98.0,98.02,691499992.0
2007-12-20 09:51:00,98.025,98.035,98.01,98.015,414899994.0
2007-12-20 09:52:00,98.015,98.02,97.995,98.0,111100000.0
2007-12-20 09:53:00,98.0,98.01,97.985,98.01,293399999.0
2007-12-20 09:54:00,98.01,98.02,97.98,97.985,278099997.0
2007-12-20 09:55:00,97.985,98.015,97.98,98.01,383000001.0
2007-12-20 09:56:00,98.01,98.025,98.005,98.015,81000000.0
2007-12-20 09:57:00,98.01,98.035,98.0,98.0,160699999.0
2007-12-20 09:58:00,98.0,98.03,98.0,98.025,629999999.0
2007-12-20 09:59:00,98.025,98.03,98.0,98.02,80200000.0
2007-12-20 10:00:00,98.015,98.02,98.005,98.015,89900000.0
2007-12-20 10:01:00,98.02,98.02,98.0,98.01,266800000.0
2007-12-20 10:02:00,98.01,98.045,98.01,98.03,434999999.0
2007-12-20 10:03:00,98.03,98.035,98.01,98.03,710600002.0
2007-12-20 10:04:00,98.025,98.035,98.005,98.02,435499997.0
2007-12-20 10:05:00,98.02,98.03,97.995,97.995,45700000.0
2007-12-20 10:06:00,97.995,98.025,97.995,98.01,160299998.0
2007-12-20 10:07:00,98.01,98.02,97.995,98.005,407599995.0
2007-12-20 10:08:00,98.0,98.03,98.0,98.02,545499995.0
2007-12-20 10:09:00,98.02,98.02,98.0,98.0,398899991.0
2007-12-20 10:10:00,98.0,98.03,97.965,97.995,447399999.0
2007-12-20 10:11:00,97.995,98.0,97.94,97.94,1359999993.0
2007-12-20 10:12:00,97.94,97.965,97.92,97.94,869599997.0
2007-12-20 10:13:00,97.94,97.965,97.92,97.95,1152399995.0
2007-12-20 10:14:00,97.955,97.97,97.925,97.94,945299998.0
2007-12-20 10:15:00,97.94,97.955,97.93,97.93,1179899996.0
2007-12-20 10:16:00,97.935,97.96,97.915,97.925,1191099996.0
2007-12-20 10:17:00,97.92,97.945,97.915,97.94,347200002.0
2007-12-20 10:18:00,97.94,97.955,97.88,97.89,1001299988.0
2007-12-20 10:19:00,97.9,97.93,97.89,97.91,625199993.0
2007-12-20 10:20:00,97.91,97.93,97.905,97.92,696999990.0
2007-12-20 10:21:00,97.92,97.94,97.89,97.935,852199999.0
2007-12-20 10:22:00,97.94,97.945,97.885,97.905,1076899999.0
2007-12-20 10:23:00,97.905,97.97,97.89,97.97,921700000.0
2007-12-20 10:24:00,97.96,97.96,97.85,97.87,2124299991.0
2007-12-20 10:25:00,97.87,97.89,97.85,97.865,1494399991.0
2007-12-20 10:26:00,97.87,97.89,97.85,97.87,1379399999.0
2007-12-20 10:27:00,97.87,97.91,97.85,97.87,2061600005.0
2007-12-20 10:28:00,97.75,97.75,97.71,97.71,1976300012.0
2007-12-20 10:29:00,97.72,97.72,97.68,97.68,1976300012.0
2007-12-20 10:30:00,97.7,97.75,97.68,97.74,1976300012.0
2007-12-20 10:31:00,97.75,97.77,97.74,97.76,1976300012.0
2007-12-20 10:32:00,97.86,97.89,97.855,97.88,1976300012.0
2007-12-20 10:33:00,97.88,97.88,97.855,97.86,2100199995.0
2007-12-20 10:34:00,97.86,97.87,97.85,97.855,697199996.0
2007-12-20 10:35:00,97.86,97.87,97.845,97.865,1046899999.0
2007-12-20 10:36:00,97.865,97.865,97.845,97.86,1405499985.0
2007-12-20 10:37:00,97.86,97.865,97.845,97.85,1805799987.0
2007-12-20 10:38:00,97.85,97.865,97.83,97.86,1448900013.0
2007-12-20 10:39:00,97.855,97.865,97.845,97.86,824800008.0
2007-12-20 10:40:00,97.86,97.875,97.85,97.855,1994799996.0
2007-12-20 10:41:00,97.86,97.87,97.84,97.855,1622899997.0
2007-12-20 10:42:00,97.855,97.87,97.85,97.855,1140999995.0
2007-12-20 10:43:00,97.86,97.89,97.86,97.88,1281400004.0
2007-12-20 10:44:00,97.88,97.93,97.88,97.92,1232199986.0
2007-12-20 10:45:00,97.925,97.945,97.925,97.94,240099994.0
2007-12-20 10:46:00,97.94,97.945,97.93,97.935,184100000.0
2007-12-20 10:47:00,97.935,97.935,97.9,97.9,837099997.0
2007-12-20 10:48:00,97.905,97.925,97.85,97.85,1677099990.0
2007-12-20 10:49:00,97.86,97.88,97.86,97.875,1689099990.0
2007-12-20 10:50:00,97.88,97.88,97.86,97.865,605400001.0
2007-12-20 10:51:00,97.865,97.88,97.855,97.88,793700001.0
2007-12-20 10:52:00,97.88,97.92,97.865,97.9,1517399997.0
2007-12-20 10:53:00,97.895,97.925,97.895,97.915,1625199995.0
2007-12-20 10:54:00,97.915,97.92,97.9,97.91,535400000.0
2007-12-20 10:55:00,97.91,97.92,97.895,97.9,420999999.0
2007-12-20 10:56:00,97.9,97.9,97.88,97.88,821199998.0
2007-12-20 10:57:00,97.875,97.91,97.875,97.91,472299996.0
2007-12-20 10:58:00,97.91,97.925,97.895,97.91,710599997.0
2007-12-20 10:59:00,97.91,97.935,97.9,97.935,352100000.0
2007-12-20 11:00:00,97.93,97.93,97.88,97.88,385200000.0
2007-12-20 11:01:00,97.88,97.89,97.875,97.88,315399998.0
2007-12-20 11:02:00,97.88,97.9,97.87,97.87,460299999.0
2007-12-20 11:03:00,97.87,97.89,97.865,97.89,933099993.0
2007-12-20 11:04:00,97.885,97.915,97.885,97.9,848299999.0
2007-12-20 11:05:00,97.9,97.91,97.89,97.895,558699998.0
2007-12-20 11:06:00,97.895,97.905,97.885,97.89,538199999.0
2007-12-20 11:07:00,97.89,97.89,97.88,97.885,341800000.0
2007-12-20 11:08:00,97.89,97.9,97.88,97.89,513999999.0
2007-12-20 11:09:00,97.89,97.9,97.88,97.885,365800000.0
2007-12-20 11:10:00,97.875,97.905,97.875,97.89,493500011.0
2007-12-20 11:11:00,97.89,97.89,97.86,97.865,375800001.0
2007-12-20 11:12:00,97.875,97.875,97.86,97.86,300200000.0
2007-12-20 11:13:00,97.86,97.88,97.835,97.865,729699998.0
2007-12-20 11:14:00,97.865,97.865,97.835,97.845,1085299994.0
2007-12-20 11:15:00,97.845,97.865,97.84,97.86,981699996.0
2007-12-20 11:16:00,97.855,97.875,97.855,97.86,296900005.0
2007-12-20 11:17:00,97.85,97.865,97.85,97.865,206500001.0
2007-12-20 11:18:00,97.865,97.865,97.84,97.845,1145399999.0
2007-12-20 11:19:00,97.84,97.855,97.825,97.835,842299999.0
2007-12-20 11:20:00,97.835,97.835,97.745,97.785,1520199992.0
2007-12-20 11:21:00,97.785,97.81,97.775,97.785,995800002.0
2007-12-20 11:22:00,97.795,97.795,97.725,97.735,903299991.0
2007-12-20 11:23:00,97.725,97.755,97.725,97.75,186500002.0
2007-12-20 11:24:00,97.75,97.8,97.745,97.8,97400000.0
2007-12-20 11:25:00,97.8,97.805,97.77,97.78,873999995.0
2007-12-20 11:26:00,97.765,97.785,97.76,97.765,1060899992.0
2007-12-20 11:27:00,97.77,97.775,97.74,97.76,620400003.0
2007-12-20 11:28:00,97.755,97.765,97.695,97.695,811700001.0
2007-12-20 11:29:00,97.695,97.705,97.67,97.67,578300000.0
2007-12-20 11:30:00,97.67,97.745,97.665,97.74,584500002.0
2007-12-20 11:31:00,97.74,97.745,97.725,97.735,568800002.0
2007-12-20 11:32:00,97.735,97.745,97.705,97.72,757200004.0
2007-12-20 11:33:00,97.715,97.72,97.685,97.7,1066800004.0
2007-12-20 11:34:00,97.705,97.71,97.665,97.695,749000000.0
2007-12-20 11:35:00,97.695,97.715,97.675,97.7,408999999.0
2007-12-20 11:36:00,97.695,97.735,97.695,97.705,171100000.0
2007-12-20 11:37:00,97.705,97.73,97.705,97.725,405100000.0
2007-12-20 11:38:00,97.725,97.745,97.725,97.735,245100000.0
2007-12-20 11:39:00,97.74,97.75,97.725,97.74,344500000.0
2007-12-20 11:40:00,97.74,97.77,97.73,97.735,365800000.0
2007-12-20 11:41:00,97.74,97.76,97.725,97.74,594500008.0
2007-12-20 11:42:00,97.74,97.745,97.73,97.745,247100005.0
2007-12-20 11:43:00,97.745,97.79,97.735,97.765,963200007.0
2007-12-20 11:44:00,97.765,97.775,97.735,97.74,720800003.0
2007-12-20 11:45:00,97.735,97.755,97.715,97.725,1234699989.0
2007-12-20 11:46:00,97.735,97.78,97.735,97.765,1282799992.0
2007-12-20 11:47:00,97.765,97.78,97.755,97.775,1182599999.0
2007-12-20 11:48:00,97.765,97.78,97.76,97.775,1249599999.0
2007-12-20 11:49:00,97.775,97.785,97.755,97.765,875900013.0
2007-12-20 11:50:00,97.765,97.795,97.765,97.78,1593700001.0
2007-12-20 11:51:00,97.78,97.8,97.77,97.8,1626699997.0
2007-12-20 11:52:00,97.8,97.815,97.8,97.81,695600000.0
2007-12-20 11:53:00,97.81,97.825,97.79,97.8,876699996.0
2007-12-20 11:54:00,97.79,97.8,97.785,97.8,117700000.0
2007-12-20 11:55:00,97.8,97.81,97.79,97.805,390899998.0
2007-12-20 11:56:00,97.81,97.835,97.8,97.8,1691300006.0
2007-12-20 11:57:00,97.82,97.83,97.77,97.79,1774399984.0
2007-12-20 11:58:00,97.8,97.83,97.79,97.83,1774399984.0
2007-12-20 11:59:00,97.77,97.77,97.74,97.755,1774399984.0
2007-12-20 12:00:00,97.8,97.8,97.76,97.79,2056799984.0
2007-12-20 12:01:00,97.8,97.8,97.79,97.79,2056799984.0
2007-12-20 12:02:00,97.805,97.81,97.76,97.775,2056799984.0
2007-12-20 12:03:00,97.775,97.79,97.76,97.79,1476399998.0
2007-12-20 12:04:00,97.795,97.84,97.795,97.82,1736700010.0
2007-12-20 12:05:00,97.71,97.72,97.68,97.71,1018599992.0
2007-12-20 12:06:00,97.79,97.815,97.78,97.81,1018599992.0
2007-12-20 12:07:00,97.81,97.82,97.78,97.79,1157199991.0
2007-12-20 12:08:00,97.79,97.82,97.78,97.82,1533099994.0
2007-12-20 12:09:00,97.82,97.82,97.77,97.775,1411799997.0
2007-12-20 12:10:00,97.77,97.81,97.77,97.795,1563900000.0
2007-12-20 12:11:00,97.795,97.83,97.795,97.81,898600007.0
2007-12-20 12:12:00,97.81,97.82,97.795,97.81,1474099997.0
2007-12-20 12:13:00,97.81,97.82,97.79,97.8,1512000005.0
2007-12-20 12:14:00,97.81,97.83,97.8,97.81,1708300001.0
2007-12-20 12:15:00,97.71,97.71,97.69,97.71,1931600004.0
2007-12-20 12:16:00,97.78,97.8,97.76,97.79,1931600004.0
2007-12-20 12:17:00,97.79,97.79,97.745,97.76,972400005.0
2007-12-20 12:18:00,97.76,97.78,97.75,97.765,1443399983.0
2007-12-20 12:19:00,97.765,97.79,97.73,97.79,1375699990.0
2007-12-20 12:20:00,97.795,97.805,97.75,97.755,544299999.0
2007-12-20 12:21:00,97.755,97.81,97.75,97.775,632099996.0
2007-12-20 12:22:00,97.775,97.785,97.755,97.775,269800000.0
2007-12-20 12:23:00,97.775,97.81,97.775,97.8,957999998.0
2007-12-20 12:24:00,97.805,97.82,97.785,97.82,1454499983.0
2007-12-20 12:25:00,97.82,97.845,97.81,97.82,1820499993.0
2007-12-20 12:26:00,97.82,97.845,97.805,97.835,1290399995.0
2007-12-20 12:27:00,97.835,97.84,97.81,97.83,1671700010.0
2007-12-20 12:28:00,97.83,97.84,97.81,97.82,687299997.0
2007-12-20 12:29:00,97.82,97.83,97.81,97.81,1209199998.0
2007-12-20 12:30:00,97.81,97.84,97.81,97.83,933500009.0
2007-12-20 12:31:00,97.83,97.855,97.83,97.845,1536399994.0
2007-12-20 12:32:00,97.845,97.865,97.84,97.845,1800399987.0
2007-12-20 12:33:00,97.86,97.87,97.84,97.86,886299995.0
2007-12-20 12:34:00,97.86,97.88,97.86,97.88,817599998.0
2007-12-20 12:35:00,97.88,97.89,97.86,97.87,1005200001.0
2007-12-20 12:36:00,97.87,97.89,97.87,97.875,967799993.0
2007-12-20 12:37:00,97.88,97.89,97.865,97.88,471300001.0
2007-12-20 12:38:00,97.87,97.88,97.86,97.86,860499992.0
2007-12-20 12:39:00,97.865,97.87,97.84,97.84,929000003.0
2007-12-20 12:40:00,97.84,97.88,97.84,97.85,1511500011.0
2007-12-20 12:41:00,97.85,97.88,97.84,97.88,1969199994.0
2007-12-20 12:42:00,97.88,97.88,97.84,97.85,1692999994.0
2007-12-20 12:43:00,97.76,97.76,97.74,97.75,389200000.0
2007-12-20 12:44:00,97.9,97.9,97.885,97.885,389200000.0
2007-12-20 12:45:00,97.89,97.89,97.85,97.89,1600299983.0
2007-12-20 12:46:00,97.89,97.91,97.87,97.9,737800006.0
2007-12-20 12:47:00,97.9,97.91,97.89,97.9,663500002.0
2007-12-20 12:48:00,97.9,97.91,97.87,97.88,2024000002.0
2007-12-20 12:49:00,97.73,97.76,97.73,97.76,2130800003.0
2007-12-20 12:50:00,97.75,97.75,97.73,97.74,2130800003.0
2007-12-20 12:51:00,97.89,97.9,97.86,97.88,2130800003.0
2007-12-20 12:52:00,97.88,97.88,97.835,97.85,1726300004.0
2007-12-20 12:53:00,97.85,97.86,97.8,97.82,1566200002.0
2007-12-20 12:54:00,97.82,97.85,97.81,97.82,1363399984.0
2007-12-20 12:55:00,97.72,97.74,97.71,97.73,1505800008.0
2007-12-20 12:56:00,97.82,97.83,97.79,97.8,1505800008.0
2007-12-20 12:57:00,97.8,97.81,97.77,97.78,1040000007.0
2007-12-20 12:58:00,97.775,97.825,97.77,97.815,1147699999.0
2007-12-20 12:59:00,97.815,97.82,97.78,97.795,1582500000.0
2007-12-20 13:00:00,97.795,97.8,97.76,97.78,944399998.0
2007-12-20 13:01:00,97.78,97.79,97.76,97.76,864400004.0
2007-12-20 13:02:00,97.76,97.76,97.74,97.74,1233000015.0
2007-12-20 13:03:00,97.77,97.79,97.765,97.77,1233000015.0
2007-12-20 13:04:00,97.74,97.77,97.74,97.76,1921499988.0
2007-12-20 13:05:00,97.77,97.8,97.76,97.76,1921499988.0
2007-12-20 13:06:00,97.77,97.77,97.76,97.77,1921499988.0
2007-12-20 13:07:00,97.76,97.77,97.75,97.77,1921499988.0
2007-12-20 13:08:00,97.69,97.71,97.665,97.68,1921499988.0
2007-12-20 13:09:00,97.68,97.705,97.67,97.69,1757700023.0
2007-12-20 13:10:00,97.69,97.72,97.685,97.695,793400005.0
2007-12-20 13:11:00,97.695,97.705,97.67,97.67,876299990.0
2007-12-20 13:12:00,97.675,97.69,97.67,97.69,1705999986.0
2007-12-20 13:13:00,97.69,97.715,97.67,97.69,1736599988.0
2007-12-20 13:14:00,97.7,97.72,97.69,97.695,398399997.0
2007-12-20 13:15:00,97.695,97.705,97.68,97.7,1134099982.0
2007-12-20 13:16:00,97.7,97.7,97.67,97.69,883999992.0
2007-12-20 13:17:00,97.69,97.7,97.64,97.65,957300003.0
2007-12-20 13:18:00,97.66,97.685,97.625,97.675,1525499997.0
2007-12-20 13:19:00,97.67,97.715,97.67,97.685,470100002.0
2007-12-20 13:20:00,97.685,97.695,97.675,97.68,454800007.0
2007-12-20 13:21:00,97.68,97.7,97.675,97.68,327300003.0
2007-12-20 13:22:00,97.68,97.715,97.65,97.66,1636899989.0
2007-12-20 13:23:00,97.66,97.68,97.625,97.65,655800003.0
2007-12-20 13:24:00,97.65,97.65,97.62,97.62,1606199994.0
2007-12-20 13:25:00,97.62,97.67,97.61,97.67,1091000000.0
2007-12-20 13:26:00,97.66,97.66,97.62,97.65,1363800006.0
2007-12-20 13:27:00,97.65,97.65,97.62,97.63,1424400011.0
2007-12-20 13:28:00,97.63,97.65,97.63,97.65,728400012.0
2007-12-20 13:29:00,97.65,97.68,97.64,97.66,1024599994.0
2007-12-20 13:30:00,97.66,97.675,97.65,97.67,569999992.0
2007-12-20 13:31:00,97.675,97.7,97.665,97.695,717500012.0
2007-12-20 13:32:00,97.695,97.7,97.66,97.675,1509099989.0
2007-12-20 13:33:00,97.675,97.68,97.64,97.675,1438699968.0
2007-12-20 13:34:00,97.675,97.71,97.66,97.7,1398799994.0
2007-12-20 13:35:00,97.7,97.7,97.68,97.685,1011900000.0
2007-12-20 13:36:00,97.685,97.71,97.68,97.705,1369799991.0
2007-12-20 13:37:00,97.705,97.73,97.705,97.705,438600002.0
2007-12-20 13:38:00,97.705,97.72,97.7,97.7,550500002.0
2007-12-20 13:39:00,97.7,97.73,97.7,97.725,510300003.0
2007-12-20 13:40:00,97.73,97.735,97.715,97.73,313299999.0
2007-12-20 13:41:00,97.725,97.73,97.7,97.73,554499998.0
2007-12-20 13:42:00,97.73,97.745,97.72,97.735,677299998.0
2007-12-20 13:43:00,97.73,97.74,97.72,97.73,990599996.0
2007-12-20 13:44:00,97.73,97.755,97.72,97.735,1754699998.0
2007-12-20 13:45:00,97.74,97.75,97.715,97.73,544600004.0
2007-12-20 13:46:00,97.73,97.73,97.7,97.705,1471499983.0
2007-12-20 13:47:00,97.71,97.72,97.705,97.72,810999995.0
2007-12-20 13:48:00,97.725,97.73,97.72,97.73,689400006.0
2007-12-20 13:49:00,97.73,97.75,97.72,97.745,867699992.0
2007-12-20 13:50:00,97.745,97.745,97.72,97.72,1324499991.0
2007-12-20 13:51:00,97.72,97.73,97.7,97.725,951500002.0
2007-12-20 13:52:00,97.725,97.73,97.66,97.69,1699100005.0
2007-12-20 13:53:00,97.69,97.72,97.685,97.71,566100003.0
2007-12-20 13:54:00,97.715,97.73,97.7,97.705,1932900005.0
2007-12-20 13:55:00,97.705,97.72,97.7,97.71,1236800003.0
2007-12-20 13:56:00,97.71,97.715,97.69,97.69,2009100012.0
2007-12-20 13:57:00,97.695,97.725,97.695,97.71,786400004.0
2007-12-20 13:58:00,97.72,97.735,97.7,97.72,1615699994.0
2007-12-20 13:59:00,97.79,97.79,97.75,97.76,2006000014.0
2007-12-20 14:00:00,97.74,97.75,97.715,97.73,2006000014.0
2007-12-20 14:01:00,97.8,97.8,97.79,97.8,973499987.0
2007-12-20 14:02:00,97.83,97.83,97.8,97.83,973499987.0
2007-12-20 14:03:00,97.725,97.75,97.72,97.735,973499987.0
2007-12-20 14:04:00,97.73,97.755,97.73,97.755,832700003.0
2007-12-20 14:05:00,97.79,97.8,97.79,97.8,1717500006.0
2007-12-20 14:06:00,97.76,97.76,97.74,97.75,1717500006.0
2007-12-20 14:07:00,97.75,97.755,97.73,97.755,1231800018.0
2007-12-20 14:08:00,97.755,97.755,97.74,97.75,1270299989.0
2007-12-20 14:09:00,97.765,97.77,97.75,97.765,598100003.0
2007-12-20 14:10:00,97.765,97.78,97.74,97.75,1345799988.0
2007-12-20 14:11:00,97.75,97.76,97.74,97.75,1262399996.0
2007-12-20 14:12:00,97.75,97.77,97.75,97.76,1040099987.0
2007-12-20 14:13:00,97.76,97.77,97.74,97.75,1300299987.0
2007-12-20 14:14:00,97.745,97.76,97.73,97.74,1445999969.0
2007-12-20 14:15:00,97.73,97.75,97.73,97.74,661099994.0
2007-12-20 14:16:00,97.74,97.755,97.74,97.755,775600015.0
2007-12-20 14:17:00,97.755,97.78,97.75,97.77,980199984.0
2007-12-20 14:18:00,97.77,97.77,97.75,97.755,787799999.0
2007-12-20 14:19:00,97.755,97.765,97.73,97.745,1418399991.0
2007-12-20 14:20:00,97.74,97.75,97.735,97.75,796199989.0
2007-12-20 14:21:00,97.75,97.75,97.73,97.74,1660800001.0
2007-12-20 14:22:00,97.74,97.74,97.71,97.71,804000002.0
2007-12-20 14:23:00,97.72,97.72,97.69,97.71,1148499991.0
2007-12-20 14:24:00,97.71,97.74,97.71,97.725,452599998.0
2007-12-20 14:25:00,97.73,97.73,97.71,97.71,843799998.0
2007-12-20 14:26:00,97.71,97.72,97.71,97.72,237000000.0
2007-12-20 14:27:00,97.72,97.74,97.72,97.72,326599999.0
2007-12-20 14:28:00,97.72,97.73,97.71,97.72,657200001.0
2007-12-20 14:29:00,97.72,97.73,97.7,97.71,1181400007.0
2007-12-20 14:30:00,97.8,97.81,97.76,97.77,1725000006.0
2007-12-20 14:31:00,97.79,97.8,97.77,97.8,1725000006.0
2007-12-20 14:32:00,97.79,97.8,97.77,97.77,1725000006.0
2007-12-20 14:33:00,97.72,97.75,97.72,97.735,1725000006.0
2007-12-20 14:34:00,97.74,97.74,97.73,97.74,1837800001.0
2007-12-20 14:35:00,97.71,97.74,97.7,97.73,1078400007.0
2007-12-20 14:36:00,97.74,97.77,97.7,97.77,1078400007.0
2007-12-20 14:37:00,97.79,97.8,97.77,97.79,1078400007.0
2007-12-20 14:38:00,97.77,97.78,97.77,97.78,1078400007.0
2007-12-20 14:39:00,97.78,97.81,97.76,97.8,1904999986.0
2007-12-20 14:40:00,97.805,97.815,97.765,97.8,1997399991.0
2007-12-20 14:41:00,97.8,97.81,97.79,97.805,1281499991.0
2007-12-20 14:42:00,97.8,97.83,97.8,97.82,1343700007.0
2007-12-20 14:43:00,97.75,97.77,97.74,97.75,1910499987.0
2007-12-20 14:44:00,97.77,97.77,97.73,97.74,1910499987.0
2007-12-20 14:45:00,97.75,97.77,97.74,97.75,1910499987.0
2007-12-20 14:46:00,97.835,97.835,97.77,97.795,1910499987.0
2007-12-20 14:47:00,97.79,97.815,97.76,97.775,1643199987.0
2007-12-20 14:48:00,97.775,97.78,97.76,97.765,611199994.0
2007-12-20 14:49:00,97.765,97.77,97.75,97.765,1190700001.0
2007-12-20 14:50:00,97.76,97.765,97.74,97.75,776300006.0
2007-12-20 14:51:00,97.75,97.75,97.72,97.75,497199998.0
2007-12-20 14:52:00,97.745,97.76,97.715,97.74,1367800002.0
2007-12-20 14:53:00,97.74,97.77,97.72,97.735,1325800019.0
2007-12-20 14:54:00,97.735,97.75,97.72,97.72,660499998.0
2007-12-20 14:55:00,97.72,97.75,97.72,97.735,1010999991.0
2007-12-20 14:56:00,97.73,97.76,97.705,97.75,1252499987.0
2007-12-20 14:57:00,97.745,97.805,97.74,97.785,708499998.0
2007-12-20 14:58:00,97.785,97.795,97.78,97.78,549300002.0
2007-12-20 14:59:00,97.78,97.79,97.75,97.76,260700000.0
2007-12-20 15:00:00,97.76,97.795,97.75,97.78,354999999.0
2007-12-20 15:01:00,97.78,97.81,97.78,97.81,1699500013.0
2007-12-20 15:02:00,97.81,97.815,97.795,97.81,413199998.0
2007-12-20 15:03:00,97.81,97.82,97.8,97.81,479899992.0
2007-12-20 15:04:00,97.81,97.81,97.795,97.795,294299995.0
2007-12-20 15:05:00,97.795,97.8,97.785,97.795,18400000.0
2007-12-20 15:06:00,97.795,97.795,97.77,97.785,235400001.0
2007-12-20 15:07:00,97.785,97.79,97.77,97.77,153200000.0
2007-12-20 15:08:00,97.77,97.78,97.765,97.77,270500000.0
2007-12-20 15:09:00,97.77,97.79,97.725,97.78,2032000005.0
2007-12-20 15:10:00,97.79,97.85,97.78,97.82,2038800005.0
2007-12-20 15:11:00,97.81,97.83,97.79,97.79,2040000003.0
2007-12-20 15:12:00,97.8,97.83,97.78,97.81,1376800006.0
2007-12-20 15:13:00,97.81,97.835,97.78,97.79,1284600003.0
2007-12-20 15:14:00,97.79,97.805,97.75,97.76,1977100013.0
2007-12-20 15:15:00,97.75,97.77,97.73,97.74,1287199988.0
2007-12-20 15:16:00,97.74,97.74,97.73,97.73,1973800019.0
2007-12-20 15:17:00,97.72,97.72,97.69,97.69,1973800019.0
2007-12-20 15:18:00,97.81,97.81,97.78,97.8,1973800019.0
2007-12-20 15:19:00,97.67,97.67,97.65,97.65,1891900009.0
2007-12-20 15:20:00,97.815,97.82,97.79,97.79,1891900009.0
2007-12-20 15:21:00,97.8,97.81,97.78,97.8,1695399987.0
2007-12-20 15:23:00,97.62,97.62,97.62,97.62,1227000006.0
2007-12-20 15:24:00,97.8,97.8,97.79,97.79,1227000006.0
2007-12-20 15:25:00,97.63,97.64,97.63,97.63,1684400015.0
2007-12-20 15:26:00,97.64,97.64,97.62,97.62,1684400015.0
2007-12-20 15:28:00,97.745,97.77,97.745,97.76,1684400015.0
2007-12-20 15:29:00,97.75,97.77,97.75,97.75,1691200005.0
2007-12-20 15:30:00,97.75,97.78,97.73,97.76,1647199991.0
2007-12-20 15:31:00,97.76,97.79,97.76,97.78,942200003.0
2007-12-20 15:32:00,97.78,97.79,97.755,97.77,1907400001.0
2007-12-20 15:33:00,97.77,97.78,97.72,97.72,1924700000.0
2007-12-20 15:34:00,97.64,97.64,97.63,97.63,1105600007.0
2007-12-20 15:35:00,97.705,97.73,97.7,97.725,1105600007.0
2007-12-20 15:36:00,97.62,97.63,97.61,97.63,1853499984.0
2007-12-20 15:37:00,97.65,97.65,97.64,97.65,1853499984.0
2007-12-20 15:38:00,97.66,97.66,97.66,97.66,1853499984.0
2007-12-20 15:39:00,97.65,97.66,97.65,97.66,1853499984.0
2007-12-20 15:40:00,97.67,97.69,97.67,97.69,1853499984.0
2007-12-20 15:41:00,97.68,97.68,97.68,97.68,1853499984.0
2007-12-20 15:42:00,97.69,97.7,97.68,97.7,1853499984.0
2007-12-20 15:43:00,97.73,97.75,97.71,97.74,1853499984.0
2007-12-20 15:44:00,97.74,97.755,97.71,97.72,1528299979.0
2007-12-20 15:45:00,97.72,97.76,97.71,97.74,1766500008.0
2007-12-20 15:46:00,97.74,97.75,97.72,97.735,2040300007.0
2007-12-20 15:47:00,97.735,97.74,97.72,97.73,1239500006.0
2007-12-20 15:48:00,97.64,97.66,97.64,97.65,2120900005.0
2007-12-20 15:49:00,97.66,97.67,97.65,97.67,2120900005.0
2007-12-20 15:50:00,97.71,97.735,97.695,97.735,2120900005.0
2007-12-20 15:51:00,97.735,97.745,97.72,97.72,1807200000.0
2007-12-20 15:52:00,97.72,97.735,97.71,97.71,1794599997.0
2007-12-20 15:53:00,97.71,97.725,97.69,97.71,1342600002.0
2007-12-20 15:54:00,97.71,97.72,97.68,97.685,1065600006.0
2007-12-20 15:55:00,97.69,97.75,97.685,97.74,1462200007.0
2007-12-20 15:56:00,97.67,97.67,97.63,97.63,1680699992.0
2007-12-20 15:57:00,97.73,97.76,97.725,97.76,1680699992.0
2007-12-20 15:58:00,97.76,97.76,97.74,97.75,1037799998.0
2007-12-20 15:59:00,97.75,97.76,97.74,97.75,772099995.0
2007-12-20 16:00:00,97.75,97.77,97.735,97.735,1327400017.0
2007-12-20 16:01:00,97.65,97.66,97.64,97.65,1336499998.0
2007-12-20 16:02:00,97.69,97.71,97.68,97.69,1336499998.0
2007-12-20 16:03:00,97.7,97.715,97.69,97.7,1327999987.0
2007-12-20 16:04:00,97.63,97.64,97.63,97.64,1149400003.0
2007-12-20 16:05:00,97.65,97.67,97.65,97.67,1149400003.0
2007-12-20 16:06:00,97.65,97.65,97.65,97.65,1149400003.0
2007-12-20 16:07:00,97.74,97.755,97.72,97.755,1149400003.0
2007-12-20 16:08:00,97.68,97.68,97.67,97.67,1894800002.0
2007-12-20 16:09:00,97.74,97.74,97.71,97.73,1894800002.0
2007-12-20 16:10:00,97.73,97.73,97.73,97.73,1410800005.0
2007-12-20 16:11:00,97.73,97.745,97.72,97.74,1830800012.0
2007-12-20 16:12:00,97.64,97.65,97.64,97.64,2135000005.0
2007-12-20 16:13:00,97.65,97.67,97.64,97.64,2135000005.0
2007-12-20 16:14:00,97.75,97.75,97.73,97.75,2135000005.0
2007-12-20 16:15:00,97.75,97.77,97.745,97.75,1165600009.0
2007-12-20 16:16:00,97.75,97.76,97.73,97.73,1967999999.0
2007-12-20 16:17:00,97.73,97.73,97.68,97.71,1777600009.0
2007-12-20 16:18:00,97.54,97.54,97.54,97.54,1667200003.0
2007-12-20 16:19:00,97.53,97.55,97.53,97.53,1667200003.0
2007-12-20 16:20:00,97.52,97.53,97.51,97.53,1667200003.0
2007-12-20 16:21:00,97.625,97.645,97.615,97.635,1667200003.0
2007-12-20 16:22:00,97.58,97.58,97.57,97.57,1988799988.0
2007-12-20 16:23:00,97.58,97.59,97.58,97.59,1988799988.0
2007-12-20 16:24:00,97.625,97.645,97.62,97.625,1988799988.0
2007-12-20 16:25:00,97.625,97.645,97.615,97.635,914599997.0
2007-12-20 16:26:00,97.635,97.66,97.615,97.63,966200010.0
2007-12-20 16:27:00,97.635,97.635,97.615,97.62,1301599992.0
2007-12-20 16:28:00,97.62,97.645,97.61,97.635,1216399996.0
2007-12-20 16:29:00,97.645,97.665,97.64,97.65,1095500006.0
2007-12-20 16:30:00,97.65,97.675,97.65,97.66,995400008.0
2007-12-20 16:31:00,97.66,97.675,97.645,97.655,800799993.0
2007-12-20 16:32:00,97.645,97.685,97.645,97.65,1183300003.0
2007-12-20 16:33:00,97.65,97.675,97.645,97.645,977200005.0
2007-12-20 16:34:00,97.645,97.66,97.615,97.615,934100002.0
2007-12-20 16:35:00,97.62,97.625,97.605,97.615,1773100001.0
2007-12-20 16:36:00,97.615,97.65,97.615,97.64,907300012.0
2007-12-20 16:37:00,97.635,97.66,97.635,97.655,548900004.0
2007-12-20 16:38:00,97.655,97.68,97.645,97.675,1273100017.0
2007-12-20 16:39:00,97.675,97.685,97.66,97.68,774300002.0
2007-12-20 16:40:00,97.68,97.705,97.67,97.705,703999999.0
2007-12-20 16:41:00,97.705,97.705,97.685,97.7,1122600015.0
2007-12-20 16:42:00,97.7,97.715,97.69,97.7,760600002.0
2007-12-20 16:43:00,97.7,97.725,97.69,97.7,1536000013.0
2007-12-20 16:44:00,97.7,97.725,97.7,97.71,873199999.0
2007-12-20 16:45:00,97.715,97.74,97.7,97.705,606999999.0
2007-12-20 16:46:00,97.705,97.715,97.635,97.655,2060200010.0
2007-12-20 16:47:00,97.61,97.62,97.61,97.61,1860800007.0
2007-12-20 16:48:00,97.655,97.68,97.645,97.675,1860800007.0
2007-12-20 16:49:00,97.675,97.685,97.645,97.68,1294900009.0
2007-12-20 16:50:00,97.68,97.685,97.655,97.68,1434800003.0
2007-12-20 16:51:00,97.685,97.685,97.665,97.685,1174900006.0
2007-12-20 16:52:00,97.685,97.69,97.655,97.67,915400007.0
2007-12-20 16:53:00,97.67,97.705,97.665,97.695,1537000005.0
2007-12-20 16:54:00,97.58,97.58,97.58,97.58,2041099993.0
2007-12-20 16:55:00,97.59,97.6,97.59,97.6,2041099993.0
2007-12-20 16:56:00,97.655,97.67,97.625,97.645,2041099993.0
2007-12-20 16:57:00,97.61,97.64,97.61,97.64,1732700001.0
2007-12-20 16:58:00,97.62,97.635,97.61,97.625,1732700001.0
2007-12-20 16:59:00,97.62,97.645,97.61,97.63,1780300019.0
2007-12-20 17:00:00,97.65,97.68,97.635,97.665,1174199996.0
2007-12-20 17:01:00,97.665,97.675,97.635,97.67,1272699987.0
2007-12-20 17:02:00,97.675,97.685,97.615,97.625,1224100000.0
2007-12-20 17:03:00,97.625,97.63,97.615,97.615,881000001.0
2007-12-20 17:04:00,97.615,97.66,97.615,97.655,1202199999.0
2007-12-20 17:05:00,97.655,97.685,97.655,97.665,1706100007.0
2007-12-20 17:06:00,97.665,97.665,97.635,97.655,1586200000.0
2007-12-20 17:07:00,97.655,97.725,97.645,97.705,2141699994.0
2007-12-20 17:08:00,97.705,97.705,97.665,97.68,1505599996.0
2007-12-20 17:09:00,97.68,97.69,97.655,97.655,1151800004.0
2007-12-20 17:10:00,97.65,97.675,97.645,97.665,979200008.0
2007-12-20 17:11:00,97.665,97.67,97.62,97.635,1171700003.0
2007-12-20 17:12:00,97.635,97.675,97.63,97.635,1363299992.0
2007-12-20 17:13:00,97.635,97.69,97.625,97.645,1616599995.0
2007-12-20 17:14:00,97.645,97.655,97.6,97.615,1559000004.0
2007-12-20 17:15:00,97.605,97.62,97.6,97.615,296100000.0
2007-12-20 17:16:00,97.615,97.625,97.565,97.57,595499998.0
2007-12-20 17:17:00,97.57,97.57,97.515,97.535,1497200004.0
2007-12-20 17:18:00,97.535,97.56,97.515,97.535,1981100015.0
2007-12-20 17:19:00,97.535,97.565,97.515,97.52,1224700001.0
2007-12-20 17:20:00,97.52,97.55,97.495,97.55,1323800001.0
2007-12-20 17:22:00,97.58,97.595,97.565,97.565,1846000008.0
2007-12-20 17:23:00,97.565,97.615,97.565,97.595,1204400011.0
2007-12-20 17:24:00,97.6,97.615,97.57,97.575,977500006.0
2007-12-20 17:25:00,97.57,97.585,97.555,97.57,1777700005.0
2007-12-20 17:26:00,97.565,97.59,97.56,97.565,1483200000.0
2007-12-20 17:27:00,97.565,97.595,97.55,97.58,1609800011.0
2007-12-20 17:28:00,97.58,97.59,97.555,97.565,1401800000.0
2007-12-20 17:29:00,97.565,97.565,97.515,97.54,1974399999.0
2007-12-20 17:30:00,97.54,97.555,97.535,97.55,1666199999.0
2007-12-20 17:31:00,97.64,97.64,97.63,97.63,1597700000.0
2007-12-20 17:32:00,97.585,97.6,97.55,97.555,1597700000.0
2007-12-20 17:33:00,97.55,97.605,97.545,97.56,1899699995.0
2007-12-20 17:34:00,97.56,97.605,97.55,97.56,1225100006.0
2007-12-20 17:35:00,97.56,97.595,97.545,97.58,1878500002.0
2007-12-20 17:36:00,97.575,97.59,97.555,97.575,1113799996.0
2007-12-20 17:37:00,97.575,97.585,97.555,97.565,2052499989.0
2007-12-20 17:38:00,97.565,97.565,97.515,97.54,1981100007.0
2007-12-20 17:39:00,97.54,97.555,97.52,97.535,1710400007.0
2007-12-20 17:40:00,97.535,97.56,97.535,97.56,1902000023.0
2007-12-20 17:41:00,97.56,97.585,97.555,97.56,2101800007.0
2007-12-20 17:42:00,97.57,97.585,97.565,97.575,975199999.0
2007-12-20 17:43:00,97.575,97.605,97.565,97.595,1722000005.0
2007-12-20 17:44:00,97.595,97.625,97.595,97.6,1532300006.0
2007-12-20 17:45:00,97.6,97.645,97.6,97.605,1396100000.0
2007-12-20 17:46:00,97.6,97.615,97.585,97.61,1461700008.0
2007-12-20 17:47:00,97.61,97.635,97.6,97.61,1158100008.0
2007-12-20 17:48:00,97.61,97.645,97.605,97.625,1358200010.0
2007-12-20 17:49:00,97.625,97.645,97.615,97.63,1209000002.0
2007-12-20 17:50:00,97.635,97.635,97.605,97.635,951300007.0
2007-12-20 17:51:00,97.635,97.655,97.605,97.61,1335800000.0
2007-12-20 17:52:00,97.61,97.625,97.575,97.605,1589800001.0
2007-12-20 17:53:00,97.6,97.61,97.575,97.585,1600800001.0
2007-12-20 17:54:00,97.595,97.595,97.565,97.59,1572400009.0
2007-12-20 17:55:00,97.59,97.615,97.585,97.61,1577600004.0
2007-12-20 17:56:00,97.67,97.67,97.66,97.67,2144900003.0
2007-12-20 17:57:00,97.615,97.66,97.615,97.64,2144900003.0
2007-12-20 17:58:00,97.64,97.685,97.625,97.675,1428500005.0
2007-12-20 17:59:00,97.675,97.685,97.635,97.645,1627800001.0
2007-12-20 18:00:00,97.645,97.65,97.605,97.605,2057600005.0
2007-12-20 18:01:00,97.605,97.625,97.595,97.625,1200400016.0
2007-12-20 18:02:00,97.625,97.63,97.615,97.63,1108399990.0
2007-12-20 18:03:00,97.625,97.65,97.615,97.615,1252600003.0
2007-12-20 18:04:00,97.615,97.625,97.61,97.615,1300399987.0
2007-12-20 18:05:00,97.615,97.615,97.585,97.59,1195200001.0
2007-12-20 18:06:00,97.59,97.6,97.57,97.575,1975900001.0
2007-12-20 18:07:00,97.64,97.65,97.64,97.65,1594800020.0
2007-12-20 18:08:00,97.545,97.555,97.52,97.545,1594800020.0
2007-12-20 18:09:00,97.545,97.56,97.53,97.55,1595899998.0
2007-12-20 18:10:00,97.55,97.555,97.535,97.55,824399998.0
2007-12-20 18:11:00,97.54,97.565,97.54,97.555,990900009.0
2007-12-20 18:12:00,97.55,97.58,97.545,97.56,1668600009.0
2007-12-20 18:13:00,97.56,97.58,97.53,97.55,1554400010.0
2007-12-20 18:14:00,97.55,97.55,97.525,97.535,1654100003.0
2007-12-20 18:15:00,97.535,97.55,97.515,97.52,1575100000.0
2007-12-20 18:16:00,97.53,97.545,97.515,97.515,1339499994.0
2007-12-20 18:17:00,97.515,97.53,97.495,97.515,1793199990.0
2007-12-20 18:18:00,97.515,97.54,97.505,97.525,1431899999.0
2007-12-20 18:19:00,97.525,97.535,97.505,97.535,1602499991.0
2007-12-20 18:20:00,97.535,97.56,97.525,97.54,1196400000.0
2007-12-20 18:21:00,97.54,97.555,97.525,97.555,1681499990.0
2007-12-20 18:22:00,97.555,97.565,97.535,97.555,1661599987.0
2007-12-20 18:23:00,97.56,97.565,97.535,97.545,1583299995.0
2007-12-20 18:24:00,97.545,97.58,97.54,97.58,1269899993.0
2007-12-20 18:25:00,97.585,97.605,97.575,97.605,1587000006.0
2007-12-20 18:26:00,97.69,97.69,97.68,97.68,1615199999.0
2007-12-20 18:27:00,97.605,97.625,97.595,97.605,1615199999.0
2007-12-20 18:28:00,97.605,97.635,97.595,97.635,1130600002.0
2007-12-20 18:29:00,97.7,97.7,97.69,97.7,1018500000.0
2007-12-20 18:30:00,97.655,97.675,97.645,97.66,1018500000.0
2007-12-20 18:31:00,97.655,97.66,97.625,97.645,934100001.0
2007-12-20 18:32:00,97.645,97.655,97.635,97.655,1144000004.0
2007-12-20 18:33:00,97.655,97.665,97.63,97.645,1896699989.0
2007-12-20 18:34:00,97.645,97.65,97.625,97.645,1107099997.0
2007-12-20 18:35:00,97.645,97.655,97.625,97.645,1238000002.0
2007-12-20 18:36:00,97.645,97.645,97.625,97.625,1177600015.0
2007-12-20 18:37:00,97.625,97.65,97.625,97.635,1159400015.0
2007-12-20 18:38:00,97.635,97.645,97.61,97.635,1285999997.0
2007-12-20 18:39:00,97.635,97.635,97.62,97.635,539599998.0
2007-12-20 18:40:00,97.635,97.655,97.635,97.65,1478499989.0
2007-12-20 18:41:00,97.65,97.665,97.645,97.645,1670199990.0
2007-12-20 18:42:00,97.645,97.645,97.615,97.635,1245399995.0
2007-12-20 18:43:00,97.635,97.645,97.62,97.635,1434800000.0
2007-12-20 18:44:00,97.635,97.645,97.615,97.625,1270699993.0
2007-12-20 18:45:00,97.63,97.655,97.625,97.645,975099997.0
2007-12-20 18:46:00,97.635,97.675,97.635,97.665,1385800003.0
2007-12-20 18:47:00,97.665,97.685,97.655,97.68,1788699999.0
2007-12-20 18:49:00,97.655,97.66,97.625,97.645,1422799997.0
2007-12-20 18:50:00,97.645,97.655,97.625,97.645,1204499996.0
2007-12-20 18:51:00,97.645,97.655,97.645,97.655,985200000.0
2007-12-20 18:52:00,97.655,97.685,97.645,97.66,1115599998.0
2007-12-20 18:53:00,97.665,97.685,97.66,97.675,698400000.0
2007-12-20 18:54:00,97.68,97.685,97.665,97.685,1285799990.0
2007-12-20 18:55:00,97.685,97.685,97.655,97.665,797000000.0
2007-12-20 18:56:00,97.66,97.685,97.655,97.675,1019000000.0
2007-12-20 18:57:00,97.675,97.695,97.675,97.69,931599996.0
2007-12-20 18:58:00,97.69,97.695,97.665,97.665,1137499998.0
2007-12-20 18:59:00,97.675,97.685,97.67,97.675,845699966.0
2007-12-20 19:00:00,97.675,97.685,97.615,97.635,1807400017.0
2007-12-20 19:01:00,97.635,97.67,97.615,97.67,2056899979.0
2007-12-20 19:02:00,97.67,97.67,97.635,97.645,1731599981.0
2007-12-20 19:03:00,97.645,97.67,97.635,97.655,1874099992.0
2007-12-20 19:04:00,97.655,97.655,97.625,97.635,1930299985.0
2007-12-20 19:05:00,97.635,97.655,97.635,97.65,1652799999.0
2007-12-20 19:06:00,97.65,97.655,97.635,97.64,1101200000.0
2007-12-20 19:07:00,97.64,97.67,97.64,97.655,848400000.0
2007-12-20 19:08:00,97.655,97.67,97.64,97.645,1314999996.0
2007-12-20 19:09:00,97.645,97.65,97.635,97.65,961299984.0
2007-12-20 19:10:00,97.65,97.66,97.635,97.635,863199999.0
2007-12-20 19:11:00,97.635,97.645,97.605,97.625,742999995.0
2007-12-20 19:12:00,97.625,97.625,97.615,97.625,971099972.0
2007-12-20 19:13:00,97.625,97.655,97.625,97.655,711700000.0
2007-12-20 19:14:00,97.645,97.655,97.635,97.635,927599989.0
2007-12-20 19:15:00,97.635,97.66,97.635,97.65,911499996.0
2007-12-20 19:16:00,97.65,97.685,97.65,97.67,1616499981.0
2007-12-20 19:17:00,97.67,97.67,97.635,97.645,1345599979.0
2007-12-20 19:18:00,97.645,97.67,97.645,97.655,658800000.0
2007-12-20 19:19:00,97.655,97.685,97.645,97.675,961199994.0
2007-12-20 19:20:00,97.675,97.685,97.655,97.67,939999998.0
2007-12-20 19:21:00,97.67,97.68,97.655,97.665,906399995.0
2007-12-20 19:22:00,97.66,97.68,97.66,97.665,575599998.0
2007-12-20 19:23:00,97.675,97.675,97.655,97.675,1021499994.0
2007-12-20 19:24:00,97.675,97.675,97.66,97.66,318000000.0
2007-12-20 19:25:00,97.66,97.69,97.655,97.685,1283200000.0
2007-12-20 19:26:00,97.685,97.695,97.675,97.685,952899993.0
2007-12-20 19:27:00,97.675,97.69,97.665,97.685,685999989.0
2007-12-20 19:28:00,97.685,97.7,97.68,97.7,356400000.0
2007-12-20 19:29:00,97.7,97.705,97.685,97.69,778999994.0
2007-12-20 19:30:00,97.69,97.71,97.68,97.7,958299991.0
2007-12-20 19:31:00,97.7,97.7,97.655,97.675,1666299991.0
2007-12-20 19:32:00,97.675,97.69,97.67,97.68,1639399994.0
2007-12-20 19:33:00,97.68,97.695,97.655,97.66,657499999.0
2007-12-20 19:34:00,97.66,97.685,97.66,97.68,1001200002.0
2007-12-20 19:35:00,97.68,97.69,97.67,97.675,737500006.0
2007-12-20 19:36:00,97.675,97.685,97.675,97.675,416300003.0
2007-12-20 19:37:00,97.675,97.69,97.675,97.68,426000000.0
2007-12-20 19:38:00,97.68,97.69,97.665,97.685,491899998.0
2007-12-20 19:39:00,97.685,97.69,97.675,97.685,455599994.0
2007-12-20 19:40:00,97.685,97.695,97.665,97.695,1128299990.0
2007-12-20 19:41:00,97.695,97.695,97.67,97.68,728799991.0
2007-12-20 19:42:00,97.68,97.685,97.675,97.675,334799994.0
2007-12-20 19:43:00,97.685,97.685,97.655,97.665,1483699991.0
2007-12-20 19:44:00,97.665,97.67,97.645,97.66,821000000.0
2007-12-20 19:45:00,97.66,97.675,97.65,97.65,1139600001.0
2007-12-20 19:46:00,97.65,97.685,97.645,97.675,1215199997.0
2007-12-20 19:47:00,97.675,97.68,97.65,97.675,867399990.0
2007-12-20 19:48:00,97.67,97.685,97.66,97.665,1058999991.0
2007-12-20 19:49:00,97.665,97.685,97.66,97.685,824399987.0
2007-12-20 19:50:00,97.685,97.69,97.665,97.685,921299996.0
2007-12-20 19:51:00,97.69,97.69,97.665,97.685,1179399996.0
2007-12-20 19:52:00,97.685,97.705,97.685,97.695,1197599995.0
2007-12-20 19:53:00,97.705,97.705,97.68,97.68,742399996.0
2007-12-20 19:54:00,97.68,97.69,97.665,97.665,852800000.0
2007-12-20 19:55:00,97.665,97.665,97.655,97.66,442800000.0
2007-12-20 19:56:00,97.66,97.675,97.645,97.655,668300005.0
2007-12-20 19:57:00,97.655,97.675,97.655,97.675,70000000.0
2007-12-20 19:58:00,97.675,97.68,97.655,97.675,659400004.0
2007-12-20 19:59:00,97.675,97.695,97.675,97.685,738099997.0
2007-12-20 20:00:00,97.68,97.7,97.68,97.69,588800000.0
2007-12-20 20:01:00,97.69,97.69,97.665,97.665,429600000.0
2007-12-20 20:02:00,97.675,97.675,97.665,97.665,345600000.0
2007-12-20 20:03:00,97.665,97.675,97.655,97.66,203100000.0
2007-12-20 20:04:00,97.67,97.67,97.66,97.66,168300000.0
2007-12-20 20:05:00,97.665,97.665,97.65,97.665,174800001.0
2007-12-20 20:06:00,97.66,97.67,97.66,97.665,416000000.0
2007-12-20 20:07:00,97.665,97.69,97.66,97.69,483600001.0
2007-12-20 20:08:00,97.675,97.69,97.675,97.69,249200000.0
2007-12-20 20:09:00,97.675,97.68,97.675,97.675,193200000.0
2007-12-20 20:10:00,97.675,97.68,97.67,97.68,442000000.0
2007-12-20 20:11:00,97.68,97.685,97.675,97.68,214400000.0
2007-12-20 20:12:00,97.68,97.685,97.68,97.68,222800000.0
2007-12-20 20:13:00,97.68,97.705,97.675,97.695,460500002.0
2007-12-20 20:14:00,97.7,97.705,97.695,97.695,307600000.0
2007-12-20 20:15:00,97.7,97.715,97.69,97.71,522900001.0
2007-12-20 20:16:00,97.71,97.71,97.695,97.7,130000000.0
2007-12-20 20:17:00,97.7,97.705,97.7,97.7,184500000.0
2007-12-20 20:18:00,97.7,97.75,97.7,97.745,596900001.0
2007-12-20 20:19:00,97.735,97.765,97.735,97.765,992900007.0
2007-12-20 20:20:00,97.765,97.79,97.76,97.785,929400002.0
2007-12-20 20:21:00,97.785,97.795,97.76,97.775,965200000.0
2007-12-20 20:22:00,97.775,97.79,97.755,97.77,744600001.0
2007-12-20 20:23:00,97.77,97.77,97.75,97.76,410800000.0
2007-12-20 20:24:00,97.76,97.775,97.75,97.765,961200000.0
2007-12-20 20:25:00,97.765,97.765,97.75,97.755,783500000.0
2007-12-20 20:26:00,97.755,97.77,97.755,97.755,495100000.0
2007-12-20 20:27:00,97.755,97.76,97.745,97.745,509400000.0
2007-12-20 20:28:00,97.745,97.755,97.74,97.755,340900000.0
2007-12-20 20:29:00,97.755,97.755,97.72,97.72,601800000.0
2007-12-20 20:30:00,97.72,97.745,97.72,97.74,860299999.0
2007-12-20 20:31:00,97.74,97.74,97.725,97.735,463900001.0
2007-12-20 20:32:00,97.735,97.745,97.72,97.725,547200000.0
2007-12-20 20:33:00,97.73,97.74,97.72,97.72,664700001.0
2007-12-20 20:34:00,97.72,97.74,97.72,97.735,390400000.0
2007-12-20 20:35:00,97.735,97.735,97.72,97.725,667200000.0
2007-12-20 20:36:00,97.715,97.725,97.7,97.7,525999998.0
2007-12-20 20:37:00,97.7,97.73,97.7,97.73,277900000.0
2007-12-20 20:38:00,97.73,97.73,97.71,97.71,144600000.0
2007-12-20 20:39:00,97.715,97.73,97.71,97.71,352500000.0
2007-12-20 20:40:00,97.71,97.715,97.7,97.71,435800000.0
2007-12-20 20:41:00,97.71,97.725,97.7,97.7,715399997.0
2007-12-20 20:42:00,97.7,97.705,97.685,97.685,248800000.0
2007-12-20 20:43:00,97.685,97.69,97.665,97.665,594000000.0
2007-12-20 20:44:00,97.665,97.665,97.635,97.66,1208800003.0
2007-12-20 20:45:00,97.66,97.685,97.655,97.675,822400000.0
2007-12-20 20:46:00,97.665,97.7,97.665,97.695,1023300007.0
2007-12-20 20:47:00,97.695,97.695,97.675,97.69,412000000.0
2007-12-20 20:48:00,97.69,97.71,97.69,97.7,333500000.0
2007-12-20 20:49:00,97.705,97.73,97.705,97.72,510300000.0
2007-12-20 20:50:00,97.725,97.74,97.72,97.74,512100000.0
2007-12-20 20:51:00,97.74,97.75,97.73,97.735,647000003.0
2007-12-20 20:52:00,97.735,97.755,97.725,97.745,544800000.0
2007-12-20 20:53:00,97.745,97.745,97.72,97.73,581500004.0
2007-12-20 20:54:00,97.73,97.755,97.725,97.75,736600001.0
2007-12-20 20:55:00,97.745,97.755,97.745,97.755,171300002.0
2007-12-20 20:56:00,97.75,97.755,97.725,97.74,477900000.0
2007-12-20 20:57:00,97.74,97.755,97.73,97.735,611300001.0
2007-12-20 20:58:00,97.735,97.765,97.73,97.75,302000001.0
2007-12-20 20:59:00,97.75,97.77,97.75,97.765,275900000.0
2007-12-20 21:00:00,97.765,97.785,97.755,97.78,253100000.0
2007-12-20 21:01:00,97.78,97.78,97.755,97.755,540299995.0
2007-12-20 21:02:00,97.76,97.77,97.76,97.765,213100000.0
2007-12-20 21:03:00,97.765,97.77,97.735,97.735,302000000.0
2007-12-20 21:04:00,97.735,97.74,97.715,97.73,364000000.0
2007-12-20 21:05:00,97.735,97.74,97.725,97.725,578500000.0
2007-12-20 21:06:00,97.735,97.74,97.725,97.735,263300000.0
2007-12-20 21:07:00,97.735,97.765,97.735,97.76,675200000.0
2007-12-20 21:08:00,97.76,97.765,97.745,97.75,420800000.0
2007-12-20 21:09:00,97.75,97.79,97.75,97.785,565200000.0
2007-12-20 21:10:00,97.785,97.795,97.76,97.76,526000000.0
2007-12-20 21:11:00,97.765,97.795,97.76,97.795,432500003.0
2007-12-20 21:12:00,97.795,97.81,97.79,97.805,601500000.0
2007-12-20 21:13:00,97.8,97.825,97.795,97.815,738100002.0
2007-12-20 21:14:00,97.815,97.825,97.795,97.8,296000000.0
2007-12-20 21:15:00,97.8,97.8,97.79,97.795,291100000.0
2007-12-20 21:16:00,97.79,97.805,97.79,97.8,401200000.0
2007-12-20 21:17:00,97.8,97.8,97.79,97.795,465600000.0
2007-12-20 21:18:00,97.795,97.825,97.795,97.825,433600000.0
2007-12-20 21:19:00,97.825,97.83,97.825,97.825,120500000.0
2007-12-20 21:20:00,97.825,97.835,97.8,97.8,252400000.0
2007-12-20 21:21:00,97.8,97.825,97.795,97.825,458400000.0
2007-12-20 21:22:00,97.825,97.84,97.825,97.835,353200000.0
2007-12-20 21:23:00,97.835,97.845,97.83,97.835,390000000.0
2007-12-20 21:24:00,97.835,97.875,97.835,97.855,603600001.0
2007-12-20 21:25:00,97.855,97.87,97.85,97.87,425200000.0
2007-12-20 21:26:00,97.87,97.885,97.85,97.86,602699997.0
2007-12-20 21:27:00,97.855,97.87,97.85,97.865,179300000.0
2007-12-20 21:28:00,97.865,97.865,97.835,97.835,688800000.0
2007-12-20 21:29:00,97.835,97.85,97.835,97.845,313900003.0
2007-12-20 21:30:00,97.85,97.855,97.845,97.845,227200000.0
2007-12-20 21:31:00,97.845,97.855,97.835,97.855,479200000.0
2007-12-20 21:32:00,97.855,97.86,97.835,97.86,380400003.0
2007-12-20 21:33:00,97.855,97.865,97.845,97.855,549800000.0
2007-12-20 21:34:00,97.855,97.885,97.855,97.875,834400000.0
2007-12-20 21:35:00,97.875,97.875,97.86,97.865,446100000.0
2007-12-20 21:36:00,97.86,97.865,97.855,97.865,276800000.0
2007-12-20 21:37:00,97.865,97.865,97.85,97.865,349600000.0
2007-12-20 21:38:00,97.865,97.885,97.865,97.885,395700000.0
2007-12-20 21:39:00,97.885,97.885,97.825,97.825,1000700000.0
2007-12-20 21:40:00,97.835,97.845,97.785,97.8,673400000.0
2007-12-20 21:41:00,97.795,97.81,97.795,97.805,772900000.0
2007-12-20 21:42:00,97.805,97.81,97.795,97.795,407800000.0
2007-12-20 21:43:00,97.8,97.82,97.8,97.805,319000000.0
2007-12-20 21:44:00,97.815,97.815,97.79,97.8,281900000.0
2007-12-20 21:45:00,97.8,97.81,97.795,97.805,563000000.0
2007-12-20 21:46:00,97.805,97.82,97.795,97.81,734300001.0
2007-12-20 21:47:00,97.81,97.81,97.77,97.77,766400000.0
2007-12-20 21:48:00,97.77,97.775,97.73,97.73,1041600000.0
2007-12-20 21:49:00,97.73,97.735,97.695,97.705,1082200000.0
2007-12-20 21:50:00,97.705,97.715,97.705,97.705,562800000.0
2007-12-20 21:51:00,97.705,97.715,97.695,97.715,678000000.0
2007-12-20 21:52:00,97.715,97.72,97.66,97.67,1158500006.0
2007-12-20 21:53:00,97.665,97.67,97.645,97.65,735000003.0
2007-12-20 21:54:00,97.65,97.65,97.625,97.635,1050000000.0
2007-12-20 21:55:00,97.635,97.635,97.605,97.62,932100000.0
2007-12-20 21:56:00,97.62,97.62,97.59,97.595,788200000.0
2007-12-20 21:57:00,97.595,97.605,97.58,97.595,928200012.0
2007-12-20 21:58:00,97.595,97.595,97.57,97.58,703100007.0
2007-12-20 21:59:00,97.575,97.615,97.575,97.595,571400004.0
2007-12-20 22:00:00,97.595,97.615,97.585,97.59,584400002.0
2007-12-20 22:01:00,97.585,97.625,97.585,97.625,535000010.0
2007-12-20 22:02:00,97.625,97.625,97.6,97.6,198000000.0
2007-12-20 22:03:00,97.6,97.6,97.565,97.575,930000000.0
2007-12-20 22:04:00,97.575,97.575,97.545,97.565,784500001.0
2007-12-20 22:05:00,97.57,97.6,97.57,97.6,1248999996.0
2007-12-20 22:06:00,97.595,97.605,97.59,97.6,645200000.0
2007-12-20 22:07:00,97.6,97.62,97.59,97.6,902800000.0
2007-12-20 22:08:00,97.6,97.605,97.59,97.595,614000009.0
2007-12-20 22:09:00,97.595,97.62,97.59,97.61,804100001.0
2007-12-20 22:10:00,97.61,97.635,97.61,97.625,294800000.0
2007-12-20 22:11:00,97.625,97.63,97.6,97.62,519000000.0
2007-12-20 22:12:00,97.62,97.625,97.59,97.6,431600000.0
2007-12-20 22:13:00,97.6,97.625,97.6,97.615,51200000.0
2007-12-20 22:14:00,97.615,97.625,97.61,97.615,228000000.0
2007-12-20 22:15:00,97.615,97.675,97.615,97.675,1184800000.0
2007-12-20 22:16:00,97.675,97.685,97.665,97.675,553000000.0
2007-12-20 22:17:00,97.68,97.685,97.65,97.66,960500003.0
2007-12-20 22:18:00,97.66,97.675,97.635,97.645,776000006.0
2007-12-20 22:19:00,97.65,97.67,97.65,97.66,364000000.0
2007-12-20 22:20:00,97.66,97.66,97.63,97.645,533200000.0
2007-12-20 22:21:00,97.65,97.665,97.64,97.655,767600000.0
2007-12-20 22:22:00,97.655,97.66,97.645,97.655,519200001.0
2007-12-20 22:23:00,97.655,97.66,97.645,97.645,538100002.0
2007-12-20 22:24:00,97.64,97.65,97.63,97.635,403000001.0
2007-12-20 22:25:00,97.635,97.65,97.635,97.635,694100001.0
2007-12-20 22:26:00,97.635,97.66,97.635,97.65,601200000.0
2007-12-20 22:27:00,97.65,97.69,97.65,97.67,719000000.0
2007-12-20 22:28:00,97.67,97.71,97.665,97.665,1264600001.0
2007-12-20 22:29:00,97.675,97.685,97.655,97.665,453100000.0
2007-12-20 22:30:00,97.655,97.695,97.655,97.665,657000000.0
2007-12-20 22:31:00,97.665,97.665,97.645,97.65,528400000.0
2007-12-20 22:32:00,97.65,97.655,97.635,97.65,440500002.0
2007-12-20 22:33:00,97.645,97.665,97.64,97.665,629800005.0
2007-12-20 22:34:00,97.665,97.665,97.65,97.665,390000000.0
2007-12-20 22:35:00,97.665,97.67,97.65,97.655,261600000.0
2007-12-20 22:36:00,97.655,97.655,97.64,97.655,250400000.0
2007-12-20 22:37:00,97.655,97.655,97.625,97.645,316700000.0
2007-12-20 22:38:00,97.645,97.66,97.635,97.64,637900000.0
2007-12-20 22:39:00,97.64,97.68,97.635,97.68,642500002.0
2007-12-20 22:40:00,97.68,97.68,97.655,97.655,51300000.0
2007-12-20 22:41:00,97.655,97.655,97.64,97.64,456500010.0
2007-12-20 22:42:00,97.645,97.655,97.635,97.64,324200000.0
2007-12-20 22:43:00,97.64,97.65,97.63,97.635,249800001.0
2007-12-20 22:44:00,97.635,97.65,97.63,97.635,302900000.0
2007-12-20 22:45:00,97.63,97.64,97.625,97.64,110800000.0
2007-12-20 22:46:00,97.64,97.665,97.64,97.665,42000000.0
2007-12-20 22:47:00,97.665,97.665,97.64,97.655,116600000.0
2007-12-20 22:48:00,97.655,97.665,97.635,97.635,165500000.0
2007-12-20 22:49:00,97.635,97.645,97.62,97.62,599499998.0
2007-12-20 22:50:00,97.63,97.64,97.575,97.58,714200001.0
2007-12-20 22:51:00,97.585,97.6,97.58,97.58,356000000.0
2007-12-20 22:52:00,97.58,97.595,97.575,97.59,536400001.0
2007-12-20 22:53:00,97.59,97.6,97.585,97.595,276000000.0
2007-12-20 22:54:00,97.595,97.595,97.58,97.585,439300003.0
2007-12-20 22:55:00,97.585,97.6,97.585,97.595,728100001.0
2007-12-20 22:56:00,97.595,97.6,97.585,97.6,402100007.0
2007-12-20 22:57:00,97.595,97.6,97.59,97.59,343400000.0
2007-12-20 22:58:00,97.59,97.605,97.58,97.59,424900000.0
2007-12-20 22:59:00,97.59,97.615,97.59,97.615,439100001.0
2007-12-20 23:00:00,97.615,97.615,97.595,97.595,290400000.0
2007-12-20 23:01:00,97.595,97.605,97.59,97.59,228000000.0
2007-12-20 23:02:00,97.59,97.605,97.59,97.6,346700000.0
2007-12-20 23:03:00,97.6,97.615,97.6,97.6,252700000.0
2007-12-20 23:04:00,97.6,97.605,97.6,97.605,271200000.0
2007-12-20 23:05:00,97.605,97.615,97.595,97.615,381200000.0
2007-12-20 23:06:00,97.615,97.615,97.585,97.585,247900000.0
2007-12-20 23:07:00,97.585,97.6,97.585,97.59,412800000.0
2007-12-20 23:08:00,97.59,97.605,97.59,97.6,176000000.0
2007-12-20 23:09:00,97.6,97.625,97.6,97.62,517199999.0
2007-12-20 23:10:00,97.62,97.625,97.595,97.61,999600000.0
2007-12-20 23:11:00,97.61,97.63,97.595,97.62,1081800005.0
2007-12-20 23:12:00,97.595,97.62,97.59,97.6,711600001.0
2007-12-20 23:13:00,97.6,97.61,97.585,97.595,314700000.0
2007-12-20 23:14:00,97.595,97.605,97.59,97.595,548500001.0
2007-12-20 23:15:00,97.6,97.6,97.59,97.59,293900001.0
2007-12-20 23:16:00,97.59,97.6,97.585,97.595,224600001.0
2007-12-20 23:17:00,97.595,97.6,97.585,97.595,275900001.0
2007-12-20 23:18:00,97.595,97.6,97.58,97.595,289400000.0
2007-12-20 23:19:00,97.595,97.595,97.58,97.585,89300000.0
2007-12-20 23:20:00,97.585,97.585,97.535,97.58,920999999.0
2007-12-20 23:21:00,97.565,97.6,97.565,97.6,384300000.0
2007-12-20 23:22:00,97.6,97.615,97.6,97.605,494000000.0
2007-12-20 23:23:00,97.605,97.61,97.595,97.595,505200000.0
2007-12-20 23:24:00,97.595,97.62,97.595,97.62,579199999.0
2007-12-20 23:25:00,97.62,97.64,97.615,97.635,232400000.0
2007-12-20 23:26:00,97.64,97.65,97.635,97.635,186100000.0
2007-12-20 23:27:00,97.635,97.64,97.615,97.62,566000000.0
2007-12-20 23:28:00,97.615,97.635,97.6,97.605,490000000.0
2007-12-20 23:29:00,97.605,97.63,97.6,97.63,457500000.0
2007-12-20 23:30:00,97.63,97.64,97.625,97.63,202800000.0
2007-12-20 23:31:00,97.63,97.63,97.61,97.625,229600000.0
2007-12-20 23:32:00,97.625,97.63,97.595,97.61,661800001.0
2007-12-20 23:33:00,97.61,97.665,97.59,97.615,1172000000.0
2007-12-20 23:34:00,97.615,97.645,97.605,97.63,1203299999.0
2007-12-20 23:35:00,97.63,97.665,97.625,97.655,658000000.0
2007-12-20 23:36:00,97.655,97.67,97.65,97.66,304000000.0
2007-12-20 23:37:00,97.66,97.66,97.615,97.625,636300000.0
2007-12-20 23:38:00,97.625,97.65,97.625,97.635,615600000.0
2007-12-20 23:39:00,97.635,97.65,97.625,97.65,838800000.0
2007-12-20 23:40:00,97.65,97.65,97.625,97.645,407300000.0
2007-12-20 23:41:00,97.645,97.645,97.62,97.62,266000000.0
2007-12-20 23:42:00,97.62,97.63,97.61,97.615,587200000.0
2007-12-20 23:43:00,97.615,97.62,97.61,97.62,189600000.0
2007-12-20 23:44:00,97.62,97.635,97.62,97.635,282000000.0
2007-12-20 23:45:00,97.625,97.635,97.605,97.635,558499997.0
2007-12-20 23:46:00,97.635,97.635,97.62,97.63,385000000.0
2007-12-20 23:47:00,97.63,97.64,97.62,97.64,352400000.0
2007-12-20 23:48:00,97.64,97.665,97.64,97.655,630400000.0
2007-12-20 23:49:00,97.655,97.655,97.635,97.635,314800000.0
2007-12-20 23:50:00,97.635,97.665,97.63,97.64,489100000.0
2007-12-20 23:51:00,97.64,97.66,97.635,97.635,563500000.0
2007-12-20 23:52:00,97.635,97.68,97.625,97.675,533500001.0
2007-12-20 23:53:00,97.67,97.68,97.645,97.68,410700000.0
2007-12-20 23:54:00,97.68,97.68,97.635,97.65,447200000.0
2007-12-20 23:55:00,97.65,97.67,97.645,97.66,177200000.0
2007-12-20 23:56:00,97.665,97.665,97.655,97.66,115600000.0
2007-12-20 23:57:00,97.655,97.665,97.655,97.665,158800000.0
2007-12-20 23:58:00,97.665,97.675,97.66,97.67,200800000.0
2007-12-20 23:59:00,97.675,97.675,97.635,97.635,46400000.0
2007-12-21 00:00:00,97.64,97.67,97.62,97.62,31600000.0
2007-12-21 00:01:00,97.652,97.678,97.651,97.66,900000005.0
2007-12-21 00:02:00,97.648,97.674,97.642,97.642,1387600001.0
2007-12-21 00:03:00,97.639,97.657,97.622,97.63,1253500002.0
2007-12-21 00:04:00,97.57,97.57,97.54,97.54,5400000.0
2007-12-21 00:05:00,97.54,97.56,97.54,97.56,21600000.0
2007-12-21 00:06:00,97.56,97.59,97.56,97.58,26400000.0
2007-12-21 00:07:00,97.58,97.59,97.58,97.58,18000000.0
2007-12-21 00:08:00,97.622,97.622,97.584,97.584,154000001.0
2007-12-21 00:09:00,97.59,97.6,97.59,97.6,4200000.0
2007-12-21 00:10:00,97.6,97.61,97.58,97.6,31200000.0
2007-12-21 00:11:00,97.6,97.64,97.58,97.63,43900000.0
2007-12-21 00:12:00,97.64,97.64,97.63,97.63,10500000.0
2007-12-21 00:13:00,97.59,97.64,97.58,97.63,16400000.0
2007-12-21 00:14:00,97.63,97.64,97.63,97.63,21300000.0
2007-12-21 00:15:00,97.63,97.63,97.61,97.63,48200000.0
2007-12-21 00:16:00,97.63,97.63,97.59,97.59,187900000.0
2007-12-21 00:17:00,97.61,97.63,97.59,97.63,87200000.0
2007-12-21 00:18:00,97.62,97.63,97.62,97.63,35500000.0
2007-12-21 00:19:00,97.63,97.63,97.57,97.58,157100000.0
2007-12-21 00:20:00,97.58,97.58,97.55,97.56,205700000.0
2007-12-21 00:21:00,97.56,97.56,97.55,97.55,144200000.0
2007-12-21 00:22:00,97.55,97.57,97.54,97.57,247000000.0
2007-12-21 00:23:00,97.57,97.59,97.56,97.58,196700000.0
2007-12-21 00:24:00,97.57,97.58,97.57,97.58,161000000.0
2007-12-21 00:25:00,97.58,97.58,97.58,97.58,130800000.0
2007-12-21 00:26:00,97.58,97.6,97.58,97.6,314900000.0
2007-12-21 00:27:00,97.6,97.61,97.59,97.59,213400000.0
2007-12-21 00:28:00,97.59,97.59,97.58,97.58,189600000.0
2007-12-21 00:29:00,97.59,97.59,97.59,97.59,9600000.0
2007-12-21 00:30:00,97.59,97.6,97.58,97.59,416600000.0
2007-12-21 00:31:00,97.595,97.6,97.58,97.59,277900000.0
2007-12-21 00:32:00,97.585,97.59,97.585,97.585,63200000.0
2007-12-21 00:33:00,97.59,97.61,97.58,97.6,197100000.0
2007-12-21 00:34:00,97.6,97.625,97.6,97.61,386800000.0
2007-12-21 00:35:00,97.62,97.62,97.59,97.61,491900000.0
2007-12-21 00:36:00,97.61,97.665,97.61,97.635,334400000.0
2007-12-21 00:37:00,97.635,97.635,97.59,97.6,327700000.0
2007-12-21 00:38:00,97.6,97.6,97.59,97.595,87800000.0
2007-12-21 00:39:00,97.595,97.6,97.595,97.595,54200000.0
2007-12-21 00:40:00,97.6,97.6,97.6,97.6,13800000.0
2007-12-21 00:41:00,97.61,97.61,97.6,97.6,294300000.0
2007-12-21 00:42:00,97.6,97.63,97.595,97.62,235100000.0
2007-12-21 00:43:00,97.62,97.63,97.595,97.63,505300000.0
2007-12-21 00:44:00,97.62,97.63,97.62,97.63,184000000.0
2007-12-21 00:45:00,97.63,97.63,97.615,97.62,48800000.0
2007-12-21 00:46:00,97.62,97.645,97.62,97.63,212000000.0
2007-12-21 00:47:00,97.63,97.64,97.625,97.63,99600000.0
2007-12-21 00:48:00,97.63,97.63,97.605,97.62,347300000.0
2007-12-21 00:49:00,97.62,97.63,97.6,97.63,486400000.0
2007-12-21 00:50:00,97.63,97.64,97.61,97.64,408400000.0
2007-12-21 00:51:00,97.64,97.64,97.63,97.64,193900000.0
2007-12-21 00:52:00,97.63,97.63,97.625,97.625,45600000.0
2007-12-21 00:53:00,97.625,97.63,97.62,97.62,50800000.0
2007-12-21 00:54:00,97.615,97.645,97.615,97.645,136800000.0
2007-12-21 00:55:00,97.645,97.645,97.63,97.63,91900000.0
2007-12-21 00:56:00,97.63,97.64,97.62,97.64,398300005.0
2007-12-21 00:57:00,97.64,97.64,97.64,97.64,186000000.0
2007-12-21 00:58:00,97.64,97.64,97.61,97.64,125400000.0
2007-12-21 00:59:00,97.64,97.645,97.63,97.64,133200000.0
2007-12-21 01:00:00,97.64,97.64,97.64,97.64,45600000.0
2007-12-21 01:01:00,97.64,97.66,97.62,97.645,308600000.0
2007-12-21 01:02:00,97.645,97.645,97.62,97.62,185200000.0
2007-12-21 01:03:00,97.63,97.64,97.63,97.63,59600000.0
2007-12-21 01:04:00,97.63,97.64,97.63,97.64,160100000.0
2007-12-21 01:05:00,97.64,97.65,97.63,97.65,200900000.0
2007-12-21 01:06:00,97.64,97.67,97.63,97.66,321800000.0
2007-12-21 01:07:00,97.66,97.67,97.645,97.65,264100000.0
2007-12-21 01:08:00,97.65,97.66,97.625,97.635,317500000.0
2007-12-21 01:09:00,97.635,97.665,97.635,97.635,197100000.0
2007-12-21 01:10:00,97.635,97.645,97.625,97.635,246000000.0
2007-12-21 01:11:00,97.635,97.645,97.635,97.635,67100000.0
2007-12-21 01:12:00,97.64,97.655,97.63,97.635,64900000.0
2007-12-21 01:13:00,97.645,97.66,97.63,97.655,78200000.0
2007-12-21 01:14:00,97.655,97.655,97.635,97.645,254600000.0
2007-12-21 01:15:00,97.645,97.655,97.635,97.655,276100002.0
2007-12-21 01:16:00,97.655,97.675,97.645,97.665,399200000.0
2007-12-21 01:17:00,97.665,97.705,97.66,97.675,374400000.0
2007-12-21 01:18:00,97.675,97.675,97.65,97.665,311800000.0
2007-12-21 01:19:00,97.67,97.68,97.665,97.675,148200000.0
2007-12-21 01:20:00,97.665,97.665,97.645,97.645,574700002.0
2007-12-21 01:21:00,97.66,97.67,97.645,97.655,343600000.0
2007-12-21 01:22:00,97.655,97.665,97.635,97.655,341399999.0
2007-12-21 01:23:00,97.655,97.675,97.655,97.665,164400000.0
2007-12-21 01:24:00,97.665,97.685,97.665,97.675,312000000.0
2007-12-21 01:25:00,97.675,97.685,97.665,97.665,140699999.0
2007-12-21 01:26:00,97.665,97.69,97.665,97.69,97800001.0
2007-12-21 01:27:00,97.69,97.695,97.685,97.685,105600000.0
2007-12-21 01:28:00,97.685,97.705,97.685,97.695,294400000.0
2007-12-21 01:29:00,97.695,97.72,97.695,97.695,927199997.0
2007-12-21 01:30:00,97.695,97.71,97.695,97.705,196500000.0
2007-12-21 01:31:00,97.705,97.71,97.705,97.71,191000000.0
2007-12-21 01:32:00,97.71,97.72,97.71,97.715,266700000.0
2007-12-21 01:33:00,97.715,97.715,97.705,97.705,223700000.0
2007-12-21 01:34:00,97.695,97.705,97.685,97.685,236100000.0
2007-12-21 01:35:00,97.685,97.705,97.685,97.685,215200000.0
2007-12-21 01:36:00,97.685,97.7,97.685,97.695,140100000.0
2007-12-21 01:37:00,97.695,97.695,97.695,97.695,25600000.0
2007-12-21 01:38:00,97.695,97.695,97.69,97.695,127100000.0
2007-12-21 01:39:00,97.695,97.705,97.695,97.705,62500000.0
2007-12-21 01:40:00,97.715,97.715,97.685,97.695,255000000.0
2007-12-21 01:41:00,97.695,97.695,97.685,97.695,308600000.0
2007-12-21 01:42:00,97.695,97.695,97.675,97.69,275700000.0
2007-12-21 01:43:00,97.69,97.71,97.685,97.695,383600000.0
2007-12-21 01:44:00,97.695,97.695,97.685,97.685,245500000.0
2007-12-21 01:45:00,97.685,97.7,97.685,97.69,93700000.0
2007-12-21 01:46:00,97.695,97.695,97.685,97.685,169000000.0
2007-12-21 01:47:00,97.685,97.695,97.685,97.685,214999997.0
2007-12-21 01:48:00,97.68,97.695,97.675,97.675,373499988.0
2007-12-21 01:49:00,97.665,97.68,97.665,97.665,137600000.0
2007-12-21 01:50:00,97.68,97.68,97.675,97.675,8100000.0
2007-12-21 01:51:00,97.67,97.675,97.665,97.665,158000000.0
2007-12-21 01:52:00,97.665,97.675,97.645,97.655,483000001.0
2007-12-21 01:53:00,97.655,97.665,97.645,97.665,110900000.0
2007-12-21 01:54:00,97.665,97.675,97.645,97.66,334600000.0
2007-12-21 01:55:00,97.655,97.655,97.645,97.655,340800000.0
2007-12-21 01:56:00,97.655,97.685,97.64,97.655,583800000.0
2007-12-21 01:57:00,97.665,97.665,97.645,97.645,195200000.0
2007-12-21 01:58:00,97.64,97.665,97.64,97.665,98200000.0
2007-12-21 01:59:00,97.665,97.675,97.66,97.665,140300000.0
2007-12-21 02:00:00,97.66,97.68,97.66,97.665,58100000.0
2007-12-21 02:01:00,97.665,97.675,97.665,97.675,134400000.0
2007-12-21 02:02:00,97.675,97.675,97.645,97.655,580500000.0
2007-12-21 02:03:00,97.665,97.675,97.645,97.665,440500000.0
2007-12-21 02:04:00,97.665,97.675,97.665,97.675,247700000.0
2007-12-21 02:05:00,97.675,97.685,97.665,97.685,532100000.0
2007-12-21 02:06:00,97.685,97.7,97.685,97.695,247200000.0
2007-12-21 02:07:00,97.7,97.715,97.695,97.695,223300000.0
2007-12-21 02:08:00,97.695,97.7,97.67,97.68,440700000.0
2007-12-21 02:09:00,97.685,97.69,97.665,97.685,349600000.0
2007-12-21 02:10:00,97.685,97.685,97.685,97.685,263200000.0
2007-12-21 02:11:00,97.685,97.695,97.685,97.695,88300000.0
2007-12-21 02:12:00,97.695,97.715,97.695,97.71,126700000.0
2007-12-21 02:13:00,97.71,97.72,97.705,97.71,297600000.0
2007-12-21 02:14:00,97.71,97.715,97.705,97.715,252800000.0
2007-12-21 02:15:00,97.705,97.735,97.705,97.715,468100000.0
2007-12-21 02:16:00,97.705,97.745,97.705,97.73,760500000.0
2007-12-21 02:17:00,97.73,97.74,97.725,97.735,478400000.0
2007-12-21 02:18:00,97.735,97.74,97.725,97.735,656800000.0
2007-12-21 02:19:00,97.735,97.745,97.725,97.725,286399999.0
2007-12-21 02:20:00,97.73,97.735,97.725,97.735,178400000.0
2007-12-21 02:21:00,97.735,97.74,97.725,97.74,14200000.0
2007-12-21 02:22:00,97.735,97.74,97.725,97.735,189400000.0
2007-12-21 02:23:00,97.735,97.735,97.725,97.735,80500000.0
2007-12-21 02:24:00,97.74,97.745,97.735,97.745,52000000.0
2007-12-21 02:25:00,97.755,97.765,97.745,97.745,626399997.0
2007-12-21 02:26:00,97.745,97.755,97.745,97.755,352099999.0
2007-12-21 02:27:00,97.755,97.755,97.735,97.735,531899996.0
2007-12-21 02:28:00,97.735,97.755,97.735,97.735,588300000.0
2007-12-21 02:29:00,97.735,97.745,97.735,97.735,252299998.0
2007-12-21 02:30:00,97.735,97.76,97.735,97.745,359600000.0
2007-12-21 02:31:00,97.75,97.755,97.745,97.75,283700000.0
2007-12-21 02:32:00,97.75,97.75,97.725,97.73,376800000.0
2007-12-21 02:33:00,97.73,97.74,97.705,97.705,327700003.0
2007-12-21 02:34:00,97.705,97.73,97.705,97.72,322800003.0
2007-12-21 02:35:00,97.715,97.715,97.675,97.68,1115400011.0
2007-12-21 02:36:00,97.68,97.695,97.675,97.685,600299995.0
2007-12-21 02:37:00,97.685,97.685,97.675,97.685,407700000.0
2007-12-21 02:38:00,97.685,97.685,97.675,97.675,194200000.0
2007-12-21 02:39:00,97.675,97.69,97.66,97.665,491999994.0
2007-12-21 02:40:00,97.675,97.675,97.655,97.675,224000000.0
2007-12-21 02:41:00,97.675,97.675,97.655,97.67,464500000.0
2007-12-21 02:42:00,97.67,97.72,97.665,97.705,475500000.0
2007-12-21 02:43:00,97.705,97.715,97.695,97.705,881199999.0
2007-12-21 02:44:00,97.705,97.725,97.695,97.705,1104700009.0
2007-12-21 02:45:00,97.705,97.725,97.705,97.705,557399998.0
2007-12-21 02:46:00,97.705,97.725,97.705,97.705,453100003.0
2007-12-21 02:47:00,97.705,97.735,97.695,97.715,1191200007.0
2007-12-21 02:48:00,97.715,97.745,97.71,97.73,866400001.0
2007-12-21 02:49:00,97.735,97.735,97.715,97.715,234200000.0
2007-12-21 02:50:00,97.725,97.735,97.7,97.705,518500000.0
2007-12-21 02:51:00,97.695,97.705,97.69,97.695,280000000.0
2007-12-21 02:52:00,97.695,97.695,97.665,97.675,667299994.0
2007-12-21 02:53:00,97.675,97.705,97.675,97.695,404700000.0
2007-12-21 02:54:00,97.695,97.695,97.585,97.585,1214900000.0
2007-12-21 02:55:00,97.59,97.615,97.565,97.605,1271600000.0
2007-12-21 02:56:00,97.605,97.635,97.605,97.625,1239499989.0
2007-12-21 02:57:00,97.625,97.635,97.615,97.625,687200000.0
2007-12-21 02:58:00,97.625,97.65,97.625,97.645,871999999.0
2007-12-21 02:59:00,97.65,97.65,97.555,97.585,1254299999.0
2007-12-21 03:00:00,97.595,97.655,97.59,97.635,1216800002.0
2007-12-21 03:01:00,97.635,97.655,97.625,97.645,948000000.0
2007-12-21 03:02:00,97.645,97.655,97.62,97.62,879600000.0
2007-12-21 03:03:00,97.62,97.62,97.605,97.605,850000000.0
2007-12-21 03:04:00,97.605,97.615,97.585,97.595,449200000.0
2007-12-21 03:05:00,97.595,97.625,97.595,97.62,496900000.0
2007-12-21 03:06:00,97.625,97.645,97.615,97.62,527400000.0
2007-12-21 03:07:00,97.62,97.63,97.605,97.605,790199999.0
2007-12-21 03:08:00,97.605,97.62,97.595,97.61,708400001.0
2007-12-21 03:09:00,97.61,97.635,97.605,97.61,606700005.0
2007-12-21 03:10:00,97.615,97.615,97.595,97.605,497900000.0
2007-12-21 03:11:00,97.605,97.635,97.595,97.615,480199995.0
2007-12-21 03:12:00,97.615,97.635,97.605,97.615,482899998.0
2007-12-21 03:13:00,97.615,97.645,97.615,97.645,304000000.0
2007-12-21 03:14:00,97.645,97.645,97.595,97.595,438299999.0
2007-12-21 03:15:00,97.595,97.605,97.585,97.6,673099994.0
2007-12-21 03:16:00,97.6,97.615,97.585,97.605,952899991.0
2007-12-21 03:17:00,97.605,97.605,97.585,97.585,771799998.0
2007-12-21 03:18:00,97.595,97.615,97.585,97.605,602500003.0
2007-12-21 03:19:00,97.605,97.615,97.6,97.615,380200000.0
2007-12-21 03:20:00,97.615,97.62,97.605,97.61,813700000.0
2007-12-21 03:21:00,97.61,97.615,97.595,97.605,674400002.0
2007-12-21 03:22:00,97.605,97.615,97.6,97.605,496499999.0
2007-12-21 03:23:00,97.615,97.645,97.615,97.63,408000000.0
2007-12-21 03:24:00,97.63,97.64,97.625,97.64,419000000.0
2007-12-21 03:25:00,97.64,97.64,97.625,97.64,376600000.0
2007-12-21 03:26:00,97.64,97.66,97.625,97.635,459100004.0
2007-12-21 03:27:00,97.635,97.635,97.615,97.625,434400011.0
2007-12-21 03:28:00,97.625,97.625,97.605,97.615,809300000.0
2007-12-21 03:29:00,97.615,97.62,97.615,97.615,203199999.0
2007-12-21 03:30:00,97.605,97.615,97.605,97.615,185600000.0
2007-12-21 03:31:00,97.615,97.635,97.615,97.635,960800000.0
2007-12-21 03:32:00,97.63,97.655,97.625,97.64,1026400000.0
2007-12-21 03:33:00,97.64,97.65,97.625,97.645,368400000.0
2007-12-21 03:34:00,97.645,97.645,97.63,97.635,444800000.0
2007-12-21 03:35:00,97.635,97.635,97.63,97.635,71800000.0
2007-12-21 03:36:00,97.63,97.655,97.625,97.635,489399999.0
2007-12-21 03:37:00,97.635,97.675,97.635,97.665,721199997.0
2007-12-21 03:38:00,97.665,97.67,97.66,97.66,57200000.0
2007-12-21 03:39:00,97.665,97.67,97.645,97.645,93099999.0
2007-12-21 03:40:00,97.655,97.67,97.645,97.665,582199999.0
2007-12-21 03:41:00,97.665,97.675,97.655,97.67,342399999.0
2007-12-21 03:42:00,97.67,97.67,97.655,97.67,1004700000.0
2007-12-21 03:43:00,97.665,97.675,97.645,97.665,1204700009.0
2007-12-21 03:44:00,97.665,97.675,97.655,97.665,650499997.0
2007-12-21 03:45:00,97.675,97.68,97.665,97.67,364400000.0
2007-12-21 03:46:00,97.67,97.685,97.67,97.68,487600000.0
2007-12-21 03:47:00,97.68,97.68,97.675,97.68,131600000.0
2007-12-21 03:48:00,97.68,97.68,97.665,97.68,86600000.0
2007-12-21 03:49:00,97.68,97.695,97.68,97.695,444400000.0
2007-12-21 03:50:00,97.695,97.695,97.675,97.675,464900000.0
2007-12-21 03:51:00,97.69,97.69,97.675,97.685,502499999.0
2007-12-21 03:52:00,97.685,97.695,97.685,97.685,107200000.0
2007-12-21 03:53:00,97.69,97.69,97.665,97.67,374999999.0
2007-12-21 03:54:00,97.67,97.675,97.655,97.67,113499998.0
2007-12-21 03:55:00,97.67,97.695,97.665,97.68,509300000.0
2007-12-21 03:56:00,97.68,97.685,97.67,97.675,425300000.0
2007-12-21 03:57:00,97.675,97.705,97.675,97.705,696800000.0
2007-12-21 03:58:00,97.705,97.755,97.705,97.745,646500000.0
2007-12-21 03:59:00,97.745,97.755,97.695,97.725,961400000.0
2007-12-21 04:00:00,97.725,97.725,97.68,97.705,1097199990.0
2007-12-21 04:01:00,97.705,97.715,97.7,97.715,376800000.0
2007-12-21 04:02:00,97.715,97.745,97.715,97.715,819700000.0
2007-12-21 04:03:00,97.715,97.715,97.705,97.705,174400000.0
2007-12-21 04:04:00,97.705,97.725,97.695,97.725,897999985.0
2007-12-21 04:05:00,97.725,97.77,97.705,97.77,803700003.0
2007-12-21 04:06:00,97.775,97.775,97.755,97.77,506100000.0
2007-12-21 04:07:00,97.775,97.775,97.755,97.775,897400000.0
2007-12-21 04:08:00,97.775,97.78,97.765,97.775,501999998.0
2007-12-21 04:09:00,97.78,97.785,97.755,97.755,420400000.0
2007-12-21 04:10:00,97.775,97.785,97.765,97.78,608400004.0
2007-12-21 04:11:00,97.78,97.8,97.775,97.8,407199998.0
2007-12-21 04:12:00,97.795,97.805,97.79,97.79,671600000.0
2007-12-21 04:13:00,97.79,97.8,97.785,97.8,436700000.0
2007-12-21 04:14:00,97.8,97.805,97.785,97.795,380300001.0
2007-12-21 04:15:00,97.795,97.815,97.785,97.8,286500001.0
2007-12-21 04:16:00,97.8,97.805,97.795,97.805,197600000.0
2007-12-21 04:17:00,97.805,97.825,97.805,97.82,763999999.0
2007-12-21 04:18:00,97.82,97.85,97.82,97.84,910800000.0
2007-12-21 04:19:00,97.845,97.865,97.825,97.835,930300001.0
2007-12-21 04:20:00,97.845,97.855,97.815,97.835,1112299999.0
2007-12-21 04:21:00,97.84,97.845,97.82,97.83,513600000.0
2007-12-21 04:22:00,97.825,97.85,97.825,97.835,730600000.0
2007-12-21 04:23:00,97.84,97.855,97.84,97.845,420000000.0
2007-12-21 04:24:00,97.845,97.855,97.815,97.815,516200003.0
2007-12-21 04:25:00,97.815,97.865,97.815,97.855,514600001.0
2007-12-21 04:26:00,97.855,97.86,97.845,97.855,545200000.0
2007-12-21 04:27:00,97.855,97.865,97.85,97.865,104900000.0
2007-12-21 04:28:00,97.865,97.88,97.845,97.845,261000000.0
2007-12-21 04:29:00,97.84,97.865,97.84,97.855,506500003.0
2007-12-21 04:30:00,97.855,97.855,97.83,97.83,481600000.0
2007-12-21 04:31:00,97.835,97.85,97.815,97.85,399600002.0
2007-12-21 04:32:00,97.85,97.85,97.835,97.84,236000000.0
2007-12-21 04:33:00,97.845,97.85,97.815,97.83,390800001.0
2007-12-21 04:34:00,97.83,97.83,97.795,97.805,217600000.0
2007-12-21 04:35:00,97.805,97.805,97.765,97.775,295499999.0
2007-12-21 04:36:00,97.775,97.775,97.765,97.775,332099992.0
2007-12-21 04:37:00,97.78,97.785,97.775,97.775,92000000.0
2007-12-21 04:38:00,97.78,97.785,97.755,97.765,451299995.0
2007-12-21 04:39:00,97.765,97.785,97.765,97.785,368900000.0
2007-12-21 04:40:00,97.785,97.785,97.755,97.775,1022399997.0
2007-12-21 04:41:00,97.78,97.78,97.765,97.77,447500000.0
2007-12-21 04:42:00,97.77,97.78,97.75,97.76,724800002.0
2007-12-21 04:43:00,97.76,97.79,97.76,97.775,398900003.0
2007-12-21 04:44:00,97.77,97.8,97.76,97.78,898500004.0
2007-12-21 04:45:00,97.785,97.8,97.78,97.78,249800000.0
2007-12-21 04:46:00,97.78,97.8,97.77,97.775,513700002.0
2007-12-21 04:47:00,97.775,97.795,97.765,97.785,825100008.0
2007-12-21 04:48:00,97.785,97.785,97.77,97.78,348800006.0
2007-12-21 04:49:00,97.78,97.8,97.77,97.78,174400000.0
2007-12-21 04:50:00,97.78,97.785,97.77,97.78,89499999.0
2007-12-21 04:51:00,97.785,97.785,97.785,97.785,38000000.0
2007-12-21 04:52:00,97.785,97.785,97.77,97.78,217399999.0
2007-12-21 04:53:00,97.78,97.78,97.77,97.77,303600000.0
2007-12-21 04:54:00,97.77,97.77,97.77,97.77,42400000.0
2007-12-21 04:55:00,97.758,97.758,97.735,97.735,656799987.0
2007-12-21 04:56:00,97.76,97.77,97.75,97.755,422299998.0
2007-12-21 04:57:00,97.76,97.775,97.75,97.77,316800000.0
2007-12-21 04:58:00,97.77,97.785,97.77,97.78,442799998.0
2007-12-21 04:59:00,97.78,97.79,97.77,97.79,184699997.0
2007-12-21 05:00:00,97.79,97.79,97.785,97.785,399300000.0
2007-12-21 05:01:00,97.785,97.79,97.78,97.78,43200000.0
2007-12-21 05:02:00,97.78,97.79,97.76,97.785,519399996.0
2007-12-21 05:03:00,97.79,97.79,97.785,97.785,58000000.0
2007-12-21 05:04:00,97.785,97.79,97.78,97.79,195200000.0
2007-12-21 05:05:00,97.79,97.81,97.78,97.8,440400000.0
2007-12-21 05:06:00,97.8,97.8,97.785,97.8,191700000.0
2007-12-21 05:07:00,97.8,97.82,97.79,97.795,709999991.0
2007-12-21 05:08:00,97.8,97.8,97.78,97.79,521199994.0
2007-12-21 05:09:00,97.79,97.795,97.78,97.79,400899999.0
2007-12-21 05:10:00,97.79,97.8,97.78,97.78,194699997.0
2007-12-21 05:11:00,97.78,97.79,97.78,97.78,168799999.0
2007-12-21 05:12:00,97.77,97.78,97.77,97.77,115599998.0
2007-12-21 05:13:00,97.77,97.8,97.77,97.78,496999999.0
2007-12-21 05:14:00,97.78,97.8,97.765,97.78,300100000.0
2007-12-21 05:15:00,97.78,97.8,97.78,97.79,113700000.0
2007-12-21 05:16:00,97.79,97.8,97.78,97.8,299300000.0
2007-12-21 05:17:00,97.8,97.8,97.785,97.8,242000000.0
2007-12-21 05:18:00,97.8,97.82,97.79,97.805,151900001.0
2007-12-21 05:19:00,97.81,97.81,97.8,97.81,127600000.0
2007-12-21 05:20:00,97.8,97.81,97.8,97.8,45300000.0
2007-12-21 05:21:00,97.8,97.82,97.79,97.8,867199999.0
2007-12-21 05:22:00,97.8,97.82,97.8,97.81,535200000.0
2007-12-21 05:23:00,97.81,97.81,97.8,97.81,191200000.0
2007-12-21 05:24:00,97.815,97.82,97.805,97.805,567200000.0
2007-12-21 05:25:00,97.805,97.815,97.8,97.8,212000000.0
2007-12-21 05:26:00,97.805,97.81,97.805,97.805,130800000.0
2007-12-21 05:27:00,97.805,97.81,97.805,97.81,115600000.0
2007-12-21 05:28:00,97.81,97.85,97.81,97.85,575500000.0
2007-12-21 05:29:00,97.84,97.85,97.83,97.83,635700000.0
2007-12-21 05:30:00,97.83,97.84,97.82,97.82,176800000.0
2007-12-21 05:31:00,97.82,97.83,97.815,97.83,388000000.0
2007-12-21 05:32:00,97.83,97.83,97.82,97.83,361800000.0
2007-12-21 05:33:00,97.83,97.84,97.82,97.82,414600000.0
2007-12-21 05:34:00,97.83,97.835,97.81,97.82,507700002.0
2007-12-21 05:35:00,97.825,97.835,97.81,97.82,895299989.0
2007-12-21 05:36:00,97.825,97.83,97.82,97.82,354000000.0
2007-12-21 05:37:00,97.825,97.825,97.8,97.82,394900002.0
2007-12-21 05:38:00,97.82,97.825,97.8,97.81,722400000.0
2007-12-21 05:39:00,97.81,97.82,97.805,97.82,648800000.0
2007-12-21 05:40:00,97.82,97.83,97.81,97.81,396800000.0
2007-12-21 05:41:00,97.815,97.83,97.805,97.82,602500000.0
2007-12-21 05:42:00,97.82,97.83,97.8,97.82,289800000.0
2007-12-21 05:43:00,97.82,97.82,97.79,97.805,615300000.0
2007-12-21 05:44:00,97.8,97.81,97.8,97.805,279300000.0
2007-12-21 05:45:00,97.805,97.825,97.8,97.82,329200000.0
2007-12-21 05:46:00,97.82,97.825,97.81,97.82,398099999.0
2007-12-21 05:47:00,97.82,97.82,97.8,97.8,278200000.0
2007-12-21 05:48:00,97.81,97.81,97.8,97.8,306300000.0
2007-12-21 05:49:00,97.81,97.815,97.8,97.815,474399998.0
2007-12-21 05:50:00,97.81,97.815,97.8,97.815,173800000.0
2007-12-21 05:51:00,97.81,97.815,97.81,97.815,58000000.0
2007-12-21 05:52:00,97.815,97.815,97.8,97.81,192000000.0
2007-12-21 05:53:00,97.81,97.81,97.79,97.8,199400000.0
2007-12-21 05:54:00,97.8,97.83,97.79,97.83,229000000.0
2007-12-21 05:55:00,97.83,97.83,97.81,97.83,358200000.0
2007-12-21 05:56:00,97.83,97.83,97.8,97.81,396200000.0
2007-12-21 05:57:00,97.81,97.82,97.8,97.82,324300000.0
2007-12-21 05:58:00,97.82,97.825,97.8,97.8,596000000.0
2007-12-21 05:59:00,97.8,97.825,97.8,97.825,430799999.0
2007-12-21 06:00:00,97.82,97.825,97.815,97.82,197200000.0
2007-12-21 06:01:00,97.82,97.825,97.82,97.82,152000000.0
2007-12-21 06:02:00,97.82,97.82,97.81,97.81,170800000.0
2007-12-21 06:03:00,97.815,97.825,97.8,97.825,300199996.0
2007-12-21 06:04:00,97.825,97.84,97.825,97.84,91800000.0
2007-12-21 06:05:00,97.84,97.84,97.81,97.81,265700000.0
2007-12-21 06:06:00,97.82,97.82,97.81,97.81,64700000.0
2007-12-21 06:07:00,97.81,97.815,97.81,97.81,174100000.0
2007-12-21 06:08:00,97.81,97.815,97.8,97.815,105600000.0
2007-12-21 06:09:00,97.815,97.815,97.815,97.815,45600000.0
2007-12-21 06:10:00,97.815,97.825,97.815,97.82,222400000.0
2007-12-21 06:11:00,97.82,97.835,97.8,97.835,491199994.0
2007-12-21 06:12:00,97.835,97.835,97.79,97.815,531400000.0
2007-12-21 06:13:00,97.815,97.815,97.8,97.81,911200000.0
2007-12-21 06:14:00,97.81,97.825,97.79,97.81,521600000.0
2007-12-21 06:15:00,97.81,97.825,97.8,97.81,805199994.0
2007-12-21 06:16:00,97.81,97.815,97.8,97.81,640100000.0
2007-12-21 06:17:00,97.81,97.83,97.805,97.82,505900000.0
2007-12-21 06:18:00,97.82,97.85,97.81,97.82,846300000.0
2007-12-21 06:19:00,97.82,97.83,97.79,97.79,784700000.0
2007-12-21 06:20:00,97.79,97.81,97.77,97.79,549499991.0
2007-12-21 06:21:00,97.795,97.795,97.79,97.795,142800000.0
2007-12-21 06:22:00,97.795,97.805,97.78,97.78,446800000.0
2007-12-21 06:23:00,97.78,97.78,97.77,97.775,639200000.0
2007-12-21 06:24:00,97.775,97.78,97.76,97.76,733299999.0
2007-12-21 06:25:00,97.77,97.77,97.745,97.75,562199995.0
2007-12-21 06:26:00,97.75,97.76,97.73,97.735,600000000.0
2007-12-21 06:27:00,97.74,97.755,97.73,97.74,728299998.0
2007-12-21 06:28:00,97.74,97.75,97.73,97.75,327900000.0
2007-12-21 06:29:00,97.745,97.76,97.73,97.75,711899996.0
2007-12-21 06:30:00,97.75,97.755,97.74,97.75,621199999.0
2007-12-21 06:31:00,97.75,97.76,97.74,97.74,433099999.0
2007-12-21 06:32:00,97.74,97.76,97.73,97.73,277899997.0
2007-12-21 06:33:00,97.74,97.745,97.73,97.745,411899999.0
2007-12-21 06:34:00,97.745,97.775,97.745,97.77,292000000.0
2007-12-21 06:35:00,97.775,97.775,97.76,97.76,517100000.0
2007-12-21 06:36:00,97.76,97.775,97.75,97.765,348100000.0
2007-12-21 06:37:00,97.765,97.77,97.75,97.75,126200000.0
2007-12-21 06:38:00,97.745,97.78,97.745,97.78,502100001.0
2007-12-21 06:39:00,97.78,97.79,97.77,97.78,576199993.0
2007-12-21 06:40:00,97.77,97.78,97.76,97.775,427300000.0
2007-12-21 06:41:00,97.775,97.79,97.775,97.79,178800000.0
2007-12-21 06:42:00,97.79,97.81,97.77,97.785,533899997.0
2007-12-21 06:43:00,97.78,97.79,97.78,97.79,62800000.0
2007-12-21 06:44:00,97.78,97.79,97.78,97.79,268400000.0
2007-12-21 06:45:00,97.79,97.795,97.785,97.79,311600000.0
2007-12-21 06:46:00,97.79,97.79,97.79,97.79,134800000.0
2007-12-21 06:47:00,97.79,97.79,97.77,97.79,235300000.0
2007-12-21 06:48:00,97.78,97.795,97.775,97.78,870300000.0
2007-12-21 06:49:00,97.78,97.785,97.78,97.78,188800000.0
2007-12-21 06:50:00,97.78,97.78,97.77,97.78,455099989.0
2007-12-21 06:51:00,97.77,97.78,97.77,97.78,252099996.0
2007-12-21 06:52:00,97.78,97.78,97.77,97.775,67200000.0
2007-12-21 06:53:00,97.78,97.78,97.76,97.76,88699998.0
2007-12-21 06:54:00,97.77,97.78,97.77,97.78,56100000.0
2007-12-21 06:55:00,97.775,97.78,97.76,97.78,323099998.0
2007-12-21 06:56:00,97.785,97.79,97.77,97.775,395900000.0
2007-12-21 06:57:00,97.775,97.78,97.765,97.765,212800000.0
2007-12-21 06:58:00,97.765,97.775,97.76,97.765,218800000.0
2007-12-21 06:59:00,97.765,97.77,97.76,97.76,267200000.0
2007-12-21 07:00:00,97.765,97.78,97.75,97.77,399899995.0
2007-12-21 07:01:00,97.77,97.78,97.75,97.77,549099984.0
2007-12-21 07:02:00,97.765,97.78,97.73,97.76,763899996.0
2007-12-21 07:03:00,97.76,97.76,97.74,97.76,284199996.0
2007-12-21 07:04:00,97.76,97.76,97.73,97.74,886499992.0
2007-12-21 07:05:00,97.74,97.75,97.73,97.73,789899992.0
2007-12-21 07:06:00,97.73,97.745,97.71,97.745,499100001.0
2007-12-21 07:07:00,97.745,97.75,97.74,97.75,112800000.0
2007-12-21 07:08:00,97.75,97.76,97.75,97.76,76700000.0
2007-12-21 07:09:00,97.75,97.76,97.74,97.75,419399994.0
2007-12-21 07:10:00,97.75,97.76,97.75,97.755,248700000.0
2007-12-21 07:11:00,97.76,97.76,97.74,97.745,138199999.0
2007-12-21 07:12:00,97.745,97.76,97.74,97.755,857299990.0
2007-12-21 07:13:00,97.755,97.765,97.75,97.765,162000000.0
2007-12-21 07:14:00,97.765,97.77,97.76,97.765,364400000.0
2007-12-21 07:15:00,97.765,97.765,97.75,97.765,375400000.0
2007-12-21 07:16:00,97.765,97.765,97.76,97.76,60800000.0
2007-12-21 07:17:00,97.76,97.775,97.76,97.775,215600000.0
2007-12-21 07:18:00,97.78,97.785,97.765,97.765,164600000.0
2007-12-21 07:19:00,97.765,97.77,97.76,97.77,256400000.0
2007-12-21 07:20:00,97.77,97.77,97.765,97.765,25300000.0
2007-12-21 07:21:00,97.76,97.76,97.755,97.755,144400000.0
2007-12-21 07:22:00,97.755,97.76,97.75,97.755,294600000.0
2007-12-21 07:23:00,97.76,97.76,97.74,97.74,386599993.0
2007-12-21 07:24:00,97.75,97.755,97.75,97.755,97500000.0
2007-12-21 07:25:00,97.755,97.755,97.75,97.75,213600000.0
2007-12-21 07:26:00,97.73,97.75,97.73,97.745,284200000.0
2007-12-21 07:27:00,97.745,97.76,97.745,97.745,223700000.0
2007-12-21 07:28:00,97.745,97.75,97.74,97.75,223599997.0
2007-12-21 07:29:00,97.75,97.755,97.75,97.755,421200000.0
2007-12-21 07:30:00,97.755,97.765,97.74,97.75,438899999.0
2007-12-21 07:31:00,97.76,97.77,97.75,97.765,176700000.0
2007-12-21 07:32:00,97.765,97.765,97.755,97.76,205200000.0
2007-12-21 07:33:00,97.76,97.765,97.745,97.745,272100000.0
2007-12-21 07:34:00,97.75,97.75,97.73,97.745,161600000.0
2007-12-21 07:35:00,97.745,97.75,97.74,97.74,224400000.0
2007-12-21 07:36:00,97.74,97.76,97.74,97.75,1003600000.0
2007-12-21 07:37:00,97.745,97.76,97.74,97.75,632600000.0
2007-12-21 07:38:00,97.75,97.76,97.74,97.74,511900000.0
2007-12-21 07:39:00,97.74,97.76,97.74,97.755,989100000.0
2007-12-21 07:40:00,97.755,97.77,97.73,97.74,744900000.0
2007-12-21 07:41:00,97.75,97.78,97.73,97.78,561100001.0
2007-12-21 07:42:00,97.78,97.79,97.75,97.785,805499998.0
2007-12-21 07:43:00,97.785,97.82,97.78,97.82,451000000.0
2007-12-21 07:44:00,97.82,97.82,97.79,97.795,654300000.0
2007-12-21 07:45:00,97.795,97.815,97.79,97.815,731400003.0
2007-12-21 07:46:00,97.815,97.815,97.78,97.805,384800003.0
2007-12-21 07:47:00,97.805,97.815,97.805,97.81,334800000.0
2007-12-21 07:48:00,97.81,97.83,97.81,97.825,385700000.0
2007-12-21 07:49:00,97.825,97.83,97.81,97.81,321299996.0
2007-12-21 07:50:00,97.81,97.83,97.8,97.81,538199985.0
2007-12-21 07:51:00,97.81,97.825,97.79,97.81,837300000.0
2007-12-21 07:52:00,97.82,97.825,97.78,97.8,1504600000.0
2007-12-21 07:53:00,97.8,97.8,97.77,97.78,1168699984.0
2007-12-21 07:54:00,97.77,97.79,97.77,97.78,192999999.0
2007-12-21 07:55:00,97.79,97.805,97.78,97.805,387100000.0
2007-12-21 07:56:00,97.805,97.81,97.8,97.805,372400000.0
2007-12-21 07:57:00,97.805,97.81,97.79,97.8,422100000.0
2007-12-21 07:58:00,97.8,97.81,97.79,97.795,416899997.0
2007-12-21 07:59:00,97.79,97.83,97.79,97.83,515200000.0
2007-12-21 08:00:00,97.83,97.83,97.8,97.81,577499999.0
2007-12-21 08:01:00,97.81,97.815,97.8,97.805,576500000.0
2007-12-21 08:02:00,97.805,97.82,97.8,97.81,702100000.0
2007-12-21 08:03:00,97.81,97.83,97.8,97.83,115000000.0
2007-12-21 08:04:00,97.82,97.83,97.8,97.82,273299999.0
2007-12-21 08:05:00,97.82,97.82,97.81,97.82,131000000.0
2007-12-21 08:06:00,97.82,97.83,97.8,97.8,455900000.0
2007-12-21 08:07:00,97.8,97.82,97.78,97.785,505000000.0
2007-12-21 08:08:00,97.785,97.8,97.78,97.785,638800000.0
2007-12-21 08:09:00,97.785,97.795,97.78,97.785,616000000.0
2007-12-21 08:10:00,97.785,97.79,97.785,97.785,273600000.0
2007-12-21 08:11:00,97.785,97.795,97.78,97.78,294300000.0
2007-12-21 08:12:00,97.8,97.8,97.78,97.78,268599999.0
2007-12-21 08:13:00,97.79,97.8,97.78,97.78,344500000.0
2007-12-21 08:14:00,97.79,97.81,97.78,97.8,338600000.0
2007-12-21 08:15:00,97.8,97.81,97.8,97.805,297600000.0
2007-12-21 08:16:00,97.805,97.805,97.79,97.8,528800000.0
2007-12-21 08:17:00,97.8,97.81,97.785,97.785,524200001.0
2007-12-21 08:18:00,97.785,97.8,97.785,97.795,501600000.0
2007-12-21 08:19:00,97.795,97.8,97.78,97.78,889200000.0
2007-12-21 08:20:00,97.78,97.79,97.775,97.775,1027200000.0
2007-12-21 08:21:00,97.775,97.775,97.76,97.77,445400000.0
2007-12-21 08:22:00,97.77,97.78,97.73,97.75,761699987.0
2007-12-21 08:23:00,97.75,97.78,97.745,97.76,917399999.0
2007-12-21 08:24:00,97.76,97.76,97.74,97.74,330099989.0
2007-12-21 08:25:00,97.75,97.755,97.735,97.745,416499999.0
2007-12-21 08:26:00,97.75,97.76,97.74,97.75,290900000.0
2007-12-21 08:27:00,97.75,97.75,97.735,97.745,165400000.0
2007-12-21 08:28:00,97.75,97.75,97.745,97.745,10600000.0
2007-12-21 08:29:00,97.74,97.76,97.74,97.75,72700000.0
2007-12-21 08:30:00,97.75,97.75,97.725,97.735,295700000.0
2007-12-21 08:31:00,97.74,97.75,97.715,97.735,633300000.0
2007-12-21 08:32:00,97.735,97.755,97.73,97.745,630700000.0
2007-12-21 08:33:00,97.745,97.75,97.72,97.735,699500002.0
2007-12-21 08:34:00,97.74,97.76,97.72,97.75,878299994.0
2007-12-21 08:35:00,97.75,97.78,97.75,97.78,824600000.0
2007-12-21 08:36:00,97.78,97.82,97.77,97.81,1249599999.0
2007-12-21 08:37:00,97.81,97.82,97.75,97.77,1076200000.0
2007-12-21 08:38:00,97.77,97.79,97.75,97.79,402200000.0
2007-12-21 08:39:00,97.79,97.795,97.765,97.77,454900000.0
2007-12-21 08:40:00,97.77,97.8,97.77,97.8,489900000.0
2007-12-21 08:41:00,97.8,97.81,97.78,97.795,509500000.0
2007-12-21 08:42:00,97.795,97.81,97.795,97.805,14200000.0
2007-12-21 08:43:00,97.79,97.81,97.79,97.805,209900000.0
2007-12-21 08:44:00,97.81,97.835,97.81,97.835,258500000.0
2007-12-21 08:45:00,97.835,97.86,97.82,97.835,703600000.0
2007-12-21 08:46:00,97.835,97.85,97.83,97.845,397300000.0
2007-12-21 08:47:00,97.845,97.85,97.845,97.85,65200000.0
2007-12-21 08:48:00,97.85,97.885,97.84,97.875,623000000.0
2007-12-21 08:49:00,97.875,97.895,97.86,97.88,881600000.0
2007-12-21 08:50:00,97.88,97.91,97.85,97.895,592300000.0
2007-12-21 08:51:00,97.89,97.91,97.865,97.895,320400000.0
2007-12-21 08:52:00,97.895,97.895,97.835,97.84,914000000.0
2007-12-21 08:53:00,97.84,97.87,97.81,97.835,1143000000.0
2007-12-21 08:54:00,97.835,97.85,97.82,97.85,690000000.0
2007-12-21 08:55:00,97.845,97.88,97.845,97.87,571200000.0
2007-12-21 08:56:00,97.87,97.885,97.86,97.88,701600000.0
2007-12-21 08:57:00,97.885,97.91,97.87,97.875,766500000.0
2007-12-21 08:58:00,97.87,97.89,97.86,97.89,343700000.0
2007-12-21 08:59:00,97.89,97.9,97.87,97.9,619700000.0
2007-12-21 09:00:00,97.9,97.91,97.88,97.89,768799998.0
2007-12-21 09:01:00,97.89,97.92,97.89,97.915,430500000.0
2007-12-21 09:02:00,97.92,97.93,97.89,97.9,279900000.0
2007-12-21 09:03:00,97.9,97.925,97.88,97.885,910100000.0
2007-12-21 09:04:00,97.89,97.9,97.875,97.89,896699996.0
2007-12-21 09:05:00,97.89,97.9,97.875,97.9,562900000.0
2007-12-21 09:06:00,97.9,97.91,97.89,97.91,253800000.0
2007-12-21 09:07:00,97.91,97.95,97.91,97.94,604100000.0
2007-12-21 09:08:00,97.935,97.94,97.93,97.94,424100000.0
2007-12-21 09:09:00,97.94,97.96,97.93,97.96,297600000.0
2007-12-21 09:10:00,97.96,98.04,97.96,98.01,628300000.0
2007-12-21 09:11:00,98.01,98.025,97.99,97.99,455000000.0
2007-12-21 09:12:00,97.99,98.03,97.99,98.02,1131199998.0
2007-12-21 09:13:00,98.02,98.02,97.985,98.015,1089899994.0
2007-12-21 09:14:00,98.015,98.02,97.99,98.0,904700000.0
2007-12-21 09:15:00,98.0,98.05,97.99,98.02,1081800000.0
2007-12-21 09:16:00,98.02,98.11,98.02,98.085,846500000.0
2007-12-21 09:17:00,98.08,98.1,98.06,98.075,838300000.0
2007-12-21 09:18:00,98.07,98.135,98.06,98.13,552700000.0
2007-12-21 09:19:00,98.12,98.15,98.11,98.135,353900001.0
2007-12-21 09:20:00,98.135,98.18,98.135,98.15,381100000.0
2007-12-21 09:21:00,98.15,98.16,98.125,98.13,321300000.0
2007-12-21 09:22:00,98.13,98.15,98.11,98.125,251100000.0
2007-12-21 09:23:00,98.125,98.135,98.09,98.095,443500000.0
2007-12-21 09:24:00,98.09,98.13,98.075,98.105,939500000.0
2007-12-21 09:25:00,98.105,98.11,98.075,98.09,986100000.0
2007-12-21 09:26:00,98.09,98.09,98.04,98.04,1530700000.0
2007-12-21 09:27:00,98.04,98.08,98.04,98.065,1143900000.0
2007-12-21 09:28:00,98.065,98.09,98.05,98.075,1276900002.0
2007-12-21 09:29:00,98.075,98.09,98.06,98.08,1204699994.0
2007-12-21 09:30:00,98.08,98.085,98.06,98.07,1249600000.0
2007-12-21 09:31:00,98.07,98.09,98.06,98.09,310500002.0
2007-12-21 09:32:00,98.09,98.1,98.05,98.09,1061900000.0
2007-12-21 09:33:00,98.09,98.12,98.09,98.09,984800000.0
2007-12-21 09:34:00,98.095,98.11,98.09,98.1,880100001.0
2007-12-21 09:35:00,98.1,98.14,98.09,98.14,1295600000.0
2007-12-21 09:36:00,98.14,98.15,98.12,98.135,1299199999.0
2007-12-21 09:37:00,98.14,98.16,98.12,98.16,860000000.0
2007-12-21 09:38:00,98.16,98.16,98.135,98.135,990900000.0
2007-12-21 09:39:00,98.135,98.14,98.12,98.13,1000799996.0
2007-12-21 09:40:00,98.13,98.13,98.12,98.12,546800004.0
2007-12-21 09:41:00,98.12,98.12,98.09,98.12,764199998.0
2007-12-21 09:42:00,98.12,98.12,98.085,98.12,1086399996.0
2007-12-21 09:43:00,98.11,98.15,98.11,98.13,876899999.0
2007-12-21 09:44:00,98.13,98.135,98.11,98.12,936099998.0
2007-12-21 09:45:00,98.115,98.14,98.11,98.14,1277599992.0
2007-12-21 09:46:00,98.14,98.14,98.125,98.125,1186099991.0
2007-12-21 09:47:00,98.125,98.14,98.12,98.13,818299997.0
2007-12-21 09:48:00,98.13,98.135,98.115,98.12,982200000.0
2007-12-21 09:49:00,98.12,98.165,98.11,98.135,687000000.0
2007-12-21 09:50:00,98.135,98.17,98.135,98.16,312300000.0
2007-12-21 09:51:00,98.165,98.175,98.14,98.15,706600001.0
2007-12-21 09:52:00,98.16,98.16,98.11,98.125,785500000.0
2007-12-21 09:53:00,98.13,98.14,98.12,98.14,487000000.0
2007-12-21 09:54:00,98.14,98.16,98.125,98.16,918600000.0
2007-12-21 09:55:00,98.16,98.16,98.13,98.14,764699997.0
2007-12-21 09:56:00,98.14,98.14,98.12,98.12,610000000.0
2007-12-21 09:57:00,98.12,98.13,98.095,98.11,991500000.0
2007-12-21 09:58:00,98.11,98.12,98.09,98.09,286600000.0
2007-12-21 09:59:00,98.09,98.1,98.085,98.1,344000002.0
2007-12-21 10:00:00,98.1,98.1,98.05,98.06,1154100000.0
2007-12-21 10:01:00,98.05,98.06,98.03,98.04,1131700000.0
2007-12-21 10:02:00,98.04,98.05,97.99,98.01,1094200000.0
2007-12-21 10:03:00,98.01,98.045,97.995,98.005,708899998.0
2007-12-21 10:04:00,98.005,98.04,98.005,98.015,859399998.0
2007-12-21 10:05:00,98.015,98.05,98.005,98.04,860799997.0
2007-12-21 10:06:00,98.04,98.055,98.03,98.04,669400001.0
2007-12-21 10:07:00,98.04,98.04,98.01,98.02,934700000.0
2007-12-21 10:08:00,98.02,98.03,98.015,98.03,505600006.0
2007-12-21 10:09:00,98.03,98.05,98.015,98.025,841799997.0
2007-12-21 10:10:00,98.03,98.04,98.015,98.03,537899997.0
2007-12-21 10:11:00,98.03,98.03,98.0,98.0,622000000.0
2007-12-21 10:12:00,98.0,98.03,97.99,98.03,746900000.0
2007-12-21 10:13:00,98.03,98.045,98.015,98.015,549200000.0
2007-12-21 10:14:00,98.015,98.04,98.005,98.025,914000000.0
2007-12-21 10:15:00,98.03,98.04,98.005,98.03,420000000.0
2007-12-21 10:16:00,98.03,98.05,98.015,98.03,866300000.0
2007-12-21 10:17:00,98.03,98.03,97.99,97.99,506900000.0
2007-12-21 10:18:00,97.99,98.0,97.97,97.98,544800000.0
2007-12-21 10:19:00,97.98,98.0,97.98,97.99,591700000.0
2007-12-21 10:20:00,97.99,98.0,97.98,97.99,477200000.0
2007-12-21 10:21:00,97.99,97.995,97.98,97.99,464300000.0
2007-12-21 10:22:00,97.99,97.995,97.975,97.995,501600000.0
2007-12-21 10:23:00,97.995,98.0,97.96,97.96,680000000.0
2007-12-21 10:24:00,97.96,97.97,97.955,97.97,553600000.0
2007-12-21 10:25:00,97.97,97.97,97.945,97.96,437500000.0
2007-12-21 10:26:00,97.96,97.98,97.955,97.97,443200000.0
2007-12-21 10:27:00,97.97,97.98,97.96,97.965,323100000.0
2007-12-21 10:28:00,97.965,97.99,97.965,97.97,374400000.0
2007-12-21 10:29:00,97.965,97.98,97.965,97.975,299500000.0
2007-12-21 10:30:00,97.98,97.99,97.96,97.98,622100000.0
2007-12-21 10:31:00,97.98,97.99,97.94,97.95,395600000.0
2007-12-21 10:32:00,97.95,97.96,97.94,97.95,409600000.0
2007-12-21 10:33:00,97.95,97.96,97.94,97.95,280300000.0
2007-12-21 10:34:00,97.95,97.97,97.945,97.96,658800000.0
2007-12-21 10:35:00,97.96,97.96,97.93,97.93,730500000.0
2007-12-21 10:36:00,97.93,97.95,97.93,97.94,559000000.0
2007-12-21 10:37:00,97.94,97.94,97.93,97.93,431400000.0
2007-12-21 10:38:00,97.925,97.94,97.915,97.935,405200000.0
2007-12-21 10:39:00,97.94,97.95,97.935,97.94,622900000.0
2007-12-21 10:40:00,97.94,97.975,97.94,97.96,593400000.0
2007-12-21 10:41:00,97.96,97.97,97.945,97.96,986200000.0
2007-12-21 10:42:00,97.96,97.98,97.955,97.97,536100000.0
2007-12-21 10:43:00,97.97,97.98,97.965,97.97,245500000.0
2007-12-21 10:44:00,97.97,97.975,97.96,97.965,192400000.0
2007-12-21 10:45:00,97.965,97.975,97.955,97.965,158100000.0
2007-12-21 10:46:00,97.965,97.98,97.955,97.965,533099999.0
2007-12-21 10:47:00,97.965,97.975,97.96,97.975,466800000.0
2007-12-21 10:48:00,97.975,97.99,97.97,97.99,511200000.0
2007-12-21 10:49:00,97.99,97.99,97.97,97.97,539400000.0
2007-12-21 10:50:00,97.97,97.985,97.965,97.98,309700000.0
2007-12-21 10:51:00,97.98,97.98,97.95,97.96,575900000.0
2007-12-21 10:52:00,97.96,97.96,97.95,97.96,304700000.0
2007-12-21 10:53:00,97.955,97.97,97.955,97.96,344600000.0
2007-12-21 10:54:00,97.96,97.97,97.945,97.95,688500000.0
2007-12-21 10:55:00,97.95,97.965,97.95,97.96,127500000.0
2007-12-21 10:56:00,97.96,97.96,97.95,97.955,114700000.0
2007-12-21 10:57:00,97.95,97.995,97.95,97.965,451600000.0
2007-12-21 10:58:00,97.975,97.98,97.96,97.97,623400000.0
2007-12-21 10:59:00,97.98,98.0,97.97,97.99,339600000.0
2007-12-21 11:00:00,97.99,98.015,97.98,98.01,257200000.0
2007-12-21 11:01:00,98.015,98.025,98.005,98.015,159500000.0
2007-12-21 11:02:00,98.015,98.025,97.98,98.01,319700000.0
2007-12-21 11:03:00,98.005,98.03,98.0,98.025,148100001.0
2007-12-21 11:04:00,98.025,98.025,98.0,98.005,104400000.0
2007-12-21 11:05:00,98.01,98.01,98.0,98.005,104600000.0
2007-12-21 11:06:00,98.01,98.015,97.995,98.005,134100000.0
2007-12-21 11:07:00,98.005,98.01,97.985,98.0,127500000.0
2007-12-21 11:08:00,97.995,98.01,97.995,98.01,54900000.0
2007-12-21 11:09:00,98.01,98.01,97.995,98.01,135600000.0
2007-12-21 11:10:00,98.01,98.015,97.995,98.005,227000000.0
2007-12-21 11:11:00,98.005,98.005,97.905,97.94,708500000.0
2007-12-21 11:12:00,97.935,97.94,97.9,97.93,1233500000.0
2007-12-21 11:13:00,97.93,97.945,97.92,97.94,1173700000.0
2007-12-21 11:14:00,97.94,97.95,97.92,97.93,860500000.0
2007-12-21 11:15:00,97.93,97.94,97.915,97.92,411800000.0
2007-12-21 11:16:00,97.92,97.93,97.91,97.93,623800000.0
2007-12-21 11:17:00,97.93,97.93,97.9,97.9,454500000.0
2007-12-21 11:18:00,97.9,97.92,97.855,97.855,839700000.0
2007-12-21 11:19:00,97.855,97.88,97.845,97.865,677400000.0
2007-12-21 11:20:00,97.865,97.88,97.86,97.88,688400000.0
2007-12-21 11:21:00,97.875,97.88,97.805,97.805,1008400000.0
2007-12-21 11:22:00,97.805,97.89,97.805,97.87,958700000.0
2007-12-21 11:23:00,97.865,97.88,97.85,97.855,705500000.0
2007-12-21 11:24:00,97.855,97.86,97.845,97.86,525100000.0
2007-12-21 11:25:00,97.86,97.88,97.85,97.88,436700000.0
2007-12-21 11:26:00,97.88,97.89,97.86,97.88,325200000.0
2007-12-21 11:27:00,97.88,97.885,97.85,97.87,600500000.0
2007-12-21 11:28:00,97.875,97.88,97.845,97.85,1101500000.0
2007-12-21 11:29:00,97.855,97.88,97.845,97.88,258100000.0
2007-12-21 11:30:00,97.88,97.895,97.87,97.89,468900000.0
2007-12-21 11:31:00,97.89,97.91,97.885,97.905,331400000.0
2007-12-21 11:32:00,97.905,97.935,97.9,97.92,428300000.0
2007-12-21 11:33:00,97.92,97.94,97.92,97.93,368800000.0
2007-12-21 11:34:00,97.935,97.96,97.925,97.95,486900000.0
2007-12-21 11:35:00,97.95,97.97,97.95,97.97,542700000.0
2007-12-21 11:36:00,97.97,97.98,97.955,97.97,480900000.0
2007-12-21 11:37:00,97.97,97.99,97.95,97.98,831700000.0
2007-12-21 11:38:00,97.985,97.99,97.965,97.965,490400000.0
2007-12-21 11:39:00,97.965,98.0,97.96,97.98,1201100000.0
2007-12-21 11:40:00,97.98,98.0,97.975,98.0,728900000.0
2007-12-21 11:41:00,98.0,98.03,97.995,98.02,835300000.0
2007-12-21 11:42:00,98.02,98.03,98.0,98.02,758300000.0
2007-12-21 11:43:00,98.025,98.04,98.015,98.025,1213200000.0
2007-12-21 11:44:00,98.025,98.03,97.985,98.01,1334200000.0
2007-12-21 11:45:00,98.01,98.035,98.005,98.03,478900000.0
2007-12-21 11:46:00,98.03,98.03,98.005,98.01,602900000.0
2007-12-21 11:47:00,98.01,98.02,98.005,98.02,228200000.0
2007-12-21 11:48:00,98.02,98.04,98.02,98.04,409500000.0
2007-12-21 11:49:00,98.04,98.08,98.04,98.065,373900000.0
2007-12-21 11:50:00,98.06,98.07,98.03,98.045,727300000.0
2007-12-21 11:51:00,98.04,98.06,98.025,98.04,419300000.0
2007-12-21 11:52:00,98.035,98.06,98.035,98.06,150100000.0
2007-12-21 11:53:00,98.06,98.09,98.04,98.08,714400000.0
2007-12-21 11:54:00,98.08,98.095,98.075,98.09,305000000.0
2007-12-21 11:55:00,98.085,98.095,98.08,98.08,235600000.0
2007-12-21 11:56:00,98.08,98.08,98.05,98.06,283200000.0
2007-12-21 11:57:00,98.065,98.08,98.06,98.07,229200000.0
2007-12-21 11:58:00,98.07,98.07,98.035,98.035,441500000.0
2007-12-21 11:59:00,98.04,98.04,97.99,98.015,491200000.0
2007-12-21 12:00:00,98.015,98.015,97.98,98.005,682399999.0
2007-12-21 12:01:00,98.01,98.01,97.99,97.995,648300001.0
2007-12-21 12:02:00,97.995,98.0,97.955,97.98,488400000.0
2007-12-21 12:03:00,97.98,97.99,97.955,97.96,667700000.0
2007-12-21 12:04:00,97.965,97.98,97.96,97.975,172600000.0
2007-12-21 12:05:00,97.98,97.99,97.97,97.975,133700000.0
2007-12-21 12:06:00,97.97,97.99,97.97,97.97,160900000.0
2007-12-21 12:07:00,97.97,97.97,97.94,97.955,303200000.0
2007-12-21 12:08:00,97.95,97.96,97.93,97.95,311400000.0
2007-12-21 12:09:00,97.95,97.96,97.945,97.95,186600000.0
2007-12-21 12:10:00,97.95,97.975,97.935,97.975,173500000.0
2007-12-21 12:11:00,97.975,97.975,97.94,97.96,344700000.0
2007-12-21 12:12:00,97.96,97.985,97.945,97.955,452700000.0
2007-12-21 12:13:00,97.96,97.98,97.945,97.97,453500000.0
2007-12-21 12:14:00,97.97,97.97,97.94,97.95,253800000.0
2007-12-21 12:15:00,97.95,97.96,97.94,97.945,354700000.0
2007-12-21 12:16:00,97.95,97.98,97.94,97.975,197200000.0
2007-12-21 12:17:00,97.975,97.975,97.945,97.95,367199998.0
2007-12-21 12:18:00,97.95,97.96,97.945,97.955,214700000.0
2007-12-21 12:19:00,97.955,97.99,97.955,97.97,341600000.0
2007-12-21 12:20:00,97.97,97.995,97.97,97.99,248500000.0
2007-12-21 12:21:00,97.995,98.005,97.965,97.97,289699999.0
2007-12-21 12:22:00,97.97,97.985,97.965,97.97,330200000.0
2007-12-21 12:23:00,97.97,97.98,97.965,97.97,222900000.0
2007-12-21 12:24:00,97.975,97.99,97.96,97.99,277300000.0
2007-12-21 12:25:00,97.99,98.02,97.985,98.005,180100000.0
2007-12-21 12:26:00,98.005,98.015,97.99,98.0,179400000.0
2007-12-21 12:27:00,98.005,98.01,97.975,97.98,479300000.0
2007-12-21 12:28:00,97.98,97.98,97.97,97.97,250600000.0
2007-12-21 12:29:00,97.975,97.98,97.97,97.97,67300000.0
2007-12-21 12:30:00,97.97,97.995,97.97,97.99,205900000.0
2007-12-21 12:31:00,97.99,98.01,97.98,98.01,178600000.0
2007-12-21 12:32:00,98.01,98.015,97.985,97.985,248500000.0
2007-12-21 12:33:00,97.98,97.99,97.965,97.965,421700000.0
2007-12-21 12:34:00,97.975,97.99,97.97,97.975,256700002.0
2007-12-21 12:35:00,97.98,97.995,97.97,97.99,280700000.0
2007-12-21 12:36:00,97.99,98.03,97.99,98.02,202700000.0
2007-12-21 12:37:00,98.025,98.025,98.005,98.01,209600000.0
2007-12-21 12:38:00,98.01,98.02,97.995,98.0,119300000.0
2007-12-21 12:39:00,98.0,98.0,97.955,97.97,293600000.0
2007-12-21 12:40:00,97.97,97.99,97.965,97.975,299900000.0
2007-12-21 12:41:00,97.975,98.005,97.97,97.995,187400000.0
2007-12-21 12:42:00,97.995,98.01,97.99,98.0,76200000.0
2007-12-21 12:43:00,98.0,98.02,97.995,98.005,207400000.0
2007-12-21 12:44:00,98.005,98.02,97.99,98.02,241400000.0
2007-12-21 12:45:00,98.02,98.02,97.995,98.01,230800000.0
2007-12-21 12:46:00,98.005,98.01,97.99,98.0,298100000.0
2007-12-21 12:47:00,97.995,98.0,97.975,97.98,399100000.0
2007-12-21 12:48:00,97.98,98.015,97.98,97.995,185800000.0
2007-12-21 12:49:00,97.99,98.02,97.99,98.0,179900000.0
2007-12-21 12:50:00,98.0,98.025,98.0,98.025,278200000.0
2007-12-21 12:51:00,98.025,98.025,97.97,97.98,599800000.0
2007-12-21 12:52:00,97.98,98.0,97.97,97.995,329700000.0
2007-12-21 12:53:00,97.995,98.03,97.995,98.015,374500000.0
2007-12-21 12:54:00,98.02,98.05,98.005,98.035,881900001.0
2007-12-21 12:55:00,98.035,98.04,98.025,98.035,385900000.0
2007-12-21 12:56:00,98.035,98.035,98.0,98.0,213299999.0
2007-12-21 12:57:00,98.0,98.015,97.995,98.015,262800000.0
2007-12-21 12:58:00,98.01,98.015,97.98,97.99,263600000.0
2007-12-21 12:59:00,97.99,98.01,97.98,98.01,234900000.0
2007-12-21 13:00:00,98.005,98.005,97.98,97.99,157200000.0
2007-12-21 13:01:00,97.99,98.025,97.99,98.015,195100000.0
2007-12-21 13:02:00,98.01,98.025,98.005,98.02,162700000.0
2007-12-21 13:03:00,98.02,98.03,98.015,98.03,105900000.0
2007-12-21 13:04:00,98.03,98.04,98.01,98.02,182100000.0
2007-12-21 13:05:00,98.015,98.03,98.01,98.015,252700000.0
2007-12-21 13:06:00,98.01,98.045,98.01,98.045,164800000.0
2007-12-21 13:07:00,98.045,98.065,98.035,98.04,474000000.0
2007-12-21 13:08:00,98.04,98.06,98.035,98.04,277600000.0
2007-12-21 13:09:00,98.04,98.055,98.035,98.055,29700000.0
2007-12-21 13:10:00,98.05,98.065,98.045,98.065,188500000.0
2007-12-21 13:11:00,98.065,98.075,98.065,98.07,40500000.0
2007-12-21 13:12:00,98.07,98.08,98.065,98.065,155000000.0
2007-12-21 13:13:00,98.065,98.075,98.065,98.07,221700000.0
2007-12-21 13:14:00,98.065,98.075,98.055,98.07,338500000.0
2007-12-21 13:15:00,98.07,98.08,98.065,98.07,115500000.0
2007-12-21 13:16:00,98.075,98.09,98.07,98.075,89000000.0
2007-12-21 13:17:00,98.075,98.09,98.075,98.075,157600000.0
2007-12-21 13:18:00,98.08,98.095,98.065,98.095,262500000.0
2007-12-21 13:19:00,98.1,98.12,98.09,98.105,200700000.0
2007-12-21 13:20:00,98.115,98.125,98.1,98.11,236300000.0
2007-12-21 13:21:00,98.11,98.115,98.075,98.105,199600000.0
2007-12-21 13:22:00,98.1,98.105,98.08,98.085,62900000.0
2007-12-21 13:23:00,98.085,98.095,98.08,98.09,127600000.0
2007-12-21 13:24:00,98.095,98.095,98.08,98.085,77199999.0
2007-12-21 13:25:00,98.085,98.085,98.075,98.075,18900000.0
2007-12-21 13:26:00,98.08,98.08,98.07,98.07,11300000.0
2007-12-21 13:27:00,98.065,98.075,98.065,98.065,76600000.0
2007-12-21 13:28:00,98.07,98.075,98.07,98.075,4000000.0
2007-12-21 13:29:00,98.075,98.09,98.065,98.09,238000000.0
2007-12-21 13:30:00,98.09,98.11,98.09,98.105,80200000.0
2007-12-21 13:31:00,98.105,98.11,98.085,98.1,37900000.0
2007-12-21 13:32:00,98.1,98.1,98.085,98.085,142000000.0
2007-12-21 13:33:00,98.09,98.1,98.08,98.09,195500000.0
2007-12-21 13:34:00,98.09,98.1,98.09,98.095,79300000.0
2007-12-21 13:35:00,98.095,98.1,98.08,98.08,140800000.0
2007-12-21 13:36:00,98.075,98.09,98.055,98.075,401000000.0
2007-12-21 13:37:00,98.07,98.075,98.055,98.07,131600000.0
2007-12-21 13:38:00,98.075,98.09,98.06,98.085,554600000.0
2007-12-21 13:39:00,98.085,98.09,98.065,98.08,231200000.0
2007-12-21 13:40:00,98.08,98.09,98.07,98.07,195600000.0
2007-12-21 13:41:00,98.07,98.07,98.035,98.045,412800000.0
2007-12-21 13:42:00,98.04,98.075,98.035,98.055,369800000.0
2007-12-21 13:43:00,98.06,98.07,98.045,98.05,255600000.0
2007-12-21 13:44:00,98.05,98.06,98.045,98.06,171600000.0
2007-12-21 13:45:00,98.065,98.09,98.06,98.08,100500000.0
2007-12-21 13:46:00,98.08,98.09,98.075,98.075,198500000.0
2007-12-21 13:47:00,98.075,98.1,98.075,98.09,318200000.0
2007-12-21 13:48:00,98.09,98.11,98.08,98.1,134100000.0
2007-12-21 13:49:00,98.1,98.11,98.085,98.095,234100000.0
2007-12-21 13:50:00,98.095,98.095,98.075,98.08,328100000.0
2007-12-21 13:51:00,98.08,98.08,98.045,98.055,255500000.0
2007-12-21 13:52:00,98.06,98.065,98.04,98.04,126600000.0
2007-12-21 13:53:00,98.04,98.07,98.04,98.07,237600000.0
2007-12-21 13:54:00,98.065,98.075,98.045,98.07,426100001.0
2007-12-21 13:55:00,98.07,98.075,98.055,98.06,150000000.0
2007-12-21 13:56:00,98.06,98.065,98.045,98.06,112200000.0
2007-12-21 13:57:00,98.06,98.08,98.05,98.07,241100000.0
2007-12-21 13:58:00,98.075,98.085,98.05,98.065,216400000.0
2007-12-21 13:59:00,98.065,98.07,98.05,98.05,196900000.0
2007-12-21 14:00:00,98.05,98.1,98.04,98.09,290800000.0
2007-12-21 14:01:00,98.09,98.095,98.05,98.055,141200000.0
2007-12-21 14:02:00,98.055,98.055,98.04,98.045,61600000.0
2007-12-21 14:03:00,98.045,98.055,98.045,98.045,54900000.0
2007-12-21 14:04:00,98.045,98.07,98.045,98.065,35800000.0
2007-12-21 14:05:00,98.06,98.065,98.035,98.045,177300000.0
2007-12-21 14:06:00,98.045,98.065,98.045,98.05,169500000.0
2007-12-21 14:07:00,98.05,98.1,98.05,98.09,82000000.0
2007-12-21 14:08:00,98.09,98.1,98.085,98.09,119100000.0
2007-12-21 14:09:00,98.09,98.1,98.085,98.095,178400000.0
2007-12-21 14:10:00,98.095,98.11,98.085,98.09,432100000.0
2007-12-21 14:11:00,98.09,98.115,98.075,98.105,203000000.0
2007-12-21 14:12:00,98.1,98.115,98.1,98.1,35300000.0
2007-12-21 14:13:00,98.095,98.115,98.095,98.1,82700000.0
2007-12-21 14:14:00,98.1,98.115,98.1,98.115,183300000.0
2007-12-21 14:15:00,98.115,98.135,98.105,98.13,289800000.0
2007-12-21 14:16:00,98.13,98.14,98.115,98.13,231600000.0
2007-12-21 14:17:00,98.13,98.13,98.105,98.12,108000000.0
2007-12-21 14:18:00,98.12,98.145,98.115,98.14,176200000.0
2007-12-21 14:19:00,98.14,98.145,98.125,98.14,164500000.0
2007-12-21 14:20:00,98.145,98.16,98.135,98.145,223500000.0
2007-12-21 14:21:00,98.145,98.155,98.13,98.145,165100000.0
2007-12-21 14:22:00,98.15,98.17,98.14,98.155,204500000.0
2007-12-21 14:23:00,98.15,98.165,98.125,98.14,232300000.0
2007-12-21 14:24:00,98.14,98.15,98.135,98.15,179400000.0
2007-12-21 14:25:00,98.145,98.155,98.14,98.15,271300000.0
2007-12-21 14:26:00,98.145,98.155,98.125,98.135,314900000.0
2007-12-21 14:27:00,98.135,98.145,98.13,98.13,339600000.0
2007-12-21 14:28:00,98.135,98.165,98.135,98.15,347500000.0
2007-12-21 14:29:00,98.15,98.18,98.15,98.15,854000000.0
2007-12-21 14:30:00,98.15,98.16,98.135,98.16,379100000.0
2007-12-21 14:31:00,98.155,98.16,98.135,98.14,346100000.0
2007-12-21 14:32:00,98.145,98.185,98.145,98.17,594600000.0
2007-12-21 14:33:00,98.165,98.175,98.155,98.16,475500000.0
2007-12-21 14:34:00,98.16,98.175,98.155,98.17,197500000.0
2007-12-21 14:35:00,98.17,98.195,98.17,98.195,176000000.0
2007-12-21 14:36:00,98.195,98.195,98.18,98.19,428500000.0
2007-12-21 14:37:00,98.19,98.195,98.175,98.18,254200000.0
2007-12-21 14:38:00,98.18,98.185,98.135,98.14,461799999.0
2007-12-21 14:39:00,98.14,98.17,98.14,98.16,84300000.0
2007-12-21 14:40:00,98.16,98.16,98.145,98.16,111900000.0
2007-12-21 14:41:00,98.155,98.16,98.145,98.15,100800000.0
2007-12-21 14:42:00,98.15,98.16,98.125,98.135,182600000.0
2007-12-21 14:43:00,98.13,98.135,98.115,98.135,86400000.0
2007-12-21 14:44:00,98.135,98.14,98.12,98.135,249300000.0
2007-12-21 14:45:00,98.13,98.135,98.13,98.13,149200000.0
2007-12-21 14:46:00,98.13,98.135,98.1,98.105,595199999.0
2007-12-21 14:47:00,98.11,98.13,98.1,98.125,347699999.0
2007-12-21 14:48:00,98.13,98.13,98.11,98.115,187900000.0
2007-12-21 14:49:00,98.12,98.13,98.12,98.12,54000000.0
2007-12-21 14:50:00,98.12,98.14,98.115,98.14,365400000.0
2007-12-21 14:51:00,98.14,98.145,98.13,98.135,69500000.0
2007-12-21 14:52:00,98.13,98.13,98.115,98.115,52800000.0
2007-12-21 14:53:00,98.115,98.115,98.105,98.105,76200000.0
2007-12-21 14:54:00,98.1,98.13,98.1,98.105,113400000.0
2007-12-21 14:55:00,98.105,98.13,98.1,98.11,184300000.0
2007-12-21 14:56:00,98.11,98.125,98.105,98.125,35300000.0
2007-12-21 14:57:00,98.12,98.14,98.105,98.125,210600000.0
2007-12-21 14:58:00,98.12,98.135,98.1,98.12,124600000.0
2007-12-21 14:59:00,98.125,98.13,98.11,98.115,332600000.0
2007-12-21 15:00:00,98.115,98.135,98.115,98.135,210700000.0
2007-12-21 15:01:00,98.13,98.16,98.125,98.155,472699998.0
2007-12-21 15:02:00,98.155,98.165,98.135,98.16,351600000.0
2007-12-21 15:03:00,98.165,98.17,98.15,98.16,171000000.0
2007-12-21 15:04:00,98.165,98.18,98.145,98.17,283900000.0
2007-12-21 15:05:00,98.17,98.19,98.16,98.19,214900000.0
2007-12-21 15:06:00,98.18,98.185,98.175,98.18,99800000.0
2007-12-21 15:07:00,98.18,98.225,98.18,98.205,172700000.0
2007-12-21 15:08:00,98.205,98.3,98.2,98.27,443300000.0
2007-12-21 15:09:00,98.275,98.295,98.265,98.285,362600000.0
2007-12-21 15:10:00,98.285,98.295,98.265,98.28,818400000.0
2007-12-21 15:11:00,98.28,98.31,98.28,98.28,681300000.0
2007-12-21 15:12:00,98.28,98.3,98.245,98.245,594000000.0
2007-12-21 15:13:00,98.25,98.29,98.25,98.28,443200000.0
2007-12-21 15:14:00,98.28,98.295,98.265,98.265,283800000.0
2007-12-21 15:15:00,98.27,98.295,98.26,98.28,690500000.0
2007-12-21 15:16:00,98.275,98.28,98.245,98.265,416200000.0
2007-12-21 15:17:00,98.265,98.27,98.235,98.235,334900000.0
2007-12-21 15:18:00,98.235,98.245,98.215,98.23,633600000.0
2007-12-21 15:19:00,98.235,98.26,98.235,98.26,369400000.0
2007-12-21 15:20:00,98.26,98.27,98.22,98.24,472200000.0
2007-12-21 15:21:00,98.245,98.285,98.24,98.28,369900000.0
2007-12-21 15:22:00,98.28,98.305,98.28,98.28,300500000.0
2007-12-21 15:23:00,98.28,98.31,98.28,98.3,329000000.0
2007-12-21 15:24:00,98.3,98.31,98.26,98.285,562700000.0
2007-12-21 15:25:00,98.285,98.29,98.26,98.275,382799999.0
2007-12-21 15:26:00,98.275,98.31,98.27,98.3,321100000.0
2007-12-21 15:27:00,98.305,98.325,98.295,98.305,603800000.0
2007-12-21 15:28:00,98.305,98.32,98.29,98.31,634700000.0
2007-12-21 15:29:00,98.305,98.31,98.275,98.275,904900000.0
2007-12-21 15:30:00,98.28,98.325,98.24,98.305,1080700000.0
2007-12-21 15:31:00,98.305,98.325,98.3,98.3,431000000.0
2007-12-21 15:32:00,98.3,98.31,98.28,98.29,524800000.0
2007-12-21 15:33:00,98.29,98.305,98.275,98.275,392200000.0
2007-12-21 15:34:00,98.28,98.32,98.275,98.29,1048000007.0
2007-12-21 15:35:00,98.285,98.32,98.285,98.3,434199999.0
2007-12-21 15:36:00,98.3,98.315,98.285,98.31,761000000.0
2007-12-21 15:37:00,98.31,98.31,98.28,98.3,660300000.0
2007-12-21 15:38:00,98.3,98.31,98.265,98.29,735100000.0
2007-12-21 15:39:00,98.29,98.315,98.285,98.29,598400000.0
2007-12-21 15:40:00,98.29,98.305,98.285,98.3,572200000.0
2007-12-21 15:41:00,98.3,98.3,98.27,98.28,828000000.0
2007-12-21 15:42:00,98.28,98.3,98.265,98.29,398800000.0
2007-12-21 15:43:00,98.29,98.315,98.28,98.295,422200000.0
2007-12-21 15:44:00,98.295,98.3,98.27,98.27,436600000.0
2007-12-21 15:45:00,98.27,98.29,98.265,98.28,387600000.0
2007-12-21 15:46:00,98.28,98.29,98.27,98.28,436900000.0
2007-12-21 15:47:00,98.28,98.3,98.28,98.3,363500000.0
2007-12-21 15:48:00,98.3,98.3,98.28,98.285,343900000.0
2007-12-21 15:49:00,98.285,98.315,98.27,98.285,1115300002.0
2007-12-21 15:50:00,98.285,98.285,98.255,98.26,1144900000.0
2007-12-21 15:51:00,98.26,98.29,98.255,98.29,505100000.0
2007-12-21 15:52:00,98.29,98.29,98.27,98.27,500900000.0
2007-12-21 15:53:00,98.27,98.295,98.27,98.29,552600000.0
2007-12-21 15:54:00,98.29,98.31,98.29,98.295,874500000.0
2007-12-21 15:55:00,98.3,98.31,98.29,98.29,786700000.0
2007-12-21 15:56:00,98.29,98.3,98.28,98.29,382400000.0
2007-12-21 15:57:00,98.29,98.32,98.285,98.305,236800000.0
2007-12-21 15:58:00,98.305,98.345,98.28,98.335,664700000.0
2007-12-21 15:59:00,98.335,98.375,98.32,98.36,956500000.0
2007-12-21 16:00:00,98.36,98.37,98.35,98.355,536900000.0
2007-12-21 16:01:00,98.355,98.4,98.355,98.39,901600001.0
2007-12-21 16:02:00,98.39,98.46,98.39,98.44,798900000.0
2007-12-21 16:03:00,98.44,98.46,98.435,98.45,834900000.0
2007-12-21 16:04:00,98.45,98.46,98.435,98.45,463900000.0
2007-12-21 16:05:00,98.45,98.47,98.45,98.46,680200000.0
2007-12-21 16:06:00,98.46,98.47,98.445,98.45,606000000.0
2007-12-21 16:07:00,98.455,98.465,98.45,98.46,369700000.0
2007-12-21 16:08:00,98.46,98.465,98.445,98.445,679200000.0
2007-12-21 16:09:00,98.445,98.45,98.43,98.43,669500000.0
2007-12-21 16:10:00,98.43,98.43,98.4,98.405,805600000.0
2007-12-21 16:11:00,98.41,98.42,98.395,98.41,578500002.0
2007-12-21 16:12:00,98.41,98.41,98.39,98.395,335500000.0
2007-12-21 16:13:00,98.395,98.43,98.395,98.4,306600000.0
2007-12-21 16:14:00,98.4,98.4,98.38,98.38,414900000.0
2007-12-21 16:15:00,98.38,98.39,98.365,98.38,428500000.0
2007-12-21 16:16:00,98.38,98.39,98.37,98.38,100500000.0
2007-12-21 16:17:00,98.38,98.39,98.38,98.385,139500000.0
2007-12-21 16:18:00,98.385,98.395,98.37,98.39,164400000.0
2007-12-21 16:19:00,98.39,98.395,98.375,98.39,302999999.0
2007-12-21 16:20:00,98.39,98.405,98.38,98.4,199300000.0
2007-12-21 16:21:00,98.405,98.41,98.385,98.385,423200000.0
2007-12-21 16:22:00,98.385,98.395,98.38,98.38,307400000.0
2007-12-21 16:23:00,98.38,98.39,98.365,98.38,385100000.0
2007-12-21 16:24:00,98.38,98.4,98.355,98.355,528700001.0
2007-12-21 16:25:00,98.355,98.38,98.35,98.38,583800000.0
2007-12-21 16:26:00,98.38,98.39,98.36,98.37,234800000.0
2007-12-21 16:27:00,98.37,98.39,98.36,98.375,531000000.0
2007-12-21 16:28:00,98.38,98.395,98.37,98.395,337800000.0
2007-12-21 16:29:00,98.395,98.395,98.375,98.385,234600000.0
2007-12-21 16:30:00,98.385,98.395,98.36,98.385,422700000.0
2007-12-21 16:31:00,98.385,98.405,98.37,98.37,403800000.0
2007-12-21 16:32:00,98.37,98.41,98.37,98.41,399400000.0
2007-12-21 16:33:00,98.405,98.43,98.385,98.405,283700000.0
2007-12-21 16:34:00,98.405,98.42,98.39,98.405,215700000.0
2007-12-21 16:35:00,98.405,98.425,98.39,98.405,233400000.0
2007-12-21 16:36:00,98.405,98.44,98.405,98.43,560700000.0
2007-12-21 16:37:00,98.435,98.465,98.43,98.45,476600000.0
2007-12-21 16:38:00,98.45,98.46,98.425,98.43,535100000.0
2007-12-21 16:39:00,98.425,98.485,98.42,98.48,877300000.0
2007-12-21 16:40:00,98.48,98.495,98.465,98.485,142000000.0
2007-12-21 16:41:00,98.485,98.485,98.47,98.47,60600000.0
2007-12-21 16:42:00,98.475,98.485,98.44,98.46,217500000.0
2007-12-21 16:43:00,98.46,98.475,98.45,98.465,106600000.0
2007-12-21 16:44:00,98.465,98.475,98.46,98.47,141200000.0
2007-12-21 16:45:00,98.475,98.485,98.46,98.48,85200000.0
2007-12-21 16:46:00,98.48,98.49,98.47,98.48,62600000.0
2007-12-21 16:47:00,98.48,98.485,98.47,98.48,105800000.0
2007-12-21 16:48:00,98.475,98.48,98.455,98.455,126400000.0
2007-12-21 16:49:00,98.455,98.485,98.45,98.475,256900000.0
2007-12-21 16:50:00,98.48,98.485,98.475,98.475,169500000.0
2007-12-21 16:51:00,98.475,98.475,98.44,98.45,397800000.0
2007-12-21 16:52:00,98.445,98.48,98.445,98.46,147000000.0
2007-12-21 16:53:00,98.46,98.47,98.435,98.46,217000000.0
2007-12-21 16:54:00,98.46,98.475,98.445,98.47,219400000.0
2007-12-21 16:55:00,98.465,98.47,98.45,98.46,100000000.0
2007-12-21 16:56:00,98.46,98.475,98.45,98.465,110400000.0
2007-12-21 16:57:00,98.465,98.475,98.455,98.455,294300000.0
2007-12-21 16:58:00,98.455,98.465,98.435,98.45,582600000.0
2007-12-21 16:59:00,98.45,98.485,98.435,98.485,532200000.0
2007-12-21 17:00:00,98.485,98.525,98.455,98.5,745800000.0
2007-12-21 17:01:00,98.5,98.52,98.49,98.51,182600000.0
2007-12-21 17:02:00,98.515,98.54,98.505,98.52,38700000.0
2007-12-21 17:03:00,98.52,98.52,98.49,98.49,236500000.0
2007-12-21 17:04:00,98.495,98.535,98.49,98.52,535200000.0
2007-12-21 17:05:00,98.52,98.53,98.51,98.53,593000000.0
2007-12-21 17:06:00,98.53,98.57,98.525,98.555,733500000.0
2007-12-21 17:07:00,98.56,98.575,98.545,98.545,247700000.0
2007-12-21 17:08:00,98.55,98.565,98.54,98.54,221200000.0
2007-12-21 17:09:00,98.54,98.57,98.54,98.565,208800000.0
2007-12-21 17:10:00,98.565,98.595,98.555,98.59,237500000.0
2007-12-21 17:11:00,98.59,98.595,98.57,98.585,286900000.0
2007-12-21 17:12:00,98.585,98.63,98.58,98.61,298500000.0
2007-12-21 17:13:00,98.605,98.62,98.585,98.59,129900000.0
2007-12-21 17:14:00,98.585,98.615,98.58,98.61,242400000.0
2007-12-21 17:15:00,98.615,98.615,98.6,98.615,454200000.0
2007-12-21 17:16:00,98.615,98.635,98.61,98.615,262500000.0
2007-12-21 17:17:00,98.615,98.63,98.615,98.615,161800000.0
2007-12-21 17:18:00,98.615,98.635,98.61,98.63,285900000.0
2007-12-21 17:19:00,98.63,98.65,98.63,98.65,56600000.0
2007-12-21 17:20:00,98.65,98.65,98.625,98.64,76200000.0
2007-12-21 17:21:00,98.64,98.64,98.615,98.635,339900000.0
2007-12-21 17:22:00,98.635,98.635,98.595,98.605,291700000.0
2007-12-21 17:23:00,98.605,98.605,98.575,98.59,533400000.0
2007-12-21 17:24:00,98.59,98.605,98.58,98.6,664400000.0
2007-12-21 17:25:00,98.6,98.6,98.58,98.6,526900000.0
2007-12-21 17:26:00,98.6,98.605,98.59,98.59,261500000.0
2007-12-21 17:27:00,98.59,98.62,98.575,98.58,220800000.0
2007-12-21 17:28:00,98.58,98.585,98.555,98.57,357600000.0
2007-12-21 17:29:00,98.565,98.575,98.525,98.53,766000000.0
2007-12-21 17:30:00,98.53,98.555,98.53,98.535,454800000.0
2007-12-21 17:31:00,98.535,98.54,98.515,98.52,618400000.0
2007-12-21 17:32:00,98.52,98.525,98.51,98.51,283000000.0
2007-12-21 17:33:00,98.51,98.515,98.485,98.505,360600000.0
2007-12-21 17:34:00,98.505,98.515,98.475,98.485,144100000.0
2007-12-21 17:35:00,98.485,98.52,98.485,98.52,327900000.0
2007-12-21 17:36:00,98.52,98.52,98.505,98.52,188800000.0
2007-12-21 17:37:00,98.52,98.545,98.52,98.54,160700000.0
2007-12-21 17:38:00,98.54,98.545,98.515,98.52,497300000.0
2007-12-21 17:39:00,98.52,98.53,98.48,98.485,635000000.0
2007-12-21 17:40:00,98.49,98.495,98.455,98.47,636100000.0
2007-12-21 17:41:00,98.465,98.47,98.44,98.45,1128500000.0
2007-12-21 17:42:00,98.45,98.465,98.44,98.445,503000000.0
2007-12-21 17:43:00,98.445,98.46,98.435,98.44,170200000.0
2007-12-21 17:44:00,98.44,98.475,98.435,98.465,448600000.0
2007-12-21 17:45:00,98.47,98.495,98.465,98.485,859100000.0
2007-12-21 17:46:00,98.485,98.505,98.48,98.505,656900000.0
2007-12-21 17:47:00,98.505,98.535,98.505,98.535,301100000.0
2007-12-21 17:48:00,98.535,98.545,98.53,98.545,122800000.0
2007-12-21 17:49:00,98.545,98.545,98.495,98.505,515300000.0
2007-12-21 17:50:00,98.505,98.51,98.495,98.5,170000000.0
2007-12-21 17:51:00,98.495,98.495,98.46,98.475,435900000.0
2007-12-21 17:52:00,98.48,98.485,98.465,98.475,220700000.0
2007-12-21 17:53:00,98.48,98.495,98.47,98.485,580400000.0
2007-12-21 17:54:00,98.485,98.495,98.47,98.49,424500000.0
2007-12-21 17:55:00,98.5,98.51,98.49,98.505,513700000.0
2007-12-21 17:56:00,98.505,98.525,98.495,98.52,589300000.0
2007-12-21 17:57:00,98.52,98.535,98.475,98.495,896100000.0
2007-12-21 17:58:00,98.49,98.51,98.48,98.505,771400000.0
2007-12-21 17:59:00,98.505,98.515,98.445,98.475,945500000.0
2007-12-21 18:00:00,98.475,98.5,98.405,98.405,1231500000.0
2007-12-21 18:01:00,98.405,98.455,98.405,98.43,738200000.0
2007-12-21 18:02:00,98.43,98.465,98.415,98.465,236300000.0
2007-12-21 18:03:00,98.46,98.46,98.42,98.425,607000000.0
2007-12-21 18:04:00,98.43,98.48,98.42,98.465,406900000.0
2007-12-21 18:05:00,98.465,98.505,98.465,98.475,699800000.0
2007-12-21 18:06:00,98.475,98.5,98.46,98.49,626400000.0
2007-12-21 18:07:00,98.495,98.5,98.45,98.465,411900000.0
2007-12-21 18:08:00,98.465,98.47,98.45,98.46,450800000.0
2007-12-21 18:09:00,98.46,98.48,98.425,98.475,610400000.0
2007-12-21 18:10:00,98.475,98.475,98.45,98.46,644200000.0
2007-12-21 18:11:00,98.465,98.47,98.45,98.465,574800000.0
2007-12-21 18:12:00,98.465,98.485,98.45,98.455,350400000.0
2007-12-21 18:13:00,98.455,98.475,98.445,98.46,355600000.0
2007-12-21 18:14:00,98.46,98.475,98.44,98.475,554900000.0
2007-12-21 18:15:00,98.475,98.5,98.45,98.485,505100000.0
2007-12-21 18:16:00,98.48,98.505,98.43,98.44,772600000.0
2007-12-21 18:17:00,98.44,98.45,98.425,98.425,695900000.0
2007-12-21 18:18:00,98.43,98.465,98.43,98.46,540200000.0
2007-12-21 18:19:00,98.455,98.475,98.445,98.47,628200000.0
2007-12-21 18:20:00,98.47,98.48,98.46,98.47,300000000.0
2007-12-21 18:21:00,98.475,98.49,98.45,98.46,215300000.0
2007-12-21 18:22:00,98.465,98.47,98.445,98.46,537200000.0
2007-12-21 18:23:00,98.465,98.47,98.445,98.46,461000000.0
2007-12-21 18:24:00,98.47,98.48,98.46,98.465,253800000.0
2007-12-21 18:25:00,98.46,98.465,98.445,98.45,380600000.0
2007-12-21 18:26:00,98.45,98.475,98.45,98.46,147000000.0
2007-12-21 18:27:00,98.47,98.48,98.46,98.475,64700000.0
2007-12-21 18:28:00,98.475,98.49,98.465,98.48,310000000.0
2007-12-21 18:29:00,98.48,98.485,98.46,98.48,70000000.0
2007-12-21 18:30:00,98.475,98.495,98.465,98.48,587700000.0
2007-12-21 18:31:00,98.48,98.495,98.46,98.465,314000000.0
2007-12-21 18:32:00,98.465,98.47,98.45,98.455,140200000.0
2007-12-21 18:33:00,98.455,98.465,98.45,98.455,224000000.0
2007-12-21 18:34:00,98.455,98.465,98.44,98.445,354600000.0
2007-12-21 18:35:00,98.445,98.445,98.415,98.42,366100000.0
2007-12-21 18:36:00,98.425,98.435,98.42,98.42,219000000.0
2007-12-21 18:37:00,98.42,98.45,98.42,98.435,268900000.0
2007-12-21 18:38:00,98.435,98.435,98.41,98.43,231800000.0
2007-12-21 18:39:00,98.425,98.45,98.425,98.445,33300000.0
2007-12-21 18:40:00,98.45,98.455,98.41,98.415,115200000.0
2007-12-21 18:41:00,98.42,98.47,98.41,98.455,278200000.0
2007-12-21 18:42:00,98.455,98.5,98.43,98.475,642000000.0
2007-12-21 18:43:00,98.485,98.485,98.43,98.435,293400000.0
2007-12-21 18:44:00,98.435,98.445,98.425,98.445,443100000.0
2007-12-21 18:45:00,98.445,98.45,98.43,98.44,177400000.0
2007-12-21 18:46:00,98.44,98.46,98.425,98.43,120400000.0
2007-12-21 18:47:00,98.425,98.445,98.42,98.445,230700000.0
2007-12-21 18:48:00,98.45,98.45,98.415,98.43,110600000.0
2007-12-21 18:49:00,98.425,98.44,98.37,98.39,160500000.0
2007-12-21 18:50:00,98.39,98.41,98.38,98.395,149000000.0
2007-12-21 18:51:00,98.4,98.42,98.37,98.415,303600000.0
2007-12-21 18:52:00,98.415,98.435,98.405,98.42,181100000.0
2007-12-21 18:53:00,98.42,98.425,98.405,98.42,181700000.0
2007-12-21 18:54:00,98.42,98.42,98.375,98.395,380400000.0
2007-12-21 18:55:00,98.395,98.44,98.395,98.435,251200000.0
2007-12-21 18:56:00,98.435,98.455,98.41,98.455,241900000.0
2007-12-21 18:57:00,98.45,98.495,98.44,98.475,384900000.0
2007-12-21 18:58:00,98.48,98.5,98.465,98.465,235500000.0
2007-12-21 18:59:00,98.465,98.505,98.46,98.505,333600000.0
2007-12-21 19:00:00,98.505,98.59,98.5,98.555,489800000.0
2007-12-21 19:01:00,98.555,98.605,98.54,98.57,510400000.0
2007-12-21 19:02:00,98.57,98.57,98.54,98.55,162900000.0
2007-12-21 19:03:00,98.55,98.57,98.53,98.53,157500000.0
2007-12-21 19:04:00,98.53,98.56,98.5,98.55,504000000.0
2007-12-21 19:05:00,98.54,98.54,98.51,98.515,153200000.0
2007-12-21 19:06:00,98.515,98.53,98.51,98.53,288700000.0
2007-12-21 19:07:00,98.52,98.53,98.52,98.52,61600000.0
2007-12-21 19:08:00,98.53,98.545,98.525,98.54,29600000.0
2007-12-21 19:09:00,98.545,98.55,98.52,98.525,74000000.0
2007-12-21 19:10:00,98.53,98.535,98.515,98.525,45600000.0
2007-12-21 19:11:00,98.52,98.525,98.495,98.515,296800000.0
2007-12-21 19:12:00,98.515,98.56,98.495,98.56,145100000.0
2007-12-21 19:13:00,98.56,98.595,98.56,98.595,25200000.0
2007-12-21 19:14:00,98.595,98.6,98.57,98.57,86600000.0
2007-12-21 19:15:00,98.57,98.59,98.565,98.575,129900000.0
2007-12-21 19:16:00,98.575,98.585,98.565,98.565,187800000.0
2007-12-21 19:17:00,98.57,98.595,98.565,98.59,315600000.0
2007-12-21 19:18:00,98.59,98.625,98.58,98.61,99700000.0
2007-12-21 19:19:00,98.61,98.635,98.61,98.63,21800000.0
2007-12-21 19:20:00,98.63,98.63,98.615,98.62,60200000.0
2007-12-21 19:21:00,98.625,98.63,98.61,98.615,282200000.0
2007-12-21 19:22:00,98.615,98.62,98.605,98.61,307700000.0
2007-12-21 19:23:00,98.62,98.65,98.615,98.64,548200000.0
2007-12-21 19:24:00,98.64,98.685,98.64,98.665,111600000.0
2007-12-21 19:25:00,98.665,98.665,98.64,98.645,17400000.0
2007-12-21 19:26:00,98.645,98.675,98.64,98.675,55800000.0
2007-12-21 19:27:00,98.67,98.67,98.64,98.645,69200000.0
2007-12-21 19:28:00,98.645,98.655,98.63,98.63,223700000.0
2007-12-21 19:29:00,98.635,98.635,98.615,98.625,120600000.0
2007-12-21 19:30:00,98.62,98.63,98.61,98.62,115900000.0
2007-12-21 19:31:00,98.62,98.625,98.615,98.615,12600000.0
2007-12-21 19:32:00,98.615,98.63,98.615,98.63,13400000.0
2007-12-21 19:33:00,98.63,98.63,98.62,98.63,130400000.0
2007-12-21 19:34:00,98.63,98.65,98.63,98.645,7600000.0
2007-12-21 19:35:00,98.645,98.665,98.64,98.665,81900000.0
2007-12-21 19:36:00,98.665,98.69,98.645,98.66,88800000.0
2007-12-21 19:37:00,98.66,98.68,98.65,98.655,439000000.0
2007-12-21 19:38:00,98.655,98.655,98.605,98.605,593500000.0
2007-12-21 19:39:00,98.61,98.64,98.61,98.64,320100000.0
2007-12-21 19:40:00,98.64,98.65,98.64,98.65,56300000.0
2007-12-21 19:41:00,98.65,98.65,98.64,98.64,44900000.0
2007-12-21 19:42:00,98.635,98.635,98.625,98.63,161800000.0
2007-12-21 19:43:00,98.63,98.65,98.625,98.635,100000000.0
2007-12-21 19:44:00,98.64,98.65,98.63,98.635,49800000.0
2007-12-21 19:45:00,98.635,98.64,98.615,98.615,41900000.0
2007-12-21 19:46:00,98.615,98.64,98.595,98.64,239000000.0
2007-12-21 19:47:00,98.635,98.635,98.615,98.625,244200000.0
2007-12-21 19:48:00,98.62,98.625,98.61,98.61,31500000.0
2007-12-21 19:49:00,98.61,98.63,98.605,98.62,183500000.0
2007-12-21 19:50:00,98.62,98.635,98.62,98.63,67700000.0
2007-12-21 19:51:00,98.63,98.63,98.61,98.62,29300000.0
2007-12-21 19:52:00,98.615,98.62,98.595,98.595,60800000.0
2007-12-21 19:53:00,98.595,98.61,98.585,98.595,44900000.0
2007-12-21 19:54:00,98.595,98.61,98.585,98.6,47100000.0
2007-12-21 19:55:00,98.6,98.62,98.6,98.61,8600000.0
2007-12-21 19:56:00,98.605,98.615,98.595,98.615,16400000.0
2007-12-21 19:57:00,98.615,98.62,98.61,98.615,32500000.0
2007-12-21 19:58:00,98.61,98.615,98.585,98.585,188000000.0
2007-12-21 19:59:00,98.585,98.585,98.545,98.545,460400000.0
2007-12-21 20:00:00,98.555,98.565,98.55,98.555,24200000.0
2007-12-21 20:01:00,98.555,98.59,98.55,98.56,33700000.0
2007-12-21 20:02:00,98.555,98.565,98.515,98.525,30400000.0
2007-12-21 20:03:00,98.525,98.535,98.505,98.505,52800000.0
2007-12-21 20:04:00,98.505,98.525,98.49,98.515,42000000.0
2007-12-21 20:05:00,98.52,98.595,98.515,98.585,265100000.0
2007-12-21 20:06:00,98.59,98.59,98.55,98.555,226200000.0
2007-12-21 20:07:00,98.555,98.555,98.525,98.53,53200000.0
2007-12-21 20:08:00,98.535,98.55,98.53,98.55,8800000.0
2007-12-21 20:09:00,98.55,98.55,98.54,98.54,17300000.0
2007-12-21 20:10:00,98.54,98.55,98.52,98.52,174200000.0
2007-12-21 20:11:00,98.52,98.555,98.52,98.555,99900000.0
2007-12-21 20:12:00,98.55,98.57,98.545,98.57,199700000.0
2007-12-21 20:13:00,98.57,98.58,98.57,98.58,329300000.0
2007-12-21 20:14:00,98.58,98.595,98.57,98.595,138700000.0
2007-12-21 20:15:00,98.585,98.635,98.585,98.61,635000000.0
2007-12-21 20:16:00,98.605,98.62,98.605,98.61,410600000.0
2007-12-21 20:17:00,98.61,98.61,98.58,98.585,572000000.0
2007-12-21 20:18:00,98.585,98.585,98.565,98.575,374500000.0
2007-12-21 20:19:00,98.575,98.585,98.575,98.585,455600000.0
2007-12-21 20:20:00,98.585,98.605,98.585,98.6,383200000.0
2007-12-21 20:21:00,98.6,98.61,98.59,98.605,354000000.0
2007-12-21 20:22:00,98.6,98.605,98.595,98.6,277300000.0
2007-12-21 20:23:00,98.6,98.6,98.585,98.595,113400000.0
2007-12-21 20:24:00,98.595,98.595,98.59,98.595,192900000.0
2007-12-21 20:25:00,98.595,98.595,98.575,98.575,348200000.0
2007-12-21 20:26:00,98.575,98.59,98.575,98.59,172000000.0
2007-12-21 20:27:00,98.59,98.6,98.59,98.595,207800000.0
2007-12-21 20:28:00,98.595,98.6,98.585,98.585,173800000.0
2007-12-21 20:29:00,98.6,98.605,98.585,98.585,525300000.0
2007-12-21 20:30:00,98.59,98.61,98.585,98.6,271200000.0
2007-12-21 20:31:00,98.6,98.6,98.575,98.575,307100000.0
2007-12-21 20:32:00,98.58,98.6,98.575,98.59,496500000.0
2007-12-21 20:33:00,98.595,98.595,98.585,98.585,242800000.0
2007-12-21 20:34:00,98.585,98.595,98.585,98.595,168600000.0
2007-12-21 20:35:00,98.595,98.595,98.59,98.59,48500000.0
2007-12-21 20:36:00,98.6,98.6,98.595,98.595,23400000.0
2007-12-21 20:37:00,98.59,98.595,98.585,98.585,162700000.0
2007-12-21 20:38:00,98.585,98.585,98.55,98.58,113200000.0
2007-12-21 20:39:00,98.58,98.585,98.575,98.58,230000000.0
2007-12-21 20:40:00,98.585,98.63,98.58,98.63,414300000.0
2007-12-21 20:41:00,98.63,98.665,98.63,98.655,307900000.0
2007-12-21 20:42:00,98.655,98.66,98.61,98.65,247800000.0
2007-12-21 20:43:00,98.65,98.65,98.615,98.615,374400000.0
2007-12-21 20:44:00,98.615,98.62,98.6,98.6,180100000.0
2007-12-21 20:45:00,98.605,98.615,98.595,98.595,131000000.0
2007-12-21 20:46:00,98.6,98.6,98.575,98.575,265300000.0
2007-12-21 20:47:00,98.575,98.575,98.565,98.565,45500000.0
2007-12-21 20:48:00,98.575,98.58,98.56,98.57,257800000.0
2007-12-21 20:49:00,98.55,98.57,98.55,98.565,187200000.0
2007-12-21 20:50:00,98.565,98.595,98.565,98.59,399700000.0
2007-12-21 20:51:00,98.58,98.59,98.575,98.58,558400000.0
2007-12-21 20:52:00,98.58,98.585,98.575,98.585,312000000.0
2007-12-21 20:53:00,98.585,98.605,98.585,98.605,569700000.0
2007-12-21 20:54:00,98.605,98.615,98.605,98.615,119600000.0
2007-12-21 20:55:00,98.61,98.615,98.59,98.605,393900000.0
2007-12-21 20:56:00,98.61,98.62,98.61,98.61,306800000.0
2007-12-21 20:57:00,98.62,98.62,98.6,98.605,512100000.0
2007-12-21 20:58:00,98.605,98.605,98.605,98.605,85700000.0
2007-12-21 20:59:00,98.605,98.605,98.59,98.595,258100000.0
2007-12-21 21:00:00,98.605,98.605,98.585,98.605,83400000.0
2007-12-21 21:01:00,98.605,98.605,98.57,98.575,70000000.0
2007-12-21 21:02:00,98.575,98.575,98.56,98.575,283600000.0
2007-12-21 21:03:00,98.575,98.575,98.565,98.575,180800000.0
2007-12-21 21:04:00,98.575,98.58,98.56,98.58,153100000.0
2007-12-21 21:05:00,98.575,98.58,98.575,98.575,103400000.0
2007-12-21 21:06:00,98.57,98.575,98.57,98.575,83100000.0
2007-12-21 21:07:00,98.575,98.575,98.565,98.575,44600000.0
2007-12-21 21:08:00,98.575,98.575,98.565,98.575,9000000.0
2007-12-21 21:09:00,98.555,98.58,98.555,98.58,134700000.0
2007-12-21 21:10:00,98.58,98.595,98.57,98.575,204700000.0
2007-12-21 21:11:00,98.575,98.595,98.575,98.585,600300000.0
2007-12-21 21:12:00,98.585,98.585,98.565,98.575,414800000.0
2007-12-21 21:13:00,98.575,98.575,98.565,98.565,37500000.0
2007-12-21 21:14:00,98.565,98.575,98.535,98.565,181900000.0
2007-12-21 21:15:00,98.57,98.57,98.545,98.555,106600000.0
2007-12-21 21:16:00,98.555,98.565,98.545,98.565,64700000.0
2007-12-21 21:17:00,98.565,98.565,98.54,98.54,105000000.0
2007-12-21 21:18:00,98.535,98.535,98.53,98.53,24400000.0
2007-12-21 21:19:00,98.535,98.55,98.535,98.545,180100000.0
2007-12-21 21:20:00,98.55,98.555,98.535,98.545,282700000.0
2007-12-21 21:21:00,98.545,98.56,98.54,98.555,268000000.0
2007-12-21 21:22:00,98.555,98.56,98.54,98.55,305500000.0
2007-12-21 21:23:00,98.55,98.56,98.535,98.545,420900000.0
2007-12-21 21:24:00,98.545,98.55,98.54,98.545,123000000.0
2007-12-21 21:25:00,98.545,98.545,98.525,98.525,277700000.0
2007-12-21 21:26:00,98.54,98.545,98.535,98.545,298700000.0
2007-12-21 21:27:00,98.545,98.555,98.535,98.545,280000000.0
2007-12-21 21:28:00,98.545,98.585,98.545,98.575,16800000.0
2007-12-21 21:29:00,98.575,98.595,98.57,98.59,170700000.0
2007-12-21 21:30:00,98.605,98.65,98.6,98.65,169900000.0
2007-12-21 21:31:00,98.64,98.69,98.64,98.685,131700000.0
2007-12-21 21:32:00,98.69,98.71,98.65,98.68,371300000.0
2007-12-21 21:33:00,98.685,98.72,98.675,98.715,91400000.0
2007-12-21 21:34:00,98.715,98.715,98.67,98.68,140700000.0
2007-12-21 21:35:00,98.675,98.685,98.67,98.675,91400000.0
2007-12-21 21:36:00,98.68,98.685,98.655,98.655,34300000.0
2007-12-21 21:37:00,98.665,98.665,98.665,98.665,600000.0
2007-12-21 21:38:00,98.665,98.67,98.655,98.655,26600000.0
2007-12-21 21:39:00,98.66,98.68,98.655,98.67,58100000.0
2007-12-21 21:40:00,98.665,98.675,98.63,98.63,89700000.0
2007-12-21 21:41:00,98.63,98.63,98.59,98.59,258100000.0
2007-12-21 21:42:00,98.6,98.625,98.6,98.605,133000000.0
2007-12-21 21:43:00,98.605,98.615,98.605,98.61,31200000.0
2007-12-21 21:44:00,98.61,98.62,98.59,98.62,324700000.0
2007-12-21 21:45:00,98.62,98.63,98.61,98.63,134200000.0
2007-12-21 21:46:00,98.62,98.62,98.62,98.62,7600000.0
2007-12-21 21:47:00,98.615,98.63,98.61,98.62,87500000.0
2007-12-21 21:48:00,98.62,98.675,98.62,98.675,38600000.0
2007-12-21 21:49:00,98.675,98.68,98.65,98.66,196800000.0
2007-12-21 21:50:00,98.665,98.695,98.66,98.695,78400000.0
2007-12-21 21:51:00,98.695,98.715,98.695,98.71,218500000.0
2007-12-21 21:52:00,98.71,98.71,98.685,98.7,416300000.0
2007-12-21 21:53:00,98.7,98.725,98.695,98.715,328300000.0
2007-12-21 21:54:00,98.725,98.73,98.69,98.695,223900000.0
2007-12-21 21:55:00,98.695,98.705,98.635,98.635,612200000.0
2007-12-21 21:56:00,98.635,98.645,98.62,98.635,515100000.0
2007-12-21 21:57:00,98.635,98.645,98.63,98.64,98000000.0
2007-12-21 21:58:00,98.64,98.645,98.625,98.635,426800000.0
2007-12-21 21:59:00,98.635,98.65,98.62,98.625,428600000.0
2007-12-21 22:00:00,98.63,98.68,98.61,98.625,435300000.0
2007-12-21 22:01:00,98.625,98.64,98.625,98.63,92000000.0
2007-12-21 22:02:00,98.635,98.635,98.6,98.63,39000000.0
2007-12-21 22:03:00,98.63,98.67,98.625,98.65,57400000.0
2007-12-21 22:04:00,98.655,98.665,98.635,98.655,161900000.0
2007-12-21 22:05:00,98.655,98.66,98.64,98.655,16400000.0
2007-12-21 22:06:00,98.655,98.66,98.62,98.625,196500000.0
2007-12-21 22:07:00,98.63,98.63,98.615,98.615,215200000.0
2007-12-21 22:08:00,98.63,98.635,98.62,98.62,73200000.0
2007-12-21 22:09:00,98.615,98.625,98.6,98.61,235100000.0
2007-12-21 22:10:00,98.605,98.615,98.59,98.595,311100000.0
2007-12-21 22:11:00,98.6,98.625,98.595,98.605,217200000.0
2007-12-21 22:12:00,98.605,98.605,98.575,98.58,492900000.0
2007-12-21 22:13:00,98.58,98.61,98.58,98.61,169000000.0
2007-12-21 22:14:00,98.625,98.625,98.595,98.605,20100000.0
2007-12-21 22:15:00,98.605,98.62,98.605,98.62,23800000.0
2007-12-21 22:16:00,98.62,98.63,98.62,98.625,4800000.0
2007-12-21 22:17:00,98.63,98.63,98.62,98.62,26900000.0
2007-12-21 22:18:00,98.62,98.625,98.61,98.61,57600000.0
2007-12-21 22:19:00,98.615,98.635,98.615,98.63,69600000.0
2007-12-21 22:20:00,98.635,98.665,98.635,98.66,83300000.0
2007-12-21 22:21:00,98.66,98.67,98.65,98.655,118800000.0
2007-12-21 22:22:00,98.66,98.675,98.66,98.67,67200000.0
2007-12-21 22:23:00,98.665,98.665,98.655,98.66,255300000.0
2007-12-21 22:24:00,98.64,98.66,98.64,98.66,51600000.0
2007-12-21 22:25:00,98.665,98.675,98.66,98.665,209500000.0
2007-12-21 22:26:00,98.665,98.67,98.65,98.65,113600000.0
2007-12-21 22:27:00,98.655,98.665,98.65,98.655,168300000.0
2007-12-21 22:28:00,98.65,98.665,98.65,98.665,10500000.0
2007-12-21 22:29:00,98.67,98.67,98.665,98.665,36600000.0
2007-12-21 22:30:00,98.665,98.7,98.665,98.695,249200000.0
2007-12-21 22:31:00,98.695,98.71,98.69,98.705,229400000.0
2007-12-21 22:32:00,98.71,98.71,98.7,98.705,58400000.0
2007-12-21 22:33:00,98.72,98.725,98.71,98.725,6400000.0
2007-12-21 22:34:00,98.725,98.725,98.705,98.715,20000000.0
2007-12-21 22:35:00,98.715,98.73,98.715,98.73,15800000.0
2007-12-21 22:36:00,98.73,98.73,98.725,98.725,3800000.0
2007-12-21 22:37:00,98.705,98.725,98.705,98.715,54600000.0
2007-12-21 22:38:00,98.715,98.715,98.71,98.71,2800000.0
2007-12-21 22:39:00,98.705,98.72,98.7,98.71,159500000.0
2007-12-21 22:40:00,98.71,98.715,98.71,98.71,125400000.0
2007-12-21 22:41:00,98.71,98.72,98.7,98.72,224700000.0
2007-12-21 22:42:00,98.72,98.745,98.72,98.745,37900000.0
2007-12-21 22:43:00,98.75,98.755,98.715,98.725,74500000.0
2007-12-21 22:44:00,98.725,98.73,98.675,98.705,257500000.0
2007-12-21 22:45:00,98.705,98.71,98.695,98.71,243000000.0
2007-12-21 22:46:00,98.71,98.715,98.7,98.7,384900000.0
2007-12-21 22:47:00,98.705,98.71,98.685,98.685,195600000.0
2007-12-21 22:48:00,98.685,98.69,98.68,98.685,213900000.0
2007-12-21 22:49:00,98.685,98.7,98.685,98.7,308700000.0
2007-12-21 22:50:00,98.71,98.725,98.705,98.705,135300000.0
2007-12-21 22:51:00,98.705,98.715,98.7,98.715,306800000.0
2007-12-21 22:52:00,98.715,98.715,98.705,98.71,60400000.0
2007-12-21 22:53:00,98.71,98.715,98.695,98.71,74700000.0
2007-12-21 22:54:00,98.71,98.71,98.69,98.7,17500000.0
2007-12-21 22:55:00,98.685,98.685,98.685,98.685,226800000.0
2007-12-21 22:56:00,98.685,98.685,98.685,98.685,50000000.0
2007-12-21 22:57:00,98.685,98.695,98.685,98.685,138000000.0
2007-12-21 22:58:00,98.685,98.695,98.685,98.685,197600000.0
2007-12-21 22:59:00,98.69,98.705,98.68,98.695,373500000.0
2007-12-21 23:00:00,98.705,98.705,98.69,98.695,395000000.0
2007-12-21 23:01:00,98.673,98.687,98.669,98.678,657800001.0
2007-12-21 23:02:00,98.68,98.701,98.679,98.699,80500000.0
2007-12-21 23:03:00,98.688,98.688,98.675,98.685,137800002.0
2007-12-21 23:04:00,98.685,98.689,98.671,98.689,96300001.0
2007-12-21 23:05:00,98.69,98.699,98.683,98.683,296199998.0
2007-12-21 23:06:00,98.689,98.707,98.688,98.692,366700003.0
2007-12-21 23:07:00,98.688,98.705,98.669,98.68,741600001.0
2007-12-21 23:08:00,98.688,98.694,98.682,98.685,432500002.0
2007-12-21 23:09:00,98.688,98.698,98.681,98.698,290700001.0
2007-12-21 23:10:00,98.693,98.694,98.676,98.684,451400000.0
2007-12-21 23:11:00,98.673,98.68,98.651,98.657,761499999.0
2007-12-21 23:12:00,98.653,98.686,98.653,98.679,914299998.0
2007-12-21 23:13:00,98.679,98.701,98.677,98.701,930799987.0
2007-12-21 23:14:00,98.708,98.724,98.698,98.705,546900001.0
2007-12-21 23:15:00,98.706,98.717,98.706,98.713,184900000.0
2007-12-21 23:16:00,98.711,98.728,98.71,98.71,274300000.0
2007-12-21 23:17:00,98.705,98.72,98.696,98.696,417700002.0
2007-12-21 23:18:00,98.703,98.715,98.699,98.706,654600006.0
2007-12-21 23:19:00,98.712,98.712,98.692,98.705,260699997.0
2007-12-21 23:20:00,98.702,98.714,98.701,98.714,185700002.0
2007-12-21 23:21:00,98.71,98.71,98.695,98.71,223100001.0
2007-12-21 23:22:00,98.701,98.709,98.701,98.707,142799999.0
2007-12-21 23:23:00,98.696,98.714,98.696,98.7,297900002.0
2007-12-21 23:24:00,98.7,98.705,98.697,98.702,400699999.0
2007-12-21 23:25:00,98.705,98.719,98.698,98.706,184000000.0
2007-12-21 23:26:00,98.705,98.713,98.694,98.707,46600000.0
2007-12-21 23:27:00,98.718,98.723,98.709,98.711,471399998.0
2007-12-21 23:28:00,98.711,98.72,98.696,98.719,154399999.0
2007-12-21 23:29:00,98.737,98.744,98.709,98.74,547399999.0
2007-12-21 23:30:00,98.748,98.763,98.722,98.752,233800002.0
2007-12-21 23:31:00,98.752,98.753,98.719,98.734,514699996.0
2007-12-21 23:32:00,98.736,98.747,98.723,98.732,383600006.0
2007-12-21 23:33:00,98.731,98.734,98.721,98.725,134600000.0
2007-12-21 23:34:00,98.726,98.732,98.711,98.732,217800000.0
2007-12-21 23:35:00,98.731,98.738,98.72,98.721,557100000.0
2007-12-21 23:36:00,98.716,98.739,98.707,98.716,573500002.0
2007-12-21 23:37:00,98.71,98.736,98.71,98.723,392500000.0
2007-12-21 23:38:00,98.723,98.741,98.718,98.725,584899999.0
2007-12-21 23:39:00,98.73,98.755,98.73,98.734,381200005.0
2007-12-21 23:40:00,98.728,98.741,98.715,98.721,585899998.0
2007-12-21 23:41:00,98.72,98.737,98.715,98.729,353300000.0
2007-12-21 23:42:00,98.717,98.717,98.675,98.675,410200004.0
2007-12-21 23:43:00,98.67,98.695,98.67,98.692,146800000.0
2007-12-21 23:44:00,98.688,98.698,98.672,98.698,171400000.0
2007-12-21 23:45:00,98.696,98.702,98.664,98.702,445500004.0
2007-12-21 23:46:00,98.71,98.71,98.668,98.681,578100005.0
2007-12-21 23:47:00,98.685,98.696,98.677,98.695,554500003.0
2007-12-21 23:48:00,98.698,98.698,98.684,98.688,553600004.0
2007-12-21 23:49:00,98.688,98.698,98.686,98.687,614100001.0
2007-12-21 23:50:00,98.685,98.698,98.671,98.685,676799997.0
2007-12-21 23:51:00,98.686,98.703,98.672,98.675,663900000.0
2007-12-21 23:52:00,98.664,98.664,98.591,98.641,515400000.0
2007-12-21 23:53:00,98.636,98.638,98.597,98.63,546799997.0
2007-12-21 23:54:00,98.621,98.621,98.592,98.619,623499998.0
2007-12-21 23:55:00,98.629,98.656,98.629,98.632,613300000.0
2007-12-21 23:56:00,98.631,98.644,98.609,98.628,557599997.0
2007-12-21 23:57:00,98.627,98.643,98.627,98.63,505200000.0
2007-12-21 23:58:00,98.623,98.648,98.591,98.642,432899999.0
2007-12-21 23:59:00,98.645,98.647,98.633,98.642,302200000.0
2007-12-24 00:00:00,98.688,98.707,98.668,98.668,448699999.0
2007-12-24 00:01:00,98.658,98.682,98.658,98.682,554600002.0
2007-12-24 00:02:00,98.69,98.69,98.655,98.665,1130299999.0
2007-12-24 00:03:00,98.674,98.69,98.664,98.675,862800001.0
2007-12-24 00:04:00,98.69,98.699,98.675,98.678,402000002.0
2007-12-24 00:05:00,98.696,98.696,98.659,98.67,811500002.0
2007-12-24 00:06:00,98.688,98.688,98.653,98.678,895400001.0
2007-12-24 00:07:00,98.658,98.673,98.647,98.663,542600007.0
2007-12-24 00:08:00,98.662,98.662,98.619,98.623,215700002.0
2007-12-24 00:09:00,98.613,98.635,98.606,98.635,396100000.0
2007-12-24 00:10:00,98.637,98.637,98.607,98.621,353100002.0
2007-12-24 00:11:00,98.624,98.637,98.623,98.634,283800001.0
2007-12-24 00:12:00,98.634,98.638,98.621,98.621,253499999.0
2007-12-24 00:13:00,98.664,98.664,98.627,98.63,476599998.0
2007-12-24 00:14:00,98.645,98.654,98.622,98.622,441100004.0
2007-12-24 00:15:00,98.642,98.642,98.617,98.619,243999999.0
2007-12-24 00:16:00,98.635,98.635,98.613,98.614,251599999.0
2007-12-24 00:17:00,98.656,98.656,98.62,98.62,393200005.0
2007-12-24 00:18:00,98.641,98.641,98.62,98.634,615700006.0
2007-12-24 00:19:00,98.599,98.629,98.599,98.625,771400001.0
2007-12-24 00:20:00,98.626,98.626,98.598,98.598,769699999.0
2007-12-24 00:21:00,98.632,98.645,98.632,98.64,516099998.0
2007-12-24 00:22:00,98.616,98.626,98.599,98.599,813600005.0
2007-12-24 00:23:00,98.58,98.61,98.55,98.565,737599998.0
2007-12-24 00:24:00,98.553,98.569,98.539,98.546,512999998.0
2007-12-24 00:25:00,98.549,98.576,98.539,98.563,644200002.0
2007-12-24 00:26:00,98.555,98.567,98.536,98.538,953699990.0
2007-12-24 00:27:00,98.559,98.559,98.528,98.549,542700003.0
2007-12-24 00:28:00,98.555,98.559,98.522,98.544,629200003.0
2007-12-24 00:29:00,98.559,98.559,98.544,98.545,766600000.0
2007-12-24 00:30:00,98.549,98.558,98.526,98.526,722700000.0
2007-12-24 00:31:00,98.523,98.556,98.523,98.532,492500001.0
2007-12-24 00:32:00,98.552,98.566,98.537,98.561,1060700002.0
2007-12-24 00:33:00,98.542,98.557,98.507,98.544,832300003.0
2007-12-24 00:34:00,98.545,98.547,98.529,98.536,634199999.0
2007-12-24 00:35:00,98.535,98.579,98.535,98.575,740600000.0
2007-12-24 00:36:00,98.561,98.58,98.535,98.58,1113000003.0
2007-12-24 00:37:00,98.558,98.565,98.531,98.545,1141100004.0
2007-12-24 00:38:00,98.557,98.56,98.54,98.543,629200002.0
2007-12-24 00:39:00,98.545,98.578,98.525,98.553,873599998.0
2007-12-24 00:40:00,98.592,98.596,98.567,98.585,870100000.0
2007-12-24 00:41:00,98.584,98.585,98.553,98.563,1037200003.0
2007-12-24 00:42:00,98.57,98.594,98.557,98.562,558900003.0
2007-12-24 00:43:00,98.556,98.573,98.543,98.573,426499996.0
2007-12-24 00:44:00,98.575,98.58,98.565,98.57,801100000.0
2007-12-24 00:45:00,98.567,98.573,98.558,98.559,222299999.0
2007-12-24 00:46:00,98.554,98.562,98.542,98.56,661199999.0
2007-12-24 00:47:00,98.57,98.57,98.56,98.56,2400000.0
2007-12-24 00:48:00,98.58,98.581,98.565,98.567,179400002.0
2007-12-24 00:49:00,98.58,98.58,98.58,98.58,1600000.0
2007-12-24 00:50:00,98.58,98.59,98.575,98.575,8100000.0
2007-12-24 00:51:00,98.585,98.59,98.58,98.59,20100000.0
2007-12-24 00:52:00,98.59,98.59,98.58,98.59,8300000.0
2007-12-24 00:53:00,98.59,98.59,98.59,98.59,800000.0
2007-12-24 00:54:00,98.59,98.6,98.585,98.595,26600000.0
2007-12-24 00:55:00,98.6,98.6,98.6,98.6,3600000.0
2007-12-24 00:56:00,98.6,98.6,98.6,98.6,1500000.0
2007-12-24 00:57:00,98.6,98.6,98.6,98.6,1500000.0
2007-12-24 00:58:00,98.6,98.6,98.59,98.6,23800000.0
2007-12-24 00:59:00,98.6,98.6,98.59,98.6,13400000.0
2007-12-24 01:00:00,98.595,98.6,98.595,98.6,2900000.0
2007-12-24 01:01:00,98.6,98.62,98.6,98.62,5600000.0
2007-12-24 01:02:00,98.615,98.615,98.61,98.615,2400000.0
2007-12-24 01:03:00,98.615,98.615,98.605,98.605,3200000.0
2007-12-24 01:04:00,98.605,98.605,98.585,98.595,13000000.0
2007-12-24 01:05:00,98.595,98.6,98.58,98.585,15600000.0
2007-12-24 01:06:00,98.59,98.61,98.58,98.6,4400000.0
2007-12-24 01:07:00,98.6,98.615,98.595,98.615,2400000.0
2007-12-24 01:08:00,98.59,98.605,98.58,98.595,36900000.0
2007-12-24 01:09:00,98.595,98.62,98.595,98.6,4800000.0
2007-12-24 01:10:00,98.6,98.62,98.6,98.615,6400000.0
2007-12-24 01:11:00,98.62,98.62,98.61,98.62,9000000.0
2007-12-24 01:12:00,98.615,98.62,98.605,98.61,4600000.0
2007-12-24 01:13:00,98.61,98.615,98.58,98.61,2800000.0
2007-12-24 01:14:00,98.605,98.62,98.595,98.615,6600000.0
2007-12-24 01:15:00,98.61,98.615,98.605,98.61,4000000.0
2007-12-24 01:16:00,98.59,98.62,98.59,98.62,2200000.0
2007-12-24 01:17:00,98.552,98.589,98.552,98.563,315699998.0
2007-12-24 01:18:00,98.586,98.606,98.567,98.59,459299994.0
2007-12-24 01:19:00,98.6,98.615,98.595,98.61,15200000.0
2007-12-24 01:20:00,98.61,98.61,98.6,98.605,24800000.0
2007-12-24 01:21:00,98.605,98.61,98.59,98.605,32100000.0
2007-12-24 01:22:00,98.6,98.62,98.6,98.615,6200000.0
2007-12-24 01:23:00,98.615,98.615,98.61,98.61,6000000.0
2007-12-24 01:24:00,98.62,98.63,98.61,98.625,8300000.0
2007-12-24 01:25:00,98.63,98.645,98.63,98.645,8600000.0
2007-12-24 01:26:00,98.65,98.65,98.63,98.64,15300000.0
2007-12-24 01:27:00,98.64,98.64,98.64,98.64,1500000.0
2007-12-24 01:28:00,98.648,98.649,98.609,98.647,102100000.0
2007-12-24 01:29:00,98.63,98.64,98.63,98.63,12000000.0
2007-12-24 01:30:00,98.63,98.655,98.63,98.655,12900000.0
2007-12-24 01:31:00,98.65,98.655,98.64,98.64,4400000.0
2007-12-24 01:32:00,98.655,98.66,98.655,98.66,800000.0
2007-12-24 01:33:00,98.66,98.66,98.65,98.66,2600000.0
2007-12-24 01:34:00,98.66,98.665,98.64,98.665,9900000.0
2007-12-24 01:35:00,98.665,98.675,98.665,98.67,2800000.0
2007-12-24 01:36:00,98.637,98.65,98.609,98.609,346300000.0
2007-12-24 01:37:00,98.68,98.69,98.675,98.69,9400000.0
2007-12-24 01:38:00,98.69,98.7,98.69,98.695,5000000.0
2007-12-24 01:39:00,98.69,98.695,98.685,98.695,6200000.0
2007-12-24 01:40:00,98.695,98.695,98.695,98.695,200000.0
2007-12-24 01:41:00,98.67,98.69,98.665,98.69,30200000.0
2007-12-24 01:42:00,98.695,98.695,98.695,98.695,200000.0
2007-12-24 01:43:00,98.7,98.7,98.67,98.67,9400000.0
2007-12-24 01:44:00,98.665,98.705,98.665,98.7,10000000.0
2007-12-24 01:45:00,98.7,98.755,98.7,98.75,53900000.0
2007-12-24 01:46:00,98.75,98.75,98.695,98.7,64400000.0
2007-12-24 01:47:00,98.7,98.7,98.7,98.7,26400000.0
2007-12-24 01:48:00,98.7,98.7,98.695,98.695,165200000.0
2007-12-24 01:49:00,98.695,98.71,98.69,98.69,367700001.0
2007-12-24 01:50:00,98.69,98.705,98.69,98.705,30800000.0
2007-12-24 01:51:00,98.705,98.715,98.695,98.715,118400000.0
2007-12-24 01:52:00,98.715,98.735,98.705,98.705,320199997.0
2007-12-24 01:53:00,98.715,98.72,98.69,98.7,437400000.0
2007-12-24 01:54:00,98.7,98.72,98.68,98.69,480900000.0
2007-12-24 01:55:00,98.69,98.715,98.66,98.675,445900000.0
2007-12-24 01:56:00,98.665,98.7,98.665,98.69,223499998.0
2007-12-24 01:57:00,98.69,98.71,98.67,98.685,419100000.0
2007-12-24 01:58:00,98.695,98.695,98.665,98.665,298199999.0
2007-12-24 01:59:00,98.67,98.695,98.65,98.695,438399999.0
2007-12-24 02:00:00,98.685,98.725,98.67,98.715,447900000.0
2007-12-24 02:01:00,98.715,98.725,98.705,98.725,258700000.0
2007-12-24 02:02:00,98.725,98.725,98.715,98.72,156400000.0
2007-12-24 02:03:00,98.72,98.72,98.71,98.715,134400000.0
2007-12-24 02:04:00,98.715,98.745,98.715,98.735,449000000.0
2007-12-24 02:05:00,98.735,98.745,98.715,98.74,359200000.0
2007-12-24 02:06:00,98.735,98.745,98.735,98.745,253600000.0
2007-12-24 02:07:00,98.745,98.755,98.725,98.735,322100000.0
2007-12-24 02:08:00,98.735,98.745,98.715,98.74,60600000.0
2007-12-24 02:09:00,98.735,98.74,98.72,98.725,73000000.0
2007-12-24 02:10:00,98.725,98.74,98.715,98.72,45500000.0
2007-12-24 02:11:00,98.715,98.725,98.715,98.715,112200000.0
2007-12-24 02:12:00,98.72,98.735,98.685,98.695,353900000.0
2007-12-24 02:13:00,98.69,98.695,98.675,98.675,338100000.0
2007-12-24 02:14:00,98.675,98.685,98.66,98.675,170600000.0
2007-12-24 02:15:00,98.675,98.68,98.655,98.655,183100000.0
2007-12-24 02:16:00,98.66,98.66,98.635,98.65,222800000.0
2007-12-24 02:17:00,98.65,98.65,98.645,98.645,22600000.0
2007-12-24 02:18:00,98.645,98.655,98.645,98.655,78400000.0
2007-12-24 02:19:00,98.655,98.71,98.655,98.71,312600000.0
2007-12-24 02:20:00,98.71,98.71,98.69,98.71,205900000.0
2007-12-24 02:21:00,98.71,98.72,98.7,98.71,140300000.0
2007-12-24 02:22:00,98.696,98.696,98.666,98.675,95300000.0
2007-12-24 02:23:00,98.689,98.689,98.658,98.687,220500000.0
2007-12-24 02:24:00,98.71,98.72,98.71,98.72,43900000.0
2007-12-24 02:25:00,98.72,98.72,98.71,98.71,192000000.0
2007-12-24 02:26:00,98.71,98.72,98.705,98.71,144400000.0
2007-12-24 02:27:00,98.71,98.71,98.7,98.71,70800000.0
2007-12-24 02:28:00,98.71,98.73,98.71,98.71,109300000.0
2007-12-24 02:29:00,98.71,98.72,98.71,98.72,97800000.0
2007-12-24 02:30:00,98.715,98.725,98.705,98.725,23700000.0
2007-12-24 02:31:00,98.725,98.725,98.705,98.71,123400000.0
2007-12-24 02:32:00,98.72,98.73,98.705,98.705,277000000.0
2007-12-24 02:33:00,98.71,98.72,98.71,98.71,84000000.0
2007-12-24 02:34:00,98.71,98.71,98.7,98.705,154800000.0
2007-12-24 02:35:00,98.705,98.71,98.705,98.71,160100000.0
2007-12-24 02:36:00,98.72,98.725,98.705,98.715,151500000.0
2007-12-24 02:37:00,98.72,98.73,98.71,98.715,171400000.0
2007-12-24 02:38:00,98.71,98.73,98.71,98.73,54400000.0
2007-12-24 02:39:00,98.71,98.72,98.71,98.72,11600000.0
2007-12-24 02:40:00,98.72,98.725,98.71,98.71,181300000.0
2007-12-24 02:41:00,98.71,98.71,98.695,98.71,87100000.0
2007-12-24 02:42:00,98.71,98.71,98.695,98.71,14400000.0
2007-12-24 02:43:00,98.7,98.73,98.7,98.715,56600000.0
2007-12-24 02:44:00,98.715,98.72,98.705,98.72,107700000.0
2007-12-24 02:45:00,98.725,98.725,98.71,98.71,55400000.0
2007-12-24 02:46:00,98.71,98.72,98.705,98.71,65500000.0
2007-12-24 02:47:00,98.72,98.72,98.71,98.72,126000000.0
2007-12-24 02:48:00,98.72,98.72,98.715,98.715,8000000.0
2007-12-24 02:49:00,98.71,98.715,98.71,98.71,42000000.0
2007-12-24 02:50:00,98.71,98.72,98.71,98.72,94700000.0
2007-12-24 02:51:00,98.715,98.72,98.71,98.72,78300000.0
2007-12-24 02:52:00,98.72,98.735,98.72,98.73,43900000.0
2007-12-24 02:53:00,98.73,98.75,98.725,98.75,28200000.0
2007-12-24 02:54:00,98.75,98.75,98.75,98.75,1000000.0
2007-12-24 02:55:00,98.75,98.75,98.74,98.75,16200000.0
2007-12-24 02:56:00,98.75,98.75,98.74,98.74,58600000.0
2007-12-24 02:57:00,98.74,98.75,98.74,98.745,20900000.0
2007-12-24 02:58:00,98.745,98.75,98.74,98.74,106900000.0
2007-12-24 02:59:00,98.725,98.74,98.725,98.73,409300000.0
2007-12-24 03:00:00,98.74,98.75,98.72,98.72,172600000.0
2007-12-24 03:01:00,98.73,98.73,98.72,98.72,181200000.0
2007-12-24 03:02:00,98.72,98.75,98.72,98.74,282500000.0
2007-12-24 03:03:00,98.74,98.75,98.73,98.74,308200000.0
2007-12-24 03:04:00,98.74,98.74,98.73,98.73,32200000.0
2007-12-24 03:05:00,98.715,98.73,98.715,98.73,51800000.0
2007-12-24 03:06:00,98.73,98.73,98.73,98.73,3400000.0
2007-12-24 03:07:00,98.74,98.74,98.72,98.72,68000000.0
2007-12-24 03:08:00,98.72,98.72,98.72,98.72,81500000.0
2007-12-24 03:09:00,98.72,98.72,98.71,98.72,73800000.0
2007-12-24 03:10:00,98.72,98.73,98.72,98.72,151600000.0
2007-12-24 03:11:00,98.72,98.72,98.71,98.72,210000000.0
2007-12-24 03:12:00,98.73,98.73,98.71,98.73,238600000.0
2007-12-24 03:13:00,98.73,98.73,98.715,98.73,110500000.0
2007-12-24 03:14:00,98.72,98.73,98.71,98.72,42800000.0
2007-12-24 03:15:00,98.73,98.74,98.72,98.74,88700000.0
2007-12-24 03:16:00,98.74,98.74,98.73,98.73,37700000.0
2007-12-24 03:17:00,98.73,98.73,98.72,98.73,15300000.0
2007-12-24 03:18:00,98.72,98.74,98.72,98.74,66700000.0
2007-12-24 03:19:00,98.74,98.74,98.72,98.73,63900000.0
2007-12-24 03:20:00,98.723,98.743,98.713,98.738,25900000.0
2007-12-24 03:21:00,98.694,98.707,98.687,98.707,83800000.0
2007-12-24 03:22:00,98.74,98.74,98.73,98.73,20300000.0
2007-12-24 03:23:00,98.73,98.73,98.73,98.73,5100000.0
2007-12-24 03:24:00,98.73,98.73,98.73,98.73,32100000.0
2007-12-24 03:25:00,98.73,98.73,98.715,98.72,84000000.0
2007-12-24 03:26:00,98.72,98.73,98.72,98.72,64300000.0
2007-12-24 03:27:00,98.73,98.73,98.72,98.72,18300000.0
2007-12-24 03:28:00,98.73,98.74,98.73,98.74,79700000.0
2007-12-24 03:29:00,98.74,98.74,98.73,98.73,99200000.0
2007-12-24 03:30:00,98.71,98.73,98.71,98.72,331200000.0
2007-12-24 03:31:00,98.72,98.72,98.7,98.71,51700000.0
2007-12-24 03:32:00,98.71,98.71,98.695,98.71,44800000.0
2007-12-24 03:33:00,98.71,98.72,98.7,98.71,176900000.0
2007-12-24 03:34:00,98.71,98.72,98.705,98.71,32800000.0
2007-12-24 03:35:00,98.71,98.71,98.682,98.682,17200000.0
2007-12-24 03:36:00,98.705,98.74,98.705,98.73,75900000.0
2007-12-24 03:37:00,98.73,98.73,98.73,98.73,69000000.0
2007-12-24 03:38:00,98.73,98.73,98.715,98.73,82500000.0
2007-12-24 03:39:00,98.74,98.74,98.73,98.73,10700000.0
2007-12-24 03:40:00,98.715,98.74,98.715,98.74,58400000.0
2007-12-24 03:41:00,98.74,98.74,98.71,98.72,213500000.0
2007-12-24 03:42:00,98.715,98.73,98.715,98.73,97600000.0
2007-12-24 03:43:00,98.69,98.73,98.69,98.73,126600000.0
2007-12-24 03:44:00,98.73,98.73,98.7,98.72,48700000.0
2007-12-24 03:45:00,98.72,98.73,98.72,98.72,32800000.0
2007-12-24 03:46:00,98.7,98.73,98.7,98.72,21900000.0
2007-12-24 03:47:00,98.72,98.72,98.72,98.72,1500000.0
2007-12-24 03:48:00,98.7,98.72,98.7,98.72,62900000.0
2007-12-24 03:49:00,98.7,98.72,98.7,98.71,19400000.0
2007-12-24 03:50:00,98.71,98.71,98.71,98.71,1000000.0
2007-12-24 03:51:00,98.71,98.71,98.71,98.71,135300000.0
2007-12-24 03:52:00,98.71,98.72,98.71,98.72,143100000.0
2007-12-24 03:53:00,98.72,98.72,98.71,98.71,164000000.0
2007-12-24 03:54:00,98.71,98.71,98.69,98.69,208900000.0
2007-12-24 03:55:00,98.69,98.69,98.68,98.69,90500000.0
2007-12-24 03:56:00,98.7,98.7,98.69,98.69,39500000.0
2007-12-24 03:57:00,98.69,98.71,98.69,98.7,116300000.0
2007-12-24 03:58:00,98.695,98.7,98.695,98.695,47900000.0
2007-12-24 03:59:00,98.7,98.71,98.69,98.69,153700000.0
2007-12-24 04:00:00,98.69,98.7,98.68,98.7,143200000.0
2007-12-24 04:01:00,98.7,98.7,98.7,98.7,2800000.0
2007-12-24 04:02:00,98.7,98.73,98.7,98.7,172100000.0
2007-12-24 04:03:00,98.695,98.72,98.695,98.71,57000000.0
2007-12-24 04:04:00,98.71,98.71,98.7,98.71,57400000.0
2007-12-24 04:05:00,98.71,98.71,98.7,98.71,52800000.0
2007-12-24 04:06:00,98.71,98.71,98.68,98.68,206700000.0
2007-12-24 04:07:00,98.69,98.7,98.68,98.7,76100000.0
2007-12-24 04:08:00,98.7,98.7,98.69,98.7,64900000.0
2007-12-24 04:09:00,98.7,98.7,98.69,98.7,81000000.0
2007-12-24 04:10:00,98.69,98.7,98.69,98.7,45000000.0
2007-12-24 04:11:00,98.7,98.7,98.68,98.69,121600000.0
2007-12-24 04:12:00,98.68,98.69,98.68,98.69,44200000.0
2007-12-24 04:13:00,98.69,98.7,98.69,98.7,253900000.0
2007-12-24 04:14:00,98.69,98.71,98.69,98.695,47900000.0
2007-12-24 04:15:00,98.69,98.71,98.69,98.69,51200000.0
2007-12-24 04:16:00,98.69,98.69,98.69,98.69,33000000.0
2007-12-24 04:17:00,98.69,98.71,98.69,98.71,80600000.0
2007-12-24 04:18:00,98.71,98.72,98.7,98.71,54800000.0
2007-12-24 04:19:00,98.71,98.73,98.7,98.72,38800000.0
2007-12-24 04:20:00,98.72,98.72,98.7,98.71,91200000.0
2007-12-24 04:21:00,98.71,98.72,98.7,98.71,134400000.0
2007-12-24 04:22:00,98.71,98.72,98.69,98.69,221600000.0
2007-12-24 04:23:00,98.69,98.7,98.67,98.685,106300000.0
2007-12-24 04:24:00,98.685,98.715,98.68,98.71,169100000.0
2007-12-24 04:25:00,98.68,98.71,98.68,98.69,9100000.0
2007-12-24 04:26:00,98.69,98.71,98.69,98.71,59300000.0
2007-12-24 04:27:00,98.71,98.72,98.7,98.7,68500000.0
2007-12-24 04:28:00,98.7,98.71,98.7,98.71,40000000.0
2007-12-24 04:29:00,98.71,98.71,98.71,98.71,57200000.0
2007-12-24 04:30:00,98.71,98.71,98.71,98.71,83600000.0
2007-12-24 04:31:00,98.7,98.71,98.695,98.71,73000000.0
2007-12-24 04:32:00,98.71,98.71,98.7,98.7,116200000.0
2007-12-24 04:33:00,98.7,98.71,98.7,98.71,29500000.0
2007-12-24 04:34:00,98.71,98.71,98.71,98.71,9800000.0
2007-12-24 04:35:00,98.71,98.72,98.71,98.71,145600000.0
2007-12-24 04:36:00,98.71,98.71,98.71,98.71,32800000.0
2007-12-24 04:37:00,98.71,98.71,98.71,98.71,30000000.0
2007-12-24 04:38:00,98.71,98.71,98.705,98.71,126000000.0
2007-12-24 04:39:00,98.71,98.73,98.71,98.71,108000000.0
2007-12-24 04:40:00,98.71,98.72,98.71,98.72,37200000.0
2007-12-24 04:41:00,98.7,98.72,98.7,98.72,99600000.0
2007-12-24 04:42:00,98.72,98.72,98.71,98.72,80400000.0
2007-12-24 04:43:00,98.72,98.72,98.69,98.7,35900000.0
2007-12-24 04:44:00,98.72,98.72,98.67,98.71,298800000.0
2007-12-24 04:45:00,98.695,98.7,98.69,98.7,173500000.0
2007-12-24 04:46:00,98.695,98.7,98.69,98.7,84800000.0
2007-12-24 04:47:00,98.7,98.71,98.695,98.71,80500000.0
2007-12-24 04:48:00,98.71,98.71,98.69,98.7,143000000.0
2007-12-24 04:49:00,98.695,98.7,98.69,98.69,105600000.0
2007-12-24 04:50:00,98.7,98.7,98.69,98.7,194700000.0
2007-12-24 04:51:00,98.7,98.7,98.7,98.7,24000000.0
2007-12-24 04:52:00,98.69,98.72,98.69,98.71,142100000.0
2007-12-24 04:53:00,98.71,98.72,98.71,98.72,130600000.0
2007-12-24 04:54:00,98.72,98.72,98.7,98.71,135800000.0
2007-12-24 04:55:00,98.705,98.72,98.7,98.715,47400000.0
2007-12-24 04:56:00,98.715,98.715,98.7,98.71,154700000.0
2007-12-24 04:57:00,98.71,98.71,98.7,98.7,30700000.0
2007-12-24 04:58:00,98.7,98.72,98.7,98.715,425800000.0
2007-12-24 04:59:00,98.715,98.73,98.7,98.73,548500000.0
2007-12-24 05:00:00,98.715,98.73,98.715,98.73,26900000.0
2007-12-24 05:01:00,98.73,98.73,98.705,98.72,113500000.0
2007-12-24 05:02:00,98.72,98.72,98.7,98.71,16800000.0
2007-12-24 05:03:00,98.71,98.71,98.71,98.71,16400000.0
2007-12-24 05:04:00,98.71,98.71,98.7,98.71,11900000.0
2007-12-24 05:05:00,98.695,98.71,98.695,98.71,74000000.0
2007-12-24 05:06:00,98.71,98.71,98.71,98.71,7800000.0
2007-12-24 05:07:00,98.69,98.69,98.68,98.69,21200000.0
2007-12-24 05:08:00,98.69,98.71,98.69,98.705,55400000.0
2007-12-24 05:09:00,98.705,98.71,98.705,98.71,59600000.0
2007-12-24 05:10:00,98.71,98.71,98.71,98.71,500000.0
2007-12-24 05:11:00,98.71,98.71,98.71,98.71,27400000.0
2007-12-24 05:12:00,98.71,98.72,98.71,98.72,95000000.0
2007-12-24 05:13:00,98.72,98.72,98.71,98.72,221000000.0
2007-12-24 05:14:00,98.72,98.72,98.705,98.705,83700000.0
2007-12-24 05:15:00,98.705,98.71,98.705,98.71,11300000.0
2007-12-24 05:16:00,98.7,98.71,98.69,98.71,19800000.0
2007-12-24 05:17:00,98.71,98.71,98.7,98.71,21400000.0
2007-12-24 05:18:00,98.71,98.71,98.71,98.71,37800000.0
2007-12-24 05:19:00,98.71,98.72,98.71,98.71,190300000.0
2007-12-24 05:20:00,98.71,98.72,98.71,98.71,123300000.0
2007-12-24 05:21:00,98.71,98.71,98.7,98.71,140000000.0
2007-12-24 05:22:00,98.71,98.735,98.71,98.73,330700000.0
2007-12-24 05:23:00,98.73,98.73,98.71,98.71,391400000.0
2007-12-24 05:24:00,98.72,98.72,98.71,98.72,298800000.0
2007-12-24 05:25:00,98.72,98.73,98.71,98.72,132200000.0
2007-12-24 05:26:00,98.72,98.72,98.7,98.71,84700000.0
2007-12-24 05:27:00,98.72,98.72,98.71,98.715,36200000.0
2007-12-24 05:28:00,98.72,98.73,98.72,98.73,46700000.0
2007-12-24 05:29:00,98.73,98.73,98.71,98.72,191200000.0
2007-12-24 05:30:00,98.715,98.72,98.715,98.72,62600000.0
2007-12-24 05:31:00,98.72,98.72,98.72,98.72,108000000.0
2007-12-24 05:32:00,98.72,98.72,98.72,98.72,66400000.0
2007-12-24 05:33:00,98.72,98.72,98.715,98.72,65200000.0
2007-12-24 05:34:00,98.72,98.73,98.715,98.72,65600000.0
2007-12-24 05:35:00,98.72,98.72,98.71,98.715,167100000.0
2007-12-24 05:36:00,98.715,98.72,98.715,98.72,55200000.0
2007-12-24 05:37:00,98.72,98.72,98.71,98.72,59200000.0
2007-12-24 05:38:00,98.71,98.72,98.71,98.72,44500000.0
2007-12-24 05:39:00,98.72,98.72,98.71,98.71,133600000.0
2007-12-24 05:40:00,98.705,98.72,98.7,98.7,104900000.0
2007-12-24 05:41:00,98.7,98.71,98.69,98.69,134700000.0
2007-12-24 05:42:00,98.7,98.7,98.69,98.7,23200000.0
2007-12-24 05:43:00,98.7,98.7,98.69,98.7,40600000.0
2007-12-24 05:44:00,98.7,98.7,98.67,98.69,20100000.0
2007-12-24 05:45:00,98.69,98.7,98.69,98.7,83700000.0
2007-12-24 05:46:00,98.7,98.7,98.69,98.695,49600000.0
2007-12-24 05:47:00,98.695,98.72,98.695,98.71,84000000.0
2007-12-24 05:48:00,98.71,98.72,98.71,98.71,140800000.0
2007-12-24 05:49:00,98.71,98.71,98.71,98.71,117000000.0
2007-12-24 05:50:00,98.71,98.71,98.71,98.71,53200000.0
2007-12-24 05:51:00,98.71,98.71,98.695,98.7,125000000.0
2007-12-24 05:52:00,98.7,98.71,98.69,98.705,36000000.0
2007-12-24 05:53:00,98.71,98.71,98.69,98.71,11000000.0
2007-12-24 05:54:00,98.69,98.71,98.69,98.71,9000000.0
2007-12-24 05:55:00,98.71,98.71,98.7,98.705,82400000.0
2007-12-24 05:56:00,98.705,98.72,98.7,98.72,128200000.0
2007-12-24 05:57:00,98.72,98.73,98.72,98.72,205800000.0
2007-12-24 05:58:00,98.72,98.72,98.72,98.72,20000000.0
2007-12-24 05:59:00,98.71,98.71,98.71,98.71,9300000.0
2007-12-24 06:00:00,98.71,98.715,98.705,98.705,53100000.0
2007-12-24 06:01:00,98.705,98.71,98.69,98.69,55000000.0
2007-12-24 06:02:00,98.69,98.71,98.69,98.71,62400000.0
2007-12-24 06:03:00,98.71,98.71,98.7,98.7,77000000.0
2007-12-24 06:04:00,98.7,98.71,98.7,98.71,35800000.0
2007-12-24 06:05:00,98.71,98.71,98.71,98.71,29300000.0
2007-12-24 06:06:00,98.71,98.71,98.71,98.71,36000000.0
2007-12-24 06:07:00,98.705,98.71,98.7,98.71,100900000.0
2007-12-24 06:08:00,98.71,98.71,98.71,98.71,36000000.0
2007-12-24 06:09:00,98.71,98.73,98.675,98.725,145600000.0
2007-12-24 06:10:00,98.725,98.73,98.72,98.73,52900000.0
2007-12-24 06:11:00,98.72,98.73,98.72,98.73,32800000.0
2007-12-24 06:12:00,98.71,98.73,98.71,98.73,29000000.0
2007-12-24 06:13:00,98.71,98.72,98.71,98.71,46100000.0
2007-12-24 06:14:00,98.71,98.71,98.71,98.71,47400000.0
2007-12-24 06:15:00,98.71,98.71,98.695,98.71,59800000.0
2007-12-24 06:16:00,98.69,98.71,98.68,98.68,85500000.0
2007-12-24 06:17:00,98.68,98.71,98.68,98.71,181000000.0
2007-12-24 06:18:00,98.7,98.71,98.69,98.7,97400000.0
2007-12-24 06:19:00,98.71,98.71,98.7,98.7,42100000.0
2007-12-24 06:20:00,98.7,98.71,98.7,98.7,45500000.0
2007-12-24 06:21:00,98.7,98.71,98.69,98.705,51400000.0
2007-12-24 06:22:00,98.71,98.72,98.71,98.71,92000000.0
2007-12-24 06:23:00,98.71,98.71,98.705,98.705,51200000.0
2007-12-24 06:24:00,98.705,98.71,98.705,98.71,25600000.0
2007-12-24 06:25:00,98.71,98.71,98.7,98.705,173600000.0
2007-12-24 06:26:00,98.705,98.705,98.695,98.695,115200000.0
2007-12-24 06:27:00,98.69,98.695,98.68,98.69,32800000.0
2007-12-24 06:28:00,98.695,98.695,98.695,98.695,52800000.0
2007-12-24 06:29:00,98.68,98.68,98.67,98.67,25800000.0
2007-12-24 06:30:00,98.68,98.7,98.67,98.695,308900000.0
2007-12-24 06:31:00,98.695,98.71,98.67,98.71,274000000.0
2007-12-24 06:32:00,98.705,98.705,98.7,98.7,33800000.0
2007-12-24 06:33:00,98.7,98.7,98.7,98.7,16000000.0
2007-12-24 06:34:00,98.68,98.7,98.68,98.68,13500000.0
2007-12-24 06:35:00,98.7,98.705,98.69,98.7,201700000.0
2007-12-24 06:36:00,98.7,98.7,98.68,98.7,24900000.0
2007-12-24 06:37:00,98.67,98.7,98.67,98.67,79200000.0
2007-12-24 06:38:00,98.67,98.69,98.67,98.67,281800000.0
2007-12-24 06:39:00,98.67,98.69,98.65,98.67,487800000.0
2007-12-24 06:40:00,98.67,98.69,98.67,98.69,140800000.0
2007-12-24 06:41:00,98.685,98.69,98.685,98.685,46400000.0
2007-12-24 06:42:00,98.685,98.685,98.68,98.68,134400000.0
2007-12-24 06:43:00,98.68,98.68,98.675,98.68,72000000.0
2007-12-24 06:44:00,98.68,98.685,98.67,98.685,35500000.0
2007-12-24 06:45:00,98.685,98.685,98.67,98.68,44800000.0
2007-12-24 06:46:00,98.68,98.685,98.67,98.68,68000000.0
2007-12-24 06:47:00,98.68,98.685,98.66,98.66,47400000.0
2007-12-24 06:48:00,98.66,98.69,98.65,98.69,61200000.0
2007-12-24 06:49:00,98.69,98.69,98.67,98.675,104100000.0
2007-12-24 06:50:00,98.68,98.68,98.65,98.675,79400000.0
2007-12-24 06:51:00,98.675,98.68,98.67,98.67,135000000.0
2007-12-24 06:52:00,98.68,98.68,98.66,98.66,80500000.0
2007-12-24 06:53:00,98.665,98.71,98.665,98.69,162000000.0
2007-12-24 06:54:00,98.69,98.7,98.69,98.69,7300000.0
2007-12-24 06:55:00,98.69,98.7,98.69,98.69,35700000.0
2007-12-24 06:56:00,98.69,98.69,98.67,98.67,135100000.0
2007-12-24 06:57:00,98.67,98.67,98.665,98.67,112400000.0
2007-12-24 06:58:00,98.67,98.68,98.67,98.68,110100000.0
2007-12-24 06:59:00,98.68,98.69,98.68,98.68,76500000.0
2007-12-24 07:00:00,98.68,98.69,98.68,98.69,5000000.0
2007-12-24 07:01:00,98.69,98.69,98.67,98.68,58400000.0
2007-12-24 07:02:00,98.68,98.68,98.67,98.68,44100000.0
2007-12-24 07:03:00,98.68,98.68,98.68,98.68,114400000.0
2007-12-24 07:04:00,98.68,98.68,98.67,98.67,88000000.0
2007-12-24 07:05:00,98.66,98.68,98.66,98.67,48800000.0
2007-12-24 07:06:00,98.68,98.69,98.68,98.68,72200000.0
2007-12-24 07:07:00,98.69,98.69,98.68,98.69,8900000.0
2007-12-24 07:08:00,98.68,98.71,98.68,98.7,61700000.0
2007-12-24 07:09:00,98.71,98.71,98.68,98.7,83900000.0
2007-12-24 07:10:00,98.7,98.7,98.65,98.665,126200000.0
2007-12-24 07:11:00,98.665,98.665,98.65,98.66,116200000.0
2007-12-24 07:12:00,98.66,98.66,98.65,98.65,2200000.0
2007-12-24 07:13:00,98.655,98.66,98.625,98.66,160100000.0
2007-12-24 07:14:00,98.66,98.66,98.625,98.63,292600000.0
2007-12-24 07:15:00,98.63,98.65,98.62,98.64,139000000.0
2007-12-24 07:16:00,98.64,98.65,98.63,98.64,344000000.0
2007-12-24 07:17:00,98.64,98.65,98.63,98.64,141300000.0
2007-12-24 07:18:00,98.64,98.65,98.625,98.625,67900000.0
2007-12-24 07:19:00,98.64,98.65,98.62,98.65,127900000.0
2007-12-24 07:20:00,98.65,98.65,98.63,98.64,242000000.0
2007-12-24 07:21:00,98.65,98.65,98.64,98.65,244900000.0
2007-12-24 07:22:00,98.64,98.64,98.63,98.64,90900000.0
2007-12-24 07:23:00,98.64,98.65,98.64,98.64,153600000.0
2007-12-24 07:24:00,98.64,98.64,98.6,98.62,312500000.0
2007-12-24 07:25:00,98.61,98.64,98.6,98.61,289500000.0
2007-12-24 07:26:00,98.61,98.62,98.6,98.61,98100000.0
2007-12-24 07:27:00,98.61,98.63,98.61,98.62,128500000.0
2007-12-24 07:28:00,98.63,98.64,98.62,98.62,148900000.0
2007-12-24 07:29:00,98.61,98.62,98.61,98.62,42400000.0
2007-12-24 07:30:00,98.62,98.62,98.62,98.62,8800000.0
2007-12-24 07:31:00,98.62,98.63,98.62,98.63,47400000.0
2007-12-24 07:32:00,98.63,98.63,98.61,98.62,33200000.0
2007-12-24 07:33:00,98.63,98.63,98.62,98.62,220800000.0
2007-12-24 07:34:00,98.62,98.65,98.61,98.65,120700000.0
2007-12-24 07:35:00,98.65,98.65,98.64,98.64,3500000.0
2007-12-24 07:36:00,98.65,98.65,98.65,98.65,7500000.0
2007-12-24 07:37:00,98.65,98.65,98.64,98.64,196500000.0
2007-12-24 07:38:00,98.65,98.66,98.64,98.66,33500000.0
2007-12-24 07:39:00,98.66,98.66,98.65,98.65,37800000.0
2007-12-24 07:40:00,98.65,98.66,98.65,98.66,27600000.0
2007-12-24 07:41:00,98.655,98.66,98.64,98.65,44700000.0
2007-12-24 07:42:00,98.66,98.66,98.65,98.65,70400000.0
2007-12-24 07:43:00,98.65,98.66,98.64,98.65,33500000.0
2007-12-24 07:44:00,98.65,98.66,98.65,98.66,55100000.0
2007-12-24 07:45:00,98.66,98.66,98.65,98.65,15300000.0
2007-12-24 07:46:00,98.645,98.645,98.645,98.645,8800000.0
2007-12-24 07:47:00,98.66,98.66,98.65,98.65,5900000.0
2007-12-24 07:48:00,98.65,98.65,98.64,98.64,17800000.0
2007-12-24 07:49:00,98.613,98.659,98.613,98.659,335200000.0
2007-12-24 07:50:00,98.635,98.66,98.635,98.65,126600000.0
2007-12-24 07:51:00,98.65,98.67,98.65,98.67,130000000.0
2007-12-24 07:52:00,98.67,98.68,98.66,98.67,151500000.0
2007-12-24 07:53:00,98.66,98.67,98.66,98.67,59200000.0
2007-12-24 07:54:00,98.655,98.67,98.655,98.67,50000000.0
2007-12-24 07:55:00,98.66,98.69,98.66,98.68,152600000.0
2007-12-24 07:56:00,98.68,98.68,98.68,98.68,17600000.0
2007-12-24 07:57:00,98.68,98.68,98.67,98.67,40300000.0
2007-12-24 07:58:00,98.68,98.68,98.68,98.68,2500000.0
2007-12-24 07:59:00,98.67,98.67,98.66,98.66,25700000.0
2007-12-24 08:00:00,98.66,98.66,98.65,98.66,71300000.0
2007-12-24 08:01:00,98.65,98.67,98.65,98.67,29900000.0
2007-12-24 08:02:00,98.67,98.67,98.65,98.65,70700000.0
2007-12-24 08:03:00,98.66,98.67,98.66,98.66,15100000.0
2007-12-24 08:04:00,98.66,98.68,98.655,98.67,9200000.0
2007-12-24 08:05:00,98.67,98.67,98.67,98.67,4000000.0
2007-12-24 08:06:00,98.67,98.68,98.665,98.68,105200000.0
2007-12-24 08:07:00,98.68,98.68,98.68,98.68,12000000.0
2007-12-24 08:08:00,98.665,98.7,98.665,98.7,50500000.0
2007-12-24 08:09:00,98.7,98.7,98.69,98.69,14500000.0
2007-12-24 08:10:00,98.7,98.7,98.69,98.69,2500000.0
2007-12-24 08:11:00,98.68,98.7,98.67,98.7,31400000.0
2007-12-24 08:12:00,98.7,98.71,98.7,98.71,17500000.0
2007-12-24 08:13:00,98.71,98.71,98.69,98.7,8000000.0
2007-12-24 08:14:00,98.7,98.73,98.7,98.72,44300000.0
2007-12-24 08:15:00,98.72,98.73,98.71,98.71,124000000.0
2007-12-24 08:16:00,98.72,98.74,98.72,98.74,36600000.0
2007-12-24 08:17:00,98.73,98.74,98.645,98.65,376500000.0
2007-12-24 08:18:00,98.67,98.67,98.65,98.67,327400000.0
2007-12-24 08:19:00,98.67,98.67,98.65,98.65,102700000.0
2007-12-24 08:20:00,98.65,98.65,98.62,98.63,351300000.0
2007-12-24 08:21:00,98.63,98.65,98.61,98.65,194000000.0
2007-12-24 08:22:00,98.65,98.65,98.62,98.64,206100000.0
2007-12-24 08:23:00,98.65,98.65,98.635,98.64,92100000.0
2007-12-24 08:24:00,98.64,98.645,98.62,98.63,106800000.0
2007-12-24 08:25:00,98.62,98.67,98.62,98.65,262800000.0
2007-12-24 08:26:00,98.65,98.67,98.64,98.67,54400000.0
2007-12-24 08:27:00,98.67,98.67,98.66,98.665,5800000.0
2007-12-24 08:28:00,98.665,98.665,98.65,98.655,8600000.0
2007-12-24 08:29:00,98.655,98.655,98.64,98.645,5400000.0
2007-12-24 08:30:00,98.64,98.65,98.62,98.63,35200000.0
2007-12-24 08:31:00,98.63,98.66,98.63,98.65,208200000.0
2007-12-24 08:32:00,98.65,98.66,98.64,98.64,250400000.0
2007-12-24 08:33:00,98.65,98.65,98.64,98.64,78500000.0
2007-12-24 08:34:00,98.645,98.65,98.64,98.65,61600000.0
2007-12-24 08:35:00,98.65,98.66,98.65,98.65,6200000.0
2007-12-24 08:36:00,98.65,98.67,98.65,98.65,129700000.0
2007-12-24 08:37:00,98.65,98.67,98.64,98.67,47900000.0
2007-12-24 08:38:00,98.675,98.675,98.635,98.67,16100000.0
2007-12-24 08:39:00,98.665,98.67,98.66,98.66,1400000.0
2007-12-24 08:40:00,98.66,98.66,98.63,98.63,87600000.0
2007-12-24 08:41:00,98.63,98.65,98.63,98.635,68600000.0
2007-12-24 08:42:00,98.63,98.675,98.625,98.625,134300000.0
2007-12-24 08:43:00,98.625,98.655,98.62,98.655,50000000.0
2007-12-24 08:44:00,98.655,98.66,98.625,98.645,13400000.0
2007-12-24 08:45:00,98.645,98.655,98.62,98.65,23200000.0
2007-12-24 08:46:00,98.65,98.675,98.65,98.675,4800000.0
2007-12-24 08:47:00,98.675,98.675,98.64,98.64,11400000.0
2007-12-24 08:48:00,98.645,98.65,98.62,98.62,53600000.0
2007-12-24 08:49:00,98.625,98.66,98.625,98.655,91800000.0
2007-12-24 08:50:00,98.655,98.66,98.62,98.62,71000000.0
2007-12-24 08:51:00,98.65,98.665,98.63,98.66,18400000.0
2007-12-24 08:52:00,98.655,98.655,98.65,98.65,3200000.0
2007-12-24 08:53:00,98.62,98.66,98.62,98.65,13300000.0
2007-12-24 08:54:00,98.62,98.62,98.62,98.62,500000.0
2007-12-24 08:55:00,98.62,98.67,98.615,98.67,41400000.0
2007-12-24 08:56:00,98.675,98.675,98.665,98.665,4800000.0
2007-12-24 08:57:00,98.665,98.665,98.64,98.665,4000000.0
2007-12-24 08:58:00,98.665,98.665,98.655,98.655,3600000.0
2007-12-24 08:59:00,98.66,98.66,98.655,98.66,2000000.0
2007-12-24 09:00:00,98.66,98.665,98.64,98.66,5700000.0
2007-12-24 09:01:00,98.665,98.67,98.665,98.67,6000000.0
2007-12-24 09:02:00,98.67,98.68,98.67,98.67,5400000.0
2007-12-24 09:03:00,98.67,98.68,98.665,98.67,5400000.0
2007-12-24 09:04:00,98.67,98.675,98.65,98.675,12400000.0
2007-12-24 09:05:00,98.675,98.725,98.67,98.725,31400000.0
2007-12-24 09:06:00,98.73,98.735,98.705,98.705,200800000.0
2007-12-24 09:07:00,98.705,98.74,98.7,98.71,21700000.0
2007-12-24 09:08:00,98.71,98.74,98.705,98.74,12000000.0
2007-12-24 09:09:00,98.74,98.765,98.73,98.745,10100000.0
2007-12-24 09:10:00,98.745,98.77,98.735,98.74,8700000.0
2007-12-24 09:11:00,98.74,98.745,98.72,98.745,49000000.0
2007-12-24 09:12:00,98.745,98.765,98.745,98.755,10800000.0
2007-12-24 09:13:00,98.75,98.77,98.745,98.75,15200000.0
2007-12-24 09:14:00,98.745,98.76,98.74,98.76,22000000.0
2007-12-24 09:15:00,98.76,98.765,98.745,98.745,10200000.0
2007-12-24 09:16:00,98.745,98.75,98.725,98.725,12600000.0
2007-12-24 09:17:00,98.73,98.73,98.68,98.69,35200000.0
2007-12-24 09:18:00,98.69,98.7,98.685,98.695,8200000.0
2007-12-24 09:19:00,98.69,98.695,98.69,98.695,6400000.0
2007-12-24 09:20:00,98.695,98.695,98.685,98.69,7400000.0
2007-12-24 09:21:00,98.69,98.72,98.665,98.705,20600000.0
2007-12-24 09:22:00,98.705,98.735,98.7,98.735,17600000.0
2007-12-24 09:23:00,98.74,98.74,98.71,98.725,10400000.0
2007-12-24 09:24:00,98.73,98.745,98.725,98.745,13200000.0
2007-12-24 09:25:00,98.745,98.745,98.73,98.73,7000000.0
2007-12-24 09:26:00,98.715,98.735,98.715,98.735,75200000.0
2007-12-24 09:27:00,98.735,98.74,98.725,98.735,10000000.0
2007-12-24 09:28:00,98.735,98.745,98.72,98.72,8400000.0
2007-12-24 09:29:00,98.72,98.72,98.685,98.7,29000000.0
2007-12-24 09:30:00,98.7,98.705,98.645,98.645,28100000.0
2007-12-24 09:31:00,98.645,98.66,98.595,98.645,39800000.0
2007-12-24 09:32:00,98.64,98.68,98.64,98.675,16000000.0
2007-12-24 09:33:00,98.675,98.68,98.66,98.66,9400000.0
2007-12-24 09:34:00,98.66,98.66,98.65,98.655,6800000.0
2007-12-24 09:35:00,98.62,98.655,98.62,98.655,29200000.0
2007-12-24 09:36:00,98.645,98.675,98.64,98.645,16600000.0
2007-12-24 09:37:00,98.645,98.65,98.63,98.65,5000000.0
2007-12-24 09:38:00,98.65,98.665,98.64,98.645,11600000.0
2007-12-24 09:39:00,98.65,98.65,98.6,98.6,12000000.0
2007-12-24 09:40:00,98.595,98.635,98.595,98.635,9600000.0
2007-12-24 09:41:00,98.635,98.635,98.595,98.595,17400000.0
2007-12-24 09:42:00,98.595,98.61,98.59,98.6,11000000.0
2007-12-24 09:43:00,98.595,98.605,98.585,98.595,14200000.0
2007-12-24 09:44:00,98.6,98.61,98.595,98.605,18000000.0
2007-12-24 09:45:00,98.6,98.61,98.6,98.61,9000000.0
2007-12-24 09:46:00,98.605,98.62,98.6,98.61,21000000.0
2007-12-24 09:47:00,98.61,98.63,98.61,98.62,8800000.0
2007-12-24 09:48:00,98.62,98.635,98.61,98.615,15600000.0
2007-12-24 09:49:00,98.61,98.705,98.61,98.665,21800000.0
2007-12-24 09:50:00,98.665,98.71,98.665,98.69,22800000.0
2007-12-24 09:51:00,98.695,98.705,98.65,98.65,13000000.0
2007-12-24 09:52:00,98.655,98.67,98.64,98.66,15200000.0
2007-12-24 09:53:00,98.66,98.675,98.65,98.655,11800000.0
2007-12-24 09:54:00,98.67,98.68,98.655,98.675,20200000.0
2007-12-24 09:55:00,98.675,98.675,98.655,98.665,14600000.0
2007-12-24 09:56:00,98.665,98.685,98.655,98.685,5800000.0
2007-12-24 09:57:00,98.685,98.685,98.67,98.67,5200000.0
2007-12-24 09:58:00,98.67,98.69,98.655,98.665,17800000.0
2007-12-24 09:59:00,98.66,98.67,98.635,98.665,26800000.0
2007-12-24 10:00:00,98.665,98.665,98.585,98.605,64300000.0
2007-12-24 10:01:00,98.605,98.62,98.605,98.61,10400000.0
2007-12-24 10:02:00,98.61,98.64,98.605,98.62,19200000.0
2007-12-24 10:03:00,98.615,98.645,98.605,98.62,21400000.0
2007-12-24 10:04:00,98.62,98.625,98.605,98.625,12800000.0
2007-12-24 10:05:00,98.625,98.655,98.62,98.65,18800000.0
2007-12-24 10:06:00,98.655,98.685,98.655,98.685,7400000.0
2007-12-24 10:07:00,98.68,98.68,98.65,98.655,9400000.0
2007-12-24 10:08:00,98.655,98.66,98.625,98.655,10200000.0
2007-12-24 10:09:00,98.65,98.655,98.63,98.63,7600000.0
2007-12-24 10:10:00,98.615,98.635,98.615,98.625,17200000.0
2007-12-24 10:11:00,98.625,98.635,98.615,98.63,7800000.0
2007-12-24 10:12:00,98.605,98.63,98.605,98.63,59200000.0
2007-12-24 10:13:00,98.63,98.635,98.63,98.63,5000000.0
2007-12-24 10:14:00,98.63,98.635,98.61,98.635,48100000.0
2007-12-24 10:15:00,98.635,98.64,98.61,98.62,33900000.0
2007-12-24 10:16:00,98.62,98.645,98.61,98.615,25700000.0
2007-12-24 10:17:00,98.615,98.635,98.6,98.615,10400000.0
2007-12-24 10:18:00,98.615,98.625,98.6,98.6,6600000.0
2007-12-24 10:19:00,98.6,98.635,98.6,98.625,7000000.0
2007-12-24 10:20:00,98.625,98.65,98.625,98.64,11600000.0
2007-12-24 10:21:00,98.64,98.64,98.615,98.62,9400000.0
2007-12-24 10:22:00,98.625,98.625,98.6,98.615,9200000.0
2007-12-24 10:23:00,98.62,98.625,98.61,98.615,5000000.0
2007-12-24 10:24:00,98.615,98.625,98.615,98.625,7400000.0
2007-12-24 10:25:00,98.63,98.635,98.62,98.62,11000000.0
2007-12-24 10:26:00,98.62,98.68,98.62,98.665,14400000.0
2007-12-24 10:27:00,98.67,98.67,98.635,98.645,15000000.0
2007-12-24 10:28:00,98.645,98.645,98.645,98.645,6200000.0
2007-12-24 10:29:00,98.645,98.645,98.62,98.645,26400000.0
2007-12-24 10:30:00,98.645,98.65,98.62,98.63,33600000.0
2007-12-24 10:31:00,98.62,98.63,98.6,98.62,26500000.0
2007-12-24 10:32:00,98.62,98.625,98.62,98.625,2800000.0
2007-12-24 10:33:00,98.62,98.64,98.62,98.625,7200000.0
2007-12-24 10:34:00,98.62,98.645,98.61,98.61,47500000.0
2007-12-24 10:35:00,98.61,98.645,98.61,98.635,38000000.0
2007-12-24 10:36:00,98.645,98.645,98.625,98.635,7600000.0
2007-12-24 10:37:00,98.625,98.625,98.61,98.62,19300000.0
2007-12-24 10:38:00,98.62,98.645,98.615,98.645,25600000.0
2007-12-24 10:39:00,98.615,98.65,98.615,98.635,39400000.0
2007-12-24 10:40:00,98.63,98.655,98.63,98.64,13200000.0
2007-12-24 10:41:00,98.645,98.665,98.645,98.65,8600000.0
2007-12-24 10:42:00,98.655,98.66,98.655,98.655,10200000.0
2007-12-24 10:43:00,98.655,98.67,98.65,98.655,14800000.0
2007-12-24 10:44:00,98.66,98.66,98.63,98.635,26400000.0
2007-12-24 10:45:00,98.635,98.64,98.61,98.64,11000000.0
2007-12-24 10:46:00,98.64,98.64,98.62,98.63,8400000.0
2007-12-24 10:47:00,98.63,98.65,98.63,98.64,10600000.0
2007-12-24 10:48:00,98.645,98.645,98.63,98.63,5400000.0
2007-12-24 10:49:00,98.625,98.65,98.615,98.65,17600000.0
2007-12-24 10:50:00,98.65,98.655,98.63,98.645,13400000.0
2007-12-24 10:51:00,98.63,98.645,98.625,98.625,8800000.0
2007-12-24 10:52:00,98.63,98.63,98.62,98.62,7000000.0
2007-12-24 10:53:00,98.62,98.63,98.615,98.63,11800000.0
2007-12-24 10:54:00,98.63,98.63,98.615,98.62,28500000.0
2007-12-24 10:55:00,98.625,98.665,98.625,98.665,15200000.0
2007-12-24 10:56:00,98.67,98.685,98.65,98.67,18200000.0
2007-12-24 10:57:00,98.67,98.675,98.645,98.66,34500000.0
2007-12-24 10:58:00,98.665,98.68,98.645,98.68,21200000.0
2007-12-24 10:59:00,98.67,98.685,98.64,98.655,42400000.0
2007-12-24 11:00:00,98.655,98.655,98.64,98.655,16200000.0
2007-12-24 11:01:00,98.65,98.68,98.65,98.665,6800000.0
2007-12-24 11:02:00,98.67,98.675,98.65,98.655,11000000.0
2007-12-24 11:03:00,98.65,98.675,98.64,98.665,22800000.0
2007-12-24 11:04:00,98.665,98.68,98.63,98.635,44500000.0
2007-12-24 11:05:00,98.635,98.67,98.635,98.655,49700000.0
2007-12-24 11:06:00,98.655,98.655,98.64,98.655,13200000.0
2007-12-24 11:07:00,98.655,98.68,98.645,98.655,17800000.0
2007-12-24 11:08:00,98.675,98.675,98.645,98.665,11000000.0
2007-12-24 11:09:00,98.665,98.67,98.63,98.665,40800000.0
2007-12-24 11:10:00,98.665,98.665,98.635,98.64,16000000.0
2007-12-24 11:11:00,98.63,98.665,98.62,98.665,15600000.0
2007-12-24 11:12:00,98.665,98.67,98.64,98.64,10600000.0
2007-12-24 11:13:00,98.65,98.665,98.625,98.65,40300000.0
2007-12-24 11:14:00,98.655,98.66,98.64,98.655,7400000.0
2007-12-24 11:15:00,98.655,98.66,98.645,98.66,10600000.0
2007-12-24 11:16:00,98.665,98.675,98.65,98.675,17000000.0
2007-12-24 11:17:00,98.675,98.675,98.66,98.67,10200000.0
2007-12-24 11:18:00,98.67,98.675,98.66,98.675,15200000.0
2007-12-24 11:19:00,98.68,98.68,98.665,98.68,21200000.0
2007-12-24 11:20:00,98.68,98.68,98.665,98.67,15800000.0
2007-12-24 11:21:00,98.67,98.68,98.665,98.68,8200000.0
2007-12-24 11:22:00,98.65,98.68,98.65,98.675,11200000.0
2007-12-24 11:23:00,98.675,98.68,98.65,98.675,4600000.0
2007-12-24 11:24:00,98.685,98.685,98.65,98.65,9800000.0
2007-12-24 11:25:00,98.68,98.71,98.675,98.71,16200000.0
2007-12-24 11:26:00,98.71,98.72,98.685,98.72,16400000.0
2007-12-24 11:27:00,98.72,98.725,98.7,98.715,33000000.0
2007-12-24 11:28:00,98.715,98.735,98.705,98.72,25900000.0
2007-12-24 11:29:00,98.72,98.72,98.71,98.72,6200000.0
2007-12-24 11:30:00,98.72,98.72,98.7,98.7,23200000.0
2007-12-24 11:31:00,98.7,98.715,98.7,98.715,9200000.0
2007-12-24 11:32:00,98.68,98.72,98.68,98.7,33000000.0
2007-12-24 11:33:00,98.7,98.71,98.695,98.705,13600000.0
2007-12-24 11:34:00,98.705,98.72,98.695,98.715,12900000.0
2007-12-24 11:35:00,98.71,98.74,98.71,98.74,13200000.0
2007-12-24 11:36:00,98.74,98.74,98.715,98.74,7800000.0
2007-12-24 11:37:00,98.7,98.735,98.675,98.695,47200000.0
2007-12-24 11:38:00,98.695,98.71,98.66,98.66,15000000.0
2007-12-24 11:39:00,98.66,98.675,98.655,98.655,18000000.0
2007-12-24 11:40:00,98.655,98.665,98.645,98.655,12600000.0
2007-12-24 11:41:00,98.655,98.655,98.645,98.65,4600000.0
2007-12-24 11:42:00,98.65,98.665,98.625,98.66,22700000.0
2007-12-24 11:43:00,98.66,98.675,98.635,98.635,13400000.0
2007-12-24 11:44:00,98.635,98.65,98.62,98.645,10400000.0
2007-12-24 11:45:00,98.65,98.67,98.64,98.66,14200000.0
2007-12-24 11:46:00,98.665,98.675,98.66,98.675,9000000.0
2007-12-24 11:47:00,98.67,98.675,98.63,98.67,25500000.0
2007-12-24 11:48:00,98.67,98.69,98.665,98.69,14200000.0
2007-12-24 11:49:00,98.69,98.69,98.67,98.68,11800000.0
2007-12-24 11:50:00,98.68,98.69,98.675,98.68,15800000.0
2007-12-24 11:51:00,98.67,98.685,98.66,98.68,14000000.0
2007-12-24 11:52:00,98.68,98.685,98.66,98.675,12000000.0
2007-12-24 11:53:00,98.675,98.695,98.67,98.67,24300000.0
2007-12-24 11:54:00,98.675,98.68,98.665,98.68,9200000.0
2007-12-24 11:55:00,98.675,98.68,98.66,98.665,14400000.0
2007-12-24 11:56:00,98.665,98.69,98.66,98.69,14200000.0
2007-12-24 11:57:00,98.685,98.705,98.675,98.68,17800000.0
2007-12-24 11:58:00,98.685,98.695,98.67,98.68,11600000.0
2007-12-24 11:59:00,98.68,98.69,98.67,98.675,15800000.0
2007-12-24 12:00:00,98.67,98.71,98.67,98.71,17800000.0
2007-12-24 12:01:00,98.675,98.715,98.675,98.705,23000000.0
2007-12-24 12:02:00,98.7,98.725,98.7,98.7,25400000.0
2007-12-24 12:03:00,98.725,98.73,98.705,98.725,13000000.0
2007-12-24 12:04:00,98.725,98.725,98.705,98.715,7700000.0
2007-12-24 12:05:00,98.7,98.715,98.7,98.705,14400000.0
2007-12-24 12:06:00,98.695,98.695,98.685,98.685,6800000.0
2007-12-24 12:07:00,98.685,98.705,98.685,98.69,9400000.0
2007-12-24 12:08:00,98.69,98.69,98.68,98.685,12200000.0
2007-12-24 12:09:00,98.68,98.69,98.68,98.68,7800000.0
2007-12-24 12:10:00,98.685,98.71,98.685,98.71,5400000.0
2007-12-24 12:11:00,98.71,98.72,98.695,98.715,10000000.0
2007-12-24 12:12:00,98.715,98.715,98.69,98.69,13000000.0
2007-12-24 12:13:00,98.68,98.71,98.67,98.71,49500000.0
2007-12-24 12:14:00,98.71,98.71,98.695,98.695,5000000.0
2007-12-24 12:15:00,98.695,98.705,98.695,98.7,4400000.0
2007-12-24 12:16:00,98.67,98.7,98.67,98.7,12800000.0
2007-12-24 12:17:00,98.7,98.71,98.685,98.705,16600000.0
2007-12-24 12:18:00,98.705,98.705,98.685,98.69,17800000.0
2007-12-24 12:19:00,98.695,98.7,98.67,98.67,9600000.0
2007-12-24 12:20:00,98.67,98.7,98.66,98.695,44400000.0
2007-12-24 12:21:00,98.695,98.695,98.675,98.68,26400000.0
2007-12-24 12:22:00,98.68,98.69,98.66,98.68,18200000.0
2007-12-24 12:23:00,98.68,98.685,98.675,98.68,6200000.0
2007-12-24 12:24:00,98.68,98.68,98.65,98.65,9600000.0
2007-12-24 12:25:00,98.65,98.68,98.645,98.68,34400000.0
2007-12-24 12:26:00,98.68,98.685,98.675,98.68,13200000.0
2007-12-24 12:27:00,98.68,98.69,98.675,98.68,13800000.0
2007-12-24 12:28:00,98.685,98.695,98.675,98.68,9400000.0
2007-12-24 12:29:00,98.68,98.685,98.675,98.675,11400000.0
2007-12-24 12:30:00,98.68,98.68,98.675,98.68,7400000.0
2007-12-24 12:31:00,98.69,98.705,98.675,98.68,15600000.0
2007-12-24 12:32:00,98.68,98.685,98.645,98.645,27500000.0
2007-12-24 12:33:00,98.65,98.655,98.635,98.64,19000000.0
2007-12-24 12:34:00,98.64,98.675,98.64,98.675,6300000.0
2007-12-24 12:35:00,98.67,98.68,98.665,98.67,19600000.0
2007-12-24 12:36:00,98.67,98.675,98.66,98.66,12400000.0
2007-12-24 12:37:00,98.645,98.675,98.645,98.66,23200000.0
2007-12-24 12:38:00,98.645,98.685,98.645,98.685,23400000.0
2007-12-24 12:39:00,98.685,98.685,98.65,98.675,13600000.0
2007-12-24 12:40:00,98.67,98.685,98.665,98.67,9600000.0
2007-12-24 12:41:00,98.67,98.685,98.665,98.675,17800000.0
2007-12-24 12:42:00,98.675,98.685,98.665,98.675,32100000.0
2007-12-24 12:43:00,98.675,98.68,98.65,98.665,54700000.0
2007-12-24 12:44:00,98.655,98.66,98.64,98.66,39900000.0
2007-12-24 12:45:00,98.655,98.675,98.65,98.675,11000000.0
2007-12-24 12:46:00,98.675,98.68,98.665,98.68,5400000.0
2007-12-24 12:47:00,98.68,98.68,98.675,98.675,8200000.0
2007-12-24 12:48:00,98.67,98.67,98.65,98.66,22600000.0
2007-12-24 12:49:00,98.66,98.675,98.655,98.67,12200000.0
2007-12-24 12:50:00,98.67,98.69,98.645,98.68,23000000.0
2007-12-24 12:51:00,98.675,98.685,98.665,98.685,8600000.0
2007-12-24 12:52:00,98.685,98.69,98.675,98.69,3800000.0
2007-12-24 12:53:00,98.69,98.69,98.67,98.69,23200000.0
2007-12-24 12:54:00,98.69,98.69,98.645,98.68,70100000.0
2007-12-24 12:55:00,98.68,98.695,98.68,98.685,15000000.0
2007-12-24 12:56:00,98.685,98.7,98.685,98.685,12600000.0
2007-12-24 12:57:00,98.685,98.695,98.675,98.695,10800000.0
2007-12-24 12:58:00,98.695,98.7,98.685,98.69,6400000.0
2007-12-24 12:59:00,98.69,98.695,98.68,98.685,4400000.0
2007-12-24 13:00:00,98.685,98.69,98.66,98.685,22600000.0
2007-12-24 13:01:00,98.685,98.685,98.68,98.685,5400000.0
2007-12-24 13:02:00,98.68,98.695,98.68,98.685,10000000.0
2007-12-24 13:03:00,98.69,98.71,98.685,98.71,10400000.0
2007-12-24 13:04:00,98.71,98.715,98.705,98.715,3400000.0
2007-12-24 13:05:00,98.715,98.72,98.715,98.72,1400000.0
2007-12-24 13:06:00,98.715,98.73,98.685,98.725,12000000.0
2007-12-24 13:07:00,98.73,98.73,98.705,98.715,11400000.0
2007-12-24 13:08:00,98.715,98.72,98.705,98.71,15200000.0
2007-12-24 13:09:00,98.71,98.735,98.71,98.725,15000000.0
2007-12-24 13:10:00,98.725,98.73,98.725,98.73,1000000.0
2007-12-24 13:11:00,98.725,98.735,98.715,98.725,18600000.0
2007-12-24 13:12:00,98.725,98.73,98.72,98.73,4000000.0
2007-12-24 13:13:00,98.725,98.74,98.7,98.73,27000000.0
2007-12-24 13:14:00,98.73,98.745,98.725,98.74,16800000.0
2007-12-24 13:15:00,98.74,98.745,98.74,98.745,1800000.0
2007-12-24 13:16:00,98.75,98.75,98.725,98.73,12200000.0
2007-12-24 13:17:00,98.71,98.735,98.71,98.73,3600000.0
2007-12-24 13:18:00,98.735,98.735,98.69,98.725,11000000.0
2007-12-24 13:19:00,98.725,98.735,98.71,98.73,4700000.0
2007-12-24 13:20:00,98.72,98.745,98.72,98.735,11000000.0
2007-12-24 13:21:00,98.735,98.755,98.73,98.75,11000000.0
2007-12-24 13:22:00,98.75,98.755,98.735,98.745,14000000.0
2007-12-24 13:23:00,98.75,98.76,98.74,98.74,18800000.0
2007-12-24 13:24:00,98.74,98.74,98.73,98.73,6200000.0
2007-12-24 13:25:00,98.73,98.74,98.73,98.735,4000000.0
2007-12-24 13:26:00,98.735,98.75,98.72,98.745,16600000.0
2007-12-24 13:27:00,98.75,98.755,98.73,98.74,11800000.0
2007-12-24 13:28:00,98.74,98.745,98.73,98.745,4400000.0
2007-12-24 13:29:00,98.745,98.745,98.735,98.735,5800000.0
2007-12-24 13:30:00,98.735,98.75,98.71,98.75,37800000.0
2007-12-24 13:31:00,98.75,98.76,98.735,98.755,6200000.0
2007-12-24 13:32:00,98.755,98.78,98.755,98.77,14000000.0
2007-12-24 13:33:00,98.77,98.785,98.755,98.77,25000000.0
2007-12-24 13:34:00,98.765,98.79,98.75,98.75,31500000.0
2007-12-24 13:35:00,98.75,98.75,98.735,98.745,16400000.0
2007-12-24 13:36:00,98.755,98.765,98.75,98.765,12000000.0
2007-12-24 13:37:00,98.76,98.765,98.73,98.745,51600000.0
2007-12-24 13:38:00,98.745,98.77,98.745,98.765,12800000.0
2007-12-24 13:39:00,98.765,98.775,98.75,98.76,13800000.0
2007-12-24 13:40:00,98.76,98.76,98.74,98.76,10000000.0
2007-12-24 13:41:00,98.755,98.765,98.75,98.76,7600000.0
2007-12-24 13:42:00,98.76,98.77,98.74,98.765,43000000.0
2007-12-24 13:43:00,98.765,98.805,98.765,98.785,44800000.0
2007-12-24 13:44:00,98.785,98.795,98.775,98.79,9400000.0
2007-12-24 13:45:00,98.765,98.785,98.765,98.775,21300000.0
2007-12-24 13:46:00,98.78,98.8,98.77,98.795,25400000.0
2007-12-24 13:47:00,98.795,98.82,98.785,98.82,23000000.0
2007-12-24 13:48:00,98.82,98.82,98.765,98.79,24100000.0
2007-12-24 13:49:00,98.79,98.805,98.78,98.8,12600000.0
2007-12-24 13:50:00,98.805,98.835,98.79,98.825,19600000.0
2007-12-24 13:51:00,98.825,98.83,98.81,98.815,15400000.0
2007-12-24 13:52:00,98.815,98.875,98.79,98.83,54700000.0
2007-12-24 13:53:00,98.83,98.85,98.805,98.845,17800000.0
2007-12-24 13:54:00,98.845,98.85,98.805,98.82,22200000.0
2007-12-24 13:55:00,98.82,98.83,98.81,98.825,19000000.0
2007-12-24 13:56:00,98.82,98.855,98.815,98.835,22000000.0
2007-12-24 13:57:00,98.835,98.865,98.81,98.86,24600000.0
2007-12-24 13:58:00,98.86,98.9,98.85,98.865,42100000.0
2007-12-24 13:59:00,98.865,98.87,98.85,98.85,15800000.0
2007-12-24 14:00:00,98.865,98.865,98.815,98.845,138400000.0
2007-12-24 14:01:00,98.85,98.895,98.85,98.89,16600000.0
2007-12-24 14:02:00,98.88,98.895,98.865,98.865,20600000.0
2007-12-24 14:03:00,98.865,98.885,98.85,98.88,11800000.0
2007-12-24 14:04:00,98.88,98.885,98.865,98.875,5600000.0
2007-12-24 14:05:00,98.875,98.89,98.835,98.875,27800000.0
2007-12-24 14:06:00,98.87,98.895,98.87,98.875,18200000.0
2007-12-24 14:07:00,98.88,98.925,98.875,98.905,27800000.0
2007-12-24 14:08:00,98.905,98.94,98.9,98.91,43000000.0
2007-12-24 14:09:00,98.91,98.915,98.885,98.905,15400000.0
2007-12-24 14:10:00,98.905,98.92,98.9,98.91,11000000.0
2007-12-24 14:11:00,98.91,98.92,98.9,98.9,18000000.0
2007-12-24 14:12:00,98.9,98.91,98.895,98.9,13400000.0
2007-12-24 14:13:00,98.9,98.915,98.885,98.89,19000000.0
2007-12-24 14:14:00,98.885,98.89,98.84,98.89,14200000.0
2007-12-24 14:15:00,98.89,98.89,98.84,98.84,9200000.0
2007-12-24 14:16:00,98.84,98.845,98.84,98.84,4600000.0
2007-12-24 14:17:00,98.825,98.845,98.825,98.845,30600000.0
2007-12-24 14:18:00,98.845,98.845,98.825,98.84,38000000.0
2007-12-24 14:19:00,98.84,98.85,98.84,98.845,67300000.0
2007-12-24 14:20:00,98.845,98.865,98.845,98.855,15100000.0
2007-12-24 14:21:00,98.855,98.855,98.85,98.855,5800000.0
2007-12-24 14:22:00,98.855,98.855,98.84,98.845,8400000.0
2007-12-24 14:23:00,98.845,98.85,98.835,98.84,11200000.0
2007-12-24 14:24:00,98.84,98.845,98.84,98.84,4200000.0
2007-12-24 14:25:00,98.84,98.845,98.83,98.835,13400000.0
2007-12-24 14:26:00,98.83,98.84,98.805,98.82,13600000.0
2007-12-24 14:27:00,98.82,98.82,98.78,98.82,20600000.0
2007-12-24 14:28:00,98.82,98.825,98.805,98.82,9800000.0
2007-12-24 14:29:00,98.825,98.825,98.79,98.79,96900000.0
2007-12-24 14:30:00,98.825,98.83,98.82,98.83,4600000.0
2007-12-24 14:31:00,98.83,98.835,98.825,98.83,7600000.0
2007-12-24 14:32:00,98.835,98.85,98.82,98.85,16000000.0
2007-12-24 14:33:00,98.855,98.86,98.84,98.85,11800000.0
2007-12-24 14:34:00,98.845,98.85,98.84,98.845,5800000.0
2007-12-24 14:35:00,98.845,98.855,98.84,98.84,14000000.0
2007-12-24 14:36:00,98.84,98.875,98.825,98.845,10200000.0
2007-12-24 14:37:00,98.845,98.86,98.84,98.845,10400000.0
2007-12-24 14:38:00,98.845,98.855,98.84,98.84,9400000.0
2007-12-24 14:39:00,98.845,98.845,98.835,98.835,12400000.0
2007-12-24 14:40:00,98.835,98.84,98.81,98.825,14800000.0
2007-12-24 14:41:00,98.825,98.84,98.81,98.835,13600000.0
2007-12-24 14:42:00,98.835,98.845,98.81,98.84,41200000.0
2007-12-24 14:43:00,98.845,98.85,98.835,98.84,13000000.0
2007-12-24 14:44:00,98.84,98.85,98.785,98.85,37800000.0
2007-12-24 14:45:00,98.845,98.85,98.83,98.83,8000000.0
2007-12-24 14:46:00,98.82,98.825,98.775,98.775,24400000.0
2007-12-24 14:47:00,98.775,98.795,98.75,98.785,19200000.0
2007-12-24 14:48:00,98.785,98.8,98.775,98.785,10400000.0
2007-12-24 14:49:00,98.79,98.815,98.79,98.815,9600000.0
2007-12-24 14:50:00,98.815,98.815,98.775,98.775,27200000.0
2007-12-24 14:51:00,98.815,98.82,98.785,98.79,7200000.0
2007-12-24 14:52:00,98.795,98.8,98.785,98.795,11200000.0
2007-12-24 14:53:00,98.795,98.805,98.79,98.79,15800000.0
2007-12-24 14:54:00,98.79,98.815,98.79,98.815,55000000.0
2007-12-24 14:55:00,98.815,98.84,98.785,98.79,30000000.0
2007-12-24 14:56:00,98.79,98.825,98.79,98.825,23000000.0
2007-12-24 14:57:00,98.82,98.825,98.785,98.785,31800000.0
2007-12-24 14:58:00,98.785,98.8,98.77,98.78,17600000.0
2007-12-24 14:59:00,98.78,98.825,98.775,98.81,38800000.0
2007-12-24 15:00:00,98.81,98.825,98.805,98.82,21400000.0
2007-12-24 15:01:00,98.82,98.825,98.795,98.795,15800000.0
2007-12-24 15:02:00,98.795,98.795,98.77,98.785,63600000.0
2007-12-24 15:03:00,98.78,98.84,98.78,98.835,19800000.0
2007-12-24 15:04:00,98.835,98.85,98.78,98.78,186100000.0
2007-12-24 15:05:00,98.78,98.83,98.78,98.83,51700000.0
2007-12-24 15:06:00,98.83,98.86,98.83,98.855,14200000.0
2007-12-24 15:07:00,98.855,98.88,98.855,98.87,5400000.0
2007-12-24 15:08:00,98.865,98.865,98.825,98.85,64000000.0
2007-12-24 15:09:00,98.865,98.87,98.835,98.84,15600000.0
2007-12-24 15:10:00,98.84,98.85,98.815,98.825,13400000.0
2007-12-24 15:11:00,98.825,98.84,98.815,98.825,9800000.0
2007-12-24 15:12:00,98.815,98.825,98.8,98.8,22800000.0
2007-12-24 15:13:00,98.8,98.81,98.78,98.78,43400000.0
2007-12-24 15:14:00,98.785,98.795,98.76,98.785,31000000.0
2007-12-24 15:15:00,98.785,98.795,98.735,98.795,71900000.0
2007-12-24 15:16:00,98.795,98.825,98.795,98.82,17200000.0
2007-12-24 15:17:00,98.82,98.835,98.815,98.835,8400000.0
2007-12-24 15:18:00,98.835,98.865,98.83,98.86,8800000.0
2007-12-24 15:19:00,98.855,98.865,98.835,98.86,30200000.0
2007-12-24 15:20:00,98.86,98.86,98.84,98.845,18800000.0
2007-12-24 15:21:00,98.85,98.85,98.835,98.845,7400000.0
2007-12-24 15:22:00,98.84,98.84,98.78,98.84,70900000.0
2007-12-24 15:23:00,98.84,98.845,98.84,98.84,3400000.0
2007-12-24 15:24:00,98.84,98.845,98.82,98.835,11600000.0
2007-12-24 15:25:00,98.835,98.835,98.81,98.82,9600000.0
2007-12-24 15:26:00,98.81,98.825,98.805,98.825,11800000.0
2007-12-24 15:27:00,98.83,98.835,98.8,98.82,21200000.0
2007-12-24 15:28:00,98.815,98.825,98.815,98.825,13800000.0
2007-12-24 15:29:00,98.825,98.825,98.79,98.82,55600000.0
2007-12-24 15:30:00,98.825,98.84,98.82,98.83,10000000.0
2007-12-24 15:31:00,98.825,98.83,98.8,98.8,14400000.0
2007-12-24 15:32:00,98.8,98.82,98.8,98.815,37600000.0
2007-12-24 15:33:00,98.82,98.83,98.82,98.83,4000000.0
2007-12-24 15:34:00,98.83,98.835,98.815,98.82,16800000.0
2007-12-24 15:35:00,98.82,98.83,98.81,98.83,11000000.0
2007-12-24 15:36:00,98.83,98.83,98.8,98.8,15600000.0
2007-12-24 15:37:00,98.8,98.8,98.79,98.8,98900000.0
2007-12-24 15:38:00,98.825,98.825,98.8,98.8,13200000.0
2007-12-24 15:39:00,98.8,98.825,98.8,98.81,13300000.0
2007-12-24 15:40:00,98.81,98.82,98.805,98.81,9000000.0
2007-12-24 15:41:00,98.815,98.87,98.815,98.87,17400000.0
2007-12-24 15:42:00,98.87,98.87,98.825,98.835,16800000.0
2007-12-24 15:43:00,98.84,98.85,98.795,98.8,47300000.0
2007-12-24 15:44:00,98.8,98.81,98.8,98.805,10000000.0
2007-12-24 15:45:00,98.815,98.83,98.785,98.825,30600000.0
2007-12-24 15:46:00,98.825,98.83,98.795,98.82,213400000.0
2007-12-24 15:47:00,98.82,98.845,98.81,98.845,126800000.0
2007-12-24 15:48:00,98.85,98.85,98.84,98.845,4800000.0
2007-12-24 15:49:00,98.84,98.845,98.83,98.84,67200000.0
2007-12-24 15:50:00,98.84,98.845,98.805,98.82,159100000.0
2007-12-24 15:51:00,98.82,98.825,98.805,98.825,83500000.0
2007-12-24 15:52:00,98.825,98.825,98.805,98.815,109700000.0
2007-12-24 15:53:00,98.815,98.82,98.805,98.81,109400000.0
2007-12-24 15:54:00,98.81,98.815,98.795,98.8,18200000.0
2007-12-24 15:55:00,98.8,98.805,98.79,98.795,48200000.0
2007-12-24 15:56:00,98.795,98.805,98.785,98.8,137500000.0
2007-12-24 15:57:00,98.805,98.835,98.8,98.815,137400000.0
2007-12-24 15:58:00,98.81,98.82,98.8,98.81,218300000.0
2007-12-24 15:59:00,98.815,98.83,98.815,98.83,147500000.0
2007-12-24 16:00:00,98.825,98.825,98.785,98.81,104600000.0
2007-12-24 16:01:00,98.81,98.82,98.8,98.805,112200000.0
2007-12-24 16:02:00,98.805,98.805,98.775,98.805,127800000.0
2007-12-24 16:03:00,98.805,98.805,98.77,98.79,85700000.0
2007-12-24 16:04:00,98.795,98.82,98.795,98.805,90100000.0
2007-12-24 16:05:00,98.805,98.825,98.805,98.825,157800000.0
2007-12-24 16:06:00,98.825,98.825,98.79,98.79,69300000.0
2007-12-24 16:07:00,98.8,98.805,98.79,98.805,25800000.0
2007-12-24 16:08:00,98.805,98.81,98.795,98.795,49800000.0
2007-12-24 16:09:00,98.79,98.795,98.77,98.785,40000000.0
2007-12-24 16:10:00,98.785,98.795,98.775,98.775,11800000.0
2007-12-24 16:11:00,98.775,98.815,98.775,98.795,44200000.0
2007-12-24 16:12:00,98.8,98.805,98.795,98.8,33400000.0
2007-12-24 16:13:00,98.8,98.81,98.79,98.79,107500000.0
2007-12-24 16:14:00,98.79,98.805,98.79,98.8,14300000.0
2007-12-24 16:15:00,98.8,98.805,98.77,98.775,170800000.0
2007-12-24 16:16:00,98.78,98.81,98.755,98.81,103000000.0
2007-12-24 16:17:00,98.805,98.815,98.785,98.795,170500000.0
2007-12-24 16:18:00,98.795,98.81,98.785,98.795,63300000.0
2007-12-24 16:19:00,98.79,98.795,98.755,98.765,186800000.0
2007-12-24 16:20:00,98.765,98.765,98.755,98.765,43400000.0
2007-12-24 16:21:00,98.765,98.78,98.765,98.77,17600000.0
2007-12-24 16:22:00,98.78,98.795,98.765,98.77,180200000.0
2007-12-24 16:23:00,98.77,98.785,98.77,98.78,37400000.0
2007-12-24 16:24:00,98.785,98.795,98.77,98.775,213500000.0
2007-12-24 16:25:00,98.77,98.8,98.77,98.785,29300000.0
2007-12-24 16:26:00,98.785,98.795,98.78,98.785,15800000.0
2007-12-24 16:27:00,98.785,98.79,98.77,98.785,21800000.0
2007-12-24 16:28:00,98.78,98.79,98.78,98.78,10600000.0
2007-12-24 16:29:00,98.77,98.79,98.75,98.785,76200000.0
2007-12-24 16:30:00,98.785,98.8,98.78,98.8,14000000.0
2007-12-24 16:31:00,98.8,98.805,98.79,98.795,15900000.0
2007-12-24 16:32:00,98.795,98.815,98.795,98.795,10600000.0
2007-12-24 16:33:00,98.795,98.805,98.79,98.805,10800000.0
2007-12-24 16:34:00,98.805,98.805,98.785,98.79,11000000.0
2007-12-24 16:35:00,98.785,98.785,98.775,98.785,12400000.0
2007-12-24 16:36:00,98.785,98.785,98.755,98.775,20200000.0
2007-12-24 16:37:00,98.775,98.775,98.765,98.765,5400000.0
2007-12-24 16:38:00,98.76,98.76,98.75,98.755,30900000.0
2007-12-24 16:39:00,98.76,98.76,98.725,98.725,113700000.0
2007-12-24 16:40:00,98.73,98.76,98.725,98.745,63400000.0
2007-12-24 16:41:00,98.745,98.755,98.735,98.735,34000000.0
2007-12-24 16:42:00,98.735,98.745,98.71,98.71,71300000.0
2007-12-24 16:43:00,98.71,98.75,98.71,98.75,19500000.0
2007-12-24 16:44:00,98.755,98.755,98.74,98.745,19400000.0
2007-12-24 16:45:00,98.745,98.755,98.7,98.72,49500000.0
2007-12-24 16:46:00,98.725,98.74,98.685,98.74,165900000.0
2007-12-24 16:47:00,98.735,98.76,98.72,98.735,48900000.0
2007-12-24 16:48:00,98.75,98.76,98.75,98.75,13400000.0
2007-12-24 16:49:00,98.75,98.76,98.745,98.755,9400000.0
2007-12-24 16:50:00,98.755,98.78,98.75,98.775,68100000.0
2007-12-24 16:51:00,98.775,98.785,98.755,98.765,40900000.0
2007-12-24 16:52:00,98.76,98.775,98.755,98.755,40700000.0
2007-12-24 16:53:00,98.76,98.77,98.735,98.735,90500000.0
2007-12-24 16:54:00,98.74,98.765,98.74,98.765,105000000.0
2007-12-24 16:55:00,98.76,98.765,98.75,98.765,271400000.0
2007-12-24 16:56:00,98.765,98.78,98.75,98.78,150300000.0
2007-12-24 16:57:00,98.78,98.79,98.765,98.78,88900000.0
2007-12-24 16:58:00,98.78,98.78,98.765,98.775,82500000.0
2007-12-24 16:59:00,98.775,98.785,98.765,98.785,611300000.0
2007-12-24 17:00:00,98.785,98.8,98.765,98.785,296300000.0
2007-12-24 17:01:00,98.785,98.81,98.78,98.805,143800000.0
2007-12-24 17:02:00,98.805,98.845,98.795,98.81,429300000.0
2007-12-24 17:03:00,98.815,98.87,98.81,98.845,410600000.0
2007-12-24 17:04:00,98.84,98.84,98.805,98.83,415900000.0
2007-12-24 17:05:00,98.83,98.85,98.825,98.85,52200000.0
2007-12-24 17:06:00,98.85,98.855,98.81,98.815,116900000.0
2007-12-24 17:07:00,98.815,98.845,98.805,98.805,315800000.0
2007-12-24 17:08:00,98.805,98.815,98.79,98.805,294200000.0
2007-12-24 17:09:00,98.81,98.82,98.805,98.82,97100000.0
2007-12-24 17:10:00,98.82,98.83,98.815,98.82,13200000.0
2007-12-24 17:11:00,98.795,98.83,98.795,98.825,21900000.0
2007-12-24 17:12:00,98.825,98.83,98.8,98.815,67400000.0
2007-12-24 17:13:00,98.815,98.82,98.795,98.805,89300000.0
2007-12-24 17:14:00,98.805,98.805,98.77,98.78,407500000.0
2007-12-24 17:15:00,98.78,98.795,98.765,98.79,176300000.0
2007-12-24 17:16:00,98.79,98.805,98.79,98.79,7400000.0
2007-12-24 17:17:00,98.79,98.825,98.79,98.82,38900000.0
2007-12-24 17:18:00,98.82,98.84,98.81,98.84,55300000.0
2007-12-24 17:19:00,98.84,98.845,98.83,98.84,59400000.0
2007-12-24 17:20:00,98.84,98.85,98.83,98.84,35500000.0
2007-12-24 17:21:00,98.84,98.845,98.84,98.84,6400000.0
2007-12-24 17:22:00,98.84,98.85,98.835,98.85,11000000.0
2007-12-24 17:23:00,98.845,98.85,98.835,98.84,18000000.0
2007-12-24 17:24:00,98.84,98.84,98.815,98.815,56900000.0
2007-12-24 17:25:00,98.815,98.83,98.79,98.79,213500000.0
2007-12-24 17:26:00,98.79,98.79,98.785,98.79,108700000.0
2007-12-24 17:27:00,98.785,98.795,98.785,98.795,303900000.0
2007-12-24 17:28:00,98.8,98.8,98.785,98.795,111600000.0
2007-12-24 17:29:00,98.795,98.795,98.755,98.755,302100000.0
2007-12-24 17:30:00,98.755,98.785,98.755,98.775,362400000.0
2007-12-24 17:31:00,98.775,98.785,98.765,98.775,191900000.0
2007-12-24 17:32:00,98.775,98.775,98.76,98.775,267800000.0
2007-12-24 17:33:00,98.78,98.8,98.78,98.785,210500000.0
2007-12-24 17:34:00,98.79,98.805,98.785,98.795,143400000.0
2007-12-24 17:35:00,98.8,98.81,98.79,98.8,198900000.0
2007-12-24 17:36:00,98.805,98.815,98.785,98.795,140400000.0
2007-12-24 17:37:00,98.795,98.795,98.765,98.77,147700000.0
2007-12-24 17:38:00,98.77,98.78,98.75,98.77,42300000.0
2007-12-24 17:39:00,98.765,98.775,98.765,98.77,22900000.0
2007-12-24 17:40:00,98.765,98.77,98.745,98.75,125600000.0
2007-12-24 17:41:00,98.75,98.765,98.74,98.76,273500000.0
2007-12-24 17:42:00,98.76,98.77,98.76,98.77,25300000.0
2007-12-24 17:43:00,98.77,98.78,98.77,98.775,91700000.0
2007-12-24 17:44:00,98.775,98.775,98.755,98.765,88200000.0
2007-12-24 17:45:00,98.765,98.775,98.76,98.775,43600000.0
2007-12-24 17:46:00,98.75,98.775,98.75,98.775,35400000.0
2007-12-24 17:47:00,98.775,98.775,98.765,98.775,29600000.0
2007-12-24 17:48:00,98.775,98.775,98.77,98.775,5200000.0
2007-12-24 17:49:00,98.775,98.775,98.76,98.76,16200000.0
2007-12-24 17:50:00,98.765,98.77,98.75,98.755,8800000.0
2007-12-24 17:51:00,98.76,98.76,98.735,98.745,76600000.0
2007-12-24 17:52:00,98.745,98.745,98.73,98.735,110700000.0
2007-12-24 17:53:00,98.735,98.745,98.73,98.735,244200000.0
2007-12-24 17:54:00,98.735,98.76,98.735,98.755,65100000.0
2007-12-24 17:55:00,98.75,98.76,98.72,98.735,175200000.0
2007-12-24 17:56:00,98.735,98.74,98.735,98.74,43700000.0
2007-12-24 17:57:00,98.74,98.76,98.735,98.745,43400000.0
2007-12-24 17:58:00,98.745,98.76,98.735,98.75,81000000.0
2007-12-24 17:59:00,98.75,98.755,98.725,98.75,196200000.0
2007-12-24 18:00:00,98.75,98.75,98.735,98.74,143000000.0
2007-12-24 18:01:00,98.74,98.755,98.73,98.745,54500000.0
2007-12-24 18:02:00,98.745,98.75,98.735,98.75,93800000.0
2007-12-24 18:03:00,98.75,98.755,98.73,98.735,143300000.0
2007-12-24 18:04:00,98.745,98.755,98.74,98.74,7600000.0
2007-12-24 18:05:00,98.74,98.765,98.74,98.765,12200000.0
2007-12-24 18:06:00,98.765,98.775,98.765,98.765,69400000.0
2007-12-24 18:07:00,98.765,98.795,98.76,98.77,180600000.0
2007-12-24 18:08:00,98.77,98.795,98.77,98.795,106300000.0
2007-12-24 18:09:00,98.795,98.815,98.785,98.81,220200000.0
2007-12-24 18:10:00,98.81,98.835,98.81,98.82,110900000.0
2007-12-24 18:11:00,98.82,98.82,98.79,98.795,19400000.0
2007-12-24 18:12:00,98.815,98.82,98.81,98.82,8400000.0
2007-12-24 18:13:00,98.82,98.85,98.82,98.83,184200000.0
2007-12-24 18:14:00,98.83,98.835,98.81,98.835,99200000.0
2007-12-24 18:15:00,98.835,98.85,98.83,98.85,156600000.0
2007-12-24 18:16:00,98.85,98.85,98.84,98.845,81900000.0
2007-12-24 18:17:00,98.845,98.86,98.845,98.85,102200000.0
2007-12-24 18:18:00,98.85,98.855,98.845,98.845,103700000.0
2007-12-24 18:19:00,98.845,98.845,98.84,98.84,62600000.0
2007-12-24 18:20:00,98.845,98.85,98.83,98.835,128800000.0
2007-12-24 18:21:00,98.835,98.85,98.83,98.845,63100000.0
2007-12-24 18:22:00,98.845,98.85,98.835,98.84,50400000.0
2007-12-24 18:23:00,98.82,98.84,98.805,98.83,205200000.0
2007-12-24 18:24:00,98.83,98.835,98.825,98.83,18200000.0
2007-12-24 18:25:00,98.835,98.845,98.83,98.835,46000000.0
2007-12-24 18:26:00,98.83,98.835,98.82,98.825,40900000.0
2007-12-24 18:27:00,98.81,98.835,98.805,98.835,227200000.0
2007-12-24 18:28:00,98.835,98.835,98.805,98.81,46600000.0
2007-12-24 18:29:00,98.83,98.86,98.83,98.85,91700000.0
2007-12-24 18:30:00,98.85,98.855,98.835,98.845,38600000.0
2007-12-24 18:31:00,98.855,98.875,98.815,98.87,204300000.0
2007-12-24 18:32:00,98.875,98.875,98.825,98.845,106300000.0
2007-12-24 18:33:00,98.85,98.865,98.85,98.85,32000000.0
2007-12-24 18:34:00,98.85,98.865,98.85,98.855,192800000.0
2007-12-24 18:35:00,98.855,98.855,98.825,98.855,80100000.0
2007-12-24 18:36:00,98.855,98.87,98.85,98.865,21700000.0
2007-12-24 18:37:00,98.87,98.88,98.865,98.875,81200000.0
2007-12-24 18:38:00,98.88,98.89,98.865,98.875,115700000.0
2007-12-24 18:39:00,98.875,98.875,98.86,98.86,49800000.0
2007-12-24 18:40:00,98.86,98.88,98.855,98.88,68800000.0
2007-12-24 18:41:00,98.88,98.88,98.87,98.875,10900000.0
2007-12-24 18:42:00,98.875,98.88,98.865,98.87,21000000.0
2007-12-24 18:43:00,98.87,98.875,98.85,98.86,66900000.0
2007-12-24 18:44:00,98.86,98.865,98.86,98.865,2200000.0
2007-12-24 18:45:00,98.86,98.87,98.855,98.855,9600000.0
2007-12-24 18:46:00,98.86,98.875,98.855,98.87,24200000.0
2007-12-24 18:47:00,98.87,98.88,98.85,98.875,43000000.0
2007-12-24 18:48:00,98.875,98.88,98.865,98.865,19100000.0
2007-12-24 18:49:00,98.865,98.875,98.86,98.865,22800000.0
2007-12-24 18:50:00,98.87,98.87,98.85,98.865,2000000.0
2007-12-24 18:51:00,98.865,98.87,98.85,98.85,49300000.0
2007-12-24 18:52:00,98.86,98.875,98.855,98.86,31900000.0
2007-12-24 18:53:00,98.86,98.865,98.85,98.85,35900000.0
2007-12-24 18:54:00,98.845,98.865,98.845,98.855,18200000.0
2007-12-24 18:55:00,98.855,98.87,98.855,98.87,68000000.0
2007-12-24 18:56:00,98.87,98.88,98.85,98.855,104900000.0
2007-12-24 18:57:00,98.86,98.875,98.855,98.875,83000000.0
2007-12-24 18:58:00,98.875,98.885,98.865,98.875,91400000.0
2007-12-24 18:59:00,98.88,98.885,98.865,98.865,68700000.0
2007-12-24 19:00:00,98.88,98.88,98.84,98.855,205800000.0
2007-12-24 19:01:00,98.815,98.867,98.815,98.863,502300000.0
2007-12-24 19:02:00,98.858,98.858,98.825,98.825,472900000.0
2007-12-24 19:03:00,98.873,98.873,98.84,98.84,220700000.0
2007-12-24 19:04:00,98.87,98.877,98.836,98.85,216300000.0
2007-12-24 19:05:00,98.835,98.845,98.835,98.845,7400000.0
2007-12-24 19:06:00,98.882,98.888,98.843,98.863,20300000.0
2007-12-24 19:07:00,98.875,98.892,98.835,98.85,426200000.0
2007-12-24 19:08:00,98.861,98.868,98.836,98.842,232400000.0
2007-12-24 19:09:00,98.838,98.853,98.811,98.845,466800000.0
2007-12-24 19:10:00,98.867,98.87,98.832,98.84,285600000.0
2007-12-24 19:11:00,98.842,98.858,98.828,98.843,528300000.0
2007-12-24 19:12:00,98.88,98.88,98.83,98.84,240900000.0
2007-12-24 19:13:00,98.863,98.883,98.839,98.849,494300000.0
2007-12-24 19:14:00,98.868,98.871,98.831,98.846,367000000.0
2007-12-24 19:15:00,98.834,98.854,98.812,98.82,524600000.0
2007-12-24 19:16:00,98.844,98.857,98.809,98.851,456000000.0
2007-12-24 19:17:00,98.862,98.862,98.823,98.837,523100000.0
2007-12-24 19:18:00,98.82,98.858,98.82,98.858,408900000.0
2007-12-24 19:19:00,98.85,98.852,98.824,98.845,485700000.0
2007-12-24 19:20:00,98.851,98.851,98.807,98.844,512100000.0
2007-12-24 19:21:00,98.83,98.851,98.83,98.851,519300000.0
2007-12-24 19:22:00,98.85,98.869,98.834,98.869,489800000.0
2007-12-24 19:23:00,98.862,98.867,98.833,98.833,557000000.0
2007-12-24 19:24:00,98.865,98.871,98.839,98.847,197000000.0
2007-12-24 19:25:00,98.84,98.862,98.815,98.862,473000000.0
2007-12-24 19:26:00,98.855,98.86,98.827,98.842,491900000.0
2007-12-24 19:27:00,98.856,98.865,98.83,98.83,490500000.0
2007-12-24 19:28:00,98.846,98.879,98.834,98.854,425800000.0
2007-12-24 19:29:00,98.847,98.854,98.831,98.831,518300000.0
2007-12-24 19:30:00,98.86,98.866,98.818,98.845,466700000.0
2007-12-24 19:31:00,98.823,98.857,98.823,98.834,356000000.0
2007-12-24 19:32:00,98.844,98.844,98.811,98.839,521999999.0
2007-12-24 19:33:00,98.826,98.835,98.81,98.823,512900000.0
2007-12-24 19:34:00,98.844,98.86,98.794,98.831,453900000.0
2007-12-24 19:35:00,98.842,98.86,98.823,98.837,518500000.0
2007-12-24 19:36:00,98.868,98.87,98.831,98.865,497100000.0
2007-12-24 19:37:00,98.871,98.871,98.834,98.834,503000000.0
2007-12-24 19:38:00,98.858,98.858,98.83,98.852,481200000.0
2007-12-24 19:39:00,98.843,98.872,98.834,98.849,440200000.0
2007-12-24 19:40:00,98.885,98.885,98.837,98.853,459300000.0
2007-12-24 19:41:00,98.853,98.879,98.831,98.858,269500000.0
2007-12-24 19:42:00,98.856,98.879,98.828,98.877,451100000.0
2007-12-24 19:43:00,98.871,98.898,98.851,98.885,532800000.0
2007-12-24 19:44:00,98.888,98.888,98.841,98.862,512099999.0
2007-12-24 19:45:00,98.867,98.88,98.838,98.855,497700000.0
2007-12-24 19:46:00,98.874,98.887,98.838,98.838,482400000.0
2007-12-24 19:47:00,98.864,98.878,98.843,98.843,555399999.0
2007-12-24 19:48:00,98.874,98.877,98.834,98.843,466100000.0
2007-12-24 19:49:00,98.863,98.89,98.851,98.86,514700000.0
2007-12-24 19:50:00,98.878,98.893,98.852,98.853,481800000.0
2007-12-24 19:51:00,98.856,98.869,98.822,98.851,399500000.0
2007-12-24 19:52:00,98.869,98.869,98.822,98.835,445600000.0
2007-12-24 19:53:00,98.845,98.863,98.818,98.834,434600000.0
2007-12-24 19:54:00,98.859,98.865,98.812,98.812,421500000.0
2007-12-24 19:55:00,98.824,98.868,98.824,98.835,357600000.0
2007-12-24 19:56:00,98.861,98.868,98.832,98.848,280700000.0
2007-12-24 19:57:00,98.824,98.864,98.81,98.846,314400000.0
2007-12-24 19:58:00,98.851,98.858,98.812,98.824,396600000.0
2007-12-24 19:59:00,98.839,98.844,98.81,98.841,466700000.0
2007-12-24 20:00:00,98.857,98.857,98.814,98.814,434900000.0
2007-12-24 20:01:00,98.82,98.833,98.796,98.802,447300000.0
2007-12-24 20:02:00,98.835,98.835,98.777,98.791,471200000.0
2007-12-24 20:03:00,98.799,98.809,98.774,98.779,461300000.0
2007-12-24 20:04:00,98.804,98.821,98.783,98.815,332700000.0
2007-12-24 20:05:00,98.808,98.85,98.802,98.833,415900000.0
2007-12-24 20:06:00,98.847,98.847,98.808,98.83,541700000.0
2007-12-24 20:07:00,98.81,98.837,98.804,98.805,459200000.0
2007-12-24 20:08:00,98.842,98.842,98.801,98.815,473300000.0
2007-12-24 20:09:00,98.812,98.841,98.812,98.841,539699999.0
2007-12-24 20:10:00,98.827,98.846,98.804,98.804,535100000.0
2007-12-24 20:11:00,98.826,98.847,98.819,98.827,348600000.0
2007-12-24 20:12:00,98.801,98.833,98.793,98.793,308200000.0
2007-12-24 20:13:00,98.817,98.86,98.802,98.85,493400000.0
2007-12-24 20:14:00,98.859,98.859,98.831,98.846,160600000.0
2007-12-24 20:15:00,98.836,98.841,98.813,98.818,450900000.0
2007-12-24 20:16:00,98.83,98.83,98.799,98.813,440100000.0
2007-12-24 20:17:00,98.812,98.819,98.795,98.815,287800000.0
2007-12-24 20:18:00,98.827,98.838,98.82,98.82,450300000.0
2007-12-24 20:19:00,98.816,98.823,98.807,98.82,276800000.0
2007-12-24 20:20:00,98.848,98.848,98.809,98.822,248300000.0
2007-12-24 20:21:00,98.823,98.83,98.81,98.815,469500000.0
2007-12-24 20:22:00,98.843,98.843,98.806,98.832,369700000.0
2007-12-24 20:23:00,98.816,98.84,98.812,98.822,501100000.0
2007-12-24 20:24:00,98.822,98.822,98.807,98.814,384700000.0
2007-12-24 20:25:00,98.815,98.815,98.81,98.815,553600000.0
2007-12-24 20:26:00,98.825,98.825,98.793,98.801,266200000.0
2007-12-24 20:27:00,98.791,98.827,98.789,98.816,412500000.0
2007-12-24 20:28:00,98.833,98.837,98.812,98.827,419700000.0
2007-12-24 20:29:00,98.816,98.837,98.812,98.815,573700000.0
2007-12-24 20:30:00,98.83,98.837,98.816,98.828,331100000.0
2007-12-24 20:31:00,98.805,98.82,98.798,98.805,444000000.0
2007-12-24 20:32:00,98.835,98.835,98.799,98.822,351600000.0
2007-12-24 20:33:00,98.815,98.827,98.795,98.795,190000000.0
2007-12-24 20:34:00,98.82,98.82,98.787,98.795,487100000.0
2007-12-24 20:35:00,98.795,98.809,98.783,98.802,524200000.0
2007-12-24 20:36:00,98.81,98.818,98.793,98.794,395500000.0
2007-12-24 20:37:00,98.799,98.813,98.795,98.798,444599999.0
2007-12-24 20:38:00,98.822,98.829,98.795,98.795,504600000.0
2007-12-24 20:39:00,98.825,98.833,98.804,98.81,225400000.0
2007-12-24 20:40:00,98.804,98.832,98.793,98.802,490799999.0
2007-12-24 20:41:00,98.805,98.826,98.796,98.82,475300000.0
2007-12-24 20:42:00,98.826,98.849,98.808,98.818,217200000.0
2007-12-24 20:43:00,98.817,98.833,98.81,98.83,500400000.0
2007-12-24 20:44:00,98.84,98.84,98.817,98.835,248100000.0
2007-12-24 20:45:00,98.816,98.843,98.805,98.805,501800000.0
2007-12-24 20:46:00,98.858,98.858,98.782,98.782,348800000.0
2007-12-24 20:47:00,98.833,98.853,98.813,98.832,375800000.0
2007-12-24 20:48:00,98.84,98.847,98.81,98.83,154200000.0
2007-12-24 20:49:00,98.828,98.846,98.814,98.833,512600000.0
2007-12-24 20:50:00,98.857,98.857,98.815,98.841,418700000.0
2007-12-24 20:51:00,98.84,98.84,98.813,98.815,327800000.0
2007-12-24 20:52:00,98.818,98.841,98.818,98.834,398600000.0
2007-12-24 20:53:00,98.84,98.841,98.808,98.817,395000000.0
2007-12-24 20:54:00,98.851,98.851,98.794,98.794,359600000.0
2007-12-24 20:55:00,98.816,98.821,98.806,98.806,504299999.0
2007-12-24 20:56:00,98.814,98.814,98.767,98.805,500500000.0
2007-12-24 20:57:00,98.767,98.802,98.767,98.794,213200000.0
2007-12-24 20:58:00,98.815,98.815,98.792,98.8,14900000.0
2007-12-24 20:59:00,98.776,98.801,98.776,98.789,7400000.0
2007-12-24 21:00:00,98.801,98.801,98.792,98.792,3300000.0
2007-12-24 21:01:00,98.805,98.805,98.773,98.781,26100000.0
2007-12-24 21:02:00,98.811,98.811,98.774,98.787,25100000.0
2007-12-24 21:03:00,98.792,98.792,98.783,98.784,34500000.0
2007-12-24 21:04:00,98.82,98.82,98.795,98.795,5200000.0
2007-12-24 21:05:00,98.763,98.763,98.754,98.757,5100000.0
2007-12-24 21:06:00,98.802,98.802,98.8,98.8,7800000.0
2007-12-24 21:07:00,98.796,98.805,98.767,98.779,22000000.0
2007-12-24 21:08:00,98.791,98.791,98.784,98.784,3800000.0
2007-12-24 21:09:00,98.806,98.825,98.773,98.773,17400000.0
2007-12-24 21:10:00,98.82,98.825,98.82,98.825,3300000.0
2007-12-24 21:11:00,98.803,98.803,98.792,98.795,5100000.0
2007-12-24 21:12:00,98.792,98.793,98.79,98.793,10500000.0
2007-12-24 21:13:00,98.789,98.789,98.779,98.779,12200000.0
2007-12-24 21:14:00,98.784,98.813,98.784,98.8,40200000.0
2007-12-24 21:15:00,98.822,98.824,98.798,98.817,15000000.0
2007-12-24 21:16:00,98.849,98.857,98.832,98.857,11500000.0
2007-12-24 21:17:00,98.871,98.881,98.834,98.842,40500000.0
2007-12-24 21:18:00,98.846,98.846,98.809,98.809,12100000.0
2007-12-24 21:19:00,98.839,98.839,98.836,98.836,1500000.0
2007-12-24 21:20:00,98.853,98.853,98.832,98.832,13100000.0
2007-12-24 21:21:00,98.841,98.85,98.827,98.85,22000000.0
2007-12-24 21:22:00,98.884,98.884,98.839,98.839,9600000.0
2007-12-24 21:23:00,98.843,98.85,98.838,98.85,9400000.0
2007-12-24 21:24:00,98.858,98.858,98.833,98.835,13400000.0
2007-12-24 21:25:00,98.841,98.864,98.833,98.864,14700000.0
2007-12-24 21:26:00,98.849,98.849,98.819,98.819,19700000.0
2007-12-24 21:27:00,98.831,98.832,98.831,98.832,3300000.0
2007-12-24 21:28:00,98.857,98.861,98.85,98.858,14800000.0
2007-12-24 21:29:00,98.815,98.833,98.807,98.833,7300000.0
2007-12-24 21:30:00,98.843,98.843,98.818,98.818,8300000.0
2007-12-24 21:31:00,98.875,98.875,98.875,98.875,7800000.0
2007-12-24 21:32:00,98.845,98.845,98.845,98.845,3000000.0
2007-12-24 21:33:00,98.85,98.855,98.85,98.855,700000.0
2007-12-24 21:34:00,98.803,98.828,98.803,98.824,17600000.0
2007-12-24 21:35:00,98.821,98.821,98.799,98.805,13500000.0
2007-12-24 21:36:00,98.833,98.833,98.794,98.798,18700000.0
2007-12-24 21:37:00,98.811,98.819,98.799,98.814,6300000.0
2007-12-24 21:38:00,98.838,98.838,98.819,98.825,15600000.0
2007-12-24 21:39:00,98.837,98.843,98.821,98.835,23600000.0
2007-12-24 21:40:00,98.848,98.848,98.805,98.807,11100000.0
2007-12-24 21:41:00,98.82,98.829,98.814,98.829,6700000.0
2007-12-24 21:42:00,98.817,98.818,98.814,98.816,20400000.0
2007-12-24 21:43:00,98.818,98.821,98.804,98.821,16700000.0
2007-12-24 21:44:00,98.826,98.826,98.816,98.816,7200000.0
2007-12-24 21:45:00,98.811,98.83,98.806,98.83,12400000.0
2007-12-24 21:46:00,98.823,98.823,98.809,98.815,17100000.0
2007-12-24 21:47:00,98.808,98.83,98.797,98.83,11800000.0
2007-12-24 21:48:00,98.823,98.828,98.806,98.806,5500000.0
2007-12-24 21:49:00,98.823,98.823,98.802,98.804,4300000.0
2007-12-24 21:50:00,98.84,98.845,98.84,98.845,5800000.0
2007-12-24 21:51:00,98.835,98.835,98.835,98.835,6800000.0
2007-12-24 21:52:00,98.848,98.861,98.805,98.821,30100000.0
2007-12-24 21:53:00,98.795,98.808,98.792,98.805,23600000.0
2007-12-24 21:54:00,98.816,98.816,98.796,98.796,24800000.0
2007-12-24 21:55:00,98.807,98.815,98.807,98.815,15300000.0
2007-12-24 21:56:00,98.815,98.815,98.815,98.815,500000.0
2007-12-24 21:57:00,98.802,98.811,98.801,98.801,11500000.0
2007-12-24 21:58:00,98.851,98.859,98.805,98.805,14400000.0
2007-12-24 21:59:00,98.811,98.823,98.809,98.814,30900000.0
2007-12-24 22:00:00,98.804,98.807,98.783,98.802,14600000.0
2007-12-24 22:01:00,98.784,98.792,98.77,98.78,20900000.0
2007-12-24 22:02:00,98.811,98.811,98.809,98.809,7300000.0
2007-12-24 22:03:00,98.795,98.795,98.795,98.795,5500000.0
2007-12-24 22:04:00,98.795,98.795,98.795,98.795,2400000.0
2007-12-24 22:05:00,98.757,98.805,98.757,98.772,17200000.0
2007-12-24 22:06:00,98.806,98.806,98.777,98.777,6100000.0
2007-12-24 22:07:00,98.796,98.8,98.763,98.78,17000000.0
2007-12-24 22:08:00,98.79,98.79,98.761,98.761,26800000.0
2007-12-24 22:09:00,98.778,98.788,98.759,98.759,23500000.0
2007-12-24 22:10:00,98.797,98.797,98.766,98.783,7100000.0
2007-12-24 22:11:00,98.771,98.775,98.747,98.747,13900000.0
2007-12-24 22:12:00,98.791,98.797,98.782,98.782,12100000.0
2007-12-24 22:13:00,98.756,98.769,98.748,98.76,23500000.0
2007-12-24 22:14:00,98.791,98.791,98.772,98.776,11700000.0
2007-12-24 22:15:00,98.768,98.788,98.768,98.768,20300000.0
2007-12-24 22:16:00,98.791,98.791,98.769,98.769,6300000.0
2007-12-24 22:17:00,98.768,98.797,98.768,98.788,12800000.0
2007-12-24 22:18:00,98.799,98.799,98.76,98.777,22300000.0
2007-12-24 22:19:00,98.768,98.773,98.756,98.765,19300000.0
2007-12-24 22:20:00,98.782,98.782,98.772,98.772,8500000.0
2007-12-24 22:21:00,98.798,98.798,98.765,98.765,3800000.0
2007-12-24 22:22:00,98.777,98.779,98.749,98.756,16100000.0
2007-12-24 22:23:00,98.803,98.803,98.773,98.783,12300000.0
2007-12-24 22:24:00,98.816,98.816,98.787,98.811,21800000.0
2007-12-24 22:25:00,98.79,98.811,98.777,98.777,7500000.0
2007-12-24 22:26:00,98.791,98.791,98.786,98.786,4900000.0
2007-12-24 22:27:00,98.813,98.814,98.805,98.814,12000000.0
2007-12-24 22:28:00,98.797,98.797,98.781,98.781,3300000.0
2007-12-24 22:29:00,98.804,98.804,98.791,98.793,1900000.0
2007-12-24 22:30:00,98.788,98.788,98.777,98.777,3300000.0
2007-12-24 22:31:00,98.845,98.845,98.845,98.845,200000.0
2007-12-24 22:32:00,98.851,98.854,98.851,98.854,1200000.0
2007-12-24 22:33:00,98.857,98.858,98.857,98.858,4000000.0
2007-12-24 22:34:00,98.815,98.815,98.786,98.811,16700000.0
2007-12-24 22:35:00,98.788,98.788,98.784,98.784,1000000.0
2007-12-24 22:36:00,98.797,98.8,98.777,98.777,31400000.0
2007-12-24 22:37:00,98.77,98.77,98.77,98.77,5900000.0
2007-12-24 22:38:00,98.795,98.795,98.79,98.79,3300000.0
2007-12-24 22:39:00,98.754,98.772,98.754,98.76,15500000.0
2007-12-24 22:40:00,98.803,98.803,98.78,98.784,7000000.0
2007-12-24 22:41:00,98.792,98.807,98.792,98.803,12400000.0
2007-12-24 22:42:00,98.804,98.804,98.783,98.783,11100000.0
2007-12-24 22:43:00,98.785,98.785,98.785,98.785,4400000.0
2007-12-24 22:44:00,98.785,98.785,98.775,98.775,2800000.0
2007-12-24 22:45:00,98.789,98.802,98.77,98.77,17800000.0
2007-12-24 22:46:00,98.815,98.815,98.815,98.815,700000.0
2007-12-24 22:47:00,98.818,98.818,98.785,98.803,11300000.0
2007-12-24 22:48:00,98.793,98.815,98.768,98.804,26200000.0
2007-12-24 22:49:00,98.792,98.792,98.792,98.792,500000.0
2007-12-24 22:50:00,98.822,98.831,98.799,98.799,10000000.0
2007-12-24 22:51:00,98.804,98.811,98.795,98.795,8000000.0
2007-12-24 22:52:00,98.811,98.811,98.802,98.802,8800000.0
2007-12-24 22:53:00,98.801,98.805,98.792,98.794,25300000.0
2007-12-24 22:54:00,98.834,98.847,98.805,98.812,4200000.0
2007-12-24 22:55:00,98.808,98.813,98.806,98.808,29900000.0
2007-12-24 22:56:00,98.825,98.829,98.812,98.813,31900000.0
2007-12-24 22:57:00,98.801,98.814,98.786,98.793,14700000.0
2007-12-24 22:58:00,98.82,98.82,98.8,98.8,11800000.0
2007-12-24 22:59:00,98.804,98.804,98.769,98.769,6700000.0
2007-12-24 23:00:00,98.835,98.835,98.805,98.805,6000000.0
2007-12-24 23:01:00,98.84,98.845,98.84,98.845,6900000.0
2007-12-24 23:02:00,98.83,98.835,98.83,98.835,4700000.0
2007-12-24 23:03:00,98.855,98.855,98.85,98.85,4100000.0
2007-12-24 23:04:00,98.828,98.828,98.828,98.828,1500000.0
2007-12-24 23:06:00,98.843,98.845,98.835,98.843,138300000.0
2007-12-24 23:07:00,98.833,98.837,98.82,98.831,134200000.0
2007-12-24 23:08:00,98.828,98.831,98.799,98.799,52600000.0
2007-12-24 23:09:00,98.822,98.838,98.822,98.822,143700000.0
2007-12-24 23:10:00,98.807,98.809,98.788,98.796,100500000.0
2007-12-24 23:11:00,98.815,98.815,98.772,98.775,119500000.0
2007-12-24 23:12:00,98.801,98.813,98.767,98.783,550800000.0
2007-12-24 23:13:00,98.782,98.792,98.77,98.772,358899997.0
2007-12-24 23:14:00,98.803,98.81,98.769,98.769,291599998.0
2007-12-24 23:15:00,98.771,98.775,98.758,98.758,175900000.0
2007-12-24 23:16:00,98.794,98.794,98.777,98.778,382499999.0
2007-12-24 23:17:00,98.785,98.79,98.78,98.782,57400000.0
2007-12-24 23:18:00,98.776,98.776,98.758,98.758,46900000.0
2007-12-24 23:19:00,98.795,98.81,98.795,98.81,63200000.0
2007-12-24 23:20:00,98.82,98.82,98.79,98.798,70200000.0
2007-12-24 23:21:00,98.748,98.773,98.748,98.748,72800000.0
2007-12-24 23:22:00,98.79,98.792,98.763,98.763,120299999.0
2007-12-24 23:23:00,98.762,98.766,98.75,98.766,59999999.0
2007-12-24 23:24:00,98.8,98.8,98.785,98.785,148400000.0
2007-12-24 23:25:00,98.769,98.788,98.764,98.766,61100000.0
2007-12-24 23:26:00,98.751,98.79,98.751,98.79,61200000.0
2007-12-24 23:27:00,98.794,98.794,98.752,98.752,84400000.0
2007-12-24 23:28:00,98.8,98.802,98.785,98.8,95400000.0
2007-12-24 23:29:00,98.768,98.768,98.758,98.758,214100000.0
2007-12-24 23:30:00,98.767,98.781,98.743,98.761,231400000.0
2007-12-24 23:31:00,98.764,98.781,98.75,98.75,80200000.0
2007-12-24 23:32:00,98.781,98.789,98.746,98.768,160100000.0
2007-12-24 23:33:00,98.765,98.768,98.747,98.747,212299999.0
2007-12-24 23:34:00,98.765,98.768,98.747,98.761,65600000.0
2007-12-24 23:35:00,98.763,98.765,98.723,98.723,211500000.0
2007-12-24 23:36:00,98.748,98.757,98.712,98.712,183900000.0
2007-12-24 23:37:00,98.73,98.762,98.72,98.725,108400000.0
2007-12-24 23:38:00,98.747,98.773,98.717,98.742,150200000.0
2007-12-24 23:39:00,98.716,98.735,98.689,98.689,297800001.0
2007-12-24 23:40:00,98.699,98.745,98.699,98.732,245300000.0
2007-12-24 23:41:00,98.78,98.785,98.765,98.782,245700000.0
2007-12-24 23:42:00,98.749,98.757,98.725,98.73,339100000.0
2007-12-24 23:43:00,98.733,98.752,98.733,98.744,193499999.0
2007-12-24 23:44:00,98.757,98.757,98.734,98.737,272199999.0
2007-12-24 23:45:00,98.73,98.735,98.72,98.728,37100000.0
2007-12-24 23:46:00,98.77,98.775,98.762,98.765,173300000.0
2007-12-24 23:47:00,98.755,98.759,98.746,98.746,110500000.0
2007-12-24 23:48:00,98.751,98.751,98.726,98.733,181000000.0
2007-12-24 23:49:00,98.731,98.75,98.725,98.738,174300000.0
2007-12-24 23:50:00,98.763,98.763,98.716,98.737,63700000.0
2007-12-24 23:51:00,98.72,98.728,98.695,98.725,83299999.0
2007-12-24 23:52:00,98.737,98.747,98.715,98.725,152000000.0
2007-12-24 23:53:00,98.697,98.697,98.687,98.687,42300000.0
2007-12-24 23:54:00,98.708,98.735,98.693,98.726,367700000.0
2007-12-24 23:55:00,98.687,98.701,98.679,98.687,218200000.0
2007-12-24 23:56:00,98.726,98.73,98.72,98.722,206100000.0
2007-12-24 23:57:00,98.7,98.7,98.7,98.7,6800000.0
2007-12-24 23:58:00,98.702,98.702,98.682,98.691,24500000.0
2007-12-24 23:59:00,98.714,98.836,98.713,98.716,233700000.0
2007-12-25 00:00:00,98.72,98.746,98.695,98.715,234200000.0
2007-12-25 00:01:00,98.716,98.738,98.695,98.695,103800000.0
2007-12-25 00:02:00,98.733,98.758,98.719,98.72,167200000.0
2007-12-25 00:03:00,98.757,98.757,98.673,98.673,220300000.0
2007-12-25 00:04:00,98.704,98.721,98.691,98.7,185400000.0
2007-12-25 00:05:00,98.745,98.765,98.735,98.755,243700001.0
2007-12-25 00:06:00,98.741,98.741,98.701,98.71,226699999.0
2007-12-25 00:07:00,98.687,98.73,98.666,98.713,97500000.0
2007-12-25 00:08:00,98.739,98.739,98.69,98.69,186799999.0
2007-12-25 00:09:00,98.722,98.731,98.714,98.714,22300000.0
2007-12-25 00:10:00,98.735,98.735,98.707,98.707,176600000.0
2007-12-25 00:11:00,98.706,98.729,98.7,98.714,85500000.0
2007-12-25 00:12:00,98.73,98.73,98.704,98.704,152000000.0
2007-12-25 00:13:00,98.645,98.645,98.64,98.64,64700000.0
2007-12-25 00:14:00,98.74,98.74,98.719,98.719,41600000.0
2007-12-25 00:15:00,98.724,98.724,98.708,98.717,42800001.0
2007-12-25 00:16:00,98.713,98.713,98.649,98.649,32400000.0
2007-12-25 00:17:00,98.702,98.711,98.694,98.707,148699999.0
2007-12-25 00:18:00,98.723,98.723,98.653,98.653,30000000.0
2007-12-25 00:19:00,98.708,98.711,98.708,98.708,18100000.0
2007-12-25 00:20:00,98.739,98.741,98.739,98.741,1000000.0
2007-12-25 00:21:00,98.73,98.73,98.73,98.73,17400000.0
2007-12-25 00:22:00,98.735,98.735,98.735,98.735,9100000.0
2007-12-25 00:23:00,98.75,98.75,98.74,98.74,7800000.0
2007-12-25 00:24:00,98.739,98.739,98.711,98.711,3300000.0
2007-12-25 00:25:00,98.741,98.741,98.712,98.73,39100000.0
2007-12-25 00:26:00,98.751,98.752,98.739,98.739,24300000.0
2007-12-25 00:27:00,98.741,98.755,98.732,98.755,143400000.0
2007-12-25 00:28:00,98.741,98.741,98.702,98.712,67800000.0
2007-12-25 00:29:00,98.691,98.716,98.688,98.7,149600000.0
2007-12-25 00:30:00,98.724,98.759,98.699,98.71,66300000.0
2007-12-25 00:31:00,98.695,98.705,98.695,98.705,52300000.0
2007-12-25 00:32:00,98.728,98.728,98.697,98.697,8800000.0
2007-12-25 00:33:00,98.685,98.697,98.674,98.691,42900000.0
2007-12-25 00:34:00,98.731,98.731,98.729,98.729,9700000.0
2007-12-25 00:35:00,98.727,98.739,98.725,98.739,32800000.0
2007-12-25 00:36:00,98.71,98.71,98.695,98.695,13600000.0
2007-12-25 00:37:00,98.698,98.728,98.698,98.728,34400000.0
2007-12-25 00:38:00,98.72,98.72,98.691,98.691,16200000.0
2007-12-25 00:39:00,98.709,98.751,98.707,98.723,34000000.0
2007-12-25 00:40:00,98.738,98.762,98.721,98.762,37600000.0
2007-12-25 00:41:00,98.729,98.758,98.729,98.738,52100000.0
2007-12-25 00:42:00,98.738,98.746,98.735,98.743,30400000.0
2007-12-25 00:43:00,98.749,98.759,98.74,98.74,20300000.0
2007-12-25 00:44:00,98.78,98.78,98.741,98.741,33600000.0
2007-12-25 00:45:00,98.752,98.77,98.752,98.77,52000000.0
2007-12-25 00:46:00,98.737,98.759,98.734,98.736,72200000.0
2007-12-25 00:47:00,98.798,98.798,98.732,98.732,72900000.0
2007-12-25 00:48:00,98.752,98.825,98.729,98.825,115200000.0
2007-12-25 00:49:00,98.729,98.746,98.729,98.731,244899999.0
2007-12-25 00:50:00,98.768,98.78,98.765,98.767,203200000.0
2007-12-25 00:51:00,98.747,98.76,98.746,98.747,160400000.0
2007-12-25 00:52:00,98.764,98.764,98.734,98.734,138399999.0
2007-12-25 00:53:00,98.77,98.77,98.76,98.77,201500000.0
2007-12-25 00:54:00,98.731,98.731,98.675,98.675,137500000.0
2007-12-25 00:55:00,98.69,98.716,98.684,98.703,204600000.0
2007-12-25 00:56:00,98.733,98.733,98.678,98.724,78000000.0
2007-12-25 00:57:00,98.69,98.69,98.672,98.69,169200000.0
2007-12-25 00:58:00,98.712,98.715,98.676,98.676,174100000.0
2007-12-25 00:59:00,98.694,98.694,98.654,98.675,30500000.0
2007-12-25 01:00:00,98.718,98.736,98.716,98.736,53700000.0
2007-12-25 01:01:00,98.712,98.712,98.71,98.71,8000000.0
2007-12-25 01:02:00,98.691,98.691,98.69,98.69,7700000.0
2007-12-25 01:03:00,98.713,98.722,98.697,98.714,28900000.0
2007-12-25 01:04:00,98.735,98.735,98.713,98.713,13400000.0
2007-12-25 01:05:00,98.663,98.699,98.663,98.697,32200000.0
2007-12-25 01:06:00,98.723,98.734,98.705,98.734,183999998.0
2007-12-25 01:07:00,98.743,98.743,98.718,98.734,119900000.0
2007-12-25 01:08:00,98.722,98.722,98.681,98.698,40300000.0
2007-12-25 01:09:00,98.674,98.702,98.674,98.697,115200000.0
2007-12-25 01:10:00,98.709,98.733,98.675,98.709,161400000.0
2007-12-25 01:11:00,98.683,98.683,98.675,98.68,99000000.0
2007-12-25 01:12:00,98.76,98.76,98.727,98.757,48600000.0
2007-12-25 01:13:00,98.67,98.678,98.665,98.675,113300000.0
2007-12-25 01:14:00,98.734,98.734,98.683,98.683,129900000.0
2007-12-25 01:15:00,98.677,98.688,98.661,98.673,86300000.0
2007-12-25 01:16:00,98.735,98.745,98.683,98.683,268200000.0
2007-12-25 01:17:00,98.678,98.68,98.662,98.667,138700000.0
2007-12-25 01:18:00,98.75,98.75,98.706,98.709,92000000.0
2007-12-25 01:19:00,98.68,98.68,98.67,98.678,17200000.0
2007-12-25 01:20:00,98.734,98.745,98.707,98.714,162200000.0
2007-12-25 01:21:00,98.677,98.69,98.66,98.685,92100000.0
2007-12-25 01:22:00,98.747,98.747,98.687,98.687,161000000.0
2007-12-25 01:23:00,98.724,98.724,98.707,98.715,132400000.0
2007-12-25 01:24:00,98.746,98.746,98.687,98.687,151099999.0
2007-12-25 01:25:00,98.688,98.69,98.677,98.685,182700000.0
2007-12-25 01:26:00,98.735,98.735,98.679,98.685,52100000.0
2007-12-25 01:27:00,98.695,98.714,98.69,98.69,60300000.0
2007-12-25 01:28:00,98.743,98.743,98.684,98.684,61200000.0
2007-12-25 01:29:00,98.725,98.727,98.722,98.722,83100000.0
2007-12-25 01:30:00,98.742,98.747,98.726,98.736,582999998.0
2007-12-25 01:31:00,98.742,98.744,98.734,98.735,169399999.0
2007-12-25 01:32:00,98.673,98.711,98.673,98.711,20300000.0
2007-12-25 01:33:00,98.682,98.711,98.658,98.707,48600000.0
2007-12-25 01:34:00,98.72,98.72,98.656,98.656,54200000.0
2007-12-25 01:35:00,98.672,98.689,98.658,98.661,78600000.0
2007-12-25 01:36:00,98.69,98.691,98.653,98.66,102900000.0
2007-12-25 01:37:00,98.673,98.693,98.663,98.682,129800000.0
2007-12-25 01:38:00,98.688,98.701,98.65,98.65,129200000.0
2007-12-25 01:39:00,98.66,98.673,98.648,98.648,88100000.0
2007-12-25 01:40:00,98.66,98.674,98.651,98.663,46300000.0
2007-12-25 01:41:00,98.655,98.664,98.641,98.648,43000000.0
2007-12-25 01:42:00,98.62,98.662,98.62,98.62,39300000.0
2007-12-25 01:43:00,98.622,98.645,98.622,98.624,73699999.0
2007-12-25 01:44:00,98.597,98.624,98.597,98.617,53499999.0
2007-12-25 01:45:00,98.612,98.645,98.612,98.628,112800000.0
2007-12-25 01:46:00,98.664,98.666,98.614,98.638,58700000.0
2007-12-25 01:47:00,98.648,98.665,98.631,98.644,178300000.0
2007-12-25 01:48:00,98.663,98.663,98.614,98.614,182800000.0
2007-12-25 01:49:00,98.615,98.626,98.58,98.58,48500000.0
2007-12-25 01:50:00,98.646,98.646,98.616,98.625,185000000.0
2007-12-25 01:51:00,98.612,98.66,98.612,98.618,73500000.0
2007-12-25 01:52:00,98.654,98.654,98.626,98.626,145099999.0
2007-12-25 01:53:00,98.645,98.645,98.611,98.622,75500000.0
2007-12-25 01:54:00,98.623,98.633,98.618,98.628,32600000.0
2007-12-25 01:55:00,98.625,98.625,98.605,98.611,65600000.0
2007-12-25 01:56:00,98.63,98.63,98.602,98.602,117800000.0
2007-12-25 01:57:00,98.608,98.628,98.608,98.625,47100000.0
2007-12-25 01:58:00,98.62,98.633,98.615,98.619,204199999.0
2007-12-25 01:59:00,98.62,98.641,98.6,98.605,279300000.0
2007-12-25 02:00:00,98.637,98.818,98.635,98.663,99300000.0
2007-12-25 02:01:00,98.634,98.662,98.621,98.634,147700000.0
2007-12-25 02:02:00,98.653,98.664,98.642,98.642,66900000.0
2007-12-25 02:03:00,98.643,98.662,98.631,98.635,154000000.0
2007-12-25 02:04:00,98.666,98.666,98.639,98.647,62800000.0
2007-12-25 02:05:00,98.65,98.671,98.643,98.645,75100000.0
2007-12-25 02:06:00,98.657,98.667,98.657,98.665,473500000.0
2007-12-25 02:07:00,98.657,98.674,98.636,98.638,343400000.0
2007-12-25 02:08:00,98.672,98.672,98.642,98.644,245700000.0
2007-12-25 02:09:00,98.667,98.667,98.634,98.634,140600000.0
2007-12-25 02:10:00,98.662,98.662,98.626,98.651,253700000.0
2007-12-25 02:11:00,98.635,98.654,98.627,98.654,23000000.0
2007-12-25 02:12:00,98.674,98.674,98.642,98.669,71100000.0
2007-12-25 02:13:00,98.664,98.68,98.662,98.68,36000000.0
2007-12-25 02:14:00,98.678,98.678,98.656,98.667,33000000.0
2007-12-25 02:15:00,98.658,98.665,98.646,98.646,65500000.0
2007-12-25 02:16:00,98.66,98.666,98.642,98.642,93700000.0
2007-12-25 02:17:00,98.65,98.658,98.644,98.649,21500000.0
2007-12-25 02:18:00,98.658,98.667,98.634,98.634,124199999.0
2007-12-25 02:19:00,98.652,98.666,98.632,98.66,90900000.0
2007-12-25 02:20:00,98.653,98.664,98.637,98.65,44100000.0
2007-12-25 02:21:00,98.667,98.667,98.628,98.628,62800000.0
2007-12-25 02:22:00,98.63,98.632,98.589,98.632,85800000.0
2007-12-25 02:23:00,98.615,98.617,98.584,98.594,129600000.0
2007-12-25 02:24:00,98.618,98.631,98.597,98.601,171500001.0
2007-12-25 02:25:00,98.624,98.634,98.607,98.634,94100000.0
2007-12-25 02:26:00,98.649,98.649,98.614,98.62,118700000.0
2007-12-25 02:27:00,98.627,98.637,98.614,98.621,192500000.0
2007-12-25 02:28:00,98.631,98.635,98.61,98.622,49200000.0
2007-12-25 02:29:00,98.625,98.631,98.613,98.613,183200000.0
2007-12-25 02:30:00,98.644,98.654,98.623,98.63,168600001.0
2007-12-25 02:31:00,98.628,98.628,98.595,98.617,63000000.0
2007-12-25 02:32:00,98.635,98.637,98.608,98.608,262100001.0
2007-12-25 02:33:00,98.611,98.653,98.602,98.608,188800000.0
2007-12-25 02:34:00,98.6,98.635,98.575,98.615,255200000.0
2007-12-25 02:35:00,98.626,98.626,98.605,98.621,152800000.0
2007-12-25 02:36:00,98.654,98.654,98.608,98.61,291400000.0
2007-12-25 02:37:00,98.618,98.631,98.603,98.603,101700000.0
2007-12-25 02:38:00,98.624,98.624,98.571,98.58,225000000.0
2007-12-25 02:39:00,98.583,98.608,98.572,98.576,52900000.0
2007-12-25 02:40:00,98.583,98.589,98.551,98.572,111200000.0
2007-12-25 02:41:00,98.569,98.593,98.551,98.551,83300000.0
2007-12-25 02:42:00,98.591,98.593,98.563,98.578,187300000.0
2007-12-25 02:43:00,98.562,98.59,98.562,98.572,163800000.0
2007-12-25 02:44:00,98.591,98.619,98.575,98.619,61300000.0
2007-12-25 02:45:00,98.591,98.591,98.561,98.579,16600000.0
2007-12-25 02:46:00,98.574,98.602,98.555,98.555,171200001.0
2007-12-25 02:47:00,98.546,98.564,98.541,98.541,29500000.0
2007-12-25 02:48:00,98.545,98.598,98.545,98.589,285900000.0
2007-12-25 02:49:00,98.599,98.599,98.566,98.571,179900000.0
2007-12-25 02:50:00,98.566,98.606,98.561,98.575,258900000.0
2007-12-25 02:51:00,98.569,98.571,98.551,98.565,25900000.0
2007-12-25 02:52:00,98.552,98.559,98.55,98.55,27000000.0
2007-12-25 02:53:00,98.519,98.56,98.519,98.53,242700000.0
2007-12-25 02:54:00,98.52,98.558,98.52,98.527,162300000.0
2007-12-25 02:55:00,98.555,98.567,98.505,98.505,170599999.0
2007-12-25 02:56:00,98.523,98.542,98.485,98.532,176200000.0
2007-12-25 02:57:00,98.525,98.532,98.49,98.514,215700000.0
2007-12-25 02:58:00,98.534,98.534,98.51,98.512,177299999.0
2007-12-25 02:59:00,98.515,98.536,98.505,98.52,198000000.0
2007-12-25 03:00:00,98.535,98.545,98.524,98.545,212500002.0
2007-12-25 03:01:00,98.513,98.54,98.501,98.52,80200000.0
2007-12-25 03:02:00,98.532,98.547,98.499,98.525,173400000.0
2007-12-25 03:03:00,98.518,98.534,98.498,98.522,42100000.0
2007-12-25 03:04:00,98.542,98.542,98.492,98.511,64900000.0
2007-12-25 03:05:00,98.504,98.532,98.492,98.53,117000000.0
2007-12-25 03:06:00,98.522,98.532,98.501,98.524,104700000.0
2007-12-25 03:07:00,98.505,98.531,98.499,98.524,65400000.0
2007-12-25 03:08:00,98.53,98.53,98.501,98.525,19800000.0
2007-12-25 03:09:00,98.522,98.55,98.514,98.52,37200000.0
2007-12-25 03:10:00,98.54,98.54,98.506,98.529,29800000.0
2007-12-25 03:11:00,98.529,98.546,98.529,98.546,108100000.0
2007-12-25 03:12:00,98.555,98.555,98.55,98.55,27300000.0
2007-12-25 03:13:00,98.57,98.575,98.57,98.575,7800000.0
2007-12-25 03:14:00,98.584,98.587,98.533,98.533,78900000.0
2007-12-25 03:15:00,98.535,98.56,98.533,98.555,27700000.0
2007-12-25 03:16:00,98.557,98.569,98.54,98.56,31500000.0
2007-12-25 03:17:00,98.548,98.548,98.508,98.508,23600000.0
2007-12-25 03:18:00,98.509,98.531,98.509,98.515,19900000.0
2007-12-25 03:19:00,98.509,98.52,98.484,98.503,36600000.0
2007-12-25 03:20:00,98.53,98.53,98.493,98.493,27800000.0
2007-12-25 03:21:00,98.523,98.529,98.503,98.513,138900000.0
2007-12-25 03:22:00,98.533,98.533,98.487,98.505,40000000.0
2007-12-25 03:23:00,98.509,98.531,98.507,98.513,112000000.0
2007-12-25 03:24:00,98.529,98.529,98.521,98.521,4900000.0
2007-12-25 03:25:00,98.518,98.525,98.511,98.511,59500000.0
2007-12-25 03:26:00,98.52,98.52,98.482,98.492,26000000.0
2007-12-25 03:27:00,98.516,98.526,98.5,98.515,66100000.0
2007-12-25 03:28:00,98.541,98.541,98.498,98.515,37600000.0
2007-12-25 03:29:00,98.505,98.52,98.505,98.519,20400000.0
2007-12-25 03:30:00,98.518,98.518,98.507,98.507,13700000.0
2007-12-25 03:31:00,98.506,98.523,98.506,98.518,27100000.0
2007-12-25 03:32:00,98.524,98.539,98.518,98.52,31100000.0
2007-12-25 03:33:00,98.516,98.538,98.515,98.515,26100000.0
2007-12-25 03:34:00,98.53,98.535,98.517,98.517,38100000.0
2007-12-25 03:35:00,98.525,98.562,98.525,98.562,9300000.0
2007-12-25 03:36:00,98.575,98.575,98.527,98.544,35100000.0
2007-12-25 03:37:00,98.556,98.556,98.53,98.539,21500000.0
2007-12-25 03:38:00,98.556,98.556,98.52,98.52,30200000.0
2007-12-25 03:39:00,98.545,98.545,98.513,98.527,9500000.0
2007-12-25 03:40:00,98.509,98.521,98.471,98.521,49300000.0
2007-12-25 03:41:00,98.513,98.528,98.504,98.506,124400000.0
2007-12-25 03:42:00,98.505,98.533,98.495,98.526,116100000.0
2007-12-25 03:43:00,98.513,98.543,98.5,98.543,283300001.0
2007-12-25 03:44:00,98.547,98.559,98.518,98.54,179100000.0
2007-12-25 03:45:00,98.532,98.543,98.517,98.542,97600000.0
2007-12-25 03:46:00,98.535,98.55,98.52,98.533,79600000.0
2007-12-25 03:47:00,98.53,98.545,98.514,98.545,172300000.0
2007-12-25 03:48:00,98.502,98.502,98.475,98.476,94100000.0
2007-12-25 03:49:00,98.477,98.521,98.476,98.476,190499999.0
2007-12-25 03:50:00,98.485,98.5,98.452,98.484,48400000.0
2007-12-25 03:51:00,98.489,98.503,98.463,98.479,104700000.0
2007-12-25 03:52:00,98.486,98.486,98.434,98.447,167200000.0
2007-12-25 03:53:00,98.485,98.509,98.452,98.462,58500000.0
2007-12-25 03:54:00,98.452,98.481,98.432,98.481,74100000.0
2007-12-25 03:55:00,98.492,98.513,98.487,98.487,20900000.0
2007-12-25 03:56:00,98.499,98.499,98.461,98.476,31800000.0
2007-12-25 03:57:00,98.47,98.47,98.444,98.468,44200000.0
2007-12-25 03:58:00,98.456,98.474,98.447,98.458,27200000.0
2007-12-25 03:59:00,98.43,98.442,98.422,98.442,45500000.0
2007-12-25 04:00:00,98.456,98.474,98.438,98.439,180300001.0
2007-12-25 04:01:00,98.469,98.471,98.446,98.464,80500000.0
2007-12-25 04:02:00,98.466,98.485,98.446,98.485,67300000.0
2007-12-25 04:03:00,98.451,98.463,98.45,98.459,115299999.0
2007-12-25 04:04:00,98.454,98.497,98.442,98.482,126600000.0
2007-12-25 04:05:00,98.501,98.506,98.481,98.493,85400000.0
2007-12-25 04:06:00,98.506,98.506,98.457,98.49,50300000.0
2007-12-25 04:07:00,98.473,98.505,98.459,98.484,81200000.0
2007-12-25 04:08:00,98.502,98.509,98.48,98.485,146100000.0
2007-12-25 04:09:00,98.477,98.493,98.441,98.493,87400000.0
2007-12-25 04:10:00,98.482,98.494,98.439,98.494,236700000.0
2007-12-25 04:11:00,98.483,98.483,98.445,98.473,102600000.0
2007-12-25 04:12:00,98.481,98.481,98.438,98.45,49100000.0
2007-12-25 04:13:00,98.44,98.463,98.433,98.442,22300000.0
2007-12-25 04:14:00,98.469,98.477,98.435,98.435,89300000.0
2007-12-25 04:15:00,98.44,98.483,98.418,98.465,88800000.0
2007-12-25 04:16:00,98.442,98.479,98.436,98.464,133400000.0
2007-12-25 04:17:00,98.45,98.461,98.426,98.443,114500000.0
2007-12-25 04:18:00,98.456,98.472,98.413,98.413,144699999.0
2007-12-25 04:19:00,98.437,98.448,98.405,98.418,173500001.0
2007-12-25 04:20:00,98.421,98.421,98.389,98.412,35600000.0
2007-12-25 04:21:00,98.415,98.415,98.379,98.398,88500001.0
2007-12-25 04:22:00,98.434,98.434,98.389,98.396,60600000.0
2007-12-25 04:23:00,98.416,98.418,98.406,98.418,69900000.0
2007-12-25 04:24:00,98.426,98.426,98.381,98.409,427400000.0
2007-12-25 04:25:00,98.409,98.437,98.408,98.437,112700000.0
2007-12-25 04:26:00,98.431,98.442,98.405,98.411,69500001.0
2007-12-25 04:27:00,98.417,98.437,98.408,98.408,78800000.0
2007-12-25 04:28:00,98.436,98.443,98.418,98.418,25800000.0
2007-12-25 04:29:00,98.419,98.428,98.405,98.423,34400000.0
2007-12-25 04:30:00,98.409,98.441,98.408,98.416,131900000.0
2007-12-25 04:31:00,98.418,98.434,98.408,98.434,72500000.0
2007-12-25 04:32:00,98.445,98.454,98.427,98.433,114600000.0
2007-12-25 04:33:00,98.442,98.442,98.417,98.431,84199999.0
2007-12-25 04:34:00,98.452,98.452,98.422,98.434,27900000.0
2007-12-25 04:35:00,98.461,98.461,98.445,98.445,49500001.0
2007-12-25 04:36:00,98.451,98.451,98.42,98.445,19000000.0
2007-12-25 04:37:00,98.436,98.442,98.424,98.429,46000000.0
2007-12-25 04:38:00,98.431,98.436,98.415,98.415,20600000.0
2007-12-25 04:39:00,98.434,98.44,98.395,98.398,93400000.0
2007-12-25 04:40:00,98.431,98.431,98.394,98.394,59200001.0
2007-12-25 04:41:00,98.416,98.44,98.416,98.426,131300000.0
2007-12-25 04:42:00,98.424,98.424,98.405,98.407,122199999.0
2007-12-25 04:43:00,98.402,98.41,98.397,98.4,22500000.0
2007-12-25 04:44:00,98.417,98.433,98.41,98.412,141000000.0
2007-12-25 04:45:00,98.398,98.41,98.392,98.392,60900000.0
2007-12-25 04:46:00,98.418,98.419,98.402,98.408,96300000.0
2007-12-25 04:47:00,98.425,98.435,98.425,98.433,67200000.0
2007-12-25 04:48:00,98.426,98.426,98.401,98.401,39800000.0
2007-12-25 04:49:00,98.402,98.405,98.393,98.405,20600000.0
2007-12-25 04:50:00,98.42,98.42,98.399,98.402,106900000.0
2007-12-25 04:51:00,98.375,98.382,98.375,98.38,58800001.0
2007-12-25 04:52:00,98.374,98.413,98.374,98.41,186900002.0
2007-12-25 04:53:00,98.412,98.437,98.404,98.417,307700000.0
2007-12-25 04:54:00,98.441,98.441,98.418,98.419,66499999.0
2007-12-25 04:55:00,98.412,98.415,98.382,98.382,33800000.0
2007-12-25 04:56:00,98.43,98.43,98.415,98.415,10800000.0
2007-12-25 04:57:00,98.411,98.411,98.383,98.383,62099999.0
2007-12-25 04:58:00,98.378,98.394,98.375,98.375,11000000.0
2007-12-25 04:59:00,98.393,98.406,98.369,98.399,156700000.0
2007-12-25 05:00:00,98.425,98.425,98.392,98.407,171700000.0
2007-12-25 05:01:00,98.412,98.412,98.392,98.401,180200000.0
2007-12-25 05:02:00,98.408,98.408,98.381,98.385,208700002.0
2007-12-25 05:03:00,98.385,98.398,98.378,98.398,39400001.0
2007-12-25 05:04:00,98.397,98.409,98.393,98.396,192100000.0
2007-12-25 05:05:00,98.389,98.399,98.37,98.385,169200000.0
2007-12-25 05:06:00,98.394,98.399,98.387,98.389,139900000.0
2007-12-25 05:07:00,98.379,98.389,98.36,98.378,347900000.0
2007-12-25 05:08:00,98.372,98.4,98.36,98.4,78900000.0
2007-12-25 05:09:00,98.384,98.395,98.379,98.383,237400000.0
2007-12-25 05:10:00,98.4,98.4,98.374,98.377,110600000.0
2007-12-25 05:11:00,98.382,98.392,98.372,98.386,48700000.0
2007-12-25 05:12:00,98.4,98.415,98.398,98.415,198300000.0
2007-12-25 05:13:00,98.347,98.355,98.34,98.345,211100001.0
2007-12-25 05:14:00,98.333,98.363,98.333,98.363,106100000.0
2007-12-25 05:15:00,98.415,98.417,98.412,98.415,64000000.0
2007-12-25 05:16:00,98.329,98.393,98.329,98.34,284499998.0
2007-12-25 05:17:00,98.387,98.414,98.366,98.38,248200000.0
2007-12-25 05:18:00,98.323,98.376,98.323,98.376,176200000.0
2007-12-25 05:19:00,98.374,98.374,98.316,98.318,85400000.0
2007-12-25 05:20:00,98.339,98.36,98.311,98.321,38000000.0
2007-12-25 05:21:00,98.352,98.353,98.334,98.334,29600000.0
2007-12-25 05:22:00,98.298,98.345,98.298,98.335,84100000.0
2007-12-25 05:23:00,98.402,98.402,98.35,98.351,13700000.0
2007-12-25 05:24:00,98.363,98.367,98.345,98.348,48400000.0
2007-12-25 05:25:00,98.338,98.354,98.335,98.35,91300000.0
2007-12-25 05:26:00,98.342,98.343,98.279,98.304,121900000.0
2007-12-25 05:27:00,98.347,98.362,98.331,98.351,82300000.0
2007-12-25 05:28:00,98.378,98.381,98.356,98.377,54700000.0
2007-12-25 05:29:00,98.388,98.39,98.376,98.376,41300000.0
2007-12-25 05:30:00,98.387,98.387,98.358,98.364,93000000.0
2007-12-25 05:31:00,98.376,98.402,98.366,98.384,62200000.0
2007-12-25 05:32:00,98.399,98.399,98.378,98.393,47200000.0
2007-12-25 05:33:00,98.408,98.408,98.372,98.406,71600000.0
2007-12-25 05:34:00,98.413,98.413,98.369,98.397,36600000.0
2007-12-25 05:35:00,98.39,98.422,98.39,98.405,217100000.0
2007-12-25 05:36:00,98.406,98.408,98.357,98.377,73700000.0
2007-12-25 05:37:00,98.4,98.405,98.382,98.382,90600000.0
2007-12-25 05:38:00,98.41,98.41,98.388,98.397,76700000.0
2007-12-25 05:39:00,98.384,98.404,98.382,98.382,18100000.0
2007-12-25 05:40:00,98.377,98.379,98.36,98.36,27100000.0
2007-12-25 05:41:00,98.39,98.399,98.357,98.357,189500000.0
2007-12-25 05:42:00,98.391,98.393,98.378,98.393,42200000.0
2007-12-25 05:43:00,98.394,98.4,98.387,98.398,44300000.0
2007-12-25 05:44:00,98.363,98.381,98.361,98.373,52400000.0
2007-12-25 05:45:00,98.372,98.395,98.345,98.345,77600000.0
2007-12-25 05:46:00,98.279,98.391,98.279,98.381,259600000.0
2007-12-25 05:47:00,98.392,98.396,98.371,98.389,137500000.0
2007-12-25 05:48:00,98.422,98.422,98.379,98.389,77700000.0
2007-12-25 05:49:00,98.372,98.387,98.361,98.366,65600000.0
2007-12-25 05:50:00,98.391,98.394,98.37,98.386,257900001.0
2007-12-25 05:51:00,98.376,98.385,98.354,98.362,240500000.0
2007-12-25 05:52:00,98.388,98.388,98.344,98.362,279900000.0
2007-12-25 05:53:00,98.4,98.41,98.373,98.4,132200001.0
2007-12-25 05:54:00,98.27,98.386,98.27,98.36,90200000.0
2007-12-25 05:55:00,98.378,98.388,98.363,98.375,301100000.0
2007-12-25 05:56:00,98.348,98.383,98.348,98.349,107700000.0
2007-12-25 05:57:00,98.371,98.375,98.355,98.375,99000000.0
2007-12-25 05:58:00,98.372,98.376,98.34,98.371,92300000.0
2007-12-25 05:59:00,98.359,98.374,98.346,98.36,473300000.0
2007-12-25 06:00:00,98.37,98.382,98.343,98.344,280200000.0
2007-12-25 06:01:00,98.366,98.377,98.34,98.375,399500001.0
2007-12-25 06:02:00,98.374,98.374,98.328,98.354,372200000.0
2007-12-25 06:03:00,98.36,98.376,98.346,98.352,416900000.0
2007-12-25 06:04:00,98.375,98.375,98.347,98.36,390499999.0
2007-12-25 06:05:00,98.368,98.369,98.341,98.358,166800000.0
2007-12-25 06:06:00,98.364,98.364,98.332,98.352,384300001.0
2007-12-25 06:07:00,98.346,98.363,98.33,98.356,291700000.0
2007-12-25 06:08:00,98.36,98.36,98.321,98.336,394400001.0
2007-12-25 06:09:00,98.336,98.372,98.336,98.343,165500000.0
2007-12-25 06:10:00,98.355,98.366,98.343,98.353,23400000.0
2007-12-25 06:11:00,98.35,98.37,98.348,98.355,42400000.0
2007-12-25 06:12:00,98.385,98.385,98.358,98.366,133700000.0
2007-12-25 06:13:00,98.367,98.402,98.358,98.374,110300000.0
2007-12-25 06:14:00,98.393,98.409,98.376,98.408,56100000.0
2007-12-25 06:15:00,98.386,98.413,98.382,98.409,29900000.0
2007-12-25 06:16:00,98.407,98.408,98.373,98.373,39900000.0
2007-12-25 06:17:00,98.394,98.412,98.381,98.389,39900001.0
2007-12-25 06:18:00,98.431,98.431,98.412,98.417,32400000.0
2007-12-25 06:19:00,98.419,98.426,98.37,98.37,36500000.0
2007-12-25 06:20:00,98.393,98.398,98.385,98.385,17500000.0
2007-12-25 06:21:00,98.398,98.398,98.374,98.385,163600001.0
2007-12-25 06:22:00,98.393,98.394,98.367,98.37,128700000.0
2007-12-25 06:23:00,98.372,98.407,98.372,98.381,42899999.0
2007-12-25 06:24:00,98.377,98.428,98.377,98.389,182300000.0
2007-12-25 06:25:00,98.388,98.405,98.373,98.379,164500000.0
2007-12-25 06:26:00,98.405,98.41,98.381,98.393,86500000.0
2007-12-25 06:27:00,98.41,98.425,98.396,98.425,75500000.0
2007-12-25 06:28:00,98.432,98.432,98.393,98.393,108700000.0
2007-12-25 06:29:00,98.414,98.442,98.39,98.44,116700000.0
2007-12-25 06:30:00,98.441,98.441,98.392,98.392,96600000.0
2007-12-25 06:31:00,98.398,98.419,98.379,98.4,63700000.0
2007-12-25 06:32:00,98.399,98.399,98.348,98.38,143800000.0
2007-12-25 06:33:00,98.353,98.372,98.353,98.372,98700000.0
2007-12-25 06:34:00,98.399,98.411,98.359,98.368,206300001.0
2007-12-25 06:35:00,98.347,98.392,98.332,98.332,119500000.0
2007-12-25 06:36:00,98.35,98.379,98.343,98.345,142700000.0
2007-12-25 06:37:00,98.358,98.4,98.358,98.389,34500000.0
2007-12-25 06:38:00,98.393,98.398,98.36,98.383,60599999.0
2007-12-25 06:39:00,98.38,98.396,98.361,98.37,144300000.0
2007-12-25 06:40:00,98.392,98.415,98.373,98.373,65500000.0
2007-12-25 06:41:00,98.393,98.406,98.38,98.384,55700000.0
2007-12-25 06:42:00,98.382,98.384,98.354,98.354,107700000.0
2007-12-25 06:43:00,98.342,98.365,98.342,98.365,96500000.0
2007-12-25 06:44:00,98.367,98.367,98.337,98.337,193000000.0
2007-12-25 06:45:00,98.368,98.382,98.354,98.366,52700000.0
2007-12-25 06:46:00,98.395,98.395,98.356,98.365,103800001.0
2007-12-25 06:47:00,98.356,98.358,98.337,98.337,106799999.0
2007-12-25 06:48:00,98.372,98.372,98.357,98.357,32000000.0
2007-12-25 06:49:00,98.315,98.374,98.315,98.335,51000000.0
2007-12-25 06:50:00,98.378,98.378,98.35,98.35,80000001.0
2007-12-25 06:51:00,98.381,98.385,98.347,98.379,99600000.0
2007-12-25 06:52:00,98.385,98.394,98.355,98.367,91300000.0
2007-12-25 06:53:00,98.366,98.366,98.352,98.352,29600000.0
2007-12-25 06:54:00,98.379,98.383,98.359,98.373,37000000.0
2007-12-25 06:55:00,98.378,98.394,98.37,98.381,53600000.0
2007-12-25 06:56:00,98.413,98.413,98.367,98.367,87100000.0
2007-12-25 06:57:00,98.385,98.386,98.374,98.375,35100000.0
2007-12-25 06:58:00,98.396,98.4,98.373,98.374,69100000.0
2007-12-25 06:59:00,98.389,98.389,98.376,98.376,83200000.0
2007-12-25 07:00:00,98.373,98.4,98.373,98.4,31300000.0
2007-12-25 07:01:00,98.362,98.362,98.347,98.351,176700000.0
2007-12-25 07:02:00,98.414,98.414,98.362,98.362,36800000.0
2007-12-25 07:03:00,98.365,98.365,98.358,98.358,28400000.0
2007-12-25 07:04:00,98.384,98.392,98.38,98.383,85900000.0
2007-12-25 07:05:00,98.381,98.4,98.374,98.374,151700000.0
2007-12-25 07:06:00,98.393,98.393,98.362,98.362,105600000.0
2007-12-25 07:07:00,98.41,98.41,98.405,98.41,42700000.0
2007-12-25 07:08:00,98.389,98.398,98.378,98.378,69300000.0
2007-12-25 07:09:00,98.366,98.373,98.34,98.34,73500000.0
2007-12-25 07:10:00,98.375,98.38,98.355,98.372,124100000.0
2007-12-25 07:11:00,98.376,98.389,98.374,98.377,205899999.0
2007-12-25 07:12:00,98.432,98.433,98.367,98.377,125700001.0
2007-12-25 07:13:00,98.392,98.394,98.373,98.376,41100000.0
2007-12-25 07:14:00,98.387,98.388,98.371,98.382,35000000.0
2007-12-25 07:15:00,98.369,98.389,98.363,98.363,144500000.0
2007-12-25 07:16:00,98.377,98.396,98.372,98.375,114000000.0
2007-12-25 07:17:00,98.362,98.363,98.353,98.357,30100000.0
2007-12-25 07:18:00,98.401,98.401,98.376,98.386,62300000.0
2007-12-25 07:19:00,98.393,98.393,98.371,98.371,33600000.0
2007-12-25 07:20:00,98.388,98.391,98.368,98.368,7400000.0
2007-12-25 07:21:00,98.42,98.42,98.415,98.42,23500000.0
2007-12-25 07:22:00,98.398,98.398,98.368,98.386,69400000.0
2007-12-25 07:23:00,98.392,98.393,98.367,98.367,184699999.0
2007-12-25 07:24:00,98.391,98.397,98.36,98.385,57500000.0
2007-12-25 07:25:00,98.375,98.375,98.356,98.356,18800000.0
2007-12-25 07:26:00,98.402,98.417,98.361,98.413,122900000.0
2007-12-25 07:27:00,98.425,98.432,98.404,98.411,67300000.0
2007-12-25 07:28:00,98.428,98.438,98.405,98.433,148300000.0
2007-12-25 07:29:00,98.413,98.428,98.37,98.406,98100000.0
2007-12-25 07:30:00,98.434,98.434,98.405,98.405,111700000.0
2007-12-25 07:31:00,98.36,98.365,98.355,98.355,112800000.0
2007-12-25 07:32:00,98.445,98.453,98.42,98.44,120600002.0
2007-12-25 07:33:00,98.43,98.439,98.398,98.398,186900000.0
2007-12-25 07:34:00,98.44,98.442,98.422,98.432,75200000.0
2007-12-25 07:35:00,98.444,98.468,98.44,98.448,189300000.0
2007-12-25 07:36:00,98.445,98.455,98.445,98.455,57799999.0
2007-12-25 07:37:00,98.455,98.455,98.442,98.445,69900001.0
2007-12-25 07:38:00,98.442,98.442,98.418,98.424,98000000.0
2007-12-25 07:39:00,98.442,98.442,98.402,98.412,166400000.0
2007-12-25 07:40:00,98.435,98.439,98.392,98.4,149699999.0
2007-12-25 07:41:00,98.406,98.444,98.406,98.423,145899999.0
2007-12-25 07:42:00,98.448,98.448,98.398,98.406,146100000.0
2007-12-25 07:43:00,98.4,98.41,98.397,98.41,203200000.0
2007-12-25 07:44:00,98.454,98.454,98.411,98.416,257900000.0
2007-12-25 07:45:00,98.435,98.44,98.42,98.44,265000000.0
2007-12-25 07:46:00,98.423,98.441,98.397,98.397,362300001.0
2007-12-25 07:47:00,98.429,98.441,98.404,98.407,93500000.0
2007-12-25 07:48:00,98.447,98.447,98.416,98.416,179799999.0
2007-12-25 07:49:00,98.408,98.422,98.404,98.408,242500000.0
2007-12-25 07:50:00,98.441,98.455,98.435,98.436,221200001.0
2007-12-25 07:51:00,98.419,98.459,98.419,98.434,169100000.0
2007-12-25 07:52:00,98.464,98.48,98.452,98.455,347700000.0
2007-12-25 07:53:00,98.472,98.498,98.463,98.498,156700000.0
2007-12-25 07:54:00,98.495,98.495,98.464,98.485,134000000.0
2007-12-25 07:55:00,98.486,98.52,98.47,98.487,192700000.0
2007-12-25 07:56:00,98.5,98.521,98.484,98.507,91800000.0
2007-12-25 07:57:00,98.478,98.511,98.466,98.483,96400000.0
2007-12-25 07:58:00,98.515,98.515,98.472,98.48,288600000.0
2007-12-25 07:59:00,98.474,98.5,98.465,98.47,246899998.0
2007-12-25 08:00:00,98.502,98.521,98.479,98.5,163700000.0
2007-12-25 08:01:00,98.495,98.512,98.478,98.478,215800000.0
2007-12-25 08:02:00,98.492,98.52,98.467,98.52,293400003.0
2007-12-25 08:03:00,98.496,98.52,98.464,98.465,340600000.0
2007-12-25 08:04:00,98.512,98.522,98.473,98.475,226800000.0
2007-12-25 08:05:00,98.483,98.494,98.461,98.461,175700000.0
2007-12-25 08:06:00,98.469,98.485,98.467,98.47,256300000.0
2007-12-25 08:07:00,98.47,98.486,98.461,98.467,341500001.0
2007-12-25 08:08:00,98.481,98.496,98.458,98.478,357900000.0
2007-12-25 08:09:00,98.465,98.482,98.426,98.47,113600000.0
2007-12-25 08:10:00,98.472,98.491,98.449,98.449,191500000.0
2007-12-25 08:11:00,98.465,98.472,98.456,98.469,113900000.0
2007-12-25 08:12:00,98.488,98.517,98.459,98.517,151199999.0
2007-12-25 08:13:00,98.482,98.488,98.453,98.465,124100000.0
2007-12-25 08:14:00,98.516,98.516,98.48,98.48,90500000.0
2007-12-25 08:15:00,98.492,98.492,98.466,98.485,254899999.0
2007-12-25 08:16:00,98.505,98.505,98.445,98.47,158000000.0
2007-12-25 08:17:00,98.488,98.499,98.464,98.479,145200000.0
2007-12-25 08:18:00,98.492,98.492,98.454,98.454,55700000.0
2007-12-25 08:19:00,98.467,98.48,98.464,98.471,52000000.0
2007-12-25 08:20:00,98.515,98.515,98.498,98.515,149500001.0
2007-12-25 08:21:00,98.517,98.519,98.49,98.502,71200000.0
2007-12-25 08:22:00,98.49,98.49,98.477,98.483,106200000.0
2007-12-25 08:23:00,98.462,98.495,98.462,98.48,184200000.0
2007-12-25 08:24:00,98.51,98.525,98.487,98.487,266500002.0
2007-12-25 08:25:00,98.496,98.496,98.486,98.494,65400001.0
2007-12-25 08:26:00,98.487,98.523,98.475,98.484,150900000.0
2007-12-25 08:27:00,98.467,98.485,98.451,98.451,122100000.0
2007-12-25 08:28:00,98.482,98.49,98.463,98.48,327800000.0
2007-12-25 08:29:00,98.515,98.515,98.479,98.486,181500000.0
2007-12-25 08:30:00,98.488,98.499,98.478,98.478,71800000.0
2007-12-25 08:31:00,98.5,98.513,98.48,98.504,172900001.0
2007-12-25 08:32:00,98.534,98.534,98.485,98.485,310500000.0
2007-12-25 08:33:00,98.487,98.501,98.471,98.471,75900000.0
2007-12-25 08:34:00,98.463,98.482,98.46,98.471,61300000.0
2007-12-25 08:35:00,98.454,98.498,98.434,98.478,66400000.0
2007-12-25 08:36:00,98.47,98.5,98.462,98.491,92200000.0
2007-12-25 08:37:00,98.494,98.497,98.455,98.476,77800000.0
2007-12-25 08:38:00,98.488,98.52,98.476,98.485,187500000.0
2007-12-25 08:39:00,98.498,98.502,98.458,98.465,134400000.0
2007-12-25 08:40:00,98.534,98.534,98.495,98.495,94900000.0
2007-12-25 08:41:00,98.494,98.531,98.494,98.501,100800000.0
2007-12-25 08:42:00,98.553,98.553,98.503,98.528,166300000.0
2007-12-25 08:43:00,98.517,98.531,98.483,98.483,72500000.0
2007-12-25 08:44:00,98.47,98.495,98.456,98.486,342900000.0
2007-12-25 08:45:00,98.472,98.5,98.464,98.483,342300001.0
2007-12-25 08:46:00,98.536,98.536,98.497,98.497,64100000.0
2007-12-25 08:47:00,98.494,98.494,98.485,98.485,50100000.0
2007-12-25 08:48:00,98.501,98.525,98.494,98.497,134400000.0
2007-12-25 08:49:00,98.516,98.516,98.491,98.498,231600000.0
2007-12-25 08:50:00,98.507,98.514,98.48,98.514,105000000.0
2007-12-25 08:51:00,98.515,98.518,98.5,98.51,113400000.0
2007-12-25 08:52:00,98.547,98.555,98.54,98.547,78200000.0
2007-12-25 08:53:00,98.51,98.512,98.492,98.492,60300000.0
2007-12-25 08:54:00,98.548,98.577,98.499,98.499,89099999.0
2007-12-25 08:55:00,98.482,98.503,98.482,98.499,93500000.0
2007-12-25 08:56:00,98.529,98.598,98.503,98.503,100999999.0
2007-12-25 08:57:00,98.515,98.669,98.508,98.669,115300000.0
2007-12-25 08:58:00,98.682,98.682,98.493,98.493,123900000.0
2007-12-25 08:59:00,98.494,98.532,98.488,98.532,155600000.0
2007-12-25 09:00:00,98.552,98.561,98.516,98.54,232600002.0
2007-12-25 09:01:00,98.539,98.552,98.519,98.53,296499999.0
2007-12-25 09:02:00,98.549,98.549,98.518,98.535,110000000.0
2007-12-25 09:03:00,98.528,98.552,98.528,98.531,53000000.0
2007-12-25 09:04:00,98.581,98.588,98.549,98.551,113600000.0
2007-12-25 09:05:00,98.538,98.574,98.538,98.548,166600000.0
2007-12-25 09:06:00,98.557,98.589,98.538,98.588,77100000.0
2007-12-25 09:07:00,98.588,98.592,98.564,98.564,232899999.0
2007-12-25 09:08:00,98.571,98.571,98.534,98.551,110200000.0
2007-12-25 09:09:00,98.556,98.582,98.55,98.564,168900000.0
2007-12-25 09:10:00,98.642,98.661,98.563,98.563,262099999.0
2007-12-25 09:11:00,98.563,98.573,98.547,98.563,326900000.0
2007-12-25 09:12:00,98.667,98.702,98.564,98.564,489000000.0
2007-12-25 09:13:00,98.563,98.588,98.554,98.588,222099999.0
2007-12-25 09:14:00,98.615,98.615,98.565,98.566,287500002.0
2007-12-25 09:15:00,98.544,98.585,98.543,98.575,186100000.0
2007-12-25 09:16:00,98.594,98.594,98.545,98.556,279200000.0
2007-12-25 09:17:00,98.588,98.595,98.568,98.586,176600000.0
2007-12-25 09:18:00,98.591,98.597,98.56,98.577,336400000.0
2007-12-25 09:19:00,98.562,98.578,98.547,98.557,544400002.0
2007-12-25 09:20:00,98.587,98.601,98.572,98.593,505300001.0
2007-12-25 09:21:00,98.59,98.616,98.575,98.575,264200000.0
2007-12-25 09:22:00,98.581,98.602,98.574,98.574,293000000.0
2007-12-25 09:23:00,98.565,98.58,98.561,98.574,246000000.0
2007-12-25 09:24:00,98.678,98.678,98.586,98.586,50200000.0
2007-12-25 09:25:00,98.569,98.595,98.569,98.572,93800000.0
2007-12-25 09:26:00,98.594,98.639,98.59,98.612,241400000.0
2007-12-25 09:27:00,98.583,98.609,98.568,98.598,132700000.0
2007-12-25 09:28:00,98.691,98.701,98.612,98.612,172100000.0
2007-12-25 09:29:00,98.6,98.606,98.584,98.584,421400000.0
2007-12-25 09:30:00,98.72,98.72,98.555,98.555,201100001.0
2007-12-25 09:31:00,98.563,98.577,98.549,98.577,143500000.0
2007-12-25 09:32:00,98.589,98.597,98.558,98.582,211800002.0
2007-12-25 09:33:00,98.573,98.587,98.563,98.563,159200000.0
2007-12-25 09:34:00,98.621,98.622,98.563,98.591,183700000.0
2007-12-25 09:35:00,98.565,98.565,98.553,98.565,273100000.0
2007-12-25 09:36:00,98.596,98.596,98.541,98.541,43300001.0
2007-12-25 09:37:00,98.575,98.581,98.557,98.568,379400000.0
2007-12-25 09:38:00,98.641,98.641,98.569,98.569,202100001.0
2007-12-25 09:39:00,98.757,98.757,98.581,98.581,126000000.0
2007-12-25 09:40:00,98.575,98.588,98.556,98.57,278000000.0
2007-12-25 09:41:00,98.565,98.588,98.561,98.57,294500001.0
2007-12-25 09:42:00,98.608,98.608,98.569,98.575,469200002.0
2007-12-25 09:43:00,98.584,98.586,98.554,98.555,257300000.0
2007-12-25 09:44:00,98.576,98.58,98.561,98.57,215200000.0
2007-12-25 09:45:00,98.566,98.599,98.562,98.599,175500000.0
2007-12-25 09:46:00,98.605,98.605,98.542,98.542,235000001.0
2007-12-25 09:47:00,98.552,98.561,98.525,98.529,94700000.0
2007-12-25 09:48:00,98.562,98.572,98.536,98.536,372900000.0
2007-12-25 09:49:00,98.535,98.587,98.508,98.523,342300000.0
2007-12-25 09:50:00,98.529,98.529,98.485,98.52,274100000.0
2007-12-25 09:51:00,98.485,98.508,98.479,98.492,275200002.0
2007-12-25 09:52:00,98.532,98.605,98.532,98.605,215300002.0
2007-12-25 09:53:00,98.502,98.522,98.502,98.522,193800000.0
2007-12-25 09:54:00,98.512,98.512,98.474,98.5,211800001.0
2007-12-25 09:55:00,98.488,98.508,98.474,98.495,149899999.0
2007-12-25 09:56:00,98.504,98.509,98.485,98.485,139500000.0
2007-12-25 09:57:00,98.493,98.511,98.474,98.494,269800000.0
2007-12-25 09:58:00,98.504,98.509,98.474,98.478,329200001.0
2007-12-25 09:59:00,98.481,98.504,98.458,98.46,709499999.0
2007-12-25 10:00:00,98.491,98.53,98.46,98.489,801899999.0
2007-12-25 10:01:00,98.49,98.5,98.478,98.481,449500001.0
2007-12-25 10:02:00,98.517,98.517,98.488,98.488,100200000.0
2007-12-25 10:03:00,98.53,98.538,98.51,98.51,290500002.0
2007-12-25 10:04:00,98.54,98.545,98.528,98.545,135200000.0
2007-12-25 10:05:00,98.531,98.546,98.461,98.461,169800000.0
2007-12-25 10:06:00,98.499,98.52,98.439,98.496,240700000.0
2007-12-25 10:07:00,98.495,98.511,98.49,98.508,466800000.0
2007-12-25 10:08:00,98.638,98.642,98.625,98.63,396600001.0
2007-12-25 10:09:00,98.522,98.56,98.507,98.56,594900000.0
2007-12-25 10:10:00,98.551,98.734,98.543,98.543,204200000.0
2007-12-25 10:11:00,98.502,98.554,98.502,98.554,386200001.0
2007-12-25 10:12:00,98.583,98.583,98.523,98.532,85800000.0
2007-12-25 10:13:00,98.558,98.56,98.522,98.533,228999999.0
2007-12-25 10:14:00,98.666,98.666,98.513,98.528,293600000.0
2007-12-25 10:15:00,98.538,98.552,98.53,98.53,152100000.0
2007-12-25 10:16:00,98.551,98.57,98.544,98.561,59900000.0
2007-12-25 10:17:00,98.662,98.675,98.645,98.66,503200002.0
2007-12-25 10:18:00,98.628,98.628,98.518,98.518,335199999.0
2007-12-25 10:19:00,98.519,98.677,98.519,98.531,254600000.0
2007-12-25 10:20:00,98.669,98.669,98.51,98.517,200600000.0
2007-12-25 10:21:00,98.542,98.572,98.517,98.517,529900000.0
2007-12-25 10:22:00,98.539,98.603,98.52,98.568,168000000.0
2007-12-25 10:23:00,98.567,98.567,98.373,98.551,186800000.0
2007-12-25 10:24:00,98.59,98.61,98.518,98.54,418200001.0
2007-12-25 10:25:00,98.553,98.569,98.531,98.569,186100000.0
2007-12-25 10:26:00,98.579,98.579,98.545,98.545,151600000.0
2007-12-25 10:27:00,98.531,98.532,98.484,98.493,446900001.0
2007-12-25 10:28:00,98.62,98.624,98.504,98.504,421000001.0
2007-12-25 10:29:00,98.65,98.65,98.518,98.552,282700000.0
2007-12-25 10:30:00,98.657,98.691,98.51,98.691,530400001.0
2007-12-25 10:31:00,98.539,98.58,98.531,98.542,475500001.0
2007-12-25 10:32:00,98.576,98.576,98.512,98.513,812100001.0
2007-12-25 10:33:00,98.494,98.533,98.493,98.532,393000001.0
2007-12-25 10:34:00,98.572,98.576,98.498,98.498,446500000.0
2007-12-25 10:35:00,98.51,98.564,98.501,98.515,128300000.0
2007-12-25 10:36:00,98.569,98.569,98.494,98.498,480500000.0
2007-12-25 10:37:00,98.501,98.501,98.475,98.496,659400001.0
2007-12-25 10:38:00,98.638,98.638,98.491,98.517,487300000.0
2007-12-25 10:39:00,98.495,98.497,98.476,98.477,704800000.0
2007-12-25 10:40:00,98.635,98.635,98.513,98.564,370199999.0
2007-12-25 10:41:00,98.46,98.465,98.445,98.455,453200000.0
2007-12-25 10:42:00,98.456,98.514,98.456,98.488,366599999.0
2007-12-25 10:43:00,98.504,98.567,98.503,98.567,197500000.0
2007-12-25 10:44:00,98.61,98.61,98.505,98.517,295800002.0
2007-12-25 10:45:00,98.519,98.532,98.5,98.5,198400000.0
2007-12-25 10:46:00,98.548,98.548,98.479,98.488,309400000.0
2007-12-25 10:47:00,98.492,98.499,98.471,98.487,576300001.0
2007-12-25 10:48:00,98.708,98.73,98.706,98.73,393800000.0
2007-12-25 10:49:00,98.51,98.51,98.481,98.488,488899998.0
2007-12-25 10:50:00,98.552,98.706,98.493,98.544,543300000.0
2007-12-25 10:51:00,98.566,98.76,98.566,98.76,748900002.0
2007-12-25 10:52:00,98.556,98.564,98.528,98.538,741100002.0
2007-12-25 10:53:00,98.529,98.564,98.506,98.524,517100000.0
2007-12-25 10:54:00,98.584,98.591,98.537,98.55,571100000.0
2007-12-25 10:55:00,98.561,98.571,98.536,98.559,422899999.0
2007-12-25 10:56:00,98.606,98.606,98.533,98.553,581800003.0
2007-12-25 10:57:00,98.532,98.545,98.518,98.522,464500002.0
2007-12-25 10:58:00,98.553,98.553,98.508,98.512,489199999.0
2007-12-25 10:59:00,98.504,98.531,98.477,98.502,673400001.0
2007-12-25 11:00:00,98.548,98.548,98.494,98.497,468900000.0
2007-12-25 11:01:00,98.607,98.607,98.47,98.525,983299999.0
2007-12-25 11:02:00,98.673,98.673,98.554,98.554,379699999.0
2007-12-25 11:03:00,98.571,98.58,98.556,98.557,320800000.0
2007-12-25 11:04:00,98.53,98.693,98.512,98.523,232600000.0
2007-12-25 11:05:00,98.488,98.503,98.485,98.49,230200000.0
2007-12-25 11:06:00,98.77,98.775,98.763,98.768,510900001.0
2007-12-25 11:07:00,98.84,98.85,98.833,98.843,585000002.0
2007-12-25 11:08:00,98.517,98.53,98.495,98.524,524799999.0
2007-12-25 11:09:00,98.518,98.525,98.512,98.517,183500001.0
2007-12-25 11:10:00,98.507,98.52,98.491,98.498,558300002.0
2007-12-25 11:11:00,98.504,98.519,98.498,98.508,351800000.0
2007-12-25 11:12:00,98.535,98.547,98.517,98.533,439700001.0
2007-12-25 11:13:00,98.513,98.529,98.494,98.521,727300000.0
2007-12-25 11:14:00,98.496,98.521,98.475,98.477,483000000.0
2007-12-25 11:15:00,98.505,98.538,98.499,98.501,349600000.0
2007-12-25 11:16:00,98.479,98.499,98.466,98.494,358400002.0
2007-12-25 11:17:00,98.538,98.538,98.507,98.507,267199999.0
2007-12-25 11:18:00,98.5,98.505,98.495,98.495,149700000.0
2007-12-25 11:19:00,98.507,98.547,98.507,98.529,110800000.0
2007-12-25 11:20:00,98.512,98.54,98.503,98.512,227000000.0
2007-12-25 11:21:00,98.51,98.518,98.5,98.5,184100000.0
2007-12-25 11:22:00,98.558,98.568,98.544,98.557,186500000.0
2007-12-25 11:23:00,98.525,98.547,98.508,98.536,405300000.0
2007-12-25 11:24:00,98.499,98.5,98.483,98.491,190400000.0
2007-12-25 11:25:00,98.501,98.506,98.48,98.503,167000000.0
2007-12-25 11:26:00,98.499,98.517,98.483,98.506,369100002.0
2007-12-25 11:27:00,98.509,98.509,98.461,98.494,179500000.0
2007-12-25 11:28:00,98.54,98.556,98.513,98.545,51200000.0
2007-12-25 11:29:00,98.553,98.566,98.535,98.549,379000000.0
2007-12-25 11:30:00,98.541,98.561,98.541,98.545,289199999.0
2007-12-25 11:31:00,98.489,98.506,98.481,98.482,310699999.0
2007-12-25 11:32:00,98.485,98.496,98.473,98.483,565900000.0
2007-12-25 11:33:00,98.474,98.52,98.472,98.505,443600002.0
2007-12-25 11:34:00,98.478,98.528,98.475,98.528,378100000.0
2007-12-25 11:35:00,98.518,98.518,98.466,98.468,254700000.0
2007-12-25 11:36:00,98.467,98.506,98.456,98.506,278600000.0
2007-12-25 11:37:00,98.5,98.511,98.49,98.492,309900000.0
2007-12-25 11:38:00,98.498,98.505,98.484,98.493,289800000.0
2007-12-25 11:39:00,98.497,98.501,98.478,98.492,395100000.0
2007-12-25 11:40:00,98.505,98.517,98.49,98.51,445000001.0
2007-12-25 11:41:00,98.495,98.523,98.494,98.505,391000003.0
2007-12-25 11:42:00,98.507,98.515,98.502,98.515,375300000.0
2007-12-25 11:43:00,98.449,98.498,98.449,98.498,409100000.0
2007-12-25 11:44:00,98.478,98.49,98.478,98.478,66000000.0
2007-12-25 11:45:00,98.518,98.52,98.495,98.495,256200001.0
2007-12-25 11:46:00,98.453,98.513,98.45,98.45,311300000.0
2007-12-25 11:47:00,98.44,98.449,98.433,98.435,489400002.0
2007-12-25 11:48:00,98.463,98.518,98.461,98.516,251500000.0
2007-12-25 11:49:00,98.463,98.596,98.463,98.596,406400001.0
2007-12-25 11:50:00,98.532,98.607,98.524,98.607,225200000.0
2007-12-25 11:51:00,98.567,98.57,98.555,98.561,254400000.0
2007-12-25 11:52:00,98.557,98.568,98.542,98.567,348800000.0
2007-12-25 11:53:00,98.457,98.46,98.432,98.447,456900000.0
2007-12-25 11:54:00,98.445,98.469,98.429,98.433,342400000.0
2007-12-25 11:55:00,98.52,98.532,98.514,98.518,311800000.0
2007-12-25 11:56:00,98.513,98.524,98.509,98.515,232600000.0
2007-12-25 11:57:00,98.529,98.556,98.513,98.556,378500000.0
2007-12-25 11:58:00,98.593,98.606,98.558,98.561,213199999.0
2007-12-25 11:59:00,98.548,98.574,98.543,98.551,523000000.0
2007-12-25 12:00:00,98.571,98.604,98.564,98.564,507400000.0
2007-12-25 12:01:00,98.568,98.578,98.557,98.576,289399999.0
2007-12-25 12:02:00,98.598,98.605,98.556,98.556,352100000.0
2007-12-25 12:03:00,98.549,98.586,98.549,98.586,316400000.0
2007-12-25 12:04:00,98.545,98.565,98.54,98.545,280200002.0
2007-12-25 12:05:00,98.585,98.605,98.585,98.605,225900001.0
2007-12-25 12:06:00,98.579,98.597,98.569,98.597,380700000.0
2007-12-25 12:07:00,98.603,98.616,98.59,98.59,236700000.0
2007-12-25 12:08:00,98.581,98.61,98.541,98.542,136800000.0
2007-12-25 12:09:00,98.532,98.537,98.528,98.537,176000000.0
2007-12-25 12:10:00,98.579,98.618,98.568,98.568,302600000.0
2007-12-25 12:11:00,98.56,98.583,98.558,98.58,227900000.0
2007-12-25 12:12:00,98.575,98.59,98.55,98.578,146800000.0
2007-12-25 12:13:00,98.558,98.614,98.558,98.583,150700000.0
2007-12-25 12:14:00,98.589,98.627,98.588,98.61,430800001.0
2007-12-25 12:15:00,98.583,98.592,98.573,98.575,416200000.0
2007-12-25 12:16:00,98.615,98.622,98.606,98.613,246600000.0
2007-12-25 12:17:00,98.595,98.615,98.587,98.615,403600000.0
2007-12-25 12:18:00,98.613,98.623,98.598,98.615,392700001.0
2007-12-25 12:19:00,98.61,98.615,98.6,98.6,536599999.0
2007-12-25 12:20:00,98.62,98.635,98.618,98.627,402600000.0
2007-12-25 12:21:00,98.605,98.61,98.59,98.593,466200000.0
2007-12-25 12:22:00,98.578,98.601,98.578,98.59,370000001.0
2007-12-25 12:23:00,98.591,98.597,98.569,98.571,359100002.0
2007-12-25 12:24:00,98.553,98.603,98.553,98.603,198800000.0
2007-12-25 12:25:00,98.582,98.582,98.499,98.57,297700002.0
2007-12-25 12:26:00,98.589,98.598,98.57,98.572,493700000.0
2007-12-25 12:27:00,98.58,98.602,98.566,98.576,637599998.0
2007-12-25 12:28:00,98.611,98.611,98.576,98.585,257800000.0
2007-12-25 12:29:00,98.56,98.565,98.54,98.555,282200000.0
2007-12-25 12:30:00,98.614,98.63,98.599,98.608,752499999.0
2007-12-25 12:31:00,98.559,98.574,98.549,98.559,445300000.0
2007-12-25 12:32:00,98.583,98.621,98.579,98.621,661699999.0
2007-12-25 12:33:00,98.577,98.595,98.56,98.56,320000000.0
2007-12-25 12:34:00,98.56,98.579,98.548,98.569,487700001.0
2007-12-25 12:35:00,98.569,98.592,98.548,98.558,416199999.0
2007-12-25 12:36:00,98.568,98.575,98.553,98.556,406700000.0
2007-12-25 12:37:00,98.574,98.585,98.554,98.585,511400000.0
2007-12-25 12:38:00,98.544,98.565,98.511,98.565,558100000.0
2007-12-25 12:39:00,98.495,98.51,98.475,98.481,611600000.0
2007-12-25 12:40:00,98.508,98.581,98.508,98.581,379500000.0
2007-12-25 12:41:00,98.596,98.604,98.585,98.598,215900001.0
2007-12-25 12:42:00,98.492,98.501,98.485,98.498,429300000.0
2007-12-25 12:43:00,98.497,98.53,98.497,98.52,554300001.0
2007-12-25 12:44:00,98.502,98.513,98.5,98.505,466800000.0
2007-12-25 12:45:00,98.507,98.515,98.495,98.502,557299999.0
2007-12-25 12:46:00,98.471,98.496,98.471,98.496,521600001.0
2007-12-25 12:47:00,98.509,98.52,98.495,98.504,435600000.0
2007-12-25 12:48:00,98.482,98.591,98.482,98.591,572900001.0
2007-12-25 12:49:00,98.602,98.618,98.597,98.602,335000000.0
2007-12-25 12:50:00,98.495,98.514,98.494,98.502,766200001.0
2007-12-25 12:51:00,98.545,98.555,98.53,98.542,667999999.0
2007-12-25 12:52:00,98.466,98.493,98.41,98.491,894300000.0
2007-12-25 12:53:00,98.485,98.543,98.476,98.476,874500001.0
2007-12-25 12:54:00,98.513,98.538,98.462,98.462,546200000.0
2007-12-25 12:55:00,98.546,98.552,98.513,98.517,677300000.0
2007-12-25 12:56:00,98.457,98.468,98.45,98.464,464300000.0
2007-12-25 12:57:00,98.48,98.484,98.468,98.484,494500000.0
2007-12-25 12:58:00,98.415,98.42,98.4,98.405,497900001.0
2007-12-25 12:59:00,98.41,98.43,98.403,98.417,592100000.0
2007-12-25 13:00:00,98.424,98.473,98.421,98.446,422600000.0
2007-12-25 13:01:00,98.4,98.425,98.4,98.407,195400001.0
2007-12-25 13:02:00,98.407,98.43,98.407,98.42,228900000.0
2007-12-25 13:03:00,98.415,98.418,98.403,98.415,359600002.0
2007-12-25 13:04:00,98.397,98.403,98.383,98.403,153000000.0
2007-12-25 13:05:00,98.406,98.413,98.389,98.389,147900000.0
2007-12-25 13:06:00,98.376,98.4,98.376,98.399,48200000.0
2007-12-25 13:07:00,98.403,98.407,98.388,98.388,95500000.0
2007-12-25 13:08:00,98.407,98.407,98.403,98.405,139300000.0
2007-12-25 13:09:00,98.375,98.375,98.357,98.36,64800000.0
2007-12-25 13:10:00,98.35,98.357,98.347,98.347,94800000.0
2007-12-25 13:11:00,98.36,98.368,98.36,98.365,50300000.0
2007-12-25 13:12:00,98.365,98.365,98.357,98.365,33600000.0
2007-12-25 13:13:00,98.35,98.366,98.338,98.346,115400000.0
2007-12-25 13:14:00,98.326,98.342,98.307,98.342,135700000.0
2007-12-25 13:15:00,98.385,98.385,98.28,98.28,82900000.0
2007-12-25 13:16:00,98.292,98.46,98.292,98.46,156400000.0
2007-12-25 13:17:00,98.28,98.282,98.27,98.282,89800000.0
2007-12-25 13:18:00,98.286,98.412,98.286,98.378,202300000.0
2007-12-25 13:19:00,98.255,98.457,98.255,98.457,269299999.0
2007-12-25 13:20:00,98.29,98.295,98.278,98.278,164200000.0
2007-12-25 13:21:00,98.39,98.39,98.34,98.383,214400000.0
2007-12-25 13:22:00,98.298,98.44,98.298,98.391,151300002.0
2007-12-25 13:23:00,98.461,98.461,98.27,98.27,142900000.0
2007-12-25 13:24:00,98.23,98.235,98.22,98.235,162600000.0
2007-12-25 13:25:00,98.26,98.265,98.255,98.258,57700000.0
2007-12-25 13:26:00,98.225,98.238,98.225,98.235,82100000.0
2007-12-25 13:27:00,98.28,98.397,98.28,98.387,197400000.0
2007-12-25 13:28:00,98.243,98.269,98.237,98.269,179800000.0
2007-12-25 13:29:00,98.274,98.278,98.256,98.258,73600002.0
2007-12-25 13:30:00,98.26,98.275,98.26,98.275,87900000.0
2007-12-25 13:31:00,98.273,98.278,98.273,98.275,60000000.0
2007-12-25 13:32:00,98.265,98.267,98.26,98.267,40100000.0
2007-12-25 13:33:00,98.375,98.452,98.255,98.452,106100000.0
2007-12-25 13:34:00,98.236,98.468,98.236,98.379,286000000.0
2007-12-25 13:35:00,98.268,98.459,98.268,98.459,90900000.0
2007-12-25 13:36:00,98.229,98.473,98.229,98.456,226100001.0
2007-12-25 13:37:00,98.404,98.404,98.378,98.378,179099999.0
2007-12-25 13:38:00,98.193,98.355,98.193,98.355,74900000.0
2007-12-25 13:39:00,98.188,98.222,98.18,98.198,173500000.0
2007-12-25 13:40:00,98.18,98.197,98.175,98.177,251800000.0
2007-12-25 13:41:00,98.197,98.215,98.197,98.203,145600000.0
2007-12-25 13:42:00,98.173,98.178,98.155,98.168,124300000.0
2007-12-25 13:43:00,98.177,98.177,98.165,98.17,98300000.0
2007-12-25 13:44:00,98.185,98.195,98.185,98.195,5000000.0
2007-12-25 13:45:00,98.175,98.208,98.165,98.208,128900000.0
2007-12-25 13:46:00,98.163,98.197,98.163,98.197,33600000.0
2007-12-25 13:47:00,98.172,98.175,98.17,98.172,84000000.0
2007-12-25 13:48:00,98.153,98.153,98.13,98.153,239700001.0
2007-12-25 13:49:00,98.148,98.165,98.145,98.165,88200000.0
2007-12-25 13:50:00,98.142,98.142,98.135,98.142,108500000.0
2007-12-25 13:51:00,98.15,98.165,98.15,98.155,214000001.0
2007-12-25 13:52:00,98.174,98.356,98.174,98.175,92100000.0
2007-12-25 13:53:00,98.155,98.166,98.146,98.149,155900000.0
2007-12-25 13:54:00,98.148,98.157,98.146,98.157,25700000.0
2007-12-25 13:55:00,98.13,98.132,98.12,98.125,57600000.0
2007-12-25 13:56:00,98.148,98.445,98.148,98.381,62300000.0
2007-12-25 13:57:00,98.12,98.125,98.12,98.125,14300000.0
2007-12-25 13:58:00,98.403,98.403,98.395,98.395,6400000.0
2007-12-25 13:59:00,98.123,98.13,98.108,98.113,81000000.0
2007-12-25 14:00:00,98.087,98.118,98.087,98.104,108300000.0
2007-12-25 14:01:00,98.128,98.134,98.125,98.125,42800000.0
2007-12-25 14:02:00,98.139,98.149,98.134,98.135,79900000.0
2007-12-25 14:03:00,98.12,98.125,98.108,98.108,46700000.0
2007-12-25 14:04:00,98.09,98.095,98.083,98.093,82300000.0
2007-12-25 14:05:00,98.12,98.12,98.102,98.11,45500000.0
2007-12-25 14:06:00,98.108,98.382,98.108,98.382,24800000.0
2007-12-25 14:07:00,98.451,98.451,98.188,98.398,60600000.0
2007-12-25 14:08:00,98.151,98.382,98.151,98.382,50800000.0
2007-12-25 14:09:00,98.324,98.326,98.324,98.326,8400000.0
2007-12-25 14:10:00,98.1,98.118,98.1,98.1,93000000.0
2007-12-25 14:11:00,98.108,98.108,98.1,98.1,76400000.0
2007-12-25 14:12:00,98.078,98.083,98.07,98.08,78100000.0
2007-12-25 14:13:00,98.369,98.369,98.142,98.142,27200000.0
2007-12-25 14:14:00,98.16,98.396,98.16,98.396,42400000.0
2007-12-25 14:15:00,98.125,98.125,98.125,98.125,46900000.0
2007-12-25 14:16:00,98.149,98.357,98.149,98.357,5500000.0
2007-12-25 14:17:00,98.467,98.467,98.406,98.406,18900000.0
2007-12-25 14:18:00,98.374,98.374,98.104,98.106,55100000.0
2007-12-25 14:19:00,98.115,98.125,98.11,98.123,115300000.0
2007-12-25 14:20:00,98.093,98.095,98.093,98.093,62400000.0
2007-12-25 14:21:00,98.123,98.125,98.123,98.123,39900000.0
2007-12-25 14:22:00,98.123,98.127,98.123,98.127,60000000.0
2007-12-25 14:23:00,98.145,98.147,98.14,98.142,155800000.0
2007-12-25 14:24:00,98.096,98.11,98.086,98.102,249800000.0
2007-12-25 14:25:00,98.112,98.132,98.108,98.115,225800000.0
2007-12-25 14:26:00,98.15,98.399,98.15,98.399,67000000.0
2007-12-25 14:27:00,98.142,98.155,98.127,98.142,72000000.0
2007-12-25 14:28:00,98.123,98.125,98.123,98.125,22900000.0
2007-12-25 14:29:00,98.115,98.115,98.115,98.115,51300000.0
2007-12-25 14:30:00,98.085,98.09,98.083,98.09,90900000.0
2007-12-25 14:31:00,98.1,98.11,98.1,98.108,104600000.0
2007-12-25 14:32:00,98.181,98.356,98.181,98.336,130500000.0
2007-12-25 14:33:00,98.468,98.468,98.39,98.39,95600000.0
2007-12-25 14:34:00,98.217,98.217,98.206,98.206,23800000.0
2007-12-25 14:35:00,98.27,98.29,98.27,98.28,318800000.0
2007-12-25 14:36:00,98.3,98.303,98.297,98.297,91600000.0
2007-12-25 14:37:00,98.368,98.377,98.36,98.37,323900000.0
2007-12-25 14:38:00,98.352,98.365,98.34,98.365,124600000.0
2007-12-25 14:39:00,98.4,98.405,98.38,98.385,85100000.0
2007-12-25 14:40:00,98.394,98.479,98.394,98.474,33100000.0
2007-12-25 14:41:00,98.395,98.409,98.391,98.394,153000000.0
2007-12-25 14:42:00,98.454,98.513,98.454,98.513,123400000.0
2007-12-25 14:43:00,98.432,98.435,98.41,98.433,444900000.0
2007-12-25 14:44:00,98.405,98.423,98.405,98.418,20200000.0
2007-12-25 14:45:00,98.43,98.445,98.42,98.435,373500000.0
2007-12-25 14:46:00,98.422,98.435,98.415,98.425,157300001.0
2007-12-25 14:47:00,98.435,98.447,98.42,98.427,184900000.0
2007-12-25 14:48:00,98.411,98.427,98.408,98.424,86300000.0
2007-12-25 14:49:00,98.434,98.452,98.422,98.452,236700000.0
2007-12-25 14:50:00,98.35,98.437,98.35,98.433,193800000.0
2007-12-25 14:51:00,98.534,98.534,98.395,98.395,225200000.0
2007-12-25 14:52:00,98.389,98.544,98.389,98.425,199800000.0
2007-12-25 14:53:00,98.478,98.493,98.475,98.493,63500000.0
2007-12-25 14:54:00,98.403,98.42,98.39,98.403,197300000.0
2007-12-25 14:55:00,98.403,98.405,98.4,98.403,134600000.0
2007-12-25 14:56:00,98.376,98.389,98.372,98.385,161700000.0
2007-12-25 14:57:00,98.379,98.38,98.356,98.38,127100000.0
2007-12-25 14:58:00,98.388,98.412,98.37,98.393,436400000.0
2007-12-25 14:59:00,98.379,98.521,98.379,98.521,344700002.0
2007-12-25 15:00:00,98.442,98.442,98.438,98.438,55700000.0
2007-12-25 15:01:00,98.373,98.395,98.373,98.377,154900000.0
2007-12-25 15:02:00,98.385,98.395,98.38,98.385,62300000.0
2007-12-25 15:03:00,98.373,98.38,98.365,98.375,139000000.0
2007-12-25 15:04:00,98.396,98.402,98.378,98.383,210400001.0
2007-12-25 15:05:00,98.377,98.387,98.375,98.375,135300000.0
2007-12-25 15:06:00,98.395,98.431,98.395,98.415,192000000.0
2007-12-25 15:07:00,98.438,98.438,98.427,98.427,14600000.0
2007-12-25 15:08:00,98.44,98.44,98.415,98.427,266000000.0
2007-12-25 15:09:00,98.428,98.43,98.41,98.418,106700000.0
2007-12-25 15:10:00,98.4,98.425,98.385,98.403,247800000.0
2007-12-25 15:11:00,98.43,98.44,98.427,98.44,118899999.0
2007-12-25 15:12:00,98.435,98.445,98.43,98.438,66200000.0
2007-12-25 15:13:00,98.435,98.458,98.435,98.448,256199999.0
2007-12-25 15:14:00,98.435,98.447,98.432,98.44,247100001.0
2007-12-25 15:15:00,98.473,98.538,98.469,98.53,164600000.0
2007-12-25 15:16:00,98.517,98.517,98.452,98.474,323200000.0
2007-12-25 15:17:00,98.523,98.525,98.507,98.523,148400002.0
2007-12-25 15:18:00,98.543,98.543,98.525,98.543,44800000.0
2007-12-25 15:19:00,98.543,98.543,98.52,98.537,84600000.0
2007-12-25 15:20:00,98.516,98.538,98.516,98.538,185400000.0
2007-12-25 15:21:00,98.541,98.551,98.53,98.544,259800000.0
2007-12-25 15:22:00,98.542,98.547,98.525,98.543,309700000.0
2007-12-25 15:23:00,98.539,98.544,98.523,98.533,106400001.0
2007-12-25 15:24:00,98.528,98.543,98.528,98.528,18100000.0
2007-12-25 15:25:00,98.522,98.522,98.444,98.444,230299999.0
2007-12-25 15:26:00,98.467,98.535,98.467,98.529,219100001.0
2007-12-25 15:27:00,98.461,98.532,98.452,98.527,198900000.0
2007-12-25 15:28:00,98.479,98.54,98.472,98.54,48300000.0
2007-12-25 15:29:00,98.54,98.547,98.54,98.54,100100001.0
2007-12-25 15:30:00,98.456,98.495,98.456,98.494,224800000.0
2007-12-25 15:31:00,98.495,98.51,98.487,98.499,142700000.0
2007-12-25 15:32:00,98.51,98.523,98.505,98.521,109700000.0
2007-12-25 15:33:00,98.552,98.563,98.545,98.55,144500000.0
2007-12-25 15:34:00,98.528,98.559,98.528,98.559,99300001.0
2007-12-25 15:35:00,98.525,98.545,98.49,98.497,128500000.0
2007-12-25 15:36:00,98.505,98.54,98.454,98.46,193899999.0
2007-12-25 15:37:00,98.547,98.581,98.54,98.558,264500000.0
2007-12-25 15:38:00,98.508,98.515,98.489,98.49,182800000.0
2007-12-25 15:39:00,98.485,98.485,98.473,98.48,94000000.0
2007-12-25 15:40:00,98.486,98.503,98.481,98.503,130500002.0
2007-12-25 15:41:00,98.535,98.535,98.517,98.517,98800001.0
2007-12-25 15:42:00,98.513,98.547,98.479,98.479,68600000.0
2007-12-25 15:43:00,98.602,98.608,98.602,98.608,53100000.0
2007-12-25 15:44:00,98.5,98.547,98.5,98.547,88900000.0
2007-12-25 15:45:00,98.543,98.554,98.543,98.551,88000000.0
2007-12-25 15:46:00,98.497,98.545,98.497,98.545,120600000.0
2007-12-25 15:47:00,98.532,98.541,98.525,98.525,35400000.0
2007-12-25 15:48:00,98.495,98.542,98.495,98.542,68300000.0
2007-12-25 15:49:00,98.552,98.555,98.547,98.552,59300000.0
2007-12-25 15:50:00,98.541,98.548,98.496,98.496,173500000.0
2007-12-25 15:51:00,98.565,98.565,98.512,98.512,83300000.0
2007-12-25 15:52:00,98.588,98.602,98.587,98.587,99900000.0
2007-12-25 15:53:00,98.588,98.588,98.583,98.585,43100000.0
2007-12-25 15:54:00,98.538,98.581,98.521,98.521,45500000.0
2007-12-25 15:55:00,98.501,98.517,98.493,98.517,185300000.0
2007-12-25 15:56:00,98.569,98.585,98.569,98.585,37900000.0
2007-12-25 15:57:00,98.607,98.607,98.605,98.605,28500000.0
2007-12-25 15:58:00,98.568,98.568,98.496,98.496,43000000.0
2007-12-25 15:59:00,98.526,98.564,98.513,98.564,35100000.0
2007-12-25 16:00:00,98.555,98.555,98.498,98.539,47500000.0
2007-12-25 16:01:00,98.525,98.559,98.524,98.559,26200000.0
2007-12-25 16:02:00,98.556,98.595,98.556,98.593,70800000.0
2007-12-25 16:03:00,98.6,98.612,98.6,98.609,46600000.0
2007-12-25 16:04:00,98.584,98.61,98.584,98.607,64400000.0
2007-12-25 16:05:00,98.518,98.626,98.518,98.626,101400000.0
2007-12-25 16:06:00,98.599,98.599,98.528,98.557,49900000.0
2007-12-25 16:07:00,98.675,98.688,98.675,98.68,115700001.0
2007-12-25 16:08:00,98.67,98.709,98.67,98.709,122000000.0
2007-12-25 16:09:00,98.513,98.513,98.491,98.493,53800000.0
2007-12-25 16:10:00,98.679,98.694,98.519,98.519,46600000.0
2007-12-25 16:11:00,98.545,98.566,98.544,98.547,63500000.0
2007-12-25 16:12:00,98.738,98.758,98.73,98.73,40800000.0
2007-12-25 16:13:00,98.722,98.722,98.484,98.487,47400000.0
2007-12-25 16:14:00,98.545,98.56,98.528,98.533,60100000.0
2007-12-25 16:15:00,98.508,98.513,98.504,98.505,16000000.0
2007-12-25 16:16:00,98.489,98.496,98.489,98.496,5100000.0
2007-12-25 16:17:00,98.5,98.5,98.475,98.475,73400000.0
2007-12-25 16:18:00,98.477,98.497,98.467,98.473,48700000.0
2007-12-25 16:19:00,98.561,98.561,98.472,98.472,31500000.0
2007-12-25 16:20:00,98.805,98.808,98.8,98.805,64000000.0
2007-12-25 16:21:00,98.865,98.868,98.855,98.862,104200000.0
2007-12-25 16:22:00,98.554,98.562,98.551,98.559,44900000.0
2007-12-25 16:23:00,98.89,98.895,98.89,98.895,18100000.0
2007-12-25 16:24:00,98.895,98.905,98.887,98.887,90800000.0
2007-12-25 16:25:00,98.794,98.828,98.794,98.818,159800000.0
2007-12-25 16:26:00,98.56,98.57,98.558,98.558,84800000.0
2007-12-25 16:27:00,98.541,98.541,98.456,98.456,57200000.0
2007-12-25 16:28:00,98.505,98.516,98.505,98.505,69700000.0
2007-12-25 16:29:00,98.516,98.516,98.501,98.501,31900000.0
2007-12-25 16:30:00,98.478,98.481,98.464,98.477,59600000.0
2007-12-25 16:31:00,98.49,98.563,98.47,98.47,80500000.0
2007-12-25 16:32:00,98.476,98.562,98.451,98.562,113699999.0
2007-12-25 16:33:00,98.451,98.454,98.434,98.44,140200000.0
2007-12-25 16:34:00,98.553,98.553,98.445,98.445,120300000.0
2007-12-25 16:35:00,98.551,98.551,98.465,98.55,24600000.0
2007-12-25 16:36:00,98.57,98.57,98.453,98.453,113600002.0
2007-12-25 16:37:00,98.439,98.455,98.437,98.455,17200000.0
2007-12-25 16:38:00,98.463,98.558,98.46,98.46,89500000.0
2007-12-25 16:39:00,98.549,98.549,98.492,98.492,106400000.0
2007-12-25 16:40:00,98.593,98.644,98.593,98.644,157900000.0
2007-12-25 16:41:00,98.447,98.455,98.44,98.442,71200000.0
2007-12-25 16:42:00,98.612,98.646,98.612,98.64,288100000.0
2007-12-25 16:43:00,98.639,98.655,98.631,98.643,82700000.0
2007-12-25 16:44:00,98.597,98.63,98.456,98.456,50000000.0
2007-12-25 16:45:00,98.627,98.627,98.623,98.623,14600000.0
2007-12-25 16:46:00,98.601,98.601,98.449,98.449,58400000.0
2007-12-25 16:47:00,98.584,98.598,98.473,98.473,42000001.0
2007-12-25 16:48:00,98.656,98.678,98.654,98.678,77100000.0
2007-12-25 16:49:00,98.563,98.569,98.545,98.557,546300001.0
2007-12-25 16:50:00,98.658,98.705,98.482,98.705,561899999.0
2007-12-25 16:51:00,98.57,98.573,98.548,98.548,975000000.0
2007-12-25 16:52:00,98.65,98.65,98.488,98.488,855300002.0
2007-12-25 16:53:00,98.569,98.703,98.569,98.703,962800002.0
2007-12-25 16:54:00,98.659,98.659,98.473,98.473,1152400002.0
2007-12-25 16:55:00,98.739,98.739,98.462,98.462,852100001.0
2007-12-25 16:56:00,98.689,98.689,98.485,98.627,676200000.0
2007-12-25 16:57:00,98.562,98.582,98.553,98.582,1025400002.0
2007-12-25 16:58:00,98.631,98.659,98.631,98.659,1027200002.0
2007-12-25 16:59:00,98.664,98.676,98.661,98.668,938099998.0
2007-12-25 17:00:00,98.661,98.661,98.644,98.647,1067000002.0
2007-12-25 17:01:00,98.665,98.665,98.65,98.655,862100003.0
2007-12-25 17:02:00,98.625,98.63,98.625,98.625,1087700001.0
2007-12-25 17:03:00,98.655,98.66,98.655,98.66,72499999.0
2007-12-25 17:04:00,98.634,98.655,98.631,98.651,943300001.0
2007-12-25 17:05:00,98.473,98.543,98.455,98.543,862000000.0
2007-12-25 17:06:00,98.55,98.597,98.55,98.597,1027500001.0
2007-12-25 17:07:00,98.592,98.601,98.583,98.583,894900000.0
2007-12-25 17:08:00,98.532,98.571,98.468,98.568,679599999.0
2007-12-25 17:09:00,98.571,98.613,98.571,98.594,1064200000.0
2007-12-25 17:10:00,98.585,98.585,98.565,98.57,939200001.0
2007-12-25 17:11:00,98.593,98.625,98.576,98.576,769100001.0
2007-12-25 17:12:00,98.543,98.595,98.47,98.595,728499999.0
2007-12-25 17:13:00,98.461,98.564,98.459,98.557,923900001.0
2007-12-25 17:14:00,98.574,98.629,98.574,98.629,983400002.0
2007-12-25 17:15:00,98.641,98.648,98.631,98.647,974600002.0
2007-12-25 17:16:00,98.595,98.632,98.595,98.632,962000003.0
2007-12-25 17:17:00,98.635,98.64,98.635,98.64,603500002.0
2007-12-25 17:18:00,98.6,98.6,98.595,98.6,1016700003.0
2007-12-25 17:19:00,98.64,98.645,98.635,98.645,974000001.0
2007-12-25 17:20:00,98.625,98.625,98.615,98.615,1021600001.0
2007-12-25 17:21:00,98.635,98.64,98.63,98.63,1025600001.0
2007-12-25 17:22:00,98.596,98.596,98.47,98.484,965200002.0
2007-12-25 17:23:00,98.484,98.501,98.481,98.485,914900003.0
2007-12-25 17:24:00,98.574,98.635,98.573,98.619,1020500000.0
2007-12-25 17:25:00,98.645,98.655,98.63,98.65,1026499999.0
2007-12-25 17:26:00,98.6,98.605,98.58,98.6,1099399999.0
2007-12-25 17:27:00,98.66,98.66,98.645,98.65,909400000.0
2007-12-25 17:28:00,98.61,98.62,98.605,98.61,235000000.0
2007-12-25 17:29:00,98.645,98.645,98.635,98.64,681800001.0
2007-12-25 17:30:00,98.611,98.642,98.611,98.638,475700000.0
2007-12-25 17:31:00,98.656,98.656,98.629,98.632,945100000.0
2007-12-25 17:32:00,98.618,98.642,98.618,98.637,546300000.0
2007-12-25 17:33:00,98.625,98.625,98.61,98.615,581600003.0
2007-12-25 17:34:00,98.605,98.61,98.6,98.61,937800000.0
2007-12-25 17:35:00,98.64,98.64,98.625,98.635,489599999.0
2007-12-25 17:36:00,98.605,98.615,98.605,98.615,1020800001.0
2007-12-25 17:37:00,98.625,98.63,98.62,98.62,961000001.0
2007-12-25 17:38:00,98.607,98.645,98.607,98.637,916600001.0
2007-12-25 17:39:00,98.653,98.653,98.644,98.646,572499998.0
2007-12-25 17:40:00,98.617,98.643,98.617,98.643,1046200001.0
2007-12-25 17:41:00,98.645,98.65,98.645,98.645,1026500001.0
2007-12-25 17:42:00,98.615,98.62,98.61,98.615,1039300000.0
2007-12-25 17:43:00,98.65,98.65,98.64,98.645,636600001.0
2007-12-25 17:44:00,98.6,98.62,98.6,98.615,886399999.0
2007-12-25 17:45:00,98.63,98.645,98.63,98.645,686700001.0
2007-12-25 17:46:00,98.65,98.65,98.636,98.637,844500000.0
2007-12-25 17:47:00,98.636,98.659,98.634,98.645,946800001.0
2007-12-25 17:48:00,98.616,98.639,98.463,98.463,1029899999.0
2007-12-25 17:49:00,98.66,98.665,98.655,98.655,976700001.0
2007-12-25 17:50:00,98.645,98.65,98.64,98.645,987000003.0
2007-12-25 17:51:00,98.655,98.655,98.65,98.655,803100002.0
2007-12-25 17:52:00,98.626,98.626,98.468,98.574,503199999.0
2007-12-25 17:53:00,98.575,98.67,98.481,98.574,816800000.0
2007-12-25 17:54:00,98.478,98.479,98.453,98.478,596400001.0
2007-12-25 17:55:00,98.483,98.49,98.475,98.484,676600002.0
2007-12-25 17:56:00,98.637,98.637,98.518,98.518,1051400000.0
2007-12-25 17:57:00,98.655,98.66,98.65,98.655,321000000.0
2007-12-25 17:58:00,98.65,98.65,98.645,98.65,959000002.0
2007-12-25 17:59:00,98.65,98.65,98.64,98.645,859700000.0
2007-12-25 18:00:00,98.62,98.63,98.62,98.625,875800002.0
2007-12-25 18:01:00,98.645,98.65,98.64,98.65,963100000.0
2007-12-25 18:02:00,98.65,98.65,98.64,98.645,623800002.0
2007-12-25 18:03:00,98.648,98.658,98.645,98.647,530800000.0
2007-12-25 18:04:00,98.65,98.655,98.645,98.65,990300004.0
2007-12-25 18:05:00,98.65,98.655,98.64,98.65,762100001.0
2007-12-25 18:06:00,98.65,98.65,98.645,98.65,671800000.0
2007-12-25 18:07:00,98.66,98.665,98.655,98.66,817200002.0
2007-12-25 18:08:00,98.65,98.65,98.645,98.645,910500000.0
2007-12-25 18:09:00,98.655,98.665,98.655,98.66,543600000.0
2007-12-25 18:10:00,98.652,98.662,98.647,98.653,905100001.0
2007-12-25 18:11:00,98.654,98.664,98.646,98.648,776600000.0
2007-12-25 18:12:00,98.648,98.664,98.646,98.648,995499999.0
2007-12-25 18:13:00,98.65,98.66,98.65,98.655,987500001.0
2007-12-25 18:14:00,98.645,98.65,98.64,98.65,732100000.0
2007-12-25 18:15:00,98.53,98.53,98.52,98.53,625700000.0
2007-12-25 18:16:00,98.645,98.65,98.64,98.64,1078400002.0
2007-12-25 18:17:00,98.65,98.655,98.643,98.655,985900001.0
2007-12-25 18:18:00,98.646,98.653,98.641,98.653,349000001.0
2007-12-25 18:19:00,98.412,98.515,98.412,98.515,368399998.0
2007-12-25 18:20:00,98.562,98.684,98.542,98.684,724500003.0
2007-12-25 18:21:00,98.585,98.59,98.58,98.585,380300000.0
2007-12-25 18:22:00,98.58,98.59,98.58,98.585,1026700001.0
2007-12-25 18:23:00,98.585,98.59,98.58,98.585,817900001.0
2007-12-25 18:24:00,98.585,98.59,98.58,98.58,1152100002.0
2007-12-25 18:25:00,98.585,98.585,98.578,98.585,621500000.0
2007-12-25 18:26:00,98.58,98.59,98.575,98.59,558400000.0
2007-12-25 18:27:00,98.592,98.598,98.585,98.587,1020100000.0
2007-12-25 18:28:00,98.571,98.571,98.472,98.472,1085400001.0
2007-12-25 18:29:00,98.455,98.47,98.455,98.465,991400001.0
2007-12-25 18:30:00,98.58,98.59,98.58,98.59,1093599999.0
2007-12-25 18:31:00,98.585,98.59,98.58,98.585,922299999.0
2007-12-25 18:32:00,98.585,98.593,98.573,98.573,1003200001.0
2007-12-25 18:33:00,98.575,98.59,98.572,98.58,1018900000.0
2007-12-25 18:34:00,98.575,98.585,98.573,98.58,1080600000.0
2007-12-25 18:35:00,98.58,98.588,98.571,98.573,572000001.0
2007-12-25 18:36:00,98.578,98.59,98.572,98.575,1029700003.0
2007-12-25 18:37:00,98.575,98.6,98.572,98.595,667200000.0
2007-12-25 18:38:00,98.595,98.595,98.585,98.585,922000000.0
2007-12-25 18:39:00,98.585,98.595,98.585,98.585,625500000.0
2007-12-25 18:40:00,98.585,98.585,98.575,98.575,964700001.0
2007-12-25 18:41:00,98.58,98.59,98.572,98.585,843100002.0
2007-12-25 18:42:00,98.58,98.59,98.58,98.58,893100001.0
2007-12-25 18:43:00,98.572,98.594,98.572,98.588,934200000.0
2007-12-25 18:44:00,98.58,98.585,98.575,98.585,916200002.0
2007-12-25 18:45:00,98.585,98.585,98.573,98.58,1088900001.0
2007-12-25 18:46:00,98.58,98.59,98.575,98.575,945000000.0
2007-12-25 18:47:00,98.58,98.585,98.575,98.58,1043800003.0
2007-12-25 18:48:00,98.575,98.59,98.575,98.58,1060300004.0
2007-12-25 18:49:00,98.61,98.625,98.605,98.61,1022300000.0
2007-12-25 18:50:00,98.585,98.61,98.584,98.61,990800001.0
2007-12-25 18:51:00,98.585,98.621,98.585,98.621,1127599999.0
2007-12-25 18:52:00,98.59,98.611,98.59,98.611,1001100001.0
2007-12-25 18:53:00,98.615,98.62,98.602,98.608,1001200001.0
2007-12-25 18:54:00,98.578,98.58,98.572,98.575,1095100001.0
2007-12-25 18:55:00,98.605,98.62,98.605,98.615,1027300002.0
2007-12-25 18:56:00,98.585,98.585,98.58,98.585,1085199997.0
2007-12-25 18:57:00,98.615,98.615,98.61,98.61,936600000.0
2007-12-25 18:58:00,98.583,98.61,98.583,98.61,904900001.0
2007-12-25 18:59:00,98.591,98.616,98.591,98.609,783000000.0
2007-12-25 19:00:00,98.595,98.703,98.595,98.703,114800000.0
2007-12-25 19:01:00,98.615,98.615,98.605,98.615,961000000.0
2007-12-25 19:02:00,98.555,98.555,98.545,98.55,920199999.0
2007-12-25 19:03:00,98.615,98.62,98.61,98.61,467599999.0
2007-12-25 19:04:00,98.55,98.555,98.545,98.55,494200002.0
2007-12-25 19:05:00,98.62,98.62,98.615,98.615,9700000.0
2007-12-25 19:06:00,98.578,98.592,98.578,98.592,22000000.0
2007-12-25 19:07:00,98.594,98.597,98.579,98.583,855300000.0
2007-12-25 19:08:00,98.567,98.602,98.567,98.602,432900000.0
2007-12-25 19:09:00,98.61,98.62,98.605,98.61,968399998.0
2007-12-25 19:10:00,98.55,98.555,98.547,98.55,564400000.0
2007-12-25 19:11:00,98.61,98.615,98.605,98.61,903499999.0
2007-12-25 19:12:00,98.58,98.585,98.575,98.575,489500001.0
2007-12-25 19:13:00,98.6,98.6,98.515,98.515,1065499999.0
2007-12-25 19:14:00,98.586,98.605,98.584,98.6,902000000.0
2007-12-25 19:15:00,98.605,98.615,98.6,98.605,923700000.0
2007-12-25 19:16:00,98.575,98.609,98.572,98.609,917800001.0
2007-12-25 19:17:00,98.615,98.62,98.605,98.605,1019300002.0
2007-12-25 19:18:00,98.545,98.558,98.545,98.555,957900001.0
2007-12-25 19:19:00,98.615,98.62,98.61,98.61,1050500001.0
2007-12-25 19:20:00,98.55,98.56,98.542,98.555,1127100000.0
2007-12-25 19:21:00,98.615,98.62,98.608,98.615,982600002.0
2007-12-25 19:22:00,98.583,98.61,98.583,98.61,969300002.0
2007-12-25 19:23:00,98.584,98.62,98.584,98.6,962600000.0
2007-12-25 19:24:00,98.59,98.613,98.59,98.606,385000000.0
2007-12-25 19:25:00,98.61,98.615,98.605,98.61,1068800003.0
2007-12-25 19:26:00,98.58,98.59,98.58,98.58,886899999.0
2007-12-25 19:27:00,98.61,98.615,98.605,98.615,1062100002.0
2007-12-25 19:28:00,98.585,98.585,98.58,98.58,832200000.0
2007-12-25 19:29:00,98.61,98.62,98.61,98.615,939800001.0
2007-12-25 19:30:00,98.593,98.614,98.592,98.61,959800000.0
2007-12-25 19:31:00,98.586,98.614,98.586,98.614,716100001.0
2007-12-25 19:32:00,98.59,98.61,98.589,98.61,1005700002.0
2007-12-25 19:33:00,98.602,98.615,98.583,98.587,1042400002.0
2007-12-25 19:34:00,98.579,98.61,98.565,98.61,967700000.0
2007-12-25 19:35:00,98.61,98.62,98.61,98.615,880999999.0
2007-12-25 19:36:00,98.59,98.59,98.585,98.585,1025000002.0
2007-12-25 19:37:00,98.615,98.615,98.61,98.615,910100001.0
2007-12-25 19:38:00,98.592,98.611,98.588,98.611,1026200000.0
2007-12-25 19:39:00,98.613,98.614,98.603,98.608,838600000.0
2007-12-25 19:40:00,98.591,98.617,98.59,98.615,842500001.0
2007-12-25 19:41:00,98.609,98.612,98.59,98.609,660300001.0
2007-12-25 19:42:00,98.585,98.612,98.585,98.599,955500001.0
2007-12-25 19:43:00,98.607,98.62,98.602,98.615,1083900001.0
2007-12-25 19:44:00,98.585,98.585,98.567,98.58,1093000001.0
2007-12-25 19:45:00,98.61,98.61,98.6,98.602,975100003.0
2007-12-25 19:46:00,98.58,98.607,98.579,98.594,944200000.0
2007-12-25 19:47:00,98.587,98.612,98.586,98.6,1063700002.0
2007-12-25 19:48:00,98.591,98.605,98.587,98.604,873400001.0
2007-12-25 19:49:00,98.609,98.618,98.609,98.61,960899999.0
2007-12-25 19:50:00,98.588,98.61,98.583,98.6,908900001.0
2007-12-25 19:51:00,98.61,98.612,98.602,98.61,747300000.0
2007-12-25 19:52:00,98.575,98.588,98.572,98.572,1063900003.0
2007-12-25 19:53:00,98.605,98.612,98.588,98.6,1053200002.0
2007-12-25 19:54:00,98.573,98.602,98.573,98.601,996800000.0
2007-12-25 19:55:00,98.608,98.612,98.603,98.608,752399999.0
2007-12-25 19:56:00,98.588,98.61,98.587,98.603,589800001.0
2007-12-25 19:57:00,98.611,98.619,98.604,98.607,613800001.0
2007-12-25 19:58:00,98.566,98.599,98.566,98.599,905800000.0
2007-12-25 19:59:00,98.608,98.615,98.605,98.615,920800000.0
2007-12-25 20:00:00,98.575,98.585,98.575,98.582,792900003.0
2007-12-25 20:01:00,98.612,98.615,98.608,98.612,812500003.0
2007-12-25 20:02:00,98.59,98.61,98.589,98.604,917400000.0
2007-12-25 20:03:00,98.608,98.623,98.607,98.623,883300001.0
2007-12-25 20:04:00,98.593,98.61,98.588,98.61,720900000.0
2007-12-25 20:05:00,98.607,98.616,98.602,98.611,751799999.0
2007-12-25 20:06:00,98.583,98.613,98.583,98.597,1054000002.0
2007-12-25 20:07:00,98.602,98.618,98.602,98.608,979500001.0
2007-12-25 20:08:00,98.578,98.59,98.565,98.578,882600000.0
2007-12-25 20:09:00,98.61,98.618,98.608,98.615,1062100003.0
2007-12-25 20:10:00,98.598,98.616,98.589,98.604,1085300001.0
2007-12-25 20:11:00,98.584,98.618,98.584,98.611,662600001.0
2007-12-25 20:12:00,98.587,98.607,98.586,98.602,622500001.0
2007-12-25 20:13:00,98.608,98.624,98.606,98.609,990300000.0
2007-12-25 20:14:00,98.581,98.609,98.581,98.609,208100000.0
2007-12-25 20:15:00,98.61,98.615,98.61,98.615,908399999.0
2007-12-25 20:16:00,98.585,98.59,98.58,98.585,832000000.0
2007-12-25 20:17:00,98.615,98.615,98.61,98.615,577300000.0
2007-12-25 20:18:00,98.585,98.61,98.585,98.61,942400002.0
2007-12-25 20:19:00,98.6,98.621,98.6,98.62,677000000.0
2007-12-25 20:20:00,98.595,98.618,98.595,98.618,575500001.0
2007-12-25 20:21:00,98.631,98.64,98.631,98.635,952600001.0
2007-12-25 20:22:00,98.593,98.61,98.589,98.607,762800000.0
2007-12-25 20:23:00,98.615,98.625,98.61,98.62,966900001.0
2007-12-25 20:24:00,98.585,98.585,98.58,98.585,874900001.0
2007-12-25 20:25:00,98.615,98.615,98.61,98.615,941500000.0
2007-12-25 20:26:00,98.588,98.614,98.586,98.607,517900000.0
2007-12-25 20:27:00,98.608,98.626,98.601,98.626,798499999.0
2007-12-25 20:28:00,98.585,98.608,98.584,98.608,788500004.0
2007-12-25 20:29:00,98.624,98.628,98.61,98.612,1017800001.0
2007-12-25 20:30:00,98.592,98.612,98.59,98.609,741500000.0
2007-12-25 20:31:00,98.615,98.62,98.61,98.615,918000002.0
2007-12-25 20:32:00,98.585,98.59,98.58,98.585,703400000.0
2007-12-25 20:33:00,98.613,98.615,98.61,98.615,395600000.0
2007-12-25 20:34:00,98.585,98.611,98.585,98.611,861100000.0
2007-12-25 20:35:00,98.567,98.617,98.567,98.617,900500000.0
2007-12-25 20:36:00,98.589,98.618,98.589,98.604,749400000.0
2007-12-25 20:37:00,98.607,98.617,98.601,98.607,979700000.0
2007-12-25 20:38:00,98.581,98.611,98.581,98.606,1002200001.0
2007-12-25 20:39:00,98.61,98.62,98.61,98.615,571400002.0
2007-12-25 20:40:00,98.585,98.59,98.58,98.58,1008600001.0
2007-12-25 20:41:00,98.61,98.615,98.605,98.615,946300000.0
2007-12-25 20:42:00,98.591,98.61,98.591,98.61,453799999.0
2007-12-25 20:43:00,98.574,98.614,98.574,98.614,963900003.0
2007-12-25 20:44:00,98.59,98.612,98.59,98.612,435100000.0
2007-12-25 20:45:00,98.524,98.525,98.509,98.511,993700000.0
2007-12-25 20:46:00,98.589,98.613,98.589,98.605,645100000.0
2007-12-25 20:47:00,98.62,98.62,98.61,98.615,785200007.0
2007-12-25 20:48:00,98.58,98.585,98.58,98.585,322900000.0
2007-12-25 20:49:00,98.615,98.615,98.605,98.61,955400002.0
2007-12-25 20:50:00,98.585,98.608,98.585,98.608,755000001.0
2007-12-25 20:51:00,98.615,98.616,98.595,98.6,689399999.0
2007-12-25 20:52:00,98.584,98.608,98.584,98.608,965700003.0
2007-12-25 20:53:00,98.615,98.625,98.604,98.608,717600001.0
2007-12-25 20:54:00,98.566,98.61,98.566,98.606,650799999.0
2007-12-25 20:55:00,98.615,98.615,98.61,98.613,922000000.0
2007-12-25 20:56:00,98.553,98.555,98.54,98.55,968200001.0
2007-12-25 20:57:00,98.61,98.62,98.61,98.615,390100000.0
2007-12-25 20:58:00,98.566,98.601,98.566,98.601,19800000.0
2007-12-25 20:59:00,98.577,98.591,98.573,98.588,31800000.0
2007-12-25 21:00:00,98.561,98.602,98.561,98.602,24500000.0
2007-12-25 21:01:00,98.865,98.865,98.865,98.865,500000.0
2007-12-25 21:02:00,98.585,98.605,98.585,98.605,7000000.0
2007-12-25 21:03:00,98.635,98.635,98.635,98.635,2400000.0
2007-12-25 21:04:00,98.547,98.547,98.547,98.547,1900000.0
2007-12-25 21:05:00,98.635,98.65,98.635,98.65,9300000.0
2007-12-25 21:06:00,98.572,98.62,98.572,98.603,8200000.0
2007-12-25 21:07:00,98.597,98.608,98.597,98.608,7200000.0
2007-12-25 21:08:00,98.567,98.607,98.567,98.607,24900000.0
2007-12-25 21:09:00,98.639,98.641,98.639,98.641,8500000.0
2007-12-25 21:10:00,98.58,98.595,98.58,98.595,700000.0
2007-12-25 21:11:00,98.635,98.635,98.63,98.63,7000000.0
2007-12-25 21:12:00,98.59,98.59,98.59,98.59,6800000.0
2007-12-25 21:13:00,98.627,98.627,98.627,98.627,25799999.0
2007-12-25 21:14:00,98.602,98.622,98.602,98.622,24200000.0
2007-12-25 21:15:00,98.63,98.64,98.622,98.64,25100000.0
2007-12-25 21:16:00,98.598,98.625,98.598,98.625,24600000.0
2007-12-25 21:17:00,98.633,98.633,98.628,98.63,14300000.0
2007-12-25 21:18:00,98.595,98.619,98.595,98.615,17800000.0
2007-12-25 21:19:00,98.635,98.635,98.632,98.632,15200000.0
2007-12-25 21:20:00,98.59,98.59,98.585,98.585,7300000.0
2007-12-25 21:21:00,98.62,98.62,98.62,98.62,200000.0
2007-12-25 21:22:00,98.593,98.604,98.593,98.604,700000.0
2007-12-25 21:23:00,98.586,98.613,98.586,98.589,37900000.0
2007-12-25 21:24:00,98.592,98.606,98.592,98.606,10400000.0
2007-12-25 21:25:00,98.624,98.632,98.612,98.62,18500000.0
2007-12-25 21:26:00,98.587,98.608,98.587,98.608,23400000.0
2007-12-25 21:27:00,98.61,98.61,98.61,98.61,6400000.0
2007-12-25 21:28:00,98.59,98.59,98.585,98.585,4200000.0
2007-12-25 21:29:00,98.61,98.615,98.61,98.615,10400000.0
2007-12-25 21:30:00,98.592,98.608,98.587,98.608,10000000.0
2007-12-25 21:31:00,98.588,98.613,98.588,98.599,39900000.0
2007-12-25 21:32:00,98.592,98.608,98.592,98.608,6900000.0
2007-12-25 21:33:00,98.613,98.618,98.605,98.614,23100000.0
2007-12-25 21:34:00,98.59,98.607,98.59,98.607,16500000.0
2007-12-25 21:35:00,98.613,98.613,98.613,98.613,17500000.0
2007-12-25 21:36:00,98.585,98.585,98.58,98.58,15900000.0
2007-12-25 21:37:00,98.605,98.615,98.605,98.615,700000.0
2007-12-25 21:38:00,98.592,98.613,98.592,98.613,13700000.0
2007-12-25 21:39:00,98.608,98.629,98.608,98.629,24200000.0
2007-12-25 21:40:00,98.591,98.598,98.591,98.592,16800000.0
2007-12-25 21:41:00,98.607,98.615,98.607,98.61,38800000.0
2007-12-25 21:42:00,98.607,98.607,98.598,98.598,5600000.0
2007-12-25 21:43:00,98.615,98.615,98.608,98.608,15700000.0
2007-12-25 21:44:00,98.578,98.578,98.578,98.578,6800000.0
2007-12-25 21:45:00,98.615,98.615,98.615,98.615,500000.0
2007-12-25 21:46:00,98.578,98.585,98.578,98.585,1400000.0
2007-12-25 21:47:00,98.615,98.615,98.615,98.615,12800000.0
2007-12-25 21:48:00,98.597,98.598,98.597,98.598,11000000.0
2007-12-25 21:49:00,98.605,98.61,98.597,98.608,33400000.0
2007-12-25 21:50:00,98.581,98.607,98.581,98.607,23300000.0
2007-12-25 21:51:00,98.605,98.605,98.605,98.605,4000000.0
2007-12-25 21:52:00,98.575,98.575,98.575,98.575,2800000.0
2007-12-25 21:53:00,98.615,98.615,98.61,98.61,9800000.0
2007-12-25 21:54:00,98.585,98.585,98.585,98.585,4500000.0
2007-12-25 21:55:00,98.613,98.613,98.613,98.613,6400000.0
2007-12-25 21:56:00,98.596,98.604,98.596,98.604,25400000.0
2007-12-25 21:57:00,98.619,98.627,98.61,98.613,40100000.0
2007-12-25 21:58:00,98.591,98.617,98.591,98.617,6000000.0
2007-12-25 21:59:00,98.608,98.608,98.608,98.608,6400000.0
2007-12-25 22:00:00,98.585,98.59,98.585,98.59,1000000.0
2007-12-25 22:01:00,98.62,98.62,98.62,98.62,2800000.0
2007-12-25 22:02:00,98.593,98.593,98.58,98.58,21500000.0
2007-12-25 22:03:00,98.613,98.613,98.613,98.613,2400000.0
2007-12-25 22:04:00,98.592,98.606,98.592,98.602,14600000.0
2007-12-25 22:05:00,98.616,98.616,98.609,98.609,9600000.0
2007-12-25 22:06:00,98.592,98.612,98.592,98.612,9500000.0
2007-12-25 22:07:00,98.605,98.605,98.605,98.605,6400000.0
2007-12-25 22:08:00,98.588,98.588,98.588,98.588,6400000.0
2007-12-25 22:09:00,98.61,98.61,98.608,98.608,4900000.0
2007-12-25 22:10:00,98.58,98.58,98.58,98.58,6400000.0
2007-12-25 22:11:00,98.62,98.62,98.61,98.61,10900000.0
2007-12-25 22:12:00,98.592,98.596,98.592,98.596,4600000.0
2007-12-25 22:13:00,98.615,98.615,98.599,98.611,24800000.0
2007-12-25 22:14:00,98.592,98.603,98.592,98.603,7200000.0
2007-12-25 22:15:00,98.605,98.605,98.605,98.605,6800000.0
2007-12-25 22:16:00,98.551,98.551,98.505,98.528,68800000.0
2007-12-25 22:17:00,98.542,98.542,98.542,98.542,6900000.0
2007-12-25 22:18:00,98.553,98.553,98.527,98.527,8400000.0
2007-12-25 22:19:00,98.55,98.56,98.55,98.56,13200000.0
2007-12-25 22:20:00,98.56,98.58,98.557,98.58,12000000.0
2007-12-25 22:21:00,98.573,98.573,98.56,98.56,29600000.0
2007-12-25 22:22:00,98.581,98.581,98.576,98.576,13300000.0
2007-12-25 22:23:00,98.57,98.57,98.57,98.57,500000.0
2007-12-25 22:24:00,98.585,98.585,98.585,98.585,6400000.0
2007-12-25 22:25:00,98.563,98.572,98.563,98.572,9900000.0
2007-12-25 22:26:00,98.59,98.59,98.59,98.59,6400000.0
2007-12-25 22:27:00,98.563,98.57,98.563,98.57,15700000.0
2007-12-25 22:28:00,98.586,98.586,98.584,98.584,20600000.0
2007-12-25 22:29:00,98.575,98.58,98.55,98.55,28400000.0
2007-12-25 22:30:00,98.587,98.587,98.574,98.577,20100000.0
2007-12-25 22:31:00,98.57,98.57,98.57,98.57,200000.0
2007-12-25 22:32:00,98.575,98.575,98.575,98.575,2400000.0
2007-12-25 22:33:00,98.57,98.57,98.565,98.565,5800000.0
2007-12-25 22:34:00,98.58,98.58,98.58,98.58,15400000.0
2007-12-25 22:35:00,98.57,98.57,98.57,98.57,4000000.0
2007-12-25 22:36:00,98.581,98.581,98.574,98.574,3100000.0
2007-12-25 22:37:00,98.576,98.581,98.558,98.558,10600000.0
2007-12-25 22:38:00,98.577,98.577,98.569,98.57,10900000.0
2007-12-25 22:39:00,98.53,98.543,98.523,98.543,19200000.0
2007-12-25 22:40:00,98.555,98.555,98.54,98.54,5100000.0
2007-12-25 22:41:00,98.575,98.575,98.575,98.575,4000000.0
2007-12-25 22:42:00,98.58,98.58,98.578,98.578,9200000.0
2007-12-25 22:43:00,98.585,98.585,98.567,98.567,5200000.0
2007-12-25 22:44:00,98.583,98.585,98.578,98.582,10300000.0
2007-12-25 22:45:00,98.577,98.583,98.565,98.565,43800000.0
2007-12-25 22:46:00,98.579,98.589,98.579,98.589,10800000.0
2007-12-25 22:47:00,98.577,98.577,98.577,98.577,1000000.0
2007-12-25 22:48:00,98.585,98.585,98.585,98.585,5000000.0
2007-12-25 22:49:00,98.575,98.575,98.567,98.567,3600000.0
2007-12-25 22:50:00,98.585,98.585,98.585,98.585,12800000.0
2007-12-25 22:51:00,98.559,98.559,98.528,98.528,25600000.0
2007-12-25 22:52:00,98.543,98.557,98.524,98.557,23500000.0
2007-12-25 22:53:00,98.508,98.509,98.508,98.508,24000000.0
2007-12-25 22:54:00,98.56,98.56,98.56,98.56,31000001.0
2007-12-25 22:55:00,98.55,98.55,98.55,98.55,6400000.0
2007-12-25 22:56:00,98.525,98.53,98.525,98.53,2600000.0
2007-12-25 22:57:00,98.56,98.56,98.56,98.56,6400000.0
2007-12-25 22:58:00,98.521,98.521,98.486,98.486,14500000.0
2007-12-25 22:59:00,98.567,98.588,98.567,98.588,5600000.0
2007-12-25 23:00:00,98.56,98.56,98.497,98.497,30800000.0
2007-12-25 23:01:00,98.481,98.481,98.469,98.469,3300000.0
2007-12-25 23:02:00,98.506,98.515,98.506,98.515,15000000.0
2007-12-25 23:03:00,98.536,98.566,98.536,98.562,71300001.0
2007-12-25 23:04:00,98.547,98.548,98.526,98.526,44900001.0
2007-12-25 23:05:00,98.565,98.565,98.565,98.565,8600000.0
2007-12-25 23:06:00,98.525,98.525,98.51,98.51,2900000.0
2007-12-25 23:07:00,98.51,98.51,98.51,98.51,6400000.0
2007-12-25 23:08:00,98.509,98.521,98.509,98.521,15200000.0
2007-12-25 23:09:00,98.514,98.518,98.514,98.518,23700000.0
2007-12-25 23:10:00,98.501,98.517,98.501,98.517,16500000.0
2007-12-25 23:11:00,98.505,98.51,98.505,98.51,27400000.0
2007-12-25 23:12:00,98.49,98.49,98.49,98.49,3600000.0
2007-12-25 23:13:00,98.52,98.52,98.52,98.52,200000.0
2007-12-25 23:14:00,98.5,98.5,98.5,98.5,15200000.0
2007-12-25 23:15:00,98.51,98.51,98.51,98.51,200000.0
2007-12-25 23:16:00,98.502,98.503,98.502,98.503,13600000.0
2007-12-25 23:17:00,98.512,98.529,98.504,98.526,30600000.0
2007-12-25 23:18:00,98.503,98.508,98.502,98.502,17200000.0
2007-12-25 23:19:00,98.51,98.515,98.51,98.515,7600000.0
2007-12-25 23:20:00,98.495,98.495,98.495,98.495,11700000.0
2007-12-25 23:21:00,98.52,98.52,98.51,98.51,13300000.0
2007-12-25 23:22:00,98.585,98.59,98.585,98.59,10800000.0
2007-12-25 23:23:00,98.505,98.505,98.505,98.505,2800000.0
2007-12-25 23:24:00,98.559,98.559,98.534,98.534,1000000.0
2007-12-25 23:25:00,98.533,98.533,98.523,98.523,26600000.0
2007-12-25 23:26:00,98.569,98.569,98.541,98.541,8400000.0
2007-12-25 23:27:00,98.515,98.515,98.51,98.51,13000000.0
2007-12-25 23:28:00,98.58,98.58,98.58,98.58,11800000.0
2007-12-25 23:29:00,98.51,98.513,98.51,98.513,10800000.0
2007-12-25 23:30:00,98.588,98.59,98.588,98.59,3400000.0
2007-12-25 23:31:00,98.52,98.52,98.52,98.52,500000.0
2007-12-25 23:32:00,98.563,98.563,98.537,98.537,23200000.0
2007-12-25 23:33:00,98.521,98.526,98.521,98.526,9200000.0
2007-12-25 23:34:00,98.566,98.566,98.533,98.533,11200000.0
2007-12-25 23:35:00,98.51,98.51,98.51,98.51,5200000.0
2007-12-25 23:36:00,98.59,98.59,98.59,98.59,4000000.0
2007-12-25 23:37:00,98.51,98.51,98.51,98.51,6400000.0
2007-12-25 23:38:00,98.58,98.58,98.58,98.58,500000.0
2007-12-25 23:39:00,98.508,98.51,98.508,98.51,8000000.0
2007-12-25 23:40:00,98.549,98.549,98.546,98.546,3000000.0
2007-12-25 23:41:00,98.56,98.56,98.524,98.525,15100000.0
2007-12-25 23:42:00,98.559,98.559,98.534,98.534,4500000.0
2007-12-25 23:43:00,98.567,98.567,98.567,98.567,4400000.0
2007-12-25 23:44:00,98.555,98.555,98.555,98.555,2400000.0
2007-12-25 23:45:00,98.555,98.555,98.555,98.555,4000000.0
2007-12-25 23:46:00,98.55,98.55,98.55,98.55,8800000.0
2007-12-25 23:47:00,98.54,98.565,98.54,98.565,19600000.0
2007-12-25 23:48:00,98.543,98.561,98.543,98.549,15000000.0
2007-12-25 23:49:00,98.534,98.561,98.534,98.561,22000000.0
2007-12-25 23:50:00,98.524,98.524,98.501,98.504,13700000.0
2007-12-25 23:51:00,98.541,98.541,98.539,98.539,7300000.0
2007-12-25 23:52:00,98.529,98.529,98.481,98.481,4500000.0
2007-12-25 23:53:00,98.489,98.53,98.489,98.53,16500000.0
2007-12-25 23:54:00,98.587,98.587,98.563,98.563,18500000.0
2007-12-25 23:55:00,98.586,98.586,98.546,98.546,10600000.0
2007-12-25 23:56:00,98.605,98.608,98.539,98.539,44000000.0
2007-12-25 23:57:00,98.591,98.591,98.582,98.582,6400000.0
2007-12-25 23:58:00,98.547,98.555,98.547,98.555,4500000.0
2007-12-25 23:59:00,98.556,98.556,98.501,98.511,34700000.0
2007-12-26 00:00:00,98.549,98.628,98.492,98.495,31900000.0
2007-12-26 00:01:00,98.512,98.524,98.512,98.52,40800000.0
2007-12-26 00:02:00,98.503,98.507,98.48,98.48,35000000.0
2007-12-26 00:03:00,98.518,98.518,98.47,98.47,19700000.0
2007-12-26 00:04:00,98.497,98.516,98.497,98.516,700000.0
2007-12-26 00:05:00,98.512,98.528,98.512,98.52,25900000.0
2007-12-26 00:06:00,98.5,98.502,98.496,98.496,12000000.0
2007-12-26 00:07:00,98.489,98.495,98.481,98.481,36500000.0
2007-12-26 00:08:00,98.511,98.529,98.492,98.492,22600000.0
2007-12-26 00:09:00,98.53,98.53,98.528,98.528,9300000.0
2007-12-26 00:10:00,98.49,98.49,98.49,98.49,500000.0
2007-12-26 00:11:00,98.52,98.52,98.52,98.52,8800000.0
2007-12-26 00:12:00,98.499,98.499,98.466,98.479,31700000.0
2007-12-26 00:13:00,98.498,98.498,98.496,98.498,900000.0
2007-12-26 00:14:00,98.509,98.517,98.509,98.516,9100000.0
2007-12-26 00:15:00,98.455,98.464,98.455,98.458,13500000.0
2007-12-26 00:16:00,98.509,98.528,98.509,98.528,37200001.0
2007-12-26 00:17:00,98.488,98.512,98.488,98.506,35700000.0
2007-12-26 00:18:00,98.524,98.524,98.516,98.516,18700000.0
2007-12-26 00:19:00,98.568,98.568,98.492,98.492,27100000.0
2007-12-26 00:20:00,98.517,98.517,98.495,98.495,9200000.0
2007-12-26 00:21:00,98.485,98.502,98.473,98.502,31200001.0
2007-12-26 00:22:00,98.49,98.49,98.413,98.466,51100000.0
2007-12-26 00:23:00,98.494,98.511,98.481,98.501,16900000.0
2007-12-26 00:24:00,98.513,98.513,98.508,98.508,34800000.0
2007-12-26 00:25:00,98.545,98.545,98.535,98.535,11200000.0
2007-12-26 00:26:00,98.522,98.525,98.522,98.525,6900000.0
2007-12-26 00:27:00,98.5,98.5,98.5,98.5,200000.0
2007-12-26 00:28:00,98.53,98.54,98.526,98.54,13400000.0
2007-12-26 00:29:00,98.547,98.549,98.534,98.547,27100000.0
2007-12-26 00:30:00,98.523,98.55,98.503,98.55,23600000.0
2007-12-26 00:31:00,98.554,98.554,98.551,98.551,18000000.0
2007-12-26 00:32:00,98.524,98.541,98.524,98.541,9600000.0
2007-12-26 00:33:00,98.496,98.497,98.496,98.497,5100000.0
2007-12-26 00:34:00,98.511,98.511,98.497,98.497,21800000.0
2007-12-26 00:35:00,98.476,98.494,98.476,98.494,9200000.0
2007-12-26 00:36:00,98.502,98.518,98.495,98.495,26700000.0
2007-12-26 00:37:00,98.482,98.502,98.475,98.475,43400000.0
2007-12-26 00:38:00,98.512,98.512,98.496,98.51,13800000.0
2007-12-26 00:39:00,98.493,98.493,98.485,98.485,6900000.0
2007-12-26 00:40:00,98.539,98.552,98.527,98.549,38400000.0
2007-12-26 00:41:00,98.548,98.574,98.545,98.545,20100000.0
2007-12-26 00:42:00,98.563,98.573,98.543,98.563,27700000.0
2007-12-26 00:43:00,98.558,98.571,98.546,98.546,37600000.0
2007-12-26 00:44:00,98.57,98.57,98.557,98.568,12900000.0
2007-12-26 00:46:00,98.579,98.589,98.513,98.589,127900001.0
2007-12-26 00:47:00,98.575,98.593,98.575,98.579,132900000.0
2007-12-26 00:48:00,98.604,98.632,98.604,98.632,58200000.0
2007-12-26 00:49:00,98.579,98.654,98.579,98.619,104400000.0
2007-12-26 00:50:00,98.642,98.66,98.637,98.646,111900000.0
2007-12-26 00:51:00,98.66,98.695,98.647,98.695,102100000.0
2007-12-26 00:52:00,98.683,98.701,98.647,98.647,428799999.0
2007-12-26 00:53:00,98.632,98.655,98.618,98.655,289400000.0
2007-12-26 00:54:00,98.615,98.647,98.605,98.639,253600000.0
2007-12-26 00:55:00,98.642,98.648,98.626,98.645,157999999.0
2007-12-26 00:56:00,98.622,98.644,98.597,98.608,334000000.0
2007-12-26 00:57:00,98.631,98.641,98.605,98.641,32000000.0
2007-12-26 00:58:00,98.621,98.628,98.611,98.625,72200000.0
2007-12-26 00:59:00,98.624,98.669,98.624,98.668,50700000.0
2007-12-26 01:00:00,98.66,98.687,98.622,98.675,66800000.0
2007-12-26 01:01:00,98.669,98.672,98.642,98.642,53200000.0
2007-12-26 01:02:00,98.671,98.671,98.613,98.64,103900001.0
2007-12-26 01:03:00,98.653,98.664,98.651,98.653,31600000.0
2007-12-26 01:04:00,98.616,98.688,98.616,98.653,125000000.0
2007-12-26 01:05:00,98.668,98.688,98.627,98.64,59500000.0
2007-12-26 01:06:00,98.659,98.667,98.652,98.655,44800000.0
2007-12-26 01:07:00,98.678,98.692,98.645,98.65,44500000.0
2007-12-26 01:08:00,98.653,98.674,98.641,98.674,74700000.0
2007-12-26 01:09:00,98.688,98.688,98.66,98.66,154100000.0
2007-12-26 01:10:00,98.652,98.672,98.643,98.672,155700000.0
2007-12-26 01:11:00,98.676,98.687,98.671,98.675,80000000.0
2007-12-26 01:12:00,98.672,98.676,98.65,98.65,110400000.0
2007-12-26 01:13:00,98.664,98.674,98.636,98.66,193300001.0
2007-12-26 01:14:00,98.653,98.66,98.633,98.633,44600000.0
2007-12-26 01:15:00,98.66,98.66,98.589,98.647,201800000.0
2007-12-26 01:16:00,98.655,98.664,98.628,98.632,183600001.0
2007-12-26 01:17:00,98.624,98.624,98.537,98.565,66700000.0
2007-12-26 01:18:00,98.575,98.596,98.56,98.579,193400000.0
2007-12-26 01:19:00,98.562,98.601,98.543,98.545,175900000.0
2007-12-26 01:20:00,98.529,98.573,98.529,98.559,188799999.0
2007-12-26 01:21:00,98.559,98.559,98.516,98.534,151600000.0
2007-12-26 01:22:00,98.564,98.574,98.545,98.55,344700000.0
2007-12-26 01:23:00,98.539,98.561,98.525,98.525,83700000.0
2007-12-26 01:24:00,98.541,98.567,98.513,98.53,242800000.0
2007-12-26 01:25:00,98.536,98.547,98.536,98.546,74700000.0
2007-12-26 01:26:00,98.537,98.543,98.519,98.535,167400000.0
2007-12-26 01:27:00,98.524,98.54,98.519,98.519,87500000.0
2007-12-26 01:28:00,98.519,98.528,98.479,98.528,175400000.0
2007-12-26 01:29:00,98.547,98.562,98.54,98.55,125400000.0
2007-12-26 01:30:00,98.557,98.571,98.542,98.571,61000000.0
2007-12-26 01:31:00,98.562,98.565,98.519,98.552,36600000.0
2007-12-26 01:32:00,98.562,98.603,98.547,98.547,158700001.0
2007-12-26 01:33:00,98.537,98.556,98.537,98.556,16400000.0
2007-12-26 01:34:00,98.559,98.618,98.55,98.57,377700002.0
2007-12-26 01:35:00,98.558,98.588,98.554,98.555,217300000.0
2007-12-26 01:36:00,98.572,98.604,98.558,98.558,163400000.0
2007-12-26 01:37:00,98.557,98.586,98.557,98.558,33800000.0
2007-12-26 01:38:00,98.547,98.562,98.547,98.554,28000000.0
2007-12-26 01:39:00,98.565,98.58,98.565,98.575,164700000.0
2007-12-26 01:40:00,98.559,98.58,98.529,98.529,158500000.0
2007-12-26 01:41:00,98.53,98.539,98.504,98.51,124900000.0
2007-12-26 01:42:00,98.522,98.55,98.482,98.55,160800000.0
2007-12-26 01:43:00,98.524,98.527,98.498,98.501,180000000.0
2007-12-26 01:44:00,98.535,98.541,98.495,98.495,163100000.0
2007-12-26 01:45:00,98.492,98.521,98.488,98.508,189900000.0
2007-12-26 01:46:00,98.51,98.531,98.509,98.514,225700000.0
2007-12-26 01:47:00,98.516,98.541,98.472,98.517,110100000.0
2007-12-26 01:48:00,98.525,98.54,98.52,98.531,162100000.0
2007-12-26 01:49:00,98.522,98.522,98.491,98.491,33200000.0
2007-12-26 01:50:00,98.537,98.537,98.516,98.52,105300000.0
2007-12-26 01:51:00,98.508,98.529,98.507,98.52,98600000.0
2007-12-26 01:52:00,98.528,98.565,98.527,98.565,113800000.0
2007-12-26 01:53:00,98.512,98.529,98.512,98.525,66700000.0
2007-12-26 01:54:00,98.528,98.533,98.527,98.527,28900000.0
2007-12-26 01:55:00,98.527,98.532,98.491,98.528,58700000.0
2007-12-26 01:56:00,98.512,98.522,98.508,98.522,37600000.0
2007-12-26 01:57:00,98.499,98.525,98.499,98.509,129700001.0
2007-12-26 01:58:00,98.512,98.532,98.512,98.518,18900000.0
2007-12-26 01:59:00,98.514,98.527,98.486,98.502,32700000.0
2007-12-26 02:00:00,98.51,98.523,98.491,98.491,129600000.0
2007-12-26 02:01:00,98.478,98.517,98.476,98.501,182100000.0
2007-12-26 02:02:00,98.503,98.503,98.482,98.493,53800000.0
2007-12-26 02:03:00,98.503,98.515,98.473,98.479,182000000.0
2007-12-26 02:04:00,98.505,98.519,98.474,98.519,154400000.0
2007-12-26 02:05:00,98.492,98.516,98.492,98.507,111900000.0
2007-12-26 02:06:00,98.523,98.595,98.513,98.536,633599999.0
2007-12-26 02:07:00,98.57,98.58,98.544,98.563,378500000.0
2007-12-26 02:08:00,98.57,98.599,98.551,98.578,325100000.0
2007-12-26 02:09:00,98.568,98.583,98.55,98.55,217700000.0
2007-12-26 02:10:00,98.55,98.55,98.519,98.52,452700001.0
2007-12-26 02:11:00,98.512,98.535,98.503,98.506,48900000.0
2007-12-26 02:12:00,98.486,98.518,98.473,98.514,66000000.0
2007-12-26 02:13:00,98.49,98.492,98.469,98.492,101200000.0
2007-12-26 02:14:00,98.498,98.502,98.469,98.492,77600000.0
2007-12-26 02:15:00,98.505,98.525,98.487,98.487,105800000.0
2007-12-26 02:16:00,98.464,98.525,98.464,98.493,134099999.0
2007-12-26 02:17:00,98.48,98.511,98.475,98.502,47400000.0
2007-12-26 02:18:00,98.471,98.509,98.471,98.497,162600000.0
2007-12-26 02:19:00,98.498,98.537,98.462,98.492,144300000.0
2007-12-26 02:20:00,98.507,98.524,98.474,98.501,90400000.0
2007-12-26 02:21:00,98.481,98.501,98.476,98.48,47100000.0
2007-12-26 02:22:00,98.507,98.524,98.478,98.484,73200000.0
2007-12-26 02:23:00,98.498,98.512,98.465,98.478,207700000.0
2007-12-26 02:24:00,98.469,98.498,98.449,98.459,147800000.0
2007-12-26 02:25:00,98.464,98.495,98.464,98.495,81800000.0
2007-12-26 02:26:00,98.492,98.498,98.474,98.478,152600000.0
2007-12-26 02:27:00,98.46,98.494,98.46,98.467,240200000.0
2007-12-26 02:28:00,98.467,98.467,98.419,98.467,82000000.0
2007-12-26 02:29:00,98.447,98.455,98.425,98.438,254399999.0
2007-12-26 02:30:00,98.416,98.453,98.401,98.444,231299999.0
2007-12-26 02:31:00,98.439,98.485,98.423,98.423,98400000.0
2007-12-26 02:32:00,98.42,98.472,98.42,98.448,270000000.0
2007-12-26 02:33:00,98.428,98.451,98.408,98.429,271500000.0
2007-12-26 02:34:00,98.429,98.473,98.409,98.446,242900000.0
2007-12-26 02:35:00,98.453,98.485,98.436,98.485,242699999.0
2007-12-26 02:36:00,98.443,98.465,98.397,98.448,458899998.0
2007-12-26 02:37:00,98.466,98.466,98.413,98.413,122700000.0
2007-12-26 02:38:00,98.431,98.438,98.406,98.42,312400000.0
2007-12-26 02:39:00,98.43,98.441,98.391,98.398,86100000.0
2007-12-26 02:40:00,98.398,98.434,98.388,98.402,155900000.0
2007-12-26 02:41:00,98.4,98.429,98.383,98.397,113700000.0
2007-12-26 02:42:00,98.385,98.405,98.332,98.387,234900000.0
2007-12-26 02:43:00,98.385,98.409,98.364,98.367,139300000.0
2007-12-26 02:44:00,98.385,98.41,98.36,98.41,83300000.0
2007-12-26 02:45:00,98.386,98.437,98.386,98.437,11200000.0
2007-12-26 02:46:00,98.397,98.431,98.389,98.399,206700000.0
2007-12-26 02:47:00,98.376,98.412,98.363,98.396,87400000.0
2007-12-26 02:48:00,98.393,98.455,98.384,98.424,323000000.0
2007-12-26 02:49:00,98.445,98.445,98.401,98.401,237400000.0
2007-12-26 02:50:00,98.413,98.416,98.371,98.416,183800000.0
2007-12-26 02:51:00,98.42,98.47,98.403,98.47,84200000.0
2007-12-26 02:52:00,98.45,98.464,98.45,98.458,40500000.0
2007-12-26 02:53:00,98.448,98.483,98.363,98.393,325599999.0
2007-12-26 02:54:00,98.398,98.549,98.367,98.548,278000001.0
2007-12-26 02:55:00,98.57,98.61,98.489,98.569,151999999.0
2007-12-26 02:56:00,98.574,98.625,98.559,98.559,195800000.0
2007-12-26 02:57:00,98.565,98.602,98.542,98.563,269099999.0
2007-12-26 02:58:00,98.558,98.588,98.544,98.555,225700000.0
2007-12-26 02:59:00,98.543,98.593,98.517,98.567,384799999.0
2007-12-26 03:00:00,98.56,98.581,98.535,98.581,266500000.0
2007-12-26 03:01:00,98.579,98.585,98.553,98.573,120500000.0
2007-12-26 03:02:00,98.575,98.6,98.572,98.579,179100000.0
2007-12-26 03:03:00,98.589,98.605,98.571,98.577,61600000.0
2007-12-26 03:04:00,98.62,98.62,98.581,98.592,145600000.0
2007-12-26 03:05:00,98.591,98.6,98.564,98.564,129200000.0
2007-12-26 03:06:00,98.589,98.594,98.558,98.567,148000000.0
2007-12-26 03:07:00,98.567,98.584,98.551,98.562,90600000.0
2007-12-26 03:08:00,98.544,98.589,98.54,98.571,72200000.0
2007-12-26 03:09:00,98.584,98.584,98.547,98.577,61300000.0
2007-12-26 03:10:00,98.564,98.59,98.564,98.564,56700000.0
2007-12-26 03:11:00,98.553,98.566,98.541,98.566,146200000.0
2007-12-26 03:12:00,98.563,98.57,98.541,98.552,57600000.0
2007-12-26 03:13:00,98.548,98.548,98.524,98.524,30800000.0
2007-12-26 03:14:00,98.56,98.574,98.518,98.54,26600000.0
2007-12-26 03:15:00,98.546,98.557,98.528,98.528,50500000.0
2007-12-26 03:16:00,98.537,98.556,98.533,98.554,54900000.0
2007-12-26 03:17:00,98.549,98.576,98.545,98.555,43000000.0
2007-12-26 03:18:00,98.553,98.566,98.522,98.566,77200001.0
2007-12-26 03:19:00,98.544,98.553,98.544,98.553,31200000.0
2007-12-26 03:20:00,98.567,98.567,98.53,98.533,37000000.0
2007-12-26 03:21:00,98.544,98.567,98.532,98.551,145300000.0
2007-12-26 03:22:00,98.552,98.557,98.533,98.549,79100000.0
2007-12-26 03:23:00,98.542,98.573,98.542,98.545,166500000.0
2007-12-26 03:24:00,98.544,98.559,98.53,98.551,60600000.0
2007-12-26 03:25:00,98.547,98.553,98.505,98.536,72600000.0
2007-12-26 03:26:00,98.521,98.549,98.521,98.537,46600000.0
2007-12-26 03:27:00,98.533,98.54,98.507,98.507,58100000.0
2007-12-26 03:28:00,98.535,98.539,98.516,98.516,25200000.0
2007-12-26 03:29:00,98.54,98.54,98.522,98.537,27800000.0
2007-12-26 03:30:00,98.532,98.554,98.507,98.541,39299999.0
2007-12-26 03:31:00,98.546,98.559,98.529,98.532,41400000.0
2007-12-26 03:32:00,98.543,98.553,98.538,98.538,21400000.0
2007-12-26 03:33:00,98.538,98.563,98.534,98.551,42700000.0
2007-12-26 03:34:00,98.555,98.561,98.547,98.547,41200000.0
2007-12-26 03:35:00,98.554,98.561,98.525,98.525,37600000.0
2007-12-26 03:36:00,98.54,98.541,98.533,98.541,69600000.0
2007-12-26 03:37:00,98.529,98.556,98.48,98.546,47700000.0
2007-12-26 03:38:00,98.545,98.547,98.51,98.51,55400000.0
2007-12-26 03:39:00,98.535,98.563,98.523,98.552,33900000.0
2007-12-26 03:40:00,98.546,98.558,98.517,98.554,94100000.0
2007-12-26 03:41:00,98.559,98.559,98.529,98.542,71600000.0
2007-12-26 03:42:00,98.531,98.551,98.503,98.535,114900000.0
2007-12-26 03:43:00,98.527,98.547,98.496,98.547,295899999.0
2007-12-26 03:44:00,98.544,98.556,98.518,98.519,215700000.0
2007-12-26 03:45:00,98.542,98.543,98.506,98.506,129100000.0
2007-12-26 03:46:00,98.542,98.56,98.531,98.536,102300000.0
2007-12-26 03:47:00,98.556,98.563,98.534,98.534,292100000.0
2007-12-26 03:48:00,98.518,98.542,98.471,98.471,144700000.0
2007-12-26 03:49:00,98.516,98.538,98.485,98.521,214000000.0
2007-12-26 03:50:00,98.526,98.536,98.498,98.526,90200000.0
2007-12-26 03:51:00,98.526,98.526,98.48,98.497,187300000.0
2007-12-26 03:52:00,98.527,98.542,98.5,98.504,221200000.0
2007-12-26 03:53:00,98.506,98.506,98.466,98.481,40000000.0
2007-12-26 03:54:00,98.463,98.487,98.448,98.478,129700000.0
2007-12-26 03:55:00,98.51,98.527,98.497,98.527,29700000.0
2007-12-26 03:56:00,98.549,98.554,98.524,98.541,47500000.0
2007-12-26 03:57:00,98.543,98.561,98.529,98.557,96800000.0
2007-12-26 03:58:00,98.543,98.573,98.539,98.566,48500000.0
2007-12-26 03:59:00,98.547,98.558,98.515,98.548,38500000.0
2007-12-26 04:00:00,98.55,98.566,98.506,98.549,166500000.0
2007-12-26 04:01:00,98.511,98.559,98.511,98.543,109300000.0
2007-12-26 04:02:00,98.529,98.534,98.485,98.487,43100000.0
2007-12-26 04:03:00,98.516,98.533,98.479,98.508,137000000.0
2007-12-26 04:04:00,98.511,98.561,98.505,98.555,200999999.0
2007-12-26 04:05:00,98.547,98.562,98.53,98.53,59000000.0
2007-12-26 04:06:00,98.56,98.56,98.502,98.506,44400000.0
2007-12-26 04:07:00,98.533,98.563,98.524,98.549,167100000.0
2007-12-26 04:08:00,98.556,98.556,98.521,98.521,137000000.0
2007-12-26 04:09:00,98.553,98.557,98.531,98.544,71000000.0
2007-12-26 04:10:00,98.557,98.58,98.545,98.558,242900000.0
2007-12-26 04:11:00,98.562,98.569,98.525,98.559,168600000.0
2007-12-26 04:12:00,98.513,98.57,98.513,98.546,123100000.0
2007-12-26 04:13:00,98.577,98.577,98.534,98.548,61600000.0
2007-12-26 04:14:00,98.547,98.581,98.508,98.581,102800000.0
2007-12-26 04:15:00,98.567,98.595,98.537,98.549,124800000.0
2007-12-26 04:16:00,98.589,98.589,98.56,98.563,181000000.0
2007-12-26 04:17:00,98.575,98.583,98.546,98.575,105300000.0
2007-12-26 04:18:00,98.553,98.596,98.553,98.579,143000000.0
2007-12-26 04:19:00,98.602,98.602,98.579,98.579,232400000.0
2007-12-26 04:20:00,98.591,98.591,98.55,98.574,54200000.0
2007-12-26 04:21:00,98.595,98.619,98.573,98.573,75000000.0
2007-12-26 04:22:00,98.592,98.61,98.565,98.594,75500000.0
2007-12-26 04:23:00,98.598,98.598,98.56,98.56,63300000.0
2007-12-26 04:24:00,98.591,98.607,98.556,98.586,576400000.0
2007-12-26 04:25:00,98.594,98.596,98.56,98.596,112800000.0
2007-12-26 04:26:00,98.595,98.595,98.555,98.581,70500000.0
2007-12-26 04:27:00,98.568,98.598,98.546,98.546,70900000.0
2007-12-26 04:28:00,98.591,98.591,98.564,98.571,42100000.0
2007-12-26 04:29:00,98.553,98.582,98.55,98.55,79400000.0
2007-12-26 04:30:00,98.558,98.572,98.548,98.572,147000000.0
2007-12-26 04:31:00,98.548,98.552,98.512,98.536,95800000.0
2007-12-26 04:32:00,98.563,98.573,98.545,98.547,125200000.0
2007-12-26 04:33:00,98.544,98.558,98.525,98.558,122300000.0
2007-12-26 04:34:00,98.569,98.578,98.527,98.551,30100000.0
2007-12-26 04:35:00,98.537,98.553,98.534,98.539,49000000.0
2007-12-26 04:36:00,98.535,98.554,98.533,98.533,32300000.0
2007-12-26 04:37:00,98.544,98.568,98.536,98.564,51300000.0
2007-12-26 04:38:00,98.573,98.573,98.532,98.546,46100000.0
2007-12-26 04:39:00,98.552,98.574,98.519,98.53,135600000.0
2007-12-26 04:40:00,98.549,98.55,98.519,98.519,45300000.0
2007-12-26 04:41:00,98.554,98.596,98.531,98.596,164000000.0
2007-12-26 04:42:00,98.583,98.601,98.546,98.567,157000000.0
2007-12-26 04:43:00,98.582,98.582,98.546,98.555,59000000.0
2007-12-26 04:44:00,98.573,98.584,98.544,98.565,179900000.0
2007-12-26 04:45:00,98.565,98.577,98.565,98.577,60300000.0
2007-12-26 04:46:00,98.566,98.566,98.541,98.543,103900000.0
2007-12-26 04:47:00,98.515,98.556,98.515,98.549,83399999.0
2007-12-26 04:48:00,98.559,98.559,98.519,98.543,41500000.0
2007-12-26 04:49:00,98.55,98.55,98.521,98.533,41800000.0
2007-12-26 04:50:00,98.545,98.552,98.54,98.542,159700000.0
2007-12-26 04:51:00,98.532,98.551,98.529,98.545,57900000.0
2007-12-26 04:52:00,98.556,98.562,98.521,98.521,183800000.0
2007-12-26 04:53:00,98.55,98.555,98.52,98.52,397500000.0
2007-12-26 04:54:00,98.555,98.559,98.507,98.559,85400000.0
2007-12-26 04:55:00,98.526,98.547,98.512,98.512,34500000.0
2007-12-26 04:56:00,98.533,98.558,98.526,98.539,60600000.0
2007-12-26 04:57:00,98.546,98.556,98.525,98.535,86300000.0
2007-12-26 04:58:00,98.553,98.553,98.522,98.522,13100000.0
2007-12-26 04:59:00,98.546,98.555,98.528,98.542,146300000.0
2007-12-26 05:00:00,98.548,98.549,98.521,98.544,203100000.0
2007-12-26 05:01:00,98.555,98.56,98.525,98.56,243099999.0
2007-12-26 05:02:00,98.558,98.567,98.54,98.558,213900001.0
2007-12-26 05:03:00,98.536,98.539,98.497,98.539,88400000.0
2007-12-26 05:04:00,98.537,98.563,98.537,98.563,225199999.0
2007-12-26 05:05:00,98.548,98.55,98.536,98.545,215300000.0
2007-12-26 05:06:00,98.544,98.555,98.542,98.542,157800000.0
2007-12-26 05:07:00,98.549,98.56,98.53,98.547,354200000.0
2007-12-26 05:08:00,98.54,98.55,98.526,98.55,125500000.0
2007-12-26 05:09:00,98.523,98.548,98.521,98.537,292100000.0
2007-12-26 05:10:00,98.563,98.564,98.538,98.546,145300000.0
2007-12-26 05:11:00,98.56,98.56,98.547,98.55,105900000.0
2007-12-26 05:12:00,98.55,98.565,98.547,98.565,244800000.0
2007-12-26 05:13:00,98.545,98.563,98.531,98.556,187300000.0
2007-12-26 05:14:00,98.513,98.552,98.513,98.54,160500000.0
2007-12-26 05:15:00,98.553,98.571,98.534,98.571,46300000.0
2007-12-26 05:16:00,98.557,98.558,98.512,98.512,261800000.0
2007-12-26 05:17:00,98.533,98.55,98.519,98.521,325800000.0
2007-12-26 05:18:00,98.528,98.53,98.503,98.53,257600000.0
2007-12-26 05:19:00,98.546,98.554,98.503,98.529,97600000.0
2007-12-26 05:20:00,98.534,98.534,98.516,98.532,27600000.0
2007-12-26 05:21:00,98.545,98.55,98.545,98.55,39600000.0
2007-12-26 05:22:00,98.523,98.563,98.521,98.554,90400000.0
2007-12-26 05:23:00,98.541,98.56,98.513,98.519,72000000.0
2007-12-26 05:24:00,98.538,98.538,98.501,98.534,22100000.0
2007-12-26 05:25:00,98.527,98.544,98.479,98.48,89700000.0
2007-12-26 05:26:00,98.517,98.542,98.473,98.533,110599999.0
2007-12-26 05:27:00,98.526,98.535,98.526,98.535,71300000.0
2007-12-26 05:28:00,98.548,98.554,98.49,98.498,46800000.0
2007-12-26 05:29:00,98.485,98.521,98.485,98.519,26900000.0
2007-12-26 05:30:00,98.523,98.542,98.516,98.516,166100000.0
2007-12-26 05:31:00,98.502,98.559,98.502,98.559,98000000.0
2007-12-26 05:32:00,98.542,98.567,98.542,98.542,80500000.0
2007-12-26 05:33:00,98.57,98.575,98.545,98.565,74000000.0
2007-12-26 05:34:00,98.579,98.579,98.531,98.547,35400000.0
2007-12-26 05:35:00,98.582,98.582,98.544,98.544,232399999.0
2007-12-26 05:36:00,98.572,98.58,98.543,98.548,109299999.0
2007-12-26 05:37:00,98.581,98.593,98.564,98.592,102000000.0
2007-12-26 05:38:00,98.583,98.6,98.563,98.588,67000000.0
2007-12-26 05:39:00,98.612,98.62,98.562,98.562,36100000.0
2007-12-26 05:40:00,98.593,98.607,98.587,98.602,64400000.0
2007-12-26 05:41:00,98.598,98.598,98.572,98.59,204700000.0
2007-12-26 05:42:00,98.576,98.576,98.569,98.569,12100000.0
2007-12-26 05:43:00,98.587,98.587,98.559,98.559,41000000.0
2007-12-26 05:44:00,98.584,98.604,98.562,98.604,66100000.0
2007-12-26 05:45:00,98.601,98.632,98.596,98.632,121800000.0
2007-12-26 05:46:00,98.648,98.653,98.607,98.64,263300000.0
2007-12-26 05:47:00,98.625,98.653,98.625,98.648,205300000.0
2007-12-26 05:48:00,98.64,98.66,98.631,98.634,187599999.0
2007-12-26 05:49:00,98.653,98.656,98.642,98.642,83800000.0
2007-12-26 05:50:00,98.626,98.634,98.605,98.605,290000000.0
2007-12-26 05:51:00,98.612,98.65,98.612,98.625,256100000.0
2007-12-26 05:52:00,98.624,98.63,98.593,98.63,318300000.0
2007-12-26 05:53:00,98.625,98.636,98.592,98.636,94800000.0
2007-12-26 05:54:00,98.608,98.667,98.606,98.667,128900000.0
2007-12-26 05:55:00,98.672,98.683,98.655,98.657,315600000.0
2007-12-26 05:56:00,98.668,98.694,98.651,98.651,179100000.0
2007-12-26 05:57:00,98.68,98.712,98.66,98.709,139300000.0
2007-12-26 05:58:00,98.696,98.715,98.673,98.681,93900000.0
2007-12-26 05:59:00,98.703,98.711,98.644,98.656,485400000.0
2007-12-26 06:00:00,98.681,98.681,98.633,98.636,318900000.0
2007-12-26 06:01:00,98.638,98.662,98.621,98.649,461000001.0
2007-12-26 06:02:00,98.646,98.657,98.629,98.657,439400000.0
2007-12-26 06:03:00,98.658,98.673,98.628,98.645,511800000.0
2007-12-26 06:04:00,98.662,98.676,98.635,98.66,394600000.0
2007-12-26 06:05:00,98.663,98.673,98.652,98.654,273500000.0
2007-12-26 06:06:00,98.659,98.662,98.616,98.645,556900000.0
2007-12-26 06:07:00,98.657,98.657,98.627,98.645,311700000.0
2007-12-26 06:08:00,98.653,98.672,98.637,98.637,418700000.0
2007-12-26 06:09:00,98.659,98.68,98.637,98.637,202500000.0
2007-12-26 06:10:00,98.668,98.668,98.61,98.62,49400000.0
2007-12-26 06:11:00,98.648,98.657,98.642,98.643,49600000.0
2007-12-26 06:12:00,98.652,98.652,98.614,98.614,176900000.0
2007-12-26 06:13:00,98.651,98.676,98.633,98.663,122700000.0
2007-12-26 06:14:00,98.669,98.669,98.62,98.657,49100000.0
2007-12-26 06:15:00,98.651,98.658,98.639,98.643,30200000.0
2007-12-26 06:16:00,98.65,98.65,98.628,98.628,31000000.0
2007-12-26 06:17:00,98.657,98.66,98.625,98.629,36900000.0
2007-12-26 06:18:00,98.64,98.655,98.62,98.634,71900000.0
2007-12-26 06:19:00,98.626,98.632,98.601,98.627,54900000.0
2007-12-26 06:20:00,98.615,98.633,98.607,98.633,50000000.0
2007-12-26 06:21:00,98.634,98.645,98.621,98.621,199599999.0
2007-12-26 06:22:00,98.644,98.653,98.626,98.627,139900000.0
2007-12-26 06:23:00,98.637,98.637,98.606,98.606,31800000.0
2007-12-26 06:24:00,98.637,98.644,98.611,98.619,197700000.0
2007-12-26 06:25:00,98.608,98.632,98.608,98.622,198600000.0
2007-12-26 06:26:00,98.619,98.622,98.598,98.598,141599999.0
2007-12-26 06:27:00,98.588,98.634,98.588,98.625,119499999.0
2007-12-26 06:28:00,98.625,98.635,98.599,98.635,118600000.0
2007-12-26 06:29:00,98.605,98.64,98.605,98.624,145700000.0
2007-12-26 06:30:00,98.626,98.626,98.585,98.613,148299999.0
2007-12-26 06:31:00,98.626,98.637,98.626,98.626,94700000.0
2007-12-26 06:32:00,98.625,98.629,98.589,98.595,95100000.0
2007-12-26 06:33:00,98.624,98.643,98.607,98.607,104700000.0
2007-12-26 06:34:00,98.628,98.649,98.628,98.641,222499999.0
2007-12-26 06:35:00,98.65,98.651,98.613,98.613,127700000.0
2007-12-26 06:36:00,98.642,98.651,98.623,98.64,125399999.0
2007-12-26 06:37:00,98.656,98.656,98.626,98.638,27800000.0
2007-12-26 06:38:00,98.649,98.663,98.634,98.634,92800000.0
2007-12-26 06:39:00,98.637,98.645,98.627,98.628,195900000.0
2007-12-26 06:40:00,98.65,98.652,98.626,98.626,72000000.0
2007-12-26 06:41:00,98.637,98.659,98.633,98.648,71700000.0
2007-12-26 06:42:00,98.649,98.649,98.622,98.635,93700000.0
2007-12-26 06:43:00,98.638,98.659,98.63,98.659,112900000.0
2007-12-26 06:44:00,98.651,98.657,98.633,98.633,205100000.0
2007-12-26 06:45:00,98.643,98.654,98.638,98.647,85700000.0
2007-12-26 06:46:00,98.648,98.648,98.602,98.626,136500000.0
2007-12-26 06:47:00,98.647,98.647,98.609,98.625,93100000.0
2007-12-26 06:48:00,98.624,98.636,98.609,98.636,47600000.0
2007-12-26 06:49:00,98.635,98.65,98.635,98.639,62600000.0
2007-12-26 06:50:00,98.639,98.639,98.609,98.609,62600000.0
2007-12-26 06:51:00,98.627,98.642,98.6,98.6,167100000.0
2007-12-26 06:52:00,98.643,98.643,98.601,98.608,133600000.0
2007-12-26 06:53:00,98.618,98.632,98.615,98.615,49300000.0
2007-12-26 06:54:00,98.631,98.631,98.615,98.618,17300000.0
2007-12-26 06:55:00,98.604,98.635,98.603,98.635,99799999.0
2007-12-26 06:56:00,98.645,98.645,98.607,98.607,91000000.0
2007-12-26 06:57:00,98.64,98.64,98.607,98.607,29600000.0
2007-12-26 06:58:00,98.651,98.651,98.604,98.618,62000000.0
2007-12-26 06:59:00,98.632,98.636,98.605,98.62,162100000.0
2007-12-26 07:00:00,98.623,98.623,98.581,98.595,43200000.0
2007-12-26 07:01:00,98.612,98.616,98.586,98.586,241500000.0
2007-12-26 07:02:00,98.63,98.63,98.625,98.625,571200000.0
2007-12-26 07:03:00,98.625,98.635,98.615,98.62,981400000.0
2007-12-26 07:04:00,98.62,98.635,98.615,98.625,799400000.0
2007-12-26 07:05:00,98.625,98.63,98.625,98.63,489100000.0
2007-12-26 07:06:00,98.625,98.635,98.62,98.635,268800000.0
2007-12-26 07:07:00,98.635,98.64,98.63,98.635,322600000.0
2007-12-26 07:08:00,98.635,98.64,98.63,98.64,80300000.0
2007-12-26 07:09:00,98.65,98.655,98.645,98.655,192800000.0
2007-12-26 07:10:00,98.655,98.665,98.65,98.655,383300000.0
2007-12-26 07:11:00,98.655,98.655,98.655,98.655,204400000.0
2007-12-26 07:12:00,98.655,98.66,98.655,98.66,326100000.0
2007-12-26 07:13:00,98.655,98.665,98.655,98.655,251200000.0
2007-12-26 07:14:00,98.645,98.66,98.645,98.655,541800000.0
2007-12-26 07:15:00,98.655,98.66,98.65,98.65,53200000.0
2007-12-26 07:16:00,98.65,98.66,98.65,98.655,278700000.0
2007-12-26 07:17:00,98.655,98.66,98.645,98.655,95200000.0
2007-12-26 07:18:00,98.655,98.655,98.635,98.645,446300000.0
2007-12-26 07:19:00,98.645,98.65,98.635,98.645,460700000.0
2007-12-26 07:20:00,98.645,98.65,98.625,98.625,195300000.0
2007-12-26 07:21:00,98.625,98.635,98.615,98.63,708900000.0
2007-12-26 07:22:00,98.63,98.645,98.63,98.635,214000000.0
2007-12-26 07:23:00,98.635,98.65,98.635,98.635,324700000.0
2007-12-26 07:24:00,98.635,98.655,98.635,98.655,217400000.0
2007-12-26 07:25:00,98.655,98.665,98.645,98.655,598200000.0
2007-12-26 07:26:00,98.65,98.66,98.65,98.66,239200000.0
2007-12-26 07:27:00,98.655,98.66,98.655,98.66,397600000.0
2007-12-26 07:28:00,98.66,98.66,98.645,98.655,361300000.0
2007-12-26 07:29:00,98.655,98.665,98.655,98.665,134900000.0
2007-12-26 07:30:00,98.665,98.67,98.645,98.655,335800000.0
2007-12-26 07:31:00,98.655,98.665,98.645,98.655,308800000.0
2007-12-26 07:32:00,98.66,98.665,98.645,98.645,450900000.0
2007-12-26 07:33:00,98.645,98.67,98.645,98.655,256600000.0
2007-12-26 07:34:00,98.665,98.665,98.635,98.645,706300000.0
2007-12-26 07:35:00,98.645,98.655,98.635,98.645,460200000.0
2007-12-26 07:36:00,98.65,98.66,98.635,98.645,583800000.0
2007-12-26 07:37:00,98.645,98.655,98.635,98.645,633000000.0
2007-12-26 07:38:00,98.645,98.655,98.64,98.65,370700000.0
2007-12-26 07:39:00,98.65,98.65,98.65,98.65,52500000.0
2007-12-26 07:40:00,98.65,98.655,98.645,98.655,273000000.0
2007-12-26 07:41:00,98.655,98.655,98.645,98.645,389200000.0
2007-12-26 07:42:00,98.645,98.655,98.635,98.645,685200000.0
2007-12-26 07:43:00,98.645,98.65,98.635,98.64,252900000.0
2007-12-26 07:44:00,98.645,98.645,98.635,98.635,767400000.0
2007-12-26 07:45:00,98.635,98.645,98.635,98.635,187600000.0
2007-12-26 07:46:00,98.645,98.65,98.63,98.635,659200000.0
2007-12-26 07:47:00,98.63,98.645,98.625,98.635,406100000.0
2007-12-26 07:48:00,98.635,98.64,98.62,98.62,267500000.0
2007-12-26 07:49:00,98.62,98.655,98.615,98.655,514000000.0
2007-12-26 07:50:00,98.655,98.665,98.65,98.655,81300000.0
2007-12-26 07:51:00,98.655,98.695,98.655,98.695,172900000.0
2007-12-26 07:52:00,98.695,98.705,98.685,98.69,368400000.0
2007-12-26 07:53:00,98.69,98.695,98.675,98.69,121800000.0
2007-12-26 07:54:00,98.69,98.69,98.67,98.68,353200000.0
2007-12-26 07:55:00,98.675,98.685,98.665,98.685,141900000.0
2007-12-26 07:56:00,98.685,98.685,98.67,98.67,139700000.0
2007-12-26 07:57:00,98.67,98.69,98.67,98.69,132300000.0
2007-12-26 07:58:00,98.69,98.69,98.68,98.69,126000000.0
2007-12-26 07:59:00,98.69,98.695,98.685,98.685,69400000.0
2007-12-26 08:00:00,98.685,98.7,98.685,98.69,94500000.0
2007-12-26 08:01:00,98.69,98.695,98.69,98.695,349400000.0
2007-12-26 08:02:00,98.7,98.7,98.695,98.695,326400000.0
2007-12-26 08:03:00,98.695,98.7,98.69,98.7,62200000.0
2007-12-26 08:04:00,98.7,98.705,98.69,98.695,130800000.0
2007-12-26 08:05:00,98.69,98.7,98.69,98.695,115900000.0
2007-12-26 08:06:00,98.695,98.71,98.69,98.71,69300000.0
2007-12-26 08:07:00,98.71,98.71,98.7,98.705,77200000.0
2007-12-26 08:08:00,98.705,98.725,98.7,98.715,233900000.0
2007-12-26 08:09:00,98.715,98.735,98.705,98.725,411600000.0
2007-12-26 08:10:00,98.725,98.725,98.725,98.725,540900000.0
2007-12-26 08:11:00,98.725,98.725,98.705,98.705,440500000.0
2007-12-26 08:12:00,98.705,98.715,98.695,98.705,371700000.0
2007-12-26 08:13:00,98.705,98.705,98.705,98.705,104500000.0
2007-12-26 08:14:00,98.705,98.715,98.705,98.705,176900000.0
2007-12-26 08:15:00,98.705,98.725,98.705,98.725,134400000.0
2007-12-26 08:16:00,98.725,98.735,98.715,98.725,689400000.0
2007-12-26 08:17:00,98.715,98.725,98.715,98.725,509300000.0
2007-12-26 08:18:00,98.72,98.765,98.715,98.765,470300000.0
2007-12-26 08:19:00,98.765,98.77,98.76,98.77,399800000.0
2007-12-26 08:20:00,98.775,98.775,98.765,98.765,295200000.0
2007-12-26 08:21:00,98.765,98.775,98.745,98.745,635800000.0
2007-12-26 08:22:00,98.745,98.745,98.715,98.725,680100000.0
2007-12-26 08:23:00,98.725,98.725,98.725,98.725,897100000.0
2007-12-26 08:24:00,98.725,98.735,98.715,98.715,556600000.0
2007-12-26 08:25:00,98.725,98.725,98.67,98.715,1172999994.0
2007-12-26 08:26:00,98.705,98.715,98.695,98.715,454900000.0
2007-12-26 08:27:00,98.715,98.715,98.695,98.705,587500000.0
2007-12-26 08:28:00,98.705,98.715,98.705,98.705,182900000.0
2007-12-26 08:29:00,98.705,98.715,98.695,98.705,848500000.0
2007-12-26 08:30:00,98.695,98.715,98.695,98.705,518800000.0
2007-12-26 08:31:00,98.705,98.715,98.705,98.715,321200000.0
2007-12-26 08:32:00,98.715,98.725,98.705,98.715,453300000.0
2007-12-26 08:33:00,98.715,98.735,98.715,98.725,302200000.0
2007-12-26 08:34:00,98.725,98.725,98.715,98.725,1019800000.0
2007-12-26 08:35:00,98.725,98.745,98.725,98.735,283500000.0
2007-12-26 08:36:00,98.735,98.735,98.715,98.715,755200000.0
2007-12-26 08:37:00,98.715,98.725,98.695,98.695,725800000.0
2007-12-26 08:38:00,98.695,98.695,98.675,98.695,981000000.0
2007-12-26 08:39:00,98.695,98.705,98.68,98.685,1554100000.0
2007-12-26 08:40:00,98.685,98.705,98.685,98.695,831500000.0
2007-12-26 08:41:00,98.695,98.7,98.685,98.685,409100000.0
2007-12-26 08:42:00,98.685,98.695,98.675,98.695,597700000.0
2007-12-26 08:43:00,98.695,98.695,98.675,98.69,275200000.0
2007-12-26 08:44:00,98.695,98.705,98.68,98.695,692900000.0
2007-12-26 08:45:00,98.695,98.715,98.695,98.695,814200000.0
2007-12-26 08:46:00,98.695,98.705,98.69,98.695,970100000.0
2007-12-26 08:47:00,98.695,98.7,98.69,98.695,373000000.0
2007-12-26 08:48:00,98.695,98.705,98.695,98.695,1014800000.0
2007-12-26 08:49:00,98.695,98.705,98.69,98.695,312100000.0
2007-12-26 08:50:00,98.695,98.71,98.695,98.695,609500000.0
2007-12-26 08:51:00,98.695,98.705,98.69,98.705,281800000.0
2007-12-26 08:52:00,98.705,98.71,98.695,98.71,478800000.0
2007-12-26 08:53:00,98.675,98.694,98.675,98.694,70100000.0
2007-12-26 08:54:00,98.677,98.682,98.645,98.645,138000000.0
2007-12-26 08:55:00,98.705,98.705,98.695,98.705,286100000.0
2007-12-26 08:56:00,98.705,98.715,98.705,98.715,114900000.0
2007-12-26 08:57:00,98.715,98.725,98.715,98.715,393200000.0
2007-12-26 08:58:00,98.715,98.725,98.715,98.72,536100000.0
2007-12-26 08:59:00,98.715,98.725,98.715,98.725,14000000.0
2007-12-26 09:00:00,98.725,98.725,98.715,98.725,224500000.0
2007-12-26 09:01:00,98.725,98.735,98.705,98.705,313300000.0
2007-12-26 09:02:00,98.705,98.725,98.705,98.715,718300000.0
2007-12-26 09:03:00,98.715,98.725,98.705,98.715,718400000.0
2007-12-26 09:04:00,98.715,98.745,98.7,98.715,499400000.0
2007-12-26 09:05:00,98.715,98.72,98.715,98.72,321000000.0
2007-12-26 09:06:00,98.72,98.755,98.72,98.745,711800000.0
2007-12-26 09:07:00,98.745,98.755,98.725,98.755,949200000.0
2007-12-26 09:08:00,98.755,98.765,98.75,98.765,975800000.0
2007-12-26 09:09:00,98.765,98.765,98.755,98.755,1308500000.0
2007-12-26 09:10:00,98.755,98.765,98.745,98.745,1236400000.0
2007-12-26 09:11:00,98.745,98.755,98.745,98.745,1254000000.0
2007-12-26 09:12:00,98.745,98.745,98.745,98.745,504400000.0
2007-12-26 09:13:00,98.745,98.755,98.745,98.745,843100000.0
2007-12-26 09:14:00,98.745,98.765,98.745,98.755,661700000.0
2007-12-26 09:15:00,98.755,98.755,98.745,98.745,834300000.0
2007-12-26 09:16:00,98.745,98.755,98.745,98.745,599300000.0
2007-12-26 09:17:00,98.745,98.755,98.745,98.745,695900000.0
2007-12-26 09:18:00,98.745,98.75,98.725,98.735,235900000.0
2007-12-26 09:19:00,98.725,98.735,98.725,98.735,938200000.0
2007-12-26 09:20:00,98.735,98.745,98.735,98.735,319300000.0
2007-12-26 09:21:00,98.735,98.755,98.73,98.755,762800000.0
2007-12-26 09:22:00,98.755,98.76,98.745,98.755,464800000.0
2007-12-26 09:23:00,98.75,98.775,98.745,98.75,308300000.0
2007-12-26 09:24:00,98.75,98.75,98.74,98.75,324500000.0
2007-12-26 09:25:00,98.75,98.775,98.74,98.775,276800000.0
2007-12-26 09:26:00,98.775,98.795,98.76,98.765,339000000.0
2007-12-26 09:27:00,98.76,98.79,98.76,98.78,493500000.0
2007-12-26 09:28:00,98.78,98.795,98.775,98.785,677000000.0
2007-12-26 09:29:00,98.795,98.805,98.775,98.775,846200000.0
2007-12-26 09:30:00,98.775,98.795,98.765,98.775,1036300000.0
2007-12-26 09:31:00,98.785,98.785,98.755,98.785,1256200000.0
2007-12-26 09:32:00,98.785,98.79,98.775,98.785,802900000.0
2007-12-26 09:33:00,98.785,98.785,98.765,98.775,606600000.0
2007-12-26 09:34:00,98.775,98.785,98.77,98.785,419100000.0
2007-12-26 09:35:00,98.785,98.785,98.775,98.775,1086200000.0
2007-12-26 09:36:00,98.775,98.785,98.775,98.785,1069200000.0
2007-12-26 09:37:00,98.785,98.795,98.775,98.785,1199600000.0
2007-12-26 09:38:00,98.785,98.79,98.785,98.79,229300000.0
2007-12-26 09:39:00,98.79,98.795,98.785,98.785,384600000.0
2007-12-26 09:40:00,98.785,98.795,98.775,98.775,450000000.0
2007-12-26 09:41:00,98.785,98.79,98.775,98.78,264700000.0
2007-12-26 09:42:00,98.795,98.795,98.775,98.775,1047300000.0
2007-12-26 09:43:00,98.775,98.795,98.775,98.795,1182100000.0
2007-12-26 09:44:00,98.795,98.795,98.78,98.79,922500000.0
2007-12-26 09:45:00,98.79,98.79,98.775,98.785,753600000.0
2007-12-26 09:46:00,98.785,98.795,98.765,98.775,1074100000.0
2007-12-26 09:47:00,98.785,98.795,98.775,98.785,1154300000.0
2007-12-26 09:48:00,98.785,98.795,98.775,98.775,815300000.0
2007-12-26 09:49:00,98.775,98.795,98.775,98.785,958800000.0
2007-12-26 09:50:00,98.785,98.8,98.785,98.8,449600000.0
2007-12-26 09:51:00,98.785,98.805,98.785,98.805,892500000.0
2007-12-26 09:52:00,98.805,98.81,98.785,98.79,659300000.0
2007-12-26 09:53:00,98.785,98.785,98.775,98.78,624300000.0
2007-12-26 09:54:00,98.785,98.795,98.775,98.795,671200000.0
2007-12-26 09:55:00,98.795,98.795,98.775,98.785,765300000.0
2007-12-26 09:56:00,98.77,98.78,98.77,98.78,68500000.0
2007-12-26 09:57:00,98.775,98.795,98.775,98.785,551300000.0
2007-12-26 09:58:00,98.785,98.785,98.775,98.775,890800000.0
2007-12-26 09:59:00,98.775,98.785,98.765,98.765,1001200000.0
2007-12-26 10:00:00,98.775,98.795,98.765,98.795,769000000.0
2007-12-26 10:01:00,98.795,98.795,98.785,98.795,1191900000.0
2007-12-26 10:02:00,98.785,98.795,98.785,98.795,398800000.0
2007-12-26 10:03:00,98.795,98.805,98.785,98.795,1061000000.0
2007-12-26 10:04:00,98.785,98.805,98.785,98.795,512700000.0
2007-12-26 10:05:00,98.795,98.795,98.785,98.785,688900000.0
2007-12-26 10:06:00,98.795,98.795,98.785,98.795,1059000000.0
2007-12-26 10:07:00,98.795,98.805,98.795,98.795,732400000.0
2007-12-26 10:08:00,98.795,98.795,98.785,98.795,819600000.0
2007-12-26 10:09:00,98.795,98.8,98.785,98.795,1128900000.0
2007-12-26 10:10:00,98.795,98.8,98.795,98.795,839600000.0
2007-12-26 10:11:00,98.795,98.805,98.795,98.795,858800000.0
2007-12-26 10:12:00,98.795,98.805,98.775,98.795,1145800000.0
2007-12-26 10:13:00,98.795,98.805,98.785,98.805,939400000.0
2007-12-26 10:14:00,98.805,98.805,98.805,98.805,856800000.0
2007-12-26 10:15:00,98.805,98.815,98.805,98.81,1130800000.0
2007-12-26 10:16:00,98.81,98.81,98.785,98.805,536500000.0
2007-12-26 10:17:00,98.805,98.815,98.805,98.805,1363200000.0
2007-12-26 10:18:00,98.805,98.82,98.795,98.795,849100000.0
2007-12-26 10:19:00,98.795,98.815,98.795,98.795,1257600000.0
2007-12-26 10:20:00,98.795,98.795,98.785,98.795,454000000.0
2007-12-26 10:21:00,98.795,98.81,98.795,98.795,531400000.0
2007-12-26 10:22:00,98.795,98.805,98.795,98.805,974300000.0
2007-12-26 10:23:00,98.805,98.81,98.795,98.805,929600000.0
2007-12-26 10:24:00,98.795,98.805,98.795,98.805,857600000.0
2007-12-26 10:25:00,98.805,98.815,98.795,98.805,905100000.0
2007-12-26 10:26:00,98.805,98.82,98.805,98.82,361600000.0
2007-12-26 10:27:00,98.805,98.815,98.805,98.81,812000000.0
2007-12-26 10:28:00,98.815,98.82,98.805,98.82,767100000.0
2007-12-26 10:29:00,98.82,98.82,98.82,98.82,299600000.0
2007-12-26 10:30:00,98.82,98.82,98.805,98.815,408900000.0
2007-12-26 10:31:00,98.815,98.82,98.795,98.805,204800000.0
2007-12-26 10:32:00,98.805,98.82,98.795,98.82,852200000.0
2007-12-26 10:33:00,98.82,98.85,98.8,98.8,717400000.0
2007-12-26 10:34:00,98.8,98.81,98.77,98.78,906300000.0
2007-12-26 10:35:00,98.78,98.82,98.78,98.82,1469399955.0
2007-12-26 10:36:00,98.82,98.82,98.8,98.81,1145400000.0
2007-12-26 10:37:00,98.81,98.81,98.78,98.79,799000000.0
2007-12-26 10:38:00,98.79,98.8,98.79,98.8,506300000.0
2007-12-26 10:39:00,98.8,98.82,98.8,98.82,1184900000.0
2007-12-26 10:40:00,98.82,98.82,98.8,98.81,1056800000.0
2007-12-26 10:41:00,98.81,98.82,98.8,98.81,1069700000.0
2007-12-26 10:42:00,98.81,98.81,98.8,98.8,670500000.0
2007-12-26 10:43:00,98.81,98.82,98.8,98.81,918800000.0
2007-12-26 10:44:00,98.81,98.82,98.8,98.8,1215500000.0
2007-12-26 10:45:00,98.81,98.84,98.8,98.84,1711399978.0
2007-12-26 10:46:00,98.84,98.84,98.83,98.84,606500000.0
2007-12-26 10:47:00,98.84,98.84,98.84,98.84,376100000.0
2007-12-26 10:48:00,98.84,98.84,98.83,98.84,615100000.0
2007-12-26 10:49:00,98.84,98.84,98.8,98.8,590000000.0
2007-12-26 10:50:00,98.8,98.81,98.79,98.8,1394000000.0
2007-12-26 10:51:00,98.8,98.83,98.79,98.79,949400000.0
2007-12-26 10:52:00,98.79,98.82,98.79,98.81,857200000.0
2007-12-26 10:53:00,98.81,98.82,98.81,98.82,293600000.0
2007-12-26 10:54:00,98.82,98.84,98.81,98.84,1967999994.0
2007-12-26 10:55:00,98.84,98.84,98.81,98.84,1124799996.0
2007-12-26 10:56:00,98.84,98.84,98.83,98.83,32600000.0
2007-12-26 10:57:00,98.83,98.84,98.83,98.83,1978700000.0
2007-12-26 10:58:00,98.83,98.84,98.83,98.84,1127000000.0
2007-12-26 10:59:00,98.84,98.84,98.83,98.83,1533200000.0
2007-12-26 11:00:00,98.83,98.84,98.83,98.84,820000000.0
2007-12-26 11:01:00,98.84,98.84,98.83,98.84,867200000.0
2007-12-26 11:04:00,98.84,98.84,98.83,98.84,416700000.0
2007-12-26 11:05:00,98.84,98.85,98.82,98.83,2062000001.0
2007-12-26 11:06:00,98.83,98.84,98.83,98.83,1217200000.0
2007-12-26 11:07:00,98.83,98.84,98.82,98.83,1149600001.0
2007-12-26 11:08:00,98.82,98.85,98.81,98.85,2135000000.0
2007-12-26 11:09:00,98.85,98.85,98.84,98.84,262400000.0
2007-12-26 11:10:00,98.84,98.86,98.83,98.84,602200000.0
2007-12-26 11:11:00,98.84,98.84,98.825,98.825,132000000.0
2007-12-26 11:12:00,98.81,98.81,98.81,98.81,1000000.0
2007-12-26 11:13:00,98.81,98.825,98.81,98.815,130000000.0
2007-12-26 11:14:00,98.815,98.815,98.815,98.815,35200000.0
2007-12-26 11:15:00,98.815,98.815,98.815,98.815,105600000.0
2007-12-26 11:16:00,98.815,98.84,98.805,98.82,252100000.0
2007-12-26 11:17:00,98.82,98.86,98.82,98.845,389800000.0
2007-12-26 11:18:00,98.845,98.86,98.825,98.825,122400000.0
2007-12-26 11:19:00,98.82,98.83,98.805,98.82,197900000.0
2007-12-26 11:20:00,98.82,98.86,98.82,98.82,105600000.0
2007-12-26 11:21:00,98.82,98.83,98.82,98.82,140999995.0
2007-12-26 11:22:00,98.82,98.82,98.82,98.82,69399997.0
2007-12-26 11:23:00,98.815,98.82,98.76,98.815,235900000.0
2007-12-26 11:24:00,98.815,98.83,98.815,98.83,42100000.0
2007-12-26 11:25:00,98.815,98.85,98.815,98.83,149999999.0
2007-12-26 11:26:00,98.83,98.84,98.83,98.83,148000000.0
2007-12-26 11:27:00,98.83,98.83,98.815,98.83,97100000.0
2007-12-26 11:28:00,98.83,98.86,98.815,98.83,95699999.0
2007-12-26 11:29:00,98.83,98.83,98.815,98.815,91200000.0
2007-12-26 11:30:00,98.815,98.82,98.815,98.815,35200000.0
2007-12-26 11:31:00,98.81,98.815,98.81,98.81,169600000.0
2007-12-26 11:32:00,98.82,98.84,98.82,98.83,52800000.0
2007-12-26 11:33:00,98.82,98.85,98.82,98.84,64800000.0
2007-12-26 11:34:00,98.84,98.88,98.825,98.84,250699998.0
2007-12-26 11:35:00,98.835,98.86,98.83,98.85,155999998.0
2007-12-26 11:36:00,98.85,98.85,98.84,98.84,24000000.0
2007-12-26 11:37:00,98.84,98.85,98.835,98.85,140200000.0
2007-12-26 11:38:00,98.85,98.86,98.85,98.86,163199996.0
2007-12-26 11:39:00,98.86,98.86,98.86,98.86,64000000.0
2007-12-26 11:40:00,98.84,98.86,98.84,98.86,22800000.0
2007-12-26 11:41:00,98.85,98.85,98.84,98.845,31400000.0
2007-12-26 11:42:00,98.845,98.85,98.84,98.85,198400001.0
2007-12-26 11:43:00,98.85,98.85,98.84,98.84,18200000.0
2007-12-26 11:44:00,98.84,98.85,98.84,98.85,53800000.0
2007-12-26 11:45:00,98.85,98.85,98.85,98.85,4000000.0
2007-12-26 11:46:00,98.85,98.85,98.85,98.85,4000000.0
2007-12-26 11:47:00,98.845,98.87,98.845,98.85,59399999.0
2007-12-26 11:48:00,98.855,98.87,98.84,98.85,122200000.0
2007-12-26 11:49:00,98.86,98.86,98.85,98.86,48000000.0
2007-12-26 11:50:00,98.84,98.86,98.84,98.84,65600000.0
2007-12-26 11:51:00,98.84,98.85,98.825,98.83,218200000.0
2007-12-26 11:52:00,98.83,98.84,98.81,98.83,97200000.0
2007-12-26 11:53:00,98.82,98.84,98.82,98.83,79200000.0
2007-12-26 11:54:00,98.83,98.85,98.82,98.83,118000000.0
2007-12-26 11:55:00,98.84,98.85,98.83,98.85,35300000.0
2007-12-26 11:56:00,98.85,98.85,98.84,98.85,33400000.0
2007-12-26 11:57:00,98.835,98.87,98.835,98.85,99900000.0
2007-12-26 11:58:00,98.87,98.87,98.87,98.87,39200000.0
2007-12-26 11:59:00,98.87,98.87,98.855,98.87,56800000.0
2007-12-26 12:00:00,98.87,98.87,98.86,98.86,54700000.0
2007-12-26 12:01:00,98.855,98.87,98.85,98.87,46200000.0
2007-12-26 12:02:00,98.87,98.87,98.87,98.87,44800000.0
2007-12-26 12:03:00,98.85,98.87,98.85,98.87,21400000.0
2007-12-26 12:04:00,98.87,98.87,98.855,98.86,228300000.0
2007-12-26 12:05:00,98.87,98.88,98.87,98.87,58700000.0
2007-12-26 12:06:00,98.87,98.87,98.87,98.87,50400000.0
2007-12-26 12:07:00,98.865,98.87,98.86,98.87,136000000.0
2007-12-26 12:08:00,98.87,98.87,98.85,98.855,120400000.0
2007-12-26 12:09:00,98.85,98.87,98.85,98.86,218400000.0
2007-12-26 12:10:00,98.87,98.88,98.87,98.87,33900000.0
2007-12-26 12:11:00,98.87,98.875,98.87,98.87,36500000.0
2007-12-26 12:12:00,98.87,98.875,98.87,98.875,5900000.0
2007-12-26 12:13:00,98.88,98.885,98.875,98.885,5000000.0
2007-12-26 12:14:00,98.885,98.9,98.88,98.88,19500000.0
2007-12-26 12:15:00,98.88,98.885,98.87,98.885,40700000.0
2007-12-26 12:16:00,98.88,98.885,98.87,98.88,60800000.0
2007-12-26 12:17:00,98.865,98.89,98.865,98.88,61700000.0
2007-12-26 12:18:00,98.87,98.895,98.87,98.895,37600000.0
2007-12-26 12:19:00,98.89,98.89,98.865,98.87,31400000.0
2007-12-26 12:20:00,98.87,98.88,98.87,98.88,34600000.0
2007-12-26 12:21:00,98.88,98.89,98.865,98.865,176500000.0
2007-12-26 12:22:00,98.865,98.89,98.86,98.875,390100000.0
2007-12-26 12:23:00,98.875,98.875,98.86,98.86,184000000.0
2007-12-26 12:24:00,98.86,98.88,98.86,98.88,218199995.0
2007-12-26 12:25:00,98.88,98.88,98.86,98.87,117100000.0
2007-12-26 12:26:00,98.87,98.87,98.845,98.865,50500000.0
2007-12-26 12:27:00,98.865,98.87,98.855,98.86,15600000.0
2007-12-26 12:28:00,98.86,98.86,98.81,98.83,92600000.0
2007-12-26 12:29:00,98.83,98.87,98.82,98.87,274999996.0
2007-12-26 12:30:00,98.87,98.88,98.87,98.88,76000000.0
2007-12-26 12:31:00,98.88,98.9,98.87,98.87,71900000.0
2007-12-26 12:32:00,98.87,98.9,98.87,98.9,365699996.0
2007-12-26 12:33:00,98.88,98.92,98.88,98.895,443199998.0
2007-12-26 12:34:00,98.89,98.92,98.89,98.89,477099998.0
2007-12-26 12:35:00,98.89,98.92,98.89,98.92,69200000.0
2007-12-26 12:36:00,98.89,98.94,98.89,98.94,150199999.0
2007-12-26 12:37:00,98.95,99.005,98.94,98.96,252600000.0
2007-12-26 12:38:00,98.965,98.97,98.96,98.96,31300000.0
2007-12-26 12:39:00,98.955,98.96,98.93,98.93,177700000.0
2007-12-26 12:40:00,98.94,98.95,98.92,98.95,103000000.0
2007-12-26 12:41:00,98.95,98.95,98.945,98.945,2000000.0
2007-12-26 12:42:00,98.945,98.945,98.94,98.945,29400000.0
2007-12-26 12:43:00,98.945,98.945,98.9,98.91,273200001.0
2007-12-26 12:44:00,98.91,98.92,98.9,98.915,150900000.0
2007-12-26 12:45:00,98.92,98.935,98.91,98.91,152400000.0
2007-12-26 12:46:00,98.91,98.925,98.91,98.92,58200000.0
2007-12-26 12:47:00,98.92,98.94,98.92,98.92,62000000.0
2007-12-26 12:48:00,98.92,98.92,98.91,98.92,117600000.0
2007-12-26 12:49:00,98.92,98.98,98.92,98.94,276300001.0
2007-12-26 12:50:00,98.94,98.95,98.91,98.925,176500003.0
2007-12-26 12:51:00,98.925,98.925,98.905,98.905,142600000.0
2007-12-26 12:52:00,98.88,98.9,98.88,98.9,25600000.0
2007-12-26 12:53:00,98.9,98.905,98.865,98.88,383600000.0
2007-12-26 12:54:00,98.89,98.91,98.88,98.91,367700003.0
2007-12-26 12:55:00,98.91,98.92,98.895,98.905,350600000.0
2007-12-26 12:56:00,98.92,98.92,98.89,98.905,254000000.0
2007-12-26 12:57:00,98.91,98.92,98.91,98.91,60000000.0
2007-12-26 12:58:00,98.9,98.93,98.88,98.88,304099998.0
2007-12-26 12:59:00,98.89,98.9,98.89,98.9,69700000.0
2007-12-26 13:00:00,98.9,98.92,98.86,98.875,346400000.0
2007-12-26 13:01:00,98.875,98.91,98.85,98.855,732500000.0
2007-12-26 13:02:00,98.85,98.885,98.85,98.87,364600000.0
2007-12-26 13:03:00,98.87,98.885,98.87,98.88,231400000.0
2007-12-26 13:04:00,98.88,98.89,98.88,98.88,132800000.0
2007-12-26 13:05:00,98.88,98.92,98.87,98.88,295399999.0
2007-12-26 13:06:00,98.9,98.91,98.885,98.885,127400000.0
2007-12-26 13:07:00,98.885,98.92,98.87,98.92,293399999.0
2007-12-26 13:08:00,98.91,98.925,98.9,98.9,259799996.0
2007-12-26 13:09:00,98.895,98.92,98.875,98.875,178400000.0
2007-12-26 13:10:00,98.895,98.905,98.86,98.9,406200000.0
2007-12-26 13:11:00,98.9,98.91,98.89,98.91,192000000.0
2007-12-26 13:12:00,98.91,98.945,98.91,98.91,347100000.0
2007-12-26 13:13:00,98.91,98.92,98.905,98.91,223400000.0
2007-12-26 13:14:00,98.915,98.925,98.89,98.9,453000000.0
2007-12-26 13:15:00,98.9,98.915,98.88,98.88,27900000.0
2007-12-26 13:16:00,98.915,98.915,98.86,98.895,671200000.0
2007-12-26 13:17:00,98.895,98.905,98.86,98.905,181500001.0
2007-12-26 13:18:00,98.91,98.91,98.875,98.875,241700000.0
2007-12-26 13:19:00,98.88,98.895,98.88,98.885,114400000.0
2007-12-26 13:20:00,98.87,98.89,98.86,98.885,176600000.0
2007-12-26 13:21:00,98.885,98.895,98.865,98.885,195400000.0
2007-12-26 13:22:00,98.885,98.89,98.86,98.88,480400000.0
2007-12-26 13:23:00,98.88,98.885,98.88,98.88,170400000.0
2007-12-26 13:24:00,98.88,98.9,98.86,98.86,639799993.0
2007-12-26 13:25:00,98.86,98.885,98.86,98.885,15200000.0
2007-12-26 13:26:00,98.885,98.885,98.855,98.855,151600000.0
2007-12-26 13:27:00,98.855,98.91,98.855,98.885,231600000.0
2007-12-26 13:28:00,98.9,98.9,98.885,98.9,131200000.0
2007-12-26 13:29:00,98.9,98.9,98.89,98.89,56100000.0
2007-12-26 13:30:00,98.89,98.89,98.89,98.89,64000000.0
2007-12-26 13:31:00,98.89,98.89,98.89,98.89,31300000.0
2007-12-26 13:32:00,98.91,98.91,98.885,98.885,120900000.0
2007-12-26 13:33:00,98.89,98.91,98.89,98.905,67800000.0
2007-12-26 13:34:00,98.905,98.94,98.9,98.925,147300000.0
2007-12-26 13:35:00,98.92,98.94,98.91,98.935,229200000.0
2007-12-26 13:36:00,98.935,98.945,98.93,98.94,51700000.0
2007-12-26 13:37:00,98.94,98.945,98.935,98.945,18800000.0
2007-12-26 13:38:00,98.945,98.945,98.94,98.945,2000000.0
2007-12-26 13:39:00,98.94,98.95,98.94,98.945,44400000.0
2007-12-26 13:40:00,98.945,98.95,98.93,98.94,31800000.0
2007-12-26 13:41:00,98.93,98.945,98.925,98.94,22000000.0
2007-12-26 13:42:00,98.93,98.93,98.925,98.93,33600000.0
2007-12-26 13:43:00,98.94,98.94,98.94,98.94,800000.0
2007-12-26 13:44:00,98.94,98.94,98.935,98.935,1200000.0
2007-12-26 13:45:00,98.93,98.93,98.93,98.93,2400000.0
2007-12-26 13:46:00,98.93,98.93,98.915,98.93,20900000.0
2007-12-26 13:47:00,98.92,98.92,98.89,98.905,119800000.0
2007-12-26 13:48:00,98.89,98.9,98.885,98.89,101000000.0
2007-12-26 13:49:00,98.895,98.93,98.895,98.91,142400000.0
2007-12-26 13:50:00,98.915,98.915,98.915,98.915,17600000.0
2007-12-26 13:51:00,98.915,98.92,98.915,98.92,31300000.0
2007-12-26 13:52:00,98.935,98.945,98.935,98.94,4700000.0
2007-12-26 13:53:00,98.945,98.945,98.94,98.94,1600000.0
2007-12-26 13:54:00,98.925,98.94,98.91,98.935,60000000.0
2007-12-26 13:55:00,98.935,98.94,98.935,98.935,12900000.0
2007-12-26 13:56:00,98.92,98.935,98.92,98.93,25900000.0
2007-12-26 13:57:00,98.93,98.935,98.93,98.93,86100000.0
2007-12-26 13:58:00,98.93,98.93,98.93,98.93,24000000.0
2007-12-26 13:59:00,98.92,98.935,98.92,98.935,135200000.0
2007-12-26 14:00:00,98.935,98.94,98.93,98.93,100100000.0
2007-12-26 14:01:00,98.93,98.93,98.93,98.93,4800000.0
2007-12-26 14:02:00,98.93,98.93,98.92,98.92,17800000.0
2007-12-26 14:03:00,98.925,98.93,98.925,98.93,27300000.0
2007-12-26 14:04:00,98.93,98.94,98.93,98.94,10600000.0
2007-12-26 14:05:00,98.94,98.94,98.93,98.935,85400000.0
2007-12-26 14:06:00,98.93,98.96,98.93,98.96,114400000.0
2007-12-26 14:07:00,98.96,98.96,98.945,98.96,99900000.0
2007-12-26 14:08:00,98.96,98.99,98.96,98.96,204700000.0
2007-12-26 14:09:00,98.975,98.975,98.965,98.97,7100000.0
2007-12-26 14:10:00,98.975,98.975,98.945,98.95,156100001.0
2007-12-26 14:11:00,98.985,98.985,98.93,98.935,233800001.0
2007-12-26 14:12:00,98.935,98.95,98.935,98.95,13400000.0
2007-12-26 14:13:00,98.955,98.97,98.95,98.95,29300000.0
2007-12-26 14:14:00,98.95,98.95,98.93,98.93,221500000.0
2007-12-26 14:15:00,98.923,98.923,98.917,98.917,1200000.0
2007-12-26 14:16:00,98.93,98.945,98.93,98.94,200100000.0
2007-12-26 14:17:00,98.94,98.98,98.94,98.965,142600000.0
2007-12-26 14:18:00,98.965,98.98,98.945,98.945,199400000.0
2007-12-26 14:19:00,98.945,98.98,98.935,98.945,562500000.0
2007-12-26 14:20:00,98.925,99.015,98.925,98.94,343500000.0
2007-12-26 14:21:00,98.94,98.965,98.94,98.96,247100001.0
2007-12-26 14:22:00,98.95,98.97,98.945,98.965,209200000.0
2007-12-26 14:23:00,98.95,98.97,98.95,98.95,202900000.0
2007-12-26 14:24:00,98.95,98.97,98.95,98.97,92000000.0
2007-12-26 14:25:00,98.97,98.98,98.94,98.94,190400000.0
2007-12-26 14:26:00,98.94,98.94,98.925,98.93,85300000.0
2007-12-26 14:27:00,98.94,98.94,98.94,98.94,46400000.0
2007-12-26 14:28:00,98.94,98.94,98.93,98.935,67300000.0
2007-12-26 14:29:00,98.93,98.93,98.92,98.93,89800000.0
2007-12-26 14:30:00,98.92,98.925,98.9,98.925,84200002.0
2007-12-26 14:31:00,98.93,98.95,98.93,98.94,108700000.0
2007-12-26 14:32:00,98.94,98.96,98.94,98.95,122800000.0
2007-12-26 14:33:00,98.95,98.96,98.945,98.95,83100000.0
2007-12-26 14:34:00,98.955,98.97,98.945,98.96,131800000.0
2007-12-26 14:35:00,98.97,98.98,98.96,98.98,316200000.0
2007-12-26 14:36:00,98.97,98.98,98.965,98.975,158000000.0
2007-12-26 14:37:00,98.985,99.0,98.965,98.965,100700000.0
2007-12-26 14:38:00,98.965,98.98,98.95,98.955,174600000.0
2007-12-26 14:39:00,98.955,98.985,98.955,98.97,114400000.0
2007-12-26 14:40:00,98.965,98.98,98.95,98.96,156600000.0
2007-12-26 14:41:00,98.96,98.96,98.955,98.96,176600000.0
2007-12-26 14:42:00,98.97,98.97,98.96,98.97,55200000.0
2007-12-26 14:43:00,98.97,98.98,98.97,98.97,93000000.0
2007-12-26 14:44:00,98.97,98.975,98.96,98.97,199400002.0
2007-12-26 14:45:00,98.97,98.97,98.97,98.97,466399999.0
2007-12-26 14:46:00,98.97,98.98,98.97,98.98,109600000.0
2007-12-26 14:47:00,98.975,98.99,98.975,98.975,108000000.0
2007-12-26 14:48:00,98.99,98.99,98.98,98.98,45600000.0
2007-12-26 14:49:00,98.97,98.99,98.97,98.99,72000000.0
2007-12-26 14:50:00,98.975,98.99,98.975,98.99,75500000.0
2007-12-26 14:51:00,98.99,98.995,98.985,98.995,97200000.0
2007-12-26 14:52:00,98.97,99.0,98.97,98.995,50300000.0
2007-12-26 14:53:00,99.0,99.01,98.985,98.985,26100000.0
2007-12-26 14:54:00,98.985,99.025,98.985,99.02,107200000.0
2007-12-26 14:55:00,99.02,99.02,98.995,99.02,183900000.0
2007-12-26 14:56:00,99.02,99.03,99.01,99.02,137500000.0
2007-12-26 14:57:00,99.02,99.035,98.98,98.995,101400000.0
2007-12-26 14:58:00,98.985,99.01,98.98,98.99,150500000.0
2007-12-26 14:59:00,98.99,99.02,98.97,99.005,151600000.0
2007-12-26 15:00:00,99.005,99.02,98.98,98.99,536500001.0
2007-12-26 15:01:00,99.0,99.02,98.98,99.02,686200000.0
2007-12-26 15:02:00,99.02,99.03,99.0,99.015,404400000.0
2007-12-26 15:03:00,99.015,99.03,99.0,99.01,286300000.0
2007-12-26 15:04:00,99.01,99.01,98.95,98.96,447900000.0
2007-12-26 15:05:00,98.96,99.04,98.955,99.03,189300000.0
2007-12-26 15:06:00,99.03,99.115,99.0,99.08,132900000.0
2007-12-26 15:07:00,99.08,99.125,99.04,99.08,298700000.0
2007-12-26 15:08:00,99.085,99.105,99.055,99.06,141100000.0
2007-12-26 15:09:00,99.065,99.07,98.975,99.0,377000000.0
2007-12-26 15:10:00,98.98,98.995,98.965,98.99,148400000.0
2007-12-26 15:11:00,98.995,99.01,98.98,99.0,72800000.0
2007-12-26 15:12:00,99.0,99.01,98.965,98.97,168900000.0
2007-12-26 15:13:00,98.975,99.04,98.975,99.035,59900000.0
2007-12-26 15:14:00,99.035,99.06,99.035,99.055,59900000.0
2007-12-26 15:15:00,99.05,99.07,99.045,99.055,22000000.0
2007-12-26 15:16:00,99.06,99.09,99.055,99.075,45200000.0
2007-12-26 15:17:00,99.075,99.1,99.06,99.09,53900000.0
2007-12-26 15:18:00,99.09,99.115,99.085,99.11,55800000.0
2007-12-26 15:19:00,99.1,99.13,99.095,99.11,338600000.0
2007-12-26 15:20:00,99.11,99.14,99.085,99.09,791300000.0
2007-12-26 15:21:00,99.1,99.12,99.08,99.09,560900000.0
2007-12-26 15:22:00,99.09,99.13,99.09,99.1,1032500019.0
2007-12-26 15:23:00,99.11,99.12,99.08,99.12,497600000.0
2007-12-26 15:24:00,99.11,99.14,99.085,99.14,653800004.0
2007-12-26 15:25:00,99.14,99.15,99.09,99.13,620200004.0
2007-12-26 15:26:00,99.13,99.15,99.1,99.13,460000001.0
2007-12-26 15:27:00,99.13,99.17,99.1,99.12,751200000.0
2007-12-26 15:28:00,99.12,99.15,99.12,99.13,566300000.0
2007-12-26 15:29:00,99.12,99.16,99.09,99.13,1046000004.0
2007-12-26 15:30:00,99.12,99.13,99.08,99.11,520000001.0
2007-12-26 15:31:00,99.11,99.11,99.09,99.095,447800000.0
2007-12-26 15:32:00,99.09,99.1,99.05,99.08,1019400005.0
2007-12-26 15:33:00,99.07,99.09,99.06,99.07,491200000.0
2007-12-26 15:34:00,99.07,99.07,99.045,99.05,326400000.0
2007-12-26 15:35:00,99.05,99.05,99.02,99.03,200000000.0
2007-12-26 15:36:00,99.02,99.06,99.015,99.04,389600000.0
2007-12-26 15:37:00,99.04,99.06,99.025,99.03,450000000.0
2007-12-26 15:38:00,99.04,99.09,99.04,99.09,479200000.0
2007-12-26 15:39:00,99.09,99.09,99.055,99.08,441700000.0
2007-12-26 15:40:00,99.08,99.11,99.08,99.1,521600000.0
2007-12-26 15:41:00,99.1,99.11,99.07,99.11,764000005.0
2007-12-26 15:42:00,99.11,99.12,99.08,99.11,463500002.0
2007-12-26 15:43:00,99.11,99.12,99.095,99.11,364300000.0
2007-12-26 15:44:00,99.11,99.12,99.08,99.09,654000000.0
2007-12-26 15:45:00,99.09,99.1,99.05,99.05,569400002.0
2007-12-26 15:46:00,99.05,99.09,99.05,99.075,232800001.0
2007-12-26 15:47:00,99.075,99.09,99.075,99.09,269600000.0
2007-12-26 15:48:00,99.09,99.11,99.09,99.1,302700000.0
2007-12-26 15:49:00,99.1,99.11,99.06,99.09,471600001.0
2007-12-26 15:50:00,99.09,99.09,99.07,99.08,199200000.0
2007-12-26 15:51:00,99.08,99.09,99.07,99.08,125600000.0
2007-12-26 15:52:00,99.07,99.13,99.07,99.11,384000000.0
2007-12-26 15:53:00,99.11,99.12,99.085,99.11,419900000.0
2007-12-26 15:54:00,99.11,99.11,99.09,99.09,155200000.0
2007-12-26 15:55:00,99.09,99.09,99.05,99.06,400800000.0
2007-12-26 15:56:00,99.06,99.08,99.04,99.045,485600000.0
2007-12-26 15:57:00,99.045,99.05,99.03,99.03,535200000.0
2007-12-26 15:58:00,99.03,99.045,99.0,99.04,736700000.0
2007-12-26 15:59:00,99.04,99.05,99.01,99.02,707100000.0
2007-12-26 16:00:00,99.02,99.07,99.02,99.06,777300002.0
2007-12-26 16:01:00,99.06,99.08,99.055,99.07,296100000.0
2007-12-26 16:02:00,99.07,99.08,99.02,99.05,633400007.0
2007-12-26 16:03:00,99.05,99.07,99.045,99.06,312800000.0
2007-12-26 16:04:00,99.06,99.07,99.045,99.05,477600000.0
2007-12-26 16:05:00,99.05,99.07,99.05,99.06,408800000.0
2007-12-26 16:06:00,99.06,99.08,99.03,99.07,1033800004.0
2007-12-26 16:07:00,99.07,99.09,99.04,99.08,812700012.0
2007-12-26 16:08:00,99.08,99.09,99.07,99.08,361500000.0
2007-12-26 16:09:00,99.08,99.09,99.075,99.08,306400000.0
2007-12-26 16:10:00,99.08,99.09,99.04,99.085,824400002.0
2007-12-26 16:11:00,99.085,99.1,99.05,99.09,467300008.0
2007-12-26 16:12:00,99.09,99.1,99.07,99.085,618600000.0
2007-12-26 16:13:00,99.09,99.09,99.04,99.07,561800005.0
2007-12-26 16:14:00,99.04,99.08,99.03,99.065,634300000.0
2007-12-26 16:15:00,99.065,99.07,99.065,99.065,51200000.0
2007-12-26 16:16:00,99.065,99.09,99.05,99.09,624300001.0
2007-12-26 16:17:00,99.09,99.11,99.09,99.11,290400000.0
2007-12-26 16:18:00,99.11,99.11,99.09,99.09,425300000.0
2007-12-26 16:19:00,99.1,99.12,99.08,99.11,872900001.0
2007-12-26 16:20:00,99.11,99.13,99.09,99.13,489200001.0
2007-12-26 16:21:00,99.12,99.14,99.12,99.12,370400000.0
2007-12-26 16:22:00,99.11,99.13,99.09,99.105,584900004.0
2007-12-26 16:23:00,99.11,99.12,99.09,99.11,543400006.0
2007-12-26 16:24:00,99.11,99.11,99.08,99.11,519000008.0
2007-12-26 16:25:00,99.1,99.1,99.09,99.1,382400000.0
2007-12-26 16:26:00,99.1,99.11,99.06,99.1,667300002.0
2007-12-26 16:27:00,99.1,99.12,99.1,99.11,661600000.0
2007-12-26 16:28:00,99.11,99.13,99.1,99.11,316700000.0
2007-12-26 16:29:00,99.11,99.11,99.095,99.095,343100000.0
2007-12-26 16:30:00,99.11,99.11,99.09,99.09,443600000.0
2007-12-26 16:31:00,99.09,99.09,99.08,99.08,104000000.0
2007-12-26 16:32:00,99.09,99.1,99.025,99.09,186000000.0
2007-12-26 16:33:00,99.09,99.11,99.07,99.1,522100004.0
2007-12-26 16:34:00,99.1,99.1,99.06,99.09,371900003.0
2007-12-26 16:35:00,99.09,99.1,99.08,99.08,280000000.0
2007-12-26 16:36:00,99.08,99.08,99.03,99.07,1006600002.0
2007-12-26 16:37:00,99.07,99.09,99.07,99.09,308800000.0
2007-12-26 16:38:00,99.08,99.11,99.08,99.11,287200000.0
2007-12-26 16:39:00,99.1,99.1,99.05,99.08,312100001.0
2007-12-26 16:40:00,99.085,99.09,99.07,99.07,199200000.0
2007-12-26 16:41:00,99.07,99.09,99.07,99.09,156700000.0
2007-12-26 16:42:00,99.08,99.1,99.07,99.1,363300000.0
2007-12-26 16:43:00,99.1,99.12,99.09,99.105,360000000.0
2007-12-26 16:44:00,99.105,99.15,99.1,99.14,677600000.0
2007-12-26 16:45:00,99.14,99.18,99.12,99.16,935000004.0
2007-12-26 16:46:00,99.16,99.16,99.1,99.14,1074800001.0
2007-12-26 16:47:00,99.14,99.15,99.11,99.15,658100001.0
2007-12-26 16:48:00,99.15,99.16,99.135,99.15,324000000.0
2007-12-26 16:49:00,99.15,99.2,99.15,99.17,612000000.0
2007-12-26 16:50:00,99.17,99.17,99.17,99.17,140000000.0
2007-12-26 16:51:00,99.17,99.18,99.12,99.17,896000009.0
2007-12-26 16:52:00,99.165,99.18,99.135,99.15,637700000.0
2007-12-26 16:53:00,99.145,99.16,99.13,99.14,757800000.0
2007-12-26 16:54:00,99.13,99.15,99.12,99.13,373000000.0
2007-12-26 16:55:00,99.13,99.14,99.115,99.13,536800000.0
2007-12-26 16:56:00,99.13,99.15,99.12,99.14,611200000.0
2007-12-26 16:57:00,99.14,99.19,99.14,99.19,452000000.0
2007-12-26 16:58:00,99.19,99.225,99.165,99.22,1485600002.0
2007-12-26 16:59:00,99.22,99.25,99.18,99.23,1251300017.0
2007-12-26 17:00:00,99.23,99.25,99.19,99.19,1143300000.0
2007-12-26 17:01:00,99.19,99.23,99.18,99.2,541700000.0
2007-12-26 17:02:00,99.2,99.22,99.18,99.22,555200000.0
2007-12-26 17:03:00,99.22,99.22,99.18,99.19,577600000.0
2007-12-26 17:04:00,99.19,99.21,99.17,99.18,557800000.0
2007-12-26 17:05:00,99.18,99.19,99.15,99.175,1070000009.0
2007-12-26 17:06:00,99.175,99.175,99.12,99.14,844600003.0
2007-12-26 17:07:00,99.16,99.16,99.11,99.14,918300001.0
2007-12-26 17:08:00,99.14,99.15,99.1,99.15,968800000.0
2007-12-26 17:09:00,99.15,99.2,99.14,99.17,708500000.0
2007-12-26 17:10:00,99.17,99.19,99.14,99.18,642700003.0
2007-12-26 17:11:00,99.18,99.21,99.16,99.17,939800005.0
2007-12-26 17:12:00,99.17,99.18,99.14,99.15,1036800010.0
2007-12-26 17:13:00,99.15,99.18,99.15,99.155,428900000.0
2007-12-26 17:14:00,99.16,99.18,99.14,99.18,466400001.0
2007-12-26 17:15:00,99.18,99.19,99.16,99.18,523200000.0
2007-12-26 17:16:00,99.18,99.18,99.17,99.17,484000000.0
2007-12-26 17:17:00,99.17,99.17,99.13,99.13,487200000.0
2007-12-26 17:18:00,99.13,99.14,99.1,99.1,639500000.0
2007-12-26 17:19:00,99.11,99.12,99.1,99.12,538300000.0
2007-12-26 17:20:00,99.12,99.17,99.1,99.15,941600000.0
2007-12-26 17:21:00,99.15,99.16,99.11,99.14,946900000.0
2007-12-26 17:22:00,99.15,99.17,99.12,99.15,1187300003.0
2007-12-26 17:23:00,99.14,99.16,99.13,99.15,793300000.0
2007-12-26 17:24:00,99.15,99.15,99.14,99.14,166400000.0
2007-12-26 17:25:00,99.13,99.14,99.11,99.12,486900000.0
2007-12-26 17:26:00,99.12,99.13,99.11,99.115,543200000.0
2007-12-26 17:27:00,99.115,99.17,99.095,99.145,1247900000.0
2007-12-26 17:28:00,99.145,99.2,99.11,99.17,1008000007.0
2007-12-26 17:29:00,99.17,99.18,99.15,99.18,817400000.0
2007-12-26 17:30:00,99.18,99.19,99.15,99.17,662800004.0
2007-12-26 17:31:00,99.17,99.18,99.11,99.15,949700006.0
2007-12-26 17:32:00,99.15,99.17,99.11,99.16,946800011.0
2007-12-26 17:33:00,99.16,99.17,99.16,99.17,121600001.0
2007-12-26 17:34:00,99.17,99.17,99.16,99.16,339200000.0
2007-12-26 17:35:00,99.16,99.18,99.13,99.17,751100004.0
2007-12-26 17:36:00,99.16,99.17,99.16,99.17,243000000.0
2007-12-26 17:37:00,99.17,99.17,99.12,99.12,305300000.0
2007-12-26 17:38:00,99.12,99.13,99.07,99.13,992400011.0
2007-12-26 17:39:00,99.13,99.14,99.11,99.12,390000000.0
2007-12-26 17:40:00,99.11,99.14,99.11,99.12,316800000.0
2007-12-26 17:41:00,99.12,99.12,99.08,99.11,761000002.0
2007-12-26 17:42:00,99.11,99.12,99.07,99.095,1121800011.0
2007-12-26 17:43:00,99.1,99.12,99.08,99.08,152000000.0
2007-12-26 17:44:00,99.1,99.13,99.1,99.13,224800000.0
2007-12-26 17:45:00,99.12,99.13,99.1,99.105,427500000.0
2007-12-26 17:46:00,99.105,99.12,99.105,99.12,512600000.0
2007-12-26 17:47:00,99.12,99.13,99.1,99.13,161000000.0
2007-12-26 17:48:00,99.13,99.14,99.13,99.14,495200000.0
2007-12-26 17:49:00,99.14,99.16,99.14,99.14,231200000.0
2007-12-26 17:50:00,99.14,99.14,99.11,99.12,911700000.0
2007-12-26 17:51:00,99.12,99.15,99.12,99.14,624800000.0
2007-12-26 17:52:00,99.14,99.16,99.13,99.13,650400000.0
2007-12-26 17:53:00,99.13,99.15,99.085,99.14,368600002.0
2007-12-26 17:54:00,99.15,99.15,99.14,99.15,163200000.0
2007-12-26 17:55:00,99.15,99.15,99.135,99.14,173800000.0
2007-12-26 17:56:00,99.15,99.16,99.14,99.14,280600000.0
2007-12-26 17:57:00,99.14,99.16,99.14,99.15,151900000.0
2007-12-26 17:58:00,99.14,99.15,99.13,99.14,668800000.0
2007-12-26 17:59:00,99.14,99.17,99.11,99.15,1350100001.0
2007-12-26 18:00:00,99.11,99.17,99.11,99.145,1123400002.0
2007-12-26 18:01:00,99.145,99.15,99.13,99.13,537400000.0
2007-12-26 18:02:00,99.13,99.15,99.13,99.14,363200000.0
2007-12-26 18:03:00,99.14,99.15,99.13,99.14,240800000.0
2007-12-26 18:04:00,99.14,99.14,99.13,99.14,208000000.0
2007-12-26 18:05:00,99.14,99.15,99.125,99.14,224800000.0
2007-12-26 18:06:00,99.14,99.14,99.13,99.13,232800000.0
2007-12-26 18:07:00,99.13,99.15,99.1,99.15,408200001.0
2007-12-26 18:08:00,99.15,99.15,99.13,99.14,408300000.0
2007-12-26 18:09:00,99.14,99.15,99.1,99.15,497000001.0
2007-12-26 18:10:00,99.15,99.16,99.13,99.13,431900000.0
2007-12-26 18:11:00,99.13,99.14,99.125,99.125,453500000.0
2007-12-26 18:12:00,99.135,99.15,99.13,99.13,152000000.0
2007-12-26 18:13:00,99.13,99.13,99.12,99.12,269600000.0
2007-12-26 18:14:00,99.12,99.13,99.105,99.12,252800000.0
2007-12-26 18:15:00,99.12,99.12,99.105,99.11,454400000.0
2007-12-26 18:16:00,99.11,99.12,99.1,99.105,546900000.0
2007-12-26 18:17:00,99.11,99.11,99.06,99.09,755100000.0
2007-12-26 18:18:00,99.09,99.1,99.08,99.08,474100000.0
2007-12-26 18:19:00,99.09,99.11,99.09,99.1,271200000.0
2007-12-26 18:20:00,99.1,99.11,99.1,99.11,102300000.0
2007-12-26 18:21:00,99.095,99.11,99.09,99.1,182400000.0
2007-12-26 18:22:00,99.1,99.1,99.06,99.08,667100000.0
2007-12-26 18:23:00,99.065,99.09,99.065,99.09,46400000.0
2007-12-26 18:24:00,99.08,99.09,99.07,99.08,475500000.0
2007-12-26 18:25:00,99.07,99.09,99.06,99.06,249400000.0
2007-12-26 18:26:00,99.065,99.08,99.06,99.08,297800000.0
2007-12-26 18:27:00,99.07,99.08,99.04,99.08,389000001.0
2007-12-26 18:28:00,99.08,99.09,99.07,99.07,242400000.0
2007-12-26 18:29:00,99.08,99.09,99.06,99.07,256000000.0
2007-12-26 18:30:00,99.07,99.08,99.06,99.07,543700000.0
2007-12-26 18:31:00,99.07,99.08,99.05,99.07,383000000.0
2007-12-26 18:32:00,99.07,99.07,99.055,99.06,261900000.0
2007-12-26 18:33:00,99.06,99.07,99.05,99.05,203200000.0
2007-12-26 18:34:00,99.05,99.06,99.05,99.06,148800000.0
2007-12-26 18:35:00,99.055,99.06,99.05,99.05,69300000.0
2007-12-26 18:36:00,99.05,99.07,99.045,99.06,372000000.0
2007-12-26 18:37:00,99.07,99.08,99.055,99.08,494900000.0
2007-12-26 18:38:00,99.08,99.1,99.08,99.09,308000000.0
2007-12-26 18:39:00,99.09,99.14,99.09,99.12,638400000.0
2007-12-26 18:40:00,99.12,99.16,99.12,99.16,800000000.0
2007-12-26 18:41:00,99.16,99.16,99.11,99.115,496800000.0
2007-12-26 18:42:00,99.115,99.13,99.115,99.12,215200000.0
2007-12-26 18:43:00,99.12,99.14,99.12,99.14,299100000.0
2007-12-26 18:44:00,99.14,99.14,99.09,99.125,559900005.0
2007-12-26 18:45:00,99.125,99.13,99.09,99.13,616700000.0
2007-12-26 18:46:00,99.13,99.15,99.11,99.14,345500000.0
2007-12-26 18:47:00,99.14,99.19,99.14,99.19,702400000.0
2007-12-26 18:48:00,99.19,99.19,99.15,99.165,518400000.0
2007-12-26 18:49:00,99.17,99.18,99.145,99.16,402000000.0
2007-12-26 18:50:00,99.145,99.165,99.12,99.13,437400000.0
2007-12-26 18:51:00,99.15,99.16,99.13,99.155,349300000.0
2007-12-26 18:52:00,99.155,99.17,99.15,99.15,328800000.0
2007-12-26 18:53:00,99.15,99.155,99.12,99.15,203900000.0
2007-12-26 18:54:00,99.14,99.15,99.14,99.14,303700000.0
2007-12-26 18:55:00,99.14,99.15,99.13,99.15,147200000.0
2007-12-26 18:56:00,99.15,99.16,99.15,99.16,44800000.0
2007-12-26 18:57:00,99.16,99.16,99.15,99.15,134400000.0
2007-12-26 18:58:00,99.15,99.16,99.11,99.14,362300000.0
2007-12-26 18:59:00,99.14,99.15,99.13,99.15,191200000.0
2007-12-26 19:00:00,99.15,99.16,99.14,99.16,193600000.0
2007-12-26 19:01:00,99.16,99.17,99.15,99.16,216800000.0
2007-12-26 19:02:00,99.16,99.16,99.15,99.155,160800000.0
2007-12-26 19:03:00,99.16,99.17,99.12,99.16,204000000.0
2007-12-26 19:04:00,99.16,99.17,99.15,99.15,138800000.0
2007-12-26 19:05:00,99.15,99.16,99.15,99.16,123200000.0
2007-12-26 19:06:00,99.16,99.16,99.14,99.145,48000000.0
2007-12-26 19:07:00,99.145,99.15,99.14,99.14,97600000.0
2007-12-26 19:08:00,99.14,99.145,99.13,99.14,166800000.0
2007-12-26 19:09:00,99.14,99.17,99.09,99.16,185900001.0
2007-12-26 19:10:00,99.16,99.16,99.11,99.155,441100001.0
2007-12-26 19:11:00,99.16,99.18,99.15,99.17,191700000.0
2007-12-26 19:12:00,99.18,99.19,99.18,99.19,57600000.0
2007-12-26 19:13:00,99.19,99.19,99.17,99.175,117300000.0
2007-12-26 19:14:00,99.175,99.2,99.175,99.18,531200000.0
2007-12-26 19:15:00,99.18,99.2,99.18,99.19,368000000.0
2007-12-26 19:16:00,99.175,99.19,99.175,99.19,85600000.0
2007-12-26 19:17:00,99.19,99.19,99.18,99.19,412000000.0
2007-12-26 19:18:00,99.19,99.2,99.18,99.195,295100000.0
2007-12-26 19:19:00,99.2,99.21,99.2,99.21,113600000.0
2007-12-26 19:20:00,99.195,99.21,99.17,99.2,268500002.0
2007-12-26 19:21:00,99.2,99.21,99.17,99.2,407200005.0
2007-12-26 19:22:00,99.21,99.21,99.145,99.2,113200000.0
2007-12-26 19:23:00,99.2,99.2,99.145,99.145,139200000.0
2007-12-26 19:24:00,99.145,99.2,99.145,99.155,133400000.0
2007-12-26 19:25:00,99.2,99.2,99.155,99.155,115200000.0
2007-12-26 19:26:00,99.2,99.22,99.2,99.21,99800000.0
2007-12-26 19:27:00,99.21,99.21,99.19,99.19,304000000.0
2007-12-26 19:28:00,99.19,99.2,99.18,99.19,228400000.0
2007-12-26 19:29:00,99.19,99.19,99.175,99.18,107200000.0
2007-12-26 19:30:00,99.18,99.19,99.16,99.19,314300000.0
2007-12-26 19:31:00,99.19,99.19,99.17,99.18,355800000.0
2007-12-26 19:32:00,99.18,99.18,99.17,99.18,110400000.0
2007-12-26 19:33:00,99.17,99.2,99.16,99.19,173300000.0
2007-12-26 19:34:00,99.19,99.19,99.18,99.19,70400000.0
2007-12-26 19:35:00,99.185,99.2,99.17,99.19,394800000.0
2007-12-26 19:36:00,99.19,99.21,99.185,99.19,267200000.0
2007-12-26 19:37:00,99.19,99.21,99.19,99.2,126400000.0
2007-12-26 19:38:00,99.2,99.21,99.185,99.21,82200000.0
2007-12-26 19:39:00,99.21,99.22,99.2,99.21,102400000.0
2007-12-26 19:40:00,99.195,99.21,99.185,99.185,118400000.0
2007-12-26 19:41:00,99.19,99.21,99.19,99.21,87200000.0
2007-12-26 19:42:00,99.2,99.21,99.2,99.21,180000000.0
2007-12-26 19:43:00,99.21,99.22,99.19,99.21,283300000.0
2007-12-26 19:44:00,99.2,99.22,99.19,99.19,290100000.0
2007-12-26 19:45:00,99.19,99.21,99.18,99.21,182600000.0
2007-12-26 19:46:00,99.21,99.21,99.185,99.2,143200000.0
2007-12-26 19:47:00,99.2,99.22,99.2,99.21,199200000.0
2007-12-26 19:48:00,99.21,99.21,99.17,99.19,224499999.0
2007-12-26 19:49:00,99.195,99.23,99.18,99.21,312700000.0
2007-12-26 19:50:00,99.21,99.21,99.2,99.21,192000000.0
2007-12-26 19:51:00,99.21,99.23,99.21,99.22,586400000.0
2007-12-26 19:52:00,99.22,99.25,99.22,99.23,284800000.0
2007-12-26 19:53:00,99.23,99.24,99.225,99.24,348900000.0
2007-12-26 19:54:00,99.24,99.24,99.23,99.235,312900000.0
2007-12-26 19:55:00,99.24,99.24,99.23,99.23,275800000.0
2007-12-26 19:56:00,99.23,99.27,99.23,99.25,580000000.0
2007-12-26 19:57:00,99.25,99.26,99.22,99.22,392200000.0
2007-12-26 19:58:00,99.22,99.23,99.215,99.23,424600000.0
2007-12-26 19:59:00,99.23,99.27,99.21,99.25,210800000.0
2007-12-26 20:00:00,99.25,99.25,99.23,99.24,314299997.0
2007-12-26 20:01:00,99.24,99.26,99.23,99.26,315200000.0
2007-12-26 20:02:00,99.26,99.27,99.25,99.27,205000000.0
2007-12-26 20:03:00,99.27,99.27,99.255,99.255,264900000.0
2007-12-26 20:04:00,99.26,99.27,99.25,99.26,367100000.0
2007-12-26 20:05:00,99.27,99.27,99.25,99.26,255200000.0
2007-12-26 20:06:00,99.26,99.27,99.25,99.27,186400000.0
2007-12-26 20:07:00,99.27,99.29,99.24,99.24,441000000.0
2007-12-26 20:08:00,99.25,99.27,99.25,99.26,260000000.0
2007-12-26 20:09:00,99.26,99.28,99.26,99.27,212000000.0
2007-12-26 20:10:00,99.27,99.27,99.25,99.25,316000000.0
2007-12-26 20:11:00,99.25,99.26,99.25,99.25,165600000.0
2007-12-26 20:12:00,99.25,99.27,99.25,99.255,177400000.0
2007-12-26 20:13:00,99.255,99.28,99.235,99.24,665700001.0
2007-12-26 20:14:00,99.25,99.25,99.22,99.24,498999999.0
2007-12-26 20:15:00,99.235,99.26,99.22,99.25,284300000.0
2007-12-26 20:16:00,99.25,99.25,99.23,99.23,270600000.0
2007-12-26 20:17:00,99.225,99.24,99.22,99.24,228800000.0
2007-12-26 20:18:00,99.24,99.26,99.23,99.26,223100000.0
2007-12-26 20:19:00,99.26,99.26,99.235,99.25,156500000.0
2007-12-26 20:20:00,99.24,99.25,99.24,99.25,191700000.0
2007-12-26 20:21:00,99.24,99.25,99.24,99.25,89600000.0
2007-12-26 20:22:00,99.25,99.26,99.245,99.26,59000000.0
2007-12-26 20:23:00,99.26,99.26,99.24,99.24,36800000.0
2007-12-26 20:24:00,99.235,99.26,99.235,99.26,197600000.0
2007-12-26 20:25:00,99.26,99.26,99.24,99.24,78600000.0
2007-12-26 20:26:00,99.23,99.24,99.22,99.24,182300000.0
2007-12-26 20:27:00,99.24,99.25,99.23,99.23,125800000.0
2007-12-26 20:28:00,99.24,99.26,99.24,99.25,161600000.0
2007-12-26 20:29:00,99.25,99.26,99.23,99.24,159200000.0
2007-12-26 20:30:00,99.24,99.24,99.24,99.24,68800000.0
2007-12-26 20:31:00,99.25,99.25,99.23,99.24,161200000.0
2007-12-26 20:32:00,99.24,99.25,99.24,99.25,58400000.0
2007-12-26 20:33:00,99.25,99.25,99.23,99.24,127200000.0
2007-12-26 20:34:00,99.24,99.24,99.23,99.23,63200000.0
2007-12-26 20:35:00,99.23,99.23,99.22,99.22,85600000.0
2007-12-26 20:36:00,99.22,99.23,99.22,99.23,185600000.0
2007-12-26 20:37:00,99.23,99.23,99.21,99.22,96400000.0
2007-12-26 20:38:00,99.23,99.23,99.22,99.23,56800000.0
2007-12-26 20:39:00,99.205,99.22,99.193,99.205,207600000.0
2007-12-26 20:40:00,99.215,99.23,99.175,99.23,35600000.0
2007-12-26 20:41:00,99.23,99.23,99.22,99.22,85900000.0
2007-12-26 20:42:00,99.22,99.23,99.22,99.23,88000000.0
2007-12-26 20:43:00,99.23,99.24,99.21,99.21,286800004.0
2007-12-26 20:44:00,99.23,99.24,99.23,99.23,343000000.0
2007-12-26 20:45:00,99.23,99.24,99.225,99.24,52800000.0
2007-12-26 20:46:00,99.23,99.23,99.22,99.23,71300000.0
2007-12-26 20:47:00,99.22,99.23,99.165,99.22,155300000.0
2007-12-26 20:48:00,99.23,99.24,99.215,99.24,312200000.0
2007-12-26 20:49:00,99.24,99.25,99.23,99.23,147800000.0
2007-12-26 20:50:00,99.23,99.25,99.23,99.23,146100000.0
2007-12-26 20:51:00,99.23,99.25,99.23,99.25,94200000.0
2007-12-26 20:52:00,99.25,99.25,99.24,99.25,31200000.0
2007-12-26 20:53:00,99.235,99.26,99.235,99.26,132800000.0
2007-12-26 20:54:00,99.24,99.27,99.235,99.24,217600000.0
2007-12-26 20:55:00,99.24,99.245,99.23,99.23,192700000.0
2007-12-26 20:56:00,99.25,99.25,99.25,99.25,20800000.0
2007-12-26 20:57:00,99.24,99.25,99.24,99.25,106800000.0
2007-12-26 20:58:00,99.25,99.26,99.23,99.25,474699997.0
2007-12-26 20:59:00,99.25,99.26,99.25,99.26,31200000.0
2007-12-26 21:00:00,99.26,99.26,99.26,99.26,123200000.0
2007-12-26 21:01:00,99.26,99.26,99.25,99.26,84400000.0
2007-12-26 21:02:00,99.26,99.26,99.26,99.26,4800000.0
2007-12-26 21:03:00,99.26,99.26,99.24,99.26,80000000.0
2007-12-26 21:04:00,99.26,99.26,99.25,99.25,72800000.0
2007-12-26 21:05:00,99.25,99.25,99.25,99.25,16900000.0
2007-12-26 21:06:00,99.245,99.25,99.23,99.23,40000000.0
2007-12-26 21:07:00,99.24,99.27,99.23,99.26,154300000.0
2007-12-26 21:08:00,99.26,99.27,99.26,99.27,136800000.0
2007-12-26 21:09:00,99.26,99.26,99.25,99.26,46400000.0
2007-12-26 21:10:00,99.255,99.27,99.25,99.26,97600000.0
2007-12-26 21:11:00,99.26,99.26,99.25,99.255,56000000.0
2007-12-26 21:12:00,99.26,99.28,99.26,99.27,70400000.0
2007-12-26 21:13:00,99.26,99.27,99.245,99.27,201000000.0
2007-12-26 21:14:00,99.27,99.27,99.25,99.25,89500000.0
2007-12-26 21:15:00,99.26,99.27,99.25,99.27,234600000.0
2007-12-26 21:16:00,99.26,99.27,99.25,99.26,146400000.0
2007-12-26 21:17:00,99.26,99.27,99.25,99.27,127200000.0
2007-12-26 21:18:00,99.27,99.27,99.27,99.27,58400000.0
2007-12-26 21:19:00,99.26,99.28,99.255,99.26,95400000.0
2007-12-26 21:20:00,99.255,99.26,99.25,99.26,196800000.0
2007-12-26 21:21:00,99.26,99.27,99.25,99.25,57600000.0
2007-12-26 21:22:00,99.26,99.27,99.26,99.27,40500000.0
2007-12-26 21:23:00,99.26,99.27,99.255,99.27,123200000.0
2007-12-26 21:24:00,99.255,99.28,99.245,99.26,101200000.0
2007-12-26 21:25:00,99.25,99.27,99.25,99.26,212000000.0
2007-12-26 21:26:00,99.26,99.26,99.25,99.25,138400000.0
2007-12-26 21:27:00,99.25,99.26,99.21,99.26,135600000.0
2007-12-26 21:28:00,99.24,99.26,99.24,99.25,103200000.0
2007-12-26 21:29:00,99.24,99.26,99.205,99.25,180300000.0
2007-12-26 21:30:00,99.25,99.26,99.25,99.26,96000000.0
2007-12-26 21:31:00,99.26,99.26,99.24,99.25,116000000.0
2007-12-26 21:32:00,99.25,99.26,99.25,99.25,68800000.0
2007-12-26 21:33:00,99.25,99.26,99.24,99.24,75600000.0
2007-12-26 21:34:00,99.24,99.25,99.225,99.24,250100000.0
2007-12-26 21:35:00,99.24,99.25,99.225,99.225,139100000.0
2007-12-26 21:36:00,99.24,99.24,99.225,99.225,37900000.0
2007-12-26 21:37:00,99.22,99.24,99.22,99.24,154800000.0
2007-12-26 21:38:00,99.24,99.24,99.22,99.22,157600000.0
2007-12-26 21:39:00,99.22,99.22,99.22,99.22,4800000.0
2007-12-26 21:40:00,99.21,99.22,99.21,99.22,21600000.0
2007-12-26 21:41:00,99.22,99.22,99.22,99.22,25600000.0
2007-12-26 21:42:00,99.22,99.22,99.22,99.22,30400000.0
2007-12-26 21:43:00,99.22,99.22,99.22,99.22,7200000.0
2007-12-26 21:44:00,99.22,99.22,99.21,99.22,28200000.0
2007-12-26 21:45:00,99.22,99.22,99.22,99.22,44800000.0
2007-12-26 21:46:00,99.22,99.23,99.22,99.23,78600000.0
2007-12-26 21:47:00,99.22,99.23,99.21,99.21,127800000.0
2007-12-26 21:48:00,99.21,99.21,99.205,99.205,24000000.0
2007-12-26 21:49:00,99.205,99.22,99.205,99.22,60000000.0
2007-12-26 21:50:00,99.21,99.27,99.21,99.26,186400000.0
2007-12-26 21:51:00,99.26,99.3,99.26,99.28,471200000.0
2007-12-26 21:52:00,99.265,99.28,99.25,99.255,397700000.0
2007-12-26 21:53:00,99.26,99.28,99.24,99.26,414800000.0
2007-12-26 21:54:00,99.26,99.27,99.25,99.27,282400000.0
2007-12-26 21:55:00,99.27,99.28,99.25,99.28,519600000.0
2007-12-26 21:56:00,99.28,99.29,99.26,99.28,545800000.0
2007-12-26 21:57:00,99.28,99.28,99.25,99.26,384800000.0
2007-12-26 21:58:00,99.26,99.28,99.25,99.26,627100000.0
2007-12-26 21:59:00,99.255,99.31,99.255,99.27,500200000.0
2007-12-26 22:00:00,99.27,99.32,99.26,99.28,536600000.0
2007-12-26 22:01:00,99.28,99.29,99.265,99.27,108100000.0
2007-12-26 22:02:00,99.28,99.28,99.265,99.275,128100000.0
2007-12-26 22:03:00,99.28,99.3,99.26,99.265,127500000.0
2007-12-26 22:04:00,99.265,99.28,99.26,99.28,282400000.0
2007-12-26 22:05:00,99.28,99.28,99.26,99.26,157600000.0
2007-12-26 22:06:00,99.26,99.26,99.205,99.25,189200000.0
2007-12-26 22:07:00,99.26,99.26,99.21,99.25,467899999.0
2007-12-26 22:08:00,99.25,99.25,99.25,99.25,191800000.0
2007-12-26 22:09:00,99.25,99.27,99.23,99.23,307000000.0
2007-12-26 22:10:00,99.235,99.25,99.235,99.24,66200000.0
2007-12-26 22:11:00,99.24,99.25,99.23,99.25,193000000.0
2007-12-26 22:12:00,99.25,99.25,99.23,99.23,297400000.0
2007-12-26 22:13:00,99.24,99.24,99.23,99.24,214400000.0
2007-12-26 22:14:00,99.24,99.24,99.24,99.24,94400000.0
2007-12-26 22:15:00,99.24,99.24,99.24,99.24,91300000.0
2007-12-26 22:16:00,99.24,99.24,99.235,99.24,58400000.0
2007-12-26 22:17:00,99.24,99.24,99.24,99.24,4800000.0
2007-12-26 22:18:00,99.23,99.25,99.23,99.25,274300000.0
2007-12-26 22:19:00,99.24,99.25,99.23,99.23,73600000.0
2007-12-26 22:20:00,99.215,99.22,99.191,99.191,167700000.0
2007-12-26 22:21:00,99.24,99.24,99.24,99.24,71200000.0
2007-12-26 22:22:00,99.24,99.25,99.24,99.25,99200000.0
2007-12-26 22:23:00,99.25,99.25,99.19,99.23,110900000.0
2007-12-26 22:24:00,99.24,99.26,99.24,99.26,288000000.0
2007-12-26 22:25:00,99.26,99.26,99.25,99.26,54400000.0
2007-12-26 22:26:00,99.26,99.26,99.25,99.26,106000000.0
2007-12-26 22:27:00,99.26,99.26,99.23,99.23,143900000.0
2007-12-26 22:28:00,99.25,99.26,99.24,99.25,148600000.0
2007-12-26 22:29:00,99.25,99.26,99.24,99.255,149600000.0
2007-12-26 22:30:00,99.26,99.26,99.245,99.245,31700000.0
2007-12-26 22:31:00,99.24,99.26,99.24,99.25,46800000.0
2007-12-26 22:32:00,99.25,99.26,99.24,99.26,74100000.0
2007-12-26 22:33:00,99.245,99.27,99.245,99.27,116800000.0
2007-12-26 22:34:00,99.27,99.28,99.26,99.28,117600000.0
2007-12-26 22:35:00,99.29,99.3,99.29,99.29,36000000.0
2007-12-26 22:36:00,99.29,99.3,99.28,99.3,25600000.0
2007-12-26 22:37:00,99.29,99.29,99.265,99.265,92200000.0
2007-12-26 22:38:00,99.28,99.28,99.28,99.28,51200000.0
2007-12-26 22:39:00,99.28,99.28,99.28,99.28,32000000.0
2007-12-26 22:40:00,99.27,99.29,99.27,99.28,112400000.0
2007-12-26 22:41:00,99.28,99.33,99.28,99.32,240400000.0
2007-12-26 22:42:00,99.32,99.33,99.3,99.31,272800000.0
2007-12-26 22:43:00,99.31,99.35,99.3,99.31,369600000.0
2007-12-26 22:44:00,99.31,99.31,99.3,99.3,47200000.0
2007-12-26 22:45:00,99.3,99.31,99.28,99.28,126400000.0
2007-12-26 22:46:00,99.28,99.29,99.265,99.265,195700000.0
2007-12-26 22:47:00,99.28,99.29,99.26,99.29,293500000.0
2007-12-26 22:48:00,99.29,99.3,99.28,99.3,134900000.0
2007-12-26 22:49:00,99.3,99.31,99.29,99.31,133300000.0
2007-12-26 22:50:00,99.31,99.33,99.285,99.32,383400000.0
2007-12-26 22:51:00,99.33,99.33,99.31,99.32,91200000.0
2007-12-26 22:52:00,99.32,99.33,99.31,99.31,663000000.0
2007-12-26 22:53:00,99.31,99.31,99.3,99.31,161200000.0
2007-12-26 22:54:00,99.31,99.31,99.29,99.31,374500000.0
2007-12-26 22:55:00,99.3,99.31,99.3,99.31,298700000.0
2007-12-26 22:56:00,99.31,99.32,99.31,99.32,48400000.0
2007-12-26 22:57:00,99.31,99.32,99.3,99.3,212800000.0
2007-12-26 22:58:00,99.31,99.31,99.3,99.31,200000000.0
2007-12-26 22:59:00,99.31,99.31,99.285,99.3,276600000.0
2007-12-26 23:00:00,99.3,99.3,99.29,99.29,169600000.0
2007-12-26 23:01:00,99.29,99.29,99.29,99.29,45600000.0
2007-12-26 23:02:00,99.29,99.31,99.29,99.3,109600000.0
2007-12-26 23:03:00,99.3,99.3,99.3,99.3,12800000.0
2007-12-26 23:04:00,99.3,99.31,99.3,99.305,52000000.0
2007-12-26 23:05:00,99.305,99.32,99.305,99.32,72800000.0
2007-12-26 23:06:00,99.32,99.32,99.25,99.275,448600000.0
2007-12-26 23:07:00,99.275,99.3,99.27,99.29,396799999.0
2007-12-26 23:08:00,99.29,99.305,99.29,99.29,167700000.0
2007-12-26 23:09:00,99.3,99.305,99.29,99.29,298399996.0
2007-12-26 23:10:00,99.3,99.305,99.29,99.3,147700000.0
2007-12-26 23:11:00,99.3,99.3,99.3,99.3,88800000.0
2007-12-26 23:12:00,99.305,99.31,99.29,99.29,196300000.0
2007-12-26 23:13:00,99.3,99.305,99.29,99.29,173200000.0
2007-12-26 23:14:00,99.29,99.3,99.29,99.29,100000000.0
2007-12-26 23:15:00,99.295,99.3,99.28,99.28,166400000.0
2007-12-26 23:16:00,99.255,99.262,99.249,99.257,112400000.0
2007-12-26 23:17:00,99.275,99.275,99.25,99.265,346900000.0
2007-12-26 23:18:00,99.28,99.28,99.26,99.275,183200000.0
2007-12-26 23:19:00,99.265,99.28,99.265,99.28,67200000.0
2007-12-26 23:20:00,99.28,99.285,99.275,99.285,197600000.0
2007-12-26 23:21:00,99.285,99.29,99.285,99.285,52000000.0
2007-12-26 23:22:00,99.275,99.285,99.275,99.275,59200000.0
2007-12-26 23:23:00,99.26,99.27,99.26,99.27,32000000.0
2007-12-26 23:24:00,99.27,99.28,99.27,99.28,11200000.0
2007-12-26 23:25:00,99.28,99.28,99.28,99.28,12800000.0
2007-12-26 23:26:00,99.28,99.28,99.265,99.27,75200000.0
2007-12-26 23:27:00,99.27,99.27,99.26,99.27,112000000.0
2007-12-26 23:28:00,99.27,99.27,99.26,99.26,96800000.0
2007-12-26 23:29:00,99.27,99.27,99.26,99.26,283200000.0
2007-12-26 23:30:00,99.26,99.27,99.26,99.27,56800000.0
2007-12-26 23:31:00,99.27,99.27,99.27,99.27,44800000.0
2007-12-26 23:32:00,99.26,99.27,99.26,99.26,62400000.0
2007-12-26 23:33:00,99.26,99.27,99.255,99.27,27200000.0
2007-12-26 23:34:00,99.27,99.28,99.27,99.28,133300000.0
2007-12-26 23:35:00,99.28,99.305,99.26,99.295,1033299994.0
2007-12-26 23:36:00,99.295,99.295,99.29,99.29,95900000.0
2007-12-26 23:37:00,99.285,99.3,99.285,99.3,124800000.0
2007-12-26 23:38:00,99.29,99.29,99.28,99.29,132000000.0
2007-12-26 23:39:00,99.285,99.285,99.27,99.28,98900000.0
2007-12-26 23:40:00,99.28,99.29,99.245,99.27,303999999.0
2007-12-26 23:41:00,99.26,99.27,99.25,99.26,100500000.0
2007-12-26 23:42:00,99.26,99.27,99.25,99.26,103800000.0
2007-12-26 23:43:00,99.25,99.26,99.25,99.25,124299998.0
2007-12-26 23:44:00,99.25,99.25,99.195,99.23,106500000.0
2007-12-26 23:45:00,99.25,99.25,99.195,99.23,143400000.0
2007-12-26 23:46:00,99.25,99.25,99.23,99.25,26700000.0
2007-12-26 23:47:00,99.25,99.26,99.24,99.25,60000000.0
2007-12-26 23:48:00,99.24,99.26,99.23,99.26,241000000.0
2007-12-26 23:49:00,99.26,99.28,99.25,99.25,212800000.0
2007-12-26 23:50:00,99.25,99.25,99.245,99.245,112000000.0
2007-12-26 23:51:00,99.25,99.26,99.25,99.25,160500000.0
2007-12-26 23:52:00,99.25,99.25,99.24,99.25,93600000.0
2007-12-26 23:53:00,99.25,99.25,99.19,99.25,45800000.0
2007-12-26 23:54:00,99.25,99.27,99.24,99.27,68000000.0
2007-12-26 23:55:00,99.27,99.27,99.21,99.24,211300000.0
2007-12-26 23:56:00,99.24,99.25,99.22,99.24,201800000.0
2007-12-26 23:57:00,99.24,99.24,99.23,99.24,76700000.0
2007-12-26 23:58:00,99.25,99.26,99.24,99.26,116400000.0
2007-12-26 23:59:00,99.26,99.26,99.24,99.24,140500000.0
2007-12-27 00:00:00,99.25,99.26,99.25,99.26,92500000.0
2007-12-27 00:01:00,99.158,99.189,99.146,99.168,105600000.0
2007-12-27 00:02:00,99.166,99.2,99.158,99.175,107000000.0
2007-12-27 00:03:00,99.167,99.191,99.155,99.179,56000000.0
2007-12-27 00:04:00,99.148,99.174,99.148,99.173,137500000.0
2007-12-27 00:05:00,99.18,99.18,99.155,99.155,167000000.0
2007-12-27 00:06:00,99.18,99.18,99.155,99.155,21000000.0
2007-12-27 00:07:00,99.145,99.19,99.14,99.19,207300000.0
2007-12-27 00:08:00,99.19,99.2,99.155,99.19,240000000.0
2007-12-27 00:09:00,99.19,99.19,99.19,99.19,119600000.0
2007-12-27 00:10:00,99.18,99.2,99.15,99.16,278900000.0
2007-12-27 00:11:00,99.155,99.2,99.155,99.2,205000000.0
2007-12-27 00:12:00,99.23,99.23,99.19,99.21,22000000.0
2007-12-27 00:13:00,99.21,99.21,99.21,99.21,10000000.0
2007-12-27 00:14:00,99.2,99.21,99.2,99.2,13000000.0
2007-12-27 00:15:00,99.2,99.22,99.2,99.21,17000000.0
2007-12-27 00:16:00,99.21,99.21,99.17,99.17,368300000.0
2007-12-27 00:17:00,99.17,99.19,99.17,99.18,107900000.0
2007-12-27 00:18:00,99.21,99.21,99.2,99.2,8000000.0
2007-12-27 00:19:00,99.2,99.2,99.18,99.19,44700000.0
2007-12-27 00:20:00,99.21,99.21,99.21,99.21,1500000.0
2007-12-27 00:21:00,99.21,99.21,99.2,99.2,5000000.0
2007-12-27 00:22:00,99.131,99.158,99.131,99.152,112100000.0
2007-12-27 00:23:00,99.2,99.2,99.18,99.19,14400000.0
2007-12-27 00:24:00,99.2,99.2,99.19,99.19,17200000.0
2007-12-27 00:25:00,99.19,99.19,99.19,99.19,24000000.0
2007-12-27 00:26:00,99.19,99.19,99.19,99.19,35200000.0
2007-12-27 00:27:00,99.19,99.19,99.19,99.19,22000000.0
2007-12-27 00:28:00,99.19,99.19,99.19,99.19,30000000.0
2007-12-27 00:29:00,99.19,99.19,99.19,99.19,8000000.0
2007-12-27 00:30:00,99.19,99.19,99.18,99.18,6000000.0
2007-12-27 00:31:00,99.19,99.19,99.19,99.19,8000000.0
2007-12-27 00:32:00,99.18,99.18,99.18,99.18,1000000.0
2007-12-27 00:33:00,99.18,99.19,99.18,99.19,5000000.0
2007-12-27 00:34:00,99.2,99.2,99.19,99.19,41200000.0
2007-12-27 00:35:00,99.2,99.2,99.2,99.2,8000000.0
2007-12-27 00:36:00,99.2,99.21,99.19,99.21,91600000.0
2007-12-27 00:37:00,99.21,99.22,99.2,99.21,37400000.0
2007-12-27 00:38:00,99.22,99.23,99.21,99.21,87600000.0
2007-12-27 00:39:00,99.21,99.23,99.21,99.23,8400000.0
2007-12-27 00:40:00,99.23,99.23,99.23,99.23,1000000.0
2007-12-27 00:41:00,99.19,99.195,99.164,99.189,79500000.0
2007-12-27 00:42:00,99.169,99.183,99.168,99.183,96100000.0
2007-12-27 00:43:00,99.201,99.201,99.173,99.173,42400000.0
2007-12-27 00:44:00,99.23,99.23,99.23,99.23,2000000.0
2007-12-27 00:45:00,99.22,99.22,99.22,99.22,1000000.0
2007-12-27 00:46:00,99.22,99.22,99.21,99.21,1500000.0
2007-12-27 00:47:00,99.21,99.22,99.21,99.22,21600000.0
2007-12-27 00:48:00,99.21,99.21,99.19,99.19,107100000.0
2007-12-27 00:49:00,99.19,99.21,99.19,99.2,15200000.0
2007-12-27 00:50:00,99.2,99.2,99.19,99.2,2000000.0
2007-12-27 00:51:00,99.2,99.21,99.2,99.21,26400000.0
2007-12-27 00:52:00,99.2,99.21,99.19,99.2,49900000.0
2007-12-27 00:53:00,99.2,99.21,99.2,99.21,119000000.0
2007-12-27 00:54:00,99.21,99.21,99.19,99.19,90100000.0
2007-12-27 00:55:00,99.2,99.22,99.2,99.22,92400000.0
2007-12-27 00:56:00,99.21,99.22,99.21,99.22,17400000.0
2007-12-27 00:57:00,99.22,99.23,99.21,99.21,96400000.0
2007-12-27 00:58:00,99.21,99.22,99.21,99.21,86000000.0
2007-12-27 00:59:00,99.21,99.21,99.18,99.2,182400000.0
2007-12-27 01:00:00,99.2,99.21,99.17,99.18,266900000.0
2007-12-27 01:01:00,99.18,99.2,99.18,99.19,190200000.0
2007-12-27 01:02:00,99.19,99.23,99.18,99.23,221100000.0
2007-12-27 01:03:00,99.23,99.23,99.18,99.19,224400000.0
2007-12-27 01:04:00,99.19,99.21,99.19,99.21,120800000.0
2007-12-27 01:05:00,99.21,99.22,99.2,99.21,195800000.0
2007-12-27 01:06:00,99.22,99.24,99.21,99.21,175500000.0
2007-12-27 01:07:00,99.21,99.21,99.21,99.21,14000000.0
2007-12-27 01:08:00,99.175,99.192,99.16,99.174,140600000.0
2007-12-27 01:09:00,99.21,99.235,99.21,99.215,255900000.0
2007-12-27 01:10:00,99.215,99.225,99.195,99.225,251200000.0
2007-12-27 01:11:00,99.225,99.255,99.215,99.215,292300000.0
2007-12-27 01:12:00,99.21,99.21,99.21,99.21,35200000.0
2007-12-27 01:13:00,99.21,99.225,99.205,99.205,230200002.0
2007-12-27 01:14:00,99.22,99.22,99.22,99.22,13700000.0
2007-12-27 01:15:00,99.22,99.22,99.205,99.215,89400000.0
2007-12-27 01:16:00,99.215,99.225,99.215,99.225,79000000.0
2007-12-27 01:17:00,99.225,99.235,99.21,99.215,207500002.0
2007-12-27 01:18:00,99.23,99.245,99.225,99.225,48300000.0
2007-12-27 01:19:00,99.225,99.245,99.22,99.235,128300000.0
2007-12-27 01:20:00,99.235,99.245,99.22,99.235,41400000.0
2007-12-27 01:21:00,99.235,99.255,99.235,99.245,164500000.0
2007-12-27 01:22:00,99.235,99.255,99.235,99.245,83300000.0
2007-12-27 01:23:00,99.255,99.265,99.235,99.255,326800000.0
2007-12-27 01:24:00,99.255,99.27,99.235,99.27,133300000.0
2007-12-27 01:25:00,99.27,99.285,99.215,99.215,161500000.0
2007-12-27 01:26:00,99.215,99.255,99.215,99.255,208600000.0
2007-12-27 01:27:00,99.26,99.265,99.24,99.255,171200000.0
2007-12-27 01:28:00,99.255,99.255,99.255,99.255,54700000.0
2007-12-27 01:29:00,99.245,99.265,99.245,99.255,155300000.0
2007-12-27 01:30:00,99.255,99.255,99.245,99.245,209300000.0
2007-12-27 01:31:00,99.245,99.245,99.235,99.235,25600000.0
2007-12-27 01:32:00,99.22,99.255,99.22,99.245,197499994.0
2007-12-27 01:33:00,99.255,99.265,99.245,99.265,122000000.0
2007-12-27 01:34:00,99.265,99.275,99.245,99.245,32000000.0
2007-12-27 01:35:00,99.245,99.25,99.21,99.215,294299998.0
2007-12-27 01:36:00,99.225,99.235,99.22,99.235,210500000.0
2007-12-27 01:37:00,99.235,99.235,99.215,99.225,50800000.0
2007-12-27 01:38:00,99.225,99.225,99.215,99.225,38300000.0
2007-12-27 01:39:00,99.225,99.225,99.205,99.205,43200000.0
2007-12-27 01:40:00,99.205,99.215,99.19,99.205,92600000.0
2007-12-27 01:41:00,99.205,99.215,99.195,99.215,71400000.0
2007-12-27 01:42:00,99.215,99.215,99.215,99.215,8600000.0
2007-12-27 01:43:00,99.19,99.215,99.19,99.195,139500000.0
2007-12-27 01:44:00,99.195,99.21,99.195,99.205,78900000.0
2007-12-27 01:45:00,99.205,99.22,99.205,99.22,47900000.0
2007-12-27 01:46:00,99.22,99.22,99.195,99.195,62600000.0
2007-12-27 01:47:00,99.21,99.21,99.195,99.195,99500000.0
2007-12-27 01:48:00,99.195,99.21,99.195,99.205,62800000.0
2007-12-27 01:49:00,99.205,99.235,99.2,99.235,655900002.0
2007-12-27 01:50:00,99.225,99.255,99.225,99.245,173900000.0
2007-12-27 01:51:00,99.245,99.255,99.225,99.245,157700000.0
2007-12-27 01:52:00,99.245,99.265,99.23,99.245,315500000.0
2007-12-27 01:53:00,99.245,99.265,99.245,99.255,315100000.0
2007-12-27 01:54:00,99.255,99.265,99.255,99.265,82500000.0
2007-12-27 01:55:00,99.265,99.265,99.235,99.245,87400000.0
2007-12-27 01:56:00,99.23,99.25,99.225,99.225,200999999.0
2007-12-27 01:57:00,99.24,99.24,99.235,99.235,44000000.0
2007-12-27 01:58:00,99.235,99.245,99.235,99.245,58900000.0
2007-12-27 01:59:00,99.245,99.245,99.215,99.24,129700000.0
2007-12-27 02:00:00,99.24,99.24,99.225,99.235,152100000.0
2007-12-27 02:01:00,99.235,99.245,99.235,99.235,160400000.0
2007-12-27 02:02:00,99.245,99.25,99.225,99.225,57299999.0
2007-12-27 02:03:00,99.225,99.225,99.215,99.215,47200000.0
2007-12-27 02:04:00,99.215,99.235,99.215,99.225,243600000.0
2007-12-27 02:05:00,99.225,99.245,99.215,99.245,213900000.0
2007-12-27 02:06:00,99.245,99.25,99.235,99.24,96500000.0
2007-12-27 02:07:00,99.24,99.26,99.2,99.2,258200000.0
2007-12-27 02:08:00,99.195,99.205,99.19,99.195,71200000.0
2007-12-27 02:09:00,99.21,99.21,99.195,99.195,111300000.0
2007-12-27 02:10:00,99.195,99.235,99.195,99.21,197300000.0
2007-12-27 02:11:00,99.21,99.215,99.205,99.215,73700000.0
2007-12-27 02:12:00,99.215,99.225,99.215,99.215,139600000.0
2007-12-27 02:13:00,99.215,99.215,99.205,99.205,118800000.0
2007-12-27 02:14:00,99.205,99.245,99.205,99.205,182500000.0
2007-12-27 02:15:00,99.205,99.225,99.205,99.215,430299998.0
2007-12-27 02:16:00,99.215,99.245,99.215,99.225,290100000.0
2007-12-27 02:17:00,99.225,99.245,99.21,99.235,299600000.0
2007-12-27 02:18:00,99.235,99.265,99.235,99.255,102900000.0
2007-12-27 02:19:00,99.255,99.255,99.225,99.235,133800000.0
2007-12-27 02:20:00,99.235,99.255,99.23,99.235,405600000.0
2007-12-27 02:21:00,99.235,99.26,99.225,99.255,459899998.0
2007-12-27 02:22:00,99.245,99.265,99.235,99.245,318000000.0
2007-12-27 02:23:00,99.245,99.245,99.235,99.235,262799999.0
2007-12-27 02:24:00,99.235,99.245,99.225,99.235,183600000.0
2007-12-27 02:25:00,99.225,99.235,99.215,99.225,138400000.0
2007-12-27 02:26:00,99.235,99.255,99.235,99.235,101900000.0
2007-12-27 02:27:00,99.235,99.245,99.235,99.245,61600000.0
2007-12-27 02:28:00,99.235,99.255,99.225,99.225,306900001.0
2007-12-27 02:29:00,99.225,99.245,99.225,99.245,98900000.0
2007-12-27 02:30:00,99.245,99.245,99.21,99.22,475800000.0
2007-12-27 02:31:00,99.215,99.245,99.215,99.245,499100000.0
2007-12-27 02:32:00,99.245,99.245,99.235,99.235,232900000.0
2007-12-27 02:33:00,99.235,99.235,99.225,99.235,113100000.0
2007-12-27 02:34:00,99.225,99.24,99.22,99.225,172000000.0
2007-12-27 02:35:00,99.23,99.255,99.23,99.24,266800000.0
2007-12-27 02:36:00,99.24,99.265,99.24,99.245,265200000.0
2007-12-27 02:37:00,99.255,99.265,99.245,99.255,139800000.0
2007-12-27 02:38:00,99.255,99.275,99.255,99.275,104400000.0
2007-12-27 02:39:00,99.275,99.275,99.275,99.275,132100000.0
2007-12-27 02:40:00,99.275,99.275,99.255,99.255,147200000.0
2007-12-27 02:41:00,99.255,99.255,99.245,99.245,124200000.0
2007-12-27 02:42:00,99.245,99.255,99.245,99.245,109500000.0
2007-12-27 02:43:00,99.245,99.255,99.235,99.235,113600000.0
2007-12-27 02:44:00,99.235,99.245,99.215,99.225,119600000.0
2007-12-27 02:45:00,99.215,99.235,99.21,99.235,87200000.0
2007-12-27 02:46:00,99.178,99.209,99.178,99.184,234800002.0
2007-12-27 02:47:00,99.235,99.24,99.235,99.235,60400000.0
2007-12-27 02:48:00,99.235,99.255,99.235,99.255,249900000.0
2007-12-27 02:49:00,99.25,99.27,99.25,99.265,112400000.0
2007-12-27 02:50:00,99.265,99.265,99.23,99.245,293300000.0
2007-12-27 02:51:00,99.245,99.255,99.23,99.255,198400000.0
2007-12-27 02:52:00,99.255,99.275,99.245,99.255,215300000.0
2007-12-27 02:53:00,99.255,99.285,99.255,99.275,320000000.0
2007-12-27 02:54:00,99.275,99.295,99.265,99.295,189800000.0
2007-12-27 02:55:00,99.295,99.305,99.275,99.295,289400000.0
2007-12-27 02:56:00,99.295,99.305,99.275,99.3,376600000.0
2007-12-27 02:57:00,99.295,99.315,99.29,99.315,126000000.0
2007-12-27 02:58:00,99.315,99.315,99.285,99.285,121600000.0
2007-12-27 02:59:00,99.285,99.305,99.285,99.285,375000000.0
2007-12-27 03:00:00,99.285,99.295,99.245,99.255,460700000.0
2007-12-27 03:01:00,99.255,99.275,99.245,99.255,290100000.0
2007-12-27 03:02:00,99.255,99.275,99.235,99.245,378100000.0
2007-12-27 03:03:00,99.245,99.265,99.235,99.265,320000000.0
2007-12-27 03:04:00,99.265,99.275,99.255,99.26,162800000.0
2007-12-27 03:05:00,99.26,99.27,99.26,99.265,74600000.0
2007-12-27 03:06:00,99.265,99.265,99.255,99.255,221200000.0
2007-12-27 03:07:00,99.265,99.265,99.245,99.265,182700000.0
2007-12-27 03:08:00,99.255,99.265,99.225,99.235,287800000.0
2007-12-27 03:09:00,99.225,99.255,99.225,99.245,265800000.0
2007-12-27 03:10:00,99.245,99.255,99.195,99.195,295100000.0
2007-12-27 03:11:00,99.195,99.205,99.175,99.185,240600000.0
2007-12-27 03:12:00,99.195,99.205,99.18,99.205,226599999.0
2007-12-27 03:13:00,99.205,99.215,99.195,99.205,193200000.0
2007-12-27 03:14:00,99.205,99.215,99.205,99.215,104900000.0
2007-12-27 03:15:00,99.22,99.225,99.205,99.225,161500000.0
2007-12-27 03:16:00,99.225,99.225,99.205,99.205,108800000.0
2007-12-27 03:17:00,99.215,99.22,99.205,99.215,60600000.0
2007-12-27 03:18:00,99.215,99.225,99.215,99.215,173200000.0
2007-12-27 03:19:00,99.215,99.225,99.205,99.215,152000000.0
2007-12-27 03:20:00,99.215,99.225,99.205,99.205,141600000.0
2007-12-27 03:21:00,99.215,99.215,99.2,99.215,118800000.0
2007-12-27 03:22:00,99.215,99.225,99.195,99.215,163700000.0
2007-12-27 03:23:00,99.225,99.225,99.215,99.215,56800000.0
2007-12-27 03:24:00,99.215,99.215,99.2,99.215,50800000.0
2007-12-27 03:25:00,99.215,99.235,99.215,99.235,222500000.0
2007-12-27 03:26:00,99.235,99.245,99.215,99.215,310500000.0
2007-12-27 03:27:00,99.225,99.235,99.215,99.215,167200000.0
2007-12-27 03:28:00,99.215,99.225,99.215,99.215,181500000.0
2007-12-27 03:29:00,99.215,99.225,99.195,99.195,351200000.0
2007-12-27 03:30:00,99.195,99.205,99.185,99.195,395700000.0
2007-12-27 03:31:00,99.195,99.195,99.185,99.185,179100000.0
2007-12-27 03:32:00,99.185,99.185,99.175,99.175,205600000.0
2007-12-27 03:33:00,99.175,99.175,99.165,99.17,65300000.0
2007-12-27 03:34:00,99.17,99.185,99.17,99.175,185600000.0
2007-12-27 03:35:00,99.175,99.185,99.175,99.175,148600000.0
2007-12-27 03:36:00,99.175,99.175,99.175,99.175,34800000.0
2007-12-27 03:37:00,99.175,99.195,99.175,99.195,408000000.0
2007-12-27 03:38:00,99.195,99.195,99.175,99.185,647300000.0
2007-12-27 03:39:00,99.185,99.205,99.185,99.195,379200000.0
2007-12-27 03:40:00,99.195,99.225,99.195,99.205,128800000.0
2007-12-27 03:41:00,99.205,99.22,99.2,99.215,98300000.0
2007-12-27 03:42:00,99.21,99.215,99.21,99.215,64000000.0
2007-12-27 03:43:00,99.215,99.24,99.215,99.24,83200000.0
2007-12-27 03:44:00,99.22,99.25,99.22,99.24,44800000.0
2007-12-27 03:45:00,99.24,99.245,99.215,99.22,334300001.0
2007-12-27 03:46:00,99.22,99.225,99.215,99.225,208600002.0
2007-12-27 03:47:00,99.225,99.225,99.195,99.215,492500000.0
2007-12-27 03:48:00,99.215,99.215,99.205,99.205,134000000.0
2007-12-27 03:49:00,99.205,99.205,99.19,99.205,79600000.0
2007-12-27 03:50:00,99.205,99.205,99.195,99.205,175600000.0
2007-12-27 03:51:00,99.205,99.205,99.18,99.185,141200000.0
2007-12-27 03:52:00,99.185,99.19,99.185,99.185,66000000.0
2007-12-27 03:53:00,99.185,99.19,99.175,99.185,142800000.0
2007-12-27 03:54:00,99.175,99.195,99.175,99.195,73300000.0
2007-12-27 03:55:00,99.195,99.195,99.185,99.185,461600000.0
2007-12-27 03:56:00,99.185,99.195,99.185,99.185,392600000.0
2007-12-27 03:57:00,99.195,99.225,99.195,99.225,461500000.0
2007-12-27 03:58:00,99.225,99.235,99.225,99.225,163100000.0
2007-12-27 03:59:00,99.225,99.285,99.225,99.275,295100000.0
2007-12-27 04:00:00,99.275,99.285,99.225,99.245,313400000.0
2007-12-27 04:01:00,99.245,99.245,99.205,99.205,261600000.0
2007-12-27 04:02:00,99.205,99.235,99.195,99.195,143700000.0
2007-12-27 04:03:00,99.195,99.215,99.185,99.215,197400000.0
2007-12-27 04:04:00,99.205,99.205,99.155,99.195,702599998.0
2007-12-27 04:05:00,99.195,99.205,99.185,99.195,226900000.0
2007-12-27 04:06:00,99.185,99.185,99.175,99.185,254100000.0
2007-12-27 04:07:00,99.185,99.185,99.17,99.185,110500000.0
2007-12-27 04:08:00,99.185,99.185,99.175,99.175,136800000.0
2007-12-27 04:09:00,99.185,99.195,99.18,99.195,75600000.0
2007-12-27 04:10:00,99.195,99.195,99.185,99.195,207300000.0
2007-12-27 04:11:00,99.195,99.21,99.195,99.21,17600000.0
2007-12-27 04:12:00,99.185,99.215,99.185,99.215,86100000.0
2007-12-27 04:13:00,99.215,99.235,99.215,99.235,73200000.0
2007-12-27 04:14:00,99.235,99.245,99.225,99.225,227700000.0
2007-12-27 04:15:00,99.225,99.26,99.225,99.26,265800000.0
2007-12-27 04:16:00,99.26,99.26,99.225,99.235,203800000.0
2007-12-27 04:17:00,99.245,99.255,99.235,99.245,192500000.0
2007-12-27 04:18:00,99.245,99.255,99.245,99.245,67700000.0
2007-12-27 04:19:00,99.245,99.275,99.245,99.265,218600000.0
2007-12-27 04:20:00,99.265,99.28,99.255,99.255,384000000.0
2007-12-27 04:21:00,99.27,99.275,99.255,99.27,281400000.0
2007-12-27 04:22:00,99.27,99.275,99.265,99.275,267600000.0
2007-12-27 04:23:00,99.275,99.28,99.265,99.275,117400000.0
2007-12-27 04:24:00,99.275,99.28,99.275,99.275,15600000.0
2007-12-27 04:25:00,99.275,99.275,99.275,99.275,94200000.0
2007-12-27 04:26:00,99.265,99.275,99.255,99.265,173300000.0
2007-12-27 04:27:00,99.265,99.275,99.265,99.265,208000000.0
2007-12-27 04:28:00,99.265,99.265,99.245,99.255,176500000.0
2007-12-27 04:29:00,99.265,99.265,99.255,99.255,150800000.0
2007-12-27 04:30:00,99.255,99.275,99.255,99.265,283999999.0
2007-12-27 04:31:00,99.255,99.265,99.255,99.255,201100000.0
2007-12-27 04:32:00,99.26,99.26,99.245,99.245,139600000.0
2007-12-27 04:33:00,99.26,99.26,99.245,99.255,255200000.0
2007-12-27 04:34:00,99.245,99.245,99.245,99.245,13600000.0
2007-12-27 04:35:00,99.245,99.26,99.245,99.26,33600000.0
2007-12-27 04:36:00,99.26,99.265,99.245,99.26,176499999.0
2007-12-27 04:37:00,99.265,99.275,99.265,99.275,38600000.0
2007-12-27 04:38:00,99.275,99.275,99.265,99.265,122600000.0
2007-12-27 04:39:00,99.265,99.265,99.255,99.26,146299998.0
2007-12-27 04:40:00,99.27,99.27,99.27,99.27,1000000.0
2007-12-27 04:41:00,99.27,99.275,99.265,99.265,57200000.0
2007-12-27 04:42:00,99.265,99.275,99.255,99.27,239599998.0
2007-12-27 04:43:00,99.275,99.275,99.265,99.265,46900000.0
2007-12-27 04:44:00,99.255,99.265,99.255,99.265,10300000.0
2007-12-27 04:45:00,99.27,99.27,99.245,99.26,256499997.0
2007-12-27 04:46:00,99.265,99.265,99.255,99.255,40100000.0
2007-12-27 04:47:00,99.26,99.26,99.26,99.26,500000.0
2007-12-27 04:48:00,99.26,99.26,99.255,99.255,38300000.0
2007-12-27 04:49:00,99.255,99.265,99.24,99.24,259999999.0
2007-12-27 04:50:00,99.245,99.245,99.225,99.235,273699996.0
2007-12-27 04:51:00,99.245,99.25,99.24,99.25,218400000.0
2007-12-27 04:52:00,99.25,99.25,99.24,99.25,38900000.0
2007-12-27 04:53:00,99.25,99.255,99.235,99.245,239200000.0
2007-12-27 04:54:00,99.245,99.255,99.225,99.245,70600000.0
2007-12-27 04:55:00,99.245,99.255,99.235,99.255,243600000.0
2007-12-27 04:56:00,99.255,99.255,99.235,99.255,70100000.0
2007-12-27 04:57:00,99.26,99.26,99.26,99.26,1000000.0
2007-12-27 04:58:00,99.255,99.255,99.24,99.255,186200000.0
2007-12-27 04:59:00,99.255,99.255,99.255,99.255,46500000.0
2007-12-27 05:00:00,99.26,99.265,99.235,99.245,293099999.0
2007-12-27 05:01:00,99.245,99.245,99.235,99.245,203300000.0
2007-12-27 05:02:00,99.245,99.245,99.235,99.245,135200000.0
2007-12-27 05:03:00,99.235,99.25,99.235,99.235,226400000.0
2007-12-27 05:04:00,99.245,99.25,99.245,99.25,2400000.0
2007-12-27 05:05:00,99.25,99.25,99.25,99.25,1500000.0
2007-12-27 05:06:00,99.25,99.25,99.25,99.25,10800000.0
2007-12-27 05:07:00,99.25,99.25,99.235,99.235,106300000.0
2007-12-27 05:08:00,99.235,99.255,99.235,99.255,291200000.0
2007-12-27 05:09:00,99.255,99.265,99.255,99.255,314699997.0
2007-12-27 05:10:00,99.265,99.265,99.235,99.245,414800000.0
2007-12-27 05:11:00,99.245,99.26,99.245,99.255,201300000.0
2007-12-27 05:12:00,99.255,99.255,99.235,99.235,372500000.0
2007-12-27 05:13:00,99.245,99.25,99.215,99.215,341400000.0
2007-12-27 05:14:00,99.22,99.225,99.205,99.22,299100000.0
2007-12-27 05:15:00,99.22,99.275,99.22,99.265,633600000.0
2007-12-27 05:16:00,99.265,99.275,99.255,99.27,475700000.0
2007-12-27 05:17:00,99.265,99.275,99.265,99.275,498800000.0
2007-12-27 05:18:00,99.275,99.305,99.275,99.305,436500000.0
2007-12-27 05:19:00,99.305,99.31,99.275,99.275,558200000.0
2007-12-27 05:20:00,99.275,99.285,99.275,99.285,34000000.0
2007-12-27 05:21:00,99.285,99.285,99.28,99.28,18000000.0
2007-12-27 05:22:00,99.28,99.29,99.28,99.29,208400000.0
2007-12-27 05:23:00,99.29,99.29,99.275,99.275,237700000.0
2007-12-27 05:24:00,99.29,99.29,99.275,99.275,34900000.0
2007-12-27 05:25:00,99.275,99.285,99.275,99.285,55100000.0
2007-12-27 05:26:00,99.25,99.26,99.209,99.245,97600000.0
2007-12-27 05:27:00,99.285,99.285,99.26,99.285,29000000.0
2007-12-27 05:28:00,99.285,99.285,99.28,99.28,79200000.0
2007-12-27 05:29:00,99.28,99.28,99.265,99.275,74500000.0
2007-12-27 05:30:00,99.265,99.28,99.265,99.275,167400000.0
2007-12-27 05:31:00,99.275,99.28,99.265,99.265,98200000.0
2007-12-27 05:32:00,99.265,99.28,99.265,99.275,173900000.0
2007-12-27 05:33:00,99.28,99.28,99.275,99.275,1500000.0
2007-12-27 05:34:00,99.28,99.28,99.265,99.275,8400000.0
2007-12-27 05:35:00,99.275,99.275,99.275,99.275,38800000.0
2007-12-27 05:36:00,99.28,99.28,99.28,99.28,6600000.0
2007-12-27 05:37:00,99.24,99.245,99.236,99.237,96000000.0
2007-12-27 05:38:00,99.28,99.28,99.28,99.28,13200000.0
2007-12-27 05:39:00,99.233,99.235,99.225,99.233,132600000.0
2007-12-27 05:40:00,99.28,99.28,99.28,99.28,4400000.0
2007-12-27 05:41:00,99.28,99.28,99.28,99.28,10800000.0
2007-12-27 05:42:00,99.275,99.28,99.265,99.275,175100002.0
2007-12-27 05:43:00,99.275,99.275,99.265,99.265,18000000.0
2007-12-27 05:44:00,99.275,99.275,99.265,99.265,27400000.0
2007-12-27 05:45:00,99.275,99.275,99.265,99.275,41400000.0
2007-12-27 05:46:00,99.275,99.275,99.265,99.265,158600000.0
2007-12-27 05:47:00,99.28,99.28,99.28,99.28,500000.0
2007-12-27 05:48:00,99.275,99.275,99.275,99.275,500000.0
2007-12-27 05:49:00,99.275,99.275,99.255,99.27,50500000.0
2007-12-27 05:50:00,99.255,99.27,99.255,99.27,9800000.0
2007-12-27 05:51:00,99.265,99.265,99.255,99.265,21400000.0
2007-12-27 05:52:00,99.265,99.275,99.265,99.275,108500000.0
2007-12-27 05:53:00,99.265,99.275,99.265,99.265,79500000.0
2007-12-27 05:54:00,99.27,99.27,99.27,99.27,5600000.0
2007-12-27 05:55:00,99.27,99.27,99.27,99.27,6800000.0
2007-12-27 05:56:00,99.27,99.27,99.245,99.255,192300000.0
2007-12-27 05:57:00,99.255,99.265,99.25,99.255,178900000.0
2007-12-27 05:58:00,99.255,99.265,99.255,99.255,20900000.0
2007-12-27 05:59:00,99.225,99.238,99.202,99.203,582300000.0
2007-12-27 06:00:00,99.245,99.255,99.245,99.255,303800000.0
2007-12-27 06:01:00,99.255,99.255,99.24,99.255,53500000.0
2007-12-27 06:02:00,99.255,99.265,99.245,99.265,57000000.0
2007-12-27 06:03:00,99.27,99.275,99.265,99.275,70600000.0
2007-12-27 06:04:00,99.27,99.275,99.26,99.27,210300000.0
2007-12-27 06:05:00,99.27,99.33,99.245,99.25,149600001.0
2007-12-27 06:06:00,99.255,99.275,99.25,99.25,287199999.0
2007-12-27 06:07:00,99.255,99.255,99.24,99.245,148300000.0
2007-12-27 06:08:00,99.24,99.245,99.235,99.24,80500000.0
2007-12-27 06:09:00,99.255,99.27,99.235,99.255,128700000.0
2007-12-27 06:10:00,99.255,99.265,99.235,99.24,334600000.0
2007-12-27 06:11:00,99.24,99.245,99.225,99.245,203900002.0
2007-12-27 06:12:00,99.245,99.245,99.235,99.235,53000000.0
2007-12-27 06:13:00,99.235,99.245,99.225,99.235,263800000.0
2007-12-27 06:14:00,99.235,99.245,99.23,99.23,105800000.0
2007-12-27 06:15:00,99.23,99.245,99.23,99.245,170200000.0
2007-12-27 06:16:00,99.245,99.25,99.24,99.245,101900000.0
2007-12-27 06:17:00,99.25,99.25,99.235,99.24,66200000.0
2007-12-27 06:18:00,99.235,99.245,99.235,99.24,154699999.0
2007-12-27 06:19:00,99.24,99.255,99.24,99.245,133600000.0
2007-12-27 06:20:00,99.245,99.25,99.22,99.225,382800000.0
2007-12-27 06:21:00,99.215,99.24,99.205,99.24,434400000.0
2007-12-27 06:22:00,99.24,99.24,99.23,99.23,447200000.0
2007-12-27 06:23:00,99.23,99.23,99.225,99.225,158400000.0
2007-12-27 06:24:00,99.215,99.225,99.215,99.22,196400000.0
2007-12-27 06:25:00,99.22,99.22,99.215,99.215,396000000.0
2007-12-27 06:26:00,99.215,99.22,99.165,99.195,581600001.0
2007-12-27 06:27:00,99.205,99.27,99.195,99.245,511000001.0
2007-12-27 06:28:00,99.255,99.255,99.225,99.23,292500001.0
2007-12-27 06:29:00,99.23,99.235,99.225,99.23,129100000.0
2007-12-27 06:30:00,99.23,99.245,99.23,99.235,120700000.0
2007-12-27 06:31:00,99.235,99.255,99.235,99.245,77300000.0
2007-12-27 06:32:00,99.245,99.245,99.235,99.235,152800000.0
2007-12-27 06:33:00,99.24,99.24,99.24,99.24,4000000.0
2007-12-27 06:34:00,99.25,99.25,99.235,99.24,366200000.0
2007-12-27 06:35:00,99.25,99.25,99.235,99.235,138400000.0
2007-12-27 06:36:00,99.235,99.24,99.235,99.235,53600000.0
2007-12-27 06:37:00,99.235,99.24,99.23,99.235,104600000.0
2007-12-27 06:38:00,99.235,99.235,99.225,99.225,526100000.0
2007-12-27 06:39:00,99.225,99.235,99.215,99.225,205400000.0
2007-12-27 06:40:00,99.22,99.225,99.2,99.205,646000000.0
2007-12-27 06:41:00,99.21,99.21,99.195,99.21,531800000.0
2007-12-27 06:42:00,99.195,99.21,99.195,99.205,117100000.0
2007-12-27 06:43:00,99.21,99.21,99.195,99.195,125100000.0
2007-12-27 06:44:00,99.19,99.22,99.19,99.215,237500000.0
2007-12-27 06:45:00,99.215,99.24,99.215,99.235,389100000.0
2007-12-27 06:46:00,99.235,99.235,99.23,99.23,308000000.0
2007-12-27 06:47:00,99.235,99.24,99.235,99.24,148000000.0
2007-12-27 06:48:00,99.24,99.25,99.235,99.25,183300000.0
2007-12-27 06:49:00,99.25,99.26,99.25,99.25,142000000.0
2007-12-27 06:50:00,99.25,99.255,99.235,99.25,106900000.0
2007-12-27 06:51:00,99.25,99.25,99.24,99.24,46200000.0
2007-12-27 06:52:00,99.25,99.25,99.24,99.24,212000000.0
2007-12-27 06:53:00,99.235,99.235,99.235,99.235,6800000.0
2007-12-27 06:54:00,99.24,99.245,99.24,99.245,110600000.0
2007-12-27 06:55:00,99.245,99.25,99.24,99.25,114100000.0
2007-12-27 06:56:00,99.25,99.255,99.25,99.255,42100000.0
2007-12-27 06:57:00,99.255,99.26,99.245,99.255,208000000.0
2007-12-27 06:58:00,99.255,99.26,99.255,99.255,73600000.0
2007-12-27 06:59:00,99.255,99.275,99.255,99.275,252800000.0
2007-12-27 07:00:00,99.275,99.275,99.27,99.27,24400000.0
2007-12-27 07:01:00,99.27,99.275,99.26,99.27,343200000.0
2007-12-27 07:02:00,99.265,99.275,99.255,99.255,213600000.0
2007-12-27 07:03:00,99.265,99.265,99.255,99.26,60800000.0
2007-12-27 07:04:00,99.26,99.265,99.255,99.265,120000000.0
2007-12-27 07:05:00,99.265,99.265,99.245,99.26,438000000.0
2007-12-27 07:06:00,99.26,99.26,99.26,99.26,132800000.0
2007-12-27 07:07:00,99.26,99.26,99.25,99.25,98000000.0
2007-12-27 07:08:00,99.25,99.255,99.24,99.255,165600000.0
2007-12-27 07:09:00,99.245,99.27,99.245,99.27,354500000.0
2007-12-27 07:10:00,99.27,99.29,99.265,99.29,700700000.0
2007-12-27 07:11:00,99.285,99.295,99.275,99.275,388300000.0
2007-12-27 07:12:00,99.29,99.31,99.285,99.31,159600000.0
2007-12-27 07:13:00,99.305,99.315,99.3,99.31,260000000.0
2007-12-27 07:14:00,99.31,99.31,99.285,99.295,456300000.0
2007-12-27 07:15:00,99.295,99.3,99.295,99.295,374000000.0
2007-12-27 07:16:00,99.295,99.305,99.29,99.305,163400000.0
2007-12-27 07:17:00,99.305,99.315,99.295,99.315,39200000.0
2007-12-27 07:18:00,99.245,99.287,99.245,99.287,84800000.0
2007-12-27 07:19:00,99.32,99.32,99.295,99.3,110700000.0
2007-12-27 07:20:00,99.3,99.305,99.295,99.295,209700000.0
2007-12-27 07:21:00,99.295,99.3,99.295,99.3,100100000.0
2007-12-27 07:22:00,99.3,99.3,99.295,99.3,25300000.0
2007-12-27 07:23:00,99.3,99.3,99.3,99.3,14000000.0
2007-12-27 07:24:00,99.295,99.305,99.295,99.295,75000000.0
2007-12-27 07:25:00,99.295,99.305,99.29,99.295,187200000.0
2007-12-27 07:26:00,99.295,99.305,99.295,99.305,89100000.0
2007-12-27 07:27:00,99.31,99.31,99.295,99.305,33600000.0
2007-12-27 07:28:00,99.3,99.305,99.295,99.3,165500000.0
2007-12-27 07:29:00,99.295,99.295,99.29,99.29,23900000.0
2007-12-27 07:30:00,99.295,99.305,99.29,99.305,174800000.0
2007-12-27 07:31:00,99.305,99.305,99.275,99.285,108900000.0
2007-12-27 07:32:00,99.285,99.295,99.285,99.295,66800000.0
2007-12-27 07:33:00,99.285,99.295,99.235,99.265,808999999.0
2007-12-27 07:34:00,99.265,99.265,99.25,99.255,457800000.0
2007-12-27 07:35:00,99.255,99.255,99.195,99.195,592200000.0
2007-12-27 07:36:00,99.195,99.21,99.195,99.2,242000000.0
2007-12-27 07:37:00,99.195,99.215,99.185,99.21,330300000.0
2007-12-27 07:38:00,99.21,99.21,99.185,99.195,219500000.0
2007-12-27 07:39:00,99.195,99.215,99.19,99.195,478100000.0
2007-12-27 07:40:00,99.195,99.225,99.195,99.215,732200000.0
2007-12-27 07:41:00,99.215,99.235,99.215,99.235,276000000.0
2007-12-27 07:42:00,99.235,99.245,99.235,99.235,316400000.0
2007-12-27 07:43:00,99.235,99.235,99.22,99.235,383799999.0
2007-12-27 07:44:00,99.235,99.255,99.23,99.245,516500000.0
2007-12-27 07:45:00,99.245,99.275,99.245,99.275,208700000.0
2007-12-27 07:46:00,99.275,99.285,99.265,99.275,467500000.0
2007-12-27 07:47:00,99.275,99.29,99.265,99.275,540800000.0
2007-12-27 07:48:00,99.275,99.365,99.235,99.35,1257199997.0
2007-12-27 07:49:00,99.355,99.39,99.31,99.385,1210900000.0
2007-12-27 07:50:00,99.385,99.395,99.375,99.375,299800000.0
2007-12-27 07:51:00,99.375,99.405,99.375,99.395,117900000.0
2007-12-27 07:52:00,99.395,99.395,99.38,99.38,351700000.0
2007-12-27 07:53:00,99.38,99.405,99.375,99.4,567600000.0
2007-12-27 07:54:00,99.4,99.415,99.385,99.405,571900000.0
2007-12-27 07:55:00,99.405,99.43,99.395,99.43,1418699993.0
2007-12-27 07:56:00,99.43,99.44,99.405,99.425,713800000.0
2007-12-27 07:57:00,99.425,99.44,99.415,99.44,460699998.0
2007-12-27 07:58:00,99.44,99.475,99.435,99.475,720899998.0
2007-12-27 07:59:00,99.475,99.475,99.455,99.455,771100000.0
2007-12-27 08:00:00,99.455,99.485,99.455,99.455,760000000.0
2007-12-27 08:01:00,99.455,99.455,99.445,99.45,149600000.0
2007-12-27 08:02:00,99.45,99.455,99.44,99.445,360800000.0
2007-12-27 08:03:00,99.445,99.445,99.415,99.415,490400000.0
2007-12-27 08:04:00,99.425,99.435,99.395,99.425,393199999.0
2007-12-27 08:05:00,99.425,99.425,99.405,99.405,251900000.0
2007-12-27 08:06:00,99.405,99.41,99.385,99.41,448000000.0
2007-12-27 08:07:00,99.41,99.415,99.385,99.415,512700002.0
2007-12-27 08:08:00,99.405,99.425,99.405,99.415,325900005.0
2007-12-27 08:09:00,99.415,99.415,99.395,99.405,619900000.0
2007-12-27 08:10:00,99.405,99.42,99.385,99.39,334800000.0
2007-12-27 08:11:00,99.4,99.4,99.4,99.4,26400000.0
2007-12-27 08:12:00,99.4,99.405,99.395,99.395,325600000.0
2007-12-27 08:13:00,99.395,99.4,99.375,99.395,228300000.0
2007-12-27 08:14:00,99.375,99.405,99.375,99.385,262700000.0
2007-12-27 08:15:00,99.385,99.405,99.385,99.4,213500000.0
2007-12-27 08:16:00,99.405,99.405,99.405,99.405,8800000.0
2007-12-27 08:17:00,99.405,99.405,99.395,99.4,279300000.0
2007-12-27 08:18:00,99.4,99.415,99.395,99.415,92600000.0
2007-12-27 08:19:00,99.415,99.415,99.405,99.415,148600000.0
2007-12-27 08:20:00,99.42,99.42,99.405,99.415,349499999.0
2007-12-27 08:21:00,99.41,99.42,99.395,99.415,510800000.0
2007-12-27 08:22:00,99.415,99.415,99.4,99.405,483300000.0
2007-12-27 08:23:00,99.4,99.4,99.395,99.395,206400000.0
2007-12-27 08:24:00,99.395,99.395,99.395,99.395,88000000.0
2007-12-27 08:25:00,99.395,99.395,99.365,99.375,174800000.0
2007-12-27 08:26:00,99.375,99.395,99.365,99.395,333200000.0
2007-12-27 08:27:00,99.39,99.395,99.385,99.385,228800000.0
2007-12-27 08:28:00,99.38,99.38,99.37,99.38,335900000.0
2007-12-27 08:29:00,99.38,99.395,99.37,99.39,453600000.0
2007-12-27 08:30:00,99.39,99.405,99.38,99.4,298500001.0
2007-12-27 08:31:00,99.4,99.41,99.39,99.41,193000000.0
2007-12-27 08:32:00,99.41,99.41,99.37,99.39,197100000.0
2007-12-27 08:33:00,99.395,99.41,99.39,99.395,106600000.0
2007-12-27 08:34:00,99.4,99.405,99.395,99.405,158000000.0
2007-12-27 08:35:00,99.405,99.425,99.405,99.41,99900000.0
2007-12-27 08:36:00,99.405,99.415,99.405,99.405,183500000.0
2007-12-27 08:37:00,99.405,99.405,99.365,99.365,330600000.0
2007-12-27 08:38:00,99.365,99.365,99.365,99.365,65700000.0
2007-12-27 08:39:00,99.365,99.375,99.36,99.375,63300000.0
2007-12-27 08:40:00,99.385,99.39,99.375,99.39,125300000.0
2007-12-27 08:41:00,99.39,99.415,99.38,99.4,449300002.0
2007-12-27 08:42:00,99.4,99.405,99.375,99.375,498300000.0
2007-12-27 08:43:00,99.375,99.385,99.34,99.345,353200000.0
2007-12-27 08:44:00,99.345,99.355,99.335,99.335,339400000.0
2007-12-27 08:45:00,99.34,99.355,99.335,99.335,263900000.0
2007-12-27 08:46:00,99.335,99.345,99.33,99.345,233500000.0
2007-12-27 08:47:00,99.345,99.355,99.34,99.34,161300000.0
2007-12-27 08:48:00,99.355,99.36,99.34,99.36,418300000.0
2007-12-27 08:49:00,99.36,99.375,99.34,99.34,664100000.0
2007-12-27 08:50:00,99.34,99.36,99.325,99.36,168200000.0
2007-12-27 08:51:00,99.35,99.365,99.335,99.36,255900000.0
2007-12-27 08:52:00,99.36,99.37,99.345,99.35,235500000.0
2007-12-27 08:53:00,99.35,99.36,99.34,99.34,499500000.0
2007-12-27 08:54:00,99.34,99.34,99.33,99.33,64100000.0
2007-12-27 08:55:00,99.34,99.345,99.335,99.34,81800000.0
2007-12-27 08:56:00,99.34,99.36,99.34,99.355,249700000.0
2007-12-27 08:57:00,99.35,99.36,99.34,99.34,753300000.0
2007-12-27 08:58:00,99.335,99.345,99.325,99.34,371100000.0
2007-12-27 08:59:00,99.34,99.35,99.32,99.34,704700000.0
2007-12-27 09:00:00,99.335,99.35,99.325,99.35,609400000.0
2007-12-27 09:01:00,99.35,99.355,99.325,99.35,790400000.0
2007-12-27 09:02:00,99.35,99.36,99.34,99.36,476100000.0
2007-12-27 09:03:00,99.355,99.375,99.355,99.37,663300000.0
2007-12-27 09:04:00,99.365,99.375,99.36,99.37,178000000.0
2007-12-27 09:05:00,99.37,99.39,99.37,99.39,472600000.0
2007-12-27 09:06:00,99.39,99.395,99.375,99.375,569700000.0
2007-12-27 09:07:00,99.375,99.395,99.365,99.395,210000000.0
2007-12-27 09:08:00,99.395,99.41,99.38,99.38,642400000.0
2007-12-27 09:09:00,99.39,99.4,99.38,99.395,415500000.0
2007-12-27 09:10:00,99.395,99.395,99.38,99.385,397400000.0
2007-12-27 09:11:00,99.38,99.39,99.36,99.37,444000000.0
2007-12-27 09:12:00,99.37,99.375,99.35,99.355,563600001.0
2007-12-27 09:13:00,99.355,99.375,99.35,99.375,393400000.0
2007-12-27 09:14:00,99.375,99.375,99.37,99.375,55400000.0
2007-12-27 09:15:00,99.37,99.37,99.35,99.35,268300000.0
2007-12-27 09:16:00,99.355,99.365,99.35,99.36,59200000.0
2007-12-27 09:17:00,99.365,99.365,99.315,99.315,793900000.0
2007-12-27 09:18:00,99.315,99.32,99.295,99.315,953500000.0
2007-12-27 09:19:00,99.32,99.32,99.265,99.29,892700000.0
2007-12-27 09:20:00,99.295,99.305,99.28,99.28,770700000.0
2007-12-27 09:21:00,99.28,99.31,99.28,99.3,523900000.0
2007-12-27 09:22:00,99.315,99.325,99.275,99.3,857700000.0
2007-12-27 09:23:00,99.305,99.315,99.285,99.295,488000000.0
2007-12-27 09:24:00,99.295,99.325,99.285,99.325,644000000.0
2007-12-27 09:25:00,99.31,99.34,99.31,99.335,216200000.0
2007-12-27 09:26:00,99.32,99.34,99.32,99.325,156500000.0
2007-12-27 09:27:00,99.325,99.335,99.31,99.325,201100000.0
2007-12-27 09:28:00,99.325,99.325,99.3,99.325,274200000.0
2007-12-27 09:29:00,99.325,99.33,99.315,99.32,222200000.0
2007-12-27 09:30:00,99.325,99.335,99.325,99.33,409100000.0
2007-12-27 09:31:00,99.33,99.365,99.33,99.36,595500000.0
2007-12-27 09:32:00,99.36,99.36,99.35,99.35,615800000.0
2007-12-27 09:33:00,99.345,99.36,99.345,99.355,537300000.0
2007-12-27 09:34:00,99.355,99.38,99.33,99.37,921300001.0
2007-12-27 09:35:00,99.365,99.365,99.33,99.34,704399999.0
2007-12-27 09:36:00,99.34,99.36,99.34,99.345,467800000.0
2007-12-27 09:37:00,99.35,99.36,99.34,99.35,353100002.0
2007-12-27 09:38:00,99.35,99.36,99.34,99.35,125800000.0
2007-12-27 09:39:00,99.35,99.36,99.35,99.36,444400000.0
2007-12-27 09:40:00,99.36,99.37,99.34,99.37,382700001.0
2007-12-27 09:41:00,99.37,99.39,99.35,99.36,836800002.0
2007-12-27 09:42:00,99.36,99.38,99.36,99.38,545599994.0
2007-12-27 09:43:00,99.38,99.38,99.355,99.36,407199994.0
2007-12-27 09:44:00,99.36,99.37,99.35,99.36,196000000.0
2007-12-27 09:45:00,99.36,99.36,99.36,99.36,52800000.0
2007-12-27 09:46:00,99.36,99.37,99.355,99.37,244900001.0
2007-12-27 09:47:00,99.37,99.38,99.36,99.38,183400000.0
2007-12-27 09:48:00,99.38,99.41,99.38,99.39,231800001.0
2007-12-27 09:49:00,99.39,99.41,99.375,99.38,518100000.0
2007-12-27 09:50:00,99.38,99.41,99.37,99.4,688500002.0
2007-12-27 09:51:00,99.4,99.41,99.4,99.41,300700000.0
2007-12-27 09:52:00,99.41,99.43,99.4,99.4,238600000.0
2007-12-27 09:53:00,99.4,99.4,99.385,99.4,14600000.0
2007-12-27 09:54:00,99.41,99.41,99.4,99.41,160700000.0
2007-12-27 09:55:00,99.41,99.43,99.4,99.41,391300000.0
2007-12-27 09:56:00,99.41,99.43,99.4,99.42,122300000.0
2007-12-27 09:57:00,99.42,99.44,99.42,99.43,179200000.0
2007-12-27 09:58:00,99.43,99.46,99.425,99.44,278500000.0
2007-12-27 09:59:00,99.44,99.44,99.42,99.44,387100000.0
2007-12-27 10:00:00,99.44,99.44,99.38,99.41,523100004.0
2007-12-27 10:01:00,99.41,99.41,99.37,99.38,399100000.0
2007-12-27 10:02:00,99.38,99.42,99.38,99.385,352500000.0
2007-12-27 10:03:00,99.385,99.41,99.385,99.4,386999999.0
2007-12-27 10:04:00,99.4,99.4,99.37,99.38,742000005.0
2007-12-27 10:05:00,99.37,99.39,99.35,99.38,697200009.0
2007-12-27 10:06:00,99.38,99.39,99.37,99.38,371400000.0
2007-12-27 10:07:00,99.375,99.38,99.36,99.36,621800005.0
2007-12-27 10:08:00,99.36,99.39,99.36,99.38,608699997.0
2007-12-27 10:09:00,99.38,99.38,99.36,99.365,516200010.0
2007-12-27 10:10:00,99.37,99.38,99.36,99.37,490600000.0
2007-12-27 10:11:00,99.37,99.39,99.37,99.39,609900001.0
2007-12-27 10:12:00,99.38,99.42,99.365,99.41,568700002.0
2007-12-27 10:13:00,99.41,99.42,99.38,99.38,473499999.0
2007-12-27 10:14:00,99.39,99.4,99.35,99.37,279500001.0
2007-12-27 10:15:00,99.37,99.38,99.34,99.355,338700000.0
2007-12-27 10:16:00,99.35,99.35,99.34,99.35,712500008.0
2007-12-27 10:17:00,99.35,99.36,99.33,99.33,641600003.0
2007-12-27 10:18:00,99.33,99.34,99.3,99.3,419200007.0
2007-12-27 10:19:00,99.3,99.34,99.295,99.325,679900002.0
2007-12-27 10:20:00,99.34,99.355,99.305,99.34,1001700000.0
2007-12-27 10:21:00,99.33,99.36,99.32,99.35,886099999.0
2007-12-27 10:22:00,99.35,99.37,99.345,99.36,445600003.0
2007-12-27 10:23:00,99.36,99.36,99.32,99.33,661699997.0
2007-12-27 10:24:00,99.33,99.33,99.27,99.3,733900002.0
2007-12-27 10:25:00,99.3,99.3,99.29,99.29,493600000.0
2007-12-27 10:26:00,99.29,99.3,99.27,99.28,706100000.0
2007-12-27 10:27:00,99.275,99.29,99.275,99.285,500500000.0
2007-12-27 10:28:00,99.285,99.29,99.265,99.265,468199997.0
2007-12-27 10:29:00,99.27,99.28,99.22,99.23,574200000.0
2007-12-27 10:30:00,99.21,99.23,99.175,99.225,1103500001.0
2007-12-27 10:31:00,99.225,99.23,99.21,99.23,680300000.0
2007-12-27 10:32:00,99.23,99.235,99.225,99.23,554100000.0
2007-12-27 10:33:00,99.23,99.23,99.19,99.215,1339900001.0
2007-12-27 10:34:00,99.215,99.23,99.2,99.23,903900005.0
2007-12-27 10:35:00,99.23,99.27,99.23,99.26,723100000.0
2007-12-27 10:36:00,99.26,99.27,99.23,99.25,694299993.0
2007-12-27 10:37:00,99.255,99.28,99.22,99.27,1136000000.0
2007-12-27 10:38:00,99.27,99.27,99.24,99.24,908600001.0
2007-12-27 10:39:00,99.24,99.25,99.215,99.23,678400001.0
2007-12-27 10:40:00,99.23,99.26,99.22,99.26,819500002.0
2007-12-27 10:41:00,99.255,99.255,99.205,99.225,771100007.0
2007-12-27 10:42:00,99.22,99.24,99.21,99.23,872000000.0
2007-12-27 10:43:00,99.23,99.265,99.23,99.265,764100000.0
2007-12-27 10:44:00,99.265,99.295,99.25,99.28,724300000.0
2007-12-27 10:45:00,99.28,99.3,99.26,99.285,910400001.0
2007-12-27 10:46:00,99.285,99.305,99.27,99.28,1115100001.0
2007-12-27 10:47:00,99.29,99.3,99.25,99.25,1050700002.0
2007-12-27 10:48:00,99.25,99.265,99.215,99.23,741800002.0
2007-12-27 10:49:00,99.23,99.23,99.18,99.22,930000000.0
2007-12-27 10:50:00,99.22,99.225,99.2,99.21,420400000.0
2007-12-27 10:51:00,99.22,99.24,99.21,99.24,503100000.0
2007-12-27 10:52:00,99.24,99.24,99.21,99.22,324300000.0
2007-12-27 10:53:00,99.21,99.225,99.19,99.21,571200000.0
2007-12-27 10:54:00,99.21,99.21,99.19,99.2,327100000.0
2007-12-27 10:55:00,99.2,99.22,99.2,99.22,316600000.0
2007-12-27 10:56:00,99.22,99.23,99.205,99.22,413100003.0
2007-12-27 10:57:00,99.22,99.225,99.2,99.2,336600001.0
2007-12-27 10:58:00,99.2,99.24,99.2,99.23,691099999.0
2007-12-27 10:59:00,99.23,99.235,99.205,99.22,751100006.0
2007-12-27 11:00:00,99.21,99.23,99.2,99.22,1074100001.0
2007-12-27 11:01:00,99.22,99.24,99.22,99.23,625000005.0
2007-12-27 11:02:00,99.23,99.27,99.22,99.26,822300001.0
2007-12-27 11:03:00,99.26,99.28,99.26,99.28,210500000.0
2007-12-27 11:04:00,99.28,99.295,99.26,99.28,621199999.0
2007-12-27 11:05:00,99.28,99.295,99.27,99.285,773500000.0
2007-12-27 11:06:00,99.29,99.3,99.275,99.285,788300001.0
2007-12-27 11:07:00,99.285,99.3,99.27,99.285,881500002.0
2007-12-27 11:08:00,99.285,99.305,99.28,99.3,817100000.0
2007-12-27 11:09:00,99.3,99.31,99.285,99.29,644300001.0
2007-12-27 11:10:00,99.29,99.325,99.28,99.28,631200009.0
2007-12-27 11:11:00,99.285,99.305,99.27,99.27,908500013.0
2007-12-27 11:12:00,99.275,99.29,99.27,99.29,771400002.0
2007-12-27 11:13:00,99.29,99.305,99.26,99.265,1303800000.0
2007-12-27 11:14:00,99.26,99.28,99.26,99.28,1345100009.0
2007-12-27 11:15:00,99.28,99.29,99.26,99.29,1041399996.0
2007-12-27 11:16:00,99.29,99.32,99.27,99.3,806999999.0
2007-12-27 11:17:00,99.3,99.31,99.265,99.285,900900000.0
2007-12-27 11:18:00,99.28,99.34,99.27,99.29,980100003.0
2007-12-27 11:19:00,99.29,99.32,99.255,99.265,918199999.0
2007-12-27 11:20:00,99.265,99.28,99.24,99.26,874899998.0
2007-12-27 11:21:00,99.26,99.28,99.25,99.26,521099998.0
2007-12-27 11:22:00,99.26,99.28,99.245,99.26,608499999.0
2007-12-27 11:23:00,99.26,99.27,99.245,99.255,568200000.0
2007-12-27 11:24:00,99.245,99.27,99.22,99.26,1121599995.0
2007-12-27 11:25:00,99.27,99.28,99.245,99.26,761700000.0
2007-12-27 11:26:00,99.26,99.27,99.25,99.27,642100000.0
2007-12-27 11:27:00,99.27,99.285,99.265,99.285,259100000.0
2007-12-27 11:28:00,99.285,99.32,99.28,99.32,596600000.0
2007-12-27 11:29:00,99.32,99.345,99.29,99.29,868800000.0
2007-12-27 11:30:00,99.29,99.32,99.285,99.32,566700003.0
2007-12-27 11:31:00,99.32,99.34,99.31,99.34,594500000.0
2007-12-27 11:32:00,99.34,99.34,99.31,99.33,460300000.0
2007-12-27 11:33:00,99.33,99.36,99.33,99.36,777500002.0
2007-12-27 11:34:00,99.36,99.37,99.34,99.34,1226000001.0
2007-12-27 11:35:00,99.34,99.36,99.34,99.34,471300000.0
2007-12-27 11:36:00,99.34,99.35,99.34,99.34,643900000.0
2007-12-27 11:37:00,99.33,99.34,99.31,99.31,371899998.0
2007-12-27 11:38:00,99.31,99.34,99.31,99.34,360600000.0
2007-12-27 11:39:00,99.34,99.345,99.3,99.3,333300001.0
2007-12-27 11:40:00,99.3,99.31,99.29,99.31,351700002.0
2007-12-27 11:41:00,99.305,99.32,99.305,99.32,173100000.0
2007-12-27 11:42:00,99.32,99.34,99.32,99.33,334800000.0
2007-12-27 11:43:00,99.33,99.34,99.31,99.33,437100000.0
2007-12-27 11:44:00,99.33,99.355,99.33,99.34,665199999.0
2007-12-27 11:45:00,99.35,99.35,99.335,99.35,484699997.0
2007-12-27 11:46:00,99.35,99.36,99.34,99.34,338999998.0
2007-12-27 11:47:00,99.34,99.35,99.335,99.345,615800000.0
2007-12-27 11:48:00,99.34,99.34,99.3,99.32,565499997.0
2007-12-27 11:49:00,99.32,99.34,99.31,99.34,614200000.0
2007-12-27 11:50:00,99.34,99.34,99.31,99.32,410500000.0
2007-12-27 11:51:00,99.32,99.33,99.32,99.32,401599999.0
2007-12-27 11:52:00,99.32,99.33,99.31,99.31,621000000.0
2007-12-27 11:53:00,99.31,99.33,99.305,99.32,269200000.0
2007-12-27 11:54:00,99.33,99.33,99.31,99.32,245600000.0
2007-12-27 11:55:00,99.315,99.335,99.3,99.325,447399998.0
2007-12-27 11:56:00,99.33,99.33,99.29,99.29,743900001.0
2007-12-27 11:57:00,99.29,99.32,99.29,99.315,395300000.0
2007-12-27 11:58:00,99.31,99.315,99.3,99.3,371199998.0
2007-12-27 11:59:00,99.3,99.31,99.295,99.3,287000001.0
2007-12-27 12:00:00,99.295,99.31,99.28,99.3,681100001.0
2007-12-27 12:01:00,99.3,99.33,99.295,99.31,552899998.0
2007-12-27 12:02:00,99.31,99.32,99.3,99.31,479600001.0
2007-12-27 12:03:00,99.31,99.31,99.3,99.31,155399996.0
2007-12-27 12:04:00,99.31,99.31,99.295,99.3,272999998.0
2007-12-27 12:05:00,99.3,99.31,99.285,99.305,557000000.0
2007-12-27 12:06:00,99.31,99.32,99.305,99.305,698700001.0
2007-12-27 12:07:00,99.305,99.32,99.3,99.32,572500000.0
2007-12-27 12:08:00,99.32,99.32,99.3,99.305,523800002.0
2007-12-27 12:09:00,99.3,99.34,99.3,99.34,664400001.0
2007-12-27 12:10:00,99.33,99.34,99.32,99.32,606100000.0
2007-12-27 12:11:00,99.315,99.32,99.295,99.305,839999999.0
2007-12-27 12:12:00,99.31,99.33,99.3,99.32,731199996.0
2007-12-27 12:13:00,99.32,99.36,99.32,99.34,669900007.0
2007-12-27 12:14:00,99.34,99.37,99.335,99.37,421800001.0
2007-12-27 12:15:00,99.365,99.37,99.345,99.36,713200002.0
2007-12-27 12:16:00,99.355,99.37,99.34,99.345,712299998.0
2007-12-27 12:17:00,99.345,99.35,99.33,99.345,405799999.0
2007-12-27 12:18:00,99.35,99.35,99.325,99.34,961500002.0
2007-12-27 12:19:00,99.335,99.34,99.32,99.33,1073699998.0
2007-12-27 12:20:00,99.33,99.36,99.33,99.355,826999998.0
2007-12-27 12:21:00,99.355,99.36,99.33,99.34,653400002.0
2007-12-27 12:22:00,99.335,99.35,99.335,99.35,117400000.0
2007-12-27 12:23:00,99.35,99.35,99.33,99.34,199700000.0
2007-12-27 12:24:00,99.335,99.34,99.32,99.335,294000000.0
2007-12-27 12:25:00,99.34,99.36,99.32,99.355,759699997.0
2007-12-27 12:26:00,99.355,99.36,99.345,99.36,671400000.0
2007-12-27 12:27:00,99.36,99.39,99.36,99.38,622500000.0
2007-12-27 12:28:00,99.375,99.385,99.36,99.375,528300000.0
2007-12-27 12:29:00,99.375,99.39,99.36,99.38,531700000.0
2007-12-27 12:30:00,99.37,99.39,99.34,99.355,794599998.0
2007-12-27 12:31:00,99.355,99.36,99.34,99.35,921500007.0
2007-12-27 12:32:00,99.35,99.35,99.33,99.35,366100002.0
2007-12-27 12:33:00,99.35,99.37,99.34,99.355,683800000.0
2007-12-27 12:34:00,99.36,99.375,99.35,99.35,616400000.0
2007-12-27 12:35:00,99.35,99.355,99.345,99.355,418800000.0
2007-12-27 12:36:00,99.355,99.38,99.34,99.37,549300000.0
2007-12-27 12:37:00,99.37,99.38,99.355,99.375,740400000.0
2007-12-27 12:38:00,99.37,99.385,99.37,99.38,432000000.0
2007-12-27 12:39:00,99.38,99.4,99.38,99.385,747900000.0
2007-12-27 12:40:00,99.385,99.41,99.375,99.41,383300000.0
2007-12-27 12:41:00,99.41,99.415,99.395,99.4,325200000.0
2007-12-27 12:42:00,99.41,99.41,99.39,99.39,340300000.0
2007-12-27 12:43:00,99.39,99.4,99.375,99.39,385400000.0
2007-12-27 12:44:00,99.39,99.41,99.385,99.4,364900000.0
2007-12-27 12:45:00,99.425,99.43,99.405,99.43,323100000.0
2007-12-27 12:46:00,99.43,99.43,99.415,99.425,407600000.0
2007-12-27 12:47:00,99.425,99.43,99.41,99.415,358200000.0
2007-12-27 12:48:00,99.415,99.425,99.41,99.41,726300000.0
2007-12-27 12:49:00,99.41,99.42,99.4,99.4,618100000.0
2007-12-27 12:50:00,99.4,99.425,99.395,99.405,570800000.0
2007-12-27 12:51:00,99.405,99.425,99.395,99.41,481700000.0
2007-12-27 12:52:00,99.41,99.42,99.41,99.415,298200000.0
2007-12-27 12:53:00,99.415,99.415,99.405,99.41,361000000.0
2007-12-27 12:54:00,99.415,99.42,99.4,99.41,291400000.0
2007-12-27 12:55:00,99.405,99.415,99.4,99.405,376700000.0
2007-12-27 12:56:00,99.405,99.405,99.385,99.39,334000000.0
2007-12-27 12:57:00,99.395,99.405,99.39,99.4,358700000.0
2007-12-27 12:58:00,99.4,99.42,99.395,99.415,473200000.0
2007-12-27 12:59:00,99.415,99.425,99.385,99.385,466600000.0
2007-12-27 13:00:00,99.39,99.4,99.375,99.39,679900000.0
2007-12-27 13:01:00,99.39,99.4,99.385,99.39,307600000.0
2007-12-27 13:02:00,99.39,99.39,99.385,99.385,197600000.0
2007-12-27 13:03:00,99.385,99.4,99.385,99.4,490900000.0
2007-12-27 13:04:00,99.4,99.41,99.39,99.4,412700000.0
2007-12-27 13:05:00,99.4,99.415,99.385,99.385,292700000.0
2007-12-27 13:06:00,99.385,99.41,99.37,99.405,730600000.0
2007-12-27 13:07:00,99.405,99.415,99.395,99.415,609500000.0
2007-12-27 13:08:00,99.41,99.425,99.4,99.415,290200000.0
2007-12-27 13:09:00,99.415,99.44,99.405,99.44,234900000.0
2007-12-27 13:10:00,99.44,99.44,99.425,99.44,291400000.0
2007-12-27 13:11:00,99.44,99.445,99.435,99.445,287000000.0
2007-12-27 13:12:00,99.445,99.445,99.435,99.435,654000000.0
2007-12-27 13:13:00,99.435,99.44,99.425,99.43,229400000.0
2007-12-27 13:14:00,99.43,99.44,99.42,99.44,397799998.0
2007-12-27 13:15:00,99.44,99.44,99.42,99.42,276400000.0
2007-12-27 13:16:00,99.42,99.425,99.415,99.42,257400000.0
2007-12-27 13:17:00,99.42,99.43,99.415,99.42,241600000.0
2007-12-27 13:18:00,99.42,99.43,99.4,99.41,531800000.0
2007-12-27 13:19:00,99.41,99.415,99.4,99.4,643600000.0
2007-12-27 13:20:00,99.4,99.42,99.4,99.42,385600000.0
2007-12-27 13:21:00,99.42,99.43,99.415,99.42,341200000.0
2007-12-27 13:22:00,99.42,99.43,99.42,99.43,79600000.0
2007-12-27 13:23:00,99.425,99.425,99.425,99.425,202300000.0
2007-12-27 13:24:00,99.425,99.45,99.425,99.45,263800000.0
2007-12-27 13:25:00,99.45,99.46,99.435,99.45,393299999.0
2007-12-27 13:26:00,99.455,99.48,99.455,99.47,421400000.0
2007-12-27 13:27:00,99.47,99.47,99.45,99.46,593900000.0
2007-12-27 13:28:00,99.46,99.505,99.45,99.485,785600001.0
2007-12-27 13:29:00,99.485,99.485,99.46,99.47,292100001.0
2007-12-27 13:30:00,99.47,99.47,99.46,99.46,236900000.0
2007-12-27 13:31:00,99.46,99.505,99.46,99.49,762900000.0
2007-12-27 13:32:00,99.48,99.49,99.48,99.485,368600000.0
2007-12-27 13:33:00,99.485,99.485,99.46,99.48,259999999.0
2007-12-27 13:34:00,99.48,99.49,99.47,99.49,418100000.0
2007-12-27 13:35:00,99.49,99.525,99.48,99.51,549000000.0
2007-12-27 13:36:00,99.51,99.52,99.49,99.51,493400003.0
2007-12-27 13:37:00,99.51,99.555,99.5,99.52,674300000.0
2007-12-27 13:38:00,99.52,99.52,99.51,99.52,374500000.0
2007-12-27 13:39:00,99.52,99.52,99.495,99.5,896800000.0
2007-12-27 13:40:00,99.495,99.51,99.495,99.505,289600000.0
2007-12-27 13:41:00,99.505,99.51,99.5,99.51,294400000.0
2007-12-27 13:42:00,99.51,99.52,99.5,99.515,251300000.0
2007-12-27 13:43:00,99.515,99.52,99.5,99.5,424800000.0
2007-12-27 13:44:00,99.5,99.515,99.49,99.505,492499998.0
2007-12-27 13:45:00,99.51,99.53,99.5,99.515,759300000.0
2007-12-27 13:46:00,99.515,99.53,99.515,99.52,354400000.0
2007-12-27 13:47:00,99.52,99.52,99.5,99.51,501900000.0
2007-12-27 13:48:00,99.51,99.52,99.5,99.5,428000003.0
2007-12-27 13:49:00,99.51,99.52,99.5,99.51,538900003.0
2007-12-27 13:50:00,99.51,99.51,99.485,99.51,158699998.0
2007-12-27 13:51:00,99.51,99.52,99.5,99.5,684000000.0
2007-12-27 13:52:00,99.5,99.54,99.5,99.54,555400000.0
2007-12-27 13:53:00,99.54,99.54,99.53,99.535,588000000.0
2007-12-27 13:54:00,99.535,99.57,99.535,99.56,503200002.0
2007-12-27 13:55:00,99.555,99.585,99.555,99.57,650400001.0
2007-12-27 13:56:00,99.57,99.57,99.56,99.57,414000000.0
2007-12-27 13:57:00,99.57,99.595,99.57,99.58,1049500000.0
2007-12-27 13:58:00,99.58,99.59,99.56,99.58,521900000.0
2007-12-27 13:59:00,99.58,99.605,99.575,99.595,476900000.0
2007-12-27 14:00:00,99.595,99.6,99.57,99.57,284900000.0
2007-12-27 14:01:00,99.57,99.595,99.57,99.585,605300000.0
2007-12-27 14:02:00,99.585,99.61,99.58,99.595,466300000.0
2007-12-27 14:03:00,99.595,99.6,99.585,99.585,496200000.0
2007-12-27 14:04:00,99.585,99.61,99.585,99.61,286100000.0
2007-12-27 14:05:00,99.61,99.61,99.585,99.585,280000000.0
2007-12-27 14:06:00,99.58,99.59,99.56,99.56,406900000.0
2007-12-27 14:07:00,99.56,99.58,99.555,99.565,261800000.0
2007-12-27 14:08:00,99.565,99.565,99.505,99.51,985200001.0
2007-12-27 14:09:00,99.51,99.57,99.5,99.57,377000000.0
2007-12-27 14:10:00,99.57,99.58,99.545,99.555,216300000.0
2007-12-27 14:11:00,99.555,99.57,99.55,99.56,305100000.0
2007-12-27 14:12:00,99.56,99.565,99.53,99.53,524100000.0
2007-12-27 14:13:00,99.535,99.545,99.51,99.52,348400000.0
2007-12-27 14:14:00,99.525,99.55,99.52,99.55,199600000.0
2007-12-27 14:15:00,99.55,99.56,99.545,99.56,111100000.0
2007-12-27 14:16:00,99.56,99.56,99.545,99.55,470700000.0
2007-12-27 14:17:00,99.55,99.555,99.535,99.54,476800000.0
2007-12-27 14:18:00,99.545,99.565,99.535,99.55,340000000.0
2007-12-27 14:19:00,99.55,99.57,99.545,99.56,394200000.0
2007-12-27 14:20:00,99.56,99.585,99.555,99.57,430100000.0
2007-12-27 14:21:00,99.57,99.68,99.57,99.65,508900000.0
2007-12-27 14:22:00,99.65,99.67,99.64,99.66,653700000.0
2007-12-27 14:23:00,99.66,99.67,99.625,99.63,1147200000.0
2007-12-27 14:24:00,99.63,99.71,99.625,99.69,1088000000.0
2007-12-27 14:25:00,99.69,99.77,99.69,99.73,839800000.0
2007-12-27 14:26:00,99.73,99.74,99.69,99.7,1322199999.0
2007-12-27 14:27:00,99.7,99.72,99.69,99.715,513700000.0
2007-12-27 14:28:00,99.72,99.74,99.71,99.71,317200000.0
2007-12-27 14:29:00,99.71,99.72,99.695,99.705,659500000.0
2007-12-27 14:30:00,99.705,99.71,99.68,99.68,462300000.0
2007-12-27 14:31:00,99.685,99.7,99.67,99.69,504600001.0
2007-12-27 14:32:00,99.695,99.72,99.67,99.71,567500009.0
2007-12-27 14:33:00,99.71,99.76,99.71,99.715,1055299999.0
2007-12-27 14:34:00,99.715,99.735,99.705,99.72,962900000.0
2007-12-27 14:35:00,99.72,99.745,99.71,99.73,643099999.0
2007-12-27 14:36:00,99.73,99.745,99.72,99.74,420000000.0
2007-12-27 14:37:00,99.74,99.74,99.725,99.73,349300000.0
2007-12-27 14:38:00,99.74,99.74,99.71,99.71,474300000.0
2007-12-27 14:39:00,99.71,99.71,99.68,99.68,770800000.0
2007-12-27 14:40:00,99.68,99.69,99.67,99.68,591700004.0
2007-12-27 14:41:00,99.68,99.68,99.67,99.68,122900000.0
2007-12-27 14:42:00,99.68,99.68,99.66,99.67,499900000.0
2007-12-27 14:43:00,99.67,99.685,99.645,99.67,633200000.0
2007-12-27 14:44:00,99.67,99.67,99.65,99.67,586700002.0
2007-12-27 14:45:00,99.67,99.67,99.645,99.65,524800000.0
2007-12-27 14:46:00,99.65,99.66,99.64,99.65,407200000.0
2007-12-27 14:47:00,99.65,99.655,99.64,99.64,485600000.0
2007-12-27 14:48:00,99.64,99.645,99.63,99.64,435200000.0
2007-12-27 14:49:00,99.64,99.645,99.63,99.64,368100000.0
2007-12-27 14:50:00,99.645,99.65,99.635,99.645,304800000.0
2007-12-27 14:51:00,99.645,99.645,99.635,99.64,337000000.0
2007-12-27 14:52:00,99.64,99.645,99.61,99.625,312000000.0
2007-12-27 14:53:00,99.625,99.63,99.6,99.605,595099998.0
2007-12-27 14:54:00,99.61,99.615,99.59,99.59,413699999.0
2007-12-27 14:55:00,99.6,99.63,99.6,99.63,551200002.0
2007-12-27 14:56:00,99.63,99.635,99.63,99.63,675199992.0
2007-12-27 14:57:00,99.635,99.635,99.62,99.63,649499995.0
2007-12-27 14:58:00,99.63,99.63,99.62,99.62,316400000.0
2007-12-27 14:59:00,99.62,99.63,99.62,99.62,352900002.0
2007-12-27 15:00:00,99.63,99.63,99.62,99.62,385500000.0
2007-12-27 15:01:00,99.62,99.64,99.62,99.64,646199999.0
2007-12-27 15:02:00,99.64,99.64,99.615,99.62,730400006.0
2007-12-27 15:03:00,99.62,99.63,99.62,99.63,407500000.0
2007-12-27 15:04:00,99.63,99.645,99.62,99.64,283700000.0
2007-12-27 15:05:00,99.64,99.65,99.62,99.65,560200001.0
2007-12-27 15:06:00,99.65,99.68,99.64,99.675,782799998.0
2007-12-27 15:07:00,99.675,99.68,99.665,99.67,487300002.0
2007-12-27 15:08:00,99.68,99.69,99.67,99.69,477999997.0
2007-12-27 15:09:00,99.69,99.695,99.655,99.655,627400000.0
2007-12-27 15:10:00,99.655,99.66,99.63,99.65,996000000.0
2007-12-27 15:11:00,99.65,99.67,99.63,99.655,796700002.0
2007-12-27 15:12:00,99.655,99.67,99.645,99.655,779300000.0
2007-12-27 15:13:00,99.655,99.67,99.63,99.64,729900005.0
2007-12-27 15:14:00,99.64,99.65,99.625,99.63,919800004.0
2007-12-27 15:15:00,99.63,99.67,99.63,99.655,847800003.0
2007-12-27 15:16:00,99.655,99.67,99.64,99.67,398600001.0
2007-12-27 15:17:00,99.67,99.675,99.66,99.67,486700000.0
2007-12-27 15:18:00,99.67,99.68,99.65,99.68,572500000.0
2007-12-27 15:19:00,99.68,99.7,99.67,99.69,765700000.0
2007-12-27 15:20:00,99.69,99.715,99.69,99.71,865700000.0
2007-12-27 15:21:00,99.71,99.73,99.7,99.73,759599999.0
2007-12-27 15:22:00,99.73,99.735,99.71,99.73,916900001.0
2007-12-27 15:23:00,99.73,99.755,99.72,99.735,697199999.0
2007-12-27 15:24:00,99.735,99.75,99.715,99.715,1021600000.0
2007-12-27 15:25:00,99.715,99.73,99.7,99.72,831599992.0
2007-12-27 15:26:00,99.715,99.745,99.71,99.735,1161099998.0
2007-12-27 15:27:00,99.74,99.76,99.725,99.725,751300001.0
2007-12-27 15:28:00,99.73,99.735,99.695,99.72,524599999.0
2007-12-27 15:29:00,99.71,99.72,99.68,99.68,423200000.0
2007-12-27 15:30:00,99.68,99.74,99.63,99.715,762000000.0
2007-12-27 15:31:00,99.715,99.725,99.67,99.69,1135100000.0
2007-12-27 15:32:00,99.695,99.695,99.62,99.63,1173200006.0
2007-12-27 15:33:00,99.625,99.64,99.58,99.58,1033800001.0
2007-12-27 15:34:00,99.58,99.66,99.57,99.645,1337900001.0
2007-12-27 15:35:00,99.645,99.67,99.64,99.655,986200002.0
2007-12-27 15:36:00,99.65,99.715,99.635,99.715,819500000.0
2007-12-27 15:37:00,99.72,99.78,99.71,99.765,529100000.0
2007-12-27 15:38:00,99.77,99.79,99.74,99.755,1113799999.0
2007-12-27 15:39:00,99.76,99.77,99.73,99.73,1077099996.0
2007-12-27 15:40:00,99.73,99.74,99.67,99.71,755200000.0
2007-12-27 15:41:00,99.71,99.71,99.635,99.71,882800000.0
2007-12-27 15:42:00,99.715,99.81,99.7,99.77,689000000.0
2007-12-27 15:43:00,99.77,99.775,99.7,99.71,621400000.0
2007-12-27 15:44:00,99.71,99.735,99.69,99.73,975000003.0
2007-12-27 15:45:00,99.73,99.77,99.7,99.715,1123399999.0
2007-12-27 15:46:00,99.72,99.79,99.71,99.75,1109800003.0
2007-12-27 15:47:00,99.745,99.78,99.74,99.745,1259699994.0
2007-12-27 15:48:00,99.745,99.805,99.745,99.78,780999999.0
2007-12-27 15:49:00,99.78,99.79,99.745,99.79,757800008.0
2007-12-27 15:50:00,99.79,99.79,99.725,99.74,1286200000.0
2007-12-27 15:51:00,99.74,99.76,99.72,99.76,829200001.0
2007-12-27 15:52:00,99.76,99.78,99.75,99.76,742400002.0
2007-12-27 15:53:00,99.76,99.78,99.75,99.77,892600001.0
2007-12-27 15:54:00,99.77,99.78,99.76,99.775,723399999.0
2007-12-27 15:55:00,99.775,99.84,99.77,99.84,921900001.0
2007-12-27 15:56:00,99.84,99.865,99.79,99.81,1101300009.0
2007-12-27 15:57:00,99.81,99.815,99.78,99.8,788500008.0
2007-12-27 15:58:00,99.8,99.81,99.79,99.805,1107500009.0
2007-12-27 15:59:00,99.8,99.84,99.8,99.815,1272100000.0
2007-12-27 16:00:00,99.82,99.82,99.7,99.73,1353300002.0
2007-12-27 16:01:00,99.725,99.78,99.71,99.77,1022600000.0
2007-12-27 16:02:00,99.76,99.805,99.74,99.795,1127400002.0
2007-12-27 16:03:00,99.795,99.83,99.78,99.83,1054099999.0
2007-12-27 16:04:00,99.83,99.84,99.77,99.81,919800005.0
2007-12-27 16:05:00,99.81,99.81,99.78,99.79,844500000.0
2007-12-27 16:06:00,99.795,99.81,99.785,99.805,968800005.0
2007-12-27 16:07:00,99.805,99.835,99.8,99.82,953700006.0
2007-12-27 16:08:00,99.82,99.82,99.79,99.81,963600003.0
2007-12-27 16:09:00,99.8,99.85,99.8,99.82,1109400000.0
2007-12-27 16:10:00,99.82,99.83,99.8,99.81,926900000.0
2007-12-27 16:11:00,99.815,99.825,99.785,99.79,769900000.0
2007-12-27 16:12:00,99.8,99.82,99.77,99.8,1034000002.0
2007-12-27 16:13:00,99.8,99.845,99.8,99.835,1092900000.0
2007-12-27 16:14:00,99.835,99.84,99.8,99.82,804400000.0
2007-12-27 16:15:00,99.82,99.855,99.805,99.85,995600000.0
2007-12-27 16:16:00,99.85,99.89,99.84,99.89,1039200004.0
2007-12-27 16:17:00,99.89,99.91,99.88,99.9,997200005.0
2007-12-27 16:18:00,99.9,99.91,99.89,99.91,1026500001.0
2007-12-27 16:19:00,99.91,99.91,99.87,99.885,896200001.0
2007-12-27 16:20:00,99.885,99.9,99.86,99.87,829300004.0
2007-12-27 16:21:00,99.865,99.87,99.81,99.83,733104001.0
2007-12-27 16:22:00,99.83,99.855,99.815,99.855,777800001.0
2007-12-27 16:23:00,99.86,99.86,99.84,99.86,821800009.0
2007-12-27 16:24:00,99.855,99.86,99.84,99.85,840100000.0
2007-12-27 16:25:00,99.85,99.88,99.845,99.87,599200001.0
2007-12-27 16:26:00,99.87,99.885,99.855,99.875,506600000.0
2007-12-27 16:27:00,99.875,99.875,99.83,99.83,580000000.0
2007-12-27 16:28:00,99.84,99.87,99.84,99.865,453700000.0
2007-12-27 16:29:00,99.87,99.875,99.84,99.855,558500000.0
2007-12-27 16:30:00,99.855,99.865,99.84,99.855,586300000.0
2007-12-27 16:31:00,99.85,99.85,99.83,99.835,685100000.0
2007-12-27 16:32:00,99.835,99.855,99.82,99.84,451400000.0
2007-12-27 16:33:00,99.84,99.845,99.82,99.83,480100000.0
2007-12-27 16:34:00,99.83,99.85,99.83,99.845,487600000.0
2007-12-27 16:35:00,99.845,99.845,99.815,99.815,503200000.0
2007-12-27 16:36:00,99.815,99.83,99.81,99.83,613300000.0
2007-12-27 16:37:00,99.83,99.835,99.805,99.815,386800000.0
2007-12-27 16:38:00,99.82,99.825,99.79,99.8,522600000.0
2007-12-27 16:39:00,99.8,99.81,99.79,99.805,579100000.0
2007-12-27 16:40:00,99.81,99.835,99.79,99.82,556800000.0
2007-12-27 16:41:00,99.82,99.83,99.81,99.83,420000000.0
2007-12-27 16:42:00,99.83,99.835,99.81,99.82,581600000.0
2007-12-27 16:43:00,99.82,99.835,99.79,99.835,547499999.0
2007-12-27 16:44:00,99.835,99.84,99.82,99.835,428700000.0
2007-12-27 16:45:00,99.835,99.85,99.82,99.83,591300000.0
2007-12-27 16:46:00,99.83,99.83,99.81,99.82,388400000.0
2007-12-27 16:47:00,99.825,99.835,99.81,99.835,343800000.0
2007-12-27 16:48:00,99.835,99.84,99.82,99.825,198500000.0
2007-12-27 16:49:00,99.825,99.835,99.81,99.825,430600000.0
2007-12-27 16:50:00,99.825,99.85,99.825,99.84,415400000.0
2007-12-27 16:51:00,99.83,99.85,99.83,99.845,466500000.0
2007-12-27 16:52:00,99.845,99.86,99.83,99.85,943700000.0
2007-12-27 16:53:00,99.85,99.875,99.83,99.845,1153700000.0
2007-12-27 16:54:00,99.85,99.875,99.845,99.87,737100000.0
2007-12-27 16:55:00,99.87,99.875,99.85,99.87,626100000.0
2007-12-27 16:56:00,99.87,99.905,99.87,99.905,783500000.0
2007-12-27 16:57:00,99.905,99.92,99.865,99.88,666900000.0
2007-12-27 16:58:00,99.88,99.92,99.88,99.92,568300000.0
2007-12-27 16:59:00,99.905,99.93,99.885,99.905,729900002.0
2007-12-27 17:00:00,99.905,99.96,99.895,99.92,517300000.0
2007-12-27 17:01:00,99.92,99.945,99.92,99.93,739400000.0
2007-12-27 17:02:00,99.935,99.955,99.92,99.935,360900000.0
2007-12-27 17:03:00,99.94,99.945,99.9,99.9,437500000.0
2007-12-27 17:04:00,99.9,99.955,99.89,99.94,374300000.0
2007-12-27 17:05:00,99.95,99.955,99.92,99.935,622900000.0
2007-12-27 17:06:00,99.935,99.94,99.91,99.915,489000000.0
2007-12-27 17:07:00,99.915,99.94,99.91,99.925,486400000.0
2007-12-27 17:08:00,99.92,99.97,99.915,99.96,693600000.0
2007-12-27 17:09:00,99.96,99.98,99.95,99.955,635800000.0
2007-12-27 17:10:00,99.955,99.97,99.93,99.965,771699999.0
2007-12-27 17:11:00,99.96,99.97,99.945,99.96,744100000.0
2007-12-27 17:12:00,99.955,99.96,99.94,99.955,685900000.0
2007-12-27 17:13:00,99.955,99.965,99.955,99.965,131200000.0
2007-12-27 17:14:00,99.96,99.965,99.95,99.965,328400000.0
2007-12-27 17:15:00,99.965,99.97,99.955,99.965,582000000.0
2007-12-27 17:16:00,99.97,99.97,99.955,99.965,344300000.0
2007-12-27 17:17:00,99.965,100.005,99.965,99.995,575900000.0
2007-12-27 17:18:00,99.99,100.0,99.97,99.98,896000000.0
2007-12-27 17:19:00,99.97,99.995,99.97,99.975,794500000.0
2007-12-27 17:20:00,99.975,99.995,99.97,99.995,739700000.0
2007-12-27 17:21:00,99.99,99.99,99.96,99.965,494100000.0
2007-12-27 17:22:00,99.96,99.975,99.96,99.975,617100000.0
2007-12-27 17:23:00,99.975,99.975,99.96,99.96,182400000.0
2007-12-27 17:24:00,99.96,99.97,99.94,99.965,344800000.0
2007-12-27 17:25:00,99.96,99.965,99.93,99.945,612000000.0
2007-12-27 17:26:00,99.945,99.955,99.93,99.935,424900000.0
2007-12-27 17:27:00,99.935,99.945,99.92,99.93,350900000.0
2007-12-27 17:28:00,99.935,99.96,99.93,99.93,611600000.0
2007-12-27 17:29:00,99.945,99.945,99.92,99.93,650900000.0
2007-12-27 17:30:00,99.92,99.93,99.9,99.905,719100000.0
2007-12-27 17:31:00,99.905,99.92,99.895,99.9,791000000.0
2007-12-27 17:32:00,99.9,99.91,99.88,99.9,381500000.0
2007-12-27 17:33:00,99.9,99.915,99.9,99.905,393600000.0
2007-12-27 17:34:00,99.905,99.925,99.89,99.905,622100000.0
2007-12-27 17:35:00,99.905,99.91,99.86,99.86,750600000.0
2007-12-27 17:36:00,99.86,99.885,99.86,99.87,439700000.0
2007-12-27 17:37:00,99.87,99.87,99.85,99.855,628000000.0
2007-12-27 17:38:00,99.855,99.86,99.85,99.86,627800000.0
2007-12-27 17:39:00,99.86,99.87,99.85,99.87,340800000.0
2007-12-27 17:40:00,99.87,99.89,99.85,99.86,760400000.0
2007-12-27 17:41:00,99.87,99.87,99.84,99.855,576100000.0
2007-12-27 17:42:00,99.855,99.86,99.82,99.83,736600000.0
2007-12-27 17:43:00,99.83,99.855,99.815,99.85,472700000.0
2007-12-27 17:44:00,99.85,99.86,99.84,99.845,575700000.0
2007-12-27 17:45:00,99.845,99.86,99.815,99.825,574199997.0
2007-12-27 17:46:00,99.82,99.84,99.82,99.835,460100000.0
2007-12-27 17:47:00,99.835,99.85,99.83,99.845,673800000.0
2007-12-27 17:48:00,99.845,99.865,99.84,99.855,668300000.0
2007-12-27 17:49:00,99.855,99.88,99.845,99.85,515200000.0
2007-12-27 17:50:00,99.85,99.865,99.84,99.86,507400000.0
2007-12-27 17:51:00,99.86,99.9,99.855,99.89,772700000.0
2007-12-27 17:52:00,99.885,99.9,99.87,99.89,600000000.0
2007-12-27 17:53:00,99.88,99.905,99.86,99.86,670300000.0
2007-12-27 17:54:00,99.87,99.875,99.86,99.875,435500000.0
2007-12-27 17:55:00,99.87,99.885,99.855,99.86,406700000.0
2007-12-27 17:56:00,99.86,99.88,99.845,99.865,626200000.0
2007-12-27 17:57:00,99.865,99.875,99.83,99.83,624500000.0
2007-12-27 17:58:00,99.83,99.855,99.83,99.845,559000000.0
2007-12-27 17:59:00,99.85,99.85,99.82,99.85,900600000.0
2007-12-27 18:00:00,99.85,99.875,99.84,99.865,812000000.0
2007-12-27 18:01:00,99.86,99.86,99.845,99.845,504600000.0
2007-12-27 18:02:00,99.845,99.85,99.8,99.825,619700000.0
2007-12-27 18:03:00,99.825,99.83,99.79,99.805,652000000.0
2007-12-27 18:04:00,99.805,99.81,99.79,99.8,510400000.0
2007-12-27 18:05:00,99.8,99.815,99.79,99.81,436800000.0
2007-12-27 18:06:00,99.815,99.855,99.815,99.85,656900000.0
2007-12-27 18:07:00,99.85,99.89,99.83,99.89,663500000.0
2007-12-27 18:08:00,99.89,99.895,99.825,99.83,853500000.0
2007-12-27 18:09:00,99.82,99.83,99.81,99.815,775900000.0
2007-12-27 18:10:00,99.815,99.835,99.76,99.77,1104300000.0
2007-12-27 18:11:00,99.77,99.86,99.77,99.855,806800000.0
2007-12-27 18:12:00,99.85,99.875,99.83,99.855,907500000.0
2007-12-27 18:13:00,99.855,99.875,99.85,99.85,928500000.0
2007-12-27 18:14:00,99.85,99.875,99.81,99.83,901500000.0
2007-12-27 18:15:00,99.825,99.85,99.79,99.845,945500000.0
2007-12-27 18:16:00,99.85,99.945,99.845,99.92,816700000.0
2007-12-27 18:17:00,99.92,99.935,99.895,99.92,628300000.0
2007-12-27 18:18:00,99.92,99.96,99.895,99.895,818500000.0
2007-12-27 18:19:00,99.9,99.935,99.88,99.93,1026800000.0
2007-12-27 18:20:00,99.925,99.93,99.9,99.9,909100000.0
2007-12-27 18:21:00,99.905,99.925,99.885,99.91,885900000.0
2007-12-27 18:22:00,99.91,99.91,99.86,99.87,814500000.0
2007-12-27 18:23:00,99.87,99.89,99.85,99.875,637200000.0
2007-12-27 18:24:00,99.865,99.9,99.865,99.9,579900000.0
2007-12-27 18:25:00,99.91,99.935,99.9,99.925,781200000.0
2007-12-27 18:26:00,99.93,99.945,99.895,99.945,691500000.0
2007-12-27 18:27:00,99.94,99.965,99.93,99.95,881400000.0
2007-12-27 18:28:00,99.945,99.98,99.93,99.96,721000000.0
2007-12-27 18:29:00,99.965,99.975,99.955,99.96,640000000.0
2007-12-27 18:30:00,99.955,99.995,99.94,99.98,722900000.0
2007-12-27 18:31:00,99.98,99.985,99.935,99.945,799200000.0
2007-12-27 18:32:00,99.945,99.945,99.925,99.93,550000000.0
2007-12-27 18:33:00,99.93,99.955,99.92,99.945,339800000.0
2007-12-27 18:34:00,99.945,99.955,99.91,99.92,356000000.0
2007-12-27 18:35:00,99.92,99.94,99.915,99.94,612000000.0
2007-12-27 18:36:00,99.945,99.97,99.945,99.955,328400000.0
2007-12-27 18:37:00,99.955,99.96,99.935,99.95,466400000.0
2007-12-27 18:38:00,99.95,99.975,99.945,99.945,440600000.0
2007-12-27 18:39:00,99.945,99.95,99.92,99.93,504600000.0
2007-12-27 18:40:00,99.93,99.94,99.93,99.935,182600000.0
2007-12-27 18:41:00,99.94,99.95,99.92,99.925,450700000.0
2007-12-27 18:42:00,99.92,99.935,99.91,99.925,583400000.0
2007-12-27 18:43:00,99.93,99.935,99.92,99.925,347400000.0
2007-12-27 18:44:00,99.93,99.975,99.92,99.975,504100000.0
2007-12-27 18:45:00,99.975,99.98,99.95,99.965,553600000.0
2007-12-27 18:46:00,99.965,99.98,99.96,99.965,345200000.0
2007-12-27 18:47:00,99.96,99.965,99.94,99.95,652000000.0
2007-12-27 18:48:00,99.95,99.955,99.935,99.945,401300000.0
2007-12-27 18:49:00,99.945,99.955,99.935,99.94,298100000.0
2007-12-27 18:50:00,99.94,99.97,99.92,99.965,593000000.0
2007-12-27 18:51:00,99.965,99.985,99.95,99.965,724200000.0
2007-12-27 18:52:00,99.965,99.97,99.875,99.88,922400000.0
2007-12-27 18:53:00,99.88,99.91,99.85,99.895,881299999.0
2007-12-27 18:54:00,99.895,99.935,99.89,99.91,709100000.0
2007-12-27 18:55:00,99.915,99.955,99.91,99.92,430100000.0
2007-12-27 18:56:00,99.91,99.92,99.9,99.91,564300000.0
2007-12-27 18:57:00,99.91,99.925,99.91,99.92,331500000.0
2007-12-27 18:58:00,99.92,99.95,99.92,99.94,249700000.0
2007-12-27 18:59:00,99.935,99.955,99.93,99.945,305200000.0
2007-12-27 19:00:00,99.945,99.965,99.94,99.965,273800000.0
2007-12-27 19:01:00,99.965,100.015,99.96,100.0,582300000.0
2007-12-27 19:02:00,100.0,100.005,99.98,100.005,407100000.0
2007-12-27 19:03:00,100.005,100.02,99.99,100.01,731300000.0
2007-12-27 19:04:00,100.01,100.025,99.985,99.99,685200000.0
2007-12-27 19:05:00,99.985,100.05,99.98,100.035,682300000.0
2007-12-27 19:06:00,100.035,100.055,100.03,100.05,280700000.0
2007-12-27 19:07:00,100.05,100.05,100.01,100.025,634600000.0
2007-12-27 19:08:00,100.025,100.075,100.02,100.06,567200000.0
2007-12-27 19:09:00,100.06,100.085,100.05,100.06,658600000.0
2007-12-27 19:10:00,100.06,100.065,100.035,100.04,462500000.0
2007-12-27 19:11:00,100.04,100.045,99.995,99.995,597100000.0
2007-12-27 19:12:00,99.99,100.065,99.99,100.065,589800000.0
2007-12-27 19:13:00,100.065,100.065,100.0,100.005,690900000.0
2007-12-27 19:14:00,100.005,100.06,100.005,100.045,589200000.0
2007-12-27 19:15:00,100.045,100.045,99.98,99.985,583200000.0
2007-12-27 19:16:00,99.985,99.99,99.945,99.945,478200000.0
2007-12-27 19:17:00,99.945,99.975,99.94,99.975,421800000.0
2007-12-27 19:18:00,99.975,99.99,99.96,99.975,358300000.0
2007-12-27 19:19:00,99.965,100.005,99.965,100.005,467700000.0
2007-12-27 19:20:00,100.005,100.03,99.99,100.02,407000000.0
2007-12-27 19:21:00,100.02,100.05,100.02,100.035,584400001.0
2007-12-27 19:22:00,100.03,100.04,100.02,100.04,279600000.0
2007-12-27 19:23:00,100.04,100.05,100.02,100.025,291200000.0
2007-12-27 19:24:00,100.025,100.03,100.02,100.03,60900000.0
2007-12-27 19:25:00,100.03,100.045,100.015,100.02,336300000.0
2007-12-27 19:26:00,100.02,100.03,99.98,99.99,476000000.0
2007-12-27 19:27:00,99.99,100.01,99.98,99.99,351600000.0
2007-12-27 19:28:00,100.01,100.025,99.96,100.02,673900000.0
2007-12-27 19:29:00,100.02,100.03,99.97,99.98,662200000.0
2007-12-27 19:30:00,99.98,100.01,99.95,99.97,891700000.0
2007-12-27 19:31:00,99.95,99.975,99.94,99.975,642800000.0
2007-12-27 19:32:00,99.975,99.975,99.94,99.95,611300000.0
2007-12-27 19:33:00,99.95,99.97,99.935,99.94,356400000.0
2007-12-27 19:34:00,99.94,99.94,99.88,99.88,535200000.0
2007-12-27 19:35:00,99.89,99.905,99.885,99.89,348000000.0
2007-12-27 19:36:00,99.895,99.895,99.87,99.885,418800000.0
2007-12-27 19:37:00,99.885,99.895,99.875,99.89,594800000.0
2007-12-27 19:38:00,99.89,99.91,99.88,99.91,616400000.0
2007-12-27 19:39:00,99.91,99.92,99.895,99.895,530600000.0
2007-12-27 19:40:00,99.895,99.915,99.895,99.91,426400000.0
2007-12-27 19:41:00,99.91,99.945,99.91,99.945,481000000.0
2007-12-27 19:42:00,99.945,99.945,99.855,99.885,855500000.0
2007-12-27 19:43:00,99.885,99.885,99.835,99.835,573600000.0
2007-12-27 19:44:00,99.835,99.845,99.82,99.83,440500000.0
2007-12-27 19:45:00,99.83,99.865,99.82,99.855,476000000.0
2007-12-27 19:46:00,99.86,99.87,99.84,99.86,673200000.0
2007-12-27 19:47:00,99.86,99.885,99.85,99.885,433100000.0
2007-12-27 19:48:00,99.885,99.885,99.86,99.865,498300000.0
2007-12-27 19:49:00,99.865,99.875,99.86,99.865,336000000.0
2007-12-27 19:50:00,99.865,99.89,99.865,99.88,341200000.0
2007-12-27 19:51:00,99.88,99.89,99.875,99.885,187200000.0
2007-12-27 19:52:00,99.885,99.91,99.885,99.91,387000000.0
2007-12-27 19:53:00,99.915,99.95,99.91,99.94,587300000.0
2007-12-27 19:54:00,99.94,99.97,99.93,99.955,742000000.0
2007-12-27 19:55:00,99.955,99.955,99.92,99.92,551200000.0
2007-12-27 19:56:00,99.92,99.93,99.88,99.885,694600000.0
2007-12-27 19:57:00,99.88,99.9,99.85,99.87,726500000.0
2007-12-27 19:58:00,99.865,99.88,99.85,99.87,609100000.0
2007-12-27 19:59:00,99.865,99.875,99.85,99.86,383000000.0
2007-12-27 20:00:00,99.86,99.91,99.855,99.875,509400000.0
2007-12-27 20:01:00,99.875,99.88,99.87,99.875,146800000.0
2007-12-27 20:02:00,99.875,99.9,99.87,99.88,482100000.0
2007-12-27 20:03:00,99.89,99.895,99.86,99.89,624200000.0
2007-12-27 20:04:00,99.9,99.9,99.88,99.9,409500000.0
2007-12-27 20:05:00,99.9,99.91,99.89,99.905,121000000.0
2007-12-27 20:06:00,99.91,99.91,99.89,99.89,337800000.0
2007-12-27 20:07:00,99.89,99.91,99.89,99.91,300000000.0
2007-12-27 20:08:00,99.905,99.94,99.905,99.935,317000000.0
2007-12-27 20:09:00,99.93,99.93,99.91,99.925,219200000.0
2007-12-27 20:10:00,99.92,99.93,99.91,99.92,175700000.0
2007-12-27 20:11:00,99.92,99.93,99.9,99.91,294500000.0
2007-12-27 20:12:00,99.925,99.925,99.885,99.9,326400000.0
2007-12-27 20:13:00,99.9,99.91,99.89,99.9,349600000.0
2007-12-27 20:14:00,99.9,99.935,99.9,99.92,409000000.0
2007-12-27 20:15:00,99.92,99.925,99.905,99.91,357000000.0
2007-12-27 20:16:00,99.91,99.92,99.9,99.9,345600000.0
2007-12-27 20:17:00,99.9,99.9,99.89,99.9,171900000.0
2007-12-27 20:18:00,99.9,99.905,99.885,99.895,293900000.0
2007-12-27 20:19:00,99.895,99.905,99.87,99.895,341800000.0
2007-12-27 20:20:00,99.895,99.91,99.88,99.88,254000000.0
2007-12-27 20:21:00,99.895,99.895,99.86,99.86,493200000.0
2007-12-27 20:22:00,99.86,99.88,99.86,99.875,229400000.0
2007-12-27 20:23:00,99.87,99.89,99.86,99.875,172600000.0
2007-12-27 20:24:00,99.875,99.88,99.87,99.88,45600000.0
2007-12-27 20:25:00,99.88,99.895,99.875,99.895,28800000.0
2007-12-27 20:26:00,99.89,99.915,99.885,99.915,223400000.0
2007-12-27 20:27:00,99.915,99.92,99.9,99.91,230400000.0
2007-12-27 20:28:00,99.91,99.91,99.895,99.9,268400000.0
2007-12-27 20:29:00,99.9,99.905,99.88,99.89,320700000.0
2007-12-27 20:30:00,99.89,99.89,99.86,99.875,206600000.0
2007-12-27 20:31:00,99.875,99.875,99.865,99.87,140800000.0
2007-12-27 20:32:00,99.87,99.87,99.85,99.85,163000000.0
2007-12-27 20:33:00,99.85,99.855,99.845,99.855,116200000.0
2007-12-27 20:34:00,99.855,99.86,99.855,99.86,16200000.0
2007-12-27 20:35:00,99.86,99.875,99.86,99.87,91800000.0
2007-12-27 20:36:00,99.875,99.88,99.86,99.88,224700000.0
2007-12-27 20:37:00,99.88,99.88,99.85,99.86,234500000.0
2007-12-27 20:38:00,99.85,99.865,99.805,99.82,489100000.0
2007-12-27 20:39:00,99.82,99.85,99.8,99.84,726100000.0
2007-12-27 20:40:00,99.84,99.85,99.83,99.845,360400000.0
2007-12-27 20:41:00,99.845,99.855,99.82,99.82,380600000.0
2007-12-27 20:42:00,99.825,99.87,99.825,99.86,253500000.0
2007-12-27 20:43:00,99.85,99.86,99.81,99.845,413100000.0
2007-12-27 20:44:00,99.845,99.855,99.83,99.84,451200000.0
2007-12-27 20:45:00,99.84,99.845,99.825,99.84,196800000.0
2007-12-27 20:46:00,99.84,99.84,99.805,99.805,365200000.0
2007-12-27 20:47:00,99.805,99.825,99.78,99.81,491200000.0
2007-12-27 20:48:00,99.81,99.825,99.8,99.82,337900000.0
2007-12-27 20:49:00,99.825,99.825,99.79,99.805,237400000.0
2007-12-27 20:50:00,99.795,99.81,99.795,99.8,308000000.0
2007-12-27 20:51:00,99.8,99.83,99.795,99.825,296700000.0
2007-12-27 20:52:00,99.825,99.825,99.805,99.81,225400000.0
2007-12-27 20:53:00,99.81,99.83,99.81,99.825,448600000.0
2007-12-27 20:54:00,99.825,99.845,99.82,99.845,318400000.0
2007-12-27 20:55:00,99.84,99.845,99.83,99.84,174800000.0
2007-12-27 20:56:00,99.84,99.855,99.835,99.855,219200000.0
2007-12-27 20:57:00,99.85,99.875,99.845,99.855,454000000.0
2007-12-27 20:58:00,99.865,99.885,99.865,99.87,154100000.0
2007-12-27 20:59:00,99.875,99.875,99.865,99.875,205600000.0
2007-12-27 21:00:00,99.875,99.89,99.815,99.815,516400000.0
2007-12-27 21:01:00,99.815,99.845,99.815,99.84,265200000.0
2007-12-27 21:02:00,99.84,99.87,99.84,99.85,417200000.0
2007-12-27 21:03:00,99.85,99.855,99.84,99.84,456600000.0
2007-12-27 21:04:00,99.84,99.855,99.835,99.835,207500000.0
2007-12-27 21:05:00,99.835,99.87,99.835,99.865,147000000.0
2007-12-27 21:06:00,99.86,99.885,99.855,99.885,282800000.0
2007-12-27 21:07:00,99.885,99.9,99.885,99.89,222600000.0
2007-12-27 21:08:00,99.89,99.91,99.87,99.87,411500000.0
2007-12-27 21:09:00,99.88,99.88,99.86,99.88,296200000.0
2007-12-27 21:10:00,99.88,99.91,99.88,99.895,339500000.0
2007-12-27 21:11:00,99.895,99.905,99.88,99.89,288100000.0
2007-12-27 21:12:00,99.89,99.905,99.885,99.9,460800000.0
2007-12-27 21:13:00,99.9,99.935,99.88,99.895,449900000.0
2007-12-27 21:14:00,99.895,99.9,99.875,99.885,563500000.0
2007-12-27 21:15:00,99.885,99.895,99.88,99.885,337400000.0
2007-12-27 21:16:00,99.885,99.885,99.875,99.875,151800000.0
2007-12-27 21:17:00,99.875,99.88,99.875,99.875,189800000.0
2007-12-27 21:18:00,99.875,99.875,99.86,99.875,147200000.0
2007-12-27 21:19:00,99.875,99.875,99.865,99.865,202400000.0
2007-12-27 21:20:00,99.865,99.875,99.855,99.87,183800000.0
2007-12-27 21:21:00,99.87,99.87,99.84,99.84,234600000.0
2007-12-27 21:22:00,99.84,99.87,99.835,99.84,435800000.0
2007-12-27 21:23:00,99.84,99.84,99.83,99.83,224500000.0
2007-12-27 21:24:00,99.835,99.86,99.83,99.855,398700000.0
2007-12-27 21:25:00,99.855,99.89,99.855,99.875,229400000.0
2007-12-27 21:26:00,99.875,99.885,99.86,99.875,393300000.0
2007-12-27 21:27:00,99.88,99.88,99.84,99.85,318500000.0
2007-12-27 21:28:00,99.845,99.855,99.84,99.84,340800000.0
2007-12-27 21:29:00,99.84,99.85,99.84,99.85,243400000.0
2007-12-27 21:30:00,99.85,99.86,99.845,99.855,251000000.0
2007-12-27 21:31:00,99.855,99.86,99.82,99.855,495300000.0
2007-12-27 21:32:00,99.855,99.875,99.85,99.86,328400000.0
2007-12-27 21:33:00,99.86,99.89,99.86,99.86,325100000.0
2007-12-27 21:34:00,99.86,99.87,99.85,99.865,412800000.0
2007-12-27 21:35:00,99.865,99.87,99.85,99.86,218700000.0
2007-12-27 21:36:00,99.86,99.865,99.85,99.86,275400000.0
2007-12-27 21:37:00,99.855,99.87,99.85,99.85,543400000.0
2007-12-27 21:38:00,99.85,99.855,99.825,99.825,479200000.0
2007-12-27 21:39:00,99.825,99.83,99.81,99.825,333800000.0
2007-12-27 21:40:00,99.825,99.84,99.82,99.835,345800000.0
2007-12-27 21:41:00,99.835,99.84,99.825,99.83,151700000.0
2007-12-27 21:42:00,99.83,99.84,99.82,99.83,212200000.0
2007-12-27 21:43:00,99.83,99.835,99.8,99.805,335400000.0
2007-12-27 21:44:00,99.805,99.82,99.79,99.8,321600000.0
2007-12-27 21:45:00,99.79,99.81,99.75,99.76,416000000.0
2007-12-27 21:46:00,99.76,99.775,99.75,99.775,517900000.0
2007-12-27 21:47:00,99.78,99.785,99.78,99.785,174400000.0
2007-12-27 21:48:00,99.785,99.815,99.785,99.815,268300000.0
2007-12-27 21:49:00,99.82,99.825,99.805,99.815,410800000.0
2007-12-27 21:50:00,99.815,99.825,99.81,99.825,211200000.0
2007-12-27 21:51:00,99.82,99.82,99.8,99.8,219000000.0
2007-12-27 21:52:00,99.79,99.845,99.79,99.825,463900000.0
2007-12-27 21:53:00,99.825,99.85,99.82,99.85,253300000.0
2007-12-27 21:54:00,99.85,99.85,99.83,99.835,221500000.0
2007-12-27 21:55:00,99.835,99.855,99.82,99.85,401000000.0
2007-12-27 21:56:00,99.85,99.865,99.825,99.855,588000000.0
2007-12-27 21:57:00,99.855,99.86,99.835,99.835,247200000.0
2007-12-27 21:58:00,99.835,99.86,99.83,99.86,475400000.0
2007-12-27 21:59:00,99.86,99.88,99.825,99.825,803500000.0
2007-12-27 22:00:00,99.84,99.87,99.83,99.86,259200000.0
2007-12-27 22:01:00,99.86,99.885,99.85,99.87,145700000.0
2007-12-27 22:02:00,99.87,99.87,99.84,99.855,217800000.0
2007-12-27 22:03:00,99.855,99.87,99.855,99.87,142400000.0
2007-12-27 22:04:00,99.87,99.88,99.865,99.865,13600000.0
2007-12-27 22:05:00,99.875,99.875,99.85,99.85,59400000.0
2007-12-27 22:06:00,99.85,99.865,99.83,99.85,213700000.0
2007-12-27 22:07:00,99.85,99.85,99.845,99.845,76600000.0
2007-12-27 22:08:00,99.845,99.845,99.82,99.825,146100000.0
2007-12-27 22:09:00,99.825,99.825,99.81,99.82,102000000.0
2007-12-27 22:10:00,99.82,99.82,99.81,99.82,56600000.0
2007-12-27 22:11:00,99.82,99.82,99.79,99.795,130700000.0
2007-12-27 22:12:00,99.795,99.8,99.79,99.795,152200000.0
2007-12-27 22:13:00,99.795,99.795,99.77,99.78,218000000.0
2007-12-27 22:14:00,99.78,99.79,99.78,99.79,115600000.0
2007-12-27 22:15:00,99.79,99.81,99.79,99.79,111400000.0
2007-12-27 22:16:00,99.79,99.82,99.79,99.82,89400000.0
2007-12-27 22:17:00,99.815,99.815,99.77,99.8,318100000.0
2007-12-27 22:18:00,99.795,99.805,99.795,99.8,107400000.0
2007-12-27 22:19:00,99.8,99.81,99.78,99.8,263800000.0
2007-12-27 22:20:00,99.8,99.8,99.79,99.795,97200000.0
2007-12-27 22:21:00,99.795,99.805,99.795,99.805,43200000.0
2007-12-27 22:22:00,99.805,99.805,99.79,99.8,183600000.0
2007-12-27 22:23:00,99.8,99.8,99.785,99.785,291600000.0
2007-12-27 22:24:00,99.785,99.79,99.77,99.79,173400000.0
2007-12-27 22:25:00,99.79,99.79,99.785,99.785,172800000.0
2007-12-27 22:26:00,99.785,99.785,99.76,99.76,328000000.0
2007-12-27 22:27:00,99.76,99.765,99.725,99.765,255200000.0
2007-12-27 22:28:00,99.765,99.785,99.765,99.785,124200000.0
2007-12-27 22:29:00,99.785,99.79,99.78,99.78,202400000.0
2007-12-27 22:30:00,99.78,99.785,99.77,99.785,50600000.0
2007-12-27 22:31:00,99.775,99.795,99.75,99.765,557400000.0
2007-12-27 22:32:00,99.765,99.785,99.74,99.765,384000000.0
2007-12-27 22:33:00,99.765,99.785,99.74,99.785,494100000.0
2007-12-27 22:34:00,99.78,99.8,99.76,99.79,226900000.0
2007-12-27 22:35:00,99.79,99.825,99.79,99.8,374500000.0
2007-12-27 22:36:00,99.815,99.815,99.775,99.785,143000000.0
2007-12-27 22:37:00,99.785,99.785,99.72,99.75,481700000.0
2007-12-27 22:38:00,99.73,99.78,99.73,99.77,259700000.0
2007-12-27 22:39:00,99.755,99.755,99.725,99.735,401700000.0
2007-12-27 22:40:00,99.73,99.75,99.73,99.75,341400000.0
2007-12-27 22:41:00,99.75,99.75,99.715,99.715,307600000.0
2007-12-27 22:42:00,99.725,99.74,99.715,99.73,205700000.0
2007-12-27 22:43:00,99.73,99.745,99.73,99.73,309700000.0
2007-12-27 22:44:00,99.73,99.74,99.725,99.725,156600000.0
2007-12-27 22:45:00,99.73,99.75,99.72,99.75,323600000.0
2007-12-27 22:46:00,99.75,99.755,99.7,99.74,606499999.0
2007-12-27 22:47:00,99.75,99.755,99.72,99.72,190800000.0
2007-12-27 22:48:00,99.72,99.735,99.72,99.735,90800000.0
2007-12-27 22:49:00,99.735,99.74,99.735,99.735,102600000.0
2007-12-27 22:50:00,99.74,99.74,99.72,99.735,123800000.0
2007-12-27 22:51:00,99.735,99.735,99.7,99.725,219800000.0
2007-12-27 22:52:00,99.725,99.725,99.695,99.695,165800000.0
2007-12-27 22:53:00,99.695,99.72,99.69,99.695,353600000.0
2007-12-27 22:54:00,99.695,99.71,99.695,99.71,70600000.0
2007-12-27 22:55:00,99.71,99.71,99.695,99.695,85800000.0
2007-12-27 22:56:00,99.7,99.7,99.68,99.69,87300000.0
2007-12-27 22:57:00,99.69,99.695,99.67,99.68,338200000.0
2007-12-27 22:58:00,99.685,99.7,99.685,99.695,273400000.0
2007-12-27 22:59:00,99.695,99.705,99.685,99.705,437400000.0
2007-12-27 23:00:00,99.705,99.71,99.65,99.66,350500000.0
2007-12-27 23:01:00,99.65,99.675,99.645,99.65,291800000.0
2007-12-27 23:02:00,99.66,99.66,99.64,99.66,66200000.0
2007-12-27 23:03:00,99.66,99.675,99.66,99.675,62200000.0
2007-12-27 23:04:00,99.675,99.69,99.65,99.67,291300000.0
2007-12-27 23:05:00,99.685,99.745,99.67,99.745,321500000.0
2007-12-27 23:06:00,99.745,99.76,99.735,99.75,205200000.0
2007-12-27 23:07:00,99.76,99.76,99.73,99.73,189100000.0
2007-12-27 23:08:00,99.73,99.74,99.725,99.73,115200000.0
2007-12-27 23:09:00,99.73,99.735,99.72,99.72,215000000.0
2007-12-27 23:10:00,99.72,99.725,99.705,99.71,335000000.0
2007-12-27 23:11:00,99.71,99.73,99.705,99.72,161400000.0
2007-12-27 23:12:00,99.72,99.73,99.71,99.71,239000000.0
2007-12-27 23:13:00,99.73,99.735,99.71,99.73,147300000.0
2007-12-27 23:14:00,99.73,99.735,99.71,99.735,84400000.0
2007-12-27 23:15:00,99.74,99.77,99.73,99.77,229300000.0
2007-12-27 23:16:00,99.77,99.77,99.735,99.77,432000000.0
2007-12-27 23:17:00,99.765,99.77,99.745,99.75,208000000.0
2007-12-27 23:18:00,99.76,99.785,99.755,99.755,140800000.0
2007-12-27 23:19:00,99.755,99.765,99.74,99.75,125600000.0
2007-12-27 23:20:00,99.75,99.755,99.745,99.75,123400000.0
2007-12-27 23:21:00,99.745,99.77,99.74,99.77,169900000.0
2007-12-27 23:22:00,99.77,99.78,99.76,99.78,267400000.0
2007-12-27 23:23:00,99.77,99.79,99.75,99.75,351400000.0
2007-12-27 23:24:00,99.775,99.785,99.75,99.78,231000000.0
2007-12-27 23:25:00,99.78,99.8,99.78,99.8,135000000.0
2007-12-27 23:26:00,99.8,99.81,99.785,99.79,337400000.0
2007-12-27 23:27:00,99.79,99.825,99.79,99.82,275400000.0
2007-12-27 23:28:00,99.82,99.82,99.8,99.815,313200000.0
2007-12-27 23:29:00,99.82,99.82,99.805,99.81,229500000.0
2007-12-27 23:30:00,99.81,99.82,99.805,99.82,224500000.0
2007-12-27 23:31:00,99.82,99.82,99.8,99.805,148800000.0
2007-12-27 23:32:00,99.805,99.805,99.76,99.785,238600000.0
2007-12-27 23:33:00,99.785,99.81,99.775,99.795,337400000.0
2007-12-27 23:34:00,99.785,99.805,99.76,99.795,251200000.0
2007-12-27 23:35:00,99.795,99.805,99.76,99.78,445800000.0
2007-12-27 23:36:00,99.76,99.79,99.76,99.79,160500000.0
2007-12-27 23:37:00,99.78,99.795,99.78,99.785,102900000.0
2007-12-27 23:38:00,99.78,99.81,99.78,99.795,291400000.0
2007-12-27 23:39:00,99.795,99.795,99.795,99.795,48600000.0
2007-12-27 23:40:00,99.795,99.81,99.785,99.79,213700000.0
2007-12-27 23:41:00,99.79,99.805,99.775,99.795,28600000.0
2007-12-27 23:42:00,99.805,99.805,99.795,99.795,108900000.0
2007-12-27 23:43:00,99.795,99.795,99.745,99.785,241300000.0
2007-12-27 23:44:00,99.8,99.805,99.8,99.805,37800000.0
2007-12-27 23:45:00,99.805,99.84,99.795,99.81,421900001.0
2007-12-27 23:46:00,99.81,99.825,99.79,99.79,287900000.0
2007-12-27 23:47:00,99.81,99.81,99.785,99.785,151900000.0
2007-12-27 23:48:00,99.785,99.8,99.775,99.775,146000000.0
2007-12-27 23:49:00,99.775,99.79,99.775,99.78,232600000.0
2007-12-27 23:50:00,99.78,99.81,99.76,99.81,209300000.0
2007-12-27 23:51:00,99.81,99.82,99.77,99.82,240600000.0
2007-12-27 23:52:00,99.82,99.85,99.82,99.835,217200000.0
2007-12-27 23:53:00,99.83,99.845,99.825,99.825,107800000.0
2007-12-27 23:54:00,99.825,99.86,99.8,99.8,283200000.0
2007-12-27 23:55:00,99.82,99.83,99.81,99.815,243800000.0
2007-12-27 23:56:00,99.815,99.845,99.815,99.845,167400000.0
2007-12-27 23:57:00,99.86,99.86,99.82,99.85,248400000.0
2007-12-27 23:58:00,99.845,99.85,99.81,99.82,165000000.0
2007-12-27 23:59:00,99.85,99.85,99.82,99.83,13100000.0
2007-12-28 00:00:00,99.83,99.83,99.83,99.83,27600000.0
2007-12-28 00:01:00,99.794,99.794,99.747,99.775,136999999.0
2007-12-28 00:02:00,99.767,99.787,99.728,99.77,128799999.0
2007-12-28 00:03:00,99.781,99.822,99.755,99.811,51300000.0
2007-12-28 00:04:00,99.796,99.847,99.796,99.819,131000000.0
2007-12-28 00:05:00,99.84,99.845,99.81,99.81,183400000.0
2007-12-28 00:06:00,99.81,99.81,99.8,99.8,336000000.0
2007-12-28 00:07:00,99.8,99.8,99.8,99.8,36000000.0
2007-12-28 00:08:00,99.76,99.8,99.76,99.79,296600000.0
2007-12-28 00:09:00,99.79,99.8,99.79,99.8,216000000.0
2007-12-28 00:10:00,99.805,99.805,99.77,99.805,31000000.0
2007-12-28 00:11:00,99.795,99.795,99.795,99.795,3800000.0
2007-12-28 00:12:00,99.79,99.8,99.77,99.8,137200000.0
2007-12-28 00:13:00,99.8,99.805,99.8,99.805,2800000.0
2007-12-28 00:14:00,99.805,99.81,99.74,99.77,307600000.0
2007-12-28 00:15:00,99.77,99.77,99.76,99.77,315000000.0
2007-12-28 00:16:00,99.77,99.8,99.75,99.75,182000000.0
2007-12-28 00:17:00,99.75,99.77,99.74,99.74,119100000.0
2007-12-28 00:18:00,99.77,99.77,99.74,99.77,547600000.0
2007-12-28 00:19:00,99.77,99.77,99.76,99.76,233000000.0
2007-12-28 00:20:00,99.76,99.77,99.755,99.76,150300000.0
2007-12-28 00:21:00,99.76,99.77,99.755,99.76,127000000.0
2007-12-28 00:22:00,99.76,99.78,99.76,99.765,178400000.0
2007-12-28 00:23:00,99.765,99.77,99.755,99.76,148400000.0
2007-12-28 00:24:00,99.76,99.76,99.725,99.735,36900000.0
2007-12-28 00:25:00,99.735,99.735,99.72,99.725,113000000.0
2007-12-28 00:26:00,99.725,99.735,99.725,99.73,70200000.0
2007-12-28 00:27:00,99.73,99.735,99.705,99.73,152000000.0
2007-12-28 00:28:00,99.73,99.77,99.715,99.745,156300000.0
2007-12-28 00:29:00,99.77,99.77,99.76,99.76,10800000.0
2007-12-28 00:30:00,99.715,99.755,99.715,99.735,102400000.0
2007-12-28 00:31:00,99.735,99.735,99.735,99.735,70200000.0
2007-12-28 00:32:00,99.74,99.74,99.74,99.74,21600000.0
2007-12-28 00:33:00,99.74,99.74,99.69,99.71,228000000.0
2007-12-28 00:34:00,99.71,99.725,99.71,99.72,91800000.0
2007-12-28 00:35:00,99.72,99.75,99.7,99.735,214700000.0
2007-12-28 00:36:00,99.75,99.76,99.75,99.755,13400000.0
2007-12-28 00:37:00,99.755,99.76,99.725,99.745,62200000.0
2007-12-28 00:38:00,99.745,99.76,99.745,99.755,75700000.0
2007-12-28 00:39:00,99.755,99.775,99.745,99.77,105600000.0
2007-12-28 00:40:00,99.77,99.775,99.77,99.775,49600000.0
2007-12-28 00:41:00,99.775,99.79,99.775,99.785,168000000.0
2007-12-28 00:42:00,99.79,99.8,99.77,99.775,128200000.0
2007-12-28 00:43:00,99.775,99.83,99.775,99.83,149500000.0
2007-12-28 00:44:00,99.83,99.855,99.825,99.855,140400000.0
2007-12-28 00:45:00,99.855,99.865,99.845,99.845,70200000.0
2007-12-28 00:46:00,99.845,99.845,99.825,99.825,70200000.0
2007-12-28 00:47:00,99.825,99.85,99.82,99.825,202000000.0
2007-12-28 00:48:00,99.825,99.885,99.825,99.845,127600000.0
2007-12-28 00:49:00,99.845,99.855,99.84,99.855,53800000.0
2007-12-28 00:50:00,99.855,99.855,99.85,99.85,75600000.0
2007-12-28 00:51:00,99.85,99.85,99.805,99.805,61000000.0
2007-12-28 00:52:00,99.805,99.82,99.805,99.82,98000000.0
2007-12-28 00:53:00,99.82,99.835,99.805,99.835,110400000.0
2007-12-28 00:54:00,99.835,99.835,99.83,99.83,59400000.0
2007-12-28 00:55:00,99.835,99.835,99.83,99.835,64800000.0
2007-12-28 00:56:00,99.82,99.835,99.82,99.835,144200000.0
2007-12-28 00:57:00,99.835,99.835,99.805,99.805,38200000.0
2007-12-28 00:58:00,99.805,99.835,99.805,99.83,70400000.0
2007-12-28 00:59:00,99.83,99.83,99.81,99.815,88400000.0
2007-12-28 01:00:00,99.8,99.825,99.795,99.81,230500000.0
2007-12-28 01:01:00,99.81,99.81,99.77,99.77,129600000.0
2007-12-28 01:02:00,99.81,99.81,99.8,99.81,59400000.0
2007-12-28 01:03:00,99.81,99.82,99.8,99.805,271200000.0
2007-12-28 01:04:00,99.81,99.81,99.785,99.805,269800000.0
2007-12-28 01:05:00,99.81,99.81,99.795,99.8,163400000.0
2007-12-28 01:06:00,99.805,99.81,99.805,99.81,39000000.0
2007-12-28 01:07:00,99.81,99.81,99.77,99.775,151600000.0
2007-12-28 01:08:00,99.775,99.795,99.775,99.79,137000000.0
2007-12-28 01:09:00,99.79,99.795,99.79,99.795,2000000.0
2007-12-28 01:10:00,99.8,99.81,99.79,99.795,36400000.0
2007-12-28 01:11:00,99.795,99.82,99.79,99.82,31000000.0
2007-12-28 01:12:00,99.82,99.825,99.805,99.825,4400000.0
2007-12-28 01:13:00,99.825,99.835,99.81,99.82,6400000.0
2007-12-28 01:14:00,99.82,99.825,99.82,99.825,2000000.0
2007-12-28 01:15:00,99.825,99.83,99.815,99.83,6600000.0
2007-12-28 01:16:00,99.825,99.83,99.82,99.825,1800000.0
2007-12-28 01:17:00,99.825,99.825,99.805,99.815,8500000.0
2007-12-28 01:18:00,99.815,99.83,99.815,99.815,4600000.0
2007-12-28 01:19:00,99.815,99.815,99.79,99.815,9100000.0
2007-12-28 01:20:00,99.785,99.82,99.785,99.815,11200000.0
2007-12-28 01:21:00,99.825,99.825,99.82,99.82,2200000.0
2007-12-28 01:22:00,99.82,99.82,99.755,99.785,57400000.0
2007-12-28 01:23:00,99.79,99.82,99.77,99.77,22700000.0
2007-12-28 01:24:00,99.77,99.79,99.77,99.77,68000000.0
2007-12-28 01:25:00,99.75,99.79,99.75,99.79,69900000.0
2007-12-28 01:26:00,99.78,99.795,99.765,99.795,58900000.0
2007-12-28 01:27:00,99.79,99.8,99.77,99.8,75300000.0
2007-12-28 01:28:00,99.8,99.805,99.8,99.805,137000000.0
2007-12-28 01:29:00,99.79,99.805,99.79,99.8,73200000.0
2007-12-28 01:30:00,99.775,99.775,99.73,99.775,294100000.0
2007-12-28 01:31:00,99.775,99.775,99.77,99.77,31800000.0
2007-12-28 01:32:00,99.74,99.74,99.73,99.74,35000000.0
2007-12-28 01:33:00,99.74,99.76,99.73,99.76,97100000.0
2007-12-28 01:34:00,99.73,99.795,99.73,99.77,179900000.0
2007-12-28 01:35:00,99.795,99.8,99.755,99.8,141700000.0
2007-12-28 01:36:00,99.79,99.82,99.79,99.8,107399998.0
2007-12-28 01:37:00,99.82,99.84,99.805,99.805,89600000.0
2007-12-28 01:38:00,99.81,99.85,99.81,99.84,133500000.0
2007-12-28 01:39:00,99.84,99.84,99.8,99.82,324800000.0
2007-12-28 01:40:00,99.83,99.83,99.8,99.81,240600000.0
2007-12-28 01:41:00,99.81,99.81,99.78,99.8,310500000.0
2007-12-28 01:42:00,99.8,99.81,99.78,99.81,137300000.0
2007-12-28 01:43:00,99.81,99.81,99.78,99.81,189500000.0
2007-12-28 01:44:00,99.82,99.84,99.82,99.84,19200000.0
2007-12-28 01:45:00,99.82,99.85,99.81,99.82,69200000.0
2007-12-28 01:46:00,99.82,99.82,99.81,99.81,67600000.0
2007-12-28 01:47:00,99.81,99.815,99.81,99.81,31300000.0
2007-12-28 01:48:00,99.81,99.85,99.795,99.84,44600000.0
2007-12-28 01:49:00,99.84,99.84,99.785,99.785,45300000.0
2007-12-28 01:50:00,99.775,99.835,99.775,99.835,110200000.0
2007-12-28 01:51:00,99.835,99.855,99.795,99.845,72300000.0
2007-12-28 01:52:00,99.845,99.85,99.815,99.815,7100000.0
2007-12-28 01:53:00,99.855,99.87,99.85,99.865,15200000.0
2007-12-28 01:54:00,99.855,99.87,99.825,99.87,24300000.0
2007-12-28 01:55:00,99.875,99.88,99.875,99.875,3800000.0
2007-12-28 01:56:00,99.88,99.885,99.875,99.88,3200000.0
2007-12-28 01:57:00,99.875,99.895,99.87,99.875,4800000.0
2007-12-28 01:58:00,99.885,99.885,99.88,99.88,1600000.0
2007-12-28 01:59:00,99.88,99.9,99.88,99.9,8400000.0
2007-12-28 02:00:00,99.885,99.885,99.885,99.885,800000.0
2007-12-28 02:01:00,99.88,99.88,99.855,99.87,3400000.0
2007-12-28 02:02:00,99.87,99.87,99.85,99.85,12800000.0
2007-12-28 02:03:00,99.855,99.885,99.855,99.88,10000000.0
2007-12-28 02:04:00,99.88,99.895,99.87,99.885,17000000.0
2007-12-28 02:05:00,99.895,99.895,99.86,99.865,18800000.0
2007-12-28 02:06:00,99.86,99.865,99.85,99.86,14400000.0
2007-12-28 02:07:00,99.86,99.87,99.84,99.84,25500000.0
2007-12-28 02:08:00,99.865,99.88,99.865,99.87,7600000.0
2007-12-28 02:09:00,99.87,99.87,99.85,99.86,13900000.0
2007-12-28 02:10:00,99.86,99.86,99.84,99.84,9000000.0
2007-12-28 02:11:00,99.85,99.855,99.84,99.85,8800000.0
2007-12-28 02:12:00,99.85,99.885,99.85,99.885,5800000.0
2007-12-28 02:13:00,99.88,99.885,99.87,99.875,7000000.0
2007-12-28 02:14:00,99.875,99.88,99.83,99.865,16800000.0
2007-12-28 02:15:00,99.865,99.89,99.865,99.88,4100000.0
2007-12-28 02:16:00,99.875,99.875,99.86,99.865,7000000.0
2007-12-28 02:17:00,99.865,99.875,99.83,99.875,74600000.0
2007-12-28 02:18:00,99.88,99.9,99.87,99.88,25000000.0
2007-12-28 02:19:00,99.88,99.88,99.86,99.865,13000000.0
2007-12-28 02:20:00,99.865,99.87,99.83,99.86,13900000.0
2007-12-28 02:21:00,99.87,99.875,99.86,99.87,10000000.0
2007-12-28 02:22:00,99.87,99.885,99.865,99.885,12000000.0
2007-12-28 02:23:00,99.875,99.895,99.87,99.89,7800000.0
2007-12-28 02:24:00,99.89,99.89,99.88,99.88,2200000.0
2007-12-28 02:25:00,99.885,99.895,99.88,99.89,7200000.0
2007-12-28 02:26:00,99.89,99.89,99.875,99.88,3400000.0
2007-12-28 02:27:00,99.88,99.9,99.87,99.88,18600000.0
2007-12-28 02:28:00,99.88,99.88,99.875,99.88,3600000.0
2007-12-28 02:29:00,99.885,99.89,99.86,99.86,10200000.0
2007-12-28 02:30:00,99.895,99.915,99.895,99.915,8400000.0
2007-12-28 02:31:00,99.915,99.915,99.905,99.905,5400000.0
2007-12-28 02:32:00,99.9,99.95,99.9,99.945,22600000.0
2007-12-28 02:33:00,99.935,99.945,99.93,99.93,6000000.0
2007-12-28 02:34:00,99.93,99.93,99.91,99.91,8800000.0
2007-12-28 02:35:00,99.915,99.925,99.86,99.895,21700000.0
2007-12-28 02:36:00,99.895,99.895,99.875,99.88,9200000.0
2007-12-28 02:37:00,99.88,99.915,99.88,99.885,20800000.0
2007-12-28 02:38:00,99.86,99.86,99.855,99.855,10100000.0
2007-12-28 02:39:00,99.855,99.895,99.855,99.87,35600000.0
2007-12-28 02:40:00,99.875,99.89,99.865,99.87,10400000.0
2007-12-28 02:41:00,99.87,99.89,99.87,99.89,11000000.0
2007-12-28 02:42:00,99.89,99.905,99.885,99.905,8200000.0
2007-12-28 02:43:00,99.905,99.915,99.895,99.905,9000000.0
2007-12-28 02:44:00,99.905,99.92,99.89,99.915,16200000.0
2007-12-28 02:45:00,99.915,99.94,99.915,99.92,16000000.0
2007-12-28 02:46:00,99.92,99.935,99.92,99.935,5800000.0
2007-12-28 02:47:00,99.935,99.95,99.925,99.95,9200000.0
2007-12-28 02:48:00,99.94,99.975,99.86,99.87,285400000.0
2007-12-28 02:49:00,99.87,99.91,99.87,99.91,469400000.0
2007-12-28 02:50:00,99.905,99.93,99.89,99.9,329100000.0
2007-12-28 02:51:00,99.9,99.94,99.9,99.91,65600000.0
2007-12-28 02:52:00,99.91,99.955,99.89,99.95,66600000.0
2007-12-28 02:53:00,99.95,99.955,99.89,99.9,35700000.0
2007-12-28 02:54:00,99.9,100.015,99.87,99.98,370500000.0
2007-12-28 02:55:00,99.975,99.975,99.91,99.91,395100000.0
2007-12-28 02:56:00,99.91,99.94,99.865,99.9,531000000.0
2007-12-28 02:57:00,99.9,99.945,99.885,99.945,231700000.0
2007-12-28 02:58:00,99.945,99.945,99.9,99.925,349800000.0
2007-12-28 02:59:00,99.925,99.95,99.925,99.95,23600000.0
2007-12-28 03:00:00,99.95,99.95,99.915,99.925,11400000.0
2007-12-28 03:01:00,99.92,99.92,99.85,99.855,23600000.0
2007-12-28 03:02:00,99.85,99.855,99.83,99.835,10000000.0
2007-12-28 03:03:00,99.84,99.86,99.84,99.855,14200000.0
2007-12-28 03:04:00,99.855,99.855,99.805,99.84,19400000.0
2007-12-28 03:05:00,99.845,99.89,99.84,99.86,23600000.0
2007-12-28 03:06:00,99.87,99.87,99.825,99.845,35300000.0
2007-12-28 03:07:00,99.85,99.895,99.84,99.885,21600000.0
2007-12-28 03:08:00,99.885,99.885,99.86,99.875,18200000.0
2007-12-28 03:09:00,99.87,99.9,99.85,99.895,59200000.0
2007-12-28 03:10:00,99.895,99.895,99.84,99.84,17400000.0
2007-12-28 03:11:00,99.84,99.86,99.83,99.845,84900000.0
2007-12-28 03:12:00,99.85,99.855,99.83,99.85,28500000.0
2007-12-28 03:13:00,99.85,99.87,99.85,99.86,12400000.0
2007-12-28 03:14:00,99.86,99.89,99.86,99.88,15200000.0
2007-12-28 03:15:00,99.88,99.9,99.87,99.885,23300000.0
2007-12-28 03:16:00,99.885,99.895,99.865,99.865,15200000.0
2007-12-28 03:17:00,99.865,99.87,99.855,99.86,15200000.0
2007-12-28 03:18:00,99.86,99.86,99.84,99.855,15400000.0
2007-12-28 03:19:00,99.855,99.86,99.845,99.85,13200000.0
2007-12-28 03:20:00,99.85,99.865,99.84,99.85,11200000.0
2007-12-28 03:21:00,99.865,99.88,99.85,99.875,8000000.0
2007-12-28 03:22:00,99.875,99.875,99.855,99.86,8500000.0
2007-12-28 03:23:00,99.86,99.87,99.855,99.86,8400000.0
2007-12-28 03:24:00,99.86,99.86,99.82,99.855,42100000.0
2007-12-28 03:25:00,99.855,99.86,99.83,99.845,51300000.0
2007-12-28 03:26:00,99.845,99.86,99.84,99.84,14200000.0
2007-12-28 03:27:00,99.845,99.85,99.845,99.845,4600000.0
2007-12-28 03:28:00,99.84,99.86,99.84,99.855,11200000.0
2007-12-28 03:29:00,99.855,99.86,99.84,99.855,8200000.0
2007-12-28 03:30:00,99.855,99.865,99.85,99.855,9400000.0
2007-12-28 03:31:00,99.85,99.87,99.845,99.87,6600000.0
2007-12-28 03:32:00,99.87,99.885,99.865,99.875,14800000.0
2007-12-28 03:33:00,99.88,99.885,99.87,99.885,20000000.0
2007-12-28 03:34:00,99.885,99.915,99.885,99.895,13800000.0
2007-12-28 03:35:00,99.895,99.915,99.895,99.91,9400000.0
2007-12-28 03:36:00,99.915,99.915,99.865,99.87,17200000.0
2007-12-28 03:37:00,99.87,99.875,99.85,99.875,12200000.0
2007-12-28 03:38:00,99.875,99.9,99.87,99.89,19400000.0
2007-12-28 03:39:00,99.89,99.89,99.88,99.89,12400000.0
2007-12-28 03:40:00,99.89,99.895,99.88,99.88,9000000.0
2007-12-28 03:41:00,99.88,99.88,99.84,99.85,14800000.0
2007-12-28 03:42:00,99.85,99.855,99.84,99.855,6400000.0
2007-12-28 03:43:00,99.85,99.85,99.805,99.84,28800000.0
2007-12-28 03:44:00,99.84,99.84,99.79,99.79,19800000.0
2007-12-28 03:45:00,99.79,99.805,99.775,99.785,17800000.0
2007-12-28 03:46:00,99.78,99.785,99.74,99.745,52600000.0
2007-12-28 03:47:00,99.745,99.755,99.73,99.755,69900000.0
2007-12-28 03:48:00,99.755,99.765,99.745,99.755,12200000.0
2007-12-28 03:49:00,99.755,99.775,99.755,99.775,9000000.0
2007-12-28 03:50:00,99.755,99.79,99.755,99.765,21500000.0
2007-12-28 03:51:00,99.765,99.78,99.745,99.75,17800000.0
2007-12-28 03:52:00,99.755,99.77,99.745,99.765,14400000.0
2007-12-28 03:53:00,99.765,99.775,99.755,99.77,17600000.0
2007-12-28 03:54:00,99.77,99.77,99.735,99.745,16200000.0
2007-12-28 03:55:00,99.745,99.745,99.705,99.71,20400000.0
2007-12-28 03:56:00,99.71,99.71,99.685,99.695,12200000.0
2007-12-28 03:57:00,99.695,99.695,99.625,99.63,35900000.0
2007-12-28 03:58:00,99.635,99.69,99.625,99.665,31500000.0
2007-12-28 03:59:00,99.665,99.685,99.655,99.655,22200000.0
2007-12-28 04:00:00,99.65,99.685,99.635,99.67,24800000.0
2007-12-28 04:01:00,99.675,99.7,99.665,99.7,25000000.0
2007-12-28 04:02:00,99.695,99.715,99.655,99.665,17600000.0
2007-12-28 04:03:00,99.67,99.675,99.66,99.665,13700000.0
2007-12-28 04:04:00,99.665,99.675,99.66,99.675,12900000.0
2007-12-28 04:05:00,99.675,99.675,99.635,99.635,9800000.0
2007-12-28 04:06:00,99.635,99.65,99.625,99.645,15000000.0
2007-12-28 04:07:00,99.645,99.65,99.625,99.63,13000000.0
2007-12-28 04:08:00,99.63,99.65,99.63,99.645,9200000.0
2007-12-28 04:09:00,99.65,99.65,99.625,99.63,24800000.0
2007-12-28 04:10:00,99.635,99.64,99.625,99.635,14400000.0
2007-12-28 04:11:00,99.635,99.65,99.635,99.65,8000000.0
2007-12-28 04:12:00,99.65,99.68,99.64,99.665,22500000.0
2007-12-28 04:13:00,99.67,99.67,99.65,99.65,10600000.0
2007-12-28 04:14:00,99.655,99.665,99.625,99.635,15500000.0
2007-12-28 04:15:00,99.645,99.645,99.585,99.6,20900000.0
2007-12-28 04:16:00,99.595,99.6,99.545,99.56,22600000.0
2007-12-28 04:17:00,99.56,99.565,99.535,99.545,13400000.0
2007-12-28 04:18:00,99.55,99.555,99.535,99.545,17000000.0
2007-12-28 04:19:00,99.545,99.56,99.53,99.545,26400000.0
2007-12-28 04:20:00,99.56,99.56,99.51,99.515,17600000.0
2007-12-28 04:21:00,99.515,99.525,99.485,99.49,23400000.0
2007-12-28 04:22:00,99.49,99.5,99.485,99.49,16000000.0
2007-12-28 04:23:00,99.49,99.515,99.48,99.5,25100000.0
2007-12-28 04:24:00,99.505,99.525,99.485,99.5,24000000.0
2007-12-28 04:25:00,99.495,99.495,99.43,99.445,31400000.0
2007-12-28 04:26:00,99.445,99.465,99.425,99.46,31200000.0
2007-12-28 04:27:00,99.46,99.48,99.44,99.455,128000000.0
2007-12-28 04:28:00,99.455,99.485,99.45,99.485,24000000.0
2007-12-28 04:29:00,99.485,99.49,99.475,99.48,16400000.0
2007-12-28 04:30:00,99.48,99.5,99.46,99.5,28200000.0
2007-12-28 04:31:00,99.5,99.505,99.48,99.48,12200000.0
2007-12-28 04:32:00,99.48,99.485,99.45,99.45,19800000.0
2007-12-28 04:33:00,99.45,99.45,99.425,99.44,16200000.0
2007-12-28 04:34:00,99.44,99.44,99.425,99.435,8500000.0
2007-12-28 04:35:00,99.435,99.45,99.435,99.445,6500000.0
2007-12-28 04:36:00,99.445,99.45,99.42,99.425,17200000.0
2007-12-28 04:37:00,99.43,99.435,99.395,99.395,20000000.0
2007-12-28 04:38:00,99.39,99.43,99.39,99.43,64900000.0
2007-12-28 04:39:00,99.43,99.445,99.425,99.43,19000000.0
2007-12-28 04:40:00,99.43,99.435,99.425,99.425,26700000.0
2007-12-28 04:41:00,99.425,99.445,99.425,99.445,63400000.0
2007-12-28 04:42:00,99.445,99.46,99.44,99.445,184100000.0
2007-12-28 04:43:00,99.445,99.445,99.445,99.445,200000.0
2007-12-28 04:44:00,99.445,99.47,99.44,99.47,87200000.0
2007-12-28 04:45:00,99.47,99.47,99.445,99.46,391200000.0
2007-12-28 04:46:00,99.46,99.48,99.46,99.47,309300000.0
2007-12-28 04:47:00,99.47,99.47,99.46,99.465,202800000.0
2007-12-28 04:48:00,99.465,99.465,99.46,99.46,19900000.0
2007-12-28 04:49:00,99.455,99.46,99.445,99.45,293200000.0
2007-12-28 04:50:00,99.45,99.46,99.45,99.45,24800000.0
2007-12-28 04:51:00,99.45,99.45,99.44,99.44,125600000.0
2007-12-28 04:52:00,99.43,99.445,99.43,99.445,222900000.0
2007-12-28 04:53:00,99.45,99.475,99.43,99.435,77200000.0
2007-12-28 04:54:00,99.435,99.435,99.43,99.43,5900000.0
2007-12-28 04:55:00,99.445,99.445,99.43,99.44,97100000.0
2007-12-28 04:56:00,99.435,99.44,99.435,99.44,41000000.0
2007-12-28 04:57:00,99.435,99.45,99.435,99.44,59400000.0
2007-12-28 04:58:00,99.435,99.465,99.435,99.465,33700000.0
2007-12-28 04:59:00,99.465,99.48,99.46,99.465,220100000.0
2007-12-28 05:00:00,99.47,99.49,99.46,99.48,151300000.0
2007-12-28 05:01:00,99.48,99.485,99.47,99.48,52000000.0
2007-12-28 05:02:00,99.48,99.515,99.48,99.51,83100000.0
2007-12-28 05:03:00,99.51,99.525,99.5,99.51,26500000.0
2007-12-28 05:04:00,99.51,99.525,99.51,99.52,6600000.0
2007-12-28 05:05:00,99.52,99.53,99.52,99.53,14600000.0
2007-12-28 05:06:00,99.53,99.53,99.49,99.49,16500000.0
2007-12-28 05:07:00,99.52,99.525,99.51,99.515,4800000.0
2007-12-28 05:08:00,99.51,99.52,99.5,99.52,21300000.0
2007-12-28 05:09:00,99.515,99.52,99.51,99.515,7600000.0
2007-12-28 05:10:00,99.515,99.515,99.5,99.51,77900000.0
2007-12-28 05:11:00,99.51,99.52,99.5,99.515,61200000.0
2007-12-28 05:12:00,99.515,99.515,99.51,99.515,10300000.0
2007-12-28 05:13:00,99.515,99.515,99.51,99.51,15600000.0
2007-12-28 05:14:00,99.462,99.474,99.455,99.473,132400000.0
2007-12-28 05:15:00,99.48,99.515,99.48,99.515,24700000.0
2007-12-28 05:16:00,99.515,99.515,99.505,99.51,89600000.0
2007-12-28 05:17:00,99.51,99.515,99.51,99.51,2200000.0
2007-12-28 05:18:00,99.51,99.51,99.505,99.505,1000000.0
2007-12-28 05:19:00,99.505,99.515,99.505,99.515,1600000.0
2007-12-28 05:20:00,99.515,99.515,99.515,99.515,3800000.0
2007-12-28 05:21:00,99.515,99.52,99.505,99.51,42700000.0
2007-12-28 05:22:00,99.515,99.52,99.51,99.52,12600000.0
2007-12-28 05:23:00,99.52,99.52,99.505,99.515,11800000.0
2007-12-28 05:24:00,99.515,99.515,99.505,99.51,7900000.0
2007-12-28 05:25:00,99.49,99.51,99.49,99.505,33800000.0
2007-12-28 05:26:00,99.505,99.505,99.49,99.49,2800000.0
2007-12-28 05:27:00,99.49,99.49,99.475,99.48,6800000.0
2007-12-28 05:28:00,99.48,99.485,99.475,99.485,12200000.0
2007-12-28 05:29:00,99.485,99.485,99.465,99.48,6600000.0
2007-12-28 05:30:00,99.47,99.475,99.455,99.47,9200000.0
2007-12-28 05:31:00,99.47,99.47,99.455,99.46,3800000.0
2007-12-28 05:32:00,99.46,99.46,99.445,99.455,5600000.0
2007-12-28 05:33:00,99.455,99.455,99.43,99.43,5800000.0
2007-12-28 05:34:00,99.435,99.435,99.42,99.425,12600000.0
2007-12-28 05:35:00,99.42,99.44,99.42,99.43,9000000.0
2007-12-28 05:36:00,99.435,99.445,99.43,99.44,9600000.0
2007-12-28 05:37:00,99.41,99.45,99.41,99.445,8100000.0
2007-12-28 05:38:00,99.41,99.455,99.39,99.455,82500000.0
2007-12-28 05:39:00,99.455,99.455,99.4,99.45,3000000.0
2007-12-28 05:40:00,99.45,99.455,99.42,99.44,9600000.0
2007-12-28 05:41:00,99.445,99.445,99.43,99.44,7000000.0
2007-12-28 05:42:00,99.44,99.47,99.44,99.465,10400000.0
2007-12-28 05:43:00,99.465,99.47,99.46,99.465,13600000.0
2007-12-28 05:44:00,99.465,99.465,99.43,99.43,16200000.0
2007-12-28 05:45:00,99.43,99.43,99.43,99.43,16100000.0
2007-12-28 05:46:00,99.43,99.46,99.42,99.455,9800000.0
2007-12-28 05:47:00,99.455,99.46,99.455,99.455,4000000.0
2007-12-28 05:48:00,99.455,99.47,99.455,99.47,3000000.0
2007-12-28 05:49:00,99.455,99.455,99.42,99.42,71400000.0
2007-12-28 05:50:00,99.4,99.46,99.4,99.43,59000000.0
2007-12-28 05:51:00,99.42,99.46,99.42,99.46,13500000.0
2007-12-28 05:52:00,99.46,99.46,99.455,99.455,1200000.0
2007-12-28 05:53:00,99.42,99.48,99.42,99.465,28600000.0
2007-12-28 05:54:00,99.46,99.475,99.44,99.44,11400000.0
2007-12-28 05:55:00,99.44,99.47,99.44,99.45,10400000.0
2007-12-28 05:56:00,99.45,99.45,99.43,99.45,11900000.0
2007-12-28 05:57:00,99.45,99.455,99.44,99.45,16000000.0
2007-12-28 05:58:00,99.45,99.45,99.43,99.44,8600000.0
2007-12-28 05:59:00,99.44,99.47,99.43,99.455,22300000.0
2007-12-28 06:00:00,99.455,99.49,99.455,99.49,6600000.0
2007-12-28 06:01:00,99.49,99.495,99.455,99.455,10000000.0
2007-12-28 06:02:00,99.455,99.465,99.455,99.465,4000000.0
2007-12-28 06:03:00,99.465,99.465,99.455,99.455,4600000.0
2007-12-28 06:04:00,99.455,99.455,99.45,99.45,2400000.0
2007-12-28 06:05:00,99.45,99.45,99.435,99.435,18600000.0
2007-12-28 06:06:00,99.455,99.46,99.435,99.435,14800000.0
2007-12-28 06:07:00,99.44,99.47,99.44,99.465,9800000.0
2007-12-28 06:08:00,99.46,99.47,99.455,99.465,6000000.0
2007-12-28 06:09:00,99.47,99.475,99.465,99.465,9800000.0
2007-12-28 06:10:00,99.465,99.475,99.46,99.46,14400000.0
2007-12-28 06:11:00,99.46,99.47,99.46,99.465,3200000.0
2007-12-28 06:12:00,99.46,99.465,99.45,99.465,51900000.0
2007-12-28 06:13:00,99.46,99.495,99.46,99.485,95800000.0
2007-12-28 06:14:00,99.49,99.505,99.485,99.5,146000000.0
2007-12-28 06:15:00,99.5,99.535,99.5,99.515,20400000.0
2007-12-28 06:16:00,99.49,99.5,99.48,99.495,187200000.0
2007-12-28 06:17:00,99.495,99.505,99.475,99.5,32900000.0
2007-12-28 06:18:00,99.5,99.5,99.48,99.485,9200000.0
2007-12-28 06:19:00,99.485,99.5,99.485,99.49,17200000.0
2007-12-28 06:20:00,99.5,99.5,99.485,99.5,4000000.0
2007-12-28 06:21:00,99.47,99.49,99.47,99.49,11000000.0
2007-12-28 06:22:00,99.475,99.495,99.47,99.495,31300000.0
2007-12-28 06:23:00,99.495,99.495,99.48,99.485,9000000.0
2007-12-28 06:24:00,99.485,99.485,99.47,99.47,17000000.0
2007-12-28 06:25:00,99.47,99.475,99.44,99.47,10000000.0
2007-12-28 06:26:00,99.465,99.465,99.445,99.445,7600000.0
2007-12-28 06:27:00,99.445,99.46,99.44,99.455,12400000.0
2007-12-28 06:28:00,99.455,99.465,99.45,99.46,6000000.0
2007-12-28 06:29:00,99.46,99.46,99.445,99.45,5600000.0
2007-12-28 06:30:00,99.45,99.45,99.44,99.44,7000000.0
2007-12-28 06:31:00,99.41,99.445,99.41,99.44,129600000.0
2007-12-28 06:32:00,99.44,99.455,99.44,99.44,17000000.0
2007-12-28 06:33:00,99.44,99.44,99.415,99.415,23200000.0
2007-12-28 06:34:00,99.415,99.425,99.41,99.42,8900000.0
2007-12-28 06:35:00,99.42,99.43,99.42,99.425,5000000.0
2007-12-28 06:36:00,99.425,99.425,99.37,99.38,36600000.0
2007-12-28 06:37:00,99.385,99.42,99.385,99.405,58900000.0
2007-12-28 06:38:00,99.405,99.43,99.405,99.43,107400000.0
2007-12-28 06:39:00,99.43,99.43,99.38,99.405,13300000.0
2007-12-28 06:40:00,99.4,99.405,99.365,99.4,34100000.0
2007-12-28 06:41:00,99.4,99.405,99.36,99.37,42600000.0
2007-12-28 06:42:00,99.37,99.42,99.35,99.41,64500000.0
2007-12-28 06:43:00,99.405,99.405,99.39,99.4,12200000.0
2007-12-28 06:44:00,99.395,99.4,99.38,99.385,10600000.0
2007-12-28 06:45:00,99.385,99.41,99.35,99.4,31900000.0
2007-12-28 06:46:00,99.405,99.41,99.4,99.41,10800000.0
2007-12-28 06:47:00,99.41,99.41,99.39,99.39,6400000.0
2007-12-28 06:48:00,99.39,99.395,99.385,99.39,13400000.0
2007-12-28 06:49:00,99.39,99.395,99.37,99.395,173300000.0
2007-12-28 06:50:00,99.395,99.395,99.365,99.385,58000000.0
2007-12-28 06:51:00,99.385,99.39,99.38,99.39,5400000.0
2007-12-28 06:52:00,99.39,99.39,99.38,99.38,1400000.0
2007-12-28 06:53:00,99.37,99.38,99.37,99.38,19600000.0
2007-12-28 06:54:00,99.38,99.38,99.35,99.37,64200000.0
2007-12-28 06:55:00,99.385,99.395,99.38,99.385,7000000.0
2007-12-28 06:56:00,99.38,99.41,99.38,99.405,24600000.0
2007-12-28 06:57:00,99.405,99.405,99.4,99.405,2400000.0
2007-12-28 06:58:00,99.38,99.42,99.38,99.405,16500000.0
2007-12-28 06:59:00,99.405,99.415,99.4,99.4,14000000.0
2007-12-28 07:00:00,99.405,99.42,99.4,99.405,18400000.0
2007-12-28 07:01:00,99.38,99.415,99.38,99.41,19400000.0
2007-12-28 07:02:00,99.38,99.415,99.38,99.405,32200000.0
2007-12-28 07:03:00,99.405,99.405,99.375,99.38,16000000.0
2007-12-28 07:04:00,99.38,99.385,99.35,99.38,22500000.0
2007-12-28 07:05:00,99.38,99.38,99.355,99.365,15000000.0
2007-12-28 07:06:00,99.365,99.37,99.355,99.36,7800000.0
2007-12-28 07:07:00,99.365,99.375,99.365,99.375,6000000.0
2007-12-28 07:08:00,99.375,99.375,99.345,99.35,8200000.0
2007-12-28 07:09:00,99.35,99.36,99.345,99.35,13400000.0
2007-12-28 07:10:00,99.355,99.355,99.33,99.35,14200000.0
2007-12-28 07:11:00,99.35,99.35,99.325,99.34,19000000.0
2007-12-28 07:12:00,99.34,99.365,99.34,99.365,17200000.0
2007-12-28 07:13:00,99.37,99.37,99.35,99.35,7800000.0
2007-12-28 07:14:00,99.345,99.345,99.32,99.34,13400000.0
2007-12-28 07:15:00,99.345,99.345,99.335,99.335,12400000.0
2007-12-28 07:16:00,99.335,99.345,99.31,99.345,16800000.0
2007-12-28 07:17:00,99.31,99.34,99.31,99.33,24200000.0
2007-12-28 07:18:00,99.335,99.345,99.33,99.33,14400000.0
2007-12-28 07:19:00,99.33,99.34,99.325,99.33,11600000.0
2007-12-28 07:20:00,99.33,99.33,99.315,99.32,10800000.0
2007-12-28 07:21:00,99.315,99.32,99.305,99.32,9600000.0
2007-12-28 07:22:00,99.32,99.32,99.295,99.295,12200000.0
2007-12-28 07:23:00,99.285,99.29,99.265,99.275,11200000.0
2007-12-28 07:24:00,99.275,99.285,99.27,99.275,12000000.0
2007-12-28 07:25:00,99.275,99.29,99.27,99.275,16400000.0
2007-12-28 07:26:00,99.275,99.3,99.245,99.29,280200000.0
2007-12-28 07:27:00,99.29,99.29,99.275,99.285,14600000.0
2007-12-28 07:28:00,99.28,99.29,99.225,99.225,58900000.0
2007-12-28 07:29:00,99.225,99.23,99.2,99.22,538900000.0
2007-12-28 07:30:00,99.22,99.235,99.215,99.235,263600000.0
2007-12-28 07:31:00,99.24,99.26,99.23,99.245,312200000.0
2007-12-28 07:32:00,99.24,99.27,99.24,99.27,21600000.0
2007-12-28 07:33:00,99.27,99.28,99.26,99.27,20200000.0
2007-12-28 07:34:00,99.27,99.27,99.225,99.26,128800000.0
2007-12-28 07:35:00,99.26,99.26,99.255,99.26,10200000.0
2007-12-28 07:36:00,99.26,99.28,99.25,99.255,18600000.0
2007-12-28 07:37:00,99.26,99.26,99.17,99.17,23200000.0
2007-12-28 07:38:00,99.17,99.23,99.17,99.22,106400000.0
2007-12-28 07:39:00,99.22,99.27,99.215,99.26,136900000.0
2007-12-28 07:40:00,99.26,99.36,99.26,99.36,126300000.0
2007-12-28 07:41:00,99.36,99.375,99.32,99.36,189400000.0
2007-12-28 07:42:00,99.36,99.405,99.295,99.325,410500000.0
2007-12-28 07:43:00,99.325,99.41,99.325,99.36,469100000.0
2007-12-28 07:44:00,99.355,99.41,99.315,99.34,308800000.0
2007-12-28 07:45:00,99.335,99.365,99.33,99.35,24900000.0
2007-12-28 07:46:00,99.35,99.37,99.345,99.36,10600000.0
2007-12-28 07:47:00,99.355,99.365,99.315,99.325,30200000.0
2007-12-28 07:48:00,99.325,99.33,99.245,99.29,26600000.0
2007-12-28 07:49:00,99.285,99.29,99.25,99.25,10100000.0
2007-12-28 07:50:00,99.25,99.265,99.235,99.245,110900000.0
2007-12-28 07:51:00,99.245,99.27,99.23,99.235,14600000.0
2007-12-28 07:52:00,99.235,99.24,99.215,99.235,22300000.0
2007-12-28 07:53:00,99.235,99.255,99.235,99.245,33200000.0
2007-12-28 07:54:00,99.24,99.28,99.215,99.215,220900000.0
2007-12-28 07:55:00,99.235,99.235,99.185,99.2,425200000.0
2007-12-28 07:56:00,99.2,99.2,99.18,99.195,23000000.0
2007-12-28 07:57:00,99.195,99.205,99.175,99.205,19200000.0
2007-12-28 07:58:00,99.2,99.25,99.2,99.24,26600000.0
2007-12-28 07:59:00,99.24,99.345,99.24,99.32,326700000.0
2007-12-28 08:00:00,99.32,99.32,99.25,99.275,384100000.0
2007-12-28 08:01:00,99.275,99.275,99.255,99.255,13600000.0
2007-12-28 08:02:00,99.25,99.25,99.22,99.22,12600000.0
2007-12-28 08:03:00,99.22,99.255,99.2,99.255,434700000.0
2007-12-28 08:04:00,99.255,99.285,99.24,99.28,615400000.0
2007-12-28 08:05:00,99.265,99.305,99.265,99.28,696100000.0
2007-12-28 08:06:00,99.285,99.305,99.285,99.295,260300000.0
2007-12-28 08:07:00,99.295,99.31,99.235,99.27,463600000.0
2007-12-28 08:08:00,99.25,99.29,99.235,99.25,644300000.0
2007-12-28 08:09:00,99.255,99.285,99.235,99.285,443400000.0
2007-12-28 08:10:00,99.285,99.31,99.265,99.295,20800000.0
2007-12-28 08:11:00,99.295,99.305,99.285,99.305,16000000.0
2007-12-28 08:12:00,99.305,99.315,99.285,99.31,19300000.0
2007-12-28 08:13:00,99.31,99.315,99.295,99.295,12000000.0
2007-12-28 08:14:00,99.295,99.305,99.26,99.26,22600000.0
2007-12-28 08:15:00,99.26,99.265,99.245,99.255,17400000.0
2007-12-28 08:16:00,99.255,99.28,99.22,99.22,13400000.0
2007-12-28 08:17:00,99.225,99.225,99.18,99.185,37700000.0
2007-12-28 08:18:00,99.19,99.215,99.185,99.21,30900000.0
2007-12-28 08:19:00,99.225,99.235,99.215,99.23,23600000.0
2007-12-28 08:20:00,99.235,99.27,99.22,99.25,19400000.0
2007-12-28 08:21:00,99.25,99.26,99.25,99.255,15400000.0
2007-12-28 08:22:00,99.26,99.305,99.26,99.295,10200000.0
2007-12-28 08:23:00,99.295,99.315,99.29,99.295,10400000.0
2007-12-28 08:24:00,99.295,99.3,99.255,99.255,18900000.0
2007-12-28 08:25:00,99.255,99.28,99.245,99.245,17000000.0
2007-12-28 08:26:00,99.245,99.3,99.245,99.285,23400000.0
2007-12-28 08:27:00,99.285,99.295,99.255,99.295,13700000.0
2007-12-28 08:28:00,99.295,99.31,99.25,99.305,28700000.0
2007-12-28 08:29:00,99.305,99.31,99.285,99.285,10500000.0
2007-12-28 08:30:00,99.285,99.31,99.285,99.29,9600000.0
2007-12-28 08:31:00,99.29,99.3,99.285,99.285,9800000.0
2007-12-28 08:32:00,99.285,99.3,99.275,99.295,10600000.0
2007-12-28 08:33:00,99.295,99.33,99.28,99.315,44500000.0
2007-12-28 08:34:00,99.315,99.355,99.31,99.31,18200000.0
2007-12-28 08:35:00,99.31,99.35,99.3,99.325,17000000.0
2007-12-28 08:36:00,99.34,99.35,99.325,99.345,5900000.0
2007-12-28 08:37:00,99.345,99.37,99.345,99.355,5500000.0
2007-12-28 08:38:00,99.35,99.36,99.325,99.36,10900000.0
2007-12-28 08:39:00,99.36,99.36,99.32,99.345,16700000.0
2007-12-28 08:40:00,99.345,99.375,99.345,99.37,15200000.0
2007-12-28 08:41:00,99.37,99.425,99.37,99.415,50000000.0
2007-12-28 08:42:00,99.405,99.41,99.375,99.4,20200000.0
2007-12-28 08:43:00,99.4,99.42,99.37,99.405,41200000.0
2007-12-28 08:44:00,99.405,99.42,99.395,99.42,17200000.0
2007-12-28 08:45:00,99.42,99.42,99.36,99.365,15000000.0
2007-12-28 08:46:00,99.36,99.365,99.35,99.355,19800000.0
2007-12-28 08:47:00,99.36,99.365,99.355,99.365,3800000.0
2007-12-28 08:48:00,99.33,99.38,99.33,99.365,87600000.0
2007-12-28 08:49:00,99.365,99.41,99.365,99.405,18800000.0
2007-12-28 08:50:00,99.395,99.415,99.395,99.405,8100000.0
2007-12-28 08:51:00,99.41,99.43,99.395,99.41,11800000.0
2007-12-28 08:52:00,99.41,99.42,99.405,99.415,3400000.0
2007-12-28 08:53:00,99.415,99.42,99.4,99.4,10000000.0
2007-12-28 08:54:00,99.4,99.41,99.395,99.405,8300000.0
2007-12-28 08:55:00,99.405,99.45,99.4,99.45,14000000.0
2007-12-28 08:56:00,99.445,99.455,99.41,99.45,26300000.0
2007-12-28 08:57:00,99.45,99.45,99.425,99.435,11200000.0
2007-12-28 08:58:00,99.435,99.45,99.43,99.44,18600000.0
2007-12-28 08:59:00,99.435,99.45,99.425,99.45,12800000.0
2007-12-28 09:00:00,99.45,99.45,99.39,99.4,44700000.0
2007-12-28 09:01:00,99.405,99.44,99.395,99.42,37200000.0
2007-12-28 09:02:00,99.42,99.45,99.415,99.445,19000000.0
2007-12-28 09:03:00,99.445,99.465,99.43,99.445,28200000.0
2007-12-28 09:04:00,99.445,99.47,99.445,99.455,15800000.0
2007-12-28 09:05:00,99.455,99.525,99.455,99.525,74100000.0
2007-12-28 09:06:00,99.53,99.56,99.515,99.555,36200000.0
2007-12-28 09:07:00,99.555,99.58,99.545,99.555,54700000.0
2007-12-28 09:08:00,99.555,99.565,99.51,99.54,373300000.0
2007-12-28 09:09:00,99.54,99.575,99.53,99.56,156500000.0
2007-12-28 09:10:00,99.56,99.59,99.55,99.555,37300000.0
2007-12-28 09:11:00,99.555,99.57,99.555,99.57,12600000.0
2007-12-28 09:12:00,99.57,99.59,99.54,99.59,29900000.0
2007-12-28 09:13:00,99.59,99.59,99.565,99.57,16800000.0
2007-12-28 09:14:00,99.57,99.57,99.57,99.57,6400000.0
2007-12-28 09:15:00,99.57,99.595,99.57,99.58,238700000.0
2007-12-28 09:16:00,99.58,99.63,99.58,99.625,218900000.0
2007-12-28 09:17:00,99.625,99.625,99.605,99.61,10800000.0
2007-12-28 09:18:00,99.61,99.66,99.61,99.64,46900000.0
2007-12-28 09:19:00,99.645,99.65,99.635,99.65,13400000.0
2007-12-28 09:20:00,99.65,99.65,99.62,99.62,39700000.0
2007-12-28 09:21:00,99.625,99.635,99.605,99.63,22800000.0
2007-12-28 09:22:00,99.645,99.67,99.625,99.65,34800000.0
2007-12-28 09:23:00,99.645,99.66,99.645,99.655,13600000.0
2007-12-28 09:24:00,99.645,99.66,99.635,99.645,18000000.0
2007-12-28 09:25:00,99.645,99.655,99.63,99.63,14800000.0
2007-12-28 09:26:00,99.63,99.645,99.61,99.625,38600000.0
2007-12-28 09:27:00,99.625,99.65,99.62,99.62,46800000.0
2007-12-28 09:28:00,99.625,99.65,99.605,99.625,45100000.0
2007-12-28 09:29:00,99.63,99.645,99.62,99.64,11400000.0
2007-12-28 09:30:00,99.64,99.645,99.63,99.64,9800000.0
2007-12-28 09:31:00,99.635,99.635,99.61,99.62,37200000.0
2007-12-28 09:32:00,99.62,99.63,99.615,99.625,15200000.0
2007-12-28 09:33:00,99.625,99.635,99.615,99.63,9200000.0
2007-12-28 09:34:00,99.63,99.63,99.615,99.615,9800000.0
2007-12-28 09:35:00,99.61,99.625,99.6,99.61,44300000.0
2007-12-28 09:36:00,99.61,99.645,99.605,99.645,28800000.0
2007-12-28 09:37:00,99.64,99.65,99.625,99.625,19300000.0
2007-12-28 09:38:00,99.625,99.635,99.625,99.635,11400000.0
2007-12-28 09:39:00,99.635,99.635,99.625,99.625,5600000.0
2007-12-28 09:40:00,99.6,99.65,99.6,99.64,26500000.0
2007-12-28 09:41:00,99.64,99.655,99.635,99.64,15900000.0
2007-12-28 09:42:00,99.64,99.66,99.63,99.645,13200000.0
2007-12-28 09:43:00,99.645,99.67,99.625,99.645,37100000.0
2007-12-28 09:44:00,99.645,99.65,99.615,99.625,29600000.0
2007-12-28 09:45:00,99.625,99.63,99.61,99.63,20200000.0
2007-12-28 09:46:00,99.63,99.665,99.615,99.655,26700000.0
2007-12-28 09:47:00,99.655,99.67,99.655,99.655,20000000.0
2007-12-28 09:48:00,99.655,99.69,99.635,99.675,32500000.0
2007-12-28 09:49:00,99.675,99.695,99.665,99.685,29800000.0
2007-12-28 09:50:00,99.68,99.695,99.675,99.685,15200000.0
2007-12-28 09:51:00,99.68,99.685,99.635,99.655,37200000.0
2007-12-28 09:52:00,99.66,99.665,99.64,99.655,32800000.0
2007-12-28 09:53:00,99.65,99.67,99.635,99.645,27600000.0
2007-12-28 09:54:00,99.645,99.655,99.625,99.625,17300000.0
2007-12-28 09:55:00,99.625,99.63,99.585,99.59,28800000.0
2007-12-28 09:56:00,99.59,99.595,99.555,99.575,28600000.0
2007-12-28 09:57:00,99.57,99.58,99.525,99.53,29600000.0
2007-12-28 09:58:00,99.535,99.635,99.525,99.635,56600000.0
2007-12-28 09:59:00,99.635,99.66,99.625,99.655,21000000.0
2007-12-28 10:00:00,99.66,99.67,99.615,99.635,23000000.0
2007-12-28 10:01:00,99.635,99.67,99.63,99.64,28800000.0
2007-12-28 10:02:00,99.64,99.69,99.62,99.67,35200000.0
2007-12-28 10:03:00,99.665,99.67,99.65,99.66,25200000.0
2007-12-28 10:04:00,99.66,99.68,99.645,99.675,22000000.0
2007-12-28 10:05:00,99.67,99.67,99.635,99.65,31300000.0
2007-12-28 10:06:00,99.65,99.68,99.64,99.67,19200000.0
2007-12-28 10:07:00,99.67,99.69,99.665,99.68,32800000.0
2007-12-28 10:08:00,99.68,99.69,99.65,99.67,27000000.0
2007-12-28 10:09:00,99.67,99.67,99.62,99.66,32800000.0
2007-12-28 10:10:00,99.665,99.68,99.66,99.665,17000000.0
2007-12-28 10:11:00,99.675,99.675,99.655,99.665,18400000.0
2007-12-28 10:12:00,99.665,99.67,99.635,99.655,27200000.0
2007-12-28 10:13:00,99.635,99.67,99.63,99.64,27600000.0
2007-12-28 10:14:00,99.64,99.66,99.63,99.655,18000000.0
2007-12-28 10:15:00,99.65,99.655,99.625,99.635,15400000.0
2007-12-28 10:16:00,99.635,99.675,99.635,99.655,14800000.0
2007-12-28 10:17:00,99.655,99.665,99.625,99.655,38000000.0
2007-12-28 10:18:00,99.655,99.675,99.645,99.66,21200000.0
2007-12-28 10:19:00,99.66,99.665,99.63,99.63,15700000.0
2007-12-28 10:20:00,99.63,99.66,99.62,99.64,30300000.0
2007-12-28 10:21:00,99.645,99.655,99.62,99.62,25100000.0
2007-12-28 10:22:00,99.63,99.63,99.565,99.59,30200000.0
2007-12-28 10:23:00,99.595,99.615,99.59,99.59,27800000.0
2007-12-28 10:24:00,99.585,99.59,99.555,99.58,28400000.0
2007-12-28 10:25:00,99.58,99.625,99.565,99.615,38200000.0
2007-12-28 10:26:00,99.61,99.62,99.595,99.615,19900000.0
2007-12-28 10:27:00,99.63,99.685,99.61,99.62,230400000.0
2007-12-28 10:28:00,99.66,99.675,99.61,99.62,204100000.0
2007-12-28 10:29:00,99.62,99.71,99.61,99.695,82400000.0
2007-12-28 10:30:00,99.695,99.75,99.695,99.725,19800000.0
2007-12-28 10:31:00,99.725,99.745,99.67,99.715,26600000.0
2007-12-28 10:32:00,99.715,99.72,99.685,99.715,17800000.0
2007-12-28 10:33:00,99.715,99.73,99.695,99.7,18500000.0
2007-12-28 10:34:00,99.7,99.71,99.675,99.685,15800000.0
2007-12-28 10:35:00,99.68,99.71,99.65,99.705,28700000.0
2007-12-28 10:36:00,99.695,99.7,99.685,99.695,12400000.0
2007-12-28 10:37:00,99.695,99.695,99.645,99.665,18300000.0
2007-12-28 10:38:00,99.665,99.67,99.625,99.66,28700000.0
2007-12-28 10:39:00,99.66,99.67,99.655,99.665,9800000.0
2007-12-28 10:40:00,99.665,99.69,99.655,99.685,24800000.0
2007-12-28 10:41:00,99.685,99.725,99.685,99.7,23200000.0
2007-12-28 10:42:00,99.695,99.695,99.65,99.69,51500000.0
2007-12-28 10:43:00,99.69,99.695,99.675,99.675,10400000.0
2007-12-28 10:44:00,99.675,99.7,99.665,99.695,19200000.0
2007-12-28 10:45:00,99.695,99.745,99.695,99.73,25600000.0
2007-12-28 10:46:00,99.73,99.765,99.73,99.765,20600000.0
2007-12-28 10:47:00,99.77,99.79,99.76,99.76,31700000.0
2007-12-28 10:48:00,99.77,99.775,99.755,99.77,26900000.0
2007-12-28 10:49:00,99.775,99.785,99.765,99.785,15900000.0
2007-12-28 10:50:00,99.785,99.855,99.765,99.82,31200000.0
2007-12-28 10:51:00,99.82,99.84,99.805,99.815,25300000.0
2007-12-28 10:52:00,99.815,99.815,99.775,99.785,12800000.0
2007-12-28 10:53:00,99.785,99.79,99.765,99.765,15200000.0
2007-12-28 10:54:00,99.765,99.785,99.765,99.78,9500000.0
2007-12-28 10:55:00,99.78,99.78,99.76,99.76,5000000.0
2007-12-28 10:56:00,99.755,99.79,99.75,99.785,22100000.0
2007-12-28 10:57:00,99.785,99.81,99.76,99.8,26000000.0
2007-12-28 10:58:00,99.805,99.83,99.795,99.81,22200000.0
2007-12-28 10:59:00,99.81,99.815,99.785,99.785,15000000.0
2007-12-28 11:00:00,99.78,99.795,99.78,99.79,20200000.0
2007-12-28 11:01:00,99.79,99.795,99.77,99.77,23400000.0
2007-12-28 11:02:00,99.77,99.78,99.755,99.775,31200000.0
2007-12-28 11:03:00,99.78,99.815,99.775,99.795,20200000.0
2007-12-28 11:04:00,99.795,99.835,99.795,99.83,18500000.0
2007-12-28 11:05:00,99.83,99.85,99.81,99.82,18200000.0
2007-12-28 11:06:00,99.82,99.825,99.805,99.805,13600000.0
2007-12-28 11:07:00,99.81,99.82,99.8,99.805,19000000.0
2007-12-28 11:08:00,99.81,99.88,99.81,99.88,32000000.0
2007-12-28 11:09:00,99.88,99.89,99.86,99.86,23200000.0
2007-12-28 11:10:00,99.86,99.895,99.855,99.865,30700000.0
2007-12-28 11:11:00,99.86,99.93,99.85,99.92,34600000.0
2007-12-28 11:12:00,99.92,99.955,99.915,99.925,26700000.0
2007-12-28 11:13:00,99.92,99.935,99.9,99.91,19200000.0
2007-12-28 11:14:00,99.92,99.95,99.915,99.915,22600000.0
2007-12-28 11:15:00,99.915,99.92,99.895,99.9,17800000.0
2007-12-28 11:16:00,99.9,99.905,99.865,99.865,102100000.0
2007-12-28 11:17:00,99.87,99.905,99.865,99.895,26000000.0
2007-12-28 11:18:00,99.905,99.905,99.88,99.88,22800000.0
2007-12-28 11:19:00,99.88,99.91,99.88,99.905,14000000.0
2007-12-28 11:20:00,99.905,99.94,99.905,99.93,21200000.0
2007-12-28 11:21:00,99.93,99.94,99.915,99.925,19400000.0
2007-12-28 11:22:00,99.92,99.92,99.895,99.91,26200000.0
2007-12-28 11:23:00,99.91,99.91,99.875,99.905,29000000.0
2007-12-28 11:24:00,99.905,99.915,99.895,99.915,19800000.0
2007-12-28 11:25:00,99.915,99.94,99.915,99.935,26400000.0
2007-12-28 11:26:00,99.935,99.935,99.92,99.92,18400000.0
2007-12-28 11:27:00,99.92,99.92,99.86,99.905,26100000.0
2007-12-28 11:28:00,99.9,99.915,99.885,99.905,35500000.0
2007-12-28 11:29:00,99.905,99.925,99.895,99.915,15300000.0
2007-12-28 11:30:00,99.915,99.93,99.885,99.885,14300000.0
2007-12-28 11:31:00,99.885,99.915,99.885,99.905,20900000.0
2007-12-28 11:32:00,99.9,99.935,99.89,99.935,16500000.0
2007-12-28 11:33:00,99.93,99.955,99.92,99.94,29200000.0
2007-12-28 11:34:00,99.94,99.955,99.925,99.94,25000000.0
2007-12-28 11:35:00,99.94,99.98,99.94,99.97,17500000.0
2007-12-28 11:36:00,99.97,99.97,99.945,99.955,21500000.0
2007-12-28 11:37:00,99.955,99.98,99.945,99.97,15600000.0
2007-12-28 11:38:00,99.97,99.975,99.965,99.965,17200000.0
2007-12-28 11:39:00,99.965,99.97,99.955,99.97,13200000.0
2007-12-28 11:40:00,99.97,99.98,99.965,99.98,10100000.0
2007-12-28 11:41:00,99.985,99.985,99.965,99.975,22500000.0
2007-12-28 11:42:00,99.975,99.985,99.945,99.97,22300000.0
2007-12-28 11:43:00,99.97,99.99,99.955,99.98,24800000.0
2007-12-28 11:44:00,99.98,100.005,99.95,99.995,15600000.0
2007-12-28 11:45:00,99.995,100.0,99.98,99.985,15200000.0
2007-12-28 11:46:00,99.995,100.005,99.985,100.005,10500000.0
2007-12-28 11:47:00,100.005,100.005,99.985,100.005,9800000.0
2007-12-28 11:48:00,99.995,100.015,99.985,100.005,17800000.0
2007-12-28 11:49:00,100.005,100.01,99.995,99.995,23400000.0
2007-12-28 11:50:00,99.995,100.01,99.985,99.99,19200000.0
2007-12-28 11:51:00,99.99,99.995,99.97,99.985,20800000.0
2007-12-28 11:52:00,99.985,100.0,99.98,99.995,15000000.0
2007-12-28 11:53:00,99.995,99.995,99.965,99.97,19800000.0
2007-12-28 11:54:00,99.97,99.97,99.94,99.94,20600000.0
2007-12-28 11:55:00,99.95,100.0,99.95,99.995,22800000.0
2007-12-28 11:56:00,99.995,100.01,99.98,100.0,18000000.0
2007-12-28 11:57:00,99.995,100.02,99.995,100.02,21800000.0
2007-12-28 11:58:00,100.015,100.02,100.005,100.015,17600000.0
2007-12-28 11:59:00,100.01,100.02,100.0,100.02,21200000.0
2007-12-28 12:00:00,100.02,100.02,99.995,100.005,24600000.0
2007-12-28 12:01:00,100.005,100.04,100.005,100.03,22800000.0
2007-12-28 12:02:00,100.03,100.035,100.0,100.02,28200000.0
2007-12-28 12:03:00,100.02,100.02,99.99,99.99,26800000.0
2007-12-28 12:04:00,99.995,100.005,99.98,99.98,10400000.0
2007-12-28 12:05:00,99.98,100.0,99.98,100.0,6000000.0
2007-12-28 12:06:00,99.995,99.995,99.98,99.985,17000000.0
2007-12-28 12:07:00,99.985,100.01,99.98,100.005,15200000.0
2007-12-28 12:08:00,100.005,100.025,100.0,100.02,17200000.0
2007-12-28 12:09:00,100.015,100.035,100.015,100.03,10600000.0
2007-12-28 12:10:00,100.03,100.035,100.005,100.025,17600000.0
2007-12-28 12:11:00,100.025,100.025,99.995,100.01,18200000.0
2007-12-28 12:12:00,100.005,100.035,100.005,100.025,13400000.0
2007-12-28 12:13:00,100.025,100.04,100.01,100.015,9200000.0
2007-12-28 12:14:00,100.015,100.02,100.005,100.01,7000000.0
2007-12-28 12:15:00,99.98,100.02,99.98,99.99,35000000.0
2007-12-28 12:16:00,99.99,100.035,99.99,100.015,31800000.0
2007-12-28 12:17:00,100.015,100.03,100.0,100.0,20600000.0
2007-12-28 12:18:00,100.0,100.04,100.0,100.035,20000000.0
2007-12-28 12:19:00,100.04,100.06,100.025,100.03,22200000.0
2007-12-28 12:20:00,100.03,100.07,100.025,100.05,30400000.0
2007-12-28 12:21:00,100.05,100.05,100.005,100.03,30400000.0
2007-12-28 12:22:00,100.03,100.06,100.025,100.035,35400000.0
2007-12-28 12:23:00,100.04,100.05,100.03,100.045,21000000.0
2007-12-28 12:24:00,100.045,100.075,100.045,100.045,29200000.0
2007-12-28 12:25:00,100.045,100.045,100.015,100.015,17600000.0
2007-12-28 12:26:00,100.015,100.015,99.99,100.0,23800000.0
2007-12-28 12:27:00,100.0,100.025,99.995,100.015,17600000.0
2007-12-28 12:28:00,100.02,100.02,99.995,100.005,20200000.0
2007-12-28 12:29:00,100.005,100.015,99.995,100.015,12200000.0
2007-12-28 12:30:00,100.015,100.05,100.01,100.035,19600000.0
2007-12-28 12:31:00,100.035,100.11,100.015,100.11,30600000.0
2007-12-28 12:32:00,100.085,100.145,100.075,100.135,33500000.0
2007-12-28 12:33:00,100.15,100.2,100.125,100.19,33500000.0
2007-12-28 12:34:00,100.19,100.19,100.095,100.105,36700000.0
2007-12-28 12:35:00,100.105,100.145,100.065,100.125,31000000.0
2007-12-28 12:36:00,100.13,100.13,100.085,100.1,32600000.0
2007-12-28 12:37:00,100.1,100.135,100.1,100.13,17200000.0
2007-12-28 12:38:00,100.135,100.18,100.11,100.135,27100000.0
2007-12-28 12:39:00,100.135,100.165,100.125,100.145,36500000.0
2007-12-28 12:40:00,100.145,100.17,100.105,100.17,42800000.0
2007-12-28 12:41:00,100.175,100.185,100.135,100.155,32900000.0
2007-12-28 12:42:00,100.155,100.155,100.09,100.09,26600000.0
2007-12-28 12:43:00,100.085,100.095,100.04,100.05,34200000.0
2007-12-28 12:44:00,100.05,100.055,99.97,99.975,59000000.0
2007-12-28 12:45:00,99.975,99.995,99.925,99.955,40000000.0
2007-12-28 12:46:00,99.96,99.97,99.88,99.915,48500000.0
2007-12-28 12:47:00,99.915,99.935,99.895,99.895,31700000.0
2007-12-28 12:48:00,99.895,99.91,99.845,99.885,40600000.0
2007-12-28 12:49:00,99.885,99.905,99.86,99.875,36700000.0
2007-12-28 12:50:00,99.875,99.915,99.85,99.895,47900000.0
2007-12-28 12:51:00,99.935,100.015,99.93,100.01,31400000.0
2007-12-28 12:52:00,100.01,100.025,99.965,99.965,27600000.0
2007-12-28 12:53:00,99.965,99.97,99.935,99.945,25900000.0
2007-12-28 12:54:00,99.945,99.965,99.94,99.95,14100000.0
2007-12-28 12:55:00,99.95,99.955,99.945,99.945,10000000.0
2007-12-28 12:56:00,99.945,99.955,99.925,99.93,15400000.0
2007-12-28 12:57:00,99.93,99.94,99.92,99.94,22400000.0
2007-12-28 12:58:00,99.935,99.96,99.925,99.955,17900000.0
2007-12-28 12:59:00,99.95,99.975,99.945,99.975,17000000.0
2007-12-28 13:00:00,99.965,99.975,99.95,99.96,16300000.0
2007-12-28 13:01:00,99.96,99.97,99.955,99.955,13600000.0
2007-12-28 13:02:00,99.95,99.955,99.93,99.93,6600000.0
2007-12-28 13:03:00,99.935,99.965,99.9,99.965,18300000.0
2007-12-28 13:04:00,99.975,99.975,99.945,99.97,11700000.0
2007-12-28 13:05:00,99.975,99.99,99.965,99.98,15700000.0
2007-12-28 13:06:00,99.985,99.985,99.955,99.955,12600000.0
2007-12-28 13:07:00,99.955,100.01,99.93,99.995,18800000.0
2007-12-28 13:08:00,99.99,100.015,99.985,100.005,8100000.0
2007-12-28 13:09:00,100.005,100.08,100.005,100.08,19200000.0
2007-12-28 13:10:00,100.08,100.105,100.065,100.1,24700000.0
2007-12-28 13:11:00,100.085,100.2,100.075,100.19,27200000.0
2007-12-28 13:12:00,100.185,100.195,100.14,100.155,36400000.0
2007-12-28 13:13:00,100.155,100.16,100.125,100.16,21000000.0
2007-12-28 13:14:00,100.145,100.15,100.13,100.13,19000000.0
2007-12-28 13:15:00,100.14,100.15,100.13,100.14,14200000.0
2007-12-28 13:16:00,100.135,100.16,100.135,100.135,19600000.0
2007-12-28 13:17:00,100.14,100.145,100.095,100.105,21200000.0
2007-12-28 13:18:00,100.105,100.13,100.1,100.125,21600000.0
2007-12-28 13:19:00,100.13,100.13,100.075,100.075,21600000.0
2007-12-28 13:20:00,100.075,100.09,100.075,100.09,14800000.0
2007-12-28 13:21:00,100.095,100.11,100.09,100.105,12300000.0
2007-12-28 13:22:00,100.105,100.105,100.085,100.095,19900000.0
2007-12-28 13:23:00,100.105,100.105,100.075,100.075,6200000.0
2007-12-28 13:24:00,100.075,100.075,99.995,100.005,48300000.0
2007-12-28 13:25:00,100.005,100.01,99.95,99.95,28300000.0
2007-12-28 13:26:00,99.955,99.97,99.95,99.955,19600000.0
2007-12-28 13:27:00,99.955,99.99,99.945,99.985,13000000.0
2007-12-28 13:28:00,99.985,100.0,99.98,99.995,5900000.0
2007-12-28 13:29:00,99.995,100.025,99.985,100.025,12500000.0
2007-12-28 13:30:00,100.025,100.07,100.025,100.06,23200000.0
2007-12-28 13:31:00,100.055,100.085,100.04,100.075,21200000.0
2007-12-28 13:32:00,100.075,100.095,100.07,100.095,9500000.0
2007-12-28 13:33:00,100.095,100.095,100.045,100.045,10100000.0
2007-12-28 13:34:00,100.045,100.08,100.035,100.045,10900000.0
2007-12-28 13:35:00,100.045,100.05,100.03,100.035,18400000.0
2007-12-28 13:36:00,100.025,100.04,99.985,100.005,26600000.0
2007-12-28 13:37:00,100.005,100.01,99.975,99.99,19200000.0
2007-12-28 13:38:00,99.99,100.0,99.98,99.985,16000000.0
2007-12-28 13:39:00,99.985,99.995,99.975,99.99,9100000.0
2007-12-28 13:40:00,99.99,99.99,99.955,99.96,12400000.0
2007-12-28 13:41:00,99.965,99.995,99.955,99.995,19200000.0
2007-12-28 13:42:00,99.99,100.005,99.965,99.995,30100000.0
2007-12-28 13:43:00,100.0,100.01,99.95,99.96,169200000.0
2007-12-28 13:44:00,99.96,100.005,99.93,99.97,117200000.0
2007-12-28 13:45:00,99.96,99.97,99.95,99.96,14500000.0
2007-12-28 13:46:00,99.96,99.975,99.945,99.965,15000000.0
2007-12-28 13:47:00,99.965,99.975,99.875,99.895,36300000.0
2007-12-28 13:48:00,99.89,99.91,99.85,99.885,44600000.0
2007-12-28 13:49:00,99.885,99.905,99.845,99.895,21300000.0
2007-12-28 13:50:00,99.895,99.95,99.865,99.935,39500000.0
2007-12-28 13:51:00,99.94,99.97,99.92,99.96,18600000.0
2007-12-28 13:52:00,99.96,99.98,99.93,99.98,29800000.0
2007-12-28 13:53:00,99.98,100.02,99.975,99.98,20000000.0
2007-12-28 13:54:00,99.98,99.99,99.93,99.965,30000000.0
2007-12-28 13:55:00,99.965,99.985,99.955,99.975,13500000.0
2007-12-28 13:56:00,99.975,99.99,99.96,99.98,15000000.0
2007-12-28 13:57:00,99.985,100.005,99.965,100.0,16600000.0
2007-12-28 13:58:00,100.0,100.005,99.975,100.005,23600000.0
2007-12-28 13:59:00,100.005,100.03,100.005,100.025,28600000.0
2007-12-28 14:00:00,100.025,100.045,100.015,100.025,23700000.0
2007-12-28 14:01:00,100.025,100.1,100.025,100.085,25900000.0
2007-12-28 14:02:00,100.085,100.115,100.055,100.07,32200000.0
2007-12-28 14:03:00,100.07,100.075,100.005,100.005,27600000.0
2007-12-28 14:04:00,100.005,100.055,99.995,100.055,35200000.0
2007-12-28 14:05:00,100.055,100.105,100.05,100.05,32800000.0
2007-12-28 14:06:00,100.05,100.06,100.04,100.055,32000000.0
2007-12-28 14:07:00,100.06,100.065,100.02,100.04,22100000.0
2007-12-28 14:08:00,100.03,100.045,99.975,100.005,38900000.0
2007-12-28 14:09:00,100.005,100.01,99.97,99.985,37200000.0
2007-12-28 14:10:00,99.985,100.01,99.985,99.985,19400000.0
2007-12-28 14:11:00,99.985,99.985,99.955,99.965,16400000.0
2007-12-28 14:12:00,99.965,99.975,99.935,99.945,20000000.0
2007-12-28 14:13:00,99.945,99.98,99.945,99.975,12000000.0
2007-12-28 14:14:00,99.975,99.975,99.96,99.965,18000000.0
2007-12-28 14:15:00,99.97,99.975,99.96,99.96,11800000.0
2007-12-28 14:16:00,99.965,99.975,99.93,99.94,23800000.0
2007-12-28 14:17:00,99.94,99.95,99.92,99.935,10200000.0
2007-12-28 14:18:00,99.93,99.93,99.89,99.915,30300000.0
2007-12-28 14:19:00,99.915,99.94,99.915,99.94,11400000.0
2007-12-28 14:20:00,99.94,99.985,99.94,99.985,18600000.0
2007-12-28 14:21:00,99.985,99.985,99.97,99.98,13800000.0
2007-12-28 14:22:00,99.985,99.99,99.97,99.985,20800000.0
2007-12-28 14:23:00,99.98,100.005,99.98,100.005,12700000.0
2007-12-28 14:24:00,100.005,100.03,99.995,100.0,17700000.0
2007-12-28 14:25:00,100.0,100.04,100.0,100.03,21200000.0
2007-12-28 14:26:00,100.03,100.08,100.03,100.07,26300000.0
2007-12-28 14:27:00,100.09,100.1,100.055,100.065,32800000.0
2007-12-28 14:28:00,100.065,100.07,100.03,100.065,26200000.0
2007-12-28 14:29:00,100.065,100.065,100.04,100.04,11200000.0
2007-12-28 14:30:00,100.04,100.08,100.035,100.075,27000000.0
2007-12-28 14:31:00,100.075,100.105,100.065,100.09,31100000.0
2007-12-28 14:32:00,100.095,100.11,100.08,100.1,27800000.0
2007-12-28 14:33:00,100.1,100.125,100.09,100.1,22600000.0
2007-12-28 14:34:00,100.1,100.14,100.085,100.11,27400000.0
2007-12-28 14:35:00,100.105,100.12,100.085,100.12,16500000.0
2007-12-28 14:36:00,100.12,100.13,100.105,100.11,13600000.0
2007-12-28 14:37:00,100.11,100.115,100.09,100.105,12400000.0
2007-12-28 14:38:00,100.105,100.12,100.06,100.06,23800000.0
2007-12-28 14:39:00,100.06,100.08,100.045,100.075,19400000.0
2007-12-28 14:40:00,100.07,100.075,100.035,100.065,16400000.0
2007-12-28 14:41:00,100.055,100.085,100.045,100.085,10300000.0
2007-12-28 14:42:00,100.075,100.085,100.04,100.085,20300000.0
2007-12-28 14:43:00,100.085,100.085,100.06,100.06,29000000.0
2007-12-28 14:44:00,100.055,100.07,100.05,100.055,17000000.0
2007-12-28 14:45:00,100.055,100.055,100.05,100.055,8600000.0
2007-12-28 14:46:00,100.055,100.065,100.055,100.06,11000000.0
2007-12-28 14:47:00,100.06,100.065,100.05,100.055,11400000.0
2007-12-28 14:48:00,100.055,100.075,100.05,100.075,14900000.0
2007-12-28 14:49:00,100.075,100.09,100.075,100.09,8000000.0
2007-12-28 14:50:00,100.09,100.1,100.085,100.1,8200000.0
2007-12-28 14:51:00,100.1,100.1,100.085,100.095,5200000.0
2007-12-28 14:52:00,100.095,100.1,100.075,100.085,6900000.0
2007-12-28 14:53:00,100.1,100.105,100.04,100.065,31600000.0
2007-12-28 14:54:00,100.065,100.095,100.065,100.075,19300000.0
2007-12-28 14:55:00,100.075,100.085,100.075,100.075,9200000.0
2007-12-28 14:56:00,100.075,100.085,100.06,100.06,12200000.0
2007-12-28 14:57:00,100.06,100.09,100.06,100.07,16200000.0
2007-12-28 14:58:00,100.075,100.075,100.035,100.035,19600000.0
2007-12-28 14:59:00,100.035,100.05,100.035,100.035,21600000.0
2007-12-28 15:00:00,100.04,100.05,99.995,100.035,30400000.0
2007-12-28 15:01:00,100.04,100.06,100.035,100.055,13700000.0
2007-12-28 15:02:00,100.055,100.075,100.045,100.065,22100000.0
2007-12-28 15:03:00,100.065,100.07,100.055,100.055,7000000.0
2007-12-28 15:04:00,100.055,100.075,100.055,100.065,9600000.0
2007-12-28 15:05:00,100.065,100.07,100.06,100.065,7400000.0
2007-12-28 15:06:00,100.065,100.07,100.05,100.065,5400000.0
2007-12-28 15:07:00,100.065,100.085,100.065,100.075,7900000.0
2007-12-28 15:08:00,100.075,100.1,100.075,100.095,11800000.0
2007-12-28 15:09:00,100.09,100.115,100.085,100.1,12600000.0
2007-12-28 15:10:00,100.095,100.115,100.08,100.1,39000000.0
2007-12-28 15:11:00,100.1,100.105,100.085,100.09,14800000.0
2007-12-28 15:12:00,100.095,100.1,100.08,100.085,16400000.0
2007-12-28 15:13:00,100.09,100.115,100.085,100.115,15200000.0
2007-12-28 15:14:00,100.115,100.115,100.065,100.09,35400000.0
2007-12-28 15:15:00,100.095,100.1,100.05,100.07,27700000.0
2007-12-28 15:16:00,100.075,100.075,100.025,100.055,16100000.0
2007-12-28 15:17:00,100.055,100.06,100.005,100.025,24000000.0
2007-12-28 15:18:00,100.025,100.04,100.005,100.025,21300000.0
2007-12-28 15:19:00,100.025,100.035,99.995,100.035,20700000.0
2007-12-28 15:20:00,100.035,100.07,100.025,100.03,40000000.0
2007-12-28 15:21:00,100.03,100.065,100.025,100.045,37000000.0
2007-12-28 15:22:00,100.045,100.055,100.015,100.04,40200000.0
2007-12-28 15:23:00,100.04,100.06,100.035,100.05,17400000.0
2007-12-28 15:24:00,100.055,100.055,100.025,100.03,24400000.0
2007-12-28 15:25:00,100.03,100.055,100.005,100.005,35300000.0
2007-12-28 15:26:00,100.005,100.04,100.0,100.03,29200000.0
2007-12-28 15:27:00,100.03,100.065,100.03,100.05,25000000.0
2007-12-28 15:28:00,100.05,100.07,100.02,100.04,23500000.0
2007-12-28 15:29:00,100.04,100.075,100.03,100.07,17800000.0
2007-12-28 15:30:00,100.07,100.085,100.035,100.075,26600000.0
2007-12-28 15:31:00,100.075,100.075,100.035,100.05,18300000.0
2007-12-28 15:32:00,100.055,100.065,100.01,100.025,29300000.0
2007-12-28 15:33:00,100.02,100.045,99.995,100.035,23500000.0
2007-12-28 15:34:00,100.05,100.06,99.995,100.01,21400000.0
2007-12-28 15:35:00,100.01,100.08,99.98,100.075,39500000.0
2007-12-28 15:36:00,100.08,100.085,100.045,100.065,20900000.0
2007-12-28 15:37:00,100.065,100.075,100.05,100.065,24500000.0
2007-12-28 15:38:00,100.065,100.08,100.045,100.075,20200000.0
2007-12-28 15:39:00,100.07,100.095,100.045,100.07,30700000.0
2007-12-28 15:40:00,100.075,100.09,100.05,100.07,28000000.0
2007-12-28 15:41:00,100.075,100.085,100.065,100.07,19400000.0
2007-12-28 15:42:00,100.07,100.1,100.05,100.06,27400000.0
2007-12-28 15:43:00,100.055,100.07,100.05,100.05,19100000.0
2007-12-28 15:44:00,100.055,100.07,100.045,100.055,21900000.0
2007-12-28 15:45:00,100.065,100.09,100.055,100.08,14100000.0
2007-12-28 15:46:00,100.08,100.095,100.075,100.075,13000000.0
2007-12-28 15:47:00,100.075,100.11,100.055,100.105,24600000.0
2007-12-28 15:48:00,100.105,100.115,100.085,100.1,27000000.0
2007-12-28 15:49:00,100.105,100.115,100.07,100.09,24500000.0
2007-12-28 15:50:00,100.085,100.125,100.075,100.125,27400000.0
2007-12-28 15:51:00,100.12,100.165,100.12,100.15,24900000.0
2007-12-28 15:52:00,100.15,100.17,100.135,100.16,29000000.0
2007-12-28 15:53:00,100.16,100.16,100.145,100.155,14200000.0
2007-12-28 15:54:00,100.16,100.16,100.125,100.13,15600000.0
2007-12-28 15:55:00,100.13,100.145,100.115,100.125,19800000.0
2007-12-28 15:56:00,100.12,100.135,100.115,100.135,24600000.0
2007-12-28 15:57:00,100.13,100.13,100.1,100.12,31000000.0
2007-12-28 15:58:00,100.12,100.125,100.06,100.07,30800000.0
2007-12-28 15:59:00,100.065,100.085,100.06,100.085,20500000.0
2007-12-28 16:00:00,100.085,100.095,100.055,100.085,31400000.0
2007-12-28 16:01:00,100.085,100.09,100.075,100.08,19400000.0
2007-12-28 16:02:00,100.085,100.1,100.075,100.085,18900000.0
2007-12-28 16:03:00,100.085,100.09,100.055,100.08,21100000.0
2007-12-28 16:04:00,100.08,100.105,100.08,100.1,15500000.0
2007-12-28 16:05:00,100.105,100.11,100.045,100.05,22200000.0
2007-12-28 16:06:00,100.05,100.08,100.05,100.065,33200000.0
2007-12-28 16:07:00,100.065,100.1,100.065,100.09,29700000.0
2007-12-28 16:08:00,100.09,100.11,100.085,100.1,31900000.0
2007-12-28 16:09:00,100.1,100.135,100.09,100.125,29900000.0
2007-12-28 16:10:00,100.13,100.16,100.13,100.155,13300000.0
2007-12-28 16:11:00,100.15,100.16,100.14,100.15,24900000.0
2007-12-28 16:12:00,100.15,100.195,100.15,100.195,22300000.0
2007-12-28 16:13:00,100.195,100.205,100.17,100.19,24000000.0
2007-12-28 16:14:00,100.19,100.19,100.15,100.155,17400000.0
2007-12-28 16:15:00,100.155,100.175,100.15,100.17,12400000.0
2007-12-28 16:16:00,100.17,100.185,100.17,100.185,12100000.0
2007-12-28 16:17:00,100.18,100.18,100.16,100.18,12100000.0
2007-12-28 16:18:00,100.175,100.2,100.175,100.19,12800000.0
2007-12-28 16:19:00,100.19,100.205,100.175,100.18,19000000.0
2007-12-28 16:20:00,100.185,100.19,100.145,100.19,31300000.0
2007-12-28 16:21:00,100.18,100.19,100.15,100.155,23400000.0
2007-12-28 16:22:00,100.155,100.155,100.14,100.145,24200000.0
2007-12-28 16:23:00,100.145,100.17,100.14,100.165,18400000.0
2007-12-28 16:24:00,100.16,100.18,100.155,100.155,14600000.0
2007-12-28 16:25:00,100.155,100.17,100.155,100.16,16200000.0
2007-12-28 16:26:00,100.16,100.18,100.16,100.18,12900000.0
2007-12-28 16:27:00,100.185,100.2,100.17,100.195,15600000.0
2007-12-28 16:28:00,100.2,100.21,100.17,100.185,19400000.0
2007-12-28 16:29:00,100.19,100.205,100.18,100.2,13200000.0
2007-12-28 16:30:00,100.2,100.21,100.175,100.185,36800000.0
2007-12-28 16:31:00,100.19,100.225,100.175,100.225,25100000.0
2007-12-28 16:32:00,100.225,100.23,100.195,100.21,18300000.0
2007-12-28 16:33:00,100.21,100.215,100.195,100.205,12400000.0
2007-12-28 16:34:00,100.205,100.205,100.185,100.195,20000000.0
2007-12-28 16:35:00,100.195,100.2,100.16,100.16,14800000.0
2007-12-28 16:36:00,100.16,100.195,100.145,100.19,25400000.0
2007-12-28 16:37:00,100.19,100.23,100.185,100.22,24000000.0
2007-12-28 16:38:00,100.22,100.23,100.2,100.215,16800000.0
2007-12-28 16:39:00,100.215,100.235,100.2,100.215,22300000.0
2007-12-28 16:40:00,100.215,100.23,100.165,100.225,29400000.0
2007-12-28 16:41:00,100.22,100.23,100.165,100.225,33600000.0
2007-12-28 16:42:00,100.22,100.24,100.2,100.215,26900000.0
2007-12-28 16:43:00,100.215,100.22,100.195,100.205,20500000.0
2007-12-28 16:44:00,100.2,100.215,100.195,100.21,23000000.0
2007-12-28 16:45:00,100.21,100.23,100.195,100.22,49000000.0
2007-12-28 16:46:00,100.225,100.235,100.21,100.225,22200000.0
2007-12-28 16:47:00,100.225,100.225,100.19,100.205,25000000.0
2007-12-28 16:48:00,100.2,100.21,100.195,100.2,23400000.0
2007-12-28 16:49:00,100.195,100.21,100.185,100.205,20800000.0
2007-12-28 16:50:00,100.205,100.205,100.19,100.2,6000000.0
2007-12-28 16:51:00,100.2,100.22,100.195,100.2,13000000.0
2007-12-28 16:52:00,100.2,100.2,100.185,100.2,18200000.0
2007-12-28 16:53:00,100.195,100.215,100.19,100.2,12800000.0
2007-12-28 16:54:00,100.2,100.205,100.165,100.165,24000000.0
2007-12-28 16:55:00,100.165,100.18,100.16,100.18,27800000.0
2007-12-28 16:56:00,100.175,100.195,100.165,100.185,35600000.0
2007-12-28 16:57:00,100.185,100.245,100.185,100.225,26500000.0
2007-12-28 16:58:00,100.23,100.26,100.225,100.225,31700000.0
2007-12-28 16:59:00,100.24,100.27,100.235,100.26,29400000.0
2007-12-28 17:00:00,100.26,100.305,100.19,100.27,71700000.0
2007-12-28 17:01:00,100.27,100.27,100.2,100.205,27900000.0
2007-12-28 17:02:00,100.2,100.22,100.15,100.205,39800000.0
2007-12-28 17:03:00,100.205,100.205,100.15,100.19,32900000.0
2007-12-28 17:04:00,100.19,100.275,100.145,100.27,35800000.0
2007-12-28 17:05:00,100.265,100.34,100.265,100.315,37400000.0
2007-12-28 17:06:00,100.315,100.37,100.285,100.32,93700000.0
2007-12-28 17:07:00,100.315,100.35,100.265,100.28,47500000.0
2007-12-28 17:08:00,100.28,100.31,100.26,100.28,48700000.0
2007-12-28 17:09:00,100.28,100.295,100.26,100.29,29200000.0
2007-12-28 17:10:00,100.29,100.31,100.265,100.3,48000000.0
2007-12-28 17:11:00,100.3,100.315,100.285,100.3,32600000.0
2007-12-28 17:12:00,100.305,100.305,100.215,100.215,47800000.0
2007-12-28 17:13:00,100.215,100.28,100.205,100.26,45000000.0
2007-12-28 17:14:00,100.26,100.295,100.23,100.255,39400000.0
2007-12-28 17:15:00,100.24,100.33,100.205,100.32,86800000.0
2007-12-28 17:16:00,100.33,100.33,100.295,100.305,24600000.0
2007-12-28 17:17:00,100.305,100.305,100.25,100.255,30000000.0
2007-12-28 17:18:00,100.255,100.28,100.245,100.265,25400000.0
2007-12-28 17:19:00,100.265,100.325,100.25,100.315,26700000.0
2007-12-28 17:20:00,100.32,100.365,100.3,100.345,21400000.0
2007-12-28 17:21:00,100.345,100.355,100.28,100.28,24800000.0
2007-12-28 17:22:00,100.28,100.29,100.26,100.265,26500000.0
2007-12-28 17:23:00,100.265,100.265,100.23,100.23,22200000.0
2007-12-28 17:24:00,100.23,100.24,100.21,100.23,13200000.0
2007-12-28 17:25:00,100.23,100.25,100.22,100.23,17500000.0
2007-12-28 17:26:00,100.23,100.245,100.215,100.225,16100000.0
2007-12-28 17:27:00,100.225,100.24,100.21,100.235,19000000.0
2007-12-28 17:28:00,100.23,100.3,100.23,100.29,23700000.0
2007-12-28 17:29:00,100.29,100.305,100.265,100.27,12600000.0
2007-12-28 17:30:00,100.27,100.295,100.27,100.29,21200000.0
2007-12-28 17:31:00,100.29,100.3,100.285,100.29,7500000.0
2007-12-28 17:32:00,100.3,100.3,100.26,100.275,21100000.0
2007-12-28 17:33:00,100.275,100.295,100.27,100.29,19000000.0
2007-12-28 17:34:00,100.29,100.305,100.285,100.295,9500000.0
2007-12-28 17:35:00,100.295,100.3,100.265,100.275,17200000.0
2007-12-28 17:36:00,100.275,100.275,100.255,100.265,15600000.0
2007-12-28 17:37:00,100.265,100.28,100.255,100.27,18800000.0
2007-12-28 17:38:00,100.27,100.275,100.25,100.26,18400000.0
2007-12-28 17:39:00,100.265,100.315,100.265,100.29,25400000.0
2007-12-28 17:40:00,100.29,100.3,100.265,100.29,19800000.0
2007-12-28 17:41:00,100.29,100.3,100.285,100.295,12400000.0
2007-12-28 17:42:00,100.29,100.295,100.28,100.28,13600000.0
2007-12-28 17:43:00,100.26,100.305,100.26,100.28,22200000.0
2007-12-28 17:44:00,100.28,100.28,100.26,100.265,13400000.0
2007-12-28 17:45:00,100.265,100.275,100.25,100.275,10100000.0
2007-12-28 17:46:00,100.275,100.275,100.225,100.275,16600000.0
2007-12-28 17:47:00,100.275,100.305,100.275,100.3,10800000.0
2007-12-28 17:48:00,100.305,100.31,100.29,100.305,19100000.0
2007-12-28 17:49:00,100.305,100.325,100.29,100.325,21000000.0
2007-12-28 17:50:00,100.33,100.34,100.31,100.325,18000000.0
2007-12-28 17:51:00,100.32,100.335,100.3,100.3,22200000.0
2007-12-28 17:52:00,100.3,100.31,100.255,100.27,33200000.0
2007-12-28 17:53:00,100.27,100.285,100.26,100.28,20000000.0
2007-12-28 17:54:00,100.28,100.3,100.25,100.295,27100000.0
2007-12-28 17:55:00,100.295,100.3,100.275,100.3,24000000.0
2007-12-28 17:56:00,100.3,100.3,100.27,100.27,27000000.0
2007-12-28 17:57:00,100.275,100.28,100.215,100.215,37000000.0
2007-12-28 17:58:00,100.225,100.335,100.22,100.3,34500000.0
2007-12-28 17:59:00,100.295,100.295,100.205,100.22,42100000.0
2007-12-28 18:00:00,100.22,100.295,100.215,100.265,50600000.0
2007-12-28 18:01:00,100.265,100.295,100.26,100.265,22200000.0
2007-12-28 18:02:00,100.27,100.3,100.26,100.29,21000000.0
2007-12-28 18:03:00,100.285,100.285,100.27,100.285,11000000.0
2007-12-28 18:04:00,100.285,100.285,100.255,100.26,17700000.0
2007-12-28 18:05:00,100.28,100.28,100.245,100.26,30200000.0
2007-12-28 18:06:00,100.255,100.27,100.24,100.27,26700000.0
2007-12-28 18:07:00,100.27,100.27,100.26,100.265,8300000.0
2007-12-28 18:08:00,100.265,100.265,100.245,100.255,22200000.0
2007-12-28 18:09:00,100.26,100.27,100.22,100.22,21900000.0
2007-12-28 18:10:00,100.22,100.255,100.21,100.215,24900000.0
2007-12-28 18:11:00,100.22,100.225,100.19,100.205,25800000.0
2007-12-28 18:12:00,100.21,100.235,100.195,100.235,27800000.0
2007-12-28 18:13:00,100.235,100.24,100.2,100.21,25200000.0
2007-12-28 18:14:00,100.205,100.24,100.19,100.235,23600000.0
2007-12-28 18:15:00,100.235,100.235,100.195,100.2,21400000.0
2007-12-28 18:16:00,100.195,100.23,100.195,100.22,30300000.0
2007-12-28 18:17:00,100.225,100.23,100.185,100.195,27100000.0
2007-12-28 18:18:00,100.195,100.22,100.19,100.205,19100000.0
2007-12-28 18:19:00,100.2,100.225,100.18,100.225,28100000.0
2007-12-28 18:20:00,100.225,100.235,100.21,100.21,18600000.0
2007-12-28 18:21:00,100.21,100.22,100.205,100.21,12000000.0
2007-12-28 18:22:00,100.205,100.205,100.19,100.195,10000000.0
2007-12-28 18:23:00,100.195,100.22,100.195,100.205,17400000.0
2007-12-28 18:24:00,100.21,100.21,100.19,100.2,9000000.0
2007-12-28 18:25:00,100.2,100.21,100.175,100.18,18600000.0
2007-12-28 18:26:00,100.185,100.19,100.155,100.18,30600000.0
2007-12-28 18:27:00,100.18,100.195,100.15,100.15,22600000.0
2007-12-28 18:28:00,100.145,100.145,100.13,100.135,12700000.0
2007-12-28 18:29:00,100.135,100.155,100.12,100.12,16700000.0
2007-12-28 18:30:00,100.13,100.155,100.13,100.145,16700000.0
2007-12-28 18:31:00,100.145,100.175,100.14,100.155,20400000.0
2007-12-28 18:32:00,100.155,100.175,100.145,100.165,22600000.0
2007-12-28 18:33:00,100.15,100.185,100.125,100.16,33200000.0
2007-12-28 18:34:00,100.15,100.185,100.145,100.17,17300000.0
2007-12-28 18:35:00,100.17,100.23,100.17,100.22,24100000.0
2007-12-28 18:36:00,100.22,100.245,100.22,100.23,9900000.0
2007-12-28 18:37:00,100.225,100.23,100.21,100.21,13600000.0
2007-12-28 18:38:00,100.21,100.245,100.19,100.21,22100000.0
2007-12-28 18:39:00,100.215,100.25,100.205,100.24,20700000.0
2007-12-28 18:40:00,100.24,100.24,100.195,100.235,19500000.0
2007-12-28 18:41:00,100.24,100.26,100.215,100.26,32200000.0
2007-12-28 18:42:00,100.26,100.295,100.25,100.28,26700000.0
2007-12-28 18:43:00,100.28,100.315,100.28,100.295,23800000.0
2007-12-28 18:44:00,100.295,100.31,100.29,100.29,19600000.0
2007-12-28 18:45:00,100.29,100.3,100.265,100.28,13200000.0
2007-12-28 18:46:00,100.285,100.3,100.275,100.275,24000000.0
2007-12-28 18:47:00,100.28,100.3,100.27,100.295,35200000.0
2007-12-28 18:48:00,100.295,100.3,100.28,100.285,16600000.0
2007-12-28 18:49:00,100.285,100.285,100.225,100.26,52300000.0
2007-12-28 18:50:00,100.27,100.275,100.245,100.255,29800000.0
2007-12-28 18:51:00,100.255,100.26,100.205,100.245,19900000.0
2007-12-28 18:52:00,100.25,100.265,100.235,100.24,23200000.0
2007-12-28 18:53:00,100.24,100.25,100.175,100.175,40800000.0
2007-12-28 18:54:00,100.18,100.23,100.175,100.23,34800000.0
2007-12-28 18:55:00,100.23,100.255,100.22,100.25,16600000.0
2007-12-28 18:56:00,100.255,100.255,100.19,100.19,22600000.0
2007-12-28 18:57:00,100.195,100.22,100.19,100.215,9400000.0
2007-12-28 18:58:00,100.215,100.23,100.205,100.225,14400000.0
2007-12-28 18:59:00,100.225,100.23,100.195,100.21,18200000.0
2007-12-28 19:00:00,100.21,100.22,100.19,100.22,25000000.0
2007-12-28 19:01:00,100.22,100.22,100.195,100.205,18400000.0
2007-12-28 19:02:00,100.2,100.22,100.195,100.215,10400000.0
2007-12-28 19:03:00,100.215,100.25,100.215,100.25,17000000.0
2007-12-28 19:04:00,100.25,100.255,100.24,100.24,16200000.0
2007-12-28 19:05:00,100.24,100.245,100.23,100.235,8400000.0
2007-12-28 19:06:00,100.235,100.245,100.23,100.23,8400000.0
2007-12-28 19:07:00,100.23,100.245,100.22,100.225,12600000.0
2007-12-28 19:08:00,100.22,100.225,100.19,100.19,30000000.0
2007-12-28 19:09:00,100.19,100.2,100.13,100.185,31200000.0
2007-12-28 19:10:00,100.185,100.205,100.17,100.17,23000000.0
2007-12-28 19:11:00,100.165,100.175,100.145,100.16,23200000.0
2007-12-28 19:12:00,100.16,100.16,100.135,100.155,23200000.0
2007-12-28 19:13:00,100.16,100.18,100.155,100.18,13000000.0
2007-12-28 19:14:00,100.18,100.205,100.18,100.195,13800000.0
2007-12-28 19:15:00,100.195,100.205,100.19,100.2,15000000.0
2007-12-28 19:16:00,100.2,100.215,100.195,100.205,20000000.0
2007-12-28 19:17:00,100.205,100.225,100.205,100.225,13700000.0
2007-12-28 19:18:00,100.235,100.24,100.21,100.215,20400000.0
2007-12-28 19:19:00,100.22,100.22,100.2,100.205,11900000.0
2007-12-28 19:20:00,100.205,100.21,100.2,100.2,11800000.0
2007-12-28 19:21:00,100.2,100.215,100.2,100.215,9800000.0
2007-12-28 19:22:00,100.215,100.245,100.215,100.22,18200000.0
2007-12-28 19:23:00,100.22,100.25,100.215,100.235,25500000.0
2007-12-28 19:24:00,100.235,100.24,100.175,100.19,24000000.0
2007-12-28 19:25:00,100.19,100.225,100.19,100.205,22600000.0
2007-12-28 19:26:00,100.21,100.21,100.19,100.2,16200000.0
2007-12-28 19:27:00,100.2,100.2,100.135,100.135,23800000.0
2007-12-28 19:28:00,100.135,100.185,100.135,100.17,35200000.0
2007-12-28 19:29:00,100.17,100.19,100.165,100.18,18600000.0
2007-12-28 19:30:00,100.18,100.195,100.18,100.19,11400000.0
2007-12-28 19:31:00,100.19,100.19,100.16,100.165,22000000.0
2007-12-28 19:32:00,100.16,100.165,100.13,100.16,23200000.0
2007-12-28 19:33:00,100.155,100.165,100.15,100.155,14600000.0
2007-12-28 19:34:00,100.15,100.155,100.145,100.155,11000000.0
2007-12-28 19:35:00,100.155,100.18,100.14,100.165,17200000.0
2007-12-28 19:36:00,100.165,100.18,100.14,100.14,11200000.0
2007-12-28 19:37:00,100.14,100.15,100.12,100.125,16000000.0
2007-12-28 19:38:00,100.125,100.145,100.12,100.135,15400000.0
2007-12-28 19:39:00,100.135,100.135,100.095,100.095,161700000.0
2007-12-28 19:40:00,100.1,100.135,100.1,100.125,16200000.0
2007-12-28 19:41:00,100.1,100.135,100.1,100.13,24000000.0
2007-12-28 19:42:00,100.13,100.135,100.12,100.12,12400000.0
2007-12-28 19:43:00,100.13,100.135,100.13,100.13,4400000.0
2007-12-28 19:44:00,100.13,100.13,100.105,100.11,24200000.0
2007-12-28 19:45:00,100.11,100.125,100.075,100.125,18300000.0
2007-12-28 19:46:00,100.125,100.125,100.11,100.12,19200000.0
2007-12-28 19:47:00,100.12,100.125,100.095,100.1,18800000.0
2007-12-28 19:48:00,100.095,100.135,100.08,100.135,25900000.0
2007-12-28 19:49:00,100.13,100.135,100.11,100.12,26200000.0
2007-12-28 19:50:00,100.12,100.125,100.105,100.11,14800000.0
2007-12-28 19:51:00,100.115,100.115,100.08,100.09,20600000.0
2007-12-28 19:52:00,100.09,100.095,100.06,100.07,23600000.0
2007-12-28 19:53:00,100.07,100.09,100.065,100.075,12000000.0
2007-12-28 19:54:00,100.075,100.08,100.07,100.075,7700000.0
2007-12-28 19:55:00,100.075,100.115,100.075,100.115,16000000.0
2007-12-28 19:56:00,100.115,100.125,100.095,100.095,21000000.0
2007-12-28 19:57:00,100.095,100.115,100.085,100.115,16300000.0
2007-12-28 19:58:00,100.11,100.125,100.105,100.12,14800000.0
2007-12-28 19:59:00,100.12,100.12,100.08,100.08,21600000.0
2007-12-28 20:00:00,100.08,100.085,100.055,100.07,17600000.0
2007-12-28 20:01:00,100.07,100.075,100.04,100.04,12000000.0
2007-12-28 20:02:00,100.04,100.085,100.04,100.06,40000000.0
2007-12-28 20:03:00,100.07,100.085,100.05,100.05,19600000.0
2007-12-28 20:04:00,100.05,100.06,100.025,100.055,470700000.0
2007-12-28 20:05:00,100.055,100.065,100.045,100.06,828700000.0
2007-12-28 20:06:00,100.05,100.065,100.045,100.055,462800000.0
2007-12-28 20:07:00,100.055,100.085,100.055,100.075,723300000.0
2007-12-28 20:08:00,100.075,100.09,100.075,100.085,240800000.0
2007-12-28 20:09:00,100.08,100.08,100.055,100.06,387000000.0
2007-12-28 20:10:00,100.06,100.06,100.045,100.045,77700000.0
2007-12-28 20:11:00,100.05,100.055,100.04,100.05,156300000.0
2007-12-28 20:12:00,100.045,100.055,100.045,100.055,38600000.0
2007-12-28 20:13:00,100.05,100.075,100.05,100.075,351200000.0
2007-12-28 20:14:00,100.07,100.085,100.065,100.065,339500000.0
2007-12-28 20:15:00,100.065,100.065,100.05,100.06,377800000.0
2007-12-28 20:16:00,100.06,100.075,100.055,100.06,379100000.0
2007-12-28 20:17:00,100.055,100.06,100.05,100.06,164100000.0
2007-12-28 20:18:00,100.06,100.07,100.055,100.07,386300000.0
2007-12-28 20:19:00,100.065,100.07,100.06,100.065,204100000.0
2007-12-28 20:20:00,100.065,100.08,100.065,100.08,20900000.0
2007-12-28 20:21:00,100.08,100.085,100.065,100.065,150400000.0
2007-12-28 20:22:00,100.065,100.07,100.06,100.06,36100000.0
2007-12-28 20:23:00,100.06,100.08,100.06,100.08,12900000.0
2007-12-28 20:24:00,100.08,100.08,100.06,100.065,19300000.0
2007-12-28 20:25:00,100.065,100.08,100.05,100.05,172600000.0
2007-12-28 20:26:00,100.045,100.05,100.035,100.04,176000000.0
2007-12-28 20:27:00,100.04,100.05,100.035,100.035,169900000.0
2007-12-28 20:28:00,100.04,100.04,100.025,100.04,222800000.0
2007-12-28 20:29:00,100.04,100.04,100.02,100.02,26100000.0
2007-12-28 20:30:00,100.025,100.04,99.995,100.02,29100000.0
2007-12-28 20:31:00,100.02,100.03,99.99,100.0,93200000.0
2007-12-28 20:32:00,100.005,100.02,99.995,100.0,104100000.0
2007-12-28 20:33:00,100.0,100.015,100.0,100.0,76800000.0
2007-12-28 20:34:00,99.995,99.995,99.975,99.99,155300000.0
2007-12-28 20:35:00,99.99,99.99,99.975,99.985,106200000.0
2007-12-28 20:36:00,99.985,100.0,99.975,99.98,78700000.0
2007-12-28 20:37:00,99.98,100.0,99.97,99.99,135900000.0
2007-12-28 20:38:00,99.99,100.0,99.96,99.98,116800000.0
2007-12-28 20:39:00,99.98,100.005,99.97,100.005,36100000.0
2007-12-28 20:40:00,99.995,99.995,99.985,99.995,32100000.0
2007-12-28 20:41:00,100.0,100.035,100.0,100.03,213100000.0
2007-12-28 20:42:00,100.03,100.065,100.03,100.06,532400000.0
2007-12-28 20:43:00,100.06,100.075,100.06,100.075,165800000.0
2007-12-28 20:44:00,100.07,100.07,100.025,100.03,229800000.0
2007-12-28 20:45:00,100.035,100.04,100.015,100.035,242000000.0
2007-12-28 20:46:00,100.035,100.05,100.03,100.035,202100000.0
2007-12-28 20:47:00,100.035,100.06,100.03,100.06,152800000.0
2007-12-28 20:48:00,100.055,100.08,100.05,100.055,59800000.0
2007-12-28 20:49:00,100.055,100.065,100.05,100.065,6900000.0
2007-12-28 20:50:00,100.07,100.08,100.065,100.065,10900000.0
2007-12-28 20:51:00,100.07,100.11,100.07,100.105,78200000.0
2007-12-28 20:52:00,100.11,100.115,100.095,100.1,43400000.0
2007-12-28 20:53:00,100.1,100.105,100.095,100.1,7100000.0
2007-12-28 20:54:00,100.1,100.1,100.08,100.095,142100000.0
2007-12-28 20:55:00,100.095,100.11,100.09,100.105,56900000.0
2007-12-28 20:56:00,100.105,100.12,100.105,100.12,64700000.0
2007-12-28 20:57:00,100.12,100.135,100.12,100.13,81400000.0
2007-12-28 20:58:00,100.13,100.135,100.12,100.13,24900000.0
2007-12-28 20:59:00,100.13,100.16,100.13,100.155,65100000.0
2007-12-28 21:00:00,100.15,100.17,100.14,100.15,39300000.0
2007-12-28 21:01:00,100.15,100.16,100.145,100.145,14500000.0
2007-12-28 21:02:00,100.145,100.155,100.13,100.135,50000000.0
2007-12-28 21:03:00,100.135,100.15,100.13,100.145,24500000.0
2007-12-28 21:04:00,100.145,100.165,100.14,100.165,10300000.0
2007-12-28 21:05:00,100.165,100.165,100.15,100.16,9300000.0
2007-12-28 21:06:00,100.155,100.155,100.09,100.105,52800000.0
2007-12-28 21:07:00,100.105,100.11,100.09,100.09,49400000.0
2007-12-28 21:08:00,100.09,100.1,100.085,100.09,55600000.0
2007-12-28 21:09:00,100.09,100.1,100.07,100.1,91900000.0
2007-12-28 21:10:00,100.1,100.13,100.1,100.125,144200000.0
2007-12-28 21:11:00,100.13,100.17,100.095,100.095,381500000.0
2007-12-28 21:12:00,100.09,100.11,100.07,100.085,335400000.0
2007-12-28 21:13:00,100.085,100.09,100.08,100.08,82300000.0
2007-12-28 21:14:00,100.08,100.09,100.06,100.065,335600000.0
2007-12-28 21:15:00,100.065,100.09,100.05,100.075,448200000.0
2007-12-28 21:16:00,100.07,100.09,100.055,100.08,135200000.0
2007-12-28 21:17:00,100.08,100.09,100.07,100.08,24800000.0
2007-12-28 21:18:00,100.08,100.08,100.05,100.05,15800000.0
2007-12-28 21:19:00,100.05,100.07,100.05,100.06,26100000.0
2007-12-28 21:20:00,100.06,100.07,100.035,100.04,61900000.0
2007-12-28 21:21:00,100.04,100.04,100.02,100.03,112900000.0
2007-12-28 21:22:00,100.025,100.05,100.015,100.04,93100000.0
2007-12-28 21:23:00,100.05,100.06,100.04,100.05,46600000.0
2007-12-28 21:24:00,100.05,100.06,100.05,100.055,32000000.0
2007-12-28 21:25:00,100.055,100.07,100.055,100.06,30000000.0
2007-12-28 21:26:00,100.06,100.09,100.06,100.07,224500000.0
2007-12-28 21:27:00,100.065,100.085,100.065,100.065,214300000.0
2007-12-28 21:28:00,100.065,100.105,100.035,100.04,473500000.0
2007-12-28 21:29:00,100.04,100.04,100.03,100.03,265900000.0
2007-12-28 21:30:00,100.03,100.035,100.02,100.03,94500000.0
2007-12-28 21:31:00,100.03,100.04,100.015,100.02,96700000.0
2007-12-28 21:32:00,100.025,100.04,100.01,100.03,272000000.0
2007-12-28 21:33:00,100.03,100.03,100.01,100.02,269200000.0
2007-12-28 21:34:00,100.02,100.02,100.005,100.005,324700000.0
2007-12-28 21:35:00,100.01,100.015,100.0,100.01,112800000.0
2007-12-28 21:36:00,100.01,100.01,100.005,100.01,2200000.0
2007-12-28 21:37:00,100.0,100.01,100.0,100.005,200400000.0
2007-12-28 21:38:00,100.01,100.03,100.01,100.01,117100000.0
2007-12-28 21:39:00,100.01,100.06,100.01,100.06,8470000.0
2007-12-28 21:40:00,100.06,100.09,100.06,100.09,27970000.0
2007-12-28 21:41:00,100.09,100.09,100.075,100.09,45000000.0
2007-12-28 21:42:00,100.09,100.11,100.09,100.11,16100000.0
2007-12-28 21:43:00,100.11,100.11,100.095,100.095,83900000.0
2007-12-28 21:44:00,100.095,100.115,100.085,100.11,156000000.0
2007-12-28 21:45:00,100.115,100.12,100.105,100.105,43200000.0
2007-12-28 21:46:00,100.105,100.11,100.095,100.1,286700000.0
2007-12-28 21:47:00,100.1,100.12,100.095,100.115,122700000.0
2007-12-28 21:48:00,100.115,100.13,100.11,100.13,45100000.0
2007-12-28 21:49:00,100.135,100.14,100.13,100.14,2700000.0
2007-12-28 21:50:00,100.14,100.145,100.13,100.135,17800000.0
2007-12-28 21:51:00,100.135,100.17,100.09,100.14,471700000.0
2007-12-28 21:52:00,100.135,100.135,100.115,100.12,33700000.0
2007-12-28 21:53:00,100.13,100.13,100.11,100.12,21300000.0
2007-12-28 21:54:00,100.12,100.13,100.11,100.12,77400000.0
2007-12-28 21:55:00,100.12,100.14,100.115,100.14,91100000.0
2007-12-28 21:56:00,100.14,100.15,100.105,100.12,130900000.0
2007-12-28 21:57:00,100.12,100.12,100.09,100.11,94600000.0
2007-12-28 21:58:00,100.11,100.125,100.105,100.12,41100000.0
2007-12-28 21:59:00,100.115,100.13,100.095,100.115,211800000.0
2007-12-28 22:00:00,100.115,100.2,100.11,100.145,634400000.0
2007-12-28 22:01:00,100.145,100.155,100.11,100.11,263600000.0
2007-12-28 22:02:00,100.11,100.11,100.1,100.105,4600000.0
2007-12-28 22:03:00,100.105,100.115,100.09,100.105,15000000.0
2007-12-28 22:04:00,100.1,100.11,100.05,100.055,90400000.0
2007-12-28 22:05:00,100.055,100.07,100.045,100.05,70600000.0
2007-12-28 22:06:00,100.05,100.05,100.015,100.05,130900000.0
2007-12-28 22:07:00,100.05,100.095,100.045,100.085,36400000.0
2007-12-28 22:08:00,100.085,100.09,100.075,100.09,30300000.0
2007-12-28 22:09:00,100.095,100.12,100.095,100.12,13400000.0
2007-12-28 22:10:00,100.12,100.135,100.11,100.135,20700000.0
2007-12-28 22:11:00,100.13,100.13,100.12,100.12,18800000.0
2007-12-28 22:12:00,100.125,100.13,100.115,100.13,133700000.0
2007-12-28 22:13:00,100.13,100.14,100.13,100.13,18300000.0
2007-12-28 22:14:00,100.13,100.14,100.12,100.14,28800000.0
2007-12-28 22:15:00,100.14,100.14,100.11,100.14,110100000.0
2007-12-28 22:16:00,100.14,100.15,100.14,100.145,137000000.0
2007-12-28 22:17:00,100.155,100.19,100.15,100.18,46900000.0
2007-12-28 22:18:00,100.18,100.18,100.165,100.17,31900000.0
2007-12-28 22:19:00,100.17,100.17,100.16,100.16,8400000.0
2007-12-28 22:20:00,100.16,100.16,100.105,100.105,111900000.0
2007-12-28 22:21:00,100.105,100.11,100.1,100.105,23300000.0
2007-12-28 22:22:00,100.1,100.115,100.1,100.105,35300000.0
2007-12-28 22:23:00,100.105,100.11,100.1,100.1,18400000.0
2007-12-28 22:24:00,100.1,100.1,100.06,100.07,49400000.0
2007-12-28 22:25:00,100.07,100.085,100.05,100.055,100000000.0
2007-12-28 22:26:00,100.05,100.05,100.03,100.035,384500000.0
2007-12-28 22:27:00,100.035,100.035,100.02,100.02,312700000.0
2007-12-28 22:28:00,100.015,100.025,100.0,100.01,312100000.0
2007-12-28 22:29:00,100.01,100.02,100.005,100.005,112200000.0
2007-12-28 22:30:00,100.01,100.03,100.01,100.03,83900000.0
2007-12-28 22:31:00,100.03,100.03,100.015,100.015,110500000.0
2007-12-28 22:32:00,100.015,100.02,100.01,100.02,63800000.0
2007-12-28 22:33:00,100.015,100.015,100.01,100.015,68100000.0
2007-12-28 22:34:00,100.01,100.01,100.01,100.01,18400000.0
2007-12-28 22:35:00,100.01,100.03,100.01,100.03,66100000.0
2007-12-28 22:36:00,100.03,100.04,99.97,99.97,445200000.0
2007-12-28 22:37:00,99.97,100.0,99.97,99.99,237500000.0
2007-12-28 22:38:00,99.99,100.0,99.98,100.0,40400000.0
2007-12-28 22:39:00,100.0,100.01,100.0,100.0,200200000.0
2007-12-28 22:40:00,100.01,100.02,100.0,100.01,191600000.0
2007-12-28 22:41:00,100.01,100.02,100.0,100.0,192900000.0
2007-12-28 22:42:00,100.0,100.0,99.985,99.995,116000000.0
2007-12-28 22:43:00,100.0,100.0,99.99,100.0,67600000.0
2007-12-28 22:44:00,100.0,100.0,99.98,99.98,119900000.0
2007-12-28 22:45:00,99.975,99.98,99.96,99.965,67500000.0
2007-12-28 22:46:00,99.97,99.99,99.97,99.98,93500000.0
2007-12-28 22:47:00,99.98,99.98,99.96,99.97,114100000.0
2007-12-28 22:48:00,99.97,99.975,99.955,99.97,168400000.0
2007-12-28 22:49:00,99.97,99.985,99.97,99.985,215800000.0
2007-12-28 22:50:00,99.98,100.01,99.98,99.995,285500000.0
2007-12-28 22:51:00,100.0,100.01,99.99,100.0,220300000.0
2007-12-28 22:52:00,100.0,100.01,99.995,100.005,129400000.0
2007-12-28 22:53:00,100.005,100.04,100.005,100.02,128000000.0
2007-12-28 22:54:00,100.02,100.02,100.01,100.01,35900000.0
2007-12-28 22:55:00,100.01,100.01,99.965,99.98,137300000.0
2007-12-28 22:56:00,99.98,99.99,99.955,99.98,390700000.0
2007-12-28 22:57:00,99.985,99.985,99.955,99.965,255500000.0
2007-12-28 22:58:00,99.965,99.98,99.96,99.97,65300000.0
2007-12-28 22:59:00,99.97,99.97,99.95,99.955,194300000.0
2007-12-28 23:00:00,99.96,99.96,99.95,99.955,244000000.0
2007-12-28 23:01:00,99.917,99.917,99.883,99.9,107200000.0
2007-12-28 23:02:00,99.902,99.902,99.873,99.89,138300000.0
2007-12-28 23:03:00,99.907,99.907,99.876,99.876,44400000.0
2007-12-28 23:04:00,99.849,99.849,99.77,99.781,133400000.0
2007-12-28 23:05:00,99.794,99.829,99.794,99.823,92500000.0
2007-12-28 23:06:00,99.834,99.856,99.834,99.85,57800000.0
2007-12-28 23:07:00,99.852,99.871,99.852,99.865,402500000.0
2007-12-28 23:08:00,99.875,99.893,99.869,99.882,261400000.0
2007-12-28 23:09:00,99.882,99.89,99.863,99.864,239000000.0
2007-12-28 23:10:00,99.85,99.85,99.817,99.817,146900000.0
2007-12-28 23:11:00,99.82,99.831,99.808,99.808,325000000.0
2007-12-28 23:12:00,99.811,99.857,99.811,99.857,43600000.0
2007-12-28 23:13:00,99.863,99.896,99.855,99.883,45100000.0
2007-12-28 23:14:00,99.867,99.882,99.854,99.873,64600000.0
2007-12-28 23:15:00,99.873,99.881,99.862,99.862,48700000.0
2007-12-28 23:16:00,99.851,99.851,99.825,99.836,53400000.0
2007-12-28 23:17:00,99.844,99.866,99.832,99.856,63900000.0
2007-12-28 23:18:00,99.861,99.884,99.861,99.874,21600000.0
2007-12-28 23:19:00,99.872,99.876,99.853,99.853,91900000.0
2007-12-28 23:20:00,99.849,99.86,99.838,99.85,116800000.0
2007-12-28 23:21:00,99.843,99.843,99.824,99.837,46900000.0
2007-12-28 23:22:00,99.829,99.829,99.811,99.827,46500000.0
2007-12-28 23:23:00,99.835,99.854,99.825,99.83,72300000.0
2007-12-28 23:24:00,99.827,99.834,99.81,99.81,132800000.0
2007-12-28 23:25:00,99.803,99.82,99.797,99.812,142900000.0
2007-12-28 23:26:00,99.813,99.83,99.805,99.83,73600000.0
2007-12-28 23:27:00,99.832,99.832,99.82,99.821,131600000.0
2007-12-28 23:28:00,99.814,99.814,99.802,99.803,162000000.0
2007-12-28 23:29:00,99.803,99.806,99.79,99.79,42800000.0
2007-12-28 23:30:00,99.781,99.781,99.761,99.762,152100000.0
2007-12-28 23:31:00,99.749,99.754,99.711,99.729,92500000.0
2007-12-28 23:32:00,99.733,99.737,99.726,99.726,94700000.0
2007-12-28 23:33:00,99.729,99.743,99.722,99.743,161400000.0
2007-12-28 23:34:00,99.727,99.729,99.693,99.693,161000000.0
2007-12-28 23:35:00,99.686,99.717,99.681,99.717,196000000.0
2007-12-28 23:36:00,99.721,99.722,99.704,99.722,156400000.0
2007-12-28 23:37:00,99.721,99.735,99.698,99.728,244300000.0
2007-12-28 23:38:00,99.724,99.726,99.695,99.696,124300000.0
2007-12-28 23:39:00,99.711,99.711,99.691,99.695,196500000.0
2007-12-28 23:40:00,99.689,99.698,99.684,99.698,70500000.0
2007-12-28 23:41:00,99.689,99.695,99.661,99.661,106200000.0
2007-12-28 23:42:00,99.689,99.695,99.665,99.695,53100000.0
2007-12-28 23:43:00,99.7,99.726,99.698,99.717,139100000.0
2007-12-28 23:44:00,99.727,99.727,99.665,99.703,143100000.0
2007-12-28 23:45:00,99.686,99.695,99.661,99.679,37100000.0
2007-12-28 23:46:00,99.643,99.723,99.633,99.723,10800000.0
2007-12-28 23:47:00,99.682,99.764,99.673,99.704,98600000.0
2007-12-28 23:48:00,99.72,99.72,99.669,99.669,39300000.0
2007-12-28 23:49:00,99.678,99.702,99.675,99.687,250400000.0
2007-12-28 23:50:00,99.685,99.688,99.668,99.668,137400000.0
2007-12-28 23:51:00,99.68,99.701,99.676,99.696,144400000.0
2007-12-28 23:52:00,99.716,99.716,99.676,99.682,24500000.0
2007-12-28 23:53:00,99.683,99.699,99.683,99.685,30700000.0
2007-12-28 23:54:00,99.68,99.707,99.674,99.69,154900000.0
2007-12-28 23:55:00,99.681,99.702,99.643,99.689,130900000.0
2007-12-28 23:56:00,99.696,99.706,99.68,99.68,132200000.0
2007-12-28 23:57:00,99.675,99.701,99.667,99.691,121700000.0
2007-12-28 23:58:00,99.703,99.722,99.693,99.694,154500000.0
2007-12-28 23:59:00,99.685,99.7,99.685,99.685,142200000.0
2007-12-31 00:00:00,99.703,99.743,99.696,99.722,151600000.0
2007-12-31 00:01:00,99.729,99.745,99.694,99.694,29700000.0
2007-12-31 00:02:00,99.692,99.71,99.647,99.647,105800001.0
2007-12-31 00:03:00,99.66,99.698,99.637,99.672,92100000.0
2007-12-31 00:04:00,99.673,99.698,99.659,99.659,161400000.0
2007-12-31 00:05:00,99.662,99.684,99.658,99.684,52600000.0
2007-12-31 00:06:00,99.664,99.7,99.664,99.697,12200000.0
2007-12-31 00:07:00,99.676,99.684,99.666,99.666,12300000.0
2007-12-31 00:08:00,99.679,99.694,99.645,99.645,19300000.0
2007-12-31 00:09:00,99.702,99.704,99.657,99.693,74800000.0
2007-12-31 00:10:00,99.66,99.696,99.66,99.661,29300000.0
2007-12-31 00:11:00,99.699,99.699,99.688,99.69,22700000.0
2007-12-31 00:12:00,99.691,99.703,99.656,99.702,35000000.0
2007-12-31 00:13:00,99.678,99.722,99.678,99.719,26200000.0
2007-12-31 00:14:00,99.715,99.74,99.712,99.731,46500000.0
2007-12-31 00:15:00,99.681,99.746,99.663,99.746,36700000.0
2007-12-31 00:16:00,99.732,99.743,99.716,99.743,11100000.0
2007-12-31 00:17:00,99.728,99.751,99.694,99.716,40800000.0
2007-12-31 00:18:00,99.734,99.75,99.731,99.736,31300000.0
2007-12-31 00:19:00,99.774,99.781,99.747,99.747,106000000.0
2007-12-31 00:20:00,99.764,99.808,99.764,99.798,39200000.0
2007-12-31 00:21:00,99.796,99.796,99.74,99.777,110900000.0
2007-12-31 00:22:00,99.751,99.789,99.734,99.76,44500000.0
2007-12-31 00:23:00,99.741,99.781,99.732,99.781,18400000.0
2007-12-31 00:24:00,99.752,99.765,99.726,99.765,55200000.0
2007-12-31 00:25:00,99.766,99.766,99.73,99.761,33300000.0
2007-12-31 00:26:00,99.754,99.789,99.746,99.785,50300000.0
2007-12-31 00:27:00,99.801,99.801,99.754,99.754,19700000.0
2007-12-31 00:28:00,99.739,99.817,99.731,99.809,21600000.0
2007-12-31 00:29:00,99.774,99.793,99.75,99.752,21100000.0
2007-12-31 00:30:00,99.776,99.803,99.766,99.79,52500000.0
2007-12-31 00:31:00,99.759,99.811,99.75,99.808,24800000.0
2007-12-31 00:32:00,99.76,99.77,99.73,99.73,614600000.0
2007-12-31 00:33:00,99.75,99.76,99.74,99.76,90300000.0
2007-12-31 00:34:00,99.76,99.76,99.76,99.76,10300000.0
2007-12-31 00:35:00,99.76,99.77,99.76,99.77,36400000.0
2007-12-31 00:36:00,99.77,99.77,99.76,99.76,36800000.0
2007-12-31 00:37:00,99.76,99.77,99.76,99.76,72600000.0
2007-12-31 00:38:00,99.76,99.76,99.75,99.76,33700000.0
2007-12-31 00:39:00,99.76,99.76,99.76,99.76,21600000.0
2007-12-31 00:40:00,99.76,99.77,99.76,99.76,54400000.0
2007-12-31 00:41:00,99.76,99.81,99.76,99.81,120700000.0
2007-12-31 00:42:00,99.82,99.82,99.82,99.82,2500000.0
2007-12-31 00:43:00,99.84,99.84,99.84,99.84,3000000.0
2007-12-31 00:44:00,99.84,99.84,99.84,99.84,5000000.0
2007-12-31 00:45:00,99.84,99.84,99.83,99.83,6500000.0
2007-12-31 00:46:00,99.83,99.83,99.75,99.79,50300000.0
2007-12-31 00:47:00,99.8,99.8,99.8,99.8,2000000.0
2007-12-31 00:48:00,99.81,99.83,99.81,99.82,10000000.0
2007-12-31 00:49:00,99.82,99.83,99.82,99.82,8500000.0
2007-12-31 00:50:00,99.82,99.82,99.78,99.79,23400000.0
2007-12-31 00:51:00,99.76,99.76,99.75,99.76,11800000.0
2007-12-31 00:52:00,99.79,99.79,99.77,99.77,68000000.0
2007-12-31 00:53:00,99.77,99.77,99.75,99.77,46200000.0
2007-12-31 00:54:00,99.77,99.77,99.77,99.77,45600000.0
2007-12-31 00:55:00,99.799,99.802,99.757,99.792,134400000.0
2007-12-31 00:56:00,99.8,99.8,99.75,99.79,16500000.0
2007-12-31 00:57:00,99.79,99.8,99.79,99.8,52300000.0
2007-12-31 00:58:00,99.8,99.8,99.8,99.8,128100000.0
2007-12-31 00:59:00,99.8,99.81,99.76,99.81,380700000.0
2007-12-31 01:00:00,99.82,99.82,99.77,99.79,169800000.0
2007-12-31 01:01:00,99.78,99.8,99.78,99.8,25100000.0
2007-12-31 01:02:00,99.772,99.775,99.765,99.773,91500000.0
2007-12-31 01:03:00,99.789,99.908,99.784,99.784,95200000.0
2007-12-31 01:04:00,99.747,99.772,99.742,99.772,36200000.0
2007-12-31 01:05:00,99.8,99.8,99.79,99.79,18100000.0
2007-12-31 01:06:00,99.79,99.8,99.79,99.8,2000000.0
2007-12-31 01:07:00,99.771,99.771,99.756,99.771,117400000.0
2007-12-31 01:08:00,99.753,99.772,99.735,99.768,82900000.0
2007-12-31 01:09:00,99.79,99.79,99.79,99.79,3500000.0
2007-12-31 01:10:00,99.79,99.8,99.79,99.8,103500000.0
2007-12-31 01:11:00,99.79,99.8,99.79,99.8,86200000.0
2007-12-31 01:12:00,99.805,99.81,99.805,99.805,5500000.0
2007-12-31 01:13:00,99.81,99.84,99.81,99.83,159400000.0
2007-12-31 01:14:00,99.83,99.83,99.81,99.83,141600000.0
2007-12-31 01:15:00,99.84,99.84,99.83,99.84,27600000.0
2007-12-31 01:16:00,99.84,99.845,99.84,99.845,3200000.0
2007-12-31 01:17:00,99.85,99.85,99.82,99.825,34100000.0
2007-12-31 01:18:00,99.825,99.835,99.815,99.815,17500000.0
2007-12-31 01:19:00,99.82,99.82,99.8,99.81,52900000.0
2007-12-31 01:20:00,99.81,99.855,99.81,99.85,25200000.0
2007-12-31 01:21:00,99.855,99.855,99.815,99.84,10600000.0
2007-12-31 01:22:00,99.84,99.84,99.79,99.79,4400000.0
2007-12-31 01:23:00,99.79,99.79,99.79,99.79,600000.0
2007-12-31 01:24:00,99.79,99.8,99.75,99.75,117200000.0
2007-12-31 01:25:00,99.75,99.76,99.69,99.74,482400000.0
2007-12-31 01:26:00,99.74,99.74,99.68,99.68,173800000.0
2007-12-31 01:27:00,99.68,99.73,99.68,99.73,81300000.0
2007-12-31 01:28:00,99.73,99.74,99.68,99.71,33200000.0
2007-12-31 01:29:00,99.72,99.74,99.685,99.69,35100000.0
2007-12-31 01:30:00,99.685,99.7,99.68,99.7,104500000.0
2007-12-31 01:31:00,99.7,99.7,99.685,99.7,18600000.0
2007-12-31 01:32:00,99.7,99.7,99.63,99.65,60500000.0
2007-12-31 01:33:00,99.65,99.65,99.6,99.6,47100000.0
2007-12-31 01:34:00,99.61,99.64,99.6,99.61,134800000.0
2007-12-31 01:35:00,99.61,99.61,99.57,99.59,255200000.0
2007-12-31 01:36:00,99.59,99.63,99.57,99.57,202800000.0
2007-12-31 01:37:00,99.57,99.58,99.56,99.58,48300000.0
2007-12-31 01:38:00,99.58,99.59,99.575,99.59,7000000.0
2007-12-31 01:39:00,99.59,99.61,99.59,99.6,13200000.0
2007-12-31 01:40:00,99.6,99.64,99.57,99.59,190900000.0
2007-12-31 01:41:00,99.6,99.61,99.575,99.605,46100000.0
2007-12-31 01:42:00,99.6,99.645,99.595,99.645,29200000.0
2007-12-31 01:43:00,99.645,99.645,99.63,99.645,3300000.0
2007-12-31 01:44:00,99.645,99.655,99.635,99.64,12800000.0
2007-12-31 01:45:00,99.64,99.66,99.635,99.66,8500000.0
2007-12-31 01:46:00,99.65,99.68,99.62,99.67,99000000.0
2007-12-31 01:47:00,99.67,99.69,99.67,99.68,17300000.0
2007-12-31 01:48:00,99.68,99.685,99.675,99.675,13100000.0
2007-12-31 01:49:00,99.675,99.69,99.675,99.69,12700000.0
2007-12-31 01:50:00,99.69,99.69,99.685,99.69,1600000.0
2007-12-31 01:51:00,99.69,99.695,99.68,99.695,4300000.0
2007-12-31 01:52:00,99.685,99.7,99.685,99.69,6700000.0
2007-12-31 01:53:00,99.69,99.71,99.67,99.71,26600000.0
2007-12-31 01:54:00,99.71,99.715,99.7,99.705,12600000.0
2007-12-31 01:55:00,99.705,99.71,99.705,99.71,6000000.0
2007-12-31 01:56:00,99.71,99.72,99.7,99.71,19200000.0
2007-12-31 01:57:00,99.71,99.72,99.71,99.72,16800000.0
2007-12-31 01:58:00,99.72,99.72,99.715,99.72,6000000.0
2007-12-31 01:59:00,99.725,99.765,99.725,99.75,21000000.0
2007-12-31 02:00:00,99.75,99.775,99.72,99.76,129100000.0
2007-12-31 02:01:00,99.765,99.765,99.765,99.765,200000.0
2007-12-31 02:02:00,99.765,99.775,99.765,99.77,5100000.0
2007-12-31 02:03:00,99.78,99.785,99.75,99.77,35000000.0
2007-12-31 02:04:00,99.78,99.78,99.765,99.78,16600000.0
2007-12-31 02:05:00,99.785,99.79,99.785,99.785,1400000.0
2007-12-31 02:06:00,99.79,99.79,99.775,99.785,7500000.0
2007-12-31 02:07:00,99.785,99.785,99.775,99.78,7700000.0
2007-12-31 02:08:00,99.78,99.78,99.755,99.755,42200000.0
2007-12-31 02:09:00,99.77,99.77,99.77,99.77,1000000.0
2007-12-31 02:10:00,99.775,99.775,99.76,99.775,8500000.0
2007-12-31 02:11:00,99.77,99.775,99.77,99.775,3000000.0
2007-12-31 02:12:00,99.775,99.795,99.76,99.79,25100000.0
2007-12-31 02:13:00,99.79,99.81,99.76,99.77,92300000.0
2007-12-31 02:14:00,99.77,99.8,99.755,99.775,69100000.0
2007-12-31 02:15:00,99.775,99.795,99.775,99.79,18000000.0
2007-12-31 02:16:00,99.718,99.771,99.713,99.771,212900000.0
2007-12-31 02:17:00,99.8,99.8,99.795,99.795,48300000.0
2007-12-31 02:18:00,99.795,99.8,99.785,99.79,16900000.0
2007-12-31 02:19:00,99.79,99.795,99.775,99.78,26800000.0
2007-12-31 02:20:00,99.78,99.785,99.775,99.785,5500000.0
2007-12-31 02:21:00,99.79,99.79,99.785,99.785,1400000.0
2007-12-31 02:22:00,99.785,99.79,99.775,99.775,6000000.0
2007-12-31 02:23:00,99.775,99.795,99.775,99.795,4900000.0
2007-12-31 02:24:00,99.79,99.79,99.78,99.79,6600000.0
2007-12-31 02:25:00,99.79,99.795,99.775,99.775,46900000.0
2007-12-31 02:26:00,99.78,99.78,99.78,99.78,200000.0
2007-12-31 02:27:00,99.78,99.79,99.78,99.785,3600000.0
2007-12-31 02:28:00,99.79,99.79,99.785,99.785,600000.0
2007-12-31 02:29:00,99.785,99.785,99.78,99.78,2000000.0
2007-12-31 02:30:00,99.77,99.78,99.77,99.78,12400000.0
2007-12-31 02:31:00,99.785,99.785,99.78,99.78,1100000.0
2007-12-31 02:32:00,99.78,99.785,99.77,99.785,8300000.0
2007-12-31 02:33:00,99.785,99.79,99.785,99.79,1100000.0
2007-12-31 02:34:00,99.795,99.8,99.795,99.8,600000.0
2007-12-31 02:35:00,99.734,99.742,99.729,99.737,123200000.0
2007-12-31 02:36:00,99.79,99.795,99.79,99.795,3300000.0
2007-12-31 02:37:00,99.8,99.8,99.795,99.795,1800000.0
2007-12-31 02:38:00,99.79,99.79,99.79,99.79,200000.0
2007-12-31 02:39:00,99.78,99.78,99.78,99.78,500000.0
2007-12-31 02:40:00,99.78,99.785,99.78,99.785,1300000.0
2007-12-31 02:41:00,99.79,99.795,99.79,99.79,1200000.0
2007-12-31 02:42:00,99.785,99.795,99.785,99.795,800000.0
2007-12-31 02:43:00,99.78,99.78,99.77,99.77,5700000.0
2007-12-31 02:44:00,99.77,99.8,99.77,99.8,14600000.0
2007-12-31 02:45:00,99.8,99.805,99.795,99.795,1800000.0
2007-12-31 02:46:00,99.795,99.795,99.78,99.78,2800000.0
2007-12-31 02:47:00,99.77,99.805,99.77,99.805,5100000.0
2007-12-31 02:48:00,99.8,99.805,99.79,99.79,2600000.0
2007-12-31 02:49:00,99.795,99.8,99.79,99.8,4000000.0
2007-12-31 02:50:00,99.795,99.795,99.79,99.795,2800000.0
2007-12-31 02:51:00,99.795,99.795,99.785,99.785,4400000.0
2007-12-31 02:52:00,99.77,99.79,99.77,99.79,20600000.0
2007-12-31 02:53:00,99.795,99.795,99.79,99.79,1800000.0
2007-12-31 02:54:00,99.81,99.815,99.805,99.81,5100000.0
2007-12-31 02:55:00,99.82,99.82,99.8,99.8,9700000.0
2007-12-31 02:56:00,99.81,99.82,99.8,99.82,54300000.0
2007-12-31 02:57:00,99.815,99.825,99.81,99.815,7600000.0
2007-12-31 02:58:00,99.81,99.86,99.805,99.86,65700000.0
2007-12-31 02:59:00,99.86,99.86,99.79,99.79,239100000.0
2007-12-31 03:00:00,99.79,99.82,99.775,99.81,261300000.0
2007-12-31 03:01:00,99.8,99.81,99.77,99.78,103000000.0
2007-12-31 03:02:00,99.78,99.78,99.735,99.75,218900000.0
2007-12-31 03:03:00,99.76,99.77,99.76,99.77,160900000.0
2007-12-31 03:04:00,99.775,99.78,99.77,99.775,6900000.0
2007-12-31 03:05:00,99.775,99.775,99.71,99.715,141300000.0
2007-12-31 03:06:00,99.715,99.735,99.7,99.725,94700000.0
2007-12-31 03:07:00,99.725,99.73,99.7,99.715,12800000.0
2007-12-31 03:08:00,99.72,99.73,99.71,99.725,39100000.0
2007-12-31 03:09:00,99.725,99.725,99.65,99.66,80400000.0
2007-12-31 03:10:00,99.655,99.67,99.645,99.67,86600000.0
2007-12-31 03:11:00,99.67,99.69,99.645,99.65,226200000.0
2007-12-31 03:12:00,99.645,99.675,99.64,99.67,137700000.0
2007-12-31 03:13:00,99.665,99.675,99.655,99.66,72200000.0
2007-12-31 03:14:00,99.66,99.665,99.615,99.62,116300000.0
2007-12-31 03:15:00,99.62,99.62,99.615,99.615,3400000.0
2007-12-31 03:16:00,99.615,99.63,99.61,99.61,26400000.0
2007-12-31 03:17:00,99.61,99.635,99.6,99.63,128300000.0
2007-12-31 03:18:00,99.63,99.66,99.625,99.655,47700000.0
2007-12-31 03:19:00,99.655,99.66,99.62,99.65,181600000.0
2007-12-31 03:20:00,99.65,99.665,99.65,99.665,17700000.0
2007-12-31 03:21:00,99.665,99.67,99.645,99.67,58100000.0
2007-12-31 03:22:00,99.67,99.695,99.665,99.68,17800000.0
2007-12-31 03:23:00,99.68,99.69,99.645,99.645,53600000.0
2007-12-31 03:24:00,99.635,99.655,99.575,99.62,532100000.0
2007-12-31 03:25:00,99.62,99.62,99.57,99.58,812200000.0
2007-12-31 03:26:00,99.59,99.6,99.59,99.6,112000000.0
2007-12-31 03:27:00,99.6,99.615,99.585,99.585,309300000.0
2007-12-31 03:28:00,99.585,99.61,99.57,99.585,479300000.0
2007-12-31 03:29:00,99.585,99.605,99.57,99.6,368100000.0
2007-12-31 03:30:00,99.61,99.62,99.6,99.62,360200000.0
2007-12-31 03:31:00,99.62,99.62,99.6,99.62,168100000.0
2007-12-31 03:32:00,99.62,99.65,99.615,99.62,157200000.0
2007-12-31 03:33:00,99.62,99.675,99.62,99.67,12700000.0
2007-12-31 03:34:00,99.67,99.67,99.635,99.645,14400000.0
2007-12-31 03:35:00,99.645,99.65,99.635,99.635,13800000.0
2007-12-31 03:36:00,99.635,99.64,99.61,99.615,15500000.0
2007-12-31 03:37:00,99.615,99.635,99.615,99.625,21600000.0
2007-12-31 03:38:00,99.625,99.64,99.625,99.63,6000000.0
2007-12-31 03:39:00,99.635,99.645,99.605,99.605,43100000.0
2007-12-31 03:40:00,99.61,99.625,99.605,99.615,27600000.0
2007-12-31 03:41:00,99.615,99.635,99.615,99.62,25300000.0
2007-12-31 03:42:00,99.62,99.63,99.62,99.63,10700000.0
2007-12-31 03:43:00,99.63,99.67,99.63,99.65,32900000.0
2007-12-31 03:44:00,99.65,99.675,99.65,99.675,10600000.0
2007-12-31 03:45:00,99.675,99.69,99.665,99.685,15900000.0
2007-12-31 03:46:00,99.685,99.7,99.665,99.675,20100000.0
2007-12-31 03:47:00,99.67,99.68,99.655,99.66,14700000.0
2007-12-31 03:48:00,99.665,99.665,99.65,99.655,9300000.0
2007-12-31 03:49:00,99.655,99.66,99.63,99.635,12100000.0
2007-12-31 03:50:00,99.635,99.65,99.63,99.65,10400000.0
2007-12-31 03:51:00,99.65,99.67,99.645,99.655,9400000.0
2007-12-31 03:52:00,99.66,99.66,99.65,99.655,1800000.0
2007-12-31 03:53:00,99.66,99.66,99.655,99.655,3200000.0
2007-12-31 03:54:00,99.665,99.665,99.66,99.66,2600000.0
2007-12-31 03:55:00,99.65,99.665,99.65,99.655,6200000.0
2007-12-31 03:56:00,99.655,99.655,99.645,99.645,2400000.0
2007-12-31 03:57:00,99.645,99.66,99.64,99.65,9000000.0
2007-12-31 03:58:00,99.65,99.655,99.64,99.65,10300000.0
2007-12-31 03:59:00,99.645,99.645,99.625,99.63,15700000.0
2007-12-31 04:00:00,99.63,99.635,99.61,99.615,14800000.0
2007-12-31 04:01:00,99.61,99.615,99.59,99.615,17000000.0
2007-12-31 04:02:00,99.615,99.615,99.6,99.6,5800000.0
2007-12-31 04:03:00,99.6,99.62,99.6,99.605,15200000.0
2007-12-31 04:04:00,99.605,99.61,99.605,99.61,3200000.0
2007-12-31 04:05:00,99.61,99.615,99.595,99.6,14200000.0
2007-12-31 04:06:00,99.6,99.61,99.6,99.605,17800000.0
2007-12-31 04:07:00,99.6,99.605,99.575,99.575,26500000.0
2007-12-31 04:08:00,99.575,99.595,99.575,99.58,30700000.0
2007-12-31 04:09:00,99.58,99.59,99.575,99.59,6600000.0
2007-12-31 04:10:00,99.59,99.59,99.58,99.58,4200000.0
2007-12-31 04:11:00,99.58,99.595,99.58,99.58,14100000.0
2007-12-31 04:12:00,99.58,99.58,99.565,99.565,4600000.0
2007-12-31 04:13:00,99.565,99.575,99.55,99.565,9300000.0
2007-12-31 04:14:00,99.565,99.58,99.565,99.575,6800000.0
2007-12-31 04:15:00,99.57,99.575,99.555,99.555,9000000.0
2007-12-31 04:16:00,99.555,99.585,99.545,99.585,15100000.0
2007-12-31 04:17:00,99.58,99.58,99.57,99.575,7300000.0
2007-12-31 04:18:00,99.58,99.58,99.565,99.57,6600000.0
2007-12-31 04:19:00,99.57,99.57,99.56,99.565,3400000.0
2007-12-31 04:20:00,99.565,99.57,99.56,99.565,5000000.0
2007-12-31 04:21:00,99.57,99.57,99.57,99.57,1000000.0
2007-12-31 04:22:00,99.56,99.57,99.56,99.57,2800000.0
2007-12-31 04:23:00,99.57,99.57,99.56,99.57,8600000.0
2007-12-31 04:24:00,99.57,99.575,99.565,99.575,9800000.0
2007-12-31 04:25:00,99.575,99.575,99.57,99.575,2600000.0
2007-12-31 04:26:00,99.575,99.575,99.57,99.575,6600000.0
2007-12-31 04:27:00,99.6,99.61,99.6,99.61,4400000.0
2007-12-31 04:28:00,99.61,99.615,99.59,99.605,7800000.0
2007-12-31 04:29:00,99.61,99.63,99.585,99.615,16900000.0
2007-12-31 04:30:00,99.615,99.635,99.6,99.605,28000000.0
2007-12-31 04:31:00,99.6,99.6,99.575,99.58,19700000.0
2007-12-31 04:32:00,99.58,99.58,99.58,99.58,2000000.0
2007-12-31 04:33:00,99.58,99.61,99.58,99.6,14200000.0
2007-12-31 04:34:00,99.6,99.605,99.57,99.58,22600000.0
2007-12-31 04:35:00,99.58,99.585,99.575,99.575,10600000.0
2007-12-31 04:36:00,99.575,99.58,99.57,99.58,21200000.0
2007-12-31 04:37:00,99.58,99.58,99.57,99.57,16800000.0
2007-12-31 04:38:00,99.565,99.565,99.55,99.555,9700000.0
2007-12-31 04:39:00,99.555,99.565,99.54,99.54,7400000.0
2007-12-31 04:40:00,99.54,99.54,99.525,99.53,17000000.0
2007-12-31 04:41:00,99.53,99.54,99.525,99.535,15200000.0
2007-12-31 04:42:00,99.535,99.54,99.53,99.535,16900000.0
2007-12-31 04:43:00,99.535,99.535,99.51,99.515,15600000.0
2007-12-31 04:44:00,99.515,99.525,99.515,99.515,7600000.0
2007-12-31 04:45:00,99.515,99.525,99.51,99.52,17000000.0
2007-12-31 04:46:00,99.52,99.535,99.515,99.535,11000000.0
2007-12-31 04:47:00,99.535,99.575,99.535,99.56,19200000.0
2007-12-31 04:48:00,99.56,99.585,99.555,99.575,20900000.0
2007-12-31 04:49:00,99.575,99.59,99.575,99.58,20600000.0
2007-12-31 04:50:00,99.575,99.58,99.53,99.53,12200000.0
2007-12-31 04:51:00,99.53,99.53,99.525,99.53,5600000.0
2007-12-31 04:52:00,99.53,99.535,99.525,99.525,8400000.0
2007-12-31 04:53:00,99.525,99.535,99.52,99.525,50700000.0
2007-12-31 04:54:00,99.52,99.53,99.52,99.52,39800000.0
2007-12-31 04:55:00,99.49,99.52,99.49,99.505,291800000.0
2007-12-31 04:56:00,99.505,99.51,99.5,99.5,325800000.0
2007-12-31 04:57:00,99.5,99.515,99.5,99.505,196700000.0
2007-12-31 04:58:00,99.505,99.505,99.47,99.48,664000000.0
2007-12-31 04:59:00,99.48,99.48,99.465,99.47,282400000.0
2007-12-31 05:00:00,99.465,99.475,99.465,99.475,176800000.0
2007-12-31 05:01:00,99.48,99.49,99.475,99.48,71200000.0
2007-12-31 05:02:00,99.475,99.52,99.47,99.51,85100000.0
2007-12-31 05:03:00,99.505,99.51,99.495,99.495,10500000.0
2007-12-31 05:04:00,99.5,99.505,99.495,99.5,5500000.0
2007-12-31 05:05:00,99.505,99.52,99.5,99.5,16100000.0
2007-12-31 05:06:00,99.5,99.51,99.5,99.5,16100000.0
2007-12-31 05:07:00,99.51,99.55,99.51,99.545,23500000.0
2007-12-31 05:08:00,99.54,99.585,99.54,99.57,69300000.0
2007-12-31 05:09:00,99.56,99.56,99.545,99.545,50000000.0
2007-12-31 05:10:00,99.565,99.565,99.56,99.56,13600000.0
2007-12-31 05:11:00,99.56,99.56,99.54,99.54,12800000.0
2007-12-31 05:12:00,99.54,99.55,99.52,99.525,42600000.0
2007-12-31 05:13:00,99.525,99.53,99.51,99.525,53400000.0
2007-12-31 05:14:00,99.525,99.535,99.515,99.53,29300000.0
2007-12-31 05:15:00,99.53,99.535,99.525,99.53,8300000.0
2007-12-31 05:16:00,99.52,99.535,99.52,99.53,50600000.0
2007-12-31 05:17:00,99.55,99.56,99.54,99.54,27200000.0
2007-12-31 05:18:00,99.54,99.54,99.54,99.54,400000.0
2007-12-31 05:19:00,99.54,99.55,99.53,99.54,11200000.0
2007-12-31 05:20:00,99.53,99.53,99.53,99.53,2400000.0
2007-12-31 05:21:00,99.53,99.53,99.53,99.53,4800000.0
2007-12-31 05:22:00,99.53,99.54,99.53,99.54,9200000.0
2007-12-31 05:23:00,99.53,99.57,99.51,99.57,66900000.0
2007-12-31 05:24:00,99.57,99.575,99.555,99.555,21700000.0
2007-12-31 05:25:00,99.555,99.57,99.55,99.55,23400000.0
2007-12-31 05:26:00,99.545,99.56,99.54,99.55,57900000.0
2007-12-31 05:27:00,99.545,99.545,99.535,99.535,4000000.0
2007-12-31 05:28:00,99.545,99.545,99.53,99.535,101800000.0
2007-12-31 05:29:00,99.535,99.545,99.53,99.54,28900000.0
2007-12-31 05:30:00,99.545,99.545,99.535,99.545,18000000.0
2007-12-31 05:31:00,99.54,99.55,99.53,99.54,47600000.0
2007-12-31 05:32:00,99.535,99.555,99.535,99.55,25800000.0
2007-12-31 05:33:00,99.55,99.55,99.54,99.545,6800000.0
2007-12-31 05:34:00,99.545,99.56,99.54,99.55,7200000.0
2007-12-31 05:35:00,99.55,99.55,99.53,99.53,9400000.0
2007-12-31 05:36:00,99.545,99.56,99.545,99.56,12800000.0
2007-12-31 05:37:00,99.56,99.56,99.535,99.535,37900000.0
2007-12-31 05:38:00,99.545,99.55,99.54,99.54,4500000.0
2007-12-31 05:39:00,99.54,99.56,99.54,99.56,6600000.0
2007-12-31 05:40:00,99.56,99.57,99.55,99.55,17100000.0
2007-12-31 05:41:00,99.555,99.555,99.545,99.555,62800000.0
2007-12-31 05:42:00,99.555,99.56,99.545,99.55,9600000.0
2007-12-31 05:43:00,99.55,99.555,99.55,99.555,2000000.0
2007-12-31 05:44:00,99.55,99.555,99.55,99.555,18200000.0
2007-12-31 05:45:00,99.555,99.575,99.555,99.565,11000000.0
2007-12-31 05:46:00,99.565,99.58,99.565,99.575,2200000.0
2007-12-31 05:47:00,99.575,99.62,99.575,99.615,80900000.0
2007-12-31 05:48:00,99.62,99.62,99.58,99.585,47600000.0
2007-12-31 05:49:00,99.59,99.59,99.58,99.585,42300000.0
2007-12-31 05:50:00,99.59,99.59,99.58,99.58,21000000.0
2007-12-31 05:51:00,99.58,99.62,99.58,99.62,102200000.0
2007-12-31 05:52:00,99.62,99.64,99.62,99.64,79000000.0
2007-12-31 05:53:00,99.64,99.65,99.635,99.64,48200000.0
2007-12-31 05:54:00,99.64,99.64,99.63,99.63,9100000.0
2007-12-31 05:55:00,99.63,99.63,99.625,99.625,1400000.0
2007-12-31 05:56:00,99.62,99.65,99.62,99.64,52100000.0
2007-12-31 05:57:00,99.64,99.66,99.63,99.66,29300000.0
2007-12-31 05:58:00,99.66,99.73,99.66,99.71,98700000.0
2007-12-31 05:59:00,99.71,99.71,99.685,99.695,140000000.0
2007-12-31 06:00:00,99.7,99.7,99.69,99.69,53800000.0
2007-12-31 06:01:00,99.69,99.69,99.66,99.68,68600000.0
2007-12-31 06:02:00,99.69,99.69,99.67,99.68,61400000.0
2007-12-31 06:03:00,99.68,99.69,99.68,99.685,11700000.0
2007-12-31 06:04:00,99.685,99.7,99.645,99.645,179600000.0
2007-12-31 06:05:00,99.65,99.66,99.64,99.645,19000000.0
2007-12-31 06:06:00,99.645,99.645,99.635,99.635,5800000.0
2007-12-31 06:07:00,99.63,99.65,99.615,99.615,97900000.0
2007-12-31 06:08:00,99.62,99.62,99.61,99.615,7400000.0
2007-12-31 06:09:00,99.615,99.615,99.61,99.61,26900000.0
2007-12-31 06:10:00,99.61,99.63,99.61,99.62,22100000.0
2007-12-31 06:11:00,99.61,99.615,99.61,99.615,44200000.0
2007-12-31 06:12:00,99.62,99.62,99.61,99.61,3200000.0
2007-12-31 06:13:00,99.6,99.63,99.6,99.63,23800000.0
2007-12-31 06:14:00,99.62,99.63,99.61,99.63,42300000.0
2007-12-31 06:15:00,99.62,99.62,99.62,99.62,4000000.0
2007-12-31 06:16:00,99.62,99.62,99.61,99.61,18000000.0
2007-12-31 06:17:00,99.61,99.61,99.595,99.605,16900000.0
2007-12-31 06:18:00,99.61,99.61,99.605,99.605,1200000.0
2007-12-31 06:19:00,99.554,99.572,99.554,99.558,245700000.0
2007-12-31 06:20:00,99.545,99.572,99.545,99.56,319800000.0
2007-12-31 06:21:00,99.6,99.61,99.6,99.61,10000000.0
2007-12-31 06:22:00,99.61,99.61,99.6,99.6,4800000.0
2007-12-31 06:23:00,99.58,99.6,99.58,99.6,12600000.0
2007-12-31 06:24:00,99.61,99.61,99.6,99.61,8000000.0
2007-12-31 06:25:00,99.6,99.61,99.595,99.6,61100000.0
2007-12-31 06:26:00,99.59,99.6,99.585,99.59,11100000.0
2007-12-31 06:27:00,99.59,99.6,99.58,99.59,31800000.0
2007-12-31 06:28:00,99.59,99.6,99.585,99.585,29700000.0
2007-12-31 06:29:00,99.6,99.62,99.585,99.585,71100000.0
2007-12-31 06:30:00,99.585,99.6,99.58,99.59,44300000.0
2007-12-31 06:31:00,99.59,99.61,99.59,99.61,42200000.0
2007-12-31 06:32:00,99.61,99.62,99.605,99.605,20000000.0
2007-12-31 06:33:00,99.61,99.61,99.61,99.61,16200000.0
2007-12-31 06:34:00,99.61,99.64,99.61,99.64,9200000.0
2007-12-31 06:35:00,99.64,99.64,99.62,99.62,65400000.0
2007-12-31 06:36:00,99.615,99.65,99.615,99.63,150100000.0
2007-12-31 06:37:00,99.63,99.65,99.625,99.65,105700000.0
2007-12-31 06:38:00,99.65,99.655,99.64,99.655,90500000.0
2007-12-31 06:39:00,99.66,99.66,99.645,99.655,22500000.0
2007-12-31 06:40:00,99.655,99.685,99.655,99.67,64200000.0
2007-12-31 06:41:00,99.67,99.685,99.66,99.67,36700000.0
2007-12-31 06:42:00,99.67,99.675,99.655,99.665,52600000.0
2007-12-31 06:43:00,99.665,99.675,99.665,99.675,6600000.0
2007-12-31 06:44:00,99.68,99.685,99.68,99.685,19900000.0
2007-12-31 06:45:00,99.68,99.68,99.665,99.67,37400000.0
2007-12-31 06:46:00,99.67,99.675,99.65,99.655,45300000.0
2007-12-31 06:47:00,99.655,99.665,99.645,99.655,17700000.0
2007-12-31 06:48:00,99.65,99.65,99.65,99.65,8800000.0
2007-12-31 06:49:00,99.65,99.655,99.65,99.655,9500000.0
2007-12-31 06:50:00,99.64,99.705,99.635,99.675,102400000.0
2007-12-31 06:51:00,99.685,99.705,99.685,99.7,45800000.0
2007-12-31 06:52:00,99.69,99.725,99.68,99.725,158900000.0
2007-12-31 06:53:00,99.725,99.725,99.705,99.71,44600000.0
2007-12-31 06:54:00,99.71,99.74,99.71,99.735,41000000.0
2007-12-31 06:55:00,99.74,99.775,99.735,99.775,68300000.0
2007-12-31 06:56:00,99.775,99.785,99.74,99.74,73800000.0
2007-12-31 06:57:00,99.74,99.745,99.74,99.745,13200000.0
2007-12-31 06:58:00,99.745,99.745,99.73,99.745,4500000.0
2007-12-31 06:59:00,99.74,99.74,99.73,99.735,32400000.0
2007-12-31 07:00:00,99.73,99.74,99.73,99.735,35300000.0
2007-12-31 07:01:00,99.74,99.74,99.735,99.735,1200000.0
2007-12-31 07:02:00,99.73,99.735,99.73,99.735,4400000.0
2007-12-31 07:03:00,99.73,99.735,99.72,99.735,19800000.0
2007-12-31 07:04:00,99.735,99.74,99.73,99.735,19600000.0
2007-12-31 07:05:00,99.735,99.735,99.705,99.705,135500000.0
2007-12-31 07:06:00,99.705,99.705,99.69,99.7,182400000.0
2007-12-31 07:07:00,99.7,99.7,99.69,99.7,182400000.0
2007-12-31 07:08:00,99.67,99.7,99.665,99.68,489399999.0
2007-12-31 07:09:00,99.68,99.68,99.65,99.68,325300000.0
2007-12-31 07:10:00,99.66,99.69,99.66,99.69,186600000.0
2007-12-31 07:11:00,99.69,99.7,99.69,99.7,64000000.0
2007-12-31 07:12:00,99.7,99.7,99.69,99.69,30400000.0
2007-12-31 07:13:00,99.69,99.69,99.685,99.685,64800000.0
2007-12-31 07:14:00,99.685,99.685,99.685,99.685,8800000.0
2007-12-31 07:15:00,99.685,99.69,99.67,99.69,127500000.0
2007-12-31 07:16:00,99.695,99.71,99.695,99.7,48800000.0
2007-12-31 07:17:00,99.69,99.71,99.68,99.68,137600000.0
2007-12-31 07:18:00,99.68,99.7,99.68,99.69,57500000.0
2007-12-31 07:19:00,99.63,99.65,99.625,99.625,260900000.0
2007-12-31 07:20:00,99.68,99.68,99.68,99.68,4000000.0
2007-12-31 07:21:00,99.68,99.69,99.68,99.69,70600000.0
2007-12-31 07:22:00,99.695,99.7,99.69,99.69,40600000.0
2007-12-31 07:23:00,99.69,99.72,99.68,99.71,70500000.0
2007-12-31 07:24:00,99.71,99.72,99.7,99.7,34800000.0
2007-12-31 07:25:00,99.7,99.72,99.7,99.71,24500000.0
2007-12-31 07:26:00,99.71,99.72,99.7,99.7,62200000.0
2007-12-31 07:27:00,99.71,99.71,99.7,99.7,99500000.0
2007-12-31 07:28:00,99.69,99.69,99.685,99.685,23300000.0
2007-12-31 07:29:00,99.695,99.71,99.69,99.705,48700000.0
2007-12-31 07:30:00,99.705,99.72,99.7,99.72,55100000.0
2007-12-31 07:31:00,99.71,99.71,99.71,99.71,2500000.0
2007-12-31 07:32:00,99.647,99.66,99.646,99.657,333700000.0
2007-12-31 07:33:00,99.715,99.72,99.71,99.72,14700000.0
2007-12-31 07:34:00,99.72,99.72,99.72,99.72,800000.0
2007-12-31 07:35:00,99.715,99.73,99.715,99.72,14500000.0
2007-12-31 07:36:00,99.72,99.73,99.71,99.71,23700000.0
2007-12-31 07:37:00,99.71,99.715,99.71,99.71,21100000.0
2007-12-31 07:38:00,99.71,99.71,99.695,99.695,12000000.0
2007-12-31 07:39:00,99.66,99.66,99.651,99.653,297100000.0
2007-12-31 07:40:00,99.715,99.715,99.71,99.71,3300000.0
2007-12-31 07:41:00,99.71,99.71,99.71,99.71,17000000.0
2007-12-31 07:42:00,99.715,99.72,99.715,99.715,3000000.0
2007-12-31 07:43:00,99.705,99.715,99.705,99.705,44600000.0
2007-12-31 07:44:00,99.715,99.73,99.705,99.72,69799999.0
2007-12-31 07:45:00,99.71,99.71,99.67,99.67,20700000.0
2007-12-31 07:46:00,99.71,99.72,99.7,99.72,95100001.0
2007-12-31 07:47:00,99.71,99.72,99.705,99.705,37100000.0
2007-12-31 07:48:00,99.705,99.71,99.705,99.71,13500000.0
2007-12-31 07:49:00,99.705,99.71,99.7,99.71,8500000.0
2007-12-31 07:50:00,99.71,99.72,99.71,99.71,3100000.0
2007-12-31 07:51:00,99.645,99.663,99.645,99.659,340500000.0
2007-12-31 07:52:00,99.72,99.72,99.71,99.71,4100000.0
2007-12-31 07:53:00,99.7,99.715,99.7,99.71,12800000.0
2007-12-31 07:54:00,99.71,99.73,99.71,99.715,12500000.0
2007-12-31 07:55:00,99.72,99.72,99.715,99.715,7600000.0
2007-12-31 07:56:00,99.71,99.71,99.71,99.71,2500000.0
2007-12-31 07:57:00,99.71,99.715,99.71,99.715,6000000.0
2007-12-31 07:58:00,99.72,99.725,99.715,99.72,4000000.0
2007-12-31 07:59:00,99.71,99.71,99.71,99.71,2400000.0
2007-12-31 08:00:00,99.72,99.72,99.715,99.715,2400000.0
2007-12-31 08:01:00,99.71,99.715,99.7,99.715,37000000.0
2007-12-31 08:02:00,99.72,99.72,99.71,99.72,36300000.0
2007-12-31 08:03:00,99.72,99.72,99.705,99.71,35600000.0
2007-12-31 08:04:00,99.715,99.715,99.7,99.705,43500000.0
2007-12-31 08:05:00,99.71,99.715,99.71,99.715,6400000.0
2007-12-31 08:06:00,99.72,99.72,99.71,99.71,10100000.0
2007-12-31 08:07:00,99.715,99.72,99.71,99.72,25600000.0
2007-12-31 08:08:00,99.72,99.72,99.7,99.7,38000000.0
2007-12-31 08:09:00,99.71,99.71,99.705,99.705,18200000.0
2007-12-31 08:10:00,99.705,99.705,99.695,99.695,3700000.0
2007-12-31 08:11:00,99.695,99.705,99.695,99.7,25500000.0
2007-12-31 08:12:00,99.705,99.71,99.7,99.71,28400000.0
2007-12-31 08:13:00,99.705,99.71,99.7,99.705,17600000.0
2007-12-31 08:14:00,99.705,99.71,99.7,99.705,42900000.0
2007-12-31 08:15:00,99.7,99.71,99.7,99.71,32200000.0
2007-12-31 08:16:00,99.71,99.71,99.69,99.69,26200000.0
2007-12-31 08:17:00,99.69,99.71,99.69,99.7,46900000.0
2007-12-31 08:18:00,99.7,99.7,99.655,99.67,54500000.0
2007-12-31 08:19:00,99.67,99.675,99.625,99.63,134000000.0
2007-12-31 08:20:00,99.63,99.65,99.63,99.64,70900000.0
2007-12-31 08:21:00,99.64,99.645,99.64,99.645,17700000.0
2007-12-31 08:22:00,99.65,99.67,99.645,99.665,213600000.0
2007-12-31 08:23:00,99.67,99.68,99.665,99.665,34700000.0
2007-12-31 08:24:00,99.675,99.68,99.67,99.67,58800000.0
2007-12-31 08:25:00,99.67,99.68,99.665,99.67,66700000.0
2007-12-31 08:26:00,99.665,99.67,99.655,99.655,18000000.0
2007-12-31 08:27:00,99.655,99.68,99.655,99.68,147300000.0
2007-12-31 08:28:00,99.675,99.685,99.66,99.66,134100000.0
2007-12-31 08:29:00,99.66,99.685,99.65,99.67,39800000.0
2007-12-31 08:30:00,99.67,99.69,99.665,99.685,11700000.0
2007-12-31 08:31:00,99.68,99.69,99.68,99.69,1800000.0
2007-12-31 08:32:00,99.685,99.69,99.685,99.69,600000.0
2007-12-31 08:33:00,99.69,99.69,99.675,99.69,28200000.0
2007-12-31 08:34:00,99.69,99.69,99.685,99.685,3600000.0
2007-12-31 08:35:00,99.69,99.695,99.67,99.68,62699999.0
2007-12-31 08:36:00,99.675,99.685,99.66,99.67,46000000.0
2007-12-31 08:37:00,99.665,99.67,99.65,99.665,29900000.0
2007-12-31 08:38:00,99.665,99.67,99.66,99.67,3700000.0
2007-12-31 08:39:00,99.67,99.7,99.66,99.69,75500000.0
2007-12-31 08:40:00,99.69,99.72,99.675,99.71,13100000.0
2007-12-31 08:41:00,99.715,99.725,99.715,99.725,6400000.0
2007-12-31 08:42:00,99.73,99.735,99.72,99.725,5700000.0
2007-12-31 08:43:00,99.725,99.74,99.72,99.735,29000000.0
2007-12-31 08:44:00,99.735,99.74,99.72,99.72,19400000.0
2007-12-31 08:45:00,99.72,99.72,99.72,99.72,24000000.0
2007-12-31 08:46:00,99.735,99.75,99.735,99.74,7900000.0
2007-12-31 08:47:00,99.74,99.75,99.725,99.73,16300000.0
2007-12-31 08:48:00,99.73,99.735,99.71,99.735,33000000.0
2007-12-31 08:49:00,99.73,99.735,99.72,99.725,15400000.0
2007-12-31 08:50:00,99.725,99.745,99.725,99.73,6200000.0
2007-12-31 08:51:00,99.7,99.73,99.7,99.725,72800000.0
2007-12-31 08:52:00,99.725,99.73,99.705,99.71,68800000.0
2007-12-31 08:53:00,99.705,99.73,99.705,99.72,35800000.0
2007-12-31 08:54:00,99.72,99.76,99.72,99.76,16800000.0
2007-12-31 08:55:00,99.76,99.775,99.735,99.745,117900000.0
2007-12-31 08:56:00,99.745,99.755,99.73,99.73,17500000.0
2007-12-31 08:57:00,99.73,99.755,99.73,99.755,7200000.0
2007-12-31 08:58:00,99.76,99.76,99.755,99.755,2600000.0
2007-12-31 08:59:00,99.695,99.707,99.683,99.705,287500000.0
2007-12-31 09:00:00,99.73,99.745,99.71,99.71,39900000.0
2007-12-31 09:01:00,99.715,99.72,99.685,99.695,149600000.0
2007-12-31 09:02:00,99.695,99.695,99.66,99.685,313900000.0
2007-12-31 09:03:00,99.68,99.705,99.68,99.69,41400000.0
2007-12-31 09:04:00,99.69,99.7,99.685,99.7,8800000.0
2007-12-31 09:05:00,99.7,99.7,99.685,99.69,3200000.0
2007-12-31 09:06:00,99.69,99.695,99.675,99.685,5800000.0
2007-12-31 09:07:00,99.685,99.69,99.64,99.65,349000000.0
2007-12-31 09:08:00,99.65,99.69,99.63,99.67,339500000.0
2007-12-31 09:09:00,99.67,99.68,99.655,99.66,28300000.0
2007-12-31 09:10:00,99.665,99.67,99.645,99.665,69800000.0
2007-12-31 09:11:00,99.67,99.675,99.67,99.67,7400000.0
2007-12-31 09:12:00,99.66,99.67,99.65,99.655,31900000.0
2007-12-31 09:13:00,99.66,99.66,99.63,99.635,44100000.0
2007-12-31 09:14:00,99.635,99.66,99.625,99.65,58700000.0
2007-12-31 09:15:00,99.65,99.66,99.64,99.655,39900000.0
2007-12-31 09:16:00,99.66,99.66,99.64,99.65,23400000.0
2007-12-31 09:17:00,99.65,99.65,99.64,99.65,5500000.0
2007-12-31 09:18:00,99.65,99.67,99.635,99.65,28700000.0
2007-12-31 09:19:00,99.645,99.67,99.64,99.66,36400000.0
2007-12-31 09:20:00,99.655,99.66,99.655,99.655,13000000.0
2007-12-31 09:21:00,99.655,99.655,99.64,99.64,8800000.0
2007-12-31 09:22:00,99.64,99.65,99.635,99.64,27700000.0
2007-12-31 09:23:00,99.64,99.655,99.63,99.655,19600000.0
2007-12-31 09:24:00,99.655,99.655,99.64,99.655,2000000.0
2007-12-31 09:25:00,99.655,99.655,99.635,99.635,5800000.0
2007-12-31 09:26:00,99.635,99.64,99.61,99.635,288500000.0
2007-12-31 09:27:00,99.635,99.665,99.63,99.655,19600000.0
2007-12-31 09:28:00,99.655,99.665,99.65,99.655,14200000.0
2007-12-31 09:29:00,99.655,99.66,99.635,99.65,10200000.0
2007-12-31 09:30:00,99.65,99.665,99.625,99.635,28500000.0
2007-12-31 09:31:00,99.635,99.635,99.575,99.59,309300000.0
2007-12-31 09:32:00,99.595,99.615,99.565,99.575,139300000.0
2007-12-31 09:33:00,99.575,99.58,99.565,99.57,22000000.0
2007-12-31 09:34:00,99.57,99.57,99.57,99.57,1400000.0
2007-12-31 09:35:00,99.575,99.58,99.56,99.565,35300000.0
2007-12-31 09:36:00,99.565,99.565,99.535,99.56,57300000.0
2007-12-31 09:37:00,99.56,99.56,99.545,99.55,13500000.0
2007-12-31 09:38:00,99.55,99.575,99.545,99.57,80300000.0
2007-12-31 09:39:00,99.57,99.585,99.55,99.575,137200000.0
2007-12-31 09:40:00,99.57,99.585,99.555,99.585,36300000.0
2007-12-31 09:41:00,99.58,99.59,99.57,99.57,85200000.0
2007-12-31 09:42:00,99.57,99.575,99.56,99.575,85800000.0
2007-12-31 09:43:00,99.575,99.595,99.555,99.585,168000000.0
2007-12-31 09:44:00,99.585,99.585,99.565,99.575,49700000.0
2007-12-31 09:45:00,99.575,99.575,99.52,99.525,175100000.0
2007-12-31 09:46:00,99.525,99.53,99.49,99.51,139200000.0
2007-12-31 09:47:00,99.515,99.54,99.51,99.52,139900000.0
2007-12-31 09:48:00,99.515,99.525,99.51,99.525,23200000.0
2007-12-31 09:49:00,99.52,99.535,99.51,99.53,47400000.0
2007-12-31 09:50:00,99.53,99.535,99.52,99.52,13400000.0
2007-12-31 09:51:00,99.52,99.545,99.51,99.515,64700000.0
2007-12-31 09:52:00,99.515,99.52,99.51,99.51,76400000.0
2007-12-31 09:53:00,99.51,99.51,99.5,99.51,98800000.0
2007-12-31 09:54:00,99.51,99.53,99.51,99.525,15500000.0
2007-12-31 09:55:00,99.525,99.535,99.525,99.535,20200000.0
2007-12-31 09:56:00,99.535,99.555,99.525,99.54,153900000.0
2007-12-31 09:57:00,99.545,99.55,99.52,99.55,54000000.0
2007-12-31 09:58:00,99.55,99.565,99.545,99.555,125200000.0
2007-12-31 09:59:00,99.55,99.55,99.545,99.55,78300000.0
2007-12-31 10:00:00,99.55,99.565,99.55,99.555,269300000.0
2007-12-31 10:01:00,99.555,99.575,99.545,99.575,232200000.0
2007-12-31 10:02:00,99.575,99.615,99.575,99.61,52400000.0
2007-12-31 10:03:00,99.615,99.62,99.595,99.615,102600000.0
2007-12-31 10:04:00,99.615,99.615,99.6,99.605,30600000.0
2007-12-31 10:05:00,99.605,99.62,99.6,99.605,48500000.0
2007-12-31 10:06:00,99.6,99.615,99.555,99.555,353000003.0
2007-12-31 10:07:00,99.555,99.575,99.555,99.555,140400000.0
2007-12-31 10:08:00,99.555,99.565,99.525,99.525,227800000.0
2007-12-31 10:09:00,99.525,99.535,99.51,99.52,116800000.0
2007-12-31 10:10:00,99.52,99.52,99.465,99.465,335200000.0
2007-12-31 10:11:00,99.47,99.495,99.47,99.485,201800000.0
2007-12-31 10:12:00,99.48,99.495,99.47,99.48,193400000.0
2007-12-31 10:13:00,99.485,99.495,99.48,99.48,42900000.0
2007-12-31 10:14:00,99.49,99.495,99.465,99.47,92200000.0
2007-12-31 10:15:00,99.46,99.475,99.455,99.46,70500000.0
2007-12-31 10:16:00,99.46,99.47,99.455,99.465,152600000.0
2007-12-31 10:17:00,99.465,99.47,99.43,99.465,175000000.0
2007-12-31 10:18:00,99.465,99.485,99.45,99.475,428699999.0
2007-12-31 10:19:00,99.465,99.485,99.45,99.455,274000000.0
2007-12-31 10:20:00,99.455,99.495,99.455,99.465,438700000.0
2007-12-31 10:21:00,99.465,99.505,99.44,99.44,667800000.0
2007-12-31 10:22:00,99.44,99.48,99.44,99.475,374400000.0
2007-12-31 10:23:00,99.475,99.5,99.47,99.49,93600000.0
2007-12-31 10:24:00,99.49,99.52,99.49,99.5,165199999.0
2007-12-31 10:25:00,99.5,99.525,99.49,99.495,224099997.0
2007-12-31 10:26:00,99.495,99.495,99.47,99.48,357600000.0
2007-12-31 10:27:00,99.48,99.48,99.465,99.47,233700000.0
2007-12-31 10:28:00,99.47,99.49,99.47,99.48,192700000.0
2007-12-31 10:29:00,99.48,99.51,99.47,99.49,489200000.0
2007-12-31 10:30:00,99.49,99.52,99.46,99.47,323200000.0
2007-12-31 10:31:00,99.47,99.5,99.445,99.445,579999999.0
2007-12-31 10:32:00,99.455,99.46,99.44,99.46,116000001.0
2007-12-31 10:33:00,99.46,99.475,99.455,99.47,120500000.0
2007-12-31 10:34:00,99.46,99.49,99.45,99.48,206200001.0
2007-12-31 10:35:00,99.475,99.48,99.46,99.475,222900000.0
2007-12-31 10:36:00,99.475,99.475,99.44,99.47,95900000.0
2007-12-31 10:37:00,99.47,99.485,99.46,99.485,160300000.0
2007-12-31 10:38:00,99.485,99.5,99.47,99.485,143100000.0
2007-12-31 10:39:00,99.485,99.505,99.47,99.5,203900001.0
2007-12-31 10:40:00,99.495,99.495,99.49,99.49,36000000.0
2007-12-31 10:41:00,99.49,99.5,99.47,99.48,314200000.0
2007-12-31 10:42:00,99.49,99.49,99.475,99.475,95600000.0
2007-12-31 10:43:00,99.475,99.505,99.475,99.505,132300000.0
2007-12-31 10:44:00,99.5,99.51,99.5,99.5,77900000.0
2007-12-31 10:45:00,99.51,99.51,99.495,99.495,58700000.0
2007-12-31 10:46:00,99.5,99.51,99.47,99.47,87500000.0
2007-12-31 10:47:00,99.47,99.49,99.44,99.44,305800000.0
2007-12-31 10:48:00,99.455,99.48,99.44,99.48,302499997.0
2007-12-31 10:49:00,99.47,99.505,99.47,99.495,126800000.0
2007-12-31 10:50:00,99.49,99.5,99.48,99.49,190500000.0
2007-12-31 10:51:00,99.49,99.495,99.49,99.49,126700000.0
2007-12-31 10:52:00,99.49,99.5,99.485,99.485,59700000.0
2007-12-31 10:53:00,99.485,99.485,99.46,99.46,66300000.0
2007-12-31 10:54:00,99.46,99.48,99.45,99.465,292200000.0
2007-12-31 10:55:00,99.465,99.48,99.43,99.44,551799999.0
2007-12-31 10:56:00,99.44,99.46,99.435,99.46,61699999.0
2007-12-31 10:57:00,99.46,99.49,99.45,99.49,252400000.0
2007-12-31 10:58:00,99.49,99.5,99.48,99.49,191800000.0
2007-12-31 10:59:00,99.485,99.49,99.44,99.48,395699999.0
2007-12-31 11:00:00,99.48,99.49,99.455,99.475,473000002.0
2007-12-31 11:01:00,99.48,99.495,99.47,99.48,103300000.0
2007-12-31 11:02:00,99.475,99.495,99.455,99.465,291400003.0
2007-12-31 11:03:00,99.465,99.49,99.465,99.47,23400000.0
2007-12-31 11:04:00,99.45,99.475,99.45,99.465,165600003.0
2007-12-31 11:05:00,99.465,99.465,99.415,99.46,226700000.0
2007-12-31 11:06:00,99.465,99.485,99.46,99.46,70500000.0
2007-12-31 11:07:00,99.475,99.495,99.45,99.48,156800000.0
2007-12-31 11:08:00,99.485,99.495,99.41,99.44,272000000.0
2007-12-31 11:09:00,99.455,99.465,99.435,99.465,108900000.0
2007-12-31 11:10:00,99.465,99.475,99.455,99.455,26300000.0
2007-12-31 11:11:00,99.455,99.47,99.45,99.45,20500000.0
2007-12-31 11:12:00,99.45,99.46,99.43,99.45,61900000.0
2007-12-31 11:13:00,99.45,99.455,99.44,99.44,23200000.0
2007-12-31 11:14:00,99.45,99.45,99.43,99.44,87100000.0
2007-12-31 11:15:00,99.43,99.46,99.43,99.46,112200000.0
2007-12-31 11:16:00,99.46,99.46,99.43,99.445,178000000.0
2007-12-31 11:17:00,99.445,99.46,99.44,99.46,43300000.0
2007-12-31 11:18:00,99.46,99.465,99.44,99.44,200000000.0
2007-12-31 11:19:00,99.43,99.46,99.42,99.44,186900000.0
2007-12-31 11:20:00,99.435,99.46,99.43,99.455,54900000.0
2007-12-31 11:21:00,99.455,99.47,99.445,99.47,32900000.0
2007-12-31 11:22:00,99.47,99.495,99.46,99.495,99000000.0
2007-12-31 11:23:00,99.495,99.515,99.48,99.505,70000000.0
2007-12-31 11:24:00,99.505,99.505,99.49,99.505,28800000.0
2007-12-31 11:25:00,99.5,99.505,99.485,99.49,135000000.0
2007-12-31 11:26:00,99.48,99.5,99.475,99.49,78200000.0
2007-12-31 11:27:00,99.49,99.515,99.49,99.49,120700000.0
2007-12-31 11:28:00,99.49,99.525,99.49,99.51,155800000.0
2007-12-31 11:29:00,99.51,99.515,99.5,99.51,60000000.0
2007-12-31 11:30:00,99.505,99.515,99.49,99.51,218300000.0
2007-12-31 11:31:00,99.51,99.51,99.49,99.505,228600000.0
2007-12-31 11:32:00,99.505,99.525,99.49,99.52,214500000.0
2007-12-31 11:33:00,99.525,99.55,99.52,99.53,116900000.0
2007-12-31 11:34:00,99.53,99.54,99.515,99.52,99100000.0
2007-12-31 11:35:00,99.51,99.535,99.5,99.51,161700000.0
2007-12-31 11:36:00,99.53,99.53,99.5,99.52,76500000.0
2007-12-31 11:37:00,99.52,99.535,99.505,99.51,80500000.0
2007-12-31 11:38:00,99.51,99.52,99.5,99.52,130100000.0
2007-12-31 11:39:00,99.52,99.53,99.51,99.51,76500000.0
2007-12-31 11:40:00,99.51,99.515,99.505,99.515,98000000.0
2007-12-31 11:41:00,99.515,99.515,99.5,99.515,79300000.0
2007-12-31 11:42:00,99.51,99.52,99.51,99.52,42700000.0
2007-12-31 11:43:00,99.52,99.53,99.51,99.52,256400000.0
2007-12-31 11:44:00,99.51,99.53,99.5,99.525,92500000.0
2007-12-31 11:45:00,99.53,99.53,99.52,99.525,17300000.0
2007-12-31 11:46:00,99.52,99.535,99.505,99.53,198400000.0
2007-12-31 11:47:00,99.54,99.54,99.515,99.515,164400000.0
2007-12-31 11:48:00,99.51,99.54,99.51,99.52,59300000.0
2007-12-31 11:49:00,99.52,99.535,99.515,99.525,16800000.0
2007-12-31 11:50:00,99.525,99.555,99.525,99.55,22500000.0
2007-12-31 11:51:00,99.55,99.55,99.51,99.515,272300000.0
2007-12-31 11:52:00,99.515,99.525,99.51,99.525,246200000.0
2007-12-31 11:53:00,99.525,99.53,99.52,99.52,79000000.0
2007-12-31 11:54:00,99.52,99.525,99.51,99.52,118700001.0
2007-12-31 11:55:00,99.515,99.53,99.505,99.525,243800004.0
2007-12-31 11:56:00,99.525,99.525,99.52,99.525,37200000.0
2007-12-31 11:57:00,99.525,99.525,99.49,99.495,151100000.0
2007-12-31 11:58:00,99.495,99.495,99.47,99.48,268800001.0
2007-12-31 11:59:00,99.48,99.485,99.465,99.48,448700000.0
2007-12-31 12:00:00,99.48,99.505,99.465,99.49,347000000.0
2007-12-31 12:01:00,99.49,99.5,99.48,99.49,142900000.0
2007-12-31 12:02:00,99.49,99.5,99.48,99.485,107400000.0
2007-12-31 12:03:00,99.495,99.505,99.485,99.505,73200000.0
2007-12-31 12:04:00,99.48,99.495,99.47,99.47,225700001.0
2007-12-31 12:05:00,99.49,99.49,99.445,99.445,357500005.0
2007-12-31 12:06:00,99.44,99.505,99.44,99.47,529300000.0
2007-12-31 12:07:00,99.48,99.49,99.47,99.48,147600000.0
2007-12-31 12:08:00,99.47,99.48,99.45,99.47,125700000.0
2007-12-31 12:09:00,99.47,99.47,99.455,99.46,160600000.0
2007-12-31 12:10:00,99.46,99.495,99.45,99.47,298100000.0
2007-12-31 12:11:00,99.47,99.5,99.46,99.5,226800000.0
2007-12-31 12:12:00,99.5,99.5,99.47,99.485,56400000.0
2007-12-31 12:13:00,99.485,99.49,99.47,99.48,23100000.0
2007-12-31 12:14:00,99.485,99.485,99.465,99.475,83200001.0
2007-12-31 12:15:00,99.475,99.485,99.46,99.48,82700000.0
2007-12-31 12:16:00,99.48,99.51,99.48,99.5,226599995.0
2007-12-31 12:17:00,99.5,99.505,99.48,99.495,127400000.0
2007-12-31 12:18:00,99.485,99.495,99.46,99.47,192900000.0
2007-12-31 12:19:00,99.47,99.495,99.445,99.46,423000005.0
2007-12-31 12:20:00,99.46,99.46,99.44,99.44,153200000.0
2007-12-31 12:21:00,99.44,99.455,99.42,99.455,394000000.0
2007-12-31 12:22:00,99.47,99.49,99.46,99.485,104500000.0
2007-12-31 12:23:00,99.485,99.54,99.48,99.54,415600000.0
2007-12-31 12:24:00,99.545,99.545,99.54,99.545,5700000.0
2007-12-31 12:25:00,99.545,99.55,99.515,99.52,183700000.0
2007-12-31 12:26:00,99.52,99.525,99.51,99.51,142500001.0
2007-12-31 12:27:00,99.51,99.525,99.5,99.5,259700003.0
2007-12-31 12:28:00,99.5,99.535,99.5,99.535,145600000.0
2007-12-31 12:29:00,99.535,99.535,99.5,99.5,123600002.0
2007-12-31 12:30:00,99.5,99.51,99.49,99.495,72000000.0
2007-12-31 12:31:00,99.495,99.495,99.48,99.48,222100000.0
2007-12-31 12:32:00,99.495,99.505,99.48,99.5,102600000.0
2007-12-31 12:33:00,99.5,99.5,99.485,99.49,85500000.0
2007-12-31 12:34:00,99.49,99.5,99.49,99.49,14100000.0
2007-12-31 12:35:00,99.495,99.5,99.48,99.49,34800000.0
2007-12-31 12:36:00,99.515,99.535,99.5,99.52,30000000.0
2007-12-31 12:37:00,99.52,99.53,99.505,99.53,60900000.0
2007-12-31 12:38:00,99.53,99.6,99.53,99.59,153700000.0
2007-12-31 12:39:00,99.59,99.59,99.545,99.55,173100001.0
2007-12-31 12:40:00,99.55,99.585,99.53,99.57,431900006.0
2007-12-31 12:41:00,99.565,99.575,99.555,99.555,195800002.0
2007-12-31 12:42:00,99.555,99.57,99.55,99.565,268300000.0
2007-12-31 12:43:00,99.565,99.58,99.56,99.56,27000000.0
2007-12-31 12:44:00,99.57,99.61,99.56,99.61,267300000.0
2007-12-31 12:45:00,99.61,99.625,99.595,99.615,29400000.0
2007-12-31 12:46:00,99.6,99.625,99.6,99.62,174600000.0
2007-12-31 12:47:00,99.62,99.62,99.605,99.62,29900000.0
2007-12-31 12:48:00,99.62,99.635,99.6,99.6,97500001.0
2007-12-31 12:49:00,99.59,99.605,99.58,99.59,95900000.0
2007-12-31 12:50:00,99.59,99.62,99.59,99.62,25800000.0
2007-12-31 12:51:00,99.62,99.635,99.62,99.635,55500000.0
2007-12-31 12:52:00,99.625,99.625,99.595,99.605,302300000.0
2007-12-31 12:53:00,99.605,99.61,99.6,99.61,95800000.0
2007-12-31 12:54:00,99.61,99.62,99.6,99.615,29900000.0
2007-12-31 12:55:00,99.615,99.62,99.6,99.61,94100001.0
2007-12-31 12:56:00,99.61,99.63,99.61,99.615,101500000.0
2007-12-31 12:57:00,99.615,99.635,99.6,99.635,240100001.0
2007-12-31 12:58:00,99.63,99.64,99.62,99.63,80700000.0
2007-12-31 12:59:00,99.625,99.63,99.6,99.6,186500000.0
2007-12-31 13:00:00,99.6,99.62,99.6,99.615,157800000.0
2007-12-31 13:01:00,99.62,99.635,99.62,99.635,38700000.0
2007-12-31 13:02:00,99.635,99.635,99.605,99.62,262600000.0
2007-12-31 13:03:00,99.62,99.64,99.62,99.63,37400000.0
2007-12-31 13:04:00,99.63,99.64,99.62,99.635,69799999.0
2007-12-31 13:05:00,99.635,99.635,99.6,99.6,79100000.0
2007-12-31 13:06:00,99.6,99.63,99.6,99.61,128300000.0
2007-12-31 13:07:00,99.605,99.62,99.6,99.605,55000000.0
2007-12-31 13:08:00,99.595,99.615,99.595,99.595,78600000.0
2007-12-31 13:09:00,99.61,99.61,99.59,99.59,120300003.0
2007-12-31 13:10:00,99.605,99.605,99.59,99.59,65700000.0
2007-12-31 13:11:00,99.59,99.605,99.59,99.59,34800000.0
2007-12-31 13:12:00,99.59,99.62,99.59,99.62,120100000.0
2007-12-31 13:13:00,99.605,99.62,99.59,99.6,182800001.0
2007-12-31 13:14:00,99.61,99.625,99.6,99.62,15900000.0
2007-12-31 13:15:00,99.62,99.625,99.62,99.62,17800000.0
2007-12-31 13:16:00,99.62,99.63,99.61,99.625,219100001.0
2007-12-31 13:17:00,99.62,99.625,99.61,99.61,45800001.0
2007-12-31 13:18:00,99.61,99.635,99.61,99.62,182700000.0
2007-12-31 13:19:00,99.62,99.62,99.615,99.615,5100000.0
2007-12-31 13:20:00,99.615,99.615,99.6,99.6,111200001.0
2007-12-31 13:21:00,99.6,99.62,99.6,99.615,169700001.0
2007-12-31 13:22:00,99.615,99.625,99.61,99.615,9200000.0
2007-12-31 13:23:00,99.615,99.65,99.615,99.64,33300000.0
2007-12-31 13:24:00,99.64,99.64,99.635,99.635,16800000.0
2007-12-31 13:25:00,99.635,99.645,99.63,99.645,37400000.0
2007-12-31 13:26:00,99.65,99.655,99.61,99.63,124400000.0
2007-12-31 13:27:00,99.63,99.65,99.62,99.64,354800003.0
2007-12-31 13:28:00,99.598,99.606,99.584,99.605,293700000.0
2007-12-31 13:29:00,99.64,99.65,99.62,99.64,231300000.0
2007-12-31 13:30:00,99.64,99.66,99.63,99.66,102300001.0
2007-12-31 13:31:00,99.66,99.695,99.65,99.695,325200000.0
2007-12-31 13:32:00,99.695,99.7,99.675,99.7,485099998.0
2007-12-31 13:33:00,99.71,99.72,99.65,99.65,932099992.0
2007-12-31 13:34:00,99.66,99.67,99.66,99.67,210900000.0
2007-12-31 13:35:00,99.67,99.67,99.64,99.64,293200000.0
2007-12-31 13:36:00,99.64,99.65,99.62,99.63,315799999.0
2007-12-31 13:37:00,99.63,99.64,99.62,99.63,420000000.0
2007-12-31 13:38:00,99.63,99.63,99.625,99.63,345600000.0
2007-12-31 13:39:00,99.63,99.66,99.63,99.65,486999999.0
2007-12-31 13:40:00,99.655,99.67,99.655,99.67,529500002.0
2007-12-31 13:41:00,99.67,99.69,99.655,99.69,356699994.0
2007-12-31 13:42:00,99.69,99.69,99.67,99.67,295100000.0
2007-12-31 13:43:00,99.67,99.71,99.67,99.705,636699998.0
2007-12-31 13:44:00,99.705,99.73,99.7,99.7,605800001.0
2007-12-31 13:45:00,99.69,99.71,99.68,99.69,523099990.0
2007-12-31 13:46:00,99.69,99.7,99.69,99.695,194600000.0
2007-12-31 13:47:00,99.695,99.695,99.675,99.675,236400000.0
2007-12-31 13:48:00,99.675,99.69,99.67,99.67,141300000.0
2007-12-31 13:49:00,99.67,99.685,99.67,99.675,135300000.0
2007-12-31 13:50:00,99.67,99.69,99.665,99.68,157299998.0
2007-12-31 13:51:00,99.68,99.7,99.68,99.68,279099997.0
2007-12-31 13:52:00,99.68,99.69,99.67,99.68,352899995.0
2007-12-31 13:53:00,99.68,99.68,99.67,99.68,251600000.0
2007-12-31 13:54:00,99.68,99.68,99.66,99.66,421100000.0
2007-12-31 13:55:00,99.67,99.68,99.655,99.66,240799995.0
2007-12-31 13:56:00,99.65,99.65,99.565,99.65,954199989.0
2007-12-31 13:57:00,99.645,99.69,99.64,99.68,941499987.0
2007-12-31 13:58:00,99.68,99.68,99.67,99.67,202000000.0
2007-12-31 13:59:00,99.67,99.67,99.65,99.655,405699994.0
2007-12-31 14:00:00,99.65,99.67,99.65,99.65,275299995.0
2007-12-31 14:01:00,99.65,99.66,99.63,99.64,459499999.0
2007-12-31 14:02:00,99.64,99.64,99.61,99.61,379599998.0
2007-12-31 14:03:00,99.61,99.66,99.61,99.64,634599997.0
2007-12-31 14:04:00,99.65,99.65,99.59,99.62,1379699989.0
2007-12-31 14:05:00,99.62,99.645,99.615,99.64,487200000.0
2007-12-31 14:06:00,99.64,99.655,99.64,99.64,400400000.0
2007-12-31 14:07:00,99.64,99.67,99.615,99.66,713299995.0
2007-12-31 14:08:00,99.665,99.67,99.66,99.67,371600000.0
2007-12-31 14:09:00,99.67,99.67,99.62,99.64,457999997.0
2007-12-31 14:10:00,99.645,99.65,99.63,99.65,355600000.0
2007-12-31 14:11:00,99.65,99.65,99.64,99.65,99700000.0
2007-12-31 14:12:00,99.655,99.67,99.64,99.65,620099997.0
2007-12-31 14:13:00,99.65,99.69,99.65,99.68,359199994.0
2007-12-31 14:14:00,99.68,99.69,99.68,99.69,269600000.0
2007-12-31 14:15:00,99.69,99.7,99.67,99.675,248800000.0
2007-12-31 14:16:00,99.675,99.675,99.66,99.67,160700000.0
2007-12-31 14:17:00,99.67,99.675,99.65,99.66,534700000.0
2007-12-31 14:18:00,99.67,99.67,99.66,99.67,236300000.0
2007-12-31 14:19:00,99.675,99.69,99.66,99.69,668699996.0
2007-12-31 14:20:00,99.685,99.695,99.68,99.68,700799996.0
2007-12-31 14:21:00,99.685,99.69,99.67,99.68,465999993.0
2007-12-31 14:22:00,99.68,99.7,99.65,99.7,969599988.0
2007-12-31 14:23:00,99.71,99.71,99.685,99.685,522399998.0
2007-12-31 14:24:00,99.685,99.69,99.675,99.69,367999999.0
2007-12-31 14:25:00,99.69,99.71,99.68,99.7,553399996.0
2007-12-31 14:26:00,99.7,99.71,99.68,99.69,440900000.0
2007-12-31 14:27:00,99.69,99.69,99.66,99.68,467999999.0
2007-12-31 14:28:00,99.68,99.68,99.63,99.635,460699993.0
2007-12-31 14:29:00,99.635,99.64,99.57,99.6,1231599995.0
2007-12-31 14:30:00,99.6,99.62,99.56,99.575,951999995.0
2007-12-31 14:31:00,99.58,99.59,99.57,99.585,268900000.0
2007-12-31 14:32:00,99.585,99.585,99.585,99.585,123200000.0
2007-12-31 14:33:00,99.585,99.595,99.575,99.59,640000000.0
2007-12-31 14:34:00,99.59,99.59,99.57,99.58,523399998.0
2007-12-31 14:35:00,99.58,99.585,99.535,99.535,694599989.0
2007-12-31 14:36:00,99.535,99.565,99.53,99.53,723599992.0
2007-12-31 14:37:00,99.53,99.575,99.53,99.57,503400000.0
2007-12-31 14:38:00,99.57,99.61,99.57,99.605,328000000.0
2007-12-31 14:39:00,99.605,99.615,99.59,99.6,954400000.0
2007-12-31 14:40:00,99.59,99.64,99.59,99.625,645499989.0
2007-12-31 14:41:00,99.625,99.635,99.585,99.605,738400000.0
2007-12-31 14:42:00,99.605,99.615,99.605,99.615,242800000.0
2007-12-31 14:43:00,99.615,99.625,99.61,99.625,376800000.0
2007-12-31 14:44:00,99.62,99.62,99.61,99.615,587199998.0
2007-12-31 14:45:00,99.615,99.625,99.6,99.605,561599991.0
2007-12-31 14:46:00,99.605,99.615,99.59,99.61,511299989.0
2007-12-31 14:47:00,99.61,99.63,99.6,99.63,387700000.0
2007-12-31 14:48:00,99.63,99.63,99.61,99.63,442800000.0
2007-12-31 14:49:00,99.63,99.63,99.6,99.61,631499998.0
2007-12-31 14:50:00,99.61,99.62,99.61,99.61,123000000.0
2007-12-31 14:51:00,99.61,99.62,99.61,99.62,315100000.0
2007-12-31 14:52:00,99.62,99.63,99.61,99.62,492299994.0
2007-12-31 14:53:00,99.62,99.63,99.62,99.63,377900000.0
2007-12-31 14:54:00,99.63,99.64,99.63,99.63,98800000.0
2007-12-31 14:55:00,99.63,99.64,99.62,99.62,110400000.0
2007-12-31 14:56:00,99.615,99.63,99.61,99.615,333299995.0
2007-12-31 14:57:00,99.6,99.62,99.59,99.6,429099990.0
2007-12-31 14:58:00,99.615,99.64,99.615,99.63,294800000.0
2007-12-31 14:59:00,99.63,99.64,99.63,99.64,166400000.0
2007-12-31 15:00:00,99.64,99.65,99.635,99.64,531200000.0
2007-12-31 15:01:00,99.635,99.65,99.635,99.65,178400000.0
2007-12-31 15:02:00,99.65,99.65,99.63,99.63,442400000.0
2007-12-31 15:03:00,99.63,99.65,99.6,99.65,465899999.0
2007-12-31 15:04:00,99.65,99.65,99.63,99.63,158400000.0
2007-12-31 15:05:00,99.63,99.64,99.61,99.64,415600000.0
2007-12-31 15:06:00,99.63,99.645,99.63,99.645,264800000.0
2007-12-31 15:07:00,99.65,99.66,99.65,99.66,131200000.0
2007-12-31 15:08:00,99.65,99.66,99.64,99.65,219000000.0
2007-12-31 15:09:00,99.65,99.67,99.64,99.67,417800000.0
2007-12-31 15:10:00,99.66,99.66,99.64,99.655,317800000.0
2007-12-31 15:11:00,99.64,99.67,99.64,99.65,173100000.0
2007-12-31 15:12:00,99.65,99.66,99.62,99.64,360399998.0
2007-12-31 15:13:00,99.63,99.65,99.6,99.61,659699995.0
2007-12-31 15:14:00,99.6,99.67,99.6,99.67,718100000.0
2007-12-31 15:15:00,99.65,99.675,99.63,99.63,931100000.0
2007-12-31 15:16:00,99.64,99.64,99.63,99.64,195700000.0
2007-12-31 15:17:00,99.64,99.65,99.63,99.63,449300000.0
2007-12-31 15:18:00,99.63,99.63,99.58,99.58,435400001.0
2007-12-31 15:19:00,99.585,99.61,99.58,99.58,774400000.0
2007-12-31 15:20:00,99.58,99.58,99.54,99.55,883600000.0
2007-12-31 15:21:00,99.55,99.555,99.49,99.52,1135400000.0
2007-12-31 15:22:00,99.52,99.54,99.46,99.51,795000000.0
2007-12-31 15:23:00,99.515,99.56,99.51,99.52,1128200000.0
2007-12-31 15:24:00,99.51,99.56,99.51,99.535,597999999.0
2007-12-31 15:25:00,99.535,99.55,99.49,99.51,614699997.0
2007-12-31 15:26:00,99.51,99.52,99.5,99.51,147600000.0
2007-12-31 15:27:00,99.51,99.52,99.48,99.5,541999999.0
2007-12-31 15:28:00,99.5,99.51,99.48,99.48,252300001.0
2007-12-31 15:29:00,99.48,99.5,99.48,99.49,252999999.0
2007-12-31 15:30:00,99.49,99.5,99.46,99.46,634000000.0
2007-12-31 15:31:00,99.46,99.47,99.43,99.44,921100000.0
2007-12-31 15:32:00,99.44,99.45,99.4,99.405,1194300000.0
2007-12-31 15:33:00,99.405,99.42,99.405,99.42,288400000.0
2007-12-31 15:34:00,99.42,99.45,99.42,99.44,246400000.0
2007-12-31 15:35:00,99.44,99.445,99.44,99.44,230000000.0
2007-12-31 15:36:00,99.44,99.47,99.4,99.415,772300000.0
2007-12-31 15:37:00,99.41,99.435,99.39,99.425,839899998.0
2007-12-31 15:38:00,99.425,99.47,99.425,99.45,642199997.0
2007-12-31 15:39:00,99.45,99.48,99.45,99.48,419200000.0
2007-12-31 15:40:00,99.48,99.48,99.46,99.47,645400000.0
2007-12-31 15:41:00,99.465,99.5,99.46,99.5,1102000000.0
2007-12-31 15:42:00,99.49,99.5,99.48,99.5,829100000.0
2007-12-31 15:43:00,99.49,99.495,99.48,99.49,482900000.0
2007-12-31 15:44:00,99.49,99.52,99.485,99.5,1408600001.0
2007-12-31 15:45:00,99.5,99.54,99.49,99.5,1094200000.0
2007-12-31 15:46:00,99.5,99.51,99.48,99.48,827600000.0
2007-12-31 15:47:00,99.48,99.52,99.48,99.51,851800000.0
2007-12-31 15:48:00,99.5,99.51,99.47,99.49,826600000.0
2007-12-31 15:49:00,99.49,99.51,99.49,99.51,228800000.0
2007-12-31 15:50:00,99.51,99.54,99.45,99.54,811000000.0
2007-12-31 15:51:00,99.54,99.6,99.51,99.54,1326099998.0
2007-12-31 15:52:00,99.54,99.545,99.525,99.545,602400000.0
2007-12-31 15:53:00,99.545,99.59,99.54,99.55,1381200002.0
2007-12-31 15:54:00,99.56,99.56,99.51,99.52,319900000.0
2007-12-31 15:55:00,99.52,99.53,99.5,99.52,333200000.0
2007-12-31 15:56:00,99.52,99.52,99.47,99.47,1032299998.0
2007-12-31 15:57:00,99.48,99.5,99.46,99.49,861700000.0
2007-12-31 15:58:00,99.49,99.51,99.485,99.5,700000000.0
2007-12-31 15:59:00,99.5,99.515,99.48,99.49,791800000.0
2007-12-31 16:00:00,99.5,99.5,99.48,99.49,595199997.0
2007-12-31 16:01:00,99.49,99.49,99.47,99.48,230000000.0
2007-12-31 16:02:00,99.475,99.49,99.46,99.47,501600000.0
2007-12-31 16:03:00,99.47,99.47,99.44,99.455,366000000.0
2007-12-31 16:04:00,99.46,99.48,99.43,99.435,438100000.0
2007-12-31 16:05:00,99.43,99.47,99.43,99.46,904800000.0
2007-12-31 16:06:00,99.46,99.46,99.4,99.4,1256999997.0
2007-12-31 16:07:00,99.4,99.41,99.375,99.4,1042800000.0
2007-12-31 16:08:00,99.4,99.44,99.4,99.4,724899998.0
2007-12-31 16:09:00,99.405,99.42,99.39,99.41,835899996.0
2007-12-31 16:10:00,99.41,99.43,99.39,99.41,1032500000.0
2007-12-31 16:11:00,99.41,99.42,99.39,99.4,858400000.0
2007-12-31 16:12:00,99.4,99.41,99.385,99.39,284299999.0
2007-12-31 16:13:00,99.38,99.39,99.34,99.35,658199996.0
2007-12-31 16:14:00,99.34,99.36,99.31,99.32,1154199998.0
2007-12-31 16:15:00,99.33,99.33,99.25,99.3,982499993.0
2007-12-31 16:16:00,99.3,99.31,99.26,99.27,694199997.0
2007-12-31 16:17:00,99.27,99.32,99.26,99.32,675199997.0
2007-12-31 16:18:00,99.32,99.32,99.3,99.31,271200000.0
2007-12-31 16:19:00,99.31,99.36,99.3,99.35,1032800000.0
2007-12-31 16:20:00,99.35,99.35,99.32,99.33,560400000.0
2007-12-31 16:21:00,99.32,99.33,99.31,99.32,918900000.0
2007-12-31 16:22:00,99.325,99.33,99.29,99.305,1176999998.0
2007-12-31 16:23:00,99.31,99.31,99.29,99.305,334400000.0
2007-12-31 16:24:00,99.305,99.32,99.295,99.3,621900000.0
2007-12-31 16:25:00,99.3,99.32,99.28,99.3,1450499983.0
2007-12-31 16:26:00,99.3,99.33,99.25,99.26,1266799994.0
2007-12-31 16:27:00,99.26,99.31,99.26,99.285,843999994.0
2007-12-31 16:28:00,99.285,99.29,99.25,99.265,947000000.0
2007-12-31 16:29:00,99.265,99.27,99.25,99.255,508400000.0
2007-12-31 16:30:00,99.255,99.28,99.21,99.255,1080399995.0
2007-12-31 16:31:00,99.25,99.26,99.23,99.245,1050599996.0
2007-12-31 16:32:00,99.25,99.25,99.215,99.215,714599999.0
2007-12-31 16:33:00,99.215,99.23,99.18,99.185,1205600000.0
2007-12-31 16:34:00,99.185,99.21,99.16,99.2,1003399999.0
2007-12-31 16:35:00,99.2,99.215,99.18,99.195,962499996.0
2007-12-31 16:36:00,99.19,99.2,99.16,99.17,548899996.0
2007-12-31 16:37:00,99.17,99.18,99.15,99.18,609499996.0
2007-12-31 16:38:00,99.185,99.185,99.14,99.16,669699996.0
2007-12-31 16:39:00,99.155,99.16,99.13,99.14,724999997.0
2007-12-31 16:40:00,99.14,99.16,99.14,99.16,507400000.0
2007-12-31 16:41:00,99.16,99.16,99.14,99.16,621299994.0
2007-12-31 16:42:00,99.16,99.19,99.14,99.15,1019099997.0
2007-12-31 16:43:00,99.15,99.15,99.08,99.105,955599998.0
2007-12-31 16:44:00,99.105,99.11,99.09,99.095,406400000.0
2007-12-31 16:45:00,99.095,99.125,99.09,99.12,552799999.0
2007-12-31 16:46:00,99.115,99.13,99.09,99.1,777699999.0
2007-12-31 16:47:00,99.11,99.11,99.05,99.07,650599996.0
2007-12-31 16:48:00,99.07,99.075,99.01,99.01,749999999.0
2007-12-31 16:49:00,99.01,99.03,99.0,99.01,784000000.0
2007-12-31 16:50:00,99.01,99.04,99.01,99.03,1100000000.0
2007-12-31 16:51:00,99.03,99.04,99.005,99.03,1214800000.0
2007-12-31 16:52:00,99.03,99.03,98.97,98.975,1090400000.0
2007-12-31 16:53:00,98.975,98.98,98.935,98.94,1201200000.0
2007-12-31 16:54:00,98.94,98.96,98.925,98.925,1018700000.0
2007-12-31 16:55:00,98.925,98.94,98.91,98.92,912800000.0
2007-12-31 16:56:00,98.92,98.92,98.885,98.885,727200000.0
2007-12-31 16:57:00,98.885,98.925,98.86,98.9,1303200000.0
2007-12-31 16:58:00,98.905,98.92,98.87,98.905,1474299990.0
2007-12-31 16:59:00,98.89,98.91,98.86,98.91,1039400000.0
2007-12-31 17:00:00,98.91,99.02,98.91,99.01,657300000.0
2007-12-31 17:01:00,99.01,99.1,99.0,99.085,871000001.0
2007-12-31 17:02:00,99.08,99.11,99.03,99.055,1369799999.0
2007-12-31 17:03:00,99.055,99.06,99.01,99.03,1262199992.0
2007-12-31 17:04:00,99.02,99.03,98.92,98.935,1280600000.0
2007-12-31 17:05:00,98.935,98.965,98.93,98.95,680200000.0
2007-12-31 17:06:00,98.95,98.96,98.825,98.83,1524999997.0
2007-12-31 17:07:00,98.835,98.91,98.835,98.905,1396999999.0
2007-12-31 17:08:00,98.89,98.96,98.89,98.89,1307299994.0
2007-12-31 17:09:00,98.89,98.92,98.88,98.89,1180199997.0
2007-12-31 17:10:00,98.89,98.945,98.84,98.89,1458499995.0
2007-12-31 17:11:00,98.89,98.91,98.865,98.905,1185799997.0
2007-12-31 17:12:00,98.91,98.94,98.89,98.94,1411300000.0
2007-12-31 17:13:00,98.94,98.96,98.81,98.83,1305699993.0
2007-12-31 17:14:00,98.84,98.885,98.83,98.85,1240599999.0
2007-12-31 17:15:00,98.85,98.89,98.84,98.87,966799998.0
2007-12-31 17:16:00,98.87,98.95,98.87,98.89,1615900000.0
2007-12-31 17:17:00,98.885,98.93,98.835,98.93,1306799997.0
2007-12-31 17:18:00,98.93,98.995,98.92,98.97,1013800000.0
2007-12-31 17:19:00,98.97,99.005,98.96,98.99,1334799998.0
2007-12-31 17:20:00,98.99,99.03,98.97,98.97,1046500000.0
2007-12-31 17:21:00,98.97,99.01,98.97,98.99,560000000.0
2007-12-31 17:22:00,98.99,99.0,98.96,98.98,765800000.0
2007-12-31 17:23:00,98.975,98.985,98.95,98.96,1040499998.0
2007-12-31 17:24:00,98.96,98.99,98.95,98.985,683599996.0
2007-12-31 17:25:00,98.985,98.985,98.905,98.93,1424800000.0
2007-12-31 17:26:00,98.925,98.96,98.91,98.92,939499999.0
2007-12-31 17:27:00,98.92,98.93,98.86,98.865,1183799999.0
2007-12-31 17:28:00,98.865,98.87,98.83,98.84,1181000000.0
2007-12-31 17:29:00,98.835,98.86,98.82,98.86,470200000.0
2007-12-31 17:30:00,98.84,98.855,98.81,98.81,958400000.0
2007-12-31 17:31:00,98.81,98.825,98.79,98.81,1032800000.0
2007-12-31 17:32:00,98.815,98.82,98.79,98.82,576900000.0
2007-12-31 17:33:00,98.82,98.84,98.8,98.8,537999999.0
2007-12-31 17:34:00,98.8,98.82,98.79,98.815,391400000.0
2007-12-31 17:35:00,98.805,98.815,98.785,98.81,514900000.0
2007-12-31 17:36:00,98.81,98.83,98.795,98.8,626400000.0
2007-12-31 17:37:00,98.8,98.82,98.77,98.82,635699997.0
2007-12-31 17:38:00,98.82,98.89,98.805,98.89,874400000.0
2007-12-31 17:39:00,98.89,98.895,98.84,98.855,1138400000.0
2007-12-31 17:40:00,98.855,98.92,98.855,98.87,777900000.0
2007-12-31 17:41:00,98.87,98.925,98.86,98.925,1339800000.0
2007-12-31 17:42:00,98.93,98.94,98.89,98.9,797899996.0
2007-12-31 17:43:00,98.9,98.91,98.88,98.88,777600000.0
2007-12-31 17:44:00,98.88,98.88,98.81,98.825,1007200000.0
2007-12-31 17:45:00,98.825,98.825,98.78,98.81,814800000.0
2007-12-31 17:46:00,98.79,98.8,98.74,98.755,1433499997.0
2007-12-31 17:47:00,98.75,98.78,98.73,98.78,688599999.0
2007-12-31 17:48:00,98.78,98.78,98.72,98.75,504399991.0
2007-12-31 17:49:00,98.75,98.77,98.72,98.75,309700000.0
2007-12-31 17:50:00,98.76,98.79,98.75,98.78,264200000.0
2007-12-31 17:51:00,98.78,98.8,98.74,98.76,277100000.0
2007-12-31 17:52:00,98.76,98.76,98.71,98.72,326799997.0
2007-12-31 17:53:00,98.74,98.75,98.7,98.75,448099997.0
2007-12-31 17:54:00,98.74,98.75,98.69,98.7,671899996.0
2007-12-31 17:55:00,98.7,98.73,98.7,98.73,455999998.0
2007-12-31 17:56:00,98.73,98.8,98.72,98.77,858399987.0
2007-12-31 17:57:00,98.77,98.775,98.72,98.73,1089499998.0
2007-12-31 17:58:00,98.72,98.75,98.71,98.75,570399996.0
2007-12-31 17:59:00,98.74,98.76,98.64,98.66,1467499985.0
2007-12-31 18:00:00,98.645,98.72,98.64,98.67,1145899997.0
2007-12-31 18:01:00,98.67,98.67,98.585,98.605,1521700000.0
2007-12-31 18:02:00,98.605,98.68,98.605,98.675,1226400000.0
2007-12-31 18:03:00,98.675,98.685,98.65,98.66,1170400000.0
2007-12-31 18:04:00,98.66,98.66,98.59,98.59,1286200000.0
2007-12-31 18:05:00,98.59,98.66,98.57,98.64,1486699999.0
2007-12-31 18:06:00,98.635,98.69,98.63,98.69,1074500000.0
2007-12-31 18:07:00,98.69,98.7,98.62,98.62,1188100001.0
2007-12-31 18:08:00,98.62,98.645,98.58,98.62,865199999.0
2007-12-31 18:09:00,98.62,98.64,98.58,98.61,715099995.0
2007-12-31 18:10:00,98.61,98.62,98.61,98.61,198500000.0
2007-12-31 18:11:00,98.61,98.64,98.61,98.64,214400000.0
2007-12-31 18:12:00,98.64,98.64,98.62,98.64,245799999.0
2007-12-31 18:13:00,98.64,98.65,98.64,98.65,185400000.0
2007-12-31 18:14:00,98.65,98.65,98.57,98.59,556000000.0
2007-12-31 18:15:00,98.59,98.6,98.56,98.59,684999991.0
2007-12-31 18:16:00,98.585,98.63,98.57,98.63,520099999.0
2007-12-31 18:17:00,98.63,98.65,98.63,98.65,211200000.0
2007-12-31 18:18:00,98.65,98.66,98.6,98.66,320599999.0
2007-12-31 18:19:00,98.66,98.68,98.65,98.67,510299993.0
2007-12-31 18:20:00,98.67,98.68,98.66,98.67,286999995.0
2007-12-31 18:21:00,98.665,98.69,98.65,98.67,540699998.0
2007-12-31 18:22:00,98.67,98.71,98.67,98.7,157600000.0
2007-12-31 18:23:00,98.7,98.72,98.665,98.69,1047999981.0
2007-12-31 18:24:00,98.69,98.705,98.67,98.685,850799979.0
2007-12-31 18:25:00,98.69,98.72,98.68,98.715,759999986.0
2007-12-31 18:26:00,98.715,98.73,98.7,98.72,779699983.0
2007-12-31 18:27:00,98.72,98.72,98.7,98.71,624199987.0
2007-12-31 18:28:00,98.71,98.75,98.71,98.75,604499991.0
2007-12-31 18:29:00,98.75,98.77,98.74,98.75,546399991.0
2007-12-31 18:30:00,98.75,98.77,98.75,98.77,834499986.0
2007-12-31 18:31:00,98.77,98.78,98.76,98.77,539199996.0
2007-12-31 18:32:00,98.77,98.8,98.765,98.77,640799997.0
2007-12-31 18:33:00,98.77,98.79,98.76,98.77,238400000.0
2007-12-31 18:34:00,98.77,98.79,98.76,98.78,257400000.0
2007-12-31 18:35:00,98.78,98.79,98.76,98.79,514699999.0
2007-12-31 18:36:00,98.785,98.79,98.73,98.74,422199991.0
2007-12-31 18:37:00,98.74,98.75,98.73,98.74,116000000.0
2007-12-31 18:38:00,98.74,98.74,98.7,98.7,250399998.0
2007-12-31 18:39:00,98.7,98.72,98.69,98.7,681399986.0
2007-12-31 18:40:00,98.7,98.71,98.65,98.67,611200001.0
2007-12-31 18:41:00,98.67,98.68,98.65,98.65,627200000.0
2007-12-31 18:42:00,98.65,98.68,98.65,98.67,1007600000.0
2007-12-31 18:43:00,98.67,98.68,98.66,98.665,520600000.0
2007-12-31 18:44:00,98.665,98.68,98.635,98.635,701200000.0
2007-12-31 18:45:00,98.64,98.65,98.625,98.63,948400000.0
2007-12-31 18:46:00,98.63,98.67,98.61,98.65,859300000.0
2007-12-31 18:47:00,98.65,98.66,98.63,98.65,790800000.0
2007-12-31 18:48:00,98.645,98.65,98.61,98.63,484400000.0
2007-12-31 18:49:00,98.63,98.64,98.61,98.63,633999998.0
2007-12-31 18:50:00,98.635,98.66,98.62,98.63,1069700000.0
2007-12-31 18:51:00,98.635,98.64,98.56,98.585,1073499995.0
2007-12-31 18:52:00,98.59,98.59,98.565,98.58,888800000.0
2007-12-31 18:53:00,98.58,98.59,98.55,98.565,628699996.0
2007-12-31 18:54:00,98.56,98.565,98.51,98.525,968999995.0
2007-12-31 18:55:00,98.525,98.555,98.52,98.55,888000000.0
2007-12-31 18:56:00,98.55,98.605,98.53,98.605,822999999.0
2007-12-31 18:57:00,98.605,98.61,98.58,98.6,826600000.0
2007-12-31 18:58:00,98.6,98.61,98.585,98.585,361600000.0
2007-12-31 18:59:00,98.585,98.62,98.57,98.61,341800000.0
2007-12-31 19:00:00,98.62,98.62,98.56,98.61,172800000.0
2007-12-31 19:01:00,98.572,98.58,98.537,98.565,361899999.0
2007-12-31 19:02:00,98.56,98.565,98.523,98.523,438699995.0
2007-12-31 19:03:00,98.541,98.546,98.51,98.537,494099998.0
2007-12-31 19:04:00,98.545,98.545,98.49,98.531,439699999.0
2007-12-31 19:05:00,98.508,98.534,98.472,98.487,500999997.0
2007-12-31 19:06:00,98.48,98.541,98.48,98.541,383699999.0
2007-12-31 19:07:00,98.532,98.551,98.503,98.511,367599999.0
2007-12-31 19:08:00,98.493,98.548,98.469,98.495,310899999.0
2007-12-31 19:09:00,98.483,98.507,98.466,98.469,193700000.0
2007-12-31 19:10:00,98.448,98.508,98.448,98.486,313400000.0
2007-12-31 19:11:00,98.481,98.505,98.463,98.499,83000000.0
2007-12-31 19:12:00,98.469,98.486,98.436,98.447,173099999.0
2007-12-31 19:13:00,98.461,98.466,98.421,98.448,104500000.0
2007-12-31 19:14:00,98.431,98.473,98.431,98.456,44300000.0
2007-12-31 19:15:00,98.447,98.455,98.435,98.447,76500000.0
2007-12-31 19:16:00,98.433,98.455,98.423,98.452,84999998.0
2007-12-31 19:17:00,98.456,98.473,98.413,98.452,235199998.0
2007-12-31 19:18:00,98.434,98.442,98.407,98.429,119200000.0
2007-12-31 19:19:00,98.415,98.446,98.407,98.418,95000000.0
2007-12-31 19:20:00,98.448,98.484,98.433,98.476,66700000.0
2007-12-31 19:21:00,98.482,98.506,98.411,98.434,115899999.0
2007-12-31 19:22:00,98.442,98.478,98.407,98.478,51500000.0
2007-12-31 19:23:00,98.426,98.453,98.418,98.418,41800000.0
2007-12-31 19:24:00,98.457,98.463,98.415,98.442,234199997.0
2007-12-31 19:25:00,98.473,98.514,98.437,98.477,71700000.0
2007-12-31 19:26:00,98.5,98.5,98.46,98.476,65000000.0
2007-12-31 19:27:00,98.493,98.499,98.466,98.499,49900000.0
2007-12-31 19:28:00,98.472,98.495,98.464,98.49,185699998.0
2007-12-31 19:29:00,98.499,98.517,98.464,98.467,215500000.0
2007-12-31 19:30:00,98.493,98.515,98.466,98.479,234700000.0
2007-12-31 19:31:00,98.466,98.514,98.466,98.485,279400000.0
2007-12-31 19:32:00,98.463,98.545,98.463,98.521,90800000.0
2007-12-31 19:33:00,98.518,98.527,98.493,98.518,158300000.0
2007-12-31 19:34:00,98.522,98.552,98.514,98.526,488399999.0
2007-12-31 19:35:00,98.524,98.585,98.524,98.543,293800000.0
2007-12-31 19:36:00,98.527,98.569,98.517,98.558,129199999.0
2007-12-31 19:37:00,98.547,98.56,98.524,98.557,214299998.0
2007-12-31 19:38:00,98.532,98.552,98.492,98.538,142700000.0
2007-12-31 19:39:00,98.52,98.537,98.495,98.537,329299996.0
2007-12-31 19:40:00,98.522,98.533,98.494,98.517,346899999.0
2007-12-31 19:41:00,98.508,98.531,98.485,98.513,187400000.0
2007-12-31 19:42:00,98.478,98.499,98.422,98.446,287299998.0
2007-12-31 19:43:00,98.471,98.471,98.423,98.443,461199998.0
2007-12-31 19:44:00,98.413,98.45,98.402,98.445,298499999.0
2007-12-31 19:45:00,98.401,98.446,98.383,98.388,152499999.0
2007-12-31 19:46:00,98.402,98.414,98.368,98.403,63800000.0
2007-12-31 19:47:00,98.423,98.46,98.418,98.445,340300000.0
2007-12-31 19:48:00,98.451,98.453,98.408,98.415,485299997.0
2007-12-31 19:49:00,98.425,98.441,98.411,98.424,112799998.0
2007-12-31 19:50:00,98.411,98.429,98.408,98.424,84299998.0
2007-12-31 19:51:00,98.406,98.416,98.392,98.405,91300000.0
2007-12-31 19:52:00,98.399,98.46,98.395,98.43,221599999.0
2007-12-31 19:53:00,98.414,98.433,98.402,98.411,269499999.0
2007-12-31 19:54:00,98.393,98.424,98.384,98.396,69800000.0
2007-12-31 19:55:00,98.385,98.405,98.36,98.378,147599997.0
2007-12-31 19:56:00,98.372,98.43,98.358,98.43,260199999.0
2007-12-31 19:57:00,98.417,98.448,98.387,98.387,216300000.0
2007-12-31 19:58:00,98.387,98.435,98.36,98.36,286299998.0
2007-12-31 19:59:00,98.367,98.389,98.349,98.38,90699998.0
2007-12-31 20:00:00,98.362,98.471,98.358,98.448,74299999.0
2007-12-31 20:01:00,98.451,98.522,98.427,98.522,94700000.0
2007-12-31 20:02:00,98.521,98.539,98.491,98.493,201499999.0
2007-12-31 20:03:00,98.478,98.501,98.422,98.454,419499999.0
2007-12-31 20:04:00,98.46,98.48,98.43,98.48,309000000.0
2007-12-31 20:05:00,98.486,98.514,98.476,98.483,147700000.0
2007-12-31 20:06:00,98.483,98.531,98.457,98.492,452499996.0
2007-12-31 20:07:00,98.456,98.536,98.456,98.472,375999997.0
2007-12-31 20:08:00,98.476,98.516,98.45,98.476,271300000.0
2007-12-31 20:09:00,98.486,98.543,98.461,98.48,788500000.0
2007-12-31 20:10:00,98.486,98.519,98.471,98.472,389799996.0
2007-12-31 20:11:00,98.491,98.534,98.48,98.485,274699998.0
2007-12-31 20:12:00,98.48,98.544,98.48,98.53,462699997.0
2007-12-31 20:13:00,98.487,98.543,98.487,98.543,192899998.0
2007-12-31 20:14:00,98.488,98.523,98.475,98.475,44700000.0
2007-12-31 20:15:00,98.486,98.511,98.48,98.48,41899999.0
2007-12-31 20:16:00,98.493,98.502,98.466,98.478,58900000.0
2007-12-31 20:17:00,98.493,98.493,98.452,98.467,77800000.0
2007-12-31 20:18:00,98.461,98.487,98.46,98.463,67100000.0
2007-12-31 20:19:00,98.484,98.526,98.475,98.526,174699999.0
2007-12-31 20:20:00,98.506,98.529,98.464,98.506,171399999.0
2007-12-31 20:21:00,98.499,98.503,98.473,98.5,43800000.0
2007-12-31 20:22:00,98.462,98.507,98.455,98.47,89299999.0
2007-12-31 20:23:00,98.46,98.464,98.412,98.412,54699999.0
2007-12-31 20:24:00,98.419,98.451,98.41,98.432,84800000.0
2007-12-31 20:25:00,98.428,98.455,98.422,98.445,75399999.0
2007-12-31 20:26:00,98.425,98.444,98.422,98.435,37200000.0
2007-12-31 20:27:00,98.398,98.424,98.396,98.397,194099998.0
2007-12-31 20:28:00,98.432,98.504,98.432,98.457,200599999.0
2007-12-31 20:29:00,98.484,98.503,98.476,98.503,49800000.0
2007-12-31 20:30:00,98.49,98.49,98.456,98.466,53800000.0
2007-12-31 20:31:00,98.495,98.495,98.465,98.477,145200001.0
2007-12-31 20:32:00,98.462,98.484,98.448,98.448,226899998.0
2007-12-31 20:33:00,98.434,98.464,98.433,98.452,127300000.0
2007-12-31 20:34:00,98.45,98.487,98.449,98.449,42000000.0
2007-12-31 20:35:00,98.451,98.479,98.436,98.449,55000000.0
2007-12-31 20:36:00,98.464,98.5,98.447,98.49,49200000.0
2007-12-31 20:37:00,98.472,98.49,98.467,98.483,68100000.0
2007-12-31 20:38:00,98.481,98.524,98.481,98.501,69600000.0
2007-12-31 20:39:00,98.495,98.507,98.487,98.5,77499999.0
2007-12-31 20:40:00,98.478,98.509,98.478,98.493,28100000.0
2007-12-31 20:41:00,98.493,98.545,98.486,98.53,69199999.0
2007-12-31 20:42:00,98.503,98.519,98.473,98.473,73299999.0
2007-12-31 20:43:00,98.505,98.561,98.501,98.55,59300000.0
2007-12-31 20:44:00,98.513,98.572,98.513,98.521,213299998.0
2007-12-31 20:45:00,98.518,98.539,98.505,98.52,135099999.0
2007-12-31 20:46:00,98.523,98.539,98.52,98.522,60400000.0
2007-12-31 20:47:00,98.514,98.538,98.499,98.535,121200000.0
2007-12-31 20:48:00,98.518,98.559,98.518,98.534,34100000.0
2007-12-31 20:49:00,98.529,98.557,98.529,98.541,43200000.0
2007-12-31 20:50:00,98.556,98.556,98.505,98.511,89899999.0
2007-12-31 20:51:00,98.517,98.534,98.511,98.532,125699999.0
2007-12-31 20:52:00,98.498,98.52,98.471,98.471,92000000.0
2007-12-31 20:53:00,98.468,98.521,98.467,98.494,54600000.0
2007-12-31 20:54:00,98.466,98.499,98.455,98.487,51300000.0
2007-12-31 20:55:00,98.51,98.51,98.485,98.493,36900000.0
2007-12-31 20:56:00,98.48,98.504,98.472,98.488,80300000.0
2007-12-31 20:57:00,98.508,98.508,98.47,98.471,60800000.0
2007-12-31 20:58:00,98.466,98.47,98.452,98.454,31300000.0
2007-12-31 20:59:00,98.463,98.502,98.451,98.495,95399999.0
2007-12-31 21:00:00,98.507,98.51,98.501,98.508,37399999.0
2007-12-31 21:01:00,98.491,98.523,98.491,98.502,28400000.0
2007-12-31 21:02:00,98.491,98.523,98.491,98.518,36600000.0
2007-12-31 21:03:00,98.526,98.557,98.5,98.521,55400000.0
2007-12-31 21:04:00,98.512,98.548,98.496,98.534,71000000.0
2007-12-31 21:05:00,98.515,98.523,98.477,98.492,45100000.0
2007-12-31 21:06:00,98.494,98.494,98.472,98.484,24100000.0
2007-12-31 21:07:00,98.46,98.501,98.454,98.501,32600000.0
2007-12-31 21:08:00,98.473,98.496,98.452,98.496,50700000.0
2007-12-31 21:09:00,98.495,98.495,98.439,98.493,52600000.0
2007-12-31 21:10:00,98.46,98.488,98.426,98.426,43900000.0
2007-12-31 21:11:00,98.451,98.468,98.409,98.424,64500000.0
2007-12-31 21:12:00,98.472,98.472,98.433,98.436,63299999.0
2007-12-31 21:13:00,98.452,98.457,98.429,98.429,47699999.0
2007-12-31 21:14:00,98.488,98.495,98.446,98.495,65499999.0
2007-12-31 21:15:00,98.467,98.474,98.446,98.456,68800000.0
2007-12-31 21:16:00,98.476,98.498,98.444,98.469,76500000.0
2007-12-31 21:17:00,98.465,98.465,98.449,98.452,39500000.0
2007-12-31 21:18:00,98.437,98.483,98.437,98.465,63600000.0
2007-12-31 21:19:00,98.475,98.507,98.475,98.497,58300000.0
2007-12-31 21:20:00,98.499,98.505,98.47,98.48,54100000.0
2007-12-31 21:21:00,98.495,98.514,98.49,98.514,22200000.0
2007-12-31 21:22:00,98.518,98.518,98.476,98.476,27600000.0
2007-12-31 21:23:00,98.496,98.496,98.458,98.458,59500000.0
2007-12-31 21:24:00,98.463,98.486,98.463,98.463,80100000.0
2007-12-31 21:25:00,98.458,98.475,98.44,98.44,58500000.0
2007-12-31 21:26:00,98.452,98.463,98.401,98.424,59600000.0
2007-12-31 21:27:00,98.424,98.457,98.403,98.403,75700000.0
2007-12-31 21:28:00,98.381,98.44,98.381,98.44,33000000.0
2007-12-31 21:29:00,98.432,98.472,98.426,98.454,49100000.0
2007-12-31 21:30:00,98.446,98.446,98.421,98.421,43600000.0
2007-12-31 21:31:00,98.418,98.444,98.4,98.429,61600000.0
2007-12-31 21:32:00,98.411,98.453,98.411,98.453,44800000.0
2007-12-31 21:33:00,98.428,98.463,98.418,98.428,68400000.0
2007-12-31 21:34:00,98.429,98.459,98.429,98.448,58400000.0
2007-12-31 21:35:00,98.417,98.467,98.417,98.436,44300000.0
2007-12-31 21:36:00,98.417,98.459,98.417,98.448,72599999.0
2007-12-31 21:37:00,98.465,98.488,98.425,98.425,77299999.0
2007-12-31 21:38:00,98.425,98.452,98.395,98.414,74699999.0
2007-12-31 21:39:00,98.393,98.415,98.382,98.408,54899999.0
2007-12-31 21:40:00,98.359,98.387,98.359,98.378,53900000.0
2007-12-31 21:41:00,98.365,98.388,98.336,98.362,58800000.0
2007-12-31 21:42:00,98.353,98.363,98.296,98.308,59000000.0
2007-12-31 21:43:00,98.302,98.302,98.249,98.249,60600000.0
2007-12-31 21:44:00,98.259,98.31,98.242,98.242,47200000.0
2007-12-31 21:45:00,98.265,98.309,98.256,98.293,82400000.0
2007-12-31 21:46:00,98.287,98.327,98.287,98.31,38400000.0
2007-12-31 21:47:00,98.32,98.327,98.286,98.32,65100000.0
2007-12-31 21:48:00,98.317,98.332,98.288,98.305,55500000.0
2007-12-31 21:49:00,98.282,98.331,98.282,98.314,26700000.0
2007-12-31 21:50:00,98.289,98.31,98.274,98.3,42900000.0
2007-12-31 21:51:00,98.28,98.305,98.264,98.302,80000000.0
2007-12-31 21:52:00,98.251,98.284,98.206,98.24,74700001.0
2007-12-31 21:53:00,98.23,98.25,98.201,98.227,55100000.0
2007-12-31 21:54:00,98.214,98.257,98.214,98.232,40100000.0
2007-12-31 21:55:00,98.237,98.239,98.201,98.232,63200000.0
2007-12-31 21:56:00,98.257,98.272,98.222,98.262,58400000.0
2007-12-31 21:57:00,98.279,98.279,98.239,98.247,69300000.0
2007-12-31 21:58:00,98.254,98.257,98.214,98.214,57999999.0
2007-12-31 21:59:00,98.285,98.285,98.213,98.231,53500000.0
2007-12-31 22:00:00,98.273,98.315,98.239,98.268,106099999.0
2007-12-31 22:01:00,98.274,98.29,98.24,98.278,58400000.0
2007-12-31 22:02:00,98.269,98.336,98.269,98.315,58800000.0
2007-12-31 22:03:00,98.275,98.319,98.27,98.304,76499999.0
2007-12-31 22:04:00,98.305,98.356,98.287,98.324,107100000.0
2007-12-31 22:05:00,98.322,98.373,98.322,98.349,30500000.0
2007-12-31 22:06:00,98.299,98.352,98.299,98.321,63699999.0
2007-12-31 22:07:00,98.33,98.385,98.33,98.359,61400000.0
2007-12-31 22:08:00,98.306,98.371,98.306,98.335,39800000.0
2007-12-31 22:09:00,98.364,98.379,98.35,98.35,82300000.0
2007-12-31 22:10:00,98.351,98.4,98.344,98.344,85300000.0
2007-12-31 22:11:00,98.375,98.393,98.346,98.378,63700000.0
2007-12-31 22:12:00,98.364,98.381,98.364,98.381,6400000.0
2007-12-31 22:13:00,98.356,98.424,98.356,98.372,67900000.0
2007-12-31 22:14:00,98.399,98.413,98.386,98.386,82199999.0
2007-12-31 22:15:00,98.404,98.404,98.367,98.389,51199999.0
2007-12-31 22:16:00,98.38,98.409,98.372,98.409,89799999.0
2007-12-31 22:17:00,98.369,98.392,98.369,98.387,61300000.0
2007-12-31 22:18:00,98.383,98.409,98.383,98.409,51899999.0
2007-12-31 22:19:00,98.397,98.404,98.376,98.38,67800000.0
2007-12-31 22:20:00,98.366,98.4,98.366,98.4,30600000.0
2007-12-31 22:21:00,98.38,98.453,98.38,98.444,41600000.0
2007-12-31 22:22:00,98.479,98.479,98.454,98.463,35100000.0
2007-12-31 22:23:00,98.451,98.487,98.435,98.462,91400000.0
2007-12-31 22:24:00,98.436,98.478,98.436,98.461,54200000.0
2007-12-31 22:25:00,98.458,98.489,98.437,98.44,59800000.0
2007-12-31 22:26:00,98.468,98.483,98.453,98.483,45000000.0
2007-12-31 22:27:00,98.445,98.469,98.445,98.464,45400000.0
2007-12-31 22:28:00,98.471,98.499,98.454,98.473,52000000.0
2007-12-31 22:29:00,98.468,98.513,98.465,98.49,76800000.0
2007-12-31 22:30:00,98.514,98.522,98.504,98.521,36100000.0
2007-12-31 22:31:00,98.495,98.553,98.495,98.529,55000000.0
2007-12-31 22:32:00,98.517,98.527,98.497,98.508,42700000.0
2007-12-31 22:33:00,98.506,98.516,98.493,98.501,69300000.0
2007-12-31 22:34:00,98.482,98.512,98.468,98.468,47000000.0
2007-12-31 22:35:00,98.481,98.498,98.471,98.481,63399999.0
2007-12-31 22:36:00,98.478,98.509,98.478,98.485,61799999.0
2007-12-31 22:37:00,98.496,98.496,98.474,98.481,66599999.0
2007-12-31 22:38:00,98.461,98.494,98.452,98.485,44400000.0
2007-12-31 22:39:00,98.465,98.491,98.45,98.456,109500000.0
2007-12-31 22:40:00,98.482,98.482,98.427,98.427,47600000.0
2007-12-31 22:41:00,98.434,98.442,98.394,98.442,42900000.0
2007-12-31 22:42:00,98.42,98.451,98.409,98.421,87200000.0
2007-12-31 22:43:00,98.39,98.436,98.39,98.394,48699999.0
2007-12-31 22:44:00,98.387,98.41,98.375,98.407,61400000.0
2007-12-31 22:45:00,98.371,98.379,98.371,98.377,33000000.0
2007-12-31 22:46:00,98.377,98.409,98.377,98.38,105800000.0
2007-12-31 22:47:00,98.401,98.425,98.389,98.403,67700000.0
2007-12-31 22:48:00,98.398,98.426,98.389,98.408,40600000.0
2007-12-31 22:49:00,98.399,98.413,98.384,98.403,90700000.0
2007-12-31 22:50:00,98.411,98.417,98.395,98.412,58500000.0
2007-12-31 22:51:00,98.41,98.431,98.386,98.386,47200000.0
2007-12-31 22:52:00,98.378,98.388,98.34,98.364,104700000.0
2007-12-31 22:53:00,98.384,98.424,98.376,98.39,66700000.0
2007-12-31 22:54:00,98.401,98.43,98.352,98.409,41500000.0
2007-12-31 22:55:00,98.406,98.422,98.402,98.402,43500000.0
2007-12-31 22:56:00,98.355,98.388,98.351,98.368,73800000.0
2007-12-31 22:57:00,98.405,98.405,98.36,98.361,63200000.0
2007-12-31 22:58:00,98.38,98.387,98.352,98.366,90100000.0
2007-12-31 22:59:00,98.359,98.375,98.33,98.352,64800000.0
2007-12-31 23:00:00,98.3,98.355,98.287,98.343,89499999.0
2007-12-31 23:01:00,98.337,98.364,98.335,98.335,46300000.0
2007-12-31 23:02:00,98.33,98.376,98.33,98.356,60199999.0
2007-12-31 23:03:00,98.355,98.359,98.337,98.348,53100000.0
2007-12-31 23:04:00,98.337,98.381,98.337,98.347,28000000.0
2007-12-31 23:05:00,98.337,98.377,98.322,98.333,64300000.0
2007-12-31 23:06:00,98.33,98.351,98.315,98.315,22400000.0
2007-12-31 23:07:00,98.366,98.373,98.337,98.368,68900000.0
2007-12-31 23:08:00,98.359,98.389,98.341,98.363,57700000.0
2007-12-31 23:09:00,98.31,98.31,98.31,98.31,12800000.0
2007-12-31 23:10:00,98.302,98.345,98.302,98.325,67100000.0
2007-12-31 23:11:00,98.307,98.363,98.304,98.304,57300000.0
2007-12-31 23:12:00,98.319,98.323,98.255,98.255,82699999.0
2007-12-31 23:13:00,98.281,98.295,98.252,98.261,72199999.0
2007-12-31 23:14:00,98.324,98.324,98.251,98.262,68099999.0
2007-12-31 23:15:00,98.255,98.267,98.229,98.229,59000000.0
2007-12-31 23:16:00,98.282,98.282,98.236,98.236,58000000.0
2007-12-31 23:17:00,98.236,98.263,98.197,98.231,65100000.0
2007-12-31 23:18:00,98.204,98.219,98.181,98.181,47300000.0
2007-12-31 23:19:00,98.196,98.211,98.153,98.189,64500000.0
2007-12-31 23:20:00,98.168,98.2,98.147,98.175,75699999.0
2007-12-31 23:21:00,98.203,98.204,98.167,98.196,46400000.0
2007-12-31 23:22:00,98.184,98.193,98.143,98.179,54599999.0
2007-12-31 23:23:00,98.17,98.215,98.161,98.194,30300000.0
2007-12-31 23:24:00,98.187,98.227,98.187,98.215,26300000.0
2007-12-31 23:25:00,98.202,98.278,98.202,98.278,71200000.0
2007-12-31 23:26:00,98.267,98.303,98.267,98.303,40400000.0
2007-12-31 23:27:00,98.288,98.307,98.275,98.286,80600001.0
2007-12-31 23:28:00,98.311,98.342,98.296,98.313,61999999.0
2007-12-31 23:29:00,98.325,98.333,98.28,98.333,67200000.0
2007-12-31 23:30:00,98.301,98.324,98.294,98.324,50700000.0
2007-12-31 23:31:00,98.328,98.351,98.295,98.306,63400000.0
2007-12-31 23:32:00,98.325,98.379,98.325,98.374,40900000.0
2007-12-31 23:33:00,98.339,98.374,98.339,98.346,42600000.0
2007-12-31 23:34:00,98.325,98.368,98.325,98.368,58600001.0
2007-12-31 23:35:00,98.355,98.355,98.314,98.319,56200000.0
2007-12-31 23:36:00,98.31,98.33,98.31,98.318,21600000.0
2007-12-31 23:37:00,98.322,98.337,98.322,98.335,66200000.0
2007-12-31 23:38:00,98.329,98.349,98.329,98.349,25600000.0
2007-12-31 23:39:00,98.363,98.367,98.337,98.339,58900000.0
2007-12-31 23:40:00,98.335,98.339,98.312,98.337,59300000.0
2007-12-31 23:41:00,98.34,98.374,98.328,98.349,74099999.0
2007-12-31 23:42:00,98.359,98.37,98.342,98.369,33699999.0
2007-12-31 23:43:00,98.349,98.422,98.349,98.422,49900000.0
2007-12-31 23:44:00,98.412,98.423,98.38,98.415,56200000.0
2007-12-31 23:45:00,98.417,98.434,98.402,98.402,85499999.0
2007-12-31 23:46:00,98.422,98.487,98.422,98.487,46899999.0
2007-12-31 23:47:00,98.486,98.488,98.437,98.475,68400000.0
2007-12-31 23:48:00,98.484,98.51,98.467,98.507,53900000.0
2007-12-31 23:49:00,98.519,98.569,98.494,98.494,52199999.0
2007-12-31 23:50:00,98.526,98.526,98.478,98.478,83399998.0
2007-12-31 23:51:00,98.446,98.446,98.405,98.405,41900000.0
2007-12-31 23:52:00,98.434,98.475,98.434,98.456,32800000.0
2007-12-31 23:53:00,98.452,98.462,98.448,98.457,27400000.0
2007-12-31 23:54:00,98.478,98.499,98.449,98.483,78300000.0
2007-12-31 23:55:00,98.477,98.491,98.47,98.479,42700000.0
2007-12-31 23:56:00,98.465,98.484,98.465,98.467,28600000.0
2007-12-31 23:57:00,98.466,98.515,98.464,98.464,47500000.0
2007-12-31 23:58:00,98.472,98.498,98.472,98.498,56199999.0
2007-12-31 23:59:00,98.481,98.546,98.481,98.53,69800000.0
2008-01-01 00:00:00,98.493,98.493,98.485,98.49,48799999.0
2008-01-01 00:01:00,98.382,98.462,98.382,98.462,11000000.0
2008-01-01 00:02:00,98.565,98.565,98.532,98.532,12800000.0
2008-01-01 00:03:00,98.485,98.485,98.48,98.48,17400000.0
2008-01-01 00:04:00,98.513,98.513,98.5,98.5,21900000.0
2008-01-01 00:05:00,98.499,98.521,98.499,98.521,26099999.0
2008-01-01 00:06:00,98.476,98.494,98.476,98.494,39200000.0
2008-01-01 00:07:00,98.506,98.507,98.48,98.48,32500000.0
2008-01-01 00:08:00,98.502,98.514,98.501,98.514,28000000.0
2008-01-01 00:09:00,98.47,98.47,98.47,98.47,8800000.0
2008-01-01 00:10:00,98.483,98.483,98.478,98.478,30599999.0
2008-01-01 00:11:00,98.475,98.475,98.475,98.475,3300000.0
2008-01-01 00:12:00,98.508,98.508,98.485,98.485,17600000.0
2008-01-01 00:13:00,98.47,98.491,98.47,98.491,4300000.0
2008-01-01 00:14:00,98.499,98.507,98.478,98.478,30900000.0
2008-01-01 00:15:00,98.459,98.47,98.451,98.451,56200000.0
2008-01-01 00:16:00,98.533,98.533,98.47,98.47,39200000.0
2008-01-01 00:17:00,98.477,98.477,98.477,98.477,21799999.0
2008-01-01 00:18:00,98.53,98.53,98.53,98.53,8800000.0
2008-01-01 00:19:00,98.45,98.45,98.45,98.45,4800000.0
2008-01-01 00:20:00,98.508,98.508,98.482,98.482,21800000.0
2008-01-01 00:21:00,98.473,98.479,98.462,98.472,64300000.0
2008-01-01 00:22:00,98.526,98.526,98.477,98.477,9100000.0
2008-01-01 00:23:00,98.489,98.499,98.471,98.499,19900000.0
2008-01-01 00:24:00,98.533,98.533,98.468,98.468,32599999.0
2008-01-01 00:25:00,98.465,98.465,98.465,98.465,12800000.0
2008-01-01 00:26:00,98.537,98.545,98.537,98.545,28300000.0
2008-01-01 00:27:00,98.472,98.472,98.468,98.468,11200000.0
2008-01-01 00:28:00,98.521,98.521,98.49,98.49,6500000.0
2008-01-01 00:29:00,98.475,98.499,98.448,98.499,50400000.0
2008-01-01 00:30:00,98.523,98.523,98.482,98.482,32800000.0
2008-01-01 00:31:00,98.498,98.498,98.469,98.492,19200000.0
2008-01-01 00:32:00,98.513,98.518,98.493,98.507,54600001.0
2008-01-01 00:33:00,98.46,98.46,98.46,98.46,8800000.0
2008-01-01 00:34:00,98.525,98.525,98.522,98.522,11200000.0
2008-01-01 00:35:00,98.48,98.48,98.48,98.48,8800000.0
2008-01-01 00:36:00,98.506,98.506,98.491,98.491,9100000.0
2008-01-01 00:37:00,98.502,98.502,98.48,98.495,41500000.0
2008-01-01 00:38:00,98.506,98.506,98.481,98.481,26400000.0
2008-01-01 00:39:00,98.463,98.478,98.463,98.476,23200000.0
2008-01-01 00:40:00,98.512,98.512,98.481,98.481,24200000.0
2008-01-01 00:41:00,98.468,98.47,98.468,98.47,19400000.0
2008-01-01 00:42:00,98.512,98.512,98.505,98.505,21600000.0
2008-01-01 00:43:00,98.465,98.465,98.458,98.458,24300000.0
2008-01-01 00:44:00,98.491,98.497,98.491,98.497,17600000.0
2008-01-01 00:45:00,98.484,98.484,98.448,98.448,62800000.0
2008-01-01 00:46:00,98.501,98.501,98.46,98.46,22100000.0
2008-01-01 00:47:00,98.487,98.497,98.485,98.497,25600000.0
2008-01-01 00:48:00,98.515,98.515,98.501,98.501,21600000.0
2008-01-01 00:49:00,98.53,98.53,98.53,98.53,4000000.0
2008-01-01 00:50:00,98.507,98.507,98.507,98.507,8800000.0
2008-01-01 00:51:00,98.5,98.513,98.5,98.513,4300000.0
2008-01-01 00:52:00,98.504,98.528,98.504,98.528,17800000.0
2008-01-01 00:53:00,98.49,98.541,98.49,98.502,79200000.0
2008-01-01 00:54:00,98.518,98.541,98.515,98.541,32800000.0
2008-01-01 00:55:00,98.505,98.532,98.496,98.532,30700000.0
2008-01-01 00:56:00,98.52,98.52,98.507,98.51,18100000.0
2008-01-01 00:57:00,98.505,98.505,98.505,98.505,4000000.0
2008-01-01 00:58:00,98.528,98.528,98.528,98.528,8800000.0
2008-01-01 00:59:00,98.52,98.52,98.52,98.52,17900000.0
2008-01-01 01:00:00,98.515,98.518,98.515,98.518,54799999.0
2008-01-01 01:01:00,98.516,98.526,98.487,98.497,69000000.0
2008-01-01 01:02:00,98.519,98.53,98.519,98.52,23400000.0
2008-01-01 01:03:00,98.495,98.509,98.495,98.495,48300000.0
2008-01-01 01:04:00,98.527,98.527,98.506,98.506,16800000.0
2008-01-01 01:05:00,98.528,98.528,98.528,98.528,8800000.0
2008-01-01 01:06:00,98.512,98.512,98.512,98.512,6400000.0
2008-01-01 01:07:00,98.51,98.51,98.508,98.508,17600000.0
2008-01-01 01:08:00,98.506,98.509,98.506,98.509,14400000.0
2008-01-01 01:09:00,98.539,98.54,98.499,98.53,77500000.0
2008-01-01 01:10:00,98.52,98.52,98.502,98.502,9100000.0
2008-01-01 01:11:00,98.519,98.519,98.487,98.496,43300000.0
2008-01-01 01:12:00,98.516,98.516,98.509,98.509,15400000.0
2008-01-01 01:13:00,98.51,98.51,98.51,98.51,12800000.0
2008-01-01 01:14:00,98.515,98.515,98.515,98.515,8800000.0
2008-01-01 01:15:00,98.515,98.515,98.5,98.5,12800000.0
2008-01-01 01:16:00,98.505,98.518,98.494,98.494,26700000.0
2008-01-01 01:17:00,98.513,98.521,98.499,98.52,77900000.0
2008-01-01 01:18:00,98.533,98.533,98.529,98.529,17600000.0
2008-01-01 01:19:00,98.495,98.516,98.495,98.516,53500000.0
2008-01-01 01:20:00,98.51,98.519,98.504,98.505,30400000.0
2008-01-01 01:21:00,98.523,98.523,98.515,98.515,13300000.0
2008-01-01 01:22:00,98.517,98.517,98.517,98.517,8800000.0
2008-01-01 01:23:00,98.535,98.535,98.515,98.515,15500000.0
2008-01-01 01:24:00,98.521,98.521,98.519,98.519,25800000.0
2008-01-01 01:25:00,98.509,98.509,98.506,98.506,21600000.0
2008-01-01 01:26:00,98.516,98.516,98.509,98.509,20000000.0
2008-01-01 01:27:00,98.515,98.515,98.491,98.5,28200000.0
2008-01-01 01:28:00,98.521,98.534,98.521,98.534,26000000.0
2008-01-01 01:29:00,98.498,98.505,98.498,98.505,15200000.0
2008-01-01 01:30:00,98.52,98.532,98.52,98.532,21799999.0
2008-01-01 01:31:00,98.495,98.505,98.495,98.505,12800000.0
2008-01-01 01:32:00,98.523,98.544,98.523,98.536,24900000.0
2008-01-01 01:33:00,98.518,98.518,98.507,98.515,11200000.0
2008-01-01 01:34:00,98.521,98.521,98.514,98.514,4300000.0
2008-01-01 01:35:00,98.524,98.544,98.506,98.525,69600000.0
2008-01-01 01:36:00,98.527,98.527,98.506,98.506,9100000.0
2008-01-01 01:37:00,98.52,98.52,98.52,98.52,4300000.0
2008-01-01 01:38:00,98.5,98.5,98.5,98.5,8800000.0
2008-01-01 01:39:00,98.525,98.525,98.525,98.525,8000000.0
2008-01-01 01:40:00,98.512,98.513,98.502,98.513,25800000.0
2008-01-01 01:41:00,98.496,98.514,98.49,98.493,39200000.0
2008-01-01 01:42:00,98.511,98.514,98.511,98.514,9000000.0
2008-01-01 01:43:00,98.494,98.499,98.494,98.499,11400000.0
2008-01-01 01:44:00,98.517,98.53,98.517,98.525,34400000.0
2008-01-01 01:45:00,98.498,98.503,98.498,98.503,15200000.0
2008-01-01 01:46:00,98.51,98.52,98.51,98.52,11200000.0
2008-01-01 01:47:00,98.507,98.51,98.507,98.51,16800000.0
2008-01-01 01:48:00,98.517,98.517,98.515,98.515,21800000.0
2008-01-01 01:49:00,98.513,98.513,98.513,98.513,10600000.0
2008-01-01 01:50:00,98.512,98.521,98.512,98.521,17900000.0
2008-01-01 01:51:00,98.528,98.528,98.489,98.516,50400000.0
2008-01-01 01:52:00,98.511,98.522,98.511,98.515,17900000.0
2008-01-01 01:53:00,98.498,98.498,98.498,98.498,22200001.0
2008-01-01 01:54:00,98.54,98.54,98.535,98.535,17600000.0
2008-01-01 01:55:00,98.505,98.505,98.505,98.505,8800000.0
2008-01-01 01:56:00,98.517,98.517,98.517,98.517,6600000.0
2008-01-01 01:57:00,98.5,98.52,98.5,98.52,9600000.0
2008-01-01 01:58:00,98.54,98.54,98.513,98.515,30400000.0
2008-01-01 01:59:00,98.515,98.515,98.487,98.487,33600000.0
2008-01-01 02:00:00,98.52,98.523,98.512,98.512,301099998.0
2008-01-01 02:01:00,98.508,98.525,98.505,98.513,462399998.0
2008-01-01 02:02:00,98.51,98.51,98.377,98.377,456799997.0
2008-01-01 02:03:00,98.513,98.52,98.5,98.518,470499999.0
2008-01-01 02:04:00,98.597,98.608,98.59,98.602,474599998.0
2008-01-01 02:05:00,98.523,98.535,98.5,98.518,465800001.0
2008-01-01 02:06:00,98.584,98.584,98.517,98.517,347499999.0
2008-01-01 02:07:00,98.53,98.55,98.514,98.514,286099998.0
2008-01-01 02:08:00,98.57,98.57,98.511,98.511,242999999.0
2008-01-01 02:09:00,98.498,98.513,98.495,98.505,329499999.0
2008-01-01 02:10:00,98.585,98.6,98.585,98.6,92100000.0
2008-01-01 02:11:00,98.52,98.523,98.513,98.515,128400000.0
2008-01-01 02:12:00,98.605,98.607,98.6,98.602,106600000.0
2008-01-01 02:13:00,98.515,98.523,98.515,98.515,43800000.0
2008-01-01 02:14:00,98.591,98.591,98.512,98.512,124200000.0
2008-01-01 02:15:00,98.513,98.528,98.513,98.52,70500000.0
2008-01-01 02:16:00,98.589,98.589,98.509,98.509,205099999.0
2008-01-01 02:17:00,98.502,98.508,98.488,98.508,140600000.0
2008-01-01 02:18:00,98.602,98.602,98.59,98.59,74700000.0
2008-01-01 02:19:00,98.505,98.508,98.502,98.508,77600000.0
2008-01-01 02:20:00,98.6,98.6,98.6,98.6,8800000.0
2008-01-01 02:21:00,98.505,98.515,98.505,98.515,27100001.0
2008-01-01 02:22:00,98.572,98.572,98.509,98.509,47399999.0
2008-01-01 02:23:00,98.541,98.547,98.536,98.537,235200001.0
2008-01-01 02:24:00,98.56,98.56,98.518,98.518,7600000.0
2008-01-01 02:25:00,98.495,98.505,98.495,98.505,33400000.0
2008-01-01 02:26:00,98.597,98.597,98.597,98.597,2600000.0
2008-01-01 02:27:00,98.505,98.513,98.503,98.505,113000000.0
2008-01-01 02:28:00,98.6,98.605,98.595,98.6,204399999.0
2008-01-01 02:29:00,98.508,98.53,98.505,98.518,248299998.0
2008-01-01 02:30:00,98.592,98.592,98.523,98.523,267299997.0
2008-01-01 02:31:00,98.539,98.539,98.532,98.532,12800000.0
2008-01-01 02:32:00,98.593,98.593,98.523,98.523,123900000.0
2008-01-01 02:33:00,98.513,98.523,98.505,98.518,474799999.0
2008-01-01 02:34:00,98.597,98.615,98.585,98.602,317799999.0
2008-01-01 02:35:00,98.508,98.51,98.5,98.508,138399998.0
2008-01-01 02:36:00,98.597,98.61,98.588,98.607,254599999.0
2008-01-01 02:37:00,98.518,98.525,98.493,98.52,173899999.0
2008-01-01 02:38:00,98.605,98.605,98.524,98.534,280700000.0
2008-01-01 02:39:00,98.515,98.515,98.503,98.508,360199999.0
2008-01-01 02:40:00,98.589,98.589,98.532,98.532,243099998.0
2008-01-01 02:41:00,98.515,98.52,98.498,98.498,281899998.0
2008-01-01 02:42:00,98.588,98.605,98.575,98.6,539700000.0
2008-01-01 02:43:00,98.51,98.515,98.498,98.513,264800000.0
2008-01-01 02:44:00,98.602,98.615,98.597,98.605,161299999.0
2008-01-01 02:45:00,98.513,98.515,98.51,98.515,104400001.0
2008-01-01 02:46:00,98.556,98.568,98.508,98.521,387299999.0
2008-01-01 02:47:00,98.535,98.543,98.508,98.528,451999998.0
2008-01-01 02:48:00,98.558,98.561,98.514,98.514,114299998.0
2008-01-01 02:49:00,98.718,98.72,98.715,98.718,69000000.0
2008-01-01 02:50:00,98.565,98.565,98.553,98.553,69300000.0
2008-01-01 02:51:00,98.713,98.722,98.71,98.72,270499998.0
2008-01-01 02:52:00,98.553,98.555,98.545,98.55,244800000.0
2008-01-01 02:53:00,98.72,98.725,98.715,98.725,60600000.0
2008-01-01 02:54:00,98.57,98.706,98.57,98.706,135199998.0
2008-01-01 02:55:00,98.562,98.685,98.562,98.685,216099999.0
2008-01-01 02:56:00,98.592,98.721,98.592,98.721,246199999.0
2008-01-01 02:57:00,98.668,98.694,98.668,98.674,302599999.0
2008-01-01 02:58:00,98.577,98.716,98.577,98.716,45400000.0
2008-01-01 02:59:00,98.72,98.74,98.72,98.725,90100000.0
2008-01-01 03:00:00,98.55,98.55,98.535,98.542,112899999.0
2008-01-01 03:01:00,98.713,98.725,98.707,98.725,192800000.0
2008-01-01 03:02:00,98.571,98.689,98.571,98.689,389699999.0
2008-01-01 03:03:00,98.643,98.643,98.614,98.638,344099998.0
2008-01-01 03:04:00,98.563,98.699,98.563,98.699,169199998.0
2008-01-01 03:05:00,98.621,98.662,98.592,98.629,428799999.0
2008-01-01 03:06:00,98.558,98.719,98.558,98.702,408399999.0
2008-01-01 03:07:00,98.718,98.745,98.697,98.713,242100000.0
2008-01-01 03:08:00,98.543,98.575,98.517,98.575,763399999.0
2008-01-01 03:09:00,98.715,98.745,98.715,98.73,291199999.0
2008-01-01 03:10:00,98.577,98.713,98.577,98.713,234399999.0
2008-01-01 03:11:00,98.619,98.656,98.605,98.637,532700001.0
2008-01-01 03:12:00,98.55,98.718,98.55,98.718,187600000.0
2008-01-01 03:13:00,98.681,98.699,98.68,98.699,17100000.0
2008-01-01 03:14:00,98.56,98.692,98.56,98.692,17100000.0
2008-01-01 03:15:00,98.713,98.713,98.713,98.713,3500000.0
2008-01-01 03:16:00,98.692,98.737,98.692,98.706,76099999.0
2008-01-01 03:17:00,98.705,98.71,98.697,98.71,90800000.0
2008-01-01 03:18:00,98.71,98.745,98.707,98.74,142199999.0
2008-01-01 03:19:00,98.735,98.742,98.723,98.736,190799998.0
2008-01-01 03:20:00,98.738,98.738,98.738,98.738,25600000.0
2008-01-01 03:21:00,98.707,98.733,98.707,98.716,76700001.0
2008-01-01 03:22:00,98.708,98.71,98.707,98.707,38100000.0
2008-01-01 03:23:00,98.707,98.71,98.7,98.71,112799999.0
2008-01-01 03:24:00,98.716,98.716,98.705,98.71,50100000.0
2008-01-01 03:25:00,98.71,98.71,98.7,98.7,94199999.0
2008-01-01 03:26:00,98.695,98.71,98.695,98.707,166699999.0
2008-01-01 03:27:00,98.714,98.715,98.685,98.697,238099999.0
2008-01-01 03:28:00,98.71,98.72,98.71,98.71,48400000.0
2008-01-01 03:29:00,98.68,98.69,98.68,98.69,21600000.0
2008-01-01 03:30:00,98.707,98.715,98.703,98.715,124300000.0
2008-01-01 03:31:00,98.715,98.715,98.695,98.695,242499997.0
2008-01-01 03:32:00,98.716,98.716,98.692,98.692,119500000.0
2008-01-01 03:33:00,98.713,98.713,98.713,98.713,6400000.0
2008-01-01 03:34:00,98.718,98.718,98.713,98.713,9300000.0
2008-01-01 03:35:00,98.735,98.735,98.699,98.719,36299999.0
2008-01-01 03:36:00,98.71,98.722,98.71,98.722,14100000.0
2008-01-01 03:37:00,98.719,98.726,98.707,98.707,55700000.0
2008-01-01 03:38:00,98.708,98.71,98.708,98.71,55000000.0
2008-01-01 03:39:00,98.71,98.71,98.71,98.71,4000000.0
2008-01-01 03:40:00,98.698,98.723,98.698,98.714,74299999.0
2008-01-01 03:41:00,98.71,98.71,98.708,98.708,28500000.0
2008-01-01 03:42:00,98.722,98.725,98.722,98.725,28400000.0
2008-01-01 03:43:00,98.708,98.738,98.708,98.725,216399998.0
2008-01-01 03:44:00,98.722,98.725,98.703,98.725,124100000.0
2008-01-01 03:45:00,98.727,98.732,98.716,98.731,104399999.0
2008-01-01 03:46:00,98.722,98.725,98.722,98.725,103099999.0
2008-01-01 03:47:00,98.722,98.722,98.722,98.722,300000.0
2008-01-01 03:48:00,98.716,98.728,98.716,98.724,68800000.0
2008-01-01 03:49:00,98.722,98.722,98.697,98.722,90700000.0
2008-01-01 03:50:00,98.722,98.725,98.71,98.725,117500000.0
2008-01-01 03:51:00,98.727,98.731,98.725,98.725,85000000.0
2008-01-01 03:52:00,98.725,98.725,98.725,98.725,8800000.0
2008-01-01 03:53:00,98.725,98.735,98.713,98.735,34400000.0
2008-01-01 03:54:00,98.732,98.732,98.72,98.72,17800000.0
2008-01-01 03:55:00,98.718,98.718,98.718,98.718,8800000.0
2008-01-01 03:56:00,98.716,98.739,98.716,98.739,12800000.0
2008-01-01 03:57:00,98.72,98.72,98.72,98.72,3100000.0
2008-01-01 03:58:00,98.74,98.74,98.74,98.74,2400000.0
2008-01-01 03:59:00,98.722,98.722,98.713,98.715,38399999.0
2008-01-01 04:00:00,98.72,98.725,98.72,98.725,19200000.0
2008-01-01 04:01:00,98.714,98.732,98.714,98.727,62800000.0
2008-01-01 04:02:00,98.622,98.622,98.439,98.439,13100000.0
2008-01-01 04:03:00,98.713,98.713,98.713,98.713,8800000.0
2008-01-01 04:04:00,98.639,98.662,98.639,98.645,43700000.0
2008-01-01 04:05:00,98.708,98.708,98.708,98.708,300000.0
2008-01-01 04:06:00,98.71,98.735,98.71,98.735,15200000.0
2008-01-01 04:07:00,98.704,98.728,98.704,98.722,43399999.0
2008-01-01 04:08:00,98.715,98.715,98.715,98.715,4300000.0
2008-01-01 04:09:00,98.721,98.741,98.701,98.717,41800000.0
2008-01-01 04:10:00,98.743,98.743,98.743,98.743,4000000.0
2008-01-01 04:11:00,98.732,98.732,98.732,98.732,13100000.0
2008-01-01 04:12:00,98.712,98.754,98.712,98.712,82300000.0
2008-01-01 04:13:00,98.71,98.71,98.71,98.71,2400000.0
2008-01-01 04:14:00,98.725,98.725,98.725,98.725,4000000.0
2008-01-01 04:15:00,98.717,98.718,98.7,98.704,16000000.0
2008-01-01 04:16:00,98.718,98.732,98.718,98.732,3400000.0
2008-01-01 04:17:00,98.715,98.715,98.705,98.705,24700000.0
2008-01-01 04:18:00,98.722,98.722,98.722,98.722,25599999.0
2008-01-01 04:19:00,98.715,98.725,98.715,98.725,9600000.0
2008-01-01 04:20:00,98.727,98.739,98.704,98.719,75100000.0
2008-01-01 04:21:00,98.73,98.73,98.715,98.715,20500000.0
2008-01-01 04:22:00,98.735,98.735,98.735,98.735,8800000.0
2008-01-01 04:23:00,98.714,98.73,98.708,98.73,16100000.0
2008-01-01 04:24:00,98.738,98.738,98.738,98.738,12800000.0
2008-01-01 04:25:00,98.725,98.744,98.717,98.723,104300000.0
2008-01-01 04:26:00,98.72,98.72,98.713,98.713,21600000.0
2008-01-01 04:27:00,98.705,98.705,98.705,98.705,8000000.0
2008-01-01 04:28:00,98.719,98.726,98.712,98.722,56600000.0
2008-01-01 04:29:00,98.74,98.74,98.74,98.74,6400000.0
2008-01-01 04:30:00,98.737,98.737,98.737,98.737,8800000.0
2008-01-01 04:31:00,98.739,98.747,98.681,98.681,100299999.0
2008-01-01 04:32:00,98.722,98.722,98.705,98.705,10000000.0
2008-01-01 04:33:00,98.722,98.725,98.693,98.693,54899999.0
2008-01-01 04:34:00,98.73,98.73,98.718,98.718,20200000.0
2008-01-01 04:35:00,98.707,98.722,98.707,98.722,13000000.0
2008-01-01 04:36:00,98.731,98.739,98.711,98.72,41000000.0
2008-01-01 04:37:00,98.71,98.74,98.71,98.74,17600000.0
2008-01-01 04:38:00,98.713,98.73,98.713,98.73,11400000.0
2008-01-01 04:39:00,98.733,98.733,98.709,98.727,36000000.0
2008-01-01 04:40:00,98.715,98.715,98.707,98.707,9100000.0
2008-01-01 04:41:00,98.71,98.731,98.71,98.721,83100001.0
2008-01-01 04:42:00,98.725,98.725,98.725,98.725,2400000.0
2008-01-01 04:43:00,98.718,98.718,98.707,98.707,17600000.0
2008-01-01 04:44:00,98.719,98.745,98.718,98.726,91200000.0
2008-01-01 04:45:00,98.725,98.725,98.725,98.725,8800000.0
2008-01-01 04:46:00,98.722,98.722,98.722,98.722,2400000.0
2008-01-01 04:47:00,98.706,98.706,98.701,98.701,25800000.0
2008-01-01 04:48:00,98.718,98.72,98.718,98.72,17500000.0
2008-01-01 04:49:00,98.725,98.734,98.722,98.722,42300000.0
2008-01-01 04:50:00,98.737,98.737,98.737,98.737,15400000.0
2008-01-01 04:51:00,98.722,98.722,98.708,98.708,24200000.0
2008-01-01 04:52:00,98.729,98.735,98.71,98.72,63900000.0
2008-01-01 04:53:00,98.738,98.738,98.715,98.715,10600000.0
2008-01-01 04:54:00,98.715,98.722,98.715,98.722,24000000.0
2008-01-01 04:55:00,98.727,98.729,98.709,98.715,40200000.0
2008-01-01 04:56:00,98.72,98.72,98.72,98.72,8800000.0
2008-01-01 04:57:00,98.728,98.733,98.711,98.733,56199999.0
2008-01-01 04:58:00,98.713,98.713,98.713,98.713,3400000.0
2008-01-01 04:59:00,98.71,98.71,98.71,98.71,2400000.0
2008-01-01 05:00:00,98.724,98.748,98.717,98.742,64800000.0
2008-01-01 05:01:00,98.71,98.71,98.71,98.71,1400000.0
2008-01-01 05:02:00,98.72,98.72,98.72,98.72,8800000.0
2008-01-01 05:03:00,98.71,98.737,98.696,98.717,74400001.0
2008-01-01 05:04:00,98.722,98.722,98.722,98.722,12800000.0
2008-01-01 05:05:00,98.728,98.753,98.712,98.712,20900000.0
2008-01-01 05:06:00,98.71,98.722,98.71,98.722,10400000.0
2008-01-01 05:07:00,98.73,98.73,98.73,98.73,4000000.0
2008-01-01 05:08:00,98.72,98.738,98.72,98.736,55300000.0
2008-01-01 05:09:00,98.713,98.713,98.707,98.707,15400000.0
2008-01-01 05:10:00,98.708,98.708,98.699,98.703,32300000.0
2008-01-01 05:11:00,98.715,98.715,98.715,98.715,8800000.0
2008-01-01 05:12:00,98.735,98.735,98.735,98.735,12800000.0
2008-01-01 05:13:00,98.72,98.735,98.711,98.711,59700000.0
2008-01-01 05:14:00,98.707,98.707,98.707,98.707,4200000.0
2008-01-01 05:15:00,98.708,98.708,98.708,98.708,4000000.0
2008-01-01 05:16:00,98.71,98.72,98.708,98.714,15600000.0
2008-01-01 05:17:00,98.733,98.733,98.733,98.733,8800000.0
2008-01-01 05:18:00,98.716,98.739,98.713,98.739,61000000.0
2008-01-01 05:19:00,98.713,98.713,98.713,98.713,8800000.0
2008-01-01 05:20:00,98.71,98.725,98.71,98.725,4600000.0
2008-01-01 05:21:00,98.717,98.733,98.716,98.727,30100000.0
2008-01-01 05:22:00,98.727,98.727,98.727,98.727,9000000.0
2008-01-01 05:23:00,98.713,98.713,98.713,98.713,17799999.0
2008-01-01 05:24:00,98.736,98.736,98.697,98.709,47100000.0
2008-01-01 05:25:00,98.722,98.722,98.722,98.722,4000000.0
2008-01-01 05:26:00,98.738,98.738,98.717,98.717,20200000.0
2008-01-01 05:27:00,98.718,98.718,98.718,98.718,600000.0
2008-01-01 05:28:00,98.71,98.71,98.71,98.71,12800000.0
2008-01-01 05:29:00,98.702,98.735,98.702,98.735,61000000.0
2008-01-01 05:30:00,98.725,98.725,98.725,98.725,12800000.0
2008-01-01 05:31:00,98.722,98.722,98.72,98.72,24200000.0
2008-01-01 05:32:00,98.577,98.577,98.577,98.577,8800000.0
2008-01-01 05:33:00,98.713,98.722,98.713,98.722,25800000.0
2008-01-01 05:34:00,98.602,98.602,98.602,98.602,8800000.0
2008-01-01 05:35:00,98.71,98.71,98.71,98.71,9100000.0
2008-01-01 05:36:00,98.627,98.7,98.627,98.7,44200001.0
2008-01-01 05:37:00,98.708,98.727,98.708,98.718,79599999.0
2008-01-01 05:38:00,98.626,98.708,98.626,98.708,30700000.0
2008-01-01 05:39:00,98.74,98.74,98.74,98.74,8800000.0
2008-01-01 05:40:00,98.597,98.597,98.597,98.597,300000.0
2008-01-01 05:41:00,98.722,98.722,98.722,98.722,8800000.0
2008-01-01 05:42:00,98.602,98.602,98.602,98.602,8800000.0
2008-01-01 05:43:00,98.722,98.73,98.722,98.73,12800000.0
2008-01-01 05:44:00,98.641,98.701,98.641,98.701,28899999.0
2008-01-01 05:45:00,98.645,98.645,98.625,98.643,24000000.0
2008-01-01 05:46:00,98.634,98.685,98.634,98.685,18900000.0
2008-01-01 05:47:00,98.722,98.722,98.713,98.713,12000000.0
2008-01-01 05:48:00,98.597,98.597,98.597,98.597,8800000.0
2008-01-01 05:49:00,98.725,98.725,98.725,98.725,11400000.0
2008-01-01 05:50:00,98.605,98.605,98.6,98.6,12800000.0
2008-01-01 05:51:00,98.713,98.718,98.713,98.718,13100000.0
2008-01-01 05:52:00,98.657,98.677,98.657,98.677,13500000.0
2008-01-01 05:53:00,98.626,98.652,98.626,98.637,62900000.0
2008-01-01 05:54:00,98.628,98.682,98.628,98.682,44399999.0
2008-01-01 05:55:00,98.71,98.71,98.71,98.71,8800000.0
2008-01-01 05:56:00,98.593,98.593,98.593,98.593,3900000.0
2008-01-01 05:57:00,98.745,98.745,98.745,98.745,4800000.0
2008-01-01 05:58:00,98.602,98.61,98.602,98.61,21600000.0
2008-01-01 05:59:00,98.72,98.72,98.72,98.72,300000.0
2008-01-01 06:00:00,98.607,98.685,98.607,98.684,45800001.0
2008-01-01 06:01:00,98.701,98.722,98.697,98.706,54900000.0
2008-01-01 06:02:00,98.611,98.706,98.611,98.706,39400000.0
2008-01-01 06:03:00,98.72,98.735,98.72,98.735,16800000.0
2008-01-01 06:04:00,98.615,98.615,98.615,98.615,4000000.0
2008-01-01 06:05:00,98.735,98.735,98.735,98.735,300000.0
2008-01-01 06:06:00,98.602,98.602,98.595,98.595,15600000.0
2008-01-01 06:07:00,98.713,98.713,98.713,98.713,8800000.0
2008-01-01 06:08:00,98.645,98.653,98.645,98.653,6400000.0
2008-01-01 06:09:00,98.631,98.657,98.618,98.618,33800000.0
2008-01-01 06:10:00,98.615,98.695,98.615,98.695,38600000.0
2008-01-01 06:11:00,98.708,98.72,98.708,98.72,17600000.0
2008-01-01 06:12:00,98.605,98.605,98.6,98.6,15200000.0
2008-01-01 06:13:00,98.735,98.735,98.735,98.735,8800000.0
2008-01-01 06:14:00,98.607,98.615,98.607,98.615,20000000.0
2008-01-01 06:15:00,98.74,98.74,98.74,98.74,13000000.0
2008-01-01 06:16:00,98.67,98.675,98.67,98.675,15200000.0
2008-01-01 06:17:00,98.647,98.667,98.647,98.667,15200000.0
2008-01-01 06:18:00,98.642,98.675,98.642,98.675,9100000.0
2008-01-01 06:19:00,98.71,98.72,98.71,98.72,14300000.0
2008-01-01 06:20:00,98.597,98.597,98.593,98.593,8200000.0
2008-01-01 06:21:00,98.727,98.727,98.725,98.725,9500000.0
2008-01-01 06:22:00,98.61,98.61,98.61,98.61,12800000.0
2008-01-01 06:23:00,98.705,98.72,98.705,98.72,34599999.0
2008-01-01 06:24:00,98.628,98.69,98.628,98.69,31499999.0
2008-01-01 06:25:00,98.668,98.691,98.666,98.666,67600000.0
2008-01-01 06:26:00,98.633,98.692,98.633,98.692,34600000.0
2008-01-01 06:27:00,98.71,98.71,98.71,98.71,8800000.0
2008-01-01 06:28:00,98.605,98.605,98.605,98.605,12800000.0
2008-01-01 06:29:00,98.72,98.72,98.72,98.72,8800000.0
2008-01-01 06:30:00,98.6,98.6,98.6,98.6,3500000.0
2008-01-01 06:31:00,98.708,98.71,98.708,98.71,7300000.0
2008-01-01 06:32:00,98.655,98.69,98.655,98.69,19500000.0
2008-01-01 06:33:00,98.666,98.691,98.666,98.691,19500000.0
2008-01-01 06:34:00,98.647,98.677,98.647,98.677,19700000.0
2008-01-01 06:35:00,98.718,98.718,98.718,98.718,4000000.0
2008-01-01 06:36:00,98.6,98.6,98.6,98.6,4000000.0
2008-01-01 06:37:00,98.708,98.737,98.708,98.737,11400000.0
2008-01-01 06:38:00,98.59,98.59,98.59,98.59,300000.0
2008-01-01 06:39:00,98.71,98.713,98.71,98.713,17600000.0
2008-01-01 06:40:00,98.613,98.712,98.613,98.712,29600000.0
2008-01-01 06:41:00,98.735,98.742,98.73,98.73,30800000.0
2008-01-01 06:42:00,98.635,98.685,98.635,98.685,24900000.0
2008-01-01 06:43:00,98.73,98.73,98.725,98.725,4300000.0
2008-01-01 06:44:00,98.607,98.607,98.607,98.607,8800000.0
2008-01-01 06:45:00,98.713,98.713,98.713,98.713,8800000.0
2008-01-01 06:46:00,98.597,98.597,98.595,98.595,17600000.0
2008-01-01 06:47:00,98.72,98.72,98.715,98.715,21600000.0
2008-01-01 06:48:00,98.638,98.668,98.638,98.668,17600000.0
2008-01-01 06:49:00,98.633,98.643,98.618,98.618,16000000.0
2008-01-01 06:50:00,98.627,98.676,98.627,98.676,17900000.0
2008-01-01 06:51:00,98.722,98.722,98.718,98.718,15200000.0
2008-01-01 06:52:00,98.595,98.595,98.595,98.595,2400000.0
2008-01-01 06:53:00,98.733,98.733,98.733,98.733,12800000.0
2008-01-01 06:54:00,98.605,98.62,98.605,98.62,15400000.0
2008-01-01 06:55:00,98.718,98.718,98.718,98.718,8800000.0
2008-01-01 06:56:00,98.622,98.678,98.622,98.678,29200000.0
2008-01-01 06:57:00,98.375,98.375,98.345,98.345,21600000.0
2008-01-01 06:58:00,98.627,98.675,98.627,98.675,29599999.0
2008-01-01 06:59:00,98.72,98.72,98.72,98.72,15200000.0
2008-01-01 07:00:00,98.595,98.595,98.595,98.595,8800000.0
2008-01-01 07:01:00,98.707,98.707,98.707,98.707,9100000.0
2008-01-01 07:02:00,98.577,98.61,98.577,98.61,21800000.0
2008-01-01 07:03:00,98.73,98.73,98.73,98.73,8800000.0
2008-01-01 07:04:00,98.635,98.677,98.635,98.677,8000000.0
2008-01-01 07:05:00,98.629,98.695,98.629,98.695,16800000.0
2008-01-01 07:06:00,98.679,98.708,98.679,98.708,13800000.0
2008-01-01 07:07:00,98.71,98.725,98.71,98.725,12800000.0
2008-01-01 07:08:00,98.65,98.65,98.65,98.65,4000000.0
2008-01-01 07:09:00,98.715,98.725,98.715,98.725,21900000.0
2008-01-01 07:10:00,98.655,98.655,98.643,98.643,12300000.0
2008-01-01 07:11:00,98.73,98.73,98.73,98.73,2000000.0
2008-01-01 07:12:00,98.66,98.68,98.66,98.68,25600000.0
2008-01-01 07:13:00,98.655,98.733,98.655,98.733,24300000.0
2008-01-01 07:14:00,98.637,98.696,98.637,98.696,26600000.0
2008-01-01 07:15:00,98.724,98.739,98.709,98.722,78900000.0
2008-01-01 07:16:00,98.66,98.67,98.66,98.67,13100000.0
2008-01-01 07:17:00,98.703,98.703,98.703,98.703,1000000.0
2008-01-01 07:18:00,98.605,98.605,98.605,98.605,3500000.0
2008-01-01 07:19:00,98.74,98.74,98.74,98.74,8800000.0
2008-01-01 07:20:00,98.56,98.56,98.517,98.517,21600000.0
2008-01-01 07:21:00,98.56,98.59,98.56,98.586,59200000.0
2008-01-01 07:22:00,98.602,98.602,98.51,98.51,16300000.0
2008-01-01 07:23:00,98.521,98.529,98.485,98.485,51100000.0
2008-01-01 07:24:00,98.553,98.553,98.539,98.539,17600000.0
2008-01-01 07:25:00,98.5,98.5,98.5,98.5,4000000.0
2008-01-01 07:26:00,98.625,98.625,98.625,98.625,4000000.0
2008-01-01 07:27:00,98.515,98.515,98.515,98.515,12800000.0
2008-01-01 07:28:00,98.562,98.562,98.529,98.529,21600000.0
2008-01-01 07:29:00,98.522,98.545,98.514,98.516,31500000.0
2008-01-01 07:30:00,98.565,98.565,98.527,98.527,26599999.0
2008-01-01 07:31:00,98.493,98.523,98.493,98.508,41900000.0
2008-01-01 07:32:00,98.565,98.565,98.53,98.53,5000000.0
2008-01-01 07:33:00,98.523,98.523,98.523,98.523,8800000.0
2008-01-01 07:34:00,98.6,98.605,98.6,98.605,12800000.0
2008-01-01 07:35:00,98.502,98.502,98.502,98.502,21799999.0
2008-01-01 07:36:00,98.56,98.562,98.56,98.562,7100000.0
2008-01-01 07:37:00,98.548,98.552,98.548,98.552,8000000.0
2008-01-01 07:38:00,98.586,98.586,98.523,98.523,25600000.0
2008-01-01 07:39:00,98.523,98.538,98.504,98.513,55899999.0
2008-01-01 07:40:00,98.583,98.586,98.522,98.522,36800000.0
2008-01-01 07:41:00,98.5,98.5,98.5,98.5,8800000.0
2008-01-01 07:42:00,98.595,98.595,98.595,98.595,8800000.0
2008-01-01 07:43:00,98.51,98.51,98.51,98.51,8800000.0
2008-01-01 07:44:00,98.58,98.58,98.534,98.534,29400000.0
2008-01-01 07:45:00,98.531,98.542,98.511,98.542,29600000.0
2008-01-01 07:46:00,98.584,98.584,98.52,98.52,42499999.0
2008-01-01 07:47:00,98.507,98.517,98.487,98.487,46400000.0
2008-01-01 07:48:00,98.569,98.569,98.534,98.534,29999999.0
2008-01-01 07:49:00,98.49,98.49,98.49,98.49,8800000.0
2008-01-01 07:50:00,98.593,98.593,98.593,98.593,3100000.0
2008-01-01 07:51:00,98.498,98.498,98.498,98.498,4000000.0
2008-01-01 07:52:00,98.574,98.574,98.528,98.528,21000000.0
2008-01-01 07:53:00,98.544,98.55,98.503,98.503,74400000.0
2008-01-01 07:54:00,98.56,98.56,98.537,98.537,17600000.0
2008-01-01 07:55:00,98.514,98.521,98.484,98.51,47900000.0
2008-01-01 07:56:00,98.562,98.562,98.538,98.538,15200000.0
2008-01-01 07:57:00,98.502,98.502,98.49,98.49,9000000.0
2008-01-01 07:58:00,98.6,98.6,98.58,98.58,24200000.0
2008-01-01 07:59:00,98.5,98.5,98.5,98.5,4000000.0
2008-01-01 08:00:00,98.583,98.583,98.53,98.53,9100000.0
2008-01-01 08:01:00,98.571,98.573,98.56,98.569,87099998.0
2008-01-01 08:02:00,98.568,98.568,98.544,98.544,17600000.0
2008-01-01 08:03:00,98.563,98.58,98.558,98.58,59300000.0
2008-01-01 08:04:00,98.565,98.565,98.537,98.537,2700000.0
2008-01-01 08:05:00,98.49,98.49,98.49,98.49,12800000.0
2008-01-01 08:06:00,98.595,98.6,98.595,98.6,9700000.0
2008-01-01 08:07:00,98.485,98.49,98.485,98.49,21600000.0
2008-01-01 08:08:00,98.575,98.575,98.52,98.52,19399999.0
2008-01-01 08:09:00,98.559,98.559,98.524,98.542,27600000.0
2008-01-01 08:10:00,98.571,98.571,98.505,98.505,29600000.0
2008-01-01 08:11:00,98.512,98.564,98.512,98.539,60199999.0
2008-01-01 08:12:00,98.581,98.581,98.53,98.53,29000000.0
2008-01-01 08:13:00,98.487,98.49,98.487,98.49,4300000.0
2008-01-01 08:14:00,98.585,98.585,98.585,98.585,13000000.0
2008-01-01 08:15:00,98.485,98.493,98.485,98.493,16800000.0
2008-01-01 08:16:00,98.564,98.564,98.521,98.521,29000000.0
2008-01-01 08:17:00,98.534,98.542,98.504,98.526,38900000.0
2008-01-01 08:18:00,98.571,98.571,98.512,98.512,23100000.0
2008-01-01 08:19:00,98.523,98.531,98.523,98.531,20400000.0
2008-01-01 08:20:00,98.551,98.551,98.514,98.514,7600000.0
2008-01-01 08:21:00,98.507,98.507,98.5,98.5,17600000.0
2008-01-01 08:22:00,98.625,98.625,98.588,98.588,21600000.0
2008-01-01 08:23:00,98.495,98.495,98.495,98.495,8800000.0
2008-01-01 08:24:00,98.592,98.592,98.535,98.535,29800000.0
2008-01-01 08:25:00,98.577,98.59,98.537,98.537,39500000.0
2008-01-01 08:26:00,98.562,98.562,98.556,98.556,11800000.0
2008-01-01 08:27:00,98.525,98.54,98.518,98.54,18700000.0
2008-01-01 08:28:00,98.578,98.578,98.521,98.521,21900000.0
2008-01-01 08:29:00,98.502,98.502,98.498,98.498,13000000.0
2008-01-01 08:30:00,98.59,98.595,98.59,98.595,24300000.0
2008-01-01 08:31:00,98.518,98.518,98.518,98.518,4000000.0
2008-01-01 08:32:00,98.576,98.591,98.523,98.523,21900000.0
2008-01-01 08:33:00,98.52,98.54,98.52,98.528,49800000.0
2008-01-01 08:34:00,98.583,98.583,98.504,98.504,34700000.0
2008-01-01 08:35:00,98.514,98.539,98.514,98.539,25900000.0
2008-01-01 08:36:00,98.581,98.581,98.524,98.524,15000000.0
2008-01-01 08:37:00,98.513,98.513,98.513,98.513,8800000.0
2008-01-01 08:38:00,98.602,98.602,98.602,98.602,9100000.0
2008-01-01 08:39:00,98.535,98.535,98.535,98.535,17799999.0
2008-01-01 08:40:00,98.569,98.569,98.519,98.53,19500000.0
2008-01-01 08:41:00,98.565,98.565,98.512,98.512,58900000.0
2008-01-01 08:42:00,98.586,98.586,98.518,98.518,21700000.0
2008-01-01 08:43:00,98.495,98.495,98.485,98.485,19200000.0
2008-01-01 08:44:00,98.581,98.581,98.525,98.525,14800000.0
2008-01-01 08:45:00,98.502,98.502,98.502,98.502,8800000.0
2008-01-01 08:46:00,98.502,98.508,98.502,98.508,12800000.0
2008-01-01 08:47:00,98.502,98.502,98.475,98.475,12800000.0
2008-01-01 08:48:00,98.491,98.514,98.491,98.514,19600000.0
2008-01-01 08:49:00,98.536,98.536,98.489,98.503,84800000.0
2008-01-01 08:50:00,98.515,98.515,98.507,98.507,15200000.0
2008-01-01 08:51:00,98.495,98.509,98.495,98.507,34600000.0
2008-01-01 08:52:00,98.516,98.516,98.494,98.494,8000000.0
2008-01-01 08:53:00,98.498,98.505,98.498,98.505,26599999.0
2008-01-01 08:54:00,98.515,98.515,98.515,98.515,8800000.0
2008-01-01 08:55:00,98.505,98.505,98.505,98.505,12800000.0
2008-01-01 08:56:00,98.507,98.526,98.507,98.526,21600000.0
2008-01-01 08:57:00,98.327,98.358,98.327,98.358,8600000.0
2008-01-01 08:58:00,98.501,98.52,98.501,98.503,29000000.0
2008-01-01 08:59:00,98.498,98.498,98.478,98.49,25900000.0
2008-01-01 09:00:00,98.525,98.525,98.503,98.506,36399999.0
2008-01-01 09:01:00,98.517,98.52,98.517,98.52,24000000.0
2008-01-01 09:02:00,98.528,98.53,98.528,98.53,23400000.0
2008-01-01 09:03:00,98.53,98.53,98.53,98.53,21799999.0
2008-01-01 09:04:00,98.53,98.53,98.53,98.53,4000000.0
2008-01-01 09:05:00,98.515,98.515,98.515,98.515,13000000.0
2008-01-01 09:06:00,98.551,98.551,98.522,98.547,40800000.0
2008-01-01 09:07:00,98.531,98.531,98.507,98.507,9100000.0
2008-01-01 09:08:00,98.541,98.541,98.529,98.529,15200000.0
2008-01-01 09:09:00,98.517,98.517,98.507,98.507,13100000.0
2008-01-01 09:10:00,98.558,98.558,98.523,98.523,4100000.0
2008-01-01 09:11:00,98.523,98.53,98.523,98.53,3800000.0
2008-01-01 09:12:00,98.51,98.523,98.51,98.523,4300000.0
2008-01-01 09:13:00,98.523,98.523,98.523,98.523,8800000.0
2008-01-01 09:14:00,98.54,98.54,98.54,98.54,6600000.0
2008-01-01 09:15:00,98.528,98.528,98.481,98.481,4900000.0
2008-01-01 09:16:00,98.515,98.548,98.515,98.541,12000000.0
2008-01-01 09:17:00,98.555,98.555,98.555,98.555,8800000.0
2008-01-01 09:18:00,98.52,98.522,98.52,98.522,12800000.0
2008-01-01 09:19:00,98.552,98.552,98.552,98.552,8800000.0
2008-01-01 09:20:00,98.522,98.522,98.522,98.522,6600000.0
2008-01-01 09:21:00,98.555,98.555,98.537,98.537,13100000.0
2008-01-01 09:22:00,98.529,98.541,98.529,98.541,21600000.0
2008-01-01 09:23:00,98.55,98.561,98.526,98.533,76300000.0
2008-01-01 09:24:00,98.527,98.53,98.527,98.53,17600000.0
2008-01-01 09:25:00,98.575,98.575,98.555,98.555,17400000.0
2008-01-01 09:26:00,98.525,98.525,98.525,98.525,4000000.0
2008-01-01 09:27:00,98.545,98.545,98.545,98.545,300000.0
2008-01-01 09:28:00,98.523,98.523,98.515,98.515,13500000.0
2008-01-01 09:29:00,98.558,98.558,98.543,98.543,2500000.0
2008-01-01 09:30:00,98.546,98.546,98.544,98.544,15200000.0
2008-01-01 09:31:00,98.531,98.563,98.531,98.55,61799999.0
2008-01-01 09:32:00,98.519,98.538,98.519,98.531,21600000.0
2008-01-01 09:33:00,98.522,98.522,98.51,98.51,3400000.0
2008-01-01 09:34:00,98.52,98.523,98.52,98.523,12900000.0
2008-01-01 09:35:00,98.57,98.57,98.57,98.57,2400000.0
2008-01-01 09:36:00,98.525,98.525,98.525,98.525,8300000.0
2008-01-01 09:37:00,98.555,98.555,98.555,98.555,8800000.0
2008-01-01 09:38:00,98.517,98.54,98.517,98.54,30900000.0
2008-01-01 09:39:00,98.542,98.572,98.538,98.557,62700000.0
2008-01-01 09:40:00,98.539,98.554,98.539,98.554,9300000.0
2008-01-01 09:41:00,98.53,98.53,98.53,98.53,13000000.0
2008-01-01 09:42:00,98.52,98.52,98.52,98.52,9000000.0
2008-01-01 09:43:00,98.512,98.528,98.512,98.528,17900000.0
2008-01-01 09:44:00,98.53,98.53,98.515,98.515,16800000.0
2008-01-01 09:45:00,98.525,98.53,98.525,98.53,13100000.0
2008-01-01 09:46:00,98.525,98.525,98.525,98.525,2800000.0
2008-01-01 09:47:00,98.519,98.53,98.519,98.53,4800000.0
2008-01-01 09:48:00,98.52,98.52,98.52,98.52,8800000.0
2008-01-01 09:49:00,98.523,98.523,98.523,98.523,6000000.0
2008-01-01 09:50:00,98.502,98.53,98.502,98.53,17900000.0
2008-01-01 09:51:00,98.515,98.515,98.515,98.515,3400000.0
2008-01-01 09:52:00,98.515,98.515,98.515,98.515,2400000.0
2008-01-01 09:53:00,98.507,98.507,98.507,98.507,6400000.0
2008-01-01 09:54:00,98.525,98.525,98.525,98.525,9000000.0
2008-01-01 09:55:00,98.521,98.539,98.504,98.519,58900000.0
2008-01-01 09:56:00,98.528,98.528,98.528,98.528,15400000.0
2008-01-01 09:57:00,98.522,98.522,98.517,98.517,17800000.0
2008-01-01 09:58:00,98.51,98.51,98.51,98.51,8800000.0
2008-01-01 09:59:00,98.517,98.52,98.517,98.52,20200000.0
2008-01-01 10:00:00,98.513,98.513,98.513,98.513,8800000.0
2008-01-01 10:01:00,98.52,98.52,98.507,98.507,14200000.0
2008-01-01 10:02:00,98.523,98.523,98.523,98.523,17799999.0
2008-01-01 10:03:00,98.524,98.532,98.512,98.526,32800000.0
2008-01-01 10:04:00,98.517,98.517,98.517,98.517,300000.0
2008-01-01 10:05:00,98.53,98.53,98.53,98.53,300000.0
2008-01-01 10:06:00,98.522,98.522,98.52,98.52,21600000.0
2008-01-01 10:07:00,98.522,98.522,98.522,98.522,4000000.0
2008-01-01 10:08:00,98.517,98.517,98.517,98.517,6400000.0
2008-01-01 10:09:00,98.525,98.525,98.517,98.517,4300000.0
2008-01-01 10:10:00,98.535,98.535,98.512,98.512,12800000.0
2008-01-01 10:11:00,98.506,98.539,98.5,98.515,71600000.0
2008-01-01 10:12:00,98.52,98.545,98.52,98.545,21000000.0
2008-01-01 10:13:00,98.54,98.54,98.51,98.51,12800000.0
2008-01-01 10:14:00,98.525,98.525,98.507,98.507,4000000.0
2008-01-01 10:15:00,98.52,98.52,98.52,98.52,8800000.0
2008-01-01 10:16:00,98.523,98.523,98.515,98.515,21600000.0
2008-01-01 10:17:00,98.525,98.525,98.52,98.52,16800000.0
2008-01-01 10:18:00,98.52,98.52,98.512,98.512,20799999.0
2008-01-01 10:19:00,98.531,98.534,98.517,98.52,41800000.0
2008-01-01 10:20:00,98.52,98.52,98.52,98.52,12800000.0
2008-01-01 10:21:00,98.515,98.515,98.515,98.515,15400000.0
2008-01-01 10:22:00,98.523,98.523,98.523,98.523,8800000.0
2008-01-01 10:23:00,98.517,98.517,98.517,98.517,8800000.0
2008-01-01 10:24:00,98.523,98.523,98.523,98.523,6600000.0
2008-01-01 10:25:00,98.525,98.525,98.52,98.52,5800000.0
2008-01-01 10:26:00,98.507,98.51,98.507,98.51,25900000.0
2008-01-01 10:27:00,98.494,98.537,98.494,98.531,30900000.0
2008-01-01 10:28:00,98.523,98.523,98.523,98.523,9000000.0
2008-01-01 10:29:00,98.515,98.515,98.515,98.515,4000000.0
2008-01-01 10:30:00,98.524,98.524,98.515,98.516,48700000.0
2008-01-01 10:31:00,98.523,98.532,98.523,98.532,13000000.0
2008-01-01 10:32:00,98.513,98.517,98.512,98.512,35499999.0
2008-01-01 10:33:00,98.558,98.558,98.558,98.558,2400000.0
2008-01-01 10:34:00,98.555,98.555,98.555,98.555,13100000.0
2008-01-01 10:35:00,98.531,98.568,98.523,98.541,76699999.0
2008-01-01 10:36:00,98.57,98.57,98.57,98.57,300000.0
2008-01-01 10:37:00,98.56,98.56,98.552,98.552,8000000.0
2008-01-01 10:38:00,98.563,98.563,98.547,98.547,25600000.0
2008-01-01 10:39:00,98.575,98.575,98.54,98.54,17600000.0
2008-01-01 10:40:00,98.54,98.565,98.54,98.564,46300000.0
2008-01-01 10:41:00,98.56,98.56,98.545,98.545,17600000.0
2008-01-01 10:42:00,98.55,98.55,98.547,98.547,15400000.0
2008-01-01 10:43:00,98.543,98.559,98.543,98.549,48300000.0
2008-01-01 10:44:00,98.545,98.555,98.545,98.555,23000001.0
2008-01-01 10:45:00,98.507,98.53,98.507,98.53,9100000.0
2008-01-01 10:46:00,98.524,98.536,98.51,98.51,49400000.0
2008-01-01 10:47:00,98.555,98.555,98.555,98.555,12800000.0
2008-01-01 10:48:00,98.561,98.561,98.542,98.552,55499999.0
2008-01-01 10:49:00,98.52,98.52,98.52,98.52,2600000.0
2008-01-01 10:50:00,98.525,98.525,98.525,98.525,4000000.0
2008-01-01 10:51:00,98.52,98.543,98.517,98.526,83500000.0
2008-01-01 10:52:00,98.505,98.517,98.505,98.517,21799999.0
2008-01-01 10:53:00,98.545,98.545,98.545,98.545,8800000.0
2008-01-01 10:54:00,98.534,98.534,98.485,98.529,65400000.0
2008-01-01 10:55:00,98.522,98.522,98.522,98.522,8800000.0
2008-01-01 10:56:00,98.547,98.556,98.537,98.556,29600000.0
2008-01-01 10:57:00,98.512,98.512,98.51,98.51,9100000.0
2008-01-01 10:58:00,98.411,98.461,98.411,98.461,8800000.0
2008-01-01 10:59:00,98.452,98.452,98.442,98.444,28000000.0
2008-01-01 11:00:00,98.512,98.512,98.512,98.512,300000.0
2008-01-01 11:01:00,98.545,98.545,98.545,98.545,4000000.0
2008-01-01 11:02:00,98.509,98.542,98.494,98.494,28800000.0
2008-01-01 11:03:00,98.517,98.517,98.517,98.517,17799999.0
2008-01-01 11:04:00,98.536,98.556,98.517,98.537,58599999.0
2008-01-01 11:05:00,98.52,98.52,98.515,98.515,9900000.0
2008-01-01 11:06:00,98.523,98.523,98.507,98.507,21800000.0
2008-01-01 11:07:00,98.509,98.524,98.508,98.521,31100000.0
2008-01-01 11:08:00,98.51,98.51,98.51,98.51,8800000.0
2008-01-01 11:09:00,98.544,98.544,98.522,98.525,39099999.0
2008-01-01 11:10:00,98.517,98.523,98.517,98.523,8000000.0
2008-01-01 11:11:00,98.52,98.522,98.52,98.522,19500000.0
2008-01-01 11:12:00,98.516,98.525,98.505,98.525,34700000.0
2008-01-01 11:13:00,98.553,98.553,98.553,98.553,9000000.0
2008-01-01 11:14:00,98.553,98.553,98.553,98.553,17799999.0
2008-01-01 11:15:00,98.564,98.565,98.534,98.539,60200000.0
2008-01-01 11:16:00,98.563,98.563,98.563,98.563,8800000.0
2008-01-01 11:17:00,98.54,98.558,98.535,98.55,44700000.0
2008-01-01 11:18:00,98.555,98.558,98.555,98.558,2700000.0
2008-01-01 11:19:00,98.555,98.555,98.555,98.555,18100000.0
2008-01-01 11:20:00,98.564,98.564,98.544,98.544,46300000.0
2008-01-01 11:21:00,98.57,98.57,98.57,98.57,8800000.0
2008-01-01 11:22:00,98.523,98.523,98.523,98.523,16799999.0
2008-01-01 11:23:00,98.499,98.53,98.499,98.528,65800000.0
2008-01-01 11:24:00,98.535,98.555,98.535,98.555,21600000.0
2008-01-01 11:25:00,98.52,98.557,98.52,98.53,42600000.0
2008-01-01 11:26:00,98.575,98.575,98.575,98.575,8800000.0
2008-01-01 11:27:00,98.555,98.555,98.553,98.553,17600000.0
2008-01-01 11:28:00,98.535,98.535,98.535,98.535,8800000.0
2008-01-01 11:29:00,98.537,98.537,98.537,98.537,11500000.0
2008-01-01 11:30:00,98.555,98.555,98.555,98.555,5700000.0
2008-01-01 11:31:00,98.545,98.567,98.545,98.567,7600000.0
2008-01-01 11:32:00,98.572,98.572,98.572,98.572,8800000.0
2008-01-01 11:33:00,98.554,98.554,98.536,98.536,19200000.0
2008-01-01 11:34:00,98.553,98.553,98.553,98.553,4400000.0
2008-01-01 11:35:00,98.558,98.558,98.545,98.545,15200000.0
2008-01-01 11:36:00,98.55,98.583,98.55,98.565,40600000.0
2008-01-01 11:37:00,98.55,98.55,98.547,98.547,4300000.0
2008-01-01 11:38:00,98.563,98.563,98.545,98.545,35000001.0
2008-01-01 11:39:00,98.572,98.572,98.541,98.555,18800000.0
2008-01-01 11:40:00,98.545,98.555,98.545,98.555,21800000.0
2008-01-01 11:41:00,98.559,98.574,98.544,98.574,20000000.0
2008-01-01 11:42:00,98.563,98.563,98.56,98.56,25799999.0
2008-01-01 11:43:00,98.547,98.547,98.528,98.528,9100000.0
2008-01-01 11:44:00,98.549,98.55,98.529,98.529,30600000.0
2008-01-01 11:45:00,98.537,98.537,98.525,98.525,19200000.0
2008-01-01 11:46:00,98.51,98.54,98.51,98.54,5400000.0
2008-01-01 11:47:00,98.499,98.525,98.495,98.52,43600000.0
2008-01-01 11:48:00,98.515,98.515,98.515,98.515,2500000.0
2008-01-01 11:49:00,98.502,98.527,98.496,98.5,59400000.0
2008-01-01 11:50:00,98.54,98.54,98.54,98.54,12800000.0
2008-01-01 11:51:00,98.547,98.547,98.547,98.547,8800000.0
2008-01-01 11:52:00,98.514,98.533,98.514,98.533,16400000.0
2008-01-01 11:53:00,98.517,98.517,98.517,98.517,4200000.0
2008-01-01 11:54:00,98.52,98.52,98.51,98.51,4300000.0
2008-01-01 11:55:00,98.532,98.54,98.528,98.532,71399999.0
2008-01-01 11:56:00,98.528,98.528,98.525,98.525,9100000.0
2008-01-01 11:57:00,98.533,98.533,98.514,98.514,73199999.0
2008-01-01 11:58:00,98.52,98.52,98.52,98.52,12800000.0
2008-01-01 11:59:00,98.535,98.535,98.535,98.535,11400000.0
2008-01-01 12:00:00,98.531,98.537,98.505,98.537,44200000.0
2008-01-01 12:01:00,98.523,98.523,98.523,98.523,8800000.0
2008-01-01 12:02:00,98.532,98.532,98.525,98.525,8300000.0
2008-01-01 12:03:00,98.522,98.53,98.522,98.53,17100000.0
2008-01-01 12:04:00,98.525,98.528,98.525,98.528,9300000.0
2008-01-01 12:05:00,98.543,98.543,98.511,98.527,61899999.0
2008-01-01 12:06:00,98.525,98.525,98.495,98.495,28000000.0
2008-01-01 12:07:00,98.507,98.507,98.507,98.507,21799999.0
2008-01-01 12:08:00,98.517,98.526,98.517,98.526,17600000.0
2008-01-01 12:09:00,98.522,98.522,98.522,98.522,1500000.0
2008-01-01 12:10:00,98.53,98.53,98.53,98.53,8800000.0
2008-01-01 12:11:00,98.55,98.55,98.522,98.544,3500000.0
2008-01-01 12:12:00,98.54,98.54,98.515,98.515,6400000.0
2008-01-01 12:13:00,98.518,98.52,98.496,98.496,34600000.0
2008-01-01 12:14:00,98.525,98.525,98.525,98.525,300000.0
2008-01-01 12:15:00,98.515,98.523,98.515,98.523,9400000.0
2008-01-01 12:16:00,98.524,98.528,98.516,98.516,16800000.0
2008-01-01 12:17:00,98.535,98.535,98.535,98.535,4700000.0
2008-01-01 12:18:00,98.52,98.52,98.52,98.52,8800000.0
2008-01-01 12:19:00,98.523,98.525,98.492,98.524,57600000.0
2008-01-01 12:20:00,98.52,98.52,98.517,98.517,21600000.0
2008-01-01 12:21:00,98.529,98.553,98.512,98.512,40300000.0
2008-01-01 12:22:00,98.52,98.532,98.52,98.532,17600000.0
2008-01-01 12:23:00,98.51,98.51,98.51,98.51,4000000.0
2008-01-01 12:24:00,98.52,98.52,98.501,98.501,11500000.0
2008-01-01 12:25:00,98.54,98.54,98.537,98.537,12800000.0
2008-01-01 12:26:00,98.515,98.515,98.515,98.515,3400000.0
2008-01-01 12:27:00,98.53,98.539,98.497,98.497,28700000.0
2008-01-01 12:28:00,98.53,98.53,98.52,98.52,6400000.0
2008-01-01 12:29:00,98.519,98.53,98.505,98.523,46800000.0
2008-01-01 12:30:00,98.52,98.52,98.505,98.505,17600000.0
2008-01-01 12:31:00,98.53,98.53,98.53,98.53,13000000.0
2008-01-01 12:32:00,98.507,98.557,98.507,98.557,24600000.0
2008-01-01 12:33:00,98.505,98.505,98.505,98.505,8800000.0
2008-01-01 12:34:00,98.522,98.522,98.522,98.522,8800000.0
2008-01-01 12:35:00,98.513,98.525,98.504,98.505,11900000.0
2008-01-01 12:36:00,98.517,98.52,98.517,98.52,21900000.0
2008-01-01 12:37:00,98.493,98.515,98.493,98.515,20700000.0
2008-01-01 12:38:00,98.532,98.532,98.532,98.532,9000000.0
2008-01-01 12:39:00,98.523,98.523,98.52,98.52,9100000.0
2008-01-01 12:40:00,98.525,98.556,98.516,98.544,43800000.0
2008-01-01 12:41:00,98.53,98.53,98.495,98.495,18099999.0
2008-01-01 12:42:00,98.517,98.523,98.517,98.523,15400000.0
2008-01-01 12:43:00,98.515,98.518,98.515,98.518,21800000.0
2008-01-01 12:44:00,98.507,98.523,98.507,98.523,18900000.0
2008-01-01 12:45:00,98.531,98.544,98.502,98.514,51400000.0
2008-01-01 12:46:00,98.52,98.52,98.505,98.505,10400000.0
2008-01-01 12:47:00,98.52,98.52,98.515,98.515,15200000.0
2008-01-01 12:48:00,98.529,98.537,98.506,98.519,67200000.0
2008-01-01 12:49:00,98.53,98.53,98.53,98.53,11400000.0
2008-01-01 12:50:00,98.525,98.525,98.525,98.525,9100000.0
2008-01-01 12:51:00,98.517,98.528,98.517,98.525,15300000.0
2008-01-01 12:52:00,98.547,98.547,98.498,98.498,5500000.0
2008-01-01 12:53:00,98.538,98.538,98.519,98.535,70899999.0
2008-01-01 12:54:00,98.51,98.51,98.507,98.507,24200000.0
2008-01-01 12:55:00,98.525,98.525,98.525,98.525,13000000.0
2008-01-01 12:56:00,98.517,98.552,98.513,98.523,72300000.0
2008-01-01 12:57:00,98.532,98.532,98.525,98.525,28200001.0
2008-01-01 12:58:00,98.507,98.507,98.507,98.507,9100000.0
2008-01-01 12:59:00,98.347,98.347,98.338,98.338,21900000.0
2008-01-01 13:00:00,98.52,98.52,98.52,98.52,2300000.0
2008-01-01 13:01:00,98.533,98.533,98.486,98.517,39200000.0
2008-01-01 13:02:00,98.515,98.515,98.515,98.515,2300000.0
2008-01-01 13:03:00,98.53,98.53,98.52,98.52,24200000.0
2008-01-01 13:04:00,98.514,98.534,98.509,98.523,67399999.0
2008-01-01 13:05:00,98.507,98.512,98.507,98.512,17600000.0
2008-01-01 13:06:00,98.505,98.512,98.505,98.512,17600000.0
2008-01-01 13:07:00,98.527,98.547,98.508,98.51,80300000.0
2008-01-01 13:08:00,98.512,98.512,98.512,98.512,6400000.0
2008-01-01 13:09:00,98.505,98.526,98.501,98.526,42599999.0
2008-01-01 13:10:00,98.51,98.54,98.51,98.54,5700000.0
2008-01-01 13:11:00,98.52,98.52,98.52,98.52,10600000.0
2008-01-01 13:12:00,98.536,98.54,98.499,98.515,42200000.0
2008-01-01 13:13:00,98.478,98.478,98.478,98.478,8800000.0
2008-01-01 13:14:00,98.474,98.474,98.464,98.466,18800000.0
2008-01-01 13:15:00,98.481,98.503,98.468,98.503,92000000.0
2008-01-01 13:16:00,98.5,98.5,98.473,98.485,33000000.0
2008-01-01 13:17:00,98.477,98.489,98.474,98.481,45200000.0
2008-01-01 13:18:00,98.498,98.498,98.462,98.486,37000000.0
2008-01-01 13:19:00,98.485,98.488,98.485,98.488,13100000.0
2008-01-01 13:20:00,98.487,98.487,98.487,98.487,300000.0
2008-01-01 13:21:00,98.488,98.488,98.455,98.455,11200000.0
2008-01-01 13:22:00,98.475,98.475,98.465,98.465,13000000.0
2008-01-01 13:23:00,98.47,98.485,98.47,98.485,17600000.0
2008-01-01 13:24:00,98.477,98.483,98.476,98.483,34400000.0
2008-01-01 13:25:00,98.491,98.491,98.47,98.47,27200000.0
2008-01-01 13:26:00,98.452,98.477,98.452,98.467,26600000.0
2008-01-01 13:27:00,98.478,98.485,98.478,98.485,12800000.0
2008-01-01 13:28:00,98.463,98.463,98.463,98.463,8800000.0
2008-01-01 13:29:00,98.478,98.49,98.478,98.49,13100000.0
2008-01-01 13:30:00,98.47,98.47,98.47,98.47,24000000.0
2008-01-01 13:31:00,98.478,98.495,98.478,98.495,16800000.0
2008-01-01 13:32:00,98.469,98.469,98.468,98.468,17900000.0
2008-01-01 13:34:00,98.474,98.491,98.473,98.477,255700000.0
2008-01-01 13:35:00,98.478,98.495,98.475,98.483,405599999.0
2008-01-01 13:36:00,98.475,98.48,98.465,98.472,535799994.0
2008-01-01 13:37:00,98.483,98.49,98.47,98.488,511199998.0
2008-01-01 13:38:00,98.477,98.487,98.47,98.482,492099998.0
2008-01-01 13:39:00,98.493,98.505,98.47,98.488,427500000.0
2008-01-01 13:40:00,98.48,98.505,98.468,98.48,342000001.0
2008-01-01 13:41:00,98.496,98.498,98.465,98.475,238299998.0
2008-01-01 13:42:00,98.468,98.476,98.462,98.472,237900000.0
2008-01-01 13:43:00,98.468,98.483,98.465,98.475,358099998.0
2008-01-01 13:44:00,98.465,98.48,98.465,98.48,110899999.0
2008-01-01 13:45:00,98.49,98.493,98.483,98.485,132900000.0
2008-01-01 13:46:00,98.475,98.477,98.47,98.472,110200000.0
2008-01-01 13:47:00,98.485,98.493,98.485,98.485,58799998.0
2008-01-01 13:48:00,98.478,98.483,98.472,98.472,106000000.0
2008-01-01 13:49:00,98.473,98.499,98.473,98.499,49600000.0
2008-01-01 13:50:00,98.475,98.495,98.468,98.47,193299999.0
2008-01-01 13:51:00,98.472,98.478,98.458,98.478,81900000.0
2008-01-01 13:52:00,98.472,98.472,98.46,98.46,134399999.0
2008-01-01 13:53:00,98.475,98.478,98.472,98.478,80300000.0
2008-01-01 13:54:00,98.46,98.46,98.46,98.46,12800000.0
2008-01-01 13:55:00,98.475,98.475,98.475,98.475,8800000.0
2008-01-01 13:56:00,98.464,98.47,98.464,98.47,27500000.0
2008-01-01 13:57:00,98.461,98.464,98.454,98.464,189900000.0
2008-01-01 13:58:00,98.452,98.462,98.452,98.462,20200000.0
2008-01-01 13:59:00,98.465,98.475,98.465,98.475,52500000.0
2008-01-01 14:00:00,98.468,98.468,98.468,98.468,8800000.0
2008-01-01 14:01:00,98.475,98.483,98.473,98.475,110400000.0
2008-01-01 14:02:00,98.47,98.475,98.465,98.47,213300001.0
2008-01-01 14:03:00,98.478,98.5,98.475,98.488,169800000.0
2008-01-01 14:04:00,98.465,98.482,98.462,98.481,277800000.0
2008-01-01 14:05:00,98.476,98.492,98.463,98.475,38700000.0
2008-01-01 14:06:00,98.48,98.485,98.478,98.483,131500000.0
2008-01-01 14:07:00,98.483,98.493,98.475,98.488,440600000.0
2008-01-01 14:08:00,98.472,98.485,98.455,98.468,355200000.0
2008-01-01 14:09:00,98.478,98.48,98.47,98.478,109100000.0
2008-01-01 14:10:00,98.468,98.48,98.458,98.477,222900000.0
2008-01-01 14:11:00,98.488,98.495,98.463,98.49,195400000.0
2008-01-01 14:12:00,98.477,98.492,98.454,98.492,312899998.0
2008-01-01 14:13:00,98.478,98.481,98.47,98.47,397799999.0
2008-01-01 14:14:00,98.47,98.48,98.461,98.477,187100000.0
2008-01-01 14:15:00,98.485,98.49,98.468,98.468,339399998.0
2008-01-01 14:16:00,98.468,98.475,98.445,98.47,466399997.0
2008-01-01 14:17:00,98.48,98.485,98.468,98.483,245899999.0
2008-01-01 14:18:00,98.472,98.485,98.468,98.475,145100000.0
2008-01-01 14:19:00,98.483,98.485,98.48,98.485,98099998.0
2008-01-01 14:20:00,98.472,98.493,98.452,98.48,429099999.0
2008-01-01 14:21:00,98.47,98.495,98.464,98.487,446999999.0
2008-01-01 14:22:00,98.47,98.481,98.47,98.476,78800000.0
2008-01-01 14:23:00,98.478,98.48,98.475,98.478,68200000.0
2008-01-01 14:24:00,98.475,98.475,98.463,98.463,70400000.0
2008-01-01 14:25:00,98.472,98.483,98.47,98.48,247399999.0
2008-01-01 14:26:00,98.472,98.475,98.465,98.47,259400000.0
2008-01-01 14:27:00,98.48,98.485,98.475,98.485,81699999.0
2008-01-01 14:28:00,98.478,98.489,98.464,98.483,103600000.0
2008-01-01 14:29:00,98.482,98.521,98.468,98.488,307999998.0
2008-01-01 14:30:00,98.516,98.532,98.499,98.51,221699999.0
2008-01-01 14:31:00,98.505,98.52,98.502,98.502,195300000.0
2008-01-01 14:32:00,98.552,98.555,98.55,98.55,78000000.0
2008-01-01 14:33:00,98.5,98.52,98.5,98.505,71100000.0
2008-01-01 14:34:00,98.51,98.51,98.495,98.502,103399999.0
2008-01-01 14:35:00,98.493,98.505,98.487,98.505,215899998.0
2008-01-01 14:36:00,98.507,98.514,98.465,98.483,407799997.0
2008-01-01 14:37:00,98.492,98.5,98.471,98.485,318500000.0
2008-01-01 14:38:00,98.482,98.503,98.482,98.49,127700000.0
2008-01-01 14:39:00,98.493,98.525,98.47,98.495,438599999.0
2008-01-01 14:40:00,98.47,98.517,98.47,98.487,325600000.0
2008-01-01 14:41:00,98.498,98.525,98.477,98.493,340399999.0
2008-01-01 14:42:00,98.477,98.517,98.457,98.485,837700001.0
2008-01-01 14:43:00,98.495,98.525,98.495,98.51,320399999.0
2008-01-01 14:44:00,98.497,98.53,98.496,98.5,280599998.0
2008-01-01 14:45:00,98.501,98.526,98.482,98.501,579499999.0
2008-01-01 14:46:00,98.476,98.52,98.465,98.52,226400000.0
2008-01-01 14:47:00,98.505,98.505,98.475,98.475,7800000.0
2008-01-01 14:48:00,98.487,98.487,98.477,98.477,9100000.0
2008-01-01 14:49:00,98.493,98.493,98.493,98.493,10600000.0
2008-01-01 14:50:00,98.512,98.545,98.502,98.51,101499999.0
2008-01-01 14:51:00,98.495,98.5,98.488,98.5,75300000.0
2008-01-01 14:52:00,98.551,98.577,98.533,98.552,121000000.0
2008-01-01 14:53:00,98.535,98.543,98.525,98.537,164900000.0
2008-01-01 14:54:00,98.531,98.535,98.531,98.535,22100000.0
2008-01-01 14:55:00,98.507,98.53,98.507,98.52,70500000.0
2008-01-01 14:56:00,98.498,98.5,98.498,98.498,40500000.0
2008-01-01 14:57:00,98.507,98.51,98.5,98.51,76100000.0
2008-01-01 14:58:00,98.498,98.498,98.49,98.498,60300000.0
2008-01-01 14:59:00,98.498,98.498,98.352,98.352,89399998.0
2008-01-01 15:00:00,98.485,98.505,98.481,98.505,175200001.0
2008-01-01 15:01:00,98.459,98.513,98.459,98.489,224800000.0
2008-01-01 15:02:00,98.5,98.51,98.5,98.5,37500000.0
2008-01-01 15:03:00,98.498,98.502,98.498,98.502,18000000.0
2008-01-01 15:04:00,98.487,98.495,98.483,98.495,143000001.0
2008-01-01 15:05:00,98.505,98.505,98.485,98.485,231199999.0
2008-01-01 15:06:00,98.5,98.5,98.475,98.475,110600000.0
2008-01-01 15:07:00,98.512,98.512,98.512,98.512,28400000.0
2008-01-01 15:08:00,98.507,98.522,98.507,98.517,33300001.0
2008-01-01 15:09:00,98.528,98.528,98.524,98.524,17600000.0
2008-01-01 15:10:00,98.52,98.532,98.49,98.505,24400000.0
2008-01-01 15:11:00,98.507,98.507,98.507,98.507,12800000.0
2008-01-01 15:12:00,98.498,98.5,98.498,98.5,42800000.0
2008-01-01 15:13:00,98.5,98.5,98.5,98.5,8800000.0
2008-01-01 15:14:00,98.515,98.515,98.515,98.515,4000000.0
2008-01-01 15:15:00,98.51,98.51,98.507,98.507,25600000.0
2008-01-01 15:16:00,98.514,98.522,98.514,98.522,48200000.0
2008-01-01 15:17:00,98.506,98.536,98.506,98.524,200900000.0
2008-01-01 15:18:00,98.515,98.522,98.495,98.522,117500001.0
2008-01-01 15:19:00,98.515,98.515,98.5,98.513,93699999.0
2008-01-01 15:20:00,98.552,98.555,98.552,98.555,82800000.0
2008-01-01 15:21:00,98.522,98.522,98.522,98.522,300000.0
2008-01-01 15:22:00,98.505,98.515,98.505,98.515,36300000.0
2008-01-01 15:23:00,98.498,98.523,98.498,98.517,92200000.0
2008-01-01 15:24:00,98.507,98.522,98.501,98.522,87700000.0
2008-01-01 15:25:00,98.524,98.524,98.515,98.515,67300000.0
2008-01-01 15:26:00,98.528,98.539,98.522,98.522,35700000.0
2008-01-01 15:27:00,98.515,98.515,98.513,98.513,10500000.0
2008-01-01 15:28:00,98.508,98.525,98.508,98.525,21600000.0
2008-01-01 15:29:00,98.515,98.52,98.515,98.52,12000000.0
2008-01-01 15:30:00,98.53,98.53,98.53,98.53,8800000.0
2008-01-01 15:31:00,98.507,98.507,98.507,98.507,900000.0
2008-01-01 15:32:00,98.508,98.508,98.505,98.505,18600000.0
2008-01-01 15:33:00,98.518,98.533,98.504,98.513,41800000.0
2008-01-01 15:34:00,98.497,98.503,98.495,98.495,8000000.0
2008-01-01 15:35:00,98.528,98.553,98.52,98.536,48500000.0
2008-01-01 15:36:00,98.54,98.54,98.509,98.509,21900000.0
2008-01-01 15:37:00,98.51,98.51,98.51,98.51,17799999.0
2008-01-01 15:38:00,98.503,98.51,98.503,98.51,21600000.0
2008-01-01 15:39:00,98.52,98.52,98.52,98.52,2400000.0
2008-01-01 15:40:00,98.504,98.504,98.503,98.503,15200000.0
2008-01-01 15:41:00,98.526,98.531,98.52,98.531,25800000.0
2008-01-01 15:42:00,98.5,98.51,98.5,98.51,24000000.0
2008-01-01 15:43:00,98.532,98.549,98.509,98.509,51399999.0
2008-01-01 15:44:00,98.52,98.523,98.511,98.511,37000000.0
2008-01-01 15:45:00,98.5,98.525,98.5,98.525,15400000.0
2008-01-01 15:46:00,98.515,98.515,98.515,98.515,15400000.0
2008-01-01 15:47:00,98.53,98.53,98.53,98.53,4300000.0
2008-01-01 15:48:00,98.534,98.534,98.512,98.512,41199999.0
2008-01-01 15:49:00,98.487,98.516,98.487,98.516,32200000.0
2008-01-01 15:50:00,98.496,98.522,98.495,98.522,25600000.0
2008-01-01 15:51:00,98.52,98.532,98.513,98.532,26100000.0
2008-01-01 15:52:00,98.504,98.516,98.504,98.516,17600000.0
2008-01-01 15:53:00,98.517,98.517,98.517,98.517,900000.0
2008-01-01 15:54:00,98.52,98.52,98.52,98.52,12800000.0
2008-01-01 15:55:00,98.52,98.52,98.52,98.52,8800000.0
2008-01-01 15:56:00,98.518,98.518,98.503,98.515,8700000.0
2008-01-01 15:57:00,98.529,98.543,98.513,98.517,72800001.0
2008-01-01 15:58:00,98.523,98.523,98.517,98.518,22400000.0
2008-01-01 15:59:00,98.52,98.548,98.504,98.518,64000000.0
2008-01-01 16:00:00,98.526,98.526,98.516,98.516,21600000.0
2008-01-01 16:01:00,98.52,98.52,98.52,98.52,8800000.0
2008-01-01 16:02:00,98.508,98.508,98.508,98.508,4000000.0
2008-01-01 16:03:00,98.512,98.512,98.512,98.512,300000.0
2008-01-01 16:04:00,98.503,98.52,98.503,98.52,31000000.0
2008-01-01 16:05:00,98.546,98.546,98.5,98.545,51300000.0
2008-01-01 16:06:00,98.504,98.521,98.503,98.503,29600000.0
2008-01-01 16:07:00,98.518,98.518,98.514,98.518,25600000.0
2008-01-01 16:08:00,98.519,98.541,98.514,98.541,15300000.0
2008-01-01 16:09:00,98.517,98.517,98.517,98.517,21799999.0
2008-01-01 16:10:00,98.498,98.498,98.498,98.498,4000000.0
2008-01-01 16:11:00,98.517,98.517,98.515,98.515,17600000.0
2008-01-01 16:12:00,98.516,98.518,98.502,98.516,39400000.0
2008-01-01 16:13:00,98.497,98.523,98.497,98.523,39399999.0
2008-01-01 16:14:00,98.525,98.525,98.505,98.505,11200000.0
2008-01-01 16:15:00,98.532,98.532,98.491,98.518,60099999.0
2008-01-01 16:16:00,98.516,98.516,98.505,98.515,27999999.0
2008-01-01 16:17:00,98.515,98.515,98.498,98.498,20200000.0
2008-01-01 16:18:00,98.505,98.51,98.505,98.51,25799999.0
2008-01-01 16:19:00,98.535,98.535,98.495,98.495,13100000.0
2008-01-01 16:20:00,98.534,98.534,98.524,98.524,10500000.0
2008-01-01 16:21:00,98.526,98.534,98.497,98.534,29300000.0
2008-01-01 16:22:00,98.54,98.54,98.512,98.512,30400000.0
2008-01-01 16:23:00,98.509,98.534,98.487,98.534,53199999.0
2008-01-01 16:24:00,98.509,98.509,98.501,98.501,12100000.0
2008-01-01 16:25:00,98.518,98.518,98.515,98.515,4800000.0
2008-01-01 16:26:00,98.498,98.498,98.498,98.498,8800000.0
2008-01-01 16:27:00,98.522,98.522,98.51,98.51,12800000.0
2008-01-01 16:28:00,98.513,98.513,98.498,98.498,26700000.0
2008-01-01 16:29:00,98.525,98.525,98.502,98.502,23400000.0
2008-01-01 16:30:00,98.519,98.519,98.501,98.501,12800000.0
2008-01-01 16:31:00,98.506,98.541,98.506,98.531,41300000.0
2008-01-01 16:32:00,98.508,98.517,98.508,98.513,17800000.0
2008-01-01 16:33:00,98.522,98.522,98.522,98.522,4000000.0
2008-01-01 16:34:00,98.5,98.5,98.5,98.5,12800000.0
2008-01-01 16:35:00,98.525,98.525,98.525,98.525,4000000.0
2008-01-01 16:36:00,98.501,98.544,98.501,98.544,16800000.0
2008-01-01 16:37:00,98.544,98.546,98.532,98.534,48600000.0
2008-01-01 16:38:00,98.518,98.538,98.518,98.519,25999999.0
2008-01-01 16:39:00,98.493,98.532,98.493,98.532,34200000.0
2008-01-01 16:40:00,98.483,98.483,98.483,98.483,13100000.0
2008-01-01 16:41:00,98.52,98.52,98.52,98.52,6400000.0
2008-01-01 16:42:00,98.488,98.498,98.488,98.498,4300000.0
2008-01-01 16:43:00,98.508,98.51,98.508,98.51,9100000.0
2008-01-01 16:44:00,98.522,98.54,98.517,98.517,26000000.0
2008-01-01 16:45:00,98.546,98.546,98.513,98.527,59699999.0
2008-01-01 16:46:00,98.519,98.521,98.519,98.521,17600000.0
2008-01-01 16:47:00,98.524,98.536,98.524,98.525,52200000.0
2008-01-01 16:48:00,98.495,98.524,98.495,98.519,27100000.0
2008-01-01 16:49:00,98.525,98.525,98.525,98.525,300000.0
2008-01-01 16:50:00,98.515,98.515,98.515,98.515,4000000.0
2008-01-01 16:51:00,98.517,98.517,98.515,98.515,12800000.0
2008-01-01 16:52:00,98.509,98.519,98.483,98.519,30400000.0
2008-01-01 16:53:00,98.539,98.539,98.489,98.506,35200000.0
2008-01-01 16:54:00,98.515,98.521,98.508,98.514,25900000.0
2008-01-01 16:55:00,98.523,98.537,98.498,98.516,65400000.0
2008-01-01 16:56:00,98.522,98.526,98.504,98.519,36599999.0
2008-01-01 16:57:00,98.522,98.522,98.51,98.51,17600000.0
2008-01-01 16:58:00,98.52,98.52,98.52,98.52,300000.0
2008-01-01 16:59:00,98.532,98.532,98.525,98.525,17600000.0
2008-01-01 17:00:00,98.462,98.49,98.4,98.49,33400000.0
2008-01-01 17:01:00,98.539,98.539,98.51,98.524,44700000.0
2008-01-01 17:02:00,98.584,98.584,98.547,98.547,16100000.0
2008-01-01 17:03:00,98.554,98.554,98.532,98.535,26500000.0
2008-01-01 17:04:00,98.58,98.58,98.533,98.533,26300000.0
2008-01-01 17:05:00,98.508,98.508,98.508,98.508,13000000.0
2008-01-01 17:06:00,98.588,98.588,98.578,98.578,21600000.0
2008-01-01 17:07:00,98.512,98.512,98.507,98.507,12800000.0
2008-01-01 17:08:00,98.564,98.564,98.524,98.524,13700000.0
2008-01-01 17:09:00,98.512,98.523,98.503,98.523,47500000.0
2008-01-01 17:10:00,98.554,98.556,98.554,98.556,10800000.0
2008-01-01 17:12:00,98.585,98.585,98.524,98.524,316099998.0
2008-01-01 17:13:00,98.517,98.535,98.515,98.523,432299996.0
2008-01-01 17:14:00,98.595,98.6,98.585,98.593,551099999.0
2008-01-01 17:15:00,98.523,98.53,98.51,98.528,485799997.0
2008-01-01 17:16:00,98.583,98.584,98.539,98.539,505299996.0
2008-01-01 17:17:00,98.532,98.549,98.508,98.528,436199999.0
2008-01-01 17:18:00,98.588,98.593,98.526,98.526,322600000.0
2008-01-01 17:19:00,98.534,98.548,98.509,98.509,239799999.0
2008-01-01 17:20:00,98.571,98.571,98.514,98.514,251999999.0
2008-01-01 17:21:00,98.512,98.523,98.505,98.515,376299996.0
2008-01-01 17:22:00,98.585,98.6,98.585,98.6,79600000.0
2008-01-01 17:23:00,98.53,98.532,98.523,98.528,140400000.0
2008-01-01 17:24:00,98.582,98.582,98.535,98.535,80400000.0
2008-01-01 17:25:00,98.558,98.569,98.53,98.53,73299999.0
2008-01-01 17:26:00,98.589,98.589,98.515,98.515,75000000.0
2008-01-01 17:27:00,98.523,98.529,98.518,98.518,51999999.0
2008-01-01 17:28:00,98.58,98.58,98.52,98.52,208999998.0
2008-01-01 17:29:00,98.512,98.517,98.498,98.517,103099999.0
2008-01-01 17:30:00,98.593,98.593,98.58,98.58,86099999.0
2008-01-01 17:31:00,98.515,98.517,98.512,98.517,66000000.0
2008-01-01 17:32:00,98.515,98.515,98.515,98.515,4000000.0
2008-01-01 17:33:00,98.523,98.531,98.523,98.529,24800000.0
2008-01-01 17:34:00,98.502,98.502,98.502,98.502,59600000.0
2008-01-01 17:35:00,98.504,98.521,98.504,98.521,167600000.0
2008-01-01 17:36:00,98.5,98.505,98.5,98.505,26700000.0
2008-01-01 17:37:00,98.495,98.505,98.495,98.505,16800000.0
2008-01-01 17:38:00,98.499,98.529,98.499,98.518,45900000.0
2008-01-01 17:39:00,98.515,98.522,98.513,98.515,149999999.0
2008-01-01 17:40:00,98.51,98.515,98.505,98.51,183500000.0
2008-01-01 17:41:00,98.508,98.53,98.5,98.515,237800000.0
2008-01-01 17:42:00,98.515,98.528,98.51,98.522,260899999.0
2008-01-01 17:43:00,98.514,98.516,98.514,98.516,17800000.0
2008-01-01 17:44:00,98.52,98.525,98.517,98.523,137900000.0
2008-01-01 17:45:00,98.523,98.532,98.515,98.528,365300000.0
2008-01-01 17:46:00,98.524,98.538,98.51,98.53,385299996.0
2008-01-01 17:47:00,98.517,98.52,98.51,98.517,100699999.0
2008-01-01 17:48:00,98.5,98.528,98.495,98.521,170200000.0
2008-01-01 17:49:00,98.528,98.535,98.502,98.53,183199998.0
2008-01-01 17:50:00,98.528,98.535,98.502,98.535,280300000.0
2008-01-01 17:51:00,98.534,98.539,98.523,98.527,361299998.0
2008-01-01 17:52:00,98.508,98.515,98.498,98.515,286599998.0
2008-01-01 17:53:00,98.525,98.53,98.507,98.507,343800000.0
2008-01-01 17:54:00,98.51,98.519,98.487,98.517,511499999.0
2008-01-01 17:55:00,98.52,98.525,98.507,98.523,271699999.0
2008-01-01 17:56:00,98.526,98.541,98.525,98.525,132799999.0
2008-01-01 17:57:00,98.523,98.525,98.52,98.525,61400000.0
2008-01-01 17:58:00,98.523,98.542,98.5,98.522,393599999.0
2008-01-01 17:59:00,98.5,98.518,98.492,98.503,468099998.0
2008-01-01 18:00:00,98.52,98.53,98.515,98.517,81000000.0
2008-01-01 18:01:00,98.517,98.52,98.515,98.517,70600000.0
2008-01-01 18:02:00,98.524,98.524,98.51,98.515,75500000.0
2008-01-01 18:03:00,98.512,98.523,98.51,98.52,290999998.0
2008-01-01 18:04:00,98.515,98.52,98.512,98.513,231499999.0
2008-01-01 18:05:00,98.52,98.525,98.515,98.525,60000000.0
2008-01-01 18:06:00,98.515,98.52,98.498,98.518,144900000.0
2008-01-01 18:07:00,98.513,98.544,98.504,98.543,244999999.0
2008-01-01 18:08:00,98.545,98.545,98.517,98.525,177499998.0
2008-01-01 18:09:00,98.525,98.54,98.522,98.522,259300001.0
2008-01-01 18:10:00,98.529,98.529,98.512,98.512,82800000.0
2008-01-01 18:11:00,98.52,98.54,98.52,98.525,84499999.0
2008-01-01 18:12:00,98.514,98.519,98.503,98.505,99899998.0
2008-01-01 18:13:00,98.512,98.525,98.507,98.525,199299999.0
2008-01-01 18:14:00,98.525,98.532,98.49,98.505,387099999.0
2008-01-01 18:15:00,98.505,98.519,98.487,98.503,307600000.0
2008-01-01 18:16:00,98.51,98.525,98.51,98.513,171500000.0
2008-01-01 18:17:00,98.513,98.547,98.49,98.515,457299997.0
2008-01-01 18:18:00,98.486,98.543,98.48,98.514,327899998.0
2008-01-01 18:19:00,98.51,98.547,98.498,98.513,353699999.0
2008-01-01 18:20:00,98.523,98.571,98.5,98.561,816299996.0
2008-01-01 18:21:00,98.515,98.545,98.515,98.53,327300000.0
2008-01-01 18:22:00,98.525,98.542,98.52,98.522,219300000.0
2008-01-01 18:23:00,98.52,98.546,98.5,98.528,526399997.0
2008-01-01 18:24:00,98.5,98.537,98.495,98.535,213900000.0
2008-01-01 18:25:00,98.52,98.52,98.512,98.512,5000000.0
2008-01-01 18:26:00,98.507,98.538,98.503,98.531,51200000.0
2008-01-01 18:27:00,98.512,98.512,98.512,98.512,4900000.0
2008-01-01 18:28:00,98.519,98.556,98.501,98.503,132699997.0
2008-01-01 18:29:00,98.505,98.51,98.498,98.51,71400000.0
2008-01-01 18:30:00,98.51,98.547,98.51,98.54,195200000.0
2008-01-01 18:31:00,98.532,98.538,98.515,98.522,187400000.0
2008-01-01 18:32:00,98.528,98.528,98.528,98.528,30400000.0
2008-01-01 18:33:00,98.507,98.53,98.507,98.52,82900000.0
2008-01-01 18:34:00,98.507,98.509,98.5,98.5,51500000.0
2008-01-01 18:35:00,98.507,98.51,98.5,98.51,92000000.0
2008-01-01 18:36:00,98.519,98.523,98.518,98.52,71599999.0
2008-01-01 18:37:00,98.51,98.51,98.5,98.5,45300000.0
2008-01-01 18:38:00,98.495,98.51,98.495,98.507,187899997.0
2008-01-01 18:39:00,98.518,98.525,98.497,98.502,186400000.0
2008-01-01 18:40:00,98.51,98.52,98.51,98.51,42600000.0
2008-01-01 18:41:00,98.498,98.502,98.498,98.502,28199999.0
2008-01-01 18:42:00,98.506,98.515,98.501,98.515,137700000.0
2008-01-01 18:43:00,98.515,98.515,98.495,98.495,246800000.0
2008-01-01 18:44:00,98.508,98.535,98.508,98.517,91400001.0
2008-01-01 18:45:00,98.512,98.512,98.512,98.512,17600000.0
2008-01-01 18:46:00,98.525,98.525,98.502,98.502,12800000.0
2008-01-01 18:47:00,98.508,98.54,98.498,98.54,34900000.0
2008-01-01 18:48:00,98.515,98.515,98.5,98.5,14900000.0
2008-01-01 18:49:00,98.507,98.507,98.507,98.507,12800000.0
2008-01-01 18:50:00,98.506,98.515,98.505,98.515,48400000.0
2008-01-01 18:51:00,98.51,98.51,98.51,98.51,8800000.0
2008-01-01 18:52:00,98.535,98.535,98.516,98.52,65099999.0
2008-01-01 18:53:00,98.51,98.51,98.507,98.507,32800000.0
2008-01-01 18:54:00,98.563,98.565,98.563,98.565,44300000.0
2008-01-01 18:56:00,98.563,98.567,98.56,98.56,291499999.0
2008-01-01 18:57:00,98.558,98.575,98.555,98.565,437699997.0
2008-01-01 18:58:00,98.561,98.576,98.549,98.57,457699999.0
2008-01-01 18:59:00,98.523,98.53,98.51,98.528,475000000.0
2008-01-01 19:00:00,98.518,98.531,98.512,98.53,411599999.0
2008-01-01 19:01:00,98.518,98.518,98.374,98.374,461299997.0
2008-01-01 19:02:00,98.521,98.551,98.51,98.522,347599998.0
2008-01-01 19:03:00,98.489,98.489,98.44,98.449,309199999.0
2008-01-01 19:04:00,98.508,98.515,98.501,98.511,208999999.0
2008-01-01 19:05:00,98.512,98.523,98.505,98.52,346700001.0
2008-01-01 19:06:00,98.505,98.52,98.505,98.52,107600000.0
2008-01-01 19:07:00,98.53,98.532,98.523,98.525,132200000.0
2008-01-01 19:08:00,98.515,98.518,98.51,98.513,101300000.0
2008-01-01 19:09:00,98.525,98.532,98.525,98.525,37600000.0
2008-01-01 19:10:00,98.52,98.522,98.51,98.512,93300000.0
2008-01-01 19:11:00,98.501,98.52,98.5,98.52,74000000.0
2008-01-01 19:12:00,98.516,98.54,98.509,98.516,254199996.0
2008-01-01 19:13:00,98.512,98.517,98.498,98.517,149800000.0
2008-01-01 19:14:00,98.513,98.513,98.5,98.5,103499999.0
2008-01-01 19:15:00,98.515,98.517,98.512,98.517,118600000.0
2008-01-01 19:16:00,98.51,98.51,98.51,98.51,15200000.0
2008-01-01 19:17:00,98.522,98.522,98.522,98.522,3500000.0
2008-01-01 19:18:00,98.504,98.543,98.504,98.543,29100000.0
2008-01-01 19:19:00,98.499,98.541,98.499,98.541,200600000.0
2008-01-01 19:20:00,98.505,98.532,98.505,98.532,8300000.0
2008-01-01 19:21:00,98.545,98.555,98.545,98.555,51799998.0
2008-01-01 19:22:00,98.537,98.537,98.537,98.537,12800000.0
2008-01-01 19:23:00,98.555,98.563,98.553,98.555,139899999.0
2008-01-01 19:24:00,98.54,98.545,98.535,98.54,218500000.0
2008-01-01 19:25:00,98.558,98.58,98.555,98.567,241999999.0
2008-01-01 19:26:00,98.523,98.554,98.523,98.554,262099997.0
2008-01-01 19:27:00,98.567,98.57,98.56,98.569,55400000.0
2008-01-01 19:28:00,98.525,98.557,98.525,98.557,148699998.0
2008-01-01 19:29:00,98.567,98.573,98.555,98.567,411199999.0
2008-01-01 19:30:00,98.523,98.535,98.505,98.522,326399998.0
2008-01-01 19:31:00,98.558,98.56,98.55,98.558,114900000.0
2008-01-01 19:32:00,98.517,98.53,98.507,98.528,230500000.0
2008-01-01 19:33:00,98.567,98.575,98.543,98.57,154899999.0
2008-01-01 19:34:00,98.534,98.568,98.52,98.568,263900000.0
2008-01-01 19:35:00,98.54,98.564,98.537,98.555,298800001.0
2008-01-01 19:36:00,98.52,98.556,98.52,98.554,281599999.0
2008-01-01 19:37:00,98.56,98.57,98.548,98.565,329800000.0
2008-01-01 19:38:00,98.267,98.275,98.245,98.27,458499997.0
2008-01-01 19:39:00,98.56,98.565,98.547,98.56,265199998.0
2008-01-01 19:40:00,98.267,98.285,98.267,98.275,116199999.0
2008-01-01 19:41:00,98.563,98.565,98.56,98.565,71800000.0
2008-01-01 19:42:00,98.28,98.301,98.255,98.274,396200001.0
2008-01-01 19:43:00,98.323,98.349,98.311,98.34,478899996.0
2008-01-01 19:44:00,98.279,98.286,98.268,98.268,109800000.0
2008-01-01 19:45:00,98.487,98.49,98.485,98.487,55400000.0
2008-01-01 19:46:00,98.285,98.285,98.273,98.273,57000000.0
2008-01-01 19:47:00,98.482,98.493,98.48,98.49,277000001.0
2008-01-01 19:48:00,98.292,98.295,98.285,98.29,263199999.0
2008-01-01 19:49:00,98.29,98.295,98.285,98.295,80200000.0
2008-01-01 19:50:00,98.266,98.277,98.25,98.277,127999999.0
2008-01-01 19:51:00,98.279,98.303,98.263,98.295,216299999.0
2008-01-01 19:52:00,98.408,98.408,98.311,98.311,180399999.0
2008-01-01 19:53:00,98.375,98.39,98.373,98.373,243500000.0
2008-01-01 19:54:00,98.383,98.385,98.38,98.38,54900000.0
2008-01-01 19:55:00,98.36,98.38,98.36,98.365,89300000.0
2008-01-01 19:56:00,98.35,98.35,98.335,98.343,103200000.0
2008-01-01 19:57:00,98.363,98.375,98.358,98.375,197099999.0
2008-01-01 19:58:00,98.367,98.37,98.324,98.344,384699998.0
2008-01-01 19:59:00,98.348,98.369,98.334,98.359,431000000.0
2008-01-01 20:00:00,98.375,98.391,98.368,98.368,142299999.0
2008-01-01 20:01:00,98.373,98.419,98.35,98.375,483699998.0
2008-01-01 20:02:00,98.4,98.428,98.38,98.398,345799999.0
2008-01-01 20:03:00,98.46,98.495,98.447,98.463,326300000.0
2008-01-01 20:04:00,98.403,98.435,98.377,98.435,845599997.0
2008-01-01 20:05:00,98.395,98.425,98.395,98.41,409700000.0
2008-01-01 20:06:00,98.302,98.346,98.302,98.328,286600000.0
2008-01-01 20:07:00,98.322,98.35,98.297,98.32,501099998.0
2008-01-01 20:08:00,98.307,98.358,98.295,98.358,222399999.0
2008-01-01 20:09:00,98.351,98.371,98.341,98.343,69000000.0
2008-01-01 20:10:00,98.318,98.368,98.318,98.362,26400000.0
2008-01-01 20:11:00,98.313,98.313,98.313,98.313,9100000.0
2008-01-01 20:12:00,98.273,98.305,98.263,98.27,102799999.0
2008-01-01 20:13:00,98.385,98.39,98.377,98.39,92200000.0
2008-01-01 20:14:00,98.325,98.4,98.325,98.4,105800000.0
2008-01-01 20:15:00,98.396,98.405,98.384,98.405,169900000.0
2008-01-01 20:16:00,98.431,98.431,98.414,98.414,21600000.0
2008-01-01 20:17:00,98.399,98.422,98.399,98.411,88899999.0
2008-01-01 20:18:00,98.347,98.35,98.347,98.347,31900000.0
2008-01-01 20:19:00,98.358,98.36,98.35,98.36,114399997.0
2008-01-01 20:20:00,98.337,98.337,98.33,98.337,40100000.0
2008-01-01 20:21:00,98.36,98.36,98.35,98.35,48800000.0
2008-01-01 20:22:00,98.382,98.396,98.353,98.353,154399999.0
2008-01-01 20:23:00,98.362,98.362,98.327,98.332,182899998.0
2008-01-01 20:24:00,98.394,98.395,98.373,98.373,42500000.0
2008-01-01 20:25:00,98.402,98.402,98.366,98.378,37600000.0
2008-01-01 20:26:00,98.326,98.366,98.326,98.366,125200000.0
2008-01-01 20:27:00,98.375,98.375,98.355,98.355,266200001.0
2008-01-01 20:28:00,98.37,98.37,98.345,98.345,123000000.0
2008-01-01 20:29:00,98.373,98.373,98.373,98.373,20200000.0
2008-01-01 20:30:00,98.398,98.398,98.38,98.38,52199999.0
2008-01-01 20:31:00,98.367,98.396,98.367,98.38,34200000.0
2008-01-01 20:32:00,98.395,98.395,98.375,98.375,25800000.0
2008-01-01 20:33:00,98.38,98.393,98.372,98.372,73300001.0
2008-01-01 20:34:00,98.356,98.359,98.353,98.353,71899999.0
2008-01-01 20:35:00,98.36,98.36,98.36,98.36,8800000.0
2008-01-01 20:36:00,98.32,98.32,98.32,98.32,4000000.0
2008-01-01 20:37:00,98.33,98.33,98.328,98.328,34700000.0
2008-01-01 20:38:00,98.333,98.335,98.333,98.335,44499999.0
2008-01-01 20:39:00,98.314,98.336,98.312,98.336,143800000.0
2008-01-01 20:40:00,98.363,98.363,98.329,98.348,132300000.0
2008-01-01 20:41:00,98.33,98.33,98.308,98.328,55600000.0
2008-01-01 20:42:00,98.379,98.379,98.36,98.36,119100000.0
2008-01-01 20:43:00,98.313,98.313,98.313,98.313,8800000.0
2008-01-01 20:44:00,98.305,98.315,98.305,98.315,48300000.0
2008-01-01 20:45:00,98.267,98.292,98.267,98.287,104100000.0
2008-01-01 20:46:00,98.296,98.32,98.293,98.32,94800000.0
2008-01-01 20:47:00,98.3,98.326,98.3,98.326,77099999.0
2008-01-01 20:48:00,98.302,98.33,98.302,98.33,15400000.0
2008-01-01 20:49:00,98.342,98.348,98.326,98.343,63899999.0
2008-01-01 20:50:00,98.287,98.302,98.277,98.302,39599999.0
2008-01-01 20:51:00,98.25,98.25,98.25,98.25,800000.0
2008-01-01 20:52:00,98.232,98.232,98.206,98.206,30600000.0
2008-01-01 20:53:00,98.263,98.263,98.26,98.26,21600000.0
2008-01-01 20:54:00,98.262,98.289,98.262,98.281,17100000.0
2008-01-01 20:55:00,98.288,98.291,98.283,98.283,44000000.0
2008-01-01 20:56:00,98.263,98.278,98.263,98.278,17900000.0
2008-01-01 20:57:00,98.28,98.285,98.246,98.246,72500000.0
2008-01-01 20:58:00,98.309,98.314,98.294,98.314,21900000.0
2008-01-01 20:59:00,98.222,98.222,98.222,98.222,300000.0
2008-01-01 21:00:00,98.28,98.285,98.28,98.285,8000000.0
2008-01-01 21:01:00,98.253,98.325,98.253,98.325,30700000.0
2008-01-01 21:02:00,98.274,98.274,98.235,98.249,30400000.0
2008-01-01 21:03:00,98.23,98.254,98.207,98.207,39500000.0
2008-01-01 21:04:00,98.235,98.236,98.23,98.236,21600000.0
2008-01-01 21:05:00,98.223,98.247,98.212,98.212,23200000.0
2008-01-01 21:06:00,98.254,98.259,98.254,98.259,21600000.0
2008-01-01 21:07:00,98.292,98.295,98.292,98.295,9100000.0
2008-01-01 21:08:00,98.243,98.243,98.243,98.243,300000.0
2008-01-01 21:09:00,98.295,98.295,98.295,98.295,300000.0
2008-01-01 21:10:00,98.281,98.281,98.264,98.264,9300000.0
2008-01-01 21:11:00,98.282,98.305,98.274,98.305,28300000.0
2008-01-01 21:12:00,98.25,98.27,98.25,98.264,11400000.0
2008-01-01 21:13:00,98.3,98.3,98.285,98.285,14500000.0
2008-01-01 21:14:00,98.264,98.276,98.264,98.276,43399999.0
2008-01-01 21:15:00,98.267,98.267,98.267,98.267,8800000.0
2008-01-01 21:16:00,98.245,98.275,98.245,98.275,11200000.0
2008-01-01 21:17:00,98.285,98.287,98.285,98.287,21600000.0
2008-01-01 21:18:00,98.279,98.296,98.279,98.296,12800000.0
2008-01-01 21:19:00,98.309,98.312,98.294,98.302,94500000.0
2008-01-01 21:20:00,98.246,98.284,98.246,98.284,24200000.0
2008-01-01 21:21:00,98.286,98.301,98.286,98.301,17600000.0
2008-01-01 21:22:00,98.28,98.29,98.28,98.29,5300000.0
2008-01-01 21:23:00,98.313,98.315,98.313,98.315,17600000.0
2008-01-01 21:24:00,98.213,98.215,98.213,98.215,13100000.0
2008-01-01 21:25:00,98.307,98.307,98.297,98.297,3500000.0
2008-01-01 21:26:00,98.254,98.303,98.254,98.287,19500000.0
2008-01-01 21:27:00,98.28,98.297,98.279,98.295,39499999.0
2008-01-01 21:28:00,98.275,98.3,98.275,98.3,17600000.0
2008-01-01 21:29:00,98.289,98.309,98.276,98.291,58800000.0
2008-01-01 21:30:00,98.323,98.323,98.304,98.304,29800000.0
2008-01-01 21:31:00,98.295,98.295,98.285,98.285,20200000.0
2008-01-01 21:32:00,98.24,98.265,98.24,98.265,10600000.0
2008-01-01 21:33:00,98.287,98.287,98.278,98.278,12800000.0
2008-01-01 21:34:00,98.26,98.295,98.26,98.281,30400000.0
2008-01-01 21:35:00,98.315,98.315,98.29,98.3,36300000.0
2008-01-01 21:36:00,98.29,98.29,98.267,98.267,10600000.0
2008-01-01 21:37:00,98.284,98.303,98.25,98.283,81300000.0
2008-01-01 21:38:00,98.262,98.28,98.26,98.28,26400000.0
2008-01-01 21:39:00,98.417,98.417,98.417,98.417,9000000.0
2008-01-01 21:40:00,98.245,98.252,98.245,98.252,12800000.0
2008-01-01 21:41:00,98.428,98.428,98.428,98.428,4500000.0
2008-01-01 21:42:00,98.252,98.289,98.252,98.282,28900000.0
2008-01-01 21:43:00,98.282,98.299,98.282,98.284,102999999.0
2008-01-01 21:44:00,98.304,98.318,98.285,98.318,43200000.0
2008-01-01 21:45:00,98.313,98.313,98.284,98.301,64800000.0
2008-01-01 21:46:00,98.277,98.288,98.277,98.288,10600000.0
2008-01-01 21:47:00,98.29,98.29,98.267,98.267,4300000.0
2008-01-01 21:48:00,98.263,98.263,98.263,98.263,4000000.0
2008-01-01 21:49:00,98.28,98.28,98.28,98.28,4200000.0
2008-01-01 21:50:00,98.324,98.324,98.286,98.286,25800000.0
2008-01-01 21:51:00,98.282,98.313,98.282,98.291,40000000.0
2008-01-01 21:52:00,98.268,98.289,98.268,98.27,3300000.0
2008-01-01 21:53:00,98.244,98.283,98.244,98.258,34800000.0
2008-01-01 21:54:00,98.313,98.313,98.294,98.294,13600000.0
2008-01-01 21:55:00,98.295,98.295,98.292,98.292,10400000.0
2008-01-01 21:56:00,98.3,98.3,98.3,98.3,12800000.0
2008-01-01 21:57:00,98.292,98.292,98.26,98.26,8000000.0
2008-01-01 21:58:00,98.288,98.295,98.288,98.288,22900000.0
2008-01-01 21:59:00,98.31,98.31,98.285,98.285,11200000.0
2008-01-01 22:00:00,98.365,98.384,98.365,98.384,26400000.0
2008-01-01 22:01:00,98.394,98.421,98.394,98.421,10200000.0
2008-01-01 22:02:00,98.346,98.358,98.346,98.352,30400000.0
2008-01-01 22:03:00,98.36,98.36,98.36,98.36,2400000.0
2008-01-01 22:04:00,98.36,98.373,98.36,98.373,10400000.0
2008-01-01 22:05:00,98.38,98.38,98.365,98.365,17600000.0
2008-01-01 22:06:00,98.347,98.347,98.347,98.347,4000000.0
2008-01-01 22:07:00,98.365,98.365,98.347,98.347,21800000.0
2008-01-01 22:08:00,98.35,98.379,98.333,98.378,24400000.0
2008-01-01 22:09:00,98.386,98.414,98.371,98.401,75400000.0
2008-01-01 22:10:00,98.396,98.397,98.383,98.397,30400000.0
2008-01-01 22:11:00,98.38,98.38,98.37,98.37,21600000.0
2008-01-01 22:12:00,98.373,98.373,98.373,98.373,8800000.0
2008-01-01 22:13:00,98.425,98.425,98.393,98.393,13000000.0
2008-01-01 22:14:00,98.385,98.385,98.385,98.385,12800000.0
2008-01-01 22:15:00,98.395,98.395,98.395,98.395,13000000.0
2008-01-01 22:16:00,98.365,98.377,98.365,98.377,17600000.0
2008-01-01 22:17:00,98.394,98.394,98.361,98.361,20300000.0
2008-01-01 22:18:00,98.375,98.382,98.375,98.382,17800000.0
2008-01-01 22:19:00,98.375,98.375,98.368,98.368,14700000.0
2008-01-01 22:20:00,98.375,98.375,98.375,98.375,4000000.0
2008-01-01 22:21:00,98.377,98.377,98.377,98.377,8800000.0
2008-01-01 22:22:00,98.355,98.365,98.355,98.365,17600000.0
2008-01-01 22:23:00,98.4,98.4,98.398,98.398,4700000.0
2008-01-01 22:24:00,98.369,98.389,98.369,98.389,6800000.0
2008-01-01 22:25:00,98.4,98.408,98.376,98.408,61799999.0
2008-01-01 22:26:00,98.38,98.38,98.377,98.377,13400000.0
2008-01-01 22:27:00,98.385,98.385,98.377,98.377,15200000.0
2008-01-01 22:28:00,98.38,98.38,98.38,98.38,8800000.0
2008-01-01 22:29:00,98.375,98.385,98.375,98.385,8000000.0
2008-01-01 22:30:00,98.37,98.37,98.37,98.37,8800000.0
2008-01-01 22:31:00,98.363,98.388,98.363,98.388,21600000.0
2008-01-01 22:32:00,98.319,98.369,98.319,98.369,25600000.0
2008-01-01 22:33:00,98.359,98.365,98.342,98.342,60800000.0
2008-01-01 22:34:00,98.344,98.375,98.342,98.375,37800000.0
2008-01-01 22:35:00,98.395,98.405,98.395,98.405,19199999.0
2008-01-01 22:36:00,98.31,98.31,98.31,98.31,8800000.0
2008-01-01 22:37:00,98.405,98.405,98.38,98.38,15500000.0
2008-01-01 22:38:00,98.325,98.325,98.325,98.325,300000.0
2008-01-01 22:39:00,98.422,98.422,98.422,98.422,9000000.0
2008-01-01 22:40:00,98.399,98.445,98.399,98.424,32800000.0
2008-01-01 22:41:00,98.434,98.452,98.416,98.427,54800000.0
2008-01-01 22:42:00,98.378,98.395,98.378,98.387,17800000.0
2008-01-01 22:43:00,98.42,98.425,98.42,98.425,4300000.0
2008-01-01 22:44:00,98.363,98.363,98.363,98.363,4000000.0
2008-01-01 22:45:00,98.415,98.415,98.415,98.415,8000000.0
2008-01-01 22:46:00,98.377,98.377,98.373,98.373,2000000.0
2008-01-01 22:47:00,98.418,98.423,98.418,98.423,12800000.0
2008-01-01 22:48:00,98.378,98.414,98.378,98.414,17600000.0
2008-01-01 22:49:00,98.419,98.426,98.39,98.39,37300000.0
2008-01-01 22:50:00,98.392,98.408,98.392,98.408,36800000.0
2008-01-01 22:51:00,98.397,98.405,98.397,98.405,2900000.0
2008-01-01 22:52:00,98.375,98.375,98.375,98.375,12800000.0
2008-01-01 22:53:00,98.358,98.385,98.358,98.385,12800000.0
2008-01-01 22:54:00,98.368,98.368,98.368,98.368,2400000.0
2008-01-01 22:55:00,98.398,98.398,98.398,98.398,3900000.0
2008-01-01 22:56:00,98.388,98.388,98.367,98.367,5700000.0
2008-01-01 22:57:00,98.371,98.384,98.371,98.384,21600000.0
2008-01-01 22:58:00,98.386,98.397,98.386,98.395,14100000.0
2008-01-01 22:59:00,98.442,98.442,98.422,98.422,21799999.0
2008-01-01 23:00:00,98.465,98.465,98.465,98.465,12800000.0
2008-01-01 23:01:00,98.41,98.41,98.407,98.407,12800000.0
2008-01-01 23:02:00,98.38,98.38,98.366,98.366,10400000.0
2008-01-01 23:03:00,98.445,98.445,98.44,98.44,15200000.0
2008-01-01 23:04:00,98.429,98.446,98.414,98.414,46199999.0
2008-01-01 23:05:00,98.433,98.44,98.415,98.44,45600000.0
2008-01-01 23:06:00,98.436,98.449,98.436,98.449,13300000.0
2008-01-01 23:07:00,98.428,98.428,98.428,98.428,2400000.0
2008-01-01 23:08:00,98.403,98.423,98.403,98.423,12800000.0
2008-01-01 23:09:00,98.46,98.46,98.46,98.46,21799999.0
2008-01-01 23:10:00,98.42,98.42,98.42,98.42,12800000.0
2008-01-01 23:11:00,98.45,98.45,98.45,98.45,8800000.0
2008-01-01 23:12:00,98.384,98.386,98.362,98.362,30400000.0
2008-01-01 23:13:00,98.378,98.403,98.369,98.37,61200000.0
2008-01-01 23:14:00,98.455,98.464,98.44,98.441,47399999.0
2008-01-01 23:15:00,98.46,98.46,98.46,98.46,13100000.0
2008-01-01 23:16:00,98.407,98.407,98.407,98.407,8800000.0
2008-01-01 23:17:00,98.346,98.374,98.346,98.374,16800000.0
2008-01-01 23:18:00,98.421,98.43,98.42,98.42,16400000.0
2008-01-01 23:19:00,98.388,98.4,98.388,98.4,16800000.0
2008-01-01 23:20:00,98.385,98.437,98.385,98.437,42200000.0
2008-01-01 23:21:00,98.452,98.456,98.438,98.438,24900000.0
2008-01-01 23:22:00,98.465,98.465,98.462,98.462,10000000.0
2008-01-01 23:23:00,98.461,98.461,98.446,98.446,21600000.0
2008-01-01 23:24:00,98.433,98.445,98.433,98.445,30599999.0
2008-01-01 23:25:00,98.465,98.475,98.465,98.475,17000000.0
2008-01-01 23:26:00,98.438,98.449,98.438,98.449,1500000.0
2008-01-01 23:27:00,98.44,98.44,98.44,98.44,8800000.0
2008-01-01 23:28:00,98.429,98.448,98.429,98.448,12300000.0
2008-01-01 23:29:00,98.413,98.423,98.413,98.423,19200000.0
2008-01-01 23:30:00,98.403,98.439,98.403,98.409,53899999.0
2008-01-01 23:31:00,98.442,98.442,98.442,98.442,8800000.0
2008-01-01 23:32:00,98.436,98.451,98.436,98.44,8300000.0
2008-01-01 23:33:00,98.438,98.438,98.438,98.438,9000000.0
2008-01-01 23:34:00,98.392,98.451,98.392,98.407,40800000.0
2008-01-01 23:35:00,98.46,98.46,98.45,98.45,24300000.0
2008-01-01 23:36:00,98.457,98.457,98.457,98.457,8800000.0
2008-01-01 23:37:00,98.457,98.458,98.446,98.458,48999999.0
2008-01-01 23:38:00,98.463,98.481,98.443,98.472,60499999.0
2008-01-01 23:39:00,98.495,98.495,98.472,98.472,24200000.0
2008-01-01 23:40:00,98.48,98.48,98.48,98.48,15500000.0
2008-01-01 23:41:00,98.46,98.463,98.46,98.463,12800000.0
2008-01-01 23:42:00,98.49,98.49,98.49,98.49,12800000.0
2008-01-01 23:43:00,98.476,98.476,98.439,98.45,65199998.0
2008-01-01 23:44:00,98.457,98.466,98.457,98.466,4600000.0
2008-01-01 23:45:00,98.48,98.487,98.48,98.487,37199999.0
2008-01-01 23:46:00,98.435,98.476,98.435,98.476,90800000.0
2008-01-01 23:47:00,98.475,98.475,98.475,98.475,300000.0
2008-01-01 23:48:00,98.459,98.471,98.459,98.468,18200000.0
2008-01-01 23:49:00,98.472,98.495,98.472,98.495,24000000.0
2008-01-01 23:50:00,98.456,98.481,98.456,98.464,24600000.0
2008-01-01 23:51:00,98.52,98.52,98.51,98.51,21800000.0
2008-01-01 23:52:00,98.455,98.493,98.432,98.493,25000000.0
2008-01-01 23:53:00,98.46,98.46,98.46,98.46,15200000.0
2008-01-01 23:54:00,98.463,98.485,98.463,98.485,46400001.0
2008-01-01 23:55:00,98.465,98.465,98.465,98.465,9100000.0
2008-01-01 23:56:00,98.456,98.478,98.456,98.472,16000000.0
2008-01-01 23:57:00,98.475,98.475,98.475,98.475,21799999.0
2008-01-01 23:58:00,98.48,98.48,98.477,98.477,9800000.0
2008-01-01 23:59:00,98.489,98.499,98.458,98.458,27200000.0
2008-01-02 00:00:00,98.522,98.522,98.465,98.465,69800000.0
2008-01-02 00:01:00,98.496,98.496,98.468,98.496,33900000.0
2008-01-02 00:02:00,98.507,98.507,98.47,98.483,23200000.0
2008-01-02 00:03:00,98.47,98.47,98.468,98.468,16800000.0
2008-01-02 00:04:00,98.471,98.509,98.471,98.487,41900000.0
2008-01-02 00:05:00,98.45,98.46,98.45,98.46,9100000.0
2008-01-02 00:06:00,98.45,98.45,98.45,98.45,9100000.0
2008-01-02 00:07:00,98.492,98.492,98.447,98.481,68799999.0
2008-01-02 00:08:00,98.5,98.5,98.5,98.5,88000000.0
2008-01-02 00:09:00,98.5,98.5,98.44,98.47,195699997.0
2008-01-02 00:10:00,98.46,98.49,98.46,98.475,150000002.0
2008-01-02 00:11:00,98.48,98.49,98.46,98.46,103199995.0
2008-01-02 00:12:00,98.485,98.485,98.485,98.485,4300000.0
2008-01-02 00:13:00,98.5,98.5,98.485,98.49,114400000.0
2008-01-02 00:14:00,98.495,98.525,98.47,98.525,135699995.0
2008-01-02 00:15:00,98.525,98.555,98.52,98.52,167200000.0
2008-01-02 00:16:00,98.52,98.55,98.52,98.54,156200000.0
2008-01-02 00:17:00,98.555,98.555,98.555,98.555,44000000.0
2008-01-02 00:18:00,98.54,98.54,98.54,98.54,43200000.0
2008-01-02 00:19:00,98.53,98.531,98.52,98.52,296100000.0
2008-01-02 00:20:00,98.54,98.54,98.54,98.54,4000000.0
2008-01-02 00:21:00,98.54,98.54,98.54,98.54,121599998.0
2008-01-02 00:22:00,98.54,98.54,98.54,98.54,17799999.0
2008-01-02 00:23:00,98.527,98.527,98.514,98.515,209500000.0
2008-01-02 00:24:00,98.508,98.533,98.508,98.533,309700000.0
2008-01-02 00:25:00,98.537,98.55,98.53,98.54,268400000.0
2008-01-02 00:26:00,98.55,98.55,98.55,98.55,8000000.0
2008-01-02 00:27:00,98.55,98.59,98.545,98.59,87200000.0
2008-01-02 00:28:00,98.59,98.61,98.59,98.61,325600000.0
2008-01-02 00:29:00,98.61,98.61,98.58,98.595,163399999.0
2008-01-02 00:30:00,98.605,98.605,98.605,98.605,900000.0
2008-01-02 00:31:00,98.6,98.61,98.6,98.6,41600000.0
2008-01-02 00:32:00,98.6,98.63,98.6,98.63,212199999.0
2008-01-02 00:33:00,98.615,98.64,98.59,98.59,206999998.0
2008-01-02 00:34:00,98.61,98.635,98.61,98.635,49600000.0
2008-01-02 00:35:00,98.63,98.63,98.625,98.63,70400000.0
2008-01-02 00:36:00,98.63,98.63,98.61,98.63,93200000.0
2008-01-02 00:37:00,98.63,98.64,98.62,98.62,61600000.0
2008-01-02 00:38:00,98.63,98.63,98.615,98.63,108800000.0
2008-01-02 00:39:00,98.635,98.635,98.635,98.635,26400000.0
2008-01-02 00:40:00,98.635,98.66,98.63,98.65,204700000.0
2008-01-02 00:41:00,98.66,98.69,98.66,98.69,184000000.0
2008-01-02 00:42:00,98.685,98.7,98.68,98.7,114400000.0
2008-01-02 00:43:00,98.695,98.695,98.68,98.69,99399999.0
2008-01-02 00:44:00,98.69,98.69,98.69,98.69,6300000.0
2008-01-02 00:45:00,98.67,98.674,98.661,98.662,231700000.0
2008-01-02 00:46:00,98.662,98.685,98.662,98.67,327600000.0
2008-01-02 00:47:00,98.68,98.705,98.675,98.69,271399997.0
2008-01-02 00:48:00,98.71,98.8,98.7,98.75,555299995.0
2008-01-02 00:49:00,98.755,98.78,98.75,98.77,323799995.0
2008-01-02 00:50:00,98.77,98.8,98.76,98.78,257799999.0
2008-01-02 00:51:00,98.78,98.95,98.78,98.885,917099998.0
2008-01-02 00:52:00,98.885,98.885,98.83,98.85,397299998.0
2008-01-02 00:53:00,98.85,98.875,98.81,98.81,298999999.0
2008-01-02 00:54:00,98.84,98.85,98.73,98.805,483799998.0
2008-01-02 00:55:00,98.805,98.83,98.795,98.795,112000000.0
2008-01-02 00:56:00,98.795,98.8,98.74,98.74,413799993.0
2008-01-02 00:57:00,98.74,98.76,98.73,98.75,320499997.0
2008-01-02 00:58:00,98.75,98.75,98.7,98.72,208899997.0
2008-01-02 00:59:00,98.72,98.72,98.7,98.7,56000000.0
2008-01-02 01:00:00,98.7,98.73,98.7,98.73,32000000.0
2008-01-02 01:01:00,98.74,98.74,98.73,98.735,27500000.0
2008-01-02 01:02:00,98.735,98.78,98.735,98.76,39500000.0
2008-01-02 01:03:00,98.76,98.79,98.75,98.79,104000000.0
2008-01-02 01:04:00,98.78,98.8,98.75,98.77,271299996.0
2008-01-02 01:05:00,98.775,98.78,98.77,98.78,133800000.0
2008-01-02 01:06:00,98.78,98.78,98.77,98.77,59200000.0
2008-01-02 01:07:00,98.77,98.78,98.75,98.76,310999997.0
2008-01-02 01:08:00,98.76,98.765,98.745,98.755,306400000.0
2008-01-02 01:09:00,98.755,98.79,98.755,98.79,99200000.0
2008-01-02 01:10:00,98.785,98.79,98.78,98.78,83300000.0
2008-01-02 01:11:00,98.78,98.81,98.78,98.81,136000000.0
2008-01-02 01:12:00,98.81,98.84,98.79,98.83,747999992.0
2008-01-02 01:13:00,98.835,98.885,98.8,98.855,365099995.0
2008-01-02 01:14:00,98.86,98.86,98.855,98.855,38100000.0
2008-01-02 01:15:00,98.86,98.885,98.86,98.885,188800000.0
2008-01-02 01:16:00,98.885,98.905,98.885,98.9,328000000.0
2008-01-02 01:17:00,98.9,98.91,98.85,98.89,497800002.0
2008-01-02 01:18:00,98.91,98.94,98.89,98.94,312100000.0
2008-01-02 01:19:00,98.93,98.95,98.915,98.935,290800000.0
2008-01-02 01:20:00,98.935,98.945,98.92,98.92,443700000.0
2008-01-02 01:21:00,98.94,98.945,98.91,98.92,318800000.0
2008-01-02 01:22:00,98.92,98.93,98.87,98.91,262800006.0
2008-01-02 01:23:00,98.91,98.93,98.89,98.915,262499998.0
2008-01-02 01:24:00,98.915,98.93,98.915,98.93,123200000.0
2008-01-02 01:25:00,98.93,98.96,98.92,98.95,354999998.0
2008-01-02 01:26:00,98.945,98.95,98.925,98.93,516700000.0
2008-01-02 01:27:00,98.93,98.93,98.92,98.925,176200000.0
2008-01-02 01:28:00,98.925,98.925,98.925,98.925,17600000.0
2008-01-02 01:29:00,98.925,98.925,98.88,98.895,254600000.0
2008-01-02 01:30:00,98.895,98.91,98.87,98.9,256100000.0
2008-01-02 01:31:00,98.9,98.9,98.88,98.89,230300000.0
2008-01-02 01:32:00,98.88,98.895,98.87,98.88,204300000.0
2008-01-02 01:33:00,98.88,98.88,98.88,98.88,9000000.0
2008-01-02 01:34:00,98.88,98.88,98.865,98.865,39000000.0
2008-01-02 01:35:00,98.865,98.865,98.865,98.865,19800000.0
2008-01-02 01:36:00,98.88,98.885,98.865,98.875,241800000.0
2008-01-02 01:37:00,98.875,98.88,98.875,98.88,12600000.0
2008-01-02 01:38:00,98.838,98.856,98.838,98.854,223800000.0
2008-01-02 01:39:00,98.847,98.865,98.845,98.855,324300000.0
2008-01-02 01:40:00,98.88,98.88,98.87,98.87,55600000.0
2008-01-02 01:41:00,98.87,98.88,98.855,98.88,108200000.0
2008-01-02 01:42:00,98.87,98.87,98.835,98.865,227200000.0
2008-01-02 01:43:00,98.865,98.885,98.825,98.885,200100000.0
2008-01-02 01:44:00,98.89,98.89,98.875,98.875,68500000.0
2008-01-02 01:45:00,98.875,98.905,98.875,98.905,68000000.0
2008-01-02 01:46:00,98.905,98.91,98.89,98.89,24800000.0
2008-01-02 01:47:00,98.885,98.895,98.875,98.89,96800000.0
2008-01-02 01:48:00,98.89,98.905,98.89,98.9,153200000.0
2008-01-02 01:49:00,98.9,98.915,98.885,98.915,39200000.0
2008-01-02 01:50:00,98.915,98.915,98.855,98.875,271600000.0
2008-01-02 01:51:00,98.875,98.88,98.85,98.86,248500000.0
2008-01-02 01:52:00,98.86,98.895,98.855,98.89,233200000.0
2008-01-02 01:53:00,98.875,98.89,98.825,98.84,187000000.0
2008-01-02 01:54:00,98.84,98.875,98.82,98.85,225100000.0
2008-01-02 01:55:00,98.85,98.86,98.815,98.82,220900000.0
2008-01-02 01:56:00,98.82,98.825,98.795,98.81,352500000.0
2008-01-02 01:57:00,98.81,98.815,98.785,98.805,311500000.0
2008-01-02 01:58:00,98.805,98.815,98.78,98.805,251000000.0
2008-01-02 01:59:00,98.805,98.835,98.805,98.835,293100000.0
2008-01-02 02:00:00,98.835,98.84,98.83,98.835,41500000.0
2008-01-02 02:01:00,98.825,98.83,98.825,98.825,50000000.0
2008-01-02 02:02:00,98.825,98.83,98.815,98.825,94900000.0
2008-01-02 02:03:00,98.825,98.83,98.815,98.815,59600000.0
2008-01-02 02:04:00,98.82,98.825,98.795,98.8,163900000.0
2008-01-02 02:05:00,98.8,98.8,98.775,98.775,287100000.0
2008-01-02 02:06:00,98.775,98.79,98.775,98.78,208600000.0
2008-01-02 02:07:00,98.78,98.78,98.78,98.78,7600000.0
2008-01-02 02:08:00,98.78,98.785,98.745,98.745,187199998.0
2008-01-02 02:09:00,98.755,98.765,98.735,98.735,362799999.0
2008-01-02 02:10:00,98.745,98.775,98.735,98.775,49800000.0
2008-01-02 02:11:00,98.765,98.77,98.735,98.74,323400000.0
2008-01-02 02:12:00,98.745,98.785,98.735,98.77,388599998.0
2008-01-02 02:13:00,98.77,98.77,98.745,98.745,316800000.0
2008-01-02 02:14:00,98.745,98.76,98.735,98.745,519200000.0
2008-01-02 02:15:00,98.745,98.76,98.74,98.76,81900000.0
2008-01-02 02:16:00,98.76,98.76,98.735,98.75,328700000.0
2008-01-02 02:17:00,98.75,98.83,98.74,98.74,229100000.0
2008-01-02 02:18:00,98.75,98.75,98.735,98.735,351600000.0
2008-01-02 02:19:00,98.735,98.735,98.705,98.715,380700000.0
2008-01-02 02:20:00,98.71,98.725,98.71,98.71,98000000.0
2008-01-02 02:21:00,98.715,98.72,98.705,98.71,104400000.0
2008-01-02 02:22:00,98.715,98.715,98.715,98.715,17800000.0
2008-01-02 02:23:00,98.725,98.73,98.705,98.715,71500000.0
2008-01-02 02:24:00,98.705,98.73,98.705,98.715,34800000.0
2008-01-02 02:25:00,98.715,98.73,98.715,98.72,95800000.0
2008-01-02 02:26:00,98.72,98.725,98.72,98.72,12500000.0
2008-01-02 02:27:00,98.725,98.725,98.71,98.715,13400000.0
2008-01-02 02:28:00,98.72,98.735,98.715,98.715,45700000.0
2008-01-02 02:29:00,98.72,98.735,98.715,98.715,50800000.0
2008-01-02 02:30:00,98.72,98.725,98.705,98.725,204100000.0
2008-01-02 02:31:00,98.725,98.74,98.715,98.74,232299999.0
2008-01-02 02:32:00,98.74,98.74,98.705,98.705,204500000.0
2008-01-02 02:33:00,98.705,98.75,98.705,98.75,97900000.0
2008-01-02 02:34:00,98.745,98.745,98.695,98.72,536300000.0
2008-01-02 02:35:00,98.72,98.73,98.695,98.695,289099998.0
2008-01-02 02:36:00,98.695,98.705,98.665,98.675,541500000.0
2008-01-02 02:37:00,98.675,98.695,98.665,98.695,243100000.0
2008-01-02 02:38:00,98.695,98.705,98.685,98.695,181100000.0
2008-01-02 02:39:00,98.695,98.695,98.625,98.655,318600000.0
2008-01-02 02:40:00,98.65,98.655,98.635,98.635,248200001.0
2008-01-02 02:41:00,98.645,98.645,98.625,98.625,33100000.0
2008-01-02 02:42:00,98.635,98.64,98.63,98.635,22300000.0
2008-01-02 02:43:00,98.645,98.655,98.635,98.655,165900000.0
2008-01-02 02:44:00,98.65,98.655,98.65,98.655,3000000.0
2008-01-02 02:45:00,98.655,98.655,98.615,98.625,166100000.0
2008-01-02 02:46:00,98.625,98.635,98.625,98.625,213000000.0
2008-01-02 02:47:00,98.625,98.645,98.605,98.625,297600000.0
2008-01-02 02:48:00,98.625,98.64,98.625,98.635,109800000.0
2008-01-02 02:49:00,98.635,98.635,98.615,98.625,123600000.0
2008-01-02 02:50:00,98.635,98.645,98.615,98.625,290500000.0
2008-01-02 02:51:00,98.63,98.645,98.615,98.64,177200000.0
2008-01-02 02:52:00,98.64,98.655,98.635,98.655,246900000.0
2008-01-02 02:53:00,98.655,98.66,98.645,98.645,109100000.0
2008-01-02 02:54:00,98.655,98.66,98.645,98.66,203600000.0
2008-01-02 02:55:00,98.665,98.67,98.635,98.635,201500000.0
2008-01-02 02:56:00,98.635,98.645,98.615,98.625,397400000.0
2008-01-02 02:57:00,98.625,98.625,98.625,98.625,130500000.0
2008-01-02 02:58:00,98.62,98.635,98.62,98.635,53100000.0
2008-01-02 02:59:00,98.635,98.655,98.63,98.655,71900000.0
2008-01-02 03:00:00,98.655,98.655,98.605,98.605,167800000.0
2008-01-02 03:01:00,98.595,98.595,98.555,98.555,218300000.0
2008-01-02 03:02:00,98.555,98.575,98.555,98.575,25000000.0
2008-01-02 03:03:00,98.585,98.585,98.575,98.585,87200000.0
2008-01-02 03:04:00,98.585,98.615,98.575,98.615,229900000.0
2008-01-02 03:05:00,98.615,98.625,98.605,98.605,187000000.0
2008-01-02 03:06:00,98.605,98.615,98.6,98.605,182300000.0
2008-01-02 03:07:00,98.605,98.605,98.595,98.605,179700000.0
2008-01-02 03:08:00,98.605,98.605,98.575,98.595,169900000.0
2008-01-02 03:09:00,98.585,98.585,98.585,98.585,32600000.0
2008-01-02 03:10:00,98.585,98.585,98.585,98.585,14000000.0
2008-01-02 03:11:00,98.595,98.6,98.595,98.595,20800000.0
2008-01-02 03:12:00,98.6,98.605,98.595,98.605,149300000.0
2008-01-02 03:13:00,98.605,98.625,98.605,98.615,169900000.0
2008-01-02 03:14:00,98.615,98.615,98.6,98.6,81700000.0
2008-01-02 03:15:00,98.605,98.615,98.565,98.565,305700000.0
2008-01-02 03:16:00,98.565,98.575,98.565,98.57,44000000.0
2008-01-02 03:17:00,98.57,98.585,98.57,98.585,77200000.0
2008-01-02 03:18:00,98.595,98.595,98.575,98.585,76900000.0
2008-01-02 03:19:00,98.575,98.595,98.575,98.595,23300000.0
2008-01-02 03:20:00,98.6,98.615,98.595,98.615,94200000.0
2008-01-02 03:21:00,98.615,98.625,98.61,98.615,61600000.0
2008-01-02 03:22:00,98.615,98.615,98.585,98.615,150600000.0
2008-01-02 03:23:00,98.615,98.615,98.58,98.585,107100000.0
2008-01-02 03:24:00,98.585,98.585,98.585,98.585,15400000.0
2008-01-02 03:25:00,98.555,98.555,98.531,98.531,43100000.0
2008-01-02 03:26:00,98.58,98.585,98.575,98.585,26100000.0
2008-01-02 03:27:00,98.585,98.615,98.585,98.595,132600000.0
2008-01-02 03:28:00,98.595,98.63,98.595,98.63,74300000.0
2008-01-02 03:29:00,98.63,98.63,98.605,98.605,207500000.0
2008-01-02 03:30:00,98.605,98.615,98.595,98.595,131800000.0
2008-01-02 03:31:00,98.595,98.625,98.595,98.615,60300000.0
2008-01-02 03:32:00,98.62,98.62,98.61,98.61,12400000.0
2008-01-02 03:33:00,98.61,98.615,98.61,98.615,8600000.0
2008-01-02 03:34:00,98.62,98.635,98.62,98.625,9100000.0
2008-01-02 03:35:00,98.625,98.635,98.625,98.635,21100000.0
2008-01-02 03:36:00,98.635,98.635,98.62,98.62,30300000.0
2008-01-02 03:37:00,98.615,98.615,98.595,98.6,132700000.0
2008-01-02 03:38:00,98.6,98.61,98.6,98.61,9000000.0
2008-01-02 03:39:00,98.615,98.615,98.615,98.615,2300000.0
2008-01-02 03:40:00,98.63,98.635,98.625,98.635,37400000.0
2008-01-02 03:41:00,98.635,98.645,98.635,98.645,41600000.0
2008-01-02 03:42:00,98.635,98.64,98.625,98.63,60100000.0
2008-01-02 03:43:00,98.64,98.65,98.63,98.65,37600000.0
2008-01-02 03:44:00,98.645,98.655,98.645,98.655,2700000.0
2008-01-02 03:45:00,98.65,98.655,98.65,98.655,1800000.0
2008-01-02 03:46:00,98.645,98.66,98.645,98.66,79000000.0
2008-01-02 03:47:00,98.66,98.66,98.635,98.635,88700000.0
2008-01-02 03:48:00,98.635,98.665,98.635,98.665,231800000.0
2008-01-02 03:49:00,98.665,98.665,98.645,98.655,42200000.0
2008-01-02 03:50:00,98.66,98.66,98.66,98.66,32000000.0
2008-01-02 03:51:00,98.66,98.66,98.645,98.655,84700000.0
2008-01-02 03:52:00,98.655,98.665,98.635,98.645,175500000.0
2008-01-02 03:53:00,98.645,98.66,98.645,98.645,33600000.0
2008-01-02 03:54:00,98.645,98.67,98.635,98.645,107900000.0
2008-01-02 03:55:00,98.65,98.65,98.65,98.65,81600000.0
2008-01-02 03:56:00,98.655,98.66,98.65,98.655,18300000.0
2008-01-02 03:57:00,98.645,98.67,98.645,98.655,66500000.0
2008-01-02 03:58:00,98.655,98.665,98.655,98.655,36000000.0
2008-01-02 03:59:00,98.655,98.66,98.645,98.66,62100000.0
2008-01-02 04:00:00,98.655,98.655,98.635,98.635,113600000.0
2008-01-02 04:01:00,98.64,98.665,98.64,98.665,16600000.0
2008-01-02 04:02:00,98.665,98.665,98.635,98.655,138100000.0
2008-01-02 04:03:00,98.655,98.68,98.655,98.68,26000000.0
2008-01-02 04:04:00,98.68,98.69,98.655,98.665,290800000.0
2008-01-02 04:05:00,98.665,98.69,98.66,98.665,101700000.0
2008-01-02 04:06:00,98.665,98.665,98.645,98.665,127400000.0
2008-01-02 04:07:00,98.665,98.67,98.655,98.66,85900000.0
2008-01-02 04:08:00,98.66,98.68,98.655,98.68,105800000.0
2008-01-02 04:09:00,98.68,98.71,98.665,98.665,79600000.0
2008-01-02 04:10:00,98.665,98.685,98.655,98.68,152700000.0
2008-01-02 04:11:00,98.68,98.74,98.645,98.665,299800000.0
2008-01-02 04:12:00,98.665,98.695,98.665,98.68,304000000.0
2008-01-02 04:13:00,98.68,98.68,98.68,98.68,25400000.0
2008-01-02 04:14:00,98.68,98.68,98.67,98.675,177400000.0
2008-01-02 04:15:00,98.68,98.69,98.67,98.68,127500000.0
2008-01-02 04:16:00,98.68,98.71,98.675,98.68,238300000.0
2008-01-02 04:17:00,98.68,98.705,98.68,98.695,336100000.0
2008-01-02 04:18:00,98.71,98.715,98.695,98.715,56800000.0
2008-01-02 04:19:00,98.715,98.73,98.705,98.715,129600000.0
2008-01-02 04:20:00,98.725,98.725,98.72,98.72,21800000.0
2008-01-02 04:21:00,98.725,98.725,98.72,98.72,3900000.0
2008-01-02 04:22:00,98.72,98.72,98.7,98.71,86400000.0
2008-01-02 04:23:00,98.71,98.715,98.71,98.715,1800000.0
2008-01-02 04:24:00,98.71,98.735,98.7,98.72,128799998.0
2008-01-02 04:25:00,98.72,98.72,98.695,98.705,87899999.0
2008-01-02 04:26:00,98.705,98.735,98.695,98.72,107900000.0
2008-01-02 04:27:00,98.72,98.725,98.695,98.72,615199998.0
2008-01-02 04:28:00,98.72,98.72,98.705,98.705,194200001.0
2008-01-02 04:29:00,98.72,98.735,98.72,98.725,96100000.0
2008-01-02 04:30:00,98.71,98.735,98.71,98.725,64400000.0
2008-01-02 04:31:00,98.715,98.73,98.7,98.715,75500000.0
2008-01-02 04:32:00,98.715,98.72,98.715,98.715,65700000.0
2008-01-02 04:33:00,98.715,98.715,98.695,98.695,66400000.0
2008-01-02 04:34:00,98.71,98.71,98.71,98.71,11300000.0
2008-01-02 04:35:00,98.71,98.715,98.7,98.71,31900000.0
2008-01-02 04:36:00,98.71,98.71,98.695,98.695,128100000.0
2008-01-02 04:37:00,98.7,98.7,98.695,98.695,67000000.0
2008-01-02 04:38:00,98.7,98.7,98.7,98.7,6900000.0
2008-01-02 04:39:00,98.7,98.7,98.7,98.7,3200000.0
2008-01-02 04:40:00,98.672,98.678,98.67,98.67,299400000.0
2008-01-02 04:41:00,98.7,98.72,98.7,98.715,23800000.0
2008-01-02 04:42:00,98.715,98.72,98.705,98.71,30500000.0
2008-01-02 04:43:00,98.71,98.72,98.705,98.71,44000000.0
2008-01-02 04:44:00,98.71,98.71,98.705,98.705,14400000.0
2008-01-02 04:45:00,98.705,98.71,98.7,98.71,66299997.0
2008-01-02 04:46:00,98.71,98.715,98.71,98.715,84700000.0
2008-01-02 04:47:00,98.715,98.72,98.71,98.72,18800000.0
2008-01-02 04:48:00,98.72,98.725,98.715,98.725,5700000.0
2008-01-02 04:49:00,98.725,98.74,98.725,98.725,61900000.0
2008-01-02 04:50:00,98.73,98.74,98.72,98.73,29700000.0
2008-01-02 04:51:00,98.735,98.735,98.725,98.725,107500000.0
2008-01-02 04:52:00,98.73,98.73,98.73,98.73,8800000.0
2008-01-02 04:53:00,98.73,98.74,98.73,98.735,9400000.0
2008-01-02 04:54:00,98.735,98.755,98.735,98.755,59900000.0
2008-01-02 04:55:00,98.755,98.765,98.745,98.75,46700000.0
2008-01-02 04:56:00,98.745,98.755,98.745,98.755,96200000.0
2008-01-02 04:57:00,98.755,98.835,98.755,98.83,729000002.0
2008-01-02 04:58:00,98.83,98.835,98.82,98.83,586300000.0
2008-01-02 04:59:00,98.83,98.83,98.795,98.795,326100000.0
2008-01-02 05:00:00,98.795,98.81,98.775,98.795,540799998.0
2008-01-02 05:01:00,98.785,98.82,98.785,98.81,341900000.0
2008-01-02 05:02:00,98.81,98.825,98.81,98.825,52400000.0
2008-01-02 05:03:00,98.825,98.825,98.795,98.815,203600000.0
2008-01-02 05:04:00,98.815,98.82,98.805,98.805,303200000.0
2008-01-02 05:05:00,98.805,98.815,98.805,98.81,133400000.0
2008-01-02 05:06:00,98.815,98.835,98.785,98.835,400500000.0
2008-01-02 05:07:00,98.81,98.835,98.795,98.835,293900000.0
2008-01-02 05:08:00,98.835,98.835,98.825,98.835,76000000.0
2008-01-02 05:09:00,98.835,98.835,98.815,98.815,94400000.0
2008-01-02 05:10:00,98.815,98.835,98.795,98.83,199700000.0
2008-01-02 05:11:00,98.835,98.845,98.835,98.845,126700000.0
2008-01-02 05:12:00,98.845,98.845,98.825,98.835,72900000.0
2008-01-02 05:13:00,98.835,98.845,98.815,98.835,155900000.0
2008-01-02 05:14:00,98.825,98.84,98.825,98.835,36700000.0
2008-01-02 05:15:00,98.86,98.86,98.84,98.845,26900000.0
2008-01-02 05:16:00,98.845,98.855,98.825,98.835,58600000.0
2008-01-02 05:17:00,98.835,98.835,98.835,98.835,600000.0
2008-01-02 05:18:00,98.825,98.84,98.815,98.815,124400000.0
2008-01-02 05:19:00,98.815,98.835,98.805,98.815,279000000.0
2008-01-02 05:20:00,98.815,98.825,98.805,98.805,173200000.0
2008-01-02 05:21:00,98.81,98.81,98.81,98.81,4900000.0
2008-01-02 05:22:00,98.815,98.82,98.815,98.815,58700000.0
2008-01-02 05:23:00,98.815,98.82,98.8,98.805,187900000.0
2008-01-02 05:24:00,98.8,98.805,98.785,98.805,168700000.0
2008-01-02 05:25:00,98.805,98.805,98.775,98.78,159500000.0
2008-01-02 05:26:00,98.78,98.78,98.755,98.765,95500000.0
2008-01-02 05:27:00,98.765,98.775,98.755,98.765,134500000.0
2008-01-02 05:28:00,98.765,98.765,98.745,98.755,191500000.0
2008-01-02 05:29:00,98.755,98.765,98.735,98.765,250500000.0
2008-01-02 05:30:00,98.765,98.765,98.735,98.75,380300000.0
2008-01-02 05:31:00,98.755,98.765,98.745,98.755,103700000.0
2008-01-02 05:32:00,98.745,98.765,98.745,98.755,210100000.0
2008-01-02 05:33:00,98.755,98.77,98.715,98.765,294399998.0
2008-01-02 05:34:00,98.755,98.765,98.755,98.76,116200000.0
2008-01-02 05:35:00,98.77,98.775,98.765,98.765,65600000.0
2008-01-02 05:36:00,98.775,98.785,98.76,98.765,129500000.0
2008-01-02 05:37:00,98.765,98.775,98.745,98.745,169600000.0
2008-01-02 05:38:00,98.745,98.745,98.725,98.73,420500000.0
2008-01-02 05:39:00,98.735,98.785,98.735,98.76,390200000.0
2008-01-02 05:40:00,98.77,98.77,98.77,98.77,3800000.0
2008-01-02 05:41:00,98.765,98.765,98.735,98.745,123600000.0
2008-01-02 05:42:00,98.74,98.745,98.73,98.745,104500000.0
2008-01-02 05:43:00,98.75,98.76,98.75,98.75,26400000.0
2008-01-02 05:44:00,98.75,98.765,98.75,98.765,31300000.0
2008-01-02 05:45:00,98.765,98.765,98.735,98.755,82100000.0
2008-01-02 05:46:00,98.755,98.755,98.735,98.735,206100000.0
2008-01-02 05:47:00,98.74,98.765,98.725,98.755,157200000.0
2008-01-02 05:48:00,98.745,98.75,98.725,98.725,186900000.0
2008-01-02 05:49:00,98.735,98.76,98.725,98.76,206200000.0
2008-01-02 05:50:00,98.76,98.765,98.745,98.745,162100000.0
2008-01-02 05:51:00,98.745,98.745,98.725,98.735,343800000.0
2008-01-02 05:52:00,98.735,98.735,98.725,98.725,85800000.0
2008-01-02 05:53:00,98.73,98.755,98.725,98.745,64200000.0
2008-01-02 05:54:00,98.75,98.765,98.75,98.755,71400000.0
2008-01-02 05:55:00,98.755,98.785,98.755,98.775,100100000.0
2008-01-02 05:56:00,98.775,98.785,98.765,98.775,61000000.0
2008-01-02 05:57:00,98.775,98.785,98.775,98.785,5600000.0
2008-01-02 05:58:00,98.79,98.79,98.79,98.79,800000.0
2008-01-02 05:59:00,98.79,98.79,98.775,98.775,41000000.0
2008-01-02 06:00:00,98.775,98.785,98.775,98.785,31600000.0
2008-01-02 06:01:00,98.785,98.79,98.755,98.755,84600000.0
2008-01-02 06:02:00,98.755,98.755,98.745,98.745,42400000.0
2008-01-02 06:03:00,98.745,98.745,98.725,98.725,69900000.0
2008-01-02 06:04:00,98.676,98.693,98.676,98.68,258100000.0
2008-01-02 06:05:00,98.73,98.735,98.73,98.735,45700000.0
2008-01-02 06:06:00,98.725,98.74,98.725,98.74,50800000.0
2008-01-02 06:07:00,98.74,98.74,98.715,98.725,86400000.0
2008-01-02 06:08:00,98.725,98.735,98.725,98.725,116200000.0
2008-01-02 06:09:00,98.735,98.735,98.715,98.725,171500000.0
2008-01-02 06:10:00,98.725,98.735,98.72,98.72,31600000.0
2008-01-02 06:11:00,98.72,98.735,98.705,98.715,342700000.0
2008-01-02 06:12:00,98.705,98.72,98.7,98.72,112299999.0
2008-01-02 06:13:00,98.72,98.72,98.7,98.72,171600000.0
2008-01-02 06:14:00,98.72,98.73,98.72,98.73,26400000.0
2008-01-02 06:15:00,98.725,98.735,98.725,98.735,66400000.0
2008-01-02 06:16:00,98.735,98.74,98.735,98.74,52800000.0
2008-01-02 06:17:00,98.72,98.755,98.72,98.755,120800000.0
2008-01-02 06:18:00,98.755,98.755,98.745,98.745,85600000.0
2008-01-02 06:19:00,98.735,98.755,98.735,98.735,94400000.0
2008-01-02 06:20:00,98.74,98.745,98.725,98.73,46200000.0
2008-01-02 06:21:00,98.715,98.73,98.715,98.725,50600000.0
2008-01-02 06:22:00,98.725,98.725,98.705,98.72,36500000.0
2008-01-02 06:23:00,98.725,98.725,98.715,98.725,23900000.0
2008-01-02 06:24:00,98.72,98.72,98.71,98.715,22000000.0
2008-01-02 06:25:00,98.72,98.72,98.705,98.715,43500000.0
2008-01-02 06:26:00,98.71,98.72,98.71,98.715,63900000.0
2008-01-02 06:27:00,98.725,98.735,98.715,98.715,163000000.0
2008-01-02 06:28:00,98.705,98.72,98.705,98.72,50400000.0
2008-01-02 06:29:00,98.72,98.725,98.705,98.715,63200000.0
2008-01-02 06:30:00,98.715,98.725,98.715,98.715,38200000.0
2008-01-02 06:31:00,98.72,98.74,98.715,98.74,5000000.0
2008-01-02 06:32:00,98.74,98.74,98.715,98.725,154700000.0
2008-01-02 06:33:00,98.735,98.745,98.735,98.735,63800000.0
2008-01-02 06:34:00,98.735,98.765,98.735,98.76,50800000.0
2008-01-02 06:35:00,98.76,98.785,98.755,98.78,104300000.0
2008-01-02 06:36:00,98.78,98.79,98.745,98.745,182000000.0
2008-01-02 06:37:00,98.745,98.755,98.725,98.725,275200001.0
2008-01-02 06:38:00,98.73,98.73,98.725,98.73,49200000.0
2008-01-02 06:39:00,98.73,98.735,98.73,98.73,23300000.0
2008-01-02 06:40:00,98.73,98.735,98.73,98.73,27300000.0
2008-01-02 06:41:00,98.73,98.74,98.72,98.74,246400000.0
2008-01-02 06:42:00,98.74,98.745,98.72,98.725,122700000.0
2008-01-02 06:43:00,98.725,98.73,98.725,98.725,28000001.0
2008-01-02 06:44:00,98.72,98.72,98.72,98.72,7800000.0
2008-01-02 06:45:00,98.725,98.74,98.725,98.74,11300000.0
2008-01-02 06:46:00,98.735,98.745,98.725,98.735,187800000.0
2008-01-02 06:47:00,98.735,98.745,98.735,98.74,23200000.0
2008-01-02 06:48:00,98.735,98.755,98.735,98.755,66200000.0
2008-01-02 06:49:00,98.755,98.76,98.755,98.755,54900000.0
2008-01-02 06:50:00,98.755,98.765,98.755,98.76,36800000.0
2008-01-02 06:51:00,98.76,98.76,98.76,98.76,800000.0
2008-01-02 06:52:00,98.76,98.765,98.755,98.765,49200000.0
2008-01-02 06:53:00,98.76,98.76,98.76,98.76,2400000.0
2008-01-02 06:54:00,98.704,98.717,98.7,98.7,224800000.0
2008-01-02 06:55:00,98.728,98.745,98.725,98.733,305900000.0
2008-01-02 06:56:00,98.76,98.775,98.755,98.775,56100000.0
2008-01-02 06:57:00,98.765,98.775,98.765,98.765,123000000.0
2008-01-02 06:58:00,98.78,98.815,98.78,98.805,258500000.0
2008-01-02 06:59:00,98.805,98.83,98.8,98.83,236500000.0
2008-01-02 07:00:00,98.83,98.83,98.82,98.82,136000000.0
2008-01-02 07:01:00,98.82,98.82,98.79,98.82,177600000.0
2008-01-02 07:02:00,98.82,98.82,98.78,98.785,486700000.0
2008-01-02 07:03:00,98.785,98.795,98.765,98.79,351500000.0
2008-01-02 07:04:00,98.79,98.795,98.775,98.795,708300000.0
2008-01-02 07:05:00,98.795,98.8,98.785,98.79,376500000.0
2008-01-02 07:06:00,98.775,98.8,98.775,98.79,213799999.0
2008-01-02 07:07:00,98.795,98.825,98.775,98.805,386399999.0
2008-01-02 07:08:00,98.81,98.81,98.775,98.805,318099998.0
2008-01-02 07:09:00,98.805,98.805,98.795,98.8,309299999.0
2008-01-02 07:10:00,98.8,98.805,98.8,98.805,116700000.0
2008-01-02 07:11:00,98.81,98.815,98.785,98.805,642099998.0
2008-01-02 07:12:00,98.8,98.805,98.8,98.8,77600000.0
2008-01-02 07:13:00,98.8,98.815,98.775,98.78,408800000.0
2008-01-02 07:14:00,98.78,98.81,98.775,98.785,251300000.0
2008-01-02 07:15:00,98.79,98.8,98.75,98.755,327599999.0
2008-01-02 07:16:00,98.755,98.76,98.735,98.735,373300000.0
2008-01-02 07:17:00,98.735,98.755,98.73,98.735,179199999.0
2008-01-02 07:18:00,98.74,98.765,98.74,98.765,53400000.0
2008-01-02 07:19:00,98.755,98.765,98.755,98.765,3000000.0
2008-01-02 07:20:00,98.76,98.76,98.76,98.76,20000000.0
2008-01-02 07:21:00,98.76,98.76,98.75,98.75,13600000.0
2008-01-02 07:22:00,98.75,98.77,98.75,98.755,75600000.0
2008-01-02 07:23:00,98.755,98.775,98.755,98.775,136500000.0
2008-01-02 07:24:00,98.775,98.805,98.765,98.79,168100000.0
2008-01-02 07:25:00,98.79,98.79,98.78,98.78,217000000.0
2008-01-02 07:26:00,98.78,98.815,98.755,98.805,594600000.0
2008-01-02 07:27:00,98.805,98.835,98.795,98.825,284600000.0
2008-01-02 07:28:00,98.82,98.84,98.82,98.825,290800000.0
2008-01-02 07:29:00,98.825,98.835,98.805,98.83,522300000.0
2008-01-02 07:30:00,98.83,98.845,98.83,98.845,92000000.0
2008-01-02 07:31:00,98.845,98.86,98.835,98.845,73500000.0
2008-01-02 07:32:00,98.845,98.875,98.845,98.875,53500000.0
2008-01-02 07:33:00,98.875,98.905,98.86,98.895,88900000.0
2008-01-02 07:34:00,98.895,98.96,98.87,98.935,683800000.0
2008-01-02 07:35:00,98.935,98.945,98.905,98.905,991400003.0
2008-01-02 07:36:00,98.935,98.935,98.885,98.905,1135400000.0
2008-01-02 07:37:00,98.905,98.905,98.865,98.875,293300000.0
2008-01-02 07:38:00,98.875,98.875,98.845,98.875,651100000.0
2008-01-02 07:39:00,98.885,98.885,98.855,98.855,354400000.0
2008-01-02 07:40:00,98.855,98.855,98.755,98.755,916699994.0
2008-01-02 07:41:00,98.755,98.775,98.725,98.745,1381700001.0
2008-01-02 07:42:00,98.745,98.765,98.735,98.765,576000000.0
2008-01-02 07:43:00,98.765,98.765,98.695,98.705,451299991.0
2008-01-02 07:44:00,98.705,98.725,98.695,98.705,544899990.0
2008-01-02 07:45:00,98.705,98.71,98.655,98.685,846499999.0
2008-01-02 07:46:00,98.675,98.695,98.655,98.685,785800000.0
2008-01-02 07:47:00,98.685,98.69,98.645,98.675,613400000.0
2008-01-02 07:48:00,98.675,98.675,98.645,98.665,246400000.0
2008-01-02 07:49:00,98.665,98.665,98.615,98.625,412000000.0
2008-01-02 07:50:00,98.615,98.655,98.615,98.635,773600000.0
2008-01-02 07:51:00,98.635,98.67,98.635,98.67,336499996.0
2008-01-02 07:52:00,98.67,98.685,98.655,98.685,440799999.0
2008-01-02 07:53:00,98.685,98.685,98.665,98.68,214300000.0
2008-01-02 07:54:00,98.675,98.76,98.665,98.73,230300000.0
2008-01-02 07:55:00,98.725,98.785,98.725,98.76,625300000.0
2008-01-02 07:56:00,98.755,98.77,98.735,98.765,575900000.0
2008-01-02 07:57:00,98.765,98.765,98.725,98.755,849900004.0
2008-01-02 07:58:00,98.755,98.815,98.755,98.775,654899999.0
2008-01-02 07:59:00,98.765,98.775,98.725,98.725,552599992.0
2008-01-02 08:00:00,98.76,98.765,98.755,98.755,436699996.0
2008-01-02 08:01:00,98.755,98.755,98.735,98.74,378400000.0
2008-01-02 08:02:00,98.735,98.755,98.705,98.725,560500000.0
2008-01-02 08:03:00,98.715,98.72,98.685,98.715,417799998.0
2008-01-02 08:04:00,98.715,98.715,98.705,98.71,365599993.0
2008-01-02 08:05:00,98.71,98.71,98.695,98.7,237500000.0
2008-01-02 08:06:00,98.705,98.705,98.695,98.695,356299996.0
2008-01-02 08:07:00,98.695,98.705,98.685,98.695,192099998.0
2008-01-02 08:08:00,98.695,98.705,98.675,98.675,509900001.0
2008-01-02 08:09:00,98.69,98.695,98.635,98.655,577100000.0
2008-01-02 08:10:00,98.655,98.675,98.615,98.625,400799998.0
2008-01-02 08:11:00,98.625,98.625,98.615,98.615,352799999.0
2008-01-02 08:12:00,98.615,98.635,98.615,98.625,141399999.0
2008-01-02 08:13:00,98.625,98.655,98.625,98.655,174099998.0
2008-01-02 08:14:00,98.655,98.655,98.64,98.645,197300000.0
2008-01-02 08:15:00,98.645,98.655,98.645,98.645,196099998.0
2008-01-02 08:16:00,98.645,98.675,98.645,98.665,269199999.0
2008-01-02 08:17:00,98.665,98.685,98.665,98.685,217500000.0
2008-01-02 08:18:00,98.685,98.695,98.675,98.685,120800000.0
2008-01-02 08:19:00,98.685,98.795,98.675,98.7,871500011.0
2008-01-02 08:20:00,98.7,98.735,98.69,98.735,658700000.0
2008-01-02 08:21:00,98.735,98.735,98.71,98.715,278400000.0
2008-01-02 08:22:00,98.715,98.72,98.665,98.685,532700000.0
2008-01-02 08:23:00,98.685,98.685,98.65,98.655,235600000.0
2008-01-02 08:24:00,98.655,98.66,98.64,98.66,111100000.0
2008-01-02 08:25:00,98.655,98.675,98.655,98.66,91400001.0
2008-01-02 08:26:00,98.66,98.665,98.65,98.655,12700000.0
2008-01-02 08:27:00,98.655,98.665,98.645,98.66,49400000.0
2008-01-02 08:28:00,98.66,98.67,98.65,98.665,11100000.0
2008-01-02 08:29:00,98.665,98.67,98.655,98.655,12300000.0
2008-01-02 08:30:00,98.66,98.665,98.66,98.665,15700000.0
2008-01-02 08:31:00,98.665,98.665,98.66,98.66,3600000.0
2008-01-02 08:32:00,98.665,98.675,98.655,98.66,177500000.0
2008-01-02 08:33:00,98.66,98.71,98.66,98.7,175300000.0
2008-01-02 08:34:00,98.71,98.71,98.685,98.7,325999999.0
2008-01-02 08:35:00,98.695,98.695,98.685,98.685,15000000.0
2008-01-02 08:36:00,98.685,98.72,98.675,98.715,160400000.0
2008-01-02 08:37:00,98.705,98.715,98.705,98.705,205800000.0
2008-01-02 08:38:00,98.705,98.72,98.705,98.715,464700000.0
2008-01-02 08:39:00,98.715,98.72,98.685,98.69,661199996.0
2008-01-02 08:40:00,98.695,98.7,98.675,98.7,54000000.0
2008-01-02 08:41:00,98.695,98.705,98.69,98.695,70299998.0
2008-01-02 08:42:00,98.695,98.695,98.69,98.69,112900000.0
2008-01-02 08:43:00,98.7,98.715,98.695,98.715,90800000.0
2008-01-02 08:44:00,98.715,98.76,98.715,98.725,277000000.0
2008-01-02 08:45:00,98.725,98.75,98.71,98.745,449300000.0
2008-01-02 08:46:00,98.745,98.75,98.725,98.725,221200000.0
2008-01-02 08:47:00,98.735,98.74,98.715,98.725,101999999.0
2008-01-02 08:48:00,98.735,98.74,98.73,98.735,225200000.0
2008-01-02 08:49:00,98.735,98.77,98.735,98.765,195900000.0
2008-01-02 08:50:00,98.765,98.765,98.755,98.76,220200000.0
2008-01-02 08:51:00,98.755,98.785,98.755,98.78,463000000.0
2008-01-02 08:52:00,98.78,98.78,98.755,98.765,324599998.0
2008-01-02 08:53:00,98.755,98.76,98.745,98.75,307600000.0
2008-01-02 08:54:00,98.75,98.77,98.75,98.76,80500000.0
2008-01-02 08:55:00,98.76,98.78,98.76,98.78,92300000.0
2008-01-02 08:56:00,98.78,98.79,98.75,98.75,291499997.0
2008-01-02 08:57:00,98.75,98.76,98.75,98.76,30800000.0
2008-01-02 08:58:00,98.76,98.78,98.745,98.745,336599998.0
2008-01-02 08:59:00,98.745,98.805,98.745,98.795,410699996.0
2008-01-02 09:00:00,98.795,98.8,98.765,98.775,294899999.0
2008-01-02 09:01:00,98.775,98.78,98.765,98.775,283800000.0
2008-01-02 09:02:00,98.77,98.78,98.755,98.755,224100000.0
2008-01-02 09:03:00,98.765,98.78,98.76,98.775,206500000.0
2008-01-02 09:04:00,98.775,98.815,98.775,98.81,499299997.0
2008-01-02 09:05:00,98.81,98.815,98.8,98.805,215100000.0
2008-01-02 09:06:00,98.8,98.83,98.795,98.83,41200000.0
2008-01-02 09:07:00,98.83,98.83,98.815,98.82,131200000.0
2008-01-02 09:08:00,98.815,98.875,98.815,98.875,191499999.0
2008-01-02 09:09:00,98.875,98.875,98.84,98.865,251100000.0
2008-01-02 09:10:00,98.865,98.865,98.835,98.835,154799999.0
2008-01-02 09:11:00,98.84,98.885,98.835,98.855,196600000.0
2008-01-02 09:12:00,98.855,98.875,98.855,98.87,18900000.0
2008-01-02 09:13:00,98.87,98.88,98.855,98.88,28300000.0
2008-01-02 09:14:00,98.88,98.915,98.875,98.905,116000000.0
2008-01-02 09:15:00,98.905,98.925,98.885,98.89,417400000.0
2008-01-02 09:16:00,98.885,98.915,98.875,98.875,390400000.0
2008-01-02 09:17:00,98.875,98.905,98.865,98.885,471900000.0
2008-01-02 09:18:00,98.885,98.895,98.84,98.845,263999997.0
2008-01-02 09:19:00,98.855,98.87,98.835,98.85,369600000.0
2008-01-02 09:20:00,98.85,98.855,98.845,98.855,53100000.0
2008-01-02 09:21:00,98.855,98.865,98.825,98.825,83600000.0
2008-01-02 09:22:00,98.825,98.84,98.79,98.805,304399999.0
2008-01-02 09:23:00,98.805,98.83,98.78,98.785,736500000.0
2008-01-02 09:24:00,98.785,98.81,98.775,98.8,430299996.0
2008-01-02 09:25:00,98.795,98.825,98.785,98.82,359000000.0
2008-01-02 09:26:00,98.82,98.845,98.81,98.845,318900000.0
2008-01-02 09:27:00,98.845,98.85,98.82,98.83,43500000.0
2008-01-02 09:28:00,98.83,98.845,98.825,98.835,31500000.0
2008-01-02 09:29:00,98.835,98.86,98.825,98.855,59900000.0
2008-01-02 09:30:00,98.85,98.86,98.85,98.86,18200000.0
2008-01-02 09:31:00,98.86,98.875,98.85,98.855,103500000.0
2008-01-02 09:32:00,98.865,98.89,98.845,98.85,466199999.0
2008-01-02 09:33:00,98.85,98.865,98.845,98.855,52100000.0
2008-01-02 09:34:00,98.855,98.855,98.84,98.855,28600000.0
2008-01-02 09:35:00,98.855,98.855,98.845,98.855,18800000.0
2008-01-02 09:36:00,98.855,98.855,98.84,98.845,38900000.0
2008-01-02 09:37:00,98.855,98.855,98.855,98.855,32500000.0
2008-01-02 09:38:00,98.855,98.86,98.825,98.845,386199999.0
2008-01-02 09:39:00,98.85,98.865,98.835,98.865,443400000.0
2008-01-02 09:40:00,98.865,98.87,98.825,98.84,259799998.0
2008-01-02 09:41:00,98.84,98.855,98.835,98.84,248399999.0
2008-01-02 09:42:00,98.825,98.84,98.815,98.835,393400002.0
2008-01-02 09:43:00,98.835,98.84,98.825,98.84,81500000.0
2008-01-02 09:44:00,98.835,98.855,98.83,98.83,209499999.0
2008-01-02 09:45:00,98.83,98.835,98.82,98.83,206200000.0
2008-01-02 09:46:00,98.825,98.86,98.82,98.86,389000000.0
2008-01-02 09:47:00,98.855,98.86,98.83,98.84,293399999.0
2008-01-02 09:48:00,98.84,98.845,98.82,98.835,198300000.0
2008-01-02 09:49:00,98.835,98.84,98.83,98.84,210100000.0
2008-01-02 09:50:00,98.84,98.85,98.825,98.845,133500000.0
2008-01-02 09:51:00,98.845,98.845,98.83,98.84,159700003.0
2008-01-02 09:52:00,98.85,98.85,98.825,98.83,235599997.0
2008-01-02 09:53:00,98.84,98.87,98.83,98.84,850999994.0
2008-01-02 09:54:00,98.84,98.865,98.84,98.85,177400000.0
2008-01-02 09:55:00,98.85,98.875,98.84,98.865,240000000.0
2008-01-02 09:56:00,98.865,98.875,98.84,98.86,325099999.0
2008-01-02 09:57:00,98.86,98.88,98.86,98.88,126700000.0
2008-01-02 09:58:00,98.875,98.92,98.875,98.92,191699996.0
2008-01-02 09:59:00,98.92,98.93,98.905,98.92,358099996.0
2008-01-02 10:00:00,98.92,98.94,98.9,98.91,530799998.0
2008-01-02 10:01:00,98.91,98.925,98.88,98.9,526799998.0
2008-01-02 10:02:00,98.9,98.925,98.89,98.925,567400001.0
2008-01-02 10:03:00,98.925,98.96,98.905,98.94,569700001.0
2008-01-02 10:04:00,98.94,99.01,98.92,98.98,928300004.0
2008-01-02 10:05:00,98.97,99.1,98.95,99.1,1018900001.0
2008-01-02 10:06:00,99.1,99.1,99.03,99.05,571200002.0
2008-01-02 10:07:00,99.06,99.06,99.01,99.025,853699997.0
2008-01-02 10:08:00,99.025,99.04,99.01,99.01,681699999.0
2008-01-02 10:09:00,99.015,99.06,99.015,99.06,958900002.0
2008-01-02 10:10:00,99.06,99.06,99.005,99.02,491700001.0
2008-01-02 10:11:00,99.02,99.03,99.0,99.01,285400001.0
2008-01-02 10:12:00,99.01,99.01,98.985,98.995,240800002.0
2008-01-02 10:13:00,98.995,98.995,98.98,98.98,138800000.0
2008-01-02 10:14:00,98.98,98.99,98.93,98.99,633399999.0
2008-01-02 10:15:00,98.99,99.03,98.98,99.025,743900002.0
2008-01-02 10:16:00,99.025,99.05,99.02,99.03,318200003.0
2008-01-02 10:17:00,99.03,99.05,99.03,99.03,216100000.0
2008-01-02 10:18:00,99.03,99.04,99.0,99.005,496400000.0
2008-01-02 10:19:00,99.005,99.05,99.0,99.04,465600003.0
2008-01-02 10:20:00,99.04,99.06,99.03,99.045,429700000.0
2008-01-02 10:21:00,99.045,99.07,99.01,99.07,984900000.0
2008-01-02 10:22:00,99.07,99.09,99.06,99.08,940199997.0
2008-01-02 10:23:00,99.08,99.09,99.05,99.06,524899993.0
2008-01-02 10:24:00,99.06,99.09,99.05,99.06,382300001.0
2008-01-02 10:25:00,99.06,99.075,99.04,99.055,491399999.0
2008-01-02 10:26:00,99.055,99.1,99.055,99.09,103400000.0
2008-01-02 10:27:00,99.09,99.115,99.08,99.1,134100000.0
2008-01-02 10:28:00,99.1,99.13,99.07,99.1,380300000.0
2008-01-02 10:29:00,99.09,99.115,99.09,99.1,63200000.0
2008-01-02 10:30:00,99.1,99.115,99.07,99.085,270800000.0
2008-01-02 10:31:00,99.085,99.085,99.06,99.08,85700000.0
2008-01-02 10:32:00,99.08,99.08,98.99,99.03,900999999.0
2008-01-02 10:33:00,99.025,99.095,99.025,99.095,422500001.0
2008-01-02 10:34:00,99.095,99.11,99.05,99.06,428799998.0
2008-01-02 10:35:00,99.07,99.09,99.05,99.07,438099998.0
2008-01-02 10:36:00,99.07,99.09,99.055,99.07,121199999.0
2008-01-02 10:37:00,99.07,99.07,99.04,99.045,95100000.0
2008-01-02 10:38:00,99.05,99.075,99.025,99.025,126800000.0
2008-01-02 10:39:00,99.025,99.06,99.02,99.035,114000000.0
2008-01-02 10:40:00,99.03,99.05,99.01,99.03,426300001.0
2008-01-02 10:41:00,99.035,99.04,99.015,99.015,206800000.0
2008-01-02 10:42:00,99.015,99.055,98.995,99.04,279000000.0
2008-01-02 10:43:00,99.04,99.04,99.03,99.03,37400000.0
2008-01-02 10:44:00,99.03,99.035,99.01,99.025,210500002.0
2008-01-02 10:45:00,99.025,99.025,98.98,99.0,492399995.0
2008-01-02 10:46:00,99.005,99.005,98.97,98.99,391400006.0
2008-01-02 10:47:00,98.985,99.01,98.98,98.99,219100000.0
2008-01-02 10:48:00,98.99,99.0,98.99,98.99,88100000.0
2008-01-02 10:49:00,98.99,99.025,98.975,99.025,354000000.0
2008-01-02 10:50:00,99.025,99.04,98.995,99.035,715999999.0
2008-01-02 10:51:00,99.04,99.05,99.03,99.04,415500002.0
2008-01-02 10:52:00,99.04,99.065,99.04,99.05,580700003.0
2008-01-02 10:53:00,99.05,99.09,99.05,99.09,177500000.0
2008-01-02 10:54:00,99.09,99.09,99.065,99.085,552500000.0
2008-01-02 10:55:00,99.085,99.1,99.08,99.095,733600000.0
2008-01-02 10:56:00,99.09,99.1,99.06,99.07,677900009.0
2008-01-02 10:57:00,99.07,99.08,99.04,99.04,538499994.0
2008-01-02 10:58:00,99.04,99.06,99.04,99.05,882900003.0
2008-01-02 10:59:00,99.05,99.05,98.98,98.995,538399989.0
2008-01-02 11:00:00,98.995,99.0,98.96,98.98,740899996.0
2008-01-02 11:01:00,98.98,99.0,98.97,98.99,503400009.0
2008-01-02 11:02:00,98.99,99.0,98.97,98.99,607999997.0
2008-01-02 11:03:00,98.99,98.99,98.965,98.97,332700000.0
2008-01-02 11:04:00,98.97,98.98,98.96,98.975,465100000.0
2008-01-02 11:05:00,98.98,99.0,98.97,98.98,297200000.0
2008-01-02 11:06:00,98.98,98.99,98.955,98.96,703800001.0
2008-01-02 11:07:00,98.955,98.985,98.955,98.98,629899998.0
2008-01-02 11:08:00,98.98,99.0,98.97,98.98,878299998.0
2008-01-02 11:09:00,98.98,98.99,98.96,98.965,497500002.0
2008-01-02 11:10:00,98.965,98.97,98.93,98.965,553200006.0
2008-01-02 11:11:00,98.97,98.97,98.95,98.97,384800001.0
2008-01-02 11:12:00,98.97,98.99,98.96,98.97,237700000.0
2008-01-02 11:13:00,98.97,98.98,98.965,98.97,535700006.0
2008-01-02 11:14:00,98.97,98.97,98.95,98.97,219300000.0
2008-01-02 11:15:00,98.96,98.975,98.95,98.95,301300000.0
2008-01-02 11:16:00,98.95,98.985,98.94,98.98,530300001.0
2008-01-02 11:17:00,98.98,99.0,98.97,99.0,225900000.0
2008-01-02 11:18:00,99.0,99.025,98.995,99.02,332100000.0
2008-01-02 11:19:00,99.015,99.12,99.01,99.06,751300000.0
2008-01-02 11:20:00,99.06,99.105,99.06,99.1,1078900000.0
2008-01-02 11:21:00,99.1,99.135,99.08,99.08,743800000.0
2008-01-02 11:22:00,99.08,99.08,99.04,99.045,226300000.0
2008-01-02 11:23:00,99.045,99.06,99.02,99.02,212300000.0
2008-01-02 11:24:00,99.035,99.035,99.01,99.02,356600003.0
2008-01-02 11:25:00,99.02,99.03,99.005,99.01,305100001.0
2008-01-02 11:26:00,99.01,99.01,98.985,98.99,112200000.0
2008-01-02 11:27:00,98.99,99.0,98.97,98.97,197300000.0
2008-01-02 11:28:00,98.98,98.985,98.95,98.96,128200000.0
2008-01-02 11:29:00,98.975,98.975,98.93,98.95,206000002.0
2008-01-02 11:30:00,98.955,98.955,98.87,98.89,519200000.0
2008-01-02 11:31:00,98.89,98.915,98.88,98.905,290100001.0
2008-01-02 11:32:00,98.905,98.96,98.905,98.94,189200000.0
2008-01-02 11:33:00,98.94,98.95,98.9,98.9,512500004.0
2008-01-02 11:34:00,98.9,98.955,98.9,98.93,739199999.0
2008-01-02 11:35:00,98.94,98.95,98.94,98.95,409300000.0
2008-01-02 11:36:00,98.95,98.95,98.925,98.925,411400000.0
2008-01-02 11:37:00,98.925,98.93,98.905,98.91,452900001.0
2008-01-02 11:38:00,98.91,98.925,98.9,98.915,625500006.0
2008-01-02 11:39:00,98.92,98.93,98.9,98.92,333899999.0
2008-01-02 11:40:00,98.91,98.935,98.91,98.915,162199999.0
2008-01-02 11:41:00,98.915,98.915,98.88,98.89,196599999.0
2008-01-02 11:42:00,98.89,98.905,98.89,98.905,193400000.0
2008-01-02 11:43:00,98.905,98.94,98.905,98.935,156900000.0
2008-01-02 11:44:00,98.935,98.945,98.92,98.935,172200000.0
2008-01-02 11:45:00,98.935,98.935,98.915,98.92,91400000.0
2008-01-02 11:46:00,98.92,98.925,98.91,98.92,81000000.0
2008-01-02 11:47:00,98.93,98.94,98.93,98.94,12700000.0
2008-01-02 11:48:00,98.945,98.96,98.92,98.93,323000000.0
2008-01-02 11:49:00,98.93,98.94,98.875,98.88,524400003.0
2008-01-02 11:50:00,98.88,98.91,98.88,98.89,237899996.0
2008-01-02 11:51:00,98.89,98.895,98.85,98.85,291999998.0
2008-01-02 11:52:00,98.85,98.87,98.845,98.87,327999999.0
2008-01-02 11:53:00,98.87,98.875,98.85,98.865,116000000.0
2008-01-02 11:54:00,98.865,98.875,98.855,98.86,183500000.0
2008-01-02 11:55:00,98.86,98.88,98.85,98.85,199900001.0
2008-01-02 11:56:00,98.85,98.875,98.84,98.87,297800000.0
2008-01-02 11:57:00,98.87,98.87,98.85,98.86,58900000.0
2008-01-02 11:58:00,98.855,98.86,98.84,98.86,36800000.0
2008-01-02 11:59:00,98.86,98.86,98.815,98.83,298399999.0
2008-01-02 12:00:00,98.825,98.84,98.79,98.835,389100003.0
2008-01-02 12:01:00,98.835,98.865,98.835,98.86,36900000.0
2008-01-02 12:02:00,98.86,98.86,98.84,98.85,126500000.0
2008-01-02 12:03:00,98.84,98.885,98.84,98.87,57200000.0
2008-01-02 12:04:00,98.87,98.895,98.86,98.88,224700000.0
2008-01-02 12:05:00,98.88,98.92,98.86,98.905,318999999.0
2008-01-02 12:06:00,98.92,98.945,98.91,98.91,201299995.0
2008-01-02 12:07:00,98.93,98.935,98.895,98.935,76700000.0
2008-01-02 12:08:00,98.93,98.94,98.91,98.925,251700001.0
2008-01-02 12:09:00,98.91,98.945,98.9,98.93,431299997.0
2008-01-02 12:10:00,98.93,98.965,98.93,98.955,148600000.0
2008-01-02 12:11:00,98.965,98.995,98.95,98.99,393599997.0
2008-01-02 12:12:00,98.985,99.0,98.975,98.98,224800000.0
2008-01-02 12:13:00,98.98,99.01,98.98,99.0,191800000.0
2008-01-02 12:14:00,99.0,99.0,98.95,98.995,633599999.0
2008-01-02 12:15:00,99.0,99.0,98.975,99.0,253500001.0
2008-01-02 12:16:00,99.0,99.02,99.0,99.02,330600000.0
2008-01-02 12:17:00,99.02,99.045,99.01,99.035,265100000.0
2008-01-02 12:18:00,99.035,99.035,99.01,99.03,497399985.0
2008-01-02 12:19:00,99.03,99.03,99.01,99.01,353000000.0
2008-01-02 12:20:00,99.01,99.07,99.01,99.07,611999997.0
2008-01-02 12:21:00,99.07,99.105,99.07,99.105,421600000.0
2008-01-02 12:22:00,99.105,99.105,99.05,99.075,762499993.0
2008-01-02 12:23:00,99.075,99.09,99.06,99.07,181300000.0
2008-01-02 12:24:00,99.07,99.095,99.05,99.09,630499993.0
2008-01-02 12:25:00,99.09,99.13,99.08,99.12,566200000.0
2008-01-02 12:26:00,99.12,99.12,99.09,99.12,357600000.0
2008-01-02 12:27:00,99.12,99.135,99.105,99.13,178299999.0
2008-01-02 12:28:00,99.13,99.13,99.11,99.125,332899999.0
2008-01-02 12:29:00,99.125,99.125,99.08,99.09,275399998.0
2008-01-02 12:30:00,99.09,99.115,99.08,99.11,167000000.0
2008-01-02 12:31:00,99.11,99.13,99.105,99.13,36300000.0
2008-01-02 12:32:00,99.13,99.145,99.125,99.14,48400000.0
2008-01-02 12:33:00,99.14,99.175,99.13,99.165,240000001.0
2008-01-02 12:34:00,99.165,99.165,99.11,99.13,676300008.0
2008-01-02 12:35:00,99.13,99.145,99.13,99.135,74100000.0
2008-01-02 12:36:00,99.135,99.16,99.13,99.14,262400000.0
2008-01-02 12:37:00,99.14,99.17,99.13,99.15,545999995.0
2008-01-02 12:38:00,99.15,99.16,99.13,99.135,194900000.0
2008-01-02 12:39:00,99.135,99.165,99.13,99.14,332700001.0
2008-01-02 12:40:00,99.14,99.15,99.12,99.145,124000000.0
2008-01-02 12:41:00,99.145,99.15,99.12,99.13,366199997.0
2008-01-02 12:42:00,99.14,99.14,99.09,99.105,390799999.0
2008-01-02 12:43:00,99.11,99.125,99.11,99.125,194600000.0
2008-01-02 12:44:00,99.125,99.14,99.12,99.135,62000000.0
2008-01-02 12:45:00,99.135,99.14,99.13,99.14,92700000.0
2008-01-02 12:46:00,99.14,99.14,99.13,99.14,189100001.0
2008-01-02 12:47:00,99.13,99.14,99.125,99.125,162800002.0
2008-01-02 12:48:00,99.125,99.14,99.12,99.125,82600000.0
2008-01-02 12:49:00,99.125,99.14,99.12,99.12,67200000.0
2008-01-02 12:50:00,99.12,99.14,99.09,99.125,636699997.0
2008-01-02 12:51:00,99.125,99.155,99.1,99.115,755800000.0
2008-01-02 12:52:00,99.115,99.14,99.11,99.12,217900000.0
2008-01-02 12:53:00,99.12,99.14,99.11,99.13,334800000.0
2008-01-02 12:54:00,99.13,99.16,99.13,99.155,130400000.0
2008-01-02 12:55:00,99.15,99.205,99.15,99.195,310199998.0
2008-01-02 12:56:00,99.19,99.215,99.18,99.205,397399998.0
2008-01-02 12:57:00,99.205,99.215,99.19,99.205,180000000.0
2008-01-02 12:58:00,99.2,99.22,99.19,99.2,181400001.0
2008-01-02 12:59:00,99.2,99.21,99.18,99.21,434400000.0
2008-01-02 13:00:00,99.21,99.21,99.19,99.195,845399998.0
2008-01-02 13:01:00,99.19,99.22,99.19,99.215,409599999.0
2008-01-02 13:02:00,99.21,99.225,99.19,99.21,534299998.0
2008-01-02 13:03:00,99.21,99.23,99.19,99.21,638899999.0
2008-01-02 13:04:00,99.225,99.25,99.205,99.205,382300000.0
2008-01-02 13:05:00,99.215,99.24,99.2,99.215,312299999.0
2008-01-02 13:06:00,99.22,99.225,99.19,99.205,420500001.0
2008-01-02 13:07:00,99.2,99.255,99.2,99.235,191699999.0
2008-01-02 13:08:00,99.235,99.27,99.235,99.25,220900000.0
2008-01-02 13:09:00,99.26,99.27,99.24,99.26,389300001.0
2008-01-02 13:10:00,99.26,99.265,99.24,99.265,141200001.0
2008-01-02 13:11:00,99.27,99.29,99.235,99.24,349900000.0
2008-01-02 13:12:00,99.24,99.285,99.24,99.285,190900001.0
2008-01-02 13:13:00,99.27,99.29,99.27,99.28,115500000.0
2008-01-02 13:14:00,99.285,99.295,99.28,99.29,25500000.0
2008-01-02 13:15:00,99.29,99.34,99.285,99.29,66300000.0
2008-01-02 13:16:00,99.29,99.31,99.275,99.29,345099998.0
2008-01-02 13:17:00,99.29,99.29,99.275,99.28,75700000.0
2008-01-02 13:18:00,99.28,99.295,99.26,99.28,284299999.0
2008-01-02 13:19:00,99.28,99.29,99.27,99.275,277500000.0
2008-01-02 13:20:00,99.275,99.29,99.24,99.24,180099998.0
2008-01-02 13:21:00,99.25,99.265,99.23,99.24,431799998.0
2008-01-02 13:22:00,99.24,99.245,99.22,99.23,650599995.0
2008-01-02 13:23:00,99.23,99.25,99.22,99.24,279800000.0
2008-01-02 13:24:00,99.24,99.25,99.22,99.24,359300001.0
2008-01-02 13:25:00,99.24,99.25,99.22,99.225,112700000.0
2008-01-02 13:26:00,99.225,99.25,99.225,99.235,126400000.0
2008-01-02 13:27:00,99.23,99.24,99.19,99.22,484099998.0
2008-01-02 13:28:00,99.21,99.24,99.21,99.225,1025500012.0
2008-01-02 13:29:00,99.22,99.24,99.22,99.22,373200002.0
2008-01-02 13:30:00,99.23,99.25,99.22,99.24,223200000.0
2008-01-02 13:31:00,99.24,99.24,99.22,99.24,191400000.0
2008-01-02 13:32:00,99.235,99.235,99.21,99.23,341200000.0
2008-01-02 13:33:00,99.23,99.25,99.215,99.245,413600000.0
2008-01-02 13:34:00,99.245,99.25,99.24,99.25,72800000.0
2008-01-02 13:35:00,99.25,99.27,99.24,99.265,184100001.0
2008-01-02 13:36:00,99.265,99.265,99.23,99.235,350800000.0
2008-01-02 13:37:00,99.24,99.245,99.22,99.225,505799998.0
2008-01-02 13:38:00,99.23,99.23,99.22,99.22,917999990.0
2008-01-02 13:39:00,99.22,99.24,99.22,99.225,174200001.0
2008-01-02 13:40:00,99.23,99.23,99.2,99.205,793700003.0
2008-01-02 13:41:00,99.205,99.22,99.19,99.205,269900000.0
2008-01-02 13:42:00,99.205,99.21,99.2,99.2,352800002.0
2008-01-02 13:43:00,99.2,99.21,99.195,99.2,143500000.0
2008-01-02 13:44:00,99.205,99.22,99.195,99.205,119800000.0
2008-01-02 13:45:00,99.205,99.21,99.19,99.19,161000000.0
2008-01-02 13:46:00,99.19,99.195,99.18,99.195,243100000.0
2008-01-02 13:47:00,99.195,99.2,99.18,99.195,174500000.0
2008-01-02 13:48:00,99.2,99.2,99.16,99.175,241500000.0
2008-01-02 13:49:00,99.18,99.185,99.165,99.175,120800000.0
2008-01-02 13:50:00,99.175,99.18,99.15,99.165,208700000.0
2008-01-02 13:51:00,99.165,99.18,99.14,99.155,506899998.0
2008-01-02 13:52:00,99.155,99.175,99.135,99.135,432700001.0
2008-01-02 13:53:00,99.135,99.15,99.13,99.14,698300002.0
2008-01-02 13:54:00,99.14,99.16,99.135,99.145,548700004.0
2008-01-02 13:55:00,99.145,99.15,99.095,99.1,391500000.0
2008-01-02 13:56:00,99.1,99.12,99.1,99.1,236200000.0
2008-01-02 13:57:00,99.1,99.1,99.01,99.02,327299999.0
2008-01-02 13:58:00,99.03,99.08,98.97,99.07,514299999.0
2008-01-02 13:59:00,99.07,99.07,99.03,99.04,350300000.0
2008-01-02 14:00:00,99.04,99.045,99.02,99.045,388000000.0
2008-01-02 14:01:00,99.045,99.045,99.02,99.04,73400000.0
2008-01-02 14:02:00,99.04,99.06,99.03,99.045,193099999.0
2008-01-02 14:03:00,99.04,99.05,99.0,99.045,277099999.0
2008-01-02 14:04:00,99.04,99.055,99.005,99.04,306500000.0
2008-01-02 14:05:00,99.035,99.075,99.02,99.065,213900002.0
2008-01-02 14:06:00,99.065,99.09,99.05,99.07,345200002.0
2008-01-02 14:07:00,99.07,99.085,99.06,99.06,48000000.0
2008-01-02 14:08:00,99.06,99.07,99.04,99.05,84400000.0
2008-01-02 14:09:00,99.055,99.07,99.045,99.06,42200000.0
2008-01-02 14:10:00,99.06,99.085,99.055,99.085,85300000.0
2008-01-02 14:11:00,99.085,99.09,99.065,99.075,573300010.0
2008-01-02 14:12:00,99.075,99.095,99.07,99.09,266700001.0
2008-01-02 14:13:00,99.09,99.095,99.065,99.075,176500000.0
2008-01-02 14:14:00,99.075,99.085,99.07,99.07,186900000.0
2008-01-02 14:15:00,99.07,99.115,99.07,99.115,127000000.0
2008-01-02 14:16:00,99.11,99.13,99.085,99.1,391699999.0
2008-01-02 14:17:00,99.1,99.13,99.09,99.12,348700001.0
2008-01-02 14:18:00,99.12,99.13,99.095,99.105,426800001.0
2008-01-02 14:19:00,99.11,99.155,99.1,99.15,368700001.0
2008-01-02 14:20:00,99.16,99.165,99.13,99.145,145499998.0
2008-01-02 14:21:00,99.13,99.17,99.12,99.17,351999997.0
2008-01-02 14:22:00,99.17,99.17,99.14,99.14,100800000.0
2008-01-02 14:23:00,99.145,99.155,99.11,99.11,607199997.0
2008-01-02 14:24:00,99.11,99.12,99.1,99.12,180000000.0
2008-01-02 14:25:00,99.12,99.12,99.1,99.11,100199999.0
2008-01-02 14:26:00,99.11,99.17,99.11,99.16,187800000.0
2008-01-02 14:27:00,99.165,99.165,99.145,99.165,58800000.0
2008-01-02 14:28:00,99.165,99.17,99.13,99.155,333400003.0
2008-01-02 14:29:00,99.14,99.16,99.13,99.16,551700000.0
2008-01-02 14:30:00,99.15,99.19,99.15,99.17,358999999.0
2008-01-02 14:31:00,99.17,99.17,99.155,99.16,28000000.0
2008-01-02 14:32:00,99.16,99.16,99.13,99.15,368799995.0
2008-01-02 14:33:00,99.15,99.15,99.12,99.12,32800000.0
2008-01-02 14:34:00,99.125,99.13,99.11,99.12,63500000.0
2008-01-02 14:35:00,99.12,99.13,99.11,99.12,105900000.0
2008-01-02 14:36:00,99.12,99.12,99.065,99.065,235400000.0
2008-01-02 14:37:00,99.065,99.08,99.055,99.065,146000000.0
2008-01-02 14:38:00,99.065,99.07,99.04,99.06,273499997.0
2008-01-02 14:39:00,99.06,99.085,99.05,99.08,58300000.0
2008-01-02 14:40:00,99.08,99.08,99.06,99.07,173099999.0
2008-01-02 14:41:00,99.07,99.1,99.06,99.09,173600000.0
2008-01-02 14:42:00,99.09,99.09,99.06,99.07,298100000.0
2008-01-02 14:43:00,99.07,99.085,99.055,99.055,256200000.0
2008-01-02 14:44:00,99.055,99.07,99.04,99.055,664899997.0
2008-01-02 14:45:00,99.055,99.065,99.04,99.04,425999993.0
2008-01-02 14:46:00,99.05,99.055,99.035,99.04,181100000.0
2008-01-02 14:47:00,99.04,99.055,99.03,99.04,498899996.0
2008-01-02 14:48:00,99.045,99.06,99.04,99.055,468799996.0
2008-01-02 14:49:00,99.05,99.05,99.03,99.03,288300000.0
2008-01-02 14:50:00,99.03,99.045,99.03,99.04,386600000.0
2008-01-02 14:51:00,99.04,99.06,99.03,99.06,235399998.0
2008-01-02 14:52:00,99.05,99.055,99.0,99.01,393700001.0
2008-01-02 14:53:00,99.02,99.02,98.99,99.0,235200000.0
2008-01-02 14:54:00,99.0,99.0,98.995,99.0,107200000.0
2008-01-02 14:55:00,99.0,99.04,99.0,99.04,85300000.0
2008-01-02 14:56:00,99.04,99.045,99.02,99.02,77900000.0
2008-01-02 14:57:00,99.02,99.035,99.02,99.025,104500000.0
2008-01-02 14:58:00,99.025,99.04,99.015,99.02,28300000.0
2008-01-02 14:59:00,99.02,99.025,98.995,99.02,56000000.0
2008-01-02 15:00:00,99.02,99.02,98.965,98.97,56200000.0
2008-01-02 15:01:00,98.97,98.98,98.95,98.98,133300000.0
2008-01-02 15:02:00,98.975,98.995,98.975,98.995,60500000.0
2008-01-02 15:03:00,98.995,99.02,98.99,99.01,139800001.0
2008-01-02 15:04:00,99.01,99.02,99.005,99.015,17900000.0
2008-01-02 15:05:00,99.015,99.02,99.0,99.02,51000000.0
2008-01-02 15:06:00,99.02,99.06,99.01,99.04,218200000.0
2008-01-02 15:07:00,99.04,99.05,99.03,99.045,130000000.0
2008-01-02 15:08:00,99.045,99.065,99.04,99.065,23400000.0
2008-01-02 15:09:00,99.065,99.08,99.045,99.05,56700000.0
2008-01-02 15:10:00,99.05,99.055,99.02,99.02,90200000.0
2008-01-02 15:11:00,99.02,99.055,99.02,99.04,159200000.0
2008-01-02 15:12:00,99.045,99.08,99.04,99.05,275100000.0
2008-01-02 15:13:00,99.05,99.105,99.04,99.095,71700000.0
2008-01-02 15:14:00,99.095,99.115,99.075,99.115,304899998.0
2008-01-02 15:15:00,99.12,99.135,99.06,99.06,978399998.0
2008-01-02 15:16:00,99.06,99.085,99.055,99.065,568300002.0
2008-01-02 15:17:00,99.065,99.105,99.06,99.07,333800000.0
2008-01-02 15:18:00,99.075,99.09,99.03,99.05,460599998.0
2008-01-02 15:19:00,99.045,99.05,98.99,99.01,623699994.0
2008-01-02 15:20:00,99.01,99.02,98.98,99.01,461800000.0
2008-01-02 15:21:00,99.01,99.07,99.01,99.045,289600000.0
2008-01-02 15:22:00,99.045,99.07,99.03,99.045,740600003.0
2008-01-02 15:23:00,99.045,99.05,99.015,99.015,510299995.0
2008-01-02 15:24:00,99.01,99.01,98.99,98.995,220200000.0
2008-01-02 15:25:00,98.995,99.03,98.995,99.03,180100000.0
2008-01-02 15:26:00,99.03,99.035,99.02,99.035,111100000.0
2008-01-02 15:27:00,99.03,99.05,99.03,99.04,511099999.0
2008-01-02 15:28:00,99.04,99.07,99.03,99.05,376000000.0
2008-01-02 15:29:00,99.05,99.065,99.02,99.03,559899995.0
2008-01-02 15:30:00,99.025,99.04,99.01,99.03,305400001.0
2008-01-02 15:31:00,99.03,99.055,99.03,99.055,119499998.0
2008-01-02 15:32:00,99.05,99.1,99.05,99.09,256400000.0
2008-01-02 15:33:00,99.08,99.11,99.07,99.1,487599997.0
2008-01-02 15:34:00,99.1,99.14,99.1,99.135,499200001.0
2008-01-02 15:35:00,99.135,99.135,99.1,99.11,522499994.0
2008-01-02 15:36:00,99.11,99.12,99.095,99.1,280300000.0
2008-01-02 15:37:00,99.095,99.1,99.07,99.08,223000000.0
2008-01-02 15:38:00,99.08,99.08,99.045,99.055,323500000.0
2008-01-02 15:39:00,99.055,99.075,99.02,99.04,330200000.0
2008-01-02 15:40:00,99.04,99.04,99.0,99.01,687700001.0
2008-01-02 15:41:00,99.02,99.045,99.02,99.04,243900000.0
2008-01-02 15:42:00,99.04,99.04,99.01,99.015,148200000.0
2008-01-02 15:43:00,99.015,99.015,98.95,98.96,350299998.0
2008-01-02 15:44:00,98.96,98.99,98.95,98.99,596899992.0
2008-01-02 15:45:00,98.99,99.01,98.98,99.01,454699999.0
2008-01-02 15:46:00,99.01,99.03,98.995,99.005,106000000.0
2008-01-02 15:47:00,99.005,99.035,99.0,99.03,201100000.0
2008-01-02 15:48:00,99.03,99.03,98.98,99.0,497499999.0
2008-01-02 15:49:00,99.005,99.025,99.0,99.02,193400000.0
2008-01-02 15:50:00,99.02,99.03,99.01,99.02,103600000.0
2008-01-02 15:51:00,99.02,99.03,99.01,99.02,182300000.0
2008-01-02 15:52:00,99.01,99.03,99.01,99.03,203500000.0
2008-01-02 15:53:00,99.03,99.04,99.02,99.025,136900000.0
2008-01-02 15:54:00,99.025,99.045,99.01,99.04,215200002.0
2008-01-02 15:55:00,99.04,99.055,99.03,99.04,245200000.0
2008-01-02 15:56:00,99.04,99.055,99.035,99.045,128300000.0
2008-01-02 15:57:00,99.045,99.05,99.02,99.025,252699996.0
2008-01-02 15:58:00,99.025,99.045,99.025,99.045,141400000.0
2008-01-02 15:59:00,99.045,99.07,99.04,99.055,241100000.0
2008-01-02 16:00:00,99.055,99.07,99.05,99.05,344800000.0
2008-01-02 16:01:00,99.05,99.07,99.03,99.065,383000002.0
2008-01-02 16:02:00,99.065,99.07,99.035,99.06,232700000.0
2008-01-02 16:03:00,99.06,99.115,99.05,99.085,798000000.0
2008-01-02 16:04:00,99.085,99.09,99.05,99.06,218699999.0
2008-01-02 16:05:00,99.05,99.075,99.04,99.06,341800001.0
2008-01-02 16:06:00,99.06,99.07,99.04,99.07,313200000.0
2008-01-02 16:07:00,99.07,99.08,99.055,99.065,283700003.0
2008-01-02 16:08:00,99.065,99.075,99.06,99.065,173600000.0
2008-01-02 16:09:00,99.075,99.085,99.06,99.06,362500000.0
2008-01-02 16:10:00,99.06,99.07,99.05,99.05,238700000.0
2008-01-02 16:11:00,99.05,99.1,99.05,99.09,354500000.0
2008-01-02 16:12:00,99.09,99.11,99.08,99.11,645799998.0
2008-01-02 16:13:00,99.12,99.12,99.09,99.1,510299997.0
2008-01-02 16:14:00,99.1,99.1,99.08,99.09,134700000.0
2008-01-02 16:15:00,99.09,99.105,99.09,99.1,158200000.0
2008-01-02 16:16:00,99.105,99.12,99.1,99.11,129500000.0
2008-01-02 16:17:00,99.11,99.11,99.08,99.1,355799999.0
2008-01-02 16:18:00,99.1,99.1,99.05,99.055,197899999.0
2008-01-02 16:19:00,99.055,99.07,99.05,99.055,214199999.0
2008-01-02 16:20:00,99.05,99.07,99.025,99.03,450699999.0
2008-01-02 16:21:00,99.03,99.035,98.96,98.965,352699999.0
2008-01-02 16:22:00,98.965,98.98,98.94,98.965,311499998.0
2008-01-02 16:23:00,98.96,98.965,98.93,98.93,226000000.0
2008-01-02 16:24:00,98.935,98.94,98.81,98.845,275300000.0
2008-01-02 16:25:00,98.84,98.86,98.77,98.785,472400000.0
2008-01-02 16:26:00,98.785,98.795,98.755,98.765,467300000.0
2008-01-02 16:27:00,98.765,98.775,98.67,98.68,440200000.0
2008-01-02 16:28:00,98.67,98.705,98.66,98.685,502600000.0
2008-01-02 16:29:00,98.685,98.71,98.67,98.69,381200000.0
2008-01-02 16:30:00,98.695,98.705,98.66,98.68,332400000.0
2008-01-02 16:31:00,98.69,98.7,98.605,98.625,153800000.0
2008-01-02 16:32:00,98.625,98.64,98.57,98.595,358300001.0
2008-01-02 16:33:00,98.58,98.615,98.56,98.61,947900003.0
2008-01-02 16:34:00,98.61,98.64,98.6,98.635,293700000.0
2008-01-02 16:35:00,98.63,98.65,98.6,98.62,522700000.0
2008-01-02 16:36:00,98.62,98.63,98.56,98.56,151100000.0
2008-01-02 16:37:00,98.56,98.56,98.51,98.52,409000000.0
2008-01-02 16:38:00,98.52,98.53,98.455,98.47,553900000.0
2008-01-02 16:39:00,98.465,98.525,98.46,98.525,434300000.0
2008-01-02 16:40:00,98.53,98.54,98.52,98.535,91400000.0
2008-01-02 16:41:00,98.535,98.555,98.5,98.555,366700001.0
2008-01-02 16:42:00,98.555,98.625,98.54,98.625,495900001.0
2008-01-02 16:43:00,98.62,98.635,98.585,98.625,318100000.0
2008-01-02 16:44:00,98.625,98.64,98.605,98.605,45100000.0
2008-01-02 16:45:00,98.605,98.615,98.595,98.595,33900000.0
2008-01-02 16:46:00,98.595,98.6,98.545,98.555,127700002.0
2008-01-02 16:47:00,98.555,98.56,98.54,98.55,42400000.0
2008-01-02 16:48:00,98.55,98.55,98.5,98.505,457500001.0
2008-01-02 16:49:00,98.495,98.515,98.48,98.495,126800000.0
2008-01-02 16:50:00,98.5,98.51,98.48,98.495,380300000.0
2008-01-02 16:51:00,98.495,98.515,98.48,98.49,272600000.0
2008-01-02 16:52:00,98.49,98.52,98.485,98.51,118400001.0
2008-01-02 16:53:00,98.51,98.545,98.51,98.54,44100000.0
2008-01-02 16:54:00,98.54,98.595,98.54,98.58,76500000.0
2008-01-02 16:55:00,98.58,98.6,98.57,98.59,73900000.0
2008-01-02 16:56:00,98.59,98.595,98.55,98.56,697400002.0
2008-01-02 16:57:00,98.56,98.6,98.53,98.53,87800000.0
2008-01-02 16:58:00,98.53,98.535,98.51,98.525,67900000.0
2008-01-02 16:59:00,98.525,98.585,98.51,98.54,360099999.0
2008-01-02 17:00:00,98.54,98.61,98.52,98.56,563900000.0
2008-01-02 17:01:00,98.56,98.565,98.36,98.365,157300000.0
2008-01-02 17:02:00,98.38,98.425,98.365,98.395,419900000.0
2008-01-02 17:03:00,98.405,98.505,98.39,98.475,152600000.0
2008-01-02 17:04:00,98.46,98.55,98.44,98.55,1154400001.0
2008-01-02 17:05:00,98.55,98.56,98.455,98.475,379000000.0
2008-01-02 17:06:00,98.47,98.49,98.39,98.43,857900001.0
2008-01-02 17:07:00,98.43,98.505,98.43,98.49,766300000.0
2008-01-02 17:08:00,98.495,98.52,98.47,98.495,620299999.0
2008-01-02 17:09:00,98.49,98.52,98.47,98.47,313000000.0
2008-01-02 17:10:00,98.47,98.475,98.42,98.425,682499999.0
2008-01-02 17:11:00,98.425,98.485,98.4,98.47,815099999.0
2008-01-02 17:12:00,98.47,98.52,98.47,98.5,496200000.0
2008-01-02 17:13:00,98.51,98.57,98.5,98.555,325200000.0
2008-01-02 17:14:00,98.55,98.59,98.54,98.565,270100000.0
2008-01-02 17:15:00,98.56,98.575,98.52,98.525,464100000.0
2008-01-02 17:16:00,98.525,98.6,98.52,98.565,300500001.0
2008-01-02 17:17:00,98.565,98.595,98.55,98.59,567600000.0
2008-01-02 17:18:00,98.595,98.6,98.565,98.57,166000000.0
2008-01-02 17:19:00,98.57,98.64,98.55,98.625,551599998.0
2008-01-02 17:20:00,98.625,98.64,98.56,98.56,483400000.0
2008-01-02 17:21:00,98.56,98.59,98.55,98.58,860199997.0
2008-01-02 17:22:00,98.58,98.59,98.54,98.555,630000003.0
2008-01-02 17:23:00,98.55,98.565,98.52,98.535,648799997.0
2008-01-02 17:24:00,98.535,98.555,98.52,98.535,239100000.0
2008-01-02 17:25:00,98.52,98.565,98.52,98.555,187000000.0
2008-01-02 17:26:00,98.555,98.585,98.545,98.55,245900000.0
2008-01-02 17:27:00,98.55,98.575,98.535,98.54,613000000.0
2008-01-02 17:28:00,98.54,98.55,98.515,98.545,363899999.0
2008-01-02 17:29:00,98.54,98.56,98.52,98.54,433300000.0
2008-01-02 17:30:00,98.54,98.56,98.51,98.545,781600001.0
2008-01-02 17:31:00,98.545,98.545,98.5,98.51,513400000.0
2008-01-02 17:32:00,98.51,98.535,98.5,98.51,470899997.0
2008-01-02 17:33:00,98.51,98.54,98.49,98.54,601399990.0
2008-01-02 17:34:00,98.52,98.54,98.44,98.44,328000001.0
2008-01-02 17:35:00,98.43,98.44,98.27,98.28,501599998.0
2008-01-02 17:36:00,98.28,98.28,98.06,98.13,587700001.0
2008-01-02 17:37:00,98.14,98.27,98.13,98.26,528000000.0
2008-01-02 17:38:00,98.26,98.3,98.245,98.3,659099998.0
2008-01-02 17:39:00,98.29,98.295,98.245,98.275,713100000.0
2008-01-02 17:40:00,98.27,98.305,98.245,98.285,611899991.0
2008-01-02 17:41:00,98.285,98.325,98.265,98.285,559000000.0
2008-01-02 17:42:00,98.285,98.3,98.265,98.29,125400000.0
2008-01-02 17:43:00,98.29,98.305,98.275,98.29,311900000.0
2008-01-02 17:44:00,98.3,98.33,98.3,98.32,586500000.0
2008-01-02 17:45:00,98.32,98.33,98.3,98.31,1273800001.0
2008-01-02 17:46:00,98.305,98.32,98.28,98.31,1127400001.0
2008-01-02 17:47:00,98.315,98.35,98.305,98.33,1494199997.0
2008-01-02 17:48:00,98.33,98.33,98.28,98.29,767400001.0
2008-01-02 17:49:00,98.295,98.3,98.24,98.24,1041800001.0
2008-01-02 17:50:00,98.23,98.29,98.23,98.275,1389799994.0
2008-01-02 17:51:00,98.26,98.28,98.22,98.225,1272699997.0
2008-01-02 17:52:00,98.225,98.25,98.14,98.19,1330199997.0
2008-01-02 17:53:00,98.19,98.2,98.17,98.17,1042599999.0
2008-01-02 17:54:00,98.17,98.17,98.07,98.11,1213399999.0
2008-01-02 17:55:00,98.11,98.12,97.94,97.94,1964500007.0
2008-01-02 17:56:00,97.94,98.06,97.885,98.05,1592700002.0
2008-01-02 17:57:00,98.05,98.125,97.99,98.11,1236399997.0
2008-01-02 17:58:00,98.11,98.18,98.09,98.16,1073299998.0
2008-01-02 17:59:00,98.16,98.21,98.16,98.18,1220000000.0
2008-01-02 18:00:00,98.18,98.2,98.14,98.165,1362699999.0
2008-01-02 18:01:00,98.17,98.205,98.15,98.16,2022199995.0
2008-01-02 18:02:00,98.16,98.17,98.13,98.14,1423599998.0
2008-01-02 18:03:00,98.14,98.15,98.11,98.11,1290499996.0
2008-01-02 18:04:00,98.12,98.14,98.09,98.13,2066700004.0
2008-01-02 18:05:00,98.13,98.19,98.13,98.145,1376799997.0
2008-01-02 18:06:00,98.145,98.185,98.13,98.15,1312499989.0
2008-01-02 18:07:00,98.15,98.15,98.11,98.14,1748100001.0
2008-01-02 18:08:00,98.14,98.16,98.11,98.15,914499998.0
2008-01-02 18:09:00,98.15,98.16,98.13,98.15,752699997.0
2008-01-02 18:10:00,98.15,98.175,98.11,98.12,1387699991.0
2008-01-02 18:11:00,98.12,98.16,98.115,98.14,1767499986.0
2008-01-02 18:12:00,98.145,98.18,98.12,98.13,1228599991.0
2008-01-02 18:13:00,98.13,98.165,98.11,98.12,1273299999.0
2008-01-02 18:14:00,98.12,98.125,98.075,98.1,1476699992.0
2008-01-02 18:15:00,98.1,98.125,98.09,98.11,1198900000.0
2008-01-02 18:16:00,98.11,98.14,98.1,98.12,1423600002.0
2008-01-02 18:17:00,98.12,98.13,98.105,98.13,1184599999.0
2008-01-02 18:18:00,98.12,98.14,98.1,98.14,1066100000.0
2008-01-02 18:19:00,98.135,98.16,98.12,98.16,1160999996.0
2008-01-02 18:20:00,98.16,98.16,98.1,98.11,1212600001.0
2008-01-02 18:21:00,98.11,98.135,98.11,98.13,763400002.0
2008-01-02 18:22:00,98.13,98.15,98.06,98.08,1376000005.0
2008-01-02 18:23:00,98.075,98.14,98.07,98.115,1364099987.0
2008-01-02 18:24:00,98.115,98.135,98.07,98.12,1618899993.0
2008-01-02 18:25:00,98.125,98.16,98.11,98.13,1254499997.0
2008-01-02 18:26:00,98.13,98.195,98.12,98.18,1035399998.0
2008-01-02 18:27:00,98.18,98.18,98.13,98.14,1031400000.0
2008-01-02 18:28:00,98.14,98.23,98.14,98.22,1067300004.0
2008-01-02 18:29:00,98.22,98.255,98.19,98.22,989500000.0
2008-01-02 18:30:00,98.22,98.23,98.185,98.205,767600000.0
2008-01-02 18:31:00,98.2,98.23,98.195,98.22,749800000.0
2008-01-02 18:32:00,98.22,98.23,98.185,98.2,717400000.0
2008-01-02 18:33:00,98.2,98.22,98.18,98.21,999800000.0
2008-01-02 18:34:00,98.21,98.245,98.18,98.2,1109800000.0
2008-01-02 18:35:00,98.2,98.21,98.18,98.18,1100400001.0
2008-01-02 18:36:00,98.18,98.21,98.17,98.17,1038400000.0
2008-01-02 18:37:00,98.175,98.2,98.17,98.2,938800000.0
2008-01-02 18:38:00,98.205,98.23,98.19,98.19,653900000.0
2008-01-02 18:39:00,98.19,98.23,98.16,98.23,885900003.0
2008-01-02 18:40:00,98.23,98.23,98.2,98.22,826600000.0
2008-01-02 18:41:00,98.22,98.245,98.2,98.2,1033600001.0
2008-01-02 18:42:00,98.195,98.26,98.19,98.25,937600002.0
2008-01-02 18:43:00,98.25,98.25,98.205,98.22,840199999.0
2008-01-02 18:44:00,98.22,98.26,98.205,98.24,665600000.0
2008-01-02 18:45:00,98.23,98.25,98.21,98.23,771600001.0
2008-01-02 18:46:00,98.23,98.26,98.23,98.26,702799999.0
2008-01-02 18:47:00,98.26,98.29,98.23,98.24,1216600010.0
2008-01-02 18:48:00,98.24,98.25,98.23,98.24,388500000.0
2008-01-02 18:49:00,98.24,98.25,98.21,98.22,558100000.0
2008-01-02 18:50:00,98.22,98.23,98.15,98.17,1459900001.0
2008-01-02 18:51:00,98.17,98.21,98.16,98.18,1066600000.0
2008-01-02 18:52:00,98.18,98.22,98.15,98.21,1253800009.0
2008-01-02 18:53:00,98.21,98.24,98.19,98.23,1049500003.0
2008-01-02 18:54:00,98.23,98.24,98.2,98.21,1145300004.0
2008-01-02 18:55:00,98.21,98.22,98.19,98.19,931400000.0
2008-01-02 18:56:00,98.19,98.2,98.15,98.15,1039600000.0
2008-01-02 18:57:00,98.15,98.2,98.15,98.18,1058400000.0
2008-01-02 18:58:00,98.18,98.2,98.17,98.17,1024800005.0
2008-01-02 18:59:00,98.17,98.2,98.17,98.175,599399999.0
2008-01-02 19:00:00,98.175,98.19,98.15,98.15,1081999996.0
2008-01-02 19:01:00,98.15,98.17,98.15,98.16,605400000.0
2008-01-02 19:02:00,98.165,98.175,98.085,98.12,771400000.0
2008-01-02 19:03:00,98.12,98.15,98.11,98.14,488100000.0
2008-01-02 19:04:00,98.13,98.15,98.12,98.13,735399998.0
2008-01-02 19:05:00,98.115,98.13,98.1,98.11,763100002.0
2008-01-02 19:06:00,98.1,98.13,98.1,98.12,398000002.0
2008-01-02 19:07:00,98.12,98.135,98.08,98.125,887599999.0
2008-01-02 19:08:00,98.125,98.155,98.07,98.09,989100000.0
2008-01-02 19:09:00,98.09,98.1,98.07,98.07,1011400000.0
2008-01-02 19:10:00,98.07,98.105,98.065,98.085,861900000.0
2008-01-02 19:11:00,98.08,98.12,98.07,98.12,854599998.0
2008-01-02 19:12:00,98.12,98.13,98.095,98.12,325000000.0
2008-01-02 19:13:00,98.12,98.13,98.11,98.11,178400000.0
2008-01-02 19:14:00,98.11,98.115,98.09,98.095,730400001.0
2008-01-02 19:15:00,98.1,98.1,98.05,98.07,1159599999.0
2008-01-02 19:16:00,98.07,98.08,98.03,98.04,806999999.0
2008-01-02 19:17:00,98.04,98.04,97.93,97.93,1275799999.0
2008-01-02 19:18:00,97.94,97.955,97.92,97.94,1177700004.0
2008-01-02 19:19:00,97.95,97.96,97.915,97.95,1042100002.0
2008-01-02 19:20:00,97.95,98.02,97.95,98.02,1037899998.0
2008-01-02 19:21:00,98.015,98.05,98.0,98.04,1408700001.0
2008-01-02 19:22:00,98.04,98.045,97.94,97.96,1191099998.0
2008-01-02 19:23:00,97.96,97.99,97.95,97.975,1272700000.0
2008-01-02 19:24:00,97.99,98.02,97.97,97.99,747400000.0
2008-01-02 19:25:00,97.99,98.03,97.97,97.99,717799997.0
2008-01-02 19:26:00,97.99,98.03,97.98,97.99,1285699996.0
2008-01-02 19:27:00,97.99,98.02,97.97,97.97,1259000002.0
2008-01-02 19:28:00,97.97,98.0,97.97,97.985,1333299992.0
2008-01-02 19:29:00,97.98,97.995,97.96,97.97,1370400019.0
2008-01-02 19:30:00,97.97,98.02,97.965,98.02,1085099990.0
2008-01-02 19:31:00,98.02,98.03,98.01,98.03,625400000.0
2008-01-02 19:32:00,98.03,98.03,98.0,98.0,804399996.0
2008-01-02 19:33:00,98.0,98.01,97.98,98.0,638600003.0
2008-01-02 19:34:00,98.01,98.03,98.0,98.02,689100003.0
2008-01-02 19:35:00,98.03,98.03,97.97,98.01,1233100000.0
2008-01-02 19:36:00,98.01,98.03,97.99,98.03,958300000.0
2008-01-02 19:37:00,98.02,98.035,98.0,98.02,926500002.0
2008-01-02 19:38:00,98.02,98.08,98.015,98.08,905800000.0
2008-01-02 19:39:00,98.08,98.08,98.01,98.08,875899998.0
2008-01-02 19:40:00,98.07,98.1,98.04,98.06,1176899995.0
2008-01-02 19:41:00,98.06,98.08,98.04,98.055,641600000.0
2008-01-02 19:42:00,98.055,98.07,98.05,98.05,541400000.0
2008-01-02 19:43:00,98.05,98.07,98.04,98.07,336000000.0
2008-01-02 19:44:00,98.07,98.095,98.07,98.08,642100000.0
2008-01-02 19:45:00,98.08,98.09,98.05,98.05,527000000.0
2008-01-02 19:46:00,98.05,98.07,98.03,98.03,418600000.0
2008-01-02 19:47:00,98.03,98.05,98.02,98.04,954599989.0
2008-01-02 19:48:00,98.045,98.05,98.03,98.04,589900000.0
2008-01-02 19:49:00,98.04,98.08,98.02,98.08,947600000.0
2008-01-02 19:50:00,98.08,98.08,98.07,98.07,790000000.0
2008-01-02 19:51:00,98.07,98.07,98.035,98.04,971199995.0
2008-01-02 19:52:00,98.035,98.055,98.01,98.025,969699993.0
2008-01-02 19:53:00,98.03,98.04,98.02,98.035,234000000.0
2008-01-02 19:54:00,98.035,98.05,98.03,98.035,350900000.0
2008-01-02 19:55:00,98.035,98.04,98.02,98.03,811499990.0
2008-01-02 19:56:00,98.03,98.03,98.02,98.02,461600000.0
2008-01-02 19:57:00,98.02,98.05,98.01,98.05,556299998.0
2008-01-02 19:58:00,98.05,98.06,98.0,98.0,724000000.0
2008-01-02 19:59:00,98.0,98.0,97.98,98.0,1008000000.0
2008-01-02 20:00:00,98.0,98.01,97.99,98.0,651200000.0
2008-01-02 20:01:00,98.005,98.035,98.005,98.025,692999998.0
2008-01-02 20:02:00,98.025,98.075,98.01,98.07,797399998.0
2008-01-02 20:03:00,98.07,98.075,98.03,98.045,647199993.0
2008-01-02 20:04:00,98.05,98.07,98.04,98.04,592300002.0
2008-01-02 20:05:00,98.04,98.06,98.03,98.05,679600000.0
2008-01-02 20:06:00,98.05,98.075,98.03,98.04,585100000.0
2008-01-02 20:07:00,98.04,98.07,98.04,98.07,783799998.0
2008-01-02 20:08:00,98.07,98.07,98.035,98.035,865600000.0
2008-01-02 20:09:00,98.035,98.035,98.01,98.02,672599996.0
2008-01-02 20:10:00,98.02,98.04,98.01,98.035,822099998.0
2008-01-02 20:11:00,98.03,98.08,98.03,98.05,432500000.0
2008-01-02 20:12:00,98.05,98.07,98.04,98.05,820699999.0
2008-01-02 20:13:00,98.055,98.055,98.01,98.015,775600000.0
2008-01-02 20:14:00,98.015,98.015,98.0,98.0,650300000.0
2008-01-02 20:15:00,98.005,98.035,97.99,98.03,552099998.0
2008-01-02 20:16:00,98.03,98.09,98.025,98.09,504800000.0
2008-01-02 20:17:00,98.09,98.09,98.05,98.055,801299995.0
2008-01-02 20:18:00,98.055,98.07,98.025,98.055,834399999.0
2008-01-02 20:19:00,98.055,98.055,97.96,97.96,1260000000.0
2008-01-02 20:20:00,97.97,97.99,97.96,97.99,888900001.0
2008-01-02 20:21:00,97.99,98.01,97.98,98.0,921200002.0
2008-01-02 20:22:00,97.99,98.0,97.97,97.99,625199996.0
2008-01-02 20:23:00,97.99,98.03,97.985,98.03,485099997.0
2008-01-02 20:24:00,98.03,98.03,97.995,98.015,701400000.0
2008-01-02 20:25:00,98.015,98.015,97.99,98.0,639699999.0
2008-01-02 20:26:00,98.0,98.01,97.99,98.01,759399995.0
2008-01-02 20:27:00,98.01,98.01,97.98,98.0,845600001.0
2008-01-02 20:28:00,98.0,98.01,97.98,97.99,941800000.0
2008-01-02 20:29:00,97.99,98.0,97.98,97.985,602799999.0
2008-01-02 20:30:00,97.985,97.985,97.97,97.98,282399999.0
2008-01-02 20:31:00,97.98,97.99,97.97,97.98,424800000.0
2008-01-02 20:32:00,97.98,97.995,97.97,97.995,839299998.0
2008-01-02 20:33:00,97.995,98.0,97.97,97.98,678000000.0
2008-01-02 20:34:00,97.98,97.98,97.96,97.98,647199999.0
2008-01-02 20:35:00,97.98,97.99,97.96,97.96,897999997.0
2008-01-02 20:36:00,97.96,97.97,97.93,97.96,1445999991.0
2008-01-02 20:37:00,97.96,97.98,97.95,97.975,619299998.0
2008-01-02 20:38:00,97.975,97.99,97.95,97.95,826400000.0
2008-01-02 20:39:00,97.95,97.98,97.95,97.965,690899993.0
2008-01-02 20:40:00,97.96,97.97,97.94,97.95,1079799992.0
2008-01-02 20:41:00,97.95,97.96,97.945,97.96,448400000.0
2008-01-02 20:42:00,97.96,97.96,97.935,97.935,342100000.0
2008-01-02 20:43:00,97.935,97.95,97.93,97.95,634300003.0
2008-01-02 20:44:00,97.95,97.96,97.94,97.955,534000000.0
2008-01-02 20:45:00,97.955,97.99,97.95,97.96,941699994.0
2008-01-02 20:46:00,97.96,97.99,97.96,97.99,544400000.0
2008-01-02 20:47:00,97.99,98.0,97.985,97.99,208000000.0
2008-01-02 20:48:00,97.99,97.99,97.97,97.97,473600000.0
2008-01-02 20:49:00,97.97,97.99,97.97,97.97,401600000.0
2008-01-02 20:50:00,97.97,98.015,97.97,98.015,289000000.0
2008-01-02 20:51:00,98.015,98.015,98.0,98.0,472800000.0
2008-01-02 20:52:00,98.0,98.0,97.97,97.98,398899997.0
2008-01-02 20:53:00,97.99,97.99,97.94,97.955,737299999.0
2008-01-02 20:54:00,97.955,97.96,97.92,97.94,709900001.0
2008-01-02 20:55:00,97.93,97.94,97.92,97.94,410000000.0
2008-01-02 20:56:00,97.94,97.94,97.93,97.94,328800000.0
2008-01-02 20:57:00,97.94,97.95,97.915,97.95,866599992.0
2008-01-02 20:58:00,97.95,97.96,97.94,97.95,817800003.0
2008-01-02 20:59:00,97.95,97.99,97.93,97.965,769800003.0
2008-01-02 21:00:00,97.96,98.01,97.92,97.97,1176800001.0
2008-01-02 21:01:00,97.97,97.97,97.93,97.97,1346900012.0
2008-01-02 21:02:00,97.96,98.025,97.96,98.01,1401400008.0
2008-01-02 21:03:00,98.01,98.02,97.98,98.01,1392400002.0
2008-01-02 21:04:00,98.01,98.02,97.91,97.92,1315400001.0
2008-01-02 21:05:00,97.92,97.99,97.92,97.935,1330800004.0
2008-01-02 21:06:00,97.94,98.005,97.93,97.98,955000000.0
2008-01-02 21:07:00,97.98,98.04,97.98,98.01,656800000.0
2008-01-02 21:08:00,98.01,98.04,97.97,98.04,1316699986.0
2008-01-02 21:09:00,98.04,98.05,98.0,98.02,1062100005.0
2008-01-02 21:10:00,98.02,98.065,98.02,98.025,1351299998.0
2008-01-02 21:11:00,98.025,98.05,98.02,98.02,996999996.0
2008-01-02 21:12:00,98.03,98.03,98.01,98.03,741000002.0
2008-01-02 21:13:00,98.025,98.05,98.01,98.03,901100005.0
2008-01-02 21:14:00,98.03,98.05,98.01,98.05,921099998.0
2008-01-02 21:15:00,98.045,98.07,98.04,98.06,509300001.0
2008-01-02 21:16:00,98.06,98.07,98.04,98.05,624600001.0
2008-01-02 21:17:00,98.05,98.06,98.03,98.04,1193000002.0
2008-01-02 21:18:00,98.03,98.05,98.01,98.05,1378500001.0
2008-01-02 21:19:00,98.06,98.07,98.025,98.035,902099998.0
2008-01-02 21:20:00,98.04,98.07,98.04,98.05,899399999.0
2008-01-02 21:21:00,98.06,98.065,98.04,98.05,528600000.0
2008-01-02 21:22:00,98.05,98.06,98.03,98.06,451300000.0
2008-01-02 21:23:00,98.06,98.1,98.02,98.02,1101100001.0
2008-01-02 21:24:00,98.02,98.06,98.01,98.06,605000004.0
2008-01-02 21:25:00,98.06,98.07,98.045,98.045,700699999.0
2008-01-02 21:26:00,98.045,98.06,98.04,98.05,506999999.0
2008-01-02 21:27:00,98.05,98.07,98.04,98.06,431700000.0
2008-01-02 21:28:00,98.055,98.07,98.05,98.06,428900001.0
2008-01-02 21:29:00,98.06,98.07,98.05,98.05,394799997.0
2008-01-02 21:30:00,98.05,98.06,98.01,98.01,546299999.0
2008-01-02 21:31:00,98.01,98.06,98.01,98.06,519199999.0
2008-01-02 21:32:00,98.06,98.07,98.03,98.04,510100000.0
2008-01-02 21:33:00,98.04,98.05,98.03,98.03,692800000.0
2008-01-02 21:34:00,98.03,98.06,98.02,98.03,789299997.0
2008-01-02 21:35:00,98.03,98.04,97.99,98.01,1004099993.0
2008-01-02 21:36:00,98.01,98.01,97.98,97.99,697700000.0
2008-01-02 21:37:00,97.98,97.99,97.95,97.96,780799981.0
2008-01-02 21:38:00,97.96,97.98,97.94,97.95,698400000.0
2008-01-02 21:39:00,97.95,97.96,97.92,97.93,730800000.0
2008-01-02 21:40:00,97.93,97.93,97.91,97.91,448400000.0
2008-01-02 21:41:00,97.91,97.93,97.9,97.9,656000000.0
2008-01-02 21:42:00,97.9,97.92,97.9,97.91,685600000.0
2008-01-02 21:43:00,97.91,97.92,97.89,97.89,492800000.0
2008-01-02 21:44:00,97.89,97.92,97.89,97.9,449400000.0
2008-01-02 21:45:00,97.91,97.92,97.87,97.87,565999999.0
2008-01-02 21:46:00,97.87,97.87,97.83,97.85,805699996.0
2008-01-02 21:47:00,97.84,97.85,97.82,97.83,769599997.0
2008-01-02 21:48:00,97.83,97.9,97.83,97.88,835000000.0
2008-01-02 21:49:00,97.88,97.91,97.86,97.88,765800011.0
2008-01-02 21:50:00,97.88,97.91,97.87,97.9,983000002.0
2008-01-02 21:51:00,97.9,97.925,97.89,97.9,1043300013.0
2008-01-02 21:52:00,97.9,97.92,97.9,97.92,690500000.0
2008-01-02 21:53:00,97.92,97.935,97.895,97.9,435900000.0
2008-01-02 21:54:00,97.9,97.935,97.88,97.92,804500000.0
2008-01-02 21:55:00,97.92,97.935,97.895,97.93,696700000.0
2008-01-02 21:56:00,97.93,97.945,97.905,97.905,584900002.0
2008-01-02 21:57:00,97.905,97.93,97.88,97.92,686599998.0
2008-01-02 21:58:00,97.915,97.92,97.885,97.9,375200000.0
2008-01-02 21:59:00,97.9,97.92,97.88,97.89,537799998.0
2008-01-02 22:00:00,97.89,97.91,97.86,97.86,488799997.0
2008-01-02 22:01:00,97.86,97.9,97.84,97.88,1001599999.0
2008-01-02 22:02:00,97.88,97.9,97.865,97.87,761599999.0
2008-01-02 22:03:00,97.87,97.88,97.83,97.87,1191499997.0
2008-01-02 22:04:00,97.88,97.88,97.84,97.84,509099992.0
2008-01-02 22:05:00,97.84,97.86,97.83,97.84,572999999.0
2008-01-02 22:06:00,97.84,97.85,97.83,97.845,799700001.0
2008-01-02 22:07:00,97.845,97.845,97.82,97.835,591700000.0
2008-01-02 22:08:00,97.835,97.855,97.81,97.85,813700005.0
2008-01-02 22:09:00,97.85,97.85,97.82,97.84,712500001.0
2008-01-02 22:10:00,97.83,97.86,97.83,97.83,621499999.0
2008-01-02 22:11:00,97.835,97.88,97.83,97.88,756500001.0
2008-01-02 22:12:00,97.88,97.89,97.86,97.865,284799997.0
2008-01-02 22:13:00,97.87,97.87,97.86,97.86,300100000.0
2008-01-02 22:14:00,97.86,97.86,97.85,97.85,278400000.0
2008-01-02 22:15:00,97.85,97.87,97.85,97.86,217600000.0
2008-01-02 22:16:00,97.86,97.86,97.83,97.83,237899998.0
2008-01-02 22:17:00,97.83,97.84,97.825,97.83,560399997.0
2008-01-02 22:18:00,97.82,97.85,97.82,97.85,380100001.0
2008-01-02 22:19:00,97.85,97.85,97.85,97.85,16800000.0
2008-01-02 22:20:00,97.85,97.855,97.83,97.855,554400005.0
2008-01-02 22:21:00,97.855,97.88,97.85,97.87,211200000.0
2008-01-02 22:22:00,97.87,97.89,97.85,97.86,777399992.0
2008-01-02 22:23:00,97.87,97.89,97.85,97.89,418100000.0
2008-01-02 22:24:00,97.89,97.91,97.88,97.885,453000000.0
2008-01-02 22:25:00,97.885,97.91,97.88,97.9,488100001.0
2008-01-02 22:26:00,97.9,97.91,97.88,97.9,409800004.0
2008-01-02 22:27:00,97.89,97.91,97.87,97.9,390500001.0
2008-01-02 22:28:00,97.9,97.915,97.89,97.91,283900003.0
2008-01-02 22:29:00,97.915,97.915,97.86,97.88,408300005.0
2008-01-02 22:30:00,97.87,97.89,97.87,97.87,569300004.0
2008-01-02 22:31:00,97.88,97.885,97.86,97.88,397300006.0
2008-01-02 22:32:00,97.87,97.925,97.87,97.91,499600000.0
2008-01-02 22:33:00,97.9,97.915,97.89,97.915,230000000.0
2008-01-02 22:34:00,97.915,97.925,97.9,97.91,320200000.0
2008-01-02 22:35:00,97.92,97.96,97.915,97.935,553899999.0
2008-01-02 22:36:00,97.935,97.95,97.93,97.94,462800000.0
2008-01-02 22:37:00,97.94,97.98,97.94,97.97,416800000.0
2008-01-02 22:38:00,97.96,97.97,97.92,97.935,541199998.0
2008-01-02 22:39:00,97.935,97.935,97.92,97.925,207200000.0
2008-01-02 22:40:00,97.925,97.925,97.9,97.905,304799999.0
2008-01-02 22:41:00,97.905,97.91,97.89,97.9,372100000.0
2008-01-02 22:42:00,97.9,97.925,97.89,97.92,249499997.0
2008-01-02 22:43:00,97.92,97.96,97.92,97.95,236000000.0
2008-01-02 22:44:00,97.95,97.95,97.92,97.93,541699989.0
2008-01-02 22:45:00,97.93,97.93,97.92,97.92,254000000.0
2008-01-02 22:46:00,97.92,97.92,97.88,97.88,324099996.0
2008-01-02 22:47:00,97.88,97.9,97.87,97.885,467099993.0
2008-01-02 22:48:00,97.89,97.9,97.89,97.9,117600000.0
2008-01-02 22:49:00,97.9,97.91,97.88,97.9,327200002.0
2008-01-02 22:50:00,97.9,97.91,97.89,97.89,193600000.0
2008-01-02 22:51:00,97.89,97.905,97.89,97.9,312000000.0
2008-01-02 22:52:00,97.9,97.9,97.88,97.9,232699997.0
2008-01-02 22:53:00,97.9,97.92,97.895,97.92,160800000.0
2008-01-02 22:54:00,97.92,97.925,97.915,97.92,129600000.0
2008-01-02 22:55:00,97.915,97.925,97.915,97.915,134400000.0
2008-01-02 22:56:00,97.915,97.915,97.905,97.915,204000000.0
2008-01-02 22:57:00,97.915,97.915,97.89,97.89,278100002.0
2008-01-02 22:58:00,97.89,97.89,97.88,97.885,243700005.0
2008-01-02 22:59:00,97.885,97.92,97.885,97.91,221599998.0
2008-01-02 23:00:00,97.91,97.96,97.91,97.96,426799999.0
2008-01-02 23:01:00,97.96,97.96,97.94,97.95,275899996.0
2008-01-02 23:02:00,97.95,97.97,97.95,97.96,265300000.0
2008-01-02 23:03:00,97.955,97.98,97.955,97.98,336499991.0
2008-01-02 23:04:00,97.98,97.98,97.96,97.97,288000000.0
2008-01-02 23:05:00,97.96,98.02,97.96,98.02,292000000.0
2008-01-02 23:06:00,98.02,98.02,97.99,98.01,642599990.0
2008-01-02 23:07:00,98.01,98.02,98.0,98.0,421399998.0
2008-01-02 23:08:00,98.0,98.01,97.99,97.99,619499991.0
2008-01-02 23:09:00,97.99,98.08,97.99,98.06,729599995.0
2008-01-02 23:10:00,98.07,98.07,98.03,98.03,466499990.0
2008-01-02 23:11:00,98.03,98.05,98.03,98.04,569599998.0
2008-01-02 23:12:00,98.04,98.04,97.96,98.0,421599998.0
2008-01-02 23:13:00,98.0,98.0,97.99,97.99,104799997.0
2008-01-02 23:14:00,97.99,97.99,97.95,97.96,784799998.0
2008-01-02 23:15:00,97.96,97.97,97.95,97.96,460099993.0
2008-01-02 23:16:00,97.96,97.98,97.96,97.98,209600001.0
2008-01-02 23:17:00,97.98,97.99,97.97,97.97,289999999.0
2008-01-02 23:18:00,97.98,97.98,97.97,97.97,32000000.0
2008-01-02 23:19:00,97.97,97.98,97.96,97.97,161199996.0
2008-01-02 23:20:00,97.97,97.98,97.95,97.96,363399997.0
2008-01-02 23:21:00,97.96,97.98,97.96,97.965,191199999.0
2008-01-02 23:22:00,97.965,97.98,97.965,97.97,300000000.0
2008-01-02 23:23:00,97.97,97.98,97.97,97.98,167000000.0
2008-01-02 23:24:00,97.98,97.98,97.96,97.96,289800001.0
2008-01-02 23:25:00,97.97,97.97,97.96,97.96,261700001.0
2008-01-02 23:26:00,97.96,97.96,97.955,97.955,184400000.0
2008-01-02 23:27:00,97.96,97.97,97.95,97.96,176000000.0
2008-01-02 23:28:00,97.965,97.97,97.94,97.95,330299998.0
2008-01-02 23:29:00,97.96,97.99,97.95,97.98,735600003.0
2008-01-02 23:30:00,97.97,97.98,97.95,97.96,465400000.0
2008-01-02 23:31:00,97.96,97.96,97.94,97.95,128600000.0
2008-01-02 23:32:00,97.95,97.96,97.94,97.94,339199994.0
2008-01-02 23:33:00,97.94,97.95,97.94,97.95,140000000.0
2008-01-02 23:34:00,97.95,97.95,97.93,97.95,420000000.0
2008-01-02 23:35:00,97.95,97.95,97.94,97.94,282400000.0
2008-01-02 23:36:00,97.94,97.94,97.93,97.93,135200000.0
2008-01-02 23:37:00,97.93,97.935,97.92,97.92,304000001.0
2008-01-02 23:38:00,97.92,97.945,97.92,97.935,236000001.0
2008-01-02 23:39:00,97.935,97.94,97.92,97.93,322100001.0
2008-01-02 23:40:00,97.93,97.96,97.93,97.955,190400000.0
2008-01-02 23:41:00,97.955,97.975,97.94,97.97,427700000.0
2008-01-02 23:42:00,97.97,97.97,97.95,97.95,118200000.0
2008-01-02 23:43:00,97.95,97.96,97.95,97.95,182099999.0
2008-01-02 23:44:00,97.95,97.96,97.95,97.955,215999998.0
2008-01-02 23:45:00,97.96,97.97,97.94,97.95,494299992.0
2008-01-02 23:46:00,97.95,97.96,97.94,97.95,441599998.0
2008-01-02 23:47:00,97.95,97.95,97.94,97.95,461599995.0
2008-01-02 23:48:00,97.95,97.95,97.94,97.94,68000001.0
2008-01-02 23:49:00,97.94,97.95,97.935,97.935,162000000.0
2008-01-02 23:50:00,97.94,97.945,97.93,97.94,722599998.0
2008-01-02 23:51:00,97.94,97.965,97.94,97.96,187999999.0
2008-01-02 23:52:00,97.96,97.99,97.96,97.975,145400000.0
2008-01-02 23:53:00,97.975,98.01,97.975,98.01,130400000.0
2008-01-02 23:54:00,98.01,98.01,98.0,98.01,42400000.0
2008-01-02 23:55:00,98.01,98.03,98.01,98.02,52800000.0
2008-01-02 23:56:00,98.02,98.03,98.0,98.01,100000000.0
2008-01-02 23:57:00,98.0,98.01,97.985,97.985,161600000.0
2008-01-02 23:58:00,97.985,97.99,97.93,97.965,377400000.0
2008-01-02 23:59:00,97.965,97.98,97.92,97.93,253200000.0
2008-01-03 00:00:00,97.92,97.93,97.92,97.92,117600000.0
2008-01-03 00:01:00,97.939,97.96,97.918,97.927,163300000.0
2008-01-03 00:02:00,97.915,97.943,97.891,97.917,244700000.0
2008-01-03 00:03:00,97.937,97.985,97.928,97.967,271100000.0
2008-01-03 00:04:00,97.966,97.988,97.946,97.988,366200000.0
2008-01-03 00:05:00,97.96,97.96,97.93,97.93,508000000.0
2008-01-03 00:06:00,97.93,97.93,97.92,97.92,205600000.0
2008-01-03 00:07:00,97.91,97.93,97.91,97.92,272400000.0
2008-01-03 00:08:00,97.91,97.94,97.91,97.93,330500000.0
2008-01-03 00:09:00,97.93,97.95,97.92,97.94,255400000.0
2008-01-03 00:10:00,97.94,98.01,97.94,98.005,123800000.0
2008-01-03 00:11:00,97.97,98.02,97.96,98.0,137400000.0
2008-01-03 00:12:00,98.0,98.02,97.96,98.0,216900000.0
2008-01-03 00:13:00,98.01,98.01,97.95,97.95,190800000.0
2008-01-03 00:14:00,97.97,97.97,97.92,97.95,159500000.0
2008-01-03 00:15:00,97.96,98.01,97.96,97.99,214800000.0
2008-01-03 00:16:00,97.99,98.02,97.98,98.0,109900000.0
2008-01-03 00:17:00,98.01,98.02,97.98,97.99,236700000.0
2008-01-03 00:18:00,97.99,98.0,97.98,98.0,213000000.0
2008-01-03 00:19:00,98.0,98.02,97.97,97.98,291800007.0
2008-01-03 00:20:00,97.98,98.0,97.97,97.99,249699999.0
2008-01-03 00:21:00,97.985,97.99,97.97,97.99,137899999.0
2008-01-03 00:22:00,97.985,98.01,97.975,97.98,129200000.0
2008-01-03 00:23:00,98.0,98.01,97.99,98.0,49100000.0
2008-01-03 00:24:00,98.0,98.01,97.96,97.98,117600001.0
2008-01-03 00:25:00,97.98,97.99,97.98,97.985,68399998.0
2008-01-03 00:26:00,97.99,98.01,97.99,98.0,89900000.0
2008-01-03 00:27:00,98.0,98.01,98.0,98.01,16200000.0
2008-01-03 00:28:00,98.01,98.01,98.0,98.0,5500000.0
2008-01-03 00:29:00,98.0,98.0,97.99,97.99,56700000.0
2008-01-03 00:30:00,97.99,98.005,97.98,97.99,40400000.0
2008-01-03 00:31:00,97.99,97.99,97.96,97.97,127700000.0
2008-01-03 00:32:00,97.97,97.99,97.96,97.96,174500000.0
2008-01-03 00:33:00,97.97,97.98,97.94,97.95,410600000.0
2008-01-03 00:34:00,97.945,98.0,97.945,97.98,348400000.0
2008-01-03 00:35:00,97.98,97.99,97.95,97.99,130400000.0
2008-01-03 00:36:00,97.99,97.99,97.94,97.98,60900000.0
2008-01-03 00:37:00,97.98,97.98,97.97,97.98,119800000.0
2008-01-03 00:38:00,97.96,97.98,97.95,97.98,60200000.0
2008-01-03 00:39:00,97.98,97.98,97.95,97.97,133600000.0
2008-01-03 00:40:00,97.97,97.97,97.95,97.97,33500000.0
2008-01-03 00:41:00,97.97,97.97,97.95,97.97,29000000.0
2008-01-03 00:42:00,97.97,97.97,97.96,97.97,64000000.0
2008-01-03 00:43:00,97.97,97.97,97.94,97.97,24800000.0
2008-01-03 00:44:00,97.97,97.97,97.95,97.95,108400000.0
2008-01-03 00:45:00,97.95,97.95,97.945,97.95,51600000.0
2008-01-03 00:46:00,97.95,97.96,97.95,97.96,73200000.0
2008-01-03 00:47:00,97.96,97.96,97.95,97.95,49600000.0
2008-01-03 00:48:00,97.95,97.97,97.95,97.96,92400000.0
2008-01-03 00:49:00,97.96,97.96,97.95,97.95,114000000.0
2008-01-03 00:50:00,97.97,97.97,97.97,97.97,54500000.0
2008-01-03 00:51:00,97.97,97.99,97.97,97.98,226600000.0
2008-01-03 00:52:00,97.98,98.0,97.98,98.0,70300000.0
2008-01-03 00:53:00,98.0,98.0,97.99,98.0,66100000.0
2008-01-03 00:54:00,97.99,98.03,97.99,98.02,40200000.0
2008-01-03 00:55:00,98.02,98.03,98.02,98.03,152500000.0
2008-01-03 00:56:00,98.03,98.04,98.02,98.04,77100000.0
2008-01-03 00:57:00,98.04,98.05,98.04,98.04,213300000.0
2008-01-03 00:58:00,98.04,98.05,98.03,98.05,123000000.0
2008-01-03 00:59:00,98.03,98.05,98.03,98.05,6100000.0
2008-01-03 01:00:00,98.05,98.05,98.04,98.04,149500000.0
2008-01-03 01:01:00,98.04,98.085,98.025,98.08,291200000.0
2008-01-03 01:02:00,98.07,98.08,98.07,98.08,66700000.0
2008-01-03 01:03:00,98.08,98.08,98.07,98.07,138700000.0
2008-01-03 01:04:00,98.07,98.07,98.06,98.07,82400000.0
2008-01-03 01:05:00,98.06,98.06,98.06,98.06,49000000.0
2008-01-03 01:06:00,98.06,98.06,98.05,98.055,78800000.0
2008-01-03 01:07:00,98.055,98.06,98.05,98.06,105500000.0
2008-01-03 01:08:00,98.06,98.07,98.05,98.06,186200000.0
2008-01-03 01:09:00,98.06,98.06,98.04,98.04,147300000.0
2008-01-03 01:10:00,98.04,98.06,98.04,98.05,199400000.0
2008-01-03 01:11:00,98.05,98.06,98.045,98.06,92600000.0
2008-01-03 01:12:00,98.06,98.07,98.04,98.04,251500000.0
2008-01-03 01:13:00,98.04,98.06,98.04,98.05,193400000.0
2008-01-03 01:14:00,98.05,98.05,98.05,98.05,40800000.0
2008-01-03 01:15:00,98.05,98.05,98.04,98.04,69000000.0
2008-01-03 01:16:00,98.04,98.055,98.04,98.05,233000000.0
2008-01-03 01:17:00,98.04,98.08,98.04,98.06,185500000.0
2008-01-03 01:18:00,98.06,98.075,98.04,98.04,259600000.0
2008-01-03 01:19:00,98.04,98.05,98.01,98.02,296900000.0
2008-01-03 01:20:00,98.02,98.02,97.97,97.98,280800000.0
2008-01-03 01:21:00,97.98,97.985,97.95,97.985,200700000.0
2008-01-03 01:22:00,97.98,97.99,97.965,97.965,178400000.0
2008-01-03 01:23:00,97.97,97.97,97.95,97.96,211300000.0
2008-01-03 01:24:00,97.96,97.96,97.95,97.95,217400000.0
2008-01-03 01:25:00,97.95,97.96,97.94,97.95,172000000.0
2008-01-03 01:26:00,97.95,97.95,97.925,97.95,57600000.0
2008-01-03 01:27:00,97.95,97.955,97.94,97.955,360900000.0
2008-01-03 01:28:00,97.955,97.97,97.95,97.95,29900000.0
2008-01-03 01:29:00,97.95,97.97,97.94,97.95,216100000.0
2008-01-03 01:30:00,97.95,97.965,97.94,97.94,186200000.0
2008-01-03 01:31:00,97.93,97.94,97.93,97.93,177800000.0
2008-01-03 01:32:00,97.93,97.95,97.93,97.93,116800000.0
2008-01-03 01:33:00,97.93,97.93,97.84,97.855,708100000.0
2008-01-03 01:34:00,97.855,97.86,97.8,97.8,645900001.0
2008-01-03 01:35:00,97.8,97.83,97.73,97.74,917000000.0
2008-01-03 01:36:00,97.76,97.77,97.74,97.76,369800000.0
2008-01-03 01:37:00,97.75,97.76,97.75,97.75,237900000.0
2008-01-03 01:38:00,97.75,97.76,97.73,97.755,290000000.0
2008-01-03 01:39:00,97.755,97.79,97.75,97.75,246600000.0
2008-01-03 01:40:00,97.76,97.78,97.71,97.72,416000000.0
2008-01-03 01:41:00,97.72,97.73,97.71,97.72,353200000.0
2008-01-03 01:42:00,97.72,97.72,97.68,97.69,402500000.0
2008-01-03 01:43:00,97.69,97.71,97.68,97.685,176600000.0
2008-01-03 01:44:00,97.705,97.71,97.69,97.7,192400000.0
2008-01-03 01:45:00,97.7,97.73,97.7,97.715,344300000.0
2008-01-03 01:46:00,97.72,97.73,97.645,97.645,521800000.0
2008-01-03 01:47:00,97.645,97.68,97.64,97.66,460300000.0
2008-01-03 01:48:00,97.66,97.67,97.61,97.61,563200000.0
2008-01-03 01:49:00,97.61,97.62,97.57,97.6,679000000.0
2008-01-03 01:50:00,97.61,97.61,97.555,97.58,565300000.0
2008-01-03 01:51:00,97.58,97.605,97.58,97.595,267500000.0
2008-01-03 01:52:00,97.585,97.625,97.58,97.61,345400000.0
2008-01-03 01:53:00,97.615,97.64,97.61,97.63,281800000.0
2008-01-03 01:54:00,97.63,97.64,97.62,97.63,226700000.0
2008-01-03 01:55:00,97.63,97.66,97.63,97.64,465900000.0
2008-01-03 01:56:00,97.635,97.67,97.63,97.64,453300000.0
2008-01-03 01:57:00,97.64,97.65,97.62,97.64,666600000.0
2008-01-03 01:58:00,97.64,97.64,97.61,97.62,447000000.0
2008-01-03 01:59:00,97.62,97.62,97.57,97.57,381099999.0
2008-01-03 02:00:00,97.57,97.6,97.57,97.58,528399999.0
2008-01-03 02:01:00,97.58,97.59,97.57,97.57,338000000.0
2008-01-03 02:02:00,97.57,97.6,97.57,97.6,384500000.0
2008-01-03 02:03:00,97.6,97.62,97.59,97.6,307500000.0
2008-01-03 02:04:00,97.6,97.625,97.6,97.62,158600000.0
2008-01-03 02:05:00,97.62,97.625,97.595,97.595,200500000.0
2008-01-03 02:06:00,97.595,97.615,97.59,97.59,238700000.0
2008-01-03 02:07:00,97.595,97.6,97.585,97.6,137000000.0
2008-01-03 02:08:00,97.6,97.61,97.59,97.59,156100000.0
2008-01-03 02:09:00,97.59,97.61,97.585,97.59,350900000.0
2008-01-03 02:10:00,97.59,97.61,97.59,97.6,440000001.0
2008-01-03 02:11:00,97.61,97.635,97.59,97.62,235300001.0
2008-01-03 02:12:00,97.625,97.665,97.625,97.65,402300000.0
2008-01-03 02:13:00,97.65,97.69,97.63,97.68,599000000.0
2008-01-03 02:14:00,97.69,97.71,97.67,97.71,190600000.0
2008-01-03 02:15:00,97.7,97.725,97.69,97.695,412200000.0
2008-01-03 02:16:00,97.695,97.695,97.665,97.695,326900000.0
2008-01-03 02:17:00,97.695,97.7,97.67,97.68,315200000.0
2008-01-03 02:18:00,97.68,97.705,97.68,97.7,185700000.0
2008-01-03 02:19:00,97.7,97.705,97.68,97.69,232600001.0
2008-01-03 02:20:00,97.7,97.71,97.68,97.7,249600000.0
2008-01-03 02:21:00,97.7,97.71,97.7,97.7,60800000.0
2008-01-03 02:22:00,97.7,97.7,97.69,97.69,46500000.0
2008-01-03 02:23:00,97.69,97.7,97.69,97.7,115700000.0
2008-01-03 02:24:00,97.7,97.71,97.69,97.69,487700000.0
2008-01-03 02:25:00,97.69,97.7,97.68,97.68,229299997.0
2008-01-03 02:26:00,97.69,97.71,97.685,97.69,267500000.0
2008-01-03 02:27:00,97.69,97.695,97.67,97.67,406700000.0
2008-01-03 02:28:00,97.67,97.705,97.67,97.695,298900002.0
2008-01-03 02:29:00,97.7,97.72,97.685,97.72,227800000.0
2008-01-03 02:30:00,97.71,97.77,97.71,97.77,355900000.0
2008-01-03 02:31:00,97.77,97.8,97.77,97.79,324200000.0
2008-01-03 02:32:00,97.795,97.795,97.74,97.755,513600000.0
2008-01-03 02:33:00,97.75,97.76,97.74,97.76,220899999.0
2008-01-03 02:34:00,97.76,97.76,97.74,97.74,251900000.0
2008-01-03 02:35:00,97.74,97.75,97.675,97.68,621700000.0
2008-01-03 02:36:00,97.69,97.71,97.68,97.71,177900000.0
2008-01-03 02:37:00,97.71,97.715,97.69,97.7,308100000.0
2008-01-03 02:38:00,97.7,97.74,97.7,97.74,216000000.0
2008-01-03 02:39:00,97.74,97.74,97.735,97.74,22200000.0
2008-01-03 02:40:00,97.74,97.75,97.73,97.73,335600000.0
2008-01-03 02:41:00,97.73,97.77,97.73,97.76,250000000.0
2008-01-03 02:42:00,97.76,97.775,97.745,97.76,286400000.0
2008-01-03 02:43:00,97.75,97.78,97.75,97.77,510799999.0
2008-01-03 02:44:00,97.76,97.77,97.73,97.74,312300000.0
2008-01-03 02:45:00,97.74,97.75,97.73,97.74,215300000.0
2008-01-03 02:46:00,97.745,97.77,97.745,97.76,257100000.0
2008-01-03 02:47:00,97.77,97.785,97.76,97.765,150600000.0
2008-01-03 02:48:00,97.765,97.78,97.76,97.77,137200000.0
2008-01-03 02:49:00,97.77,97.77,97.755,97.77,115100000.0
2008-01-03 02:50:00,97.77,97.8,97.77,97.8,404500000.0
2008-01-03 02:51:00,97.8,97.82,97.795,97.8,310000000.0
2008-01-03 02:52:00,97.8,97.82,97.8,97.815,533199998.0
2008-01-03 02:53:00,97.815,97.83,97.81,97.82,38800000.0
2008-01-03 02:54:00,97.82,97.85,97.82,97.845,270800000.0
2008-01-03 02:55:00,97.845,97.86,97.84,97.845,527900000.0
2008-01-03 02:56:00,97.84,97.85,97.83,97.84,312800000.0
2008-01-03 02:57:00,97.84,97.84,97.805,97.815,263800000.0
2008-01-03 02:58:00,97.815,97.815,97.79,97.79,407499999.0
2008-01-03 02:59:00,97.79,97.795,97.775,97.795,285700000.0
2008-01-03 03:00:00,97.795,97.795,97.78,97.79,196100000.0
2008-01-03 03:01:00,97.79,97.8,97.77,97.78,246200000.0
2008-01-03 03:02:00,97.79,97.815,97.77,97.815,252100000.0
2008-01-03 03:03:00,97.815,97.815,97.81,97.81,46700000.0
2008-01-03 03:04:00,97.805,97.805,97.8,97.8,103900000.0
2008-01-03 03:05:00,97.8,97.8,97.78,97.78,96900000.0
2008-01-03 03:06:00,97.78,97.79,97.76,97.76,245600000.0
2008-01-03 03:07:00,97.76,97.78,97.725,97.73,426599999.0
2008-01-03 03:08:00,97.73,97.73,97.71,97.715,159000000.0
2008-01-03 03:09:00,97.715,97.715,97.675,97.68,516600000.0
2008-01-03 03:10:00,97.69,97.72,97.675,97.705,590100000.0
2008-01-03 03:11:00,97.705,97.72,97.69,97.695,254900000.0
2008-01-03 03:12:00,97.695,97.695,97.655,97.665,263299998.0
2008-01-03 03:13:00,97.665,97.685,97.66,97.68,597299990.0
2008-01-03 03:14:00,97.68,97.685,97.67,97.67,311399996.0
2008-01-03 03:15:00,97.67,97.68,97.66,97.675,200999997.0
2008-01-03 03:16:00,97.68,97.695,97.66,97.67,82300000.0
2008-01-03 03:17:00,97.67,97.67,97.655,97.66,66400000.0
2008-01-03 03:18:00,97.66,97.685,97.66,97.67,55100000.0
2008-01-03 03:19:00,97.67,97.69,97.66,97.66,225300000.0
2008-01-03 03:20:00,97.67,97.69,97.665,97.69,71400000.0
2008-01-03 03:21:00,97.69,97.7,97.68,97.7,225200000.0
2008-01-03 03:22:00,97.7,97.71,97.68,97.71,214200000.0
2008-01-03 03:23:00,97.71,97.75,97.71,97.735,446000000.0
2008-01-03 03:24:00,97.73,97.74,97.725,97.725,119700000.0
2008-01-03 03:25:00,97.725,97.725,97.71,97.72,102400000.0
2008-01-03 03:26:00,97.72,97.72,97.71,97.71,177000000.0
2008-01-03 03:27:00,97.71,97.71,97.68,97.69,561299993.0
2008-01-03 03:28:00,97.685,97.685,97.67,97.68,366399996.0
2008-01-03 03:29:00,97.68,97.71,97.68,97.7,223300002.0
2008-01-03 03:30:00,97.7,97.73,97.67,97.72,292800000.0
2008-01-03 03:31:00,97.72,97.725,97.71,97.72,228900000.0
2008-01-03 03:32:00,97.72,97.73,97.7,97.7,180000000.0
2008-01-03 03:33:00,97.715,97.725,97.71,97.725,136400000.0
2008-01-03 03:34:00,97.725,97.73,97.71,97.73,132100000.0
2008-01-03 03:35:00,97.73,97.755,97.73,97.75,513499998.0
2008-01-03 03:36:00,97.745,97.755,97.74,97.75,212300000.0
2008-01-03 03:37:00,97.75,97.8,97.74,97.77,416800000.0
2008-01-03 03:38:00,97.77,97.795,97.76,97.785,470700000.0
2008-01-03 03:39:00,97.78,97.8,97.775,97.78,325600000.0
2008-01-03 03:40:00,97.78,97.82,97.77,97.79,289800000.0
2008-01-03 03:41:00,97.79,97.81,97.78,97.795,299300000.0
2008-01-03 03:42:00,97.8,97.81,97.79,97.8,484599999.0
2008-01-03 03:43:00,97.8,97.85,97.795,97.85,585900000.0
2008-01-03 03:44:00,97.85,97.85,97.82,97.83,167500000.0
2008-01-03 03:45:00,97.83,97.85,97.82,97.835,593300000.0
2008-01-03 03:46:00,97.835,97.84,97.82,97.835,277100001.0
2008-01-03 03:47:00,97.835,97.84,97.81,97.835,198200000.0
2008-01-03 03:48:00,97.835,97.835,97.82,97.83,378599999.0
2008-01-03 03:49:00,97.83,97.87,97.82,97.87,297800000.0
2008-01-03 03:50:00,97.87,97.875,97.84,97.84,547300000.0
2008-01-03 03:51:00,97.84,97.86,97.84,97.85,290100000.0
2008-01-03 03:52:00,97.845,97.875,97.84,97.865,554600000.0
2008-01-03 03:53:00,97.865,97.87,97.85,97.86,562200000.0
2008-01-03 03:54:00,97.86,97.87,97.85,97.86,104000000.0
2008-01-03 03:55:00,97.86,97.865,97.84,97.86,247000002.0
2008-01-03 03:56:00,97.86,97.86,97.84,97.845,168400000.0
2008-01-03 03:57:00,97.85,97.85,97.83,97.85,30800000.0
2008-01-03 03:58:00,97.84,97.85,97.8,97.805,275300000.0
2008-01-03 03:59:00,97.805,97.83,97.805,97.815,328900002.0
2008-01-03 04:00:00,97.815,97.835,97.795,97.81,484000000.0
2008-01-03 04:01:00,97.815,97.815,97.785,97.795,374300000.0
2008-01-03 04:02:00,97.795,97.8,97.78,97.78,286400000.0
2008-01-03 04:03:00,97.78,97.785,97.77,97.78,305300000.0
2008-01-03 04:04:00,97.78,97.78,97.775,97.78,65500000.0
2008-01-03 04:05:00,97.78,97.78,97.76,97.78,98800000.0
2008-01-03 04:06:00,97.78,97.78,97.76,97.76,256400000.0
2008-01-03 04:07:00,97.76,97.8,97.75,97.79,490599999.0
2008-01-03 04:08:00,97.78,97.82,97.78,97.785,341300001.0
2008-01-03 04:09:00,97.79,97.8,97.76,97.78,458000000.0
2008-01-03 04:10:00,97.785,97.8,97.78,97.78,98100000.0
2008-01-03 04:11:00,97.78,97.795,97.78,97.79,265200000.0
2008-01-03 04:12:00,97.785,97.8,97.78,97.79,264500000.0
2008-01-03 04:13:00,97.79,97.805,97.775,97.78,314400000.0
2008-01-03 04:14:00,97.785,97.805,97.77,97.78,556700002.0
2008-01-03 04:15:00,97.78,97.8,97.76,97.77,625500000.0
2008-01-03 04:16:00,97.77,97.78,97.765,97.77,309999996.0
2008-01-03 04:17:00,97.77,97.8,97.765,97.79,380000000.0
2008-01-03 04:18:00,97.78,97.8,97.78,97.78,430700000.0
2008-01-03 04:19:00,97.78,97.795,97.78,97.79,282500000.0
2008-01-03 04:20:00,97.79,97.82,97.78,97.82,219800000.0
2008-01-03 04:21:00,97.82,97.84,97.805,97.83,295300000.0
2008-01-03 04:22:00,97.83,97.85,97.805,97.82,312200000.0
2008-01-03 04:23:00,97.82,97.83,97.8,97.82,376000000.0
2008-01-03 04:24:00,97.83,97.835,97.81,97.835,282199999.0
2008-01-03 04:25:00,97.835,97.84,97.82,97.84,163500000.0
2008-01-03 04:26:00,97.84,97.88,97.83,97.87,443999998.0
2008-01-03 04:27:00,97.87,97.88,97.85,97.88,300900000.0
2008-01-03 04:28:00,97.88,97.88,97.86,97.87,189400000.0
2008-01-03 04:29:00,97.87,97.88,97.86,97.875,219300000.0
2008-01-03 04:30:00,97.87,97.875,97.86,97.87,118300000.0
2008-01-03 04:31:00,97.87,97.87,97.87,97.87,104000000.0
2008-01-03 04:32:00,97.87,97.87,97.86,97.865,77500000.0
2008-01-03 04:33:00,97.865,97.87,97.865,97.87,29500000.0
2008-01-03 04:34:00,97.87,97.875,97.845,97.85,78700000.0
2008-01-03 04:35:00,97.84,97.855,97.83,97.85,45100001.0
2008-01-03 04:36:00,97.85,97.885,97.84,97.865,679600000.0
2008-01-03 04:37:00,97.87,97.87,97.78,97.8,922799996.0
2008-01-03 04:38:00,97.79,97.83,97.775,97.83,648299998.0
2008-01-03 04:39:00,97.83,97.85,97.82,97.84,349800002.0
2008-01-03 04:40:00,97.84,97.86,97.83,97.85,770600009.0
2008-01-03 04:41:00,97.85,97.86,97.84,97.855,459400004.0
2008-01-03 04:42:00,97.855,97.89,97.855,97.87,185300000.0
2008-01-03 04:43:00,97.87,97.9,97.87,97.88,142700000.0
2008-01-03 04:44:00,97.895,97.9,97.88,97.885,122800000.0
2008-01-03 04:45:00,97.885,97.885,97.86,97.86,304300000.0
2008-01-03 04:46:00,97.86,97.865,97.85,97.86,77200001.0
2008-01-03 04:47:00,97.86,97.86,97.83,97.835,247500000.0
2008-01-03 04:48:00,97.845,97.865,97.83,97.865,162900000.0
2008-01-03 04:49:00,97.855,97.855,97.83,97.83,499000000.0
2008-01-03 04:50:00,97.83,97.835,97.805,97.81,483399994.0
2008-01-03 04:51:00,97.81,97.825,97.81,97.825,319700000.0
2008-01-03 04:52:00,97.825,97.83,97.82,97.825,28300000.0
2008-01-03 04:53:00,97.825,97.825,97.79,97.805,311400000.0
2008-01-03 04:54:00,97.805,97.83,97.805,97.825,432200000.0
2008-01-03 04:55:00,97.825,97.84,97.82,97.83,388500000.0
2008-01-03 04:56:00,97.83,97.84,97.825,97.83,289400001.0
2008-01-03 04:57:00,97.825,97.84,97.815,97.83,437200008.0
2008-01-03 04:58:00,97.825,97.845,97.805,97.83,443600001.0
2008-01-03 04:59:00,97.825,97.83,97.805,97.81,266900002.0
2008-01-03 05:00:00,97.81,97.82,97.81,97.81,48200000.0
2008-01-03 05:01:00,97.81,97.82,97.805,97.805,142300000.0
2008-01-03 05:02:00,97.81,97.835,97.795,97.8,241400000.0
2008-01-03 05:03:00,97.805,97.81,97.8,97.81,102400000.0
2008-01-03 05:04:00,97.81,97.83,97.81,97.83,15800000.0
2008-01-03 05:05:00,97.83,97.84,97.83,97.835,46700000.0
2008-01-03 05:06:00,97.835,97.85,97.83,97.835,96000000.0
2008-01-03 05:07:00,97.83,97.86,97.83,97.86,139900000.0
2008-01-03 05:08:00,97.86,97.87,97.85,97.85,401900000.0
2008-01-03 05:09:00,97.85,97.86,97.85,97.86,170100000.0
2008-01-03 05:10:00,97.85,97.86,97.835,97.84,103400000.0
2008-01-03 05:11:00,97.84,97.85,97.83,97.84,283300000.0
2008-01-03 05:12:00,97.84,97.86,97.825,97.835,655900000.0
2008-01-03 05:13:00,97.835,97.845,97.83,97.84,745700004.0
2008-01-03 05:14:00,97.84,97.84,97.835,97.84,138800000.0
2008-01-03 05:15:00,97.84,97.84,97.83,97.84,30200000.0
2008-01-03 05:16:00,97.83,97.84,97.83,97.835,179799996.0
2008-01-03 05:17:00,97.84,97.84,97.84,97.84,28600000.0
2008-01-03 05:18:00,97.84,97.85,97.83,97.85,245299993.0
2008-01-03 05:19:00,97.85,97.86,97.85,97.85,106600000.0
2008-01-03 05:20:00,97.85,97.86,97.85,97.86,75099999.0
2008-01-03 05:21:00,97.85,97.86,97.85,97.86,359300004.0
2008-01-03 05:22:00,97.86,97.86,97.855,97.86,185100000.0
2008-01-03 05:23:00,97.86,97.86,97.85,97.86,147000001.0
2008-01-03 05:24:00,97.86,97.86,97.86,97.86,2400000.0
2008-01-03 05:25:00,97.86,97.86,97.82,97.84,180700000.0
2008-01-03 05:26:00,97.84,97.84,97.81,97.82,216600000.0
2008-01-03 05:27:00,97.82,97.82,97.8,97.82,191800001.0
2008-01-03 05:28:00,97.82,97.82,97.81,97.82,58300000.0
2008-01-03 05:29:00,97.815,97.84,97.81,97.835,374900002.0
2008-01-03 05:30:00,97.835,97.85,97.835,97.84,197300000.0
2008-01-03 05:31:00,97.835,97.86,97.83,97.85,321800000.0
2008-01-03 05:32:00,97.85,97.85,97.82,97.825,388000003.0
2008-01-03 05:33:00,97.825,97.84,97.825,97.84,48100000.0
2008-01-03 05:34:00,97.84,97.84,97.825,97.83,151100000.0
2008-01-03 05:35:00,97.83,97.83,97.83,97.83,122000002.0
2008-01-03 05:36:00,97.83,97.85,97.83,97.85,193199998.0
2008-01-03 05:37:00,97.85,97.88,97.84,97.88,385400000.0
2008-01-03 05:38:00,97.88,97.88,97.87,97.875,58900000.0
2008-01-03 05:39:00,97.88,97.89,97.86,97.89,409600000.0
2008-01-03 05:40:00,97.89,97.9,97.87,97.89,468399999.0
2008-01-03 05:41:00,97.89,97.9,97.88,97.88,220800000.0
2008-01-03 05:42:00,97.88,97.88,97.865,97.87,267500000.0
2008-01-03 05:43:00,97.88,97.89,97.87,97.885,231900001.0
2008-01-03 05:44:00,97.885,97.91,97.885,97.91,157800000.0
2008-01-03 05:45:00,97.91,97.91,97.88,97.88,616000006.0
2008-01-03 05:46:00,97.88,97.89,97.87,97.87,362299997.0
2008-01-03 05:47:00,97.87,97.89,97.87,97.87,337199994.0
2008-01-03 05:48:00,97.88,97.89,97.87,97.875,523099984.0
2008-01-03 05:49:00,97.875,97.88,97.87,97.88,184100000.0
2008-01-03 05:50:00,97.88,97.9,97.87,97.89,678600000.0
2008-01-03 05:51:00,97.89,97.91,97.89,97.89,211200000.0
2008-01-03 05:52:00,97.89,97.9,97.89,97.9,87400000.0
2008-01-03 05:53:00,97.9,97.925,97.89,97.925,447699998.0
2008-01-03 05:54:00,97.93,97.98,97.93,97.97,603999995.0
2008-01-03 05:55:00,97.97,97.99,97.96,97.965,520000000.0
2008-01-03 05:56:00,97.965,97.97,97.95,97.95,556699999.0
2008-01-03 05:57:00,97.96,97.99,97.95,97.98,666599994.0
2008-01-03 05:58:00,97.98,97.99,97.97,97.99,490300000.0
2008-01-03 05:59:00,97.99,97.99,97.96,97.98,392999997.0
2008-01-03 06:00:00,97.98,97.99,97.97,97.99,269800000.0
2008-01-03 06:01:00,97.99,97.99,97.965,97.98,224799995.0
2008-01-03 06:02:00,97.98,97.98,97.97,97.97,184599996.0
2008-01-03 06:03:00,97.97,97.97,97.955,97.955,153300000.0
2008-01-03 06:04:00,97.96,97.96,97.955,97.955,139400000.0
2008-01-03 06:05:00,97.955,97.96,97.935,97.95,120699998.0
2008-01-03 06:06:00,97.95,97.95,97.935,97.935,432199998.0
2008-01-03 06:07:00,97.94,97.96,97.93,97.96,316300000.0
2008-01-03 06:08:00,97.96,97.97,97.955,97.96,416600000.0
2008-01-03 06:09:00,97.96,97.98,97.95,97.96,730100000.0
2008-01-03 06:10:00,97.96,97.96,97.95,97.96,407400000.0
2008-01-03 06:11:00,97.96,97.96,97.96,97.96,128000000.0
2008-01-03 06:12:00,97.96,97.96,97.95,97.96,122200000.0
2008-01-03 06:13:00,97.955,97.98,97.955,97.97,342100000.0
2008-01-03 06:14:00,97.97,97.98,97.96,97.97,156700000.0
2008-01-03 06:15:00,97.97,97.98,97.97,97.98,214000000.0
2008-01-03 06:16:00,97.98,97.99,97.975,97.99,342400000.0
2008-01-03 06:17:00,97.99,98.0,97.97,97.98,436499994.0
2008-01-03 06:18:00,97.98,98.0,97.98,97.99,813300002.0
2008-01-03 06:19:00,97.99,98.01,97.99,98.005,286200000.0
2008-01-03 06:20:00,98.01,98.01,97.99,98.01,302599999.0
2008-01-03 06:21:00,98.01,98.02,97.99,98.0,373600000.0
2008-01-03 06:22:00,98.0,98.01,98.0,98.005,121800000.0
2008-01-03 06:23:00,98.005,98.01,97.99,98.0,255900000.0
2008-01-03 06:24:00,97.99,97.99,97.97,97.97,434999999.0
2008-01-03 06:25:00,97.98,97.99,97.97,97.97,321200000.0
2008-01-03 06:26:00,97.98,97.98,97.97,97.98,89399999.0
2008-01-03 06:27:00,97.98,97.99,97.97,97.98,517699998.0
2008-01-03 06:28:00,97.98,97.99,97.97,97.98,393000000.0
2008-01-03 06:29:00,97.98,98.0,97.97,98.0,525199998.0
2008-01-03 06:30:00,98.0,98.005,97.995,98.0,247800000.0
2008-01-03 06:31:00,98.0,98.01,97.99,98.01,199900000.0
2008-01-03 06:32:00,98.01,98.02,97.99,97.99,777799999.0
2008-01-03 06:33:00,97.99,98.025,97.99,97.99,428799999.0
2008-01-03 06:34:00,97.99,98.005,97.99,98.0,618799996.0
2008-01-03 06:35:00,98.0,98.015,98.0,98.01,79200000.0
2008-01-03 06:36:00,98.01,98.02,97.995,98.02,350800000.0
2008-01-03 06:37:00,98.025,98.03,98.01,98.015,314700000.0
2008-01-03 06:38:00,98.015,98.03,98.015,98.02,314100000.0
2008-01-03 06:39:00,98.02,98.025,98.005,98.015,105900000.0
2008-01-03 06:40:00,98.015,98.015,97.97,97.97,339600000.0
2008-01-03 06:41:00,97.975,97.995,97.97,97.985,247000000.0
2008-01-03 06:42:00,97.985,98.04,97.985,98.02,596300001.0
2008-01-03 06:43:00,98.02,98.025,97.98,97.98,657200001.0
2008-01-03 06:44:00,97.98,98.02,97.97,97.985,785300000.0
2008-01-03 06:45:00,97.985,98.0,97.98,97.99,818399997.0
2008-01-03 06:46:00,98.0,98.02,97.99,98.02,337200001.0
2008-01-03 06:47:00,98.03,98.05,98.02,98.05,508299996.0
2008-01-03 06:48:00,98.05,98.05,98.02,98.035,475199999.0
2008-01-03 06:49:00,98.035,98.05,98.025,98.035,346900000.0
2008-01-03 06:50:00,98.04,98.05,98.02,98.035,398400000.0
2008-01-03 06:51:00,98.035,98.05,98.02,98.05,614299996.0
2008-01-03 06:52:00,98.05,98.07,98.05,98.055,273900000.0
2008-01-03 06:53:00,98.06,98.07,98.06,98.07,509000000.0
2008-01-03 06:54:00,98.07,98.08,98.04,98.06,553500000.0
2008-01-03 06:55:00,98.06,98.07,98.06,98.07,127200000.0
2008-01-03 06:56:00,98.07,98.09,98.04,98.06,326600000.0
2008-01-03 06:57:00,98.055,98.055,98.02,98.02,241600000.0
2008-01-03 06:58:00,98.02,98.06,98.02,98.06,204800000.0
2008-01-03 06:59:00,98.06,98.06,98.05,98.05,173500000.0
2008-01-03 07:00:00,98.06,98.06,98.05,98.06,495000000.0
2008-01-03 07:01:00,98.07,98.08,98.06,98.08,418000000.0
2008-01-03 07:02:00,98.085,98.1,98.07,98.075,318000000.0
2008-01-03 07:03:00,98.07,98.075,98.06,98.06,271600000.0
2008-01-03 07:04:00,98.065,98.08,98.065,98.07,263000000.0
2008-01-03 07:05:00,98.07,98.07,98.06,98.06,123200000.0
2008-01-03 07:06:00,98.06,98.065,98.02,98.035,592099998.0
2008-01-03 07:07:00,98.035,98.04,97.99,97.99,735700001.0
2008-01-03 07:08:00,97.99,97.99,97.97,97.98,637800000.0
2008-01-03 07:09:00,97.98,98.01,97.98,98.0,526000000.0
2008-01-03 07:10:00,97.99,98.0,97.98,97.98,201099997.0
2008-01-03 07:11:00,97.98,98.01,97.98,97.98,289299997.0
2008-01-03 07:12:00,97.98,97.98,97.975,97.98,113200000.0
2008-01-03 07:13:00,97.98,97.99,97.98,97.99,330400000.0
2008-01-03 07:14:00,97.99,97.99,97.97,97.975,407799999.0
2008-01-03 07:15:00,97.98,97.98,97.97,97.98,620499997.0
2008-01-03 07:16:00,97.98,97.99,97.98,97.99,180000000.0
2008-01-03 07:17:00,97.99,98.005,97.99,98.0,290600000.0
2008-01-03 07:18:00,98.0,98.06,98.0,98.06,602800000.0
2008-01-03 07:19:00,98.06,98.06,98.03,98.04,626100000.0
2008-01-03 07:20:00,98.035,98.06,98.035,98.055,421000000.0
2008-01-03 07:21:00,98.05,98.07,98.05,98.07,356599994.0
2008-01-03 07:22:00,98.07,98.09,98.05,98.05,235000000.0
2008-01-03 07:23:00,98.05,98.05,98.05,98.05,239600000.0
2008-01-03 07:24:00,98.05,98.05,98.045,98.045,14400000.0
2008-01-03 07:25:00,98.045,98.045,98.045,98.045,12800000.0
2008-01-03 07:26:00,98.05,98.05,98.035,98.035,174600000.0
2008-01-03 07:27:00,98.025,98.035,98.025,98.035,158500001.0
2008-01-03 07:28:00,98.035,98.035,98.03,98.03,135600000.0
2008-01-03 07:29:00,98.03,98.035,98.03,98.035,67600000.0
2008-01-03 07:30:00,98.03,98.03,98.03,98.03,44000000.0
2008-01-03 07:31:00,98.03,98.035,98.03,98.035,132000000.0
2008-01-03 07:32:00,98.035,98.06,98.02,98.06,365100000.0
2008-01-03 07:33:00,98.05,98.06,98.035,98.05,384800001.0
2008-01-03 07:34:00,98.05,98.05,98.04,98.04,51200000.0
2008-01-03 07:35:00,98.04,98.05,98.04,98.04,243000000.0
2008-01-03 07:36:00,98.04,98.05,98.04,98.05,74199998.0
2008-01-03 07:37:00,98.04,98.06,98.04,98.05,115700001.0
2008-01-03 07:38:00,98.05,98.05,98.025,98.025,281500000.0
2008-01-03 07:39:00,98.025,98.03,98.025,98.025,60300000.0
2008-01-03 07:40:00,98.025,98.025,98.02,98.02,140800000.0
2008-01-03 07:41:00,98.015,98.015,98.005,98.005,141600000.0
2008-01-03 07:42:00,98.005,98.005,98.0,98.005,132400000.0
2008-01-03 07:43:00,98.0,98.0,97.99,97.99,278600000.0
2008-01-03 07:44:00,97.99,97.995,97.99,97.99,110000000.0
2008-01-03 07:45:00,97.99,97.995,97.99,97.99,142400000.0
2008-01-03 07:46:00,97.99,97.995,97.98,97.995,157700000.0
2008-01-03 07:47:00,97.995,98.0,97.99,97.99,60800000.0
2008-01-03 07:48:00,98.0,98.0,97.995,98.0,25900000.0
2008-01-03 07:49:00,97.995,98.01,97.99,97.995,375499999.0
2008-01-03 07:50:00,98.0,98.0,97.98,97.99,393600000.0
2008-01-03 07:51:00,97.98,98.01,97.98,98.0,558500007.0
2008-01-03 07:52:00,98.0,98.005,98.0,98.0,314100000.0
2008-01-03 07:53:00,98.0,98.01,97.99,97.99,467500000.0
2008-01-03 07:54:00,97.99,98.0,97.97,97.98,1010099997.0
2008-01-03 07:55:00,97.98,97.995,97.94,97.95,689200000.0
2008-01-03 07:56:00,97.94,97.96,97.94,97.95,429799999.0
2008-01-03 07:57:00,97.95,97.95,97.92,97.92,521000000.0
2008-01-03 07:58:00,97.92,97.955,97.92,97.95,388200001.0
2008-01-03 07:59:00,97.95,97.965,97.95,97.965,110800000.0
2008-01-03 08:00:00,97.965,97.975,97.96,97.965,245300000.0
2008-01-03 08:01:00,97.965,97.99,97.965,97.99,314800000.0
2008-01-03 08:02:00,97.99,97.99,97.98,97.985,217899995.0
2008-01-03 08:03:00,97.985,97.985,97.98,97.98,99200000.0
2008-01-03 08:04:00,97.98,98.0,97.98,97.99,222400000.0
2008-01-03 08:05:00,97.99,98.01,97.99,97.995,370400000.0
2008-01-03 08:06:00,97.995,98.02,97.99,98.015,385200000.0
2008-01-03 08:07:00,98.02,98.035,98.005,98.03,267600004.0
2008-01-03 08:08:00,98.03,98.03,98.02,98.03,78300000.0
2008-01-03 08:09:00,98.03,98.04,97.98,97.98,543400000.0
2008-01-03 08:10:00,97.97,97.99,97.96,97.96,751699989.0
2008-01-03 08:11:00,97.96,97.97,97.94,97.94,467499998.0
2008-01-03 08:12:00,97.94,97.96,97.92,97.92,417399998.0
2008-01-03 08:13:00,97.92,97.95,97.92,97.95,298600000.0
2008-01-03 08:14:00,97.95,97.95,97.93,97.94,199900000.0
2008-01-03 08:15:00,97.94,97.955,97.94,97.95,191200000.0
2008-01-03 08:16:00,97.95,97.96,97.94,97.96,406599999.0
2008-01-03 08:17:00,97.96,97.98,97.96,97.98,296400002.0
2008-01-03 08:18:00,97.98,97.98,97.97,97.98,150400000.0
2008-01-03 08:19:00,97.98,97.98,97.98,97.98,16000000.0
2008-01-03 08:20:00,97.937,97.959,97.937,97.957,224500000.0
2008-01-03 08:21:00,97.98,97.98,97.955,97.96,209899999.0
2008-01-03 08:22:00,97.96,97.96,97.95,97.95,231700000.0
2008-01-03 08:23:00,97.95,97.95,97.92,97.93,669199999.0
2008-01-03 08:24:00,97.93,97.94,97.915,97.94,426100002.0
2008-01-03 08:25:00,97.94,97.945,97.92,97.935,187100000.0
2008-01-03 08:26:00,97.935,97.945,97.925,97.935,86100000.0
2008-01-03 08:27:00,97.935,97.935,97.93,97.93,111000000.0
2008-01-03 08:28:00,97.93,97.935,97.92,97.935,191000000.0
2008-01-03 08:29:00,97.94,97.95,97.92,97.92,132500002.0
2008-01-03 08:30:00,97.93,97.93,97.91,97.915,198500001.0
2008-01-03 08:31:00,97.92,97.93,97.91,97.93,115800000.0
2008-01-03 08:32:00,97.925,97.96,97.92,97.96,235000000.0
2008-01-03 08:33:00,97.965,98.015,97.96,98.015,461399999.0
2008-01-03 08:34:00,98.015,98.025,98.0,98.0,438300000.0
2008-01-03 08:35:00,98.0,98.005,97.96,97.99,689500000.0
2008-01-03 08:36:00,97.99,98.0,97.97,97.97,258500000.0
2008-01-03 08:37:00,97.97,97.99,97.97,97.99,74700000.0
2008-01-03 08:38:00,97.985,97.985,97.98,97.98,53800000.0
2008-01-03 08:39:00,97.995,98.01,97.98,98.005,246200003.0
2008-01-03 08:40:00,98.005,98.02,98.005,98.01,434500000.0
2008-01-03 08:41:00,98.01,98.035,98.01,98.03,236500000.0
2008-01-03 08:42:00,98.03,98.04,97.995,98.015,580500004.0
2008-01-03 08:43:00,98.015,98.02,98.0,98.0,284400000.0
2008-01-03 08:44:00,98.0,98.02,97.995,98.015,535400002.0
2008-01-03 08:45:00,98.015,98.04,98.015,98.025,303700000.0
2008-01-03 08:46:00,98.025,98.04,98.02,98.03,488000001.0
2008-01-03 08:47:00,98.03,98.03,97.98,98.0,843399992.0
2008-01-03 08:48:00,98.0,98.01,97.99,98.0,543400000.0
2008-01-03 08:49:00,98.0,98.02,98.0,98.01,684200006.0
2008-01-03 08:50:00,98.01,98.03,98.01,98.03,557100004.0
2008-01-03 08:51:00,98.02,98.03,98.02,98.02,253099999.0
2008-01-03 08:52:00,98.02,98.05,98.02,98.05,240000000.0
2008-01-03 08:53:00,98.05,98.055,98.02,98.025,611000000.0
2008-01-03 08:54:00,98.025,98.025,97.99,98.0,401100000.0
2008-01-03 08:55:00,98.0,98.01,97.98,98.005,483699997.0
2008-01-03 08:56:00,98.005,98.01,97.985,97.985,595800001.0
2008-01-03 08:57:00,97.985,98.005,97.985,98.005,336200000.0
2008-01-03 08:58:00,98.005,98.045,98.005,98.04,321700000.0
2008-01-03 08:59:00,98.04,98.045,98.025,98.035,121300000.0
2008-01-03 09:00:00,98.035,98.04,98.01,98.035,146500000.0
2008-01-03 09:01:00,98.035,98.035,98.0,98.01,274100000.0
2008-01-03 09:02:00,98.01,98.02,98.0,98.0,327300000.0
2008-01-03 09:03:00,98.0,98.0,97.955,97.98,623700000.0
2008-01-03 09:04:00,97.955,97.99,97.94,97.95,349700000.0
2008-01-03 09:05:00,97.99,97.99,97.945,97.95,420400000.0
2008-01-03 09:06:00,97.95,97.97,97.935,97.97,362800000.0
2008-01-03 09:07:00,97.97,97.99,97.96,97.98,344100000.0
2008-01-03 09:08:00,97.98,97.98,97.945,97.96,313400000.0
2008-01-03 09:09:00,97.96,97.985,97.955,97.97,182500000.0
2008-01-03 09:10:00,97.98,97.985,97.97,97.975,93000000.0
2008-01-03 09:11:00,97.975,97.99,97.955,97.955,518700000.0
2008-01-03 09:12:00,97.955,97.98,97.955,97.97,134400000.0
2008-01-03 09:13:00,97.975,97.995,97.975,97.995,460100000.0
2008-01-03 09:14:00,97.995,98.005,97.965,97.97,283700000.0
2008-01-03 09:15:00,97.97,97.97,97.955,97.96,396800000.0
2008-01-03 09:16:00,97.96,97.96,97.91,97.94,634300004.0
2008-01-03 09:17:00,97.94,97.96,97.9,97.94,440700000.0
2008-01-03 09:18:00,97.94,97.97,97.94,97.95,570100001.0
2008-01-03 09:19:00,97.965,97.965,97.965,97.965,4200000.0
2008-01-03 09:20:00,97.96,97.97,97.955,97.96,142700000.0
2008-01-03 09:21:00,97.96,97.98,97.95,97.97,557700000.0
2008-01-03 09:22:00,97.96,97.98,97.94,97.94,413800001.0
2008-01-03 09:23:00,97.94,97.96,97.93,97.95,532600001.0
2008-01-03 09:24:00,97.95,97.965,97.95,97.955,222700000.0
2008-01-03 09:25:00,97.95,97.97,97.92,97.96,599500000.0
2008-01-03 09:26:00,97.96,97.99,97.94,97.965,980100000.0
2008-01-03 09:27:00,97.96,97.99,97.96,97.98,421500000.0
2008-01-03 09:28:00,97.98,97.98,97.97,97.97,143100000.0
2008-01-03 09:29:00,97.97,97.97,97.91,97.925,661000005.0
2008-01-03 09:30:00,97.925,97.93,97.85,97.865,540699996.0
2008-01-03 09:31:00,97.87,97.87,97.825,97.825,1082399992.0
2008-01-03 09:32:00,97.825,97.86,97.82,97.84,401700000.0
2008-01-03 09:33:00,97.85,97.85,97.82,97.835,512500000.0
2008-01-03 09:34:00,97.84,97.84,97.8,97.82,910000000.0
2008-01-03 09:35:00,97.82,97.85,97.81,97.835,649000000.0
2008-01-03 09:36:00,97.83,97.84,97.8,97.82,791400001.0
2008-01-03 09:37:00,97.82,97.86,97.82,97.85,329400000.0
2008-01-03 09:38:00,97.845,97.88,97.84,97.88,136800000.0
2008-01-03 09:39:00,97.875,97.9,97.86,97.87,126300000.0
2008-01-03 09:40:00,97.87,97.9,97.85,97.9,379000000.0
2008-01-03 09:41:00,97.9,97.935,97.875,97.92,246500000.0
2008-01-03 09:42:00,97.92,97.99,97.91,97.985,322600000.0
2008-01-03 09:43:00,97.99,97.99,97.955,97.975,104400000.0
2008-01-03 09:44:00,97.975,97.99,97.955,97.97,277200000.0
2008-01-03 09:45:00,97.97,97.99,97.97,97.975,82100000.0
2008-01-03 09:46:00,97.975,97.975,97.915,97.915,364500000.0
2008-01-03 09:47:00,97.925,97.965,97.915,97.965,285500000.0
2008-01-03 09:48:00,97.965,97.985,97.94,97.955,261000000.0
2008-01-03 09:49:00,97.955,97.965,97.94,97.945,81900000.0
2008-01-03 09:50:00,97.94,97.945,97.915,97.925,409200001.0
2008-01-03 09:51:00,97.915,97.95,97.915,97.945,362900000.0
2008-01-03 09:52:00,97.945,97.95,97.925,97.93,204500000.0
2008-01-03 09:53:00,97.93,97.975,97.925,97.97,52700000.0
2008-01-03 09:54:00,97.965,97.985,97.95,97.98,280300000.0
2008-01-03 09:55:00,97.98,98.005,97.975,97.99,507300000.0
2008-01-03 09:56:00,97.99,98.04,97.99,98.005,301900000.0
2008-01-03 09:57:00,98.01,98.035,98.005,98.035,324900000.0
2008-01-03 09:58:00,98.035,98.035,97.995,98.005,494300001.0
2008-01-03 09:59:00,98.005,98.035,98.005,98.02,63200000.0
2008-01-03 10:00:00,98.02,98.07,98.01,98.05,322500000.0
2008-01-03 10:01:00,98.05,98.05,97.99,97.99,423800000.0
2008-01-03 10:02:00,97.99,98.015,97.98,97.985,341500000.0
2008-01-03 10:03:00,97.985,98.01,97.975,97.995,1013200002.0
2008-01-03 10:04:00,98.0,98.025,97.985,98.02,513400000.0
2008-01-03 10:05:00,98.02,98.035,97.965,98.01,873199999.0
2008-01-03 10:06:00,98.01,98.015,97.985,98.0,654899998.0
2008-01-03 10:07:00,98.0,98.025,97.99,98.01,453600000.0
2008-01-03 10:08:00,98.01,98.035,97.985,98.025,935100004.0
2008-01-03 10:09:00,98.035,98.065,98.03,98.055,688900002.0
2008-01-03 10:10:00,98.055,98.11,98.045,98.105,276500000.0
2008-01-03 10:11:00,98.105,98.115,98.08,98.095,648999999.0
2008-01-03 10:12:00,98.085,98.1,98.055,98.095,206300000.0
2008-01-03 10:13:00,98.095,98.105,98.065,98.07,47000000.0
2008-01-03 10:14:00,98.07,98.075,98.055,98.055,128800000.0
2008-01-03 10:15:00,98.055,98.09,98.045,98.08,459800000.0
2008-01-03 10:16:00,98.08,98.095,98.065,98.065,153300000.0
2008-01-03 10:17:00,98.065,98.075,98.025,98.06,421700001.0
2008-01-03 10:18:00,98.06,98.1,98.055,98.095,258100000.0
2008-01-03 10:19:00,98.09,98.095,98.05,98.05,250999999.0
2008-01-03 10:20:00,98.05,98.055,98.025,98.035,285300000.0
2008-01-03 10:21:00,98.045,98.08,98.035,98.07,341200001.0
2008-01-03 10:22:00,98.065,98.07,98.045,98.055,433200001.0
2008-01-03 10:23:00,98.06,98.08,98.045,98.07,174100000.0
2008-01-03 10:24:00,98.065,98.07,98.015,98.025,894399999.0
2008-01-03 10:25:00,98.015,98.03,98.0,98.005,593199998.0
2008-01-03 10:26:00,98.01,98.025,97.995,98.015,446799998.0
2008-01-03 10:27:00,98.015,98.04,97.995,98.03,545100001.0
2008-01-03 10:28:00,98.015,98.04,98.015,98.025,288500000.0
2008-01-03 10:29:00,98.025,98.025,98.01,98.025,47000000.0
2008-01-03 10:30:00,98.025,98.045,98.02,98.045,231700000.0
2008-01-03 10:31:00,98.045,98.07,98.04,98.065,117100000.0
2008-01-03 10:32:00,98.065,98.08,98.055,98.075,276700001.0
2008-01-03 10:33:00,98.075,98.075,98.055,98.055,497000002.0
2008-01-03 10:34:00,98.055,98.065,98.045,98.055,280000000.0
2008-01-03 10:35:00,98.055,98.095,98.055,98.08,198100000.0
2008-01-03 10:36:00,98.08,98.125,98.075,98.11,494400000.0
2008-01-03 10:37:00,98.11,98.11,98.045,98.07,601599997.0
2008-01-03 10:38:00,98.07,98.085,98.035,98.08,497200000.0
2008-01-03 10:39:00,98.08,98.12,98.07,98.07,529100000.0
2008-01-03 10:40:00,98.07,98.095,98.065,98.065,369600002.0
2008-01-03 10:41:00,98.075,98.075,98.055,98.06,124200000.0
2008-01-03 10:42:00,98.06,98.065,98.045,98.045,366700000.0
2008-01-03 10:43:00,98.045,98.09,98.045,98.08,477400003.0
2008-01-03 10:44:00,98.085,98.085,98.02,98.03,338399999.0
2008-01-03 10:45:00,98.03,98.045,98.03,98.03,111300000.0
2008-01-03 10:46:00,98.025,98.035,98.015,98.015,169800000.0
2008-01-03 10:47:00,98.015,98.015,97.99,98.005,475600000.0
2008-01-03 10:48:00,98.005,98.03,98.0,98.03,720100000.0
2008-01-03 10:49:00,98.03,98.03,97.995,98.005,722200002.0
2008-01-03 10:50:00,98.005,98.015,97.995,98.005,312500000.0
2008-01-03 10:51:00,98.005,98.005,97.985,98.005,384400000.0
2008-01-03 10:52:00,98.005,98.02,97.995,98.015,575499997.0
2008-01-03 10:53:00,98.015,98.015,97.98,97.985,263700000.0
2008-01-03 10:54:00,97.985,97.99,97.975,97.985,206900000.0
2008-01-03 10:55:00,97.985,97.985,97.96,97.97,408900001.0
2008-01-03 10:56:00,97.97,97.98,97.965,97.975,189200000.0
2008-01-03 10:57:00,97.975,97.985,97.955,97.975,537700001.0
2008-01-03 10:58:00,97.975,97.985,97.95,97.95,258800000.0
2008-01-03 10:59:00,97.95,97.975,97.945,97.96,402200000.0
2008-01-03 11:00:00,97.96,97.975,97.935,97.955,554400000.0
2008-01-03 11:01:00,97.955,97.97,97.935,97.965,309500001.0
2008-01-03 11:02:00,97.965,97.965,97.925,97.955,510900000.0
2008-01-03 11:03:00,97.955,97.97,97.94,97.965,258200000.0
2008-01-03 11:04:00,97.965,97.965,97.94,97.955,334000000.0
2008-01-03 11:05:00,97.955,97.99,97.94,97.98,752999999.0
2008-01-03 11:06:00,97.985,97.99,97.95,97.98,688900001.0
2008-01-03 11:07:00,97.98,98.035,97.98,98.01,890699999.0
2008-01-03 11:08:00,98.01,98.015,97.985,97.995,488000001.0
2008-01-03 11:09:00,97.995,97.995,97.965,97.985,705400000.0
2008-01-03 11:10:00,97.985,97.985,97.925,97.945,758600005.0
2008-01-03 11:11:00,97.945,97.975,97.945,97.96,349400000.0
2008-01-03 11:12:00,97.96,97.99,97.935,97.98,442000003.0
2008-01-03 11:13:00,97.98,98.01,97.975,97.995,334700000.0
2008-01-03 11:14:00,97.995,98.005,97.945,97.945,541200000.0
2008-01-03 11:15:00,97.955,97.97,97.925,97.95,302800000.0
2008-01-03 11:16:00,97.945,97.975,97.925,97.97,346300000.0
2008-01-03 11:17:00,97.965,97.995,97.945,97.985,495400002.0
2008-01-03 11:18:00,97.985,98.02,97.97,98.015,221600000.0
2008-01-03 11:19:00,98.015,98.025,97.97,97.97,130100000.0
2008-01-03 11:20:00,97.965,97.99,97.945,97.97,236100000.0
2008-01-03 11:21:00,97.97,97.985,97.935,97.935,37000000.0
2008-01-03 11:22:00,97.935,97.96,97.915,97.925,94600000.0
2008-01-03 11:23:00,97.925,97.945,97.89,97.935,131600000.0
2008-01-03 11:24:00,97.94,97.94,97.885,97.92,334800001.0
2008-01-03 11:25:00,97.92,97.965,97.905,97.955,353399999.0
2008-01-03 11:26:00,97.955,97.955,97.93,97.93,81500000.0
2008-01-03 11:27:00,97.93,97.935,97.915,97.925,711100000.0
2008-01-03 11:28:00,97.915,97.945,97.905,97.935,840899999.0
2008-01-03 11:29:00,97.935,97.94,97.895,97.91,849899998.0
2008-01-03 11:30:00,97.91,97.935,97.905,97.915,97300000.0
2008-01-03 11:31:00,97.92,97.93,97.895,97.91,448000000.0
2008-01-03 11:32:00,97.91,97.91,97.865,97.875,231700000.0
2008-01-03 11:33:00,97.875,97.91,97.875,97.905,373700000.0
2008-01-03 11:34:00,97.905,97.945,97.895,97.945,131800000.0
2008-01-03 11:35:00,97.935,97.945,97.915,97.925,352100000.0
2008-01-03 11:36:00,97.94,97.955,97.92,97.935,261900000.0
2008-01-03 11:37:00,97.945,97.955,97.915,97.915,480600000.0
2008-01-03 11:38:00,97.915,97.965,97.915,97.955,230900000.0
2008-01-03 11:39:00,97.955,97.97,97.935,97.965,78700000.0
2008-01-03 11:40:00,97.945,97.97,97.895,97.935,448400000.0
2008-01-03 11:41:00,97.935,97.975,97.89,97.905,485200002.0
2008-01-03 11:42:00,97.91,97.93,97.895,97.915,308800001.0
2008-01-03 11:43:00,97.915,97.93,97.9,97.915,290200000.0
2008-01-03 11:44:00,97.915,97.925,97.88,97.89,260900000.0
2008-01-03 11:45:00,97.89,97.89,97.835,97.855,968700002.0
2008-01-03 11:46:00,97.85,97.87,97.845,97.845,279400000.0
2008-01-03 11:47:00,97.845,97.855,97.835,97.845,591800007.0
2008-01-03 11:48:00,97.845,97.845,97.795,97.795,480899999.0
2008-01-03 11:49:00,97.795,97.85,97.765,97.85,675200000.0
2008-01-03 11:50:00,97.845,97.885,97.835,97.865,367700000.0
2008-01-03 11:51:00,97.865,97.87,97.79,97.795,686900000.0
2008-01-03 11:52:00,97.8,97.84,97.79,97.825,804500000.0
2008-01-03 11:53:00,97.825,97.835,97.755,97.76,421800000.0
2008-01-03 11:54:00,97.755,97.775,97.735,97.775,508500000.0
2008-01-03 11:55:00,97.78,97.795,97.67,97.67,143500000.0
2008-01-03 11:56:00,97.67,97.685,97.595,97.67,376700000.0
2008-01-03 11:57:00,97.67,97.675,97.565,97.57,150100000.0
2008-01-03 11:58:00,97.565,97.64,97.565,97.61,139100000.0
2008-01-03 11:59:00,97.61,97.67,97.595,97.67,667800014.0
2008-01-03 12:00:00,97.665,97.675,97.635,97.65,307700000.0
2008-01-03 12:01:00,97.65,97.67,97.645,97.65,299700000.0
2008-01-03 12:02:00,97.65,97.71,97.645,97.695,418300000.0
2008-01-03 12:03:00,97.69,97.705,97.675,97.685,325500000.0
2008-01-03 12:04:00,97.685,97.705,97.675,97.695,117800000.0
2008-01-03 12:05:00,97.695,97.695,97.655,97.665,289800000.0
2008-01-03 12:06:00,97.665,97.685,97.655,97.665,471700000.0
2008-01-03 12:07:00,97.665,97.685,97.65,97.67,163100000.0
2008-01-03 12:08:00,97.67,97.695,97.665,97.685,56700000.0
2008-01-03 12:09:00,97.685,97.715,97.675,97.685,119800000.0
2008-01-03 12:10:00,97.695,97.715,97.675,97.7,172700000.0
2008-01-03 12:11:00,97.695,97.715,97.685,97.71,131800000.0
2008-01-03 12:12:00,97.695,97.725,97.685,97.71,148800000.0
2008-01-03 12:13:00,97.715,97.74,97.695,97.715,150600000.0
2008-01-03 12:14:00,97.715,97.725,97.695,97.695,54200000.0
2008-01-03 12:15:00,97.695,97.705,97.645,97.67,320600000.0
2008-01-03 12:16:00,97.67,97.695,97.66,97.665,45600000.0
2008-01-03 12:17:00,97.665,97.69,97.665,97.67,35700000.0
2008-01-03 12:18:00,97.67,97.69,97.645,97.645,692800008.0
2008-01-03 12:19:00,97.645,97.675,97.645,97.665,53600000.0
2008-01-03 12:20:00,97.665,97.665,97.5,97.5,148600000.0
2008-01-03 12:21:00,97.5,97.53,97.455,97.525,645600000.0
2008-01-03 12:22:00,97.525,97.555,97.505,97.535,111800000.0
2008-01-03 12:23:00,97.535,97.555,97.445,97.51,202400000.0
2008-01-03 12:24:00,97.505,97.545,97.465,97.505,137000000.0
2008-01-03 12:25:00,97.505,97.515,97.445,97.465,476499999.0
2008-01-03 12:26:00,97.465,97.49,97.445,97.475,395400000.0
2008-01-03 12:27:00,97.47,97.485,97.43,97.44,368600000.0
2008-01-03 12:28:00,97.45,97.475,97.405,97.475,991199999.0
2008-01-03 12:29:00,97.475,97.555,97.465,97.485,1056899999.0
2008-01-03 12:30:00,97.49,97.54,97.45,97.47,326899998.0
2008-01-03 12:31:00,97.47,97.54,97.47,97.53,228600000.0
2008-01-03 12:32:00,97.535,97.575,97.53,97.56,88800000.0
2008-01-03 12:33:00,97.56,97.575,97.525,97.565,1128700001.0
2008-01-03 12:34:00,97.575,97.615,97.555,97.58,1090600001.0
2008-01-03 12:35:00,97.585,97.615,97.565,97.565,1041599999.0
2008-01-03 12:36:00,97.565,97.605,97.555,97.605,1099400001.0
2008-01-03 12:37:00,97.595,97.615,97.58,97.585,1098200002.0
2008-01-03 12:38:00,97.585,97.605,97.545,97.58,704800000.0
2008-01-03 12:39:00,97.58,97.605,97.575,97.58,186200000.0
2008-01-03 12:40:00,97.58,97.63,97.575,97.575,349900000.0
2008-01-03 12:41:00,97.575,97.605,97.565,97.59,157200002.0
2008-01-03 12:42:00,97.59,97.63,97.585,97.6,314900000.0
2008-01-03 12:43:00,97.595,97.595,97.53,97.53,266500000.0
2008-01-03 12:44:00,97.53,97.535,97.475,97.495,934400000.0
2008-01-03 12:45:00,97.505,97.555,97.495,97.545,1265900000.0
2008-01-03 12:46:00,97.555,97.615,97.545,97.595,871500000.0
2008-01-03 12:47:00,97.585,97.595,97.555,97.555,1274299999.0
2008-01-03 12:48:00,97.555,97.575,97.545,97.565,1169299999.0
2008-01-03 12:49:00,97.565,97.57,97.515,97.52,753300000.0
2008-01-03 12:50:00,97.525,97.615,97.52,97.585,935600000.0
2008-01-03 12:51:00,97.585,97.62,97.55,97.6,711500000.0
2008-01-03 12:52:00,97.61,97.65,97.59,97.65,545600000.0
2008-01-03 12:53:00,97.645,97.67,97.605,97.655,431599999.0
2008-01-03 12:54:00,97.655,97.66,97.625,97.645,297800000.0
2008-01-03 12:55:00,97.645,97.645,97.575,97.635,460399999.0
2008-01-03 12:56:00,97.635,97.66,97.6,97.635,295700000.0
2008-01-03 12:57:00,97.635,97.645,97.61,97.62,388000000.0
2008-01-03 12:58:00,97.625,97.64,97.595,97.63,941799997.0
2008-01-03 12:59:00,97.63,97.65,97.535,97.55,365600000.0
2008-01-03 13:00:00,97.55,97.555,97.44,97.51,243000000.0
2008-01-03 13:01:00,97.495,97.515,97.4,97.405,1144500001.0
2008-01-03 13:02:00,97.405,97.415,97.365,97.385,916200000.0
2008-01-03 13:03:00,97.385,97.435,97.365,97.375,1432000000.0
2008-01-03 13:04:00,97.375,97.405,97.355,97.37,1077300000.0
2008-01-03 13:05:00,97.365,97.39,97.355,97.36,718500000.0
2008-01-03 13:06:00,97.355,97.39,97.335,97.355,660000000.0
2008-01-03 13:07:00,97.355,97.365,97.335,97.345,973900001.0
2008-01-03 13:08:00,97.345,97.405,97.325,97.4,1114799998.0
2008-01-03 13:09:00,97.4,97.43,97.39,97.405,1117100000.0
2008-01-03 13:10:00,97.41,97.46,97.395,97.455,1194199998.0
2008-01-03 13:11:00,97.445,97.495,97.445,97.485,577400001.0
2008-01-03 13:12:00,97.485,97.495,97.45,97.47,115300000.0
2008-01-03 13:13:00,97.465,97.465,97.41,97.415,381300001.0
2008-01-03 13:14:00,97.415,97.43,97.385,97.415,529200001.0
2008-01-03 13:15:00,97.41,97.44,97.4,97.44,334400000.0
2008-01-03 13:16:00,97.44,97.475,97.43,97.47,53400000.0
2008-01-03 13:17:00,97.47,97.495,97.445,97.49,413300002.0
2008-01-03 13:18:00,97.49,97.525,97.46,97.51,73500000.0
2008-01-03 13:19:00,97.51,97.565,97.505,97.565,723100000.0
2008-01-03 13:20:00,97.545,97.545,97.49,97.535,1023300001.0
2008-01-03 13:21:00,97.525,97.535,97.505,97.515,812600000.0
2008-01-03 13:22:00,97.515,97.545,97.49,97.51,814899999.0
2008-01-03 13:23:00,97.51,97.54,97.505,97.535,453700000.0
2008-01-03 13:24:00,97.535,97.545,97.455,97.48,716700000.0
2008-01-03 13:25:00,97.475,97.5,97.465,97.49,831500000.0
2008-01-03 13:26:00,97.49,97.55,97.485,97.54,200100000.0
2008-01-03 13:27:00,97.54,97.56,97.525,97.54,449100000.0
2008-01-03 13:28:00,97.54,97.545,97.525,97.545,322800000.0
2008-01-03 13:29:00,97.545,97.57,97.535,97.545,460500001.0
2008-01-03 13:30:00,97.545,97.555,97.515,97.525,484200000.0
2008-01-03 13:31:00,97.525,97.545,97.52,97.525,207800000.0
2008-01-03 13:32:00,97.525,97.545,97.515,97.535,444800000.0
2008-01-03 13:33:00,97.535,97.61,97.535,97.61,241000000.0
2008-01-03 13:34:00,97.61,97.645,97.595,97.645,344800000.0
2008-01-03 13:35:00,97.655,97.665,97.615,97.615,128700000.0
2008-01-03 13:36:00,97.615,97.635,97.59,97.59,63300000.0
2008-01-03 13:37:00,97.59,97.615,97.58,97.58,57100000.0
2008-01-03 13:38:00,97.58,97.615,97.555,97.595,176400000.0
2008-01-03 13:39:00,97.595,97.61,97.52,97.57,317400000.0
2008-01-03 13:40:00,97.57,97.595,97.56,97.575,223700000.0
2008-01-03 13:41:00,97.575,97.585,97.485,97.485,409100005.0
2008-01-03 13:42:00,97.49,97.56,97.49,97.54,102500000.0
2008-01-03 13:43:00,97.54,97.55,97.525,97.53,416199999.0
2008-01-03 13:44:00,97.53,97.54,97.505,97.535,450899999.0
2008-01-03 13:45:00,97.535,97.545,97.525,97.54,495400000.0
2008-01-03 13:46:00,97.54,97.585,97.535,97.575,334800000.0
2008-01-03 13:47:00,97.575,97.575,97.545,97.55,637200002.0
2008-01-03 13:48:00,97.55,97.56,97.52,97.525,848800003.0
2008-01-03 13:49:00,97.525,97.545,97.52,97.525,136500000.0
2008-01-03 13:50:00,97.525,97.535,97.475,97.495,768800001.0
2008-01-03 13:51:00,97.5,97.525,97.485,97.525,459499999.0
2008-01-03 13:52:00,97.525,97.55,97.51,97.54,505600000.0
2008-01-03 13:53:00,97.54,97.54,97.485,97.485,445300000.0
2008-01-03 13:54:00,97.48,97.525,97.48,97.525,103100000.0
2008-01-03 13:55:00,97.525,97.53,97.49,97.495,287300000.0
2008-01-03 13:56:00,97.495,97.495,97.445,97.46,234700000.0
2008-01-03 13:57:00,97.46,97.495,97.455,97.455,112100000.0
2008-01-03 13:58:00,97.45,97.49,97.425,97.425,168800000.0
2008-01-03 13:59:00,97.425,97.43,97.395,97.42,103500000.0
2008-01-03 14:00:00,97.42,97.485,97.395,97.405,290400000.0
2008-01-03 14:01:00,97.405,97.485,97.405,97.44,211700000.0
2008-01-03 14:02:00,97.44,97.495,97.435,97.47,56900000.0
2008-01-03 14:03:00,97.475,97.475,97.405,97.405,48400000.0
2008-01-03 14:04:00,97.405,97.445,97.395,97.41,300300000.0
2008-01-03 14:05:00,97.41,97.46,97.405,97.445,47700000.0
2008-01-03 14:06:00,97.445,97.47,97.415,97.43,265600000.0
2008-01-03 14:07:00,97.43,97.47,97.43,97.44,37300000.0
2008-01-03 14:08:00,97.43,97.43,97.395,97.43,53500000.0
2008-01-03 14:09:00,97.43,97.455,97.415,97.42,67500000.0
2008-01-03 14:10:00,97.42,97.44,97.395,97.395,42000000.0
2008-01-03 14:11:00,97.4,97.46,97.4,97.42,85000000.0
2008-01-03 14:12:00,97.42,97.46,97.42,97.44,62700000.0
2008-01-03 14:13:00,97.44,97.45,97.42,97.45,47700000.0
2008-01-03 14:14:00,97.45,97.455,97.425,97.45,35500000.0
2008-01-03 14:15:00,97.45,97.475,97.445,97.445,149400000.0
2008-01-03 14:16:00,97.46,97.47,97.435,97.46,461000001.0
2008-01-03 14:17:00,97.46,97.48,97.445,97.48,525200000.0
2008-01-03 14:18:00,97.475,97.495,97.455,97.465,827800000.0
2008-01-03 14:19:00,97.465,97.495,97.455,97.485,567700000.0
2008-01-03 14:20:00,97.485,97.505,97.475,97.475,330300000.0
2008-01-03 14:21:00,97.475,97.52,97.475,97.505,284500000.0
2008-01-03 14:22:00,97.495,97.515,97.455,97.455,523800000.0
2008-01-03 14:23:00,97.46,97.525,97.46,97.505,963099999.0
2008-01-03 14:24:00,97.5,97.525,97.485,97.525,851400000.0
2008-01-03 14:25:00,97.525,97.545,97.5,97.52,1113299999.0
2008-01-03 14:26:00,97.52,97.54,97.495,97.515,996199999.0
2008-01-03 14:27:00,97.515,97.525,97.475,97.475,590900000.0
2008-01-03 14:28:00,97.5,97.53,97.475,97.505,317900001.0
2008-01-03 14:29:00,97.505,97.545,97.505,97.53,245200000.0
2008-01-03 14:30:00,97.53,97.535,97.495,97.505,59600000.0
2008-01-03 14:31:00,97.51,97.53,97.495,97.515,53100000.0
2008-01-03 14:32:00,97.51,97.535,97.455,97.53,286800000.0
2008-01-03 14:33:00,97.54,97.54,97.485,97.5,383600000.0
2008-01-03 14:34:00,97.5,97.51,97.485,97.5,57300000.0
2008-01-03 14:35:00,97.5,97.52,97.465,97.465,686500006.0
2008-01-03 14:36:00,97.465,97.515,97.455,97.515,1222899997.0
2008-01-03 14:37:00,97.515,97.525,97.495,97.525,488200000.0
2008-01-03 14:38:00,97.525,97.525,97.495,97.505,463200000.0
2008-01-03 14:39:00,97.505,97.515,97.49,97.495,200500000.0
2008-01-03 14:40:00,97.505,97.515,97.495,97.495,464500000.0
2008-01-03 14:41:00,97.495,97.495,97.435,97.435,531900000.0
2008-01-03 14:42:00,97.425,97.485,97.425,97.48,581300001.0
2008-01-03 14:43:00,97.475,97.505,97.465,97.505,149300000.0
2008-01-03 14:44:00,97.505,97.52,97.47,97.49,204400000.0
2008-01-03 14:45:00,97.49,97.5,97.48,97.49,63500000.0
2008-01-03 14:46:00,97.49,97.495,97.475,97.48,381100000.0
2008-01-03 14:47:00,97.48,97.495,97.465,97.475,336000000.0
2008-01-03 14:48:00,97.48,97.555,97.48,97.545,345200000.0
2008-01-03 14:49:00,97.54,97.58,97.525,97.565,49200000.0
2008-01-03 14:50:00,97.565,97.625,97.56,97.6,161800000.0
2008-01-03 14:51:00,97.595,97.715,97.595,97.675,64600000.0
2008-01-03 14:52:00,97.67,97.695,97.645,97.655,228200000.0
2008-01-03 14:53:00,97.66,97.76,97.655,97.76,298500000.0
2008-01-03 14:54:00,97.77,97.775,97.7,97.7,235400000.0
2008-01-03 14:55:00,97.7,97.7,97.645,97.645,214200000.0
2008-01-03 14:56:00,97.645,97.65,97.61,97.615,545800000.0
2008-01-03 14:57:00,97.615,97.665,97.605,97.625,501800000.0
2008-01-03 14:58:00,97.63,97.645,97.605,97.615,259400000.0
2008-01-03 14:59:00,97.62,97.65,97.605,97.635,579600000.0
2008-01-03 15:00:00,97.63,97.645,97.615,97.635,541800000.0
2008-01-03 15:01:00,97.635,97.655,97.63,97.645,980600000.0
2008-01-03 15:02:00,97.65,97.715,97.64,97.675,1173599999.0
2008-01-03 15:03:00,97.675,97.745,97.675,97.745,1129000001.0
2008-01-03 15:04:00,97.745,97.795,97.73,97.73,655900000.0
2008-01-03 15:05:00,97.73,97.745,97.71,97.725,613300000.0
2008-01-03 15:06:00,97.725,97.76,97.715,97.745,491800000.0
2008-01-03 15:07:00,97.745,97.795,97.72,97.785,246000000.0
2008-01-03 15:08:00,97.775,97.82,97.735,97.805,719200000.0
2008-01-03 15:09:00,97.805,97.875,97.805,97.855,1262400000.0
2008-01-03 15:10:00,97.855,97.885,97.83,97.84,1172900000.0
2008-01-03 15:11:00,97.84,97.855,97.805,97.815,964400002.0
2008-01-03 15:12:00,97.82,97.865,97.815,97.835,975199998.0
2008-01-03 15:13:00,97.835,97.865,97.815,97.835,956300001.0
2008-01-03 15:14:00,97.835,97.835,97.765,97.775,639300000.0
2008-01-03 15:15:00,97.775,97.865,97.715,97.795,896700001.0
2008-01-03 15:16:00,97.795,97.875,97.745,97.855,975099998.0
2008-01-03 15:17:00,97.875,97.9,97.81,97.825,788900000.0
2008-01-03 15:18:00,97.835,97.965,97.835,97.965,609000002.0
2008-01-03 15:19:00,97.965,98.0,97.945,97.955,819800000.0
2008-01-03 15:20:00,97.96,98.025,97.935,97.99,895899999.0
2008-01-03 15:21:00,97.99,97.99,97.855,97.875,484900000.0
2008-01-03 15:22:00,97.875,97.9,97.805,97.865,626700000.0
2008-01-03 15:23:00,97.86,97.935,97.835,97.88,857500001.0
2008-01-03 15:24:00,97.88,97.95,97.88,97.925,372000000.0
2008-01-03 15:25:00,97.925,97.965,97.92,97.93,429099998.0
2008-01-03 15:26:00,97.93,97.935,97.875,97.875,233899999.0
2008-01-03 15:27:00,97.875,97.895,97.835,97.875,279600000.0
2008-01-03 15:28:00,97.875,97.91,97.855,97.855,479000001.0
2008-01-03 15:29:00,97.855,97.895,97.845,97.855,298500000.0
2008-01-03 15:30:00,97.855,97.905,97.815,97.895,568800002.0
2008-01-03 15:31:00,97.895,97.905,97.85,97.895,120200000.0
2008-01-03 15:32:00,97.895,97.905,97.865,97.875,474700000.0
2008-01-03 15:33:00,97.875,97.89,97.835,97.89,658300000.0
2008-01-03 15:34:00,97.89,97.92,97.875,97.915,795200000.0
2008-01-03 15:35:00,97.915,97.915,97.825,97.835,1472400000.0
2008-01-03 15:36:00,97.835,97.855,97.805,97.845,979900000.0
2008-01-03 15:37:00,97.845,97.87,97.845,97.85,361700000.0
2008-01-03 15:38:00,97.855,97.865,97.835,97.835,1178999989.0
2008-01-03 15:39:00,97.835,97.875,97.82,97.84,1095000000.0
2008-01-03 15:40:00,97.835,97.855,97.805,97.815,1509200001.0
2008-01-03 15:41:00,97.81,97.83,97.795,97.8,1194000000.0
2008-01-03 15:42:00,97.795,97.84,97.775,97.775,438200000.0
2008-01-03 15:43:00,97.775,97.815,97.755,97.8,805400000.0
2008-01-03 15:44:00,97.795,97.835,97.795,97.82,478300000.0
2008-01-03 15:45:00,97.82,97.845,97.81,97.83,211600000.0
2008-01-03 15:46:00,97.83,97.85,97.765,97.805,325100000.0
2008-01-03 15:47:00,97.805,97.825,97.775,97.8,415100000.0
2008-01-03 15:48:00,97.8,97.805,97.77,97.785,61500000.0
2008-01-03 15:49:00,97.785,97.835,97.775,97.835,144500000.0
2008-01-03 15:50:00,97.835,97.84,97.75,97.775,100300000.0
2008-01-03 15:51:00,97.775,97.82,97.775,97.79,384100000.0
2008-01-03 15:52:00,97.775,97.81,97.765,97.8,388500000.0
2008-01-03 15:53:00,97.785,97.81,97.775,97.795,375000000.0
2008-01-03 15:54:00,97.79,97.8,97.76,97.765,291800000.0
2008-01-03 15:55:00,97.76,97.795,97.745,97.795,637299999.0
2008-01-03 15:56:00,97.795,97.825,97.77,97.825,355800000.0
2008-01-03 15:57:00,97.825,97.835,97.815,97.82,41400000.0
2008-01-03 15:58:00,97.82,97.835,97.8,97.83,60800000.0
2008-01-03 15:59:00,97.835,97.835,97.81,97.83,41000000.0
2008-01-03 16:00:00,97.83,97.845,97.825,97.845,39100000.0
2008-01-03 16:01:00,97.84,97.875,97.835,97.865,46500000.0
2008-01-03 16:02:00,97.865,97.885,97.855,97.875,36000000.0
2008-01-03 16:03:00,97.875,97.885,97.865,97.87,23700000.0
2008-01-03 16:04:00,97.87,97.895,97.85,97.86,38900000.0
2008-01-03 16:05:00,97.865,97.875,97.86,97.86,14400000.0
2008-01-03 16:06:00,97.86,97.88,97.86,97.865,34500000.0
2008-01-03 16:07:00,97.86,97.88,97.845,97.88,32900000.0
2008-01-03 16:08:00,97.88,97.895,97.85,97.855,24300000.0
2008-01-03 16:09:00,97.855,97.86,97.815,97.835,33100000.0
2008-01-03 16:10:00,97.835,97.845,97.815,97.815,68700000.0
2008-01-03 16:11:00,97.835,97.86,97.815,97.855,55300000.0
2008-01-03 16:12:00,97.855,97.86,97.815,97.855,151600000.0
2008-01-03 16:13:00,97.855,97.86,97.825,97.85,54400000.0
2008-01-03 16:14:00,97.85,97.875,97.825,97.87,51500000.0
2008-01-03 16:15:00,97.865,97.88,97.835,97.88,136300000.0
2008-01-03 16:16:00,97.88,97.88,97.84,97.855,33600000.0
2008-01-03 16:17:00,97.855,97.935,97.85,97.905,72000000.0
2008-01-03 16:18:00,97.905,97.925,97.875,97.92,254000000.0
2008-01-03 16:19:00,97.92,97.93,97.9,97.93,144400000.0
2008-01-03 16:20:00,97.93,97.93,97.895,97.9,196700000.0
2008-01-03 16:21:00,97.895,97.92,97.88,97.91,128500000.0
2008-01-03 16:22:00,97.91,97.92,97.895,97.905,87200000.0
2008-01-03 16:23:00,97.915,97.93,97.89,97.92,62500000.0
2008-01-03 16:24:00,97.92,97.95,97.905,97.925,84200000.0
2008-01-03 16:25:00,97.945,97.945,97.905,97.92,75400000.0
2008-01-03 16:26:00,97.915,97.915,97.89,97.905,48900000.0
2008-01-03 16:27:00,97.905,97.92,97.865,97.92,171500000.0
2008-01-03 16:28:00,97.92,97.925,97.9,97.9,55900000.0
2008-01-03 16:29:00,97.9,97.98,97.89,97.965,148700000.0
2008-01-03 16:30:00,97.955,97.995,97.935,97.955,482199998.0
2008-01-03 16:31:00,97.94,98.005,97.94,97.945,304200000.0
2008-01-03 16:32:00,97.945,97.96,97.915,97.95,298900000.0
2008-01-03 16:33:00,97.945,97.985,97.925,97.975,300800000.0
2008-01-03 16:34:00,97.98,98.04,97.97,98.005,543699998.0
2008-01-03 16:35:00,98.005,98.07,98.005,98.045,258300000.0
2008-01-03 16:36:00,98.05,98.055,98.005,98.005,868200001.0
2008-01-03 16:37:00,98.025,98.07,98.01,98.055,258200000.0
2008-01-03 16:38:00,98.06,98.13,98.05,98.095,815400001.0
2008-01-03 16:39:00,98.095,98.115,98.075,98.105,605500000.0
2008-01-03 16:40:00,98.105,98.14,98.085,98.135,357400000.0
2008-01-03 16:41:00,98.135,98.145,98.095,98.135,447299997.0
2008-01-03 16:42:00,98.13,98.15,98.11,98.14,252200000.0
2008-01-03 16:43:00,98.14,98.155,98.115,98.13,124200000.0
2008-01-03 16:44:00,98.135,98.135,98.065,98.075,176200000.0
2008-01-03 16:45:00,98.08,98.1,98.055,98.075,427400000.0
2008-01-03 16:46:00,98.075,98.115,98.055,98.08,540100000.0
2008-01-03 16:47:00,98.09,98.13,98.08,98.1,48600000.0
2008-01-03 16:48:00,98.1,98.105,98.055,98.065,286400002.0
2008-01-03 16:49:00,98.065,98.07,98.035,98.035,916000006.0
2008-01-03 16:50:00,98.045,98.11,98.03,98.095,385700001.0
2008-01-03 16:51:00,98.095,98.12,98.075,98.105,250900000.0
2008-01-03 16:52:00,98.105,98.12,98.085,98.11,130600000.0
2008-01-03 16:53:00,98.115,98.16,98.095,98.11,208400000.0
2008-01-03 16:54:00,98.11,98.135,98.085,98.11,392300000.0
2008-01-03 16:55:00,98.11,98.12,98.07,98.075,426900000.0
2008-01-03 16:56:00,98.075,98.115,98.075,98.1,436400000.0
2008-01-03 16:57:00,98.095,98.12,98.08,98.085,206100003.0
2008-01-03 16:58:00,98.085,98.1,98.045,98.05,385400000.0
2008-01-03 16:59:00,98.055,98.065,98.03,98.045,515900000.0
2008-01-03 17:00:00,98.045,98.1,98.02,98.065,61600000.0
2008-01-03 17:01:00,98.07,98.145,98.055,98.145,56800000.0
2008-01-03 17:02:00,98.145,98.15,98.045,98.06,412500000.0
2008-01-03 17:03:00,98.075,98.125,98.065,98.09,255900000.0
2008-01-03 17:04:00,98.09,98.095,98.065,98.09,395800000.0
2008-01-03 17:05:00,98.09,98.1,98.045,98.06,822600000.0
2008-01-03 17:06:00,98.06,98.16,98.06,98.145,453800002.0
2008-01-03 17:07:00,98.145,98.155,98.13,98.135,37800000.0
2008-01-03 17:08:00,98.135,98.22,98.13,98.215,455600000.0
2008-01-03 17:09:00,98.215,98.255,98.195,98.225,489400000.0
2008-01-03 17:10:00,98.225,98.25,98.185,98.215,492800002.0
2008-01-03 17:11:00,98.215,98.235,98.205,98.23,181100000.0
2008-01-03 17:12:00,98.225,98.255,98.215,98.24,261499998.0
2008-01-03 17:13:00,98.24,98.24,98.195,98.205,249100000.0
2008-01-03 17:14:00,98.21,98.22,98.185,98.185,274600000.0
2008-01-03 17:15:00,98.185,98.195,98.165,98.165,309300000.0
2008-01-03 17:16:00,98.165,98.21,98.155,98.18,122400000.0
2008-01-03 17:17:00,98.175,98.2,98.17,98.18,429000001.0
2008-01-03 17:18:00,98.18,98.205,98.175,98.205,190400000.0
2008-01-03 17:19:00,98.205,98.225,98.19,98.215,379000000.0
2008-01-03 17:20:00,98.215,98.225,98.215,98.215,286000000.0
2008-01-03 17:21:00,98.215,98.235,98.205,98.22,348800000.0
2008-01-03 17:22:00,98.215,98.23,98.185,98.195,840800000.0
2008-01-03 17:23:00,98.185,98.205,98.145,98.155,382400000.0
2008-01-03 17:24:00,98.155,98.195,98.145,98.195,235900000.0
2008-01-03 17:25:00,98.185,98.21,98.17,98.17,229700000.0
2008-01-03 17:26:00,98.165,98.195,98.145,98.195,284199999.0
2008-01-03 17:27:00,98.2,98.205,98.175,98.195,129200000.0
2008-01-03 17:28:00,98.195,98.23,98.175,98.215,257000000.0
2008-01-03 17:29:00,98.215,98.245,98.215,98.215,118400000.0
2008-01-03 17:30:00,98.215,98.26,98.205,98.255,264700000.0
2008-01-03 17:31:00,98.255,98.275,98.245,98.265,148400000.0
2008-01-03 17:32:00,98.26,98.26,98.225,98.245,487400000.0
2008-01-03 17:33:00,98.245,98.255,98.205,98.245,575200000.0
2008-01-03 17:34:00,98.245,98.27,98.245,98.255,51300000.0
2008-01-03 17:35:00,98.255,98.275,98.245,98.255,269900000.0
2008-01-03 17:36:00,98.255,98.255,98.215,98.24,498200000.0
2008-01-03 17:37:00,98.24,98.275,98.24,98.265,611200000.0
2008-01-03 17:38:00,98.265,98.275,98.25,98.255,666200002.0
2008-01-03 17:39:00,98.255,98.295,98.255,98.285,910999998.0
2008-01-03 17:40:00,98.285,98.335,98.28,98.32,996200003.0
2008-01-03 17:41:00,98.32,98.335,98.295,98.315,870700002.0
2008-01-03 17:42:00,98.315,98.325,98.28,98.315,527800002.0
2008-01-03 17:43:00,98.315,98.33,98.305,98.305,240900000.0
2008-01-03 17:44:00,98.305,98.33,98.285,98.315,694600000.0
2008-01-03 17:45:00,98.315,98.325,98.285,98.3,558400002.0
2008-01-03 17:46:00,98.3,98.325,98.295,98.3,313400000.0
2008-01-03 17:47:00,98.3,98.31,98.28,98.295,541600000.0
2008-01-03 17:48:00,98.295,98.3,98.265,98.29,463200000.0
2008-01-03 17:49:00,98.29,98.33,98.285,98.305,427500000.0
2008-01-03 17:50:00,98.315,98.32,98.3,98.315,54100000.0
2008-01-03 17:51:00,98.315,98.325,98.255,98.31,561899999.0
2008-01-03 17:52:00,98.305,98.315,98.285,98.3,505800000.0
2008-01-03 17:53:00,98.3,98.325,98.27,98.285,774100001.0
2008-01-03 17:54:00,98.29,98.29,98.265,98.275,646300000.0
2008-01-03 17:55:00,98.28,98.285,98.23,98.26,145500000.0
2008-01-03 17:56:00,98.245,98.26,98.195,98.215,434000005.0
2008-01-03 17:57:00,98.22,98.255,98.21,98.255,68900000.0
2008-01-03 17:58:00,98.255,98.285,98.235,98.275,263900000.0
2008-01-03 17:59:00,98.275,98.285,98.235,98.25,111600000.0
2008-01-03 18:00:00,98.245,98.275,98.24,98.27,346900000.0
2008-01-03 18:01:00,98.27,98.285,98.255,98.255,147400000.0
2008-01-03 18:02:00,98.255,98.305,98.255,98.3,76900000.0
2008-01-03 18:03:00,98.3,98.31,98.285,98.29,36300000.0
2008-01-03 18:04:00,98.295,98.325,98.295,98.32,48200000.0
2008-01-03 18:05:00,98.32,98.345,98.305,98.34,156800000.0
2008-01-03 18:06:00,98.34,98.35,98.305,98.31,476900000.0
2008-01-03 18:07:00,98.305,98.33,98.305,98.31,431700000.0
2008-01-03 18:08:00,98.31,98.32,98.275,98.275,153400000.0
2008-01-03 18:09:00,98.285,98.31,98.255,98.3,883499997.0
2008-01-03 18:10:00,98.3,98.335,98.285,98.305,1001300000.0
2008-01-03 18:11:00,98.305,98.31,98.275,98.29,381800000.0
2008-01-03 18:12:00,98.295,98.32,98.28,98.285,370300000.0
2008-01-03 18:13:00,98.29,98.31,98.265,98.275,398000000.0
2008-01-03 18:14:00,98.275,98.285,98.195,98.215,775299998.0
2008-01-03 18:15:00,98.215,98.245,98.205,98.225,497800000.0
2008-01-03 18:16:00,98.225,98.245,98.21,98.225,317500000.0
2008-01-03 18:17:00,98.215,98.235,98.205,98.225,667600000.0
2008-01-03 18:18:00,98.225,98.245,98.195,98.21,340699996.0
2008-01-03 18:19:00,98.205,98.235,98.185,98.195,69600000.0
2008-01-03 18:20:00,98.195,98.215,98.185,98.21,534999998.0
2008-01-03 18:21:00,98.21,98.275,98.21,98.275,577000000.0
2008-01-03 18:22:00,98.275,98.275,98.235,98.255,371400000.0
2008-01-03 18:23:00,98.255,98.28,98.245,98.265,194700000.0
2008-01-03 18:24:00,98.27,98.275,98.24,98.26,95400000.0
2008-01-03 18:25:00,98.26,98.265,98.235,98.255,74800000.0
2008-01-03 18:26:00,98.25,98.255,98.235,98.245,212100000.0
2008-01-03 18:27:00,98.245,98.29,98.245,98.255,265200000.0
2008-01-03 18:28:00,98.255,98.29,98.245,98.28,290400000.0
2008-01-03 18:29:00,98.28,98.28,98.245,98.255,264100000.0
2008-01-03 18:30:00,98.255,98.275,98.25,98.255,193400000.0
2008-01-03 18:31:00,98.255,98.27,98.245,98.255,75100000.0
2008-01-03 18:32:00,98.26,98.27,98.255,98.265,17300000.0
2008-01-03 18:33:00,98.265,98.285,98.255,98.27,272900001.0
2008-01-03 18:34:00,98.27,98.295,98.255,98.28,749599999.0
2008-01-03 18:35:00,98.28,98.3,98.255,98.275,355700001.0
2008-01-03 18:36:00,98.275,98.325,98.265,98.32,575099999.0
2008-01-03 18:37:00,98.32,98.325,98.295,98.325,494900001.0
2008-01-03 18:38:00,98.315,98.33,98.295,98.33,327500001.0
2008-01-03 18:39:00,98.325,98.36,98.325,98.355,245400000.0
2008-01-03 18:40:00,98.355,98.355,98.335,98.345,326000000.0
2008-01-03 18:41:00,98.345,98.365,98.325,98.355,772000000.0
2008-01-03 18:42:00,98.355,98.365,98.345,98.355,334200000.0
2008-01-03 18:43:00,98.355,98.365,98.345,98.365,563400000.0
2008-01-03 18:44:00,98.365,98.385,98.345,98.375,845299998.0
2008-01-03 18:45:00,98.375,98.415,98.365,98.405,477600000.0
2008-01-03 18:46:00,98.405,98.425,98.395,98.415,373900000.0
2008-01-03 18:47:00,98.415,98.415,98.395,98.405,360200000.0
2008-01-03 18:48:00,98.405,98.415,98.39,98.405,271300000.0
2008-01-03 18:49:00,98.405,98.405,98.375,98.395,466499999.0
2008-01-03 18:50:00,98.395,98.395,98.375,98.38,304800000.0
2008-01-03 18:51:00,98.385,98.385,98.355,98.365,272000000.0
2008-01-03 18:52:00,98.365,98.375,98.355,98.365,242500000.0
2008-01-03 18:53:00,98.37,98.39,98.365,98.385,542100000.0
2008-01-03 18:54:00,98.385,98.435,98.385,98.425,374900000.0
2008-01-03 18:55:00,98.425,98.435,98.415,98.425,227500000.0
2008-01-03 18:56:00,98.425,98.495,98.425,98.485,498599999.0
2008-01-03 18:57:00,98.48,98.485,98.445,98.455,289300000.0
2008-01-03 18:58:00,98.455,98.465,98.425,98.435,387100000.0
2008-01-03 18:59:00,98.435,98.435,98.39,98.405,510700000.0
2008-01-03 19:00:00,98.405,98.425,98.395,98.395,681200000.0
2008-01-03 19:01:00,98.395,98.405,98.375,98.395,665599995.0
2008-01-03 19:02:00,98.385,98.415,98.375,98.415,633199997.0
2008-01-03 19:03:00,98.415,98.435,98.395,98.4,223700000.0
2008-01-03 19:04:00,98.405,98.43,98.405,98.405,148700000.0
2008-01-03 19:05:00,98.405,98.445,98.405,98.435,267100000.0
2008-01-03 19:06:00,98.435,98.455,98.435,98.445,355600000.0
2008-01-03 19:07:00,98.445,98.465,98.445,98.455,226300001.0
2008-01-03 19:08:00,98.455,98.465,98.425,98.44,713100003.0
2008-01-03 19:09:00,98.44,98.46,98.435,98.45,363000000.0
2008-01-03 19:10:00,98.455,98.465,98.44,98.45,180400000.0
2008-01-03 19:11:00,98.45,98.455,98.44,98.45,56600000.0
2008-01-03 19:12:00,98.435,98.45,98.425,98.44,85900000.0
2008-01-03 19:13:00,98.44,98.445,98.415,98.44,181500000.0
2008-01-03 19:14:00,98.445,98.47,98.445,98.45,41400000.0
2008-01-03 19:15:00,98.45,98.45,98.42,98.42,30100000.0
2008-01-03 19:16:00,98.42,98.44,98.405,98.42,127100000.0
2008-01-03 19:17:00,98.425,98.445,98.415,98.415,41100000.0
2008-01-03 19:18:00,98.435,98.44,98.425,98.435,14700000.0
2008-01-03 19:19:00,98.435,98.45,98.425,98.425,86400000.0
2008-01-03 19:20:00,98.44,98.465,98.415,98.44,139200000.0
2008-01-03 19:21:00,98.44,98.46,98.44,98.45,35900000.0
2008-01-03 19:22:00,98.45,98.45,98.43,98.44,153600000.0
2008-01-03 19:23:00,98.44,98.44,98.415,98.42,243900001.0
2008-01-03 19:24:00,98.42,98.435,98.41,98.43,179300000.0
2008-01-03 19:25:00,98.43,98.44,98.42,98.435,41800000.0
2008-01-03 19:26:00,98.44,98.45,98.415,98.43,61600000.0
2008-01-03 19:27:00,98.435,98.455,98.415,98.425,265700000.0
2008-01-03 19:28:00,98.425,98.44,98.41,98.44,81700000.0
2008-01-03 19:29:00,98.44,98.45,98.435,98.44,65300000.0
2008-01-03 19:30:00,98.44,98.455,98.425,98.435,141700000.0
2008-01-03 19:31:00,98.44,98.455,98.425,98.435,182400001.0
2008-01-03 19:32:00,98.415,98.455,98.415,98.43,66800000.0
2008-01-03 19:33:00,98.455,98.465,98.435,98.46,32200000.0
2008-01-03 19:34:00,98.46,98.46,98.45,98.45,13200000.0
2008-01-03 19:35:00,98.45,98.46,98.445,98.46,11100000.0
2008-01-03 19:36:00,98.46,98.505,98.435,98.495,182500000.0
2008-01-03 19:37:00,98.495,98.495,98.44,98.44,41000000.0
2008-01-03 19:38:00,98.425,98.465,98.425,98.46,218600000.0
2008-01-03 19:39:00,98.46,98.465,98.44,98.445,15900000.0
2008-01-03 19:40:00,98.445,98.45,98.425,98.43,22800000.0
2008-01-03 19:41:00,98.43,98.435,98.405,98.425,170800000.0
2008-01-03 19:42:00,98.425,98.445,98.395,98.41,277000000.0
2008-01-03 19:43:00,98.41,98.41,98.385,98.4,28200000.0
2008-01-03 19:44:00,98.4,98.42,98.385,98.415,32000000.0
2008-01-03 19:45:00,98.415,98.43,98.415,98.43,21000000.0
2008-01-03 19:46:00,98.425,98.445,98.395,98.445,51800000.0
2008-01-03 19:47:00,98.45,98.46,98.425,98.46,46700000.0
2008-01-03 19:48:00,98.46,98.46,98.405,98.415,104800000.0
2008-01-03 19:49:00,98.415,98.45,98.415,98.435,24000000.0
2008-01-03 19:50:00,98.435,98.445,98.415,98.43,83500000.0
2008-01-03 19:51:00,98.43,98.44,98.405,98.42,39400000.0
2008-01-03 19:52:00,98.395,98.425,98.395,98.42,24200000.0
2008-01-03 19:53:00,98.395,98.435,98.395,98.43,78400000.0
2008-01-03 19:54:00,98.43,98.445,98.405,98.445,51400000.0
2008-01-03 19:55:00,98.445,98.46,98.405,98.44,194500000.0
2008-01-03 19:56:00,98.44,98.44,98.405,98.42,37600000.0
2008-01-03 19:57:00,98.42,98.44,98.415,98.44,20100000.0
2008-01-03 19:58:00,98.44,98.455,98.42,98.45,91800000.0
2008-01-03 19:59:00,98.45,98.45,98.415,98.44,179300000.0
2008-01-03 20:00:00,98.445,98.445,98.43,98.43,57600000.0
2008-01-03 20:01:00,98.43,98.43,98.43,98.43,197600000.0
2008-01-03 20:02:00,98.43,98.445,98.425,98.435,36600000.0
2008-01-03 20:03:00,98.435,98.44,98.405,98.415,41800000.0
2008-01-03 20:04:00,98.41,98.415,98.4,98.4,51900000.0
2008-01-03 20:05:00,98.4,98.435,98.4,98.435,252600000.0
2008-01-03 20:06:00,98.435,98.445,98.395,98.415,198300000.0
2008-01-03 20:07:00,98.4,98.445,98.4,98.425,36800000.0
2008-01-03 20:08:00,98.425,98.43,98.4,98.425,113600000.0
2008-01-03 20:09:00,98.425,98.43,98.395,98.415,49100000.0
2008-01-03 20:10:00,98.415,98.42,98.4,98.41,46800000.0
2008-01-03 20:11:00,98.41,98.43,98.405,98.405,26000000.0
2008-01-03 20:12:00,98.405,98.455,98.405,98.45,134700000.0
2008-01-03 20:13:00,98.45,98.485,98.45,98.485,18300000.0
2008-01-03 20:14:00,98.49,98.49,98.455,98.465,296800000.0
2008-01-03 20:15:00,98.465,98.495,98.46,98.47,63600000.0
2008-01-03 20:16:00,98.47,98.5,98.465,98.49,60400000.0
2008-01-03 20:17:00,98.495,98.5,98.48,98.48,16200000.0
2008-01-03 20:18:00,98.48,98.48,98.435,98.47,131400000.0
2008-01-03 20:19:00,98.47,98.47,98.45,98.455,164000000.0
2008-01-03 20:20:00,98.455,98.46,98.445,98.45,199700000.0
2008-01-03 20:21:00,98.45,98.46,98.435,98.46,237800000.0
2008-01-03 20:22:00,98.46,98.46,98.395,98.415,72100000.0
2008-01-03 20:23:00,98.405,98.405,98.355,98.38,472299996.0
2008-01-03 20:24:00,98.38,98.395,98.365,98.375,237100000.0
2008-01-03 20:25:00,98.375,98.4,98.365,98.375,124600000.0
2008-01-03 20:26:00,98.39,98.425,98.375,98.415,71400000.0
2008-01-03 20:27:00,98.415,98.455,98.405,98.45,68700000.0
2008-01-03 20:28:00,98.45,98.45,98.435,98.44,34500000.0
2008-01-03 20:29:00,98.44,98.46,98.425,98.43,24900000.0
2008-01-03 20:30:00,98.43,98.45,98.405,98.42,202900000.0
2008-01-03 20:31:00,98.42,98.445,98.42,98.43,173900000.0
2008-01-03 20:32:00,98.43,98.44,98.405,98.415,183800000.0
2008-01-03 20:33:00,98.42,98.42,98.385,98.385,252499999.0
2008-01-03 20:34:00,98.385,98.405,98.385,98.395,169000000.0
2008-01-03 20:35:00,98.395,98.395,98.37,98.375,127200000.0
2008-01-03 20:36:00,98.375,98.385,98.365,98.38,220100000.0
2008-01-03 20:37:00,98.375,98.385,98.36,98.37,109400000.0
2008-01-03 20:38:00,98.37,98.39,98.355,98.365,138300000.0
2008-01-03 20:39:00,98.365,98.39,98.365,98.39,48600000.0
2008-01-03 20:40:00,98.39,98.415,98.39,98.415,33200000.0
2008-01-03 20:41:00,98.415,98.435,98.41,98.435,45900000.0
2008-01-03 20:42:00,98.44,98.45,98.41,98.435,238900000.0
2008-01-03 20:43:00,98.435,98.435,98.42,98.425,21900000.0
2008-01-03 20:44:00,98.425,98.475,98.415,98.465,65700000.0
2008-01-03 20:45:00,98.455,98.47,98.42,98.425,61900000.0
2008-01-03 20:46:00,98.44,98.445,98.405,98.41,30800000.0
2008-01-03 20:47:00,98.41,98.435,98.405,98.405,43400000.0
2008-01-03 20:48:00,98.405,98.42,98.395,98.405,114800000.0
2008-01-03 20:49:00,98.41,98.415,98.395,98.41,68600000.0
2008-01-03 20:50:00,98.41,98.415,98.385,98.39,59100000.0
2008-01-03 20:51:00,98.395,98.405,98.385,98.405,100300000.0
2008-01-03 20:52:00,98.405,98.43,98.395,98.415,155400000.0
2008-01-03 20:53:00,98.415,98.425,98.415,98.415,21900000.0
2008-01-03 20:54:00,98.415,98.425,98.41,98.415,23200000.0
2008-01-03 20:55:00,98.415,98.425,98.405,98.405,52600000.0
2008-01-03 20:56:00,98.405,98.415,98.4,98.4,25100000.0
2008-01-03 20:57:00,98.4,98.4,98.365,98.39,129300000.0
2008-01-03 20:58:00,98.39,98.4,98.365,98.375,144300000.0
2008-01-03 20:59:00,98.375,98.385,98.365,98.375,124900000.0
2008-01-03 21:00:00,98.375,98.385,98.365,98.37,94200000.0
2008-01-03 21:01:00,98.37,98.38,98.365,98.375,115700000.0
2008-01-03 21:02:00,98.375,98.385,98.37,98.37,47200000.0
2008-01-03 21:03:00,98.38,98.395,98.37,98.395,126500000.0
2008-01-03 21:04:00,98.395,98.395,98.37,98.39,100900000.0
2008-01-03 21:05:00,98.38,98.38,98.365,98.37,14500000.0
2008-01-03 21:06:00,98.37,98.375,98.345,98.355,43700000.0
2008-01-03 21:07:00,98.355,98.36,98.345,98.345,104500000.0
2008-01-03 21:08:00,98.345,98.355,98.345,98.35,171500000.0
2008-01-03 21:09:00,98.35,98.35,98.325,98.345,181600000.0
2008-01-03 21:10:00,98.35,98.35,98.33,98.33,65000000.0
2008-01-03 21:11:00,98.33,98.35,98.31,98.325,125200000.0
2008-01-03 21:12:00,98.325,98.345,98.295,98.315,380900000.0
2008-01-03 21:13:00,98.315,98.32,98.295,98.305,146800000.0
2008-01-03 21:14:00,98.305,98.315,98.285,98.295,31600000.0
2008-01-03 21:15:00,98.295,98.305,98.285,98.285,53300000.0
2008-01-03 21:16:00,98.285,98.315,98.285,98.315,112300000.0
2008-01-03 21:17:00,98.315,98.315,98.3,98.3,18200000.0
2008-01-03 21:18:00,98.3,98.315,98.295,98.31,43300000.0
2008-01-03 21:19:00,98.31,98.33,98.29,98.305,37800000.0
2008-01-03 21:20:00,98.305,98.305,98.275,98.285,102200000.0
2008-01-03 21:21:00,98.285,98.325,98.285,98.295,182900000.0
2008-01-03 21:22:00,98.295,98.32,98.295,98.315,56900000.0
2008-01-03 21:23:00,98.315,98.315,98.3,98.315,51600000.0
2008-01-03 21:24:00,98.315,98.315,98.295,98.305,146500000.0
2008-01-03 21:25:00,98.305,98.32,98.305,98.32,24400000.0
2008-01-03 21:26:00,98.325,98.325,98.285,98.315,113100000.0
2008-01-03 21:27:00,98.315,98.325,98.315,98.32,17400000.0
2008-01-03 21:28:00,98.32,98.325,98.305,98.305,59800000.0
2008-01-03 21:29:00,98.32,98.32,98.295,98.31,45700000.0
2008-01-03 21:30:00,98.31,98.31,98.295,98.3,78299998.0
2008-01-03 21:31:00,98.3,98.31,98.285,98.295,81200000.0
2008-01-03 21:32:00,98.295,98.335,98.295,98.33,87899999.0
2008-01-03 21:33:00,98.335,98.335,98.31,98.31,14600000.0
2008-01-03 21:34:00,98.31,98.32,98.305,98.315,26700000.0
2008-01-03 21:35:00,98.32,98.33,98.305,98.325,144799999.0
2008-01-03 21:36:00,98.33,98.33,98.315,98.325,185100000.0
2008-01-03 21:37:00,98.325,98.325,98.31,98.315,69100000.0
2008-01-03 21:38:00,98.315,98.33,98.315,98.325,34899999.0
2008-01-03 21:39:00,98.325,98.33,98.32,98.33,24300000.0
2008-01-03 21:40:00,98.33,98.34,98.325,98.335,47300000.0
2008-01-03 21:41:00,98.34,98.345,98.335,98.335,18400000.0
2008-01-03 21:42:00,98.335,98.34,98.315,98.325,44500000.0
2008-01-03 21:43:00,98.325,98.33,98.32,98.325,15900000.0
2008-01-03 21:44:00,98.325,98.325,98.295,98.305,100200001.0
2008-01-03 21:45:00,98.305,98.305,98.275,98.295,378399999.0
2008-01-03 21:46:00,98.29,98.295,98.275,98.285,146900000.0
2008-01-03 21:47:00,98.285,98.285,98.27,98.275,255099997.0
2008-01-03 21:48:00,98.28,98.285,98.275,98.275,171700000.0
2008-01-03 21:49:00,98.275,98.29,98.265,98.28,380300000.0
2008-01-03 21:50:00,98.28,98.29,98.27,98.27,60300000.0
2008-01-03 21:51:00,98.265,98.28,98.265,98.28,35300001.0
2008-01-03 21:52:00,98.28,98.3,98.27,98.3,62000000.0
2008-01-03 21:53:00,98.3,98.31,98.285,98.285,32800000.0
2008-01-03 21:54:00,98.295,98.305,98.285,98.295,154900000.0
2008-01-03 21:55:00,98.3,98.32,98.285,98.31,78700000.0
2008-01-03 21:56:00,98.31,98.31,98.295,98.3,80300000.0
2008-01-03 21:57:00,98.31,98.315,98.285,98.3,242700000.0
2008-01-03 21:58:00,98.3,98.32,98.285,98.32,182300001.0
2008-01-03 21:59:00,98.32,98.375,98.305,98.335,331300000.0
2008-01-03 22:00:00,98.34,98.385,98.325,98.325,95500000.0
2008-01-03 22:01:00,98.325,98.36,98.325,98.335,44100000.0
2008-01-03 22:02:00,98.335,98.35,98.325,98.335,294600000.0
2008-01-03 22:03:00,98.345,98.345,98.325,98.34,125500000.0
2008-01-03 22:04:00,98.345,98.35,98.325,98.34,53500000.0
2008-01-03 22:05:00,98.34,98.345,98.305,98.33,209700000.0
2008-01-03 22:06:00,98.325,98.325,98.305,98.305,27100000.0
2008-01-03 22:07:00,98.305,98.31,98.295,98.31,46500000.0
2008-01-03 22:08:00,98.31,98.315,98.295,98.31,48400000.0
2008-01-03 22:09:00,98.31,98.345,98.31,98.33,41500000.0
2008-01-03 22:10:00,98.33,98.37,98.33,98.36,82200000.0
2008-01-03 22:11:00,98.36,98.375,98.345,98.35,59200000.0
2008-01-03 22:12:00,98.35,98.375,98.35,98.355,54200000.0
2008-01-03 22:13:00,98.375,98.38,98.345,98.345,68900000.0
2008-01-03 22:14:00,98.345,98.36,98.34,98.345,24000000.0
2008-01-03 22:15:00,98.345,98.39,98.325,98.34,299400000.0
2008-01-03 22:16:00,98.365,98.395,98.345,98.395,71400000.0
2008-01-03 22:17:00,98.395,98.395,98.33,98.345,82800000.0
2008-01-03 22:18:00,98.34,98.35,98.295,98.315,170000000.0
2008-01-03 22:19:00,98.315,98.325,98.28,98.3,27900000.0
2008-01-03 22:20:00,98.3,98.315,98.275,98.28,124900000.0
2008-01-03 22:21:00,98.28,98.315,98.28,98.31,80800000.0
2008-01-03 22:22:00,98.31,98.325,98.285,98.295,48500000.0
2008-01-03 22:23:00,98.295,98.32,98.29,98.315,170600000.0
2008-01-03 22:24:00,98.305,98.315,98.275,98.28,172900000.0
2008-01-03 22:25:00,98.28,98.32,98.265,98.32,38300000.0
2008-01-03 22:26:00,98.315,98.34,98.305,98.305,186899999.0
2008-01-03 22:27:00,98.315,98.315,98.285,98.285,67600000.0
2008-01-03 22:28:00,98.285,98.31,98.265,98.265,218800001.0
2008-01-03 22:29:00,98.265,98.285,98.24,98.28,260599999.0
2008-01-03 22:30:00,98.28,98.295,98.28,98.285,12300000.0
2008-01-03 22:31:00,98.285,98.29,98.27,98.29,64299998.0
2008-01-03 22:32:00,98.29,98.29,98.245,98.245,198599999.0
2008-01-03 22:33:00,98.265,98.265,98.245,98.26,18200000.0
2008-01-03 22:34:00,98.245,98.255,98.235,98.245,57200000.0
2008-01-03 22:35:00,98.245,98.27,98.24,98.27,21000000.0
2008-01-03 22:36:00,98.27,98.285,98.255,98.285,79100000.0
2008-01-03 22:37:00,98.285,98.31,98.275,98.29,205100000.0
2008-01-03 22:38:00,98.29,98.31,98.28,98.28,132700000.0
2008-01-03 22:39:00,98.28,98.285,98.27,98.27,65300000.0
2008-01-03 22:40:00,98.27,98.305,98.265,98.295,129400000.0
2008-01-03 22:41:00,98.3,98.33,98.295,98.33,270500000.0
2008-01-03 22:42:00,98.33,98.34,98.295,98.315,283100001.0
2008-01-03 22:43:00,98.315,98.335,98.29,98.29,31900000.0
2008-01-03 22:44:00,98.29,98.36,98.285,98.33,195799999.0
2008-01-03 22:45:00,98.325,98.355,98.325,98.33,150700000.0
2008-01-03 22:46:00,98.33,98.375,98.33,98.37,26100000.0
2008-01-03 22:47:00,98.375,98.38,98.35,98.36,26700000.0
2008-01-03 22:48:00,98.36,98.39,98.36,98.375,19200000.0
2008-01-03 22:49:00,98.375,98.38,98.335,98.345,237700000.0
2008-01-03 22:50:00,98.355,98.385,98.34,98.35,96600000.0
2008-01-03 22:51:00,98.35,98.36,98.325,98.355,55999999.0
2008-01-03 22:52:00,98.355,98.365,98.345,98.35,17400000.0
2008-01-03 22:53:00,98.35,98.35,98.31,98.325,22300000.0
2008-01-03 22:54:00,98.305,98.315,98.275,98.31,162300000.0
2008-01-03 22:55:00,98.31,98.315,98.29,98.315,37900000.0
2008-01-03 22:56:00,98.315,98.33,98.295,98.325,53500000.0
2008-01-03 22:57:00,98.325,98.325,98.3,98.325,34000000.0
2008-01-03 22:58:00,98.325,98.33,98.31,98.315,8600000.0
2008-01-03 22:59:00,98.315,98.345,98.315,98.345,9800000.0
2008-01-03 23:00:00,98.345,98.35,98.32,98.345,21700000.0
2008-01-03 23:01:00,98.345,98.35,98.325,98.325,40900000.0
2008-01-03 23:02:00,98.345,98.345,98.325,98.34,84200000.0
2008-01-03 23:03:00,98.325,98.35,98.325,98.35,350599996.0
2008-01-03 23:04:00,98.35,98.355,98.33,98.355,30200000.0
2008-01-03 23:05:00,98.355,98.365,98.335,98.36,42800000.0
2008-01-03 23:06:00,98.365,98.38,98.35,98.375,28000000.0
2008-01-03 23:07:00,98.375,98.38,98.35,98.37,61300000.0
2008-01-03 23:08:00,98.37,98.395,98.36,98.375,38699999.0
2008-01-03 23:09:00,98.38,98.395,98.365,98.385,140299995.0
2008-01-03 23:10:00,98.385,98.4,98.365,98.375,178699997.0
2008-01-03 23:11:00,98.375,98.41,98.365,98.4,129700000.0
2008-01-03 23:12:00,98.4,98.41,98.345,98.365,230800000.0
2008-01-03 23:13:00,98.365,98.435,98.365,98.435,151300000.0
2008-01-03 23:14:00,98.44,98.455,98.43,98.455,29300000.0
2008-01-03 23:15:00,98.455,98.46,98.445,98.455,16800000.0
2008-01-03 23:16:00,98.455,98.455,98.415,98.415,167100000.0
2008-01-03 23:17:00,98.415,98.415,98.395,98.415,195900000.0
2008-01-03 23:18:00,98.42,98.42,98.4,98.4,17900000.0
2008-01-03 23:19:00,98.4,98.4,98.385,98.4,126800001.0
2008-01-03 23:20:00,98.4,98.415,98.39,98.39,17400000.0
2008-01-03 23:21:00,98.395,98.405,98.38,98.38,39700000.0
2008-01-03 23:22:00,98.38,98.39,98.37,98.37,14800000.0
2008-01-03 23:23:00,98.37,98.38,98.37,98.38,3300000.0
2008-01-03 23:24:00,98.385,98.385,98.365,98.385,31200000.0
2008-01-03 23:25:00,98.37,98.385,98.37,98.38,19700000.0
2008-01-03 23:26:00,98.38,98.38,98.335,98.335,39900000.0
2008-01-03 23:27:00,98.335,98.39,98.335,98.375,55900000.0
2008-01-03 23:28:00,98.375,98.385,98.355,98.365,142800000.0
2008-01-03 23:29:00,98.365,98.37,98.335,98.365,70600000.0
2008-01-03 23:30:00,98.375,98.375,98.305,98.31,225100000.0
2008-01-03 23:31:00,98.31,98.315,98.305,98.31,39300000.0
2008-01-03 23:32:00,98.31,98.33,98.305,98.33,234400000.0
2008-01-03 23:33:00,98.325,98.33,98.295,98.305,211200000.0
2008-01-03 23:34:00,98.305,98.305,98.29,98.3,173000000.0
2008-01-03 23:35:00,98.3,98.31,98.285,98.285,99200000.0
2008-01-03 23:36:00,98.285,98.31,98.275,98.31,156300000.0
2008-01-03 23:37:00,98.31,98.33,98.31,98.315,6900000.0
2008-01-03 23:38:00,98.315,98.315,98.305,98.31,6900000.0
2008-01-03 23:39:00,98.31,98.315,98.295,98.31,102400000.0
2008-01-03 23:40:00,98.31,98.315,98.275,98.285,155900000.0
2008-01-03 23:41:00,98.28,98.285,98.26,98.285,181499997.0
2008-01-03 23:42:00,98.285,98.3,98.28,98.285,49700000.0
2008-01-03 23:43:00,98.285,98.285,98.27,98.275,20100000.0
2008-01-03 23:44:00,98.275,98.295,98.275,98.295,70300000.0
2008-01-03 23:45:00,98.295,98.325,98.27,98.325,160300000.0
2008-01-03 23:46:00,98.325,98.375,98.32,98.355,187600000.0
2008-01-03 23:47:00,98.36,98.375,98.355,98.37,46300000.0
2008-01-03 23:48:00,98.37,98.375,98.355,98.36,67100000.0
2008-01-03 23:49:00,98.36,98.375,98.355,98.375,61200000.0
2008-01-03 23:50:00,98.365,98.43,98.355,98.37,241700000.0
2008-01-03 23:51:00,98.37,98.435,98.335,98.36,175500000.0
2008-01-03 23:52:00,98.355,98.375,98.355,98.36,66300000.0
2008-01-03 23:53:00,98.36,98.4,98.335,98.36,107100000.0
2008-01-03 23:54:00,98.375,98.385,98.375,98.38,5700000.0
2008-01-03 23:55:00,98.38,98.38,98.345,98.365,280200000.0
2008-01-03 23:56:00,98.365,98.39,98.34,98.36,270100000.0
2008-01-03 23:57:00,98.365,98.39,98.36,98.36,184800000.0
2008-01-03 23:58:00,98.36,98.4,98.36,98.38,304000000.0
2008-01-03 23:59:00,98.38,98.38,98.35,98.37,172100002.0
2008-01-04 00:00:00,98.37,98.37,98.36,98.36,43200000.0
2008-01-04 00:01:00,98.348,98.367,98.331,98.343,283900000.0
2008-01-04 00:02:00,98.337,98.353,98.326,98.336,240600000.0
2008-01-04 00:03:00,98.342,98.349,98.328,98.335,295300000.0
2008-01-04 00:04:00,98.35,98.381,98.34,98.359,361600000.0
2008-01-04 00:05:00,98.355,98.355,98.355,98.355,14400000.0
2008-01-04 00:06:00,98.335,98.365,98.33,98.365,337900000.0
2008-01-04 00:07:00,98.365,98.385,98.355,98.365,292500000.0
2008-01-04 00:08:00,98.365,98.395,98.365,98.395,352300000.0
2008-01-04 00:09:00,98.395,98.405,98.395,98.405,24000000.0
2008-01-04 00:10:00,98.395,98.395,98.385,98.385,246400000.0
2008-01-04 00:11:00,98.385,98.385,98.355,98.365,83500000.0
2008-01-04 00:12:00,98.365,98.4,98.355,98.4,163000000.0
2008-01-04 00:13:00,98.4,98.4,98.4,98.4,44800000.0
2008-01-04 00:14:00,98.37,98.4,98.35,98.36,167300000.0
2008-01-04 00:15:00,98.36,98.41,98.36,98.39,281000000.0
2008-01-04 00:16:00,98.41,98.41,98.38,98.405,145700000.0
2008-01-04 00:17:00,98.405,98.41,98.405,98.41,145600000.0
2008-01-04 00:18:00,98.41,98.42,98.405,98.42,127100000.0
2008-01-04 00:19:00,98.42,98.435,98.4,98.4,234499998.0
2008-01-04 00:20:00,98.405,98.47,98.405,98.46,444000002.0
2008-01-04 00:21:00,98.47,98.47,98.42,98.45,293400000.0
2008-01-04 00:22:00,98.46,98.48,98.44,98.44,60500000.0
2008-01-04 00:23:00,98.44,98.45,98.4,98.43,63300000.0
2008-01-04 00:24:00,98.44,98.46,98.44,98.45,72700000.0
2008-01-04 00:25:00,98.45,98.45,98.445,98.45,31300000.0
2008-01-04 00:26:00,98.45,98.47,98.45,98.47,15900000.0
2008-01-04 00:27:00,98.47,98.48,98.47,98.48,33700000.0
2008-01-04 00:28:00,98.48,98.5,98.48,98.49,12900000.0
2008-01-04 00:29:00,98.5,98.5,98.485,98.5,32100000.0
2008-01-04 00:30:00,98.5,98.5,98.49,98.49,43400000.0
2008-01-04 00:31:00,98.49,98.525,98.49,98.52,225900000.0
2008-01-04 00:32:00,98.52,98.54,98.51,98.54,331200000.0
2008-01-04 00:33:00,98.54,98.57,98.525,98.54,248000001.0
2008-01-04 00:34:00,98.55,98.55,98.51,98.515,259400000.0
2008-01-04 00:35:00,98.525,98.525,98.47,98.51,105800000.0
2008-01-04 00:36:00,98.51,98.51,98.48,98.505,223100000.0
2008-01-04 00:37:00,98.505,98.505,98.49,98.49,51400000.0
2008-01-04 00:38:00,98.49,98.49,98.46,98.48,222300000.0
2008-01-04 00:39:00,98.49,98.49,98.46,98.49,361900000.0
2008-01-04 00:40:00,98.48,98.49,98.47,98.48,97700000.0
2008-01-04 00:41:00,98.49,98.525,98.49,98.5,282200000.0
2008-01-04 00:42:00,98.51,98.51,98.485,98.49,110300000.0
2008-01-04 00:43:00,98.485,98.53,98.485,98.51,164700000.0
2008-01-04 00:44:00,98.51,98.51,98.5,98.51,55200000.0
2008-01-04 00:45:00,98.5,98.51,98.5,98.5,14800000.0
2008-01-04 00:46:00,98.5,98.51,98.49,98.5,115300000.0
2008-01-04 00:47:00,98.49,98.51,98.48,98.49,144100000.0
2008-01-04 00:48:00,98.49,98.5,98.48,98.49,182800000.0
2008-01-04 00:49:00,98.49,98.51,98.48,98.5,294100000.0
2008-01-04 00:50:00,98.5,98.5,98.485,98.49,88200000.0
2008-01-04 00:51:00,98.49,98.5,98.49,98.49,158900000.0
2008-01-04 00:52:00,98.49,98.49,98.47,98.47,150800000.0
2008-01-04 00:53:00,98.47,98.47,98.455,98.47,99400000.0
2008-01-04 00:54:00,98.47,98.49,98.465,98.475,155700000.0
2008-01-04 00:55:00,98.48,98.48,98.46,98.46,79200000.0
2008-01-04 00:56:00,98.46,98.46,98.44,98.45,159200000.0
2008-01-04 00:57:00,98.45,98.46,98.43,98.445,279500000.0
2008-01-04 00:58:00,98.44,98.47,98.42,98.46,342100000.0
2008-01-04 00:59:00,98.46,98.47,98.44,98.44,209400000.0
2008-01-04 01:00:00,98.44,98.46,98.435,98.435,406800000.0
2008-01-04 01:01:00,98.435,98.46,98.435,98.46,207500000.0
2008-01-04 01:02:00,98.45,98.46,98.44,98.45,71800000.0
2008-01-04 01:03:00,98.45,98.45,98.435,98.45,286800000.0
2008-01-04 01:04:00,98.46,98.48,98.45,98.47,229700000.0
2008-01-04 01:05:00,98.47,98.5,98.47,98.5,328000000.0
2008-01-04 01:06:00,98.495,98.53,98.495,98.505,316300000.0
2008-01-04 01:07:00,98.505,98.51,98.495,98.5,186300000.0
2008-01-04 01:08:00,98.5,98.525,98.495,98.5,249300000.0
2008-01-04 01:09:00,98.5,98.5,98.485,98.5,58900000.0
2008-01-04 01:10:00,98.5,98.52,98.5,98.52,193800000.0
2008-01-04 01:11:00,98.515,98.52,98.51,98.515,39300000.0
2008-01-04 01:12:00,98.515,98.535,98.505,98.51,214700000.0
2008-01-04 01:13:00,98.51,98.515,98.5,98.5,139700000.0
2008-01-04 01:14:00,98.5,98.5,98.485,98.49,129000000.0
2008-01-04 01:15:00,98.49,98.5,98.485,98.5,55900000.0
2008-01-04 01:16:00,98.5,98.51,98.49,98.5,159400000.0
2008-01-04 01:17:00,98.5,98.52,98.5,98.5,107400000.0
2008-01-04 01:18:00,98.5,98.52,98.5,98.52,77000000.0
2008-01-04 01:19:00,98.51,98.52,98.49,98.5,286300000.0
2008-01-04 01:20:00,98.5,98.51,98.48,98.48,285300000.0
2008-01-04 01:21:00,98.48,98.495,98.47,98.47,249600000.0
2008-01-04 01:22:00,98.47,98.49,98.47,98.475,290900000.0
2008-01-04 01:23:00,98.47,98.48,98.47,98.47,227400000.0
2008-01-04 01:24:00,98.48,98.48,98.46,98.47,287300000.0
2008-01-04 01:25:00,98.47,98.47,98.46,98.46,149600000.0
2008-01-04 01:26:00,98.46,98.47,98.46,98.47,143200000.0
2008-01-04 01:27:00,98.47,98.47,98.45,98.45,75000000.0
2008-01-04 01:28:00,98.46,98.48,98.45,98.47,193900000.0
2008-01-04 01:29:00,98.47,98.47,98.47,98.47,87600000.0
2008-01-04 01:30:00,98.465,98.47,98.46,98.46,55300000.0
2008-01-04 01:31:00,98.46,98.47,98.455,98.465,339000000.0
2008-01-04 01:32:00,98.47,98.48,98.47,98.48,421400000.0
2008-01-04 01:33:00,98.47,98.49,98.47,98.49,98200000.0
2008-01-04 01:34:00,98.49,98.49,98.49,98.49,23200000.0
2008-01-04 01:35:00,98.48,98.49,98.47,98.48,111200000.0
2008-01-04 01:36:00,98.48,98.48,98.455,98.46,231000000.0
2008-01-04 01:37:00,98.46,98.48,98.46,98.48,90000000.0
2008-01-04 01:38:00,98.47,98.475,98.46,98.465,96400001.0
2008-01-04 01:39:00,98.47,98.47,98.46,98.465,83500000.0
2008-01-04 01:40:00,98.465,98.47,98.46,98.47,93200000.0
2008-01-04 01:41:00,98.47,98.47,98.455,98.465,165000000.0
2008-01-04 01:42:00,98.47,98.48,98.465,98.47,284000000.0
2008-01-04 01:43:00,98.47,98.475,98.47,98.47,76400000.0
2008-01-04 01:44:00,98.47,98.48,98.46,98.475,258399998.0
2008-01-04 01:45:00,98.475,98.49,98.47,98.49,323700000.0
2008-01-04 01:46:00,98.49,98.505,98.465,98.48,459700004.0
2008-01-04 01:47:00,98.48,98.48,98.47,98.48,104900000.0
2008-01-04 01:48:00,98.47,98.48,98.455,98.455,339000000.0
2008-01-04 01:49:00,98.46,98.465,98.455,98.465,167800000.0
2008-01-04 01:50:00,98.465,98.47,98.45,98.465,140000000.0
2008-01-04 01:51:00,98.46,98.465,98.445,98.455,265200000.0
2008-01-04 01:52:00,98.455,98.475,98.45,98.47,410500004.0
2008-01-04 01:53:00,98.47,98.47,98.45,98.455,365200000.0
2008-01-04 01:54:00,98.465,98.475,98.46,98.46,203300000.0
2008-01-04 01:55:00,98.47,98.48,98.46,98.465,521600004.0
2008-01-04 01:56:00,98.465,98.51,98.46,98.5,621299999.0
2008-01-04 01:57:00,98.5,98.5,98.48,98.49,447900000.0
2008-01-04 01:58:00,98.49,98.505,98.48,98.505,772900000.0
2008-01-04 01:59:00,98.505,98.505,98.48,98.48,264200000.0
2008-01-04 02:00:00,98.49,98.52,98.49,98.52,201300001.0
2008-01-04 02:01:00,98.52,98.52,98.51,98.51,388800000.0
2008-01-04 02:02:00,98.5,98.52,98.5,98.51,320900000.0
2008-01-04 02:03:00,98.51,98.525,98.5,98.5,306000000.0
2008-01-04 02:04:00,98.51,98.53,98.5,98.52,198200000.0
2008-01-04 02:05:00,98.52,98.525,98.515,98.515,107100000.0
2008-01-04 02:06:00,98.52,98.525,98.51,98.525,332700002.0
2008-01-04 02:07:00,98.52,98.53,98.44,98.45,874099997.0
2008-01-04 02:08:00,98.45,98.47,98.43,98.43,546900000.0
2008-01-04 02:09:00,98.43,98.455,98.42,98.435,871499995.0
2008-01-04 02:10:00,98.435,98.45,98.4,98.405,900399996.0
2008-01-04 02:11:00,98.41,98.42,98.31,98.34,605100000.0
2008-01-04 02:12:00,98.34,98.34,98.31,98.32,502399998.0
2008-01-04 02:13:00,98.32,98.35,98.3,98.34,588800000.0
2008-01-04 02:14:00,98.34,98.35,98.34,98.35,383000000.0
2008-01-04 02:15:00,98.345,98.36,98.295,98.3,1014100000.0
2008-01-04 02:16:00,98.305,98.305,98.245,98.255,499500000.0
2008-01-04 02:17:00,98.255,98.3,98.255,98.28,259100000.0
2008-01-04 02:18:00,98.28,98.28,98.2,98.21,877399999.0
2008-01-04 02:19:00,98.215,98.22,98.18,98.185,938499994.0
2008-01-04 02:20:00,98.185,98.2,98.175,98.19,969299999.0
2008-01-04 02:21:00,98.19,98.22,98.18,98.21,910100002.0
2008-01-04 02:22:00,98.21,98.23,98.195,98.225,746900000.0
2008-01-04 02:23:00,98.225,98.25,98.22,98.245,685700000.0
2008-01-04 02:24:00,98.245,98.26,98.225,98.24,656300000.0
2008-01-04 02:25:00,98.24,98.255,98.23,98.25,663300003.0
2008-01-04 02:26:00,98.245,98.29,98.245,98.275,896499998.0
2008-01-04 02:27:00,98.275,98.315,98.26,98.31,586000006.0
2008-01-04 02:28:00,98.305,98.31,98.28,98.305,767400001.0
2008-01-04 02:29:00,98.31,98.35,98.3,98.34,637900001.0
2008-01-04 02:30:00,98.34,98.4,98.34,98.36,667500000.0
2008-01-04 02:31:00,98.36,98.36,98.33,98.34,643000000.0
2008-01-04 02:32:00,98.34,98.37,98.32,98.35,636199999.0
2008-01-04 02:33:00,98.35,98.355,98.33,98.35,414700002.0
2008-01-04 02:34:00,98.35,98.38,98.35,98.38,505800000.0
2008-01-04 02:35:00,98.38,98.41,98.36,98.365,647799998.0
2008-01-04 02:36:00,98.365,98.38,98.36,98.38,304800002.0
2008-01-04 02:37:00,98.38,98.38,98.32,98.35,623599999.0
2008-01-04 02:38:00,98.35,98.37,98.34,98.36,716599998.0
2008-01-04 02:39:00,98.36,98.37,98.29,98.315,787199999.0
2008-01-04 02:40:00,98.315,98.315,98.28,98.29,479099999.0
2008-01-04 02:41:00,98.305,98.32,98.29,98.32,370200000.0
2008-01-04 02:42:00,98.32,98.32,98.24,98.24,473700001.0
2008-01-04 02:43:00,98.235,98.25,98.21,98.225,875000001.0
2008-01-04 02:44:00,98.23,98.295,98.22,98.28,332600000.0
2008-01-04 02:45:00,98.28,98.28,98.27,98.28,440200001.0
2008-01-04 02:46:00,98.28,98.28,98.21,98.22,397500000.0
2008-01-04 02:47:00,98.22,98.255,98.215,98.245,474599998.0
2008-01-04 02:48:00,98.25,98.26,98.245,98.25,183700000.0
2008-01-04 02:49:00,98.25,98.275,98.245,98.265,370400000.0
2008-01-04 02:50:00,98.27,98.275,98.215,98.235,571000000.0
2008-01-04 02:51:00,98.245,98.265,98.235,98.26,350600000.0
2008-01-04 02:52:00,98.26,98.26,98.245,98.26,177800000.0
2008-01-04 02:53:00,98.26,98.265,98.23,98.25,990900001.0
2008-01-04 02:54:00,98.25,98.295,98.25,98.295,479600000.0
2008-01-04 02:55:00,98.295,98.295,98.245,98.27,654500000.0
2008-01-04 02:56:00,98.27,98.275,98.245,98.275,511100000.0
2008-01-04 02:57:00,98.27,98.285,98.265,98.275,472200000.0
2008-01-04 02:58:00,98.275,98.285,98.275,98.285,172400000.0
2008-01-04 02:59:00,98.285,98.32,98.275,98.315,228200000.0
2008-01-04 03:00:00,98.315,98.335,98.29,98.315,482000000.0
2008-01-04 03:01:00,98.315,98.325,98.3,98.325,156700000.0
2008-01-04 03:02:00,98.325,98.325,98.29,98.305,240800000.0
2008-01-04 03:03:00,98.305,98.335,98.29,98.29,322200001.0
2008-01-04 03:04:00,98.29,98.295,98.255,98.26,498900000.0
2008-01-04 03:05:00,98.265,98.29,98.265,98.285,481100000.0
2008-01-04 03:06:00,98.285,98.31,98.275,98.31,530599999.0
2008-01-04 03:07:00,98.31,98.31,98.3,98.3,170200000.0
2008-01-04 03:08:00,98.3,98.305,98.29,98.29,378200000.0
2008-01-04 03:09:00,98.285,98.315,98.28,98.305,205600000.0
2008-01-04 03:10:00,98.305,98.305,98.29,98.3,326100000.0
2008-01-04 03:11:00,98.3,98.315,98.29,98.31,243400000.0
2008-01-04 03:12:00,98.31,98.315,98.28,98.29,289000000.0
2008-01-04 03:13:00,98.29,98.31,98.29,98.3,604600000.0
2008-01-04 03:14:00,98.305,98.305,98.29,98.295,173000000.0
2008-01-04 03:15:00,98.295,98.295,98.295,98.295,101300000.0
2008-01-04 03:16:00,98.295,98.295,98.22,98.24,625000000.0
2008-01-04 03:17:00,98.24,98.245,98.225,98.23,552700000.0
2008-01-04 03:18:00,98.235,98.235,98.215,98.225,303300000.0
2008-01-04 03:19:00,98.235,98.24,98.215,98.225,316300000.0
2008-01-04 03:20:00,98.225,98.235,98.215,98.23,303100000.0
2008-01-04 03:21:00,98.23,98.23,98.215,98.225,232700000.0
2008-01-04 03:22:00,98.225,98.25,98.225,98.245,272000000.0
2008-01-04 03:23:00,98.25,98.265,98.235,98.265,323200000.0
2008-01-04 03:24:00,98.26,98.295,98.245,98.265,513800001.0
2008-01-04 03:25:00,98.3,98.3,98.27,98.27,380800000.0
2008-01-04 03:26:00,98.255,98.275,98.23,98.25,432200000.0
2008-01-04 03:27:00,98.25,98.275,98.24,98.24,595600000.0
2008-01-04 03:28:00,98.24,98.26,98.225,98.245,605100000.0
2008-01-04 03:29:00,98.245,98.265,98.24,98.26,433900000.0
2008-01-04 03:30:00,98.265,98.28,98.245,98.26,308500000.0
2008-01-04 03:31:00,98.245,98.265,98.225,98.23,359800000.0
2008-01-04 03:32:00,98.235,98.235,98.215,98.23,251600000.0
2008-01-04 03:33:00,98.235,98.26,98.225,98.245,635000000.0
2008-01-04 03:34:00,98.25,98.29,98.245,98.29,563100000.0
2008-01-04 03:35:00,98.295,98.305,98.265,98.285,671000000.0
2008-01-04 03:36:00,98.285,98.295,98.265,98.29,263600000.0
2008-01-04 03:37:00,98.29,98.29,98.255,98.275,439100000.0
2008-01-04 03:38:00,98.275,98.28,98.265,98.275,82800000.0
2008-01-04 03:39:00,98.275,98.28,98.265,98.27,352400000.0
2008-01-04 03:40:00,98.27,98.29,98.26,98.265,433000000.0
2008-01-04 03:41:00,98.275,98.275,98.275,98.275,33600000.0
2008-01-04 03:42:00,98.275,98.28,98.26,98.28,285700000.0
2008-01-04 03:43:00,98.28,98.285,98.27,98.27,177200000.0
2008-01-04 03:44:00,98.27,98.27,98.255,98.27,213300000.0
2008-01-04 03:45:00,98.27,98.275,98.255,98.265,219000000.0
2008-01-04 03:46:00,98.265,98.285,98.255,98.275,451200000.0
2008-01-04 03:47:00,98.275,98.275,98.195,98.215,891599997.0
2008-01-04 03:48:00,98.215,98.225,98.185,98.185,714600001.0
2008-01-04 03:49:00,98.195,98.195,98.125,98.135,978399999.0
2008-01-04 03:50:00,98.13,98.175,98.13,98.175,999000000.0
2008-01-04 03:51:00,98.175,98.195,98.155,98.165,892400001.0
2008-01-04 03:52:00,98.165,98.185,98.085,98.095,1378200000.0
2008-01-04 03:53:00,98.095,98.1,98.005,98.005,874300000.0
2008-01-04 03:54:00,97.985,98.065,97.98,98.065,1190500008.0
2008-01-04 03:55:00,98.06,98.065,98.025,98.035,902499993.0
2008-01-04 03:56:00,98.035,98.07,98.005,98.015,1205300000.0
2008-01-04 03:57:00,98.015,98.065,98.005,98.065,1107600000.0
2008-01-04 03:58:00,98.065,98.09,98.055,98.07,923499998.0
2008-01-04 03:59:00,98.065,98.08,98.045,98.075,925699998.0
2008-01-04 04:00:00,98.075,98.08,98.04,98.05,647200000.0
2008-01-04 04:01:00,98.05,98.075,98.04,98.075,601300000.0
2008-01-04 04:02:00,98.075,98.09,98.07,98.09,537200000.0
2008-01-04 04:03:00,98.09,98.135,98.085,98.125,481200002.0
2008-01-04 04:04:00,98.125,98.145,98.115,98.14,556000002.0
2008-01-04 04:05:00,98.135,98.14,98.12,98.125,423699998.0
2008-01-04 04:06:00,98.125,98.155,98.125,98.145,530099999.0
2008-01-04 04:07:00,98.145,98.145,98.095,98.13,706499997.0
2008-01-04 04:08:00,98.13,98.145,98.13,98.135,290400000.0
2008-01-04 04:09:00,98.135,98.135,98.075,98.085,566000000.0
2008-01-04 04:10:00,98.085,98.095,98.075,98.095,339400000.0
2008-01-04 04:11:00,98.095,98.095,98.075,98.08,343800000.0
2008-01-04 04:12:00,98.085,98.095,98.065,98.075,298300000.0
2008-01-04 04:13:00,98.075,98.085,98.06,98.075,269300000.0
2008-01-04 04:14:00,98.075,98.09,98.075,98.09,278000000.0
2008-01-04 04:15:00,98.085,98.095,98.065,98.085,541200000.0
2008-01-04 04:16:00,98.085,98.095,98.065,98.095,721500001.0
2008-01-04 04:17:00,98.095,98.125,98.085,98.125,342000002.0
2008-01-04 04:18:00,98.125,98.125,98.105,98.115,321700000.0
2008-01-04 04:19:00,98.115,98.125,98.105,98.12,208600000.0
2008-01-04 04:20:00,98.125,98.135,98.125,98.125,55400000.0
2008-01-04 04:21:00,98.125,98.135,98.095,98.105,350399998.0
2008-01-04 04:22:00,98.105,98.135,98.105,98.125,353400000.0
2008-01-04 04:23:00,98.125,98.135,98.095,98.115,661600000.0
2008-01-04 04:24:00,98.115,98.115,98.105,98.11,70700000.0
2008-01-04 04:25:00,98.11,98.115,98.075,98.085,626600000.0
2008-01-04 04:26:00,98.085,98.115,98.085,98.11,422400000.0
2008-01-04 04:27:00,98.11,98.11,98.085,98.095,466700000.0
2008-01-04 04:28:00,98.095,98.105,98.075,98.075,427800002.0
2008-01-04 04:29:00,98.075,98.11,98.065,98.105,377700000.0
2008-01-04 04:30:00,98.105,98.105,98.09,98.095,129800000.0
2008-01-04 04:31:00,98.09,98.09,98.065,98.07,146600000.0
2008-01-04 04:32:00,98.07,98.085,98.065,98.075,251200000.0
2008-01-04 04:33:00,98.08,98.09,98.08,98.08,238600000.0
2008-01-04 04:34:00,98.08,98.09,98.06,98.065,306300000.0
2008-01-04 04:35:00,98.07,98.07,98.04,98.04,580299994.0
2008-01-04 04:36:00,98.05,98.085,98.05,98.085,374500000.0
2008-01-04 04:37:00,98.085,98.105,98.085,98.105,344900000.0
2008-01-04 04:38:00,98.105,98.105,98.08,98.085,201400000.0
2008-01-04 04:39:00,98.085,98.09,98.07,98.08,301000001.0
2008-01-04 04:40:00,98.07,98.12,98.07,98.12,290500000.0
2008-01-04 04:41:00,98.115,98.14,98.115,98.13,196100000.0
2008-01-04 04:42:00,98.13,98.15,98.11,98.135,414400000.0
2008-01-04 04:43:00,98.14,98.15,98.105,98.105,359499998.0
2008-01-04 04:44:00,98.11,98.13,98.1,98.13,324600000.0
2008-01-04 04:45:00,98.13,98.165,98.13,98.16,336600000.0
2008-01-04 04:46:00,98.16,98.165,98.15,98.155,118900000.0
2008-01-04 04:47:00,98.16,98.165,98.15,98.16,118600000.0
2008-01-04 04:48:00,98.16,98.17,98.16,98.17,134500000.0
2008-01-04 04:49:00,98.165,98.2,98.16,98.19,402800001.0
2008-01-04 04:50:00,98.19,98.2,98.16,98.165,329500000.0
2008-01-04 04:51:00,98.165,98.18,98.16,98.175,217000000.0
2008-01-04 04:52:00,98.17,98.2,98.17,98.2,128700000.0
2008-01-04 04:53:00,98.2,98.2,98.18,98.2,201999999.0
2008-01-04 04:54:00,98.2,98.22,98.19,98.22,254299996.0
2008-01-04 04:55:00,98.22,98.22,98.19,98.2,164599999.0
2008-01-04 04:56:00,98.2,98.21,98.2,98.2,31200000.0
2008-01-04 04:57:00,98.2,98.21,98.18,98.205,607899997.0
2008-01-04 04:58:00,98.2,98.24,98.2,98.22,519100000.0
2008-01-04 04:59:00,98.22,98.22,98.205,98.215,338300000.0
2008-01-04 05:00:00,98.215,98.28,98.215,98.245,323300000.0
2008-01-04 05:01:00,98.245,98.255,98.24,98.24,249200000.0
2008-01-04 05:02:00,98.24,98.25,98.23,98.24,380000004.0
2008-01-04 05:03:00,98.24,98.25,98.24,98.24,316100001.0
2008-01-04 05:04:00,98.24,98.24,98.225,98.24,178300000.0
2008-01-04 05:05:00,98.24,98.25,98.215,98.22,314300000.0
2008-01-04 05:06:00,98.22,98.23,98.205,98.205,298200000.0
2008-01-04 05:07:00,98.21,98.23,98.185,98.21,414099995.0
2008-01-04 05:08:00,98.21,98.22,98.2,98.21,95400000.0
2008-01-04 05:09:00,98.21,98.23,98.21,98.23,291000000.0
2008-01-04 05:10:00,98.23,98.24,98.22,98.225,267000000.0
2008-01-04 05:11:00,98.23,98.235,98.21,98.235,289600000.0
2008-01-04 05:12:00,98.235,98.235,98.23,98.23,73600000.0
2008-01-04 05:13:00,98.225,98.23,98.225,98.23,1500000.0
2008-01-04 05:14:00,98.23,98.23,98.21,98.22,55300000.0
2008-01-04 05:15:00,98.22,98.23,98.21,98.22,415500001.0
2008-01-04 05:16:00,98.215,98.24,98.215,98.235,179500000.0
2008-01-04 05:17:00,98.24,98.26,98.235,98.25,445500000.0
2008-01-04 05:18:00,98.245,98.25,98.2,98.22,393100007.0
2008-01-04 05:19:00,98.21,98.27,98.21,98.27,253600000.0
2008-01-04 05:20:00,98.265,98.27,98.23,98.24,571700000.0
2008-01-04 05:21:00,98.24,98.26,98.235,98.26,153100000.0
2008-01-04 05:22:00,98.26,98.26,98.255,98.255,59800000.0
2008-01-04 05:23:00,98.255,98.255,98.245,98.255,11200000.0
2008-01-04 05:24:00,98.255,98.255,98.255,98.255,4000000.0
2008-01-04 05:25:00,98.25,98.255,98.25,98.255,8800000.0
2008-01-04 05:26:00,98.25,98.26,98.25,98.26,159800000.0
2008-01-04 05:27:00,98.255,98.29,98.25,98.27,447500000.0
2008-01-04 05:28:00,98.27,98.28,98.26,98.27,152800000.0
2008-01-04 05:29:00,98.27,98.27,98.26,98.26,140800000.0
2008-01-04 05:30:00,98.26,98.27,98.255,98.27,166400000.0
2008-01-04 05:31:00,98.265,98.27,98.23,98.24,646100000.0
2008-01-04 05:32:00,98.23,98.245,98.22,98.24,241200000.0
2008-01-04 05:33:00,98.24,98.24,98.19,98.2,605099995.0
2008-01-04 05:34:00,98.2,98.21,98.19,98.205,209900000.0
2008-01-04 05:35:00,98.21,98.22,98.21,98.22,88400000.0
2008-01-04 05:36:00,98.22,98.23,98.2,98.23,156700000.0
2008-01-04 05:37:00,98.23,98.23,98.22,98.23,112000000.0
2008-01-04 05:38:00,98.23,98.24,98.22,98.23,107500000.0
2008-01-04 05:39:00,98.23,98.245,98.22,98.245,566399995.0
2008-01-04 05:40:00,98.245,98.27,98.24,98.27,224800000.0
2008-01-04 05:41:00,98.27,98.28,98.26,98.27,298200000.0
2008-01-04 05:42:00,98.27,98.28,98.25,98.26,474100000.0
2008-01-04 05:43:00,98.255,98.26,98.23,98.24,389799995.0
2008-01-04 05:44:00,98.24,98.26,98.24,98.26,150600000.0
2008-01-04 05:45:00,98.255,98.26,98.25,98.25,172000000.0
2008-01-04 05:46:00,98.25,98.25,98.245,98.25,200600000.0
2008-01-04 05:47:00,98.245,98.25,98.245,98.25,42900000.0
2008-01-04 05:48:00,98.25,98.25,98.25,98.25,46400000.0
2008-01-04 05:49:00,98.25,98.26,98.23,98.23,271600000.0
2008-01-04 05:50:00,98.23,98.24,98.18,98.2,480400000.0
2008-01-04 05:51:00,98.2,98.2,98.16,98.175,567200000.0
2008-01-04 05:52:00,98.175,98.175,98.15,98.16,174400000.0
2008-01-04 05:53:00,98.155,98.16,98.14,98.155,126800000.0
2008-01-04 05:54:00,98.155,98.17,98.15,98.17,149200000.0
2008-01-04 05:55:00,98.165,98.18,98.165,98.18,125300000.0
2008-01-04 05:56:00,98.18,98.18,98.17,98.175,117600000.0
2008-01-04 05:57:00,98.175,98.18,98.17,98.175,187800000.0
2008-01-04 05:58:00,98.175,98.175,98.17,98.17,154500000.0
2008-01-04 05:59:00,98.17,98.175,98.165,98.165,232700000.0
2008-01-04 06:00:00,98.17,98.175,98.16,98.175,386100000.0
2008-01-04 06:01:00,98.175,98.175,98.165,98.17,160600000.0
2008-01-04 06:02:00,98.175,98.18,98.17,98.17,52800000.0
2008-01-04 06:03:00,98.17,98.2,98.17,98.2,78800000.0
2008-01-04 06:04:00,98.2,98.2,98.18,98.2,180600000.0
2008-01-04 06:05:00,98.2,98.2,98.18,98.18,144700000.0
2008-01-04 06:06:00,98.18,98.19,98.18,98.19,102300000.0
2008-01-04 06:07:00,98.19,98.19,98.18,98.19,196500000.0
2008-01-04 06:08:00,98.19,98.19,98.17,98.17,264600000.0
2008-01-04 06:09:00,98.17,98.17,98.135,98.15,524200000.0
2008-01-04 06:10:00,98.14,98.16,98.14,98.16,230800000.0
2008-01-04 06:11:00,98.16,98.16,98.15,98.15,121400000.0
2008-01-04 06:12:00,98.16,98.17,98.16,98.16,136100000.0
2008-01-04 06:13:00,98.16,98.16,98.145,98.16,87100000.0
2008-01-04 06:14:00,98.16,98.16,98.16,98.16,118800000.0
2008-01-04 06:15:00,98.16,98.16,98.16,98.16,56800000.0
2008-01-04 06:16:00,98.16,98.18,98.16,98.18,120000000.0
2008-01-04 06:17:00,98.18,98.18,98.17,98.18,66800000.0
2008-01-04 06:18:00,98.17,98.18,98.16,98.17,270499994.0
2008-01-04 06:19:00,98.17,98.185,98.17,98.18,118300000.0
2008-01-04 06:20:00,98.18,98.18,98.17,98.17,75499998.0
2008-01-04 06:21:00,98.17,98.19,98.17,98.19,121400001.0
2008-01-04 06:22:00,98.18,98.2,98.17,98.19,376300002.0
2008-01-04 06:23:00,98.195,98.22,98.19,98.22,519700000.0
2008-01-04 06:24:00,98.22,98.245,98.22,98.23,450600000.0
2008-01-04 06:25:00,98.23,98.24,98.22,98.235,307800000.0
2008-01-04 06:26:00,98.24,98.24,98.225,98.24,417600001.0
2008-01-04 06:27:00,98.24,98.265,98.24,98.265,192100000.0
2008-01-04 06:28:00,98.265,98.28,98.25,98.27,702100002.0
2008-01-04 06:29:00,98.27,98.275,98.25,98.26,200800001.0
2008-01-04 06:30:00,98.265,98.27,98.25,98.265,253800006.0
2008-01-04 06:31:00,98.265,98.275,98.26,98.27,378200004.0
2008-01-04 06:32:00,98.27,98.28,98.25,98.26,352900000.0
2008-01-04 06:33:00,98.26,98.27,98.24,98.24,303199998.0
2008-01-04 06:34:00,98.24,98.26,98.22,98.225,381700003.0
2008-01-04 06:35:00,98.225,98.24,98.22,98.23,289600000.0
2008-01-04 06:36:00,98.24,98.245,98.23,98.24,68600000.0
2008-01-04 06:37:00,98.24,98.26,98.24,98.24,253700000.0
2008-01-04 06:38:00,98.24,98.24,98.2,98.23,235399999.0
2008-01-04 06:39:00,98.23,98.24,98.23,98.23,82800000.0
2008-01-04 06:40:00,98.23,98.235,98.23,98.23,117600000.0
2008-01-04 06:41:00,98.235,98.24,98.22,98.24,255900001.0
2008-01-04 06:42:00,98.24,98.24,98.24,98.24,178400000.0
2008-01-04 06:43:00,98.24,98.24,98.23,98.23,107300000.0
2008-01-04 06:44:00,98.24,98.25,98.24,98.25,181200000.0
2008-01-04 06:45:00,98.25,98.27,98.25,98.26,213400000.0
2008-01-04 06:46:00,98.26,98.27,98.26,98.27,54000000.0
2008-01-04 06:47:00,98.27,98.29,98.26,98.285,184100000.0
2008-01-04 06:48:00,98.285,98.32,98.275,98.315,828800006.0
2008-01-04 06:49:00,98.32,98.34,98.27,98.29,1010700000.0
2008-01-04 06:50:00,98.29,98.31,98.27,98.305,652599997.0
2008-01-04 06:51:00,98.305,98.305,98.29,98.3,222700002.0
2008-01-04 06:52:00,98.3,98.31,98.3,98.31,284200000.0
2008-01-04 06:53:00,98.305,98.355,98.3,98.35,488600005.0
2008-01-04 06:54:00,98.345,98.39,98.34,98.34,1257900003.0
2008-01-04 06:55:00,98.34,98.34,98.325,98.34,224400000.0
2008-01-04 06:56:00,98.34,98.34,98.325,98.335,347200000.0
2008-01-04 06:57:00,98.335,98.35,98.33,98.35,500399999.0
2008-01-04 06:58:00,98.35,98.37,98.34,98.37,530800004.0
2008-01-04 06:59:00,98.37,98.41,98.36,98.41,612900003.0
2008-01-04 07:00:00,98.41,98.46,98.41,98.445,1062200002.0
2008-01-04 07:01:00,98.445,98.46,98.42,98.42,374400000.0
2008-01-04 07:02:00,98.42,98.43,98.405,98.42,393599999.0
2008-01-04 07:03:00,98.42,98.43,98.41,98.425,609500003.0
2008-01-04 07:04:00,98.425,98.43,98.41,98.41,474900000.0
2008-01-04 07:05:00,98.41,98.415,98.395,98.4,566400000.0
2008-01-04 07:06:00,98.4,98.42,98.38,98.42,938000003.0
2008-01-04 07:07:00,98.42,98.44,98.41,98.44,774700000.0
2008-01-04 07:08:00,98.44,98.48,98.435,98.465,944000002.0
2008-01-04 07:09:00,98.47,98.48,98.44,98.45,764199998.0
2008-01-04 07:10:00,98.455,98.46,98.43,98.44,586000000.0
2008-01-04 07:11:00,98.44,98.47,98.43,98.46,587400000.0
2008-01-04 07:12:00,98.46,98.485,98.44,98.44,628800000.0
2008-01-04 07:13:00,98.44,98.44,98.42,98.43,301300000.0
2008-01-04 07:14:00,98.43,98.44,98.42,98.425,558600000.0
2008-01-04 07:15:00,98.425,98.43,98.38,98.385,764600000.0
2008-01-04 07:16:00,98.385,98.39,98.35,98.37,657199998.0
2008-01-04 07:17:00,98.37,98.38,98.35,98.38,713600005.0
2008-01-04 07:18:00,98.38,98.4,98.37,98.38,282800000.0
2008-01-04 07:19:00,98.38,98.4,98.37,98.4,259200000.0
2008-01-04 07:20:00,98.4,98.4,98.37,98.38,416799999.0
2008-01-04 07:21:00,98.38,98.39,98.365,98.375,559200000.0
2008-01-04 07:22:00,98.375,98.375,98.345,98.36,596300000.0
2008-01-04 07:23:00,98.36,98.37,98.35,98.37,382000000.0
2008-01-04 07:24:00,98.37,98.375,98.36,98.37,344500000.0
2008-01-04 07:25:00,98.37,98.38,98.365,98.38,199000000.0
2008-01-04 07:26:00,98.39,98.39,98.365,98.37,253800000.0
2008-01-04 07:27:00,98.37,98.38,98.37,98.38,380400000.0
2008-01-04 07:28:00,98.38,98.39,98.375,98.38,179900000.0
2008-01-04 07:29:00,98.38,98.38,98.38,98.38,61600000.0
2008-01-04 07:30:00,98.38,98.39,98.37,98.385,250300000.0
2008-01-04 07:31:00,98.38,98.39,98.38,98.39,63000000.0
2008-01-04 07:32:00,98.38,98.42,98.38,98.41,239400000.0
2008-01-04 07:33:00,98.41,98.43,98.41,98.43,183400000.0
2008-01-04 07:34:00,98.43,98.44,98.425,98.44,339100002.0
2008-01-04 07:35:00,98.44,98.45,98.43,98.43,191200000.0
2008-01-04 07:36:00,98.43,98.435,98.405,98.42,393100001.0
2008-01-04 07:37:00,98.42,98.45,98.405,98.45,501200000.0
2008-01-04 07:38:00,98.45,98.48,98.425,98.455,1191300002.0
2008-01-04 07:39:00,98.46,98.46,98.42,98.43,805400006.0
2008-01-04 07:40:00,98.43,98.44,98.42,98.435,146500000.0
2008-01-04 07:41:00,98.435,98.435,98.43,98.43,73800000.0
2008-01-04 07:42:00,98.43,98.43,98.405,98.43,449800000.0
2008-01-04 07:43:00,98.43,98.435,98.42,98.42,225200000.0
2008-01-04 07:44:00,98.415,98.445,98.4,98.44,245600000.0
2008-01-04 07:45:00,98.44,98.44,98.42,98.44,169700000.0
2008-01-04 07:46:00,98.44,98.44,98.42,98.42,574600003.0
2008-01-04 07:47:00,98.43,98.45,98.425,98.44,502299998.0
2008-01-04 07:48:00,98.44,98.44,98.4,98.4,439799998.0
2008-01-04 07:49:00,98.4,98.41,98.39,98.39,531599998.0
2008-01-04 07:50:00,98.39,98.4,98.38,98.4,912800000.0
2008-01-04 07:51:00,98.4,98.42,98.4,98.42,361600000.0
2008-01-04 07:52:00,98.42,98.42,98.39,98.39,368600000.0
2008-01-04 07:53:00,98.39,98.42,98.39,98.415,408900000.0
2008-01-04 07:54:00,98.42,98.44,98.415,98.44,388099999.0
2008-01-04 07:55:00,98.44,98.44,98.415,98.42,379500000.0
2008-01-04 07:56:00,98.425,98.44,98.42,98.44,536699999.0
2008-01-04 07:57:00,98.44,98.44,98.42,98.43,406199998.0
2008-01-04 07:58:00,98.44,98.44,98.42,98.43,381100000.0
2008-01-04 07:59:00,98.43,98.44,98.42,98.43,580800000.0
2008-01-04 08:00:00,98.43,98.43,98.4,98.4,425300000.0
2008-01-04 08:01:00,98.4,98.42,98.4,98.41,341200000.0
2008-01-04 08:02:00,98.41,98.41,98.37,98.37,242200001.0
2008-01-04 08:03:00,98.37,98.4,98.36,98.365,472200004.0
2008-01-04 08:04:00,98.37,98.42,98.365,98.41,317200001.0
2008-01-04 08:05:00,98.41,98.41,98.39,98.41,470499998.0
2008-01-04 08:06:00,98.41,98.41,98.39,98.41,110000000.0
2008-01-04 08:07:00,98.41,98.42,98.395,98.4,112300000.0
2008-01-04 08:08:00,98.4,98.4,98.385,98.39,170600000.0
2008-01-04 08:09:00,98.39,98.41,98.38,98.4,220099999.0
2008-01-04 08:10:00,98.39,98.42,98.39,98.42,324599997.0
2008-01-04 08:11:00,98.41,98.42,98.4,98.41,217799998.0
2008-01-04 08:12:00,98.41,98.42,98.4,98.42,68000000.0
2008-01-04 08:13:00,98.42,98.44,98.41,98.43,429199997.0
2008-01-04 08:14:00,98.43,98.45,98.42,98.43,156900000.0
2008-01-04 08:15:00,98.43,98.43,98.42,98.42,100800000.0
2008-01-04 08:16:00,98.42,98.43,98.41,98.42,288199998.0
2008-01-04 08:17:00,98.42,98.42,98.405,98.41,256100000.0
2008-01-04 08:18:00,98.42,98.42,98.4,98.4,208400000.0
2008-01-04 08:19:00,98.4,98.41,98.395,98.41,310199999.0
2008-01-04 08:20:00,98.41,98.43,98.395,98.42,511300000.0
2008-01-04 08:21:00,98.42,98.42,98.41,98.41,235200000.0
2008-01-04 08:22:00,98.41,98.425,98.41,98.42,116100000.0
2008-01-04 08:23:00,98.42,98.42,98.42,98.42,177600000.0
2008-01-04 08:24:00,98.42,98.43,98.4,98.41,622400000.0
2008-01-04 08:25:00,98.41,98.43,98.4,98.42,328600000.0
2008-01-04 08:26:00,98.42,98.43,98.41,98.43,278300000.0
2008-01-04 08:27:00,98.43,98.43,98.41,98.415,431200001.0
2008-01-04 08:28:00,98.415,98.415,98.41,98.415,126600000.0
2008-01-04 08:29:00,98.415,98.42,98.41,98.415,13300000.0
2008-01-04 08:30:00,98.415,98.42,98.375,98.385,176300000.0
2008-01-04 08:31:00,98.385,98.385,98.36,98.37,347800001.0
2008-01-04 08:32:00,98.37,98.38,98.35,98.35,295300000.0
2008-01-04 08:33:00,98.35,98.355,98.34,98.355,157600000.0
2008-01-04 08:34:00,98.36,98.375,98.34,98.36,228800000.0
2008-01-04 08:35:00,98.365,98.375,98.355,98.365,224300000.0
2008-01-04 08:36:00,98.365,98.38,98.355,98.37,623300000.0
2008-01-04 08:37:00,98.36,98.38,98.355,98.375,109900000.0
2008-01-04 08:38:00,98.375,98.38,98.345,98.35,43400000.0
2008-01-04 08:39:00,98.35,98.375,98.335,98.355,323900000.0
2008-01-04 08:40:00,98.355,98.355,98.345,98.35,49000000.0
2008-01-04 08:41:00,98.35,98.36,98.34,98.36,129600000.0
2008-01-04 08:42:00,98.36,98.4,98.355,98.355,145600000.0
2008-01-04 08:43:00,98.355,98.37,98.34,98.365,407700000.0
2008-01-04 08:44:00,98.365,98.395,98.335,98.335,389800000.0
2008-01-04 08:45:00,98.335,98.46,98.335,98.44,164800000.0
2008-01-04 08:46:00,98.425,98.455,98.415,98.415,139499999.0
2008-01-04 08:47:00,98.415,98.42,98.4,98.4,33700000.0
2008-01-04 08:48:00,98.4,98.4,98.38,98.395,24700000.0
2008-01-04 08:49:00,98.395,98.395,98.33,98.345,174100000.0
2008-01-04 08:50:00,98.34,98.375,98.335,98.35,254000000.0
2008-01-04 08:51:00,98.35,98.355,98.305,98.32,120600000.0
2008-01-04 08:52:00,98.315,98.325,98.305,98.325,229900000.0
2008-01-04 08:53:00,98.315,98.32,98.255,98.255,552400000.0
2008-01-04 08:54:00,98.25,98.27,98.245,98.255,647900000.0
2008-01-04 08:55:00,98.255,98.28,98.255,98.275,335200000.0
2008-01-04 08:56:00,98.275,98.31,98.255,98.295,168200000.0
2008-01-04 08:57:00,98.295,98.295,98.245,98.255,387900000.0
2008-01-04 08:58:00,98.255,98.275,98.245,98.245,602300004.0
2008-01-04 08:59:00,98.245,98.285,98.245,98.28,199800000.0
2008-01-04 09:00:00,98.28,98.285,98.245,98.245,271100000.0
2008-01-04 09:01:00,98.25,98.26,98.245,98.26,235600000.0
2008-01-04 09:02:00,98.26,98.265,98.24,98.255,477500000.0
2008-01-04 09:03:00,98.26,98.275,98.235,98.24,347700001.0
2008-01-04 09:04:00,98.255,98.265,98.225,98.225,61500000.0
2008-01-04 09:05:00,98.23,98.265,98.22,98.245,402400000.0
2008-01-04 09:06:00,98.245,98.265,98.24,98.255,206100000.0
2008-01-04 09:07:00,98.255,98.265,98.24,98.25,87600000.0
2008-01-04 09:08:00,98.25,98.265,98.235,98.25,104300000.0
2008-01-04 09:09:00,98.25,98.27,98.215,98.24,350200000.0
2008-01-04 09:10:00,98.24,98.24,98.21,98.22,207300000.0
2008-01-04 09:11:00,98.22,98.24,98.215,98.225,201799999.0
2008-01-04 09:12:00,98.225,98.245,98.22,98.24,64200000.0
2008-01-04 09:13:00,98.24,98.24,98.21,98.215,175300000.0
2008-01-04 09:14:00,98.22,98.225,98.195,98.21,435700000.0
2008-01-04 09:15:00,98.215,98.245,98.205,98.245,280100000.0
2008-01-04 09:16:00,98.245,98.245,98.23,98.235,173600001.0
2008-01-04 09:17:00,98.235,98.275,98.23,98.27,87100000.0
2008-01-04 09:18:00,98.265,98.285,98.235,98.245,165700000.0
2008-01-04 09:19:00,98.265,98.275,98.205,98.225,129600000.0
2008-01-04 09:20:00,98.205,98.235,98.195,98.225,233600000.0
2008-01-04 09:21:00,98.225,98.24,98.215,98.24,122300000.0
2008-01-04 09:22:00,98.24,98.265,98.23,98.255,212000000.0
2008-01-04 09:23:00,98.255,98.26,98.23,98.245,218200001.0
2008-01-04 09:24:00,98.245,98.26,98.235,98.235,40000000.0
2008-01-04 09:25:00,98.235,98.235,98.215,98.23,61700000.0
2008-01-04 09:26:00,98.23,98.235,98.205,98.205,354500000.0
2008-01-04 09:27:00,98.205,98.205,98.175,98.185,248100002.0
2008-01-04 09:28:00,98.185,98.19,98.165,98.175,163500000.0
2008-01-04 09:29:00,98.17,98.175,98.14,98.145,57700000.0
2008-01-04 09:30:00,98.145,98.16,98.125,98.15,78000000.0
2008-01-04 09:31:00,98.15,98.165,98.13,98.13,90200000.0
2008-01-04 09:32:00,98.13,98.17,98.12,98.145,288100000.0
2008-01-04 09:33:00,98.15,98.195,98.125,98.175,153900000.0
2008-01-04 09:34:00,98.16,98.21,98.155,98.2,308100000.0
2008-01-04 09:35:00,98.2,98.25,98.195,98.245,51700000.0
2008-01-04 09:36:00,98.24,98.28,98.24,98.255,127300000.0
2008-01-04 09:37:00,98.255,98.31,98.255,98.285,190700000.0
2008-01-04 09:38:00,98.3,98.32,98.28,98.3,41300000.0
2008-01-04 09:39:00,98.3,98.315,98.275,98.305,48500000.0
2008-01-04 09:40:00,98.305,98.325,98.295,98.325,48500000.0
2008-01-04 09:41:00,98.325,98.38,98.315,98.32,54400000.0
2008-01-04 09:42:00,98.32,98.335,98.305,98.325,199100000.0
2008-01-04 09:43:00,98.315,98.36,98.305,98.35,211500000.0
2008-01-04 09:44:00,98.35,98.36,98.34,98.35,376100000.0
2008-01-04 09:45:00,98.345,98.355,98.295,98.305,476599999.0
2008-01-04 09:46:00,98.31,98.325,98.285,98.295,885300001.0
2008-01-04 09:47:00,98.295,98.31,98.28,98.285,1009000000.0
2008-01-04 09:48:00,98.285,98.325,98.28,98.31,504800000.0
2008-01-04 09:49:00,98.305,98.315,98.305,98.305,554600000.0
2008-01-04 09:50:00,98.305,98.315,98.24,98.255,817100003.0
2008-01-04 09:51:00,98.255,98.29,98.245,98.25,204000000.0
2008-01-04 09:52:00,98.25,98.28,98.245,98.275,492599999.0
2008-01-04 09:53:00,98.255,98.28,98.245,98.255,616800000.0
2008-01-04 09:54:00,98.255,98.27,98.235,98.26,899099992.0
2008-01-04 09:55:00,98.26,98.265,98.235,98.245,646100000.0
2008-01-04 09:56:00,98.245,98.26,98.235,98.245,491300000.0
2008-01-04 09:57:00,98.245,98.265,98.235,98.245,373600000.0
2008-01-04 09:58:00,98.235,98.265,98.235,98.255,606299996.0
2008-01-04 09:59:00,98.265,98.27,98.225,98.255,426800000.0
2008-01-04 10:00:00,98.255,98.265,98.22,98.23,58100000.0
2008-01-04 10:01:00,98.235,98.255,98.18,98.2,362999998.0
2008-01-04 10:02:00,98.2,98.21,98.19,98.21,187200000.0
2008-01-04 10:03:00,98.21,98.24,98.165,98.175,396800000.0
2008-01-04 10:04:00,98.175,98.185,98.165,98.175,734599998.0
2008-01-04 10:05:00,98.175,98.21,98.17,98.195,323500001.0
2008-01-04 10:06:00,98.195,98.215,98.17,98.215,325700000.0
2008-01-04 10:07:00,98.21,98.21,98.165,98.195,73100000.0
2008-01-04 10:08:00,98.175,98.22,98.165,98.21,88100000.0
2008-01-04 10:09:00,98.21,98.215,98.185,98.195,48700000.0
2008-01-04 10:10:00,98.195,98.285,98.195,98.27,423399999.0
2008-01-04 10:11:00,98.27,98.285,98.245,98.28,322700000.0
2008-01-04 10:12:00,98.28,98.33,98.265,98.29,148800000.0
2008-01-04 10:13:00,98.29,98.315,98.265,98.315,147800000.0
2008-01-04 10:14:00,98.315,98.385,98.285,98.345,73900000.0
2008-01-04 10:15:00,98.35,98.385,98.345,98.36,48600000.0
2008-01-04 10:16:00,98.36,98.365,98.315,98.315,35900000.0
2008-01-04 10:17:00,98.315,98.345,98.305,98.31,235200000.0
2008-01-04 10:18:00,98.31,98.315,98.27,98.27,692799997.0
2008-01-04 10:19:00,98.275,98.315,98.265,98.315,362800000.0
2008-01-04 10:20:00,98.295,98.32,98.255,98.27,530900000.0
2008-01-04 10:21:00,98.27,98.3,98.27,98.27,30900000.0
2008-01-04 10:22:00,98.27,98.28,98.255,98.265,87300000.0
2008-01-04 10:23:00,98.265,98.275,98.205,98.215,401000000.0
2008-01-04 10:24:00,98.215,98.24,98.215,98.235,396500000.0
2008-01-04 10:25:00,98.235,98.235,98.185,98.195,1014800000.0
2008-01-04 10:26:00,98.195,98.195,98.14,98.185,1060300000.0
2008-01-04 10:27:00,98.185,98.215,98.18,98.21,1083100000.0
2008-01-04 10:28:00,98.21,98.23,98.195,98.23,841700003.0
2008-01-04 10:29:00,98.23,98.245,98.21,98.22,639399999.0
2008-01-04 10:30:00,98.22,98.255,98.22,98.235,853700000.0
2008-01-04 10:31:00,98.235,98.24,98.225,98.23,257800000.0
2008-01-04 10:32:00,98.23,98.27,98.23,98.26,63800000.0
2008-01-04 10:33:00,98.26,98.295,98.235,98.245,102800000.0
2008-01-04 10:34:00,98.245,98.275,98.235,98.235,227000000.0
2008-01-04 10:35:00,98.25,98.275,98.235,98.255,72100000.0
2008-01-04 10:36:00,98.245,98.265,98.235,98.24,67000000.0
2008-01-04 10:37:00,98.24,98.24,98.175,98.215,265399998.0
2008-01-04 10:38:00,98.215,98.24,98.185,98.24,232499999.0
2008-01-04 10:39:00,98.24,98.245,98.215,98.245,142800000.0
2008-01-04 10:40:00,98.245,98.255,98.225,98.255,147000000.0
2008-01-04 10:41:00,98.255,98.27,98.225,98.245,211800000.0
2008-01-04 10:42:00,98.245,98.25,98.23,98.235,25800000.0
2008-01-04 10:43:00,98.235,98.275,98.235,98.275,24300000.0
2008-01-04 10:44:00,98.275,98.3,98.245,98.25,35600000.0
2008-01-04 10:45:00,98.25,98.26,98.24,98.26,26500000.0
2008-01-04 10:46:00,98.26,98.285,98.255,98.285,32100000.0
2008-01-04 10:47:00,98.28,98.285,98.255,98.28,92100000.0
2008-01-04 10:48:00,98.285,98.285,98.24,98.26,36400000.0
2008-01-04 10:49:00,98.26,98.275,98.25,98.275,33300000.0
2008-01-04 10:50:00,98.28,98.29,98.275,98.275,26100000.0
2008-01-04 10:51:00,98.275,98.29,98.275,98.285,30300000.0
2008-01-04 10:52:00,98.285,98.29,98.265,98.275,108300000.0
2008-01-04 10:53:00,98.285,98.285,98.27,98.27,18300000.0
2008-01-04 10:54:00,98.27,98.28,98.26,98.265,34800000.0
2008-01-04 10:55:00,98.265,98.27,98.265,98.265,30800000.0
2008-01-04 10:56:00,98.27,98.28,98.265,98.275,120400000.0
2008-01-04 10:57:00,98.275,98.285,98.265,98.27,36700000.0
2008-01-04 10:58:00,98.275,98.29,98.265,98.265,115400000.0
2008-01-04 10:59:00,98.275,98.295,98.275,98.28,40200000.0
2008-01-04 11:00:00,98.28,98.285,98.27,98.285,21600000.0
2008-01-04 11:01:00,98.285,98.295,98.275,98.275,211600001.0
2008-01-04 11:02:00,98.28,98.28,98.27,98.28,78200000.0
2008-01-04 11:03:00,98.28,98.305,98.275,98.295,109300000.0
2008-01-04 11:04:00,98.295,98.295,98.265,98.28,88000000.0
2008-01-04 11:05:00,98.28,98.29,98.27,98.285,21000000.0
2008-01-04 11:06:00,98.285,98.29,98.24,98.25,38700000.0
2008-01-04 11:07:00,98.255,98.265,98.215,98.24,116500000.0
2008-01-04 11:08:00,98.24,98.24,98.18,98.21,62800000.0
2008-01-04 11:09:00,98.21,98.245,98.21,98.235,65500000.0
2008-01-04 11:10:00,98.235,98.255,98.225,98.24,97500000.0
2008-01-04 11:11:00,98.24,98.255,98.18,98.195,390300001.0
2008-01-04 11:12:00,98.195,98.205,98.18,98.2,48500000.0
2008-01-04 11:13:00,98.2,98.225,98.185,98.21,185700000.0
2008-01-04 11:14:00,98.21,98.23,98.195,98.23,141399999.0
2008-01-04 11:15:00,98.235,98.245,98.215,98.235,71900000.0
2008-01-04 11:16:00,98.235,98.25,98.195,98.23,79700001.0
2008-01-04 11:17:00,98.23,98.25,98.225,98.245,35700000.0
2008-01-04 11:18:00,98.245,98.255,98.215,98.245,35500000.0
2008-01-04 11:19:00,98.235,98.25,98.215,98.245,69900000.0
2008-01-04 11:20:00,98.25,98.28,98.225,98.28,58000000.0
2008-01-04 11:21:00,98.28,98.28,98.26,98.27,19200000.0
2008-01-04 11:22:00,98.27,98.275,98.255,98.275,34500000.0
2008-01-04 11:23:00,98.275,98.31,98.275,98.305,24300000.0
2008-01-04 11:24:00,98.305,98.31,98.285,98.305,32400000.0
2008-01-04 11:25:00,98.305,98.305,98.245,98.26,48000000.0
2008-01-04 11:26:00,98.26,98.28,98.235,98.28,212500000.0
2008-01-04 11:27:00,98.28,98.28,98.26,98.265,18600000.0
2008-01-04 11:28:00,98.26,98.28,98.23,98.265,85300000.0
2008-01-04 11:29:00,98.265,98.275,98.24,98.26,39300000.0
2008-01-04 11:30:00,98.26,98.285,98.245,98.27,59500000.0
2008-01-04 11:31:00,98.27,98.275,98.245,98.275,84500000.0
2008-01-04 11:32:00,98.275,98.29,98.255,98.27,163700000.0
2008-01-04 11:33:00,98.265,98.285,98.245,98.275,364900000.0
2008-01-04 11:34:00,98.275,98.325,98.265,98.325,153100000.0
2008-01-04 11:35:00,98.325,98.335,98.285,98.335,480600001.0
2008-01-04 11:36:00,98.33,98.335,98.285,98.29,365600000.0
2008-01-04 11:37:00,98.29,98.29,98.245,98.255,989899997.0
2008-01-04 11:38:00,98.255,98.285,98.255,98.28,183900000.0
2008-01-04 11:39:00,98.28,98.28,98.23,98.23,578499998.0
2008-01-04 11:40:00,98.23,98.235,98.205,98.225,1153399995.0
2008-01-04 11:41:00,98.225,98.325,98.22,98.325,848399999.0
2008-01-04 11:42:00,98.33,98.35,98.325,98.325,455400000.0
2008-01-04 11:43:00,98.32,98.32,98.29,98.29,166500000.0
2008-01-04 11:44:00,98.29,98.29,98.245,98.26,103900000.0
2008-01-04 11:45:00,98.26,98.31,98.26,98.285,229500000.0
2008-01-04 11:46:00,98.3,98.3,98.255,98.275,275100001.0
2008-01-04 11:47:00,98.275,98.275,98.245,98.255,47300000.0
2008-01-04 11:48:00,98.255,98.275,98.25,98.27,34600000.0
2008-01-04 11:49:00,98.27,98.27,98.21,98.22,681199996.0
2008-01-04 11:50:00,98.215,98.24,98.215,98.22,224000000.0
2008-01-04 11:51:00,98.225,98.225,98.195,98.205,426399998.0
2008-01-04 11:52:00,98.205,98.24,98.195,98.23,43200000.0
2008-01-04 11:53:00,98.23,98.23,98.205,98.23,46700000.0
2008-01-04 11:54:00,98.23,98.23,98.2,98.205,166000000.0
2008-01-04 11:55:00,98.205,98.23,98.2,98.23,36400000.0
2008-01-04 11:56:00,98.23,98.24,98.205,98.225,406099999.0
2008-01-04 11:57:00,98.23,98.235,98.215,98.225,224800000.0
2008-01-04 11:58:00,98.225,98.255,98.215,98.225,373800000.0
2008-01-04 11:59:00,98.225,98.24,98.21,98.235,525900000.0
2008-01-04 12:00:00,98.235,98.26,98.215,98.245,397299999.0
2008-01-04 12:01:00,98.245,98.27,98.23,98.27,46600000.0
2008-01-04 12:02:00,98.265,98.275,98.255,98.27,176700000.0
2008-01-04 12:03:00,98.27,98.295,98.265,98.28,149900000.0
2008-01-04 12:04:00,98.28,98.305,98.28,98.295,318400000.0
2008-01-04 12:05:00,98.3,98.375,98.3,98.375,784700000.0
2008-01-04 12:06:00,98.365,98.395,98.345,98.375,1285499998.0
2008-01-04 12:07:00,98.375,98.41,98.345,98.355,562100000.0
2008-01-04 12:08:00,98.355,98.355,98.325,98.335,564299999.0
2008-01-04 12:09:00,98.325,98.34,98.315,98.32,738499988.0
2008-01-04 12:10:00,98.32,98.335,98.305,98.305,872000000.0
2008-01-04 12:11:00,98.315,98.325,98.305,98.32,448299999.0
2008-01-04 12:12:00,98.32,98.335,98.315,98.33,714500000.0
2008-01-04 12:13:00,98.32,98.33,98.285,98.295,534499999.0
2008-01-04 12:14:00,98.295,98.295,98.245,98.265,801699999.0
2008-01-04 12:15:00,98.27,98.27,98.245,98.255,450100000.0
2008-01-04 12:16:00,98.255,98.265,98.24,98.24,350600000.0
2008-01-04 12:17:00,98.245,98.255,98.225,98.24,576299999.0
2008-01-04 12:18:00,98.235,98.265,98.22,98.245,543799993.0
2008-01-04 12:19:00,98.25,98.26,98.225,98.235,274000000.0
2008-01-04 12:20:00,98.235,98.245,98.22,98.235,239600000.0
2008-01-04 12:21:00,98.235,98.28,98.235,98.255,369600000.0
2008-01-04 12:22:00,98.255,98.28,98.245,98.27,787099998.0
2008-01-04 12:23:00,98.27,98.275,98.235,98.235,749899999.0
2008-01-04 12:24:00,98.245,98.255,98.21,98.225,1017500001.0
2008-01-04 12:25:00,98.225,98.26,98.225,98.255,463300000.0
2008-01-04 12:26:00,98.255,98.255,98.235,98.24,143600000.0
2008-01-04 12:27:00,98.24,98.265,98.23,98.25,605499995.0
2008-01-04 12:28:00,98.24,98.275,98.235,98.245,263600000.0
2008-01-04 12:29:00,98.245,98.275,98.225,98.255,359100000.0
2008-01-04 12:30:00,98.26,98.27,98.225,98.24,201900000.0
2008-01-04 12:31:00,98.24,98.255,98.215,98.225,261700000.0
2008-01-04 12:32:00,98.225,98.25,98.22,98.24,42400000.0
2008-01-04 12:33:00,98.24,98.245,98.21,98.235,60700000.0
2008-01-04 12:34:00,98.235,98.25,98.21,98.235,61200000.0
2008-01-04 12:35:00,98.23,98.27,98.23,98.27,33900000.0
2008-01-04 12:36:00,98.27,98.285,98.255,98.28,142500000.0
2008-01-04 12:37:00,98.28,98.295,98.245,98.26,229200000.0
2008-01-04 12:38:00,98.26,98.27,98.235,98.245,29200000.0
2008-01-04 12:39:00,98.245,98.255,98.22,98.225,144500000.0
2008-01-04 12:40:00,98.225,98.225,98.21,98.215,427200000.0
2008-01-04 12:41:00,98.215,98.225,98.19,98.19,501400000.0
2008-01-04 12:42:00,98.19,98.195,98.165,98.185,831399993.0
2008-01-04 12:43:00,98.185,98.185,98.16,98.16,430300000.0
2008-01-04 12:44:00,98.16,98.175,98.16,98.16,436900001.0
2008-01-04 12:45:00,98.16,98.175,98.155,98.165,853699999.0
2008-01-04 12:46:00,98.165,98.165,98.135,98.145,364199998.0
2008-01-04 12:47:00,98.145,98.155,98.145,98.155,446800000.0
2008-01-04 12:48:00,98.155,98.165,98.15,98.155,549900000.0
2008-01-04 12:49:00,98.155,98.155,98.145,98.15,291600000.0
2008-01-04 12:50:00,98.15,98.18,98.145,98.17,268000000.0
2008-01-04 12:51:00,98.17,98.175,98.15,98.16,422300000.0
2008-01-04 12:52:00,98.16,98.175,98.13,98.13,362000000.0
2008-01-04 12:53:00,98.135,98.135,98.11,98.12,531900000.0
2008-01-04 12:54:00,98.12,98.16,98.12,98.135,195600000.0
2008-01-04 12:55:00,98.145,98.145,98.125,98.13,111800000.0
2008-01-04 12:56:00,98.13,98.135,98.115,98.125,172700000.0
2008-01-04 12:57:00,98.125,98.15,98.115,98.15,107800000.0
2008-01-04 12:58:00,98.15,98.165,98.125,98.145,542300000.0
2008-01-04 12:59:00,98.145,98.145,98.095,98.11,348100000.0
2008-01-04 13:00:00,98.105,98.105,98.085,98.085,547899999.0
2008-01-04 13:01:00,98.09,98.11,98.075,98.1,264900000.0
2008-01-04 13:02:00,98.1,98.115,98.085,98.105,276200000.0
2008-01-04 13:03:00,98.115,98.14,98.11,98.135,161000000.0
2008-01-04 13:04:00,98.135,98.155,98.12,98.15,50200000.0
2008-01-04 13:05:00,98.15,98.165,98.125,98.125,99100000.0
2008-01-04 13:06:00,98.125,98.17,98.125,98.155,85800000.0
2008-01-04 13:07:00,98.165,98.195,98.145,98.19,399500000.0
2008-01-04 13:08:00,98.195,98.2,98.17,98.17,238100000.0
2008-01-04 13:09:00,98.17,98.17,98.155,98.16,48400000.0
2008-01-04 13:10:00,98.16,98.18,98.155,98.17,212900000.0
2008-01-04 13:11:00,98.17,98.17,98.155,98.155,48800000.0
2008-01-04 13:12:00,98.155,98.16,98.125,98.135,340700000.0
2008-01-04 13:13:00,98.135,98.145,98.105,98.105,310700000.0
2008-01-04 13:14:00,98.11,98.13,98.11,98.115,27600000.0
2008-01-04 13:15:00,98.115,98.135,98.115,98.12,43800000.0
2008-01-04 13:16:00,98.115,98.135,98.105,98.125,128600000.0
2008-01-04 13:17:00,98.125,98.135,98.105,98.13,149000000.0
2008-01-04 13:18:00,98.13,98.13,98.12,98.12,24700000.0
2008-01-04 13:19:00,98.12,98.13,98.095,98.125,214200001.0
2008-01-04 13:20:00,98.115,98.135,98.105,98.105,132300000.0
2008-01-04 13:21:00,98.105,98.175,98.095,98.165,342800000.0
2008-01-04 13:22:00,98.17,98.185,98.155,98.165,153000000.0
2008-01-04 13:23:00,98.165,98.175,98.14,98.145,223000000.0
2008-01-04 13:24:00,98.145,98.165,98.135,98.16,468700000.0
2008-01-04 13:25:00,98.16,98.195,98.155,98.18,372499996.0
2008-01-04 13:26:00,98.175,98.185,98.165,98.18,137900000.0
2008-01-04 13:27:00,98.18,98.185,98.165,98.17,100400000.0
2008-01-04 13:28:00,98.17,98.18,98.155,98.17,23400000.0
2008-01-04 13:29:00,98.17,98.175,98.14,98.14,73000000.0
2008-01-04 13:30:00,98.14,98.145,98.125,98.125,226100000.0
2008-01-04 13:31:00,98.125,98.135,98.05,98.05,599299999.0
2008-01-04 13:32:00,98.06,98.07,98.045,98.06,387399994.0
2008-01-04 13:33:00,98.06,98.085,98.055,98.085,44100000.0
2008-01-04 13:34:00,98.085,98.09,98.065,98.08,59400000.0
2008-01-04 13:35:00,98.08,98.085,98.06,98.075,226700000.0
2008-01-04 13:36:00,98.075,98.095,98.065,98.08,101000000.0
2008-01-04 13:37:00,98.08,98.09,98.065,98.075,16200000.0
2008-01-04 13:38:00,98.075,98.08,98.06,98.06,54400000.0
2008-01-04 13:39:00,98.055,98.07,98.02,98.02,846399999.0
2008-01-04 13:40:00,98.025,98.05,98.005,98.045,362499999.0
2008-01-04 13:41:00,98.05,98.055,98.03,98.055,529899993.0
2008-01-04 13:42:00,98.055,98.055,98.025,98.045,145600000.0
2008-01-04 13:43:00,98.045,98.065,98.04,98.04,82200000.0
2008-01-04 13:44:00,98.055,98.065,98.04,98.055,51800000.0
2008-01-04 13:45:00,98.055,98.1,98.055,98.1,136900000.0
2008-01-04 13:46:00,98.08,98.105,98.075,98.08,127100000.0
2008-01-04 13:47:00,98.075,98.095,98.065,98.075,64100000.0
2008-01-04 13:48:00,98.1,98.13,98.075,98.125,83200000.0
2008-01-04 13:49:00,98.125,98.14,98.095,98.125,297400000.0
2008-01-04 13:50:00,98.125,98.15,98.115,98.13,160500000.0
2008-01-04 13:51:00,98.13,98.135,98.11,98.13,162500000.0
2008-01-04 13:52:00,98.13,98.16,98.13,98.155,35700000.0
2008-01-04 13:53:00,98.155,98.185,98.145,98.175,146400000.0
2008-01-04 13:54:00,98.175,98.235,98.17,98.23,41700000.0
2008-01-04 13:55:00,98.23,98.255,98.23,98.24,38100000.0
2008-01-04 13:56:00,98.24,98.25,98.225,98.23,24900000.0
2008-01-04 13:57:00,98.23,98.235,98.185,98.23,122900000.0
2008-01-04 13:58:00,98.23,98.23,98.21,98.22,37600000.0
2008-01-04 13:59:00,98.22,98.23,98.205,98.22,81200000.0
2008-01-04 14:00:00,98.215,98.235,98.21,98.22,277600000.0
2008-01-04 14:01:00,98.225,98.235,98.19,98.215,239700000.0
2008-01-04 14:02:00,98.215,98.215,98.175,98.175,267900000.0
2008-01-04 14:03:00,98.175,98.19,98.155,98.18,301300000.0
2008-01-04 14:04:00,98.175,98.205,98.16,98.205,388500000.0
2008-01-04 14:05:00,98.205,98.23,98.19,98.225,33600000.0
2008-01-04 14:06:00,98.215,98.22,98.185,98.185,79500000.0
2008-01-04 14:07:00,98.185,98.21,98.175,98.2,234300000.0
2008-01-04 14:08:00,98.195,98.205,98.175,98.19,143000000.0
2008-01-04 14:09:00,98.19,98.195,98.175,98.185,31400000.0
2008-01-04 14:10:00,98.185,98.195,98.165,98.165,89600000.0
2008-01-04 14:11:00,98.18,98.185,98.165,98.185,85300000.0
2008-01-04 14:12:00,98.185,98.185,98.155,98.17,104200000.0
2008-01-04 14:13:00,98.155,98.18,98.155,98.17,51400000.0
2008-01-04 14:14:00,98.165,98.17,98.15,98.16,36000000.0
2008-01-04 14:15:00,98.16,98.16,98.14,98.15,11300000.0
2008-01-04 14:16:00,98.15,98.16,98.125,98.125,89200004.0
2008-01-04 14:17:00,98.135,98.175,98.125,98.155,190800000.0
2008-01-04 14:18:00,98.175,98.18,98.16,98.165,16200000.0
2008-01-04 14:19:00,98.165,98.175,98.155,98.17,32100000.0
2008-01-04 14:20:00,98.17,98.18,98.15,98.175,61400000.0
2008-01-04 14:21:00,98.16,98.175,98.135,98.135,214300000.0
2008-01-04 14:22:00,98.15,98.18,98.135,98.175,218000000.0
2008-01-04 14:23:00,98.175,98.175,98.15,98.17,24900000.0
2008-01-04 14:24:00,98.17,98.17,98.115,98.145,65400000.0
2008-01-04 14:25:00,98.145,98.145,98.115,98.12,36300000.0
2008-01-04 14:26:00,98.12,98.125,98.08,98.1,34300000.0
2008-01-04 14:27:00,98.1,98.11,98.075,98.085,118600000.0
2008-01-04 14:28:00,98.1,98.105,98.055,98.065,77800000.0
2008-01-04 14:29:00,98.065,98.09,98.035,98.045,176900000.0
2008-01-04 14:30:00,98.045,98.08,98.035,98.06,252599999.0
2008-01-04 14:31:00,98.055,98.07,98.035,98.065,649499999.0
2008-01-04 14:32:00,98.06,98.075,98.05,98.065,218000000.0
2008-01-04 14:33:00,98.065,98.065,98.045,98.065,74000000.0
2008-01-04 14:34:00,98.065,98.09,98.06,98.075,484900000.0
2008-01-04 14:35:00,98.075,98.09,98.065,98.075,480500000.0
2008-01-04 14:36:00,98.075,98.105,98.075,98.105,214800000.0
2008-01-04 14:37:00,98.105,98.125,98.07,98.07,718499997.0
2008-01-04 14:38:00,98.075,98.09,98.065,98.085,133800000.0
2008-01-04 14:39:00,98.085,98.1,98.065,98.075,414400001.0
2008-01-04 14:40:00,98.075,98.09,98.07,98.09,35900000.0
2008-01-04 14:41:00,98.09,98.11,98.07,98.075,330300001.0
2008-01-04 14:42:00,98.075,98.08,98.065,98.07,98700000.0
2008-01-04 14:43:00,98.06,98.085,98.05,98.05,183200000.0
2008-01-04 14:44:00,98.045,98.08,98.045,98.075,84800000.0
2008-01-04 14:45:00,98.075,98.075,98.045,98.06,33500000.0
2008-01-04 14:46:00,98.06,98.065,98.045,98.05,28800000.0
2008-01-04 14:47:00,98.05,98.05,98.01,98.02,50500000.0
2008-01-04 14:48:00,98.02,98.05,98.005,98.05,201299999.0
2008-01-04 14:49:00,98.035,98.05,98.02,98.03,194700000.0
2008-01-04 14:50:00,98.03,98.035,98.02,98.02,119900000.0
2008-01-04 14:51:00,98.02,98.025,98.015,98.015,43600000.0
2008-01-04 14:52:00,98.015,98.04,98.015,98.025,178500000.0
2008-01-04 14:53:00,98.025,98.05,98.025,98.045,23400000.0
2008-01-04 14:54:00,98.045,98.065,98.005,98.01,348700000.0
2008-01-04 14:55:00,98.015,98.05,98.01,98.045,259800000.0
2008-01-04 14:56:00,98.045,98.075,98.04,98.065,41400000.0
2008-01-04 14:57:00,98.07,98.075,98.035,98.04,79000000.0
2008-01-04 14:58:00,98.045,98.05,98.03,98.035,41000000.0
2008-01-04 14:59:00,98.035,98.055,98.035,98.035,95800000.0
2008-01-04 15:00:00,98.05,98.07,98.035,98.065,38000000.0
2008-01-04 15:01:00,98.065,98.07,98.065,98.065,23700000.0
2008-01-04 15:02:00,98.065,98.075,98.055,98.075,24000000.0
2008-01-04 15:03:00,98.075,98.075,98.045,98.05,18900000.0
2008-01-04 15:04:00,98.04,98.04,98.03,98.03,17700000.0
2008-01-04 15:05:00,98.03,98.05,98.005,98.05,101500000.0
2008-01-04 15:06:00,98.035,98.09,98.035,98.065,210800000.0
2008-01-04 15:07:00,98.065,98.11,98.065,98.105,50500000.0
2008-01-04 15:08:00,98.105,98.11,98.075,98.095,48400000.0
2008-01-04 15:09:00,98.095,98.105,98.065,98.08,41999999.0
2008-01-04 15:10:00,98.08,98.095,98.05,98.08,35400000.0
2008-01-04 15:11:00,98.08,98.11,98.08,98.09,54900000.0
2008-01-04 15:12:00,98.095,98.135,98.095,98.105,276100000.0
2008-01-04 15:13:00,98.115,98.115,98.065,98.095,360800000.0
2008-01-04 15:14:00,98.095,98.095,98.025,98.025,124500000.0
2008-01-04 15:15:00,98.025,98.08,98.015,98.05,118200000.0
2008-01-04 15:16:00,98.05,98.07,98.025,98.055,42400000.0
2008-01-04 15:17:00,98.055,98.09,98.05,98.085,291900000.0
2008-01-04 15:18:00,98.085,98.14,98.075,98.12,477200000.0
2008-01-04 15:19:00,98.12,98.14,98.06,98.065,306800001.0
2008-01-04 15:20:00,98.065,98.1,98.04,98.085,98500000.0
2008-01-04 15:21:00,98.09,98.105,98.065,98.1,353500000.0
2008-01-04 15:22:00,98.1,98.115,98.075,98.09,172100000.0
2008-01-04 15:23:00,98.085,98.135,98.075,98.12,359300000.0
2008-01-04 15:24:00,98.12,98.125,98.065,98.065,262600000.0
2008-01-04 15:25:00,98.065,98.13,98.055,98.07,122700000.0
2008-01-04 15:26:00,98.07,98.12,98.07,98.09,248300000.0
2008-01-04 15:27:00,98.085,98.1,98.055,98.09,147800000.0
2008-01-04 15:28:00,98.085,98.11,98.055,98.1,468200000.0
2008-01-04 15:29:00,98.1,98.115,97.985,98.055,372399999.0
2008-01-04 15:30:00,98.055,98.055,97.715,97.845,779600002.0
2008-01-04 15:31:00,97.845,97.975,97.845,97.95,1095400001.0
2008-01-04 15:32:00,97.965,98.055,97.805,97.84,484100000.0
2008-01-04 15:33:00,97.825,98.005,97.825,98.005,536399999.0
2008-01-04 15:34:00,98.005,98.08,97.975,98.06,543700001.0
2008-01-04 15:35:00,98.055,98.14,98.01,98.105,238200000.0
2008-01-04 15:36:00,98.105,98.12,98.02,98.02,572300000.0
2008-01-04 15:37:00,98.025,98.14,98.015,98.035,406800000.0
2008-01-04 15:38:00,98.025,98.095,97.955,98.035,341200000.0
2008-01-04 15:39:00,98.04,98.055,98.0,98.05,75700000.0
2008-01-04 15:40:00,98.05,98.15,98.045,98.055,149100000.0
2008-01-04 15:41:00,98.08,98.105,98.035,98.085,168700000.0
2008-01-04 15:42:00,98.085,98.085,98.02,98.02,205200000.0
2008-01-04 15:43:00,98.02,98.07,97.995,98.03,370200000.0
2008-01-04 15:44:00,98.035,98.165,98.03,98.155,340800000.0
2008-01-04 15:45:00,98.165,98.18,98.115,98.125,483699999.0
2008-01-04 15:46:00,98.125,98.145,98.075,98.105,285800000.0
2008-01-04 15:47:00,98.105,98.11,98.045,98.065,876400000.0
2008-01-04 15:48:00,98.065,98.095,98.015,98.085,1446699990.0
2008-01-04 15:49:00,98.085,98.12,98.075,98.085,1072499989.0
2008-01-04 15:50:00,98.085,98.11,98.055,98.09,584400000.0
2008-01-04 15:51:00,98.09,98.1,98.035,98.08,1127999995.0
2008-01-04 15:52:00,98.08,98.1,98.05,98.08,641200000.0
2008-01-04 15:53:00,98.085,98.095,98.06,98.075,1359899995.0
2008-01-04 15:54:00,98.075,98.115,98.045,98.105,420100000.0
2008-01-04 15:55:00,98.105,98.105,98.055,98.085,734600000.0
2008-01-04 15:56:00,98.085,98.095,98.015,98.05,448600000.0
2008-01-04 15:57:00,98.05,98.065,98.005,98.05,607799999.0
2008-01-04 15:58:00,98.05,98.075,98.035,98.05,191400000.0
2008-01-04 15:59:00,98.055,98.095,98.025,98.07,509799999.0
2008-01-04 16:00:00,98.07,98.1,98.065,98.09,374200000.0
2008-01-04 16:01:00,98.075,98.105,98.06,98.075,209500000.0
2008-01-04 16:02:00,98.075,98.125,98.035,98.065,913900002.0
2008-01-04 16:03:00,98.06,98.07,98.035,98.045,784600000.0
2008-01-04 16:04:00,98.05,98.09,98.035,98.07,609100000.0
2008-01-04 16:05:00,98.07,98.07,97.96,97.96,482300000.0
2008-01-04 16:06:00,97.96,98.015,97.915,97.955,126300000.0
2008-01-04 16:07:00,97.95,97.955,97.895,97.915,177200000.0
2008-01-04 16:08:00,97.915,97.975,97.865,97.87,518200000.0
2008-01-04 16:09:00,97.87,97.915,97.84,97.875,541000000.0
2008-01-04 16:10:00,97.875,97.98,97.875,97.965,355600000.0
2008-01-04 16:11:00,97.99,97.99,97.915,97.965,605400000.0
2008-01-04 16:12:00,97.955,97.99,97.91,97.98,112800000.0
2008-01-04 16:13:00,97.975,97.98,97.855,97.865,425400000.0
2008-01-04 16:14:00,97.865,97.895,97.845,97.87,729600000.0
2008-01-04 16:15:00,97.875,97.885,97.845,97.87,621800000.0
2008-01-04 16:16:00,97.87,97.905,97.865,97.875,667000000.0
2008-01-04 16:17:00,97.885,97.895,97.83,97.835,561800002.0
2008-01-04 16:18:00,97.835,97.855,97.795,97.81,633199999.0
2008-01-04 16:19:00,97.815,97.815,97.715,97.755,663400000.0
2008-01-04 16:20:00,97.75,97.84,97.74,97.815,66400000.0
2008-01-04 16:21:00,97.815,97.85,97.785,97.835,1103500001.0
2008-01-04 16:22:00,97.835,97.85,97.795,97.8,1231599997.0
2008-01-04 16:23:00,97.8,97.825,97.795,97.795,859000000.0
2008-01-04 16:24:00,97.795,97.815,97.775,97.805,925700000.0
2008-01-04 16:25:00,97.81,97.825,97.77,97.785,804300002.0
2008-01-04 16:26:00,97.785,97.815,97.745,97.75,856000000.0
2008-01-04 16:27:00,97.755,97.795,97.745,97.775,906800000.0
2008-01-04 16:28:00,97.775,97.795,97.755,97.775,761900000.0
2008-01-04 16:29:00,97.785,97.82,97.775,97.785,559600000.0
2008-01-04 16:30:00,97.785,97.805,97.775,97.785,511700000.0
2008-01-04 16:31:00,97.785,97.825,97.78,97.815,658700000.0
2008-01-04 16:32:00,97.815,97.865,97.815,97.855,939600001.0
2008-01-04 16:33:00,97.855,97.87,97.82,97.845,740399998.0
2008-01-04 16:34:00,97.845,97.875,97.83,97.865,313400000.0
2008-01-04 16:35:00,97.87,97.885,97.835,97.855,415500000.0
2008-01-04 16:36:00,97.845,97.865,97.805,97.825,907499997.0
2008-01-04 16:37:00,97.82,97.835,97.78,97.815,980200000.0
2008-01-04 16:38:00,97.815,97.835,97.77,97.835,723800000.0
2008-01-04 16:39:00,97.835,97.835,97.8,97.8,564100000.0
2008-01-04 16:40:00,97.8,97.82,97.76,97.78,354700000.0
2008-01-04 16:41:00,97.78,97.85,97.775,97.845,271600000.0
2008-01-04 16:42:00,97.845,97.855,97.785,97.785,310700000.0
2008-01-04 16:43:00,97.785,97.875,97.77,97.855,209000000.0
2008-01-04 16:44:00,97.865,97.88,97.835,97.84,342799998.0
2008-01-04 16:45:00,97.84,97.865,97.825,97.855,453200001.0
2008-01-04 16:46:00,97.855,97.875,97.805,97.805,751800000.0
2008-01-04 16:47:00,97.815,97.87,97.805,97.84,470700000.0
2008-01-04 16:48:00,97.845,97.89,97.825,97.89,231000000.0
2008-01-04 16:49:00,97.89,97.955,97.875,97.925,820100000.0
2008-01-04 16:50:00,97.925,97.94,97.875,97.885,556000000.0
2008-01-04 16:51:00,97.895,97.9,97.85,97.855,757500000.0
2008-01-04 16:52:00,97.86,97.87,97.835,97.845,905800001.0
2008-01-04 16:53:00,97.85,97.865,97.825,97.835,426800000.0
2008-01-04 16:54:00,97.845,97.85,97.815,97.825,394000000.0
2008-01-04 16:55:00,97.815,97.835,97.795,97.815,533300000.0
2008-01-04 16:56:00,97.815,97.83,97.795,97.825,221600000.0
2008-01-04 16:57:00,97.825,97.84,97.795,97.84,274600000.0
2008-01-04 16:58:00,97.84,97.88,97.84,97.875,58400000.0
2008-01-04 16:59:00,97.875,97.89,97.825,97.845,420400000.0
2008-01-04 17:00:00,97.845,97.885,97.795,97.855,977600000.0
2008-01-04 17:01:00,97.855,97.875,97.7,97.76,354400001.0
2008-01-04 17:02:00,97.76,97.835,97.76,97.795,127300000.0
2008-01-04 17:03:00,97.8,97.81,97.765,97.785,980200000.0
2008-01-04 17:04:00,97.785,97.825,97.75,97.815,620099999.0
2008-01-04 17:05:00,97.825,97.845,97.78,97.805,874699999.0
2008-01-04 17:06:00,97.805,97.85,97.79,97.83,217800000.0
2008-01-04 17:07:00,97.83,97.87,97.81,97.84,235200000.0
2008-01-04 17:08:00,97.835,97.84,97.795,97.81,412700000.0
2008-01-04 17:09:00,97.805,97.83,97.775,97.81,106000000.0
2008-01-04 17:10:00,97.81,97.825,97.765,97.77,132100000.0
2008-01-04 17:11:00,97.77,97.78,97.715,97.755,391100000.0
2008-01-04 17:12:00,97.75,97.75,97.715,97.73,78400000.0
2008-01-04 17:13:00,97.73,97.775,97.705,97.74,87400000.0
2008-01-04 17:14:00,97.74,97.74,97.705,97.73,305600000.0
2008-01-04 17:15:00,97.73,97.755,97.73,97.745,57500000.0
2008-01-04 17:16:00,97.745,97.755,97.715,97.735,210300000.0
2008-01-04 17:17:00,97.735,97.76,97.705,97.705,373899999.0
2008-01-04 17:18:00,97.7,97.72,97.675,97.715,325000000.0
2008-01-04 17:19:00,97.715,97.715,97.66,97.66,251500000.0
2008-01-04 17:20:00,97.665,97.745,97.655,97.745,393800000.0
2008-01-04 17:21:00,97.75,97.77,97.72,97.735,109700000.0
2008-01-04 17:22:00,97.735,97.785,97.73,97.755,312000000.0
2008-01-04 17:23:00,97.755,97.82,97.755,97.81,175600000.0
2008-01-04 17:24:00,97.815,97.825,97.755,97.79,501600000.0
2008-01-04 17:25:00,97.79,97.79,97.73,97.755,167100000.0
2008-01-04 17:26:00,97.755,97.76,97.7,97.725,463300000.0
2008-01-04 17:27:00,97.725,97.74,97.695,97.73,962500000.0
2008-01-04 17:28:00,97.715,97.755,97.715,97.745,81200000.0
2008-01-04 17:29:00,97.75,97.76,97.73,97.75,107700000.0
2008-01-04 17:30:00,97.745,97.755,97.715,97.745,332700000.0
2008-01-04 17:31:00,97.745,97.78,97.735,97.76,88900000.0
2008-01-04 17:32:00,97.76,97.76,97.71,97.715,581500000.0
2008-01-04 17:33:00,97.71,97.715,97.675,97.695,670600001.0
2008-01-04 17:34:00,97.695,97.725,97.685,97.715,763799998.0
2008-01-04 17:35:00,97.715,97.755,97.71,97.755,906300008.0
2008-01-04 17:36:00,97.755,97.775,97.735,97.745,955600003.0
2008-01-04 17:37:00,97.745,97.76,97.735,97.745,959799998.0
2008-01-04 17:38:00,97.745,97.755,97.735,97.745,616800000.0
2008-01-04 17:39:00,97.745,97.775,97.74,97.755,674900000.0
2008-01-04 17:40:00,97.755,97.775,97.735,97.765,625700000.0
2008-01-04 17:41:00,97.765,97.805,97.755,97.805,560900000.0
2008-01-04 17:42:00,97.805,97.855,97.8,97.84,811000000.0
2008-01-04 17:43:00,97.84,97.855,97.815,97.82,920700000.0
2008-01-04 17:44:00,97.825,97.845,97.805,97.81,780300000.0
2008-01-04 17:45:00,97.81,97.845,97.805,97.83,643599999.0
2008-01-04 17:46:00,97.835,97.835,97.77,97.77,846900000.0
2008-01-04 17:47:00,97.77,97.8,97.77,97.785,568300000.0
2008-01-04 17:48:00,97.785,97.785,97.735,97.755,786200000.0
2008-01-04 17:49:00,97.755,97.755,97.715,97.74,1054200000.0
2008-01-04 17:50:00,97.74,97.745,97.715,97.73,1016699998.0
2008-01-04 17:51:00,97.73,97.77,97.725,97.77,471300000.0
2008-01-04 17:52:00,97.77,97.785,97.72,97.775,615300001.0
2008-01-04 17:53:00,97.77,97.785,97.735,97.745,690900000.0
2008-01-04 17:54:00,97.75,97.755,97.705,97.725,487800000.0
2008-01-04 17:55:00,97.725,97.74,97.695,97.705,194600000.0
2008-01-04 17:56:00,97.705,97.73,97.7,97.725,75000000.0
2008-01-04 17:57:00,97.725,97.74,97.705,97.715,250000000.0
2008-01-04 17:58:00,97.715,97.725,97.685,97.72,261600000.0
2008-01-04 17:59:00,97.72,97.78,97.695,97.765,231600000.0
2008-01-04 18:00:00,97.77,97.795,97.75,97.775,424400000.0
2008-01-04 18:01:00,97.77,97.79,97.745,97.765,712399999.0
2008-01-04 18:02:00,97.765,97.805,97.755,97.79,141900000.0
2008-01-04 18:03:00,97.79,97.8,97.775,97.78,339200000.0
2008-01-04 18:04:00,97.78,97.795,97.765,97.785,248100000.0
2008-01-04 18:05:00,97.785,97.785,97.75,97.755,279800000.0
2008-01-04 18:06:00,97.77,97.805,97.765,97.785,39300000.0
2008-01-04 18:07:00,97.785,97.795,97.745,97.775,222100000.0
2008-01-04 18:08:00,97.77,97.795,97.77,97.785,178400000.0
2008-01-04 18:09:00,97.785,97.82,97.775,97.805,515900002.0
2008-01-04 18:10:00,97.8,97.85,97.8,97.81,812700000.0
2008-01-04 18:11:00,97.805,97.87,97.805,97.86,204300000.0
2008-01-04 18:12:00,97.85,97.895,97.84,97.895,309800000.0
2008-01-04 18:13:00,97.895,97.945,97.885,97.945,989600001.0
2008-01-04 18:14:00,97.935,97.965,97.92,97.965,1100100000.0
2008-01-04 18:15:00,97.955,97.965,97.925,97.925,598700000.0
2008-01-04 18:16:00,97.925,97.955,97.895,97.9,1032200000.0
2008-01-04 18:17:00,97.9,97.91,97.865,97.875,783100001.0
2008-01-04 18:18:00,97.88,97.895,97.865,97.875,722699999.0
2008-01-04 18:19:00,97.88,97.88,97.835,97.865,498000000.0
2008-01-04 18:20:00,97.855,97.915,97.855,97.91,590999997.0
2008-01-04 18:21:00,97.91,97.915,97.875,97.885,909800000.0
2008-01-04 18:22:00,97.875,97.92,97.865,97.92,1097000005.0
2008-01-04 18:23:00,97.92,97.925,97.89,97.89,590200000.0
2008-01-04 18:24:00,97.885,97.94,97.875,97.885,961300001.0
2008-01-04 18:25:00,97.89,97.945,97.875,97.935,988400000.0
2008-01-04 18:26:00,97.94,97.97,97.93,97.935,672600001.0
2008-01-04 18:27:00,97.94,97.965,97.935,97.955,406000000.0
2008-01-04 18:28:00,97.955,97.975,97.935,97.965,216800000.0
2008-01-04 18:29:00,97.965,97.965,97.925,97.925,376900000.0
2008-01-04 18:30:00,97.93,98.01,97.925,98.01,608600000.0
2008-01-04 18:31:00,98.01,98.01,97.98,97.98,52600000.0
2008-01-04 18:32:00,97.98,97.99,97.965,97.97,123400000.0
2008-01-04 18:33:00,97.97,97.97,97.94,97.945,302500000.0
2008-01-04 18:34:00,97.945,97.945,97.92,97.94,387400000.0
2008-01-04 18:35:00,97.94,97.95,97.92,97.92,213000000.0
2008-01-04 18:36:00,97.92,97.92,97.89,97.905,332800000.0
2008-01-04 18:37:00,97.91,97.91,97.855,97.87,349500001.0
2008-01-04 18:38:00,97.865,97.91,97.865,97.91,248400000.0
2008-01-04 18:39:00,97.91,97.94,97.91,97.935,417100000.0
2008-01-04 18:40:00,97.935,97.96,97.905,97.915,913300000.0
2008-01-04 18:41:00,97.915,97.935,97.895,97.905,996900003.0
2008-01-04 18:42:00,97.905,97.925,97.895,97.905,512900000.0
2008-01-04 18:43:00,97.905,97.925,97.885,97.895,794199999.0
2008-01-04 18:44:00,97.895,97.93,97.895,97.905,556899999.0
2008-01-04 18:45:00,97.905,97.905,97.865,97.88,406500000.0
2008-01-04 18:46:00,97.88,97.905,97.865,97.865,122100000.0
2008-01-04 18:47:00,97.87,97.91,97.86,97.895,133300000.0
2008-01-04 18:48:00,97.895,97.905,97.885,97.895,330800000.0
2008-01-04 18:49:00,97.895,97.91,97.875,97.895,507100004.0
2008-01-04 18:50:00,97.895,97.935,97.885,97.935,469700001.0
2008-01-04 18:51:00,97.93,97.955,97.925,97.95,338200000.0
2008-01-04 18:52:00,97.95,97.95,97.925,97.93,113000000.0
2008-01-04 18:53:00,97.935,97.965,97.91,97.935,529500000.0
2008-01-04 18:54:00,97.935,97.955,97.93,97.945,186200000.0
2008-01-04 18:55:00,97.95,97.985,97.945,97.985,351600000.0
2008-01-04 18:56:00,97.99,98.0,97.975,97.98,171000000.0
2008-01-04 18:57:00,97.99,98.0,97.94,97.945,259800000.0
2008-01-04 18:58:00,97.95,97.965,97.925,97.93,342200000.0
2008-01-04 18:59:00,97.93,97.96,97.925,97.95,481300000.0
2008-01-04 19:00:00,97.945,97.955,97.925,97.95,424000000.0
2008-01-04 19:01:00,97.95,97.96,97.915,97.925,217300000.0
2008-01-04 19:02:00,97.925,97.94,97.915,97.925,37600000.0
2008-01-04 19:03:00,97.925,97.965,97.92,97.96,37500000.0
2008-01-04 19:04:00,97.96,97.96,97.935,97.94,39100000.0
2008-01-04 19:05:00,97.94,97.95,97.93,97.935,50700000.0
2008-01-04 19:06:00,97.94,97.94,97.895,97.915,303700000.0
2008-01-04 19:07:00,97.915,97.945,97.9,97.935,204800000.0
2008-01-04 19:08:00,97.935,98.055,97.915,98.04,262300000.0
2008-01-04 19:09:00,98.04,98.18,98.04,98.18,137200000.0
2008-01-04 19:10:00,98.18,98.205,98.045,98.085,676900000.0
2008-01-04 19:11:00,98.09,98.17,98.065,98.16,410200000.0
2008-01-04 19:12:00,98.16,98.235,98.155,98.165,298500000.0
2008-01-04 19:13:00,98.165,98.205,98.145,98.155,790000000.0
2008-01-04 19:14:00,98.155,98.17,98.095,98.125,831000002.0
2008-01-04 19:15:00,98.125,98.125,98.035,98.07,909000002.0
2008-01-04 19:16:00,98.07,98.115,98.065,98.115,427100001.0
2008-01-04 19:17:00,98.115,98.12,98.045,98.055,70400000.0
2008-01-04 19:18:00,98.05,98.125,98.045,98.12,54800000.0
2008-01-04 19:19:00,98.125,98.13,98.065,98.065,329800000.0
2008-01-04 19:20:00,98.07,98.135,98.055,98.12,145100000.0
2008-01-04 19:21:00,98.115,98.14,98.095,98.095,250500000.0
2008-01-04 19:22:00,98.095,98.11,98.055,98.08,581600000.0
2008-01-04 19:23:00,98.08,98.115,98.075,98.11,559300000.0
2008-01-04 19:24:00,98.105,98.105,98.035,98.045,289500000.0
2008-01-04 19:25:00,98.06,98.07,98.03,98.055,210900000.0
2008-01-04 19:26:00,98.055,98.055,97.98,97.98,177000000.0
2008-01-04 19:27:00,97.98,97.995,97.96,97.975,117600000.0
2008-01-04 19:28:00,97.975,97.995,97.955,97.98,293900000.0
2008-01-04 19:29:00,97.98,98.04,97.975,98.025,432600000.0
2008-01-04 19:30:00,98.03,98.075,98.025,98.07,502100000.0
2008-01-04 19:31:00,98.065,98.065,97.995,97.995,759100001.0
2008-01-04 19:32:00,97.995,98.02,97.985,98.005,480600000.0
2008-01-04 19:33:00,98.01,98.025,97.945,97.985,871300001.0
2008-01-04 19:34:00,97.985,97.985,97.95,97.97,504599999.0
2008-01-04 19:35:00,97.975,97.985,97.93,97.985,545400000.0
2008-01-04 19:36:00,97.985,98.015,97.975,98.0,480500000.0
2008-01-04 19:37:00,98.0,98.01,97.995,98.005,336000000.0
2008-01-04 19:38:00,98.005,98.005,97.965,97.975,316600000.0
2008-01-04 19:39:00,97.975,97.98,97.96,97.97,165000000.0
2008-01-04 19:40:00,97.97,97.985,97.935,97.975,456700000.0
2008-01-04 19:41:00,97.975,97.975,97.925,97.96,163900000.0
2008-01-04 19:42:00,97.96,97.995,97.96,97.99,276500000.0
2008-01-04 19:43:00,97.99,98.005,97.96,97.97,75800000.0
2008-01-04 19:44:00,97.975,98.0,97.97,98.0,24400000.0
2008-01-04 19:45:00,98.0,98.0,97.945,97.965,178700000.0
2008-01-04 19:46:00,97.955,97.975,97.955,97.97,198900000.0
2008-01-04 19:47:00,97.965,97.98,97.96,97.97,245500000.0
2008-01-04 19:48:00,97.97,98.01,97.965,97.995,23300000.0
2008-01-04 19:49:00,97.995,98.035,97.995,98.015,298500000.0
2008-01-04 19:50:00,98.015,98.025,97.97,97.995,527200000.0
2008-01-04 19:51:00,97.995,98.005,97.945,97.955,497700000.0
2008-01-04 19:52:00,97.955,98.015,97.955,97.985,555700000.0
2008-01-04 19:53:00,97.985,97.995,97.965,97.985,836900000.0
2008-01-04 19:54:00,97.985,97.99,97.965,97.985,538500000.0
2008-01-04 19:55:00,97.985,97.995,97.975,97.985,563700000.0
2008-01-04 19:56:00,97.99,98.0,97.97,97.985,560000000.0
2008-01-04 19:57:00,97.985,98.0,97.98,97.99,360700000.0
2008-01-04 19:58:00,97.985,98.025,97.965,98.015,500900000.0
2008-01-04 19:59:00,98.005,98.025,97.995,98.01,480800000.0
2008-01-04 20:00:00,98.005,98.025,97.985,97.99,685800001.0
2008-01-04 20:01:00,97.99,97.995,97.975,97.975,375300000.0
2008-01-04 20:02:00,97.985,97.995,97.965,97.975,358000000.0
2008-01-04 20:03:00,97.975,98.0,97.975,97.99,288100000.0
2008-01-04 20:04:00,97.99,98.005,97.985,97.99,479299996.0
2008-01-04 20:05:00,97.995,98.005,97.975,97.985,330600000.0
2008-01-04 20:06:00,97.975,97.995,97.97,97.985,315400000.0
2008-01-04 20:07:00,97.985,97.995,97.965,97.97,273200000.0
2008-01-04 20:08:00,97.97,97.97,97.945,97.955,299800000.0
2008-01-04 20:09:00,97.955,97.965,97.95,97.95,254500000.0
2008-01-04 20:10:00,97.955,97.965,97.935,97.935,264100000.0
2008-01-04 20:11:00,97.94,97.955,97.92,97.945,197700000.0
2008-01-04 20:12:00,97.945,97.955,97.93,97.955,190200000.0
2008-01-04 20:13:00,97.95,97.955,97.935,97.95,312700000.0
2008-01-04 20:14:00,97.95,97.96,97.935,97.935,66300000.0
2008-01-04 20:15:00,97.935,97.945,97.935,97.945,203300000.0
2008-01-04 20:16:00,97.945,97.955,97.94,97.94,161200000.0
2008-01-04 20:17:00,97.94,97.965,97.93,97.955,459200000.0
2008-01-04 20:18:00,97.955,97.98,97.945,97.975,315900000.0
2008-01-04 20:19:00,97.975,97.975,97.935,97.94,215300000.0
2008-01-04 20:20:00,97.945,97.96,97.935,97.935,398100000.0
2008-01-04 20:21:00,97.935,97.94,97.91,97.92,125900000.0
2008-01-04 20:22:00,97.92,97.925,97.9,97.91,40900000.0
2008-01-04 20:23:00,97.91,97.91,97.875,97.895,67200000.0
2008-01-04 20:24:00,97.895,97.925,97.895,97.915,23700000.0
2008-01-04 20:25:00,97.91,97.91,97.875,97.89,96600000.0
2008-01-04 20:26:00,97.89,97.93,97.89,97.92,39300000.0
2008-01-04 20:27:00,97.92,97.935,97.915,97.93,51800000.0
2008-01-04 20:28:00,97.925,97.935,97.915,97.935,286600000.0
2008-01-04 20:29:00,97.935,97.955,97.93,97.955,190600000.0
2008-01-04 20:30:00,97.955,97.955,97.925,97.935,327900000.0
2008-01-04 20:31:00,97.935,97.955,97.935,97.94,325700000.0
2008-01-04 20:32:00,97.94,97.945,97.935,97.94,155800000.0
2008-01-04 20:33:00,97.94,97.945,97.925,97.945,85200000.0
2008-01-04 20:34:00,97.94,97.955,97.94,97.95,37200000.0
2008-01-04 20:35:00,97.955,97.98,97.94,97.95,259200000.0
2008-01-04 20:36:00,97.94,97.95,97.905,97.905,434300000.0
2008-01-04 20:37:00,97.91,97.925,97.875,97.885,396600000.0
2008-01-04 20:38:00,97.89,97.915,97.865,97.895,587800000.0
2008-01-04 20:39:00,97.895,97.92,97.88,97.915,259800000.0
2008-01-04 20:40:00,97.915,97.92,97.89,97.905,18600000.0
2008-01-04 20:41:00,97.9,97.905,97.865,97.88,95800000.0
2008-01-04 20:42:00,97.88,97.89,97.875,97.885,111800000.0
2008-01-04 20:43:00,97.885,97.895,97.865,97.875,127000000.0
2008-01-04 20:44:00,97.875,97.91,97.875,97.89,139600000.0
2008-01-04 20:45:00,97.905,97.92,97.875,97.915,157200000.0
2008-01-04 20:46:00,97.915,97.93,97.895,97.925,305600000.0
2008-01-04 20:47:00,97.91,97.955,97.91,97.955,290800000.0
2008-01-04 20:48:00,97.955,97.965,97.94,97.955,166800000.0
2008-01-04 20:49:00,97.955,97.975,97.95,97.965,306400000.0
2008-01-04 20:50:00,97.97,97.995,97.94,97.98,362000000.0
2008-01-04 20:51:00,97.985,98.025,97.98,98.02,96300000.0
2008-01-04 20:52:00,98.02,98.02,97.985,98.005,108100000.0
2008-01-04 20:53:00,98.005,98.015,97.975,97.995,170300000.0
2008-01-04 20:54:00,98.01,98.035,97.995,98.01,151500000.0
2008-01-04 20:55:00,98.01,98.01,97.99,97.99,89500000.0
2008-01-04 20:56:00,97.99,98.01,97.99,97.995,181000000.0
2008-01-04 20:57:00,97.995,98.0,97.975,97.995,186400000.0
2008-01-04 20:58:00,98.0,98.075,98.0,98.035,173700000.0
2008-01-04 20:59:00,98.05,98.09,98.035,98.07,191300000.0
2008-01-04 21:00:00,98.075,98.09,97.995,98.005,387800000.0
2008-01-04 21:01:00,98.01,98.055,98.005,98.04,152900000.0
2008-01-04 21:02:00,98.04,98.04,97.995,98.02,294300000.0
2008-01-04 21:03:00,98.02,98.02,97.975,98.01,199500000.0
2008-01-04 21:04:00,98.01,98.05,98.0,98.03,164700000.0
2008-01-04 21:05:00,98.03,98.055,97.99,98.0,467500000.0
2008-01-04 21:06:00,98.0,98.005,97.965,97.965,263300000.0
2008-01-04 21:07:00,97.965,97.99,97.955,97.98,209000000.0
2008-01-04 21:08:00,97.98,98.055,97.965,98.04,48300000.0
2008-01-04 21:09:00,98.04,98.05,98.015,98.025,70500000.0
2008-01-04 21:10:00,98.025,98.055,97.995,98.05,113200000.0
2008-01-04 21:11:00,98.05,98.055,98.02,98.055,90700000.0
2008-01-04 21:12:00,98.055,98.095,98.05,98.06,65900000.0
2008-01-04 21:13:00,98.06,98.11,98.045,98.07,336100000.0
2008-01-04 21:14:00,98.075,98.095,98.065,98.09,149500000.0
2008-01-04 21:15:00,98.085,98.09,98.075,98.075,54300000.0
2008-01-04 21:16:00,98.075,98.1,98.06,98.1,191200000.0
2008-01-04 21:17:00,98.1,98.1,98.08,98.1,16800000.0
2008-01-04 21:18:00,98.1,98.13,98.085,98.11,101400000.0
2008-01-04 21:19:00,98.095,98.12,98.075,98.11,287300000.0
2008-01-04 21:20:00,98.11,98.115,98.065,98.09,72900000.0
2008-01-04 21:21:00,98.09,98.105,98.065,98.065,28200000.0
2008-01-04 21:22:00,98.065,98.095,98.06,98.085,78900000.0
2008-01-04 21:23:00,98.085,98.09,98.055,98.055,32900000.0
2008-01-04 21:24:00,98.055,98.09,98.05,98.075,110600000.0
2008-01-04 21:25:00,98.075,98.105,98.055,98.07,233700000.0
2008-01-04 21:26:00,98.07,98.1,98.055,98.09,185500000.0
2008-01-04 21:27:00,98.09,98.09,98.035,98.045,204700000.0
2008-01-04 21:28:00,98.05,98.095,98.05,98.075,245400000.0
2008-01-04 21:29:00,98.075,98.075,98.05,98.05,68200000.0
2008-01-04 21:30:00,98.045,98.065,98.04,98.045,134500000.0
2008-01-04 21:31:00,98.045,98.07,98.025,98.065,252700001.0
2008-01-04 21:32:00,98.065,98.085,98.05,98.065,223700000.0
2008-01-04 21:33:00,98.06,98.09,98.05,98.085,402300000.0
2008-01-04 21:34:00,98.075,98.105,98.075,98.085,410200000.0
2008-01-04 21:35:00,98.095,98.095,98.045,98.045,513100001.0
2008-01-04 21:36:00,98.045,98.06,98.025,98.03,354400000.0
2008-01-04 21:37:00,98.03,98.035,98.015,98.025,381300000.0
2008-01-04 21:38:00,98.025,98.025,98.0,98.0,248300000.0
2008-01-04 21:39:00,98.0,98.01,97.985,98.0,235400000.0
2008-01-04 21:40:00,98.0,98.025,97.99,98.02,239900000.0
2008-01-04 21:41:00,98.005,98.025,97.995,98.01,319099999.0
2008-01-04 21:42:00,98.015,98.025,97.995,98.02,119800000.0
2008-01-04 21:43:00,98.015,98.02,97.995,98.015,152400000.0
2008-01-04 21:44:00,98.015,98.02,98.01,98.015,26500000.0
2008-01-04 21:45:00,98.015,98.055,98.015,98.05,49300000.0
2008-01-04 21:46:00,98.045,98.06,98.015,98.015,50000000.0
2008-01-04 21:47:00,98.015,98.055,98.015,98.035,23100000.0
2008-01-04 21:48:00,98.035,98.04,98.015,98.035,51300000.0
2008-01-04 21:49:00,98.03,98.03,98.005,98.02,137600000.0
2008-01-04 21:50:00,98.02,98.045,98.015,98.03,21600000.0
2008-01-04 21:51:00,98.03,98.045,98.015,98.04,36700000.0
2008-01-04 21:52:00,98.04,98.045,98.0,98.015,92300000.0
2008-01-04 21:53:00,98.015,98.04,97.995,98.04,98100000.0
2008-01-04 21:54:00,98.04,98.05,97.99,98.015,42000000.0
2008-01-04 21:55:00,98.015,98.06,98.0,98.045,45600000.0
2008-01-04 21:56:00,98.045,98.07,98.035,98.07,38400000.0
2008-01-04 21:57:00,98.07,98.075,98.05,98.065,34500000.0
2008-01-04 21:58:00,98.065,98.105,98.055,98.1,36900000.0
2008-01-04 21:59:00,98.1,98.145,98.1,98.13,46800000.0
2008-01-04 22:00:00,98.13,98.155,98.085,98.095,179700000.0
2008-01-04 22:01:00,98.095,98.125,98.095,98.105,187900000.0
2008-01-04 22:02:00,98.105,98.125,98.095,98.105,31500000.0
2008-01-04 22:03:00,98.105,98.115,98.08,98.115,36800000.0
2008-01-04 22:04:00,98.11,98.125,98.055,98.065,216800000.0
2008-01-04 22:05:00,98.065,98.125,98.065,98.09,189100000.0
2008-01-04 22:06:00,98.09,98.115,98.075,98.085,396400000.0
2008-01-04 22:07:00,98.085,98.105,98.075,98.105,504100000.0
2008-01-04 22:08:00,98.105,98.11,98.095,98.1,443200000.0
2008-01-04 22:09:00,98.105,98.125,98.075,98.125,339500000.0
2008-01-04 22:10:00,98.115,98.125,98.095,98.11,292100000.0
2008-01-04 22:11:00,98.11,98.11,98.08,98.09,216500001.0
2008-01-04 22:12:00,98.09,98.09,98.055,98.07,167300000.0
2008-01-04 22:13:00,98.065,98.075,98.05,98.055,31500000.0
2008-01-04 22:14:00,98.055,98.07,98.035,98.045,102100000.0
2008-01-04 22:15:00,98.045,98.05,98.035,98.035,82600000.0
2008-01-04 22:16:00,98.035,98.06,98.035,98.055,162599998.0
2008-01-04 22:17:00,98.06,98.06,98.055,98.06,10700000.0
2008-01-04 22:18:00,98.06,98.085,98.06,98.07,18700000.0
2008-01-04 22:19:00,98.07,98.09,98.055,98.07,53400000.0
2008-01-04 22:20:00,98.07,98.075,98.055,98.055,20600000.0
2008-01-04 22:21:00,98.055,98.065,98.05,98.06,15600000.0
2008-01-04 22:22:00,98.06,98.095,98.06,98.07,59300000.0
2008-01-04 22:23:00,98.065,98.075,98.025,98.025,270100000.0
2008-01-04 22:24:00,98.035,98.055,98.03,98.045,60100000.0
2008-01-04 22:25:00,98.045,98.065,98.04,98.04,90200000.0
2008-01-04 22:26:00,98.04,98.055,98.03,98.045,115300000.0
2008-01-04 22:27:00,98.04,98.065,98.015,98.04,404400001.0
2008-01-04 22:28:00,98.04,98.095,98.035,98.095,106900000.0
2008-01-04 22:29:00,98.085,98.115,98.075,98.09,535400000.0
2008-01-04 22:30:00,98.09,98.13,98.085,98.1,144600000.0
2008-01-04 22:31:00,98.095,98.11,98.085,98.105,50500000.0
2008-01-04 22:32:00,98.105,98.12,98.095,98.12,102900000.0
2008-01-04 22:33:00,98.12,98.125,98.095,98.1,14400000.0
2008-01-04 22:34:00,98.1,98.11,98.1,98.1,9300000.0
2008-01-04 22:35:00,98.1,98.1,98.085,98.1,17400000.0
2008-01-04 22:36:00,98.1,98.115,98.075,98.11,87300000.0
2008-01-04 22:37:00,98.11,98.12,98.1,98.115,13200000.0
2008-01-04 22:38:00,98.115,98.12,98.09,98.1,18300000.0
2008-01-04 22:39:00,98.1,98.11,98.075,98.105,34000000.0
2008-01-04 22:40:00,98.105,98.11,98.085,98.1,13500000.0
2008-01-04 22:41:00,98.105,98.105,98.09,98.105,9600000.0
2008-01-04 22:42:00,98.105,98.11,98.065,98.1,68900000.0
2008-01-04 22:43:00,98.1,98.125,98.095,98.11,203000000.0
2008-01-04 22:44:00,98.11,98.12,98.085,98.12,337500000.0
2008-01-04 22:45:00,98.12,98.14,98.1,98.125,54600000.0
2008-01-04 22:46:00,98.125,98.135,98.115,98.115,29700000.0
2008-01-04 22:47:00,98.115,98.115,98.075,98.09,92400000.0
2008-01-04 22:48:00,98.075,98.09,98.055,98.065,144800000.0
2008-01-04 22:49:00,98.065,98.07,98.05,98.06,36900000.0
2008-01-04 22:50:00,98.065,98.07,98.025,98.06,98200000.0
2008-01-04 22:51:00,98.06,98.065,98.035,98.065,122599999.0
2008-01-04 22:52:00,98.05,98.105,98.05,98.105,28100000.0
2008-01-04 22:53:00,98.105,98.105,98.065,98.07,36100000.0
2008-01-04 22:54:00,98.07,98.105,98.07,98.095,17400000.0
2008-01-04 22:55:00,98.095,98.095,98.04,98.045,154100000.0
2008-01-04 22:56:00,98.045,98.055,98.0,98.04,60600000.0
2008-01-04 22:57:00,98.04,98.055,98.0,98.005,201400001.0
2008-01-04 22:58:00,98.0,98.01,97.97,98.01,108800000.0
2008-01-04 22:59:00,98.01,98.015,97.98,98.005,50800000.0
2008-01-04 23:00:00,97.995,97.995,97.965,97.985,429699996.0
2008-01-04 23:01:00,97.954,97.962,97.943,97.944,256999999.0
2008-01-04 23:02:00,97.945,97.978,97.936,97.971,472399997.0
2008-01-04 23:03:00,97.972,97.987,97.951,97.966,567399999.0
2008-01-04 23:04:00,97.959,97.971,97.948,97.969,504899998.0
2008-01-04 23:05:00,97.968,97.981,97.959,97.979,399600000.0
2008-01-04 23:06:00,97.983,98.002,97.963,97.982,451200000.0
2008-01-04 23:07:00,97.979,97.991,97.955,97.958,376600000.0
2008-01-04 23:08:00,97.973,97.973,97.925,97.936,237599998.0
2008-01-04 23:09:00,97.939,97.954,97.926,97.938,216999999.0
2008-01-04 23:10:00,97.941,97.949,97.923,97.94,330600001.0
2008-01-04 23:11:00,97.94,97.958,97.94,97.947,81900000.0
2008-01-04 23:12:00,97.949,97.964,97.947,97.962,154400000.0
2008-01-04 23:13:00,97.967,97.969,97.942,97.96,57900000.0
2008-01-04 23:14:00,97.953,97.967,97.949,97.949,47799999.0
2008-01-04 23:15:00,97.931,97.932,97.908,97.909,96199999.0
2008-01-04 23:16:00,97.904,97.926,97.9,97.919,59000000.0
2008-01-04 23:17:00,97.922,97.956,97.9,97.924,206200000.0
2008-01-04 23:18:00,97.92,97.934,97.901,97.934,133299997.0
2008-01-04 23:19:00,97.939,97.948,97.923,97.923,79600000.0
2008-01-04 23:20:00,97.927,97.936,97.924,97.925,99399999.0
2008-01-04 23:21:00,97.913,97.955,97.913,97.932,67500000.0
2008-01-04 23:22:00,97.915,97.939,97.914,97.939,63200000.0
2008-01-04 23:23:00,97.922,97.944,97.919,97.924,47000000.0
2008-01-04 23:24:00,97.917,97.921,97.912,97.913,254999998.0
2008-01-04 23:25:00,97.886,97.886,97.874,97.874,17000000.0
2008-01-04 23:26:00,97.861,97.876,97.854,97.876,73400000.0
2008-01-04 23:27:00,97.85,97.85,97.832,97.847,28200000.0
2008-01-04 23:28:00,97.809,97.833,97.799,97.827,126800000.0
2008-01-04 23:29:00,97.84,97.848,97.832,97.841,190300000.0
2008-01-04 23:30:00,97.845,97.872,97.845,97.862,233100000.0
2008-01-04 23:31:00,97.868,97.869,97.855,97.863,244500000.0
2008-01-04 23:32:00,97.865,97.875,97.865,97.875,11200000.0
2008-01-04 23:33:00,97.88,97.894,97.878,97.894,134699999.0
2008-01-04 23:34:00,97.9,97.921,97.895,97.921,448100001.0
2008-01-04 23:35:00,97.92,97.942,97.911,97.916,310700000.0
2008-01-04 23:36:00,97.915,97.931,97.915,97.925,147399998.0
2008-01-04 23:37:00,97.927,97.943,97.917,97.933,194699999.0
2008-01-04 23:38:00,97.933,97.962,97.918,97.96,186899999.0
2008-01-04 23:39:00,97.964,97.975,97.933,97.975,263800001.0
2008-01-04 23:40:00,97.979,97.984,97.963,97.972,397599998.0
2008-01-04 23:41:00,97.969,97.974,97.952,97.969,245000000.0
2008-01-04 23:42:00,97.968,97.981,97.951,97.959,290599999.0
2008-01-04 23:43:00,97.949,97.97,97.94,97.97,431500000.0
2008-01-04 23:44:00,97.961,97.961,97.939,97.953,230200000.0
2008-01-04 23:45:00,97.958,97.981,97.956,97.974,109800000.0
2008-01-04 23:46:00,97.978,97.991,97.978,97.983,62300000.0
2008-01-04 23:47:00,97.983,98.019,97.972,97.981,296400000.0
2008-01-04 23:48:00,97.972,97.979,97.948,97.974,489499997.0
2008-01-04 23:49:00,97.985,98.011,97.985,98.002,65800000.0
2008-01-04 23:50:00,98.002,98.003,97.998,98.002,101199999.0
2008-01-04 23:51:00,98.005,98.005,97.976,97.977,66800000.0
2008-01-04 23:52:00,97.967,97.974,97.95,97.957,269299999.0
2008-01-04 23:53:00,97.958,97.986,97.956,97.982,235699998.0
2008-01-04 23:54:00,97.987,97.992,97.973,97.982,51000000.0
2008-01-04 23:55:00,97.976,97.976,97.951,97.968,130699999.0
2008-01-04 23:56:00,97.958,97.982,97.94,97.956,233899999.0
2008-01-04 23:57:00,97.957,97.957,97.889,97.918,197100001.0
2008-01-04 23:58:00,97.918,97.929,97.9,97.9,253000000.0
2008-01-04 23:59:00,97.921,97.925,97.912,97.925,62300000.0
2008-01-07 00:00:00,97.876,97.894,97.859,97.894,187699998.0
2008-01-07 00:01:00,97.91,97.92,97.9,97.92,1474400000.0
2008-01-07 00:02:00,97.92,97.97,97.92,97.95,1856800000.0
2008-01-07 00:03:00,97.95,97.97,97.95,97.96,1158500000.0
2008-01-07 00:04:00,97.96,97.99,97.96,97.98,1129300000.0
2008-01-07 00:05:00,97.98,97.99,97.98,97.98,667500000.0
2008-01-07 00:06:00,97.98,97.991,97.964,97.97,265600000.0
2008-01-07 00:07:00,97.99,98.0,97.98,97.98,1296300000.0
2008-01-07 00:08:00,97.98,98.03,97.98,98.02,1213500000.0
2008-01-07 00:09:00,98.02,98.03,98.02,98.03,1944800000.0
2008-01-07 00:10:00,98.03,98.07,98.03,98.07,1284000000.0
2008-01-07 00:11:00,98.06,98.06,98.03,98.06,1780800000.0
2008-01-07 00:12:00,98.06,98.09,98.06,98.06,154700000.0
2008-01-07 00:13:00,98.06,98.1,98.04,98.05,485500000.0
2008-01-07 00:14:00,98.04,98.09,98.04,98.05,624800000.0
2008-01-07 00:15:00,98.05,98.09,98.05,98.06,338400000.0
2008-01-07 00:16:00,98.06,98.06,98.04,98.06,134500000.0
2008-01-07 00:17:00,98.06,98.09,98.05,98.05,110000000.0
2008-01-07 00:18:00,98.06,98.08,98.04,98.08,128500000.0
2008-01-07 00:19:00,98.08,98.08,98.03,98.05,111500000.0
2008-01-07 00:20:00,98.05,98.05,98.01,98.03,332400000.0
2008-01-07 00:21:00,98.03,98.04,98.01,98.03,330900000.0
2008-01-07 00:22:00,98.03,98.03,98.01,98.02,103000000.0
2008-01-07 00:23:00,98.002,98.013,97.996,98.003,341200000.0
2008-01-07 00:24:00,98.01,98.01,98.0,98.0,20500000.0
2008-01-07 00:25:00,98.0,98.03,97.99,98.01,294400000.0
2008-01-07 00:26:00,98.02,98.04,98.0,98.02,128500000.0
2008-01-07 00:27:00,98.02,98.04,98.0,98.02,404700000.0
2008-01-07 00:28:00,98.03,98.03,98.02,98.03,60000000.0
2008-01-07 00:29:00,98.0,98.01,97.994,98.005,316000000.0
2008-01-07 00:30:00,98.03,98.03,98.01,98.02,76000000.0
2008-01-07 00:31:00,98.01,98.01,97.96,98.005,232100000.0
2008-01-07 00:32:00,98.005,98.005,97.975,97.995,158300000.0
2008-01-07 00:33:00,97.995,97.995,97.985,97.995,94000000.0
2008-01-07 00:34:00,98.01,98.01,97.995,98.005,58700000.0
2008-01-07 00:35:00,98.005,98.01,97.99,97.99,74300000.0
2008-01-07 00:36:00,97.99,98.01,97.99,98.01,36400000.0
2008-01-07 00:37:00,97.995,98.009,97.984,97.984,295800000.0
2008-01-07 00:38:00,97.995,98.01,97.985,98.01,43000000.0
2008-01-07 00:39:00,98.01,98.01,98.0,98.01,66100000.0
2008-01-07 00:40:00,98.01,98.01,97.985,97.985,124900000.0
2008-01-07 00:41:00,97.985,98.005,97.985,98.005,165500000.0
2008-01-07 00:42:00,98.005,98.005,97.99,98.0,40300000.0
2008-01-07 00:43:00,98.0,98.01,97.99,98.01,28800000.0
2008-01-07 00:44:00,98.01,98.01,97.98,97.99,102200000.0
2008-01-07 00:45:00,97.98,98.0,97.98,98.0,29800000.0
2008-01-07 00:46:00,98.0,98.0,98.0,98.0,19000000.0
2008-01-07 00:47:00,98.0,98.0,98.0,98.0,10500000.0
2008-01-07 00:48:00,97.99,98.0,97.99,98.0,111200000.0
2008-01-07 00:49:00,97.99,98.0,97.99,98.0,96100000.0
2008-01-07 00:50:00,98.0,98.0,97.99,97.995,62500000.0
2008-01-07 00:51:00,97.99,98.02,97.99,98.0,128200000.0
2008-01-07 00:52:00,98.0,98.02,98.0,98.02,223900000.0
2008-01-07 00:53:00,98.01,98.04,98.01,98.04,99500000.0
2008-01-07 00:54:00,98.04,98.055,98.03,98.04,62100000.0
2008-01-07 00:55:00,98.04,98.08,98.04,98.08,72100000.0
2008-01-07 00:56:00,98.09,98.095,98.085,98.09,18900000.0
2008-01-07 00:57:00,98.09,98.09,98.07,98.07,15500000.0
2008-01-07 00:58:00,98.07,98.085,98.07,98.075,18200000.0
2008-01-07 00:59:00,98.075,98.09,98.07,98.07,20300000.0
2008-01-07 01:00:00,98.07,98.085,98.07,98.075,51000000.0
2008-01-07 01:01:00,98.075,98.09,98.07,98.08,36500000.0
2008-01-07 01:02:00,98.07,98.09,98.07,98.09,30800000.0
2008-01-07 01:03:00,98.09,98.09,98.08,98.08,41500000.0
2008-01-07 01:04:00,98.09,98.09,98.08,98.08,47400000.0
2008-01-07 01:05:00,98.09,98.115,98.08,98.11,64900000.0
2008-01-07 01:06:00,98.11,98.11,98.09,98.095,18400000.0
2008-01-07 01:07:00,98.095,98.095,98.07,98.085,28000000.0
2008-01-07 01:08:00,98.07,98.08,98.07,98.075,72800000.0
2008-01-07 01:09:00,98.075,98.08,98.06,98.075,68200000.0
2008-01-07 01:10:00,98.075,98.125,98.075,98.125,31700000.0
2008-01-07 01:11:00,98.115,98.125,98.11,98.11,62800000.0
2008-01-07 01:12:00,98.11,98.13,98.095,98.105,56200000.0
2008-01-07 01:13:00,98.105,98.145,98.09,98.135,195300000.0
2008-01-07 01:14:00,98.135,98.135,98.105,98.11,65900000.0
2008-01-07 01:15:00,98.12,98.13,98.1,98.1,73300000.0
2008-01-07 01:16:00,98.1,98.125,98.1,98.115,132700002.0
2008-01-07 01:17:00,98.1,98.115,98.09,98.11,47600000.0
2008-01-07 01:18:00,98.11,98.115,98.1,98.115,37700000.0
2008-01-07 01:19:00,98.115,98.13,98.09,98.115,79700000.0
2008-01-07 01:20:00,98.1,98.12,98.1,98.1,68600000.0
2008-01-07 01:21:00,98.1,98.11,98.09,98.09,30900000.0
2008-01-07 01:22:00,98.105,98.145,98.09,98.125,39700000.0
2008-01-07 01:23:00,98.125,98.13,98.115,98.115,31300000.0
2008-01-07 01:24:00,98.115,98.125,98.115,98.125,15600000.0
2008-01-07 01:25:00,98.11,98.12,98.105,98.11,30200000.0
2008-01-07 01:26:00,98.11,98.12,98.1,98.1,50300000.0
2008-01-07 01:27:00,98.1,98.12,98.1,98.11,60800000.0
2008-01-07 01:28:00,98.11,98.12,98.1,98.115,81600000.0
2008-01-07 01:29:00,98.115,98.14,98.1,98.14,20800000.0
2008-01-07 01:30:00,98.14,98.14,98.1,98.115,47700000.0
2008-01-07 01:31:00,98.095,98.115,98.08,98.105,69000000.0
2008-01-07 01:32:00,98.105,98.12,98.105,98.12,15300000.0
2008-01-07 01:33:00,98.12,98.125,98.09,98.12,27400000.0
2008-01-07 01:34:00,98.12,98.12,98.1,98.1,62700000.0
2008-01-07 01:35:00,98.1,98.115,98.1,98.115,30200000.0
2008-01-07 01:36:00,98.115,98.125,98.11,98.11,32100000.0
2008-01-07 01:37:00,98.105,98.115,98.1,98.11,33600000.0
2008-01-07 01:38:00,98.11,98.11,98.1,98.1,40100000.0
2008-01-07 01:39:00,98.1,98.125,98.1,98.125,113600000.0
2008-01-07 01:40:00,98.125,98.13,98.11,98.125,99900000.0
2008-01-07 01:41:00,98.125,98.13,98.11,98.125,224000000.0
2008-01-07 01:42:00,98.125,98.13,98.12,98.13,157200000.0
2008-01-07 01:43:00,98.12,98.145,98.12,98.13,460400000.0
2008-01-07 01:44:00,98.13,98.17,98.13,98.15,142700000.0
2008-01-07 01:45:00,98.15,98.16,98.14,98.14,111700000.0
2008-01-07 01:46:00,98.15,98.17,98.135,98.165,69800000.0
2008-01-07 01:47:00,98.16,98.17,98.12,98.125,31700000.0
2008-01-07 01:48:00,98.125,98.135,98.1,98.12,41500000.0
2008-01-07 01:49:00,98.11,98.145,98.1,98.13,103600000.0
2008-01-07 01:50:00,98.13,98.145,98.115,98.13,87700000.0
2008-01-07 01:51:00,98.13,98.145,98.125,98.13,56500000.0
2008-01-07 01:52:00,98.13,98.13,98.095,98.115,67200000.0
2008-01-07 01:53:00,98.115,98.14,98.115,98.13,41100000.0
2008-01-07 01:54:00,98.13,98.14,98.12,98.12,28400000.0
2008-01-07 01:55:00,98.12,98.125,98.115,98.125,19500000.0
2008-01-07 01:56:00,98.125,98.13,98.115,98.125,22000000.0
2008-01-07 01:57:00,98.125,98.125,98.11,98.11,49900000.0
2008-01-07 01:58:00,98.11,98.115,98.09,98.095,31400000.0
2008-01-07 01:59:00,98.09,98.1,98.085,98.085,85000000.0
2008-01-07 02:00:00,98.085,98.095,98.02,98.025,200100000.0
2008-01-07 02:01:00,98.02,98.04,98.02,98.03,235400000.0
2008-01-07 02:02:00,98.035,98.075,98.025,98.07,166000000.0
2008-01-07 02:03:00,98.07,98.075,98.05,98.07,48900000.0
2008-01-07 02:04:00,98.06,98.075,98.06,98.06,111700000.0
2008-01-07 02:05:00,98.07,98.08,98.07,98.075,21600000.0
2008-01-07 02:06:00,98.075,98.095,98.07,98.085,41500000.0
2008-01-07 02:07:00,98.085,98.1,98.05,98.07,168600000.0
2008-01-07 02:08:00,98.065,98.11,98.065,98.11,139200000.0
2008-01-07 02:09:00,98.11,98.11,98.07,98.09,151300000.0
2008-01-07 02:10:00,98.09,98.115,98.085,98.095,80500000.0
2008-01-07 02:11:00,98.095,98.1,98.085,98.1,117800000.0
2008-01-07 02:12:00,98.1,98.115,98.08,98.1,239400000.0
2008-01-07 02:13:00,98.1,98.105,98.085,98.09,382600000.0
2008-01-07 02:14:00,98.09,98.09,98.075,98.085,207800000.0
2008-01-07 02:15:00,98.085,98.1,98.08,98.095,21000000.0
2008-01-07 02:16:00,98.09,98.115,98.09,98.105,146100000.0
2008-01-07 02:17:00,98.105,98.12,98.1,98.11,43900000.0
2008-01-07 02:18:00,98.11,98.12,98.095,98.1,173600000.0
2008-01-07 02:19:00,98.1,98.105,98.1,98.105,49900000.0
2008-01-07 02:20:00,98.105,98.13,98.09,98.13,201200000.0
2008-01-07 02:21:00,98.135,98.14,98.1,98.11,288400000.0
2008-01-07 02:22:00,98.1,98.105,98.085,98.095,207400000.0
2008-01-07 02:23:00,98.09,98.105,98.085,98.085,178400000.0
2008-01-07 02:24:00,98.08,98.1,98.075,98.1,350800000.0
2008-01-07 02:25:00,98.1,98.11,98.09,98.105,233100000.0
2008-01-07 02:26:00,98.105,98.13,98.105,98.125,360600000.0
2008-01-07 02:27:00,98.12,98.125,98.095,98.105,158600000.0
2008-01-07 02:28:00,98.11,98.125,98.1,98.12,195300000.0
2008-01-07 02:29:00,98.12,98.125,98.1,98.11,39200000.0
2008-01-07 02:30:00,98.115,98.145,98.11,98.145,173900000.0
2008-01-07 02:31:00,98.14,98.145,98.11,98.11,204700000.0
2008-01-07 02:32:00,98.12,98.14,98.1,98.105,254500000.0
2008-01-07 02:33:00,98.105,98.13,98.105,98.11,178900000.0
2008-01-07 02:34:00,98.11,98.15,98.11,98.13,177400000.0
2008-01-07 02:35:00,98.13,98.15,98.13,98.135,24300000.0
2008-01-07 02:36:00,98.135,98.155,98.12,98.14,315900000.0
2008-01-07 02:37:00,98.155,98.155,98.12,98.13,643599997.0
2008-01-07 02:38:00,98.13,98.14,98.12,98.12,309600000.0
2008-01-07 02:39:00,98.13,98.15,98.13,98.14,240900009.0
2008-01-07 02:40:00,98.14,98.16,98.14,98.145,242300000.0
2008-01-07 02:41:00,98.145,98.15,98.11,98.13,433800000.0
2008-01-07 02:42:00,98.13,98.14,98.12,98.14,148700000.0
2008-01-07 02:43:00,98.14,98.165,98.13,98.16,538000000.0
2008-01-07 02:44:00,98.16,98.19,98.14,98.19,278000000.0
2008-01-07 02:45:00,98.195,98.195,98.15,98.155,480600000.0
2008-01-07 02:46:00,98.155,98.17,98.15,98.165,260100001.0
2008-01-07 02:47:00,98.165,98.17,98.135,98.15,672000000.0
2008-01-07 02:48:00,98.15,98.19,98.14,98.19,450300000.0
2008-01-07 02:49:00,98.185,98.2,98.17,98.18,443700004.0
2008-01-07 02:50:00,98.18,98.195,98.17,98.19,280700000.0
2008-01-07 02:51:00,98.195,98.22,98.185,98.205,121500000.0
2008-01-07 02:52:00,98.205,98.265,98.185,98.26,415400000.0
2008-01-07 02:53:00,98.26,98.29,98.215,98.23,1217699994.0
2008-01-07 02:54:00,98.23,98.27,98.225,98.26,628999999.0
2008-01-07 02:55:00,98.255,98.26,98.215,98.255,758900002.0
2008-01-07 02:56:00,98.255,98.255,98.195,98.205,221600000.0
2008-01-07 02:57:00,98.205,98.205,98.165,98.165,779600001.0
2008-01-07 02:58:00,98.165,98.2,98.165,98.2,433200000.0
2008-01-07 02:59:00,98.195,98.21,98.175,98.21,909800001.0
2008-01-07 03:00:00,98.21,98.225,98.2,98.215,467400000.0
2008-01-07 03:01:00,98.22,98.225,98.195,98.2,180300000.0
2008-01-07 03:02:00,98.2,98.21,98.17,98.205,289200000.0
2008-01-07 03:03:00,98.205,98.21,98.195,98.2,267400000.0
2008-01-07 03:04:00,98.2,98.205,98.19,98.195,358800000.0
2008-01-07 03:05:00,98.2,98.21,98.195,98.205,296500000.0
2008-01-07 03:06:00,98.205,98.22,98.195,98.205,282199999.0
2008-01-07 03:07:00,98.205,98.205,98.2,98.205,87000000.0
2008-01-07 03:08:00,98.205,98.31,98.205,98.3,185100000.0
2008-01-07 03:09:00,98.3,98.325,98.29,98.295,1009599995.0
2008-01-07 03:10:00,98.295,98.3,98.255,98.285,223500000.0
2008-01-07 03:11:00,98.29,98.295,98.22,98.235,620199998.0
2008-01-07 03:12:00,98.24,98.275,98.23,98.275,111100000.0
2008-01-07 03:13:00,98.275,98.295,98.26,98.285,247999998.0
2008-01-07 03:14:00,98.27,98.295,98.27,98.28,105200000.0
2008-01-07 03:15:00,98.28,98.31,98.28,98.3,133599999.0
2008-01-07 03:16:00,98.3,98.37,98.3,98.345,375499994.0
2008-01-07 03:17:00,98.35,98.41,98.35,98.38,788600002.0
2008-01-07 03:18:00,98.38,98.385,98.355,98.37,662400000.0
2008-01-07 03:19:00,98.37,98.37,98.32,98.33,293700000.0
2008-01-07 03:20:00,98.32,98.335,98.32,98.325,317200000.0
2008-01-07 03:21:00,98.325,98.345,98.325,98.34,240000000.0
2008-01-07 03:22:00,98.34,98.34,98.315,98.32,324700000.0
2008-01-07 03:23:00,98.32,98.33,98.315,98.32,248400000.0
2008-01-07 03:24:00,98.32,98.325,98.3,98.315,281900000.0
2008-01-07 03:25:00,98.315,98.32,98.3,98.32,227899999.0
2008-01-07 03:26:00,98.31,98.32,98.28,98.295,80600000.0
2008-01-07 03:27:00,98.29,98.345,98.28,98.325,193200000.0
2008-01-07 03:28:00,98.325,98.35,98.31,98.335,111900000.0
2008-01-07 03:29:00,98.32,98.35,98.32,98.34,231799998.0
2008-01-07 03:30:00,98.335,98.34,98.31,98.33,403599997.0
2008-01-07 03:31:00,98.33,98.395,98.32,98.365,213200000.0
2008-01-07 03:32:00,98.36,98.38,98.35,98.35,156600000.0
2008-01-07 03:33:00,98.365,98.385,98.34,98.35,222800000.0
2008-01-07 03:34:00,98.35,98.355,98.34,98.355,299799998.0
2008-01-07 03:35:00,98.355,98.41,98.345,98.35,284400000.0
2008-01-07 03:36:00,98.35,98.385,98.32,98.33,1091199988.0
2008-01-07 03:37:00,98.325,98.405,98.325,98.35,1308099994.0
2008-01-07 03:38:00,98.35,98.355,98.315,98.345,457199999.0
2008-01-07 03:39:00,98.345,98.345,98.32,98.335,448799999.0
2008-01-07 03:40:00,98.335,98.335,98.28,98.295,985100002.0
2008-01-07 03:41:00,98.29,98.34,98.27,98.34,871300011.0
2008-01-07 03:42:00,98.34,98.37,98.33,98.345,1081199996.0
2008-01-07 03:43:00,98.345,98.36,98.34,98.36,211100000.0
2008-01-07 03:44:00,98.36,98.36,98.33,98.35,145999999.0
2008-01-07 03:45:00,98.35,98.355,98.33,98.335,175700000.0
2008-01-07 03:46:00,98.335,98.335,98.325,98.33,204100000.0
2008-01-07 03:47:00,98.33,98.34,98.325,98.325,141600000.0
2008-01-07 03:48:00,98.325,98.325,98.305,98.305,309499996.0
2008-01-07 03:49:00,98.305,98.315,98.3,98.3,288600000.0
2008-01-07 03:50:00,98.31,98.32,98.295,98.32,285200000.0
2008-01-07 03:51:00,98.32,98.32,98.29,98.3,108400000.0
2008-01-07 03:52:00,98.305,98.305,98.295,98.295,186900000.0
2008-01-07 03:53:00,98.295,98.3,98.255,98.255,382000003.0
2008-01-07 03:54:00,98.255,98.29,98.25,98.29,645700004.0
2008-01-07 03:55:00,98.29,98.29,98.26,98.27,523300001.0
2008-01-07 03:56:00,98.27,98.27,98.235,98.26,596599997.0
2008-01-07 03:57:00,98.26,98.26,98.24,98.24,299000006.0
2008-01-07 03:58:00,98.24,98.26,98.24,98.25,750400010.0
2008-01-07 03:59:00,98.25,98.26,98.24,98.24,592999987.0
2008-01-07 04:00:00,98.24,98.25,98.235,98.25,606899995.0
2008-01-07 04:01:00,98.25,98.265,98.25,98.26,286700000.0
2008-01-07 04:02:00,98.26,98.26,98.24,98.26,362100003.0
2008-01-07 04:03:00,98.26,98.26,98.24,98.24,382900000.0
2008-01-07 04:04:00,98.24,98.27,98.235,98.26,576100001.0
2008-01-07 04:05:00,98.265,98.29,98.265,98.28,1231400008.0
2008-01-07 04:06:00,98.285,98.285,98.265,98.27,275499994.0
2008-01-07 04:07:00,98.28,98.285,98.27,98.27,173199996.0
2008-01-07 04:08:00,98.28,98.28,98.27,98.275,156599996.0
2008-01-07 04:09:00,98.275,98.275,98.255,98.265,168700003.0
2008-01-07 04:10:00,98.27,98.275,98.255,98.275,98200000.0
2008-01-07 04:11:00,98.265,98.29,98.265,98.275,141700000.0
2008-01-07 04:12:00,98.275,98.285,98.26,98.275,194099999.0
2008-01-07 04:13:00,98.275,98.285,98.275,98.285,16200000.0
2008-01-07 04:14:00,98.285,98.295,98.27,98.295,323399985.0
2008-01-07 04:15:00,98.295,98.295,98.26,98.275,485099988.0
2008-01-07 04:16:00,98.27,98.3,98.27,98.295,377999991.0
2008-01-07 04:17:00,98.295,98.295,98.27,98.27,85200000.0
2008-01-07 04:18:00,98.27,98.285,98.27,98.28,190399997.0
2008-01-07 04:19:00,98.28,98.29,98.265,98.285,169999999.0
2008-01-07 04:20:00,98.27,98.285,98.25,98.255,350699986.0
2008-01-07 04:21:00,98.255,98.26,98.245,98.245,199300000.0
2008-01-07 04:22:00,98.245,98.25,98.225,98.23,490900000.0
2008-01-07 04:23:00,98.23,98.245,98.18,98.21,389299999.0
2008-01-07 04:24:00,98.21,98.22,98.195,98.2,456699997.0
2008-01-07 04:25:00,98.2,98.22,98.2,98.21,450700000.0
2008-01-07 04:26:00,98.21,98.225,98.205,98.22,389699995.0
2008-01-07 04:27:00,98.22,98.225,98.21,98.22,519400004.0
2008-01-07 04:28:00,98.22,98.225,98.205,98.215,242600000.0
2008-01-07 04:29:00,98.215,98.225,98.21,98.215,20000000.0
2008-01-07 04:30:00,98.215,98.215,98.19,98.19,126500001.0
2008-01-07 04:31:00,98.19,98.205,98.185,98.2,357700000.0
2008-01-07 04:32:00,98.195,98.2,98.18,98.18,1076399995.0
2008-01-07 04:33:00,98.18,98.195,98.16,98.175,532999998.0
2008-01-07 04:34:00,98.175,98.185,98.16,98.16,192200000.0
2008-01-07 04:35:00,98.16,98.205,98.16,98.19,905699982.0
2008-01-07 04:36:00,98.19,98.195,98.16,98.17,356800001.0
2008-01-07 04:37:00,98.165,98.17,98.12,98.14,467899997.0
2008-01-07 04:38:00,98.135,98.155,98.135,98.14,361200000.0
2008-01-07 04:39:00,98.14,98.15,98.11,98.11,843499999.0
2008-01-07 04:40:00,98.11,98.13,98.11,98.115,94000000.0
2008-01-07 04:41:00,98.115,98.115,98.04,98.045,438000000.0
2008-01-07 04:42:00,98.045,98.085,98.04,98.08,1259599997.0
2008-01-07 04:43:00,98.08,98.09,98.065,98.075,888300000.0
2008-01-07 04:44:00,98.07,98.095,98.07,98.08,1265600002.0
2008-01-07 04:45:00,98.085,98.1,98.07,98.1,682599998.0
2008-01-07 04:46:00,98.1,98.1,98.075,98.085,85700000.0
2008-01-07 04:47:00,98.075,98.095,98.065,98.07,569599996.0
2008-01-07 04:48:00,98.07,98.08,98.03,98.055,677100004.0
2008-01-07 04:49:00,98.055,98.06,98.04,98.045,494099999.0
2008-01-07 04:50:00,98.045,98.06,98.035,98.035,315800002.0
2008-01-07 04:51:00,98.035,98.04,97.995,98.005,313500000.0
2008-01-07 04:52:00,98.005,98.035,98.0,98.02,415899999.0
2008-01-07 04:53:00,98.035,98.035,98.005,98.02,626499993.0
2008-01-07 04:54:00,98.02,98.095,98.02,98.065,278699999.0
2008-01-07 04:55:00,98.065,98.09,98.06,98.08,241800000.0
2008-01-07 04:56:00,98.08,98.095,98.065,98.075,255199998.0
2008-01-07 04:57:00,98.07,98.08,98.06,98.075,227000001.0
2008-01-07 04:58:00,98.08,98.08,98.05,98.065,647800000.0
2008-01-07 04:59:00,98.06,98.085,98.06,98.085,694900000.0
2008-01-07 05:00:00,98.08,98.11,98.08,98.1,535399999.0
2008-01-07 05:01:00,98.1,98.105,98.08,98.095,438900000.0
2008-01-07 05:02:00,98.095,98.145,98.095,98.14,137300000.0
2008-01-07 05:03:00,98.14,98.14,98.115,98.12,159400000.0
2008-01-07 05:04:00,98.12,98.135,98.08,98.085,639899994.0
2008-01-07 05:05:00,98.08,98.1,98.06,98.08,962400000.0
2008-01-07 05:06:00,98.08,98.105,98.07,98.095,288400000.0
2008-01-07 05:07:00,98.095,98.11,98.09,98.1,68400000.0
2008-01-07 05:08:00,98.105,98.11,98.085,98.085,99800000.0
2008-01-07 05:09:00,98.085,98.115,98.08,98.08,69400000.0
2008-01-07 05:10:00,98.08,98.1,98.08,98.095,20400000.0
2008-01-07 05:11:00,98.095,98.1,98.065,98.095,99700000.0
2008-01-07 05:12:00,98.095,98.1,98.09,98.1,24300000.0
2008-01-07 05:13:00,98.1,98.1,98.07,98.095,201900000.0
2008-01-07 05:14:00,98.08,98.1,98.06,98.08,540699999.0
2008-01-07 05:15:00,98.08,98.1,98.08,98.085,307500000.0
2008-01-07 05:16:00,98.085,98.09,98.07,98.085,235700000.0
2008-01-07 05:17:00,98.08,98.1,98.075,98.08,136300000.0
2008-01-07 05:18:00,98.09,98.095,98.08,98.095,40300000.0
2008-01-07 05:19:00,98.095,98.11,98.07,98.075,81400000.0
2008-01-07 05:20:00,98.075,98.11,98.07,98.105,197900000.0
2008-01-07 05:21:00,98.1,98.11,98.09,98.1,65900000.0
2008-01-07 05:22:00,98.1,98.11,98.08,98.095,53700000.0
2008-01-07 05:23:00,98.095,98.1,98.08,98.09,200300000.0
2008-01-07 05:24:00,98.09,98.125,98.09,98.125,290000000.0
2008-01-07 05:25:00,98.125,98.125,98.1,98.11,220199992.0
2008-01-07 05:26:00,98.11,98.13,98.1,98.11,438500000.0
2008-01-07 05:27:00,98.125,98.125,98.105,98.12,139200000.0
2008-01-07 05:28:00,98.12,98.135,98.12,98.125,198400000.0
2008-01-07 05:29:00,98.125,98.13,98.11,98.13,127700000.0
2008-01-07 05:30:00,98.13,98.155,98.13,98.155,88400000.0
2008-01-07 05:31:00,98.155,98.155,98.105,98.125,726800002.0
2008-01-07 05:32:00,98.125,98.15,98.12,98.15,581699997.0
2008-01-07 05:33:00,98.15,98.15,98.12,98.135,819100001.0
2008-01-07 05:34:00,98.135,98.145,98.13,98.145,258800000.0
2008-01-07 05:35:00,98.15,98.15,98.14,98.14,35000000.0
2008-01-07 05:36:00,98.14,98.17,98.14,98.145,520800000.0
2008-01-07 05:37:00,98.145,98.145,98.14,98.145,398400000.0
2008-01-07 05:38:00,98.145,98.155,98.105,98.115,618799998.0
2008-01-07 05:39:00,98.115,98.12,98.095,98.095,253400000.0
2008-01-07 05:40:00,98.1,98.1,98.07,98.095,260600000.0
2008-01-07 05:41:00,98.095,98.105,98.08,98.105,137200000.0
2008-01-07 05:42:00,98.105,98.11,98.08,98.09,245200000.0
2008-01-07 05:43:00,98.09,98.1,98.065,98.085,373800000.0
2008-01-07 05:44:00,98.08,98.1,98.04,98.085,484500000.0
2008-01-07 05:45:00,98.085,98.1,98.05,98.085,588300000.0
2008-01-07 05:46:00,98.075,98.1,98.075,98.085,45900000.0
2008-01-07 05:47:00,98.075,98.095,98.06,98.095,69300000.0
2008-01-07 05:48:00,98.095,98.115,98.085,98.1,120400000.0
2008-01-07 05:49:00,98.1,98.12,98.1,98.12,33900000.0
2008-01-07 05:50:00,98.12,98.14,98.085,98.14,485900000.0
2008-01-07 05:51:00,98.14,98.16,98.13,98.16,50400000.0
2008-01-07 05:52:00,98.16,98.16,98.115,98.115,448900000.0
2008-01-07 05:53:00,98.115,98.145,98.115,98.125,444500000.0
2008-01-07 05:54:00,98.125,98.155,98.12,98.155,518100000.0
2008-01-07 05:55:00,98.155,98.165,98.14,98.145,64600000.0
2008-01-07 05:56:00,98.145,98.145,98.125,98.145,247000000.0
2008-01-07 05:57:00,98.145,98.15,98.115,98.15,357900000.0
2008-01-07 05:58:00,98.15,98.155,98.125,98.125,372400000.0
2008-01-07 05:59:00,98.125,98.145,98.12,98.135,203800000.0
2008-01-07 06:00:00,98.135,98.135,98.085,98.105,374200000.0
2008-01-07 06:01:00,98.105,98.105,98.08,98.085,531200000.0
2008-01-07 06:02:00,98.095,98.11,98.095,98.105,277500000.0
2008-01-07 06:03:00,98.105,98.115,98.085,98.1,618300000.0
2008-01-07 06:04:00,98.1,98.105,98.09,98.1,669100000.0
2008-01-07 06:05:00,98.1,98.105,98.085,98.09,515500000.0
2008-01-07 06:06:00,98.09,98.095,98.085,98.095,635800000.0
2008-01-07 06:07:00,98.095,98.115,98.085,98.11,773300000.0
2008-01-07 06:08:00,98.115,98.135,98.11,98.13,679800000.0
2008-01-07 06:09:00,98.13,98.145,98.105,98.12,421000000.0
2008-01-07 06:10:00,98.12,98.125,98.11,98.11,26300000.0
2008-01-07 06:11:00,98.11,98.11,98.085,98.095,130500000.0
2008-01-07 06:12:00,98.085,98.12,98.085,98.11,274900000.0
2008-01-07 06:13:00,98.11,98.115,98.1,98.11,213000000.0
2008-01-07 06:14:00,98.11,98.115,98.1,98.115,223100000.0
2008-01-07 06:15:00,98.115,98.115,98.1,98.115,93500000.0
2008-01-07 06:16:00,98.115,98.13,98.105,98.12,100500000.0
2008-01-07 06:17:00,98.12,98.125,98.11,98.11,275000000.0
2008-01-07 06:18:00,98.11,98.11,98.09,98.095,285400000.0
2008-01-07 06:19:00,98.095,98.125,98.095,98.11,257000000.0
2008-01-07 06:20:00,98.13,98.14,98.125,98.125,16500000.0
2008-01-07 06:21:00,98.125,98.125,98.1,98.125,17500000.0
2008-01-07 06:22:00,98.125,98.135,98.11,98.135,210200000.0
2008-01-07 06:23:00,98.125,98.16,98.115,98.135,251200000.0
2008-01-07 06:24:00,98.14,98.155,98.135,98.14,47100000.0
2008-01-07 06:25:00,98.145,98.165,98.145,98.145,129800000.0
2008-01-07 06:26:00,98.145,98.15,98.14,98.14,123300000.0
2008-01-07 06:27:00,98.14,98.145,98.12,98.135,89800000.0
2008-01-07 06:28:00,98.135,98.135,98.11,98.11,147600000.0
2008-01-07 06:29:00,98.125,98.13,98.105,98.125,152000000.0
2008-01-07 06:30:00,98.115,98.14,98.115,98.135,116100000.0
2008-01-07 06:31:00,98.135,98.145,98.12,98.12,24000000.0
2008-01-07 06:32:00,98.12,98.12,98.09,98.105,200400000.0
2008-01-07 06:33:00,98.105,98.11,98.08,98.095,255400000.0
2008-01-07 06:34:00,98.095,98.125,98.095,98.115,372500000.0
2008-01-07 06:35:00,98.115,98.115,98.1,98.1,166900000.0
2008-01-07 06:36:00,98.11,98.115,98.095,98.095,138900000.0
2008-01-07 06:37:00,98.095,98.115,98.09,98.115,80800000.0
2008-01-07 06:38:00,98.115,98.115,98.085,98.085,293400000.0
2008-01-07 06:39:00,98.085,98.115,98.085,98.115,37200000.0
2008-01-07 06:40:00,98.115,98.125,98.11,98.115,22200000.0
2008-01-07 06:41:00,98.115,98.115,98.085,98.11,62700000.0
2008-01-07 06:42:00,98.085,98.11,98.08,98.105,98800000.0
2008-01-07 06:43:00,98.105,98.105,98.08,98.1,58600000.0
2008-01-07 06:44:00,98.1,98.105,98.08,98.095,113700000.0
2008-01-07 06:45:00,98.095,98.1,98.075,98.085,344800000.0
2008-01-07 06:46:00,98.085,98.105,98.075,98.095,363200000.0
2008-01-07 06:47:00,98.095,98.11,98.095,98.105,197700000.0
2008-01-07 06:48:00,98.105,98.105,98.1,98.1,80500000.0
2008-01-07 06:49:00,98.1,98.105,98.09,98.105,315000000.0
2008-01-07 06:50:00,98.095,98.12,98.095,98.115,286899999.0
2008-01-07 06:51:00,98.115,98.14,98.1,98.115,217500000.0
2008-01-07 06:52:00,98.12,98.13,98.105,98.115,39200000.0
2008-01-07 06:53:00,98.115,98.12,98.08,98.085,440600000.0
2008-01-07 06:54:00,98.085,98.1,98.055,98.075,619700000.0
2008-01-07 06:55:00,98.055,98.08,98.055,98.08,458800000.0
2008-01-07 06:56:00,98.08,98.085,98.075,98.085,92000000.0
2008-01-07 06:57:00,98.085,98.095,98.085,98.095,174500000.0
2008-01-07 06:58:00,98.095,98.11,98.08,98.08,238000000.0
2008-01-07 06:59:00,98.08,98.1,98.07,98.095,343300000.0
2008-01-07 07:00:00,98.095,98.105,98.09,98.105,279300000.0
2008-01-07 07:01:00,98.105,98.12,98.095,98.1,333200000.0
2008-01-07 07:02:00,98.11,98.11,98.095,98.105,182800000.0
2008-01-07 07:03:00,98.11,98.11,98.065,98.065,201600000.0
2008-01-07 07:04:00,98.065,98.105,98.065,98.075,325600000.0
2008-01-07 07:05:00,98.075,98.11,98.075,98.105,356600000.0
2008-01-07 07:06:00,98.105,98.105,98.075,98.075,226700000.0
2008-01-07 07:07:00,98.075,98.095,98.065,98.095,338200000.0
2008-01-07 07:08:00,98.095,98.115,98.085,98.11,356200000.0
2008-01-07 07:09:00,98.11,98.11,98.085,98.095,440600000.0
2008-01-07 07:10:00,98.09,98.11,98.075,98.08,704200000.0
2008-01-07 07:11:00,98.08,98.085,98.045,98.08,193000000.0
2008-01-07 07:12:00,98.08,98.105,98.055,98.08,230800000.0
2008-01-07 07:13:00,98.085,98.105,98.045,98.1,322700000.0
2008-01-07 07:14:00,98.1,98.1,98.09,98.095,18900000.0
2008-01-07 07:15:00,98.095,98.1,98.08,98.1,107000000.0
2008-01-07 07:16:00,98.09,98.11,98.09,98.11,47300000.0
2008-01-07 07:17:00,98.11,98.135,98.1,98.135,23600000.0
2008-01-07 07:18:00,98.135,98.19,98.135,98.175,253700000.0
2008-01-07 07:19:00,98.175,98.195,98.16,98.16,419500000.0
2008-01-07 07:20:00,98.16,98.17,98.155,98.165,202300000.0
2008-01-07 07:21:00,98.165,98.165,98.13,98.13,155400000.0
2008-01-07 07:22:00,98.13,98.145,98.12,98.13,130400000.0
2008-01-07 07:23:00,98.13,98.14,98.12,98.135,193500000.0
2008-01-07 07:24:00,98.135,98.19,98.135,98.175,463700000.0
2008-01-07 07:25:00,98.175,98.19,98.14,98.155,223800000.0
2008-01-07 07:26:00,98.145,98.16,98.14,98.15,61200000.0
2008-01-07 07:27:00,98.15,98.155,98.125,98.135,353700000.0
2008-01-07 07:28:00,98.135,98.165,98.135,98.16,222900000.0
2008-01-07 07:29:00,98.16,98.185,98.15,98.15,64900000.0
2008-01-07 07:30:00,98.15,98.18,98.145,98.17,307900000.0
2008-01-07 07:31:00,98.17,98.19,98.165,98.19,23400000.0
2008-01-07 07:32:00,98.19,98.19,98.16,98.185,370800000.0
2008-01-07 07:33:00,98.185,98.2,98.165,98.195,254400000.0
2008-01-07 07:34:00,98.195,98.205,98.19,98.195,112600000.0
2008-01-07 07:35:00,98.195,98.195,98.185,98.19,18600000.0
2008-01-07 07:36:00,98.19,98.195,98.175,98.185,148100000.0
2008-01-07 07:37:00,98.19,98.2,98.16,98.18,153500000.0
2008-01-07 07:38:00,98.165,98.185,98.16,98.165,154200000.0
2008-01-07 07:39:00,98.165,98.175,98.15,98.17,24000000.0
2008-01-07 07:40:00,98.17,98.18,98.15,98.16,352100000.0
2008-01-07 07:41:00,98.17,98.18,98.155,98.165,297000000.0
2008-01-07 07:42:00,98.165,98.185,98.16,98.18,290300000.0
2008-01-07 07:43:00,98.18,98.225,98.18,98.195,111600000.0
2008-01-07 07:44:00,98.195,98.21,98.19,98.21,140900000.0
2008-01-07 07:45:00,98.21,98.21,98.19,98.21,39900000.0
2008-01-07 07:46:00,98.21,98.21,98.175,98.18,60600000.0
2008-01-07 07:47:00,98.2,98.205,98.185,98.19,112900000.0
2008-01-07 07:48:00,98.205,98.205,98.175,98.19,172000000.0
2008-01-07 07:49:00,98.19,98.195,98.17,98.18,152800000.0
2008-01-07 07:50:00,98.195,98.2,98.18,98.2,39900000.0
2008-01-07 07:51:00,98.2,98.2,98.18,98.185,48300000.0
2008-01-07 07:52:00,98.185,98.2,98.18,98.2,164200000.0
2008-01-07 07:53:00,98.2,98.2,98.17,98.2,238500000.0
2008-01-07 07:54:00,98.2,98.21,98.17,98.18,158800000.0
2008-01-07 07:55:00,98.18,98.19,98.17,98.19,163100000.0
2008-01-07 07:56:00,98.19,98.21,98.175,98.21,169600000.0
2008-01-07 07:57:00,98.21,98.215,98.19,98.21,26000000.0
2008-01-07 07:58:00,98.21,98.225,98.2,98.205,109700000.0
2008-01-07 07:59:00,98.205,98.225,98.2,98.205,109600000.0
2008-01-07 08:00:00,98.205,98.215,98.165,98.175,301300000.0
2008-01-07 08:01:00,98.19,98.195,98.165,98.165,276700000.0
2008-01-07 08:02:00,98.165,98.18,98.16,98.165,109000000.0
2008-01-07 08:03:00,98.165,98.175,98.16,98.17,330300000.0
2008-01-07 08:04:00,98.17,98.175,98.165,98.17,142100000.0
2008-01-07 08:05:00,98.17,98.175,98.125,98.13,484800000.0
2008-01-07 08:06:00,98.145,98.15,98.13,98.15,598300000.0
2008-01-07 08:07:00,98.15,98.165,98.125,98.16,501100000.0
2008-01-07 08:08:00,98.16,98.16,98.125,98.135,459100000.0
2008-01-07 08:09:00,98.135,98.15,98.125,98.135,611000000.0
2008-01-07 08:10:00,98.13,98.14,98.125,98.135,530000000.0
2008-01-07 08:11:00,98.135,98.165,98.135,98.155,268200000.0
2008-01-07 08:12:00,98.16,98.16,98.15,98.15,194400000.0
2008-01-07 08:13:00,98.15,98.16,98.14,98.16,457800000.0
2008-01-07 08:14:00,98.16,98.165,98.15,98.16,244100000.0
2008-01-07 08:15:00,98.15,98.18,98.15,98.165,68300000.0
2008-01-07 08:16:00,98.165,98.185,98.165,98.17,46200000.0
2008-01-07 08:17:00,98.17,98.18,98.13,98.155,137700000.0
2008-01-07 08:18:00,98.15,98.15,98.115,98.145,45000000.0
2008-01-07 08:19:00,98.145,98.145,98.12,98.13,36400000.0
2008-01-07 08:20:00,98.14,98.14,98.095,98.11,287500000.0
2008-01-07 08:21:00,98.11,98.11,98.1,98.1,55800000.0
2008-01-07 08:22:00,98.095,98.115,98.09,98.115,132800000.0
2008-01-07 08:23:00,98.105,98.12,98.095,98.115,256700000.0
2008-01-07 08:24:00,98.115,98.12,98.1,98.12,207500000.0
2008-01-07 08:25:00,98.12,98.12,98.11,98.115,44700000.0
2008-01-07 08:26:00,98.115,98.12,98.1,98.12,211000000.0
2008-01-07 08:27:00,98.11,98.13,98.105,98.125,140700000.0
2008-01-07 08:28:00,98.125,98.13,98.11,98.11,156100000.0
2008-01-07 08:29:00,98.11,98.14,98.11,98.135,142600000.0
2008-01-07 08:30:00,98.135,98.145,98.11,98.135,53600000.0
2008-01-07 08:31:00,98.135,98.145,98.11,98.13,410100000.0
2008-01-07 08:32:00,98.135,98.14,98.125,98.13,30200000.0
2008-01-07 08:33:00,98.135,98.135,98.115,98.125,300300000.0
2008-01-07 08:34:00,98.13,98.135,98.1,98.11,220100000.0
2008-01-07 08:35:00,98.115,98.12,98.105,98.115,36500000.0
2008-01-07 08:36:00,98.12,98.12,98.075,98.095,276500000.0
2008-01-07 08:37:00,98.1,98.115,98.1,98.105,24600000.0
2008-01-07 08:38:00,98.105,98.11,98.09,98.1,149100000.0
2008-01-07 08:39:00,98.1,98.105,98.065,98.07,324200000.0
2008-01-07 08:40:00,98.07,98.085,98.04,98.04,266800000.0
2008-01-07 08:41:00,98.04,98.06,98.04,98.04,454300000.0
2008-01-07 08:42:00,98.04,98.06,98.04,98.06,693800000.0
2008-01-07 08:43:00,98.06,98.06,98.025,98.025,1006999997.0
2008-01-07 08:44:00,98.04,98.05,98.02,98.03,1200699997.0
2008-01-07 08:45:00,98.03,98.075,98.03,98.06,1433300000.0
2008-01-07 08:46:00,98.055,98.06,98.025,98.035,493599998.0
2008-01-07 08:47:00,98.035,98.075,98.035,98.06,173700000.0
2008-01-07 08:48:00,98.06,98.08,98.06,98.075,150799998.0
2008-01-07 08:49:00,98.075,98.08,98.06,98.07,179600001.0
2008-01-07 08:50:00,98.07,98.075,98.05,98.06,419899998.0
2008-01-07 08:51:00,98.06,98.07,98.06,98.06,270200000.0
2008-01-07 08:52:00,98.06,98.1,98.06,98.1,689900000.0
2008-01-07 08:53:00,98.095,98.095,98.065,98.07,223400001.0
2008-01-07 08:54:00,98.07,98.075,98.05,98.075,222999998.0
2008-01-07 08:55:00,98.075,98.08,98.07,98.08,128800000.0
2008-01-07 08:56:00,98.08,98.08,98.06,98.08,361200000.0
2008-01-07 08:57:00,98.08,98.105,98.07,98.085,768099995.0
2008-01-07 08:58:00,98.085,98.105,98.08,98.1,314000000.0
2008-01-07 08:59:00,98.1,98.12,98.095,98.11,223699998.0
2008-01-07 09:00:00,98.11,98.12,98.065,98.065,1331499989.0
2008-01-07 09:01:00,98.065,98.075,98.06,98.07,267900000.0
2008-01-07 09:02:00,98.07,98.075,98.04,98.045,626500004.0
2008-01-07 09:03:00,98.045,98.06,98.025,98.05,765600001.0
2008-01-07 09:04:00,98.05,98.065,98.035,98.035,991200005.0
2008-01-07 09:05:00,98.04,98.055,98.035,98.055,568000000.0
2008-01-07 09:06:00,98.055,98.075,98.045,98.045,416000000.0
2008-01-07 09:07:00,98.06,98.065,98.005,98.015,494400000.0
2008-01-07 09:08:00,98.015,98.035,98.005,98.015,616800001.0
2008-01-07 09:09:00,98.01,98.015,97.98,97.985,1169000004.0
2008-01-07 09:10:00,97.985,98.0,97.96,97.965,1020700001.0
2008-01-07 09:11:00,97.965,97.98,97.965,97.975,832900003.0
2008-01-07 09:12:00,97.975,97.975,97.955,97.96,829600000.0
2008-01-07 09:13:00,97.96,97.99,97.945,97.985,1118400003.0
2008-01-07 09:14:00,97.985,97.995,97.94,97.955,711500001.0
2008-01-07 09:15:00,97.955,97.975,97.945,97.96,1038600000.0
2008-01-07 09:16:00,97.96,97.975,97.95,97.97,792499989.0
2008-01-07 09:17:00,97.975,97.99,97.965,97.985,752699998.0
2008-01-07 09:18:00,97.985,98.01,97.975,98.0,889200006.0
2008-01-07 09:19:00,98.005,98.035,98.005,98.03,593300003.0
2008-01-07 09:20:00,98.025,98.11,98.025,98.1,711200001.0
2008-01-07 09:21:00,98.095,98.105,98.06,98.08,416199998.0
2008-01-07 09:22:00,98.075,98.14,98.075,98.115,454300000.0
2008-01-07 09:23:00,98.115,98.145,98.095,98.125,1767000011.0
2008-01-07 09:24:00,98.125,98.145,98.065,98.075,1287699998.0
2008-01-07 09:25:00,98.075,98.105,98.07,98.09,1266499999.0
2008-01-07 09:26:00,98.09,98.11,98.08,98.08,936200000.0
2008-01-07 09:27:00,98.08,98.095,98.055,98.07,899600000.0
2008-01-07 09:28:00,98.07,98.085,98.055,98.065,1180400007.0
2008-01-07 09:29:00,98.06,98.085,98.045,98.065,865700002.0
2008-01-07 09:30:00,98.065,98.075,98.05,98.07,182700000.0
2008-01-07 09:31:00,98.07,98.095,98.07,98.095,662300000.0
2008-01-07 09:32:00,98.09,98.105,98.08,98.09,109800000.0
2008-01-07 09:33:00,98.09,98.155,98.075,98.135,249199999.0
2008-01-07 09:34:00,98.125,98.135,98.11,98.115,287300000.0
2008-01-07 09:35:00,98.115,98.14,98.105,98.14,234200001.0
2008-01-07 09:36:00,98.14,98.14,98.09,98.11,369600000.0
2008-01-07 09:37:00,98.11,98.12,98.075,98.115,537100005.0
2008-01-07 09:38:00,98.11,98.12,98.085,98.085,352500000.0
2008-01-07 09:39:00,98.1,98.11,98.08,98.085,53000000.0
2008-01-07 09:40:00,98.085,98.105,98.07,98.095,158700000.0
2008-01-07 09:41:00,98.095,98.095,98.07,98.08,544700000.0
2008-01-07 09:42:00,98.075,98.145,98.065,98.115,678899993.0
2008-01-07 09:43:00,98.115,98.135,98.105,98.125,157400000.0
2008-01-07 09:44:00,98.125,98.135,98.105,98.115,455900001.0
2008-01-07 09:45:00,98.125,98.135,98.075,98.09,877899993.0
2008-01-07 09:46:00,98.09,98.12,98.06,98.07,559400005.0
2008-01-07 09:47:00,98.07,98.105,98.055,98.055,614900000.0
2008-01-07 09:48:00,98.055,98.095,98.055,98.065,633599996.0
2008-01-07 09:49:00,98.065,98.075,98.035,98.065,676199999.0
2008-01-07 09:50:00,98.065,98.085,98.035,98.055,889600002.0
2008-01-07 09:51:00,98.055,98.075,98.025,98.035,439899995.0
2008-01-07 09:52:00,98.03,98.055,98.015,98.025,479599999.0
2008-01-07 09:53:00,98.025,98.045,98.005,98.015,555400003.0
2008-01-07 09:54:00,98.015,98.04,97.995,98.015,1066200007.0
2008-01-07 09:55:00,98.015,98.055,97.985,98.0,1180900006.0
2008-01-07 09:56:00,98.0,98.045,97.995,98.025,755400006.0
2008-01-07 09:57:00,98.03,98.04,98.015,98.03,344300000.0
2008-01-07 09:58:00,98.03,98.045,98.015,98.045,195100001.0
2008-01-07 09:59:00,98.045,98.105,98.035,98.085,748299997.0
2008-01-07 10:00:00,98.075,98.1,98.075,98.08,300300001.0
2008-01-07 10:01:00,98.08,98.11,98.065,98.065,150899999.0
2008-01-07 10:02:00,98.065,98.085,98.035,98.045,323500003.0
2008-01-07 10:03:00,98.045,98.065,98.025,98.035,443600002.0
2008-01-07 10:04:00,98.035,98.06,98.03,98.05,793599997.0
2008-01-07 10:05:00,98.055,98.085,98.045,98.075,1250399986.0
2008-01-07 10:06:00,98.075,98.095,98.075,98.075,1532700000.0
2008-01-07 10:07:00,98.08,98.105,98.07,98.08,1171099997.0
2008-01-07 10:08:00,98.075,98.085,98.065,98.075,1476199996.0
2008-01-07 10:09:00,98.075,98.105,98.075,98.095,1709599997.0
2008-01-07 10:10:00,98.095,98.115,98.095,98.11,1633299997.0
2008-01-07 10:11:00,98.11,98.165,98.1,98.145,1842500000.0
2008-01-07 10:12:00,98.145,98.185,98.14,98.17,1413600002.0
2008-01-07 10:13:00,98.17,98.195,98.155,98.185,1737600001.0
2008-01-07 10:14:00,98.185,98.2,98.155,98.19,1193799995.0
2008-01-07 10:15:00,98.195,98.2,98.165,98.18,1304299996.0
2008-01-07 10:16:00,98.17,98.2,98.155,98.175,1276900000.0
2008-01-07 10:17:00,98.175,98.195,98.175,98.185,1331000001.0
2008-01-07 10:18:00,98.185,98.205,98.185,98.195,1204200000.0
2008-01-07 10:19:00,98.2,98.205,98.175,98.185,1211400008.0
2008-01-07 10:20:00,98.185,98.195,98.175,98.185,549500003.0
2008-01-07 10:21:00,98.185,98.185,98.165,98.165,1330499998.0
2008-01-07 10:22:00,98.165,98.17,98.11,98.13,2053899998.0
2008-01-07 10:23:00,98.135,98.18,98.125,98.16,570299999.0
2008-01-07 10:24:00,98.16,98.165,98.1,98.105,514400003.0
2008-01-07 10:25:00,98.105,98.12,98.1,98.11,358500000.0
2008-01-07 10:26:00,98.11,98.145,98.105,98.14,180200000.0
2008-01-07 10:27:00,98.14,98.165,98.115,98.155,733000002.0
2008-01-07 10:28:00,98.165,98.2,98.16,98.19,114900000.0
2008-01-07 10:29:00,98.19,98.195,98.145,98.155,490600011.0
2008-01-07 10:30:00,98.155,98.18,98.15,98.175,144900000.0
2008-01-07 10:31:00,98.18,98.18,98.115,98.115,1056000003.0
2008-01-07 10:32:00,98.115,98.14,98.105,98.12,1079400002.0
2008-01-07 10:33:00,98.12,98.16,98.115,98.145,150900000.0
2008-01-07 10:34:00,98.145,98.17,98.115,98.125,94600000.0
2008-01-07 10:35:00,98.125,98.145,98.1,98.1,780000004.0
2008-01-07 10:36:00,98.1,98.13,98.085,98.13,451000000.0
2008-01-07 10:37:00,98.125,98.145,98.115,98.14,408200000.0
2008-01-07 10:38:00,98.14,98.14,98.105,98.125,585000003.0
2008-01-07 10:39:00,98.125,98.14,98.095,98.105,1214800006.0
2008-01-07 10:40:00,98.105,98.13,98.095,98.115,644799996.0
2008-01-07 10:41:00,98.125,98.135,98.095,98.095,594400001.0
2008-01-07 10:42:00,98.085,98.105,98.08,98.085,74600000.0
2008-01-07 10:43:00,98.085,98.085,98.035,98.07,1645999994.0
2008-01-07 10:44:00,98.065,98.095,98.065,98.07,1806499987.0
2008-01-07 10:45:00,98.07,98.085,98.045,98.085,2122799989.0
2008-01-07 10:46:00,98.065,98.095,98.065,98.075,1088799995.0
2008-01-07 10:47:00,98.01,98.02,98.01,98.02,177899999.0
2008-01-07 10:48:00,98.065,98.09,98.06,98.09,177899999.0
2008-01-07 10:49:00,98.07,98.14,98.07,98.115,148700000.0
2008-01-07 10:50:00,98.12,98.135,98.065,98.095,76000000.0
2008-01-07 10:51:00,98.095,98.1,98.06,98.08,113700000.0
2008-01-07 10:52:00,98.08,98.095,98.025,98.025,562799999.0
2008-01-07 10:53:00,98.03,98.045,97.99,97.99,526599992.0
2008-01-07 10:54:00,97.99,98.0,97.965,98.0,351800001.0
2008-01-07 10:55:00,98.0,98.025,97.965,98.025,361500001.0
2008-01-07 10:56:00,98.02,98.03,97.985,98.0,1284399999.0
2008-01-07 10:57:00,98.0,98.0,97.97,97.985,1259900002.0
2008-01-07 10:58:00,97.99,98.0,97.97,97.97,1365200005.0
2008-01-07 10:59:00,97.975,98.005,97.96,97.96,1136100004.0
2008-01-07 11:00:00,97.96,97.98,97.945,97.97,1183900001.0
2008-01-07 11:01:00,97.97,97.98,97.955,97.97,1145700001.0
2008-01-07 11:02:00,97.97,97.98,97.95,97.97,1104399993.0
2008-01-07 11:03:00,97.97,97.985,97.97,97.98,496900001.0
2008-01-07 11:04:00,97.98,97.99,97.97,97.98,670600000.0
2008-01-07 11:05:00,97.98,97.98,97.955,97.965,607200000.0
2008-01-07 11:06:00,97.97,97.98,97.97,97.97,732700001.0
2008-01-07 11:07:00,97.97,98.01,97.97,97.99,588900000.0
2008-01-07 11:08:00,97.99,98.04,97.98,98.04,558500000.0
2008-01-07 11:09:00,98.04,98.05,98.0,98.01,921900001.0
2008-01-07 11:10:00,98.01,98.02,97.995,98.0,708400001.0
2008-01-07 11:11:00,98.0,98.02,97.975,97.975,1035099994.0
2008-01-07 11:12:00,97.98,98.01,97.975,98.0,818600001.0
2008-01-07 11:13:00,98.0,98.01,98.0,98.01,925400000.0
2008-01-07 11:14:00,98.01,98.02,97.985,98.0,1699500004.0
2008-01-07 11:15:00,98.0,98.015,97.985,97.99,1239399999.0
2008-01-07 11:16:00,97.99,98.01,97.98,98.0,679000000.0
2008-01-07 11:17:00,98.0,98.02,98.0,98.01,1179500005.0
2008-01-07 11:18:00,98.01,98.01,97.99,98.0,900099998.0
2008-01-07 11:19:00,98.0,98.0,97.975,97.98,804999997.0
2008-01-07 11:20:00,97.98,97.99,97.94,97.94,1198799999.0
2008-01-07 11:21:00,97.94,97.98,97.935,97.96,1305399997.0
2008-01-07 11:22:00,97.97,97.98,97.955,97.965,917100007.0
2008-01-07 11:23:00,97.97,97.97,97.95,97.955,1114500002.0
2008-01-07 11:24:00,97.955,97.97,97.945,97.96,991700004.0
2008-01-07 11:25:00,97.96,97.98,97.96,97.96,1103200001.0
2008-01-07 11:26:00,97.96,97.97,97.94,97.95,816600000.0
2008-01-07 11:27:00,97.95,97.96,97.935,97.955,828500002.0
2008-01-07 11:28:00,97.955,97.965,97.95,97.95,340000000.0
2008-01-07 11:29:00,97.95,97.955,97.92,97.935,883800001.0
2008-01-07 11:30:00,97.935,97.96,97.93,97.95,1417699974.0
2008-01-07 11:31:00,97.95,97.96,97.94,97.95,1779500003.0
2008-01-07 11:32:00,97.95,97.96,97.94,97.94,801100002.0
2008-01-07 11:33:00,97.94,97.955,97.94,97.945,611000000.0
2008-01-07 11:34:00,97.95,97.975,97.94,97.97,709199989.0
2008-01-07 11:35:00,97.97,97.99,97.96,97.99,637099992.0
2008-01-07 11:36:00,97.99,98.02,97.985,98.01,1220399997.0
2008-01-07 11:37:00,98.01,98.03,98.0,98.02,833500000.0
2008-01-07 11:38:00,98.015,98.04,98.0,98.02,784600001.0
2008-01-07 11:39:00,98.01,98.03,98.0,98.03,603999997.0
2008-01-07 11:40:00,98.03,98.03,98.01,98.03,166200000.0
2008-01-07 11:41:00,98.02,98.03,98.01,98.03,577099989.0
2008-01-07 11:42:00,98.03,98.035,98.02,98.025,388000000.0
2008-01-07 11:43:00,98.025,98.03,98.005,98.015,538800000.0
2008-01-07 11:44:00,98.015,98.03,98.015,98.02,405100000.0
2008-01-07 11:45:00,98.02,98.035,98.0,98.0,439000000.0
2008-01-07 11:46:00,98.0,98.035,98.0,98.03,933600012.0
2008-01-07 11:47:00,98.03,98.03,98.01,98.02,333100000.0
2008-01-07 11:48:00,98.02,98.02,97.985,97.985,1422299998.0
2008-01-07 11:49:00,97.985,98.0,97.975,97.98,1087800000.0
2008-01-07 11:50:00,97.98,98.0,97.965,97.99,1412400001.0
2008-01-07 11:51:00,97.99,98.0,97.99,98.0,680100010.0
2008-01-07 11:52:00,98.0,98.0,97.99,97.99,615300000.0
2008-01-07 11:53:00,97.99,98.01,97.985,98.0,1337499993.0
2008-01-07 11:54:00,98.005,98.03,97.995,98.02,707900005.0
2008-01-07 11:55:00,98.015,98.02,98.01,98.015,152700000.0
2008-01-07 11:56:00,98.01,98.035,98.005,98.03,1140400003.0
2008-01-07 11:57:00,98.02,98.035,98.015,98.03,1047299995.0
2008-01-07 11:58:00,98.03,98.04,98.015,98.02,845699998.0
2008-01-07 11:59:00,98.02,98.03,98.005,98.005,621500005.0
2008-01-07 12:00:00,98.01,98.03,98.01,98.03,840100000.0
2008-01-07 12:01:00,98.03,98.03,98.0,98.005,369699990.0
2008-01-07 12:02:00,98.005,98.02,97.97,97.975,358100000.0
2008-01-07 12:03:00,97.98,98.0,97.97,97.995,541100001.0
2008-01-07 12:04:00,97.995,98.005,97.975,97.995,313800000.0
2008-01-07 12:05:00,97.995,97.995,97.94,97.96,1203400003.0
2008-01-07 12:06:00,97.96,97.96,97.93,97.94,1193800000.0
2008-01-07 12:07:00,97.94,97.94,97.9,97.925,1080899988.0
2008-01-07 12:08:00,97.925,97.955,97.925,97.94,353300000.0
2008-01-07 12:09:00,97.935,97.94,97.9,97.92,679499994.0
2008-01-07 12:10:00,97.92,97.95,97.91,97.935,633600006.0
2008-01-07 12:11:00,97.935,97.95,97.93,97.94,1472800015.0
2008-01-07 12:12:00,97.94,97.97,97.935,97.96,858499995.0
2008-01-07 12:13:00,97.955,97.98,97.94,97.965,1202500003.0
2008-01-07 12:14:00,97.97,98.055,97.965,98.055,989000000.0
2008-01-07 12:15:00,98.06,98.155,98.055,98.06,1249300001.0
2008-01-07 12:16:00,98.06,98.095,98.03,98.085,489600003.0
2008-01-07 12:17:00,98.09,98.11,98.05,98.065,1193400000.0
2008-01-07 12:18:00,98.065,98.1,98.025,98.04,1373200004.0
2008-01-07 12:19:00,98.05,98.065,98.03,98.05,1452200002.0
2008-01-07 12:20:00,98.05,98.08,98.03,98.04,1107299998.0
2008-01-07 12:21:00,98.04,98.045,97.99,97.99,1150400006.0
2008-01-07 12:22:00,98.0,98.035,97.97,98.03,1217999996.0
2008-01-07 12:23:00,98.03,98.05,98.03,98.03,563100000.0
2008-01-07 12:24:00,98.02,98.02,97.985,98.01,632200003.0
2008-01-07 12:25:00,98.005,98.025,98.0,98.015,445800000.0
2008-01-07 12:26:00,98.015,98.02,97.985,97.99,228700000.0
2008-01-07 12:27:00,97.99,98.0,97.97,97.98,415000000.0
2008-01-07 12:28:00,97.98,97.985,97.92,97.93,524700002.0
2008-01-07 12:29:00,97.93,97.955,97.925,97.935,1054199994.0
2008-01-07 12:30:00,97.935,97.945,97.93,97.94,400600000.0
2008-01-07 12:31:00,97.94,97.95,97.93,97.945,505100000.0
2008-01-07 12:32:00,97.95,97.98,97.94,97.94,290700001.0
2008-01-07 12:33:00,97.94,97.985,97.94,97.975,862099996.0
2008-01-07 12:34:00,97.975,97.995,97.975,97.98,273700000.0
2008-01-07 12:35:00,97.98,97.985,97.96,97.96,469500000.0
2008-01-07 12:36:00,97.96,97.985,97.96,97.97,536700001.0
2008-01-07 12:37:00,97.985,98.01,97.97,98.005,175100000.0
2008-01-07 12:38:00,98.005,98.025,97.995,98.0,142400000.0
2008-01-07 12:39:00,98.005,98.01,97.99,98.005,232099999.0
2008-01-07 12:40:00,98.0,98.0,97.97,97.975,382799999.0
2008-01-07 12:41:00,97.985,98.04,97.97,98.035,192900000.0
2008-01-07 12:42:00,98.035,98.04,98.005,98.04,132100000.0
2008-01-07 12:43:00,98.04,98.055,98.02,98.035,71400000.0
2008-01-07 12:44:00,98.02,98.045,98.01,98.04,191600000.0
2008-01-07 12:45:00,98.03,98.045,98.02,98.03,104900000.0
2008-01-07 12:46:00,98.03,98.055,98.03,98.045,162400000.0
2008-01-07 12:47:00,98.045,98.05,97.99,98.005,526700001.0
2008-01-07 12:48:00,98.005,98.005,97.98,98.0,402300001.0
2008-01-07 12:49:00,98.0,98.0,97.95,97.97,480099998.0
2008-01-07 12:50:00,97.95,97.975,97.95,97.965,607499998.0
2008-01-07 12:51:00,97.965,97.985,97.94,97.95,932699990.0
2008-01-07 12:52:00,97.94,97.95,97.885,97.905,1014500003.0
2008-01-07 12:53:00,97.905,97.95,97.905,97.935,884700000.0
2008-01-07 12:54:00,97.94,97.95,97.905,97.92,912199997.0
2008-01-07 12:55:00,97.915,97.94,97.91,97.925,635000001.0
2008-01-07 12:56:00,97.93,97.945,97.925,97.94,989899999.0
2008-01-07 12:57:00,97.94,97.96,97.935,97.96,962999994.0
2008-01-07 12:58:00,97.96,97.97,97.925,97.94,1099900002.0
2008-01-07 12:59:00,97.94,97.99,97.94,97.98,875799994.0
2008-01-07 13:00:00,97.98,97.99,97.96,97.97,1053399998.0
2008-01-07 13:01:00,97.97,97.99,97.97,97.99,1185799995.0
2008-01-07 13:02:00,97.99,98.0,97.98,97.98,976700008.0
2008-01-07 13:03:00,97.98,97.985,97.93,97.94,1160600000.0
2008-01-07 13:04:00,97.94,97.96,97.92,97.92,1470899998.0
2008-01-07 13:05:00,97.92,97.92,97.895,97.895,863200000.0
2008-01-07 13:06:00,97.895,97.92,97.895,97.915,812099995.0
2008-01-07 13:07:00,97.915,97.925,97.885,97.895,583500000.0
2008-01-07 13:08:00,97.895,97.92,97.89,97.915,359800000.0
2008-01-07 13:09:00,97.91,97.925,97.895,97.92,436400001.0
2008-01-07 13:10:00,97.915,97.94,97.91,97.935,422999997.0
2008-01-07 13:11:00,97.935,97.955,97.925,97.94,562800000.0
2008-01-07 13:12:00,97.94,97.95,97.91,97.95,893200011.0
2008-01-07 13:13:00,97.95,97.95,97.925,97.94,616200006.0
2008-01-07 13:14:00,97.93,97.94,97.925,97.935,593100002.0
2008-01-07 13:15:00,97.94,97.96,97.935,97.96,717100000.0
2008-01-07 13:16:00,97.96,97.975,97.955,97.97,404100000.0
2008-01-07 13:17:00,97.97,97.97,97.955,97.955,451000000.0
2008-01-07 13:18:00,97.955,97.995,97.94,97.985,596900004.0
2008-01-07 13:19:00,97.985,98.0,97.98,97.99,1051199993.0
2008-01-07 13:20:00,97.99,97.99,97.95,97.98,897399999.0
2008-01-07 13:21:00,97.975,97.975,97.95,97.96,1209800003.0
2008-01-07 13:22:00,97.96,97.965,97.95,97.95,831000000.0
2008-01-07 13:23:00,97.95,97.95,97.915,97.93,1639599999.0
2008-01-07 13:24:00,97.93,97.94,97.92,97.94,1201000003.0
2008-01-07 13:25:00,97.94,97.94,97.91,97.92,1066800000.0
2008-01-07 13:26:00,97.92,97.92,97.87,97.9,1423400007.0
2008-01-07 13:27:00,97.9,97.9,97.87,97.89,963499999.0
2008-01-07 13:28:00,97.89,97.92,97.89,97.915,985699977.0
2008-01-07 13:29:00,97.91,97.935,97.91,97.93,1202499982.0
2008-01-07 13:30:00,97.925,97.93,97.895,97.91,1126699996.0
2008-01-07 13:31:00,97.91,97.93,97.905,97.93,858900001.0
2008-01-07 13:32:00,97.93,97.94,97.92,97.93,928499991.0
2008-01-07 13:33:00,97.93,97.93,97.905,97.91,775399996.0
2008-01-07 13:34:00,97.92,97.94,97.9,97.915,784199991.0
2008-01-07 13:35:00,97.915,97.915,97.895,97.915,436299997.0
2008-01-07 13:36:00,97.915,97.915,97.89,97.89,431799999.0
2008-01-07 13:37:00,97.89,97.93,97.89,97.93,953699999.0
2008-01-07 13:38:00,97.93,97.94,97.915,97.92,1134299991.0
2008-01-07 13:39:00,97.92,97.92,97.89,97.91,1788699995.0
2008-01-07 13:40:00,97.91,97.93,97.9,97.93,1089500000.0
2008-01-07 13:41:00,97.915,97.93,97.86,97.865,1445600005.0
2008-01-07 13:42:00,97.87,97.89,97.865,97.88,1500400015.0
2008-01-07 13:43:00,97.88,97.885,97.845,97.87,1462899998.0
2008-01-07 13:44:00,97.87,97.885,97.86,97.87,614800001.0
2008-01-07 13:45:00,97.87,97.885,97.86,97.88,708100000.0
2008-01-07 13:46:00,97.88,97.91,97.88,97.905,454100001.0
2008-01-07 13:47:00,97.905,97.915,97.9,97.91,54200000.0
2008-01-07 13:48:00,97.91,97.925,97.905,97.925,751500003.0
2008-01-07 13:49:00,97.925,97.95,97.925,97.93,807600000.0
2008-01-07 13:50:00,97.93,97.955,97.93,97.94,1268100000.0
2008-01-07 13:51:00,97.94,97.955,97.93,97.93,871000000.0
2008-01-07 13:52:00,97.93,97.95,97.93,97.94,552299996.0
2008-01-07 13:53:00,97.94,97.94,97.93,97.93,652799999.0
2008-01-07 13:54:00,97.93,97.94,97.92,97.93,867399998.0
2008-01-07 13:55:00,97.93,97.94,97.915,97.93,863899999.0
2008-01-07 13:56:00,97.925,97.94,97.91,97.92,981200000.0
2008-01-07 13:57:00,97.91,97.94,97.91,97.93,989200003.0
2008-01-07 13:58:00,97.925,97.94,97.925,97.93,707800000.0
2008-01-07 13:59:00,97.93,97.945,97.91,97.94,824500000.0
2008-01-07 14:00:00,97.94,97.965,97.93,97.945,642400002.0
2008-01-07 14:01:00,97.955,97.98,97.945,97.96,806300001.0
2008-01-07 14:02:00,97.97,97.97,97.955,97.96,748800001.0
2008-01-07 14:03:00,97.96,97.97,97.94,97.94,1067899999.0
2008-01-07 14:04:00,97.94,97.98,97.935,97.98,1491899996.0
2008-01-07 14:05:00,97.99,98.0,97.955,98.0,1465500002.0
2008-01-07 14:06:00,98.0,98.01,97.97,97.98,1096599998.0
2008-01-07 14:07:00,97.98,97.98,97.96,97.97,672000000.0
2008-01-07 14:08:00,97.97,97.99,97.96,97.98,572400002.0
2008-01-07 14:09:00,97.98,97.995,97.975,97.98,1317500021.0
2008-01-07 14:10:00,97.975,98.0,97.975,98.0,805699999.0
2008-01-07 14:11:00,98.0,98.01,97.975,97.99,859500005.0
2008-01-07 14:12:00,97.995,97.995,97.97,97.99,660900005.0
2008-01-07 14:13:00,97.99,98.0,97.975,97.995,324400000.0
2008-01-07 14:14:00,97.99,98.0,97.98,98.0,697699986.0
2008-01-07 14:15:00,97.99,98.005,97.99,98.0,898499991.0
2008-01-07 14:16:00,98.0,98.01,97.975,98.0,856799999.0
2008-01-07 14:17:00,98.02,98.02,97.995,97.995,287399998.0
2008-01-07 14:18:00,98.0,98.01,97.99,98.0,339799997.0
2008-01-07 14:19:00,98.0,98.01,97.995,98.005,156900000.0
2008-01-07 14:20:00,98.0,98.06,97.99,98.05,392500000.0
2008-01-07 14:21:00,98.045,98.06,98.0,98.0,1159500007.0
2008-01-07 14:22:00,98.0,98.01,97.99,98.01,207400002.0
2008-01-07 14:23:00,98.01,98.01,97.995,97.995,270800000.0
2008-01-07 14:24:00,97.995,98.01,97.99,98.01,611100000.0
2008-01-07 14:25:00,98.01,98.03,98.0,98.03,480499998.0
2008-01-07 14:26:00,98.03,98.095,98.03,98.075,367000001.0
2008-01-07 14:27:00,98.075,98.075,98.045,98.05,54000000.0
2008-01-07 14:28:00,98.05,98.05,98.01,98.035,165400000.0
2008-01-07 14:29:00,98.035,98.055,98.02,98.045,55000000.0
2008-01-07 14:30:00,98.045,98.055,98.04,98.055,38700000.0
2008-01-07 14:31:00,98.05,98.055,98.04,98.05,45300000.0
2008-01-07 14:32:00,98.05,98.05,98.0,98.025,109500000.0
2008-01-07 14:33:00,98.025,98.03,97.99,98.01,589900000.0
2008-01-07 14:34:00,98.02,98.03,97.98,98.015,314399999.0
2008-01-07 14:35:00,98.015,98.03,97.98,98.025,150600000.0
2008-01-07 14:36:00,98.025,98.025,97.99,98.025,145400000.0
2008-01-07 14:37:00,98.025,98.04,97.97,97.995,145100000.0
2008-01-07 14:38:00,97.995,97.995,97.945,97.98,443499995.0
2008-01-07 14:39:00,97.97,98.005,97.94,97.99,631999996.0
2008-01-07 14:40:00,97.99,98.03,97.99,98.01,303000001.0
2008-01-07 14:41:00,98.02,98.045,97.99,98.0,262000000.0
2008-01-07 14:42:00,98.0,98.01,97.96,98.01,298400000.0
2008-01-07 14:43:00,98.01,98.01,97.975,97.98,272500001.0
2008-01-07 14:44:00,97.98,97.99,97.955,97.97,127300000.0
2008-01-07 14:45:00,97.97,98.0,97.96,98.0,68700000.0
2008-01-07 14:46:00,98.0,98.01,97.97,97.97,91000001.0
2008-01-07 14:47:00,97.98,97.985,97.97,97.98,692899994.0
2008-01-07 14:48:00,97.98,98.015,97.96,97.995,317899999.0
2008-01-07 14:49:00,98.005,98.005,97.95,97.975,818900001.0
2008-01-07 14:50:00,97.97,97.98,97.96,97.98,898300002.0
2008-01-07 14:51:00,97.98,98.005,97.97,97.995,925500005.0
2008-01-07 14:52:00,97.99,97.99,97.97,97.98,456000000.0
2008-01-07 14:53:00,97.98,98.01,97.96,98.0,643500005.0
2008-01-07 14:54:00,98.0,98.015,97.985,97.99,631000003.0
2008-01-07 14:55:00,97.99,98.015,97.99,98.0,812100009.0
2008-01-07 14:56:00,97.99,98.01,97.95,97.96,1297400003.0
2008-01-07 14:57:00,97.955,97.98,97.95,97.95,1300300013.0
2008-01-07 14:58:00,97.95,97.96,97.93,97.96,1688400019.0
2008-01-07 14:59:00,97.96,97.97,97.91,97.93,1015899997.0
2008-01-07 15:00:00,97.93,97.96,97.92,97.96,1127699997.0
2008-01-07 15:01:00,97.965,97.99,97.945,97.965,887500000.0
2008-01-07 15:02:00,97.965,98.02,97.965,97.995,1370900004.0
2008-01-07 15:03:00,98.0,98.01,97.98,97.99,1165600004.0
2008-01-07 15:04:00,97.99,98.0,97.97,98.0,918900005.0
2008-01-07 15:05:00,98.0,98.04,97.98,98.03,526500001.0
2008-01-07 15:06:00,98.04,98.045,98.01,98.03,432699999.0
2008-01-07 15:07:00,98.03,98.05,98.02,98.04,378999998.0
2008-01-07 15:08:00,98.04,98.045,98.02,98.03,397800000.0
2008-01-07 15:09:00,98.02,98.05,98.02,98.045,710000003.0
2008-01-07 15:10:00,98.05,98.075,98.045,98.05,876699999.0
2008-01-07 15:11:00,98.05,98.06,98.03,98.03,1187099997.0
2008-01-07 15:12:00,98.03,98.045,98.025,98.035,843799987.0
2008-01-07 15:13:00,98.035,98.04,98.01,98.01,538000000.0
2008-01-07 15:14:00,98.01,98.015,97.965,97.965,843299999.0
2008-01-07 15:15:00,97.965,97.97,97.94,97.95,1759799997.0
2008-01-07 15:16:00,97.94,97.98,97.94,97.97,1500200022.0
2008-01-07 15:17:00,97.97,97.975,97.94,97.96,757800008.0
2008-01-07 15:18:00,97.955,97.97,97.94,97.96,960400010.0
2008-01-07 15:19:00,97.96,97.96,97.92,97.93,1577900004.0
2008-01-07 15:20:00,97.93,97.96,97.93,97.95,1260300001.0
2008-01-07 15:21:00,97.95,97.96,97.91,97.96,1554900007.0
2008-01-07 15:22:00,97.96,97.965,97.85,97.855,677599991.0
2008-01-07 15:23:00,97.86,97.86,97.81,97.86,732299998.0
2008-01-07 15:24:00,97.86,97.875,97.83,97.86,1520499997.0
2008-01-07 15:25:00,97.86,97.87,97.82,97.86,1090499998.0
2008-01-07 15:26:00,97.86,97.9,97.86,97.9,794299996.0
2008-01-07 15:27:00,97.895,97.905,97.85,97.895,600699996.0
2008-01-07 15:28:00,97.895,97.91,97.88,97.905,102600000.0
2008-01-07 15:29:00,97.905,97.925,97.89,97.915,799999998.0
2008-01-07 15:30:00,97.91,97.925,97.88,97.9,246300000.0
2008-01-07 15:31:00,97.9,97.915,97.88,97.89,531100000.0
2008-01-07 15:32:00,97.89,97.96,97.89,97.94,353900000.0
2008-01-07 15:33:00,97.94,97.96,97.93,97.93,1167900004.0
2008-01-07 15:34:00,97.93,97.945,97.925,97.94,614499994.0
2008-01-07 15:35:00,97.945,97.975,97.93,97.93,667100001.0
2008-01-07 15:36:00,97.935,97.95,97.925,97.95,172500000.0
2008-01-07 15:37:00,97.95,97.96,97.935,97.935,634000000.0
2008-01-07 15:38:00,97.935,97.96,97.93,97.955,689800003.0
2008-01-07 15:39:00,97.95,97.98,97.94,97.965,814700010.0
2008-01-07 15:40:00,97.97,98.0,97.945,97.99,1012900007.0
2008-01-07 15:41:00,97.995,98.01,97.97,97.975,738000005.0
2008-01-07 15:42:00,97.98,97.99,97.93,97.945,1163899999.0
2008-01-07 15:43:00,97.95,97.95,97.89,97.92,1097000009.0
2008-01-07 15:44:00,97.92,97.935,97.91,97.92,1074400004.0
2008-01-07 15:45:00,97.935,97.945,97.92,97.925,1006699983.0
2008-01-07 15:46:00,97.925,97.935,97.9,97.92,1460899997.0
2008-01-07 15:47:00,97.925,97.935,97.905,97.905,888000001.0
2008-01-07 15:48:00,97.905,97.93,97.9,97.92,777899998.0
2008-01-07 15:49:00,97.91,97.92,97.84,97.84,1553299991.0
2008-01-07 15:50:00,97.85,97.915,97.85,97.89,569800006.0
2008-01-07 15:51:00,97.885,97.92,97.88,97.92,383500001.0
2008-01-07 15:52:00,97.92,97.94,97.89,97.92,220500000.0
2008-01-07 15:53:00,97.92,97.925,97.89,97.89,55000000.0
2008-01-07 15:54:00,97.89,97.9,97.86,97.87,640000002.0
2008-01-07 15:55:00,97.88,97.9,97.87,97.87,771800000.0
2008-01-07 15:56:00,97.87,97.9,97.86,97.87,1109900006.0
2008-01-07 15:57:00,97.87,97.89,97.86,97.89,1371900004.0
2008-01-07 15:58:00,97.89,97.9,97.88,97.89,905500001.0
2008-01-07 15:59:00,97.89,97.91,97.85,97.88,512699998.0
2008-01-07 16:00:00,97.88,97.91,97.85,97.91,381499995.0
2008-01-07 16:01:00,97.915,97.915,97.87,97.885,457199997.0
2008-01-07 16:02:00,97.88,97.915,97.87,97.89,383999996.0
2008-01-07 16:03:00,97.89,97.9,97.87,97.87,122200000.0
2008-01-07 16:04:00,97.87,97.895,97.86,97.875,656599990.0
2008-01-07 16:05:00,97.865,97.88,97.85,97.865,193000000.0
2008-01-07 16:06:00,97.865,97.865,97.835,97.855,444400000.0
2008-01-07 16:07:00,97.85,97.87,97.82,97.83,306400000.0
2008-01-07 16:08:00,97.83,97.855,97.82,97.845,75800000.0
2008-01-07 16:09:00,97.845,97.87,97.835,97.865,75500000.0
2008-01-07 16:10:00,97.865,97.865,97.84,97.865,68400000.0
2008-01-07 16:11:00,97.865,97.885,97.86,97.87,790499996.0
2008-01-07 16:12:00,97.87,97.915,97.86,97.895,634999996.0
2008-01-07 16:13:00,97.93,97.97,97.93,97.95,250300000.0
2008-01-07 16:14:00,97.94,97.96,97.94,97.94,250300000.0
2008-01-07 16:15:00,97.93,97.95,97.91,97.94,250300000.0
2008-01-07 16:16:00,97.95,97.97,97.93,97.95,250300000.0
2008-01-07 16:17:00,97.95,97.955,97.93,97.945,226199999.0
2008-01-07 16:18:00,97.945,97.96,97.93,97.945,179600000.0
2008-01-07 16:19:00,97.93,97.955,97.93,97.945,914000008.0
2008-01-07 16:20:00,97.945,97.945,97.925,97.935,499900000.0
2008-01-07 16:21:00,97.93,97.935,97.91,97.93,457200000.0
2008-01-07 16:22:00,97.93,97.94,97.92,97.935,753000002.0
2008-01-07 16:23:00,97.935,97.945,97.92,97.935,753299994.0
2008-01-07 16:24:00,97.935,97.935,97.905,97.925,1142799999.0
2008-01-07 16:25:00,97.925,97.95,97.92,97.94,234900000.0
2008-01-07 16:26:00,97.94,97.965,97.93,97.95,170800000.0
2008-01-07 16:27:00,97.95,97.965,97.93,97.945,432999998.0
2008-01-07 16:28:00,97.94,97.96,97.93,97.945,668100003.0
2008-01-07 16:29:00,97.945,97.945,97.91,97.91,418499998.0
2008-01-07 16:30:00,97.91,97.925,97.9,97.91,289199995.0
2008-01-07 16:31:00,97.91,97.955,97.9,97.95,440300000.0
2008-01-07 16:32:00,97.95,98.0,97.95,97.99,384700000.0
2008-01-07 16:33:00,97.99,98.04,97.985,98.035,983499999.0
2008-01-07 16:34:00,98.04,98.04,98.015,98.035,1271500025.0
2008-01-07 16:35:00,98.03,98.03,97.98,97.995,933399990.0
2008-01-07 16:36:00,97.995,98.0,97.95,97.98,267300001.0
2008-01-07 16:37:00,97.97,97.99,97.96,97.96,979999998.0
2008-01-07 16:38:00,97.96,97.995,97.94,97.985,1331199987.0
2008-01-07 16:39:00,97.98,98.025,97.98,98.025,781800007.0
2008-01-07 16:40:00,98.025,98.045,98.01,98.025,864599998.0
2008-01-07 16:41:00,98.025,98.04,98.0,98.005,818200001.0
2008-01-07 16:42:00,98.005,98.015,97.99,98.01,758100000.0
2008-01-07 16:43:00,98.005,98.05,98.005,98.03,1242599997.0
2008-01-07 16:44:00,98.035,98.04,97.98,98.0,824900004.0
2008-01-07 16:45:00,98.0,98.04,97.995,98.005,783899999.0
2008-01-07 16:46:00,98.0,98.015,98.0,98.0,1076899993.0
2008-01-07 16:47:00,98.0,98.025,97.99,98.0,564599999.0
2008-01-07 16:48:00,98.0,98.03,97.99,98.015,1290599993.0
2008-01-07 16:49:00,98.015,98.025,98.005,98.01,621000003.0
2008-01-07 16:50:00,98.01,98.035,98.0,98.035,746300002.0
2008-01-07 16:51:00,98.035,98.04,98.005,98.035,251500000.0
2008-01-07 16:52:00,98.035,98.06,98.02,98.04,287799999.0
2008-01-07 16:53:00,98.035,98.05,97.99,98.005,925600004.0
2008-01-07 16:54:00,98.005,98.015,97.98,98.005,596400005.0
2008-01-07 16:55:00,98.005,98.005,97.975,97.98,634000004.0
2008-01-07 16:56:00,97.98,98.005,97.97,98.005,810600003.0
2008-01-07 16:57:00,98.005,98.01,97.98,97.98,996200003.0
2008-01-07 16:58:00,97.985,98.01,97.97,98.0,206200000.0
2008-01-07 16:59:00,98.0,98.01,97.97,98.005,152600000.0
2008-01-07 17:00:00,98.005,98.02,97.98,97.98,823600004.0
2008-01-07 17:01:00,97.98,97.985,97.95,97.96,1189600006.0
2008-01-07 17:02:00,97.96,97.98,97.95,97.97,1005000001.0
2008-01-07 17:03:00,97.97,97.97,97.935,97.95,834699999.0
2008-01-07 17:04:00,97.95,98.01,97.935,97.985,1118899986.0
2008-01-07 17:05:00,97.985,98.005,97.97,97.99,1649700000.0
2008-01-07 17:06:00,97.99,98.005,97.96,97.975,727099997.0
2008-01-07 17:07:00,97.975,97.99,97.965,97.99,563500000.0
2008-01-07 17:08:00,97.99,97.995,97.955,97.98,376000001.0
2008-01-07 17:09:00,97.975,97.995,97.97,97.97,598200000.0
2008-01-07 17:10:00,97.97,98.0,97.97,97.98,646300000.0
2008-01-07 17:11:00,97.98,97.99,97.955,97.97,754900000.0
2008-01-07 17:12:00,97.97,97.98,97.94,97.95,901799999.0
2008-01-07 17:13:00,97.945,97.975,97.94,97.95,634899995.0
2008-01-07 17:14:00,97.94,97.97,97.94,97.94,948299995.0
2008-01-07 17:15:00,97.95,97.95,97.92,97.94,663400000.0
2008-01-07 17:16:00,97.94,97.94,97.9,97.9,292800000.0
2008-01-07 17:17:00,97.9,97.9,97.845,97.855,607600000.0
2008-01-07 17:18:00,97.855,97.87,97.83,97.855,1203100005.0
2008-01-07 17:19:00,97.855,97.88,97.84,97.88,1168799996.0
2008-01-07 17:20:00,97.87,97.885,97.82,97.86,261000000.0
2008-01-07 17:21:00,97.86,97.87,97.82,97.855,337600000.0
2008-01-07 17:22:00,97.855,97.855,97.78,97.82,1787200016.0
2008-01-07 17:23:00,97.82,97.85,97.81,97.83,866700013.0
2008-01-07 17:24:00,97.83,97.85,97.8,97.82,1296699990.0
2008-01-07 17:25:00,97.82,97.83,97.79,97.795,681899999.0
2008-01-07 17:26:00,97.79,97.83,97.79,97.83,120600000.0
2008-01-07 17:27:00,97.83,97.83,97.78,97.805,127400000.0
2008-01-07 17:28:00,97.805,97.805,97.75,97.795,940099995.0
2008-01-07 17:29:00,97.795,97.805,97.72,97.78,1017299999.0
2008-01-07 17:30:00,97.78,97.815,97.75,97.81,799300000.0
2008-01-07 17:31:00,97.81,97.81,97.75,97.765,367000000.0
2008-01-07 17:32:00,97.765,97.785,97.74,97.74,1110900005.0
2008-01-07 17:33:00,97.74,97.78,97.73,97.745,1067900000.0
2008-01-07 17:34:00,97.745,97.79,97.74,97.74,623600001.0
2008-01-07 17:35:00,97.75,97.78,97.73,97.77,884099995.0
2008-01-07 17:36:00,97.77,97.83,97.765,97.83,555899995.0
2008-01-07 17:37:00,97.83,97.845,97.8,97.805,795599996.0
2008-01-07 17:38:00,97.805,97.825,97.79,97.825,838300005.0
2008-01-07 17:39:00,97.825,97.84,97.805,97.82,331800000.0
2008-01-07 17:40:00,97.82,97.825,97.79,97.79,705400000.0
2008-01-07 17:41:00,97.79,97.84,97.79,97.83,753599999.0
2008-01-07 17:42:00,97.83,97.835,97.77,97.77,529900000.0
2008-01-07 17:43:00,97.77,97.78,97.75,97.77,575300001.0
2008-01-07 17:44:00,97.77,97.775,97.75,97.76,691400000.0
2008-01-07 17:45:00,97.76,97.785,97.74,97.74,378300000.0
2008-01-07 17:46:00,97.74,97.75,97.7,97.74,369500000.0
2008-01-07 17:47:00,97.74,97.765,97.69,97.73,109800000.0
2008-01-07 17:48:00,97.73,97.74,97.705,97.72,439499999.0
2008-01-07 17:49:00,97.72,97.745,97.71,97.74,207400000.0
2008-01-07 17:50:00,97.74,97.76,97.725,97.745,534600000.0
2008-01-07 17:51:00,97.75,97.76,97.71,97.745,509300001.0
2008-01-07 17:52:00,97.75,97.77,97.7,97.7,1473099997.0
2008-01-07 17:53:00,97.71,97.72,97.68,97.705,851599999.0
2008-01-07 17:54:00,97.705,97.745,97.69,97.725,61800000.0
2008-01-07 17:55:00,97.73,97.735,97.7,97.705,76500000.0
2008-01-07 17:56:00,97.705,97.705,97.67,97.685,79300000.0
2008-01-07 17:57:00,97.685,97.695,97.66,97.69,105400000.0
2008-01-07 17:58:00,97.69,97.7,97.675,97.675,876199999.0
2008-01-07 17:59:00,97.675,97.675,97.605,97.63,520100000.0
2008-01-07 18:00:00,97.63,97.69,97.63,97.67,996599999.0
2008-01-07 18:01:00,97.67,97.71,97.66,97.705,1471400009.0
2008-01-07 18:02:00,97.695,97.725,97.695,97.725,953600001.0
2008-01-07 18:03:00,97.725,97.725,97.66,97.66,1050400000.0
2008-01-07 18:04:00,97.66,97.695,97.65,97.695,1306600007.0
2008-01-07 18:05:00,97.695,97.72,97.67,97.72,1294700007.0
2008-01-07 18:06:00,97.72,97.75,97.71,97.72,1548599994.0
2008-01-07 18:07:00,97.72,97.73,97.66,97.67,1516300004.0
2008-01-07 18:08:00,97.675,97.68,97.62,97.64,1729000005.0
2008-01-07 18:09:00,97.64,97.7,97.635,97.69,1165700002.0
2008-01-07 18:10:00,97.69,97.725,97.66,97.67,1035100012.0
2008-01-07 18:11:00,97.66,97.71,97.65,97.71,1247000002.0
2008-01-07 18:12:00,97.71,97.73,97.69,97.71,1144000003.0
2008-01-07 18:13:00,97.71,97.71,97.665,97.675,1172400006.0
2008-01-07 18:14:00,97.68,97.7,97.65,97.68,1063299994.0
2008-01-07 18:15:00,97.67,97.68,97.64,97.68,723900004.0
2008-01-07 18:16:00,97.68,97.685,97.61,97.655,240400000.0
2008-01-07 18:17:00,97.655,97.66,97.61,97.615,618800001.0
2008-01-07 18:18:00,97.615,97.635,97.58,97.585,973100000.0
2008-01-07 18:19:00,97.59,97.615,97.58,97.615,725699998.0
2008-01-07 18:20:00,97.61,97.645,97.59,97.61,1260700011.0
2008-01-07 18:21:00,97.61,97.61,97.53,97.58,1279900008.0
2008-01-07 18:22:00,97.58,97.59,97.54,97.565,530600003.0
2008-01-07 18:23:00,97.56,97.59,97.53,97.59,908499994.0
2008-01-07 18:24:00,97.585,97.59,97.52,97.53,737799999.0
2008-01-07 18:25:00,97.53,97.56,97.52,97.555,1377200003.0
2008-01-07 18:26:00,97.555,97.57,97.545,97.55,405600001.0
2008-01-07 18:27:00,97.55,97.575,97.54,97.55,924599992.0
2008-01-07 18:28:00,97.55,97.59,97.545,97.58,1545699988.0
2008-01-07 18:29:00,97.58,97.6,97.56,97.575,947099998.0
2008-01-07 18:30:00,97.57,97.615,97.545,97.55,524299994.0
2008-01-07 18:31:00,97.55,97.6,97.54,97.58,219900000.0
2008-01-07 18:32:00,97.58,97.61,97.54,97.6,639299997.0
2008-01-07 18:33:00,97.6,97.61,97.56,97.59,331800001.0
2008-01-07 18:34:00,97.59,97.625,97.58,97.615,832399998.0
2008-01-07 18:35:00,97.62,97.66,97.57,97.57,412500001.0
2008-01-07 18:36:00,97.57,97.64,97.57,97.635,189799999.0
2008-01-07 18:37:00,97.635,97.635,97.575,97.595,699000003.0
2008-01-07 18:38:00,97.595,97.62,97.56,97.57,337699999.0
2008-01-07 18:39:00,97.57,97.59,97.515,97.54,1141799991.0
2008-01-07 18:40:00,97.535,97.565,97.53,97.56,1253300007.0
2008-01-07 18:41:00,97.56,97.575,97.54,97.55,958899996.0
2008-01-07 18:42:00,97.55,97.605,97.55,97.6,1023800004.0
2008-01-07 18:43:00,97.605,97.65,97.59,97.635,650200002.0
2008-01-07 18:44:00,97.645,97.655,97.625,97.655,877800007.0
2008-01-07 18:45:00,97.655,97.69,97.63,97.68,1104500009.0
2008-01-07 18:46:00,97.67,97.695,97.65,97.655,469500006.0
2008-01-07 18:47:00,97.655,97.66,97.625,97.625,587200000.0
2008-01-07 18:48:00,97.625,97.65,97.61,97.65,453899992.0
2008-01-07 18:49:00,97.65,97.66,97.62,97.635,341900000.0
2008-01-07 18:50:00,97.63,97.665,97.625,97.645,551399998.0
2008-01-07 18:51:00,97.64,97.66,97.62,97.635,191300000.0
2008-01-07 18:52:00,97.635,97.645,97.61,97.615,378599998.0
2008-01-07 18:53:00,97.615,97.635,97.605,97.61,92800000.0
2008-01-07 18:54:00,97.61,97.64,97.61,97.625,72900000.0
2008-01-07 18:55:00,97.63,97.63,97.615,97.615,34200000.0
2008-01-07 18:56:00,97.615,97.63,97.59,97.605,84400000.0
2008-01-07 18:57:00,97.605,97.61,97.57,97.59,210799998.0
2008-01-07 18:58:00,97.585,97.6,97.55,97.575,270399996.0
2008-01-07 18:59:00,97.575,97.625,97.565,97.6,143500000.0
2008-01-07 19:00:00,97.6,97.635,97.59,97.595,161400000.0
2008-01-07 19:01:00,97.595,97.615,97.595,97.605,35400000.0
2008-01-07 19:02:00,97.605,97.635,97.59,97.635,317199999.0
2008-01-07 19:03:00,97.63,97.65,97.61,97.62,856099997.0
2008-01-07 19:04:00,97.615,97.62,97.585,97.59,749400001.0
2008-01-07 19:05:00,97.59,97.61,97.58,97.59,573700000.0
2008-01-07 19:06:00,97.59,97.59,97.56,97.57,918099995.0
2008-01-07 19:07:00,97.565,97.59,97.54,97.59,695100003.0
2008-01-07 19:08:00,97.59,97.6,97.56,97.57,763400000.0
2008-01-07 19:09:00,97.57,97.58,97.56,97.57,705900000.0
2008-01-07 19:10:00,97.57,97.575,97.54,97.545,628699999.0
2008-01-07 19:11:00,97.55,97.58,97.53,97.54,804000003.0
2008-01-07 19:12:00,97.54,97.54,97.485,97.51,990699995.0
2008-01-07 19:13:00,97.51,97.55,97.51,97.51,1395099995.0
2008-01-07 19:14:00,97.51,97.53,97.51,97.52,790600014.0
2008-01-07 19:15:00,97.52,97.525,97.485,97.485,990799999.0
2008-01-07 19:16:00,97.49,97.55,97.47,97.535,171700000.0
2008-01-07 19:17:00,97.535,97.575,97.52,97.54,296699996.0
2008-01-07 19:18:00,97.54,97.57,97.515,97.535,269799997.0
2008-01-07 19:19:00,97.555,97.555,97.525,97.54,86199998.0
2008-01-07 19:20:00,97.545,97.565,97.545,97.56,26700000.0
2008-01-07 19:21:00,97.56,97.565,97.525,97.54,43200000.0
2008-01-07 19:22:00,97.54,97.56,97.52,97.555,144700000.0
2008-01-07 19:23:00,97.555,97.605,97.55,97.585,103400000.0
2008-01-07 19:24:00,97.585,97.585,97.54,97.555,191399999.0
2008-01-07 19:25:00,97.555,97.58,97.53,97.58,53200000.0
2008-01-07 19:26:00,97.58,97.585,97.55,97.57,275699997.0
2008-01-07 19:27:00,97.57,97.595,97.56,97.58,684499987.0
2008-01-07 19:28:00,97.58,97.595,97.55,97.565,201400002.0
2008-01-07 19:29:00,97.565,97.57,97.54,97.565,194900000.0
2008-01-07 19:30:00,97.55,97.6,97.55,97.595,458099998.0
2008-01-07 19:31:00,97.595,97.6,97.56,97.565,192600002.0
2008-01-07 19:32:00,97.565,97.575,97.56,97.565,379500000.0
2008-01-07 19:33:00,97.58,97.59,97.56,97.57,200100000.0
2008-01-07 19:34:00,97.565,97.605,97.555,97.59,237300003.0
2008-01-07 19:35:00,97.615,97.64,97.595,97.61,557900000.0
2008-01-07 19:36:00,97.61,97.615,97.565,97.59,610299994.0
2008-01-07 19:37:00,97.59,97.595,97.565,97.595,447200000.0
2008-01-07 19:38:00,97.595,97.635,97.585,97.615,551599999.0
2008-01-07 19:39:00,97.615,97.625,97.585,97.595,870299997.0
2008-01-07 19:40:00,97.6,97.615,97.55,97.555,1179300006.0
2008-01-07 19:41:00,97.555,97.61,97.515,97.605,744099998.0
2008-01-07 19:42:00,97.605,97.605,97.56,97.59,412699999.0
2008-01-07 19:43:00,97.59,97.615,97.59,97.605,478000002.0
2008-01-07 19:44:00,97.605,97.605,97.575,97.595,629499996.0
2008-01-07 19:45:00,97.6,97.6,97.585,97.585,22200000.0
2008-01-07 19:46:00,97.585,97.595,97.575,97.58,63300001.0
2008-01-07 19:47:00,97.58,97.6,97.575,97.585,100500000.0
2008-01-07 19:48:00,97.585,97.595,97.57,97.585,290800000.0
2008-01-07 19:49:00,97.585,97.625,97.575,97.625,91500000.0
2008-01-07 19:50:00,97.625,97.67,97.605,97.625,592699996.0
2008-01-07 19:51:00,97.625,97.65,97.6,97.63,911899994.0
2008-01-07 19:52:00,97.635,97.66,97.625,97.625,428899998.0
2008-01-07 19:53:00,97.635,97.64,97.595,97.61,395900000.0
2008-01-07 19:54:00,97.615,97.645,97.615,97.635,61200000.0
2008-01-07 19:55:00,97.635,97.635,97.585,97.605,1044699989.0
2008-01-07 19:56:00,97.61,97.615,97.595,97.605,369700000.0
2008-01-07 19:57:00,97.605,97.61,97.575,97.575,107100000.0
2008-01-07 19:58:00,97.575,97.61,97.575,97.61,214600001.0
2008-01-07 19:59:00,97.61,97.63,97.585,97.585,805600000.0
2008-01-07 20:00:00,97.585,97.625,97.58,97.625,454799999.0
2008-01-07 20:01:00,97.62,97.63,97.605,97.615,242300000.0
2008-01-07 20:02:00,97.615,97.615,97.59,97.595,304399998.0
2008-01-07 20:03:00,97.61,97.65,97.595,97.64,350099996.0
2008-01-07 20:04:00,97.64,97.64,97.615,97.635,210099993.0
2008-01-07 20:05:00,97.635,97.645,97.605,97.61,384200000.0
2008-01-07 20:06:00,97.61,97.62,97.61,97.615,81400000.0
2008-01-07 20:07:00,97.615,97.64,97.61,97.625,291699999.0
2008-01-07 20:08:00,97.625,97.64,97.595,97.64,672500003.0
2008-01-07 20:09:00,97.64,97.65,97.635,97.645,497399997.0
2008-01-07 20:10:00,97.645,97.645,97.605,97.615,325999999.0
2008-01-07 20:11:00,97.605,97.645,97.605,97.605,190499998.0
2008-01-07 20:12:00,97.605,97.63,97.585,97.615,258299993.0
2008-01-07 20:13:00,97.615,97.615,97.56,97.57,619200001.0
2008-01-07 20:14:00,97.57,97.625,97.555,97.585,188600000.0
2008-01-07 20:15:00,97.585,97.585,97.575,97.585,108700000.0
2008-01-07 20:16:00,97.585,97.595,97.575,97.575,367699995.0
2008-01-07 20:17:00,97.575,97.595,97.565,97.585,417800000.0
2008-01-07 20:18:00,97.585,97.6,97.57,97.58,577100000.0
2008-01-07 20:19:00,97.58,97.595,97.575,97.59,748500000.0
2008-01-07 20:20:00,97.59,97.595,97.555,97.56,1103000000.0
2008-01-07 20:21:00,97.56,97.615,97.555,97.605,1169999996.0
2008-01-07 20:22:00,97.61,97.62,97.605,97.615,370399998.0
2008-01-07 20:23:00,97.61,97.615,97.595,97.61,898300008.0
2008-01-07 20:24:00,97.61,97.615,97.585,97.585,886900014.0
2008-01-07 20:25:00,97.585,97.61,97.58,97.585,1023400006.0
2008-01-07 20:26:00,97.58,97.595,97.58,97.585,508500000.0
2008-01-07 20:27:00,97.585,97.595,97.56,97.565,343400001.0
2008-01-07 20:28:00,97.565,97.575,97.555,97.575,739100013.0
2008-01-07 20:29:00,97.575,97.6,97.565,97.595,1100700023.0
2008-01-07 20:30:00,97.595,97.595,97.56,97.575,808200006.0
2008-01-07 20:31:00,97.575,97.6,97.56,97.585,454199994.0
2008-01-07 20:32:00,97.585,97.595,97.565,97.59,255499995.0
2008-01-07 20:33:00,97.59,97.595,97.555,97.565,300599997.0
2008-01-07 20:34:00,97.57,97.625,97.565,97.595,1177499981.0
2008-01-07 20:35:00,97.595,97.595,97.57,97.575,948299999.0
2008-01-07 20:36:00,97.575,97.595,97.555,97.585,974200000.0
2008-01-07 20:37:00,97.585,97.61,97.575,97.585,560900009.0
2008-01-07 20:38:00,97.585,97.61,97.555,97.57,1448499989.0
2008-01-07 20:39:00,97.57,97.605,97.56,97.59,1063200002.0
2008-01-07 20:40:00,97.59,97.59,97.57,97.57,624000000.0
2008-01-07 20:41:00,97.57,97.575,97.535,97.545,522699998.0
2008-01-07 20:42:00,97.545,97.56,97.52,97.535,448000000.0
2008-01-07 20:43:00,97.535,97.555,97.5,97.555,603299999.0
2008-01-07 20:44:00,97.555,97.6,97.545,97.56,63300000.0
2008-01-07 20:45:00,97.555,97.595,97.55,97.575,373099994.0
2008-01-07 20:46:00,97.575,97.58,97.55,97.57,436199998.0
2008-01-07 20:47:00,97.57,97.6,97.555,97.595,294599994.0
2008-01-07 20:48:00,97.595,97.63,97.585,97.61,153599998.0
2008-01-07 20:49:00,97.61,97.655,97.605,97.65,518699999.0
2008-01-07 20:50:00,97.635,97.67,97.625,97.64,749400001.0
2008-01-07 20:51:00,97.645,97.69,97.635,97.675,1124399992.0
2008-01-07 20:52:00,97.675,97.69,97.65,97.68,99100000.0
2008-01-07 20:53:00,97.68,97.7,97.66,97.66,487200003.0
2008-01-07 20:54:00,97.665,97.67,97.635,97.66,611999997.0
2008-01-07 20:55:00,97.65,97.675,97.635,97.665,864599995.0
2008-01-07 20:56:00,97.67,97.68,97.63,97.635,1168100012.0
2008-01-07 20:57:00,97.635,97.67,97.625,97.635,791599996.0
2008-01-07 20:58:00,97.635,97.7,97.625,97.695,1276899986.0
2008-01-07 20:59:00,97.695,97.695,97.66,97.665,969099996.0
2008-01-07 21:00:00,97.665,97.715,97.665,97.68,1449500007.0
2008-01-07 21:01:00,97.675,97.69,97.655,97.655,1112899996.0
2008-01-07 21:02:00,97.65,97.685,97.635,97.685,1084700000.0
2008-01-07 21:03:00,97.685,97.685,97.615,97.645,894000007.0
2008-01-07 21:04:00,97.645,97.65,97.625,97.63,674900000.0
2008-01-07 21:05:00,97.63,97.64,97.615,97.625,663900001.0
2008-01-07 21:06:00,97.625,97.635,97.605,97.61,161099998.0
2008-01-07 21:07:00,97.62,97.63,97.58,97.585,456000000.0
2008-01-07 21:08:00,97.59,97.605,97.575,97.6,273600000.0
2008-01-07 21:09:00,97.6,97.605,97.575,97.575,857499998.0
2008-01-07 21:10:00,97.58,97.6,97.565,97.59,385299995.0
2008-01-07 21:11:00,97.59,97.605,97.57,97.595,517699992.0
2008-01-07 21:12:00,97.585,97.6,97.55,97.595,305799998.0
2008-01-07 21:13:00,97.58,97.6,97.555,97.575,999899999.0
2008-01-07 21:14:00,97.57,97.59,97.565,97.57,87800000.0
2008-01-07 21:15:00,97.57,97.6,97.565,97.595,682800008.0
2008-01-07 21:16:00,97.605,97.61,97.585,97.595,937200009.0
2008-01-07 21:17:00,97.595,97.595,97.575,97.595,1176300010.0
2008-01-07 21:18:00,97.595,97.635,97.575,97.63,1281900004.0
2008-01-07 21:19:00,97.63,97.635,97.585,97.63,901999996.0
2008-01-07 21:20:00,97.63,97.63,97.585,97.61,737199992.0
2008-01-07 21:21:00,97.6,97.605,97.59,97.605,283099999.0
2008-01-07 21:22:00,97.6,97.62,97.585,97.605,621800002.0
2008-01-07 21:23:00,97.615,97.615,97.575,97.61,595399996.0
2008-01-07 21:24:00,97.615,97.635,97.595,97.63,262099997.0
2008-01-07 21:25:00,97.625,97.625,97.58,97.59,105800000.0
2008-01-07 21:26:00,97.59,97.6,97.565,97.59,73600000.0
2008-01-07 21:27:00,97.59,97.595,97.555,97.56,1120100005.0
2008-01-07 21:28:00,97.56,97.615,97.555,97.585,590099999.0
2008-01-07 21:29:00,97.585,97.615,97.575,97.585,1103500000.0
2008-01-07 21:30:00,97.585,97.605,97.565,97.595,1872399986.0
2008-01-07 21:31:00,97.595,97.605,97.585,97.585,797600000.0
2008-01-07 21:32:00,97.585,97.585,97.555,97.575,1148399990.0
2008-01-07 21:33:00,97.575,97.61,97.575,97.61,486200008.0
2008-01-07 21:34:00,97.61,97.635,97.605,97.615,863500009.0
2008-01-07 21:35:00,97.615,97.645,97.615,97.635,1068900005.0
2008-01-07 21:36:00,97.635,97.635,97.6,97.605,1377599990.0
2008-01-07 21:37:00,97.605,97.635,97.595,97.635,921999998.0
2008-01-07 21:38:00,97.635,97.65,97.62,97.645,1074500001.0
2008-01-07 21:39:00,97.64,97.67,97.625,97.665,1039099999.0
2008-01-07 21:40:00,97.665,97.69,97.665,97.675,1509800002.0
2008-01-07 21:41:00,97.675,97.695,97.655,97.655,1587899994.0
2008-01-07 21:42:00,97.645,97.655,97.605,97.635,1988899986.0
2008-01-07 21:43:00,97.635,97.645,97.615,97.635,1269399998.0
2008-01-07 21:44:00,97.645,97.665,97.635,97.64,1413499994.0
2008-01-07 21:45:00,97.64,97.64,97.595,97.595,1115199995.0
2008-01-07 21:46:00,97.605,97.635,97.595,97.62,1066000003.0
2008-01-07 21:47:00,97.625,97.625,97.6,97.605,1623099989.0
2008-01-07 21:48:00,97.61,97.625,97.605,97.625,1111600001.0
2008-01-07 21:49:00,97.62,97.62,97.575,97.615,1901299995.0
2008-01-07 21:50:00,97.615,97.63,97.6,97.62,479099999.0
2008-01-07 21:51:00,97.62,97.62,97.595,97.595,433400002.0
2008-01-07 21:52:00,97.595,97.605,97.57,97.575,1739700001.0
2008-01-07 21:53:00,97.575,97.625,97.575,97.615,818799996.0
2008-01-07 21:54:00,97.615,97.635,97.575,97.585,1015399996.0
2008-01-07 21:55:00,97.585,97.595,97.57,97.58,561400006.0
2008-01-07 21:56:00,97.58,97.655,97.58,97.64,648200000.0
2008-01-07 21:57:00,97.645,97.655,97.59,97.625,438800002.0
2008-01-07 21:58:00,97.62,97.665,97.615,97.665,92400000.0
2008-01-07 21:59:00,97.66,97.7,97.635,97.69,267500000.0
2008-01-07 22:00:00,97.685,97.715,97.655,97.665,883400001.0
2008-01-07 22:01:00,97.66,97.69,97.655,97.69,482900000.0
2008-01-07 22:02:00,97.69,97.72,97.675,97.71,497999997.0
2008-01-07 22:03:00,97.71,97.72,97.675,97.69,246300000.0
2008-01-07 22:04:00,97.695,97.72,97.69,97.7,144700000.0
2008-01-07 22:05:00,97.7,97.725,97.7,97.725,25800000.0
2008-01-07 22:06:00,97.725,97.73,97.7,97.715,74900000.0
2008-01-07 22:07:00,97.715,97.74,97.695,97.71,86900000.0
2008-01-07 22:08:00,97.72,97.74,97.695,97.71,117599999.0
2008-01-07 22:09:00,97.71,97.71,97.69,97.71,121700000.0
2008-01-07 22:10:00,97.685,97.73,97.685,97.705,329999996.0
2008-01-07 22:11:00,97.72,97.765,97.705,97.765,475500003.0
2008-01-07 22:12:00,97.765,97.775,97.69,97.735,314900000.0
2008-01-07 22:13:00,97.72,97.745,97.71,97.72,299800000.0
2008-01-07 22:14:00,97.72,97.745,97.705,97.725,74400000.0
2008-01-07 22:15:00,97.725,97.745,97.705,97.715,60100000.0
2008-01-07 22:16:00,97.715,97.715,97.675,97.695,337499996.0
2008-01-07 22:17:00,97.695,97.705,97.675,97.685,767000000.0
2008-01-07 22:18:00,97.695,97.705,97.685,97.695,388000002.0
2008-01-07 22:19:00,97.695,97.715,97.68,97.71,44700000.0
2008-01-07 22:20:00,97.705,97.74,97.695,97.695,574699997.0
2008-01-07 22:21:00,97.695,97.725,97.69,97.695,260499998.0
2008-01-07 22:22:00,97.69,97.695,97.655,97.67,1008500002.0
2008-01-07 22:23:00,97.665,97.675,97.635,97.635,940699999.0
2008-01-07 22:24:00,97.635,97.645,97.625,97.63,537400001.0
2008-01-07 22:25:00,97.63,97.645,97.63,97.645,40900000.0
2008-01-07 22:26:00,97.645,97.66,97.635,97.65,423400003.0
2008-01-07 22:27:00,97.65,97.655,97.625,97.63,392100000.0
2008-01-07 22:28:00,97.64,97.655,97.62,97.635,487199997.0
2008-01-07 22:29:00,97.635,97.645,97.62,97.63,124900000.0
2008-01-07 22:30:00,97.625,97.65,97.625,97.64,331100000.0
2008-01-07 22:31:00,97.645,97.66,97.64,97.65,122200000.0
2008-01-07 22:32:00,97.65,97.65,97.615,97.64,460500004.0
2008-01-07 22:33:00,97.635,97.66,97.63,97.66,152300000.0
2008-01-07 22:34:00,97.66,97.675,97.645,97.65,417699999.0
2008-01-07 22:35:00,97.65,97.67,97.635,97.645,608400001.0
2008-01-07 22:36:00,97.645,97.66,97.635,97.65,63400000.0
2008-01-07 22:37:00,97.65,97.67,97.615,97.63,280199998.0
2008-01-07 22:38:00,97.64,97.64,97.585,97.62,472599996.0
2008-01-07 22:39:00,97.615,97.665,97.615,97.63,620599999.0
2008-01-07 22:40:00,97.63,97.66,97.615,97.655,582200000.0
2008-01-07 22:41:00,97.645,97.665,97.625,97.635,625999999.0
2008-01-07 22:42:00,97.635,97.65,97.63,97.635,224000000.0
2008-01-07 22:43:00,97.63,97.65,97.605,97.645,513200000.0
2008-01-07 22:44:00,97.645,97.66,97.645,97.655,87500000.0
2008-01-07 22:45:00,97.655,97.665,97.645,97.66,490700000.0
2008-01-07 22:46:00,97.66,97.69,97.645,97.68,515099996.0
2008-01-07 22:47:00,97.68,97.695,97.655,97.68,889099993.0
2008-01-07 22:48:00,97.68,97.7,97.675,97.695,68100000.0
2008-01-07 22:49:00,97.695,97.74,97.695,97.72,76200000.0
2008-01-07 22:50:00,97.72,97.725,97.705,97.705,186100000.0
2008-01-07 22:51:00,97.71,97.71,97.675,97.685,594100002.0
2008-01-07 22:52:00,97.68,97.705,97.68,97.695,712500008.0
2008-01-07 22:53:00,97.69,97.705,97.655,97.675,1988600000.0
2008-01-07 22:54:00,97.685,97.69,97.655,97.66,1431300022.0
2008-01-07 22:55:00,97.66,97.665,97.65,97.65,566800001.0
2008-01-07 22:56:00,97.65,97.675,97.65,97.665,109200000.0
2008-01-07 22:57:00,97.65,97.675,97.645,97.67,479200000.0
2008-01-07 22:58:00,97.655,97.675,97.655,97.67,276099998.0
2008-01-07 22:59:00,97.665,97.685,97.65,97.685,936899996.0
2008-01-07 23:00:00,97.685,97.695,97.675,97.685,519400002.0
2008-01-07 23:01:00,97.685,97.7,97.685,97.695,529599998.0
2008-01-07 23:02:00,97.695,97.725,97.685,97.685,129100000.0
2008-01-07 23:03:00,97.685,97.74,97.68,97.715,711400000.0
2008-01-07 23:04:00,97.72,97.735,97.705,97.73,763299997.0
2008-01-07 23:05:00,97.73,97.75,97.72,97.735,322200001.0
2008-01-07 23:06:00,97.735,97.765,97.735,97.765,347300000.0
2008-01-07 23:07:00,97.77,97.795,97.745,97.775,965999995.0
2008-01-07 23:08:00,97.775,97.81,97.765,97.79,638100002.0
2008-01-07 23:09:00,97.785,97.825,97.775,97.795,507499999.0
2008-01-07 23:10:00,97.795,97.805,97.785,97.805,549700000.0
2008-01-07 23:11:00,97.795,97.805,97.785,97.795,734700000.0
2008-01-07 23:12:00,97.795,97.8,97.785,97.795,485300000.0
2008-01-07 23:13:00,97.79,97.81,97.775,97.81,743500004.0
2008-01-07 23:14:00,97.83,97.85,97.795,97.795,1190700000.0
2008-01-07 23:15:00,97.795,97.825,97.795,97.805,725400000.0
2008-01-07 23:16:00,97.795,97.805,97.785,97.785,646700000.0
2008-01-07 23:17:00,97.785,97.785,97.765,97.77,428100000.0
2008-01-07 23:18:00,97.77,97.77,97.75,97.755,882900007.0
2008-01-07 23:19:00,97.76,97.785,97.755,97.755,1194299996.0
2008-01-07 23:20:00,97.765,97.785,97.755,97.775,789700003.0
2008-01-07 23:21:00,97.775,97.785,97.755,97.785,694500002.0
2008-01-07 23:22:00,97.785,97.785,97.755,97.765,1015200009.0
2008-01-07 23:23:00,97.765,97.785,97.745,97.775,1000200004.0
2008-01-07 23:24:00,97.775,97.775,97.755,97.76,476400000.0
2008-01-07 23:25:00,97.76,97.765,97.745,97.745,435299998.0
2008-01-07 23:26:00,97.745,97.755,97.715,97.75,399899998.0
2008-01-07 23:27:00,97.75,97.75,97.73,97.74,119900000.0
2008-01-07 23:28:00,97.735,97.755,97.725,97.755,479700000.0
2008-01-07 23:29:00,97.755,97.755,97.725,97.725,396500000.0
2008-01-07 23:30:00,97.725,97.735,97.705,97.725,1430999993.0
2008-01-07 23:31:00,97.725,97.73,97.71,97.73,47800000.0
2008-01-07 23:32:00,97.73,97.73,97.705,97.725,276000000.0
2008-01-07 23:33:00,97.715,97.735,97.685,97.715,754500000.0
2008-01-07 23:34:00,97.715,97.735,97.715,97.73,100600000.0
2008-01-07 23:35:00,97.73,97.735,97.705,97.735,473600001.0
2008-01-07 23:36:00,97.735,97.745,97.725,97.745,218600000.0
2008-01-07 23:37:00,97.745,97.75,97.73,97.73,45500000.0
2008-01-07 23:38:00,97.73,97.745,97.72,97.745,203900000.0
2008-01-07 23:39:00,97.745,97.76,97.74,97.76,21900000.0
2008-01-07 23:40:00,97.76,97.765,97.745,97.76,52800000.0
2008-01-07 23:41:00,97.76,97.76,97.745,97.76,146200000.0
2008-01-07 23:42:00,97.76,97.76,97.71,97.745,166900001.0
2008-01-07 23:43:00,97.75,97.75,97.71,97.735,144200000.0
2008-01-07 23:44:00,97.72,97.755,97.71,97.71,283599995.0
2008-01-07 23:45:00,97.71,97.725,97.71,97.725,185000000.0
2008-01-07 23:46:00,97.725,97.745,97.725,97.745,99900000.0
2008-01-07 23:47:00,97.745,97.745,97.72,97.735,106400000.0
2008-01-07 23:48:00,97.735,97.75,97.715,97.73,221900000.0
2008-01-07 23:49:00,97.745,97.77,97.715,97.755,146099999.0
2008-01-07 23:50:00,97.755,97.76,97.73,97.75,72700000.0
2008-01-07 23:51:00,97.75,97.79,97.725,97.775,214500000.0
2008-01-07 23:52:00,97.775,97.775,97.76,97.76,19300000.0
2008-01-07 23:53:00,97.76,97.76,97.73,97.755,249900000.0
2008-01-07 23:54:00,97.755,97.805,97.75,97.775,138800000.0
2008-01-07 23:55:00,97.775,97.775,97.75,97.765,407200000.0
2008-01-07 23:56:00,97.765,97.785,97.755,97.77,765300000.0
2008-01-07 23:57:00,97.77,97.775,97.735,97.755,584600000.0
2008-01-07 23:58:00,97.735,97.775,97.735,97.775,543100000.0
2008-01-07 23:59:00,97.77,97.78,97.71,97.74,248100000.0
2008-01-08 00:00:00,97.73,97.73,97.72,97.73,151000000.0
2008-01-08 00:01:00,97.71,97.75,97.71,97.72,269500000.0
2008-01-08 00:02:00,97.73,97.74,97.67,97.68,514600000.0
2008-01-08 00:03:00,97.68,97.72,97.67,97.68,604300000.0
2008-01-08 00:04:00,97.68,97.71,97.68,97.71,343200000.0
2008-01-08 00:05:00,97.71,97.715,97.655,97.655,431200000.0
2008-01-08 00:06:00,97.655,97.695,97.645,97.675,533000000.0
2008-01-08 00:07:00,97.675,97.675,97.65,97.665,464600000.0
2008-01-08 00:08:00,97.665,97.685,97.655,97.685,426800000.0
2008-01-08 00:09:00,97.685,97.705,97.675,97.685,423200000.0
2008-01-08 00:10:00,97.69,97.725,97.685,97.715,327800000.0
2008-01-08 00:11:00,97.715,97.73,97.715,97.725,181500000.0
2008-01-08 00:12:00,97.725,97.725,97.665,97.675,235700000.0
2008-01-08 00:13:00,97.675,97.715,97.665,97.705,170200000.0
2008-01-08 00:14:00,97.705,97.705,97.655,97.665,223400000.0
2008-01-08 00:15:00,97.665,97.705,97.655,97.705,223600000.0
2008-01-08 00:16:00,97.685,97.71,97.685,97.71,357900000.0
2008-01-08 00:17:00,97.71,97.71,97.7,97.705,308000000.0
2008-01-08 00:18:00,97.705,97.705,97.695,97.705,381600000.0
2008-01-08 00:19:00,97.705,97.705,97.695,97.705,476800000.0
2008-01-08 00:20:00,97.705,97.705,97.655,97.685,776900000.0
2008-01-08 00:21:00,97.675,97.685,97.665,97.675,570400000.0
2008-01-08 00:22:00,97.675,97.68,97.665,97.665,358300000.0
2008-01-08 00:23:00,97.67,97.67,97.625,97.665,641899999.0
2008-01-08 00:24:00,97.665,97.665,97.625,97.63,411200000.0
2008-01-08 00:25:00,97.63,97.645,97.615,97.615,423799997.0
2008-01-08 00:26:00,97.64,97.65,97.615,97.645,523599997.0
2008-01-08 00:27:00,97.645,97.675,97.635,97.675,468700000.0
2008-01-08 00:28:00,97.665,97.675,97.66,97.675,309499996.0
2008-01-08 00:29:00,97.675,97.685,97.655,97.675,326099999.0
2008-01-08 00:30:00,97.675,97.685,97.665,97.675,287499999.0
2008-01-08 00:31:00,97.665,97.675,97.655,97.665,401499988.0
2008-01-08 00:32:00,97.665,97.675,97.645,97.675,409700005.0
2008-01-08 00:33:00,97.675,97.675,97.655,97.665,407799990.0
2008-01-08 00:34:00,97.665,97.675,97.655,97.675,423300009.0
2008-01-08 00:35:00,97.675,97.69,97.675,97.69,1113100000.0
2008-01-08 00:36:00,97.685,97.705,97.675,97.695,609100000.0
2008-01-08 00:37:00,97.715,97.715,97.695,97.715,253700000.0
2008-01-08 00:38:00,97.705,97.745,97.705,97.725,454800000.0
2008-01-08 00:39:00,97.725,97.73,97.705,97.715,257400000.0
2008-01-08 00:40:00,97.73,97.73,97.715,97.72,383900000.0
2008-01-08 00:41:00,97.705,97.735,97.705,97.71,384699999.0
2008-01-08 00:42:00,97.71,97.725,97.695,97.72,351600000.0
2008-01-08 00:43:00,97.72,97.73,97.705,97.73,15100000.0
2008-01-08 00:44:00,97.73,97.73,97.705,97.715,196800000.0
2008-01-08 00:45:00,97.715,97.75,97.705,97.72,226199997.0
2008-01-08 00:46:00,97.74,97.755,97.72,97.755,147000000.0
2008-01-08 00:47:00,97.74,97.74,97.74,97.74,20200000.0
2008-01-08 00:48:00,97.74,97.785,97.725,97.775,130200000.0
2008-01-08 00:49:00,97.775,97.795,97.75,97.75,256900000.0
2008-01-08 00:50:00,97.745,97.75,97.725,97.735,85700000.0
2008-01-08 00:51:00,97.74,97.75,97.725,97.73,104300000.0
2008-01-08 00:52:00,97.73,97.745,97.725,97.725,97200000.0
2008-01-08 00:53:00,97.725,97.755,97.725,97.75,126600000.0
2008-01-08 00:54:00,97.75,97.785,97.725,97.785,118200000.0
2008-01-08 00:55:00,97.785,97.805,97.765,97.795,100400000.0
2008-01-08 00:56:00,97.795,97.81,97.795,97.805,40900000.0
2008-01-08 00:57:00,97.805,97.805,97.78,97.79,226400000.0
2008-01-08 00:58:00,97.795,97.82,97.775,97.79,344900000.0
2008-01-08 00:59:00,97.79,97.79,97.775,97.785,256700000.0
2008-01-08 01:00:00,97.785,97.8,97.78,97.79,157400000.0
2008-01-08 01:01:00,97.79,97.8,97.775,97.79,267500000.0
2008-01-08 01:02:00,97.79,97.79,97.78,97.79,104400000.0
2008-01-08 01:03:00,97.79,97.8,97.78,97.78,316900000.0
2008-01-08 01:04:00,97.78,97.805,97.775,97.795,420800000.0
2008-01-08 01:05:00,97.795,97.795,97.775,97.795,296900000.0
2008-01-08 01:06:00,97.795,97.81,97.775,97.775,263200000.0
2008-01-08 01:07:00,97.79,97.79,97.775,97.775,245600000.0
2008-01-08 01:08:00,97.785,97.785,97.765,97.78,347300000.0
2008-01-08 01:09:00,97.785,97.785,97.765,97.78,292000000.0
2008-01-08 01:10:00,97.77,97.78,97.765,97.765,73400000.0
2008-01-08 01:11:00,97.765,97.8,97.765,97.795,100800000.0
2008-01-08 01:12:00,97.795,97.8,97.795,97.795,11100000.0
2008-01-08 01:13:00,97.78,97.8,97.755,97.755,405900000.0
2008-01-08 01:14:00,97.765,97.795,97.755,97.795,736600003.0
2008-01-08 01:15:00,97.795,97.805,97.78,97.795,137900000.0
2008-01-08 01:16:00,97.78,97.805,97.78,97.8,82100000.0
2008-01-08 01:17:00,97.8,97.805,97.785,97.795,22000000.0
2008-01-08 01:18:00,97.8,97.805,97.795,97.805,17100000.0
2008-01-08 01:19:00,97.805,97.805,97.79,97.79,44800000.0
2008-01-08 01:20:00,97.795,97.805,97.79,97.8,194300000.0
2008-01-08 01:21:00,97.795,97.805,97.785,97.805,245300000.0
2008-01-08 01:22:00,97.805,97.815,97.8,97.8,27600000.0
2008-01-08 01:23:00,97.805,97.815,97.79,97.795,114300000.0
2008-01-08 01:24:00,97.795,97.81,97.775,97.785,138200000.0
2008-01-08 01:25:00,97.795,97.8,97.785,97.785,22000000.0
2008-01-08 01:26:00,97.785,97.79,97.765,97.78,31700000.0
2008-01-08 01:27:00,97.78,97.795,97.775,97.795,124100000.0
2008-01-08 01:28:00,97.795,97.795,97.77,97.77,30500000.0
2008-01-08 01:29:00,97.77,97.79,97.77,97.785,147400000.0
2008-01-08 01:30:00,97.785,97.785,97.77,97.785,99100000.0
2008-01-08 01:31:00,97.785,97.8,97.765,97.78,283200000.0
2008-01-08 01:32:00,97.78,97.795,97.775,97.79,236700000.0
2008-01-08 01:33:00,97.79,97.79,97.735,97.735,388500000.0
2008-01-08 01:34:00,97.735,97.76,97.735,97.75,105000000.0
2008-01-08 01:35:00,97.75,97.77,97.735,97.77,141000000.0
2008-01-08 01:36:00,97.77,97.78,97.745,97.76,115400000.0
2008-01-08 01:37:00,97.76,97.78,97.76,97.78,24000000.0
2008-01-08 01:38:00,97.78,97.79,97.755,97.785,412900000.0
2008-01-08 01:39:00,97.79,97.79,97.765,97.785,76500000.0
2008-01-08 01:40:00,97.77,97.78,97.765,97.78,108200000.0
2008-01-08 01:41:00,97.78,97.78,97.755,97.755,55400000.0
2008-01-08 01:42:00,97.745,97.785,97.745,97.765,243100000.0
2008-01-08 01:43:00,97.775,97.78,97.765,97.775,121500000.0
2008-01-08 01:44:00,97.775,97.775,97.755,97.765,97900000.0
2008-01-08 01:45:00,97.765,97.78,97.75,97.765,415500000.0
2008-01-08 01:46:00,97.77,97.77,97.76,97.765,93900000.0
2008-01-08 01:47:00,97.76,97.77,97.74,97.74,105000000.0
2008-01-08 01:48:00,97.745,97.755,97.74,97.75,144500000.0
2008-01-08 01:49:00,97.75,97.755,97.74,97.755,62000000.0
2008-01-08 01:50:00,97.755,97.755,97.725,97.73,173400000.0
2008-01-08 01:51:00,97.73,97.755,97.73,97.75,83500000.0
2008-01-08 01:52:00,97.745,97.75,97.735,97.735,127600000.0
2008-01-08 01:53:00,97.74,97.75,97.735,97.75,141100000.0
2008-01-08 01:54:00,97.75,97.75,97.735,97.75,167700000.0
2008-01-08 01:55:00,97.75,97.75,97.72,97.72,435600000.0
2008-01-08 01:56:00,97.73,97.735,97.69,97.7,575800000.0
2008-01-08 01:57:00,97.7,97.735,97.695,97.705,523400000.0
2008-01-08 01:58:00,97.715,97.725,97.705,97.71,237500000.0
2008-01-08 01:59:00,97.715,97.725,97.695,97.695,431000000.0
2008-01-08 02:00:00,97.695,97.705,97.685,97.7,505100000.0
2008-01-08 02:01:00,97.7,97.7,97.655,97.655,105500000.0
2008-01-08 02:02:00,97.655,97.655,97.605,97.615,717400000.0
2008-01-08 02:03:00,97.615,97.64,97.61,97.61,140700000.0
2008-01-08 02:04:00,97.61,97.62,97.585,97.605,442300000.0
2008-01-08 02:05:00,97.61,97.635,97.595,97.625,339900000.0
2008-01-08 02:06:00,97.625,97.63,97.585,97.585,583500000.0
2008-01-08 02:07:00,97.585,97.605,97.565,97.575,504900000.0
2008-01-08 02:08:00,97.575,97.595,97.485,97.56,454300000.0
2008-01-08 02:09:00,97.54,97.585,97.54,97.555,345400000.0
2008-01-08 02:10:00,97.555,97.605,97.555,97.595,291300000.0
2008-01-08 02:11:00,97.595,97.62,97.565,97.61,1240699999.0
2008-01-08 02:12:00,97.61,97.65,97.605,97.645,286000000.0
2008-01-08 02:13:00,97.645,97.645,97.62,97.625,387700000.0
2008-01-08 02:14:00,97.625,97.64,97.605,97.625,823699996.0
2008-01-08 02:15:00,97.625,97.63,97.57,97.6,691199998.0
2008-01-08 02:16:00,97.6,97.6,97.565,97.58,569900003.0
2008-01-08 02:17:00,97.575,97.59,97.555,97.585,962500006.0
2008-01-08 02:18:00,97.585,97.615,97.575,97.61,709400001.0
2008-01-08 02:19:00,97.61,97.655,97.61,97.63,44400000.0
2008-01-08 02:20:00,97.63,97.65,97.625,97.65,28800000.0
2008-01-08 02:21:00,97.65,97.67,97.645,97.655,47700000.0
2008-01-08 02:22:00,97.655,97.655,97.615,97.63,319500000.0
2008-01-08 02:23:00,97.625,97.635,97.62,97.625,47700000.0
2008-01-08 02:24:00,97.625,97.635,97.62,97.62,29000000.0
2008-01-08 02:25:00,97.635,97.635,97.615,97.625,133800000.0
2008-01-08 02:26:00,97.625,97.64,97.615,97.635,169400000.0
2008-01-08 02:27:00,97.64,97.645,97.625,97.625,600900000.0
2008-01-08 02:28:00,97.625,97.665,97.625,97.665,364500000.0
2008-01-08 02:29:00,97.665,97.675,97.595,97.62,436100000.0
2008-01-08 02:30:00,97.62,97.62,97.565,97.575,468800000.0
2008-01-08 02:31:00,97.575,97.605,97.565,97.6,429500000.0
2008-01-08 02:32:00,97.6,97.6,97.585,97.585,162700000.0
2008-01-08 02:33:00,97.585,97.6,97.565,97.575,397700000.0
2008-01-08 02:34:00,97.59,97.61,97.575,97.61,239699995.0
2008-01-08 02:35:00,97.595,97.62,97.595,97.595,250200000.0
2008-01-08 02:36:00,97.595,97.62,97.595,97.62,197900000.0
2008-01-08 02:37:00,97.62,97.64,97.595,97.64,324299998.0
2008-01-08 02:38:00,97.64,97.645,97.615,97.64,219200000.0
2008-01-08 02:39:00,97.64,97.68,97.64,97.675,75700000.0
2008-01-08 02:40:00,97.67,97.67,97.62,97.62,300300000.0
2008-01-08 02:41:00,97.63,97.63,97.595,97.62,284900000.0
2008-01-08 02:42:00,97.615,97.635,97.615,97.625,179900000.0
2008-01-08 02:43:00,97.625,97.645,97.625,97.64,340599999.0
2008-01-08 02:44:00,97.64,97.64,97.595,97.61,399299997.0
2008-01-08 02:45:00,97.61,97.625,97.6,97.62,381500000.0
2008-01-08 02:46:00,97.62,97.65,97.62,97.635,212200000.0
2008-01-08 02:47:00,97.635,97.675,97.635,97.675,583900001.0
2008-01-08 02:48:00,97.675,97.675,97.65,97.655,568900000.0
2008-01-08 02:49:00,97.665,97.67,97.655,97.665,274700003.0
2008-01-08 02:50:00,97.665,97.685,97.655,97.685,495600000.0
2008-01-08 02:51:00,97.685,97.705,97.675,97.68,693499999.0
2008-01-08 02:52:00,97.68,97.685,97.665,97.67,471699999.0
2008-01-08 02:53:00,97.665,97.685,97.66,97.675,628300000.0
2008-01-08 02:54:00,97.68,97.69,97.645,97.65,424100000.0
2008-01-08 02:55:00,97.645,97.645,97.615,97.635,476300000.0
2008-01-08 02:56:00,97.635,97.65,97.635,97.65,77500000.0
2008-01-08 02:57:00,97.65,97.65,97.635,97.645,151900000.0
2008-01-08 02:58:00,97.64,97.645,97.625,97.645,370099999.0
2008-01-08 02:59:00,97.645,97.67,97.635,97.635,466800000.0
2008-01-08 03:00:00,97.635,97.66,97.625,97.66,322400000.0
2008-01-08 03:01:00,97.66,97.665,97.635,97.635,533000000.0
2008-01-08 03:02:00,97.635,97.64,97.62,97.63,338500000.0
2008-01-08 03:03:00,97.63,97.635,97.615,97.625,215599997.0
2008-01-08 03:04:00,97.625,97.635,97.615,97.63,460499995.0
2008-01-08 03:05:00,97.63,97.635,97.615,97.635,547100001.0
2008-01-08 03:06:00,97.625,97.665,97.625,97.655,1279599997.0
2008-01-08 03:07:00,97.655,97.665,97.655,97.665,926099994.0
2008-01-08 03:08:00,97.665,97.675,97.63,97.635,357999999.0
2008-01-08 03:09:00,97.63,97.655,97.63,97.63,942300000.0
2008-01-08 03:10:00,97.63,97.645,97.615,97.635,743499997.0
2008-01-08 03:11:00,97.635,97.64,97.605,97.605,537800002.0
2008-01-08 03:12:00,97.605,97.615,97.58,97.595,656599997.0
2008-01-08 03:13:00,97.595,97.605,97.575,97.6,626200000.0
2008-01-08 03:14:00,97.6,97.61,97.585,97.61,510100000.0
2008-01-08 03:15:00,97.595,97.615,97.58,97.585,329800001.0
2008-01-08 03:16:00,97.585,97.585,97.535,97.535,802099999.0
2008-01-08 03:17:00,97.535,97.58,97.535,97.555,728900000.0
2008-01-08 03:18:00,97.555,97.585,97.55,97.575,549000000.0
2008-01-08 03:19:00,97.585,97.585,97.57,97.585,259399998.0
2008-01-08 03:20:00,97.585,97.62,97.585,97.605,331500002.0
2008-01-08 03:21:00,97.605,97.61,97.59,97.59,165800000.0
2008-01-08 03:22:00,97.59,97.595,97.555,97.555,794199999.0
2008-01-08 03:23:00,97.555,97.57,97.545,97.565,97700000.0
2008-01-08 03:24:00,97.565,97.58,97.555,97.58,314399999.0
2008-01-08 03:25:00,97.58,97.58,97.555,97.56,479200002.0
2008-01-08 03:26:00,97.56,97.565,97.55,97.56,394900002.0
2008-01-08 03:27:00,97.56,97.585,97.56,97.575,51200000.0
2008-01-08 03:28:00,97.575,97.585,97.555,97.565,613700007.0
2008-01-08 03:29:00,97.565,97.565,97.54,97.555,407700000.0
2008-01-08 03:30:00,97.555,97.555,97.545,97.555,459300000.0
2008-01-08 03:31:00,97.555,97.555,97.525,97.53,341600000.0
2008-01-08 03:32:00,97.515,97.55,97.515,97.53,179100000.0
2008-01-08 03:33:00,97.53,97.535,97.525,97.53,129900000.0
2008-01-08 03:34:00,97.525,97.54,97.515,97.525,110400000.0
2008-01-08 03:35:00,97.525,97.545,97.525,97.545,394899999.0
2008-01-08 03:36:00,97.54,97.555,97.535,97.555,471400000.0
2008-01-08 03:37:00,97.555,97.56,97.55,97.55,247200000.0
2008-01-08 03:38:00,97.55,97.555,97.54,97.555,365000000.0
2008-01-08 03:39:00,97.55,97.56,97.545,97.555,586800000.0
2008-01-08 03:40:00,97.555,97.57,97.55,97.565,272000000.0
2008-01-08 03:41:00,97.565,97.57,97.55,97.56,69600000.0
2008-01-08 03:42:00,97.55,97.56,97.55,97.56,252400000.0
2008-01-08 03:43:00,97.56,97.56,97.555,97.56,97800000.0
2008-01-08 03:44:00,97.56,97.565,97.555,97.565,58600000.0
2008-01-08 03:45:00,97.565,97.57,97.56,97.57,114300000.0
2008-01-08 03:46:00,97.57,97.585,97.56,97.585,122400000.0
2008-01-08 03:47:00,97.58,97.585,97.575,97.585,51200000.0
2008-01-08 03:48:00,97.585,97.605,97.585,97.605,105300000.0
2008-01-08 03:49:00,97.605,97.615,97.585,97.595,328000000.0
2008-01-08 03:50:00,97.595,97.595,97.57,97.575,152900000.0
2008-01-08 03:51:00,97.575,97.58,97.57,97.58,89700000.0
2008-01-08 03:52:00,97.58,97.585,97.56,97.56,187100000.0
2008-01-08 03:53:00,97.56,97.59,97.56,97.575,104600000.0
2008-01-08 03:54:00,97.57,97.575,97.56,97.575,171200000.0
2008-01-08 03:55:00,97.575,97.595,97.565,97.58,145400000.0
2008-01-08 03:56:00,97.58,97.615,97.58,97.615,120900000.0
2008-01-08 03:57:00,97.61,97.62,97.605,97.605,40700000.0
2008-01-08 03:58:00,97.615,97.62,97.605,97.615,391799999.0
2008-01-08 03:59:00,97.615,97.62,97.595,97.595,458100000.0
2008-01-08 04:00:00,97.605,97.615,97.58,97.59,267000000.0
2008-01-08 04:01:00,97.595,97.605,97.585,97.59,198800001.0
2008-01-08 04:02:00,97.585,97.6,97.58,97.595,829800002.0
2008-01-08 04:03:00,97.6,97.61,97.585,97.605,477999999.0
2008-01-08 04:04:00,97.605,97.615,97.595,97.615,460700002.0
2008-01-08 04:05:00,97.615,97.625,97.6,97.615,787100003.0
2008-01-08 04:06:00,97.615,97.635,97.615,97.635,419000000.0
2008-01-08 04:07:00,97.635,97.645,97.615,97.635,412700000.0
2008-01-08 04:08:00,97.635,97.64,97.62,97.64,529900001.0
2008-01-08 04:09:00,97.64,97.64,97.625,97.625,801399998.0
2008-01-08 04:10:00,97.625,97.635,97.615,97.625,557500000.0
2008-01-08 04:11:00,97.625,97.63,97.615,97.625,617599998.0
2008-01-08 04:12:00,97.625,97.635,97.625,97.63,758700000.0
2008-01-08 04:13:00,97.63,97.63,97.615,97.625,883099998.0
2008-01-08 04:14:00,97.625,97.645,97.615,97.625,959800000.0
2008-01-08 04:15:00,97.635,97.64,97.615,97.615,474900000.0
2008-01-08 04:16:00,97.615,97.66,97.615,97.66,364300000.0
2008-01-08 04:17:00,97.66,97.66,97.625,97.635,1239899994.0
2008-01-08 04:18:00,97.635,97.645,97.625,97.635,698000001.0
2008-01-08 04:19:00,97.635,97.645,97.63,97.635,336300000.0
2008-01-08 04:20:00,97.635,97.64,97.625,97.64,594899997.0
2008-01-08 04:21:00,97.635,97.645,97.615,97.615,1105799999.0
2008-01-08 04:22:00,97.615,97.615,97.585,97.585,1297499978.0
2008-01-08 04:23:00,97.585,97.59,97.56,97.56,555700000.0
2008-01-08 04:24:00,97.565,97.58,97.555,97.575,720600001.0
2008-01-08 04:25:00,97.575,97.585,97.57,97.575,472700000.0
2008-01-08 04:26:00,97.575,97.63,97.575,97.63,1018099989.0
2008-01-08 04:27:00,97.63,97.66,97.63,97.655,534299998.0
2008-01-08 04:28:00,97.655,97.66,97.635,97.66,528400001.0
2008-01-08 04:29:00,97.655,97.675,97.625,97.645,1359199992.0
2008-01-08 04:30:00,97.64,97.65,97.62,97.645,1228399993.0
2008-01-08 04:31:00,97.645,97.66,97.645,97.66,834500000.0
2008-01-08 04:32:00,97.66,97.675,97.625,97.635,991999999.0
2008-01-08 04:33:00,97.63,97.635,97.62,97.63,916899996.0
2008-01-08 04:34:00,97.63,97.635,97.625,97.635,484700001.0
2008-01-08 04:35:00,97.635,97.635,97.605,97.605,1015899990.0
2008-01-08 04:36:00,97.62,97.635,97.605,97.615,651600000.0
2008-01-08 04:37:00,97.615,97.63,97.615,97.625,466500000.0
2008-01-08 04:38:00,97.625,97.635,97.615,97.63,320000000.0
2008-01-08 04:39:00,97.63,97.645,97.62,97.635,552799989.0
2008-01-08 04:40:00,97.635,97.66,97.635,97.64,632799996.0
2008-01-08 04:41:00,97.65,97.65,97.625,97.635,696099999.0
2008-01-08 04:42:00,97.635,97.635,97.63,97.635,223800000.0
2008-01-08 04:43:00,97.63,97.635,97.62,97.63,134900000.0
2008-01-08 04:44:00,97.63,97.64,97.62,97.635,162800000.0
2008-01-08 04:45:00,97.63,97.645,97.63,97.645,514199989.0
2008-01-08 04:46:00,97.645,97.665,97.635,97.665,634299992.0
2008-01-08 04:47:00,97.665,97.67,97.66,97.66,847300000.0
2008-01-08 04:48:00,97.66,97.67,97.655,97.67,779700000.0
2008-01-08 04:49:00,97.67,97.705,97.665,97.685,778099987.0
2008-01-08 04:50:00,97.685,97.7,97.67,97.685,446600000.0
2008-01-08 04:51:00,97.675,97.685,97.67,97.67,543200001.0
2008-01-08 04:52:00,97.68,97.71,97.67,97.705,805499990.0
2008-01-08 04:53:00,97.71,97.715,97.695,97.695,212500000.0
2008-01-08 04:54:00,97.695,97.725,97.695,97.72,203800000.0
2008-01-08 04:55:00,97.705,97.74,97.705,97.74,511099998.0
2008-01-08 04:56:00,97.74,97.755,97.72,97.74,339300000.0
2008-01-08 04:57:00,97.74,97.775,97.715,97.76,262600000.0
2008-01-08 04:58:00,97.76,97.77,97.725,97.745,365799995.0
2008-01-08 04:59:00,97.725,97.755,97.725,97.75,104899997.0
2008-01-08 05:00:00,97.75,97.76,97.73,97.74,204800000.0
2008-01-08 05:01:00,97.735,97.755,97.725,97.73,217400000.0
2008-01-08 05:02:00,97.73,97.735,97.685,97.695,552600000.0
2008-01-08 05:03:00,97.695,97.7,97.665,97.695,1452399980.0
2008-01-08 05:04:00,97.695,97.695,97.67,97.675,654200000.0
2008-01-08 05:05:00,97.675,97.685,97.665,97.675,682899999.0
2008-01-08 05:06:00,97.675,97.7,97.665,97.7,813200000.0
2008-01-08 05:07:00,97.705,97.705,97.685,97.695,927699999.0
2008-01-08 05:08:00,97.695,97.73,97.695,97.705,368299997.0
2008-01-08 05:09:00,97.705,97.705,97.68,97.695,980299992.0
2008-01-08 05:10:00,97.695,97.7,97.655,97.67,821700003.0
2008-01-08 05:11:00,97.67,97.67,97.645,97.67,619000000.0
2008-01-08 05:12:00,97.665,97.665,97.635,97.635,175500000.0
2008-01-08 05:13:00,97.635,97.645,97.625,97.635,432200001.0
2008-01-08 05:14:00,97.635,97.635,97.615,97.625,473499998.0
2008-01-08 05:15:00,97.63,97.655,97.615,97.655,479299998.0
2008-01-08 05:16:00,97.655,97.675,97.64,97.675,196800000.0
2008-01-08 05:17:00,97.67,97.7,97.665,97.685,724200000.0
2008-01-08 05:18:00,97.695,97.71,97.685,97.7,962800000.0
2008-01-08 05:19:00,97.7,97.715,97.69,97.715,875800000.0
2008-01-08 05:20:00,97.715,97.715,97.685,97.705,1218799998.0
2008-01-08 05:21:00,97.7,97.715,97.695,97.715,975799997.0
2008-01-08 05:22:00,97.715,97.75,97.705,97.745,835399996.0
2008-01-08 05:23:00,97.735,97.745,97.69,97.695,739100000.0
2008-01-08 05:24:00,97.695,97.74,97.695,97.735,232000000.0
2008-01-08 05:25:00,97.735,97.755,97.715,97.75,410200000.0
2008-01-08 05:26:00,97.75,97.77,97.735,97.76,67100000.0
2008-01-08 05:27:00,97.77,97.84,97.77,97.825,151600000.0
2008-01-08 05:28:00,97.825,97.84,97.775,97.79,874499997.0
2008-01-08 05:29:00,97.79,97.825,97.785,97.82,541600000.0
2008-01-08 05:30:00,97.82,97.835,97.805,97.815,125800000.0
2008-01-08 05:31:00,97.815,97.83,97.81,97.82,109200000.0
2008-01-08 05:32:00,97.815,97.83,97.795,97.805,159700000.0
2008-01-08 05:33:00,97.795,97.865,97.795,97.845,157800000.0
2008-01-08 05:34:00,97.845,97.86,97.825,97.85,315100000.0
2008-01-08 05:35:00,97.85,97.86,97.825,97.845,359200000.0
2008-01-08 05:36:00,97.855,97.89,97.835,97.88,660499998.0
2008-01-08 05:37:00,97.875,97.875,97.835,97.85,218500000.0
2008-01-08 05:38:00,97.85,97.86,97.835,97.85,410200000.0
2008-01-08 05:39:00,97.85,97.865,97.85,97.85,26400000.0
2008-01-08 05:40:00,97.85,97.85,97.815,97.845,512299999.0
2008-01-08 05:41:00,97.845,97.85,97.81,97.81,181400000.0
2008-01-08 05:42:00,97.81,97.845,97.81,97.845,209200000.0
2008-01-08 05:43:00,97.845,97.855,97.825,97.825,420100000.0
2008-01-08 05:44:00,97.825,97.825,97.805,97.81,493499999.0
2008-01-08 05:45:00,97.81,97.855,97.81,97.84,260200000.0
2008-01-08 05:46:00,97.83,97.855,97.82,97.835,635099991.0
2008-01-08 05:47:00,97.835,97.835,97.825,97.825,25400000.0
2008-01-08 05:48:00,97.825,97.835,97.825,97.825,38100000.0
2008-01-08 05:49:00,97.825,97.83,97.81,97.81,73500000.0
2008-01-08 05:50:00,97.815,97.815,97.785,97.785,606500002.0
2008-01-08 05:51:00,97.785,97.815,97.775,97.805,807899996.0
2008-01-08 05:52:00,97.805,97.82,97.8,97.81,44100000.0
2008-01-08 05:53:00,97.81,97.83,97.795,97.805,616699999.0
2008-01-08 05:54:00,97.81,97.815,97.8,97.81,1054100003.0
2008-01-08 05:55:00,97.81,97.815,97.785,97.805,812999998.0
2008-01-08 05:56:00,97.805,97.805,97.775,97.775,1329899970.0
2008-01-08 05:57:00,97.775,97.79,97.745,97.765,1481799992.0
2008-01-08 05:58:00,97.765,97.785,97.755,97.775,894499991.0
2008-01-08 05:59:00,97.77,97.805,97.77,97.79,800499990.0
2008-01-08 06:00:00,97.79,97.815,97.79,97.81,674899998.0
2008-01-08 06:01:00,97.81,97.83,97.805,97.825,634999997.0
2008-01-08 06:02:00,97.83,97.83,97.815,97.825,649300000.0
2008-01-08 06:03:00,97.825,97.825,97.805,97.825,682900001.0
2008-01-08 06:04:00,97.825,97.845,97.815,97.835,597800000.0
2008-01-08 06:05:00,97.835,97.87,97.82,97.825,705700000.0
2008-01-08 06:06:00,97.825,97.83,97.82,97.82,252200000.0
2008-01-08 06:07:00,97.82,97.825,97.805,97.815,484000000.0
2008-01-08 06:08:00,97.815,97.815,97.78,97.785,420000001.0
2008-01-08 06:09:00,97.785,97.795,97.765,97.765,531299999.0
2008-01-08 06:10:00,97.765,97.78,97.755,97.76,548899996.0
2008-01-08 06:11:00,97.76,97.765,97.745,97.745,373199998.0
2008-01-08 06:12:00,97.745,97.75,97.725,97.725,485400000.0
2008-01-08 06:13:00,97.735,97.745,97.725,97.725,641099999.0
2008-01-08 06:14:00,97.725,97.78,97.725,97.77,130700000.0
2008-01-08 06:15:00,97.77,97.77,97.745,97.76,475999999.0
2008-01-08 06:16:00,97.745,97.81,97.745,97.795,690199997.0
2008-01-08 06:17:00,97.795,97.805,97.775,97.78,1589700000.0
2008-01-08 06:18:00,97.775,97.795,97.775,97.785,1121799994.0
2008-01-08 06:19:00,97.785,97.785,97.755,97.755,900299996.0
2008-01-08 06:20:00,97.755,97.765,97.75,97.75,1283800000.0
2008-01-08 06:21:00,97.755,97.755,97.755,97.755,416799998.0
2008-01-08 06:22:00,97.755,97.755,97.725,97.725,761799978.0
2008-01-08 06:23:00,97.725,97.735,97.71,97.71,860699997.0
2008-01-08 06:24:00,97.71,97.75,97.71,97.74,551000000.0
2008-01-08 06:25:00,97.74,97.745,97.705,97.705,422899999.0
2008-01-08 06:26:00,97.72,97.72,97.695,97.695,681499994.0
2008-01-08 06:27:00,97.685,97.695,97.655,97.655,802999998.0
2008-01-08 06:28:00,97.67,97.7,97.665,97.695,189500000.0
2008-01-08 06:29:00,97.7,97.725,97.69,97.695,484400000.0
2008-01-08 06:30:00,97.695,97.725,97.695,97.725,295099999.0
2008-01-08 06:31:00,97.725,97.725,97.685,97.7,258600000.0
2008-01-08 06:32:00,97.7,97.735,97.695,97.735,758299994.0
2008-01-08 06:33:00,97.735,97.735,97.705,97.73,758000000.0
2008-01-08 06:34:00,97.73,97.735,97.705,97.715,258999997.0
2008-01-08 06:35:00,97.715,97.735,97.705,97.735,477600000.0
2008-01-08 06:36:00,97.735,97.74,97.715,97.735,374300000.0
2008-01-08 06:37:00,97.735,97.735,97.72,97.73,806400000.0
2008-01-08 06:38:00,97.73,97.73,97.71,97.72,314500000.0
2008-01-08 06:39:00,97.71,97.735,97.71,97.725,552099995.0
2008-01-08 06:40:00,97.725,97.73,97.705,97.71,376600000.0
2008-01-08 06:41:00,97.71,97.73,97.685,97.725,697699999.0
2008-01-08 06:42:00,97.725,97.725,97.7,97.705,230600000.0
2008-01-08 06:43:00,97.705,97.715,97.69,97.695,913499995.0
2008-01-08 06:44:00,97.695,97.7,97.69,97.69,442199999.0
2008-01-08 06:45:00,97.685,97.69,97.645,97.675,852299996.0
2008-01-08 06:46:00,97.675,97.685,97.655,97.665,129700000.0
2008-01-08 06:47:00,97.665,97.665,97.625,97.63,1415799998.0
2008-01-08 06:48:00,97.63,97.655,97.63,97.63,739300000.0
2008-01-08 06:49:00,97.63,97.655,97.63,97.65,835200001.0
2008-01-08 06:50:00,97.65,97.66,97.645,97.645,604599999.0
2008-01-08 06:51:00,97.645,97.675,97.645,97.665,1001799999.0
2008-01-08 06:52:00,97.665,97.69,97.66,97.69,431900000.0
2008-01-08 06:53:00,97.69,97.69,97.68,97.69,54000000.0
2008-01-08 06:54:00,97.69,97.715,97.68,97.685,601500000.0
2008-01-08 06:55:00,97.685,97.725,97.68,97.695,692399997.0
2008-01-08 06:56:00,97.695,97.705,97.685,97.7,476700000.0
2008-01-08 06:57:00,97.7,97.7,97.675,97.675,359500000.0
2008-01-08 06:58:00,97.675,97.7,97.675,97.685,387299999.0
2008-01-08 06:59:00,97.685,97.71,97.685,97.71,329499992.0
2008-01-08 07:00:00,97.71,97.71,97.685,97.705,593899996.0
2008-01-08 07:01:00,97.705,97.71,97.675,97.69,494899997.0
2008-01-08 07:02:00,97.69,97.705,97.675,97.675,773999996.0
2008-01-08 07:03:00,97.685,97.7,97.685,97.695,1053399973.0
2008-01-08 07:04:00,97.695,97.7,97.675,97.675,1136300000.0
2008-01-08 07:05:00,97.675,97.705,97.675,97.7,1210299990.0
2008-01-08 07:06:00,97.705,97.705,97.685,97.705,1035799995.0
2008-01-08 07:07:00,97.71,97.73,97.7,97.725,795899999.0
2008-01-08 07:08:00,97.725,97.725,97.7,97.705,275799999.0
2008-01-08 07:09:00,97.705,97.73,97.705,97.72,1105699985.0
2008-01-08 07:10:00,97.725,97.755,97.725,97.725,1328599987.0
2008-01-08 07:11:00,97.73,97.765,97.725,97.755,190700000.0
2008-01-08 07:12:00,97.755,97.76,97.735,97.745,179700000.0
2008-01-08 07:13:00,97.74,97.76,97.735,97.75,274900000.0
2008-01-08 07:14:00,97.75,97.785,97.75,97.75,237400000.0
2008-01-08 07:15:00,97.745,97.77,97.735,97.76,165600000.0
2008-01-08 07:16:00,97.76,97.79,97.735,97.785,282299999.0
2008-01-08 07:17:00,97.765,97.785,97.735,97.74,541699997.0
2008-01-08 07:18:00,97.735,97.755,97.735,97.74,152300000.0
2008-01-08 07:19:00,97.74,97.75,97.735,97.74,109100000.0
2008-01-08 07:20:00,97.74,97.775,97.74,97.765,242999999.0
2008-01-08 07:21:00,97.765,97.78,97.745,97.77,278799999.0
2008-01-08 07:22:00,97.77,97.77,97.755,97.76,152100000.0
2008-01-08 07:23:00,97.76,97.805,97.75,97.76,889299995.0
2008-01-08 07:24:00,97.76,97.785,97.76,97.765,1132099980.0
2008-01-08 07:25:00,97.775,97.81,97.77,97.81,603000000.0
2008-01-08 07:26:00,97.81,97.835,97.805,97.81,1581899998.0
2008-01-08 07:27:00,97.805,97.84,97.805,97.835,379799999.0
2008-01-08 07:28:00,97.835,97.835,97.805,97.81,527900000.0
2008-01-08 07:29:00,97.81,97.82,97.805,97.81,478100000.0
2008-01-08 07:30:00,97.805,97.835,97.805,97.83,347099999.0
2008-01-08 07:31:00,97.83,97.83,97.785,97.815,1361399981.0
2008-01-08 07:32:00,97.815,97.825,97.81,97.81,777400000.0
2008-01-08 07:33:00,97.81,97.835,97.81,97.83,851299997.0
2008-01-08 07:34:00,97.83,97.83,97.785,97.82,802499993.0
2008-01-08 07:35:00,97.82,97.825,97.775,97.785,268000000.0
2008-01-08 07:36:00,97.785,97.805,97.775,97.795,287100000.0
2008-01-08 07:37:00,97.795,97.805,97.785,97.79,465200000.0
2008-01-08 07:38:00,97.79,97.8,97.765,97.78,558200000.0
2008-01-08 07:39:00,97.785,97.825,97.78,97.8,58700000.0
2008-01-08 07:40:00,97.79,97.82,97.785,97.8,1612399985.0
2008-01-08 07:41:00,97.8,97.82,97.785,97.81,932700000.0
2008-01-08 07:42:00,97.81,97.815,97.785,97.785,62000000.0
2008-01-08 07:43:00,97.785,97.8,97.78,97.79,26400000.0
2008-01-08 07:44:00,97.79,97.79,97.775,97.79,275899999.0
2008-01-08 07:45:00,97.785,97.79,97.77,97.775,181200000.0
2008-01-08 07:46:00,97.775,97.795,97.765,97.795,413300002.0
2008-01-08 07:47:00,97.795,97.8,97.78,97.795,145400000.0
2008-01-08 07:48:00,97.795,97.805,97.775,97.79,345699996.0
2008-01-08 07:49:00,97.8,97.8,97.78,97.795,117400000.0
2008-01-08 07:50:00,97.79,97.795,97.745,97.775,661900000.0
2008-01-08 07:51:00,97.77,97.79,97.77,97.785,368800000.0
2008-01-08 07:52:00,97.785,97.785,97.77,97.78,176500000.0
2008-01-08 07:53:00,97.78,97.78,97.76,97.78,175000000.0
2008-01-08 07:54:00,97.78,97.79,97.77,97.775,453599999.0
2008-01-08 07:55:00,97.775,97.785,97.765,97.765,484400000.0
2008-01-08 07:56:00,97.765,97.78,97.76,97.765,577200000.0
2008-01-08 07:57:00,97.765,97.785,97.75,97.755,524600000.0
2008-01-08 07:58:00,97.76,97.78,97.75,97.765,211000000.0
2008-01-08 07:59:00,97.765,97.775,97.755,97.77,25400000.0
2008-01-08 08:00:00,97.77,97.78,97.735,97.745,599700000.0
2008-01-08 08:01:00,97.745,97.785,97.74,97.78,1032600000.0
2008-01-08 08:02:00,97.765,97.805,97.765,97.805,484300000.0
2008-01-08 08:03:00,97.805,97.82,97.795,97.81,308800000.0
2008-01-08 08:04:00,97.795,97.825,97.795,97.815,90300000.0
2008-01-08 08:05:00,97.815,97.84,97.795,97.795,456799999.0
2008-01-08 08:06:00,97.795,97.82,97.795,97.815,320200000.0
2008-01-08 08:07:00,97.815,97.83,97.805,97.81,340900000.0
2008-01-08 08:08:00,97.81,97.835,97.81,97.81,194500000.0
2008-01-08 08:09:00,97.81,97.835,97.805,97.815,908899998.0
2008-01-08 08:10:00,97.825,97.85,97.815,97.835,1034799997.0
2008-01-08 08:11:00,97.845,97.87,97.835,97.86,641899999.0
2008-01-08 08:12:00,97.86,97.865,97.835,97.845,1310600001.0
2008-01-08 08:13:00,97.845,97.875,97.845,97.86,1013600001.0
2008-01-08 08:14:00,97.86,97.875,97.85,97.87,737600003.0
2008-01-08 08:15:00,97.87,97.89,97.85,97.89,801400000.0
2008-01-08 08:16:00,97.89,97.94,97.885,97.9,1024099998.0
2008-01-08 08:17:00,97.9,97.91,97.89,97.89,974900000.0
2008-01-08 08:18:00,97.89,97.905,97.875,97.895,929099999.0
2008-01-08 08:19:00,97.9,97.91,97.885,97.885,489100000.0
2008-01-08 08:20:00,97.885,97.905,97.885,97.885,681400001.0
2008-01-08 08:21:00,97.895,97.895,97.855,97.865,543100000.0
2008-01-08 08:22:00,97.865,97.875,97.835,97.85,147500000.0
2008-01-08 08:23:00,97.865,97.87,97.835,97.855,451300000.0
2008-01-08 08:24:00,97.87,97.875,97.845,97.855,277400000.0
2008-01-08 08:25:00,97.855,97.865,97.845,97.86,385500000.0
2008-01-08 08:26:00,97.865,97.885,97.845,97.885,650299998.0
2008-01-08 08:27:00,97.885,97.895,97.875,97.89,351099999.0
2008-01-08 08:28:00,97.89,97.895,97.875,97.885,172799998.0
2008-01-08 08:29:00,97.885,97.905,97.875,97.905,125100000.0
2008-01-08 08:30:00,97.905,97.93,97.885,97.92,941899999.0
2008-01-08 08:31:00,97.93,97.93,97.905,97.92,174600000.0
2008-01-08 08:32:00,97.92,97.93,97.905,97.92,159900000.0
2008-01-08 08:33:00,97.92,97.935,97.895,97.925,305700001.0
2008-01-08 08:34:00,97.92,97.925,97.91,97.925,23700000.0
2008-01-08 08:35:00,97.925,97.925,97.9,97.92,49300000.0
2008-01-08 08:36:00,97.915,97.925,97.9,97.91,716099999.0
2008-01-08 08:37:00,97.905,97.95,97.895,97.935,342200000.0
2008-01-08 08:38:00,97.925,97.95,97.905,97.925,738000000.0
2008-01-08 08:39:00,97.925,97.97,97.915,97.965,276500000.0
2008-01-08 08:40:00,97.96,97.97,97.9,97.905,234000000.0
2008-01-08 08:41:00,97.905,97.94,97.88,97.88,1173699990.0
2008-01-08 08:42:00,97.885,97.89,97.845,97.875,1023900000.0
2008-01-08 08:43:00,97.885,97.885,97.855,97.86,1332399994.0
2008-01-08 08:44:00,97.86,97.88,97.855,97.88,698799998.0
2008-01-08 08:45:00,97.88,97.895,97.855,97.855,840899996.0
2008-01-08 08:46:00,97.855,97.86,97.815,97.83,669199994.0
2008-01-08 08:47:00,97.835,97.845,97.785,97.805,807799999.0
2008-01-08 08:48:00,97.805,97.825,97.775,97.82,947799997.0
2008-01-08 08:49:00,97.815,97.845,97.805,97.82,464000000.0
2008-01-08 08:50:00,97.82,97.83,97.805,97.81,96600000.0
2008-01-08 08:51:00,97.81,97.81,97.755,97.795,720499999.0
2008-01-08 08:52:00,97.785,97.835,97.785,97.825,608500000.0
2008-01-08 08:53:00,97.825,97.87,97.815,97.845,1195400000.0
2008-01-08 08:54:00,97.85,97.86,97.82,97.85,439900000.0
2008-01-08 08:55:00,97.85,97.865,97.84,97.86,48200000.0
2008-01-08 08:56:00,97.86,97.89,97.845,97.855,314900000.0
2008-01-08 08:57:00,97.855,97.895,97.85,97.895,200700002.0
2008-01-08 08:58:00,97.875,97.925,97.875,97.91,403099999.0
2008-01-08 08:59:00,97.895,97.915,97.885,97.905,2084500010.0
2008-01-08 09:00:00,97.915,97.97,97.905,97.945,1543999999.0
2008-01-08 09:01:00,97.945,97.975,97.945,97.975,1034100007.0
2008-01-08 09:02:00,97.975,97.995,97.955,97.975,1322200001.0
2008-01-08 09:03:00,97.975,98.015,97.955,98.01,1817600001.0
2008-01-08 09:04:00,98.01,98.03,97.975,98.02,580899992.0
2008-01-08 09:05:00,98.01,98.015,97.985,97.995,293300000.0
2008-01-08 09:06:00,97.995,98.03,97.985,97.995,1306000009.0
2008-01-08 09:07:00,97.995,98.015,97.97,97.98,1120499999.0
2008-01-08 09:08:00,97.98,98.025,97.975,98.005,722900000.0
2008-01-08 09:09:00,98.005,98.035,97.995,98.005,1414799997.0
2008-01-08 09:10:00,98.005,98.005,97.93,97.945,1312900007.0
2008-01-08 09:11:00,97.955,97.96,97.94,97.96,148500000.0
2008-01-08 09:12:00,97.96,97.97,97.905,97.95,1273200002.0
2008-01-08 09:13:00,97.95,97.97,97.935,97.955,407399997.0
2008-01-08 09:14:00,97.945,97.965,97.88,97.885,327600000.0
2008-01-08 09:15:00,97.885,97.91,97.875,97.88,439100000.0
2008-01-08 09:16:00,97.875,97.915,97.855,97.88,1338999996.0
2008-01-08 09:17:00,97.87,97.925,97.865,97.915,768499991.0
2008-01-08 09:18:00,97.92,97.94,97.895,97.94,226100000.0
2008-01-08 09:19:00,97.94,97.94,97.9,97.915,558399997.0
2008-01-08 09:20:00,97.925,97.925,97.875,97.885,670799998.0
2008-01-08 09:21:00,97.885,97.885,97.84,97.855,968700005.0
2008-01-08 09:22:00,97.855,97.855,97.825,97.835,1351000001.0
2008-01-08 09:23:00,97.835,97.835,97.805,97.83,788699998.0
2008-01-08 09:24:00,97.83,97.865,97.82,97.84,331500001.0
2008-01-08 09:25:00,97.9,97.95,97.9,97.95,1933600000.0
2008-01-08 09:26:00,97.85,97.885,97.845,97.885,1933600000.0
2008-01-08 09:27:00,97.875,97.885,97.845,97.845,1103199981.0
2008-01-08 09:28:00,97.845,97.885,97.835,97.875,891800001.0
2008-01-08 09:29:00,97.885,97.89,97.865,97.885,1126900013.0
2008-01-08 09:30:00,97.89,97.89,97.865,97.87,758200005.0
2008-01-08 09:31:00,97.87,97.9,97.865,97.89,519900002.0
2008-01-08 09:32:00,97.89,97.905,97.85,97.86,785700003.0
2008-01-08 09:33:00,97.865,97.89,97.85,97.865,1180100013.0
2008-01-08 09:34:00,97.865,97.92,97.865,97.915,765999991.0
2008-01-08 09:35:00,97.915,97.94,97.905,97.905,369200000.0
2008-01-08 09:36:00,97.905,97.93,97.885,97.895,1236199989.0
2008-01-08 09:37:00,97.895,97.925,97.885,97.92,141800000.0
2008-01-08 09:38:00,97.92,97.95,97.905,97.925,751699992.0
2008-01-08 09:39:00,97.925,97.94,97.91,97.93,186300000.0
2008-01-08 09:40:00,97.925,97.93,97.895,97.915,372400000.0
2008-01-08 09:41:00,97.915,97.94,97.905,97.915,694200005.0
2008-01-08 09:42:00,97.915,97.945,97.905,97.93,1096500002.0
2008-01-08 09:43:00,97.935,97.98,97.935,97.97,1412599999.0
2008-01-08 09:44:00,97.975,98.025,97.965,97.98,771300007.0
2008-01-08 09:45:00,97.98,97.995,97.955,97.975,678299999.0
2008-01-08 09:46:00,97.975,97.985,97.92,97.92,1080700002.0
2008-01-08 09:47:00,97.925,97.955,97.925,97.95,1266000003.0
2008-01-08 09:48:00,97.95,97.965,97.915,97.965,1647299994.0
2008-01-08 09:49:00,97.965,97.985,97.95,97.96,1065200002.0
2008-01-08 09:50:00,97.96,98.01,97.95,97.99,1092600005.0
2008-01-08 09:51:00,97.985,98.035,97.955,97.985,1029600000.0
2008-01-08 09:52:00,97.975,98.02,97.975,98.01,1274299989.0
2008-01-08 09:53:00,98.005,98.02,97.985,98.0,269800002.0
2008-01-08 09:54:00,98.0,98.01,97.995,98.005,206300000.0
2008-01-08 09:55:00,98.0,98.02,97.995,98.015,499999995.0
2008-01-08 09:56:00,98.015,98.02,98.005,98.01,32100000.0
2008-01-08 09:57:00,98.01,98.025,97.985,98.005,587899987.0
2008-01-08 09:58:00,98.005,98.015,97.975,98.0,680699993.0
2008-01-08 09:59:00,97.995,98.05,97.995,98.04,153900000.0
2008-01-08 10:00:00,98.035,98.075,98.005,98.045,408100000.0
2008-01-08 10:01:00,98.045,98.07,97.985,97.985,238400000.0
2008-01-08 10:02:00,97.985,98.005,97.97,97.975,485400002.0
2008-01-08 10:03:00,97.99,98.0,97.97,97.98,460400001.0
2008-01-08 10:04:00,97.985,97.985,97.945,97.955,913300004.0
2008-01-08 10:05:00,97.95,97.98,97.935,97.945,411100004.0
2008-01-08 10:06:00,97.94,97.98,97.94,97.955,549300004.0
2008-01-08 10:07:00,97.955,97.985,97.955,97.955,178099999.0
2008-01-08 10:08:00,97.955,97.975,97.94,97.965,194800000.0
2008-01-08 10:09:00,97.97,97.985,97.905,97.92,1251499996.0
2008-01-08 10:10:00,97.92,97.935,97.895,97.895,1484099994.0
2008-01-08 10:11:00,97.895,97.94,97.895,97.93,183600000.0
2008-01-08 10:12:00,97.93,97.965,97.905,97.95,859100001.0
2008-01-08 10:13:00,97.95,97.97,97.93,97.95,598200000.0
2008-01-08 10:14:00,97.935,97.98,97.935,97.96,477900008.0
2008-01-08 10:15:00,97.96,97.965,97.925,97.94,295099999.0
2008-01-08 10:16:00,97.94,97.97,97.935,97.96,113100000.0
2008-01-08 10:17:00,97.96,97.96,97.94,97.945,456300000.0
2008-01-08 10:18:00,97.945,97.95,97.93,97.935,269800000.0
2008-01-08 10:19:00,97.935,97.955,97.925,97.955,1213899995.0
2008-01-08 10:20:00,97.955,97.96,97.925,97.955,1589900002.0
2008-01-08 10:21:00,97.945,97.965,97.935,97.965,749399999.0
2008-01-08 10:22:00,97.965,97.965,97.945,97.95,1058300002.0
2008-01-08 10:23:00,97.95,97.955,97.915,97.92,1338099999.0
2008-01-08 10:24:00,97.92,97.925,97.895,97.91,1280000000.0
2008-01-08 10:25:00,97.91,97.955,97.905,97.945,1473099995.0
2008-01-08 10:26:00,97.945,97.985,97.935,97.975,1458800007.0
2008-01-08 10:27:00,97.975,97.995,97.96,97.975,1319899997.0
2008-01-08 10:28:00,97.965,97.995,97.95,97.97,1372899989.0
2008-01-08 10:29:00,97.97,98.03,97.965,98.02,934400004.0
2008-01-08 10:30:00,98.025,98.1,98.025,98.08,1062599995.0
2008-01-08 10:31:00,98.085,98.13,98.08,98.125,1122600001.0
2008-01-08 10:32:00,98.13,98.13,98.07,98.075,545899999.0
2008-01-08 10:33:00,98.09,98.09,98.07,98.08,227800000.0
2008-01-08 10:34:00,98.08,98.105,98.065,98.1,507300003.0
2008-01-08 10:35:00,98.09,98.1,98.085,98.085,819699999.0
2008-01-08 10:36:00,98.085,98.09,98.065,98.085,834200017.0
2008-01-08 10:37:00,98.085,98.09,98.06,98.06,107400001.0
2008-01-08 10:38:00,98.06,98.075,98.04,98.04,492100002.0
2008-01-08 10:39:00,98.035,98.045,97.985,98.005,992800004.0
2008-01-08 10:40:00,98.005,98.025,97.975,98.02,875600015.0
2008-01-08 10:41:00,98.02,98.04,97.995,98.03,644400003.0
2008-01-08 10:42:00,98.03,98.035,98.015,98.035,53800000.0
2008-01-08 10:43:00,98.035,98.035,97.985,98.01,742900000.0
2008-01-08 10:44:00,98.01,98.05,98.005,98.03,118400000.0
2008-01-08 10:45:00,98.03,98.08,98.025,98.075,690400000.0
2008-01-08 10:46:00,98.075,98.115,98.065,98.105,1234299995.0
2008-01-08 10:47:00,98.105,98.11,98.065,98.085,1565700008.0
2008-01-08 10:48:00,98.085,98.11,98.075,98.105,676700000.0
2008-01-08 10:49:00,98.105,98.11,98.09,98.11,628299996.0
2008-01-08 10:50:00,98.105,98.115,98.075,98.095,1264600027.0
2008-01-08 10:51:00,98.085,98.09,98.045,98.07,462600005.0
2008-01-08 10:52:00,98.075,98.075,98.045,98.055,699500012.0
2008-01-08 10:53:00,98.045,98.055,98.035,98.055,420200001.0
2008-01-08 10:54:00,98.055,98.09,98.055,98.08,763100002.0
2008-01-08 10:55:00,98.08,98.095,98.075,98.085,663600001.0
2008-01-08 10:56:00,98.085,98.095,98.06,98.085,875500018.0
2008-01-08 10:57:00,98.085,98.095,98.055,98.085,417799997.0
2008-01-08 10:58:00,98.085,98.135,98.065,98.135,898400003.0
2008-01-08 10:59:00,98.13,98.17,98.11,98.135,107900000.0
2008-01-08 11:00:00,98.135,98.145,98.115,98.125,397500000.0
2008-01-08 11:01:00,98.125,98.13,98.1,98.115,833600011.0
2008-01-08 11:02:00,98.115,98.15,98.11,98.145,82100000.0
2008-01-08 11:03:00,98.145,98.185,98.135,98.155,885300003.0
2008-01-08 11:04:00,98.155,98.18,98.115,98.135,807300000.0
2008-01-08 11:05:00,98.145,98.15,98.115,98.135,1736700009.0
2008-01-08 11:06:00,98.135,98.18,98.115,98.165,967699999.0
2008-01-08 11:07:00,98.175,98.18,98.125,98.125,178400000.0
2008-01-08 11:08:00,98.13,98.14,98.115,98.12,613900007.0
2008-01-08 11:09:00,98.12,98.14,98.115,98.125,818400003.0
2008-01-08 11:10:00,98.13,98.145,98.115,98.115,489900001.0
2008-01-08 11:11:00,98.13,98.145,98.115,98.145,493900002.0
2008-01-08 11:12:00,98.14,98.165,98.115,98.155,439000003.0
2008-01-08 11:13:00,98.155,98.155,98.12,98.155,655400000.0
2008-01-08 11:14:00,98.155,98.165,98.125,98.155,1194700005.0
2008-01-08 11:15:00,98.155,98.155,98.115,98.115,1398700009.0
2008-01-08 11:16:00,98.115,98.115,98.095,98.105,737900000.0
2008-01-08 11:17:00,98.105,98.165,98.105,98.165,264000006.0
2008-01-08 11:18:00,98.16,98.165,98.125,98.135,306700007.0
2008-01-08 11:19:00,98.135,98.14,98.13,98.135,113100000.0
2008-01-08 11:20:00,98.135,98.14,98.11,98.12,176000000.0
2008-01-08 11:21:00,98.12,98.13,98.095,98.11,597499996.0
2008-01-08 11:22:00,98.11,98.13,98.105,98.115,185300001.0
2008-01-08 11:23:00,98.125,98.135,98.105,98.115,389500006.0
2008-01-08 11:24:00,98.115,98.12,98.095,98.105,428899999.0
2008-01-08 11:25:00,98.105,98.145,98.105,98.125,804599994.0
2008-01-08 11:26:00,98.125,98.135,98.095,98.1,1489800017.0
2008-01-08 11:27:00,98.11,98.11,98.085,98.105,465699999.0
2008-01-08 11:28:00,98.105,98.105,98.065,98.065,392100000.0
2008-01-08 11:29:00,98.075,98.075,98.02,98.055,770700004.0
2008-01-08 11:30:00,98.055,98.085,98.025,98.075,371000003.0
2008-01-08 11:31:00,98.06,98.105,98.055,98.095,203700000.0
2008-01-08 11:32:00,98.075,98.11,98.065,98.095,645300004.0
2008-01-08 11:33:00,98.115,98.125,98.085,98.12,515000000.0
2008-01-08 11:34:00,98.12,98.14,98.085,98.115,629200004.0
2008-01-08 11:35:00,98.105,98.125,98.1,98.125,65500000.0
2008-01-08 11:36:00,98.125,98.165,98.12,98.155,71400000.0
2008-01-08 11:37:00,98.155,98.175,98.14,98.145,391000000.0
2008-01-08 11:38:00,98.145,98.19,98.135,98.185,1372399999.0
2008-01-08 11:39:00,98.185,98.205,98.165,98.18,765900012.0
2008-01-08 11:40:00,98.18,98.195,98.155,98.165,993499999.0
2008-01-08 11:41:00,98.16,98.165,98.135,98.145,1809099988.0
2008-01-08 11:42:00,98.145,98.175,98.145,98.155,1810499989.0
2008-01-08 11:43:00,98.155,98.155,98.125,98.135,850100000.0
2008-01-08 11:44:00,98.135,98.145,98.075,98.09,1651400004.0
2008-01-08 11:45:00,98.095,98.13,98.095,98.115,1187600002.0
2008-01-08 11:46:00,98.115,98.145,98.115,98.14,538399998.0
2008-01-08 11:47:00,98.135,98.155,98.13,98.14,62100000.0
2008-01-08 11:48:00,98.135,98.15,98.12,98.12,213800000.0
2008-01-08 11:49:00,98.12,98.135,98.115,98.135,152300000.0
2008-01-08 11:50:00,98.135,98.135,98.115,98.12,752400009.0
2008-01-08 11:51:00,98.125,98.135,98.115,98.125,508800000.0
2008-01-08 11:52:00,98.125,98.14,98.125,98.135,478700000.0
2008-01-08 11:53:00,98.135,98.145,98.125,98.135,485000000.0
2008-01-08 11:54:00,98.13,98.17,98.125,98.155,549600003.0
2008-01-08 11:55:00,98.155,98.185,98.145,98.15,327300002.0
2008-01-08 11:56:00,98.15,98.185,98.145,98.17,284500000.0
2008-01-08 11:57:00,98.17,98.19,98.16,98.17,180200000.0
2008-01-08 11:58:00,98.17,98.19,98.17,98.19,66900000.0
2008-01-08 11:59:00,98.19,98.245,98.19,98.235,434700001.0
2008-01-08 12:00:00,98.23,98.25,98.205,98.215,333800001.0
2008-01-08 12:01:00,98.215,98.24,98.205,98.225,460300004.0
2008-01-08 12:02:00,98.225,98.23,98.195,98.205,610200006.0
2008-01-08 12:03:00,98.205,98.235,98.195,98.215,486000000.0
2008-01-08 12:04:00,98.215,98.225,98.195,98.205,810000001.0
2008-01-08 12:05:00,98.205,98.225,98.195,98.215,1110600002.0
2008-01-08 12:06:00,98.215,98.225,98.205,98.215,738500000.0
2008-01-08 12:07:00,98.215,98.23,98.205,98.22,813000003.0
2008-01-08 12:08:00,98.22,98.34,98.195,98.295,979400004.0
2008-01-08 12:09:00,98.295,98.295,98.26,98.265,1512799998.0
2008-01-08 12:10:00,98.265,98.275,98.185,98.185,1980499987.0
2008-01-08 12:11:00,98.185,98.2,98.155,98.155,1302600003.0
2008-01-08 12:12:00,98.15,98.17,98.135,98.155,1890999997.0
2008-01-08 12:13:00,98.155,98.18,98.145,98.17,840999995.0
2008-01-08 12:14:00,98.17,98.17,98.135,98.165,1074000004.0
2008-01-08 12:15:00,98.175,98.175,98.135,98.135,1235899996.0
2008-01-08 12:16:00,98.135,98.185,98.135,98.185,380600000.0
2008-01-08 12:17:00,98.185,98.185,98.155,98.165,574299999.0
2008-01-08 12:18:00,98.165,98.165,98.145,98.155,193100000.0
2008-01-08 12:19:00,98.15,98.155,98.13,98.155,907400002.0
2008-01-08 12:20:00,98.15,98.165,98.135,98.15,586800000.0
2008-01-08 12:21:00,98.145,98.16,98.125,98.16,667900002.0
2008-01-08 12:22:00,98.155,98.175,98.15,98.155,652100000.0
2008-01-08 12:23:00,98.155,98.185,98.145,98.165,1632600001.0
2008-01-08 12:24:00,98.175,98.205,98.175,98.195,1042700000.0
2008-01-08 12:25:00,98.195,98.215,98.19,98.205,1232500004.0
2008-01-08 12:26:00,98.205,98.215,98.18,98.185,805599995.0
2008-01-08 12:27:00,98.185,98.205,98.175,98.185,2029899999.0
2008-01-08 12:28:00,98.185,98.225,98.165,98.21,877000002.0
2008-01-08 12:29:00,98.21,98.215,98.175,98.175,67600000.0
2008-01-08 12:30:00,98.175,98.205,98.16,98.17,900099999.0
2008-01-08 12:31:00,98.17,98.19,98.16,98.17,539600003.0
2008-01-08 12:32:00,98.17,98.175,98.155,98.165,828499999.0
2008-01-08 12:33:00,98.165,98.175,98.13,98.17,504599998.0
2008-01-08 12:34:00,98.17,98.185,98.165,98.18,107400001.0
2008-01-08 12:35:00,98.18,98.185,98.16,98.18,869500002.0
2008-01-08 12:36:00,98.18,98.21,98.17,98.21,440600001.0
2008-01-08 12:37:00,98.21,98.22,98.2,98.205,298900000.0
2008-01-08 12:38:00,98.205,98.23,98.2,98.22,204000000.0
2008-01-08 12:39:00,98.22,98.22,98.205,98.22,378600003.0
2008-01-08 12:40:00,98.22,98.225,98.205,98.21,378800002.0
2008-01-08 12:41:00,98.21,98.215,98.195,98.215,161600000.0
2008-01-08 12:42:00,98.215,98.215,98.205,98.205,19500000.0
2008-01-08 12:43:00,98.205,98.215,98.175,98.185,347799998.0
2008-01-08 12:44:00,98.18,98.185,98.16,98.165,296500005.0
2008-01-08 12:45:00,98.17,98.18,98.145,98.155,624800005.0
2008-01-08 12:46:00,98.155,98.16,98.135,98.14,376100000.0
2008-01-08 12:47:00,98.14,98.165,98.135,98.145,349400000.0
2008-01-08 12:48:00,98.145,98.15,98.125,98.14,495000002.0
2008-01-08 12:49:00,98.14,98.145,98.1,98.105,262100002.0
2008-01-08 12:50:00,98.105,98.145,98.1,98.135,268900008.0
2008-01-08 12:51:00,98.135,98.15,98.125,98.15,493800006.0
2008-01-08 12:52:00,98.145,98.145,98.095,98.115,1722800010.0
2008-01-08 12:53:00,98.115,98.125,98.09,98.105,1680399998.0
2008-01-08 12:54:00,98.11,98.145,98.085,98.135,1397100000.0
2008-01-08 12:55:00,98.135,98.14,98.075,98.115,1583200004.0
2008-01-08 12:56:00,98.115,98.135,98.095,98.115,1396100002.0
2008-01-08 12:57:00,98.115,98.115,98.085,98.095,1164999999.0
2008-01-08 12:58:00,98.095,98.115,98.085,98.115,1326400002.0
2008-01-08 12:59:00,98.115,98.12,98.085,98.115,1113699997.0
2008-01-08 13:00:00,98.115,98.155,98.115,98.145,1058300003.0
2008-01-08 13:01:00,98.14,98.19,98.135,98.185,676300003.0
2008-01-08 13:02:00,98.185,98.185,98.165,98.18,181600001.0
2008-01-08 13:03:00,98.18,98.185,98.155,98.18,518000007.0
2008-01-08 13:04:00,98.18,98.185,98.16,98.165,285600000.0
2008-01-08 13:05:00,98.165,98.2,98.155,98.195,492600008.0
2008-01-08 13:06:00,98.205,98.205,98.175,98.18,522100000.0
2008-01-08 13:07:00,98.18,98.185,98.16,98.16,148100000.0
2008-01-08 13:08:00,98.16,98.165,98.145,98.155,394999996.0
2008-01-08 13:09:00,98.15,98.18,98.15,98.165,524800002.0
2008-01-08 13:10:00,98.165,98.185,98.16,98.175,132199999.0
2008-01-08 13:11:00,98.175,98.175,98.155,98.155,114400000.0
2008-01-08 13:12:00,98.155,98.17,98.135,98.135,603200000.0
2008-01-08 13:13:00,98.135,98.15,98.125,98.135,423199999.0
2008-01-08 13:14:00,98.15,98.165,98.13,98.145,229000000.0
2008-01-08 13:15:00,98.165,98.165,98.135,98.145,255400000.0
2008-01-08 13:16:00,98.145,98.155,98.125,98.125,326600000.0
2008-01-08 13:17:00,98.125,98.14,98.115,98.14,502099999.0
2008-01-08 13:18:00,98.135,98.145,98.12,98.13,467200000.0
2008-01-08 13:19:00,98.13,98.155,98.12,98.15,58700000.0
2008-01-08 13:20:00,98.15,98.16,98.14,98.15,282200000.0
2008-01-08 13:21:00,98.145,98.17,98.135,98.145,1042900002.0
2008-01-08 13:22:00,98.145,98.16,98.125,98.13,924000003.0
2008-01-08 13:23:00,98.13,98.135,98.115,98.115,1313499999.0
2008-01-08 13:24:00,98.125,98.135,98.115,98.13,824499998.0
2008-01-08 13:25:00,98.13,98.15,98.12,98.135,213599999.0
2008-01-08 13:26:00,98.135,98.155,98.125,98.15,297900000.0
2008-01-08 13:27:00,98.145,98.16,98.135,98.15,99800000.0
2008-01-08 13:28:00,98.15,98.155,98.145,98.15,39300000.0
2008-01-08 13:29:00,98.15,98.175,98.15,98.17,41000000.0
2008-01-08 13:30:00,98.17,98.175,98.155,98.155,50900000.0
2008-01-08 13:31:00,98.155,98.19,98.155,98.175,308500000.0
2008-01-08 13:32:00,98.175,98.19,98.16,98.18,883600009.0
2008-01-08 13:33:00,98.18,98.185,98.165,98.18,359800004.0
2008-01-08 13:34:00,98.18,98.235,98.18,98.225,253200000.0
2008-01-08 13:35:00,98.215,98.22,98.195,98.215,855800002.0
2008-01-08 13:36:00,98.21,98.22,98.165,98.185,1051199996.0
2008-01-08 13:37:00,98.185,98.215,98.185,98.205,878700000.0
2008-01-08 13:38:00,98.2,98.205,98.185,98.19,573000005.0
2008-01-08 13:39:00,98.195,98.21,98.19,98.205,209800000.0
2008-01-08 13:40:00,98.205,98.22,98.195,98.205,222800000.0
2008-01-08 13:41:00,98.205,98.225,98.195,98.215,652300004.0
2008-01-08 13:42:00,98.215,98.225,98.205,98.215,1014300002.0
2008-01-08 13:43:00,98.205,98.23,98.205,98.23,351600000.0
2008-01-08 13:44:00,98.23,98.23,98.195,98.21,509800000.0
2008-01-08 13:45:00,98.21,98.215,98.185,98.185,464500003.0
2008-01-08 13:46:00,98.185,98.23,98.185,98.23,730000002.0
2008-01-08 13:47:00,98.225,98.245,98.215,98.22,417299999.0
2008-01-08 13:48:00,98.23,98.23,98.205,98.21,498300002.0
2008-01-08 13:49:00,98.215,98.22,98.21,98.22,37700000.0
2008-01-08 13:50:00,98.22,98.245,98.21,98.225,163700000.0
2008-01-08 13:51:00,98.235,98.24,98.175,98.185,634500001.0
2008-01-08 13:52:00,98.195,98.21,98.185,98.205,971000002.0
2008-01-08 13:53:00,98.205,98.21,98.185,98.195,820000001.0
2008-01-08 13:54:00,98.19,98.195,98.18,98.185,638400001.0
2008-01-08 13:55:00,98.185,98.185,98.165,98.175,896800004.0
2008-01-08 13:56:00,98.175,98.195,98.175,98.185,775599989.0
2008-01-08 13:57:00,98.185,98.195,98.175,98.195,846300002.0
2008-01-08 13:58:00,98.195,98.2,98.185,98.195,895600011.0
2008-01-08 13:59:00,98.19,98.21,98.185,98.205,410199999.0
2008-01-08 14:00:00,98.205,98.215,98.175,98.195,971700004.0
2008-01-08 14:01:00,98.195,98.215,98.195,98.205,782500000.0
2008-01-08 14:02:00,98.205,98.23,98.205,98.225,728000003.0
2008-01-08 14:03:00,98.215,98.245,98.205,98.225,770900001.0
2008-01-08 14:04:00,98.225,98.26,98.22,98.24,537600002.0
2008-01-08 14:05:00,98.24,98.26,98.225,98.235,450900001.0
2008-01-08 14:06:00,98.235,98.25,98.225,98.225,42800000.0
2008-01-08 14:07:00,98.225,98.225,98.195,98.205,174500000.0
2008-01-08 14:08:00,98.205,98.22,98.2,98.205,105300000.0
2008-01-08 14:09:00,98.205,98.225,98.185,98.195,437200002.0
2008-01-08 14:10:00,98.195,98.23,98.195,98.225,391300005.0
2008-01-08 14:11:00,98.225,98.25,98.195,98.215,141300000.0
2008-01-08 14:12:00,98.215,98.22,98.185,98.2,212800004.0
2008-01-08 14:13:00,98.2,98.22,98.195,98.22,85000000.0
2008-01-08 14:14:00,98.22,98.225,98.195,98.225,33400000.0
2008-01-08 14:15:00,98.225,98.24,98.2,98.22,37200000.0
2008-01-08 14:16:00,98.22,98.23,98.195,98.195,568100000.0
2008-01-08 14:17:00,98.205,98.205,98.195,98.195,241500000.0
2008-01-08 14:18:00,98.195,98.205,98.19,98.2,81900000.0
2008-01-08 14:19:00,98.2,98.21,98.155,98.165,1045800009.0
2008-01-08 14:20:00,98.175,98.195,98.165,98.185,1331700007.0
2008-01-08 14:21:00,98.185,98.185,98.145,98.165,1728600000.0
2008-01-08 14:22:00,98.16,98.21,98.155,98.2,1511800001.0
2008-01-08 14:23:00,98.205,98.21,98.145,98.19,1554600005.0
2008-01-08 14:24:00,98.19,98.205,98.165,98.185,729600003.0
2008-01-08 14:25:00,98.185,98.25,98.185,98.225,148900000.0
2008-01-08 14:26:00,98.225,98.235,98.205,98.22,57500000.0
2008-01-08 14:27:00,98.215,98.225,98.165,98.165,565699997.0
2008-01-08 14:28:00,98.18,98.21,98.155,98.195,243600004.0
2008-01-08 14:29:00,98.195,98.225,98.195,98.215,184500000.0
2008-01-08 14:30:00,98.215,98.22,98.175,98.205,113000000.0
2008-01-08 14:31:00,98.185,98.23,98.175,98.215,607700003.0
2008-01-08 14:32:00,98.215,98.225,98.175,98.175,444700000.0
2008-01-08 14:33:00,98.175,98.205,98.165,98.18,645200008.0
2008-01-08 14:34:00,98.18,98.195,98.165,98.165,233700000.0
2008-01-08 14:35:00,98.165,98.19,98.165,98.185,32000000.0
2008-01-08 14:36:00,98.185,98.185,98.105,98.135,657399999.0
2008-01-08 14:37:00,98.13,98.14,98.115,98.13,275499999.0
2008-01-08 14:38:00,98.125,98.145,98.125,98.14,582400006.0
2008-01-08 14:39:00,98.14,98.165,98.135,98.16,590399999.0
2008-01-08 14:40:00,98.16,98.165,98.135,98.155,772200004.0
2008-01-08 14:41:00,98.155,98.19,98.155,98.185,1546199992.0
2008-01-08 14:42:00,98.185,98.195,98.165,98.19,1914700001.0
2008-01-08 14:43:00,98.195,98.215,98.175,98.18,653100002.0
2008-01-08 14:44:00,98.18,98.195,98.17,98.18,767799998.0
2008-01-08 14:45:00,98.18,98.195,98.155,98.18,469300004.0
2008-01-08 14:46:00,98.18,98.2,98.17,98.175,190400001.0
2008-01-08 14:47:00,98.185,98.19,98.165,98.19,789200006.0
2008-01-08 14:48:00,98.19,98.195,98.15,98.17,915500005.0
2008-01-08 14:49:00,98.17,98.17,98.11,98.125,954099998.0
2008-01-08 14:50:00,98.13,98.17,98.13,98.135,299300000.0
2008-01-08 14:51:00,98.135,98.17,98.13,98.165,305900000.0
2008-01-08 14:52:00,98.165,98.18,98.12,98.135,1130300003.0
2008-01-08 14:53:00,98.135,98.155,98.115,98.155,620299999.0
2008-01-08 14:54:00,98.135,98.175,98.135,98.155,575899996.0
2008-01-08 14:55:00,98.155,98.18,98.145,98.165,350000002.0
2008-01-08 14:56:00,98.165,98.17,98.145,98.15,54100000.0
2008-01-08 14:57:00,98.15,98.15,98.135,98.14,71000000.0
2008-01-08 14:58:00,98.14,98.155,98.135,98.145,761100002.0
2008-01-08 14:59:00,98.145,98.155,98.095,98.125,702000002.0
2008-01-08 15:00:00,98.125,98.125,98.06,98.075,562900004.0
2008-01-08 15:01:00,98.075,98.105,98.075,98.085,816200005.0
2008-01-08 15:02:00,98.105,98.135,98.09,98.13,276900000.0
2008-01-08 15:03:00,98.13,98.14,98.115,98.12,426099987.0
2008-01-08 15:04:00,98.115,98.13,98.11,98.115,517000007.0
2008-01-08 15:05:00,98.115,98.125,98.105,98.115,915999997.0
2008-01-08 15:06:00,98.12,98.125,98.095,98.095,1790199977.0
2008-01-08 15:07:00,98.095,98.135,98.095,98.125,1382700010.0
2008-01-08 15:08:00,98.125,98.125,98.095,98.115,1602900000.0
2008-01-08 15:09:00,97.86,97.86,97.85,97.86,1009499995.0
2008-01-08 15:10:00,98.145,98.145,98.115,98.125,1009499995.0
2008-01-08 15:11:00,98.13,98.145,98.115,98.145,1878999998.0
2008-01-08 15:12:00,98.145,98.145,98.11,98.125,1602999994.0
2008-01-08 15:13:00,98.125,98.135,98.105,98.13,1722700009.0
2008-01-08 15:14:00,98.135,98.145,98.11,98.115,1496399999.0
2008-01-08 15:15:00,98.115,98.135,98.105,98.11,1418300001.0
2008-01-08 15:16:00,98.115,98.135,98.095,98.105,1018000004.0
2008-01-08 15:17:00,98.105,98.105,98.075,98.085,809300008.0
2008-01-08 15:18:00,98.085,98.115,98.085,98.105,1479400011.0
2008-01-08 15:19:00,98.1,98.1,98.055,98.07,1423300000.0
2008-01-08 15:20:00,98.07,98.08,98.035,98.035,1189299992.0
2008-01-08 15:21:00,98.035,98.06,98.02,98.035,1365200006.0
2008-01-08 15:22:00,98.035,98.05,98.015,98.035,736899996.0
2008-01-08 15:23:00,98.04,98.075,98.015,98.055,795999999.0
2008-01-08 15:24:00,98.055,98.065,98.045,98.055,824400006.0
2008-01-08 15:25:00,98.055,98.065,98.035,98.045,1250600012.0
2008-01-08 15:26:00,98.045,98.085,98.025,98.055,1024699995.0
2008-01-08 15:27:00,98.055,98.08,98.045,98.08,688499999.0
2008-01-08 15:28:00,98.08,98.08,98.06,98.065,780700000.0
2008-01-08 15:29:00,98.065,98.115,98.065,98.115,1715400000.0
2008-01-08 15:30:00,98.115,98.115,98.075,98.09,1522800001.0
2008-01-08 15:31:00,98.09,98.09,98.035,98.055,1370099996.0
2008-01-08 15:32:00,98.055,98.065,98.035,98.055,1328800007.0
2008-01-08 15:33:00,98.055,98.065,98.005,98.015,774500000.0
2008-01-08 15:34:00,98.005,98.05,98.005,98.035,359200006.0
2008-01-08 15:35:00,98.025,98.035,98.0,98.01,397000005.0
2008-01-08 15:36:00,98.015,98.04,97.995,98.035,127500000.0
2008-01-08 15:37:00,98.035,98.055,98.03,98.03,71700000.0
2008-01-08 15:38:00,98.03,98.035,98.015,98.02,46200000.0
2008-01-08 15:39:00,98.015,98.025,98.0,98.01,54700000.0
2008-01-08 15:40:00,98.005,98.005,97.975,97.99,630900006.0
2008-01-08 15:41:00,97.985,98.0,97.965,97.975,471900002.0
2008-01-08 15:42:00,97.975,97.985,97.905,97.905,756400002.0
2008-01-08 15:43:00,97.91,97.925,97.895,97.915,1364000000.0
2008-01-08 15:44:00,97.92,97.945,97.895,97.935,514600001.0
2008-01-08 15:45:00,97.935,97.97,97.93,97.96,795099999.0
2008-01-08 15:46:00,97.96,97.96,97.93,97.94,929600004.0
2008-01-08 15:47:00,97.94,97.98,97.935,97.955,692800000.0
2008-01-08 15:48:00,97.955,97.965,97.905,97.91,1534500006.0
2008-01-08 15:49:00,97.91,97.915,97.875,97.885,896599999.0
2008-01-08 15:50:00,97.885,97.92,97.885,97.91,238000000.0
2008-01-08 15:51:00,97.91,97.91,97.865,97.91,1730299993.0
2008-01-08 15:52:00,97.905,97.905,97.875,97.875,1714099995.0
2008-01-08 15:53:00,97.885,97.895,97.865,97.865,1529999992.0
2008-01-08 15:54:00,97.86,97.885,97.84,97.84,624300004.0
2008-01-08 15:55:00,97.845,97.865,97.835,97.855,723299996.0
2008-01-08 15:56:00,97.855,97.865,97.815,97.84,1227900021.0
2008-01-08 15:57:00,97.835,97.875,97.835,97.875,1269600010.0
2008-01-08 15:58:00,97.865,97.89,97.845,97.855,763100011.0
2008-01-08 15:59:00,97.855,97.865,97.83,97.835,143100000.0
2008-01-08 16:00:00,97.835,97.865,97.83,97.865,91400000.0
2008-01-08 16:01:00,97.865,97.865,97.825,97.83,51800000.0
2008-01-08 16:02:00,97.83,97.84,97.765,97.765,392700001.0
2008-01-08 16:03:00,97.77,97.845,97.755,97.84,1190299998.0
2008-01-08 16:04:00,97.84,97.84,97.805,97.825,903600009.0
2008-01-08 16:05:00,97.835,97.85,97.82,97.835,855900005.0
2008-01-08 16:06:00,98.12,98.18,98.12,98.18,1598999995.0
2008-01-08 16:07:00,97.86,97.87,97.845,97.855,1598999995.0
2008-01-08 16:08:00,97.865,97.885,97.845,97.85,2087299993.0
2008-01-08 16:09:00,97.85,97.865,97.84,97.855,1337799996.0
2008-01-08 16:10:00,97.855,97.865,97.845,97.865,1617099977.0
2008-01-08 16:11:00,97.865,97.865,97.835,97.84,243700000.0
2008-01-08 16:12:00,97.84,97.85,97.825,97.835,490399999.0
2008-01-08 16:13:00,97.835,97.855,97.835,97.845,982200002.0
2008-01-08 16:14:00,97.845,97.845,97.815,97.835,1536300012.0
2008-01-08 16:15:00,97.835,97.845,97.8,97.8,1520600017.0
2008-01-08 16:16:00,97.8,97.805,97.775,97.785,2071600002.0
2008-01-08 16:17:00,97.785,97.795,97.775,97.795,1450300000.0
2008-01-08 16:18:00,97.8,97.815,97.795,97.805,1112099994.0
2008-01-08 16:19:00,97.805,97.825,97.805,97.825,1188599984.0
2008-01-08 16:20:00,97.825,97.87,97.825,97.86,1446600006.0
2008-01-08 16:21:00,97.865,97.875,97.845,97.87,1515300021.0
2008-01-08 16:22:00,97.87,97.89,97.855,97.885,589400003.0
2008-01-08 16:23:00,97.885,97.925,97.885,97.905,1340499998.0
2008-01-08 16:24:00,97.905,97.945,97.905,97.935,1155600006.0
2008-01-08 16:25:00,97.935,97.97,97.925,97.955,714000002.0
2008-01-08 16:26:00,97.955,97.98,97.945,97.975,1027299983.0
2008-01-08 16:27:00,97.97,98.02,97.97,98.005,1099699979.0
2008-01-08 16:28:00,98.005,98.01,97.955,97.955,483299987.0
2008-01-08 16:29:00,97.955,97.985,97.95,97.965,876299997.0
2008-01-08 16:30:00,97.965,98.005,97.94,98.0,380800000.0
2008-01-08 16:31:00,98.0,98.025,97.985,98.005,1211700011.0
2008-01-08 16:32:00,98.005,98.005,97.965,97.98,1187000004.0
2008-01-08 16:33:00,97.98,98.07,97.975,98.045,134200001.0
2008-01-08 16:34:00,98.045,98.055,98.02,98.02,1169400007.0
2008-01-08 16:35:00,98.02,98.06,98.015,98.06,1386000013.0
2008-01-08 16:36:00,98.055,98.055,98.005,98.015,1816400025.0
2008-01-08 16:37:00,98.015,98.045,98.005,98.02,1464000015.0
2008-01-08 16:38:00,98.025,98.045,98.005,98.02,1027000004.0
2008-01-08 16:39:00,98.02,98.03,98.005,98.025,1550700006.0
2008-01-08 16:40:00,98.025,98.075,98.015,98.075,1648900005.0
2008-01-08 16:41:00,98.075,98.1,98.045,98.1,923000005.0
2008-01-08 16:42:00,98.1,98.1,98.065,98.095,854400001.0
2008-01-08 16:43:00,98.085,98.1,98.055,98.075,956299986.0
2008-01-08 16:44:00,98.09,98.095,98.055,98.075,1271500014.0
2008-01-08 16:45:00,98.075,98.09,98.055,98.08,1734800012.0
2008-01-08 16:46:00,98.075,98.105,98.075,98.095,1876700004.0
2008-01-08 16:47:00,98.095,98.13,98.08,98.115,1044900005.0
2008-01-08 16:48:00,98.115,98.125,98.095,98.105,1277799997.0
2008-01-08 16:49:00,98.105,98.105,98.085,98.095,1064199996.0
2008-01-08 16:50:00,98.095,98.11,98.055,98.06,744699998.0
2008-01-08 16:51:00,98.065,98.07,98.05,98.065,646599997.0
2008-01-08 16:52:00,98.06,98.095,98.06,98.065,1076399996.0
2008-01-08 16:53:00,98.07,98.075,98.045,98.07,781599997.0
2008-01-08 16:54:00,98.07,98.095,98.065,98.095,649799999.0
2008-01-08 16:55:00,98.095,98.1,98.06,98.075,941499995.0
2008-01-08 16:56:00,98.065,98.075,98.05,98.065,694500014.0
2008-01-08 16:57:00,98.065,98.065,98.035,98.04,215400000.0
2008-01-08 16:58:00,98.045,98.055,98.025,98.025,189800000.0
2008-01-08 16:59:00,98.02,98.035,98.015,98.015,1006300000.0
2008-01-08 17:00:00,98.015,98.065,97.965,98.045,616999999.0
2008-01-08 17:01:00,98.035,98.11,98.015,98.09,526400000.0
2008-01-08 17:02:00,98.085,98.11,98.065,98.085,557300000.0
2008-01-08 17:03:00,98.085,98.12,98.065,98.1,942300003.0
2008-01-08 17:04:00,98.1,98.145,98.065,98.145,602099994.0
2008-01-08 17:05:00,98.14,98.165,98.125,98.135,569200002.0
2008-01-08 17:06:00,98.135,98.185,98.125,98.17,1360100001.0
2008-01-08 17:07:00,98.17,98.195,98.145,98.175,1532900018.0
2008-01-08 17:08:00,98.175,98.185,98.145,98.145,1369200006.0
2008-01-08 17:09:00,98.15,98.185,98.145,98.145,1290799993.0
2008-01-08 17:10:00,98.15,98.185,98.125,98.175,1409600014.0
2008-01-08 17:11:00,98.185,98.195,98.135,98.15,509600001.0
2008-01-08 17:12:00,98.155,98.175,98.145,98.15,849100000.0
2008-01-08 17:13:00,98.15,98.19,98.14,98.175,1076500000.0
2008-01-08 17:14:00,98.185,98.245,98.165,98.23,649900004.0
2008-01-08 17:15:00,98.23,98.255,98.22,98.22,1245200002.0
2008-01-08 17:16:00,98.215,98.23,98.205,98.21,1279500005.0
2008-01-08 17:17:00,98.205,98.21,98.185,98.205,907300004.0
2008-01-08 17:18:00,98.205,98.205,98.185,98.195,462000009.0
2008-01-08 17:19:00,98.195,98.21,98.165,98.205,575800006.0
2008-01-08 17:20:00,98.205,98.22,98.16,98.195,571299998.0
2008-01-08 17:21:00,98.195,98.235,98.185,98.21,118500000.0
2008-01-08 17:22:00,98.21,98.3,98.185,98.295,738799995.0
2008-01-08 17:23:00,98.295,98.3,98.245,98.27,395700001.0
2008-01-08 17:24:00,98.27,98.27,98.205,98.22,1084199992.0
2008-01-08 17:25:00,98.22,98.25,98.205,98.24,508399993.0
2008-01-08 17:26:00,98.24,98.265,98.21,98.22,132500000.0
2008-01-08 17:27:00,98.245,98.245,98.195,98.22,828399996.0
2008-01-08 17:28:00,98.22,98.23,98.185,98.195,501699996.0
2008-01-08 17:29:00,98.215,98.23,98.185,98.2,962499993.0
2008-01-08 17:30:00,98.2,98.215,98.185,98.215,115700000.0
2008-01-08 17:31:00,98.215,98.22,98.175,98.175,917099991.0
2008-01-08 17:32:00,98.175,98.18,98.135,98.16,862400000.0
2008-01-08 17:33:00,98.175,98.175,98.155,98.165,827499994.0
2008-01-08 17:34:00,98.165,98.19,98.15,98.155,503700000.0
2008-01-08 17:35:00,98.155,98.195,98.145,98.175,894700001.0
2008-01-08 17:36:00,98.185,98.22,98.17,98.205,1326500002.0
2008-01-08 17:37:00,98.205,98.23,98.205,98.22,628100000.0
2008-01-08 17:38:00,98.22,98.225,98.185,98.21,845400007.0
2008-01-08 17:39:00,98.205,98.26,98.205,98.25,963200021.0
2008-01-08 17:40:00,98.25,98.275,98.235,98.275,762399999.0
2008-01-08 17:41:00,98.275,98.29,98.255,98.275,1076900008.0
2008-01-08 17:42:00,98.275,98.31,98.25,98.25,1181200002.0
2008-01-08 17:43:00,98.255,98.325,98.255,98.315,779899999.0
2008-01-08 17:44:00,98.315,98.325,98.285,98.305,992300006.0
2008-01-08 17:45:00,98.305,98.35,98.3,98.35,165600000.0
2008-01-08 17:46:00,98.35,98.41,98.35,98.39,241600001.0
2008-01-08 17:47:00,98.39,98.395,98.355,98.375,884499996.0
2008-01-08 17:48:00,98.37,98.385,98.325,98.34,943599996.0
2008-01-08 17:49:00,98.335,98.355,98.315,98.345,1110400007.0
2008-01-08 17:50:00,98.345,98.355,98.285,98.335,1163700003.0
2008-01-08 17:51:00,98.335,98.34,98.295,98.325,1310700018.0
2008-01-08 17:52:00,98.325,98.34,98.32,98.325,1276000002.0
2008-01-08 17:53:00,98.325,98.37,98.31,98.365,1030300005.0
2008-01-08 17:54:00,98.365,98.38,98.355,98.365,271500000.0
2008-01-08 17:55:00,98.365,98.37,98.32,98.34,948499998.0
2008-01-08 17:56:00,98.335,98.355,98.325,98.335,256200000.0
2008-01-08 17:57:00,98.325,98.345,98.305,98.315,810700002.0
2008-01-08 17:58:00,98.315,98.34,98.295,98.335,630199999.0
2008-01-08 17:59:00,98.335,98.395,98.32,98.355,1185199998.0
2008-01-08 18:00:00,98.355,98.39,98.315,98.345,1846800012.0
2008-01-08 18:01:00,98.345,98.355,98.305,98.315,1318300005.0
2008-01-08 18:02:00,98.315,98.36,98.305,98.345,1067600003.0
2008-01-08 18:03:00,98.345,98.345,98.285,98.295,278100003.0
2008-01-08 18:04:00,98.29,98.305,98.28,98.285,231500000.0
2008-01-08 18:05:00,98.28,98.285,98.225,98.245,1429400007.0
2008-01-08 18:06:00,98.245,98.275,98.225,98.24,826299997.0
2008-01-08 18:07:00,98.24,98.245,98.19,98.205,178400000.0
2008-01-08 18:08:00,98.205,98.24,98.2,98.23,280300000.0
2008-01-08 18:09:00,98.23,98.26,98.225,98.25,590899999.0
2008-01-08 18:10:00,98.25,98.28,98.23,98.23,403900000.0
2008-01-08 18:11:00,98.25,98.25,98.21,98.23,473399999.0
2008-01-08 18:12:00,98.23,98.25,98.215,98.235,648299988.0
2008-01-08 18:13:00,98.235,98.255,98.215,98.22,131800000.0
2008-01-08 18:14:00,98.22,98.23,98.185,98.19,419300002.0
2008-01-08 18:15:00,98.185,98.2,98.165,98.2,203600000.0
2008-01-08 18:16:00,98.2,98.21,98.185,98.2,69600000.0
2008-01-08 18:17:00,98.2,98.235,98.18,98.18,111300000.0
2008-01-08 18:18:00,98.18,98.195,98.145,98.19,505799996.0
2008-01-08 18:19:00,98.185,98.19,98.135,98.17,379899999.0
2008-01-08 18:20:00,98.17,98.19,98.155,98.165,512699999.0
2008-01-08 18:21:00,98.17,98.185,98.145,98.145,247300000.0
2008-01-08 18:22:00,98.145,98.16,98.135,98.155,83600000.0
2008-01-08 18:23:00,98.155,98.18,98.145,98.155,111100000.0
2008-01-08 18:24:00,98.155,98.195,98.135,98.165,446499999.0
2008-01-08 18:25:00,98.165,98.19,98.145,98.185,264299997.0
2008-01-08 18:26:00,98.185,98.195,98.165,98.185,318199997.0
2008-01-08 18:27:00,98.185,98.2,98.16,98.19,208900000.0
2008-01-08 18:28:00,98.19,98.195,98.16,98.175,48500000.0
2008-01-08 18:29:00,98.175,98.185,98.105,98.115,477499996.0
2008-01-08 18:30:00,98.115,98.14,98.08,98.135,123400000.0
2008-01-08 18:31:00,98.135,98.145,98.105,98.13,313499991.0
2008-01-08 18:32:00,98.13,98.15,98.105,98.13,401699993.0
2008-01-08 18:33:00,98.13,98.155,98.105,98.135,673599991.0
2008-01-08 18:34:00,98.15,98.15,98.1,98.13,171700000.0
2008-01-08 18:35:00,98.13,98.18,98.095,98.175,360599995.0
2008-01-08 18:36:00,98.175,98.195,98.145,98.165,367399996.0
2008-01-08 18:37:00,98.145,98.165,98.095,98.115,128199999.0
2008-01-08 18:38:00,98.115,98.145,98.115,98.145,88600000.0
2008-01-08 18:39:00,98.15,98.17,98.135,98.165,347199998.0
2008-01-08 18:40:00,98.165,98.185,98.145,98.145,625999998.0
2008-01-08 18:41:00,98.145,98.185,98.145,98.165,674000003.0
2008-01-08 18:42:00,98.16,98.175,98.125,98.135,394100002.0
2008-01-08 18:43:00,98.13,98.155,98.125,98.14,729400001.0
2008-01-08 18:44:00,98.14,98.16,98.135,98.14,385799999.0
2008-01-08 18:45:00,98.14,98.14,98.1,98.13,136700000.0
2008-01-08 18:46:00,98.13,98.16,98.11,98.135,235600000.0
2008-01-08 18:47:00,98.135,98.17,98.095,98.135,1007100007.0
2008-01-08 18:48:00,98.125,98.135,98.095,98.11,531900001.0
2008-01-08 18:49:00,98.11,98.12,98.085,98.11,742399992.0
2008-01-08 18:50:00,98.11,98.125,98.085,98.12,560000004.0
2008-01-08 18:51:00,98.12,98.165,98.095,98.135,761200002.0
2008-01-08 18:52:00,98.14,98.16,98.105,98.11,534300002.0
2008-01-08 18:53:00,98.11,98.115,98.085,98.1,631999987.0
2008-01-08 18:54:00,98.085,98.14,98.085,98.125,532699994.0
2008-01-08 18:55:00,98.125,98.14,98.065,98.08,745200001.0
2008-01-08 18:56:00,98.075,98.1,98.07,98.09,148800000.0
2008-01-08 18:57:00,98.09,98.13,98.085,98.125,115100000.0
2008-01-08 18:58:00,98.125,98.13,98.095,98.105,120700000.0
2008-01-08 18:59:00,98.105,98.14,98.085,98.105,568400001.0
2008-01-08 19:00:00,98.105,98.13,98.09,98.09,130700000.0
2008-01-08 19:01:00,98.09,98.125,98.085,98.11,80800000.0
2008-01-08 19:02:00,98.11,98.14,98.075,98.095,439699997.0
2008-01-08 19:03:00,98.095,98.105,98.065,98.09,146000000.0
2008-01-08 19:04:00,98.09,98.13,98.075,98.105,190699998.0
2008-01-08 19:05:00,98.105,98.115,98.075,98.095,104900000.0
2008-01-08 19:06:00,98.095,98.125,98.075,98.095,101500000.0
2008-01-08 19:07:00,98.095,98.13,98.065,98.075,228699996.0
2008-01-08 19:08:00,98.075,98.1,98.055,98.075,859199998.0
2008-01-08 19:09:00,98.075,98.125,98.065,98.11,783899972.0
2008-01-08 19:10:00,98.095,98.125,98.075,98.085,421399994.0
2008-01-08 19:11:00,98.085,98.13,98.085,98.09,426899990.0
2008-01-08 19:12:00,98.09,98.15,98.085,98.145,318599997.0
2008-01-08 19:13:00,98.145,98.145,98.105,98.11,444700010.0
2008-01-08 19:14:00,98.115,98.13,98.095,98.13,376000008.0
2008-01-08 19:15:00,98.13,98.145,98.105,98.125,486000006.0
2008-01-08 19:16:00,98.145,98.15,98.125,98.145,119100001.0
2008-01-08 19:17:00,98.145,98.15,98.135,98.135,36900000.0
2008-01-08 19:18:00,98.135,98.145,98.13,98.14,49700000.0
2008-01-08 19:19:00,98.14,98.145,98.115,98.125,213000000.0
2008-01-08 19:20:00,98.125,98.13,98.095,98.125,198899999.0
2008-01-08 19:21:00,98.125,98.125,98.105,98.11,29100000.0
2008-01-08 19:22:00,98.11,98.135,98.095,98.13,247600003.0
2008-01-08 19:23:00,98.13,98.16,98.125,98.16,248300000.0
2008-01-08 19:24:00,98.16,98.16,98.115,98.115,434699996.0
2008-01-08 19:25:00,98.14,98.15,98.115,98.115,193200000.0
2008-01-08 19:26:00,98.135,98.155,98.115,98.155,156800000.0
2008-01-08 19:27:00,98.155,98.165,98.12,98.145,467500000.0
2008-01-08 19:28:00,98.16,98.2,98.145,98.17,286200000.0
2008-01-08 19:29:00,98.165,98.165,98.135,98.135,61100000.0
2008-01-08 19:30:00,98.155,98.16,98.135,98.145,172100000.0
2008-01-08 19:31:00,98.15,98.15,98.105,98.135,524600002.0
2008-01-08 19:32:00,98.135,98.15,98.115,98.13,43400000.0
2008-01-08 19:33:00,98.11,98.135,98.085,98.105,449399999.0
2008-01-08 19:34:00,98.085,98.13,98.085,98.115,60100001.0
2008-01-08 19:35:00,98.115,98.12,98.095,98.12,76200000.0
2008-01-08 19:36:00,98.12,98.13,98.095,98.115,77100000.0
2008-01-08 19:37:00,98.095,98.145,98.095,98.125,253599997.0
2008-01-08 19:38:00,98.145,98.15,98.105,98.105,220300000.0
2008-01-08 19:39:00,98.105,98.13,98.095,98.095,299199995.0
2008-01-08 19:40:00,98.095,98.12,98.095,98.095,384599989.0
2008-01-08 19:41:00,98.095,98.105,98.055,98.065,444300000.0
2008-01-08 19:42:00,98.065,98.115,98.065,98.11,253700000.0
2008-01-08 19:43:00,98.11,98.13,98.1,98.11,39000000.0
2008-01-08 19:44:00,98.11,98.115,98.085,98.105,250300000.0
2008-01-08 19:45:00,98.085,98.125,98.085,98.11,297500000.0
2008-01-08 19:46:00,98.095,98.12,98.095,98.115,68400000.0
2008-01-08 19:47:00,98.115,98.17,98.115,98.16,53500000.0
2008-01-08 19:48:00,98.16,98.185,98.145,98.185,442100000.0
2008-01-08 19:49:00,98.185,98.21,98.165,98.21,476299998.0
2008-01-08 19:50:00,98.2,98.23,98.185,98.21,203100000.0
2008-01-08 19:51:00,98.21,98.21,98.185,98.185,236700000.0
2008-01-08 19:52:00,98.185,98.215,98.175,98.195,1083499995.0
2008-01-08 19:53:00,98.215,98.24,98.205,98.215,691800004.0
2008-01-08 19:54:00,98.215,98.215,98.16,98.185,524699998.0
2008-01-08 19:55:00,98.185,98.19,98.155,98.17,335600000.0
2008-01-08 19:56:00,98.17,98.17,98.135,98.16,325599997.0
2008-01-08 19:57:00,98.155,98.19,98.145,98.175,231200000.0
2008-01-08 19:58:00,98.175,98.175,98.145,98.165,287400000.0
2008-01-08 19:59:00,98.17,98.18,98.145,98.165,497700004.0
2008-01-08 20:00:00,98.17,98.175,98.13,98.14,49800000.0
2008-01-08 20:01:00,98.14,98.145,98.115,98.13,38500000.0
2008-01-08 20:02:00,98.13,98.175,98.075,98.17,148600001.0
2008-01-08 20:03:00,98.17,98.205,98.16,98.18,363699995.0
2008-01-08 20:04:00,98.18,98.18,98.155,98.165,757700011.0
2008-01-08 20:05:00,98.155,98.255,98.14,98.2,785299993.0
2008-01-08 20:06:00,98.2,98.235,98.155,98.19,1347899994.0
2008-01-08 20:07:00,98.19,98.3,98.185,98.245,476100000.0
2008-01-08 20:08:00,98.245,98.25,98.195,98.225,608499992.0
2008-01-08 20:09:00,98.225,98.225,98.17,98.185,750200003.0
2008-01-08 20:10:00,98.175,98.25,98.175,98.235,816699999.0
2008-01-08 20:11:00,98.235,98.26,98.19,98.19,444600000.0
2008-01-08 20:12:00,98.19,98.275,98.19,98.235,128900000.0
2008-01-08 20:13:00,98.235,98.255,98.205,98.23,260900000.0
2008-01-08 20:14:00,98.215,98.24,98.205,98.22,500000000.0
2008-01-08 20:15:00,98.205,98.225,98.185,98.21,198500000.0
2008-01-08 20:16:00,98.21,98.235,98.16,98.165,117600000.0
2008-01-08 20:17:00,98.17,98.22,98.165,98.2,503500000.0
2008-01-08 20:18:00,98.185,98.21,98.17,98.2,150800000.0
2008-01-08 20:19:00,98.2,98.2,98.16,98.175,75100000.0
2008-01-08 20:20:00,98.175,98.18,98.135,98.135,64400000.0
2008-01-08 20:21:00,98.135,98.19,98.125,98.19,478500000.0
2008-01-08 20:22:00,98.185,98.22,98.175,98.22,308499998.0
2008-01-08 20:23:00,98.225,98.225,98.195,98.22,132799998.0
2008-01-08 20:24:00,98.22,98.225,98.195,98.195,211000000.0
2008-01-08 20:25:00,98.21,98.22,98.185,98.21,355300001.0
2008-01-08 20:26:00,98.21,98.255,98.21,98.225,100600000.0
2008-01-08 20:27:00,98.215,98.235,98.205,98.225,513600003.0
2008-01-08 20:28:00,98.22,98.255,98.22,98.245,1109599999.0
2008-01-08 20:29:00,98.245,98.285,98.245,98.255,706500002.0
2008-01-08 20:30:00,98.255,98.265,98.185,98.2,403300000.0
2008-01-08 20:31:00,98.195,98.22,98.185,98.195,1068900001.0
2008-01-08 20:32:00,98.205,98.225,98.195,98.2,417800000.0
2008-01-08 20:33:00,98.2,98.215,98.185,98.2,531200000.0
2008-01-08 20:34:00,98.2,98.22,98.185,98.19,126299999.0
2008-01-08 20:35:00,98.19,98.2,98.185,98.2,108200000.0
2008-01-08 20:36:00,98.2,98.21,98.16,98.185,238800000.0
2008-01-08 20:37:00,98.185,98.2,98.175,98.185,308899993.0
2008-01-08 20:38:00,98.185,98.185,98.145,98.16,752800002.0
2008-01-08 20:39:00,98.16,98.195,98.14,98.195,64400000.0
2008-01-08 20:40:00,98.185,98.195,98.155,98.175,355700000.0
2008-01-08 20:41:00,98.175,98.205,98.165,98.19,241000000.0
2008-01-08 20:42:00,98.19,98.2,98.165,98.165,208500000.0
2008-01-08 20:43:00,98.175,98.19,98.165,98.185,315099999.0
2008-01-08 20:44:00,98.175,98.205,98.165,98.185,533000002.0
2008-01-08 20:45:00,98.185,98.21,98.175,98.19,698499996.0
2008-01-08 20:46:00,98.175,98.21,98.175,98.195,211999999.0
2008-01-08 20:47:00,98.195,98.195,98.16,98.17,62200000.0
2008-01-08 20:48:00,98.17,98.235,98.17,98.215,268699998.0
2008-01-08 20:49:00,98.215,98.23,98.195,98.2,72400000.0
2008-01-08 20:50:00,98.2,98.21,98.195,98.21,38600000.0
2008-01-08 20:51:00,98.215,98.215,98.2,98.2,27600000.0
2008-01-08 20:52:00,98.2,98.23,98.195,98.225,39500000.0
2008-01-08 20:53:00,98.23,98.235,98.215,98.23,51700000.0
2008-01-08 20:54:00,98.23,98.23,98.175,98.175,132900000.0
2008-01-08 20:55:00,98.175,98.21,98.165,98.165,129800000.0
2008-01-08 20:56:00,98.165,98.21,98.165,98.185,485500000.0
2008-01-08 20:57:00,98.185,98.195,98.165,98.175,307200000.0
2008-01-08 20:58:00,98.18,98.205,98.18,98.19,35300000.0
2008-01-08 20:59:00,98.19,98.23,98.185,98.22,359500001.0
2008-01-08 21:00:00,98.215,98.24,98.205,98.215,576899996.0
2008-01-08 21:01:00,98.22,98.225,98.195,98.21,502300001.0
2008-01-08 21:02:00,98.22,98.23,98.195,98.22,466699994.0
2008-01-08 21:03:00,98.22,98.24,98.205,98.205,132100000.0
2008-01-08 21:04:00,98.205,98.21,98.185,98.185,602599999.0
2008-01-08 21:05:00,98.185,98.205,98.185,98.185,185600000.0
2008-01-08 21:06:00,98.195,98.195,98.145,98.175,526900000.0
2008-01-08 21:07:00,98.175,98.2,98.165,98.2,356800001.0
2008-01-08 21:08:00,98.195,98.255,98.195,98.24,51300000.0
2008-01-08 21:09:00,98.24,98.25,98.205,98.23,494099996.0
2008-01-08 21:10:00,98.24,98.26,98.22,98.235,475999995.0
2008-01-08 21:11:00,98.24,98.29,98.235,98.285,38400000.0
2008-01-08 21:12:00,98.285,98.325,98.255,98.27,79900000.0
2008-01-08 21:13:00,98.27,98.285,98.245,98.265,97000000.0
2008-01-08 21:14:00,98.265,98.29,98.245,98.265,280900001.0
2008-01-08 21:15:00,98.265,98.29,98.255,98.265,97800000.0
2008-01-08 21:16:00,98.265,98.28,98.245,98.27,272499999.0
2008-01-08 21:17:00,98.255,98.27,98.25,98.25,95200000.0
2008-01-08 21:18:00,98.25,98.255,98.195,98.22,437499996.0
2008-01-08 21:19:00,98.205,98.24,98.205,98.235,380699990.0
2008-01-08 21:20:00,98.235,98.25,98.22,98.24,44100000.0
2008-01-08 21:21:00,98.24,98.25,98.225,98.24,638799997.0
2008-01-08 21:22:00,98.24,98.28,98.235,98.265,292100001.0
2008-01-08 21:23:00,98.27,98.28,98.255,98.27,356400003.0
2008-01-08 21:24:00,98.27,98.28,98.255,98.275,187100000.0
2008-01-08 21:25:00,98.275,98.28,98.255,98.265,348600000.0
2008-01-08 21:26:00,98.265,98.27,98.215,98.22,774300005.0
2008-01-08 21:27:00,98.22,98.23,98.185,98.225,1327400008.0
2008-01-08 21:28:00,98.225,98.245,98.215,98.22,1424600001.0
2008-01-08 21:29:00,98.225,98.225,98.185,98.22,1117100018.0
2008-01-08 21:30:00,98.22,98.23,98.205,98.215,463499986.0
2008-01-08 21:31:00,98.22,98.23,98.21,98.22,469800003.0
2008-01-08 21:32:00,98.22,98.225,98.19,98.21,984500000.0
2008-01-08 21:33:00,98.21,98.225,98.19,98.22,725300000.0
2008-01-08 21:34:00,98.225,98.23,98.205,98.215,496900000.0
2008-01-08 21:35:00,98.215,98.22,98.195,98.215,658400000.0
2008-01-08 21:36:00,98.22,98.22,98.195,98.21,806500005.0
2008-01-08 21:37:00,98.21,98.21,98.185,98.195,934800011.0
2008-01-08 21:38:00,98.195,98.21,98.185,98.205,290399997.0
2008-01-08 21:39:00,98.205,98.215,98.185,98.185,345000004.0
2008-01-08 21:40:00,98.185,98.21,98.165,98.2,824600004.0
2008-01-08 21:41:00,98.2,98.2,98.165,98.165,465900002.0
2008-01-08 21:42:00,98.17,98.175,98.155,98.155,496600000.0
2008-01-08 21:43:00,98.155,98.16,98.125,98.125,909500000.0
2008-01-08 21:44:00,98.13,98.14,98.105,98.125,699199998.0
2008-01-08 21:45:00,98.125,98.14,98.115,98.135,530700001.0
2008-01-08 21:46:00,98.135,98.135,98.065,98.065,721200001.0
2008-01-08 21:47:00,98.07,98.11,98.065,98.095,476499999.0
2008-01-08 21:48:00,98.095,98.115,98.075,98.105,297400000.0
2008-01-08 21:49:00,98.105,98.135,98.1,98.13,702100001.0
2008-01-08 21:50:00,98.135,98.14,98.1,98.1,1043399999.0
2008-01-08 21:51:00,98.105,98.135,98.075,98.11,1353500005.0
2008-01-08 21:52:00,98.11,98.13,98.07,98.115,1118400002.0
2008-01-08 21:53:00,98.115,98.145,98.095,98.13,268900001.0
2008-01-08 21:54:00,98.13,98.14,98.105,98.11,710300001.0
2008-01-08 21:55:00,98.11,98.14,98.095,98.125,1906700012.0
2008-01-08 21:56:00,98.125,98.145,98.105,98.115,713400001.0
2008-01-08 21:57:00,98.12,98.12,98.085,98.1,1435700000.0
2008-01-08 21:58:00,98.09,98.13,98.065,98.095,1280500003.0
2008-01-08 21:59:00,98.095,98.11,98.09,98.09,1418000008.0
2008-01-08 22:00:00,98.085,98.115,98.06,98.075,1409100001.0
2008-01-08 22:01:00,98.075,98.085,98.055,98.065,954900000.0
2008-01-08 22:02:00,98.065,98.1,98.065,98.095,552099997.0
2008-01-08 22:03:00,98.095,98.095,98.055,98.08,943200000.0
2008-01-08 22:04:00,98.075,98.1,98.055,98.09,541600001.0
2008-01-08 22:05:00,98.09,98.105,98.07,98.105,287900001.0
2008-01-08 22:06:00,98.115,98.135,98.1,98.125,602299996.0
2008-01-08 22:07:00,98.125,98.13,98.105,98.11,157699998.0
2008-01-08 22:08:00,98.105,98.12,98.085,98.105,242000000.0
2008-01-08 22:09:00,98.11,98.12,98.09,98.095,347400000.0
2008-01-08 22:10:00,98.095,98.105,98.065,98.075,539900000.0
2008-01-08 22:11:00,98.085,98.1,98.065,98.08,293000000.0
2008-01-08 22:12:00,98.08,98.09,98.035,98.07,441400000.0
2008-01-08 22:13:00,98.07,98.09,98.055,98.07,1223200002.0
2008-01-08 22:14:00,98.07,98.095,98.06,98.065,982600000.0
2008-01-08 22:15:00,98.065,98.075,98.035,98.05,465299998.0
2008-01-08 22:16:00,98.05,98.08,98.025,98.025,371099999.0
2008-01-08 22:17:00,98.035,98.04,97.965,97.97,1096000003.0
2008-01-08 22:18:00,97.965,98.04,97.965,98.01,893200002.0
2008-01-08 22:19:00,98.015,98.045,98.005,98.01,511200000.0
2008-01-08 22:20:00,98.01,98.02,97.97,98.005,311700000.0
2008-01-08 22:21:00,98.005,98.03,97.98,98.03,285000000.0
2008-01-08 22:22:00,98.03,98.04,97.995,98.0,414299998.0
2008-01-08 22:23:00,98.0,98.02,97.985,97.995,148800000.0
2008-01-08 22:24:00,97.975,98.02,97.945,97.945,522199995.0
2008-01-08 22:25:00,97.945,97.97,97.89,97.945,754100000.0
2008-01-08 22:26:00,97.945,97.975,97.88,97.935,358400000.0
2008-01-08 22:27:00,97.935,97.935,97.855,97.875,312600001.0
2008-01-08 22:28:00,97.875,97.94,97.845,97.895,648500000.0
2008-01-08 22:29:00,97.895,97.94,97.885,97.905,467699999.0
2008-01-08 22:30:00,97.905,97.93,97.845,97.895,1254000000.0
2008-01-08 22:31:00,97.895,97.955,97.895,97.95,497599999.0
2008-01-08 22:32:00,97.95,97.975,97.93,97.965,618800000.0
2008-01-08 22:33:00,97.965,97.985,97.93,97.965,1103299997.0
2008-01-08 22:34:00,97.965,97.985,97.955,97.98,479299996.0
2008-01-08 22:35:00,97.985,98.005,97.955,97.965,390800000.0
2008-01-08 22:36:00,97.965,97.97,97.915,97.93,429900000.0
2008-01-08 22:37:00,97.93,97.945,97.91,97.935,75600000.0
2008-01-08 22:38:00,97.935,97.945,97.915,97.93,85200000.0
2008-01-08 22:39:00,97.93,97.945,97.915,97.945,39700000.0
2008-01-08 22:40:00,97.945,97.955,97.925,97.95,48300000.0
2008-01-08 22:41:00,97.95,98.0,97.95,97.965,385400000.0
2008-01-08 22:42:00,97.965,97.965,97.925,97.955,45300000.0
2008-01-08 22:43:00,97.955,97.995,97.925,97.95,549999996.0
2008-01-08 22:44:00,97.945,97.945,97.915,97.94,43400000.0
2008-01-08 22:45:00,97.925,97.935,97.895,97.915,241300000.0
2008-01-08 22:46:00,97.91,97.915,97.845,97.87,460400000.0
2008-01-08 22:47:00,97.87,97.885,97.835,97.875,982099992.0
2008-01-08 22:48:00,97.875,97.88,97.835,97.86,355500002.0
2008-01-08 22:49:00,97.85,97.88,97.815,97.865,775400000.0
2008-01-08 22:50:00,97.865,97.875,97.825,97.865,378699998.0
2008-01-08 22:51:00,97.875,97.98,97.875,97.98,227200000.0
2008-01-08 22:52:00,97.98,97.985,97.945,97.965,743800004.0
2008-01-08 22:53:00,97.965,97.975,97.92,97.92,117200000.0
2008-01-08 22:54:00,97.925,97.98,97.92,97.965,90500000.0
2008-01-08 22:55:00,97.965,97.965,97.865,97.865,148799999.0
2008-01-08 22:56:00,97.86,97.905,97.845,97.88,65400000.0
2008-01-08 22:57:00,97.88,97.9,97.855,97.895,422199996.0
2008-01-08 22:58:00,97.895,97.935,97.885,97.915,46000000.0
2008-01-08 22:59:00,97.915,97.945,97.915,97.935,99500000.0
2008-01-08 23:00:00,97.915,97.94,97.905,97.91,458399999.0
2008-01-08 23:01:00,97.905,97.92,97.9,97.91,46500000.0
2008-01-08 23:02:00,97.91,97.935,97.9,97.915,51800000.0
2008-01-08 23:03:00,97.915,97.94,97.895,97.91,404100000.0
2008-01-08 23:04:00,97.91,97.93,97.895,97.925,473600000.0
2008-01-08 23:05:00,97.92,97.93,97.885,97.895,504700000.0
2008-01-08 23:06:00,97.89,97.91,97.875,97.91,39900000.0
2008-01-08 23:07:00,97.91,97.915,97.885,97.885,193100000.0
2008-01-08 23:08:00,97.885,97.895,97.82,97.825,143800000.0
2008-01-08 23:09:00,97.825,97.86,97.805,97.84,473300002.0
2008-01-08 23:10:00,97.845,97.86,97.815,97.825,537499998.0
2008-01-08 23:11:00,97.825,97.855,97.825,97.84,322900000.0
2008-01-08 23:12:00,97.84,97.855,97.82,97.825,337700000.0
2008-01-08 23:13:00,97.825,97.84,97.805,97.805,937699994.0
2008-01-08 23:14:00,97.805,97.815,97.765,97.795,1149900002.0
2008-01-08 23:15:00,97.795,97.81,97.775,97.785,307399998.0
2008-01-08 23:16:00,97.79,97.88,97.785,97.83,1077699999.0
2008-01-08 23:17:00,97.83,97.875,97.83,97.855,857200000.0
2008-01-08 23:18:00,97.845,97.865,97.845,97.855,509200000.0
2008-01-08 23:19:00,97.855,97.885,97.84,97.885,795899996.0
2008-01-08 23:20:00,97.885,97.945,97.875,97.92,463400000.0
2008-01-08 23:21:00,97.92,97.945,97.905,97.915,227900000.0
2008-01-08 23:22:00,97.92,97.935,97.885,97.91,479100005.0
2008-01-08 23:23:00,97.91,97.91,97.865,97.905,556100000.0
2008-01-08 23:24:00,97.905,97.905,97.865,97.89,622199999.0
2008-01-08 23:25:00,97.89,97.895,97.87,97.88,143000000.0
2008-01-08 23:26:00,97.88,97.88,97.86,97.875,171400000.0
2008-01-08 23:27:00,97.875,97.915,97.86,97.885,280700000.0
2008-01-08 23:28:00,97.885,97.895,97.86,97.88,215800000.0
2008-01-08 23:29:00,97.865,97.875,97.85,97.865,517700001.0
2008-01-08 23:30:00,97.875,97.885,97.825,97.825,709600000.0
2008-01-08 23:31:00,97.83,97.84,97.825,97.835,53500000.0
2008-01-08 23:32:00,97.84,97.84,97.825,97.835,136000000.0
2008-01-08 23:33:00,97.835,97.845,97.825,97.825,103700000.0
2008-01-08 23:34:00,97.825,97.84,97.825,97.835,137100000.0
2008-01-08 23:35:00,97.835,97.84,97.835,97.835,155000000.0
2008-01-08 23:36:00,97.835,97.85,97.835,97.845,97500000.0
2008-01-08 23:37:00,97.845,97.855,97.84,97.845,70700000.0
2008-01-08 23:38:00,97.835,97.895,97.835,97.875,250900000.0
2008-01-08 23:39:00,97.875,97.885,97.835,97.855,222600000.0
2008-01-08 23:40:00,97.84,97.875,97.825,97.865,692400000.0
2008-01-08 23:41:00,97.85,97.885,97.85,97.865,36300000.0
2008-01-08 23:42:00,97.855,97.875,97.855,97.86,42000000.0
2008-01-08 23:43:00,97.86,97.885,97.84,97.88,409200000.0
2008-01-08 23:44:00,97.88,97.895,97.86,97.875,36300000.0
2008-01-08 23:45:00,97.875,97.88,97.845,97.88,621600000.0
2008-01-08 23:46:00,97.87,97.9,97.845,97.885,306500000.0
2008-01-08 23:47:00,97.885,97.885,97.85,97.86,171500000.0
2008-01-08 23:48:00,97.86,97.88,97.845,97.85,369400000.0
2008-01-08 23:49:00,97.85,97.875,97.83,97.86,220100000.0
2008-01-08 23:50:00,97.86,97.9,97.86,97.87,32400000.0
2008-01-08 23:51:00,97.87,97.89,97.87,97.885,366300000.0
2008-01-08 23:52:00,97.885,97.9,97.885,97.89,97300000.0
2008-01-08 23:53:00,97.9,97.915,97.885,97.9,150100000.0
2008-01-08 23:54:00,97.9,97.905,97.875,97.88,293200000.0
2008-01-08 23:55:00,97.88,97.885,97.865,97.865,145200000.0
2008-01-08 23:56:00,97.865,97.875,97.85,97.86,507500000.0
2008-01-08 23:57:00,97.85,97.875,97.85,97.855,387700000.0
2008-01-08 23:58:00,97.845,97.865,97.84,97.855,544600000.0
2008-01-08 23:59:00,97.855,97.86,97.83,97.85,77000000.0
2008-01-09 00:00:00,97.85,97.85,97.85,97.85,8000000.0
2008-01-09 00:01:00,97.78,97.82,97.78,97.82,145100000.0
2008-01-09 00:02:00,97.82,97.84,97.82,97.84,358400000.0
2008-01-09 00:03:00,97.83,97.84,97.83,97.84,572000000.0
2008-01-09 00:04:00,97.84,97.87,97.84,97.87,554400000.0
2008-01-09 00:05:00,97.86,97.87,97.84,97.84,582000000.0
2008-01-09 00:06:00,97.84,97.85,97.81,97.825,204800000.0
2008-01-09 00:07:00,97.83,97.83,97.79,97.8,710500000.0
2008-01-09 00:08:00,97.8,97.81,97.78,97.79,629700000.0
2008-01-09 00:09:00,97.79,97.81,97.79,97.81,653000000.0
2008-01-09 00:10:00,97.81,97.81,97.8,97.81,510400000.0
2008-01-09 00:11:00,97.81,97.83,97.8,97.83,299700000.0
2008-01-09 00:12:00,97.83,97.84,97.8,97.81,43300000.0
2008-01-09 00:13:00,97.8,97.82,97.75,97.78,73600000.0
2008-01-09 00:14:00,97.78,97.81,97.77,97.8,178100000.0
2008-01-09 00:15:00,97.8,97.81,97.77,97.785,637700000.0
2008-01-09 00:16:00,97.785,97.785,97.765,97.77,432800000.0
2008-01-09 00:17:00,97.77,97.79,97.76,97.79,799600000.0
2008-01-09 00:18:00,97.79,97.79,97.77,97.78,503400000.0
2008-01-09 00:19:00,97.78,97.8,97.78,97.78,642600000.0
2008-01-09 00:20:00,97.78,97.8,97.77,97.785,343800000.0
2008-01-09 00:21:00,97.77,97.82,97.77,97.805,461400000.0
2008-01-09 00:22:00,97.8,97.815,97.8,97.81,287900000.0
2008-01-09 00:23:00,97.81,97.825,97.79,97.815,852400007.0
2008-01-09 00:24:00,97.815,97.84,97.81,97.84,697500000.0
2008-01-09 00:25:00,97.84,97.85,97.795,97.835,480400000.0
2008-01-09 00:26:00,97.835,97.86,97.835,97.84,422200001.0
2008-01-09 00:27:00,97.84,97.86,97.84,97.85,412399999.0
2008-01-09 00:28:00,97.85,97.87,97.85,97.86,124700000.0
2008-01-09 00:29:00,97.85,97.875,97.85,97.87,348300000.0
2008-01-09 00:30:00,97.87,97.94,97.87,97.915,662800001.0
2008-01-09 00:31:00,97.915,97.915,97.91,97.91,33300000.0
2008-01-09 00:32:00,97.91,97.915,97.89,97.91,282200000.0
2008-01-09 00:33:00,97.91,97.925,97.91,97.925,33000000.0
2008-01-09 00:34:00,97.925,97.935,97.92,97.93,115200000.0
2008-01-09 00:35:00,97.93,97.93,97.91,97.925,246500000.0
2008-01-09 00:36:00,97.925,97.955,97.91,97.94,706300000.0
2008-01-09 00:37:00,97.94,97.965,97.93,97.945,411100000.0
2008-01-09 00:38:00,97.945,97.96,97.93,97.955,493000000.0
2008-01-09 00:39:00,97.955,97.955,97.945,97.95,581800000.0
2008-01-09 00:40:00,97.945,97.96,97.93,97.94,659200000.0
2008-01-09 00:41:00,97.94,97.96,97.94,97.955,181100000.0
2008-01-09 00:42:00,97.955,97.955,97.925,97.93,473600000.0
2008-01-09 00:43:00,97.925,97.945,97.925,97.94,575800000.0
2008-01-09 00:44:00,97.94,97.945,97.92,97.945,237000000.0
2008-01-09 00:45:00,97.945,97.965,97.92,97.96,473200002.0
2008-01-09 00:46:00,97.96,97.97,97.95,97.965,31500000.0
2008-01-09 00:47:00,97.965,97.965,97.94,97.94,141000000.0
2008-01-09 00:48:00,97.94,97.96,97.92,97.93,535100000.0
2008-01-09 00:49:00,97.93,97.94,97.915,97.925,698400000.0
2008-01-09 00:50:00,97.925,97.955,97.915,97.955,279800000.0
2008-01-09 00:51:00,97.955,97.955,97.935,97.94,14500000.0
2008-01-09 00:52:00,97.94,97.97,97.935,97.965,122300000.0
2008-01-09 00:53:00,97.965,97.975,97.915,97.915,205500000.0
2008-01-09 00:54:00,97.915,97.96,97.915,97.94,262500000.0
2008-01-09 00:55:00,97.94,97.94,97.935,97.935,10300000.0
2008-01-09 00:56:00,97.935,97.945,97.925,97.935,149300000.0
2008-01-09 00:57:00,97.935,97.955,97.935,97.94,188200000.0
2008-01-09 00:58:00,97.94,97.95,97.92,97.92,60400000.0
2008-01-09 00:59:00,97.92,97.925,97.905,97.925,312000000.0
2008-01-09 01:00:00,97.925,97.94,97.915,97.935,478900000.0
2008-01-09 01:01:00,97.935,97.95,97.925,97.95,314400000.0
2008-01-09 01:02:00,97.95,97.955,97.925,97.945,440900000.0
2008-01-09 01:03:00,97.945,97.965,97.945,97.95,32400000.0
2008-01-09 01:04:00,97.95,97.97,97.925,97.965,250500001.0
2008-01-09 01:05:00,97.955,97.975,97.935,97.95,353600004.0
2008-01-09 01:06:00,97.95,97.965,97.95,97.955,84200000.0
2008-01-09 01:07:00,97.965,97.97,97.955,97.965,188900000.0
2008-01-09 01:08:00,97.965,97.97,97.955,97.955,94800000.0
2008-01-09 01:09:00,97.955,97.975,97.955,97.97,316700000.0
2008-01-09 01:10:00,97.96,97.975,97.96,97.96,235300000.0
2008-01-09 01:11:00,97.96,97.985,97.96,97.98,30800000.0
2008-01-09 01:12:00,97.98,97.995,97.975,97.985,176700000.0
2008-01-09 01:13:00,97.975,98.0,97.975,97.985,44400000.0
2008-01-09 01:14:00,97.985,97.995,97.975,97.985,66300000.0
2008-01-09 01:15:00,97.985,98.01,97.98,97.98,157400000.0
2008-01-09 01:16:00,97.98,98.01,97.98,97.98,160400001.0
2008-01-09 01:17:00,97.98,97.98,97.965,97.98,39800000.0
2008-01-09 01:18:00,97.98,97.99,97.97,97.98,42800000.0
2008-01-09 01:19:00,97.98,97.99,97.965,97.975,288500000.0
2008-01-09 01:20:00,97.975,97.98,97.955,97.955,203200000.0
2008-01-09 01:21:00,97.965,97.985,97.955,97.98,88200000.0
2008-01-09 01:22:00,97.98,97.99,97.98,97.98,14700000.0
2008-01-09 01:23:00,97.98,97.985,97.975,97.98,15000000.0
2008-01-09 01:24:00,97.98,97.98,97.92,97.93,378700000.0
2008-01-09 01:25:00,97.93,97.965,97.93,97.965,99700000.0
2008-01-09 01:26:00,97.965,97.985,97.96,97.965,379500000.0
2008-01-09 01:27:00,97.975,97.985,97.965,97.98,342600000.0
2008-01-09 01:28:00,97.98,97.99,97.965,97.985,242300000.0
2008-01-09 01:29:00,97.985,98.0,97.975,97.985,189700000.0
2008-01-09 01:30:00,97.99,97.99,97.955,97.96,280800000.0
2008-01-09 01:31:00,97.96,97.965,97.945,97.945,396900000.0
2008-01-09 01:32:00,97.955,97.965,97.945,97.965,130700000.0
2008-01-09 01:33:00,97.965,97.985,97.955,97.97,238900003.0
2008-01-09 01:34:00,97.97,97.975,97.93,97.935,416300001.0
2008-01-09 01:35:00,97.935,97.935,97.915,97.93,206800000.0
2008-01-09 01:36:00,97.93,97.935,97.92,97.925,58600000.0
2008-01-09 01:37:00,97.935,97.935,97.92,97.93,431400000.0
2008-01-09 01:38:00,97.93,97.94,97.91,97.92,784800000.0
2008-01-09 01:39:00,97.92,97.93,97.895,97.895,944300000.0
2008-01-09 01:40:00,97.9,97.915,97.895,97.915,135800000.0
2008-01-09 01:41:00,97.915,97.93,97.91,97.92,48400000.0
2008-01-09 01:42:00,97.92,97.925,97.895,97.925,132100000.0
2008-01-09 01:43:00,97.925,97.93,97.92,97.925,16500000.0
2008-01-09 01:44:00,97.93,97.94,97.925,97.93,165200000.0
2008-01-09 01:45:00,97.93,97.93,97.915,97.92,193900000.0
2008-01-09 01:46:00,97.93,97.945,97.915,97.935,255000001.0
2008-01-09 01:47:00,97.925,97.95,97.925,97.935,286899992.0
2008-01-09 01:48:00,97.925,97.935,97.915,97.915,231100001.0
2008-01-09 01:49:00,97.915,97.96,97.915,97.945,133600001.0
2008-01-09 01:50:00,97.94,97.94,97.925,97.935,167800001.0
2008-01-09 01:51:00,97.935,97.94,97.915,97.94,231000002.0
2008-01-09 01:52:00,97.94,98.0,97.92,97.99,221100004.0
2008-01-09 01:53:00,97.99,98.005,97.965,97.98,237300000.0
2008-01-09 01:54:00,97.98,97.98,97.945,97.955,93200000.0
2008-01-09 01:55:00,97.95,97.95,97.94,97.94,78600000.0
2008-01-09 01:56:00,97.94,97.95,97.94,97.945,62100000.0
2008-01-09 01:57:00,97.945,97.96,97.945,97.955,61600000.0
2008-01-09 01:58:00,97.945,97.96,97.945,97.95,729699991.0
2008-01-09 01:59:00,97.945,97.96,97.94,97.955,364200004.0
2008-01-09 02:00:00,97.96,97.975,97.955,97.955,276600000.0
2008-01-09 02:01:00,97.955,97.97,97.95,97.97,230300000.0
2008-01-09 02:02:00,97.97,97.975,97.955,97.97,62500000.0
2008-01-09 02:03:00,97.97,97.98,97.955,97.975,72200000.0
2008-01-09 02:04:00,97.975,97.975,97.96,97.97,51700000.0
2008-01-09 02:05:00,97.97,97.97,97.955,97.965,366500002.0
2008-01-09 02:06:00,97.97,97.97,97.95,97.95,113300000.0
2008-01-09 02:07:00,97.95,97.955,97.905,97.905,783300008.0
2008-01-09 02:08:00,97.905,97.925,97.895,97.92,413800000.0
2008-01-09 02:09:00,97.925,97.935,97.91,97.915,50400000.0
2008-01-09 02:10:00,97.915,97.935,97.905,97.925,53400000.0
2008-01-09 02:11:00,97.925,97.925,97.895,97.905,292600000.0
2008-01-09 02:12:00,97.905,97.915,97.895,97.9,228200000.0
2008-01-09 02:13:00,97.9,97.92,97.885,97.895,400700000.0
2008-01-09 02:14:00,97.885,97.91,97.885,97.895,123700000.0
2008-01-09 02:15:00,97.895,97.905,97.88,97.88,504400000.0
2008-01-09 02:16:00,97.88,97.905,97.875,97.895,216000000.0
2008-01-09 02:17:00,97.895,97.905,97.875,97.885,842200001.0
2008-01-09 02:18:00,97.885,97.9,97.875,97.895,230500000.0
2008-01-09 02:19:00,97.895,97.895,97.865,97.875,366800000.0
2008-01-09 02:20:00,97.88,97.89,97.855,97.88,788500000.0
2008-01-09 02:21:00,97.88,97.89,97.87,97.885,28200000.0
2008-01-09 02:22:00,97.885,97.93,97.885,97.92,143900000.0
2008-01-09 02:23:00,97.92,97.945,97.905,97.925,734199997.0
2008-01-09 02:24:00,97.925,97.94,97.895,97.915,589900000.0
2008-01-09 02:25:00,97.915,97.945,97.915,97.945,56800000.0
2008-01-09 02:26:00,97.945,97.96,97.93,97.935,242900000.0
2008-01-09 02:27:00,97.935,97.965,97.925,97.945,408200001.0
2008-01-09 02:28:00,97.955,97.965,97.945,97.955,203900000.0
2008-01-09 02:29:00,97.95,97.97,97.95,97.955,18800000.0
2008-01-09 02:30:00,97.955,98.025,97.955,98.005,90000000.0
2008-01-09 02:31:00,98.02,98.02,97.985,97.985,195900000.0
2008-01-09 02:32:00,97.985,98.005,97.965,97.98,165800000.0
2008-01-09 02:33:00,97.98,97.99,97.96,97.965,76400000.0
2008-01-09 02:34:00,97.965,97.99,97.945,97.965,202700000.0
2008-01-09 02:35:00,97.955,97.985,97.955,97.965,245700000.0
2008-01-09 02:36:00,97.98,98.01,97.965,97.975,260200000.0
2008-01-09 02:37:00,97.985,98.01,97.985,98.01,25800000.0
2008-01-09 02:38:00,98.01,98.01,97.985,98.01,257800000.0
2008-01-09 02:39:00,98.01,98.01,97.995,97.995,29400000.0
2008-01-09 02:40:00,97.995,98.02,97.985,98.0,267100000.0
2008-01-09 02:41:00,97.995,98.02,97.98,98.005,131500000.0
2008-01-09 02:42:00,98.005,98.005,97.98,97.985,56200000.0
2008-01-09 02:43:00,97.985,98.015,97.985,98.01,224600000.0
2008-01-09 02:44:00,98.01,98.02,97.995,98.015,89300000.0
2008-01-09 02:45:00,98.015,98.045,97.995,98.015,198800000.0
2008-01-09 02:46:00,98.03,98.04,98.015,98.03,105400000.0
2008-01-09 02:47:00,98.025,98.04,98.005,98.04,209800000.0
2008-01-09 02:48:00,98.025,98.04,98.015,98.03,90400000.0
2008-01-09 02:49:00,98.015,98.085,98.015,98.05,354299999.0
2008-01-09 02:50:00,98.05,98.09,98.04,98.055,188800000.0
2008-01-09 02:51:00,98.055,98.105,98.035,98.085,189900000.0
2008-01-09 02:52:00,98.095,98.105,98.06,98.065,117900000.0
2008-01-09 02:53:00,98.08,98.095,98.055,98.085,260600000.0
2008-01-09 02:54:00,98.085,98.1,98.075,98.075,65800000.0
2008-01-09 02:55:00,98.075,98.075,98.055,98.07,35100000.0
2008-01-09 02:56:00,98.07,98.08,98.055,98.07,286600000.0
2008-01-09 02:57:00,98.07,98.095,98.065,98.09,158900000.0
2008-01-09 02:58:00,98.09,98.12,98.075,98.075,141200000.0
2008-01-09 02:59:00,98.075,98.105,98.065,98.105,100000000.0
2008-01-09 03:00:00,98.105,98.11,98.085,98.105,127500000.0
2008-01-09 03:01:00,98.105,98.115,98.065,98.075,219100000.0
2008-01-09 03:02:00,98.075,98.095,98.075,98.095,328100000.0
2008-01-09 03:03:00,98.095,98.095,98.055,98.065,138200000.0
2008-01-09 03:04:00,98.08,98.09,98.075,98.085,13800000.0
2008-01-09 03:05:00,98.085,98.085,98.08,98.08,38600000.0
2008-01-09 03:06:00,98.075,98.09,98.055,98.065,33900000.0
2008-01-09 03:07:00,98.065,98.075,98.06,98.065,54400000.0
2008-01-09 03:08:00,98.065,98.065,98.045,98.06,102900000.0
2008-01-09 03:09:00,98.06,98.07,98.045,98.045,71800000.0
2008-01-09 03:10:00,98.045,98.11,98.045,98.1,129600000.0
2008-01-09 03:11:00,98.1,98.1,98.07,98.075,345700000.0
2008-01-09 03:12:00,98.085,98.09,98.075,98.09,99000000.0
2008-01-09 03:13:00,98.09,98.1,98.075,98.09,187400000.0
2008-01-09 03:14:00,98.09,98.105,98.09,98.105,29400000.0
2008-01-09 03:15:00,98.1,98.11,98.075,98.085,275400000.0
2008-01-09 03:16:00,98.085,98.12,98.085,98.11,90100000.0
2008-01-09 03:17:00,98.115,98.14,98.11,98.135,53400000.0
2008-01-09 03:18:00,98.135,98.14,98.11,98.135,210000000.0
2008-01-09 03:19:00,98.135,98.145,98.105,98.115,322400000.0
2008-01-09 03:20:00,98.125,98.14,98.105,98.125,135700000.0
2008-01-09 03:21:00,98.125,98.125,98.095,98.11,23900000.0
2008-01-09 03:22:00,98.11,98.11,98.09,98.09,123300000.0
2008-01-09 03:23:00,98.095,98.105,98.075,98.09,209400000.0
2008-01-09 03:24:00,98.09,98.095,98.075,98.09,121900000.0
2008-01-09 03:25:00,98.09,98.1,98.075,98.075,235600000.0
2008-01-09 03:26:00,98.075,98.11,98.065,98.105,711000003.0
2008-01-09 03:27:00,98.105,98.12,98.105,98.12,128300000.0
2008-01-09 03:28:00,98.12,98.125,98.115,98.115,138900000.0
2008-01-09 03:29:00,98.115,98.14,98.115,98.135,684000000.0
2008-01-09 03:30:00,98.14,98.145,98.125,98.135,662800000.0
2008-01-09 03:31:00,98.135,98.155,98.125,98.14,850400000.0
2008-01-09 03:32:00,98.14,98.155,98.135,98.155,1817300032.0
2008-01-09 03:33:00,98.155,98.155,98.12,98.13,701600000.0
2008-01-09 03:34:00,98.13,98.155,98.13,98.155,1421100000.0
2008-01-09 03:35:00,98.155,98.175,98.155,98.17,423100000.0
2008-01-09 03:36:00,98.165,98.175,98.145,98.16,1949600000.0
2008-01-09 03:37:00,98.16,98.16,98.15,98.15,671900000.0
2008-01-09 03:38:00,98.15,98.16,98.135,98.145,1410600000.0
2008-01-09 03:39:00,98.145,98.145,98.135,98.135,582600000.0
2008-01-09 03:40:00,98.14,98.15,98.14,98.15,134100000.0
2008-01-09 03:41:00,98.15,98.17,98.15,98.16,138200000.0
2008-01-09 03:42:00,98.16,98.18,98.155,98.18,1099100000.0
2008-01-09 03:43:00,98.165,98.185,98.145,98.165,1086400000.0
2008-01-09 03:44:00,98.11,98.11,98.1,98.1,806800000.0
2008-01-09 03:45:00,98.175,98.18,98.15,98.175,806800000.0
2008-01-09 03:46:00,98.175,98.18,98.155,98.18,954300000.0
2008-01-09 03:47:00,98.165,98.19,98.155,98.19,875800000.0
2008-01-09 03:48:00,98.19,98.19,98.18,98.18,377000000.0
2008-01-09 03:49:00,98.18,98.18,98.155,98.16,545800000.0
2008-01-09 03:50:00,98.16,98.17,98.105,98.135,707000000.0
2008-01-09 03:51:00,98.135,98.15,98.115,98.135,589800000.0
2008-01-09 03:52:00,98.135,98.145,98.12,98.14,714200000.0
2008-01-09 03:53:00,98.14,98.185,98.14,98.18,387000000.0
2008-01-09 03:54:00,98.18,98.18,98.155,98.16,408500000.0
2008-01-09 03:55:00,98.16,98.17,98.145,98.16,127400000.0
2008-01-09 03:56:00,98.16,98.19,98.145,98.165,632700000.0
2008-01-09 03:57:00,98.165,98.18,98.145,98.175,876200000.0
2008-01-09 03:58:00,98.175,98.19,98.16,98.18,250000000.0
2008-01-09 03:59:00,98.18,98.185,98.165,98.165,959400000.0
2008-01-09 04:00:00,98.165,98.175,98.145,98.155,146000000.0
2008-01-09 04:01:00,98.155,98.17,98.155,98.155,406100000.0
2008-01-09 04:02:00,98.17,98.17,98.15,98.17,266000000.0
2008-01-09 04:03:00,98.17,98.17,98.155,98.16,1456600000.0
2008-01-09 04:04:00,98.16,98.165,98.14,98.14,1098300000.0
2008-01-09 04:05:00,98.14,98.165,98.135,98.145,961600000.0
2008-01-09 04:06:00,98.155,98.165,98.135,98.15,295300000.0
2008-01-09 04:07:00,98.15,98.16,98.135,98.16,416200000.0
2008-01-09 04:08:00,98.16,98.17,98.145,98.165,348100000.0
2008-01-09 04:09:00,98.145,98.165,98.14,98.15,903200000.0
2008-01-09 04:10:00,98.15,98.155,98.12,98.12,188700000.0
2008-01-09 04:11:00,98.125,98.155,98.11,98.155,325500000.0
2008-01-09 04:12:00,98.155,98.16,98.135,98.135,576200000.0
2008-01-09 04:13:00,98.135,98.16,98.13,98.14,1626200000.0
2008-01-09 04:14:00,98.14,98.165,98.1,98.125,1358199996.0
2008-01-09 04:15:00,98.115,98.165,98.115,98.145,1805599998.0
2008-01-09 04:16:00,98.145,98.155,98.135,98.145,1828000000.0
2008-01-09 04:17:00,98.145,98.15,98.125,98.14,535899999.0
2008-01-09 04:18:00,98.14,98.14,98.12,98.12,1481199979.0
2008-01-09 04:19:00,98.12,98.15,98.115,98.145,1031100000.0
2008-01-09 04:20:00,98.145,98.145,98.115,98.13,1154700000.0
2008-01-09 04:21:00,98.13,98.135,98.12,98.125,134800000.0
2008-01-09 04:22:00,98.125,98.13,98.12,98.125,150000000.0
2008-01-09 04:23:00,98.125,98.125,98.11,98.11,120300000.0
2008-01-09 04:24:00,98.11,98.11,98.1,98.11,197100000.0
2008-01-09 04:26:00,98.07,98.07,98.07,98.07,238600000.0
2008-01-09 04:27:00,98.12,98.125,98.105,98.125,238600000.0
2008-01-09 04:28:00,98.05,98.06,98.05,98.05,1207899946.0
2008-01-09 04:29:00,98.12,98.125,98.105,98.115,1207899946.0
2008-01-09 04:30:00,98.125,98.15,98.105,98.135,814499991.0
2008-01-09 04:31:00,98.135,98.135,98.1,98.1,125100000.0
2008-01-09 04:32:00,98.1,98.13,98.08,98.095,1914200002.0
2008-01-09 04:33:00,98.095,98.125,98.095,98.11,827600000.0
2008-01-09 04:34:00,98.11,98.12,98.09,98.095,553000000.0
2008-01-09 04:35:00,98.095,98.125,98.08,98.1,1648300000.0
2008-01-09 04:36:00,98.1,98.1,98.09,98.095,159600000.0
2008-01-09 04:37:00,98.095,98.095,98.075,98.075,1235300000.0
2008-01-09 04:38:00,98.085,98.105,98.075,98.08,2081400000.0
2008-01-09 04:39:00,98.05,98.06,98.05,98.06,929200000.0
2008-01-09 04:40:00,98.04,98.06,98.04,98.06,929200000.0
2008-01-09 04:41:00,98.08,98.105,98.08,98.105,929200000.0
2008-01-09 04:42:00,98.105,98.11,98.095,98.105,258800000.0
2008-01-09 04:43:00,98.105,98.12,98.095,98.11,631000000.0
2008-01-09 04:44:00,98.11,98.11,98.09,98.11,2054900004.0
2008-01-09 04:45:00,98.05,98.08,98.05,98.08,283000000.0
2008-01-09 04:46:00,98.07,98.08,98.06,98.06,283000000.0
2008-01-09 04:47:00,98.08,98.09,98.06,98.065,283000000.0
2008-01-09 04:48:00,98.065,98.065,98.06,98.06,134400000.0
2008-01-09 04:49:00,98.06,98.06,98.06,98.06,1683400000.0
2008-01-09 04:50:00,98.06,98.075,98.045,98.075,1683400000.0
2008-01-09 04:51:00,98.075,98.08,98.07,98.08,140100000.0
2008-01-09 04:52:00,98.08,98.09,98.07,98.075,284600000.0
2008-01-09 04:53:00,98.05,98.05,98.05,98.05,884699998.0
2008-01-09 04:54:00,98.06,98.06,98.06,98.06,884699998.0
2008-01-09 04:55:00,98.095,98.1,98.08,98.09,884699998.0
2008-01-09 04:56:00,98.08,98.09,98.07,98.085,1666900000.0
2008-01-09 04:57:00,98.085,98.105,98.085,98.1,570700000.0
2008-01-09 04:58:00,98.1,98.11,98.085,98.095,1195800000.0
2008-01-09 04:59:00,98.1,98.11,98.085,98.1,807100000.0
2008-01-09 05:00:00,98.1,98.11,98.09,98.09,118200000.0
2008-01-09 05:01:00,98.09,98.095,98.06,98.06,917300000.0
2008-01-09 05:02:00,98.06,98.075,98.06,98.07,320400000.0
2008-01-09 05:03:00,98.07,98.08,98.045,98.08,1012700000.0
2008-01-09 05:04:00,98.08,98.09,98.07,98.08,601900000.0
2008-01-09 05:05:00,98.08,98.095,98.07,98.075,543900000.0
2008-01-09 05:06:00,98.075,98.085,98.065,98.08,1504600000.0
2008-01-09 05:07:00,98.08,98.08,98.055,98.075,1270900000.0
2008-01-09 05:08:00,98.075,98.08,98.055,98.055,1375999999.0
2008-01-09 05:09:00,98.09,98.11,98.08,98.11,756799999.0
2008-01-09 05:10:00,98.06,98.08,98.055,98.07,756799999.0
2008-01-09 05:11:00,98.07,98.075,98.055,98.075,670100000.0
2008-01-09 05:12:00,98.09,98.11,98.09,98.11,2124200000.0
2008-01-09 05:13:00,98.12,98.13,98.12,98.12,2124200000.0
2008-01-09 05:14:00,98.06,98.065,98.055,98.06,2124200000.0
2008-01-09 05:15:00,98.1,98.12,98.1,98.1,2094399969.0
2008-01-09 05:16:00,98.11,98.11,98.1,98.11,2094399969.0
2008-01-09 05:18:00,98.025,98.045,98.005,98.005,2094399969.0
2008-01-09 05:19:00,98.005,98.02,98.005,98.005,1604699998.0
2008-01-09 05:20:00,98.13,98.13,98.11,98.13,1148100000.0
2008-01-09 05:21:00,98.02,98.03,98.015,98.02,1148100000.0
2008-01-09 05:22:00,98.02,98.04,98.015,98.04,1711000002.0
2008-01-09 05:23:00,98.04,98.095,98.035,98.09,312300000.0
2008-01-09 05:24:00,98.09,98.09,98.05,98.055,538200000.0
2008-01-09 05:25:00,98.055,98.075,98.05,98.07,1058299998.0
2008-01-09 05:26:00,98.07,98.085,98.045,98.085,438100002.0
2008-01-09 05:27:00,98.085,98.095,98.075,98.075,135000000.0
2008-01-09 05:28:00,98.075,98.075,98.04,98.04,475700000.0
2008-01-09 05:29:00,98.04,98.065,98.035,98.065,1397100000.0
2008-01-09 05:30:00,98.065,98.07,98.045,98.045,968300000.0
2008-01-09 05:31:00,98.045,98.06,98.035,98.055,1307100000.0
2008-01-09 05:32:00,98.055,98.055,98.015,98.025,408900000.0
2008-01-09 05:33:00,98.025,98.04,98.015,98.035,2077000000.0
2008-01-09 05:34:00,98.035,98.05,98.035,98.035,131400000.0
2008-01-09 05:35:00,98.035,98.04,98.015,98.035,2063700000.0
2008-01-09 05:36:00,98.11,98.13,98.11,98.13,1755900000.0
2008-01-09 05:37:00,98.12,98.12,98.12,98.12,1755900000.0
2008-01-09 05:38:00,98.025,98.055,98.025,98.05,1755900000.0
2008-01-09 05:39:00,98.05,98.07,98.045,98.07,129600000.0
2008-01-09 05:40:00,98.07,98.075,98.045,98.07,679200013.0
2008-01-09 05:41:00,98.13,98.15,98.13,98.14,444800000.0
2008-01-09 05:42:00,98.055,98.065,98.045,98.06,444800000.0
2008-01-09 05:43:00,98.06,98.07,98.055,98.06,1593100000.0
2008-01-09 05:44:00,98.06,98.07,98.055,98.065,1391800000.0
2008-01-09 05:45:00,98.065,98.085,98.045,98.08,1221299983.0
2008-01-09 05:46:00,98.08,98.08,98.05,98.06,975900000.0
2008-01-09 05:47:00,98.15,98.16,98.14,98.15,323900000.0
2008-01-09 05:48:00,98.045,98.06,98.045,98.05,323900000.0
2008-01-09 05:49:00,98.05,98.065,98.045,98.065,1790200000.0
2008-01-09 05:50:00,98.065,98.065,98.045,98.065,2007400000.0
2008-01-09 05:51:00,98.065,98.07,98.05,98.05,1216899952.0
2008-01-09 05:52:00,98.05,98.065,98.05,98.065,1766200000.0
2008-01-09 05:53:00,98.05,98.07,98.045,98.06,1075100000.0
2008-01-09 05:54:00,98.06,98.07,98.06,98.06,228900000.0
2008-01-09 05:55:00,98.06,98.075,98.06,98.07,514200000.0
2008-01-09 05:56:00,98.07,98.08,98.05,98.08,1016899999.0
2008-01-09 05:57:00,98.075,98.08,98.05,98.065,1245500000.0
2008-01-09 05:58:00,98.065,98.065,98.04,98.06,1409300000.0
2008-01-09 05:59:00,98.06,98.08,98.05,98.07,1007500000.0
2008-01-09 06:00:00,98.07,98.085,98.07,98.075,112800000.0
2008-01-09 06:01:00,98.075,98.085,98.07,98.08,113400000.0
2008-01-09 06:02:00,98.08,98.09,98.055,98.055,376400000.0
2008-01-09 06:03:00,98.055,98.08,98.055,98.08,259200000.0
2008-01-09 06:04:00,98.08,98.09,98.055,98.09,652800000.0
2008-01-09 06:05:00,98.14,98.14,98.14,98.14,1980200000.0
2008-01-09 06:06:00,98.1,98.1,98.06,98.095,1980200000.0
2008-01-09 06:07:00,98.075,98.095,98.075,98.075,939900000.0
2008-01-09 06:08:00,98.075,98.105,98.07,98.09,964900000.0
2008-01-09 06:09:00,98.075,98.125,98.075,98.115,790400000.0
2008-01-09 06:10:00,98.115,98.115,98.085,98.115,681100000.0
2008-01-09 06:11:00,98.115,98.12,98.105,98.105,104400000.0
2008-01-09 06:12:00,98.105,98.12,98.1,98.115,765200000.0
2008-01-09 06:13:00,98.115,98.125,98.105,98.125,380100000.0
2008-01-09 06:14:00,98.125,98.125,98.095,98.12,1453900000.0
2008-01-09 06:15:00,98.15,98.19,98.15,98.19,829900000.0
2008-01-09 06:16:00,98.115,98.12,98.1,98.12,829900000.0
2008-01-09 06:17:00,98.12,98.125,98.1,98.115,422600000.0
2008-01-09 06:18:00,98.1,98.125,98.1,98.11,645300000.0
2008-01-09 06:19:00,98.11,98.13,98.105,98.13,97500000.0
2008-01-09 06:20:00,98.13,98.145,98.115,98.145,1115400000.0
2008-01-09 06:21:00,98.145,98.155,98.12,98.125,1592300001.0
2008-01-09 06:22:00,98.135,98.165,98.125,98.135,1647100000.0
2008-01-09 06:23:00,98.15,98.155,98.135,98.15,585900000.0
2008-01-09 06:24:00,98.15,98.15,98.135,98.135,909000000.0
2008-01-09 06:25:00,98.28,98.3,98.27,98.29,2069000003.0
2008-01-09 06:26:00,98.145,98.165,98.135,98.135,2069000003.0
2008-01-09 06:27:00,98.31,98.33,98.3,98.3,1973300041.0
2008-01-09 06:28:00,98.29,98.3,98.28,98.29,1973300041.0
2008-01-09 06:29:00,98.28,98.3,98.28,98.29,1973300041.0
2008-01-09 06:30:00,98.28,98.29,98.26,98.26,1973300041.0
2008-01-09 06:31:00,98.25,98.3,98.25,98.3,1973300041.0
2008-01-09 06:32:00,98.29,98.31,98.29,98.29,1973300041.0
2008-01-09 06:33:00,98.3,98.3,98.29,98.29,1973300041.0
2008-01-09 06:34:00,98.28,98.29,98.28,98.29,1973300041.0
2008-01-09 06:35:00,98.115,98.13,98.105,98.115,1973300041.0
2008-01-09 06:36:00,98.26,98.3,98.26,98.29,1182300000.0
2008-01-09 06:37:00,98.28,98.29,98.28,98.29,1182300000.0
2008-01-09 06:38:00,98.115,98.135,98.115,98.13,1182300000.0
2008-01-09 06:39:00,98.13,98.135,98.13,98.135,482300000.0
2008-01-09 06:40:00,98.135,98.14,98.12,98.13,2106600000.0
2008-01-09 06:41:00,98.26,98.26,98.25,98.25,1012000000.0
2008-01-09 06:42:00,98.26,98.28,98.25,98.28,1012000000.0
2008-01-09 06:43:00,98.27,98.27,98.27,98.27,1012000000.0
2008-01-09 06:44:00,98.15,98.17,98.135,98.17,1012000000.0
2008-01-09 06:45:00,98.17,98.19,98.155,98.155,1617300000.0
2008-01-09 06:46:00,98.17,98.17,98.155,98.165,703200000.0
2008-01-09 06:47:00,98.165,98.165,98.145,98.16,673800000.0
2008-01-09 06:48:00,98.16,98.17,98.15,98.165,350100000.0
2008-01-09 06:49:00,98.165,98.185,98.155,98.17,562800000.0
2008-01-09 06:50:00,98.17,98.17,98.155,98.16,430200000.0
2008-01-09 06:51:00,98.16,98.17,98.15,98.155,372100000.0
2008-01-09 06:52:00,98.155,98.165,98.145,98.145,115000000.0
2008-01-09 06:53:00,98.145,98.155,98.135,98.15,784900000.0
2008-01-09 06:54:00,98.15,98.15,98.14,98.15,1456700000.0
2008-01-09 06:55:00,98.15,98.15,98.135,98.135,1793400000.0
2008-01-09 06:56:00,98.13,98.145,98.125,98.125,694300000.0
2008-01-09 06:57:00,98.135,98.135,98.125,98.135,252000000.0
2008-01-09 06:58:00,98.135,98.15,98.12,98.15,884600000.0
2008-01-09 06:59:00,98.15,98.15,98.135,98.145,634800000.0
2008-01-09 07:00:00,98.145,98.155,98.14,98.155,886100000.0
2008-01-09 07:01:00,98.155,98.155,98.135,98.135,1808800000.0
2008-01-09 07:02:00,98.35,98.39,98.33,98.39,1496900022.0
2008-01-09 07:03:00,98.38,98.39,98.33,98.33,1496900022.0
2008-01-09 07:04:00,98.35,98.39,98.33,98.33,1496900022.0
2008-01-09 07:05:00,98.35,98.39,98.33,98.38,1496900022.0
2008-01-09 07:06:00,98.39,98.39,98.36,98.37,1496900022.0
2008-01-09 07:07:00,98.135,98.155,98.135,98.135,1496900022.0
2008-01-09 07:08:00,98.4,98.47,98.4,98.45,1064100000.0
2008-01-09 07:09:00,98.47,98.5,98.45,98.46,1064100000.0
2008-01-09 07:10:00,98.145,98.155,98.135,98.155,1064100000.0
2008-01-09 07:11:00,98.155,98.155,98.135,98.135,465200000.0
2008-01-09 07:12:00,98.135,98.165,98.135,98.15,1114500026.0
2008-01-09 07:13:00,98.15,98.165,98.145,98.165,2113900000.0
2008-01-09 07:14:00,98.47,98.48,98.46,98.47,1202699999.0
2008-01-09 07:15:00,98.165,98.205,98.145,98.205,1202699999.0
2008-01-09 07:16:00,98.205,98.215,98.165,98.18,2126200021.0
2008-01-09 07:17:00,98.41,98.44,98.41,98.44,1626100001.0
2008-01-09 07:18:00,98.45,98.45,98.4,98.4,1626100001.0
2008-01-09 07:19:00,98.22,98.235,98.205,98.235,1626100001.0
2008-01-09 07:20:00,98.235,98.25,98.22,98.245,1631700005.0
2008-01-09 07:21:00,98.41,98.42,98.39,98.39,1820600000.0
2008-01-09 07:22:00,98.38,98.41,98.38,98.4,1820600000.0
2008-01-09 07:23:00,98.39,98.41,98.39,98.4,1820600000.0
2008-01-09 07:24:00,98.39,98.4,98.36,98.39,1820600000.0
2008-01-09 07:25:00,98.4,98.41,98.38,98.39,1820600000.0
2008-01-09 07:26:00,98.38,98.38,98.33,98.36,1820600000.0
2008-01-09 07:27:00,98.35,98.38,98.35,98.38,1820600000.0
2008-01-09 07:28:00,98.37,98.39,98.35,98.36,1820600000.0
2008-01-09 07:29:00,98.37,98.4,98.35,98.38,1820600000.0
2008-01-09 07:30:00,98.39,98.4,98.37,98.4,1820600000.0
2008-01-09 07:31:00,98.39,98.4,98.38,98.4,1820600000.0
2008-01-09 07:32:00,98.39,98.41,98.39,98.39,1820600000.0
2008-01-09 07:33:00,98.38,98.4,98.37,98.39,1820600000.0
2008-01-09 07:34:00,98.4,98.4,98.33,98.33,1820600000.0
2008-01-09 07:35:00,98.32,98.38,98.32,98.36,1820600000.0
2008-01-09 07:36:00,98.37,98.37,98.33,98.35,1820600000.0
2008-01-09 07:37:00,98.33,98.33,98.32,98.33,1820600000.0
2008-01-09 07:38:00,98.32,98.36,98.32,98.36,1820600000.0
2008-01-09 07:39:00,98.35,98.38,98.35,98.38,1820600000.0
2008-01-09 07:40:00,98.265,98.265,98.245,98.245,1820600000.0
2008-01-09 07:41:00,98.36,98.38,98.35,98.35,2015000000.0
2008-01-09 07:42:00,98.36,98.36,98.35,98.36,2015000000.0
2008-01-09 07:43:00,98.35,98.36,98.35,98.36,2015000000.0
2008-01-09 07:44:00,98.35,98.36,98.33,98.35,2015000000.0
2008-01-09 07:45:00,98.33,98.39,98.33,98.39,2015000000.0
2008-01-09 07:46:00,98.38,98.38,98.35,98.36,2015000000.0
2008-01-09 07:47:00,98.24,98.24,98.225,98.235,2015000000.0
2008-01-09 07:48:00,98.235,98.235,98.22,98.22,1581599998.0
2008-01-09 07:49:00,98.22,98.23,98.21,98.225,2120599991.0
2008-01-09 07:50:00,98.36,98.36,98.35,98.36,645800010.0
2008-01-09 07:51:00,98.37,98.42,98.37,98.41,645800010.0
2008-01-09 07:52:00,98.42,98.48,98.42,98.45,645800010.0
2008-01-09 07:53:00,98.46,98.48,98.45,98.48,645800010.0
2008-01-09 07:54:00,98.29,98.3,98.265,98.28,645800010.0
2008-01-09 07:55:00,98.28,98.36,98.245,98.345,1239100008.0
2008-01-09 07:56:00,98.345,98.365,98.285,98.325,898200006.0
2008-01-09 07:57:00,98.325,98.345,98.295,98.335,1693300004.0
2008-01-09 07:58:00,98.46,98.46,98.44,98.46,1799200000.0
2008-01-09 07:59:00,98.47,98.47,98.44,98.45,1799200000.0
2008-01-09 08:00:00,98.44,98.47,98.44,98.44,1799200000.0
2008-01-09 08:01:00,98.35,98.37,98.325,98.335,1799200000.0
2008-01-09 08:02:00,98.335,98.39,98.335,98.385,250600000.0
2008-01-09 08:03:00,98.385,98.385,98.325,98.325,518400000.0
2008-01-09 08:04:00,98.325,98.385,98.325,98.33,1661400003.0
2008-01-09 08:05:00,98.335,98.39,98.335,98.37,1639400003.0
2008-01-09 08:06:00,98.365,98.375,98.355,98.375,1541200002.0
2008-01-09 08:07:00,98.375,98.405,98.365,98.395,2111600000.0
2008-01-09 08:08:00,98.395,98.475,98.395,98.47,587800000.0
2008-01-09 08:09:00,98.47,98.51,98.46,98.46,115700000.0
2008-01-09 08:10:00,98.46,98.46,98.4,98.4,281700000.0
2008-01-09 08:11:00,98.4,98.415,98.375,98.41,601500008.0
2008-01-09 08:12:00,98.41,98.455,98.4,98.435,1096700018.0
2008-01-09 08:13:00,98.42,98.43,98.4,98.4,1905800008.0
2008-01-09 08:14:00,98.39,98.44,98.39,98.43,1905800008.0
2008-01-09 08:15:00,98.44,98.46,98.42,98.44,1905800008.0
2008-01-09 08:16:00,98.43,98.43,98.43,98.43,1905800008.0
2008-01-09 08:17:00,98.405,98.435,98.395,98.435,1905800008.0
2008-01-09 08:18:00,98.435,98.445,98.395,98.415,1670800014.0
2008-01-09 08:19:00,98.415,98.415,98.395,98.4,1918900046.0
2008-01-09 08:20:00,98.405,98.415,98.385,98.405,271500000.0
2008-01-09 08:21:00,98.405,98.42,98.38,98.395,1621900000.0
2008-01-09 08:22:00,98.395,98.41,98.38,98.395,239300000.0
2008-01-09 08:23:00,98.395,98.41,98.395,98.405,142000000.0
2008-01-09 08:24:00,98.405,98.405,98.365,98.39,1067499997.0
2008-01-09 08:25:00,98.39,98.405,98.385,98.395,140400000.0
2008-01-09 08:26:00,98.395,98.395,98.335,98.36,376700000.0
2008-01-09 08:27:00,98.36,98.375,98.345,98.365,1542900001.0
2008-01-09 08:28:00,98.365,98.38,98.355,98.37,940200001.0
2008-01-09 08:29:00,98.37,98.4,98.355,98.39,1161500000.0
2008-01-09 08:30:00,98.39,98.4,98.375,98.4,1502300000.0
2008-01-09 08:31:00,98.4,98.41,98.39,98.41,676800000.0
2008-01-09 08:32:00,98.41,98.41,98.395,98.395,976500002.0
2008-01-09 08:33:00,98.395,98.4,98.37,98.39,1281999999.0
2008-01-09 08:34:00,98.385,98.395,98.335,98.335,1333499993.0
2008-01-09 08:35:00,98.34,98.385,98.315,98.355,1656600001.0
2008-01-09 08:36:00,98.36,98.365,98.34,98.345,1518300000.0
2008-01-09 08:37:00,98.46,98.48,98.44,98.45,1306799979.0
2008-01-09 08:38:00,98.44,98.46,98.43,98.44,1306799979.0
2008-01-09 08:39:00,98.355,98.38,98.345,98.375,1306799979.0
2008-01-09 08:40:00,98.38,98.385,98.345,98.345,1421500002.0
2008-01-09 08:41:00,98.35,98.375,98.345,98.355,1591200002.0
2008-01-09 08:42:00,98.51,98.52,98.5,98.52,2029300000.0
2008-01-09 08:43:00,98.54,98.54,98.5,98.52,2029300000.0
2008-01-09 08:44:00,98.51,98.55,98.51,98.55,2029300000.0
2008-01-09 08:45:00,98.54,98.55,98.5,98.51,2029300000.0
2008-01-09 08:46:00,98.37,98.39,98.345,98.36,2029300000.0
2008-01-09 08:47:00,98.49,98.5,98.46,98.47,1502000000.0
2008-01-09 08:48:00,98.48,98.5,98.47,98.49,1502000000.0
2008-01-09 08:49:00,98.5,98.51,98.49,98.49,1502000000.0
2008-01-09 08:50:00,98.5,98.51,98.47,98.5,1502000000.0
2008-01-09 08:51:00,98.51,98.52,98.5,98.51,1502000000.0
2008-01-09 08:52:00,98.39,98.46,98.39,98.45,1502000000.0
2008-01-09 08:53:00,98.45,98.48,98.445,98.475,1155300001.0
2008-01-09 08:54:00,98.475,98.48,98.395,98.415,1826000010.0
2008-01-09 08:55:00,98.415,98.425,98.405,98.415,1694399994.0
2008-01-09 08:56:00,98.415,98.435,98.395,98.42,1709399993.0
2008-01-09 08:57:00,98.42,98.475,98.415,98.45,738000000.0
2008-01-09 08:58:00,98.45,98.455,98.435,98.445,1062600000.0
2008-01-09 08:59:00,98.445,98.465,98.425,98.45,1589900001.0
2008-01-09 09:00:00,98.445,98.465,98.43,98.43,2093000000.0
2008-01-09 09:01:00,98.43,98.445,98.415,98.425,1007600005.0
2008-01-09 09:02:00,98.435,98.46,98.415,98.455,1593300006.0
2008-01-09 09:03:00,98.46,98.46,98.435,98.44,1404799995.0
2008-01-09 09:04:00,98.445,98.445,98.405,98.44,886000001.0
2008-01-09 09:05:00,98.44,98.46,98.425,98.455,1901400022.0
2008-01-09 09:06:00,98.465,98.475,98.455,98.475,98200000.0
2008-01-09 09:07:00,98.475,98.475,98.435,98.435,1333700001.0
2008-01-09 09:08:00,98.435,98.455,98.435,98.455,1981499948.0
2008-01-09 09:09:00,98.455,98.455,98.44,98.455,664600000.0
2008-01-09 09:10:00,98.455,98.455,98.43,98.435,490400000.0
2008-01-09 09:11:00,98.435,98.435,98.405,98.42,1090199997.0
2008-01-09 09:12:00,98.42,98.44,98.395,98.405,472300000.0
2008-01-09 09:13:00,98.41,98.43,98.4,98.41,545800000.0
2008-01-09 09:14:00,98.41,98.435,98.4,98.425,481400000.0
2008-01-09 09:15:00,98.42,98.46,98.415,98.435,1336900001.0
2008-01-09 09:16:00,98.44,98.44,98.41,98.42,411000005.0
2008-01-09 09:17:00,98.425,98.435,98.415,98.415,411000005.0
2008-01-09 09:18:00,98.415,98.425,98.4,98.4,432600000.0
2008-01-09 09:19:00,98.4,98.43,98.345,98.425,536099999.0
2008-01-09 09:20:00,98.39,98.43,98.39,98.43,1247299994.0
2008-01-09 09:21:00,98.405,98.425,98.4,98.425,1247299994.0
2008-01-09 09:22:00,98.425,98.46,98.42,98.44,422100001.0
2008-01-09 09:23:00,98.44,98.46,98.435,98.46,578500000.0
2008-01-09 09:24:00,98.465,98.475,98.445,98.465,941300001.0
2008-01-09 09:25:00,98.465,98.49,98.46,98.47,454000000.0
2008-01-09 09:26:00,98.47,98.485,98.435,98.48,1489399970.0
2008-01-09 09:27:00,98.48,98.48,98.435,98.44,861900000.0
2008-01-09 09:28:00,98.435,98.48,98.435,98.48,1562299986.0
2008-01-09 09:29:00,98.48,98.52,98.475,98.52,363599999.0
2008-01-09 09:30:00,98.525,98.565,98.52,98.535,829700002.0
2008-01-09 09:31:00,98.535,98.575,98.52,98.535,370800002.0
2008-01-09 09:32:00,98.54,98.55,98.515,98.545,733800000.0
2008-01-09 09:33:00,98.545,98.555,98.525,98.545,394600000.0
2008-01-09 09:34:00,98.545,98.55,98.505,98.505,135700000.0
2008-01-09 09:35:00,98.5,98.51,98.44,98.47,149400000.0
2008-01-09 09:36:00,98.47,98.49,98.455,98.465,494400000.0
2008-01-09 09:37:00,98.465,98.475,98.445,98.445,986300000.0
2008-01-09 09:38:00,98.445,98.465,98.425,98.435,1252599981.0
2008-01-09 09:39:00,98.435,98.49,98.425,98.48,1338599996.0
2008-01-09 09:40:00,98.485,98.515,98.435,98.51,436600000.0
2008-01-09 09:41:00,98.51,98.515,98.485,98.51,405099999.0
2008-01-09 09:42:00,98.515,98.54,98.5,98.53,775399996.0
2008-01-09 09:43:00,98.53,98.55,98.495,98.51,1254599995.0
2008-01-09 09:44:00,98.515,98.565,98.505,98.565,1714599995.0
2008-01-09 09:45:00,98.56,98.565,98.485,98.505,475500001.0
2008-01-09 09:46:00,98.505,98.54,98.495,98.515,223900000.0
2008-01-09 09:47:00,98.515,98.515,98.475,98.49,77400000.0
2008-01-09 09:48:00,98.49,98.515,98.475,98.515,685499989.0
2008-01-09 09:49:00,98.515,98.52,98.485,98.49,517099988.0
2008-01-09 09:50:00,98.485,98.515,98.475,98.51,280100000.0
2008-01-09 09:51:00,98.505,98.53,98.505,98.515,854399999.0
2008-01-09 09:52:00,98.515,98.535,98.505,98.505,1463299993.0
2008-01-09 09:53:00,98.515,98.555,98.515,98.55,356099992.0
2008-01-09 09:54:00,98.55,98.55,98.495,98.51,619999999.0
2008-01-09 09:55:00,98.51,98.51,98.475,98.505,445900000.0
2008-01-09 09:56:00,98.505,98.515,98.475,98.5,1032599998.0
2008-01-09 09:57:00,98.5,98.53,98.5,98.52,304400000.0
2008-01-09 09:58:00,98.52,98.55,98.515,98.525,434100000.0
2008-01-09 09:59:00,98.53,98.54,98.5,98.51,1040799991.0
2008-01-09 10:00:00,98.51,98.53,98.505,98.505,532000000.0
2008-01-09 10:01:00,98.51,98.525,98.465,98.505,1104000000.0
2008-01-09 10:02:00,98.505,98.525,98.495,98.495,1678599983.0
2008-01-09 10:03:00,98.495,98.515,98.48,98.495,1684000004.0
2008-01-09 10:04:00,98.495,98.515,98.48,98.495,1792900000.0
2008-01-09 10:05:00,98.495,98.495,98.435,98.435,1439499997.0
2008-01-09 10:06:00,98.435,98.445,98.405,98.415,1758699999.0
2008-01-09 10:07:00,98.42,98.425,98.375,98.4,1334200006.0
2008-01-09 10:08:00,98.405,98.405,98.35,98.38,1139799999.0
2008-01-09 10:09:00,98.385,98.415,98.365,98.375,589100000.0
2008-01-09 10:10:00,98.375,98.4,98.37,98.385,304400000.0
2008-01-09 10:11:00,98.385,98.42,98.365,98.385,660900001.0
2008-01-09 10:12:00,98.39,98.43,98.39,98.415,797600004.0
2008-01-09 10:13:00,98.425,98.445,98.41,98.425,605600001.0
2008-01-09 10:14:00,98.425,98.44,98.405,98.425,279300000.0
2008-01-09 10:15:00,98.43,98.45,98.43,98.45,326000000.0
2008-01-09 10:16:00,98.45,98.45,98.425,98.43,176800000.0
2008-01-09 10:17:00,98.43,98.46,98.425,98.425,223400000.0
2008-01-09 10:18:00,98.435,98.435,98.385,98.41,155300000.0
2008-01-09 10:19:00,98.41,98.43,98.385,98.405,482700000.0
2008-01-09 10:20:00,98.405,98.435,98.395,98.425,413600000.0
2008-01-09 10:21:00,98.43,98.43,98.39,98.39,487800000.0
2008-01-09 10:22:00,98.39,98.425,98.385,98.385,532000000.0
2008-01-09 10:23:00,98.385,98.42,98.365,98.38,619499998.0
2008-01-09 10:24:00,98.38,98.41,98.365,98.375,856299997.0
2008-01-09 10:25:00,98.375,98.385,98.33,98.33,722600003.0
2008-01-09 10:26:00,98.34,98.375,98.325,98.36,923899996.0
2008-01-09 10:27:00,98.355,98.395,98.345,98.345,1540099995.0
2008-01-09 10:28:00,98.345,98.355,98.335,98.345,1167599998.0
2008-01-09 10:29:00,98.345,98.39,98.34,98.39,1135700000.0
2008-01-09 10:30:00,98.12,98.14,98.1,98.1,923800000.0
2008-01-09 10:31:00,98.405,98.405,98.365,98.37,923800000.0
2008-01-09 10:32:00,98.37,98.375,98.355,98.37,1715700002.0
2008-01-09 10:33:00,98.355,98.39,98.355,98.38,1237800006.0
2008-01-09 10:34:00,98.38,98.39,98.345,98.35,796000000.0
2008-01-09 10:35:00,98.35,98.36,98.335,98.345,1329300000.0
2008-01-09 10:36:00,98.345,98.37,98.335,98.36,1330199977.0
2008-01-09 10:37:00,98.355,98.4,98.355,98.395,1763200014.0
2008-01-09 10:38:00,98.395,98.4,98.375,98.39,1376499999.0
2008-01-09 10:39:00,98.385,98.4,98.375,98.39,1667999998.0
2008-01-09 10:40:00,98.39,98.4,98.365,98.395,1056599989.0
2008-01-09 10:41:00,98.395,98.4,98.375,98.38,1703100001.0
2008-01-09 10:42:00,98.375,98.4,98.375,98.385,1322400000.0
2008-01-09 10:43:00,98.385,98.4,98.325,98.335,1492199996.0
2008-01-09 10:44:00,98.325,98.355,98.295,98.325,866699997.0
2008-01-09 10:45:00,98.325,98.345,98.305,98.32,975100001.0
2008-01-09 10:46:00,98.32,98.325,98.275,98.285,1910400009.0
2008-01-09 10:47:00,98.285,98.285,98.255,98.27,368000001.0
2008-01-09 10:48:00,98.27,98.295,98.265,98.285,359200000.0
2008-01-09 10:49:00,98.285,98.29,98.255,98.26,716200001.0
2008-01-09 10:50:00,98.26,98.305,98.26,98.3,146500000.0
2008-01-09 10:51:00,98.3,98.315,98.265,98.275,712999995.0
2008-01-09 10:52:00,98.275,98.285,98.255,98.275,1200599996.0
2008-01-09 10:53:00,98.275,98.295,98.22,98.23,268400000.0
2008-01-09 10:54:00,98.23,98.25,98.225,98.245,848000000.0
2008-01-09 10:55:00,98.235,98.26,98.185,98.21,656999999.0
2008-01-09 10:56:00,98.195,98.22,98.165,98.18,1000100000.0
2008-01-09 10:57:00,98.18,98.215,98.175,98.205,733000000.0
2008-01-09 10:58:00,98.205,98.22,98.195,98.205,1239999985.0
2008-01-09 10:59:00,98.215,98.235,98.195,98.235,1177500016.0
2008-01-09 11:00:00,98.235,98.25,98.225,98.23,1104900000.0
2008-01-09 11:01:00,98.23,98.25,98.215,98.245,1220099997.0
2008-01-09 11:02:00,98.245,98.28,98.225,98.275,2027599999.0
2008-01-09 11:03:00,98.275,98.275,98.245,98.245,1125000001.0
2008-01-09 11:04:00,98.245,98.255,98.23,98.255,754400000.0
2008-01-09 11:05:00,98.255,98.275,98.235,98.27,1245699991.0
2008-01-09 11:06:00,98.27,98.295,98.265,98.285,239900000.0
2008-01-09 11:07:00,98.285,98.285,98.255,98.255,477100000.0
2008-01-09 11:08:00,98.255,98.265,98.22,98.24,1143999997.0
2008-01-09 11:09:00,98.24,98.26,98.23,98.255,669400000.0
2008-01-09 11:10:00,98.255,98.265,98.245,98.26,746600000.0
2008-01-09 11:11:00,98.26,98.27,98.235,98.245,1246900003.0
2008-01-09 11:12:00,98.245,98.245,98.22,98.24,803100000.0
2008-01-09 11:13:00,98.24,98.245,98.195,98.2,1289899982.0
2008-01-09 11:14:00,98.22,98.23,98.2,98.23,385799999.0
2008-01-09 11:15:00,98.19,98.2,98.15,98.155,385799999.0
2008-01-09 11:16:00,98.16,98.2,98.155,98.19,849299998.0
2008-01-09 11:17:00,98.19,98.225,98.19,98.215,781999998.0
2008-01-09 11:18:00,98.22,98.22,98.195,98.205,1243599987.0
2008-01-09 11:19:00,98.205,98.235,98.195,98.235,977899999.0
2008-01-09 11:20:00,98.235,98.235,98.215,98.215,916600009.0
2008-01-09 11:21:00,98.215,98.25,98.215,98.25,894700000.0
2008-01-09 11:22:00,98.25,98.275,98.245,98.27,976799996.0
2008-01-09 11:23:00,98.27,98.315,98.265,98.28,565600000.0
2008-01-09 11:24:00,98.28,98.315,98.275,98.315,411200000.0
2008-01-09 11:25:00,98.315,98.335,98.265,98.285,1394599987.0
2008-01-09 11:26:00,98.285,98.29,98.24,98.24,258000000.0
2008-01-09 11:27:00,98.245,98.25,98.225,98.23,186600000.0
2008-01-09 11:28:00,98.23,98.24,98.215,98.225,1141799982.0
2008-01-09 11:29:00,98.225,98.24,98.11,98.115,744699999.0
2008-01-09 11:30:00,98.115,98.145,98.095,98.1,1356500003.0
2008-01-09 11:31:00,98.095,98.205,98.095,98.16,590699999.0
2008-01-09 11:32:00,98.16,98.175,98.13,98.16,74600000.0
2008-01-09 11:33:00,98.16,98.17,98.125,98.125,150300000.0
2008-01-09 11:34:00,98.14,98.17,98.125,98.13,331599999.0
2008-01-09 11:35:00,98.125,98.13,98.075,98.1,380300000.0
2008-01-09 11:36:00,98.095,98.125,98.085,98.11,906000007.0
2008-01-09 11:37:00,98.11,98.14,98.105,98.125,1368100000.0
2008-01-09 11:38:00,98.135,98.205,98.125,98.185,1187600003.0
2008-01-09 11:39:00,98.185,98.195,98.155,98.165,654299997.0
2008-01-09 11:40:00,98.165,98.19,98.155,98.16,918899995.0
2008-01-09 11:41:00,98.16,98.195,98.155,98.185,487499994.0
2008-01-09 11:42:00,98.185,98.19,98.165,98.18,133300000.0
2008-01-09 11:43:00,98.185,98.19,98.16,98.16,125100000.0
2008-01-09 11:44:00,98.46,98.52,98.46,98.5,1806599995.0
2008-01-09 11:45:00,98.13,98.14,98.095,98.13,1806599995.0
2008-01-09 11:46:00,98.13,98.135,98.105,98.11,1741499991.0
2008-01-09 11:47:00,98.11,98.115,98.095,98.11,2108000010.0
2008-01-09 11:48:00,98.46,98.47,98.42,98.43,1196900009.0
2008-01-09 11:49:00,98.105,98.19,98.105,98.19,1196900009.0
2008-01-09 11:50:00,98.19,98.225,98.19,98.22,533199995.0
2008-01-09 11:51:00,98.205,98.225,98.2,98.205,1410699997.0
2008-01-09 11:52:00,98.205,98.215,98.195,98.215,2147100026.0
2008-01-09 11:53:00,98.215,98.225,98.175,98.19,1258199989.0
2008-01-09 11:54:00,98.19,98.19,98.165,98.175,1372799993.0
2008-01-09 11:55:00,98.175,98.19,98.145,98.18,1107499991.0
2008-01-09 11:56:00,98.18,98.235,98.175,98.225,357300000.0
2008-01-09 11:57:00,98.225,98.24,98.205,98.215,1175899994.0
2008-01-09 11:58:00,98.215,98.215,98.19,98.195,84500000.0
2008-01-09 11:59:00,98.195,98.225,98.185,98.195,137900000.0
2008-01-09 12:00:00,98.2,98.205,98.165,98.2,801199999.0
2008-01-09 12:01:00,98.2,98.225,98.19,98.225,92600000.0
2008-01-09 12:02:00,98.225,98.235,98.205,98.215,894300000.0
2008-01-09 12:03:00,98.225,98.24,98.205,98.24,1366500014.0
2008-01-09 12:04:00,98.235,98.265,98.225,98.255,689399999.0
2008-01-09 12:05:00,98.255,98.26,98.235,98.245,374000001.0
2008-01-09 12:06:00,98.245,98.275,98.21,98.215,423899997.0
2008-01-09 12:07:00,98.215,98.24,98.215,98.23,526599998.0
2008-01-09 12:08:00,98.23,98.25,98.22,98.245,782999995.0
2008-01-09 12:09:00,98.25,98.25,98.215,98.215,366899999.0
2008-01-09 12:10:00,98.215,98.245,98.215,98.23,725299995.0
2008-01-09 12:11:00,98.23,98.24,98.215,98.23,395700000.0
2008-01-09 12:12:00,98.235,98.235,98.195,98.22,1172000002.0
2008-01-09 12:13:00,98.205,98.22,98.205,98.215,550600002.0
2008-01-09 12:14:00,98.215,98.245,98.215,98.24,380100000.0
2008-01-09 12:15:00,98.24,98.25,98.23,98.245,195700000.0
2008-01-09 12:16:00,98.245,98.275,98.245,98.265,81300000.0
2008-01-09 12:17:00,98.265,98.285,98.26,98.285,1071199997.0
2008-01-09 12:18:00,98.285,98.285,98.255,98.26,239300000.0
2008-01-09 12:19:00,98.26,98.28,98.255,98.265,352000000.0
2008-01-09 12:20:00,98.265,98.29,98.255,98.28,269500000.0
2008-01-09 12:21:00,98.28,98.295,98.265,98.275,82800000.0
2008-01-09 12:22:00,98.275,98.285,98.265,98.28,209700000.0
2008-01-09 12:23:00,98.265,98.285,98.26,98.27,1422100020.0
2008-01-09 12:24:00,98.27,98.28,98.265,98.265,914300000.0
2008-01-09 12:25:00,98.265,98.31,98.265,98.31,490400000.0
2008-01-09 12:26:00,98.31,98.31,98.275,98.285,270100000.0
2008-01-09 12:27:00,98.285,98.315,98.285,98.315,268600000.0
2008-01-09 12:28:00,98.315,98.325,98.295,98.315,1547400003.0
2008-01-09 12:29:00,98.305,98.38,98.305,98.38,1101500003.0
2008-01-09 12:30:00,98.37,98.385,98.355,98.375,851599995.0
2008-01-09 12:31:00,98.365,98.395,98.355,98.38,1906100020.0
2008-01-09 12:32:00,98.38,98.385,98.365,98.375,776400000.0
2008-01-09 12:33:00,98.375,98.375,98.32,98.325,1365699998.0
2008-01-09 12:34:00,98.325,98.345,98.325,98.325,1212200001.0
2008-01-09 12:35:00,98.33,98.345,98.32,98.33,657799998.0
2008-01-09 12:36:00,98.33,98.375,98.325,98.345,1573999993.0
2008-01-09 12:37:00,98.26,98.29,98.26,98.27,1182100002.0
2008-01-09 12:38:00,98.365,98.425,98.355,98.405,1182100002.0
2008-01-09 12:39:00,98.405,98.47,98.405,98.465,537900000.0
2008-01-09 12:40:00,98.465,98.48,98.445,98.455,1323200017.0
2008-01-09 12:41:00,98.455,98.475,98.445,98.455,1704700007.0
2008-01-09 12:42:00,98.455,98.465,98.435,98.455,772600000.0
2008-01-09 12:43:00,98.455,98.485,98.44,98.465,2147200024.0
2008-01-09 12:44:00,98.485,98.535,98.475,98.515,1586999996.0
2008-01-09 12:45:00,98.505,98.525,98.495,98.525,1335700003.0
2008-01-09 12:46:00,98.525,98.525,98.495,98.505,920600000.0
2008-01-09 12:47:00,98.505,98.505,98.455,98.47,1005799994.0
2008-01-09 12:48:00,98.475,98.49,98.435,98.45,840300003.0
2008-01-09 12:49:00,98.45,98.47,98.445,98.445,611799999.0
2008-01-09 12:50:00,98.45,98.46,98.44,98.445,1865400049.0
2008-01-09 12:51:00,98.445,98.46,98.44,98.45,1606800022.0
2008-01-09 12:52:00,98.45,98.45,98.44,98.45,577000000.0
2008-01-09 12:53:00,98.45,98.45,98.425,98.435,837599993.0
2008-01-09 12:54:00,98.43,98.435,98.405,98.42,1146299997.0
2008-01-09 12:55:00,98.42,98.42,98.4,98.42,726000000.0
2008-01-09 12:56:00,98.42,98.46,98.42,98.44,767000000.0
2008-01-09 12:57:00,98.44,98.44,98.34,98.35,1012200000.0
2008-01-09 12:58:00,98.345,98.345,98.29,98.3,733700002.0
2008-01-09 12:59:00,98.3,98.31,98.295,98.31,839700002.0
2008-01-09 13:00:00,98.31,98.32,98.135,98.17,774499997.0
2008-01-09 13:01:00,98.17,98.24,98.14,98.23,557400000.0
2008-01-09 13:02:00,98.24,98.245,98.22,98.235,484400000.0
2008-01-09 13:03:00,98.23,98.265,98.23,98.245,735900000.0
2008-01-09 13:04:00,98.245,98.245,98.205,98.24,475600000.0
2008-01-09 13:05:00,98.245,98.26,98.24,98.24,221900000.0
2008-01-09 13:06:00,98.24,98.255,98.24,98.255,422000000.0
2008-01-09 13:07:00,98.255,98.26,98.22,98.255,256200000.0
2008-01-09 13:08:00,98.255,98.285,98.235,98.24,506500000.0
2008-01-09 13:09:00,98.245,98.32,98.23,98.305,486000000.0
2008-01-09 13:10:00,98.305,98.325,98.295,98.32,732500000.0
2008-01-09 13:11:00,98.325,98.365,98.32,98.345,347300000.0
2008-01-09 13:12:00,98.345,98.355,98.34,98.35,704600000.0
2008-01-09 13:13:00,98.35,98.355,98.335,98.335,183300000.0
2008-01-09 13:14:00,98.335,98.335,98.305,98.31,645100000.0
2008-01-09 13:15:00,98.31,98.33,98.295,98.305,1146500000.0
2008-01-09 13:16:00,98.305,98.34,98.3,98.33,796200000.0
2008-01-09 13:17:00,98.33,98.33,98.3,98.32,1015700003.0
2008-01-09 13:18:00,98.32,98.345,98.32,98.345,882200000.0
2008-01-09 13:19:00,98.345,98.36,98.335,98.345,967100000.0
2008-01-09 13:20:00,98.345,98.36,98.335,98.34,1775600002.0
2008-01-09 13:21:00,98.335,98.35,98.33,98.33,810600000.0
2008-01-09 13:22:00,98.33,98.36,98.325,98.35,1122499985.0
2008-01-09 13:23:00,98.35,98.37,98.34,98.35,1199000000.0
2008-01-09 13:24:00,98.345,98.375,98.34,98.37,730700000.0
2008-01-09 13:25:00,98.375,98.375,98.345,98.365,939800000.0
2008-01-09 13:26:00,98.365,98.425,98.36,98.42,476000000.0
2008-01-09 13:27:00,98.42,98.445,98.41,98.44,655000000.0
2008-01-09 13:28:00,98.44,98.44,98.41,98.43,495200000.0
2008-01-09 13:29:00,98.43,98.43,98.415,98.415,1005800000.0
2008-01-09 13:30:00,98.42,98.42,98.4,98.42,1097800000.0
2008-01-09 13:31:00,98.42,98.42,98.375,98.38,622100000.0
2008-01-09 13:32:00,98.38,98.385,98.35,98.36,543900000.0
2008-01-09 13:33:00,98.36,98.37,98.35,98.36,1047000000.0
2008-01-09 13:34:00,98.365,98.375,98.33,98.34,942900002.0
2008-01-09 13:35:00,98.34,98.345,98.33,98.33,515000000.0
2008-01-09 13:36:00,98.33,98.33,98.27,98.27,466800000.0
2008-01-09 13:37:00,98.27,98.285,98.26,98.28,614900000.0
2008-01-09 13:38:00,98.28,98.31,98.27,98.29,731400000.0
2008-01-09 13:39:00,98.285,98.355,98.275,98.335,1060000028.0
2008-01-09 13:40:00,98.335,98.355,98.3,98.3,775700000.0
2008-01-09 13:41:00,98.3,98.32,98.285,98.3,1012000005.0
2008-01-09 13:42:00,98.295,98.355,98.295,98.35,1046800000.0
2008-01-09 13:43:00,98.35,98.35,98.315,98.33,554500000.0
2008-01-09 13:44:00,98.32,98.34,98.315,98.335,689900000.0
2008-01-09 13:45:00,98.335,98.345,98.33,98.34,612200000.0
2008-01-09 13:46:00,98.34,98.345,98.32,98.335,690800001.0
2008-01-09 13:47:00,98.335,98.365,98.335,98.36,318100000.0
2008-01-09 13:48:00,98.36,98.36,98.345,98.35,1024900001.0
2008-01-09 13:49:00,98.35,98.36,98.345,98.345,655500000.0
2008-01-09 13:50:00,98.345,98.36,98.335,98.34,644700000.0
2008-01-09 13:51:00,98.35,98.35,98.33,98.345,656800000.0
2008-01-09 13:52:00,98.35,98.355,98.34,98.355,340400000.0
2008-01-09 13:53:00,98.355,98.37,98.34,98.355,346300000.0
2008-01-09 13:54:00,98.35,98.355,98.335,98.335,458100000.0
2008-01-09 13:55:00,98.34,98.35,98.335,98.335,263800000.0
2008-01-09 13:56:00,98.335,98.345,98.33,98.345,835500000.0
2008-01-09 13:57:00,98.34,98.345,98.31,98.315,470900000.0
2008-01-09 13:58:00,98.315,98.32,98.27,98.29,226000000.0
2008-01-09 13:59:00,98.29,98.305,98.285,98.305,666900000.0
2008-01-09 14:00:00,98.31,98.35,98.305,98.345,522900000.0
2008-01-09 14:01:00,98.345,98.37,98.345,98.36,515200000.0
2008-01-09 14:02:00,98.35,98.375,98.345,98.37,530300001.0
2008-01-09 14:03:00,98.375,98.39,98.36,98.37,937900000.0
2008-01-09 14:04:00,98.37,98.395,98.37,98.385,914900000.0
2008-01-09 14:05:00,98.385,98.405,98.38,98.395,516400000.0
2008-01-09 14:06:00,98.395,98.4,98.34,98.35,548000002.0
2008-01-09 14:07:00,98.355,98.355,98.315,98.325,575199999.0
2008-01-09 14:08:00,98.33,98.33,98.305,98.31,567300000.0
2008-01-09 14:09:00,98.31,98.31,98.25,98.27,630599999.0
2008-01-09 14:10:00,98.275,98.28,98.255,98.26,546200001.0
2008-01-09 14:11:00,98.26,98.3,98.215,98.3,658600000.0
2008-01-09 14:12:00,98.3,98.365,98.3,98.31,431400000.0
2008-01-09 14:13:00,98.31,98.345,98.31,98.325,584500001.0
2008-01-09 14:14:00,98.325,98.325,98.28,98.285,276700000.0
2008-01-09 14:15:00,98.285,98.37,98.28,98.305,540800001.0
2008-01-09 14:16:00,98.31,98.315,98.275,98.28,701900000.0
2008-01-09 14:17:00,98.275,98.32,98.275,98.315,480800000.0
2008-01-09 14:18:00,98.32,98.325,98.295,98.315,442200000.0
2008-01-09 14:19:00,98.31,98.345,98.3,98.34,495500000.0
2008-01-09 14:20:00,98.34,98.345,98.31,98.31,238500000.0
2008-01-09 14:21:00,98.31,98.33,98.295,98.315,332000000.0
2008-01-09 14:22:00,98.315,98.35,98.285,98.315,428600000.0
2008-01-09 14:23:00,98.315,98.34,98.305,98.34,700700003.0
2008-01-09 14:24:00,98.34,98.365,98.33,98.36,432900000.0
2008-01-09 14:25:00,98.36,98.405,98.36,98.39,1124200002.0
2008-01-09 14:26:00,98.39,98.4,98.355,98.36,706200000.0
2008-01-09 14:27:00,98.36,98.37,98.34,98.355,495700000.0
2008-01-09 14:28:00,98.355,98.355,98.325,98.335,975100000.0
2008-01-09 14:29:00,98.335,98.34,98.305,98.34,975499998.0
2008-01-09 14:30:00,98.34,98.34,98.31,98.32,753700000.0
2008-01-09 14:31:00,98.32,98.35,98.295,98.325,945700002.0
2008-01-09 14:32:00,98.325,98.34,98.29,98.3,891400003.0
2008-01-09 14:33:00,98.3,98.32,98.295,98.31,693400000.0
2008-01-09 14:34:00,98.31,98.33,98.305,98.305,762300000.0
2008-01-09 14:35:00,98.305,98.32,98.3,98.31,990700000.0
2008-01-09 14:36:00,98.31,98.32,98.29,98.3,495000000.0
2008-01-09 14:37:00,98.3,98.3,98.27,98.285,531900000.0
2008-01-09 14:38:00,98.29,98.3,98.28,98.295,582700000.0
2008-01-09 14:39:00,98.29,98.3,98.285,98.29,627900000.0
2008-01-09 14:40:00,98.29,98.315,98.285,98.31,515000000.0
2008-01-09 14:41:00,98.31,98.31,98.295,98.31,237600000.0
2008-01-09 14:42:00,98.31,98.355,98.305,98.34,256600000.0
2008-01-09 14:43:00,98.345,98.35,98.33,98.33,450900000.0
2008-01-09 14:44:00,98.33,98.345,98.32,98.345,455500000.0
2008-01-09 14:45:00,98.345,98.355,98.325,98.34,422200000.0
2008-01-09 14:46:00,98.34,98.35,98.33,98.34,508500000.0
2008-01-09 14:47:00,98.34,98.36,98.335,98.345,340300000.0
2008-01-09 14:48:00,98.345,98.35,98.295,98.31,340100000.0
2008-01-09 14:49:00,98.305,98.33,98.305,98.32,337100000.0
2008-01-09 14:50:00,98.32,98.32,98.295,98.305,616800000.0
2008-01-09 14:51:00,98.31,98.31,98.27,98.275,576399999.0
2008-01-09 14:52:00,98.275,98.295,98.275,98.295,321200000.0
2008-01-09 14:53:00,98.295,98.32,98.295,98.315,440600000.0
2008-01-09 14:54:00,98.31,98.34,98.305,98.31,456700000.0
2008-01-09 14:55:00,98.315,98.33,98.31,98.31,700500000.0
2008-01-09 14:56:00,98.31,98.33,98.3,98.32,379700000.0
2008-01-09 14:57:00,98.32,98.33,98.305,98.305,512100000.0
2008-01-09 14:58:00,98.305,98.305,98.26,98.275,321200000.0
2008-01-09 14:59:00,98.275,98.3,98.27,98.27,213700000.0
2008-01-09 15:00:00,98.27,98.285,98.25,98.27,674600000.0
2008-01-09 15:01:00,98.27,98.295,98.27,98.285,368000000.0
2008-01-09 15:02:00,98.285,98.31,98.25,98.27,1000300005.0
2008-01-09 15:03:00,98.27,98.29,98.26,98.28,538600000.0
2008-01-09 15:04:00,98.28,98.3,98.265,98.285,600900003.0
2008-01-09 15:05:00,98.28,98.29,98.27,98.28,647500000.0
2008-01-09 15:06:00,98.28,98.31,98.275,98.285,675000001.0
2008-01-09 15:07:00,98.29,98.295,98.24,98.26,834200000.0
2008-01-09 15:08:00,98.25,98.26,98.195,98.195,470900000.0
2008-01-09 15:09:00,98.195,98.21,98.135,98.17,464900000.0
2008-01-09 15:10:00,98.17,98.19,98.14,98.14,571000000.0
2008-01-09 15:11:00,98.14,98.17,98.13,98.17,333200000.0
2008-01-09 15:12:00,98.17,98.195,98.165,98.17,486400000.0
2008-01-09 15:13:00,98.17,98.18,98.145,98.155,662200003.0
2008-01-09 15:14:00,98.15,98.165,98.12,98.14,676699996.0
2008-01-09 15:15:00,98.14,98.15,98.11,98.125,697500000.0
2008-01-09 15:16:00,98.125,98.145,98.095,98.1,497299999.0
2008-01-09 15:17:00,98.1,98.155,98.1,98.15,647400000.0
2008-01-09 15:18:00,98.15,98.195,98.145,98.195,665900000.0
2008-01-09 15:19:00,98.195,98.195,98.16,98.16,586200000.0
2008-01-09 15:20:00,98.17,98.225,98.17,98.215,713400001.0
2008-01-09 15:21:00,98.215,98.24,98.205,98.21,499700000.0
2008-01-09 15:22:00,98.22,98.245,98.185,98.185,575000000.0
2008-01-09 15:23:00,98.19,98.23,98.185,98.2,637599999.0
2008-01-09 15:24:00,98.21,98.21,98.175,98.205,1130800000.0
2008-01-09 15:25:00,98.21,98.255,98.205,98.24,1103700000.0
2008-01-09 15:26:00,98.24,98.245,98.125,98.16,931999997.0
2008-01-09 15:27:00,98.15,98.2,98.15,98.185,740100001.0
2008-01-09 15:28:00,98.185,98.19,98.16,98.18,554600000.0
2008-01-09 15:29:00,98.175,98.19,98.145,98.175,689600000.0
2008-01-09 15:30:00,98.175,98.22,98.17,98.22,640900000.0
2008-01-09 15:31:00,98.215,98.225,98.205,98.225,450600000.0
2008-01-09 15:32:00,98.22,98.23,98.175,98.175,357100000.0
2008-01-09 15:33:00,98.175,98.215,98.16,98.21,627499999.0
2008-01-09 15:34:00,98.2,98.215,98.17,98.18,526199999.0
2008-01-09 15:35:00,98.18,98.2,98.165,98.185,740000000.0
2008-01-09 15:36:00,98.18,98.19,98.15,98.17,648700000.0
2008-01-09 15:37:00,98.17,98.17,98.13,98.14,437100000.0
2008-01-09 15:38:00,98.14,98.165,98.13,98.165,624400000.0
2008-01-09 15:39:00,98.165,98.165,98.125,98.135,528900000.0
2008-01-09 15:40:00,98.135,98.145,98.09,98.11,481799999.0
2008-01-09 15:41:00,98.11,98.135,98.095,98.13,595900000.0
2008-01-09 15:42:00,98.13,98.165,98.13,98.155,508500000.0
2008-01-09 15:43:00,98.155,98.175,98.11,98.12,378000000.0
2008-01-09 15:44:00,98.12,98.15,98.1,98.1,426700000.0
2008-01-09 15:45:00,98.09,98.1,98.045,98.07,896900001.0
2008-01-09 15:46:00,98.07,98.07,98.02,98.03,1002200004.0
2008-01-09 15:47:00,98.03,98.06,98.015,98.055,839600003.0
2008-01-09 15:48:00,98.055,98.065,98.01,98.025,647000000.0
2008-01-09 15:49:00,98.025,98.03,98.0,98.01,451500000.0
2008-01-09 15:50:00,98.01,98.03,97.995,98.005,521200000.0
2008-01-09 15:51:00,98.0,98.02,97.96,98.02,512300000.0
2008-01-09 15:52:00,98.025,98.04,98.0,98.02,591100000.0
2008-01-09 15:53:00,98.025,98.03,97.995,98.01,1200000002.0
2008-01-09 15:54:00,98.01,98.05,98.01,98.04,609700000.0
2008-01-09 15:55:00,98.045,98.07,98.025,98.06,636100000.0
2008-01-09 15:56:00,98.06,98.07,98.015,98.05,491100000.0
2008-01-09 15:57:00,98.05,98.06,98.015,98.02,831400002.0
2008-01-09 15:58:00,98.02,98.055,98.01,98.045,851900002.0
2008-01-09 15:59:00,98.06,98.125,98.03,98.125,287500000.0
2008-01-09 16:00:00,98.125,98.135,98.065,98.095,668200001.0
2008-01-09 16:01:00,98.09,98.1,98.05,98.055,946599999.0
2008-01-09 16:02:00,98.055,98.085,98.055,98.075,1125600002.0
2008-01-09 16:03:00,98.075,98.09,98.065,98.085,849400000.0
2008-01-09 16:04:00,98.08,98.09,98.05,98.075,674700000.0
2008-01-09 16:05:00,98.075,98.085,98.05,98.06,612000000.0
2008-01-09 16:06:00,98.06,98.08,98.035,98.07,533200000.0
2008-01-09 16:07:00,98.07,98.08,98.055,98.07,202900000.0
2008-01-09 16:08:00,98.07,98.09,98.06,98.075,330300000.0
2008-01-09 16:09:00,98.07,98.09,98.06,98.075,508900000.0
2008-01-09 16:10:00,98.075,98.12,98.07,98.105,480600000.0
2008-01-09 16:11:00,98.1,98.135,98.1,98.11,247400000.0
2008-01-09 16:12:00,98.115,98.13,98.09,98.09,269500000.0
2008-01-09 16:13:00,98.09,98.125,98.07,98.115,535400000.0
2008-01-09 16:14:00,98.115,98.17,98.11,98.15,409100000.0
2008-01-09 16:15:00,98.15,98.175,98.14,98.17,476600000.0
2008-01-09 16:16:00,98.17,98.175,98.135,98.145,258900000.0
2008-01-09 16:17:00,98.145,98.17,98.12,98.16,697400000.0
2008-01-09 16:18:00,98.16,98.175,98.13,98.17,812000000.0
2008-01-09 16:19:00,98.165,98.17,98.15,98.15,887899999.0
2008-01-09 16:20:00,98.15,98.155,98.1,98.115,732300001.0
2008-01-09 16:21:00,98.115,98.125,98.105,98.115,809600004.0
2008-01-09 16:22:00,98.115,98.13,98.11,98.115,581600000.0
2008-01-09 16:23:00,98.12,98.13,98.1,98.115,951900000.0
2008-01-09 16:24:00,98.115,98.13,98.105,98.105,948500000.0
2008-01-09 16:25:00,98.11,98.115,98.085,98.095,1940900007.0
2008-01-09 16:26:00,98.085,98.105,98.08,98.085,1735800000.0
2008-01-09 16:27:00,98.085,98.105,98.065,98.095,2063700002.0
2008-01-09 16:28:00,98.095,98.105,98.055,98.075,1565900011.0
2008-01-09 16:29:00,98.075,98.11,98.075,98.105,347500000.0
2008-01-09 16:30:00,98.105,98.11,98.09,98.1,436400000.0
2008-01-09 16:31:00,98.1,98.14,98.08,98.13,787099999.0
2008-01-09 16:32:00,98.125,98.15,98.1,98.1,1872500013.0
2008-01-09 16:33:00,98.105,98.115,98.055,98.085,1857599997.0
2008-01-09 16:34:00,98.085,98.105,98.055,98.055,1259000000.0
2008-01-09 16:35:00,98.055,98.075,98.045,98.075,1962700000.0
2008-01-09 16:36:00,98.075,98.095,98.065,98.085,1404400001.0
2008-01-09 16:37:00,98.095,98.095,98.065,98.075,1448800001.0
2008-01-09 16:38:00,98.075,98.115,98.07,98.11,797000007.0
2008-01-09 16:39:00,98.115,98.155,98.095,98.155,1286400013.0
2008-01-09 16:40:00,98.155,98.155,98.125,98.125,1395600013.0
2008-01-09 16:41:00,98.125,98.165,98.125,98.145,1445100008.0
2008-01-09 16:42:00,98.145,98.155,98.115,98.125,2130699991.0
2008-01-09 16:43:00,98.135,98.16,98.12,98.15,1686800019.0
2008-01-09 16:44:00,98.145,98.155,98.12,98.125,1796800005.0
2008-01-09 16:45:00,98.125,98.125,98.105,98.125,1249200000.0
2008-01-09 16:46:00,98.11,98.14,98.08,98.12,1744600002.0
2008-01-09 16:47:00,98.145,98.165,98.14,98.155,1744600002.0
2008-01-09 16:48:00,98.155,98.19,98.145,98.185,1780100008.0
2008-01-09 16:49:00,98.185,98.195,98.165,98.17,1255000000.0
2008-01-09 16:50:00,98.17,98.185,98.145,98.165,1970800001.0
2008-01-09 16:51:00,98.165,98.165,98.115,98.12,976000000.0
2008-01-09 16:52:00,98.12,98.14,98.1,98.11,299000000.0
2008-01-09 16:53:00,98.11,98.115,98.07,98.11,593600000.0
2008-01-09 16:54:00,98.11,98.13,98.085,98.095,946099998.0
2008-01-09 16:55:00,98.085,98.12,98.075,98.11,1753199998.0
2008-01-09 16:56:00,98.105,98.12,98.075,98.09,1636799999.0
2008-01-09 16:57:00,98.095,98.16,98.09,98.135,705700000.0
2008-01-09 16:58:00,98.135,98.175,98.125,98.165,1326000001.0
2008-01-09 16:59:00,98.155,98.165,98.115,98.165,1681500008.0
2008-01-09 17:00:00,98.165,98.2,98.155,98.19,767500001.0
2008-01-09 17:01:00,98.195,98.205,98.185,98.195,1470100001.0
2008-01-09 17:02:00,98.195,98.23,98.195,98.21,597200000.0
2008-01-09 17:03:00,98.21,98.215,98.185,98.2,1396700000.0
2008-01-09 17:04:00,98.2,98.22,98.18,98.205,710300001.0
2008-01-09 17:05:00,98.205,98.21,98.155,98.16,1140599999.0
2008-01-09 17:06:00,98.16,98.22,98.15,98.185,1198000013.0
2008-01-09 17:07:00,98.185,98.21,98.175,98.21,651100000.0
2008-01-09 17:08:00,98.21,98.215,98.18,98.195,556900000.0
2008-01-09 17:09:00,98.195,98.215,98.185,98.21,1852500001.0
2008-01-09 17:10:00,98.205,98.22,98.175,98.175,1847100000.0
2008-01-09 17:11:00,98.175,98.205,98.175,98.185,1986000000.0
2008-01-09 17:12:00,98.185,98.235,98.175,98.225,1540899996.0
2008-01-09 17:13:00,98.225,98.275,98.22,98.275,1833000004.0
2008-01-09 17:14:00,98.275,98.285,98.235,98.265,1975200001.0
2008-01-09 17:15:00,98.24,98.24,98.19,98.23,1843700005.0
2008-01-09 17:16:00,98.225,98.235,98.195,98.215,1843700005.0
2008-01-09 17:17:00,98.22,98.25,98.22,98.25,1957500009.0
2008-01-09 17:18:00,98.26,98.29,98.23,98.29,1957500009.0
2008-01-09 17:19:00,98.3,98.3,98.26,98.26,1957500009.0
2008-01-09 17:20:00,98.205,98.205,98.15,98.155,1957500009.0
2008-01-09 17:21:00,98.27,98.3,98.26,98.27,896000000.0
2008-01-09 17:22:00,98.135,98.185,98.11,98.15,896000000.0
2008-01-09 17:23:00,98.22,98.23,98.21,98.23,847200000.0
2008-01-09 17:24:00,98.24,98.25,98.21,98.23,847200000.0
2008-01-09 17:25:00,98.105,98.125,98.085,98.1,847200000.0
2008-01-09 17:26:00,98.1,98.13,98.08,98.095,570900000.0
2008-01-09 17:27:00,98.095,98.135,98.075,98.12,1933200006.0
2008-01-09 17:28:00,98.21,98.21,98.18,98.2,1892100000.0
2008-01-09 17:29:00,98.11,98.135,98.11,98.125,1892100000.0
2008-01-09 17:30:00,98.125,98.15,98.095,98.15,1789900002.0
2008-01-09 17:31:00,98.15,98.15,98.11,98.145,389800000.0
2008-01-09 17:32:00,98.14,98.165,98.125,98.145,539000000.0
2008-01-09 17:33:00,98.19,98.19,98.16,98.17,467200000.0
2008-01-09 17:34:00,98.18,98.19,98.16,98.19,467200000.0
2008-01-09 17:35:00,98.18,98.18,98.15,98.15,467200000.0
2008-01-09 17:36:00,98.11,98.135,98.105,98.135,467200000.0
2008-01-09 17:37:00,98.135,98.16,98.125,98.14,705200000.0
2008-01-09 17:38:00,98.14,98.17,98.125,98.155,733200000.0
2008-01-09 17:39:00,98.155,98.17,98.14,98.15,787100000.0
2008-01-09 17:40:00,98.155,98.175,98.14,98.165,603000000.0
2008-01-09 17:41:00,98.165,98.175,98.145,98.17,541600000.0
2008-01-09 17:42:00,98.165,98.185,98.165,98.165,1836799986.0
2008-01-09 17:43:00,98.165,98.175,98.125,98.135,1930400000.0
2008-01-09 17:44:00,98.135,98.14,98.105,98.11,1505500000.0
2008-01-09 17:45:00,98.105,98.13,98.085,98.105,1995700006.0
2008-01-09 17:46:00,98.13,98.15,98.13,98.15,1920399992.0
2008-01-09 17:47:00,98.105,98.14,98.08,98.085,1920399992.0
2008-01-09 17:48:00,98.085,98.125,98.075,98.115,1723599998.0
2008-01-09 17:49:00,98.115,98.145,98.105,98.105,1891599982.0
2008-01-09 17:50:00,98.105,98.125,98.065,98.07,1910399990.0
2008-01-09 17:51:00,98.065,98.09,98.045,98.08,1582100001.0
2008-01-09 17:52:00,98.085,98.095,98.065,98.08,949100000.0
2008-01-09 17:53:00,98.085,98.125,98.07,98.125,1270499996.0
2008-01-09 17:54:00,98.125,98.13,98.095,98.13,1848400000.0
2008-01-09 17:55:00,98.07,98.08,98.05,98.08,1835300003.0
2008-01-09 17:56:00,98.135,98.155,98.115,98.115,1835300003.0
2008-01-09 17:57:00,98.115,98.16,98.115,98.155,2044500001.0
2008-01-09 17:58:00,98.155,98.205,98.135,98.195,2079700019.0
2008-01-09 17:59:00,98.19,98.255,98.175,98.245,1862199988.0
2008-01-09 18:00:00,98.245,98.25,98.195,98.22,1940000002.0
2008-01-09 18:01:00,98.22,98.245,98.2,98.225,1865000000.0
2008-01-09 18:02:00,98.225,98.245,98.215,98.225,1734900000.0
2008-01-09 18:03:00,98.225,98.245,98.205,98.225,1554400001.0
2008-01-09 18:04:00,98.225,98.245,98.205,98.215,1679199996.0
2008-01-09 18:05:00,98.1,98.12,98.1,98.12,1745500000.0
2008-01-09 18:06:00,98.2,98.215,98.195,98.215,1745500000.0
2008-01-09 18:07:00,98.215,98.255,98.185,98.25,2006200008.0
2008-01-09 18:08:00,98.1,98.12,98.08,98.11,1477200000.0
2008-01-09 18:09:00,98.1,98.11,98.08,98.11,1477200000.0
2008-01-09 18:10:00,98.225,98.235,98.205,98.225,1477200000.0
2008-01-09 18:11:00,98.225,98.25,98.215,98.23,499100000.0
2008-01-09 18:12:00,98.225,98.24,98.22,98.235,850300001.0
2008-01-09 18:13:00,98.245,98.245,98.205,98.215,1688900006.0
2008-01-09 18:14:00,98.215,98.245,98.205,98.23,2035700000.0
2008-01-09 18:15:00,98.23,98.23,98.195,98.215,1910400001.0
2008-01-09 18:16:00,98.215,98.225,98.19,98.225,1754500001.0
2008-01-09 18:17:00,98.08,98.08,98.07,98.07,1618700000.0
2008-01-09 18:18:00,98.235,98.285,98.225,98.285,1618700000.0
2008-01-09 18:19:00,98.28,98.295,98.255,98.265,1103100000.0
2008-01-09 18:20:00,98.265,98.28,98.235,98.275,416000000.0
2008-01-09 18:21:00,98.275,98.315,98.265,98.28,468300000.0
2008-01-09 18:22:00,98.28,98.285,98.225,98.23,761900001.0
2008-01-09 18:23:00,98.225,98.235,98.205,98.225,1832300008.0
2008-01-09 18:24:00,98.225,98.255,98.215,98.23,1576500000.0
2008-01-09 18:25:00,98.23,98.245,98.195,98.205,703899999.0
2008-01-09 18:26:00,98.15,98.18,98.15,98.18,1239400009.0
2008-01-09 18:27:00,98.195,98.22,98.195,98.205,1239400009.0
2008-01-09 18:28:00,98.205,98.225,98.195,98.215,648400000.0
2008-01-09 18:29:00,98.21,98.23,98.195,98.2,431700001.0
2008-01-09 18:30:00,98.2,98.22,98.195,98.195,397400000.0
2008-01-09 18:31:00,98.195,98.205,98.155,98.155,1459999999.0
2008-01-09 18:32:00,98.155,98.185,98.155,98.175,1965900000.0
2008-01-09 18:33:00,98.18,98.185,98.155,98.17,1298500000.0
2008-01-09 18:34:00,98.17,98.195,98.16,98.185,1135699996.0
2008-01-09 18:35:00,98.23,98.27,98.23,98.25,1612200000.0
2008-01-09 18:36:00,98.165,98.22,98.155,98.21,1612200000.0
2008-01-09 18:37:00,98.21,98.22,98.185,98.185,2009800002.0
2008-01-09 18:38:00,98.16,98.18,98.16,98.18,2118299999.0
2008-01-09 18:39:00,98.175,98.195,98.175,98.175,2118299999.0
2008-01-09 18:40:00,98.175,98.185,98.165,98.165,1000400000.0
2008-01-09 18:41:00,98.165,98.185,98.145,98.145,1868900002.0
2008-01-09 18:42:00,98.145,98.185,98.145,98.185,1150500000.0
2008-01-09 18:43:00,98.185,98.195,98.17,98.185,1000100000.0
2008-01-09 18:44:00,98.185,98.19,98.155,98.165,1322300000.0
2008-01-09 18:45:00,98.165,98.185,98.13,98.14,1513900000.0
2008-01-09 18:46:00,98.11,98.13,98.1,98.11,2081699999.0
2008-01-09 18:47:00,98.145,98.145,98.085,98.085,2081699999.0
2008-01-09 18:48:00,98.12,98.12,98.11,98.12,1944000005.0
2008-01-09 18:49:00,98.11,98.12,98.1,98.12,1944000005.0
2008-01-09 18:50:00,98.085,98.085,98.045,98.05,1944000005.0
2008-01-09 18:51:00,98.05,98.09,98.015,98.065,1842100006.0
2008-01-09 18:52:00,98.055,98.075,98.05,98.07,951599999.0
2008-01-09 18:53:00,98.07,98.075,98.035,98.04,1237800002.0
2008-01-09 18:54:00,98.04,98.085,98.035,98.08,1327900006.0
2008-01-09 18:55:00,98.08,98.095,98.07,98.095,1126999999.0
2008-01-09 18:56:00,98.095,98.115,98.085,98.11,495200000.0
2008-01-09 18:57:00,98.115,98.125,98.105,98.115,614000000.0
2008-01-09 18:58:00,98.115,98.125,98.11,98.115,282800000.0
2008-01-09 18:59:00,98.11,98.125,98.085,98.085,610000003.0
2008-01-09 19:00:00,98.085,98.115,98.075,98.115,863600000.0
2008-01-09 19:01:00,98.115,98.125,98.085,98.1,600300002.0
2008-01-09 19:02:00,98.1,98.115,98.08,98.1,723400004.0
2008-01-09 19:03:00,98.1,98.105,98.07,98.085,811100000.0
2008-01-09 19:04:00,98.085,98.115,98.075,98.105,502800001.0
2008-01-09 19:05:00,98.1,98.13,98.09,98.125,1580100003.0
2008-01-09 19:06:00,98.13,98.13,98.1,98.125,1147199999.0
2008-01-09 19:07:00,98.12,98.135,98.11,98.125,350500000.0
2008-01-09 19:08:00,98.125,98.125,98.09,98.1,779299998.0
2008-01-09 19:09:00,98.105,98.115,98.08,98.11,1725400006.0
2008-01-09 19:10:00,98.11,98.115,98.095,98.095,1777800000.0
2008-01-09 19:11:00,98.095,98.105,98.085,98.095,1846800012.0
2008-01-09 19:12:00,98.095,98.115,98.095,98.1,1752000000.0
2008-01-09 19:13:00,98.1,98.115,98.095,98.105,1547300000.0
2008-01-09 19:14:00,98.095,98.115,98.09,98.11,2074500000.0
2008-01-09 19:15:00,98.11,98.11,98.08,98.08,1812000000.0
2008-01-09 19:16:00,98.07,98.08,98.05,98.05,1812000000.0
2008-01-09 19:17:00,98.065,98.095,98.065,98.085,1812000000.0
2008-01-09 19:18:00,98.085,98.125,98.08,98.12,1669800011.0
2008-01-09 19:19:00,98.12,98.135,98.1,98.135,1583800000.0
2008-01-09 19:20:00,98.145,98.165,98.13,98.145,2052700001.0
2008-01-09 19:21:00,98.15,98.155,98.105,98.105,1981500000.0
2008-01-09 19:22:00,98.1,98.12,98.1,98.11,1339700001.0
2008-01-09 19:23:00,98.1,98.1,98.07,98.08,1339700001.0
2008-01-09 19:24:00,98.115,98.145,98.115,98.125,1339700001.0
2008-01-09 19:25:00,98.125,98.18,98.125,98.15,1171200004.0
2008-01-09 19:26:00,98.155,98.18,98.15,98.165,940800000.0
2008-01-09 19:27:00,98.165,98.195,98.155,98.195,772500000.0
2008-01-09 19:28:00,98.08,98.1,98.07,98.08,1598000000.0
2008-01-09 19:29:00,98.215,98.245,98.215,98.225,1598000000.0
2008-01-09 19:30:00,98.22,98.23,98.2,98.205,614900000.0
2008-01-09 19:31:00,98.2,98.235,98.2,98.21,893000000.0
2008-01-09 19:32:00,98.215,98.225,98.21,98.22,727300000.0
2008-01-09 19:33:00,98.1,98.1,98.02,98.04,1719200000.0
2008-01-09 19:34:00,98.215,98.245,98.215,98.225,1719200000.0
2008-01-09 19:35:00,98.225,98.255,98.225,98.245,987400000.0
2008-01-09 19:36:00,98.245,98.255,98.195,98.195,1494100000.0
2008-01-09 19:37:00,98.04,98.04,98.01,98.02,1151600000.0
2008-01-09 19:38:00,98.165,98.175,98.165,98.175,1151600000.0
2008-01-09 19:39:00,98.175,98.195,98.165,98.165,1351200000.0
2008-01-09 19:40:00,98.165,98.185,98.155,98.155,1527400001.0
2008-01-09 19:41:00,98.16,98.165,98.135,98.135,1903100004.0
2008-01-09 19:42:00,98.02,98.02,97.98,98.0,1854900003.0
2008-01-09 19:43:00,97.99,98.0,97.97,98.0,1854900003.0
2008-01-09 19:44:00,98.01,98.01,97.99,98.0,1854900003.0
2008-01-09 19:45:00,98.11,98.13,98.1,98.115,1854900003.0
2008-01-09 19:46:00,98.11,98.12,98.085,98.105,2118800008.0
2008-01-09 19:47:00,98.105,98.14,98.105,98.11,1275300000.0
2008-01-09 19:48:00,98.115,98.125,98.105,98.12,484700000.0
2008-01-09 19:49:00,98.12,98.125,98.1,98.125,427900000.0
2008-01-09 19:50:00,98.125,98.13,98.115,98.12,757200000.0
2008-01-09 19:51:00,98.125,98.145,98.1,98.135,411300000.0
2008-01-09 19:52:00,98.135,98.17,98.13,98.155,367100000.0
2008-01-09 19:53:00,98.155,98.155,98.13,98.14,783800000.0
2008-01-09 19:54:00,98.14,98.155,98.13,98.14,1137400000.0
2008-01-09 19:55:00,98.14,98.145,98.1,98.115,688300002.0
2008-01-09 19:56:00,98.115,98.125,98.08,98.115,932800001.0
2008-01-09 19:57:00,98.115,98.115,98.08,98.085,1060800000.0
2008-01-09 19:58:00,98.05,98.08,98.05,98.07,1758600002.0
2008-01-09 19:59:00,98.085,98.11,98.075,98.11,1758600002.0
2008-01-09 20:00:00,98.11,98.13,98.08,98.09,1386000000.0
2008-01-09 20:01:00,98.09,98.1,98.06,98.085,1312500009.0
2008-01-09 20:02:00,98.085,98.115,98.075,98.09,1375600000.0
2008-01-09 20:03:00,98.09,98.13,98.08,98.11,479600000.0
2008-01-09 20:04:00,98.11,98.145,98.11,98.135,762400003.0
2008-01-09 20:05:00,98.135,98.145,98.125,98.135,769400000.0
2008-01-09 20:06:00,98.135,98.16,98.105,98.125,989500002.0
2008-01-09 20:07:00,98.04,98.05,98.02,98.04,1482200003.0
2008-01-09 20:08:00,98.05,98.07,98.02,98.02,1482200003.0
2008-01-09 20:09:00,98.04,98.07,98.01,98.05,1482200003.0
2008-01-09 20:10:00,98.04,98.07,98.02,98.07,1482200003.0
2008-01-09 20:11:00,98.05,98.05,98.02,98.04,1482200003.0
2008-01-09 20:12:00,98.105,98.115,98.07,98.075,1482200003.0
2008-01-09 20:13:00,98.07,98.07,98.02,98.05,2004500005.0
2008-01-09 20:14:00,98.07,98.07,98.02,98.05,2004500005.0
2008-01-09 20:15:00,98.07,98.07,98.0,98.02,2004500005.0
2008-01-09 20:16:00,98.075,98.085,98.04,98.065,2004500005.0
2008-01-09 20:17:00,98.075,98.085,98.06,98.065,1705000003.0
2008-01-09 20:18:00,98.065,98.125,98.065,98.105,1520800001.0
2008-01-09 20:19:00,98.095,98.105,98.065,98.085,2068800015.0
2008-01-09 20:20:00,98.085,98.13,98.085,98.12,1658700006.0
2008-01-09 20:21:00,98.12,98.125,98.085,98.115,1350300000.0
2008-01-09 20:22:00,98.115,98.12,98.1,98.11,1358200000.0
2008-01-09 20:23:00,98.105,98.11,98.08,98.085,1741900001.0
2008-01-09 20:24:00,98.085,98.095,98.065,98.085,1462199999.0
2008-01-09 20:25:00,98.085,98.1,98.06,98.085,1594100001.0
2008-01-09 20:26:00,98.085,98.095,98.07,98.085,999599999.0
2008-01-09 20:27:00,98.085,98.095,98.03,98.065,1098399998.0
2008-01-09 20:28:00,98.065,98.095,98.065,98.085,1255200000.0
2008-01-09 20:29:00,98.08,98.085,98.05,98.065,1526500000.0
2008-01-09 20:30:00,98.065,98.085,98.03,98.085,489600000.0
2008-01-09 20:31:00,98.085,98.085,98.065,98.065,1839099996.0
2008-01-09 20:32:00,98.07,98.095,98.065,98.085,1856300003.0
2008-01-09 20:33:00,98.085,98.095,98.035,98.05,463000000.0
2008-01-09 20:34:00,98.045,98.05,98.005,98.04,942600000.0
2008-01-09 20:35:00,98.045,98.065,98.015,98.035,1597399978.0
2008-01-09 20:36:00,98.04,98.06,98.02,98.03,858799995.0
2008-01-09 20:37:00,98.035,98.045,98.005,98.025,1266300002.0
2008-01-09 20:38:00,98.025,98.05,98.015,98.05,834099998.0
2008-01-09 20:39:00,98.05,98.05,98.02,98.04,576600000.0
2008-01-09 20:40:00,98.035,98.045,98.02,98.035,941600003.0
2008-01-09 20:41:00,98.035,98.045,98.005,98.015,544800000.0
2008-01-09 20:42:00,98.015,98.025,97.985,97.995,776200002.0
2008-01-09 20:43:00,97.99,98.01,97.975,98.005,807500001.0
2008-01-09 20:44:00,98.01,98.02,97.98,98.015,1430200004.0
2008-01-09 20:45:00,98.015,98.02,97.99,98.005,894600002.0
2008-01-09 20:46:00,98.005,98.005,97.98,97.98,1030400003.0
2008-01-09 20:47:00,97.98,98.005,97.975,98.005,1010500010.0
2008-01-09 20:48:00,98.005,98.025,97.99,97.995,1080900007.0
2008-01-09 20:49:00,97.995,98.03,97.995,98.015,670400000.0
2008-01-09 20:50:00,98.015,98.015,97.98,97.995,917600001.0
2008-01-09 20:51:00,97.995,98.015,97.995,98.015,374800000.0
2008-01-09 20:52:00,98.015,98.035,98.0,98.005,1155400000.0
2008-01-09 20:53:00,98.005,98.04,98.0,98.0,937200000.0
2008-01-09 20:54:00,98.0,98.005,97.99,98.005,1910900000.0
2008-01-09 20:55:00,98.005,98.03,98.0,98.03,859900000.0
2008-01-09 20:56:00,98.045,98.055,98.02,98.05,1003800008.0
2008-01-09 20:57:00,98.05,98.07,98.04,98.07,1485399981.0
2008-01-09 20:58:00,98.07,98.085,98.05,98.07,1288600000.0
2008-01-09 20:59:00,98.07,98.085,98.06,98.08,1520500000.0
2008-01-09 21:00:00,98.08,98.08,98.045,98.055,882000000.0
2008-01-09 21:01:00,98.055,98.07,98.015,98.04,986000002.0
2008-01-09 21:02:00,98.04,98.085,98.04,98.075,1380899995.0
2008-01-09 21:03:00,98.075,98.1,98.065,98.075,1484900021.0
2008-01-09 21:04:00,98.065,98.08,98.045,98.07,1685100000.0
2008-01-09 21:05:00,98.07,98.085,98.035,98.035,951600000.0
2008-01-09 21:06:00,98.035,98.065,98.02,98.035,1175800001.0
2008-01-09 21:07:00,98.035,98.06,98.025,98.05,1073700000.0
2008-01-09 21:08:00,98.055,98.06,98.03,98.035,830600000.0
2008-01-09 21:09:00,98.03,98.07,98.015,98.06,1950400000.0
2008-01-09 21:10:00,98.06,98.08,98.035,98.065,2042300000.0
2008-01-09 21:11:00,98.19,98.19,98.17,98.17,1682400000.0
2008-01-09 21:12:00,98.16,98.19,98.16,98.16,1682400000.0
2008-01-09 21:13:00,98.055,98.065,98.025,98.06,1682400000.0
2008-01-09 21:14:00,98.055,98.075,98.025,98.055,1919600000.0
2008-01-09 21:15:00,98.055,98.065,98.005,98.015,1409200001.0
2008-01-09 21:16:00,98.015,98.03,97.985,98.025,1160000000.0
2008-01-09 21:17:00,98.025,98.04,98.025,98.025,1486800000.0
2008-01-09 21:18:00,98.025,98.05,98.015,98.015,1827200000.0
2008-01-09 21:19:00,98.015,98.045,98.015,98.035,2047600000.0
2008-01-09 21:20:00,98.03,98.055,98.015,98.05,2026900000.0
2008-01-09 21:21:00,98.055,98.06,98.025,98.04,1952700005.0
2008-01-09 21:22:00,98.045,98.05,98.015,98.025,2034700000.0
2008-01-09 21:23:00,98.025,98.05,98.015,98.05,1892700004.0
2008-01-09 21:24:00,98.24,98.25,98.21,98.24,1685000001.0
2008-01-09 21:25:00,98.22,98.25,98.22,98.23,1685000001.0
2008-01-09 21:26:00,98.02,98.035,98.015,98.035,1685000001.0
2008-01-09 21:27:00,98.035,98.035,98.005,98.025,2093500013.0
2008-01-09 21:28:00,98.23,98.23,98.2,98.21,1692000000.0
2008-01-09 21:29:00,98.2,98.21,98.17,98.19,1692000000.0
2008-01-09 21:30:00,98.2,98.2,98.16,98.17,1692000000.0
2008-01-09 21:31:00,98.035,98.05,98.035,98.045,1692000000.0
2008-01-09 21:32:00,98.045,98.105,98.045,98.095,1906400000.0
2008-01-09 21:33:00,98.15,98.19,98.15,98.19,1901100031.0
2008-01-09 21:34:00,98.2,98.2,98.16,98.2,1901100031.0
2008-01-09 21:35:00,98.19,98.21,98.16,98.18,1901100031.0
2008-01-09 21:36:00,98.075,98.115,98.045,98.115,1901100031.0
2008-01-09 21:37:00,98.115,98.115,98.055,98.085,2123400003.0
2008-01-09 21:38:00,98.085,98.115,98.08,98.105,1822800003.0
2008-01-09 21:39:00,98.105,98.105,98.065,98.085,1843600002.0
2008-01-09 21:40:00,98.085,98.095,98.065,98.085,1998800000.0
2008-01-09 21:41:00,98.085,98.1,98.075,98.075,1799600000.0
2008-01-09 21:42:00,98.075,98.085,98.055,98.075,1871400012.0
2008-01-09 21:43:00,98.075,98.075,98.035,98.045,1477800009.0
2008-01-09 21:44:00,98.055,98.085,98.055,98.065,2041600000.0
2008-01-09 21:45:00,98.065,98.105,98.045,98.095,1980000000.0
2008-01-09 21:46:00,98.32,98.33,98.27,98.32,1751300007.0
2008-01-09 21:47:00,98.075,98.13,98.065,98.105,1751300007.0
2008-01-09 21:48:00,98.105,98.145,98.095,98.14,1970400000.0
2008-01-09 21:49:00,98.32,98.36,98.3,98.33,1880700011.0
2008-01-09 21:50:00,98.15,98.15,98.095,98.12,1880700011.0
2008-01-09 21:51:00,98.37,98.37,98.33,98.33,2110200000.0
2008-01-09 21:52:00,98.35,98.38,98.33,98.37,2110200000.0
2008-01-09 21:53:00,98.38,98.41,98.37,98.39,2110200000.0
2008-01-09 21:54:00,98.14,98.165,98.135,98.135,2110200000.0
2008-01-09 21:55:00,98.41,98.48,98.41,98.46,1661500014.0
2008-01-09 21:56:00,98.47,98.52,98.46,98.5,1661500014.0
2008-01-09 21:57:00,98.51,98.51,98.47,98.47,1661500014.0
2008-01-09 21:58:00,98.145,98.175,98.14,98.15,1661500014.0
2008-01-09 21:59:00,98.155,98.205,98.135,98.195,1780300010.0
2008-01-09 22:00:00,98.47,98.47,98.42,98.42,1436199998.0
2008-01-09 22:01:00,98.43,98.43,98.39,98.4,1436199998.0
2008-01-09 22:02:00,98.39,98.4,98.38,98.39,1436199998.0
2008-01-09 22:03:00,98.38,98.39,98.37,98.39,1436199998.0
2008-01-09 22:04:00,98.38,98.4,98.37,98.37,1436199998.0
2008-01-09 22:05:00,98.18,98.22,98.175,98.21,1436199998.0
2008-01-09 22:06:00,98.21,98.24,98.195,98.195,1408100001.0
2008-01-09 22:07:00,98.195,98.225,98.155,98.155,1860400003.0
2008-01-09 22:08:00,98.155,98.245,98.145,98.245,2106100000.0
2008-01-09 22:09:00,98.245,98.275,98.185,98.195,1740100001.0
2008-01-09 22:10:00,98.19,98.215,98.185,98.19,1294999992.0
2008-01-09 22:11:00,98.19,98.195,98.165,98.165,1048599999.0
2008-01-09 22:12:00,98.165,98.185,98.16,98.17,1800800000.0
2008-01-09 22:13:00,98.41,98.43,98.41,98.43,1375900003.0
2008-01-09 22:14:00,98.42,98.44,98.42,98.43,1375900003.0
2008-01-09 22:15:00,98.175,98.195,98.17,98.195,1375900003.0
2008-01-09 22:16:00,98.195,98.215,98.195,98.21,1743500000.0
2008-01-09 22:17:00,98.2,98.235,98.2,98.215,874500000.0
2008-01-09 22:18:00,98.215,98.275,98.215,98.255,1224500000.0
2008-01-09 22:19:00,98.255,98.265,98.225,98.235,2057600000.0
2008-01-09 22:20:00,98.235,98.245,98.185,98.19,1676000000.0
2008-01-09 22:21:00,98.19,98.245,98.185,98.22,2073999997.0
2008-01-09 22:22:00,98.42,98.43,98.42,98.43,1664400000.0
2008-01-09 22:23:00,98.42,98.44,98.4,98.41,1664400000.0
2008-01-09 22:24:00,98.42,98.42,98.39,98.39,1664400000.0
2008-01-09 22:25:00,98.215,98.25,98.215,98.23,1664400000.0
2008-01-09 22:26:00,98.23,98.25,98.205,98.245,682900000.0
2008-01-09 22:27:00,98.245,98.255,98.21,98.24,545200001.0
2008-01-09 22:28:00,98.24,98.25,98.2,98.215,1138500000.0
2008-01-09 22:29:00,98.215,98.225,98.165,98.185,1631600000.0
2008-01-09 22:30:00,98.185,98.195,98.16,98.18,1704899996.0
2008-01-09 22:31:00,98.18,98.205,98.155,98.18,664400000.0
2008-01-09 22:32:00,98.18,98.2,98.155,98.155,1223000001.0
2008-01-09 22:33:00,98.155,98.195,98.155,98.195,1957600000.0
2008-01-09 22:34:00,98.39,98.39,98.38,98.39,1538400000.0
2008-01-09 22:35:00,98.37,98.39,98.37,98.38,1538400000.0
2008-01-09 22:36:00,98.185,98.205,98.175,98.205,1538400000.0
2008-01-09 22:37:00,98.205,98.255,98.185,98.25,969600000.0
2008-01-09 22:38:00,98.39,98.41,98.38,98.41,2136900000.0
2008-01-09 22:39:00,98.4,98.41,98.39,98.4,2136900000.0
2008-01-09 22:40:00,98.41,98.42,98.41,98.42,2136900000.0
2008-01-09 22:41:00,98.28,98.285,98.23,98.245,2136900000.0
2008-01-09 22:42:00,98.43,98.43,98.41,98.41,1683400000.0
2008-01-09 22:43:00,98.255,98.315,98.245,98.31,1683400000.0
2008-01-09 22:44:00,98.38,98.43,98.38,98.43,1691499989.0
2008-01-09 22:45:00,98.44,98.48,98.43,98.47,1691499989.0
2008-01-09 22:46:00,98.31,98.335,98.27,98.32,1691499989.0
2008-01-09 22:47:00,98.315,98.345,98.305,98.335,1549700000.0
2008-01-09 22:48:00,98.335,98.34,98.295,98.32,1544700000.0
2008-01-09 22:49:00,98.32,98.36,98.315,98.335,1722000000.0
2008-01-09 22:50:00,98.47,98.49,98.43,98.48,2092199998.0
2008-01-09 22:51:00,98.36,98.365,98.325,98.335,2092199998.0
2008-01-09 22:52:00,98.335,98.38,98.335,98.375,1953599991.0
2008-01-09 22:53:00,98.375,98.4,98.355,98.39,2090599997.0
2008-01-09 22:54:00,98.52,98.55,98.51,98.54,2069199984.0
2008-01-09 22:55:00,98.425,98.465,98.415,98.465,2069199984.0
2008-01-09 22:56:00,98.465,98.525,98.455,98.5,2019100000.0
2008-01-09 22:57:00,98.505,98.505,98.47,98.47,2015999998.0
2008-01-09 22:58:00,98.55,98.55,98.52,98.52,1527600000.0
2008-01-09 22:59:00,98.51,98.54,98.51,98.52,1527600000.0
2008-01-09 23:00:00,98.455,98.465,98.415,98.425,1527600000.0
2008-01-09 23:01:00,98.47,98.5,98.45,98.49,2083999997.0
2008-01-09 23:02:00,98.395,98.4,98.375,98.39,2083999997.0
2008-01-09 23:03:00,98.39,98.4,98.375,98.385,1743600000.0
2008-01-09 23:04:00,98.45,98.48,98.45,98.46,1729399988.0
2008-01-09 23:05:00,98.385,98.385,98.335,98.355,1729399988.0
2008-01-09 23:06:00,98.355,98.375,98.345,98.355,1064400000.0
2008-01-09 23:07:00,98.355,98.375,98.35,98.355,1789200000.0
2008-01-09 23:08:00,98.355,98.365,98.34,98.345,2069100005.0
2008-01-09 23:09:00,98.53,98.53,98.51,98.53,1994100000.0
2008-01-09 23:10:00,98.38,98.42,98.375,98.405,1994100000.0
2008-01-09 23:11:00,98.5,98.51,98.49,98.5,1250599998.0
2008-01-09 23:13:00,98.49,98.49,98.46,98.47,1250599998.0
2008-01-09 23:14:00,98.43,98.435,98.405,98.435,1250599998.0
2008-01-09 23:15:00,98.48,98.49,98.43,98.45,2065499990.0
2008-01-09 23:16:00,98.41,98.435,98.41,98.435,2065499990.0
2008-01-09 23:17:00,98.435,98.435,98.425,98.425,691599999.0
2008-01-09 23:18:00,98.46,98.46,98.45,98.46,1852700000.0
2008-01-09 23:19:00,98.45,98.46,98.45,98.45,1852700000.0
2008-01-09 23:20:00,98.44,98.47,98.44,98.45,1852700000.0
2008-01-09 23:21:00,98.46,98.46,98.45,98.45,1852700000.0
2008-01-09 23:22:00,98.43,98.45,98.43,98.44,1852700000.0
2008-01-09 23:23:00,98.43,98.43,98.42,98.43,1852700000.0
2008-01-09 23:24:00,98.44,98.44,98.42,98.43,1852700000.0
2008-01-09 23:25:00,98.42,98.43,98.42,98.43,1852700000.0
2008-01-09 23:26:00,98.41,98.41,98.375,98.39,1852700000.0
2008-01-09 23:27:00,98.44,98.45,98.43,98.45,1032800000.0
2008-01-09 23:28:00,98.395,98.395,98.39,98.39,1032800000.0
2008-01-09 23:29:00,98.45,98.45,98.44,98.45,2062000000.0
2008-01-09 23:30:00,98.42,98.43,98.39,98.41,2062000000.0
2008-01-09 23:31:00,98.44,98.46,98.42,98.43,1388799998.0
2008-01-09 23:32:00,98.42,98.44,98.42,98.42,1388799998.0
2008-01-09 23:33:00,98.43,98.43,98.42,98.42,1388799998.0
2008-01-09 23:35:00,98.39,98.39,98.37,98.38,1388799998.0
2008-01-09 23:36:00,98.38,98.4,98.36,98.38,1769000002.0
2008-01-09 23:37:00,98.38,98.39,98.375,98.39,2082300000.0
2008-01-09 23:39:00,98.42,98.42,98.41,98.41,1622000000.0
2008-01-09 23:42:00,98.42,98.45,98.42,98.43,1622000000.0
2008-01-09 23:43:00,98.44,98.45,98.42,98.44,1622000000.0
2008-01-09 23:44:00,98.43,98.46,98.41,98.43,1622000000.0
2008-01-09 23:45:00,98.45,98.47,98.44,98.47,1622000000.0
2008-01-09 23:46:00,98.47,98.64,98.47,98.54,1622000000.0
2008-01-09 23:47:00,98.54,98.56,98.49,98.56,1677300000.0
2008-01-09 23:48:00,98.56,98.56,98.48,98.495,1968399999.0
2008-01-09 23:49:00,98.495,98.5,98.46,98.47,1509599993.0
2008-01-09 23:50:00,98.47,98.48,98.435,98.465,1677100000.0
2008-01-09 23:51:00,98.5,98.5,98.49,98.49,1744300000.0
2008-01-09 23:52:00,98.48,98.505,98.47,98.49,1744300000.0
2008-01-09 23:53:00,98.49,98.51,98.49,98.5,2049500000.0
2008-01-09 23:54:00,98.5,98.55,98.49,98.54,1987400000.0
2008-01-09 23:55:00,98.54,98.575,98.535,98.575,1806500000.0
2008-01-09 23:56:00,98.575,98.58,98.54,98.555,2084000000.0
2008-01-09 23:57:00,98.555,98.56,98.54,98.555,1908500000.0
2008-01-09 23:58:00,98.555,98.555,98.52,98.53,2073200000.0
2008-01-09 23:59:00,98.53,98.53,98.49,98.49,1197700000.0
2008-01-10 00:00:00,98.49,98.5,98.48,98.48,521500000.0
2008-01-10 00:01:00,98.48,98.48,98.44,98.46,801600000.0
2008-01-10 00:02:00,98.46,98.48,98.42,98.42,1327200000.0
2008-01-10 00:03:00,98.42,98.43,98.42,98.43,1413200000.0
2008-01-10 00:04:00,98.43,98.45,98.41,98.44,1323200000.0
2008-01-10 00:05:00,98.44,98.45,98.43,98.43,1092900000.0
2008-01-10 00:06:00,98.44,98.49,98.43,98.47,1694300000.0
2008-01-10 00:07:00,98.53,98.53,98.52,98.53,2130400000.0
2008-01-10 00:08:00,98.47,98.51,98.46,98.51,2130400000.0
2008-01-10 00:09:00,98.55,98.58,98.54,98.57,1673000000.0
2008-01-10 00:10:00,98.58,98.58,98.57,98.57,1673000000.0
2008-01-10 00:11:00,98.48,98.5,98.46,98.5,1673000000.0
2008-01-10 00:12:00,98.5,98.5,98.5,98.5,80000000.0
2008-01-10 00:13:00,98.5,98.5,98.45,98.45,143000000.0
2008-01-10 00:14:00,98.47,98.48,98.45,98.46,142000000.0
2008-01-10 00:15:00,98.46,98.49,98.41,98.44,407600000.0
2008-01-10 00:16:00,98.44,98.47,98.44,98.445,586700000.0
2008-01-10 00:17:00,98.44,98.46,98.44,98.45,1552300000.0
2008-01-10 00:18:00,98.455,98.46,98.44,98.455,1595700000.0
2008-01-10 00:19:00,98.46,98.46,98.43,98.44,1945800000.0
2008-01-10 00:20:00,98.43,98.46,98.43,98.45,968500000.0
2008-01-10 00:21:00,98.45,98.45,98.435,98.44,916700000.0
2008-01-10 00:22:00,98.45,98.45,98.42,98.44,1043000000.0
2008-01-10 00:23:00,98.44,98.44,98.405,98.43,1649400000.0
2008-01-10 00:24:00,98.425,98.44,98.405,98.43,1340600000.0
2008-01-10 00:25:00,98.43,98.43,98.39,98.42,876500000.0
2008-01-10 00:26:00,98.42,98.45,98.415,98.45,456700000.0
2008-01-10 00:27:00,98.44,98.45,98.42,98.45,1439600000.0
2008-01-10 00:28:00,98.44,98.46,98.43,98.45,189800000.0
2008-01-10 00:29:00,98.45,98.45,98.43,98.44,1634500000.0
2008-01-10 00:30:00,98.44,98.445,98.42,98.43,594800000.0
2008-01-10 00:31:00,98.43,98.445,98.42,98.43,1099600000.0
2008-01-10 00:32:00,98.425,98.445,98.425,98.425,89700000.0
2008-01-10 00:33:00,98.425,98.435,98.425,98.43,83400000.0
2008-01-10 00:34:00,98.43,98.43,98.4,98.41,331600000.0
2008-01-10 00:35:00,98.41,98.44,98.395,98.42,392200000.0
2008-01-10 00:36:00,98.42,98.44,98.42,98.435,81600000.0
2008-01-10 00:37:00,98.435,98.435,98.41,98.42,410900000.0
2008-01-10 00:38:00,98.41,98.42,98.41,98.41,873200000.0
2008-01-10 00:39:00,98.42,98.43,98.4,98.405,1642800000.0
2008-01-10 00:40:00,98.405,98.42,98.405,98.42,814000000.0
2008-01-10 00:41:00,98.42,98.425,98.415,98.42,445100000.0
2008-01-10 00:42:00,98.415,98.455,98.41,98.435,706900000.0
2008-01-10 00:43:00,98.435,98.455,98.42,98.44,1172200000.0
2008-01-10 00:44:00,98.44,98.445,98.415,98.44,997800000.0
2008-01-10 00:45:00,98.43,98.47,98.43,98.45,519000000.0
2008-01-10 00:46:00,98.45,98.51,98.45,98.505,702300000.0
2008-01-10 00:47:00,98.505,98.575,98.47,98.47,479800000.0
2008-01-10 00:48:00,98.47,98.5,98.46,98.465,930300000.0
2008-01-10 00:49:00,98.465,98.505,98.465,98.5,278600000.0
2008-01-10 00:50:00,98.5,98.505,98.48,98.48,868000000.0
2008-01-10 00:51:00,98.48,98.5,98.48,98.5,967400000.0
2008-01-10 00:52:00,98.5,98.51,98.5,98.51,81900000.0
2008-01-10 00:53:00,98.51,98.53,98.49,98.53,1131800000.0
2008-01-10 00:54:00,98.53,98.56,98.505,98.53,1420600000.0
2008-01-10 00:55:00,98.53,98.545,98.52,98.53,638300000.0
2008-01-10 00:56:00,98.52,98.535,98.515,98.515,94700000.0
2008-01-10 00:57:00,98.515,98.54,98.5,98.51,769300000.0
2008-01-10 00:58:00,98.515,98.52,98.51,98.515,227800000.0
2008-01-10 00:59:00,98.515,98.515,98.46,98.47,633800000.0
2008-01-10 01:00:00,98.47,98.515,98.46,98.51,2078300000.0
2008-01-10 01:01:00,98.43,98.44,98.43,98.43,2144000000.0
2008-01-10 01:02:00,98.44,98.46,98.43,98.45,2144000000.0
2008-01-10 01:03:00,98.46,98.47,98.45,98.46,2144000000.0
2008-01-10 01:04:00,98.47,98.48,98.46,98.47,2144000000.0
2008-01-10 01:05:00,98.46,98.47,98.45,98.46,2144000000.0
2008-01-10 01:06:00,98.515,98.535,98.5,98.5,2144000000.0
2008-01-10 01:07:00,98.5,98.535,98.5,98.525,1221100000.0
2008-01-10 01:08:00,98.525,98.55,98.52,98.535,518300000.0
2008-01-10 01:09:00,98.535,98.58,98.53,98.58,1102200000.0
2008-01-10 01:10:00,98.58,98.59,98.57,98.57,110300000.0
2008-01-10 01:11:00,98.57,98.575,98.56,98.57,519600004.0
2008-01-10 01:12:00,98.575,98.61,98.57,98.605,482200000.0
2008-01-10 01:13:00,98.61,98.615,98.585,98.585,654100000.0
2008-01-10 01:14:00,98.585,98.585,98.57,98.58,860400000.0
2008-01-10 01:15:00,98.58,98.58,98.555,98.56,349700000.0
2008-01-10 01:16:00,98.56,98.585,98.55,98.57,942100000.0
2008-01-10 01:17:00,98.57,98.58,98.56,98.58,436800000.0
2008-01-10 01:18:00,98.58,98.58,98.525,98.535,537300000.0
2008-01-10 01:19:00,98.535,98.55,98.525,98.55,1036200000.0
2008-01-10 01:20:00,98.55,98.55,98.53,98.545,1303900000.0
2008-01-10 01:21:00,98.545,98.55,98.54,98.55,1112800000.0
2008-01-10 01:22:00,98.55,98.55,98.535,98.535,884100000.0
2008-01-10 01:23:00,98.545,98.555,98.535,98.55,1148000000.0
2008-01-10 01:24:00,98.55,98.585,98.55,98.585,764600000.0
2008-01-10 01:25:00,98.585,98.585,98.56,98.575,77700000.0
2008-01-10 01:26:00,98.585,98.585,98.565,98.575,533600000.0
2008-01-10 01:27:00,98.575,98.575,98.555,98.565,741000000.0
2008-01-10 01:28:00,98.565,98.585,98.55,98.565,805300000.0
2008-01-10 01:29:00,98.565,98.565,98.555,98.56,897500000.0
2008-01-10 01:30:00,98.56,98.56,98.55,98.555,1761800000.0
2008-01-10 01:31:00,98.555,98.555,98.54,98.55,1071700000.0
2008-01-10 01:32:00,98.55,98.56,98.54,98.56,249700000.0
2008-01-10 01:33:00,98.55,98.57,98.54,98.565,1292400000.0
2008-01-10 01:34:00,98.56,98.57,98.55,98.565,488200000.0
2008-01-10 01:35:00,98.555,98.565,98.545,98.56,627500000.0
2008-01-10 01:36:00,98.56,98.565,98.545,98.545,383800000.0
2008-01-10 01:37:00,98.555,98.555,98.52,98.53,740400000.0
2008-01-10 01:38:00,98.525,98.56,98.515,98.54,1285100000.0
2008-01-10 01:39:00,98.54,98.545,98.53,98.545,627700000.0
2008-01-10 01:40:00,98.55,98.56,98.54,98.54,533700000.0
2008-01-10 01:41:00,98.54,98.545,98.535,98.545,737300000.0
2008-01-10 01:42:00,98.545,98.545,98.53,98.535,830200000.0
2008-01-10 01:43:00,98.535,98.54,98.5,98.5,1795399997.0
2008-01-10 01:44:00,98.505,98.52,98.475,98.48,987400000.0
2008-01-10 01:45:00,98.48,98.495,98.48,98.48,937500000.0
2008-01-10 01:46:00,98.49,98.49,98.46,98.475,895499999.0
2008-01-10 01:47:00,98.485,98.485,98.465,98.465,1835700000.0
2008-01-10 01:48:00,98.465,98.47,98.45,98.455,1065500000.0
2008-01-10 01:49:00,98.455,98.46,98.445,98.45,1973100000.0
2008-01-10 01:50:00,98.45,98.45,98.43,98.435,1151900000.0
2008-01-10 01:51:00,98.435,98.435,98.4,98.425,1294799999.0
2008-01-10 01:52:00,98.43,98.44,98.42,98.43,835900000.0
2008-01-10 01:53:00,98.43,98.435,98.415,98.435,1187100000.0
2008-01-10 01:54:00,98.435,98.435,98.41,98.415,1933100000.0
2008-01-10 01:55:00,98.415,98.455,98.41,98.435,1639399998.0
2008-01-10 01:56:00,98.435,98.44,98.395,98.405,80000000.0
2008-01-10 01:57:00,98.405,98.405,98.4,98.405,76800000.0
2008-01-10 01:58:00,98.405,98.425,98.4,98.405,102700000.0
2008-01-10 01:59:00,98.405,98.425,98.405,98.415,437200000.0
2008-01-10 02:00:00,98.42,98.425,98.405,98.415,1377799967.0
2008-01-10 02:01:00,98.41,98.44,98.41,98.425,1608099986.0
2008-01-10 02:02:00,98.425,98.455,98.42,98.44,1288699966.0
2008-01-10 02:03:00,98.455,98.47,98.44,98.465,800799995.0
2008-01-10 02:04:00,98.455,98.485,98.45,98.46,659999995.0
2008-01-10 02:05:00,98.475,98.475,98.45,98.47,524800000.0
2008-01-10 02:06:00,98.47,98.47,98.45,98.47,1245899945.0
2008-01-10 02:07:00,98.47,98.47,98.45,98.45,183900000.0
2008-01-10 02:08:00,98.45,98.465,98.44,98.455,1177000010.0
2008-01-10 02:09:00,98.455,98.465,98.44,98.44,877700006.0
2008-01-10 02:10:00,98.44,98.49,98.44,98.475,616400000.0
2008-01-10 02:11:00,98.475,98.495,98.47,98.48,918900000.0
2008-01-10 02:12:00,98.48,98.505,98.47,98.495,215500000.0
2008-01-10 02:13:00,98.495,98.515,98.495,98.515,78000000.0
2008-01-10 02:14:00,98.515,98.535,98.51,98.51,808399999.0
2008-01-10 02:15:00,98.51,98.525,98.51,98.52,113500000.0
2008-01-10 02:16:00,98.52,98.53,98.51,98.515,1291199960.0
2008-01-10 02:17:00,98.515,98.52,98.5,98.52,1849600000.0
2008-01-10 02:18:00,98.52,98.54,98.52,98.53,1609400003.0
2008-01-10 02:19:00,98.53,98.555,98.525,98.535,955900000.0
2008-01-10 02:20:00,98.535,98.55,98.53,98.545,1007100000.0
2008-01-10 02:21:00,98.545,98.55,98.535,98.545,110400000.0
2008-01-10 02:22:00,98.545,98.57,98.545,98.56,230200000.0
2008-01-10 02:23:00,98.55,98.59,98.54,98.585,1032900000.0
2008-01-10 02:24:00,98.59,98.61,98.57,98.585,501100000.0
2008-01-10 02:25:00,98.53,98.54,98.52,98.53,870600004.0
2008-01-10 02:26:00,98.56,98.585,98.55,98.575,870600004.0
2008-01-10 02:27:00,98.575,98.575,98.555,98.555,660900000.0
2008-01-10 02:28:00,98.555,98.575,98.545,98.555,528700000.0
2008-01-10 02:29:00,98.555,98.57,98.54,98.57,474400000.0
2008-01-10 02:30:00,98.57,98.575,98.55,98.55,1200700017.0
2008-01-10 02:31:00,98.55,98.575,98.54,98.555,1808700013.0
2008-01-10 02:32:00,98.55,98.59,98.55,98.57,1524800001.0
2008-01-10 02:33:00,98.57,98.585,98.57,98.57,496700000.0
2008-01-10 02:34:00,98.565,98.575,98.54,98.56,825800000.0
2008-01-10 02:35:00,98.56,98.595,98.55,98.595,817800002.0
2008-01-10 02:36:00,98.59,98.61,98.58,98.58,222100000.0
2008-01-10 02:37:00,98.585,98.585,98.56,98.57,1119900000.0
2008-01-10 02:38:00,98.56,98.58,98.555,98.58,1219000000.0
2008-01-10 02:39:00,98.58,98.58,98.565,98.565,77700000.0
2008-01-10 02:40:00,98.565,98.575,98.55,98.57,466400000.0
2008-01-10 02:41:00,98.57,98.58,98.56,98.575,408100000.0
2008-01-10 02:42:00,98.575,98.58,98.555,98.58,1433100000.0
2008-01-10 02:43:00,98.58,98.585,98.555,98.565,583300000.0
2008-01-10 02:44:00,98.565,98.575,98.56,98.56,1297200000.0
2008-01-10 02:45:00,98.555,98.59,98.54,98.57,700300000.0
2008-01-10 02:46:00,98.57,98.615,98.57,98.59,652100000.0
2008-01-10 02:47:00,98.59,98.625,98.59,98.61,314300000.0
2008-01-10 02:48:00,98.61,98.625,98.6,98.6,110000000.0
2008-01-10 02:49:00,98.6,98.625,98.595,98.62,733000000.0
2008-01-10 02:50:00,98.62,98.655,98.615,98.64,197600000.0
2008-01-10 02:51:00,98.64,98.66,98.63,98.64,519300000.0
2008-01-10 02:52:00,98.64,98.65,98.635,98.64,77400000.0
2008-01-10 02:53:00,98.64,98.64,98.625,98.63,736200000.0
2008-01-10 02:54:00,98.63,98.665,98.62,98.625,572800000.0
2008-01-10 02:55:00,98.63,98.66,98.62,98.635,709000000.0
2008-01-10 02:56:00,98.635,98.655,98.63,98.65,722900000.0
2008-01-10 02:57:00,98.64,98.66,98.64,98.65,741700000.0
2008-01-10 02:58:00,98.65,98.655,98.635,98.635,177000000.0
2008-01-10 02:59:00,98.635,98.645,98.59,98.59,886300000.0
2008-01-10 03:00:00,98.585,98.605,98.58,98.595,1285400000.0
2008-01-10 03:01:00,98.595,98.61,98.585,98.61,91200000.0
2008-01-10 03:02:00,98.61,98.635,98.61,98.625,78400000.0
2008-01-10 03:03:00,98.625,98.645,98.615,98.635,702300000.0
2008-01-10 03:04:00,98.635,98.635,98.61,98.62,78300000.0
2008-01-10 03:05:00,98.62,98.62,98.59,98.62,803400000.0
2008-01-10 03:06:00,98.605,98.62,98.595,98.6,156600000.0
2008-01-10 03:07:00,98.6,98.61,98.59,98.6,594900000.0
2008-01-10 03:08:00,98.6,98.6,98.575,98.585,1667900000.0
2008-01-10 03:09:00,98.585,98.605,98.58,98.58,404700001.0
2008-01-10 03:10:00,98.58,98.595,98.58,98.585,80400000.0
2008-01-10 03:11:00,98.595,98.6,98.575,98.6,1105000000.0
2008-01-10 03:12:00,98.6,98.61,98.585,98.595,553500000.0
2008-01-10 03:13:00,98.6,98.62,98.59,98.6,935200009.0
2008-01-10 03:14:00,98.6,98.615,98.59,98.615,706200000.0
2008-01-10 03:15:00,98.6,98.615,98.59,98.61,1234100000.0
2008-01-10 03:16:00,98.605,98.63,98.59,98.615,1299000042.0
2008-01-10 03:17:00,98.615,98.625,98.595,98.595,460800000.0
2008-01-10 03:18:00,98.595,98.615,98.585,98.59,958900013.0
2008-01-10 03:19:00,98.585,98.595,98.575,98.58,674800002.0
2008-01-10 03:20:00,98.58,98.58,98.535,98.535,168600000.0
2008-01-10 03:21:00,98.535,98.54,98.52,98.54,476700000.0
2008-01-10 03:22:00,98.54,98.545,98.505,98.53,1048100017.0
2008-01-10 03:23:00,98.53,98.545,98.53,98.545,516100000.0
2008-01-10 03:24:00,98.535,98.555,98.525,98.55,1017500001.0
2008-01-10 03:25:00,98.54,98.55,98.52,98.525,264000000.0
2008-01-10 03:26:00,98.525,98.535,98.515,98.53,1118000000.0
2008-01-10 03:27:00,98.52,98.535,98.515,98.53,303600000.0
2008-01-10 03:28:00,98.53,98.535,98.525,98.535,313600000.0
2008-01-10 03:29:00,98.525,98.535,98.52,98.53,1268300000.0
2008-01-10 03:30:00,98.53,98.535,98.525,98.53,77700000.0
2008-01-10 03:31:00,98.53,98.535,98.515,98.53,817500000.0
2008-01-10 03:32:00,98.53,98.53,98.445,98.445,278400000.0
2008-01-10 03:33:00,98.445,98.45,98.42,98.43,510500000.0
2008-01-10 03:34:00,98.435,98.465,98.42,98.465,604000000.0
2008-01-10 03:35:00,98.465,98.49,98.465,98.47,278600000.0
2008-01-10 03:36:00,98.47,98.475,98.445,98.46,173100000.0
2008-01-10 03:37:00,98.46,98.465,98.435,98.445,721800000.0
2008-01-10 03:38:00,98.445,98.455,98.435,98.435,342000000.0
2008-01-10 03:39:00,98.435,98.465,98.435,98.455,315300000.0
2008-01-10 03:40:00,98.455,98.46,98.43,98.45,358500000.0
2008-01-10 03:41:00,98.45,98.455,98.43,98.435,467300000.0
2008-01-10 03:42:00,98.435,98.47,98.435,98.465,557000004.0
2008-01-10 03:43:00,98.465,98.475,98.46,98.47,836900000.0
2008-01-10 03:44:00,98.47,98.475,98.455,98.465,1213400000.0
2008-01-10 03:45:00,98.465,98.48,98.46,98.475,385200000.0
2008-01-10 03:46:00,98.475,98.475,98.435,98.44,1309800000.0
2008-01-10 03:47:00,98.44,98.465,98.43,98.46,218600000.0
2008-01-10 03:48:00,98.46,98.46,98.435,98.44,1007100000.0
2008-01-10 03:49:00,98.44,98.45,98.415,98.42,759600000.0
2008-01-10 03:50:00,98.42,98.43,98.41,98.41,469300000.0
2008-01-10 03:51:00,98.41,98.43,98.4,98.415,876000000.0
2008-01-10 03:52:00,98.415,98.42,98.4,98.405,554700000.0
2008-01-10 03:53:00,98.405,98.425,98.395,98.415,1216900000.0
2008-01-10 03:54:00,98.415,98.43,98.395,98.4,792200000.0
2008-01-10 03:55:00,98.405,98.41,98.39,98.39,1245200001.0
2008-01-10 03:56:00,98.39,98.395,98.37,98.385,705200000.0
2008-01-10 03:57:00,98.375,98.42,98.375,98.405,201600000.0
2008-01-10 03:58:00,98.405,98.41,98.405,98.41,180600000.0
2008-01-10 03:59:00,98.405,98.44,98.395,98.44,755500000.0
2008-01-10 04:00:00,98.44,98.45,98.435,98.445,96000000.0
2008-01-10 04:01:00,98.445,98.46,98.42,98.425,803700000.0
2008-01-10 04:02:00,98.425,98.435,98.405,98.42,637700000.0
2008-01-10 04:03:00,98.42,98.435,98.39,98.405,743800000.0
2008-01-10 04:04:00,98.4,98.425,98.395,98.42,453000000.0
2008-01-10 04:05:00,98.415,98.42,98.39,98.39,110100000.0
2008-01-10 04:06:00,98.39,98.41,98.38,98.405,283400000.0
2008-01-10 04:07:00,98.405,98.41,98.385,98.39,387800000.0
2008-01-10 04:08:00,98.39,98.4,98.36,98.365,155500000.0
2008-01-10 04:09:00,98.36,98.365,98.33,98.355,1317300007.0
2008-01-10 04:10:00,98.355,98.37,98.345,98.345,978700000.0
2008-01-10 04:11:00,98.355,98.36,98.315,98.325,594400000.0
2008-01-10 04:12:00,98.325,98.325,98.305,98.325,77400000.0
2008-01-10 04:13:00,98.325,98.33,98.305,98.32,129000000.0
2008-01-10 04:14:00,98.32,98.33,98.295,98.31,89400000.0
2008-01-10 04:15:00,98.31,98.31,98.285,98.295,1331100000.0
2008-01-10 04:16:00,98.295,98.315,98.285,98.305,924200002.0
2008-01-10 04:17:00,98.305,98.34,98.305,98.335,387300000.0
2008-01-10 04:18:00,98.335,98.36,98.325,98.355,439800000.0
2008-01-10 04:19:00,98.355,98.395,98.355,98.39,77400000.0
2008-01-10 04:20:00,98.39,98.39,98.37,98.37,80700000.0
2008-01-10 04:21:00,98.37,98.39,98.365,98.375,504900000.0
2008-01-10 04:22:00,98.375,98.435,98.375,98.435,386400000.0
2008-01-10 04:23:00,98.435,98.435,98.4,98.405,360800000.0
2008-01-10 04:24:00,98.405,98.42,98.39,98.415,464700000.0
2008-01-10 04:25:00,98.405,98.415,98.4,98.41,580600000.0
2008-01-10 04:26:00,98.41,98.435,98.395,98.425,96900000.0
2008-01-10 04:27:00,98.425,98.455,98.425,98.435,742200000.0
2008-01-10 04:28:00,98.435,98.445,98.405,98.425,687300001.0
2008-01-10 04:29:00,98.435,98.435,98.315,98.32,936700000.0
2008-01-10 04:30:00,98.32,98.365,98.315,98.365,1352700001.0
2008-01-10 04:31:00,98.37,98.39,98.365,98.37,85200000.0
2008-01-10 04:32:00,98.37,98.38,98.365,98.37,113700000.0
2008-01-10 04:33:00,98.37,98.4,98.37,98.4,230400000.0
2008-01-10 04:34:00,98.4,98.415,98.385,98.415,1275400000.0
2008-01-10 04:35:00,98.405,98.425,98.385,98.4,759500000.0
2008-01-10 04:36:00,98.4,98.405,98.385,98.4,847200000.0
2008-01-10 04:37:00,98.4,98.41,98.395,98.4,546400000.0
2008-01-10 04:38:00,98.4,98.415,98.4,98.4,842200000.0
2008-01-10 04:39:00,98.4,98.41,98.39,98.395,823100000.0
2008-01-10 04:40:00,98.395,98.4,98.37,98.4,657300000.0
2008-01-10 04:41:00,98.4,98.4,98.375,98.39,411800002.0
2008-01-10 04:42:00,98.375,98.395,98.365,98.38,1197300011.0
2008-01-10 04:43:00,98.38,98.385,98.365,98.37,688600000.0
2008-01-10 04:44:00,98.37,98.385,98.365,98.375,96300000.0
2008-01-10 04:45:00,98.375,98.38,98.345,98.35,708600001.0
2008-01-10 04:46:00,98.35,98.35,98.285,98.33,830399999.0
2008-01-10 04:47:00,98.325,98.365,98.305,98.345,794700000.0
2008-01-10 04:48:00,98.345,98.35,98.32,98.345,498600000.0
2008-01-10 04:49:00,98.345,98.37,98.34,98.365,202500000.0
2008-01-10 04:50:00,98.365,98.405,98.365,98.375,371400000.0
2008-01-10 04:51:00,98.375,98.4,98.365,98.4,1340400000.0
2008-01-10 04:52:00,98.4,98.405,98.385,98.4,1162500000.0
2008-01-10 04:53:00,98.4,98.4,98.365,98.38,669000000.0
2008-01-10 04:54:00,98.38,98.38,98.345,98.355,598200000.0
2008-01-10 04:55:00,98.345,98.38,98.345,98.355,1116100000.0
2008-01-10 04:56:00,98.355,98.375,98.355,98.355,405000000.0
2008-01-10 04:57:00,98.355,98.38,98.355,98.365,369600000.0
2008-01-10 04:58:00,98.365,98.365,98.335,98.365,172900000.0
2008-01-10 04:59:00,98.365,98.37,98.345,98.365,1454800000.0
2008-01-10 05:00:00,98.365,98.38,98.36,98.365,104100000.0
2008-01-10 05:01:00,98.365,98.375,98.33,98.33,794000001.0
2008-01-10 05:02:00,98.33,98.34,98.315,98.315,140400000.0
2008-01-10 05:03:00,98.315,98.315,98.3,98.31,799500000.0
2008-01-10 05:04:00,98.31,98.315,98.265,98.265,676400000.0
2008-01-10 05:05:00,98.265,98.29,98.26,98.27,1336100000.0
2008-01-10 05:06:00,98.27,98.285,98.245,98.285,1273600000.0
2008-01-10 05:07:00,98.28,98.3,98.255,98.28,793900000.0
2008-01-10 05:08:00,98.28,98.28,98.255,98.265,1113900000.0
2008-01-10 05:09:00,98.275,98.305,98.265,98.3,734100000.0
2008-01-10 05:10:00,98.3,98.305,98.285,98.305,506200000.0
2008-01-10 05:11:00,98.305,98.305,98.235,98.27,632700000.0
2008-01-10 05:12:00,98.265,98.305,98.25,98.295,653800000.0
2008-01-10 05:13:00,98.295,98.32,98.295,98.305,85200000.0
2008-01-10 05:14:00,98.305,98.315,98.3,98.31,120900000.0
2008-01-10 05:15:00,98.31,98.32,98.305,98.315,1089600000.0
2008-01-10 05:16:00,98.315,98.37,98.305,98.35,1199700006.0
2008-01-10 05:17:00,98.345,98.355,98.31,98.31,1617900001.0
2008-01-10 05:18:00,98.31,98.34,98.31,98.325,790200000.0
2008-01-10 05:19:00,98.325,98.325,98.31,98.31,140100000.0
2008-01-10 05:20:00,98.31,98.31,98.305,98.31,166200000.0
2008-01-10 05:21:00,98.31,98.31,98.29,98.295,889300000.0
2008-01-10 05:22:00,98.39,98.4,98.39,98.39,1004100000.0
2008-01-10 05:23:00,98.305,98.305,98.29,98.29,1004100000.0
2008-01-10 05:24:00,98.29,98.305,98.27,98.28,915400000.0
2008-01-10 05:25:00,98.28,98.285,98.27,98.28,359700000.0
2008-01-10 05:26:00,98.275,98.285,98.275,98.285,919800000.0
2008-01-10 05:27:00,98.275,98.31,98.265,98.295,317100000.0
2008-01-10 05:28:00,98.295,98.305,98.285,98.305,935100000.0
2008-01-10 05:29:00,98.305,98.31,98.295,98.3,149100000.0
2008-01-10 05:30:00,98.3,98.32,98.275,98.28,1165500000.0
2008-01-10 05:31:00,98.285,98.305,98.265,98.305,545800004.0
2008-01-10 05:32:00,98.305,98.34,98.285,98.34,804000000.0
2008-01-10 05:33:00,98.34,98.34,98.305,98.305,1074400002.0
2008-01-10 05:34:00,98.315,98.325,98.305,98.305,948800000.0
2008-01-10 05:35:00,98.315,98.325,98.295,98.315,1138900000.0
2008-01-10 05:36:00,98.315,98.33,98.305,98.31,1427500000.0
2008-01-10 05:37:00,98.315,98.325,98.305,98.315,906600001.0
2008-01-10 05:38:00,98.32,98.33,98.305,98.31,1305900000.0
2008-01-10 05:39:00,98.31,98.345,98.31,98.34,979200000.0
2008-01-10 05:40:00,98.34,98.34,98.325,98.33,87600000.0
2008-01-10 05:41:00,98.33,98.345,98.325,98.34,77100000.0
2008-01-10 05:42:00,98.34,98.36,98.34,98.34,78900000.0
2008-01-10 05:43:00,98.345,98.35,98.325,98.34,147400000.0
2008-01-10 05:44:00,98.34,98.36,98.325,98.335,213000000.0
2008-01-10 05:45:00,98.34,98.36,98.325,98.345,639200000.0
2008-01-10 05:46:00,98.345,98.35,98.335,98.35,610200000.0
2008-01-10 05:47:00,98.35,98.365,98.345,98.365,821100000.0
2008-01-10 05:48:00,98.355,98.365,98.345,98.365,609800000.0
2008-01-10 05:49:00,98.36,98.38,98.345,98.375,1389000000.0
2008-01-10 05:50:00,98.38,98.38,98.355,98.355,401100000.0
2008-01-10 05:51:00,98.355,98.375,98.355,98.365,1063400000.0
2008-01-10 05:52:00,98.375,98.395,98.36,98.385,1042700000.0
2008-01-10 05:53:00,98.395,98.4,98.38,98.39,826200000.0
2008-01-10 05:54:00,98.39,98.395,98.385,98.39,81600000.0
2008-01-10 05:55:00,98.39,98.395,98.37,98.385,947400000.0
2008-01-10 05:56:00,98.37,98.395,98.37,98.39,426900000.0
2008-01-10 05:57:00,98.39,98.415,98.38,98.405,724800000.0
2008-01-10 05:58:00,98.405,98.405,98.375,98.375,476100000.0
2008-01-10 05:59:00,98.375,98.4,98.375,98.38,995800000.0
2008-01-10 06:00:00,98.395,98.43,98.395,98.42,130500000.0
2008-01-10 06:01:00,98.42,98.44,98.405,98.425,358800000.0
2008-01-10 06:02:00,98.435,98.435,98.405,98.405,1276700000.0
2008-01-10 06:03:00,98.42,98.45,98.405,98.425,448400000.0
2008-01-10 06:04:00,98.425,98.445,98.405,98.44,1094399998.0
2008-01-10 06:05:00,98.44,98.475,98.44,98.44,764100001.0
2008-01-10 06:06:00,98.455,98.465,98.44,98.465,148200000.0
2008-01-10 06:07:00,98.465,98.47,98.44,98.465,355300000.0
2008-01-10 06:08:00,98.465,98.475,98.455,98.46,1407000000.0
2008-01-10 06:09:00,98.46,98.47,98.435,98.465,1697499998.0
2008-01-10 06:10:00,98.465,98.475,98.435,98.445,875100000.0
2008-01-10 06:11:00,98.445,98.465,98.435,98.45,1211500000.0
2008-01-10 06:12:00,98.45,98.475,98.44,98.47,1741500000.0
2008-01-10 06:13:00,98.47,98.48,98.45,98.475,820800000.0
2008-01-10 06:14:00,98.475,98.48,98.455,98.475,966200000.0
2008-01-10 06:15:00,98.475,98.495,98.455,98.475,505800000.0
2008-01-10 06:16:00,98.475,98.475,98.455,98.475,856700000.0
2008-01-10 06:17:00,98.475,98.48,98.45,98.455,415400000.0
2008-01-10 06:18:00,98.47,98.48,98.445,98.455,1874200000.0
2008-01-10 06:19:00,98.455,98.47,98.435,98.45,1212700000.0
2008-01-10 06:20:00,98.45,98.45,98.41,98.415,228600000.0
2008-01-10 06:21:00,98.415,98.425,98.395,98.405,319500000.0
2008-01-10 06:22:00,98.405,98.42,98.395,98.41,1406000000.0
2008-01-10 06:23:00,98.41,98.42,98.405,98.41,1189900000.0
2008-01-10 06:24:00,98.415,98.42,98.395,98.415,1057500000.0
2008-01-10 06:25:00,98.415,98.42,98.405,98.415,844700000.0
2008-01-10 06:26:00,98.415,98.425,98.395,98.425,1142700000.0
2008-01-10 06:27:00,98.425,98.435,98.41,98.435,94200000.0
2008-01-10 06:28:00,98.435,98.45,98.415,98.435,669300000.0
2008-01-10 06:29:00,98.435,98.44,98.42,98.43,154500000.0
2008-01-10 06:30:00,98.425,98.445,98.415,98.435,520800000.0
2008-01-10 06:31:00,98.435,98.445,98.415,98.44,360900000.0
2008-01-10 06:32:00,98.44,98.475,98.425,98.46,782400002.0
2008-01-10 06:33:00,98.46,98.47,98.435,98.44,1105800000.0
2008-01-10 06:34:00,98.44,98.47,98.44,98.46,97500000.0
2008-01-10 06:35:00,98.46,98.46,98.44,98.455,971400000.0
2008-01-10 06:36:00,98.455,98.465,98.42,98.465,997400000.0
2008-01-10 06:37:00,98.46,98.485,98.46,98.475,78600000.0
2008-01-10 06:38:00,98.475,98.475,98.455,98.475,1095300000.0
2008-01-10 06:39:00,98.475,98.475,98.46,98.465,213000000.0
2008-01-10 06:40:00,98.465,98.48,98.455,98.475,805700000.0
2008-01-10 06:41:00,98.465,98.495,98.465,98.485,480000000.0
2008-01-10 06:42:00,98.485,98.485,98.465,98.48,295000000.0
2008-01-10 06:43:00,98.48,98.48,98.475,98.475,191400000.0
2008-01-10 06:44:00,98.465,98.475,98.45,98.47,661500000.0
2008-01-10 06:45:00,98.47,98.475,98.45,98.46,935700000.0
2008-01-10 06:46:00,98.46,98.465,98.445,98.445,80700000.0
2008-01-10 06:47:00,98.445,98.455,98.435,98.445,675600000.0
2008-01-10 06:48:00,98.445,98.45,98.43,98.43,410900000.0
2008-01-10 06:49:00,98.43,98.45,98.425,98.445,675600000.0
2008-01-10 06:50:00,98.44,98.445,98.425,98.44,2108900000.0
2008-01-10 06:51:00,98.44,98.45,98.425,98.44,728400000.0
2008-01-10 06:52:00,98.44,98.44,98.425,98.425,937000000.0
2008-01-10 06:53:00,98.35,98.35,98.33,98.35,843200000.0
2008-01-10 06:54:00,98.43,98.455,98.425,98.445,843200000.0
2008-01-10 06:55:00,98.445,98.475,98.435,98.445,1857000012.0
2008-01-10 06:56:00,98.45,98.46,98.445,98.445,981100000.0
2008-01-10 06:57:00,98.445,98.465,98.445,98.46,272800000.0
2008-01-10 06:58:00,98.46,98.46,98.435,98.44,882100000.0
2008-01-10 06:59:00,98.44,98.44,98.415,98.425,173700000.0
2008-01-10 07:00:00,98.425,98.43,98.405,98.43,514600000.0
2008-01-10 07:01:00,98.43,98.43,98.42,98.43,91200000.0
2008-01-10 07:02:00,98.43,98.43,98.42,98.42,320100000.0
2008-01-10 07:03:00,98.42,98.44,98.415,98.43,949900000.0
2008-01-10 07:04:00,98.43,98.44,98.42,98.435,524200000.0
2008-01-10 07:05:00,98.44,98.445,98.425,98.435,1448400000.0
2008-01-10 07:06:00,98.435,98.445,98.435,98.435,1290700000.0
2008-01-10 07:07:00,98.44,98.44,98.425,98.44,298300000.0
2008-01-10 07:08:00,98.44,98.44,98.39,98.41,1465300010.0
2008-01-10 07:09:00,98.42,98.425,98.405,98.405,157100000.0
2008-01-10 07:10:00,98.405,98.425,98.405,98.415,288500000.0
2008-01-10 07:11:00,98.42,98.425,98.415,98.42,190700000.0
2008-01-10 07:12:00,98.42,98.42,98.395,98.405,1024200001.0
2008-01-10 07:13:00,98.405,98.405,98.375,98.375,1030000002.0
2008-01-10 07:14:00,98.38,98.41,98.375,98.41,949500011.0
2008-01-10 07:15:00,98.41,98.425,98.405,98.425,286400000.0
2008-01-10 07:16:00,98.425,98.45,98.42,98.43,202900000.0
2008-01-10 07:17:00,98.43,98.445,98.405,98.44,736800000.0
2008-01-10 07:18:00,98.44,98.455,98.425,98.44,630800000.0
2008-01-10 07:19:00,98.44,98.455,98.425,98.45,1786800001.0
2008-01-10 07:20:00,98.45,98.455,98.44,98.44,670100000.0
2008-01-10 07:21:00,98.44,98.445,98.42,98.42,1396600000.0
2008-01-10 07:22:00,98.42,98.42,98.385,98.395,1963000024.0
2008-01-10 07:23:00,98.395,98.425,98.395,98.405,1189800000.0
2008-01-10 07:24:00,98.405,98.425,98.405,98.405,212600000.0
2008-01-10 07:25:00,98.405,98.415,98.395,98.41,1356200000.0
2008-01-10 07:26:00,98.41,98.41,98.395,98.4,836700000.0
2008-01-10 07:27:00,98.4,98.4,98.375,98.38,1233600000.0
2008-01-10 07:28:00,98.38,98.38,98.335,98.35,1659200030.0
2008-01-10 07:29:00,98.35,98.38,98.35,98.37,1541600025.0
2008-01-10 07:30:00,98.37,98.385,98.36,98.385,425700000.0
2008-01-10 07:31:00,98.385,98.395,98.38,98.395,284600000.0
2008-01-10 07:32:00,98.395,98.405,98.385,98.39,116900000.0
2008-01-10 07:33:00,98.39,98.415,98.39,98.41,102100000.0
2008-01-10 07:34:00,98.41,98.42,98.405,98.415,272900000.0
2008-01-10 07:35:00,98.415,98.435,98.415,98.42,312500000.0
2008-01-10 07:36:00,98.42,98.43,98.405,98.41,391300000.0
2008-01-10 07:37:00,98.41,98.415,98.405,98.405,98900000.0
2008-01-10 07:38:00,98.405,98.41,98.39,98.4,399000000.0
2008-01-10 07:39:00,98.4,98.4,98.375,98.385,308500000.0
2008-01-10 07:40:00,98.385,98.385,98.37,98.385,899400000.0
2008-01-10 07:41:00,98.385,98.39,98.365,98.375,339300000.0
2008-01-10 07:42:00,98.375,98.39,98.355,98.365,823100000.0
2008-01-10 07:43:00,98.37,98.38,98.355,98.365,886500001.0
2008-01-10 07:44:00,98.365,98.365,98.33,98.365,1651200000.0
2008-01-10 07:45:00,98.365,98.365,98.345,98.355,2091200000.0
2008-01-10 07:46:00,98.36,98.37,98.35,98.355,646500000.0
2008-01-10 07:47:00,98.355,98.355,98.335,98.355,445000000.0
2008-01-10 07:48:00,98.355,98.37,98.345,98.35,79200000.0
2008-01-10 07:49:00,98.35,98.375,98.345,98.36,804600000.0
2008-01-10 07:50:00,98.36,98.365,98.34,98.34,618900000.0
2008-01-10 07:51:00,98.34,98.375,98.34,98.35,125800000.0
2008-01-10 07:52:00,98.34,98.365,98.335,98.34,585400000.0
2008-01-10 07:53:00,98.34,98.365,98.33,98.345,403500000.0
2008-01-10 07:54:00,98.345,98.345,98.295,98.295,261700000.0
2008-01-10 07:55:00,98.3,98.345,98.295,98.345,403800000.0
2008-01-10 07:56:00,98.345,98.35,98.325,98.345,1844000026.0
2008-01-10 07:57:00,98.345,98.345,98.31,98.315,1214400000.0
2008-01-10 07:58:00,98.39,98.41,98.38,98.38,1610600000.0
2008-01-10 07:59:00,98.305,98.35,98.215,98.235,1610600000.0
2008-01-10 08:00:00,98.245,98.305,98.215,98.29,1048000001.0
2008-01-10 08:01:00,98.3,98.31,98.275,98.29,1006700000.0
2008-01-10 08:02:00,98.275,98.305,98.275,98.295,691400000.0
2008-01-10 08:03:00,98.295,98.3,98.27,98.3,656000000.0
2008-01-10 08:04:00,98.3,98.305,98.275,98.295,84600000.0
2008-01-10 08:05:00,98.29,98.335,98.29,98.32,169700000.0
2008-01-10 08:06:00,98.32,98.34,98.305,98.315,1131300000.0
2008-01-10 08:07:00,98.315,98.345,98.315,98.335,145000000.0
2008-01-10 08:08:00,98.335,98.365,98.325,98.35,861600000.0
2008-01-10 08:09:00,98.35,98.36,98.34,98.35,616200000.0
2008-01-10 08:10:00,98.35,98.37,98.33,98.355,524000000.0
2008-01-10 08:11:00,98.37,98.375,98.355,98.365,127100000.0
2008-01-10 08:12:00,98.365,98.38,98.35,98.375,532100000.0
2008-01-10 08:13:00,98.375,98.4,98.36,98.4,436200000.0
2008-01-10 08:14:00,98.4,98.405,98.345,98.365,683200000.0
2008-01-10 08:15:00,98.365,98.4,98.365,98.395,655000000.0
2008-01-10 08:16:00,98.395,98.395,98.34,98.34,1165800003.0
2008-01-10 08:17:00,98.34,98.35,98.31,98.315,1157500000.0
2008-01-10 08:18:00,98.315,98.35,98.305,98.32,437800000.0
2008-01-10 08:19:00,98.32,98.35,98.315,98.315,1091500000.0
2008-01-10 08:20:00,98.315,98.335,98.315,98.33,309700000.0
2008-01-10 08:21:00,98.34,98.355,98.32,98.34,92100000.0
2008-01-10 08:22:00,98.34,98.355,98.335,98.335,161900000.0
2008-01-10 08:23:00,98.345,98.35,98.335,98.345,753000000.0
2008-01-10 08:24:00,98.345,98.365,98.345,98.35,202400000.0
2008-01-10 08:25:00,98.35,98.36,98.34,98.355,1387900000.0
2008-01-10 08:26:00,98.355,98.365,98.335,98.335,819100000.0
2008-01-10 08:27:00,98.335,98.35,98.335,98.335,828400000.0
2008-01-10 08:28:00,98.35,98.35,98.325,98.335,1010200000.0
2008-01-10 08:29:00,98.335,98.345,98.325,98.325,1097400003.0
2008-01-10 08:30:00,98.325,98.355,98.325,98.35,872100000.0
2008-01-10 08:31:00,98.345,98.375,98.335,98.375,785100000.0
2008-01-10 08:32:00,98.365,98.375,98.35,98.35,112500000.0
2008-01-10 08:33:00,98.35,98.365,98.34,98.36,1083900000.0
2008-01-10 08:34:00,98.36,98.37,98.345,98.345,155400000.0
2008-01-10 08:35:00,98.345,98.36,98.335,98.35,729800008.0
2008-01-10 08:36:00,98.34,98.355,98.325,98.355,1010000000.0
2008-01-10 08:37:00,98.355,98.38,98.33,98.335,635900000.0
2008-01-10 08:38:00,98.335,98.36,98.335,98.36,73200000.0
2008-01-10 08:39:00,98.36,98.37,98.355,98.37,74400000.0
2008-01-10 08:40:00,98.37,98.38,98.36,98.38,540900000.0
2008-01-10 08:41:00,98.38,98.42,98.375,98.395,511300000.0
2008-01-10 08:42:00,98.395,98.395,98.375,98.39,1373500006.0
2008-01-10 08:43:00,98.39,98.395,98.335,98.355,648500000.0
2008-01-10 08:44:00,98.355,98.385,98.355,98.375,1070100000.0
2008-01-10 08:45:00,98.375,98.38,98.335,98.345,827500000.0
2008-01-10 08:46:00,98.345,98.37,98.345,98.355,697100000.0
2008-01-10 08:47:00,98.37,98.375,98.355,98.37,979100000.0
2008-01-10 08:48:00,98.37,98.375,98.355,98.36,491900000.0
2008-01-10 08:49:00,98.36,98.38,98.355,98.37,763100000.0
2008-01-10 08:50:00,98.37,98.37,98.345,98.355,698299998.0
2008-01-10 08:51:00,98.355,98.365,98.345,98.365,607400000.0
2008-01-10 08:52:00,98.365,98.375,98.335,98.34,834500000.0
2008-01-10 08:53:00,98.34,98.38,98.335,98.365,908600000.0
2008-01-10 08:54:00,98.365,98.39,98.36,98.385,708300000.0
2008-01-10 08:55:00,98.385,98.395,98.375,98.39,89800000.0
2008-01-10 08:56:00,98.39,98.41,98.355,98.395,773200000.0
2008-01-10 08:57:00,98.395,98.4,98.375,98.395,400200000.0
2008-01-10 08:58:00,98.395,98.405,98.37,98.37,1214700000.0
2008-01-10 08:59:00,98.37,98.385,98.365,98.37,2044100000.0
2008-01-10 09:00:00,98.365,98.385,98.345,98.375,1012200000.0
2008-01-10 09:01:00,98.375,98.39,98.36,98.375,578600000.0
2008-01-10 09:02:00,98.375,98.38,98.33,98.355,678600000.0
2008-01-10 09:03:00,98.35,98.355,98.255,98.27,738800000.0
2008-01-10 09:04:00,98.265,98.29,98.235,98.27,870100003.0
2008-01-10 09:05:00,98.27,98.285,98.26,98.26,1500099996.0
2008-01-10 09:06:00,98.265,98.295,98.25,98.295,781600000.0
2008-01-10 09:07:00,98.295,98.3,98.275,98.295,1833900000.0
2008-01-10 09:08:00,98.285,98.33,98.285,98.325,1552600009.0
2008-01-10 09:09:00,98.325,98.33,98.29,98.31,498900000.0
2008-01-10 09:10:00,98.31,98.32,98.3,98.32,952900000.0
2008-01-10 09:11:00,98.32,98.335,98.315,98.325,904300000.0
2008-01-10 09:12:00,98.325,98.325,98.295,98.315,1641900001.0
2008-01-10 09:13:00,98.32,98.325,98.295,98.315,1727000000.0
2008-01-10 09:14:00,98.315,98.325,98.305,98.32,1987100000.0
2008-01-10 09:15:00,98.32,98.335,98.315,98.325,1595500000.0
2008-01-10 09:16:00,98.315,98.345,98.315,98.335,1427100004.0
2008-01-10 09:17:00,98.335,98.34,98.315,98.32,1731900000.0
2008-01-10 09:18:00,98.32,98.345,98.305,98.325,1134300002.0
2008-01-10 09:19:00,98.335,98.385,98.33,98.385,1940600000.0
2008-01-10 09:20:00,98.385,98.415,98.365,98.395,1984399999.0
2008-01-10 09:21:00,98.395,98.4,98.365,98.39,1588700000.0
2008-01-10 09:22:00,98.395,98.415,98.375,98.385,1506500002.0
2008-01-10 09:23:00,98.385,98.41,98.38,98.39,964400000.0
2008-01-10 09:24:00,98.39,98.41,98.375,98.385,90000000.0
2008-01-10 09:25:00,98.385,98.405,98.37,98.385,469300000.0
2008-01-10 09:26:00,98.395,98.4,98.38,98.385,191400000.0
2008-01-10 09:27:00,98.385,98.41,98.385,98.395,95900000.0
2008-01-10 09:28:00,98.395,98.4,98.38,98.395,838200000.0
2008-01-10 09:29:00,98.395,98.395,98.365,98.37,102600000.0
2008-01-10 09:30:00,98.37,98.375,98.35,98.365,75800000.0
2008-01-10 09:31:00,98.365,98.415,98.365,98.39,806100000.0
2008-01-10 09:32:00,98.405,98.43,98.39,98.425,332900000.0
2008-01-10 09:33:00,98.425,98.425,98.385,98.39,475800000.0
2008-01-10 09:34:00,98.39,98.4,98.375,98.375,902199999.0
2008-01-10 09:35:00,98.395,98.4,98.365,98.385,1113200000.0
2008-01-10 09:36:00,98.4,98.4,98.37,98.375,658000000.0
2008-01-10 09:37:00,98.385,98.39,98.365,98.39,337300000.0
2008-01-10 09:38:00,98.375,98.395,98.375,98.38,435400002.0
2008-01-10 09:39:00,98.38,98.385,98.36,98.365,219000000.0
2008-01-10 09:40:00,98.365,98.39,98.355,98.36,624600000.0
2008-01-10 09:41:00,98.355,98.385,98.355,98.37,576100000.0
2008-01-10 09:42:00,98.37,98.42,98.365,98.395,529000003.0
2008-01-10 09:43:00,98.395,98.395,98.345,98.35,1255000001.0
2008-01-10 09:44:00,98.345,98.39,98.335,98.38,1193400001.0
2008-01-10 09:45:00,98.38,98.415,98.365,98.365,1137600000.0
2008-01-10 09:46:00,98.365,98.38,98.35,98.355,1034500000.0
2008-01-10 09:47:00,98.365,98.375,98.36,98.375,1232000008.0
2008-01-10 09:48:00,98.375,98.41,98.355,98.36,759500000.0
2008-01-10 09:49:00,98.36,98.385,98.36,98.365,1037100002.0
2008-01-10 09:50:00,98.365,98.375,98.325,98.35,637900000.0
2008-01-10 09:51:00,98.35,98.38,98.34,98.355,1026300000.0
2008-01-10 09:52:00,98.36,98.41,98.35,98.385,719700003.0
2008-01-10 09:53:00,98.385,98.445,98.38,98.425,1466899999.0
2008-01-10 09:54:00,98.425,98.425,98.375,98.38,1516600008.0
2008-01-10 09:55:00,98.38,98.405,98.375,98.38,1605400013.0
2008-01-10 09:56:00,98.385,98.395,98.375,98.395,455499999.0
2008-01-10 09:57:00,98.395,98.44,98.385,98.41,343100000.0
2008-01-10 09:58:00,98.405,98.45,98.405,98.435,717700001.0
2008-01-10 09:59:00,98.425,98.445,98.405,98.44,866800000.0
2008-01-10 10:00:00,98.45,98.45,98.405,98.44,741400001.0
2008-01-10 10:01:00,98.435,98.445,98.395,98.405,1245899999.0
2008-01-10 10:02:00,98.41,98.445,98.375,98.395,761200014.0
2008-01-10 10:03:00,98.395,98.4,98.375,98.38,284000000.0
2008-01-10 10:04:00,98.385,98.405,98.375,98.375,554700000.0
2008-01-10 10:05:00,98.375,98.395,98.375,98.395,1178000010.0
2008-01-10 10:06:00,98.385,98.405,98.375,98.375,1194000010.0
2008-01-10 10:07:00,98.385,98.395,98.37,98.39,268299994.0
2008-01-10 10:08:00,98.385,98.39,98.345,98.345,592900000.0
2008-01-10 10:09:00,98.345,98.35,98.325,98.35,476900001.0
2008-01-10 10:10:00,98.35,98.355,98.315,98.32,344700000.0
2008-01-10 10:11:00,98.32,98.365,98.32,98.345,469600000.0
2008-01-10 10:12:00,98.355,98.36,98.33,98.35,510200001.0
2008-01-10 10:13:00,98.35,98.36,98.33,98.36,346400000.0
2008-01-10 10:14:00,98.36,98.37,98.345,98.37,584899999.0
2008-01-10 10:15:00,98.37,98.395,98.355,98.39,688200001.0
2008-01-10 10:16:00,98.39,98.395,98.37,98.375,227400000.0
2008-01-10 10:17:00,98.375,98.395,98.375,98.39,381800000.0
2008-01-10 10:18:00,98.39,98.4,98.37,98.38,68400000.0
2008-01-10 10:19:00,98.38,98.39,98.355,98.36,150300000.0
2008-01-10 10:20:00,98.355,98.365,98.345,98.355,647899997.0
2008-01-10 10:21:00,98.355,98.36,98.345,98.355,681799980.0
2008-01-10 10:22:00,98.355,98.375,98.345,98.365,1264600000.0
2008-01-10 10:23:00,98.37,98.375,98.345,98.365,1204700005.0
2008-01-10 10:24:00,98.365,98.375,98.36,98.36,911800000.0
2008-01-10 10:25:00,98.36,98.365,98.325,98.35,1578199977.0
2008-01-10 10:26:00,98.35,98.365,98.35,98.35,473700000.0
2008-01-10 10:27:00,98.35,98.4,98.35,98.395,606800001.0
2008-01-10 10:28:00,98.4,98.41,98.375,98.395,979199998.0
2008-01-10 10:29:00,98.395,98.43,98.385,98.42,244699994.0
2008-01-10 10:30:00,98.42,98.42,98.375,98.38,183800000.0
2008-01-10 10:31:00,98.37,98.395,98.355,98.365,580600002.0
2008-01-10 10:32:00,98.385,98.41,98.365,98.385,459299999.0
2008-01-10 10:33:00,98.385,98.42,98.375,98.405,259699999.0
2008-01-10 10:34:00,98.395,98.42,98.385,98.415,722100000.0
2008-01-10 10:35:00,98.415,98.44,98.395,98.42,905800001.0
2008-01-10 10:36:00,98.415,98.445,98.405,98.405,643100001.0
2008-01-10 10:37:00,98.41,98.49,98.405,98.485,290000000.0
2008-01-10 10:38:00,98.485,98.505,98.465,98.495,591800000.0
2008-01-10 10:39:00,98.495,98.52,98.475,98.495,290500000.0
2008-01-10 10:40:00,98.495,98.495,98.475,98.495,853900002.0
2008-01-10 10:41:00,98.5,98.52,98.485,98.52,1131999999.0
2008-01-10 10:42:00,98.53,98.545,98.505,98.515,1004900000.0
2008-01-10 10:43:00,98.515,98.515,98.485,98.51,981699999.0
2008-01-10 10:44:00,98.51,98.515,98.495,98.5,1268099995.0
2008-01-10 10:45:00,98.5,98.515,98.47,98.47,350199991.0
2008-01-10 10:46:00,98.47,98.48,98.445,98.48,528399999.0
2008-01-10 10:47:00,98.48,98.485,98.465,98.475,715800021.0
2008-01-10 10:48:00,98.48,98.485,98.47,98.48,157000000.0
2008-01-10 10:49:00,98.48,98.505,98.47,98.47,412900000.0
2008-01-10 10:50:00,98.47,98.48,98.46,98.48,383099998.0
2008-01-10 10:51:00,98.48,98.495,98.465,98.485,342400000.0
2008-01-10 10:52:00,98.485,98.485,98.425,98.45,592800002.0
2008-01-10 10:53:00,98.445,98.455,98.435,98.445,578200001.0
2008-01-10 10:54:00,98.445,98.47,98.44,98.46,327800000.0
2008-01-10 10:55:00,98.455,98.465,98.415,98.415,1660500000.0
2008-01-10 10:56:00,98.415,98.445,98.405,98.435,569800004.0
2008-01-10 10:57:00,98.435,98.44,98.42,98.44,1293400000.0
2008-01-10 10:58:00,98.435,98.485,98.435,98.48,1049100000.0
2008-01-10 10:59:00,98.48,98.5,98.445,98.49,746500001.0
2008-01-10 11:00:00,98.49,98.515,98.475,98.49,395700000.0
2008-01-10 11:01:00,98.49,98.525,98.49,98.525,171500000.0
2008-01-10 11:02:00,98.52,98.545,98.505,98.535,849200000.0
2008-01-10 11:03:00,98.535,98.54,98.515,98.525,651700001.0
2008-01-10 11:04:00,98.525,98.53,98.515,98.515,235500000.0
2008-01-10 11:05:00,98.515,98.515,98.475,98.485,897500002.0
2008-01-10 11:06:00,98.485,98.49,98.465,98.465,1101600001.0
2008-01-10 11:07:00,98.465,98.485,98.445,98.485,347400000.0
2008-01-10 11:08:00,98.485,98.51,98.465,98.505,595400000.0
2008-01-10 11:09:00,98.51,98.525,98.505,98.51,913400000.0
2008-01-10 11:10:00,98.51,98.54,98.505,98.535,1149700000.0
2008-01-10 11:11:00,98.535,98.55,98.515,98.54,993900000.0
2008-01-10 11:12:00,98.54,98.555,98.535,98.545,379900000.0
2008-01-10 11:13:00,98.545,98.55,98.525,98.53,395200000.0
2008-01-10 11:14:00,98.53,98.535,98.51,98.51,206600000.0
2008-01-10 11:15:00,98.51,98.54,98.495,98.535,80700000.0
2008-01-10 11:16:00,98.535,98.56,98.525,98.535,493699998.0
2008-01-10 11:17:00,98.535,98.56,98.525,98.545,139000000.0
2008-01-10 11:18:00,98.545,98.57,98.535,98.565,1098799989.0
2008-01-10 11:19:00,98.565,98.57,98.525,98.535,985000003.0
2008-01-10 11:20:00,98.535,98.575,98.535,98.575,1136200003.0
2008-01-10 11:21:00,98.565,98.59,98.565,98.585,189600000.0
2008-01-10 11:22:00,98.585,98.585,98.555,98.56,765600000.0
2008-01-10 11:23:00,98.555,98.605,98.555,98.595,397600000.0
2008-01-10 11:24:00,98.595,98.6,98.575,98.585,644500001.0
2008-01-10 11:25:00,98.585,98.605,98.57,98.575,264300000.0
2008-01-10 11:26:00,98.575,98.595,98.555,98.565,881200021.0
2008-01-10 11:27:00,98.565,98.61,98.555,98.61,666399993.0
2008-01-10 11:28:00,98.61,98.63,98.575,98.605,1070700003.0
2008-01-10 11:29:00,98.605,98.605,98.555,98.565,1149600003.0
2008-01-10 11:30:00,98.565,98.605,98.555,98.59,911400003.0
2008-01-10 11:31:00,98.595,98.62,98.585,98.605,1192600003.0
2008-01-10 11:32:00,98.605,98.66,98.585,98.64,1009200002.0
2008-01-10 11:33:00,98.64,98.64,98.595,98.605,613900000.0
2008-01-10 11:34:00,98.605,98.615,98.58,98.61,477300000.0
2008-01-10 11:35:00,98.605,98.645,98.595,98.645,435800000.0
2008-01-10 11:36:00,98.645,98.645,98.615,98.625,640199998.0
2008-01-10 11:37:00,98.625,98.64,98.61,98.635,993200000.0
2008-01-10 11:38:00,98.63,98.665,98.615,98.645,607500001.0
2008-01-10 11:39:00,98.645,98.705,98.64,98.695,1140199999.0
2008-01-10 11:40:00,98.695,98.735,98.695,98.7,1086799997.0
2008-01-10 11:41:00,98.7,98.72,98.675,98.715,1122400002.0
2008-01-10 11:42:00,98.73,98.765,98.73,98.75,883399997.0
2008-01-10 11:43:00,98.75,98.77,98.73,98.735,819300001.0
2008-01-10 11:44:00,98.74,98.76,98.705,98.745,609100002.0
2008-01-10 11:45:00,98.745,98.765,98.745,98.745,495400000.0
2008-01-10 11:46:00,98.76,98.775,98.735,98.755,859700000.0
2008-01-10 11:47:00,98.755,98.765,98.735,98.75,1235599993.0
2008-01-10 11:48:00,98.75,98.77,98.74,98.755,377500001.0
2008-01-10 11:49:00,98.755,98.825,98.745,98.82,958800000.0
2008-01-10 11:50:00,98.82,98.825,98.785,98.795,531500000.0
2008-01-10 11:51:00,98.795,98.815,98.755,98.795,548299999.0
2008-01-10 11:52:00,98.795,98.835,98.785,98.805,499200000.0
2008-01-10 11:53:00,98.805,98.825,98.77,98.78,458599999.0
2008-01-10 11:54:00,98.775,98.79,98.75,98.775,185300000.0
2008-01-10 11:55:00,98.78,98.79,98.76,98.775,85100000.0
2008-01-10 11:56:00,98.775,98.79,98.76,98.775,180300000.0
2008-01-10 11:57:00,98.775,98.78,98.745,98.76,459200000.0
2008-01-10 11:58:00,98.76,98.835,98.755,98.805,681400004.0
2008-01-10 11:59:00,98.795,98.82,98.795,98.805,898100000.0
2008-01-10 12:00:00,98.805,98.835,98.785,98.82,536899997.0
2008-01-10 12:01:00,98.82,98.845,98.805,98.84,958900006.0
2008-01-10 12:02:00,98.835,98.845,98.805,98.83,301300000.0
2008-01-10 12:03:00,98.83,98.845,98.815,98.835,458499998.0
2008-01-10 12:04:00,98.835,98.86,98.805,98.81,436699999.0
2008-01-10 12:05:00,98.805,98.84,98.805,98.82,1190000003.0
2008-01-10 12:06:00,98.81,98.83,98.805,98.81,763800000.0
2008-01-10 12:07:00,98.81,98.89,98.81,98.845,900099996.0
2008-01-10 12:08:00,98.85,98.87,98.81,98.81,1638399989.0
2008-01-10 12:09:00,98.82,98.825,98.785,98.795,1134300004.0
2008-01-10 12:10:00,98.795,98.825,98.785,98.82,1513599998.0
2008-01-10 12:11:00,98.82,98.83,98.805,98.82,681900005.0
2008-01-10 12:12:00,98.82,98.84,98.815,98.825,529700000.0
2008-01-10 12:13:00,98.835,98.9,98.825,98.87,444900003.0
2008-01-10 12:14:00,98.87,98.885,98.835,98.87,474399999.0
2008-01-10 12:15:00,98.865,98.9,98.855,98.88,446299999.0
2008-01-10 12:16:00,98.875,98.92,98.87,98.915,845700000.0
2008-01-10 12:17:00,98.915,98.93,98.885,98.895,552999998.0
2008-01-10 12:18:00,98.895,98.92,98.895,98.91,430000000.0
2008-01-10 12:19:00,98.91,98.915,98.825,98.835,955199981.0
2008-01-10 12:20:00,98.83,98.875,98.825,98.875,709799998.0
2008-01-10 12:21:00,98.88,98.89,98.845,98.865,488299999.0
2008-01-10 12:22:00,98.87,98.875,98.855,98.875,180900000.0
2008-01-10 12:23:00,98.875,98.875,98.855,98.875,521300000.0
2008-01-10 12:24:00,98.86,98.875,98.835,98.84,464899999.0
2008-01-10 12:25:00,98.84,98.85,98.825,98.83,847200000.0
2008-01-10 12:26:00,98.825,98.855,98.82,98.845,296700000.0
2008-01-10 12:27:00,98.845,98.865,98.815,98.825,820000000.0
2008-01-10 12:28:00,98.825,98.865,98.82,98.835,269900000.0
2008-01-10 12:29:00,98.84,98.84,98.805,98.82,78400000.0
2008-01-10 12:30:00,98.82,98.82,98.785,98.81,435299998.0
2008-01-10 12:31:00,98.81,98.82,98.78,98.785,76500000.0
2008-01-10 12:32:00,98.785,98.8,98.745,98.79,831399995.0
2008-01-10 12:33:00,98.79,98.805,98.77,98.795,111600000.0
2008-01-10 12:34:00,98.795,98.795,98.765,98.78,316900000.0
2008-01-10 12:35:00,98.78,98.79,98.775,98.79,74100000.0
2008-01-10 12:36:00,98.79,98.81,98.775,98.8,442699999.0
2008-01-10 12:37:00,98.8,98.81,98.76,98.775,99000000.0
2008-01-10 12:38:00,98.775,98.785,98.735,98.74,202400000.0
2008-01-10 12:39:00,98.735,98.77,98.73,98.765,651800000.0
2008-01-10 12:40:00,98.77,98.775,98.745,98.75,513300000.0
2008-01-10 12:41:00,98.745,98.755,98.655,98.655,1250299997.0
2008-01-10 12:42:00,98.665,98.69,98.655,98.68,934300000.0
2008-01-10 12:43:00,98.68,98.715,98.675,98.715,1152799997.0
2008-01-10 12:44:00,98.715,98.735,98.7,98.72,380000000.0
2008-01-10 12:45:00,98.72,98.72,98.705,98.705,108100000.0
2008-01-10 12:46:00,98.705,98.71,98.68,98.7,235800000.0
2008-01-10 12:47:00,98.7,98.725,98.695,98.715,795499999.0
2008-01-10 12:48:00,98.715,98.735,98.715,98.725,445200000.0
2008-01-10 12:49:00,98.725,98.74,98.695,98.72,1513799999.0
2008-01-10 12:50:00,98.725,98.775,98.715,98.74,842700003.0
2008-01-10 12:51:00,98.745,98.78,98.745,98.775,698100005.0
2008-01-10 12:52:00,98.775,98.825,98.765,98.815,1477100002.0
2008-01-10 12:53:00,98.815,98.85,98.815,98.83,425499998.0
2008-01-10 12:54:00,98.83,98.835,98.785,98.795,275600000.0
2008-01-10 12:55:00,98.785,98.81,98.775,98.775,1142599987.0
2008-01-10 12:56:00,98.775,98.795,98.77,98.775,601499996.0
2008-01-10 12:57:00,98.785,98.8,98.775,98.775,1062699984.0
2008-01-10 12:58:00,98.775,98.825,98.765,98.8,914200000.0
2008-01-10 12:59:00,98.79,98.8,98.78,98.8,208799999.0
2008-01-10 13:00:00,98.8,98.815,98.785,98.805,1078699986.0
2008-01-10 13:01:00,98.805,98.805,98.775,98.785,798399979.0
2008-01-10 13:02:00,98.785,98.79,98.755,98.755,850599997.0
2008-01-10 13:03:00,98.77,98.785,98.755,98.775,1051599995.0
2008-01-10 13:04:00,98.765,98.8,98.765,98.79,747199975.0
2008-01-10 13:05:00,98.79,98.795,98.76,98.785,725600000.0
2008-01-10 13:06:00,98.785,98.785,98.765,98.77,702199999.0
2008-01-10 13:07:00,98.77,98.79,98.765,98.785,280500000.0
2008-01-10 13:08:00,98.78,98.79,98.77,98.78,799700000.0
2008-01-10 13:09:00,98.78,98.81,98.765,98.795,1173799985.0
2008-01-10 13:10:00,98.795,98.8,98.775,98.78,570499998.0
2008-01-10 13:11:00,98.79,98.805,98.745,98.805,949100000.0
2008-01-10 13:12:00,98.805,98.805,98.765,98.78,598600000.0
2008-01-10 13:13:00,98.77,98.79,98.75,98.755,661600000.0
2008-01-10 13:14:00,98.755,98.77,98.755,98.76,629300000.0
2008-01-10 13:15:00,98.76,98.785,98.755,98.755,463800000.0
2008-01-10 13:16:00,98.755,98.78,98.74,98.755,1689799993.0
2008-01-10 13:17:00,98.75,98.765,98.745,98.755,606300000.0
2008-01-10 13:18:00,98.755,98.755,98.735,98.74,1090699999.0
2008-01-10 13:19:00,98.74,98.755,98.735,98.75,1054300000.0
2008-01-10 13:20:00,98.75,98.765,98.74,98.765,535099998.0
2008-01-10 13:21:00,98.765,98.78,98.745,98.75,479000000.0
2008-01-10 13:22:00,98.75,98.76,98.745,98.75,346899998.0
2008-01-10 13:23:00,98.745,98.75,98.735,98.735,415200000.0
2008-01-10 13:24:00,98.74,98.74,98.71,98.71,219400000.0
2008-01-10 13:25:00,98.71,98.72,98.705,98.72,70800000.0
2008-01-10 13:26:00,98.72,98.73,98.71,98.715,80200000.0
2008-01-10 13:27:00,98.715,98.735,98.705,98.72,605799999.0
2008-01-10 13:28:00,98.72,98.72,98.705,98.705,89100000.0
2008-01-10 13:29:00,98.705,98.715,98.7,98.705,89800000.0
2008-01-10 13:30:00,98.705,98.71,98.675,98.69,210400000.0
2008-01-10 13:31:00,98.68,98.705,98.67,98.705,625900000.0
2008-01-10 13:32:00,98.705,98.71,98.705,98.705,241700000.0
2008-01-10 13:33:00,98.705,98.715,98.695,98.71,770199999.0
2008-01-10 13:34:00,98.71,98.725,98.705,98.72,209500000.0
2008-01-10 13:35:00,98.72,98.725,98.715,98.725,123900000.0
2008-01-10 13:36:00,98.725,98.735,98.71,98.725,926899975.0
2008-01-10 13:37:00,98.725,98.73,98.705,98.725,1687299961.0
2008-01-10 13:38:00,98.725,98.75,98.725,98.75,587599991.0
2008-01-10 13:39:00,98.75,98.755,98.745,98.745,74100000.0
2008-01-10 13:40:00,98.745,98.755,98.735,98.745,1330400007.0
2008-01-10 13:41:00,98.745,98.745,98.715,98.725,152300000.0
2008-01-10 13:42:00,98.725,98.725,98.685,98.69,71700000.0
2008-01-10 13:43:00,98.69,98.715,98.69,98.715,75900000.0
2008-01-10 13:44:00,98.715,98.72,98.685,98.695,498599998.0
2008-01-10 13:45:00,98.695,98.705,98.675,98.69,975699974.0
2008-01-10 13:46:00,98.69,98.7,98.67,98.685,640400000.0
2008-01-10 13:47:00,98.685,98.69,98.665,98.68,506400000.0
2008-01-10 13:48:00,98.675,98.73,98.675,98.705,229400000.0
2008-01-10 13:49:00,98.705,98.735,98.685,98.69,795300001.0
2008-01-10 13:50:00,98.69,98.72,98.675,98.695,754699999.0
2008-01-10 13:51:00,98.69,98.705,98.655,98.67,982999997.0
2008-01-10 13:52:00,98.665,98.695,98.655,98.69,1043500000.0
2008-01-10 13:53:00,98.69,98.715,98.69,98.705,312000000.0
2008-01-10 13:54:00,98.7,98.735,98.695,98.73,566900000.0
2008-01-10 13:55:00,98.73,98.745,98.685,98.685,558199993.0
2008-01-10 13:56:00,98.7,98.735,98.69,98.72,1124899994.0
2008-01-10 13:57:00,98.715,98.735,98.7,98.73,143200000.0
2008-01-10 13:58:00,98.73,98.735,98.695,98.705,119300000.0
2008-01-10 13:59:00,98.705,98.72,98.69,98.705,517100000.0
2008-01-10 14:00:00,98.7,98.72,98.65,98.65,154400000.0
2008-01-10 14:01:00,98.65,98.675,98.635,98.675,645500001.0
2008-01-10 14:02:00,98.67,98.69,98.64,98.645,266400000.0
2008-01-10 14:03:00,98.655,98.72,98.645,98.705,672400002.0
2008-01-10 14:04:00,98.7,98.77,98.7,98.755,884500000.0
2008-01-10 14:05:00,98.755,98.805,98.745,98.805,626800000.0
2008-01-10 14:06:00,98.805,98.845,98.79,98.835,660500001.0
2008-01-10 14:07:00,98.835,98.855,98.815,98.815,936900000.0
2008-01-10 14:08:00,98.82,98.835,98.755,98.77,528499999.0
2008-01-10 14:09:00,98.77,98.82,98.75,98.785,114600000.0
2008-01-10 14:10:00,98.785,98.83,98.77,98.805,402300001.0
2008-01-10 14:11:00,98.805,98.87,98.795,98.815,443700000.0
2008-01-10 14:12:00,98.81,98.84,98.81,98.825,220100000.0
2008-01-10 14:13:00,98.835,98.835,98.815,98.83,484600000.0
2008-01-10 14:14:00,98.83,98.835,98.785,98.81,598200000.0
2008-01-10 14:15:00,98.825,98.83,98.785,98.79,588500000.0
2008-01-10 14:16:00,98.79,98.815,98.76,98.76,448500005.0
2008-01-10 14:17:00,98.76,98.81,98.76,98.795,67100000.0
2008-01-10 14:18:00,98.795,98.805,98.785,98.795,63000000.0
2008-01-10 14:19:00,98.795,98.81,98.79,98.805,600900000.0
2008-01-10 14:20:00,98.805,98.815,98.8,98.81,139800000.0
2008-01-10 14:21:00,98.81,98.81,98.765,98.775,734900000.0
2008-01-10 14:22:00,98.775,98.815,98.775,98.795,545399999.0
2008-01-10 14:23:00,98.795,98.835,98.795,98.83,1195300011.0
2008-01-10 14:24:00,98.825,98.84,98.785,98.785,1651500014.0
2008-01-10 14:25:00,98.785,98.8,98.785,98.8,2029399989.0
2008-01-10 14:26:00,98.8,98.82,98.79,98.81,1356900005.0
2008-01-10 14:27:00,98.81,98.82,98.795,98.82,1644900039.0
2008-01-10 14:28:00,98.815,98.835,98.79,98.79,552500000.0
2008-01-10 14:29:00,98.785,98.795,98.755,98.765,740099997.0
2008-01-10 14:30:00,98.76,98.79,98.76,98.77,494900000.0
2008-01-10 14:31:00,98.77,98.8,98.77,98.79,236300000.0
2008-01-10 14:32:00,98.79,98.8,98.765,98.775,411600000.0
2008-01-10 14:33:00,98.775,98.795,98.745,98.75,426000000.0
2008-01-10 14:34:00,98.755,98.78,98.745,98.765,1296600011.0
2008-01-10 14:35:00,98.775,98.775,98.755,98.76,521200000.0
2008-01-10 14:36:00,98.76,98.78,98.76,98.765,704099999.0
2008-01-10 14:37:00,98.765,98.77,98.745,98.77,948399996.0
2008-01-10 14:38:00,98.77,98.775,98.76,98.77,337900000.0
2008-01-10 14:39:00,98.77,98.795,98.765,98.78,616300000.0
2008-01-10 14:40:00,98.78,98.795,98.765,98.765,1109500000.0
2008-01-10 14:41:00,98.765,98.785,98.765,98.77,289300000.0
2008-01-10 14:42:00,98.77,98.77,98.705,98.705,220600000.0
2008-01-10 14:43:00,98.71,98.73,98.7,98.72,142000000.0
2008-01-10 14:44:00,98.72,98.795,98.72,98.755,1026300002.0
2008-01-10 14:45:00,98.765,98.82,98.745,98.81,1638900005.0
2008-01-10 14:46:00,98.81,98.825,98.785,98.82,1120100000.0
2008-01-10 14:47:00,98.82,98.83,98.795,98.815,248200000.0
2008-01-10 14:48:00,98.815,98.82,98.795,98.805,267300000.0
2008-01-10 14:49:00,98.805,98.835,98.775,98.835,751000005.0
2008-01-10 14:50:00,98.835,98.85,98.785,98.785,1170400002.0
2008-01-10 14:51:00,98.785,98.805,98.755,98.78,612400000.0
2008-01-10 14:52:00,98.785,98.795,98.745,98.785,933100001.0
2008-01-10 14:53:00,98.795,98.81,98.75,98.765,326499998.0
2008-01-10 14:54:00,98.765,98.785,98.705,98.71,407799997.0
2008-01-10 14:55:00,98.71,98.77,98.695,98.745,402700000.0
2008-01-10 14:56:00,98.745,98.795,98.745,98.77,140900000.0
2008-01-10 14:57:00,98.77,98.8,98.755,98.79,669700000.0
2008-01-10 14:58:00,98.79,98.79,98.725,98.725,688000003.0
2008-01-10 14:59:00,98.73,98.765,98.715,98.735,424099996.0
2008-01-10 15:00:00,98.735,98.81,98.725,98.79,602399996.0
2008-01-10 15:01:00,98.785,98.8,98.745,98.795,776199989.0
2008-01-10 15:02:00,98.785,98.82,98.77,98.805,712100000.0
2008-01-10 15:03:00,98.805,98.805,98.77,98.795,128800000.0
2008-01-10 15:04:00,98.795,98.8,98.765,98.765,330500000.0
2008-01-10 15:05:00,98.775,98.8,98.77,98.79,393500000.0
2008-01-10 15:06:00,98.795,98.815,98.775,98.805,592000001.0
2008-01-10 15:07:00,98.805,98.81,98.785,98.8,790800001.0
2008-01-10 15:08:00,98.8,98.82,98.795,98.81,209100000.0
2008-01-10 15:09:00,98.81,98.825,98.795,98.815,371099995.0
2008-01-10 15:10:00,98.815,98.835,98.8,98.8,512400000.0
2008-01-10 15:11:00,98.8,98.83,98.785,98.82,384600000.0
2008-01-10 15:12:00,98.82,98.85,98.805,98.82,721700000.0
2008-01-10 15:13:00,98.815,98.825,98.795,98.825,403200001.0
2008-01-10 15:14:00,98.825,98.85,98.805,98.85,396300001.0
2008-01-10 15:15:00,98.855,98.865,98.825,98.845,669000000.0
2008-01-10 15:16:00,98.845,98.88,98.84,98.875,645800007.0
2008-01-10 15:17:00,98.865,98.875,98.825,98.855,665600002.0
2008-01-10 15:18:00,98.855,98.865,98.82,98.835,451999999.0
2008-01-10 15:19:00,98.835,98.865,98.82,98.825,133500000.0
2008-01-10 15:20:00,98.825,98.84,98.815,98.815,311400000.0
2008-01-10 15:21:00,98.825,98.83,98.8,98.8,529300000.0
2008-01-10 15:22:00,98.8,98.82,98.775,98.785,486900003.0
2008-01-10 15:23:00,98.785,98.815,98.78,98.81,237900000.0
2008-01-10 15:24:00,98.81,98.81,98.785,98.805,410400000.0
2008-01-10 15:25:00,98.805,98.825,98.795,98.825,74800000.0
2008-01-10 15:26:00,98.82,98.83,98.805,98.825,497099997.0
2008-01-10 15:27:00,98.815,98.85,98.795,98.805,727200001.0
2008-01-10 15:28:00,98.795,98.815,98.76,98.765,474200007.0
2008-01-10 15:29:00,98.765,98.785,98.735,98.735,935599999.0
2008-01-10 15:30:00,98.735,98.805,98.725,98.79,906400003.0
2008-01-10 15:31:00,98.795,98.83,98.775,98.8,90000000.0
2008-01-10 15:32:00,98.805,98.81,98.755,98.785,547100000.0
2008-01-10 15:33:00,98.785,98.81,98.765,98.775,396300001.0
2008-01-10 15:34:00,98.775,98.795,98.72,98.73,107800000.0
2008-01-10 15:35:00,98.73,98.73,98.64,98.65,87600000.0
2008-01-10 15:36:00,98.65,98.675,98.64,98.665,204700000.0
2008-01-10 15:37:00,98.665,98.675,98.645,98.665,306100000.0
2008-01-10 15:38:00,98.665,98.73,98.665,98.71,407899998.0
2008-01-10 15:39:00,98.73,98.735,98.7,98.725,214700000.0
2008-01-10 15:40:00,98.725,98.77,98.7,98.74,606500006.0
2008-01-10 15:41:00,98.74,98.755,98.72,98.735,100000000.0
2008-01-10 15:42:00,98.735,98.745,98.675,98.685,575700000.0
2008-01-10 15:43:00,98.685,98.72,98.665,98.705,295600000.0
2008-01-10 15:44:00,98.705,98.71,98.685,98.7,180200000.0
2008-01-10 15:45:00,98.695,98.745,98.685,98.69,417300000.0
2008-01-10 15:46:00,98.69,98.715,98.68,98.68,225300000.0
2008-01-10 15:47:00,98.68,98.68,98.655,98.655,305999999.0
2008-01-10 15:48:00,98.655,98.67,98.635,98.635,833000001.0
2008-01-10 15:49:00,98.635,98.66,98.625,98.655,591500002.0
2008-01-10 15:50:00,98.645,98.67,98.62,98.645,314000001.0
2008-01-10 15:51:00,98.65,98.67,98.6,98.605,653099999.0
2008-01-10 15:52:00,98.605,98.625,98.575,98.575,967800017.0
2008-01-10 15:53:00,98.575,98.595,98.495,98.515,434499998.0
2008-01-10 15:54:00,98.525,98.56,98.515,98.545,657300000.0
2008-01-10 15:55:00,98.545,98.58,98.535,98.58,318199998.0
2008-01-10 15:56:00,98.575,98.58,98.555,98.56,178600000.0
2008-01-10 15:57:00,98.56,98.565,98.54,98.56,907899986.0
2008-01-10 15:58:00,98.56,98.605,98.555,98.585,456399989.0
2008-01-10 15:59:00,98.6,98.675,98.585,98.655,637399997.0
2008-01-10 16:00:00,98.655,98.685,98.645,98.665,1042599997.0
2008-01-10 16:01:00,98.655,98.71,98.655,98.705,923599994.0
2008-01-10 16:02:00,98.705,98.715,98.675,98.69,920099996.0
2008-01-10 16:03:00,98.69,98.7,98.655,98.675,745400002.0
2008-01-10 16:04:00,98.675,98.725,98.665,98.715,905499999.0
2008-01-10 16:05:00,98.71,98.715,98.665,98.675,338700000.0
2008-01-10 16:06:00,98.67,98.685,98.645,98.665,294000000.0
2008-01-10 16:07:00,98.665,98.675,98.64,98.645,401500000.0
2008-01-10 16:08:00,98.645,98.645,98.615,98.625,792299999.0
2008-01-10 16:09:00,98.625,98.64,98.615,98.635,1028700000.0
2008-01-10 16:10:00,98.635,98.65,98.625,98.635,625200002.0
2008-01-10 16:11:00,98.635,98.65,98.605,98.605,1632500013.0
2008-01-10 16:12:00,98.615,98.615,98.545,98.56,729699999.0
2008-01-10 16:13:00,98.545,98.625,98.545,98.615,652899997.0
2008-01-10 16:14:00,98.615,98.68,98.595,98.675,704599990.0
2008-01-10 16:15:00,98.675,98.74,98.65,98.695,459100001.0
2008-01-10 16:16:00,98.705,98.71,98.665,98.695,974200002.0
2008-01-10 16:17:00,98.695,98.715,98.665,98.705,1175500006.0
2008-01-10 16:18:00,98.695,98.71,98.655,98.665,704099998.0
2008-01-10 16:19:00,98.665,98.695,98.655,98.685,649399995.0
2008-01-10 16:20:00,98.685,98.72,98.675,98.71,83900000.0
2008-01-10 16:21:00,98.71,98.73,98.685,98.69,86400000.0
2008-01-10 16:22:00,98.695,98.71,98.68,98.705,75900000.0
2008-01-10 16:23:00,98.705,98.73,98.625,98.66,166699999.0
2008-01-10 16:24:00,98.655,98.745,98.625,98.735,613299999.0
2008-01-10 16:25:00,98.73,98.745,98.685,98.725,340400000.0
2008-01-10 16:26:00,98.725,98.75,98.695,98.695,156800000.0
2008-01-10 16:27:00,98.695,98.72,98.68,98.7,392000001.0
2008-01-10 16:28:00,98.7,98.71,98.67,98.69,644600002.0
2008-01-10 16:29:00,98.685,98.715,98.65,98.65,402300000.0
2008-01-10 16:30:00,98.65,98.665,98.615,98.65,754399993.0
2008-01-10 16:31:00,98.65,98.675,98.615,98.63,565800000.0
2008-01-10 16:32:00,98.63,98.66,98.605,98.64,317400000.0
2008-01-10 16:33:00,98.64,98.67,98.595,98.635,157400000.0
2008-01-10 16:34:00,98.635,98.65,98.615,98.615,472500000.0
2008-01-10 16:35:00,98.625,98.64,98.61,98.61,385900000.0
2008-01-10 16:36:00,98.61,98.645,98.605,98.635,400900000.0
2008-01-10 16:37:00,98.64,98.69,98.635,98.68,441000001.0
2008-01-10 16:38:00,98.68,98.715,98.63,98.665,470400000.0
2008-01-10 16:39:00,98.665,98.755,98.665,98.74,338000000.0
2008-01-10 16:40:00,98.735,98.82,98.735,98.82,132900000.0
2008-01-10 16:41:00,98.82,98.825,98.77,98.77,103800000.0
2008-01-10 16:42:00,98.77,98.77,98.715,98.725,355899999.0
2008-01-10 16:43:00,98.725,98.78,98.71,98.765,322699998.0
2008-01-10 16:44:00,98.775,98.78,98.735,98.77,213000000.0
2008-01-10 16:45:00,98.77,98.805,98.75,98.76,390200000.0
2008-01-10 16:46:00,98.76,98.785,98.715,98.765,594199999.0
2008-01-10 16:47:00,98.765,98.825,98.745,98.81,285300000.0
2008-01-10 16:48:00,98.81,98.84,98.795,98.805,117700000.0
2008-01-10 16:49:00,98.815,98.87,98.815,98.855,507300000.0
2008-01-10 16:50:00,98.86,98.87,98.825,98.84,515100000.0
2008-01-10 16:51:00,98.84,98.87,98.825,98.855,84500000.0
2008-01-10 16:52:00,98.86,98.875,98.825,98.84,615599999.0
2008-01-10 16:53:00,98.825,98.875,98.825,98.84,582299999.0
2008-01-10 16:54:00,98.84,98.865,98.795,98.81,1078000001.0
2008-01-10 16:55:00,98.81,98.825,98.79,98.815,465800000.0
2008-01-10 16:56:00,98.815,98.86,98.785,98.825,550099999.0
2008-01-10 16:57:00,98.83,98.9,98.825,98.9,82800000.0
2008-01-10 16:58:00,98.89,98.95,98.885,98.905,743999998.0
2008-01-10 16:59:00,98.905,98.93,98.895,98.92,1206899999.0
2008-01-10 17:00:00,98.92,98.965,98.885,98.905,979899999.0
2008-01-10 17:01:00,98.905,98.975,98.9,98.96,370000000.0
2008-01-10 17:02:00,98.965,98.99,98.94,98.96,421200000.0
2008-01-10 17:03:00,98.96,99.095,98.955,99.075,858299998.0
2008-01-10 17:04:00,99.075,99.09,99.03,99.03,346000000.0
2008-01-10 17:05:00,99.03,99.075,99.025,99.05,107200000.0
2008-01-10 17:06:00,99.05,99.055,99.025,99.025,466500000.0
2008-01-10 17:07:00,99.025,99.04,98.995,99.035,201100000.0
2008-01-10 17:08:00,99.035,99.045,98.995,99.01,564000000.0
2008-01-10 17:09:00,99.01,99.025,98.975,99.005,556500001.0
2008-01-10 17:10:00,99.015,99.02,98.985,99.01,163500000.0
2008-01-10 17:11:00,99.01,99.02,98.945,98.95,128000000.0
2008-01-10 17:12:00,98.95,98.96,98.91,98.945,496200000.0
2008-01-10 17:13:00,98.945,98.975,98.925,98.93,231900000.0
2008-01-10 17:14:00,98.93,98.975,98.93,98.965,310400000.0
2008-01-10 17:15:00,98.965,99.02,98.965,98.985,916900000.0
2008-01-10 17:16:00,98.995,99.025,98.985,99.01,1008700000.0
2008-01-10 17:17:00,99.01,99.015,98.985,98.995,371200000.0
2008-01-10 17:18:00,98.985,99.045,98.985,99.04,697899999.0
2008-01-10 17:19:00,99.035,99.04,99.005,99.015,120900000.0
2008-01-10 17:20:00,99.015,99.025,98.98,99.015,160600000.0
2008-01-10 17:21:00,99.02,99.04,98.985,98.985,623000000.0
2008-01-10 17:22:00,99.0,99.025,98.98,99.02,122400000.0
2008-01-10 17:23:00,99.02,99.025,98.95,98.955,94000000.0
2008-01-10 17:24:00,98.955,99.015,98.945,99.005,120600000.0
2008-01-10 17:25:00,99.0,99.015,98.96,98.97,84000000.0
2008-01-10 17:26:00,98.98,98.985,98.885,98.89,646500000.0
2008-01-10 17:27:00,98.885,98.915,98.855,98.87,82500000.0
2008-01-10 17:28:00,98.855,98.87,98.805,98.83,231500000.0
2008-01-10 17:29:00,98.825,98.875,98.82,98.875,288799998.0
2008-01-10 17:30:00,98.86,98.94,98.85,98.9,148000000.0
2008-01-10 17:31:00,98.9,98.93,98.885,98.915,476200001.0
2008-01-10 17:32:00,98.915,98.92,98.88,98.91,161000000.0
2008-01-10 17:33:00,98.92,98.955,98.9,98.93,362400000.0
2008-01-10 17:34:00,98.94,98.97,98.92,98.97,350200001.0
2008-01-10 17:35:00,98.97,98.995,98.935,98.96,246600000.0
2008-01-10 17:36:00,98.965,98.995,98.945,98.975,221800000.0
2008-01-10 17:37:00,98.975,98.975,98.915,98.94,363800000.0
2008-01-10 17:38:00,98.94,98.975,98.925,98.94,227000000.0
2008-01-10 17:39:00,98.925,98.955,98.925,98.935,120900000.0
2008-01-10 17:40:00,98.935,98.96,98.9,98.9,97900000.0
2008-01-10 17:41:00,98.9,98.925,98.885,98.9,540200000.0
2008-01-10 17:42:00,98.9,98.935,98.89,98.915,72400000.0
2008-01-10 17:43:00,98.915,98.93,98.895,98.925,194500000.0
2008-01-10 17:44:00,98.925,98.925,98.89,98.915,139300000.0
2008-01-10 17:45:00,98.915,98.915,98.875,98.9,119500000.0
2008-01-10 17:46:00,98.915,98.915,98.865,98.88,389900000.0
2008-01-10 17:47:00,98.88,98.905,98.845,98.845,628900000.0
2008-01-10 17:48:00,98.845,98.875,98.845,98.85,199000000.0
2008-01-10 17:49:00,98.85,98.875,98.845,98.85,414100000.0
2008-01-10 17:50:00,98.85,98.865,98.82,98.835,502500005.0
2008-01-10 17:51:00,98.835,98.84,98.805,98.815,683699999.0
2008-01-10 17:52:00,98.815,98.885,98.815,98.885,943100000.0
2008-01-10 17:53:00,98.885,98.895,98.865,98.88,774100002.0
2008-01-10 17:54:00,98.88,98.9,98.855,98.87,445200000.0
2008-01-10 17:55:00,98.87,98.89,98.86,98.88,211400000.0
2008-01-10 17:56:00,98.88,98.89,98.865,98.88,682999996.0
2008-01-10 17:57:00,98.88,98.89,98.865,98.865,592900000.0
2008-01-10 17:58:00,98.865,98.885,98.855,98.88,464600000.0
2008-01-10 17:59:00,98.89,98.91,98.825,98.84,282700000.0
2008-01-10 18:00:00,98.84,98.86,98.795,98.82,147100000.0
2008-01-10 18:01:00,98.82,98.84,98.805,98.82,88500000.0
2008-01-10 18:02:00,98.82,98.82,98.745,98.755,227199999.0
2008-01-10 18:03:00,98.755,98.785,98.735,98.785,286100000.0
2008-01-10 18:04:00,98.785,98.785,98.745,98.785,323800000.0
2008-01-10 18:05:00,98.785,98.825,98.765,98.79,66800000.0
2008-01-10 18:06:00,98.79,98.8,98.76,98.765,70000000.0
2008-01-10 18:07:00,98.765,98.8,98.755,98.795,944900000.0
2008-01-10 18:08:00,98.795,98.805,98.755,98.755,1243300002.0
2008-01-10 18:09:00,98.755,98.775,98.735,98.755,1119699981.0
2008-01-10 18:10:00,98.78,98.79,98.74,98.745,455200000.0
2008-01-10 18:11:00,98.75,98.805,98.75,98.785,660100001.0
2008-01-10 18:12:00,98.785,98.785,98.735,98.735,821600000.0
2008-01-10 18:13:00,98.735,98.775,98.725,98.745,1626000000.0
2008-01-10 18:14:00,98.75,98.775,98.735,98.745,949600000.0
2008-01-10 18:15:00,98.745,98.77,98.74,98.765,814300002.0
2008-01-10 18:16:00,98.765,98.785,98.75,98.775,648000001.0
2008-01-10 18:17:00,98.775,98.785,98.745,98.75,904800000.0
2008-01-10 18:18:00,98.75,98.775,98.735,98.775,654200000.0
2008-01-10 18:19:00,98.775,98.775,98.765,98.775,716400000.0
2008-01-10 18:20:00,98.775,98.785,98.775,98.775,563500000.0
2008-01-10 18:21:00,98.775,98.815,98.775,98.815,321500000.0
2008-01-10 18:22:00,98.815,98.82,98.795,98.815,82300000.0
2008-01-10 18:23:00,98.815,98.82,98.795,98.805,406600007.0
2008-01-10 18:24:00,98.805,98.85,98.805,98.85,373600003.0
2008-01-10 18:25:00,98.855,98.86,98.835,98.855,65200000.0
2008-01-10 18:26:00,98.855,98.86,98.835,98.855,130000000.0
2008-01-10 18:27:00,98.855,98.865,98.825,98.855,88200000.0
2008-01-10 18:28:00,98.855,98.87,98.805,98.805,999800000.0
2008-01-10 18:29:00,98.805,98.835,98.805,98.835,619900000.0
2008-01-10 18:30:00,98.835,98.845,98.815,98.815,78100000.0
2008-01-10 18:31:00,98.81,98.855,98.81,98.825,188700000.0
2008-01-10 18:32:00,98.825,98.84,98.805,98.83,326299998.0
2008-01-10 18:33:00,98.83,98.84,98.795,98.8,93600000.0
2008-01-10 18:34:00,98.8,98.84,98.8,98.835,70300000.0
2008-01-10 18:35:00,98.845,98.845,98.785,98.785,524000000.0
2008-01-10 18:36:00,98.8,98.83,98.8,98.82,537600000.0
2008-01-10 18:37:00,98.815,98.82,98.785,98.815,737100000.0
2008-01-10 18:38:00,98.815,98.835,98.795,98.81,313000000.0
2008-01-10 18:39:00,98.81,98.835,98.795,98.825,165100000.0
2008-01-10 18:40:00,98.815,98.835,98.79,98.83,252200001.0
2008-01-10 18:41:00,98.815,98.83,98.805,98.82,109200000.0
2008-01-10 18:42:00,98.82,98.82,98.805,98.815,96500000.0
2008-01-10 18:43:00,98.815,98.835,98.81,98.81,420200000.0
2008-01-10 18:44:00,98.82,98.84,98.79,98.79,1067200000.0
2008-01-10 18:45:00,98.79,98.81,98.735,98.74,655600000.0
2008-01-10 18:46:00,98.74,98.765,98.72,98.75,395100000.0
2008-01-10 18:47:00,98.75,98.765,98.745,98.76,309300000.0
2008-01-10 18:48:00,98.76,98.78,98.75,98.775,473700000.0
2008-01-10 18:49:00,98.775,98.795,98.765,98.785,424300002.0
2008-01-10 18:50:00,98.785,98.84,98.765,98.825,517800000.0
2008-01-10 18:51:00,98.815,98.83,98.795,98.805,562300000.0
2008-01-10 18:52:00,98.805,98.825,98.795,98.805,208700000.0
2008-01-10 18:53:00,98.805,98.845,98.8,98.835,597800000.0
2008-01-10 18:54:00,98.835,98.84,98.795,98.8,172500000.0
2008-01-10 18:55:00,98.8,98.82,98.785,98.815,518400000.0
2008-01-10 18:56:00,98.815,98.83,98.775,98.79,707200000.0
2008-01-10 18:57:00,98.79,98.8,98.775,98.8,801400000.0
2008-01-10 18:58:00,98.8,98.815,98.785,98.8,74300000.0
2008-01-10 18:59:00,98.785,98.815,98.78,98.81,227100000.0
2008-01-10 19:00:00,98.815,98.82,98.785,98.815,167000000.0
2008-01-10 19:01:00,98.82,98.885,98.82,98.885,69400000.0
2008-01-10 19:02:00,98.885,98.92,98.865,98.92,66000000.0
2008-01-10 19:03:00,98.92,98.98,98.915,98.975,369300000.0
2008-01-10 19:04:00,98.975,98.995,98.955,98.975,641300000.0
2008-01-10 19:05:00,98.975,98.975,98.945,98.945,420800000.0
2008-01-10 19:06:00,98.95,98.95,98.91,98.91,167300000.0
2008-01-10 19:07:00,98.91,98.935,98.91,98.92,67500000.0
2008-01-10 19:08:00,98.92,98.935,98.885,98.89,482900000.0
2008-01-10 19:09:00,98.91,98.97,98.89,98.945,641899999.0
2008-01-10 19:10:00,98.96,98.975,98.945,98.955,152700000.0
2008-01-10 19:11:00,98.955,98.965,98.945,98.955,98000000.0
2008-01-10 19:12:00,98.955,98.985,98.95,98.985,119100000.0
2008-01-10 19:13:00,98.985,98.995,98.97,98.98,89700000.0
2008-01-10 19:14:00,98.98,98.99,98.965,98.99,69300000.0
2008-01-10 19:15:00,98.99,98.995,98.975,98.99,259200000.0
2008-01-10 19:16:00,98.99,99.06,98.985,99.025,109900000.0
2008-01-10 19:17:00,99.025,99.125,99.015,99.1,381600001.0
2008-01-10 19:18:00,99.09,99.095,98.985,98.99,315000000.0
2008-01-10 19:19:00,98.99,99.005,98.94,98.945,121500000.0
2008-01-10 19:20:00,98.945,98.98,98.925,98.965,405000000.0
2008-01-10 19:21:00,98.96,99.02,98.96,99.02,317599999.0
2008-01-10 19:22:00,99.02,99.08,99.015,99.065,103300000.0
2008-01-10 19:23:00,99.065,99.145,99.065,99.11,177800000.0
2008-01-10 19:24:00,99.11,99.12,99.055,99.065,587300001.0
2008-01-10 19:25:00,99.075,99.08,99.0,99.0,718199999.0
2008-01-10 19:26:00,99.01,99.045,98.985,99.015,282900000.0
2008-01-10 19:27:00,99.02,99.05,99.015,99.02,147799999.0
2008-01-10 19:28:00,99.015,99.015,98.955,98.97,409100000.0
2008-01-10 19:29:00,98.955,99.005,98.945,98.975,90500000.0
2008-01-10 19:30:00,98.975,99.035,98.975,99.02,112400000.0
2008-01-10 19:31:00,99.025,99.055,98.99,99.02,460900000.0
2008-01-10 19:32:00,99.02,99.04,98.995,99.035,57300000.0
2008-01-10 19:33:00,99.035,99.06,98.945,98.985,373900000.0
2008-01-10 19:34:00,98.985,99.04,98.975,99.02,209000000.0
2008-01-10 19:35:00,99.015,99.055,98.975,99.01,353300000.0
2008-01-10 19:36:00,99.01,99.04,98.995,99.02,245600000.0
2008-01-10 19:37:00,99.02,99.04,98.995,99.035,422300000.0
2008-01-10 19:38:00,99.035,99.085,99.015,99.06,242500000.0
2008-01-10 19:39:00,99.06,99.065,98.95,99.01,174700000.0
2008-01-10 19:40:00,99.01,99.015,98.875,98.885,224800000.0
2008-01-10 19:41:00,98.885,98.91,98.855,98.86,113500000.0
2008-01-10 19:42:00,98.86,98.96,98.86,98.94,296200000.0
2008-01-10 19:43:00,98.94,98.99,98.935,98.955,531100001.0
2008-01-10 19:44:00,98.98,99.05,98.955,99.03,392700000.0
2008-01-10 19:45:00,99.03,99.055,98.97,98.97,306100000.0
2008-01-10 19:46:00,98.97,99.015,98.945,99.005,453499998.0
2008-01-10 19:47:00,99.005,99.045,98.995,99.015,470300000.0
2008-01-10 19:48:00,99.015,99.065,98.995,99.05,286800000.0
2008-01-10 19:49:00,99.05,99.07,99.015,99.04,208500000.0
2008-01-10 19:50:00,99.04,99.045,98.985,98.99,136800000.0
2008-01-10 19:51:00,98.99,99.055,98.99,99.055,173500000.0
2008-01-10 19:52:00,99.03,99.08,99.03,99.055,94600000.0
2008-01-10 19:53:00,99.06,99.095,99.025,99.085,497399999.0
2008-01-10 19:54:00,99.085,99.175,99.08,99.155,61200000.0
2008-01-10 19:55:00,99.155,99.185,99.125,99.145,60800000.0
2008-01-10 19:56:00,99.145,99.15,99.105,99.135,174900000.0
2008-01-10 19:57:00,99.15,99.205,99.115,99.205,344900000.0
2008-01-10 19:58:00,99.2,99.205,99.14,99.165,307900000.0
2008-01-10 19:59:00,99.16,99.165,99.085,99.12,324000000.0
2008-01-10 20:00:00,99.12,99.16,99.075,99.085,67500000.0
2008-01-10 20:01:00,99.085,99.11,99.075,99.1,84900000.0
2008-01-10 20:02:00,99.1,99.125,99.06,99.075,196400000.0
2008-01-10 20:03:00,99.075,99.12,99.075,99.105,111600001.0
2008-01-10 20:04:00,99.105,99.15,99.1,99.105,165000000.0
2008-01-10 20:05:00,99.095,99.18,99.095,99.175,214100000.0
2008-01-10 20:06:00,99.175,99.175,99.075,99.13,62300000.0
2008-01-10 20:07:00,99.13,99.165,99.085,99.125,444200000.0
2008-01-10 20:08:00,99.105,99.115,99.045,99.07,340299999.0
2008-01-10 20:09:00,99.07,99.075,99.025,99.055,238800000.0
2008-01-10 20:10:00,99.035,99.075,99.005,99.005,477200000.0
2008-01-10 20:11:00,99.02,99.04,98.995,99.015,99100000.0
2008-01-10 20:12:00,99.015,99.05,98.975,99.035,226400000.0
2008-01-10 20:13:00,99.035,99.115,99.025,99.11,156800000.0
2008-01-10 20:14:00,99.11,99.125,99.055,99.085,192300000.0
2008-01-10 20:15:00,99.085,99.135,99.045,99.05,472300002.0
2008-01-10 20:16:00,99.05,99.09,99.015,99.015,238200000.0
2008-01-10 20:17:00,99.015,99.08,99.005,99.055,289600000.0
2008-01-10 20:18:00,99.055,99.08,99.045,99.07,196600000.0
2008-01-10 20:19:00,99.055,99.085,99.035,99.08,288500000.0
2008-01-10 20:20:00,99.065,99.125,99.065,99.095,332200000.0
2008-01-10 20:21:00,99.095,99.095,99.06,99.06,82000000.0
2008-01-10 20:22:00,99.06,99.095,99.045,99.095,400800000.0
2008-01-10 20:23:00,99.095,99.115,99.075,99.105,74400000.0
2008-01-10 20:24:00,99.1,99.1,99.055,99.065,401899999.0
2008-01-10 20:25:00,99.08,99.085,99.055,99.08,710600000.0
2008-01-10 20:26:00,99.08,99.08,99.04,99.075,258800000.0
2008-01-10 20:27:00,99.075,99.105,99.06,99.105,78500000.0
2008-01-10 20:28:00,99.105,99.125,99.085,99.125,80700000.0
2008-01-10 20:29:00,99.125,99.17,99.095,99.095,834000000.0
2008-01-10 20:30:00,99.105,99.135,99.095,99.115,197600000.0
2008-01-10 20:31:00,99.115,99.125,99.065,99.085,554100001.0
2008-01-10 20:32:00,99.085,99.095,99.065,99.065,878900000.0
2008-01-10 20:33:00,99.08,99.09,99.045,99.065,465200000.0
2008-01-10 20:34:00,99.07,99.08,99.035,99.06,263400000.0
2008-01-10 20:35:00,99.06,99.06,99.025,99.035,89600000.0
2008-01-10 20:36:00,99.04,99.05,99.0,99.015,279600000.0
2008-01-10 20:37:00,99.03,99.1,99.025,99.08,605200000.0
2008-01-10 20:38:00,99.08,99.14,99.07,99.125,165000000.0
2008-01-10 20:39:00,99.125,99.125,99.055,99.075,444800000.0
2008-01-10 20:40:00,99.055,99.08,99.035,99.055,477100000.0
2008-01-10 20:41:00,99.055,99.07,99.03,99.035,65100000.0
2008-01-10 20:42:00,99.035,99.045,99.01,99.04,527400000.0
2008-01-10 20:43:00,99.04,99.16,99.04,99.145,267000000.0
2008-01-10 20:44:00,99.145,99.155,99.09,99.095,787900000.0
2008-01-10 20:45:00,99.095,99.11,99.065,99.08,348200000.0
2008-01-10 20:46:00,99.08,99.1,99.06,99.09,121300000.0
2008-01-10 20:47:00,99.09,99.14,99.075,99.11,416300000.0
2008-01-10 20:48:00,99.1,99.125,99.055,99.125,125900000.0
2008-01-10 20:49:00,99.125,99.145,99.105,99.145,542599997.0
2008-01-10 20:50:00,99.145,99.145,99.085,99.09,493300000.0
2008-01-10 20:51:00,99.085,99.095,99.045,99.045,193200000.0
2008-01-10 20:52:00,99.045,99.08,99.045,99.08,396000000.0
2008-01-10 20:53:00,99.08,99.08,99.035,99.055,75400000.0
2008-01-10 20:54:00,99.055,99.115,99.045,99.09,324200000.0
2008-01-10 20:55:00,99.09,99.11,99.06,99.08,352700000.0
2008-01-10 20:56:00,99.08,99.085,99.035,99.065,703100000.0
2008-01-10 20:57:00,99.08,99.08,99.045,99.055,518900000.0
2008-01-10 20:58:00,99.055,99.15,99.045,99.125,435200000.0
2008-01-10 20:59:00,99.125,99.15,99.1,99.115,410300004.0
2008-01-10 21:00:00,99.115,99.14,99.085,99.085,825200001.0
2008-01-10 21:01:00,99.1,99.15,99.085,99.11,422100000.0
2008-01-10 21:02:00,99.11,99.115,99.07,99.115,448800000.0
2008-01-10 21:03:00,99.12,99.13,99.09,99.115,301400000.0
2008-01-10 21:04:00,99.115,99.125,99.075,99.075,97900000.0
2008-01-10 21:05:00,99.075,99.11,99.075,99.09,70700000.0
2008-01-10 21:06:00,99.09,99.095,99.055,99.065,163000000.0
2008-01-10 21:07:00,99.065,99.095,99.055,99.095,265100000.0
2008-01-10 21:08:00,99.095,99.095,99.04,99.055,495000000.0
2008-01-10 21:09:00,99.055,99.09,99.025,99.065,308400000.0
2008-01-10 21:10:00,99.065,99.11,99.065,99.07,79000000.0
2008-01-10 21:11:00,99.07,99.075,99.04,99.06,74400000.0
2008-01-10 21:12:00,99.06,99.09,99.04,99.08,511900000.0
2008-01-10 21:13:00,99.065,99.085,99.065,99.08,128700000.0
2008-01-10 21:14:00,99.08,99.085,99.03,99.06,118200000.0
2008-01-10 21:15:00,99.06,99.095,99.04,99.095,69800000.0
2008-01-10 21:16:00,99.095,99.135,99.085,99.135,536900000.0
2008-01-10 21:17:00,99.135,99.14,99.065,99.065,582400000.0
2008-01-10 21:18:00,99.06,99.145,99.045,99.13,511699999.0
2008-01-10 21:19:00,99.125,99.145,99.11,99.12,526000001.0
2008-01-10 21:20:00,99.125,99.15,99.105,99.14,632700001.0
2008-01-10 21:21:00,99.14,99.15,99.095,99.125,597000001.0
2008-01-10 21:22:00,99.125,99.145,99.085,99.115,956399999.0
2008-01-10 21:23:00,99.115,99.13,99.11,99.13,350600000.0
2008-01-10 21:24:00,99.125,99.125,99.075,99.115,810300000.0
2008-01-10 21:25:00,99.105,99.125,99.075,99.095,390600000.0
2008-01-10 21:26:00,99.095,99.125,99.065,99.08,654900006.0
2008-01-10 21:27:00,99.08,99.105,99.08,99.105,201000000.0
2008-01-10 21:28:00,99.095,99.11,99.065,99.075,549900000.0
2008-01-10 21:29:00,99.075,99.095,99.05,99.09,452800001.0
2008-01-10 21:30:00,99.09,99.105,99.07,99.095,379500000.0
2008-01-10 21:31:00,99.095,99.1,99.06,99.07,78000000.0
2008-01-10 21:32:00,99.07,99.075,99.035,99.045,263500000.0
2008-01-10 21:33:00,99.035,99.06,99.02,99.05,306000000.0
2008-01-10 21:34:00,99.05,99.09,99.05,99.065,292600000.0
2008-01-10 21:35:00,99.065,99.095,99.06,99.08,206500000.0
2008-01-10 21:36:00,99.08,99.115,99.07,99.08,378200000.0
2008-01-10 21:37:00,99.08,99.11,99.055,99.065,128700000.0
2008-01-10 21:38:00,99.065,99.105,99.05,99.09,107900000.0
2008-01-10 21:39:00,99.09,99.12,99.085,99.115,146700000.0
2008-01-10 21:40:00,99.115,99.13,99.085,99.11,301400000.0
2008-01-10 21:41:00,99.11,99.12,99.09,99.11,202800000.0
2008-01-10 21:42:00,99.11,99.115,99.085,99.095,340100000.0
2008-01-10 21:43:00,99.09,99.12,99.09,99.095,338500000.0
2008-01-10 21:44:00,99.095,99.1,99.07,99.07,230200000.0
2008-01-10 21:45:00,99.07,99.1,99.06,99.085,483400000.0
2008-01-10 21:46:00,99.085,99.11,99.065,99.1,268700000.0
2008-01-10 21:47:00,99.1,99.115,99.085,99.1,258800000.0
2008-01-10 21:48:00,99.1,99.115,99.095,99.11,291100000.0
2008-01-10 21:49:00,99.11,99.14,99.1,99.115,344100000.0
2008-01-10 21:50:00,99.115,99.14,99.11,99.115,554800000.0
2008-01-10 21:51:00,99.115,99.135,99.11,99.115,262600000.0
2008-01-10 21:52:00,99.115,99.14,99.11,99.14,297500000.0
2008-01-10 21:53:00,99.13,99.14,99.1,99.115,305300000.0
2008-01-10 21:54:00,99.11,99.145,99.105,99.13,427000000.0
2008-01-10 21:55:00,99.145,99.155,99.135,99.15,258400000.0
2008-01-10 21:56:00,99.15,99.15,99.135,99.15,69200000.0
2008-01-10 21:57:00,99.15,99.19,99.13,99.18,80800000.0
2008-01-10 21:58:00,99.175,99.215,99.16,99.205,310800002.0
2008-01-10 21:59:00,99.205,99.22,99.17,99.195,319900001.0
2008-01-10 22:00:00,99.195,99.195,99.13,99.175,240400000.0
2008-01-10 22:01:00,99.175,99.19,99.145,99.165,141100000.0
2008-01-10 22:02:00,99.165,99.165,99.095,99.125,650200000.0
2008-01-10 22:03:00,99.125,99.145,99.115,99.145,626100000.0
2008-01-10 22:04:00,99.145,99.155,99.115,99.125,690400003.0
2008-01-10 22:05:00,99.125,99.185,99.125,99.155,567900000.0
2008-01-10 22:06:00,99.155,99.18,99.155,99.17,770500001.0
2008-01-10 22:07:00,99.17,99.22,99.165,99.205,537600000.0
2008-01-10 22:08:00,99.195,99.25,99.195,99.205,171200000.0
2008-01-10 22:09:00,99.205,99.24,99.195,99.22,1083799994.0
2008-01-10 22:10:00,99.22,99.225,99.185,99.195,217500000.0
2008-01-10 22:11:00,99.195,99.205,99.175,99.185,653099998.0
2008-01-10 22:12:00,99.185,99.21,99.185,99.195,365700000.0
2008-01-10 22:13:00,99.195,99.195,99.16,99.185,547000000.0
2008-01-10 22:14:00,99.185,99.215,99.18,99.21,113900000.0
2008-01-10 22:15:00,99.21,99.215,99.165,99.18,263100000.0
2008-01-10 22:16:00,99.16,99.175,99.115,99.12,260900000.0
2008-01-10 22:17:00,99.135,99.15,99.115,99.12,135599999.0
2008-01-10 22:18:00,99.12,99.15,99.11,99.12,256200000.0
2008-01-10 22:19:00,99.11,99.145,99.1,99.135,276300000.0
2008-01-10 22:20:00,99.125,99.175,99.125,99.145,327000003.0
2008-01-10 22:21:00,99.165,99.17,99.145,99.155,332100000.0
2008-01-10 22:22:00,99.155,99.17,99.135,99.145,156300000.0
2008-01-10 22:23:00,99.145,99.165,99.125,99.165,678600001.0
2008-01-10 22:24:00,99.165,99.18,99.14,99.155,217900000.0
2008-01-10 22:25:00,99.155,99.165,99.12,99.135,225600000.0
2008-01-10 22:26:00,99.135,99.175,99.13,99.17,336000000.0
2008-01-10 22:27:00,99.16,99.175,99.14,99.15,219400000.0
2008-01-10 22:28:00,99.15,99.2,99.14,99.185,105000000.0
2008-01-10 22:29:00,99.185,99.185,99.15,99.15,230200000.0
2008-01-10 22:30:00,99.15,99.195,99.15,99.195,269600000.0
2008-01-10 22:31:00,99.17,99.205,99.16,99.175,110800000.0
2008-01-10 22:32:00,99.175,99.2,99.16,99.165,629200000.0
2008-01-10 22:33:00,99.185,99.2,99.155,99.195,359400000.0
2008-01-10 22:34:00,99.195,99.22,99.19,99.215,66600000.0
2008-01-10 22:35:00,99.215,99.215,99.155,99.2,623600000.0
2008-01-10 22:36:00,99.185,99.215,99.185,99.21,99100000.0
2008-01-10 22:37:00,99.21,99.24,99.2,99.22,158900000.0
2008-01-10 22:38:00,99.22,99.24,99.195,99.22,366800000.0
2008-01-10 22:39:00,99.22,99.225,99.205,99.225,236200000.0
2008-01-10 22:40:00,99.225,99.24,99.205,99.21,190500000.0
2008-01-10 22:41:00,99.21,99.235,99.205,99.22,125500000.0
2008-01-10 22:42:00,99.22,99.225,99.18,99.185,228100000.0
2008-01-10 22:43:00,99.185,99.205,99.185,99.19,125400000.0
2008-01-10 22:44:00,99.19,99.2,99.165,99.165,67200000.0
2008-01-10 22:45:00,99.165,99.175,99.14,99.175,454500000.0
2008-01-10 22:46:00,99.175,99.175,99.14,99.16,66900000.0
2008-01-10 22:47:00,99.16,99.18,99.155,99.165,67800000.0
2008-01-10 22:48:00,99.165,99.19,99.145,99.175,272700000.0
2008-01-10 22:49:00,99.175,99.175,99.155,99.175,224100000.0
2008-01-10 22:50:00,99.175,99.175,99.155,99.175,71000000.0
2008-01-10 22:51:00,99.165,99.175,99.145,99.145,687100000.0
2008-01-10 22:52:00,99.16,99.16,99.125,99.125,424900004.0
2008-01-10 22:53:00,99.125,99.16,99.115,99.15,226500000.0
2008-01-10 22:54:00,99.15,99.185,99.15,99.155,136200000.0
2008-01-10 22:55:00,99.17,99.17,99.145,99.145,461800000.0
2008-01-10 22:56:00,99.15,99.155,99.135,99.15,505700000.0
2008-01-10 22:57:00,99.15,99.185,99.145,99.18,1010800005.0
2008-01-10 22:58:00,99.18,99.195,99.165,99.17,219400000.0
2008-01-10 22:59:00,99.17,99.18,99.155,99.175,928700000.0
2008-01-10 23:00:00,99.175,99.18,99.15,99.15,98200000.0
2008-01-10 23:01:00,99.15,99.17,99.135,99.17,585200000.0
2008-01-10 23:02:00,99.17,99.17,99.135,99.16,229600000.0
2008-01-10 23:03:00,99.16,99.16,99.135,99.145,1050200000.0
2008-01-10 23:04:00,99.155,99.16,99.135,99.135,735300000.0
2008-01-10 23:05:00,99.13,99.15,99.125,99.145,867200000.0
2008-01-10 23:06:00,99.135,99.155,99.135,99.15,278000000.0
2008-01-10 23:07:00,99.15,99.15,99.14,99.15,1153800000.0
2008-01-10 23:08:00,99.15,99.15,99.12,99.14,704100000.0
2008-01-10 23:09:00,99.13,99.15,99.125,99.135,572900000.0
2008-01-10 23:10:00,99.135,99.155,99.1,99.115,343800000.0
2008-01-10 23:11:00,99.115,99.16,99.095,99.15,890000003.0
2008-01-10 23:12:00,99.15,99.17,99.145,99.165,984000000.0
2008-01-10 23:13:00,99.165,99.2,99.155,99.175,629199999.0
2008-01-10 23:14:00,99.175,99.175,99.13,99.13,987400000.0
2008-01-10 23:15:00,99.145,99.155,99.13,99.15,320100000.0
2008-01-10 23:16:00,99.15,99.175,99.145,99.155,237000000.0
2008-01-10 23:17:00,99.17,99.17,99.135,99.155,803000000.0
2008-01-10 23:18:00,99.155,99.16,99.14,99.145,309400000.0
2008-01-10 23:19:00,99.155,99.17,99.14,99.165,511500000.0
2008-01-10 23:20:00,99.17,99.175,99.165,99.165,199100000.0
2008-01-10 23:21:00,99.165,99.18,99.155,99.165,290100000.0
2008-01-10 23:22:00,99.175,99.19,99.145,99.155,942100000.0
2008-01-10 23:23:00,99.155,99.19,99.145,99.165,558600001.0
2008-01-10 23:24:00,99.175,99.195,99.165,99.165,292000000.0
2008-01-10 23:25:00,99.165,99.185,99.155,99.16,866500000.0
2008-01-10 23:26:00,99.165,99.185,99.115,99.14,850000000.0
2008-01-10 23:27:00,99.125,99.155,99.12,99.135,207600000.0
2008-01-10 23:28:00,99.145,99.15,99.13,99.15,346700000.0
2008-01-10 23:29:00,99.15,99.16,99.14,99.15,77700000.0
2008-01-10 23:30:00,99.15,99.175,99.145,99.17,69900000.0
2008-01-10 23:31:00,99.17,99.205,99.165,99.195,70800000.0
2008-01-10 23:32:00,99.195,99.2,99.145,99.17,955100001.0
2008-01-10 23:33:00,99.17,99.18,99.16,99.17,1297599999.0
2008-01-10 23:34:00,99.18,99.215,99.17,99.215,678400000.0
2008-01-10 23:35:00,99.215,99.215,99.2,99.2,71300000.0
2008-01-10 23:36:00,99.2,99.215,99.2,99.21,166900000.0
2008-01-10 23:37:00,99.21,99.21,99.18,99.195,223200000.0
2008-01-10 23:38:00,99.185,99.19,99.175,99.175,1122600000.0
2008-01-10 23:39:00,99.175,99.195,99.16,99.17,906600000.0
2008-01-10 23:40:00,99.185,99.205,99.165,99.19,308000000.0
2008-01-10 23:41:00,99.19,99.195,99.18,99.18,242400000.0
2008-01-10 23:42:00,99.18,99.19,99.155,99.165,1070500000.0
2008-01-10 23:43:00,99.165,99.17,99.15,99.15,1313000000.0
2008-01-10 23:44:00,99.15,99.175,99.15,99.175,1827400048.0
2008-01-10 23:45:00,99.175,99.18,99.145,99.16,536800000.0
2008-01-10 23:46:00,99.16,99.165,99.12,99.125,658500000.0
2008-01-10 23:47:00,99.125,99.135,99.11,99.125,1848000000.0
2008-01-10 23:48:00,99.125,99.125,99.1,99.1,1106000000.0
2008-01-10 23:49:00,99.1,99.12,99.085,99.11,1165800000.0
2008-01-10 23:50:00,99.11,99.115,99.105,99.11,1427500000.0
2008-01-10 23:51:00,99.11,99.115,99.1,99.115,1647800000.0
2008-01-10 23:52:00,99.1,99.115,99.085,99.105,1741400000.0
2008-01-10 23:53:00,99.105,99.12,99.09,99.1,1496800003.0
2008-01-10 23:54:00,99.1,99.11,99.085,99.1,1374600000.0
2008-01-10 23:55:00,99.105,99.125,99.1,99.11,1932200000.0
2008-01-10 23:56:00,99.11,99.115,99.085,99.09,1801700000.0
2008-01-10 23:57:00,99.09,99.09,99.075,99.085,2122399975.0
2008-01-10 23:58:00,99.085,99.095,99.065,99.07,1541600000.0
2008-01-10 23:59:00,99.07,99.08,99.035,99.055,1185900000.0
2008-01-11 00:00:00,99.055,99.1,99.05,99.06,1385500000.0
2008-01-11 00:01:00,99.08,99.08,99.04,99.05,1465800000.0
2008-01-11 00:02:00,99.05,99.07,99.04,99.05,2071700000.0
2008-01-11 00:03:00,99.05,99.06,99.03,99.05,2068000000.0
2008-01-11 00:04:00,99.05,99.06,99.02,99.06,1837400000.0
2008-01-11 00:05:00,99.03,99.06,99.005,99.03,1143400000.0
2008-01-11 00:06:00,99.04,99.05,99.03,99.04,1534400000.0
2008-01-11 00:07:00,99.04,99.05,99.04,99.04,702400000.0
2008-01-11 00:08:00,99.07,99.08,99.04,99.08,1506200000.0
2008-01-11 00:09:00,99.08,99.1,99.06,99.1,982900000.0
2008-01-11 00:10:00,99.1,99.13,99.09,99.13,508800000.0
2008-01-11 00:11:00,99.13,99.13,99.1,99.1,1833400000.0
2008-01-11 00:12:00,99.12,99.12,99.12,99.12,55500000.0
2008-01-11 00:13:00,99.12,99.12,99.12,99.12,119500000.0
2008-01-11 00:14:00,99.12,99.12,99.09,99.11,494100000.0
2008-01-11 00:15:00,99.11,99.11,99.1,99.11,122000000.0
2008-01-11 00:16:00,99.11,99.11,99.11,99.11,68000000.0
2008-01-11 00:17:00,99.11,99.12,99.09,99.12,161200000.0
2008-01-11 00:18:00,99.11,99.14,99.08,99.115,680700000.0
2008-01-11 00:19:00,99.22,99.22,99.18,99.21,2071900000.0
2008-01-11 00:20:00,99.11,99.135,99.1,99.12,2071900000.0
2008-01-11 00:21:00,99.1,99.12,99.1,99.12,718000004.0
2008-01-11 00:22:00,99.11,99.15,99.09,99.14,1061300006.0
2008-01-11 00:23:00,99.13,99.13,99.115,99.115,1256000020.0
2008-01-11 00:24:00,99.115,99.115,99.115,99.115,1839600000.0
2008-01-11 00:25:00,99.115,99.12,99.11,99.12,1263500000.0
2008-01-11 00:26:00,99.12,99.12,99.1,99.1,1187000000.0
2008-01-11 00:27:00,99.1,99.12,99.09,99.1,1964900062.0
2008-01-11 00:28:00,99.1,99.11,99.1,99.11,1726700059.0
2008-01-11 00:29:00,99.11,99.12,99.105,99.105,753800000.0
2008-01-11 00:30:00,99.105,99.105,99.1,99.1,2001300000.0
2008-01-11 00:31:00,99.1,99.12,99.09,99.11,797700000.0
2008-01-11 00:32:00,99.11,99.12,99.09,99.12,156200000.0
2008-01-11 00:33:00,99.11,99.14,99.09,99.13,404300000.0
2008-01-11 00:34:00,99.135,99.14,99.115,99.14,918200000.0
2008-01-11 00:35:00,99.14,99.14,99.125,99.135,142600000.0
2008-01-11 00:36:00,99.135,99.135,99.125,99.125,152200000.0
2008-01-11 00:37:00,99.13,99.15,99.13,99.15,115100000.0
2008-01-11 00:38:00,99.15,99.15,99.14,99.14,174800000.0
2008-01-11 00:39:00,99.14,99.14,99.135,99.14,335600000.0
2008-01-11 00:40:00,99.14,99.155,99.14,99.155,198000000.0
2008-01-11 00:41:00,99.155,99.165,99.14,99.16,449700000.0
2008-01-11 00:42:00,99.16,99.18,99.145,99.18,383900000.0
2008-01-11 00:43:00,99.18,99.195,99.15,99.15,172500000.0
2008-01-11 00:44:00,99.15,99.15,99.15,99.15,134500000.0
2008-01-11 00:45:00,99.15,99.15,99.13,99.13,1167700034.0
2008-01-11 00:46:00,99.13,99.165,99.13,99.15,1451600026.0
2008-01-11 00:47:00,99.14,99.165,99.12,99.125,387700000.0
2008-01-11 00:48:00,99.12,99.155,99.12,99.155,736200000.0
2008-01-11 00:49:00,99.155,99.155,99.13,99.14,215800000.0
2008-01-11 00:50:00,99.145,99.15,99.12,99.14,101400000.0
2008-01-11 00:51:00,99.14,99.165,99.13,99.155,1005700000.0
2008-01-11 00:52:00,99.155,99.165,99.14,99.165,534700000.0
2008-01-11 00:53:00,99.165,99.18,99.15,99.18,750800000.0
2008-01-11 00:54:00,99.18,99.18,99.14,99.18,556000000.0
2008-01-11 00:55:00,99.18,99.225,99.17,99.21,106000000.0
2008-01-11 00:56:00,99.21,99.225,99.21,99.225,117100000.0
2008-01-11 00:57:00,99.225,99.225,99.205,99.205,1112000000.0
2008-01-11 00:58:00,99.205,99.22,99.185,99.185,1659500000.0
2008-01-11 00:59:00,99.19,99.215,99.18,99.205,1426199977.0
2008-01-11 01:00:00,99.205,99.225,99.195,99.215,1484300000.0
2008-01-11 01:01:00,99.215,99.215,99.215,99.215,1520400000.0
2008-01-11 01:02:00,99.215,99.215,99.21,99.21,1697100000.0
2008-01-11 01:03:00,99.21,99.215,99.19,99.21,744100000.0
2008-01-11 01:04:00,99.21,99.22,99.21,99.22,801700000.0
2008-01-11 01:05:00,99.22,99.22,99.205,99.205,411400000.0
2008-01-11 01:06:00,99.205,99.21,99.175,99.2,418600000.0
2008-01-11 01:07:00,99.2,99.2,99.175,99.195,1487100000.0
2008-01-11 01:08:00,99.19,99.225,99.18,99.215,865899983.0
2008-01-11 01:09:00,99.215,99.235,99.215,99.225,232100000.0
2008-01-11 01:10:00,99.22,99.24,99.22,99.24,214700000.0
2008-01-11 01:11:00,99.24,99.255,99.24,99.25,177400000.0
2008-01-11 01:12:00,99.25,99.26,99.245,99.26,95300000.0
2008-01-11 01:13:00,99.26,99.285,99.24,99.255,473400000.0
2008-01-11 01:14:00,99.26,99.27,99.25,99.265,257100000.0
2008-01-11 01:15:00,99.265,99.29,99.245,99.245,373900000.0
2008-01-11 01:16:00,99.255,99.255,99.235,99.24,626399998.0
2008-01-11 01:17:00,99.24,99.24,99.225,99.23,56700000.0
2008-01-11 01:18:00,99.23,99.235,99.21,99.21,325200000.0
2008-01-11 01:19:00,99.21,99.21,99.165,99.2,1737400008.0
2008-01-11 01:20:00,99.2,99.205,99.19,99.2,1986300001.0
2008-01-11 01:21:00,99.2,99.21,99.185,99.21,1935600001.0
2008-01-11 01:22:00,99.21,99.22,99.205,99.21,314000000.0
2008-01-11 01:23:00,99.21,99.21,99.185,99.2,1040599999.0
2008-01-11 01:24:00,99.2,99.21,99.195,99.2,272600000.0
2008-01-11 01:25:00,99.195,99.215,99.17,99.195,1097299999.0
2008-01-11 01:26:00,99.195,99.215,99.15,99.17,706200000.0
2008-01-11 01:27:00,99.17,99.205,99.165,99.205,521100000.0
2008-01-11 01:28:00,99.205,99.205,99.17,99.17,290400000.0
2008-01-11 01:29:00,99.18,99.205,99.17,99.185,518100000.0
2008-01-11 01:30:00,99.185,99.215,99.185,99.195,182500000.0
2008-01-11 01:31:00,99.195,99.195,99.18,99.19,414500000.0
2008-01-11 01:32:00,99.19,99.22,99.19,99.215,337200000.0
2008-01-11 01:33:00,99.215,99.225,99.21,99.22,65900000.0
2008-01-11 01:34:00,99.22,99.245,99.22,99.245,73900000.0
2008-01-11 01:35:00,99.245,99.245,99.215,99.24,146000000.0
2008-01-11 01:36:00,99.24,99.245,99.215,99.225,163100000.0
2008-01-11 01:37:00,99.235,99.24,99.22,99.24,195700000.0
2008-01-11 01:38:00,99.24,99.24,99.215,99.225,285200000.0
2008-01-11 01:39:00,99.225,99.235,99.215,99.215,432900000.0
2008-01-11 01:40:00,99.215,99.24,99.215,99.235,968000000.0
2008-01-11 01:41:00,99.235,99.24,99.205,99.24,423800000.0
2008-01-11 01:42:00,99.24,99.24,99.205,99.215,138800000.0
2008-01-11 01:43:00,99.205,99.24,99.205,99.235,377900000.0
2008-01-11 01:44:00,99.235,99.235,99.215,99.215,430400000.0
2008-01-11 01:45:00,99.23,99.27,99.2,99.235,770300000.0
2008-01-11 01:46:00,99.235,99.26,99.235,99.26,280100000.0
2008-01-11 01:47:00,99.26,99.28,99.24,99.27,638000000.0
2008-01-11 01:48:00,99.27,99.27,99.24,99.245,68700000.0
2008-01-11 01:49:00,99.245,99.265,99.245,99.26,70800000.0
2008-01-11 01:50:00,99.26,99.27,99.23,99.23,164300000.0
2008-01-11 01:51:00,99.24,99.25,99.23,99.235,1188599985.0
2008-01-11 01:52:00,99.235,99.265,99.225,99.265,610499985.0
2008-01-11 01:53:00,99.265,99.27,99.235,99.245,344499996.0
2008-01-11 01:54:00,99.25,99.26,99.235,99.255,249000000.0
2008-01-11 01:55:00,99.255,99.255,99.24,99.255,537300000.0
2008-01-11 01:56:00,99.255,99.255,99.225,99.245,206999999.0
2008-01-11 01:57:00,99.23,99.255,99.215,99.255,472499997.0
2008-01-11 01:58:00,99.245,99.255,99.225,99.225,232500000.0
2008-01-11 01:59:00,99.225,99.235,99.21,99.235,680900000.0
2008-01-11 02:00:00,99.235,99.245,99.225,99.245,698499998.0
2008-01-11 02:01:00,99.245,99.26,99.24,99.25,108400000.0
2008-01-11 02:02:00,99.25,99.25,99.225,99.225,2105100000.0
2008-01-11 02:03:00,99.245,99.25,99.215,99.225,581200000.0
2008-01-11 02:04:00,99.225,99.225,99.205,99.205,69300000.0
2008-01-11 02:05:00,99.2,99.2,99.165,99.19,97100000.0
2008-01-11 02:06:00,99.19,99.195,99.185,99.185,66000000.0
2008-01-11 02:07:00,99.185,99.195,99.175,99.175,298000000.0
2008-01-11 02:08:00,99.185,99.2,99.175,99.18,795300002.0
2008-01-11 02:09:00,99.18,99.19,99.17,99.175,156000000.0
2008-01-11 02:10:00,99.175,99.175,99.155,99.155,771600017.0
2008-01-11 02:11:00,99.165,99.165,99.135,99.15,1757800045.0
2008-01-11 02:12:00,99.15,99.16,99.115,99.12,295400000.0
2008-01-11 02:13:00,99.12,99.15,99.12,99.125,488900000.0
2008-01-11 02:14:00,99.125,99.155,99.115,99.12,717700003.0
2008-01-11 02:15:00,99.12,99.12,99.105,99.105,498800000.0
2008-01-11 02:16:00,99.105,99.16,99.105,99.16,818800000.0
2008-01-11 02:17:00,99.15,99.185,99.145,99.17,105900000.0
2008-01-11 02:18:00,99.17,99.17,99.14,99.165,1360200000.0
2008-01-11 02:19:00,99.165,99.18,99.145,99.155,1169500011.0
2008-01-11 02:20:00,99.155,99.195,99.155,99.18,311900006.0
2008-01-11 02:21:00,99.18,99.19,99.16,99.185,69600000.0
2008-01-11 02:22:00,99.185,99.195,99.17,99.195,795700009.0
2008-01-11 02:23:00,99.18,99.195,99.165,99.175,117300000.0
2008-01-11 02:24:00,99.175,99.18,99.16,99.165,1238500022.0
2008-01-11 02:25:00,99.165,99.175,99.155,99.17,1429300009.0
2008-01-11 02:26:00,99.155,99.175,99.15,99.17,872800006.0
2008-01-11 02:27:00,99.16,99.18,99.15,99.175,850200024.0
2008-01-11 02:28:00,99.175,99.19,99.175,99.185,66600000.0
2008-01-11 02:29:00,99.185,99.205,99.185,99.185,67800000.0
2008-01-11 02:30:00,99.185,99.195,99.18,99.18,136800000.0
2008-01-11 02:31:00,99.18,99.225,99.175,99.225,753100000.0
2008-01-11 02:32:00,99.225,99.245,99.225,99.245,62100000.0
2008-01-11 02:33:00,99.245,99.25,99.22,99.25,755900000.0
2008-01-11 02:34:00,99.25,99.27,99.245,99.245,68700000.0
2008-01-11 02:35:00,99.245,99.245,99.215,99.22,252400000.0
2008-01-11 02:36:00,99.22,99.245,99.22,99.235,401100000.0
2008-01-11 02:37:00,99.235,99.245,99.235,99.235,67800000.0
2008-01-11 02:38:00,99.235,99.245,99.215,99.24,807000000.0
2008-01-11 02:39:00,99.24,99.24,99.23,99.23,68400000.0
2008-01-11 02:40:00,99.23,99.245,99.22,99.235,268300000.0
2008-01-11 02:41:00,99.235,99.24,99.23,99.24,66300000.0
2008-01-11 02:42:00,99.24,99.255,99.235,99.235,68400000.0
2008-01-11 02:43:00,99.235,99.24,99.23,99.235,69900000.0
2008-01-11 02:44:00,99.235,99.24,99.225,99.225,409800000.0
2008-01-11 02:45:00,99.24,99.26,99.225,99.255,900500000.0
2008-01-11 02:46:00,99.255,99.26,99.24,99.255,270100000.0
2008-01-11 02:47:00,99.245,99.265,99.235,99.265,1010300000.0
2008-01-11 02:48:00,99.265,99.27,99.25,99.26,291200000.0
2008-01-11 02:49:00,99.26,99.275,99.255,99.255,407500000.0
2008-01-11 02:50:00,99.27,99.29,99.255,99.28,320200000.0
2008-01-11 02:51:00,99.28,99.29,99.275,99.285,187800000.0
2008-01-11 02:52:00,99.285,99.29,99.255,99.29,725700013.0
2008-01-11 02:53:00,99.29,99.3,99.27,99.295,278700000.0
2008-01-11 02:54:00,99.295,99.3,99.275,99.275,186900000.0
2008-01-11 02:55:00,99.28,99.29,99.265,99.275,214100000.0
2008-01-11 02:56:00,99.275,99.285,99.255,99.28,277700000.0
2008-01-11 02:57:00,99.28,99.28,99.265,99.27,120900000.0
2008-01-11 02:58:00,99.27,99.27,99.235,99.245,94900000.0
2008-01-11 02:59:00,99.25,99.25,99.215,99.225,717199995.0
2008-01-11 03:00:00,99.23,99.235,99.225,99.235,159700000.0
2008-01-11 03:01:00,99.235,99.265,99.23,99.265,187300000.0
2008-01-11 03:02:00,99.265,99.285,99.26,99.265,198600000.0
2008-01-11 03:03:00,99.275,99.305,99.265,99.285,339000000.0
2008-01-11 03:04:00,99.285,99.3,99.255,99.27,757800000.0
2008-01-11 03:05:00,99.27,99.275,99.255,99.265,251400000.0
2008-01-11 03:06:00,99.265,99.27,99.25,99.25,457500000.0
2008-01-11 03:07:00,99.25,99.255,99.225,99.23,714300000.0
2008-01-11 03:08:00,99.23,99.255,99.225,99.255,1149600000.0
2008-01-11 03:09:00,99.255,99.26,99.24,99.255,1461100006.0
2008-01-11 03:10:00,99.255,99.27,99.255,99.27,114900000.0
2008-01-11 03:11:00,99.27,99.28,99.245,99.275,645800000.0
2008-01-11 03:12:00,99.275,99.28,99.27,99.27,260100000.0
2008-01-11 03:13:00,99.27,99.27,99.255,99.27,1575500000.0
2008-01-11 03:14:00,99.27,99.275,99.235,99.235,622799999.0
2008-01-11 03:15:00,99.235,99.235,99.195,99.215,1377600000.0
2008-01-11 03:16:00,99.215,99.24,99.195,99.225,694100000.0
2008-01-11 03:17:00,99.225,99.24,99.22,99.225,373600000.0
2008-01-11 03:18:00,99.225,99.235,99.215,99.225,821900000.0
2008-01-11 03:19:00,99.235,99.24,99.22,99.23,1166300000.0
2008-01-11 03:20:00,99.23,99.235,99.21,99.225,708700000.0
2008-01-11 03:21:00,99.225,99.225,99.205,99.225,419400000.0
2008-01-11 03:22:00,99.225,99.26,99.215,99.26,604200000.0
2008-01-11 03:23:00,99.26,99.26,99.23,99.245,638700000.0
2008-01-11 03:24:00,99.245,99.25,99.225,99.225,154200000.0
2008-01-11 03:25:00,99.23,99.23,99.205,99.215,303900000.0
2008-01-11 03:26:00,99.215,99.22,99.175,99.185,512300002.0
2008-01-11 03:27:00,99.185,99.205,99.18,99.195,261200000.0
2008-01-11 03:28:00,99.195,99.195,99.18,99.185,288900000.0
2008-01-11 03:29:00,99.185,99.245,99.185,99.24,361600000.0
2008-01-11 03:30:00,99.24,99.25,99.23,99.24,72100000.0
2008-01-11 03:31:00,99.24,99.25,99.215,99.225,101100000.0
2008-01-11 03:32:00,99.225,99.225,99.195,99.195,70800000.0
2008-01-11 03:33:00,99.195,99.195,99.135,99.16,962900014.0
2008-01-11 03:34:00,99.16,99.18,99.16,99.18,70200000.0
2008-01-11 03:35:00,99.18,99.185,99.15,99.175,102700001.0
2008-01-11 03:36:00,99.175,99.18,99.155,99.175,300200000.0
2008-01-11 03:37:00,99.175,99.18,99.17,99.175,69600000.0
2008-01-11 03:38:00,99.175,99.185,99.17,99.18,81300000.0
2008-01-11 03:39:00,99.18,99.18,99.15,99.165,139200000.0
2008-01-11 03:40:00,99.16,99.175,99.16,99.175,90100000.0
2008-01-11 03:41:00,99.175,99.195,99.175,99.185,66900000.0
2008-01-11 03:42:00,99.185,99.2,99.175,99.19,102900000.0
2008-01-11 03:43:00,99.175,99.195,99.17,99.175,702900001.0
2008-01-11 03:44:00,99.175,99.195,99.175,99.195,476800000.0
2008-01-11 03:45:00,99.195,99.205,99.19,99.195,167900000.0
2008-01-11 03:46:00,99.195,99.21,99.19,99.21,598400000.0
2008-01-11 03:47:00,99.21,99.24,99.21,99.225,135200000.0
2008-01-11 03:48:00,99.225,99.24,99.225,99.24,156100000.0
2008-01-11 03:49:00,99.24,99.24,99.225,99.24,152300000.0
2008-01-11 03:50:00,99.24,99.245,99.23,99.245,256100000.0
2008-01-11 03:51:00,99.245,99.26,99.235,99.245,120300000.0
2008-01-11 03:52:00,99.245,99.245,99.22,99.225,69400000.0
2008-01-11 03:53:00,99.22,99.22,99.205,99.215,72800000.0
2008-01-11 03:54:00,99.215,99.22,99.195,99.205,491500000.0
2008-01-11 03:55:00,99.205,99.22,99.185,99.215,273000000.0
2008-01-11 03:56:00,99.215,99.225,99.195,99.205,159600000.0
2008-01-11 03:57:00,99.205,99.205,99.17,99.19,179800000.0
2008-01-11 03:58:00,99.19,99.22,99.19,99.205,86700000.0
2008-01-11 03:59:00,99.205,99.21,99.195,99.21,77700000.0
2008-01-11 04:00:00,99.21,99.215,99.195,99.21,492900000.0
2008-01-11 04:01:00,99.205,99.215,99.2,99.215,451300000.0
2008-01-11 04:02:00,99.205,99.23,99.205,99.23,197000000.0
2008-01-11 04:03:00,99.23,99.23,99.21,99.21,72400000.0
2008-01-11 04:04:00,99.21,99.23,99.205,99.22,255600000.0
2008-01-11 04:05:00,99.22,99.225,99.205,99.205,188700000.0
2008-01-11 04:06:00,99.205,99.23,99.2,99.22,651500000.0
2008-01-11 04:07:00,99.215,99.225,99.2,99.205,898600000.0
2008-01-11 04:08:00,99.2,99.205,99.195,99.195,643700000.0
2008-01-11 04:09:00,99.195,99.21,99.18,99.195,1792600003.0
2008-01-11 04:10:00,99.195,99.2,99.185,99.2,110300000.0
2008-01-11 04:11:00,99.2,99.215,99.175,99.185,301400000.0
2008-01-11 04:12:00,99.195,99.195,99.185,99.195,72900000.0
2008-01-11 04:13:00,99.195,99.205,99.185,99.195,227100000.0
2008-01-11 04:14:00,99.195,99.215,99.175,99.205,624600000.0
2008-01-11 04:15:00,99.215,99.225,99.2,99.21,181700000.0
2008-01-11 04:16:00,99.21,99.21,99.19,99.195,66600000.0
2008-01-11 04:17:00,99.195,99.205,99.155,99.175,814400000.0
2008-01-11 04:18:00,99.175,99.18,99.155,99.17,68300000.0
2008-01-11 04:19:00,99.155,99.17,99.125,99.145,1406000000.0
2008-01-11 04:20:00,99.13,99.155,99.115,99.15,299600000.0
2008-01-11 04:21:00,99.135,99.175,99.135,99.17,125300000.0
2008-01-11 04:22:00,99.17,99.185,99.17,99.185,67200000.0
2008-01-11 04:23:00,99.185,99.19,99.17,99.19,100100000.0
2008-01-11 04:24:00,99.19,99.195,99.175,99.195,992600001.0
2008-01-11 04:25:00,99.195,99.215,99.175,99.2,711500000.0
2008-01-11 04:26:00,99.2,99.215,99.175,99.18,968400000.0
2008-01-11 04:27:00,99.185,99.205,99.18,99.205,1534400000.0
2008-01-11 04:28:00,99.205,99.245,99.205,99.235,129400000.0
2008-01-11 04:29:00,99.235,99.25,99.225,99.245,357900000.0
2008-01-11 04:30:00,99.245,99.25,99.225,99.235,631400000.0
2008-01-11 04:31:00,99.225,99.245,99.21,99.22,1671200000.0
2008-01-11 04:32:00,99.22,99.24,99.22,99.235,1464100001.0
2008-01-11 04:33:00,99.235,99.24,99.22,99.225,672100000.0
2008-01-11 04:34:00,99.225,99.235,99.225,99.235,925700004.0
2008-01-11 04:35:00,99.235,99.25,99.22,99.25,376000000.0
2008-01-11 04:36:00,99.25,99.25,99.215,99.235,646200000.0
2008-01-11 04:37:00,99.245,99.245,99.21,99.235,347100000.0
2008-01-11 04:38:00,99.235,99.255,99.225,99.245,241500000.0
2008-01-11 04:39:00,99.25,99.265,99.245,99.255,1120700001.0
2008-01-11 04:40:00,99.255,99.28,99.245,99.265,876100000.0
2008-01-11 04:41:00,99.265,99.28,99.255,99.255,595100000.0
2008-01-11 04:42:00,99.255,99.255,99.245,99.25,2122100000.0
2008-01-11 04:43:00,99.25,99.25,99.23,99.235,479900000.0
2008-01-11 04:44:00,99.235,99.235,99.205,99.225,277400000.0
2008-01-11 04:45:00,99.225,99.23,99.205,99.215,1236500000.0
2008-01-11 04:46:00,99.215,99.225,99.205,99.215,602300000.0
2008-01-11 04:47:00,99.22,99.23,99.205,99.23,417800000.0
2008-01-11 04:48:00,99.225,99.25,99.225,99.245,260800000.0
2008-01-11 04:49:00,99.245,99.245,99.235,99.24,90500000.0
2008-01-11 04:50:00,99.24,99.24,99.225,99.235,170000000.0
2008-01-11 04:51:00,99.235,99.235,99.215,99.235,132300000.0
2008-01-11 04:52:00,99.235,99.235,99.215,99.23,500000000.0
2008-01-11 04:53:00,99.23,99.235,99.23,99.235,146800000.0
2008-01-11 04:54:00,99.235,99.24,99.23,99.24,169400000.0
2008-01-11 04:55:00,99.24,99.25,99.22,99.245,340000000.0
2008-01-11 04:56:00,99.245,99.25,99.235,99.24,494300000.0
2008-01-11 04:57:00,99.24,99.24,99.23,99.24,457500000.0
2008-01-11 04:58:00,99.24,99.25,99.23,99.24,592900000.0
2008-01-11 04:59:00,99.24,99.25,99.24,99.24,318200000.0
2008-01-11 05:00:00,99.24,99.245,99.225,99.23,515099999.0
2008-01-11 05:01:00,99.23,99.235,99.215,99.23,571700000.0
2008-01-11 05:02:00,99.23,99.23,99.215,99.22,325600000.0
2008-01-11 05:03:00,99.22,99.24,99.21,99.235,279000000.0
2008-01-11 05:04:00,99.235,99.235,99.215,99.215,247700000.0
2008-01-11 05:05:00,99.215,99.22,99.21,99.215,994700000.0
2008-01-11 05:06:00,99.22,99.225,99.215,99.22,417700000.0
2008-01-11 05:07:00,99.22,99.22,99.21,99.215,339600000.0
2008-01-11 05:08:00,99.215,99.22,99.21,99.215,258900000.0
2008-01-11 05:09:00,99.215,99.22,99.205,99.205,143299999.0
2008-01-11 05:10:00,99.21,99.22,99.2,99.2,151800000.0
2008-01-11 05:11:00,99.2,99.2,99.19,99.2,91200000.0
2008-01-11 05:12:00,99.2,99.21,99.19,99.19,571800000.0
2008-01-11 05:13:00,99.2,99.22,99.19,99.215,404500000.0
2008-01-11 05:14:00,99.215,99.215,99.195,99.215,342500000.0
2008-01-11 05:15:00,99.215,99.215,99.19,99.2,433100000.0
2008-01-11 05:16:00,99.2,99.205,99.18,99.205,1237000000.0
2008-01-11 05:17:00,99.205,99.205,99.18,99.205,1408500000.0
2008-01-11 05:18:00,99.205,99.205,99.17,99.18,368600000.0
2008-01-11 05:19:00,99.18,99.195,99.17,99.18,136800000.0
2008-01-11 05:20:00,99.195,99.195,99.165,99.18,320300000.0
2008-01-11 05:21:00,99.18,99.2,99.18,99.2,143400000.0
2008-01-11 05:22:00,99.2,99.2,99.18,99.19,1004400000.0
2008-01-11 05:23:00,99.19,99.195,99.175,99.18,879000000.0
2008-01-11 05:24:00,99.18,99.2,99.175,99.2,507000000.0
2008-01-11 05:25:00,99.2,99.2,99.17,99.17,1170600000.0
2008-01-11 05:26:00,99.17,99.195,99.17,99.17,694000000.0
2008-01-11 05:27:00,99.175,99.2,99.17,99.185,755400000.0
2008-01-11 05:28:00,99.185,99.19,99.175,99.19,661500000.0
2008-01-11 05:29:00,99.19,99.195,99.165,99.17,205700000.0
2008-01-11 05:30:00,99.17,99.185,99.165,99.175,86700000.0
2008-01-11 05:31:00,99.175,99.19,99.165,99.175,780799999.0
2008-01-11 05:32:00,99.17,99.19,99.13,99.13,316400000.0
2008-01-11 05:33:00,99.145,99.145,99.13,99.135,669700000.0
2008-01-11 05:34:00,99.13,99.14,99.11,99.12,672800000.0
2008-01-11 05:35:00,99.12,99.12,99.09,99.095,967100001.0
2008-01-11 05:36:00,99.09,99.135,99.09,99.13,361300000.0
2008-01-11 05:37:00,99.13,99.14,99.12,99.14,175700000.0
2008-01-11 05:38:00,99.14,99.14,99.115,99.115,366400000.0
2008-01-11 05:39:00,99.115,99.115,99.06,99.08,1084700002.0
2008-01-11 05:40:00,99.07,99.08,99.04,99.08,633300000.0
2008-01-11 05:41:00,99.08,99.085,99.045,99.065,260499999.0
2008-01-11 05:42:00,99.065,99.1,99.06,99.09,653700000.0
2008-01-11 05:43:00,99.09,99.13,99.085,99.11,986000000.0
2008-01-11 05:44:00,99.11,99.11,99.065,99.07,145100000.0
2008-01-11 05:45:00,99.07,99.09,99.015,99.025,98400000.0
2008-01-11 05:46:00,99.025,99.065,98.995,99.05,118700000.0
2008-01-11 05:47:00,99.05,99.065,99.04,99.055,141000000.0
2008-01-11 05:48:00,99.06,99.095,99.05,99.08,578600001.0
2008-01-11 05:49:00,99.09,99.1,99.05,99.075,300600000.0
2008-01-11 05:50:00,99.075,99.115,99.06,99.085,527100000.0
2008-01-11 05:51:00,99.08,99.11,99.065,99.075,925600000.0
2008-01-11 05:52:00,99.07,99.1,99.04,99.055,419300000.0
2008-01-11 05:53:00,99.055,99.15,99.045,99.12,237600000.0
2008-01-11 05:54:00,99.11,99.145,99.1,99.135,205700000.0
2008-01-11 05:55:00,99.13,99.2,99.13,99.185,371999998.0
2008-01-11 05:56:00,99.2,99.21,99.17,99.175,231200000.0
2008-01-11 05:57:00,99.175,99.175,99.13,99.135,494400001.0
2008-01-11 05:58:00,99.135,99.2,99.115,99.2,104500000.0
2008-01-11 05:59:00,99.2,99.2,99.14,99.16,1266700000.0
2008-01-11 06:00:00,99.16,99.21,99.155,99.21,499800002.0
2008-01-11 06:01:00,99.21,99.21,99.17,99.18,523000000.0
2008-01-11 06:02:00,99.195,99.23,99.17,99.23,375100000.0
2008-01-11 06:03:00,99.23,99.24,99.18,99.21,308600000.0
2008-01-11 06:04:00,99.21,99.21,99.18,99.18,477500000.0
2008-01-11 06:05:00,99.185,99.185,99.13,99.135,204800000.0
2008-01-11 06:06:00,99.135,99.15,99.12,99.135,182900000.0
2008-01-11 06:07:00,99.135,99.14,99.1,99.13,167200000.0
2008-01-11 06:08:00,99.13,99.155,99.13,99.14,203200000.0
2008-01-11 06:09:00,99.14,99.14,99.12,99.13,174800000.0
2008-01-11 06:10:00,99.13,99.155,99.115,99.155,185200000.0
2008-01-11 06:11:00,99.155,99.17,99.135,99.17,71700000.0
2008-01-11 06:12:00,99.17,99.175,99.16,99.165,72900000.0
2008-01-11 06:13:00,99.165,99.18,99.14,99.16,91000000.0
2008-01-11 06:14:00,99.16,99.17,99.16,99.165,146500000.0
2008-01-11 06:15:00,99.165,99.175,99.155,99.165,248300000.0
2008-01-11 06:16:00,99.165,99.17,99.13,99.15,243100000.0
2008-01-11 06:17:00,99.15,99.165,99.14,99.165,222700000.0
2008-01-11 06:18:00,99.16,99.21,99.16,99.195,156500000.0
2008-01-11 06:19:00,99.195,99.22,99.195,99.22,219400000.0
2008-01-11 06:20:00,99.22,99.235,99.215,99.23,210400000.0
2008-01-11 06:21:00,99.23,99.23,99.215,99.23,235400000.0
2008-01-11 06:22:00,99.23,99.23,99.215,99.225,148300000.0
2008-01-11 06:23:00,99.22,99.225,99.195,99.215,280600000.0
2008-01-11 06:24:00,99.22,99.22,99.19,99.22,221000000.0
2008-01-11 06:25:00,99.22,99.23,99.195,99.21,242400000.0
2008-01-11 06:26:00,99.21,99.22,99.2,99.2,199200000.0
2008-01-11 06:27:00,99.21,99.22,99.205,99.215,117000000.0
2008-01-11 06:28:00,99.215,99.235,99.21,99.235,123900000.0
2008-01-11 06:29:00,99.235,99.265,99.22,99.26,230100000.0
2008-01-11 06:30:00,99.265,99.265,99.235,99.245,300800000.0
2008-01-11 06:31:00,99.245,99.255,99.23,99.245,239400000.0
2008-01-11 06:32:00,99.245,99.25,99.235,99.25,72800000.0
2008-01-11 06:33:00,99.24,99.255,99.23,99.255,120600000.0
2008-01-11 06:34:00,99.255,99.26,99.23,99.245,67800000.0
2008-01-11 06:35:00,99.25,99.27,99.225,99.23,471900000.0
2008-01-11 06:36:00,99.22,99.25,99.205,99.22,169500000.0
2008-01-11 06:37:00,99.22,99.22,99.195,99.215,284400000.0
2008-01-11 06:38:00,99.215,99.22,99.17,99.19,884700000.0
2008-01-11 06:39:00,99.18,99.215,99.17,99.21,523700000.0
2008-01-11 06:40:00,99.21,99.24,99.19,99.23,122600000.0
2008-01-11 06:41:00,99.23,99.24,99.2,99.23,409600000.0
2008-01-11 06:42:00,99.23,99.24,99.2,99.22,1439300000.0
2008-01-11 06:43:00,99.215,99.255,99.215,99.24,445400000.0
2008-01-11 06:44:00,99.24,99.25,99.2,99.215,374900000.0
2008-01-11 06:45:00,99.205,99.245,99.205,99.215,254500000.0
2008-01-11 06:46:00,99.215,99.215,99.18,99.2,406300000.0
2008-01-11 06:47:00,99.2,99.205,99.18,99.18,214500000.0
2008-01-11 06:48:00,99.185,99.23,99.175,99.225,169000000.0
2008-01-11 06:49:00,99.22,99.235,99.205,99.22,144400000.0
2008-01-11 06:50:00,99.22,99.265,99.22,99.265,168500000.0
2008-01-11 06:51:00,99.265,99.275,99.22,99.235,281800000.0
2008-01-11 06:52:00,99.24,99.265,99.22,99.25,869000000.0
2008-01-11 06:53:00,99.25,99.28,99.24,99.27,691000000.0
2008-01-11 06:54:00,99.27,99.28,99.25,99.27,365000000.0
2008-01-11 06:55:00,99.27,99.28,99.255,99.27,355200000.0
2008-01-11 06:56:00,99.275,99.275,99.265,99.265,234800000.0
2008-01-11 06:57:00,99.265,99.285,99.26,99.27,326200000.0
2008-01-11 06:58:00,99.27,99.285,99.265,99.28,485800000.0
2008-01-11 06:59:00,99.28,99.29,99.27,99.28,143700000.0
2008-01-11 07:00:00,99.285,99.285,99.25,99.265,399800001.0
2008-01-11 07:01:00,99.27,99.27,99.25,99.26,504300000.0
2008-01-11 07:02:00,99.265,99.265,99.24,99.25,546000000.0
2008-01-11 07:03:00,99.25,99.27,99.25,99.265,356000000.0
2008-01-11 07:04:00,99.265,99.27,99.26,99.27,279400000.0
2008-01-11 07:05:00,99.27,99.27,99.24,99.24,392400000.0
2008-01-11 07:06:00,99.245,99.27,99.24,99.26,406200000.0
2008-01-11 07:07:00,99.26,99.27,99.26,99.265,184000000.0
2008-01-11 07:08:00,99.265,99.265,99.25,99.255,265600000.0
2008-01-11 07:09:00,99.255,99.255,99.23,99.24,973700000.0
2008-01-11 07:10:00,99.235,99.245,99.23,99.24,270400002.0
2008-01-11 07:11:00,99.24,99.255,99.23,99.24,497600000.0
2008-01-11 07:12:00,99.24,99.245,99.24,99.24,341800000.0
2008-01-11 07:13:00,99.24,99.255,99.24,99.25,206300000.0
2008-01-11 07:14:00,99.25,99.255,99.225,99.225,263700000.0
2008-01-11 07:15:00,99.225,99.23,99.22,99.225,192300000.0
2008-01-11 07:16:00,99.225,99.225,99.195,99.215,216900000.0
2008-01-11 07:17:00,99.215,99.22,99.21,99.215,179400000.0
2008-01-11 07:18:00,99.21,99.22,99.2,99.22,211100000.0
2008-01-11 07:19:00,99.22,99.24,99.215,99.23,252700000.0
2008-01-11 07:20:00,99.23,99.27,99.22,99.25,360100000.0
2008-01-11 07:21:00,99.235,99.255,99.21,99.215,134700000.0
2008-01-11 07:22:00,99.21,99.25,99.21,99.25,110000000.0
2008-01-11 07:23:00,99.25,99.275,99.25,99.275,87200000.0
2008-01-11 07:24:00,99.275,99.285,99.27,99.275,306400000.0
2008-01-11 07:25:00,99.285,99.285,99.26,99.27,223200000.0
2008-01-11 07:26:00,99.27,99.275,99.24,99.245,590300000.0
2008-01-11 07:27:00,99.24,99.26,99.235,99.26,386700000.0
2008-01-11 07:28:00,99.26,99.305,99.26,99.265,405800000.0
2008-01-11 07:29:00,99.27,99.315,99.245,99.3,718200000.0
2008-01-11 07:30:00,99.3,99.3,99.285,99.295,689600000.0
2008-01-11 07:31:00,99.295,99.325,99.295,99.315,339400000.0
2008-01-11 07:32:00,99.315,99.35,99.305,99.33,229300000.0
2008-01-11 07:33:00,99.33,99.34,99.3,99.325,402700000.0
2008-01-11 07:34:00,99.325,99.33,99.305,99.32,206800000.0
2008-01-11 07:35:00,99.32,99.325,99.305,99.31,242800000.0
2008-01-11 07:36:00,99.305,99.32,99.295,99.3,479800000.0
2008-01-11 07:37:00,99.305,99.305,99.28,99.3,675600001.0
2008-01-11 07:38:00,99.3,99.305,99.28,99.28,701800000.0
2008-01-11 07:39:00,99.28,99.29,99.27,99.27,757400000.0
2008-01-11 07:40:00,99.27,99.28,99.26,99.28,834400000.0
2008-01-11 07:41:00,99.28,99.28,99.185,99.185,250500000.0
2008-01-11 07:42:00,99.195,99.195,99.14,99.185,686700000.0
2008-01-11 07:43:00,99.185,99.23,99.165,99.215,219900000.0
2008-01-11 07:44:00,99.215,99.215,99.19,99.2,277100000.0
2008-01-11 07:45:00,99.2,99.205,99.1,99.17,406800000.0
2008-01-11 07:46:00,99.17,99.18,99.11,99.12,475999999.0
2008-01-11 07:47:00,99.12,99.165,99.12,99.155,232700000.0
2008-01-11 07:48:00,99.14,99.17,99.12,99.14,796100000.0
2008-01-11 07:49:00,99.14,99.19,99.12,99.18,508000000.0
2008-01-11 07:50:00,99.18,99.25,99.175,99.23,249200000.0
2008-01-11 07:51:00,99.235,99.245,99.17,99.17,823900001.0
2008-01-11 07:52:00,99.175,99.195,99.12,99.125,934299991.0
2008-01-11 07:53:00,99.125,99.185,99.105,99.165,492900002.0
2008-01-11 07:54:00,99.165,99.18,99.1,99.115,659800001.0
2008-01-11 07:55:00,99.095,99.125,99.065,99.07,416500000.0
2008-01-11 07:56:00,99.065,99.22,99.065,99.22,977600000.0
2008-01-11 07:57:00,99.195,99.22,99.165,99.18,658600001.0
2008-01-11 07:58:00,99.175,99.2,99.125,99.125,1068600000.0
2008-01-11 07:59:00,99.125,99.185,99.125,99.18,1338800015.0
2008-01-11 08:00:00,99.175,99.2,99.16,99.2,1159800000.0
2008-01-11 08:01:00,99.2,99.22,99.18,99.205,1034100001.0
2008-01-11 08:02:00,99.205,99.21,99.17,99.17,1937000000.0
2008-01-11 08:03:00,99.18,99.18,99.1,99.1,1180300000.0
2008-01-11 08:04:00,99.09,99.195,99.08,99.14,985300000.0
2008-01-11 08:05:00,99.14,99.18,99.14,99.175,1155800000.0
2008-01-11 08:06:00,99.165,99.195,99.14,99.145,1710200001.0
2008-01-11 08:07:00,99.145,99.25,99.13,99.22,902500003.0
2008-01-11 08:08:00,99.22,99.22,99.14,99.175,659700001.0
2008-01-11 08:09:00,99.175,99.195,99.155,99.16,105200000.0
2008-01-11 08:10:00,99.16,99.16,99.1,99.1,136600000.0
2008-01-11 08:11:00,99.1,99.15,99.04,99.15,289300000.0
2008-01-11 08:12:00,99.15,99.18,99.13,99.18,68400000.0
2008-01-11 08:13:00,99.18,99.2,99.145,99.15,197400000.0
2008-01-11 08:14:00,99.15,99.175,99.135,99.17,315300000.0
2008-01-11 08:15:00,99.17,99.19,99.13,99.19,198000000.0
2008-01-11 08:16:00,99.19,99.215,99.16,99.165,601800000.0
2008-01-11 08:17:00,99.165,99.205,99.16,99.205,310600000.0
2008-01-11 08:18:00,99.205,99.22,99.18,99.185,212800000.0
2008-01-11 08:19:00,99.185,99.185,99.13,99.145,240000000.0
2008-01-11 08:20:00,99.145,99.19,99.145,99.175,213600000.0
2008-01-11 08:21:00,99.175,99.19,99.135,99.14,1259100009.0
2008-01-11 08:22:00,99.135,99.175,99.135,99.17,393800004.0
2008-01-11 08:23:00,99.17,99.205,99.17,99.18,207100000.0
2008-01-11 08:24:00,99.18,99.185,99.17,99.175,570200000.0
2008-01-11 08:25:00,99.175,99.18,99.15,99.15,270400000.0
2008-01-11 08:26:00,99.165,99.17,99.105,99.125,291800000.0
2008-01-11 08:27:00,99.125,99.15,99.11,99.14,235500000.0
2008-01-11 08:28:00,99.15,99.15,99.095,99.1,323800000.0
2008-01-11 08:29:00,99.105,99.12,99.1,99.115,210700000.0
2008-01-11 08:30:00,99.115,99.16,99.115,99.15,337500000.0
2008-01-11 08:31:00,99.155,99.175,99.15,99.17,448800000.0
2008-01-11 08:32:00,99.17,99.17,99.13,99.145,1072399996.0
2008-01-11 08:33:00,99.14,99.16,99.135,99.155,262800000.0
2008-01-11 08:34:00,99.155,99.155,99.12,99.12,93000000.0
2008-01-11 08:35:00,99.12,99.145,99.12,99.125,89800000.0
2008-01-11 08:36:00,99.125,99.125,99.1,99.1,176300000.0
2008-01-11 08:37:00,99.105,99.105,99.065,99.07,264300000.0
2008-01-11 08:38:00,99.07,99.09,99.06,99.075,603300000.0
2008-01-11 08:39:00,99.065,99.065,98.94,98.955,964900000.0
2008-01-11 08:40:00,98.955,99.0,98.92,98.96,698500000.0
2008-01-11 08:41:00,98.96,98.97,98.935,98.95,813000000.0
2008-01-11 08:42:00,98.96,98.96,98.92,98.94,646600000.0
2008-01-11 08:43:00,98.93,98.97,98.9,98.97,787500000.0
2008-01-11 08:44:00,98.96,99.045,98.96,99.015,360700000.0
2008-01-11 08:45:00,99.015,99.02,98.99,99.015,847800000.0
2008-01-11 08:46:00,99.02,99.03,98.945,98.945,1044000000.0
2008-01-11 08:47:00,98.945,98.96,98.855,98.9,815600000.0
2008-01-11 08:48:00,98.89,98.915,98.89,98.915,242900000.0
2008-01-11 08:49:00,98.915,98.985,98.915,98.945,89400000.0
2008-01-11 08:50:00,98.95,98.96,98.915,98.935,608300000.0
2008-01-11 08:51:00,98.935,98.935,98.905,98.92,116600000.0
2008-01-11 08:52:00,98.92,98.93,98.83,98.835,827200000.0
2008-01-11 08:53:00,98.84,98.965,98.835,98.96,124000000.0
2008-01-11 08:54:00,98.96,98.99,98.905,98.94,224200000.0
2008-01-11 08:55:00,98.94,98.955,98.9,98.95,535500001.0
2008-01-11 08:56:00,98.95,98.96,98.89,98.935,533100000.0
2008-01-11 08:57:00,98.93,98.955,98.885,98.9,178500000.0
2008-01-11 08:58:00,98.9,98.9,98.875,98.89,299400000.0
2008-01-11 08:59:00,98.9,98.935,98.885,98.9,523600000.0
2008-01-11 09:00:00,98.915,98.945,98.91,98.93,260600000.0
2008-01-11 09:01:00,98.93,98.93,98.835,98.84,333900000.0
2008-01-11 09:02:00,98.85,98.92,98.85,98.865,103600000.0
2008-01-11 09:03:00,98.865,98.92,98.855,98.9,275500000.0
2008-01-11 09:04:00,98.9,98.94,98.885,98.92,352299999.0
2008-01-11 09:05:00,98.92,98.96,98.915,98.93,254900000.0
2008-01-11 09:06:00,98.93,98.955,98.915,98.915,163400000.0
2008-01-11 09:07:00,98.915,98.955,98.9,98.94,508900000.0
2008-01-11 09:08:00,98.94,98.97,98.935,98.945,279800001.0
2008-01-11 09:09:00,98.945,99.0,98.945,98.99,243100000.0
2008-01-11 09:10:00,98.995,99.02,98.95,98.975,533300007.0
2008-01-11 09:11:00,98.97,98.99,98.93,98.94,827300000.0
2008-01-11 09:12:00,98.94,99.03,98.92,99.015,943500001.0
2008-01-11 09:13:00,99.02,99.03,98.98,98.99,1164400000.0
2008-01-11 09:14:00,98.99,99.005,98.96,98.985,844000000.0
2008-01-11 09:15:00,98.98,98.985,98.95,98.97,664800000.0
2008-01-11 09:16:00,98.97,98.98,98.95,98.955,749500004.0
2008-01-11 09:17:00,98.955,98.96,98.91,98.94,338000000.0
2008-01-11 09:18:00,98.935,98.94,98.91,98.93,514900008.0
2008-01-11 09:19:00,98.925,98.97,98.92,98.945,291300000.0
2008-01-11 09:20:00,98.94,98.96,98.925,98.955,718900007.0
2008-01-11 09:21:00,98.955,98.97,98.85,98.87,189400000.0
2008-01-11 09:22:00,98.87,98.955,98.87,98.925,156700000.0
2008-01-11 09:23:00,98.925,98.925,98.855,98.88,573500001.0
2008-01-11 09:24:00,98.87,98.92,98.85,98.91,900700000.0
2008-01-11 09:25:00,98.91,98.95,98.875,98.875,309100000.0
2008-01-11 09:26:00,98.875,98.91,98.875,98.89,349500000.0
2008-01-11 09:27:00,98.89,98.91,98.885,98.9,335000000.0
2008-01-11 09:28:00,98.9,98.925,98.87,98.915,357700000.0
2008-01-11 09:29:00,98.915,98.99,98.91,98.99,939400000.0
2008-01-11 09:30:00,98.99,99.0,98.98,98.98,551700000.0
2008-01-11 09:31:00,98.975,98.99,98.925,98.925,1077499995.0
2008-01-11 09:32:00,98.925,98.945,98.91,98.925,712000006.0
2008-01-11 09:33:00,98.93,98.96,98.91,98.94,653700001.0
2008-01-11 09:34:00,98.94,98.94,98.91,98.915,723699997.0
2008-01-11 09:35:00,98.915,98.94,98.905,98.925,811400004.0
2008-01-11 09:36:00,98.925,98.95,98.925,98.93,923000001.0
2008-01-11 09:37:00,98.93,98.94,98.91,98.915,1304199999.0
2008-01-11 09:38:00,98.915,98.965,98.915,98.955,1000500002.0
2008-01-11 09:39:00,98.955,98.99,98.95,98.98,644300000.0
2008-01-11 09:40:00,98.98,99.02,98.965,99.015,997700000.0
2008-01-11 09:41:00,99.015,99.03,98.98,99.02,608100000.0
2008-01-11 09:42:00,99.02,99.08,99.02,99.06,291200000.0
2008-01-11 09:43:00,99.06,99.07,99.01,99.035,714200009.0
2008-01-11 09:44:00,99.035,99.08,98.99,99.065,734200000.0
2008-01-11 09:45:00,99.065,99.08,99.015,99.04,330600000.0
2008-01-11 09:46:00,99.04,99.05,99.01,99.025,596700000.0
2008-01-11 09:47:00,99.02,99.025,98.975,98.99,644300000.0
2008-01-11 09:48:00,98.99,98.99,98.94,98.94,1213700005.0
2008-01-11 09:49:00,98.95,98.955,98.92,98.935,1193300003.0
2008-01-11 09:50:00,98.935,98.955,98.93,98.935,554199996.0
2008-01-11 09:51:00,98.935,99.01,98.935,99.005,581399999.0
2008-01-11 09:52:00,99.01,99.01,98.98,99.01,410100000.0
2008-01-11 09:53:00,99.005,99.04,99.0,99.03,183600000.0
2008-01-11 09:54:00,99.03,99.105,99.03,99.095,214400000.0
2008-01-11 09:55:00,99.1,99.125,99.075,99.115,63300000.0
2008-01-11 09:56:00,99.115,99.15,99.085,99.12,70300000.0
2008-01-11 09:57:00,99.12,99.165,99.115,99.135,315800000.0
2008-01-11 09:58:00,99.14,99.155,99.115,99.14,378800002.0
2008-01-11 09:59:00,99.14,99.15,99.055,99.07,119400000.0
2008-01-11 10:00:00,99.07,99.11,99.015,99.035,474900001.0
2008-01-11 10:01:00,99.035,99.055,98.985,99.055,338199999.0
2008-01-11 10:02:00,99.055,99.065,99.025,99.035,74000000.0
2008-01-11 10:03:00,99.035,99.045,99.005,99.015,240000000.0
2008-01-11 10:04:00,99.005,99.03,98.965,98.985,585900000.0
2008-01-11 10:05:00,98.98,99.005,98.97,98.99,248200000.0
2008-01-11 10:06:00,98.99,99.01,98.975,98.99,250000000.0
2008-01-11 10:07:00,98.995,99.04,98.995,99.005,113600000.0
2008-01-11 10:08:00,99.005,99.025,98.975,98.985,280000000.0
2008-01-11 10:09:00,98.975,99.075,98.975,99.055,621500000.0
2008-01-11 10:10:00,99.06,99.07,99.025,99.065,432199997.0
2008-01-11 10:11:00,99.07,99.07,99.025,99.045,1119500000.0
2008-01-11 10:12:00,99.04,99.09,99.025,99.09,504700000.0
2008-01-11 10:13:00,99.09,99.12,99.06,99.12,511300000.0
2008-01-11 10:14:00,99.12,99.135,99.075,99.09,677300004.0
2008-01-11 10:15:00,99.085,99.125,99.075,99.125,493100000.0
2008-01-11 10:16:00,99.125,99.18,99.11,99.16,650999997.0
2008-01-11 10:17:00,99.16,99.16,99.105,99.15,493400000.0
2008-01-11 10:18:00,99.15,99.175,99.105,99.105,278100000.0
2008-01-11 10:19:00,99.095,99.165,99.095,99.165,400100000.0
2008-01-11 10:20:00,99.165,99.185,99.135,99.145,315700000.0
2008-01-11 10:21:00,99.145,99.155,99.115,99.115,408400000.0
2008-01-11 10:22:00,99.12,99.135,99.075,99.085,290700000.0
2008-01-11 10:23:00,99.085,99.09,99.035,99.055,481500000.0
2008-01-11 10:24:00,99.055,99.1,99.04,99.05,62700000.0
2008-01-11 10:25:00,99.05,99.06,99.015,99.04,174000000.0
2008-01-11 10:26:00,99.025,99.05,99.015,99.05,317500000.0
2008-01-11 10:27:00,99.05,99.055,99.015,99.03,854600000.0
2008-01-11 10:28:00,99.015,99.055,99.015,99.05,503600000.0
2008-01-11 10:29:00,99.05,99.11,99.05,99.085,77700000.0
2008-01-11 10:30:00,99.095,99.125,99.085,99.11,656700000.0
2008-01-11 10:31:00,99.11,99.13,99.075,99.09,498500001.0
2008-01-11 10:32:00,99.09,99.14,99.065,99.105,280400000.0
2008-01-11 10:33:00,99.11,99.145,99.095,99.1,92100000.0
2008-01-11 10:34:00,99.1,99.145,99.085,99.115,311499999.0
2008-01-11 10:35:00,99.115,99.14,99.09,99.14,123500000.0
2008-01-11 10:36:00,99.14,99.14,99.07,99.105,461900000.0
2008-01-11 10:37:00,99.105,99.105,99.045,99.065,784400000.0
2008-01-11 10:38:00,99.065,99.095,99.055,99.075,934100000.0
2008-01-11 10:39:00,99.075,99.095,99.065,99.065,1291600000.0
2008-01-11 10:40:00,99.065,99.075,99.02,99.025,1232600002.0
2008-01-11 10:41:00,99.025,99.065,99.015,99.055,1620499992.0
2008-01-11 10:42:00,99.05,99.085,99.05,99.075,1745799999.0
2008-01-11 10:43:00,99.075,99.1,99.065,99.065,959900001.0
2008-01-11 10:44:00,99.065,99.065,99.035,99.035,1106300000.0
2008-01-11 10:45:00,99.035,99.065,99.035,99.055,965800000.0
2008-01-11 10:46:00,99.055,99.06,98.97,98.98,1200399999.0
2008-01-11 10:47:00,98.985,98.995,98.955,98.985,1359400008.0
2008-01-11 10:48:00,98.985,98.985,98.865,98.875,1189200000.0
2008-01-11 10:49:00,98.865,98.89,98.815,98.89,618300000.0
2008-01-11 10:50:00,98.89,98.905,98.875,98.895,646300000.0
2008-01-11 10:51:00,98.9,98.905,98.84,98.84,682799999.0
2008-01-11 10:52:00,98.84,98.87,98.835,98.845,1544600002.0
2008-01-11 10:53:00,98.855,98.865,98.815,98.815,906400000.0
2008-01-11 10:54:00,98.815,98.845,98.805,98.825,776699999.0
2008-01-11 10:55:00,98.825,98.87,98.82,98.865,349000000.0
2008-01-11 10:56:00,98.875,98.885,98.855,98.865,1093900002.0
2008-01-11 10:57:00,98.87,98.875,98.845,98.855,640299999.0
2008-01-11 10:58:00,98.855,98.885,98.83,98.85,361000000.0
2008-01-11 10:59:00,98.85,98.875,98.84,98.855,287800000.0
2008-01-11 11:00:00,98.865,98.885,98.855,98.86,559200000.0
2008-01-11 11:01:00,98.855,98.87,98.825,98.855,841800001.0
2008-01-11 11:02:00,98.855,98.875,98.815,98.845,626400000.0
2008-01-11 11:03:00,98.845,98.845,98.815,98.815,374700000.0
2008-01-11 11:04:00,98.815,98.825,98.795,98.805,255500000.0
2008-01-11 11:05:00,98.815,98.84,98.795,98.835,657299999.0
2008-01-11 11:06:00,98.835,98.855,98.815,98.825,562900000.0
2008-01-11 11:07:00,98.825,98.845,98.8,98.815,486999999.0
2008-01-11 11:08:00,98.815,98.845,98.805,98.835,527900000.0
2008-01-11 11:09:00,98.835,98.85,98.805,98.825,170600000.0
2008-01-11 11:10:00,98.825,98.855,98.8,98.85,541200005.0
2008-01-11 11:11:00,98.85,98.87,98.825,98.855,563000000.0
2008-01-11 11:12:00,98.865,98.895,98.855,98.885,343200000.0
2008-01-11 11:13:00,98.885,98.895,98.88,98.88,91500000.0
2008-01-11 11:14:00,98.885,98.91,98.88,98.9,67000000.0
2008-01-11 11:15:00,98.9,98.91,98.865,98.885,759300000.0
2008-01-11 11:16:00,98.885,98.895,98.835,98.855,389300000.0
2008-01-11 11:17:00,98.855,98.855,98.825,98.835,357500000.0
2008-01-11 11:18:00,98.835,98.86,98.825,98.835,515600000.0
2008-01-11 11:19:00,98.835,98.87,98.825,98.87,270800000.0
2008-01-11 11:20:00,98.865,98.89,98.845,98.89,512099997.0
2008-01-11 11:21:00,98.89,98.895,98.83,98.87,542899999.0
2008-01-11 11:22:00,98.87,98.87,98.825,98.84,280500000.0
2008-01-11 11:23:00,98.84,98.85,98.795,98.815,880500000.0
2008-01-11 11:24:00,98.815,98.825,98.79,98.81,1035400000.0
2008-01-11 11:25:00,98.805,98.82,98.79,98.79,881400007.0
2008-01-11 11:26:00,98.79,98.79,98.74,98.76,583100000.0
2008-01-11 11:27:00,98.76,98.76,98.73,98.73,294000000.0
2008-01-11 11:28:00,98.73,98.78,98.73,98.77,164400000.0
2008-01-11 11:29:00,98.77,98.855,98.77,98.845,376700000.0
2008-01-11 11:30:00,98.845,98.85,98.795,98.805,866000009.0
2008-01-11 11:31:00,98.805,98.82,98.805,98.81,1055500000.0
2008-01-11 11:32:00,98.815,98.875,98.805,98.875,1124699983.0
2008-01-11 11:33:00,98.87,98.89,98.855,98.88,551800006.0
2008-01-11 11:34:00,98.88,98.96,98.865,98.955,491100000.0
2008-01-11 11:35:00,98.955,98.955,98.9,98.945,261500000.0
2008-01-11 11:36:00,98.935,98.98,98.925,98.925,850899998.0
2008-01-11 11:37:00,98.935,98.96,98.915,98.955,883899999.0
2008-01-11 11:38:00,98.955,98.955,98.885,98.885,984099992.0
2008-01-11 11:39:00,98.885,98.915,98.885,98.915,418999999.0
2008-01-11 11:40:00,98.915,98.955,98.895,98.945,808999999.0
2008-01-11 11:41:00,98.945,98.945,98.915,98.93,857399989.0
2008-01-11 11:42:00,98.92,98.92,98.885,98.905,335200000.0
2008-01-11 11:43:00,98.905,98.925,98.875,98.895,1253700000.0
2008-01-11 11:44:00,98.895,98.905,98.815,98.825,1227100002.0
2008-01-11 11:45:00,98.825,98.865,98.82,98.855,434700000.0
2008-01-11 11:46:00,98.855,98.895,98.84,98.87,325899999.0
2008-01-11 11:47:00,98.87,98.945,98.87,98.925,162500000.0
2008-01-11 11:48:00,98.925,98.935,98.915,98.925,489700000.0
2008-01-11 11:49:00,98.925,98.97,98.92,98.965,695300004.0
2008-01-11 11:50:00,98.965,98.965,98.935,98.955,541000000.0
2008-01-11 11:51:00,98.955,98.96,98.93,98.93,414999999.0
2008-01-11 11:52:00,98.93,98.94,98.905,98.93,284099999.0
2008-01-11 11:53:00,98.93,98.95,98.92,98.945,398699999.0
2008-01-11 11:54:00,98.945,98.95,98.895,98.905,79900000.0
2008-01-11 11:55:00,98.905,98.91,98.825,98.835,1146100004.0
2008-01-11 11:56:00,98.835,98.855,98.83,98.845,506500001.0
2008-01-11 11:57:00,98.85,98.865,98.805,98.815,405199999.0
2008-01-11 11:58:00,98.82,98.855,98.805,98.855,162200000.0
2008-01-11 11:59:00,98.855,98.875,98.845,98.855,510800000.0
2008-01-11 12:00:00,98.855,98.875,98.845,98.845,738000000.0
2008-01-11 12:01:00,98.85,98.885,98.835,98.855,675899997.0
2008-01-11 12:02:00,98.845,98.905,98.845,98.88,643900000.0
2008-01-11 12:03:00,98.87,98.895,98.855,98.875,597800000.0
2008-01-11 12:04:00,98.875,98.93,98.875,98.9,396100000.0
2008-01-11 12:05:00,98.9,98.9,98.845,98.855,1020899995.0
2008-01-11 12:06:00,98.855,98.89,98.855,98.885,438500000.0
2008-01-11 12:07:00,98.885,98.91,98.87,98.885,500400000.0
2008-01-11 12:08:00,98.88,98.895,98.865,98.885,1137200003.0
2008-01-11 12:09:00,98.895,98.91,98.875,98.9,509600004.0
2008-01-11 12:10:00,98.9,98.915,98.895,98.895,620700003.0
2008-01-11 12:11:00,98.905,98.91,98.86,98.88,1330100004.0
2008-01-11 12:12:00,98.875,98.88,98.855,98.875,896200001.0
2008-01-11 12:13:00,98.875,98.9,98.865,98.875,865300000.0
2008-01-11 12:14:00,98.88,98.9,98.87,98.875,67100000.0
2008-01-11 12:15:00,98.875,98.88,98.815,98.83,224100000.0
2008-01-11 12:16:00,98.815,98.85,98.815,98.825,230800001.0
2008-01-11 12:17:00,98.825,98.845,98.815,98.82,102400000.0
2008-01-11 12:18:00,98.82,98.82,98.775,98.78,115600001.0
2008-01-11 12:19:00,98.78,98.8,98.735,98.78,460200000.0
2008-01-11 12:20:00,98.78,98.79,98.735,98.75,73600000.0
2008-01-11 12:21:00,98.735,98.775,98.73,98.765,286700000.0
2008-01-11 12:22:00,98.765,98.77,98.74,98.74,831700008.0
2008-01-11 12:23:00,98.74,98.745,98.715,98.74,87300000.0
2008-01-11 12:24:00,98.74,98.75,98.705,98.715,661499999.0
2008-01-11 12:25:00,98.715,98.79,98.715,98.765,259300000.0
2008-01-11 12:26:00,98.765,98.775,98.755,98.76,353600000.0
2008-01-11 12:27:00,98.76,98.78,98.73,98.73,642500000.0
2008-01-11 12:28:00,98.73,98.74,98.715,98.73,69900000.0
2008-01-11 12:29:00,98.73,98.76,98.715,98.745,595800000.0
2008-01-11 12:30:00,98.745,98.76,98.72,98.735,692500000.0
2008-01-11 12:31:00,98.735,98.75,98.705,98.72,702100000.0
2008-01-11 12:32:00,98.72,98.725,98.7,98.71,411100000.0
2008-01-11 12:33:00,98.71,98.725,98.685,98.695,417600000.0
2008-01-11 12:34:00,98.695,98.7,98.68,98.69,264900000.0
2008-01-11 12:35:00,98.69,98.7,98.68,98.695,108600000.0
2008-01-11 12:36:00,98.695,98.725,98.685,98.72,353600000.0
2008-01-11 12:37:00,98.72,98.755,98.72,98.74,60800000.0
2008-01-11 12:38:00,98.74,98.745,98.725,98.74,619600000.0
2008-01-11 12:39:00,98.745,98.745,98.725,98.745,610800000.0
2008-01-11 12:40:00,98.745,98.745,98.715,98.73,717900000.0
2008-01-11 12:41:00,98.73,98.735,98.705,98.715,248700000.0
2008-01-11 12:42:00,98.715,98.725,98.685,98.685,209100000.0
2008-01-11 12:43:00,98.685,98.72,98.675,98.7,529500000.0
2008-01-11 12:44:00,98.7,98.705,98.69,98.69,65400000.0
2008-01-11 12:45:00,98.69,98.705,98.665,98.665,533700000.0
2008-01-11 12:46:00,98.67,98.67,98.63,98.635,249300000.0
2008-01-11 12:47:00,98.635,98.66,98.625,98.655,416400000.0
2008-01-11 12:48:00,98.66,98.685,98.635,98.66,517100000.0
2008-01-11 12:49:00,98.66,98.67,98.65,98.665,808300000.0
2008-01-11 12:50:00,98.665,98.68,98.65,98.67,675099999.0
2008-01-11 12:51:00,98.67,98.69,98.665,98.665,319700000.0
2008-01-11 12:52:00,98.675,98.685,98.655,98.675,541399999.0
2008-01-11 12:53:00,98.68,98.685,98.655,98.665,729000000.0
2008-01-11 12:54:00,98.665,98.7,98.645,98.68,672399999.0
2008-01-11 12:55:00,98.675,98.715,98.65,98.655,159400000.0
2008-01-11 12:56:00,98.665,98.71,98.645,98.68,720900000.0
2008-01-11 12:57:00,98.665,98.715,98.665,98.7,249700000.0
2008-01-11 12:58:00,98.69,98.705,98.685,98.705,198200000.0
2008-01-11 12:59:00,98.705,98.72,98.695,98.715,366900000.0
2008-01-11 13:00:00,98.715,98.72,98.71,98.71,67700000.0
2008-01-11 13:01:00,98.71,98.71,98.66,98.67,74000000.0
2008-01-11 13:02:00,98.67,98.68,98.655,98.675,439499999.0
2008-01-11 13:03:00,98.675,98.68,98.665,98.665,404600000.0
2008-01-11 13:04:00,98.665,98.745,98.665,98.74,118300000.0
2008-01-11 13:05:00,98.725,98.765,98.725,98.755,266500000.0
2008-01-11 13:06:00,98.755,98.765,98.725,98.75,299099998.0
2008-01-11 13:07:00,98.75,98.765,98.735,98.745,329600000.0
2008-01-11 13:08:00,98.755,98.77,98.745,98.77,360200000.0
2008-01-11 13:09:00,98.77,98.79,98.765,98.775,442299999.0
2008-01-11 13:10:00,98.77,98.78,98.765,98.775,448500003.0
2008-01-11 13:11:00,98.775,98.775,98.735,98.755,379900000.0
2008-01-11 13:12:00,98.755,98.8,98.755,98.79,70500000.0
2008-01-11 13:13:00,98.79,98.79,98.75,98.755,72300000.0
2008-01-11 13:14:00,98.755,98.765,98.735,98.745,429300000.0
2008-01-11 13:15:00,98.745,98.75,98.725,98.725,429000000.0
2008-01-11 13:16:00,98.725,98.74,98.695,98.725,536100000.0
2008-01-11 13:17:00,98.715,98.74,98.715,98.74,585900000.0
2008-01-11 13:18:00,98.74,98.745,98.73,98.745,261100000.0
2008-01-11 13:19:00,98.745,98.76,98.735,98.75,98900000.0
2008-01-11 13:20:00,98.76,98.785,98.745,98.785,372500000.0
2008-01-11 13:21:00,98.785,98.805,98.765,98.795,442600000.0
2008-01-11 13:22:00,98.795,98.82,98.78,98.785,82900000.0
2008-01-11 13:23:00,98.785,98.79,98.725,98.725,793800005.0
2008-01-11 13:24:00,98.725,98.74,98.715,98.73,1408900004.0
2008-01-11 13:25:00,98.73,98.76,98.725,98.76,613200000.0
2008-01-11 13:26:00,98.76,98.765,98.755,98.76,86200000.0
2008-01-11 13:27:00,98.76,98.79,98.76,98.785,105200000.0
2008-01-11 13:28:00,98.785,98.805,98.775,98.785,141899999.0
2008-01-11 13:29:00,98.785,98.795,98.775,98.785,174500000.0
2008-01-11 13:30:00,98.79,98.815,98.78,98.78,430900000.0
2008-01-11 13:31:00,98.785,98.8,98.775,98.795,386200000.0
2008-01-11 13:32:00,98.795,98.8,98.77,98.79,88100000.0
2008-01-11 13:33:00,98.79,98.8,98.775,98.78,89300000.0
2008-01-11 13:34:00,98.78,98.78,98.74,98.745,673800000.0
2008-01-11 13:35:00,98.745,98.755,98.735,98.75,688700000.0
2008-01-11 13:36:00,98.75,98.755,98.75,98.75,329400000.0
2008-01-11 13:37:00,98.75,98.75,98.695,98.7,1159400008.0
2008-01-11 13:38:00,98.695,98.7,98.665,98.69,455300001.0
2008-01-11 13:39:00,98.69,98.705,98.665,98.7,74700000.0
2008-01-11 13:40:00,98.7,98.72,98.695,98.705,89900000.0
2008-01-11 13:41:00,98.705,98.72,98.7,98.7,174700000.0
2008-01-11 13:42:00,98.7,98.705,98.67,98.69,316100000.0
2008-01-11 13:43:00,98.69,98.71,98.69,98.71,81600000.0
2008-01-11 13:44:00,98.71,98.76,98.705,98.735,159500000.0
2008-01-11 13:45:00,98.745,98.745,98.715,98.735,267400000.0
2008-01-11 13:46:00,98.74,98.745,98.735,98.74,208700000.0
2008-01-11 13:47:00,98.74,98.75,98.725,98.735,74800000.0
2008-01-11 13:48:00,98.735,98.74,98.725,98.73,89800000.0
2008-01-11 13:49:00,98.735,98.765,98.735,98.75,360800000.0
2008-01-11 13:50:00,98.745,98.765,98.735,98.755,609700000.0
2008-01-11 13:51:00,98.745,98.745,98.695,98.71,401100000.0
2008-01-11 13:52:00,98.71,98.73,98.695,98.715,246100000.0
2008-01-11 13:53:00,98.73,98.73,98.705,98.73,410200000.0
2008-01-11 13:54:00,98.73,98.735,98.71,98.725,285700000.0
2008-01-11 13:55:00,98.735,98.735,98.705,98.725,215100000.0
2008-01-11 13:56:00,98.725,98.725,98.705,98.71,175100000.0
2008-01-11 13:57:00,98.71,98.715,98.65,98.695,92500000.0
2008-01-11 13:58:00,98.69,98.765,98.675,98.745,531400002.0
2008-01-11 13:59:00,98.745,98.77,98.69,98.71,296500001.0
2008-01-11 14:00:00,98.71,98.72,98.645,98.675,467800000.0
2008-01-11 14:01:00,98.675,98.705,98.665,98.705,69700000.0
2008-01-11 14:02:00,98.705,98.78,98.7,98.775,188300000.0
2008-01-11 14:03:00,98.775,98.775,98.635,98.635,233100000.0
2008-01-11 14:04:00,98.635,98.7,98.635,98.67,185900000.0
2008-01-11 14:05:00,98.67,98.76,98.67,98.74,286199999.0
2008-01-11 14:06:00,98.745,98.75,98.725,98.73,532999999.0
2008-01-11 14:07:00,98.73,98.745,98.715,98.74,327300000.0
2008-01-11 14:08:00,98.74,98.76,98.735,98.75,86900000.0
2008-01-11 14:09:00,98.75,98.75,98.715,98.74,264500000.0
2008-01-11 14:10:00,98.74,98.76,98.715,98.745,199300000.0
2008-01-11 14:11:00,98.745,98.75,98.71,98.725,205300000.0
2008-01-11 14:12:00,98.725,98.725,98.605,98.605,386500000.0
2008-01-11 14:13:00,98.62,98.62,98.585,98.62,344500000.0
2008-01-11 14:14:00,98.605,98.64,98.595,98.605,433600000.0
2008-01-11 14:15:00,98.605,98.62,98.58,98.585,711100000.0
2008-01-11 14:16:00,98.585,98.62,98.555,98.57,351500000.0
2008-01-11 14:17:00,98.57,98.655,98.565,98.655,513200001.0
2008-01-11 14:18:00,98.65,98.66,98.645,98.655,182200000.0
2008-01-11 14:19:00,98.655,98.67,98.65,98.66,364900000.0
2008-01-11 14:20:00,98.655,98.665,98.655,98.655,733600000.0
2008-01-11 14:21:00,98.655,98.67,98.645,98.645,502600000.0
2008-01-11 14:22:00,98.645,98.655,98.605,98.615,245900000.0
2008-01-11 14:23:00,98.605,98.68,98.585,98.665,644400001.0
2008-01-11 14:24:00,98.665,98.685,98.625,98.625,364200000.0
2008-01-11 14:25:00,98.63,98.665,98.62,98.64,771800000.0
2008-01-11 14:26:00,98.64,98.64,98.625,98.64,77900000.0
2008-01-11 14:27:00,98.64,98.7,98.64,98.685,573600000.0
2008-01-11 14:28:00,98.685,98.7,98.67,98.67,90400000.0
2008-01-11 14:29:00,98.67,98.68,98.635,98.635,236400000.0
2008-01-11 14:30:00,98.635,98.66,98.625,98.64,477400000.0
2008-01-11 14:31:00,98.64,98.655,98.625,98.65,683800000.0
2008-01-11 14:32:00,98.645,98.655,98.635,98.645,365800000.0
2008-01-11 14:33:00,98.65,98.71,98.645,98.695,734900003.0
2008-01-11 14:34:00,98.69,98.725,98.685,98.725,434100000.0
2008-01-11 14:35:00,98.725,98.745,98.72,98.74,350700000.0
2008-01-11 14:36:00,98.74,98.74,98.715,98.725,683100000.0
2008-01-11 14:37:00,98.725,98.745,98.715,98.74,150500000.0
2008-01-11 14:38:00,98.74,98.75,98.715,98.72,436400000.0
2008-01-11 14:39:00,98.72,98.75,98.695,98.75,100500000.0
2008-01-11 14:40:00,98.75,98.79,98.75,98.775,277800001.0
2008-01-11 14:41:00,98.775,98.81,98.775,98.79,311900001.0
2008-01-11 14:42:00,98.79,98.805,98.765,98.785,283200000.0
2008-01-11 14:43:00,98.775,98.825,98.775,98.815,676000001.0
2008-01-11 14:44:00,98.82,98.835,98.795,98.805,398700000.0
2008-01-11 14:45:00,98.81,98.81,98.765,98.785,752500000.0
2008-01-11 14:46:00,98.795,98.805,98.785,98.79,305500000.0
2008-01-11 14:47:00,98.79,98.805,98.785,98.795,185800000.0
2008-01-11 14:48:00,98.805,98.815,98.775,98.81,301700000.0
2008-01-11 14:49:00,98.81,98.85,98.805,98.85,120900000.0
2008-01-11 14:50:00,98.845,98.875,98.835,98.845,612599999.0
2008-01-11 14:51:00,98.845,98.875,98.795,98.8,209200000.0
2008-01-11 14:52:00,98.8,98.84,98.765,98.84,216100000.0
2008-01-11 14:53:00,98.84,98.84,98.775,98.775,315400000.0
2008-01-11 14:54:00,98.785,98.805,98.775,98.79,596600000.0
2008-01-11 14:55:00,98.79,98.805,98.765,98.785,486000000.0
2008-01-11 14:56:00,98.785,98.8,98.765,98.795,135100000.0
2008-01-11 14:57:00,98.795,98.8,98.75,98.785,93200000.0
2008-01-11 14:58:00,98.785,98.79,98.755,98.765,418900000.0
2008-01-11 14:59:00,98.765,98.785,98.755,98.765,523300000.0
2008-01-11 15:00:00,98.775,98.785,98.725,98.765,536200000.0
2008-01-11 15:01:00,98.765,98.795,98.755,98.785,875000002.0
2008-01-11 15:02:00,98.795,98.815,98.76,98.775,450300000.0
2008-01-11 15:03:00,98.775,98.805,98.775,98.805,112200000.0
2008-01-11 15:04:00,98.805,98.83,98.795,98.8,547100000.0
2008-01-11 15:05:00,98.8,98.83,98.775,98.83,107700000.0
2008-01-11 15:06:00,98.83,98.855,98.83,98.855,423700000.0
2008-01-11 15:07:00,98.85,98.865,98.84,98.845,159900000.0
2008-01-11 15:08:00,98.86,98.86,98.835,98.845,734300000.0
2008-01-11 15:09:00,98.845,98.86,98.815,98.835,520000000.0
2008-01-11 15:10:00,98.835,98.86,98.825,98.835,546500000.0
2008-01-11 15:11:00,98.835,98.85,98.81,98.81,150000002.0
2008-01-11 15:12:00,98.81,98.81,98.765,98.775,566100000.0
2008-01-11 15:13:00,98.775,98.835,98.755,98.82,73700000.0
2008-01-11 15:14:00,98.82,98.82,98.785,98.8,354500000.0
2008-01-11 15:15:00,98.795,98.84,98.775,98.81,179900000.0
2008-01-11 15:16:00,98.815,98.83,98.805,98.81,71900000.0
2008-01-11 15:17:00,98.815,98.82,98.795,98.8,386900000.0
2008-01-11 15:18:00,98.8,98.81,98.785,98.81,711800003.0
2008-01-11 15:19:00,98.805,98.825,98.795,98.795,427900000.0
2008-01-11 15:20:00,98.8,98.8,98.755,98.765,422800001.0
2008-01-11 15:21:00,98.765,98.765,98.725,98.755,582000000.0
2008-01-11 15:22:00,98.76,98.78,98.745,98.77,449300000.0
2008-01-11 15:23:00,98.765,98.82,98.755,98.805,274400000.0
2008-01-11 15:24:00,98.805,98.805,98.735,98.745,546000000.0
2008-01-11 15:25:00,98.75,98.805,98.745,98.785,601900001.0
2008-01-11 15:26:00,98.785,98.8,98.775,98.79,458500003.0
2008-01-11 15:27:00,98.79,98.795,98.77,98.795,69100000.0
2008-01-11 15:28:00,98.795,98.795,98.78,98.79,60000000.0
2008-01-11 15:29:00,98.79,98.795,98.735,98.755,710700000.0
2008-01-11 15:30:00,98.755,98.805,98.735,98.78,595899999.0
2008-01-11 15:31:00,98.775,98.79,98.755,98.76,494000000.0
2008-01-11 15:32:00,98.765,98.785,98.715,98.735,113100000.0
2008-01-11 15:33:00,98.74,98.76,98.725,98.725,445699999.0
2008-01-11 15:34:00,98.735,98.76,98.725,98.745,524800000.0
2008-01-11 15:35:00,98.745,98.775,98.745,98.76,70700000.0
2008-01-11 15:36:00,98.76,98.775,98.72,98.75,213700000.0
2008-01-11 15:37:00,98.74,98.795,98.735,98.785,513800000.0
2008-01-11 15:38:00,98.785,98.805,98.755,98.805,367200000.0
2008-01-11 15:39:00,98.805,98.815,98.775,98.81,109100000.0
2008-01-11 15:40:00,98.81,98.86,98.805,98.82,108400000.0
2008-01-11 15:41:00,98.82,98.87,98.82,98.86,277000000.0
2008-01-11 15:42:00,98.845,98.895,98.835,98.89,354099998.0
2008-01-11 15:43:00,98.89,98.895,98.845,98.845,567200000.0
2008-01-11 15:44:00,98.855,98.89,98.845,98.885,110600000.0
2008-01-11 15:45:00,98.885,98.915,98.865,98.885,401500001.0
2008-01-11 15:46:00,98.88,98.925,98.86,98.92,226900000.0
2008-01-11 15:47:00,98.915,98.925,98.905,98.925,204100000.0
2008-01-11 15:48:00,98.925,98.96,98.92,98.925,94700000.0
2008-01-11 15:49:00,98.925,98.935,98.885,98.9,501900000.0
2008-01-11 15:50:00,98.9,98.92,98.87,98.87,680100000.0
2008-01-11 15:51:00,98.88,98.895,98.865,98.88,428199999.0
2008-01-11 15:52:00,98.88,98.935,98.88,98.925,431500000.0
2008-01-11 15:53:00,98.915,98.925,98.875,98.91,577399999.0
2008-01-11 15:54:00,98.91,98.925,98.885,98.905,158900000.0
2008-01-11 15:55:00,98.905,98.92,98.87,98.915,323400000.0
2008-01-11 15:56:00,98.915,98.925,98.905,98.92,362300000.0
2008-01-11 15:57:00,98.92,98.97,98.905,98.92,449099999.0
2008-01-11 15:58:00,98.92,98.94,98.91,98.935,123800000.0
2008-01-11 15:59:00,98.935,98.96,98.92,98.955,76000000.0
2008-01-11 16:00:00,98.955,98.97,98.925,98.965,339800000.0
2008-01-11 16:01:00,98.965,98.975,98.945,98.955,261100000.0
2008-01-11 16:02:00,98.955,99.01,98.945,99.005,252000000.0
2008-01-11 16:03:00,99.005,99.015,98.955,99.01,415900000.0
2008-01-11 16:04:00,99.0,99.01,98.96,98.975,241300002.0
2008-01-11 16:05:00,98.975,98.99,98.95,98.965,314400003.0
2008-01-11 16:06:00,98.965,98.965,98.945,98.955,66500000.0
2008-01-11 16:07:00,98.955,98.97,98.915,98.915,619600000.0
2008-01-11 16:08:00,98.915,98.96,98.915,98.935,480999999.0
2008-01-11 16:09:00,98.935,98.94,98.905,98.92,419900000.0
2008-01-11 16:10:00,98.92,98.94,98.895,98.925,466399999.0
2008-01-11 16:11:00,98.925,98.95,98.915,98.935,217600000.0
2008-01-11 16:12:00,98.935,98.955,98.905,98.935,533100000.0
2008-01-11 16:13:00,98.935,98.94,98.915,98.94,270300001.0
2008-01-11 16:14:00,98.935,98.935,98.91,98.915,188200000.0
2008-01-11 16:15:00,98.915,98.935,98.915,98.92,270400000.0
2008-01-11 16:16:00,98.92,98.93,98.905,98.915,150300000.0
2008-01-11 16:17:00,98.915,98.915,98.875,98.88,828999999.0
2008-01-11 16:18:00,98.88,98.89,98.865,98.885,97000000.0
2008-01-11 16:19:00,98.885,98.89,98.835,98.835,380400001.0
2008-01-11 16:20:00,98.84,98.865,98.815,98.835,226700000.0
2008-01-11 16:21:00,98.835,98.865,98.82,98.84,321800000.0
2008-01-11 16:22:00,98.835,98.855,98.825,98.83,340500000.0
2008-01-11 16:23:00,98.83,98.865,98.825,98.85,79300000.0
2008-01-11 16:24:00,98.85,98.87,98.825,98.84,261000000.0
2008-01-11 16:25:00,98.825,98.845,98.815,98.815,309300000.0
2008-01-11 16:26:00,98.825,98.84,98.805,98.835,409400000.0
2008-01-11 16:27:00,98.835,98.845,98.815,98.835,276700000.0
2008-01-11 16:28:00,98.835,98.845,98.825,98.84,578700000.0
2008-01-11 16:29:00,98.84,98.86,98.835,98.84,73400000.0
2008-01-11 16:30:00,98.825,98.855,98.825,98.835,465100000.0
2008-01-11 16:31:00,98.835,98.835,98.79,98.815,290800000.0
2008-01-11 16:32:00,98.815,98.83,98.795,98.805,369100000.0
2008-01-11 16:33:00,98.805,98.845,98.805,98.83,235000000.0
2008-01-11 16:34:00,98.83,98.85,98.805,98.835,521000000.0
2008-01-11 16:35:00,98.845,98.855,98.805,98.82,537400001.0
2008-01-11 16:36:00,98.82,98.835,98.79,98.805,283500000.0
2008-01-11 16:37:00,98.805,98.825,98.785,98.79,606600000.0
2008-01-11 16:38:00,98.79,98.825,98.785,98.825,255700000.0
2008-01-11 16:39:00,98.825,98.83,98.805,98.825,79700000.0
2008-01-11 16:40:00,98.835,98.84,98.78,98.79,105700000.0
2008-01-11 16:41:00,98.79,98.83,98.79,98.81,123500000.0
2008-01-11 16:42:00,98.81,98.84,98.795,98.835,197500000.0
2008-01-11 16:43:00,98.835,98.865,98.815,98.835,451500000.0
2008-01-11 16:44:00,98.835,98.855,98.825,98.845,545199992.0
2008-01-11 16:45:00,98.845,98.87,98.835,98.85,420700000.0
2008-01-11 16:46:00,98.835,98.85,98.815,98.835,277900000.0
2008-01-11 16:47:00,98.835,98.84,98.815,98.825,589100000.0
2008-01-11 16:48:00,98.825,98.865,98.825,98.865,707900000.0
2008-01-11 16:49:00,98.865,98.915,98.845,98.915,557500000.0
2008-01-11 16:50:00,98.915,98.945,98.875,98.875,288900000.0
2008-01-11 16:51:00,98.875,98.9,98.84,98.85,63900000.0
2008-01-11 16:52:00,98.85,98.85,98.805,98.84,358900000.0
2008-01-11 16:53:00,98.84,98.865,98.815,98.865,256200000.0
2008-01-11 16:54:00,98.87,98.91,98.86,98.865,660900000.0
2008-01-11 16:55:00,98.88,98.88,98.815,98.84,528700002.0
2008-01-11 16:56:00,98.84,98.855,98.825,98.84,385300000.0
2008-01-11 16:57:00,98.84,98.86,98.815,98.845,774700004.0
2008-01-11 16:58:00,98.845,98.865,98.835,98.85,307900000.0
2008-01-11 16:59:00,98.85,98.88,98.84,98.875,175100000.0
2008-01-11 17:00:00,98.865,98.875,98.815,98.835,678735001.0
2008-01-11 17:01:00,98.84,98.89,98.835,98.89,98600000.0
2008-01-11 17:02:00,98.89,98.89,98.855,98.855,335000001.0
2008-01-11 17:03:00,98.855,98.865,98.825,98.845,858000001.0
2008-01-11 17:04:00,98.845,98.855,98.825,98.835,418800001.0
2008-01-11 17:05:00,98.835,98.835,98.795,98.83,445499999.0
2008-01-11 17:06:00,98.83,98.84,98.81,98.82,176900000.0
2008-01-11 17:07:00,98.82,98.84,98.805,98.815,438300000.0
2008-01-11 17:08:00,98.815,98.835,98.78,98.825,802600000.0
2008-01-11 17:09:00,98.825,98.835,98.785,98.785,604900000.0
2008-01-11 17:10:00,98.785,98.83,98.765,98.81,432400000.0
2008-01-11 17:11:00,98.81,98.85,98.805,98.84,640900005.0
2008-01-11 17:12:00,98.84,98.885,98.825,98.88,443100008.0
2008-01-11 17:13:00,98.88,98.92,98.865,98.915,620200003.0
2008-01-11 17:14:00,98.915,98.92,98.885,98.895,563800000.0
2008-01-11 17:15:00,98.895,98.915,98.875,98.915,805100000.0
2008-01-11 17:16:00,98.915,98.915,98.865,98.885,875900001.0
2008-01-11 17:17:00,98.885,98.885,98.83,98.86,821199999.0
2008-01-11 17:18:00,98.86,98.865,98.835,98.84,839999987.0
2008-01-11 17:19:00,98.835,98.855,98.805,98.82,752199998.0
2008-01-11 17:20:00,98.82,98.87,98.805,98.865,341600000.0
2008-01-11 17:21:00,98.87,98.875,98.83,98.875,437200000.0
2008-01-11 17:22:00,98.88,98.88,98.815,98.815,368500001.0
2008-01-11 17:23:00,98.815,98.82,98.785,98.82,359900000.0
2008-01-11 17:24:00,98.825,98.835,98.795,98.815,102500000.0
2008-01-11 17:25:00,98.82,98.84,98.785,98.805,341500000.0
2008-01-11 17:26:00,98.805,98.825,98.785,98.81,269000000.0
2008-01-11 17:27:00,98.81,98.84,98.795,98.825,445700000.0
2008-01-11 17:28:00,98.825,98.825,98.755,98.76,410599999.0
2008-01-11 17:29:00,98.76,98.795,98.755,98.785,1088300000.0
2008-01-11 17:30:00,98.785,98.8,98.755,98.765,377099999.0
2008-01-11 17:31:00,98.755,98.805,98.755,98.795,684999999.0
2008-01-11 17:32:00,98.795,98.81,98.765,98.795,780499999.0
2008-01-11 17:33:00,98.795,98.805,98.77,98.795,364800000.0
2008-01-11 17:34:00,98.795,98.81,98.76,98.79,61600000.0
2008-01-11 17:35:00,98.79,98.8,98.765,98.795,64100000.0
2008-01-11 17:36:00,98.795,98.815,98.78,98.8,238800000.0
2008-01-11 17:37:00,98.795,98.835,98.795,98.81,166700000.0
2008-01-11 17:38:00,98.81,98.83,98.775,98.8,393100000.0
2008-01-11 17:39:00,98.795,98.83,98.78,98.815,109100000.0
2008-01-11 17:40:00,98.815,98.845,98.805,98.825,249200000.0
2008-01-11 17:41:00,98.835,98.855,98.815,98.835,921000003.0
2008-01-11 17:42:00,98.845,98.88,98.83,98.845,580700010.0
2008-01-11 17:43:00,98.845,98.875,98.835,98.86,621100006.0
2008-01-11 17:44:00,98.86,98.875,98.84,98.865,380399999.0
2008-01-11 17:45:00,98.865,98.875,98.84,98.845,235100000.0
2008-01-11 17:46:00,98.845,98.87,98.84,98.865,416000000.0
2008-01-11 17:47:00,98.865,98.92,98.855,98.895,404000001.0
2008-01-11 17:48:00,98.885,98.93,98.875,98.93,355500000.0
2008-01-11 17:49:00,98.93,98.94,98.905,98.915,72300000.0
2008-01-11 17:50:00,98.915,98.92,98.87,98.89,228900000.0
2008-01-11 17:51:00,98.89,98.93,98.875,98.915,695600000.0
2008-01-11 17:52:00,98.915,98.94,98.905,98.93,623400003.0
2008-01-11 17:53:00,98.925,98.945,98.875,98.895,1022300001.0
2008-01-11 17:54:00,98.895,98.91,98.865,98.885,589200000.0
2008-01-11 17:55:00,98.885,98.895,98.875,98.895,494500000.0
2008-01-11 17:56:00,98.895,98.925,98.885,98.895,218600000.0
2008-01-11 17:57:00,98.895,98.9,98.87,98.88,158800000.0
2008-01-11 17:58:00,98.88,98.89,98.86,98.875,220000000.0
2008-01-11 17:59:00,98.875,98.915,98.855,98.915,704700000.0
2008-01-11 18:00:00,98.91,98.95,98.91,98.91,502600000.0
2008-01-11 18:01:00,98.91,98.915,98.875,98.885,285900000.0
2008-01-11 18:02:00,98.885,98.885,98.845,98.85,225000000.0
2008-01-11 18:03:00,98.85,98.88,98.845,98.875,701799995.0
2008-01-11 18:04:00,98.865,98.905,98.865,98.89,633400000.0
2008-01-11 18:05:00,98.895,98.91,98.88,98.91,422700000.0
2008-01-11 18:06:00,98.91,98.92,98.885,98.89,470200000.0
2008-01-11 18:07:00,98.885,98.91,98.845,98.845,644500000.0
2008-01-11 18:08:00,98.845,98.9,98.835,98.9,752600011.0
2008-01-11 18:09:00,98.9,98.975,98.9,98.95,487900001.0
2008-01-11 18:10:00,98.95,98.965,98.915,98.925,183900000.0
2008-01-11 18:11:00,98.925,98.955,98.895,98.94,536000002.0
2008-01-11 18:12:00,98.94,98.96,98.895,98.915,129800000.0
2008-01-11 18:13:00,98.915,98.925,98.905,98.91,260600000.0
2008-01-11 18:14:00,98.915,98.92,98.875,98.92,396600000.0
2008-01-11 18:15:00,98.92,98.93,98.895,98.915,723900002.0
2008-01-11 18:16:00,98.905,98.905,98.875,98.9,477000001.0
2008-01-11 18:17:00,98.905,98.925,98.875,98.885,321300000.0
2008-01-11 18:18:00,98.885,98.925,98.885,98.925,617200000.0
2008-01-11 18:19:00,98.925,98.94,98.905,98.925,106000000.0
2008-01-11 18:20:00,98.925,98.975,98.92,98.965,909000000.0
2008-01-11 18:21:00,98.96,99.015,98.935,98.985,497000000.0
2008-01-11 18:22:00,98.985,99.01,98.955,98.965,495900000.0
2008-01-11 18:23:00,98.965,98.995,98.945,98.995,447200000.0
2008-01-11 18:24:00,98.985,98.985,98.93,98.945,961000001.0
2008-01-11 18:25:00,98.945,98.965,98.915,98.935,587700000.0
2008-01-11 18:26:00,98.935,98.96,98.935,98.955,70900000.0
2008-01-11 18:27:00,98.955,98.975,98.935,98.945,781599994.0
2008-01-11 18:28:00,98.945,98.975,98.94,98.95,488300000.0
2008-01-11 18:29:00,98.95,99.02,98.945,98.985,112700000.0
2008-01-11 18:30:00,98.98,99.005,98.955,99.0,550600001.0
2008-01-11 18:31:00,99.0,99.015,98.965,98.99,139800000.0
2008-01-11 18:32:00,98.985,99.015,98.975,99.005,488000000.0
2008-01-11 18:33:00,98.995,99.03,98.995,99.0,243200000.0
2008-01-11 18:34:00,99.01,99.025,99.005,99.005,99300000.0
2008-01-11 18:35:00,99.005,99.035,98.985,99.035,278200001.0
2008-01-11 18:36:00,99.035,99.035,98.995,99.015,228600000.0
2008-01-11 18:37:00,99.015,99.03,98.995,99.01,284700000.0
2008-01-11 18:38:00,99.01,99.025,99.0,99.015,402000000.0
2008-01-11 18:39:00,99.02,99.02,98.975,98.99,842900000.0
2008-01-11 18:40:00,98.985,99.01,98.97,98.995,421900000.0
2008-01-11 18:41:00,98.99,99.005,98.945,98.98,599100000.0
2008-01-11 18:42:00,98.975,98.995,98.95,98.995,67800000.0
2008-01-11 18:43:00,98.995,98.995,98.945,98.98,67800000.0
2008-01-11 18:44:00,98.975,98.985,98.945,98.955,160800000.0
2008-01-11 18:45:00,98.955,98.975,98.94,98.97,307800001.0
2008-01-11 18:46:00,98.97,98.985,98.935,98.955,612500000.0
2008-01-11 18:47:00,98.955,99.005,98.945,98.965,281200000.0
2008-01-11 18:48:00,98.98,98.985,98.935,98.945,644800000.0
2008-01-11 18:49:00,98.96,98.975,98.945,98.97,68200000.0
2008-01-11 18:50:00,98.97,98.99,98.945,98.965,456900000.0
2008-01-11 18:51:00,98.965,98.985,98.935,98.97,709000000.0
2008-01-11 18:52:00,98.955,98.985,98.95,98.96,132700000.0
2008-01-11 18:53:00,98.96,98.965,98.94,98.955,63000000.0
2008-01-11 18:54:00,98.96,98.965,98.935,98.96,126400000.0
2008-01-11 18:55:00,98.96,98.965,98.925,98.945,742600000.0
2008-01-11 18:56:00,98.93,98.945,98.915,98.925,579000000.0
2008-01-11 18:57:00,98.93,98.955,98.915,98.94,69300000.0
2008-01-11 18:58:00,98.94,98.96,98.915,98.955,551000000.0
2008-01-11 18:59:00,98.95,98.96,98.925,98.955,563900000.0
2008-01-11 19:00:00,98.96,98.96,98.925,98.945,723400000.0
2008-01-11 19:01:00,98.95,98.97,98.915,98.93,196400000.0
2008-01-11 19:02:00,98.925,98.99,98.915,98.99,221900000.0
2008-01-11 19:03:00,98.99,98.995,98.965,98.975,317100000.0
2008-01-11 19:04:00,98.975,98.98,98.955,98.97,71600000.0
2008-01-11 19:05:00,98.98,98.98,98.955,98.97,534200000.0
2008-01-11 19:06:00,98.98,98.995,98.97,98.98,64500000.0
2008-01-11 19:07:00,98.98,98.99,98.965,98.985,70500000.0
2008-01-11 19:08:00,98.985,99.0,98.965,99.0,532400000.0
2008-01-11 19:09:00,99.0,99.0,98.955,98.955,63700000.0
2008-01-11 19:10:00,98.955,98.96,98.935,98.955,1045800000.0
2008-01-11 19:11:00,98.955,98.955,98.93,98.945,233400000.0
2008-01-11 19:12:00,98.945,98.955,98.925,98.955,313500000.0
2008-01-11 19:13:00,98.955,98.98,98.955,98.98,519000000.0
2008-01-11 19:14:00,98.98,98.99,98.97,98.97,279800000.0
2008-01-11 19:15:00,98.97,98.98,98.96,98.975,145200000.0
2008-01-11 19:16:00,98.975,99.005,98.975,98.99,83000000.0
2008-01-11 19:17:00,98.99,99.005,98.98,98.995,66000000.0
2008-01-11 19:18:00,98.995,99.0,98.975,98.98,297900000.0
2008-01-11 19:19:00,98.98,98.99,98.945,98.96,61500000.0
2008-01-11 19:20:00,98.96,98.98,98.96,98.965,265200000.0
2008-01-11 19:21:00,98.965,98.965,98.94,98.955,215900000.0
2008-01-11 19:22:00,98.955,98.96,98.935,98.95,311800000.0
2008-01-11 19:23:00,98.95,98.975,98.945,98.975,62700000.0
2008-01-11 19:24:00,98.975,98.975,98.915,98.935,374500000.0
2008-01-11 19:25:00,98.94,98.955,98.92,98.955,63600000.0
2008-01-11 19:26:00,98.955,99.0,98.935,98.995,359700000.0
2008-01-11 19:27:00,98.985,98.99,98.96,98.96,69900000.0
2008-01-11 19:28:00,98.96,98.965,98.925,98.955,638600000.0
2008-01-11 19:29:00,98.955,98.985,98.935,98.935,68400000.0
2008-01-11 19:30:00,98.93,98.94,98.92,98.94,64100000.0
2008-01-11 19:31:00,98.94,98.97,98.935,98.965,266600000.0
2008-01-11 19:32:00,98.965,98.97,98.935,98.935,932900000.0
2008-01-11 19:33:00,98.935,98.955,98.915,98.915,737400000.0
2008-01-11 19:34:00,98.915,98.96,98.915,98.925,576399998.0
2008-01-11 19:35:00,98.925,98.965,98.925,98.945,502200000.0
2008-01-11 19:36:00,98.935,98.96,98.93,98.945,658499993.0
2008-01-11 19:37:00,98.955,99.02,98.945,98.985,191400000.0
2008-01-11 19:38:00,98.995,99.04,98.995,99.02,454200000.0
2008-01-11 19:39:00,99.02,99.02,99.005,99.015,235300000.0
2008-01-11 19:40:00,99.015,99.055,99.015,99.055,65300000.0
2008-01-11 19:41:00,99.055,99.055,99.025,99.025,369200000.0
2008-01-11 19:42:00,99.035,99.035,99.015,99.02,253800000.0
2008-01-11 19:43:00,99.02,99.03,99.005,99.03,367000000.0
2008-01-11 19:44:00,99.015,99.03,99.005,99.025,170800000.0
2008-01-11 19:45:00,99.025,99.07,99.02,99.045,80400000.0
2008-01-11 19:46:00,99.045,99.075,99.03,99.045,69300000.0
2008-01-11 19:47:00,99.045,99.065,98.995,99.045,430300002.0
2008-01-11 19:48:00,99.045,99.045,99.005,99.035,442700000.0
2008-01-11 19:49:00,99.04,99.085,99.035,99.07,472300000.0
2008-01-11 19:50:00,99.07,99.08,99.065,99.07,63200000.0
2008-01-11 19:51:00,99.07,99.07,99.045,99.065,296900000.0
2008-01-11 19:52:00,99.055,99.075,99.035,99.06,259700000.0
2008-01-11 19:53:00,99.055,99.09,99.045,99.09,189300000.0
2008-01-11 19:54:00,99.09,99.095,99.055,99.065,401100000.0
2008-01-11 19:55:00,99.065,99.07,99.045,99.065,504600000.0
2008-01-11 19:56:00,99.065,99.065,99.035,99.035,656000000.0
2008-01-11 19:57:00,99.035,99.045,99.005,99.02,160300000.0
2008-01-11 19:58:00,99.02,99.02,98.985,99.0,120400000.0
2008-01-11 19:59:00,99.0,99.045,99.0,99.005,79400000.0
2008-01-11 20:00:00,99.005,99.045,98.995,99.025,526400000.0
2008-01-11 20:01:00,99.025,99.04,98.96,98.995,311300003.0
2008-01-11 20:02:00,98.995,99.0,98.955,98.975,559200000.0
2008-01-11 20:03:00,98.98,98.98,98.905,98.945,513699999.0
2008-01-11 20:04:00,98.945,98.98,98.935,98.96,157300000.0
2008-01-11 20:05:00,98.96,98.985,98.95,98.97,222200000.0
2008-01-11 20:06:00,98.97,98.975,98.925,98.965,416900000.0
2008-01-11 20:07:00,98.955,98.955,98.89,98.915,173900000.0
2008-01-11 20:08:00,98.915,98.95,98.905,98.925,321000000.0
2008-01-11 20:09:00,98.93,98.99,98.925,98.985,357600000.0
2008-01-11 20:10:00,98.985,98.99,98.955,98.975,458100000.0
2008-01-11 20:11:00,98.97,98.975,98.96,98.97,107700000.0
2008-01-11 20:12:00,98.97,98.98,98.955,98.96,207300000.0
2008-01-11 20:13:00,98.96,98.985,98.955,98.985,89400000.0
2008-01-11 20:14:00,98.985,99.0,98.965,98.975,181300000.0
2008-01-11 20:15:00,98.965,99.0,98.965,98.99,246000000.0
2008-01-11 20:16:00,98.975,99.005,98.975,99.005,261300000.0
2008-01-11 20:17:00,98.995,99.005,98.97,98.975,89600000.0
2008-01-11 20:18:00,98.975,98.975,98.925,98.935,569600000.0
2008-01-11 20:19:00,98.935,98.955,98.925,98.955,564700000.0
2008-01-11 20:20:00,98.955,98.955,98.93,98.93,106400000.0
2008-01-11 20:21:00,98.93,98.93,98.865,98.865,556000003.0
2008-01-11 20:22:00,98.865,98.93,98.86,98.92,77900000.0
2008-01-11 20:23:00,98.92,98.93,98.865,98.905,392300000.0
2008-01-11 20:24:00,98.905,98.91,98.885,98.885,331700003.0
2008-01-11 20:25:00,98.885,98.945,98.885,98.945,664000000.0
2008-01-11 20:26:00,98.945,98.95,98.905,98.925,594600000.0
2008-01-11 20:27:00,98.915,98.93,98.885,98.905,271000000.0
2008-01-11 20:28:00,98.91,98.91,98.88,98.88,788100000.0
2008-01-11 20:29:00,98.88,98.92,98.875,98.91,314200000.0
2008-01-11 20:30:00,98.91,98.925,98.89,98.925,117900000.0
2008-01-11 20:31:00,98.925,98.94,98.895,98.93,661200000.0
2008-01-11 20:32:00,98.93,98.935,98.905,98.915,299900000.0
2008-01-11 20:33:00,98.915,98.93,98.905,98.915,663800000.0
2008-01-11 20:34:00,98.915,98.925,98.895,98.915,595500000.0
2008-01-11 20:35:00,98.915,98.97,98.915,98.94,212500000.0
2008-01-11 20:36:00,98.94,98.94,98.915,98.915,752699999.0
2008-01-11 20:37:00,98.92,98.945,98.905,98.935,241300000.0
2008-01-11 20:38:00,98.935,98.94,98.915,98.915,1043999996.0
2008-01-11 20:39:00,98.915,98.96,98.915,98.95,287000000.0
2008-01-11 20:40:00,98.95,98.97,98.95,98.96,411200000.0
2008-01-11 20:41:00,98.96,98.96,98.905,98.95,686399999.0
2008-01-11 20:42:00,98.95,98.965,98.935,98.935,161400000.0
2008-01-11 20:43:00,98.94,98.94,98.905,98.915,627999985.0
2008-01-11 20:44:00,98.915,98.94,98.915,98.92,139100000.0
2008-01-11 20:45:00,98.92,98.92,98.905,98.915,504400000.0
2008-01-11 20:46:00,98.915,98.92,98.885,98.91,864600000.0
2008-01-11 20:47:00,98.91,98.92,98.875,98.91,826700000.0
2008-01-11 20:48:00,98.91,98.925,98.905,98.915,296500000.0
2008-01-11 20:49:00,98.915,98.925,98.875,98.875,724900000.0
2008-01-11 20:50:00,98.89,98.91,98.865,98.895,339700000.0
2008-01-11 20:51:00,98.895,98.915,98.875,98.91,468700000.0
2008-01-11 20:52:00,98.91,98.925,98.895,98.91,463800000.0
2008-01-11 20:53:00,98.91,98.94,98.91,98.935,354100000.0
2008-01-11 20:54:00,98.94,98.94,98.9,98.9,117800000.0
2008-01-11 20:55:00,98.905,98.905,98.86,98.87,75200000.0
2008-01-11 20:56:00,98.87,98.9,98.86,98.86,82500000.0
2008-01-11 20:57:00,98.86,98.88,98.855,98.865,125500000.0
2008-01-11 20:58:00,98.865,98.87,98.855,98.865,118500000.0
2008-01-11 20:59:00,98.865,98.87,98.835,98.835,119000000.0
2008-01-11 21:00:00,98.835,98.855,98.82,98.84,126000000.0
2008-01-11 21:01:00,98.84,98.845,98.82,98.845,94800000.0
2008-01-11 21:02:00,98.845,98.845,98.81,98.815,376000000.0
2008-01-11 21:03:00,98.815,98.855,98.815,98.835,810600000.0
2008-01-11 21:04:00,98.84,98.865,98.835,98.845,423300000.0
2008-01-11 21:05:00,98.845,98.88,98.835,98.88,352700000.0
2008-01-11 21:06:00,98.88,98.885,98.85,98.885,581600000.0
2008-01-11 21:07:00,98.865,98.895,98.865,98.89,674000000.0
2008-01-11 21:08:00,98.89,98.905,98.885,98.9,64200000.0
2008-01-11 21:09:00,98.9,98.915,98.895,98.905,63900000.0
2008-01-11 21:10:00,98.905,98.905,98.845,98.88,797500000.0
2008-01-11 21:11:00,98.865,98.89,98.855,98.86,469500000.0
2008-01-11 21:12:00,98.86,98.9,98.86,98.895,256400000.0
2008-01-11 21:13:00,98.885,98.895,98.875,98.885,523300000.0
2008-01-11 21:14:00,98.88,98.895,98.875,98.885,62700000.0
2008-01-11 21:15:00,98.885,98.885,98.855,98.875,303400000.0
2008-01-11 21:16:00,98.875,98.915,98.875,98.9,66600000.0
2008-01-11 21:17:00,98.9,98.915,98.875,98.895,252300000.0
2008-01-11 21:18:00,98.895,98.915,98.895,98.905,65300000.0
2008-01-11 21:19:00,98.9,98.915,98.885,98.895,318700000.0
2008-01-11 21:20:00,98.895,98.91,98.88,98.885,122600000.0
2008-01-11 21:21:00,98.89,98.895,98.865,98.895,463500000.0
2008-01-11 21:22:00,98.895,98.895,98.87,98.87,65300000.0
2008-01-11 21:23:00,98.87,98.9,98.87,98.9,63900000.0
2008-01-11 21:24:00,98.9,98.905,98.9,98.905,114300000.0
2008-01-11 21:25:00,98.905,98.905,98.87,98.905,318700000.0
2008-01-11 21:26:00,98.905,98.905,98.885,98.905,63300000.0
2008-01-11 21:27:00,98.905,98.905,98.875,98.885,119800000.0
2008-01-11 21:28:00,98.875,98.89,98.845,98.88,327600000.0
2008-01-11 21:29:00,98.88,98.885,98.855,98.88,366900000.0
2008-01-11 21:30:00,98.865,98.895,98.855,98.87,213100000.0
2008-01-11 21:31:00,98.855,98.905,98.855,98.9,531800000.0
2008-01-11 21:32:00,98.9,98.915,98.845,98.86,79600000.0
2008-01-11 21:33:00,98.86,98.86,98.825,98.835,260300000.0
2008-01-11 21:34:00,98.835,98.845,98.805,98.82,575100001.0
2008-01-11 21:35:00,98.82,98.825,98.785,98.805,544000000.0
2008-01-11 21:36:00,98.805,98.825,98.795,98.805,691200000.0
2008-01-11 21:37:00,98.815,98.83,98.805,98.83,65200000.0
2008-01-11 21:38:00,98.83,98.865,98.825,98.865,64200000.0
2008-01-11 21:39:00,98.865,98.885,98.85,98.855,64200000.0
2008-01-11 21:40:00,98.855,98.87,98.84,98.87,72400000.0
2008-01-11 21:41:00,98.87,98.875,98.845,98.875,663500000.0
2008-01-11 21:42:00,98.875,98.875,98.845,98.87,381900000.0
2008-01-11 21:43:00,98.87,98.895,98.855,98.885,240800000.0
2008-01-11 21:44:00,98.885,98.905,98.865,98.905,63600000.0
2008-01-11 21:45:00,98.905,98.92,98.89,98.895,272000000.0
2008-01-11 21:46:00,98.9,98.905,98.88,98.88,76900000.0
2008-01-11 21:47:00,98.88,98.885,98.865,98.865,126300000.0
2008-01-11 21:48:00,98.875,98.88,98.865,98.87,1145600000.0
2008-01-11 21:49:00,98.87,98.88,98.855,98.87,92900000.0
2008-01-11 21:50:00,98.87,98.875,98.855,98.875,438800000.0
2008-01-11 21:51:00,98.875,98.885,98.87,98.88,62100000.0
2008-01-11 21:52:00,98.88,98.88,98.845,98.845,62700000.0
2008-01-11 21:53:00,98.845,98.86,98.835,98.855,587900000.0
2008-01-11 21:54:00,98.855,98.865,98.835,98.865,69500000.0
2008-01-11 21:55:00,98.855,98.865,98.835,98.84,651500000.0
2008-01-11 21:56:00,98.84,98.84,98.795,98.83,377400000.0
2008-01-11 21:57:00,98.815,98.85,98.8,98.845,306300000.0
2008-01-11 21:58:00,98.845,98.85,98.825,98.85,252700000.0
2008-01-11 21:59:00,98.835,98.93,98.835,98.93,581600001.0
2008-01-11 22:00:00,98.935,98.955,98.865,98.89,510800000.0
2008-01-11 22:01:00,98.89,98.905,98.88,98.895,150500000.0
2008-01-11 22:02:00,98.895,98.925,98.885,98.91,367000000.0
2008-01-11 22:03:00,98.91,98.94,98.895,98.935,594299999.0
2008-01-11 22:04:00,98.935,98.935,98.905,98.915,140600000.0
2008-01-11 22:05:00,98.915,98.93,98.895,98.915,510699999.0
2008-01-11 22:06:00,98.885,98.915,98.88,98.91,425700000.0
2008-01-11 22:07:00,98.905,98.91,98.86,98.885,466500000.0
2008-01-11 22:08:00,98.885,98.885,98.855,98.87,65100000.0
2008-01-11 22:09:00,98.87,98.885,98.86,98.87,66100000.0
2008-01-11 22:10:00,98.87,98.89,98.855,98.89,66200000.0
2008-01-11 22:11:00,98.89,98.91,98.87,98.88,93100000.0
2008-01-11 22:12:00,98.88,98.88,98.855,98.865,287300000.0
2008-01-11 22:13:00,98.865,98.875,98.83,98.835,116300000.0
2008-01-11 22:14:00,98.835,98.85,98.825,98.85,186800000.0
2008-01-11 22:15:00,98.85,98.85,98.785,98.79,86300000.0
2008-01-11 22:16:00,98.79,98.81,98.77,98.78,347800000.0
2008-01-11 22:17:00,98.78,98.785,98.755,98.775,78900000.0
2008-01-11 22:18:00,98.775,98.795,98.755,98.775,250600000.0
2008-01-11 22:19:00,98.775,98.78,98.735,98.745,401300000.0
2008-01-11 22:20:00,98.745,98.745,98.715,98.735,63600000.0
2008-01-11 22:21:00,98.735,98.74,98.71,98.72,304400000.0
2008-01-11 22:22:00,98.705,98.73,98.705,98.72,681900000.0
2008-01-11 22:23:00,98.725,98.745,98.715,98.735,176600000.0
2008-01-11 22:24:00,98.735,98.74,98.71,98.735,792699975.0
2008-01-11 22:25:00,98.735,98.76,98.725,98.755,496900000.0
2008-01-11 22:26:00,98.755,98.77,98.745,98.76,627100000.0
2008-01-11 22:27:00,98.76,98.775,98.755,98.775,62700000.0
2008-01-11 22:28:00,98.775,98.82,98.77,98.8,119900000.0
2008-01-11 22:29:00,98.8,98.82,98.785,98.79,308400000.0
2008-01-11 22:30:00,98.785,98.8,98.76,98.78,502600000.0
2008-01-11 22:31:00,98.785,98.805,98.785,98.795,106800000.0
2008-01-11 22:32:00,98.795,98.815,98.79,98.815,72100000.0
2008-01-11 22:33:00,98.815,98.83,98.805,98.815,83400000.0
2008-01-11 22:34:00,98.815,98.845,98.81,98.825,308300000.0
2008-01-11 22:35:00,98.825,98.845,98.81,98.83,446700000.0
2008-01-11 22:36:00,98.84,98.84,98.805,98.825,468100000.0
2008-01-11 22:37:00,98.825,98.88,98.825,98.88,459800000.0
2008-01-11 22:38:00,98.88,98.88,98.825,98.825,148600000.0
2008-01-11 22:39:00,98.85,98.89,98.845,98.89,108400000.0
2008-01-11 22:40:00,98.9,98.925,98.87,98.91,85500000.0
2008-01-11 22:41:00,98.91,98.91,98.88,98.91,63300000.0
2008-01-11 22:42:00,98.91,98.91,98.875,98.9,846100000.0
2008-01-11 22:43:00,98.9,98.9,98.865,98.87,63300000.0
2008-01-11 22:44:00,98.87,98.89,98.87,98.875,62400000.0
2008-01-11 22:45:00,98.875,98.895,98.86,98.875,231200000.0
2008-01-11 22:46:00,98.895,98.895,98.87,98.875,178500000.0
2008-01-11 22:47:00,98.875,98.925,98.875,98.925,92500000.0
2008-01-11 22:48:00,98.905,98.93,98.9,98.91,231200000.0
2008-01-11 22:49:00,98.91,98.925,98.895,98.905,526400000.0
2008-01-11 22:50:00,98.905,98.93,98.905,98.925,353600000.0
2008-01-11 22:51:00,98.925,98.925,98.895,98.905,785700000.0
2008-01-11 22:52:00,98.895,98.925,98.895,98.91,907500000.0
2008-01-11 22:53:00,98.91,98.91,98.89,98.905,111300000.0
2008-01-11 22:54:00,98.905,98.915,98.89,98.91,633700000.0
2008-01-11 22:55:00,98.91,98.935,98.9,98.91,396199999.0
2008-01-11 22:56:00,98.9,98.915,98.9,98.91,231700000.0
2008-01-11 22:57:00,98.91,98.91,98.875,98.89,560000000.0
2008-01-11 22:58:00,98.89,98.89,98.87,98.89,623300000.0
2008-01-11 22:59:00,98.89,98.92,98.885,98.92,691800000.0
2008-01-11 23:00:00,98.905,98.93,98.895,98.915,956300000.0
2008-01-11 23:01:00,98.898,98.898,98.864,98.873,303200000.0
2008-01-11 23:02:00,98.875,98.883,98.864,98.877,441700000.0
2008-01-11 23:03:00,98.877,98.884,98.869,98.876,382700000.0
2008-01-11 23:04:00,98.871,98.877,98.866,98.876,303900000.0
2008-01-11 23:05:00,98.876,98.877,98.85,98.874,371800000.0
2008-01-11 23:06:00,98.867,98.867,98.837,98.856,408300000.0
2008-01-11 23:07:00,98.861,98.866,98.854,98.858,324700000.0
2008-01-11 23:08:00,98.863,98.863,98.84,98.858,415800000.0
2008-01-11 23:09:00,98.861,98.869,98.853,98.863,378300000.0
2008-01-11 23:10:00,98.864,98.881,98.864,98.868,375900000.0
2008-01-11 23:11:00,98.87,98.895,98.861,98.89,401600000.0
2008-01-11 23:12:00,98.893,98.893,98.863,98.875,334300000.0
2008-01-11 23:13:00,98.873,98.88,98.868,98.88,401000000.0
2008-01-11 23:14:00,98.881,98.885,98.873,98.874,343500000.0
2008-01-11 23:15:00,98.872,98.898,98.872,98.884,465100000.0
2008-01-11 23:16:00,98.882,98.887,98.869,98.876,322800000.0
2008-01-11 23:17:00,98.877,98.899,98.875,98.885,435500000.0
2008-01-11 23:18:00,98.884,98.895,98.873,98.89,325600000.0
2008-01-11 23:19:00,98.889,98.896,98.878,98.879,497500000.0
2008-01-11 23:20:00,98.887,98.891,98.875,98.875,436600000.0
2008-01-11 23:21:00,98.859,98.889,98.855,98.855,297400000.0
2008-01-11 23:22:00,98.865,98.875,98.861,98.872,357100000.0
2008-01-11 23:23:00,98.866,98.88,98.862,98.874,365800000.0
2008-01-11 23:24:00,98.872,98.872,98.854,98.862,347700000.0
2008-01-11 23:25:00,98.859,98.874,98.855,98.874,352400000.0
2008-01-11 23:26:00,98.873,98.877,98.865,98.873,385300000.0
2008-01-11 23:27:00,98.864,98.869,98.834,98.843,492900000.0
2008-01-11 23:28:00,98.846,98.857,98.838,98.847,346500000.0
2008-01-11 23:29:00,98.852,98.859,98.847,98.852,336300000.0
2008-01-11 23:30:00,98.856,98.856,98.837,98.845,393700000.0
2008-01-11 23:31:00,98.854,98.859,98.844,98.859,426200000.0
2008-01-11 23:32:00,98.859,98.863,98.848,98.849,430500000.0
2008-01-11 23:33:00,98.85,98.867,98.847,98.858,429300000.0
2008-01-11 23:34:00,98.846,98.868,98.834,98.841,377300000.0
2008-01-11 23:35:00,98.842,98.868,98.834,98.868,357500000.0
2008-01-11 23:36:00,98.872,98.872,98.849,98.853,365000000.0
2008-01-11 23:37:00,98.856,98.877,98.851,98.877,361400000.0
2008-01-11 23:38:00,98.882,98.89,98.876,98.89,318500000.0
2008-01-11 23:39:00,98.882,98.889,98.868,98.878,399300000.0
2008-01-11 23:40:00,98.877,98.893,98.863,98.876,422700000.0
2008-01-11 23:41:00,98.871,98.879,98.849,98.864,434300000.0
2008-01-11 23:42:00,98.867,98.875,98.86,98.871,437600000.0
2008-01-11 23:43:00,98.878,98.886,98.874,98.878,372200000.0
2008-01-11 23:44:00,98.867,98.883,98.851,98.875,471700000.0
2008-01-11 23:45:00,98.88,98.887,98.864,98.881,425000000.0
2008-01-11 23:46:00,98.882,98.889,98.874,98.88,373800000.0
2008-01-11 23:47:00,98.882,98.882,98.859,98.866,356100000.0
2008-01-11 23:48:00,98.858,98.866,98.841,98.845,357600000.0
2008-01-11 23:49:00,98.84,98.84,98.817,98.826,414200000.0
2008-01-11 23:50:00,98.816,98.816,98.774,98.776,357600000.0
2008-01-11 23:51:00,98.775,98.792,98.772,98.781,470000000.0
2008-01-11 23:52:00,98.791,98.797,98.782,98.788,390600000.0
2008-01-11 23:53:00,98.779,98.779,98.727,98.727,410500000.0
2008-01-11 23:54:00,98.729,98.755,98.724,98.755,256700000.0
2008-01-11 23:55:00,98.762,98.767,98.742,98.764,410400000.0
2008-01-11 23:56:00,98.765,98.777,98.754,98.762,379800000.0
2008-01-11 23:57:00,98.765,98.78,98.755,98.78,364600000.0
2008-01-11 23:58:00,98.783,98.794,98.77,98.781,446900000.0
2008-01-11 23:59:00,98.772,98.792,98.767,98.771,346600000.0
2008-01-14 00:00:00,98.614,98.649,98.614,98.632,493400000.0
2008-01-14 00:01:00,98.634,98.652,98.631,98.636,584600001.0
2008-01-14 00:02:00,98.641,98.673,98.639,98.673,626800000.0
2008-01-14 00:03:00,98.656,98.693,98.616,98.675,613500001.0
2008-01-14 00:04:00,98.676,98.681,98.648,98.65,618400000.0
2008-01-14 00:05:00,98.658,98.672,98.646,98.672,619500001.0
2008-01-14 00:06:00,98.657,98.668,98.639,98.639,435500002.0
2008-01-14 00:07:00,98.652,98.682,98.652,98.673,491000000.0
2008-01-14 00:08:00,98.668,98.688,98.655,98.67,485900001.0
2008-01-14 00:09:00,98.673,98.681,98.65,98.65,551500000.0
2008-01-14 00:10:00,98.657,98.672,98.643,98.656,691500001.0
2008-01-14 00:11:00,98.656,98.676,98.638,98.667,594800000.0
2008-01-14 00:12:00,98.659,98.704,98.649,98.677,582600002.0
2008-01-14 00:13:00,98.687,98.698,98.665,98.667,556600002.0
2008-01-14 00:14:00,98.673,98.714,98.673,98.703,470500001.0
2008-01-14 00:15:00,98.705,98.718,98.687,98.699,584400001.0
2008-01-14 00:16:00,98.701,98.71,98.676,98.683,512100001.0
2008-01-14 00:17:00,98.681,98.705,98.677,98.702,638600000.0
2008-01-14 00:18:00,98.714,98.714,98.682,98.703,554900000.0
2008-01-14 00:19:00,98.7,98.717,98.688,98.709,569400001.0
2008-01-14 00:20:00,98.696,98.715,98.682,98.708,583400000.0
2008-01-14 00:21:00,98.705,98.72,98.696,98.7,425200001.0
2008-01-14 00:22:00,98.71,98.718,98.696,98.707,576400000.0
2008-01-14 00:23:00,98.712,98.75,98.712,98.735,496000000.0
2008-01-14 00:24:00,98.754,98.76,98.732,98.745,451500000.0
2008-01-14 00:25:00,98.757,98.768,98.734,98.749,545800003.0
2008-01-14 00:26:00,98.754,98.758,98.723,98.723,534300000.0
2008-01-14 00:27:00,98.75,98.75,98.75,98.75,7500000.0
2008-01-14 00:28:00,98.75,98.75,98.64,98.73,122500000.0
2008-01-14 00:29:00,98.73,98.74,98.73,98.74,115500000.0
2008-01-14 00:30:00,98.74,98.745,98.725,98.735,110600000.0
2008-01-14 00:31:00,98.735,98.745,98.715,98.745,80300000.0
2008-01-14 00:32:00,98.745,98.75,98.745,98.745,34500000.0
2008-01-14 00:33:00,98.74,98.745,98.74,98.745,34200000.0
2008-01-14 00:34:00,98.745,98.75,98.73,98.74,89700000.0
2008-01-14 00:35:00,98.75,98.765,98.75,98.765,4600000.0
2008-01-14 00:36:00,98.765,98.79,98.765,98.765,73800000.0
2008-01-14 00:37:00,98.765,98.8,98.76,98.785,74300000.0
2008-01-14 00:38:00,98.785,98.83,98.785,98.8,88100000.0
2008-01-14 00:39:00,98.815,98.815,98.78,98.8,86800000.0
2008-01-14 00:40:00,98.8,98.805,98.78,98.795,154400000.0
2008-01-14 00:41:00,98.78,98.805,98.78,98.805,112700000.0
2008-01-14 00:42:00,98.805,98.81,98.8,98.805,87900000.0
2008-01-14 00:43:00,98.805,98.84,98.8,98.84,142100000.0
2008-01-14 00:44:00,98.84,98.86,98.83,98.85,96300000.0
2008-01-14 00:45:00,98.85,98.86,98.845,98.855,71700000.0
2008-01-14 00:46:00,98.855,98.855,98.83,98.855,168100000.0
2008-01-14 00:47:00,98.855,98.885,98.85,98.875,168300000.0
2008-01-14 00:48:00,98.875,98.885,98.86,98.875,78900000.0
2008-01-14 00:49:00,98.875,98.89,98.85,98.885,158200000.0
2008-01-14 00:50:00,98.885,98.89,98.87,98.885,167000000.0
2008-01-14 00:51:00,98.885,98.9,98.87,98.9,112900000.0
2008-01-14 00:52:00,98.9,98.91,98.86,98.91,77400000.0
2008-01-14 00:53:00,98.91,98.94,98.87,98.94,210200000.0
2008-01-14 00:54:00,98.94,98.995,98.94,98.98,152400000.0
2008-01-14 00:55:00,98.98,98.98,98.96,98.98,79400000.0
2008-01-14 00:56:00,98.98,98.98,98.975,98.98,73200000.0
2008-01-14 00:57:00,98.98,98.985,98.98,98.98,74700000.0
2008-01-14 00:58:00,98.98,98.985,98.97,98.97,85400000.0
2008-01-14 00:59:00,98.97,98.985,98.96,98.97,83000000.0
2008-01-14 01:00:00,98.96,98.98,98.96,98.98,508300000.0
2008-01-14 01:01:00,98.98,98.99,98.98,98.98,74900000.0
2008-01-14 01:02:00,98.98,98.995,98.975,98.985,206300000.0
2008-01-14 01:03:00,98.985,98.995,98.98,98.985,119300000.0
2008-01-14 01:04:00,98.985,98.99,98.97,98.99,274200000.0
2008-01-14 01:05:00,98.98,99.02,98.98,99.015,863300000.0
2008-01-14 01:06:00,99.03,99.035,98.99,99.0,776500000.0
2008-01-14 01:07:00,99.0,99.005,98.98,98.99,566600000.0
2008-01-14 01:08:00,98.985,99.005,98.98,98.98,935000000.0
2008-01-14 01:09:00,98.98,98.98,98.945,98.95,72800000.0
2008-01-14 01:10:00,98.95,98.955,98.94,98.945,97300000.0
2008-01-14 01:11:00,98.945,98.95,98.93,98.945,664800000.0
2008-01-14 01:12:00,98.945,98.955,98.94,98.945,673700000.0
2008-01-14 01:13:00,98.945,98.955,98.935,98.95,717700000.0
2008-01-14 01:14:00,98.95,98.95,98.935,98.935,88600000.0
2008-01-14 01:15:00,98.935,98.955,98.925,98.94,185600000.0
2008-01-14 01:16:00,98.94,98.955,98.92,98.945,382900000.0
2008-01-14 01:17:00,98.945,98.95,98.935,98.935,95400000.0
2008-01-14 01:18:00,98.935,98.94,98.92,98.935,374000000.0
2008-01-14 01:19:00,98.935,98.935,98.91,98.935,528800000.0
2008-01-14 01:20:00,98.935,98.945,98.92,98.94,400600000.0
2008-01-14 01:21:00,98.94,98.95,98.93,98.935,75800000.0
2008-01-14 01:22:00,98.935,98.96,98.93,98.945,78000000.0
2008-01-14 01:23:00,98.945,98.955,98.945,98.945,83400000.0
2008-01-14 01:24:00,98.945,98.95,98.93,98.935,1376600000.0
2008-01-14 01:25:00,98.935,98.95,98.93,98.95,456600000.0
2008-01-14 01:26:00,98.95,98.95,98.94,98.94,460500000.0
2008-01-14 01:27:00,98.94,98.95,98.935,98.945,1759000000.0
2008-01-14 01:28:00,98.94,98.95,98.935,98.935,814000000.0
2008-01-14 01:29:00,98.935,98.95,98.925,98.935,89100000.0
2008-01-14 01:30:00,98.935,98.94,98.91,98.91,395200000.0
2008-01-14 01:31:00,98.9,98.91,98.885,98.905,312300000.0
2008-01-14 01:32:00,98.905,98.91,98.89,98.9,71300000.0
2008-01-14 01:33:00,98.9,98.915,98.89,98.91,571300000.0
2008-01-14 01:34:00,98.91,98.91,98.895,98.895,1591600000.0
2008-01-14 01:35:00,98.895,98.9,98.885,98.885,1782000000.0
2008-01-14 01:36:00,98.885,98.89,98.88,98.89,896700000.0
2008-01-14 01:37:00,98.89,98.905,98.88,98.905,279200000.0
2008-01-14 01:38:00,98.905,98.92,98.89,98.905,477400000.0
2008-01-14 01:39:00,98.905,98.925,98.9,98.905,150500000.0
2008-01-14 01:40:00,98.905,98.94,98.895,98.925,148000000.0
2008-01-14 01:41:00,98.925,98.925,98.92,98.925,72900000.0
2008-01-14 01:42:00,98.925,98.94,98.92,98.94,921900000.0
2008-01-14 01:43:00,98.94,98.94,98.9,98.92,567100000.0
2008-01-14 01:44:00,98.92,98.925,98.89,98.9,393500000.0
2008-01-14 01:45:00,98.9,98.93,98.89,98.91,1652200030.0
2008-01-14 01:46:00,98.91,98.92,98.91,98.91,114700000.0
2008-01-14 01:47:00,98.915,98.94,98.905,98.93,375700000.0
2008-01-14 01:48:00,98.93,98.93,98.91,98.92,124800000.0
2008-01-14 01:49:00,98.92,98.92,98.9,98.905,93400000.0
2008-01-14 01:50:00,98.905,98.92,98.905,98.915,146500000.0
2008-01-14 01:51:00,98.91,98.93,98.91,98.93,340100000.0
2008-01-14 01:52:00,98.93,98.965,98.915,98.955,104800000.0
2008-01-14 01:53:00,98.955,98.955,98.94,98.95,137400000.0
2008-01-14 01:54:00,98.95,98.955,98.915,98.93,943800000.0
2008-01-14 01:55:00,98.93,98.96,98.92,98.945,663800000.0
2008-01-14 01:56:00,98.945,98.98,98.94,98.975,115500000.0
2008-01-14 01:57:00,98.975,98.98,98.955,98.96,75900000.0
2008-01-14 01:58:00,98.96,98.965,98.94,98.955,164700000.0
2008-01-14 01:59:00,98.955,98.975,98.955,98.975,126900000.0
2008-01-14 02:00:00,98.975,99.03,98.975,98.985,217000000.0
2008-01-14 02:01:00,98.985,98.985,98.94,98.95,99600000.0
2008-01-14 02:02:00,98.95,98.95,98.935,98.945,536900000.0
2008-01-14 02:03:00,98.945,98.95,98.93,98.94,272400000.0
2008-01-14 02:04:00,98.94,98.94,98.92,98.92,186900000.0
2008-01-14 02:05:00,98.92,98.95,98.92,98.95,164200000.0
2008-01-14 02:06:00,98.95,98.95,98.93,98.95,205300000.0
2008-01-14 02:07:00,98.95,98.95,98.93,98.94,479000000.0
2008-01-14 02:08:00,98.94,98.94,98.91,98.91,419900004.0
2008-01-14 02:09:00,98.92,98.93,98.91,98.91,197700000.0
2008-01-14 02:10:00,98.91,98.91,98.9,98.91,173900000.0
2008-01-14 02:11:00,98.91,98.91,98.88,98.89,290900000.0
2008-01-14 02:12:00,98.885,98.89,98.88,98.89,601700000.0
2008-01-14 02:13:00,98.89,98.9,98.88,98.88,529900000.0
2008-01-14 02:14:00,98.88,98.91,98.88,98.905,601900000.0
2008-01-14 02:15:00,98.9,98.91,98.9,98.9,1077400000.0
2008-01-14 02:16:00,98.91,98.93,98.895,98.905,383500000.0
2008-01-14 02:17:00,98.905,98.91,98.89,98.905,464300001.0
2008-01-14 02:18:00,98.905,98.935,98.905,98.93,78600000.0
2008-01-14 02:19:00,98.93,98.945,98.91,98.94,916099978.0
2008-01-14 02:20:00,98.94,99.02,98.93,99.015,278800000.0
2008-01-14 02:21:00,99.015,99.035,98.985,99.035,128100000.0
2008-01-14 02:22:00,99.035,99.035,99.02,99.02,829300004.0
2008-01-14 02:23:00,99.02,99.045,99.015,99.015,943200001.0
2008-01-14 02:24:00,99.02,99.04,99.015,99.035,422100000.0
2008-01-14 02:25:00,99.035,99.04,99.0,99.005,643700013.0
2008-01-14 02:26:00,99.0,99.015,99.0,99.005,273900002.0
2008-01-14 02:27:00,99.005,99.02,99.005,99.015,113900000.0
2008-01-14 02:28:00,99.015,99.015,98.99,98.995,781900004.0
2008-01-14 02:29:00,98.995,99.0,98.955,98.97,278000000.0
2008-01-14 02:30:00,98.97,98.975,98.96,98.96,415600000.0
2008-01-14 02:31:00,98.97,98.98,98.95,98.975,842000000.0
2008-01-14 02:32:00,98.975,99.0,98.95,98.99,1471499986.0
2008-01-14 02:33:00,98.99,98.99,98.97,98.985,379700000.0
2008-01-14 02:34:00,98.985,98.985,98.95,98.97,225800000.0
2008-01-14 02:35:00,98.97,98.975,98.88,98.92,466700000.0
2008-01-14 02:36:00,98.92,98.965,98.915,98.965,70800000.0
2008-01-14 02:37:00,98.965,98.97,98.96,98.96,74100000.0
2008-01-14 02:38:00,98.96,98.965,98.935,98.945,558600000.0
2008-01-14 02:39:00,98.95,98.96,98.94,98.94,584600000.0
2008-01-14 02:40:00,98.95,98.96,98.94,98.94,1443800000.0
2008-01-14 02:41:00,98.94,98.955,98.93,98.94,1387900000.0
2008-01-14 02:42:00,98.94,98.975,98.93,98.96,1556800000.0
2008-01-14 02:43:00,98.97,98.97,98.97,98.97,877599991.0
2008-01-14 02:44:00,98.97,98.985,98.97,98.98,877599991.0
2008-01-14 02:45:00,98.98,99.01,98.98,99.0,856800000.0
2008-01-14 02:46:00,99.0,99.01,98.995,98.995,95700000.0
2008-01-14 02:47:00,98.995,99.0,98.985,98.985,86800000.0
2008-01-14 02:48:00,98.985,98.995,98.98,98.99,890499998.0
2008-01-14 02:49:00,98.995,98.995,98.995,98.995,36900000.0
2008-01-14 02:50:00,98.985,99.0,98.98,99.0,992700000.0
2008-01-14 02:51:00,99.0,99.0,98.98,98.99,1220399984.0
2008-01-14 02:52:00,98.995,99.005,98.98,98.99,682799991.0
2008-01-14 02:53:00,98.98,98.995,98.98,98.99,1402399999.0
2008-01-14 02:54:00,98.99,98.99,98.96,98.96,1116700001.0
2008-01-14 02:55:00,98.97,98.985,98.96,98.985,916400000.0
2008-01-14 02:56:00,98.985,98.985,98.97,98.98,836500000.0
2008-01-14 02:57:00,98.98,98.99,98.97,98.99,1273700000.0
2008-01-14 02:58:00,98.99,98.995,98.98,98.995,252400000.0
2008-01-14 02:59:00,98.995,99.01,98.99,99.0,705500000.0
2008-01-14 03:00:00,99.005,99.02,99.0,99.01,629300000.0
2008-01-14 03:01:00,99.02,99.025,99.0,99.025,927200000.0
2008-01-14 03:02:00,99.025,99.025,98.99,98.995,758400008.0
2008-01-14 03:03:00,99.0,99.02,98.99,99.02,1216300005.0
2008-01-14 03:04:00,99.02,99.02,98.995,99.015,756300001.0
2008-01-14 03:05:00,99.015,99.02,99.0,99.0,934700000.0
2008-01-14 03:06:00,99.0,99.015,99.0,99.0,139000000.0
2008-01-14 03:07:00,99.005,99.01,98.99,98.995,388100000.0
2008-01-14 03:08:00,98.995,99.0,98.98,98.99,565500000.0
2008-01-14 03:09:00,98.99,99.0,98.98,98.985,652600000.0
2008-01-14 03:10:00,98.985,98.985,98.965,98.98,810600000.0
2008-01-14 03:11:00,98.98,98.98,98.97,98.98,550700000.0
2008-01-14 03:12:00,98.98,98.98,98.975,98.975,1803200001.0
2008-01-14 03:13:00,98.975,98.99,98.975,98.99,1088800000.0
2008-01-14 03:14:00,98.99,98.995,98.985,98.99,1812699999.0
2008-01-14 03:15:00,98.99,98.99,98.97,98.98,818900000.0
2008-01-14 03:16:00,98.98,99.0,98.97,98.98,232500000.0
2008-01-14 03:17:00,98.98,98.985,98.97,98.97,138600000.0
2008-01-14 03:18:00,98.97,98.995,98.965,98.98,1158400022.0
2008-01-14 03:19:00,98.98,98.99,98.975,98.985,1121000000.0
2008-01-14 03:20:00,98.985,99.0,98.975,98.98,1120400000.0
2008-01-14 03:21:00,98.98,98.995,98.98,98.98,365300000.0
2008-01-14 03:22:00,98.86,98.86,98.86,98.86,1382700000.0
2008-01-14 03:23:00,98.98,98.98,98.97,98.97,1382700000.0
2008-01-14 03:24:00,98.97,98.99,98.97,98.99,430600000.0
2008-01-14 03:25:00,98.99,99.0,98.98,98.995,537000000.0
2008-01-14 03:26:00,98.995,99.015,98.99,98.99,437500000.0
2008-01-14 03:27:00,98.99,98.99,98.98,98.99,1163700000.0
2008-01-14 03:28:00,98.99,98.99,98.975,98.99,205400000.0
2008-01-14 03:29:00,98.99,98.99,98.98,98.98,393100000.0
2008-01-14 03:30:00,98.98,98.98,98.97,98.98,1959700059.0
2008-01-14 03:31:00,98.98,98.98,98.97,98.97,556300000.0
2008-01-14 03:32:00,98.97,98.98,98.96,98.96,634200000.0
2008-01-14 03:33:00,98.96,98.96,98.94,98.95,1091900000.0
2008-01-14 03:34:00,98.95,98.965,98.95,98.965,1158900000.0
2008-01-14 03:35:00,98.965,98.965,98.94,98.95,626100000.0
2008-01-14 03:36:00,98.955,98.955,98.945,98.95,777900000.0
2008-01-14 03:37:00,98.89,98.91,98.89,98.91,1237400000.0
2008-01-14 03:39:00,98.965,98.975,98.955,98.97,1237400000.0
2008-01-14 03:40:00,98.97,98.97,98.95,98.97,1484900006.0
2008-01-14 03:41:00,98.97,98.975,98.96,98.97,909800000.0
2008-01-14 03:42:00,98.97,98.975,98.95,98.95,716600000.0
2008-01-14 03:43:00,98.95,98.975,98.95,98.97,857900002.0
2008-01-14 03:44:00,98.965,98.97,98.96,98.965,1594400000.0
2008-01-14 03:45:00,98.965,98.98,98.96,98.975,1369300000.0
2008-01-14 03:46:00,98.975,98.99,98.97,98.97,290400000.0
2008-01-14 03:47:00,98.975,98.975,98.94,98.945,1488300000.0
2008-01-14 03:48:00,98.945,98.96,98.945,98.96,1179100000.0
2008-01-14 03:49:00,98.96,98.965,98.95,98.96,933400000.0
2008-01-14 03:50:00,98.96,98.965,98.945,98.945,73200000.0
2008-01-14 03:51:00,98.945,98.945,98.92,98.92,561200000.0
2008-01-14 03:52:00,98.92,98.93,98.885,98.89,1448600000.0
2008-01-14 03:53:00,98.89,98.91,98.88,98.89,856200000.0
2008-01-14 03:54:00,98.89,98.905,98.89,98.895,221900000.0
2008-01-14 03:55:00,98.895,98.925,98.89,98.915,603300000.0
2008-01-14 03:56:00,98.915,98.935,98.91,98.925,109300000.0
2008-01-14 03:57:00,98.925,98.93,98.91,98.93,202300000.0
2008-01-14 03:58:00,98.93,98.93,98.905,98.91,791700000.0
2008-01-14 03:59:00,98.91,98.925,98.895,98.9,393400000.0
2008-01-14 04:00:00,98.9,98.92,98.89,98.91,893200000.0
2008-01-14 04:01:00,98.91,98.92,98.905,98.905,69900000.0
2008-01-14 04:02:00,98.905,98.91,98.88,98.89,366700000.0
2008-01-14 04:03:00,98.89,98.89,98.88,98.89,68700000.0
2008-01-14 04:04:00,98.89,98.89,98.865,98.865,157000000.0
2008-01-14 04:05:00,98.865,98.87,98.845,98.865,730300000.0
2008-01-14 04:06:00,98.86,98.865,98.845,98.855,200400000.0
2008-01-14 04:07:00,98.855,98.885,98.855,98.865,73700000.0
2008-01-14 04:08:00,98.88,98.88,98.855,98.875,604800000.0
2008-01-14 04:09:00,98.875,98.89,98.87,98.89,144000000.0
2008-01-14 04:10:00,98.89,98.91,98.885,98.905,76100000.0
2008-01-14 04:11:00,98.905,98.915,98.9,98.915,77500000.0
2008-01-14 04:12:00,98.915,98.97,98.915,98.955,96700000.0
2008-01-14 04:13:00,98.945,98.96,98.915,98.93,77300000.0
2008-01-14 04:14:00,98.93,98.94,98.89,98.905,105800000.0
2008-01-14 04:15:00,98.895,98.91,98.865,98.875,440100000.0
2008-01-14 04:16:00,98.875,98.895,98.875,98.895,412800000.0
2008-01-14 04:17:00,98.895,98.9,98.865,98.895,693700000.0
2008-01-14 04:18:00,98.895,98.895,98.875,98.89,82600000.0
2008-01-14 04:19:00,98.89,98.895,98.87,98.895,356500000.0
2008-01-14 04:20:00,98.895,98.9,98.89,98.9,78900000.0
2008-01-14 04:21:00,98.9,98.9,98.86,98.87,130500000.0
2008-01-14 04:22:00,98.865,98.895,98.845,98.865,717000000.0
2008-01-14 04:23:00,98.865,98.87,98.85,98.865,522900000.0
2008-01-14 04:24:00,98.865,98.875,98.85,98.855,92000000.0
2008-01-14 04:25:00,98.855,98.855,98.835,98.845,1785600000.0
2008-01-14 04:26:00,98.845,98.875,98.835,98.865,203200000.0
2008-01-14 04:27:00,98.865,98.875,98.865,98.865,254100000.0
2008-01-14 04:28:00,98.865,98.88,98.865,98.875,77400000.0
2008-01-14 04:29:00,98.875,98.89,98.86,98.89,341900000.0
2008-01-14 04:30:00,98.89,98.915,98.885,98.905,73200000.0
2008-01-14 04:31:00,98.905,98.925,98.905,98.925,74300000.0
2008-01-14 04:32:00,98.925,98.925,98.875,98.875,976100000.0
2008-01-14 04:33:00,98.885,98.895,98.885,98.89,467100000.0
2008-01-14 04:34:00,98.885,98.9,98.885,98.895,203200000.0
2008-01-14 04:35:00,98.895,98.915,98.895,98.91,72000000.0
2008-01-14 04:36:00,98.91,98.92,98.895,98.9,339400000.0
2008-01-14 04:37:00,98.9,98.905,98.895,98.905,517600000.0
2008-01-14 04:38:00,98.905,98.92,98.895,98.895,437800000.0
2008-01-14 04:39:00,98.91,98.92,98.895,98.92,483200000.0
2008-01-14 04:40:00,98.92,98.93,98.92,98.93,142000000.0
2008-01-14 04:41:00,98.93,98.935,98.91,98.92,442800000.0
2008-01-14 04:42:00,98.92,98.92,98.915,98.92,373700000.0
2008-01-14 04:43:00,98.92,98.92,98.885,98.905,422600000.0
2008-01-14 04:44:00,98.91,98.91,98.885,98.91,786199999.0
2008-01-14 04:45:00,98.905,98.92,98.895,98.91,544400000.0
2008-01-14 04:46:00,98.91,98.91,98.865,98.875,486700000.0
2008-01-14 04:47:00,98.88,98.88,98.855,98.87,481600000.0
2008-01-14 04:48:00,98.87,98.87,98.845,98.86,692200000.0
2008-01-14 04:49:00,98.86,98.865,98.855,98.865,278300000.0
2008-01-14 04:50:00,98.865,98.865,98.84,98.845,464199999.0
2008-01-14 04:51:00,98.845,98.855,98.84,98.845,1331200000.0
2008-01-14 04:52:00,98.845,98.865,98.835,98.865,377900000.0
2008-01-14 04:53:00,98.865,98.865,98.85,98.86,431000000.0
2008-01-14 04:54:00,98.86,98.895,98.855,98.875,730800000.0
2008-01-14 04:55:00,98.875,98.88,98.865,98.865,57900000.0
2008-01-14 04:56:00,98.865,98.865,98.855,98.86,202200000.0
2008-01-14 04:57:00,98.86,98.865,98.845,98.86,615600000.0
2008-01-14 04:58:00,98.86,98.86,98.825,98.835,202700000.0
2008-01-14 04:59:00,98.835,98.85,98.835,98.85,152400000.0
2008-01-14 05:00:00,98.845,98.865,98.825,98.865,107400000.0
2008-01-14 05:01:00,98.865,98.865,98.83,98.86,653800000.0
2008-01-14 05:02:00,98.86,98.87,98.845,98.865,421300000.0
2008-01-14 05:03:00,98.85,98.855,98.84,98.85,689700000.0
2008-01-14 05:04:00,98.85,98.855,98.84,98.85,74700000.0
2008-01-14 05:05:00,98.85,98.86,98.845,98.86,75200000.0
2008-01-14 05:06:00,98.86,98.86,98.815,98.82,1139299996.0
2008-01-14 05:07:00,98.82,98.825,98.8,98.8,619800000.0
2008-01-14 05:08:00,98.8,98.815,98.795,98.805,339200000.0
2008-01-14 05:09:00,98.805,98.83,98.795,98.815,168600000.0
2008-01-14 05:10:00,98.815,98.845,98.815,98.825,312400000.0
2008-01-14 05:11:00,98.815,98.87,98.815,98.865,156200000.0
2008-01-14 05:12:00,98.865,98.865,98.845,98.845,138900000.0
2008-01-14 05:13:00,98.845,98.85,98.835,98.835,72900000.0
2008-01-14 05:14:00,98.835,98.835,98.81,98.825,106100000.0
2008-01-14 05:15:00,98.825,98.83,98.815,98.825,110000000.0
2008-01-14 05:16:00,98.815,98.83,98.795,98.825,471700000.0
2008-01-14 05:17:00,98.815,98.83,98.815,98.83,377400000.0
2008-01-14 05:18:00,98.83,98.83,98.83,98.83,71100000.0
2008-01-14 05:19:00,98.83,98.83,98.82,98.825,165000000.0
2008-01-14 05:20:00,98.825,98.83,98.82,98.825,82600000.0
2008-01-14 05:21:00,98.825,98.825,98.795,98.8,171700000.0
2008-01-14 05:22:00,98.805,98.84,98.805,98.84,589600000.0
2008-01-14 05:23:00,98.84,98.84,98.825,98.835,177600000.0
2008-01-14 05:24:00,98.815,98.85,98.805,98.835,673700000.0
2008-01-14 05:25:00,98.835,98.86,98.82,98.84,456600000.0
2008-01-14 05:26:00,98.84,98.84,98.81,98.81,254700000.0
2008-01-14 05:27:00,98.81,98.855,98.81,98.85,123600000.0
2008-01-14 05:28:00,98.85,98.865,98.85,98.865,71700000.0
2008-01-14 05:29:00,98.865,98.87,98.845,98.855,101500000.0
2008-01-14 05:30:00,98.855,98.87,98.845,98.86,803000000.0
2008-01-14 05:31:00,98.85,98.865,98.835,98.85,375100000.0
2008-01-14 05:32:00,98.85,98.855,98.82,98.84,216400000.0
2008-01-14 05:33:00,98.84,98.865,98.84,98.86,258900000.0
2008-01-14 05:34:00,98.86,98.87,98.84,98.845,72300000.0
2008-01-14 05:35:00,98.845,98.85,98.84,98.84,74100000.0
2008-01-14 05:36:00,98.84,98.845,98.82,98.845,176100000.0
2008-01-14 05:37:00,98.845,98.86,98.84,98.86,75500000.0
2008-01-14 05:38:00,98.86,98.88,98.855,98.865,556699997.0
2008-01-14 05:39:00,98.865,98.865,98.85,98.86,751100000.0
2008-01-14 05:40:00,98.86,98.87,98.85,98.855,225800000.0
2008-01-14 05:41:00,98.845,98.855,98.825,98.835,205100000.0
2008-01-14 05:42:00,98.835,98.855,98.83,98.85,202900000.0
2008-01-14 05:43:00,98.85,98.85,98.83,98.85,506000000.0
2008-01-14 05:44:00,98.85,98.85,98.83,98.84,261700000.0
2008-01-14 05:45:00,98.84,98.84,98.835,98.84,770900000.0
2008-01-14 05:46:00,98.84,98.84,98.82,98.83,352200000.0
2008-01-14 05:47:00,98.83,98.83,98.8,98.805,266500000.0
2008-01-14 05:48:00,98.805,98.83,98.795,98.815,1319200000.0
2008-01-14 05:49:00,98.815,98.83,98.805,98.825,721700000.0
2008-01-14 05:50:00,98.825,98.845,98.815,98.845,327600000.0
2008-01-14 05:51:00,98.845,98.865,98.84,98.86,70800000.0
2008-01-14 05:52:00,98.86,98.86,98.83,98.855,1531600000.0
2008-01-14 05:53:00,98.855,98.86,98.845,98.855,178400000.0
2008-01-14 05:54:00,98.855,98.855,98.835,98.84,421300000.0
2008-01-14 05:55:00,98.84,98.845,98.82,98.84,537600000.0
2008-01-14 05:56:00,98.84,98.85,98.84,98.84,88300000.0
2008-01-14 05:57:00,98.84,98.845,98.825,98.835,367000000.0
2008-01-14 05:58:00,98.84,98.865,98.83,98.845,1636999999.0
2008-01-14 05:59:00,98.845,98.845,98.83,98.83,141400000.0
2008-01-14 06:00:00,98.83,98.855,98.83,98.83,1541600000.0
2008-01-14 06:01:00,98.83,98.83,98.82,98.82,1533700000.0
2008-01-14 06:02:00,98.82,98.83,98.82,98.82,2084000000.0
2008-01-14 06:03:00,98.82,98.83,98.81,98.83,1293700000.0
2008-01-14 06:04:00,98.83,98.83,98.815,98.82,1558199999.0
2008-01-14 06:05:00,98.93,98.93,98.9,98.9,2127400000.0
2008-01-14 06:06:00,98.83,98.83,98.815,98.82,2127400000.0
2008-01-14 06:07:00,98.82,98.825,98.795,98.795,1387200000.0
2008-01-14 06:08:00,98.795,98.835,98.795,98.825,181299999.0
2008-01-14 06:09:00,98.825,98.825,98.795,98.795,72400000.0
2008-01-14 06:10:00,98.795,98.81,98.79,98.81,73100000.0
2008-01-14 06:11:00,98.81,98.82,98.78,98.8,1326300000.0
2008-01-14 06:12:00,98.8,98.815,98.79,98.8,1533000000.0
2008-01-14 06:13:00,98.8,98.8,98.79,98.795,1915600000.0
2008-01-14 06:14:00,98.795,98.84,98.795,98.84,338000000.0
2008-01-14 06:15:00,98.84,98.84,98.83,98.83,77800000.0
2008-01-14 06:16:00,98.83,98.84,98.805,98.82,220100000.0
2008-01-14 06:17:00,98.82,98.82,98.79,98.82,767299999.0
2008-01-14 06:18:00,98.82,98.83,98.805,98.83,1053000000.0
2008-01-14 06:19:00,98.83,98.835,98.815,98.83,537200000.0
2008-01-14 06:20:00,98.83,98.83,98.81,98.815,402200000.0
2008-01-14 06:21:00,98.815,98.815,98.785,98.785,1182800000.0
2008-01-14 06:22:00,98.785,98.79,98.775,98.79,360800000.0
2008-01-14 06:23:00,98.79,98.79,98.775,98.79,652100000.0
2008-01-14 06:24:00,98.79,98.8,98.775,98.795,476800000.0
2008-01-14 06:25:00,98.795,98.795,98.775,98.775,223600000.0
2008-01-14 06:26:00,98.78,98.795,98.765,98.785,438400000.0
2008-01-14 06:27:00,98.795,98.8,98.78,98.785,837300000.0
2008-01-14 06:28:00,98.785,98.795,98.775,98.795,816700000.0
2008-01-14 06:29:00,98.795,98.805,98.795,98.795,753600000.0
2008-01-14 06:30:00,98.81,98.81,98.79,98.805,1209099999.0
2008-01-14 06:31:00,98.9,98.9,98.9,98.9,1537599988.0
2008-01-14 06:32:00,98.8,98.835,98.785,98.825,1537599988.0
2008-01-14 06:33:00,98.825,98.825,98.815,98.825,1735099996.0
2008-01-14 06:34:00,98.91,98.91,98.91,98.91,1104899948.0
2008-01-14 06:35:00,98.92,98.93,98.92,98.93,1104899948.0
2008-01-14 06:36:00,98.92,98.93,98.92,98.92,1104899948.0
2008-01-14 06:37:00,98.91,98.92,98.86,98.89,1104899948.0
2008-01-14 06:38:00,98.81,98.82,98.81,98.82,1104899948.0
2008-01-14 06:39:00,98.87,98.88,98.86,98.87,2002399941.0
2008-01-14 06:40:00,98.825,98.85,98.825,98.85,2002399941.0
2008-01-14 06:41:00,98.85,98.85,98.805,98.825,1997000000.0
2008-01-14 06:42:00,98.88,98.88,98.87,98.88,1961700000.0
2008-01-14 06:43:00,98.825,98.835,98.815,98.835,1961700000.0
2008-01-14 06:44:00,98.835,98.84,98.83,98.835,786000000.0
2008-01-14 06:45:00,98.83,98.835,98.83,98.83,952000000.0
2008-01-14 06:46:00,98.82,98.83,98.82,98.83,2073000000.0
2008-01-14 06:47:00,98.82,98.83,98.82,98.83,2073000000.0
2008-01-14 06:48:00,98.89,98.89,98.865,98.89,2073000000.0
2008-01-14 06:49:00,98.89,98.895,98.885,98.89,2104800000.0
2008-01-14 06:50:00,98.89,98.92,98.89,98.915,2128900000.0
2008-01-14 06:51:00,98.915,98.945,98.895,98.915,1687800000.0
2008-01-14 06:52:00,98.915,98.92,98.905,98.92,382400000.0
2008-01-14 06:53:00,98.92,98.935,98.915,98.935,260500000.0
2008-01-14 06:54:00,98.93,98.95,98.92,98.925,90900000.0
2008-01-14 06:55:00,98.925,98.93,98.905,98.93,239500000.0
2008-01-14 06:56:00,98.93,98.93,98.92,98.93,71400000.0
2008-01-14 06:57:00,98.93,98.945,98.905,98.94,1466100000.0
2008-01-14 06:58:00,98.925,98.945,98.92,98.93,663900000.0
2008-01-14 06:59:00,98.93,98.98,98.925,98.965,794100000.0
2008-01-14 07:00:00,98.965,98.98,98.945,98.955,609600000.0
2008-01-14 07:01:00,98.955,98.965,98.935,98.945,509900000.0
2008-01-14 07:02:00,98.945,98.96,98.93,98.94,400000000.0
2008-01-14 07:03:00,98.94,98.945,98.92,98.925,741100000.0
2008-01-14 07:04:00,98.925,98.94,98.925,98.94,921100000.0
2008-01-14 07:05:00,98.94,98.94,98.9,98.91,445500000.0
2008-01-14 07:06:00,98.91,98.91,98.865,98.905,1584599999.0
2008-01-14 07:07:00,98.905,98.915,98.885,98.91,145700000.0
2008-01-14 07:08:00,98.905,98.93,98.9,98.925,495500000.0
2008-01-14 07:09:00,98.925,98.93,98.9,98.93,564300000.0
2008-01-14 07:10:00,98.93,98.93,98.895,98.92,1094800000.0
2008-01-14 07:11:00,98.92,98.92,98.885,98.895,1150599998.0
2008-01-14 07:12:00,98.895,98.905,98.895,98.905,1725200000.0
2008-01-14 07:13:00,98.905,98.905,98.895,98.9,1385000000.0
2008-01-14 07:14:00,98.9,98.905,98.885,98.9,743599999.0
2008-01-14 07:15:00,98.9,98.9,98.895,98.9,996400000.0
2008-01-14 07:16:00,98.9,98.91,98.895,98.91,1030400000.0
2008-01-14 07:17:00,98.91,98.92,98.895,98.915,136400000.0
2008-01-14 07:18:00,98.915,98.935,98.875,98.93,1472500000.0
2008-01-14 07:19:00,98.93,98.95,98.81,98.83,935300000.0
2008-01-14 07:20:00,98.935,98.935,98.9,98.925,935300000.0
2008-01-14 07:21:00,98.925,98.935,98.91,98.91,786800000.0
2008-01-14 07:22:00,98.92,98.93,98.915,98.92,100500000.0
2008-01-14 07:23:00,98.92,98.92,98.91,98.915,69600000.0
2008-01-14 07:24:00,98.915,98.925,98.9,98.92,160500000.0
2008-01-14 07:25:00,98.92,98.925,98.905,98.92,786700000.0
2008-01-14 07:26:00,98.91,98.925,98.905,98.92,1403800000.0
2008-01-14 07:27:00,98.92,98.925,98.885,98.885,1487100000.0
2008-01-14 07:28:00,98.885,98.91,98.88,98.905,1413600000.0
2008-01-14 07:29:00,98.905,98.915,98.9,98.91,452300000.0
2008-01-14 07:30:00,98.91,98.91,98.9,98.9,1911200000.0
2008-01-14 07:31:00,98.89,98.905,98.89,98.9,1255100000.0
2008-01-14 07:32:00,98.9,98.905,98.885,98.905,469700000.0
2008-01-14 07:33:00,98.905,98.91,98.895,98.905,87400000.0
2008-01-14 07:34:00,98.905,98.91,98.895,98.91,292700000.0
2008-01-14 07:35:00,98.91,98.935,98.9,98.93,280300000.0
2008-01-14 07:36:00,98.93,98.93,98.915,98.915,211200000.0
2008-01-14 07:37:00,98.915,98.925,98.845,98.88,1595999999.0
2008-01-14 07:38:00,98.94,98.95,98.91,98.92,520100000.0
2008-01-14 07:39:00,98.88,98.885,98.855,98.865,520100000.0
2008-01-14 07:40:00,98.865,98.88,98.865,98.875,298700000.0
2008-01-14 07:41:00,98.88,98.885,98.87,98.88,317200000.0
2008-01-14 07:42:00,98.88,98.885,98.875,98.885,268900000.0
2008-01-14 07:43:00,98.885,98.885,98.86,98.875,438700000.0
2008-01-14 07:44:00,98.875,98.88,98.85,98.87,491200000.0
2008-01-14 07:45:00,98.87,98.87,98.83,98.84,70200000.0
2008-01-14 07:46:00,98.84,98.845,98.82,98.83,318200000.0
2008-01-14 07:47:00,98.83,98.845,98.805,98.84,1310600000.0
2008-01-14 07:48:00,98.84,98.85,98.82,98.82,785200000.0
2008-01-14 07:49:00,98.835,98.845,98.815,98.83,489200000.0
2008-01-14 07:50:00,98.83,98.83,98.82,98.82,391400000.0
2008-01-14 07:51:00,98.82,98.83,98.815,98.825,193400000.0
2008-01-14 07:52:00,98.825,98.85,98.82,98.845,771000000.0
2008-01-14 07:53:00,98.845,98.86,98.825,98.855,530700000.0
2008-01-14 07:54:00,98.855,98.86,98.85,98.855,71100000.0
2008-01-14 07:55:00,98.855,98.865,98.845,98.85,70200000.0
2008-01-14 07:56:00,98.85,98.85,98.815,98.815,390000000.0
2008-01-14 07:57:00,98.815,98.84,98.815,98.83,155700000.0
2008-01-14 07:58:00,98.83,98.835,98.82,98.83,73200000.0
2008-01-14 07:59:00,98.83,98.83,98.8,98.805,88500000.0
2008-01-14 08:00:00,98.81,98.815,98.795,98.795,127600000.0
2008-01-14 08:01:00,98.795,98.81,98.79,98.805,264000000.0
2008-01-14 08:02:00,98.805,98.84,98.805,98.815,268000000.0
2008-01-14 08:03:00,98.815,98.82,98.805,98.815,596400000.0
2008-01-14 08:04:00,98.815,98.815,98.8,98.81,364500000.0
2008-01-14 08:05:00,98.81,98.845,98.795,98.825,487600000.0
2008-01-14 08:06:00,98.84,98.895,98.825,98.88,362700000.0
2008-01-14 08:07:00,98.88,98.89,98.855,98.855,1011200000.0
2008-01-14 08:08:00,98.855,98.955,98.855,98.955,1036600000.0
2008-01-14 08:09:00,98.955,98.995,98.915,98.955,1302400000.0
2008-01-14 08:10:00,98.955,98.975,98.935,98.965,1994400002.0
2008-01-14 08:11:00,98.965,98.975,98.955,98.955,667600000.0
2008-01-14 08:12:00,98.955,98.955,98.915,98.915,974800000.0
2008-01-14 08:13:00,98.915,98.945,98.915,98.935,775900000.0
2008-01-14 08:14:00,98.935,98.95,98.925,98.925,498000000.0
2008-01-14 08:15:00,98.925,98.96,98.91,98.925,548100000.0
2008-01-14 08:16:00,98.92,98.925,98.885,98.89,717099994.0
2008-01-14 08:17:00,98.89,98.945,98.89,98.945,87800000.0
2008-01-14 08:18:00,98.945,98.99,98.895,98.915,839700000.0
2008-01-14 08:19:00,98.915,98.945,98.795,98.795,973300000.0
2008-01-14 08:20:00,98.795,98.83,98.745,98.83,789800000.0
2008-01-14 08:21:00,98.815,98.855,98.815,98.825,512700000.0
2008-01-14 08:22:00,98.825,98.825,98.79,98.815,917200000.0
2008-01-14 08:23:00,98.815,98.845,98.81,98.84,679500000.0
2008-01-14 08:24:00,98.84,98.84,98.785,98.825,437499999.0
2008-01-14 08:25:00,98.825,98.885,98.825,98.84,338300000.0
2008-01-14 08:26:00,98.84,98.92,98.84,98.915,1073899994.0
2008-01-14 08:27:00,98.915,98.98,98.915,98.975,616500000.0
2008-01-14 08:28:00,98.96,98.97,98.895,98.93,1357900003.0
2008-01-14 08:29:00,98.93,98.95,98.915,98.945,451200000.0
2008-01-14 08:30:00,98.945,98.95,98.905,98.925,289000000.0
2008-01-14 08:31:00,98.925,98.94,98.9,98.93,528800000.0
2008-01-14 08:32:00,98.93,98.98,98.91,98.975,150300000.0
2008-01-14 08:33:00,98.975,99.01,98.95,99.01,78900000.0
2008-01-14 08:34:00,99.01,99.01,98.985,99.01,69000000.0
2008-01-14 08:35:00,99.01,99.115,99.01,99.045,82700000.0
2008-01-14 08:36:00,99.035,99.055,98.995,99.0,114700000.0
2008-01-14 08:37:00,99.0,99.005,98.965,98.97,70100000.0
2008-01-14 08:38:00,98.97,98.97,98.905,98.925,436699999.0
2008-01-14 08:39:00,98.925,98.93,98.9,98.92,73800000.0
2008-01-14 08:40:00,98.92,98.93,98.915,98.93,76300000.0
2008-01-14 08:41:00,98.93,98.945,98.93,98.94,74200000.0
2008-01-14 08:42:00,98.94,98.945,98.92,98.92,314200000.0
2008-01-14 08:43:00,98.92,98.935,98.89,98.915,984300000.0
2008-01-14 08:44:00,98.915,98.945,98.885,98.94,1132400001.0
2008-01-14 08:45:00,98.94,98.94,98.885,98.895,162700000.0
2008-01-14 08:46:00,98.895,98.91,98.88,98.89,82700000.0
2008-01-14 08:47:00,98.89,98.9,98.885,98.895,70800000.0
2008-01-14 08:48:00,98.895,98.925,98.89,98.91,92300000.0
2008-01-14 08:49:00,98.905,98.905,98.855,98.86,131400000.0
2008-01-14 08:50:00,98.86,98.885,98.815,98.86,403600001.0
2008-01-14 08:51:00,98.86,98.91,98.855,98.89,132600000.0
2008-01-14 08:52:00,98.89,98.9,98.875,98.895,254200000.0
2008-01-14 08:53:00,98.895,98.91,98.885,98.9,142500000.0
2008-01-14 08:54:00,98.9,98.94,98.885,98.925,243000000.0
2008-01-14 08:55:00,98.925,98.975,98.91,98.96,599100000.0
2008-01-14 08:56:00,98.96,98.965,98.915,98.935,234600000.0
2008-01-14 08:57:00,98.925,98.97,98.925,98.955,92100000.0
2008-01-14 08:58:00,98.955,99.015,98.945,98.975,108600000.0
2008-01-14 08:59:00,98.965,98.975,98.945,98.96,519100000.0
2008-01-14 09:00:00,98.96,98.975,98.885,98.935,409300000.0
2008-01-14 09:01:00,98.935,98.955,98.915,98.925,215200000.0
2008-01-14 09:02:00,98.925,98.98,98.885,98.98,585899998.0
2008-01-14 09:03:00,98.98,99.015,98.96,99.015,66300000.0
2008-01-14 09:04:00,99.015,99.035,98.975,98.985,398900000.0
2008-01-14 09:05:00,98.975,98.99,98.945,98.98,712600001.0
2008-01-14 09:06:00,98.98,99.02,98.965,98.995,126200001.0
2008-01-14 09:07:00,98.995,98.995,98.965,98.975,804499984.0
2008-01-14 09:08:00,98.975,98.985,98.935,98.945,585699998.0
2008-01-14 09:09:00,98.945,98.945,98.925,98.925,644400006.0
2008-01-14 09:10:00,98.925,98.945,98.925,98.945,125900000.0
2008-01-14 09:11:00,98.95,98.955,98.925,98.945,105300000.0
2008-01-14 09:12:00,98.945,98.975,98.93,98.935,165800000.0
2008-01-14 09:13:00,98.93,98.935,98.865,98.895,877100000.0
2008-01-14 09:14:00,98.895,98.905,98.865,98.865,108800000.0
2008-01-14 09:15:00,98.865,98.95,98.865,98.945,401700000.0
2008-01-14 09:16:00,98.945,99.02,98.945,98.96,116500000.0
2008-01-14 09:17:00,98.97,99.005,98.945,98.955,80400000.0
2008-01-14 09:18:00,98.955,99.01,98.925,99.005,359700000.0
2008-01-14 09:19:00,99.005,99.005,98.905,98.945,1130400000.0
2008-01-14 09:20:00,98.955,98.97,98.93,98.945,590500000.0
2008-01-14 09:21:00,98.945,98.985,98.93,98.97,321700000.0
2008-01-14 09:22:00,98.97,99.015,98.96,98.975,553900002.0
2008-01-14 09:23:00,98.975,98.995,98.935,98.945,491500000.0
2008-01-14 09:24:00,98.945,98.97,98.935,98.945,280900001.0
2008-01-14 09:25:00,98.945,98.955,98.935,98.94,285300000.0
2008-01-14 09:26:00,98.94,99.02,98.94,98.995,105100000.0
2008-01-14 09:27:00,98.995,99.025,98.965,98.965,360500000.0
2008-01-14 09:28:00,98.965,98.975,98.935,98.955,494900002.0
2008-01-14 09:29:00,98.955,98.97,98.91,98.91,1292499999.0
2008-01-14 09:30:00,98.92,98.945,98.905,98.915,908900000.0
2008-01-14 09:31:00,98.925,98.925,98.88,98.885,359800000.0
2008-01-14 09:32:00,98.885,98.9,98.855,98.865,757300003.0
2008-01-14 09:33:00,98.865,98.87,98.8,98.81,669999997.0
2008-01-14 09:34:00,98.81,98.83,98.775,98.785,775200001.0
2008-01-14 09:35:00,98.785,98.86,98.785,98.84,607700000.0
2008-01-14 09:36:00,98.835,98.87,98.815,98.85,161500000.0
2008-01-14 09:37:00,98.85,98.85,98.79,98.805,341600000.0
2008-01-14 09:38:00,98.795,98.835,98.775,98.825,838999995.0
2008-01-14 09:39:00,98.82,98.84,98.785,98.81,444800000.0
2008-01-14 09:40:00,98.81,98.905,98.8,98.89,313400000.0
2008-01-14 09:41:00,98.89,98.92,98.86,98.86,174100000.0
2008-01-14 09:42:00,98.86,98.895,98.845,98.87,530199998.0
2008-01-14 09:43:00,98.87,98.895,98.825,98.845,788300000.0
2008-01-14 09:44:00,98.84,98.91,98.84,98.91,228500000.0
2008-01-14 09:45:00,98.91,98.91,98.865,98.875,240900000.0
2008-01-14 09:46:00,98.875,98.875,98.815,98.835,910700003.0
2008-01-14 09:47:00,98.835,98.835,98.8,98.83,510099999.0
2008-01-14 09:48:00,98.815,98.84,98.815,98.83,318899997.0
2008-01-14 09:49:00,98.83,98.845,98.82,98.835,90300000.0
2008-01-14 09:50:00,98.83,98.875,98.82,98.865,96100000.0
2008-01-14 09:51:00,98.865,98.9,98.855,98.89,70100000.0
2008-01-14 09:52:00,98.88,98.895,98.87,98.875,446300000.0
2008-01-14 09:53:00,98.875,98.9,98.865,98.875,712400000.0
2008-01-14 09:54:00,98.885,98.895,98.865,98.865,816699997.0
2008-01-14 09:55:00,98.865,98.88,98.845,98.855,618700000.0
2008-01-14 09:56:00,98.845,98.865,98.845,98.85,146300000.0
2008-01-14 09:57:00,98.85,98.865,98.845,98.85,79100000.0
2008-01-14 09:58:00,98.85,98.88,98.82,98.865,198000000.0
2008-01-14 09:59:00,98.865,98.875,98.835,98.86,310200000.0
2008-01-14 10:00:00,98.86,98.88,98.835,98.87,350700000.0
2008-01-14 10:01:00,98.87,98.905,98.865,98.9,93400000.0
2008-01-14 10:02:00,98.9,98.91,98.795,98.805,182600001.0
2008-01-14 10:03:00,98.805,98.815,98.795,98.805,920700004.0
2008-01-14 10:04:00,98.805,98.825,98.795,98.825,288400000.0
2008-01-14 10:05:00,98.825,98.835,98.805,98.81,327000000.0
2008-01-14 10:06:00,98.805,98.825,98.775,98.79,143200000.0
2008-01-14 10:07:00,98.79,98.8,98.765,98.765,352500001.0
2008-01-14 10:08:00,98.765,98.775,98.73,98.735,995000003.0
2008-01-14 10:09:00,98.735,98.765,98.735,98.76,641899995.0
2008-01-14 10:10:00,98.76,98.77,98.745,98.755,698600005.0
2008-01-14 10:11:00,98.755,98.79,98.75,98.775,133500000.0
2008-01-14 10:12:00,98.775,98.785,98.755,98.755,169600000.0
2008-01-14 10:13:00,98.765,98.78,98.74,98.745,327900000.0
2008-01-14 10:14:00,98.745,98.745,98.695,98.72,158100000.0
2008-01-14 10:15:00,98.72,98.79,98.71,98.785,103100000.0
2008-01-14 10:16:00,98.785,98.82,98.775,98.815,535499999.0
2008-01-14 10:17:00,98.815,98.82,98.775,98.78,111700000.0
2008-01-14 10:18:00,98.78,98.805,98.78,98.8,69000000.0
2008-01-14 10:19:00,98.8,98.86,98.795,98.855,778800000.0
2008-01-14 10:20:00,98.845,98.87,98.845,98.86,75600000.0
2008-01-14 10:21:00,98.86,98.88,98.835,98.84,219399999.0
2008-01-14 10:22:00,98.84,98.865,98.835,98.855,128400000.0
2008-01-14 10:23:00,98.85,98.855,98.8,98.81,92800000.0
2008-01-14 10:24:00,98.81,98.845,98.775,98.845,156600000.0
2008-01-14 10:25:00,98.845,98.875,98.845,98.845,327899999.0
2008-01-14 10:26:00,98.845,98.87,98.845,98.87,501700004.0
2008-01-14 10:27:00,98.87,98.885,98.845,98.86,691500000.0
2008-01-14 10:28:00,98.86,98.895,98.855,98.86,340000003.0
2008-01-14 10:29:00,98.86,98.865,98.815,98.84,558000002.0
2008-01-14 10:30:00,98.84,98.855,98.805,98.815,352400000.0
2008-01-14 10:31:00,98.815,98.83,98.795,98.815,422300000.0
2008-01-14 10:32:00,98.815,98.85,98.815,98.835,112700000.0
2008-01-14 10:33:00,98.855,98.855,98.765,98.775,318100000.0
2008-01-14 10:34:00,98.78,98.795,98.755,98.76,717100000.0
2008-01-14 10:35:00,98.76,98.77,98.74,98.74,440500000.0
2008-01-14 10:36:00,98.74,98.765,98.695,98.695,473099998.0
2008-01-14 10:37:00,98.695,98.755,98.695,98.745,284300000.0
2008-01-14 10:38:00,98.75,98.79,98.735,98.78,269399999.0
2008-01-14 10:39:00,98.765,98.775,98.735,98.755,600500003.0
2008-01-14 10:40:00,98.755,98.775,98.725,98.735,798499998.0
2008-01-14 10:41:00,98.735,98.75,98.725,98.745,229600000.0
2008-01-14 10:42:00,98.745,98.795,98.73,98.79,199700000.0
2008-01-14 10:43:00,98.79,98.8,98.76,98.77,190800000.0
2008-01-14 10:44:00,98.77,98.8,98.765,98.795,718900002.0
2008-01-14 10:45:00,98.795,98.805,98.755,98.77,1245000008.0
2008-01-14 10:46:00,98.765,98.775,98.69,98.69,629499995.0
2008-01-14 10:47:00,98.69,98.7,98.655,98.67,956000003.0
2008-01-14 10:48:00,98.67,98.68,98.645,98.675,247700000.0
2008-01-14 10:49:00,98.675,98.705,98.67,98.675,634400004.0
2008-01-14 10:50:00,98.675,98.68,98.635,98.655,561600005.0
2008-01-14 10:51:00,98.645,98.655,98.635,98.645,400100003.0
2008-01-14 10:52:00,98.645,98.675,98.64,98.665,251800000.0
2008-01-14 10:53:00,98.665,98.665,98.64,98.655,408700000.0
2008-01-14 10:54:00,98.655,98.685,98.655,98.66,232100000.0
2008-01-14 10:55:00,98.66,98.69,98.635,98.64,909299998.0
2008-01-14 10:56:00,98.655,98.74,98.65,98.685,1163299996.0
2008-01-14 10:57:00,98.69,98.74,98.685,98.72,493699999.0
2008-01-14 10:58:00,98.72,98.77,98.72,98.765,1252200002.0
2008-01-14 10:59:00,98.76,98.775,98.735,98.75,1068700002.0
2008-01-14 11:00:00,98.755,98.785,98.715,98.785,780900001.0
2008-01-14 11:01:00,98.785,98.795,98.765,98.79,1093300005.0
2008-01-14 11:02:00,98.79,98.795,98.745,98.745,977900000.0
2008-01-14 11:03:00,98.745,98.76,98.72,98.725,671800004.0
2008-01-14 11:04:00,98.725,98.735,98.685,98.69,1062800002.0
2008-01-14 11:05:00,98.685,98.695,98.625,98.64,657499998.0
2008-01-14 11:06:00,98.635,98.67,98.635,98.665,846000004.0
2008-01-14 11:07:00,98.665,98.68,98.635,98.66,268100000.0
2008-01-14 11:08:00,98.66,98.675,98.645,98.665,327400000.0
2008-01-14 11:09:00,98.665,98.69,98.655,98.68,76400000.0
2008-01-14 11:10:00,98.68,98.695,98.665,98.69,167100000.0
2008-01-14 11:11:00,98.69,98.705,98.675,98.685,949600006.0
2008-01-14 11:12:00,98.69,98.705,98.675,98.685,237700000.0
2008-01-14 11:13:00,98.69,98.69,98.675,98.685,109600000.0
2008-01-14 11:14:00,98.685,98.7,98.675,98.68,92800000.0
2008-01-14 11:15:00,98.68,98.695,98.675,98.675,311499999.0
2008-01-14 11:16:00,98.675,98.685,98.655,98.665,199400001.0
2008-01-14 11:17:00,98.67,98.685,98.655,98.675,570700002.0
2008-01-14 11:18:00,98.675,98.69,98.65,98.685,784100000.0
2008-01-14 11:19:00,98.685,98.705,98.665,98.675,412700000.0
2008-01-14 11:20:00,98.675,98.74,98.665,98.74,515500000.0
2008-01-14 11:21:00,98.735,98.735,98.7,98.71,981299992.0
2008-01-14 11:22:00,98.71,98.715,98.685,98.695,953100001.0
2008-01-14 11:23:00,98.695,98.76,98.685,98.73,305300002.0
2008-01-14 11:24:00,98.73,98.765,98.705,98.735,1101900002.0
2008-01-14 11:25:00,98.735,98.795,98.71,98.715,903900000.0
2008-01-14 11:26:00,98.715,98.755,98.695,98.74,1072700000.0
2008-01-14 11:27:00,98.74,98.755,98.71,98.715,879400004.0
2008-01-14 11:28:00,98.715,98.745,98.685,98.7,726300000.0
2008-01-14 11:29:00,98.705,98.72,98.68,98.705,738099998.0
2008-01-14 11:30:00,98.705,98.71,98.655,98.665,793300001.0
2008-01-14 11:31:00,98.665,98.68,98.645,98.665,301299999.0
2008-01-14 11:32:00,98.665,98.705,98.665,98.7,304700000.0
2008-01-14 11:33:00,98.7,98.705,98.685,98.695,688800000.0
2008-01-14 11:34:00,98.69,98.695,98.655,98.665,1200399993.0
2008-01-14 11:35:00,98.67,98.7,98.665,98.69,386399999.0
2008-01-14 11:36:00,98.69,98.76,98.68,98.745,149200000.0
2008-01-14 11:37:00,98.75,98.755,98.715,98.725,275100000.0
2008-01-14 11:38:00,98.725,98.74,98.715,98.73,511500000.0
2008-01-14 11:39:00,98.73,98.74,98.715,98.73,400000000.0
2008-01-14 11:40:00,98.73,98.76,98.725,98.735,569600000.0
2008-01-14 11:41:00,98.745,98.78,98.725,98.78,950400000.0
2008-01-14 11:42:00,98.78,98.835,98.765,98.82,543700003.0
2008-01-14 11:43:00,98.82,98.825,98.76,98.765,325199999.0
2008-01-14 11:44:00,98.76,98.78,98.75,98.765,523600006.0
2008-01-14 11:45:00,98.76,98.78,98.745,98.765,987000003.0
2008-01-14 11:46:00,98.765,98.765,98.715,98.735,967299990.0
2008-01-14 11:47:00,98.735,98.745,98.715,98.74,200800001.0
2008-01-14 11:48:00,98.74,98.785,98.73,98.775,755900005.0
2008-01-14 11:49:00,98.775,98.775,98.745,98.755,383900001.0
2008-01-14 11:50:00,98.745,98.77,98.735,98.755,465000004.0
2008-01-14 11:51:00,98.755,98.775,98.735,98.755,494300000.0
2008-01-14 11:52:00,98.765,98.765,98.74,98.755,113500000.0
2008-01-14 11:53:00,98.755,98.78,98.755,98.78,104600000.0
2008-01-14 11:54:00,98.78,98.795,98.75,98.785,324400004.0
2008-01-14 11:55:00,98.795,98.835,98.775,98.775,852800015.0
2008-01-14 11:56:00,98.775,98.79,98.715,98.72,1155300015.0
2008-01-14 11:57:00,98.715,98.765,98.715,98.74,408600003.0
2008-01-14 11:58:00,98.74,98.775,98.735,98.77,613900003.0
2008-01-14 11:59:00,98.765,98.78,98.685,98.685,726899999.0
2008-01-14 12:00:00,98.685,98.77,98.675,98.72,558099998.0
2008-01-14 12:01:00,98.715,98.75,98.675,98.735,922500000.0
2008-01-14 12:02:00,98.735,98.835,98.735,98.83,317600000.0
2008-01-14 12:03:00,98.825,98.865,98.805,98.815,899800002.0
2008-01-14 12:04:00,98.825,98.885,98.795,98.795,596900000.0
2008-01-14 12:05:00,98.795,98.845,98.795,98.84,332000000.0
2008-01-14 12:06:00,98.84,98.845,98.82,98.83,151100000.0
2008-01-14 12:07:00,98.83,98.855,98.825,98.85,709899994.0
2008-01-14 12:08:00,98.85,98.865,98.835,98.86,75900000.0
2008-01-14 12:09:00,98.86,98.925,98.845,98.85,220500000.0
2008-01-14 12:10:00,98.86,98.885,98.81,98.83,161100000.0
2008-01-14 12:11:00,98.835,98.845,98.815,98.815,73800000.0
2008-01-14 12:12:00,98.815,98.875,98.805,98.875,491400002.0
2008-01-14 12:13:00,98.875,98.9,98.86,98.89,85800000.0
2008-01-14 12:14:00,98.89,98.89,98.81,98.82,597699995.0
2008-01-14 12:15:00,98.82,98.82,98.795,98.815,783600011.0
2008-01-14 12:16:00,98.815,98.83,98.8,98.82,71300000.0
2008-01-14 12:17:00,98.82,98.835,98.755,98.755,124800000.0
2008-01-14 12:18:00,98.76,98.78,98.735,98.76,574600004.0
2008-01-14 12:19:00,98.745,98.77,98.745,98.76,122000000.0
2008-01-14 12:20:00,98.745,98.775,98.745,98.755,683200000.0
2008-01-14 12:21:00,98.755,98.775,98.745,98.755,295500000.0
2008-01-14 12:22:00,98.755,98.76,98.74,98.75,349400000.0
2008-01-14 12:23:00,98.75,98.77,98.745,98.765,981600007.0
2008-01-14 12:24:00,98.765,98.79,98.75,98.78,1298100004.0
2008-01-14 12:25:00,98.78,98.785,98.745,98.755,498200000.0
2008-01-14 12:26:00,98.76,98.775,98.735,98.735,1244900013.0
2008-01-14 12:27:00,98.735,98.755,98.705,98.755,791300002.0
2008-01-14 12:28:00,98.755,98.775,98.725,98.73,459600000.0
2008-01-14 12:29:00,98.73,98.775,98.72,98.75,376200000.0
2008-01-14 12:30:00,98.75,98.77,98.745,98.765,1207100002.0
2008-01-14 12:31:00,98.765,98.77,98.725,98.745,845600002.0
2008-01-14 12:32:00,98.745,98.795,98.735,98.76,464500002.0
2008-01-14 12:33:00,98.76,98.78,98.735,98.74,124900000.0
2008-01-14 12:34:00,98.74,98.765,98.72,98.745,171400000.0
2008-01-14 12:35:00,98.745,98.815,98.735,98.815,216800000.0
2008-01-14 12:36:00,98.815,98.815,98.75,98.77,1164900001.0
2008-01-14 12:37:00,98.77,98.77,98.725,98.74,1190800000.0
2008-01-14 12:38:00,98.735,98.745,98.7,98.715,1019900004.0
2008-01-14 12:39:00,98.715,98.715,98.68,98.695,855299998.0
2008-01-14 12:40:00,98.695,98.695,98.685,98.695,1596800000.0
2008-01-14 12:41:00,98.695,98.73,98.685,98.72,1181400003.0
2008-01-14 12:42:00,98.72,98.73,98.71,98.71,308800000.0
2008-01-14 12:43:00,98.71,98.735,98.645,98.645,279800000.0
2008-01-14 12:44:00,98.645,98.68,98.625,98.645,223400000.0
2008-01-14 12:45:00,98.635,98.655,98.625,98.65,356300000.0
2008-01-14 12:46:00,98.65,98.675,98.615,98.65,202100001.0
2008-01-14 12:47:00,98.65,98.665,98.625,98.635,246000000.0
2008-01-14 12:48:00,98.64,98.69,98.635,98.665,404200000.0
2008-01-14 12:49:00,98.665,98.68,98.65,98.665,745500001.0
2008-01-14 12:50:00,98.66,98.71,98.66,98.705,438000000.0
2008-01-14 12:51:00,98.72,98.725,98.695,98.715,714299991.0
2008-01-14 12:52:00,98.72,98.745,98.72,98.725,903100015.0
2008-01-14 12:53:00,98.725,98.76,98.715,98.73,1813400051.0
2008-01-14 12:54:00,98.725,98.745,98.715,98.725,1427100000.0
2008-01-14 12:55:00,98.725,98.735,98.675,98.675,1294100003.0
2008-01-14 12:56:00,98.685,98.69,98.665,98.685,520999999.0
2008-01-14 12:57:00,98.685,98.705,98.675,98.7,97600000.0
2008-01-14 12:58:00,98.7,98.73,98.695,98.725,268400000.0
2008-01-14 12:59:00,98.72,98.735,98.72,98.735,158000000.0
2008-01-14 13:00:00,98.735,98.765,98.725,98.755,547900000.0
2008-01-14 13:01:00,98.755,98.765,98.745,98.76,737000000.0
2008-01-14 13:02:00,98.76,98.765,98.74,98.74,86400000.0
2008-01-14 13:03:00,98.74,98.745,98.725,98.745,292100000.0
2008-01-14 13:04:00,98.745,98.76,98.735,98.74,135000000.0
2008-01-14 13:05:00,98.74,98.76,98.74,98.75,94500000.0
2008-01-14 13:06:00,98.75,98.75,98.705,98.715,1135500009.0
2008-01-14 13:07:00,98.715,98.725,98.705,98.705,216200000.0
2008-01-14 13:08:00,98.705,98.725,98.695,98.72,396900000.0
2008-01-14 13:09:00,98.715,98.75,98.705,98.74,436600000.0
2008-01-14 13:10:00,98.74,98.755,98.715,98.72,278400000.0
2008-01-14 13:11:00,98.72,98.735,98.705,98.73,438200000.0
2008-01-14 13:12:00,98.73,98.73,98.715,98.72,476000001.0
2008-01-14 13:13:00,98.72,98.725,98.705,98.72,1282899977.0
2008-01-14 13:14:00,98.72,98.735,98.705,98.71,661699991.0
2008-01-14 13:15:00,98.71,98.72,98.695,98.705,794099999.0
2008-01-14 13:16:00,98.705,98.715,98.7,98.71,436299998.0
2008-01-14 13:17:00,98.71,98.73,98.71,98.73,1053900000.0
2008-01-14 13:18:00,98.73,98.745,98.725,98.74,376100000.0
2008-01-14 13:19:00,98.74,98.75,98.735,98.735,429800000.0
2008-01-14 13:20:00,98.735,98.765,98.735,98.745,412900000.0
2008-01-14 13:21:00,98.745,98.755,98.735,98.745,692200000.0
2008-01-14 13:22:00,98.745,98.745,98.735,98.735,205400000.0
2008-01-14 13:23:00,98.74,98.75,98.735,98.74,817599986.0
2008-01-14 13:24:00,98.74,98.75,98.725,98.735,639800000.0
2008-01-14 13:25:00,98.735,98.76,98.625,98.635,561300000.0
2008-01-14 13:26:00,98.635,98.68,98.635,98.675,693300000.0
2008-01-14 13:27:00,98.67,98.7,98.66,98.675,243100002.0
2008-01-14 13:28:00,98.675,98.71,98.665,98.685,889100002.0
2008-01-14 13:29:00,98.685,98.69,98.655,98.69,709800002.0
2008-01-14 13:30:00,98.69,98.7,98.67,98.685,332400002.0
2008-01-14 13:31:00,98.685,98.72,98.675,98.715,1252200001.0
2008-01-14 13:32:00,98.715,98.73,98.705,98.705,247600000.0
2008-01-14 13:33:00,98.705,98.715,98.7,98.705,1745699988.0
2008-01-14 13:34:00,98.705,98.72,98.69,98.695,1021200001.0
2008-01-14 13:35:00,98.695,98.71,98.695,98.695,244900000.0
2008-01-14 13:36:00,98.695,98.715,98.685,98.715,845800000.0
2008-01-14 13:37:00,98.705,98.73,98.67,98.67,640299997.0
2008-01-14 13:38:00,98.675,98.695,98.65,98.675,432999999.0
2008-01-14 13:39:00,98.675,98.7,98.665,98.7,659800006.0
2008-01-14 13:40:00,98.7,98.715,98.65,98.665,248200000.0
2008-01-14 13:41:00,98.665,98.675,98.59,98.61,530400002.0
2008-01-14 13:42:00,98.615,98.62,98.565,98.565,854700001.0
2008-01-14 13:43:00,98.575,98.575,98.525,98.56,1000099998.0
2008-01-14 13:44:00,98.56,98.605,98.545,98.565,1054399994.0
2008-01-14 13:45:00,98.565,98.585,98.56,98.58,995199997.0
2008-01-14 13:46:00,98.575,98.58,98.555,98.57,1431999992.0
2008-01-14 13:47:00,98.565,98.595,98.565,98.59,435900000.0
2008-01-14 13:48:00,98.59,98.605,98.575,98.58,377000000.0
2008-01-14 13:49:00,98.58,98.61,98.57,98.605,653700005.0
2008-01-14 13:50:00,98.605,98.625,98.565,98.595,1114500008.0
2008-01-14 13:51:00,98.595,98.605,98.565,98.575,218900001.0
2008-01-14 13:52:00,98.575,98.585,98.545,98.585,1029400001.0
2008-01-14 13:53:00,98.58,98.6,98.565,98.59,1024399994.0
2008-01-14 13:54:00,98.59,98.595,98.555,98.56,1476299996.0
2008-01-14 13:55:00,98.565,98.595,98.56,98.585,1010400001.0
2008-01-14 13:56:00,98.585,98.595,98.555,98.555,780399999.0
2008-01-14 13:57:00,98.545,98.56,98.54,98.56,564800000.0
2008-01-14 13:58:00,98.56,98.56,98.52,98.53,709100008.0
2008-01-14 13:59:00,98.53,98.57,98.515,98.555,1162800000.0
2008-01-14 14:00:00,98.55,98.555,98.525,98.55,290699999.0
2008-01-14 14:01:00,98.545,98.55,98.515,98.53,929400004.0
2008-01-14 14:02:00,98.53,98.545,98.525,98.525,214600000.0
2008-01-14 14:03:00,98.525,98.53,98.5,98.515,369099999.0
2008-01-14 14:04:00,98.515,98.52,98.5,98.5,273800000.0
2008-01-14 14:05:00,98.5,98.51,98.455,98.465,342600001.0
2008-01-14 14:06:00,98.465,98.5,98.46,98.475,811000007.0
2008-01-14 14:07:00,98.475,98.515,98.475,98.505,380000005.0
2008-01-14 14:08:00,98.505,98.515,98.495,98.495,242200000.0
2008-01-14 14:09:00,98.495,98.51,98.48,98.5,349400000.0
2008-01-14 14:10:00,98.5,98.5,98.465,98.47,865800000.0
2008-01-14 14:11:00,98.47,98.485,98.46,98.48,309700000.0
2008-01-14 14:12:00,98.48,98.5,98.475,98.485,500100000.0
2008-01-14 14:13:00,98.485,98.49,98.465,98.475,420499998.0
2008-01-14 14:14:00,98.475,98.52,98.475,98.51,587300000.0
2008-01-14 14:15:00,98.51,98.52,98.495,98.52,882800000.0
2008-01-14 14:16:00,98.52,98.52,98.465,98.485,1214200008.0
2008-01-14 14:17:00,98.485,98.505,98.475,98.5,1352800001.0
2008-01-14 14:18:00,98.5,98.5,98.48,98.495,488600000.0
2008-01-14 14:19:00,98.495,98.515,98.495,98.515,341200000.0
2008-01-14 14:20:00,98.515,98.55,98.515,98.54,381500000.0
2008-01-14 14:21:00,98.545,98.555,98.52,98.545,565200000.0
2008-01-14 14:22:00,98.535,98.555,98.515,98.54,1093300014.0
2008-01-14 14:23:00,98.54,98.605,98.53,98.585,637599998.0
2008-01-14 14:24:00,98.585,98.6,98.555,98.56,1276699991.0
2008-01-14 14:25:00,98.56,98.57,98.555,98.57,1176500001.0
2008-01-14 14:26:00,98.57,98.645,98.57,98.645,653300000.0
2008-01-14 14:27:00,98.645,98.65,98.625,98.64,789400000.0
2008-01-14 14:28:00,98.64,98.65,98.625,98.645,864000000.0
2008-01-14 14:29:00,98.645,98.655,98.61,98.61,1209599999.0
2008-01-14 14:30:00,98.61,98.66,98.605,98.635,722000001.0
2008-01-14 14:31:00,98.64,98.655,98.615,98.655,1162100005.0
2008-01-14 14:32:00,98.645,98.675,98.64,98.675,1109900003.0
2008-01-14 14:33:00,98.67,98.7,98.66,98.675,1092599997.0
2008-01-14 14:34:00,98.675,98.695,98.66,98.68,1234499991.0
2008-01-14 14:35:00,98.675,98.685,98.635,98.645,915000001.0
2008-01-14 14:36:00,98.64,98.645,98.615,98.625,531200000.0
2008-01-14 14:37:00,98.625,98.685,98.62,98.685,558600003.0
2008-01-14 14:38:00,98.685,98.69,98.655,98.69,441800000.0
2008-01-14 14:39:00,98.685,98.7,98.675,98.685,1333400009.0
2008-01-14 14:40:00,98.675,98.715,98.66,98.675,801500004.0
2008-01-14 14:41:00,98.675,98.695,98.66,98.68,407300000.0
2008-01-14 14:42:00,98.685,98.695,98.67,98.67,1277499988.0
2008-01-14 14:43:00,98.67,98.69,98.665,98.665,1147299995.0
2008-01-14 14:44:00,98.67,98.715,98.665,98.69,668599995.0
2008-01-14 14:45:00,98.69,98.695,98.665,98.68,898300000.0
2008-01-14 14:46:00,98.685,98.705,98.68,98.69,490800000.0
2008-01-14 14:47:00,98.69,98.74,98.685,98.705,1295599993.0
2008-01-14 14:48:00,98.705,98.73,98.705,98.725,1085299996.0
2008-01-14 14:49:00,98.725,98.76,98.725,98.76,733800005.0
2008-01-14 14:50:00,98.755,98.755,98.715,98.735,1675999995.0
2008-01-14 14:51:00,98.735,98.745,98.665,98.665,1914799999.0
2008-01-14 14:52:00,98.665,98.695,98.655,98.655,952600001.0
2008-01-14 14:53:00,98.66,98.67,98.635,98.67,181800000.0
2008-01-14 14:54:00,98.67,98.7,98.655,98.68,119200000.0
2008-01-14 14:55:00,98.68,98.73,98.675,98.705,656400000.0
2008-01-14 14:56:00,98.705,98.72,98.665,98.685,745400000.0
2008-01-14 14:57:00,98.685,98.695,98.625,98.635,279900000.0
2008-01-14 14:58:00,98.635,98.68,98.635,98.68,238900000.0
2008-01-14 14:59:00,98.675,98.7,98.665,98.675,625999995.0
2008-01-14 15:00:00,98.675,98.685,98.66,98.675,800699999.0
2008-01-14 15:01:00,98.675,98.715,98.67,98.7,114300000.0
2008-01-14 15:02:00,98.7,98.705,98.675,98.69,70800000.0
2008-01-14 15:03:00,98.69,98.69,98.645,98.655,832200000.0
2008-01-14 15:04:00,98.655,98.685,98.655,98.68,1008000001.0
2008-01-14 15:05:00,98.675,98.72,98.665,98.72,763499999.0
2008-01-14 15:06:00,98.72,98.755,98.715,98.74,821400000.0
2008-01-14 15:07:00,98.74,98.765,98.735,98.76,162500000.0
2008-01-14 15:08:00,98.76,98.76,98.715,98.735,273000000.0
2008-01-14 15:09:00,98.735,98.755,98.715,98.73,105300000.0
2008-01-14 15:10:00,98.73,98.755,98.715,98.725,932799987.0
2008-01-14 15:11:00,98.725,98.74,98.72,98.735,434599995.0
2008-01-14 15:12:00,98.735,98.735,98.715,98.715,424899998.0
2008-01-14 15:13:00,98.715,98.73,98.705,98.72,550100000.0
2008-01-14 15:14:00,98.725,98.74,98.69,98.695,622000000.0
2008-01-14 15:15:00,98.695,98.715,98.68,98.68,146400000.0
2008-01-14 15:16:00,98.68,98.695,98.67,98.68,128200000.0
2008-01-14 15:17:00,98.68,98.68,98.65,98.65,231900000.0
2008-01-14 15:18:00,98.65,98.66,98.63,98.64,115400000.0
2008-01-14 15:19:00,98.64,98.66,98.63,98.63,73000000.0
2008-01-14 15:20:00,98.63,98.66,98.62,98.64,156900000.0
2008-01-14 15:21:00,98.64,98.695,98.64,98.675,66300000.0
2008-01-14 15:22:00,98.675,98.675,98.645,98.655,77200000.0
2008-01-14 15:23:00,98.655,98.68,98.645,98.655,582800000.0
2008-01-14 15:24:00,98.655,98.66,98.635,98.65,72000000.0
2008-01-14 15:25:00,98.65,98.665,98.625,98.63,700599996.0
2008-01-14 15:26:00,98.625,98.66,98.605,98.615,618000000.0
2008-01-14 15:27:00,98.615,98.64,98.605,98.61,351900001.0
2008-01-14 15:28:00,98.61,98.63,98.595,98.61,600200000.0
2008-01-14 15:29:00,98.615,98.635,98.61,98.625,1259000022.0
2008-01-14 15:30:00,98.625,98.65,98.605,98.63,1281800010.0
2008-01-14 15:31:00,98.63,98.655,98.615,98.645,1722400017.0
2008-01-14 15:32:00,98.645,98.645,98.605,98.625,1615400001.0
2008-01-14 15:33:00,98.625,98.65,98.625,98.63,787300000.0
2008-01-14 15:34:00,98.63,98.645,98.625,98.645,1044700000.0
2008-01-14 15:35:00,98.64,98.655,98.625,98.645,901600001.0
2008-01-14 15:36:00,98.645,98.68,98.615,98.67,1025700005.0
2008-01-14 15:37:00,98.67,98.71,98.66,98.675,447800000.0
2008-01-14 15:38:00,98.68,98.69,98.665,98.68,900200000.0
2008-01-14 15:39:00,98.68,98.69,98.665,98.68,290100000.0
2008-01-14 15:40:00,98.68,98.735,98.68,98.705,519300000.0
2008-01-14 15:41:00,98.705,98.745,98.705,98.74,555900000.0
2008-01-14 15:42:00,98.74,98.76,98.695,98.755,1147799982.0
2008-01-14 15:43:00,98.755,98.77,98.735,98.76,117700000.0
2008-01-14 15:44:00,98.76,98.785,98.745,98.755,171700000.0
2008-01-14 15:45:00,98.755,98.77,98.73,98.76,835400002.0
2008-01-14 15:46:00,98.76,98.775,98.735,98.765,239200000.0
2008-01-14 15:47:00,98.765,98.805,98.765,98.775,192099999.0
2008-01-14 15:48:00,98.775,98.805,98.765,98.775,445799999.0
2008-01-14 15:49:00,98.775,98.8,98.775,98.795,257700000.0
2008-01-14 15:50:00,98.795,98.81,98.77,98.81,310900000.0
2008-01-14 15:51:00,98.81,98.81,98.76,98.76,103600000.0
2008-01-14 15:52:00,98.76,98.79,98.745,98.79,441399999.0
2008-01-14 15:53:00,98.785,98.795,98.765,98.78,454099999.0
2008-01-14 15:54:00,98.78,98.785,98.77,98.775,288300000.0
2008-01-14 15:55:00,98.775,98.795,98.765,98.785,867400000.0
2008-01-14 15:56:00,98.785,98.785,98.775,98.785,1818500000.0
2008-01-14 15:57:00,98.785,98.795,98.775,98.775,1138899999.0
2008-01-14 15:58:00,98.775,98.78,98.685,98.695,1368100000.0
2008-01-14 15:59:00,98.695,98.72,98.685,98.695,972099984.0
2008-01-14 16:00:00,98.695,98.72,98.68,98.69,721800000.0
2008-01-14 16:01:00,98.695,98.705,98.685,98.69,350400000.0
2008-01-14 16:02:00,98.69,98.71,98.685,98.69,432000000.0
2008-01-14 16:03:00,98.69,98.7,98.665,98.7,1175199996.0
2008-01-14 16:04:00,98.705,98.72,98.675,98.71,761599998.0
2008-01-14 16:05:00,98.71,98.72,98.695,98.72,517000000.0
2008-01-14 16:06:00,98.72,98.72,98.67,98.67,1638400016.0
2008-01-14 16:07:00,98.67,98.695,98.655,98.69,363199999.0
2008-01-14 16:08:00,98.69,98.715,98.675,98.71,634900000.0
2008-01-14 16:09:00,98.71,98.73,98.705,98.705,823500019.0
2008-01-14 16:10:00,98.705,98.725,98.695,98.715,872700000.0
2008-01-14 16:11:00,98.715,98.725,98.705,98.72,596400002.0
2008-01-14 16:12:00,98.72,98.725,98.7,98.705,405200000.0
2008-01-14 16:13:00,98.705,98.715,98.68,98.685,459400001.0
2008-01-14 16:14:00,98.685,98.73,98.685,98.72,289000000.0
2008-01-14 16:15:00,98.72,98.75,98.72,98.75,921599969.0
2008-01-14 16:16:00,98.75,98.755,98.72,98.725,211600000.0
2008-01-14 16:17:00,98.725,98.73,98.715,98.715,425700000.0
2008-01-14 16:18:00,98.715,98.735,98.715,98.735,530200000.0
2008-01-14 16:19:00,98.735,98.765,98.735,98.765,442200000.0
2008-01-14 16:20:00,98.765,98.79,98.745,98.78,448200000.0
2008-01-14 16:21:00,98.78,98.785,98.755,98.76,685800000.0
2008-01-14 16:22:00,98.76,98.765,98.745,98.755,104500000.0
2008-01-14 16:23:00,98.755,98.76,98.745,98.745,999700000.0
2008-01-14 16:24:00,98.745,98.775,98.735,98.765,1506800007.0
2008-01-14 16:25:00,98.765,98.79,98.765,98.78,751700000.0
2008-01-14 16:26:00,98.765,98.8,98.76,98.775,877800017.0
2008-01-14 16:27:00,98.775,98.785,98.77,98.785,152500000.0
2008-01-14 16:28:00,98.785,98.79,98.775,98.785,118600000.0
2008-01-14 16:29:00,98.785,98.79,98.78,98.79,174900000.0
2008-01-14 16:30:00,98.79,98.795,98.765,98.78,725299998.0
2008-01-14 16:31:00,98.78,98.79,98.77,98.785,193800000.0
2008-01-14 16:32:00,98.785,98.8,98.775,98.78,168800000.0
2008-01-14 16:33:00,98.78,98.8,98.765,98.77,90100000.0
2008-01-14 16:34:00,98.77,98.79,98.77,98.78,120800000.0
2008-01-14 16:35:00,98.78,98.82,98.775,98.8,87400000.0
2008-01-14 16:36:00,98.805,98.81,98.775,98.78,69000000.0
2008-01-14 16:37:00,98.78,98.78,98.725,98.745,529599997.0
2008-01-14 16:38:00,98.745,98.76,98.705,98.745,102900000.0
2008-01-14 16:39:00,98.745,98.745,98.675,98.675,213800000.0
2008-01-14 16:40:00,98.675,98.675,98.625,98.67,527500000.0
2008-01-14 16:41:00,98.67,98.715,98.67,98.695,223400000.0
2008-01-14 16:42:00,98.695,98.725,98.685,98.725,620300001.0
2008-01-14 16:43:00,98.725,98.725,98.69,98.71,558000000.0
2008-01-14 16:44:00,98.71,98.72,98.66,98.665,471200000.0
2008-01-14 16:45:00,98.665,98.69,98.635,98.635,708500001.0
2008-01-14 16:46:00,98.645,98.675,98.625,98.675,987699990.0
2008-01-14 16:47:00,98.675,98.675,98.605,98.61,442000000.0
2008-01-14 16:48:00,98.61,98.65,98.61,98.645,90300000.0
2008-01-14 16:49:00,98.645,98.665,98.635,98.655,357100000.0
2008-01-14 16:50:00,98.645,98.695,98.645,98.695,480700000.0
2008-01-14 16:51:00,98.695,98.705,98.685,98.69,355400001.0
2008-01-14 16:52:00,98.685,98.7,98.685,98.695,830100000.0
2008-01-14 16:53:00,98.685,98.71,98.675,98.675,834999993.0
2008-01-14 16:54:00,98.685,98.71,98.66,98.67,598700000.0
2008-01-14 16:55:00,98.67,98.735,98.67,98.725,180200000.0
2008-01-14 16:56:00,98.725,98.76,98.725,98.75,239500000.0
2008-01-14 16:57:00,98.75,98.775,98.715,98.75,546599997.0
2008-01-14 16:58:00,98.75,98.75,98.705,98.715,992300000.0
2008-01-14 16:59:00,98.715,98.735,98.695,98.725,382300000.0
2008-01-14 17:00:00,98.725,98.725,98.685,98.715,787599999.0
2008-01-14 17:01:00,98.705,98.725,98.695,98.705,615400002.0
2008-01-14 17:02:00,98.705,98.72,98.645,98.645,495700002.0
2008-01-14 17:03:00,98.65,98.68,98.635,98.675,165900000.0
2008-01-14 17:04:00,98.675,98.715,98.67,98.71,556100000.0
2008-01-14 17:05:00,98.71,98.71,98.66,98.66,349000000.0
2008-01-14 17:06:00,98.655,98.67,98.615,98.635,701700000.0
2008-01-14 17:07:00,98.635,98.645,98.595,98.62,663500000.0
2008-01-14 17:08:00,98.62,98.66,98.615,98.66,637599997.0
2008-01-14 17:09:00,98.66,98.695,98.66,98.685,212700000.0
2008-01-14 17:10:00,98.685,98.685,98.655,98.655,238100000.0
2008-01-14 17:11:00,98.655,98.67,98.64,98.66,112900000.0
2008-01-14 17:12:00,98.66,98.67,98.635,98.645,206700000.0
2008-01-14 17:13:00,98.645,98.685,98.635,98.67,167600000.0
2008-01-14 17:14:00,98.67,98.7,98.665,98.695,607599999.0
2008-01-14 17:15:00,98.695,98.71,98.685,98.7,467600000.0
2008-01-14 17:16:00,98.7,98.705,98.675,98.685,104400000.0
2008-01-14 17:17:00,98.685,98.7,98.675,98.68,80100000.0
2008-01-14 17:18:00,98.68,98.695,98.665,98.675,464400000.0
2008-01-14 17:19:00,98.675,98.695,98.67,98.685,165900000.0
2008-01-14 17:20:00,98.675,98.695,98.67,98.685,271300000.0
2008-01-14 17:21:00,98.685,98.69,98.645,98.66,111000001.0
2008-01-14 17:22:00,98.66,98.67,98.645,98.67,296100001.0
2008-01-14 17:23:00,98.67,98.67,98.635,98.655,544900006.0
2008-01-14 17:24:00,98.65,98.66,98.635,98.65,423900000.0
2008-01-14 17:25:00,98.65,98.655,98.595,98.615,197000000.0
2008-01-14 17:26:00,98.605,98.63,98.595,98.63,759100000.0
2008-01-14 17:27:00,98.63,98.655,98.595,98.645,539200001.0
2008-01-14 17:28:00,98.635,98.645,98.63,98.635,75800000.0
2008-01-14 17:29:00,98.635,98.68,98.635,98.68,67800000.0
2008-01-14 17:30:00,98.68,98.69,98.655,98.655,68100000.0
2008-01-14 17:31:00,98.665,98.685,98.645,98.665,597800000.0
2008-01-14 17:32:00,98.665,98.675,98.635,98.635,71100000.0
2008-01-14 17:33:00,98.635,98.655,98.615,98.655,84100000.0
2008-01-14 17:34:00,98.655,98.685,98.65,98.685,69600000.0
2008-01-14 17:35:00,98.685,98.705,98.665,98.685,427600000.0
2008-01-14 17:36:00,98.685,98.71,98.665,98.705,68400000.0
2008-01-14 17:37:00,98.705,98.725,98.69,98.71,66900000.0
2008-01-14 17:38:00,98.71,98.71,98.695,98.705,67800000.0
2008-01-14 17:39:00,98.705,98.715,98.705,98.715,67500000.0
2008-01-14 17:40:00,98.715,98.715,98.68,98.705,174600000.0
2008-01-14 17:41:00,98.705,98.725,98.675,98.715,607600000.0
2008-01-14 17:42:00,98.715,98.72,98.685,98.715,499200000.0
2008-01-14 17:43:00,98.71,98.715,98.685,98.7,59300000.0
2008-01-14 17:44:00,98.7,98.73,98.69,98.71,375900000.0
2008-01-14 17:45:00,98.71,98.75,98.7,98.735,670600000.0
2008-01-14 17:46:00,98.735,98.79,98.73,98.77,821899998.0
2008-01-14 17:47:00,98.77,98.82,98.76,98.8,1437499999.0
2008-01-14 17:48:00,98.8,98.82,98.79,98.8,1060400000.0
2008-01-14 17:49:00,98.8,98.81,98.77,98.8,713100001.0
2008-01-14 17:50:00,98.8,98.8,98.755,98.765,367000000.0
2008-01-14 17:51:00,98.765,98.795,98.755,98.78,57800000.0
2008-01-14 17:52:00,98.78,98.78,98.77,98.78,53200000.0
2008-01-14 17:53:00,98.78,98.805,98.77,98.785,327800000.0
2008-01-14 17:54:00,98.78,98.785,98.75,98.785,273400000.0
2008-01-14 17:55:00,98.785,98.79,98.76,98.78,81000000.0
2008-01-14 17:56:00,98.78,98.785,98.75,98.75,95700000.0
2008-01-14 17:57:00,98.75,98.775,98.745,98.76,387699996.0
2008-01-14 17:58:00,98.765,98.785,98.745,98.75,523699999.0
2008-01-14 17:59:00,98.76,98.8,98.75,98.795,276100000.0
2008-01-14 18:00:00,98.795,98.81,98.775,98.785,133600000.0
2008-01-14 18:01:00,98.785,98.8,98.76,98.77,705600004.0
2008-01-14 18:02:00,98.77,98.815,98.77,98.8,318200001.0
2008-01-14 18:03:00,98.8,98.815,98.78,98.8,398600000.0
2008-01-14 18:04:00,98.8,98.815,98.79,98.8,492900000.0
2008-01-14 18:05:00,98.8,98.815,98.785,98.79,84500000.0
2008-01-14 18:06:00,98.79,98.81,98.78,98.78,162800000.0
2008-01-14 18:07:00,98.78,98.855,98.78,98.835,763000003.0
2008-01-14 18:08:00,98.835,98.87,98.83,98.84,999700009.0
2008-01-14 18:09:00,98.84,98.885,98.835,98.87,397500000.0
2008-01-14 18:10:00,98.875,98.88,98.845,98.86,131100000.0
2008-01-14 18:11:00,98.855,98.89,98.85,98.885,155200000.0
2008-01-14 18:12:00,98.9,98.9,98.875,98.885,53400000.0
2008-01-14 18:13:00,98.885,98.885,98.87,98.875,106200000.0
2008-01-14 18:14:00,98.86,98.91,98.85,98.895,176200000.0
2008-01-14 18:15:00,98.895,98.9,98.875,98.9,287000000.0
2008-01-14 18:16:00,98.9,98.99,98.89,98.99,815700004.0
2008-01-14 18:17:00,98.975,98.985,98.94,98.94,589299999.0
2008-01-14 18:18:00,98.94,98.965,98.91,98.95,512500002.0
2008-01-14 18:19:00,98.945,98.96,98.92,98.93,561500000.0
2008-01-14 18:20:00,98.93,98.95,98.91,98.93,842299999.0
2008-01-14 18:21:00,98.935,98.965,98.9,98.915,221100000.0
2008-01-14 18:22:00,98.915,98.985,98.915,98.965,215700000.0
2008-01-14 18:23:00,98.965,99.02,98.95,98.96,509700000.0
2008-01-14 18:24:00,98.96,98.96,98.92,98.925,544700001.0
2008-01-14 18:25:00,98.925,98.94,98.91,98.935,499200000.0
2008-01-14 18:26:00,98.935,98.94,98.9,98.92,458900001.0
2008-01-14 18:27:00,98.92,98.92,98.89,98.905,412200000.0
2008-01-14 18:28:00,98.905,98.91,98.88,98.9,164600000.0
2008-01-14 18:29:00,98.895,98.925,98.885,98.925,117900000.0
2008-01-14 18:30:00,98.92,98.945,98.915,98.92,296300000.0
2008-01-14 18:31:00,98.92,98.955,98.92,98.95,220200000.0
2008-01-14 18:32:00,98.95,98.955,98.935,98.945,50200000.0
2008-01-14 18:33:00,98.94,98.96,98.93,98.96,182400000.0
2008-01-14 18:34:00,98.96,98.96,98.93,98.94,93100000.0
2008-01-14 18:35:00,98.94,98.94,98.89,98.915,246500000.0
2008-01-14 18:36:00,98.915,98.915,98.875,98.885,48700000.0
2008-01-14 18:37:00,98.885,98.9,98.87,98.895,63500000.0
2008-01-14 18:38:00,98.895,98.905,98.88,98.89,259600000.0
2008-01-14 18:39:00,98.89,98.9,98.86,98.865,109900000.0
2008-01-14 18:40:00,98.865,98.88,98.845,98.855,124400000.0
2008-01-14 18:41:00,98.855,98.91,98.84,98.885,155800000.0
2008-01-14 18:42:00,98.88,98.91,98.87,98.91,156900000.0
2008-01-14 18:43:00,98.91,98.925,98.875,98.875,195600000.0
2008-01-14 18:44:00,98.875,98.91,98.86,98.91,70600000.0
2008-01-14 18:45:00,98.91,98.925,98.9,98.91,413400000.0
2008-01-14 18:46:00,98.91,98.945,98.91,98.92,357800000.0
2008-01-14 18:47:00,98.92,98.96,98.91,98.94,842400000.0
2008-01-14 18:48:00,98.94,98.955,98.925,98.94,205500002.0
2008-01-14 18:49:00,98.94,98.945,98.9,98.945,634100007.0
2008-01-14 18:50:00,98.945,98.965,98.935,98.945,145600000.0
2008-01-14 18:51:00,98.945,98.96,98.945,98.95,157000000.0
2008-01-14 18:52:00,98.95,98.98,98.945,98.975,364900001.0
2008-01-14 18:53:00,98.97,98.98,98.94,98.955,865800004.0
2008-01-14 18:54:00,98.955,98.97,98.95,98.965,227600000.0
2008-01-14 18:55:00,98.96,98.965,98.93,98.93,651300002.0
2008-01-14 18:56:00,98.94,98.96,98.93,98.95,597499999.0
2008-01-14 18:57:00,98.95,98.96,98.94,98.955,402000004.0
2008-01-14 18:58:00,98.955,98.97,98.93,98.965,577800001.0
2008-01-14 18:59:00,98.97,98.98,98.95,98.975,333500000.0
2008-01-14 19:00:00,98.97,98.985,98.96,98.965,416800000.0
2008-01-14 19:01:00,98.96,98.965,98.96,98.96,335600000.0
2008-01-14 19:02:00,98.96,98.96,98.9,98.935,874200009.0
2008-01-14 19:03:00,98.935,98.955,98.92,98.955,387700000.0
2008-01-14 19:04:00,98.955,98.965,98.94,98.945,667700000.0
2008-01-14 19:05:00,98.945,98.945,98.925,98.93,244500000.0
2008-01-14 19:06:00,98.93,98.935,98.915,98.92,187200000.0
2008-01-14 19:07:00,98.925,98.925,98.9,98.9,208900000.0
2008-01-14 19:08:00,98.9,98.91,98.885,98.905,402200000.0
2008-01-14 19:09:00,98.905,98.905,98.865,98.88,680000005.0
2008-01-14 19:10:00,98.88,98.94,98.88,98.905,514000000.0
2008-01-14 19:11:00,98.9,98.925,98.9,98.92,78300000.0
2008-01-14 19:12:00,98.925,98.96,98.92,98.945,231200000.0
2008-01-14 19:13:00,98.945,98.95,98.935,98.945,58800000.0
2008-01-14 19:14:00,98.945,98.96,98.94,98.94,269600000.0
2008-01-14 19:15:00,98.94,98.955,98.93,98.945,358100000.0
2008-01-14 19:16:00,98.94,98.96,98.94,98.955,321200000.0
2008-01-14 19:17:00,98.95,98.96,98.94,98.945,374600000.0
2008-01-14 19:18:00,98.94,98.945,98.92,98.94,451500000.0
2008-01-14 19:19:00,98.94,98.94,98.92,98.92,258300000.0
2008-01-14 19:20:00,98.92,98.95,98.92,98.925,183100000.0
2008-01-14 19:21:00,98.925,98.925,98.91,98.925,142100000.0
2008-01-14 19:22:00,98.925,98.95,98.92,98.94,358700000.0
2008-01-14 19:23:00,98.94,98.975,98.94,98.96,422200000.0
2008-01-14 19:24:00,98.96,98.975,98.96,98.965,332800000.0
2008-01-14 19:25:00,98.965,98.965,98.93,98.95,642200000.0
2008-01-14 19:26:00,98.95,98.955,98.92,98.94,223000000.0
2008-01-14 19:27:00,98.93,98.975,98.93,98.975,346300000.0
2008-01-14 19:28:00,98.975,98.985,98.96,98.975,276700000.0
2008-01-14 19:29:00,98.97,98.97,98.94,98.94,348900000.0
2008-01-14 19:30:00,98.94,98.94,98.915,98.925,217900000.0
2008-01-14 19:31:00,98.925,98.945,98.925,98.945,91900000.0
2008-01-14 19:32:00,98.945,98.965,98.94,98.96,294500000.0
2008-01-14 19:33:00,98.955,98.96,98.93,98.94,174900000.0
2008-01-14 19:34:00,98.94,98.955,98.94,98.945,141699999.0
2008-01-14 19:35:00,98.945,98.955,98.93,98.945,289600000.0
2008-01-14 19:36:00,98.94,98.955,98.94,98.945,189200000.0
2008-01-14 19:37:00,98.945,98.96,98.94,98.95,537600004.0
2008-01-14 19:38:00,98.945,98.97,98.93,98.95,314100000.0
2008-01-14 19:39:00,98.95,98.97,98.95,98.95,381299998.0
2008-01-14 19:40:00,98.95,98.965,98.95,98.955,315100001.0
2008-01-14 19:41:00,98.955,98.955,98.93,98.94,459900000.0
2008-01-14 19:42:00,98.94,98.94,98.92,98.925,454000000.0
2008-01-14 19:43:00,98.925,98.94,98.91,98.915,313500000.0
2008-01-14 19:44:00,98.915,98.92,98.9,98.9,116700000.0
2008-01-14 19:45:00,98.905,98.91,98.89,98.9,49500000.0
2008-01-14 19:46:00,98.9,98.91,98.895,98.91,147100000.0
2008-01-14 19:47:00,98.91,98.92,98.9,98.91,242000000.0
2008-01-14 19:48:00,98.91,98.915,98.87,98.895,421600000.0
2008-01-14 19:49:00,98.895,98.92,98.89,98.92,218000000.0
2008-01-14 19:50:00,98.92,98.92,98.91,98.91,249200000.0
2008-01-14 19:51:00,98.91,98.93,98.91,98.93,152700000.0
2008-01-14 19:52:00,98.94,98.96,98.94,98.94,391800000.0
2008-01-14 19:53:00,98.94,98.95,98.92,98.945,492400000.0
2008-01-14 19:54:00,98.945,98.99,98.94,98.98,264400000.0
2008-01-14 19:55:00,98.985,99.0,98.97,98.975,189200000.0
2008-01-14 19:56:00,98.97,98.975,98.95,98.96,799499993.0
2008-01-14 19:57:00,98.96,98.975,98.95,98.965,616000000.0
2008-01-14 19:58:00,98.965,98.975,98.96,98.965,289299998.0
2008-01-14 19:59:00,98.965,98.97,98.91,98.94,401100000.0
2008-01-14 20:00:00,98.94,99.0,98.93,99.0,281000000.0
2008-01-14 20:01:00,99.0,99.0,98.96,98.985,574600001.0
2008-01-14 20:02:00,98.985,98.995,98.97,98.97,411400000.0
2008-01-14 20:03:00,98.97,98.98,98.94,98.94,621900008.0
2008-01-14 20:04:00,98.95,98.95,98.94,98.95,418800000.0
2008-01-14 20:05:00,98.95,98.955,98.94,98.95,428000000.0
2008-01-14 20:06:00,98.95,98.96,98.94,98.95,319800001.0
2008-01-14 20:07:00,98.95,98.96,98.94,98.94,520900001.0
2008-01-14 20:08:00,98.94,98.95,98.93,98.95,402200000.0
2008-01-14 20:09:00,98.95,98.97,98.95,98.96,163500000.0
2008-01-14 20:10:00,98.975,98.975,98.92,98.94,646300001.0
2008-01-14 20:11:00,98.94,98.95,98.925,98.935,471000001.0
2008-01-14 20:12:00,98.94,98.94,98.91,98.91,432300000.0
2008-01-14 20:13:00,98.92,98.93,98.9,98.93,427500000.0
2008-01-14 20:14:00,98.93,98.93,98.91,98.93,536400000.0
2008-01-14 20:15:00,98.93,98.955,98.92,98.95,278999999.0
2008-01-14 20:16:00,98.95,98.965,98.94,98.96,230800000.0
2008-01-14 20:17:00,98.96,98.965,98.95,98.96,149900000.0
2008-01-14 20:18:00,98.96,98.96,98.92,98.92,686600011.0
2008-01-14 20:19:00,98.92,98.94,98.92,98.935,295000000.0
2008-01-14 20:20:00,98.935,98.95,98.93,98.95,306100000.0
2008-01-14 20:21:00,98.95,98.955,98.94,98.95,230300000.0
2008-01-14 20:22:00,98.95,98.975,98.945,98.96,301500000.0
2008-01-14 20:23:00,98.96,98.975,98.955,98.955,301700001.0
2008-01-14 20:24:00,98.96,98.96,98.95,98.96,499400000.0
2008-01-14 20:25:00,98.96,98.97,98.955,98.96,187200000.0
2008-01-14 20:26:00,98.96,98.965,98.925,98.93,352700000.0
2008-01-14 20:27:00,98.94,98.955,98.92,98.93,417200000.0
2008-01-14 20:28:00,98.93,98.93,98.9,98.905,340600000.0
2008-01-14 20:29:00,98.905,98.93,98.905,98.92,296400000.0
2008-01-14 20:30:00,98.92,98.93,98.91,98.925,206300000.0
2008-01-14 20:31:00,98.925,98.93,98.92,98.92,211400000.0
2008-01-14 20:32:00,98.92,98.95,98.92,98.935,327500000.0
2008-01-14 20:33:00,98.935,98.945,98.92,98.935,262000000.0
2008-01-14 20:34:00,98.935,98.95,98.93,98.94,101600000.0
2008-01-14 20:35:00,98.94,98.945,98.92,98.92,385300000.0
2008-01-14 20:36:00,98.92,98.95,98.9,98.94,372800001.0
2008-01-14 20:37:00,98.93,98.945,98.93,98.94,309700000.0
2008-01-14 20:38:00,98.94,98.95,98.94,98.95,436800000.0
2008-01-14 20:39:00,98.94,98.95,98.93,98.935,177000000.0
2008-01-14 20:40:00,98.935,98.95,98.91,98.94,471900005.0
2008-01-14 20:41:00,98.94,98.965,98.915,98.925,695900000.0
2008-01-14 20:42:00,98.93,98.95,98.91,98.93,647799995.0
2008-01-14 20:43:00,98.93,98.965,98.92,98.95,585700002.0
2008-01-14 20:44:00,98.95,98.995,98.945,98.97,603200000.0
2008-01-14 20:45:00,98.97,98.975,98.95,98.96,667300005.0
2008-01-14 20:46:00,98.96,98.97,98.94,98.955,653500000.0
2008-01-14 20:47:00,98.955,99.015,98.95,98.995,489199999.0
2008-01-14 20:48:00,99.0,99.005,98.965,98.98,872600003.0
2008-01-14 20:49:00,98.98,99.0,98.97,98.98,457300000.0
2008-01-14 20:50:00,98.99,99.01,98.97,99.0,953799993.0
2008-01-14 20:51:00,98.995,99.015,98.985,99.0,750200003.0
2008-01-14 20:52:00,99.01,99.02,98.99,99.0,268900000.0
2008-01-14 20:53:00,99.005,99.02,98.99,99.0,393200002.0
2008-01-14 20:54:00,99.0,99.01,98.98,98.99,379900002.0
2008-01-14 20:55:00,98.99,99.03,98.99,99.02,567399999.0
2008-01-14 20:56:00,99.02,99.02,98.99,98.99,318000000.0
2008-01-14 20:57:00,98.99,99.02,98.99,99.0,401700003.0
2008-01-14 20:58:00,99.0,99.03,98.995,99.0,191200000.0
2008-01-14 20:59:00,99.0,99.02,98.98,99.015,388499998.0
2008-01-14 21:00:00,99.015,99.025,98.99,98.99,466800003.0
2008-01-14 21:01:00,98.995,99.005,98.98,98.985,541500000.0
2008-01-14 21:02:00,98.985,98.99,98.975,98.98,266100000.0
2008-01-14 21:03:00,98.98,98.99,98.97,98.98,815800004.0
2008-01-14 21:04:00,98.98,98.99,98.96,98.98,453000000.0
2008-01-14 21:05:00,98.98,98.98,98.97,98.975,391100007.0
2008-01-14 21:06:00,98.975,98.98,98.96,98.965,489500002.0
2008-01-14 21:07:00,98.965,98.97,98.95,98.95,794800011.0
2008-01-14 21:08:00,98.95,98.97,98.95,98.96,549800000.0
2008-01-14 21:09:00,98.96,98.995,98.96,98.97,232600000.0
2008-01-14 21:10:00,98.97,98.97,98.94,98.95,365600000.0
2008-01-14 21:11:00,98.95,98.95,98.93,98.95,295400000.0
2008-01-14 21:12:00,98.95,98.96,98.93,98.94,422600001.0
2008-01-14 21:13:00,98.945,98.97,98.945,98.97,52900000.0
2008-01-14 21:14:00,98.965,98.97,98.95,98.95,350800001.0
2008-01-14 21:15:00,98.95,98.97,98.95,98.97,311600004.0
2008-01-14 21:16:00,98.97,98.98,98.955,98.965,296700000.0
2008-01-14 21:17:00,98.97,98.97,98.93,98.935,430400000.0
2008-01-14 21:18:00,98.935,98.945,98.92,98.94,156800000.0
2008-01-14 21:19:00,98.935,98.95,98.93,98.935,170500000.0
2008-01-14 21:20:00,98.93,98.95,98.93,98.95,129000001.0
2008-01-14 21:21:00,98.95,98.95,98.94,98.95,196600000.0
2008-01-14 21:22:00,98.95,98.965,98.935,98.96,325200000.0
2008-01-14 21:23:00,98.96,98.965,98.955,98.96,256300000.0
2008-01-14 21:24:00,98.965,98.98,98.955,98.975,151600000.0
2008-01-14 21:25:00,98.975,98.98,98.96,98.97,191500001.0
2008-01-14 21:26:00,98.97,98.98,98.96,98.96,124100000.0
2008-01-14 21:27:00,98.96,98.975,98.96,98.96,360200000.0
2008-01-14 21:28:00,98.97,99.0,98.96,98.995,183300000.0
2008-01-14 21:29:00,98.995,99.01,98.99,98.995,48400000.0
2008-01-14 21:30:00,98.995,99.02,98.99,99.01,422800000.0
2008-01-14 21:31:00,99.01,99.04,99.01,99.02,451899999.0
2008-01-14 21:32:00,99.02,99.03,98.99,98.99,659299999.0
2008-01-14 21:33:00,98.99,98.995,98.99,98.995,183600000.0
2008-01-14 21:34:00,98.995,99.03,98.99,99.02,231600000.0
2008-01-14 21:35:00,99.02,99.03,99.01,99.025,181100000.0
2008-01-14 21:36:00,99.025,99.035,99.0,99.005,426600000.0
2008-01-14 21:37:00,99.01,99.03,98.99,99.01,235900000.0
2008-01-14 21:38:00,99.02,99.02,98.995,99.01,232200000.0
2008-01-14 21:39:00,99.01,99.045,99.0,99.035,174300000.0
2008-01-14 21:40:00,99.035,99.065,99.035,99.06,250900000.0
2008-01-14 21:41:00,99.06,99.075,99.04,99.065,199600000.0
2008-01-14 21:42:00,99.065,99.065,99.05,99.05,78000000.0
2008-01-14 21:43:00,99.05,99.05,99.01,99.035,423699999.0
2008-01-14 21:44:00,99.03,99.055,99.0,99.055,311400000.0
2008-01-14 21:45:00,99.055,99.055,99.025,99.025,116000000.0
2008-01-14 21:46:00,99.025,99.03,99.02,99.02,198700000.0
2008-01-14 21:47:00,99.025,99.025,99.01,99.01,227300000.0
2008-01-14 21:48:00,99.02,99.025,99.015,99.02,146200000.0
2008-01-14 21:49:00,99.02,99.08,99.02,99.075,479000000.0
2008-01-14 21:50:00,99.075,99.075,99.04,99.06,674199996.0
2008-01-14 21:51:00,99.06,99.06,99.04,99.055,397200000.0
2008-01-14 21:52:00,99.055,99.075,99.04,99.07,349299998.0
2008-01-14 21:53:00,99.07,99.07,99.04,99.06,449700000.0
2008-01-14 21:54:00,99.06,99.085,99.04,99.08,434300000.0
2008-01-14 21:55:00,99.085,99.09,99.07,99.08,440199997.0
2008-01-14 21:56:00,99.08,99.09,99.07,99.08,393800000.0
2008-01-14 21:57:00,99.08,99.09,99.045,99.08,599699997.0
2008-01-14 21:58:00,99.08,99.09,99.07,99.09,247100000.0
2008-01-14 21:59:00,99.09,99.12,99.085,99.1,382800000.0
2008-01-14 22:00:00,99.1,99.115,99.08,99.1,506099999.0
2008-01-14 22:01:00,99.1,99.11,99.085,99.09,773800000.0
2008-01-14 22:02:00,99.09,99.11,99.08,99.1,217900000.0
2008-01-14 22:03:00,99.1,99.105,99.09,99.105,114300000.0
2008-01-14 22:04:00,99.105,99.105,99.095,99.105,55000000.0
2008-01-14 22:05:00,99.105,99.11,99.085,99.1,95200000.0
2008-01-14 22:06:00,99.1,99.1,99.075,99.09,437600000.0
2008-01-14 22:07:00,99.095,99.105,99.08,99.085,469100000.0
2008-01-14 22:08:00,99.095,99.1,99.085,99.09,133200000.0
2008-01-14 22:09:00,99.09,99.1,99.07,99.08,180900001.0
2008-01-14 22:10:00,99.07,99.095,99.07,99.085,207100000.0
2008-01-14 22:11:00,99.075,99.085,99.07,99.07,276599994.0
2008-01-14 22:12:00,99.075,99.08,99.06,99.07,86400000.0
2008-01-14 22:13:00,99.07,99.075,99.05,99.06,304500000.0
2008-01-14 22:14:00,99.06,99.08,99.05,99.08,209900000.0
2008-01-14 22:15:00,99.08,99.08,99.065,99.08,95600000.0
2008-01-14 22:16:00,99.085,99.095,99.085,99.085,67300000.0
2008-01-14 22:17:00,99.085,99.09,99.07,99.07,39300000.0
2008-01-14 22:18:00,99.07,99.09,99.07,99.09,107000000.0
2008-01-14 22:19:00,99.09,99.09,99.07,99.075,189699997.0
2008-01-14 22:20:00,99.075,99.09,99.07,99.07,46200000.0
2008-01-14 22:21:00,99.075,99.09,99.07,99.07,215799999.0
2008-01-14 22:22:00,99.07,99.09,99.07,99.085,239199999.0
2008-01-14 22:23:00,99.085,99.1,99.08,99.085,334199993.0
2008-01-14 22:24:00,99.085,99.1,99.065,99.07,468000000.0
2008-01-14 22:25:00,99.085,99.1,99.07,99.095,365000000.0
2008-01-14 22:26:00,99.08,99.095,99.08,99.09,315400000.0
2008-01-14 22:27:00,99.09,99.09,99.05,99.07,293999999.0
2008-01-14 22:28:00,99.07,99.075,99.055,99.055,296000000.0
2008-01-14 22:29:00,99.055,99.055,99.0,99.01,694900000.0
2008-01-14 22:30:00,99.01,99.025,99.005,99.025,113900000.0
2008-01-14 22:31:00,99.025,99.045,99.02,99.02,160100000.0
2008-01-14 22:32:00,99.02,99.025,99.01,99.02,131800000.0
2008-01-14 22:33:00,99.02,99.045,99.015,99.03,104900000.0
2008-01-14 22:34:00,99.035,99.035,99.015,99.03,108600000.0
2008-01-14 22:35:00,99.03,99.045,99.025,99.03,132900000.0
2008-01-14 22:36:00,99.03,99.035,99.02,99.02,229000000.0
2008-01-14 22:37:00,99.02,99.035,99.0,99.0,427800001.0
2008-01-14 22:38:00,99.01,99.02,98.99,99.0,236400000.0
2008-01-14 22:39:00,99.0,99.02,99.0,99.01,62400000.0
2008-01-14 22:40:00,99.01,99.015,99.0,99.01,244899998.0
2008-01-14 22:41:00,99.01,99.025,98.99,99.015,471799999.0
2008-01-14 22:42:00,99.015,99.015,99.0,99.01,21600000.0
2008-01-14 22:43:00,99.01,99.025,99.0,99.0,160700000.0
2008-01-14 22:44:00,99.0,99.025,99.0,99.02,166900000.0
2008-01-14 22:45:00,99.0,99.025,98.99,99.005,37800000.0
2008-01-14 22:46:00,99.005,99.005,98.99,98.99,29500000.0
2008-01-14 22:47:00,98.98,98.995,98.98,98.995,114800000.0
2008-01-14 22:48:00,98.995,99.0,98.99,99.0,60300000.0
2008-01-14 22:49:00,99.0,99.01,98.99,99.01,70500000.0
2008-01-14 22:50:00,99.02,99.02,99.0,99.015,66400000.0
2008-01-14 22:51:00,99.015,99.015,98.99,99.015,71600000.0
2008-01-14 22:52:00,99.01,99.015,99.0,99.0,39300000.0
2008-01-14 22:53:00,99.0,99.01,98.99,99.0,61900000.0
2008-01-14 22:54:00,99.005,99.015,98.99,98.99,74000000.0
2008-01-14 22:55:00,99.0,99.005,98.98,99.0,99300000.0
2008-01-14 22:56:00,99.0,99.005,98.97,99.0,111300000.0
2008-01-14 22:57:00,99.0,99.01,98.995,99.0,83600000.0
2008-01-14 22:58:00,99.005,99.005,98.995,98.995,44300000.0
2008-01-14 22:59:00,99.005,99.015,99.0,99.01,20100000.0
2008-01-14 23:00:00,99.01,99.015,99.0,99.0,111300000.0
2008-01-14 23:01:00,99.01,99.025,99.0,99.015,39800000.0
2008-01-14 23:02:00,99.02,99.02,99.01,99.01,18600000.0
2008-01-14 23:03:00,99.015,99.015,98.985,99.0,384300001.0
2008-01-14 23:04:00,99.0,99.015,99.0,99.005,109200000.0
2008-01-14 23:05:00,99.0,99.01,98.995,99.01,87500000.0
2008-01-14 23:06:00,99.01,99.015,99.0,99.015,35500000.0
2008-01-14 23:07:00,99.015,99.02,99.0,99.015,297900000.0
2008-01-14 23:08:00,99.015,99.02,99.0,99.015,101800000.0
2008-01-14 23:09:00,99.015,99.02,99.015,99.015,14100000.0
2008-01-14 23:10:00,99.015,99.02,99.0,99.02,149300000.0
2008-01-14 23:11:00,99.02,99.02,99.01,99.02,82700000.0
2008-01-14 23:12:00,99.02,99.02,98.97,98.97,459599990.0
2008-01-14 23:13:00,98.97,98.985,98.96,98.97,89399999.0
2008-01-14 23:14:00,98.97,98.97,98.96,98.97,178000000.0
2008-01-14 23:15:00,98.95,98.995,98.95,98.98,161800000.0
2008-01-14 23:16:00,98.985,98.99,98.97,98.97,149900000.0
2008-01-14 23:17:00,98.975,98.985,98.97,98.975,80800000.0
2008-01-14 23:18:00,98.975,98.975,98.975,98.975,15300000.0
2008-01-14 23:19:00,98.985,98.985,98.95,98.965,364600014.0
2008-01-14 23:20:00,98.965,98.965,98.95,98.96,351000000.0
2008-01-14 23:21:00,98.96,98.975,98.95,98.975,230700000.0
2008-01-14 23:22:00,98.975,98.995,98.965,98.98,131200000.0
2008-01-14 23:23:00,98.98,98.995,98.97,98.98,119800000.0
2008-01-14 23:24:00,98.98,98.98,98.96,98.98,270500001.0
2008-01-14 23:25:00,98.98,98.995,98.975,98.985,75400000.0
2008-01-14 23:26:00,98.985,98.99,98.98,98.985,200400000.0
2008-01-14 23:27:00,98.98,98.99,98.98,98.98,233600000.0
2008-01-14 23:28:00,98.97,98.99,98.97,98.98,150100000.0
2008-01-14 23:29:00,98.98,98.995,98.98,98.99,149800000.0
2008-01-14 23:30:00,98.99,99.0,98.98,98.98,180000000.0
2008-01-14 23:31:00,98.98,99.0,98.98,98.985,393900000.0
2008-01-14 23:32:00,98.985,98.995,98.97,98.99,282200000.0
2008-01-14 23:33:00,98.99,98.99,98.96,98.985,204799993.0
2008-01-14 23:34:00,98.96,98.99,98.96,98.99,374000000.0
2008-01-14 23:35:00,98.99,99.0,98.97,98.99,141800001.0
2008-01-14 23:36:00,98.99,99.015,98.98,99.005,268400000.0
2008-01-14 23:37:00,99.0,99.01,98.96,98.97,281899998.0
2008-01-14 23:38:00,98.97,98.97,98.955,98.96,100000000.0
2008-01-14 23:39:00,98.96,98.965,98.96,98.965,70800000.0
2008-01-14 23:40:00,98.965,98.965,98.96,98.96,54900000.0
2008-01-14 23:41:00,98.96,98.97,98.955,98.97,68500000.0
2008-01-14 23:42:00,98.97,98.975,98.97,98.975,36700000.0
2008-01-14 23:43:00,98.975,98.975,98.96,98.97,228199995.0
2008-01-14 23:44:00,98.975,98.975,98.96,98.975,286199991.0
2008-01-14 23:45:00,98.98,99.0,98.97,98.98,253300001.0
2008-01-14 23:46:00,98.98,98.99,98.96,98.99,149399998.0
2008-01-14 23:47:00,98.99,99.0,98.97,99.0,206300000.0
2008-01-14 23:48:00,99.0,99.0,98.985,98.995,222700000.0
2008-01-14 23:49:00,99.0,99.025,98.99,99.0,97500000.0
2008-01-14 23:50:00,99.0,99.01,98.97,98.98,324100000.0
2008-01-14 23:51:00,98.98,99.01,98.98,99.005,169400000.0
2008-01-14 23:52:00,99.005,99.005,98.98,99.0,164000000.0
2008-01-14 23:53:00,99.0,99.0,98.96,98.96,273300000.0
2008-01-14 23:54:00,98.95,98.975,98.95,98.96,295200000.0
2008-01-14 23:55:00,98.97,98.97,98.93,98.93,405500000.0
2008-01-14 23:56:00,98.93,98.94,98.92,98.93,466200000.0
2008-01-14 23:57:00,98.925,98.955,98.92,98.955,528800006.0
2008-01-14 23:58:00,98.955,98.955,98.92,98.935,506000001.0
2008-01-14 23:59:00,98.92,98.94,98.89,98.92,194800000.0
2008-01-15 00:00:00,98.92,98.92,98.92,98.92,23200000.0
2008-01-15 00:01:00,98.89,98.9,98.89,98.89,133600000.0
2008-01-15 00:02:00,98.89,98.89,98.87,98.88,422900000.0
2008-01-15 00:03:00,98.88,98.89,98.85,98.87,473100000.0
2008-01-15 00:04:00,98.87,98.88,98.85,98.87,503800000.0
2008-01-15 00:05:00,98.86,98.91,98.86,98.9,401100000.0
2008-01-15 00:06:00,98.9,98.92,98.87,98.88,455900000.0
2008-01-15 00:07:00,98.88,98.9,98.88,98.89,508300000.0
2008-01-15 00:08:00,98.89,98.9,98.89,98.9,545400000.0
2008-01-15 00:09:00,98.9,98.91,98.89,98.91,585400000.0
2008-01-15 00:10:00,98.91,98.93,98.88,98.92,490800000.0
2008-01-15 00:11:00,98.92,98.94,98.92,98.94,471300000.0
2008-01-15 00:12:00,98.94,98.98,98.92,98.94,219100000.0
2008-01-15 00:13:00,98.93,98.95,98.93,98.95,135800000.0
2008-01-15 00:14:00,98.95,98.975,98.95,98.96,373900000.0
2008-01-15 00:15:00,98.96,98.975,98.95,98.975,487800000.0
2008-01-15 00:16:00,98.975,98.975,98.96,98.965,350300000.0
2008-01-15 00:17:00,98.965,98.965,98.95,98.965,383000000.0
2008-01-15 00:18:00,98.965,98.965,98.96,98.96,240500000.0
2008-01-15 00:19:00,98.965,98.965,98.965,98.965,56000000.0
2008-01-15 00:20:00,98.965,98.965,98.955,98.955,114000000.0
2008-01-15 00:21:00,98.96,98.96,98.96,98.96,23600000.0
2008-01-15 00:22:00,98.96,98.965,98.95,98.96,82400000.0
2008-01-15 00:23:00,98.95,98.96,98.94,98.94,275500000.0
2008-01-15 00:24:00,98.94,98.95,98.94,98.95,113100000.0
2008-01-15 00:25:00,98.95,98.96,98.94,98.95,54500000.0
2008-01-15 00:26:00,98.95,98.96,98.95,98.96,32700000.0
2008-01-15 00:27:00,98.955,98.96,98.955,98.96,152000000.0
2008-01-15 00:28:00,98.96,98.96,98.96,98.96,48000000.0
2008-01-15 00:29:00,98.95,98.96,98.95,98.96,151800000.0
2008-01-15 00:30:00,98.96,98.96,98.96,98.96,1500000.0
2008-01-15 00:31:00,98.97,98.975,98.97,98.975,3600000.0
2008-01-15 00:32:00,98.975,99.0,98.97,99.0,255600000.0
2008-01-15 00:33:00,99.0,99.0,98.985,99.0,221400000.0
2008-01-15 00:34:00,98.995,99.0,98.99,98.995,213100003.0
2008-01-15 00:35:00,98.995,98.995,98.975,98.995,312300004.0
2008-01-15 00:36:00,98.995,98.995,98.975,98.99,646100000.0
2008-01-15 00:37:00,98.99,98.99,98.98,98.98,161500000.0
2008-01-15 00:38:00,98.98,99.0,98.98,98.98,319700000.0
2008-01-15 00:39:00,98.98,98.99,98.97,98.98,277600000.0
2008-01-15 00:40:00,98.98,98.99,98.975,98.985,490400000.0
2008-01-15 00:41:00,98.985,99.0,98.985,98.99,592699999.0
2008-01-15 00:42:00,98.99,99.025,98.97,99.02,595200005.0
2008-01-15 00:43:00,99.02,99.03,99.02,99.03,376900000.0
2008-01-15 00:44:00,99.025,99.04,99.02,99.03,713800000.0
2008-01-15 00:45:00,99.025,99.03,99.02,99.03,293000000.0
2008-01-15 00:46:00,99.03,99.04,99.02,99.04,194400000.0
2008-01-15 00:47:00,99.04,99.04,99.02,99.02,285700000.0
2008-01-15 00:48:00,99.04,99.04,99.01,99.035,234100005.0
2008-01-15 00:49:00,99.01,99.035,99.01,99.02,264400000.0
2008-01-15 00:50:00,99.02,99.04,99.02,99.04,406400001.0
2008-01-15 00:51:00,99.04,99.05,99.035,99.045,30400000.0
2008-01-15 00:52:00,99.045,99.045,99.02,99.02,102900000.0
2008-01-15 00:53:00,99.02,99.05,99.01,99.035,1110100002.0
2008-01-15 00:54:00,99.035,99.06,99.02,99.045,927900000.0
2008-01-15 00:55:00,99.045,99.06,99.03,99.04,405100000.0
2008-01-15 00:56:00,99.04,99.05,99.04,99.04,287200000.0
2008-01-15 00:57:00,99.04,99.045,99.02,99.045,112000000.0
2008-01-15 00:58:00,99.045,99.045,99.01,99.025,190200000.0
2008-01-15 00:59:00,99.02,99.045,99.02,99.03,263900000.0
2008-01-15 01:00:00,99.03,99.05,99.025,99.03,39800000.0
2008-01-15 01:01:00,99.03,99.075,99.03,99.06,192600000.0
2008-01-15 01:02:00,99.06,99.07,99.02,99.03,66200000.0
2008-01-15 01:03:00,99.025,99.04,99.01,99.035,208200000.0
2008-01-15 01:04:00,99.02,99.05,99.015,99.02,108300000.0
2008-01-15 01:05:00,99.02,99.06,99.015,99.06,476700000.0
2008-01-15 01:06:00,99.06,99.06,99.045,99.06,246600000.0
2008-01-15 01:07:00,99.06,99.07,99.05,99.05,49700000.0
2008-01-15 01:08:00,99.05,99.06,99.045,99.045,49400000.0
2008-01-15 01:09:00,99.045,99.05,99.04,99.04,114200000.0
2008-01-15 01:10:00,99.04,99.04,99.015,99.035,143800000.0
2008-01-15 01:11:00,99.035,99.04,99.02,99.04,34100000.0
2008-01-15 01:12:00,99.03,99.04,99.025,99.03,54700000.0
2008-01-15 01:13:00,99.04,99.06,99.03,99.06,64100000.0
2008-01-15 01:14:00,99.06,99.06,99.045,99.045,40300000.0
2008-01-15 01:15:00,99.045,99.06,99.04,99.045,120600000.0
2008-01-15 01:16:00,99.045,99.08,99.045,99.065,261900000.0
2008-01-15 01:17:00,99.065,99.08,99.05,99.065,299200000.0
2008-01-15 01:18:00,99.065,99.095,99.06,99.07,432600000.0
2008-01-15 01:19:00,99.07,99.11,99.07,99.08,799000003.0
2008-01-15 01:20:00,99.08,99.085,99.06,99.08,451300000.0
2008-01-15 01:21:00,99.08,99.09,99.07,99.09,367400000.0
2008-01-15 01:22:00,99.09,99.09,99.055,99.06,539700000.0
2008-01-15 01:23:00,99.06,99.06,99.01,99.04,820099994.0
2008-01-15 01:24:00,99.04,99.05,99.02,99.03,665999994.0
2008-01-15 01:25:00,99.03,99.04,99.03,99.035,376000000.0
2008-01-15 01:26:00,99.035,99.035,98.975,98.975,314100000.0
2008-01-15 01:27:00,98.985,99.01,98.97,99.0,580599995.0
2008-01-15 01:28:00,99.0,99.01,98.99,99.01,296900000.0
2008-01-15 01:29:00,99.01,99.01,99.0,99.0,385600000.0
2008-01-15 01:30:00,99.0,99.015,98.99,98.99,435100000.0
2008-01-15 01:31:00,98.99,99.02,98.99,99.015,614900000.0
2008-01-15 01:32:00,99.015,99.05,99.015,99.02,366500000.0
2008-01-15 01:33:00,99.02,99.025,99.0,99.0,558200000.0
2008-01-15 01:34:00,99.0,99.005,98.98,99.0,539100002.0
2008-01-15 01:35:00,99.0,99.015,98.98,99.015,446000000.0
2008-01-15 01:36:00,99.015,99.025,99.005,99.01,168800000.0
2008-01-15 01:37:00,99.005,99.01,99.0,99.01,178200000.0
2008-01-15 01:38:00,99.01,99.025,99.01,99.015,102600000.0
2008-01-15 01:39:00,99.015,99.035,99.015,99.03,238200000.0
2008-01-15 01:40:00,99.03,99.05,99.03,99.04,135500000.0
2008-01-15 01:41:00,99.04,99.075,99.04,99.05,293200000.0
2008-01-15 01:42:00,99.06,99.08,99.05,99.05,372600000.0
2008-01-15 01:43:00,99.06,99.09,99.06,99.09,291500000.0
2008-01-15 01:44:00,99.09,99.09,99.07,99.085,170400000.0
2008-01-15 01:45:00,99.085,99.1,99.08,99.095,400700000.0
2008-01-15 01:46:00,99.1,99.105,99.08,99.08,179300000.0
2008-01-15 01:47:00,99.09,99.105,99.08,99.105,52100000.0
2008-01-15 01:48:00,99.105,99.105,99.085,99.09,32300000.0
2008-01-15 01:49:00,99.09,99.09,99.07,99.08,36800000.0
2008-01-15 01:50:00,99.08,99.08,99.05,99.06,267400000.0
2008-01-15 01:51:00,99.06,99.07,99.05,99.07,168100000.0
2008-01-15 01:52:00,99.07,99.085,99.06,99.085,243200000.0
2008-01-15 01:53:00,99.085,99.085,99.055,99.065,56900000.0
2008-01-15 01:54:00,99.07,99.07,99.035,99.05,84700000.0
2008-01-15 01:55:00,99.05,99.06,99.025,99.035,628800000.0
2008-01-15 01:56:00,99.04,99.045,99.03,99.035,344599999.0
2008-01-15 01:57:00,99.04,99.04,99.0,99.0,211000000.0
2008-01-15 01:58:00,99.015,99.03,99.0,99.02,480300000.0
2008-01-15 01:59:00,99.02,99.02,99.015,99.02,464000000.0
2008-01-15 02:00:00,99.02,99.025,99.0,99.0,695299998.0
2008-01-15 02:01:00,99.005,99.01,98.99,99.0,721500000.0
2008-01-15 02:02:00,99.0,99.02,98.98,99.01,699400000.0
2008-01-15 02:03:00,99.01,99.02,98.96,98.96,969699998.0
2008-01-15 02:04:00,98.96,98.98,98.93,98.97,748599994.0
2008-01-15 02:05:00,98.97,98.98,98.96,98.965,123500000.0
2008-01-15 02:06:00,98.965,98.97,98.94,98.965,223500000.0
2008-01-15 02:07:00,98.96,98.99,98.96,98.98,133000000.0
2008-01-15 02:08:00,98.99,98.99,98.96,98.99,321400000.0
2008-01-15 02:09:00,98.99,99.0,98.965,98.975,351700000.0
2008-01-15 02:10:00,98.975,99.01,98.965,98.98,127100000.0
2008-01-15 02:11:00,98.97,99.005,98.96,98.985,260000000.0
2008-01-15 02:12:00,98.985,98.995,98.94,98.96,178400000.0
2008-01-15 02:13:00,98.96,99.0,98.96,98.98,141800000.0
2008-01-15 02:14:00,98.98,99.0,98.98,99.0,62500000.0
2008-01-15 02:15:00,99.0,99.02,98.99,99.015,114700000.0
2008-01-15 02:16:00,99.015,99.04,99.0,99.025,197400000.0
2008-01-15 02:17:00,99.02,99.035,99.01,99.02,36300000.0
2008-01-15 02:18:00,99.02,99.02,99.0,99.0,42000000.0
2008-01-15 02:19:00,99.005,99.005,98.97,98.98,62900000.0
2008-01-15 02:20:00,98.98,98.99,98.965,98.99,218800002.0
2008-01-15 02:21:00,98.99,99.03,98.99,99.015,85100000.0
2008-01-15 02:22:00,99.015,99.035,99.015,99.035,42100000.0
2008-01-15 02:23:00,99.035,99.035,99.01,99.03,114400000.0
2008-01-15 02:24:00,99.035,99.035,99.02,99.03,117300000.0
2008-01-15 02:25:00,99.03,99.03,98.99,98.99,123300000.0
2008-01-15 02:26:00,98.99,99.025,98.99,99.025,78500000.0
2008-01-15 02:27:00,99.025,99.04,99.015,99.025,67400000.0
2008-01-15 02:28:00,99.025,99.035,99.02,99.02,43200000.0
2008-01-15 02:29:00,99.02,99.03,99.015,99.02,123200000.0
2008-01-15 02:30:00,99.02,99.05,99.02,99.035,206500000.0
2008-01-15 02:31:00,99.04,99.045,98.98,99.0,462500001.0
2008-01-15 02:32:00,99.0,99.01,98.965,98.975,460900000.0
2008-01-15 02:33:00,98.975,98.99,98.965,98.98,550700000.0
2008-01-15 02:34:00,98.98,98.98,98.95,98.97,607200000.0
2008-01-15 02:35:00,98.97,98.995,98.96,98.995,399100000.0
2008-01-15 02:36:00,98.995,99.01,98.98,99.01,309900000.0
2008-01-15 02:37:00,99.01,99.01,98.98,98.995,224800000.0
2008-01-15 02:38:00,98.995,99.015,98.995,99.0,130500000.0
2008-01-15 02:39:00,98.995,99.01,98.995,98.995,158300000.0
2008-01-15 02:40:00,98.995,99.02,98.995,99.01,729700000.0
2008-01-15 02:41:00,99.01,99.015,99.0,99.015,213700000.0
2008-01-15 02:42:00,99.015,99.025,99.015,99.025,63600000.0
2008-01-15 02:43:00,99.025,99.025,99.0,99.01,134300000.0
2008-01-15 02:44:00,99.01,99.03,99.01,99.02,124200000.0
2008-01-15 02:45:00,99.02,99.03,99.005,99.01,263100000.0
2008-01-15 02:46:00,99.015,99.02,98.99,98.995,502000000.0
2008-01-15 02:47:00,98.99,98.995,98.92,98.92,480200000.0
2008-01-15 02:48:00,98.92,98.94,98.91,98.92,640700005.0
2008-01-15 02:49:00,98.92,98.93,98.9,98.9,81000000.0
2008-01-15 02:50:00,98.91,98.93,98.89,98.905,183700001.0
2008-01-15 02:51:00,98.905,98.94,98.905,98.935,55300000.0
2008-01-15 02:52:00,98.935,98.935,98.86,98.88,268900000.0
2008-01-15 02:53:00,98.88,98.92,98.87,98.89,282400000.0
2008-01-15 02:54:00,98.89,98.935,98.865,98.91,234200000.0
2008-01-15 02:55:00,98.91,98.965,98.895,98.92,112500000.0
2008-01-15 02:56:00,98.92,98.995,98.91,98.99,252100000.0
2008-01-15 02:57:00,98.99,98.995,98.95,98.96,189400000.0
2008-01-15 02:58:00,98.955,98.975,98.93,98.94,639800000.0
2008-01-15 02:59:00,98.94,98.965,98.93,98.955,585800000.0
2008-01-15 03:00:00,98.95,98.955,98.93,98.935,99600000.0
2008-01-15 03:01:00,98.935,98.965,98.93,98.955,183200000.0
2008-01-15 03:02:00,98.955,98.97,98.94,98.95,131800000.0
2008-01-15 03:03:00,98.95,98.965,98.93,98.93,328600000.0
2008-01-15 03:04:00,98.93,98.98,98.93,98.98,71000000.0
2008-01-15 03:05:00,98.98,99.0,98.975,98.99,363999998.0
2008-01-15 03:06:00,98.99,98.99,98.96,98.96,527099992.0
2008-01-15 03:07:00,98.96,98.975,98.95,98.975,529299997.0
2008-01-15 03:08:00,98.975,98.975,98.96,98.975,29800000.0
2008-01-15 03:09:00,98.96,98.99,98.96,98.98,154100001.0
2008-01-15 03:10:00,98.98,98.985,98.96,98.97,178000000.0
2008-01-15 03:11:00,98.98,98.99,98.97,98.99,110200000.0
2008-01-15 03:12:00,98.995,98.995,98.99,98.995,23600000.0
2008-01-15 03:13:00,98.995,99.01,98.98,98.98,67400000.0
2008-01-15 03:14:00,98.98,99.0,98.98,99.0,97900000.0
2008-01-15 03:15:00,99.0,99.02,98.985,99.01,498900000.0
2008-01-15 03:16:00,99.01,99.015,99.005,99.015,24200000.0
2008-01-15 03:17:00,99.015,99.03,99.01,99.02,138200000.0
2008-01-15 03:18:00,99.02,99.03,99.01,99.03,126500000.0
2008-01-15 03:19:00,99.025,99.06,99.025,99.05,189600000.0
2008-01-15 03:20:00,99.05,99.055,99.03,99.035,73700000.0
2008-01-15 03:21:00,99.035,99.045,99.02,99.02,225200001.0
2008-01-15 03:22:00,99.02,99.035,99.0,99.005,329000001.0
2008-01-15 03:23:00,99.005,99.055,98.99,99.04,474000005.0
2008-01-15 03:24:00,99.04,99.055,99.03,99.05,482899999.0
2008-01-15 03:25:00,99.05,99.055,99.04,99.055,80700000.0
2008-01-15 03:26:00,99.055,99.06,99.02,99.04,193200000.0
2008-01-15 03:27:00,99.04,99.08,99.02,99.03,250400000.0
2008-01-15 03:28:00,99.025,99.075,99.025,99.03,285800000.0
2008-01-15 03:29:00,99.03,99.03,98.995,99.015,799100000.0
2008-01-15 03:30:00,99.01,99.02,98.99,98.995,516199999.0
2008-01-15 03:31:00,98.995,99.01,98.985,98.995,377500000.0
2008-01-15 03:32:00,98.995,99.04,98.995,99.03,324600000.0
2008-01-15 03:33:00,99.03,99.05,98.995,99.0,419700000.0
2008-01-15 03:34:00,98.995,99.015,98.99,99.015,112700000.0
2008-01-15 03:35:00,99.015,99.02,98.965,98.97,418700000.0
2008-01-15 03:36:00,98.97,98.975,98.96,98.97,405000000.0
2008-01-15 03:37:00,98.97,98.97,98.935,98.945,689200000.0
2008-01-15 03:38:00,98.945,98.99,98.945,98.97,953699998.0
2008-01-15 03:39:00,98.955,98.975,98.945,98.945,776600000.0
2008-01-15 03:40:00,98.95,98.97,98.945,98.955,357900000.0
2008-01-15 03:41:00,98.95,98.97,98.945,98.965,111000000.0
2008-01-15 03:42:00,98.965,98.965,98.955,98.955,52300000.0
2008-01-15 03:43:00,98.955,98.955,98.93,98.935,846900000.0
2008-01-15 03:44:00,98.935,98.97,98.935,98.97,327800001.0
2008-01-15 03:45:00,98.965,98.98,98.955,98.975,307900000.0
2008-01-15 03:46:00,98.975,98.98,98.96,98.96,338600000.0
2008-01-15 03:47:00,98.96,98.965,98.95,98.95,65400000.0
2008-01-15 03:48:00,98.95,98.955,98.94,98.945,104800000.0
2008-01-15 03:49:00,98.945,98.96,98.945,98.95,48100000.0
2008-01-15 03:50:00,98.955,98.975,98.94,98.97,182200000.0
2008-01-15 03:51:00,98.96,98.985,98.96,98.98,285900000.0
2008-01-15 03:52:00,98.975,98.99,98.97,98.99,149600000.0
2008-01-15 03:53:00,98.99,98.995,98.98,98.99,71300000.0
2008-01-15 03:54:00,98.99,99.0,98.99,99.0,69800000.0
2008-01-15 03:55:00,99.0,99.01,98.96,98.975,648100001.0
2008-01-15 03:56:00,98.975,98.98,98.965,98.97,307699999.0
2008-01-15 03:57:00,98.97,98.975,98.94,98.96,937900000.0
2008-01-15 03:58:00,98.97,98.985,98.93,98.94,477399997.0
2008-01-15 03:59:00,98.94,98.95,98.935,98.94,418799988.0
2008-01-15 04:00:00,98.94,98.94,98.935,98.94,584799999.0
2008-01-15 04:01:00,98.935,98.955,98.925,98.935,719799988.0
2008-01-15 04:02:00,98.935,98.94,98.91,98.935,288900000.0
2008-01-15 04:03:00,98.93,98.945,98.93,98.94,153800000.0
2008-01-15 04:04:00,98.935,98.95,98.935,98.94,89300000.0
2008-01-15 04:05:00,98.94,98.94,98.905,98.925,129900000.0
2008-01-15 04:06:00,98.925,98.95,98.915,98.935,210100000.0
2008-01-15 04:07:00,98.94,98.96,98.93,98.94,549400000.0
2008-01-15 04:08:00,98.94,98.99,98.935,98.955,606000000.0
2008-01-15 04:09:00,98.955,98.97,98.945,98.96,655500003.0
2008-01-15 04:10:00,98.96,98.99,98.96,98.96,564000000.0
2008-01-15 04:11:00,98.97,98.98,98.96,98.97,915899999.0
2008-01-15 04:12:00,98.97,98.97,98.96,98.97,683200000.0
2008-01-15 04:13:00,98.97,98.99,98.97,98.985,173100000.0
2008-01-15 04:14:00,98.985,98.985,98.97,98.97,61400000.0
2008-01-15 04:15:00,98.97,98.97,98.955,98.955,88100000.0
2008-01-15 04:16:00,98.96,98.98,98.955,98.97,257400000.0
2008-01-15 04:17:00,98.97,98.97,98.955,98.96,221500000.0
2008-01-15 04:18:00,98.96,98.99,98.96,98.99,288500001.0
2008-01-15 04:19:00,98.985,98.995,98.985,98.99,79500000.0
2008-01-15 04:20:00,98.99,98.99,98.98,98.985,69800000.0
2008-01-15 04:21:00,98.985,98.99,98.975,98.99,125600000.0
2008-01-15 04:22:00,98.99,99.0,98.975,99.0,70400000.0
2008-01-15 04:23:00,98.995,99.005,98.985,99.0,78000000.0
2008-01-15 04:24:00,99.0,99.0,98.985,98.99,90400000.0
2008-01-15 04:25:00,98.99,99.0,98.99,98.99,74800000.0
2008-01-15 04:26:00,98.99,99.01,98.985,99.01,45900000.0
2008-01-15 04:27:00,99.01,99.01,99.0,99.0,43000000.0
2008-01-15 04:28:00,99.0,99.02,99.0,99.01,72500000.0
2008-01-15 04:29:00,99.01,99.02,98.98,99.005,88000000.0
2008-01-15 04:30:00,99.005,99.025,99.0,99.025,56700000.0
2008-01-15 04:31:00,99.025,99.03,99.02,99.03,104400000.0
2008-01-15 04:32:00,99.03,99.035,99.015,99.02,111500000.0
2008-01-15 04:33:00,99.02,99.02,99.01,99.01,54600000.0
2008-01-15 04:34:00,99.01,99.025,98.99,99.01,64500000.0
2008-01-15 04:35:00,99.01,99.01,98.985,99.0,49100000.0
2008-01-15 04:36:00,99.0,99.01,98.985,98.985,42500000.0
2008-01-15 04:37:00,98.985,99.0,98.965,98.97,487100001.0
2008-01-15 04:38:00,98.97,98.995,98.97,98.995,48000000.0
2008-01-15 04:39:00,98.995,99.01,98.99,99.0,66700000.0
2008-01-15 04:40:00,98.995,99.01,98.99,99.01,67000000.0
2008-01-15 04:41:00,99.01,99.01,99.0,99.0,61900000.0
2008-01-15 04:42:00,99.0,99.025,99.0,99.015,104700000.0
2008-01-15 04:43:00,99.025,99.03,99.01,99.03,99400000.0
2008-01-15 04:44:00,99.03,99.04,99.02,99.04,124300000.0
2008-01-15 04:45:00,99.035,99.04,99.02,99.04,88000000.0
2008-01-15 04:46:00,99.04,99.06,99.015,99.015,73100000.0
2008-01-15 04:47:00,99.015,99.02,99.01,99.02,130700000.0
2008-01-15 04:48:00,99.015,99.03,98.995,99.02,284600000.0
2008-01-15 04:49:00,99.02,99.025,98.995,99.0,94100000.0
2008-01-15 04:50:00,99.0,99.005,98.99,98.995,50300000.0
2008-01-15 04:51:00,98.995,99.0,98.98,98.98,22700000.0
2008-01-15 04:52:00,98.98,99.0,98.975,98.99,150900000.0
2008-01-15 04:53:00,98.99,98.995,98.98,98.99,293000001.0
2008-01-15 04:54:00,98.98,98.995,98.98,98.98,56200001.0
2008-01-15 04:55:00,98.99,98.995,98.99,98.99,108200000.0
2008-01-15 04:56:00,98.995,99.005,98.985,99.0,67300000.0
2008-01-15 04:57:00,99.0,99.0,98.99,98.99,259300000.0
2008-01-15 04:58:00,98.99,99.0,98.96,98.975,1043399991.0
2008-01-15 04:59:00,98.975,98.98,98.95,98.96,392399999.0
2008-01-15 05:00:00,98.96,98.98,98.955,98.97,443899997.0
2008-01-15 05:01:00,98.97,99.03,98.97,99.015,214800000.0
2008-01-15 05:02:00,99.02,99.02,98.98,98.99,727099999.0
2008-01-15 05:03:00,98.99,98.99,98.99,98.99,662400000.0
2008-01-15 05:04:00,98.99,98.99,98.985,98.99,517100000.0
2008-01-15 05:05:00,98.99,99.02,98.98,98.98,555699998.0
2008-01-15 05:06:00,98.99,99.02,98.99,99.01,104500000.0
2008-01-15 05:07:00,99.005,99.01,98.98,98.99,599200000.0
2008-01-15 05:08:00,98.985,99.0,98.985,99.0,531500000.0
2008-01-15 05:09:00,99.0,99.01,98.995,99.01,552199993.0
2008-01-15 05:10:00,99.01,99.01,98.99,98.99,365700000.0
2008-01-15 05:11:00,98.99,98.99,98.975,98.975,558600000.0
2008-01-15 05:12:00,98.975,98.975,98.955,98.96,593700000.0
2008-01-15 05:13:00,98.96,98.98,98.955,98.965,192300000.0
2008-01-15 05:14:00,98.965,98.965,98.945,98.945,264000007.0
2008-01-15 05:15:00,98.945,98.945,98.885,98.92,993100009.0
2008-01-15 05:16:00,98.92,98.935,98.905,98.935,103500000.0
2008-01-15 05:17:00,98.935,98.95,98.915,98.925,125400000.0
2008-01-15 05:18:00,98.925,98.955,98.915,98.945,443600001.0
2008-01-15 05:19:00,98.945,98.955,98.94,98.945,406200007.0
2008-01-15 05:20:00,98.945,98.96,98.94,98.945,92400000.0
2008-01-15 05:21:00,98.945,98.945,98.935,98.935,125200000.0
2008-01-15 05:22:00,98.94,98.94,98.935,98.94,32600000.0
2008-01-15 05:23:00,98.94,98.94,98.905,98.94,159000000.0
2008-01-15 05:24:00,98.94,98.945,98.925,98.945,90200000.0
2008-01-15 05:25:00,98.945,98.945,98.905,98.93,146200000.0
2008-01-15 05:26:00,98.93,98.94,98.91,98.91,31200000.0
2008-01-15 05:27:00,98.91,98.92,98.91,98.92,10200000.0
2008-01-15 05:28:00,98.91,98.925,98.905,98.91,143800000.0
2008-01-15 05:29:00,98.915,98.915,98.895,98.905,119700000.0
2008-01-15 05:30:00,98.91,98.91,98.9,98.9,73700000.0
2008-01-15 05:31:00,98.9,98.91,98.895,98.905,661300005.0
2008-01-15 05:32:00,98.905,98.925,98.895,98.915,428100005.0
2008-01-15 05:33:00,98.915,98.93,98.895,98.905,133800000.0
2008-01-15 05:34:00,98.905,98.92,98.895,98.91,591400012.0
2008-01-15 05:35:00,98.91,98.92,98.895,98.905,927900003.0
2008-01-15 05:36:00,98.91,98.925,98.895,98.895,260600000.0
2008-01-15 05:37:00,98.9,98.9,98.875,98.89,503200000.0
2008-01-15 05:38:00,98.89,98.905,98.89,98.905,751200000.0
2008-01-15 05:39:00,98.905,98.935,98.895,98.925,299500000.0
2008-01-15 05:40:00,98.925,98.925,98.855,98.895,583100000.0
2008-01-15 05:41:00,98.895,98.895,98.85,98.865,936400000.0
2008-01-15 05:42:00,98.865,98.885,98.865,98.88,216900000.0
2008-01-15 05:43:00,98.88,98.905,98.865,98.9,734900006.0
2008-01-15 05:44:00,98.9,98.92,98.9,98.92,507600000.0
2008-01-15 05:45:00,98.92,98.93,98.885,98.915,1351200012.0
2008-01-15 05:46:00,98.915,98.955,98.915,98.945,1555800006.0
2008-01-15 05:47:00,98.95,98.975,98.94,98.975,1186599995.0
2008-01-15 05:48:00,98.955,98.98,98.945,98.97,1201799996.0
2008-01-15 05:49:00,98.955,98.97,98.945,98.96,942000000.0
2008-01-15 05:50:00,98.96,98.98,98.94,98.945,511200000.0
2008-01-15 05:51:00,98.945,98.96,98.935,98.95,546100001.0
2008-01-15 05:52:00,98.95,98.95,98.925,98.93,562900000.0
2008-01-15 05:53:00,98.93,98.945,98.92,98.94,288900001.0
2008-01-15 05:54:00,98.94,98.94,98.915,98.92,334200002.0
2008-01-15 05:55:00,98.915,98.925,98.905,98.92,391600000.0
2008-01-15 05:56:00,98.915,98.92,98.89,98.895,672199994.0
2008-01-15 05:57:00,98.895,98.91,98.895,98.9,212200000.0
2008-01-15 05:58:00,98.9,98.91,98.89,98.905,710300000.0
2008-01-15 05:59:00,98.905,98.925,98.905,98.905,1280800000.0
2008-01-15 06:00:00,98.905,98.91,98.88,98.91,758299999.0
2008-01-15 06:01:00,98.91,98.91,98.895,98.895,393300000.0
2008-01-15 06:02:00,98.905,98.905,98.885,98.895,269800000.0
2008-01-15 06:03:00,98.895,98.9,98.865,98.875,297600000.0
2008-01-15 06:04:00,98.88,98.885,98.835,98.845,682499999.0
2008-01-15 06:05:00,98.845,98.88,98.845,98.855,127600000.0
2008-01-15 06:06:00,98.855,98.88,98.845,98.88,335800000.0
2008-01-15 06:07:00,98.88,98.88,98.855,98.855,96500000.0
2008-01-15 06:08:00,98.855,98.875,98.85,98.87,214700000.0
2008-01-15 06:09:00,98.87,98.875,98.865,98.875,27600000.0
2008-01-15 06:10:00,98.875,98.88,98.845,98.865,230500000.0
2008-01-15 06:11:00,98.875,98.9,98.855,98.89,300099998.0
2008-01-15 06:12:00,98.89,98.895,98.875,98.875,152900000.0
2008-01-15 06:13:00,98.885,98.89,98.885,98.885,51600000.0
2008-01-15 06:14:00,98.885,98.885,98.865,98.87,343200003.0
2008-01-15 06:15:00,98.87,98.89,98.865,98.875,276900001.0
2008-01-15 06:16:00,98.875,98.885,98.865,98.885,161300000.0
2008-01-15 06:17:00,98.885,98.885,98.84,98.865,907400001.0
2008-01-15 06:18:00,98.865,98.88,98.855,98.865,322800000.0
2008-01-15 06:19:00,98.865,98.875,98.86,98.875,82800000.0
2008-01-15 06:20:00,98.875,98.88,98.855,98.855,527000004.0
2008-01-15 06:21:00,98.865,98.875,98.855,98.87,274400000.0
2008-01-15 06:22:00,98.87,98.915,98.865,98.905,319099999.0
2008-01-15 06:23:00,98.905,98.91,98.87,98.89,554800000.0
2008-01-15 06:24:00,98.89,98.935,98.89,98.92,497199999.0
2008-01-15 06:25:00,98.91,98.92,98.895,98.9,333600000.0
2008-01-15 06:26:00,98.905,98.915,98.875,98.88,841800001.0
2008-01-15 06:27:00,98.88,98.9,98.88,98.895,619100000.0
2008-01-15 06:28:00,98.895,98.9,98.885,98.885,362599999.0
2008-01-15 06:29:00,98.885,98.895,98.88,98.885,56700000.0
2008-01-15 06:30:00,98.885,98.885,98.835,98.86,1152600000.0
2008-01-15 06:31:00,98.865,98.865,98.845,98.845,64900000.0
2008-01-15 06:32:00,98.845,98.855,98.825,98.84,724399998.0
2008-01-15 06:33:00,98.84,98.9,98.84,98.9,971700004.0
2008-01-15 06:34:00,98.89,98.92,98.89,98.915,289000000.0
2008-01-15 06:35:00,98.915,98.93,98.905,98.915,206700000.0
2008-01-15 06:36:00,98.925,98.94,98.915,98.935,324200000.0
2008-01-15 06:37:00,98.925,98.95,98.915,98.92,231000000.0
2008-01-15 06:38:00,98.915,98.94,98.905,98.905,528399999.0
2008-01-15 06:39:00,98.915,98.92,98.895,98.91,446900000.0
2008-01-15 06:40:00,98.91,98.925,98.905,98.915,170400000.0
2008-01-15 06:41:00,98.905,98.925,98.875,98.875,222000001.0
2008-01-15 06:42:00,98.875,98.89,98.875,98.875,313200000.0
2008-01-15 06:43:00,98.875,98.89,98.855,98.87,340100000.0
2008-01-15 06:44:00,98.865,98.895,98.865,98.89,840999998.0
2008-01-15 06:45:00,98.895,98.905,98.875,98.885,412799998.0
2008-01-15 06:46:00,98.885,98.895,98.87,98.895,535099999.0
2008-01-15 06:47:00,98.895,98.91,98.88,98.91,628600000.0
2008-01-15 06:48:00,98.91,98.91,98.895,98.895,119900000.0
2008-01-15 06:49:00,98.895,98.905,98.885,98.895,181800000.0
2008-01-15 06:50:00,98.895,98.905,98.89,98.9,68300000.0
2008-01-15 06:51:00,98.9,98.905,98.875,98.885,259100000.0
2008-01-15 06:52:00,98.895,98.9,98.875,98.875,184600000.0
2008-01-15 06:53:00,98.89,98.89,98.865,98.865,241400001.0
2008-01-15 06:54:00,98.865,98.885,98.865,98.885,169100001.0
2008-01-15 06:55:00,98.885,98.89,98.865,98.875,286400001.0
2008-01-15 06:56:00,98.875,98.91,98.865,98.905,1091100001.0
2008-01-15 06:57:00,98.895,98.925,98.885,98.925,280900000.0
2008-01-15 06:58:00,98.925,98.935,98.91,98.93,629200000.0
2008-01-15 06:59:00,98.93,98.945,98.925,98.935,711300000.0
2008-01-15 07:00:00,98.915,98.935,98.915,98.93,266500000.0
2008-01-15 07:01:00,98.93,98.935,98.905,98.905,768300000.0
2008-01-15 07:02:00,98.905,98.915,98.905,98.91,684500000.0
2008-01-15 07:03:00,98.915,98.935,98.905,98.915,728499996.0
2008-01-15 07:04:00,98.915,98.93,98.91,98.92,297800000.0
2008-01-15 07:05:00,98.92,98.945,98.905,98.91,740000000.0
2008-01-15 07:06:00,98.905,98.91,98.885,98.885,698499995.0
2008-01-15 07:07:00,98.885,98.885,98.85,98.855,1108700000.0
2008-01-15 07:08:00,98.855,98.885,98.84,98.885,807399997.0
2008-01-15 07:09:00,98.885,98.91,98.855,98.865,669699999.0
2008-01-15 07:10:00,98.865,98.885,98.845,98.855,662399996.0
2008-01-15 07:11:00,98.85,98.87,98.85,98.865,74000000.0
2008-01-15 07:12:00,98.865,98.865,98.825,98.845,848800001.0
2008-01-15 07:13:00,98.845,98.875,98.845,98.875,762600000.0
2008-01-15 07:14:00,98.875,98.885,98.865,98.885,286500004.0
2008-01-15 07:15:00,98.885,98.885,98.885,98.885,22800000.0
2008-01-15 07:16:00,98.885,98.885,98.82,98.83,526700004.0
2008-01-15 07:17:00,98.83,98.845,98.825,98.825,244800000.0
2008-01-15 07:18:00,98.825,98.84,98.82,98.835,80000000.0
2008-01-15 07:19:00,98.83,98.845,98.815,98.845,55000000.0
2008-01-15 07:20:00,98.845,98.86,98.835,98.86,292000000.0
2008-01-15 07:21:00,98.86,98.86,98.81,98.82,126800000.0
2008-01-15 07:22:00,98.82,98.845,98.815,98.825,67700000.0
2008-01-15 07:23:00,98.825,98.83,98.795,98.815,394200000.0
2008-01-15 07:24:00,98.815,98.85,98.795,98.825,1076700001.0
2008-01-15 07:25:00,98.825,98.835,98.81,98.83,782600000.0
2008-01-15 07:26:00,98.83,98.835,98.815,98.82,142500000.0
2008-01-15 07:27:00,98.82,98.84,98.82,98.835,63800000.0
2008-01-15 07:28:00,98.835,98.835,98.825,98.825,158600000.0
2008-01-15 07:29:00,98.825,98.835,98.8,98.805,93900000.0
2008-01-15 07:30:00,98.805,98.815,98.775,98.795,237200000.0
2008-01-15 07:31:00,98.8,98.82,98.795,98.805,83300000.0
2008-01-15 07:32:00,98.805,98.82,98.805,98.815,310700005.0
2008-01-15 07:33:00,98.815,98.835,98.805,98.83,159200000.0
2008-01-15 07:34:00,98.83,98.86,98.825,98.845,100100000.0
2008-01-15 07:35:00,98.845,98.87,98.845,98.85,127200000.0
2008-01-15 07:36:00,98.86,98.88,98.855,98.88,84500000.0
2008-01-15 07:37:00,98.88,98.885,98.845,98.88,237400000.0
2008-01-15 07:38:00,98.88,98.9,98.88,98.895,45600000.0
2008-01-15 07:39:00,98.895,98.9,98.875,98.875,141100000.0
2008-01-15 07:40:00,98.885,98.905,98.855,98.86,247900000.0
2008-01-15 07:41:00,98.86,98.88,98.85,98.855,573900000.0
2008-01-15 07:42:00,98.855,98.87,98.845,98.86,443400001.0
2008-01-15 07:43:00,98.855,98.895,98.855,98.885,593500004.0
2008-01-15 07:44:00,98.89,98.895,98.845,98.855,590700000.0
2008-01-15 07:45:00,98.85,98.86,98.835,98.86,684700000.0
2008-01-15 07:46:00,98.86,98.9,98.855,98.885,88600000.0
2008-01-15 07:47:00,98.885,98.895,98.875,98.89,94800000.0
2008-01-15 07:48:00,98.89,98.905,98.88,98.89,46300000.0
2008-01-15 07:49:00,98.89,98.9,98.855,98.865,140400000.0
2008-01-15 07:50:00,98.865,98.885,98.865,98.88,54400000.0
2008-01-15 07:51:00,98.88,98.9,98.865,98.895,154300000.0
2008-01-15 07:52:00,98.9,98.91,98.865,98.865,296900004.0
2008-01-15 07:53:00,98.875,98.88,98.855,98.86,105999999.0
2008-01-15 07:54:00,98.86,98.88,98.855,98.865,123000000.0
2008-01-15 07:55:00,98.865,98.875,98.855,98.865,49400000.0
2008-01-15 07:56:00,98.855,98.86,98.825,98.86,93000000.0
2008-01-15 07:57:00,98.86,98.86,98.84,98.855,226700000.0
2008-01-15 07:58:00,98.855,98.855,98.845,98.845,146200000.0
2008-01-15 07:59:00,98.845,98.855,98.82,98.82,406500000.0
2008-01-15 08:00:00,98.82,98.835,98.79,98.83,366100005.0
2008-01-15 08:01:00,98.825,98.84,98.82,98.83,100900000.0
2008-01-15 08:02:00,98.83,98.855,98.83,98.835,70500000.0
2008-01-15 08:03:00,98.83,98.83,98.785,98.805,529200000.0
2008-01-15 08:04:00,98.81,98.84,98.785,98.84,359500001.0
2008-01-15 08:05:00,98.84,98.84,98.825,98.825,119300000.0
2008-01-15 08:06:00,98.825,98.885,98.825,98.855,364500001.0
2008-01-15 08:07:00,98.855,98.87,98.825,98.83,318400001.0
2008-01-15 08:08:00,98.83,98.845,98.82,98.84,223400000.0
2008-01-15 08:09:00,98.84,98.89,98.84,98.855,400500000.0
2008-01-15 08:10:00,98.855,98.855,98.815,98.835,422700000.0
2008-01-15 08:11:00,98.835,98.835,98.805,98.815,323500002.0
2008-01-15 08:12:00,98.815,98.855,98.805,98.855,230800000.0
2008-01-15 08:13:00,98.855,98.855,98.84,98.845,138400000.0
2008-01-15 08:14:00,98.845,98.855,98.83,98.835,200700000.0
2008-01-15 08:15:00,98.835,98.86,98.82,98.84,280300000.0
2008-01-15 08:16:00,98.84,98.85,98.815,98.83,454900000.0
2008-01-15 08:17:00,98.83,98.84,98.825,98.835,67800000.0
2008-01-15 08:18:00,98.835,98.865,98.835,98.85,415700000.0
2008-01-15 08:19:00,98.85,98.86,98.835,98.835,188500000.0
2008-01-15 08:20:00,98.845,98.855,98.825,98.84,312900000.0
2008-01-15 08:21:00,98.835,98.845,98.825,98.84,144600000.0
2008-01-15 08:22:00,98.835,98.85,98.83,98.835,126200000.0
2008-01-15 08:23:00,98.835,98.85,98.815,98.825,257700001.0
2008-01-15 08:24:00,98.83,98.84,98.815,98.825,208000000.0
2008-01-15 08:25:00,98.825,98.84,98.815,98.84,279700000.0
2008-01-15 08:26:00,98.835,98.84,98.815,98.825,276100000.0
2008-01-15 08:27:00,98.825,98.85,98.815,98.84,247600000.0
2008-01-15 08:28:00,98.84,98.84,98.795,98.8,118300000.0
2008-01-15 08:29:00,98.8,98.815,98.795,98.815,166200000.0
2008-01-15 08:30:00,98.815,98.825,98.76,98.76,294400000.0
2008-01-15 08:31:00,98.76,98.785,98.745,98.765,1009200001.0
2008-01-15 08:32:00,98.765,98.795,98.755,98.785,91400000.0
2008-01-15 08:33:00,98.775,98.785,98.735,98.78,1344100001.0
2008-01-15 08:34:00,98.78,98.795,98.77,98.78,775000005.0
2008-01-15 08:35:00,98.785,98.81,98.77,98.8,191900000.0
2008-01-15 08:36:00,98.795,98.835,98.795,98.805,121200000.0
2008-01-15 08:37:00,98.815,98.82,98.8,98.805,44800000.0
2008-01-15 08:38:00,98.81,98.81,98.775,98.79,269300000.0
2008-01-15 08:39:00,98.805,98.82,98.79,98.815,90500000.0
2008-01-15 08:40:00,98.815,98.84,98.81,98.825,134300000.0
2008-01-15 08:41:00,98.83,98.84,98.815,98.835,244700000.0
2008-01-15 08:42:00,98.835,98.85,98.825,98.84,67400000.0
2008-01-15 08:43:00,98.84,98.84,98.825,98.825,118600000.0
2008-01-15 08:44:00,98.825,98.875,98.825,98.865,510400000.0
2008-01-15 08:45:00,98.875,98.895,98.865,98.88,688200001.0
2008-01-15 08:46:00,98.875,98.88,98.845,98.88,1094700000.0
2008-01-15 08:47:00,98.88,98.9,98.865,98.9,537800000.0
2008-01-15 08:48:00,98.9,98.9,98.855,98.875,1099999999.0
2008-01-15 08:49:00,98.865,98.94,98.865,98.915,498200000.0
2008-01-15 08:50:00,98.915,98.955,98.91,98.93,606700000.0
2008-01-15 08:51:00,98.92,98.92,98.89,98.895,269700000.0
2008-01-15 08:52:00,98.895,98.905,98.835,98.845,906800000.0
2008-01-15 08:53:00,98.84,98.85,98.78,98.815,523900000.0
2008-01-15 08:54:00,98.815,98.83,98.795,98.82,168300000.0
2008-01-15 08:55:00,98.82,98.91,98.815,98.885,585800000.0
2008-01-15 08:56:00,98.885,98.895,98.865,98.885,320300000.0
2008-01-15 08:57:00,98.885,98.91,98.855,98.875,783600006.0
2008-01-15 08:58:00,98.88,98.885,98.835,98.855,333600004.0
2008-01-15 08:59:00,98.855,98.87,98.815,98.84,887200001.0
2008-01-15 09:00:00,98.835,98.88,98.83,98.87,573899999.0
2008-01-15 09:01:00,98.87,98.925,98.86,98.905,665000005.0
2008-01-15 09:02:00,98.915,98.935,98.9,98.905,646000000.0
2008-01-15 09:03:00,98.9,98.935,98.895,98.915,404100000.0
2008-01-15 09:04:00,98.915,98.92,98.89,98.895,300699998.0
2008-01-15 09:05:00,98.895,98.905,98.88,98.9,257400000.0
2008-01-15 09:06:00,98.9,98.905,98.885,98.885,371400001.0
2008-01-15 09:07:00,98.895,98.9,98.87,98.9,666200001.0
2008-01-15 09:08:00,98.895,98.905,98.865,98.875,614000002.0
2008-01-15 09:09:00,98.875,98.885,98.85,98.855,186600000.0
2008-01-15 09:10:00,98.855,98.86,98.845,98.855,94000000.0
2008-01-15 09:11:00,98.855,98.86,98.845,98.855,66200000.0
2008-01-15 09:12:00,98.855,98.875,98.855,98.87,47100000.0
2008-01-15 09:13:00,98.87,98.87,98.82,98.845,87700000.0
2008-01-15 09:14:00,98.845,98.845,98.805,98.815,795600002.0
2008-01-15 09:15:00,98.815,98.835,98.795,98.81,127800000.0
2008-01-15 09:16:00,98.81,98.825,98.805,98.805,284200000.0
2008-01-15 09:17:00,98.81,98.82,98.755,98.785,283400000.0
2008-01-15 09:18:00,98.785,98.795,98.745,98.765,189400000.0
2008-01-15 09:19:00,98.765,98.77,98.715,98.745,520300001.0
2008-01-15 09:20:00,98.745,98.76,98.725,98.76,661300003.0
2008-01-15 09:21:00,98.76,98.76,98.69,98.69,498500000.0
2008-01-15 09:22:00,98.69,98.705,98.66,98.69,188400000.0
2008-01-15 09:23:00,98.69,98.72,98.665,98.675,456299994.0
2008-01-15 09:24:00,98.68,98.725,98.675,98.715,686099996.0
2008-01-15 09:25:00,98.72,98.745,98.715,98.725,364400001.0
2008-01-15 09:26:00,98.725,98.735,98.695,98.7,201299999.0
2008-01-15 09:27:00,98.7,98.73,98.7,98.725,236600000.0
2008-01-15 09:28:00,98.725,98.755,98.725,98.74,131500000.0
2008-01-15 09:29:00,98.74,98.755,98.715,98.74,739900002.0
2008-01-15 09:30:00,98.74,98.765,98.73,98.74,197000000.0
2008-01-15 09:31:00,98.74,98.75,98.725,98.725,523900007.0
2008-01-15 09:32:00,98.725,98.735,98.705,98.715,190400000.0
2008-01-15 09:33:00,98.715,98.74,98.715,98.715,416800000.0
2008-01-15 09:34:00,98.715,98.725,98.695,98.715,563500000.0
2008-01-15 09:35:00,98.715,98.715,98.675,98.685,683900001.0
2008-01-15 09:36:00,98.685,98.72,98.67,98.685,832100000.0
2008-01-15 09:37:00,98.69,98.715,98.685,98.695,541600004.0
2008-01-15 09:38:00,98.685,98.715,98.675,98.715,881600005.0
2008-01-15 09:39:00,98.705,98.72,98.705,98.705,296900000.0
2008-01-15 09:40:00,98.715,98.72,98.685,98.69,331200001.0
2008-01-15 09:41:00,98.685,98.685,98.58,98.585,404400000.0
2008-01-15 09:42:00,98.585,98.6,98.505,98.51,337300000.0
2008-01-15 09:43:00,98.51,98.555,98.5,98.525,353400003.0
2008-01-15 09:44:00,98.515,98.58,98.505,98.555,721899996.0
2008-01-15 09:45:00,98.565,98.635,98.565,98.625,261300000.0
2008-01-15 09:46:00,98.615,98.74,98.605,98.64,775700000.0
2008-01-15 09:47:00,98.665,98.675,98.625,98.66,393000001.0
2008-01-15 09:48:00,98.66,98.685,98.64,98.665,190400000.0
2008-01-15 09:49:00,98.665,98.675,98.645,98.655,391900001.0
2008-01-15 09:50:00,98.665,98.675,98.635,98.645,851500001.0
2008-01-15 09:51:00,98.635,98.685,98.625,98.655,612599999.0
2008-01-15 09:52:00,98.655,98.655,98.6,98.62,95300000.0
2008-01-15 09:53:00,98.62,98.62,98.575,98.605,283600000.0
2008-01-15 09:54:00,98.61,98.63,98.585,98.61,181700000.0
2008-01-15 09:55:00,98.61,98.645,98.6,98.62,69500000.0
2008-01-15 09:56:00,98.62,98.64,98.605,98.64,242600000.0
2008-01-15 09:57:00,98.635,98.65,98.63,98.635,52700000.0
2008-01-15 09:58:00,98.635,98.655,98.625,98.63,314800000.0
2008-01-15 09:59:00,98.63,98.645,98.605,98.615,95600000.0
2008-01-15 10:00:00,98.615,98.65,98.615,98.625,737500000.0
2008-01-15 10:01:00,98.615,98.62,98.58,98.595,174200000.0
2008-01-15 10:02:00,98.595,98.61,98.565,98.59,379100001.0
2008-01-15 10:03:00,98.595,98.595,98.545,98.57,81900000.0
2008-01-15 10:04:00,98.57,98.575,98.525,98.525,147200000.0
2008-01-15 10:05:00,98.525,98.535,98.5,98.515,664100000.0
2008-01-15 10:06:00,98.515,98.525,98.395,98.42,587800000.0
2008-01-15 10:07:00,98.415,98.425,98.375,98.385,796400000.0
2008-01-15 10:08:00,98.385,98.39,98.335,98.375,677300000.0
2008-01-15 10:09:00,98.38,98.45,98.375,98.415,141400000.0
2008-01-15 10:10:00,98.415,98.425,98.35,98.36,119900000.0
2008-01-15 10:11:00,98.36,98.395,98.305,98.31,228600000.0
2008-01-15 10:12:00,98.31,98.345,98.275,98.285,498500002.0
2008-01-15 10:13:00,98.285,98.335,98.285,98.32,213400000.0
2008-01-15 10:14:00,98.32,98.35,98.305,98.345,417100000.0
2008-01-15 10:15:00,98.345,98.355,98.32,98.32,331600000.0
2008-01-15 10:16:00,98.315,98.38,98.31,98.38,81700000.0
2008-01-15 10:17:00,98.365,98.375,98.335,98.35,345200001.0
2008-01-15 10:18:00,98.35,98.36,98.32,98.325,362700000.0
2008-01-15 10:19:00,98.34,98.385,98.325,98.385,215800000.0
2008-01-15 10:20:00,98.385,98.41,98.36,98.385,339899999.0
2008-01-15 10:21:00,98.385,98.385,98.335,98.35,362200000.0
2008-01-15 10:22:00,98.35,98.35,98.285,98.315,668900000.0
2008-01-15 10:23:00,98.31,98.37,98.305,98.335,361700000.0
2008-01-15 10:24:00,98.325,98.385,98.315,98.355,469700001.0
2008-01-15 10:25:00,98.38,98.39,98.34,98.37,124400000.0
2008-01-15 10:26:00,98.37,98.37,98.35,98.365,39000000.0
2008-01-15 10:27:00,98.365,98.37,98.335,98.345,126500000.0
2008-01-15 10:28:00,98.345,98.355,98.315,98.335,804600002.0
2008-01-15 10:29:00,98.335,98.34,98.3,98.325,744200005.0
2008-01-15 10:30:00,98.305,98.345,98.305,98.34,450700000.0
2008-01-15 10:31:00,98.34,98.36,98.33,98.355,100400000.0
2008-01-15 10:32:00,98.355,98.36,98.315,98.325,622300006.0
2008-01-15 10:33:00,98.325,98.335,98.31,98.325,103800000.0
2008-01-15 10:34:00,98.325,98.38,98.315,98.37,607200012.0
2008-01-15 10:35:00,98.37,98.41,98.365,98.365,242700000.0
2008-01-15 10:36:00,98.355,98.36,98.33,98.36,249400000.0
2008-01-15 10:37:00,98.36,98.37,98.345,98.365,193000000.0
2008-01-15 10:38:00,98.365,98.38,98.355,98.375,355500000.0
2008-01-15 10:39:00,98.375,98.39,98.36,98.36,329100000.0
2008-01-15 10:40:00,98.36,98.44,98.36,98.415,244500001.0
2008-01-15 10:41:00,98.415,98.435,98.365,98.375,213800000.0
2008-01-15 10:42:00,98.375,98.375,98.355,98.36,84800000.0
2008-01-15 10:43:00,98.36,98.38,98.355,98.365,188500000.0
2008-01-15 10:44:00,98.365,98.395,98.345,98.39,431200000.0
2008-01-15 10:45:00,98.39,98.4,98.365,98.375,805300000.0
2008-01-15 10:46:00,98.37,98.385,98.355,98.365,792599997.0
2008-01-15 10:47:00,98.365,98.405,98.365,98.395,572900000.0
2008-01-15 10:48:00,98.395,98.405,98.35,98.39,848900000.0
2008-01-15 10:49:00,98.39,98.395,98.365,98.375,635899999.0
2008-01-15 10:50:00,98.375,98.385,98.36,98.385,374600000.0
2008-01-15 10:51:00,98.375,98.445,98.375,98.435,570500001.0
2008-01-15 10:52:00,98.435,98.475,98.425,98.44,867200000.0
2008-01-15 10:53:00,98.44,98.44,98.395,98.405,612799999.0
2008-01-15 10:54:00,98.4,98.42,98.39,98.395,333400000.0
2008-01-15 10:55:00,98.395,98.405,98.355,98.375,663400000.0
2008-01-15 10:56:00,98.385,98.43,98.365,98.43,673400002.0
2008-01-15 10:57:00,98.43,98.45,98.415,98.435,169100000.0
2008-01-15 10:58:00,98.435,98.44,98.415,98.425,536100000.0
2008-01-15 10:59:00,98.425,98.44,98.42,98.43,98300000.0
2008-01-15 11:00:00,98.43,98.46,98.395,98.415,169500000.0
2008-01-15 11:01:00,98.415,98.455,98.415,98.435,437400002.0
2008-01-15 11:02:00,98.435,98.56,98.435,98.53,510200000.0
2008-01-15 11:03:00,98.53,98.53,98.485,98.485,543200002.0
2008-01-15 11:04:00,98.485,98.495,98.44,98.445,1526500000.0
2008-01-15 11:05:00,98.44,98.465,98.435,98.44,1544200002.0
2008-01-15 11:06:00,98.44,98.525,98.435,98.5,698800000.0
2008-01-15 11:07:00,98.5,98.5,98.435,98.485,858100000.0
2008-01-15 11:08:00,98.485,98.505,98.445,98.455,630599998.0
2008-01-15 11:09:00,98.465,98.465,98.425,98.445,339500000.0
2008-01-15 11:10:00,98.445,98.465,98.42,98.42,522299998.0
2008-01-15 11:11:00,98.42,98.425,98.39,98.39,190900000.0
2008-01-15 11:12:00,98.39,98.41,98.37,98.38,221800000.0
2008-01-15 11:13:00,98.38,98.385,98.345,98.355,345300001.0
2008-01-15 11:14:00,98.355,98.375,98.35,98.37,284200000.0
2008-01-15 11:15:00,98.37,98.385,98.345,98.38,495200002.0
2008-01-15 11:16:00,98.375,98.385,98.325,98.35,384500000.0
2008-01-15 11:17:00,98.355,98.375,98.34,98.36,51500000.0
2008-01-15 11:18:00,98.365,98.365,98.345,98.35,343700000.0
2008-01-15 11:19:00,98.35,98.365,98.335,98.345,588499994.0
2008-01-15 11:20:00,98.345,98.355,98.325,98.34,803700000.0
2008-01-15 11:21:00,98.34,98.345,98.325,98.33,248599999.0
2008-01-15 11:22:00,98.33,98.34,98.315,98.34,764600000.0
2008-01-15 11:23:00,98.34,98.345,98.325,98.34,213900000.0
2008-01-15 11:24:00,98.34,98.34,98.315,98.315,207900001.0
2008-01-15 11:25:00,98.315,98.36,98.295,98.325,703000001.0
2008-01-15 11:26:00,98.315,98.355,98.295,98.35,504600002.0
2008-01-15 11:27:00,98.35,98.35,98.305,98.305,193100000.0
2008-01-15 11:28:00,98.3,98.325,98.295,98.305,527400000.0
2008-01-15 11:29:00,98.305,98.33,98.305,98.32,224500000.0
2008-01-15 11:30:00,98.325,98.38,98.325,98.375,296700000.0
2008-01-15 11:31:00,98.375,98.41,98.365,98.4,568800000.0
2008-01-15 11:32:00,98.4,98.425,98.385,98.385,635400003.0
2008-01-15 11:33:00,98.385,98.435,98.375,98.425,546699999.0
2008-01-15 11:34:00,98.425,98.445,98.42,98.445,268000000.0
2008-01-15 11:35:00,98.435,98.495,98.425,98.495,728499998.0
2008-01-15 11:36:00,98.5,98.525,98.485,98.525,710599996.0
2008-01-15 11:37:00,98.525,98.525,98.465,98.465,735399996.0
2008-01-15 11:38:00,98.47,98.505,98.455,98.47,96800000.0
2008-01-15 11:39:00,98.465,98.515,98.465,98.495,395499998.0
2008-01-15 11:40:00,98.495,98.515,98.455,98.455,591500000.0
2008-01-15 11:41:00,98.455,98.49,98.455,98.48,844200000.0
2008-01-15 11:42:00,98.48,98.48,98.455,98.47,406500004.0
2008-01-15 11:43:00,98.47,98.475,98.44,98.45,163200000.0
2008-01-15 11:44:00,98.45,98.455,98.435,98.45,421800001.0
2008-01-15 11:45:00,98.45,98.485,98.445,98.46,365900001.0
2008-01-15 11:46:00,98.465,98.48,98.44,98.455,405299998.0
2008-01-15 11:47:00,98.455,98.455,98.395,98.435,507900000.0
2008-01-15 11:48:00,98.435,98.455,98.415,98.445,368100000.0
2008-01-15 11:49:00,98.445,98.5,98.445,98.495,521600001.0
2008-01-15 11:50:00,98.495,98.5,98.425,98.43,488300000.0
2008-01-15 11:51:00,98.43,98.465,98.43,98.46,136700000.0
2008-01-15 11:52:00,98.445,98.47,98.435,98.47,566500000.0
2008-01-15 11:53:00,98.47,98.48,98.425,98.455,291300000.0
2008-01-15 11:54:00,98.45,98.455,98.435,98.455,304900000.0
2008-01-15 11:55:00,98.455,98.465,98.435,98.465,64400000.0
2008-01-15 11:56:00,98.46,98.46,98.42,98.455,54800000.0
2008-01-15 11:57:00,98.455,98.455,98.42,98.455,280700000.0
2008-01-15 11:58:00,98.455,98.465,98.405,98.42,447400005.0
2008-01-15 11:59:00,98.425,98.46,98.415,98.425,294299999.0
2008-01-15 12:00:00,98.445,98.455,98.395,98.405,773400003.0
2008-01-15 12:01:00,98.41,98.42,98.385,98.415,566300001.0
2008-01-15 12:02:00,98.415,98.425,98.385,98.425,462800000.0
2008-01-15 12:03:00,98.425,98.44,98.39,98.435,345600000.0
2008-01-15 12:04:00,98.44,98.46,98.405,98.43,312100000.0
2008-01-15 12:05:00,98.43,98.435,98.405,98.415,95900000.0
2008-01-15 12:06:00,98.415,98.45,98.405,98.415,626499999.0
2008-01-15 12:07:00,98.415,98.435,98.395,98.42,584700000.0
2008-01-15 12:08:00,98.415,98.45,98.415,98.435,265899999.0
2008-01-15 12:09:00,98.435,98.445,98.425,98.435,69100000.0
2008-01-15 12:10:00,98.435,98.45,98.425,98.445,297200000.0
2008-01-15 12:11:00,98.445,98.46,98.435,98.445,188600001.0
2008-01-15 12:12:00,98.445,98.46,98.415,98.44,483200001.0
2008-01-15 12:13:00,98.44,98.46,98.435,98.46,403200000.0
2008-01-15 12:14:00,98.445,98.46,98.415,98.415,432200001.0
2008-01-15 12:15:00,98.415,98.445,98.415,98.435,795600000.0
2008-01-15 12:16:00,98.445,98.455,98.425,98.435,311500000.0
2008-01-15 12:17:00,98.445,98.45,98.415,98.425,629100001.0
2008-01-15 12:18:00,98.415,98.44,98.415,98.435,450399998.0
2008-01-15 12:19:00,98.435,98.505,98.425,98.505,137700000.0
2008-01-15 12:20:00,98.495,98.5,98.465,98.48,387500003.0
2008-01-15 12:21:00,98.475,98.48,98.465,98.48,57700000.0
2008-01-15 12:22:00,98.475,98.495,98.475,98.485,299200000.0
2008-01-15 12:23:00,98.485,98.51,98.48,98.505,481400000.0
2008-01-15 12:24:00,98.505,98.53,98.485,98.505,353900000.0
2008-01-15 12:25:00,98.51,98.545,98.495,98.5,167300000.0
2008-01-15 12:26:00,98.495,98.52,98.485,98.51,276300000.0
2008-01-15 12:27:00,98.505,98.505,98.485,98.485,275600000.0
2008-01-15 12:28:00,98.485,98.49,98.455,98.485,532600000.0
2008-01-15 12:29:00,98.485,98.485,98.455,98.475,329200000.0
2008-01-15 12:30:00,98.475,98.495,98.475,98.495,85300000.0
2008-01-15 12:31:00,98.495,98.515,98.485,98.495,220400001.0
2008-01-15 12:32:00,98.495,98.505,98.475,98.485,587100001.0
2008-01-15 12:33:00,98.485,98.5,98.485,98.5,583500000.0
2008-01-15 12:34:00,98.495,98.51,98.48,98.505,334600000.0
2008-01-15 12:35:00,98.505,98.505,98.47,98.475,178400000.0
2008-01-15 12:36:00,98.475,98.49,98.465,98.465,178900000.0
2008-01-15 12:37:00,98.465,98.525,98.465,98.52,498400000.0
2008-01-15 12:38:00,98.515,98.515,98.485,98.495,251000000.0
2008-01-15 12:39:00,98.495,98.495,98.46,98.48,500899998.0
2008-01-15 12:40:00,98.475,98.53,98.475,98.53,89000000.0
2008-01-15 12:41:00,98.53,98.545,98.505,98.515,181000000.0
2008-01-15 12:42:00,98.52,98.54,98.52,98.52,29400000.0
2008-01-15 12:43:00,98.52,98.52,98.475,98.49,508000000.0
2008-01-15 12:44:00,98.49,98.5,98.465,98.465,128200000.0
2008-01-15 12:45:00,98.465,98.49,98.455,98.465,246500000.0
2008-01-15 12:46:00,98.465,98.485,98.465,98.48,172200000.0
2008-01-15 12:47:00,98.485,98.505,98.475,98.49,560099999.0
2008-01-15 12:48:00,98.49,98.515,98.475,98.505,220200000.0
2008-01-15 12:49:00,98.505,98.51,98.465,98.48,532400002.0
2008-01-15 12:50:00,98.475,98.505,98.465,98.475,148200000.0
2008-01-15 12:51:00,98.475,98.51,98.465,98.495,77500000.0
2008-01-15 12:52:00,98.495,98.515,98.475,98.495,128400000.0
2008-01-15 12:53:00,98.495,98.51,98.475,98.49,215300000.0
2008-01-15 12:54:00,98.49,98.5,98.465,98.465,150800000.0
2008-01-15 12:55:00,98.485,98.49,98.45,98.46,76600000.0
2008-01-15 12:56:00,98.46,98.485,98.445,98.475,111300000.0
2008-01-15 12:57:00,98.475,98.48,98.455,98.475,345000000.0
2008-01-15 12:58:00,98.475,98.475,98.465,98.47,84200000.0
2008-01-15 12:59:00,98.47,98.51,98.46,98.5,76800000.0
2008-01-15 13:00:00,98.5,98.5,98.485,98.49,36000000.0
2008-01-15 13:01:00,98.49,98.52,98.49,98.51,65700000.0
2008-01-15 13:02:00,98.51,98.51,98.495,98.505,100800000.0
2008-01-15 13:03:00,98.505,98.525,98.5,98.505,77000000.0
2008-01-15 13:04:00,98.52,98.535,98.505,98.525,338300000.0
2008-01-15 13:05:00,98.525,98.545,98.505,98.545,144800000.0
2008-01-15 13:06:00,98.545,98.58,98.54,98.565,213900001.0
2008-01-15 13:07:00,98.565,98.565,98.535,98.535,481200001.0
2008-01-15 13:08:00,98.535,98.565,98.535,98.565,275100000.0
2008-01-15 13:09:00,98.565,98.585,98.56,98.58,33400000.0
2008-01-15 13:10:00,98.58,98.585,98.545,98.575,225700000.0
2008-01-15 13:11:00,98.57,98.585,98.545,98.575,204000000.0
2008-01-15 13:12:00,98.575,98.58,98.545,98.57,306900000.0
2008-01-15 13:13:00,98.57,98.58,98.485,98.53,84500000.0
2008-01-15 13:14:00,98.53,98.535,98.505,98.515,107300000.0
2008-01-15 13:15:00,98.515,98.585,98.515,98.555,342900000.0
2008-01-15 13:16:00,98.56,98.595,98.555,98.58,310500000.0
2008-01-15 13:17:00,98.58,98.585,98.54,98.565,299800000.0
2008-01-15 13:18:00,98.555,98.58,98.545,98.555,394100000.0
2008-01-15 13:19:00,98.555,98.595,98.555,98.595,117400000.0
2008-01-15 13:20:00,98.595,98.615,98.545,98.545,103100000.0
2008-01-15 13:21:00,98.545,98.615,98.545,98.61,247800000.0
2008-01-15 13:22:00,98.615,98.635,98.605,98.605,545600000.0
2008-01-15 13:23:00,98.605,98.645,98.6,98.645,622200000.0
2008-01-15 13:24:00,98.625,98.66,98.625,98.64,135100000.0
2008-01-15 13:25:00,98.63,98.645,98.615,98.615,356300000.0
2008-01-15 13:26:00,98.615,98.64,98.595,98.625,623599999.0
2008-01-15 13:27:00,98.625,98.71,98.615,98.69,1088900000.0
2008-01-15 13:28:00,98.69,98.705,98.655,98.68,216600000.0
2008-01-15 13:29:00,98.68,98.76,98.665,98.75,700700000.0
2008-01-15 13:30:00,98.75,98.9,98.695,98.855,475900000.0
2008-01-15 13:31:00,98.845,98.845,98.765,98.805,1106000000.0
2008-01-15 13:32:00,98.81,98.825,98.755,98.825,772800000.0
2008-01-15 13:33:00,98.825,98.905,98.81,98.88,423600000.0
2008-01-15 13:34:00,98.885,98.885,98.805,98.815,616600000.0
2008-01-15 13:35:00,98.815,98.86,98.765,98.795,642699998.0
2008-01-15 13:36:00,98.8,98.81,98.77,98.775,458900000.0
2008-01-15 13:37:00,98.775,98.82,98.775,98.81,192000000.0
2008-01-15 13:38:00,98.81,98.84,98.785,98.795,450900000.0
2008-01-15 13:39:00,98.8,98.805,98.78,98.785,369800002.0
2008-01-15 13:40:00,98.775,98.805,98.755,98.8,421599999.0
2008-01-15 13:41:00,98.795,98.805,98.775,98.785,408300000.0
2008-01-15 13:42:00,98.805,98.835,98.805,98.825,132200000.0
2008-01-15 13:43:00,98.825,98.87,98.82,98.845,597000000.0
2008-01-15 13:44:00,98.845,98.845,98.755,98.755,386500000.0
2008-01-15 13:45:00,98.765,98.805,98.76,98.795,766300002.0
2008-01-15 13:46:00,98.795,98.8,98.775,98.78,235300000.0
2008-01-15 13:47:00,98.78,98.825,98.77,98.785,225000000.0
2008-01-15 13:48:00,98.785,98.835,98.76,98.815,642100003.0
2008-01-15 13:49:00,98.815,98.82,98.765,98.77,63800000.0
2008-01-15 13:50:00,98.77,98.81,98.76,98.775,191399999.0
2008-01-15 13:51:00,98.795,98.835,98.765,98.81,221299999.0
2008-01-15 13:52:00,98.81,98.825,98.78,98.8,125700000.0
2008-01-15 13:53:00,98.8,98.84,98.785,98.805,310000000.0
2008-01-15 13:54:00,98.805,98.825,98.785,98.785,486100000.0
2008-01-15 13:55:00,98.785,98.795,98.755,98.77,655900001.0
2008-01-15 13:56:00,98.77,98.79,98.745,98.755,164900000.0
2008-01-15 13:57:00,98.755,98.775,98.725,98.755,533799999.0
2008-01-15 13:58:00,98.755,98.795,98.755,98.765,221800000.0
2008-01-15 13:59:00,98.775,98.8,98.755,98.785,434500000.0
2008-01-15 14:00:00,98.785,98.82,98.755,98.755,493400000.0
2008-01-15 14:01:00,98.755,98.79,98.745,98.755,440600000.0
2008-01-15 14:02:00,98.755,98.79,98.755,98.78,430900000.0
2008-01-15 14:03:00,98.78,98.78,98.745,98.755,811299999.0
2008-01-15 14:04:00,98.76,98.8,98.755,98.78,522099999.0
2008-01-15 14:05:00,98.795,98.795,98.755,98.775,521700002.0
2008-01-15 14:06:00,98.775,98.79,98.765,98.78,143100000.0
2008-01-15 14:07:00,98.78,98.815,98.76,98.805,306600002.0
2008-01-15 14:08:00,98.805,98.815,98.775,98.785,540800000.0
2008-01-15 14:09:00,98.785,98.795,98.745,98.755,477200000.0
2008-01-15 14:10:00,98.755,98.755,98.71,98.715,365000000.0
2008-01-15 14:11:00,98.715,98.73,98.685,98.685,611200000.0
2008-01-15 14:12:00,98.685,98.73,98.685,98.715,479300000.0
2008-01-15 14:13:00,98.71,98.755,98.695,98.75,603899997.0
2008-01-15 14:14:00,98.75,98.76,98.735,98.76,437400002.0
2008-01-15 14:15:00,98.76,98.76,98.72,98.73,190800000.0
2008-01-15 14:16:00,98.725,98.73,98.685,98.725,760100006.0
2008-01-15 14:17:00,98.725,98.735,98.715,98.725,136500000.0
2008-01-15 14:18:00,98.715,98.73,98.705,98.72,298500000.0
2008-01-15 14:19:00,98.715,98.735,98.705,98.715,423000000.0
2008-01-15 14:20:00,98.72,98.72,98.685,98.695,400400003.0
2008-01-15 14:21:00,98.705,98.705,98.67,98.68,293500001.0
2008-01-15 14:22:00,98.68,98.685,98.675,98.68,172800000.0
2008-01-15 14:23:00,98.68,98.7,98.68,98.7,282900000.0
2008-01-15 14:24:00,98.7,98.715,98.685,98.71,381600000.0
2008-01-15 14:25:00,98.705,98.72,98.695,98.71,459199990.0
2008-01-15 14:26:00,98.71,98.715,98.695,98.7,195100001.0
2008-01-15 14:27:00,98.705,98.715,98.695,98.7,301100000.0
2008-01-15 14:28:00,98.7,98.71,98.695,98.695,88000000.0
2008-01-15 14:29:00,98.695,98.7,98.685,98.695,299099998.0
2008-01-15 14:30:00,98.695,98.715,98.685,98.715,99400000.0
2008-01-15 14:31:00,98.715,98.725,98.695,98.72,308200000.0
2008-01-15 14:32:00,98.725,98.725,98.715,98.725,337300000.0
2008-01-15 14:33:00,98.72,98.735,98.675,98.69,692000004.0
2008-01-15 14:34:00,98.69,98.725,98.675,98.725,268900000.0
2008-01-15 14:35:00,98.725,98.74,98.715,98.72,80000000.0
2008-01-15 14:36:00,98.72,98.725,98.695,98.71,269400000.0
2008-01-15 14:37:00,98.71,98.71,98.685,98.7,216900000.0
2008-01-15 14:38:00,98.705,98.715,98.695,98.715,117300000.0
2008-01-15 14:39:00,98.715,98.72,98.685,98.695,360200000.0
2008-01-15 14:40:00,98.69,98.71,98.68,98.69,427399999.0
2008-01-15 14:41:00,98.69,98.7,98.635,98.65,703000002.0
2008-01-15 14:42:00,98.665,98.685,98.64,98.67,554000001.0
2008-01-15 14:43:00,98.67,98.68,98.655,98.67,203900000.0
2008-01-15 14:44:00,98.67,98.67,98.64,98.65,312000000.0
2008-01-15 14:45:00,98.65,98.66,98.635,98.66,149600000.0
2008-01-15 14:46:00,98.66,98.665,98.625,98.625,205200000.0
2008-01-15 14:47:00,98.625,98.645,98.615,98.64,644100004.0
2008-01-15 14:48:00,98.64,98.65,98.62,98.635,375500000.0
2008-01-15 14:49:00,98.635,98.635,98.605,98.62,516300001.0
2008-01-15 14:50:00,98.625,98.64,98.605,98.615,421500002.0
2008-01-15 14:51:00,98.615,98.635,98.605,98.615,1195700002.0
2008-01-15 14:52:00,98.615,98.64,98.605,98.615,604400000.0
2008-01-15 14:53:00,98.615,98.64,98.605,98.605,594100002.0
2008-01-15 14:54:00,98.605,98.63,98.585,98.615,394000002.0
2008-01-15 14:55:00,98.615,98.625,98.595,98.6,865800004.0
2008-01-15 14:56:00,98.595,98.62,98.58,98.59,307000000.0
2008-01-15 14:57:00,98.59,98.605,98.57,98.59,675199996.0
2008-01-15 14:58:00,98.59,98.595,98.57,98.58,247000000.0
2008-01-15 14:59:00,98.58,98.59,98.555,98.585,712999997.0
2008-01-15 15:00:00,98.585,98.615,98.585,98.605,761700005.0
2008-01-15 15:01:00,98.605,98.61,98.585,98.59,424900000.0
2008-01-15 15:02:00,98.585,98.625,98.58,98.615,249500000.0
2008-01-15 15:03:00,98.615,98.62,98.61,98.62,34800000.0
2008-01-15 15:04:00,98.62,98.68,98.605,98.655,312600000.0
2008-01-15 15:05:00,98.655,98.675,98.625,98.625,897099988.0
2008-01-15 15:06:00,98.64,98.66,98.615,98.635,401599999.0
2008-01-15 15:07:00,98.64,98.665,98.615,98.625,59500000.0
2008-01-15 15:08:00,98.625,98.63,98.605,98.61,293800000.0
2008-01-15 15:09:00,98.6,98.63,98.595,98.62,158300000.0
2008-01-15 15:10:00,98.62,98.665,98.615,98.64,322600000.0
2008-01-15 15:11:00,98.64,98.66,98.625,98.625,237300000.0
2008-01-15 15:12:00,98.62,98.67,98.595,98.65,853199998.0
2008-01-15 15:13:00,98.65,98.665,98.615,98.665,651600005.0
2008-01-15 15:14:00,98.665,98.695,98.635,98.65,665999999.0
2008-01-15 15:15:00,98.65,98.725,98.645,98.685,439199997.0
2008-01-15 15:16:00,98.685,98.705,98.68,98.68,245300000.0
2008-01-15 15:17:00,98.675,98.705,98.675,98.7,208200000.0
2008-01-15 15:18:00,98.7,98.75,98.685,98.735,95100000.0
2008-01-15 15:19:00,98.735,98.735,98.695,98.705,636200001.0
2008-01-15 15:20:00,98.705,98.73,98.68,98.715,916600000.0
2008-01-15 15:21:00,98.72,98.775,98.715,98.77,468100000.0
2008-01-15 15:22:00,98.77,98.785,98.745,98.76,114100000.0
2008-01-15 15:23:00,98.76,98.765,98.745,98.755,376799999.0
2008-01-15 15:24:00,98.755,98.79,98.735,98.765,799800000.0
2008-01-15 15:25:00,98.77,98.805,98.755,98.775,141300000.0
2008-01-15 15:26:00,98.775,98.775,98.735,98.745,536800001.0
2008-01-15 15:27:00,98.745,98.77,98.74,98.765,199800000.0
2008-01-15 15:28:00,98.765,98.775,98.735,98.77,365900000.0
2008-01-15 15:29:00,98.77,98.775,98.725,98.755,312499999.0
2008-01-15 15:30:00,98.755,98.765,98.545,98.605,953800000.0
2008-01-15 15:31:00,98.605,98.64,98.415,98.445,1172700000.0
2008-01-15 15:32:00,98.445,98.445,98.275,98.435,628099997.0
2008-01-15 15:33:00,98.44,98.455,98.315,98.34,775900000.0
2008-01-15 15:34:00,98.345,98.39,98.275,98.34,675700000.0
2008-01-15 15:35:00,98.34,98.435,98.325,98.42,332600000.0
2008-01-15 15:36:00,98.415,98.435,98.355,98.37,1058500004.0
2008-01-15 15:37:00,98.375,98.385,98.305,98.305,764200000.0
2008-01-15 15:38:00,98.305,98.375,98.265,98.29,523000000.0
2008-01-15 15:39:00,98.29,98.29,98.17,98.195,1013200000.0
2008-01-15 15:40:00,98.19,98.25,98.155,98.17,853000002.0
2008-01-15 15:41:00,98.175,98.255,98.165,98.225,904100001.0
2008-01-15 15:42:00,98.225,98.29,98.215,98.255,634800004.0
2008-01-15 15:43:00,98.245,98.275,98.225,98.23,833900003.0
2008-01-15 15:44:00,98.23,98.28,98.21,98.27,888200000.0
2008-01-15 15:45:00,98.26,98.335,98.255,98.29,651000000.0
2008-01-15 15:46:00,98.29,98.295,98.245,98.29,76400000.0
2008-01-15 15:47:00,98.29,98.295,98.24,98.245,126300000.0
2008-01-15 15:48:00,98.245,98.275,98.23,98.245,146600000.0
2008-01-15 15:49:00,98.24,98.275,98.225,98.25,242100001.0
2008-01-15 15:50:00,98.24,98.28,98.235,98.235,624899999.0
2008-01-15 15:51:00,98.235,98.285,98.235,98.26,637700008.0
2008-01-15 15:52:00,98.265,98.265,98.22,98.225,168700000.0
2008-01-15 15:53:00,98.225,98.225,98.125,98.135,830999996.0
2008-01-15 15:54:00,98.135,98.16,98.115,98.12,374700000.0
2008-01-15 15:55:00,98.125,98.16,98.115,98.13,377300000.0
2008-01-15 15:56:00,98.115,98.155,98.115,98.15,397400000.0
2008-01-15 15:57:00,98.15,98.205,98.14,98.175,258600003.0
2008-01-15 15:58:00,98.17,98.18,98.135,98.145,640300003.0
2008-01-15 15:59:00,98.145,98.16,98.125,98.16,222000000.0
2008-01-15 16:00:00,98.16,98.185,98.115,98.185,538900000.0
2008-01-15 16:01:00,98.185,98.2,98.165,98.165,356500000.0
2008-01-15 16:02:00,98.165,98.175,98.13,98.155,894799999.0
2008-01-15 16:03:00,98.155,98.175,98.135,98.145,1026999999.0
2008-01-15 16:04:00,98.145,98.18,98.115,98.16,546100002.0
2008-01-15 16:05:00,98.16,98.175,98.11,98.15,266600000.0
2008-01-15 16:06:00,98.15,98.16,98.105,98.135,225000000.0
2008-01-15 16:07:00,98.115,98.15,98.095,98.115,770700003.0
2008-01-15 16:08:00,98.11,98.13,98.075,98.12,637200000.0
2008-01-15 16:09:00,98.115,98.175,98.105,98.175,208300000.0
2008-01-15 16:10:00,98.175,98.21,98.175,98.195,778700002.0
2008-01-15 16:11:00,98.195,98.21,98.18,98.2,97400000.0
2008-01-15 16:12:00,98.2,98.21,98.17,98.185,726199999.0
2008-01-15 16:13:00,98.2,98.22,98.175,98.2,125700000.0
2008-01-15 16:14:00,98.2,98.21,98.175,98.205,505600000.0
2008-01-15 16:15:00,98.205,98.255,98.195,98.245,227000000.0
2008-01-15 16:16:00,98.245,98.285,98.235,98.235,310600000.0
2008-01-15 16:17:00,98.235,98.27,98.23,98.24,691799999.0
2008-01-15 16:18:00,98.24,98.26,98.22,98.245,589300000.0
2008-01-15 16:19:00,98.245,98.265,98.235,98.245,815500000.0
2008-01-15 16:20:00,98.245,98.305,98.24,98.28,673900003.0
2008-01-15 16:21:00,98.28,98.315,98.255,98.275,503699999.0
2008-01-15 16:22:00,98.28,98.305,98.255,98.295,561200001.0
2008-01-15 16:23:00,98.295,98.32,98.265,98.295,366300000.0
2008-01-15 16:24:00,98.3,98.3,98.275,98.275,730699998.0
2008-01-15 16:25:00,98.275,98.3,98.265,98.295,497300000.0
2008-01-15 16:26:00,98.3,98.31,98.285,98.29,181800000.0
2008-01-15 16:27:00,98.29,98.31,98.275,98.275,778500000.0
2008-01-15 16:28:00,98.28,98.285,98.25,98.28,253499999.0
2008-01-15 16:29:00,98.28,98.31,98.27,98.275,409700002.0
2008-01-15 16:30:00,98.28,98.28,98.235,98.235,854799999.0
2008-01-15 16:31:00,98.25,98.265,98.23,98.26,252400000.0
2008-01-15 16:32:00,98.255,98.255,98.22,98.25,557200001.0
2008-01-15 16:33:00,98.25,98.3,98.235,98.285,611200000.0
2008-01-15 16:34:00,98.285,98.32,98.265,98.315,905000006.0
2008-01-15 16:35:00,98.31,98.33,98.295,98.32,62800000.0
2008-01-15 16:36:00,98.325,98.37,98.32,98.345,57300000.0
2008-01-15 16:37:00,98.345,98.365,98.315,98.315,626400002.0
2008-01-15 16:38:00,98.315,98.34,98.295,98.315,555100012.0
2008-01-15 16:39:00,98.315,98.375,98.31,98.365,57600000.0
2008-01-15 16:40:00,98.365,98.37,98.325,98.345,59300000.0
2008-01-15 16:41:00,98.345,98.355,98.325,98.35,427900000.0
2008-01-15 16:42:00,98.345,98.355,98.295,98.295,425700001.0
2008-01-15 16:43:00,98.305,98.32,98.29,98.295,120800000.0
2008-01-15 16:44:00,98.305,98.33,98.275,98.315,493100000.0
2008-01-15 16:45:00,98.315,98.34,98.315,98.325,262700000.0
2008-01-15 16:46:00,98.325,98.345,98.305,98.335,480800000.0
2008-01-15 16:47:00,98.34,98.37,98.325,98.37,626200003.0
2008-01-15 16:48:00,98.375,98.375,98.335,98.365,721900002.0
2008-01-15 16:49:00,98.345,98.36,98.325,98.335,277700000.0
2008-01-15 16:50:00,98.33,98.35,98.315,98.345,549800000.0
2008-01-15 16:51:00,98.345,98.38,98.335,98.38,88900000.0
2008-01-15 16:52:00,98.375,98.4,98.355,98.395,405200007.0
2008-01-15 16:53:00,98.395,98.415,98.37,98.375,240900000.0
2008-01-15 16:54:00,98.37,98.4,98.365,98.385,224400000.0
2008-01-15 16:55:00,98.385,98.405,98.365,98.375,155200000.0
2008-01-15 16:56:00,98.39,98.395,98.365,98.375,333000002.0
2008-01-15 16:57:00,98.37,98.38,98.325,98.325,85700000.0
2008-01-15 16:58:00,98.325,98.355,98.295,98.305,119900000.0
2008-01-15 16:59:00,98.3,98.39,98.3,98.365,335300000.0
2008-01-15 17:00:00,98.395,98.435,98.355,98.4,406700000.0
2008-01-15 17:01:00,98.385,98.41,98.365,98.37,245100000.0
2008-01-15 17:02:00,98.37,98.405,98.335,98.345,69200000.0
2008-01-15 17:03:00,98.345,98.36,98.335,98.345,59200000.0
2008-01-15 17:04:00,98.345,98.345,98.335,98.335,114300000.0
2008-01-15 17:05:00,98.335,98.345,98.315,98.34,57200000.0
2008-01-15 17:06:00,98.34,98.34,98.285,98.305,414700002.0
2008-01-15 17:07:00,98.305,98.325,98.29,98.295,393500000.0
2008-01-15 17:08:00,98.295,98.335,98.275,98.33,461600000.0
2008-01-15 17:09:00,98.345,98.41,98.345,98.39,438000000.0
2008-01-15 17:10:00,98.385,98.41,98.355,98.38,432800000.0
2008-01-15 17:11:00,98.365,98.38,98.325,98.335,386300003.0
2008-01-15 17:12:00,98.335,98.34,98.315,98.32,51000000.0
2008-01-15 17:13:00,98.32,98.335,98.295,98.325,125000000.0
2008-01-15 17:14:00,98.325,98.345,98.275,98.305,517800002.0
2008-01-15 17:15:00,98.305,98.315,98.285,98.3,132600000.0
2008-01-15 17:16:00,98.295,98.305,98.275,98.295,115900000.0
2008-01-15 17:17:00,98.295,98.315,98.275,98.295,414200000.0
2008-01-15 17:18:00,98.29,98.295,98.265,98.29,395800000.0
2008-01-15 17:19:00,98.285,98.3,98.27,98.3,201200000.0
2008-01-15 17:20:00,98.3,98.315,98.285,98.295,94600000.0
2008-01-15 17:21:00,98.305,98.31,98.275,98.305,287900000.0
2008-01-15 17:22:00,98.3,98.3,98.235,98.265,396300000.0
2008-01-15 17:23:00,98.265,98.3,98.215,98.23,308600000.0
2008-01-15 17:24:00,98.235,98.24,98.205,98.225,460000000.0
2008-01-15 17:25:00,98.22,98.24,98.215,98.235,44300000.0
2008-01-15 17:26:00,98.235,98.24,98.205,98.22,545500001.0
2008-01-15 17:27:00,98.225,98.235,98.215,98.235,309100000.0
2008-01-15 17:28:00,98.23,98.245,98.21,98.21,171000000.0
2008-01-15 17:29:00,98.205,98.23,98.195,98.205,1040600001.0
2008-01-15 17:30:00,98.21,98.215,98.15,98.16,625600000.0
2008-01-15 17:31:00,98.16,98.205,98.15,98.195,523000000.0
2008-01-15 17:32:00,98.195,98.215,98.165,98.175,628700002.0
2008-01-15 17:33:00,98.195,98.205,98.165,98.18,708800000.0
2008-01-15 17:34:00,98.18,98.21,98.17,98.175,830100000.0
2008-01-15 17:35:00,98.175,98.19,98.155,98.155,490700000.0
2008-01-15 17:36:00,98.165,98.175,98.135,98.14,351000002.0
2008-01-15 17:37:00,98.14,98.18,98.115,98.15,456800013.0
2008-01-15 17:38:00,98.15,98.175,98.135,98.165,341400000.0
2008-01-15 17:39:00,98.155,98.17,98.135,98.16,433400001.0
2008-01-15 17:40:00,98.155,98.16,98.115,98.135,920700008.0
2008-01-15 17:41:00,98.135,98.135,98.095,98.095,1361600013.0
2008-01-15 17:42:00,98.095,98.125,98.095,98.105,1128700005.0
2008-01-15 17:43:00,98.105,98.11,98.065,98.07,996200001.0
2008-01-15 17:44:00,98.065,98.105,98.065,98.1,672800000.0
2008-01-15 17:45:00,98.1,98.15,98.095,98.125,604100007.0
2008-01-15 17:46:00,98.135,98.145,98.085,98.1,778800004.0
2008-01-15 17:47:00,98.085,98.125,98.08,98.085,313500002.0
2008-01-15 17:48:00,98.085,98.095,98.03,98.035,84300000.0
2008-01-15 17:49:00,98.035,98.04,97.935,97.985,447000000.0
2008-01-15 17:50:00,97.98,97.995,97.955,97.995,98700000.0
2008-01-15 17:51:00,97.99,98.005,97.945,97.965,391200003.0
2008-01-15 17:52:00,97.96,98.02,97.955,98.015,199400001.0
2008-01-15 17:53:00,98.005,98.08,98.005,98.08,330300000.0
2008-01-15 17:54:00,98.08,98.115,98.045,98.045,174500000.0
2008-01-15 17:55:00,98.04,98.07,98.04,98.05,82100000.0
2008-01-15 17:56:00,98.05,98.07,98.035,98.07,105000000.0
2008-01-15 17:57:00,98.07,98.08,98.05,98.05,389900000.0
2008-01-15 17:58:00,98.05,98.06,98.01,98.03,216600000.0
2008-01-15 17:59:00,98.025,98.035,97.985,98.0,385300000.0
2008-01-15 18:00:00,98.0,98.015,97.975,98.01,511400000.0
2008-01-15 18:01:00,98.015,98.025,97.99,97.99,707100000.0
2008-01-15 18:02:00,97.99,98.005,97.955,97.955,142900000.0
2008-01-15 18:03:00,97.96,97.985,97.915,97.97,562599999.0
2008-01-15 18:04:00,97.97,97.985,97.955,97.975,649799999.0
2008-01-15 18:05:00,97.985,98.015,97.965,98.01,292400000.0
2008-01-15 18:06:00,98.01,98.04,97.995,98.04,321100000.0
2008-01-15 18:07:00,98.035,98.045,98.01,98.03,327500000.0
2008-01-15 18:08:00,98.03,98.045,98.005,98.005,705800000.0
2008-01-15 18:09:00,98.005,98.03,98.005,98.025,536600000.0
2008-01-15 18:10:00,98.02,98.035,97.995,98.005,386000000.0
2008-01-15 18:11:00,98.005,98.04,98.005,98.015,268600000.0
2008-01-15 18:12:00,98.02,98.075,98.015,98.075,395000000.0
2008-01-15 18:13:00,98.07,98.07,98.04,98.05,496599998.0
2008-01-15 18:14:00,98.045,98.05,98.025,98.03,224500000.0
2008-01-15 18:15:00,98.03,98.05,97.995,98.045,547000000.0
2008-01-15 18:16:00,98.045,98.065,98.025,98.05,323900000.0
2008-01-15 18:17:00,98.06,98.06,98.035,98.035,161100000.0
2008-01-15 18:18:00,98.035,98.045,98.025,98.045,150300000.0
2008-01-15 18:19:00,98.045,98.055,98.005,98.015,850599995.0
2008-01-15 18:20:00,98.01,98.04,98.005,98.035,416100000.0
2008-01-15 18:21:00,98.035,98.055,98.025,98.055,355300001.0
2008-01-15 18:22:00,98.055,98.055,98.025,98.035,639399992.0
2008-01-15 18:23:00,98.035,98.08,98.025,98.07,381500000.0
2008-01-15 18:24:00,98.065,98.08,98.005,98.025,883300000.0
2008-01-15 18:25:00,98.015,98.065,97.995,98.015,765299999.0
2008-01-15 18:26:00,98.02,98.03,97.97,97.995,556700000.0
2008-01-15 18:27:00,97.995,98.025,97.945,97.945,848900001.0
2008-01-15 18:28:00,97.945,97.945,97.865,97.925,602500000.0
2008-01-15 18:29:00,97.925,98.04,97.905,98.015,460200000.0
2008-01-15 18:30:00,98.015,98.04,97.95,97.955,787800000.0
2008-01-15 18:31:00,97.955,97.965,97.905,97.905,215100000.0
2008-01-15 18:32:00,97.905,97.975,97.905,97.95,362100000.0
2008-01-15 18:33:00,97.95,97.955,97.915,97.93,623500000.0
2008-01-15 18:34:00,97.93,97.945,97.89,97.915,123400000.0
2008-01-15 18:35:00,97.915,97.945,97.885,97.895,375400000.0
2008-01-15 18:36:00,97.895,97.945,97.895,97.91,172700000.0
2008-01-15 18:37:00,97.91,97.965,97.91,97.965,440900000.0
2008-01-15 18:38:00,97.96,97.98,97.935,97.965,338000000.0
2008-01-15 18:39:00,97.975,97.975,97.935,97.95,443500002.0
2008-01-15 18:40:00,97.95,97.975,97.935,97.945,134400000.0
2008-01-15 18:41:00,97.945,98.02,97.945,97.975,203100000.0
2008-01-15 18:42:00,97.975,97.995,97.935,97.96,947899999.0
2008-01-15 18:43:00,97.96,98.015,97.955,97.985,172500000.0
2008-01-15 18:44:00,97.99,98.01,97.965,97.97,208700000.0
2008-01-15 18:45:00,97.97,97.985,97.96,97.975,76400000.0
2008-01-15 18:46:00,97.965,98.01,97.945,97.985,978000001.0
2008-01-15 18:47:00,97.985,97.995,97.955,97.995,411500000.0
2008-01-15 18:48:00,98.0,98.025,97.99,98.02,59000000.0
2008-01-15 18:49:00,98.02,98.03,98.0,98.01,93000000.0
2008-01-15 18:50:00,98.01,98.035,97.985,98.035,346900002.0
2008-01-15 18:51:00,98.03,98.03,97.985,98.015,627000002.0
2008-01-15 18:52:00,98.005,98.02,97.995,98.005,598800000.0
2008-01-15 18:53:00,97.995,98.015,97.985,98.005,690299999.0
2008-01-15 18:54:00,97.995,98.035,97.995,98.035,430500000.0
2008-01-15 18:55:00,98.045,98.065,98.035,98.04,189400000.0
2008-01-15 18:56:00,98.04,98.06,98.005,98.005,449299999.0
2008-01-15 18:57:00,98.005,98.08,98.005,98.075,248100000.0
2008-01-15 18:58:00,98.075,98.11,98.045,98.06,604600000.0
2008-01-15 18:59:00,98.055,98.06,98.04,98.055,356400000.0
2008-01-15 19:00:00,98.055,98.08,98.045,98.065,241900000.0
2008-01-15 19:01:00,98.065,98.09,98.045,98.08,512400006.0
2008-01-15 19:02:00,98.08,98.115,98.05,98.055,712400001.0
2008-01-15 19:03:00,98.055,98.17,98.04,98.165,640500000.0
2008-01-15 19:04:00,98.155,98.2,98.12,98.13,406400000.0
2008-01-15 19:05:00,98.13,98.13,98.105,98.115,384500000.0
2008-01-15 19:06:00,98.115,98.12,98.08,98.115,453500000.0
2008-01-15 19:07:00,98.115,98.13,98.095,98.125,393600000.0
2008-01-15 19:08:00,98.125,98.14,98.105,98.125,506799999.0
2008-01-15 19:09:00,98.125,98.145,98.105,98.14,426300000.0
2008-01-15 19:10:00,98.135,98.18,98.125,98.175,481100000.0
2008-01-15 19:11:00,98.18,98.22,98.165,98.215,47100000.0
2008-01-15 19:12:00,98.22,98.24,98.18,98.19,406900000.0
2008-01-15 19:13:00,98.19,98.2,98.165,98.18,354900000.0
2008-01-15 19:14:00,98.18,98.185,98.16,98.165,125300000.0
2008-01-15 19:15:00,98.17,98.195,98.155,98.175,209700000.0
2008-01-15 19:16:00,98.18,98.2,98.175,98.18,100700000.0
2008-01-15 19:17:00,98.18,98.18,98.135,98.135,64200000.0
2008-01-15 19:18:00,98.135,98.15,98.115,98.125,385100000.0
2008-01-15 19:19:00,98.135,98.135,98.105,98.125,276399998.0
2008-01-15 19:20:00,98.115,98.125,98.075,98.115,535100002.0
2008-01-15 19:21:00,98.115,98.13,98.095,98.12,436400007.0
2008-01-15 19:22:00,98.12,98.14,98.11,98.125,66100000.0
2008-01-15 19:23:00,98.12,98.14,98.095,98.14,91200000.0
2008-01-15 19:24:00,98.135,98.16,98.105,98.105,433800000.0
2008-01-15 19:25:00,98.115,98.115,98.08,98.115,718700000.0
2008-01-15 19:26:00,98.12,98.14,98.11,98.135,94000000.0
2008-01-15 19:27:00,98.14,98.14,98.115,98.115,160800000.0
2008-01-15 19:28:00,98.13,98.16,98.115,98.125,288800001.0
2008-01-15 19:29:00,98.125,98.135,98.105,98.11,578300000.0
2008-01-15 19:30:00,98.11,98.135,98.105,98.115,662000000.0
2008-01-15 19:31:00,98.11,98.12,98.095,98.11,1011099996.0
2008-01-15 19:32:00,98.11,98.11,98.095,98.1,161300000.0
2008-01-15 19:33:00,98.105,98.105,98.07,98.085,304500000.0
2008-01-15 19:34:00,98.08,98.085,98.065,98.07,106400000.0
2008-01-15 19:35:00,98.07,98.075,98.055,98.06,471399999.0
2008-01-15 19:36:00,98.06,98.065,98.035,98.055,642100000.0
2008-01-15 19:37:00,98.055,98.07,98.05,98.05,224300000.0
2008-01-15 19:38:00,98.055,98.06,98.035,98.04,328600000.0
2008-01-15 19:39:00,98.045,98.045,98.015,98.025,210300000.0
2008-01-15 19:40:00,98.025,98.035,98.02,98.035,150500000.0
2008-01-15 19:41:00,98.04,98.075,98.04,98.065,212400000.0
2008-01-15 19:42:00,98.065,98.075,98.05,98.055,223500000.0
2008-01-15 19:43:00,98.055,98.06,98.04,98.04,70800000.0
2008-01-15 19:44:00,98.04,98.055,98.04,98.05,40700000.0
2008-01-15 19:45:00,98.05,98.05,97.995,98.015,273600000.0
2008-01-15 19:46:00,98.015,98.02,97.955,97.98,810799999.0
2008-01-15 19:47:00,97.98,98.02,97.97,98.015,822200001.0
2008-01-15 19:48:00,98.005,98.035,98.005,98.02,273500000.0
2008-01-15 19:49:00,98.02,98.055,98.005,98.05,228500000.0
2008-01-15 19:50:00,98.05,98.05,98.025,98.04,406700000.0
2008-01-15 19:51:00,98.025,98.055,98.025,98.045,281700000.0
2008-01-15 19:52:00,98.05,98.065,98.045,98.06,286500000.0
2008-01-15 19:53:00,98.06,98.065,98.045,98.055,224700000.0
2008-01-15 19:54:00,98.06,98.075,98.055,98.07,121800000.0
2008-01-15 19:55:00,98.065,98.075,98.045,98.07,364299998.0
2008-01-15 19:56:00,98.075,98.085,98.055,98.055,864200001.0
2008-01-15 19:57:00,98.075,98.1,98.055,98.1,53100000.0
2008-01-15 19:58:00,98.1,98.1,98.055,98.085,112000001.0
2008-01-15 19:59:00,98.085,98.12,98.085,98.12,184500000.0
2008-01-15 20:00:00,98.125,98.165,98.105,98.11,77000000.0
2008-01-15 20:01:00,98.105,98.125,98.095,98.12,185900000.0
2008-01-15 20:02:00,98.12,98.145,98.11,98.13,55400000.0
2008-01-15 20:03:00,98.13,98.155,98.105,98.13,298600000.0
2008-01-15 20:04:00,98.125,98.125,98.095,98.115,145200000.0
2008-01-15 20:05:00,98.115,98.13,98.085,98.085,227100000.0
2008-01-15 20:06:00,98.095,98.13,98.085,98.12,195200000.0
2008-01-15 20:07:00,98.115,98.13,98.115,98.12,34200000.0
2008-01-15 20:08:00,98.12,98.15,98.115,98.145,59800000.0
2008-01-15 20:09:00,98.145,98.18,98.115,98.17,148500000.0
2008-01-15 20:10:00,98.17,98.175,98.165,98.17,26600000.0
2008-01-15 20:11:00,98.17,98.2,98.165,98.18,360200000.0
2008-01-15 20:12:00,98.185,98.185,98.155,98.165,282000000.0
2008-01-15 20:13:00,98.155,98.175,98.155,98.165,401400001.0
2008-01-15 20:14:00,98.175,98.18,98.155,98.17,325000003.0
2008-01-15 20:15:00,98.17,98.17,98.135,98.145,329300000.0
2008-01-15 20:16:00,98.145,98.145,98.1,98.115,101400000.0
2008-01-15 20:17:00,98.12,98.135,98.095,98.135,114300000.0
2008-01-15 20:18:00,98.135,98.15,98.115,98.15,282700000.0
2008-01-15 20:19:00,98.15,98.16,98.115,98.125,253200000.0
2008-01-15 20:20:00,98.125,98.125,98.085,98.085,312400000.0
2008-01-15 20:21:00,98.105,98.105,98.065,98.075,347600000.0
2008-01-15 20:22:00,98.075,98.1,98.055,98.075,255299999.0
2008-01-15 20:23:00,98.065,98.085,98.045,98.045,452900000.0
2008-01-15 20:24:00,98.06,98.065,98.025,98.06,385899999.0
2008-01-15 20:25:00,98.06,98.08,98.055,98.06,70800000.0
2008-01-15 20:26:00,98.06,98.07,98.045,98.06,95700000.0
2008-01-15 20:27:00,98.06,98.08,98.055,98.08,59800000.0
2008-01-15 20:28:00,98.08,98.105,98.065,98.085,208100001.0
2008-01-15 20:29:00,98.085,98.105,98.025,98.035,131900000.0
2008-01-15 20:30:00,98.035,98.1,98.035,98.085,228100000.0
2008-01-15 20:31:00,98.085,98.105,98.075,98.085,145000000.0
2008-01-15 20:32:00,98.09,98.095,98.065,98.065,395000000.0
2008-01-15 20:33:00,98.08,98.09,98.065,98.08,114300000.0
2008-01-15 20:34:00,98.08,98.105,98.07,98.1,43200000.0
2008-01-15 20:35:00,98.1,98.11,98.1,98.105,31800000.0
2008-01-15 20:36:00,98.105,98.125,98.095,98.105,203800000.0
2008-01-15 20:37:00,98.105,98.125,98.095,98.105,250400000.0
2008-01-15 20:38:00,98.105,98.12,98.095,98.11,77100000.0
2008-01-15 20:39:00,98.11,98.125,98.08,98.085,145900000.0
2008-01-15 20:40:00,98.085,98.095,98.075,98.085,81300000.0
2008-01-15 20:41:00,98.085,98.095,98.08,98.085,33300000.0
2008-01-15 20:42:00,98.085,98.085,98.055,98.055,49700000.0
2008-01-15 20:43:00,98.05,98.065,98.015,98.025,532900000.0
2008-01-15 20:44:00,98.04,98.04,97.995,98.02,334800001.0
2008-01-15 20:45:00,98.005,98.03,98.005,98.02,49300000.0
2008-01-15 20:46:00,98.02,98.04,97.995,98.015,138200000.0
2008-01-15 20:47:00,98.015,98.03,97.995,98.01,47400000.0
2008-01-15 20:48:00,98.01,98.045,98.005,98.04,54400000.0
2008-01-15 20:49:00,98.04,98.045,98.03,98.04,74100000.0
2008-01-15 20:50:00,98.04,98.055,98.02,98.03,110900000.0
2008-01-15 20:51:00,98.03,98.035,98.015,98.025,274100000.0
2008-01-15 20:52:00,98.025,98.025,98.01,98.015,45700000.0
2008-01-15 20:53:00,98.015,98.03,97.995,97.995,156900000.0
2008-01-15 20:54:00,97.995,98.005,97.985,97.995,291700002.0
2008-01-15 20:55:00,97.99,98.015,97.975,97.99,371799999.0
2008-01-15 20:56:00,97.995,98.02,97.965,98.02,294400000.0
2008-01-15 20:57:00,98.02,98.02,97.99,98.01,29000000.0
2008-01-15 20:58:00,98.01,98.04,98.01,98.04,26400000.0
2008-01-15 20:59:00,98.05,98.065,98.035,98.045,42000000.0
2008-01-15 21:00:00,98.045,98.07,98.03,98.035,243100000.0
2008-01-15 21:01:00,98.04,98.055,98.025,98.035,220500000.0
2008-01-15 21:02:00,98.025,98.05,98.025,98.045,355400000.0
2008-01-15 21:03:00,98.045,98.06,98.035,98.06,129800000.0
2008-01-15 21:04:00,98.055,98.06,98.025,98.06,456799999.0
2008-01-15 21:05:00,98.06,98.06,98.04,98.055,53500000.0
2008-01-15 21:06:00,98.055,98.08,98.035,98.035,180800000.0
2008-01-15 21:07:00,98.05,98.09,98.035,98.09,675200000.0
2008-01-15 21:08:00,98.1,98.1,98.025,98.045,495599999.0
2008-01-15 21:09:00,98.045,98.075,98.04,98.065,233100000.0
2008-01-15 21:10:00,98.075,98.095,98.055,98.09,382100000.0
2008-01-15 21:11:00,98.085,98.09,98.055,98.065,557200000.0
2008-01-15 21:12:00,98.065,98.07,98.045,98.065,493200000.0
2008-01-15 21:13:00,98.065,98.07,98.04,98.055,154500000.0
2008-01-15 21:14:00,98.045,98.06,98.025,98.055,477700000.0
2008-01-15 21:15:00,98.055,98.07,98.045,98.065,182100000.0
2008-01-15 21:16:00,98.065,98.08,98.055,98.065,692799995.0
2008-01-15 21:17:00,98.06,98.08,98.005,98.005,623400000.0
2008-01-15 21:18:00,98.005,98.035,98.005,98.035,59600000.0
2008-01-15 21:19:00,98.035,98.06,98.015,98.045,81000000.0
2008-01-15 21:20:00,98.045,98.045,98.01,98.015,536800000.0
2008-01-15 21:21:00,98.015,98.015,98.0,98.005,207400000.0
2008-01-15 21:22:00,98.015,98.015,98.005,98.005,29500000.0
2008-01-15 21:23:00,97.995,98.03,97.985,98.025,486399998.0
2008-01-15 21:24:00,98.025,98.06,98.015,98.045,290300000.0
2008-01-15 21:25:00,98.045,98.065,98.025,98.06,269100000.0
2008-01-15 21:26:00,98.06,98.065,98.035,98.05,129100000.0
2008-01-15 21:27:00,98.05,98.055,98.035,98.045,248200000.0
2008-01-15 21:28:00,98.045,98.08,98.025,98.04,426600000.0
2008-01-15 21:29:00,98.035,98.065,98.015,98.04,361000000.0
2008-01-15 21:30:00,98.04,98.045,98.025,98.035,44100000.0
2008-01-15 21:31:00,98.025,98.05,97.995,98.005,550300000.0
2008-01-15 21:32:00,98.015,98.025,97.995,98.005,314300001.0
2008-01-15 21:33:00,98.015,98.025,98.005,98.025,43100000.0
2008-01-15 21:34:00,98.025,98.025,98.0,98.01,84800000.0
2008-01-15 21:35:00,98.01,98.01,97.965,97.975,277500000.0
2008-01-15 21:36:00,97.975,98.005,97.975,97.975,318400000.0
2008-01-15 21:37:00,97.98,98.015,97.975,98.005,289600000.0
2008-01-15 21:38:00,98.005,98.015,97.995,98.015,295000000.0
2008-01-15 21:39:00,98.015,98.025,98.015,98.025,28200000.0
2008-01-15 21:40:00,98.025,98.095,98.025,98.065,507900000.0
2008-01-15 21:41:00,98.07,98.09,98.045,98.065,507200000.0
2008-01-15 21:42:00,98.065,98.085,98.065,98.065,637400000.0
2008-01-15 21:43:00,98.065,98.095,98.04,98.065,403600000.0
2008-01-15 21:44:00,98.06,98.08,98.05,98.075,540700000.0
2008-01-15 21:45:00,98.07,98.1,98.065,98.09,633800000.0
2008-01-15 21:46:00,98.085,98.105,98.075,98.095,186800001.0
2008-01-15 21:47:00,98.095,98.11,98.085,98.095,238900001.0
2008-01-15 21:48:00,98.095,98.11,98.075,98.08,574600002.0
2008-01-15 21:49:00,98.08,98.095,98.065,98.085,223699999.0
2008-01-15 21:50:00,98.085,98.12,98.08,98.105,163900000.0
2008-01-15 21:51:00,98.115,98.125,98.09,98.105,143000000.0
2008-01-15 21:52:00,98.105,98.115,98.085,98.085,215400000.0
2008-01-15 21:53:00,98.085,98.16,98.075,98.125,651300000.0
2008-01-15 21:54:00,98.125,98.2,98.125,98.18,102800000.0
2008-01-15 21:55:00,98.165,98.205,98.145,98.145,295899999.0
2008-01-15 21:56:00,98.145,98.17,98.105,98.105,381400000.0
2008-01-15 21:57:00,98.11,98.135,98.09,98.09,348800000.0
2008-01-15 21:58:00,98.09,98.1,98.08,98.09,59700000.0
2008-01-15 21:59:00,98.09,98.115,98.085,98.095,367600000.0
2008-01-15 22:00:00,98.095,98.12,98.075,98.085,397599997.0
2008-01-15 22:01:00,98.085,98.105,98.035,98.045,463999996.0
2008-01-15 22:02:00,98.06,98.07,98.005,98.055,416800000.0
2008-01-15 22:03:00,98.055,98.07,98.035,98.035,256100000.0
2008-01-15 22:04:00,98.035,98.045,97.985,98.035,406099999.0
2008-01-15 22:05:00,98.035,98.035,98.01,98.02,756100000.0
2008-01-15 22:06:00,98.02,98.03,98.0,98.015,582000000.0
2008-01-15 22:07:00,98.015,98.05,98.01,98.045,621500000.0
2008-01-15 22:08:00,98.04,98.05,98.025,98.04,939600001.0
2008-01-15 22:09:00,98.04,98.05,98.02,98.03,651600002.0
2008-01-15 22:10:00,98.03,98.03,97.97,98.005,566700001.0
2008-01-15 22:11:00,98.01,98.02,97.99,97.99,1100399989.0
2008-01-15 22:12:00,97.99,98.04,97.99,98.02,1088100008.0
2008-01-15 22:13:00,98.0,98.0,97.93,97.96,1190800002.0
2008-01-15 22:14:00,97.96,97.97,97.92,97.92,807000000.0
2008-01-15 22:15:00,97.92,97.92,97.88,97.89,902599997.0
2008-01-15 22:16:00,97.89,97.9,97.86,97.88,1420200001.0
2008-01-15 22:17:00,97.87,97.88,97.85,97.85,866999999.0
2008-01-15 22:18:00,97.85,97.86,97.82,97.83,1172800000.0
2008-01-15 22:19:00,97.84,97.86,97.795,97.86,801199998.0
2008-01-15 22:20:00,97.86,97.87,97.81,97.85,704800001.0
2008-01-15 22:21:00,97.85,97.9,97.85,97.88,968800000.0
2008-01-15 22:22:00,97.88,97.88,97.85,97.86,1044300001.0
2008-01-15 22:23:00,97.87,97.89,97.86,97.89,268800000.0
2008-01-15 22:24:00,97.89,97.91,97.89,97.89,790100000.0
2008-01-15 22:25:00,97.89,97.93,97.89,97.92,744000001.0
2008-01-15 22:26:00,97.92,97.96,97.915,97.96,1270499996.0
2008-01-15 22:27:00,97.955,97.98,97.95,97.98,576000000.0
2008-01-15 22:28:00,97.98,98.025,97.95,98.01,931000000.0
2008-01-15 22:29:00,98.02,98.02,97.97,97.99,745500002.0
2008-01-15 22:30:00,97.99,97.99,97.965,97.98,838200001.0
2008-01-15 22:31:00,97.98,97.99,97.97,97.98,223200000.0
2008-01-15 22:32:00,97.98,97.98,97.965,97.97,165400000.0
2008-01-15 22:33:00,97.96,97.98,97.96,97.97,94300000.0
2008-01-15 22:34:00,97.97,97.99,97.96,97.99,565700000.0
2008-01-15 22:35:00,97.99,98.0,97.98,97.99,704400000.0
2008-01-15 22:36:00,97.99,98.03,97.985,98.02,683600000.0
2008-01-15 22:37:00,98.02,98.04,98.0,98.01,1052300010.0
2008-01-15 22:38:00,98.01,98.02,98.0,98.01,1077200000.0
2008-01-15 22:39:00,98.01,98.01,97.975,97.99,856000000.0
2008-01-15 22:40:00,97.99,97.99,97.9,97.905,1108200003.0
2008-01-15 22:41:00,97.91,97.95,97.905,97.95,705300001.0
2008-01-15 22:42:00,97.95,97.97,97.91,97.935,772700000.0
2008-01-15 22:43:00,97.935,97.955,97.935,97.94,538400000.0
2008-01-15 22:44:00,97.94,97.95,97.91,97.93,775500000.0
2008-01-15 22:45:00,97.93,97.93,97.87,97.87,1009499990.0
2008-01-15 22:46:00,97.87,97.89,97.85,97.86,750399994.0
2008-01-15 22:47:00,97.86,97.87,97.84,97.86,712400000.0
2008-01-15 22:48:00,97.86,97.89,97.86,97.87,524500000.0
2008-01-15 22:49:00,97.87,97.89,97.87,97.89,671000000.0
2008-01-15 22:50:00,97.89,97.89,97.86,97.875,767500001.0
2008-01-15 22:51:00,97.875,97.89,97.875,97.89,592100000.0
2008-01-15 22:52:00,97.89,97.895,97.855,97.86,881000000.0
2008-01-15 22:53:00,97.86,97.87,97.86,97.87,542100000.0
2008-01-15 22:54:00,97.87,97.87,97.855,97.86,371700000.0
2008-01-15 22:55:00,97.87,97.88,97.86,97.87,604200005.0
2008-01-15 22:56:00,97.87,97.88,97.85,97.87,671200005.0
2008-01-15 22:57:00,97.87,97.87,97.85,97.85,514400000.0
2008-01-15 22:58:00,97.85,97.85,97.82,97.84,901700000.0
2008-01-15 22:59:00,97.84,97.85,97.82,97.84,535000000.0
2008-01-15 23:00:00,97.84,97.87,97.83,97.84,477500000.0
2008-01-15 23:01:00,97.84,97.86,97.815,97.82,837500005.0
2008-01-15 23:02:00,97.82,97.84,97.82,97.84,979000000.0
2008-01-15 23:03:00,97.84,97.85,97.76,97.78,1042400001.0
2008-01-15 23:04:00,97.78,97.81,97.75,97.785,1095699994.0
2008-01-15 23:05:00,97.79,97.82,97.79,97.8,362099999.0
2008-01-15 23:06:00,97.8,97.8,97.75,97.77,790599993.0
2008-01-15 23:07:00,97.77,97.78,97.75,97.76,791000000.0
2008-01-15 23:08:00,97.76,97.76,97.74,97.74,740700000.0
2008-01-15 23:09:00,97.74,97.77,97.73,97.77,824200008.0
2008-01-15 23:10:00,97.77,97.77,97.73,97.745,919000000.0
2008-01-15 23:11:00,97.745,97.78,97.73,97.77,616799999.0
2008-01-15 23:12:00,97.77,97.79,97.76,97.785,1130299981.0
2008-01-15 23:13:00,97.785,97.83,97.78,97.81,1161299998.0
2008-01-15 23:14:00,97.81,97.83,97.78,97.79,1255999993.0
2008-01-15 23:15:00,97.79,97.83,97.79,97.83,910800000.0
2008-01-15 23:16:00,97.83,97.83,97.77,97.78,716999998.0
2008-01-15 23:17:00,97.77,97.8,97.75,97.77,1073900000.0
2008-01-15 23:18:00,97.77,97.79,97.75,97.755,778899997.0
2008-01-15 23:19:00,97.755,97.77,97.72,97.745,226700000.0
2008-01-15 23:20:00,97.745,97.745,97.655,97.655,257700000.0
2008-01-15 23:21:00,97.655,97.69,97.615,97.625,1067399998.0
2008-01-15 23:22:00,97.625,97.63,97.605,97.625,746700001.0
2008-01-15 23:23:00,97.625,97.655,97.615,97.645,504800000.0
2008-01-15 23:24:00,97.655,97.67,97.64,97.655,69400000.0
2008-01-15 23:25:00,97.655,97.66,97.63,97.645,198200000.0
2008-01-15 23:26:00,97.645,97.66,97.635,97.66,94900000.0
2008-01-15 23:27:00,97.66,97.685,97.655,97.675,238900000.0
2008-01-15 23:28:00,97.675,97.695,97.65,97.65,313100000.0
2008-01-15 23:29:00,97.65,97.69,97.64,97.69,282300000.0
2008-01-15 23:30:00,97.69,97.705,97.66,97.665,155900000.0
2008-01-15 23:31:00,97.665,97.67,97.64,97.645,194400000.0
2008-01-15 23:32:00,97.645,97.655,97.635,97.635,124400000.0
2008-01-15 23:33:00,97.635,97.66,97.635,97.66,469300000.0
2008-01-15 23:34:00,97.655,97.69,97.645,97.645,529599999.0
2008-01-15 23:35:00,97.65,97.69,97.635,97.675,603800000.0
2008-01-15 23:36:00,97.675,97.7,97.66,97.695,229800000.0
2008-01-15 23:37:00,97.695,97.71,97.665,97.68,311900001.0
2008-01-15 23:38:00,97.67,97.69,97.67,97.69,254800000.0
2008-01-15 23:39:00,97.69,97.695,97.665,97.68,539500000.0
2008-01-15 23:40:00,97.68,97.695,97.665,97.685,407500000.0
2008-01-15 23:41:00,97.685,97.705,97.685,97.695,651899999.0
2008-01-15 23:42:00,97.695,97.7,97.675,97.675,406799997.0
2008-01-15 23:43:00,97.675,97.685,97.675,97.685,41500000.0
2008-01-15 23:44:00,97.685,97.71,97.675,97.685,125100000.0
2008-01-15 23:45:00,97.685,97.705,97.67,97.67,504100000.0
2008-01-15 23:46:00,97.675,97.685,97.665,97.675,488100000.0
2008-01-15 23:47:00,97.675,97.72,97.675,97.695,340800000.0
2008-01-15 23:48:00,97.695,97.7,97.675,97.7,57300000.0
2008-01-15 23:49:00,97.7,97.72,97.695,97.695,237900000.0
2008-01-15 23:50:00,97.715,97.72,97.675,97.675,96800000.0
2008-01-15 23:51:00,97.675,97.685,97.645,97.67,270500000.0
2008-01-15 23:52:00,97.67,97.68,97.655,97.68,133600000.0
2008-01-15 23:53:00,97.68,97.69,97.67,97.68,35600000.0
2008-01-15 23:54:00,97.68,97.685,97.675,97.685,302600000.0
2008-01-15 23:55:00,97.685,97.73,97.685,97.705,486100000.0
2008-01-15 23:56:00,97.7,97.705,97.69,97.705,463900000.0
2008-01-15 23:57:00,97.7,97.72,97.69,97.705,519800000.0
2008-01-15 23:58:00,97.705,97.715,97.675,97.675,799100000.0
2008-01-15 23:59:00,97.675,97.7,97.64,97.67,479600000.0
2008-01-16 00:00:00,97.67,97.68,97.64,97.64,351400000.0
2008-01-16 00:01:00,97.64,97.67,97.62,97.63,467600000.0
2008-01-16 00:02:00,97.63,97.64,97.6,97.62,734500000.0
2008-01-16 00:03:00,97.62,97.66,97.6,97.63,567100000.0
2008-01-16 00:04:00,97.63,97.63,97.59,97.6,879100000.0
2008-01-16 00:05:00,97.6,97.62,97.59,97.59,886000000.0
2008-01-16 00:06:00,97.6,97.62,97.56,97.6,1148600000.0
2008-01-16 00:07:00,97.6,97.67,97.57,97.6,655400000.0
2008-01-16 00:08:00,97.6,97.63,97.57,97.63,842700000.0
2008-01-16 00:09:00,97.63,97.64,97.59,97.62,709900000.0
2008-01-16 00:10:00,97.62,97.64,97.6,97.61,645600000.0
2008-01-16 00:11:00,97.61,97.64,97.55,97.59,751200000.0
2008-01-16 00:12:00,97.6,97.6,97.54,97.58,437000000.0
2008-01-16 00:13:00,97.58,97.61,97.53,97.56,557300005.0
2008-01-16 00:14:00,97.56,97.58,97.55,97.555,433700007.0
2008-01-16 00:15:00,97.56,97.61,97.555,97.61,489300003.0
2008-01-16 00:16:00,97.61,97.64,97.61,97.64,732500003.0
2008-01-16 00:17:00,97.64,97.645,97.58,97.605,964899997.0
2008-01-16 00:18:00,97.58,97.645,97.57,97.6,833300004.0
2008-01-16 00:19:00,97.6,97.61,97.585,97.6,478900000.0
2008-01-16 00:20:00,97.6,97.62,97.58,97.61,407600001.0
2008-01-16 00:21:00,97.61,97.63,97.605,97.62,657500000.0
2008-01-16 00:22:00,97.62,97.62,97.59,97.61,555000008.0
2008-01-16 00:23:00,97.61,97.65,97.6,97.63,549600014.0
2008-01-16 00:24:00,97.63,97.63,97.59,97.61,489600004.0
2008-01-16 00:25:00,97.6,97.65,97.58,97.64,694200002.0
2008-01-16 00:26:00,97.63,97.63,97.59,97.62,451300000.0
2008-01-16 00:27:00,97.62,97.66,97.61,97.65,384800001.0
2008-01-16 00:28:00,97.65,97.66,97.62,97.625,523800000.0
2008-01-16 00:29:00,97.625,97.635,97.6,97.615,522800001.0
2008-01-16 00:30:00,97.6,97.62,97.57,97.585,889700006.0
2008-01-16 00:31:00,97.58,97.62,97.575,97.6,716700015.0
2008-01-16 00:32:00,97.61,97.615,97.59,97.61,551600000.0
2008-01-16 00:33:00,97.6,97.615,97.595,97.605,732900000.0
2008-01-16 00:34:00,97.605,97.61,97.58,97.58,451900000.0
2008-01-16 00:35:00,97.58,97.62,97.575,97.615,816700000.0
2008-01-16 00:36:00,97.615,97.63,97.6,97.62,484700000.0
2008-01-16 00:37:00,97.62,97.635,97.605,97.62,687000000.0
2008-01-16 00:38:00,97.62,97.63,97.615,97.615,411800000.0
2008-01-16 00:39:00,97.615,97.615,97.6,97.605,251800000.0
2008-01-16 00:40:00,97.6,97.61,97.57,97.59,421199999.0
2008-01-16 00:41:00,97.585,97.59,97.585,97.585,155400000.0
2008-01-16 00:42:00,97.585,97.6,97.58,97.6,323400000.0
2008-01-16 00:43:00,97.6,97.655,97.595,97.65,708500001.0
2008-01-16 00:44:00,97.65,97.655,97.62,97.635,952000010.0
2008-01-16 00:45:00,97.635,97.655,97.63,97.65,519200000.0
2008-01-16 00:46:00,97.65,97.66,97.64,97.66,277100000.0
2008-01-16 00:47:00,97.66,97.665,97.65,97.655,192600000.0
2008-01-16 00:48:00,97.655,97.655,97.645,97.645,36000000.0
2008-01-16 00:49:00,97.65,97.66,97.64,97.655,40800000.0
2008-01-16 00:50:00,97.655,97.675,97.655,97.665,562500000.0
2008-01-16 00:51:00,97.665,97.67,97.64,97.665,358200010.0
2008-01-16 00:52:00,97.665,97.68,97.66,97.66,221100000.0
2008-01-16 00:53:00,97.67,97.675,97.655,97.66,221900001.0
2008-01-16 00:54:00,97.675,97.675,97.65,97.67,429800004.0
2008-01-16 00:55:00,97.67,97.675,97.66,97.665,307700000.0
2008-01-16 00:56:00,97.665,97.695,97.66,97.67,732099999.0
2008-01-16 00:57:00,97.67,97.71,97.65,97.69,476800000.0
2008-01-16 00:58:00,97.69,97.7,97.63,97.64,1108600004.0
2008-01-16 00:59:00,97.64,97.665,97.64,97.645,511300016.0
2008-01-16 01:00:00,97.645,97.685,97.64,97.67,938000003.0
2008-01-16 01:01:00,97.67,97.73,97.66,97.73,614300000.0
2008-01-16 01:02:00,97.73,97.73,97.69,97.7,465500000.0
2008-01-16 01:03:00,97.7,97.72,97.69,97.7,336400000.0
2008-01-16 01:04:00,97.69,97.705,97.675,97.675,163200000.0
2008-01-16 01:05:00,97.675,97.7,97.67,97.69,488099999.0
2008-01-16 01:06:00,97.695,97.71,97.68,97.7,417200000.0
2008-01-16 01:07:00,97.7,97.715,97.68,97.715,632900000.0
2008-01-16 01:08:00,97.715,97.75,97.705,97.72,616000000.0
2008-01-16 01:09:00,97.72,97.73,97.7,97.7,757500000.0
2008-01-16 01:10:00,97.71,97.725,97.7,97.725,874300000.0
2008-01-16 01:11:00,97.725,97.78,97.725,97.74,1059700003.0
2008-01-16 01:12:00,97.745,97.745,97.71,97.73,796500000.0
2008-01-16 01:13:00,97.73,97.785,97.72,97.76,829300001.0
2008-01-16 01:14:00,97.75,97.765,97.73,97.75,491600000.0
2008-01-16 01:15:00,97.745,97.745,97.66,97.665,894800000.0
2008-01-16 01:16:00,97.665,97.685,97.595,97.625,974900000.0
2008-01-16 01:17:00,97.605,97.65,97.605,97.635,1282499998.0
2008-01-16 01:18:00,97.635,97.67,97.63,97.665,673800000.0
2008-01-16 01:19:00,97.665,97.665,97.625,97.645,846900000.0
2008-01-16 01:20:00,97.645,97.675,97.645,97.675,256200000.0
2008-01-16 01:21:00,97.675,97.675,97.65,97.665,223600000.0
2008-01-16 01:22:00,97.665,97.68,97.65,97.675,97300000.0
2008-01-16 01:23:00,97.675,97.675,97.605,97.605,566200000.0
2008-01-16 01:24:00,97.615,97.615,97.585,97.605,381500000.0
2008-01-16 01:25:00,97.605,97.625,97.595,97.615,542300000.0
2008-01-16 01:26:00,97.615,97.67,97.615,97.655,310300000.0
2008-01-16 01:27:00,97.655,97.66,97.605,97.62,510400000.0
2008-01-16 01:28:00,97.62,97.625,97.595,97.595,546500000.0
2008-01-16 01:29:00,97.59,97.64,97.59,97.625,172500000.0
2008-01-16 01:30:00,97.635,97.665,97.625,97.645,188200001.0
2008-01-16 01:31:00,97.64,97.69,97.64,97.665,417700000.0
2008-01-16 01:32:00,97.66,97.695,97.655,97.665,131200000.0
2008-01-16 01:33:00,97.665,97.685,97.645,97.675,225200000.0
2008-01-16 01:34:00,97.675,97.705,97.665,97.705,106100000.0
2008-01-16 01:35:00,97.705,97.705,97.685,97.7,42000000.0
2008-01-16 01:36:00,97.685,97.72,97.68,97.705,81200000.0
2008-01-16 01:37:00,97.705,97.725,97.685,97.7,102500000.0
2008-01-16 01:38:00,97.7,97.71,97.675,97.675,44000000.0
2008-01-16 01:39:00,97.675,97.715,97.675,97.705,59100000.0
2008-01-16 01:40:00,97.705,97.715,97.7,97.71,29600000.0
2008-01-16 01:41:00,97.71,97.72,97.695,97.71,215900000.0
2008-01-16 01:42:00,97.71,97.715,97.695,97.695,16600000.0
2008-01-16 01:43:00,97.695,97.715,97.685,97.71,222300000.0
2008-01-16 01:44:00,97.71,97.73,97.71,97.725,42500000.0
2008-01-16 01:45:00,97.725,97.75,97.725,97.735,49900000.0
2008-01-16 01:46:00,97.735,97.745,97.7,97.7,343500000.0
2008-01-16 01:47:00,97.7,97.73,97.69,97.71,717400003.0
2008-01-16 01:48:00,97.71,97.71,97.67,97.67,648200000.0
2008-01-16 01:49:00,97.67,97.675,97.635,97.645,189800000.0
2008-01-16 01:50:00,97.645,97.675,97.63,97.66,407800001.0
2008-01-16 01:51:00,97.665,97.735,97.655,97.735,832500000.0
2008-01-16 01:52:00,97.735,97.735,97.645,97.655,559800000.0
2008-01-16 01:53:00,97.645,97.695,97.645,97.675,626099998.0
2008-01-16 01:54:00,97.675,97.7,97.675,97.69,81500000.0
2008-01-16 01:55:00,97.69,97.73,97.69,97.72,158800000.0
2008-01-16 01:56:00,97.72,97.745,97.715,97.74,331800000.0
2008-01-16 01:57:00,97.74,97.815,97.74,97.78,492199999.0
2008-01-16 01:58:00,97.78,97.835,97.775,97.805,747500000.0
2008-01-16 01:59:00,97.805,97.835,97.8,97.82,66100000.0
2008-01-16 02:00:00,97.82,97.83,97.765,97.77,826700006.0
2008-01-16 02:01:00,97.77,97.86,97.765,97.84,313200000.0
2008-01-16 02:02:00,97.84,97.915,97.84,97.915,569100000.0
2008-01-16 02:03:00,97.915,97.92,97.895,97.905,676300000.0
2008-01-16 02:04:00,97.905,97.915,97.885,97.91,769300000.0
2008-01-16 02:05:00,97.895,97.935,97.895,97.925,602600000.0
2008-01-16 02:06:00,97.925,97.95,97.895,97.9,77200000.0
2008-01-16 02:07:00,97.9,97.9,97.785,97.81,774299999.0
2008-01-16 02:08:00,97.81,97.81,97.765,97.775,510899999.0
2008-01-16 02:09:00,97.775,97.805,97.77,97.775,514500000.0
2008-01-16 02:10:00,97.775,97.8,97.775,97.785,290000000.0
2008-01-16 02:11:00,97.785,97.8,97.73,97.78,866600000.0
2008-01-16 02:12:00,97.78,97.79,97.735,97.75,748000000.0
2008-01-16 02:13:00,97.75,97.795,97.745,97.795,497300000.0
2008-01-16 02:14:00,97.795,97.825,97.785,97.815,724599999.0
2008-01-16 02:15:00,97.815,97.815,97.755,97.76,872799993.0
2008-01-16 02:16:00,97.755,97.78,97.75,97.775,540700000.0
2008-01-16 02:17:00,97.775,97.79,97.76,97.76,937200000.0
2008-01-16 02:18:00,97.775,97.775,97.755,97.765,585300000.0
2008-01-16 02:19:00,97.765,97.81,97.76,97.805,785799999.0
2008-01-16 02:20:00,97.8,97.82,97.8,97.82,453300000.0
2008-01-16 02:21:00,97.82,97.835,97.82,97.82,606100000.0
2008-01-16 02:22:00,97.82,97.86,97.81,97.86,658600000.0
2008-01-16 02:23:00,97.855,97.865,97.84,97.84,155499999.0
2008-01-16 02:24:00,97.84,97.86,97.84,97.845,46800000.0
2008-01-16 02:25:00,97.845,97.865,97.82,97.83,286100000.0
2008-01-16 02:26:00,97.83,97.835,97.795,97.805,950000006.0
2008-01-16 02:27:00,97.815,97.835,97.805,97.825,572200001.0
2008-01-16 02:28:00,97.825,97.83,97.815,97.83,387600004.0
2008-01-16 02:29:00,97.83,97.83,97.8,97.805,90800000.0
2008-01-16 02:30:00,97.805,97.82,97.795,97.81,310700000.0
2008-01-16 02:31:00,97.81,97.815,97.775,97.785,300099999.0
2008-01-16 02:32:00,97.785,97.785,97.735,97.755,1119699999.0
2008-01-16 02:33:00,97.75,97.765,97.735,97.745,570000002.0
2008-01-16 02:34:00,97.735,97.76,97.725,97.76,340100001.0
2008-01-16 02:35:00,97.76,97.765,97.735,97.755,748100000.0
2008-01-16 02:36:00,97.755,97.78,97.745,97.78,748200000.0
2008-01-16 02:37:00,97.78,97.805,97.765,97.805,909900007.0
2008-01-16 02:38:00,97.795,97.825,97.785,97.815,922300005.0
2008-01-16 02:39:00,97.825,97.835,97.795,97.835,668600000.0
2008-01-16 02:40:00,97.835,97.88,97.825,97.84,186900000.0
2008-01-16 02:41:00,97.84,97.855,97.84,97.85,37100000.0
2008-01-16 02:42:00,97.85,97.85,97.82,97.82,188000000.0
2008-01-16 02:43:00,97.815,97.835,97.795,97.805,484899999.0
2008-01-16 02:44:00,97.805,97.81,97.795,97.805,267200000.0
2008-01-16 02:45:00,97.805,97.81,97.775,97.805,552000000.0
2008-01-16 02:46:00,97.795,97.8,97.775,97.79,371000000.0
2008-01-16 02:47:00,97.79,97.79,97.745,97.78,693899998.0
2008-01-16 02:48:00,97.78,97.78,97.735,97.775,379200000.0
2008-01-16 02:49:00,97.775,97.785,97.765,97.785,52600000.0
2008-01-16 02:50:00,97.785,97.8,97.765,97.775,160399998.0
2008-01-16 02:51:00,97.785,97.795,97.765,97.765,82000000.0
2008-01-16 02:52:00,97.765,97.765,97.735,97.745,193099999.0
2008-01-16 02:53:00,97.745,97.75,97.705,97.71,364699998.0
2008-01-16 02:54:00,97.71,97.725,97.675,97.72,478899997.0
2008-01-16 02:55:00,97.73,97.74,97.72,97.72,67600000.0
2008-01-16 02:56:00,97.72,97.74,97.715,97.73,208399996.0
2008-01-16 02:57:00,97.73,97.735,97.71,97.735,45600000.0
2008-01-16 02:58:00,97.735,97.735,97.665,97.725,351999995.0
2008-01-16 02:59:00,97.725,97.73,97.695,97.71,522100000.0
2008-01-16 03:00:00,97.715,97.73,97.685,97.7,290299999.0
2008-01-16 03:01:00,97.685,97.695,97.655,97.66,689900000.0
2008-01-16 03:02:00,97.66,97.695,97.655,97.685,227600000.0
2008-01-16 03:03:00,97.675,97.705,97.675,97.7,223500000.0
2008-01-16 03:04:00,97.7,97.705,97.685,97.705,249700000.0
2008-01-16 03:05:00,97.695,97.705,97.675,97.675,194000000.0
2008-01-16 03:06:00,97.685,97.705,97.675,97.7,305500000.0
2008-01-16 03:07:00,97.705,97.735,97.695,97.735,203700000.0
2008-01-16 03:08:00,97.735,97.74,97.705,97.705,113300000.0
2008-01-16 03:09:00,97.72,97.72,97.68,97.68,119600000.0
2008-01-16 03:10:00,97.68,97.695,97.67,97.69,125800000.0
2008-01-16 03:11:00,97.685,97.71,97.68,97.7,134300000.0
2008-01-16 03:12:00,97.7,97.7,97.68,97.69,70200000.0
2008-01-16 03:13:00,97.69,97.72,97.69,97.715,117800000.0
2008-01-16 03:14:00,97.715,97.74,97.695,97.715,512599998.0
2008-01-16 03:15:00,97.715,97.75,97.715,97.75,43600000.0
2008-01-16 03:16:00,97.74,97.805,97.735,97.785,805799998.0
2008-01-16 03:17:00,97.795,97.81,97.785,97.795,891899999.0
2008-01-16 03:18:00,97.795,97.835,97.775,97.8,1326799997.0
2008-01-16 03:19:00,97.795,97.835,97.785,97.81,658700000.0
2008-01-16 03:20:00,97.81,97.825,97.795,97.815,92600000.0
2008-01-16 03:21:00,97.805,97.83,97.805,97.805,292200000.0
2008-01-16 03:22:00,97.805,97.84,97.805,97.835,96400000.0
2008-01-16 03:23:00,97.835,97.875,97.835,97.855,492000000.0
2008-01-16 03:24:00,97.855,97.875,97.845,97.87,538000000.0
2008-01-16 03:25:00,97.87,97.885,97.86,97.875,158599999.0
2008-01-16 03:26:00,97.875,97.885,97.87,97.88,69500000.0
2008-01-16 03:27:00,97.88,97.88,97.865,97.865,39500000.0
2008-01-16 03:28:00,97.865,97.87,97.845,97.855,149000000.0
2008-01-16 03:29:00,97.855,97.865,97.84,97.855,45100000.0
2008-01-16 03:30:00,97.855,97.86,97.85,97.855,67400000.0
2008-01-16 03:31:00,97.85,97.85,97.84,97.845,105800000.0
2008-01-16 03:32:00,97.845,97.87,97.815,97.82,497700000.0
2008-01-16 03:33:00,97.825,97.84,97.805,97.84,573100000.0
2008-01-16 03:34:00,97.84,97.85,97.825,97.845,287400000.0
2008-01-16 03:35:00,97.845,97.845,97.805,97.81,456000000.0
2008-01-16 03:36:00,97.81,97.825,97.785,97.825,831400002.0
2008-01-16 03:37:00,97.825,97.835,97.805,97.825,230900001.0
2008-01-16 03:38:00,97.815,97.83,97.785,97.83,422299998.0
2008-01-16 03:39:00,97.83,97.855,97.825,97.835,252500000.0
2008-01-16 03:40:00,97.835,97.86,97.825,97.845,265500000.0
2008-01-16 03:41:00,97.845,97.86,97.825,97.85,116500000.0
2008-01-16 03:42:00,97.85,97.86,97.85,97.85,36000000.0
2008-01-16 03:43:00,97.85,97.86,97.83,97.845,66700000.0
2008-01-16 03:44:00,97.845,97.855,97.83,97.84,148500000.0
2008-01-16 03:45:00,97.84,97.855,97.825,97.85,164200000.0
2008-01-16 03:46:00,97.85,97.885,97.835,97.88,1149799999.0
2008-01-16 03:47:00,97.885,97.91,97.865,97.885,487800002.0
2008-01-16 03:48:00,97.885,97.885,97.865,97.875,580000000.0
2008-01-16 03:49:00,97.875,97.9,97.86,97.895,629900000.0
2008-01-16 03:50:00,97.895,97.895,97.855,97.875,517300000.0
2008-01-16 03:51:00,97.88,97.9,97.865,97.89,466000000.0
2008-01-16 03:52:00,97.89,97.91,97.88,97.89,332700000.0
2008-01-16 03:53:00,97.89,97.905,97.87,97.87,853100000.0
2008-01-16 03:54:00,97.87,97.915,97.865,97.895,499300000.0
2008-01-16 03:55:00,97.895,97.905,97.885,97.885,164400000.0
2008-01-16 03:56:00,97.885,97.9,97.885,97.885,243600000.0
2008-01-16 03:57:00,97.885,97.93,97.885,97.925,540700000.0
2008-01-16 03:58:00,97.925,97.935,97.9,97.91,563800000.0
2008-01-16 03:59:00,97.91,97.925,97.9,97.91,479200000.0
2008-01-16 04:00:00,97.91,97.92,97.895,97.91,700600001.0
2008-01-16 04:01:00,97.91,97.915,97.905,97.91,425700000.0
2008-01-16 04:02:00,97.91,97.93,97.91,97.93,154900000.0
2008-01-16 04:03:00,97.93,97.93,97.885,97.885,469300009.0
2008-01-16 04:04:00,97.895,97.91,97.885,97.905,418500007.0
2008-01-16 04:05:00,97.9,97.905,97.895,97.9,101300000.0
2008-01-16 04:06:00,97.9,97.9,97.875,97.89,284700000.0
2008-01-16 04:07:00,97.89,97.89,97.87,97.87,220800000.0
2008-01-16 04:08:00,97.88,97.89,97.855,97.89,397800000.0
2008-01-16 04:09:00,97.89,97.94,97.89,97.935,176800000.0
2008-01-16 04:10:00,97.935,97.935,97.91,97.915,114400000.0
2008-01-16 04:11:00,97.915,97.92,97.905,97.92,356500000.0
2008-01-16 04:12:00,97.925,97.925,97.91,97.925,178300000.0
2008-01-16 04:13:00,97.925,97.94,97.915,97.935,267200000.0
2008-01-16 04:14:00,97.94,97.96,97.935,97.945,753600000.0
2008-01-16 04:15:00,97.945,97.955,97.925,97.935,381300000.0
2008-01-16 04:16:00,97.935,97.965,97.935,97.955,856799995.0
2008-01-16 04:17:00,97.955,97.965,97.935,97.935,705100006.0
2008-01-16 04:18:00,97.935,97.955,97.935,97.94,917600016.0
2008-01-16 04:19:00,97.94,97.95,97.935,97.95,382300000.0
2008-01-16 04:20:00,97.95,97.96,97.945,97.96,57600000.0
2008-01-16 04:21:00,97.96,97.975,97.96,97.975,42300000.0
2008-01-16 04:22:00,97.975,98.0,97.955,97.975,642400000.0
2008-01-16 04:23:00,97.985,97.99,97.965,97.99,155500000.0
2008-01-16 04:24:00,97.99,98.0,97.975,97.985,318500000.0
2008-01-16 04:25:00,97.985,98.005,97.965,98.005,827600001.0
2008-01-16 04:26:00,98.005,98.02,97.975,97.985,995900001.0
2008-01-16 04:27:00,97.985,98.02,97.985,98.015,588100000.0
2008-01-16 04:28:00,98.01,98.035,97.985,98.01,644500000.0
2008-01-16 04:29:00,98.005,98.015,97.985,97.985,398200000.0
2008-01-16 04:30:00,97.985,97.985,97.955,97.97,529900005.0
2008-01-16 04:31:00,97.97,98.005,97.97,97.995,708900001.0
2008-01-16 04:32:00,97.985,98.025,97.975,97.995,745900000.0
2008-01-16 04:33:00,98.005,98.015,97.965,97.99,601700000.0
2008-01-16 04:34:00,97.99,98.005,97.955,97.965,215400000.0
2008-01-16 04:35:00,97.965,97.975,97.945,97.975,227400000.0
2008-01-16 04:36:00,97.975,97.98,97.945,97.955,160800000.0
2008-01-16 04:37:00,97.965,97.975,97.945,97.965,149900000.0
2008-01-16 04:38:00,97.965,97.965,97.935,97.95,181800000.0
2008-01-16 04:39:00,97.95,97.975,97.95,97.975,114500000.0
2008-01-16 04:40:00,97.975,97.985,97.955,97.975,110400000.0
2008-01-16 04:41:00,97.975,97.975,97.955,97.975,136100000.0
2008-01-16 04:42:00,97.975,97.98,97.945,97.945,236900000.0
2008-01-16 04:43:00,97.955,97.965,97.945,97.96,135200000.0
2008-01-16 04:44:00,97.965,97.98,97.955,97.975,155800000.0
2008-01-16 04:45:00,97.975,97.985,97.975,97.98,22000000.0
2008-01-16 04:46:00,97.98,97.985,97.965,97.975,104500000.0
2008-01-16 04:47:00,97.98,97.99,97.97,97.98,132700000.0
2008-01-16 04:48:00,97.985,98.015,97.98,97.995,49100000.0
2008-01-16 04:49:00,97.995,98.0,97.965,97.985,166400000.0
2008-01-16 04:50:00,97.985,97.985,97.965,97.975,565899996.0
2008-01-16 04:51:00,97.98,97.995,97.965,97.975,522299996.0
2008-01-16 04:52:00,97.975,98.015,97.965,97.975,873999998.0
2008-01-16 04:53:00,97.975,97.985,97.97,97.985,469000001.0
2008-01-16 04:54:00,97.985,97.995,97.985,97.99,66800000.0
2008-01-16 04:55:00,97.99,98.025,97.99,98.025,163200000.0
2008-01-16 04:56:00,98.02,98.02,98.0,98.0,92500000.0
2008-01-16 04:57:00,98.0,98.025,97.985,98.02,123900000.0
2008-01-16 04:58:00,98.02,98.03,98.005,98.005,47900000.0
2008-01-16 04:59:00,98.015,98.02,98.005,98.015,77900000.0
2008-01-16 05:00:00,98.015,98.02,98.005,98.02,71800000.0
2008-01-16 05:01:00,98.02,98.02,97.995,98.01,81400000.0
2008-01-16 05:02:00,98.01,98.015,97.985,98.01,124300000.0
2008-01-16 05:03:00,98.005,98.01,97.995,97.995,41200000.0
2008-01-16 05:04:00,98.005,98.02,97.975,98.02,67000000.0
2008-01-16 05:05:00,98.02,98.035,98.01,98.035,93900000.0
2008-01-16 05:06:00,98.035,98.04,98.015,98.04,253700000.0
2008-01-16 05:07:00,98.025,98.035,97.995,98.01,350200000.0
2008-01-16 05:08:00,98.015,98.035,98.005,98.015,566500000.0
2008-01-16 05:09:00,98.03,98.035,97.985,97.995,442399999.0
2008-01-16 05:10:00,97.995,98.02,97.995,98.02,159999997.0
2008-01-16 05:11:00,98.02,98.025,98.005,98.015,322600000.0
2008-01-16 05:12:00,98.025,98.025,98.005,98.01,299000000.0
2008-01-16 05:13:00,98.01,98.035,97.995,98.025,427600000.0
2008-01-16 05:14:00,98.025,98.045,98.005,98.035,138500000.0
2008-01-16 05:15:00,98.035,98.035,98.005,98.03,310900000.0
2008-01-16 05:16:00,98.03,98.075,98.005,98.035,317100000.0
2008-01-16 05:17:00,98.035,98.035,97.985,97.985,761499998.0
2008-01-16 05:18:00,97.985,98.005,97.985,98.005,788600000.0
2008-01-16 05:19:00,98.005,98.005,97.985,97.995,567500005.0
2008-01-16 05:20:00,97.995,97.995,97.97,97.985,547700000.0
2008-01-16 05:21:00,97.985,97.985,97.945,97.955,807099999.0
2008-01-16 05:22:00,97.955,97.985,97.955,97.97,734300004.0
2008-01-16 05:23:00,97.97,97.98,97.965,97.975,96700000.0
2008-01-16 05:24:00,97.975,97.975,97.965,97.97,31200000.0
2008-01-16 05:25:00,97.975,97.975,97.94,97.95,196500000.0
2008-01-16 05:26:00,97.95,98.015,97.945,97.985,797100000.0
2008-01-16 05:27:00,97.985,98.045,97.985,98.015,939999999.0
2008-01-16 05:28:00,98.015,98.07,98.015,98.045,416500001.0
2008-01-16 05:29:00,98.045,98.045,98.025,98.035,622200000.0
2008-01-16 05:30:00,98.035,98.07,98.025,98.05,485600000.0
2008-01-16 05:31:00,98.045,98.05,97.955,97.975,1017800002.0
2008-01-16 05:32:00,97.975,98.0,97.94,97.99,859000000.0
2008-01-16 05:33:00,97.99,98.005,97.985,97.995,577399992.0
2008-01-16 05:34:00,97.995,98.015,97.975,97.995,506800001.0
2008-01-16 05:35:00,97.995,98.035,97.955,98.025,325700000.0
2008-01-16 05:36:00,98.025,98.06,98.005,98.005,142500000.0
2008-01-16 05:37:00,98.015,98.03,97.93,97.955,753600000.0
2008-01-16 05:38:00,97.955,98.005,97.945,98.005,140800000.0
2008-01-16 05:39:00,98.01,98.01,97.965,97.97,100900000.0
2008-01-16 05:40:00,97.97,97.975,97.91,97.92,337600000.0
2008-01-16 05:41:00,97.925,97.93,97.875,97.905,152000000.0
2008-01-16 05:42:00,97.9,97.92,97.895,97.92,81800000.0
2008-01-16 05:43:00,97.92,97.93,97.905,97.92,66200000.0
2008-01-16 05:44:00,97.92,97.935,97.865,97.865,71600000.0
2008-01-16 05:45:00,97.87,97.915,97.855,97.915,288400000.0
2008-01-16 05:46:00,97.915,97.925,97.875,97.92,716499992.0
2008-01-16 05:47:00,97.91,97.935,97.885,97.905,347500001.0
2008-01-16 05:48:00,97.905,97.95,97.89,97.945,423400000.0
2008-01-16 05:49:00,97.945,97.97,97.945,97.97,189000000.0
2008-01-16 05:50:00,97.97,97.99,97.965,97.975,100600000.0
2008-01-16 05:51:00,97.98,97.995,97.965,97.985,242300000.0
2008-01-16 05:52:00,97.985,98.075,97.985,98.05,343200000.0
2008-01-16 05:53:00,98.035,98.105,98.03,98.075,493000000.0
2008-01-16 05:54:00,98.095,98.095,98.045,98.055,962600000.0
2008-01-16 05:55:00,98.055,98.08,98.055,98.055,233000000.0
2008-01-16 05:56:00,98.07,98.07,98.015,98.035,249000000.0
2008-01-16 05:57:00,98.035,98.09,98.025,98.085,155300000.0
2008-01-16 05:58:00,98.085,98.165,98.075,98.14,241900000.0
2008-01-16 05:59:00,98.14,98.17,98.125,98.155,232900000.0
2008-01-16 06:00:00,98.155,98.16,98.135,98.135,248000000.0
2008-01-16 06:01:00,98.135,98.15,98.08,98.1,353600000.0
2008-01-16 06:02:00,98.1,98.1,98.055,98.07,408300000.0
2008-01-16 06:03:00,98.065,98.09,98.025,98.025,156600000.0
2008-01-16 06:04:00,98.025,98.05,97.945,97.985,945900003.0
2008-01-16 06:05:00,97.99,98.045,97.985,98.02,1481499995.0
2008-01-16 06:06:00,98.02,98.07,98.005,98.065,1226100006.0
2008-01-16 06:07:00,98.06,98.075,98.01,98.01,1365000003.0
2008-01-16 06:08:00,98.015,98.04,97.985,98.04,400600000.0
2008-01-16 06:09:00,98.04,98.06,97.945,97.945,499100000.0
2008-01-16 06:10:00,97.945,98.005,97.92,97.985,912200001.0
2008-01-16 06:11:00,97.985,97.99,97.945,97.95,113300000.0
2008-01-16 06:12:00,97.955,98.0,97.95,97.975,156800000.0
2008-01-16 06:13:00,97.975,97.99,97.955,97.975,422800000.0
2008-01-16 06:14:00,97.975,98.025,97.965,98.0,360400000.0
2008-01-16 06:15:00,98.0,98.045,97.985,98.045,466900001.0
2008-01-16 06:16:00,98.045,98.045,97.995,98.005,93300000.0
2008-01-16 06:17:00,98.005,98.015,97.96,97.98,139100000.0
2008-01-16 06:18:00,97.975,97.975,97.935,97.95,143600000.0
2008-01-16 06:19:00,97.95,98.035,97.95,98.035,802399999.0
2008-01-16 06:20:00,98.035,98.04,98.015,98.03,324700000.0
2008-01-16 06:21:00,98.025,98.045,98.01,98.04,296000000.0
2008-01-16 06:22:00,98.055,98.055,98.01,98.025,377900000.0
2008-01-16 06:23:00,98.025,98.025,97.995,98.015,745399999.0
2008-01-16 06:24:00,98.015,98.035,98.005,98.02,301299999.0
2008-01-16 06:25:00,98.015,98.015,97.965,97.97,340900000.0
2008-01-16 06:26:00,97.965,97.975,97.945,97.965,411000000.0
2008-01-16 06:27:00,97.965,97.975,97.945,97.95,322800000.0
2008-01-16 06:28:00,97.95,97.97,97.94,97.94,109700000.0
2008-01-16 06:29:00,97.94,97.945,97.875,97.885,133400000.0
2008-01-16 06:30:00,97.895,97.97,97.855,97.945,153700000.0
2008-01-16 06:31:00,97.94,97.95,97.905,97.935,276100000.0
2008-01-16 06:32:00,97.935,97.98,97.925,97.965,194099999.0
2008-01-16 06:33:00,97.98,98.01,97.9,97.93,877000001.0
2008-01-16 06:34:00,97.93,97.985,97.925,97.95,894300000.0
2008-01-16 06:35:00,97.95,98.025,97.945,98.025,1076800000.0
2008-01-16 06:36:00,98.025,98.04,97.975,97.98,926000000.0
2008-01-16 06:37:00,97.98,97.985,97.89,97.915,1174900010.0
2008-01-16 06:38:00,97.915,97.925,97.895,97.925,391300000.0
2008-01-16 06:39:00,97.925,97.935,97.825,97.865,1402200003.0
2008-01-16 06:40:00,97.865,97.895,97.85,97.85,657500001.0
2008-01-16 06:41:00,97.865,97.91,97.835,97.895,639500000.0
2008-01-16 06:42:00,97.895,97.935,97.89,97.925,99100000.0
2008-01-16 06:43:00,97.92,97.92,97.825,97.87,417200000.0
2008-01-16 06:44:00,97.87,97.885,97.84,97.885,54300000.0
2008-01-16 06:45:00,97.885,97.91,97.88,97.91,338800000.0
2008-01-16 06:46:00,97.91,97.91,97.895,97.895,310800000.0
2008-01-16 06:47:00,97.895,97.925,97.875,97.91,235600000.0
2008-01-16 06:48:00,97.91,97.925,97.895,97.92,181800000.0
2008-01-16 06:49:00,97.92,97.94,97.895,97.905,199800000.0
2008-01-16 06:50:00,97.905,97.925,97.875,97.88,99900000.0
2008-01-16 06:51:00,97.885,97.905,97.88,97.9,131900000.0
2008-01-16 06:52:00,97.895,97.905,97.865,97.905,761000013.0
2008-01-16 06:53:00,97.905,97.905,97.855,97.87,689900000.0
2008-01-16 06:54:00,97.87,97.91,97.855,97.9,1029199999.0
2008-01-16 06:55:00,97.9,97.9,97.88,97.885,340200000.0
2008-01-16 06:56:00,97.885,97.93,97.885,97.905,234600000.0
2008-01-16 06:57:00,97.905,97.92,97.905,97.91,54400000.0
2008-01-16 06:58:00,97.91,97.91,97.865,97.865,145900000.0
2008-01-16 06:59:00,97.865,97.91,97.855,97.91,225600000.0
2008-01-16 07:00:00,97.91,97.91,97.875,97.895,38800000.0
2008-01-16 07:01:00,97.895,97.915,97.845,97.87,339800000.0
2008-01-16 07:02:00,97.87,97.89,97.865,97.885,55800000.0
2008-01-16 07:03:00,97.86,97.89,97.86,97.89,110300000.0
2008-01-16 07:04:00,97.89,97.9,97.885,97.9,44600000.0
2008-01-16 07:05:00,97.9,97.9,97.855,97.885,440900001.0
2008-01-16 07:06:00,97.885,97.9,97.85,97.895,66800000.0
2008-01-16 07:07:00,97.895,97.915,97.865,97.865,65600000.0
2008-01-16 07:08:00,97.865,97.895,97.85,97.88,479600000.0
2008-01-16 07:09:00,97.88,97.9,97.855,97.9,422600001.0
2008-01-16 07:10:00,97.885,97.925,97.885,97.9,68300000.0
2008-01-16 07:11:00,97.9,97.925,97.9,97.92,73400000.0
2008-01-16 07:12:00,97.93,97.935,97.885,97.915,103500000.0
2008-01-16 07:13:00,97.915,97.95,97.905,97.905,176400000.0
2008-01-16 07:14:00,97.905,97.915,97.9,97.905,51000000.0
2008-01-16 07:15:00,97.905,97.915,97.89,97.91,67600000.0
2008-01-16 07:16:00,97.91,97.955,97.905,97.955,134200000.0
2008-01-16 07:17:00,97.96,97.96,97.91,97.915,194400000.0
2008-01-16 07:18:00,97.91,97.925,97.905,97.915,155400000.0
2008-01-16 07:19:00,97.915,97.965,97.915,97.95,67500000.0
2008-01-16 07:20:00,97.95,97.975,97.945,97.975,48000000.0
2008-01-16 07:21:00,97.975,98.01,97.965,98.005,222300000.0
2008-01-16 07:22:00,98.01,98.02,97.995,98.01,292800000.0
2008-01-16 07:23:00,98.01,98.025,97.985,98.005,368700000.0
2008-01-16 07:24:00,98.005,98.01,97.975,97.99,301400000.0
2008-01-16 07:25:00,97.99,97.99,97.955,97.99,58400000.0
2008-01-16 07:26:00,97.99,97.99,97.965,97.975,127600000.0
2008-01-16 07:27:00,97.975,97.995,97.965,97.985,179600000.0
2008-01-16 07:28:00,97.985,98.0,97.975,97.985,186400000.0
2008-01-16 07:29:00,97.985,98.005,97.955,97.98,294800000.0
2008-01-16 07:30:00,97.965,97.99,97.935,97.985,242899999.0
2008-01-16 07:31:00,97.985,97.99,97.955,97.98,109000000.0
2008-01-16 07:32:00,97.98,97.985,97.935,97.935,168500000.0
2008-01-16 07:33:00,97.96,97.975,97.935,97.955,287600000.0
2008-01-16 07:34:00,97.955,97.955,97.91,97.915,334700000.0
2008-01-16 07:35:00,97.925,97.93,97.875,97.905,909800000.0
2008-01-16 07:36:00,97.905,97.915,97.86,97.875,125300000.0
2008-01-16 07:37:00,97.88,97.89,97.875,97.89,214600000.0
2008-01-16 07:38:00,97.89,97.89,97.81,97.81,350000000.0
2008-01-16 07:39:00,97.815,97.815,97.795,97.805,693300002.0
2008-01-16 07:40:00,97.805,97.845,97.805,97.835,691200000.0
2008-01-16 07:41:00,97.835,97.855,97.815,97.845,495800000.0
2008-01-16 07:42:00,97.845,97.845,97.79,97.79,776899999.0
2008-01-16 07:43:00,97.795,97.805,97.78,97.785,712499999.0
2008-01-16 07:44:00,97.785,97.86,97.785,97.82,1375899997.0
2008-01-16 07:45:00,97.825,97.825,97.745,97.755,1460100000.0
2008-01-16 07:46:00,97.765,97.785,97.725,97.735,921700000.0
2008-01-16 07:47:00,97.735,97.805,97.735,97.785,459000000.0
2008-01-16 07:48:00,97.775,97.79,97.74,97.745,389100000.0
2008-01-16 07:49:00,97.745,97.76,97.74,97.75,105100000.0
2008-01-16 07:50:00,97.755,97.765,97.745,97.765,67100000.0
2008-01-16 07:51:00,97.77,97.825,97.755,97.805,396400000.0
2008-01-16 07:52:00,97.805,97.815,97.765,97.815,475200000.0
2008-01-16 07:53:00,97.805,97.87,97.785,97.805,169800000.0
2008-01-16 07:54:00,97.805,97.855,97.8,97.845,359500000.0
2008-01-16 07:55:00,97.845,97.89,97.845,97.885,476900000.0
2008-01-16 07:56:00,97.875,97.89,97.815,97.815,331300000.0
2008-01-16 07:57:00,97.83,97.84,97.815,97.815,127700000.0
2008-01-16 07:58:00,97.83,97.84,97.785,97.8,257100000.0
2008-01-16 07:59:00,97.8,97.835,97.8,97.83,51500000.0
2008-01-16 08:00:00,97.83,97.835,97.815,97.83,56000000.0
2008-01-16 08:01:00,97.83,97.83,97.685,97.695,423499999.0
2008-01-16 08:02:00,97.7,97.81,97.685,97.81,320800000.0
2008-01-16 08:03:00,97.815,97.82,97.765,97.77,78400000.0
2008-01-16 08:04:00,97.77,97.78,97.75,97.78,314300000.0
2008-01-16 08:05:00,97.78,97.79,97.73,97.745,244300000.0
2008-01-16 08:06:00,97.745,97.745,97.71,97.72,421800000.0
2008-01-16 08:07:00,97.715,97.74,97.715,97.725,484100005.0
2008-01-16 08:08:00,97.73,97.745,97.675,97.705,490200000.0
2008-01-16 08:09:00,97.705,97.72,97.695,97.71,299400000.0
2008-01-16 08:10:00,97.7,97.745,97.7,97.745,67400000.0
2008-01-16 08:11:00,97.745,97.785,97.715,97.715,380600000.0
2008-01-16 08:12:00,97.715,97.78,97.705,97.75,453699997.0
2008-01-16 08:13:00,97.75,97.775,97.725,97.755,526299999.0
2008-01-16 08:14:00,97.765,97.765,97.735,97.735,254600000.0
2008-01-16 08:15:00,97.735,97.77,97.725,97.745,944700000.0
2008-01-16 08:16:00,97.74,97.775,97.725,97.76,451900000.0
2008-01-16 08:17:00,97.76,97.775,97.735,97.775,96900000.0
2008-01-16 08:18:00,97.775,97.78,97.735,97.77,385600001.0
2008-01-16 08:19:00,97.77,97.77,97.73,97.73,64400000.0
2008-01-16 08:20:00,97.73,97.755,97.725,97.745,453199996.0
2008-01-16 08:21:00,97.745,97.75,97.73,97.75,265700000.0
2008-01-16 08:22:00,97.75,97.785,97.735,97.775,265400000.0
2008-01-16 08:23:00,97.77,97.805,97.765,97.8,47900000.0
2008-01-16 08:24:00,97.8,97.805,97.745,97.755,292800000.0
2008-01-16 08:25:00,97.75,97.765,97.735,97.765,556900000.0
2008-01-16 08:26:00,97.76,97.785,97.745,97.755,481000000.0
2008-01-16 08:27:00,97.755,97.775,97.745,97.765,329300000.0
2008-01-16 08:28:00,97.765,97.805,97.755,97.765,270200000.0
2008-01-16 08:29:00,97.765,97.775,97.765,97.775,40300000.0
2008-01-16 08:30:00,97.775,97.775,97.735,97.75,745900002.0
2008-01-16 08:31:00,97.745,97.77,97.745,97.765,63400000.0
2008-01-16 08:32:00,97.765,97.765,97.715,97.745,357600000.0
2008-01-16 08:33:00,97.745,97.745,97.7,97.725,57900000.0
2008-01-16 08:34:00,97.725,97.725,97.665,97.71,547099995.0
2008-01-16 08:35:00,97.715,97.735,97.685,97.69,144600000.0
2008-01-16 08:36:00,97.69,97.73,97.69,97.705,37400000.0
2008-01-16 08:37:00,97.705,97.715,97.685,97.695,109700000.0
2008-01-16 08:38:00,97.695,97.73,97.695,97.705,89500000.0
2008-01-16 08:39:00,97.705,97.725,97.69,97.69,474100000.0
2008-01-16 08:40:00,97.69,97.715,97.685,97.695,406500000.0
2008-01-16 08:41:00,97.695,97.7,97.645,97.65,521000000.0
2008-01-16 08:42:00,97.65,97.68,97.635,97.655,316600000.0
2008-01-16 08:43:00,97.665,97.695,97.635,97.67,446800000.0
2008-01-16 08:44:00,97.67,97.725,97.67,97.725,501200000.0
2008-01-16 08:45:00,97.725,97.74,97.705,97.705,541700000.0
2008-01-16 08:46:00,97.715,97.715,97.635,97.655,571700000.0
2008-01-16 08:47:00,97.655,97.665,97.6,97.62,538900000.0
2008-01-16 08:48:00,97.625,97.64,97.595,97.595,383999999.0
2008-01-16 08:49:00,97.595,97.65,97.585,97.65,385500004.0
2008-01-16 08:50:00,97.645,97.675,97.635,97.67,470300009.0
2008-01-16 08:51:00,97.67,97.67,97.65,97.655,133600000.0
2008-01-16 08:52:00,97.655,97.675,97.645,97.655,522900001.0
2008-01-16 08:53:00,97.665,97.68,97.655,97.675,165200000.0
2008-01-16 08:54:00,97.675,97.68,97.655,97.655,339800000.0
2008-01-16 08:55:00,97.655,97.67,97.62,97.62,511400000.0
2008-01-16 08:56:00,97.62,97.645,97.575,97.605,968899999.0
2008-01-16 08:57:00,97.605,97.635,97.595,97.625,582000000.0
2008-01-16 08:58:00,97.625,97.625,97.6,97.62,242600000.0
2008-01-16 08:59:00,97.62,97.67,97.6,97.67,696300000.0
2008-01-16 09:00:00,97.67,97.675,97.635,97.64,910299998.0
2008-01-16 09:01:00,97.64,97.695,97.64,97.67,124300000.0
2008-01-16 09:02:00,97.67,97.67,97.605,97.625,269100000.0
2008-01-16 09:03:00,97.625,97.65,97.615,97.64,164600000.0
2008-01-16 09:04:00,97.64,97.64,97.565,97.575,255599999.0
2008-01-16 09:05:00,97.57,97.585,97.565,97.565,558099998.0
2008-01-16 09:06:00,97.57,97.585,97.55,97.55,486299999.0
2008-01-16 09:07:00,97.55,97.585,97.515,97.575,924399995.0
2008-01-16 09:08:00,97.575,97.595,97.545,97.545,625400001.0
2008-01-16 09:09:00,97.54,97.555,97.515,97.555,708999998.0
2008-01-16 09:10:00,97.555,97.585,97.545,97.585,127200000.0
2008-01-16 09:11:00,97.585,97.595,97.565,97.575,110500000.0
2008-01-16 09:12:00,97.575,97.62,97.575,97.615,382300000.0
2008-01-16 09:13:00,97.605,97.625,97.595,97.62,256300000.0
2008-01-16 09:14:00,97.62,97.64,97.585,97.635,630000001.0
2008-01-16 09:15:00,97.635,97.66,97.615,97.615,579500001.0
2008-01-16 09:16:00,97.615,97.64,97.595,97.625,417500000.0
2008-01-16 09:17:00,97.63,97.66,97.63,97.645,69200000.0
2008-01-16 09:18:00,97.645,97.69,97.63,97.635,264500001.0
2008-01-16 09:19:00,97.645,97.655,97.625,97.635,488400001.0
2008-01-16 09:20:00,97.635,97.65,97.605,97.645,579599993.0
2008-01-16 09:21:00,97.635,97.645,97.565,97.6,236099997.0
2008-01-16 09:22:00,97.6,97.63,97.58,97.59,194000000.0
2008-01-16 09:23:00,97.59,97.61,97.575,97.605,568699999.0
2008-01-16 09:24:00,97.605,97.66,97.605,97.655,682199998.0
2008-01-16 09:25:00,97.65,97.655,97.625,97.65,226000000.0
2008-01-16 09:26:00,97.65,97.665,97.625,97.64,193700000.0
2008-01-16 09:27:00,97.64,97.675,97.635,97.645,226100000.0
2008-01-16 09:28:00,97.655,97.675,97.605,97.665,547500000.0
2008-01-16 09:29:00,97.665,97.69,97.64,97.65,207000000.0
2008-01-16 09:30:00,97.635,97.665,97.625,97.635,190300000.0
2008-01-16 09:31:00,97.635,97.645,97.605,97.635,404200000.0
2008-01-16 09:32:00,97.635,97.645,97.61,97.625,301000000.0
2008-01-16 09:33:00,97.64,97.655,97.62,97.645,221800000.0
2008-01-16 09:34:00,97.645,97.66,97.625,97.645,356000000.0
2008-01-16 09:35:00,97.64,97.65,97.605,97.645,437000000.0
2008-01-16 09:36:00,97.65,97.66,97.585,97.595,127900000.0
2008-01-16 09:37:00,97.6,97.67,97.585,97.655,329400000.0
2008-01-16 09:38:00,97.655,97.655,97.545,97.57,762099996.0
2008-01-16 09:39:00,97.57,97.58,97.55,97.555,541300000.0
2008-01-16 09:40:00,97.555,97.605,97.535,97.56,672599998.0
2008-01-16 09:41:00,97.545,97.58,97.535,97.555,839299999.0
2008-01-16 09:42:00,97.555,97.615,97.55,97.595,321100000.0
2008-01-16 09:43:00,97.595,97.62,97.57,97.615,153600000.0
2008-01-16 09:44:00,97.615,97.67,97.595,97.67,97300000.0
2008-01-16 09:45:00,97.67,97.725,97.635,97.715,330800000.0
2008-01-16 09:46:00,97.735,97.74,97.69,97.74,349100001.0
2008-01-16 09:47:00,97.745,97.745,97.695,97.72,180800000.0
2008-01-16 09:48:00,97.715,97.735,97.665,97.685,473500002.0
2008-01-16 09:49:00,97.68,97.765,97.675,97.72,1403599998.0
2008-01-16 09:50:00,97.73,97.74,97.68,97.74,201200000.0
2008-01-16 09:51:00,97.735,97.745,97.715,97.735,778300001.0
2008-01-16 09:52:00,97.735,97.77,97.735,97.755,529200000.0
2008-01-16 09:53:00,97.745,97.765,97.735,97.75,417400000.0
2008-01-16 09:54:00,97.75,97.785,97.725,97.74,659100002.0
2008-01-16 09:55:00,97.745,97.76,97.715,97.735,818000004.0
2008-01-16 09:56:00,97.74,97.745,97.67,97.705,917099999.0
2008-01-16 09:57:00,97.705,97.74,97.705,97.73,377900000.0
2008-01-16 09:58:00,97.73,97.745,97.695,97.73,565299992.0
2008-01-16 09:59:00,97.73,97.755,97.715,97.745,318600000.0
2008-01-16 10:00:00,97.75,97.755,97.665,97.695,1104399998.0
2008-01-16 10:01:00,97.685,97.72,97.655,97.655,406800001.0
2008-01-16 10:02:00,97.65,97.68,97.63,97.66,273500000.0
2008-01-16 10:03:00,97.66,97.68,97.63,97.645,274300000.0
2008-01-16 10:04:00,97.65,97.67,97.615,97.655,645799997.0
2008-01-16 10:05:00,97.65,97.67,97.595,97.65,707700003.0
2008-01-16 10:06:00,97.635,97.695,97.635,97.665,953299993.0
2008-01-16 10:07:00,97.665,97.675,97.635,97.66,461400000.0
2008-01-16 10:08:00,97.66,97.7,97.645,97.69,257000000.0
2008-01-16 10:09:00,97.69,97.69,97.645,97.675,897399995.0
2008-01-16 10:10:00,97.675,97.68,97.63,97.635,1058999996.0
2008-01-16 10:11:00,97.64,97.66,97.625,97.635,668100000.0
2008-01-16 10:12:00,97.64,97.645,97.595,97.6,701400000.0
2008-01-16 10:13:00,97.6,97.6,97.545,97.545,295900000.0
2008-01-16 10:14:00,97.535,97.555,97.51,97.54,483500001.0
2008-01-16 10:15:00,97.54,97.575,97.525,97.57,364800000.0
2008-01-16 10:16:00,97.57,97.605,97.555,97.565,189800000.0
2008-01-16 10:17:00,97.565,97.565,97.495,97.53,769799997.0
2008-01-16 10:18:00,97.525,97.555,97.495,97.495,826399995.0
2008-01-16 10:19:00,97.495,97.52,97.495,97.505,103800000.0
2008-01-16 10:20:00,97.505,97.515,97.445,97.46,571599999.0
2008-01-16 10:21:00,97.47,97.505,97.455,97.485,947200005.0
2008-01-16 10:22:00,97.485,97.545,97.485,97.51,165800000.0
2008-01-16 10:23:00,97.51,97.55,97.5,97.54,119800000.0
2008-01-16 10:24:00,97.55,97.555,97.52,97.545,196700000.0
2008-01-16 10:25:00,97.545,97.6,97.53,97.555,365599998.0
2008-01-16 10:26:00,97.555,97.59,97.545,97.575,500199999.0
2008-01-16 10:27:00,97.575,97.575,97.555,97.56,609499996.0
2008-01-16 10:28:00,97.555,97.59,97.555,97.57,557999993.0
2008-01-16 10:29:00,97.57,97.585,97.545,97.565,455199999.0
2008-01-16 10:30:00,97.575,97.6,97.565,97.575,438399998.0
2008-01-16 10:31:00,97.575,97.605,97.555,97.585,713199999.0
2008-01-16 10:32:00,97.595,97.595,97.565,97.57,558399994.0
2008-01-16 10:33:00,97.57,97.595,97.545,97.59,677200002.0
2008-01-16 10:34:00,97.59,97.595,97.575,97.59,390700002.0
2008-01-16 10:35:00,97.59,97.6,97.575,97.575,407200002.0
2008-01-16 10:36:00,97.57,97.615,97.57,97.59,901800001.0
2008-01-16 10:37:00,97.59,97.635,97.58,97.635,661100000.0
2008-01-16 10:38:00,97.635,97.64,97.59,97.6,1129500008.0
2008-01-16 10:39:00,97.6,97.615,97.585,97.605,159400000.0
2008-01-16 10:40:00,97.605,97.645,97.595,97.615,580500002.0
2008-01-16 10:41:00,97.61,97.615,97.565,97.57,988999998.0
2008-01-16 10:42:00,97.57,97.57,97.545,97.565,911199996.0
2008-01-16 10:43:00,97.565,97.595,97.545,97.575,807899998.0
2008-01-16 10:44:00,97.58,97.595,97.555,97.595,402799999.0
2008-01-16 10:45:00,97.595,97.625,97.585,97.615,939199987.0
2008-01-16 10:46:00,97.615,97.615,97.535,97.545,1322000011.0
2008-01-16 10:47:00,97.55,97.56,97.535,97.55,484600000.0
2008-01-16 10:48:00,97.555,97.565,97.54,97.565,246900000.0
2008-01-16 10:49:00,97.565,97.57,97.535,97.545,831600004.0
2008-01-16 10:50:00,97.545,97.565,97.52,97.525,918400001.0
2008-01-16 10:51:00,97.52,97.53,97.46,97.49,581700000.0
2008-01-16 10:52:00,97.49,97.505,97.475,97.485,928799998.0
2008-01-16 10:53:00,97.485,97.54,97.475,97.535,598700003.0
2008-01-16 10:54:00,97.535,97.59,97.525,97.59,812100000.0
2008-01-16 10:55:00,97.585,97.595,97.565,97.59,662700003.0
2008-01-16 10:56:00,97.59,97.61,97.565,97.575,329000000.0
2008-01-16 10:57:00,97.575,97.59,97.565,97.58,272000000.0
2008-01-16 10:58:00,97.58,97.585,97.5,97.525,864300008.0
2008-01-16 10:59:00,97.515,97.525,97.465,97.475,1149599995.0
2008-01-16 11:00:00,97.48,97.535,97.465,97.525,651599999.0
2008-01-16 11:01:00,97.535,97.545,97.495,97.505,575700000.0
2008-01-16 11:02:00,97.505,97.535,97.485,97.51,390500000.0
2008-01-16 11:03:00,97.495,97.515,97.455,97.49,858599999.0
2008-01-16 11:04:00,97.485,97.49,97.415,97.425,951499999.0
2008-01-16 11:05:00,97.425,97.45,97.405,97.44,309900000.0
2008-01-16 11:06:00,97.435,97.5,97.425,97.445,625500002.0
2008-01-16 11:07:00,97.45,97.5,97.44,97.465,451500001.0
2008-01-16 11:08:00,97.465,97.53,97.445,97.53,739199999.0
2008-01-16 11:09:00,97.53,97.555,97.5,97.53,1195599999.0
2008-01-16 11:10:00,97.535,97.57,97.5,97.52,867500002.0
2008-01-16 11:11:00,97.515,97.545,97.495,97.525,1299699996.0
2008-01-16 11:12:00,97.525,97.535,97.47,97.505,1051299996.0
2008-01-16 11:13:00,97.505,97.51,97.455,97.485,576600001.0
2008-01-16 11:14:00,97.485,97.5,97.455,97.455,305200000.0
2008-01-16 11:15:00,97.455,97.5,97.445,97.465,176300000.0
2008-01-16 11:16:00,97.46,97.47,97.4,97.41,199300000.0
2008-01-16 11:17:00,97.415,97.415,97.39,97.405,91300000.0
2008-01-16 11:18:00,97.405,97.435,97.4,97.43,145400000.0
2008-01-16 11:19:00,97.425,97.45,97.395,97.44,302000000.0
2008-01-16 11:20:00,97.44,97.465,97.42,97.46,91100000.0
2008-01-16 11:21:00,97.46,97.465,97.415,97.435,261100000.0
2008-01-16 11:22:00,97.435,97.48,97.43,97.48,495100000.0
2008-01-16 11:23:00,97.47,97.505,97.46,97.5,855599994.0
2008-01-16 11:24:00,97.5,97.51,97.485,97.495,389300000.0
2008-01-16 11:25:00,97.505,97.505,97.475,97.49,489099996.0
2008-01-16 11:26:00,97.49,97.51,97.465,97.495,676100000.0
2008-01-16 11:27:00,97.495,97.525,97.495,97.52,603899997.0
2008-01-16 11:28:00,97.52,97.525,97.505,97.515,99800000.0
2008-01-16 11:29:00,97.515,97.52,97.495,97.51,302599999.0
2008-01-16 11:30:00,97.515,97.52,97.495,97.495,181500001.0
2008-01-16 11:31:00,97.495,97.525,97.465,97.485,570200000.0
2008-01-16 11:32:00,97.485,97.485,97.425,97.45,205600000.0
2008-01-16 11:33:00,97.45,97.47,97.45,97.47,63900000.0
2008-01-16 11:34:00,97.47,97.485,97.465,97.47,82100000.0
2008-01-16 11:35:00,97.47,97.5,97.46,97.485,305900000.0
2008-01-16 11:36:00,97.5,97.545,97.485,97.495,357300001.0
2008-01-16 11:37:00,97.485,97.51,97.46,97.46,347400000.0
2008-01-16 11:38:00,97.46,97.485,97.45,97.48,179300000.0
2008-01-16 11:39:00,97.475,97.485,97.415,97.415,1232999999.0
2008-01-16 11:40:00,97.415,97.45,97.405,97.445,815099996.0
2008-01-16 11:41:00,97.445,97.455,97.42,97.425,449100000.0
2008-01-16 11:42:00,97.43,97.455,97.425,97.425,472000001.0
2008-01-16 11:43:00,97.425,97.47,97.425,97.455,1050500000.0
2008-01-16 11:44:00,97.455,97.465,97.415,97.44,286500000.0
2008-01-16 11:45:00,97.435,97.45,97.375,97.375,342000000.0
2008-01-16 11:46:00,97.375,97.445,97.375,97.425,382599999.0
2008-01-16 11:47:00,97.44,97.44,97.41,97.41,437399997.0
2008-01-16 11:48:00,97.41,97.425,97.405,97.42,160000000.0
2008-01-16 11:49:00,97.415,97.43,97.395,97.405,181600000.0
2008-01-16 11:50:00,97.405,97.465,97.4,97.43,606000000.0
2008-01-16 11:51:00,97.425,97.505,97.415,97.475,937300001.0
2008-01-16 11:52:00,97.475,97.5,97.465,97.475,444500000.0
2008-01-16 11:53:00,97.475,97.48,97.455,97.46,333600000.0
2008-01-16 11:54:00,97.475,97.485,97.455,97.465,514900000.0
2008-01-16 11:55:00,97.46,97.485,97.45,97.465,540000002.0
2008-01-16 11:56:00,97.465,97.48,97.445,97.45,359399999.0
2008-01-16 11:57:00,97.445,97.47,97.44,97.47,109300000.0
2008-01-16 11:58:00,97.47,97.5,97.47,97.495,67000000.0
2008-01-16 11:59:00,97.495,97.505,97.455,97.455,139100000.0
2008-01-16 12:00:00,97.46,97.465,97.415,97.435,446600001.0
2008-01-16 12:01:00,97.435,97.45,97.395,97.4,220600000.0
2008-01-16 12:02:00,97.4,97.41,97.39,97.395,298700000.0
2008-01-16 12:03:00,97.395,97.44,97.395,97.43,456600000.0
2008-01-16 12:04:00,97.435,97.465,97.425,97.44,519499997.0
2008-01-16 12:05:00,97.44,97.44,97.395,97.43,693100005.0
2008-01-16 12:06:00,97.435,97.455,97.43,97.455,307500000.0
2008-01-16 12:07:00,97.455,97.48,97.445,97.47,110400000.0
2008-01-16 12:08:00,97.47,97.475,97.46,97.465,45900000.0
2008-01-16 12:09:00,97.465,97.47,97.435,97.45,313600000.0
2008-01-16 12:10:00,97.455,97.455,97.44,97.45,125500000.0
2008-01-16 12:11:00,97.455,97.465,97.41,97.43,682200000.0
2008-01-16 12:12:00,97.43,97.45,97.41,97.445,866600001.0
2008-01-16 12:13:00,97.445,97.45,97.385,97.4,579300000.0
2008-01-16 12:14:00,97.4,97.435,97.375,97.375,601800001.0
2008-01-16 12:15:00,97.385,97.44,97.385,97.425,112700000.0
2008-01-16 12:16:00,97.425,97.435,97.385,97.385,254000000.0
2008-01-16 12:17:00,97.395,97.425,97.39,97.425,565800000.0
2008-01-16 12:18:00,97.425,97.435,97.4,97.415,360799999.0
2008-01-16 12:19:00,97.42,97.44,97.385,97.39,643199996.0
2008-01-16 12:20:00,97.385,97.405,97.375,97.38,404300000.0
2008-01-16 12:21:00,97.385,97.385,97.355,97.375,862199999.0
2008-01-16 12:22:00,97.375,97.405,97.355,97.385,523900000.0
2008-01-16 12:23:00,97.385,97.42,97.375,97.38,95000000.0
2008-01-16 12:24:00,97.375,97.39,97.28,97.305,199900000.0
2008-01-16 12:25:00,97.305,97.365,97.305,97.365,232800000.0
2008-01-16 12:26:00,97.36,97.395,97.36,97.37,204700000.0
2008-01-16 12:27:00,97.365,97.375,97.36,97.37,535599998.0
2008-01-16 12:28:00,97.375,97.395,97.365,97.37,795599999.0
2008-01-16 12:29:00,97.37,97.37,97.335,97.35,271700000.0
2008-01-16 12:30:00,97.35,97.365,97.345,97.365,173800000.0
2008-01-16 12:31:00,97.355,97.37,97.345,97.365,599799997.0
2008-01-16 12:32:00,97.365,97.375,97.335,97.355,397700000.0
2008-01-16 12:33:00,97.355,97.365,97.325,97.335,1127599990.0
2008-01-16 12:34:00,97.34,97.35,97.325,97.33,845400003.0
2008-01-16 12:35:00,97.335,97.335,97.245,97.285,935500002.0
2008-01-16 12:36:00,97.28,97.335,97.265,97.29,808600000.0
2008-01-16 12:37:00,97.285,97.3,97.255,97.285,889499999.0
2008-01-16 12:38:00,97.285,97.3,97.23,97.255,367600000.0
2008-01-16 12:39:00,97.26,97.265,97.24,97.255,108400000.0
2008-01-16 12:40:00,97.255,97.26,97.215,97.225,341599999.0
2008-01-16 12:41:00,97.23,97.235,97.175,97.205,813150000.0
2008-01-16 12:42:00,97.205,97.22,97.175,97.185,1345699998.0
2008-01-16 12:43:00,97.185,97.225,97.18,97.225,798800000.0
2008-01-16 12:44:00,97.23,97.23,97.16,97.175,971399999.0
2008-01-16 12:45:00,97.17,97.175,97.11,97.13,243100000.0
2008-01-16 12:46:00,97.125,97.18,97.115,97.16,638899999.0
2008-01-16 12:47:00,97.165,97.2,97.145,97.175,403900000.0
2008-01-16 12:48:00,97.175,97.18,97.115,97.165,940000000.0
2008-01-16 12:49:00,97.17,97.185,97.12,97.145,356800000.0
2008-01-16 12:50:00,97.135,97.19,97.115,97.155,466500001.0
2008-01-16 12:51:00,97.155,97.18,97.125,97.165,892900000.0
2008-01-16 12:52:00,97.165,97.215,97.16,97.165,309800000.0
2008-01-16 12:53:00,97.165,97.2,97.155,97.195,483400000.0
2008-01-16 12:54:00,97.195,97.205,97.165,97.165,323499998.0
2008-01-16 12:55:00,97.165,97.27,97.165,97.27,678000003.0
2008-01-16 12:56:00,97.265,97.27,97.21,97.215,730700003.0
2008-01-16 12:57:00,97.215,97.215,97.18,97.2,530200000.0
2008-01-16 12:58:00,97.2,97.2,97.165,97.175,518699996.0
2008-01-16 12:59:00,97.18,97.19,97.155,97.155,921300000.0
2008-01-16 13:00:00,97.155,97.18,97.155,97.17,766199998.0
2008-01-16 13:01:00,97.17,97.18,97.15,97.155,234400000.0
2008-01-16 13:02:00,97.155,97.19,97.155,97.175,657600000.0
2008-01-16 13:03:00,97.175,97.195,97.14,97.165,498399999.0
2008-01-16 13:04:00,97.165,97.165,97.125,97.14,618600002.0
2008-01-16 13:05:00,97.14,97.16,97.135,97.145,150900000.0
2008-01-16 13:06:00,97.145,97.215,97.145,97.205,596599999.0
2008-01-16 13:07:00,97.205,97.25,97.205,97.24,402400001.0
2008-01-16 13:08:00,97.24,97.24,97.215,97.215,120800000.0
2008-01-16 13:09:00,97.215,97.25,97.205,97.235,481500000.0
2008-01-16 13:10:00,97.24,97.265,97.235,97.265,205600000.0
2008-01-16 13:11:00,97.265,97.265,97.23,97.235,394100000.0
2008-01-16 13:12:00,97.245,97.305,97.225,97.295,1083400001.0
2008-01-16 13:13:00,97.295,97.295,97.26,97.285,1258400001.0
2008-01-16 13:14:00,97.285,97.325,97.275,97.325,863500000.0
2008-01-16 13:15:00,97.315,97.365,97.305,97.325,1095499998.0
2008-01-16 13:16:00,97.335,97.36,97.32,97.345,421400000.0
2008-01-16 13:17:00,97.345,97.345,97.315,97.32,675900000.0
2008-01-16 13:18:00,97.325,97.33,97.255,97.255,522800000.0
2008-01-16 13:19:00,97.255,97.295,97.255,97.26,328000001.0
2008-01-16 13:20:00,97.265,97.31,97.26,97.285,266200001.0
2008-01-16 13:21:00,97.28,97.335,97.28,97.33,81000000.0
2008-01-16 13:22:00,97.33,97.33,97.295,97.305,572600000.0
2008-01-16 13:23:00,97.305,97.325,97.275,97.31,484600000.0
2008-01-16 13:24:00,97.31,97.32,97.295,97.3,393599998.0
2008-01-16 13:25:00,97.3,97.355,97.3,97.325,175200000.0
2008-01-16 13:26:00,97.325,97.35,97.315,97.325,150500000.0
2008-01-16 13:27:00,97.325,97.33,97.275,97.28,924699997.0
2008-01-16 13:28:00,97.275,97.315,97.26,97.31,880900001.0
2008-01-16 13:29:00,97.3,97.335,97.28,97.305,612800002.0
2008-01-16 13:30:00,97.305,97.325,97.29,97.315,457000000.0
2008-01-16 13:31:00,97.315,97.315,97.255,97.29,840599999.0
2008-01-16 13:32:00,97.29,97.315,97.265,97.275,367500003.0
2008-01-16 13:33:00,97.27,97.29,97.26,97.27,457600000.0
2008-01-16 13:34:00,97.27,97.275,97.255,97.26,644399988.0
2008-01-16 13:35:00,97.26,97.29,97.255,97.265,646400002.0
2008-01-16 13:36:00,97.26,97.265,97.235,97.255,709900000.0
2008-01-16 13:37:00,97.255,97.255,97.225,97.225,122500000.0
2008-01-16 13:38:00,97.23,97.235,97.18,97.195,510900001.0
2008-01-16 13:39:00,97.185,97.205,97.155,97.18,1191699982.0
2008-01-16 13:40:00,97.18,97.205,97.165,97.185,1014999999.0
2008-01-16 13:41:00,97.19,97.195,97.13,97.135,936799987.0
2008-01-16 13:42:00,97.145,97.195,97.135,97.155,430899997.0
2008-01-16 13:43:00,97.155,97.17,97.135,97.16,291000000.0
2008-01-16 13:44:00,97.16,97.21,97.155,97.175,394199997.0
2008-01-16 13:45:00,97.165,97.195,97.165,97.17,230200000.0
2008-01-16 13:46:00,97.17,97.18,97.155,97.17,287600002.0
2008-01-16 13:47:00,97.17,97.19,97.155,97.17,504499997.0
2008-01-16 13:48:00,97.175,97.185,97.145,97.155,608300001.0
2008-01-16 13:49:00,97.155,97.165,97.135,97.15,731499995.0
2008-01-16 13:50:00,97.15,97.155,97.115,97.125,296700000.0
2008-01-16 13:51:00,97.125,97.17,97.115,97.135,364600000.0
2008-01-16 13:52:00,97.145,97.155,97.125,97.14,138700000.0
2008-01-16 13:53:00,97.14,97.16,97.125,97.135,162800000.0
2008-01-16 13:54:00,97.135,97.145,97.125,97.125,460600002.0
2008-01-16 13:55:00,97.125,97.13,97.1,97.105,253700000.0
2008-01-16 13:56:00,97.105,97.125,97.1,97.11,140500000.0
2008-01-16 13:57:00,97.11,97.14,97.105,97.13,321400000.0
2008-01-16 13:58:00,97.13,97.135,97.105,97.115,81600000.0
2008-01-16 13:59:00,97.115,97.21,97.115,97.21,154700000.0
2008-01-16 14:00:00,97.21,97.215,97.155,97.185,773799996.0
2008-01-16 14:01:00,97.19,97.215,97.165,97.19,308900000.0
2008-01-16 14:02:00,97.185,97.2,97.175,97.185,454700000.0
2008-01-16 14:03:00,97.185,97.21,97.185,97.2,65500000.0
2008-01-16 14:04:00,97.2,97.255,97.195,97.225,673300001.0
2008-01-16 14:05:00,97.235,97.25,97.215,97.235,579799998.0
2008-01-16 14:06:00,97.235,97.24,97.165,97.195,893200002.0
2008-01-16 14:07:00,97.205,97.22,97.155,97.215,316400000.0
2008-01-16 14:08:00,97.225,97.28,97.205,97.225,1043900000.0
2008-01-16 14:09:00,97.225,97.265,97.225,97.24,301000000.0
2008-01-16 14:10:00,97.24,97.25,97.225,97.235,385000004.0
2008-01-16 14:11:00,97.235,97.26,97.215,97.22,77100000.0
2008-01-16 14:12:00,97.22,97.235,97.21,97.22,91700000.0
2008-01-16 14:13:00,97.22,97.23,97.205,97.215,398299999.0
2008-01-16 14:14:00,97.215,97.215,97.185,97.195,490100000.0
2008-01-16 14:15:00,97.195,97.23,97.195,97.225,559000000.0
2008-01-16 14:16:00,97.225,97.25,97.205,97.225,519299997.0
2008-01-16 14:17:00,97.235,97.235,97.17,97.17,365600000.0
2008-01-16 14:18:00,97.17,97.23,97.165,97.23,413400000.0
2008-01-16 14:19:00,97.235,97.25,97.21,97.25,78800000.0
2008-01-16 14:20:00,97.25,97.26,97.225,97.255,293200000.0
2008-01-16 14:21:00,97.255,97.32,97.25,97.31,301100000.0
2008-01-16 14:22:00,97.295,97.33,97.29,97.32,584200001.0
2008-01-16 14:23:00,97.315,97.325,97.275,97.29,341200000.0
2008-01-16 14:24:00,97.29,97.31,97.265,97.275,444900000.0
2008-01-16 14:25:00,97.29,97.3,97.255,97.295,404100000.0
2008-01-16 14:26:00,97.295,97.3,97.265,97.285,83300000.0
2008-01-16 14:27:00,97.285,97.305,97.265,97.27,504000000.0
2008-01-16 14:28:00,97.285,97.29,97.255,97.27,570500000.0
2008-01-16 14:29:00,97.27,97.295,97.245,97.285,399400000.0
2008-01-16 14:30:00,97.285,97.32,97.275,97.285,528200003.0
2008-01-16 14:31:00,97.285,97.305,97.275,97.3,450800000.0
2008-01-16 14:32:00,97.305,97.33,97.295,97.33,440599998.0
2008-01-16 14:33:00,97.33,97.355,97.285,97.345,738500000.0
2008-01-16 14:34:00,97.36,97.365,97.315,97.345,537199999.0
2008-01-16 14:35:00,97.35,97.35,97.275,97.295,131400000.0
2008-01-16 14:36:00,97.295,97.3,97.275,97.29,591300005.0
2008-01-16 14:37:00,97.29,97.305,97.27,97.275,262000000.0
2008-01-16 14:38:00,97.275,97.295,97.265,97.285,648500000.0
2008-01-16 14:39:00,97.29,97.315,97.275,97.3,258500000.0
2008-01-16 14:40:00,97.3,97.305,97.28,97.295,394600000.0
2008-01-16 14:41:00,97.295,97.325,97.28,97.325,410500000.0
2008-01-16 14:42:00,97.325,97.34,97.31,97.315,120500000.0
2008-01-16 14:43:00,97.315,97.315,97.275,97.295,648599997.0
2008-01-16 14:44:00,97.295,97.33,97.285,97.325,468800000.0
2008-01-16 14:45:00,97.325,97.37,97.315,97.35,275799999.0
2008-01-16 14:46:00,97.345,97.36,97.325,97.345,833200001.0
2008-01-16 14:47:00,97.34,97.345,97.32,97.34,297399998.0
2008-01-16 14:48:00,97.34,97.37,97.325,97.345,361899999.0
2008-01-16 14:49:00,97.36,97.41,97.32,97.335,947200002.0
2008-01-16 14:50:00,97.335,97.41,97.335,97.385,768299998.0
2008-01-16 14:51:00,97.385,97.43,97.375,97.43,407600001.0
2008-01-16 14:52:00,97.43,97.435,97.395,97.41,341500000.0
2008-01-16 14:53:00,97.41,97.415,97.35,97.355,632699999.0
2008-01-16 14:54:00,97.36,97.375,97.335,97.35,666900000.0
2008-01-16 14:55:00,97.35,97.35,97.31,97.35,183500000.0
2008-01-16 14:56:00,97.35,97.385,97.345,97.355,222800000.0
2008-01-16 14:57:00,97.345,97.365,97.31,97.325,181700000.0
2008-01-16 14:58:00,97.325,97.36,97.315,97.345,284400000.0
2008-01-16 14:59:00,97.335,97.395,97.335,97.365,1018299999.0
2008-01-16 15:00:00,97.355,97.39,97.355,97.375,854500001.0
2008-01-16 15:01:00,97.365,97.41,97.355,97.4,602599999.0
2008-01-16 15:02:00,97.4,97.475,97.4,97.47,233600000.0
2008-01-16 15:03:00,97.47,97.475,97.415,97.44,513700000.0
2008-01-16 15:04:00,97.44,97.46,97.435,97.455,571000000.0
2008-01-16 15:05:00,97.455,97.525,97.445,97.46,345400000.0
2008-01-16 15:06:00,97.46,97.47,97.43,97.45,897400001.0
2008-01-16 15:07:00,97.45,97.455,97.415,97.42,428800002.0
2008-01-16 15:08:00,97.42,97.455,97.415,97.455,668200000.0
2008-01-16 15:09:00,97.455,97.455,97.44,97.44,287400000.0
2008-01-16 15:10:00,97.44,97.44,97.395,97.405,470100001.0
2008-01-16 15:11:00,97.405,97.42,97.395,97.395,286700000.0
2008-01-16 15:12:00,97.395,97.44,97.395,97.425,281400000.0
2008-01-16 15:13:00,97.425,97.465,97.4,97.465,789300000.0
2008-01-16 15:14:00,97.465,97.465,97.42,97.42,304800000.0
2008-01-16 15:15:00,97.42,97.455,97.415,97.45,243700000.0
2008-01-16 15:16:00,97.45,97.465,97.43,97.445,591100001.0
2008-01-16 15:17:00,97.445,97.485,97.435,97.485,470900000.0
2008-01-16 15:18:00,97.475,97.505,97.46,97.47,630100000.0
2008-01-16 15:19:00,97.47,97.48,97.445,97.455,776900000.0
2008-01-16 15:20:00,97.455,97.53,97.455,97.51,722599999.0
2008-01-16 15:21:00,97.51,97.515,97.485,97.5,838800000.0
2008-01-16 15:22:00,97.5,97.52,97.495,97.51,539300002.0
2008-01-16 15:23:00,97.515,97.52,97.49,97.5,601699997.0
2008-01-16 15:24:00,97.5,97.515,97.485,97.485,781800008.0
2008-01-16 15:25:00,97.495,97.505,97.47,97.485,1076300007.0
2008-01-16 15:26:00,97.485,97.49,97.425,97.455,682000001.0
2008-01-16 15:27:00,97.455,97.48,97.445,97.48,206600000.0
2008-01-16 15:28:00,97.48,97.525,97.48,97.51,638200001.0
2008-01-16 15:29:00,97.505,97.535,97.435,97.435,973900001.0
2008-01-16 15:30:00,97.445,97.53,97.365,97.5,743099999.0
2008-01-16 15:31:00,97.5,97.51,97.46,97.485,945599994.0
2008-01-16 15:32:00,97.485,97.505,97.455,97.485,1176099999.0
2008-01-16 15:33:00,97.485,97.5,97.42,97.425,866700001.0
2008-01-16 15:34:00,97.43,97.45,97.395,97.41,418900005.0
2008-01-16 15:35:00,97.41,97.42,97.35,97.35,266200000.0
2008-01-16 15:36:00,97.35,97.355,97.31,97.33,622700001.0
2008-01-16 15:37:00,97.33,97.33,97.285,97.315,895099998.0
2008-01-16 15:38:00,97.315,97.36,97.31,97.33,657399996.0
2008-01-16 15:39:00,97.33,97.365,97.315,97.315,424499998.0
2008-01-16 15:40:00,97.315,97.375,97.315,97.365,166500000.0
2008-01-16 15:41:00,97.365,97.375,97.34,97.37,192800000.0
2008-01-16 15:42:00,97.37,97.41,97.36,97.39,837600000.0
2008-01-16 15:43:00,97.39,97.42,97.39,97.41,964000000.0
2008-01-16 15:44:00,97.41,97.47,97.41,97.47,993600000.0
2008-01-16 15:45:00,97.47,97.51,97.45,97.45,912800000.0
2008-01-16 15:46:00,97.45,97.47,97.43,97.455,1314200000.0
2008-01-16 15:47:00,97.455,97.48,97.445,97.47,1308300004.0
2008-01-16 15:48:00,97.47,97.51,97.46,97.5,812600001.0
2008-01-16 15:49:00,97.5,97.5,97.48,97.49,1252500000.0
2008-01-16 15:50:00,97.49,97.52,97.48,97.52,1273000007.0
2008-01-16 15:51:00,97.52,97.55,97.52,97.52,1156000000.0
2008-01-16 15:52:00,97.52,97.55,97.505,97.54,809600000.0
2008-01-16 15:53:00,97.54,97.55,97.45,97.46,1544700018.0
2008-01-16 15:54:00,97.47,97.5,97.46,97.48,959700000.0
2008-01-16 15:55:00,97.48,97.52,97.48,97.51,1052200000.0
2008-01-16 15:56:00,97.51,97.52,97.48,97.5,796800000.0
2008-01-16 15:57:00,97.5,97.54,97.5,97.54,1028300010.0
2008-01-16 15:58:00,97.54,97.57,97.54,97.57,806400000.0
2008-01-16 15:59:00,97.57,97.625,97.57,97.605,1050500000.0
2008-01-16 16:00:00,97.605,97.635,97.585,97.6,1267999992.0
2008-01-16 16:01:00,97.6,97.64,97.595,97.605,1475900003.0
2008-01-16 16:02:00,97.605,97.65,97.58,97.63,1107200002.0
2008-01-16 16:03:00,97.64,97.645,97.575,97.61,1096400000.0
2008-01-16 16:04:00,97.61,97.64,97.585,97.64,1862100013.0
2008-01-16 16:05:00,97.64,97.65,97.62,97.635,1054400000.0
2008-01-16 16:06:00,97.635,97.65,97.615,97.625,1431899999.0
2008-01-16 16:07:00,97.625,97.665,97.61,97.655,656700000.0
2008-01-16 16:08:00,97.655,97.71,97.64,97.645,864500000.0
2008-01-16 16:09:00,97.655,97.745,97.645,97.745,1349199994.0
2008-01-16 16:10:00,97.745,97.755,97.725,97.755,1218199997.0
2008-01-16 16:11:00,97.76,97.83,97.755,97.805,875400001.0
2008-01-16 16:12:00,97.805,97.855,97.795,97.835,1766799991.0
2008-01-16 16:13:00,97.84,97.885,97.835,97.87,2089299990.0
2008-01-16 16:14:00,97.87,97.93,97.86,97.89,956800001.0
2008-01-16 16:15:00,97.89,97.89,97.765,97.775,1810600006.0
2008-01-16 16:16:00,97.765,97.785,97.755,97.785,1909300002.0
2008-01-16 16:17:00,97.76,97.77,97.73,97.76,1421300018.0
2008-01-16 16:18:00,97.77,97.82,97.76,97.8,1421300018.0
2008-01-16 16:19:00,97.805,97.815,97.75,97.75,1421300018.0
2008-01-16 16:20:00,97.745,97.785,97.735,97.755,2126500013.0
2008-01-16 16:21:00,97.755,97.795,97.755,97.765,1657100019.0
2008-01-16 16:22:00,97.8,97.86,97.8,97.86,1721700011.0
2008-01-16 16:23:00,97.825,97.835,97.795,97.83,1721700011.0
2008-01-16 16:24:00,97.83,97.845,97.805,97.815,1884900007.0
2008-01-16 16:25:00,97.815,97.825,97.795,97.795,1028699997.0
2008-01-16 16:26:00,97.795,97.805,97.715,97.74,1588799997.0
2008-01-16 16:27:00,97.735,97.775,97.735,97.755,1840299990.0
2008-01-16 16:28:00,97.75,97.755,97.72,97.72,1363600003.0
2008-01-16 16:29:00,97.72,97.74,97.715,97.73,1372000004.0
2008-01-16 16:30:00,97.725,97.765,97.705,97.755,985900000.0
2008-01-16 16:31:00,97.76,97.76,97.715,97.715,1122100000.0
2008-01-16 16:32:00,97.715,97.745,97.695,97.745,1442399995.0
2008-01-16 16:33:00,97.74,97.825,97.73,97.825,1090600007.0
2008-01-16 16:34:00,97.82,97.835,97.815,97.83,724300000.0
2008-01-16 16:35:00,97.825,97.905,97.825,97.865,1587499989.0
2008-01-16 16:36:00,97.87,97.945,97.865,97.915,1556499993.0
2008-01-16 16:37:00,97.915,97.925,97.875,97.895,1705800018.0
2008-01-16 16:38:00,97.895,97.9,97.87,97.9,1122399999.0
2008-01-16 16:39:00,97.9,97.925,97.865,97.915,1144399999.0
2008-01-16 16:40:00,97.925,97.99,97.905,97.985,1987599991.0
2008-01-16 16:41:00,97.985,98.035,97.985,97.995,1241699998.0
2008-01-16 16:42:00,98.0,98.0,97.975,97.975,1748600010.0
2008-01-16 16:43:00,97.975,98.02,97.975,98.01,1240900000.0
2008-01-16 16:44:00,98.015,98.04,97.985,97.985,1149499999.0
2008-01-16 16:45:00,97.995,98.03,97.985,98.015,679900000.0
2008-01-16 16:46:00,98.025,98.09,98.02,98.09,1131999998.0
2008-01-16 16:47:00,98.075,98.09,98.055,98.065,911100000.0
2008-01-16 16:48:00,98.07,98.075,97.99,98.0,1000800000.0
2008-01-16 16:49:00,98.0,98.03,98.0,98.0,799200000.0
2008-01-16 16:50:00,98.0,98.0,97.93,97.98,1235300000.0
2008-01-16 16:51:00,97.98,97.99,97.93,97.94,1201600000.0
2008-01-16 16:52:00,97.94,97.99,97.92,97.97,1051300000.0
2008-01-16 16:53:00,97.98,97.99,97.94,97.95,938000002.0
2008-01-16 16:54:00,97.94,97.94,97.91,97.91,1231500000.0
2008-01-16 16:55:00,97.91,97.91,97.85,97.87,994900000.0
2008-01-16 16:56:00,97.87,97.87,97.79,97.8,913000000.0
2008-01-16 16:57:00,97.81,97.835,97.8,97.835,571200000.0
2008-01-16 16:58:00,97.835,97.84,97.81,97.81,1221600000.0
2008-01-16 16:59:00,97.81,97.85,97.72,97.74,1056800000.0
2008-01-16 17:00:00,97.74,97.78,97.73,97.77,1008000002.0
2008-01-16 17:01:00,97.76,97.79,97.74,97.77,1433100000.0
2008-01-16 17:02:00,97.77,97.79,97.73,97.76,1171600000.0
2008-01-16 17:03:00,97.76,97.77,97.725,97.735,629800000.0
2008-01-16 17:04:00,97.735,97.75,97.7,97.715,643600000.0
2008-01-16 17:05:00,97.715,97.78,97.71,97.745,937900000.0
2008-01-16 17:06:00,97.74,97.8,97.71,97.77,1159300008.0
2008-01-16 17:07:00,97.77,97.785,97.735,97.755,1331100000.0
2008-01-16 17:08:00,97.755,97.775,97.735,97.735,584399999.0
2008-01-16 17:09:00,97.735,97.78,97.725,97.78,681600000.0
2008-01-16 17:10:00,97.78,97.78,97.735,97.755,807199999.0
2008-01-16 17:11:00,97.755,97.775,97.725,97.74,679700000.0
2008-01-16 17:12:00,97.74,97.77,97.74,97.76,850700000.0
2008-01-16 17:13:00,97.76,97.77,97.72,97.725,593900000.0
2008-01-16 17:14:00,97.725,97.765,97.725,97.745,666900000.0
2008-01-16 17:15:00,97.745,97.78,97.725,97.775,720900000.0
2008-01-16 17:16:00,97.775,97.79,97.75,97.75,958700001.0
2008-01-16 17:17:00,97.75,97.77,97.725,97.76,1105800000.0
2008-01-16 17:18:00,97.76,97.82,97.76,97.81,1112700000.0
2008-01-16 17:19:00,97.81,97.86,97.8,97.85,748199998.0
2008-01-16 17:20:00,97.85,97.86,97.82,97.82,966700000.0
2008-01-16 17:21:00,97.82,97.83,97.805,97.82,1189800000.0
2008-01-16 17:22:00,97.82,97.86,97.81,97.86,1542499995.0
2008-01-16 17:23:00,97.86,97.875,97.83,97.87,605400000.0
2008-01-16 17:24:00,97.87,97.9,97.87,97.87,533100000.0
2008-01-16 17:25:00,97.87,97.91,97.87,97.9,723400000.0
2008-01-16 17:26:00,97.9,97.91,97.875,97.895,722699999.0
2008-01-16 17:27:00,97.895,97.9,97.86,97.885,741100000.0
2008-01-16 17:28:00,97.885,97.895,97.865,97.89,621500000.0
2008-01-16 17:29:00,97.885,97.9,97.855,97.89,449700000.0
2008-01-16 17:30:00,97.89,97.93,97.885,97.91,789350000.0
2008-01-16 17:31:00,97.9,97.92,97.86,97.91,1310400000.0
2008-01-16 17:32:00,97.91,97.93,97.89,97.92,1220000000.0
2008-01-16 17:33:00,97.92,97.94,97.87,97.91,1162200000.0
2008-01-16 17:34:00,97.91,97.915,97.875,97.91,860800000.0
2008-01-16 17:35:00,97.915,97.92,97.865,97.9,745800000.0
2008-01-16 17:36:00,97.9,97.9,97.86,97.86,690000000.0
2008-01-16 17:37:00,97.86,97.87,97.84,97.86,1154800002.0
2008-01-16 17:38:00,97.86,97.87,97.82,97.84,1061600000.0
2008-01-16 17:39:00,97.84,97.86,97.82,97.83,819200000.0
2008-01-16 17:40:00,97.83,97.83,97.76,97.79,1154300000.0
2008-01-16 17:41:00,97.78,97.81,97.75,97.75,1139400000.0
2008-01-16 17:42:00,97.75,97.75,97.61,97.62,1160000000.0
2008-01-16 17:43:00,97.62,97.64,97.57,97.63,1130200000.0
2008-01-16 17:44:00,97.63,97.685,97.63,97.675,868000000.0
2008-01-16 17:45:00,97.685,97.705,97.585,97.585,1088500000.0
2008-01-16 17:46:00,97.585,97.62,97.515,97.53,947200000.0
2008-01-16 17:47:00,97.53,97.55,97.445,97.49,1391500001.0
2008-01-16 17:48:00,97.475,97.5,97.42,97.43,1084500000.0
2008-01-16 17:49:00,97.44,97.49,97.41,97.45,1466099999.0
2008-01-16 17:50:00,97.45,97.47,97.34,97.34,1356300001.0
2008-01-16 17:51:00,97.34,97.37,97.3,97.35,953799997.0
2008-01-16 17:52:00,97.34,97.38,97.28,97.28,1231200002.0
2008-01-16 17:53:00,97.27,97.405,97.26,97.405,1300799999.0
2008-01-16 17:54:00,97.405,97.48,97.365,97.46,896400005.0
2008-01-16 17:55:00,97.48,97.49,97.36,97.36,908499995.0
2008-01-16 17:56:00,97.36,97.36,97.29,97.36,816299997.0
2008-01-16 17:57:00,97.35,97.4,97.34,97.39,965500002.0
2008-01-16 17:58:00,97.4,97.4,97.31,97.36,788500001.0
2008-01-16 17:59:00,97.36,97.38,97.32,97.34,750700000.0
2008-01-16 18:00:00,97.34,97.39,97.32,97.37,1046499998.0
2008-01-16 18:01:00,97.37,97.38,97.325,97.33,772600005.0
2008-01-16 18:02:00,97.33,97.36,97.3,97.31,1042099997.0
2008-01-16 18:03:00,97.3,97.33,97.28,97.32,1086300007.0
2008-01-16 18:04:00,97.32,97.35,97.26,97.28,455100000.0
2008-01-16 18:05:00,97.27,97.3,97.24,97.295,739700003.0
2008-01-16 18:06:00,97.295,97.365,97.29,97.365,828200002.0
2008-01-16 18:07:00,97.365,97.51,97.335,97.49,543400001.0
2008-01-16 18:08:00,97.5,97.5,97.36,97.375,811600004.0
2008-01-16 18:09:00,97.375,97.495,97.375,97.485,1040300003.0
2008-01-16 18:10:00,97.49,97.59,97.45,97.46,638400000.0
2008-01-16 18:11:00,97.47,97.48,97.34,97.34,603300003.0
2008-01-16 18:12:00,97.34,97.34,97.265,97.295,831900007.0
2008-01-16 18:13:00,97.305,97.315,97.195,97.215,952799996.0
2008-01-16 18:14:00,97.215,97.22,97.16,97.18,425099999.0
2008-01-16 18:15:00,97.19,97.27,97.17,97.22,782700001.0
2008-01-16 18:16:00,97.22,97.23,97.13,97.15,897499999.0
2008-01-16 18:17:00,97.14,97.17,97.08,97.14,657100000.0
2008-01-16 18:18:00,97.15,97.17,97.09,97.13,927899999.0
2008-01-16 18:19:00,97.13,97.23,97.12,97.21,725900002.0
2008-01-16 18:20:00,97.22,97.26,97.19,97.24,706800000.0
2008-01-16 18:21:00,97.24,97.27,97.22,97.25,1151900007.0
2008-01-16 18:22:00,97.25,97.32,97.25,97.32,1011000002.0
2008-01-16 18:23:00,97.32,97.36,97.315,97.35,717000002.0
2008-01-16 18:24:00,97.35,97.39,97.32,97.39,879100009.0
2008-01-16 18:25:00,97.39,97.41,97.35,97.35,666000001.0
2008-01-16 18:26:00,97.36,97.475,97.32,97.445,1180500003.0
2008-01-16 18:27:00,97.445,97.46,97.39,97.42,1415000005.0
2008-01-16 18:28:00,97.42,97.46,97.39,97.44,830800000.0
2008-01-16 18:29:00,97.45,97.49,97.42,97.45,780599999.0
2008-01-16 18:30:00,97.45,97.59,97.43,97.585,669599999.0
2008-01-16 18:31:00,97.585,97.59,97.47,97.52,841000000.0
2008-01-16 18:32:00,97.51,97.51,97.37,97.43,907799998.0
2008-01-16 18:33:00,97.43,97.45,97.37,97.39,1013199998.0
2008-01-16 18:34:00,97.38,97.38,97.27,97.3,1091700004.0
2008-01-16 18:35:00,97.3,97.33,97.28,97.31,1026799997.0
2008-01-16 18:36:00,97.31,97.36,97.31,97.36,581800000.0
2008-01-16 18:37:00,97.36,97.37,97.31,97.32,649400000.0
2008-01-16 18:38:00,97.32,97.34,97.27,97.3,710600000.0
2008-01-16 18:39:00,97.3,97.32,97.25,97.27,720200000.0
2008-01-16 18:40:00,97.27,97.3,97.19,97.21,1055800003.0
2008-01-16 18:41:00,97.21,97.27,97.2,97.26,555500000.0
2008-01-16 18:42:00,97.26,97.3,97.25,97.25,1472800000.0
2008-01-16 18:43:00,97.26,97.28,97.23,97.24,659600000.0
2008-01-16 18:44:00,97.24,97.28,97.22,97.28,673600000.0
2008-01-16 18:45:00,97.28,97.29,97.255,97.26,521700000.0
2008-01-16 18:46:00,97.26,97.29,97.19,97.21,551200000.0
2008-01-16 18:47:00,97.2,97.2,97.12,97.15,965999998.0
2008-01-16 18:48:00,97.15,97.18,97.15,97.15,551900000.0
2008-01-16 18:49:00,97.15,97.18,97.14,97.18,601600000.0
2008-01-16 18:50:00,97.19,97.27,97.18,97.26,753699998.0
2008-01-16 18:51:00,97.27,97.31,97.21,97.29,739800000.0
2008-01-16 18:52:00,97.3,97.35,97.285,97.33,583699998.0
2008-01-16 18:53:00,97.33,97.37,97.31,97.35,1173199999.0
2008-01-16 18:54:00,97.35,97.4,97.33,97.38,1076299999.0
2008-01-16 18:55:00,97.37,97.46,97.37,97.44,1296499999.0
2008-01-16 18:56:00,97.44,97.44,97.4,97.43,1259800000.0
2008-01-16 18:57:00,97.43,97.44,97.36,97.37,1341700000.0
2008-01-16 18:58:00,97.37,97.42,97.345,97.41,1352800000.0
2008-01-16 18:59:00,97.41,97.45,97.4,97.405,1292999998.0
2008-01-16 19:00:00,97.41,97.46,97.41,97.46,1096700000.0
2008-01-16 19:01:00,97.46,97.54,97.46,97.5,1262000000.0
2008-01-16 19:02:00,97.5,97.555,97.5,97.51,1477100000.0
2008-01-16 19:03:00,97.51,97.55,97.5,97.54,1432100000.0
2008-01-16 19:04:00,97.54,97.59,97.525,97.53,1216900000.0
2008-01-16 19:05:00,97.53,97.57,97.52,97.555,1317700000.0
2008-01-16 19:06:00,97.555,97.62,97.54,97.62,1703900000.0
2008-01-16 19:07:00,97.62,97.63,97.52,97.53,1270599999.0
2008-01-16 19:08:00,97.52,97.53,97.49,97.52,1623900000.0
2008-01-16 19:09:00,97.52,97.535,97.495,97.53,1444699998.0
2008-01-16 19:10:00,97.535,97.585,97.52,97.55,1480700001.0
2008-01-16 19:11:00,97.55,97.56,97.52,97.53,1121500002.0
2008-01-16 19:12:00,97.52,97.555,97.52,97.535,1390800003.0
2008-01-16 19:13:00,97.53,97.58,97.5,97.57,1153399999.0
2008-01-16 19:14:00,97.57,97.575,97.53,97.55,1073200000.0
2008-01-16 19:15:00,97.54,97.6,97.54,97.6,1037099995.0
2008-01-16 19:16:00,97.6,97.615,97.59,97.605,1537500000.0
2008-01-16 19:17:00,97.605,97.62,97.56,97.565,1247800000.0
2008-01-16 19:18:00,97.565,97.625,97.55,97.62,1715199995.0
2008-01-16 19:19:00,97.62,97.63,97.55,97.56,1167000001.0
2008-01-16 19:20:00,97.56,97.6,97.56,97.59,1224100002.0
2008-01-16 19:21:00,97.59,97.59,97.54,97.54,1872099993.0
2008-01-16 19:22:00,97.54,97.6,97.52,97.59,1019000000.0
2008-01-16 19:23:00,97.59,97.62,97.58,97.61,799400000.0
2008-01-16 19:24:00,97.605,97.63,97.59,97.605,1456099988.0
2008-01-16 19:25:00,97.605,97.615,97.58,97.6,1350399999.0
2008-01-16 19:26:00,97.6,97.6,97.57,97.59,1022899995.0
2008-01-16 19:27:00,97.58,97.59,97.55,97.56,1341899999.0
2008-01-16 19:28:00,97.57,97.6,97.56,97.59,1248399996.0
2008-01-16 19:29:00,97.6,97.61,97.565,97.57,890000000.0
2008-01-16 19:30:00,97.575,97.6,97.565,97.59,830400000.0
2008-01-16 19:31:00,97.59,97.605,97.58,97.605,897700000.0
2008-01-16 19:32:00,97.605,97.615,97.56,97.595,1613300003.0
2008-01-16 19:33:00,97.59,97.61,97.575,97.585,1072699998.0
2008-01-16 19:34:00,97.58,97.6,97.58,97.6,764399996.0
2008-01-16 19:35:00,97.6,97.63,97.57,97.62,1084000002.0
2008-01-16 19:36:00,97.63,97.63,97.6,97.61,734400000.0
2008-01-16 19:37:00,97.61,97.63,97.59,97.6,862100001.0
2008-01-16 19:38:00,97.6,97.62,97.59,97.61,746300000.0
2008-01-16 19:39:00,97.61,97.64,97.6,97.6,1111399998.0
2008-01-16 19:40:00,97.61,97.64,97.6,97.62,905399999.0
2008-01-16 19:41:00,97.62,97.63,97.57,97.61,1083700000.0
2008-01-16 19:42:00,97.61,97.61,97.58,97.58,875700000.0
2008-01-16 19:43:00,97.58,97.62,97.58,97.6,682200003.0
2008-01-16 19:44:00,97.595,97.62,97.595,97.62,713599996.0
2008-01-16 19:45:00,97.62,97.63,97.59,97.6,845599992.0
2008-01-16 19:46:00,97.6,97.6,97.58,97.585,431600000.0
2008-01-16 19:47:00,97.59,97.6,97.58,97.59,445000000.0
2008-01-16 19:48:00,97.58,97.59,97.56,97.56,831000000.0
2008-01-16 19:49:00,97.56,97.58,97.53,97.53,525300000.0
2008-01-16 19:50:00,97.53,97.535,97.5,97.52,1113300000.0
2008-01-16 19:51:00,97.52,97.54,97.51,97.53,506900000.0
2008-01-16 19:52:00,97.525,97.54,97.515,97.515,421400000.0
2008-01-16 19:53:00,97.52,97.52,97.49,97.51,783800000.0
2008-01-16 19:54:00,97.51,97.55,97.51,97.53,1249800000.0
2008-01-16 19:55:00,97.53,97.54,97.5,97.54,990899999.0
2008-01-16 19:56:00,97.54,97.54,97.53,97.53,419100000.0
2008-01-16 19:57:00,97.53,97.53,97.505,97.505,554400000.0
2008-01-16 19:58:00,97.505,97.53,97.495,97.53,647799997.0
2008-01-16 19:59:00,97.53,97.55,97.51,97.54,469400000.0
2008-01-16 20:00:00,97.535,97.55,97.52,97.53,539500000.0
2008-01-16 20:01:00,97.52,97.55,97.52,97.53,363100000.0
2008-01-16 20:02:00,97.53,97.55,97.52,97.535,554799999.0
2008-01-16 20:03:00,97.54,97.54,97.47,97.48,1366999997.0
2008-01-16 20:04:00,97.48,97.52,97.46,97.515,1404999994.0
2008-01-16 20:05:00,97.52,97.53,97.49,97.53,837700001.0
2008-01-16 20:06:00,97.53,97.54,97.5,97.515,705599993.0
2008-01-16 20:07:00,97.515,97.55,97.5,97.54,585300000.0
2008-01-16 20:08:00,97.54,97.56,97.535,97.54,333700000.0
2008-01-16 20:09:00,97.54,97.55,97.51,97.53,1168299999.0
2008-01-16 20:10:00,97.535,97.54,97.51,97.535,891300001.0
2008-01-16 20:11:00,97.535,97.54,97.51,97.53,1015600001.0
2008-01-16 20:12:00,97.53,97.545,97.51,97.515,1100200000.0
2008-01-16 20:13:00,97.51,97.54,97.5,97.53,919100000.0
2008-01-16 20:14:00,97.53,97.54,97.5,97.5,758300000.0
2008-01-16 20:15:00,97.5,97.5,97.45,97.45,1781300003.0
2008-01-16 20:16:00,97.45,97.46,97.435,97.46,1388099999.0
2008-01-16 20:17:00,97.46,97.48,97.43,97.43,999499999.0
2008-01-16 20:18:00,97.44,97.45,97.42,97.425,1326200000.0
2008-01-16 20:19:00,97.425,97.43,97.39,97.41,787000000.0
2008-01-16 20:20:00,97.41,97.425,97.4,97.405,1190000000.0
2008-01-16 20:21:00,97.405,97.43,97.405,97.42,884800000.0
2008-01-16 20:22:00,97.42,97.43,97.41,97.43,304500000.0
2008-01-16 20:23:00,97.43,97.43,97.415,97.415,257500001.0
2008-01-16 20:24:00,97.42,97.45,97.415,97.445,853800001.0
2008-01-16 20:25:00,97.445,97.45,97.43,97.44,678400000.0
2008-01-16 20:26:00,97.44,97.44,97.41,97.44,877499997.0
2008-01-16 20:27:00,97.44,97.45,97.43,97.45,488099999.0
2008-01-16 20:28:00,97.45,97.45,97.42,97.43,1058500000.0
2008-01-16 20:29:00,97.42,97.43,97.42,97.43,252300000.0
2008-01-16 20:30:00,97.43,97.43,97.39,97.42,896300005.0
2008-01-16 20:31:00,97.42,97.43,97.38,97.38,946700000.0
2008-01-16 20:32:00,97.38,97.39,97.36,97.37,1312599999.0
2008-01-16 20:33:00,97.37,97.38,97.35,97.36,1224200001.0
2008-01-16 20:34:00,97.36,97.37,97.32,97.35,878600000.0
2008-01-16 20:35:00,97.35,97.365,97.29,97.32,953400000.0
2008-01-16 20:36:00,97.32,97.39,97.32,97.32,928500000.0
2008-01-16 20:37:00,97.32,97.39,97.31,97.37,868699999.0
2008-01-16 20:38:00,97.37,97.44,97.37,97.4,547200000.0
2008-01-16 20:39:00,97.4,97.41,97.37,97.4,615200000.0
2008-01-16 20:40:00,97.4,97.42,97.4,97.415,462200000.0
2008-01-16 20:41:00,97.415,97.43,97.41,97.42,478600000.0
2008-01-16 20:42:00,97.41,97.45,97.4,97.42,1043300000.0
2008-01-16 20:43:00,97.43,97.47,97.4,97.41,1075500006.0
2008-01-16 20:44:00,97.41,97.42,97.35,97.37,1252599998.0
2008-01-16 20:45:00,97.37,97.41,97.365,97.41,437900000.0
2008-01-16 20:46:00,97.41,97.41,97.36,97.37,699200000.0
2008-01-16 20:47:00,97.37,97.37,97.36,97.37,432800000.0
2008-01-16 20:48:00,97.37,97.4,97.365,97.4,900499999.0
2008-01-16 20:49:00,97.4,97.42,97.375,97.41,1150800004.0
2008-01-16 20:50:00,97.41,97.42,97.38,97.4,975700001.0
2008-01-16 20:51:00,97.4,97.4,97.37,97.38,847600000.0
2008-01-16 20:52:00,97.38,97.42,97.37,97.42,567700005.0
2008-01-16 20:53:00,97.42,97.49,97.41,97.48,966899998.0
2008-01-16 20:54:00,97.47,97.48,97.43,97.44,1038900000.0
2008-01-16 20:55:00,97.44,97.46,97.43,97.44,983700000.0
2008-01-16 20:56:00,97.44,97.45,97.43,97.43,946900003.0
2008-01-16 20:57:00,97.43,97.44,97.38,97.38,783399999.0
2008-01-16 20:58:00,97.38,97.4,97.36,97.39,1214500000.0
2008-01-16 20:59:00,97.39,97.4,97.37,97.38,615700000.0
2008-01-16 21:00:00,97.38,97.41,97.36,97.38,681700000.0
2008-01-16 21:01:00,97.39,97.39,97.32,97.37,1331899996.0
2008-01-16 21:02:00,97.37,97.41,97.36,97.37,533200000.0
2008-01-16 21:03:00,97.37,97.47,97.37,97.4,789800000.0
2008-01-16 21:04:00,97.4,97.45,97.4,97.45,319200000.0
2008-01-16 21:05:00,97.45,97.46,97.39,97.41,1017499990.0
2008-01-16 21:06:00,97.41,97.46,97.41,97.43,694900000.0
2008-01-16 21:07:00,97.43,97.49,97.43,97.48,711200000.0
2008-01-16 21:08:00,97.47,97.47,97.42,97.45,785600000.0
2008-01-16 21:09:00,97.45,97.48,97.42,97.45,987099995.0
2008-01-16 21:10:00,97.45,97.46,97.43,97.46,352000000.0
2008-01-16 21:11:00,97.46,97.49,97.46,97.47,1012799998.0
2008-01-16 21:12:00,97.47,97.5,97.46,97.46,825000002.0
2008-01-16 21:13:00,97.46,97.48,97.45,97.46,712099986.0
2008-01-16 21:14:00,97.47,97.5,97.45,97.49,1065099999.0
2008-01-16 21:15:00,97.49,97.55,97.48,97.53,1037299997.0
2008-01-16 21:16:00,97.51,97.53,97.48,97.5,1261299976.0
2008-01-16 21:17:00,97.5,97.5,97.46,97.48,973499998.0
2008-01-16 21:18:00,97.48,97.51,97.48,97.5,662699997.0
2008-01-16 21:19:00,97.5,97.53,97.47,97.47,795100000.0
2008-01-16 21:20:00,97.47,97.51,97.45,97.51,732000000.0
2008-01-16 21:21:00,97.51,97.52,97.46,97.48,1269799996.0
2008-01-16 21:22:00,97.48,97.48,97.43,97.43,579200000.0
2008-01-16 21:23:00,97.44,97.46,97.43,97.45,846999997.0
2008-01-16 21:24:00,97.45,97.51,97.44,97.49,1061599990.0
2008-01-16 21:25:00,97.5,97.51,97.47,97.5,671499999.0
2008-01-16 21:26:00,97.5,97.51,97.49,97.5,617600000.0
2008-01-16 21:27:00,97.5,97.54,97.5,97.53,865699999.0
2008-01-16 21:28:00,97.52,97.56,97.5,97.55,711300001.0
2008-01-16 21:29:00,97.55,97.57,97.53,97.57,877199993.0
2008-01-16 21:30:00,97.57,97.61,97.57,97.59,1052799989.0
2008-01-16 21:31:00,97.6,97.6,97.57,97.58,1476199955.0
2008-01-16 21:32:00,97.58,97.71,97.57,97.71,740800000.0
2008-01-16 21:33:00,97.71,97.71,97.63,97.64,860499998.0
2008-01-16 21:34:00,97.63,97.64,97.59,97.62,1001899999.0
2008-01-16 21:35:00,97.62,97.62,97.58,97.6,1255799999.0
2008-01-16 21:36:00,97.6,97.66,97.59,97.65,789999996.0
2008-01-16 21:37:00,97.65,97.7,97.65,97.67,691000002.0
2008-01-16 21:38:00,97.67,97.8,97.66,97.75,1673600010.0
2008-01-16 21:39:00,97.75,97.78,97.745,97.78,1169200003.0
2008-01-16 21:40:00,97.77,97.79,97.75,97.78,819800000.0
2008-01-16 21:41:00,97.78,97.78,97.73,97.76,893100000.0
2008-01-16 21:42:00,97.76,97.82,97.76,97.78,1011299990.0
2008-01-16 21:43:00,97.79,97.94,97.78,97.94,560400000.0
2008-01-16 21:44:00,97.94,98.0,97.91,97.94,955800000.0
2008-01-16 21:45:00,97.95,97.96,97.9,97.9,1616799978.0
2008-01-16 21:46:00,97.9,97.91,97.84,97.84,1383899993.0
2008-01-16 21:47:00,97.84,97.85,97.8,97.83,1041299995.0
2008-01-16 21:48:00,97.83,97.86,97.81,97.86,1505700002.0
2008-01-16 21:49:00,97.86,97.88,97.86,97.87,564800001.0
2008-01-16 21:50:00,97.87,97.88,97.87,97.87,144800000.0
2008-01-16 21:51:00,97.87,97.87,97.82,97.83,557600000.0
2008-01-16 21:52:00,97.83,97.85,97.81,97.84,678500000.0
2008-01-16 21:53:00,97.84,97.85,97.82,97.85,601200000.0
2008-01-16 21:54:00,97.85,97.86,97.83,97.85,603200000.0
2008-01-16 21:55:00,97.85,97.85,97.77,97.77,942600000.0
2008-01-16 21:56:00,97.77,97.83,97.77,97.81,1217399998.0
2008-01-16 21:57:00,97.81,97.82,97.73,97.74,1012400001.0
2008-01-16 21:58:00,97.74,97.75,97.73,97.73,661599996.0
2008-01-16 21:59:00,97.72,97.75,97.7,97.72,1347599996.0
2008-01-16 22:00:00,97.71,97.75,97.69,97.75,1091799993.0
2008-01-16 22:01:00,97.725,97.76,97.71,97.76,600999999.0
2008-01-16 22:02:00,97.75,97.775,97.735,97.735,873599999.0
2008-01-16 22:03:00,97.73,97.78,97.73,97.77,1055400000.0
2008-01-16 22:04:00,97.77,97.77,97.72,97.74,869200001.0
2008-01-16 22:05:00,97.74,97.75,97.71,97.73,514000000.0
2008-01-16 22:06:00,97.73,97.75,97.7,97.71,856199998.0
2008-01-16 22:07:00,97.7,97.73,97.68,97.72,990300001.0
2008-01-16 22:08:00,97.72,97.76,97.71,97.75,868800000.0
2008-01-16 22:09:00,97.75,97.76,97.71,97.73,1334200006.0
2008-01-16 22:10:00,97.72,97.76,97.7,97.71,1468899995.0
2008-01-16 22:11:00,97.72,97.74,97.71,97.74,867900002.0
2008-01-16 22:12:00,97.74,97.74,97.7,97.73,702800001.0
2008-01-16 22:13:00,97.73,97.73,97.71,97.72,572000000.0
2008-01-16 22:14:00,97.72,97.76,97.7,97.75,931699998.0
2008-01-16 22:15:00,97.75,97.82,97.75,97.82,831700000.0
2008-01-16 22:16:00,97.82,97.82,97.77,97.8,524000000.0
2008-01-16 22:17:00,97.8,97.82,97.77,97.81,1290700002.0
2008-01-16 22:18:00,97.81,97.82,97.79,97.82,506299998.0
2008-01-16 22:19:00,97.82,97.82,97.8,97.8,485600000.0
2008-01-16 22:20:00,97.8,97.83,97.76,97.83,821499994.0
2008-01-16 22:21:00,97.83,97.87,97.81,97.83,984099995.0
2008-01-16 22:22:00,97.83,97.85,97.8,97.82,1257999997.0
2008-01-16 22:23:00,97.82,97.84,97.81,97.84,664800000.0
2008-01-16 22:24:00,97.84,97.87,97.82,97.86,802200002.0
2008-01-16 22:25:00,97.86,97.87,97.8,97.8,976199997.0
2008-01-16 22:26:00,97.8,97.83,97.79,97.81,800100013.0
2008-01-16 22:27:00,97.81,97.86,97.81,97.84,672399998.0
2008-01-16 22:28:00,97.84,97.88,97.84,97.85,1099200002.0
2008-01-16 22:29:00,97.86,97.89,97.84,97.89,970999987.0
2008-01-16 22:30:00,97.89,97.92,97.89,97.92,515900000.0
2008-01-16 22:31:00,97.9,97.94,97.88,97.9,936899996.0
2008-01-16 22:32:00,97.9,97.92,97.87,97.9,957399994.0
2008-01-16 22:33:00,97.9,97.91,97.81,97.84,888499995.0
2008-01-16 22:34:00,97.84,97.88,97.81,97.87,675400000.0
2008-01-16 22:35:00,97.87,97.88,97.83,97.85,1091500010.0
2008-01-16 22:36:00,97.85,97.86,97.83,97.86,644300000.0
2008-01-16 22:37:00,97.85,97.87,97.84,97.84,608100000.0
2008-01-16 22:38:00,97.84,97.85,97.82,97.82,795999994.0
2008-01-16 22:39:00,97.82,97.84,97.75,97.76,1178399996.0
2008-01-16 22:40:00,97.76,97.77,97.73,97.75,803699994.0
2008-01-16 22:41:00,97.74,97.74,97.67,97.68,1206299996.0
2008-01-16 22:42:00,97.67,97.72,97.62,97.71,1340499982.0
2008-01-16 22:43:00,97.71,97.76,97.7,97.75,873999999.0
2008-01-16 22:44:00,97.75,97.75,97.7,97.72,715999999.0
2008-01-16 22:45:00,97.73,97.74,97.69,97.72,1103200001.0
2008-01-16 22:46:00,97.73,97.78,97.71,97.73,1323900002.0
2008-01-16 22:47:00,97.74,97.79,97.73,97.78,976299999.0
2008-01-16 22:48:00,97.78,97.82,97.76,97.78,1035300003.0
2008-01-16 22:49:00,97.78,97.78,97.75,97.78,718400000.0
2008-01-16 22:50:00,97.78,97.78,97.75,97.76,966800000.0
2008-01-16 22:51:00,97.76,97.8,97.75,97.8,594700000.0
2008-01-16 22:52:00,97.79,97.84,97.79,97.815,1235500002.0
2008-01-16 22:53:00,97.82,97.85,97.81,97.81,642500000.0
2008-01-16 22:54:00,97.81,97.84,97.79,97.81,1394600001.0
2008-01-16 22:55:00,97.81,97.82,97.79,97.81,809999994.0
2008-01-16 22:56:00,97.81,97.83,97.78,97.8,411800000.0
2008-01-16 22:57:00,97.8,97.82,97.76,97.82,1256300007.0
2008-01-16 22:58:00,97.82,97.82,97.79,97.81,572400000.0
2008-01-16 22:59:00,97.81,97.81,97.75,97.79,1010700000.0
2008-01-16 23:00:00,97.78,97.81,97.76,97.8,619900001.0
2008-01-16 23:01:00,97.8,97.81,97.78,97.8,398000000.0
2008-01-16 23:02:00,97.79,97.83,97.79,97.81,697700001.0
2008-01-16 23:03:00,97.81,97.82,97.8,97.81,735200000.0
2008-01-16 23:04:00,97.81,97.82,97.79,97.8,519100000.0
2008-01-16 23:05:00,97.8,97.8,97.77,97.79,597400000.0
2008-01-16 23:06:00,97.78,97.78,97.74,97.76,873000009.0
2008-01-16 23:07:00,97.76,97.78,97.75,97.78,507800002.0
2008-01-16 23:08:00,97.78,97.79,97.76,97.79,553200004.0
2008-01-16 23:09:00,97.79,97.79,97.76,97.78,373600000.0
2008-01-16 23:10:00,97.78,97.78,97.74,97.74,816400008.0
2008-01-16 23:11:00,97.74,97.75,97.71,97.71,195700000.0
2008-01-16 23:12:00,97.71,97.74,97.71,97.74,614900000.0
2008-01-16 23:13:00,97.74,97.74,97.71,97.73,709700002.0
2008-01-16 23:14:00,97.73,97.75,97.73,97.75,608000008.0
2008-01-16 23:15:00,97.74,97.76,97.73,97.74,503100000.0
2008-01-16 23:16:00,97.75,97.75,97.72,97.72,549700002.0
2008-01-16 23:17:00,97.73,97.73,97.71,97.72,222400000.0
2008-01-16 23:18:00,97.72,97.72,97.7,97.71,540400000.0
2008-01-16 23:19:00,97.71,97.71,97.67,97.69,634499999.0
2008-01-16 23:20:00,97.7,97.71,97.68,97.69,347800001.0
2008-01-16 23:21:00,97.69,97.69,97.65,97.66,487700000.0
2008-01-16 23:22:00,97.66,97.7,97.65,97.69,790500016.0
2008-01-16 23:23:00,97.7,97.72,97.69,97.71,437700003.0
2008-01-16 23:24:00,97.71,97.72,97.7,97.7,372800000.0
2008-01-16 23:25:00,97.7,97.72,97.69,97.71,367200017.0
2008-01-16 23:26:00,97.71,97.73,97.71,97.71,461700002.0
2008-01-16 23:27:00,97.71,97.75,97.71,97.74,359600000.0
2008-01-16 23:28:00,97.74,97.75,97.72,97.73,859900005.0
2008-01-16 23:29:00,97.72,97.8,97.72,97.77,1126100001.0
2008-01-16 23:30:00,97.77,97.81,97.77,97.79,534399997.0
2008-01-16 23:31:00,97.8,97.8,97.77,97.77,939099996.0
2008-01-16 23:32:00,97.77,97.79,97.76,97.77,739500000.0
2008-01-16 23:33:00,97.77,97.79,97.77,97.79,285100000.0
2008-01-16 23:34:00,97.79,97.8,97.77,97.77,928100006.0
2008-01-16 23:35:00,97.78,97.8,97.78,97.78,416199998.0
2008-01-16 23:36:00,97.78,97.8,97.78,97.79,410300000.0
2008-01-16 23:37:00,97.79,97.79,97.76,97.76,327100000.0
2008-01-16 23:38:00,97.76,97.76,97.75,97.76,456299998.0
2008-01-16 23:39:00,97.76,97.76,97.72,97.73,691000005.0
2008-01-16 23:40:00,97.73,97.77,97.73,97.76,219000000.0
2008-01-16 23:41:00,97.75,97.76,97.74,97.76,936099996.0
2008-01-16 23:42:00,97.76,97.78,97.75,97.77,532999998.0
2008-01-16 23:43:00,97.77,97.77,97.75,97.76,203200000.0
2008-01-16 23:44:00,97.76,97.77,97.74,97.76,503399996.0
2008-01-16 23:45:00,97.77,97.8,97.76,97.79,487800009.0
2008-01-16 23:46:00,97.79,97.8,97.79,97.8,155800000.0
2008-01-16 23:47:00,97.8,97.8,97.75,97.79,97400000.0
2008-01-16 23:48:00,97.79,97.8,97.77,97.79,358100000.0
2008-01-16 23:49:00,97.78,97.79,97.78,97.78,119100000.0
2008-01-16 23:50:00,97.78,97.79,97.75,97.78,202500000.0
2008-01-16 23:51:00,97.78,97.78,97.76,97.76,217000000.0
2008-01-16 23:52:00,97.77,97.8,97.76,97.77,331900000.0
2008-01-16 23:53:00,97.77,97.78,97.77,97.77,116200000.0
2008-01-16 23:54:00,97.77,97.77,97.75,97.76,154300000.0
2008-01-16 23:55:00,97.76,97.76,97.75,97.75,26400000.0
2008-01-16 23:56:00,97.74,97.75,97.74,97.74,226400000.0
2008-01-16 23:57:00,97.74,97.76,97.74,97.75,108000000.0
2008-01-16 23:58:00,97.75,97.75,97.74,97.74,58400000.0
2008-01-16 23:59:00,97.74,97.77,97.73,97.76,321800000.0
2008-01-17 00:00:00,97.78,97.78,97.75,97.76,142800000.0
2008-01-17 00:01:00,97.75,97.76,97.7,97.71,232000000.0
2008-01-17 00:02:00,97.72,97.72,97.64,97.64,538300000.0
2008-01-17 00:03:00,97.64,97.68,97.64,97.66,539500000.0
2008-01-17 00:04:00,97.66,97.67,97.63,97.63,515100000.0
2008-01-17 00:05:00,97.63,97.63,97.63,97.63,264000000.0
2008-01-17 00:06:00,97.6,97.63,97.59,97.59,399800000.0
2008-01-17 00:07:00,97.59,97.59,97.56,97.58,392300000.0
2008-01-17 00:08:00,97.58,97.6,97.56,97.6,426700000.0
2008-01-17 00:09:00,97.6,97.62,97.57,97.61,614200000.0
2008-01-17 00:10:00,97.61,97.61,97.59,97.59,314100000.0
2008-01-17 00:11:00,97.6,97.64,97.6,97.64,316800000.0
2008-01-17 00:12:00,97.64,97.68,97.64,97.67,205800000.0
2008-01-17 00:13:00,97.67,97.68,97.66,97.66,76500000.0
2008-01-17 00:14:00,97.66,97.66,97.64,97.64,121600000.0
2008-01-17 00:15:00,97.64,97.65,97.58,97.58,173900000.0
2008-01-17 00:16:00,97.58,97.59,97.58,97.59,201100000.0
2008-01-17 00:17:00,97.59,97.6,97.58,97.59,247400000.0
2008-01-17 00:18:00,97.59,97.62,97.58,97.61,327200000.0
2008-01-17 00:19:00,97.61,97.64,97.61,97.64,25500000.0
2008-01-17 00:20:00,97.64,97.64,97.64,97.64,15000000.0
2008-01-17 00:21:00,97.64,97.64,97.64,97.64,57500000.0
2008-01-17 00:22:00,97.64,97.64,97.59,97.61,296700000.0
2008-01-17 00:23:00,97.61,97.61,97.56,97.57,346300000.0
2008-01-17 00:24:00,97.59,97.6,97.54,97.56,292700000.0
2008-01-17 00:25:00,97.58,97.58,97.54,97.54,372300000.0
2008-01-17 00:26:00,97.54,97.56,97.5,97.53,353700000.0
2008-01-17 00:27:00,97.53,97.56,97.53,97.53,401300000.0
2008-01-17 00:28:00,97.53,97.54,97.5,97.5,272100000.0
2008-01-17 00:29:00,97.49,97.52,97.49,97.52,160800000.0
2008-01-17 00:30:00,97.52,97.52,97.48,97.5,266400000.0
2008-01-17 00:31:00,97.49,97.5,97.48,97.49,223500000.0
2008-01-17 00:32:00,97.49,97.51,97.47,97.48,290300000.0
2008-01-17 00:33:00,97.48,97.5,97.48,97.5,213800000.0
2008-01-17 00:34:00,97.49,97.515,97.46,97.49,119100000.0
2008-01-17 00:35:00,97.49,97.5,97.48,97.49,108200000.0
2008-01-17 00:36:00,97.48,97.49,97.47,97.49,288100000.0
2008-01-17 00:37:00,97.49,97.51,97.48,97.49,349900000.0
2008-01-17 00:38:00,97.49,97.54,97.49,97.53,666600000.0
2008-01-17 00:39:00,97.53,97.54,97.5,97.53,296700000.0
2008-01-17 00:40:00,97.53,97.57,97.52,97.56,220800000.0
2008-01-17 00:41:00,97.56,97.57,97.5,97.505,353600000.0
2008-01-17 00:42:00,97.505,97.51,97.47,97.49,431199996.0
2008-01-17 00:43:00,97.49,97.52,97.48,97.52,354200000.0
2008-01-17 00:44:00,97.52,97.55,97.49,97.5,184100000.0
2008-01-17 00:45:00,97.5,97.505,97.5,97.505,33600000.0
2008-01-17 00:46:00,97.5,97.52,97.5,97.52,297200000.0
2008-01-17 00:47:00,97.52,97.56,97.48,97.54,685900000.0
2008-01-17 00:48:00,97.51,97.595,97.51,97.54,684700003.0
2008-01-17 00:49:00,97.55,97.57,97.54,97.57,238100000.0
2008-01-17 00:50:00,97.57,97.59,97.57,97.59,426600000.0
2008-01-17 00:51:00,97.59,97.6,97.57,97.6,287000000.0
2008-01-17 00:52:00,97.6,97.61,97.56,97.59,566600000.0
2008-01-17 00:53:00,97.6,97.6,97.58,97.59,361200000.0
2008-01-17 00:54:00,97.59,97.61,97.57,97.57,487600000.0
2008-01-17 00:55:00,97.57,97.62,97.57,97.59,404800000.0
2008-01-17 00:56:00,97.59,97.6,97.58,97.6,284200000.0
2008-01-17 00:57:00,97.6,97.66,97.6,97.64,174300000.0
2008-01-17 00:58:00,97.64,97.65,97.58,97.64,143700000.0
2008-01-17 00:59:00,97.64,97.645,97.6,97.615,99800000.0
2008-01-17 01:00:00,97.61,97.62,97.57,97.57,122400000.0
2008-01-17 01:01:00,97.575,97.58,97.55,97.565,65700000.0
2008-01-17 01:02:00,97.565,97.58,97.54,97.54,386899999.0
2008-01-17 01:03:00,97.55,97.59,97.54,97.575,349900000.0
2008-01-17 01:04:00,97.58,97.59,97.49,97.53,545300000.0
2008-01-17 01:05:00,97.53,97.53,97.495,97.515,347400000.0
2008-01-17 01:06:00,97.515,97.545,97.515,97.53,32400000.0
2008-01-17 01:07:00,97.52,97.535,97.51,97.51,162200001.0
2008-01-17 01:08:00,97.515,97.535,97.51,97.53,100900000.0
2008-01-17 01:09:00,97.53,97.55,97.52,97.55,216500000.0
2008-01-17 01:10:00,97.55,97.59,97.54,97.57,96400000.0
2008-01-17 01:11:00,97.57,97.57,97.55,97.57,118900000.0
2008-01-17 01:12:00,97.57,97.58,97.55,97.56,38700000.0
2008-01-17 01:13:00,97.55,97.56,97.55,97.56,51000000.0
2008-01-17 01:14:00,97.56,97.57,97.55,97.56,94200000.0
2008-01-17 01:15:00,97.56,97.575,97.55,97.575,20900000.0
2008-01-17 01:16:00,97.575,97.575,97.56,97.57,53200000.0
2008-01-17 01:17:00,97.555,97.56,97.55,97.55,413800000.0
2008-01-17 01:18:00,97.55,97.6,97.54,97.6,142200000.0
2008-01-17 01:19:00,97.6,97.6,97.585,97.59,62000000.0
2008-01-17 01:20:00,97.59,97.615,97.59,97.61,76000000.0
2008-01-17 01:21:00,97.61,97.645,97.61,97.61,63000000.0
2008-01-17 01:22:00,97.61,97.625,97.59,97.59,107000001.0
2008-01-17 01:23:00,97.59,97.61,97.575,97.575,408800000.0
2008-01-17 01:24:00,97.575,97.59,97.57,97.59,652000000.0
2008-01-17 01:25:00,97.59,97.62,97.56,97.61,161900000.0
2008-01-17 01:26:00,97.61,97.625,97.6,97.61,55500000.0
2008-01-17 01:27:00,97.615,97.65,97.59,97.625,280500001.0
2008-01-17 01:28:00,97.625,97.64,97.585,97.605,43400000.0
2008-01-17 01:29:00,97.605,97.605,97.535,97.56,70100000.0
2008-01-17 01:30:00,97.56,97.59,97.53,97.59,138700000.0
2008-01-17 01:31:00,97.585,97.6,97.575,97.575,36900000.0
2008-01-17 01:32:00,97.575,97.61,97.575,97.61,142800000.0
2008-01-17 01:33:00,97.61,97.61,97.59,97.6,133100000.0
2008-01-17 01:34:00,97.6,97.6,97.59,97.59,57300000.0
2008-01-17 01:35:00,97.6,97.63,97.56,97.56,555200006.0
2008-01-17 01:36:00,97.57,97.605,97.56,97.605,140200000.0
2008-01-17 01:37:00,97.605,97.62,97.59,97.61,112400000.0
2008-01-17 01:38:00,97.615,97.635,97.6,97.625,95800000.0
2008-01-17 01:39:00,97.61,97.665,97.61,97.64,323100000.0
2008-01-17 01:40:00,97.64,97.64,97.62,97.635,37500000.0
2008-01-17 01:41:00,97.635,97.65,97.625,97.64,72500000.0
2008-01-17 01:42:00,97.635,97.67,97.63,97.665,87100000.0
2008-01-17 01:43:00,97.665,97.675,97.64,97.64,63000000.0
2008-01-17 01:44:00,97.64,97.65,97.58,97.62,549999986.0
2008-01-17 01:45:00,97.62,97.69,97.57,97.63,439799997.0
2008-01-17 01:46:00,97.63,97.64,97.61,97.61,561600000.0
2008-01-17 01:47:00,97.61,97.62,97.61,97.61,97700000.0
2008-01-17 01:48:00,97.62,97.66,97.61,97.64,683499988.0
2008-01-17 01:49:00,97.64,97.66,97.64,97.66,105100000.0
2008-01-17 01:50:00,97.66,97.675,97.65,97.655,204300000.0
2008-01-17 01:51:00,97.655,97.66,97.64,97.66,72700000.0
2008-01-17 01:52:00,97.66,97.67,97.655,97.655,27400000.0
2008-01-17 01:53:00,97.655,97.67,97.63,97.65,212399999.0
2008-01-17 01:54:00,97.645,97.69,97.645,97.67,272100000.0
2008-01-17 01:55:00,97.67,97.67,97.63,97.64,108800000.0
2008-01-17 01:56:00,97.64,97.655,97.62,97.62,284800000.0
2008-01-17 01:57:00,97.62,97.63,97.61,97.63,258900000.0
2008-01-17 01:58:00,97.63,97.685,97.63,97.68,129100000.0
2008-01-17 01:59:00,97.68,97.69,97.645,97.665,196700000.0
2008-01-17 02:00:00,97.665,97.665,97.62,97.645,368900000.0
2008-01-17 02:01:00,97.645,97.67,97.64,97.66,295000000.0
2008-01-17 02:02:00,97.66,97.685,97.66,97.67,61700000.0
2008-01-17 02:03:00,97.67,97.68,97.65,97.65,286000001.0
2008-01-17 02:04:00,97.65,97.7,97.65,97.68,163800000.0
2008-01-17 02:05:00,97.68,97.69,97.66,97.665,322300002.0
2008-01-17 02:06:00,97.665,97.68,97.65,97.67,372400001.0
2008-01-17 02:07:00,97.66,97.66,97.62,97.64,596499999.0
2008-01-17 02:08:00,97.64,97.69,97.635,97.68,784299998.0
2008-01-17 02:09:00,97.68,97.72,97.67,97.71,453500000.0
2008-01-17 02:10:00,97.715,97.715,97.675,97.68,482900000.0
2008-01-17 02:11:00,97.68,97.7,97.675,97.68,459900000.0
2008-01-17 02:12:00,97.68,97.69,97.68,97.68,443600000.0
2008-01-17 02:13:00,97.69,97.735,97.68,97.73,293400000.0
2008-01-17 02:14:00,97.74,97.74,97.65,97.665,503600000.0
2008-01-17 02:15:00,97.67,97.7,97.67,97.695,526100000.0
2008-01-17 02:16:00,97.695,97.74,97.69,97.715,586700000.0
2008-01-17 02:17:00,97.715,97.76,97.71,97.76,330600000.0
2008-01-17 02:18:00,97.75,97.77,97.745,97.75,667399995.0
2008-01-17 02:19:00,97.75,97.75,97.73,97.735,761699999.0
2008-01-17 02:20:00,97.735,97.745,97.725,97.73,407200000.0
2008-01-17 02:21:00,97.73,97.75,97.725,97.73,199900000.0
2008-01-17 02:22:00,97.73,97.74,97.73,97.74,323500000.0
2008-01-17 02:23:00,97.74,97.745,97.71,97.71,577000000.0
2008-01-17 02:24:00,97.705,97.75,97.69,97.725,1120100001.0
2008-01-17 02:25:00,97.725,97.73,97.705,97.71,573500000.0
2008-01-17 02:26:00,97.72,97.725,97.685,97.725,743600003.0
2008-01-17 02:27:00,97.725,97.74,97.71,97.71,141300000.0
2008-01-17 02:28:00,97.69,97.75,97.69,97.74,450600005.0
2008-01-17 02:29:00,97.74,97.745,97.72,97.73,189500000.0
2008-01-17 02:30:00,97.73,97.755,97.73,97.74,138400000.0
2008-01-17 02:31:00,97.75,97.75,97.73,97.745,109100000.0
2008-01-17 02:32:00,97.745,97.76,97.745,97.755,24800000.0
2008-01-17 02:33:00,97.755,97.765,97.735,97.74,427400000.0
2008-01-17 02:34:00,97.74,97.755,97.71,97.755,1069899996.0
2008-01-17 02:35:00,97.755,97.775,97.74,97.75,1051600002.0
2008-01-17 02:36:00,97.75,97.785,97.74,97.785,1025599999.0
2008-01-17 02:37:00,97.785,97.795,97.75,97.78,451600003.0
2008-01-17 02:38:00,97.79,97.79,97.74,97.78,871000000.0
2008-01-17 02:39:00,97.78,97.78,97.745,97.755,610400000.0
2008-01-17 02:40:00,97.75,97.76,97.74,97.755,336999999.0
2008-01-17 02:41:00,97.74,97.76,97.72,97.72,767900000.0
2008-01-17 02:42:00,97.72,97.73,97.71,97.715,881300000.0
2008-01-17 02:43:00,97.715,97.715,97.67,97.685,1098000000.0
2008-01-17 02:44:00,97.685,97.695,97.585,97.585,1040300000.0
2008-01-17 02:45:00,97.585,97.645,97.57,97.63,991400002.0
2008-01-17 02:46:00,97.645,97.655,97.61,97.62,715099999.0
2008-01-17 02:47:00,97.615,97.63,97.6,97.6,1038500000.0
2008-01-17 02:48:00,97.6,97.61,97.54,97.555,1239500000.0
2008-01-17 02:49:00,97.56,97.56,97.49,97.49,1222700000.0
2008-01-17 02:50:00,97.49,97.525,97.475,97.52,1235699998.0
2008-01-17 02:51:00,97.52,97.52,97.48,97.495,993200000.0
2008-01-17 02:52:00,97.5,97.505,97.465,97.465,959100000.0
2008-01-17 02:53:00,97.465,97.475,97.445,97.455,737200000.0
2008-01-17 02:54:00,97.46,97.47,97.43,97.43,467399999.0
2008-01-17 02:55:00,97.43,97.43,97.385,97.415,972400001.0
2008-01-17 02:56:00,97.415,97.44,97.415,97.43,749600000.0
2008-01-17 02:57:00,97.425,97.445,97.41,97.415,125300000.0
2008-01-17 02:58:00,97.42,97.425,97.345,97.37,947500000.0
2008-01-17 02:59:00,97.37,97.415,97.335,97.4,338500000.0
2008-01-17 03:00:00,97.4,97.425,97.355,97.355,506299999.0
2008-01-17 03:01:00,97.355,97.4,97.35,97.38,535400001.0
2008-01-17 03:02:00,97.385,97.42,97.37,97.4,641000001.0
2008-01-17 03:03:00,97.4,97.41,97.36,97.4,709800002.0
2008-01-17 03:04:00,97.405,97.415,97.39,97.405,222600003.0
2008-01-17 03:05:00,97.41,97.465,97.39,97.44,852600001.0
2008-01-17 03:06:00,97.44,97.465,97.42,97.45,799200000.0
2008-01-17 03:07:00,97.455,97.49,97.44,97.47,1006700004.0
2008-01-17 03:08:00,97.47,97.49,97.46,97.475,1145700002.0
2008-01-17 03:09:00,97.47,97.54,97.47,97.535,1049300003.0
2008-01-17 03:10:00,97.54,97.555,97.52,97.53,903700000.0
2008-01-17 03:11:00,97.53,97.555,97.53,97.535,469200000.0
2008-01-17 03:12:00,97.535,97.56,97.52,97.52,772200000.0
2008-01-17 03:13:00,97.52,97.55,97.52,97.55,575700000.0
2008-01-17 03:14:00,97.55,97.555,97.52,97.535,413300000.0
2008-01-17 03:15:00,97.535,97.54,97.51,97.53,212599998.0
2008-01-17 03:16:00,97.53,97.535,97.5,97.505,134700000.0
2008-01-17 03:17:00,97.495,97.51,97.49,97.495,380600000.0
2008-01-17 03:18:00,97.495,97.51,97.49,97.505,352600000.0
2008-01-17 03:19:00,97.51,97.515,97.475,97.475,723300000.0
2008-01-17 03:20:00,97.475,97.51,97.46,97.5,824000000.0
2008-01-17 03:21:00,97.5,97.52,97.45,97.47,1116499998.0
2008-01-17 03:22:00,97.47,97.48,97.45,97.475,896399999.0
2008-01-17 03:23:00,97.475,97.48,97.45,97.465,699300000.0
2008-01-17 03:24:00,97.465,97.48,97.45,97.465,688500004.0
2008-01-17 03:25:00,97.465,97.465,97.44,97.46,584000000.0
2008-01-17 03:26:00,97.46,97.465,97.45,97.455,483600000.0
2008-01-17 03:27:00,97.45,97.455,97.41,97.42,536200000.0
2008-01-17 03:28:00,97.42,97.43,97.39,97.4,392900000.0
2008-01-17 03:29:00,97.4,97.41,97.39,97.41,305000000.0
2008-01-17 03:30:00,97.41,97.41,97.37,97.375,303600000.0
2008-01-17 03:31:00,97.38,97.4,97.38,97.395,279300000.0
2008-01-17 03:32:00,97.395,97.41,97.38,97.4,380500000.0
2008-01-17 03:33:00,97.405,97.41,97.39,97.41,186500000.0
2008-01-17 03:34:00,97.41,97.44,97.41,97.43,53900000.0
2008-01-17 03:35:00,97.43,97.445,97.42,97.42,71600000.0
2008-01-17 03:36:00,97.42,97.43,97.405,97.41,203699999.0
2008-01-17 03:37:00,97.41,97.41,97.4,97.41,96700000.0
2008-01-17 03:38:00,97.41,97.41,97.38,97.4,364000002.0
2008-01-17 03:39:00,97.4,97.4,97.395,97.395,46000000.0
2008-01-17 03:40:00,97.395,97.4,97.39,97.4,183900000.0
2008-01-17 03:41:00,97.4,97.4,97.39,97.39,303500000.0
2008-01-17 03:42:00,97.395,97.41,97.38,97.39,540400000.0
2008-01-17 03:43:00,97.39,97.41,97.39,97.41,409200000.0
2008-01-17 03:44:00,97.39,97.41,97.39,97.41,691200003.0
2008-01-17 03:45:00,97.41,97.42,97.38,97.415,1148200007.0
2008-01-17 03:46:00,97.415,97.45,97.41,97.44,708900001.0
2008-01-17 03:47:00,97.44,97.45,97.425,97.425,146900000.0
2008-01-17 03:48:00,97.425,97.445,97.425,97.43,121500000.0
2008-01-17 03:49:00,97.43,97.435,97.425,97.43,50700000.0
2008-01-17 03:50:00,97.425,97.45,97.425,97.435,216500000.0
2008-01-17 03:51:00,97.435,97.445,97.42,97.445,258900000.0
2008-01-17 03:52:00,97.445,97.48,97.445,97.475,771800000.0
2008-01-17 03:53:00,97.475,97.48,97.46,97.46,434700000.0
2008-01-17 03:54:00,97.46,97.47,97.45,97.46,389900000.0
2008-01-17 03:55:00,97.46,97.47,97.45,97.465,95200000.0
2008-01-17 03:56:00,97.465,97.47,97.465,97.465,46000000.0
2008-01-17 03:57:00,97.46,97.46,97.46,97.46,241500000.0
2008-01-17 03:58:00,97.46,97.46,97.46,97.46,157700000.0
2008-01-17 03:59:00,97.46,97.465,97.45,97.46,309400000.0
2008-01-17 04:00:00,97.46,97.48,97.45,97.47,256600001.0
2008-01-17 04:01:00,97.47,97.48,97.455,97.48,418500000.0
2008-01-17 04:02:00,97.48,97.485,97.475,97.475,402600000.0
2008-01-17 04:03:00,97.475,97.49,97.465,97.475,607799999.0
2008-01-17 04:04:00,97.475,97.48,97.46,97.475,421500002.0
2008-01-17 04:05:00,97.475,97.475,97.465,97.475,74900000.0
2008-01-17 04:06:00,97.475,97.475,97.45,97.455,113900000.0
2008-01-17 04:07:00,97.45,97.465,97.435,97.45,471200000.0
2008-01-17 04:08:00,97.455,97.455,97.41,97.43,612999997.0
2008-01-17 04:09:00,97.43,97.43,97.415,97.42,117700000.0
2008-01-17 04:10:00,97.425,97.455,97.42,97.455,701499997.0
2008-01-17 04:11:00,97.45,97.45,97.43,97.435,169999999.0
2008-01-17 04:12:00,97.435,97.46,97.43,97.44,98799999.0
2008-01-17 04:13:00,97.44,97.45,97.435,97.45,133600000.0
2008-01-17 04:14:00,97.45,97.45,97.425,97.44,121200000.0
2008-01-17 04:15:00,97.44,97.45,97.42,97.44,161900000.0
2008-01-17 04:16:00,97.44,97.445,97.42,97.43,222000000.0
2008-01-17 04:17:00,97.445,97.455,97.44,97.44,238800001.0
2008-01-17 04:18:00,97.435,97.45,97.43,97.44,217799999.0
2008-01-17 04:19:00,97.44,97.45,97.415,97.415,51800000.0
2008-01-17 04:20:00,97.425,97.45,97.415,97.435,68200000.0
2008-01-17 04:21:00,97.435,97.465,97.435,97.455,386499997.0
2008-01-17 04:22:00,97.45,97.46,97.44,97.445,323200000.0
2008-01-17 04:23:00,97.45,97.46,97.445,97.46,296000000.0
2008-01-17 04:24:00,97.46,97.48,97.45,97.46,337900000.0
2008-01-17 04:25:00,97.46,97.47,97.455,97.465,69300000.0
2008-01-17 04:26:00,97.465,97.47,97.46,97.465,64100000.0
2008-01-17 04:27:00,97.465,97.47,97.45,97.465,239199999.0
2008-01-17 04:28:00,97.465,97.485,97.46,97.485,156000000.0
2008-01-17 04:29:00,97.49,97.5,97.47,97.47,481599999.0
2008-01-17 04:30:00,97.47,97.485,97.46,97.47,445000001.0
2008-01-17 04:31:00,97.47,97.5,97.47,97.49,381900001.0
2008-01-17 04:32:00,97.49,97.52,97.49,97.49,594400000.0
2008-01-17 04:33:00,97.49,97.55,97.49,97.52,602399999.0
2008-01-17 04:34:00,97.53,97.555,97.53,97.54,192800000.0
2008-01-17 04:35:00,97.54,97.54,97.51,97.52,182399999.0
2008-01-17 04:36:00,97.525,97.525,97.46,97.48,795800009.0
2008-01-17 04:37:00,97.48,97.49,97.38,97.39,1294500003.0
2008-01-17 04:38:00,97.39,97.42,97.385,97.42,171300000.0
2008-01-17 04:39:00,97.41,97.49,97.41,97.48,350700000.0
2008-01-17 04:40:00,97.48,97.48,97.42,97.43,471599998.0
2008-01-17 04:41:00,97.44,97.46,97.43,97.46,185000000.0
2008-01-17 04:42:00,97.46,97.46,97.44,97.45,530299998.0
2008-01-17 04:43:00,97.45,97.46,97.44,97.44,88500000.0
2008-01-17 04:44:00,97.44,97.46,97.44,97.45,289000000.0
2008-01-17 04:45:00,97.45,97.465,97.44,97.46,167900000.0
2008-01-17 04:46:00,97.46,97.465,97.45,97.46,198900000.0
2008-01-17 04:47:00,97.46,97.465,97.45,97.455,100500000.0
2008-01-17 04:48:00,97.455,97.465,97.45,97.45,34800000.0
2008-01-17 04:49:00,97.45,97.46,97.45,97.46,167200000.0
2008-01-17 04:50:00,97.46,97.465,97.46,97.46,104800000.0
2008-01-17 04:51:00,97.46,97.46,97.43,97.435,201900000.0
2008-01-17 04:52:00,97.435,97.445,97.42,97.43,318900000.0
2008-01-17 04:53:00,97.43,97.44,97.42,97.44,171700000.0
2008-01-17 04:54:00,97.43,97.45,97.43,97.44,242899999.0
2008-01-17 04:55:00,97.44,97.445,97.43,97.44,192000000.0
2008-01-17 04:56:00,97.44,97.45,97.44,97.44,101100000.0
2008-01-17 04:57:00,97.44,97.455,97.43,97.445,169900000.0
2008-01-17 04:58:00,97.445,97.445,97.43,97.435,296600000.0
2008-01-17 04:59:00,97.435,97.44,97.425,97.44,92800000.0
2008-01-17 05:00:00,97.44,97.45,97.43,97.45,264100003.0
2008-01-17 05:01:00,97.45,97.465,97.435,97.46,257900000.0
2008-01-17 05:02:00,97.46,97.47,97.45,97.47,126600000.0
2008-01-17 05:03:00,97.475,97.49,97.47,97.48,136900000.0
2008-01-17 05:04:00,97.49,97.49,97.47,97.485,248100003.0
2008-01-17 05:05:00,97.49,97.51,97.45,97.47,1221200014.0
2008-01-17 05:06:00,97.47,97.475,97.465,97.47,491500000.0
2008-01-17 05:07:00,97.47,97.485,97.45,97.45,851200003.0
2008-01-17 05:08:00,97.45,97.46,97.44,97.46,467900000.0
2008-01-17 05:09:00,97.46,97.47,97.455,97.465,177100000.0
2008-01-17 05:10:00,97.465,97.47,97.46,97.47,39100000.0
2008-01-17 05:11:00,97.46,97.465,97.44,97.445,500800000.0
2008-01-17 05:12:00,97.44,97.455,97.44,97.445,101400000.0
2008-01-17 05:13:00,97.445,97.46,97.43,97.46,657200001.0
2008-01-17 05:14:00,97.46,97.475,97.45,97.47,213900000.0
2008-01-17 05:15:00,97.47,97.48,97.46,97.48,40100000.0
2008-01-17 05:16:00,97.48,97.485,97.46,97.465,347499998.0
2008-01-17 05:17:00,97.475,97.48,97.45,97.455,664300000.0
2008-01-17 05:18:00,97.455,97.46,97.435,97.46,623000000.0
2008-01-17 05:19:00,97.46,97.47,97.45,97.47,337000000.0
2008-01-17 05:20:00,97.46,97.47,97.43,97.43,533600000.0
2008-01-17 05:21:00,97.43,97.46,97.43,97.44,320000000.0
2008-01-17 05:22:00,97.44,97.44,97.41,97.43,748800000.0
2008-01-17 05:23:00,97.43,97.44,97.425,97.435,584700000.0
2008-01-17 05:24:00,97.435,97.465,97.435,97.445,538300000.0
2008-01-17 05:25:00,97.445,97.445,97.42,97.43,443400000.0
2008-01-17 05:26:00,97.43,97.445,97.425,97.44,641300000.0
2008-01-17 05:27:00,97.43,97.445,97.43,97.445,706700002.0
2008-01-17 05:28:00,97.45,97.465,97.43,97.455,700300001.0
2008-01-17 05:29:00,97.455,97.46,97.44,97.45,684200000.0
2008-01-17 05:30:00,97.45,97.45,97.4,97.42,719400001.0
2008-01-17 05:31:00,97.415,97.415,97.35,97.365,1215099992.0
2008-01-17 05:32:00,97.365,97.37,97.35,97.36,504800000.0
2008-01-17 05:33:00,97.36,97.37,97.34,97.345,971000000.0
2008-01-17 05:34:00,97.35,97.385,97.35,97.38,300400000.0
2008-01-17 05:35:00,97.38,97.415,97.34,97.365,1230399998.0
2008-01-17 05:36:00,97.365,97.38,97.345,97.36,1130600001.0
2008-01-17 05:37:00,97.365,97.395,97.35,97.39,881599998.0
2008-01-17 05:38:00,97.39,97.405,97.385,97.395,103900000.0
2008-01-17 05:39:00,97.395,97.4,97.395,97.4,24800000.0
2008-01-17 05:40:00,97.4,97.405,97.39,97.4,78100000.0
2008-01-17 05:41:00,97.4,97.415,97.4,97.41,126000000.0
2008-01-17 05:42:00,97.41,97.44,97.41,97.425,386300000.0
2008-01-17 05:43:00,97.425,97.45,97.42,97.44,862500005.0
2008-01-17 05:44:00,97.44,97.44,97.415,97.43,570299999.0
2008-01-17 05:45:00,97.43,97.43,97.35,97.365,995700004.0
2008-01-17 05:46:00,97.365,97.375,97.36,97.365,659500000.0
2008-01-17 05:47:00,97.365,97.4,97.36,97.385,654600000.0
2008-01-17 05:48:00,97.385,97.39,97.35,97.36,880700003.0
2008-01-17 05:49:00,97.36,97.365,97.315,97.33,1091400003.0
2008-01-17 05:50:00,97.33,97.33,97.29,97.31,1654900001.0
2008-01-17 05:51:00,97.32,97.34,97.29,97.3,938099998.0
2008-01-17 05:52:00,97.3,97.34,97.3,97.33,493599999.0
2008-01-17 05:53:00,97.325,97.35,97.32,97.335,912799993.0
2008-01-17 05:54:00,97.335,97.34,97.32,97.33,463799996.0
2008-01-17 05:55:00,97.33,97.34,97.31,97.31,457399999.0
2008-01-17 05:56:00,97.32,97.35,97.31,97.35,392100000.0
2008-01-17 05:57:00,97.355,97.355,97.33,97.335,264600000.0
2008-01-17 05:58:00,97.34,97.34,97.31,97.32,695900001.0
2008-01-17 05:59:00,97.32,97.32,97.27,97.27,823700012.0
2008-01-17 06:00:00,97.255,97.28,97.25,97.255,540000000.0
2008-01-17 06:01:00,97.255,97.255,97.2,97.23,622200007.0
2008-01-17 06:02:00,97.23,97.24,97.16,97.18,1291300006.0
2008-01-17 06:03:00,97.18,97.26,97.165,97.24,800499996.0
2008-01-17 06:04:00,97.24,97.28,97.22,97.255,943900010.0
2008-01-17 06:05:00,97.27,97.27,97.2,97.23,1518600010.0
2008-01-17 06:06:00,97.23,97.26,97.185,97.26,1143299999.0
2008-01-17 06:07:00,97.26,97.26,97.225,97.235,502999997.0
2008-01-17 06:08:00,97.235,97.275,97.23,97.245,518000000.0
2008-01-17 06:09:00,97.245,97.255,97.215,97.245,535500000.0
2008-01-17 06:10:00,97.245,97.265,97.225,97.23,457700000.0
2008-01-17 06:11:00,97.23,97.25,97.215,97.245,624700001.0
2008-01-17 06:12:00,97.24,97.265,97.23,97.245,973100000.0
2008-01-17 06:13:00,97.245,97.27,97.22,97.27,554000000.0
2008-01-17 06:14:00,97.27,97.275,97.23,97.24,473400000.0
2008-01-17 06:15:00,97.255,97.26,97.23,97.25,704100003.0
2008-01-17 06:16:00,97.25,97.275,97.25,97.275,235100000.0
2008-01-17 06:17:00,97.275,97.275,97.25,97.265,337500007.0
2008-01-17 06:18:00,97.265,97.275,97.26,97.27,151900000.0
2008-01-17 06:19:00,97.27,97.32,97.265,97.32,171000000.0
2008-01-17 06:20:00,97.32,97.33,97.3,97.315,360000000.0
2008-01-17 06:21:00,97.32,97.355,97.315,97.35,282200000.0
2008-01-17 06:22:00,97.35,97.355,97.3,97.32,403799996.0
2008-01-17 06:23:00,97.31,97.325,97.305,97.32,230800001.0
2008-01-17 06:24:00,97.32,97.34,97.31,97.33,270399993.0
2008-01-17 06:25:00,97.34,97.34,97.325,97.33,63300000.0
2008-01-17 06:26:00,97.33,97.33,97.31,97.33,429900001.0
2008-01-17 06:27:00,97.33,97.335,97.32,97.335,194400000.0
2008-01-17 06:28:00,97.335,97.36,97.33,97.345,752000000.0
2008-01-17 06:29:00,97.345,97.36,97.34,97.355,356299999.0
2008-01-17 06:30:00,97.355,97.365,97.33,97.33,801600000.0
2008-01-17 06:31:00,97.33,97.33,97.29,97.305,816599999.0
2008-01-17 06:32:00,97.305,97.305,97.24,97.255,1205200001.0
2008-01-17 06:33:00,97.255,97.26,97.235,97.24,865900000.0
2008-01-17 06:34:00,97.24,97.27,97.23,97.26,843000002.0
2008-01-17 06:35:00,97.26,97.3,97.26,97.29,452499999.0
2008-01-17 06:36:00,97.285,97.34,97.28,97.32,786600001.0
2008-01-17 06:37:00,97.31,97.335,97.3,97.32,918400005.0
2008-01-17 06:38:00,97.31,97.32,97.28,97.305,471000002.0
2008-01-17 06:39:00,97.305,97.31,97.3,97.3,47800000.0
2008-01-17 06:40:00,97.3,97.31,97.285,97.295,317700002.0
2008-01-17 06:41:00,97.295,97.3,97.295,97.3,112700000.0
2008-01-17 06:42:00,97.3,97.315,97.29,97.31,266699999.0
2008-01-17 06:43:00,97.31,97.315,97.29,97.305,217999999.0
2008-01-17 06:44:00,97.305,97.315,97.3,97.31,166100000.0
2008-01-17 06:45:00,97.31,97.31,97.29,97.3,196000000.0
2008-01-17 06:46:00,97.3,97.3,97.285,97.3,107300000.0
2008-01-17 06:47:00,97.3,97.31,97.29,97.31,168600000.0
2008-01-17 06:48:00,97.31,97.315,97.3,97.31,221099999.0
2008-01-17 06:49:00,97.31,97.33,97.295,97.325,340699997.0
2008-01-17 06:50:00,97.325,97.325,97.31,97.31,47900000.0
2008-01-17 06:51:00,97.31,97.32,97.29,97.315,235199998.0
2008-01-17 06:52:00,97.315,97.32,97.3,97.3,147599993.0
2008-01-17 06:53:00,97.3,97.325,97.29,97.29,254200000.0
2008-01-17 06:54:00,97.29,97.305,97.29,97.3,169900000.0
2008-01-17 06:55:00,97.3,97.32,97.28,97.29,691400002.0
2008-01-17 06:56:00,97.29,97.31,97.29,97.31,448700000.0
2008-01-17 06:57:00,97.31,97.31,97.27,97.27,431499999.0
2008-01-17 06:58:00,97.28,97.285,97.26,97.27,270800006.0
2008-01-17 06:59:00,97.26,97.28,97.26,97.26,375800005.0
2008-01-17 07:00:00,97.26,97.285,97.26,97.285,177199999.0
2008-01-17 07:01:00,97.285,97.3,97.28,97.285,666900000.0
2008-01-17 07:02:00,97.285,97.29,97.28,97.28,613200000.0
2008-01-17 07:03:00,97.28,97.295,97.28,97.29,449700000.0
2008-01-17 07:04:00,97.29,97.305,97.285,97.29,316899998.0
2008-01-17 07:05:00,97.295,97.295,97.27,97.29,236899998.0
2008-01-17 07:06:00,97.285,97.305,97.285,97.3,161500000.0
2008-01-17 07:07:00,97.3,97.31,97.29,97.29,265600006.0
2008-01-17 07:08:00,97.29,97.31,97.28,97.29,655600002.0
2008-01-17 07:09:00,97.3,97.3,97.28,97.295,347200001.0
2008-01-17 07:10:00,97.295,97.31,97.28,97.305,507800002.0
2008-01-17 07:11:00,97.305,97.33,97.305,97.32,35400000.0
2008-01-17 07:12:00,97.32,97.34,97.3,97.335,233200000.0
2008-01-17 07:13:00,97.33,97.34,97.325,97.33,68700000.0
2008-01-17 07:14:00,97.33,97.345,97.32,97.34,104500000.0
2008-01-17 07:15:00,97.34,97.345,97.32,97.345,342400000.0
2008-01-17 07:16:00,97.34,97.345,97.325,97.335,523100001.0
2008-01-17 07:17:00,97.33,97.345,97.325,97.34,208700000.0
2008-01-17 07:18:00,97.33,97.34,97.325,97.335,97300000.0
2008-01-17 07:19:00,97.335,97.335,97.32,97.33,73000000.0
2008-01-17 07:20:00,97.33,97.34,97.325,97.33,109300000.0
2008-01-17 07:21:00,97.33,97.35,97.33,97.35,182900000.0
2008-01-17 07:22:00,97.35,97.375,97.35,97.37,338900000.0
2008-01-17 07:23:00,97.37,97.375,97.36,97.37,217100000.0
2008-01-17 07:24:00,97.365,97.38,97.36,97.38,504800001.0
2008-01-17 07:25:00,97.38,97.385,97.37,97.38,284300000.0
2008-01-17 07:26:00,97.38,97.385,97.36,97.38,311800000.0
2008-01-17 07:27:00,97.38,97.405,97.38,97.405,139100000.0
2008-01-17 07:28:00,97.41,97.415,97.39,97.41,486000002.0
2008-01-17 07:29:00,97.415,97.42,97.37,97.385,1240799999.0
2008-01-17 07:30:00,97.385,97.39,97.33,97.34,892700000.0
2008-01-17 07:31:00,97.34,97.37,97.33,97.34,612200001.0
2008-01-17 07:32:00,97.34,97.365,97.325,97.325,328400000.0
2008-01-17 07:33:00,97.325,97.34,97.295,97.33,290100000.0
2008-01-17 07:34:00,97.33,97.36,97.33,97.34,715399998.0
2008-01-17 07:35:00,97.34,97.36,97.34,97.35,993900000.0
2008-01-17 07:36:00,97.35,97.38,97.35,97.37,203500000.0
2008-01-17 07:37:00,97.37,97.38,97.345,97.35,592400001.0
2008-01-17 07:38:00,97.35,97.375,97.32,97.355,823200000.0
2008-01-17 07:39:00,97.355,97.38,97.355,97.365,1018100003.0
2008-01-17 07:40:00,97.365,97.38,97.36,97.37,798100005.0
2008-01-17 07:41:00,97.37,97.375,97.32,97.33,740999999.0
2008-01-17 07:42:00,97.33,97.33,97.3,97.32,380800007.0
2008-01-17 07:43:00,97.32,97.335,97.305,97.32,297800000.0
2008-01-17 07:44:00,97.32,97.36,97.32,97.36,710100002.0
2008-01-17 07:45:00,97.36,97.395,97.345,97.395,769300000.0
2008-01-17 07:46:00,97.395,97.4,97.385,97.4,88800000.0
2008-01-17 07:47:00,97.4,97.415,97.39,97.4,56200000.0
2008-01-17 07:48:00,97.4,97.4,97.38,97.385,50400000.0
2008-01-17 07:49:00,97.385,97.385,97.345,97.35,319600000.0
2008-01-17 07:50:00,97.345,97.37,97.33,97.35,807200001.0
2008-01-17 07:51:00,97.35,97.36,97.315,97.35,1205800004.0
2008-01-17 07:52:00,97.35,97.38,97.35,97.37,519600000.0
2008-01-17 07:53:00,97.37,97.375,97.35,97.37,437300000.0
2008-01-17 07:54:00,97.37,97.38,97.3,97.315,906600002.0
2008-01-17 07:55:00,97.315,97.34,97.3,97.335,787499999.0
2008-01-17 07:56:00,97.34,97.35,97.325,97.335,383100002.0
2008-01-17 07:57:00,97.33,97.34,97.3,97.32,1274499994.0
2008-01-17 07:58:00,97.32,97.35,97.32,97.345,641599999.0
2008-01-17 07:59:00,97.345,97.365,97.34,97.355,328200000.0
2008-01-17 08:00:00,97.355,97.36,97.32,97.33,885899997.0
2008-01-17 08:01:00,97.33,97.335,97.31,97.315,649699998.0
2008-01-17 08:02:00,97.32,97.325,97.3,97.32,755099999.0
2008-01-17 08:03:00,97.325,97.33,97.31,97.325,498000000.0
2008-01-17 08:04:00,97.325,97.34,97.31,97.315,741599999.0
2008-01-17 08:05:00,97.315,97.325,97.305,97.315,333600003.0
2008-01-17 08:06:00,97.315,97.335,97.315,97.33,227200000.0
2008-01-17 08:07:00,97.33,97.335,97.32,97.33,153600000.0
2008-01-17 08:08:00,97.33,97.335,97.31,97.32,283500004.0
2008-01-17 08:09:00,97.32,97.335,97.315,97.33,57300000.0
2008-01-17 08:10:00,97.33,97.335,97.31,97.325,118700000.0
2008-01-17 08:11:00,97.325,97.355,97.325,97.35,328500000.0
2008-01-17 08:12:00,97.35,97.475,97.34,97.455,1337900001.0
2008-01-17 08:13:00,97.455,97.495,97.455,97.475,1154899998.0
2008-01-17 08:14:00,97.475,97.475,97.43,97.435,547600000.0
2008-01-17 08:15:00,97.435,97.495,97.42,97.49,1484600001.0
2008-01-17 08:16:00,97.49,97.505,97.475,97.48,527100004.0
2008-01-17 08:17:00,97.485,97.495,97.46,97.495,674000000.0
2008-01-17 08:18:00,97.495,97.5,97.465,97.5,1101200005.0
2008-01-17 08:19:00,97.5,97.505,97.48,97.485,997600003.0
2008-01-17 08:20:00,97.485,97.52,97.48,97.51,1032199998.0
2008-01-17 08:21:00,97.51,97.52,97.45,97.455,938300000.0
2008-01-17 08:22:00,97.455,97.475,97.44,97.46,382200000.0
2008-01-17 08:23:00,97.46,97.48,97.45,97.475,484100001.0
2008-01-17 08:24:00,97.475,97.48,97.43,97.44,832599993.0
2008-01-17 08:25:00,97.44,97.45,97.415,97.43,961100001.0
2008-01-17 08:26:00,97.43,97.44,97.38,97.44,704500001.0
2008-01-17 08:27:00,97.44,97.475,97.43,97.475,863800005.0
2008-01-17 08:28:00,97.475,97.48,97.42,97.47,963000003.0
2008-01-17 08:29:00,97.46,97.49,97.44,97.49,787599998.0
2008-01-17 08:30:00,97.485,97.5,97.465,97.485,632900000.0
2008-01-17 08:31:00,97.485,97.5,97.48,97.485,339600000.0
2008-01-17 08:32:00,97.48,97.51,97.47,97.51,879500013.0
2008-01-17 08:33:00,97.51,97.55,97.49,97.545,1265300005.0
2008-01-17 08:34:00,97.545,97.59,97.54,97.575,945800001.0
2008-01-17 08:35:00,97.575,97.62,97.575,97.61,513500000.0
2008-01-17 08:36:00,97.61,97.635,97.6,97.62,380500000.0
2008-01-17 08:37:00,97.62,97.62,97.59,97.595,536100002.0
2008-01-17 08:38:00,97.595,97.605,97.595,97.6,90200000.0
2008-01-17 08:39:00,97.6,97.6,97.53,97.54,425700000.0
2008-01-17 08:40:00,97.555,97.56,97.52,97.555,503799999.0
2008-01-17 08:41:00,97.55,97.58,97.55,97.57,304900000.0
2008-01-17 08:42:00,97.57,97.57,97.55,97.56,219000001.0
2008-01-17 08:43:00,97.565,97.59,97.56,97.575,178000000.0
2008-01-17 08:44:00,97.575,97.58,97.545,97.58,542600000.0
2008-01-17 08:45:00,97.57,97.62,97.57,97.61,560899998.0
2008-01-17 08:46:00,97.605,97.62,97.56,97.56,972300000.0
2008-01-17 08:47:00,97.56,97.585,97.56,97.565,872800000.0
2008-01-17 08:48:00,97.565,97.575,97.54,97.565,867000001.0
2008-01-17 08:49:00,97.565,97.62,97.565,97.62,941700000.0
2008-01-17 08:50:00,97.62,97.64,97.61,97.62,1076500000.0
2008-01-17 08:51:00,97.62,97.65,97.61,97.65,744999999.0
2008-01-17 08:52:00,97.65,97.665,97.64,97.645,1005500003.0
2008-01-17 08:53:00,97.64,97.65,97.625,97.65,491700001.0
2008-01-17 08:54:00,97.65,97.67,97.63,97.635,536800000.0
2008-01-17 08:55:00,97.635,97.655,97.63,97.63,899199998.0
2008-01-17 08:56:00,97.635,97.68,97.63,97.65,641299997.0
2008-01-17 08:57:00,97.655,97.67,97.64,97.645,1050500000.0
2008-01-17 08:58:00,97.645,97.65,97.62,97.63,785200000.0
2008-01-17 08:59:00,97.63,97.64,97.6,97.6,542899999.0
2008-01-17 09:00:00,97.6,97.645,97.57,97.58,983600000.0
2008-01-17 09:01:00,97.58,97.585,97.48,97.48,502199999.0
2008-01-17 09:02:00,97.475,97.515,97.38,97.39,976300003.0
2008-01-17 09:03:00,97.39,97.44,97.37,97.43,1100100000.0
2008-01-17 09:04:00,97.43,97.48,97.41,97.48,1000800000.0
2008-01-17 09:05:00,97.475,97.5,97.46,97.49,644199999.0
2008-01-17 09:06:00,97.495,97.52,97.49,97.515,756600000.0
2008-01-17 09:07:00,97.515,97.525,97.495,97.505,118200000.0
2008-01-17 09:08:00,97.505,97.515,97.49,97.51,112700000.0
2008-01-17 09:09:00,97.5,97.53,97.49,97.525,960100000.0
2008-01-17 09:10:00,97.525,97.53,97.5,97.5,306400000.0
2008-01-17 09:11:00,97.5,97.535,97.49,97.51,521000000.0
2008-01-17 09:12:00,97.51,97.525,97.51,97.525,123900000.0
2008-01-17 09:13:00,97.525,97.525,97.485,97.515,80600000.0
2008-01-17 09:14:00,97.515,97.52,97.47,97.495,309400000.0
2008-01-17 09:15:00,97.495,97.495,97.47,97.49,502999997.0
2008-01-17 09:16:00,97.49,97.495,97.44,97.46,488700000.0
2008-01-17 09:17:00,97.46,97.475,97.455,97.455,294500000.0
2008-01-17 09:18:00,97.455,97.455,97.42,97.44,194000000.0
2008-01-17 09:19:00,97.44,97.46,97.43,97.43,268900000.0
2008-01-17 09:20:00,97.43,97.455,97.43,97.44,357000000.0
2008-01-17 09:21:00,97.445,97.45,97.41,97.425,355300000.0
2008-01-17 09:22:00,97.425,97.425,97.39,97.41,152000000.0
2008-01-17 09:23:00,97.4,97.435,97.39,97.43,363500000.0
2008-01-17 09:24:00,97.43,97.455,97.405,97.43,413000000.0
2008-01-17 09:25:00,97.42,97.44,97.405,97.42,403099999.0
2008-01-17 09:26:00,97.42,97.42,97.38,97.4,482299999.0
2008-01-17 09:27:00,97.4,97.405,97.38,97.395,102100000.0
2008-01-17 09:28:00,97.395,97.405,97.375,97.395,412300000.0
2008-01-17 09:29:00,97.39,97.425,97.385,97.41,431700000.0
2008-01-17 09:30:00,97.41,97.41,97.32,97.35,701000000.0
2008-01-17 09:31:00,97.35,97.365,97.3,97.3,817700000.0
2008-01-17 09:32:00,97.315,97.345,97.285,97.3,703400000.0
2008-01-17 09:33:00,97.31,97.37,97.31,97.365,337000000.0
2008-01-17 09:34:00,97.365,97.37,97.32,97.34,374100000.0
2008-01-17 09:35:00,97.34,97.37,97.25,97.31,665900000.0
2008-01-17 09:36:00,97.31,97.33,97.25,97.32,365899999.0
2008-01-17 09:37:00,97.32,97.345,97.28,97.305,533400001.0
2008-01-17 09:38:00,97.31,97.345,97.29,97.32,549999999.0
2008-01-17 09:39:00,97.315,97.355,97.29,97.345,546099998.0
2008-01-17 09:40:00,97.345,97.355,97.32,97.345,249700000.0
2008-01-17 09:41:00,97.345,97.39,97.345,97.39,335400000.0
2008-01-17 09:42:00,97.38,97.45,97.38,97.44,558400001.0
2008-01-17 09:43:00,97.44,97.44,97.35,97.37,232400000.0
2008-01-17 09:44:00,97.365,97.415,97.35,97.365,440600000.0
2008-01-17 09:45:00,97.35,97.385,97.34,97.385,143899999.0
2008-01-17 09:46:00,97.385,97.41,97.34,97.35,512699999.0
2008-01-17 09:47:00,97.36,97.365,97.315,97.33,524400001.0
2008-01-17 09:48:00,97.33,97.36,97.31,97.34,402700000.0
2008-01-17 09:49:00,97.35,97.365,97.34,97.355,402000000.0
2008-01-17 09:50:00,97.36,97.385,97.355,97.385,156600000.0
2008-01-17 09:51:00,97.385,97.435,97.385,97.42,397699999.0
2008-01-17 09:52:00,97.42,97.45,97.4,97.42,217800000.0
2008-01-17 09:53:00,97.42,97.42,97.385,97.385,295900000.0
2008-01-17 09:54:00,97.385,97.405,97.37,97.39,188800000.0
2008-01-17 09:55:00,97.39,97.405,97.375,97.395,260699996.0
2008-01-17 09:56:00,97.4,97.405,97.325,97.36,532799999.0
2008-01-17 09:57:00,97.355,97.385,97.345,97.365,112700000.0
2008-01-17 09:58:00,97.365,97.415,97.35,97.41,61600000.0
2008-01-17 09:59:00,97.41,97.445,97.4,97.435,87800000.0
2008-01-17 10:00:00,97.425,97.45,97.405,97.45,398100000.0
2008-01-17 10:01:00,97.45,97.46,97.345,97.385,350600000.0
2008-01-17 10:02:00,97.39,97.39,97.355,97.38,462100000.0
2008-01-17 10:03:00,97.365,97.38,97.325,97.335,514399999.0
2008-01-17 10:04:00,97.335,97.35,97.295,97.3,276400000.0
2008-01-17 10:05:00,97.3,97.32,97.255,97.27,527800000.0
2008-01-17 10:06:00,97.255,97.29,97.245,97.27,602300002.0
2008-01-17 10:07:00,97.27,97.285,97.255,97.265,261100000.0
2008-01-17 10:08:00,97.265,97.27,97.235,97.235,306700001.0
2008-01-17 10:09:00,97.235,97.28,97.225,97.27,469500000.0
2008-01-17 10:10:00,97.27,97.31,97.255,97.29,409800000.0
2008-01-17 10:11:00,97.285,97.315,97.265,97.295,145800000.0
2008-01-17 10:12:00,97.305,97.395,97.295,97.345,190400000.0
2008-01-17 10:13:00,97.345,97.39,97.345,97.37,118700000.0
2008-01-17 10:14:00,97.37,97.375,97.315,97.33,270800000.0
2008-01-17 10:15:00,97.315,97.355,97.295,97.305,493399998.0
2008-01-17 10:16:00,97.285,97.335,97.265,97.275,708299996.0
2008-01-17 10:17:00,97.275,97.325,97.275,97.3,329800000.0
2008-01-17 10:18:00,97.305,97.345,97.285,97.315,466500000.0
2008-01-17 10:19:00,97.315,97.335,97.285,97.295,542999997.0
2008-01-17 10:20:00,97.295,97.295,97.23,97.24,589000000.0
2008-01-17 10:21:00,97.235,97.245,97.155,97.155,428700000.0
2008-01-17 10:22:00,97.155,97.195,97.15,97.18,187300000.0
2008-01-17 10:23:00,97.175,97.19,97.15,97.17,136600000.0
2008-01-17 10:24:00,97.16,97.17,97.095,97.135,487200000.0
2008-01-17 10:25:00,97.135,97.165,97.125,97.15,347799999.0
2008-01-17 10:26:00,97.145,97.17,97.115,97.135,776499999.0
2008-01-17 10:27:00,97.135,97.185,97.095,97.18,451100000.0
2008-01-17 10:28:00,97.18,97.195,97.085,97.135,364000000.0
2008-01-17 10:29:00,97.135,97.205,97.125,97.2,349000000.0
2008-01-17 10:30:00,97.2,97.285,97.185,97.27,155000000.0
2008-01-17 10:31:00,97.265,97.34,97.265,97.305,270100000.0
2008-01-17 10:32:00,97.315,97.315,97.265,97.275,330400000.0
2008-01-17 10:33:00,97.275,97.32,97.275,97.29,470200000.0
2008-01-17 10:34:00,97.295,97.32,97.275,97.275,67500000.0
2008-01-17 10:35:00,97.275,97.295,97.255,97.275,550200000.0
2008-01-17 10:36:00,97.285,97.295,97.205,97.205,264500000.0
2008-01-17 10:37:00,97.205,97.225,97.185,97.225,650100001.0
2008-01-17 10:38:00,97.23,97.245,97.185,97.185,396000000.0
2008-01-17 10:39:00,97.175,97.22,97.175,97.22,439600000.0
2008-01-17 10:40:00,97.225,97.25,97.215,97.225,615099995.0
2008-01-17 10:41:00,97.23,97.235,97.195,97.23,634499998.0
2008-01-17 10:42:00,97.235,97.235,97.22,97.23,97700000.0
2008-01-17 10:43:00,97.225,97.26,97.205,97.215,586000000.0
2008-01-17 10:44:00,97.215,97.24,97.215,97.235,209400000.0
2008-01-17 10:45:00,97.235,97.25,97.235,97.24,217600000.0
2008-01-17 10:46:00,97.24,97.26,97.225,97.245,286399998.0
2008-01-17 10:47:00,97.245,97.26,97.225,97.24,140800000.0
2008-01-17 10:48:00,97.235,97.25,97.195,97.21,458299999.0
2008-01-17 10:49:00,97.2,97.23,97.165,97.205,478800000.0
2008-01-17 10:50:00,97.205,97.225,97.195,97.215,357100000.0
2008-01-17 10:51:00,97.215,97.245,97.205,97.245,280500001.0
2008-01-17 10:52:00,97.245,97.275,97.235,97.255,414500000.0
2008-01-17 10:53:00,97.255,97.28,97.235,97.28,382400000.0
2008-01-17 10:54:00,97.28,97.335,97.28,97.3,136000000.0
2008-01-17 10:55:00,97.3,97.345,97.275,97.325,488200000.0
2008-01-17 10:56:00,97.325,97.36,97.305,97.35,386900000.0
2008-01-17 10:57:00,97.345,97.355,97.315,97.335,452500000.0
2008-01-17 10:58:00,97.33,97.375,97.305,97.365,495900000.0
2008-01-17 10:59:00,97.375,97.38,97.335,97.355,830199999.0
2008-01-17 11:00:00,97.355,97.38,97.35,97.37,321400000.0
2008-01-17 11:01:00,97.37,97.38,97.35,97.35,266000000.0
2008-01-17 11:02:00,97.35,97.39,97.34,97.38,223400000.0
2008-01-17 11:03:00,97.375,97.385,97.355,97.37,397500000.0
2008-01-17 11:04:00,97.365,97.405,97.365,97.385,343300000.0
2008-01-17 11:05:00,97.385,97.385,97.31,97.32,309200000.0
2008-01-17 11:06:00,97.325,97.385,97.325,97.375,585300000.0
2008-01-17 11:07:00,97.38,97.41,97.345,97.375,788199999.0
2008-01-17 11:08:00,97.37,97.375,97.345,97.36,401200000.0
2008-01-17 11:09:00,97.355,97.395,97.345,97.37,560099999.0
2008-01-17 11:10:00,97.37,97.38,97.355,97.38,400600000.0
2008-01-17 11:11:00,97.38,97.38,97.35,97.36,258700000.0
2008-01-17 11:12:00,97.36,97.365,97.325,97.355,591800000.0
2008-01-17 11:13:00,97.355,97.375,97.355,97.355,266700000.0
2008-01-17 11:14:00,97.36,97.385,97.355,97.375,221700000.0
2008-01-17 11:15:00,97.375,97.385,97.355,97.37,371700000.0
2008-01-17 11:16:00,97.355,97.375,97.345,97.37,300900000.0
2008-01-17 11:17:00,97.37,97.385,97.36,97.375,188100000.0
2008-01-17 11:18:00,97.365,97.375,97.335,97.34,441400001.0
2008-01-17 11:19:00,97.345,97.35,97.32,97.34,121600000.0
2008-01-17 11:20:00,97.34,97.37,97.32,97.35,76600000.0
2008-01-17 11:21:00,97.35,97.37,97.325,97.37,299500000.0
2008-01-17 11:22:00,97.355,97.385,97.345,97.38,290300000.0
2008-01-17 11:23:00,97.38,97.385,97.325,97.355,556900000.0
2008-01-17 11:24:00,97.345,97.365,97.34,97.345,239000000.0
2008-01-17 11:25:00,97.345,97.35,97.315,97.335,198800000.0
2008-01-17 11:26:00,97.335,97.35,97.325,97.345,401500000.0
2008-01-17 11:27:00,97.35,97.39,97.345,97.39,407600000.0
2008-01-17 11:28:00,97.375,97.395,97.355,97.385,432600000.0
2008-01-17 11:29:00,97.375,97.395,97.325,97.355,387099999.0
2008-01-17 11:30:00,97.355,97.375,97.345,97.37,225300000.0
2008-01-17 11:31:00,97.37,97.37,97.315,97.315,647300000.0
2008-01-17 11:32:00,97.305,97.33,97.305,97.31,176100000.0
2008-01-17 11:33:00,97.31,97.32,97.285,97.295,424800000.0
2008-01-17 11:34:00,97.295,97.295,97.275,97.285,518200000.0
2008-01-17 11:35:00,97.285,97.305,97.275,97.29,294400000.0
2008-01-17 11:36:00,97.29,97.325,97.29,97.315,164300000.0
2008-01-17 11:37:00,97.315,97.34,97.315,97.34,164500000.0
2008-01-17 11:38:00,97.34,97.35,97.32,97.325,157500000.0
2008-01-17 11:39:00,97.325,97.355,97.305,97.315,298800000.0
2008-01-17 11:40:00,97.315,97.355,97.315,97.345,252900000.0
2008-01-17 11:41:00,97.335,97.355,97.325,97.325,415000000.0
2008-01-17 11:42:00,97.33,97.36,97.325,97.34,461200000.0
2008-01-17 11:43:00,97.34,97.34,97.285,97.305,432400002.0
2008-01-17 11:44:00,97.305,97.325,97.295,97.315,78100000.0
2008-01-17 11:45:00,97.315,97.315,97.285,97.3,218800000.0
2008-01-17 11:46:00,97.3,97.32,97.265,97.305,172600000.0
2008-01-17 11:47:00,97.305,97.31,97.265,97.28,236800000.0
2008-01-17 11:48:00,97.28,97.3,97.255,97.295,470700000.0
2008-01-17 11:49:00,97.275,97.31,97.245,97.25,458000000.0
2008-01-17 11:50:00,97.25,97.26,97.215,97.225,97200000.0
2008-01-17 11:51:00,97.23,97.235,97.195,97.225,373600000.0
2008-01-17 11:52:00,97.225,97.225,97.15,97.165,621800000.0
2008-01-17 11:53:00,97.165,97.195,97.155,97.165,331400000.0
2008-01-17 11:54:00,97.175,97.195,97.16,97.195,385000000.0
2008-01-17 11:55:00,97.19,97.21,97.18,97.19,62500000.0
2008-01-17 11:56:00,97.195,97.205,97.175,97.2,92100000.0
2008-01-17 11:57:00,97.205,97.22,97.19,97.195,242700000.0
2008-01-17 11:58:00,97.195,97.22,97.155,97.175,438099998.0
2008-01-17 11:59:00,97.19,97.195,97.155,97.175,367000000.0
2008-01-17 12:00:00,97.175,97.195,97.155,97.155,633200000.0
2008-01-17 12:01:00,97.155,97.195,97.155,97.19,310000000.0
2008-01-17 12:02:00,97.19,97.2,97.175,97.18,326100000.0
2008-01-17 12:03:00,97.18,97.195,97.175,97.175,56000000.0
2008-01-17 12:04:00,97.175,97.18,97.155,97.16,59300000.0
2008-01-17 12:05:00,97.16,97.17,97.15,97.155,150500000.0
2008-01-17 12:06:00,97.155,97.175,97.135,97.145,240000000.0
2008-01-17 12:07:00,97.145,97.185,97.14,97.165,82100000.0
2008-01-17 12:08:00,97.165,97.19,97.155,97.19,300300000.0
2008-01-17 12:09:00,97.19,97.19,97.155,97.165,244800000.0
2008-01-17 12:10:00,97.175,97.205,97.155,97.165,283200000.0
2008-01-17 12:11:00,97.165,97.185,97.125,97.135,256500000.0
2008-01-17 12:12:00,97.135,97.14,97.105,97.11,271900000.0
2008-01-17 12:13:00,97.11,97.13,97.1,97.125,152000000.0
2008-01-17 12:14:00,97.125,97.19,97.115,97.175,445100000.0
2008-01-17 12:15:00,97.175,97.195,97.155,97.175,160300000.0
2008-01-17 12:16:00,97.165,97.21,97.16,97.21,103800000.0
2008-01-17 12:17:00,97.21,97.21,97.175,97.185,236300000.0
2008-01-17 12:18:00,97.185,97.225,97.185,97.215,297000000.0
2008-01-17 12:19:00,97.215,97.22,97.19,97.2,52900000.0
2008-01-17 12:20:00,97.2,97.205,97.165,97.175,408000000.0
2008-01-17 12:21:00,97.195,97.21,97.175,97.195,130800000.0
2008-01-17 12:22:00,97.195,97.22,97.165,97.175,270499998.0
2008-01-17 12:23:00,97.175,97.2,97.125,97.135,249000000.0
2008-01-17 12:24:00,97.135,97.165,97.125,97.145,89100000.0
2008-01-17 12:25:00,97.155,97.155,97.125,97.125,119900000.0
2008-01-17 12:26:00,97.125,97.15,97.125,97.145,139600000.0
2008-01-17 12:27:00,97.15,97.155,97.135,97.145,304300000.0
2008-01-17 12:28:00,97.145,97.15,97.085,97.085,241500000.0
2008-01-17 12:29:00,97.085,97.09,97.04,97.065,116200000.0
2008-01-17 12:30:00,97.065,97.11,97.06,97.105,70700000.0
2008-01-17 12:31:00,97.105,97.125,97.085,97.105,348200000.0
2008-01-17 12:32:00,97.105,97.155,97.085,97.145,135100000.0
2008-01-17 12:33:00,97.145,97.195,97.135,97.185,71100000.0
2008-01-17 12:34:00,97.18,97.215,97.175,97.185,97100000.0
2008-01-17 12:35:00,97.2,97.245,97.175,97.185,458400000.0
2008-01-17 12:36:00,97.195,97.22,97.175,97.205,107200000.0
2008-01-17 12:37:00,97.2,97.225,97.19,97.2,239100000.0
2008-01-17 12:38:00,97.2,97.205,97.19,97.2,195000000.0
2008-01-17 12:39:00,97.21,97.22,97.185,97.215,104500000.0
2008-01-17 12:40:00,97.215,97.235,97.195,97.235,73500000.0
2008-01-17 12:41:00,97.235,97.265,97.23,97.245,196900000.0
2008-01-17 12:42:00,97.24,97.305,97.24,97.285,177900000.0
2008-01-17 12:43:00,97.3,97.3,97.235,97.235,274399999.0
2008-01-17 12:44:00,97.245,97.25,97.235,97.245,365600000.0
2008-01-17 12:45:00,97.245,97.26,97.205,97.22,188800000.0
2008-01-17 12:46:00,97.22,97.225,97.195,97.205,182100000.0
2008-01-17 12:47:00,97.195,97.235,97.195,97.2,265700000.0
2008-01-17 12:48:00,97.205,97.21,97.185,97.2,227700000.0
2008-01-17 12:49:00,97.195,97.235,97.19,97.23,92000000.0
2008-01-17 12:50:00,97.23,97.235,97.18,97.18,172400000.0
2008-01-17 12:51:00,97.185,97.19,97.12,97.14,446500000.0
2008-01-17 12:52:00,97.14,97.14,97.055,97.09,478500000.0
2008-01-17 12:53:00,97.095,97.135,97.085,97.095,380600000.0
2008-01-17 12:54:00,97.115,97.13,97.095,97.125,214500000.0
2008-01-17 12:55:00,97.125,97.135,97.105,97.115,150200000.0
2008-01-17 12:56:00,97.115,97.14,97.095,97.105,323200000.0
2008-01-17 12:57:00,97.105,97.165,97.105,97.125,158200000.0
2008-01-17 12:58:00,97.125,97.145,97.105,97.14,242900000.0
2008-01-17 12:59:00,97.135,97.155,97.105,97.12,323500000.0
2008-01-17 13:00:00,97.125,97.125,97.055,97.055,264900000.0
2008-01-17 13:01:00,97.055,97.095,97.055,97.08,281400000.0
2008-01-17 13:02:00,97.075,97.08,97.055,97.065,339800000.0
2008-01-17 13:03:00,97.065,97.085,97.055,97.07,230700000.0
2008-01-17 13:04:00,97.07,97.105,97.04,97.08,425200000.0
2008-01-17 13:05:00,97.065,97.125,97.065,97.125,194800000.0
2008-01-17 13:06:00,97.12,97.135,97.085,97.115,171600000.0
2008-01-17 13:07:00,97.11,97.12,97.075,97.11,338700000.0
2008-01-17 13:08:00,97.095,97.125,97.095,97.12,270000000.0
2008-01-17 13:09:00,97.12,97.13,97.09,97.13,46300000.0
2008-01-17 13:10:00,97.13,97.15,97.105,97.135,267900000.0
2008-01-17 13:11:00,97.12,97.155,97.105,97.14,153700000.0
2008-01-17 13:12:00,97.135,97.14,97.105,97.115,129600000.0
2008-01-17 13:13:00,97.115,97.145,97.115,97.135,110200000.0
2008-01-17 13:14:00,97.135,97.155,97.1,97.105,146000000.0
2008-01-17 13:15:00,97.105,97.12,97.075,97.095,470500000.0
2008-01-17 13:16:00,97.095,97.125,97.06,97.09,266700000.0
2008-01-17 13:17:00,97.09,97.19,97.09,97.175,172800000.0
2008-01-17 13:18:00,97.175,97.26,97.165,97.245,367500000.0
2008-01-17 13:19:00,97.245,97.295,97.215,97.28,218400000.0
2008-01-17 13:20:00,97.28,97.295,97.22,97.295,143900000.0
2008-01-17 13:21:00,97.295,97.49,97.295,97.435,349399998.0
2008-01-17 13:22:00,97.435,97.47,97.375,97.415,303500000.0
2008-01-17 13:23:00,97.415,97.435,97.365,97.42,255500000.0
2008-01-17 13:24:00,97.43,97.43,97.375,97.395,286300000.0
2008-01-17 13:25:00,97.395,97.415,97.315,97.325,502100000.0
2008-01-17 13:26:00,97.335,97.355,97.295,97.335,421700000.0
2008-01-17 13:27:00,97.33,97.335,97.245,97.255,397299999.0
2008-01-17 13:28:00,97.245,97.32,97.205,97.315,370400000.0
2008-01-17 13:29:00,97.315,97.33,97.255,97.265,237100000.0
2008-01-17 13:30:00,97.275,97.29,97.255,97.28,233000000.0
2008-01-17 13:31:00,97.295,97.305,97.265,97.265,261600000.0
2008-01-17 13:32:00,97.27,97.295,97.255,97.26,297700000.0
2008-01-17 13:33:00,97.26,97.28,97.235,97.26,473400000.0
2008-01-17 13:34:00,97.255,97.3,97.245,97.275,396800000.0
2008-01-17 13:35:00,97.275,97.295,97.245,97.285,345100000.0
2008-01-17 13:36:00,97.285,97.33,97.275,97.3,129300000.0
2008-01-17 13:37:00,97.3,97.335,97.265,97.315,386300000.0
2008-01-17 13:38:00,97.325,97.335,97.305,97.305,246500000.0
2008-01-17 13:39:00,97.305,97.34,97.29,97.31,161600000.0
2008-01-17 13:40:00,97.31,97.35,97.285,97.34,81600000.0
2008-01-17 13:41:00,97.34,97.36,97.3,97.3,170400000.0
2008-01-17 13:42:00,97.31,97.32,97.23,97.245,373400000.0
2008-01-17 13:43:00,97.245,97.31,97.225,97.255,395500001.0
2008-01-17 13:44:00,97.255,97.265,97.205,97.24,471000000.0
2008-01-17 13:45:00,97.24,97.29,97.235,97.285,224700000.0
2008-01-17 13:46:00,97.285,97.32,97.275,97.295,305000000.0
2008-01-17 13:47:00,97.295,97.3,97.24,97.255,333900000.0
2008-01-17 13:48:00,97.255,97.295,97.245,97.26,208100000.0
2008-01-17 13:49:00,97.26,97.325,97.26,97.305,91100000.0
2008-01-17 13:50:00,97.305,97.4,97.295,97.365,112700000.0
2008-01-17 13:51:00,97.37,97.395,97.345,97.375,173400000.0
2008-01-17 13:52:00,97.365,97.37,97.305,97.32,380400000.0
2008-01-17 13:53:00,97.32,97.36,97.32,97.35,175800000.0
2008-01-17 13:54:00,97.35,97.355,97.32,97.335,166100000.0
2008-01-17 13:55:00,97.33,97.39,97.32,97.39,207300000.0
2008-01-17 13:56:00,97.39,97.45,97.365,97.43,125800000.0
2008-01-17 13:57:00,97.43,97.455,97.42,97.435,179900000.0
2008-01-17 13:58:00,97.435,97.45,97.42,97.425,139000000.0
2008-01-17 13:59:00,97.425,97.44,97.4,97.4,146600000.0
2008-01-17 14:00:00,97.4,97.43,97.285,97.285,378700000.0
2008-01-17 14:01:00,97.285,97.335,97.265,97.295,212800000.0
2008-01-17 14:02:00,97.28,97.3,97.255,97.275,450100000.0
2008-01-17 14:03:00,97.275,97.285,97.145,97.175,554900000.0
2008-01-17 14:04:00,97.185,97.26,97.165,97.25,332000000.0
2008-01-17 14:05:00,97.25,97.38,97.25,97.375,168700000.0
2008-01-17 14:06:00,97.38,97.38,97.305,97.325,432200000.0
2008-01-17 14:07:00,97.315,97.33,97.285,97.285,304800000.0
2008-01-17 14:08:00,97.285,97.315,97.265,97.275,377500000.0
2008-01-17 14:09:00,97.275,97.29,97.255,97.26,330100000.0
2008-01-17 14:10:00,97.255,97.265,97.185,97.205,444300001.0
2008-01-17 14:11:00,97.205,97.26,97.185,97.185,200800000.0
2008-01-17 14:12:00,97.185,97.25,97.165,97.235,237900000.0
2008-01-17 14:13:00,97.235,97.235,97.155,97.195,392000000.0
2008-01-17 14:14:00,97.195,97.21,97.175,97.21,352300000.0
2008-01-17 14:15:00,97.21,97.275,97.185,97.275,308900001.0
2008-01-17 14:16:00,97.275,97.295,97.23,97.295,110200000.0
2008-01-17 14:17:00,97.295,97.325,97.275,97.275,106600000.0
2008-01-17 14:18:00,97.28,97.29,97.225,97.25,410600000.0
2008-01-17 14:19:00,97.245,97.245,97.18,97.195,167600000.0
2008-01-17 14:20:00,97.195,97.195,97.135,97.145,617800001.0
2008-01-17 14:21:00,97.145,97.22,97.095,97.18,767000000.0
2008-01-17 14:22:00,97.165,97.22,97.165,97.19,424500000.0
2008-01-17 14:23:00,97.19,97.195,97.125,97.145,788499998.0
2008-01-17 14:24:00,97.125,97.19,97.125,97.175,1072400001.0
2008-01-17 14:25:00,97.175,97.2,97.145,97.2,745800000.0
2008-01-17 14:26:00,97.2,97.2,97.125,97.135,757900000.0
2008-01-17 14:27:00,97.135,97.165,97.125,97.135,1161500001.0
2008-01-17 14:28:00,97.145,97.165,97.12,97.125,637399998.0
2008-01-17 14:29:00,97.145,97.17,97.135,97.145,522600000.0
2008-01-17 14:30:00,97.145,97.245,97.135,97.215,907799999.0
2008-01-17 14:31:00,97.215,97.245,97.215,97.235,1054000010.0
2008-01-17 14:32:00,97.235,97.255,97.205,97.225,1020100003.0
2008-01-17 14:33:00,97.225,97.315,97.225,97.305,1135000010.0
2008-01-17 14:34:00,97.305,97.325,97.275,97.295,763900002.0
2008-01-17 14:35:00,97.295,97.365,97.275,97.345,785100000.0
2008-01-17 14:36:00,97.345,97.445,97.335,97.395,1082000001.0
2008-01-17 14:37:00,97.395,97.405,97.345,97.355,1166699996.0
2008-01-17 14:38:00,97.355,97.415,97.355,97.405,879999995.0
2008-01-17 14:39:00,97.405,97.435,97.395,97.425,1021300000.0
2008-01-17 14:40:00,97.415,97.435,97.375,97.425,1237299997.0
2008-01-17 14:41:00,97.425,97.445,97.405,97.405,978500009.0
2008-01-17 14:42:00,97.415,97.435,97.395,97.405,1159900000.0
2008-01-17 14:43:00,97.405,97.475,97.395,97.475,869600000.0
2008-01-17 14:44:00,97.475,97.495,97.435,97.455,798800001.0
2008-01-17 14:45:00,97.455,97.465,97.435,97.445,996399994.0
2008-01-17 14:46:00,97.445,97.475,97.425,97.465,829600000.0
2008-01-17 14:47:00,97.465,97.505,97.455,97.5,1431899998.0
2008-01-17 14:48:00,97.5,97.51,97.445,97.495,503700000.0
2008-01-17 14:49:00,97.485,97.51,97.46,97.46,116300000.0
2008-01-17 14:50:00,97.46,97.47,97.445,97.455,42800000.0
2008-01-17 14:51:00,97.455,97.47,97.445,97.45,426700000.0
2008-01-17 14:52:00,97.455,97.465,97.435,97.44,62500000.0
2008-01-17 14:53:00,97.44,97.44,97.405,97.415,444500000.0
2008-01-17 14:54:00,97.405,97.43,97.365,97.375,348200000.0
2008-01-17 14:55:00,97.375,97.435,97.375,97.425,322600000.0
2008-01-17 14:56:00,97.43,97.435,97.385,97.405,214800000.0
2008-01-17 14:57:00,97.405,97.445,97.395,97.435,461000000.0
2008-01-17 14:58:00,97.435,97.44,97.41,97.425,42800000.0
2008-01-17 14:59:00,97.42,97.45,97.415,97.425,183800000.0
2008-01-17 15:00:00,97.415,97.44,97.405,97.43,68600000.0
2008-01-17 15:01:00,97.43,97.44,97.375,97.385,184000000.0
2008-01-17 15:02:00,97.385,97.4,97.335,97.335,351600000.0
2008-01-17 15:03:00,97.335,97.36,97.335,97.345,413200003.0
2008-01-17 15:04:00,97.345,97.36,97.315,97.315,194000000.0
2008-01-17 15:05:00,97.32,97.335,97.315,97.315,290200000.0
2008-01-17 15:06:00,97.315,97.35,97.315,97.325,117600000.0
2008-01-17 15:07:00,97.335,97.345,97.315,97.315,111600000.0
2008-01-17 15:08:00,97.325,97.34,97.295,97.295,222800001.0
2008-01-17 15:09:00,97.295,97.335,97.285,97.325,512300000.0
2008-01-17 15:10:00,97.325,97.325,97.29,97.3,92400000.0
2008-01-17 15:11:00,97.305,97.315,97.285,97.3,248900000.0
2008-01-17 15:12:00,97.3,97.305,97.275,97.285,90600000.0
2008-01-17 15:13:00,97.28,97.295,97.265,97.29,529500000.0
2008-01-17 15:14:00,97.285,97.305,97.235,97.275,283500000.0
2008-01-17 15:15:00,97.265,97.285,97.185,97.215,1265599997.0
2008-01-17 15:16:00,97.215,97.225,97.185,97.195,1376100004.0
2008-01-17 15:17:00,97.195,97.215,97.185,97.215,807700000.0
2008-01-17 15:18:00,97.215,97.235,97.205,97.215,621600000.0
2008-01-17 15:19:00,97.215,97.215,97.165,97.165,559200000.0
2008-01-17 15:20:00,97.165,97.195,97.155,97.165,886700001.0
2008-01-17 15:21:00,97.17,97.195,97.14,97.145,1025999990.0
2008-01-17 15:22:00,97.145,97.21,97.145,97.195,754400000.0
2008-01-17 15:23:00,97.195,97.205,97.185,97.195,751000000.0
2008-01-17 15:24:00,97.2,97.225,97.195,97.205,732500001.0
2008-01-17 15:25:00,97.215,97.245,97.205,97.235,769900000.0
2008-01-17 15:26:00,97.235,97.25,97.215,97.245,398499997.0
2008-01-17 15:27:00,97.245,97.275,97.23,97.23,554400000.0
2008-01-17 15:28:00,97.24,97.26,97.2,97.23,902900002.0
2008-01-17 15:29:00,97.23,97.24,97.2,97.2,537200001.0
2008-01-17 15:30:00,97.2,97.22,97.07,97.17,622100001.0
2008-01-17 15:31:00,97.18,97.25,97.155,97.25,704300000.0
2008-01-17 15:32:00,97.25,97.265,97.195,97.245,1180200003.0
2008-01-17 15:33:00,97.255,97.305,97.215,97.225,1025999998.0
2008-01-17 15:34:00,97.225,97.265,97.2,97.2,1190000001.0
2008-01-17 15:35:00,97.2,97.28,97.19,97.28,1208300001.0
2008-01-17 15:36:00,97.27,97.35,97.27,97.33,1100800000.0
2008-01-17 15:37:00,97.33,97.4,97.33,97.35,1087800003.0
2008-01-17 15:38:00,97.34,97.445,97.315,97.435,556899999.0
2008-01-17 15:39:00,97.445,97.475,97.415,97.455,494300000.0
2008-01-17 15:40:00,97.455,97.455,97.38,97.38,197000000.0
2008-01-17 15:41:00,97.38,97.435,97.38,97.405,970000000.0
2008-01-17 15:42:00,97.405,97.455,97.395,97.445,805000000.0
2008-01-17 15:43:00,97.445,97.445,97.395,97.425,894500000.0
2008-01-17 15:44:00,97.425,97.425,97.385,97.4,929000000.0
2008-01-17 15:45:00,97.4,97.46,97.385,97.455,698700000.0
2008-01-17 15:46:00,97.445,97.465,97.435,97.455,950400000.0
2008-01-17 15:47:00,97.455,97.545,97.455,97.505,884000000.0
2008-01-17 15:48:00,97.515,97.605,97.495,97.545,1034899997.0
2008-01-17 15:49:00,97.545,97.595,97.525,97.57,1072300000.0
2008-01-17 15:50:00,97.575,97.58,97.535,97.575,961499999.0
2008-01-17 15:51:00,97.575,97.575,97.53,97.555,732800000.0
2008-01-17 15:52:00,97.555,97.595,97.545,97.595,619200000.0
2008-01-17 15:53:00,97.595,97.605,97.575,97.575,829999997.0
2008-01-17 15:54:00,97.58,97.605,97.57,97.595,719500000.0
2008-01-17 15:55:00,97.595,97.605,97.575,97.6,764800001.0
2008-01-17 15:56:00,97.605,97.655,97.595,97.645,951600002.0
2008-01-17 15:57:00,97.645,97.655,97.615,97.615,900300000.0
2008-01-17 15:58:00,97.615,97.625,97.585,97.615,856300000.0
2008-01-17 15:59:00,97.605,97.615,97.545,97.555,800000000.0
2008-01-17 16:00:00,97.555,97.605,97.545,97.595,992699997.0
2008-01-17 16:01:00,97.595,97.595,97.505,97.505,897700000.0
2008-01-17 16:02:00,97.515,97.55,97.505,97.535,716000000.0
2008-01-17 16:03:00,97.535,97.595,97.535,97.575,851200000.0
2008-01-17 16:04:00,97.575,97.605,97.565,97.585,803600000.0
2008-01-17 16:05:00,97.59,97.645,97.515,97.525,799200000.0
2008-01-17 16:06:00,97.535,97.545,97.475,97.535,1144000002.0
2008-01-17 16:07:00,97.535,97.545,97.435,97.465,962000000.0
2008-01-17 16:08:00,97.465,97.505,97.45,97.455,1017300000.0
2008-01-17 16:09:00,97.465,97.495,97.445,97.475,707400000.0
2008-01-17 16:10:00,97.475,97.525,97.475,97.525,791100000.0
2008-01-17 16:11:00,97.525,97.545,97.515,97.525,770800000.0
2008-01-17 16:12:00,97.515,97.525,97.505,97.525,857300001.0
2008-01-17 16:13:00,97.525,97.535,97.495,97.5,394900000.0
2008-01-17 16:14:00,97.505,97.515,97.465,97.515,695200000.0
2008-01-17 16:15:00,97.515,97.515,97.48,97.505,886300001.0
2008-01-17 16:16:00,97.505,97.515,97.485,97.485,622400000.0
2008-01-17 16:17:00,97.485,97.515,97.475,97.495,849600000.0
2008-01-17 16:18:00,97.485,97.495,97.435,97.435,914300003.0
2008-01-17 16:19:00,97.435,97.465,97.425,97.455,927700000.0
2008-01-17 16:20:00,97.455,97.465,97.415,97.445,799700002.0
2008-01-17 16:21:00,97.445,97.47,97.415,97.44,847600002.0
2008-01-17 16:22:00,97.445,97.465,97.425,97.445,842500000.0
2008-01-17 16:23:00,97.445,97.45,97.405,97.425,732700000.0
2008-01-17 16:24:00,97.425,97.475,97.425,97.46,640400000.0
2008-01-17 16:25:00,97.46,97.465,97.425,97.445,642000000.0
2008-01-17 16:26:00,97.455,97.47,97.425,97.445,587200000.0
2008-01-17 16:27:00,97.435,97.45,97.425,97.435,666200000.0
2008-01-17 16:28:00,97.435,97.475,97.435,97.465,547300000.0
2008-01-17 16:29:00,97.475,97.49,97.45,97.465,633299998.0
2008-01-17 16:30:00,97.465,97.475,97.415,97.425,727100000.0
2008-01-17 16:31:00,97.425,97.465,97.415,97.455,805800000.0
2008-01-17 16:32:00,97.435,97.485,97.435,97.475,646899996.0
2008-01-17 16:33:00,97.475,97.475,97.415,97.415,650200000.0
2008-01-17 16:34:00,97.415,97.425,97.395,97.395,678000000.0
2008-01-17 16:35:00,97.395,97.425,97.365,97.365,702400000.0
2008-01-17 16:36:00,97.365,97.385,97.345,97.375,767000000.0
2008-01-17 16:37:00,97.385,97.385,97.355,97.375,804100000.0
2008-01-17 16:38:00,97.375,97.38,97.345,97.375,690000000.0
2008-01-17 16:39:00,97.375,97.395,97.355,97.395,775600000.0
2008-01-17 16:40:00,97.395,97.415,97.375,97.405,546700000.0
2008-01-17 16:41:00,97.405,97.445,97.4,97.435,709400000.0
2008-01-17 16:42:00,97.435,97.485,97.435,97.455,708600000.0
2008-01-17 16:43:00,97.455,97.465,97.425,97.465,753999999.0
2008-01-17 16:44:00,97.465,97.505,97.455,97.505,659300000.0
2008-01-17 16:45:00,97.505,97.505,97.445,97.475,662400001.0
2008-01-17 16:46:00,97.475,97.475,97.455,97.465,570400000.0
2008-01-17 16:47:00,97.47,97.475,97.445,97.47,546900000.0
2008-01-17 16:48:00,97.47,97.545,97.46,97.535,596000000.0
2008-01-17 16:49:00,97.535,97.575,97.525,97.525,580100000.0
2008-01-17 16:50:00,97.525,97.545,97.495,97.505,793299994.0
2008-01-17 16:51:00,97.495,97.515,97.475,97.485,685300000.0
2008-01-17 16:52:00,97.475,97.535,97.465,97.51,730600000.0
2008-01-17 16:53:00,97.51,97.545,97.485,97.495,596420000.0
2008-01-17 16:54:00,97.515,97.515,97.495,97.505,276080000.0
2008-01-17 16:55:00,97.505,97.515,97.435,97.485,594560000.0
2008-01-17 16:56:00,97.485,97.495,97.445,97.455,682900000.0
2008-01-17 16:57:00,97.455,97.465,97.44,97.455,816800000.0
2008-01-17 16:58:00,97.45,97.475,97.445,97.47,634900000.0
2008-01-17 16:59:00,97.47,97.525,97.455,97.495,702700005.0
2008-01-17 17:00:00,97.485,97.495,97.265,97.335,702200000.0
2008-01-17 17:01:00,97.335,97.455,97.315,97.4,661300005.0
2008-01-17 17:02:00,97.425,97.425,97.205,97.215,112000000.0
2008-01-17 17:03:00,97.22,97.315,97.22,97.3,38800000.0
2008-01-17 17:04:00,97.285,97.375,97.28,97.365,779600000.0
2008-01-17 17:05:00,97.365,97.495,97.36,97.475,1189600000.0
2008-01-17 17:06:00,97.485,97.505,97.395,97.445,1338900000.0
2008-01-17 17:07:00,97.445,97.46,97.415,97.455,1399600000.0
2008-01-17 17:08:00,97.455,97.505,97.445,97.475,877600000.0
2008-01-17 17:09:00,97.475,97.475,97.415,97.445,794700000.0
2008-01-17 17:10:00,97.435,97.435,97.385,97.415,934200000.0
2008-01-17 17:11:00,97.415,97.43,97.36,97.37,1174799994.0
2008-01-17 17:12:00,97.365,97.415,97.345,97.4,629499999.0
2008-01-17 17:13:00,97.395,97.405,97.35,97.365,663799999.0
2008-01-17 17:14:00,97.355,97.39,97.34,97.38,514000000.0
2008-01-17 17:15:00,97.38,97.385,97.345,97.355,402200000.0
2008-01-17 17:16:00,97.35,97.365,97.335,97.345,434200000.0
2008-01-17 17:17:00,97.345,97.36,97.32,97.32,124000000.0
2008-01-17 17:18:00,97.315,97.35,97.295,97.315,441899999.0
2008-01-17 17:19:00,97.315,97.345,97.285,97.3,55400000.0
2008-01-17 17:20:00,97.305,97.305,97.255,97.265,89800000.0
2008-01-17 17:21:00,97.26,97.28,97.21,97.255,363200000.0
2008-01-17 17:22:00,97.275,97.325,97.265,97.3,444799996.0
2008-01-17 17:23:00,97.295,97.335,97.265,97.275,543799998.0
2008-01-17 17:24:00,97.275,97.32,97.24,97.265,270100000.0
2008-01-17 17:25:00,97.265,97.305,97.235,97.24,961599999.0
2008-01-17 17:26:00,97.225,97.3,97.205,97.275,550799997.0
2008-01-17 17:27:00,97.275,97.31,97.265,97.275,692700001.0
2008-01-17 17:28:00,97.27,97.355,97.27,97.325,716199995.0
2008-01-17 17:29:00,97.325,97.325,97.285,97.315,703300001.0
2008-01-17 17:30:00,97.33,97.335,97.27,97.305,545800000.0
2008-01-17 17:31:00,97.31,97.31,97.265,97.265,448200001.0
2008-01-17 17:32:00,97.265,97.29,97.245,97.28,553300000.0
2008-01-17 17:33:00,97.28,97.28,97.195,97.21,418500000.0
2008-01-17 17:34:00,97.22,97.29,97.185,97.255,584300002.0
2008-01-17 17:35:00,97.275,97.325,97.245,97.315,427600001.0
2008-01-17 17:36:00,97.315,97.325,97.285,97.315,943000002.0
2008-01-17 17:37:00,97.315,97.385,97.315,97.35,527999997.0
2008-01-17 17:38:00,97.345,97.355,97.305,97.325,599600000.0
2008-01-17 17:39:00,97.335,97.335,97.265,97.295,812800005.0
2008-01-17 17:40:00,97.3,97.31,97.245,97.265,613600000.0
2008-01-17 17:41:00,97.27,97.325,97.265,97.315,424700000.0
2008-01-17 17:42:00,97.32,97.37,97.305,97.37,448400000.0
2008-01-17 17:43:00,97.37,97.37,97.31,97.325,661400002.0
2008-01-17 17:44:00,97.33,97.365,97.305,97.35,371000000.0
2008-01-17 17:45:00,97.35,97.375,97.315,97.315,1422200005.0
2008-01-17 17:46:00,97.325,97.335,97.305,97.325,352200000.0
2008-01-17 17:47:00,97.32,97.385,97.32,97.365,231799999.0
2008-01-17 17:48:00,97.365,97.38,97.345,97.365,531599996.0
2008-01-17 17:49:00,97.365,97.39,97.36,97.365,91000000.0
2008-01-17 17:50:00,97.365,97.37,97.335,97.355,874699975.0
2008-01-17 17:51:00,97.34,97.38,97.33,97.35,662999993.0
2008-01-17 17:52:00,97.345,97.36,97.31,97.325,634199991.0
2008-01-17 17:53:00,97.325,97.365,97.315,97.365,519999996.0
2008-01-17 17:54:00,97.36,97.39,97.34,97.365,706600000.0
2008-01-17 17:55:00,97.365,97.365,97.305,97.315,718499989.0
2008-01-17 17:56:00,97.315,97.405,97.315,97.395,594199999.0
2008-01-17 17:57:00,97.39,97.405,97.34,97.405,79800000.0
2008-01-17 17:58:00,97.41,97.45,97.37,97.415,210400000.0
2008-01-17 17:59:00,97.415,97.43,97.315,97.33,723499994.0
2008-01-17 18:00:00,97.33,97.36,97.285,97.34,393699998.0
2008-01-17 18:01:00,97.345,97.365,97.315,97.345,158700000.0
2008-01-17 18:02:00,97.345,97.39,97.345,97.365,525999999.0
2008-01-17 18:03:00,97.365,97.375,97.33,97.355,186400000.0
2008-01-17 18:04:00,97.355,97.36,97.33,97.35,60200000.0
2008-01-17 18:05:00,97.35,97.38,97.34,97.355,387500000.0
2008-01-17 18:06:00,97.355,97.4,97.35,97.385,136400000.0
2008-01-17 18:07:00,97.395,97.41,97.355,97.37,599000004.0
2008-01-17 18:08:00,97.375,97.415,97.365,97.4,620000000.0
2008-01-17 18:09:00,97.4,97.415,97.365,97.365,854700000.0
2008-01-17 18:10:00,97.365,97.4,97.36,97.39,1025200000.0
2008-01-17 18:11:00,97.38,97.4,97.36,97.395,342200000.0
2008-01-17 18:12:00,97.395,97.4,97.355,97.395,897000000.0
2008-01-17 18:13:00,97.395,97.4,97.37,97.385,618200000.0
2008-01-17 18:14:00,97.385,97.415,97.38,97.41,206000000.0
2008-01-17 18:15:00,97.42,97.42,97.37,97.395,559200003.0
2008-01-17 18:16:00,97.39,97.4,97.345,97.375,750500002.0
2008-01-17 18:17:00,97.385,97.39,97.345,97.36,580200000.0
2008-01-17 18:18:00,97.365,97.41,97.35,97.395,171200000.0
2008-01-17 18:19:00,97.395,97.42,97.375,97.405,493000000.0
2008-01-17 18:20:00,97.4,97.4,97.345,97.36,792400000.0
2008-01-17 18:21:00,97.355,97.375,97.325,97.365,686299998.0
2008-01-17 18:22:00,97.36,97.385,97.35,97.36,337400001.0
2008-01-17 18:23:00,97.36,97.38,97.35,97.375,586000000.0
2008-01-17 18:24:00,97.375,97.41,97.335,97.35,335000000.0
2008-01-17 18:25:00,97.35,97.355,97.325,97.325,818200001.0
2008-01-17 18:26:00,97.325,97.37,97.325,97.355,804500002.0
2008-01-17 18:27:00,97.335,97.38,97.335,97.36,490200000.0
2008-01-17 18:28:00,97.36,97.375,97.325,97.37,233400000.0
2008-01-17 18:29:00,97.37,97.395,97.35,97.385,188000000.0
2008-01-17 18:30:00,97.395,97.395,97.345,97.37,533200000.0
2008-01-17 18:31:00,97.355,97.43,97.335,97.415,311600000.0
2008-01-17 18:32:00,97.415,97.43,97.37,97.385,272400000.0
2008-01-17 18:33:00,97.37,97.425,97.36,97.425,776200000.0
2008-01-17 18:34:00,97.42,97.43,97.385,97.385,63800000.0
2008-01-17 18:35:00,97.375,97.385,97.345,97.375,469400000.0
2008-01-17 18:36:00,97.37,97.4,97.355,97.355,75600000.0
2008-01-17 18:37:00,97.355,97.36,97.315,97.35,434999998.0
2008-01-17 18:38:00,97.335,97.35,97.315,97.325,565100010.0
2008-01-17 18:39:00,97.325,97.335,97.315,97.325,170800000.0
2008-01-17 18:40:00,97.325,97.335,97.31,97.325,144400000.0
2008-01-17 18:41:00,97.325,97.345,97.295,97.325,544100000.0
2008-01-17 18:42:00,97.34,97.355,97.31,97.355,113000000.0
2008-01-17 18:43:00,97.355,97.355,97.31,97.355,124400000.0
2008-01-17 18:44:00,97.355,97.37,97.325,97.34,262500000.0
2008-01-17 18:45:00,97.34,97.345,97.315,97.315,417600000.0
2008-01-17 18:46:00,97.33,97.36,97.315,97.355,876700000.0
2008-01-17 18:47:00,97.355,97.37,97.34,97.36,48600000.0
2008-01-17 18:48:00,97.36,97.4,97.345,97.385,833000000.0
2008-01-17 18:49:00,97.38,97.4,97.355,97.39,501400000.0
2008-01-17 18:50:00,97.39,97.43,97.385,97.405,791700001.0
2008-01-17 18:51:00,97.405,97.42,97.365,97.4,1001400000.0
2008-01-17 18:52:00,97.4,97.4,97.35,97.38,422100000.0
2008-01-17 18:53:00,97.38,97.38,97.345,97.37,540600000.0
2008-01-17 18:54:00,97.37,97.37,97.305,97.305,266799998.0
2008-01-17 18:55:00,97.305,97.33,97.295,97.315,116000000.0
2008-01-17 18:56:00,97.315,97.335,97.285,97.31,304700000.0
2008-01-17 18:57:00,97.305,97.335,97.29,97.29,326399999.0
2008-01-17 18:58:00,97.3,97.39,97.295,97.365,256200000.0
2008-01-17 18:59:00,97.38,97.38,97.295,97.315,606800000.0
2008-01-17 19:00:00,97.33,97.385,97.32,97.375,319200000.0
2008-01-17 19:01:00,97.385,97.385,97.29,97.315,612400000.0
2008-01-17 19:02:00,97.315,97.335,97.225,97.225,941499993.0
2008-01-17 19:03:00,97.235,97.315,97.225,97.31,1023499999.0
2008-01-17 19:04:00,97.31,97.35,97.305,97.315,415100000.0
2008-01-17 19:05:00,97.33,97.34,97.305,97.315,546400000.0
2008-01-17 19:06:00,97.32,97.34,97.295,97.325,457900000.0
2008-01-17 19:07:00,97.32,97.33,97.28,97.29,117000000.0
2008-01-17 19:08:00,97.29,97.305,97.28,97.29,61300000.0
2008-01-17 19:09:00,97.29,97.29,97.25,97.275,114600000.0
2008-01-17 19:10:00,97.275,97.29,97.225,97.235,938599999.0
2008-01-17 19:11:00,97.235,97.265,97.235,97.265,1882299998.0
2008-01-17 19:12:00,97.265,97.275,97.24,97.255,1615799981.0
2008-01-17 19:13:00,97.255,97.3,97.235,97.295,1689199995.0
2008-01-17 19:14:00,97.295,97.305,97.265,97.29,1722599986.0
2008-01-17 19:15:00,97.295,97.295,97.245,97.275,1737999981.0
2008-01-17 19:16:00,97.275,97.305,97.27,97.295,1279999996.0
2008-01-17 19:17:00,97.295,97.295,97.245,97.295,1666099994.0
2008-01-17 19:18:00,97.295,97.295,97.255,97.28,1806799977.0
2008-01-17 19:19:00,97.28,97.32,97.27,97.32,1853599999.0
2008-01-17 19:20:00,97.32,97.365,97.32,97.365,1520800000.0
2008-01-17 19:21:00,97.365,97.375,97.31,97.32,1565599994.0
2008-01-17 19:22:00,97.32,97.35,97.275,97.275,1716299991.0
2008-01-17 19:23:00,97.275,97.335,97.275,97.315,1341999985.0
2008-01-17 19:24:00,97.315,97.315,97.275,97.285,1881499994.0
2008-01-17 19:25:00,97.285,97.32,97.275,97.305,1123999996.0
2008-01-17 19:26:00,97.305,97.335,97.295,97.32,1644600017.0
2008-01-17 19:27:00,97.32,97.355,97.305,97.335,1634599991.0
2008-01-17 19:28:00,97.335,97.345,97.305,97.325,1787699999.0
2008-01-17 19:29:00,97.325,97.335,97.3,97.325,1884299993.0
2008-01-17 19:30:00,97.325,97.365,97.315,97.325,1942699987.0
2008-01-17 19:31:00,97.42,97.44,97.42,97.44,1551499998.0
2008-01-17 19:32:00,97.335,97.365,97.325,97.36,1551499998.0
2008-01-17 19:33:00,97.355,97.385,97.345,97.385,1677199996.0
2008-01-17 19:34:00,97.38,97.415,97.325,97.325,2088500001.0
2008-01-17 19:35:00,97.335,97.355,97.295,97.305,1860800008.0
2008-01-17 19:36:00,97.41,97.43,97.39,97.39,1894099997.0
2008-01-17 19:37:00,97.34,97.385,97.34,97.375,1894099997.0
2008-01-17 19:38:00,97.375,97.415,97.345,97.365,1822700013.0
2008-01-17 19:39:00,97.43,97.46,97.43,97.45,2057099996.0
2008-01-17 19:40:00,97.345,97.38,97.34,97.36,2057099996.0
2008-01-17 19:41:00,97.36,97.39,97.355,97.365,1626599999.0
2008-01-17 19:42:00,97.365,97.38,97.345,97.375,1075999998.0
2008-01-17 19:43:00,97.375,97.385,97.335,97.355,1440299996.0
2008-01-17 19:44:00,97.355,97.365,97.325,97.34,2055499985.0
2008-01-17 19:45:00,97.44,97.47,97.42,97.46,1848499999.0
2008-01-17 19:46:00,97.325,97.355,97.325,97.355,1848499999.0
2008-01-17 19:47:00,97.345,97.405,97.335,97.405,1961399998.0
2008-01-17 19:48:00,97.395,97.405,97.365,97.385,1702600000.0
2008-01-17 19:49:00,97.385,97.42,97.38,97.4,1999699996.0
2008-01-17 19:50:00,97.4,97.425,97.385,97.425,1652799995.0
2008-01-17 19:51:00,97.425,97.43,97.405,97.425,1339000001.0
2008-01-17 19:52:00,97.425,97.425,97.4,97.405,2010800000.0
2008-01-17 19:53:00,97.39,97.39,97.35,97.37,2029599988.0
2008-01-17 19:54:00,97.415,97.42,97.365,97.365,2029599988.0
2008-01-17 19:55:00,97.365,97.395,97.365,97.375,1914800000.0
2008-01-17 19:56:00,97.375,97.385,97.365,97.385,1816900000.0
2008-01-17 19:57:00,97.385,97.395,97.375,97.395,1303700000.0
2008-01-17 19:58:00,97.37,97.38,97.35,97.36,1675600000.0
2008-01-17 19:59:00,97.35,97.38,97.33,97.36,1675600000.0
2008-01-17 20:00:00,97.395,97.405,97.345,97.345,1675600000.0
2008-01-17 20:01:00,97.355,97.36,97.315,97.335,2106499997.0
2008-01-17 20:02:00,97.38,97.38,97.36,97.38,2075099999.0
2008-01-17 20:03:00,97.315,97.34,97.315,97.325,2075099999.0
2008-01-17 20:04:00,97.325,97.34,97.305,97.315,2061599996.0
2008-01-17 20:05:00,97.315,97.355,97.305,97.345,2048399999.0
2008-01-17 20:06:00,97.36,97.41,97.36,97.4,1801900000.0
2008-01-17 20:07:00,97.355,97.375,97.355,97.365,1801900000.0
2008-01-17 20:08:00,97.37,97.375,97.335,97.355,1831899999.0
2008-01-17 20:09:00,97.355,97.405,97.345,97.395,1091999999.0
2008-01-17 20:10:00,97.395,97.4,97.345,97.365,2063099964.0
2008-01-17 20:11:00,97.365,97.375,97.355,97.36,1784799994.0
2008-01-17 20:12:00,97.36,97.41,97.36,97.41,1845999969.0
2008-01-17 20:13:00,97.29,97.32,97.29,97.32,1940499991.0
2008-01-17 20:14:00,97.405,97.405,97.37,97.39,1940499991.0
2008-01-17 20:15:00,97.29,97.3,97.27,97.27,1775999997.0
2008-01-17 20:16:00,97.395,97.405,97.375,97.395,1775999997.0
2008-01-17 20:17:00,97.4,97.465,97.395,97.45,1841499984.0
2008-01-17 20:18:00,97.45,97.465,97.435,97.465,1531700000.0
2008-01-17 20:19:00,97.465,97.465,97.405,97.415,1893599970.0
2008-01-17 20:20:00,97.415,97.415,97.39,97.395,1547399995.0
2008-01-17 20:21:00,97.395,97.405,97.355,97.355,1123999993.0
2008-01-17 20:22:00,97.355,97.37,97.355,97.365,1496800000.0
2008-01-17 20:23:00,97.365,97.375,97.355,97.365,1168000000.0
2008-01-17 20:24:00,97.29,97.33,97.29,97.33,2088399991.0
2008-01-17 20:25:00,97.365,97.395,97.365,97.38,2088399991.0
2008-01-17 20:26:00,97.375,97.395,97.355,97.395,1584799997.0
2008-01-17 20:27:00,97.395,97.425,97.385,97.415,2026000001.0
2008-01-17 20:28:00,97.33,97.33,97.3,97.3,1983199997.0
2008-01-17 20:29:00,97.425,97.43,97.4,97.43,1983199997.0
2008-01-17 20:30:00,97.26,97.27,97.22,97.23,1602999997.0
2008-01-17 20:31:00,97.22,97.25,97.21,97.23,1602999997.0
2008-01-17 20:32:00,97.435,97.455,97.43,97.455,1602999997.0
2008-01-17 20:33:00,97.445,97.485,97.425,97.425,1961599989.0
2008-01-17 20:34:00,97.425,97.46,97.405,97.42,1575900003.0
2008-01-17 20:35:00,97.415,97.43,97.395,97.395,1622999983.0
2008-01-17 20:36:00,97.395,97.425,97.385,97.395,1819399980.0
2008-01-17 20:37:00,97.395,97.41,97.385,97.405,1698199995.0
2008-01-17 20:38:00,97.405,97.44,97.4,97.425,2013800000.0
2008-01-17 20:39:00,97.24,97.26,97.22,97.22,2032299996.0
2008-01-17 20:40:00,97.435,97.465,97.415,97.445,2032299996.0
2008-01-17 20:41:00,97.435,97.455,97.405,97.445,1985799994.0
2008-01-17 20:42:00,97.2,97.22,97.19,97.2,1854399985.0
2008-01-17 20:43:00,97.19,97.2,97.12,97.13,1854399985.0
2008-01-17 20:44:00,97.455,97.455,97.425,97.425,1854399985.0
2008-01-17 20:45:00,97.425,97.455,97.415,97.445,2001999997.0
2008-01-17 20:46:00,97.445,97.445,97.385,97.395,1734400000.0
2008-01-17 20:47:00,97.395,97.395,97.365,97.375,1992399983.0
2008-01-17 20:48:00,97.375,97.405,97.355,97.4,2110399988.0
2008-01-17 20:49:00,97.26,97.32,97.24,97.29,1734899999.0
2008-01-17 20:50:00,97.395,97.405,97.365,97.395,1734899999.0
2008-01-17 20:51:00,97.395,97.405,97.375,97.395,1663599954.0
2008-01-17 20:52:00,97.395,97.415,97.385,97.395,1423799968.0
2008-01-17 20:53:00,97.385,97.395,97.355,97.37,1865599966.0
2008-01-17 20:54:00,97.375,97.39,97.355,97.375,1806699988.0
2008-01-17 20:55:00,97.365,97.385,97.35,97.385,1377599998.0
2008-01-17 20:56:00,97.385,97.385,97.355,97.355,2110399997.0
2008-01-17 20:57:00,97.365,97.395,97.355,97.37,1928099992.0
2008-01-17 20:58:00,97.375,97.385,97.345,97.355,1663199993.0
2008-01-17 20:59:00,97.355,97.375,97.325,97.355,1867199980.0
2008-01-17 21:00:00,97.355,97.37,97.32,97.33,1801099995.0
2008-01-17 21:01:00,97.33,97.385,97.33,97.365,1781099996.0
2008-01-17 21:02:00,97.22,97.22,97.18,97.19,1510200001.0
2008-01-17 21:03:00,97.365,97.375,97.335,97.355,1510200001.0
2008-01-17 21:04:00,97.355,97.39,97.315,97.335,1796299992.0
2008-01-17 21:05:00,97.16,97.16,97.11,97.15,1604599988.0
2008-01-17 21:06:00,97.37,97.405,97.355,97.405,1604599988.0
2008-01-17 21:07:00,97.405,97.405,97.355,97.375,1945799975.0
2008-01-17 21:08:00,97.375,97.375,97.315,97.325,1448399992.0
2008-01-17 21:09:00,97.13,97.19,97.12,97.15,1539200000.0
2008-01-17 21:10:00,97.335,97.355,97.325,97.325,1539200000.0
2008-01-17 21:11:00,97.14,97.17,97.11,97.17,1924799981.0
2008-01-17 21:12:00,97.295,97.3,97.275,97.295,1924799981.0
2008-01-17 21:13:00,97.295,97.325,97.295,97.315,1165299998.0
2008-01-17 21:14:00,97.315,97.335,97.3,97.31,533100000.0
2008-01-17 21:15:00,97.315,97.315,97.265,97.275,594600000.0
2008-01-17 21:16:00,97.275,97.275,97.245,97.265,1538400004.0
2008-01-17 21:17:00,97.12,97.14,97.08,97.1,1754400000.0
2008-01-17 21:18:00,97.29,97.32,97.28,97.315,1754400000.0
2008-01-17 21:19:00,97.315,97.36,97.305,97.335,1804300001.0
2008-01-17 21:20:00,97.335,97.36,97.31,97.325,1714600000.0
2008-01-17 21:21:00,97.325,97.34,97.305,97.325,1702200000.0
2008-01-17 21:22:00,97.315,97.33,97.285,97.285,1432200000.0
2008-01-17 21:23:00,97.295,97.315,97.285,97.31,933199999.0
2008-01-17 21:24:00,97.31,97.34,97.295,97.33,1175999986.0
2008-01-17 21:25:00,97.33,97.34,97.315,97.33,1073200008.0
2008-01-17 21:26:00,97.33,97.335,97.305,97.305,1583200000.0
2008-01-17 21:27:00,97.31,97.335,97.3,97.325,900000000.0
2008-01-17 21:28:00,97.325,97.335,97.3,97.3,1296999990.0
2008-01-17 21:29:00,97.3,97.305,97.265,97.265,1920899996.0
2008-01-17 21:30:00,97.265,97.275,97.225,97.225,2028099988.0
2008-01-17 21:31:00,97.235,97.25,97.205,97.235,1617000013.0
2008-01-17 21:32:00,97.235,97.255,97.225,97.225,1036000005.0
2008-01-17 21:33:00,97.01,97.02,96.99,96.99,819199993.0
2008-01-17 21:34:00,97.21,97.23,97.195,97.215,819199993.0
2008-01-17 21:35:00,97.215,97.22,97.185,97.21,1152200024.0
2008-01-17 21:36:00,97.21,97.225,97.195,97.2,1706200030.0
2008-01-17 21:37:00,97.205,97.23,97.2,97.225,1451600002.0
2008-01-17 21:38:00,97.225,97.25,97.215,97.235,1813099989.0
2008-01-17 21:39:00,97.235,97.26,97.21,97.21,1599899988.0
2008-01-17 21:40:00,97.21,97.22,97.205,97.215,1674600000.0
2008-01-17 21:41:00,97.21,97.235,97.185,97.19,2051600022.0
2008-01-17 21:42:00,97.19,97.215,97.18,97.2,1491600013.0
2008-01-17 21:43:00,97.2,97.205,97.125,97.13,1261599997.0
2008-01-17 21:44:00,97.125,97.155,97.105,97.12,1727699992.0
2008-01-17 21:45:00,97.12,97.165,97.12,97.16,2051099987.0
2008-01-17 21:46:00,97.165,97.225,97.165,97.225,1379199995.0
2008-01-17 21:47:00,97.225,97.235,97.205,97.235,1617300002.0
2008-01-17 21:48:00,97.235,97.285,97.215,97.275,1930899997.0
2008-01-17 21:49:00,97.275,97.31,97.245,97.29,1821800007.0
2008-01-17 21:50:00,97.29,97.325,97.275,97.275,1417400003.0
2008-01-17 21:51:00,97.275,97.305,97.255,97.255,2091799993.0
2008-01-17 21:52:00,97.255,97.265,97.235,97.265,1916300002.0
2008-01-17 21:53:00,97.255,97.295,97.255,97.255,1603799998.0
2008-01-17 21:54:00,97.255,97.27,97.245,97.26,1952399998.0
2008-01-17 21:55:00,97.26,97.26,97.235,97.245,1489599981.0
2008-01-17 21:56:00,97.25,97.275,97.235,97.255,1813599991.0
2008-01-17 21:57:00,97.255,97.265,97.235,97.255,2112699992.0
2008-01-17 21:58:00,97.255,97.255,97.195,97.225,2044899993.0
2008-01-17 21:59:00,97.225,97.27,97.215,97.23,1699199983.0
2008-01-17 22:00:00,97.235,97.27,97.225,97.25,1794100000.0
2008-01-17 22:01:00,97.25,97.25,97.215,97.235,1847699990.0
2008-01-17 22:02:00,97.235,97.235,97.195,97.205,1648800000.0
2008-01-17 22:03:00,97.205,97.205,97.18,97.19,1728800000.0
2008-01-17 22:04:00,97.0,97.02,96.99,97.0,1763199998.0
2008-01-17 22:05:00,97.15,97.155,97.11,97.145,1763199998.0
2008-01-17 22:06:00,97.145,97.185,97.135,97.18,1802899999.0
2008-01-17 22:07:00,97.18,97.235,97.17,97.23,1577600000.0
2008-01-17 22:08:00,97.225,97.25,97.135,97.135,1815600004.0
2008-01-17 22:09:00,97.135,97.195,97.125,97.16,1632000000.0
2008-01-17 22:10:00,97.16,97.19,97.135,97.155,1999199999.0
2008-01-17 22:11:00,97.145,97.175,97.115,97.175,2026800008.0
2008-01-17 22:12:00,97.175,97.18,97.14,97.16,1955200000.0
2008-01-17 22:13:00,97.16,97.19,97.145,97.185,1514400000.0
2008-01-17 22:14:00,97.185,97.195,97.155,97.185,1625500000.0
2008-01-17 22:15:00,97.185,97.195,97.17,97.185,1657000000.0
2008-01-17 22:16:00,97.185,97.185,97.09,97.105,1908799981.0
2008-01-17 22:17:00,97.05,97.05,97.04,97.04,1658099996.0
2008-01-17 22:18:00,97.105,97.115,97.09,97.115,1658099996.0
2008-01-17 22:19:00,97.115,97.135,97.09,97.125,1829799993.0
2008-01-17 22:20:00,97.125,97.155,97.095,97.145,1859300001.0
2008-01-17 22:21:00,97.01,97.01,96.83,96.83,1809600000.0
2008-01-17 22:22:00,97.125,97.14,97.105,97.105,1809600000.0
2008-01-17 22:23:00,97.105,97.125,97.095,97.125,1604800000.0
2008-01-17 22:24:00,97.125,97.145,97.12,97.14,1329500000.0
2008-01-17 22:25:00,97.14,97.145,97.105,97.105,1583200000.0
2008-01-17 22:26:00,97.105,97.115,97.035,97.085,1918999996.0
2008-01-17 22:27:00,97.085,97.135,97.075,97.12,1699100005.0
2008-01-17 22:28:00,97.12,97.13,97.075,97.085,1578400000.0
2008-01-17 22:29:00,97.085,97.085,97.025,97.025,1729199998.0
2008-01-17 22:30:00,97.03,97.035,96.975,96.995,1476399998.0
2008-01-17 22:31:00,96.995,97.025,96.965,97.005,1190999999.0
2008-01-17 22:32:00,97.005,97.015,96.965,97.015,1107199998.0
2008-01-17 22:33:00,97.015,97.03,96.98,96.99,1682799993.0
2008-01-17 22:34:00,96.99,97.065,96.99,97.055,1416099999.0
2008-01-17 22:35:00,97.055,97.065,97.035,97.045,1944000003.0
2008-01-17 22:36:00,97.055,97.075,97.035,97.045,1750099999.0
2008-01-17 22:37:00,97.045,97.095,97.035,97.085,1903200000.0
2008-01-17 22:38:00,97.085,97.085,97.035,97.035,1912799998.0
2008-01-17 22:39:00,97.035,97.045,97.02,97.025,1700800000.0
2008-01-17 22:40:00,97.025,97.045,97.015,97.035,1036600010.0
2008-01-17 22:41:00,97.035,97.05,97.015,97.04,1837100022.0
2008-01-17 22:42:00,97.04,97.05,97.035,97.045,1485600000.0
2008-01-17 22:43:00,97.045,97.05,97.025,97.035,1983600014.0
2008-01-17 22:44:00,97.05,97.055,97.025,97.025,1601900000.0
2008-01-17 22:45:00,97.025,97.04,96.995,97.04,1628499999.0
2008-01-17 22:46:00,97.035,97.035,96.985,96.995,1950499978.0
2008-01-17 22:47:00,96.995,97.065,96.985,97.025,1821999990.0
2008-01-17 22:48:00,97.025,97.055,97.0,97.005,1411200000.0
2008-01-17 22:49:00,97.005,97.015,96.985,96.99,1441299980.0
2008-01-17 22:50:00,96.99,97.015,96.98,96.995,1621900000.0
2008-01-17 22:51:00,96.995,97.025,96.975,97.005,1708899970.0
2008-01-17 22:52:00,97.015,97.015,96.975,96.98,1250399985.0
2008-01-17 22:53:00,96.985,96.995,96.955,96.985,1779999978.0
2008-01-17 22:54:00,96.985,97.005,96.96,96.985,1443800004.0
2008-01-17 22:55:00,96.985,96.995,96.955,96.965,1514599988.0
2008-01-17 22:56:00,96.965,96.98,96.955,96.975,1834399999.0
2008-01-17 22:57:00,96.975,96.985,96.96,96.965,1266600000.0
2008-01-17 22:58:00,96.97,97.0,96.955,96.98,1794400038.0
2008-01-17 22:59:00,96.98,97.01,96.975,96.985,1640000003.0
2008-01-17 23:00:00,96.985,97.005,96.98,97.005,1511899999.0
2008-01-17 23:01:00,96.995,97.04,96.995,97.03,1531699989.0
2008-01-17 23:02:00,97.025,97.04,97.01,97.015,2110099990.0
2008-01-17 23:03:00,97.01,97.025,96.995,97.005,1820100004.0
2008-01-17 23:04:00,96.73,96.74,96.73,96.73,1385600000.0
2008-01-17 23:05:00,96.995,97.015,96.995,97.005,1385600000.0
2008-01-17 23:06:00,97.005,97.045,97.005,97.03,1738399976.0
2008-01-17 23:07:00,97.025,97.045,97.025,97.04,1634199991.0
2008-01-17 23:08:00,97.04,97.05,96.995,97.015,1040800000.0
2008-01-17 23:09:00,97.015,97.045,97.01,97.025,1352100000.0
2008-01-17 23:10:00,97.025,97.05,97.02,97.035,1254499993.0
2008-01-17 23:11:00,97.035,97.06,97.03,97.03,1356700000.0
2008-01-17 23:12:00,97.03,97.055,97.025,97.04,1397400000.0
2008-01-17 23:13:00,97.04,97.075,97.025,97.065,1724800000.0
2008-01-17 23:14:00,97.07,97.085,97.045,97.055,1846300009.0
2008-01-17 23:15:00,97.05,97.055,96.995,96.995,1919200000.0
2008-01-17 23:16:00,96.995,97.015,96.995,97.015,1872000000.0
2008-01-17 23:17:00,97.015,97.045,97.01,97.045,1876800000.0
2008-01-17 23:18:00,97.04,97.045,97.005,97.005,1948499999.0
2008-01-17 23:19:00,96.8,96.81,96.8,96.81,1782599994.0
2008-01-17 23:20:00,96.82,96.82,96.8,96.82,1782599994.0
2008-01-17 23:21:00,97.01,97.01,96.855,96.855,1782599994.0
2008-01-17 23:22:00,96.845,96.87,96.79,96.82,1656800001.0
2008-01-17 23:23:00,96.82,96.845,96.8,96.81,1602400000.0
2008-01-17 23:24:00,96.81,96.815,96.76,96.775,1625600000.0
2008-01-17 23:25:00,96.775,96.775,96.715,96.735,1132800002.0
2008-01-17 23:26:00,96.735,96.785,96.715,96.785,1604000009.0
2008-01-17 23:27:00,96.785,96.795,96.76,96.765,1369100007.0
2008-01-17 23:28:00,96.765,96.79,96.735,96.755,1585799999.0
2008-01-17 23:29:00,96.755,96.815,96.75,96.795,1117800009.0
2008-01-17 23:30:00,96.795,96.825,96.785,96.82,1942900017.0
2008-01-17 23:31:00,96.82,96.835,96.805,96.82,1689299978.0
2008-01-17 23:32:00,96.825,96.825,96.785,96.815,2007099966.0
2008-01-17 23:33:00,96.815,96.845,96.815,96.845,1976699987.0
2008-01-17 23:34:00,96.845,96.845,96.74,96.775,1484699992.0
2008-01-17 23:35:00,96.775,96.775,96.735,96.765,1883899994.0
2008-01-17 23:36:00,96.765,96.79,96.755,96.76,1776600000.0
2008-01-17 23:37:00,96.765,96.775,96.755,96.765,1693500000.0
2008-01-17 23:38:00,96.765,96.825,96.76,96.82,1751400000.0
2008-01-17 23:39:00,96.83,96.83,96.775,96.795,1881200000.0
2008-01-17 23:40:00,96.8,96.825,96.79,96.815,1727800000.0
2008-01-17 23:41:00,96.8,96.86,96.8,96.835,1546400000.0
2008-01-17 23:42:00,96.835,96.87,96.835,96.86,1810399999.0
2008-01-17 23:43:00,96.86,96.885,96.855,96.885,1684999999.0
2008-01-17 23:44:00,96.885,96.96,96.865,96.92,1644400002.0
2008-01-17 23:45:00,96.92,96.945,96.895,96.92,1255000001.0
2008-01-17 23:46:00,96.895,96.94,96.895,96.93,1733800006.0
2008-01-17 23:47:00,96.935,96.94,96.895,96.905,1697400000.0
2008-01-17 23:48:00,96.905,96.915,96.825,96.855,1650200000.0
2008-01-17 23:49:00,96.855,96.855,96.795,96.84,1928199991.0
2008-01-17 23:50:00,96.815,96.845,96.805,96.835,1945199997.0
2008-01-17 23:51:00,96.835,96.85,96.825,96.85,2042400019.0
2008-01-17 23:52:00,96.85,96.86,96.815,96.835,1441300000.0
2008-01-17 23:53:00,96.835,96.85,96.815,96.815,1700899998.0
2008-01-17 23:54:00,96.825,96.845,96.785,96.8,1748700001.0
2008-01-17 23:55:00,96.8,96.81,96.78,96.795,1749600000.0
2008-01-17 23:56:00,96.795,96.805,96.745,96.77,2004899967.0
2008-01-17 23:57:00,96.83,96.83,96.81,96.82,2013999975.0
2008-01-17 23:58:00,96.785,96.8,96.755,96.78,2013999975.0
2008-01-18 00:00:00,96.73,96.74,96.73,96.73,2062400000.0
2008-01-18 00:01:00,96.73,96.74,96.71,96.71,772500000.0
2008-01-18 00:02:00,96.71,96.77,96.71,96.73,1895900000.0
2008-01-18 00:03:00,96.73,96.74,96.69,96.7,1961400000.0
2008-01-18 00:04:00,96.71,96.73,96.69,96.71,1790600000.0
2008-01-18 00:05:00,96.71,96.72,96.68,96.7,1808800000.0
2008-01-18 00:06:00,96.7,96.76,96.7,96.76,1817600000.0
2008-01-18 00:07:00,96.76,96.76,96.72,96.75,1597800000.0
2008-01-18 00:08:00,96.75,96.78,96.72,96.72,1958000000.0
2008-01-18 00:09:00,96.75,96.76,96.72,96.73,1445600000.0
2008-01-18 00:10:00,96.73,96.76,96.73,96.75,1662500000.0
2008-01-18 00:11:00,96.75,96.76,96.74,96.76,1900800000.0
2008-01-18 00:12:00,96.76,96.79,96.76,96.79,114800000.0
2008-01-18 00:13:00,96.78,96.79,96.78,96.79,113000000.0
2008-01-18 00:14:00,96.79,96.79,96.78,96.79,846100000.0
2008-01-18 00:15:00,96.79,96.81,96.78,96.79,1746500063.0
2008-01-18 00:16:00,96.79,96.815,96.79,96.8,1604600013.0
2008-01-18 00:17:00,96.81,96.83,96.8,96.8,2011700028.0
2008-01-18 00:18:00,96.8,96.82,96.8,96.81,1409400021.0
2008-01-18 00:19:00,96.81,96.81,96.8,96.81,1488900000.0
2008-01-18 00:20:00,96.81,96.82,96.8,96.82,1577399999.0
2008-01-18 00:21:00,96.82,96.825,96.78,96.79,1988199998.0
2008-01-18 00:22:00,96.79,96.79,96.775,96.78,1484200000.0
2008-01-18 00:23:00,96.785,96.79,96.77,96.77,1514000000.0
2008-01-18 00:24:00,96.77,96.78,96.76,96.77,486600000.0
2008-01-18 00:25:00,96.765,96.79,96.755,96.77,1441099993.0
2008-01-18 00:26:00,96.77,96.79,96.77,96.79,983300008.0
2008-01-18 00:27:00,96.79,96.8,96.785,96.785,379600000.0
2008-01-18 00:28:00,96.79,96.8,96.78,96.78,669300000.0
2008-01-18 00:29:00,96.78,96.8,96.78,96.785,1623300052.0
2008-01-18 00:30:00,96.71,96.71,96.67,96.7,1070500005.0
2008-01-18 00:31:00,96.77,96.79,96.75,96.75,1070500005.0
2008-01-18 00:32:00,96.75,96.78,96.73,96.775,1609899999.0
2008-01-18 00:33:00,96.77,96.79,96.76,96.78,2056799942.0
2008-01-18 00:34:00,96.75,96.79,96.75,96.765,2056799942.0
2008-01-18 00:35:00,96.765,96.765,96.71,96.71,1905599970.0
2008-01-18 00:36:00,96.71,96.725,96.71,96.725,1736600000.0
2008-01-18 00:37:00,96.725,96.75,96.72,96.725,1799599995.0
2008-01-18 00:38:00,96.725,96.735,96.725,96.73,1824000000.0
2008-01-18 00:39:00,96.76,96.77,96.75,96.75,1825500000.0
2008-01-18 00:40:00,96.73,96.74,96.72,96.74,1825500000.0
2008-01-18 00:41:00,96.74,96.745,96.73,96.74,1792300000.0
2008-01-18 00:42:00,96.74,96.79,96.74,96.78,1567300000.0
2008-01-18 00:43:00,96.79,96.805,96.775,96.775,1773800000.0
2008-01-18 00:44:00,96.775,96.81,96.77,96.79,1423700000.0
2008-01-18 00:45:00,96.78,96.81,96.78,96.78,1791500000.0
2008-01-18 00:46:00,96.79,96.81,96.78,96.78,1703300000.0
2008-01-18 00:47:00,96.78,96.795,96.775,96.78,1739799998.0
2008-01-18 00:48:00,96.78,96.785,96.77,96.78,795900000.0
2008-01-18 00:49:00,96.78,96.79,96.77,96.79,1147600000.0
2008-01-18 00:50:00,96.78,96.79,96.77,96.79,1607500017.0
2008-01-18 00:51:00,96.78,96.81,96.78,96.81,1661200007.0
2008-01-18 00:52:00,96.81,96.81,96.8,96.8,1623100000.0
2008-01-18 00:53:00,96.8,96.805,96.795,96.8,1459000000.0
2008-01-18 00:54:00,96.8,96.82,96.795,96.815,1729700000.0
2008-01-18 00:55:00,96.815,96.815,96.8,96.805,1862699999.0
2008-01-18 00:56:00,96.805,96.81,96.805,96.81,1312500000.0
2008-01-18 00:57:00,96.81,96.83,96.805,96.81,781000000.0
2008-01-18 00:58:00,96.82,96.83,96.81,96.825,1699200000.0
2008-01-18 00:59:00,96.825,96.825,96.8,96.825,1193500000.0
2008-01-18 01:00:00,96.825,96.825,96.81,96.81,1188000000.0
2008-01-18 01:01:00,96.81,96.82,96.81,96.82,1690000000.0
2008-01-18 01:02:00,96.82,96.83,96.81,96.82,1848200001.0
2008-01-18 01:03:00,96.82,96.82,96.77,96.79,2085200007.0
2008-01-18 01:04:00,96.79,96.825,96.78,96.8,1671699996.0
2008-01-18 01:05:00,96.8,96.825,96.78,96.81,1604999977.0
2008-01-18 01:06:00,96.82,96.825,96.8,96.82,1856599997.0
2008-01-18 01:07:00,96.79,96.825,96.77,96.805,2120800025.0
2008-01-18 01:08:00,96.805,96.815,96.76,96.775,1836399981.0
2008-01-18 01:09:00,96.775,96.795,96.74,96.76,2118699963.0
2008-01-18 01:10:00,96.77,96.78,96.74,96.75,1872199999.0
2008-01-18 01:11:00,96.755,96.755,96.72,96.72,1911899978.0
2008-01-18 01:12:00,96.73,96.755,96.72,96.745,2049499965.0
2008-01-18 01:13:00,96.68,96.69,96.66,96.69,1776000000.0
2008-01-18 01:14:00,96.765,96.775,96.76,96.76,1776000000.0
2008-01-18 01:15:00,96.7,96.72,96.69,96.72,2027399976.0
2008-01-18 01:16:00,96.745,96.745,96.71,96.745,2027399976.0
2008-01-18 01:17:00,96.745,96.745,96.71,96.74,1777899995.0
2008-01-18 01:18:00,96.73,96.735,96.67,96.675,1591400004.0
2008-01-18 01:19:00,96.67,96.69,96.66,96.69,1719600000.0
2008-01-18 01:20:00,96.69,96.72,96.68,96.68,1600200000.0
2008-01-18 01:21:00,96.69,96.69,96.65,96.67,1465499993.0
2008-01-18 01:22:00,96.67,96.7,96.66,96.68,989800000.0
2008-01-18 01:23:00,96.68,96.75,96.68,96.7,1579200000.0
2008-01-18 01:24:00,96.7,96.705,96.66,96.67,1734100000.0
2008-01-18 01:25:00,96.67,96.71,96.63,96.665,1747600000.0
2008-01-18 01:26:00,96.665,96.68,96.635,96.64,1728000000.0
2008-01-18 01:27:00,96.64,96.65,96.62,96.64,1548199996.0
2008-01-18 01:28:00,96.64,96.67,96.64,96.66,1543099997.0
2008-01-18 01:29:00,96.66,96.695,96.65,96.695,1537700000.0
2008-01-18 01:30:00,96.695,96.74,96.675,96.69,1603800000.0
2008-01-18 01:31:00,96.69,96.73,96.69,96.72,1416700000.0
2008-01-18 01:32:00,96.72,96.8,96.72,96.78,1408900009.0
2008-01-18 01:33:00,96.78,96.79,96.76,96.77,1335400000.0
2008-01-18 01:34:00,96.77,96.78,96.745,96.765,1537999999.0
2008-01-18 01:35:00,96.765,96.78,96.755,96.755,1520499998.0
2008-01-18 01:36:00,96.76,96.78,96.75,96.765,1863499990.0
2008-01-18 01:37:00,96.765,96.78,96.75,96.755,1762800000.0
2008-01-18 01:38:00,96.86,96.88,96.83,96.85,1637200000.0
2008-01-18 01:39:00,96.76,96.76,96.73,96.73,1637200000.0
2008-01-18 01:40:00,96.73,96.75,96.72,96.74,1873600000.0
2008-01-18 01:41:00,96.74,96.765,96.685,96.705,2039099989.0
2008-01-18 01:42:00,96.705,96.73,96.69,96.73,1761100005.0
2008-01-18 01:43:00,96.73,96.77,96.73,96.74,1276599998.0
2008-01-18 01:44:00,96.74,96.75,96.74,96.75,1758299999.0
2008-01-18 01:45:00,96.75,96.8,96.745,96.75,1493200000.0
2008-01-18 01:46:00,96.75,96.75,96.685,96.695,1680000001.0
2008-01-18 01:47:00,96.695,96.71,96.67,96.71,1662400000.0
2008-01-18 01:48:00,96.71,96.72,96.675,96.675,988700000.0
2008-01-18 01:49:00,96.675,96.71,96.67,96.68,1513299999.0
2008-01-18 01:50:00,96.68,96.71,96.68,96.71,774000000.0
2008-01-18 01:51:00,96.71,96.72,96.69,96.71,1541799999.0
2008-01-18 01:52:00,96.7,96.72,96.7,96.71,1698900000.0
2008-01-18 01:53:00,96.7,96.7,96.64,96.65,1760600002.0
2008-01-18 01:54:00,96.65,96.69,96.65,96.65,1857499994.0
2008-01-18 01:55:00,96.65,96.65,96.615,96.62,1835200000.0
2008-01-18 01:56:00,96.62,96.65,96.6,96.64,1812799999.0
2008-01-18 01:57:00,96.64,96.69,96.63,96.68,1944500003.0
2008-01-18 01:58:00,96.68,96.69,96.655,96.68,1345599998.0
2008-01-18 01:59:00,96.68,96.69,96.63,96.645,1635199993.0
2008-01-18 02:00:00,96.645,96.645,96.62,96.62,1873000004.0
2008-01-18 02:01:00,96.635,96.66,96.625,96.64,2099400004.0
2008-01-18 02:02:00,96.64,96.68,96.64,96.68,1833299982.0
2008-01-18 02:03:00,96.68,96.685,96.66,96.66,1757700000.0
2008-01-18 02:04:00,96.665,96.685,96.66,96.685,1845300000.0
2008-01-18 02:05:00,96.685,96.73,96.67,96.73,1819100011.0
2008-01-18 02:06:00,96.73,96.745,96.7,96.72,1738399999.0
2008-01-18 02:07:00,96.715,96.725,96.68,96.685,1571099995.0
2008-01-18 02:08:00,96.97,96.98,96.95,96.96,1570999999.0
2008-01-18 02:09:00,96.94,96.96,96.93,96.94,1570999999.0
2008-01-18 02:10:00,96.93,96.93,96.88,96.88,1570999999.0
2008-01-18 02:11:00,96.655,96.68,96.64,96.67,1570999999.0
2008-01-18 02:12:00,96.67,96.69,96.65,96.69,1045199997.0
2008-01-18 02:13:00,96.69,96.69,96.66,96.675,1950799995.0
2008-01-18 02:14:00,96.675,96.72,96.675,96.69,1758400000.0
2008-01-18 02:15:00,96.82,96.86,96.8,96.83,1636800000.0
2008-01-18 02:16:00,96.71,96.72,96.685,96.71,1636800000.0
2008-01-18 02:17:00,96.71,96.76,96.71,96.745,1206400000.0
2008-01-18 02:18:00,96.745,96.76,96.73,96.76,1759900002.0
2008-01-18 02:19:00,96.755,96.78,96.75,96.78,1257599998.0
2008-01-18 02:20:00,96.77,96.79,96.76,96.79,798400000.0
2008-01-18 02:21:00,96.79,96.79,96.76,96.77,508000000.0
2008-01-18 02:22:00,96.77,96.77,96.74,96.77,1564899980.0
2008-01-18 02:23:00,96.76,96.78,96.76,96.775,1806200000.0
2008-01-18 02:24:00,96.775,96.79,96.765,96.79,1152399999.0
2008-01-18 02:25:00,96.785,96.83,96.78,96.82,1937399989.0
2008-01-18 02:26:00,96.815,96.83,96.81,96.83,1142799998.0
2008-01-18 02:27:00,96.83,96.83,96.81,96.81,799999999.0
2008-01-18 02:28:00,96.81,96.82,96.79,96.805,1704999999.0
2008-01-18 02:29:00,96.805,96.81,96.77,96.77,2047099989.0
2008-01-18 02:30:00,96.77,96.81,96.77,96.77,1037200000.0
2008-01-18 02:31:00,96.77,96.79,96.76,96.77,1010900000.0
2008-01-18 02:32:00,96.77,96.78,96.75,96.765,1487099995.0
2008-01-18 02:33:00,96.89,96.89,96.88,96.89,2104099979.0
2008-01-18 02:34:00,96.8,96.86,96.8,96.86,2104099979.0
2008-01-18 02:35:00,96.86,96.86,96.835,96.84,1049600000.0
2008-01-18 02:36:00,96.84,96.85,96.82,96.83,2103899995.0
2008-01-18 02:37:00,96.83,96.875,96.82,96.86,1674099989.0
2008-01-18 02:38:00,96.84,96.87,96.83,96.84,1998699995.0
2008-01-18 02:39:00,97.0,97.01,96.97,96.97,1680000000.0
2008-01-18 02:40:00,96.87,96.91,96.87,96.88,1680000000.0
2008-01-18 02:41:00,96.88,96.92,96.86,96.9,1972299986.0
2008-01-18 02:42:00,96.895,96.92,96.89,96.89,1937299999.0
2008-01-18 02:43:00,96.92,96.92,96.89,96.9,2129199974.0
2008-01-18 02:44:00,96.89,96.91,96.89,96.91,2129199974.0
2008-01-18 02:45:00,96.9,96.92,96.88,96.89,2129199974.0
2008-01-18 02:46:00,96.895,96.895,96.86,96.88,1680799998.0
2008-01-18 02:47:00,96.88,96.88,96.81,96.83,1865899961.0
2008-01-18 02:48:00,96.83,96.89,96.83,96.89,1810399973.0
2008-01-18 02:49:00,96.89,96.9,96.84,96.86,1104699998.0
2008-01-18 02:50:00,96.86,96.86,96.81,96.81,1484799986.0
2008-01-18 02:51:00,96.82,96.83,96.79,96.79,1484799986.0
2008-01-18 02:52:00,96.86,96.87,96.83,96.865,1484799986.0
2008-01-18 02:53:00,96.865,96.88,96.85,96.87,1252199994.0
2008-01-18 02:54:00,96.85,96.89,96.85,96.89,1911999983.0
2008-01-18 02:55:00,96.89,96.9,96.85,96.86,1604800000.0
2008-01-18 02:56:00,96.75,96.76,96.69,96.72,1401399994.0
2008-01-18 02:57:00,96.73,96.76,96.71,96.76,1401399994.0
2008-01-18 02:58:00,96.77,96.79,96.77,96.79,1401399994.0
2008-01-18 02:59:00,96.8,96.8,96.78,96.79,1401399994.0
2008-01-18 03:00:00,96.78,96.78,96.72,96.73,1401399994.0
2008-01-18 03:01:00,96.85,96.865,96.83,96.85,1401399994.0
2008-01-18 03:02:00,96.85,96.88,96.845,96.87,2110899983.0
2008-01-18 03:03:00,96.74,96.74,96.72,96.72,2116499982.0
2008-01-18 03:04:00,96.905,96.93,96.89,96.91,2116499982.0
2008-01-18 03:05:00,96.72,96.72,96.71,96.72,1844099991.0
2008-01-18 03:06:00,96.95,96.96,96.925,96.925,1844099991.0
2008-01-18 03:07:00,96.925,96.96,96.925,96.94,1552300002.0
2008-01-18 03:08:00,96.96,96.97,96.94,96.95,1750799980.0
2008-01-18 03:09:00,96.95,96.96,96.92,96.925,1873799978.0
2008-01-18 03:10:00,96.91,96.925,96.86,96.88,1561399995.0
2008-01-18 03:11:00,96.88,96.9,96.85,96.86,938400000.0
2008-01-18 03:12:00,96.86,96.86,96.83,96.83,1698999996.0
2008-01-18 03:13:00,96.83,96.83,96.8,96.81,1769699977.0
2008-01-18 03:14:00,96.73,96.74,96.71,96.73,1727499984.0
2008-01-18 03:15:00,96.81,96.86,96.8,96.83,1727499984.0
2008-01-18 03:16:00,96.83,96.86,96.82,96.84,1817799968.0
2008-01-18 03:17:00,96.835,96.86,96.82,96.84,1162199997.0
2008-01-18 03:18:00,96.83,96.84,96.795,96.84,1342399997.0
2008-01-18 03:19:00,96.825,96.84,96.82,96.83,1323000000.0
2008-01-18 03:20:00,96.82,96.83,96.81,96.82,1748200000.0
2008-01-18 03:21:00,96.82,96.84,96.79,96.83,1172599996.0
2008-01-18 03:22:00,96.83,96.85,96.825,96.84,1197600000.0
2008-01-18 03:23:00,96.84,96.88,96.82,96.88,1771999991.0
2008-01-18 03:24:00,96.88,96.94,96.88,96.9,1348000000.0
2008-01-18 03:25:00,96.9,96.9,96.88,96.89,1248799979.0
2008-01-18 03:26:00,96.89,96.89,96.88,96.89,1004000000.0
2008-01-18 03:27:00,96.89,96.89,96.86,96.86,719199995.0
2008-01-18 03:28:00,96.83,96.83,96.8,96.8,1949900000.0
2008-01-18 03:29:00,96.86,96.88,96.86,96.88,1949900000.0
2008-01-18 03:30:00,96.87,96.89,96.87,96.87,1688899965.0
2008-01-18 03:31:00,96.87,96.91,96.87,96.9,548000000.0
2008-01-18 03:32:00,96.9,96.91,96.89,96.9,1727099972.0
2008-01-18 03:33:00,96.89,96.9,96.87,96.89,1725999999.0
2008-01-18 03:34:00,96.89,96.92,96.89,96.9,1012799999.0
2008-01-18 03:35:00,96.9,96.91,96.9,96.91,609600000.0
2008-01-18 03:36:00,96.91,96.935,96.9,96.93,1631799992.0
2008-01-18 03:37:00,96.93,96.96,96.93,96.95,667200000.0
2008-01-18 03:38:00,96.95,97.02,96.95,97.0,682400000.0
2008-01-18 03:39:00,97.0,97.01,96.96,96.98,982299998.0
2008-01-18 03:40:00,96.97,96.98,96.9,96.9,1739799966.0
2008-01-18 03:41:00,96.91,96.92,96.9,96.9,1423799984.0
2008-01-18 03:42:00,96.9,96.92,96.89,96.92,1663799998.0
2008-01-18 03:43:00,96.92,96.92,96.89,96.9,1351900000.0
2008-01-18 03:44:00,96.9,96.91,96.89,96.91,977600000.0
2008-01-18 03:45:00,96.91,96.91,96.89,96.89,1678100000.0
2008-01-18 03:46:00,96.89,96.9,96.84,96.87,1031699999.0
2008-01-18 03:47:00,96.87,96.87,96.81,96.86,1544199995.0
2008-01-18 03:48:00,96.86,96.87,96.85,96.86,1084900000.0
2008-01-18 03:49:00,96.86,96.88,96.85,96.86,1112099997.0
2008-01-18 03:50:00,96.86,96.86,96.81,96.81,1290699997.0
2008-01-18 03:51:00,96.81,96.83,96.8,96.81,1367099997.0
2008-01-18 03:52:00,96.81,96.81,96.76,96.77,962399998.0
2008-01-18 03:53:00,96.77,96.78,96.75,96.76,998399999.0
2008-01-18 03:54:00,96.76,96.8,96.76,96.78,883999999.0
2008-01-18 03:55:00,96.78,96.79,96.75,96.75,1190500000.0
2008-01-18 03:56:00,96.75,96.76,96.7,96.71,1317899994.0
2008-01-18 03:57:00,96.72,96.77,96.71,96.77,1374900000.0
2008-01-18 03:58:00,96.77,96.8,96.77,96.79,1182800000.0
2008-01-18 03:59:00,96.79,96.8,96.79,96.8,528000000.0
2008-01-18 04:00:00,96.8,96.81,96.73,96.73,977599998.0
2008-01-18 04:01:00,96.73,96.75,96.72,96.73,1715999999.0
2008-01-18 04:02:00,96.73,96.74,96.72,96.73,668000000.0
2008-01-18 04:03:00,96.73,96.74,96.72,96.73,863100000.0
2008-01-18 04:04:00,96.73,96.74,96.71,96.72,976199998.0
2008-01-18 04:05:00,96.73,96.73,96.71,96.71,1122600000.0
2008-01-18 04:06:00,96.71,96.73,96.7,96.72,875200000.0
2008-01-18 04:07:00,96.72,96.72,96.7,96.71,1248200000.0
2008-01-18 04:08:00,96.72,96.75,96.7,96.7,1272099999.0
2008-01-18 04:09:00,96.7,96.75,96.66,96.68,1473799990.0
2008-01-18 04:10:00,96.68,96.71,96.67,96.7,1946099984.0
2008-01-18 04:11:00,96.91,96.91,96.88,96.88,1713599984.0
2008-01-18 04:12:00,96.74,96.755,96.73,96.73,1713599984.0
2008-01-18 04:13:00,96.88,96.9,96.88,96.89,712000000.0
2008-01-18 04:14:00,96.74,96.74,96.72,96.72,712000000.0
2008-01-18 04:15:00,96.72,96.75,96.69,96.74,1963799985.0
2008-01-18 04:16:00,96.87,96.91,96.87,96.89,1110399995.0
2008-01-18 04:17:00,96.77,96.79,96.765,96.79,1110399995.0
2008-01-18 04:18:00,96.79,96.81,96.78,96.8,676800000.0
2008-01-18 04:19:00,96.8,96.8,96.79,96.79,638400000.0
2008-01-18 04:20:00,96.79,96.8,96.775,96.78,583200000.0
2008-01-18 04:21:00,96.78,96.8,96.775,96.78,660000000.0
2008-01-18 04:22:00,96.78,96.8,96.78,96.8,679200000.0
2008-01-18 04:23:00,96.8,96.8,96.79,96.8,525600000.0
2008-01-18 04:24:00,96.8,96.8,96.775,96.8,1431399999.0
2008-01-18 04:25:00,96.8,96.8,96.79,96.8,1574699996.0
2008-01-18 04:26:00,96.89,96.9,96.89,96.89,1891999948.0
2008-01-18 04:27:00,96.88,96.88,96.86,96.86,1891999948.0
2008-01-18 04:28:00,96.82,96.825,96.79,96.79,1891999948.0
2008-01-18 04:29:00,96.79,96.8,96.78,96.78,1103499992.0
2008-01-18 04:30:00,96.78,96.82,96.78,96.82,1550799999.0
2008-01-18 04:31:00,96.82,96.82,96.81,96.82,1374300000.0
2008-01-18 04:32:00,96.82,96.83,96.81,96.81,907199998.0
2008-01-18 04:33:00,96.81,96.83,96.81,96.83,1509900000.0
2008-01-18 04:34:00,96.82,96.83,96.79,96.805,1697499991.0
2008-01-18 04:35:00,96.805,96.84,96.79,96.84,1822699982.0
2008-01-18 04:36:00,96.84,96.85,96.82,96.84,1253700000.0
2008-01-18 04:37:00,96.84,96.86,96.84,96.86,718400000.0
2008-01-18 04:38:00,96.86,96.86,96.82,96.84,1956199995.0
2008-01-18 04:39:00,96.91,96.92,96.91,96.91,1868799999.0
2008-01-18 04:40:00,96.92,96.96,96.92,96.95,1868799999.0
2008-01-18 04:41:00,96.8,96.81,96.78,96.81,1868799999.0
2008-01-18 04:42:00,96.81,96.82,96.8,96.82,1291300000.0
2008-01-18 04:43:00,96.82,96.82,96.81,96.81,1037600000.0
2008-01-18 04:44:00,96.81,96.82,96.8,96.81,1069000000.0
2008-01-18 04:45:00,96.81,96.82,96.8,96.8,1719599998.0
2008-01-18 04:46:00,96.97,96.98,96.94,96.97,1883199996.0
2008-01-18 04:47:00,96.96,96.99,96.94,96.99,1883199996.0
2008-01-18 04:48:00,96.84,96.84,96.825,96.83,1883199996.0
2008-01-18 04:49:00,96.96,96.98,96.96,96.96,1904799986.0
2008-01-18 04:50:00,96.97,97.01,96.96,97.0,1904799986.0
2008-01-18 04:51:00,96.99,97.02,96.97,96.97,1904799986.0
2008-01-18 04:52:00,96.98,97.02,96.97,97.02,1904799986.0
2008-01-18 04:53:00,97.03,97.03,96.98,96.99,1904799986.0
2008-01-18 04:54:00,96.85,96.85,96.82,96.83,1904799986.0
2008-01-18 04:55:00,96.83,96.83,96.82,96.82,806400000.0
2008-01-18 04:56:00,96.82,96.85,96.82,96.85,1667199988.0
2008-01-18 04:57:00,96.85,96.87,96.84,96.86,1732299997.0
2008-01-18 04:58:00,96.86,96.86,96.855,96.86,1264000000.0
2008-01-18 04:59:00,97.04,97.04,96.97,96.97,1827999995.0
2008-01-18 05:00:00,96.86,96.86,96.825,96.84,1827999995.0
2008-01-18 05:01:00,96.84,96.84,96.75,96.82,1913699965.0
2008-01-18 05:02:00,97.0,97.01,96.95,96.95,1755999997.0
2008-01-18 05:03:00,96.96,96.99,96.96,96.96,1755999997.0
2008-01-18 05:04:00,96.97,96.98,96.94,96.94,1755999997.0
2008-01-18 05:05:00,96.95,96.95,96.92,96.93,1755999997.0
2008-01-18 05:06:00,96.92,96.93,96.91,96.93,1755999997.0
2008-01-18 05:07:00,96.865,96.89,96.86,96.88,1755999997.0
2008-01-18 05:08:00,96.87,96.89,96.87,96.87,2073400000.0
2008-01-18 05:09:00,96.88,96.91,96.87,96.9,1706499980.0
2008-01-18 05:10:00,96.9,96.91,96.88,96.9,1103400000.0
2008-01-18 05:11:00,96.9,96.91,96.89,96.89,1406800000.0
2008-01-18 05:12:00,96.89,96.89,96.87,96.89,1089600000.0
2008-01-18 05:13:00,96.89,96.9,96.88,96.88,1403400000.0
2008-01-18 05:14:00,96.88,96.89,96.84,96.84,1694500011.0
2008-01-18 05:15:00,96.84,96.88,96.84,96.87,1410099993.0
2008-01-18 05:16:00,96.87,96.91,96.87,96.9,1548999992.0
2008-01-18 05:17:00,96.9,96.92,96.89,96.92,1532800000.0
2008-01-18 05:18:00,96.98,96.98,96.98,96.98,1993599980.0
2008-01-18 05:19:00,96.92,96.93,96.91,96.91,1993599980.0
2008-01-18 05:20:00,96.97,97.03,96.97,97.02,1084800000.0
2008-01-18 05:21:00,96.91,96.92,96.9,96.9,1084800000.0
2008-01-18 05:22:00,96.9,96.91,96.89,96.9,955900000.0
2008-01-18 05:23:00,96.9,96.9,96.87,96.885,1886399975.0
2008-01-18 05:24:00,97.04,97.06,97.03,97.05,2117599967.0
2008-01-18 05:25:00,96.895,96.9,96.89,96.9,2117599967.0
2008-01-18 05:26:00,97.03,97.04,97.0,97.0,1923799996.0
2008-01-18 05:27:00,96.89,96.89,96.84,96.87,1923799996.0
2008-01-18 05:28:00,96.86,96.87,96.855,96.87,1084700000.0
2008-01-18 05:29:00,96.87,96.87,96.85,96.86,1510500000.0
2008-01-18 05:30:00,96.86,96.87,96.83,96.85,1529899999.0
2008-01-18 05:31:00,97.08,97.08,97.05,97.06,1344899993.0
2008-01-18 05:32:00,96.86,96.89,96.86,96.86,1344899993.0
2008-01-18 05:33:00,96.86,96.87,96.84,96.86,1810399948.0
2008-01-18 05:34:00,96.86,96.86,96.84,96.85,1655499988.0
2008-01-18 05:35:00,96.85,96.85,96.83,96.84,1716500000.0
2008-01-18 05:36:00,96.84,96.88,96.84,96.87,1213599999.0
2008-01-18 05:37:00,96.87,96.93,96.87,96.93,1553200000.0
2008-01-18 05:38:00,96.93,96.94,96.89,96.9,1664399990.0
2008-01-18 05:39:00,97.04,97.04,97.02,97.03,1435999998.0
2008-01-18 05:40:00,96.91,96.95,96.91,96.95,1435999998.0
2008-01-18 05:41:00,96.95,96.96,96.9,96.91,1240799997.0
2008-01-18 05:42:00,96.91,96.94,96.9,96.93,1398699991.0
2008-01-18 05:43:00,96.93,96.955,96.91,96.935,1463800000.0
2008-01-18 05:44:00,96.935,96.97,96.93,96.96,1915699991.0
2008-01-18 05:45:00,96.96,97.0,96.96,96.98,1106399999.0
2008-01-18 05:46:00,96.98,96.98,96.94,96.95,1289600000.0
2008-01-18 05:47:00,96.95,96.98,96.94,96.96,1538899985.0
2008-01-18 05:48:00,96.96,96.97,96.95,96.97,1758400011.0
2008-01-18 05:49:00,96.97,96.98,96.95,96.955,1944099954.0
2008-01-18 05:50:00,96.96,97.01,96.95,97.0,1049000000.0
2008-01-18 05:51:00,97.0,97.0,96.95,96.975,1994699983.0
2008-01-18 05:52:00,97.04,97.04,97.02,97.03,1299299997.0
2008-01-18 05:53:00,97.01,97.01,96.98,97.0,1299299997.0
2008-01-18 05:54:00,97.0,97.05,96.98,97.03,1497599983.0
2008-01-18 05:55:00,97.03,97.05,97.01,97.05,1772099992.0
2008-01-18 05:56:00,97.05,97.05,97.04,97.05,1189800000.0
2008-01-18 05:57:00,97.05,97.05,97.03,97.05,1554300000.0
2008-01-18 05:58:00,97.05,97.05,97.01,97.03,1440899996.0
2008-01-18 05:59:00,97.03,97.04,96.95,96.96,1615100000.0
2008-01-18 06:00:00,96.97,97.02,96.95,96.99,1856799991.0
2008-01-18 06:01:00,96.99,97.01,96.99,97.0,765600000.0
2008-01-18 06:02:00,97.0,97.01,96.94,96.94,1410699998.0
2008-01-18 06:03:00,96.94,97.0,96.94,96.97,1978399999.0
2008-01-18 06:04:00,96.97,96.98,96.93,96.94,1768599989.0
2008-01-18 06:05:00,96.94,96.95,96.92,96.93,856800005.0
2008-01-18 06:06:00,96.93,96.93,96.92,96.92,728300000.0
2008-01-18 06:07:00,96.93,96.97,96.92,96.95,1539200009.0
2008-01-18 06:08:00,96.945,96.95,96.94,96.95,1473700022.0
2008-01-18 06:09:00,96.95,96.97,96.95,96.95,1342600000.0
2008-01-18 06:10:00,96.95,96.96,96.935,96.95,1249999999.0
2008-01-18 06:11:00,96.95,96.96,96.95,96.96,958400000.0
2008-01-18 06:12:00,96.96,96.96,96.93,96.945,1672400000.0
2008-01-18 06:13:00,96.945,96.95,96.94,96.95,1545200000.0
2008-01-18 06:14:00,96.95,96.95,96.94,96.95,730700000.0
2008-01-18 06:15:00,96.95,96.95,96.94,96.95,698700000.0
2008-01-18 06:16:00,96.95,96.96,96.94,96.96,1176500000.0
2008-01-18 06:17:00,96.96,96.99,96.95,96.96,1727999991.0
2008-01-18 06:18:00,96.99,97.0,96.99,97.0,1349799991.0
2008-01-18 06:19:00,96.99,97.01,96.94,96.98,1349799991.0
2008-01-18 06:20:00,96.97,97.02,96.95,97.0,2020599977.0
2008-01-18 06:21:00,97.0,97.04,97.0,97.03,1301899993.0
2008-01-18 06:22:00,97.03,97.05,97.02,97.05,1617499991.0
2008-01-18 06:23:00,97.05,97.05,97.03,97.03,1654399999.0
2008-01-18 06:24:00,97.03,97.05,97.03,97.05,1341499999.0
2008-01-18 06:25:00,97.05,97.06,97.04,97.04,676800000.0
2008-01-18 06:26:00,97.04,97.04,97.0,97.0,1180799997.0
2008-01-18 06:27:00,97.0,97.03,97.0,97.005,1605799997.0
2008-01-18 06:28:00,97.02,97.05,97.005,97.04,1681199997.0
2008-01-18 06:29:00,97.05,97.07,97.03,97.04,1885299999.0
2008-01-18 06:30:00,97.01,97.03,96.97,97.03,1085600000.0
2008-01-18 06:31:00,97.02,97.07,97.02,97.04,1085600000.0
2008-01-18 06:32:00,97.05,97.06,96.98,96.98,1085600000.0
2008-01-18 06:33:00,96.99,97.01,96.975,97.01,1767199984.0
2008-01-18 06:34:00,97.005,97.05,97.0,97.04,2069299977.0
2008-01-18 06:35:00,97.03,97.05,97.03,97.045,1260200000.0
2008-01-18 06:36:00,97.045,97.06,97.03,97.05,1342400003.0
2008-01-18 06:37:00,97.06,97.06,97.04,97.05,1303600000.0
2008-01-18 06:38:00,97.05,97.06,97.04,97.05,1876399996.0
2008-01-18 06:39:00,97.05,97.05,97.02,97.03,868000007.0
2008-01-18 06:40:00,97.03,97.05,96.99,96.995,1704000008.0
2008-01-18 06:41:00,97.0,97.01,96.985,97.0,1998299998.0
2008-01-18 06:42:00,97.0,97.01,96.99,97.0,2111700008.0
2008-01-18 06:43:00,97.0,97.01,96.97,96.99,1387500015.0
2008-01-18 06:44:00,96.99,97.04,96.99,97.04,1475700013.0
2008-01-18 06:45:00,97.04,97.04,97.0,97.03,1662000001.0
2008-01-18 06:46:00,96.94,96.95,96.91,96.91,1660599998.0
2008-01-18 06:47:00,97.05,97.05,97.01,97.03,1660599998.0
2008-01-18 06:48:00,97.025,97.03,97.0,97.02,1216699989.0
2008-01-18 06:49:00,97.02,97.02,97.01,97.02,1718299996.0
2008-01-18 06:50:00,96.91,96.92,96.9,96.91,1778399999.0
2008-01-18 06:51:00,97.02,97.04,97.02,97.02,1778399999.0
2008-01-18 06:52:00,97.02,97.04,97.02,97.03,1030700000.0
2008-01-18 06:53:00,97.03,97.05,97.02,97.04,989100000.0
2008-01-18 06:54:00,97.04,97.08,97.03,97.065,1177499991.0
2008-01-18 06:55:00,97.05,97.07,97.02,97.03,1554900003.0
2008-01-18 06:56:00,97.03,97.04,97.015,97.03,927400003.0
2008-01-18 06:57:00,97.03,97.04,97.0,97.01,1486600000.0
2008-01-18 06:58:00,97.005,97.02,96.99,97.02,1499599999.0
2008-01-18 06:59:00,97.01,97.02,96.995,97.0,1647799995.0
2008-01-18 07:00:00,97.0,97.01,96.98,96.99,1038400000.0
2008-01-18 07:01:00,96.99,97.05,96.99,97.05,874400000.0
2008-01-18 07:02:00,97.05,97.09,97.03,97.09,1170000000.0
2008-01-18 07:03:00,97.09,97.09,97.07,97.09,620800000.0
2008-01-18 07:04:00,97.09,97.11,97.05,97.05,1534499999.0
2008-01-18 07:05:00,97.05,97.05,96.93,96.94,1003300000.0
2008-01-18 07:06:00,96.93,96.945,96.91,96.93,1518799994.0
2008-01-18 07:07:00,96.93,96.96,96.91,96.92,1756699986.0
2008-01-18 07:08:00,96.92,96.975,96.92,96.975,2015599988.0
2008-01-18 07:09:00,96.97,96.98,96.965,96.97,1162400000.0
2008-01-18 07:10:00,96.97,97.01,96.97,97.01,748000000.0
2008-01-18 07:11:00,97.01,97.02,96.99,97.0,775400000.0
2008-01-18 07:12:00,96.99,97.02,96.99,97.02,164800000.0
2008-01-18 07:13:00,97.02,97.04,97.0,97.02,766400000.0
2008-01-18 07:14:00,97.02,97.03,97.0,97.01,550400000.0
2008-01-18 07:15:00,97.01,97.02,97.01,97.01,271199999.0
2008-01-18 07:16:00,97.01,97.02,96.98,96.99,535200000.0
2008-01-18 07:17:00,96.99,96.99,96.96,96.97,525400002.0
2008-01-18 07:18:00,96.97,97.0,96.97,96.99,432799999.0
2008-01-18 07:19:00,96.99,96.99,96.98,96.99,324000000.0
2008-01-18 07:20:00,96.99,97.01,96.99,96.99,319800000.0
2008-01-18 07:21:00,97.0,97.01,96.99,97.01,602799986.0
2008-01-18 07:22:00,97.01,97.015,97.0,97.015,342100000.0
2008-01-18 07:23:00,97.015,97.03,97.0,97.015,687699991.0
2008-01-18 07:24:00,97.02,97.02,97.0,97.01,390699987.0
2008-01-18 07:25:00,97.01,97.03,96.98,96.99,637899994.0
2008-01-18 07:26:00,96.99,97.01,96.98,96.995,427099999.0
2008-01-18 07:27:00,96.995,97.03,96.995,97.0,1041299998.0
2008-01-18 07:28:00,97.0,97.02,97.0,97.02,384900000.0
2008-01-18 07:29:00,97.02,97.02,97.0,97.01,431700000.0
2008-01-18 07:30:00,97.01,97.03,96.98,97.03,641599990.0
2008-01-18 07:31:00,97.03,97.06,97.02,97.04,1362999988.0
2008-01-18 07:32:00,97.05,97.05,97.0,97.0,1079499995.0
2008-01-18 07:33:00,97.01,97.02,96.96,96.965,798799995.0
2008-01-18 07:34:00,96.965,96.98,96.955,96.975,1132000000.0
2008-01-18 07:35:00,96.975,96.99,96.97,96.99,902100000.0
2008-01-18 07:36:00,96.99,97.0,96.96,96.97,438100000.0
2008-01-18 07:37:00,96.97,96.97,96.93,96.94,606000000.0
2008-01-18 07:38:00,96.94,96.97,96.94,96.97,424000000.0
2008-01-18 07:39:00,96.97,96.98,96.91,96.91,1321999982.0
2008-01-18 07:40:00,96.92,96.94,96.89,96.91,926700001.0
2008-01-18 07:41:00,96.91,96.95,96.91,96.95,523699998.0
2008-01-18 07:42:00,96.94,96.97,96.91,96.92,770899988.0
2008-01-18 07:43:00,96.92,96.94,96.88,96.89,1170399986.0
2008-01-18 07:44:00,96.89,96.91,96.89,96.91,859599994.0
2008-01-18 07:45:00,96.91,96.93,96.9,96.93,890699985.0
2008-01-18 07:46:00,96.93,96.93,96.9,96.91,1201599992.0
2008-01-18 07:47:00,96.9,96.915,96.9,96.9,1027399990.0
2008-01-18 07:48:00,96.9,96.91,96.9,96.9,381800000.0
2008-01-18 07:49:00,96.9,96.92,96.89,96.9,835599999.0
2008-01-18 07:50:00,96.9,96.91,96.89,96.9,993199980.0
2008-01-18 07:51:00,96.9,96.935,96.89,96.92,1257099987.0
2008-01-18 07:52:00,96.92,96.945,96.92,96.93,880800000.0
2008-01-18 07:53:00,96.93,96.935,96.895,96.9,479100002.0
2008-01-18 07:54:00,96.895,96.9,96.86,96.86,1008100003.0
2008-01-18 07:55:00,96.85,96.88,96.84,96.86,776200002.0
2008-01-18 07:56:00,96.86,96.87,96.86,96.87,592300012.0
2008-01-18 07:57:00,96.87,96.89,96.86,96.87,1080800000.0
2008-01-18 07:58:00,96.87,96.92,96.87,96.9,979700001.0
2008-01-18 07:59:00,96.9,96.905,96.89,96.905,415900000.0
2008-01-18 08:00:00,96.905,96.92,96.88,96.88,737700010.0
2008-01-18 08:01:00,96.88,96.9,96.875,96.9,1126700005.0
2008-01-18 08:02:00,96.9,96.91,96.87,96.9,1137900013.0
2008-01-18 08:03:00,96.9,96.92,96.89,96.9,485600000.0
2008-01-18 08:04:00,96.91,96.92,96.9,96.91,509600000.0
2008-01-18 08:05:00,96.91,96.925,96.9,96.92,836800001.0
2008-01-18 08:06:00,96.925,96.935,96.925,96.93,663200000.0
2008-01-18 08:07:00,96.935,96.94,96.915,96.93,301400000.0
2008-01-18 08:08:00,96.93,96.96,96.88,96.95,648100001.0
2008-01-18 08:09:00,96.95,96.95,96.92,96.92,636100007.0
2008-01-18 08:10:00,96.92,96.93,96.9,96.91,549799997.0
2008-01-18 08:11:00,96.91,96.91,96.88,96.9,413800000.0
2008-01-18 08:12:00,96.9,96.94,96.89,96.93,613699997.0
2008-01-18 08:13:00,96.93,96.96,96.92,96.93,1628999995.0
2008-01-18 08:14:00,96.93,96.95,96.92,96.94,1104800000.0
2008-01-18 08:15:00,96.94,96.96,96.905,96.91,1669899998.0
2008-01-18 08:16:00,96.915,96.92,96.89,96.91,1301700003.0
2008-01-18 08:17:00,96.91,96.97,96.91,96.95,674400000.0
2008-01-18 08:18:00,96.95,97.0,96.95,97.0,449600000.0
2008-01-18 08:19:00,97.0,97.025,96.99,97.01,1679599994.0
2008-01-18 08:20:00,97.005,97.05,97.005,97.025,1136000002.0
2008-01-18 08:21:00,97.03,97.04,97.02,97.03,756100000.0
2008-01-18 08:22:00,97.03,97.05,97.01,97.03,754700000.0
2008-01-18 08:23:00,97.03,97.04,97.01,97.04,540000001.0
2008-01-18 08:24:00,97.04,97.05,97.03,97.045,190300000.0
2008-01-18 08:25:00,97.045,97.06,97.04,97.05,659400000.0
2008-01-18 08:26:00,97.05,97.07,97.05,97.07,390600000.0
2008-01-18 08:27:00,97.07,97.07,97.05,97.06,241700000.0
2008-01-18 08:28:00,97.06,97.11,97.045,97.095,488000000.0
2008-01-18 08:29:00,97.12,97.15,97.12,97.14,684400001.0
2008-01-18 08:30:00,97.08,97.08,97.02,97.07,684400001.0
2008-01-18 08:31:00,97.07,97.07,97.03,97.05,615700001.0
2008-01-18 08:32:00,97.05,97.09,97.05,97.06,588800000.0
2008-01-18 08:33:00,97.06,97.07,97.03,97.05,663300007.0
2008-01-18 08:34:00,97.05,97.07,97.025,97.05,900400000.0
2008-01-18 08:35:00,97.05,97.05,97.02,97.02,415200000.0
2008-01-18 08:36:00,97.02,97.02,97.0,97.0,555200000.0
2008-01-18 08:37:00,97.0,97.04,96.98,97.01,680800000.0
2008-01-18 08:38:00,97.01,97.05,97.0,97.01,982200001.0
2008-01-18 08:39:00,97.01,97.04,97.005,97.035,1274900000.0
2008-01-18 08:40:00,97.035,97.06,97.02,97.045,1290199998.0
2008-01-18 08:41:00,97.045,97.05,97.015,97.02,1337100002.0
2008-01-18 08:42:00,97.015,97.07,97.01,97.04,977700007.0
2008-01-18 08:43:00,97.04,97.04,97.01,97.02,967100000.0
2008-01-18 08:44:00,97.01,97.02,96.98,96.99,1930700003.0
2008-01-18 08:45:00,96.99,97.03,96.98,97.01,1516199999.0
2008-01-18 08:46:00,97.01,97.01,96.97,96.99,878100000.0
2008-01-18 08:47:00,96.99,97.02,96.98,96.99,760000000.0
2008-01-18 08:48:00,96.99,96.99,96.94,96.95,510800000.0
2008-01-18 08:49:00,96.95,96.99,96.94,96.99,1218100004.0
2008-01-18 08:50:00,96.99,97.01,96.98,97.0,1379500002.0
2008-01-18 08:51:00,97.0,97.0,96.98,96.99,1188400011.0
2008-01-18 08:52:00,96.99,97.01,96.96,97.01,893200002.0
2008-01-18 08:53:00,97.005,97.02,97.0,97.01,717900004.0
2008-01-18 08:54:00,97.02,97.04,96.99,96.99,756900001.0
2008-01-18 08:55:00,96.99,97.015,96.99,97.01,1027199999.0
2008-01-18 08:56:00,97.01,97.03,97.0,97.02,899200000.0
2008-01-18 08:57:00,97.03,97.04,97.0,97.02,1050900015.0
2008-01-18 08:58:00,97.01,97.03,97.0,97.02,1136500008.0
2008-01-18 08:59:00,97.02,97.04,97.02,97.04,302400000.0
2008-01-18 09:00:00,97.04,97.04,97.0,97.0,450500000.0
2008-01-18 09:01:00,97.0,97.01,96.99,96.99,1066800003.0
2008-01-18 09:02:00,96.99,97.06,96.99,97.03,1234900000.0
2008-01-18 09:03:00,97.03,97.06,97.03,97.06,496400000.0
2008-01-18 09:04:00,97.06,97.06,97.01,97.06,1177400000.0
2008-01-18 09:05:00,97.06,97.09,97.05,97.09,872400002.0
2008-01-18 09:06:00,97.09,97.18,97.08,97.18,931600000.0
2008-01-18 09:07:00,97.18,97.19,97.14,97.15,1142200001.0
2008-01-18 09:08:00,97.15,97.19,97.1,97.19,1205100004.0
2008-01-18 09:09:00,97.19,97.2,97.16,97.17,909500000.0
2008-01-18 09:10:00,97.17,97.18,97.14,97.16,1288500001.0
2008-01-18 09:11:00,97.16,97.18,97.15,97.15,1166400000.0
2008-01-18 09:12:00,97.15,97.17,97.13,97.15,1330200017.0
2008-01-18 09:13:00,97.16,97.16,97.12,97.14,1539500007.0
2008-01-18 09:14:00,97.14,97.16,97.12,97.13,990900007.0
2008-01-18 09:15:00,97.13,97.16,97.12,97.14,1439000008.0
2008-01-18 09:16:00,97.13,97.14,97.12,97.14,612400007.0
2008-01-18 09:17:00,97.14,97.15,97.09,97.12,1247900011.0
2008-01-18 09:18:00,97.12,97.13,97.11,97.13,855200000.0
2008-01-18 09:19:00,97.13,97.13,97.1,97.1,1044200007.0
2008-01-18 09:20:00,97.11,97.13,97.09,97.11,877000001.0
2008-01-18 09:21:00,97.11,97.13,97.09,97.09,1168300008.0
2008-01-18 09:22:00,97.1,97.12,97.085,97.12,1120000003.0
2008-01-18 09:23:00,97.12,97.13,97.11,97.11,638300000.0
2008-01-18 09:24:00,97.11,97.13,97.1,97.12,698400004.0
2008-01-18 09:25:00,97.13,97.13,97.09,97.11,907400003.0
2008-01-18 09:26:00,97.11,97.14,97.09,97.12,1205500003.0
2008-01-18 09:27:00,97.12,97.13,97.1,97.11,890200006.0
2008-01-18 09:28:00,97.11,97.13,97.11,97.13,771200003.0
2008-01-18 09:29:00,97.13,97.15,97.125,97.14,805100001.0
2008-01-18 09:30:00,97.135,97.17,97.13,97.17,999999999.0
2008-01-18 09:31:00,97.17,97.17,97.11,97.12,1622600007.0
2008-01-18 09:32:00,97.12,97.14,97.11,97.12,943200004.0
2008-01-18 09:33:00,97.12,97.13,97.07,97.08,1210300002.0
2008-01-18 09:34:00,97.08,97.11,97.05,97.1,1055200000.0
2008-01-18 09:35:00,97.105,97.11,97.09,97.09,1174599999.0
2008-01-18 09:36:00,97.09,97.11,97.04,97.08,1863599997.0
2008-01-18 09:37:00,97.08,97.09,97.03,97.05,1320800000.0
2008-01-18 09:38:00,97.05,97.09,97.04,97.07,1760000006.0
2008-01-18 09:39:00,97.07,97.1,97.06,97.07,726000000.0
2008-01-18 09:40:00,97.07,97.09,97.06,97.09,1340899998.0
2008-01-18 09:41:00,97.08,97.09,97.06,97.06,763100000.0
2008-01-18 09:42:00,97.06,97.09,97.04,97.06,1041600000.0
2008-01-18 09:43:00,97.06,97.06,97.025,97.04,1619899996.0
2008-01-18 09:44:00,97.04,97.06,97.03,97.06,1078400000.0
2008-01-18 09:45:00,97.06,97.08,97.04,97.06,788800001.0
2008-01-18 09:46:00,97.06,97.08,97.05,97.07,901099996.0
2008-01-18 09:47:00,97.07,97.09,97.06,97.08,1281400010.0
2008-01-18 09:48:00,97.09,97.12,97.075,97.095,1786200008.0
2008-01-18 09:49:00,97.095,97.12,97.08,97.105,1889800009.0
2008-01-18 09:50:00,97.105,97.15,97.1,97.13,1313899990.0
2008-01-18 09:51:00,97.13,97.14,97.11,97.13,1431199989.0
2008-01-18 09:52:00,97.13,97.15,97.11,97.12,1163600000.0
2008-01-18 09:53:00,97.13,97.14,97.105,97.105,1231599996.0
2008-01-18 09:54:00,97.11,97.12,97.1,97.12,1162400002.0
2008-01-18 09:55:00,97.12,97.12,97.08,97.1,1328700002.0
2008-01-18 09:56:00,97.09,97.12,97.09,97.11,1849899995.0
2008-01-18 09:57:00,97.11,97.12,97.09,97.1,1055199998.0
2008-01-18 09:58:00,97.11,97.12,97.09,97.11,912499999.0
2008-01-18 09:59:00,97.11,97.11,97.045,97.06,1464100007.0
2008-01-18 10:00:00,97.06,97.09,97.04,97.05,1698799992.0
2008-01-18 10:01:00,97.04,97.05,96.93,96.95,1756199996.0
2008-01-18 10:02:00,96.94,97.0,96.94,96.97,961200000.0
2008-01-18 10:03:00,97.04,97.04,97.02,97.04,1906100000.0
2008-01-18 10:04:00,97.02,97.05,97.02,97.02,1906100000.0
2008-01-18 10:05:00,97.04,97.07,97.02,97.07,1906100000.0
2008-01-18 10:06:00,97.005,97.025,96.975,96.975,1906100000.0
2008-01-18 10:07:00,97.02,97.05,97.02,97.02,1126400000.0
2008-01-18 10:08:00,97.005,97.005,96.965,96.965,1126400000.0
2008-01-18 10:09:00,97.04,97.08,97.02,97.07,870399999.0
2008-01-18 10:10:00,97.05,97.07,97.04,97.07,870399999.0
2008-01-18 10:11:00,97.05,97.07,97.05,97.07,870399999.0
2008-01-18 10:12:00,97.025,97.06,97.02,97.03,870399999.0
2008-01-18 10:13:00,97.035,97.065,97.025,97.055,1431399990.0
2008-01-18 10:14:00,97.055,97.055,96.955,96.985,2016999982.0
2008-01-18 10:15:00,96.985,96.985,96.855,96.855,1831699998.0
2008-01-18 10:16:00,96.855,96.925,96.855,96.915,1821500004.0
2008-01-18 10:17:00,96.91,96.955,96.885,96.95,1850899993.0
2008-01-18 10:18:00,96.95,96.97,96.95,96.965,1591099982.0
2008-01-18 10:19:00,96.965,96.995,96.965,96.985,1576799981.0
2008-01-18 10:20:00,96.985,97.01,96.975,96.99,1521500013.0
2008-01-18 10:21:00,96.99,97.035,96.99,97.01,1490399994.0
2008-01-18 10:22:00,97.015,97.025,96.995,97.02,1207299995.0
2008-01-18 10:23:00,97.02,97.02,96.995,97.015,1906399995.0
2008-01-18 10:24:00,97.015,97.035,97.01,97.025,1425499999.0
2008-01-18 10:25:00,97.03,97.085,97.015,97.065,1654899998.0
2008-01-18 10:26:00,97.065,97.085,97.045,97.075,1547899999.0
2008-01-18 10:27:00,97.07,97.105,97.07,97.075,1302100000.0
2008-01-18 10:28:00,97.075,97.075,97.035,97.035,1187200000.0
2008-01-18 10:29:00,97.035,97.035,96.995,97.015,1454400000.0
2008-01-18 10:30:00,97.015,97.015,96.965,96.98,1012799999.0
2008-01-18 10:31:00,96.985,97.015,96.965,97.015,1137400002.0
2008-01-18 10:32:00,97.015,97.03,97.0,97.025,917300003.0
2008-01-18 10:33:00,97.025,97.085,97.005,97.075,1385600002.0
2008-01-18 10:34:00,97.14,97.14,97.05,97.05,966400000.0
2008-01-18 10:35:00,97.065,97.075,97.025,97.065,966400000.0
2008-01-18 10:36:00,97.065,97.075,97.045,97.05,475999999.0
2008-01-18 10:37:00,97.05,97.05,97.025,97.025,548800000.0
2008-01-18 10:38:00,97.025,97.025,97.005,97.025,762899995.0
2008-01-18 10:39:00,97.025,97.085,97.015,97.04,1451799992.0
2008-01-18 10:40:00,97.035,97.045,97.01,97.035,1530599983.0
2008-01-18 10:41:00,97.035,97.06,97.035,97.055,979200000.0
2008-01-18 10:42:00,97.055,97.08,97.045,97.065,944799993.0
2008-01-18 10:43:00,97.065,97.095,97.065,97.085,764000000.0
2008-01-18 10:44:00,97.085,97.12,97.065,97.085,1623399994.0
2008-01-18 10:45:00,97.085,97.085,97.05,97.055,1395500001.0
2008-01-18 10:46:00,97.065,97.075,97.025,97.055,1433299995.0
2008-01-18 10:47:00,97.045,97.115,97.035,97.105,1441900000.0
2008-01-18 10:48:00,97.095,97.115,97.075,97.075,2092799999.0
2008-01-18 10:49:00,97.075,97.075,97.05,97.065,1545299993.0
2008-01-18 10:50:00,97.065,97.085,97.035,97.085,1528199993.0
2008-01-18 10:51:00,97.085,97.105,97.075,97.09,811899999.0
2008-01-18 10:52:00,97.09,97.105,97.035,97.055,1796199990.0
2008-01-18 10:53:00,97.055,97.095,97.04,97.07,1846799992.0
2008-01-18 10:54:00,97.07,97.075,97.035,97.045,1349699994.0
2008-01-18 10:55:00,97.045,97.085,97.025,97.08,1653699994.0
2008-01-18 10:56:00,97.08,97.095,97.025,97.035,1809000006.0
2008-01-18 10:57:00,97.035,97.045,97.015,97.035,1689600009.0
2008-01-18 10:58:00,97.035,97.055,97.015,97.055,1639499991.0
2008-01-18 10:59:00,97.02,97.05,97.0,97.05,1580500000.0
2008-01-18 11:00:00,97.045,97.065,97.02,97.045,1580500000.0
2008-01-18 11:01:00,97.045,97.055,97.025,97.045,1483200000.0
2008-01-18 11:02:00,97.045,97.065,97.025,97.035,1797900024.0
2008-01-18 11:03:00,97.035,97.045,97.015,97.035,1196199994.0
2008-01-18 11:04:00,97.035,97.055,97.015,97.025,1888200012.0
2008-01-18 11:05:00,97.015,97.08,97.015,97.065,1726399999.0
2008-01-18 11:06:00,97.065,97.065,97.035,97.05,1144600006.0
2008-01-18 11:07:00,97.05,97.05,97.015,97.015,1120800007.0
2008-01-18 11:08:00,97.025,97.045,97.015,97.025,1773900004.0
2008-01-18 11:09:00,97.025,97.085,97.015,97.065,1998099994.0
2008-01-18 11:10:00,97.065,97.075,97.045,97.065,1630100000.0
2008-01-18 11:11:00,97.065,97.075,97.055,97.075,783099999.0
2008-01-18 11:12:00,97.075,97.105,97.055,97.105,1344899992.0
2008-01-18 11:13:00,97.105,97.105,96.995,97.005,1335999993.0
2008-01-18 11:14:00,97.005,97.075,97.005,97.035,1747199986.0
2008-01-18 11:15:00,97.04,97.075,96.945,96.975,1866900001.0
2008-01-18 11:16:00,96.985,97.005,96.965,96.985,1447400004.0
2008-01-18 11:17:00,96.985,96.995,96.945,96.945,2040499998.0
2008-01-18 11:18:00,96.945,96.955,96.925,96.955,1936599996.0
2008-01-18 11:19:00,96.955,96.995,96.945,96.97,1844999995.0
2008-01-18 11:20:00,96.97,96.975,96.945,96.955,2074699990.0
2008-01-18 11:21:00,96.955,96.995,96.945,96.965,1928599982.0
2008-01-18 11:22:00,96.965,97.035,96.965,97.025,1628499999.0
2008-01-18 11:23:00,97.025,97.035,97.015,97.015,1707200002.0
2008-01-18 11:24:00,97.015,97.025,96.995,97.015,1206800002.0
2008-01-18 11:25:00,97.015,97.03,97.005,97.02,1053099996.0
2008-01-18 11:26:00,97.02,97.025,97.0,97.01,1112199989.0
2008-01-18 11:27:00,97.015,97.045,97.015,97.035,1675599983.0
2008-01-18 11:28:00,97.035,97.045,97.015,97.035,1441299993.0
2008-01-18 11:29:00,97.035,97.07,97.02,97.06,1600399995.0
2008-01-18 11:30:00,97.05,97.1,97.035,97.035,941100000.0
2008-01-18 11:31:00,97.035,97.085,97.025,97.085,1604399986.0
2008-01-18 11:32:00,97.075,97.125,97.075,97.115,1235200002.0
2008-01-18 11:33:00,97.105,97.125,97.095,97.12,1971099974.0
2008-01-18 11:34:00,97.12,97.13,97.055,97.065,1880899984.0
2008-01-18 11:35:00,97.065,97.075,97.025,97.045,1515199995.0
2008-01-18 11:36:00,97.045,97.065,97.01,97.055,2143499999.0
2008-01-18 11:37:00,97.055,97.075,97.045,97.045,1480699999.0
2008-01-18 11:38:00,97.045,97.065,97.015,97.015,1571699985.0
2008-01-18 11:39:00,97.015,97.035,96.985,96.995,2057099995.0
2008-01-18 11:40:00,96.995,97.055,96.995,97.015,1681999999.0
2008-01-18 11:41:00,97.01,97.03,96.985,97.005,2073499987.0
2008-01-18 11:42:00,97.005,97.025,96.985,97.025,1451000001.0
2008-01-18 11:43:00,97.025,97.075,97.025,97.065,1569599999.0
2008-01-18 11:44:00,97.065,97.085,97.045,97.07,1785900000.0
2008-01-18 11:45:00,97.07,97.105,97.06,97.105,1844699993.0
2008-01-18 11:46:00,97.105,97.13,97.045,97.045,1973599985.0
2008-01-18 11:47:00,97.05,97.05,97.015,97.04,1819700005.0
2008-01-18 11:48:00,97.04,97.055,97.035,97.045,1526000003.0
2008-01-18 11:49:00,97.045,97.055,97.025,97.045,1510399986.0
2008-01-18 11:50:00,97.045,97.105,97.045,97.095,1356200001.0
2008-01-18 11:51:00,97.095,97.125,97.075,97.085,1841499999.0
2008-01-18 11:52:00,97.085,97.12,97.07,97.105,1885299996.0
2008-01-18 11:53:00,97.105,97.115,97.095,97.095,1376000000.0
2008-01-18 11:54:00,97.095,97.105,97.085,97.105,1390499998.0
2008-01-18 11:55:00,97.105,97.115,97.045,97.05,1667499996.0
2008-01-18 11:56:00,97.05,97.05,97.015,97.02,1632400005.0
2008-01-18 11:57:00,97.02,97.035,96.985,97.005,2111599996.0
2008-01-18 11:58:00,97.005,97.055,97.005,97.035,1676299997.0
2008-01-18 11:59:00,97.035,97.055,97.0,97.045,1749399992.0
2008-01-18 12:00:00,97.18,97.24,97.16,97.22,1778200013.0
2008-01-18 12:01:00,97.055,97.065,97.025,97.05,1778200013.0
2008-01-18 12:02:00,97.055,97.075,97.03,97.065,1782100003.0
2008-01-18 12:03:00,97.065,97.085,97.045,97.07,2058900025.0
2008-01-18 12:04:00,97.16,97.18,97.16,97.18,1938399996.0
2008-01-18 12:05:00,97.035,97.055,97.005,97.025,1938399996.0
2008-01-18 12:06:00,97.18,97.18,97.16,97.18,1140799993.0
2008-01-18 12:07:00,97.19,97.22,97.17,97.18,1140799993.0
2008-01-18 12:08:00,97.015,97.025,96.995,96.995,1140799993.0
2008-01-18 12:09:00,96.995,97.025,96.965,97.015,1787300002.0
2008-01-18 12:10:00,97.025,97.025,97.015,97.02,937899999.0
2008-01-18 12:11:00,97.015,97.035,97.015,97.035,1105599999.0
2008-01-18 12:12:00,97.035,97.075,97.035,97.065,1359199999.0
2008-01-18 12:13:00,97.065,97.065,97.045,97.055,1652800000.0
2008-01-18 12:14:00,97.15,97.16,97.15,97.16,1748399990.0
2008-01-18 12:15:00,97.065,97.07,97.015,97.025,1748399990.0
2008-01-18 12:16:00,97.025,97.045,97.015,97.045,1965499997.0
2008-01-18 12:17:00,97.045,97.065,97.025,97.055,1355199991.0
2008-01-18 12:18:00,97.055,97.065,97.035,97.065,1321599996.0
2008-01-18 12:19:00,97.065,97.115,97.065,97.085,1595700008.0
2008-01-18 12:20:00,97.095,97.135,97.065,97.085,1626699995.0
2008-01-18 12:21:00,97.085,97.115,97.075,97.1,1042900000.0
2008-01-18 12:22:00,97.1,97.125,97.1,97.115,1179299997.0
2008-01-18 12:23:00,97.115,97.125,97.095,97.11,1611699997.0
2008-01-18 12:24:00,97.26,97.26,97.21,97.22,1747899982.0
2008-01-18 12:25:00,97.21,97.24,97.21,97.24,1747899982.0
2008-01-18 12:26:00,97.25,97.27,97.24,97.26,1747899982.0
2008-01-18 12:27:00,97.105,97.135,97.105,97.135,1747899982.0
2008-01-18 12:28:00,97.135,97.145,97.115,97.115,2116399993.0
2008-01-18 12:29:00,97.12,97.205,97.115,97.175,2120000000.0
2008-01-18 12:30:00,97.175,97.195,97.155,97.165,1941599997.0
2008-01-18 12:31:00,97.165,97.205,97.155,97.2,2006699988.0
2008-01-18 12:32:00,97.25,97.26,97.22,97.25,1460000000.0
2008-01-18 12:33:00,97.245,97.25,97.225,97.235,1460000000.0
2008-01-18 12:34:00,97.235,97.235,97.205,97.225,1302599997.0
2008-01-18 12:35:00,97.225,97.305,97.225,97.265,1087900000.0
2008-01-18 12:36:00,97.265,97.295,97.255,97.265,1755999995.0
2008-01-18 12:37:00,97.265,97.335,97.26,97.265,1769599992.0
2008-01-18 12:39:00,97.26,97.315,97.26,97.275,1757099987.0
2008-01-18 12:40:00,97.275,97.275,97.255,97.255,1140100000.0
2008-01-18 12:41:00,97.3,97.37,97.3,97.36,1260200000.0
2008-01-18 12:42:00,97.255,97.275,97.24,97.275,1260200000.0
2008-01-18 12:43:00,97.275,97.295,97.225,97.24,1855999975.0
2008-01-18 12:44:00,97.24,97.335,97.24,97.325,1365600000.0
2008-01-18 12:45:00,97.38,97.38,97.37,97.37,1804999990.0
2008-01-18 12:46:00,97.29,97.315,97.275,97.285,1804999990.0
2008-01-18 12:47:00,97.285,97.305,97.275,97.285,1417500003.0
2008-01-18 12:48:00,97.285,97.295,97.265,97.275,985300005.0
2008-01-18 12:49:00,97.265,97.285,97.255,97.27,1749099981.0
2008-01-18 12:50:00,97.265,97.28,97.245,97.245,1306499999.0
2008-01-18 12:51:00,97.245,97.245,97.215,97.215,1471999997.0
2008-01-18 12:52:00,97.215,97.26,97.195,97.245,1792199991.0
2008-01-18 12:53:00,97.245,97.245,97.215,97.23,1433599997.0
2008-01-18 12:54:00,97.23,97.235,97.2,97.205,1932700000.0
2008-01-18 12:55:00,97.215,97.235,97.195,97.215,1885400009.0
2008-01-18 12:56:00,97.215,97.27,97.205,97.22,2109499984.0
2008-01-18 12:57:00,97.225,97.295,97.225,97.29,1760299992.0
2008-01-18 12:58:00,97.285,97.305,97.245,97.255,2062599992.0
2008-01-18 12:59:00,97.45,97.48,97.43,97.47,1828599996.0
2008-01-18 13:00:00,97.48,97.49,97.46,97.47,1828599996.0
2008-01-18 13:01:00,97.21,97.215,97.175,97.185,1828599996.0
2008-01-18 13:02:00,97.185,97.195,97.15,97.185,1417600000.0
2008-01-18 13:03:00,97.185,97.195,97.155,97.17,1075499994.0
2008-01-18 13:04:00,97.175,97.185,97.165,97.175,845600003.0
2008-01-18 13:05:00,97.175,97.195,97.155,97.175,958000000.0
2008-01-18 13:06:00,97.175,97.19,97.165,97.185,864299992.0
2008-01-18 13:07:00,97.185,97.215,97.18,97.185,1741400000.0
2008-01-18 13:08:00,97.175,97.195,97.165,97.195,1936799999.0
2008-01-18 13:09:00,97.195,97.195,97.165,97.165,1482899999.0
2008-01-18 13:10:00,97.165,97.185,97.16,97.175,1703299995.0
2008-01-18 13:11:00,97.175,97.195,97.155,97.16,799800000.0
2008-01-18 13:12:00,97.16,97.185,97.155,97.175,1445400000.0
2008-01-18 13:13:00,97.175,97.175,97.155,97.16,727900003.0
2008-01-18 13:14:00,97.155,97.165,97.155,97.16,146400001.0
2008-01-18 13:15:00,97.16,97.185,97.16,97.175,748499993.0
2008-01-18 13:16:00,97.175,97.215,97.17,97.195,1137499994.0
2008-01-18 13:17:00,97.19,97.21,97.175,97.195,1580199981.0
2008-01-18 13:18:00,97.195,97.205,97.175,97.195,1040799992.0
2008-01-18 13:19:00,97.195,97.215,97.175,97.215,2042399991.0
2008-01-18 13:20:00,97.215,97.24,97.215,97.235,1345299982.0
2008-01-18 13:21:00,97.235,97.275,97.225,97.225,1565399994.0
2008-01-18 13:22:00,97.225,97.275,97.225,97.265,1785900009.0
2008-01-18 13:23:00,97.27,97.27,97.245,97.265,892700006.0
2008-01-18 13:24:00,97.265,97.265,97.215,97.225,1094499994.0
2008-01-18 13:25:00,97.225,97.245,97.215,97.24,1624299989.0
2008-01-18 13:26:00,97.24,97.275,97.235,97.255,1545000001.0
2008-01-18 13:27:00,97.255,97.255,97.245,97.245,1383999993.0
2008-01-18 13:28:00,97.245,97.245,97.215,97.225,1413099981.0
2008-01-18 13:29:00,97.225,97.235,97.215,97.22,1318699977.0
2008-01-18 13:30:00,97.225,97.245,97.205,97.215,1522200009.0
2008-01-18 13:31:00,97.215,97.245,97.21,97.235,1493700000.0
2008-01-18 13:32:00,97.235,97.255,97.215,97.245,2007799988.0
2008-01-18 13:33:00,97.235,97.275,97.235,97.275,1019100008.0
2008-01-18 13:34:00,97.275,97.275,97.245,97.265,1022399998.0
2008-01-18 13:35:00,97.265,97.285,97.245,97.285,1539999993.0
2008-01-18 13:36:00,97.285,97.285,97.245,97.275,1898599989.0
2008-01-18 13:37:00,97.275,97.305,97.275,97.295,1723700004.0
2008-01-18 13:38:00,97.305,97.315,97.285,97.305,1243199999.0
2008-01-18 13:39:00,97.305,97.31,97.28,97.29,2102400001.0
2008-01-18 13:40:00,97.295,97.325,97.285,97.315,1648899987.0
2008-01-18 13:41:00,97.305,97.375,97.305,97.355,1839200006.0
2008-01-18 13:42:00,97.52,97.52,97.49,97.5,1347499997.0
2008-01-18 13:43:00,97.365,97.395,97.355,97.375,1347499997.0
2008-01-18 13:44:00,97.37,97.39,97.355,97.37,1749699998.0
2008-01-18 13:45:00,97.37,97.385,97.365,97.38,1185299995.0
2008-01-18 13:46:00,97.375,97.415,97.375,97.405,1735499991.0
2008-01-18 13:47:00,97.4,97.41,97.315,97.33,1420799998.0
2008-01-18 13:48:00,97.48,97.5,97.48,97.5,1327099999.0
2008-01-18 13:49:00,97.38,97.415,97.375,97.395,1327099999.0
2008-01-18 13:50:00,97.405,97.435,97.395,97.425,1047600004.0
2008-01-18 13:51:00,97.425,97.45,97.415,97.45,1688700003.0
2008-01-18 13:52:00,97.45,97.485,97.415,97.42,1817699991.0
2008-01-18 13:53:00,97.42,97.425,97.395,97.415,1622499996.0
2008-01-18 13:54:00,97.415,97.42,97.385,97.385,1349999999.0
2008-01-18 13:55:00,97.385,97.455,97.385,97.445,1181300000.0
2008-01-18 13:56:00,97.445,97.45,97.395,97.415,1331900000.0
2008-01-18 13:57:00,97.415,97.47,97.405,97.47,1668199994.0
2008-01-18 13:58:00,97.455,97.47,97.425,97.44,1670399993.0
2008-01-18 13:59:00,97.44,97.485,97.425,97.475,1800699993.0
2008-01-18 14:00:00,97.47,97.5,97.46,97.47,1220999999.0
2008-01-18 14:01:00,97.47,97.485,97.455,97.465,1034399998.0
2008-01-18 14:02:00,97.455,97.475,97.445,97.465,1239200000.0
2008-01-18 14:03:00,97.465,97.465,97.445,97.455,900300000.0
2008-01-18 14:04:00,97.455,97.455,97.41,97.435,1375699992.0
2008-01-18 14:05:00,97.435,97.445,97.405,97.425,1559999991.0
2008-01-18 14:06:00,97.42,97.435,97.405,97.415,1081999997.0
2008-01-18 14:07:00,97.415,97.415,97.395,97.41,1067899999.0
2008-01-18 14:08:00,97.41,97.425,97.395,97.415,1190300004.0
2008-01-18 14:09:00,97.415,97.465,97.41,97.435,1285400000.0
2008-01-18 14:10:00,97.435,97.445,97.405,97.415,1923199993.0
2008-01-18 14:11:00,97.42,97.425,97.405,97.415,1527899986.0
2008-01-18 14:12:00,97.415,97.425,97.395,97.4,836400000.0
2008-01-18 14:13:00,97.405,97.405,97.375,97.385,855800002.0
2008-01-18 14:14:00,97.385,97.405,97.385,97.405,1120000000.0
2008-01-18 14:15:00,97.405,97.445,97.395,97.435,1319199998.0
2008-01-18 14:16:00,97.435,97.435,97.425,97.425,672000002.0
2008-01-18 14:17:00,97.425,97.445,97.415,97.425,1095999987.0
2008-01-18 14:18:00,97.435,97.445,97.425,97.435,1148799993.0
2008-01-18 14:19:00,97.435,97.465,97.425,97.435,1291599994.0
2008-01-18 14:20:00,97.435,97.455,97.435,97.455,451700000.0
2008-01-18 14:21:00,97.455,97.455,97.405,97.405,834400000.0
2008-01-18 14:22:00,97.405,97.42,97.405,97.415,869000000.0
2008-01-18 14:23:00,97.41,97.415,97.395,97.405,1351399996.0
2008-01-18 14:24:00,97.405,97.415,97.395,97.4,856000000.0
2008-01-18 14:25:00,97.4,97.435,97.4,97.425,1268800000.0
2008-01-18 14:26:00,97.425,97.435,97.405,97.435,1471299997.0
2008-01-18 14:27:00,97.435,97.445,97.415,97.425,739300001.0
2008-01-18 14:28:00,97.425,97.455,97.425,97.445,1000000000.0
2008-01-18 14:29:00,97.445,97.455,97.435,97.445,540800000.0
2008-01-18 14:30:00,97.455,97.475,97.445,97.475,1108500003.0
2008-01-18 14:31:00,97.475,97.475,97.445,97.46,873600000.0
2008-01-18 14:32:00,97.465,97.475,97.415,97.455,1648800002.0
2008-01-18 14:33:00,97.455,97.485,97.44,97.485,1317600013.0
2008-01-18 14:34:00,97.485,97.505,97.445,97.445,1054400000.0
2008-01-18 14:35:00,97.445,97.465,97.435,97.435,1433600000.0
2008-01-18 14:36:00,97.435,97.455,97.435,97.455,798000000.0
2008-01-18 14:37:00,97.455,97.465,97.405,97.405,1166400000.0
2008-01-18 14:38:00,97.405,97.445,97.395,97.445,1361300002.0
2008-01-18 14:39:00,97.445,97.445,97.425,97.425,1441300001.0
2008-01-18 14:40:00,97.425,97.525,97.415,97.505,1964499998.0
2008-01-18 14:41:00,97.505,97.52,97.475,97.515,1442499998.0
2008-01-18 14:42:00,97.515,97.535,97.475,97.495,1630099995.0
2008-01-18 14:43:00,97.495,97.515,97.465,97.495,1846700000.0
2008-01-18 14:44:00,97.495,97.515,97.48,97.48,1285600000.0
2008-01-18 14:45:00,97.48,97.485,97.465,97.48,1619999999.0
2008-01-18 14:46:00,97.48,97.495,97.465,97.48,1247900000.0
2008-01-18 14:47:00,97.48,97.495,97.475,97.48,928800000.0
2008-01-18 14:48:00,97.48,97.505,97.475,97.495,513700000.0
2008-01-18 14:49:00,97.485,97.505,97.485,97.495,1697399991.0
2008-01-18 14:50:00,97.495,97.505,97.485,97.495,1173199999.0
2008-01-18 14:51:00,97.495,97.515,97.485,97.515,1385100000.0
2008-01-18 14:52:00,97.515,97.545,97.505,97.535,1500699999.0
2008-01-18 14:53:00,97.535,97.57,97.515,97.565,1602699996.0
2008-01-18 14:54:00,97.565,97.585,97.555,97.57,1561299982.0
2008-01-18 14:55:00,97.57,97.615,97.565,97.585,1633600000.0
2008-01-18 14:56:00,97.585,97.635,97.585,97.615,1513199991.0
2008-01-18 14:57:00,97.615,97.635,97.575,97.595,1523399992.0
2008-01-18 14:58:00,97.595,97.645,97.565,97.575,1613699999.0
2008-01-18 14:59:00,97.565,97.605,97.545,97.555,1454299995.0
2008-01-18 15:00:00,97.555,97.585,97.535,97.535,1355200000.0
2008-01-18 15:01:00,97.535,97.585,97.525,97.565,1689099991.0
2008-01-18 15:02:00,97.575,97.595,97.565,97.575,1617299984.0
2008-01-18 15:03:00,97.585,97.595,97.565,97.595,1598599991.0
2008-01-18 15:04:00,97.595,97.635,97.595,97.605,1109600000.0
2008-01-18 15:05:00,97.605,97.615,97.585,97.605,1322400000.0
2008-01-18 15:06:00,97.605,97.61,97.585,97.595,1072800000.0
2008-01-18 15:07:00,97.595,97.605,97.575,97.595,1671200000.0
2008-01-18 15:08:00,97.595,97.615,97.585,97.605,1602699985.0
2008-01-18 15:09:00,97.605,97.715,97.605,97.695,1032800000.0
2008-01-18 15:10:00,97.695,97.705,97.675,97.705,1592400001.0
2008-01-18 15:11:00,97.695,97.725,97.67,97.68,946700000.0
2008-01-18 15:12:00,97.685,97.705,97.665,97.69,1295899997.0
2008-01-18 15:13:00,97.685,97.705,97.665,97.695,1236800000.0
2008-01-18 15:14:00,97.695,97.695,97.64,97.655,1139200000.0
2008-01-18 15:15:00,97.665,97.665,97.635,97.645,1273599999.0
2008-01-18 15:16:00,97.645,97.685,97.645,97.68,1240900001.0
2008-01-18 15:17:00,97.68,97.685,97.655,97.655,1116300000.0
2008-01-18 15:18:00,97.655,97.66,97.64,97.66,936000000.0
2008-01-18 15:19:00,97.66,97.685,97.66,97.68,671200008.0
2008-01-18 15:20:00,97.675,97.7,97.645,97.665,880799999.0
2008-01-18 15:21:00,97.665,97.685,97.645,97.66,1103800000.0
2008-01-18 15:22:00,97.665,97.69,97.655,97.69,719199998.0
2008-01-18 15:23:00,97.695,97.7,97.665,97.675,1295999995.0
2008-01-18 15:24:00,97.665,97.705,97.66,97.66,1295499997.0
2008-01-18 15:25:00,97.665,97.71,97.655,97.71,1348099994.0
2008-01-18 15:26:00,97.7,97.715,97.685,97.685,1727899987.0
2008-01-18 15:27:00,97.685,97.725,97.685,97.705,1359899997.0
2008-01-18 15:28:00,97.7,97.705,97.685,97.685,1274800004.0
2008-01-18 15:29:00,97.685,97.705,97.675,97.685,879000001.0
2008-01-18 15:30:00,97.685,97.735,97.675,97.73,1178700000.0
2008-01-18 15:31:00,97.73,97.74,97.705,97.715,1390600002.0
2008-01-18 15:32:00,97.715,97.74,97.705,97.725,825900000.0
2008-01-18 15:33:00,97.725,97.755,97.705,97.74,1480700004.0
2008-01-18 15:34:00,97.735,97.755,97.675,97.695,1664599997.0
2008-01-18 15:35:00,97.7,97.705,97.665,97.685,1804100000.0
2008-01-18 15:36:00,97.685,97.695,97.665,97.675,1845500010.0
2008-01-18 15:37:00,97.685,97.695,97.625,97.635,1197800001.0
2008-01-18 15:38:00,97.635,97.655,97.625,97.645,1526600001.0
2008-01-18 15:39:00,97.645,97.655,97.585,97.625,1806700001.0
2008-01-18 15:40:00,97.625,97.635,97.615,97.615,1342800000.0
2008-01-18 15:41:00,97.62,97.64,97.585,97.585,1449399993.0
2008-01-18 15:42:00,97.6,97.6,97.565,97.595,1812799995.0
2008-01-18 15:43:00,97.595,97.61,97.58,97.61,1254199995.0
2008-01-18 15:44:00,97.605,97.605,97.535,97.55,1176600001.0
2008-01-18 15:45:00,97.55,97.565,97.535,97.565,1614100002.0
2008-01-18 15:46:00,97.565,97.58,97.535,97.565,1528500000.0
2008-01-18 15:47:00,97.57,97.585,97.535,97.55,1230700000.0
2008-01-18 15:48:00,97.55,97.575,97.54,97.545,1111900003.0
2008-01-18 15:49:00,97.545,97.565,97.525,97.555,1044000000.0
2008-01-18 15:50:00,97.555,97.56,97.535,97.535,1662800000.0
2008-01-18 15:51:00,97.535,97.535,97.485,97.525,1648300001.0
2008-01-18 15:52:00,97.525,97.605,97.515,97.605,1723100004.0
2008-01-18 15:53:00,97.605,97.605,97.495,97.505,1888399996.0
2008-01-18 15:54:00,97.495,97.545,97.495,97.525,1742799993.0
2008-01-18 15:55:00,97.525,97.535,97.495,97.525,1255800001.0
2008-01-18 15:56:00,97.525,97.545,97.505,97.525,1440499997.0
2008-01-18 15:57:00,97.515,97.525,97.475,97.485,1155600001.0
2008-01-18 15:58:00,97.485,97.485,97.435,97.435,1608400004.0
2008-01-18 15:59:00,97.435,97.475,97.425,97.44,1277700003.0
2008-01-18 16:00:00,97.44,97.45,97.425,97.425,846999999.0
2008-01-18 16:01:00,97.425,97.455,97.415,97.45,933699999.0
2008-01-18 16:02:00,97.45,97.45,97.415,97.435,1139400009.0
2008-01-18 16:03:00,97.435,97.455,97.415,97.435,685600001.0
2008-01-18 16:04:00,97.435,97.435,97.4,97.435,1497399994.0
2008-01-18 16:05:00,97.435,97.465,97.425,97.44,1074700004.0
2008-01-18 16:06:00,97.44,97.455,97.405,97.415,1078299998.0
2008-01-18 16:07:00,97.415,97.44,97.405,97.425,1416099999.0
2008-01-18 16:08:00,97.42,97.435,97.39,97.4,1360300001.0
2008-01-18 16:09:00,97.405,97.425,97.37,97.38,1069700000.0
2008-01-18 16:10:00,97.38,97.4,97.38,97.38,1066300000.0
2008-01-18 16:11:00,97.375,97.405,97.365,97.385,949600001.0
2008-01-18 16:12:00,97.385,97.395,97.355,97.37,1239900000.0
2008-01-18 16:13:00,97.37,97.375,97.345,97.365,1339200001.0
2008-01-18 16:14:00,97.365,97.385,97.35,97.365,893200000.0
2008-01-18 16:15:00,97.36,97.385,97.35,97.385,959300001.0
2008-01-18 16:16:00,97.385,97.405,97.365,97.385,1368500001.0
2008-01-18 16:17:00,97.385,97.385,97.365,97.375,1233600001.0
2008-01-18 16:18:00,97.38,97.385,97.375,97.375,1290000000.0
2008-01-18 16:19:00,97.375,97.385,97.36,97.375,1126400001.0
2008-01-18 16:20:00,97.375,97.385,97.37,97.375,1408300002.0
2008-01-18 16:21:00,97.375,97.38,97.355,97.365,1695899995.0
2008-01-18 16:22:00,97.365,97.385,97.355,97.375,971200000.0
2008-01-18 16:23:00,97.37,97.37,97.35,97.365,1515799996.0
2008-01-18 16:24:00,97.365,97.365,97.325,97.33,1360800002.0
2008-01-18 16:25:00,97.33,97.335,97.305,97.32,1189800002.0
2008-01-18 16:26:00,97.325,97.335,97.28,97.295,1154900000.0
2008-01-18 16:27:00,97.295,97.345,97.265,97.335,1420100000.0
2008-01-18 16:28:00,97.335,97.345,97.285,97.295,1202399999.0
2008-01-18 16:29:00,97.295,97.295,97.215,97.235,1393400010.0
2008-01-18 16:30:00,97.215,97.26,97.215,97.23,1728200017.0
2008-01-18 16:31:00,97.23,97.29,97.205,97.265,1405300001.0
2008-01-18 16:32:00,97.27,97.305,97.26,97.265,1756099994.0
2008-01-18 16:33:00,97.255,97.265,97.225,97.255,1173600001.0
2008-01-18 16:34:00,97.255,97.285,97.245,97.285,1148000000.0
2008-01-18 16:35:00,97.275,97.295,97.235,97.295,1675900009.0
2008-01-18 16:36:00,97.295,97.305,97.265,97.285,1579300033.0
2008-01-18 16:37:00,97.285,97.3,97.275,97.285,1074200011.0
2008-01-18 16:38:00,97.285,97.325,97.275,97.315,995000005.0
2008-01-18 16:39:00,97.31,97.32,97.285,97.3,1031200001.0
2008-01-18 16:40:00,97.3,97.365,97.295,97.335,1424000001.0
2008-01-18 16:41:00,97.335,97.345,97.285,97.315,1718600003.0
2008-01-18 16:42:00,97.315,97.335,97.295,97.315,1717000004.0
2008-01-18 16:43:00,97.315,97.315,97.26,97.275,1059300010.0
2008-01-18 16:44:00,97.27,97.3,97.265,97.28,1084600001.0
2008-01-18 16:45:00,97.28,97.28,97.215,97.225,1188800010.0
2008-01-18 16:46:00,97.225,97.255,97.205,97.245,1383599999.0
2008-01-18 16:47:00,97.255,97.265,97.205,97.265,1030500015.0
2008-01-18 16:48:00,97.265,97.265,97.195,97.205,1054800000.0
2008-01-18 16:49:00,97.205,97.235,97.195,97.225,1438500002.0
2008-01-18 16:50:00,97.225,97.235,97.21,97.215,1040100001.0
2008-01-18 16:51:00,97.215,97.215,97.165,97.185,1482800010.0
2008-01-18 16:52:00,97.19,97.205,97.17,97.175,1386400002.0
2008-01-18 16:53:00,97.165,97.2,97.165,97.175,1371200015.0
2008-01-18 16:54:00,97.175,97.195,97.155,97.185,1644900009.0
2008-01-18 16:55:00,97.185,97.195,97.135,97.165,1152100001.0
2008-01-18 16:56:00,97.165,97.215,97.155,97.18,1090900000.0
2008-01-18 16:57:00,97.18,97.19,97.155,97.165,1432100003.0
2008-01-18 16:58:00,97.165,97.185,97.145,97.165,1041500003.0
2008-01-18 16:59:00,97.165,97.2,97.155,97.195,762300000.0
2008-01-18 17:00:00,97.21,97.255,97.155,97.23,1150400002.0
2008-01-18 17:01:00,97.225,97.285,97.185,97.245,1206800000.0
2008-01-18 17:02:00,97.245,97.245,97.155,97.195,1265600002.0
2008-01-18 17:03:00,97.195,97.235,97.165,97.225,1518800000.0
2008-01-18 17:04:00,97.225,97.235,97.165,97.19,1359100017.0
2008-01-18 17:05:00,97.19,97.245,97.165,97.245,1462100031.0
2008-01-18 17:06:00,97.245,97.275,97.225,97.25,1457200016.0
2008-01-18 17:07:00,97.245,97.295,97.245,97.295,1587100013.0
2008-01-18 17:08:00,97.295,97.375,97.285,97.36,1624600012.0
2008-01-18 17:09:00,97.355,97.415,97.355,97.39,1227600002.0
2008-01-18 17:10:00,97.39,97.405,97.365,97.385,1342100015.0
2008-01-18 17:11:00,97.385,97.445,97.38,97.445,1471999999.0
2008-01-18 17:12:00,97.445,97.485,97.435,97.475,1590900018.0
2008-01-18 17:13:00,97.475,97.495,97.455,97.465,1159900015.0
2008-01-18 17:14:00,97.465,97.48,97.425,97.455,1224400004.0
2008-01-18 17:15:00,97.455,97.47,97.425,97.425,1182000002.0
2008-01-18 17:16:00,97.425,97.455,97.415,97.435,1239000004.0
2008-01-18 17:17:00,97.425,97.445,97.395,97.425,1421300027.0
2008-01-18 17:18:00,97.425,97.445,97.395,97.405,1336500011.0
2008-01-18 17:19:00,97.395,97.425,97.385,97.4,1662800008.0
2008-01-18 17:20:00,97.395,97.425,97.375,97.405,1444200017.0
2008-01-18 17:21:00,97.4,97.405,97.365,97.385,1240800007.0
2008-01-18 17:22:00,97.385,97.39,97.355,97.365,1040000002.0
2008-01-18 17:23:00,97.365,97.375,97.335,97.355,1085700001.0
2008-01-18 17:24:00,97.355,97.375,97.325,97.365,1953500020.0
2008-01-18 17:25:00,97.365,97.365,97.33,97.335,1027600003.0
2008-01-18 17:26:00,97.335,97.365,97.315,97.345,1172600014.0
2008-01-18 17:27:00,97.345,97.365,97.335,97.335,1241000012.0
2008-01-18 17:28:00,97.335,97.335,97.315,97.315,1238000024.0
2008-01-18 17:29:00,97.315,97.355,97.31,97.345,1679800021.0
2008-01-18 17:30:00,97.345,97.38,97.345,97.36,1468100012.0
2008-01-18 17:31:00,97.36,97.365,97.325,97.355,1703399988.0
2008-01-18 17:32:00,97.355,97.365,97.335,97.365,1421200015.0
2008-01-18 17:33:00,97.365,97.365,97.335,97.335,1256000011.0
2008-01-18 17:34:00,97.335,97.355,97.33,97.335,957100007.0
2008-01-18 17:35:00,97.34,97.34,97.325,97.335,982400012.0
2008-01-18 17:36:00,97.335,97.335,97.265,97.265,1054000005.0
2008-01-18 17:37:00,97.265,97.305,97.265,97.305,1099000005.0
2008-01-18 17:38:00,97.305,97.305,97.255,97.265,1326000009.0
2008-01-18 17:39:00,97.265,97.265,97.19,97.195,1473900001.0
2008-01-18 17:40:00,97.195,97.24,97.195,97.235,1111600003.0
2008-01-18 17:41:00,97.235,97.255,97.215,97.255,1119700002.0
2008-01-18 17:42:00,97.255,97.265,97.205,97.215,1072899998.0
2008-01-18 17:43:00,97.21,97.225,97.185,97.185,937100000.0
2008-01-18 17:44:00,97.185,97.195,97.135,97.145,1437800002.0
2008-01-18 17:45:00,97.135,97.145,97.095,97.135,1449199996.0
2008-01-18 17:46:00,97.135,97.185,97.135,97.175,1434600008.0
2008-01-18 17:47:00,97.175,97.205,97.155,97.175,1161300008.0
2008-01-18 17:48:00,97.175,97.19,97.135,97.135,1350500000.0
2008-01-18 17:49:00,97.135,97.185,97.125,97.185,1425200003.0
2008-01-18 17:50:00,97.18,97.245,97.17,97.235,1553100004.0
2008-01-18 17:51:00,97.225,97.23,97.165,97.22,1230400006.0
2008-01-18 17:52:00,97.22,97.22,97.165,97.165,1668500029.0
2008-01-18 17:53:00,97.165,97.215,97.135,97.135,2009600018.0
2008-01-18 17:54:00,97.145,97.15,97.095,97.105,1691599999.0
2008-01-18 17:55:00,97.105,97.105,97.015,97.055,1466200005.0
2008-01-18 17:56:00,97.065,97.125,97.065,97.105,1456100001.0
2008-01-18 17:57:00,97.105,97.165,97.065,97.145,1242500001.0
2008-01-18 17:58:00,97.145,97.2,97.13,97.185,1354799997.0
2008-01-18 17:59:00,97.185,97.185,97.155,97.175,1201700001.0
2008-01-18 18:00:00,97.175,97.18,97.145,97.15,977200003.0
2008-01-18 18:01:00,97.15,97.155,97.105,97.11,1177300002.0
2008-01-18 18:02:00,97.11,97.115,97.035,97.045,1493599999.0
2008-01-18 18:03:00,97.045,97.145,97.045,97.115,1148399999.0
2008-01-18 18:04:00,97.115,97.185,97.105,97.175,1506700008.0
2008-01-18 18:05:00,97.175,97.175,97.095,97.125,1335200001.0
2008-01-18 18:06:00,97.125,97.145,97.095,97.095,1156000000.0
2008-01-18 18:07:00,97.095,97.105,97.045,97.08,983200001.0
2008-01-18 18:08:00,97.08,97.08,97.035,97.055,1122800001.0
2008-01-18 18:09:00,97.055,97.055,96.995,97.015,1491899999.0
2008-01-18 18:10:00,97.01,97.105,97.005,97.1,1493199998.0
2008-01-18 18:11:00,97.1,97.155,97.095,97.145,1218500004.0
2008-01-18 18:12:00,97.155,97.205,97.115,97.115,954400000.0
2008-01-18 18:13:00,97.115,97.17,97.115,97.135,1231800001.0
2008-01-18 18:14:00,97.135,97.145,97.065,97.1,1287599999.0
2008-01-18 18:15:00,97.1,97.125,97.035,97.035,1137300006.0
2008-01-18 18:16:00,97.035,97.055,97.005,97.015,1467200002.0
2008-01-18 18:17:00,97.02,97.035,96.945,96.97,1276900004.0
2008-01-18 18:18:00,96.975,97.08,96.955,97.08,1412100012.0
2008-01-18 18:19:00,97.08,97.105,97.065,97.095,1273600006.0
2008-01-18 18:20:00,97.085,97.16,97.085,97.115,1474300010.0
2008-01-18 18:21:00,97.115,97.125,97.085,97.115,1088500000.0
2008-01-18 18:22:00,97.125,97.135,97.07,97.125,890400000.0
2008-01-18 18:23:00,97.125,97.125,97.035,97.05,1883600005.0
2008-01-18 18:24:00,97.045,97.165,97.045,97.155,1267799996.0
2008-01-18 18:25:00,97.165,97.165,97.1,97.135,1189200000.0
2008-01-18 18:26:00,97.135,97.18,97.135,97.165,1398900007.0
2008-01-18 18:27:00,97.155,97.175,97.13,97.135,1308099996.0
2008-01-18 18:28:00,97.135,97.145,97.07,97.105,1391000009.0
2008-01-18 18:29:00,97.115,97.22,97.095,97.215,1561200005.0
2008-01-18 18:30:00,97.235,97.27,97.225,97.245,1352300004.0
2008-01-18 18:31:00,97.245,97.275,97.195,97.225,1425200003.0
2008-01-18 18:32:00,97.22,97.255,97.2,97.23,1611300000.0
2008-01-18 18:33:00,97.225,97.295,97.225,97.255,1263400003.0
2008-01-18 18:34:00,97.255,97.275,97.225,97.245,1486200010.0
2008-01-18 18:35:00,97.245,97.27,97.195,97.195,1120000002.0
2008-01-18 18:36:00,97.195,97.235,97.175,97.235,1423900008.0
2008-01-18 18:37:00,97.235,97.255,97.195,97.25,1386000002.0
2008-01-18 18:38:00,97.255,97.255,97.205,97.205,1287200015.0
2008-01-18 18:39:00,97.205,97.205,97.145,97.145,1347200004.0
2008-01-18 18:40:00,97.145,97.165,97.105,97.135,1238000004.0
2008-01-18 18:41:00,97.135,97.16,97.095,97.115,1368599999.0
2008-01-18 18:42:00,97.115,97.16,97.105,97.14,1479400000.0
2008-01-18 18:43:00,97.145,97.16,97.085,97.105,1162699997.0
2008-01-18 18:44:00,97.105,97.125,97.065,97.105,1139600001.0
2008-01-18 18:45:00,97.105,97.185,97.105,97.145,1364600000.0
2008-01-18 18:46:00,97.145,97.155,97.075,97.095,1409700009.0
2008-01-18 18:47:00,97.085,97.105,97.015,97.02,1213600000.0
2008-01-18 18:48:00,97.015,97.065,96.985,97.055,1324700001.0
2008-01-18 18:49:00,97.055,97.065,97.035,97.065,1060600000.0
2008-01-18 18:50:00,97.065,97.085,97.045,97.06,1079500000.0
2008-01-18 18:51:00,97.06,97.125,97.045,97.125,1043599998.0
2008-01-18 18:52:00,97.125,97.145,97.065,97.065,1020800000.0
2008-01-18 18:53:00,97.065,97.09,97.03,97.055,984400000.0
2008-01-18 18:54:00,97.055,97.08,97.045,97.065,1204399999.0
2008-01-18 18:55:00,97.065,97.075,96.985,97.015,1125199999.0
2008-01-18 18:56:00,97.015,97.055,96.97,97.025,993600000.0
2008-01-18 18:57:00,97.025,97.07,97.005,97.005,1146200000.0
2008-01-18 18:58:00,97.005,97.035,96.98,97.0,1231900000.0
2008-01-18 18:59:00,97.0,97.015,96.955,97.0,1138200000.0
2008-01-18 19:00:00,97.0,97.035,97.0,97.025,863600000.0
2008-01-18 19:01:00,97.025,97.075,97.02,97.065,1006400000.0
2008-01-18 19:02:00,97.065,97.125,97.035,97.125,1082000000.0
2008-01-18 19:03:00,97.125,97.135,97.095,97.12,923200000.0
2008-01-18 19:04:00,97.115,97.175,97.085,97.175,1066799999.0
2008-01-18 19:05:00,97.17,97.17,97.105,97.12,1163600000.0
2008-01-18 19:06:00,97.115,97.145,97.075,97.135,1094700000.0
2008-01-18 19:07:00,97.125,97.14,97.085,97.12,956000000.0
2008-01-18 19:08:00,97.12,97.195,97.105,97.19,925600000.0
2008-01-18 19:09:00,97.19,97.215,97.165,97.195,1150399999.0
2008-01-18 19:10:00,97.195,97.225,97.185,97.205,1049600000.0
2008-01-18 19:11:00,97.205,97.225,97.155,97.165,925400000.0
2008-01-18 19:12:00,97.155,97.175,97.135,97.165,1231400001.0
2008-01-18 19:13:00,97.165,97.165,97.115,97.135,696800000.0
2008-01-18 19:14:00,97.125,97.155,97.115,97.14,657900000.0
2008-01-18 19:15:00,97.14,97.155,97.115,97.12,716400000.0
2008-01-18 19:16:00,97.12,97.155,97.11,97.13,954900001.0
2008-01-18 19:17:00,97.135,97.19,97.135,97.175,896300001.0
2008-01-18 19:18:00,97.175,97.175,97.12,97.135,1207899998.0
2008-01-18 19:19:00,97.135,97.185,97.125,97.17,1130700002.0
2008-01-18 19:20:00,97.17,97.17,97.125,97.14,1066700003.0
2008-01-18 19:21:00,97.14,97.2,97.115,97.17,1057900000.0
2008-01-18 19:22:00,97.175,97.175,97.155,97.16,405200000.0
2008-01-18 19:23:00,97.16,97.19,97.155,97.165,736800000.0
2008-01-18 19:24:00,97.165,97.185,97.155,97.175,913100000.0
2008-01-18 19:25:00,97.175,97.195,97.175,97.195,780400000.0
2008-01-18 19:26:00,97.2,97.235,97.195,97.235,853600000.0
2008-01-18 19:27:00,97.235,97.25,97.225,97.235,1106400000.0
2008-01-18 19:28:00,97.235,97.295,97.225,97.285,1130399997.0
2008-01-18 19:29:00,97.285,97.35,97.285,97.325,1011600000.0
2008-01-18 19:30:00,97.325,97.33,97.295,97.305,1034400000.0
2008-01-18 19:31:00,97.305,97.31,97.225,97.27,966200000.0
2008-01-18 19:32:00,97.265,97.325,97.265,97.31,1048900000.0
2008-01-18 19:33:00,97.31,97.33,97.295,97.31,1032200001.0
2008-01-18 19:34:00,97.31,97.31,97.26,97.26,723300000.0
2008-01-18 19:35:00,97.26,97.285,97.235,97.235,761600000.0
2008-01-18 19:36:00,97.235,97.245,97.205,97.245,1051800003.0
2008-01-18 19:37:00,97.245,97.255,97.23,97.245,1134400000.0
2008-01-18 19:38:00,97.245,97.27,97.225,97.235,1000800000.0
2008-01-18 19:39:00,97.235,97.245,97.205,97.245,1174300012.0
2008-01-18 19:40:00,97.24,97.245,97.215,97.225,1012000000.0
2008-01-18 19:41:00,97.225,97.235,97.205,97.215,508000000.0
2008-01-18 19:42:00,97.215,97.225,97.205,97.225,546800000.0
2008-01-18 19:43:00,97.225,97.225,97.21,97.22,505100000.0
2008-01-18 19:44:00,97.225,97.225,97.205,97.215,620100000.0
2008-01-18 19:45:00,97.215,97.235,97.205,97.235,903600000.0
2008-01-18 19:46:00,97.245,97.245,97.175,97.195,1087200000.0
2008-01-18 19:47:00,97.185,97.195,97.17,97.18,681200000.0
2008-01-18 19:48:00,97.18,97.215,97.175,97.215,1070400009.0
2008-01-18 19:49:00,97.215,97.235,97.205,97.215,599600000.0
2008-01-18 19:50:00,97.215,97.23,97.19,97.19,821200000.0
2008-01-18 19:51:00,97.19,97.215,97.175,97.195,884500003.0
2008-01-18 19:52:00,97.205,97.215,97.18,97.195,727300000.0
2008-01-18 19:53:00,97.195,97.205,97.175,97.175,635100002.0
2008-01-18 19:54:00,97.18,97.21,97.175,97.21,359100000.0
2008-01-18 19:55:00,97.21,97.225,97.2,97.2,456600000.0
2008-01-18 19:56:00,97.2,97.235,97.185,97.19,484100000.0
2008-01-18 19:57:00,97.185,97.22,97.16,97.205,1159599998.0
2008-01-18 19:58:00,97.205,97.215,97.165,97.205,1000000002.0
2008-01-18 19:59:00,97.21,97.235,97.165,97.195,796100000.0
2008-01-18 20:00:00,97.195,97.235,97.155,97.215,977100000.0
2008-01-18 20:01:00,97.225,97.225,97.205,97.205,728400000.0
2008-01-18 20:02:00,97.205,97.25,97.2,97.235,904000000.0
2008-01-18 20:03:00,97.235,97.26,97.235,97.26,693700000.0
2008-01-18 20:04:00,97.26,97.275,97.245,97.27,757599999.0
2008-01-18 20:05:00,97.27,97.345,97.265,97.325,1116900000.0
2008-01-18 20:06:00,97.335,97.34,97.305,97.315,632600001.0
2008-01-18 20:07:00,97.315,97.315,97.26,97.26,577200001.0
2008-01-18 20:08:00,97.26,97.265,97.215,97.235,729700002.0
2008-01-18 20:09:00,97.235,97.24,97.205,97.215,618100000.0
2008-01-18 20:10:00,97.215,97.24,97.175,97.175,1058300000.0
2008-01-18 20:11:00,97.175,97.23,97.145,97.185,949799999.0
2008-01-18 20:12:00,97.185,97.19,97.155,97.18,777600000.0
2008-01-18 20:13:00,97.175,97.175,97.115,97.14,559900000.0
2008-01-18 20:14:00,97.14,97.185,97.14,97.16,848100000.0
2008-01-18 20:15:00,97.16,97.165,97.115,97.13,1013200000.0
2008-01-18 20:16:00,97.13,97.14,97.11,97.125,660000000.0
2008-01-18 20:17:00,97.125,97.165,97.115,97.12,563799999.0
2008-01-18 20:18:00,97.12,97.12,97.075,97.08,646800000.0
2008-01-18 20:19:00,97.08,97.115,97.065,97.085,1006800000.0
2008-01-18 20:20:00,97.085,97.125,97.085,97.115,488200000.0
2008-01-18 20:21:00,97.105,97.17,97.105,97.16,731600000.0
2008-01-18 20:22:00,97.155,97.19,97.145,97.16,1229200000.0
2008-01-18 20:23:00,97.165,97.18,97.115,97.125,927900002.0
2008-01-18 20:24:00,97.125,97.155,97.095,97.145,918400000.0
2008-01-18 20:25:00,97.145,97.165,97.105,97.165,980000000.0
2008-01-18 20:26:00,97.165,97.18,97.135,97.15,769300000.0
2008-01-18 20:27:00,97.145,97.165,97.125,97.125,513900002.0
2008-01-18 20:28:00,97.125,97.145,97.105,97.125,855900004.0
2008-01-18 20:29:00,97.125,97.13,97.105,97.115,958900000.0
2008-01-18 20:30:00,97.115,97.125,97.1,97.115,473600000.0
2008-01-18 20:31:00,97.115,97.135,97.115,97.13,1039200000.0
2008-01-18 20:32:00,97.13,97.145,97.125,97.125,631200000.0
2008-01-18 20:33:00,97.125,97.135,97.115,97.115,877200000.0
2008-01-18 20:34:00,97.115,97.115,97.06,97.095,1306000001.0
2008-01-18 20:35:00,97.095,97.105,97.075,97.075,667300000.0
2008-01-18 20:36:00,97.085,97.1,97.065,97.075,1220500002.0
2008-01-18 20:37:00,97.065,97.075,97.035,97.065,924000000.0
2008-01-18 20:38:00,97.065,97.085,97.055,97.07,996400000.0
2008-01-18 20:39:00,97.07,97.075,97.015,97.015,800400000.0
2008-01-18 20:40:00,97.025,97.045,97.005,97.025,984000000.0
2008-01-18 20:41:00,97.025,97.105,97.025,97.065,1162600000.0
2008-01-18 20:42:00,97.07,97.075,97.045,97.06,1419999999.0
2008-01-18 20:43:00,97.065,97.095,97.05,97.07,1080499999.0
2008-01-18 20:44:00,97.07,97.09,97.065,97.075,1117400000.0
2008-01-18 20:45:00,97.075,97.085,97.065,97.075,588899999.0
2008-01-18 20:46:00,97.075,97.14,97.075,97.125,817200000.0
2008-01-18 20:47:00,97.125,97.135,97.115,97.135,750200007.0
2008-01-18 20:48:00,97.135,97.14,97.125,97.14,640400000.0
2008-01-18 20:49:00,97.135,97.155,97.12,97.135,772099998.0
2008-01-18 20:50:00,97.135,97.155,97.135,97.145,488000000.0
2008-01-18 20:51:00,97.14,97.145,97.115,97.135,449500000.0
2008-01-18 20:52:00,97.135,97.135,97.095,97.095,879599995.0
2008-01-18 20:53:00,97.105,97.115,97.055,97.075,964900009.0
2008-01-18 20:54:00,97.075,97.08,97.045,97.075,769400003.0
2008-01-18 20:55:00,97.075,97.105,97.075,97.1,506100000.0
2008-01-18 20:56:00,97.105,97.13,97.095,97.1,1033600000.0
2008-01-18 20:57:00,97.1,97.105,97.095,97.105,248300000.0
2008-01-18 20:58:00,97.105,97.115,97.095,97.105,755699995.0
2008-01-18 20:59:00,97.105,97.11,97.085,97.11,471600000.0
2008-01-18 21:00:00,97.105,97.11,97.085,97.095,718300000.0
2008-01-18 21:01:00,97.095,97.1,97.045,97.075,812899998.0
2008-01-18 21:02:00,97.075,97.075,97.015,97.045,806200001.0
2008-01-18 21:03:00,97.055,97.095,97.05,97.085,664000000.0
2008-01-18 21:04:00,97.085,97.095,97.055,97.07,764800001.0
2008-01-18 21:05:00,97.065,97.095,97.045,97.085,861700000.0
2008-01-18 21:06:00,97.08,97.085,97.025,97.045,1050000000.0
2008-01-18 21:07:00,97.05,97.095,97.035,97.095,883800001.0
2008-01-18 21:08:00,97.095,97.095,97.055,97.095,977100000.0
2008-01-18 21:09:00,97.095,97.095,97.07,97.075,626100000.0
2008-01-18 21:10:00,97.075,97.105,97.065,97.065,1025800000.0
2008-01-18 21:11:00,97.06,97.06,97.045,97.045,417600000.0
2008-01-18 21:12:00,97.045,97.055,97.035,97.04,525900000.0
2008-01-18 21:13:00,97.04,97.055,97.035,97.055,397100000.0
2008-01-18 21:14:00,97.055,97.105,97.045,97.105,756100000.0
2008-01-18 21:15:00,97.105,97.13,97.095,97.115,698600001.0
2008-01-18 21:16:00,97.125,97.14,97.115,97.125,616900000.0
2008-01-18 21:17:00,97.125,97.135,97.085,97.085,856100000.0
2008-01-18 21:18:00,97.085,97.095,97.075,97.085,837300000.0
2008-01-18 21:19:00,97.075,97.11,97.075,97.08,342100000.0
2008-01-18 21:20:00,97.085,97.09,97.055,97.065,188800000.0
2008-01-18 21:21:00,97.065,97.075,97.035,97.04,318400000.0
2008-01-18 21:22:00,97.04,97.055,97.005,97.02,365599999.0
2008-01-18 21:23:00,97.015,97.035,97.005,97.01,286400000.0
2008-01-18 21:24:00,97.015,97.045,97.01,97.045,150100000.0
2008-01-18 21:25:00,97.045,97.06,97.03,97.04,118600000.0
2008-01-18 21:26:00,97.035,97.07,97.0,97.0,122300000.0
2008-01-18 21:27:00,97.0,97.0,96.965,96.995,773100000.0
2008-01-18 21:28:00,96.995,97.0,96.975,96.975,437400000.0
2008-01-18 21:29:00,96.975,96.99,96.955,96.97,323200000.0
2008-01-18 21:30:00,96.97,96.98,96.96,96.97,314700000.0
2008-01-18 21:31:00,96.975,96.985,96.875,96.895,510900000.0
2008-01-18 21:32:00,96.895,96.94,96.875,96.94,379100000.0
2008-01-18 21:33:00,96.945,96.945,96.915,96.93,292300000.0
2008-01-18 21:34:00,96.935,96.99,96.905,96.965,425500000.0
2008-01-18 21:35:00,96.965,96.985,96.955,96.975,443600000.0
2008-01-18 21:36:00,96.975,97.0,96.97,96.985,370800000.0
2008-01-18 21:37:00,96.985,97.0,96.97,97.0,245100000.0
2008-01-18 21:38:00,97.0,97.025,96.985,97.02,146100000.0
2008-01-18 21:39:00,97.025,97.025,97.0,97.005,48800000.0
2008-01-18 21:40:00,97.005,97.015,96.975,97.01,264200000.0
2008-01-18 21:41:00,97.01,97.015,96.995,97.005,294700000.0
2008-01-18 21:42:00,97.01,97.02,97.0,97.01,242800000.0
2008-01-18 21:43:00,97.01,97.035,97.01,97.015,39800000.0
2008-01-18 21:44:00,97.015,97.025,97.0,97.0,72000000.0
2008-01-18 21:45:00,97.005,97.025,97.0,97.005,222300000.0
2008-01-18 21:46:00,97.005,97.05,97.005,97.035,442700000.0
2008-01-18 21:47:00,97.04,97.05,97.015,97.015,241900000.0
2008-01-18 21:48:00,97.025,97.03,96.975,96.98,338200000.0
2008-01-18 21:49:00,96.98,97.005,96.965,97.005,158700000.0
2008-01-18 21:50:00,97.005,97.01,96.985,96.985,340200000.0
2008-01-18 21:51:00,96.99,97.0,96.96,96.97,481500000.0
2008-01-18 21:52:00,96.975,96.99,96.965,96.98,421700000.0
2008-01-18 21:53:00,96.98,96.985,96.97,96.97,452200000.0
2008-01-18 21:54:00,96.97,96.985,96.955,96.97,378700000.0
2008-01-18 21:55:00,96.975,96.985,96.97,96.98,365100000.0
2008-01-18 21:56:00,96.98,97.035,96.98,97.025,731300000.0
2008-01-18 21:57:00,97.035,97.04,97.01,97.015,801500000.0
2008-01-18 21:58:00,97.015,97.015,96.99,97.005,742800000.0
2008-01-18 21:59:00,97.005,97.025,96.995,97.025,745000000.0
2008-01-18 22:00:00,97.025,97.06,97.02,97.03,400500000.0
2008-01-18 22:01:00,97.03,97.04,96.985,96.985,598500000.0
2008-01-18 22:02:00,96.995,97.025,96.985,97.005,333700000.0
2008-01-18 22:03:00,97.005,97.015,96.975,96.98,243000000.0
2008-01-18 22:04:00,96.98,97.015,96.97,97.01,347100000.0
2008-01-18 22:05:00,97.01,97.02,97.005,97.02,218000000.0
2008-01-18 22:06:00,97.02,97.025,97.005,97.025,156000000.0
2008-01-18 22:07:00,97.025,97.07,97.015,97.065,342200000.0
2008-01-18 22:08:00,97.065,97.08,97.04,97.04,526200000.0
2008-01-18 22:09:00,97.04,97.05,97.025,97.045,259000000.0
2008-01-18 22:10:00,97.045,97.075,97.045,97.055,478500000.0
2008-01-18 22:11:00,97.055,97.055,97.015,97.03,539200001.0
2008-01-18 22:12:00,97.015,97.05,97.005,97.045,485900000.0
2008-01-18 22:13:00,97.045,97.045,97.015,97.03,386900000.0
2008-01-18 22:14:00,97.03,97.065,97.015,97.02,557100000.0
2008-01-18 22:15:00,97.025,97.06,97.015,97.05,502400000.0
2008-01-18 22:16:00,97.05,97.05,97.015,97.035,410800000.0
2008-01-18 22:17:00,97.04,97.055,97.03,97.055,588300000.0
2008-01-18 22:18:00,97.055,97.07,97.035,97.07,694700000.0
2008-01-18 22:19:00,97.065,97.07,97.005,97.015,860300000.0
2008-01-18 22:20:00,97.015,97.045,96.99,97.03,836600000.0
2008-01-18 22:21:00,97.03,97.04,97.005,97.025,588000000.0
2008-01-18 22:22:00,97.025,97.04,97.01,97.02,570000000.0
2008-01-18 22:23:00,97.025,97.035,97.005,97.03,697200000.0
2008-01-18 22:24:00,97.03,97.03,97.025,97.025,268400000.0
2008-01-18 22:25:00,97.025,97.025,96.98,97.02,607900000.0
2008-01-18 22:26:00,97.02,97.03,96.985,97.015,637900000.0
2008-01-18 22:27:00,97.015,97.015,96.985,97.0,523800000.0
2008-01-18 22:28:00,97.005,97.01,96.985,96.985,678800000.0
2008-01-18 22:29:00,96.985,97.0,96.955,96.965,573600000.0
2008-01-18 22:30:00,96.99,97.03,96.965,97.01,769900000.0
2008-01-18 22:31:00,97.01,97.015,96.985,97.005,679500000.0
2008-01-18 22:32:00,97.005,97.005,96.975,96.995,551500000.0
2008-01-18 22:33:00,96.995,97.01,96.985,96.995,322800000.0
2008-01-18 22:34:00,96.995,97.01,96.995,97.0,281500000.0
2008-01-18 22:35:00,97.0,97.02,96.995,97.0,458300000.0
2008-01-18 22:36:00,97.005,97.005,96.975,96.99,471200000.0
2008-01-18 22:37:00,96.99,97.0,96.97,96.975,490000000.0
2008-01-18 22:38:00,96.98,96.985,96.975,96.985,262800000.0
2008-01-18 22:39:00,96.975,97.005,96.975,96.99,580700000.0
2008-01-18 22:40:00,96.995,97.0,96.96,96.965,549000000.0
2008-01-18 22:41:00,96.975,96.98,96.965,96.975,197800000.0
2008-01-18 22:42:00,96.98,96.98,96.95,96.96,501000000.0
2008-01-18 22:43:00,96.96,96.975,96.96,96.965,534000000.0
2008-01-18 22:44:00,96.965,96.97,96.94,96.945,998900000.0
2008-01-18 22:45:00,96.945,96.965,96.94,96.955,729600000.0
2008-01-18 22:46:00,96.96,96.985,96.955,96.985,560800000.0
2008-01-18 22:47:00,96.985,97.025,96.975,97.005,1092300000.0
2008-01-18 22:48:00,97.005,97.03,96.995,97.02,727299999.0
2008-01-18 22:49:00,97.02,97.025,96.995,97.01,729600000.0
2008-01-18 22:50:00,97.01,97.01,96.965,96.985,564000000.0
2008-01-18 22:51:00,96.98,96.985,96.965,96.965,575200000.0
2008-01-18 22:52:00,96.965,97.005,96.955,97.0,631300000.0
2008-01-18 22:53:00,97.0,97.015,96.99,97.0,455600000.0
2008-01-18 22:54:00,97.0,97.02,96.995,97.02,612400000.0
2008-01-18 22:55:00,97.02,97.055,97.0,97.015,749600000.0
2008-01-18 22:56:00,97.015,97.035,97.01,97.025,506400000.0
2008-01-18 22:57:00,97.025,97.025,96.945,96.945,619600000.0
2008-01-18 22:58:00,96.95,96.975,96.92,96.965,746100000.0
2008-01-18 22:59:00,96.965,96.99,96.955,96.965,988600000.0
2008-01-18 23:00:00,96.965,97.055,96.965,97.045,763400000.0
2008-01-18 23:01:00,97.012,97.012,96.993,97.001,297900000.0
2008-01-18 23:02:00,96.997,97.003,96.978,96.978,455899999.0
2008-01-18 23:03:00,96.975,96.995,96.975,96.979,240700001.0
2008-01-18 23:04:00,96.974,96.976,96.957,96.966,184800001.0
2008-01-18 23:05:00,96.956,96.96,96.943,96.951,265800002.0
2008-01-18 23:06:00,96.952,96.952,96.929,96.942,205600001.0
2008-01-18 23:07:00,96.949,96.962,96.934,96.951,248600000.0
2008-01-18 23:08:00,96.955,96.968,96.943,96.945,345200000.0
2008-01-18 23:09:00,96.941,96.964,96.937,96.951,473200001.0
2008-01-18 23:10:00,96.957,96.984,96.957,96.957,392700000.0
2008-01-18 23:11:00,96.969,96.98,96.949,96.96,382900000.0
2008-01-18 23:12:00,96.957,96.989,96.949,96.965,273700002.0
2008-01-18 23:13:00,96.975,96.993,96.972,96.988,159300000.0
2008-01-18 23:14:00,96.995,97.026,96.995,97.026,260599999.0
2008-01-18 23:15:00,97.029,97.033,97.015,97.022,313200002.0
2008-01-18 23:16:00,97.031,97.051,97.024,97.04,176500001.0
2008-01-18 23:17:00,97.045,97.068,97.045,97.053,352500001.0
2008-01-18 23:18:00,97.038,97.075,97.038,97.055,538700001.0
2008-01-18 23:19:00,97.053,97.072,97.037,97.037,598000002.0
2008-01-18 23:20:00,97.033,97.05,97.019,97.019,605800002.0
2008-01-18 23:21:00,97.025,97.025,97.005,97.012,215000000.0
2008-01-18 23:22:00,97.017,97.041,97.009,97.018,481300000.0
2008-01-18 23:23:00,97.02,97.042,96.998,97.023,580500002.0
2008-01-18 23:24:00,97.023,97.032,96.993,97.023,972100001.0
2008-01-18 23:25:00,97.012,97.041,97.012,97.04,473100001.0
2008-01-18 23:26:00,97.045,97.07,97.038,97.07,996100004.0
2008-01-18 23:27:00,97.069,97.103,97.069,97.098,875000002.0
2008-01-18 23:28:00,97.094,97.116,97.08,97.086,720400001.0
2008-01-18 23:29:00,97.077,97.107,97.066,97.075,1081100001.0
2008-01-18 23:30:00,97.072,97.082,97.053,97.071,582900002.0
2008-01-18 23:31:00,97.07,97.096,97.068,97.085,781599999.0
2008-01-18 23:32:00,97.085,97.111,97.076,97.084,642700000.0
2008-01-18 23:33:00,97.077,97.092,97.074,97.092,1043000000.0
2008-01-18 23:34:00,97.09,97.107,97.086,97.097,1071600004.0
2008-01-18 23:35:00,97.098,97.108,97.094,97.101,564999999.0
2008-01-18 23:36:00,97.092,97.096,97.06,97.089,362100001.0
2008-01-18 23:37:00,97.106,97.106,97.082,97.093,649200004.0
2008-01-18 23:38:00,97.096,97.101,97.086,97.093,590399999.0
2008-01-18 23:39:00,97.099,97.125,97.093,97.111,893200002.0
2008-01-18 23:40:00,97.12,97.138,97.107,97.131,1016900005.0
2008-01-18 23:41:00,97.131,97.15,97.119,97.142,835700001.0
2008-01-18 23:42:00,97.145,97.155,97.139,97.143,844900000.0
2008-01-18 23:43:00,97.145,97.163,97.141,97.155,771600001.0
2008-01-18 23:44:00,97.15,97.158,97.136,97.157,435700001.0
2008-01-18 23:45:00,97.155,97.168,97.141,97.155,886899998.0
2008-01-18 23:46:00,97.162,97.203,97.155,97.174,640900000.0
2008-01-18 23:47:00,97.175,97.181,97.163,97.172,678800000.0
2008-01-18 23:48:00,97.171,97.183,97.159,97.183,690500000.0
2008-01-18 23:49:00,97.186,97.199,97.178,97.188,1148300006.0
2008-01-18 23:50:00,97.188,97.201,97.181,97.194,1083699999.0
2008-01-18 23:51:00,97.202,97.217,97.2,97.207,589300000.0
2008-01-18 23:52:00,97.215,97.253,97.215,97.249,397000002.0
2008-01-18 23:53:00,97.251,97.259,97.239,97.257,511800001.0
2008-01-18 23:54:00,97.254,97.254,97.239,97.25,294800000.0
2008-01-18 23:55:00,97.252,97.258,97.24,97.254,469500000.0
2008-01-18 23:56:00,97.25,97.254,97.211,97.247,646900000.0
2008-01-18 23:57:00,97.253,97.263,97.248,97.263,478900000.0
2008-01-18 23:58:00,97.26,97.26,97.205,97.205,765599998.0
2008-01-18 23:59:00,97.201,97.218,97.197,97.204,747500002.0
2008-01-21 00:00:00,97.001,97.001,96.964,96.997,548100001.0
2008-01-21 00:01:00,96.967,97.003,96.967,97.001,723899998.0
2008-01-21 00:02:00,96.98,96.986,96.952,96.986,743100000.0
2008-01-21 00:03:00,96.965,97.004,96.96,96.967,896200002.0
2008-01-21 00:04:00,96.981,96.992,96.953,96.953,702300001.0
2008-01-21 00:05:00,96.982,97.004,96.949,96.99,285200001.0
2008-01-21 00:06:00,96.987,96.999,96.958,96.985,750200000.0
2008-01-21 00:07:00,96.967,96.993,96.967,96.973,421400001.0
2008-01-21 00:08:00,96.985,96.985,96.962,96.967,451900000.0
2008-01-21 00:09:00,96.958,96.986,96.958,96.972,614400001.0
2008-01-21 00:10:00,96.986,96.99,96.961,96.99,309300000.0
2008-01-21 00:11:00,96.97,96.993,96.939,96.97,204500000.0
2008-01-21 00:12:00,96.97,97.0,96.96,96.98,23500000.0
2008-01-21 00:13:00,96.98,97.0,96.98,97.0,18000000.0
2008-01-21 00:14:00,97.0,97.02,96.99,97.0,30500000.0
2008-01-21 00:15:00,97.0,97.02,97.0,97.02,32000000.0
2008-01-21 00:16:00,97.01,97.01,96.98,96.99,32000000.0
2008-01-21 00:17:00,96.99,97.0,96.99,97.0,24500000.0
2008-01-21 00:18:00,96.99,97.0,96.99,96.99,25000000.0
2008-01-21 00:19:00,96.99,97.0,96.92,96.98,29500000.0
2008-01-21 00:20:00,96.98,97.0,96.96,96.96,27000000.0
2008-01-21 00:21:00,96.96,96.97,96.95,96.96,28500000.0
2008-01-21 00:22:00,96.98,97.01,96.97,97.01,17000000.0
2008-01-21 00:23:00,97.01,97.03,96.99,97.03,31000000.0
2008-01-21 00:24:00,97.03,97.03,97.01,97.02,12500000.0
2008-01-21 00:25:00,97.02,97.05,96.95,97.05,15000000.0
2008-01-21 00:26:00,97.05,97.05,97.04,97.04,25500000.0
2008-01-21 00:27:00,97.04,97.05,97.03,97.05,37500000.0
2008-01-21 00:28:00,97.05,97.05,97.04,97.04,16500000.0
2008-01-21 00:29:00,97.04,97.04,97.03,97.03,11000000.0
2008-01-21 00:30:00,97.03,97.05,97.03,97.045,19000000.0
2008-01-21 00:31:00,97.045,97.07,97.035,97.05,24600000.0
2008-01-21 00:32:00,97.05,97.05,97.035,97.05,17400000.0
2008-01-21 00:33:00,97.05,97.05,96.985,97.03,116500000.0
2008-01-21 00:34:00,97.03,97.03,97.03,97.03,84600000.0
2008-01-21 00:35:00,97.025,97.045,97.015,97.025,76500000.0
2008-01-21 00:36:00,97.015,97.03,97.015,97.03,140300000.0
2008-01-21 00:37:00,97.025,97.055,97.015,97.045,84000000.0
2008-01-21 00:38:00,97.045,97.05,97.015,97.025,74500000.0
2008-01-21 00:39:00,97.03,97.03,97.005,97.025,68300000.0
2008-01-21 00:40:00,97.025,97.03,97.015,97.02,121600000.0
2008-01-21 00:41:00,97.02,97.05,97.01,97.04,118400000.0
2008-01-21 00:42:00,97.04,97.05,97.025,97.025,69800000.0
2008-01-21 00:43:00,97.03,97.03,97.0,97.015,89000000.0
2008-01-21 00:44:00,97.015,97.015,96.995,96.995,82500000.0
2008-01-21 00:45:00,97.015,97.015,96.99,96.99,259600000.0
2008-01-21 00:46:00,96.99,97.015,96.99,97.015,134500000.0
2008-01-21 00:47:00,97.015,97.025,96.99,97.025,158900000.0
2008-01-21 00:48:00,97.025,97.085,97.025,97.085,250100000.0
2008-01-21 00:49:00,97.075,97.095,97.055,97.07,56400000.0
2008-01-21 00:50:00,97.07,97.105,97.065,97.095,24800000.0
2008-01-21 00:51:00,97.105,97.105,97.09,97.09,15800000.0
2008-01-21 00:52:00,97.085,97.09,97.07,97.09,16400000.0
2008-01-21 00:53:00,97.09,97.1,97.065,97.085,36500000.0
2008-01-21 00:54:00,97.085,97.09,97.07,97.07,9800000.0
2008-01-21 00:55:00,97.07,97.085,97.065,97.08,9000000.0
2008-01-21 00:56:00,97.08,97.08,97.055,97.055,13400000.0
2008-01-21 00:57:00,97.055,97.07,97.055,97.07,7100000.0
2008-01-21 00:58:00,97.07,97.08,97.06,97.07,11700000.0
2008-01-21 00:59:00,97.07,97.11,97.07,97.105,13700000.0
2008-01-21 01:00:00,97.11,97.11,97.065,97.09,20700000.0
2008-01-21 01:01:00,97.09,97.095,97.055,97.085,134600000.0
2008-01-21 01:02:00,97.095,97.11,97.08,97.105,35000000.0
2008-01-21 01:03:00,97.095,97.11,97.085,97.085,27300000.0
2008-01-21 01:04:00,97.075,97.115,97.075,97.11,32600000.0
2008-01-21 01:05:00,97.115,97.115,97.025,97.035,238900000.0
2008-01-21 01:06:00,97.035,97.07,97.035,97.04,302400000.0
2008-01-21 01:07:00,97.05,97.065,97.04,97.055,49800000.0
2008-01-21 01:08:00,97.055,97.07,97.055,97.06,17000000.0
2008-01-21 01:09:00,97.06,97.07,97.045,97.065,44600000.0
2008-01-21 01:10:00,97.065,97.08,97.065,97.075,18200000.0
2008-01-21 01:11:00,97.075,97.1,97.075,97.095,208100000.0
2008-01-21 01:12:00,97.095,97.1,97.065,97.065,274300000.0
2008-01-21 01:13:00,97.065,97.085,97.055,97.085,314700000.0
2008-01-21 01:14:00,97.085,97.1,97.07,97.075,201300000.0
2008-01-21 01:15:00,97.07,97.075,97.05,97.07,530700000.0
2008-01-21 01:16:00,97.075,97.075,97.055,97.055,349800000.0
2008-01-21 01:17:00,97.055,97.065,97.045,97.055,455100000.0
2008-01-21 01:18:00,97.055,97.055,97.035,97.045,202300000.0
2008-01-21 01:19:00,97.045,97.045,97.03,97.045,418200000.0
2008-01-21 01:20:00,97.025,97.045,97.025,97.04,499300000.0
2008-01-21 01:21:00,97.04,97.045,97.04,97.045,308600000.0
2008-01-21 01:22:00,97.04,97.045,96.975,97.005,1142600000.0
2008-01-21 01:23:00,97.005,97.025,96.985,97.01,1145600000.0
2008-01-21 01:24:00,97.01,97.02,96.985,97.02,491300000.0
2008-01-21 01:25:00,97.02,97.02,96.995,97.02,620100000.0
2008-01-21 01:26:00,97.025,97.055,97.025,97.05,721600000.0
2008-01-21 01:27:00,97.05,97.105,97.035,97.05,1235400000.0
2008-01-21 01:28:00,97.05,97.05,97.025,97.025,751600000.0
2008-01-21 01:29:00,97.025,97.055,97.015,97.05,377200000.0
2008-01-21 01:30:00,97.05,97.055,97.025,97.045,122400000.0
2008-01-21 01:31:00,97.05,97.05,97.03,97.045,337000000.0
2008-01-21 01:32:00,97.045,97.055,97.045,97.055,184600000.0
2008-01-21 01:33:00,97.055,97.055,97.035,97.04,190000000.0
2008-01-21 01:34:00,97.04,97.05,97.04,97.045,60400000.0
2008-01-21 01:35:00,97.045,97.05,97.025,97.04,560000000.0
2008-01-21 01:36:00,97.04,97.06,97.025,97.055,599000000.0
2008-01-21 01:37:00,97.055,97.055,97.04,97.04,561600000.0
2008-01-21 01:38:00,97.055,97.06,97.035,97.04,292500000.0
2008-01-21 01:39:00,97.04,97.055,97.03,97.045,894500000.0
2008-01-21 01:40:00,97.045,97.06,97.04,97.055,505700000.0
2008-01-21 01:41:00,97.055,97.06,97.035,97.055,337300000.0
2008-01-21 01:42:00,97.055,97.065,97.055,97.055,233800000.0
2008-01-21 01:43:00,97.055,97.065,97.055,97.065,222700000.0
2008-01-21 01:44:00,97.065,97.065,97.03,97.055,865300000.0
2008-01-21 01:45:00,97.045,97.115,97.03,97.085,1324800003.0
2008-01-21 01:46:00,97.1,97.105,97.065,97.08,1126300000.0
2008-01-21 01:47:00,97.08,97.09,97.055,97.065,1291200000.0
2008-01-21 01:48:00,97.065,97.09,97.06,97.075,1143200000.0
2008-01-21 01:49:00,97.075,97.09,97.07,97.08,632800000.0
2008-01-21 01:50:00,97.08,97.11,97.08,97.095,724000000.0
2008-01-21 01:51:00,97.095,97.095,97.08,97.08,343200000.0
2008-01-21 01:52:00,97.08,97.085,97.055,97.075,748999999.0
2008-01-21 01:53:00,97.075,97.08,97.055,97.065,424600000.0
2008-01-21 01:54:00,97.065,97.07,97.015,97.045,559900000.0
2008-01-21 01:55:00,97.045,97.045,97.015,97.025,699400000.0
2008-01-21 01:56:00,97.035,97.04,97.025,97.04,274600000.0
2008-01-21 01:57:00,97.04,97.06,97.015,97.035,880300004.0
2008-01-21 01:58:00,97.035,97.05,97.035,97.04,554400000.0
2008-01-21 01:59:00,97.04,97.11,97.03,97.065,469300000.0
2008-01-21 02:00:00,97.065,97.105,97.065,97.095,821600000.0
2008-01-21 02:01:00,97.095,97.105,97.065,97.1,1186500001.0
2008-01-21 02:02:00,97.1,97.1,97.055,97.075,966400000.0
2008-01-21 02:03:00,97.07,97.075,97.035,97.04,1430000000.0
2008-01-21 02:04:00,97.035,97.06,97.035,97.04,622000000.0
2008-01-21 02:05:00,97.04,97.055,97.035,97.045,317300000.0
2008-01-21 02:06:00,97.045,97.055,97.01,97.015,530500000.0
2008-01-21 02:07:00,97.015,97.035,96.915,96.945,1429700000.0
2008-01-21 02:08:00,96.945,96.945,96.915,96.925,920600006.0
2008-01-21 02:09:00,96.925,96.97,96.925,96.94,1182500001.0
2008-01-21 02:10:00,96.94,96.985,96.915,96.97,887300001.0
2008-01-21 02:11:00,96.97,97.02,96.97,97.0,1678599998.0
2008-01-21 02:12:00,96.995,96.995,96.985,96.985,304200000.0
2008-01-21 02:13:00,96.985,96.985,96.935,96.955,829400000.0
2008-01-21 02:14:00,96.95,96.965,96.925,96.95,1277500002.0
2008-01-21 02:15:00,96.945,96.965,96.915,96.965,1373100000.0
2008-01-21 02:16:00,96.965,96.965,96.91,96.925,1282400000.0
2008-01-21 02:17:00,96.925,96.935,96.905,96.925,1008200000.0
2008-01-21 02:18:00,96.935,96.965,96.925,96.96,1746699998.0
2008-01-21 02:19:00,96.96,96.975,96.925,96.965,1583599989.0
2008-01-21 02:20:00,96.965,96.99,96.94,96.96,1157500000.0
2008-01-21 02:21:00,96.955,96.955,96.91,96.935,922100000.0
2008-01-21 02:22:00,96.935,96.94,96.855,96.865,1166100000.0
2008-01-21 02:23:00,96.865,96.885,96.845,96.855,1112900000.0
2008-01-21 02:24:00,96.865,96.865,96.84,96.845,471200002.0
2008-01-21 02:25:00,96.845,96.875,96.835,96.845,396200002.0
2008-01-21 02:26:00,96.845,96.845,96.805,96.81,384100000.0
2008-01-21 02:27:00,96.81,96.865,96.81,96.835,124000000.0
2008-01-21 02:28:00,96.835,96.835,96.775,96.78,569700000.0
2008-01-21 02:29:00,96.78,96.83,96.765,96.825,1228899997.0
2008-01-21 02:30:00,96.825,96.835,96.795,96.805,450100002.0
2008-01-21 02:31:00,96.805,96.835,96.795,96.815,798000007.0
2008-01-21 02:32:00,96.805,96.805,96.78,96.8,541100000.0
2008-01-21 02:33:00,96.8,96.84,96.785,96.825,953699990.0
2008-01-21 02:34:00,96.83,96.855,96.825,96.845,1454499999.0
2008-01-21 02:35:00,96.845,96.855,96.835,96.85,1226400000.0
2008-01-21 02:36:00,96.85,96.855,96.8,96.825,1165600000.0
2008-01-21 02:37:00,96.825,96.835,96.815,96.825,1019100000.0
2008-01-21 02:38:00,96.825,96.845,96.815,96.84,629500000.0
2008-01-21 02:39:00,96.845,96.875,96.825,96.875,586800001.0
2008-01-21 02:40:00,96.875,96.915,96.855,96.905,946199999.0
2008-01-21 02:41:00,96.91,96.935,96.875,96.9,1748200000.0
2008-01-21 02:42:00,96.9,96.9,96.855,96.855,925700000.0
2008-01-21 02:43:00,96.855,96.905,96.855,96.9,886800000.0
2008-01-21 02:44:00,96.9,96.915,96.88,96.895,1036000000.0
2008-01-21 02:45:00,96.895,96.905,96.875,96.905,746900000.0
2008-01-21 02:46:00,96.905,96.92,96.885,96.9,1084500001.0
2008-01-21 02:47:00,96.9,96.92,96.89,96.895,641700000.0
2008-01-21 02:48:00,96.905,96.91,96.875,96.905,335000001.0
2008-01-21 02:49:00,96.905,96.905,96.88,96.9,103800000.0
2008-01-21 02:50:00,96.9,96.915,96.89,96.905,72900000.0
2008-01-21 02:51:00,96.905,96.915,96.905,96.905,570100000.0
2008-01-21 02:52:00,96.905,96.925,96.905,96.915,217700000.0
2008-01-21 02:53:00,96.915,96.935,96.905,96.925,342600003.0
2008-01-21 02:54:00,96.925,96.945,96.885,96.94,1174900000.0
2008-01-21 02:55:00,96.935,96.94,96.905,96.935,518900000.0
2008-01-21 02:56:00,96.935,96.945,96.915,96.92,550599999.0
2008-01-21 02:57:00,96.92,96.94,96.915,96.925,702700001.0
2008-01-21 02:58:00,96.93,96.93,96.905,96.915,444400000.0
2008-01-21 02:59:00,96.915,96.92,96.855,96.865,645000000.0
2008-01-21 03:00:00,96.865,96.9,96.835,96.845,733400000.0
2008-01-21 03:01:00,96.845,96.855,96.795,96.795,975300000.0
2008-01-21 03:02:00,96.795,96.84,96.795,96.84,1240600000.0
2008-01-21 03:03:00,96.84,96.885,96.84,96.875,1537200000.0
2008-01-21 03:04:00,96.87,96.9,96.87,96.87,1038000000.0
2008-01-21 03:05:00,96.87,96.91,96.87,96.885,318600000.0
2008-01-21 03:06:00,96.89,96.905,96.88,96.905,783500000.0
2008-01-21 03:07:00,96.905,96.92,96.875,96.905,856300002.0
2008-01-21 03:08:00,96.895,96.92,96.835,96.865,1061099999.0
2008-01-21 03:09:00,96.865,96.885,96.85,96.88,624800000.0
2008-01-21 03:10:00,96.88,96.9,96.875,96.875,965699999.0
2008-01-21 03:11:00,96.875,96.89,96.855,96.885,543499999.0
2008-01-21 03:12:00,96.885,96.9,96.87,96.87,1172900001.0
2008-01-21 03:13:00,96.87,96.89,96.865,96.875,675100002.0
2008-01-21 03:14:00,96.875,96.885,96.855,96.86,999000007.0
2008-01-21 03:15:00,96.865,96.885,96.82,96.825,1017400007.0
2008-01-21 03:16:00,96.82,96.855,96.82,96.855,687000001.0
2008-01-21 03:17:00,96.845,96.865,96.845,96.86,352499999.0
2008-01-21 03:18:00,96.855,96.87,96.845,96.87,345400006.0
2008-01-21 03:19:00,96.87,96.905,96.865,96.905,601399988.0
2008-01-21 03:20:00,96.905,96.92,96.88,96.9,1087400013.0
2008-01-21 03:21:00,96.905,96.905,96.87,96.875,1308299997.0
2008-01-21 03:22:00,96.875,96.885,96.845,96.86,1468800000.0
2008-01-21 03:23:00,96.865,96.865,96.825,96.845,1118200003.0
2008-01-21 03:24:00,96.855,96.855,96.845,96.845,864899994.0
2008-01-21 03:25:00,96.845,96.845,96.81,96.84,1188099993.0
2008-01-21 03:26:00,96.835,96.855,96.83,96.835,358900000.0
2008-01-21 03:27:00,96.825,96.845,96.815,96.835,366800000.0
2008-01-21 03:28:00,96.835,96.87,96.835,96.845,193699998.0
2008-01-21 03:29:00,96.835,96.845,96.82,96.835,1408400000.0
2008-01-21 03:30:00,96.835,96.85,96.83,96.845,1059100000.0
2008-01-21 03:31:00,96.845,96.875,96.84,96.87,877500000.0
2008-01-21 03:32:00,96.86,96.875,96.845,96.86,959800000.0
2008-01-21 03:33:00,96.87,96.905,96.865,96.89,427700000.0
2008-01-21 03:34:00,96.885,96.915,96.885,96.91,527300000.0
2008-01-21 03:35:00,96.905,96.905,96.865,96.875,1071100000.0
2008-01-21 03:36:00,96.875,96.9,96.875,96.895,809600000.0
2008-01-21 03:37:00,96.895,96.895,96.875,96.89,651200000.0
2008-01-21 03:38:00,96.89,96.895,96.855,96.875,640900000.0
2008-01-21 03:39:00,96.855,96.875,96.855,96.875,703199999.0
2008-01-21 03:40:00,96.875,96.875,96.855,96.865,402100000.0
2008-01-21 03:41:00,96.87,96.87,96.85,96.87,268600001.0
2008-01-21 03:42:00,96.87,96.89,96.86,96.88,405200000.0
2008-01-21 03:43:00,96.88,96.88,96.88,96.88,143200000.0
2008-01-21 03:44:00,96.88,96.885,96.865,96.865,453100000.0
2008-01-21 03:45:00,96.865,96.88,96.865,96.865,268000000.0
2008-01-21 03:46:00,96.865,96.875,96.865,96.87,159800000.0
2008-01-21 03:47:00,96.87,96.87,96.855,96.87,259300000.0
2008-01-21 03:48:00,96.865,96.88,96.865,96.865,142400002.0
2008-01-21 03:49:00,96.865,96.87,96.855,96.87,235300001.0
2008-01-21 03:50:00,96.87,96.885,96.865,96.87,244600000.0
2008-01-21 03:51:00,96.87,96.875,96.855,96.87,232000001.0
2008-01-21 03:52:00,96.87,96.87,96.85,96.855,500999997.0
2008-01-21 03:53:00,96.855,96.88,96.855,96.875,397000001.0
2008-01-21 03:54:00,96.88,96.885,96.87,96.88,125900000.0
2008-01-21 03:55:00,96.88,96.88,96.855,96.865,228000001.0
2008-01-21 03:56:00,96.855,96.87,96.845,96.865,516700004.0
2008-01-21 03:57:00,96.86,96.86,96.815,96.815,310000001.0
2008-01-21 03:58:00,96.815,96.835,96.815,96.815,433500002.0
2008-01-21 03:59:00,96.815,96.825,96.815,96.82,375000000.0
2008-01-21 04:00:00,96.82,96.84,96.815,96.84,881000000.0
2008-01-21 04:01:00,96.845,96.845,96.825,96.835,659800000.0
2008-01-21 04:02:00,96.835,96.835,96.815,96.815,152000000.0
2008-01-21 04:03:00,96.815,96.825,96.81,96.815,304200000.0
2008-01-21 04:04:00,96.815,96.83,96.805,96.81,373800004.0
2008-01-21 04:05:00,96.805,96.82,96.805,96.82,310400004.0
2008-01-21 04:06:00,96.82,96.825,96.81,96.825,593900000.0
2008-01-21 04:07:00,96.82,96.82,96.805,96.805,223400000.0
2008-01-21 04:08:00,96.805,96.82,96.77,96.77,732800000.0
2008-01-21 04:09:00,96.77,96.785,96.74,96.75,1564300003.0
2008-01-21 04:10:00,96.75,96.755,96.725,96.74,1653099999.0
2008-01-21 04:11:00,96.74,96.765,96.73,96.75,1018299997.0
2008-01-21 04:12:00,96.75,96.77,96.73,96.765,478200004.0
2008-01-21 04:13:00,96.76,96.76,96.73,96.735,620300007.0
2008-01-21 04:14:00,96.735,96.735,96.715,96.73,452900000.0
2008-01-21 04:15:00,96.735,96.755,96.73,96.74,454500002.0
2008-01-21 04:16:00,96.745,96.75,96.73,96.745,510800000.0
2008-01-21 04:17:00,96.75,96.765,96.725,96.75,474700004.0
2008-01-21 04:18:00,96.75,96.755,96.735,96.745,1068200000.0
2008-01-21 04:19:00,96.745,96.765,96.735,96.745,321000000.0
2008-01-21 04:20:00,96.745,96.765,96.745,96.755,497900000.0
2008-01-21 04:21:00,96.755,96.765,96.745,96.755,765800006.0
2008-01-21 04:22:00,96.755,96.8,96.755,96.8,321199997.0
2008-01-21 04:23:00,96.78,96.805,96.78,96.8,120199998.0
2008-01-21 04:24:00,96.8,96.805,96.78,96.785,174300000.0
2008-01-21 04:25:00,96.79,96.8,96.745,96.77,928399999.0
2008-01-21 04:26:00,96.77,96.77,96.745,96.755,523500000.0
2008-01-21 04:27:00,96.76,96.77,96.745,96.75,431699999.0
2008-01-21 04:28:00,96.755,96.755,96.695,96.705,765900000.0
2008-01-21 04:29:00,96.71,96.72,96.675,96.695,1070699999.0
2008-01-21 04:30:00,96.705,96.76,96.695,96.725,1463100002.0
2008-01-21 04:31:00,96.73,96.73,96.665,96.705,1284900000.0
2008-01-21 04:32:00,96.705,96.755,96.695,96.755,1203800004.0
2008-01-21 04:33:00,96.755,96.765,96.695,96.71,1570800007.0
2008-01-21 04:34:00,96.71,96.72,96.695,96.71,727200000.0
2008-01-21 04:35:00,96.705,96.715,96.69,96.71,1317200004.0
2008-01-21 04:36:00,96.71,96.77,96.705,96.715,747900000.0
2008-01-21 04:37:00,96.715,96.745,96.685,96.735,682600001.0
2008-01-21 04:38:00,96.735,96.735,96.715,96.735,371699995.0
2008-01-21 04:39:00,96.725,96.755,96.705,96.745,801699994.0
2008-01-21 04:40:00,96.735,96.775,96.735,96.755,916499991.0
2008-01-21 04:41:00,96.755,96.785,96.745,96.77,767300000.0
2008-01-21 04:42:00,96.77,96.785,96.77,96.77,662400000.0
2008-01-21 04:43:00,96.77,96.77,96.755,96.77,310700000.0
2008-01-21 04:44:00,96.765,96.78,96.76,96.77,425800000.0
2008-01-21 04:45:00,96.77,96.77,96.77,96.77,290400000.0
2008-01-21 04:46:00,96.77,96.77,96.745,96.77,255500000.0
2008-01-21 04:47:00,96.77,96.81,96.755,96.755,391200000.0
2008-01-21 04:48:00,96.755,96.81,96.75,96.755,520800000.0
2008-01-21 04:49:00,96.755,96.755,96.735,96.735,198900000.0
2008-01-21 04:50:00,96.735,96.745,96.73,96.745,692000000.0
2008-01-21 04:51:00,96.745,96.75,96.74,96.745,552000000.0
2008-01-21 04:52:00,96.745,96.755,96.745,96.745,185600000.0
2008-01-21 04:53:00,96.745,96.75,96.735,96.74,178499999.0
2008-01-21 04:54:00,96.74,96.75,96.735,96.745,227200001.0
2008-01-21 04:55:00,96.745,96.75,96.74,96.745,251300000.0
2008-01-21 04:56:00,96.745,96.75,96.74,96.75,221500000.0
2008-01-21 04:57:00,96.755,96.785,96.755,96.785,525100000.0
2008-01-21 04:58:00,96.78,96.79,96.775,96.78,275500000.0
2008-01-21 04:59:00,96.78,96.785,96.765,96.765,177100000.0
2008-01-21 05:00:00,96.775,96.79,96.775,96.775,616300000.0
2008-01-21 05:01:00,96.775,96.785,96.755,96.775,683600000.0
2008-01-21 05:02:00,96.755,96.775,96.745,96.745,505699992.0
2008-01-21 05:03:00,96.745,96.785,96.745,96.78,902099992.0
2008-01-21 05:04:00,96.78,96.78,96.755,96.755,637700001.0
2008-01-21 05:05:00,96.755,96.77,96.755,96.77,375800002.0
2008-01-21 05:06:00,96.77,96.77,96.75,96.77,262599998.0
2008-01-21 05:07:00,96.755,96.77,96.755,96.765,343300003.0
2008-01-21 05:08:00,96.765,96.765,96.76,96.765,642400000.0
2008-01-21 05:09:00,96.765,96.765,96.75,96.765,553100000.0
2008-01-21 05:10:00,96.765,96.77,96.75,96.77,368099997.0
2008-01-21 05:11:00,96.77,96.805,96.77,96.805,415200000.0
2008-01-21 05:12:00,96.805,96.805,96.77,96.77,724000000.0
2008-01-21 05:13:00,96.77,96.78,96.76,96.775,527000001.0
2008-01-21 05:14:00,96.76,96.79,96.76,96.775,764200003.0
2008-01-21 05:15:00,96.775,96.785,96.775,96.78,334400000.0
2008-01-21 05:16:00,96.78,96.78,96.755,96.77,618700001.0
2008-01-21 05:17:00,96.755,96.775,96.755,96.77,300700001.0
2008-01-21 05:18:00,96.77,96.775,96.765,96.775,429700000.0
2008-01-21 05:19:00,96.775,96.775,96.765,96.775,308800000.0
2008-01-21 05:20:00,96.775,96.785,96.755,96.78,500400000.0
2008-01-21 05:21:00,96.78,96.79,96.78,96.785,445600000.0
2008-01-21 05:22:00,96.785,96.79,96.765,96.775,766000000.0
2008-01-21 05:23:00,96.775,96.79,96.765,96.79,534800000.0
2008-01-21 05:24:00,96.79,96.79,96.755,96.755,1026300001.0
2008-01-21 05:25:00,96.755,96.775,96.755,96.77,762100000.0
2008-01-21 05:26:00,96.77,96.77,96.76,96.765,536800000.0
2008-01-21 05:27:00,96.765,96.78,96.755,96.78,564200001.0
2008-01-21 05:28:00,96.78,96.78,96.755,96.775,254700001.0
2008-01-21 05:29:00,96.775,96.785,96.755,96.78,455800000.0
2008-01-21 05:30:00,96.78,96.785,96.765,96.765,820000000.0
2008-01-21 05:31:00,96.765,96.77,96.71,96.72,1020899999.0
2008-01-21 05:32:00,96.72,96.72,96.695,96.695,1138499996.0
2008-01-21 05:33:00,96.695,96.725,96.695,96.71,1268399998.0
2008-01-21 05:34:00,96.705,96.71,96.695,96.695,410500002.0
2008-01-21 05:35:00,96.7,96.75,96.695,96.725,1387900010.0
2008-01-21 05:36:00,96.73,96.77,96.715,96.765,1510400008.0
2008-01-21 05:37:00,96.765,96.765,96.735,96.745,646700004.0
2008-01-21 05:38:00,96.745,96.795,96.745,96.795,934600000.0
2008-01-21 05:39:00,96.795,96.82,96.775,96.79,963700001.0
2008-01-21 05:40:00,96.79,96.82,96.78,96.805,1061400000.0
2008-01-21 05:41:00,96.81,96.83,96.805,96.82,1340800000.0
2008-01-21 05:42:00,96.82,96.855,96.82,96.855,410900000.0
2008-01-21 05:43:00,96.855,96.855,96.81,96.81,336400000.0
2008-01-21 05:44:00,96.815,96.855,96.805,96.855,882600003.0
2008-01-21 05:45:00,96.855,96.855,96.835,96.845,574000000.0
2008-01-21 05:46:00,96.84,96.845,96.835,96.835,572000000.0
2008-01-21 05:47:00,96.835,96.85,96.815,96.815,533000000.0
2008-01-21 05:48:00,96.815,96.815,96.755,96.765,875500000.0
2008-01-21 05:49:00,96.765,96.78,96.755,96.77,424900000.0
2008-01-21 05:50:00,96.77,96.78,96.75,96.75,600900000.0
2008-01-21 05:51:00,96.75,96.755,96.71,96.715,911699997.0
2008-01-21 05:52:00,96.72,96.74,96.715,96.725,1098200000.0
2008-01-21 05:53:00,96.72,96.73,96.695,96.715,1444800005.0
2008-01-21 05:54:00,96.715,96.745,96.715,96.735,1031500000.0
2008-01-21 05:55:00,96.735,96.74,96.705,96.705,671300000.0
2008-01-21 05:56:00,96.705,96.715,96.665,96.715,1463500001.0
2008-01-21 05:57:00,96.715,96.72,96.69,96.705,1147099997.0
2008-01-21 05:58:00,96.705,96.73,96.68,96.69,953100000.0
2008-01-21 05:59:00,96.695,96.695,96.65,96.68,1124600005.0
2008-01-21 06:00:00,96.68,96.685,96.625,96.67,1043700000.0
2008-01-21 06:01:00,96.67,96.69,96.655,96.675,843099994.0
2008-01-21 06:02:00,96.675,96.695,96.665,96.665,1389399994.0
2008-01-21 06:03:00,96.665,96.69,96.665,96.685,818699998.0
2008-01-21 06:04:00,96.685,96.715,96.675,96.695,633500000.0
2008-01-21 06:05:00,96.695,96.715,96.68,96.695,1324900000.0
2008-01-21 06:06:00,96.695,96.715,96.675,96.68,1485199996.0
2008-01-21 06:07:00,96.68,96.7,96.665,96.69,1687300000.0
2008-01-21 06:08:00,96.69,96.705,96.655,96.675,1209200001.0
2008-01-21 06:09:00,96.675,96.7,96.655,96.69,1082800006.0
2008-01-21 06:10:00,96.695,96.705,96.68,96.685,633800001.0
2008-01-21 06:11:00,96.685,96.73,96.685,96.715,697500001.0
2008-01-21 06:12:00,96.73,96.74,96.715,96.735,333900000.0
2008-01-21 06:13:00,96.745,96.745,96.72,96.725,564899998.0
2008-01-21 06:14:00,96.725,96.75,96.72,96.75,1027300005.0
2008-01-21 06:15:00,96.75,96.75,96.705,96.725,1090000006.0
2008-01-21 06:16:00,96.725,96.745,96.72,96.735,989200000.0
2008-01-21 06:17:00,96.735,96.755,96.735,96.745,736899999.0
2008-01-21 06:18:00,96.745,96.745,96.74,96.74,326200000.0
2008-01-21 06:19:00,96.74,96.755,96.735,96.745,370800002.0
2008-01-21 06:20:00,96.745,96.75,96.735,96.745,734600002.0
2008-01-21 06:21:00,96.745,96.76,96.735,96.75,424900011.0
2008-01-21 06:22:00,96.75,96.75,96.735,96.74,742000002.0
2008-01-21 06:23:00,96.745,96.745,96.715,96.72,1825400001.0
2008-01-21 06:24:00,96.725,96.755,96.705,96.75,1709600004.0
2008-01-21 06:25:00,96.75,96.755,96.715,96.715,663400002.0
2008-01-21 06:26:00,96.73,96.76,96.73,96.745,1540900001.0
2008-01-21 06:27:00,96.745,96.745,96.725,96.725,600700002.0
2008-01-21 06:28:00,96.725,96.75,96.725,96.735,838300000.0
2008-01-21 06:29:00,96.74,96.745,96.725,96.74,725400000.0
2008-01-21 06:30:00,96.735,96.75,96.73,96.74,757899998.0
2008-01-21 06:31:00,96.74,96.755,96.735,96.75,657800003.0
2008-01-21 06:32:00,96.755,96.795,96.745,96.745,1128100006.0
2008-01-21 06:33:00,96.75,96.775,96.745,96.77,1053400006.0
2008-01-21 06:34:00,96.77,96.78,96.755,96.765,699600012.0
2008-01-21 06:35:00,96.765,96.78,96.745,96.76,1088700007.0
2008-01-21 06:36:00,96.76,96.78,96.73,96.755,1205899994.0
2008-01-21 06:37:00,96.755,96.78,96.735,96.735,523399999.0
2008-01-21 06:38:00,96.735,96.75,96.725,96.735,706600004.0
2008-01-21 06:39:00,96.735,96.745,96.72,96.73,1028899998.0
2008-01-21 06:40:00,96.73,96.765,96.73,96.765,493400000.0
2008-01-21 06:41:00,96.765,96.765,96.735,96.76,387200001.0
2008-01-21 06:42:00,96.76,96.76,96.725,96.74,695799999.0
2008-01-21 06:43:00,96.74,96.745,96.725,96.735,455799998.0
2008-01-21 06:44:00,96.735,96.745,96.725,96.745,460300005.0
2008-01-21 06:45:00,96.745,96.77,96.745,96.765,451400001.0
2008-01-21 06:46:00,96.765,96.765,96.755,96.765,380800000.0
2008-01-21 06:47:00,96.765,96.765,96.725,96.73,662900000.0
2008-01-21 06:48:00,96.735,96.775,96.725,96.74,1261399998.0
2008-01-21 06:49:00,96.73,96.755,96.715,96.735,851300001.0
2008-01-21 06:50:00,96.715,96.75,96.715,96.745,651700000.0
2008-01-21 06:51:00,96.745,96.76,96.72,96.74,937600000.0
2008-01-21 06:52:00,96.74,96.74,96.715,96.74,776900001.0
2008-01-21 06:53:00,96.735,96.745,96.715,96.715,903799995.0
2008-01-21 06:54:00,96.715,96.725,96.69,96.715,1116700000.0
2008-01-21 06:55:00,96.715,96.735,96.7,96.715,750400003.0
2008-01-21 06:56:00,96.715,96.715,96.655,96.655,1323299999.0
2008-01-21 06:57:00,96.655,96.695,96.655,96.675,1269899998.0
2008-01-21 06:58:00,96.675,96.69,96.655,96.67,1194599993.0
2008-01-21 06:59:00,96.67,96.675,96.66,96.665,710800000.0
2008-01-21 07:00:00,96.665,96.7,96.635,96.65,447699998.0
2008-01-21 07:01:00,96.65,96.65,96.595,96.615,1336300002.0
2008-01-21 07:02:00,96.615,96.635,96.595,96.635,1138600001.0
2008-01-21 07:03:00,96.635,96.65,96.605,96.64,1085300003.0
2008-01-21 07:04:00,96.64,96.645,96.585,96.595,547300000.0
2008-01-21 07:05:00,96.595,96.64,96.595,96.625,791000000.0
2008-01-21 07:06:00,96.625,96.66,96.625,96.65,788700005.0
2008-01-21 07:07:00,96.645,96.66,96.64,96.66,526199997.0
2008-01-21 07:08:00,96.66,96.675,96.655,96.67,136200000.0
2008-01-21 07:09:00,96.675,96.68,96.66,96.675,296000000.0
2008-01-21 07:10:00,96.675,96.68,96.605,96.625,1070299994.0
2008-01-21 07:11:00,96.625,96.635,96.605,96.615,1067900003.0
2008-01-21 07:12:00,96.615,96.65,96.615,96.65,836800000.0
2008-01-21 07:13:00,96.655,96.655,96.615,96.63,659699997.0
2008-01-21 07:14:00,96.63,96.645,96.62,96.64,1167400000.0
2008-01-21 07:15:00,96.63,96.64,96.615,96.625,884899998.0
2008-01-21 07:16:00,96.625,96.635,96.595,96.6,1170699999.0
2008-01-21 07:17:00,96.6,96.62,96.595,96.615,353600004.0
2008-01-21 07:18:00,96.615,96.64,96.61,96.635,559000000.0
2008-01-21 07:19:00,96.635,96.64,96.63,96.635,206100004.0
2008-01-21 07:20:00,96.635,96.635,96.595,96.61,795800001.0
2008-01-21 07:21:00,96.605,96.61,96.595,96.61,381300000.0
2008-01-21 07:22:00,96.61,96.625,96.585,96.605,557200001.0
2008-01-21 07:23:00,96.595,96.6,96.585,96.59,417000000.0
2008-01-21 07:24:00,96.59,96.605,96.585,96.595,574199999.0
2008-01-21 07:25:00,96.595,96.61,96.585,96.61,304299998.0
2008-01-21 07:26:00,96.605,96.635,96.605,96.63,393400000.0
2008-01-21 07:27:00,96.63,96.645,96.63,96.64,871200001.0
2008-01-21 07:28:00,96.64,96.64,96.605,96.615,833600000.0
2008-01-21 07:29:00,96.615,96.63,96.605,96.625,683299998.0
2008-01-21 07:30:00,96.625,96.63,96.605,96.61,693799988.0
2008-01-21 07:31:00,96.61,96.615,96.585,96.615,752600001.0
2008-01-21 07:32:00,96.605,96.625,96.595,96.605,474000000.0
2008-01-21 07:33:00,96.615,96.645,96.61,96.62,495999999.0
2008-01-21 07:34:00,96.625,96.625,96.605,96.615,186200000.0
2008-01-21 07:35:00,96.615,96.625,96.595,96.615,473300000.0
2008-01-21 07:36:00,96.615,96.655,96.615,96.65,599499997.0
2008-01-21 07:37:00,96.65,96.675,96.605,96.665,1097999999.0
2008-01-21 07:38:00,96.665,96.685,96.64,96.675,789000000.0
2008-01-21 07:39:00,96.675,96.685,96.66,96.66,227300000.0
2008-01-21 07:40:00,96.66,96.67,96.64,96.64,834600000.0
2008-01-21 07:41:00,96.64,96.645,96.615,96.63,645900000.0
2008-01-21 07:42:00,96.64,96.645,96.625,96.645,382400000.0
2008-01-21 07:43:00,96.645,96.645,96.615,96.64,443100001.0
2008-01-21 07:44:00,96.64,96.645,96.635,96.645,257000000.0
2008-01-21 07:45:00,96.645,96.645,96.615,96.645,656400000.0
2008-01-21 07:46:00,96.645,96.645,96.605,96.63,975100000.0
2008-01-21 07:47:00,96.63,96.675,96.625,96.675,1420899996.0
2008-01-21 07:48:00,96.675,96.68,96.655,96.675,976599998.0
2008-01-21 07:49:00,96.675,96.76,96.665,96.74,1608300001.0
2008-01-21 07:50:00,96.735,96.745,96.715,96.73,684199994.0
2008-01-21 07:51:00,96.725,96.725,96.68,96.68,1267699999.0
2008-01-21 07:52:00,96.665,96.705,96.655,96.69,1560000006.0
2008-01-21 07:53:00,96.69,96.71,96.675,96.675,2128100000.0
2008-01-21 07:54:00,96.675,96.715,96.655,96.665,1201600001.0
2008-01-21 07:55:00,96.66,96.69,96.65,96.675,1876900000.0
2008-01-21 07:56:00,96.675,96.695,96.665,96.685,1595199987.0
2008-01-21 07:57:00,96.685,96.725,96.675,96.675,1400200000.0
2008-01-21 07:58:00,96.685,96.71,96.665,96.67,1129900003.0
2008-01-21 07:59:00,96.67,96.69,96.665,96.69,1230000000.0
2008-01-21 08:00:00,96.685,96.685,96.66,96.685,1474500000.0
2008-01-21 08:01:00,96.685,96.685,96.655,96.655,1273999998.0
2008-01-21 08:02:00,96.655,96.655,96.625,96.635,1494399993.0
2008-01-21 08:03:00,96.63,96.675,96.6,96.675,1929099989.0
2008-01-21 08:04:00,96.675,96.675,96.615,96.635,1436100007.0
2008-01-21 08:05:00,96.635,96.65,96.615,96.63,1344200003.0
2008-01-21 08:06:00,96.625,96.64,96.615,96.63,1103299997.0
2008-01-21 08:07:00,96.63,96.63,96.585,96.615,957499997.0
2008-01-21 08:08:00,96.615,96.625,96.55,96.625,1291600002.0
2008-01-21 08:09:00,96.62,96.635,96.615,96.625,1442600000.0
2008-01-21 08:10:00,96.625,96.655,96.605,96.645,773900002.0
2008-01-21 08:11:00,96.645,96.65,96.62,96.62,750100001.0
2008-01-21 08:12:00,96.62,96.64,96.615,96.615,1221700003.0
2008-01-21 08:13:00,96.625,96.64,96.615,96.63,1428700001.0
2008-01-21 08:14:00,96.625,96.635,96.605,96.63,1254900008.0
2008-01-21 08:15:00,96.635,96.665,96.625,96.66,1181000000.0
2008-01-21 08:16:00,96.66,96.67,96.625,96.665,1843799999.0
2008-01-21 08:17:00,96.665,96.685,96.655,96.665,1704600005.0
2008-01-21 08:18:00,96.665,96.68,96.655,96.665,1167699998.0
2008-01-21 08:19:00,96.665,96.665,96.645,96.65,1513600000.0
2008-01-21 08:20:00,96.65,96.655,96.625,96.645,1862000000.0
2008-01-21 08:21:00,96.645,96.645,96.605,96.625,1365600003.0
2008-01-21 08:22:00,96.625,96.625,96.595,96.61,1491100010.0
2008-01-21 08:23:00,96.595,96.605,96.585,96.6,1240100000.0
2008-01-21 08:24:00,96.6,96.61,96.585,96.595,1063899992.0
2008-01-21 08:25:00,96.595,96.645,96.595,96.64,1535699999.0
2008-01-21 08:26:00,96.63,96.66,96.625,96.635,1406599994.0
2008-01-21 08:27:00,96.625,96.645,96.625,96.645,636800009.0
2008-01-21 08:28:00,96.645,96.66,96.64,96.65,352700000.0
2008-01-21 08:29:00,96.65,96.67,96.63,96.635,1554600009.0
2008-01-21 08:30:00,96.645,96.65,96.615,96.62,1408200023.0
2008-01-21 08:31:00,96.62,96.63,96.615,96.625,906200001.0
2008-01-21 08:32:00,96.63,96.63,96.595,96.61,855399991.0
2008-01-21 08:33:00,96.61,96.625,96.595,96.595,899599992.0
2008-01-21 08:34:00,96.6,96.615,96.595,96.61,485499995.0
2008-01-21 08:35:00,96.615,96.625,96.575,96.595,789699996.0
2008-01-21 08:36:00,96.595,96.6,96.585,96.595,972499997.0
2008-01-21 08:37:00,96.595,96.6,96.58,96.58,1068800000.0
2008-01-21 08:38:00,96.58,96.6,96.575,96.595,964699999.0
2008-01-21 08:39:00,96.595,96.605,96.585,96.605,981099995.0
2008-01-21 08:40:00,96.595,96.635,96.595,96.625,922999999.0
2008-01-21 08:41:00,96.625,96.635,96.62,96.625,930400000.0
2008-01-21 08:42:00,96.63,96.64,96.595,96.61,1536200012.0
2008-01-21 08:43:00,96.61,96.63,96.605,96.61,1176400003.0
2008-01-21 08:44:00,96.6,96.6,96.52,96.545,1778600000.0
2008-01-21 08:45:00,96.54,96.555,96.49,96.55,799700002.0
2008-01-21 08:46:00,96.55,96.55,96.48,96.48,1831500001.0
2008-01-21 08:47:00,96.48,96.48,96.44,96.445,1447500000.0
2008-01-21 08:48:00,96.455,96.48,96.415,96.455,1567999998.0
2008-01-21 08:49:00,96.455,96.485,96.445,96.47,1433599992.0
2008-01-21 08:50:00,96.475,96.475,96.445,96.455,1462300003.0
2008-01-21 08:51:00,96.455,96.455,96.43,96.445,576900002.0
2008-01-21 08:52:00,96.445,96.455,96.36,96.365,1252700002.0
2008-01-21 08:53:00,96.365,96.4,96.365,96.38,563500001.0
2008-01-21 08:54:00,96.37,96.43,96.365,96.425,1173499996.0
2008-01-21 08:55:00,96.425,96.43,96.355,96.38,1268000000.0
2008-01-21 08:56:00,96.38,96.405,96.31,96.335,623100000.0
2008-01-21 08:57:00,96.345,96.395,96.335,96.375,936300000.0
2008-01-21 08:58:00,96.375,96.41,96.365,96.395,1446599997.0
2008-01-21 08:59:00,96.395,96.44,96.395,96.44,1148000000.0
2008-01-21 09:00:00,96.44,96.465,96.37,96.37,1787300003.0
2008-01-21 09:01:00,96.37,96.395,96.345,96.365,1280799993.0
2008-01-21 09:02:00,96.355,96.4,96.355,96.38,1312500013.0
2008-01-21 09:03:00,96.385,96.425,96.385,96.415,968299990.0
2008-01-21 09:04:00,96.415,96.425,96.385,96.41,667099999.0
2008-01-21 09:05:00,96.415,96.43,96.385,96.395,1077599997.0
2008-01-21 09:06:00,96.395,96.43,96.385,96.4,1251100004.0
2008-01-21 09:07:00,96.395,96.445,96.395,96.43,943399995.0
2008-01-21 09:08:00,96.425,96.435,96.405,96.415,783100001.0
2008-01-21 09:09:00,96.415,96.42,96.395,96.415,598999999.0
2008-01-21 09:10:00,96.415,96.425,96.38,96.425,968100001.0
2008-01-21 09:11:00,96.41,96.455,96.405,96.435,462799999.0
2008-01-21 09:12:00,96.445,96.445,96.38,96.395,1427599993.0
2008-01-21 09:13:00,96.395,96.415,96.345,96.41,1418599999.0
2008-01-21 09:14:00,96.41,96.49,96.395,96.435,981100005.0
2008-01-21 09:15:00,96.435,96.475,96.425,96.44,363399999.0
2008-01-21 09:16:00,96.425,96.46,96.425,96.44,659899999.0
2008-01-21 09:17:00,96.445,96.475,96.425,96.475,702000001.0
2008-01-21 09:18:00,96.475,96.495,96.455,96.475,555700001.0
2008-01-21 09:19:00,96.48,96.53,96.47,96.53,563699999.0
2008-01-21 09:20:00,96.525,96.555,96.505,96.55,297899998.0
2008-01-21 09:21:00,96.55,96.57,96.52,96.525,1442599995.0
2008-01-21 09:22:00,96.525,96.54,96.515,96.525,837700005.0
2008-01-21 09:23:00,96.525,96.525,96.51,96.515,507900000.0
2008-01-21 09:24:00,96.515,96.515,96.485,96.495,516400001.0
2008-01-21 09:25:00,96.495,96.53,96.485,96.515,714500000.0
2008-01-21 09:26:00,96.515,96.53,96.51,96.525,684200000.0
2008-01-21 09:27:00,96.525,96.53,96.5,96.5,520400000.0
2008-01-21 09:28:00,96.5,96.515,96.495,96.51,255700000.0
2008-01-21 09:29:00,96.51,96.53,96.49,96.5,1073199999.0
2008-01-21 09:30:00,96.505,96.52,96.435,96.445,752100001.0
2008-01-21 09:31:00,96.445,96.45,96.395,96.405,1216000000.0
2008-01-21 09:32:00,96.405,96.43,96.345,96.365,864700002.0
2008-01-21 09:33:00,96.37,96.425,96.355,96.42,956900002.0
2008-01-21 09:34:00,96.42,96.44,96.415,96.43,385300000.0
2008-01-21 09:35:00,96.43,96.43,96.325,96.34,272392000.0
2008-01-21 09:36:00,96.34,96.34,96.285,96.305,981400001.0
2008-01-21 09:37:00,96.295,96.36,96.295,96.36,1290499992.0
2008-01-21 09:38:00,96.36,96.39,96.335,96.38,972199996.0
2008-01-21 09:39:00,96.38,96.42,96.375,96.42,1369299998.0
2008-01-21 09:40:00,96.42,96.43,96.355,96.355,1943699990.0
2008-01-21 09:41:00,96.355,96.375,96.305,96.325,1681699998.0
2008-01-21 09:42:00,96.325,96.365,96.305,96.35,1212899995.0
2008-01-21 09:43:00,96.35,96.375,96.325,96.325,1196599998.0
2008-01-21 09:44:00,96.33,96.335,96.29,96.295,948400001.0
2008-01-21 09:45:00,96.295,96.305,96.265,96.295,1138600001.0
2008-01-21 09:46:00,96.295,96.335,96.295,96.305,727899998.0
2008-01-21 09:47:00,96.305,96.335,96.265,96.325,1960800010.0
2008-01-21 09:48:00,96.325,96.35,96.32,96.335,710600002.0
2008-01-21 09:49:00,96.335,96.365,96.315,96.325,620700000.0
2008-01-21 09:50:00,96.33,96.34,96.305,96.33,636800000.0
2008-01-21 09:51:00,96.325,96.33,96.305,96.315,593500001.0
2008-01-21 09:52:00,96.31,96.36,96.31,96.335,591600000.0
2008-01-21 09:53:00,96.345,96.37,96.335,96.35,1251999989.0
2008-01-21 09:54:00,96.35,96.365,96.335,96.36,334100000.0
2008-01-21 09:55:00,96.365,96.37,96.33,96.33,435300000.0
2008-01-21 09:56:00,96.33,96.37,96.325,96.355,857199996.0
2008-01-21 09:57:00,96.345,96.38,96.3,96.33,1091000006.0
2008-01-21 09:58:00,96.33,96.355,96.295,96.32,1499099998.0
2008-01-21 09:59:00,96.32,96.385,96.32,96.385,1611100004.0
2008-01-21 10:00:00,96.385,96.385,96.295,96.335,1032700008.0
2008-01-21 10:01:00,96.33,96.345,96.27,96.28,1698699999.0
2008-01-21 10:02:00,96.29,96.29,96.225,96.255,1981400018.0
2008-01-21 10:03:00,96.255,96.305,96.255,96.295,1734800000.0
2008-01-21 10:04:00,96.295,96.345,96.265,96.295,1586900003.0
2008-01-21 10:05:00,96.295,96.325,96.28,96.3,1667700002.0
2008-01-21 10:06:00,96.295,96.315,96.275,96.28,1427500001.0
2008-01-21 10:07:00,96.28,96.31,96.27,96.29,879500000.0
2008-01-21 10:08:00,96.29,96.295,96.275,96.29,1074500000.0
2008-01-21 10:09:00,96.29,96.31,96.275,96.295,2070700001.0
2008-01-21 10:10:00,96.285,96.305,96.245,96.305,1649500004.0
2008-01-21 10:11:00,96.305,96.305,96.26,96.27,964700004.0
2008-01-21 10:12:00,96.27,96.285,96.25,96.255,596300000.0
2008-01-21 10:13:00,96.255,96.27,96.205,96.205,968000003.0
2008-01-21 10:14:00,96.205,96.215,96.115,96.155,1301800003.0
2008-01-21 10:15:00,96.155,96.17,96.115,96.14,1785100003.0
2008-01-21 10:16:00,96.135,96.21,96.135,96.21,1175200006.0
2008-01-21 10:17:00,96.205,96.215,96.155,96.165,2082700026.0
2008-01-21 10:18:00,96.17,96.18,96.135,96.135,1214200001.0
2008-01-21 10:19:00,96.135,96.175,96.13,96.165,1109100004.0
2008-01-21 10:20:00,96.16,96.19,96.145,96.175,1227700011.0
2008-01-21 10:21:00,96.175,96.195,96.11,96.11,1674499999.0
2008-01-21 10:22:00,96.2,96.21,96.13,96.21,1996300008.0
2008-01-21 10:23:00,96.025,96.065,96.025,96.045,1996300008.0
2008-01-21 10:24:00,96.05,96.105,96.045,96.105,1409000004.0
2008-01-21 10:25:00,96.105,96.115,96.07,96.09,1614100005.0
2008-01-21 10:26:00,96.09,96.09,95.995,96.025,1784499998.0
2008-01-21 10:27:00,96.025,96.055,96.01,96.015,1236600002.0
2008-01-21 10:28:00,96.015,96.055,96.015,96.035,1368200009.0
2008-01-21 10:29:00,96.035,96.045,96.03,96.04,552400000.0
2008-01-21 10:30:00,96.045,96.115,96.045,96.095,1982300010.0
2008-01-21 10:31:00,96.095,96.13,96.07,96.12,1496400004.0
2008-01-21 10:32:00,96.125,96.18,96.115,96.165,901000005.0
2008-01-21 10:33:00,96.165,96.185,96.145,96.155,980100002.0
2008-01-21 10:34:00,96.155,96.155,96.095,96.095,1024000000.0
2008-01-21 10:35:00,96.095,96.12,96.08,96.09,689200000.0
2008-01-21 10:36:00,96.09,96.135,96.075,96.125,1467700001.0
2008-01-21 10:37:00,96.125,96.155,96.115,96.13,1187500003.0
2008-01-21 10:38:00,96.13,96.155,96.115,96.15,445700000.0
2008-01-21 10:39:00,96.145,96.18,96.13,96.135,869100000.0
2008-01-21 10:40:00,96.13,96.155,96.095,96.11,957900000.0
2008-01-21 10:41:00,96.105,96.145,96.1,96.12,1507200003.0
2008-01-21 10:42:00,96.12,96.12,96.055,96.075,716600001.0
2008-01-21 10:43:00,96.075,96.085,96.03,96.04,1511600002.0
2008-01-21 10:44:00,96.045,96.06,96.03,96.035,1002299997.0
2008-01-21 10:45:00,96.035,96.05,96.025,96.025,589700001.0
2008-01-21 10:46:00,96.025,96.07,96.025,96.055,710700002.0
2008-01-21 10:47:00,96.055,96.095,96.045,96.085,1601099998.0
2008-01-21 10:48:00,96.08,96.095,96.045,96.065,1623899998.0
2008-01-21 10:49:00,96.055,96.095,96.055,96.09,1686000001.0
2008-01-21 10:50:00,96.09,96.095,96.055,96.08,1736800003.0
2008-01-21 10:51:00,96.085,96.085,96.05,96.065,1553899990.0
2008-01-21 10:52:00,96.065,96.065,96.025,96.055,1347300005.0
2008-01-21 10:53:00,96.055,96.085,96.055,96.065,1705300007.0
2008-01-21 10:54:00,96.19,96.19,96.15,96.17,2128700004.0
2008-01-21 10:55:00,96.085,96.195,96.08,96.165,2128700004.0
2008-01-21 10:56:00,96.17,96.235,96.15,96.235,1633900002.0
2008-01-21 10:57:00,96.24,96.245,96.205,96.215,1993199996.0
2008-01-21 10:58:00,96.15,96.17,96.13,96.14,1738799999.0
2008-01-21 10:59:00,96.235,96.345,96.235,96.345,1738799999.0
2008-01-21 11:00:00,96.35,96.365,96.245,96.245,1982600002.0
2008-01-21 11:01:00,96.245,96.245,96.225,96.235,1776700000.0
2008-01-21 11:02:00,96.235,96.315,96.23,96.305,1326400008.0
2008-01-21 11:03:00,96.305,96.305,96.275,96.285,1806700014.0
2008-01-21 11:04:00,96.285,96.3,96.265,96.295,1402100019.0
2008-01-21 11:05:00,96.29,96.31,96.275,96.285,1418900005.0
2008-01-21 11:06:00,96.285,96.345,96.27,96.345,1058900009.0
2008-01-21 11:07:00,96.345,96.345,96.305,96.32,603199999.0
2008-01-21 11:08:00,96.325,96.39,96.315,96.375,579100001.0
2008-01-21 11:09:00,96.375,96.385,96.335,96.34,1091100009.0
2008-01-21 11:10:00,96.35,96.365,96.315,96.315,855600009.0
2008-01-21 11:11:00,96.315,96.34,96.305,96.315,474600001.0
2008-01-21 11:12:00,96.315,96.325,96.245,96.245,491100007.0
2008-01-21 11:13:00,96.27,96.28,96.245,96.26,747800009.0
2008-01-21 11:14:00,96.26,96.26,96.23,96.25,476799998.0
2008-01-21 11:15:00,96.235,96.255,96.215,96.245,421600000.0
2008-01-21 11:16:00,96.245,96.265,96.235,96.255,872000003.0
2008-01-21 11:17:00,96.255,96.285,96.255,96.285,834100000.0
2008-01-21 11:18:00,96.285,96.29,96.225,96.225,506600000.0
2008-01-21 11:19:00,96.225,96.25,96.185,96.22,648200002.0
2008-01-21 11:20:00,96.215,96.23,96.195,96.2,1243100010.0
2008-01-21 11:21:00,96.2,96.215,96.185,96.195,863200001.0
2008-01-21 11:22:00,96.205,96.23,96.145,96.23,774600002.0
2008-01-21 11:23:00,96.23,96.255,96.17,96.18,848000003.0
2008-01-21 11:24:00,96.18,96.195,96.17,96.185,267800000.0
2008-01-21 11:25:00,96.185,96.195,96.155,96.155,775800001.0
2008-01-21 11:26:00,96.145,96.16,96.13,96.155,378100001.0
2008-01-21 11:27:00,96.155,96.155,96.115,96.135,200900000.0
2008-01-21 11:28:00,96.14,96.16,96.125,96.145,518000003.0
2008-01-21 11:29:00,96.15,96.22,96.15,96.21,154200000.0
2008-01-21 11:30:00,96.205,96.225,96.165,96.18,964900005.0
2008-01-21 11:31:00,96.18,96.225,96.155,96.185,1045600014.0
2008-01-21 11:32:00,96.195,96.195,96.125,96.125,1207100018.0
2008-01-21 11:33:00,96.125,96.165,96.12,96.145,204000000.0
2008-01-21 11:34:00,96.14,96.145,96.125,96.145,168200000.0
2008-01-21 11:35:00,96.145,96.16,96.095,96.105,804800007.0
2008-01-21 11:36:00,96.1,96.18,96.1,96.155,383500003.0
2008-01-21 11:37:00,96.14,96.215,96.125,96.165,852300007.0
2008-01-21 11:38:00,96.165,96.165,96.115,96.15,1447200001.0
2008-01-21 11:39:00,96.15,96.16,96.135,96.155,1169100014.0
2008-01-21 11:40:00,96.155,96.195,96.155,96.195,1582100006.0
2008-01-21 11:41:00,96.195,96.195,96.165,96.18,580000000.0
2008-01-21 11:42:00,96.175,96.18,96.155,96.165,1118000002.0
2008-01-21 11:43:00,96.165,96.18,96.155,96.155,780900008.0
2008-01-21 11:44:00,96.155,96.16,96.145,96.15,673800000.0
2008-01-21 11:45:00,96.15,96.155,96.135,96.145,1513100013.0
2008-01-21 11:46:00,96.145,96.15,96.125,96.135,858900000.0
2008-01-21 11:47:00,96.135,96.15,96.1,96.105,510300000.0
2008-01-21 11:48:00,96.105,96.145,96.105,96.135,1350500009.0
2008-01-21 11:49:00,96.13,96.15,96.125,96.125,833300001.0
2008-01-21 11:50:00,96.125,96.19,96.105,96.18,1204400005.0
2008-01-21 11:51:00,96.17,96.225,96.165,96.215,1003400003.0
2008-01-21 11:52:00,96.225,96.225,96.165,96.18,1545300006.0
2008-01-21 11:53:00,96.175,96.22,96.175,96.19,571400010.0
2008-01-21 11:54:00,96.19,96.195,96.145,96.18,537299997.0
2008-01-21 11:55:00,96.18,96.185,96.145,96.16,823400000.0
2008-01-21 11:56:00,96.165,96.23,96.145,96.23,521400000.0
2008-01-21 11:57:00,96.23,96.23,96.135,96.135,423799997.0
2008-01-21 11:58:00,96.145,96.175,96.135,96.15,652900004.0
2008-01-21 11:59:00,96.135,96.195,96.135,96.175,322400001.0
2008-01-21 12:00:00,96.175,96.175,96.135,96.135,268900002.0
2008-01-21 12:01:00,96.135,96.16,96.12,96.155,413300000.0
2008-01-21 12:02:00,96.155,96.16,96.135,96.15,422800001.0
2008-01-21 12:03:00,96.15,96.19,96.135,96.19,84800000.0
2008-01-21 12:04:00,96.195,96.225,96.185,96.19,72100000.0
2008-01-21 12:05:00,96.19,96.205,96.175,96.185,169600000.0
2008-01-21 12:06:00,96.185,96.185,96.155,96.175,254500000.0
2008-01-21 12:07:00,96.175,96.195,96.165,96.18,131900001.0
2008-01-21 12:08:00,96.175,96.185,96.12,96.13,600700001.0
2008-01-21 12:09:00,96.14,96.155,96.12,96.12,230300000.0
2008-01-21 12:10:00,96.12,96.145,96.105,96.105,520800000.0
2008-01-21 12:11:00,96.115,96.125,96.095,96.105,271400003.0
2008-01-21 12:12:00,96.115,96.115,96.065,96.07,1600800015.0
2008-01-21 12:13:00,96.075,96.115,96.07,96.11,942200005.0
2008-01-21 12:14:00,96.115,96.13,96.105,96.13,55100000.0
2008-01-21 12:15:00,96.13,96.175,96.12,96.155,402199999.0
2008-01-21 12:16:00,96.155,96.165,96.145,96.155,1436300005.0
2008-01-21 12:17:00,96.155,96.16,96.14,96.155,822400000.0
2008-01-21 12:18:00,96.155,96.16,96.14,96.15,775700000.0
2008-01-21 12:19:00,96.155,96.185,96.125,96.125,995800002.0
2008-01-21 12:20:00,96.125,96.15,96.115,96.14,832300006.0
2008-01-21 12:21:00,96.145,96.155,96.125,96.135,358900004.0
2008-01-21 12:22:00,96.125,96.155,96.115,96.14,442799997.0
2008-01-21 12:23:00,96.135,96.14,96.125,96.14,346700003.0
2008-01-21 12:24:00,96.14,96.16,96.125,96.125,75900000.0
2008-01-21 12:25:00,96.125,96.135,96.085,96.085,502100005.0
2008-01-21 12:26:00,96.085,96.12,96.075,96.115,937800013.0
2008-01-21 12:27:00,96.115,96.115,96.09,96.09,357400000.0
2008-01-21 12:28:00,96.09,96.09,96.055,96.065,1290700002.0
2008-01-21 12:29:00,96.055,96.085,96.055,96.065,1497200009.0
2008-01-21 12:30:00,96.08,96.09,96.055,96.09,566199999.0
2008-01-21 12:31:00,96.09,96.09,96.055,96.075,628300005.0
2008-01-21 12:32:00,96.07,96.08,96.065,96.065,258800000.0
2008-01-21 12:33:00,96.065,96.075,96.06,96.065,627600000.0
2008-01-21 12:34:00,96.065,96.105,96.055,96.08,740900000.0
2008-01-21 12:35:00,96.085,96.085,96.05,96.06,1381200007.0
2008-01-21 12:36:00,96.065,96.08,96.06,96.065,805400004.0
2008-01-21 12:37:00,96.065,96.07,96.055,96.065,741700000.0
2008-01-21 12:38:00,96.065,96.065,96.03,96.035,840200000.0
2008-01-21 12:39:00,96.035,96.075,96.035,96.06,1188899993.0
2008-01-21 12:40:00,96.065,96.075,96.055,96.055,1035500001.0
2008-01-21 12:41:00,96.055,96.06,96.045,96.055,505499999.0
2008-01-21 12:42:00,96.055,96.09,96.05,96.09,288700001.0
2008-01-21 12:43:00,96.09,96.09,96.06,96.065,517300002.0
2008-01-21 12:44:00,96.065,96.075,96.045,96.06,349700000.0
2008-01-21 12:45:00,96.06,96.065,96.03,96.035,843799994.0
2008-01-21 12:46:00,96.035,96.06,96.02,96.045,331900003.0
2008-01-21 12:47:00,96.045,96.085,96.045,96.06,1299500002.0
2008-01-21 12:48:00,96.06,96.08,96.015,96.03,964999998.0
2008-01-21 12:49:00,96.03,96.03,96.01,96.015,718399993.0
2008-01-21 12:50:00,96.015,96.015,95.99,95.99,934000001.0
2008-01-21 12:51:00,95.99,96.01,95.965,95.985,1122600001.0
2008-01-21 12:52:00,95.985,96.015,95.95,95.995,692400000.0
2008-01-21 12:53:00,96.0,96.02,95.98,96.015,862199997.0
2008-01-21 12:54:00,96.015,96.035,95.995,96.0,745499999.0
2008-01-21 12:55:00,96.0,96.03,96.0,96.015,831700000.0
2008-01-21 12:56:00,96.01,96.02,95.96,95.975,1130699996.0
2008-01-21 12:57:00,95.975,96.005,95.96,96.005,359100000.0
2008-01-21 12:58:00,96.0,96.005,95.98,96.0,1518700004.0
2008-01-21 12:59:00,96.005,96.055,96.0,96.005,1601899999.0
2008-01-21 13:00:00,96.005,96.03,95.995,96.005,1565400001.0
2008-01-21 13:01:00,95.995,96.005,95.905,95.955,1338500004.0
2008-01-21 13:02:00,95.955,95.98,95.925,95.925,1175600001.0
2008-01-21 13:03:00,95.925,95.975,95.925,95.945,1580899997.0
2008-01-21 13:04:00,95.945,96.04,95.935,95.965,1103300003.0
2008-01-21 13:05:00,95.965,95.97,95.88,95.88,999099999.0
2008-01-21 13:06:00,95.875,95.92,95.875,95.895,1676000005.0
2008-01-21 13:07:00,95.895,95.905,95.87,95.895,1069500001.0
2008-01-21 13:08:00,95.895,95.935,95.895,95.925,1035200004.0
2008-01-21 13:09:00,95.925,95.95,95.875,95.875,1520800009.0
2008-01-21 13:10:00,95.875,95.92,95.825,95.84,900000005.0
2008-01-21 13:11:00,95.835,95.895,95.795,95.805,979800005.0
2008-01-21 13:12:00,95.81,95.83,95.775,95.83,1715300002.0
2008-01-21 13:13:00,95.835,95.855,95.815,95.825,1294400003.0
2008-01-21 13:14:00,95.815,95.865,95.795,95.86,1785300004.0
2008-01-21 13:15:00,95.865,95.87,95.825,95.835,1019200000.0
2008-01-21 13:16:00,95.84,95.87,95.815,95.855,491500001.0
2008-01-21 13:17:00,95.855,95.885,95.845,95.875,785300000.0
2008-01-21 13:18:00,95.875,95.9,95.85,95.9,430700000.0
2008-01-21 13:19:00,95.9,95.95,95.885,95.95,906200002.0
2008-01-21 13:20:00,95.95,95.975,95.93,95.93,845599995.0
2008-01-21 13:21:00,95.93,95.995,95.925,95.95,584200000.0
2008-01-21 13:22:00,95.945,95.955,95.905,95.92,303600000.0
2008-01-21 13:23:00,95.91,95.935,95.885,95.89,716199999.0
2008-01-21 13:24:00,95.89,95.935,95.87,95.89,960900000.0
2008-01-21 13:25:00,95.895,95.935,95.875,95.925,157600001.0
2008-01-21 13:26:00,95.925,95.94,95.905,95.925,76600000.0
2008-01-21 13:27:00,95.925,95.94,95.905,95.92,620500000.0
2008-01-21 13:28:00,95.92,95.96,95.9,95.91,435500000.0
2008-01-21 13:29:00,95.91,95.925,95.845,95.865,772600000.0
2008-01-21 13:30:00,95.865,95.93,95.855,95.92,707200001.0
2008-01-21 13:31:00,95.92,95.98,95.92,95.955,303500000.0
2008-01-21 13:32:00,95.955,95.955,95.925,95.945,409100000.0
2008-01-21 13:33:00,95.94,95.98,95.935,95.965,528499998.0
2008-01-21 13:34:00,95.965,96.005,95.965,96.0,339200000.0
2008-01-21 13:35:00,96.0,96.02,95.97,95.975,91200000.0
2008-01-21 13:36:00,95.975,95.99,95.955,95.975,213100000.0
2008-01-21 13:37:00,95.975,95.995,95.96,95.975,149200000.0
2008-01-21 13:38:00,95.975,95.99,95.965,95.99,312100000.0
2008-01-21 13:39:00,95.99,96.02,95.965,95.975,450400000.0
2008-01-21 13:40:00,95.975,95.975,95.88,95.885,848400000.0
2008-01-21 13:41:00,95.885,95.89,95.755,95.81,1704100005.0
2008-01-21 13:42:00,95.81,95.835,95.805,95.81,727300011.0
2008-01-21 13:43:00,95.81,95.83,95.8,95.815,537500001.0
2008-01-21 13:44:00,95.825,95.83,95.805,95.825,759399996.0
2008-01-21 13:45:00,95.83,95.875,95.825,95.865,1214500004.0
2008-01-21 13:46:00,95.865,95.885,95.845,95.845,1188400001.0
2008-01-21 13:47:00,95.845,95.865,95.825,95.835,894800000.0
2008-01-21 13:48:00,95.835,95.85,95.815,95.84,1127800008.0
2008-01-21 13:49:00,95.84,95.905,95.84,95.865,470600001.0
2008-01-21 13:50:00,95.865,95.905,95.855,95.895,482499996.0
2008-01-21 13:51:00,95.905,95.935,95.875,95.915,675800000.0
2008-01-21 13:52:00,95.915,95.955,95.91,95.93,389500000.0
2008-01-21 13:53:00,95.93,95.935,95.855,95.855,1280299999.0
2008-01-21 13:54:00,95.855,95.875,95.855,95.855,1208900002.0
2008-01-21 13:55:00,95.86,95.89,95.845,95.885,1151500008.0
2008-01-21 13:56:00,95.885,95.885,95.835,95.86,730500005.0
2008-01-21 13:57:00,95.855,95.88,95.855,95.875,551000000.0
2008-01-21 13:58:00,95.875,95.895,95.855,95.875,1492700000.0
2008-01-21 13:59:00,95.875,95.895,95.87,95.895,1404500001.0
2008-01-21 14:00:00,95.89,95.935,95.89,95.905,870300000.0
2008-01-21 14:01:00,95.91,95.925,95.89,95.915,745400000.0
2008-01-21 14:02:00,95.91,95.915,95.85,95.86,848600002.0
2008-01-21 14:03:00,95.86,95.905,95.85,95.895,1015100001.0
2008-01-21 14:04:00,95.89,95.89,95.825,95.855,1407800003.0
2008-01-21 14:05:00,95.855,95.875,95.85,95.87,588699998.0
2008-01-21 14:06:00,95.87,95.92,95.87,95.915,290099999.0
2008-01-21 14:07:00,95.905,95.915,95.865,95.9,493299998.0
2008-01-21 14:08:00,95.9,95.92,95.885,95.92,933500003.0
2008-01-21 14:09:00,95.92,95.94,95.905,95.925,1228800006.0
2008-01-21 14:10:00,95.92,95.96,95.92,95.945,1974999998.0
2008-01-21 14:11:00,95.94,95.965,95.935,95.965,1465999998.0
2008-01-21 14:12:00,95.965,95.975,95.94,95.945,1980900003.0
2008-01-21 14:13:00,95.945,95.975,95.935,95.96,1320300000.0
2008-01-21 14:14:00,95.96,95.985,95.93,95.975,1666099999.0
2008-01-21 14:15:00,95.975,95.98,95.935,95.98,1156500003.0
2008-01-21 14:16:00,95.98,95.98,95.935,95.935,1968400001.0
2008-01-21 14:17:00,95.935,95.995,95.935,95.975,1314999994.0
2008-01-21 14:18:00,95.965,96.005,95.965,95.995,872900005.0
2008-01-21 14:19:00,96.0,96.035,95.995,96.01,1278300003.0
2008-01-21 14:20:00,96.01,96.065,96.005,96.05,885800006.0
2008-01-21 14:21:00,96.05,96.12,96.05,96.09,152000000.0
2008-01-21 14:22:00,96.09,96.095,96.005,96.005,709199999.0
2008-01-21 14:23:00,96.01,96.05,96.005,96.045,1134999999.0
2008-01-21 14:24:00,96.045,96.095,96.04,96.075,891700001.0
2008-01-21 14:25:00,96.085,96.115,96.06,96.08,740700000.0
2008-01-21 14:26:00,96.08,96.095,96.06,96.06,199400000.0
2008-01-21 14:27:00,96.06,96.085,96.035,96.055,999900004.0
2008-01-21 14:28:00,96.055,96.09,96.045,96.09,878299998.0
2008-01-21 14:29:00,96.09,96.17,96.07,96.17,734100003.0
2008-01-21 14:30:00,96.17,96.23,96.155,96.215,790000001.0
2008-01-21 14:31:00,96.22,96.225,96.11,96.125,1596599999.0
2008-01-21 14:32:00,96.125,96.145,96.095,96.135,1037300001.0
2008-01-21 14:33:00,96.14,96.14,96.065,96.08,942900004.0
2008-01-21 14:34:00,96.08,96.09,96.045,96.045,579399999.0
2008-01-21 14:35:00,96.04,96.05,95.995,96.015,580599994.0
2008-01-21 14:36:00,96.015,96.04,95.99,96.01,424200000.0
2008-01-21 14:37:00,96.01,96.065,96.01,96.065,771400007.0
2008-01-21 14:38:00,96.065,96.085,96.05,96.08,1005800006.0
2008-01-21 14:39:00,96.075,96.105,96.07,96.095,741200000.0
2008-01-21 14:40:00,96.095,96.15,96.075,96.14,1516299997.0
2008-01-21 14:41:00,96.14,96.175,96.13,96.155,1599400001.0
2008-01-21 14:42:00,96.155,96.155,96.115,96.125,1264300002.0
2008-01-21 14:43:00,96.13,96.13,96.105,96.11,581799999.0
2008-01-21 14:44:00,96.11,96.125,96.1,96.115,210800000.0
2008-01-21 14:45:00,96.11,96.12,96.075,96.08,430699996.0
2008-01-21 14:46:00,96.08,96.08,96.035,96.04,120600000.0
2008-01-21 14:47:00,96.04,96.08,96.035,96.075,527100000.0
2008-01-21 14:48:00,96.065,96.075,96.035,96.05,1326899987.0
2008-01-21 14:49:00,96.05,96.095,96.035,96.085,1521200002.0
2008-01-21 14:50:00,96.085,96.115,96.085,96.095,1082400000.0
2008-01-21 14:51:00,96.095,96.135,96.085,96.105,1727699999.0
2008-01-21 14:52:00,96.105,96.105,96.085,96.095,1952300006.0
2008-01-21 14:53:00,96.095,96.135,96.085,96.125,2054800004.0
2008-01-21 14:54:00,96.125,96.145,96.11,96.125,1509300009.0
2008-01-21 14:55:00,96.115,96.145,96.115,96.14,1176800003.0
2008-01-21 14:56:00,96.14,96.22,96.135,96.19,1873600006.0
2008-01-21 14:57:00,96.185,96.195,96.145,96.17,2011400004.0
2008-01-21 14:58:00,96.17,96.19,96.16,96.16,759499999.0
2008-01-21 14:59:00,96.16,96.17,96.145,96.145,1006700011.0
2008-01-21 15:00:00,96.165,96.165,96.13,96.135,110800000.0
2008-01-21 15:01:00,96.14,96.165,96.125,96.16,196300000.0
2008-01-21 15:02:00,96.16,96.18,96.145,96.165,1189400010.0
2008-01-21 15:03:00,96.165,96.165,96.15,96.155,424400000.0
2008-01-21 15:04:00,96.155,96.17,96.15,96.155,659300000.0
2008-01-21 15:05:00,96.155,96.16,96.145,96.155,962200000.0
2008-01-21 15:06:00,96.16,96.18,96.155,96.18,446000000.0
2008-01-21 15:07:00,96.18,96.215,96.175,96.205,1359300004.0
2008-01-21 15:08:00,96.205,96.225,96.185,96.22,980199996.0
2008-01-21 15:09:00,96.22,96.235,96.205,96.235,1779200001.0
2008-01-21 15:10:00,96.235,96.32,96.215,96.305,1902800005.0
2008-01-21 15:11:00,96.315,96.315,96.245,96.245,1381000000.0
2008-01-21 15:12:00,96.245,96.255,96.215,96.22,1796800003.0
2008-01-21 15:13:00,96.22,96.235,96.195,96.21,1333700005.0
2008-01-21 15:14:00,96.21,96.225,96.175,96.18,1440300009.0
2008-01-21 15:15:00,96.18,96.235,96.165,96.205,1788299998.0
2008-01-21 15:16:00,96.195,96.225,96.185,96.19,1829800008.0
2008-01-21 15:17:00,96.185,96.2,96.16,96.16,857600002.0
2008-01-21 15:18:00,96.16,96.18,96.135,96.165,1298700005.0
2008-01-21 15:19:00,96.165,96.175,96.135,96.14,965300003.0
2008-01-21 15:20:00,96.14,96.14,96.095,96.1,729600008.0
2008-01-21 15:21:00,96.105,96.105,96.065,96.075,948500005.0
2008-01-21 15:22:00,96.12,96.12,96.08,96.08,1466500008.0
2008-01-21 15:23:00,96.125,96.14,96.1,96.12,1466500008.0
2008-01-21 15:24:00,96.125,96.125,96.105,96.115,721500003.0
2008-01-21 15:25:00,96.115,96.135,96.105,96.125,1158700008.0
2008-01-21 15:26:00,96.125,96.185,96.105,96.175,1484799998.0
2008-01-21 15:27:00,96.175,96.185,96.135,96.145,1135900004.0
2008-01-21 15:28:00,96.145,96.15,96.12,96.125,640600001.0
2008-01-21 15:29:00,96.12,96.135,96.095,96.1,1444800003.0
2008-01-21 15:30:00,96.1,96.105,96.065,96.065,836400000.0
2008-01-21 15:31:00,96.065,96.09,96.065,96.07,1264400017.0
2008-01-21 15:32:00,96.07,96.1,96.055,96.075,1444100009.0
2008-01-21 15:33:00,96.075,96.085,96.045,96.065,613000002.0
2008-01-21 15:34:00,96.065,96.085,96.045,96.045,581900006.0
2008-01-21 15:35:00,96.05,96.065,96.025,96.045,1754700006.0
2008-01-21 15:36:00,96.04,96.065,96.015,96.065,921000007.0
2008-01-21 15:37:00,96.065,96.085,96.04,96.045,1127300001.0
2008-01-21 15:38:00,96.04,96.04,96.005,96.025,2105400018.0
2008-01-21 15:39:00,96.025,96.045,96.015,96.02,925100000.0
2008-01-21 15:40:00,96.02,96.045,96.015,96.035,712600000.0
2008-01-21 15:41:00,96.03,96.045,95.995,96.0,1711100004.0
2008-01-21 15:42:00,96.0,96.075,96.0,96.055,2021100006.0
2008-01-21 15:43:00,96.055,96.09,96.055,96.09,1460400006.0
2008-01-21 15:44:00,96.09,96.145,96.085,96.145,1585700007.0
2008-01-21 15:45:00,96.15,96.18,96.145,96.145,1595700006.0
2008-01-21 15:46:00,96.14,96.145,96.115,96.13,1383600001.0
2008-01-21 15:47:00,96.125,96.135,96.12,96.135,972800001.0
2008-01-21 15:48:00,96.135,96.165,96.135,96.155,897500000.0
2008-01-21 15:49:00,96.155,96.19,96.15,96.165,138800000.0
2008-01-21 15:50:00,96.165,96.18,96.135,96.145,478600001.0
2008-01-21 15:51:00,96.145,96.16,96.125,96.15,1052500001.0
2008-01-21 15:52:00,96.15,96.165,96.115,96.145,692000010.0
2008-01-21 15:53:00,96.14,96.165,96.14,96.165,304400000.0
2008-01-21 15:54:00,96.165,96.195,96.155,96.165,847199998.0
2008-01-21 15:55:00,96.16,96.195,96.155,96.165,498800007.0
2008-01-21 15:56:00,96.175,96.205,96.155,96.19,727099999.0
2008-01-21 15:57:00,96.2,96.215,96.185,96.205,35800000.0
2008-01-21 15:58:00,96.205,96.265,96.205,96.265,705100000.0
2008-01-21 15:59:00,96.265,96.27,96.225,96.225,897499997.0
2008-01-21 16:00:00,96.23,96.23,96.185,96.205,627300007.0
2008-01-21 16:01:00,96.205,96.205,96.135,96.135,858900011.0
2008-01-21 16:02:00,96.135,96.14,96.075,96.075,727700008.0
2008-01-21 16:03:00,96.08,96.13,96.08,96.12,293999998.0
2008-01-21 16:04:00,96.12,96.13,96.105,96.125,793600008.0
2008-01-21 16:05:00,96.125,96.13,96.11,96.12,304700006.0
2008-01-21 16:06:00,96.12,96.125,96.105,96.115,354800007.0
2008-01-21 16:07:00,96.115,96.13,96.115,96.125,229400000.0
2008-01-21 16:08:00,96.125,96.125,96.1,96.11,130800000.0
2008-01-21 16:09:00,96.11,96.125,96.1,96.1,404300001.0
2008-01-21 16:10:00,96.105,96.11,96.065,96.075,1038399992.0
2008-01-21 16:11:00,96.075,96.115,96.075,96.11,721099994.0
2008-01-21 16:12:00,96.11,96.11,96.06,96.08,1188000005.0
2008-01-21 16:13:00,96.08,96.115,96.065,96.08,1254499999.0
2008-01-21 16:14:00,96.08,96.095,96.07,96.075,1177100001.0
2008-01-21 16:15:00,96.085,96.085,96.055,96.065,1301200010.0
2008-01-21 16:16:00,96.065,96.075,96.055,96.07,370300003.0
2008-01-21 16:17:00,96.07,96.075,96.06,96.07,1423399999.0
2008-01-21 16:18:00,96.075,96.095,96.065,96.085,1161099999.0
2008-01-21 16:19:00,96.085,96.085,96.065,96.08,698800002.0
2008-01-21 16:20:00,96.08,96.1,96.075,96.085,908799999.0
2008-01-21 16:21:00,96.09,96.125,96.08,96.12,833600002.0
2008-01-21 16:22:00,96.12,96.125,96.1,96.105,427100000.0
2008-01-21 16:23:00,96.105,96.105,96.085,96.09,499000004.0
2008-01-21 16:24:00,96.09,96.1,96.08,96.095,388500003.0
2008-01-21 16:25:00,96.095,96.105,96.085,96.1,110000000.0
2008-01-21 16:26:00,96.1,96.1,96.055,96.07,404000001.0
2008-01-21 16:27:00,96.07,96.07,96.015,96.025,792100006.0
2008-01-21 16:28:00,96.025,96.035,96.015,96.025,1002300006.0
2008-01-21 16:29:00,96.025,96.035,96.015,96.035,912400000.0
2008-01-21 16:30:00,96.035,96.035,96.005,96.025,857300007.0
2008-01-21 16:31:00,96.025,96.045,96.01,96.03,1203300015.0
2008-01-21 16:32:00,96.03,96.03,95.985,95.99,715900004.0
2008-01-21 16:33:00,95.995,96.005,95.945,95.95,758600003.0
2008-01-21 16:34:00,95.95,95.955,95.915,95.94,755600004.0
2008-01-21 16:35:00,95.945,95.95,95.925,95.94,118500000.0
2008-01-21 16:36:00,95.94,95.94,95.905,95.925,352900001.0
2008-01-21 16:37:00,95.925,95.95,95.915,95.93,340400000.0
2008-01-21 16:38:00,95.93,95.95,95.915,95.945,293900000.0
2008-01-21 16:39:00,95.945,95.965,95.935,95.955,511700007.0
2008-01-21 16:40:00,95.955,95.995,95.955,95.99,64000000.0
2008-01-21 16:41:00,96.0,96.0,95.935,95.98,361700000.0
2008-01-21 16:42:00,95.98,95.99,95.96,95.985,516800007.0
2008-01-21 16:43:00,95.975,95.98,95.945,95.95,878900001.0
2008-01-21 16:44:00,95.95,95.965,95.925,95.945,393100000.0
2008-01-21 16:45:00,95.945,95.96,95.935,95.95,170200000.0
2008-01-21 16:46:00,95.95,95.955,95.93,95.935,183500000.0
2008-01-21 16:47:00,95.935,95.935,95.925,95.93,264000000.0
2008-01-21 16:48:00,95.93,95.935,95.885,95.92,757699999.0
2008-01-21 16:49:00,95.92,95.94,95.905,95.905,286400000.0
2008-01-21 16:50:00,95.905,95.955,95.905,95.95,243000000.0
2008-01-21 16:51:00,95.95,95.98,95.935,95.955,191200000.0
2008-01-21 16:52:00,95.96,95.985,95.955,95.975,171199998.0
2008-01-21 16:53:00,95.975,95.99,95.965,95.985,258399999.0
2008-01-21 16:54:00,95.995,96.0,95.985,95.995,124600000.0
2008-01-21 16:55:00,95.995,96.015,95.995,96.01,109300000.0
2008-01-21 16:56:00,96.01,96.03,96.0,96.005,1136499998.0
2008-01-21 16:57:00,96.01,96.04,96.005,96.015,1142200004.0
2008-01-21 16:58:00,96.015,96.035,96.0,96.0,807200004.0
2008-01-21 16:59:00,96.0,96.035,95.995,95.995,347300000.0
2008-01-21 17:00:00,95.995,96.005,95.965,95.995,1263500004.0
2008-01-21 17:01:00,95.995,96.01,95.95,95.965,1314100001.0
2008-01-21 17:02:00,95.965,95.965,95.935,95.945,1486900003.0
2008-01-21 17:03:00,95.945,95.96,95.895,95.925,1928300009.0
2008-01-21 17:04:00,95.93,95.945,95.895,95.92,1083500001.0
2008-01-21 17:05:00,95.925,95.94,95.915,95.935,1135700009.0
2008-01-21 17:06:00,95.935,95.945,95.905,95.935,1636500005.0
2008-01-21 17:07:00,95.945,95.96,95.925,95.96,1119700010.0
2008-01-21 17:08:00,95.96,95.985,95.945,95.975,214600001.0
2008-01-21 17:09:00,95.975,95.975,95.96,95.96,206300001.0
2008-01-21 17:10:00,95.96,95.97,95.935,95.935,357800007.0
2008-01-21 17:11:00,95.94,95.945,95.905,95.925,887400012.0
2008-01-21 17:12:00,95.92,95.93,95.9,95.92,1402400009.0
2008-01-21 17:13:00,95.92,95.945,95.915,95.945,1674700025.0
2008-01-21 17:14:00,95.935,95.96,95.935,95.96,1059000010.0
2008-01-21 17:15:00,95.955,95.975,95.935,95.96,1793300006.0
2008-01-21 17:16:00,95.96,95.965,95.935,95.945,1348900004.0
2008-01-21 17:17:00,95.945,95.985,95.94,95.975,873300001.0
2008-01-21 17:18:00,95.98,95.98,95.955,95.975,750300005.0
2008-01-21 17:19:00,95.975,95.975,95.935,95.945,1244700004.0
2008-01-21 17:20:00,95.945,95.955,95.925,95.93,623100002.0
2008-01-21 17:21:00,95.93,95.95,95.915,95.915,1039100013.0
2008-01-21 17:22:00,95.915,95.935,95.915,95.925,1199100002.0
2008-01-21 17:23:00,95.925,95.945,95.925,95.945,561300009.0
2008-01-21 17:24:00,95.945,95.965,95.935,95.955,965900008.0
2008-01-21 17:25:00,95.95,95.955,95.935,95.955,1206100002.0
2008-01-21 17:26:00,95.955,95.965,95.93,95.935,1097300000.0
2008-01-21 17:27:00,95.935,95.945,95.865,95.87,1716599999.0
2008-01-21 17:28:00,95.87,95.87,95.835,95.84,801000011.0
2008-01-21 17:29:00,95.84,95.855,95.815,95.835,811800005.0
2008-01-21 17:30:00,95.835,95.885,95.835,95.875,393000001.0
2008-01-21 17:31:00,95.875,95.895,95.865,95.87,643900006.0
2008-01-21 17:32:00,95.87,95.885,95.865,95.88,1355700011.0
2008-01-21 17:33:00,95.875,95.885,95.865,95.875,1407900018.0
2008-01-21 17:34:00,95.875,95.875,95.855,95.86,1272400002.0
2008-01-21 17:35:00,95.855,95.875,95.845,95.875,1446300004.0
2008-01-21 17:36:00,95.875,95.905,95.865,95.885,1354000000.0
2008-01-21 17:37:00,95.89,95.895,95.86,95.885,1448500005.0
2008-01-21 17:38:00,95.885,95.885,95.855,95.86,1005499997.0
2008-01-21 17:39:00,95.86,95.885,95.86,95.88,1210900001.0
2008-01-21 17:40:00,95.88,95.9,95.88,95.89,730499998.0
2008-01-21 17:41:00,95.89,95.9,95.87,95.89,915400001.0
2008-01-21 17:42:00,95.89,95.91,95.875,95.885,1316800010.0
2008-01-21 17:43:00,95.89,95.9,95.875,95.885,656600003.0
2008-01-21 17:44:00,95.885,95.905,95.885,95.895,561999998.0
2008-01-21 17:45:00,95.895,95.9,95.865,95.865,433600000.0
2008-01-21 17:46:00,95.865,95.895,95.86,95.895,1267899999.0
2008-01-21 17:47:00,95.89,95.91,95.89,95.9,820500003.0
2008-01-21 17:48:00,95.9,95.92,95.89,95.905,787699998.0
2008-01-21 17:49:00,95.91,95.91,95.87,95.895,935900010.0
2008-01-21 17:50:00,95.895,95.895,95.86,95.875,676800003.0
2008-01-21 17:51:00,95.875,95.88,95.845,95.865,954100005.0
2008-01-21 17:52:00,95.865,95.895,95.855,95.895,1096200003.0
2008-01-21 17:53:00,95.895,95.895,95.835,95.865,1141700003.0
2008-01-21 17:54:00,95.865,95.88,95.845,95.86,440200004.0
2008-01-21 17:55:00,95.865,95.875,95.815,95.87,134800000.0
2008-01-21 17:56:00,95.875,95.88,95.77,95.785,1249100001.0
2008-01-21 17:57:00,95.785,95.795,95.755,95.79,307900000.0
2008-01-21 17:58:00,95.79,95.81,95.775,95.785,260500000.0
2008-01-21 17:59:00,95.785,95.82,95.785,95.8,983499999.0
2008-01-21 18:00:00,95.8,95.855,95.8,95.82,1224600004.0
2008-01-21 18:01:00,95.825,95.85,95.825,95.83,421900003.0
2008-01-21 18:02:00,95.54,95.55,95.52,95.54,1923100001.0
2008-01-21 18:03:00,95.815,95.86,95.795,95.845,1923100001.0
2008-01-21 18:04:00,95.855,95.875,95.845,95.845,532900006.0
2008-01-21 18:05:00,95.855,95.86,95.815,95.845,1753599995.0
2008-01-21 18:06:00,95.845,95.86,95.83,95.86,536999997.0
2008-01-21 18:07:00,95.86,95.875,95.845,95.865,596400006.0
2008-01-21 18:08:00,95.865,95.89,95.85,95.875,567200009.0
2008-01-21 18:09:00,95.875,95.885,95.845,95.86,608000001.0
2008-01-21 18:10:00,95.86,95.88,95.84,95.875,1618300004.0
2008-01-21 18:11:00,95.88,95.88,95.845,95.845,1121500000.0
2008-01-21 18:12:00,95.835,95.845,95.775,95.785,1557399994.0
2008-01-21 18:13:00,95.775,95.79,95.735,95.75,1929399995.0
2008-01-21 18:14:00,95.75,95.81,95.745,95.81,761400004.0
2008-01-21 18:15:00,95.81,95.81,95.775,95.79,1236700010.0
2008-01-21 18:16:00,95.79,95.815,95.765,95.79,1045699999.0
2008-01-21 18:17:00,95.79,95.795,95.755,95.755,1341899998.0
2008-01-21 18:18:00,95.76,95.825,95.755,95.81,1975000001.0
2008-01-21 18:19:00,95.81,95.81,95.72,95.725,1485900004.0
2008-01-21 18:20:00,95.725,95.745,95.7,95.725,1725400000.0
2008-01-21 18:21:00,95.725,95.78,95.715,95.76,1978600002.0
2008-01-21 18:22:00,95.76,95.79,95.635,95.635,1128400000.0
2008-01-21 18:23:00,95.635,95.635,95.555,95.56,1453499999.0
2008-01-21 18:24:00,95.55,95.6,95.545,95.565,1164700003.0
2008-01-21 18:25:00,95.565,95.61,95.495,95.61,1217000006.0
2008-01-21 18:26:00,95.61,95.66,95.595,95.645,406800000.0
2008-01-21 18:27:00,95.645,95.65,95.605,95.64,581300000.0
2008-01-21 18:28:00,95.64,95.65,95.515,95.515,1203899997.0
2008-01-21 18:29:00,95.515,95.565,95.505,95.545,654300001.0
2008-01-21 18:30:00,95.545,95.615,95.545,95.585,816900001.0
2008-01-21 18:31:00,95.585,95.585,95.535,95.565,1484399997.0
2008-01-21 18:32:00,95.565,95.58,95.56,95.58,680400000.0
2008-01-21 18:33:00,95.585,95.595,95.565,95.585,809500005.0
2008-01-21 18:34:00,95.585,95.61,95.58,95.6,834400001.0
2008-01-21 18:35:00,95.6,95.605,95.585,95.6,532999997.0
2008-01-21 18:36:00,95.605,95.61,95.58,95.585,922600005.0
2008-01-21 18:37:00,95.58,95.585,95.555,95.575,876300001.0
2008-01-21 18:38:00,95.575,95.575,95.545,95.56,1557500029.0
2008-01-21 18:39:00,95.565,95.565,95.555,95.56,873200007.0
2008-01-21 18:40:00,95.56,95.56,95.54,95.55,840200000.0
2008-01-21 18:41:00,95.545,95.555,95.535,95.55,1036200001.0
2008-01-21 18:42:00,95.55,95.565,95.535,95.535,1584900017.0
2008-01-21 18:43:00,95.535,95.545,95.505,95.515,1282700025.0
2008-01-21 18:44:00,95.515,95.515,95.465,95.475,1591100002.0
2008-01-21 18:45:00,95.475,95.51,95.465,95.47,994400000.0
2008-01-21 18:46:00,95.465,95.475,95.435,95.465,659599997.0
2008-01-21 18:47:00,95.465,95.465,95.425,95.435,297600000.0
2008-01-21 18:48:00,95.435,95.455,95.425,95.445,257099999.0
2008-01-21 18:49:00,95.45,95.48,95.445,95.475,313799992.0
2008-01-21 18:50:00,95.475,95.48,95.46,95.47,453399997.0
2008-01-21 18:51:00,95.465,95.48,95.455,95.465,306499994.0
2008-01-21 18:52:00,95.465,95.48,95.445,95.465,388800000.0
2008-01-21 18:53:00,95.465,95.545,95.455,95.545,268199999.0
2008-01-21 18:54:00,95.545,95.575,95.535,95.57,1247600000.0
2008-01-21 18:55:00,95.57,95.605,95.545,95.555,1129500000.0
2008-01-21 18:56:00,95.555,95.555,95.465,95.465,1380000023.0
2008-01-21 18:57:00,95.475,95.495,95.41,95.455,892100007.0
2008-01-21 18:58:00,95.455,95.465,95.425,95.435,1077600004.0
2008-01-21 18:59:00,95.435,95.465,95.425,95.465,899300002.0
2008-01-21 19:00:00,95.465,95.505,95.455,95.495,874200011.0
2008-01-21 19:01:00,95.495,95.52,95.49,95.515,742999999.0
2008-01-21 19:02:00,95.515,95.545,95.515,95.54,548400004.0
2008-01-21 19:03:00,95.54,95.575,95.525,95.56,1034400001.0
2008-01-21 19:04:00,95.56,95.585,95.545,95.565,660600000.0
2008-01-21 19:05:00,95.565,95.585,95.555,95.575,892900001.0
2008-01-21 19:06:00,95.575,95.585,95.565,95.57,717700001.0
2008-01-21 19:07:00,95.575,95.575,95.525,95.525,633800003.0
2008-01-21 19:08:00,95.525,95.525,95.485,95.495,952600001.0
2008-01-21 19:09:00,95.495,95.495,95.42,95.43,1199000003.0
2008-01-21 19:10:00,95.43,95.49,95.425,95.49,1283100002.0
2008-01-21 19:11:00,95.495,95.505,95.49,95.505,297900000.0
2008-01-21 19:12:00,95.505,95.525,95.505,95.525,418400000.0
2008-01-21 19:13:00,95.525,95.54,95.505,95.525,290800002.0
2008-01-21 19:14:00,95.525,95.545,95.525,95.525,770900001.0
2008-01-21 19:15:00,95.54,95.54,95.495,95.505,597700000.0
2008-01-21 19:16:00,95.505,95.515,95.485,95.495,262500000.0
2008-01-21 19:17:00,95.49,95.495,95.475,95.495,605500000.0
2008-01-21 19:18:00,95.495,95.505,95.495,95.505,565000000.0
2008-01-21 19:19:00,95.495,95.53,95.485,95.525,957900003.0
2008-01-21 19:20:00,95.525,95.535,95.515,95.515,345700000.0
2008-01-21 19:21:00,95.51,95.54,95.51,95.515,275400000.0
2008-01-21 19:22:00,95.515,95.525,95.49,95.515,634900000.0
2008-01-21 19:23:00,95.515,95.53,95.495,95.495,422000000.0
2008-01-21 19:24:00,95.495,95.5,95.485,95.495,575700000.0
2008-01-21 19:25:00,95.49,95.515,95.485,95.495,569800000.0
2008-01-21 19:26:00,95.505,95.52,95.475,95.475,697200000.0
2008-01-21 19:27:00,95.47,95.47,95.445,95.46,465100001.0
2008-01-21 19:28:00,95.46,95.46,95.45,95.46,56000000.0
2008-01-21 19:29:00,95.46,95.465,95.44,95.44,125700000.0
2008-01-21 19:30:00,95.44,95.445,95.42,95.445,67700000.0
2008-01-21 19:31:00,95.445,95.455,95.435,95.455,57400000.0
2008-01-21 19:32:00,95.445,95.455,95.44,95.445,611900000.0
2008-01-21 19:33:00,95.455,95.48,95.445,95.48,36000000.0
2008-01-21 19:34:00,95.48,95.48,95.455,95.46,156500000.0
2008-01-21 19:35:00,95.46,95.47,95.445,95.455,125800000.0
2008-01-21 19:36:00,95.455,95.5,95.455,95.5,205300000.0
2008-01-21 19:37:00,95.5,95.515,95.49,95.49,117400000.0
2008-01-21 19:38:00,95.49,95.51,95.49,95.505,22400000.0
2008-01-21 19:39:00,95.51,95.53,95.49,95.51,223300000.0
2008-01-21 19:40:00,95.515,95.535,95.505,95.515,378299998.0
2008-01-21 19:41:00,95.515,95.52,95.495,95.495,419100000.0
2008-01-21 19:42:00,95.495,95.505,95.48,95.5,338900000.0
2008-01-21 19:43:00,95.5,95.515,95.5,95.515,143700000.0
2008-01-21 19:44:00,95.515,95.54,95.475,95.48,569200000.0
2008-01-21 19:45:00,95.475,95.52,95.465,95.52,658799999.0
2008-01-21 19:46:00,95.52,95.53,95.51,95.53,129000000.0
2008-01-21 19:47:00,95.52,95.545,95.52,95.54,44500000.0
2008-01-21 19:48:00,95.54,95.555,95.52,95.535,494500000.0
2008-01-21 19:49:00,95.535,95.565,95.515,95.56,188300000.0
2008-01-21 19:50:00,95.56,95.6,95.55,95.55,39200000.0
2008-01-21 19:51:00,95.55,95.57,95.525,95.525,357600000.0
2008-01-21 19:52:00,95.525,95.575,95.525,95.555,174600000.0
2008-01-21 19:53:00,95.545,95.56,95.545,95.555,170400000.0
2008-01-21 19:54:00,95.55,95.56,95.54,95.55,194200000.0
2008-01-21 19:55:00,95.545,95.56,95.535,95.545,627800000.0
2008-01-21 19:56:00,95.545,95.56,95.545,95.555,445900000.0
2008-01-21 19:57:00,95.55,95.575,95.545,95.565,280300000.0
2008-01-21 19:58:00,95.565,95.615,95.535,95.595,968599998.0
2008-01-21 19:59:00,95.61,95.73,95.585,95.705,836100000.0
2008-01-21 20:00:00,95.71,95.745,95.635,95.675,993900000.0
2008-01-21 20:01:00,95.675,95.68,95.625,95.65,537300000.0
2008-01-21 20:02:00,95.635,95.68,95.635,95.665,505000002.0
2008-01-21 20:03:00,95.67,95.68,95.655,95.66,476900000.0
2008-01-21 20:04:00,95.665,95.69,95.65,95.68,554400000.0
2008-01-21 20:05:00,95.68,95.69,95.655,95.675,172000000.0
2008-01-21 20:06:00,95.675,95.69,95.655,95.675,156800000.0
2008-01-21 20:07:00,95.675,95.675,95.64,95.655,386600000.0
2008-01-21 20:08:00,95.655,95.675,95.645,95.65,120800000.0
2008-01-21 20:09:00,95.645,95.66,95.635,95.645,467300001.0
2008-01-21 20:10:00,95.645,95.645,95.615,95.635,616000000.0
2008-01-21 20:11:00,95.635,95.645,95.635,95.64,400800000.0
2008-01-21 20:12:00,95.64,95.65,95.625,95.625,333600000.0
2008-01-21 20:13:00,95.625,95.64,95.595,95.595,387700001.0
2008-01-21 20:14:00,95.595,95.62,95.595,95.605,243000002.0
2008-01-21 20:15:00,95.605,95.61,95.57,95.57,763500000.0
2008-01-21 20:16:00,95.57,95.585,95.565,95.575,150600000.0
2008-01-21 20:17:00,95.575,95.575,95.535,95.555,395000000.0
2008-01-21 20:18:00,95.555,95.555,95.535,95.555,213000000.0
2008-01-21 20:19:00,95.555,95.56,95.545,95.555,110400000.0
2008-01-21 20:20:00,95.555,95.56,95.535,95.545,171200000.0
2008-01-21 20:21:00,95.545,95.555,95.515,95.535,553799999.0
2008-01-21 20:22:00,95.54,95.565,95.535,95.565,555999998.0
2008-01-21 20:23:00,95.565,95.565,95.54,95.56,351200000.0
2008-01-21 20:24:00,95.56,95.585,95.555,95.575,511500000.0
2008-01-21 20:25:00,95.575,95.585,95.545,95.565,551700000.0
2008-01-21 20:26:00,95.565,95.565,95.53,95.555,473800000.0
2008-01-21 20:27:00,95.575,95.595,95.565,95.585,263500001.0
2008-01-21 20:28:00,95.585,95.59,95.56,95.575,263000000.0
2008-01-21 20:29:00,95.575,95.575,95.54,95.555,434700000.0
2008-01-21 20:30:00,95.555,95.59,95.555,95.585,188000000.0
2008-01-21 20:31:00,95.585,95.585,95.57,95.58,99500000.0
2008-01-21 20:32:00,95.58,95.58,95.55,95.565,237499998.0
2008-01-21 20:33:00,95.565,95.575,95.545,95.57,490499998.0
2008-01-21 20:34:00,95.57,95.62,95.57,95.61,513300000.0
2008-01-21 20:35:00,95.61,95.61,95.505,95.54,975399997.0
2008-01-21 20:36:00,95.535,95.54,95.51,95.525,807900000.0
2008-01-21 20:37:00,95.525,95.54,95.51,95.515,540399999.0
2008-01-21 20:38:00,95.515,95.52,95.505,95.51,234400000.0
2008-01-21 20:39:00,95.52,95.52,95.5,95.515,232900000.0
2008-01-21 20:40:00,95.515,95.53,95.515,95.53,138000000.0
2008-01-21 20:41:00,95.53,95.535,95.51,95.515,208600000.0
2008-01-21 20:42:00,95.515,95.52,95.465,95.475,417300000.0
2008-01-21 20:43:00,95.475,95.495,95.465,95.485,263000001.0
2008-01-21 20:44:00,95.485,95.51,95.485,95.505,728800000.0
2008-01-21 20:45:00,95.505,95.52,95.505,95.51,102200000.0
2008-01-21 20:46:00,95.51,95.515,95.5,95.515,379300000.0
2008-01-21 20:47:00,95.515,95.515,95.5,95.5,58100000.0
2008-01-21 20:48:00,95.5,95.51,95.495,95.505,350600001.0
2008-01-21 20:49:00,95.505,95.515,95.49,95.515,59600000.0
2008-01-21 20:50:00,95.515,95.515,95.505,95.515,32000000.0
2008-01-21 20:51:00,95.515,95.515,95.505,95.515,24600000.0
2008-01-21 20:52:00,95.51,95.51,95.475,95.475,309900001.0
2008-01-21 20:53:00,95.48,95.495,95.465,95.475,394800000.0
2008-01-21 20:54:00,95.475,95.475,95.455,95.475,370600003.0
2008-01-21 20:55:00,95.48,95.495,95.475,95.49,16600000.0
2008-01-21 20:56:00,95.49,95.495,95.475,95.48,139600000.0
2008-01-21 20:57:00,95.48,95.505,95.48,95.5,154800000.0
2008-01-21 20:58:00,95.5,95.545,95.5,95.535,48900000.0
2008-01-21 20:59:00,95.535,95.535,95.445,95.525,599600000.0
2008-01-21 21:00:00,95.525,95.525,95.465,95.47,317000000.0
2008-01-21 21:01:00,95.465,95.475,95.465,95.475,297600000.0
2008-01-21 21:02:00,95.475,95.485,95.46,95.46,275100000.0
2008-01-21 21:03:00,95.47,95.475,95.455,95.475,377300000.0
2008-01-21 21:04:00,95.475,95.485,95.47,95.475,348800000.0
2008-01-21 21:05:00,95.475,95.505,95.445,95.485,578000000.0
2008-01-21 21:06:00,95.485,95.515,95.485,95.515,353299999.0
2008-01-21 21:07:00,95.515,95.515,95.49,95.49,21300000.0
2008-01-21 21:08:00,95.49,95.49,95.475,95.475,181000000.0
2008-01-21 21:09:00,95.46,95.475,95.42,95.46,99500000.0
2008-01-21 21:10:00,95.475,95.5,95.46,95.5,188700000.0
2008-01-21 21:11:00,95.5,95.525,95.495,95.525,196000000.0
2008-01-21 21:12:00,95.525,95.525,95.515,95.515,189600000.0
2008-01-21 21:13:00,95.495,95.52,95.495,95.52,345500000.0
2008-01-21 21:14:00,95.52,95.555,95.51,95.55,519300000.0
2008-01-21 21:15:00,95.55,95.575,95.545,95.555,375400001.0
2008-01-21 21:16:00,95.555,95.56,95.555,95.555,416000000.0
2008-01-21 21:17:00,95.54,95.565,95.54,95.56,317800000.0
2008-01-21 21:18:00,95.56,95.585,95.555,95.57,448500000.0
2008-01-21 21:19:00,95.57,95.575,95.565,95.565,392500000.0
2008-01-21 21:20:00,95.565,95.565,95.55,95.555,405600000.0
2008-01-21 21:21:00,95.555,95.555,95.535,95.555,308800000.0
2008-01-21 21:22:00,95.555,95.555,95.515,95.55,119500000.0
2008-01-21 21:23:00,95.55,95.55,95.545,95.545,176000000.0
2008-01-21 21:24:00,95.545,95.595,95.545,95.585,157200000.0
2008-01-21 21:25:00,95.585,95.59,95.565,95.585,64500000.0
2008-01-21 21:26:00,95.585,95.585,95.555,95.575,234600000.0
2008-01-21 21:27:00,95.575,95.585,95.57,95.57,156000000.0
2008-01-21 21:28:00,95.57,95.59,95.57,95.585,319700000.0
2008-01-21 21:29:00,95.59,95.595,95.59,95.595,137700000.0
2008-01-21 21:30:00,95.59,95.595,95.58,95.58,150900000.0
2008-01-21 21:31:00,95.58,95.595,95.58,95.59,83300000.0
2008-01-21 21:32:00,95.59,95.6,95.585,95.6,136700000.0
2008-01-21 21:33:00,95.6,95.605,95.595,95.595,149899999.0
2008-01-21 21:34:00,95.595,95.595,95.595,95.595,25800000.0
2008-01-21 21:35:00,95.595,95.595,95.59,95.59,20400000.0
2008-01-21 21:36:00,95.59,95.595,95.575,95.575,129600001.0
2008-01-21 21:37:00,95.585,95.59,95.57,95.57,77100000.0
2008-01-21 21:38:00,95.58,95.59,95.575,95.575,49900000.0
2008-01-21 21:39:00,95.575,95.59,95.57,95.58,237500000.0
2008-01-21 21:40:00,95.58,95.58,95.57,95.575,51700000.0
2008-01-21 21:41:00,95.575,95.575,95.555,95.565,210199996.0
2008-01-21 21:42:00,95.565,95.575,95.565,95.57,19000000.0
2008-01-21 21:43:00,95.565,95.575,95.565,95.565,191700000.0
2008-01-21 21:44:00,95.575,95.575,95.565,95.57,86500000.0
2008-01-21 21:45:00,95.575,95.575,95.57,95.57,82200000.0
2008-01-21 21:46:00,95.575,95.575,95.575,95.575,35200000.0
2008-01-21 21:47:00,95.575,95.575,95.575,95.575,80000000.0
2008-01-21 21:48:00,95.575,95.59,95.575,95.59,38900000.0
2008-01-21 21:49:00,95.59,95.595,95.585,95.595,16400000.0
2008-01-21 21:50:00,95.585,95.595,95.58,95.59,72800000.0
2008-01-21 21:51:00,95.595,95.6,95.585,95.6,89400000.0
2008-01-21 21:52:00,95.6,95.6,95.595,95.595,53200000.0
2008-01-21 21:53:00,95.595,95.625,95.595,95.605,148800000.0
2008-01-21 21:54:00,95.605,95.62,95.6,95.615,197099999.0
2008-01-21 21:55:00,95.62,95.62,95.595,95.605,325300000.0
2008-01-21 21:56:00,95.605,95.61,95.595,95.61,55900000.0
2008-01-21 21:57:00,95.61,95.615,95.605,95.615,134100000.0
2008-01-21 21:58:00,95.615,95.625,95.61,95.61,150900000.0
2008-01-21 21:59:00,95.615,95.625,95.61,95.625,109100000.0
2008-01-21 22:00:00,95.625,95.635,95.595,95.595,690700000.0
2008-01-21 22:01:00,95.595,95.615,95.595,95.61,129900000.0
2008-01-21 22:02:00,95.61,95.61,95.595,95.605,12400000.0
2008-01-21 22:03:00,95.605,95.605,95.585,95.595,105300000.0
2008-01-21 22:04:00,95.595,95.625,95.595,95.605,93100000.0
2008-01-21 22:05:00,95.595,95.615,95.585,95.615,124899998.0
2008-01-21 22:06:00,95.615,95.615,95.615,95.615,140000000.0
2008-01-21 22:07:00,95.615,95.615,95.605,95.605,65000000.0
2008-01-21 22:08:00,95.595,95.595,95.585,95.595,108400000.0
2008-01-21 22:09:00,95.59,95.605,95.585,95.6,124900000.0
2008-01-21 22:10:00,95.6,95.625,95.6,95.605,105900000.0
2008-01-21 22:11:00,95.605,95.61,95.6,95.605,179800000.0
2008-01-21 22:12:00,95.605,95.605,95.6,95.6,170700000.0
2008-01-21 22:13:00,95.6,95.605,95.6,95.605,200000000.0
2008-01-21 22:14:00,95.605,95.65,95.605,95.65,317700000.0
2008-01-21 22:15:00,95.65,95.655,95.65,95.655,228800000.0
2008-01-21 22:16:00,95.655,95.655,95.65,95.655,221400000.0
2008-01-21 22:17:00,95.655,95.655,95.645,95.655,321900000.0
2008-01-21 22:18:00,95.655,95.655,95.64,95.645,71800000.0
2008-01-21 22:19:00,95.645,95.645,95.625,95.625,105800000.0
2008-01-21 22:20:00,95.625,95.63,95.61,95.63,312700000.0
2008-01-21 22:21:00,95.63,95.635,95.63,95.635,244400000.0
2008-01-21 22:22:00,95.635,95.645,95.635,95.645,153000000.0
2008-01-21 22:23:00,95.645,95.655,95.61,95.655,205900000.0
2008-01-21 22:24:00,95.635,95.645,95.615,95.625,283500000.0
2008-01-21 22:25:00,95.63,95.635,95.6,95.63,218800000.0
2008-01-21 22:26:00,95.63,95.63,95.62,95.63,443500000.0
2008-01-21 22:27:00,95.63,95.63,95.62,95.62,328800000.0
2008-01-21 22:28:00,95.62,95.63,95.615,95.625,203000000.0
2008-01-21 22:29:00,95.625,95.63,95.62,95.62,165600000.0
2008-01-21 22:30:00,95.62,95.63,95.605,95.62,174200000.0
2008-01-21 22:31:00,95.63,95.64,95.63,95.64,616600000.0
2008-01-21 22:32:00,95.64,95.64,95.63,95.64,214100001.0
2008-01-21 22:33:00,95.64,95.65,95.64,95.65,105600000.0
2008-01-21 22:34:00,95.65,95.655,95.64,95.65,96100000.0
2008-01-21 22:35:00,95.645,95.66,95.645,95.66,112200000.0
2008-01-21 22:36:00,95.66,95.66,95.63,95.64,201700000.0
2008-01-21 22:37:00,95.64,95.67,95.62,95.65,653199999.0
2008-01-21 22:38:00,95.65,95.685,95.64,95.64,481600000.0
2008-01-21 22:39:00,95.64,95.66,95.64,95.65,427999999.0
2008-01-21 22:40:00,95.65,95.65,95.635,95.65,159900000.0
2008-01-21 22:41:00,95.65,95.665,95.645,95.66,233500000.0
2008-01-21 22:42:00,95.66,95.665,95.66,95.66,321400000.0
2008-01-21 22:43:00,95.66,95.67,95.64,95.64,504199998.0
2008-01-21 22:44:00,95.655,95.67,95.64,95.655,196500000.0
2008-01-21 22:45:00,95.65,95.67,95.635,95.64,244500000.0
2008-01-21 22:46:00,95.65,95.65,95.62,95.63,541100007.0
2008-01-21 22:47:00,95.63,95.635,95.625,95.63,166000000.0
2008-01-21 22:48:00,95.63,95.63,95.62,95.63,179200000.0
2008-01-21 22:49:00,95.63,95.65,95.62,95.65,254700001.0
2008-01-21 22:50:00,95.655,95.66,95.61,95.61,289600000.0
2008-01-21 22:51:00,95.61,95.61,95.54,95.555,842999999.0
2008-01-21 22:52:00,95.555,95.59,95.55,95.58,497099998.0
2008-01-21 22:53:00,95.58,95.58,95.56,95.56,92500000.0
2008-01-21 22:54:00,95.56,95.57,95.55,95.57,101900000.0
2008-01-21 22:55:00,95.56,95.575,95.54,95.54,95000000.0
2008-01-21 22:56:00,95.54,95.555,95.525,95.53,131500000.0
2008-01-21 22:57:00,95.53,95.54,95.51,95.54,413100000.0
2008-01-21 22:58:00,95.535,95.565,95.525,95.525,406100000.0
2008-01-21 22:59:00,95.525,95.54,95.51,95.53,377300000.0
2008-01-21 23:00:00,95.53,95.54,95.52,95.525,283200000.0
2008-01-21 23:01:00,95.525,95.53,95.515,95.53,203300000.0
2008-01-21 23:02:00,95.53,95.53,95.53,95.53,283200000.0
2008-01-21 23:03:00,95.53,95.53,95.53,95.53,296000000.0
2008-01-21 23:04:00,95.53,95.53,95.5,95.52,467800000.0
2008-01-21 23:05:00,95.52,95.53,95.51,95.53,198600000.0
2008-01-21 23:06:00,95.53,95.54,95.52,95.54,124700000.0
2008-01-21 23:07:00,95.54,95.56,95.535,95.54,60800000.0
2008-01-21 23:08:00,95.54,95.58,95.53,95.535,137700000.0
2008-01-21 23:09:00,95.535,95.58,95.53,95.53,352000000.0
2008-01-21 23:10:00,95.53,95.56,95.53,95.56,127200000.0
2008-01-21 23:11:00,95.55,95.565,95.55,95.555,136500000.0
2008-01-21 23:12:00,95.555,95.61,95.55,95.61,223700000.0
2008-01-21 23:13:00,95.61,95.61,95.575,95.6,154500000.0
2008-01-21 23:14:00,95.6,95.62,95.59,95.62,68800000.0
2008-01-21 23:15:00,95.62,95.635,95.6,95.6,95000000.0
2008-01-21 23:16:00,95.615,95.615,95.57,95.58,243000000.0
2008-01-21 23:17:00,95.58,95.615,95.58,95.61,160500000.0
2008-01-21 23:18:00,95.61,95.61,95.6,95.61,143200000.0
2008-01-21 23:19:00,95.61,95.61,95.58,95.58,175300000.0
2008-01-21 23:20:00,95.58,95.59,95.57,95.57,98199999.0
2008-01-21 23:21:00,95.58,95.59,95.575,95.575,63600000.0
2008-01-21 23:22:00,95.575,95.59,95.55,95.56,234000000.0
2008-01-21 23:23:00,95.56,95.62,95.55,95.62,68900000.0
2008-01-21 23:24:00,95.62,95.62,95.53,95.55,391899995.0
2008-01-21 23:25:00,95.54,95.61,95.54,95.56,344700000.0
2008-01-21 23:26:00,95.56,95.6,95.55,95.6,272000000.0
2008-01-21 23:27:00,95.6,95.6,95.55,95.55,247200000.0
2008-01-21 23:28:00,95.55,95.6,95.5,95.5,228400000.0
2008-01-21 23:29:00,95.495,95.5,95.46,95.46,398600000.0
2008-01-21 23:30:00,95.46,95.46,95.43,95.45,840100002.0
2008-01-21 23:31:00,95.455,95.48,95.45,95.47,321500001.0
2008-01-21 23:32:00,95.46,95.465,95.45,95.45,222300000.0
2008-01-21 23:33:00,95.45,95.485,95.44,95.48,450600000.0
2008-01-21 23:34:00,95.48,95.5,95.47,95.5,271100000.0
2008-01-21 23:35:00,95.5,95.51,95.495,95.51,293600000.0
2008-01-21 23:36:00,95.51,95.52,95.51,95.52,409600000.0
2008-01-21 23:37:00,95.52,95.555,95.52,95.525,473900000.0
2008-01-21 23:38:00,95.525,95.53,95.5,95.53,268100000.0
2008-01-21 23:39:00,95.53,95.535,95.525,95.535,261300000.0
2008-01-21 23:40:00,95.535,95.535,95.52,95.52,356200000.0
2008-01-21 23:41:00,95.525,95.525,95.52,95.525,177600000.0
2008-01-21 23:42:00,95.525,95.53,95.52,95.53,157800000.0
2008-01-21 23:43:00,95.53,95.545,95.525,95.525,94600000.0
2008-01-21 23:44:00,95.525,95.54,95.52,95.53,73000000.0
2008-01-21 23:45:00,95.53,95.57,95.52,95.56,399000004.0
2008-01-21 23:46:00,95.56,95.57,95.55,95.57,163600000.0
2008-01-21 23:47:00,95.57,95.61,95.57,95.605,34200000.0
2008-01-21 23:48:00,95.605,95.605,95.57,95.57,305500001.0
2008-01-21 23:49:00,95.57,95.58,95.56,95.58,202100000.0
2008-01-21 23:50:00,95.58,95.585,95.57,95.575,304400000.0
2008-01-21 23:51:00,95.575,95.575,95.55,95.565,234800000.0
2008-01-21 23:52:00,95.565,95.58,95.565,95.565,220900000.0
2008-01-21 23:53:00,95.565,95.565,95.555,95.56,224700000.0
2008-01-21 23:54:00,95.55,95.565,95.53,95.55,637099999.0
2008-01-21 23:55:00,95.55,95.56,95.53,95.555,343700000.0
2008-01-21 23:56:00,95.555,95.555,95.52,95.54,201000000.0
2008-01-21 23:57:00,95.54,95.555,95.53,95.545,394900000.0
2008-01-21 23:58:00,95.545,95.575,95.54,95.575,563200000.0
2008-01-21 23:59:00,95.575,95.575,95.56,95.56,140800000.0
2008-01-22 00:00:00,95.603,95.632,95.557,95.573,1158599998.0
2008-01-22 00:01:00,95.563,95.617,95.547,95.617,757900000.0
2008-01-22 00:02:00,95.61,95.619,95.541,95.573,1022099998.0
2008-01-22 00:03:00,95.564,95.598,95.558,95.565,1120499999.0
2008-01-22 00:04:00,95.58,95.614,95.574,95.597,871399999.0
2008-01-22 00:05:00,95.54,95.59,95.54,95.59,216800000.0
2008-01-22 00:06:00,95.568,95.587,95.552,95.571,651499994.0
2008-01-22 00:07:00,95.57,95.594,95.559,95.569,683699998.0
2008-01-22 00:08:00,95.58,95.58,95.58,95.58,202400000.0
2008-01-22 00:09:00,95.56,95.59,95.56,95.59,104400000.0
2008-01-22 00:10:00,95.59,95.59,95.58,95.58,158400000.0
2008-01-22 00:11:00,95.57,95.57,95.57,95.57,184800000.0
2008-01-22 00:12:00,95.57,95.59,95.52,95.52,225100000.0
2008-01-22 00:13:00,95.55,95.56,95.51,95.54,132900000.0
2008-01-22 00:14:00,95.54,95.54,95.48,95.5,140700000.0
2008-01-22 00:15:00,95.5,95.51,95.48,95.48,205300000.0
2008-01-22 00:16:00,95.49,95.505,95.48,95.49,556100000.0
2008-01-22 00:17:00,95.495,95.51,95.485,95.49,535500000.0
2008-01-22 00:18:00,95.49,95.5,95.47,95.49,299000000.0
2008-01-22 00:19:00,95.49,95.495,95.48,95.48,299200000.0
2008-01-22 00:20:00,95.48,95.485,95.435,95.435,479200000.0
2008-01-22 00:21:00,95.435,95.46,95.42,95.45,564800000.0
2008-01-22 00:22:00,95.45,95.46,95.44,95.45,113100000.0
2008-01-22 00:23:00,95.45,95.46,95.41,95.41,92000000.0
2008-01-22 00:24:00,95.41,95.425,95.4,95.42,403200000.0
2008-01-22 00:25:00,95.42,95.43,95.41,95.41,238400000.0
2008-01-22 00:26:00,95.42,95.43,95.4,95.43,145500000.0
2008-01-22 00:27:00,95.43,95.43,95.36,95.4,800600000.0
2008-01-22 00:28:00,95.4,95.45,95.39,95.44,699900000.0
2008-01-22 00:29:00,95.44,95.44,95.42,95.43,44900000.0
2008-01-22 00:30:00,95.43,95.43,95.41,95.41,259800000.0
2008-01-22 00:31:00,95.41,95.43,95.41,95.43,150600000.0
2008-01-22 00:32:00,95.43,95.43,95.415,95.42,466900000.0
2008-01-22 00:33:00,95.42,95.425,95.4,95.41,542000000.0
2008-01-22 00:34:00,95.41,95.44,95.38,95.425,956600000.0
2008-01-22 00:35:00,95.4,95.425,95.385,95.395,826400000.0
2008-01-22 00:36:00,95.395,95.405,95.35,95.36,977600000.0
2008-01-22 00:37:00,95.355,95.36,95.34,95.35,851100002.0
2008-01-22 00:38:00,95.35,95.38,95.34,95.38,279700000.0
2008-01-22 00:39:00,95.36,95.37,95.325,95.35,524700000.0
2008-01-22 00:40:00,95.35,95.35,95.33,95.34,172000000.0
2008-01-22 00:41:00,95.34,95.35,95.32,95.34,540200000.0
2008-01-22 00:42:00,95.34,95.36,95.32,95.35,392000003.0
2008-01-22 00:43:00,95.35,95.37,95.34,95.36,373100000.0
2008-01-22 00:44:00,95.36,95.37,95.35,95.36,292200000.0
2008-01-22 00:45:00,95.36,95.365,95.35,95.365,105900003.0
2008-01-22 00:46:00,95.365,95.365,95.35,95.36,106600001.0
2008-01-22 00:47:00,95.36,95.36,95.36,95.36,45600000.0
2008-01-22 00:48:00,95.36,95.36,95.295,95.295,215300000.0
2008-01-22 00:49:00,95.295,95.3,95.29,95.29,384400000.0
2008-01-22 00:50:00,95.29,95.3,95.255,95.265,632800000.0
2008-01-22 00:51:00,95.265,95.29,95.25,95.27,1118400001.0
2008-01-22 00:52:00,95.27,95.27,95.22,95.245,759700000.0
2008-01-22 00:53:00,95.245,95.26,95.22,95.24,526900000.0
2008-01-22 00:54:00,95.24,95.25,95.24,95.245,402600000.0
2008-01-22 00:55:00,95.245,95.25,95.22,95.24,507800000.0
2008-01-22 00:56:00,95.24,95.26,95.23,95.24,650200000.0
2008-01-22 00:57:00,95.24,95.265,95.23,95.24,808599999.0
2008-01-22 00:58:00,95.24,95.265,95.24,95.255,553900000.0
2008-01-22 00:59:00,95.255,95.26,95.23,95.26,424500000.0
2008-01-22 01:00:00,95.26,95.27,95.25,95.27,716000000.0
2008-01-22 01:01:00,95.26,95.27,95.24,95.245,616500000.0
2008-01-22 01:02:00,95.245,95.25,95.22,95.23,775300005.0
2008-01-22 01:03:00,95.235,95.26,95.23,95.255,743900000.0
2008-01-22 01:04:00,95.255,95.27,95.255,95.265,456400000.0
2008-01-22 01:05:00,95.265,95.275,95.24,95.24,732899997.0
2008-01-22 01:06:00,95.24,95.285,95.24,95.28,759900000.0
2008-01-22 01:07:00,95.27,95.275,95.24,95.26,759500001.0
2008-01-22 01:08:00,95.26,95.295,95.26,95.26,303000001.0
2008-01-22 01:09:00,95.26,95.27,95.25,95.26,365100000.0
2008-01-22 01:10:00,95.26,95.28,95.26,95.27,548200000.0
2008-01-22 01:11:00,95.27,95.29,95.27,95.275,522000000.0
2008-01-22 01:12:00,95.275,95.31,95.27,95.3,470200000.0
2008-01-22 01:13:00,95.3,95.31,95.26,95.26,897200000.0
2008-01-22 01:14:00,95.27,95.27,95.225,95.24,775100001.0
2008-01-22 01:15:00,95.24,95.24,95.22,95.24,126500000.0
2008-01-22 01:16:00,95.24,95.28,95.235,95.25,593300002.0
2008-01-22 01:17:00,95.25,95.26,95.2,95.22,720200000.0
2008-01-22 01:18:00,95.22,95.23,95.195,95.195,515300000.0
2008-01-22 01:19:00,95.2,95.22,95.195,95.2,537700000.0
2008-01-22 01:20:00,95.2,95.21,95.19,95.19,510800000.0
2008-01-22 01:21:00,95.19,95.21,95.19,95.21,696000000.0
2008-01-22 01:22:00,95.21,95.21,95.195,95.21,290400000.0
2008-01-22 01:23:00,95.205,95.23,95.2,95.23,467600000.0
2008-01-22 01:24:00,95.23,95.26,95.21,95.24,622700005.0
2008-01-22 01:25:00,95.24,95.25,95.215,95.235,473800000.0
2008-01-22 01:26:00,95.23,95.25,95.22,95.23,482800001.0
2008-01-22 01:27:00,95.235,95.28,95.23,95.26,549700000.0
2008-01-22 01:28:00,95.26,95.26,95.235,95.24,470400000.0
2008-01-22 01:29:00,95.24,95.25,95.235,95.24,504400000.0
2008-01-22 01:30:00,95.24,95.25,95.23,95.245,607400000.0
2008-01-22 01:31:00,95.245,95.26,95.24,95.255,604100000.0
2008-01-22 01:32:00,95.255,95.28,95.24,95.28,604599999.0
2008-01-22 01:33:00,95.28,95.29,95.28,95.29,129200000.0
2008-01-22 01:34:00,95.29,95.3,95.28,95.285,266500000.0
2008-01-22 01:35:00,95.285,95.31,95.28,95.31,763799998.0
2008-01-22 01:36:00,95.305,95.31,95.29,95.3,292300003.0
2008-01-22 01:37:00,95.3,95.3,95.28,95.285,306299998.0
2008-01-22 01:38:00,95.28,95.29,95.24,95.24,753400000.0
2008-01-22 01:39:00,95.24,95.27,95.24,95.245,724899994.0
2008-01-22 01:40:00,95.245,95.26,95.23,95.245,606400000.0
2008-01-22 01:41:00,95.245,95.25,95.24,95.25,295800000.0
2008-01-22 01:42:00,95.25,95.25,95.235,95.235,488599999.0
2008-01-22 01:43:00,95.235,95.235,95.225,95.23,652800000.0
2008-01-22 01:44:00,95.23,95.24,95.23,95.24,1088600008.0
2008-01-22 01:45:00,95.24,95.25,95.225,95.235,525700002.0
2008-01-22 01:46:00,95.235,95.24,95.21,95.23,443000005.0
2008-01-22 01:47:00,95.23,95.245,95.21,95.215,62200000.0
2008-01-22 01:48:00,95.22,95.22,95.175,95.185,415399994.0
2008-01-22 01:49:00,95.18,95.19,95.14,95.15,922700005.0
2008-01-22 01:50:00,95.15,95.17,95.135,95.17,405600000.0
2008-01-22 01:51:00,95.17,95.17,95.145,95.15,410200000.0
2008-01-22 01:52:00,95.15,95.18,95.15,95.165,915999997.0
2008-01-22 01:53:00,95.165,95.165,95.125,95.14,969900001.0
2008-01-22 01:54:00,95.14,95.15,95.12,95.15,962800003.0
2008-01-22 01:55:00,95.15,95.17,95.125,95.14,1168299992.0
2008-01-22 01:56:00,95.135,95.145,95.12,95.135,629999999.0
2008-01-22 01:57:00,95.13,95.15,95.13,95.13,772100003.0
2008-01-22 01:58:00,95.13,95.16,95.12,95.16,955299999.0
2008-01-22 01:59:00,95.16,95.165,95.11,95.13,989900001.0
2008-01-22 02:00:00,95.125,95.13,95.11,95.13,651400003.0
2008-01-22 02:01:00,95.13,95.15,95.125,95.14,781799997.0
2008-01-22 02:02:00,95.145,95.18,95.14,95.18,1036700000.0
2008-01-22 02:03:00,95.19,95.225,95.19,95.22,1717299995.0
2008-01-22 02:04:00,95.225,95.27,95.21,95.265,1335700002.0
2008-01-22 02:05:00,95.265,95.29,95.26,95.26,770400001.0
2008-01-22 02:06:00,95.26,95.27,95.13,95.15,1499200000.0
2008-01-22 02:07:00,95.15,95.205,95.15,95.2,1485600003.0
2008-01-22 02:08:00,95.195,95.21,95.19,95.19,762600000.0
2008-01-22 02:09:00,95.195,95.195,95.17,95.18,980200000.0
2008-01-22 02:10:00,95.18,95.2,95.18,95.2,296099998.0
2008-01-22 02:11:00,95.2,95.21,95.19,95.2,821200004.0
2008-01-22 02:12:00,95.21,95.24,95.195,95.23,1207399992.0
2008-01-22 02:13:00,95.24,95.24,95.225,95.23,664000000.0
2008-01-22 02:14:00,95.225,95.255,95.225,95.24,869200000.0
2008-01-22 02:15:00,95.25,95.32,95.235,95.31,1477200000.0
2008-01-22 02:16:00,95.31,95.35,95.3,95.325,1478599997.0
2008-01-22 02:17:00,95.325,95.38,95.325,95.375,833199992.0
2008-01-22 02:18:00,95.38,95.395,95.37,95.37,89100000.0
2008-01-22 02:19:00,95.37,95.37,95.325,95.325,986099994.0
2008-01-22 02:20:00,95.33,95.35,95.32,95.35,1304999993.0
2008-01-22 02:21:00,95.345,95.38,95.34,95.37,811199998.0
2008-01-22 02:22:00,95.37,95.37,95.32,95.335,1230100000.0
2008-01-22 02:23:00,95.335,95.35,95.325,95.33,678600000.0
2008-01-22 02:24:00,95.33,95.33,95.3,95.31,595199998.0
2008-01-22 02:25:00,95.31,95.32,95.3,95.31,430699993.0
2008-01-22 02:26:00,95.31,95.34,95.31,95.33,507400006.0
2008-01-22 02:27:00,95.335,95.36,95.32,95.35,1057600001.0
2008-01-22 02:28:00,95.35,95.37,95.35,95.355,841899998.0
2008-01-22 02:29:00,95.355,95.36,95.32,95.32,603800001.0
2008-01-22 02:30:00,95.335,95.34,95.3,95.31,595000000.0
2008-01-22 02:31:00,95.31,95.31,95.25,95.295,1713299994.0
2008-01-22 02:32:00,95.295,95.31,95.28,95.28,1374100001.0
2008-01-22 02:33:00,95.28,95.3,95.26,95.3,935299995.0
2008-01-22 02:34:00,95.3,95.355,95.29,95.35,654800000.0
2008-01-22 02:35:00,95.35,95.35,95.315,95.34,820299999.0
2008-01-22 02:36:00,95.34,95.34,95.31,95.315,618900001.0
2008-01-22 02:37:00,95.315,95.33,95.29,95.29,550000000.0
2008-01-22 02:38:00,95.285,95.32,95.275,95.32,638900000.0
2008-01-22 02:39:00,95.32,95.32,95.27,95.31,828500000.0
2008-01-22 02:40:00,95.31,95.33,95.28,95.315,1725999998.0
2008-01-22 02:41:00,95.315,95.36,95.3,95.34,1176299994.0
2008-01-22 02:42:00,95.33,95.34,95.31,95.325,1277199997.0
2008-01-22 02:43:00,95.325,95.34,95.31,95.32,1259100000.0
2008-01-22 02:44:00,95.32,95.32,95.28,95.31,1117599992.0
2008-01-22 02:45:00,95.31,95.34,95.31,95.33,452899998.0
2008-01-22 02:46:00,95.33,95.33,95.285,95.31,664599999.0
2008-01-22 02:47:00,95.305,95.31,95.265,95.285,1217500000.0
2008-01-22 02:48:00,95.29,95.3,95.27,95.285,1142100004.0
2008-01-22 02:49:00,95.29,95.3,95.28,95.295,1001800004.0
2008-01-22 02:50:00,95.295,95.34,95.205,95.205,1434200004.0
2008-01-22 02:51:00,95.2,95.24,95.19,95.22,900700002.0
2008-01-22 02:52:00,95.22,95.24,95.15,95.24,1635400004.0
2008-01-22 02:53:00,95.24,95.27,95.23,95.27,1324399998.0
2008-01-22 02:54:00,95.26,95.32,95.26,95.275,1285000003.0
2008-01-22 02:55:00,95.28,95.295,95.255,95.27,1043599998.0
2008-01-22 02:56:00,95.275,95.3,95.25,95.27,819499999.0
2008-01-22 02:57:00,95.27,95.28,95.21,95.24,1362199999.0
2008-01-22 02:58:00,95.23,95.29,95.22,95.285,1021099993.0
2008-01-22 02:59:00,95.285,95.355,95.28,95.28,980000000.0
2008-01-22 03:00:00,95.28,95.28,95.25,95.26,575400000.0
2008-01-22 03:01:00,95.26,95.3,95.26,95.27,1076500000.0
2008-01-22 03:02:00,95.265,95.265,95.24,95.255,854900000.0
2008-01-22 03:03:00,95.245,95.28,95.245,95.25,1041300000.0
2008-01-22 03:04:00,95.25,95.29,95.25,95.27,913499995.0
2008-01-22 03:05:00,95.27,95.28,95.24,95.25,873300006.0
2008-01-22 03:06:00,95.245,95.26,95.225,95.255,788300003.0
2008-01-22 03:07:00,95.26,95.31,95.24,95.28,478899992.0
2008-01-22 03:08:00,95.28,95.29,95.24,95.25,1003999998.0
2008-01-22 03:09:00,95.25,95.27,95.245,95.26,418600000.0
2008-01-22 03:10:00,95.26,95.29,95.26,95.285,787200000.0
2008-01-22 03:11:00,95.285,95.305,95.26,95.29,758699994.0
2008-01-22 03:12:00,95.29,95.31,95.27,95.28,903299990.0
2008-01-22 03:13:00,95.29,95.31,95.28,95.29,852400001.0
2008-01-22 03:14:00,95.3,95.32,95.28,95.31,680800001.0
2008-01-22 03:15:00,95.31,95.33,95.31,95.33,748499995.0
2008-01-22 03:16:00,95.33,95.33,95.305,95.33,703399992.0
2008-01-22 03:17:00,95.31,95.33,95.3,95.33,891900000.0
2008-01-22 03:18:00,95.33,95.36,95.315,95.355,594999999.0
2008-01-22 03:19:00,95.355,95.36,95.35,95.36,405899999.0
2008-01-22 03:20:00,95.36,95.39,95.355,95.37,952300003.0
2008-01-22 03:21:00,95.37,95.455,95.37,95.455,812999994.0
2008-01-22 03:22:00,95.46,95.475,95.39,95.445,1286299996.0
2008-01-22 03:23:00,95.445,95.5,95.44,95.45,1209699986.0
2008-01-22 03:24:00,95.45,95.45,95.42,95.425,706599999.0
2008-01-22 03:25:00,95.43,95.44,95.4,95.4,796800000.0
2008-01-22 03:26:00,95.41,95.415,95.39,95.405,482400001.0
2008-01-22 03:27:00,95.4,95.41,95.385,95.41,674400000.0
2008-01-22 03:28:00,95.41,95.415,95.4,95.415,577800000.0
2008-01-22 03:29:00,95.415,95.45,95.415,95.435,818500002.0
2008-01-22 03:30:00,95.435,95.48,95.425,95.435,748799999.0
2008-01-22 03:31:00,95.435,95.48,95.435,95.46,1323600007.0
2008-01-22 03:32:00,95.46,95.535,95.455,95.525,714400003.0
2008-01-22 03:33:00,95.525,95.565,95.5,95.55,434400000.0
2008-01-22 03:34:00,95.55,95.59,95.545,95.59,969099994.0
2008-01-22 03:35:00,95.59,95.61,95.55,95.61,1048799999.0
2008-01-22 03:36:00,95.61,95.635,95.59,95.61,538000000.0
2008-01-22 03:37:00,95.61,95.62,95.565,95.58,791400001.0
2008-01-22 03:38:00,95.58,95.59,95.55,95.58,1178599999.0
2008-01-22 03:39:00,95.58,95.6,95.57,95.585,914500003.0
2008-01-22 03:40:00,95.585,95.6,95.575,95.6,450300000.0
2008-01-22 03:41:00,95.6,95.65,95.59,95.635,517200006.0
2008-01-22 03:42:00,95.63,95.715,95.63,95.705,1318700005.0
2008-01-22 03:43:00,95.7,95.76,95.68,95.725,1558200000.0
2008-01-22 03:44:00,95.715,95.745,95.68,95.745,1571999991.0
2008-01-22 03:45:00,95.74,95.85,95.74,95.84,1350800001.0
2008-01-22 03:46:00,95.84,95.85,95.82,95.83,745600001.0
2008-01-22 03:47:00,95.83,95.83,95.78,95.8,847500002.0
2008-01-22 03:48:00,95.8,95.805,95.73,95.74,1294800000.0
2008-01-22 03:49:00,95.74,95.76,95.7,95.735,1200700000.0
2008-01-22 03:50:00,95.735,95.81,95.73,95.78,1588199982.0
2008-01-22 03:51:00,95.78,95.79,95.71,95.71,1226699999.0
2008-01-22 03:52:00,95.71,95.73,95.67,95.675,681999994.0
2008-01-22 03:53:00,95.675,95.7,95.66,95.68,628500000.0
2008-01-22 03:54:00,95.68,95.685,95.635,95.66,961300003.0
2008-01-22 03:55:00,95.66,95.685,95.66,95.685,538699997.0
2008-01-22 03:56:00,95.685,95.71,95.67,95.67,891000000.0
2008-01-22 03:57:00,95.67,95.7,95.665,95.7,1097600000.0
2008-01-22 03:58:00,95.7,95.7,95.67,95.67,949900000.0
2008-01-22 03:59:00,95.67,95.68,95.63,95.645,1333300000.0
2008-01-22 04:00:00,95.64,95.71,95.64,95.7,865100005.0
2008-01-22 04:01:00,95.71,95.745,95.67,95.67,957800000.0
2008-01-22 04:02:00,95.675,95.68,95.64,95.66,1036000002.0
2008-01-22 04:03:00,95.66,95.69,95.65,95.68,912600002.0
2008-01-22 04:04:00,95.685,95.69,95.66,95.67,741000000.0
2008-01-22 04:05:00,95.67,95.71,95.665,95.705,538900000.0
2008-01-22 04:06:00,95.705,95.74,95.695,95.72,545699998.0
2008-01-22 04:07:00,95.72,95.725,95.7,95.705,760000003.0
2008-01-22 04:08:00,95.71,95.71,95.65,95.65,572000001.0
2008-01-22 04:09:00,95.65,95.68,95.62,95.63,789600002.0
2008-01-22 04:10:00,95.63,95.64,95.6,95.62,743099999.0
2008-01-22 04:11:00,95.62,95.65,95.62,95.65,548700000.0
2008-01-22 04:12:00,95.65,95.66,95.625,95.66,662600000.0
2008-01-22 04:13:00,95.66,95.67,95.645,95.65,516700004.0
2008-01-22 04:14:00,95.65,95.68,95.63,95.63,777500002.0
2008-01-22 04:15:00,95.64,95.67,95.625,95.66,565900000.0
2008-01-22 04:16:00,95.66,95.67,95.63,95.66,482799999.0
2008-01-22 04:17:00,95.66,95.68,95.66,95.67,274200000.0
2008-01-22 04:18:00,95.67,95.67,95.65,95.65,211000000.0
2008-01-22 04:19:00,95.65,95.66,95.64,95.64,297900000.0
2008-01-22 04:20:00,95.64,95.66,95.635,95.655,558899996.0
2008-01-22 04:21:00,95.655,95.69,95.65,95.685,554000004.0
2008-01-22 04:22:00,95.69,95.785,95.69,95.78,1486699996.0
2008-01-22 04:23:00,95.77,95.83,95.77,95.82,1231899999.0
2008-01-22 04:24:00,95.82,95.83,95.81,95.82,371800000.0
2008-01-22 04:25:00,95.82,95.83,95.76,95.78,644000006.0
2008-01-22 04:26:00,95.78,95.83,95.77,95.82,756600007.0
2008-01-22 04:27:00,95.82,95.86,95.8,95.86,297800000.0
2008-01-22 04:28:00,95.86,95.89,95.84,95.85,867400000.0
2008-01-22 04:29:00,95.84,95.88,95.835,95.865,646799999.0
2008-01-22 04:30:00,95.865,95.94,95.86,95.895,676600000.0
2008-01-22 04:31:00,95.895,95.9,95.87,95.88,591099998.0
2008-01-22 04:32:00,95.875,95.89,95.84,95.84,1184799999.0
2008-01-22 04:33:00,95.84,95.9,95.83,95.895,1523400004.0
2008-01-22 04:34:00,95.895,95.92,95.895,95.91,1279600000.0
2008-01-22 04:35:00,95.91,95.92,95.805,95.81,1217400001.0
2008-01-22 04:36:00,95.805,95.81,95.75,95.77,1566499993.0
2008-01-22 04:37:00,95.77,95.8,95.765,95.8,1357800000.0
2008-01-22 04:38:00,95.795,95.83,95.795,95.82,942999998.0
2008-01-22 04:39:00,95.815,95.82,95.79,95.795,563899999.0
2008-01-22 04:40:00,95.795,95.815,95.79,95.81,628500001.0
2008-01-22 04:41:00,95.8,95.81,95.78,95.795,1031899993.0
2008-01-22 04:42:00,95.79,95.8,95.78,95.785,466499993.0
2008-01-22 04:43:00,95.78,95.79,95.78,95.78,252699999.0
2008-01-22 04:44:00,95.78,95.79,95.78,95.79,685599999.0
2008-01-22 04:45:00,95.79,95.815,95.79,95.815,724399997.0
2008-01-22 04:46:00,95.815,95.83,95.815,95.82,152400000.0
2008-01-22 04:47:00,95.82,95.83,95.81,95.82,362300000.0
2008-01-22 04:48:00,95.82,95.82,95.76,95.775,1275200000.0
2008-01-22 04:49:00,95.775,95.79,95.76,95.79,552900000.0
2008-01-22 04:50:00,95.79,95.79,95.76,95.78,631000005.0
2008-01-22 04:51:00,95.78,95.78,95.76,95.76,537900000.0
2008-01-22 04:52:00,95.76,95.77,95.725,95.74,927199994.0
2008-01-22 04:53:00,95.72,95.76,95.72,95.75,419700000.0
2008-01-22 04:54:00,95.75,95.76,95.75,95.76,570999996.0
2008-01-22 04:55:00,95.76,95.77,95.75,95.755,288900000.0
2008-01-22 04:56:00,95.755,95.755,95.73,95.74,726300000.0
2008-01-22 04:57:00,95.74,95.865,95.74,95.84,1445300004.0
2008-01-22 04:58:00,95.84,95.91,95.84,95.9,1333400002.0
2008-01-22 04:59:00,95.905,95.905,95.875,95.9,596899999.0
2008-01-22 05:00:00,95.9,95.915,95.855,95.865,824400001.0
2008-01-22 05:01:00,95.86,95.87,95.85,95.85,627299996.0
2008-01-22 05:02:00,95.85,95.85,95.815,95.835,1101900011.0
2008-01-22 05:03:00,95.84,95.84,95.825,95.84,206700000.0
2008-01-22 05:04:00,95.835,95.86,95.83,95.86,695800000.0
2008-01-22 05:05:00,95.86,95.86,95.84,95.85,806700001.0
2008-01-22 05:06:00,95.85,95.855,95.83,95.83,701000000.0
2008-01-22 05:07:00,95.83,95.84,95.83,95.84,430500000.0
2008-01-22 05:08:00,95.84,95.845,95.82,95.82,332599999.0
2008-01-22 05:09:00,95.82,95.83,95.8,95.82,511000000.0
2008-01-22 05:10:00,95.82,95.83,95.81,95.825,268800001.0
2008-01-22 05:11:00,95.825,95.825,95.79,95.81,474900000.0
2008-01-22 05:12:00,95.81,95.81,95.76,95.76,570700006.0
2008-01-22 05:13:00,95.76,95.79,95.76,95.785,759999997.0
2008-01-22 05:14:00,95.785,95.79,95.775,95.785,199000000.0
2008-01-22 05:15:00,95.78,95.79,95.775,95.78,150400000.0
2008-01-22 05:16:00,95.78,95.79,95.775,95.785,99500000.0
2008-01-22 05:17:00,95.785,95.785,95.76,95.77,235700000.0
2008-01-22 05:18:00,95.76,95.77,95.7,95.74,409400000.0
2008-01-22 05:19:00,95.74,95.74,95.7,95.7,470500000.0
2008-01-22 05:20:00,95.7,95.73,95.695,95.72,217600000.0
2008-01-22 05:21:00,95.72,95.72,95.67,95.69,771900000.0
2008-01-22 05:22:00,95.69,95.705,95.67,95.68,494400002.0
2008-01-22 05:23:00,95.68,95.71,95.68,95.7,725500006.0
2008-01-22 05:24:00,95.7,95.73,95.695,95.71,749199998.0
2008-01-22 05:25:00,95.71,95.71,95.68,95.705,533799998.0
2008-01-22 05:26:00,95.7,95.74,95.7,95.74,902399999.0
2008-01-22 05:27:00,95.74,95.74,95.71,95.72,522599995.0
2008-01-22 05:28:00,95.72,95.74,95.72,95.73,319100000.0
2008-01-22 05:29:00,95.73,95.81,95.72,95.81,1070200008.0
2008-01-22 05:30:00,95.81,95.82,95.79,95.81,679499998.0
2008-01-22 05:31:00,95.81,95.82,95.8,95.8,247100000.0
2008-01-22 05:32:00,95.8,95.815,95.79,95.8,167900000.0
2008-01-22 05:33:00,95.8,95.8,95.72,95.73,261900000.0
2008-01-22 05:34:00,95.73,95.74,95.72,95.74,543400000.0
2008-01-22 05:35:00,95.74,95.76,95.72,95.735,856800000.0
2008-01-22 05:36:00,95.73,95.77,95.715,95.765,671300001.0
2008-01-22 05:37:00,95.765,95.835,95.76,95.82,595099999.0
2008-01-22 05:38:00,95.82,95.83,95.81,95.825,463800000.0
2008-01-22 05:39:00,95.82,95.82,95.81,95.82,206100000.0
2008-01-22 05:40:00,95.82,95.835,95.8,95.82,367800000.0
2008-01-22 05:41:00,95.815,95.835,95.8,95.82,360600000.0
2008-01-22 05:42:00,95.83,95.83,95.81,95.825,545700000.0
2008-01-22 05:43:00,95.825,95.855,95.82,95.83,739800000.0
2008-01-22 05:44:00,95.83,95.845,95.83,95.84,193300000.0
2008-01-22 05:45:00,95.84,95.875,95.84,95.87,571499999.0
2008-01-22 05:46:00,95.86,95.9,95.845,95.86,645599998.0
2008-01-22 05:47:00,95.86,95.86,95.8,95.8,953700000.0
2008-01-22 05:48:00,95.8,95.83,95.8,95.83,372800000.0
2008-01-22 05:49:00,95.83,95.84,95.81,95.84,494400000.0
2008-01-22 05:50:00,95.84,95.85,95.83,95.85,310100002.0
2008-01-22 05:51:00,95.86,95.86,95.79,95.82,644000002.0
2008-01-22 05:52:00,95.83,95.84,95.82,95.84,160900000.0
2008-01-22 05:53:00,95.84,95.84,95.795,95.815,349500002.0
2008-01-22 05:54:00,95.81,95.835,95.81,95.83,531699994.0
2008-01-22 05:55:00,95.82,95.83,95.82,95.83,198499998.0
2008-01-22 05:56:00,95.83,95.84,95.82,95.84,538099990.0
2008-01-22 05:57:00,95.84,95.84,95.825,95.825,148600000.0
2008-01-22 05:58:00,95.82,95.83,95.82,95.83,165300000.0
2008-01-22 05:59:00,95.83,95.845,95.82,95.83,812400003.0
2008-01-22 06:00:00,95.82,95.835,95.82,95.82,183100000.0
2008-01-22 06:01:00,95.82,95.82,95.81,95.82,162000000.0
2008-01-22 06:02:00,95.82,95.82,95.73,95.73,579899999.0
2008-01-22 06:03:00,95.73,95.78,95.73,95.77,378700000.0
2008-01-22 06:04:00,95.77,95.78,95.755,95.765,564700003.0
2008-01-22 06:05:00,95.765,95.785,95.755,95.755,280800000.0
2008-01-22 06:06:00,95.755,95.775,95.755,95.76,68100000.0
2008-01-22 06:07:00,95.76,95.77,95.74,95.75,405699995.0
2008-01-22 06:08:00,95.75,95.785,95.75,95.75,880800000.0
2008-01-22 06:09:00,95.75,95.77,95.74,95.745,958599997.0
2008-01-22 06:10:00,95.74,95.755,95.7,95.74,1346500000.0
2008-01-22 06:11:00,95.75,95.77,95.745,95.75,594000000.0
2008-01-22 06:12:00,95.76,95.77,95.71,95.71,1062400000.0
2008-01-22 06:13:00,95.725,95.74,95.71,95.72,889199998.0
2008-01-22 06:14:00,95.71,95.73,95.71,95.725,565699999.0
2008-01-22 06:15:00,95.725,95.73,95.7,95.71,687099998.0
2008-01-22 06:16:00,95.71,95.715,95.7,95.7,549999998.0
2008-01-22 06:17:00,95.7,95.7,95.63,95.64,543400000.0
2008-01-22 06:18:00,95.64,95.67,95.64,95.67,565900000.0
2008-01-22 06:19:00,95.67,95.68,95.64,95.64,963500002.0
2008-01-22 06:20:00,95.64,95.66,95.63,95.63,917800009.0
2008-01-22 06:21:00,95.63,95.63,95.59,95.6,801000000.0
2008-01-22 06:22:00,95.61,95.61,95.59,95.59,551100000.0
2008-01-22 06:23:00,95.59,95.6,95.58,95.58,474000001.0
2008-01-22 06:24:00,95.57,95.59,95.565,95.57,790400005.0
2008-01-22 06:25:00,95.57,95.58,95.52,95.55,1239499993.0
2008-01-22 06:26:00,95.55,95.55,95.45,95.45,1204199995.0
2008-01-22 06:27:00,95.46,95.52,95.43,95.51,1152700001.0
2008-01-22 06:28:00,95.51,95.53,95.47,95.49,1187200000.0
2008-01-22 06:29:00,95.48,95.57,95.48,95.565,1471199995.0
2008-01-22 06:30:00,95.57,95.605,95.52,95.6,1326399999.0
2008-01-22 06:31:00,95.6,95.6,95.565,95.575,1027900002.0
2008-01-22 06:32:00,95.58,95.59,95.545,95.56,852499999.0
2008-01-22 06:33:00,95.56,95.575,95.56,95.565,105500000.0
2008-01-22 06:34:00,95.565,95.565,95.485,95.515,972699995.0
2008-01-22 06:35:00,95.51,95.525,95.49,95.525,985099998.0
2008-01-22 06:36:00,95.525,95.535,95.52,95.52,313200000.0
2008-01-22 06:37:00,95.52,95.52,95.47,95.48,957300000.0
2008-01-22 06:38:00,95.48,95.51,95.48,95.505,288700000.0
2008-01-22 06:39:00,95.505,95.525,95.505,95.52,323100000.0
2008-01-22 06:40:00,95.52,95.52,95.5,95.52,567100000.0
2008-01-22 06:41:00,95.52,95.52,95.49,95.49,322199999.0
2008-01-22 06:42:00,95.49,95.525,95.49,95.515,351300000.0
2008-01-22 06:43:00,95.52,95.54,95.495,95.5,981699994.0
2008-01-22 06:44:00,95.505,95.51,95.42,95.44,1408799998.0
2008-01-22 06:45:00,95.44,95.48,95.44,95.46,1560100000.0
2008-01-22 06:46:00,95.45,95.46,95.41,95.435,1476000001.0
2008-01-22 06:47:00,95.435,95.44,95.395,95.42,1116899999.0
2008-01-22 06:48:00,95.42,95.435,95.39,95.39,942700001.0
2008-01-22 06:49:00,95.4,95.41,95.38,95.41,948399995.0
2008-01-22 06:50:00,95.41,95.475,95.41,95.475,685899995.0
2008-01-22 06:51:00,95.47,95.5,95.46,95.47,749999989.0
2008-01-22 06:52:00,95.47,95.47,95.45,95.46,380400000.0
2008-01-22 06:53:00,95.46,95.51,95.44,95.5,305300000.0
2008-01-22 06:54:00,95.5,95.51,95.46,95.48,420399999.0
2008-01-22 06:55:00,95.48,95.5,95.47,95.49,450200000.0
2008-01-22 06:56:00,95.49,95.5,95.48,95.5,744100000.0
2008-01-22 06:57:00,95.5,95.54,95.5,95.54,436000000.0
2008-01-22 06:58:00,95.54,95.63,95.52,95.62,1201299997.0
2008-01-22 06:59:00,95.62,95.63,95.605,95.61,93800000.0
2008-01-22 07:00:00,95.61,95.615,95.565,95.595,293600000.0
2008-01-22 07:01:00,95.59,95.59,95.57,95.58,513100000.0
2008-01-22 07:02:00,95.58,95.58,95.525,95.54,482999999.0
2008-01-22 07:03:00,95.54,95.54,95.48,95.5,823600002.0
2008-01-22 07:04:00,95.5,95.515,95.48,95.515,644700001.0
2008-01-22 07:05:00,95.52,95.52,95.465,95.47,801200001.0
2008-01-22 07:06:00,95.48,95.49,95.46,95.48,416200000.0
2008-01-22 07:07:00,95.49,95.5,95.47,95.5,480500000.0
2008-01-22 07:08:00,95.5,95.5,95.485,95.495,427800000.0
2008-01-22 07:09:00,95.49,95.56,95.49,95.55,882800007.0
2008-01-22 07:10:00,95.54,95.57,95.54,95.545,124200000.0
2008-01-22 07:11:00,95.545,95.56,95.52,95.535,406500001.0
2008-01-22 07:12:00,95.535,95.55,95.53,95.535,139800001.0
2008-01-22 07:13:00,95.535,95.54,95.53,95.535,185100000.0
2008-01-22 07:14:00,95.54,95.54,95.52,95.54,202600000.0
2008-01-22 07:15:00,95.54,95.57,95.52,95.57,460400001.0
2008-01-22 07:16:00,95.57,95.59,95.55,95.57,688800002.0
2008-01-22 07:17:00,95.57,95.58,95.56,95.565,419500000.0
2008-01-22 07:18:00,95.56,95.57,95.55,95.555,890899997.0
2008-01-22 07:19:00,95.555,95.56,95.52,95.535,759400000.0
2008-01-22 07:20:00,95.535,95.535,95.51,95.52,519999998.0
2008-01-22 07:21:00,95.52,95.53,95.52,95.53,306300001.0
2008-01-22 07:22:00,95.53,95.53,95.51,95.51,22800000.0
2008-01-22 07:23:00,95.51,95.51,95.49,95.49,132800001.0
2008-01-22 07:24:00,95.49,95.5,95.475,95.475,344000000.0
2008-01-22 07:25:00,95.475,95.51,95.46,95.51,1004800000.0
2008-01-22 07:26:00,95.5,95.52,95.5,95.51,820399996.0
2008-01-22 07:27:00,95.51,95.57,95.505,95.555,780900004.0
2008-01-22 07:28:00,95.555,95.625,95.555,95.605,1353699999.0
2008-01-22 07:29:00,95.605,95.62,95.555,95.59,1416900003.0
2008-01-22 07:30:00,95.585,95.6,95.54,95.545,946799999.0
2008-01-22 07:31:00,95.55,95.58,95.54,95.58,1003100003.0
2008-01-22 07:32:00,95.58,95.62,95.58,95.61,1163400003.0
2008-01-22 07:33:00,95.61,95.69,95.6,95.68,1629300000.0
2008-01-22 07:34:00,95.665,95.74,95.66,95.72,1070799997.0
2008-01-22 07:35:00,95.715,95.745,95.7,95.74,1309300001.0
2008-01-22 07:36:00,95.74,95.75,95.71,95.735,1002900000.0
2008-01-22 07:37:00,95.735,95.75,95.63,95.65,1259599997.0
2008-01-22 07:38:00,95.65,95.685,95.635,95.67,684499994.0
2008-01-22 07:39:00,95.665,95.685,95.66,95.66,887700014.0
2008-01-22 07:40:00,95.665,95.67,95.63,95.665,347600000.0
2008-01-22 07:41:00,95.67,95.68,95.66,95.66,133000000.0
2008-01-22 07:42:00,95.66,95.7,95.66,95.68,114300000.0
2008-01-22 07:43:00,95.68,95.69,95.65,95.675,234400000.0
2008-01-22 07:44:00,95.675,95.69,95.66,95.685,799999998.0
2008-01-22 07:45:00,95.685,95.74,95.685,95.73,830300005.0
2008-01-22 07:46:00,95.73,95.77,95.73,95.76,888099999.0
2008-01-22 07:47:00,95.76,95.81,95.75,95.75,892399998.0
2008-01-22 07:48:00,95.75,95.76,95.745,95.75,543799999.0
2008-01-22 07:49:00,95.75,95.77,95.75,95.77,494800000.0
2008-01-22 07:50:00,95.77,95.77,95.76,95.765,521500000.0
2008-01-22 07:51:00,95.765,95.765,95.74,95.745,624600007.0
2008-01-22 07:52:00,95.745,95.75,95.72,95.72,411499999.0
2008-01-22 07:53:00,95.72,95.725,95.675,95.7,651500000.0
2008-01-22 07:54:00,95.7,95.7,95.66,95.665,880600002.0
2008-01-22 07:55:00,95.66,95.685,95.63,95.685,1273200001.0
2008-01-22 07:56:00,95.675,95.71,95.675,95.7,860100005.0
2008-01-22 07:57:00,95.7,95.7,95.67,95.69,493199999.0
2008-01-22 07:58:00,95.69,95.69,95.625,95.645,1359499993.0
2008-01-22 07:59:00,95.65,95.7,95.65,95.68,618800000.0
2008-01-22 08:00:00,95.67,95.735,95.65,95.715,1393999998.0
2008-01-22 08:01:00,95.715,95.74,95.71,95.73,1197199996.0
2008-01-22 08:02:00,95.725,95.775,95.72,95.76,1227900000.0
2008-01-22 08:03:00,95.76,95.78,95.74,95.75,1169600005.0
2008-01-22 08:04:00,95.75,95.755,95.71,95.755,1379699996.0
2008-01-22 08:05:00,95.755,95.76,95.72,95.73,699700004.0
2008-01-22 08:06:00,95.73,95.74,95.71,95.725,695000001.0
2008-01-22 08:07:00,95.725,95.735,95.71,95.71,495900000.0
2008-01-22 08:08:00,95.72,95.72,95.67,95.67,920299999.0
2008-01-22 08:09:00,95.67,95.68,95.645,95.66,1269899998.0
2008-01-22 08:10:00,95.66,95.675,95.65,95.67,459700000.0
2008-01-22 08:11:00,95.67,95.67,95.66,95.665,107400000.0
2008-01-22 08:12:00,95.665,95.67,95.66,95.67,248799996.0
2008-01-22 08:13:00,95.67,95.715,95.66,95.66,878000000.0
2008-01-22 08:14:00,95.66,95.69,95.66,95.685,673799997.0
2008-01-22 08:15:00,95.685,95.72,95.68,95.72,712999999.0
2008-01-22 08:16:00,95.72,95.725,95.66,95.685,711400001.0
2008-01-22 08:17:00,95.685,95.69,95.665,95.68,863100001.0
2008-01-22 08:18:00,95.675,95.68,95.65,95.65,1780400003.0
2008-01-22 08:19:00,95.64,95.68,95.635,95.635,1033700003.0
2008-01-22 08:20:00,95.635,95.66,95.63,95.645,1187300001.0
2008-01-22 08:21:00,95.65,95.705,95.62,95.63,1655200000.0
2008-01-22 08:22:00,95.63,95.655,95.615,95.625,757200001.0
2008-01-22 08:23:00,95.625,95.66,95.62,95.66,627300000.0
2008-01-22 08:24:00,95.66,95.67,95.64,95.66,365900000.0
2008-01-22 08:25:00,95.66,95.69,95.65,95.68,661600000.0
2008-01-22 08:26:00,95.68,95.69,95.65,95.66,823200000.0
2008-01-22 08:27:00,95.66,95.66,95.62,95.64,1246099998.0
2008-01-22 08:28:00,95.64,95.66,95.63,95.64,1239599996.0
2008-01-22 08:29:00,95.64,95.68,95.64,95.65,1248199995.0
2008-01-22 08:30:00,95.65,95.67,95.62,95.62,1303699988.0
2008-01-22 08:31:00,95.62,95.62,95.59,95.6,639800005.0
2008-01-22 08:32:00,95.6,95.62,95.56,95.59,1248499989.0
2008-01-22 08:33:00,95.6,95.61,95.56,95.6,861599987.0
2008-01-22 08:34:00,95.6,95.645,95.6,95.605,1085999997.0
2008-01-22 08:35:00,95.605,95.61,95.58,95.58,1082600007.0
2008-01-22 08:36:00,95.58,95.59,95.54,95.565,866300000.0
2008-01-22 08:37:00,95.56,95.61,95.51,95.575,975299998.0
2008-01-22 08:38:00,95.57,95.605,95.545,95.6,1176199998.0
2008-01-22 08:39:00,95.6,95.61,95.56,95.565,874300002.0
2008-01-22 08:40:00,95.57,95.62,95.55,95.61,713999998.0
2008-01-22 08:41:00,95.61,95.61,95.55,95.55,1187000003.0
2008-01-22 08:42:00,95.56,95.6,95.55,95.58,1085299986.0
2008-01-22 08:43:00,95.58,95.6,95.55,95.595,1356599999.0
2008-01-22 08:44:00,95.59,95.605,95.55,95.555,778299999.0
2008-01-22 08:45:00,95.55,95.58,95.55,95.55,966900002.0
2008-01-22 08:46:00,95.56,95.57,95.55,95.555,528499999.0
2008-01-22 08:47:00,95.55,95.575,95.54,95.575,745199995.0
2008-01-22 08:48:00,95.575,95.575,95.555,95.56,325100000.0
2008-01-22 08:49:00,95.56,95.58,95.55,95.565,621500003.0
2008-01-22 08:50:00,95.57,95.575,95.54,95.555,750199993.0
2008-01-22 08:51:00,95.56,95.565,95.46,95.46,693799998.0
2008-01-22 08:52:00,95.475,95.48,95.45,95.47,523300001.0
2008-01-22 08:53:00,95.465,95.5,95.445,95.49,1009400000.0
2008-01-22 08:54:00,95.49,95.5,95.465,95.485,1140400013.0
2008-01-22 08:55:00,95.485,95.51,95.47,95.505,1460199996.0
2008-01-22 08:56:00,95.505,95.525,95.46,95.47,1690900003.0
2008-01-22 08:57:00,95.465,95.49,95.445,95.49,1126099998.0
2008-01-22 08:58:00,95.49,95.53,95.485,95.51,1030900003.0
2008-01-22 08:59:00,95.505,95.52,95.49,95.52,956599998.0
2008-01-22 09:00:00,95.52,95.53,95.465,95.465,1151699991.0
2008-01-22 09:01:00,95.465,95.47,95.405,95.42,1188299995.0
2008-01-22 09:02:00,95.42,95.445,95.405,95.44,1258200000.0
2008-01-22 09:03:00,95.44,95.52,95.43,95.5,1376299998.0
2008-01-22 09:04:00,95.5,95.52,95.475,95.485,677500000.0
2008-01-22 09:05:00,95.485,95.52,95.485,95.5,711500000.0
2008-01-22 09:06:00,95.5,95.52,95.48,95.5,1031700002.0
2008-01-22 09:07:00,95.5,95.55,95.485,95.51,1224600001.0
2008-01-22 09:08:00,95.51,95.54,95.495,95.51,618500001.0
2008-01-22 09:09:00,95.51,95.51,95.455,95.48,1349200006.0
2008-01-22 09:10:00,95.48,95.51,95.47,95.49,710399999.0
2008-01-22 09:11:00,95.5,95.5,95.46,95.46,1050900000.0
2008-01-22 09:12:00,95.46,95.465,95.39,95.405,1209900004.0
2008-01-22 09:13:00,95.4,95.42,95.37,95.4,722099996.0
2008-01-22 09:14:00,95.395,95.42,95.39,95.42,950899998.0
2008-01-22 09:15:00,95.42,95.46,95.4,95.46,385399999.0
2008-01-22 09:16:00,95.46,95.55,95.46,95.53,602799999.0
2008-01-22 09:17:00,95.53,95.54,95.48,95.52,398700001.0
2008-01-22 09:18:00,95.52,95.52,95.48,95.495,329600000.0
2008-01-22 09:19:00,95.495,95.53,95.49,95.525,205300000.0
2008-01-22 09:20:00,95.525,95.525,95.47,95.49,899000000.0
2008-01-22 09:21:00,95.49,95.51,95.49,95.5,562799996.0
2008-01-22 09:22:00,95.49,95.51,95.475,95.485,401100001.0
2008-01-22 09:23:00,95.485,95.535,95.475,95.535,720700002.0
2008-01-22 09:24:00,95.535,95.56,95.52,95.555,511200000.0
2008-01-22 09:25:00,95.56,95.59,95.535,95.58,901800000.0
2008-01-22 09:26:00,95.585,95.605,95.58,95.58,682699998.0
2008-01-22 09:27:00,95.585,95.605,95.57,95.59,694199993.0
2008-01-22 09:28:00,95.595,95.62,95.57,95.605,476499997.0
2008-01-22 09:29:00,95.605,95.605,95.58,95.595,130500000.0
2008-01-22 09:30:00,95.595,95.6,95.535,95.54,1361600003.0
2008-01-22 09:31:00,95.54,95.545,95.52,95.545,888400002.0
2008-01-22 09:32:00,95.545,95.55,95.44,95.455,1259700003.0
2008-01-22 09:33:00,95.46,95.495,95.455,95.495,514200001.0
2008-01-22 09:34:00,95.49,95.525,95.48,95.48,729400000.0
2008-01-22 09:35:00,95.47,95.505,95.465,95.48,667800000.0
2008-01-22 09:36:00,95.48,95.5,95.475,95.49,591899998.0
2008-01-22 09:37:00,95.495,95.495,95.46,95.48,809300000.0
2008-01-22 09:38:00,95.48,95.49,95.435,95.47,1468099995.0
2008-01-22 09:39:00,95.47,95.53,95.47,95.49,1576199996.0
2008-01-22 09:40:00,95.5,95.51,95.48,95.5,1684500002.0
2008-01-22 09:41:00,95.5,95.56,95.49,95.55,1383100001.0
2008-01-22 09:42:00,95.56,95.59,95.55,95.55,1364299998.0
2008-01-22 09:43:00,95.55,95.565,95.515,95.53,1187200001.0
2008-01-22 09:44:00,95.53,95.56,95.515,95.54,740599999.0
2008-01-22 09:45:00,95.54,95.54,95.49,95.52,1898599994.0
2008-01-22 09:46:00,95.52,95.55,95.445,95.46,1440400003.0
2008-01-22 09:47:00,95.46,95.48,95.39,95.4,1079099999.0
2008-01-22 09:48:00,95.4,95.44,95.33,95.425,841500003.0
2008-01-22 09:49:00,95.425,95.43,95.365,95.38,1130800001.0
2008-01-22 09:50:00,95.38,95.38,95.34,95.345,1267699998.0
2008-01-22 09:51:00,95.345,95.425,95.34,95.415,900700001.0
2008-01-22 09:52:00,95.415,95.42,95.38,95.42,1181399998.0
2008-01-22 09:53:00,95.415,95.495,95.41,95.47,641500000.0
2008-01-22 09:54:00,95.47,95.515,95.46,95.505,753600002.0
2008-01-22 09:55:00,95.515,95.61,95.51,95.595,1323699999.0
2008-01-22 09:56:00,95.595,95.595,95.55,95.57,1239299999.0
2008-01-22 09:57:00,95.57,95.57,95.5,95.51,1161299997.0
2008-01-22 09:58:00,95.515,95.54,95.47,95.52,1399999995.0
2008-01-22 09:59:00,95.52,95.55,95.5,95.55,1058699996.0
2008-01-22 10:00:00,95.55,95.55,95.47,95.47,1332599997.0
2008-01-22 10:01:00,95.47,95.47,95.405,95.42,1163800002.0
2008-01-22 10:02:00,95.41,95.41,95.335,95.375,1518399990.0
2008-01-22 10:03:00,95.375,95.39,95.33,95.37,1217899997.0
2008-01-22 10:04:00,95.375,95.42,95.34,95.35,1284000000.0
2008-01-22 10:05:00,95.355,95.38,95.34,95.37,545700000.0
2008-01-22 10:06:00,95.375,95.4,95.355,95.355,362600000.0
2008-01-22 10:07:00,95.36,95.39,95.33,95.375,743600000.0
2008-01-22 10:08:00,95.375,95.42,95.37,95.42,444600000.0
2008-01-22 10:09:00,95.42,95.46,95.405,95.43,943299997.0
2008-01-22 10:10:00,95.43,95.47,95.43,95.44,1326299989.0
2008-01-22 10:11:00,95.44,95.49,95.44,95.48,872200000.0
2008-01-22 10:12:00,95.49,95.5,95.46,95.49,940199999.0
2008-01-22 10:13:00,95.49,95.54,95.49,95.535,840799999.0
2008-01-22 10:14:00,95.535,95.54,95.49,95.52,1202500005.0
2008-01-22 10:15:00,95.52,95.55,95.49,95.51,1163400015.0
2008-01-22 10:16:00,95.51,95.52,95.48,95.48,1102699998.0
2008-01-22 10:17:00,95.48,95.5,95.465,95.49,939899998.0
2008-01-22 10:18:00,95.49,95.52,95.46,95.47,1221899991.0
2008-01-22 10:19:00,95.47,95.49,95.4,95.4,1145199996.0
2008-01-22 10:20:00,95.4,95.46,95.4,95.45,1087700000.0
2008-01-22 10:21:00,95.445,95.55,95.44,95.545,1147399994.0
2008-01-22 10:22:00,95.545,95.645,95.54,95.565,1037999998.0
2008-01-22 10:23:00,95.57,95.62,95.56,95.56,1175400000.0
2008-01-22 10:24:00,95.56,95.67,95.53,95.635,1300599998.0
2008-01-22 10:25:00,95.635,95.675,95.62,95.66,1422600000.0
2008-01-22 10:26:00,95.665,95.885,95.665,95.88,896700000.0
2008-01-22 10:27:00,95.875,95.905,95.83,95.9,1468300003.0
2008-01-22 10:28:00,95.905,95.91,95.78,95.79,1397199999.0
2008-01-22 10:29:00,95.79,95.85,95.76,95.77,969400000.0
2008-01-22 10:30:00,95.765,95.775,95.73,95.75,1212700000.0
2008-01-22 10:31:00,95.75,95.755,95.66,95.69,1201599994.0
2008-01-22 10:32:00,95.69,95.795,95.69,95.77,969299998.0
2008-01-22 10:33:00,95.76,95.86,95.76,95.83,1038400003.0
2008-01-22 10:34:00,95.83,95.83,95.72,95.72,772400002.0
2008-01-22 10:35:00,95.74,95.775,95.715,95.77,626800000.0
2008-01-22 10:36:00,95.77,95.775,95.72,95.72,208100000.0
2008-01-22 10:37:00,95.72,95.805,95.72,95.77,322400000.0
2008-01-22 10:38:00,95.79,95.79,95.725,95.765,593700000.0
2008-01-22 10:39:00,95.765,95.81,95.76,95.805,619100000.0
2008-01-22 10:40:00,95.8,95.815,95.735,95.75,376300001.0
2008-01-22 10:41:00,95.75,95.83,95.75,95.82,1120599996.0
2008-01-22 10:42:00,95.825,95.835,95.79,95.79,780399998.0
2008-01-22 10:43:00,95.79,95.895,95.79,95.87,839500000.0
2008-01-22 10:44:00,95.87,95.965,95.87,95.945,500099997.0
2008-01-22 10:45:00,95.95,96.01,95.945,95.95,380600000.0
2008-01-22 10:46:00,95.95,96.01,95.945,95.97,750200000.0
2008-01-22 10:47:00,95.97,95.97,95.87,95.87,735299996.0
2008-01-22 10:48:00,95.87,95.91,95.84,95.84,1387199998.0
2008-01-22 10:49:00,95.84,95.93,95.83,95.88,887099999.0
2008-01-22 10:50:00,95.88,95.88,95.825,95.84,990800000.0
2008-01-22 10:51:00,95.84,95.84,95.78,95.8,1153999992.0
2008-01-22 10:52:00,95.815,95.85,95.815,95.85,346900000.0
2008-01-22 10:53:00,95.84,95.895,95.84,95.89,636000005.0
2008-01-22 10:54:00,95.89,95.915,95.875,95.915,434200000.0
2008-01-22 10:55:00,95.915,95.97,95.895,95.945,772800000.0
2008-01-22 10:56:00,95.94,95.995,95.925,95.98,813400002.0
2008-01-22 10:57:00,95.975,96.18,95.975,96.175,902700003.0
2008-01-22 10:58:00,96.18,96.195,96.13,96.14,703700000.0
2008-01-22 10:59:00,96.14,96.2,96.035,96.2,515100000.0
2008-01-22 11:00:00,96.2,96.205,96.105,96.165,1267599996.0
2008-01-22 11:01:00,96.165,96.165,96.085,96.09,1699400009.0
2008-01-22 11:02:00,96.095,96.125,96.075,96.075,1553200001.0
2008-01-22 11:03:00,96.075,96.095,96.015,96.065,1512600010.0
2008-01-22 11:04:00,96.075,96.105,96.045,96.055,1557800011.0
2008-01-22 11:05:00,96.055,96.135,96.04,96.125,1378800007.0
2008-01-22 11:06:00,96.12,96.275,96.12,96.205,1337500005.0
2008-01-22 11:07:00,96.205,96.265,96.145,96.215,1373400006.0
2008-01-22 11:08:00,96.235,96.365,96.205,96.365,1212300001.0
2008-01-22 11:09:00,96.365,96.395,96.205,96.21,1231900003.0
2008-01-22 11:10:00,96.21,96.235,96.165,96.21,1066099999.0
2008-01-22 11:11:00,96.185,96.22,96.145,96.15,1332800010.0
2008-01-22 11:12:00,96.15,96.215,96.15,96.195,972699999.0
2008-01-22 11:13:00,96.205,96.205,96.105,96.105,1393300012.0
2008-01-22 11:14:00,96.105,96.115,96.035,96.095,1654000006.0
2008-01-22 11:15:00,96.095,96.125,96.075,96.11,1383399991.0
2008-01-22 11:16:00,96.115,96.13,96.075,96.085,788099999.0
2008-01-22 11:17:00,96.09,96.105,96.035,96.035,1193100000.0
2008-01-22 11:18:00,96.035,96.045,95.99,95.995,1148600004.0
2008-01-22 11:19:00,95.99,96.04,95.985,96.015,887700000.0
2008-01-22 11:20:00,96.015,96.06,96.005,96.045,1320400002.0
2008-01-22 11:21:00,96.03,96.06,96.0,96.035,817299999.0
2008-01-22 11:22:00,96.035,96.07,96.005,96.005,1150600000.0
2008-01-22 11:23:00,96.005,96.025,95.99,96.005,478900000.0
2008-01-22 11:24:00,96.005,96.005,95.945,95.955,1108500004.0
2008-01-22 11:25:00,95.955,95.965,95.935,95.965,610799997.0
2008-01-22 11:26:00,95.965,95.965,95.915,95.955,208200000.0
2008-01-22 11:27:00,95.955,95.995,95.95,95.98,518400002.0
2008-01-22 11:28:00,95.985,96.045,95.98,96.02,984200010.0
2008-01-22 11:29:00,96.02,96.085,96.015,96.085,1267200003.0
2008-01-22 11:30:00,96.085,96.13,96.075,96.085,1307300004.0
2008-01-22 11:31:00,96.08,96.1,96.055,96.085,798300004.0
2008-01-22 11:32:00,96.085,96.095,96.065,96.09,1209400000.0
2008-01-22 11:33:00,96.095,96.1,96.03,96.055,812900001.0
2008-01-22 11:34:00,96.055,96.1,96.05,96.085,461000000.0
2008-01-22 11:35:00,96.085,96.115,96.065,96.07,604999998.0
2008-01-22 11:36:00,96.07,96.085,96.055,96.07,781199998.0
2008-01-22 11:37:00,96.07,96.11,96.065,96.07,726200003.0
2008-01-22 11:38:00,96.065,96.105,96.065,96.1,592400003.0
2008-01-22 11:39:00,96.1,96.12,96.08,96.1,567400000.0
2008-01-22 11:40:00,96.105,96.115,96.065,96.085,1087899997.0
2008-01-22 11:41:00,96.085,96.085,96.025,96.055,1357899998.0
2008-01-22 11:42:00,96.055,96.055,96.035,96.045,1150699997.0
2008-01-22 11:43:00,96.045,96.055,96.0,96.005,1396500012.0
2008-01-22 11:44:00,96.005,96.015,95.995,96.01,1325600002.0
2008-01-22 11:45:00,96.01,96.03,96.01,96.03,767999999.0
2008-01-22 11:46:00,96.03,96.03,95.955,95.965,878199999.0
2008-01-22 11:47:00,95.975,95.995,95.965,95.985,601900001.0
2008-01-22 11:48:00,95.985,96.005,95.975,95.98,537399999.0
2008-01-22 11:49:00,95.98,96.005,95.965,95.995,613499998.0
2008-01-22 11:50:00,95.995,96.045,95.995,96.03,961900003.0
2008-01-22 11:51:00,96.03,96.03,95.985,96.03,831200000.0
2008-01-22 11:52:00,96.03,96.085,96.025,96.085,804200000.0
2008-01-22 11:53:00,96.08,96.195,96.08,96.185,826700000.0
2008-01-22 11:54:00,96.185,96.2,96.105,96.12,908800000.0
2008-01-22 11:55:00,96.12,96.185,96.1,96.175,900799995.0
2008-01-22 11:56:00,96.185,96.22,96.165,96.2,808300001.0
2008-01-22 11:57:00,96.2,96.225,96.185,96.22,192800000.0
2008-01-22 11:58:00,96.215,96.245,96.17,96.185,732000000.0
2008-01-22 11:59:00,96.19,96.19,96.125,96.135,810699999.0
2008-01-22 12:00:00,96.135,96.14,96.105,96.115,618199998.0
2008-01-22 12:01:00,96.115,96.145,96.105,96.14,183600000.0
2008-01-22 12:02:00,96.14,96.175,96.14,96.16,458700000.0
2008-01-22 12:03:00,96.16,96.175,96.135,96.175,240700001.0
2008-01-22 12:04:00,96.175,96.195,96.155,96.195,561100000.0
2008-01-22 12:05:00,96.195,96.195,96.155,96.18,609200002.0
2008-01-22 12:06:00,96.175,96.19,96.165,96.175,651899998.0
2008-01-22 12:07:00,96.175,96.175,96.135,96.135,813100007.0
2008-01-22 12:08:00,96.135,96.16,96.125,96.135,833700005.0
2008-01-22 12:09:00,96.135,96.155,96.115,96.125,569499999.0
2008-01-22 12:10:00,96.13,96.17,96.115,96.13,772100001.0
2008-01-22 12:11:00,96.13,96.16,96.105,96.16,281600000.0
2008-01-22 12:12:00,96.16,96.16,96.145,96.145,119700000.0
2008-01-22 12:13:00,96.145,96.165,96.14,96.155,667100003.0
2008-01-22 12:14:00,96.155,96.255,96.155,96.24,1334299998.0
2008-01-22 12:15:00,96.245,96.295,96.225,96.275,1568199999.0
2008-01-22 12:16:00,96.275,96.335,96.265,96.285,1576500006.0
2008-01-22 12:17:00,96.295,96.305,96.24,96.275,934500001.0
2008-01-22 12:18:00,96.275,96.315,96.26,96.26,428400000.0
2008-01-22 12:19:00,96.26,96.27,96.22,96.235,566700000.0
2008-01-22 12:20:00,96.235,96.245,96.185,96.195,737099999.0
2008-01-22 12:21:00,96.195,96.225,96.185,96.185,667200000.0
2008-01-22 12:22:00,96.185,96.195,96.14,96.14,1021400003.0
2008-01-22 12:23:00,96.14,96.155,96.125,96.14,783000003.0
2008-01-22 12:24:00,96.155,96.19,96.125,96.16,650000003.0
2008-01-22 12:25:00,96.165,96.22,96.16,96.215,56300000.0
2008-01-22 12:26:00,96.215,96.23,96.15,96.195,195500000.0
2008-01-22 12:27:00,96.195,96.2,96.17,96.17,209000000.0
2008-01-22 12:28:00,96.165,96.195,96.16,96.185,99500000.0
2008-01-22 12:29:00,96.185,96.23,96.17,96.225,541300002.0
2008-01-22 12:30:00,96.215,96.31,96.215,96.275,556299997.0
2008-01-22 12:31:00,96.265,96.365,96.255,96.36,594300001.0
2008-01-22 12:32:00,96.36,96.385,96.265,96.265,1129899998.0
2008-01-22 12:33:00,96.265,96.285,96.235,96.25,856200006.0
2008-01-22 12:34:00,96.25,96.295,96.245,96.265,914500000.0
2008-01-22 12:35:00,96.265,96.27,96.215,96.23,1003400000.0
2008-01-22 12:36:00,96.235,96.245,96.205,96.215,1178999994.0
2008-01-22 12:37:00,96.22,96.245,96.2,96.2,580500004.0
2008-01-22 12:38:00,96.2,96.235,96.175,96.205,997800004.0
2008-01-22 12:39:00,96.205,96.225,96.19,96.205,429999999.0
2008-01-22 12:40:00,96.205,96.215,96.185,96.19,418199996.0
2008-01-22 12:41:00,96.2,96.225,96.195,96.205,284300002.0
2008-01-22 12:42:00,96.205,96.215,96.155,96.17,61600000.0
2008-01-22 12:43:00,96.17,96.175,96.15,96.16,85500000.0
2008-01-22 12:44:00,96.16,96.17,96.125,96.165,261300000.0
2008-01-22 12:45:00,96.165,96.17,96.095,96.095,650900001.0
2008-01-22 12:46:00,96.105,96.125,96.095,96.095,352000000.0
2008-01-22 12:47:00,96.095,96.18,96.095,96.18,162600000.0
2008-01-22 12:48:00,96.175,96.225,96.16,96.215,70900000.0
2008-01-22 12:49:00,96.215,96.33,96.215,96.315,85300000.0
2008-01-22 12:50:00,96.315,96.315,96.255,96.28,303400002.0
2008-01-22 12:51:00,96.28,96.305,96.265,96.27,56500000.0
2008-01-22 12:52:00,96.27,96.335,96.26,96.3,527599999.0
2008-01-22 12:53:00,96.3,96.35,96.295,96.315,430500002.0
2008-01-22 12:54:00,96.315,96.325,96.29,96.31,792200005.0
2008-01-22 12:55:00,96.31,96.345,96.3,96.325,513000003.0
2008-01-22 12:56:00,96.32,96.345,96.275,96.33,1454400001.0
2008-01-22 12:57:00,96.335,96.375,96.325,96.34,1181299998.0
2008-01-22 12:58:00,96.34,96.355,96.295,96.325,849700003.0
2008-01-22 12:59:00,96.33,96.35,96.295,96.33,825200009.0
2008-01-22 13:00:00,96.325,96.345,96.295,96.315,604300000.0
2008-01-22 13:01:00,96.315,96.41,96.305,96.395,784000002.0
2008-01-22 13:02:00,96.4,96.505,96.395,96.495,644900000.0
2008-01-22 13:03:00,96.505,96.52,96.47,96.48,540900000.0
2008-01-22 13:04:00,96.48,96.49,96.435,96.45,608200000.0
2008-01-22 13:05:00,96.45,96.47,96.425,96.44,555200000.0
2008-01-22 13:06:00,96.44,96.45,96.385,96.415,688700000.0
2008-01-22 13:07:00,96.41,96.475,96.395,96.47,500700000.0
2008-01-22 13:08:00,96.47,96.5,96.45,96.475,959499999.0
2008-01-22 13:09:00,96.48,96.5,96.45,96.455,849900003.0
2008-01-22 13:10:00,96.455,96.515,96.455,96.49,607200000.0
2008-01-22 13:11:00,96.49,96.5,96.43,96.43,666300000.0
2008-01-22 13:12:00,96.43,96.515,96.425,96.5,667699998.0
2008-01-22 13:13:00,96.5,96.53,96.495,96.53,442400000.0
2008-01-22 13:14:00,96.53,96.56,96.515,96.525,669299999.0
2008-01-22 13:15:00,96.52,96.545,96.495,96.535,814900000.0
2008-01-22 13:16:00,96.535,96.57,96.525,96.57,583300000.0
2008-01-22 13:17:00,96.57,96.68,96.56,96.665,318500000.0
2008-01-22 13:18:00,96.665,96.69,96.645,96.645,716600000.0
2008-01-22 13:19:00,96.65,96.75,96.635,96.71,670400000.0
2008-01-22 13:20:00,96.71,96.71,96.635,96.635,1238399995.0
2008-01-22 13:21:00,96.65,96.73,96.63,96.7,1128600001.0
2008-01-22 13:22:00,96.705,96.785,96.69,96.76,871799998.0
2008-01-22 13:23:00,96.755,96.755,96.685,96.72,822700001.0
2008-01-22 13:24:00,96.72,96.72,96.675,96.7,690700004.0
2008-01-22 13:25:00,96.7,96.71,96.655,96.655,626400000.0
2008-01-22 13:26:00,96.655,96.655,96.605,96.615,1192500004.0
2008-01-22 13:27:00,96.615,96.63,96.555,96.565,1064600000.0
2008-01-22 13:28:00,96.57,96.575,96.525,96.545,843600000.0
2008-01-22 13:29:00,96.545,96.58,96.535,96.57,571900000.0
2008-01-22 13:30:00,96.565,96.61,96.53,96.545,619000002.0
2008-01-22 13:31:00,96.555,96.62,96.545,96.61,268300000.0
2008-01-22 13:32:00,96.61,96.615,96.58,96.605,178600000.0
2008-01-22 13:33:00,96.605,96.63,96.55,96.56,647000000.0
2008-01-22 13:34:00,96.56,96.665,96.56,96.665,704100000.0
2008-01-22 13:35:00,96.66,96.73,96.66,96.665,552300000.0
2008-01-22 13:36:00,96.665,96.68,96.61,96.675,880900003.0
2008-01-22 13:37:00,96.675,96.705,96.655,96.69,654300001.0
2008-01-22 13:38:00,96.7,96.7,96.625,96.675,974000002.0
2008-01-22 13:39:00,96.675,96.705,96.645,96.655,811099999.0
2008-01-22 13:40:00,96.66,96.665,96.58,96.59,859000000.0
2008-01-22 13:41:00,96.585,96.625,96.56,96.595,718200000.0
2008-01-22 13:42:00,96.595,96.62,96.58,96.585,819300003.0
2008-01-22 13:43:00,96.585,96.6,96.54,96.55,802700000.0
2008-01-22 13:44:00,96.55,96.57,96.53,96.55,628700000.0
2008-01-22 13:45:00,96.55,96.57,96.535,96.545,367000000.0
2008-01-22 13:46:00,96.54,96.54,96.49,96.5,675200002.0
2008-01-22 13:47:00,96.495,96.5,96.46,96.46,633900000.0
2008-01-22 13:48:00,96.465,96.49,96.44,96.48,859999998.0
2008-01-22 13:49:00,96.48,96.5,96.43,96.48,673300000.0
2008-01-22 13:50:00,96.475,96.475,96.43,96.435,417000000.0
2008-01-22 13:51:00,96.44,96.49,96.405,96.49,707300000.0
2008-01-22 13:52:00,96.49,96.53,96.43,96.445,610800000.0
2008-01-22 13:53:00,96.44,96.48,96.43,96.48,517100000.0
2008-01-22 13:54:00,96.48,96.5,96.46,96.475,666500000.0
2008-01-22 13:55:00,96.475,96.48,96.42,96.45,648800000.0
2008-01-22 13:56:00,96.45,96.5,96.45,96.49,651200000.0
2008-01-22 13:57:00,96.49,96.51,96.475,96.49,887000000.0
2008-01-22 13:58:00,96.49,96.5,96.44,96.45,792500000.0
2008-01-22 13:59:00,96.445,96.51,96.435,96.49,946400000.0
2008-01-22 14:00:00,96.49,96.5,96.465,96.47,1101100005.0
2008-01-22 14:01:00,96.47,96.485,96.41,96.465,833900000.0
2008-01-22 14:02:00,96.47,96.47,96.405,96.43,900900000.0
2008-01-22 14:03:00,96.425,96.46,96.415,96.42,913600002.0
2008-01-22 14:04:00,96.42,96.43,96.38,96.4,742200000.0
2008-01-22 14:05:00,96.4,96.465,96.39,96.46,802500001.0
2008-01-22 14:06:00,96.46,96.465,96.41,96.45,561800000.0
2008-01-22 14:07:00,96.45,96.47,96.44,96.44,605600000.0
2008-01-22 14:08:00,96.44,96.46,96.39,96.4,433900000.0
2008-01-22 14:09:00,96.4,96.4,96.27,96.27,818300001.0
2008-01-22 14:10:00,96.27,96.31,96.26,96.28,657800001.0
2008-01-22 14:11:00,96.28,96.305,96.26,96.26,578900000.0
2008-01-22 14:12:00,96.26,96.26,96.135,96.18,906700000.0
2008-01-22 14:13:00,96.18,96.23,96.17,96.2,806600002.0
2008-01-22 14:14:00,96.2,96.25,96.185,96.235,835400000.0
2008-01-22 14:15:00,96.24,96.31,96.225,96.28,833200002.0
2008-01-22 14:16:00,96.28,96.3,96.24,96.28,847700001.0
2008-01-22 14:17:00,96.28,96.28,96.18,96.18,1033800001.0
2008-01-22 14:18:00,96.18,96.19,96.15,96.16,502400000.0
2008-01-22 14:19:00,96.16,96.19,96.16,96.18,441700000.0
2008-01-22 14:20:00,96.18,96.2,96.17,96.19,756100000.0
2008-01-22 14:21:00,96.19,96.245,96.18,96.215,532100000.0
2008-01-22 14:22:00,96.215,96.315,96.205,96.29,527400000.0
2008-01-22 14:23:00,96.29,96.325,96.24,96.27,448400000.0
2008-01-22 14:24:00,96.265,96.345,96.265,96.345,353900001.0
2008-01-22 14:25:00,96.335,96.355,96.295,96.32,679699999.0
2008-01-22 14:26:00,96.32,96.32,96.23,96.23,615000000.0
2008-01-22 14:27:00,96.23,96.315,96.2,96.3,534900000.0
2008-01-22 14:28:00,96.3,96.32,96.265,96.295,792900000.0
2008-01-22 14:29:00,96.3,96.31,96.24,96.27,556700000.0
2008-01-22 14:30:00,96.27,96.29,96.255,96.255,552900000.0
2008-01-22 14:31:00,96.255,96.305,96.22,96.24,576899998.0
2008-01-22 14:32:00,96.24,96.295,96.215,96.265,640700000.0
2008-01-22 14:33:00,96.265,96.305,96.255,96.27,412200000.0
2008-01-22 14:34:00,96.27,96.3,96.235,96.24,586400000.0
2008-01-22 14:35:00,96.235,96.27,96.225,96.255,562800000.0
2008-01-22 14:36:00,96.255,96.3,96.225,96.26,964600008.0
2008-01-22 14:37:00,96.26,96.29,96.255,96.275,459700000.0
2008-01-22 14:38:00,96.28,96.29,96.255,96.27,638900002.0
2008-01-22 14:39:00,96.26,96.31,96.26,96.29,813699998.0
2008-01-22 14:40:00,96.305,96.305,96.27,96.27,585699998.0
2008-01-22 14:41:00,96.27,96.29,96.22,96.29,498300000.0
2008-01-22 14:42:00,96.29,96.29,96.26,96.28,548300000.0
2008-01-22 14:43:00,96.28,96.28,96.205,96.235,679100000.0
2008-01-22 14:44:00,96.24,96.25,96.18,96.205,412800000.0
2008-01-22 14:45:00,96.21,96.24,96.21,96.235,97800000.0
2008-01-22 14:46:00,96.235,96.295,96.225,96.29,642200000.0
2008-01-22 14:47:00,96.29,96.34,96.27,96.3,581800000.0
2008-01-22 14:48:00,96.3,96.31,96.25,96.255,567700000.0
2008-01-22 14:49:00,96.245,96.27,96.165,96.245,931399999.0
2008-01-22 14:50:00,96.245,96.25,96.165,96.17,743400000.0
2008-01-22 14:51:00,96.175,96.225,96.155,96.21,619400000.0
2008-01-22 14:52:00,96.22,96.29,96.21,96.27,488400000.0
2008-01-22 14:53:00,96.275,96.28,96.215,96.23,566500000.0
2008-01-22 14:54:00,96.23,96.3,96.185,96.28,945399998.0
2008-01-22 14:55:00,96.275,96.32,96.275,96.3,885099998.0
2008-01-22 14:56:00,96.3,96.36,96.265,96.35,808500002.0
2008-01-22 14:57:00,96.35,96.41,96.35,96.37,653400000.0
2008-01-22 14:58:00,96.38,96.455,96.38,96.42,515200000.0
2008-01-22 14:59:00,96.42,96.45,96.41,96.43,484800000.0
2008-01-22 15:00:00,96.43,96.44,96.34,96.35,634200000.0
2008-01-22 15:01:00,96.36,96.44,96.35,96.44,666299997.0
2008-01-22 15:02:00,96.44,96.47,96.365,96.395,659200000.0
2008-01-22 15:03:00,96.395,96.41,96.365,96.41,650300000.0
2008-01-22 15:04:00,96.41,96.43,96.4,96.41,562200000.0
2008-01-22 15:05:00,96.41,96.43,96.37,96.38,644400000.0
2008-01-22 15:06:00,96.38,96.43,96.37,96.37,842500006.0
2008-01-22 15:07:00,96.38,96.48,96.375,96.435,613200000.0
2008-01-22 15:08:00,96.44,96.5,96.43,96.5,933100000.0
2008-01-22 15:09:00,96.5,96.5,96.455,96.46,1027599997.0
2008-01-22 15:10:00,96.46,96.465,96.38,96.4,762899998.0
2008-01-22 15:11:00,96.395,96.405,96.37,96.39,674400000.0
2008-01-22 15:12:00,96.39,96.44,96.38,96.43,428800000.0
2008-01-22 15:13:00,96.43,96.475,96.42,96.46,526600001.0
2008-01-22 15:14:00,96.465,96.475,96.345,96.36,719100000.0
2008-01-22 15:15:00,96.37,96.4,96.335,96.355,586299999.0
2008-01-22 15:16:00,96.355,96.365,96.32,96.35,328300000.0
2008-01-22 15:17:00,96.35,96.385,96.32,96.335,566700003.0
2008-01-22 15:18:00,96.335,96.365,96.33,96.365,387800000.0
2008-01-22 15:19:00,96.365,96.375,96.34,96.365,386500000.0
2008-01-22 15:20:00,96.365,97.425,96.365,97.42,405400000.0
2008-01-22 15:21:00,97.42,97.435,96.97,97.055,632200001.0
2008-01-22 15:22:00,97.005,97.165,96.94,97.135,958700002.0
2008-01-22 15:23:00,97.135,97.225,97.085,97.145,500600002.0
2008-01-22 15:24:00,97.2,97.235,97.005,97.025,494300000.0
2008-01-22 15:25:00,97.015,97.045,96.935,96.965,587900000.0
2008-01-22 15:26:00,96.975,97.015,96.865,96.955,883700000.0
2008-01-22 15:27:00,96.925,96.955,96.845,96.915,1156600000.0
2008-01-22 15:28:00,96.915,96.925,96.825,96.825,636100004.0
2008-01-22 15:29:00,96.825,96.845,96.755,96.765,1210299997.0
2008-01-22 15:30:00,96.76,96.825,96.75,96.825,1321899996.0
2008-01-22 15:31:00,96.825,96.905,96.805,96.875,1277900000.0
2008-01-22 15:32:00,96.875,96.885,96.785,96.885,645300000.0
2008-01-22 15:33:00,96.87,96.985,96.865,96.905,905499998.0
2008-01-22 15:34:00,96.905,96.905,96.795,96.855,891500000.0
2008-01-22 15:35:00,96.855,96.91,96.825,96.845,1398099988.0
2008-01-22 15:36:00,96.845,96.93,96.835,96.915,627499994.0
2008-01-22 15:37:00,96.915,96.975,96.88,96.96,325900000.0
2008-01-22 15:38:00,96.945,96.96,96.825,96.855,414799999.0
2008-01-22 15:39:00,96.865,96.865,96.735,96.755,624599998.0
2008-01-22 15:40:00,96.765,96.775,96.665,96.675,542400000.0
2008-01-22 15:41:00,96.675,96.715,96.655,96.695,1013200003.0
2008-01-22 15:42:00,96.695,96.765,96.665,96.685,670300000.0
2008-01-22 15:43:00,96.685,96.685,96.645,96.655,792600000.0
2008-01-22 15:44:00,96.645,96.725,96.63,96.695,702600000.0
2008-01-22 15:45:00,96.685,96.735,96.655,96.675,1141699996.0
2008-01-22 15:46:00,96.675,96.695,96.625,96.64,1032999996.0
2008-01-22 15:47:00,96.655,96.725,96.62,96.675,1255199999.0
2008-01-22 15:48:00,96.675,96.715,96.625,96.67,1499199998.0
2008-01-22 15:49:00,96.67,96.675,96.565,96.585,1383200001.0
2008-01-22 15:50:00,96.585,96.625,96.57,96.595,1563099995.0
2008-01-22 15:51:00,96.59,96.605,96.405,96.455,1396499993.0
2008-01-22 15:52:00,96.46,96.555,96.46,96.535,827700000.0
2008-01-22 15:53:00,96.54,96.565,96.495,96.54,944500000.0
2008-01-22 15:54:00,96.535,96.565,96.505,96.52,1105700003.0
2008-01-22 15:55:00,96.515,96.575,96.485,96.545,1576700001.0
2008-01-22 15:56:00,96.545,96.595,96.505,96.535,1362700000.0
2008-01-22 15:57:00,96.515,96.515,96.435,96.465,1416599997.0
2008-01-22 15:58:00,96.465,96.5,96.37,96.37,1666599999.0
2008-01-22 15:59:00,96.37,96.405,96.325,96.335,2058800024.0
2008-01-22 16:00:00,96.335,96.515,96.335,96.47,1399200005.0
2008-01-22 16:01:00,96.47,96.545,96.47,96.52,1628100000.0
2008-01-22 16:02:00,96.525,96.54,96.475,96.505,1597000000.0
2008-01-22 16:03:00,96.505,96.525,96.425,96.485,1362800000.0
2008-01-22 16:04:00,96.485,96.495,96.44,96.455,1416699999.0
2008-01-22 16:05:00,96.465,96.52,96.435,96.52,1022800000.0
2008-01-22 16:06:00,96.52,96.525,96.455,96.485,1098400001.0
2008-01-22 16:07:00,96.5,96.545,96.465,96.515,1069100001.0
2008-01-22 16:08:00,96.51,96.535,96.475,96.5,661700000.0
2008-01-22 16:09:00,96.5,96.545,96.47,96.545,711400000.0
2008-01-22 16:10:00,96.545,96.6,96.515,96.585,968399997.0
2008-01-22 16:11:00,96.585,96.585,96.51,96.555,830500000.0
2008-01-22 16:12:00,96.555,96.565,96.5,96.5,771300000.0
2008-01-22 16:13:00,96.505,96.525,96.49,96.515,1188499999.0
2008-01-22 16:14:00,96.515,96.545,96.485,96.495,766800000.0
2008-01-22 16:15:00,96.495,96.53,96.49,96.515,82800000.0
2008-01-22 16:16:00,96.515,96.54,96.495,96.51,651700000.0
2008-01-22 16:17:00,96.505,96.515,96.47,96.5,512200000.0
2008-01-22 16:18:00,96.5,96.535,96.495,96.515,269600000.0
2008-01-22 16:19:00,96.515,96.55,96.5,96.515,973900000.0
2008-01-22 16:20:00,96.515,96.535,96.5,96.51,257800000.0
2008-01-22 16:21:00,96.505,96.525,96.48,96.515,399800000.0
2008-01-22 16:22:00,96.505,96.51,96.465,96.5,434100000.0
2008-01-22 16:23:00,96.5,96.51,96.455,96.47,205300000.0
2008-01-22 16:24:00,96.47,96.475,96.415,96.435,664200000.0
2008-01-22 16:25:00,96.435,96.495,96.435,96.465,160700000.0
2008-01-22 16:26:00,96.47,96.47,96.415,96.435,587800000.0
2008-01-22 16:27:00,96.44,96.51,96.425,96.45,722100000.0
2008-01-22 16:28:00,96.455,96.5,96.44,96.48,159100000.0
2008-01-22 16:29:00,96.475,96.535,96.455,96.52,623300000.0
2008-01-22 16:30:00,96.52,96.58,96.465,96.56,639300000.0
2008-01-22 16:31:00,96.57,96.59,96.525,96.55,226000000.0
2008-01-22 16:32:00,96.55,96.55,96.5,96.53,212100000.0
2008-01-22 16:33:00,96.53,96.555,96.5,96.535,458200000.0
2008-01-22 16:34:00,96.525,96.565,96.52,96.54,1033100000.0
2008-01-22 16:35:00,96.54,96.575,96.515,96.565,861900000.0
2008-01-22 16:36:00,96.565,96.625,96.545,96.595,585000000.0
2008-01-22 16:37:00,96.585,96.67,96.585,96.665,363300000.0
2008-01-22 16:38:00,96.665,96.7,96.635,96.645,736200001.0
2008-01-22 16:39:00,96.645,96.655,96.61,96.645,835000000.0
2008-01-22 16:40:00,96.645,96.645,96.56,96.585,914900000.0
2008-01-22 16:41:00,96.58,96.625,96.565,96.625,954600000.0
2008-01-22 16:42:00,96.625,96.625,96.595,96.6,83800000.0
2008-01-22 16:43:00,96.6,96.605,96.575,96.605,384600000.0
2008-01-22 16:44:00,96.605,96.625,96.585,96.62,729199999.0
2008-01-22 16:45:00,96.62,96.695,96.615,96.695,111000000.0
2008-01-22 16:46:00,96.695,96.735,96.67,96.7,531300001.0
2008-01-22 16:47:00,96.7,96.79,96.7,96.79,92500000.0
2008-01-22 16:48:00,96.79,96.86,96.785,96.805,441400000.0
2008-01-22 16:49:00,96.805,96.875,96.805,96.845,80700000.0
2008-01-22 16:50:00,96.845,96.85,96.815,96.825,315000000.0
2008-01-22 16:51:00,96.825,96.87,96.815,96.855,556700001.0
2008-01-22 16:52:00,96.855,96.885,96.785,96.8,442700000.0
2008-01-22 16:53:00,96.8,96.835,96.77,96.8,251000000.0
2008-01-22 16:54:00,96.795,96.815,96.765,96.79,713800000.0
2008-01-22 16:55:00,96.79,96.795,96.715,96.725,353700000.0
2008-01-22 16:56:00,96.72,96.78,96.71,96.76,162000000.0
2008-01-22 16:57:00,96.76,96.785,96.74,96.745,70800000.0
2008-01-22 16:58:00,96.745,96.76,96.71,96.725,85700000.0
2008-01-22 16:59:00,96.725,96.725,96.665,96.72,139000000.0
2008-01-22 17:00:00,96.715,96.72,96.645,96.65,575500000.0
2008-01-22 17:01:00,96.65,96.68,96.65,96.675,987700000.0
2008-01-22 17:02:00,96.675,96.735,96.675,96.725,1056500000.0
2008-01-22 17:03:00,96.725,96.775,96.72,96.76,1307800000.0
2008-01-22 17:04:00,96.76,96.76,96.705,96.75,1150200000.0
2008-01-22 17:05:00,96.75,96.79,96.725,96.77,769300000.0
2008-01-22 17:06:00,96.77,96.805,96.76,96.805,891300000.0
2008-01-22 17:07:00,96.805,96.865,96.8,96.835,973300000.0
2008-01-22 17:08:00,96.835,96.875,96.8,96.81,991000000.0
2008-01-22 17:09:00,96.815,96.86,96.8,96.81,1132700000.0
2008-01-22 17:10:00,96.81,96.825,96.79,96.81,1120000000.0
2008-01-22 17:11:00,96.805,96.855,96.76,96.77,1251500001.0
2008-01-22 17:12:00,96.77,96.815,96.77,96.8,1260600001.0
2008-01-22 17:13:00,96.8,96.805,96.76,96.76,1151700001.0
2008-01-22 17:14:00,96.76,96.825,96.755,96.775,1325700000.0
2008-01-22 17:15:00,96.775,96.815,96.775,96.795,1237700002.0
2008-01-22 17:16:00,96.795,96.795,96.76,96.785,1114600000.0
2008-01-22 17:17:00,96.785,96.825,96.77,96.79,817000000.0
2008-01-22 17:18:00,96.795,96.845,96.78,96.83,1361799999.0
2008-01-22 17:19:00,96.835,96.865,96.83,96.84,979500000.0
2008-01-22 17:20:00,96.84,96.915,96.835,96.885,1307600000.0
2008-01-22 17:21:00,96.89,96.925,96.86,96.915,888700000.0
2008-01-22 17:22:00,96.915,96.945,96.895,96.895,955900000.0
2008-01-22 17:23:00,96.885,96.94,96.885,96.94,1061600001.0
2008-01-22 17:24:00,96.94,96.95,96.905,96.93,471800000.0
2008-01-22 17:25:00,96.93,96.955,96.925,96.945,386900000.0
2008-01-22 17:26:00,96.955,96.985,96.93,96.935,407000000.0
2008-01-22 17:27:00,96.935,97.01,96.93,96.995,535700000.0
2008-01-22 17:28:00,96.995,97.115,96.965,97.115,633900000.0
2008-01-22 17:29:00,97.115,97.115,97.045,97.1,1465100000.0
2008-01-22 17:30:00,97.1,97.125,97.045,97.095,1247299998.0
2008-01-22 17:31:00,97.095,97.115,97.025,97.04,509800000.0
2008-01-22 17:32:00,97.045,97.06,97.0,97.02,1014600006.0
2008-01-22 17:33:00,97.015,97.08,97.0,97.08,420300001.0
2008-01-22 17:34:00,97.08,97.09,97.045,97.065,308000000.0
2008-01-22 17:35:00,97.055,97.12,97.025,97.105,418300000.0
2008-01-22 17:36:00,97.105,97.13,97.055,97.08,592800000.0
2008-01-22 17:37:00,97.08,97.185,97.065,97.165,498700000.0
2008-01-22 17:38:00,97.165,97.185,97.125,97.17,559000000.0
2008-01-22 17:39:00,97.17,97.175,97.12,97.125,504900000.0
2008-01-22 17:40:00,97.12,97.16,97.085,97.16,605700000.0
2008-01-22 17:41:00,97.16,97.235,97.11,97.225,619200000.0
2008-01-22 17:42:00,97.225,97.235,97.19,97.22,1256700000.0
2008-01-22 17:43:00,97.215,97.245,97.18,97.19,455900000.0
2008-01-22 17:44:00,97.19,97.195,97.14,97.145,729700000.0
2008-01-22 17:45:00,97.15,97.16,97.13,97.155,491900000.0
2008-01-22 17:46:00,97.155,97.19,97.125,97.165,645500000.0
2008-01-22 17:47:00,97.165,97.18,97.105,97.125,917500000.0
2008-01-22 17:48:00,97.125,97.135,97.08,97.115,1162300000.0
2008-01-22 17:49:00,97.125,97.145,97.08,97.08,507200000.0
2008-01-22 17:50:00,97.08,97.08,97.025,97.035,701900000.0
2008-01-22 17:51:00,97.035,97.1,97.035,97.1,898300000.0
2008-01-22 17:52:00,97.1,97.135,97.07,97.08,1144700000.0
2008-01-22 17:53:00,97.075,97.17,97.06,97.16,981999999.0
2008-01-22 17:54:00,97.17,97.2,97.135,97.145,530100000.0
2008-01-22 17:55:00,97.145,97.195,97.14,97.175,573300000.0
2008-01-22 17:56:00,97.175,97.225,97.15,97.165,1205000000.0
2008-01-22 17:57:00,97.155,97.195,97.15,97.165,595500000.0
2008-01-22 17:58:00,97.165,97.235,97.165,97.225,1174000000.0
2008-01-22 17:59:00,97.225,97.325,97.225,97.275,1312800000.0
2008-01-22 18:00:00,97.275,97.325,97.265,97.275,1010600000.0
2008-01-22 18:01:00,97.27,97.305,97.245,97.245,1136900000.0
2008-01-22 18:02:00,97.25,97.26,97.2,97.235,1112500000.0
2008-01-22 18:03:00,97.235,97.255,97.195,97.225,539900000.0
2008-01-22 18:04:00,97.225,97.295,97.225,97.245,772900000.0
2008-01-22 18:05:00,97.245,97.28,97.23,97.255,742300000.0
2008-01-22 18:06:00,97.255,97.3,97.235,97.26,763200001.0
2008-01-22 18:07:00,97.265,97.27,97.215,97.255,791400000.0
2008-01-22 18:08:00,97.255,97.265,97.225,97.245,765200000.0
2008-01-22 18:09:00,97.245,97.305,97.235,97.3,660200000.0
2008-01-22 18:10:00,97.3,97.305,97.24,97.275,1225400000.0
2008-01-22 18:11:00,97.28,97.29,97.25,97.265,745900000.0
2008-01-22 18:12:00,97.265,97.295,97.24,97.29,750700001.0
2008-01-22 18:13:00,97.295,97.295,97.205,97.215,481100000.0
2008-01-22 18:14:00,97.22,97.255,97.2,97.23,292900000.0
2008-01-22 18:15:00,97.23,97.25,97.185,97.185,892700000.0
2008-01-22 18:16:00,97.18,97.225,97.16,97.21,427900000.0
2008-01-22 18:17:00,97.21,97.215,97.185,97.2,188900000.0
2008-01-22 18:18:00,97.2,97.2,97.175,97.185,354600000.0
2008-01-22 18:19:00,97.185,97.195,97.155,97.155,397600000.0
2008-01-22 18:20:00,97.155,97.17,97.125,97.135,300000000.0
2008-01-22 18:21:00,97.135,97.165,97.115,97.125,339200000.0
2008-01-22 18:22:00,97.125,97.13,97.085,97.095,402600000.0
2008-01-22 18:23:00,97.1,97.125,97.06,97.06,482800000.0
2008-01-22 18:24:00,97.065,97.1,97.055,97.085,279900000.0
2008-01-22 18:25:00,97.085,97.11,97.065,97.065,231600000.0
2008-01-22 18:26:00,97.065,97.085,97.045,97.08,436300000.0
2008-01-22 18:27:00,97.085,97.14,97.085,97.13,238900000.0
2008-01-22 18:28:00,97.13,97.205,97.11,97.195,259800000.0
2008-01-22 18:29:00,97.19,97.22,97.165,97.21,740500001.0
2008-01-22 18:30:00,97.21,97.235,97.21,97.23,617200000.0
2008-01-22 18:31:00,97.23,97.24,97.16,97.185,583300000.0
2008-01-22 18:32:00,97.185,97.185,97.115,97.12,525200002.0
2008-01-22 18:33:00,97.12,97.125,97.075,97.075,573400000.0
2008-01-22 18:34:00,97.075,97.09,97.035,97.075,521700000.0
2008-01-22 18:35:00,97.075,97.09,97.06,97.075,626599998.0
2008-01-22 18:36:00,97.075,97.095,97.06,97.08,810500004.0
2008-01-22 18:37:00,97.07,97.1,97.035,97.075,542500000.0
2008-01-22 18:38:00,97.07,97.115,97.065,97.085,374000000.0
2008-01-22 18:39:00,97.085,97.155,97.075,97.135,732300000.0
2008-01-22 18:40:00,97.135,97.145,97.11,97.13,970200001.0
2008-01-22 18:41:00,97.135,97.175,97.1,97.135,752600000.0
2008-01-22 18:42:00,97.135,97.165,97.13,97.145,749200000.0
2008-01-22 18:43:00,97.145,97.145,97.095,97.1,635499999.0
2008-01-22 18:44:00,97.095,97.12,97.035,97.065,601900000.0
2008-01-22 18:45:00,97.065,97.105,97.035,97.095,728600000.0
2008-01-22 18:46:00,97.1,97.125,97.09,97.125,1059100008.0
2008-01-22 18:47:00,97.125,97.145,97.11,97.145,728400001.0
2008-01-22 18:48:00,97.135,97.145,97.1,97.11,835400006.0
2008-01-22 18:49:00,97.105,97.155,97.08,97.155,921300000.0
2008-01-22 18:50:00,97.155,97.185,97.15,97.165,576800002.0
2008-01-22 18:51:00,97.155,97.225,97.155,97.2,594400000.0
2008-01-22 18:52:00,97.2,97.265,97.19,97.195,621000000.0
2008-01-22 18:53:00,97.2,97.225,97.155,97.175,828300000.0
2008-01-22 18:54:00,97.175,97.2,97.17,97.17,368200000.0
2008-01-22 18:55:00,97.17,97.18,97.125,97.135,814300000.0
2008-01-22 18:56:00,97.135,97.165,97.085,97.09,738400000.0
2008-01-22 18:57:00,97.09,97.135,97.055,97.125,743300000.0
2008-01-22 18:58:00,97.115,97.13,97.06,97.12,550500000.0
2008-01-22 18:59:00,97.115,97.17,97.11,97.155,434400000.0
2008-01-22 19:00:00,97.155,97.225,97.125,97.175,924200001.0
2008-01-22 19:01:00,97.165,97.18,97.135,97.175,734400000.0
2008-01-22 19:02:00,97.175,97.175,97.115,97.15,648500003.0
2008-01-22 19:03:00,97.155,97.205,97.15,97.195,578500000.0
2008-01-22 19:04:00,97.195,97.205,97.165,97.175,832100000.0
2008-01-22 19:05:00,97.175,97.175,97.14,97.165,555800000.0
2008-01-22 19:06:00,97.16,97.195,97.15,97.175,780000001.0
2008-01-22 19:07:00,97.18,97.195,97.16,97.165,579300000.0
2008-01-22 19:08:00,97.165,97.175,97.145,97.165,588000010.0
2008-01-22 19:09:00,97.165,97.19,97.125,97.19,311200000.0
2008-01-22 19:10:00,97.19,97.2,97.17,97.175,317900000.0
2008-01-22 19:11:00,97.175,97.21,97.125,97.135,413300000.0
2008-01-22 19:12:00,97.135,97.175,97.115,97.17,595600003.0
2008-01-22 19:13:00,97.175,97.175,97.115,97.155,759500000.0
2008-01-22 19:14:00,97.15,97.155,97.135,97.145,191000000.0
2008-01-22 19:15:00,97.145,97.165,97.145,97.155,323300001.0
2008-01-22 19:16:00,97.155,97.19,97.14,97.185,394200000.0
2008-01-22 19:17:00,97.185,97.185,97.125,97.125,423999998.0
2008-01-22 19:18:00,97.12,97.135,97.09,97.11,482400001.0
2008-01-22 19:19:00,97.11,97.13,97.095,97.095,157900000.0
2008-01-22 19:20:00,97.095,97.125,97.075,97.11,340500000.0
2008-01-22 19:21:00,97.11,97.11,97.075,97.1,231600000.0
2008-01-22 19:22:00,97.1,97.125,97.09,97.125,96100000.0
2008-01-22 19:23:00,97.125,97.155,97.105,97.155,245300000.0
2008-01-22 19:24:00,97.155,97.16,97.135,97.15,127700000.0
2008-01-22 19:25:00,97.15,97.205,97.145,97.195,292800001.0
2008-01-22 19:26:00,97.195,97.235,97.185,97.195,509799999.0
2008-01-22 19:27:00,97.195,97.195,97.155,97.175,575000001.0
2008-01-22 19:28:00,97.175,97.235,97.175,97.23,868600003.0
2008-01-22 19:29:00,97.23,97.235,97.175,97.215,1122699999.0
2008-01-22 19:30:00,97.215,97.215,97.18,97.195,852400000.0
2008-01-22 19:31:00,97.195,97.215,97.15,97.155,403100002.0
2008-01-22 19:32:00,97.165,97.2,97.145,97.185,328400000.0
2008-01-22 19:33:00,97.185,97.195,97.165,97.175,435200000.0
2008-01-22 19:34:00,97.175,97.185,97.17,97.185,235200000.0
2008-01-22 19:35:00,97.185,97.205,97.17,97.19,292800000.0
2008-01-22 19:36:00,97.185,97.185,97.15,97.155,321700000.0
2008-01-22 19:37:00,97.155,97.16,97.135,97.15,474100000.0
2008-01-22 19:38:00,97.15,97.185,97.15,97.185,650300000.0
2008-01-22 19:39:00,97.185,97.185,97.145,97.155,307700000.0
2008-01-22 19:40:00,97.155,97.165,97.15,97.15,283400000.0
2008-01-22 19:41:00,97.15,97.16,97.13,97.145,570700000.0
2008-01-22 19:42:00,97.145,97.145,97.115,97.12,700300000.0
2008-01-22 19:43:00,97.115,97.215,97.115,97.215,408800000.0
2008-01-22 19:44:00,97.215,97.215,97.19,97.215,749799998.0
2008-01-22 19:45:00,97.215,97.245,97.205,97.205,703800000.0
2008-01-22 19:46:00,97.205,97.215,97.175,97.175,1244100000.0
2008-01-22 19:47:00,97.175,97.2,97.16,97.18,1005400000.0
2008-01-22 19:48:00,97.18,97.195,97.17,97.17,850400000.0
2008-01-22 19:49:00,97.185,97.185,97.145,97.155,933900000.0
2008-01-22 19:50:00,97.15,97.17,97.14,97.14,1021500000.0
2008-01-22 19:51:00,97.145,97.155,97.13,97.145,623700000.0
2008-01-22 19:52:00,97.145,97.175,97.145,97.175,309800000.0
2008-01-22 19:53:00,97.175,97.175,97.115,97.13,931500002.0
2008-01-22 19:54:00,97.135,97.155,97.115,97.14,494300000.0
2008-01-22 19:55:00,97.14,97.165,97.135,97.15,686300000.0
2008-01-22 19:56:00,97.15,97.175,97.145,97.175,588900000.0
2008-01-22 19:57:00,97.175,97.22,97.165,97.18,677900000.0
2008-01-22 19:58:00,97.18,97.205,97.155,97.19,625400000.0
2008-01-22 19:59:00,97.19,97.21,97.15,97.16,235900000.0
2008-01-22 20:00:00,97.16,97.195,97.13,97.195,705100000.0
2008-01-22 20:01:00,97.19,97.195,97.165,97.185,394500000.0
2008-01-22 20:02:00,97.185,97.21,97.17,97.21,422000000.0
2008-01-22 20:03:00,97.21,97.225,97.17,97.175,719600003.0
2008-01-22 20:04:00,97.175,97.205,97.155,97.205,657200000.0
2008-01-22 20:05:00,97.205,97.24,97.195,97.23,306600000.0
2008-01-22 20:06:00,97.23,97.245,97.215,97.225,546000000.0
2008-01-22 20:07:00,97.225,97.235,97.17,97.23,897700000.0
2008-01-22 20:08:00,97.23,97.275,97.23,97.255,860200000.0
2008-01-22 20:09:00,97.255,97.275,97.24,97.255,803500000.0
2008-01-22 20:10:00,97.25,97.265,97.235,97.265,832200000.0
2008-01-22 20:11:00,97.265,97.295,97.255,97.285,755600000.0
2008-01-22 20:12:00,97.28,97.31,97.26,97.31,773500000.0
2008-01-22 20:13:00,97.31,97.345,97.305,97.335,1135500002.0
2008-01-22 20:14:00,97.335,97.345,97.255,97.255,1412200001.0
2008-01-22 20:15:00,97.26,97.27,97.14,97.195,1113300003.0
2008-01-22 20:16:00,97.195,97.225,97.185,97.205,902100000.0
2008-01-22 20:17:00,97.205,97.23,97.175,97.205,643400000.0
2008-01-22 20:18:00,97.2,97.215,97.19,97.205,959500004.0
2008-01-22 20:19:00,97.195,97.205,97.155,97.185,724800000.0
2008-01-22 20:20:00,97.185,97.19,97.175,97.175,768900000.0
2008-01-22 20:21:00,97.175,97.22,97.175,97.2,550900000.0
2008-01-22 20:22:00,97.205,97.215,97.185,97.21,283800000.0
2008-01-22 20:23:00,97.21,97.22,97.195,97.205,697000000.0
2008-01-22 20:24:00,97.215,97.215,97.185,97.185,420400000.0
2008-01-22 20:25:00,97.185,97.215,97.175,97.195,686500000.0
2008-01-22 20:26:00,97.195,97.21,97.16,97.21,676800000.0
2008-01-22 20:27:00,97.21,97.23,97.195,97.195,322400000.0
2008-01-22 20:28:00,97.195,97.195,97.15,97.17,882700000.0
2008-01-22 20:29:00,97.165,97.195,97.165,97.185,666800000.0
2008-01-22 20:30:00,97.185,97.185,97.145,97.15,765400000.0
2008-01-22 20:31:00,97.15,97.17,97.14,97.155,806400000.0
2008-01-22 20:32:00,97.155,97.16,97.145,97.145,393400000.0
2008-01-22 20:33:00,97.15,97.175,97.14,97.14,559000000.0
2008-01-22 20:34:00,97.135,97.135,97.115,97.115,830000001.0
2008-01-22 20:35:00,97.12,97.16,97.115,97.16,974800000.0
2008-01-22 20:36:00,97.15,97.165,97.15,97.16,732900000.0
2008-01-22 20:37:00,97.16,97.205,97.155,97.205,565900000.0
2008-01-22 20:38:00,97.205,97.205,97.11,97.135,837600001.0
2008-01-22 20:39:00,97.135,97.155,97.115,97.14,773400000.0
2008-01-22 20:40:00,97.14,97.185,97.135,97.165,791100000.0
2008-01-22 20:41:00,97.155,97.195,97.15,97.15,766900000.0
2008-01-22 20:42:00,97.155,97.155,97.12,97.13,558100000.0
2008-01-22 20:43:00,97.13,97.15,97.11,97.13,141900000.0
2008-01-22 20:44:00,97.13,97.145,97.105,97.12,923100004.0
2008-01-22 20:45:00,97.12,97.135,97.095,97.115,853900000.0
2008-01-22 20:46:00,97.11,97.14,97.105,97.115,846200000.0
2008-01-22 20:47:00,97.115,97.125,97.1,97.115,952399998.0
2008-01-22 20:48:00,97.115,97.115,97.055,97.07,587200000.0
2008-01-22 20:49:00,97.07,97.115,97.07,97.11,400700000.0
2008-01-22 20:50:00,97.11,97.125,97.09,97.1,637400001.0
2008-01-22 20:51:00,97.1,97.13,97.1,97.125,345700000.0
2008-01-22 20:52:00,97.125,97.155,97.125,97.145,548300000.0
2008-01-22 20:53:00,97.145,97.17,97.13,97.155,539900000.0
2008-01-22 20:54:00,97.155,97.155,97.125,97.15,166800000.0
2008-01-22 20:55:00,97.15,97.15,97.095,97.095,170300000.0
2008-01-22 20:56:00,97.095,97.105,97.02,97.055,1095100001.0
2008-01-22 20:57:00,97.045,97.075,97.04,97.06,791200000.0
2008-01-22 20:58:00,97.055,97.09,97.055,97.085,343900000.0
2008-01-22 20:59:00,97.085,97.105,97.055,97.065,305800000.0
2008-01-22 21:00:00,97.065,97.075,97.01,97.025,597200000.0
2008-01-22 21:01:00,97.025,97.06,97.025,97.045,600100000.0
2008-01-22 21:02:00,97.045,97.065,97.045,97.06,380700000.0
2008-01-22 21:03:00,97.06,97.06,97.0,97.01,533000000.0
2008-01-22 21:04:00,97.01,97.035,96.945,96.975,363100000.0
2008-01-22 21:05:00,96.98,96.98,96.91,96.935,950200000.0
2008-01-22 21:06:00,96.935,96.955,96.87,96.895,1049000000.0
2008-01-22 21:07:00,96.895,96.925,96.89,96.905,1077899999.0
2008-01-22 21:08:00,96.905,96.92,96.89,96.9,264500000.0
2008-01-22 21:09:00,96.9,96.92,96.88,96.89,317100000.0
2008-01-22 21:10:00,96.89,96.9,96.825,96.875,889900000.0
2008-01-22 21:11:00,96.875,96.895,96.86,96.875,657000000.0
2008-01-22 21:12:00,96.88,96.9,96.825,96.89,714399999.0
2008-01-22 21:13:00,96.89,96.9,96.835,96.855,624900000.0
2008-01-22 21:14:00,96.855,96.93,96.855,96.89,490800001.0
2008-01-22 21:15:00,96.895,96.895,96.835,96.875,668400000.0
2008-01-22 21:16:00,96.87,96.91,96.865,96.89,548700000.0
2008-01-22 21:17:00,96.89,96.96,96.88,96.945,364400000.0
2008-01-22 21:18:00,96.945,96.985,96.93,96.945,596700000.0
2008-01-22 21:19:00,96.94,96.955,96.925,96.945,587500000.0
2008-01-22 21:20:00,96.945,96.985,96.945,96.965,303900000.0
2008-01-22 21:21:00,96.975,96.975,96.93,96.95,496200000.0
2008-01-22 21:22:00,96.95,96.965,96.94,96.955,98000000.0
2008-01-22 21:23:00,96.95,96.955,96.905,96.935,692100000.0
2008-01-22 21:24:00,96.925,96.945,96.91,96.935,655300000.0
2008-01-22 21:25:00,96.935,96.96,96.925,96.96,297900000.0
2008-01-22 21:26:00,96.96,96.98,96.94,96.94,187200000.0
2008-01-22 21:27:00,96.94,96.97,96.94,96.96,207700000.0
2008-01-22 21:28:00,96.96,96.96,96.91,96.91,209600000.0
2008-01-22 21:29:00,96.91,96.935,96.905,96.915,173100000.0
2008-01-22 21:30:00,96.915,96.925,96.875,96.885,695800000.0
2008-01-22 21:31:00,96.885,96.925,96.875,96.92,827700002.0
2008-01-22 21:32:00,96.92,96.93,96.9,96.91,748500002.0
2008-01-22 21:33:00,96.915,96.915,96.885,96.91,774400000.0
2008-01-22 21:34:00,96.9,96.91,96.88,96.895,772600000.0
2008-01-22 21:35:00,96.895,96.91,96.875,96.885,855199999.0
2008-01-22 21:36:00,96.885,96.885,96.86,96.875,784500000.0
2008-01-22 21:37:00,96.875,96.895,96.865,96.895,903900000.0
2008-01-22 21:38:00,96.895,96.895,96.88,96.885,259700000.0
2008-01-22 21:39:00,96.885,96.89,96.88,96.885,206400000.0
2008-01-22 21:40:00,96.885,96.925,96.885,96.905,621100000.0
2008-01-22 21:41:00,96.905,96.92,96.885,96.895,785300000.0
2008-01-22 21:42:00,96.895,96.91,96.845,96.86,523500000.0
2008-01-22 21:43:00,96.86,96.895,96.86,96.885,1129100000.0
2008-01-22 21:44:00,96.885,96.905,96.87,96.885,1145800002.0
2008-01-22 21:45:00,96.885,96.895,96.87,96.87,711100000.0
2008-01-22 21:46:00,96.865,96.895,96.855,96.89,753400000.0
2008-01-22 21:47:00,96.89,96.925,96.88,96.905,983900000.0
2008-01-22 21:48:00,96.905,96.925,96.9,96.91,696400000.0
2008-01-22 21:49:00,96.905,96.94,96.885,96.94,476400000.0
2008-01-22 21:50:00,96.94,96.94,96.915,96.925,424100000.0
2008-01-22 21:51:00,96.925,96.925,96.915,96.915,440000000.0
2008-01-22 21:52:00,96.915,96.935,96.91,96.935,723900000.0
2008-01-22 21:53:00,96.935,96.97,96.92,96.945,375200000.0
2008-01-22 21:54:00,96.945,96.965,96.935,96.94,568500000.0
2008-01-22 21:55:00,96.94,96.965,96.93,96.95,338900000.0
2008-01-22 21:56:00,96.95,96.98,96.935,96.975,339000000.0
2008-01-22 21:57:00,96.98,97.015,96.975,96.98,718700000.0
2008-01-22 21:58:00,96.98,97.01,96.955,96.96,694300000.0
2008-01-22 21:59:00,96.965,97.01,96.965,97.01,382400000.0
2008-01-22 22:00:00,97.01,97.015,96.965,96.975,707100000.0
2008-01-22 22:01:00,96.97,96.98,96.955,96.98,503400000.0
2008-01-22 22:02:00,96.98,96.99,96.96,96.965,621300000.0
2008-01-22 22:03:00,96.97,96.98,96.96,96.98,261900000.0
2008-01-22 22:04:00,96.98,96.995,96.975,96.98,541300000.0
2008-01-22 22:05:00,96.985,96.995,96.98,96.98,234900000.0
2008-01-22 22:06:00,96.98,97.01,96.975,97.0,276800000.0
2008-01-22 22:07:00,96.99,97.015,96.99,97.005,272300000.0
2008-01-22 22:08:00,97.005,97.065,96.995,97.05,347200000.0
2008-01-22 22:09:00,97.05,97.075,97.04,97.065,1161699999.0
2008-01-22 22:10:00,97.065,97.08,97.045,97.07,623400000.0
2008-01-22 22:11:00,97.06,97.06,97.01,97.025,457900000.0
2008-01-22 22:12:00,97.025,97.03,96.975,96.975,465300000.0
2008-01-22 22:13:00,96.975,96.985,96.97,96.98,419600000.0
2008-01-22 22:14:00,96.98,97.0,96.98,96.995,291200000.0
2008-01-22 22:15:00,96.995,97.03,96.99,97.015,606500000.0
2008-01-22 22:16:00,97.015,97.02,96.965,96.975,709900000.0
2008-01-22 22:17:00,96.975,97.01,96.965,97.005,371000000.0
2008-01-22 22:18:00,97.01,97.06,97.005,97.05,451300000.0
2008-01-22 22:19:00,97.05,97.06,97.035,97.05,482300000.0
2008-01-22 22:20:00,97.05,97.12,97.045,97.105,505000000.0
2008-01-22 22:21:00,97.105,97.115,97.08,97.09,360400000.0
2008-01-22 22:22:00,97.09,97.105,97.075,97.075,601300000.0
2008-01-22 22:23:00,97.08,97.115,97.07,97.11,421700000.0
2008-01-22 22:24:00,97.11,97.11,97.095,97.095,117600000.0
2008-01-22 22:25:00,97.1,97.105,97.085,97.105,176800000.0
2008-01-22 22:26:00,97.105,97.12,97.09,97.095,453500000.0
2008-01-22 22:27:00,97.095,97.105,97.07,97.075,550400000.0
2008-01-22 22:28:00,97.075,97.085,97.04,97.055,455800000.0
2008-01-22 22:29:00,97.05,97.075,97.05,97.055,444900000.0
2008-01-22 22:30:00,97.055,97.095,97.055,97.07,408700000.0
2008-01-22 22:31:00,97.07,97.165,97.065,97.155,891099999.0
2008-01-22 22:32:00,97.155,97.17,97.125,97.14,792600000.0
2008-01-22 22:33:00,97.14,97.15,97.125,97.13,473600000.0
2008-01-22 22:34:00,97.13,97.15,97.12,97.14,464999999.0
2008-01-22 22:35:00,97.14,97.15,97.125,97.135,322600000.0
2008-01-22 22:36:00,97.14,97.17,97.125,97.14,256800000.0
2008-01-22 22:37:00,97.14,97.2,97.14,97.185,349900000.0
2008-01-22 22:38:00,97.185,97.225,97.16,97.21,876300006.0
2008-01-22 22:39:00,97.21,97.215,97.165,97.185,662800000.0
2008-01-22 22:40:00,97.185,97.19,97.145,97.145,554900001.0
2008-01-22 22:41:00,97.16,97.225,97.145,97.225,1115400000.0
2008-01-22 22:42:00,97.225,97.255,97.215,97.23,990700000.0
2008-01-22 22:43:00,97.23,97.265,97.215,97.24,515200000.0
2008-01-22 22:44:00,97.24,97.255,97.215,97.225,1169000001.0
2008-01-22 22:45:00,97.235,97.255,97.225,97.245,865799997.0
2008-01-22 22:46:00,97.255,97.255,97.235,97.25,358200000.0
2008-01-22 22:47:00,97.25,97.295,97.24,97.28,640700000.0
2008-01-22 22:48:00,97.275,97.28,97.245,97.265,682900000.0
2008-01-22 22:49:00,97.265,97.28,97.235,97.235,487200000.0
2008-01-22 22:50:00,97.235,97.26,97.215,97.215,371100000.0
2008-01-22 22:51:00,97.215,97.24,97.2,97.205,1022700000.0
2008-01-22 22:52:00,97.205,97.225,97.19,97.21,697999999.0
2008-01-22 22:53:00,97.205,97.22,97.19,97.22,600400000.0
2008-01-22 22:54:00,97.22,97.225,97.195,97.215,345900000.0
2008-01-22 22:55:00,97.215,97.225,97.205,97.215,385600000.0
2008-01-22 22:56:00,97.21,97.24,97.2,97.2,750999998.0
2008-01-22 22:57:00,97.2,97.205,97.185,97.185,745300000.0
2008-01-22 22:58:00,97.185,97.21,97.185,97.205,637099996.0
2008-01-22 22:59:00,97.205,97.21,97.16,97.16,585700000.0
2008-01-22 23:00:00,97.16,97.18,97.155,97.16,534300000.0
2008-01-22 23:01:00,97.16,97.165,97.14,97.15,334700000.0
2008-01-22 23:02:00,97.15,97.16,97.135,97.15,224400000.0
2008-01-22 23:03:00,97.15,97.17,97.14,97.16,762900002.0
2008-01-22 23:04:00,97.16,97.175,97.145,97.165,529800000.0
2008-01-22 23:05:00,97.165,97.165,97.165,97.165,400800000.0
2008-01-22 23:06:00,97.165,97.205,97.15,97.16,1104399999.0
2008-01-22 23:07:00,97.16,97.185,97.16,97.175,578600002.0
2008-01-22 23:08:00,97.18,97.195,97.17,97.175,591700000.0
2008-01-22 23:09:00,97.175,97.185,97.17,97.175,719100000.0
2008-01-22 23:10:00,97.175,97.2,97.175,97.185,806600000.0
2008-01-22 23:11:00,97.18,97.185,97.16,97.175,537600000.0
2008-01-22 23:12:00,97.175,97.185,97.175,97.175,617000000.0
2008-01-22 23:13:00,97.175,97.215,97.175,97.19,962900000.0
2008-01-22 23:14:00,97.19,97.205,97.18,97.19,552000000.0
2008-01-22 23:15:00,97.19,97.23,97.19,97.205,366400001.0
2008-01-22 23:16:00,97.205,97.235,97.18,97.235,739900000.0
2008-01-22 23:17:00,97.235,97.24,97.21,97.22,285000000.0
2008-01-22 23:18:00,97.22,97.23,97.21,97.22,119100000.0
2008-01-22 23:19:00,97.22,97.22,97.19,97.2,371700000.0
2008-01-22 23:20:00,97.2,97.2,97.15,97.15,262300000.0
2008-01-22 23:21:00,97.15,97.185,97.145,97.185,275200000.0
2008-01-22 23:22:00,97.185,97.22,97.18,97.195,446200001.0
2008-01-22 23:23:00,97.195,97.21,97.19,97.2,129000000.0
2008-01-22 23:24:00,97.2,97.215,97.185,97.215,484900000.0
2008-01-22 23:25:00,97.215,97.22,97.2,97.21,336500000.0
2008-01-22 23:26:00,97.21,97.22,97.19,97.21,204600000.0
2008-01-22 23:27:00,97.205,97.22,97.2,97.2,105200000.0
2008-01-22 23:28:00,97.2,97.21,97.195,97.21,275600000.0
2008-01-22 23:29:00,97.21,97.21,97.2,97.2,113600000.0
2008-01-22 23:30:00,97.205,97.225,97.135,97.14,209100000.0
2008-01-22 23:31:00,97.14,97.165,97.115,97.115,976900002.0
2008-01-22 23:32:00,97.115,97.145,97.085,97.105,766900001.0
2008-01-22 23:33:00,97.095,97.14,97.095,97.12,409900000.0
2008-01-22 23:34:00,97.12,97.145,97.115,97.12,586800000.0
2008-01-22 23:35:00,97.12,97.165,97.115,97.165,881800000.0
2008-01-22 23:36:00,97.165,97.18,97.16,97.175,379200000.0
2008-01-22 23:37:00,97.175,97.195,97.155,97.185,672400000.0
2008-01-22 23:38:00,97.185,97.215,97.185,97.21,259700000.0
2008-01-22 23:39:00,97.215,97.225,97.185,97.195,600700000.0
2008-01-22 23:40:00,97.19,97.22,97.19,97.21,294100000.0
2008-01-22 23:41:00,97.205,97.22,97.195,97.215,111000000.0
2008-01-22 23:42:00,97.215,97.215,97.2,97.21,66500000.0
2008-01-22 23:43:00,97.205,97.205,97.185,97.205,162400000.0
2008-01-22 23:44:00,97.205,97.205,97.165,97.185,175000000.0
2008-01-22 23:45:00,97.185,97.195,97.185,97.185,570400000.0
2008-01-22 23:46:00,97.185,97.195,97.185,97.195,655200000.0
2008-01-22 23:47:00,97.195,97.205,97.185,97.185,283300000.0
2008-01-22 23:48:00,97.185,97.215,97.185,97.195,166800000.0
2008-01-22 23:49:00,97.195,97.205,97.19,97.205,355900000.0
2008-01-22 23:50:00,97.205,97.21,97.195,97.21,315300000.0
2008-01-22 23:51:00,97.21,97.215,97.175,97.21,476900000.0
2008-01-22 23:52:00,97.21,97.215,97.18,97.215,274000000.0
2008-01-22 23:53:00,97.215,97.225,97.195,97.225,376000000.0
2008-01-22 23:54:00,97.225,97.23,97.205,97.225,416500000.0
2008-01-22 23:55:00,97.225,97.23,97.215,97.225,301500000.0
2008-01-22 23:56:00,97.225,97.225,97.205,97.215,244300000.0
2008-01-22 23:57:00,97.215,97.225,97.205,97.215,265000000.0
2008-01-22 23:58:00,97.205,97.22,97.195,97.195,436000000.0
2008-01-22 23:59:00,97.195,97.195,97.175,97.195,36800000.0
2008-01-23 00:00:00,97.195,97.2,97.195,97.2,23200000.0
2008-01-23 00:01:00,97.18,97.202,97.152,97.165,847699999.0
2008-01-23 00:02:00,97.16,97.23,97.138,97.19,910299998.0
2008-01-23 00:03:00,97.178,97.218,97.178,97.189,1066199999.0
2008-01-23 00:04:00,97.205,97.209,97.175,97.193,830799998.0
2008-01-23 00:05:00,97.19,97.21,97.18,97.2,461100000.0
2008-01-23 00:06:00,97.2,97.2,97.18,97.18,165300000.0
2008-01-23 00:07:00,97.18,97.19,97.15,97.15,347800000.0
2008-01-23 00:08:00,97.15,97.19,97.15,97.16,345900000.0
2008-01-23 00:09:00,97.19,97.21,97.16,97.2,477400000.0
2008-01-23 00:10:00,97.2,97.22,97.2,97.22,461100000.0
2008-01-23 00:11:00,97.22,97.22,97.19,97.21,539400000.0
2008-01-23 00:12:00,97.21,97.22,97.21,97.22,71900000.0
2008-01-23 00:13:00,97.22,97.23,97.21,97.225,259800000.0
2008-01-23 00:14:00,97.225,97.255,97.22,97.24,417300000.0
2008-01-23 00:15:00,97.24,97.3,97.24,97.3,380800000.0
2008-01-23 00:16:00,97.295,97.39,97.26,97.36,957600019.0
2008-01-23 00:17:00,97.38,97.405,97.37,97.39,930000012.0
2008-01-23 00:18:00,97.395,97.415,97.385,97.39,701000002.0
2008-01-23 00:19:00,97.39,97.4,97.36,97.4,572600001.0
2008-01-23 00:20:00,97.39,97.4,97.37,97.38,591600000.0
2008-01-23 00:21:00,97.38,97.39,97.37,97.38,633600000.0
2008-01-23 00:22:00,97.38,97.39,97.365,97.365,370200000.0
2008-01-23 00:23:00,97.365,97.375,97.35,97.37,842900000.0
2008-01-23 00:24:00,97.37,97.38,97.35,97.36,514800000.0
2008-01-23 00:25:00,97.36,97.37,97.36,97.37,129700000.0
2008-01-23 00:26:00,97.37,97.405,97.355,97.405,765500000.0
2008-01-23 00:27:00,97.405,97.445,97.39,97.445,778100001.0
2008-01-23 00:28:00,97.445,97.5,97.42,97.49,1041600017.0
2008-01-23 00:29:00,97.49,97.52,97.465,97.48,938000000.0
2008-01-23 00:30:00,97.48,97.5,97.465,97.48,668300007.0
2008-01-23 00:31:00,97.48,97.52,97.44,97.51,551400008.0
2008-01-23 00:32:00,97.52,97.52,97.47,97.51,482000000.0
2008-01-23 00:33:00,97.51,97.53,97.5,97.52,103600000.0
2008-01-23 00:34:00,97.52,97.52,97.51,97.52,33900000.0
2008-01-23 00:35:00,97.52,97.545,97.51,97.535,54300000.0
2008-01-23 00:36:00,97.535,97.54,97.53,97.53,46700000.0
2008-01-23 00:37:00,97.53,97.55,97.52,97.55,331900000.0
2008-01-23 00:38:00,97.55,97.55,97.53,97.55,629800000.0
2008-01-23 00:39:00,97.55,97.56,97.53,97.535,494300000.0
2008-01-23 00:40:00,97.53,97.56,97.53,97.555,269700000.0
2008-01-23 00:41:00,97.555,97.67,97.555,97.63,541400000.0
2008-01-23 00:42:00,97.62,97.63,97.57,97.585,706400000.0
2008-01-23 00:43:00,97.585,97.63,97.57,97.63,764000000.0
2008-01-23 00:44:00,97.63,97.65,97.615,97.635,783800000.0
2008-01-23 00:45:00,97.635,97.68,97.635,97.66,624200000.0
2008-01-23 00:46:00,97.66,97.66,97.605,97.615,642600000.0
2008-01-23 00:47:00,97.61,97.61,97.59,97.605,870299999.0
2008-01-23 00:48:00,97.61,97.63,97.575,97.575,756700000.0
2008-01-23 00:49:00,97.59,97.59,97.57,97.58,366200000.0
2008-01-23 00:50:00,97.58,97.585,97.565,97.58,513500000.0
2008-01-23 00:51:00,97.58,97.585,97.58,97.58,281700000.0
2008-01-23 00:52:00,97.58,97.585,97.57,97.58,364100000.0
2008-01-23 00:53:00,97.585,97.615,97.57,97.615,670700004.0
2008-01-23 00:54:00,97.615,97.615,97.55,97.58,672500000.0
2008-01-23 00:55:00,97.58,97.64,97.575,97.625,764100000.0
2008-01-23 00:56:00,97.625,97.635,97.61,97.61,583500000.0
2008-01-23 00:57:00,97.61,97.62,97.56,97.59,986700003.0
2008-01-23 00:58:00,97.59,97.66,97.59,97.655,819800000.0
2008-01-23 00:59:00,97.655,97.695,97.65,97.665,471900000.0
2008-01-23 01:00:00,97.665,97.665,97.61,97.63,619300002.0
2008-01-23 01:01:00,97.63,97.645,97.62,97.635,681500005.0
2008-01-23 01:02:00,97.635,97.66,97.63,97.655,625400000.0
2008-01-23 01:03:00,97.655,97.67,97.62,97.625,807800000.0
2008-01-23 01:04:00,97.62,97.64,97.6,97.625,664100000.0
2008-01-23 01:05:00,97.625,97.65,97.62,97.645,939100000.0
2008-01-23 01:06:00,97.645,97.65,97.62,97.65,423600000.0
2008-01-23 01:07:00,97.65,97.655,97.55,97.6,855100002.0
2008-01-23 01:08:00,97.6,97.6,97.56,97.58,814900000.0
2008-01-23 01:09:00,97.58,97.585,97.57,97.57,426800000.0
2008-01-23 01:10:00,97.57,97.58,97.55,97.56,653800000.0
2008-01-23 01:11:00,97.56,97.56,97.5,97.51,517800000.0
2008-01-23 01:12:00,97.525,97.53,97.42,97.44,965900001.0
2008-01-23 01:13:00,97.445,97.485,97.44,97.46,1012399998.0
2008-01-23 01:14:00,97.48,97.485,97.43,97.45,874900000.0
2008-01-23 01:15:00,97.45,97.45,97.41,97.41,621600000.0
2008-01-23 01:16:00,97.41,97.435,97.4,97.43,777700000.0
2008-01-23 01:17:00,97.44,97.465,97.43,97.465,170100000.0
2008-01-23 01:18:00,97.465,97.485,97.41,97.415,480700000.0
2008-01-23 01:19:00,97.415,97.45,97.405,97.45,323700000.0
2008-01-23 01:20:00,97.44,97.455,97.41,97.43,547300000.0
2008-01-23 01:21:00,97.43,97.44,97.39,97.4,696400000.0
2008-01-23 01:22:00,97.41,97.42,97.38,97.39,549400000.0
2008-01-23 01:23:00,97.395,97.405,97.385,97.39,401000000.0
2008-01-23 01:24:00,97.385,97.39,97.37,97.38,440200000.0
2008-01-23 01:25:00,97.38,97.395,97.37,97.375,425000000.0
2008-01-23 01:26:00,97.37,97.395,97.37,97.39,535100000.0
2008-01-23 01:27:00,97.39,97.415,97.36,97.365,486300000.0
2008-01-23 01:28:00,97.37,97.37,97.34,97.35,662500000.0
2008-01-23 01:29:00,97.35,97.38,97.32,97.345,426900000.0
2008-01-23 01:30:00,97.355,97.37,97.33,97.345,732400000.0
2008-01-23 01:31:00,97.34,97.355,97.33,97.35,630200000.0
2008-01-23 01:32:00,97.35,97.35,97.34,97.35,793300000.0
2008-01-23 01:33:00,97.35,97.37,97.33,97.35,707000000.0
2008-01-23 01:34:00,97.35,97.35,97.33,97.35,617700000.0
2008-01-23 01:35:00,97.35,97.35,97.335,97.335,582200000.0
2008-01-23 01:36:00,97.335,97.335,97.32,97.335,507900001.0
2008-01-23 01:37:00,97.335,97.38,97.335,97.38,452900000.0
2008-01-23 01:38:00,97.38,97.43,97.38,97.41,1000900000.0
2008-01-23 01:39:00,97.41,97.43,97.385,97.43,900500000.0
2008-01-23 01:40:00,97.43,97.455,97.42,97.44,857200000.0
2008-01-23 01:41:00,97.435,97.455,97.42,97.44,660900000.0
2008-01-23 01:42:00,97.44,97.5,97.43,97.445,618900001.0
2008-01-23 01:43:00,97.445,97.57,97.44,97.53,1064000000.0
2008-01-23 01:44:00,97.53,97.7,97.53,97.65,1298700000.0
2008-01-23 01:45:00,97.655,97.655,97.57,97.58,902900000.0
2008-01-23 01:46:00,97.575,97.58,97.55,97.575,909200000.0
2008-01-23 01:47:00,97.55,97.58,97.49,97.525,1250599997.0
2008-01-23 01:48:00,97.53,97.53,97.48,97.51,1258300000.0
2008-01-23 01:49:00,97.52,97.63,97.51,97.63,920000000.0
2008-01-23 01:50:00,97.63,97.64,97.575,97.62,927800000.0
2008-01-23 01:51:00,97.62,97.67,97.595,97.645,841500000.0
2008-01-23 01:52:00,97.645,97.67,97.6,97.6,1069400000.0
2008-01-23 01:53:00,97.61,97.72,97.605,97.7,1188100000.0
2008-01-23 01:54:00,97.7,97.705,97.665,97.675,888700000.0
2008-01-23 01:55:00,97.675,97.675,97.65,97.65,881200003.0
2008-01-23 01:56:00,97.645,97.655,97.62,97.63,652900000.0
2008-01-23 01:57:00,97.63,97.665,97.6,97.645,170600000.0
2008-01-23 01:58:00,97.645,97.645,97.615,97.62,408500000.0
2008-01-23 01:59:00,97.625,97.64,97.59,97.61,827800006.0
2008-01-23 02:00:00,97.61,97.615,97.59,97.605,546100000.0
2008-01-23 02:01:00,97.605,97.605,97.56,97.595,336500000.0
2008-01-23 02:02:00,97.595,97.6,97.56,97.56,81100000.0
2008-01-23 02:03:00,97.56,97.58,97.56,97.57,132000000.0
2008-01-23 02:04:00,97.57,97.58,97.56,97.56,329200002.0
2008-01-23 02:05:00,97.56,97.57,97.53,97.565,562500000.0
2008-01-23 02:06:00,97.56,97.575,97.55,97.565,422900000.0
2008-01-23 02:07:00,97.57,97.58,97.56,97.56,473200000.0
2008-01-23 02:08:00,97.56,97.57,97.55,97.56,430600000.0
2008-01-23 02:09:00,97.56,97.565,97.54,97.545,210800000.0
2008-01-23 02:10:00,97.545,97.615,97.545,97.6,208100000.0
2008-01-23 02:11:00,97.605,97.615,97.585,97.59,338500000.0
2008-01-23 02:12:00,97.59,97.64,97.575,97.605,699300000.0
2008-01-23 02:13:00,97.605,97.65,97.595,97.63,798800000.0
2008-01-23 02:14:00,97.63,97.645,97.62,97.63,506400000.0
2008-01-23 02:15:00,97.625,97.64,97.615,97.62,381500000.0
2008-01-23 02:16:00,97.625,97.63,97.59,97.615,604699998.0
2008-01-23 02:17:00,97.615,97.675,97.605,97.675,795000000.0
2008-01-23 02:18:00,97.67,97.69,97.665,97.665,771700000.0
2008-01-23 02:19:00,97.665,97.765,97.665,97.73,1030200000.0
2008-01-23 02:20:00,97.73,97.755,97.72,97.73,351700000.0
2008-01-23 02:21:00,97.73,97.775,97.71,97.76,570400000.0
2008-01-23 02:22:00,97.76,97.76,97.72,97.745,581500001.0
2008-01-23 02:23:00,97.745,97.745,97.72,97.73,742900000.0
2008-01-23 02:24:00,97.73,97.74,97.67,97.685,977499999.0
2008-01-23 02:25:00,97.69,97.72,97.685,97.715,938100000.0
2008-01-23 02:26:00,97.715,97.74,97.68,97.68,750800000.0
2008-01-23 02:27:00,97.69,97.73,97.67,97.715,862300000.0
2008-01-23 02:28:00,97.715,97.72,97.69,97.71,639700000.0
2008-01-23 02:29:00,97.7,97.71,97.67,97.675,168500000.0
2008-01-23 02:30:00,97.675,97.675,97.525,97.54,759200002.0
2008-01-23 02:31:00,97.54,97.56,97.45,97.495,1212700005.0
2008-01-23 02:32:00,97.5,97.53,97.49,97.515,880700000.0
2008-01-23 02:33:00,97.515,97.55,97.41,97.49,1372100002.0
2008-01-23 02:34:00,97.49,97.57,97.48,97.49,1037800006.0
2008-01-23 02:35:00,97.49,97.57,97.48,97.56,482400004.0
2008-01-23 02:36:00,97.555,97.585,97.485,97.485,341600000.0
2008-01-23 02:37:00,97.485,97.49,97.43,97.49,1010400002.0
2008-01-23 02:38:00,97.495,97.52,97.49,97.51,513699998.0
2008-01-23 02:39:00,97.5,97.525,97.5,97.52,736299992.0
2008-01-23 02:40:00,97.52,97.54,97.49,97.49,579800000.0
2008-01-23 02:41:00,97.49,97.51,97.445,97.48,954899996.0
2008-01-23 02:42:00,97.47,97.51,97.44,97.44,1036799999.0
2008-01-23 02:43:00,97.44,97.46,97.38,97.41,964500002.0
2008-01-23 02:44:00,97.405,97.43,97.4,97.42,546400000.0
2008-01-23 02:45:00,97.42,97.49,97.42,97.47,928000000.0
2008-01-23 02:46:00,97.47,97.49,97.45,97.46,1013000000.0
2008-01-23 02:47:00,97.455,97.455,97.425,97.425,944999999.0
2008-01-23 02:48:00,97.42,97.45,97.4,97.445,1019599998.0
2008-01-23 02:49:00,97.445,97.455,97.41,97.435,623500001.0
2008-01-23 02:50:00,97.435,97.445,97.41,97.43,485200000.0
2008-01-23 02:51:00,97.43,97.47,97.43,97.465,92100000.0
2008-01-23 02:52:00,97.45,97.465,97.44,97.455,63000000.0
2008-01-23 02:53:00,97.455,97.495,97.435,97.495,355700001.0
2008-01-23 02:54:00,97.495,97.5,97.43,97.43,597000001.0
2008-01-23 02:55:00,97.425,97.455,97.41,97.445,785599999.0
2008-01-23 02:56:00,97.445,97.5,97.44,97.48,1013699992.0
2008-01-23 02:57:00,97.48,97.485,97.445,97.445,412099997.0
2008-01-23 02:58:00,97.455,97.48,97.43,97.47,585300000.0
2008-01-23 02:59:00,97.47,97.475,97.4,97.42,1029100001.0
2008-01-23 03:00:00,97.44,97.44,97.41,97.435,893299999.0
2008-01-23 03:01:00,97.415,97.445,97.415,97.425,783300000.0
2008-01-23 03:02:00,97.425,97.44,97.41,97.43,642199995.0
2008-01-23 03:03:00,97.43,97.43,97.41,97.425,508300000.0
2008-01-23 03:04:00,97.425,97.425,97.39,97.395,380800003.0
2008-01-23 03:05:00,97.4,97.43,97.38,97.41,671900001.0
2008-01-23 03:06:00,97.41,97.41,97.39,97.39,450400000.0
2008-01-23 03:07:00,97.39,97.42,97.39,97.4,899800000.0
2008-01-23 03:08:00,97.4,97.425,97.36,97.375,786200000.0
2008-01-23 03:09:00,97.38,97.39,97.34,97.34,749200000.0
2008-01-23 03:10:00,97.34,97.37,97.33,97.34,491900000.0
2008-01-23 03:11:00,97.34,97.36,97.34,97.345,373600000.0
2008-01-23 03:12:00,97.34,97.34,97.305,97.315,1205200001.0
2008-01-23 03:13:00,97.315,97.32,97.26,97.27,1353900003.0
2008-01-23 03:14:00,97.28,97.32,97.27,97.31,827400000.0
2008-01-23 03:15:00,97.31,97.32,97.28,97.305,1335600000.0
2008-01-23 03:16:00,97.305,97.305,97.275,97.3,750500000.0
2008-01-23 03:17:00,97.3,97.31,97.285,97.3,789400000.0
2008-01-23 03:18:00,97.3,97.3,97.265,97.28,896600003.0
2008-01-23 03:19:00,97.27,97.28,97.25,97.265,1451700003.0
2008-01-23 03:20:00,97.265,97.355,97.265,97.32,1036499996.0
2008-01-23 03:21:00,97.315,97.33,97.31,97.32,735699995.0
2008-01-23 03:22:00,97.32,97.34,97.32,97.335,574499992.0
2008-01-23 03:23:00,97.335,97.35,97.335,97.34,274000000.0
2008-01-23 03:24:00,97.34,97.365,97.34,97.355,533700000.0
2008-01-23 03:25:00,97.355,97.375,97.345,97.35,990500007.0
2008-01-23 03:26:00,97.355,97.37,97.35,97.36,504600000.0
2008-01-23 03:27:00,97.36,97.37,97.34,97.35,844200003.0
2008-01-23 03:28:00,97.35,97.365,97.34,97.35,754899998.0
2008-01-23 03:29:00,97.35,97.38,97.34,97.375,581199993.0
2008-01-23 03:30:00,97.375,97.395,97.37,97.38,1093100013.0
2008-01-23 03:31:00,97.38,97.385,97.345,97.36,1037399997.0
2008-01-23 03:32:00,97.36,97.385,97.35,97.375,801000002.0
2008-01-23 03:33:00,97.37,97.385,97.37,97.37,627099999.0
2008-01-23 03:34:00,97.37,97.375,97.35,97.36,779000001.0
2008-01-23 03:35:00,97.37,97.38,97.36,97.38,391300000.0
2008-01-23 03:36:00,97.38,97.385,97.355,97.37,311700000.0
2008-01-23 03:37:00,97.38,97.38,97.35,97.35,438700003.0
2008-01-23 03:38:00,97.35,97.375,97.345,97.36,182600000.0
2008-01-23 03:39:00,97.36,97.36,97.34,97.35,399600000.0
2008-01-23 03:40:00,97.35,97.365,97.35,97.35,471500000.0
2008-01-23 03:41:00,97.36,97.365,97.35,97.35,313500000.0
2008-01-23 03:42:00,97.355,97.36,97.34,97.36,875099996.0
2008-01-23 03:43:00,97.365,97.41,97.365,97.405,910100003.0
2008-01-23 03:44:00,97.4,97.455,97.4,97.42,1033200000.0
2008-01-23 03:45:00,97.42,97.42,97.3,97.36,696000003.0
2008-01-23 03:46:00,97.36,97.38,97.36,97.38,618400003.0
2008-01-23 03:47:00,97.39,97.42,97.385,97.405,900599998.0
2008-01-23 03:48:00,97.405,97.425,97.4,97.42,609500002.0
2008-01-23 03:49:00,97.42,97.44,97.415,97.44,454800001.0
2008-01-23 03:50:00,97.44,97.455,97.44,97.455,380400000.0
2008-01-23 03:51:00,97.45,97.455,97.43,97.445,222100000.0
2008-01-23 03:52:00,97.445,97.445,97.41,97.42,202100000.0
2008-01-23 03:53:00,97.43,97.445,97.43,97.445,123800000.0
2008-01-23 03:54:00,97.445,97.445,97.43,97.445,176200000.0
2008-01-23 03:55:00,97.445,97.445,97.41,97.42,189200000.0
2008-01-23 03:56:00,97.42,97.42,97.41,97.42,417599994.0
2008-01-23 03:57:00,97.42,97.42,97.4,97.405,479200000.0
2008-01-23 03:58:00,97.405,97.41,97.4,97.41,330600000.0
2008-01-23 03:59:00,97.41,97.41,97.4,97.405,528800005.0
2008-01-23 04:00:00,97.405,97.425,97.395,97.41,677600000.0
2008-01-23 04:01:00,97.41,97.41,97.38,97.39,839199998.0
2008-01-23 04:02:00,97.39,97.4,97.37,97.4,590799991.0
2008-01-23 04:03:00,97.4,97.405,97.39,97.39,451700002.0
2008-01-23 04:04:00,97.39,97.41,97.39,97.41,253700000.0
2008-01-23 04:05:00,97.41,97.415,97.39,97.41,300900000.0
2008-01-23 04:06:00,97.41,97.42,97.405,97.415,129000000.0
2008-01-23 04:07:00,97.415,97.42,97.4,97.4,359200000.0
2008-01-23 04:08:00,97.4,97.4,97.39,97.39,492000000.0
2008-01-23 04:09:00,97.39,97.39,97.375,97.39,336400000.0
2008-01-23 04:10:00,97.39,97.41,97.37,97.4,639700000.0
2008-01-23 04:11:00,97.4,97.42,97.4,97.42,434700000.0
2008-01-23 04:12:00,97.42,97.42,97.41,97.41,253500000.0
2008-01-23 04:13:00,97.41,97.415,97.395,97.41,333200000.0
2008-01-23 04:14:00,97.41,97.41,97.395,97.395,225900000.0
2008-01-23 04:15:00,97.395,97.395,97.38,97.39,575300001.0
2008-01-23 04:16:00,97.39,97.405,97.39,97.4,548899988.0
2008-01-23 04:17:00,97.405,97.41,97.39,97.41,192400001.0
2008-01-23 04:18:00,97.405,97.415,97.39,97.41,324600000.0
2008-01-23 04:19:00,97.41,97.415,97.39,97.4,373500000.0
2008-01-23 04:20:00,97.4,97.41,97.4,97.405,102700001.0
2008-01-23 04:21:00,97.405,97.415,97.405,97.405,228300000.0
2008-01-23 04:22:00,97.39,97.405,97.39,97.4,159099996.0
2008-01-23 04:23:00,97.4,97.405,97.37,97.37,199299999.0
2008-01-23 04:24:00,97.37,97.375,97.35,97.36,500500003.0
2008-01-23 04:25:00,97.36,97.375,97.355,97.365,318100000.0
2008-01-23 04:26:00,97.365,97.375,97.35,97.37,539800001.0
2008-01-23 04:27:00,97.365,97.39,97.365,97.38,332400000.0
2008-01-23 04:28:00,97.385,97.385,97.36,97.36,410700000.0
2008-01-23 04:29:00,97.36,97.395,97.355,97.395,310000001.0
2008-01-23 04:30:00,97.4,97.42,97.4,97.415,585600002.0
2008-01-23 04:31:00,97.42,97.42,97.39,97.41,566900000.0
2008-01-23 04:32:00,97.41,97.41,97.395,97.395,422400000.0
2008-01-23 04:33:00,97.395,97.43,97.39,97.43,518599992.0
2008-01-23 04:34:00,97.43,97.47,97.43,97.45,661400001.0
2008-01-23 04:35:00,97.45,97.51,97.45,97.48,678400008.0
2008-01-23 04:36:00,97.485,97.5,97.47,97.47,445800000.0
2008-01-23 04:37:00,97.47,97.47,97.46,97.47,356900000.0
2008-01-23 04:38:00,97.47,97.47,97.46,97.465,669599993.0
2008-01-23 04:39:00,97.465,97.47,97.45,97.47,784099998.0
2008-01-23 04:40:00,97.45,97.47,97.45,97.465,292800000.0
2008-01-23 04:41:00,97.465,97.495,97.455,97.48,464300002.0
2008-01-23 04:42:00,97.48,97.505,97.48,97.5,307300000.0
2008-01-23 04:43:00,97.5,97.505,97.49,97.495,135100000.0
2008-01-23 04:44:00,97.49,97.49,97.455,97.48,362200000.0
2008-01-23 04:45:00,97.48,97.48,97.47,97.475,156500000.0
2008-01-23 04:46:00,97.46,97.48,97.46,97.47,360000000.0
2008-01-23 04:47:00,97.47,97.48,97.46,97.475,303700003.0
2008-01-23 04:48:00,97.475,97.48,97.475,97.48,7600000.0
2008-01-23 04:49:00,97.46,97.505,97.46,97.5,226300002.0
2008-01-23 04:50:00,97.5,97.51,97.49,97.505,355900002.0
2008-01-23 04:51:00,97.51,97.51,97.48,97.49,822200006.0
2008-01-23 04:52:00,97.49,97.5,97.46,97.47,649000005.0
2008-01-23 04:53:00,97.47,97.485,97.455,97.48,382000000.0
2008-01-23 04:54:00,97.48,97.49,97.475,97.485,128200000.0
2008-01-23 04:55:00,97.485,97.485,97.45,97.465,707899996.0
2008-01-23 04:56:00,97.455,97.47,97.45,97.465,240900000.0
2008-01-23 04:57:00,97.465,97.475,97.465,97.47,33200000.0
2008-01-23 04:58:00,97.47,97.485,97.45,97.47,213200000.0
2008-01-23 04:59:00,97.47,97.475,97.445,97.445,181500000.0
2008-01-23 05:00:00,97.445,97.445,97.425,97.425,185200002.0
2008-01-23 05:01:00,97.425,97.45,97.42,97.445,236600006.0
2008-01-23 05:02:00,97.445,97.455,97.43,97.45,231400002.0
2008-01-23 05:03:00,97.45,97.46,97.415,97.415,182000000.0
2008-01-23 05:04:00,97.415,97.415,97.395,97.4,132200000.0
2008-01-23 05:05:00,97.4,97.45,97.4,97.435,473900003.0
2008-01-23 05:06:00,97.435,97.45,97.43,97.43,304699997.0
2008-01-23 05:07:00,97.43,97.445,97.41,97.415,337300000.0
2008-01-23 05:08:00,97.42,97.43,97.395,97.415,725699999.0
2008-01-23 05:09:00,97.415,97.455,97.415,97.45,615000000.0
2008-01-23 05:10:00,97.45,97.45,97.41,97.42,548600006.0
2008-01-23 05:11:00,97.42,97.43,97.39,97.39,983900008.0
2008-01-23 05:12:00,97.39,97.405,97.35,97.36,1216599993.0
2008-01-23 05:13:00,97.36,97.38,97.36,97.37,487100000.0
2008-01-23 05:14:00,97.37,97.38,97.35,97.38,598700004.0
2008-01-23 05:15:00,97.38,97.38,97.32,97.32,589499997.0
2008-01-23 05:16:00,97.33,97.34,97.31,97.33,738100001.0
2008-01-23 05:17:00,97.33,97.36,97.33,97.355,546000000.0
2008-01-23 05:18:00,97.355,97.37,97.34,97.35,551500000.0
2008-01-23 05:19:00,97.35,97.36,97.33,97.345,272800001.0
2008-01-23 05:20:00,97.335,97.34,97.29,97.305,675399999.0
2008-01-23 05:21:00,97.305,97.32,97.29,97.29,556100001.0
2008-01-23 05:22:00,97.29,97.315,97.29,97.305,475800000.0
2008-01-23 05:23:00,97.305,97.31,97.24,97.24,228900000.0
2008-01-23 05:24:00,97.24,97.255,97.22,97.23,702900000.0
2008-01-23 05:25:00,97.225,97.25,97.22,97.22,450200000.0
2008-01-23 05:26:00,97.22,97.22,97.19,97.21,751300000.0
2008-01-23 05:27:00,97.21,97.23,97.2,97.23,425200003.0
2008-01-23 05:28:00,97.23,97.26,97.23,97.24,273700000.0
2008-01-23 05:29:00,97.24,97.255,97.22,97.25,386600000.0
2008-01-23 05:30:00,97.25,97.29,97.25,97.29,214000000.0
2008-01-23 05:31:00,97.28,97.295,97.245,97.255,171500001.0
2008-01-23 05:32:00,97.255,97.28,97.245,97.275,57700000.0
2008-01-23 05:33:00,97.275,97.28,97.25,97.26,86700000.0
2008-01-23 05:34:00,97.26,97.275,97.255,97.265,136200000.0
2008-01-23 05:35:00,97.255,97.29,97.25,97.285,172400002.0
2008-01-23 05:36:00,97.285,97.29,97.25,97.29,103800000.0
2008-01-23 05:37:00,97.29,97.3,97.28,97.3,573600002.0
2008-01-23 05:38:00,97.3,97.4,97.27,97.39,733599999.0
2008-01-23 05:39:00,97.39,97.39,97.32,97.35,988200000.0
2008-01-23 05:40:00,97.35,97.38,97.335,97.38,990600009.0
2008-01-23 05:41:00,97.375,97.38,97.33,97.35,890700002.0
2008-01-23 05:42:00,97.35,97.36,97.34,97.35,755599999.0
2008-01-23 05:43:00,97.35,97.4,97.35,97.375,1000499998.0
2008-01-23 05:44:00,97.375,97.39,97.34,97.35,714800002.0
2008-01-23 05:45:00,97.35,97.35,97.34,97.35,610399997.0
2008-01-23 05:46:00,97.35,97.39,97.34,97.37,1045500005.0
2008-01-23 05:47:00,97.37,97.38,97.355,97.37,636799998.0
2008-01-23 05:48:00,97.37,97.37,97.35,97.355,564700000.0
2008-01-23 05:49:00,97.355,97.36,97.335,97.335,560700000.0
2008-01-23 05:50:00,97.335,97.345,97.31,97.33,745899999.0
2008-01-23 05:51:00,97.33,97.36,97.32,97.36,538700000.0
2008-01-23 05:52:00,97.36,97.36,97.31,97.32,556599997.0
2008-01-23 05:53:00,97.31,97.335,97.31,97.325,718300001.0
2008-01-23 05:54:00,97.32,97.34,97.315,97.33,725600000.0
2008-01-23 05:55:00,97.325,97.35,97.32,97.35,695299996.0
2008-01-23 05:56:00,97.35,97.36,97.34,97.36,305100000.0
2008-01-23 05:57:00,97.36,97.36,97.34,97.34,473299996.0
2008-01-23 05:58:00,97.34,97.34,97.32,97.33,209700000.0
2008-01-23 05:59:00,97.33,97.34,97.32,97.32,511299996.0
2008-01-23 06:00:00,97.32,97.345,97.32,97.335,724199995.0
2008-01-23 06:01:00,97.34,97.34,97.28,97.29,987599997.0
2008-01-23 06:02:00,97.29,97.315,97.28,97.31,843400002.0
2008-01-23 06:03:00,97.3,97.315,97.27,97.275,875200002.0
2008-01-23 06:04:00,97.275,97.305,97.275,97.3,746300001.0
2008-01-23 06:05:00,97.3,97.305,97.26,97.265,749799998.0
2008-01-23 06:06:00,97.265,97.28,97.24,97.265,1270200000.0
2008-01-23 06:07:00,97.265,97.275,97.25,97.25,944099994.0
2008-01-23 06:08:00,97.25,97.25,97.21,97.24,983100002.0
2008-01-23 06:09:00,97.24,97.24,97.18,97.2,465700000.0
2008-01-23 06:10:00,97.2,97.2,97.13,97.13,642999996.0
2008-01-23 06:11:00,97.13,97.18,97.11,97.17,635699999.0
2008-01-23 06:12:00,97.17,97.18,97.15,97.165,477000000.0
2008-01-23 06:13:00,97.165,97.195,97.16,97.18,521200002.0
2008-01-23 06:14:00,97.175,97.22,97.17,97.2,572500003.0
2008-01-23 06:15:00,97.21,97.215,97.19,97.2,643200006.0
2008-01-23 06:16:00,97.2,97.215,97.17,97.21,900400002.0
2008-01-23 06:17:00,97.21,97.245,97.21,97.24,446300000.0
2008-01-23 06:18:00,97.24,97.25,97.225,97.235,255500000.0
2008-01-23 06:19:00,97.23,97.24,97.17,97.195,360700002.0
2008-01-23 06:20:00,97.18,97.2,97.17,97.2,767000000.0
2008-01-23 06:21:00,97.2,97.26,97.19,97.26,645800001.0
2008-01-23 06:22:00,97.26,97.26,97.21,97.23,788399997.0
2008-01-23 06:23:00,97.24,97.27,97.23,97.265,842000000.0
2008-01-23 06:24:00,97.265,97.27,97.25,97.265,475499997.0
2008-01-23 06:25:00,97.265,97.285,97.26,97.27,287900003.0
2008-01-23 06:26:00,97.28,97.28,97.26,97.27,279300000.0
2008-01-23 06:27:00,97.27,97.28,97.24,97.24,149500000.0
2008-01-23 06:28:00,97.24,97.25,97.23,97.25,109900000.0
2008-01-23 06:29:00,97.25,97.315,97.25,97.31,558200001.0
2008-01-23 06:30:00,97.31,97.31,97.27,97.28,393000004.0
2008-01-23 06:31:00,97.28,97.28,97.22,97.23,882300000.0
2008-01-23 06:32:00,97.23,97.23,97.17,97.18,567699999.0
2008-01-23 06:33:00,97.18,97.25,97.18,97.235,1036700002.0
2008-01-23 06:34:00,97.235,97.245,97.2,97.22,733800001.0
2008-01-23 06:35:00,97.22,97.22,97.19,97.21,485299998.0
2008-01-23 06:36:00,97.21,97.23,97.2,97.205,499399997.0
2008-01-23 06:37:00,97.205,97.21,97.16,97.16,559500001.0
2008-01-23 06:38:00,97.17,97.195,97.165,97.19,265700000.0
2008-01-23 06:39:00,97.19,97.19,97.125,97.14,886100008.0
2008-01-23 06:40:00,97.13,97.13,97.08,97.08,523900000.0
2008-01-23 06:41:00,97.08,97.11,97.06,97.07,1072400012.0
2008-01-23 06:42:00,97.07,97.125,97.065,97.115,443300000.0
2008-01-23 06:43:00,97.115,97.135,97.095,97.12,585400000.0
2008-01-23 06:44:00,97.12,97.165,97.12,97.165,405200000.0
2008-01-23 06:45:00,97.165,97.19,97.155,97.16,327000002.0
2008-01-23 06:46:00,97.16,97.21,97.15,97.2,584700002.0
2008-01-23 06:47:00,97.2,97.25,97.19,97.25,400900000.0
2008-01-23 06:48:00,97.25,97.295,97.24,97.295,123400000.0
2008-01-23 06:49:00,97.295,97.3,97.26,97.28,742400013.0
2008-01-23 06:50:00,97.28,97.28,97.245,97.26,760800000.0
2008-01-23 06:51:00,97.26,97.27,97.245,97.26,387600000.0
2008-01-23 06:52:00,97.26,97.27,97.24,97.26,580400002.0
2008-01-23 06:53:00,97.255,97.27,97.235,97.235,585100001.0
2008-01-23 06:54:00,97.23,97.23,97.18,97.19,743400003.0
2008-01-23 06:55:00,97.19,97.2,97.16,97.17,798900001.0
2008-01-23 06:56:00,97.17,97.18,97.12,97.135,1020299999.0
2008-01-23 06:57:00,97.135,97.135,97.08,97.09,942099999.0
2008-01-23 06:58:00,97.09,97.11,97.09,97.1,621800000.0
2008-01-23 06:59:00,97.1,97.125,97.095,97.115,454900000.0
2008-01-23 07:00:00,97.11,97.12,97.105,97.105,450500000.0
2008-01-23 07:01:00,97.105,97.16,97.085,97.145,1149700001.0
2008-01-23 07:02:00,97.145,97.16,97.11,97.115,870300000.0
2008-01-23 07:03:00,97.115,97.155,97.11,97.15,893900000.0
2008-01-23 07:04:00,97.15,97.225,97.15,97.225,1062700000.0
2008-01-23 07:05:00,97.225,97.23,97.185,97.195,941499997.0
2008-01-23 07:06:00,97.195,97.21,97.18,97.21,895600011.0
2008-01-23 07:07:00,97.21,97.215,97.2,97.21,410700001.0
2008-01-23 07:08:00,97.215,97.24,97.21,97.23,904800000.0
2008-01-23 07:09:00,97.23,97.255,97.23,97.255,226900000.0
2008-01-23 07:10:00,97.255,97.28,97.245,97.27,340000000.0
2008-01-23 07:11:00,97.27,97.275,97.24,97.25,166700000.0
2008-01-23 07:12:00,97.25,97.26,97.245,97.26,407400000.0
2008-01-23 07:13:00,97.25,97.28,97.245,97.255,689200000.0
2008-01-23 07:14:00,97.255,97.26,97.25,97.25,913599996.0
2008-01-23 07:15:00,97.26,97.27,97.23,97.23,557499998.0
2008-01-23 07:16:00,97.23,97.23,97.21,97.225,617699996.0
2008-01-23 07:17:00,97.22,97.245,97.21,97.23,645900002.0
2008-01-23 07:18:00,97.23,97.235,97.22,97.235,633200000.0
2008-01-23 07:19:00,97.235,97.235,97.22,97.23,599399999.0
2008-01-23 07:20:00,97.23,97.25,97.21,97.22,837099998.0
2008-01-23 07:21:00,97.21,97.25,97.2,97.215,980599993.0
2008-01-23 07:22:00,97.21,97.23,97.195,97.225,624099994.0
2008-01-23 07:23:00,97.225,97.23,97.21,97.215,453100000.0
2008-01-23 07:24:00,97.22,97.25,97.21,97.24,614400005.0
2008-01-23 07:25:00,97.24,97.26,97.235,97.26,469600000.0
2008-01-23 07:26:00,97.26,97.265,97.23,97.24,409300000.0
2008-01-23 07:27:00,97.23,97.245,97.22,97.23,619000000.0
2008-01-23 07:28:00,97.22,97.25,97.22,97.24,866599994.0
2008-01-23 07:29:00,97.235,97.27,97.235,97.265,831199997.0
2008-01-23 07:30:00,97.26,97.28,97.25,97.28,603700002.0
2008-01-23 07:31:00,97.28,97.285,97.245,97.245,596400000.0
2008-01-23 07:32:00,97.245,97.255,97.22,97.24,605900000.0
2008-01-23 07:33:00,97.24,97.26,97.24,97.25,491500000.0
2008-01-23 07:34:00,97.25,97.25,97.21,97.21,1065799999.0
2008-01-23 07:35:00,97.21,97.22,97.19,97.21,678800000.0
2008-01-23 07:36:00,97.21,97.24,97.21,97.24,332300000.0
2008-01-23 07:37:00,97.24,97.245,97.19,97.205,490000000.0
2008-01-23 07:38:00,97.19,97.225,97.19,97.2,714900000.0
2008-01-23 07:39:00,97.21,97.22,97.2,97.215,713399998.0
2008-01-23 07:40:00,97.22,97.24,97.205,97.205,773500000.0
2008-01-23 07:41:00,97.22,97.23,97.19,97.225,774400002.0
2008-01-23 07:42:00,97.23,97.25,97.225,97.23,544000000.0
2008-01-23 07:43:00,97.23,97.245,97.21,97.21,714100005.0
2008-01-23 07:44:00,97.22,97.26,97.21,97.255,640400003.0
2008-01-23 07:45:00,97.255,97.27,97.235,97.26,463700000.0
2008-01-23 07:46:00,97.26,97.26,97.23,97.24,429200005.0
2008-01-23 07:47:00,97.24,97.27,97.24,97.255,307000005.0
2008-01-23 07:48:00,97.255,97.255,97.235,97.245,201300003.0
2008-01-23 07:49:00,97.24,97.25,97.23,97.25,155400003.0
2008-01-23 07:50:00,97.24,97.26,97.24,97.26,237100002.0
2008-01-23 07:51:00,97.255,97.265,97.25,97.255,136300000.0
2008-01-23 07:52:00,97.255,97.285,97.23,97.24,598200008.0
2008-01-23 07:53:00,97.24,97.245,97.23,97.245,483600000.0
2008-01-23 07:54:00,97.245,97.265,97.245,97.25,433800000.0
2008-01-23 07:55:00,97.25,97.25,97.24,97.25,236500000.0
2008-01-23 07:56:00,97.25,97.255,97.23,97.235,497200000.0
2008-01-23 07:57:00,97.24,97.245,97.235,97.24,339800000.0
2008-01-23 07:58:00,97.24,97.25,97.24,97.24,372799997.0
2008-01-23 07:59:00,97.24,97.255,97.24,97.245,399999984.0
2008-01-23 08:00:00,97.245,97.305,97.245,97.285,960800000.0
2008-01-23 08:01:00,97.285,97.295,97.28,97.285,692000000.0
2008-01-23 08:02:00,97.285,97.3,97.28,97.295,344600000.0
2008-01-23 08:03:00,97.295,97.33,97.29,97.325,681500000.0
2008-01-23 08:04:00,97.325,97.325,97.305,97.31,423000000.0
2008-01-23 08:05:00,97.31,97.335,97.31,97.32,516400000.0
2008-01-23 08:06:00,97.32,97.32,97.28,97.3,703100001.0
2008-01-23 08:07:00,97.3,97.325,97.3,97.315,884600000.0
2008-01-23 08:08:00,97.31,97.33,97.305,97.33,713300004.0
2008-01-23 08:09:00,97.33,97.33,97.31,97.325,982200000.0
2008-01-23 08:10:00,97.325,97.34,97.32,97.34,732800001.0
2008-01-23 08:11:00,97.34,97.37,97.32,97.35,1021900005.0
2008-01-23 08:12:00,97.35,97.36,97.34,97.35,612300000.0
2008-01-23 08:13:00,97.36,97.36,97.305,97.34,927299996.0
2008-01-23 08:14:00,97.335,97.34,97.31,97.32,674800001.0
2008-01-23 08:15:00,97.31,97.32,97.3,97.305,637999999.0
2008-01-23 08:16:00,97.305,97.32,97.305,97.315,368000000.0
2008-01-23 08:17:00,97.315,97.32,97.3,97.315,468000000.0
2008-01-23 08:18:00,97.315,97.315,97.295,97.31,57000000.0
2008-01-23 08:19:00,97.31,97.31,97.295,97.295,199500000.0
2008-01-23 08:20:00,97.295,97.325,97.295,97.32,614900002.0
2008-01-23 08:21:00,97.32,97.32,97.31,97.32,707200006.0
2008-01-23 08:22:00,97.32,97.34,97.3,97.34,479900001.0
2008-01-23 08:23:00,97.335,97.345,97.31,97.33,425800001.0
2008-01-23 08:24:00,97.33,97.34,97.32,97.33,952500013.0
2008-01-23 08:25:00,97.33,97.34,97.32,97.34,365500003.0
2008-01-23 08:26:00,97.33,97.335,97.29,97.3,767299995.0
2008-01-23 08:27:00,97.3,97.3,97.29,97.29,428800000.0
2008-01-23 08:28:00,97.29,97.29,97.255,97.26,651499996.0
2008-01-23 08:29:00,97.26,97.27,97.24,97.26,293300000.0
2008-01-23 08:30:00,97.26,97.27,97.225,97.225,447400000.0
2008-01-23 08:31:00,97.225,97.23,97.14,97.17,601000007.0
2008-01-23 08:32:00,97.17,97.22,97.17,97.205,821200000.0
2008-01-23 08:33:00,97.205,97.22,97.18,97.21,1067900009.0
2008-01-23 08:34:00,97.21,97.22,97.16,97.18,1012100015.0
2008-01-23 08:35:00,97.175,97.22,97.16,97.215,677900005.0
2008-01-23 08:36:00,97.215,97.25,97.2,97.25,631600002.0
2008-01-23 08:37:00,97.245,97.25,97.19,97.19,835900008.0
2008-01-23 08:38:00,97.19,97.21,97.18,97.21,557199998.0
2008-01-23 08:39:00,97.21,97.25,97.21,97.25,1031799998.0
2008-01-23 08:40:00,97.25,97.26,97.24,97.25,509299999.0
2008-01-23 08:41:00,97.245,97.28,97.245,97.28,449900000.0
2008-01-23 08:42:00,97.28,97.28,97.27,97.27,526400000.0
2008-01-23 08:43:00,97.27,97.28,97.24,97.24,750799995.0
2008-01-23 08:44:00,97.24,97.24,97.21,97.22,733199998.0
2008-01-23 08:45:00,97.22,97.22,97.19,97.2,816300000.0
2008-01-23 08:46:00,97.19,97.25,97.19,97.215,659300004.0
2008-01-23 08:47:00,97.215,97.23,97.21,97.23,430100000.0
2008-01-23 08:48:00,97.23,97.26,97.225,97.25,719500005.0
2008-01-23 08:49:00,97.25,97.25,97.215,97.24,572999998.0
2008-01-23 08:50:00,97.24,97.26,97.24,97.26,380799998.0
2008-01-23 08:51:00,97.25,97.26,97.22,97.25,1130599998.0
2008-01-23 08:52:00,97.24,97.27,97.24,97.26,916799983.0
2008-01-23 08:53:00,97.26,97.27,97.24,97.24,1387499996.0
2008-01-23 08:54:00,97.24,97.25,97.225,97.225,732300008.0
2008-01-23 08:55:00,97.225,97.24,97.21,97.22,1105099989.0
2008-01-23 08:56:00,97.225,97.23,97.215,97.23,609499989.0
2008-01-23 08:57:00,97.23,97.27,97.22,97.265,651999998.0
2008-01-23 08:58:00,97.26,97.27,97.24,97.255,882399985.0
2008-01-23 08:59:00,97.255,97.26,97.23,97.26,484800000.0
2008-01-23 09:00:00,97.26,97.27,97.2,97.225,1067800006.0
2008-01-23 09:01:00,97.225,97.245,97.22,97.24,908900000.0
2008-01-23 09:02:00,97.24,97.27,97.23,97.27,847600003.0
2008-01-23 09:03:00,97.27,97.27,97.23,97.24,1071399999.0
2008-01-23 09:04:00,97.24,97.24,97.11,97.12,1309500004.0
2008-01-23 09:05:00,97.12,97.15,97.12,97.13,1142000001.0
2008-01-23 09:06:00,97.13,97.16,97.105,97.12,1721400004.0
2008-01-23 09:07:00,97.12,97.13,97.1,97.11,1030299998.0
2008-01-23 09:08:00,97.105,97.11,97.045,97.045,1519600003.0
2008-01-23 09:09:00,97.05,97.05,97.015,97.03,712300003.0
2008-01-23 09:10:00,97.03,97.075,97.03,97.06,1569699985.0
2008-01-23 09:11:00,97.055,97.07,97.05,97.065,1252500000.0
2008-01-23 09:12:00,97.065,97.08,97.05,97.065,1099399997.0
2008-01-23 09:13:00,97.065,97.095,97.045,97.09,1325999990.0
2008-01-23 09:14:00,97.09,97.13,97.085,97.095,961800002.0
2008-01-23 09:15:00,97.095,97.115,97.085,97.11,455800000.0
2008-01-23 09:16:00,97.11,97.14,97.11,97.135,355500000.0
2008-01-23 09:17:00,97.14,97.14,97.115,97.125,560400000.0
2008-01-23 09:18:00,97.13,97.15,97.115,97.125,151200000.0
2008-01-23 09:19:00,97.125,97.13,97.045,97.065,503300000.0
2008-01-23 09:20:00,97.065,97.075,97.05,97.075,415800000.0
2008-01-23 09:21:00,97.075,97.13,97.065,97.115,566699999.0
2008-01-23 09:22:00,97.115,97.145,97.11,97.115,338100000.0
2008-01-23 09:23:00,97.115,97.125,97.085,97.095,349800000.0
2008-01-23 09:24:00,97.105,97.115,97.09,97.11,304200000.0
2008-01-23 09:25:00,97.11,97.125,97.1,97.11,551200000.0
2008-01-23 09:26:00,97.11,97.125,97.015,97.025,609500000.0
2008-01-23 09:27:00,97.025,97.055,96.995,97.045,1367100004.0
2008-01-23 09:28:00,97.045,97.045,96.975,97.01,1114099998.0
2008-01-23 09:29:00,97.01,97.09,96.98,97.075,748200001.0
2008-01-23 09:30:00,97.085,97.12,97.04,97.055,601100000.0
2008-01-23 09:31:00,97.055,97.08,97.045,97.055,1038600000.0
2008-01-23 09:32:00,97.06,97.08,97.05,97.065,709300000.0
2008-01-23 09:33:00,97.07,97.085,97.035,97.085,601899999.0
2008-01-23 09:34:00,97.085,97.115,97.085,97.09,536900000.0
2008-01-23 09:35:00,97.09,97.09,97.035,97.055,378400000.0
2008-01-23 09:36:00,97.055,97.055,97.03,97.035,618000000.0
2008-01-23 09:37:00,97.035,97.04,97.005,97.03,436599996.0
2008-01-23 09:38:00,97.03,97.115,97.025,97.1,534700000.0
2008-01-23 09:39:00,97.095,97.17,97.08,97.145,593099998.0
2008-01-23 09:40:00,97.14,97.165,97.125,97.165,477800000.0
2008-01-23 09:41:00,97.165,97.18,97.135,97.135,352200000.0
2008-01-23 09:42:00,97.135,97.195,97.135,97.155,254000000.0
2008-01-23 09:43:00,97.145,97.15,97.13,97.15,451800001.0
2008-01-23 09:44:00,97.15,97.19,97.13,97.18,133500000.0
2008-01-23 09:45:00,97.18,97.205,97.155,97.165,897499995.0
2008-01-23 09:46:00,97.165,97.165,97.12,97.125,1140600000.0
2008-01-23 09:47:00,97.12,97.14,97.115,97.12,1449100001.0
2008-01-23 09:48:00,97.13,97.195,97.125,97.175,1104999996.0
2008-01-23 09:49:00,97.165,97.195,97.145,97.18,961199999.0
2008-01-23 09:50:00,97.18,97.18,97.105,97.125,885900000.0
2008-01-23 09:51:00,97.12,97.15,97.115,97.145,1155500002.0
2008-01-23 09:52:00,97.145,97.175,97.12,97.16,1361599987.0
2008-01-23 09:53:00,97.16,97.175,97.11,97.12,909999999.0
2008-01-23 09:54:00,97.12,97.135,97.075,97.09,1108200000.0
2008-01-23 09:55:00,97.095,97.115,97.085,97.1,625299999.0
2008-01-23 09:56:00,97.1,97.11,97.045,97.11,1000499998.0
2008-01-23 09:57:00,97.105,97.135,97.075,97.105,992000000.0
2008-01-23 09:58:00,97.105,97.135,97.105,97.125,1018600000.0
2008-01-23 09:59:00,97.13,97.14,97.095,97.115,994200000.0
2008-01-23 10:00:00,97.115,97.125,97.065,97.095,1367399998.0
2008-01-23 10:01:00,97.095,97.1,97.045,97.045,1447899999.0
2008-01-23 10:02:00,97.055,97.06,97.015,97.025,1254199993.0
2008-01-23 10:03:00,97.025,97.075,97.025,97.075,1336799991.0
2008-01-23 10:04:00,97.085,97.14,97.08,97.135,1377800006.0
2008-01-23 10:05:00,97.135,97.135,97.115,97.115,1106899998.0
2008-01-23 10:06:00,97.115,97.115,97.055,97.075,1250799997.0
2008-01-23 10:07:00,97.075,97.1,97.07,97.095,1057999997.0
2008-01-23 10:08:00,97.095,97.115,97.065,97.065,690899998.0
2008-01-23 10:09:00,97.065,97.065,97.015,97.05,1308000000.0
2008-01-23 10:10:00,97.05,97.065,97.035,97.04,1254400000.0
2008-01-23 10:11:00,97.045,97.05,97.015,97.025,615100000.0
2008-01-23 10:12:00,97.025,97.035,97.01,97.025,826300000.0
2008-01-23 10:13:00,97.015,97.02,96.93,96.93,649000001.0
2008-01-23 10:14:00,96.925,96.935,96.855,96.855,1523999998.0
2008-01-23 10:15:00,96.855,96.915,96.845,96.875,1373800006.0
2008-01-23 10:16:00,96.89,96.935,96.885,96.935,917500001.0
2008-01-23 10:17:00,96.93,97.0,96.915,96.94,882700000.0
2008-01-23 10:18:00,96.94,96.945,96.885,96.91,770999999.0
2008-01-23 10:19:00,96.905,96.955,96.89,96.955,701500000.0
2008-01-23 10:20:00,96.96,97.005,96.91,96.98,772199994.0
2008-01-23 10:21:00,96.985,97.045,96.965,96.97,1121299998.0
2008-01-23 10:22:00,96.97,97.02,96.97,96.985,442600000.0
2008-01-23 10:23:00,96.985,97.005,96.915,96.935,630999998.0
2008-01-23 10:24:00,96.925,96.975,96.885,96.955,1156500006.0
2008-01-23 10:25:00,96.95,96.99,96.905,96.95,899900000.0
2008-01-23 10:26:00,96.955,97.005,96.935,96.955,1391800002.0
2008-01-23 10:27:00,96.95,97.02,96.95,96.99,1194699997.0
2008-01-23 10:28:00,96.985,97.035,96.965,96.975,602799998.0
2008-01-23 10:29:00,96.975,97.03,96.965,96.995,352700000.0
2008-01-23 10:30:00,96.995,97.005,96.905,96.95,656700000.0
2008-01-23 10:31:00,96.945,96.98,96.945,96.945,546700000.0
2008-01-23 10:32:00,96.945,96.965,96.935,96.945,498000000.0
2008-01-23 10:33:00,96.94,96.98,96.925,96.95,401400000.0
2008-01-23 10:34:00,96.95,96.99,96.945,96.975,144000000.0
2008-01-23 10:35:00,96.975,97.005,96.945,96.955,676600001.0
2008-01-23 10:36:00,96.955,96.985,96.945,96.98,113800000.0
2008-01-23 10:37:00,96.98,97.0,96.955,96.985,514299999.0
2008-01-23 10:38:00,96.985,96.985,96.945,96.965,498600000.0
2008-01-23 10:39:00,96.975,96.985,96.955,96.97,292900000.0
2008-01-23 10:40:00,96.97,97.025,96.965,97.02,537899999.0
2008-01-23 10:41:00,97.02,97.045,97.015,97.04,978500000.0
2008-01-23 10:42:00,97.04,97.09,97.035,97.055,1066300000.0
2008-01-23 10:43:00,97.055,97.135,97.055,97.12,827000002.0
2008-01-23 10:44:00,97.125,97.205,97.115,97.165,1150400000.0
2008-01-23 10:45:00,97.165,97.205,97.145,97.205,1333799998.0
2008-01-23 10:46:00,97.205,97.225,97.175,97.22,1216400001.0
2008-01-23 10:47:00,97.215,97.23,97.165,97.17,1316099999.0
2008-01-23 10:48:00,97.17,97.17,97.095,97.125,1249600000.0
2008-01-23 10:49:00,97.13,97.165,97.105,97.155,834200000.0
2008-01-23 10:50:00,97.155,97.16,97.135,97.14,138200000.0
2008-01-23 10:51:00,97.14,97.15,97.095,97.105,706099997.0
2008-01-23 10:52:00,97.115,97.145,97.095,97.135,420400000.0
2008-01-23 10:53:00,97.14,97.145,97.115,97.125,706700000.0
2008-01-23 10:54:00,97.125,97.145,97.115,97.13,1060199994.0
2008-01-23 10:55:00,97.14,97.155,97.12,97.125,615500000.0
2008-01-23 10:56:00,97.125,97.185,97.125,97.175,972800000.0
2008-01-23 10:57:00,97.175,97.175,97.145,97.165,679499997.0
2008-01-23 10:58:00,97.165,97.175,97.145,97.155,912200000.0
2008-01-23 10:59:00,97.16,97.16,97.125,97.13,834999999.0
2008-01-23 11:00:00,97.145,97.15,97.13,97.135,888000000.0
2008-01-23 11:01:00,97.145,97.195,97.135,97.175,858099999.0
2008-01-23 11:02:00,97.175,97.185,97.145,97.185,1376699997.0
2008-01-23 11:03:00,97.185,97.21,97.165,97.175,928500000.0
2008-01-23 11:04:00,97.175,97.235,97.175,97.215,888000000.0
2008-01-23 11:05:00,97.215,97.22,97.185,97.195,1107199999.0
2008-01-23 11:06:00,97.195,97.195,97.16,97.185,1358900003.0
2008-01-23 11:07:00,97.175,97.19,97.155,97.165,948100003.0
2008-01-23 11:08:00,97.16,97.17,97.125,97.125,1587800000.0
2008-01-23 11:09:00,97.125,97.155,97.125,97.145,1317199995.0
2008-01-23 11:10:00,97.145,97.155,97.135,97.14,1130799994.0
2008-01-23 11:11:00,97.14,97.145,97.09,97.105,1151599992.0
2008-01-23 11:12:00,97.105,97.115,97.035,97.07,762200000.0
2008-01-23 11:13:00,97.07,97.145,97.065,97.135,805799997.0
2008-01-23 11:14:00,97.135,97.145,97.085,97.085,962000000.0
2008-01-23 11:15:00,97.085,97.095,97.01,97.025,745900000.0
2008-01-23 11:16:00,97.025,97.075,97.025,97.065,1066800001.0
2008-01-23 11:17:00,97.065,97.065,96.945,96.96,1016999999.0
2008-01-23 11:18:00,96.97,97.005,96.955,96.99,630400000.0
2008-01-23 11:19:00,96.99,96.99,96.955,96.965,1202899999.0
2008-01-23 11:20:00,96.965,97.02,96.955,97.005,774299999.0
2008-01-23 11:21:00,97.005,97.02,96.905,96.95,958700001.0
2008-01-23 11:22:00,96.95,96.97,96.935,96.955,706099997.0
2008-01-23 11:23:00,96.955,97.0,96.955,96.97,1108900001.0
2008-01-23 11:24:00,96.97,96.985,96.91,96.925,1010300004.0
2008-01-23 11:25:00,96.925,96.96,96.875,96.905,662300000.0
2008-01-23 11:26:00,96.905,96.915,96.83,96.885,195500000.0
2008-01-23 11:27:00,96.885,96.925,96.855,96.925,148200000.0
2008-01-23 11:28:00,96.915,96.945,96.895,96.91,253700000.0
2008-01-23 11:29:00,96.905,96.95,96.895,96.915,402100000.0
2008-01-23 11:30:00,96.92,97.01,96.915,97.005,726700000.0
2008-01-23 11:31:00,97.005,97.07,96.975,96.975,866300002.0
2008-01-23 11:32:00,96.97,96.98,96.94,96.94,655900000.0
2008-01-23 11:33:00,96.94,96.98,96.925,96.94,1142200002.0
2008-01-23 11:34:00,96.94,96.98,96.93,96.935,698600001.0
2008-01-23 11:35:00,96.935,96.965,96.845,96.845,484000000.0
2008-01-23 11:36:00,96.845,96.845,96.725,96.795,858100001.0
2008-01-23 11:37:00,96.795,96.86,96.79,96.845,786700000.0
2008-01-23 11:38:00,96.84,96.865,96.815,96.86,966700004.0
2008-01-23 11:39:00,96.86,96.88,96.855,96.86,588599998.0
2008-01-23 11:40:00,96.86,96.87,96.845,96.865,1063500006.0
2008-01-23 11:41:00,96.865,96.92,96.865,96.91,797300000.0
2008-01-23 11:42:00,96.91,96.925,96.885,96.9,797799999.0
2008-01-23 11:43:00,96.895,96.915,96.86,96.905,607900000.0
2008-01-23 11:44:00,96.905,96.915,96.875,96.915,771900001.0
2008-01-23 11:45:00,96.915,96.94,96.91,96.93,504300001.0
2008-01-23 11:46:00,96.935,96.955,96.915,96.95,582600000.0
2008-01-23 11:47:00,96.94,96.95,96.895,96.93,1081800004.0
2008-01-23 11:48:00,96.93,96.95,96.915,96.915,424600000.0
2008-01-23 11:49:00,96.915,96.925,96.835,96.85,1025200000.0
2008-01-23 11:50:00,96.85,96.895,96.85,96.855,915999998.0
2008-01-23 11:51:00,96.855,96.91,96.855,96.9,845000001.0
2008-01-23 11:52:00,96.9,96.92,96.875,96.885,284600000.0
2008-01-23 11:53:00,96.885,96.92,96.885,96.91,270300000.0
2008-01-23 11:54:00,96.905,96.905,96.895,96.9,413700000.0
2008-01-23 11:55:00,96.9,96.915,96.885,96.9,466399999.0
2008-01-23 11:56:00,96.9,96.985,96.9,96.945,1151500001.0
2008-01-23 11:57:00,96.945,96.98,96.92,96.97,821999999.0
2008-01-23 11:58:00,96.975,97.01,96.96,97.01,944399995.0
2008-01-23 11:59:00,97.01,97.035,97.005,97.025,1372800008.0
2008-01-23 12:00:00,97.025,97.055,97.015,97.02,802700000.0
2008-01-23 12:01:00,97.02,97.04,96.965,96.975,1206400000.0
2008-01-23 12:02:00,96.975,96.99,96.945,96.985,397499999.0
2008-01-23 12:03:00,96.985,97.005,96.98,96.985,539000000.0
2008-01-23 12:04:00,96.985,96.99,96.96,96.975,495700000.0
2008-01-23 12:05:00,96.975,97.015,96.96,96.995,682500000.0
2008-01-23 12:06:00,96.995,97.0,96.96,96.965,660400000.0
2008-01-23 12:07:00,96.965,96.97,96.95,96.965,780600000.0
2008-01-23 12:08:00,96.965,96.97,96.94,96.965,294000000.0
2008-01-23 12:09:00,96.965,96.965,96.905,96.935,1330800000.0
2008-01-23 12:10:00,96.935,96.945,96.905,96.905,1344099991.0
2008-01-23 12:11:00,96.905,96.965,96.905,96.925,667799999.0
2008-01-23 12:12:00,96.935,96.95,96.905,96.93,829900000.0
2008-01-23 12:13:00,96.93,96.94,96.875,96.93,1221500002.0
2008-01-23 12:14:00,96.93,96.955,96.925,96.925,852899995.0
2008-01-23 12:15:00,96.94,96.945,96.905,96.905,1186700004.0
2008-01-23 12:16:00,96.905,96.915,96.885,96.905,1302599989.0
2008-01-23 12:17:00,96.905,96.915,96.885,96.9,1241200000.0
2008-01-23 12:18:00,96.9,96.935,96.895,96.915,1210999997.0
2008-01-23 12:19:00,96.915,96.99,96.915,96.98,474399999.0
2008-01-23 12:20:00,96.98,97.025,96.97,96.99,704099999.0
2008-01-23 12:21:00,96.99,97.0,96.975,96.995,879600001.0
2008-01-23 12:22:00,96.995,97.015,96.975,96.975,424900000.0
2008-01-23 12:23:00,96.975,96.99,96.965,96.99,571099999.0
2008-01-23 12:24:00,96.99,96.99,96.945,96.96,214600000.0
2008-01-23 12:25:00,96.955,96.96,96.935,96.95,661400000.0
2008-01-23 12:26:00,96.945,96.945,96.805,96.805,1142900001.0
2008-01-23 12:27:00,96.805,96.825,96.765,96.79,1203499999.0
2008-01-23 12:28:00,96.79,96.815,96.765,96.77,998100000.0
2008-01-23 12:29:00,96.775,96.805,96.735,96.785,1174199997.0
2008-01-23 12:30:00,96.785,96.8,96.76,96.775,1143799998.0
2008-01-23 12:31:00,96.775,96.78,96.755,96.765,1039699999.0
2008-01-23 12:32:00,96.76,96.77,96.74,96.745,1023800001.0
2008-01-23 12:33:00,96.745,96.745,96.675,96.685,1230800002.0
2008-01-23 12:34:00,96.68,96.7,96.655,96.655,677300001.0
2008-01-23 12:35:00,96.655,96.68,96.645,96.675,1535100002.0
2008-01-23 12:36:00,96.675,96.735,96.675,96.73,925000001.0
2008-01-23 12:37:00,96.73,96.775,96.725,96.745,994100003.0
2008-01-23 12:38:00,96.75,96.755,96.735,96.755,861799997.0
2008-01-23 12:39:00,96.755,96.765,96.745,96.765,365500001.0
2008-01-23 12:40:00,96.765,96.765,96.705,96.71,1154300000.0
2008-01-23 12:41:00,96.715,96.735,96.695,96.725,1220200003.0
2008-01-23 12:42:00,96.715,96.725,96.705,96.725,945299999.0
2008-01-23 12:43:00,96.725,96.8,96.725,96.795,1054499999.0
2008-01-23 12:44:00,96.795,96.805,96.78,96.785,1186600000.0
2008-01-23 12:45:00,96.785,96.82,96.725,96.735,1236900000.0
2008-01-23 12:46:00,96.745,96.785,96.745,96.785,996200000.0
2008-01-23 12:47:00,96.785,96.805,96.765,96.805,1281899997.0
2008-01-23 12:48:00,96.805,96.81,96.78,96.78,505900000.0
2008-01-23 12:49:00,96.78,96.81,96.745,96.805,391799998.0
2008-01-23 12:50:00,96.805,96.81,96.765,96.77,552399999.0
2008-01-23 12:51:00,96.77,96.8,96.755,96.755,530499999.0
2008-01-23 12:52:00,96.755,96.76,96.715,96.755,1491999994.0
2008-01-23 12:53:00,96.755,96.795,96.735,96.775,1447100005.0
2008-01-23 12:54:00,96.775,96.785,96.725,96.75,925200001.0
2008-01-23 12:55:00,96.745,96.775,96.745,96.75,1079000000.0
2008-01-23 12:56:00,96.755,96.785,96.745,96.77,1108999995.0
2008-01-23 12:57:00,96.77,96.78,96.755,96.755,747900000.0
2008-01-23 12:58:00,96.755,96.765,96.69,96.695,1392700000.0
2008-01-23 12:59:00,96.7,96.715,96.675,96.685,1482499999.0
2008-01-23 13:00:00,96.685,96.72,96.665,96.715,1424399999.0
2008-01-23 13:01:00,96.715,96.75,96.705,96.74,1246100000.0
2008-01-23 13:02:00,96.74,96.8,96.74,96.775,1028799999.0
2008-01-23 13:03:00,96.775,96.78,96.745,96.775,1098299997.0
2008-01-23 13:04:00,96.775,96.795,96.71,96.71,759999999.0
2008-01-23 13:05:00,96.71,96.805,96.71,96.755,1360399993.0
2008-01-23 13:06:00,96.755,96.765,96.715,96.74,1125099998.0
2008-01-23 13:07:00,96.745,96.845,96.735,96.84,957700000.0
2008-01-23 13:08:00,96.84,96.885,96.815,96.865,983099998.0
2008-01-23 13:09:00,96.865,96.875,96.82,96.84,1142999994.0
2008-01-23 13:10:00,96.84,96.855,96.815,96.815,1282399998.0
2008-01-23 13:11:00,96.82,96.84,96.805,96.815,689299998.0
2008-01-23 13:12:00,96.815,96.86,96.795,96.86,1156299998.0
2008-01-23 13:13:00,96.86,96.865,96.835,96.845,744000000.0
2008-01-23 13:14:00,96.845,96.86,96.835,96.835,1174800000.0
2008-01-23 13:15:00,96.835,96.85,96.815,96.825,1394800001.0
2008-01-23 13:16:00,96.82,96.84,96.81,96.82,732100000.0
2008-01-23 13:17:00,96.815,96.835,96.785,96.785,1127500002.0
2008-01-23 13:18:00,96.785,96.8,96.735,96.755,896800001.0
2008-01-23 13:19:00,96.755,96.795,96.745,96.75,446800000.0
2008-01-23 13:20:00,96.75,96.805,96.705,96.725,407300000.0
2008-01-23 13:21:00,96.725,96.775,96.71,96.765,632200001.0
2008-01-23 13:22:00,96.755,96.795,96.745,96.775,849700001.0
2008-01-23 13:23:00,96.78,96.78,96.765,96.765,539800000.0
2008-01-23 13:24:00,96.775,96.8,96.76,96.795,140700000.0
2008-01-23 13:25:00,96.795,96.805,96.765,96.79,1288899995.0
2008-01-23 13:26:00,96.785,96.805,96.785,96.785,1474099994.0
2008-01-23 13:27:00,96.785,96.785,96.755,96.775,396400000.0
2008-01-23 13:28:00,96.775,96.785,96.73,96.75,940800005.0
2008-01-23 13:29:00,96.755,96.765,96.72,96.725,412400000.0
2008-01-23 13:30:00,96.725,96.74,96.72,96.72,337100000.0
2008-01-23 13:31:00,96.72,96.77,96.715,96.76,490200001.0
2008-01-23 13:32:00,96.76,96.8,96.745,96.785,529000001.0
2008-01-23 13:33:00,96.8,96.81,96.77,96.795,155600000.0
2008-01-23 13:34:00,96.8,96.805,96.755,96.8,75100000.0
2008-01-23 13:35:00,96.795,96.84,96.795,96.835,87600000.0
2008-01-23 13:36:00,96.835,96.86,96.79,96.81,382300000.0
2008-01-23 13:37:00,96.805,96.815,96.765,96.775,929399998.0
2008-01-23 13:38:00,96.78,96.78,96.745,96.745,504300000.0
2008-01-23 13:39:00,96.745,96.77,96.745,96.765,673600000.0
2008-01-23 13:40:00,96.765,96.785,96.745,96.785,1349499997.0
2008-01-23 13:41:00,96.785,96.805,96.765,96.795,933500002.0
2008-01-23 13:42:00,96.795,96.8,96.765,96.775,622900000.0
2008-01-23 13:43:00,96.775,96.79,96.755,96.79,514399999.0
2008-01-23 13:44:00,96.79,96.805,96.755,96.755,744499999.0
2008-01-23 13:45:00,96.755,96.795,96.735,96.785,823800000.0
2008-01-23 13:46:00,96.785,96.81,96.78,96.8,960800004.0
2008-01-23 13:47:00,96.8,96.81,96.76,96.77,831800002.0
2008-01-23 13:48:00,96.77,96.8,96.74,96.755,602900000.0
2008-01-23 13:49:00,96.755,96.765,96.715,96.75,1105899995.0
2008-01-23 13:50:00,96.755,96.775,96.725,96.75,1602999991.0
2008-01-23 13:51:00,96.745,96.81,96.735,96.805,1025199997.0
2008-01-23 13:52:00,96.805,96.835,96.795,96.825,429800000.0
2008-01-23 13:53:00,96.825,96.875,96.825,96.86,278800000.0
2008-01-23 13:54:00,96.86,96.88,96.86,96.86,280600000.0
2008-01-23 13:55:00,96.87,96.875,96.845,96.855,154500000.0
2008-01-23 13:56:00,96.855,96.905,96.855,96.875,544100000.0
2008-01-23 13:57:00,96.865,96.91,96.865,96.89,212599999.0
2008-01-23 13:58:00,96.89,96.91,96.845,96.85,725800000.0
2008-01-23 13:59:00,96.845,96.865,96.825,96.83,232100000.0
2008-01-23 14:00:00,96.825,96.865,96.825,96.845,962800000.0
2008-01-23 14:01:00,96.845,96.905,96.845,96.885,621000000.0
2008-01-23 14:02:00,96.895,96.895,96.845,96.885,580199998.0
2008-01-23 14:03:00,96.885,96.89,96.84,96.86,561800000.0
2008-01-23 14:04:00,96.86,96.9,96.85,96.89,692600000.0
2008-01-23 14:05:00,96.895,96.895,96.835,96.845,1213999997.0
2008-01-23 14:06:00,96.855,96.905,96.825,96.89,1363699989.0
2008-01-23 14:07:00,96.89,96.9,96.875,96.875,973900000.0
2008-01-23 14:08:00,96.875,96.915,96.875,96.9,1222200001.0
2008-01-23 14:09:00,96.9,96.91,96.875,96.88,823000000.0
2008-01-23 14:10:00,96.88,96.895,96.865,96.885,785599997.0
2008-01-23 14:11:00,96.885,96.885,96.855,96.86,1086099997.0
2008-01-23 14:12:00,96.86,96.86,96.845,96.845,588800000.0
2008-01-23 14:13:00,96.845,96.845,96.845,96.845,2400000.0
2008-01-23 14:14:00,96.815,96.82,96.805,96.815,202599997.0
2008-01-23 14:15:00,96.805,96.805,96.765,96.8,793000004.0
2008-01-23 14:16:00,96.805,96.81,96.785,96.795,573399997.0
2008-01-23 14:17:00,96.795,96.8,96.735,96.74,1147600000.0
2008-01-23 14:18:00,96.74,96.8,96.735,96.8,754799998.0
2008-01-23 14:19:00,96.8,96.82,96.775,96.775,800800000.0
2008-01-23 14:20:00,96.78,96.82,96.775,96.805,499100003.0
2008-01-23 14:21:00,96.805,96.815,96.765,96.815,718899989.0
2008-01-23 14:22:00,96.825,96.83,96.795,96.81,787600002.0
2008-01-23 14:23:00,96.795,96.835,96.795,96.835,324299999.0
2008-01-23 14:24:00,96.835,96.855,96.815,96.84,749599990.0
2008-01-23 14:25:00,96.84,96.845,96.815,96.82,283000000.0
2008-01-23 14:26:00,96.82,96.845,96.795,96.845,1017699999.0
2008-01-23 14:27:00,96.845,96.855,96.825,96.84,575399999.0
2008-01-23 14:28:00,96.855,96.865,96.84,96.865,201799999.0
2008-01-23 14:29:00,96.865,96.885,96.855,96.875,221400000.0
2008-01-23 14:30:00,96.885,96.915,96.87,96.905,447600000.0
2008-01-23 14:31:00,96.905,96.955,96.905,96.94,222200000.0
2008-01-23 14:32:00,96.935,96.95,96.905,96.925,951700002.0
2008-01-23 14:33:00,96.925,96.94,96.91,96.92,435300000.0
2008-01-23 14:34:00,96.92,96.95,96.915,96.915,451100000.0
2008-01-23 14:35:00,96.92,96.93,96.9,96.92,294299999.0
2008-01-23 14:36:00,96.92,96.93,96.905,96.92,221900000.0
2008-01-23 14:37:00,96.92,96.95,96.91,96.925,626000002.0
2008-01-23 14:38:00,96.925,96.94,96.9,96.93,278700000.0
2008-01-23 14:39:00,96.92,96.93,96.895,96.9,854400001.0
2008-01-23 14:40:00,96.9,96.91,96.875,96.905,420400000.0
2008-01-23 14:41:00,96.905,96.92,96.885,96.895,491900003.0
2008-01-23 14:42:00,96.895,96.915,96.885,96.905,745299996.0
2008-01-23 14:43:00,96.9,96.9,96.865,96.865,551299996.0
2008-01-23 14:44:00,96.865,96.875,96.855,96.855,198700001.0
2008-01-23 14:45:00,96.86,96.86,96.815,96.815,545299996.0
2008-01-23 14:46:00,96.815,96.85,96.81,96.81,239400001.0
2008-01-23 14:47:00,96.81,96.815,96.765,96.785,1146700000.0
2008-01-23 14:48:00,96.785,96.79,96.705,96.715,1199199998.0
2008-01-23 14:49:00,96.715,96.755,96.7,96.74,753100000.0
2008-01-23 14:50:00,96.735,96.785,96.715,96.715,612600001.0
2008-01-23 14:51:00,96.715,96.735,96.685,96.735,1349299995.0
2008-01-23 14:52:00,96.735,96.76,96.715,96.74,1877099979.0
2008-01-23 14:53:00,96.745,96.775,96.745,96.755,1089900009.0
2008-01-23 14:54:00,96.755,96.84,96.745,96.79,1059799992.0
2008-01-23 14:55:00,96.79,96.83,96.76,96.83,1377599994.0
2008-01-23 14:56:00,96.83,96.855,96.825,96.845,1529499997.0
2008-01-23 14:57:00,96.845,96.845,96.785,96.825,1248399999.0
2008-01-23 14:58:00,96.825,96.825,96.795,96.795,1183800000.0
2008-01-23 14:59:00,96.795,96.805,96.76,96.805,860199999.0
2008-01-23 15:00:00,96.805,96.805,96.775,96.805,635400000.0
2008-01-23 15:01:00,96.805,96.845,96.805,96.825,897500002.0
2008-01-23 15:02:00,96.83,96.835,96.785,96.785,948600009.0
2008-01-23 15:03:00,96.785,96.805,96.74,96.795,1230399995.0
2008-01-23 15:04:00,96.785,96.8,96.705,96.705,874599999.0
2008-01-23 15:05:00,96.715,96.72,96.585,96.625,1326700002.0
2008-01-23 15:06:00,96.625,96.625,96.565,96.605,1233599983.0
2008-01-23 15:07:00,96.615,96.65,96.595,96.625,1310499992.0
2008-01-23 15:08:00,96.625,96.67,96.625,96.655,481000000.0
2008-01-23 15:09:00,96.655,96.725,96.615,96.72,1315400002.0
2008-01-23 15:10:00,96.72,96.735,96.635,96.64,882700001.0
2008-01-23 15:11:00,96.64,96.655,96.595,96.615,742200001.0
2008-01-23 15:12:00,96.62,96.65,96.575,96.62,1047399994.0
2008-01-23 15:13:00,96.615,96.625,96.59,96.595,671700000.0
2008-01-23 15:14:00,96.6,96.66,96.59,96.635,854800002.0
2008-01-23 15:15:00,96.635,96.665,96.605,96.64,1120300003.0
2008-01-23 15:16:00,96.64,96.645,96.575,96.6,851100001.0
2008-01-23 15:17:00,96.6,96.625,96.545,96.58,748399999.0
2008-01-23 15:18:00,96.58,96.595,96.565,96.58,593399996.0
2008-01-23 15:19:00,96.58,96.59,96.505,96.575,318000000.0
2008-01-23 15:20:00,96.575,96.66,96.525,96.525,1261299997.0
2008-01-23 15:21:00,96.53,96.565,96.495,96.52,1179200003.0
2008-01-23 15:22:00,96.52,96.55,96.45,96.48,1215199998.0
2008-01-23 15:23:00,96.475,96.495,96.455,96.48,1096799999.0
2008-01-23 15:24:00,96.485,96.595,96.465,96.595,838500000.0
2008-01-23 15:25:00,96.595,96.625,96.555,96.625,1249400002.0
2008-01-23 15:26:00,96.625,96.635,96.535,96.585,1199799996.0
2008-01-23 15:27:00,96.59,96.635,96.575,96.59,1115099998.0
2008-01-23 15:28:00,96.59,96.605,96.555,96.555,1172799998.0
2008-01-23 15:29:00,96.565,96.6,96.555,96.595,832000000.0
2008-01-23 15:30:00,96.595,96.625,96.565,96.625,574400000.0
2008-01-23 15:31:00,96.625,96.65,96.555,96.56,679000000.0
2008-01-23 15:32:00,96.555,96.575,96.53,96.54,481200000.0
2008-01-23 15:33:00,96.535,96.535,96.455,96.52,928800001.0
2008-01-23 15:34:00,96.515,96.525,96.4,96.49,780300001.0
2008-01-23 15:35:00,96.49,96.515,96.435,96.475,923299997.0
2008-01-23 15:36:00,96.475,96.555,96.465,96.54,1318900003.0
2008-01-23 15:37:00,96.54,96.54,96.48,96.52,937600001.0
2008-01-23 15:38:00,96.525,96.57,96.505,96.55,373000000.0
2008-01-23 15:39:00,96.55,96.58,96.485,96.485,461400001.0
2008-01-23 15:40:00,96.49,96.535,96.465,96.485,1004600003.0
2008-01-23 15:41:00,96.49,96.52,96.45,96.52,303700000.0
2008-01-23 15:42:00,96.515,96.59,96.51,96.555,540800000.0
2008-01-23 15:43:00,96.545,96.575,96.485,96.49,965099996.0
2008-01-23 15:44:00,96.485,96.51,96.445,96.475,728100000.0
2008-01-23 15:45:00,96.475,96.505,96.445,96.465,470399999.0
2008-01-23 15:46:00,96.455,96.555,96.455,96.525,182900000.0
2008-01-23 15:47:00,96.525,96.59,96.48,96.48,527500000.0
2008-01-23 15:48:00,96.485,96.5,96.455,96.475,272000000.0
2008-01-23 15:49:00,96.48,96.495,96.46,96.49,698699999.0
2008-01-23 15:50:00,96.495,96.555,96.49,96.505,1220499999.0
2008-01-23 15:51:00,96.505,96.535,96.495,96.52,580099998.0
2008-01-23 15:52:00,96.52,96.55,96.51,96.525,595700001.0
2008-01-23 15:53:00,96.525,96.545,96.485,96.495,1084399999.0
2008-01-23 15:54:00,96.5,96.5,96.385,96.415,272600001.0
2008-01-23 15:55:00,96.41,96.54,96.405,96.52,923700003.0
2008-01-23 15:56:00,96.52,96.54,96.47,96.475,814700000.0
2008-01-23 15:57:00,96.475,96.505,96.43,96.46,853900000.0
2008-01-23 15:58:00,96.465,96.485,96.44,96.47,439000000.0
2008-01-23 15:59:00,96.47,96.515,96.445,96.495,762900000.0
2008-01-23 16:00:00,96.49,96.545,96.48,96.495,685400000.0
2008-01-23 16:01:00,96.495,96.525,96.475,96.51,894499999.0
2008-01-23 16:02:00,96.51,96.545,96.505,96.515,486200000.0
2008-01-23 16:03:00,96.515,96.545,96.485,96.485,1022600000.0
2008-01-23 16:04:00,96.485,96.525,96.465,96.52,854400001.0
2008-01-23 16:05:00,96.52,96.595,96.505,96.545,1119299999.0
2008-01-23 16:06:00,96.55,96.565,96.515,96.54,1326500000.0
2008-01-23 16:07:00,96.54,96.595,96.525,96.575,1522099993.0
2008-01-23 16:08:00,96.575,96.64,96.57,96.63,543000000.0
2008-01-23 16:09:00,96.63,96.675,96.555,96.585,267200000.0
2008-01-23 16:10:00,96.575,96.6,96.525,96.575,541799998.0
2008-01-23 16:11:00,96.575,96.58,96.535,96.57,435000001.0
2008-01-23 16:12:00,96.57,96.575,96.515,96.525,487199999.0
2008-01-23 16:13:00,96.525,96.525,96.455,96.51,815700000.0
2008-01-23 16:14:00,96.51,96.515,96.465,96.475,1104499996.0
2008-01-23 16:15:00,96.475,96.54,96.47,96.525,508600000.0
2008-01-23 16:16:00,96.525,96.55,96.495,96.55,1360299996.0
2008-01-23 16:17:00,96.55,96.565,96.505,96.565,415700000.0
2008-01-23 16:18:00,96.565,96.6,96.55,96.595,464800000.0
2008-01-23 16:19:00,96.6,96.625,96.585,96.6,888100000.0
2008-01-23 16:20:00,96.6,96.625,96.565,96.62,995299999.0
2008-01-23 16:21:00,96.625,96.64,96.585,96.595,1090700003.0
2008-01-23 16:22:00,96.605,96.635,96.595,96.62,1076500001.0
2008-01-23 16:23:00,96.62,96.62,96.585,96.61,1067899999.0
2008-01-23 16:24:00,96.61,96.61,96.57,96.575,817099995.0
2008-01-23 16:25:00,96.575,96.575,96.52,96.545,1104600003.0
2008-01-23 16:26:00,96.535,96.55,96.505,96.53,730200000.0
2008-01-23 16:27:00,96.53,96.545,96.51,96.53,382700000.0
2008-01-23 16:28:00,96.515,96.55,96.515,96.53,724300000.0
2008-01-23 16:29:00,96.535,96.545,96.505,96.53,323700000.0
2008-01-23 16:30:00,96.53,96.555,96.485,96.505,788100001.0
2008-01-23 16:31:00,96.51,96.56,96.51,96.53,364700000.0
2008-01-23 16:32:00,96.525,96.575,96.52,96.555,498900000.0
2008-01-23 16:33:00,96.555,96.57,96.515,96.545,204000000.0
2008-01-23 16:34:00,96.545,96.59,96.515,96.565,612400000.0
2008-01-23 16:35:00,96.555,96.595,96.525,96.545,733700000.0
2008-01-23 16:36:00,96.545,96.61,96.525,96.575,603300000.0
2008-01-23 16:37:00,96.585,96.635,96.565,96.615,621300001.0
2008-01-23 16:38:00,96.615,96.655,96.565,96.565,1131500000.0
2008-01-23 16:39:00,96.575,96.585,96.545,96.575,1200700000.0
2008-01-23 16:40:00,96.575,96.62,96.565,96.59,1070400000.0
2008-01-23 16:41:00,96.59,96.615,96.575,96.59,473400000.0
2008-01-23 16:42:00,96.65,96.675,96.62,96.675,170700000.0
2008-01-23 16:43:00,96.665,96.72,96.645,96.705,1282200002.0
2008-01-23 16:44:00,96.705,96.805,96.7,96.775,615800000.0
2008-01-23 16:45:00,96.775,96.785,96.71,96.735,667300000.0
2008-01-23 16:46:00,96.73,96.815,96.715,96.805,722800000.0
2008-01-23 16:47:00,96.805,96.835,96.785,96.81,554100000.0
2008-01-23 16:48:00,96.81,96.835,96.785,96.8,787100000.0
2008-01-23 16:49:00,96.805,96.855,96.785,96.835,519400000.0
2008-01-23 16:50:00,96.83,96.835,96.785,96.795,475000000.0
2008-01-23 16:51:00,96.795,96.835,96.765,96.825,667400002.0
2008-01-23 16:52:00,96.825,96.845,96.79,96.815,355000000.0
2008-01-23 16:53:00,96.82,96.925,96.815,96.905,297100000.0
2008-01-23 16:54:00,96.915,96.945,96.9,96.905,552100000.0
2008-01-23 16:55:00,96.905,96.925,96.865,96.865,603600001.0
2008-01-23 16:56:00,96.855,96.915,96.845,96.905,542500001.0
2008-01-23 16:57:00,96.905,96.915,96.865,96.91,188100000.0
2008-01-23 16:58:00,96.91,96.93,96.895,96.915,504200000.0
2008-01-23 16:59:00,96.915,96.955,96.895,96.925,717000001.0
2008-01-23 17:00:00,96.925,96.995,96.91,96.985,267900000.0
2008-01-23 17:01:00,96.985,97.025,96.985,97.015,568000000.0
2008-01-23 17:02:00,97.015,97.015,96.925,96.945,744200001.0
2008-01-23 17:03:00,96.94,96.965,96.915,96.92,703800000.0
2008-01-23 17:04:00,96.92,96.945,96.865,96.905,650800000.0
2008-01-23 17:05:00,96.905,96.905,96.85,96.885,973600000.0
2008-01-23 17:06:00,96.885,96.93,96.865,96.93,628600000.0
2008-01-23 17:07:00,96.93,96.985,96.915,96.93,981399999.0
2008-01-23 17:08:00,96.93,96.955,96.895,96.915,605300000.0
2008-01-23 17:09:00,96.925,96.955,96.895,96.925,1413400000.0
2008-01-23 17:10:00,96.925,96.975,96.905,96.905,1560300000.0
2008-01-23 17:11:00,96.9,96.965,96.885,96.965,1041399999.0
2008-01-23 17:12:00,96.955,97.015,96.905,96.935,1634600000.0
2008-01-23 17:13:00,96.935,96.985,96.935,96.98,1208500000.0
2008-01-23 17:14:00,96.975,97.005,96.945,96.985,1246299999.0
2008-01-23 17:15:00,96.975,97.075,96.965,97.065,1048299994.0
2008-01-23 17:16:00,97.075,97.105,97.055,97.055,1245000001.0
2008-01-23 17:17:00,97.055,97.075,97.035,97.065,932500000.0
2008-01-23 17:18:00,97.065,97.065,97.005,97.035,1257899998.0
2008-01-23 17:19:00,97.035,97.095,97.02,97.075,796600000.0
2008-01-23 17:20:00,97.075,97.125,97.025,97.115,821600000.0
2008-01-23 17:21:00,97.115,97.115,97.03,97.035,1128800000.0
2008-01-23 17:22:00,97.035,97.045,96.995,97.045,1199400001.0
2008-01-23 17:23:00,97.045,97.055,97.025,97.045,973499997.0
2008-01-23 17:24:00,97.045,97.045,96.965,96.965,1145899998.0
2008-01-23 17:25:00,96.965,96.985,96.92,96.94,1059500000.0
2008-01-23 17:26:00,96.94,96.975,96.935,96.975,1124000000.0
2008-01-23 17:27:00,96.965,96.995,96.945,96.975,1160400005.0
2008-01-23 17:28:00,96.975,96.975,96.915,96.945,1692200000.0
2008-01-23 17:29:00,96.945,96.945,96.885,96.9,1465299997.0
2008-01-23 17:30:00,96.9,96.9,96.855,96.885,1052100000.0
2008-01-23 17:31:00,96.885,96.895,96.84,96.875,1450300011.0
2008-01-23 17:32:00,96.875,96.885,96.805,96.845,1824100008.0
2008-01-23 17:33:00,96.845,96.885,96.805,96.845,1341399998.0
2008-01-23 17:34:00,96.845,96.845,96.805,96.825,1037100000.0
2008-01-23 17:35:00,96.825,96.865,96.785,96.865,1439600000.0
2008-01-23 17:36:00,96.865,96.895,96.845,96.895,1152199999.0
2008-01-23 17:37:00,96.89,96.905,96.815,96.855,1772899999.0
2008-01-23 17:38:00,96.86,96.885,96.85,96.875,738800000.0
2008-01-23 17:39:00,96.875,96.95,96.86,96.95,278900000.0
2008-01-23 17:40:00,96.95,96.975,96.87,96.875,364000000.0
2008-01-23 17:41:00,96.875,96.905,96.845,96.86,453900000.0
2008-01-23 17:42:00,96.86,96.86,96.795,96.82,145200000.0
2008-01-23 17:43:00,96.82,96.85,96.805,96.835,725300000.0
2008-01-23 17:44:00,96.83,96.83,96.75,96.825,717900003.0
2008-01-23 17:45:00,96.83,96.87,96.795,96.84,620800005.0
2008-01-23 17:46:00,96.835,96.88,96.825,96.865,478599999.0
2008-01-23 17:47:00,96.865,96.885,96.805,96.84,507500000.0
2008-01-23 17:48:00,96.845,96.865,96.79,96.795,645599999.0
2008-01-23 17:49:00,96.795,96.865,96.795,96.84,621900000.0
2008-01-23 17:50:00,96.835,96.845,96.78,96.815,770300000.0
2008-01-23 17:51:00,96.815,96.885,96.815,96.855,701000000.0
2008-01-23 17:52:00,96.86,96.87,96.825,96.84,469000000.0
2008-01-23 17:53:00,96.84,96.85,96.765,96.8,1094599999.0
2008-01-23 17:54:00,96.795,96.815,96.745,96.765,1003400000.0
2008-01-23 17:55:00,96.765,96.835,96.76,96.815,605500000.0
2008-01-23 17:56:00,96.82,96.86,96.815,96.83,414300000.0
2008-01-23 17:57:00,96.83,96.835,96.775,96.815,722300000.0
2008-01-23 17:58:00,96.815,96.89,96.815,96.86,716900000.0
2008-01-23 17:59:00,96.875,96.895,96.845,96.86,518400000.0
2008-01-23 18:00:00,96.86,96.865,96.815,96.825,510800000.0
2008-01-23 18:01:00,96.83,96.835,96.78,96.795,538200000.0
2008-01-23 18:02:00,96.805,96.845,96.795,96.82,473800000.0
2008-01-23 18:03:00,96.82,96.855,96.81,96.845,481200000.0
2008-01-23 18:04:00,96.835,96.865,96.815,96.83,638200003.0
2008-01-23 18:05:00,96.835,96.885,96.825,96.86,720100000.0
2008-01-23 18:06:00,96.86,96.925,96.855,96.915,1149400006.0
2008-01-23 18:07:00,96.915,96.94,96.89,96.89,849199999.0
2008-01-23 18:08:00,96.895,96.91,96.885,96.91,236800000.0
2008-01-23 18:09:00,96.91,96.93,96.85,96.865,99100000.0
2008-01-23 18:10:00,96.865,96.9,96.86,96.89,52500000.0
2008-01-23 18:11:00,96.885,96.92,96.885,96.895,469500000.0
2008-01-23 18:12:00,96.9,96.915,96.875,96.895,76700000.0
2008-01-23 18:13:00,96.895,96.935,96.885,96.935,168800000.0
2008-01-23 18:14:00,96.935,96.955,96.885,96.955,421399997.0
2008-01-23 18:15:00,96.955,96.965,96.915,96.915,495499999.0
2008-01-23 18:16:00,96.91,96.94,96.905,96.925,930199999.0
2008-01-23 18:17:00,96.925,96.975,96.925,96.945,78300000.0
2008-01-23 18:18:00,96.945,97.01,96.925,96.955,183800000.0
2008-01-23 18:19:00,96.955,96.98,96.945,96.955,445300001.0
2008-01-23 18:20:00,96.955,96.975,96.94,96.97,105800000.0
2008-01-23 18:21:00,96.97,97.0,96.96,96.965,480200000.0
2008-01-23 18:22:00,96.98,96.985,96.955,96.98,104000000.0
2008-01-23 18:23:00,96.98,96.995,96.95,96.995,139900000.0
2008-01-23 18:24:00,96.99,97.015,96.965,96.995,1012599999.0
2008-01-23 18:25:00,96.995,97.065,96.995,97.035,416700000.0
2008-01-23 18:26:00,97.035,97.07,97.025,97.04,242500000.0
2008-01-23 18:27:00,97.04,97.075,97.02,97.065,137900000.0
2008-01-23 18:28:00,97.07,97.07,96.99,97.01,728200000.0
2008-01-23 18:29:00,97.005,97.02,96.965,96.995,835200000.0
2008-01-23 18:30:00,96.995,97.005,96.92,96.92,404999999.0
2008-01-23 18:31:00,96.92,96.955,96.885,96.9,328900000.0
2008-01-23 18:32:00,96.9,96.905,96.845,96.855,301900000.0
2008-01-23 18:33:00,96.87,96.88,96.805,96.84,728599999.0
2008-01-23 18:34:00,96.84,96.875,96.805,96.855,612000000.0
2008-01-23 18:35:00,96.855,96.865,96.825,96.845,1159800003.0
2008-01-23 18:36:00,96.845,96.865,96.81,96.835,1181700000.0
2008-01-23 18:37:00,96.835,96.865,96.815,96.825,1058700000.0
2008-01-23 18:38:00,96.825,96.86,96.795,96.855,1243299999.0
2008-01-23 18:39:00,96.855,96.895,96.845,96.85,953800000.0
2008-01-23 18:40:00,96.85,96.875,96.825,96.875,1439899998.0
2008-01-23 18:41:00,96.87,96.915,96.86,96.895,1015100000.0
2008-01-23 18:42:00,96.895,96.925,96.885,96.89,936300002.0
2008-01-23 18:43:00,96.895,96.915,96.875,96.875,1279300001.0
2008-01-23 18:44:00,96.875,96.875,96.845,96.855,1498799998.0
2008-01-23 18:45:00,96.855,96.875,96.815,96.815,928200001.0
2008-01-23 18:46:00,96.815,96.825,96.785,96.785,1313000000.0
2008-01-23 18:47:00,96.785,96.785,96.74,96.755,946700000.0
2008-01-23 18:48:00,96.755,96.765,96.715,96.725,1340000000.0
2008-01-23 18:49:00,96.725,96.795,96.72,96.78,914300000.0
2008-01-23 18:50:00,96.795,96.795,96.695,96.705,1642600001.0
2008-01-23 18:51:00,96.705,96.725,96.68,96.715,962000003.0
2008-01-23 18:52:00,96.715,96.755,96.715,96.725,1160500001.0
2008-01-23 18:53:00,96.735,96.775,96.725,96.765,966299995.0
2008-01-23 18:54:00,96.765,96.775,96.715,96.725,1321300002.0
2008-01-23 18:55:00,96.725,96.795,96.72,96.775,992599999.0
2008-01-23 18:56:00,96.775,96.805,96.76,96.775,840700002.0
2008-01-23 18:57:00,96.76,96.765,96.735,96.75,1078600000.0
2008-01-23 18:58:00,96.75,96.75,96.705,96.725,1421300007.0
2008-01-23 18:59:00,96.725,96.745,96.695,96.705,1050500000.0
2008-01-23 19:00:00,96.705,96.745,96.685,96.685,1088500001.0
2008-01-23 19:01:00,96.685,96.695,96.635,96.695,1285000000.0
2008-01-23 19:02:00,96.69,96.735,96.68,96.725,1431400004.0
2008-01-23 19:03:00,96.725,96.735,96.705,96.72,1075800000.0
2008-01-23 19:04:00,96.72,96.735,96.7,96.725,1095500000.0
2008-01-23 19:05:00,96.725,96.725,96.68,96.695,1398500003.0
2008-01-23 19:06:00,96.705,96.71,96.675,96.705,1412500006.0
2008-01-23 19:07:00,96.705,96.725,96.675,96.675,939900000.0
2008-01-23 19:08:00,96.675,96.71,96.665,96.675,1373800002.0
2008-01-23 19:09:00,96.68,96.695,96.665,96.685,856199999.0
2008-01-23 19:10:00,96.685,96.695,96.675,96.695,659100000.0
2008-01-23 19:11:00,96.695,96.695,96.655,96.685,795200000.0
2008-01-23 19:12:00,96.685,96.685,96.635,96.665,667700002.0
2008-01-23 19:13:00,96.665,96.705,96.665,96.705,489500000.0
2008-01-23 19:14:00,96.705,96.705,96.675,96.675,284500000.0
2008-01-23 19:15:00,96.68,96.7,96.675,96.685,531900000.0
2008-01-23 19:16:00,96.685,96.685,96.585,96.6,659500000.0
2008-01-23 19:17:00,96.61,96.655,96.605,96.645,924200001.0
2008-01-23 19:18:00,96.645,96.715,96.645,96.705,1208100000.0
2008-01-23 19:19:00,96.705,96.715,96.675,96.7,955300000.0
2008-01-23 19:20:00,96.715,96.715,96.695,96.7,620900000.0
2008-01-23 19:21:00,96.7,96.725,96.665,96.695,955700003.0
2008-01-23 19:22:00,96.695,96.715,96.68,96.7,845400000.0
2008-01-23 19:23:00,96.7,96.715,96.66,96.685,988799996.0
2008-01-23 19:24:00,96.685,96.695,96.67,96.67,761600003.0
2008-01-23 19:25:00,96.675,96.685,96.645,96.665,1422600004.0
2008-01-23 19:26:00,96.665,96.675,96.64,96.645,1184800000.0
2008-01-23 19:27:00,96.645,96.655,96.615,96.63,897899999.0
2008-01-23 19:28:00,96.625,96.645,96.615,96.645,980599999.0
2008-01-23 19:29:00,96.645,96.655,96.565,96.575,817899999.0
2008-01-23 19:30:00,96.575,96.615,96.565,96.585,877800001.0
2008-01-23 19:31:00,96.58,96.605,96.555,96.555,1132400003.0
2008-01-23 19:32:00,96.555,96.585,96.555,96.575,988799999.0
2008-01-23 19:33:00,96.575,96.575,96.52,96.545,1018700001.0
2008-01-23 19:34:00,96.54,96.555,96.495,96.515,1240600000.0
2008-01-23 19:35:00,96.515,96.515,96.485,96.495,801199999.0
2008-01-23 19:36:00,96.495,96.515,96.475,96.505,464900000.0
2008-01-23 19:37:00,96.505,96.535,96.485,96.535,872999997.0
2008-01-23 19:38:00,96.535,96.535,96.475,96.475,868400000.0
2008-01-23 19:39:00,96.475,96.485,96.45,96.465,1176799993.0
2008-01-23 19:40:00,96.455,96.495,96.455,96.48,567200000.0
2008-01-23 19:41:00,96.48,96.495,96.455,96.46,966400007.0
2008-01-23 19:42:00,96.46,96.475,96.42,96.445,1177200000.0
2008-01-23 19:43:00,96.445,96.465,96.415,96.445,1082400001.0
2008-01-23 19:44:00,96.445,96.46,96.385,96.445,1035900001.0
2008-01-23 19:45:00,96.435,96.445,96.375,96.385,826400001.0
2008-01-23 19:46:00,96.385,96.405,96.365,96.405,1020500000.0
2008-01-23 19:47:00,96.405,96.435,96.4,96.425,1075800001.0
2008-01-23 19:48:00,96.425,96.425,96.385,96.395,1149800001.0
2008-01-23 19:49:00,96.395,96.485,96.395,96.48,1073399999.0
2008-01-23 19:50:00,96.485,96.495,96.445,96.485,862800000.0
2008-01-23 19:51:00,96.485,96.515,96.475,96.51,673100000.0
2008-01-23 19:52:00,96.515,96.555,96.51,96.53,668700000.0
2008-01-23 19:53:00,96.535,96.565,96.52,96.55,976300000.0
2008-01-23 19:54:00,96.555,96.605,96.545,96.605,912999998.0
2008-01-23 19:55:00,96.605,96.615,96.535,96.535,1099900004.0
2008-01-23 19:56:00,96.535,96.555,96.525,96.525,593199999.0
2008-01-23 19:57:00,96.525,96.545,96.495,96.51,1085800002.0
2008-01-23 19:58:00,96.515,96.525,96.49,96.495,680500000.0
2008-01-23 19:59:00,96.49,96.585,96.485,96.585,1009099998.0
2008-01-23 20:00:00,96.585,96.605,96.575,96.585,624200000.0
2008-01-23 20:01:00,96.585,96.605,96.57,96.595,774700000.0
2008-01-23 20:02:00,96.595,96.625,96.595,96.61,1027699998.0
2008-01-23 20:03:00,96.615,96.655,96.615,96.64,939200000.0
2008-01-23 20:04:00,96.645,96.645,96.585,96.6,1129199998.0
2008-01-23 20:05:00,96.605,96.63,96.59,96.595,902300000.0
2008-01-23 20:06:00,96.595,96.635,96.59,96.615,1250899998.0
2008-01-23 20:07:00,96.615,96.615,96.565,96.585,1023599993.0
2008-01-23 20:08:00,96.58,96.615,96.575,96.605,734299997.0
2008-01-23 20:09:00,96.605,96.615,96.555,96.555,944699998.0
2008-01-23 20:10:00,96.545,96.555,96.515,96.515,939200000.0
2008-01-23 20:11:00,96.52,96.575,96.51,96.515,874700000.0
2008-01-23 20:12:00,96.515,96.515,96.485,96.495,999599999.0
2008-01-23 20:13:00,96.5,96.525,96.495,96.505,832799996.0
2008-01-23 20:14:00,96.505,96.555,96.505,96.545,654200000.0
2008-01-23 20:15:00,96.55,96.585,96.525,96.535,1180199996.0
2008-01-23 20:16:00,96.535,96.585,96.535,96.565,694000000.0
2008-01-23 20:17:00,96.565,96.605,96.555,96.565,884200000.0
2008-01-23 20:18:00,96.565,96.575,96.52,96.545,1176300001.0
2008-01-23 20:19:00,96.545,96.555,96.535,96.545,745300000.0
2008-01-23 20:20:00,96.545,96.615,96.545,96.615,727099999.0
2008-01-23 20:21:00,96.605,96.625,96.595,96.615,842000000.0
2008-01-23 20:22:00,96.615,96.615,96.595,96.605,922600000.0
2008-01-23 20:23:00,96.605,96.655,96.605,96.655,1010400001.0
2008-01-23 20:24:00,96.655,96.685,96.615,96.635,836700000.0
2008-01-23 20:25:00,96.635,96.655,96.615,96.615,1281799999.0
2008-01-23 20:26:00,96.615,96.635,96.605,96.615,866700002.0
2008-01-23 20:27:00,96.615,96.615,96.585,96.59,839900000.0
2008-01-23 20:28:00,96.585,96.615,96.575,96.615,743800001.0
2008-01-23 20:29:00,96.615,96.615,96.57,96.575,685099998.0
2008-01-23 20:30:00,96.575,96.585,96.535,96.545,629800000.0
2008-01-23 20:31:00,96.545,96.545,96.5,96.51,867600000.0
2008-01-23 20:32:00,96.515,96.58,96.505,96.575,947100000.0
2008-01-23 20:33:00,96.58,96.63,96.575,96.62,662000000.0
2008-01-23 20:34:00,96.62,96.645,96.6,96.645,756500005.0
2008-01-23 20:35:00,96.65,96.66,96.605,96.605,526700001.0
2008-01-23 20:36:00,96.61,96.64,96.6,96.64,702100001.0
2008-01-23 20:37:00,96.64,96.72,96.625,96.71,401800000.0
2008-01-23 20:38:00,96.71,96.72,96.65,96.67,733600000.0
2008-01-23 20:39:00,96.67,96.69,96.64,96.66,1416200012.0
2008-01-23 20:40:00,96.66,96.66,96.64,96.66,415000001.0
2008-01-23 20:41:00,96.66,96.7,96.65,96.66,345600000.0
2008-01-23 20:42:00,96.66,96.66,96.625,96.64,686000000.0
2008-01-23 20:43:00,96.64,96.64,96.6,96.6,348700000.0
2008-01-23 20:44:00,96.6,96.65,96.595,96.63,1090800008.0
2008-01-23 20:45:00,96.64,96.67,96.63,96.63,1359100017.0
2008-01-23 20:46:00,96.64,96.68,96.62,96.68,950000008.0
2008-01-23 20:47:00,96.68,96.71,96.67,96.69,346300000.0
2008-01-23 20:48:00,96.7,96.71,96.67,96.7,600900003.0
2008-01-23 20:49:00,96.7,96.78,96.69,96.765,706700000.0
2008-01-23 20:50:00,96.765,96.81,96.76,96.79,906900002.0
2008-01-23 20:51:00,96.79,96.8,96.76,96.76,984700005.0
2008-01-23 20:52:00,96.76,96.77,96.74,96.75,639600002.0
2008-01-23 20:53:00,96.75,96.77,96.72,96.77,664500000.0
2008-01-23 20:54:00,96.77,96.78,96.71,96.72,776700000.0
2008-01-23 20:55:00,96.72,96.72,96.67,96.68,846000005.0
2008-01-23 20:56:00,96.68,96.71,96.67,96.68,325200000.0
2008-01-23 20:57:00,96.69,96.76,96.68,96.71,1034700001.0
2008-01-23 20:58:00,96.71,96.73,96.7,96.705,710400003.0
2008-01-23 20:59:00,96.705,96.75,96.69,96.74,1263200002.0
2008-01-23 21:00:00,96.73,96.74,96.695,96.72,1635300017.0
2008-01-23 21:01:00,96.72,96.73,96.69,96.71,1071100002.0
2008-01-23 21:02:00,96.71,96.71,96.67,96.68,385600000.0
2008-01-23 21:03:00,96.68,96.69,96.67,96.67,613600000.0
2008-01-23 21:04:00,96.67,96.71,96.67,96.71,618700000.0
2008-01-23 21:05:00,96.71,96.78,96.71,96.75,894500000.0
2008-01-23 21:06:00,96.75,96.79,96.74,96.78,847800000.0
2008-01-23 21:07:00,96.78,96.86,96.78,96.85,699500000.0
2008-01-23 21:08:00,96.85,96.85,96.8,96.8,449600000.0
2008-01-23 21:09:00,96.8,96.84,96.79,96.8,755800001.0
2008-01-23 21:10:00,96.8,96.85,96.79,96.8,1348500011.0
2008-01-23 21:11:00,96.8,96.82,96.76,96.76,660700002.0
2008-01-23 21:12:00,96.765,96.79,96.75,96.78,936300001.0
2008-01-23 21:13:00,96.78,96.825,96.775,96.825,779900001.0
2008-01-23 21:14:00,96.835,96.835,96.805,96.815,1313200001.0
2008-01-23 21:15:00,96.815,96.835,96.785,96.82,1615799999.0
2008-01-23 21:16:00,96.835,96.845,96.805,96.81,1062300000.0
2008-01-23 21:17:00,96.81,96.815,96.77,96.78,987500001.0
2008-01-23 21:18:00,96.78,96.815,96.775,96.785,955700001.0
2008-01-23 21:19:00,96.785,96.785,96.75,96.775,902300000.0
2008-01-23 21:20:00,96.775,96.775,96.745,96.77,814300000.0
2008-01-23 21:21:00,96.775,96.81,96.77,96.795,1224799998.0
2008-01-23 21:22:00,96.805,96.865,96.8,96.865,1423799998.0
2008-01-23 21:23:00,96.865,96.91,96.86,96.875,1384700007.0
2008-01-23 21:24:00,96.885,96.885,96.845,96.855,1244600001.0
2008-01-23 21:25:00,96.855,96.925,96.855,96.885,1710399999.0
2008-01-23 21:26:00,96.875,96.955,96.875,96.94,1271600005.0
2008-01-23 21:27:00,96.935,97.04,96.935,97.01,1765800003.0
2008-01-23 21:28:00,97.01,97.07,97.0,97.07,1525600001.0
2008-01-23 21:29:00,97.07,97.115,97.065,97.1,1404000001.0
2008-01-23 21:30:00,97.1,97.105,97.045,97.05,1089600000.0
2008-01-23 21:31:00,97.055,97.065,97.005,97.005,1427600004.0
2008-01-23 21:32:00,97.005,97.015,96.965,96.985,1333200000.0
2008-01-23 21:33:00,96.985,97.0,96.925,96.99,1560000000.0
2008-01-23 21:34:00,96.99,97.025,96.99,97.025,1208800000.0
2008-01-23 21:35:00,97.025,97.03,96.965,96.965,1299999998.0
2008-01-23 21:36:00,96.965,97.005,96.95,96.99,985400003.0
2008-01-23 21:37:00,96.985,96.985,96.965,96.965,956000000.0
2008-01-23 21:38:00,96.965,96.975,96.93,96.965,989699999.0
2008-01-23 21:39:00,96.965,97.01,96.96,96.995,1082299997.0
2008-01-23 21:40:00,97.0,97.045,96.995,97.01,1690700000.0
2008-01-23 21:41:00,97.01,97.035,96.985,96.995,1037900000.0
2008-01-23 21:42:00,96.995,97.0,96.945,96.945,1404600000.0
2008-01-23 21:43:00,96.945,96.965,96.94,96.945,1008599999.0
2008-01-23 21:44:00,96.94,96.97,96.92,96.96,1069699999.0
2008-01-23 21:45:00,96.955,96.985,96.945,96.985,689400000.0
2008-01-23 21:46:00,96.985,96.99,96.94,96.955,830800000.0
2008-01-23 21:47:00,96.955,96.955,96.895,96.9,1471000007.0
2008-01-23 21:48:00,96.9,96.915,96.885,96.905,1111700000.0
2008-01-23 21:49:00,96.905,96.925,96.885,96.885,988000008.0
2008-01-23 21:50:00,96.885,96.905,96.875,96.895,862200001.0
2008-01-23 21:51:00,96.9,96.925,96.875,96.915,1026600000.0
2008-01-23 21:52:00,96.915,96.97,96.915,96.97,1333400000.0
2008-01-23 21:53:00,96.97,96.97,96.91,96.915,1037600000.0
2008-01-23 21:54:00,96.915,96.93,96.86,96.865,1443800003.0
2008-01-23 21:55:00,96.865,96.895,96.85,96.895,1251300004.0
2008-01-23 21:56:00,96.9,96.925,96.885,96.915,978800000.0
2008-01-23 21:57:00,96.915,96.935,96.89,96.9,1450800000.0
2008-01-23 21:58:00,96.9,96.935,96.885,96.925,1540600001.0
2008-01-23 21:59:00,96.925,96.925,96.855,96.875,1623100002.0
2008-01-23 22:00:00,96.875,96.965,96.87,96.955,612200000.0
2008-01-23 22:01:00,96.955,96.97,96.93,96.97,1508000003.0
2008-01-23 22:02:00,96.97,97.075,96.97,97.075,1571000000.0
2008-01-23 22:03:00,97.065,97.125,97.065,97.125,1520400000.0
2008-01-23 22:04:00,97.115,97.19,97.105,97.165,1702399997.0
2008-01-23 22:05:00,97.165,97.175,97.105,97.105,1760599995.0
2008-01-23 22:06:00,97.105,97.12,97.09,97.12,1232600000.0
2008-01-23 22:07:00,97.12,97.145,97.115,97.145,1259800002.0
2008-01-23 22:08:00,97.145,97.29,97.145,97.225,1573300000.0
2008-01-23 22:09:00,97.22,97.35,97.215,97.325,1565100000.0
2008-01-23 22:10:00,97.325,97.38,97.315,97.355,1552199999.0
2008-01-23 22:11:00,97.355,97.375,97.32,97.335,1643799991.0
2008-01-23 22:12:00,97.335,97.335,97.27,97.295,1472800000.0
2008-01-23 22:13:00,97.295,97.39,97.285,97.375,1566599999.0
2008-01-23 22:14:00,97.375,97.395,97.345,97.345,1009600000.0
2008-01-23 22:15:00,97.345,97.365,97.285,97.3,1258399996.0
2008-01-23 22:16:00,97.3,97.31,97.24,97.245,1453900000.0
2008-01-23 22:17:00,97.25,97.255,97.205,97.245,1536199986.0
2008-01-23 22:18:00,97.245,97.255,97.22,97.24,980800000.0
2008-01-23 22:19:00,97.24,97.255,97.22,97.255,1180600000.0
2008-01-23 22:20:00,97.255,97.26,97.23,97.255,448700000.0
2008-01-23 22:21:00,97.25,97.285,97.245,97.28,772000000.0
2008-01-23 22:22:00,97.28,97.345,97.265,97.335,1377400000.0
2008-01-23 22:23:00,97.335,97.42,97.325,97.375,1758599984.0
2008-01-23 22:24:00,97.365,97.515,97.355,97.5,1799299991.0
2008-01-23 22:25:00,97.5,97.515,97.47,97.485,1599200000.0
2008-01-23 22:26:00,97.485,97.485,97.44,97.455,1271200000.0
2008-01-23 22:27:00,97.455,97.5,97.405,97.435,1520299994.0
2008-01-23 22:28:00,97.425,97.44,97.355,97.37,1488999999.0
2008-01-23 22:29:00,97.37,97.455,97.345,97.435,1445199997.0
2008-01-23 22:30:00,97.435,97.485,97.425,97.445,1472299992.0
2008-01-23 22:31:00,97.44,97.455,97.395,97.435,1431199989.0
2008-01-23 22:32:00,97.435,97.495,97.425,97.495,1295999995.0
2008-01-23 22:33:00,97.495,97.55,97.48,97.535,1208800000.0
2008-01-23 22:34:00,97.535,97.58,97.53,97.565,1375499999.0
2008-01-23 22:35:00,97.565,97.665,97.565,97.625,1563899995.0
2008-01-23 22:36:00,97.615,97.72,97.605,97.66,1540300000.0
2008-01-23 22:37:00,97.66,97.665,97.6,97.645,1154799996.0
2008-01-23 22:38:00,97.645,97.68,97.615,97.68,2003099954.0
2008-01-23 22:39:00,97.68,97.7,97.59,97.59,1368199999.0
2008-01-23 22:40:00,97.585,97.61,97.545,97.55,1414199992.0
2008-01-23 22:41:00,97.55,97.55,97.485,97.495,1146799997.0
2008-01-23 22:42:00,97.495,97.525,97.475,97.515,1458099998.0
2008-01-23 22:43:00,97.515,97.61,97.515,97.605,1283400002.0
2008-01-23 22:44:00,97.605,97.675,97.595,97.645,1434499986.0
2008-01-23 22:45:00,97.645,97.655,97.605,97.64,998099999.0
2008-01-23 22:46:00,97.64,97.685,97.63,97.665,1162400001.0
2008-01-23 22:47:00,97.665,97.7,97.65,97.665,806700000.0
2008-01-23 22:48:00,97.67,97.74,97.665,97.715,1043700000.0
2008-01-23 22:49:00,97.715,97.81,97.705,97.805,1711199999.0
2008-01-23 22:50:00,97.805,97.865,97.77,97.83,1313800000.0
2008-01-23 22:51:00,97.84,97.84,97.755,97.76,345600000.0
2008-01-23 22:52:00,97.765,97.765,97.72,97.75,420000000.0
2008-01-23 22:53:00,97.75,97.8,97.75,97.755,742600001.0
2008-01-23 22:54:00,97.755,97.755,97.71,97.735,1406999987.0
2008-01-23 22:55:00,97.735,97.775,97.735,97.745,1220500000.0
2008-01-23 22:56:00,97.745,97.8,97.735,97.755,952200000.0
2008-01-23 22:57:00,97.755,97.765,97.74,97.755,849799999.0
2008-01-23 22:58:00,97.745,97.8,97.74,97.8,810299990.0
2008-01-23 22:59:00,97.8,97.8,97.755,97.78,701600000.0
2008-01-23 23:00:00,97.78,97.805,97.755,97.755,834400000.0
2008-01-23 23:01:00,97.755,97.765,97.695,97.705,1117600000.0
2008-01-23 23:02:00,97.705,97.725,97.69,97.705,867800000.0
2008-01-23 23:03:00,97.705,97.73,97.685,97.715,859799999.0
2008-01-23 23:04:00,97.715,97.73,97.7,97.73,2120800000.0
2008-01-23 23:05:00,97.72,97.725,97.695,97.7,1936400000.0
2008-01-23 23:06:00,97.62,97.64,97.58,97.61,1139000000.0
2008-01-23 23:07:00,97.62,97.65,97.61,97.63,1139000000.0
2008-01-23 23:08:00,97.61,97.67,97.61,97.63,1139000000.0
2008-01-23 23:09:00,97.64,97.64,97.58,97.64,1139000000.0
2008-01-23 23:10:00,97.62,97.67,97.62,97.65,1139000000.0
2008-01-23 23:11:00,97.66,97.68,97.62,97.62,1139000000.0
2008-01-23 23:12:00,97.6,97.62,97.6,97.62,1139000000.0
2008-01-23 23:13:00,97.63,97.65,97.62,97.65,1139000000.0
2008-01-23 23:14:00,97.63,97.65,97.63,97.63,1139000000.0
2008-01-23 23:15:00,97.64,97.64,97.62,97.62,1139000000.0
2008-01-23 23:16:00,97.63,97.63,97.6,97.6,1139000000.0
2008-01-23 23:17:00,97.61,97.62,97.58,97.61,1139000000.0
2008-01-23 23:18:00,97.6,97.63,97.58,97.58,1139000000.0
2008-01-23 23:19:00,97.6,97.62,97.58,97.61,1139000000.0
2008-01-23 23:20:00,97.62,97.63,97.6,97.6,1139000000.0
2008-01-23 23:21:00,97.61,97.62,97.6,97.62,1139000000.0
2008-01-23 23:22:00,97.61,97.62,97.6,97.6,1139000000.0
2008-01-23 23:23:00,97.61,97.63,97.6,97.62,1139000000.0
2008-01-23 23:24:00,97.64,97.64,97.57,97.58,1139000000.0
2008-01-23 23:25:00,97.6,97.62,97.58,97.6,1139000000.0
2008-01-23 23:26:00,97.61,97.62,97.58,97.58,1139000000.0
2008-01-23 23:27:00,97.57,97.58,97.56,97.56,1139000000.0
2008-01-23 23:28:00,97.58,97.58,97.56,97.56,1139000000.0
2008-01-23 23:29:00,97.58,97.58,97.55,97.57,1139000000.0
2008-01-23 23:30:00,97.56,97.56,97.53,97.53,1139000000.0
2008-01-23 23:31:00,97.54,97.56,97.53,97.54,1139000000.0
2008-01-23 23:32:00,97.55,97.56,97.52,97.54,1139000000.0
2008-01-23 23:33:00,97.53,97.56,97.53,97.55,1139000000.0
2008-01-23 23:34:00,97.54,97.54,97.54,97.54,1139000000.0
2008-01-23 23:35:00,97.53,97.56,97.53,97.54,1139000000.0
2008-01-23 23:36:00,97.53,97.53,97.53,97.53,1139000000.0
2008-01-23 23:37:00,97.52,97.56,97.51,97.56,1139000000.0
2008-01-23 23:38:00,97.55,97.56,97.53,97.56,1139000000.0
2008-01-23 23:39:00,97.55,97.58,97.55,97.56,1139000000.0
2008-01-23 23:40:00,97.55,97.58,97.55,97.56,1139000000.0
2008-01-23 23:41:00,97.57,97.58,97.56,97.57,1139000000.0
2008-01-23 23:42:00,97.58,97.61,97.58,97.58,1139000000.0
2008-01-23 23:43:00,97.61,97.62,97.58,97.62,1139000000.0
2008-01-23 23:44:00,97.61,97.62,97.58,97.62,1139000000.0
2008-01-23 23:45:00,97.63,97.63,97.6,97.61,1139000000.0
2008-01-23 23:46:00,97.6,97.62,97.6,97.62,1139000000.0
2008-01-23 23:47:00,97.61,97.62,97.58,97.61,1139000000.0
2008-01-23 23:48:00,97.6,97.61,97.58,97.58,1139000000.0
2008-01-23 23:49:00,97.61,97.61,97.61,97.61,1139000000.0
2008-01-23 23:50:00,97.6,97.6,97.58,97.58,1139000000.0
2008-01-23 23:51:00,97.61,97.61,97.6,97.61,1139000000.0
2008-01-23 23:52:00,97.63,97.63,97.58,97.58,1139000000.0
2008-01-23 23:53:00,97.6,97.61,97.58,97.6,1139000000.0
2008-01-23 23:54:00,97.58,97.65,97.58,97.64,1139000000.0
2008-01-23 23:55:00,97.65,97.66,97.64,97.66,1139000000.0
2008-01-23 23:56:00,97.65,97.7,97.64,97.69,1139000000.0
2008-01-23 23:57:00,97.7,97.71,97.69,97.69,1139000000.0
2008-01-23 23:58:00,97.67,97.68,97.67,97.68,1139000000.0
2008-01-24 00:00:00,97.725,97.73,97.7,97.7,1139000000.0
2008-01-24 00:01:00,97.71,97.71,97.64,97.65,1766400000.0
2008-01-24 00:02:00,97.67,97.68,97.66,97.67,318400000.0
2008-01-24 00:03:00,97.68,97.68,97.66,97.68,318400000.0
2008-01-24 00:04:00,97.69,97.69,97.67,97.69,318400000.0
2008-01-24 00:05:00,97.68,97.71,97.65,97.71,318400000.0
2008-01-24 00:06:00,97.72,97.78,97.7,97.75,318400000.0
2008-01-24 00:07:00,97.74,97.83,97.74,97.81,318400000.0
2008-01-24 00:08:00,97.8,97.81,97.77,97.8,318400000.0
2008-01-24 00:09:00,97.81,97.83,97.81,97.83,318400000.0
2008-01-24 00:10:00,97.85,97.93,97.83,97.89,318400000.0
2008-01-24 00:11:00,97.88,97.95,97.88,97.88,318400000.0
2008-01-24 00:12:00,97.59,97.62,97.59,97.62,318400000.0
2008-01-24 00:13:00,97.62,97.65,97.615,97.65,470400000.0
2008-01-24 00:14:00,97.65,97.65,97.63,97.63,365600000.0
2008-01-24 00:15:00,97.63,97.63,97.605,97.62,406400000.0
2008-01-24 00:16:00,97.615,97.62,97.595,97.6,402400000.0
2008-01-24 00:17:00,97.61,97.62,97.565,97.585,476800000.0
2008-01-24 00:18:00,97.585,97.61,97.565,97.58,1053400000.0
2008-01-24 00:19:00,97.82,97.85,97.8,97.8,1382700003.0
2008-01-24 00:20:00,97.81,97.82,97.8,97.81,1382700003.0
2008-01-24 00:21:00,97.82,97.83,97.8,97.83,1382700003.0
2008-01-24 00:22:00,97.85,97.87,97.83,97.86,1382700003.0
2008-01-24 00:23:00,97.85,97.86,97.82,97.82,1382700003.0
2008-01-24 00:24:00,97.83,97.83,97.8,97.8,1382700003.0
2008-01-24 00:25:00,97.79,97.8,97.73,97.74,1382700003.0
2008-01-24 00:26:00,97.75,97.75,97.72,97.73,1382700003.0
2008-01-24 00:27:00,97.74,97.74,97.71,97.72,1382700003.0
2008-01-24 00:28:00,97.71,97.76,97.71,97.76,1382700003.0
2008-01-24 00:29:00,97.75,97.79,97.75,97.78,1382700003.0
2008-01-24 00:30:00,97.77,97.77,97.75,97.76,1382700003.0
2008-01-24 00:31:00,97.77,97.81,97.75,97.8,1382700003.0
2008-01-24 00:32:00,97.79,97.81,97.79,97.8,1382700003.0
2008-01-24 00:33:00,97.81,97.82,97.79,97.8,1382700003.0
2008-01-24 00:34:00,97.79,97.82,97.79,97.81,1382700003.0
2008-01-24 00:35:00,97.8,97.8,97.75,97.76,1382700003.0
2008-01-24 00:36:00,97.77,97.78,97.77,97.77,1382700003.0
2008-01-24 00:37:00,97.76,97.76,97.74,97.75,1382700003.0
2008-01-24 00:38:00,97.76,97.76,97.73,97.73,1382700003.0
2008-01-24 00:39:00,97.72,97.73,97.71,97.72,1382700003.0
2008-01-24 00:40:00,97.71,97.72,97.71,97.72,1382700003.0
2008-01-24 00:41:00,97.71,97.72,97.71,97.72,1382700003.0
2008-01-24 00:42:00,97.7,97.73,97.7,97.72,1382700003.0
2008-01-24 00:43:00,97.73,97.73,97.71,97.71,1382700003.0
2008-01-24 00:44:00,97.72,97.73,97.71,97.72,1382700003.0
2008-01-24 00:45:00,97.73,97.76,97.72,97.73,1382700003.0
2008-01-24 00:46:00,97.74,97.74,97.7,97.7,1382700003.0
2008-01-24 00:47:00,97.69,97.72,97.66,97.68,1382700003.0
2008-01-24 00:48:00,97.67,97.7,97.66,97.69,1382700003.0
2008-01-24 00:49:00,97.7,97.7,97.66,97.66,1382700003.0
2008-01-24 00:50:00,97.65,97.65,97.62,97.62,1382700003.0
2008-01-24 00:51:00,97.61,97.64,97.6,97.63,1382700003.0
2008-01-24 00:52:00,97.62,97.62,97.58,97.58,1382700003.0
2008-01-24 00:53:00,97.6,97.62,97.58,97.61,1382700003.0
2008-01-24 00:54:00,97.6,97.62,97.57,97.57,1382700003.0
2008-01-24 00:55:00,97.58,97.6,97.52,97.58,1382700003.0
2008-01-24 00:56:00,97.61,97.61,97.58,97.6,1382700003.0
2008-01-24 00:57:00,97.58,97.66,97.58,97.64,1382700003.0
2008-01-24 00:58:00,97.65,97.69,97.65,97.68,1382700003.0
2008-01-24 00:59:00,97.67,97.76,97.67,97.76,1382700003.0
2008-01-24 01:00:00,97.75,97.76,97.73,97.74,1382700003.0
2008-01-24 01:01:00,97.75,97.8,97.75,97.78,1382700003.0
2008-01-24 01:02:00,97.76,97.76,97.73,97.73,1382700003.0
2008-01-24 01:03:00,97.74,97.74,97.67,97.7,1382700003.0
2008-01-24 01:04:00,97.69,97.7,97.6,97.62,1382700003.0
2008-01-24 01:05:00,97.63,97.63,97.58,97.62,1382700003.0
2008-01-24 01:06:00,97.64,97.66,97.62,97.65,1382700003.0
2008-01-24 01:07:00,97.66,97.69,97.66,97.67,1382700003.0
2008-01-24 01:08:00,97.66,97.73,97.66,97.73,1382700003.0
2008-01-24 01:09:00,97.72,97.78,97.72,97.76,1382700003.0
2008-01-24 01:10:00,97.83,97.92,97.83,97.88,1382700003.0
2008-01-24 01:11:00,97.88,97.955,97.875,97.88,1474300000.0
2008-01-24 01:12:00,97.875,97.91,97.855,97.875,1254400000.0
2008-01-24 01:13:00,97.875,97.89,97.81,97.855,2131100002.0
2008-01-24 01:14:00,97.75,97.77,97.74,97.76,2054500000.0
2008-01-24 01:15:00,97.75,97.78,97.75,97.76,2054500000.0
2008-01-24 01:16:00,97.75,97.76,97.74,97.74,2054500000.0
2008-01-24 01:17:00,97.76,97.76,97.73,97.74,2054500000.0
2008-01-24 01:18:00,97.73,97.74,97.71,97.72,2054500000.0
2008-01-24 01:19:00,97.73,97.76,97.72,97.76,2054500000.0
2008-01-24 01:20:00,97.74,97.75,97.73,97.75,2054500000.0
2008-01-24 01:21:00,97.74,97.74,97.7,97.71,2054500000.0
2008-01-24 01:22:00,97.7,97.72,97.7,97.71,2054500000.0
2008-01-24 01:23:00,97.7,97.72,97.7,97.72,2054500000.0
2008-01-24 01:24:00,97.71,97.73,97.7,97.73,2054500000.0
2008-01-24 01:25:00,97.72,97.75,97.71,97.73,2054500000.0
2008-01-24 01:26:00,97.755,97.755,97.715,97.73,2054500000.0
2008-01-24 01:27:00,97.73,97.74,97.71,97.73,1368800000.0
2008-01-24 01:28:00,97.73,97.775,97.72,97.76,1732500000.0
2008-01-24 01:29:00,97.765,97.775,97.75,97.77,1421000000.0
2008-01-24 01:30:00,97.77,97.78,97.755,97.765,1110400000.0
2008-01-24 01:31:00,97.765,97.81,97.745,97.785,2094600000.0
2008-01-24 01:32:00,97.76,97.76,97.72,97.72,688800000.0
2008-01-24 01:33:00,97.73,97.73,97.71,97.71,688800000.0
2008-01-24 01:34:00,97.7,97.7,97.67,97.67,688800000.0
2008-01-24 01:35:00,97.68,97.68,97.65,97.67,688800000.0
2008-01-24 01:36:00,97.68,97.68,97.63,97.64,688800000.0
2008-01-24 01:37:00,97.65,97.7,97.64,97.66,688800000.0
2008-01-24 01:38:00,97.76,97.76,97.73,97.73,688800000.0
2008-01-24 01:39:00,97.73,97.73,97.71,97.72,1153700000.0
2008-01-24 01:40:00,97.71,97.71,97.7,97.7,1556600000.0
2008-01-24 01:41:00,97.69,97.69,97.67,97.68,1556600000.0
2008-01-24 01:42:00,97.705,97.725,97.69,97.725,1556600000.0
2008-01-24 01:43:00,97.725,97.735,97.7,97.71,956700000.0
2008-01-24 01:44:00,97.75,97.76,97.74,97.76,1096200000.0
2008-01-24 01:45:00,97.72,97.755,97.715,97.73,1096200000.0
2008-01-24 01:46:00,97.73,97.74,97.7,97.7,1102500000.0
2008-01-24 01:47:00,97.8,97.8,97.78,97.78,615600000.0
2008-01-24 01:48:00,97.79,97.81,97.77,97.78,615600000.0
2008-01-24 01:49:00,97.695,97.705,97.66,97.66,615600000.0
2008-01-24 01:50:00,97.66,97.66,97.625,97.625,323700000.0
2008-01-24 01:51:00,97.625,97.64,97.605,97.62,873000000.0
2008-01-24 01:52:00,97.62,97.62,97.585,97.59,905100000.0
2008-01-24 01:53:00,97.79,97.79,97.74,97.76,1164600001.0
2008-01-24 01:54:00,97.75,97.78,97.75,97.77,1164600001.0
2008-01-24 01:55:00,97.57,97.575,97.515,97.57,1164600001.0
2008-01-24 01:56:00,97.57,97.61,97.57,97.605,1106500000.0
2008-01-24 01:57:00,97.7,97.72,97.69,97.71,1625000000.0
2008-01-24 01:58:00,97.7,97.71,97.65,97.68,1625000000.0
2008-01-24 01:59:00,97.69,97.7,97.56,97.58,1625000000.0
2008-01-24 02:00:00,97.57,97.61,97.57,97.58,1625000000.0
2008-01-24 02:01:00,97.74,97.79,97.74,97.78,1625000000.0
2008-01-24 02:02:00,97.61,97.62,97.57,97.58,1980700000.0
2008-01-24 02:03:00,97.6,97.61,97.56,97.57,1980700000.0
2008-01-24 02:04:00,97.58,97.61,97.56,97.56,1980700000.0
2008-01-24 02:05:00,97.57,97.58,97.52,97.52,1980700000.0
2008-01-24 02:06:00,97.48,97.55,97.46,97.5,1980700000.0
2008-01-24 02:07:00,97.64,97.695,97.64,97.67,1980700000.0
2008-01-24 02:08:00,97.57,97.58,97.55,97.55,1452000000.0
2008-01-24 02:09:00,97.72,97.78,97.715,97.76,1452000000.0
2008-01-24 02:10:00,97.76,97.77,97.73,97.76,1142800000.0
2008-01-24 02:11:00,97.76,97.77,97.705,97.705,1749300001.0
2008-01-24 02:12:00,97.57,97.58,97.57,97.58,1860800000.0
2008-01-24 02:13:00,97.73,97.765,97.73,97.75,1860800000.0
2008-01-24 02:14:00,97.75,97.77,97.735,97.755,1800900000.0
2008-01-24 02:15:00,97.755,97.77,97.745,97.755,482600000.0
2008-01-24 02:16:00,97.755,97.765,97.74,97.74,410300000.0
2008-01-24 02:17:00,97.61,97.63,97.58,97.61,1689200000.0
2008-01-24 02:18:00,97.74,97.74,97.71,97.72,1689200000.0
2008-01-24 02:19:00,97.62,97.63,97.61,97.63,868100000.0
2008-01-24 02:20:00,97.64,97.65,97.6,97.61,868100000.0
2008-01-24 02:21:00,97.75,97.75,97.69,97.71,868100000.0
2008-01-24 02:22:00,97.705,97.715,97.695,97.71,2124000000.0
2008-01-24 02:23:00,97.71,97.72,97.7,97.71,1259600000.0
2008-01-24 02:24:00,97.62,97.63,97.6,97.6,1317300000.0
2008-01-24 02:25:00,97.62,97.65,97.6,97.64,1317300000.0
2008-01-24 02:26:00,97.75,97.78,97.74,97.765,1317300000.0
2008-01-24 02:27:00,97.765,97.78,97.725,97.735,1692800000.0
2008-01-24 02:28:00,97.73,97.76,97.725,97.725,887000000.0
2008-01-24 02:29:00,97.725,97.745,97.725,97.74,1184500000.0
2008-01-24 02:30:00,97.74,97.765,97.725,97.75,1366600000.0
2008-01-24 02:31:00,97.75,97.78,97.74,97.76,1566400000.0
2008-01-24 02:32:00,97.57,97.58,97.57,97.58,2056300000.0
2008-01-24 02:33:00,97.57,97.58,97.57,97.57,2056300000.0
2008-01-24 02:34:00,97.56,97.57,97.51,97.52,2056300000.0
2008-01-24 02:35:00,97.53,97.55,97.52,97.55,2056300000.0
2008-01-24 02:36:00,97.56,97.57,97.55,97.55,2056300000.0
2008-01-24 02:37:00,97.54,97.58,97.54,97.56,2056300000.0
2008-01-24 02:38:00,97.57,97.58,97.56,97.58,2056300000.0
2008-01-24 02:39:00,97.57,97.61,97.57,97.6,2056300000.0
2008-01-24 02:40:00,97.61,97.65,97.58,97.63,2056300000.0
2008-01-24 02:41:00,97.64,97.66,97.56,97.58,2056300000.0
2008-01-24 02:42:00,97.57,97.63,97.57,97.62,2056300000.0
2008-01-24 02:43:00,97.685,97.74,97.685,97.74,2056300000.0
2008-01-24 02:44:00,97.74,97.765,97.74,97.75,1990900000.0
2008-01-24 02:45:00,97.58,97.6,97.54,97.56,1245200000.0
2008-01-24 02:46:00,97.54,97.58,97.54,97.57,1245200000.0
2008-01-24 02:47:00,97.8,97.8,97.78,97.785,1245200000.0
2008-01-24 02:48:00,97.64,97.67,97.62,97.65,271900000.0
2008-01-24 02:49:00,97.66,97.67,97.58,97.58,271900000.0
2008-01-24 02:50:00,97.57,97.62,97.57,97.61,271900000.0
2008-01-24 02:51:00,97.58,97.65,97.58,97.62,271900000.0
2008-01-24 02:52:00,97.765,97.78,97.765,97.77,271900000.0
2008-01-24 02:53:00,97.77,97.775,97.745,97.75,1363600000.0
2008-01-24 02:54:00,97.75,97.79,97.75,97.77,432400000.0
2008-01-24 02:55:00,97.765,97.775,97.67,97.675,1517200000.0
2008-01-24 02:56:00,97.66,97.68,97.66,97.66,1096700002.0
2008-01-24 02:57:00,97.665,97.72,97.665,97.71,1096700002.0
2008-01-24 02:58:00,97.71,97.71,97.64,97.67,1541500000.0
2008-01-24 02:59:00,97.67,97.695,97.57,97.59,1630900001.0
2008-01-24 03:00:00,97.595,97.6,97.56,97.58,1469400000.0
2008-01-24 03:01:00,97.575,97.62,97.555,97.615,850700000.0
2008-01-24 03:02:00,97.615,97.615,97.58,97.59,1025600000.0
2008-01-24 03:03:00,97.59,97.61,97.55,97.575,1800000000.0
2008-01-24 03:04:00,97.575,97.6,97.565,97.565,924000000.0
2008-01-24 03:05:00,97.565,97.58,97.51,97.515,1831500000.0
2008-01-24 03:06:00,97.66,97.66,97.64,97.66,835400000.0
2008-01-24 03:07:00,97.65,97.67,97.64,97.67,835400000.0
2008-01-24 03:08:00,97.56,97.59,97.55,97.55,835400000.0
2008-01-24 03:09:00,97.55,97.58,97.55,97.575,627300000.0
2008-01-24 03:10:00,97.575,97.58,97.56,97.56,578400000.0
2008-01-24 03:11:00,97.56,97.585,97.555,97.585,606900000.0
2008-01-24 03:12:00,97.575,97.58,97.57,97.58,719400000.0
2008-01-24 03:13:00,97.575,97.61,97.56,97.58,1080400000.0
2008-01-24 03:14:00,97.58,97.615,97.58,97.595,488500000.0
2008-01-24 03:15:00,97.595,97.625,97.595,97.615,136400000.0
2008-01-24 03:16:00,97.615,97.625,97.61,97.615,403800000.0
2008-01-24 03:17:00,97.615,97.63,97.585,97.62,278900000.0
2008-01-24 03:18:00,97.62,97.625,97.6,97.615,163400000.0
2008-01-24 03:19:00,97.615,97.63,97.6,97.62,1184200000.0
2008-01-24 03:20:00,97.61,97.66,97.61,97.65,1149200000.0
2008-01-24 03:21:00,97.61,97.645,97.585,97.6,1149200000.0
2008-01-24 03:22:00,97.65,97.65,97.6,97.62,356700000.0
2008-01-24 03:23:00,97.61,97.635,97.6,97.63,356700000.0
2008-01-24 03:24:00,97.63,97.635,97.595,97.595,1009800000.0
2008-01-24 03:25:00,97.6,97.65,97.595,97.645,1269300000.0
2008-01-24 03:26:00,97.645,97.665,97.625,97.63,438000000.0
2008-01-24 03:27:00,97.63,97.63,97.61,97.615,804500000.0
2008-01-24 03:28:00,97.65,97.68,97.65,97.67,1497899999.0
2008-01-24 03:29:00,97.68,97.68,97.65,97.66,1497899999.0
2008-01-24 03:30:00,97.6,97.61,97.595,97.6,1497899999.0
2008-01-24 03:31:00,97.595,97.595,97.555,97.56,1932400000.0
2008-01-24 03:32:00,97.56,97.59,97.56,97.59,496200000.0
2008-01-24 03:33:00,97.59,97.59,97.565,97.57,2139400000.0
2008-01-24 03:34:00,97.575,97.575,97.505,97.51,2142700000.0
2008-01-24 03:35:00,97.67,97.72,97.67,97.7,1486300000.0
2008-01-24 03:36:00,97.55,97.56,97.54,97.545,1486300000.0
2008-01-24 03:37:00,97.545,97.58,97.535,97.55,2004000000.0
2008-01-24 03:38:00,97.55,97.585,97.55,97.575,1506900000.0
2008-01-24 03:39:00,97.63,97.64,97.6,97.64,2074800000.0
2008-01-24 03:40:00,97.595,97.65,97.58,97.625,2074800000.0
2008-01-24 03:41:00,97.625,97.66,97.575,97.585,1172900000.0
2008-01-24 03:42:00,97.585,97.63,97.565,97.62,1563400001.0
2008-01-24 03:43:00,97.64,97.64,97.63,97.63,1852700000.0
2008-01-24 03:44:00,97.58,97.615,97.555,97.6,1852700000.0
2008-01-24 03:45:00,97.6,97.6,97.535,97.555,1341200001.0
2008-01-24 03:46:00,97.55,97.575,97.545,97.56,1072300001.0
2008-01-24 03:47:00,97.56,97.635,97.56,97.63,1095300000.0
2008-01-24 03:48:00,97.63,97.67,97.615,97.655,1132600000.0
2008-01-24 03:49:00,97.655,97.665,97.58,97.58,1998900000.0
2008-01-24 03:50:00,97.72,97.72,97.68,97.68,1306500002.0
2008-01-24 03:51:00,97.67,97.7,97.67,97.67,1306500002.0
2008-01-24 03:52:00,97.66,97.7,97.65,97.69,1306500002.0
2008-01-24 03:53:00,97.68,97.7,97.67,97.68,1306500002.0
2008-01-24 03:54:00,97.635,97.68,97.625,97.68,1306500002.0
2008-01-24 03:55:00,97.675,97.68,97.65,97.675,1413200000.0
2008-01-24 03:56:00,97.65,97.67,97.65,97.65,200600000.0
2008-01-24 03:57:00,97.67,97.675,97.62,97.62,200600000.0
2008-01-24 03:58:00,97.64,97.67,97.64,97.66,1836100000.0
2008-01-24 03:59:00,97.65,97.69,97.65,97.68,1836100000.0
2008-01-24 04:00:00,97.67,97.68,97.64,97.64,1836100000.0
2008-01-24 04:01:00,97.65,97.67,97.64,97.64,1836100000.0
2008-01-24 04:02:00,97.65,97.66,97.63,97.63,1836100000.0
2008-01-24 04:03:00,97.62,97.65,97.62,97.63,1836100000.0
2008-01-24 04:04:00,97.64,97.64,97.54,97.54,1836100000.0
2008-01-24 04:05:00,97.605,97.64,97.605,97.64,1836100000.0
2008-01-24 04:06:00,97.55,97.55,97.53,97.55,1801299996.0
2008-01-24 04:07:00,97.645,97.67,97.635,97.665,1801299996.0
2008-01-24 04:08:00,97.66,97.66,97.625,97.64,1589700000.0
2008-01-24 04:09:00,97.54,97.57,97.54,97.56,1958000000.0
2008-01-24 04:10:00,97.68,97.705,97.67,97.7,1958000000.0
2008-01-24 04:11:00,97.55,97.55,97.52,97.53,1825500000.0
2008-01-24 04:12:00,97.725,97.73,97.675,97.685,1825500000.0
2008-01-24 04:13:00,97.695,97.705,97.68,97.7,1288100000.0
2008-01-24 04:14:00,97.54,97.54,97.52,97.53,250800000.0
2008-01-24 04:15:00,97.675,97.685,97.655,97.68,250800000.0
2008-01-24 04:16:00,97.68,97.68,97.645,97.645,794600000.0
2008-01-24 04:17:00,97.645,97.675,97.625,97.655,1024300000.0
2008-01-24 04:18:00,97.65,97.665,97.635,97.655,1629300001.0
2008-01-24 04:19:00,97.65,97.65,97.605,97.615,1162200001.0
2008-01-24 04:20:00,97.615,97.66,97.605,97.65,531900000.0
2008-01-24 04:21:00,97.65,97.65,97.625,97.645,1717700002.0
2008-01-24 04:22:00,97.645,97.65,97.595,97.615,1467200000.0
2008-01-24 04:23:00,97.615,97.625,97.575,97.605,1981900000.0
2008-01-24 04:24:00,97.605,97.645,97.595,97.63,1598500001.0
2008-01-24 04:25:00,97.635,97.655,97.635,97.635,2093300000.0
2008-01-24 04:26:00,97.635,97.64,97.615,97.615,915600000.0
2008-01-24 04:27:00,97.615,97.645,97.61,97.645,2012700030.0
2008-01-24 04:28:00,97.645,97.675,97.645,97.66,1487100000.0
2008-01-24 04:29:00,97.62,97.62,97.5,97.53,1955800000.0
2008-01-24 04:30:00,97.655,97.655,97.645,97.645,1955800000.0
2008-01-24 04:31:00,97.56,97.56,97.53,97.54,2115200024.0
2008-01-24 04:32:00,97.64,97.665,97.635,97.655,2115200024.0
2008-01-24 04:33:00,97.54,97.54,97.53,97.54,1964099999.0
2008-01-24 04:34:00,97.675,97.71,97.645,97.665,1964099999.0
2008-01-24 04:35:00,97.56,97.56,97.54,97.55,1960800011.0
2008-01-24 04:36:00,97.7,97.715,97.66,97.68,1960800011.0
2008-01-24 04:37:00,97.665,97.69,97.66,97.675,1861300000.0
2008-01-24 04:38:00,97.675,97.675,97.635,97.64,1494500000.0
2008-01-24 04:39:00,97.64,97.645,97.595,97.645,2016699993.0
2008-01-24 04:40:00,97.645,97.645,97.615,97.625,1594200000.0
2008-01-24 04:41:00,97.615,97.635,97.615,97.625,2070700000.0
2008-01-24 04:42:00,97.625,97.635,97.615,97.62,1490900000.0
2008-01-24 04:43:00,97.62,97.63,97.62,97.63,81400000.0
2008-01-24 04:44:00,97.63,97.655,97.62,97.64,1023300000.0
2008-01-24 04:45:00,97.64,97.665,97.635,97.665,565300000.0
2008-01-24 04:46:00,97.655,97.71,97.65,97.71,1097900000.0
2008-01-24 04:47:00,97.64,97.65,97.64,97.65,1614800000.0
2008-01-24 04:48:00,97.64,97.65,97.64,97.65,1614800000.0
2008-01-24 04:49:00,97.64,97.64,97.62,97.62,1614800000.0
2008-01-24 04:50:00,97.7,97.72,97.68,97.68,1614800000.0
2008-01-24 04:51:00,97.68,97.695,97.665,97.665,695400000.0
2008-01-24 04:52:00,97.66,97.705,97.645,97.705,1842900000.0
2008-01-24 04:53:00,97.705,97.705,97.67,97.675,314800000.0
2008-01-24 04:54:00,97.675,97.675,97.635,97.65,2100900000.0
2008-01-24 04:55:00,97.65,97.665,97.635,97.66,1344300000.0
2008-01-24 04:56:00,97.66,97.67,97.65,97.65,1910100000.0
2008-01-24 04:57:00,97.55,97.62,97.55,97.62,670700000.0
2008-01-24 04:58:00,97.655,97.675,97.635,97.655,670700000.0
2008-01-24 04:59:00,97.655,97.685,97.645,97.67,1046400000.0
2008-01-24 05:00:00,97.61,97.64,97.61,97.62,1018700006.0
2008-01-24 05:01:00,97.63,97.63,97.62,97.62,1018700006.0
2008-01-24 05:02:00,97.61,97.62,97.6,97.62,1018700006.0
2008-01-24 05:03:00,97.61,97.64,97.6,97.61,1018700006.0
2008-01-24 05:04:00,97.6,97.6,97.6,97.6,1018700006.0
2008-01-24 05:05:00,97.525,97.55,97.485,97.55,1018700006.0
2008-01-24 05:06:00,97.55,97.55,97.52,97.535,2010900000.0
2008-01-24 05:07:00,97.535,97.62,97.535,97.6,1560500000.0
2008-01-24 05:08:00,97.59,97.6,97.58,97.6,286500000.0
2008-01-24 05:09:00,97.59,97.59,97.59,97.59,286500000.0
2008-01-24 05:10:00,97.6,97.61,97.6,97.6,286500000.0
2008-01-24 05:11:00,97.58,97.61,97.58,97.6,286500000.0
2008-01-24 05:12:00,97.58,97.6,97.58,97.6,286500000.0
2008-01-24 05:13:00,97.58,97.6,97.58,97.6,286500000.0
2008-01-24 05:14:00,97.53,97.545,97.52,97.535,286500000.0
2008-01-24 05:15:00,97.535,97.57,97.535,97.57,1311400000.0
2008-01-24 05:16:00,97.57,97.575,97.545,97.56,1247500000.0
2008-01-24 05:17:00,97.64,97.64,97.63,97.63,1104500000.0
2008-01-24 05:18:00,97.62,97.64,97.62,97.64,1104500000.0
2008-01-24 05:19:00,97.65,97.65,97.64,97.64,1104500000.0
2008-01-24 05:20:00,97.66,97.66,97.62,97.64,1104500000.0
2008-01-24 05:21:00,97.63,97.65,97.63,97.65,1104500000.0
2008-01-24 05:22:00,97.55,97.59,97.535,97.585,1104500000.0
2008-01-24 05:23:00,97.585,97.585,97.575,97.58,161900000.0
2008-01-24 05:24:00,97.63,97.64,97.62,97.64,509400000.0
2008-01-24 05:25:00,97.585,97.595,97.575,97.59,509400000.0
2008-01-24 05:26:00,97.59,97.59,97.58,97.58,365600000.0
2008-01-24 05:27:00,97.58,97.59,97.575,97.59,2143300000.0
2008-01-24 05:28:00,97.66,97.68,97.66,97.68,1360300000.0
2008-01-24 05:29:00,97.615,97.62,97.495,97.515,1360300000.0
2008-01-24 05:30:00,97.66,97.72,97.66,97.72,1879200000.0
2008-01-24 05:31:00,97.73,97.75,97.69,97.71,1879200000.0
2008-01-24 05:32:00,97.72,97.72,97.7,97.71,1879200000.0
2008-01-24 05:33:00,97.545,97.55,97.53,97.53,1879200000.0
2008-01-24 05:34:00,97.73,97.75,97.72,97.72,1229800000.0
2008-01-24 05:35:00,97.71,97.72,97.71,97.71,1229800000.0
2008-01-24 05:36:00,97.72,97.72,97.69,97.7,1229800000.0
2008-01-24 05:37:00,97.71,97.74,97.71,97.73,1229800000.0
2008-01-24 05:38:00,97.74,97.77,97.74,97.76,1229800000.0
2008-01-24 05:39:00,97.77,97.78,97.75,97.75,1229800000.0
2008-01-24 05:40:00,97.74,97.75,97.72,97.73,1229800000.0
2008-01-24 05:41:00,97.74,97.75,97.72,97.72,1229800000.0
2008-01-24 05:42:00,97.73,97.75,97.73,97.74,1229800000.0
2008-01-24 05:43:00,97.73,97.74,97.7,97.71,1229800000.0
2008-01-24 05:44:00,97.61,97.63,97.595,97.615,1229800000.0
2008-01-24 05:45:00,97.62,97.635,97.605,97.62,1689400000.0
2008-01-24 05:46:00,97.615,97.645,97.61,97.64,1305800000.0
2008-01-24 05:47:00,97.72,97.72,97.71,97.71,1433600000.0
2008-01-24 05:48:00,97.72,97.72,97.7,97.71,1433600000.0
2008-01-24 05:49:00,97.72,97.73,97.71,97.72,1433600000.0
2008-01-24 05:50:00,97.73,97.73,97.71,97.71,1433600000.0
2008-01-24 05:51:00,97.72,97.72,97.71,97.72,1433600000.0
2008-01-24 05:52:00,97.71,97.72,97.71,97.72,1433600000.0
2008-01-24 05:53:00,97.71,97.72,97.71,97.72,1433600000.0
2008-01-24 05:54:00,97.71,97.72,97.71,97.72,1433600000.0
2008-01-24 05:55:00,97.595,97.605,97.565,97.605,1433600000.0
2008-01-24 05:56:00,97.72,97.72,97.71,97.72,900800000.0
2008-01-24 05:57:00,97.545,97.61,97.545,97.61,900800000.0
2008-01-24 05:58:00,97.68,97.69,97.68,97.68,1618100000.0
2008-01-24 05:59:00,97.69,97.69,97.68,97.69,1618100000.0
2008-01-24 06:00:00,97.7,97.7,97.69,97.7,1618100000.0
2008-01-24 06:01:00,97.69,97.7,97.68,97.69,1618100000.0
2008-01-24 06:02:00,97.7,97.72,97.69,97.71,1618100000.0
2008-01-24 06:03:00,97.72,97.72,97.67,97.69,1618100000.0
2008-01-24 06:04:00,97.7,97.71,97.68,97.71,1618100000.0
2008-01-24 06:05:00,97.69,97.71,97.67,97.69,1618100000.0
2008-01-24 06:06:00,97.7,97.71,97.68,97.69,1618100000.0
2008-01-24 06:07:00,97.585,97.595,97.575,97.585,1618100000.0
2008-01-24 06:08:00,97.585,97.6,97.58,97.59,1350700000.0
2008-01-24 06:09:00,97.59,97.6,97.59,97.595,1281600000.0
2008-01-24 06:10:00,97.61,97.67,97.6,97.66,1272700000.0
2008-01-24 06:11:00,97.6,97.605,97.59,97.6,1272700000.0
2008-01-24 06:12:00,97.6,97.6,97.585,97.595,2020800000.0
2008-01-24 06:13:00,97.59,97.6,97.585,97.6,930500000.0
2008-01-24 06:14:00,97.6,97.62,97.595,97.62,147900000.0
2008-01-24 06:15:00,97.62,97.62,97.605,97.61,1971800000.0
2008-01-24 06:16:00,97.61,97.625,97.605,97.625,1957800000.0
2008-01-24 06:17:00,97.625,97.635,97.615,97.625,2101800000.0
2008-01-24 06:18:00,97.64,97.65,97.62,97.64,1855200000.0
2008-01-24 06:19:00,97.65,97.65,97.65,97.65,1855200000.0
2008-01-24 06:20:00,97.66,97.68,97.65,97.66,1855200000.0
2008-01-24 06:21:00,97.65,97.65,97.65,97.65,1855200000.0
2008-01-24 06:22:00,97.66,97.66,97.65,97.65,1855200000.0
2008-01-24 06:23:00,97.64,97.65,97.64,97.65,1855200000.0
2008-01-24 06:26:00,97.64,97.65,97.63,97.64,1855200000.0
2008-01-24 06:27:00,97.63,97.66,97.63,97.65,1855200000.0
2008-01-24 06:28:00,97.645,97.675,97.645,97.67,1855200000.0
2008-01-24 06:29:00,97.67,97.69,97.67,97.68,1930500001.0
2008-01-24 06:30:00,97.66,97.72,97.66,97.715,1930500001.0
2008-01-24 06:31:00,97.705,97.75,97.69,97.71,1888800000.0
2008-01-24 06:32:00,97.715,97.725,97.7,97.715,1034100000.0
2008-01-24 06:33:00,97.715,97.75,97.705,97.735,1233400000.0
2008-01-24 06:34:00,97.735,97.75,97.725,97.725,1084800000.0
2008-01-24 06:35:00,97.725,97.73,97.705,97.72,1372900000.0
2008-01-24 06:36:00,97.73,97.73,97.72,97.73,1101500000.0
2008-01-24 06:37:00,97.72,97.73,97.72,97.72,1101500000.0
2008-01-24 06:38:00,97.73,97.74,97.73,97.74,1101500000.0
2008-01-24 06:39:00,97.77,97.78,97.735,97.745,1101500000.0
2008-01-24 06:40:00,97.745,97.745,97.725,97.73,428200000.0
2008-01-24 06:41:00,97.73,97.75,97.72,97.72,410500000.0
2008-01-24 06:42:00,97.72,97.745,97.72,97.735,445000000.0
2008-01-24 06:43:00,97.73,97.74,97.69,97.705,356000000.0
2008-01-24 06:44:00,97.705,97.73,97.695,97.705,532099998.0
2008-01-24 06:45:00,97.71,97.715,97.69,97.69,491800000.0
2008-01-24 06:46:00,97.7,97.705,97.695,97.705,453500000.0
2008-01-24 06:47:00,97.705,97.72,97.685,97.715,313100000.0
2008-01-24 06:48:00,97.715,97.72,97.7,97.705,401800000.0
2008-01-24 06:49:00,97.705,97.725,97.7,97.715,748899998.0
2008-01-24 06:50:00,97.715,97.73,97.715,97.72,178900000.0
2008-01-24 06:51:00,97.72,97.72,97.705,97.705,40400000.0
2008-01-24 06:52:00,97.705,97.72,97.705,97.71,76100000.0
2008-01-24 06:53:00,97.71,97.72,97.71,97.71,76300000.0
2008-01-24 06:54:00,97.71,97.72,97.7,97.7,187600000.0
2008-01-24 06:55:00,97.7,97.72,97.7,97.705,306800000.0
2008-01-24 06:56:00,97.705,97.715,97.7,97.715,159300000.0
2008-01-24 06:57:00,97.715,97.715,97.665,97.665,451000000.0
2008-01-24 06:58:00,97.665,97.69,97.665,97.675,372200000.0
2008-01-24 06:59:00,97.675,97.69,97.665,97.69,566700001.0
2008-01-24 07:00:00,97.69,97.7,97.685,97.7,653600000.0
2008-01-24 07:01:00,97.7,97.7,97.675,97.685,409100000.0
2008-01-24 07:02:00,97.69,97.725,97.685,97.72,406200000.0
2008-01-24 07:03:00,97.72,97.72,97.665,97.69,778600001.0
2008-01-24 07:04:00,97.69,97.71,97.68,97.71,167200000.0
2008-01-24 07:05:00,97.71,97.71,97.675,97.685,513900000.0
2008-01-24 07:06:00,97.685,97.71,97.675,97.675,466700000.0
2008-01-24 07:07:00,97.685,97.695,97.67,97.67,647400001.0
2008-01-24 07:08:00,97.665,97.675,97.595,97.61,867800004.0
2008-01-24 07:09:00,97.61,97.62,97.595,97.595,797800004.0
2008-01-24 07:10:00,97.6,97.675,97.595,97.67,1070900001.0
2008-01-24 07:11:00,97.665,97.695,97.645,97.645,555600000.0
2008-01-24 07:12:00,97.65,97.66,97.635,97.655,612900000.0
2008-01-24 07:13:00,97.655,97.655,97.64,97.645,430000000.0
2008-01-24 07:14:00,97.645,97.65,97.615,97.63,420800000.0
2008-01-24 07:15:00,97.63,97.64,97.625,97.63,431200000.0
2008-01-24 07:16:00,97.63,97.635,97.62,97.63,652600000.0
2008-01-24 07:17:00,97.63,97.645,97.615,97.625,600500000.0
2008-01-24 07:18:00,97.625,97.645,97.625,97.64,517800000.0
2008-01-24 07:19:00,97.64,97.655,97.635,97.655,326100000.0
2008-01-24 07:20:00,97.655,97.675,97.65,97.66,233900000.0
2008-01-24 07:21:00,97.66,97.66,97.645,97.65,114700000.0
2008-01-24 07:22:00,97.65,97.655,97.645,97.65,248700000.0
2008-01-24 07:23:00,97.65,97.655,97.635,97.645,119300000.0
2008-01-24 07:24:00,97.65,97.66,97.645,97.65,306900000.0
2008-01-24 07:25:00,97.65,97.66,97.65,97.65,26200000.0
2008-01-24 07:26:00,97.65,97.65,97.62,97.635,412400000.0
2008-01-24 07:27:00,97.635,97.645,97.62,97.635,748400000.0
2008-01-24 07:28:00,97.635,97.665,97.63,97.655,503500000.0
2008-01-24 07:29:00,97.665,97.685,97.655,97.675,145400000.0
2008-01-24 07:30:00,97.675,97.72,97.675,97.71,222600000.0
2008-01-24 07:31:00,97.71,97.735,97.705,97.725,288600000.0
2008-01-24 07:32:00,97.725,97.73,97.695,97.7,68000000.0
2008-01-24 07:33:00,97.7,97.71,97.7,97.7,83500000.0
2008-01-24 07:34:00,97.7,97.71,97.695,97.705,332200000.0
2008-01-24 07:35:00,97.705,97.725,97.705,97.72,91300000.0
2008-01-24 07:36:00,97.72,97.73,97.715,97.73,50600000.0
2008-01-24 07:37:00,97.73,97.73,97.715,97.73,201800000.0
2008-01-24 07:38:00,97.73,97.74,97.72,97.74,35600000.0
2008-01-24 07:39:00,97.74,97.74,97.73,97.735,38100000.0
2008-01-24 07:40:00,97.735,97.735,97.725,97.73,55500000.0
2008-01-24 07:41:00,97.73,97.74,97.73,97.735,13800000.0
2008-01-24 07:42:00,97.735,97.745,97.72,97.74,43700000.0
2008-01-24 07:43:00,97.74,97.76,97.735,97.76,48500000.0
2008-01-24 07:44:00,97.76,97.77,97.75,97.765,219500000.0
2008-01-24 07:45:00,97.765,97.775,97.745,97.77,521200002.0
2008-01-24 07:46:00,97.775,97.785,97.76,97.765,184500000.0
2008-01-24 07:47:00,97.77,97.77,97.755,97.76,495700000.0
2008-01-24 07:48:00,97.76,97.77,97.745,97.77,286700000.0
2008-01-24 07:49:00,97.77,97.825,97.765,97.82,280800000.0
2008-01-24 07:50:00,97.815,97.835,97.815,97.825,28300000.0
2008-01-24 07:51:00,97.825,97.825,97.805,97.825,115500000.0
2008-01-24 07:52:00,97.825,97.84,97.815,97.835,220400000.0
2008-01-24 07:53:00,97.83,97.835,97.795,97.82,532200002.0
2008-01-24 07:54:00,97.82,97.835,97.815,97.825,132700000.0
2008-01-24 07:55:00,97.825,97.825,97.815,97.82,164900000.0
2008-01-24 07:56:00,97.825,97.835,97.81,97.81,345000000.0
2008-01-24 07:57:00,97.81,97.83,97.805,97.815,597200000.0
2008-01-24 07:58:00,97.815,97.845,97.815,97.815,789100000.0
2008-01-24 07:59:00,97.815,97.825,97.795,97.805,590300000.0
2008-01-24 08:00:00,97.81,97.825,97.785,97.805,448300000.0
2008-01-24 08:01:00,97.805,97.805,97.715,97.755,536100000.0
2008-01-24 08:02:00,97.755,97.775,97.725,97.75,643000000.0
2008-01-24 08:03:00,97.755,97.76,97.655,97.695,640400000.0
2008-01-24 08:04:00,97.705,97.76,97.675,97.76,1455300005.0
2008-01-24 08:05:00,97.76,97.77,97.71,97.715,733200000.0
2008-01-24 08:06:00,97.72,97.72,97.66,97.68,683600000.0
2008-01-24 08:07:00,97.68,97.68,97.645,97.66,719600000.0
2008-01-24 08:08:00,97.665,97.685,97.655,97.685,443400000.0
2008-01-24 08:09:00,97.685,97.695,97.665,97.675,714600000.0
2008-01-24 08:10:00,97.675,97.745,97.675,97.715,762500000.0
2008-01-24 08:11:00,97.71,97.715,97.675,97.685,925500004.0
2008-01-24 08:12:00,97.685,97.705,97.685,97.695,257900002.0
2008-01-24 08:13:00,97.69,97.69,97.625,97.625,480900000.0
2008-01-24 08:14:00,97.625,97.655,97.62,97.635,524700000.0
2008-01-24 08:15:00,97.635,97.68,97.615,97.68,998200000.0
2008-01-24 08:16:00,97.68,97.73,97.68,97.68,667200000.0
2008-01-24 08:17:00,97.675,97.72,97.675,97.695,896100001.0
2008-01-24 08:18:00,97.685,97.73,97.685,97.715,931900000.0
2008-01-24 08:19:00,97.715,97.735,97.675,97.72,979399999.0
2008-01-24 08:20:00,97.725,97.735,97.695,97.695,525900000.0
2008-01-24 08:21:00,97.695,97.7,97.67,97.695,850400001.0
2008-01-24 08:22:00,97.695,97.705,97.685,97.705,292300000.0
2008-01-24 08:23:00,97.705,97.705,97.67,97.69,231200000.0
2008-01-24 08:24:00,97.69,97.695,97.66,97.66,59200000.0
2008-01-24 08:25:00,97.66,97.685,97.66,97.675,540300000.0
2008-01-24 08:26:00,97.685,97.69,97.66,97.675,947200000.0
2008-01-24 08:27:00,97.675,97.71,97.675,97.69,1268400000.0
2008-01-24 08:28:00,97.69,97.7,97.67,97.685,1120800000.0
2008-01-24 08:29:00,97.69,97.695,97.68,97.685,478900000.0
2008-01-24 08:30:00,97.7,97.72,97.675,97.715,676500000.0
2008-01-24 08:31:00,97.715,97.715,97.685,97.69,176000000.0
2008-01-24 08:32:00,97.69,97.71,97.68,97.685,607799999.0
2008-01-24 08:33:00,97.685,97.7,97.675,97.685,652300000.0
2008-01-24 08:34:00,97.685,97.705,97.675,97.705,700500000.0
2008-01-24 08:35:00,97.705,97.73,97.7,97.72,286700000.0
2008-01-24 08:36:00,97.72,97.73,97.71,97.72,216000000.0
2008-01-24 08:37:00,97.72,97.75,97.685,97.695,155500000.0
2008-01-24 08:38:00,97.695,97.71,97.665,97.69,850100000.0
2008-01-24 08:39:00,97.685,97.7,97.615,97.645,741600000.0
2008-01-24 08:40:00,97.645,97.68,97.605,97.635,898000001.0
2008-01-24 08:41:00,97.635,97.65,97.615,97.64,970500000.0
2008-01-24 08:42:00,97.64,97.675,97.635,97.655,1009300000.0
2008-01-24 08:43:00,97.655,97.655,97.6,97.645,1073000002.0
2008-01-24 08:44:00,97.64,97.675,97.635,97.66,501300000.0
2008-01-24 08:45:00,97.66,97.67,97.635,97.645,608800000.0
2008-01-24 08:46:00,97.645,97.655,97.62,97.625,526900000.0
2008-01-24 08:47:00,97.62,97.68,97.615,97.67,1237800008.0
2008-01-24 08:48:00,97.675,97.725,97.66,97.66,1163700000.0
2008-01-24 08:49:00,97.66,97.69,97.625,97.65,1594999989.0
2008-01-24 08:50:00,97.645,97.675,97.645,97.66,880900000.0
2008-01-24 08:51:00,97.66,97.66,97.605,97.615,1333900000.0
2008-01-24 08:52:00,97.615,97.645,97.615,97.63,480800000.0
2008-01-24 08:53:00,97.635,97.685,97.62,97.665,1116000000.0
2008-01-24 08:54:00,97.66,97.68,97.635,97.64,750500004.0
2008-01-24 08:55:00,97.64,97.645,97.585,97.645,1103600009.0
2008-01-24 08:56:00,97.635,97.665,97.615,97.645,1305500001.0
2008-01-24 08:57:00,97.645,97.68,97.63,97.66,948600000.0
2008-01-24 08:58:00,97.655,97.675,97.645,97.665,567200000.0
2008-01-24 08:59:00,97.665,97.68,97.655,97.66,623800000.0
2008-01-24 09:00:00,97.675,97.675,97.655,97.665,492500000.0
2008-01-24 09:01:00,97.665,97.665,97.61,97.615,993900000.0
2008-01-24 09:02:00,97.615,97.62,97.585,97.595,415400000.0
2008-01-24 09:03:00,97.585,97.605,97.455,97.455,567400000.0
2008-01-24 09:04:00,97.45,97.47,97.42,97.445,1182199999.0
2008-01-24 09:05:00,97.435,97.535,97.425,97.445,1253000002.0
2008-01-24 09:06:00,97.445,97.465,97.375,97.415,645800001.0
2008-01-24 09:07:00,97.415,97.48,97.415,97.475,612300000.0
2008-01-24 09:08:00,97.475,97.5,97.455,97.495,753200000.0
2008-01-24 09:09:00,97.495,97.56,97.485,97.505,1368699999.0
2008-01-24 09:10:00,97.52,97.53,97.495,97.505,1209000003.0
2008-01-24 09:11:00,97.505,97.52,97.49,97.495,1046399998.0
2008-01-24 09:12:00,97.505,97.51,97.485,97.49,332800000.0
2008-01-24 09:13:00,97.495,97.495,97.455,97.465,1137099999.0
2008-01-24 09:14:00,97.465,97.465,97.435,97.44,1184400000.0
2008-01-24 09:15:00,97.44,97.47,97.435,97.44,859400000.0
2008-01-24 09:16:00,97.44,97.47,97.425,97.47,1089300000.0
2008-01-24 09:17:00,97.47,97.54,97.47,97.53,1274900000.0
2008-01-24 09:18:00,97.53,97.53,97.425,97.425,1220400002.0
2008-01-24 09:19:00,97.42,97.465,97.42,97.445,1571700000.0
2008-01-24 09:20:00,97.445,97.53,97.44,97.52,1138500000.0
2008-01-24 09:21:00,97.52,97.605,97.515,97.56,1397500002.0
2008-01-24 09:22:00,97.56,97.56,97.515,97.515,1414400000.0
2008-01-24 09:23:00,97.515,97.515,97.475,97.515,1287800000.0
2008-01-24 09:24:00,97.505,97.52,97.485,97.51,1035400006.0
2008-01-24 09:25:00,97.51,97.535,97.455,97.455,1257600008.0
2008-01-24 09:26:00,97.455,97.525,97.455,97.515,930600001.0
2008-01-24 09:27:00,97.52,97.545,97.515,97.53,1130700001.0
2008-01-24 09:28:00,97.53,97.555,97.525,97.525,835900001.0
2008-01-24 09:29:00,97.525,97.545,97.525,97.525,757799994.0
2008-01-24 09:30:00,97.535,97.565,97.535,97.535,1049400000.0
2008-01-24 09:31:00,97.535,97.575,97.525,97.525,1291800001.0
2008-01-24 09:32:00,97.525,97.54,97.495,97.505,1772900003.0
2008-01-24 09:33:00,97.505,97.515,97.495,97.515,804200002.0
2008-01-24 09:34:00,97.515,97.545,97.515,97.53,565600000.0
2008-01-24 09:35:00,97.53,97.555,97.525,97.535,1055900007.0
2008-01-24 09:36:00,97.535,97.615,97.535,97.6,1405700001.0
2008-01-24 09:37:00,97.6,97.62,97.58,97.62,927300000.0
2008-01-24 09:38:00,97.62,97.63,97.595,97.605,1075500000.0
2008-01-24 09:39:00,97.605,97.635,97.6,97.63,510600000.0
2008-01-24 09:40:00,97.625,97.625,97.58,97.625,999100000.0
2008-01-24 09:41:00,97.615,97.625,97.58,97.595,1217900000.0
2008-01-24 09:42:00,97.59,97.615,97.585,97.595,900600000.0
2008-01-24 09:43:00,97.595,97.595,97.565,97.575,707900000.0
2008-01-24 09:44:00,97.575,97.585,97.555,97.575,1243000000.0
2008-01-24 09:45:00,97.575,97.615,97.575,97.605,712900000.0
2008-01-24 09:46:00,97.605,97.615,97.585,97.585,804600002.0
2008-01-24 09:47:00,97.585,97.605,97.58,97.595,798800000.0
2008-01-24 09:48:00,97.595,97.62,97.55,97.605,1302099996.0
2008-01-24 09:49:00,97.61,97.635,97.585,97.595,976400000.0
2008-01-24 09:50:00,97.595,97.605,97.575,97.585,463500000.0
2008-01-24 09:51:00,97.585,97.595,97.555,97.56,1092799994.0
2008-01-24 09:52:00,97.56,97.58,97.535,97.545,1854199999.0
2008-01-24 09:53:00,97.56,97.575,97.555,97.565,932299998.0
2008-01-24 09:54:00,97.56,97.575,97.535,97.535,996400005.0
2008-01-24 09:55:00,97.535,97.565,97.535,97.545,983900000.0
2008-01-24 09:56:00,97.55,97.565,97.525,97.56,743200000.0
2008-01-24 09:57:00,97.525,97.535,97.485,97.515,1214899999.0
2008-01-24 09:58:00,97.515,97.515,97.465,97.495,985099999.0
2008-01-24 09:59:00,97.495,97.495,97.465,97.465,876700000.0
2008-01-24 10:00:00,97.465,97.5,97.46,97.5,1177199986.0
2008-01-24 10:01:00,97.5,97.515,97.485,97.495,659400001.0
2008-01-24 10:02:00,97.495,97.555,97.485,97.555,1419600004.0
2008-01-24 10:03:00,97.555,97.575,97.495,97.495,919200000.0
2008-01-24 10:04:00,97.495,97.565,97.455,97.565,1678800006.0
2008-01-24 10:05:00,97.56,97.585,97.525,97.555,1680099995.0
2008-01-24 10:06:00,97.565,97.58,97.52,97.53,1424900001.0
2008-01-24 10:07:00,97.53,97.535,97.505,97.525,1379200001.0
2008-01-24 10:08:00,97.515,97.535,97.445,97.465,1769499999.0
2008-01-24 10:09:00,97.465,97.515,97.445,97.47,1454000003.0
2008-01-24 10:10:00,97.465,97.515,97.46,97.505,1395599998.0
2008-01-24 10:11:00,97.515,97.515,97.475,97.495,1371899997.0
2008-01-24 10:12:00,97.495,97.525,97.48,97.495,1063500000.0
2008-01-24 10:13:00,97.495,97.505,97.45,97.475,1203300002.0
2008-01-24 10:14:00,97.475,97.505,97.455,97.48,1467800002.0
2008-01-24 10:15:00,97.475,97.54,97.475,97.535,1270800001.0
2008-01-24 10:16:00,97.53,97.53,97.49,97.49,1120399999.0
2008-01-24 10:17:00,97.49,97.565,97.485,97.545,926899997.0
2008-01-24 10:18:00,97.545,97.585,97.505,97.525,1409300006.0
2008-01-24 10:19:00,97.52,97.525,97.465,97.485,1584200004.0
2008-01-24 10:20:00,97.485,97.565,97.475,97.505,1475199989.0
2008-01-24 10:21:00,97.505,97.525,97.475,97.485,2011800011.0
2008-01-24 10:22:00,97.485,97.515,97.445,97.445,1093799997.0
2008-01-24 10:23:00,97.445,97.455,97.355,97.365,1526099997.0
2008-01-24 10:24:00,97.37,97.4,97.33,97.375,1855700000.0
2008-01-24 10:25:00,97.375,97.485,97.37,97.485,1488600000.0
2008-01-24 10:26:00,97.485,97.525,97.465,97.51,1719100001.0
2008-01-24 10:27:00,97.51,97.535,97.48,97.5,1649899997.0
2008-01-24 10:28:00,97.505,97.525,97.46,97.46,1711699988.0
2008-01-24 10:29:00,97.46,97.485,97.455,97.465,1307199999.0
2008-01-24 10:30:00,97.465,97.49,97.45,97.485,629299995.0
2008-01-24 10:31:00,97.485,97.485,97.405,97.435,675600003.0
2008-01-24 10:32:00,97.435,97.455,97.395,97.425,1482100001.0
2008-01-24 10:33:00,97.425,97.43,97.345,97.375,1835800002.0
2008-01-24 10:34:00,97.37,97.385,97.315,97.315,1638499999.0
2008-01-24 10:35:00,97.315,97.325,97.285,97.305,1504599996.0
2008-01-24 10:36:00,97.305,97.345,97.295,97.34,1278099997.0
2008-01-24 10:37:00,97.34,97.415,97.325,97.375,1551799992.0
2008-01-24 10:38:00,97.375,97.385,97.335,97.34,1462399999.0
2008-01-24 10:39:00,97.34,97.38,97.335,97.36,1244700001.0
2008-01-24 10:40:00,97.355,97.365,97.325,97.355,1228600000.0
2008-01-24 10:41:00,97.35,97.365,97.345,97.355,907100000.0
2008-01-24 10:42:00,97.355,97.36,97.345,97.35,288299999.0
2008-01-24 10:43:00,97.35,97.36,97.335,97.35,579500000.0
2008-01-24 10:44:00,97.345,97.37,97.345,97.365,854000000.0
2008-01-24 10:45:00,97.37,97.41,97.37,97.385,951499999.0
2008-01-24 10:46:00,97.385,97.39,97.37,97.37,641600000.0
2008-01-24 10:47:00,97.365,97.375,97.34,97.375,821500002.0
2008-01-24 10:48:00,97.37,97.41,97.37,97.41,1043899995.0
2008-01-24 10:49:00,97.41,97.465,97.395,97.455,1641100001.0
2008-01-24 10:50:00,97.455,97.525,97.44,97.485,1413300000.0
2008-01-24 10:51:00,97.485,97.52,97.475,97.515,1558200000.0
2008-01-24 10:52:00,97.515,97.565,97.495,97.55,1163399999.0
2008-01-24 10:53:00,97.55,97.555,97.475,97.505,1674800003.0
2008-01-24 10:54:00,97.515,97.515,97.475,97.49,1448300006.0
2008-01-24 10:55:00,97.485,97.52,97.485,97.505,1081400001.0
2008-01-24 10:56:00,97.505,97.535,97.495,97.495,548500000.0
2008-01-24 10:57:00,97.495,97.515,97.475,97.48,1246700001.0
2008-01-24 10:58:00,97.485,97.485,97.45,97.46,1126000000.0
2008-01-24 10:59:00,97.465,97.49,97.45,97.475,751100000.0
2008-01-24 11:00:00,97.475,97.565,97.475,97.56,1343499999.0
2008-01-24 11:01:00,97.56,97.595,97.54,97.565,818100004.0
2008-01-24 11:02:00,97.575,97.575,97.46,97.46,586299998.0
2008-01-24 11:03:00,97.46,97.525,97.435,97.515,1070300001.0
2008-01-24 11:04:00,97.51,97.51,97.445,97.51,1033600001.0
2008-01-24 11:05:00,97.51,97.52,97.395,97.4,1131800000.0
2008-01-24 11:06:00,97.4,97.425,97.375,97.39,1664100000.0
2008-01-24 11:07:00,97.39,97.395,97.35,97.375,1743599991.0
2008-01-24 11:08:00,97.385,97.405,97.37,97.375,1586400000.0
2008-01-24 11:09:00,97.375,97.38,97.31,97.325,1288100000.0
2008-01-24 11:10:00,97.325,97.385,97.325,97.385,1201300004.0
2008-01-24 11:11:00,97.385,97.405,97.34,97.355,267200000.0
2008-01-24 11:12:00,97.355,97.39,97.35,97.38,610600001.0
2008-01-24 11:13:00,97.375,97.42,97.355,97.37,1196700002.0
2008-01-24 11:14:00,97.37,97.385,97.335,97.38,1017800003.0
2008-01-24 11:15:00,97.38,97.39,97.335,97.355,915800005.0
2008-01-24 11:16:00,97.36,97.385,97.305,97.335,651200000.0
2008-01-24 11:17:00,97.335,97.365,97.295,97.32,786100000.0
2008-01-24 11:18:00,97.32,97.355,97.31,97.345,1121899998.0
2008-01-24 11:19:00,97.345,97.36,97.335,97.35,1319700000.0
2008-01-24 11:20:00,97.35,97.365,97.335,97.355,1148700000.0
2008-01-24 11:21:00,97.355,97.415,97.355,97.375,1048600001.0
2008-01-24 11:22:00,97.365,97.405,97.345,97.39,995199999.0
2008-01-24 11:23:00,97.39,97.425,97.375,97.41,896700000.0
2008-01-24 11:24:00,97.41,97.475,97.385,97.465,1124000007.0
2008-01-24 11:25:00,97.465,97.56,97.455,97.56,1064000001.0
2008-01-24 11:26:00,97.56,97.565,97.505,97.52,982200007.0
2008-01-24 11:27:00,97.515,97.545,97.485,97.505,1377400002.0
2008-01-24 11:28:00,97.505,97.615,97.5,97.605,530000001.0
2008-01-24 11:29:00,97.605,97.645,97.605,97.615,1095400005.0
2008-01-24 11:30:00,97.61,97.615,97.515,97.535,951200000.0
2008-01-24 11:31:00,97.535,97.555,97.495,97.515,1270700005.0
2008-01-24 11:32:00,97.515,97.535,97.475,97.485,510500000.0
2008-01-24 11:33:00,97.485,97.525,97.465,97.48,948499999.0
2008-01-24 11:34:00,97.48,97.51,97.445,97.5,1182899999.0
2008-01-24 11:35:00,97.5,97.51,97.465,97.475,1270200000.0
2008-01-24 11:36:00,97.475,97.475,97.44,97.455,1032600000.0
2008-01-24 11:37:00,97.455,97.505,97.445,97.455,1307300001.0
2008-01-24 11:38:00,97.455,97.455,97.425,97.455,999100000.0
2008-01-24 11:39:00,97.455,97.475,97.445,97.45,1174200003.0
2008-01-24 11:40:00,97.45,97.455,97.41,97.425,941700001.0
2008-01-24 11:41:00,97.425,97.435,97.385,97.395,1110900004.0
2008-01-24 11:42:00,97.405,97.405,97.33,97.34,877100003.0
2008-01-24 11:43:00,97.34,97.365,97.315,97.36,926500002.0
2008-01-24 11:44:00,97.36,97.365,97.335,97.34,1138699999.0
2008-01-24 11:45:00,97.34,97.375,97.335,97.37,480600000.0
2008-01-24 11:46:00,97.365,97.375,97.345,97.365,1029200000.0
2008-01-24 11:47:00,97.355,97.375,97.335,97.335,1246199999.0
2008-01-24 11:48:00,97.335,97.365,97.325,97.335,1100200000.0
2008-01-24 11:49:00,97.335,97.345,97.255,97.27,957199999.0
2008-01-24 11:50:00,97.275,97.285,97.235,97.285,1636800003.0
2008-01-24 11:51:00,97.28,97.315,97.27,97.285,1513499998.0
2008-01-24 11:52:00,97.285,97.315,97.255,97.31,1859100001.0
2008-01-24 11:53:00,97.31,97.31,97.28,97.3,1313300002.0
2008-01-24 11:54:00,97.3,97.355,97.295,97.33,1791900004.0
2008-01-24 11:55:00,97.325,97.355,97.315,97.34,1301800005.0
2008-01-24 11:56:00,97.335,97.335,97.285,97.295,1375700011.0
2008-01-24 11:57:00,97.295,97.335,97.275,97.325,1514000001.0
2008-01-24 11:58:00,97.325,97.335,97.265,97.28,480700000.0
2008-01-24 11:59:00,97.28,97.285,97.245,97.275,1149400000.0
2008-01-24 12:00:00,97.275,97.34,97.275,97.32,825900009.0
2008-01-24 12:01:00,97.32,97.385,97.315,97.375,724300003.0
2008-01-24 12:02:00,97.375,97.38,97.305,97.325,681800006.0
2008-01-24 12:03:00,97.325,97.345,97.305,97.32,1236200009.0
2008-01-24 12:04:00,97.32,97.365,97.315,97.345,795700001.0
2008-01-24 12:05:00,97.345,97.355,97.305,97.315,602600000.0
2008-01-24 12:06:00,97.32,97.33,97.295,97.295,1089199997.0
2008-01-24 12:07:00,97.295,97.32,97.295,97.32,536399994.0
2008-01-24 12:08:00,97.315,97.345,97.295,97.31,434500000.0
2008-01-24 12:09:00,97.31,97.31,97.265,97.295,446600003.0
2008-01-24 12:10:00,97.295,97.3,97.28,97.3,116900000.0
2008-01-24 12:11:00,97.3,97.32,97.295,97.305,358900003.0
2008-01-24 12:12:00,97.31,97.315,97.295,97.295,432200003.0
2008-01-24 12:13:00,97.305,97.315,97.29,97.29,838600004.0
2008-01-24 12:14:00,97.295,97.345,97.29,97.315,805200002.0
2008-01-24 12:15:00,97.315,97.33,97.3,97.32,562400002.0
2008-01-24 12:16:00,97.315,97.34,97.305,97.305,880600005.0
2008-01-24 12:17:00,97.315,97.325,97.27,97.29,1020000000.0
2008-01-24 12:18:00,97.285,97.325,97.285,97.315,547100002.0
2008-01-24 12:19:00,97.315,97.33,97.305,97.31,1047100001.0
2008-01-24 12:20:00,97.305,97.31,97.25,97.28,1456400002.0
2008-01-24 12:21:00,97.28,97.35,97.265,97.345,1554200010.0
2008-01-24 12:22:00,97.35,97.36,97.295,97.3,1157700001.0
2008-01-24 12:23:00,97.3,97.31,97.28,97.295,1158200002.0
2008-01-24 12:24:00,97.3,97.31,97.285,97.285,1127900000.0
2008-01-24 12:25:00,97.3,97.345,97.285,97.335,1151100002.0
2008-01-24 12:26:00,97.335,97.345,97.3,97.31,669900001.0
2008-01-24 12:27:00,97.31,97.32,97.275,97.275,835599998.0
2008-01-24 12:28:00,97.28,97.31,97.25,97.295,1080000004.0
2008-01-24 12:29:00,97.3,97.305,97.275,97.295,1050000000.0
2008-01-24 12:30:00,97.295,97.31,97.275,97.3,1009700004.0
2008-01-24 12:31:00,97.3,97.315,97.285,97.285,233500000.0
2008-01-24 12:32:00,97.285,97.285,97.215,97.215,1007999999.0
2008-01-24 12:33:00,97.215,97.275,97.215,97.25,700999999.0
2008-01-24 12:34:00,97.245,97.295,97.235,97.26,1237199996.0
2008-01-24 12:35:00,97.26,97.275,97.225,97.25,1274700003.0
2008-01-24 12:36:00,97.25,97.275,97.225,97.26,1450199997.0
2008-01-24 12:37:00,97.26,97.335,97.255,97.295,1190600000.0
2008-01-24 12:38:00,97.295,97.32,97.265,97.315,584600000.0
2008-01-24 12:39:00,97.315,97.325,97.295,97.31,149700000.0
2008-01-24 12:40:00,97.31,97.345,97.27,97.295,358300000.0
2008-01-24 12:41:00,97.295,97.295,97.245,97.275,751599996.0
2008-01-24 12:42:00,97.265,97.335,97.265,97.275,587700006.0
2008-01-24 12:43:00,97.275,97.295,97.255,97.28,1042100004.0
2008-01-24 12:44:00,97.28,97.305,97.275,97.295,454800002.0
2008-01-24 12:45:00,97.295,97.335,97.265,97.335,745900003.0
2008-01-24 12:46:00,97.335,97.375,97.33,97.365,380000000.0
2008-01-24 12:47:00,97.365,97.37,97.325,97.335,1215100002.0
2008-01-24 12:48:00,97.33,97.34,97.31,97.315,828400000.0
2008-01-24 12:49:00,97.315,97.33,97.315,97.325,289600000.0
2008-01-24 12:50:00,97.325,97.325,97.305,97.315,548700002.0
2008-01-24 12:51:00,97.315,97.32,97.295,97.315,740800003.0
2008-01-24 12:52:00,97.32,97.335,97.305,97.315,723500004.0
2008-01-24 12:53:00,97.32,97.38,97.315,97.34,947600012.0
2008-01-24 12:54:00,97.34,97.35,97.315,97.345,602000002.0
2008-01-24 12:55:00,97.35,97.4,97.345,97.395,404800000.0
2008-01-24 12:56:00,97.39,97.4,97.36,97.385,626700003.0
2008-01-24 12:57:00,97.385,97.4,97.285,97.315,859899999.0
2008-01-24 12:58:00,97.315,97.43,97.29,97.38,745399999.0
2008-01-24 12:59:00,97.38,97.46,97.38,97.45,1120100000.0
2008-01-24 13:00:00,97.435,97.45,97.4,97.42,786200000.0
2008-01-24 13:01:00,97.43,97.43,97.37,97.395,562300000.0
2008-01-24 13:02:00,97.395,97.47,97.385,97.425,969899999.0
2008-01-24 13:03:00,97.44,97.525,97.425,97.505,1197600010.0
2008-01-24 13:04:00,97.505,97.58,97.505,97.505,1068000000.0
2008-01-24 13:05:00,97.505,97.53,97.48,97.485,1122100001.0
2008-01-24 13:06:00,97.49,97.64,97.485,97.615,681300003.0
2008-01-24 13:07:00,97.61,97.665,97.58,97.635,947300006.0
2008-01-24 13:08:00,97.635,97.67,97.615,97.655,903100000.0
2008-01-24 13:09:00,97.655,97.66,97.545,97.555,806300000.0
2008-01-24 13:10:00,97.55,97.57,97.515,97.56,621499996.0
2008-01-24 13:11:00,97.565,97.595,97.53,97.595,438000000.0
2008-01-24 13:12:00,97.595,97.675,97.585,97.65,592400001.0
2008-01-24 13:13:00,97.635,97.66,97.595,97.635,838000001.0
2008-01-24 13:14:00,97.635,97.655,97.615,97.635,561499999.0
2008-01-24 13:15:00,97.64,97.705,97.635,97.705,828600000.0
2008-01-24 13:16:00,97.705,97.775,97.665,97.735,775000001.0
2008-01-24 13:17:00,97.735,97.745,97.685,97.69,329000000.0
2008-01-24 13:18:00,97.68,97.72,97.68,97.7,710300001.0
2008-01-24 13:19:00,97.7,97.705,97.655,97.66,611100001.0
2008-01-24 13:20:00,97.66,97.705,97.66,97.665,481000000.0
2008-01-24 13:21:00,97.67,97.735,97.65,97.735,1181499999.0
2008-01-24 13:22:00,97.73,97.755,97.715,97.72,1043300000.0
2008-01-24 13:23:00,97.72,97.76,97.72,97.74,1332999998.0
2008-01-24 13:24:00,97.735,97.74,97.695,97.71,694999999.0
2008-01-24 13:25:00,97.71,97.75,97.7,97.715,917799999.0
2008-01-24 13:26:00,97.715,97.74,97.715,97.735,383500000.0
2008-01-24 13:27:00,97.735,97.775,97.73,97.765,583300000.0
2008-01-24 13:28:00,97.765,97.81,97.715,97.735,692100001.0
2008-01-24 13:29:00,97.74,97.785,97.725,97.78,737299996.0
2008-01-24 13:30:00,97.78,97.79,97.755,97.775,732600000.0
2008-01-24 13:31:00,97.78,97.81,97.765,97.785,800199998.0
2008-01-24 13:32:00,97.79,97.79,97.755,97.76,1195099993.0
2008-01-24 13:33:00,97.755,97.77,97.725,97.745,1609500004.0
2008-01-24 13:34:00,97.745,97.755,97.725,97.74,1389200001.0
2008-01-24 13:35:00,97.74,97.745,97.715,97.72,1289400001.0
2008-01-24 13:36:00,97.725,97.765,97.72,97.76,1358500005.0
2008-01-24 13:37:00,97.765,97.87,97.735,97.845,1248800002.0
2008-01-24 13:38:00,97.845,97.845,97.735,97.825,1512799996.0
2008-01-24 13:39:00,97.82,97.82,97.745,97.765,1505799998.0
2008-01-24 13:40:00,97.775,97.805,97.77,97.775,998300000.0
2008-01-24 13:41:00,97.775,97.815,97.775,97.815,988700001.0
2008-01-24 13:42:00,97.815,97.915,97.815,97.845,1246600000.0
2008-01-24 13:43:00,97.845,97.885,97.84,97.86,1512600008.0
2008-01-24 13:44:00,97.855,97.955,97.85,97.945,1351399995.0
2008-01-24 13:45:00,97.945,97.965,97.915,97.965,1479900001.0
2008-01-24 13:46:00,97.965,98.015,97.945,98.01,1291399999.0
2008-01-24 13:47:00,98.005,98.065,97.995,98.01,1711899999.0
2008-01-24 13:48:00,98.015,98.02,97.93,97.95,1470999997.0
2008-01-24 13:49:00,97.95,97.965,97.895,97.9,1484900001.0
2008-01-24 13:50:00,97.895,97.91,97.865,97.9,1845799979.0
2008-01-24 13:51:00,97.895,97.905,97.84,97.84,1574600011.0
2008-01-24 13:52:00,97.845,97.87,97.835,97.855,788999997.0
2008-01-24 13:53:00,97.855,97.87,97.84,97.855,838900000.0
2008-01-24 13:54:00,97.86,97.895,97.86,97.885,822000001.0
2008-01-24 13:55:00,97.885,97.925,97.875,97.915,1000499999.0
2008-01-24 13:56:00,97.905,97.945,97.895,97.94,1338199995.0
2008-01-24 13:57:00,97.945,97.955,97.89,97.915,1431100000.0
2008-01-24 13:58:00,97.92,97.955,97.9,97.92,792400000.0
2008-01-24 13:59:00,97.915,97.94,97.895,97.925,598700000.0
2008-01-24 14:00:00,97.925,97.98,97.925,97.965,289000000.0
2008-01-24 14:01:00,97.965,97.985,97.935,97.955,1200699997.0
2008-01-24 14:02:00,97.965,97.985,97.94,97.975,1011000005.0
2008-01-24 14:03:00,97.985,98.03,97.975,98.025,1370200003.0
2008-01-24 14:04:00,98.02,98.03,97.99,97.99,993000001.0
2008-01-24 14:05:00,97.99,98.005,97.975,97.99,622900000.0
2008-01-24 14:06:00,97.995,98.02,97.99,98.005,679900000.0
2008-01-24 14:07:00,98.005,98.03,97.995,98.02,1231300000.0
2008-01-24 14:08:00,98.02,98.065,98.02,98.02,1078600003.0
2008-01-24 14:09:00,98.025,98.055,98.015,98.015,1006000000.0
2008-01-24 14:10:00,98.015,98.035,98.015,98.015,918200001.0
2008-01-24 14:11:00,98.015,98.035,97.985,97.985,947699999.0
2008-01-24 14:12:00,97.99,98.005,97.96,97.99,1266900001.0
2008-01-24 14:13:00,97.99,97.995,97.975,97.98,1472200000.0
2008-01-24 14:14:00,97.975,97.98,97.915,97.945,1243699997.0
2008-01-24 14:15:00,97.945,98.005,97.935,97.935,1345600007.0
2008-01-24 14:16:00,97.94,97.94,97.905,97.925,1117899997.0
2008-01-24 14:17:00,97.925,97.925,97.865,97.875,1359299997.0
2008-01-24 14:18:00,97.875,97.885,97.855,97.86,1412100006.0
2008-01-24 14:19:00,97.865,97.885,97.84,97.84,1230900005.0
2008-01-24 14:20:00,97.835,97.855,97.795,97.805,1334700003.0
2008-01-24 14:21:00,97.81,97.845,97.775,97.815,1875600000.0
2008-01-24 14:22:00,97.815,97.855,97.795,97.805,1358900005.0
2008-01-24 14:23:00,97.805,97.825,97.79,97.805,1094799999.0
2008-01-24 14:24:00,97.805,97.815,97.795,97.81,783300009.0
2008-01-24 14:25:00,97.81,97.835,97.805,97.82,825000003.0
2008-01-24 14:26:00,97.81,97.835,97.805,97.83,745800004.0
2008-01-24 14:27:00,97.835,97.85,97.81,97.825,682600000.0
2008-01-24 14:28:00,97.825,97.83,97.81,97.81,487100000.0
2008-01-24 14:29:00,97.81,97.82,97.795,97.81,1126799999.0
2008-01-24 14:30:00,97.805,97.835,97.805,97.83,846400001.0
2008-01-24 14:31:00,97.825,97.835,97.81,97.815,560799994.0
2008-01-24 14:32:00,97.815,97.84,97.79,97.805,378999999.0
2008-01-24 14:33:00,97.805,97.845,97.795,97.845,878300002.0
2008-01-24 14:34:00,97.85,97.85,97.8,97.8,198800000.0
2008-01-24 14:35:00,97.81,97.81,97.775,97.81,861200005.0
2008-01-24 14:36:00,97.805,97.81,97.795,97.8,182300000.0
2008-01-24 14:37:00,97.8,97.825,97.79,97.815,614500000.0
2008-01-24 14:38:00,97.815,97.82,97.79,97.795,659200000.0
2008-01-24 14:39:00,97.795,97.805,97.79,97.8,196200000.0
2008-01-24 14:40:00,97.8,97.865,97.785,97.86,517899996.0
2008-01-24 14:41:00,97.865,97.89,97.845,97.87,334600000.0
2008-01-24 14:42:00,97.87,97.87,97.825,97.865,413199998.0
2008-01-24 14:43:00,97.855,97.9,97.835,97.9,478299999.0
2008-01-24 14:44:00,97.9,97.9,97.855,97.86,113200000.0
2008-01-24 14:45:00,97.86,97.89,97.855,97.885,228000000.0
2008-01-24 14:46:00,97.885,97.915,97.865,97.87,290400000.0
2008-01-24 14:47:00,97.87,97.875,97.825,97.84,924099999.0
2008-01-24 14:48:00,97.84,97.855,97.82,97.83,524499999.0
2008-01-24 14:49:00,97.825,97.84,97.805,97.83,538700000.0
2008-01-24 14:50:00,97.83,97.895,97.815,97.865,623300003.0
2008-01-24 14:51:00,97.87,97.905,97.865,97.9,683900000.0
2008-01-24 14:52:00,97.9,97.985,97.895,97.98,1259099996.0
2008-01-24 14:53:00,97.985,98.065,97.985,98.03,435600000.0
2008-01-24 14:54:00,98.03,98.045,97.985,98.015,721600002.0
2008-01-24 14:55:00,98.005,98.015,97.955,97.965,726800002.0
2008-01-24 14:56:00,97.965,97.965,97.9,97.925,1225000004.0
2008-01-24 14:57:00,97.925,97.95,97.905,97.925,1307900001.0
2008-01-24 14:58:00,97.925,97.93,97.875,97.88,1351099999.0
2008-01-24 14:59:00,97.895,97.895,97.86,97.86,1006199998.0
2008-01-24 15:00:00,97.865,97.87,97.84,97.865,595500000.0
2008-01-24 15:01:00,97.86,97.89,97.785,97.83,1267299995.0
2008-01-24 15:02:00,97.83,97.83,97.785,97.8,730800005.0
2008-01-24 15:03:00,97.8,97.83,97.76,97.82,781900003.0
2008-01-24 15:04:00,97.825,97.84,97.765,97.805,980900002.0
2008-01-24 15:05:00,97.805,97.85,97.775,97.8,615100001.0
2008-01-24 15:06:00,97.805,97.83,97.795,97.81,723400000.0
2008-01-24 15:07:00,97.81,97.815,97.775,97.81,1295500003.0
2008-01-24 15:08:00,97.805,97.805,97.76,97.775,1183900000.0
2008-01-24 15:09:00,97.78,97.8,97.76,97.795,865300000.0
2008-01-24 15:10:00,97.795,97.805,97.785,97.79,721700000.0
2008-01-24 15:11:00,97.79,97.835,97.775,97.825,827100002.0
2008-01-24 15:12:00,97.825,97.825,97.765,97.8,1277600006.0
2008-01-24 15:13:00,97.8,97.8,97.755,97.79,1217600002.0
2008-01-24 15:14:00,97.79,97.805,97.78,97.795,1695600000.0
2008-01-24 15:15:00,97.8,97.815,97.77,97.795,1271899992.0
2008-01-24 15:16:00,97.79,97.795,97.735,97.765,1269299998.0
2008-01-24 15:17:00,97.765,97.805,97.72,97.745,1328400001.0
2008-01-24 15:18:00,97.74,97.775,97.73,97.77,624800001.0
2008-01-24 15:19:00,97.77,97.785,97.745,97.745,582800000.0
2008-01-24 15:20:00,97.74,97.76,97.725,97.735,1176599997.0
2008-01-24 15:21:00,97.74,97.755,97.73,97.73,1137600000.0
2008-01-24 15:22:00,97.73,97.74,97.675,97.7,1135400010.0
2008-01-24 15:23:00,97.7,97.705,97.655,97.665,1164200002.0
2008-01-24 15:24:00,97.665,97.725,97.665,97.695,619500002.0
2008-01-24 15:25:00,97.695,97.71,97.665,97.67,744100001.0
2008-01-24 15:26:00,97.67,97.69,97.64,97.64,345700000.0
2008-01-24 15:27:00,97.64,97.64,97.585,97.605,826400002.0
2008-01-24 15:28:00,97.605,97.635,97.555,97.615,1131200003.0
2008-01-24 15:29:00,97.615,97.635,97.61,97.61,558400000.0
2008-01-24 15:30:00,97.61,97.69,97.555,97.64,616100000.0
2008-01-24 15:31:00,97.64,97.725,97.625,97.725,928699999.0
2008-01-24 15:32:00,97.725,97.75,97.705,97.75,689000000.0
2008-01-24 15:33:00,97.75,97.785,97.735,97.77,474699997.0
2008-01-24 15:34:00,97.775,97.79,97.75,97.775,615500000.0
2008-01-24 15:35:00,97.78,97.8,97.765,97.8,855900000.0
2008-01-24 15:36:00,97.8,97.805,97.785,97.8,237200000.0
2008-01-24 15:37:00,97.8,97.805,97.775,97.795,1079600001.0
2008-01-24 15:38:00,97.795,97.855,97.795,97.795,1300399995.0
2008-01-24 15:39:00,97.805,97.835,97.79,97.79,1051700004.0
2008-01-24 15:40:00,97.79,97.8,97.765,97.795,784100000.0
2008-01-24 15:41:00,97.795,97.795,97.75,97.75,641400000.0
2008-01-24 15:42:00,97.755,97.785,97.755,97.775,321199999.0
2008-01-24 15:43:00,97.78,97.8,97.765,97.785,314100000.0
2008-01-24 15:44:00,97.785,97.835,97.785,97.805,984899995.0
2008-01-24 15:45:00,97.805,97.81,97.765,97.79,868299999.0
2008-01-24 15:46:00,97.8,97.805,97.77,97.78,530000000.0
2008-01-24 15:47:00,97.775,97.785,97.75,97.755,661699999.0
2008-01-24 15:48:00,97.755,97.78,97.75,97.775,945000003.0
2008-01-24 15:49:00,97.775,97.775,97.735,97.76,469600000.0
2008-01-24 15:50:00,97.76,97.805,97.76,97.775,723999999.0
2008-01-24 15:51:00,97.78,97.785,97.695,97.71,1135199998.0
2008-01-24 15:52:00,97.7,97.715,97.675,97.695,1542099992.0
2008-01-24 15:53:00,97.705,97.715,97.665,97.665,627500001.0
2008-01-24 15:54:00,97.665,97.725,97.66,97.72,1100200000.0
2008-01-24 15:55:00,97.72,97.725,97.685,97.695,1068800004.0
2008-01-24 15:56:00,97.695,97.725,97.685,97.685,1071900000.0
2008-01-24 15:57:00,97.685,97.71,97.67,97.71,1464900007.0
2008-01-24 15:58:00,97.71,97.715,97.685,97.695,1333500001.0
2008-01-24 15:59:00,97.7,97.725,97.695,97.705,900600005.0
2008-01-24 16:00:00,97.705,97.735,97.7,97.73,850600002.0
2008-01-24 16:01:00,97.73,97.765,97.715,97.74,638100000.0
2008-01-24 16:02:00,97.74,97.745,97.695,97.695,1157800004.0
2008-01-24 16:03:00,97.695,97.725,97.675,97.695,1035800004.0
2008-01-24 16:04:00,97.69,97.72,97.665,97.71,1341400003.0
2008-01-24 16:05:00,97.71,97.745,97.705,97.715,1637300003.0
2008-01-24 16:06:00,97.705,97.735,97.7,97.725,1572600007.0
2008-01-24 16:07:00,97.725,97.755,97.71,97.725,1070300004.0
2008-01-24 16:08:00,97.725,97.745,97.705,97.73,737600003.0
2008-01-24 16:09:00,97.73,97.745,97.715,97.735,1160300002.0
2008-01-24 16:10:00,97.725,97.765,97.715,97.725,1046900006.0
2008-01-24 16:11:00,97.725,97.75,97.715,97.735,567000000.0
2008-01-24 16:12:00,97.74,97.785,97.725,97.78,649800000.0
2008-01-24 16:13:00,97.775,97.805,97.755,97.765,1232200012.0
2008-01-24 16:14:00,97.765,97.775,97.73,97.745,1228500002.0
2008-01-24 16:15:00,97.74,97.755,97.73,97.74,1079000005.0
2008-01-24 16:16:00,97.74,97.745,97.705,97.735,1492000006.0
2008-01-24 16:17:00,97.735,97.745,97.715,97.735,1563900001.0
2008-01-24 16:18:00,97.735,97.75,97.725,97.74,1415900002.0
2008-01-24 16:19:00,97.74,97.775,97.725,97.765,1266400001.0
2008-01-24 16:20:00,97.765,97.78,97.75,97.775,980500000.0
2008-01-24 16:21:00,97.775,97.775,97.755,97.76,1136000007.0
2008-01-24 16:22:00,97.755,97.785,97.735,97.75,1328900003.0
2008-01-24 16:23:00,97.75,97.795,97.735,97.795,1727800000.0
2008-01-24 16:24:00,97.79,97.82,97.775,97.815,1759800000.0
2008-01-24 16:25:00,97.825,97.875,97.82,97.855,1315400000.0
2008-01-24 16:26:00,97.825,97.865,97.815,97.865,1435700000.0
2008-01-24 16:27:00,97.865,97.89,97.855,97.885,1271700000.0
2008-01-24 16:28:00,97.88,97.935,97.87,97.89,1381600000.0
2008-01-24 16:29:00,97.89,97.915,97.87,97.895,1278400000.0
2008-01-24 16:30:00,97.895,97.955,97.885,97.945,1029000000.0
2008-01-24 16:31:00,97.945,97.955,97.875,97.905,1105000000.0
2008-01-24 16:32:00,97.905,97.935,97.875,97.925,925300000.0
2008-01-24 16:33:00,97.925,98.035,97.915,98.025,1190300000.0
2008-01-24 16:34:00,98.025,98.025,97.935,97.955,1149300000.0
2008-01-24 16:35:00,97.955,97.97,97.905,97.925,1049299999.0
2008-01-24 16:36:00,97.925,97.955,97.905,97.92,927000000.0
2008-01-24 16:37:00,97.915,97.925,97.865,97.88,1232300000.0
2008-01-24 16:38:00,97.885,97.975,97.865,97.965,1161800000.0
2008-01-24 16:39:00,97.965,97.985,97.955,97.97,1170800000.0
2008-01-24 16:40:00,97.945,97.955,97.905,97.935,1327699999.0
2008-01-24 16:41:00,97.935,97.995,97.935,97.98,1126799999.0
2008-01-24 16:42:00,97.98,98.065,97.965,98.035,1115800000.0
2008-01-24 16:43:00,98.035,98.075,98.03,98.035,1158400000.0
2008-01-24 16:44:00,98.035,98.095,98.035,98.085,1204100000.0
2008-01-24 16:45:00,98.07,98.1,98.015,98.03,1474499998.0
2008-01-24 16:46:00,98.025,98.03,97.98,98.02,1369500000.0
2008-01-24 16:47:00,98.02,98.095,98.005,98.055,1333600001.0
2008-01-24 16:48:00,98.055,98.095,98.045,98.055,1136300000.0
2008-01-24 16:49:00,98.055,98.055,98.02,98.035,1000599999.0
2008-01-24 16:50:00,98.035,98.065,98.025,98.03,1119200000.0
2008-01-24 16:51:00,98.03,98.115,98.015,98.095,1189100001.0
2008-01-24 16:52:00,98.095,98.115,98.025,98.045,1267200000.0
2008-01-24 16:53:00,98.045,98.1,98.035,98.1,1258900000.0
2008-01-24 16:54:00,98.1,98.12,98.075,98.095,1048200000.0
2008-01-24 16:55:00,98.095,98.125,98.035,98.05,719300000.0
2008-01-24 16:56:00,98.045,98.11,98.045,98.065,1095500000.0
2008-01-24 16:57:00,98.075,98.1,98.04,98.045,567800000.0
2008-01-24 16:58:00,98.045,98.08,98.005,98.05,994900000.0
2008-01-24 16:59:00,98.05,98.095,98.005,98.05,284000000.0
2008-01-24 17:00:00,98.055,98.055,97.975,98.035,523600000.0
2008-01-24 17:01:00,98.035,98.05,97.995,98.02,474100000.0
2008-01-24 17:02:00,98.02,98.095,98.005,98.085,903600001.0
2008-01-24 17:03:00,98.095,98.195,98.08,98.195,887200000.0
2008-01-24 17:04:00,98.195,98.195,98.135,98.145,1283700000.0
2008-01-24 17:05:00,98.14,98.155,98.105,98.115,1255700001.0
2008-01-24 17:06:00,98.11,98.16,98.105,98.135,899500000.0
2008-01-24 17:07:00,98.135,98.15,98.105,98.135,605300000.0
2008-01-24 17:08:00,98.135,98.15,98.115,98.14,837000000.0
2008-01-24 17:09:00,98.145,98.145,98.095,98.115,657600000.0
2008-01-24 17:10:00,98.125,98.2,98.12,98.155,442600000.0
2008-01-24 17:11:00,98.145,98.19,98.135,98.18,643200000.0
2008-01-24 17:12:00,98.175,98.175,98.085,98.1,975500000.0
2008-01-24 17:13:00,98.1,98.125,98.055,98.08,225000001.0
2008-01-24 17:14:00,98.075,98.085,97.995,98.02,605299999.0
2008-01-24 17:15:00,98.015,98.035,97.985,98.025,940400002.0
2008-01-24 17:16:00,98.025,98.095,98.015,98.085,1036199999.0
2008-01-24 17:17:00,98.085,98.115,98.085,98.085,914000000.0
2008-01-24 17:18:00,98.085,98.095,98.075,98.075,682400000.0
2008-01-24 17:19:00,98.075,98.095,98.045,98.065,905300000.0
2008-01-24 17:20:00,98.065,98.075,97.99,97.995,1025099997.0
2008-01-24 17:21:00,97.985,98.005,97.935,97.955,1230699994.0
2008-01-24 17:22:00,97.955,97.975,97.905,97.975,1049000000.0
2008-01-24 17:23:00,97.965,98.045,97.955,98.015,918499998.0
2008-01-24 17:24:00,98.015,98.06,98.005,98.03,620600000.0
2008-01-24 17:25:00,98.025,98.095,98.025,98.08,497200000.0
2008-01-24 17:26:00,98.085,98.105,98.02,98.045,456699997.0
2008-01-24 17:27:00,98.045,98.055,97.995,98.04,470400000.0
2008-01-24 17:28:00,98.045,98.085,98.015,98.045,846000000.0
2008-01-24 17:29:00,98.055,98.07,98.02,98.035,321300002.0
2008-01-24 17:30:00,98.03,98.05,97.96,97.965,441100000.0
2008-01-24 17:31:00,97.97,98.03,97.945,98.03,435700000.0
2008-01-24 17:32:00,98.03,98.03,97.905,97.955,736899999.0
2008-01-24 17:33:00,97.955,97.97,97.905,97.94,496000000.0
2008-01-24 17:34:00,97.945,97.99,97.915,97.945,385900000.0
2008-01-24 17:35:00,97.935,97.995,97.935,97.98,68500000.0
2008-01-24 17:36:00,97.985,98.015,97.96,98.015,90600000.0
2008-01-24 17:37:00,98.02,98.035,97.995,98.035,70900000.0
2008-01-24 17:38:00,98.025,98.065,98.005,98.02,609000000.0
2008-01-24 17:39:00,98.02,98.05,97.975,98.03,449500000.0
2008-01-24 17:40:00,98.03,98.055,97.995,98.025,439600000.0
2008-01-24 17:41:00,98.025,98.035,97.94,97.985,226300000.0
2008-01-24 17:42:00,97.985,98.035,97.975,98.005,236400000.0
2008-01-24 17:43:00,98.005,98.04,97.975,97.985,354600000.0
2008-01-24 17:44:00,97.985,98.045,97.98,97.985,244200000.0
2008-01-24 17:45:00,97.985,98.015,97.965,98.015,390700000.0
2008-01-24 17:46:00,98.015,98.03,97.975,98.0,207900000.0
2008-01-24 17:47:00,98.0,98.01,97.97,97.995,320900000.0
2008-01-24 17:48:00,97.995,98.005,97.935,97.99,634600000.0
2008-01-24 17:49:00,97.99,98.045,97.985,98.02,720300000.0
2008-01-24 17:50:00,98.015,98.045,97.975,98.025,907800000.0
2008-01-24 17:51:00,98.02,98.035,98.005,98.015,774400000.0
2008-01-24 17:52:00,98.015,98.06,98.005,98.04,671500000.0
2008-01-24 17:53:00,98.04,98.05,97.99,98.005,189700000.0
2008-01-24 17:54:00,98.01,98.045,97.995,98.025,460399998.0
2008-01-24 17:55:00,98.025,98.065,98.025,98.05,522600000.0
2008-01-24 17:56:00,98.055,98.06,98.015,98.025,826400000.0
2008-01-24 17:57:00,98.02,98.025,97.975,98.0,1238800000.0
2008-01-24 17:58:00,98.005,98.045,97.985,98.04,1203600003.0
2008-01-24 17:59:00,98.04,98.04,97.985,98.01,1218800000.0
2008-01-24 18:00:00,98.005,98.045,97.975,97.98,1186100000.0
2008-01-24 18:01:00,97.98,97.99,97.96,97.96,1194300000.0
2008-01-24 18:02:00,97.96,97.975,97.94,97.95,1033400000.0
2008-01-24 18:03:00,97.95,97.98,97.935,97.965,406700000.0
2008-01-24 18:04:00,97.965,97.98,97.945,97.955,1122000000.0
2008-01-24 18:05:00,97.95,97.97,97.945,97.965,262300000.0
2008-01-24 18:06:00,97.96,97.975,97.935,97.97,218500000.0
2008-01-24 18:07:00,97.965,97.985,97.945,97.96,633800000.0
2008-01-24 18:08:00,97.965,97.965,97.925,97.95,485400000.0
2008-01-24 18:09:00,97.95,97.955,97.93,97.955,221900000.0
2008-01-24 18:10:00,97.955,97.965,97.95,97.95,482200000.0
2008-01-24 18:11:00,97.95,97.99,97.935,97.975,581700000.0
2008-01-24 18:12:00,97.975,98.02,97.97,98.02,627500000.0
2008-01-24 18:13:00,98.02,98.075,98.015,98.075,600300000.0
2008-01-24 18:14:00,98.075,98.075,98.035,98.065,950600000.0
2008-01-24 18:15:00,98.055,98.075,98.04,98.04,968400000.0
2008-01-24 18:16:00,98.025,98.05,97.995,98.035,775800000.0
2008-01-24 18:17:00,98.035,98.045,98.01,98.04,591100000.0
2008-01-24 18:18:00,98.035,98.055,98.025,98.04,311100000.0
2008-01-24 18:19:00,98.04,98.045,98.005,98.02,1099800000.0
2008-01-24 18:20:00,98.02,98.035,97.995,98.015,1041400000.0
2008-01-24 18:21:00,98.015,98.045,97.97,97.98,1027799999.0
2008-01-24 18:22:00,97.985,98.05,97.985,98.03,785000000.0
2008-01-24 18:23:00,98.03,98.035,98.005,98.02,1073099999.0
2008-01-24 18:24:00,98.02,98.025,97.99,98.0,633700000.0
2008-01-24 18:25:00,98.005,98.07,97.995,98.06,921000000.0
2008-01-24 18:26:00,98.06,98.105,98.06,98.09,1455400001.0
2008-01-24 18:27:00,98.09,98.185,98.085,98.175,1162600000.0
2008-01-24 18:28:00,98.165,98.175,98.135,98.135,1204300000.0
2008-01-24 18:29:00,98.135,98.15,98.125,98.145,1251000000.0
2008-01-24 18:30:00,98.145,98.16,98.13,98.14,1288700000.0
2008-01-24 18:31:00,98.14,98.14,98.085,98.105,1280500000.0
2008-01-24 18:32:00,98.105,98.11,98.055,98.11,1277699999.0
2008-01-24 18:33:00,98.11,98.135,98.095,98.125,1217800000.0
2008-01-24 18:34:00,98.12,98.145,98.095,98.125,1132000000.0
2008-01-24 18:35:00,98.125,98.135,98.095,98.125,1202599999.0
2008-01-24 18:36:00,98.115,98.145,98.115,98.135,1321300000.0
2008-01-24 18:37:00,98.135,98.14,98.105,98.12,1458500000.0
2008-01-24 18:38:00,98.115,98.135,98.1,98.11,1314100000.0
2008-01-24 18:39:00,98.115,98.13,98.095,98.13,1193100000.0
2008-01-24 18:40:00,98.13,98.145,98.115,98.125,1344100000.0
2008-01-24 18:41:00,98.13,98.145,98.12,98.145,1575900000.0
2008-01-24 18:42:00,98.145,98.165,98.135,98.155,893700000.0
2008-01-24 18:43:00,98.155,98.175,98.125,98.14,1257000000.0
2008-01-24 18:44:00,98.14,98.155,98.085,98.1,1516700000.0
2008-01-24 18:45:00,98.1,98.125,98.095,98.11,1535200000.0
2008-01-24 18:46:00,98.11,98.155,98.105,98.15,1232900000.0
2008-01-24 18:47:00,98.15,98.175,98.12,98.14,1417300002.0
2008-01-24 18:48:00,98.145,98.145,98.115,98.125,1228400000.0
2008-01-24 18:49:00,98.125,98.135,98.065,98.075,1101100000.0
2008-01-24 18:50:00,98.07,98.14,98.07,98.115,1471099999.0
2008-01-24 18:51:00,98.115,98.185,98.115,98.185,1231100000.0
2008-01-24 18:52:00,98.185,98.185,98.125,98.135,1347500003.0
2008-01-24 18:53:00,98.14,98.175,98.135,98.145,992600000.0
2008-01-24 18:54:00,98.145,98.155,98.105,98.11,1016000000.0
2008-01-24 18:55:00,98.11,98.12,98.085,98.105,1115900000.0
2008-01-24 18:56:00,98.1,98.11,98.085,98.105,1348700000.0
2008-01-24 18:57:00,98.105,98.12,98.085,98.105,1147100000.0
2008-01-24 18:58:00,98.105,98.145,98.095,98.13,1258100000.0
2008-01-24 18:59:00,98.13,98.14,98.115,98.125,1254400000.0
2008-01-24 19:00:00,98.125,98.15,98.095,98.11,1392000000.0
2008-01-24 19:01:00,98.11,98.145,98.095,98.105,900499998.0
2008-01-24 19:02:00,98.105,98.135,98.09,98.13,949799999.0
2008-01-24 19:03:00,98.13,98.155,98.115,98.155,967000001.0
2008-01-24 19:04:00,98.155,98.165,98.125,98.125,1143300000.0
2008-01-24 19:05:00,98.125,98.14,98.12,98.14,742700000.0
2008-01-24 19:06:00,98.14,98.16,98.115,98.155,859900000.0
2008-01-24 19:07:00,98.16,98.175,98.145,98.155,796799999.0
2008-01-24 19:08:00,98.165,98.185,98.155,98.17,824100001.0
2008-01-24 19:09:00,98.17,98.175,98.15,98.165,803800002.0
2008-01-24 19:10:00,98.165,98.185,98.165,98.165,812500000.0
2008-01-24 19:11:00,98.17,98.17,98.145,98.15,531200000.0
2008-01-24 19:12:00,98.15,98.155,98.115,98.155,880900000.0
2008-01-24 19:13:00,98.15,98.165,98.14,98.145,796100000.0
2008-01-24 19:14:00,98.145,98.145,98.115,98.125,1040400002.0
2008-01-24 19:15:00,98.125,98.175,98.125,98.145,899100001.0
2008-01-24 19:16:00,98.145,98.165,98.135,98.155,1053900000.0
2008-01-24 19:17:00,98.155,98.17,98.15,98.155,491700000.0
2008-01-24 19:18:00,98.155,98.155,98.115,98.135,1039800000.0
2008-01-24 19:19:00,98.135,98.175,98.13,98.16,1135400000.0
2008-01-24 19:20:00,98.16,98.18,98.15,98.175,1006800000.0
2008-01-24 19:21:00,98.17,98.185,98.15,98.17,780300000.0
2008-01-24 19:22:00,98.17,98.19,98.15,98.185,1070600000.0
2008-01-24 19:23:00,98.185,98.205,98.175,98.19,964800000.0
2008-01-24 19:24:00,98.19,98.195,98.15,98.15,892000000.0
2008-01-24 19:25:00,98.155,98.155,98.125,98.125,787600000.0
2008-01-24 19:26:00,98.125,98.125,98.075,98.075,1041400000.0
2008-01-24 19:27:00,98.075,98.115,98.055,98.065,1165100000.0
2008-01-24 19:28:00,98.07,98.11,98.07,98.085,1101100000.0
2008-01-24 19:29:00,98.085,98.11,98.075,98.105,629500000.0
2008-01-24 19:30:00,98.105,98.125,98.095,98.125,1032399998.0
2008-01-24 19:31:00,98.125,98.155,98.105,98.13,903100001.0
2008-01-24 19:32:00,98.135,98.145,98.11,98.125,590500000.0
2008-01-24 19:33:00,98.125,98.14,98.115,98.12,586100000.0
2008-01-24 19:34:00,98.12,98.145,98.115,98.135,819099998.0
2008-01-24 19:35:00,98.13,98.14,98.105,98.105,555600000.0
2008-01-24 19:36:00,98.105,98.11,98.07,98.085,965700001.0
2008-01-24 19:37:00,98.085,98.105,98.065,98.09,989900003.0
2008-01-24 19:38:00,98.085,98.13,98.085,98.115,940700002.0
2008-01-24 19:39:00,98.115,98.155,98.095,98.145,1230800001.0
2008-01-24 19:40:00,98.15,98.155,98.12,98.145,1047600001.0
2008-01-24 19:41:00,98.145,98.17,98.145,98.15,714200000.0
2008-01-24 19:42:00,98.15,98.165,98.15,98.165,626100000.0
2008-01-24 19:43:00,98.165,98.175,98.135,98.165,1063500000.0
2008-01-24 19:44:00,98.175,98.175,98.155,98.155,806700000.0
2008-01-24 19:45:00,98.155,98.175,98.145,98.165,833600000.0
2008-01-24 19:46:00,98.165,98.17,98.145,98.145,1229100002.0
2008-01-24 19:47:00,98.145,98.185,98.145,98.185,718200000.0
2008-01-24 19:48:00,98.185,98.19,98.175,98.19,981299999.0
2008-01-24 19:49:00,98.19,98.205,98.175,98.195,728100004.0
2008-01-24 19:50:00,98.2,98.2,98.175,98.18,756999999.0
2008-01-24 19:51:00,98.18,98.2,98.165,98.195,810500000.0
2008-01-24 19:52:00,98.2,98.22,98.175,98.2,757000000.0
2008-01-24 19:53:00,98.2,98.225,98.19,98.195,905900000.0
2008-01-24 19:54:00,98.2,98.2,98.175,98.185,746699999.0
2008-01-24 19:55:00,98.185,98.225,98.185,98.215,540600000.0
2008-01-24 19:56:00,98.225,98.235,98.21,98.225,845699999.0
2008-01-24 19:57:00,98.225,98.235,98.215,98.23,886600001.0
2008-01-24 19:58:00,98.235,98.255,98.15,98.15,1250099999.0
2008-01-24 19:59:00,98.15,98.175,98.12,98.13,1162500000.0
2008-01-24 20:00:00,98.13,98.155,98.105,98.14,1209200000.0
2008-01-24 20:01:00,98.155,98.185,98.145,98.155,880200000.0
2008-01-24 20:02:00,98.155,98.175,98.145,98.155,865200000.0
2008-01-24 20:03:00,98.155,98.175,98.14,98.165,849900000.0
2008-01-24 20:04:00,98.165,98.195,98.145,98.185,819799999.0
2008-01-24 20:05:00,98.185,98.195,98.135,98.165,675899997.0
2008-01-24 20:06:00,98.165,98.17,98.135,98.15,616199999.0
2008-01-24 20:07:00,98.15,98.185,98.145,98.185,248800000.0
2008-01-24 20:08:00,98.175,98.19,98.115,98.125,191300000.0
2008-01-24 20:09:00,98.125,98.15,98.095,98.14,569199999.0
2008-01-24 20:10:00,98.135,98.165,98.135,98.155,337900000.0
2008-01-24 20:11:00,98.155,98.19,98.145,98.185,402500002.0
2008-01-24 20:12:00,98.185,98.235,98.185,98.23,935200000.0
2008-01-24 20:13:00,98.23,98.245,98.195,98.21,129100000.0
2008-01-24 20:14:00,98.205,98.23,98.2,98.22,386800000.0
2008-01-24 20:15:00,98.22,98.235,98.21,98.22,551100000.0
2008-01-24 20:16:00,98.22,98.23,98.2,98.21,725299998.0
2008-01-24 20:17:00,98.21,98.23,98.2,98.205,562400000.0
2008-01-24 20:18:00,98.205,98.255,98.195,98.24,497300000.0
2008-01-24 20:19:00,98.24,98.245,98.215,98.23,454200000.0
2008-01-24 20:20:00,98.23,98.23,98.195,98.21,630400000.0
2008-01-24 20:21:00,98.21,98.22,98.195,98.21,785499997.0
2008-01-24 20:22:00,98.21,98.245,98.205,98.245,714699996.0
2008-01-24 20:23:00,98.245,98.245,98.205,98.235,627299998.0
2008-01-24 20:24:00,98.235,98.235,98.195,98.2,374699999.0
2008-01-24 20:25:00,98.2,98.215,98.2,98.21,164500000.0
2008-01-24 20:26:00,98.21,98.215,98.2,98.2,260000000.0
2008-01-24 20:27:00,98.2,98.22,98.2,98.205,206200000.0
2008-01-24 20:28:00,98.205,98.215,98.195,98.21,272999999.0
2008-01-24 20:29:00,98.215,98.215,98.19,98.2,261000000.0
2008-01-24 20:30:00,98.195,98.215,98.17,98.175,361000000.0
2008-01-24 20:31:00,98.175,98.23,98.175,98.23,287300000.0
2008-01-24 20:32:00,98.22,98.235,98.22,98.23,263800000.0
2008-01-24 20:33:00,98.23,98.255,98.22,98.25,287600000.0
2008-01-24 20:34:00,98.25,98.25,98.225,98.235,279900000.0
2008-01-24 20:35:00,98.225,98.265,98.22,98.26,67300000.0
2008-01-24 20:36:00,98.26,98.29,98.245,98.275,493699999.0
2008-01-24 20:37:00,98.275,98.285,98.25,98.255,419200000.0
2008-01-24 20:38:00,98.245,98.26,98.185,98.185,763599998.0
2008-01-24 20:39:00,98.185,98.225,98.185,98.215,164700000.0
2008-01-24 20:40:00,98.215,98.265,98.215,98.265,396600002.0
2008-01-24 20:41:00,98.265,98.27,98.235,98.255,853300000.0
2008-01-24 20:42:00,98.26,98.265,98.225,98.265,855299999.0
2008-01-24 20:43:00,98.265,98.315,98.26,98.29,605600000.0
2008-01-24 20:44:00,98.3,98.315,98.29,98.3,651300000.0
2008-01-24 20:45:00,98.305,98.325,98.3,98.315,558700000.0
2008-01-24 20:46:00,98.315,98.335,98.305,98.315,518600000.0
2008-01-24 20:47:00,98.315,98.315,98.29,98.29,626200000.0
2008-01-24 20:48:00,98.29,98.295,98.265,98.28,755200000.0
2008-01-24 20:49:00,98.285,98.365,98.285,98.325,806700000.0
2008-01-24 20:50:00,98.325,98.335,98.28,98.325,427200000.0
2008-01-24 20:51:00,98.325,98.355,98.32,98.34,417900000.0
2008-01-24 20:52:00,98.34,98.375,98.33,98.36,620300000.0
2008-01-24 20:53:00,98.36,98.385,98.34,98.345,370600000.0
2008-01-24 20:54:00,98.335,98.34,98.275,98.32,1131700000.0
2008-01-24 20:55:00,98.305,98.32,98.265,98.285,1137700002.0
2008-01-24 20:56:00,98.295,98.395,98.285,98.345,321600000.0
2008-01-24 20:57:00,98.345,98.35,98.315,98.33,560400000.0
2008-01-24 20:58:00,98.33,98.36,98.32,98.32,334200000.0
2008-01-24 20:59:00,98.32,98.33,98.305,98.325,330700000.0
2008-01-24 21:00:00,98.325,98.4,98.32,98.39,833099999.0
2008-01-24 21:01:00,98.385,98.39,98.345,98.345,714700000.0
2008-01-24 21:02:00,98.36,98.36,98.325,98.345,461600000.0
2008-01-24 21:03:00,98.35,98.37,98.335,98.37,801400000.0
2008-01-24 21:04:00,98.37,98.405,98.365,98.4,350400000.0
2008-01-24 21:05:00,98.395,98.42,98.375,98.395,672200001.0
2008-01-24 21:06:00,98.405,98.43,98.385,98.415,283900000.0
2008-01-24 21:07:00,98.425,98.47,98.405,98.465,623000000.0
2008-01-24 21:08:00,98.46,98.51,98.445,98.48,694700000.0
2008-01-24 21:09:00,98.48,98.505,98.465,98.475,342400000.0
2008-01-24 21:10:00,98.475,98.475,98.43,98.45,748200000.0
2008-01-24 21:11:00,98.45,98.465,98.435,98.435,772900000.0
2008-01-24 21:12:00,98.43,98.435,98.39,98.395,873200000.0
2008-01-24 21:13:00,98.395,98.405,98.375,98.395,543100000.0
2008-01-24 21:14:00,98.39,98.41,98.38,98.4,403400000.0
2008-01-24 21:15:00,98.4,98.405,98.365,98.395,441100000.0
2008-01-24 21:16:00,98.4,98.415,98.385,98.41,520600000.0
2008-01-24 21:17:00,98.41,98.445,98.41,98.435,409100000.0
2008-01-24 21:18:00,98.435,98.445,98.415,98.43,595900000.0
2008-01-24 21:19:00,98.425,98.43,98.385,98.41,714900001.0
2008-01-24 21:20:00,98.415,98.42,98.405,98.41,341500000.0
2008-01-24 21:21:00,98.41,98.44,98.405,98.44,488700000.0
2008-01-24 21:22:00,98.44,98.475,98.435,98.45,588000000.0
2008-01-24 21:23:00,98.46,98.505,98.45,98.485,527500001.0
2008-01-24 21:24:00,98.485,98.525,98.465,98.515,547800000.0
2008-01-24 21:25:00,98.5,98.515,98.425,98.435,467500000.0
2008-01-24 21:26:00,98.435,98.475,98.425,98.44,612900000.0
2008-01-24 21:27:00,98.445,98.445,98.425,98.43,346900001.0
2008-01-24 21:28:00,98.43,98.445,98.415,98.43,673600000.0
2008-01-24 21:29:00,98.43,98.47,98.425,98.455,458000000.0
2008-01-24 21:30:00,98.455,98.485,98.415,98.42,516600000.0
2008-01-24 21:31:00,98.42,98.45,98.38,98.445,1010000001.0
2008-01-24 21:32:00,98.445,98.445,98.405,98.415,677500002.0
2008-01-24 21:33:00,98.425,98.435,98.41,98.41,418900002.0
2008-01-24 21:34:00,98.41,98.44,98.385,98.385,472300000.0
2008-01-24 21:35:00,98.385,98.405,98.385,98.395,564000005.0
2008-01-24 21:36:00,98.395,98.415,98.365,98.385,409300001.0
2008-01-24 21:37:00,98.395,98.415,98.385,98.385,751700002.0
2008-01-24 21:38:00,98.395,98.395,98.345,98.345,902600005.0
2008-01-24 21:39:00,98.355,98.455,98.355,98.43,1142600000.0
2008-01-24 21:40:00,98.43,98.435,98.355,98.39,1177700001.0
2008-01-24 21:41:00,98.395,98.415,98.375,98.385,894400000.0
2008-01-24 21:42:00,98.375,98.415,98.365,98.4,1098300000.0
2008-01-24 21:43:00,98.4,98.445,98.375,98.41,1059400000.0
2008-01-24 21:44:00,98.41,98.435,98.395,98.405,1184900001.0
2008-01-24 21:45:00,98.415,98.435,98.395,98.405,1015999996.0
2008-01-24 21:46:00,98.405,98.43,98.395,98.415,537600000.0
2008-01-24 21:47:00,98.415,98.415,98.38,98.38,697800002.0
2008-01-24 21:48:00,98.38,98.395,98.315,98.395,1450300004.0
2008-01-24 21:49:00,98.395,98.425,98.355,98.365,939700000.0
2008-01-24 21:50:00,98.355,98.395,98.355,98.385,737500000.0
2008-01-24 21:51:00,98.41,98.41,98.37,98.385,626300001.0
2008-01-24 21:52:00,98.385,98.385,98.36,98.385,769400000.0
2008-01-24 21:53:00,98.38,98.385,98.355,98.365,654800000.0
2008-01-24 21:54:00,98.365,98.375,98.345,98.355,950600000.0
2008-01-24 21:55:00,98.345,98.37,98.325,98.345,983800001.0
2008-01-24 21:56:00,98.345,98.345,98.305,98.315,760000000.0
2008-01-24 21:57:00,98.315,98.325,98.255,98.265,893700000.0
2008-01-24 21:58:00,98.255,98.295,98.245,98.29,1169200000.0
2008-01-24 21:59:00,98.295,98.305,98.26,98.265,962200000.0
2008-01-24 22:00:00,98.26,98.275,98.215,98.215,942500001.0
2008-01-24 22:01:00,98.23,98.265,98.22,98.255,832000000.0
2008-01-24 22:02:00,98.255,98.28,98.235,98.265,751300000.0
2008-01-24 22:03:00,98.265,98.275,98.255,98.275,731000000.0
2008-01-24 22:04:00,98.275,98.28,98.235,98.265,759500000.0
2008-01-24 22:05:00,98.265,98.28,98.245,98.275,518500000.0
2008-01-24 22:06:00,98.275,98.3,98.265,98.295,475400000.0
2008-01-24 22:07:00,98.285,98.295,98.275,98.28,374700000.0
2008-01-24 22:08:00,98.28,98.295,98.27,98.275,629700000.0
2008-01-24 22:09:00,98.285,98.285,98.25,98.275,620800000.0
2008-01-24 22:10:00,98.275,98.29,98.245,98.29,802400000.0
2008-01-24 22:11:00,98.29,98.3,98.235,98.245,854100003.0
2008-01-24 22:12:00,98.245,98.275,98.225,98.26,758100003.0
2008-01-24 22:13:00,98.26,98.265,98.235,98.265,313100000.0
2008-01-24 22:14:00,98.245,98.265,98.235,98.255,522000000.0
2008-01-24 22:15:00,98.255,98.255,98.225,98.23,356800000.0
2008-01-24 22:16:00,98.23,98.235,98.205,98.22,461900000.0
2008-01-24 22:17:00,98.225,98.27,98.205,98.235,836000001.0
2008-01-24 22:18:00,98.235,98.26,98.235,98.26,594000004.0
2008-01-24 22:19:00,98.26,98.295,98.245,98.275,704800000.0
2008-01-24 22:20:00,98.275,98.295,98.275,98.29,374400000.0
2008-01-24 22:21:00,98.29,98.31,98.285,98.305,444600000.0
2008-01-24 22:22:00,98.305,98.305,98.275,98.29,540500000.0
2008-01-24 22:23:00,98.275,98.31,98.275,98.305,411800000.0
2008-01-24 22:24:00,98.305,98.31,98.275,98.295,569500000.0
2008-01-24 22:25:00,98.295,98.305,98.255,98.255,624700000.0
2008-01-24 22:26:00,98.255,98.275,98.25,98.275,784700000.0
2008-01-24 22:27:00,98.275,98.285,98.245,98.25,801600000.0
2008-01-24 22:28:00,98.25,98.255,98.23,98.25,647300000.0
2008-01-24 22:29:00,98.25,98.275,98.25,98.255,424800000.0
2008-01-24 22:30:00,98.255,98.295,98.255,98.275,512700000.0
2008-01-24 22:31:00,98.275,98.28,98.225,98.245,495800000.0
2008-01-24 22:32:00,98.24,98.265,98.24,98.265,221900000.0
2008-01-24 22:33:00,98.265,98.28,98.26,98.275,214400000.0
2008-01-24 22:34:00,98.275,98.3,98.27,98.285,361700000.0
2008-01-24 22:35:00,98.285,98.285,98.27,98.27,114000000.0
2008-01-24 22:36:00,98.27,98.305,98.27,98.285,353700000.0
2008-01-24 22:37:00,98.285,98.295,98.265,98.275,769200000.0
2008-01-24 22:38:00,98.275,98.305,98.265,98.28,521500000.0
2008-01-24 22:39:00,98.28,98.305,98.265,98.285,749100000.0
2008-01-24 22:40:00,98.28,98.345,98.275,98.345,498400000.0
2008-01-24 22:41:00,98.345,98.365,98.32,98.33,895700001.0
2008-01-24 22:42:00,98.335,98.345,98.315,98.345,733300000.0
2008-01-24 22:43:00,98.345,98.355,98.325,98.355,645600000.0
2008-01-24 22:44:00,98.35,98.37,98.345,98.37,490800000.0
2008-01-24 22:45:00,98.37,98.385,98.35,98.36,707200000.0
2008-01-24 22:46:00,98.36,98.37,98.335,98.345,436200000.0
2008-01-24 22:47:00,98.345,98.365,98.345,98.36,452700000.0
2008-01-24 22:48:00,98.36,98.36,98.315,98.33,520200000.0
2008-01-24 22:49:00,98.33,98.385,98.33,98.365,632900001.0
2008-01-24 22:50:00,98.36,98.385,98.36,98.375,391300000.0
2008-01-24 22:51:00,98.375,98.395,98.375,98.395,661200000.0
2008-01-24 22:52:00,98.395,98.395,98.36,98.375,406000000.0
2008-01-24 22:53:00,98.365,98.39,98.345,98.385,794300004.0
2008-01-24 22:54:00,98.385,98.415,98.385,98.415,754400004.0
2008-01-24 22:55:00,98.415,98.415,98.395,98.41,188000000.0
2008-01-24 22:56:00,98.41,98.425,98.4,98.41,165000000.0
2008-01-24 22:57:00,98.41,98.41,98.38,98.395,464800000.0
2008-01-24 22:58:00,98.395,98.395,98.38,98.38,315200000.0
2008-01-24 22:59:00,98.38,98.395,98.365,98.37,837399999.0
2008-01-24 23:00:00,98.375,98.38,98.36,98.365,650800000.0
2008-01-24 23:01:00,98.365,98.385,98.365,98.365,453700000.0
2008-01-24 23:02:00,98.365,98.39,98.365,98.37,558200000.0
2008-01-24 23:03:00,98.375,98.375,98.335,98.35,414000000.0
2008-01-24 23:04:00,98.35,98.365,98.34,98.345,596300000.0
2008-01-24 23:05:00,98.355,98.365,98.34,98.35,423300000.0
2008-01-24 23:06:00,98.35,98.39,98.35,98.38,392800000.0
2008-01-24 23:07:00,98.38,98.38,98.355,98.37,389900000.0
2008-01-24 23:08:00,98.37,98.385,98.365,98.365,452800000.0
2008-01-24 23:09:00,98.365,98.405,98.36,98.405,417900000.0
2008-01-24 23:10:00,98.405,98.43,98.405,98.425,263800000.0
2008-01-24 23:11:00,98.425,98.425,98.415,98.415,64800000.0
2008-01-24 23:12:00,98.415,98.415,98.38,98.395,240000000.0
2008-01-24 23:13:00,98.39,98.405,98.375,98.38,389100000.0
2008-01-24 23:14:00,98.38,98.38,98.365,98.37,618400000.0
2008-01-24 23:15:00,98.37,98.37,98.345,98.35,292200001.0
2008-01-24 23:16:00,98.355,98.405,98.355,98.365,685300000.0
2008-01-24 23:17:00,98.365,98.4,98.355,98.38,541399998.0
2008-01-24 23:18:00,98.385,98.405,98.375,98.395,753399997.0
2008-01-24 23:19:00,98.4,98.405,98.385,98.4,435500000.0
2008-01-24 23:20:00,98.4,98.435,98.4,98.415,415100000.0
2008-01-24 23:21:00,98.415,98.43,98.395,98.43,540700000.0
2008-01-24 23:22:00,98.43,98.525,98.43,98.47,992600000.0
2008-01-24 23:23:00,98.47,98.485,98.465,98.475,785100000.0
2008-01-24 23:24:00,98.475,98.475,98.435,98.465,725700000.0
2008-01-24 23:25:00,98.465,98.465,98.445,98.455,569400000.0
2008-01-24 23:26:00,98.455,98.59,98.455,98.545,1064200000.0
2008-01-24 23:27:00,98.545,98.55,98.51,98.535,849700000.0
2008-01-24 23:28:00,98.535,98.575,98.525,98.565,857400001.0
2008-01-24 23:29:00,98.565,98.565,98.525,98.54,458400000.0
2008-01-24 23:30:00,98.545,98.55,98.505,98.535,836100000.0
2008-01-24 23:31:00,98.535,98.56,98.525,98.54,683800001.0
2008-01-24 23:32:00,98.535,98.555,98.535,98.535,476100000.0
2008-01-24 23:33:00,98.545,98.57,98.525,98.555,792900001.0
2008-01-24 23:34:00,98.575,98.575,98.555,98.575,388700000.0
2008-01-24 23:35:00,98.575,98.585,98.555,98.565,615500000.0
2008-01-24 23:36:00,98.565,98.565,98.53,98.555,537200000.0
2008-01-24 23:37:00,98.56,98.57,98.53,98.545,317900000.0
2008-01-24 23:38:00,98.545,98.555,98.525,98.535,257200000.0
2008-01-24 23:39:00,98.535,98.54,98.515,98.525,368800000.0
2008-01-24 23:40:00,98.53,98.53,98.465,98.465,722100000.0
2008-01-24 23:41:00,98.475,98.485,98.465,98.475,240000000.0
2008-01-24 23:42:00,98.485,98.49,98.455,98.47,278500000.0
2008-01-24 23:43:00,98.455,98.525,98.455,98.495,701899999.0
2008-01-24 23:44:00,98.495,98.515,98.475,98.485,403900000.0
2008-01-24 23:45:00,98.475,98.485,98.465,98.465,374600000.0
2008-01-24 23:46:00,98.465,98.485,98.445,98.465,302199998.0
2008-01-24 23:47:00,98.475,98.485,98.455,98.455,529600000.0
2008-01-24 23:48:00,98.455,98.515,98.415,98.505,777799999.0
2008-01-24 23:49:00,98.505,98.545,98.495,98.54,501200000.0
2008-01-24 23:50:00,98.54,98.54,98.5,98.535,621600000.0
2008-01-24 23:51:00,98.525,98.535,98.485,98.525,708200000.0
2008-01-24 23:52:00,98.525,98.535,98.495,98.505,725200000.0
2008-01-24 23:53:00,98.505,98.505,98.485,98.5,369600000.0
2008-01-24 23:54:00,98.505,98.505,98.485,98.49,229600000.0
2008-01-24 23:55:00,98.49,98.49,98.465,98.465,269100000.0
2008-01-24 23:56:00,98.485,98.485,98.465,98.485,238100000.0
2008-01-24 23:57:00,98.485,98.515,98.485,98.49,459200000.0
2008-01-24 23:58:00,98.49,98.5,98.47,98.49,308000000.0
2008-01-24 23:59:00,98.485,98.5,98.44,98.5,275200000.0
2008-01-25 00:00:00,98.5,98.5,98.49,98.5,53600000.0
2008-01-25 00:01:00,98.49,98.5,98.44,98.45,157500000.0
2008-01-25 00:02:00,98.46,98.48,98.45,98.45,332600000.0
2008-01-25 00:03:00,98.45,98.49,98.39,98.46,551000000.0
2008-01-25 00:04:00,98.46,98.47,98.42,98.45,413500000.0
2008-01-25 00:05:00,98.46,98.47,98.395,98.46,688500000.0
2008-01-25 00:06:00,98.46,98.5,98.41,98.5,647000000.0
2008-01-25 00:07:00,98.5,98.5,98.42,98.43,539600000.0
2008-01-25 00:08:00,98.45,98.47,98.41,98.47,537200000.0
2008-01-25 00:09:00,98.47,98.49,98.46,98.46,634800000.0
2008-01-25 00:10:00,98.46,98.49,98.455,98.47,234200000.0
2008-01-25 00:11:00,98.47,98.48,98.42,98.45,525200000.0
2008-01-25 00:12:00,98.45,98.47,98.45,98.46,139200000.0
2008-01-25 00:13:00,98.46,98.47,98.44,98.44,33600000.0
2008-01-25 00:14:00,98.44,98.46,98.44,98.45,130000000.0
2008-01-25 00:15:00,98.465,98.47,98.455,98.46,60800000.0
2008-01-25 00:16:00,98.46,98.48,98.46,98.48,147500000.0
2008-01-25 00:17:00,98.48,98.49,98.46,98.47,158300000.0
2008-01-25 00:18:00,98.47,98.47,98.45,98.46,195100000.0
2008-01-25 00:19:00,98.465,98.475,98.46,98.46,159200000.0
2008-01-25 00:20:00,98.47,98.475,98.46,98.47,125100000.0
2008-01-25 00:21:00,98.47,98.47,98.42,98.465,142100000.0
2008-01-25 00:22:00,98.465,98.48,98.465,98.465,126700000.0
2008-01-25 00:23:00,98.46,98.47,98.44,98.465,200900000.0
2008-01-25 00:24:00,98.465,98.465,98.46,98.46,100800000.0
2008-01-25 00:25:00,98.455,98.46,98.44,98.45,145100000.0
2008-01-25 00:26:00,98.45,98.46,98.4,98.405,283700000.0
2008-01-25 00:27:00,98.405,98.41,98.37,98.38,262700000.0
2008-01-25 00:28:00,98.385,98.385,98.365,98.38,214200000.0
2008-01-25 00:29:00,98.38,98.4,98.38,98.39,108500000.0
2008-01-25 00:30:00,98.39,98.415,98.39,98.4,163500000.0
2008-01-25 00:31:00,98.4,98.405,98.385,98.39,66100000.0
2008-01-25 00:32:00,98.385,98.4,98.38,98.385,85700000.0
2008-01-25 00:33:00,98.38,98.42,98.38,98.41,134800000.0
2008-01-25 00:34:00,98.41,98.46,98.41,98.455,217900000.0
2008-01-25 00:35:00,98.45,98.46,98.445,98.45,84500000.0
2008-01-25 00:36:00,98.45,98.48,98.45,98.48,74700000.0
2008-01-25 00:37:00,98.48,98.48,98.44,98.465,241100001.0
2008-01-25 00:38:00,98.465,98.465,98.44,98.465,95100000.0
2008-01-25 00:39:00,98.46,98.465,98.44,98.465,154000000.0
2008-01-25 00:40:00,98.465,98.475,98.455,98.465,52400000.0
2008-01-25 00:41:00,98.465,98.47,98.46,98.47,51600000.0
2008-01-25 00:42:00,98.465,98.47,98.45,98.46,205900000.0
2008-01-25 00:43:00,98.46,98.47,98.46,98.47,178400000.0
2008-01-25 00:44:00,98.47,98.47,98.46,98.465,101200000.0
2008-01-25 00:45:00,98.465,98.475,98.455,98.47,103200000.0
2008-01-25 00:46:00,98.465,98.48,98.46,98.47,171300000.0
2008-01-25 00:47:00,98.475,98.49,98.45,98.46,353100000.0
2008-01-25 00:48:00,98.46,98.46,98.45,98.455,125100000.0
2008-01-25 00:49:00,98.46,98.465,98.45,98.46,356500000.0
2008-01-25 00:50:00,98.46,98.46,98.425,98.425,109000000.0
2008-01-25 00:51:00,98.425,98.425,98.39,98.415,406600000.0
2008-01-25 00:52:00,98.41,98.41,98.38,98.39,341200000.0
2008-01-25 00:53:00,98.395,98.405,98.36,98.36,472800000.0
2008-01-25 00:54:00,98.36,98.38,98.33,98.34,306200000.0
2008-01-25 00:55:00,98.33,98.37,98.32,98.34,553100000.0
2008-01-25 00:56:00,98.34,98.42,98.34,98.42,495100000.0
2008-01-25 00:57:00,98.42,98.43,98.35,98.42,498600000.0
2008-01-25 00:58:00,98.42,98.455,98.42,98.435,237600000.0
2008-01-25 00:59:00,98.43,98.435,98.42,98.43,265700000.0
2008-01-25 01:00:00,98.43,98.45,98.41,98.45,513200000.0
2008-01-25 01:01:00,98.445,98.45,98.43,98.44,345800000.0
2008-01-25 01:02:00,98.44,98.45,98.43,98.45,221000000.0
2008-01-25 01:03:00,98.45,98.46,98.45,98.45,17500000.0
2008-01-25 01:04:00,98.445,98.455,98.44,98.455,133500000.0
2008-01-25 01:05:00,98.455,98.475,98.45,98.475,74600000.0
2008-01-25 01:06:00,98.47,98.47,98.465,98.465,16700000.0
2008-01-25 01:07:00,98.46,98.47,98.455,98.465,234300000.0
2008-01-25 01:08:00,98.465,98.48,98.455,98.465,379700001.0
2008-01-25 01:09:00,98.455,98.485,98.455,98.485,423600002.0
2008-01-25 01:10:00,98.49,98.495,98.47,98.48,396700000.0
2008-01-25 01:11:00,98.48,98.495,98.47,98.48,142400000.0
2008-01-25 01:12:00,98.48,98.485,98.455,98.475,42700000.0
2008-01-25 01:13:00,98.475,98.515,98.465,98.465,262000000.0
2008-01-25 01:14:00,98.465,98.495,98.455,98.485,658300000.0
2008-01-25 01:15:00,98.485,98.495,98.435,98.46,554300000.0
2008-01-25 01:16:00,98.46,98.47,98.445,98.47,206500000.0
2008-01-25 01:17:00,98.47,98.485,98.47,98.475,254000000.0
2008-01-25 01:18:00,98.475,98.5,98.47,98.5,472200000.0
2008-01-25 01:19:00,98.49,98.5,98.49,98.5,63500000.0
2008-01-25 01:20:00,98.5,98.5,98.49,98.49,215900000.0
2008-01-25 01:21:00,98.49,98.49,98.465,98.47,261700000.0
2008-01-25 01:22:00,98.47,98.49,98.47,98.48,564600006.0
2008-01-25 01:23:00,98.48,98.48,98.46,98.47,233200000.0
2008-01-25 01:24:00,98.47,98.505,98.47,98.5,185800000.0
2008-01-25 01:25:00,98.5,98.5,98.485,98.5,191900000.0
2008-01-25 01:26:00,98.5,98.535,98.495,98.51,150800000.0
2008-01-25 01:27:00,98.51,98.51,98.48,98.505,491100001.0
2008-01-25 01:28:00,98.505,98.51,98.495,98.505,50900000.0
2008-01-25 01:29:00,98.51,98.51,98.475,98.475,251600000.0
2008-01-25 01:30:00,98.49,98.51,98.475,98.51,528300000.0
2008-01-25 01:31:00,98.51,98.52,98.49,98.5,315000000.0
2008-01-25 01:32:00,98.5,98.505,98.47,98.49,1127700008.0
2008-01-25 01:33:00,98.49,98.54,98.49,98.53,716400004.0
2008-01-25 01:34:00,98.53,98.55,98.53,98.54,479000000.0
2008-01-25 01:35:00,98.54,98.55,98.535,98.54,191100000.0
2008-01-25 01:36:00,98.54,98.545,98.52,98.52,143300000.0
2008-01-25 01:37:00,98.52,98.54,98.52,98.54,134200000.0
2008-01-25 01:38:00,98.54,98.54,98.5,98.5,216100000.0
2008-01-25 01:39:00,98.5,98.5,98.465,98.485,332800000.0
2008-01-25 01:40:00,98.485,98.515,98.485,98.5,693600004.0
2008-01-25 01:41:00,98.5,98.54,98.5,98.535,1065000009.0
2008-01-25 01:42:00,98.535,98.535,98.5,98.5,505700001.0
2008-01-25 01:43:00,98.5,98.53,98.5,98.525,466900002.0
2008-01-25 01:44:00,98.525,98.535,98.5,98.525,854400001.0
2008-01-25 01:45:00,98.525,98.54,98.5,98.515,815000000.0
2008-01-25 01:46:00,98.515,98.535,98.5,98.535,513100000.0
2008-01-25 01:47:00,98.53,98.535,98.495,98.535,532300000.0
2008-01-25 01:48:00,98.535,98.56,98.52,98.555,800800013.0
2008-01-25 01:49:00,98.555,98.575,98.545,98.57,544800000.0
2008-01-25 01:50:00,98.57,98.58,98.55,98.575,468300000.0
2008-01-25 01:51:00,98.575,98.59,98.55,98.565,168100000.0
2008-01-25 01:52:00,98.565,98.565,98.56,98.565,19700000.0
2008-01-25 01:53:00,98.56,98.595,98.56,98.595,28900000.0
2008-01-25 01:54:00,98.595,98.615,98.59,98.61,252400000.0
2008-01-25 01:55:00,98.61,98.62,98.6,98.6,127200000.0
2008-01-25 01:56:00,98.6,98.63,98.595,98.63,553500000.0
2008-01-25 01:57:00,98.63,98.63,98.605,98.62,378000000.0
2008-01-25 01:58:00,98.62,98.62,98.595,98.61,260900000.0
2008-01-25 01:59:00,98.61,98.61,98.57,98.585,421200000.0
2008-01-25 02:00:00,98.585,98.59,98.555,98.555,274500000.0
2008-01-25 02:01:00,98.555,98.57,98.555,98.57,86300000.0
2008-01-25 02:02:00,98.57,98.57,98.555,98.555,186500000.0
2008-01-25 02:03:00,98.555,98.565,98.545,98.56,311800000.0
2008-01-25 02:04:00,98.56,98.56,98.545,98.545,62400000.0
2008-01-25 02:05:00,98.545,98.545,98.525,98.53,121600000.0
2008-01-25 02:06:00,98.53,98.54,98.53,98.54,111400000.0
2008-01-25 02:07:00,98.54,98.55,98.53,98.55,336200000.0
2008-01-25 02:08:00,98.55,98.55,98.525,98.54,35900000.0
2008-01-25 02:09:00,98.54,98.54,98.52,98.52,98100000.0
2008-01-25 02:10:00,98.52,98.53,98.51,98.51,136300000.0
2008-01-25 02:11:00,98.515,98.525,98.49,98.5,431200000.0
2008-01-25 02:12:00,98.5,98.51,98.485,98.5,188700000.0
2008-01-25 02:13:00,98.5,98.515,98.49,98.49,142500000.0
2008-01-25 02:14:00,98.49,98.5,98.485,98.5,183100004.0
2008-01-25 02:15:00,98.495,98.51,98.485,98.51,381200001.0
2008-01-25 02:16:00,98.51,98.51,98.395,98.44,870800000.0
2008-01-25 02:17:00,98.435,98.45,98.41,98.43,583500000.0
2008-01-25 02:18:00,98.425,98.48,98.42,98.48,367000000.0
2008-01-25 02:19:00,98.475,98.48,98.455,98.48,192400000.0
2008-01-25 02:20:00,98.475,98.5,98.47,98.495,585199999.0
2008-01-25 02:21:00,98.49,98.54,98.485,98.52,1120400004.0
2008-01-25 02:22:00,98.515,98.52,98.5,98.51,326100000.0
2008-01-25 02:23:00,98.51,98.54,98.51,98.53,289700000.0
2008-01-25 02:24:00,98.53,98.54,98.515,98.535,266400000.0
2008-01-25 02:25:00,98.54,98.54,98.515,98.52,228000000.0
2008-01-25 02:26:00,98.515,98.52,98.495,98.51,305300000.0
2008-01-25 02:27:00,98.52,98.53,98.505,98.52,95600000.0
2008-01-25 02:28:00,98.52,98.52,98.505,98.51,150000000.0
2008-01-25 02:29:00,98.51,98.55,98.505,98.535,80400000.0
2008-01-25 02:30:00,98.54,98.56,98.535,98.55,26100000.0
2008-01-25 02:31:00,98.55,98.55,98.535,98.54,235300000.0
2008-01-25 02:32:00,98.55,98.55,98.53,98.54,272200000.0
2008-01-25 02:33:00,98.54,98.55,98.53,98.55,411400000.0
2008-01-25 02:34:00,98.545,98.55,98.53,98.54,80700000.0
2008-01-25 02:35:00,98.54,98.55,98.51,98.52,234600000.0
2008-01-25 02:36:00,98.52,98.53,98.5,98.53,531400000.0
2008-01-25 02:37:00,98.53,98.54,98.505,98.515,326400000.0
2008-01-25 02:38:00,98.515,98.515,98.49,98.495,462500000.0
2008-01-25 02:39:00,98.495,98.51,98.485,98.505,484200000.0
2008-01-25 02:40:00,98.505,98.51,98.5,98.505,143200000.0
2008-01-25 02:41:00,98.51,98.515,98.495,98.505,245500000.0
2008-01-25 02:42:00,98.5,98.505,98.475,98.475,466200002.0
2008-01-25 02:43:00,98.475,98.49,98.46,98.475,980600001.0
2008-01-25 02:44:00,98.475,98.48,98.46,98.47,378400000.0
2008-01-25 02:45:00,98.47,98.47,98.44,98.455,546200000.0
2008-01-25 02:46:00,98.455,98.48,98.45,98.465,266000000.0
2008-01-25 02:47:00,98.465,98.5,98.465,98.495,591700000.0
2008-01-25 02:48:00,98.495,98.52,98.485,98.49,554600000.0
2008-01-25 02:49:00,98.49,98.51,98.49,98.51,229300000.0
2008-01-25 02:50:00,98.51,98.53,98.495,98.52,420200000.0
2008-01-25 02:51:00,98.52,98.54,98.51,98.51,318500000.0
2008-01-25 02:52:00,98.51,98.52,98.5,98.5,167600000.0
2008-01-25 02:53:00,98.5,98.5,98.48,98.5,54500000.0
2008-01-25 02:54:00,98.5,98.51,98.46,98.465,330300000.0
2008-01-25 02:55:00,98.465,98.495,98.455,98.49,650000000.0
2008-01-25 02:56:00,98.49,98.5,98.475,98.485,504200000.0
2008-01-25 02:57:00,98.485,98.5,98.47,98.48,419499996.0
2008-01-25 02:58:00,98.48,98.49,98.455,98.46,194300000.0
2008-01-25 02:59:00,98.46,98.46,98.435,98.45,182500000.0
2008-01-25 03:00:00,98.45,98.465,98.375,98.38,292300000.0
2008-01-25 03:01:00,98.38,98.42,98.38,98.42,468800000.0
2008-01-25 03:02:00,98.43,98.43,98.41,98.42,413900000.0
2008-01-25 03:03:00,98.42,98.42,98.4,98.415,431000000.0
2008-01-25 03:04:00,98.43,98.465,98.42,98.46,451100000.0
2008-01-25 03:05:00,98.46,98.47,98.455,98.455,86100000.0
2008-01-25 03:06:00,98.455,98.47,98.45,98.46,379300000.0
2008-01-25 03:07:00,98.465,98.475,98.445,98.455,48300000.0
2008-01-25 03:08:00,98.455,98.455,98.44,98.445,129900000.0
2008-01-25 03:09:00,98.445,98.445,98.42,98.425,418300000.0
2008-01-25 03:10:00,98.42,98.43,98.405,98.415,371899999.0
2008-01-25 03:11:00,98.415,98.415,98.37,98.395,184300000.0
2008-01-25 03:12:00,98.4,98.405,98.39,98.405,57400000.0
2008-01-25 03:13:00,98.405,98.415,98.39,98.415,43500000.0
2008-01-25 03:14:00,98.415,98.44,98.415,98.435,64900000.0
2008-01-25 03:15:00,98.435,98.435,98.405,98.43,108700000.0
2008-01-25 03:16:00,98.43,98.43,98.42,98.425,87700000.0
2008-01-25 03:17:00,98.42,98.445,98.415,98.445,289400000.0
2008-01-25 03:18:00,98.445,98.455,98.435,98.44,134200000.0
2008-01-25 03:19:00,98.45,98.54,98.45,98.51,375400000.0
2008-01-25 03:20:00,98.505,98.56,98.505,98.54,535800000.0
2008-01-25 03:21:00,98.54,98.56,98.5,98.505,276300000.0
2008-01-25 03:22:00,98.505,98.52,98.5,98.51,161300000.0
2008-01-25 03:23:00,98.51,98.59,98.5,98.59,457000000.0
2008-01-25 03:24:00,98.585,98.59,98.545,98.57,199100000.0
2008-01-25 03:25:00,98.56,98.56,98.535,98.555,250100000.0
2008-01-25 03:26:00,98.56,98.56,98.51,98.515,228000000.0
2008-01-25 03:27:00,98.515,98.54,98.515,98.52,251500000.0
2008-01-25 03:28:00,98.52,98.55,98.51,98.52,203400000.0
2008-01-25 03:29:00,98.52,98.54,98.52,98.535,192900000.0
2008-01-25 03:30:00,98.535,98.55,98.53,98.55,93800000.0
2008-01-25 03:31:00,98.54,98.56,98.535,98.545,186200000.0
2008-01-25 03:32:00,98.55,98.55,98.515,98.53,151800000.0
2008-01-25 03:33:00,98.53,98.56,98.53,98.55,72600000.0
2008-01-25 03:34:00,98.55,98.55,98.53,98.54,86900000.0
2008-01-25 03:35:00,98.545,98.55,98.485,98.505,381700000.0
2008-01-25 03:36:00,98.5,98.51,98.475,98.485,347300000.0
2008-01-25 03:37:00,98.485,98.51,98.475,98.51,435900000.0
2008-01-25 03:38:00,98.51,98.53,98.51,98.53,271100000.0
2008-01-25 03:39:00,98.53,98.54,98.53,98.535,91700000.0
2008-01-25 03:40:00,98.535,98.57,98.525,98.57,330100000.0
2008-01-25 03:41:00,98.57,98.58,98.54,98.56,445500001.0
2008-01-25 03:42:00,98.56,98.58,98.56,98.575,136700000.0
2008-01-25 03:43:00,98.575,98.59,98.56,98.56,249800000.0
2008-01-25 03:44:00,98.56,98.58,98.56,98.565,216900000.0
2008-01-25 03:45:00,98.56,98.58,98.54,98.55,350700000.0
2008-01-25 03:46:00,98.55,98.58,98.55,98.57,68000000.0
2008-01-25 03:47:00,98.57,98.575,98.56,98.565,42300000.0
2008-01-25 03:48:00,98.565,98.585,98.56,98.585,76300000.0
2008-01-25 03:49:00,98.585,98.595,98.58,98.595,36800000.0
2008-01-25 03:50:00,98.59,98.595,98.58,98.59,64100000.0
2008-01-25 03:51:00,98.59,98.59,98.57,98.58,158100000.0
2008-01-25 03:52:00,98.57,98.6,98.545,98.555,427600000.0
2008-01-25 03:53:00,98.555,98.555,98.55,98.55,334000000.0
2008-01-25 03:54:00,98.55,98.56,98.54,98.55,277300001.0
2008-01-25 03:55:00,98.55,98.56,98.54,98.54,245500000.0
2008-01-25 03:56:00,98.545,98.57,98.54,98.56,243700000.0
2008-01-25 03:57:00,98.56,98.57,98.555,98.565,206500000.0
2008-01-25 03:58:00,98.565,98.59,98.565,98.58,147000000.0
2008-01-25 03:59:00,98.58,98.59,98.565,98.565,168900000.0
2008-01-25 04:00:00,98.57,98.58,98.555,98.58,124700000.0
2008-01-25 04:01:00,98.58,98.59,98.575,98.58,29800000.0
2008-01-25 04:02:00,98.58,98.6,98.575,98.59,56700000.0
2008-01-25 04:03:00,98.59,98.6,98.585,98.585,69600000.0
2008-01-25 04:04:00,98.585,98.59,98.58,98.585,98900000.0
2008-01-25 04:05:00,98.59,98.59,98.57,98.58,210300000.0
2008-01-25 04:06:00,98.58,98.59,98.57,98.59,59400000.0
2008-01-25 04:07:00,98.59,98.6,98.575,98.585,156300000.0
2008-01-25 04:08:00,98.585,98.61,98.58,98.59,216600000.0
2008-01-25 04:09:00,98.59,98.59,98.565,98.58,111900000.0
2008-01-25 04:10:00,98.58,98.58,98.565,98.57,207700000.0
2008-01-25 04:11:00,98.575,98.59,98.575,98.58,40800000.0
2008-01-25 04:12:00,98.59,98.6,98.57,98.58,65900000.0
2008-01-25 04:13:00,98.58,98.58,98.565,98.57,40300000.0
2008-01-25 04:14:00,98.57,98.58,98.565,98.57,31400000.0
2008-01-25 04:15:00,98.57,98.605,98.565,98.6,311500000.0
2008-01-25 04:16:00,98.6,98.615,98.575,98.6,400900002.0
2008-01-25 04:17:00,98.58,98.61,98.58,98.605,242100000.0
2008-01-25 04:18:00,98.6,98.605,98.585,98.6,154300000.0
2008-01-25 04:19:00,98.595,98.61,98.58,98.58,326600000.0
2008-01-25 04:20:00,98.58,98.59,98.57,98.585,180800000.0
2008-01-25 04:21:00,98.59,98.59,98.585,98.585,75400000.0
2008-01-25 04:22:00,98.585,98.605,98.585,98.59,60800000.0
2008-01-25 04:23:00,98.59,98.6,98.575,98.58,234200000.0
2008-01-25 04:24:00,98.58,98.595,98.575,98.595,290700000.0
2008-01-25 04:25:00,98.59,98.605,98.59,98.595,216600000.0
2008-01-25 04:26:00,98.595,98.6,98.57,98.57,444700000.0
2008-01-25 04:27:00,98.57,98.6,98.56,98.58,207700000.0
2008-01-25 04:28:00,98.58,98.595,98.58,98.58,74700000.0
2008-01-25 04:29:00,98.58,98.585,98.575,98.58,389900000.0
2008-01-25 04:30:00,98.58,98.58,98.56,98.57,294500000.0
2008-01-25 04:31:00,98.57,98.59,98.56,98.57,558300000.0
2008-01-25 04:32:00,98.57,98.605,98.57,98.585,322600000.0
2008-01-25 04:33:00,98.58,98.59,98.57,98.585,81900000.0
2008-01-25 04:34:00,98.59,98.605,98.585,98.59,16600000.0
2008-01-25 04:35:00,98.59,98.595,98.565,98.595,41900000.0
2008-01-25 04:36:00,98.595,98.605,98.59,98.605,28700000.0
2008-01-25 04:37:00,98.605,98.63,98.605,98.61,91500000.0
2008-01-25 04:38:00,98.61,98.635,98.59,98.615,352900000.0
2008-01-25 04:39:00,98.62,98.62,98.605,98.605,77200000.0
2008-01-25 04:40:00,98.605,98.61,98.59,98.61,56000000.0
2008-01-25 04:41:00,98.61,98.61,98.585,98.595,77100000.0
2008-01-25 04:42:00,98.595,98.6,98.575,98.575,82300000.0
2008-01-25 04:43:00,98.575,98.59,98.565,98.58,98800000.0
2008-01-25 04:44:00,98.58,98.59,98.58,98.59,37000000.0
2008-01-25 04:45:00,98.59,98.6,98.58,98.6,74000000.0
2008-01-25 04:46:00,98.59,98.61,98.59,98.6,49500000.0
2008-01-25 04:47:00,98.6,98.62,98.59,98.6,31800000.0
2008-01-25 04:48:00,98.6,98.6,98.58,98.585,159600000.0
2008-01-25 04:49:00,98.585,98.595,98.58,98.58,64300000.0
2008-01-25 04:50:00,98.58,98.595,98.57,98.595,32100000.0
2008-01-25 04:51:00,98.595,98.61,98.58,98.6,94900000.0
2008-01-25 04:52:00,98.605,98.605,98.585,98.585,97800000.0
2008-01-25 04:53:00,98.585,98.595,98.575,98.595,151300000.0
2008-01-25 04:54:00,98.59,98.595,98.57,98.57,51500000.0
2008-01-25 04:55:00,98.57,98.58,98.53,98.535,418900003.0
2008-01-25 04:56:00,98.535,98.54,98.495,98.525,804899998.0
2008-01-25 04:57:00,98.525,98.55,98.51,98.545,481700000.0
2008-01-25 04:58:00,98.55,98.56,98.54,98.54,152600000.0
2008-01-25 04:59:00,98.545,98.57,98.535,98.56,130200000.0
2008-01-25 05:00:00,98.56,98.56,98.54,98.55,290300000.0
2008-01-25 05:01:00,98.55,98.56,98.535,98.55,215700000.0
2008-01-25 05:02:00,98.55,98.55,98.52,98.535,190700000.0
2008-01-25 05:03:00,98.535,98.545,98.53,98.54,121100000.0
2008-01-25 05:04:00,98.54,98.55,98.525,98.525,31000000.0
2008-01-25 05:05:00,98.525,98.53,98.515,98.525,43500000.0
2008-01-25 05:06:00,98.525,98.535,98.52,98.535,47300000.0
2008-01-25 05:07:00,98.535,98.56,98.525,98.56,62600000.0
2008-01-25 05:08:00,98.56,98.575,98.555,98.56,24700000.0
2008-01-25 05:09:00,98.565,98.57,98.545,98.56,48900000.0
2008-01-25 05:10:00,98.56,98.56,98.545,98.56,11200000.0
2008-01-25 05:11:00,98.56,98.56,98.55,98.55,11600000.0
2008-01-25 05:12:00,98.545,98.555,98.54,98.55,47100000.0
2008-01-25 05:13:00,98.55,98.555,98.535,98.54,34800000.0
2008-01-25 05:14:00,98.54,98.545,98.51,98.515,91200000.0
2008-01-25 05:15:00,98.515,98.525,98.51,98.51,311500000.0
2008-01-25 05:16:00,98.51,98.53,98.5,98.515,276500000.0
2008-01-25 05:17:00,98.51,98.51,98.495,98.51,263900000.0
2008-01-25 05:18:00,98.505,98.51,98.49,98.495,169100000.0
2008-01-25 05:19:00,98.495,98.5,98.46,98.46,216900000.0
2008-01-25 05:20:00,98.46,98.475,98.46,98.475,85800000.0
2008-01-25 05:21:00,98.475,98.48,98.45,98.46,203100000.0
2008-01-25 05:22:00,98.46,98.46,98.445,98.45,115600000.0
2008-01-25 05:23:00,98.45,98.475,98.45,98.46,129900000.0
2008-01-25 05:24:00,98.46,98.48,98.445,98.46,296600000.0
2008-01-25 05:25:00,98.46,98.49,98.46,98.48,432400000.0
2008-01-25 05:26:00,98.48,98.5,98.475,98.495,192600000.0
2008-01-25 05:27:00,98.495,98.52,98.48,98.5,218800000.0
2008-01-25 05:28:00,98.5,98.52,98.475,98.48,319300000.0
2008-01-25 05:29:00,98.48,98.495,98.46,98.48,655499999.0
2008-01-25 05:30:00,98.48,98.49,98.46,98.465,431400000.0
2008-01-25 05:31:00,98.465,98.485,98.465,98.465,214100000.0
2008-01-25 05:32:00,98.465,98.49,98.465,98.485,398400000.0
2008-01-25 05:33:00,98.49,98.5,98.48,98.485,381800000.0
2008-01-25 05:34:00,98.485,98.495,98.48,98.485,670800000.0
2008-01-25 05:35:00,98.48,98.505,98.48,98.495,526800000.0
2008-01-25 05:36:00,98.49,98.5,98.485,98.49,203400000.0
2008-01-25 05:37:00,98.49,98.495,98.48,98.49,324100000.0
2008-01-25 05:38:00,98.49,98.52,98.48,98.51,632200000.0
2008-01-25 05:39:00,98.51,98.53,98.5,98.505,303200000.0
2008-01-25 05:40:00,98.505,98.52,98.495,98.5,466200000.0
2008-01-25 05:41:00,98.505,98.55,98.495,98.55,704000000.0
2008-01-25 05:42:00,98.545,98.56,98.54,98.55,117000000.0
2008-01-25 05:43:00,98.55,98.565,98.52,98.54,144800000.0
2008-01-25 05:44:00,98.55,98.57,98.53,98.545,301100000.0
2008-01-25 05:45:00,98.55,98.55,98.52,98.54,356900003.0
2008-01-25 05:46:00,98.54,98.54,98.53,98.535,32300000.0
2008-01-25 05:47:00,98.535,98.535,98.52,98.53,57400000.0
2008-01-25 05:48:00,98.53,98.53,98.49,98.49,145100000.0
2008-01-25 05:49:00,98.49,98.5,98.49,98.5,38300000.0
2008-01-25 05:50:00,98.5,98.51,98.495,98.495,59900000.0
2008-01-25 05:51:00,98.495,98.5,98.49,98.49,106400000.0
2008-01-25 05:52:00,98.5,98.5,98.465,98.485,204600000.0
2008-01-25 05:53:00,98.485,98.485,98.47,98.485,104600000.0
2008-01-25 05:54:00,98.47,98.485,98.46,98.48,295000000.0
2008-01-25 05:55:00,98.485,98.485,98.47,98.485,55400000.0
2008-01-25 05:56:00,98.48,98.5,98.47,98.485,224000000.0
2008-01-25 05:57:00,98.485,98.49,98.485,98.485,75100000.0
2008-01-25 05:58:00,98.485,98.485,98.47,98.48,53600000.0
2008-01-25 05:59:00,98.485,98.515,98.47,98.51,59900000.0
2008-01-25 06:00:00,98.51,98.515,98.5,98.51,91900000.0
2008-01-25 06:01:00,98.51,98.51,98.5,98.51,124200000.0
2008-01-25 06:02:00,98.51,98.52,98.485,98.52,177200000.0
2008-01-25 06:03:00,98.52,98.53,98.505,98.515,236400000.0
2008-01-25 06:04:00,98.515,98.53,98.515,98.53,111500000.0
2008-01-25 06:05:00,98.53,98.54,98.505,98.505,131600000.0
2008-01-25 06:06:00,98.505,98.52,98.505,98.52,287800000.0
2008-01-25 06:07:00,98.52,98.52,98.5,98.505,321700000.0
2008-01-25 06:08:00,98.505,98.51,98.5,98.51,109400000.0
2008-01-25 06:09:00,98.505,98.53,98.495,98.52,261400000.0
2008-01-25 06:10:00,98.53,98.535,98.52,98.535,108700000.0
2008-01-25 06:11:00,98.535,98.57,98.53,98.57,111900000.0
2008-01-25 06:12:00,98.57,98.575,98.555,98.555,201500000.0
2008-01-25 06:13:00,98.555,98.57,98.505,98.505,338700000.0
2008-01-25 06:14:00,98.505,98.52,98.49,98.5,184000000.0
2008-01-25 06:15:00,98.5,98.505,98.49,98.5,44400000.0
2008-01-25 06:16:00,98.5,98.5,98.49,98.5,112600000.0
2008-01-25 06:17:00,98.5,98.5,98.485,98.49,48200000.0
2008-01-25 06:18:00,98.49,98.5,98.485,98.5,77600000.0
2008-01-25 06:19:00,98.5,98.515,98.495,98.51,145300000.0
2008-01-25 06:20:00,98.51,98.52,98.5,98.51,445000000.0
2008-01-25 06:21:00,98.51,98.51,98.49,98.505,400300000.0
2008-01-25 06:22:00,98.505,98.505,98.485,98.49,542400000.0
2008-01-25 06:23:00,98.49,98.505,98.485,98.485,357600000.0
2008-01-25 06:24:00,98.485,98.5,98.485,98.49,353400000.0
2008-01-25 06:25:00,98.49,98.49,98.48,98.49,191400000.0
2008-01-25 06:26:00,98.485,98.495,98.485,98.485,371600000.0
2008-01-25 06:27:00,98.485,98.49,98.485,98.49,142100000.0
2008-01-25 06:28:00,98.485,98.5,98.47,98.495,242800000.0
2008-01-25 06:29:00,98.485,98.51,98.48,98.49,216900000.0
2008-01-25 06:30:00,98.495,98.5,98.44,98.47,331700000.0
2008-01-25 06:31:00,98.47,98.485,98.46,98.47,144400000.0
2008-01-25 06:32:00,98.47,98.47,98.43,98.45,539200000.0
2008-01-25 06:33:00,98.45,98.45,98.44,98.445,434400000.0
2008-01-25 06:34:00,98.45,98.45,98.435,98.45,308400000.0
2008-01-25 06:35:00,98.45,98.45,98.435,98.44,398900000.0
2008-01-25 06:36:00,98.445,98.445,98.44,98.44,296000000.0
2008-01-25 06:37:00,98.44,98.45,98.435,98.44,248700000.0
2008-01-25 06:38:00,98.435,98.465,98.425,98.465,506099998.0
2008-01-25 06:39:00,98.465,98.48,98.45,98.455,166700000.0
2008-01-25 06:40:00,98.46,98.475,98.44,98.455,236000000.0
2008-01-25 06:41:00,98.445,98.465,98.445,98.455,94000000.0
2008-01-25 06:42:00,98.455,98.465,98.45,98.465,79300000.0
2008-01-25 06:43:00,98.46,98.47,98.455,98.46,210400000.0
2008-01-25 06:44:00,98.46,98.505,98.455,98.47,176100000.0
2008-01-25 06:45:00,98.47,98.47,98.43,98.44,135300000.0
2008-01-25 06:46:00,98.435,98.46,98.435,98.445,312300000.0
2008-01-25 06:47:00,98.445,98.45,98.4,98.4,454100002.0
2008-01-25 06:48:00,98.4,98.42,98.4,98.41,574900000.0
2008-01-25 06:49:00,98.415,98.42,98.4,98.42,342600000.0
2008-01-25 06:50:00,98.415,98.425,98.41,98.42,330099999.0
2008-01-25 06:51:00,98.42,98.42,98.415,98.42,65600000.0
2008-01-25 06:52:00,98.42,98.435,98.41,98.435,139300000.0
2008-01-25 06:53:00,98.435,98.445,98.42,98.43,423800000.0
2008-01-25 06:54:00,98.43,98.455,98.43,98.445,323500000.0
2008-01-25 06:55:00,98.445,98.465,98.44,98.45,178700000.0
2008-01-25 06:56:00,98.455,98.48,98.44,98.445,199800000.0
2008-01-25 06:57:00,98.445,98.445,98.395,98.42,725000000.0
2008-01-25 06:58:00,98.42,98.45,98.41,98.45,380300000.0
2008-01-25 06:59:00,98.45,98.45,98.43,98.45,289900000.0
2008-01-25 07:00:00,98.45,98.465,98.44,98.44,166400000.0
2008-01-25 07:01:00,98.44,98.47,98.44,98.45,230300000.0
2008-01-25 07:02:00,98.46,98.46,98.43,98.45,239300000.0
2008-01-25 07:03:00,98.455,98.455,98.45,98.455,18200000.0
2008-01-25 07:04:00,98.455,98.47,98.45,98.47,49700000.0
2008-01-25 07:05:00,98.47,98.515,98.46,98.5,250400000.0
2008-01-25 07:06:00,98.5,98.52,98.485,98.515,169200000.0
2008-01-25 07:07:00,98.515,98.595,98.5,98.565,1175299998.0
2008-01-25 07:08:00,98.56,98.595,98.56,98.585,816900000.0
2008-01-25 07:09:00,98.59,98.59,98.545,98.555,582300000.0
2008-01-25 07:10:00,98.565,98.585,98.555,98.575,365400000.0
2008-01-25 07:11:00,98.575,98.675,98.575,98.64,235900000.0
2008-01-25 07:12:00,98.64,98.65,98.62,98.63,149100000.0
2008-01-25 07:13:00,98.635,98.655,98.58,98.625,436100000.0
2008-01-25 07:14:00,98.64,98.64,98.56,98.565,421300000.0
2008-01-25 07:15:00,98.57,98.58,98.545,98.555,450100000.0
2008-01-25 07:16:00,98.56,98.585,98.53,98.58,517000000.0
2008-01-25 07:17:00,98.58,98.605,98.57,98.605,400400000.0
2008-01-25 07:18:00,98.6,98.6,98.565,98.57,331100000.0
2008-01-25 07:19:00,98.57,98.585,98.505,98.525,695600000.0
2008-01-25 07:20:00,98.525,98.535,98.5,98.52,423100000.0
2008-01-25 07:21:00,98.51,98.52,98.5,98.505,137600000.0
2008-01-25 07:22:00,98.505,98.535,98.505,98.52,88200000.0
2008-01-25 07:23:00,98.53,98.58,98.52,98.54,213400000.0
2008-01-25 07:24:00,98.54,98.57,98.52,98.54,203200000.0
2008-01-25 07:25:00,98.54,98.56,98.525,98.55,107500000.0
2008-01-25 07:26:00,98.55,98.63,98.55,98.6,317000001.0
2008-01-25 07:27:00,98.585,98.61,98.545,98.595,576200000.0
2008-01-25 07:28:00,98.595,98.6,98.56,98.56,450200000.0
2008-01-25 07:29:00,98.56,98.59,98.53,98.555,365400000.0
2008-01-25 07:30:00,98.555,98.565,98.49,98.5,1040499996.0
2008-01-25 07:31:00,98.5,98.515,98.46,98.465,304900000.0
2008-01-25 07:32:00,98.47,98.515,98.465,98.5,208000000.0
2008-01-25 07:33:00,98.5,98.5,98.47,98.48,352100000.0
2008-01-25 07:34:00,98.48,98.5,98.455,98.47,399999998.0
2008-01-25 07:35:00,98.47,98.485,98.455,98.465,330600000.0
2008-01-25 07:36:00,98.47,98.47,98.41,98.45,354400000.0
2008-01-25 07:37:00,98.44,98.515,98.44,98.505,185700000.0
2008-01-25 07:38:00,98.505,98.505,98.48,98.5,368600000.0
2008-01-25 07:39:00,98.5,98.54,98.5,98.525,256100000.0
2008-01-25 07:40:00,98.54,98.57,98.53,98.56,270800000.0
2008-01-25 07:41:00,98.56,98.565,98.545,98.55,38800000.0
2008-01-25 07:42:00,98.555,98.555,98.52,98.53,115500000.0
2008-01-25 07:43:00,98.54,98.57,98.52,98.55,743200000.0
2008-01-25 07:44:00,98.55,98.55,98.495,98.495,306100000.0
2008-01-25 07:45:00,98.495,98.495,98.455,98.47,504100000.0
2008-01-25 07:46:00,98.47,98.51,98.45,98.505,443600000.0
2008-01-25 07:47:00,98.505,98.52,98.475,98.49,248800000.0
2008-01-25 07:48:00,98.495,98.525,98.49,98.505,135700000.0
2008-01-25 07:49:00,98.51,98.515,98.49,98.49,110000000.0
2008-01-25 07:50:00,98.495,98.5,98.4,98.45,528600000.0
2008-01-25 07:51:00,98.45,98.495,98.435,98.48,584999998.0
2008-01-25 07:52:00,98.48,98.48,98.44,98.465,397600000.0
2008-01-25 07:53:00,98.465,98.47,98.4,98.4,432900000.0
2008-01-25 07:54:00,98.4,98.4,98.345,98.375,840100000.0
2008-01-25 07:55:00,98.375,98.38,98.34,98.355,511700000.0
2008-01-25 07:56:00,98.355,98.39,98.345,98.365,742600000.0
2008-01-25 07:57:00,98.365,98.45,98.365,98.42,584400000.0
2008-01-25 07:58:00,98.42,98.45,98.42,98.43,423000000.0
2008-01-25 07:59:00,98.43,98.49,98.43,98.455,454000000.0
2008-01-25 08:00:00,98.46,98.46,98.41,98.43,413800000.0
2008-01-25 08:01:00,98.43,98.44,98.415,98.42,309300000.0
2008-01-25 08:02:00,98.42,98.425,98.4,98.41,438400000.0
2008-01-25 08:03:00,98.41,98.43,98.405,98.425,308800000.0
2008-01-25 08:04:00,98.425,98.515,98.425,98.5,693100000.0
2008-01-25 08:05:00,98.515,98.525,98.47,98.47,802400000.0
2008-01-25 08:06:00,98.47,98.52,98.46,98.46,393500000.0
2008-01-25 08:07:00,98.46,98.54,98.46,98.53,414100000.0
2008-01-25 08:08:00,98.53,98.53,98.47,98.51,513100000.0
2008-01-25 08:09:00,98.51,98.51,98.46,98.49,749100000.0
2008-01-25 08:10:00,98.485,98.54,98.48,98.5,680199999.0
2008-01-25 08:11:00,98.5,98.52,98.48,98.48,521600000.0
2008-01-25 08:12:00,98.48,98.51,98.465,98.48,433200000.0
2008-01-25 08:13:00,98.48,98.51,98.46,98.495,327700000.0
2008-01-25 08:14:00,98.495,98.5,98.39,98.46,783500000.0
2008-01-25 08:15:00,98.45,98.46,98.41,98.44,984200000.0
2008-01-25 08:16:00,98.44,98.485,98.44,98.47,564300000.0
2008-01-25 08:17:00,98.47,98.47,98.445,98.45,521200000.0
2008-01-25 08:18:00,98.445,98.48,98.44,98.47,98300000.0
2008-01-25 08:19:00,98.47,98.48,98.46,98.47,368100000.0
2008-01-25 08:20:00,98.47,98.49,98.465,98.47,311200000.0
2008-01-25 08:21:00,98.47,98.48,98.46,98.46,115200000.0
2008-01-25 08:22:00,98.46,98.47,98.415,98.465,601100000.0
2008-01-25 08:23:00,98.465,98.47,98.435,98.44,146900000.0
2008-01-25 08:24:00,98.435,98.485,98.435,98.48,193400000.0
2008-01-25 08:25:00,98.48,98.51,98.47,98.485,364200000.0
2008-01-25 08:26:00,98.49,98.5,98.48,98.5,285900000.0
2008-01-25 08:27:00,98.5,98.5,98.47,98.495,377100000.0
2008-01-25 08:28:00,98.495,98.51,98.485,98.51,180700000.0
2008-01-25 08:29:00,98.51,98.55,98.49,98.51,660400000.0
2008-01-25 08:30:00,98.505,98.54,98.485,98.54,737300000.0
2008-01-25 08:31:00,98.54,98.54,98.49,98.51,336700000.0
2008-01-25 08:32:00,98.51,98.54,98.51,98.51,596600000.0
2008-01-25 08:33:00,98.51,98.52,98.48,98.48,396800000.0
2008-01-25 08:34:00,98.48,98.49,98.48,98.49,326800000.0
2008-01-25 08:35:00,98.48,98.51,98.475,98.49,449300000.0
2008-01-25 08:36:00,98.49,98.5,98.48,98.49,457700000.0
2008-01-25 08:37:00,98.49,98.51,98.49,98.51,356000000.0
2008-01-25 08:38:00,98.51,98.53,98.505,98.53,388800000.0
2008-01-25 08:39:00,98.53,98.53,98.48,98.48,495800000.0
2008-01-25 08:40:00,98.48,98.49,98.445,98.445,698600000.0
2008-01-25 08:41:00,98.44,98.48,98.43,98.47,666500000.0
2008-01-25 08:42:00,98.47,98.48,98.46,98.47,282300000.0
2008-01-25 08:43:00,98.47,98.48,98.44,98.465,361900000.0
2008-01-25 08:44:00,98.47,98.47,98.45,98.45,250700000.0
2008-01-25 08:45:00,98.45,98.46,98.445,98.46,284800000.0
2008-01-25 08:46:00,98.455,98.47,98.445,98.47,195300000.0
2008-01-25 08:47:00,98.47,98.51,98.47,98.51,131200000.0
2008-01-25 08:48:00,98.51,98.53,98.49,98.515,116100000.0
2008-01-25 08:49:00,98.51,98.51,98.49,98.5,101200000.0
2008-01-25 08:50:00,98.5,98.51,98.5,98.51,87200000.0
2008-01-25 08:51:00,98.51,98.52,98.51,98.52,96100000.0
2008-01-25 08:52:00,98.52,98.54,98.52,98.53,192400000.0
2008-01-25 08:53:00,98.53,98.53,98.515,98.52,107100000.0
2008-01-25 08:54:00,98.515,98.55,98.515,98.53,183800000.0
2008-01-25 08:55:00,98.525,98.54,98.49,98.52,269300000.0
2008-01-25 08:56:00,98.52,98.52,98.48,98.52,883300000.0
2008-01-25 08:57:00,98.515,98.535,98.495,98.515,587899998.0
2008-01-25 08:58:00,98.525,98.53,98.505,98.53,650600000.0
2008-01-25 08:59:00,98.53,98.555,98.52,98.555,542400000.0
2008-01-25 09:00:00,98.55,98.56,98.5,98.5,456000000.0
2008-01-25 09:01:00,98.5,98.57,98.49,98.57,453300001.0
2008-01-25 09:02:00,98.57,98.58,98.55,98.55,221600000.0
2008-01-25 09:03:00,98.55,98.59,98.535,98.58,416000000.0
2008-01-25 09:04:00,98.58,98.59,98.57,98.57,626500000.0
2008-01-25 09:05:00,98.57,98.6,98.56,98.59,811600000.0
2008-01-25 09:06:00,98.585,98.64,98.585,98.61,366600000.0
2008-01-25 09:07:00,98.61,98.61,98.545,98.545,494000000.0
2008-01-25 09:08:00,98.55,98.58,98.545,98.58,663000000.0
2008-01-25 09:09:00,98.58,98.585,98.57,98.58,768800000.0
2008-01-25 09:10:00,98.58,98.58,98.54,98.55,660000000.0
2008-01-25 09:11:00,98.55,98.56,98.53,98.54,708699999.0
2008-01-25 09:12:00,98.54,98.585,98.53,98.58,692800000.0
2008-01-25 09:13:00,98.58,98.605,98.57,98.605,818800000.0
2008-01-25 09:14:00,98.605,98.61,98.56,98.56,813100001.0
2008-01-25 09:15:00,98.565,98.57,98.54,98.56,612400000.0
2008-01-25 09:16:00,98.56,98.57,98.505,98.51,616800000.0
2008-01-25 09:17:00,98.51,98.535,98.51,98.515,808700000.0
2008-01-25 09:18:00,98.515,98.55,98.51,98.51,902900000.0
2008-01-25 09:19:00,98.51,98.515,98.49,98.51,397800000.0
2008-01-25 09:20:00,98.505,98.56,98.505,98.535,645300000.0
2008-01-25 09:21:00,98.535,98.56,98.53,98.535,473000000.0
2008-01-25 09:22:00,98.535,98.55,98.52,98.52,248900000.0
2008-01-25 09:23:00,98.52,98.58,98.51,98.565,326200000.0
2008-01-25 09:24:00,98.565,98.57,98.51,98.53,726500000.0
2008-01-25 09:25:00,98.53,98.56,98.51,98.525,589400000.0
2008-01-25 09:26:00,98.525,98.58,98.51,98.56,654900000.0
2008-01-25 09:27:00,98.56,98.59,98.56,98.57,483300000.0
2008-01-25 09:28:00,98.565,98.6,98.555,98.59,632400000.0
2008-01-25 09:29:00,98.59,98.6,98.56,98.57,777900000.0
2008-01-25 09:30:00,98.57,98.61,98.55,98.56,702200000.0
2008-01-25 09:31:00,98.56,98.56,98.535,98.555,548999999.0
2008-01-25 09:32:00,98.555,98.62,98.54,98.61,1368899997.0
2008-01-25 09:33:00,98.61,98.62,98.57,98.59,619999999.0
2008-01-25 09:34:00,98.59,98.615,98.59,98.6,563699998.0
2008-01-25 09:35:00,98.6,98.64,98.575,98.63,928500000.0
2008-01-25 09:36:00,98.63,98.63,98.59,98.62,319200000.0
2008-01-25 09:37:00,98.62,98.62,98.56,98.57,448000000.0
2008-01-25 09:38:00,98.57,98.57,98.54,98.56,439999998.0
2008-01-25 09:39:00,98.56,98.56,98.53,98.56,433099998.0
2008-01-25 09:40:00,98.555,98.57,98.525,98.525,247500000.0
2008-01-25 09:41:00,98.53,98.55,98.525,98.54,562100000.0
2008-01-25 09:42:00,98.535,98.565,98.53,98.56,514900000.0
2008-01-25 09:43:00,98.57,98.64,98.57,98.615,467999999.0
2008-01-25 09:44:00,98.62,98.62,98.555,98.57,1062799998.0
2008-01-25 09:45:00,98.58,98.63,98.55,98.56,839300001.0
2008-01-25 09:46:00,98.55,98.63,98.55,98.6,351200000.0
2008-01-25 09:47:00,98.6,98.6,98.54,98.56,539400002.0
2008-01-25 09:48:00,98.56,98.6,98.53,98.565,495500000.0
2008-01-25 09:49:00,98.57,98.585,98.56,98.57,614300000.0
2008-01-25 09:50:00,98.57,98.58,98.55,98.55,313600000.0
2008-01-25 09:51:00,98.55,98.57,98.55,98.56,482000000.0
2008-01-25 09:52:00,98.56,98.575,98.54,98.55,528200000.0
2008-01-25 09:53:00,98.55,98.57,98.525,98.53,358400000.0
2008-01-25 09:54:00,98.54,98.55,98.495,98.52,710899993.0
2008-01-25 09:55:00,98.52,98.56,98.515,98.56,356500000.0
2008-01-25 09:56:00,98.565,98.575,98.49,98.49,604600000.0
2008-01-25 09:57:00,98.49,98.505,98.475,98.5,409399998.0
2008-01-25 09:58:00,98.5,98.5,98.48,98.49,409800000.0
2008-01-25 09:59:00,98.49,98.57,98.485,98.565,591000000.0
2008-01-25 10:00:00,98.58,98.64,98.57,98.62,709500000.0
2008-01-25 10:01:00,98.62,98.635,98.58,98.61,801300000.0
2008-01-25 10:02:00,98.6,98.645,98.58,98.64,692300000.0
2008-01-25 10:03:00,98.635,98.64,98.61,98.62,524000000.0
2008-01-25 10:04:00,98.62,98.63,98.59,98.63,772100000.0
2008-01-25 10:05:00,98.63,98.67,98.61,98.61,508600000.0
2008-01-25 10:06:00,98.61,98.63,98.58,98.58,743800000.0
2008-01-25 10:07:00,98.58,98.65,98.57,98.64,629600000.0
2008-01-25 10:08:00,98.64,98.68,98.635,98.645,953500002.0
2008-01-25 10:09:00,98.645,98.68,98.645,98.675,1029599998.0
2008-01-25 10:10:00,98.675,98.71,98.585,98.67,1088500000.0
2008-01-25 10:11:00,98.67,98.68,98.62,98.62,774300000.0
2008-01-25 10:12:00,98.63,98.65,98.585,98.615,851600000.0
2008-01-25 10:13:00,98.615,98.665,98.61,98.62,821400000.0
2008-01-25 10:14:00,98.63,98.65,98.585,98.62,626200000.0
2008-01-25 10:15:00,98.62,98.62,98.58,98.62,738099999.0
2008-01-25 10:16:00,98.62,98.635,98.605,98.635,492300000.0
2008-01-25 10:17:00,98.625,98.65,98.615,98.65,270200000.0
2008-01-25 10:18:00,98.65,98.65,98.61,98.615,508400000.0
2008-01-25 10:19:00,98.615,98.62,98.575,98.62,744700000.0
2008-01-25 10:20:00,98.62,98.64,98.61,98.64,758500000.0
2008-01-25 10:21:00,98.64,98.66,98.585,98.605,648000000.0
2008-01-25 10:22:00,98.605,98.64,98.59,98.635,729800000.0
2008-01-25 10:23:00,98.64,98.65,98.615,98.63,975400000.0
2008-01-25 10:24:00,98.63,98.68,98.61,98.68,937699998.0
2008-01-25 10:25:00,98.68,98.75,98.67,98.705,886500001.0
2008-01-25 10:26:00,98.705,98.735,98.68,98.68,666000000.0
2008-01-25 10:27:00,98.68,98.74,98.67,98.74,743900000.0
2008-01-25 10:28:00,98.74,98.75,98.7,98.74,886300000.0
2008-01-25 10:29:00,98.74,98.745,98.715,98.72,763800000.0
2008-01-25 10:30:00,98.72,98.745,98.705,98.72,895300000.0
2008-01-25 10:31:00,98.72,98.72,98.665,98.705,1113200000.0
2008-01-25 10:32:00,98.705,98.74,98.65,98.655,783200000.0
2008-01-25 10:33:00,98.655,98.72,98.65,98.67,940800000.0
2008-01-25 10:34:00,98.67,98.7,98.66,98.68,1099600000.0
2008-01-25 10:35:00,98.68,98.69,98.655,98.69,702100000.0
2008-01-25 10:36:00,98.69,98.71,98.66,98.69,804999998.0
2008-01-25 10:37:00,98.68,98.7,98.665,98.665,834800000.0
2008-01-25 10:38:00,98.665,98.68,98.63,98.635,848600000.0
2008-01-25 10:39:00,98.635,98.655,98.595,98.6,897900000.0
2008-01-25 10:40:00,98.605,98.63,98.575,98.6,859200000.0
2008-01-25 10:41:00,98.605,98.61,98.51,98.605,788200000.0
2008-01-25 10:42:00,98.605,98.61,98.54,98.55,1121200000.0
2008-01-25 10:43:00,98.555,98.63,98.55,98.6,735100000.0
2008-01-25 10:44:00,98.6,98.6,98.49,98.525,715200000.0
2008-01-25 10:45:00,98.53,98.545,98.47,98.545,645300000.0
2008-01-25 10:46:00,98.54,98.56,98.5,98.545,748000000.0
2008-01-25 10:47:00,98.54,98.59,98.53,98.565,1028900000.0
2008-01-25 10:48:00,98.565,98.57,98.53,98.55,733400000.0
2008-01-25 10:49:00,98.55,98.56,98.51,98.51,673199999.0
2008-01-25 10:50:00,98.52,98.525,98.42,98.43,881300000.0
2008-01-25 10:51:00,98.42,98.465,98.42,98.445,594400000.0
2008-01-25 10:52:00,98.445,98.455,98.44,98.44,235300000.0
2008-01-25 10:53:00,98.41,98.445,98.389,98.414,935900000.0
2008-01-25 10:54:00,98.435,98.46,98.405,98.45,240000000.0
2008-01-25 10:55:00,98.45,98.485,98.44,98.46,541900000.0
2008-01-25 10:56:00,98.465,98.545,98.465,98.525,508700000.0
2008-01-25 10:57:00,98.525,98.53,98.435,98.46,968199999.0
2008-01-25 10:58:00,98.46,98.505,98.46,98.505,746400000.0
2008-01-25 10:59:00,98.51,98.51,98.43,98.47,676100000.0
2008-01-25 11:00:00,98.47,98.52,98.46,98.48,624900000.0
2008-01-25 11:01:00,98.48,98.52,98.47,98.515,724600000.0
2008-01-25 11:02:00,98.515,98.525,98.485,98.5,684600000.0
2008-01-25 11:03:00,98.5,98.51,98.47,98.495,703200000.0
2008-01-25 11:04:00,98.5,98.505,98.465,98.475,759000000.0
2008-01-25 11:05:00,98.475,98.48,98.43,98.46,573400000.0
2008-01-25 11:06:00,98.45,98.49,98.45,98.48,639900000.0
2008-01-25 11:07:00,98.48,98.5,98.45,98.485,545200000.0
2008-01-25 11:08:00,98.495,98.52,98.475,98.51,715000000.0
2008-01-25 11:09:00,98.51,98.53,98.5,98.53,621900000.0
2008-01-25 11:10:00,98.53,98.53,98.49,98.5,549500000.0
2008-01-25 11:11:00,98.5,98.52,98.5,98.51,500900000.0
2008-01-25 11:12:00,98.51,98.535,98.5,98.515,459700000.0
2008-01-25 11:13:00,98.515,98.52,98.475,98.495,1005900000.0
2008-01-25 11:14:00,98.495,98.54,98.49,98.54,668100000.0
2008-01-25 11:15:00,98.54,98.55,98.51,98.51,692900000.0
2008-01-25 11:16:00,98.51,98.53,98.495,98.53,575000000.0
2008-01-25 11:17:00,98.53,98.54,98.51,98.515,584400000.0
2008-01-25 11:18:00,98.52,98.525,98.485,98.51,536300000.0
2008-01-25 11:19:00,98.51,98.52,98.48,98.5,530400000.0
2008-01-25 11:20:00,98.5,98.53,98.5,98.52,651500000.0
2008-01-25 11:21:00,98.52,98.565,98.52,98.56,717700000.0
2008-01-25 11:22:00,98.56,98.56,98.5,98.55,641600000.0
2008-01-25 11:23:00,98.545,98.6,98.525,98.6,620000000.0
2008-01-25 11:24:00,98.6,98.61,98.535,98.58,631300000.0
2008-01-25 11:25:00,98.575,98.61,98.565,98.58,727900000.0
2008-01-25 11:26:00,98.58,98.59,98.53,98.55,563000000.0
2008-01-25 11:27:00,98.55,98.575,98.54,98.565,407000000.0
2008-01-25 11:28:00,98.565,98.58,98.56,98.57,385900000.0
2008-01-25 11:29:00,98.565,98.59,98.555,98.56,406000000.0
2008-01-25 11:30:00,98.56,98.59,98.535,98.54,391700000.0
2008-01-25 11:31:00,98.54,98.54,98.515,98.52,244200000.0
2008-01-25 11:32:00,98.515,98.53,98.515,98.525,542000000.0
2008-01-25 11:33:00,98.525,98.53,98.515,98.525,235700000.0
2008-01-25 11:34:00,98.525,98.53,98.48,98.485,263600000.0
2008-01-25 11:35:00,98.485,98.51,98.46,98.46,364900000.0
2008-01-25 11:36:00,98.46,98.49,98.46,98.48,348400000.0
2008-01-25 11:37:00,98.48,98.485,98.465,98.47,563500000.0
2008-01-25 11:38:00,98.47,98.495,98.46,98.485,176200000.0
2008-01-25 11:39:00,98.47,98.49,98.44,98.455,544800000.0
2008-01-25 11:40:00,98.455,98.46,98.425,98.43,211200000.0
2008-01-25 11:41:00,98.43,98.46,98.405,98.45,114900000.0
2008-01-25 11:42:00,98.45,98.45,98.38,98.43,353900000.0
2008-01-25 11:43:00,98.435,98.445,98.415,98.435,227300000.0
2008-01-25 11:44:00,98.435,98.465,98.425,98.455,201700000.0
2008-01-25 11:45:00,98.455,98.49,98.415,98.415,355900000.0
2008-01-25 11:46:00,98.415,98.44,98.415,98.42,46800000.0
2008-01-25 11:47:00,98.36,98.395,98.349,98.385,676100000.0
2008-01-25 11:48:00,98.42,98.465,98.415,98.465,285500000.0
2008-01-25 11:49:00,98.465,98.465,98.405,98.425,105400000.0
2008-01-25 11:50:00,98.425,98.435,98.385,98.395,357500000.0
2008-01-25 11:51:00,98.395,98.4,98.345,98.36,207000000.0
2008-01-25 11:52:00,98.37,98.395,98.36,98.38,247500000.0
2008-01-25 11:53:00,98.375,98.38,98.335,98.36,190800000.0
2008-01-25 11:54:00,98.36,98.385,98.33,98.385,86900000.0
2008-01-25 11:55:00,98.38,98.395,98.35,98.36,317000000.0
2008-01-25 11:56:00,98.36,98.41,98.36,98.4,288000000.0
2008-01-25 11:57:00,98.4,98.41,98.355,98.36,527700000.0
2008-01-25 11:58:00,98.355,98.4,98.345,98.39,92800000.0
2008-01-25 11:59:00,98.39,98.405,98.365,98.375,434700000.0
2008-01-25 12:00:00,98.375,98.405,98.36,98.38,363600000.0
2008-01-25 12:01:00,98.375,98.38,98.31,98.325,241500000.0
2008-01-25 12:02:00,98.32,98.375,98.32,98.34,368700000.0
2008-01-25 12:03:00,98.34,98.38,98.33,98.37,260800000.0
2008-01-25 12:04:00,98.37,98.39,98.355,98.365,446000000.0
2008-01-25 12:05:00,98.365,98.38,98.345,98.37,401700000.0
2008-01-25 12:06:00,98.37,98.405,98.345,98.39,512900001.0
2008-01-25 12:07:00,98.39,98.39,98.365,98.38,281300000.0
2008-01-25 12:08:00,98.375,98.38,98.36,98.365,402900000.0
2008-01-25 12:09:00,98.375,98.38,98.34,98.36,608000000.0
2008-01-25 12:10:00,98.36,98.42,98.34,98.39,363700000.0
2008-01-25 12:11:00,98.39,98.41,98.38,98.4,409400000.0
2008-01-25 12:12:00,98.4,98.4,98.37,98.395,511900000.0
2008-01-25 12:13:00,98.395,98.395,98.355,98.365,256500000.0
2008-01-25 12:14:00,98.365,98.415,98.365,98.415,280500000.0
2008-01-25 12:15:00,98.41,98.41,98.41,98.41,14400000.0
2008-01-25 12:16:00,98.425,98.435,98.405,98.405,246900000.0
2008-01-25 12:17:00,98.405,98.43,98.395,98.395,269300000.0
2008-01-25 12:18:00,98.41,98.43,98.4,98.41,256400000.0
2008-01-25 12:19:00,98.41,98.425,98.4,98.41,282600000.0
2008-01-25 12:20:00,98.405,98.425,98.385,98.415,441000000.0
2008-01-25 12:21:00,98.42,98.42,98.37,98.42,443900000.0
2008-01-25 12:22:00,98.42,98.43,98.41,98.425,275500000.0
2008-01-25 12:23:00,98.425,98.475,98.425,98.475,117300000.0
2008-01-25 12:24:00,98.47,98.495,98.46,98.485,131700000.0
2008-01-25 12:25:00,98.485,98.51,98.48,98.51,168200000.0
2008-01-25 12:26:00,98.51,98.51,98.445,98.45,367800000.0
2008-01-25 12:27:00,98.45,98.47,98.44,98.45,757900000.0
2008-01-25 12:28:00,98.45,98.46,98.43,98.46,401200000.0
2008-01-25 12:29:00,98.46,98.47,98.45,98.465,356800000.0
2008-01-25 12:30:00,98.465,98.515,98.45,98.49,679400000.0
2008-01-25 12:31:00,98.495,98.52,98.475,98.475,895300000.0
2008-01-25 12:32:00,98.48,98.49,98.47,98.48,531400001.0
2008-01-25 12:33:00,98.48,98.485,98.47,98.48,480400000.0
2008-01-25 12:34:00,98.485,98.485,98.47,98.48,163600000.0
2008-01-25 12:35:00,98.48,98.505,98.47,98.5,274600000.0
2008-01-25 12:36:00,98.5,98.505,98.46,98.465,295800000.0
2008-01-25 12:37:00,98.47,98.48,98.43,98.435,358800000.0
2008-01-25 12:38:00,98.435,98.435,98.365,98.38,596400000.0
2008-01-25 12:39:00,98.38,98.39,98.29,98.3,649300001.0
2008-01-25 12:40:00,98.31,98.325,98.275,98.285,731600000.0
2008-01-25 12:41:00,98.29,98.32,98.275,98.31,622800000.0
2008-01-25 12:42:00,98.31,98.32,98.28,98.31,400400000.0
2008-01-25 12:43:00,98.31,98.31,98.28,98.305,338500000.0
2008-01-25 12:44:00,98.305,98.31,98.245,98.285,491200000.0
2008-01-25 12:45:00,98.285,98.29,98.27,98.29,227400000.0
2008-01-25 12:46:00,98.29,98.29,98.265,98.29,307200000.0
2008-01-25 12:47:00,98.29,98.3,98.25,98.25,344500000.0
2008-01-25 12:48:00,98.25,98.29,98.225,98.23,630700000.0
2008-01-25 12:49:00,98.23,98.245,98.21,98.225,405700000.0
2008-01-25 12:50:00,98.22,98.275,98.22,98.25,466000000.0
2008-01-25 12:51:00,98.25,98.29,98.24,98.29,552300000.0
2008-01-25 12:52:00,98.285,98.32,98.285,98.295,406300000.0
2008-01-25 12:53:00,98.295,98.295,98.255,98.275,718500000.0
2008-01-25 12:54:00,98.275,98.28,98.255,98.26,677300000.0
2008-01-25 12:55:00,98.265,98.31,98.25,98.275,553600000.0
2008-01-25 12:56:00,98.275,98.285,98.24,98.24,707200000.0
2008-01-25 12:57:00,98.24,98.26,98.225,98.245,666200000.0
2008-01-25 12:58:00,98.25,98.26,98.17,98.175,611300000.0
2008-01-25 12:59:00,98.175,98.195,98.145,98.17,743100000.0
2008-01-25 13:00:00,98.17,98.17,98.13,98.15,981100004.0
2008-01-25 13:01:00,98.15,98.15,98.085,98.09,757000000.0
2008-01-25 13:02:00,98.095,98.135,98.08,98.12,311900000.0
2008-01-25 13:03:00,98.125,98.185,98.11,98.17,302900000.0
2008-01-25 13:04:00,98.165,98.21,98.16,98.185,149600000.0
2008-01-25 13:05:00,98.185,98.24,98.18,98.21,327400000.0
2008-01-25 13:06:00,98.21,98.22,98.16,98.165,414700000.0
2008-01-25 13:07:00,98.165,98.2,98.15,98.17,719400000.0
2008-01-25 13:08:00,98.17,98.19,98.155,98.18,563600000.0
2008-01-25 13:09:00,98.18,98.19,98.18,98.18,533400000.0
2008-01-25 13:10:00,98.18,98.22,98.17,98.22,303400000.0
2008-01-25 13:11:00,98.22,98.235,98.21,98.23,619300000.0
2008-01-25 13:12:00,98.23,98.255,98.23,98.255,482300000.0
2008-01-25 13:13:00,98.25,98.25,98.21,98.22,447300000.0
2008-01-25 13:14:00,98.22,98.23,98.21,98.21,358200000.0
2008-01-25 13:15:00,98.21,98.22,98.2,98.21,310100000.0
2008-01-25 13:16:00,98.21,98.22,98.185,98.2,621200003.0
2008-01-25 13:17:00,98.2,98.22,98.19,98.215,461900000.0
2008-01-25 13:18:00,98.215,98.245,98.215,98.235,286200000.0
2008-01-25 13:19:00,98.235,98.24,98.22,98.24,421000000.0
2008-01-25 13:20:00,98.24,98.27,98.24,98.255,544300000.0
2008-01-25 13:21:00,98.255,98.285,98.245,98.265,669100000.0
2008-01-25 13:22:00,98.265,98.265,98.24,98.25,790800000.0
2008-01-25 13:23:00,98.25,98.265,98.245,98.26,220700000.0
2008-01-25 13:24:00,98.26,98.275,98.25,98.265,343400000.0
2008-01-25 13:25:00,98.265,98.27,98.245,98.245,616000000.0
2008-01-25 13:26:00,98.25,98.25,98.195,98.195,716300000.0
2008-01-25 13:27:00,98.195,98.195,98.17,98.19,352100000.0
2008-01-25 13:28:00,98.185,98.21,98.185,98.2,496600000.0
2008-01-25 13:29:00,98.2,98.22,98.18,98.205,400200000.0
2008-01-25 13:30:00,98.205,98.205,98.18,98.19,447000000.0
2008-01-25 13:31:00,98.19,98.195,98.18,98.19,149300000.0
2008-01-25 13:32:00,98.185,98.205,98.17,98.19,162300000.0
2008-01-25 13:33:00,98.19,98.225,98.185,98.215,278100000.0
2008-01-25 13:34:00,98.215,98.225,98.185,98.19,155600000.0
2008-01-25 13:35:00,98.19,98.2,98.165,98.165,721900000.0
2008-01-25 13:36:00,98.17,98.185,98.16,98.175,499100000.0
2008-01-25 13:37:00,98.18,98.19,98.165,98.17,424700000.0
2008-01-25 13:38:00,98.17,98.185,98.16,98.18,446600000.0
2008-01-25 13:39:00,98.18,98.19,98.165,98.165,539600000.0
2008-01-25 13:40:00,98.165,98.175,98.145,98.15,690400000.0
2008-01-25 13:41:00,98.15,98.165,98.15,98.16,430800000.0
2008-01-25 13:42:00,98.16,98.16,98.125,98.13,410600000.0
2008-01-25 13:43:00,98.125,98.16,98.125,98.145,424300000.0
2008-01-25 13:44:00,98.15,98.165,98.145,98.16,361700000.0
2008-01-25 13:45:00,98.16,98.17,98.135,98.16,647900000.0
2008-01-25 13:46:00,98.17,98.18,98.145,98.16,442100000.0
2008-01-25 13:47:00,98.165,98.17,98.14,98.16,500900000.0
2008-01-25 13:48:00,98.16,98.16,98.145,98.155,455600000.0
2008-01-25 13:49:00,98.15,98.16,98.135,98.16,272100000.0
2008-01-25 13:50:00,98.15,98.15,98.08,98.085,587800000.0
2008-01-25 13:51:00,98.08,98.095,98.07,98.09,1022100000.0
2008-01-25 13:52:00,98.085,98.105,98.07,98.075,495200000.0
2008-01-25 13:53:00,98.075,98.105,98.065,98.1,442100000.0
2008-01-25 13:54:00,98.1,98.1,98.055,98.055,533900000.0
2008-01-25 13:55:00,98.06,98.07,98.035,98.06,591200000.0
2008-01-25 13:56:00,98.06,98.06,98.01,98.05,925100000.0
2008-01-25 13:57:00,98.05,98.06,98.04,98.05,610500000.0
2008-01-25 13:58:00,98.05,98.07,98.03,98.05,527700000.0
2008-01-25 13:59:00,98.045,98.08,98.04,98.055,433300000.0
2008-01-25 14:00:00,98.055,98.06,98.025,98.06,492900000.0
2008-01-25 14:01:00,98.06,98.085,98.055,98.075,583800000.0
2008-01-25 14:02:00,98.08,98.09,98.05,98.07,453800000.0
2008-01-25 14:03:00,98.06,98.08,98.02,98.02,488400000.0
2008-01-25 14:04:00,98.02,98.05,97.98,98.0,791900000.0
2008-01-25 14:05:00,98.0,98.01,97.96,98.01,581700000.0
2008-01-25 14:06:00,98.01,98.01,97.99,98.01,426300000.0
2008-01-25 14:07:00,98.01,98.01,97.97,97.985,375800000.0
2008-01-25 14:08:00,97.985,98.0,97.9,97.9,440100000.0
2008-01-25 14:09:00,97.9,97.97,97.89,97.96,543600000.0
2008-01-25 14:10:00,97.96,98.01,97.96,98.0,587000000.0
2008-01-25 14:11:00,98.0,98.0,97.95,97.97,316100000.0
2008-01-25 14:12:00,97.97,97.99,97.965,97.97,298800000.0
2008-01-25 14:13:00,97.97,97.985,97.95,97.975,222800000.0
2008-01-25 14:14:00,97.975,98.01,97.945,98.0,679600000.0
2008-01-25 14:15:00,98.0,98.015,97.975,97.985,360600000.0
2008-01-25 14:16:00,97.985,98.02,97.97,97.99,409400000.0
2008-01-25 14:17:00,97.99,98.015,97.99,98.0,367700000.0
2008-01-25 14:18:00,97.995,98.015,97.98,97.985,195600000.0
2008-01-25 14:19:00,97.985,98.02,97.985,98.01,480800000.0
2008-01-25 14:20:00,98.01,98.04,98.01,98.02,491100000.0
2008-01-25 14:21:00,98.02,98.06,98.02,98.05,485400000.0
2008-01-25 14:22:00,98.05,98.065,98.04,98.065,526800000.0
2008-01-25 14:23:00,98.07,98.1,98.065,98.08,674600000.0
2008-01-25 14:24:00,98.08,98.135,98.08,98.105,286600000.0
2008-01-25 14:25:00,98.105,98.15,98.095,98.13,568500000.0
2008-01-25 14:26:00,98.13,98.15,98.085,98.15,507000000.0
2008-01-25 14:27:00,98.15,98.16,98.125,98.13,821100000.0
2008-01-25 14:28:00,98.125,98.14,98.115,98.125,646800000.0
2008-01-25 14:29:00,98.125,98.155,98.125,98.145,465100000.0
2008-01-25 14:30:00,98.145,98.15,98.13,98.15,308600000.0
2008-01-25 14:31:00,98.15,98.15,98.09,98.1,523000000.0
2008-01-25 14:32:00,98.1,98.12,98.09,98.12,733100000.0
2008-01-25 14:33:00,98.12,98.14,98.12,98.12,277200000.0
2008-01-25 14:34:00,98.12,98.13,98.105,98.105,264400000.0
2008-01-25 14:35:00,98.105,98.11,98.08,98.1,294600000.0
2008-01-25 14:36:00,98.105,98.11,98.085,98.1,439700000.0
2008-01-25 14:37:00,98.095,98.13,98.085,98.11,760900000.0
2008-01-25 14:38:00,98.11,98.12,98.09,98.095,411100000.0
2008-01-25 14:39:00,98.095,98.115,98.09,98.1,276300000.0
2008-01-25 14:40:00,98.1,98.1,98.09,98.095,112400000.0
2008-01-25 14:41:00,98.095,98.1,98.08,98.09,200100000.0
2008-01-25 14:42:00,98.09,98.11,98.09,98.095,312800000.0
2008-01-25 14:43:00,98.1,98.125,98.1,98.125,382900000.0
2008-01-25 14:44:00,98.125,98.16,98.12,98.135,491000000.0
2008-01-25 14:45:00,98.14,98.155,98.135,98.15,296900000.0
2008-01-25 14:46:00,98.15,98.195,98.15,98.195,191900000.0
2008-01-25 14:47:00,98.195,98.2,98.18,98.185,275300000.0
2008-01-25 14:48:00,98.185,98.23,98.18,98.22,352600000.0
2008-01-25 14:49:00,98.22,98.24,98.205,98.22,602100000.0
2008-01-25 14:50:00,98.22,98.225,98.19,98.2,433200000.0
2008-01-25 14:51:00,98.2,98.22,98.175,98.21,688800001.0
2008-01-25 14:52:00,98.21,98.22,98.185,98.195,764000000.0
2008-01-25 14:53:00,98.2,98.22,98.185,98.22,278799999.0
2008-01-25 14:54:00,98.22,98.22,98.17,98.17,627400000.0
2008-01-25 14:55:00,98.175,98.19,98.16,98.17,153000000.0
2008-01-25 14:56:00,98.17,98.175,98.155,98.16,112500000.0
2008-01-25 14:57:00,98.155,98.18,98.14,98.16,544400000.0
2008-01-25 14:58:00,98.16,98.17,98.15,98.15,299700000.0
2008-01-25 14:59:00,98.15,98.16,98.13,98.155,594699999.0
2008-01-25 15:00:00,98.155,98.16,98.08,98.085,670200000.0
2008-01-25 15:01:00,98.09,98.1,98.075,98.08,494100000.0
2008-01-25 15:02:00,98.08,98.11,98.07,98.1,549700000.0
2008-01-25 15:03:00,98.095,98.16,98.095,98.115,897000001.0
2008-01-25 15:04:00,98.125,98.125,98.085,98.105,705599999.0
2008-01-25 15:05:00,98.105,98.115,98.035,98.04,593200000.0
2008-01-25 15:06:00,98.04,98.075,98.04,98.04,748300000.0
2008-01-25 15:07:00,98.04,98.07,98.03,98.045,805600000.0
2008-01-25 15:08:00,98.045,98.07,98.045,98.045,451800000.0
2008-01-25 15:09:00,98.05,98.06,98.04,98.05,612000000.0
2008-01-25 15:10:00,98.04,98.085,98.04,98.075,903600000.0
2008-01-25 15:11:00,98.085,98.13,98.08,98.12,768800000.0
2008-01-25 15:12:00,98.12,98.12,98.07,98.08,880700000.0
2008-01-25 15:13:00,98.08,98.14,98.06,98.115,750900000.0
2008-01-25 15:14:00,98.115,98.125,98.09,98.115,256200000.0
2008-01-25 15:15:00,98.12,98.135,98.105,98.105,454900000.0
2008-01-25 15:16:00,98.105,98.17,98.1,98.17,540500000.0
2008-01-25 15:17:00,98.17,98.195,98.155,98.17,653800000.0
2008-01-25 15:18:00,98.17,98.2,98.16,98.2,429300000.0
2008-01-25 15:19:00,98.195,98.195,98.155,98.155,540800000.0
2008-01-25 15:20:00,98.155,98.16,98.13,98.14,798400000.0
2008-01-25 15:21:00,98.14,98.15,98.13,98.135,647900000.0
2008-01-25 15:22:00,98.14,98.15,98.125,98.15,594500000.0
2008-01-25 15:23:00,98.15,98.16,98.11,98.115,680700000.0
2008-01-25 15:24:00,98.115,98.14,98.09,98.125,643100000.0
2008-01-25 15:25:00,98.125,98.16,98.1,98.13,750000000.0
2008-01-25 15:26:00,98.135,98.145,98.115,98.145,1104600001.0
2008-01-25 15:27:00,98.145,98.145,98.09,98.105,870300000.0
2008-01-25 15:28:00,98.11,98.165,98.11,98.165,885700000.0
2008-01-25 15:29:00,98.165,98.185,98.155,98.185,1047500000.0
2008-01-25 15:30:00,98.175,98.205,98.165,98.205,830300001.0
2008-01-25 15:31:00,98.205,98.255,98.205,98.22,1486599999.0
2008-01-25 15:32:00,98.22,98.275,98.205,98.235,881200000.0
2008-01-25 15:33:00,98.235,98.245,98.175,98.19,977300005.0
2008-01-25 15:34:00,98.19,98.205,98.175,98.175,911699999.0
2008-01-25 15:35:00,98.17,98.21,98.165,98.205,671800000.0
2008-01-25 15:36:00,98.205,98.245,98.195,98.23,1255500004.0
2008-01-25 15:37:00,98.225,98.265,98.205,98.21,938200000.0
2008-01-25 15:38:00,98.21,98.255,98.21,98.22,740900000.0
2008-01-25 15:39:00,98.225,98.235,98.19,98.2,707000003.0
2008-01-25 15:40:00,98.195,98.22,98.185,98.195,1144300005.0
2008-01-25 15:41:00,98.19,98.205,98.165,98.195,1101500003.0
2008-01-25 15:42:00,98.195,98.205,98.165,98.205,980100002.0
2008-01-25 15:43:00,98.205,98.215,98.185,98.195,819400003.0
2008-01-25 15:44:00,98.2,98.215,98.19,98.195,848700003.0
2008-01-25 15:45:00,98.195,98.205,98.175,98.195,670300001.0
2008-01-25 15:46:00,98.195,98.205,98.175,98.185,796600006.0
2008-01-25 15:47:00,98.185,98.215,98.16,98.215,803000004.0
2008-01-25 15:48:00,98.205,98.205,98.17,98.19,855800005.0
2008-01-25 15:49:00,98.195,98.215,98.175,98.185,1039300002.0
2008-01-25 15:50:00,98.185,98.2,98.165,98.175,996900001.0
2008-01-25 15:51:00,98.175,98.175,98.145,98.145,912700001.0
2008-01-25 15:52:00,98.145,98.155,98.11,98.125,1034500001.0
2008-01-25 15:53:00,98.125,98.125,98.1,98.11,1107299998.0
2008-01-25 15:54:00,98.11,98.165,98.095,98.155,1381500004.0
2008-01-25 15:55:00,98.165,98.175,98.145,98.145,774200000.0
2008-01-25 15:56:00,98.145,98.175,98.135,98.145,885200000.0
2008-01-25 15:57:00,98.145,98.185,98.135,98.175,1347500000.0
2008-01-25 15:58:00,98.185,98.215,98.16,98.185,981000003.0
2008-01-25 15:59:00,98.185,98.195,98.165,98.165,696700000.0
2008-01-25 16:00:00,98.165,98.175,98.095,98.095,1417400004.0
2008-01-25 16:01:00,98.11,98.155,98.105,98.14,1051200002.0
2008-01-25 16:02:00,98.145,98.195,98.14,98.165,1626000005.0
2008-01-25 16:03:00,98.165,98.175,98.135,98.155,1196400000.0
2008-01-25 16:04:00,98.155,98.185,98.135,98.185,787100000.0
2008-01-25 16:05:00,98.18,98.18,98.145,98.155,1264799996.0
2008-01-25 16:06:00,98.155,98.175,98.15,98.16,825400000.0
2008-01-25 16:07:00,98.165,98.165,98.135,98.135,1056299996.0
2008-01-25 16:08:00,98.135,98.175,98.135,98.165,1057300001.0
2008-01-25 16:09:00,98.165,98.205,98.155,98.185,1281700003.0
2008-01-25 16:10:00,98.19,98.22,98.185,98.205,1257599999.0
2008-01-25 16:11:00,98.215,98.235,98.185,98.235,1244699997.0
2008-01-25 16:12:00,98.235,98.255,98.23,98.235,820600000.0
2008-01-25 16:13:00,98.235,98.275,98.23,98.275,568500000.0
2008-01-25 16:14:00,98.275,98.325,98.265,98.305,1231500004.0
2008-01-25 16:15:00,98.3,98.315,98.265,98.265,1005100001.0
2008-01-25 16:16:00,98.265,98.275,98.245,98.26,1091700007.0
2008-01-25 16:17:00,98.265,98.275,98.255,98.265,615700000.0
2008-01-25 16:18:00,98.255,98.275,98.245,98.265,1269300001.0
2008-01-25 16:19:00,98.265,98.265,98.215,98.22,1128400002.0
2008-01-25 16:20:00,98.225,98.315,98.22,98.305,1089500000.0
2008-01-25 16:21:00,98.305,98.305,98.255,98.285,1411899999.0
2008-01-25 16:22:00,98.285,98.315,98.255,98.265,1041500005.0
2008-01-25 16:23:00,98.255,98.275,98.24,98.245,1460799987.0
2008-01-25 16:24:00,98.245,98.295,98.23,98.275,1000599998.0
2008-01-25 16:25:00,98.275,98.28,98.25,98.255,597500000.0
2008-01-25 16:26:00,98.255,98.275,98.255,98.275,801600000.0
2008-01-25 16:27:00,98.275,98.295,98.255,98.255,996300000.0
2008-01-25 16:28:00,98.265,98.295,98.255,98.275,1127500000.0
2008-01-25 16:29:00,98.275,98.28,98.255,98.255,951700000.0
2008-01-25 16:30:00,98.265,98.27,98.215,98.235,782100001.0
2008-01-25 16:31:00,98.235,98.255,98.225,98.245,493000000.0
2008-01-25 16:32:00,98.245,98.265,98.195,98.205,967400000.0
2008-01-25 16:33:00,98.205,98.255,98.2,98.205,798500000.0
2008-01-25 16:34:00,98.205,98.23,98.195,98.225,490100000.0
2008-01-25 16:35:00,98.235,98.255,98.215,98.255,581900000.0
2008-01-25 16:36:00,98.255,98.255,98.225,98.225,743800000.0
2008-01-25 16:37:00,98.225,98.235,98.195,98.215,702300000.0
2008-01-25 16:38:00,98.215,98.245,98.215,98.225,717600000.0
2008-01-25 16:39:00,98.225,98.235,98.175,98.175,904500000.0
2008-01-25 16:40:00,98.18,98.195,98.165,98.195,771500000.0
2008-01-25 16:41:00,98.185,98.205,98.165,98.175,922400000.0
2008-01-25 16:42:00,98.175,98.175,98.125,98.125,874100000.0
2008-01-25 16:43:00,98.125,98.185,98.125,98.175,879200000.0
2008-01-25 16:44:00,98.175,98.205,98.175,98.175,1130000000.0
2008-01-25 16:45:00,98.175,98.205,98.155,98.2,1115300000.0
2008-01-25 16:46:00,98.2,98.205,98.185,98.2,643400000.0
2008-01-25 16:47:00,98.205,98.225,98.185,98.225,1048700000.0
2008-01-25 16:48:00,98.225,98.225,98.165,98.185,839000000.0
2008-01-25 16:49:00,98.185,98.225,98.17,98.195,876100000.0
2008-01-25 16:50:00,98.195,98.235,98.175,98.195,1042900001.0
2008-01-25 16:51:00,98.2,98.215,98.175,98.195,937900000.0
2008-01-25 16:52:00,98.195,98.195,98.165,98.165,827200000.0
2008-01-25 16:53:00,98.165,98.205,98.145,98.145,1129100000.0
2008-01-25 16:54:00,98.145,98.195,98.145,98.15,955400000.0
2008-01-25 16:55:00,98.155,98.185,98.145,98.145,972800000.0
2008-01-25 16:56:00,98.145,98.165,98.125,98.155,877200000.0
2008-01-25 16:57:00,98.155,98.165,98.145,98.165,596600000.0
2008-01-25 16:58:00,98.165,98.205,98.165,98.205,822600000.0
2008-01-25 16:59:00,98.205,98.215,98.165,98.185,864400000.0
2008-01-25 17:00:00,98.185,98.195,98.14,98.165,763900000.0
2008-01-25 17:01:00,98.165,98.165,98.135,98.145,618900000.0
2008-01-25 17:02:00,98.145,98.185,98.135,98.155,852300000.0
2008-01-25 17:03:00,98.175,98.21,98.165,98.195,788600000.0
2008-01-25 17:04:00,98.195,98.235,98.195,98.22,608400000.0
2008-01-25 17:05:00,98.22,98.255,98.195,98.22,985599999.0
2008-01-25 17:06:00,98.22,98.235,98.195,98.205,798900000.0
2008-01-25 17:07:00,98.205,98.245,98.195,98.225,648600000.0
2008-01-25 17:08:00,98.23,98.235,98.205,98.21,721300000.0
2008-01-25 17:09:00,98.215,98.245,98.175,98.235,1066800002.0
2008-01-25 17:10:00,98.235,98.235,98.175,98.185,935400000.0
2008-01-25 17:11:00,98.19,98.21,98.155,98.185,956500000.0
2008-01-25 17:12:00,98.195,98.2,98.155,98.155,910000000.0
2008-01-25 17:13:00,98.165,98.165,98.125,98.145,886100004.0
2008-01-25 17:14:00,98.145,98.155,98.075,98.085,1111000000.0
2008-01-25 17:15:00,98.085,98.115,98.045,98.055,878500000.0
2008-01-25 17:16:00,98.055,98.095,98.045,98.095,894599999.0
2008-01-25 17:17:00,98.095,98.115,98.085,98.095,801500000.0
2008-01-25 17:18:00,98.095,98.125,98.095,98.115,621900000.0
2008-01-25 17:19:00,98.115,98.135,98.105,98.11,737900000.0
2008-01-25 17:20:00,98.11,98.135,98.105,98.12,1135700000.0
2008-01-25 17:21:00,98.125,98.145,98.115,98.13,766700000.0
2008-01-25 17:22:00,98.135,98.155,98.11,98.115,666200000.0
2008-01-25 17:23:00,98.115,98.145,98.105,98.115,587900000.0
2008-01-25 17:24:00,98.115,98.115,98.055,98.065,1121000000.0
2008-01-25 17:25:00,98.065,98.065,97.995,98.015,875000000.0
2008-01-25 17:26:00,98.015,98.025,97.965,98.015,1051500000.0
2008-01-25 17:27:00,98.015,98.045,97.995,98.015,873300000.0
2008-01-25 17:28:00,98.02,98.025,97.975,98.015,868300000.0
2008-01-25 17:29:00,98.015,98.055,97.975,97.985,902700000.0
2008-01-25 17:30:00,97.985,98.025,97.97,97.985,934000000.0
2008-01-25 17:31:00,97.995,97.995,97.915,97.925,930800000.0
2008-01-25 17:32:00,97.925,97.955,97.915,97.925,848300000.0
2008-01-25 17:33:00,97.915,97.945,97.875,97.895,961599999.0
2008-01-25 17:34:00,97.895,97.925,97.855,97.865,1418900011.0
2008-01-25 17:35:00,97.865,97.98,97.865,97.945,1075400000.0
2008-01-25 17:36:00,97.945,97.965,97.905,97.945,913900000.0
2008-01-25 17:37:00,97.945,97.945,97.89,97.895,975200001.0
2008-01-25 17:38:00,97.905,97.935,97.885,97.885,1055400000.0
2008-01-25 17:39:00,97.885,97.905,97.82,97.875,1435000007.0
2008-01-25 17:40:00,97.875,97.905,97.855,97.885,1181099999.0
2008-01-25 17:41:00,97.885,97.905,97.84,97.875,1783200000.0
2008-01-25 17:42:00,97.87,97.875,97.825,97.845,1450500000.0
2008-01-25 17:43:00,97.85,97.935,97.845,97.905,1344800001.0
2008-01-25 17:44:00,97.905,97.925,97.855,97.905,844000000.0
2008-01-25 17:45:00,97.895,97.905,97.845,97.865,840399999.0
2008-01-25 17:46:00,97.865,97.895,97.835,97.895,1073000000.0
2008-01-25 17:47:00,97.895,97.905,97.865,97.895,661900000.0
2008-01-25 17:48:00,97.895,97.925,97.855,97.875,1061900003.0
2008-01-25 17:49:00,97.875,97.92,97.855,97.855,963999999.0
2008-01-25 17:50:00,97.855,97.9,97.85,97.895,771500000.0
2008-01-25 17:51:00,97.895,97.9,97.845,97.875,1444600016.0
2008-01-25 17:52:00,97.875,97.885,97.825,97.845,1333000008.0
2008-01-25 17:53:00,97.855,97.88,97.83,97.875,856600001.0
2008-01-25 17:54:00,97.875,97.925,97.855,97.89,869600003.0
2008-01-25 17:55:00,97.895,97.91,97.865,97.895,961700001.0
2008-01-25 17:56:00,97.895,97.905,97.855,97.88,1005500002.0
2008-01-25 17:57:00,97.885,97.915,97.865,97.88,775000000.0
2008-01-25 17:58:00,97.88,97.9,97.835,97.855,1006500006.0
2008-01-25 17:59:00,97.855,97.855,97.8,97.855,1290600000.0
2008-01-25 18:00:00,97.86,97.895,97.835,97.845,1428600008.0
2008-01-25 18:01:00,97.845,97.895,97.845,97.875,1429200006.0
2008-01-25 18:02:00,97.87,97.935,97.865,97.905,1532800003.0
2008-01-25 18:03:00,97.905,97.93,97.875,97.89,1475200002.0
2008-01-25 18:04:00,97.89,97.895,97.825,97.855,1517300002.0
2008-01-25 18:05:00,97.855,97.885,97.84,97.855,1269600000.0
2008-01-25 18:06:00,97.855,97.865,97.78,97.785,1511900001.0
2008-01-25 18:07:00,97.79,97.875,97.79,97.825,1515200000.0
2008-01-25 18:08:00,97.825,97.845,97.805,97.835,1229600009.0
2008-01-25 18:09:00,97.835,97.855,97.815,97.825,891000000.0
2008-01-25 18:10:00,97.825,97.835,97.795,97.8,1000400002.0
2008-01-25 18:11:00,97.805,97.825,97.785,97.785,912400002.0
2008-01-25 18:12:00,97.785,97.815,97.755,97.795,810800000.0
2008-01-25 18:13:00,97.795,97.815,97.775,97.805,637400000.0
2008-01-25 18:14:00,97.805,97.815,97.745,97.76,1278600008.0
2008-01-25 18:15:00,97.765,97.825,97.765,97.805,906400000.0
2008-01-25 18:16:00,97.805,97.835,97.795,97.815,1368900004.0
2008-01-25 18:17:00,97.81,97.835,97.805,97.815,1185400005.0
2008-01-25 18:18:00,97.81,97.85,97.795,97.815,904900004.0
2008-01-25 18:19:00,97.815,97.85,97.805,97.845,817200003.0
2008-01-25 18:20:00,97.845,97.87,97.805,97.82,1201300004.0
2008-01-25 18:21:00,97.815,97.85,97.785,97.825,994000001.0
2008-01-25 18:22:00,97.825,97.835,97.795,97.81,847099999.0
2008-01-25 18:23:00,97.815,97.83,97.765,97.81,1097700003.0
2008-01-25 18:24:00,97.815,97.84,97.785,97.795,1016200000.0
2008-01-25 18:25:00,97.795,97.825,97.785,97.785,1093700002.0
2008-01-25 18:26:00,97.795,97.815,97.765,97.785,1091500005.0
2008-01-25 18:27:00,97.79,97.795,97.685,97.69,983600000.0
2008-01-25 18:28:00,97.69,97.72,97.665,97.665,914200000.0
2008-01-25 18:29:00,97.665,97.715,97.65,97.695,1658400005.0
2008-01-25 18:30:00,97.695,97.755,97.69,97.755,752200000.0
2008-01-25 18:31:00,97.755,97.795,97.75,97.775,1007700000.0
2008-01-25 18:32:00,97.78,97.795,97.755,97.765,932100000.0
2008-01-25 18:33:00,97.765,97.8,97.765,97.77,1321899998.0
2008-01-25 18:34:00,97.775,97.805,97.775,97.795,856100000.0
2008-01-25 18:35:00,97.795,97.85,97.775,97.805,1168600001.0
2008-01-25 18:36:00,97.805,97.825,97.785,97.8,1068200000.0
2008-01-25 18:37:00,97.8,97.8,97.735,97.745,832400000.0
2008-01-25 18:38:00,97.745,97.775,97.73,97.77,897900000.0
2008-01-25 18:39:00,97.77,97.775,97.755,97.755,815500000.0
2008-01-25 18:40:00,97.755,97.775,97.725,97.765,896300000.0
2008-01-25 18:41:00,97.775,97.795,97.75,97.765,1169600005.0
2008-01-25 18:42:00,97.765,97.77,97.715,97.735,1117300000.0
2008-01-25 18:43:00,97.73,97.755,97.685,97.7,960200000.0
2008-01-25 18:44:00,97.7,97.725,97.685,97.705,1413200002.0
2008-01-25 18:45:00,97.705,97.705,97.625,97.66,1658400000.0
2008-01-25 18:46:00,97.66,97.69,97.655,97.685,1217999998.0
2008-01-25 18:47:00,97.685,97.745,97.655,97.725,1011300001.0
2008-01-25 18:48:00,97.735,97.78,97.685,97.705,1174599998.0
2008-01-25 18:49:00,97.705,97.725,97.625,97.645,1642000003.0
2008-01-25 18:50:00,97.635,97.645,97.565,97.595,1873100006.0
2008-01-25 18:51:00,97.59,97.635,97.59,97.615,1278399998.0
2008-01-25 18:52:00,97.615,97.625,97.56,97.565,1280800000.0
2008-01-25 18:53:00,97.555,97.61,97.54,97.605,1063699999.0
2008-01-25 18:54:00,97.605,97.645,97.595,97.6,910900000.0
2008-01-25 18:55:00,97.6,97.61,97.575,97.595,807200001.0
2008-01-25 18:56:00,97.6,97.625,97.595,97.615,1066500000.0
2008-01-25 18:57:00,97.61,97.615,97.565,97.59,1733599997.0
2008-01-25 18:58:00,97.595,97.64,97.595,97.635,1406700000.0
2008-01-25 18:59:00,97.635,97.675,97.625,97.64,1194200000.0
2008-01-25 19:00:00,97.645,97.665,97.615,97.645,1123300003.0
2008-01-25 19:01:00,97.645,97.685,97.635,97.65,1104800002.0
2008-01-25 19:02:00,97.655,97.685,97.625,97.645,1377399998.0
2008-01-25 19:03:00,97.645,97.665,97.625,97.635,692500000.0
2008-01-25 19:04:00,97.635,97.645,97.62,97.635,1080800002.0
2008-01-25 19:05:00,97.635,97.67,97.615,97.615,993200000.0
2008-01-25 19:06:00,97.615,97.64,97.605,97.61,836100004.0
2008-01-25 19:07:00,97.61,97.655,97.605,97.645,1255200012.0
2008-01-25 19:08:00,97.655,97.665,97.625,97.625,883000000.0
2008-01-25 19:09:00,97.625,97.625,97.575,97.605,1106700000.0
2008-01-25 19:10:00,97.605,97.615,97.59,97.605,657199999.0
2008-01-25 19:11:00,97.605,97.645,97.605,97.635,684000002.0
2008-01-25 19:12:00,97.63,97.665,97.63,97.64,1050700003.0
2008-01-25 19:13:00,97.635,97.67,97.615,97.67,467799999.0
2008-01-25 19:14:00,97.67,97.695,97.66,97.685,1309900001.0
2008-01-25 19:15:00,97.685,97.69,97.615,97.625,1138900002.0
2008-01-25 19:16:00,97.63,97.64,97.615,97.63,391400000.0
2008-01-25 19:17:00,97.63,97.655,97.585,97.59,901700002.0
2008-01-25 19:18:00,97.595,97.605,97.575,97.575,740600000.0
2008-01-25 19:19:00,97.575,97.625,97.575,97.625,661799999.0
2008-01-25 19:20:00,97.625,97.63,97.605,97.625,297700000.0
2008-01-25 19:21:00,97.625,97.635,97.605,97.605,164900000.0
2008-01-25 19:22:00,97.605,97.63,97.595,97.625,554000000.0
2008-01-25 19:23:00,97.625,97.645,97.62,97.635,516700000.0
2008-01-25 19:24:00,97.635,97.655,97.625,97.645,510100000.0
2008-01-25 19:25:00,97.635,97.645,97.595,97.595,703100001.0
2008-01-25 19:26:00,97.595,97.605,97.585,97.605,343000000.0
2008-01-25 19:27:00,97.605,97.605,97.575,97.575,1157400000.0
2008-01-25 19:28:00,97.585,97.595,97.535,97.555,922999999.0
2008-01-25 19:29:00,97.555,97.565,97.515,97.535,625000000.0
2008-01-25 19:30:00,97.535,97.535,97.505,97.515,625800002.0
2008-01-25 19:31:00,97.515,97.515,97.46,97.505,927800001.0
2008-01-25 19:32:00,97.495,97.505,97.465,97.475,848200000.0
2008-01-25 19:33:00,97.475,97.495,97.455,97.485,867699999.0
2008-01-25 19:34:00,97.485,97.505,97.485,97.49,712600000.0
2008-01-25 19:35:00,97.495,97.52,97.495,97.515,1064200000.0
2008-01-25 19:36:00,97.515,97.525,97.485,97.505,608899998.0
2008-01-25 19:37:00,97.515,97.535,97.495,97.525,810300001.0
2008-01-25 19:38:00,97.525,97.535,97.515,97.515,536799999.0
2008-01-25 19:39:00,97.51,97.515,97.485,97.505,1103300001.0
2008-01-25 19:40:00,97.5,97.515,97.5,97.505,767899995.0
2008-01-25 19:41:00,97.505,97.515,97.5,97.505,938299994.0
2008-01-25 19:42:00,97.505,97.545,97.495,97.535,1170899994.0
2008-01-25 19:43:00,97.535,97.595,97.525,97.555,827899992.0
2008-01-25 19:44:00,97.555,97.575,97.545,97.575,632600000.0
2008-01-25 19:45:00,97.575,97.585,97.545,97.545,631400000.0
2008-01-25 19:46:00,97.545,97.565,97.515,97.515,1465399998.0
2008-01-25 19:47:00,97.515,97.545,97.495,97.495,1140499992.0
2008-01-25 19:48:00,97.505,97.525,97.475,97.475,1007100000.0
2008-01-25 19:49:00,97.475,97.485,97.455,97.47,827400000.0
2008-01-25 19:50:00,97.47,97.47,97.425,97.465,1202599998.0
2008-01-25 19:51:00,97.455,97.475,97.42,97.445,1637400003.0
2008-01-25 19:52:00,97.445,97.465,97.425,97.445,1285899996.0
2008-01-25 19:53:00,97.435,97.455,97.425,97.455,906299984.0
2008-01-25 19:54:00,97.455,97.495,97.445,97.445,606399996.0
2008-01-25 19:55:00,97.445,97.445,97.365,97.375,1165699992.0
2008-01-25 19:56:00,97.375,97.425,97.375,97.385,1825799986.0
2008-01-25 19:57:00,97.385,97.395,97.375,97.385,1906399994.0
2008-01-25 19:58:00,97.385,97.435,97.38,97.43,1822699997.0
2008-01-25 19:59:00,97.43,97.47,97.42,97.42,1780000000.0
2008-01-25 20:00:00,97.42,97.465,97.42,97.445,1709599995.0
2008-01-25 20:01:00,97.445,97.445,97.415,97.415,1551199999.0
2008-01-25 20:02:00,97.415,97.415,97.355,97.385,1639199994.0
2008-01-25 20:03:00,97.385,97.445,97.37,97.435,1594400000.0
2008-01-25 20:04:00,97.43,97.45,97.415,97.435,1300299999.0
2008-01-25 20:05:00,97.435,97.475,97.42,97.445,1388899993.0
2008-01-25 20:06:00,97.445,97.455,97.425,97.435,1299999997.0
2008-01-25 20:07:00,97.435,97.475,97.41,97.46,1616099999.0
2008-01-25 20:08:00,97.46,97.48,97.45,97.465,1261600000.0
2008-01-25 20:09:00,97.465,97.465,97.41,97.435,1245500001.0
2008-01-25 20:10:00,97.44,97.475,97.395,97.405,1472099998.0
2008-01-25 20:11:00,97.405,97.415,97.375,97.375,1179799992.0
2008-01-25 20:12:00,97.375,97.445,97.375,97.44,1512399997.0
2008-01-25 20:13:00,97.43,97.455,97.415,97.435,1766599997.0
2008-01-25 20:14:00,97.425,97.445,97.415,97.425,1262099990.0
2008-01-25 20:15:00,97.435,97.445,97.435,97.445,753000000.0
2008-01-25 20:16:00,97.44,97.455,97.425,97.435,430200000.0
2008-01-25 20:17:00,97.435,97.44,97.41,97.44,1156800000.0
2008-01-25 20:18:00,97.44,97.465,97.44,97.465,1000200000.0
2008-01-25 20:19:00,97.465,97.475,97.44,97.465,924499997.0
2008-01-25 20:20:00,97.46,97.465,97.44,97.455,517700000.0
2008-01-25 20:21:00,97.455,97.465,97.445,97.465,539300000.0
2008-01-25 20:22:00,97.465,97.465,97.455,97.455,740299999.0
2008-01-25 20:23:00,97.455,97.465,97.425,97.445,569099997.0
2008-01-25 20:24:00,97.445,97.455,97.405,97.435,890100000.0
2008-01-25 20:25:00,97.435,97.455,97.405,97.42,1564599992.0
2008-01-25 20:26:00,97.42,97.44,97.41,97.44,1521299987.0
2008-01-25 20:27:00,97.44,97.46,97.425,97.425,1440099992.0
2008-01-25 20:28:00,97.425,97.435,97.405,97.415,966900000.0
2008-01-25 20:29:00,97.415,97.435,97.395,97.415,864300000.0
2008-01-25 20:30:00,97.415,97.455,97.405,97.445,861199998.0
2008-01-25 20:31:00,97.445,97.455,97.405,97.415,483600000.0
2008-01-25 20:32:00,97.415,97.425,97.375,97.395,1021899996.0
2008-01-25 20:33:00,97.395,97.425,97.375,97.415,1123500003.0
2008-01-25 20:34:00,97.415,97.425,97.395,97.395,979999995.0
2008-01-25 20:35:00,97.405,97.415,97.335,97.355,875599996.0
2008-01-25 20:36:00,97.355,97.355,97.295,97.305,472600000.0
2008-01-25 20:37:00,97.315,97.355,97.305,97.35,634500000.0
2008-01-25 20:38:00,97.355,97.405,97.35,97.375,865099999.0
2008-01-25 20:39:00,97.375,97.395,97.355,97.395,996599998.0
2008-01-25 20:40:00,97.385,97.395,97.345,97.345,825099994.0
2008-01-25 20:41:00,97.345,97.395,97.345,97.395,577200000.0
2008-01-25 20:42:00,97.395,97.395,97.355,97.355,564200000.0
2008-01-25 20:43:00,97.365,97.385,97.355,97.38,758299999.0
2008-01-25 20:44:00,97.385,97.405,97.375,97.385,750400005.0
2008-01-25 20:45:00,97.385,97.435,97.385,97.415,467299999.0
2008-01-25 20:46:00,97.415,97.425,97.375,97.375,1031900001.0
2008-01-25 20:47:00,97.375,97.405,97.355,97.375,986100000.0
2008-01-25 20:48:00,97.37,97.375,97.335,97.355,857299999.0
2008-01-25 20:49:00,97.44,97.5,97.44,97.47,1739300001.0
2008-01-25 20:50:00,97.32,97.365,97.315,97.335,1739300001.0
2008-01-25 20:51:00,97.33,97.345,97.315,97.325,328600000.0
2008-01-25 20:52:00,97.325,97.365,97.325,97.335,1091799994.0
2008-01-25 20:53:00,97.335,97.345,97.305,97.325,1089099999.0
2008-01-25 20:54:00,97.325,97.345,97.315,97.345,825600000.0
2008-01-25 20:55:00,97.345,97.365,97.325,97.365,946500002.0
2008-01-25 20:56:00,97.365,97.405,97.335,97.405,1111399998.0
2008-01-25 20:57:00,97.405,97.425,97.39,97.395,1491600000.0
2008-01-25 20:58:00,97.395,97.41,97.355,97.365,1033700002.0
2008-01-25 20:59:00,97.365,97.375,97.335,97.345,638400000.0
2008-01-25 21:00:00,97.345,97.355,97.32,97.335,751600002.0
2008-01-25 21:01:00,97.33,97.375,97.325,97.355,912799998.0
2008-01-25 21:02:00,97.35,97.365,97.33,97.345,441600000.0
2008-01-25 21:03:00,97.345,97.375,97.345,97.375,865799996.0
2008-01-25 21:04:00,97.385,97.425,97.385,97.405,1154999995.0
2008-01-25 21:05:00,97.405,97.435,97.385,97.395,1203900000.0
2008-01-25 21:06:00,97.395,97.425,97.375,97.375,864499996.0
2008-01-25 21:07:00,97.375,97.415,97.365,97.385,1091699998.0
2008-01-25 21:08:00,97.395,97.405,97.375,97.405,716500000.0
2008-01-25 21:09:00,97.405,97.415,97.395,97.415,304000000.0
2008-01-25 21:10:00,97.415,97.415,97.385,97.415,479099999.0
2008-01-25 21:11:00,97.415,97.455,97.415,97.455,620099998.0
2008-01-25 21:12:00,97.455,97.455,97.395,97.43,906099998.0
2008-01-25 21:13:00,97.425,97.465,97.415,97.455,1307999988.0
2008-01-25 21:14:00,97.445,97.465,97.425,97.455,1166899981.0
2008-01-25 21:15:00,97.455,97.465,97.435,97.445,932899996.0
2008-01-25 21:16:00,97.435,97.455,97.415,97.425,967299992.0
2008-01-25 21:17:00,97.425,97.455,97.415,97.42,1741599989.0
2008-01-25 21:18:00,97.42,97.445,97.395,97.405,577899995.0
2008-01-25 21:19:00,97.405,97.415,97.375,97.395,1003900000.0
2008-01-25 21:20:00,97.39,97.405,97.365,97.39,1359299999.0
2008-01-25 21:21:00,97.385,97.42,97.355,97.385,1219899991.0
2008-01-25 21:22:00,97.395,97.44,97.38,97.415,1080700000.0
2008-01-25 21:23:00,97.415,97.46,97.405,97.45,1287600002.0
2008-01-25 21:24:00,97.455,97.48,97.415,97.475,1028699995.0
2008-01-25 21:25:00,97.475,97.49,97.465,97.485,1164300001.0
2008-01-25 21:26:00,97.485,97.49,97.47,97.485,806300000.0
2008-01-25 21:27:00,97.48,97.52,97.475,97.5,1249600000.0
2008-01-25 21:28:00,97.5,97.5,97.435,97.46,1387399995.0
2008-01-25 21:29:00,97.46,97.495,97.455,97.475,1548399993.0
2008-01-25 21:30:00,97.475,97.525,97.455,97.5,1065500000.0
2008-01-25 21:31:00,97.5,97.51,97.485,97.495,1101900001.0
2008-01-25 21:32:00,97.495,97.495,97.465,97.465,229600000.0
2008-01-25 21:33:00,97.465,97.495,97.445,97.46,1088900001.0
2008-01-25 21:34:00,97.455,97.465,97.45,97.465,1068000000.0
2008-01-25 21:35:00,97.465,97.505,97.465,97.485,1428399999.0
2008-01-25 21:36:00,97.485,97.515,97.475,97.505,1072999999.0
2008-01-25 21:37:00,97.505,97.555,97.505,97.525,1160099996.0
2008-01-25 21:38:00,97.525,97.565,97.515,97.555,1092899999.0
2008-01-25 21:39:00,97.55,97.59,97.525,97.535,913699998.0
2008-01-25 21:40:00,97.535,97.555,97.535,97.545,709600000.0
2008-01-25 21:41:00,97.555,97.565,97.525,97.535,811400001.0
2008-01-25 21:42:00,97.535,97.545,97.495,97.525,1019399998.0
2008-01-25 21:43:00,97.535,97.54,97.495,97.495,736800000.0
2008-01-25 21:44:00,97.495,97.535,97.475,97.495,749299999.0
2008-01-25 21:45:00,97.49,97.505,97.45,97.455,821400000.0
2008-01-25 21:46:00,97.465,97.475,97.425,97.445,923999997.0
2008-01-25 21:47:00,97.44,97.455,97.435,97.445,673999996.0
2008-01-25 21:48:00,97.445,97.475,97.415,97.455,1308999995.0
2008-01-25 21:49:00,97.455,97.495,97.435,97.465,1179399999.0
2008-01-25 21:50:00,97.465,97.485,97.465,97.465,733699999.0
2008-01-25 21:51:00,97.465,97.475,97.445,97.455,506300000.0
2008-01-25 21:52:00,97.455,97.465,97.415,97.425,770899997.0
2008-01-25 21:53:00,97.425,97.425,97.39,97.395,1164800000.0
2008-01-25 21:54:00,97.395,97.405,97.365,97.395,1265399996.0
2008-01-25 21:55:00,97.395,97.46,97.385,97.46,1287999997.0
2008-01-25 21:56:00,97.455,97.475,97.435,97.475,806500000.0
2008-01-25 21:57:00,97.475,97.545,97.475,97.545,1113299997.0
2008-01-25 21:58:00,97.545,97.555,97.505,97.525,918600002.0
2008-01-25 21:59:00,97.515,97.525,97.485,97.485,1111400001.0
2008-01-25 22:00:00,97.485,97.485,97.415,97.44,1539600001.0
2008-01-25 22:01:00,97.44,97.47,97.425,97.45,1584099999.0
2008-01-25 22:02:00,97.45,97.495,97.445,97.475,1109499993.0
2008-01-25 22:03:00,97.475,97.475,97.455,97.455,451600000.0
2008-01-25 22:04:00,97.455,97.475,97.45,97.47,652000000.0
2008-01-25 22:05:00,97.465,97.48,97.445,97.465,761199997.0
2008-01-25 22:06:00,97.465,97.465,97.435,97.46,877000000.0
2008-01-25 22:07:00,97.46,97.465,97.445,97.445,436700000.0
2008-01-25 22:08:00,97.445,97.475,97.445,97.455,602000000.0
2008-01-25 22:09:00,97.455,97.465,97.44,97.445,780800000.0
2008-01-25 22:10:00,97.44,97.465,97.435,97.445,573100000.0
2008-01-25 22:11:00,97.455,97.465,97.445,97.45,887699997.0
2008-01-25 22:12:00,97.455,97.49,97.435,97.48,1206999998.0
2008-01-25 22:13:00,97.48,97.495,97.455,97.465,1181299994.0
2008-01-25 22:14:00,97.475,97.485,97.455,97.465,1129999998.0
2008-01-25 22:15:00,97.475,97.515,97.465,97.505,1044699996.0
2008-01-25 22:16:00,97.505,97.505,97.455,97.475,768099999.0
2008-01-25 22:17:00,97.475,97.515,97.475,97.49,774400000.0
2008-01-25 22:18:00,97.485,97.505,97.475,97.495,886099991.0
2008-01-25 22:19:00,97.495,97.52,97.475,97.51,986399993.0
2008-01-25 22:20:00,97.515,97.515,97.475,97.505,975999999.0
2008-01-25 22:21:00,97.505,97.525,97.505,97.515,638799994.0
2008-01-25 22:22:00,97.515,97.525,97.475,97.505,863499997.0
2008-01-25 22:23:00,97.505,97.51,97.495,97.505,516800000.0
2008-01-25 22:24:00,97.505,97.525,97.505,97.505,345600000.0
2008-01-25 22:25:00,97.505,97.535,97.495,97.515,835299998.0
2008-01-25 22:26:00,97.515,97.525,97.495,97.495,427899999.0
2008-01-25 22:27:00,97.505,97.505,97.475,97.495,293499995.0
2008-01-25 22:28:00,97.495,97.495,97.455,97.465,491900000.0
2008-01-25 22:29:00,97.465,97.505,97.465,97.475,836100001.0
2008-01-25 22:30:00,97.465,97.475,97.445,97.455,493799999.0
2008-01-25 22:31:00,97.455,97.465,97.425,97.43,466299998.0
2008-01-25 22:32:00,97.43,97.475,97.425,97.465,1105000004.0
2008-01-25 22:33:00,97.465,97.465,97.395,97.425,1376799994.0
2008-01-25 22:34:00,97.435,97.455,97.415,97.455,454599998.0
2008-01-25 22:35:00,97.455,97.465,97.445,97.455,894400000.0
2008-01-25 22:36:00,97.455,97.49,97.455,97.475,940700000.0
2008-01-25 22:37:00,97.475,97.485,97.47,97.47,605100000.0
2008-01-25 22:38:00,97.47,97.475,97.445,97.475,524199997.0
2008-01-25 22:39:00,97.475,97.475,97.445,97.45,587499998.0
2008-01-25 22:40:00,97.455,97.485,97.435,97.445,409199999.0
2008-01-25 22:41:00,97.44,97.465,97.44,97.45,226500000.0
2008-01-25 22:42:00,97.445,97.465,97.435,97.435,448199995.0
2008-01-25 22:43:00,97.435,97.455,97.435,97.455,253400000.0
2008-01-25 22:44:00,97.46,97.465,97.45,97.46,344100000.0
2008-01-25 22:45:00,97.465,97.465,97.45,97.455,361100000.0
2008-01-25 22:46:00,97.455,97.465,97.435,97.435,1171099997.0
2008-01-25 22:47:00,97.435,97.44,97.425,97.425,527500000.0
2008-01-25 22:48:00,97.425,97.455,97.415,97.44,874899998.0
2008-01-25 22:49:00,97.445,97.455,97.425,97.425,611400000.0
2008-01-25 22:50:00,97.425,97.455,97.4,97.425,1216599988.0
2008-01-25 22:51:00,97.425,97.425,97.37,97.375,1137000001.0
2008-01-25 22:52:00,97.375,97.395,97.345,97.35,948799996.0
2008-01-25 22:53:00,97.35,97.385,97.345,97.365,815499994.0
2008-01-25 22:54:00,97.36,97.365,97.325,97.325,240800000.0
2008-01-25 22:55:00,97.325,97.345,97.295,97.32,769299998.0
2008-01-25 22:56:00,97.335,97.345,97.315,97.34,438600000.0
2008-01-25 22:57:00,97.34,97.35,97.325,97.335,567399997.0
2008-01-25 22:58:00,97.335,97.355,97.335,97.345,349000000.0
2008-01-25 22:59:00,97.345,97.37,97.325,97.325,500099999.0
2008-01-25 23:00:00,97.325,97.37,97.315,97.335,893400000.0
2008-01-25 23:01:00,97.321,97.342,97.319,97.34,990999999.0
2008-01-25 23:02:00,97.336,97.345,97.321,97.322,1026499997.0
2008-01-25 23:03:00,97.324,97.33,97.314,97.319,508900001.0
2008-01-25 23:04:00,97.31,97.314,97.289,97.293,393400001.0
2008-01-25 23:05:00,97.297,97.303,97.287,97.287,445499999.0
2008-01-25 23:06:00,97.283,97.294,97.274,97.28,575600001.0
2008-01-25 23:07:00,97.297,97.313,97.286,97.298,649400000.0
2008-01-25 23:08:00,97.29,97.306,97.289,97.291,558600000.0
2008-01-25 23:09:00,97.288,97.297,97.278,97.282,402200000.0
2008-01-25 23:10:00,97.291,97.309,97.278,97.285,429500000.0
2008-01-25 23:11:00,97.289,97.294,97.274,97.294,1098299999.0
2008-01-25 23:12:00,97.295,97.311,97.289,97.293,484600001.0
2008-01-25 23:13:00,97.292,97.299,97.273,97.273,385900000.0
2008-01-25 23:14:00,97.268,97.276,97.255,97.276,605800000.0
2008-01-25 23:15:00,97.266,97.277,97.252,97.275,635099999.0
2008-01-25 23:16:00,97.277,97.277,97.258,97.265,319400000.0
2008-01-25 23:17:00,97.256,97.259,97.233,97.244,504900000.0
2008-01-25 23:18:00,97.249,97.264,97.234,97.234,703700001.0
2008-01-25 23:19:00,97.226,97.253,97.226,97.244,859899999.0
2008-01-25 23:20:00,97.245,97.256,97.234,97.254,657599999.0
2008-01-25 23:21:00,97.267,97.285,97.25,97.28,908400002.0
2008-01-25 23:22:00,97.289,97.318,97.286,97.293,1082100000.0
2008-01-25 23:23:00,97.288,97.294,97.272,97.294,950000000.0
2008-01-25 23:24:00,97.3,97.315,97.29,97.303,1118499999.0
2008-01-25 23:25:00,97.303,97.318,97.298,97.313,1021000001.0
2008-01-25 23:26:00,97.314,97.331,97.286,97.327,1289400000.0
2008-01-25 23:27:00,97.343,97.368,97.342,97.368,1082500001.0
2008-01-25 23:28:00,97.372,97.373,97.358,97.358,892100001.0
2008-01-25 23:29:00,97.355,97.363,97.345,97.348,1023600002.0
2008-01-25 23:30:00,97.339,97.351,97.326,97.334,851100001.0
2008-01-25 23:31:00,97.344,97.345,97.322,97.331,1121700001.0
2008-01-25 23:32:00,97.333,97.354,97.333,97.334,632500004.0
2008-01-25 23:33:00,97.345,97.362,97.334,97.35,910600000.0
2008-01-25 23:34:00,97.355,97.372,97.354,97.356,763600001.0
2008-01-25 23:35:00,97.353,97.363,97.34,97.34,913899998.0
2008-01-25 23:36:00,97.333,97.344,97.31,97.313,1053299999.0
2008-01-25 23:37:00,97.319,97.335,97.286,97.325,1163799998.0
2008-01-25 23:38:00,97.334,97.353,97.331,97.343,459100000.0
2008-01-25 23:39:00,97.336,97.348,97.336,97.338,445999999.0
2008-01-25 23:40:00,97.326,97.338,97.325,97.325,524099999.0
2008-01-25 23:41:00,97.323,97.336,97.322,97.324,374900002.0
2008-01-25 23:42:00,97.315,97.318,97.298,97.298,332400000.0
2008-01-25 23:43:00,97.308,97.317,97.292,97.313,506299999.0
2008-01-25 23:44:00,97.32,97.338,97.313,97.328,681599999.0
2008-01-25 23:45:00,97.324,97.342,97.315,97.335,944699999.0
2008-01-25 23:46:00,97.338,97.338,97.317,97.335,516100000.0
2008-01-25 23:47:00,97.327,97.336,97.316,97.336,772500002.0
2008-01-25 23:48:00,97.339,97.34,97.315,97.32,742800001.0
2008-01-25 23:49:00,97.323,97.354,97.323,97.348,817600002.0
2008-01-25 23:50:00,97.354,97.361,97.344,97.353,1082400002.0
2008-01-25 23:51:00,97.35,97.355,97.332,97.337,787299998.0
2008-01-25 23:52:00,97.334,97.345,97.326,97.336,685100001.0
2008-01-25 23:53:00,97.327,97.343,97.288,97.293,819800001.0
2008-01-25 23:54:00,97.289,97.3,97.264,97.275,844900000.0
2008-01-25 23:55:00,97.276,97.299,97.27,97.295,748200002.0
2008-01-25 23:56:00,97.307,97.313,97.286,97.29,1014900001.0
2008-01-25 23:57:00,97.278,97.287,97.258,97.263,796899998.0
2008-01-25 23:58:00,97.259,97.298,97.257,97.298,888100000.0
2008-01-25 23:59:00,97.292,97.292,97.236,97.236,907800000.0
2008-01-28 00:00:00,97.38,97.39,97.38,97.39,1017900000.0
2008-01-28 00:01:00,97.37,97.38,97.37,97.37,218300000.0
2008-01-28 00:02:00,97.38,97.39,97.38,97.39,887400000.0
2008-01-28 00:03:00,97.37,97.41,97.37,97.4,390100000.0
2008-01-28 00:04:00,97.41,97.42,97.38,97.42,509500000.0
2008-01-28 00:05:00,97.42,97.46,97.42,97.44,482800000.0
2008-01-28 00:06:00,97.44,97.47,97.43,97.46,505800000.0
2008-01-28 00:07:00,97.46,97.48,97.45,97.46,477600000.0
2008-01-28 00:08:00,97.46,97.5,97.45,97.5,428600000.0
2008-01-28 00:09:00,97.49,97.5,97.47,97.49,434900000.0
2008-01-28 00:10:00,97.5,97.5,97.48,97.49,382500000.0
2008-01-28 00:11:00,97.5,97.52,97.49,97.49,370200000.0
2008-01-28 00:12:00,97.49,97.52,97.48,97.48,519500000.0
2008-01-28 00:13:00,97.48,97.55,97.48,97.54,238100000.0
2008-01-28 00:14:00,97.54,97.54,97.49,97.49,297300000.0
2008-01-28 00:15:00,97.49,97.54,97.45,97.54,192600000.0
2008-01-28 00:16:00,97.54,97.54,97.53,97.54,10000000.0
2008-01-28 00:17:00,97.54,97.54,97.53,97.53,11500000.0
2008-01-28 00:18:00,97.53,97.53,97.46,97.48,74100000.0
2008-01-28 00:19:00,97.48,97.49,97.47,97.49,9500000.0
2008-01-28 00:20:00,97.49,97.49,97.46,97.49,47900000.0
2008-01-28 00:21:00,97.49,97.5,97.47,97.5,29500000.0
2008-01-28 00:22:00,97.5,97.5,97.48,97.48,11500000.0
2008-01-28 00:23:00,97.48,97.48,97.48,97.48,2500000.0
2008-01-28 00:24:00,97.45,97.48,97.45,97.46,58500000.0
2008-01-28 00:25:00,97.46,97.47,97.45,97.47,130400000.0
2008-01-28 00:26:00,97.47,97.47,97.45,97.47,215400000.0
2008-01-28 00:27:00,97.47,97.5,97.47,97.5,184500000.0
2008-01-28 00:28:00,97.5,97.51,97.5,97.5,224200000.0
2008-01-28 00:29:00,97.5,97.5,97.49,97.49,54400000.0
2008-01-28 00:30:00,97.5,97.5,97.48,97.49,155800000.0
2008-01-28 00:31:00,97.48,97.5,97.45,97.5,155300000.0
2008-01-28 00:32:00,97.49,97.5,97.49,97.5,113200000.0
2008-01-28 00:33:00,97.5,97.52,97.5,97.51,36800000.0
2008-01-28 00:34:00,97.51,97.52,97.51,97.51,15700000.0
2008-01-28 00:35:00,97.51,97.51,97.51,97.51,57800000.0
2008-01-28 00:36:00,97.51,97.52,97.51,97.52,97200000.0
2008-01-28 00:37:00,97.51,97.52,97.51,97.515,5300000.0
2008-01-28 00:38:00,97.515,97.515,97.5,97.505,31900000.0
2008-01-28 00:39:00,97.505,97.505,97.5,97.5,3100000.0
2008-01-28 00:40:00,97.5,97.5,97.49,97.5,68900000.0
2008-01-28 00:41:00,97.5,97.52,97.49,97.52,27200000.0
2008-01-28 00:42:00,97.52,97.53,97.5,97.5,25100000.0
2008-01-28 00:43:00,97.5,97.51,97.5,97.51,12900000.0
2008-01-28 00:44:00,97.51,97.51,97.495,97.5,8400000.0
2008-01-28 00:45:00,97.5,97.5,97.5,97.5,9000000.0
2008-01-28 00:46:00,97.5,97.505,97.5,97.5,11100000.0
2008-01-28 00:47:00,97.5,97.5,97.5,97.5,6500000.0
2008-01-28 00:48:00,97.5,97.51,97.5,97.51,6800000.0
2008-01-28 00:49:00,97.51,97.51,97.5,97.5,108800000.0
2008-01-28 00:50:00,97.5,97.51,97.5,97.51,32400000.0
2008-01-28 00:51:00,97.505,97.505,97.47,97.47,365900000.0
2008-01-28 00:52:00,97.47,97.48,97.47,97.47,220700000.0
2008-01-28 00:53:00,97.47,97.475,97.46,97.47,235100000.0
2008-01-28 00:54:00,97.47,97.49,97.46,97.48,512200000.0
2008-01-28 00:55:00,97.48,97.49,97.47,97.48,159200000.0
2008-01-28 00:56:00,97.48,97.49,97.46,97.47,317100000.0
2008-01-28 00:57:00,97.47,97.53,97.46,97.51,451000000.0
2008-01-28 00:58:00,97.51,97.56,97.51,97.55,39600000.0
2008-01-28 00:59:00,97.55,97.55,97.53,97.53,14000000.0
2008-01-28 01:00:00,97.53,97.545,97.52,97.54,69300000.0
2008-01-28 01:01:00,97.54,97.54,97.49,97.52,93200000.0
2008-01-28 01:02:00,97.52,97.53,97.52,97.52,14500000.0
2008-01-28 01:03:00,97.52,97.53,97.49,97.51,70100000.0
2008-01-28 01:04:00,97.5,97.515,97.46,97.47,66000000.0
2008-01-28 01:05:00,97.47,97.495,97.47,97.495,35300000.0
2008-01-28 01:06:00,97.485,97.5,97.485,97.5,232500000.0
2008-01-28 01:07:00,97.5,97.5,97.485,97.49,327100000.0
2008-01-28 01:08:00,97.49,97.52,97.475,97.48,200600000.0
2008-01-28 01:09:00,97.48,97.51,97.47,97.51,446700000.0
2008-01-28 01:10:00,97.505,97.51,97.495,97.5,267400000.0
2008-01-28 01:11:00,97.49,97.505,97.445,97.475,527600002.0
2008-01-28 01:12:00,97.48,97.51,97.475,97.5,410000002.0
2008-01-28 01:13:00,97.5,97.5,97.46,97.465,191200000.0
2008-01-28 01:14:00,97.475,97.52,97.465,97.505,418000000.0
2008-01-28 01:15:00,97.505,97.505,97.48,97.48,261500000.0
2008-01-28 01:16:00,97.47,97.485,97.47,97.47,239800000.0
2008-01-28 01:17:00,97.485,97.5,97.47,97.49,532700003.0
2008-01-28 01:18:00,97.49,97.53,97.49,97.525,91100000.0
2008-01-28 01:19:00,97.525,97.53,97.485,97.485,232900000.0
2008-01-28 01:20:00,97.48,97.485,97.46,97.475,367200000.0
2008-01-28 01:21:00,97.475,97.5,97.47,97.49,702300000.0
2008-01-28 01:22:00,97.49,97.49,97.48,97.49,432300000.0
2008-01-28 01:23:00,97.485,97.5,97.485,97.5,259300000.0
2008-01-28 01:24:00,97.5,97.5,97.485,97.5,328100000.0
2008-01-28 01:25:00,97.5,97.515,97.49,97.51,371000000.0
2008-01-28 01:26:00,97.51,97.53,97.5,97.52,364900000.0
2008-01-28 01:27:00,97.52,97.535,97.52,97.525,334800000.0
2008-01-28 01:28:00,97.525,97.53,97.52,97.52,533600000.0
2008-01-28 01:29:00,97.52,97.52,97.5,97.505,773900000.0
2008-01-28 01:30:00,97.505,97.52,97.49,97.52,1155200000.0
2008-01-28 01:31:00,97.5,97.53,97.48,97.495,745100000.0
2008-01-28 01:32:00,97.495,97.495,97.44,97.46,1361900000.0
2008-01-28 01:33:00,97.46,97.495,97.455,97.48,1031500000.0
2008-01-28 01:34:00,97.485,97.49,97.46,97.48,1060000000.0
2008-01-28 01:35:00,97.48,97.49,97.465,97.48,884000000.0
2008-01-28 01:36:00,97.48,97.505,97.47,97.5,1265600000.0
2008-01-28 01:37:00,97.5,97.53,97.49,97.5,990500000.0
2008-01-28 01:38:00,97.5,97.5,97.48,97.5,399400000.0
2008-01-28 01:39:00,97.5,97.5,97.48,97.49,192600000.0
2008-01-28 01:40:00,97.495,97.5,97.435,97.44,337200000.0
2008-01-28 01:41:00,97.44,97.46,97.42,97.455,531800000.0
2008-01-28 01:42:00,97.455,97.485,97.455,97.46,143800000.0
2008-01-28 01:43:00,97.46,97.465,97.45,97.46,319900000.0
2008-01-28 01:44:00,97.46,97.465,97.46,97.46,334400000.0
2008-01-28 01:45:00,97.46,97.47,97.45,97.47,479600000.0
2008-01-28 01:46:00,97.47,97.47,97.455,97.455,80300000.0
2008-01-28 01:47:00,97.46,97.51,97.46,97.485,342300000.0
2008-01-28 01:48:00,97.485,97.485,97.47,97.48,488800000.0
2008-01-28 01:49:00,97.48,97.49,97.47,97.49,294300000.0
2008-01-28 01:50:00,97.49,97.49,97.45,97.47,413300000.0
2008-01-28 01:51:00,97.47,97.52,97.45,97.48,1335000000.0
2008-01-28 01:52:00,97.47,97.51,97.47,97.495,685799993.0
2008-01-28 01:53:00,97.495,97.495,97.42,97.43,473499995.0
2008-01-28 01:54:00,97.435,97.445,97.415,97.44,591600000.0
2008-01-28 01:55:00,97.43,97.47,97.425,97.455,790400000.0
2008-01-28 01:56:00,97.455,97.465,97.44,97.44,906000000.0
2008-01-28 01:57:00,97.44,97.46,97.44,97.45,344999997.0
2008-01-28 01:58:00,97.44,97.51,97.44,97.51,453699997.0
2008-01-28 01:59:00,97.5,97.52,97.495,97.495,150800000.0
2008-01-28 02:00:00,97.5,97.51,97.48,97.51,335799999.0
2008-01-28 02:01:00,97.51,97.53,97.49,97.5,257400002.0
2008-01-28 02:02:00,97.5,97.56,97.5,97.56,542400000.0
2008-01-28 02:03:00,97.565,97.58,97.56,97.565,1084100000.0
2008-01-28 02:04:00,97.575,97.59,97.55,97.58,1059299997.0
2008-01-28 02:05:00,97.58,97.59,97.575,97.575,252799998.0
2008-01-28 02:06:00,97.58,97.58,97.555,97.58,469000001.0
2008-01-28 02:07:00,97.58,97.58,97.54,97.54,307300000.0
2008-01-28 02:08:00,97.54,97.58,97.54,97.56,616700001.0
2008-01-28 02:09:00,97.555,97.58,97.55,97.58,601599998.0
2008-01-28 02:10:00,97.58,97.655,97.58,97.65,576500000.0
2008-01-28 02:11:00,97.65,97.695,97.645,97.675,841799999.0
2008-01-28 02:12:00,97.675,97.695,97.62,97.64,1228000001.0
2008-01-28 02:13:00,97.64,97.685,97.64,97.655,172800000.0
2008-01-28 02:14:00,97.655,97.73,97.655,97.73,223400000.0
2008-01-28 02:15:00,97.73,97.73,97.685,97.7,509300000.0
2008-01-28 02:16:00,97.7,97.72,97.695,97.72,299100000.0
2008-01-28 02:17:00,97.72,97.725,97.69,97.72,486100003.0
2008-01-28 02:18:00,97.72,97.72,97.66,97.69,957100000.0
2008-01-28 02:19:00,97.69,97.71,97.65,97.655,1217900003.0
2008-01-28 02:20:00,97.66,97.66,97.64,97.65,665200000.0
2008-01-28 02:21:00,97.65,97.655,97.63,97.64,528600000.0
2008-01-28 02:22:00,97.64,97.66,97.63,97.64,586200000.0
2008-01-28 02:23:00,97.65,97.65,97.64,97.645,444000004.0
2008-01-28 02:24:00,97.645,97.645,97.61,97.61,376800000.0
2008-01-28 02:25:00,97.61,97.61,97.57,97.58,561400003.0
2008-01-28 02:26:00,97.59,97.6,97.57,97.6,733500006.0
2008-01-28 02:27:00,97.6,97.625,97.6,97.62,906400000.0
2008-01-28 02:28:00,97.62,97.635,97.61,97.62,292500000.0
2008-01-28 02:29:00,97.62,97.62,97.58,97.59,380200000.0
2008-01-28 02:30:00,97.59,97.6,97.57,97.58,756099998.0
2008-01-28 02:31:00,97.58,97.59,97.57,97.57,417500000.0
2008-01-28 02:32:00,97.57,97.58,97.545,97.555,1045100000.0
2008-01-28 02:33:00,97.555,97.57,97.53,97.535,1374799996.0
2008-01-28 02:34:00,97.54,97.56,97.52,97.53,1143299998.0
2008-01-28 02:35:00,97.53,97.53,97.48,97.5,880500001.0
2008-01-28 02:36:00,97.5,97.51,97.49,97.505,767300000.0
2008-01-28 02:37:00,97.51,97.525,97.5,97.51,885800000.0
2008-01-28 02:38:00,97.51,97.51,97.465,97.47,529200000.0
2008-01-28 02:39:00,97.47,97.47,97.39,97.4,433300000.0
2008-01-28 02:40:00,97.4,97.4,97.36,97.36,529200000.0
2008-01-28 02:41:00,97.36,97.37,97.35,97.365,224800000.0
2008-01-28 02:42:00,97.365,97.37,97.35,97.365,844600008.0
2008-01-28 02:43:00,97.365,97.405,97.35,97.405,1084999999.0
2008-01-28 02:44:00,97.4,97.43,97.395,97.41,940300002.0
2008-01-28 02:45:00,97.41,97.425,97.4,97.42,179800000.0
2008-01-28 02:46:00,97.415,97.43,97.4,97.415,1167500000.0
2008-01-28 02:47:00,97.415,97.42,97.4,97.41,1057200001.0
2008-01-28 02:48:00,97.41,97.415,97.38,97.385,938900000.0
2008-01-28 02:49:00,97.385,97.41,97.38,97.41,630600000.0
2008-01-28 02:50:00,97.41,97.43,97.395,97.43,950700005.0
2008-01-28 02:51:00,97.43,97.43,97.38,97.41,1234499999.0
2008-01-28 02:52:00,97.41,97.42,97.37,97.4,1303000000.0
2008-01-28 02:53:00,97.4,97.425,97.4,97.42,1255800013.0
2008-01-28 02:54:00,97.42,97.445,97.405,97.415,1259099999.0
2008-01-28 02:55:00,97.41,97.43,97.4,97.43,822700000.0
2008-01-28 02:56:00,97.435,97.445,97.43,97.43,118900002.0
2008-01-28 02:57:00,97.43,97.435,97.415,97.425,523700001.0
2008-01-28 02:58:00,97.425,97.44,97.42,97.44,733300009.0
2008-01-28 02:59:00,97.44,97.455,97.44,97.44,657900000.0
2008-01-28 03:00:00,97.44,97.44,97.415,97.425,570300000.0
2008-01-28 03:01:00,97.43,97.435,97.4,97.43,426999999.0
2008-01-28 03:02:00,97.43,97.43,97.4,97.43,596500001.0
2008-01-28 03:03:00,97.435,97.435,97.405,97.425,473700000.0
2008-01-28 03:04:00,97.425,97.43,97.41,97.42,452000000.0
2008-01-28 03:05:00,97.42,97.42,97.38,97.38,756400009.0
2008-01-28 03:06:00,97.39,97.39,97.38,97.39,360900000.0
2008-01-28 03:07:00,97.39,97.39,97.34,97.35,595000001.0
2008-01-28 03:08:00,97.35,97.355,97.335,97.335,414000000.0
2008-01-28 03:09:00,97.335,97.34,97.32,97.32,415900000.0
2008-01-28 03:10:00,97.32,97.35,97.315,97.35,233600000.0
2008-01-28 03:11:00,97.35,97.355,97.33,97.34,159300000.0
2008-01-28 03:12:00,97.345,97.35,97.32,97.33,721600006.0
2008-01-28 03:13:00,97.33,97.35,97.33,97.34,62600000.0
2008-01-28 03:14:00,97.345,97.35,97.325,97.325,83300000.0
2008-01-28 03:15:00,97.325,97.345,97.32,97.335,281000003.0
2008-01-28 03:16:00,97.33,97.34,97.31,97.33,688100001.0
2008-01-28 03:17:00,97.33,97.36,97.325,97.36,34100000.0
2008-01-28 03:18:00,97.36,97.375,97.355,97.36,20400000.0
2008-01-28 03:19:00,97.36,97.365,97.35,97.35,93400000.0
2008-01-28 03:20:00,97.35,97.365,97.34,97.36,220600000.0
2008-01-28 03:21:00,97.36,97.37,97.36,97.37,170200000.0
2008-01-28 03:22:00,97.37,97.37,97.33,97.34,318200001.0
2008-01-28 03:23:00,97.34,97.36,97.34,97.35,585100000.0
2008-01-28 03:24:00,97.35,97.36,97.33,97.345,469200001.0
2008-01-28 03:25:00,97.34,97.355,97.34,97.355,142700000.0
2008-01-28 03:26:00,97.355,97.355,97.335,97.34,215200000.0
2008-01-28 03:27:00,97.34,97.355,97.33,97.345,216900000.0
2008-01-28 03:28:00,97.345,97.38,97.335,97.37,198200000.0
2008-01-28 03:29:00,97.36,97.4,97.36,97.385,743399998.0
2008-01-28 03:30:00,97.385,97.42,97.385,97.42,976900000.0
2008-01-28 03:31:00,97.42,97.44,97.42,97.43,484100000.0
2008-01-28 03:32:00,97.43,97.43,97.42,97.425,125300000.0
2008-01-28 03:33:00,97.42,97.44,97.42,97.425,542300000.0
2008-01-28 03:34:00,97.425,97.455,97.42,97.45,141200000.0
2008-01-28 03:35:00,97.45,97.48,97.445,97.47,528800000.0
2008-01-28 03:36:00,97.46,97.5,97.46,97.49,323500000.0
2008-01-28 03:37:00,97.49,97.5,97.465,97.47,670100000.0
2008-01-28 03:38:00,97.46,97.49,97.46,97.47,907999999.0
2008-01-28 03:39:00,97.47,97.48,97.46,97.47,927100001.0
2008-01-28 03:40:00,97.47,97.495,97.47,97.49,576600000.0
2008-01-28 03:41:00,97.49,97.49,97.43,97.44,320300000.0
2008-01-28 03:42:00,97.44,97.45,97.43,97.435,153400000.0
2008-01-28 03:43:00,97.43,97.44,97.41,97.44,324700000.0
2008-01-28 03:44:00,97.44,97.45,97.395,97.395,327100000.0
2008-01-28 03:45:00,97.395,97.415,97.39,97.4,524900000.0
2008-01-28 03:46:00,97.41,97.43,97.38,97.425,633000003.0
2008-01-28 03:47:00,97.425,97.43,97.41,97.41,776600005.0
2008-01-28 03:48:00,97.41,97.44,97.41,97.42,499000000.0
2008-01-28 03:49:00,97.42,97.42,97.405,97.41,337100000.0
2008-01-28 03:50:00,97.41,97.42,97.4,97.4,355000000.0
2008-01-28 03:51:00,97.4,97.4,97.38,97.39,924500001.0
2008-01-28 03:52:00,97.39,97.405,97.38,97.405,931200000.0
2008-01-28 03:53:00,97.41,97.42,97.41,97.41,149800000.0
2008-01-28 03:54:00,97.41,97.41,97.4,97.4,109100000.0
2008-01-28 03:55:00,97.4,97.4,97.38,97.39,183500000.0
2008-01-28 03:56:00,97.39,97.39,97.35,97.385,582200000.0
2008-01-28 03:57:00,97.385,97.42,97.37,97.42,269500000.0
2008-01-28 03:58:00,97.415,97.42,97.39,97.42,239000000.0
2008-01-28 03:59:00,97.42,97.42,97.4,97.42,341800000.0
2008-01-28 04:00:00,97.42,97.42,97.395,97.4,204300000.0
2008-01-28 04:01:00,97.4,97.41,97.385,97.385,136200000.0
2008-01-28 04:02:00,97.385,97.41,97.385,97.405,254200000.0
2008-01-28 04:03:00,97.405,97.43,97.4,97.41,304300000.0
2008-01-28 04:04:00,97.41,97.41,97.4,97.41,146100000.0
2008-01-28 04:05:00,97.41,97.41,97.39,97.39,183000000.0
2008-01-28 04:06:00,97.39,97.39,97.36,97.36,223200000.0
2008-01-28 04:07:00,97.36,97.38,97.34,97.36,637400000.0
2008-01-28 04:08:00,97.36,97.38,97.35,97.35,454000000.0
2008-01-28 04:09:00,97.35,97.36,97.34,97.35,703900000.0
2008-01-28 04:10:00,97.35,97.36,97.34,97.35,576800000.0
2008-01-28 04:11:00,97.35,97.37,97.35,97.37,472500000.0
2008-01-28 04:12:00,97.37,97.37,97.35,97.37,73300000.0
2008-01-28 04:13:00,97.37,97.39,97.355,97.39,185700000.0
2008-01-28 04:14:00,97.39,97.41,97.39,97.39,151100000.0
2008-01-28 04:15:00,97.39,97.395,97.37,97.39,448400001.0
2008-01-28 04:16:00,97.4,97.4,97.38,97.39,282700000.0
2008-01-28 04:17:00,97.39,97.39,97.36,97.36,72700000.0
2008-01-28 04:18:00,97.36,97.375,97.36,97.37,197600000.0
2008-01-28 04:19:00,97.375,97.38,97.36,97.375,402000000.0
2008-01-28 04:20:00,97.375,97.375,97.36,97.375,84700000.0
2008-01-28 04:21:00,97.375,97.38,97.36,97.37,257300002.0
2008-01-28 04:22:00,97.37,97.37,97.36,97.36,101300000.0
2008-01-28 04:23:00,97.36,97.37,97.33,97.345,539900003.0
2008-01-28 04:24:00,97.34,97.355,97.305,97.305,586299999.0
2008-01-28 04:25:00,97.32,97.33,97.32,97.325,207800000.0
2008-01-28 04:26:00,97.34,97.36,97.32,97.34,522000000.0
2008-01-28 04:27:00,97.34,97.35,97.33,97.34,292500000.0
2008-01-28 04:28:00,97.34,97.34,97.32,97.32,142100000.0
2008-01-28 04:29:00,97.32,97.32,97.29,97.3,358200003.0
2008-01-28 04:30:00,97.3,97.305,97.285,97.29,306600003.0
2008-01-28 04:31:00,97.29,97.31,97.28,97.3,551200000.0
2008-01-28 04:32:00,97.3,97.3,97.275,97.29,676600000.0
2008-01-28 04:33:00,97.29,97.34,97.29,97.335,722300000.0
2008-01-28 04:34:00,97.34,97.365,97.34,97.35,336299998.0
2008-01-28 04:35:00,97.355,97.37,97.345,97.36,795200000.0
2008-01-28 04:36:00,97.36,97.365,97.34,97.34,577899999.0
2008-01-28 04:37:00,97.35,97.35,97.34,97.34,492800000.0
2008-01-28 04:38:00,97.34,97.35,97.335,97.34,137200000.0
2008-01-28 04:39:00,97.345,97.35,97.29,97.325,501000000.0
2008-01-28 04:40:00,97.325,97.33,97.325,97.325,78400000.0
2008-01-28 04:41:00,97.325,97.33,97.3,97.31,108900000.0
2008-01-28 04:42:00,97.32,97.335,97.31,97.33,234100005.0
2008-01-28 04:43:00,97.33,97.365,97.33,97.355,80100000.0
2008-01-28 04:44:00,97.355,97.37,97.355,97.355,274700000.0
2008-01-28 04:45:00,97.355,97.36,97.33,97.34,381199999.0
2008-01-28 04:46:00,97.34,97.365,97.34,97.365,177300000.0
2008-01-28 04:47:00,97.36,97.385,97.33,97.38,910800001.0
2008-01-28 04:48:00,97.38,97.46,97.38,97.41,868800000.0
2008-01-28 04:49:00,97.41,97.435,97.41,97.435,684400000.0
2008-01-28 04:50:00,97.435,97.435,97.4,97.42,727899999.0
2008-01-28 04:51:00,97.42,97.42,97.39,97.41,770900000.0
2008-01-28 04:52:00,97.41,97.41,97.38,97.41,205800000.0
2008-01-28 04:53:00,97.41,97.41,97.39,97.4,379400000.0
2008-01-28 04:54:00,97.4,97.42,97.385,97.385,124200000.0
2008-01-28 04:55:00,97.385,97.385,97.345,97.355,417099997.0
2008-01-28 04:56:00,97.355,97.36,97.345,97.36,33800000.0
2008-01-28 04:57:00,97.36,97.36,97.35,97.35,55400000.0
2008-01-28 04:58:00,97.345,97.355,97.34,97.35,225200001.0
2008-01-28 04:59:00,97.35,97.365,97.35,97.36,31500000.0
2008-01-28 05:00:00,97.36,97.38,97.35,97.35,292400003.0
2008-01-28 05:01:00,97.35,97.35,97.335,97.35,24000000.0
2008-01-28 05:02:00,97.35,97.365,97.34,97.345,301700000.0
2008-01-28 05:03:00,97.345,97.37,97.345,97.37,89900000.0
2008-01-28 05:04:00,97.37,97.37,97.36,97.36,20900000.0
2008-01-28 05:05:00,97.36,97.36,97.34,97.345,89600000.0
2008-01-28 05:06:00,97.345,97.36,97.345,97.36,20800000.0
2008-01-28 05:07:00,97.36,97.365,97.34,97.365,219399995.0
2008-01-28 05:08:00,97.36,97.365,97.355,97.355,24000000.0
2008-01-28 05:09:00,97.355,97.36,97.345,97.355,54200000.0
2008-01-28 05:10:00,97.355,97.355,97.32,97.35,323400000.0
2008-01-28 05:11:00,97.35,97.35,97.33,97.34,433899992.0
2008-01-28 05:12:00,97.35,97.35,97.33,97.35,131700000.0
2008-01-28 05:13:00,97.35,97.35,97.33,97.34,171600000.0
2008-01-28 05:14:00,97.34,97.34,97.325,97.33,105600000.0
2008-01-28 05:15:00,97.33,97.34,97.32,97.325,70600000.0
2008-01-28 05:16:00,97.33,97.34,97.315,97.34,84700000.0
2008-01-28 05:17:00,97.34,97.34,97.32,97.33,99600000.0
2008-01-28 05:18:00,97.33,97.345,97.315,97.345,334900006.0
2008-01-28 05:19:00,97.345,97.345,97.335,97.335,105200000.0
2008-01-28 05:20:00,97.335,97.335,97.33,97.335,401600000.0
2008-01-28 05:21:00,97.335,97.335,97.33,97.33,193400000.0
2008-01-28 05:22:00,97.33,97.33,97.31,97.325,215600001.0
2008-01-28 05:23:00,97.325,97.33,97.32,97.33,227700000.0
2008-01-28 05:24:00,97.33,97.33,97.32,97.325,112300000.0
2008-01-28 05:25:00,97.325,97.34,97.31,97.34,544900000.0
2008-01-28 05:26:00,97.34,97.34,97.33,97.335,579300000.0
2008-01-28 05:27:00,97.335,97.335,97.32,97.33,288600000.0
2008-01-28 05:28:00,97.33,97.345,97.325,97.34,279100002.0
2008-01-28 05:29:00,97.34,97.355,97.335,97.355,384500000.0
2008-01-28 05:30:00,97.355,97.355,97.335,97.335,365700000.0
2008-01-28 05:31:00,97.335,97.335,97.295,97.3,673600000.0
2008-01-28 05:32:00,97.3,97.32,97.295,97.3,900000000.0
2008-01-28 05:33:00,97.295,97.3,97.28,97.28,847200000.0
2008-01-28 05:34:00,97.28,97.29,97.225,97.225,908699995.0
2008-01-28 05:35:00,97.23,97.26,97.22,97.24,514000002.0
2008-01-28 05:36:00,97.24,97.255,97.23,97.235,1025800000.0
2008-01-28 05:37:00,97.235,97.24,97.23,97.23,724500000.0
2008-01-28 05:38:00,97.24,97.24,97.19,97.2,863499998.0
2008-01-28 05:39:00,97.2,97.235,97.19,97.215,1381600000.0
2008-01-28 05:40:00,97.215,97.225,97.21,97.21,884600000.0
2008-01-28 05:41:00,97.21,97.25,97.2,97.235,737700005.0
2008-01-28 05:42:00,97.23,97.25,97.23,97.23,602100003.0
2008-01-28 05:43:00,97.23,97.235,97.2,97.215,670800000.0
2008-01-28 05:44:00,97.215,97.23,97.21,97.215,511700000.0
2008-01-28 05:45:00,97.215,97.225,97.21,97.215,494500000.0
2008-01-28 05:46:00,97.215,97.22,97.2,97.21,560700000.0
2008-01-28 05:47:00,97.21,97.23,97.19,97.22,687399998.0
2008-01-28 05:48:00,97.22,97.24,97.22,97.24,248000000.0
2008-01-28 05:49:00,97.23,97.25,97.23,97.245,179200000.0
2008-01-28 05:50:00,97.245,97.25,97.23,97.23,161800000.0
2008-01-28 05:51:00,97.23,97.23,97.16,97.165,671900000.0
2008-01-28 05:52:00,97.17,97.18,97.145,97.15,613400000.0
2008-01-28 05:53:00,97.15,97.2,97.14,97.19,1012900000.0
2008-01-28 05:54:00,97.19,97.22,97.185,97.22,753900000.0
2008-01-28 05:55:00,97.22,97.26,97.21,97.25,354400000.0
2008-01-28 05:56:00,97.25,97.25,97.2,97.21,636299999.0
2008-01-28 05:57:00,97.21,97.22,97.17,97.17,704900000.0
2008-01-28 05:58:00,97.17,97.195,97.17,97.175,707999999.0
2008-01-28 05:59:00,97.175,97.195,97.17,97.195,508900000.0
2008-01-28 06:00:00,97.2,97.225,97.18,97.22,710800000.0
2008-01-28 06:01:00,97.225,97.24,97.22,97.235,722100000.0
2008-01-28 06:02:00,97.24,97.25,97.225,97.225,369400000.0
2008-01-28 06:03:00,97.23,97.24,97.21,97.21,827099995.0
2008-01-28 06:04:00,97.21,97.22,97.2,97.215,668799997.0
2008-01-28 06:05:00,97.21,97.215,97.185,97.2,452200001.0
2008-01-28 06:06:00,97.195,97.22,97.19,97.22,452200001.0
2008-01-28 06:07:00,97.22,97.225,97.2,97.215,220100000.0
2008-01-28 06:08:00,97.215,97.23,97.21,97.215,286199997.0
2008-01-28 06:09:00,97.215,97.215,97.21,97.21,232600000.0
2008-01-28 06:10:00,97.21,97.21,97.2,97.2,601600000.0
2008-01-28 06:11:00,97.2,97.22,97.18,97.19,581700000.0
2008-01-28 06:12:00,97.19,97.21,97.185,97.19,430399999.0
2008-01-28 06:13:00,97.19,97.2,97.18,97.19,417300000.0
2008-01-28 06:14:00,97.19,97.2,97.16,97.17,532600000.0
2008-01-28 06:15:00,97.17,97.17,97.13,97.15,711500000.0
2008-01-28 06:16:00,97.15,97.16,97.11,97.125,1236600001.0
2008-01-28 06:17:00,97.125,97.15,97.12,97.14,454800001.0
2008-01-28 06:18:00,97.14,97.15,97.09,97.09,433800000.0
2008-01-28 06:19:00,97.095,97.12,97.09,97.1,470700000.0
2008-01-28 06:20:00,97.1,97.1,97.08,97.08,649200001.0
2008-01-28 06:21:00,97.08,97.08,97.04,97.06,658300000.0
2008-01-28 06:22:00,97.06,97.08,97.045,97.07,421100000.0
2008-01-28 06:23:00,97.07,97.09,97.06,97.065,340300001.0
2008-01-28 06:24:00,97.065,97.1,97.06,97.1,329900003.0
2008-01-28 06:25:00,97.1,97.16,97.1,97.155,483300000.0
2008-01-28 06:26:00,97.155,97.16,97.13,97.16,712200000.0
2008-01-28 06:27:00,97.16,97.19,97.16,97.18,291100000.0
2008-01-28 06:28:00,97.185,97.195,97.17,97.18,365200000.0
2008-01-28 06:29:00,97.18,97.19,97.15,97.18,495199997.0
2008-01-28 06:30:00,97.18,97.195,97.16,97.175,511300000.0
2008-01-28 06:31:00,97.18,97.19,97.17,97.18,270199999.0
2008-01-28 06:32:00,97.18,97.195,97.18,97.19,165100000.0
2008-01-28 06:33:00,97.19,97.2,97.14,97.14,344400000.0
2008-01-28 06:34:00,97.14,97.14,97.09,97.09,491700000.0
2008-01-28 06:35:00,97.08,97.105,97.075,97.085,671400000.0
2008-01-28 06:36:00,97.085,97.12,97.07,97.095,630500000.0
2008-01-28 06:37:00,97.095,97.19,97.095,97.18,666400000.0
2008-01-28 06:38:00,97.185,97.2,97.07,97.07,1044099999.0
2008-01-28 06:39:00,97.07,97.11,97.065,97.1,866299991.0
2008-01-28 06:40:00,97.1,97.1,97.07,97.09,715100006.0
2008-01-28 06:41:00,97.085,97.16,97.075,97.14,911299996.0
2008-01-28 06:42:00,97.14,97.15,97.12,97.13,232800000.0
2008-01-28 06:43:00,97.13,97.14,97.1,97.11,732800000.0
2008-01-28 06:44:00,97.11,97.16,97.11,97.14,992100000.0
2008-01-28 06:45:00,97.14,97.16,97.115,97.14,532400001.0
2008-01-28 06:46:00,97.14,97.14,97.09,97.1,524800000.0
2008-01-28 06:47:00,97.095,97.095,97.075,97.085,189200000.0
2008-01-28 06:48:00,97.085,97.085,97.05,97.08,246100000.0
2008-01-28 06:49:00,97.08,97.08,97.06,97.07,398600000.0
2008-01-28 06:50:00,97.07,97.07,97.02,97.03,450400000.0
2008-01-28 06:51:00,97.03,97.05,97.025,97.04,816000000.0
2008-01-28 06:52:00,97.04,97.05,97.02,97.03,818400000.0
2008-01-28 06:53:00,97.03,97.04,97.02,97.04,352900001.0
2008-01-28 06:54:00,97.04,97.08,97.025,97.08,394900000.0
2008-01-28 06:55:00,97.08,97.08,97.025,97.025,410900000.0
2008-01-28 06:56:00,97.025,97.05,97.01,97.03,709700000.0
2008-01-28 06:57:00,97.03,97.065,97.03,97.055,781199999.0
2008-01-28 06:58:00,97.06,97.08,97.04,97.07,701700004.0
2008-01-28 06:59:00,97.075,97.09,97.07,97.09,238400000.0
2008-01-28 07:00:00,97.09,97.1,97.09,97.09,204600000.0
2008-01-28 07:01:00,97.09,97.095,97.035,97.08,804600000.0
2008-01-28 07:02:00,97.08,97.1,97.08,97.095,396200000.0
2008-01-28 07:03:00,97.085,97.11,97.07,97.1,857899998.0
2008-01-28 07:04:00,97.11,97.11,97.08,97.09,270800000.0
2008-01-28 07:05:00,97.09,97.09,97.07,97.08,238200000.0
2008-01-28 07:06:00,97.08,97.1,97.08,97.095,150200000.0
2008-01-28 07:07:00,97.095,97.095,97.075,97.08,50800000.0
2008-01-28 07:08:00,97.08,97.085,97.07,97.07,191399997.0
2008-01-28 07:09:00,97.07,97.09,97.07,97.08,205400000.0
2008-01-28 07:10:00,97.08,97.09,97.08,97.08,717800001.0
2008-01-28 07:11:00,97.08,97.11,97.07,97.11,436300000.0
2008-01-28 07:12:00,97.11,97.12,97.09,97.1,275600000.0
2008-01-28 07:13:00,97.1,97.105,97.09,97.09,128100000.0
2008-01-28 07:14:00,97.095,97.12,97.09,97.115,370500000.0
2008-01-28 07:15:00,97.115,97.13,97.11,97.115,212300000.0
2008-01-28 07:16:00,97.115,97.13,97.11,97.11,166200000.0
2008-01-28 07:17:00,97.11,97.125,97.1,97.12,321600001.0
2008-01-28 07:18:00,97.12,97.16,97.12,97.16,717700004.0
2008-01-28 07:19:00,97.16,97.16,97.14,97.15,181500000.0
2008-01-28 07:20:00,97.15,97.15,97.12,97.15,241200000.0
2008-01-28 07:21:00,97.15,97.15,97.13,97.14,220500000.0
2008-01-28 07:22:00,97.14,97.14,97.11,97.13,315300000.0
2008-01-28 07:23:00,97.13,97.16,97.12,97.135,616100000.0
2008-01-28 07:24:00,97.135,97.14,97.11,97.13,356200000.0
2008-01-28 07:25:00,97.13,97.13,97.11,97.11,197000000.0
2008-01-28 07:26:00,97.11,97.12,97.1,97.11,134000000.0
2008-01-28 07:27:00,97.105,97.16,97.1,97.15,158700000.0
2008-01-28 07:28:00,97.15,97.15,97.14,97.15,207600000.0
2008-01-28 07:29:00,97.15,97.15,97.07,97.1,471200000.0
2008-01-28 07:30:00,97.1,97.1,97.04,97.055,580600000.0
2008-01-28 07:31:00,97.06,97.08,97.045,97.05,324900000.0
2008-01-28 07:32:00,97.05,97.085,97.045,97.08,888899997.0
2008-01-28 07:33:00,97.08,97.095,97.06,97.09,574200000.0
2008-01-28 07:34:00,97.09,97.115,97.07,97.095,1032700001.0
2008-01-28 07:35:00,97.095,97.1,97.085,97.1,423300000.0
2008-01-28 07:36:00,97.1,97.105,97.085,97.09,615800000.0
2008-01-28 07:37:00,97.09,97.1,97.06,97.06,441100000.0
2008-01-28 07:38:00,97.06,97.075,97.055,97.06,454500001.0
2008-01-28 07:39:00,97.06,97.07,96.99,97.03,725700000.0
2008-01-28 07:40:00,97.02,97.08,97.02,97.07,276299998.0
2008-01-28 07:41:00,97.07,97.09,97.06,97.065,727499999.0
2008-01-28 07:42:00,97.065,97.08,97.05,97.055,688600000.0
2008-01-28 07:43:00,97.055,97.095,97.05,97.095,544300001.0
2008-01-28 07:44:00,97.095,97.095,97.06,97.07,445499997.0
2008-01-28 07:45:00,97.07,97.1,97.055,97.1,607100000.0
2008-01-28 07:46:00,97.1,97.1,97.07,97.085,794800000.0
2008-01-28 07:47:00,97.085,97.14,97.085,97.11,555500000.0
2008-01-28 07:48:00,97.11,97.15,97.11,97.135,108000000.0
2008-01-28 07:49:00,97.135,97.145,97.13,97.13,167500000.0
2008-01-28 07:50:00,97.14,97.16,97.14,97.16,252700000.0
2008-01-28 07:51:00,97.16,97.17,97.125,97.125,304900000.0
2008-01-28 07:52:00,97.125,97.135,97.11,97.11,198800000.0
2008-01-28 07:53:00,97.11,97.11,97.1,97.105,109900000.0
2008-01-28 07:54:00,97.105,97.11,97.09,97.1,265900000.0
2008-01-28 07:55:00,97.1,97.1,97.095,97.1,123700000.0
2008-01-28 07:56:00,97.1,97.11,97.07,97.09,447800000.0
2008-01-28 07:57:00,97.09,97.14,97.08,97.13,947800001.0
2008-01-28 07:58:00,97.13,97.16,97.12,97.13,952200000.0
2008-01-28 07:59:00,97.14,97.17,97.125,97.15,448400002.0
2008-01-28 08:00:00,97.15,97.15,97.115,97.12,748300000.0
2008-01-28 08:01:00,97.12,97.12,97.06,97.07,718800000.0
2008-01-28 08:02:00,97.07,97.075,97.0,97.02,865900000.0
2008-01-28 08:03:00,97.02,97.03,96.99,97.0,516500000.0
2008-01-28 08:04:00,97.01,97.01,96.98,96.99,754100000.0
2008-01-28 08:05:00,96.99,97.0,96.96,96.98,927700005.0
2008-01-28 08:06:00,96.98,97.03,96.98,97.02,663599999.0
2008-01-28 08:07:00,97.03,97.04,96.99,97.04,840899998.0
2008-01-28 08:08:00,97.04,97.06,97.02,97.04,319200000.0
2008-01-28 08:09:00,97.04,97.06,97.03,97.04,534100000.0
2008-01-28 08:10:00,97.04,97.07,97.03,97.07,468600001.0
2008-01-28 08:11:00,97.07,97.07,97.05,97.05,206400000.0
2008-01-28 08:12:00,97.05,97.05,97.025,97.03,1071200000.0
2008-01-28 08:13:00,97.03,97.04,97.03,97.04,645600000.0
2008-01-28 08:14:00,97.04,97.04,96.97,97.0,1038000000.0
2008-01-28 08:15:00,97.0,97.01,96.99,97.005,579999998.0
2008-01-28 08:16:00,97.0,97.02,96.98,97.01,911600003.0
2008-01-28 08:17:00,97.01,97.05,97.005,97.03,683899995.0
2008-01-28 08:18:00,97.03,97.04,97.02,97.03,530599981.0
2008-01-28 08:19:00,97.025,97.05,97.025,97.03,471499991.0
2008-01-28 08:20:00,97.02,97.05,97.02,97.04,366499993.0
2008-01-28 08:21:00,97.04,97.04,97.015,97.02,285900000.0
2008-01-28 08:22:00,97.01,97.02,97.0,97.0,347200000.0
2008-01-28 08:23:00,97.0,97.04,97.0,97.01,655700000.0
2008-01-28 08:24:00,97.01,97.02,96.99,96.99,741699995.0
2008-01-28 08:25:00,97.0,97.01,96.99,97.0,366299999.0
2008-01-28 08:26:00,97.0,97.01,96.99,97.0,209100000.0
2008-01-28 08:27:00,97.0,97.01,96.98,96.99,143700001.0
2008-01-28 08:28:00,96.985,96.99,96.98,96.99,177800000.0
2008-01-28 08:29:00,96.99,97.0,96.96,96.97,454500000.0
2008-01-28 08:30:00,96.97,96.99,96.96,96.97,326599998.0
2008-01-28 08:31:00,96.975,97.0,96.975,96.985,120400000.0
2008-01-28 08:32:00,96.985,96.99,96.97,96.99,120100000.0
2008-01-28 08:33:00,96.99,96.99,96.97,96.98,112600000.0
2008-01-28 08:34:00,96.98,96.99,96.97,96.98,122800000.0
2008-01-28 08:35:00,96.975,96.98,96.95,96.96,346900000.0
2008-01-28 08:36:00,96.95,96.985,96.95,96.98,189800000.0
2008-01-28 08:37:00,96.98,96.98,96.94,96.945,442500003.0
2008-01-28 08:38:00,96.95,96.96,96.93,96.95,597900000.0
2008-01-28 08:39:00,96.95,96.98,96.935,96.98,503499999.0
2008-01-28 08:40:00,96.98,97.04,96.98,97.04,460000000.0
2008-01-28 08:41:00,97.05,97.06,97.02,97.03,527000001.0
2008-01-28 08:42:00,97.03,97.095,97.03,97.085,1253800000.0
2008-01-28 08:43:00,97.085,97.11,97.08,97.09,1455000000.0
2008-01-28 08:44:00,97.07,97.09,97.07,97.075,522399998.0
2008-01-28 08:45:00,97.075,97.1,97.075,97.095,305400000.0
2008-01-28 08:46:00,97.095,97.11,97.09,97.1,306800000.0
2008-01-28 08:47:00,97.1,97.15,97.08,97.08,541100000.0
2008-01-28 08:48:00,97.09,97.14,97.09,97.11,231599999.0
2008-01-28 08:49:00,97.11,97.15,97.1,97.14,750399990.0
2008-01-28 08:50:00,97.14,97.14,97.05,97.05,523700000.0
2008-01-28 08:51:00,97.05,97.09,97.04,97.05,982800000.0
2008-01-28 08:52:00,97.05,97.07,97.04,97.04,753199998.0
2008-01-28 08:53:00,97.04,97.07,97.04,97.07,273300000.0
2008-01-28 08:54:00,97.07,97.085,97.06,97.08,671600000.0
2008-01-28 08:55:00,97.08,97.1,97.07,97.1,833800000.0
2008-01-28 08:56:00,97.1,97.1,97.07,97.075,480799999.0
2008-01-28 08:57:00,97.075,97.09,97.06,97.08,1044999990.0
2008-01-28 08:58:00,97.08,97.085,97.03,97.04,1156499997.0
2008-01-28 08:59:00,97.04,97.05,97.02,97.05,502500000.0
2008-01-28 09:00:00,97.05,97.05,97.0,97.03,866500000.0
2008-01-28 09:01:00,97.03,97.035,96.99,97.01,764800000.0
2008-01-28 09:02:00,97.01,97.02,96.99,97.02,601599998.0
2008-01-28 09:03:00,97.02,97.04,97.01,97.04,916000000.0
2008-01-28 09:04:00,97.04,97.05,97.02,97.02,534600000.0
2008-01-28 09:05:00,97.02,97.02,97.0,97.01,1013300004.0
2008-01-28 09:06:00,97.01,97.03,97.01,97.01,426699999.0
2008-01-28 09:07:00,97.01,97.07,97.01,97.06,616899993.0
2008-01-28 09:08:00,97.07,97.1,97.05,97.06,589400000.0
2008-01-28 09:09:00,97.06,97.07,97.06,97.06,353300001.0
2008-01-28 09:10:00,97.06,97.06,97.04,97.05,641300003.0
2008-01-28 09:11:00,97.05,97.06,97.03,97.04,402400000.0
2008-01-28 09:12:00,97.04,97.1,97.04,97.09,784200000.0
2008-01-28 09:13:00,97.09,97.13,97.09,97.12,744900000.0
2008-01-28 09:14:00,97.12,97.15,97.085,97.14,1230099999.0
2008-01-28 09:15:00,97.14,97.16,97.14,97.15,334400000.0
2008-01-28 09:16:00,97.15,97.17,97.13,97.17,807999999.0
2008-01-28 09:17:00,97.17,97.17,97.13,97.14,715099998.0
2008-01-28 09:18:00,97.14,97.16,97.12,97.15,412000000.0
2008-01-28 09:19:00,97.15,97.17,97.15,97.165,385100000.0
2008-01-28 09:20:00,97.165,97.195,97.155,97.195,1258400000.0
2008-01-28 09:21:00,97.195,97.195,97.145,97.145,747600000.0
2008-01-28 09:22:00,97.145,97.15,97.1,97.11,1265700001.0
2008-01-28 09:23:00,97.11,97.14,97.11,97.12,675900000.0
2008-01-28 09:24:00,97.13,97.18,97.12,97.17,1017200003.0
2008-01-28 09:25:00,97.17,97.18,97.12,97.15,998200000.0
2008-01-28 09:26:00,97.15,97.23,97.14,97.21,716500000.0
2008-01-28 09:27:00,97.21,97.21,97.16,97.2,1175200003.0
2008-01-28 09:28:00,97.2,97.24,97.19,97.235,1522599999.0
2008-01-28 09:29:00,97.235,97.31,97.23,97.29,1412600000.0
2008-01-28 09:30:00,97.29,97.315,97.26,97.305,1885500005.0
2008-01-28 09:31:00,97.305,97.305,97.26,97.295,1510000001.0
2008-01-28 09:32:00,97.29,97.305,97.235,97.25,1988199991.0
2008-01-28 09:33:00,97.245,97.305,97.245,97.26,1538100000.0
2008-01-28 09:34:00,97.265,97.28,97.235,97.235,1309600000.0
2008-01-28 09:35:00,97.235,97.25,97.215,97.245,1454400000.0
2008-01-28 09:36:00,97.24,97.25,97.215,97.225,1158500000.0
2008-01-28 09:37:00,97.225,97.225,97.205,97.215,617800000.0
2008-01-28 09:38:00,97.215,97.27,97.21,97.255,1351100000.0
2008-01-28 09:39:00,97.255,97.265,97.235,97.255,1159200004.0
2008-01-28 09:40:00,97.255,97.255,97.235,97.245,1275700000.0
2008-01-28 09:41:00,97.245,97.3,97.245,97.295,1042100000.0
2008-01-28 09:42:00,97.29,97.375,97.28,97.355,1319300000.0
2008-01-28 09:43:00,97.345,97.365,97.335,97.355,1064500002.0
2008-01-28 09:44:00,97.355,97.355,97.31,97.315,953600000.0
2008-01-28 09:45:00,97.315,97.405,97.315,97.355,1636300000.0
2008-01-28 09:46:00,97.355,97.375,97.315,97.375,1057400002.0
2008-01-28 09:47:00,97.37,97.415,97.355,97.405,2112699994.0
2008-01-28 09:48:00,97.405,97.45,97.38,97.415,1803800003.0
2008-01-28 09:49:00,97.425,97.445,97.405,97.435,1779600006.0
2008-01-28 09:50:00,97.435,97.45,97.385,97.385,1111100003.0
2008-01-28 09:51:00,97.385,97.405,97.335,97.335,1336600002.0
2008-01-28 09:52:00,97.335,97.335,97.295,97.315,1538099998.0
2008-01-28 09:53:00,97.315,97.335,97.28,97.305,1366100000.0
2008-01-28 09:54:00,97.305,97.325,97.29,97.32,1315200000.0
2008-01-28 09:55:00,97.32,97.32,97.235,97.255,1799200000.0
2008-01-28 09:56:00,97.255,97.31,97.255,97.305,1593600000.0
2008-01-28 09:57:00,97.305,97.315,97.265,97.295,1331200000.0
2008-01-28 09:58:00,97.295,97.315,97.285,97.295,1375600007.0
2008-01-28 09:59:00,97.295,97.295,97.255,97.265,1181600000.0
2008-01-28 10:00:00,97.265,97.28,97.255,97.275,1152000000.0
2008-01-28 10:01:00,97.275,97.275,97.215,97.235,1796399995.0
2008-01-28 10:02:00,97.235,97.285,97.235,97.275,1441799989.0
2008-01-28 10:03:00,97.27,97.305,97.26,97.285,1577799997.0
2008-01-28 10:04:00,97.28,97.285,97.205,97.285,1946200004.0
2008-01-28 10:05:00,97.285,97.295,97.245,97.27,1410100003.0
2008-01-28 10:06:00,97.27,97.375,97.265,97.345,1242100001.0
2008-01-28 10:07:00,97.345,97.345,97.305,97.335,1602400000.0
2008-01-28 10:08:00,97.335,97.335,97.295,97.305,1306400000.0
2008-01-28 10:09:00,97.305,97.335,97.305,97.32,1486500000.0
2008-01-28 10:10:00,97.315,97.325,97.295,97.305,1316800000.0
2008-01-28 10:11:00,97.305,97.325,97.305,97.31,1228100000.0
2008-01-28 10:12:00,97.31,97.31,97.235,97.255,1573600001.0
2008-01-28 10:13:00,97.255,97.285,97.255,97.275,1332300000.0
2008-01-28 10:14:00,97.275,97.295,97.26,97.285,1361899999.0
2008-01-28 10:15:00,97.285,97.285,97.255,97.275,917599999.0
2008-01-28 10:16:00,97.275,97.295,97.245,97.255,1570099984.0
2008-01-28 10:17:00,97.25,97.265,97.245,97.255,1208200001.0
2008-01-28 10:18:00,97.255,97.305,97.25,97.285,1162799996.0
2008-01-28 10:19:00,97.285,97.315,97.285,97.3,1633400000.0
2008-01-28 10:20:00,97.3,97.305,97.28,97.295,1139200000.0
2008-01-28 10:21:00,97.295,97.305,97.295,97.295,505400000.0
2008-01-28 10:22:00,97.295,97.31,97.28,97.285,1026399991.0
2008-01-28 10:23:00,97.28,97.305,97.27,97.275,1334300000.0
2008-01-28 10:24:00,97.275,97.285,97.245,97.26,1549000000.0
2008-01-28 10:25:00,97.26,97.3,97.26,97.27,1364599997.0
2008-01-28 10:26:00,97.58,97.61,97.57,97.6,1906299988.0
2008-01-28 10:27:00,97.265,97.315,97.255,97.305,1906299988.0
2008-01-28 10:28:00,97.305,97.34,97.305,97.335,1184800003.0
2008-01-28 10:29:00,97.33,97.365,97.315,97.36,997999999.0
2008-01-28 10:30:00,97.36,97.365,97.3,97.335,1336799993.0
2008-01-28 10:31:00,97.355,97.395,97.33,97.375,1829000000.0
2008-01-28 10:32:00,97.375,97.445,97.375,97.435,1968500004.0
2008-01-28 10:33:00,97.435,97.45,97.405,97.415,1394000001.0
2008-01-28 10:34:00,97.415,97.455,97.395,97.395,1402000000.0
2008-01-28 10:35:00,97.395,97.405,97.365,97.365,1422600000.0
2008-01-28 10:36:00,97.375,97.375,97.345,97.365,733700000.0
2008-01-28 10:37:00,97.365,97.375,97.345,97.365,1532200003.0
2008-01-28 10:38:00,97.365,97.365,97.335,97.355,1237600000.0
2008-01-28 10:39:00,97.355,97.385,97.33,97.365,1564300000.0
2008-01-28 10:40:00,97.365,97.37,97.35,97.365,1376600003.0
2008-01-28 10:41:00,97.365,97.365,97.325,97.345,1316099996.0
2008-01-28 10:42:00,97.34,97.365,97.335,97.355,1115900002.0
2008-01-28 10:43:00,97.355,97.365,97.335,97.365,1359499994.0
2008-01-28 10:44:00,97.365,97.425,97.365,97.405,1083700001.0
2008-01-28 10:45:00,97.405,97.48,97.405,97.475,1659800000.0
2008-01-28 10:46:00,97.475,97.5,97.475,97.49,1961199993.0
2008-01-28 10:47:00,97.49,97.495,97.465,97.475,1731800003.0
2008-01-28 10:48:00,97.475,97.48,97.455,97.465,1157700001.0
2008-01-28 10:49:00,97.465,97.565,97.465,97.535,1190100000.0
2008-01-28 10:50:00,97.535,97.545,97.515,97.535,2009199985.0
2008-01-28 10:51:00,97.535,97.545,97.505,97.525,1278200002.0
2008-01-28 10:52:00,97.525,97.55,97.515,97.535,970500000.0
2008-01-28 10:53:00,97.535,97.535,97.505,97.515,1442799997.0
2008-01-28 10:54:00,97.51,97.55,97.505,97.52,572000000.0
2008-01-28 10:55:00,97.52,97.54,97.51,97.525,595400000.0
2008-01-28 10:56:00,97.525,97.54,97.505,97.51,706299999.0
2008-01-28 10:57:00,97.51,97.53,97.505,97.53,485000000.0
2008-01-28 10:58:00,97.53,97.53,97.51,97.52,848100001.0
2008-01-28 10:59:00,97.52,97.55,97.52,97.55,754900000.0
2008-01-28 11:00:00,97.55,97.68,97.55,97.68,796200000.0
2008-01-28 11:01:00,97.67,97.67,97.565,97.585,1151100000.0
2008-01-28 11:02:00,97.585,97.62,97.54,97.595,822600000.0
2008-01-28 11:03:00,97.595,97.66,97.595,97.645,789900000.0
2008-01-28 11:04:00,97.645,97.7,97.62,97.635,945700000.0
2008-01-28 11:05:00,97.635,97.65,97.61,97.615,651800000.0
2008-01-28 11:06:00,97.615,97.63,97.58,97.6,687700000.0
2008-01-28 11:07:00,97.6,97.66,97.59,97.65,543600000.0
2008-01-28 11:08:00,97.65,97.65,97.555,97.555,1128000000.0
2008-01-28 11:09:00,97.555,97.6,97.525,97.545,914500000.0
2008-01-28 11:10:00,97.545,97.57,97.53,97.57,1059100004.0
2008-01-28 11:11:00,97.57,97.57,97.55,97.555,549600000.0
2008-01-28 11:12:00,97.56,97.58,97.55,97.56,287800000.0
2008-01-28 11:13:00,97.56,97.565,97.525,97.54,807900000.0
2008-01-28 11:14:00,97.54,97.57,97.535,97.54,915599998.0
2008-01-28 11:15:00,97.535,97.6,97.535,97.585,896099999.0
2008-01-28 11:16:00,97.59,97.61,97.58,97.59,923300001.0
2008-01-28 11:17:00,97.59,97.6,97.575,97.595,634799999.0
2008-01-28 11:18:00,97.59,97.63,97.585,97.615,557400000.0
2008-01-28 11:19:00,97.615,97.63,97.605,97.63,500800001.0
2008-01-28 11:20:00,97.63,97.63,97.61,97.62,265000000.0
2008-01-28 11:21:00,97.62,97.63,97.61,97.61,326800000.0
2008-01-28 11:22:00,97.61,97.61,97.59,97.6,382200000.0
2008-01-28 11:23:00,97.6,97.61,97.595,97.61,381400000.0
2008-01-28 11:24:00,97.61,97.63,97.6,97.625,330000000.0
2008-01-28 11:25:00,97.625,97.635,97.57,97.57,675200000.0
2008-01-28 11:26:00,97.57,97.615,97.57,97.59,991400003.0
2008-01-28 11:27:00,97.59,97.6,97.58,97.58,665600000.0
2008-01-28 11:28:00,97.58,97.59,97.53,97.53,585300000.0
2008-01-28 11:29:00,97.53,97.57,97.53,97.55,548600000.0
2008-01-28 11:30:00,97.55,97.57,97.54,97.56,371100000.0
2008-01-28 11:31:00,97.56,97.56,97.535,97.56,314800000.0
2008-01-28 11:32:00,97.56,97.58,97.555,97.56,384500001.0
2008-01-28 11:33:00,97.56,97.565,97.545,97.55,510900000.0
2008-01-28 11:34:00,97.55,97.56,97.515,97.535,902000000.0
2008-01-28 11:35:00,97.535,97.535,97.51,97.515,385200000.0
2008-01-28 11:36:00,97.52,97.54,97.51,97.51,545900002.0
2008-01-28 11:37:00,97.51,97.51,97.485,97.485,610600006.0
2008-01-28 11:38:00,97.485,97.49,97.455,97.455,1022600005.0
2008-01-28 11:39:00,97.46,97.47,97.43,97.435,750900000.0
2008-01-28 11:40:00,97.43,97.45,97.425,97.43,737500000.0
2008-01-28 11:41:00,97.43,97.45,97.43,97.44,602100000.0
2008-01-28 11:42:00,97.44,97.44,97.415,97.415,980800000.0
2008-01-28 11:43:00,97.42,97.44,97.41,97.42,502000000.0
2008-01-28 11:44:00,97.42,97.43,97.37,97.38,911000000.0
2008-01-28 11:45:00,97.38,97.42,97.37,97.41,959399999.0
2008-01-28 11:46:00,97.41,97.41,97.37,97.38,573600000.0
2008-01-28 11:47:00,97.38,97.38,97.35,97.36,492800000.0
2008-01-28 11:48:00,97.36,97.37,97.355,97.37,363200000.0
2008-01-28 11:49:00,97.37,97.375,97.355,97.37,558400000.0
2008-01-28 11:50:00,97.37,97.375,97.36,97.375,682400000.0
2008-01-28 11:51:00,97.37,97.42,97.365,97.41,1522800000.0
2008-01-28 11:52:00,97.4,97.49,97.395,97.48,1360400000.0
2008-01-28 11:53:00,97.49,97.51,97.46,97.46,991300000.0
2008-01-28 11:54:00,97.46,97.475,97.435,97.45,586700000.0
2008-01-28 11:55:00,97.45,97.46,97.42,97.435,772700001.0
2008-01-28 11:56:00,97.435,97.47,97.43,97.43,411600000.0
2008-01-28 11:57:00,97.43,97.44,97.41,97.42,245600000.0
2008-01-28 11:58:00,97.42,97.44,97.415,97.43,744600000.0
2008-01-28 11:59:00,97.44,97.45,97.43,97.44,966000000.0
2008-01-28 12:00:00,97.445,97.45,97.4,97.41,1141000001.0
2008-01-28 12:01:00,97.41,97.425,97.38,97.38,1003400001.0
2008-01-28 12:02:00,97.38,97.385,97.36,97.37,936400000.0
2008-01-28 12:03:00,97.365,97.4,97.36,97.375,1347800000.0
2008-01-28 12:04:00,97.375,97.395,97.365,97.395,1322800000.0
2008-01-28 12:05:00,97.395,97.43,97.39,97.43,729200000.0
2008-01-28 12:06:00,97.43,97.43,97.41,97.42,770800000.0
2008-01-28 12:07:00,97.42,97.44,97.41,97.415,892600000.0
2008-01-28 12:08:00,97.415,97.435,97.39,97.395,1560800000.0
2008-01-28 12:09:00,97.395,97.41,97.375,97.39,959000000.0
2008-01-28 12:10:00,97.385,97.4,97.38,97.395,737900000.0
2008-01-28 12:11:00,97.395,97.41,97.385,97.41,766500000.0
2008-01-28 12:12:00,97.41,97.43,97.405,97.405,528900001.0
2008-01-28 12:13:00,97.405,97.41,97.395,97.405,1100199999.0
2008-01-28 12:14:00,97.405,97.43,97.395,97.425,632699998.0
2008-01-28 12:15:00,97.42,97.43,97.395,97.41,1210000000.0
2008-01-28 12:16:00,97.41,97.42,97.39,97.4,768899998.0
2008-01-28 12:17:00,97.395,97.42,97.365,97.41,1082699998.0
2008-01-28 12:18:00,97.405,97.41,97.385,97.4,359900000.0
2008-01-28 12:19:00,97.4,97.4,97.37,97.38,834899998.0
2008-01-28 12:20:00,97.38,97.4,97.33,97.38,783100000.0
2008-01-28 12:21:00,97.38,97.42,97.38,97.41,686300000.0
2008-01-28 12:22:00,97.41,97.42,97.385,97.385,972000000.0
2008-01-28 12:23:00,97.39,97.4,97.325,97.325,1251599995.0
2008-01-28 12:24:00,97.325,97.36,97.325,97.35,702400000.0
2008-01-28 12:25:00,97.35,97.44,97.35,97.44,432600000.0
2008-01-28 12:26:00,97.44,97.44,97.37,97.38,442600000.0
2008-01-28 12:27:00,97.38,97.42,97.38,97.4,430900000.0
2008-01-28 12:28:00,97.4,97.4,97.36,97.38,731400000.0
2008-01-28 12:29:00,97.38,97.39,97.365,97.38,800900000.0
2008-01-28 12:30:00,97.38,97.4,97.355,97.375,1100100000.0
2008-01-28 12:31:00,97.37,97.38,97.35,97.36,1188700000.0
2008-01-28 12:32:00,97.36,97.37,97.35,97.355,875300001.0
2008-01-28 12:33:00,97.35,97.36,97.34,97.34,1114699999.0
2008-01-28 12:34:00,97.345,97.36,97.34,97.35,633000001.0
2008-01-28 12:35:00,97.35,97.36,97.35,97.36,415200000.0
2008-01-28 12:36:00,97.36,97.365,97.35,97.36,929000000.0
2008-01-28 12:37:00,97.355,97.38,97.355,97.365,811000000.0
2008-01-28 12:38:00,97.36,97.37,97.35,97.37,540000000.0
2008-01-28 12:39:00,97.37,97.39,97.36,97.385,865900008.0
2008-01-28 12:40:00,97.38,97.38,97.37,97.375,500600000.0
2008-01-28 12:41:00,97.375,97.405,97.355,97.405,491800000.0
2008-01-28 12:42:00,97.405,97.44,97.405,97.43,488600002.0
2008-01-28 12:43:00,97.43,97.46,97.43,97.46,584200000.0
2008-01-28 12:44:00,97.46,97.49,97.445,97.465,881100001.0
2008-01-28 12:45:00,97.455,97.46,97.425,97.425,652100001.0
2008-01-28 12:46:00,97.425,97.46,97.425,97.425,439900000.0
2008-01-28 12:47:00,97.43,97.47,97.415,97.435,403700000.0
2008-01-28 12:48:00,97.435,97.46,97.43,97.455,284200000.0
2008-01-28 12:49:00,97.45,97.505,97.45,97.495,1304299997.0
2008-01-28 12:50:00,97.495,97.54,97.475,97.51,1319000000.0
2008-01-28 12:51:00,97.51,97.54,97.505,97.52,620700001.0
2008-01-28 12:52:00,97.52,97.535,97.505,97.525,331500000.0
2008-01-28 12:53:00,97.525,97.525,97.47,97.485,670000005.0
2008-01-28 12:54:00,97.485,97.505,97.475,97.485,1120100001.0
2008-01-28 12:55:00,97.485,97.505,97.48,97.485,1065100006.0
2008-01-28 12:56:00,97.485,97.49,97.47,97.47,747500000.0
2008-01-28 12:57:00,97.47,97.48,97.455,97.47,338700000.0
2008-01-28 12:58:00,97.47,97.47,97.425,97.43,747200000.0
2008-01-28 12:59:00,97.44,97.455,97.425,97.43,518400000.0
2008-01-28 13:00:00,97.425,97.44,97.4,97.42,1253500003.0
2008-01-28 13:01:00,97.42,97.435,97.41,97.425,607500000.0
2008-01-28 13:02:00,97.43,97.435,97.41,97.41,271800000.0
2008-01-28 13:03:00,97.41,97.41,97.39,97.4,305900000.0
2008-01-28 13:04:00,97.4,97.42,97.4,97.41,285400000.0
2008-01-28 13:05:00,97.41,97.435,97.395,97.415,445000000.0
2008-01-28 13:06:00,97.42,97.425,97.39,97.405,869000003.0
2008-01-28 13:07:00,97.395,97.42,97.39,97.4,781500002.0
2008-01-28 13:08:00,97.4,97.4,97.375,97.38,309900000.0
2008-01-28 13:09:00,97.375,97.38,97.335,97.34,643800000.0
2008-01-28 13:10:00,97.345,97.39,97.335,97.38,472200001.0
2008-01-28 13:11:00,97.38,97.41,97.35,97.4,531100000.0
2008-01-28 13:12:00,97.405,97.44,97.39,97.44,704300000.0
2008-01-28 13:13:00,97.44,97.45,97.44,97.45,500000000.0
2008-01-28 13:14:00,97.45,97.45,97.415,97.42,564000001.0
2008-01-28 13:15:00,97.42,97.45,97.415,97.445,733399999.0
2008-01-28 13:16:00,97.445,97.47,97.445,97.455,548600001.0
2008-01-28 13:17:00,97.455,97.48,97.44,97.46,883300000.0
2008-01-28 13:18:00,97.465,97.49,97.465,97.475,589300000.0
2008-01-28 13:19:00,97.48,97.51,97.465,97.5,1158100002.0
2008-01-28 13:20:00,97.5,97.51,97.485,97.485,749400000.0
2008-01-28 13:21:00,97.49,97.5,97.47,97.48,600000000.0
2008-01-28 13:22:00,97.48,97.51,97.47,97.5,209400000.0
2008-01-28 13:23:00,97.5,97.51,97.495,97.505,275200000.0
2008-01-28 13:24:00,97.505,97.52,97.5,97.515,287399997.0
2008-01-28 13:25:00,97.515,97.515,97.5,97.51,206400000.0
2008-01-28 13:26:00,97.505,97.51,97.475,97.475,137000000.0
2008-01-28 13:27:00,97.475,97.485,97.46,97.465,347000000.0
2008-01-28 13:28:00,97.475,97.495,97.465,97.49,345300000.0
2008-01-28 13:29:00,97.495,97.515,97.48,97.495,153100000.0
2008-01-28 13:30:00,97.495,97.5,97.49,97.495,157300000.0
2008-01-28 13:31:00,97.495,97.5,97.48,97.48,149800000.0
2008-01-28 13:32:00,97.48,97.51,97.47,97.48,295999999.0
2008-01-28 13:33:00,97.475,97.495,97.425,97.43,477900000.0
2008-01-28 13:34:00,97.44,97.455,97.415,97.44,490900000.0
2008-01-28 13:35:00,97.44,97.44,97.405,97.415,308000000.0
2008-01-28 13:36:00,97.41,97.43,97.4,97.43,518300002.0
2008-01-28 13:37:00,97.42,97.43,97.405,97.405,328500000.0
2008-01-28 13:38:00,97.415,97.43,97.405,97.41,382899999.0
2008-01-28 13:39:00,97.41,97.43,97.405,97.42,273200001.0
2008-01-28 13:40:00,97.41,97.42,97.385,97.39,373500000.0
2008-01-28 13:41:00,97.39,97.41,97.385,97.41,345800000.0
2008-01-28 13:42:00,97.41,97.42,97.405,97.41,201700000.0
2008-01-28 13:43:00,97.41,97.415,97.4,97.405,157500000.0
2008-01-28 13:44:00,97.405,97.405,97.39,97.4,90000000.0
2008-01-28 13:45:00,97.4,97.405,97.39,97.4,288800000.0
2008-01-28 13:46:00,97.4,97.425,97.4,97.415,130000000.0
2008-01-28 13:47:00,97.415,97.44,97.415,97.43,165900000.0
2008-01-28 13:48:00,97.43,97.43,97.41,97.42,81800000.0
2008-01-28 13:49:00,97.41,97.425,97.405,97.41,497600000.0
2008-01-28 13:50:00,97.41,97.425,97.405,97.405,232900000.0
2008-01-28 13:51:00,97.405,97.44,97.395,97.44,121700000.0
2008-01-28 13:52:00,97.44,97.445,97.43,97.445,73300000.0
2008-01-28 13:53:00,97.45,97.465,97.445,97.455,382000000.0
2008-01-28 13:54:00,97.465,97.49,97.45,97.475,643900000.0
2008-01-28 13:55:00,97.485,97.485,97.465,97.465,71900000.0
2008-01-28 13:56:00,97.475,97.485,97.47,97.485,66900000.0
2008-01-28 13:57:00,97.485,97.505,97.48,97.505,298400000.0
2008-01-28 13:58:00,97.505,97.55,97.5,97.535,249100000.0
2008-01-28 13:59:00,97.535,97.565,97.525,97.56,375700000.0
2008-01-28 14:00:00,97.56,97.58,97.545,97.545,575300003.0
2008-01-28 14:01:00,97.545,97.56,97.515,97.545,708300000.0
2008-01-28 14:02:00,97.545,97.55,97.54,97.545,747800000.0
2008-01-28 14:03:00,97.545,97.555,97.51,97.52,1221200012.0
2008-01-28 14:04:00,97.52,97.52,97.5,97.51,486900000.0
2008-01-28 14:05:00,97.505,97.53,97.48,97.485,788500000.0
2008-01-28 14:06:00,97.485,97.515,97.48,97.51,285900000.0
2008-01-28 14:07:00,97.515,97.55,97.515,97.54,546600000.0
2008-01-28 14:08:00,97.54,97.55,97.53,97.535,534700000.0
2008-01-28 14:09:00,97.535,97.57,97.535,97.56,601800000.0
2008-01-28 14:10:00,97.56,97.565,97.545,97.55,324900000.0
2008-01-28 14:11:00,97.55,97.6,97.55,97.59,526700000.0
2008-01-28 14:12:00,97.59,97.6,97.575,97.595,854300000.0
2008-01-28 14:13:00,97.595,97.61,97.59,97.595,830500001.0
2008-01-28 14:14:00,97.595,97.605,97.58,97.605,578900000.0
2008-01-28 14:15:00,97.605,97.63,97.605,97.615,148800000.0
2008-01-28 14:16:00,97.615,97.625,97.58,97.6,496500000.0
2008-01-28 14:17:00,97.6,97.61,97.59,97.61,123600000.0
2008-01-28 14:18:00,97.61,97.61,97.58,97.59,255600000.0
2008-01-28 14:19:00,97.595,97.615,97.59,97.615,317200001.0
2008-01-28 14:20:00,97.615,97.615,97.6,97.615,127000000.0
2008-01-28 14:21:00,97.615,97.625,97.605,97.61,219900000.0
2008-01-28 14:22:00,97.6,97.61,97.58,97.58,77900000.0
2008-01-28 14:23:00,97.58,97.58,97.58,97.58,2400000.0
2008-01-28 14:24:00,97.557,97.572,97.51,97.53,202300000.0
2008-01-28 14:25:00,97.503,97.534,97.474,97.53,523800000.0
2008-01-28 14:26:00,97.518,97.545,97.507,97.532,435600000.0
2008-01-28 14:27:00,97.58,97.58,97.58,97.58,9600000.0
2008-01-28 14:28:00,97.58,97.605,97.575,97.605,1692800001.0
2008-01-28 14:29:00,97.605,97.62,97.58,97.615,1561599996.0
2008-01-28 14:30:00,97.615,97.65,97.615,97.63,709800001.0
2008-01-28 14:31:00,97.63,97.635,97.6,97.61,1463300000.0
2008-01-28 14:32:00,97.61,97.675,97.61,97.665,437100000.0
2008-01-28 14:33:00,97.665,97.67,97.645,97.66,891700001.0
2008-01-28 14:34:00,97.66,97.665,97.645,97.65,736200000.0
2008-01-28 14:35:00,97.65,97.65,97.64,97.645,1040600000.0
2008-01-28 14:36:00,97.645,97.65,97.635,97.64,937900000.0
2008-01-28 14:37:00,97.64,97.65,97.625,97.65,879400000.0
2008-01-28 14:38:00,97.65,97.655,97.63,97.63,70900000.0
2008-01-28 14:39:00,97.63,97.66,97.625,97.64,94800000.0
2008-01-28 14:40:00,97.64,97.655,97.615,97.64,311000000.0
2008-01-28 14:41:00,97.64,97.645,97.625,97.63,136600000.0
2008-01-28 14:42:00,97.63,97.645,97.625,97.64,366300000.0
2008-01-28 14:43:00,97.64,97.65,97.635,97.64,472700000.0
2008-01-28 14:44:00,97.64,97.65,97.62,97.645,125200000.0
2008-01-28 14:45:00,97.645,97.645,97.62,97.63,489000001.0
2008-01-28 14:46:00,97.63,97.645,97.61,97.63,105000000.0
2008-01-28 14:47:00,97.63,97.65,97.62,97.64,91300000.0
2008-01-28 14:48:00,97.64,97.655,97.625,97.635,65800000.0
2008-01-28 14:49:00,97.635,97.665,97.635,97.65,118100000.0
2008-01-28 14:50:00,97.65,97.66,97.64,97.655,145500000.0
2008-01-28 14:51:00,97.655,97.66,97.645,97.65,269800001.0
2008-01-28 14:52:00,97.65,97.695,97.645,97.665,946299999.0
2008-01-28 14:53:00,97.67,97.675,97.64,97.65,208200000.0
2008-01-28 14:54:00,97.65,97.67,97.645,97.665,201700000.0
2008-01-28 14:55:00,97.665,97.665,97.645,97.66,378100001.0
2008-01-28 14:56:00,97.66,97.665,97.655,97.66,62200000.0
2008-01-28 14:57:00,97.66,97.66,97.635,97.635,772300001.0
2008-01-28 14:58:00,97.635,97.64,97.63,97.63,561200000.0
2008-01-28 14:59:00,97.63,97.66,97.625,97.64,1145600001.0
2008-01-28 15:00:00,97.64,97.66,97.635,97.66,712900000.0
2008-01-28 15:01:00,97.66,97.765,97.645,97.72,677000000.0
2008-01-28 15:02:00,97.725,97.96,97.715,97.93,826200000.0
2008-01-28 15:03:00,97.93,97.945,97.865,97.945,1340600000.0
2008-01-28 15:04:00,97.945,98.015,97.905,97.91,1513800000.0
2008-01-28 15:05:00,97.91,97.915,97.845,97.85,1483700000.0
2008-01-28 15:06:00,97.85,97.855,97.815,97.85,954900000.0
2008-01-28 15:07:00,97.85,97.875,97.815,97.875,876000000.0
2008-01-28 15:08:00,97.875,97.905,97.825,97.83,1400200000.0
2008-01-28 15:09:00,97.83,97.86,97.825,97.84,957999999.0
2008-01-28 15:10:00,97.84,97.875,97.835,97.865,874500000.0
2008-01-28 15:11:00,97.865,97.96,97.86,97.925,1554800005.0
2008-01-28 15:12:00,97.925,98.02,97.925,98.01,1369200000.0
2008-01-28 15:13:00,98.015,98.015,97.97,97.97,1026300000.0
2008-01-28 15:14:00,97.975,97.99,97.91,97.96,670800000.0
2008-01-28 15:15:00,97.96,97.965,97.9,97.92,632100000.0
2008-01-28 15:16:00,97.92,97.93,97.83,97.86,750600000.0
2008-01-28 15:17:00,97.86,97.88,97.845,97.85,867500000.0
2008-01-28 15:18:00,97.85,97.87,97.835,97.865,837699994.0
2008-01-28 15:19:00,97.865,97.91,97.86,97.89,772200000.0
2008-01-28 15:20:00,97.885,97.89,97.845,97.875,1089400000.0
2008-01-28 15:21:00,97.875,97.93,97.87,97.925,913900000.0
2008-01-28 15:22:00,97.93,97.945,97.905,97.915,1038500000.0
2008-01-28 15:23:00,97.92,97.955,97.92,97.93,1132699997.0
2008-01-28 15:24:00,97.93,97.94,97.925,97.93,902099996.0
2008-01-28 15:25:00,97.93,97.95,97.91,97.91,392400000.0
2008-01-28 15:26:00,97.91,97.91,97.88,97.89,818500000.0
2008-01-28 15:27:00,97.89,97.92,97.89,97.91,795000002.0
2008-01-28 15:28:00,97.91,97.92,97.89,97.92,1153399993.0
2008-01-28 15:29:00,97.92,97.92,97.895,97.905,532500001.0
2008-01-28 15:30:00,97.905,97.92,97.885,97.895,764100000.0
2008-01-28 15:31:00,97.9,97.94,97.9,97.935,641099998.0
2008-01-28 15:32:00,97.94,97.94,97.88,97.895,1102199999.0
2008-01-28 15:33:00,97.9,97.91,97.87,97.87,814800000.0
2008-01-28 15:34:00,97.87,97.89,97.855,97.88,954400000.0
2008-01-28 15:35:00,97.875,97.88,97.85,97.87,1101899991.0
2008-01-28 15:36:00,97.86,97.87,97.82,97.83,1072500000.0
2008-01-28 15:37:00,97.83,97.855,97.82,97.845,583200000.0
2008-01-28 15:38:00,97.845,97.89,97.83,97.84,703200000.0
2008-01-28 15:39:00,97.845,97.86,97.815,97.835,765100000.0
2008-01-28 15:40:00,97.835,97.87,97.82,97.835,1118100000.0
2008-01-28 15:41:00,97.845,97.86,97.835,97.84,719200000.0
2008-01-28 15:42:00,97.84,97.86,97.83,97.835,726400000.0
2008-01-28 15:43:00,97.84,97.84,97.8,97.82,912600000.0
2008-01-28 15:44:00,97.82,97.85,97.81,97.845,635000000.0
2008-01-28 15:45:00,97.85,97.86,97.81,97.81,1232799999.0
2008-01-28 15:46:00,97.815,97.865,97.805,97.84,780700000.0
2008-01-28 15:47:00,97.84,97.85,97.82,97.83,1133700000.0
2008-01-28 15:48:00,97.83,97.83,97.795,97.8,1049400000.0
2008-01-28 15:49:00,97.8,97.82,97.79,97.81,872000000.0
2008-01-28 15:50:00,97.805,97.82,97.8,97.815,922000000.0
2008-01-28 15:51:00,97.82,97.855,97.805,97.85,992200000.0
2008-01-28 15:52:00,97.85,97.87,97.835,97.845,790100000.0
2008-01-28 15:53:00,97.85,97.89,97.84,97.87,1050000001.0
2008-01-28 15:54:00,97.87,97.87,97.85,97.86,833700000.0
2008-01-28 15:55:00,97.86,97.87,97.855,97.87,601300000.0
2008-01-28 15:56:00,97.87,97.875,97.81,97.83,1198399995.0
2008-01-28 15:57:00,97.83,97.86,97.815,97.86,795800000.0
2008-01-28 15:58:00,97.86,97.875,97.84,97.87,555200000.0
2008-01-28 15:59:00,97.875,97.88,97.855,97.86,745899999.0
2008-01-28 16:00:00,97.865,97.87,97.85,97.86,622600000.0
2008-01-28 16:01:00,97.86,97.87,97.85,97.855,446600000.0
2008-01-28 16:02:00,97.855,97.865,97.84,97.84,702700000.0
2008-01-28 16:03:00,97.84,97.85,97.825,97.835,442500000.0
2008-01-28 16:04:00,97.83,97.85,97.79,97.84,535300000.0
2008-01-28 16:05:00,97.84,97.85,97.835,97.845,381800000.0
2008-01-28 16:06:00,97.85,97.86,97.815,97.825,1275799997.0
2008-01-28 16:07:00,97.825,97.85,97.82,97.84,859700000.0
2008-01-28 16:08:00,97.84,97.88,97.84,97.88,903600000.0
2008-01-28 16:09:00,97.88,97.885,97.845,97.88,984500000.0
2008-01-28 16:10:00,97.88,97.89,97.87,97.88,551800000.0
2008-01-28 16:11:00,97.88,97.895,97.87,97.885,500600000.0
2008-01-28 16:12:00,97.89,97.935,97.87,97.92,1025100000.0
2008-01-28 16:13:00,97.92,97.95,97.92,97.93,617900000.0
2008-01-28 16:14:00,97.93,97.94,97.885,97.91,555800000.0
2008-01-28 16:15:00,97.91,97.94,97.9,97.93,985499999.0
2008-01-28 16:16:00,97.935,97.955,97.92,97.955,1197899999.0
2008-01-28 16:17:00,97.96,98.03,97.96,98.02,856700000.0
2008-01-28 16:18:00,98.02,98.065,97.99,98.045,1091900000.0
2008-01-28 16:19:00,98.045,98.06,98.005,98.01,954900000.0
2008-01-28 16:20:00,98.01,98.06,98.01,98.04,785300000.0
2008-01-28 16:21:00,98.04,98.04,97.98,97.98,998200000.0
2008-01-28 16:22:00,97.98,98.0,97.955,97.96,1327500000.0
2008-01-28 16:23:00,97.96,97.99,97.955,97.985,1142200000.0
2008-01-28 16:24:00,97.985,98.01,97.975,97.98,1189500000.0
2008-01-28 16:25:00,97.98,97.99,97.97,97.975,707700000.0
2008-01-28 16:26:00,97.975,97.99,97.97,97.99,659300000.0
2008-01-28 16:27:00,97.99,97.99,97.955,97.96,661799999.0
2008-01-28 16:28:00,97.96,97.97,97.94,97.965,693900000.0
2008-01-28 16:29:00,97.965,98.025,97.955,98.01,1159400000.0
2008-01-28 16:30:00,98.005,98.045,97.985,98.025,1371500000.0
2008-01-28 16:31:00,98.025,98.055,97.955,97.965,992500000.0
2008-01-28 16:32:00,97.965,97.97,97.92,97.94,1171500000.0
2008-01-28 16:33:00,97.94,97.97,97.93,97.965,614400000.0
2008-01-28 16:34:00,97.965,97.98,97.925,97.935,595500000.0
2008-01-28 16:35:00,97.935,97.94,97.895,97.93,935500000.0
2008-01-28 16:36:00,97.925,97.95,97.89,97.92,648100000.0
2008-01-28 16:37:00,97.915,97.925,97.875,97.89,1276800000.0
2008-01-28 16:38:00,97.885,97.9,97.87,97.875,468300000.0
2008-01-28 16:39:00,97.87,97.875,97.815,97.84,1136600000.0
2008-01-28 16:40:00,97.83,97.86,97.815,97.85,350900000.0
2008-01-28 16:41:00,97.85,97.865,97.795,97.845,618600000.0
2008-01-28 16:42:00,97.845,97.845,97.795,97.81,671500000.0
2008-01-28 16:43:00,97.81,97.865,97.81,97.86,927600000.0
2008-01-28 16:44:00,97.86,97.89,97.85,97.865,1337700000.0
2008-01-28 16:45:00,97.87,97.915,97.855,97.89,1096399999.0
2008-01-28 16:46:00,97.89,97.945,97.88,97.945,933300000.0
2008-01-28 16:47:00,97.945,97.955,97.89,97.91,493000000.0
2008-01-28 16:48:00,97.91,97.925,97.875,97.91,1041800001.0
2008-01-28 16:49:00,97.92,97.935,97.895,97.895,1208700000.0
2008-01-28 16:50:00,97.895,97.97,97.885,97.95,1421300000.0
2008-01-28 16:51:00,97.955,97.965,97.925,97.94,1053100000.0
2008-01-28 16:52:00,97.94,97.955,97.915,97.92,1303700000.0
2008-01-28 16:53:00,97.92,97.935,97.905,97.92,1326100000.0
2008-01-28 16:54:00,97.91,97.94,97.895,97.92,1346500000.0
2008-01-28 16:55:00,97.91,97.955,97.91,97.955,963500000.0
2008-01-28 16:56:00,97.945,98.005,97.92,97.945,727100000.0
2008-01-28 16:57:00,97.955,97.97,97.925,97.93,886199999.0
2008-01-28 16:58:00,97.93,97.955,97.9,97.94,752900000.0
2008-01-28 16:59:00,97.935,97.96,97.895,97.915,414500000.0
2008-01-28 17:00:00,97.915,97.925,97.805,97.815,319700000.0
2008-01-28 17:01:00,97.815,97.86,97.815,97.82,1180800000.0
2008-01-28 17:02:00,97.82,97.865,97.805,97.82,832100000.0
2008-01-28 17:03:00,97.815,97.865,97.775,97.865,1043300000.0
2008-01-28 17:04:00,97.865,97.87,97.795,97.83,735300000.0
2008-01-28 17:05:00,97.835,97.87,97.805,97.85,1207700001.0
2008-01-28 17:06:00,97.845,97.885,97.82,97.83,1320700000.0
2008-01-28 17:07:00,97.83,97.845,97.805,97.825,1352800000.0
2008-01-28 17:08:00,97.82,97.84,97.79,97.795,1030100000.0
2008-01-28 17:09:00,97.795,97.805,97.72,97.72,890200000.0
2008-01-28 17:10:00,97.725,97.79,97.725,97.755,1245300000.0
2008-01-28 17:11:00,97.755,97.8,97.755,97.785,961300000.0
2008-01-28 17:12:00,97.785,97.81,97.775,97.8,675800000.0
2008-01-28 17:13:00,97.795,97.83,97.78,97.805,1071400000.0
2008-01-28 17:14:00,97.8,97.835,97.8,97.82,1122300000.0
2008-01-28 17:15:00,97.82,97.825,97.78,97.81,1021700000.0
2008-01-28 17:16:00,97.81,97.82,97.775,97.81,990200001.0
2008-01-28 17:17:00,97.82,97.835,97.8,97.815,668700000.0
2008-01-28 17:18:00,97.815,97.825,97.775,97.81,575600000.0
2008-01-28 17:19:00,97.81,97.82,97.79,97.795,734900000.0
2008-01-28 17:20:00,97.795,97.875,97.795,97.845,1160300000.0
2008-01-28 17:21:00,97.84,97.95,97.83,97.89,1459600000.0
2008-01-28 17:22:00,97.895,97.95,97.865,97.945,1348100000.0
2008-01-28 17:23:00,97.945,97.96,97.925,97.93,887900000.0
2008-01-28 17:24:00,97.925,97.93,97.875,97.88,696700000.0
2008-01-28 17:25:00,97.88,97.9,97.865,97.895,884900000.0
2008-01-28 17:26:00,97.89,97.92,97.86,97.92,897100000.0
2008-01-28 17:27:00,97.92,97.935,97.88,97.935,1048400000.0
2008-01-28 17:28:00,97.935,97.965,97.905,97.965,1177500000.0
2008-01-28 17:29:00,97.96,97.965,97.915,97.95,1452700000.0
2008-01-28 17:30:00,97.95,97.96,97.93,97.95,689100000.0
2008-01-28 17:31:00,97.95,97.98,97.925,97.98,751100000.0
2008-01-28 17:32:00,97.98,98.0,97.965,97.985,738000000.0
2008-01-28 17:33:00,97.985,97.985,97.91,97.91,1141300000.0
2008-01-28 17:34:00,97.91,97.96,97.91,97.945,875900000.0
2008-01-28 17:35:00,97.945,97.98,97.9,97.905,1030600001.0
2008-01-28 17:36:00,97.905,97.93,97.9,97.92,1302100000.0
2008-01-28 17:37:00,97.915,97.945,97.91,97.91,1121500000.0
2008-01-28 17:38:00,97.91,97.91,97.87,97.88,874900000.0
2008-01-28 17:39:00,97.88,97.915,97.88,97.905,380500000.0
2008-01-28 17:40:00,97.905,97.94,97.89,97.935,565000000.0
2008-01-28 17:41:00,97.935,97.94,97.885,97.91,819800000.0
2008-01-28 17:42:00,97.905,97.935,97.895,97.905,750600000.0
2008-01-28 17:43:00,97.91,97.91,97.88,97.895,498100000.0
2008-01-28 17:44:00,97.895,97.905,97.865,97.89,808750000.0
2008-01-28 17:45:00,97.885,97.915,97.875,97.89,553900000.0
2008-01-28 17:46:00,97.905,97.93,97.89,97.915,326000000.0
2008-01-28 17:47:00,97.915,97.92,97.88,97.9,550900000.0
2008-01-28 17:48:00,97.9,97.96,97.89,97.955,565200000.0
2008-01-28 17:49:00,97.955,97.985,97.955,97.975,646700000.0
2008-01-28 17:50:00,97.97,97.985,97.945,97.96,509000000.0
2008-01-28 17:51:00,97.96,97.98,97.955,97.965,306200000.0
2008-01-28 17:52:00,97.965,97.985,97.955,97.98,450700000.0
2008-01-28 17:53:00,97.98,98.12,97.975,98.1,516500000.0
2008-01-28 17:54:00,98.1,98.135,98.05,98.05,1053100000.0
2008-01-28 17:55:00,98.06,98.08,98.04,98.055,1184600000.0
2008-01-28 17:56:00,98.055,98.08,98.04,98.065,1109300000.0
2008-01-28 17:57:00,98.065,98.1,98.05,98.095,844200000.0
2008-01-28 17:58:00,98.095,98.1,98.045,98.045,1075500002.0
2008-01-28 17:59:00,98.045,98.085,98.035,98.07,1075100000.0
2008-01-28 18:00:00,98.07,98.07,97.97,98.0,764000000.0
2008-01-28 18:01:00,98.0,98.045,97.995,98.02,836700000.0
2008-01-28 18:02:00,98.015,98.03,97.99,98.01,426500000.0
2008-01-28 18:03:00,98.01,98.04,98.005,98.015,226800000.0
2008-01-28 18:04:00,98.02,98.06,98.015,98.06,323500000.0
2008-01-28 18:05:00,98.06,98.07,98.04,98.05,477200000.0
2008-01-28 18:06:00,98.055,98.065,98.015,98.05,652000000.0
2008-01-28 18:07:00,98.05,98.05,98.025,98.04,247700000.0
2008-01-28 18:08:00,98.04,98.04,97.985,98.015,394200000.0
2008-01-28 18:09:00,98.015,98.02,97.975,97.985,432700000.0
2008-01-28 18:10:00,97.985,98.01,97.965,98.0,702700000.0
2008-01-28 18:11:00,97.995,98.015,97.98,98.005,1325900000.0
2008-01-28 18:12:00,98.005,98.02,97.98,98.01,1421000001.0
2008-01-28 18:13:00,98.01,98.03,97.995,98.03,654200000.0
2008-01-28 18:14:00,98.03,98.03,98.02,98.02,656000000.0
2008-01-28 18:15:00,98.02,98.045,98.01,98.04,558200000.0
2008-01-28 18:16:00,98.04,98.04,98.005,98.01,232400000.0
2008-01-28 18:17:00,98.01,98.03,97.985,98.005,943300000.0
2008-01-28 18:18:00,98.005,98.01,97.945,97.95,1115700000.0
2008-01-28 18:19:00,97.95,97.965,97.885,97.895,1480900000.0
2008-01-28 18:20:00,97.9,97.945,97.895,97.94,1406500000.0
2008-01-28 18:21:00,97.94,97.955,97.925,97.925,1257500000.0
2008-01-28 18:22:00,97.93,97.955,97.915,97.94,1145700002.0
2008-01-28 18:23:00,97.94,98.01,97.935,98.0,915200000.0
2008-01-28 18:24:00,97.995,98.025,97.975,97.975,611200000.0
2008-01-28 18:25:00,97.975,97.985,97.95,97.97,582100000.0
2008-01-28 18:26:00,97.97,98.0,97.965,97.995,1097300000.0
2008-01-28 18:27:00,97.995,98.0,97.97,97.995,1052100000.0
2008-01-28 18:28:00,97.995,98.06,97.985,98.045,954800000.0
2008-01-28 18:29:00,98.045,98.045,98.02,98.04,729700000.0
2008-01-28 18:30:00,98.04,98.045,97.99,98.045,703800000.0
2008-01-28 18:31:00,98.05,98.095,98.05,98.08,1298200000.0
2008-01-28 18:32:00,98.085,98.105,98.07,98.085,1104800000.0
2008-01-28 18:33:00,98.085,98.13,98.085,98.115,944200000.0
2008-01-28 18:34:00,98.115,98.155,98.115,98.125,1271500000.0
2008-01-28 18:35:00,98.115,98.145,98.1,98.135,1350000000.0
2008-01-28 18:36:00,98.13,98.145,98.115,98.125,1216800000.0
2008-01-28 18:37:00,98.125,98.155,98.115,98.13,1196300000.0
2008-01-28 18:38:00,98.13,98.13,98.08,98.085,894700000.0
2008-01-28 18:39:00,98.08,98.12,98.075,98.1,997500000.0
2008-01-28 18:40:00,98.1,98.115,98.09,98.11,1049400000.0
2008-01-28 18:41:00,98.11,98.11,98.085,98.095,1163900000.0
2008-01-28 18:42:00,98.095,98.105,98.06,98.085,917200000.0
2008-01-28 18:43:00,98.085,98.095,98.06,98.06,838500000.0
2008-01-28 18:44:00,98.06,98.085,98.055,98.06,678900000.0
2008-01-28 18:45:00,98.055,98.085,98.055,98.065,1054800000.0
2008-01-28 18:46:00,98.065,98.085,98.045,98.05,1062400000.0
2008-01-28 18:47:00,98.05,98.06,98.025,98.045,1149200000.0
2008-01-28 18:48:00,98.045,98.09,98.035,98.085,908900000.0
2008-01-28 18:49:00,98.085,98.09,98.04,98.055,1189100000.0
2008-01-28 18:50:00,98.06,98.08,98.05,98.065,733600000.0
2008-01-28 18:51:00,98.065,98.07,98.05,98.06,653300000.0
2008-01-28 18:52:00,98.06,98.09,98.045,98.05,881300000.0
2008-01-28 18:53:00,98.05,98.065,98.04,98.06,963400000.0
2008-01-28 18:54:00,98.055,98.075,98.03,98.03,675600000.0
2008-01-28 18:55:00,98.03,98.05,98.02,98.03,891700000.0
2008-01-28 18:56:00,98.03,98.06,98.015,98.045,970800000.0
2008-01-28 18:57:00,98.04,98.055,97.99,98.01,1149800000.0
2008-01-28 18:58:00,98.01,98.025,97.99,98.0,728100000.0
2008-01-28 18:59:00,97.995,98.035,97.975,98.025,735900000.0
2008-01-28 19:00:00,98.025,98.025,97.99,98.005,842000000.0
2008-01-28 19:01:00,98.01,98.01,97.985,98.005,861500000.0
2008-01-28 19:02:00,98.005,98.005,97.985,97.99,342800000.0
2008-01-28 19:03:00,97.99,97.99,97.97,97.985,418900000.0
2008-01-28 19:04:00,97.98,98.015,97.98,98.01,225200000.0
2008-01-28 19:05:00,98.01,98.03,97.985,98.0,367900000.0
2008-01-28 19:06:00,97.995,98.0,97.96,97.965,872200000.0
2008-01-28 19:07:00,97.965,97.97,97.945,97.955,327400000.0
2008-01-28 19:08:00,97.955,97.97,97.93,97.96,907900000.0
2008-01-28 19:09:00,97.965,97.985,97.96,97.975,471400000.0
2008-01-28 19:10:00,97.975,98.03,97.965,98.01,949700000.0
2008-01-28 19:11:00,98.01,98.01,97.96,97.985,1039400000.0
2008-01-28 19:12:00,97.985,97.99,97.965,97.975,458600000.0
2008-01-28 19:13:00,97.975,97.985,97.97,97.975,364300000.0
2008-01-28 19:14:00,97.975,97.985,97.945,97.945,405000000.0
2008-01-28 19:15:00,97.95,97.955,97.91,97.92,975500000.0
2008-01-28 19:16:00,97.92,97.93,97.9,97.9,809400000.0
2008-01-28 19:17:00,97.9,97.9,97.88,97.88,474100000.0
2008-01-28 19:18:00,97.88,97.905,97.875,97.905,570000000.0
2008-01-28 19:19:00,97.905,97.915,97.89,97.91,733100000.0
2008-01-28 19:20:00,97.91,97.94,97.905,97.925,734300000.0
2008-01-28 19:21:00,97.925,97.945,97.9,97.92,891500000.0
2008-01-28 19:22:00,97.925,97.945,97.915,97.935,576600000.0
2008-01-28 19:23:00,97.93,97.99,97.93,97.975,674300000.0
2008-01-28 19:24:00,97.975,98.035,97.975,98.02,871600000.0
2008-01-28 19:25:00,98.015,98.045,98.005,98.005,491200000.0
2008-01-28 19:26:00,98.005,98.01,97.98,97.98,569400000.0
2008-01-28 19:27:00,97.985,97.99,97.98,97.985,292600000.0
2008-01-28 19:28:00,97.985,97.985,97.91,97.93,786500000.0
2008-01-28 19:29:00,97.93,97.94,97.915,97.925,787400000.0
2008-01-28 19:30:00,97.925,97.945,97.92,97.92,1034200000.0
2008-01-28 19:31:00,97.92,97.925,97.905,97.91,592900000.0
2008-01-28 19:32:00,97.91,97.965,97.91,97.96,736500000.0
2008-01-28 19:33:00,97.96,97.965,97.935,97.94,461700000.0
2008-01-28 19:34:00,97.945,97.945,97.925,97.93,394600000.0
2008-01-28 19:35:00,97.93,97.93,97.905,97.93,648900000.0
2008-01-28 19:36:00,97.93,97.965,97.91,97.95,834400000.0
2008-01-28 19:37:00,97.95,98.03,97.95,97.99,898300000.0
2008-01-28 19:38:00,97.99,98.005,97.975,97.985,917900000.0
2008-01-28 19:39:00,97.98,97.99,97.955,97.985,985900000.0
2008-01-28 19:40:00,97.975,97.985,97.96,97.985,816300000.0
2008-01-28 19:41:00,97.985,97.985,97.96,97.97,663400000.0
2008-01-28 19:42:00,97.975,98.045,97.97,98.03,732700000.0
2008-01-28 19:43:00,98.03,98.045,98.005,98.015,1211800000.0
2008-01-28 19:44:00,98.015,98.04,98.005,98.02,793800000.0
2008-01-28 19:45:00,98.02,98.025,97.985,97.995,804200000.0
2008-01-28 19:46:00,97.995,98.0,97.98,98.0,896700000.0
2008-01-28 19:47:00,98.0,98.015,97.98,98.015,602200000.0
2008-01-28 19:48:00,98.015,98.03,97.99,97.99,779700000.0
2008-01-28 19:49:00,97.995,98.02,97.99,98.005,949300000.0
2008-01-28 19:50:00,98.005,98.005,97.97,97.985,873800000.0
2008-01-28 19:51:00,97.985,98.0,97.985,97.995,384400000.0
2008-01-28 19:52:00,97.995,98.02,97.975,98.005,923900000.0
2008-01-28 19:53:00,98.005,98.015,97.985,97.995,327400000.0
2008-01-28 19:54:00,97.995,97.995,97.925,97.935,1194900000.0
2008-01-28 19:55:00,97.935,97.96,97.91,97.955,658600000.0
2008-01-28 19:56:00,97.955,97.995,97.935,97.945,749500000.0
2008-01-28 19:57:00,97.94,97.975,97.935,97.95,451100000.0
2008-01-28 19:58:00,97.95,97.95,97.9,97.925,210000000.0
2008-01-28 19:59:00,97.92,97.95,97.92,97.94,693500000.0
2008-01-28 20:00:00,97.94,97.97,97.935,97.96,902800000.0
2008-01-28 20:01:00,97.96,97.985,97.955,97.985,681600000.0
2008-01-28 20:02:00,97.98,97.985,97.94,97.97,946300000.0
2008-01-28 20:03:00,97.965,98.025,97.965,98.025,541900000.0
2008-01-28 20:04:00,98.025,98.05,98.015,98.045,587500000.0
2008-01-28 20:05:00,98.045,98.125,98.045,98.125,774900000.0
2008-01-28 20:06:00,98.125,98.145,98.105,98.125,1272900000.0
2008-01-28 20:07:00,98.13,98.135,98.04,98.065,1242200000.0
2008-01-28 20:08:00,98.065,98.075,98.015,98.05,999600000.0
2008-01-28 20:09:00,98.05,98.065,98.035,98.035,821400000.0
2008-01-28 20:10:00,98.035,98.06,98.03,98.06,623800000.0
2008-01-28 20:11:00,98.06,98.07,98.045,98.045,306800000.0
2008-01-28 20:12:00,98.05,98.05,98.03,98.045,343900000.0
2008-01-28 20:13:00,98.04,98.06,98.03,98.035,465700000.0
2008-01-28 20:14:00,98.035,98.085,98.03,98.045,761600000.0
2008-01-28 20:15:00,98.045,98.08,98.035,98.055,1294400000.0
2008-01-28 20:16:00,98.055,98.075,98.045,98.065,574800000.0
2008-01-28 20:17:00,98.065,98.075,98.025,98.04,700800000.0
2008-01-28 20:18:00,98.04,98.065,98.04,98.055,575000000.0
2008-01-28 20:19:00,98.055,98.085,98.055,98.07,928900000.0
2008-01-28 20:20:00,98.07,98.115,98.065,98.095,954100000.0
2008-01-28 20:21:00,98.095,98.125,98.085,98.105,1020200000.0
2008-01-28 20:22:00,98.11,98.165,98.095,98.16,1140599999.0
2008-01-28 20:23:00,98.16,98.16,98.125,98.13,1239200000.0
2008-01-28 20:24:00,98.135,98.145,98.125,98.135,895700000.0
2008-01-28 20:25:00,98.13,98.13,98.075,98.085,867300000.0
2008-01-28 20:26:00,98.08,98.085,98.065,98.075,583500000.0
2008-01-28 20:27:00,98.075,98.11,98.065,98.105,853900000.0
2008-01-28 20:28:00,98.105,98.12,98.095,98.12,432400000.0
2008-01-28 20:29:00,98.12,98.12,98.075,98.08,712200000.0
2008-01-28 20:30:00,98.085,98.09,98.065,98.065,145800000.0
2008-01-28 20:31:00,98.07,98.145,98.07,98.115,698300000.0
2008-01-28 20:32:00,98.115,98.125,98.09,98.105,1189000000.0
2008-01-28 20:33:00,98.105,98.11,98.08,98.085,793500000.0
2008-01-28 20:34:00,98.085,98.095,98.065,98.075,609600000.0
2008-01-28 20:35:00,98.075,98.095,98.065,98.065,680800000.0
2008-01-28 20:36:00,98.065,98.065,98.04,98.05,377200000.0
2008-01-28 20:37:00,98.05,98.08,98.035,98.06,737600001.0
2008-01-28 20:38:00,98.06,98.07,98.03,98.03,612000000.0
2008-01-28 20:39:00,98.03,98.05,98.015,98.035,755800000.0
2008-01-28 20:40:00,98.04,98.045,98.005,98.03,608300000.0
2008-01-28 20:41:00,98.025,98.04,98.005,98.015,214600000.0
2008-01-28 20:42:00,98.015,98.06,98.01,98.05,491300000.0
2008-01-28 20:43:00,98.05,98.05,98.045,98.045,109800000.0
2008-01-28 20:44:00,98.045,98.09,98.045,98.08,691500000.0
2008-01-28 20:45:00,98.08,98.08,98.035,98.045,933400000.0
2008-01-28 20:46:00,98.045,98.075,98.045,98.07,466400000.0
2008-01-28 20:47:00,98.065,98.075,98.03,98.035,971600000.0
2008-01-28 20:48:00,98.04,98.06,98.035,98.045,616600000.0
2008-01-28 20:49:00,98.045,98.045,98.025,98.03,471300000.0
2008-01-28 20:50:00,98.025,98.045,98.025,98.045,223900000.0
2008-01-28 20:51:00,98.045,98.06,98.045,98.06,404300000.0
2008-01-28 20:52:00,98.06,98.065,98.035,98.05,765400000.0
2008-01-28 20:53:00,98.05,98.075,98.025,98.06,998500000.0
2008-01-28 20:54:00,98.06,98.095,98.04,98.09,818900002.0
2008-01-28 20:55:00,98.09,98.105,98.04,98.06,675400000.0
2008-01-28 20:56:00,98.06,98.07,98.05,98.055,588800000.0
2008-01-28 20:57:00,98.055,98.09,98.04,98.09,470200000.0
2008-01-28 20:58:00,98.09,98.09,98.05,98.05,443500000.0
2008-01-28 20:59:00,98.05,98.06,98.025,98.03,669200000.0
2008-01-28 21:00:00,98.03,98.065,98.02,98.035,1201100000.0
2008-01-28 21:01:00,98.035,98.075,98.03,98.045,1092700000.0
2008-01-28 21:02:00,98.045,98.055,98.025,98.035,1042900000.0
2008-01-28 21:03:00,98.02,98.08,98.02,98.05,960800000.0
2008-01-28 21:04:00,98.05,98.105,98.05,98.105,817800000.0
2008-01-28 21:05:00,98.105,98.125,98.095,98.095,546000000.0
2008-01-28 21:06:00,98.095,98.105,98.085,98.085,660000000.0
2008-01-28 21:07:00,98.085,98.095,98.07,98.075,281100000.0
2008-01-28 21:08:00,98.075,98.105,98.07,98.095,467700000.0
2008-01-28 21:09:00,98.095,98.13,98.095,98.115,741800001.0
2008-01-28 21:10:00,98.115,98.14,98.11,98.125,1056499999.0
2008-01-28 21:11:00,98.125,98.135,98.115,98.125,399400000.0
2008-01-28 21:12:00,98.125,98.125,98.085,98.085,868400000.0
2008-01-28 21:13:00,98.085,98.09,98.075,98.085,650200000.0
2008-01-28 21:14:00,98.085,98.09,98.075,98.075,536200000.0
2008-01-28 21:15:00,98.075,98.08,98.065,98.08,451000000.0
2008-01-28 21:16:00,98.08,98.115,98.08,98.095,369400000.0
2008-01-28 21:17:00,98.095,98.125,98.075,98.075,607600000.0
2008-01-28 21:18:00,98.075,98.095,98.035,98.095,1116300000.0
2008-01-28 21:19:00,98.095,98.1,98.07,98.08,859400000.0
2008-01-28 21:20:00,98.08,98.1,98.075,98.08,755200000.0
2008-01-28 21:21:00,98.075,98.095,98.065,98.08,1045500000.0
2008-01-28 21:22:00,98.08,98.08,98.045,98.065,315800000.0
2008-01-28 21:23:00,98.065,98.065,98.03,98.035,693300000.0
2008-01-28 21:24:00,98.035,98.035,98.015,98.025,689500000.0
2008-01-28 21:25:00,98.025,98.08,98.01,98.055,462700000.0
2008-01-28 21:26:00,98.055,98.085,98.03,98.065,787200000.0
2008-01-28 21:27:00,98.065,98.07,98.035,98.05,551200000.0
2008-01-28 21:28:00,98.05,98.08,98.045,98.06,788000000.0
2008-01-28 21:29:00,98.06,98.075,98.055,98.06,495400000.0
2008-01-28 21:30:00,98.06,98.07,98.06,98.06,175600000.0
2008-01-28 21:31:00,98.06,98.075,98.06,98.07,170900000.0
2008-01-28 21:32:00,98.07,98.07,98.055,98.065,398100000.0
2008-01-28 21:33:00,98.065,98.09,98.06,98.085,681500000.0
2008-01-28 21:34:00,98.08,98.09,98.05,98.055,429300000.0
2008-01-28 21:35:00,98.055,98.085,98.055,98.065,681600000.0
2008-01-28 21:36:00,98.065,98.09,98.055,98.085,1240600000.0
2008-01-28 21:37:00,98.085,98.085,98.055,98.075,898300000.0
2008-01-28 21:38:00,98.075,98.095,98.065,98.07,581200000.0
2008-01-28 21:39:00,98.065,98.095,98.045,98.08,823800000.0
2008-01-28 21:40:00,98.08,98.08,98.035,98.055,647200000.0
2008-01-28 21:41:00,98.055,98.065,98.045,98.055,723700000.0
2008-01-28 21:42:00,98.055,98.06,98.035,98.035,906000000.0
2008-01-28 21:43:00,98.035,98.04,98.025,98.04,373800000.0
2008-01-28 21:44:00,98.04,98.055,98.04,98.045,286300000.0
2008-01-28 21:45:00,98.045,98.06,98.045,98.06,198200000.0
2008-01-28 21:46:00,98.06,98.065,98.05,98.055,362300000.0
2008-01-28 21:47:00,98.055,98.055,98.01,98.015,487600000.0
2008-01-28 21:48:00,98.005,98.015,97.97,97.97,818300000.0
2008-01-28 21:49:00,97.97,98.005,97.96,97.985,534200000.0
2008-01-28 21:50:00,97.985,98.005,97.955,97.965,660300000.0
2008-01-28 21:51:00,97.96,98.015,97.95,98.01,768500000.0
2008-01-28 21:52:00,98.01,98.025,97.995,98.0,893200000.0
2008-01-28 21:53:00,98.0,98.01,97.98,97.99,754000000.0
2008-01-28 21:54:00,97.995,98.025,97.99,98.025,426200000.0
2008-01-28 21:55:00,98.02,98.025,98.005,98.015,452900000.0
2008-01-28 21:56:00,98.015,98.015,97.99,98.0,496200000.0
2008-01-28 21:57:00,98.005,98.005,97.99,98.005,346800000.0
2008-01-28 21:58:00,98.005,98.015,97.995,98.005,192800000.0
2008-01-28 21:59:00,98.005,98.005,97.965,97.985,744300000.0
2008-01-28 22:00:00,97.985,98.0,97.94,97.95,789800000.0
2008-01-28 22:01:00,97.95,97.975,97.95,97.97,447600000.0
2008-01-28 22:02:00,97.97,97.975,97.955,97.96,85100000.0
2008-01-28 22:03:00,97.96,97.995,97.955,97.995,422000000.0
2008-01-28 22:04:00,97.995,98.01,97.99,97.99,691600000.0
2008-01-28 22:05:00,97.995,98.04,97.98,98.005,604300000.0
2008-01-28 22:06:00,98.005,98.01,97.955,97.965,585200000.0
2008-01-28 22:07:00,97.965,97.965,97.945,97.955,691800000.0
2008-01-28 22:08:00,97.955,98.0,97.955,97.99,688499994.0
2008-01-28 22:09:00,97.985,98.02,97.975,98.0,545200000.0
2008-01-28 22:10:00,98.0,98.0,97.975,97.995,501800000.0
2008-01-28 22:11:00,97.995,98.015,97.975,98.005,475400000.0
2008-01-28 22:12:00,98.005,98.005,97.95,97.965,793500000.0
2008-01-28 22:13:00,97.96,97.975,97.94,97.965,1102600000.0
2008-01-28 22:14:00,97.965,97.975,97.9,97.9,789699996.0
2008-01-28 22:15:00,97.905,97.945,97.885,97.915,1028000000.0
2008-01-28 22:16:00,97.915,97.975,97.905,97.975,605300000.0
2008-01-28 22:17:00,97.975,98.0,97.965,97.98,679600000.0
2008-01-28 22:18:00,97.98,98.005,97.965,98.005,708100000.0
2008-01-28 22:19:00,98.005,98.025,97.945,97.95,783300000.0
2008-01-28 22:20:00,97.95,98.005,97.95,98.0,831100000.0
2008-01-28 22:21:00,98.0,98.0,97.965,97.975,511800000.0
2008-01-28 22:22:00,97.975,97.985,97.945,97.955,881200000.0
2008-01-28 22:23:00,97.955,97.985,97.935,97.98,760600000.0
2008-01-28 22:24:00,97.98,97.985,97.97,97.975,484800000.0
2008-01-28 22:25:00,97.975,97.98,97.94,97.965,641900000.0
2008-01-28 22:26:00,97.975,97.975,97.95,97.97,448600000.0
2008-01-28 22:27:00,97.97,97.99,97.97,97.985,311400000.0
2008-01-28 22:28:00,97.985,98.005,97.975,97.995,953500000.0
2008-01-28 22:29:00,97.995,97.995,97.97,97.98,673500000.0
2008-01-28 22:30:00,97.98,98.0,97.975,98.0,762200000.0
2008-01-28 22:31:00,98.0,98.03,97.985,98.03,790899999.0
2008-01-28 22:32:00,98.03,98.035,98.0,98.005,594000000.0
2008-01-28 22:33:00,98.005,98.005,97.97,97.975,387000000.0
2008-01-28 22:34:00,97.975,97.995,97.965,97.98,911000000.0
2008-01-28 22:35:00,97.975,97.985,97.965,97.965,479200000.0
2008-01-28 22:36:00,97.96,97.98,97.96,97.98,410200000.0
2008-01-28 22:37:00,97.985,98.0,97.975,97.98,425600000.0
2008-01-28 22:38:00,97.985,98.005,97.98,97.995,438200000.0
2008-01-28 22:39:00,98.005,98.04,98.005,98.015,718200000.0
2008-01-28 22:40:00,98.015,98.025,97.995,98.005,612600000.0
2008-01-28 22:41:00,98.0,98.005,97.98,98.005,576800000.0
2008-01-28 22:42:00,98.005,98.04,98.0,98.04,524800000.0
2008-01-28 22:43:00,98.04,98.065,98.035,98.055,839400000.0
2008-01-28 22:44:00,98.055,98.11,98.055,98.105,679900000.0
2008-01-28 22:45:00,98.115,98.135,98.115,98.12,469500000.0
2008-01-28 22:46:00,98.125,98.15,98.11,98.11,421700000.0
2008-01-28 22:47:00,98.1,98.125,98.09,98.125,581300000.0
2008-01-28 22:48:00,98.125,98.14,98.12,98.12,231200000.0
2008-01-28 22:49:00,98.12,98.12,98.035,98.045,538600000.0
2008-01-28 22:50:00,98.045,98.09,98.035,98.08,740599997.0
2008-01-28 22:51:00,98.08,98.095,98.06,98.06,675000000.0
2008-01-28 22:52:00,98.06,98.09,98.06,98.09,476400000.0
2008-01-28 22:53:00,98.09,98.09,98.045,98.085,591600000.0
2008-01-28 22:54:00,98.075,98.085,98.05,98.06,836000000.0
2008-01-28 22:55:00,98.065,98.08,98.06,98.065,285900000.0
2008-01-28 22:56:00,98.065,98.085,98.06,98.085,415500000.0
2008-01-28 22:57:00,98.085,98.095,98.075,98.08,271500000.0
2008-01-28 22:58:00,98.08,98.11,98.075,98.085,636000000.0
2008-01-28 22:59:00,98.085,98.11,98.08,98.1,440200000.0
2008-01-28 23:00:00,98.095,98.095,98.055,98.06,365400000.0
2008-01-28 23:01:00,98.07,98.08,98.035,98.04,142600000.0
2008-01-28 23:02:00,98.04,98.07,98.04,98.06,105200000.0
2008-01-28 23:03:00,98.06,98.07,98.05,98.05,50900000.0
2008-01-28 23:04:00,98.05,98.07,98.03,98.03,93000000.0
2008-01-28 23:05:00,98.03,98.05,98.02,98.04,395700001.0
2008-01-28 23:06:00,98.04,98.05,98.02,98.04,768200000.0
2008-01-28 23:07:00,98.04,98.06,98.03,98.045,281800000.0
2008-01-28 23:08:00,98.05,98.05,98.03,98.04,514000000.0
2008-01-28 23:09:00,98.04,98.1,98.04,98.07,673100000.0
2008-01-28 23:10:00,98.07,98.14,98.07,98.14,750300000.0
2008-01-28 23:11:00,98.14,98.15,98.13,98.14,601499995.0
2008-01-28 23:12:00,98.14,98.14,98.12,98.12,395600000.0
2008-01-28 23:13:00,98.12,98.14,98.12,98.13,312900000.0
2008-01-28 23:14:00,98.13,98.14,98.1,98.1,406500000.0
2008-01-28 23:15:00,98.1,98.1,98.065,98.065,308500000.0
2008-01-28 23:16:00,98.07,98.07,98.06,98.07,504600002.0
2008-01-28 23:17:00,98.07,98.07,98.07,98.07,118900000.0
2008-01-28 23:18:00,98.07,98.09,98.06,98.09,335600001.0
2008-01-28 23:19:00,98.09,98.1,98.08,98.09,306200000.0
2008-01-28 23:20:00,98.09,98.11,98.09,98.11,295000000.0
2008-01-28 23:21:00,98.1,98.14,98.095,98.14,399000000.0
2008-01-28 23:22:00,98.14,98.14,98.11,98.12,388600002.0
2008-01-28 23:23:00,98.12,98.14,98.12,98.13,177000000.0
2008-01-28 23:24:00,98.13,98.13,98.11,98.11,209200002.0
2008-01-28 23:25:00,98.11,98.14,98.11,98.12,530199998.0
2008-01-28 23:26:00,98.115,98.12,98.105,98.11,198399998.0
2008-01-28 23:27:00,98.105,98.115,98.09,98.115,284000000.0
2008-01-28 23:28:00,98.115,98.12,98.11,98.115,210000000.0
2008-01-28 23:29:00,98.115,98.14,98.09,98.135,215099997.0
2008-01-28 23:30:00,98.135,98.135,98.13,98.135,218400000.0
2008-01-28 23:31:00,98.12,98.15,98.12,98.15,400399998.0
2008-01-28 23:32:00,98.15,98.15,98.15,98.15,64800000.0
2008-01-28 23:33:00,98.15,98.15,98.1,98.12,878000004.0
2008-01-28 23:34:00,98.12,98.13,98.09,98.13,740100001.0
2008-01-28 23:35:00,98.13,98.13,98.09,98.1,650199999.0
2008-01-28 23:36:00,98.1,98.115,98.1,98.11,286800000.0
2008-01-28 23:37:00,98.11,98.11,98.08,98.08,464299994.0
2008-01-28 23:38:00,98.08,98.1,98.08,98.095,128800000.0
2008-01-28 23:39:00,98.095,98.115,98.09,98.095,499200000.0
2008-01-28 23:40:00,98.095,98.105,98.09,98.105,304400000.0
2008-01-28 23:41:00,98.1,98.12,98.09,98.11,415399998.0
2008-01-28 23:42:00,98.11,98.11,98.09,98.105,337500002.0
2008-01-28 23:43:00,98.105,98.11,98.09,98.1,473000004.0
2008-01-28 23:44:00,98.09,98.11,98.09,98.1,289599999.0
2008-01-28 23:45:00,98.1,98.16,98.09,98.15,497400000.0
2008-01-28 23:46:00,98.15,98.16,98.13,98.145,639200000.0
2008-01-28 23:47:00,98.145,98.145,98.13,98.13,462600000.0
2008-01-28 23:48:00,98.13,98.15,98.13,98.135,464300000.0
2008-01-28 23:49:00,98.135,98.15,98.09,98.145,497300001.0
2008-01-28 23:50:00,98.145,98.15,98.12,98.15,467099998.0
2008-01-28 23:51:00,98.13,98.155,98.13,98.15,317000000.0
2008-01-28 23:52:00,98.15,98.16,98.125,98.135,231000000.0
2008-01-28 23:53:00,98.145,98.145,98.13,98.135,128900000.0
2008-01-28 23:54:00,98.125,98.135,98.125,98.13,104900000.0
2008-01-28 23:55:00,98.13,98.135,98.12,98.135,325800000.0
2008-01-28 23:56:00,98.135,98.135,98.11,98.115,277800000.0
2008-01-28 23:57:00,98.115,98.12,98.09,98.1,424300009.0
2008-01-28 23:58:00,98.1,98.115,98.1,98.11,555400014.0
2008-01-28 23:59:00,98.11,98.11,98.09,98.11,272800002.0
2008-01-29 00:00:00,98.11,98.11,98.1,98.11,25600000.0
2008-01-29 00:01:00,98.11,98.11,98.08,98.08,139200000.0
2008-01-29 00:02:00,98.08,98.09,98.06,98.08,393300000.0
2008-01-29 00:03:00,98.08,98.11,98.08,98.09,414000000.0
2008-01-29 00:04:00,98.09,98.11,98.09,98.1,418300000.0
2008-01-29 00:05:00,98.1,98.12,98.055,98.12,389700000.0
2008-01-29 00:06:00,98.09,98.12,98.09,98.11,455400000.0
2008-01-29 00:07:00,98.11,98.17,98.07,98.14,384900000.0
2008-01-29 00:08:00,98.14,98.17,98.11,98.15,535800000.0
2008-01-29 00:09:00,98.15,98.22,98.13,98.19,650200000.0
2008-01-29 00:10:00,98.19,98.22,98.14,98.21,613000000.0
2008-01-29 00:11:00,98.21,98.22,98.18,98.21,483200000.0
2008-01-29 00:12:00,98.21,98.29,98.21,98.25,429400000.0
2008-01-29 00:13:00,98.25,98.26,98.24,98.24,35500000.0
2008-01-29 00:14:00,98.24,98.26,98.23,98.26,33500000.0
2008-01-29 00:15:00,98.26,98.26,98.21,98.24,127500000.0
2008-01-29 00:16:00,98.24,98.245,98.22,98.24,498700000.0
2008-01-29 00:17:00,98.24,98.265,98.23,98.24,440800000.0
2008-01-29 00:18:00,98.245,98.31,98.22,98.3,622099998.0
2008-01-29 00:19:00,98.3,98.3,98.28,98.285,453700000.0
2008-01-29 00:20:00,98.285,98.285,98.25,98.26,483200001.0
2008-01-29 00:21:00,98.26,98.28,98.26,98.27,112000000.0
2008-01-29 00:22:00,98.27,98.27,98.255,98.255,184100000.0
2008-01-29 00:23:00,98.25,98.27,98.21,98.235,433900000.0
2008-01-29 00:24:00,98.24,98.255,98.22,98.235,557500000.0
2008-01-29 00:25:00,98.235,98.265,98.23,98.255,844800001.0
2008-01-29 00:26:00,98.25,98.265,98.235,98.265,303000000.0
2008-01-29 00:27:00,98.26,98.275,98.25,98.265,344200000.0
2008-01-29 00:28:00,98.265,98.27,98.25,98.25,349400000.0
2008-01-29 00:29:00,98.25,98.27,98.25,98.27,286300000.0
2008-01-29 00:30:00,98.27,98.27,98.25,98.27,234399996.0
2008-01-29 00:31:00,98.27,98.28,98.255,98.255,56700000.0
2008-01-29 00:32:00,98.26,98.27,98.26,98.27,100600000.0
2008-01-29 00:33:00,98.27,98.27,98.27,98.27,82600000.0
2008-01-29 00:34:00,98.27,98.29,98.27,98.285,129600000.0
2008-01-29 00:35:00,98.29,98.29,98.25,98.27,226200000.0
2008-01-29 00:36:00,98.28,98.28,98.28,98.28,1400000.0
2008-01-29 00:37:00,98.27,98.295,98.27,98.29,94600000.0
2008-01-29 00:38:00,98.29,98.335,98.29,98.315,167600000.0
2008-01-29 00:39:00,98.32,98.34,98.26,98.26,671499999.0
2008-01-29 00:40:00,98.26,98.28,98.24,98.255,751300001.0
2008-01-29 00:41:00,98.255,98.265,98.23,98.245,529399999.0
2008-01-29 00:42:00,98.245,98.25,98.23,98.245,655199999.0
2008-01-29 00:43:00,98.245,98.25,98.245,98.25,111000000.0
2008-01-29 00:44:00,98.25,98.25,98.24,98.24,253500003.0
2008-01-29 00:45:00,98.25,98.27,98.245,98.27,229700000.0
2008-01-29 00:46:00,98.27,98.27,98.25,98.265,330399999.0
2008-01-29 00:47:00,98.265,98.275,98.16,98.25,662800004.0
2008-01-29 00:48:00,98.245,98.26,98.235,98.26,369800001.0
2008-01-29 00:49:00,98.26,98.27,98.25,98.26,466299991.0
2008-01-29 00:50:00,98.26,98.26,98.22,98.24,442900002.0
2008-01-29 00:51:00,98.24,98.24,98.21,98.23,756799996.0
2008-01-29 00:52:00,98.235,98.245,98.22,98.24,464999998.0
2008-01-29 00:53:00,98.24,98.27,98.23,98.265,546399999.0
2008-01-29 00:54:00,98.265,98.285,98.23,98.245,372700000.0
2008-01-29 00:55:00,98.245,98.245,98.23,98.23,684899996.0
2008-01-29 00:56:00,98.23,98.23,98.18,98.215,635899999.0
2008-01-29 00:57:00,98.215,98.25,98.215,98.22,697499998.0
2008-01-29 00:58:00,98.22,98.26,98.2,98.24,760199997.0
2008-01-29 00:59:00,98.24,98.25,98.23,98.24,483800000.0
2008-01-29 01:00:00,98.24,98.32,98.22,98.24,429400000.0
2008-01-29 01:01:00,98.235,98.24,98.225,98.24,93900000.0
2008-01-29 01:02:00,98.24,98.24,98.225,98.23,266500000.0
2008-01-29 01:03:00,98.235,98.235,98.2,98.225,407000001.0
2008-01-29 01:04:00,98.225,98.225,98.19,98.195,422000000.0
2008-01-29 01:05:00,98.195,98.195,98.15,98.18,525200000.0
2008-01-29 01:06:00,98.175,98.205,98.17,98.18,777900004.0
2008-01-29 01:07:00,98.18,98.185,98.17,98.17,136000000.0
2008-01-29 01:08:00,98.17,98.17,98.15,98.165,394300000.0
2008-01-29 01:09:00,98.165,98.185,98.15,98.16,407199999.0
2008-01-29 01:10:00,98.16,98.165,98.13,98.155,815300001.0
2008-01-29 01:11:00,98.155,98.16,98.14,98.15,354100000.0
2008-01-29 01:12:00,98.15,98.15,98.13,98.13,175500000.0
2008-01-29 01:13:00,98.13,98.13,98.12,98.13,203000000.0
2008-01-29 01:14:00,98.13,98.13,98.125,98.13,83900000.0
2008-01-29 01:15:00,98.13,98.13,98.12,98.12,161100000.0
2008-01-29 01:16:00,98.12,98.12,98.09,98.095,443700001.0
2008-01-29 01:17:00,98.095,98.13,98.095,98.11,572300000.0
2008-01-29 01:18:00,98.11,98.13,98.08,98.08,451200000.0
2008-01-29 01:19:00,98.08,98.08,98.03,98.065,512100000.0
2008-01-29 01:20:00,98.065,98.07,98.04,98.04,406000000.0
2008-01-29 01:21:00,98.04,98.065,97.91,98.0,823800001.0
2008-01-29 01:22:00,98.0,98.015,97.96,97.99,1074699991.0
2008-01-29 01:23:00,97.99,98.025,97.985,98.025,769100000.0
2008-01-29 01:24:00,98.02,98.035,98.01,98.025,575699999.0
2008-01-29 01:25:00,98.025,98.09,98.025,98.075,768900000.0
2008-01-29 01:26:00,98.075,98.1,98.065,98.075,567600000.0
2008-01-29 01:27:00,98.065,98.1,98.05,98.05,702199992.0
2008-01-29 01:28:00,98.095,98.095,98.04,98.08,539699994.0
2008-01-29 01:29:00,98.08,98.08,98.045,98.05,412899995.0
2008-01-29 01:30:00,98.06,98.095,98.015,98.095,518599995.0
2008-01-29 01:31:00,98.09,98.1,98.08,98.1,344000000.0
2008-01-29 01:32:00,98.1,98.135,98.1,98.115,460100000.0
2008-01-29 01:33:00,98.12,98.125,98.1,98.12,210399999.0
2008-01-29 01:34:00,98.11,98.115,98.08,98.09,100600000.0
2008-01-29 01:35:00,98.1,98.12,98.09,98.09,196200000.0
2008-01-29 01:36:00,98.09,98.11,98.085,98.1,109700000.0
2008-01-29 01:37:00,98.095,98.13,98.095,98.13,414000000.0
2008-01-29 01:38:00,98.13,98.165,98.13,98.135,934800000.0
2008-01-29 01:39:00,98.135,98.14,98.08,98.115,784399997.0
2008-01-29 01:40:00,98.115,98.14,98.1,98.13,167900001.0
2008-01-29 01:41:00,98.13,98.14,98.12,98.125,239200000.0
2008-01-29 01:42:00,98.13,98.14,98.09,98.1,408999997.0
2008-01-29 01:43:00,98.1,98.115,98.09,98.09,114700000.0
2008-01-29 01:44:00,98.09,98.11,98.07,98.09,583799997.0
2008-01-29 01:45:00,98.09,98.1,98.075,98.09,499500000.0
2008-01-29 01:46:00,98.09,98.1,98.07,98.09,464000000.0
2008-01-29 01:47:00,98.09,98.095,98.075,98.09,303000000.0
2008-01-29 01:48:00,98.09,98.1,98.07,98.085,520900000.0
2008-01-29 01:49:00,98.085,98.125,98.07,98.11,249899996.0
2008-01-29 01:50:00,98.11,98.14,98.11,98.12,176700000.0
2008-01-29 01:51:00,98.12,98.185,98.12,98.185,667200000.0
2008-01-29 01:52:00,98.185,98.185,98.15,98.155,464100000.0
2008-01-29 01:53:00,98.155,98.16,98.14,98.15,207800000.0
2008-01-29 01:54:00,98.15,98.18,98.15,98.16,539300002.0
2008-01-29 01:55:00,98.16,98.195,98.16,98.19,309900000.0
2008-01-29 01:56:00,98.19,98.19,98.145,98.16,619400000.0
2008-01-29 01:57:00,98.16,98.17,98.145,98.15,145900000.0
2008-01-29 01:58:00,98.14,98.16,98.14,98.15,179700000.0
2008-01-29 01:59:00,98.15,98.155,98.14,98.145,221200001.0
2008-01-29 02:00:00,98.145,98.18,98.145,98.16,579900000.0
2008-01-29 02:01:00,98.16,98.19,98.16,98.18,218700000.0
2008-01-29 02:02:00,98.19,98.2,98.14,98.165,790800000.0
2008-01-29 02:03:00,98.17,98.22,98.17,98.22,612400000.0
2008-01-29 02:04:00,98.22,98.22,98.17,98.17,476000001.0
2008-01-29 02:05:00,98.16,98.18,98.16,98.17,23000000.0
2008-01-29 02:06:00,98.16,98.21,98.16,98.2,168099998.0
2008-01-29 02:07:00,98.2,98.24,98.2,98.22,157800000.0
2008-01-29 02:08:00,98.22,98.235,98.21,98.23,162800000.0
2008-01-29 02:09:00,98.22,98.235,98.19,98.205,279700000.0
2008-01-29 02:10:00,98.21,98.21,98.19,98.21,218099998.0
2008-01-29 02:11:00,98.2,98.21,98.17,98.17,340200004.0
2008-01-29 02:12:00,98.17,98.17,98.14,98.15,165200000.0
2008-01-29 02:13:00,98.145,98.16,98.135,98.14,78500000.0
2008-01-29 02:14:00,98.14,98.165,98.14,98.15,493000000.0
2008-01-29 02:15:00,98.15,98.17,98.145,98.16,807000000.0
2008-01-29 02:16:00,98.16,98.165,98.125,98.13,663599999.0
2008-01-29 02:17:00,98.13,98.145,98.11,98.11,452299994.0
2008-01-29 02:18:00,98.12,98.125,98.1,98.115,246599996.0
2008-01-29 02:19:00,98.115,98.12,98.09,98.11,457799998.0
2008-01-29 02:20:00,98.11,98.115,98.085,98.09,351000000.0
2008-01-29 02:21:00,98.11,98.13,98.1,98.11,410500002.0
2008-01-29 02:22:00,98.11,98.15,98.11,98.15,278700000.0
2008-01-29 02:23:00,98.15,98.175,98.135,98.155,230700000.0
2008-01-29 02:24:00,98.155,98.155,98.135,98.14,51200000.0
2008-01-29 02:25:00,98.145,98.145,98.065,98.09,745899998.0
2008-01-29 02:26:00,98.09,98.11,98.08,98.11,301800000.0
2008-01-29 02:27:00,98.11,98.12,98.08,98.08,321700000.0
2008-01-29 02:28:00,98.08,98.085,98.06,98.07,931700004.0
2008-01-29 02:29:00,98.065,98.08,98.06,98.08,217100000.0
2008-01-29 02:30:00,98.08,98.08,98.06,98.07,198399999.0
2008-01-29 02:31:00,98.07,98.085,98.06,98.06,257399999.0
2008-01-29 02:32:00,98.055,98.07,98.025,98.045,447699999.0
2008-01-29 02:33:00,98.045,98.07,98.045,98.06,409100000.0
2008-01-29 02:34:00,98.05,98.09,98.05,98.07,682500001.0
2008-01-29 02:35:00,98.08,98.08,98.05,98.06,1019700002.0
2008-01-29 02:36:00,98.06,98.08,98.055,98.06,240300000.0
2008-01-29 02:37:00,98.06,98.07,98.055,98.07,162300000.0
2008-01-29 02:38:00,98.07,98.09,98.06,98.08,599699995.0
2008-01-29 02:39:00,98.08,98.08,98.04,98.05,519000000.0
2008-01-29 02:40:00,98.05,98.07,98.05,98.06,246100000.0
2008-01-29 02:41:00,98.06,98.08,98.06,98.08,570000000.0
2008-01-29 02:42:00,98.08,98.08,98.07,98.08,926000000.0
2008-01-29 02:43:00,98.08,98.085,98.055,98.055,144400000.0
2008-01-29 02:44:00,98.065,98.075,98.055,98.06,15000000.0
2008-01-29 02:45:00,98.06,98.06,98.04,98.05,22700000.0
2008-01-29 02:46:00,98.05,98.05,98.01,98.02,122200000.0
2008-01-29 02:47:00,98.02,98.025,98.01,98.01,154200000.0
2008-01-29 02:48:00,98.02,98.06,98.01,98.045,206999998.0
2008-01-29 02:49:00,98.04,98.05,98.03,98.045,99500000.0
2008-01-29 02:50:00,98.04,98.04,98.015,98.025,146700000.0
2008-01-29 02:51:00,98.025,98.025,98.005,98.02,174800000.0
2008-01-29 02:52:00,98.02,98.025,97.98,97.99,321000002.0
2008-01-29 02:53:00,97.995,98.005,97.965,97.97,487299999.0
2008-01-29 02:54:00,97.97,97.99,97.915,97.925,922300000.0
2008-01-29 02:55:00,97.93,97.975,97.895,97.955,1534299997.0
2008-01-29 02:56:00,97.955,97.99,97.94,97.94,551000001.0
2008-01-29 02:57:00,97.945,97.975,97.945,97.955,151600000.0
2008-01-29 02:58:00,97.955,97.96,97.925,97.93,872300000.0
2008-01-29 02:59:00,97.935,97.96,97.93,97.945,629000000.0
2008-01-29 03:00:00,97.945,97.95,97.915,97.935,704099999.0
2008-01-29 03:01:00,97.94,97.95,97.91,97.95,487899998.0
2008-01-29 03:02:00,97.95,97.98,97.94,97.965,1114999999.0
2008-01-29 03:03:00,97.96,97.99,97.95,97.975,952100001.0
2008-01-29 03:04:00,97.98,98.015,97.97,97.99,1010200000.0
2008-01-29 03:05:00,97.99,98.0,97.97,97.98,1096800000.0
2008-01-29 03:06:00,97.98,98.0,97.975,97.98,707000000.0
2008-01-29 03:07:00,97.97,98.01,97.97,97.995,381400000.0
2008-01-29 03:08:00,97.995,98.02,97.99,98.01,748000001.0
2008-01-29 03:09:00,98.01,98.02,97.99,97.99,435300002.0
2008-01-29 03:10:00,97.99,98.02,97.99,98.02,549799999.0
2008-01-29 03:11:00,98.015,98.02,98.0,98.01,537599999.0
2008-01-29 03:12:00,98.01,98.025,98.0,98.015,463100000.0
2008-01-29 03:13:00,98.01,98.015,97.99,97.99,608399996.0
2008-01-29 03:14:00,97.99,98.0,97.97,97.995,730700000.0
2008-01-29 03:15:00,97.995,97.995,97.92,97.945,951800000.0
2008-01-29 03:16:00,97.945,97.96,97.94,97.945,451800000.0
2008-01-29 03:17:00,97.95,97.975,97.945,97.955,556700000.0
2008-01-29 03:18:00,97.955,97.985,97.94,97.96,828699998.0
2008-01-29 03:19:00,97.96,97.96,97.95,97.95,288000000.0
2008-01-29 03:20:00,97.95,97.95,97.9,97.9,770500000.0
2008-01-29 03:21:00,97.9,97.945,97.89,97.91,1482299996.0
2008-01-29 03:22:00,97.91,97.915,97.855,97.9,1194199992.0
2008-01-29 03:23:00,97.9,97.9,97.86,97.895,536399996.0
2008-01-29 03:24:00,97.895,97.91,97.87,97.88,810199997.0
2008-01-29 03:25:00,97.87,97.89,97.84,97.85,690400001.0
2008-01-29 03:26:00,97.85,97.86,97.83,97.84,582100000.0
2008-01-29 03:27:00,97.835,97.885,97.83,97.885,430099996.0
2008-01-29 03:28:00,97.885,97.89,97.825,97.86,424900000.0
2008-01-29 03:29:00,97.86,97.87,97.85,97.86,226800000.0
2008-01-29 03:30:00,97.86,97.89,97.855,97.89,265900000.0
2008-01-29 03:31:00,97.89,97.89,97.87,97.87,178500000.0
2008-01-29 03:32:00,97.87,97.915,97.87,97.91,662500000.0
2008-01-29 03:33:00,97.9,97.93,97.885,97.93,537300000.0
2008-01-29 03:34:00,97.93,97.94,97.92,97.93,230800000.0
2008-01-29 03:35:00,97.93,97.94,97.92,97.93,393000000.0
2008-01-29 03:36:00,97.93,97.94,97.93,97.94,151500000.0
2008-01-29 03:37:00,97.935,97.95,97.935,97.95,111800000.0
2008-01-29 03:38:00,97.94,97.94,97.89,97.895,383800000.0
2008-01-29 03:39:00,97.895,97.91,97.89,97.9,639500001.0
2008-01-29 03:40:00,97.9,97.93,97.9,97.925,1007899999.0
2008-01-29 03:41:00,97.93,97.95,97.91,97.91,615300000.0
2008-01-29 03:42:00,97.91,97.94,97.905,97.93,830300003.0
2008-01-29 03:43:00,97.93,97.95,97.93,97.945,750500000.0
2008-01-29 03:44:00,97.945,97.965,97.915,97.93,485500000.0
2008-01-29 03:45:00,97.93,97.93,97.92,97.93,441800000.0
2008-01-29 03:46:00,97.93,97.955,97.93,97.935,286600000.0
2008-01-29 03:47:00,97.94,97.975,97.93,97.97,711700000.0
2008-01-29 03:48:00,97.96,97.985,97.94,97.985,659500000.0
2008-01-29 03:49:00,97.985,97.995,97.94,97.945,1142400000.0
2008-01-29 03:50:00,97.945,97.955,97.94,97.955,366300000.0
2008-01-29 03:51:00,97.95,97.96,97.935,97.94,416200000.0
2008-01-29 03:52:00,97.93,97.95,97.895,97.93,1023000000.0
2008-01-29 03:53:00,97.93,97.95,97.92,97.925,540800000.0
2008-01-29 03:54:00,97.925,97.925,97.865,97.865,1028400000.0
2008-01-29 03:55:00,97.865,97.865,97.82,97.83,1149100000.0
2008-01-29 03:56:00,97.83,97.83,97.815,97.82,434300000.0
2008-01-29 03:57:00,97.815,97.855,97.81,97.83,720300000.0
2008-01-29 03:58:00,97.83,97.86,97.82,97.86,900200001.0
2008-01-29 03:59:00,97.86,97.86,97.85,97.855,217800000.0
2008-01-29 04:00:00,97.855,97.885,97.855,97.88,431300000.0
2008-01-29 04:01:00,97.88,97.9,97.86,97.86,314700001.0
2008-01-29 04:02:00,97.86,97.875,97.84,97.86,702700000.0
2008-01-29 04:03:00,97.86,97.875,97.86,97.875,538200000.0
2008-01-29 04:04:00,97.875,97.9,97.87,97.895,1123600002.0
2008-01-29 04:05:00,97.885,97.9,97.87,97.87,611399999.0
2008-01-29 04:06:00,97.87,97.89,97.86,97.875,598700000.0
2008-01-29 04:07:00,97.875,97.875,97.84,97.845,342100000.0
2008-01-29 04:08:00,97.845,97.86,97.845,97.85,412800000.0
2008-01-29 04:09:00,97.85,97.85,97.815,97.83,573900000.0
2008-01-29 04:10:00,97.83,97.87,97.83,97.845,508800000.0
2008-01-29 04:11:00,97.845,97.87,97.84,97.87,355400000.0
2008-01-29 04:12:00,97.87,97.87,97.83,97.84,394700000.0
2008-01-29 04:13:00,97.84,97.86,97.84,97.855,277400000.0
2008-01-29 04:14:00,97.855,97.86,97.84,97.85,415699993.0
2008-01-29 04:15:00,97.85,97.85,97.8,97.8,539100000.0
2008-01-29 04:16:00,97.805,97.81,97.76,97.775,921999999.0
2008-01-29 04:17:00,97.775,97.8,97.77,97.785,530399999.0
2008-01-29 04:18:00,97.785,97.79,97.705,97.715,610599999.0
2008-01-29 04:19:00,97.715,97.77,97.715,97.77,889300000.0
2008-01-29 04:20:00,97.77,97.77,97.755,97.76,821800000.0
2008-01-29 04:21:00,97.76,97.765,97.745,97.765,768400000.0
2008-01-29 04:22:00,97.765,97.765,97.715,97.735,1251600003.0
2008-01-29 04:23:00,97.735,97.755,97.73,97.74,413000000.0
2008-01-29 04:24:00,97.74,97.75,97.73,97.73,314699999.0
2008-01-29 04:25:00,97.735,97.74,97.685,97.72,705900003.0
2008-01-29 04:26:00,97.72,97.74,97.69,97.735,322900000.0
2008-01-29 04:27:00,97.735,97.735,97.67,97.69,475800000.0
2008-01-29 04:28:00,97.69,97.715,97.685,97.69,538900002.0
2008-01-29 04:29:00,97.69,97.71,97.69,97.705,361300000.0
2008-01-29 04:30:00,97.705,97.725,97.705,97.725,458399999.0
2008-01-29 04:31:00,97.72,97.74,97.65,97.7,687600004.0
2008-01-29 04:32:00,97.695,97.7,97.65,97.655,501600000.0
2008-01-29 04:33:00,97.655,97.7,97.635,97.7,663099998.0
2008-01-29 04:34:00,97.71,97.73,97.69,97.73,342300000.0
2008-01-29 04:35:00,97.73,97.775,97.725,97.755,158200000.0
2008-01-29 04:36:00,97.755,97.765,97.73,97.745,494300000.0
2008-01-29 04:37:00,97.75,97.765,97.75,97.75,26300000.0
2008-01-29 04:38:00,97.75,97.765,97.7,97.72,272800000.0
2008-01-29 04:39:00,97.725,97.735,97.7,97.715,849300000.0
2008-01-29 04:40:00,97.715,97.72,97.67,97.68,635099998.0
2008-01-29 04:41:00,97.69,97.715,97.66,97.715,672200001.0
2008-01-29 04:42:00,97.715,97.73,97.66,97.69,891399998.0
2008-01-29 04:43:00,97.69,97.77,97.69,97.76,449500000.0
2008-01-29 04:44:00,97.765,97.78,97.7,97.74,905800000.0
2008-01-29 04:45:00,97.74,97.745,97.71,97.745,1056500002.0
2008-01-29 04:46:00,97.735,97.745,97.72,97.72,621400000.0
2008-01-29 04:47:00,97.725,97.74,97.715,97.715,370400002.0
2008-01-29 04:48:00,97.715,97.75,97.715,97.745,104300000.0
2008-01-29 04:49:00,97.745,97.76,97.73,97.75,283000000.0
2008-01-29 04:50:00,97.75,97.755,97.72,97.73,372600000.0
2008-01-29 04:51:00,97.73,97.75,97.72,97.74,570700002.0
2008-01-29 04:52:00,97.745,97.785,97.74,97.785,321400000.0
2008-01-29 04:53:00,97.785,97.8,97.775,97.78,254900000.0
2008-01-29 04:54:00,97.78,97.78,97.75,97.77,816300000.0
2008-01-29 04:55:00,97.77,97.805,97.75,97.79,720500000.0
2008-01-29 04:56:00,97.785,97.795,97.76,97.78,526300000.0
2008-01-29 04:57:00,97.78,97.8,97.77,97.79,466500000.0
2008-01-29 04:58:00,97.78,97.81,97.775,97.805,694300000.0
2008-01-29 04:59:00,97.805,97.84,97.805,97.83,305900000.0
2008-01-29 05:00:00,97.83,97.845,97.81,97.825,377800000.0
2008-01-29 05:01:00,97.825,97.83,97.81,97.82,392800001.0
2008-01-29 05:02:00,97.82,97.83,97.81,97.81,592400000.0
2008-01-29 05:03:00,97.81,97.83,97.8,97.815,570200000.0
2008-01-29 05:04:00,97.815,97.84,97.805,97.83,615200000.0
2008-01-29 05:05:00,97.83,97.86,97.825,97.86,439600000.0
2008-01-29 05:06:00,97.86,97.89,97.86,97.87,512300004.0
2008-01-29 05:07:00,97.87,97.875,97.85,97.85,88100000.0
2008-01-29 05:08:00,97.855,97.855,97.82,97.84,503600001.0
2008-01-29 05:09:00,97.84,97.845,97.83,97.845,217700001.0
2008-01-29 05:10:00,97.845,97.85,97.83,97.84,147199999.0
2008-01-29 05:11:00,97.845,97.85,97.83,97.84,179500000.0
2008-01-29 05:12:00,97.84,97.84,97.835,97.84,93000000.0
2008-01-29 05:13:00,97.84,97.845,97.825,97.84,132500000.0
2008-01-29 05:14:00,97.84,97.84,97.83,97.83,149800000.0
2008-01-29 05:15:00,97.83,97.84,97.79,97.805,839199988.0
2008-01-29 05:16:00,97.805,97.81,97.8,97.81,237800000.0
2008-01-29 05:17:00,97.79,97.805,97.79,97.8,175100000.0
2008-01-29 05:18:00,97.8,97.805,97.785,97.785,517500000.0
2008-01-29 05:19:00,97.785,97.81,97.78,97.81,380600000.0
2008-01-29 05:20:00,97.81,97.81,97.8,97.81,153000000.0
2008-01-29 05:21:00,97.81,97.81,97.79,97.795,105100000.0
2008-01-29 05:22:00,97.795,97.805,97.795,97.805,284400000.0
2008-01-29 05:23:00,97.805,97.81,97.79,97.79,387600000.0
2008-01-29 05:24:00,97.8,97.82,97.79,97.81,506300006.0
2008-01-29 05:25:00,97.81,97.81,97.79,97.805,443200000.0
2008-01-29 05:26:00,97.8,97.805,97.79,97.8,126700000.0
2008-01-29 05:27:00,97.8,97.8,97.755,97.755,731000000.0
2008-01-29 05:28:00,97.755,97.76,97.74,97.74,532199999.0
2008-01-29 05:29:00,97.74,97.76,97.74,97.745,282200000.0
2008-01-29 05:30:00,97.745,97.755,97.73,97.74,356400000.0
2008-01-29 05:31:00,97.74,97.75,97.73,97.74,646100000.0
2008-01-29 05:32:00,97.735,97.745,97.73,97.74,517400000.0
2008-01-29 05:33:00,97.74,97.74,97.71,97.71,162699999.0
2008-01-29 05:34:00,97.71,97.73,97.685,97.71,1109999999.0
2008-01-29 05:35:00,97.71,97.73,97.71,97.73,671500000.0
2008-01-29 05:36:00,97.73,97.74,97.725,97.73,420200000.0
2008-01-29 05:37:00,97.73,97.73,97.715,97.73,375400000.0
2008-01-29 05:38:00,97.725,97.77,97.715,97.75,889700002.0
2008-01-29 05:39:00,97.75,97.76,97.73,97.745,462900000.0
2008-01-29 05:40:00,97.745,97.79,97.74,97.78,605899998.0
2008-01-29 05:41:00,97.78,97.8,97.78,97.795,216800000.0
2008-01-29 05:42:00,97.795,97.8,97.78,97.79,383300003.0
2008-01-29 05:43:00,97.79,97.8,97.79,97.8,240500000.0
2008-01-29 05:44:00,97.8,97.83,97.79,97.805,762400001.0
2008-01-29 05:45:00,97.81,97.83,97.795,97.81,400600000.0
2008-01-29 05:46:00,97.81,97.82,97.8,97.82,501999999.0
2008-01-29 05:47:00,97.815,97.82,97.795,97.81,328100000.0
2008-01-29 05:48:00,97.81,97.85,97.8,97.835,789400000.0
2008-01-29 05:49:00,97.835,97.855,97.83,97.845,266200000.0
2008-01-29 05:50:00,97.85,97.885,97.84,97.88,213800000.0
2008-01-29 05:51:00,97.88,97.89,97.87,97.885,455700000.0
2008-01-29 05:52:00,97.885,97.91,97.87,97.88,804000000.0
2008-01-29 05:53:00,97.865,97.88,97.86,97.865,613800005.0
2008-01-29 05:54:00,97.865,97.9,97.865,97.89,498999999.0
2008-01-29 05:55:00,97.88,97.9,97.88,97.9,560300001.0
2008-01-29 05:56:00,97.9,97.9,97.88,97.89,476399999.0
2008-01-29 05:57:00,97.89,97.9,97.88,97.885,166100000.0
2008-01-29 05:58:00,97.885,97.89,97.865,97.89,446500000.0
2008-01-29 05:59:00,97.89,97.89,97.86,97.87,367400000.0
2008-01-29 06:00:00,97.87,97.92,97.87,97.89,164800000.0
2008-01-29 06:01:00,97.89,97.89,97.875,97.88,163300000.0
2008-01-29 06:02:00,97.875,97.875,97.84,97.855,543199999.0
2008-01-29 06:03:00,97.855,97.865,97.85,97.86,135600000.0
2008-01-29 06:04:00,97.86,97.88,97.85,97.87,405700000.0
2008-01-29 06:05:00,97.87,97.87,97.85,97.855,586100000.0
2008-01-29 06:06:00,97.86,97.86,97.84,97.84,264300000.0
2008-01-29 06:07:00,97.84,97.87,97.84,97.855,110300000.0
2008-01-29 06:08:00,97.86,97.86,97.84,97.845,71500000.0
2008-01-29 06:09:00,97.845,97.845,97.835,97.835,31200000.0
2008-01-29 06:10:00,97.835,97.85,97.83,97.835,406600000.0
2008-01-29 06:11:00,97.835,97.86,97.83,97.855,565600000.0
2008-01-29 06:12:00,97.855,97.9,97.855,97.89,264900000.0
2008-01-29 06:13:00,97.89,97.92,97.89,97.92,108800000.0
2008-01-29 06:14:00,97.92,97.95,97.915,97.95,179600000.0
2008-01-29 06:15:00,97.945,97.945,97.93,97.93,129500000.0
2008-01-29 06:16:00,97.93,97.93,97.93,97.93,206700000.0
2008-01-29 06:17:00,97.93,97.94,97.92,97.93,232200000.0
2008-01-29 06:18:00,97.93,97.935,97.905,97.91,216400000.0
2008-01-29 06:19:00,97.91,97.92,97.89,97.895,584100000.0
2008-01-29 06:20:00,97.885,97.89,97.87,97.88,462499999.0
2008-01-29 06:21:00,97.88,97.88,97.835,97.835,548000000.0
2008-01-29 06:22:00,97.83,97.87,97.825,97.85,963200003.0
2008-01-29 06:23:00,97.845,97.86,97.845,97.845,559700000.0
2008-01-29 06:24:00,97.845,97.855,97.83,97.85,570100001.0
2008-01-29 06:25:00,97.85,97.87,97.85,97.865,528600000.0
2008-01-29 06:26:00,97.865,97.91,97.86,97.905,512399999.0
2008-01-29 06:27:00,97.905,97.905,97.885,97.885,429200000.0
2008-01-29 06:28:00,97.885,97.895,97.88,97.895,329200000.0
2008-01-29 06:29:00,97.895,97.9,97.88,97.88,123200000.0
2008-01-29 06:30:00,97.88,97.89,97.83,97.87,987000002.0
2008-01-29 06:31:00,97.87,97.87,97.85,97.865,296799999.0
2008-01-29 06:32:00,97.865,97.865,97.855,97.855,221800000.0
2008-01-29 06:33:00,97.855,97.86,97.84,97.85,322100000.0
2008-01-29 06:34:00,97.85,97.87,97.84,97.87,551300000.0
2008-01-29 06:35:00,97.87,97.87,97.85,97.86,274500000.0
2008-01-29 06:36:00,97.86,97.875,97.85,97.87,431900000.0
2008-01-29 06:37:00,97.87,97.88,97.86,97.865,404900004.0
2008-01-29 06:38:00,97.865,97.87,97.805,97.81,732000000.0
2008-01-29 06:39:00,97.81,97.83,97.81,97.83,638900000.0
2008-01-29 06:40:00,97.83,97.83,97.82,97.82,319100000.0
2008-01-29 06:41:00,97.825,97.83,97.82,97.82,417300000.0
2008-01-29 06:42:00,97.81,97.82,97.8,97.8,559300000.0
2008-01-29 06:43:00,97.8,97.81,97.8,97.8,238200000.0
2008-01-29 06:44:00,97.8,97.81,97.75,97.75,477800000.0
2008-01-29 06:45:00,97.75,97.815,97.75,97.78,921799999.0
2008-01-29 06:46:00,97.78,97.785,97.75,97.77,1003100000.0
2008-01-29 06:47:00,97.76,97.8,97.755,97.795,660900000.0
2008-01-29 06:48:00,97.795,97.8,97.77,97.78,604700000.0
2008-01-29 06:49:00,97.78,97.79,97.78,97.78,538100000.0
2008-01-29 06:50:00,97.78,97.79,97.77,97.78,740800000.0
2008-01-29 06:51:00,97.78,97.78,97.76,97.77,589400000.0
2008-01-29 06:52:00,97.77,97.775,97.75,97.76,700199998.0
2008-01-29 06:53:00,97.76,97.78,97.76,97.78,334399999.0
2008-01-29 06:54:00,97.78,97.79,97.77,97.77,228400000.0
2008-01-29 06:55:00,97.775,97.79,97.745,97.76,234400000.0
2008-01-29 06:56:00,97.76,97.77,97.75,97.77,206400000.0
2008-01-29 06:57:00,97.77,97.785,97.76,97.785,272200000.0
2008-01-29 06:58:00,97.785,97.79,97.78,97.79,186900000.0
2008-01-29 06:59:00,97.785,97.8,97.78,97.8,85800000.0
2008-01-29 07:00:00,97.79,97.845,97.79,97.82,204200000.0
2008-01-29 07:01:00,97.82,97.835,97.8,97.825,365400000.0
2008-01-29 07:02:00,97.825,97.825,97.77,97.78,541799998.0
2008-01-29 07:03:00,97.78,97.81,97.78,97.79,503100000.0
2008-01-29 07:04:00,97.79,97.82,97.785,97.79,932900000.0
2008-01-29 07:05:00,97.79,97.81,97.79,97.81,391200000.0
2008-01-29 07:06:00,97.81,97.81,97.79,97.8,180500000.0
2008-01-29 07:07:00,97.8,97.8,97.77,97.775,540500000.0
2008-01-29 07:08:00,97.775,97.775,97.75,97.765,662500000.0
2008-01-29 07:09:00,97.76,97.765,97.75,97.76,431999998.0
2008-01-29 07:10:00,97.76,97.78,97.755,97.77,418100000.0
2008-01-29 07:11:00,97.775,97.79,97.775,97.79,471600000.0
2008-01-29 07:12:00,97.79,97.8,97.78,97.8,524099996.0
2008-01-29 07:13:00,97.8,97.81,97.8,97.81,65600000.0
2008-01-29 07:14:00,97.81,97.83,97.8,97.82,543799997.0
2008-01-29 07:15:00,97.82,97.82,97.81,97.82,225200000.0
2008-01-29 07:16:00,97.82,97.82,97.8,97.8,442899999.0
2008-01-29 07:17:00,97.8,97.8,97.78,97.79,439799988.0
2008-01-29 07:18:00,97.79,97.8,97.79,97.79,297600000.0
2008-01-29 07:19:00,97.79,97.79,97.785,97.79,393400000.0
2008-01-29 07:20:00,97.79,97.81,97.785,97.81,334400000.0
2008-01-29 07:21:00,97.81,97.81,97.8,97.81,113100000.0
2008-01-29 07:22:00,97.81,97.81,97.8,97.81,218800000.0
2008-01-29 07:23:00,97.81,97.81,97.775,97.785,506800000.0
2008-01-29 07:24:00,97.785,97.8,97.78,97.8,307800000.0
2008-01-29 07:25:00,97.8,97.805,97.79,97.805,245000000.0
2008-01-29 07:26:00,97.805,97.805,97.79,97.795,268400000.0
2008-01-29 07:27:00,97.795,97.8,97.785,97.79,416500000.0
2008-01-29 07:28:00,97.795,97.805,97.795,97.805,166000000.0
2008-01-29 07:29:00,97.805,97.815,97.805,97.81,488800000.0
2008-01-29 07:30:00,97.81,97.83,97.805,97.81,656700000.0
2008-01-29 07:31:00,97.81,97.81,97.795,97.8,212000000.0
2008-01-29 07:32:00,97.8,97.82,97.79,97.81,553899997.0
2008-01-29 07:33:00,97.82,97.82,97.81,97.815,463100000.0
2008-01-29 07:34:00,97.815,97.85,97.81,97.84,608900000.0
2008-01-29 07:35:00,97.84,97.85,97.81,97.815,687500000.0
2008-01-29 07:36:00,97.815,97.84,97.815,97.835,236900000.0
2008-01-29 07:37:00,97.835,97.845,97.82,97.84,116100000.0
2008-01-29 07:38:00,97.84,97.84,97.82,97.825,365800000.0
2008-01-29 07:39:00,97.825,97.845,97.825,97.835,132799999.0
2008-01-29 07:40:00,97.835,97.85,97.83,97.85,176500000.0
2008-01-29 07:41:00,97.85,97.85,97.81,97.815,327300000.0
2008-01-29 07:42:00,97.82,97.83,97.815,97.82,173900000.0
2008-01-29 07:43:00,97.82,97.83,97.81,97.825,268399999.0
2008-01-29 07:44:00,97.825,97.86,97.825,97.855,300500001.0
2008-01-29 07:45:00,97.855,97.855,97.825,97.825,156600000.0
2008-01-29 07:46:00,97.82,97.84,97.81,97.835,299599999.0
2008-01-29 07:47:00,97.83,97.84,97.82,97.82,444500000.0
2008-01-29 07:48:00,97.82,97.86,97.82,97.855,441199999.0
2008-01-29 07:49:00,97.86,97.87,97.84,97.85,247699999.0
2008-01-29 07:50:00,97.86,97.86,97.825,97.84,443200000.0
2008-01-29 07:51:00,97.84,97.86,97.83,97.85,270000000.0
2008-01-29 07:52:00,97.85,97.85,97.825,97.845,221200000.0
2008-01-29 07:53:00,97.85,97.85,97.83,97.835,259200000.0
2008-01-29 07:54:00,97.835,97.85,97.83,97.83,258400000.0
2008-01-29 07:55:00,97.835,97.85,97.825,97.835,280200000.0
2008-01-29 07:56:00,97.835,97.85,97.83,97.85,129300000.0
2008-01-29 07:57:00,97.85,97.85,97.83,97.83,176800000.0
2008-01-29 07:58:00,97.83,97.83,97.82,97.82,116300000.0
2008-01-29 07:59:00,97.82,97.845,97.82,97.845,353900000.0
2008-01-29 08:00:00,97.845,97.86,97.83,97.83,209500000.0
2008-01-29 08:01:00,97.84,97.86,97.84,97.86,334500000.0
2008-01-29 08:02:00,97.86,97.87,97.835,97.835,323900000.0
2008-01-29 08:03:00,97.835,97.86,97.835,97.855,108800000.0
2008-01-29 08:04:00,97.855,97.865,97.845,97.845,194700000.0
2008-01-29 08:05:00,97.845,97.875,97.845,97.86,216000000.0
2008-01-29 08:06:00,97.865,97.88,97.85,97.88,324300000.0
2008-01-29 08:07:00,97.88,97.88,97.85,97.865,618900003.0
2008-01-29 08:08:00,97.86,97.875,97.86,97.87,570100015.0
2008-01-29 08:09:00,97.86,97.87,97.835,97.835,409300002.0
2008-01-29 08:10:00,97.835,97.865,97.83,97.855,239100000.0
2008-01-29 08:11:00,97.855,97.855,97.84,97.84,336400000.0
2008-01-29 08:12:00,97.85,97.855,97.84,97.855,135299999.0
2008-01-29 08:13:00,97.855,97.865,97.845,97.865,373800000.0
2008-01-29 08:14:00,97.855,97.93,97.84,97.91,1145600000.0
2008-01-29 08:15:00,97.91,97.94,97.905,97.935,697399999.0
2008-01-29 08:16:00,97.94,98.02,97.905,97.96,1098600000.0
2008-01-29 08:17:00,97.96,98.0,97.935,98.0,1187899997.0
2008-01-29 08:18:00,98.0,98.035,97.99,98.025,843500000.0
2008-01-29 08:19:00,98.025,98.035,97.98,97.98,811400000.0
2008-01-29 08:20:00,97.98,97.99,97.96,97.965,888800000.0
2008-01-29 08:21:00,97.965,97.97,97.945,97.95,991000000.0
2008-01-29 08:22:00,97.95,97.955,97.92,97.94,1192399997.0
2008-01-29 08:23:00,97.94,97.95,97.93,97.95,767799996.0
2008-01-29 08:24:00,97.95,97.95,97.925,97.935,597499999.0
2008-01-29 08:25:00,97.94,97.97,97.93,97.955,657199997.0
2008-01-29 08:26:00,97.96,97.99,97.95,97.985,709799999.0
2008-01-29 08:27:00,97.985,98.01,97.975,98.0,1128800000.0
2008-01-29 08:28:00,98.0,98.01,97.99,97.99,883800000.0
2008-01-29 08:29:00,97.985,98.0,97.94,97.965,546800000.0
2008-01-29 08:30:00,97.965,98.075,97.965,98.075,743000000.0
2008-01-29 08:31:00,98.055,98.105,98.04,98.06,1250200000.0
2008-01-29 08:32:00,98.06,98.065,98.045,98.06,883700000.0
2008-01-29 08:33:00,98.06,98.07,98.02,98.02,1068500027.0
2008-01-29 08:34:00,98.02,98.05,98.01,98.02,838599996.0
2008-01-29 08:35:00,98.03,98.04,98.015,98.015,456700000.0
2008-01-29 08:36:00,98.01,98.02,97.98,97.985,761100000.0
2008-01-29 08:37:00,97.99,98.02,97.98,98.0,959300008.0
2008-01-29 08:38:00,98.005,98.005,97.98,98.0,390700003.0
2008-01-29 08:39:00,97.995,98.005,97.995,98.0,520300000.0
2008-01-29 08:40:00,98.0,98.005,97.975,97.98,292200000.0
2008-01-29 08:41:00,97.98,98.0,97.98,97.995,552700000.0
2008-01-29 08:42:00,97.99,97.99,97.98,97.98,182500000.0
2008-01-29 08:43:00,97.98,97.99,97.975,97.98,388800000.0
2008-01-29 08:44:00,97.98,97.985,97.955,97.955,355100000.0
2008-01-29 08:45:00,97.955,97.98,97.94,97.965,453200000.0
2008-01-29 08:46:00,97.965,97.97,97.945,97.96,337000000.0
2008-01-29 08:47:00,97.96,97.97,97.94,97.945,773300002.0
2008-01-29 08:48:00,97.945,97.945,97.93,97.94,309000003.0
2008-01-29 08:49:00,97.94,97.95,97.94,97.945,265900000.0
2008-01-29 08:50:00,97.945,97.96,97.945,97.96,189500000.0
2008-01-29 08:51:00,97.96,97.985,97.95,97.965,611900000.0
2008-01-29 08:52:00,97.96,97.98,97.96,97.975,634199998.0
2008-01-29 08:53:00,97.975,97.995,97.96,97.99,327200000.0
2008-01-29 08:54:00,97.99,98.02,97.98,97.99,459100000.0
2008-01-29 08:55:00,97.99,97.99,97.97,97.98,367700000.0
2008-01-29 08:56:00,97.98,98.0,97.965,97.98,693600003.0
2008-01-29 08:57:00,97.98,98.03,97.98,98.025,513400000.0
2008-01-29 08:58:00,98.02,98.03,98.0,98.02,464400002.0
2008-01-29 08:59:00,98.02,98.1,98.02,98.08,552700000.0
2008-01-29 09:00:00,98.08,98.08,97.99,97.995,736300001.0
2008-01-29 09:01:00,97.995,98.035,97.96,97.97,470299996.0
2008-01-29 09:02:00,97.97,98.0,97.945,97.975,497700000.0
2008-01-29 09:03:00,97.975,97.99,97.935,97.935,554100000.0
2008-01-29 09:04:00,97.935,97.945,97.91,97.92,558400000.0
2008-01-29 09:05:00,97.92,97.92,97.875,97.88,453700000.0
2008-01-29 09:06:00,97.88,97.905,97.88,97.905,289400000.0
2008-01-29 09:07:00,97.905,97.925,97.9,97.9,515300000.0
2008-01-29 09:08:00,97.905,97.97,97.9,97.94,721900003.0
2008-01-29 09:09:00,97.935,97.95,97.91,97.915,850400000.0
2008-01-29 09:10:00,97.92,97.96,97.91,97.96,1105800000.0
2008-01-29 09:11:00,97.96,97.96,97.89,97.92,986200000.0
2008-01-29 09:12:00,97.92,97.96,97.89,97.96,1030900000.0
2008-01-29 09:13:00,97.96,97.96,97.905,97.92,1160300000.0
2008-01-29 09:14:00,97.925,97.95,97.9,97.9,864600000.0
2008-01-29 09:15:00,97.9,97.915,97.89,97.895,759100000.0
2008-01-29 09:16:00,97.895,97.905,97.82,97.835,850400000.0
2008-01-29 09:17:00,97.835,97.87,97.81,97.87,706100000.0
2008-01-29 09:18:00,97.87,97.87,97.835,97.85,1058300000.0
2008-01-29 09:19:00,97.845,97.865,97.835,97.865,201200000.0
2008-01-29 09:20:00,97.865,97.88,97.865,97.88,860500000.0
2008-01-29 09:21:00,97.88,97.895,97.79,97.8,1075000000.0
2008-01-29 09:22:00,97.805,97.82,97.775,97.79,1319999996.0
2008-01-29 09:23:00,97.8,97.855,97.77,97.835,1075800000.0
2008-01-29 09:24:00,97.84,97.84,97.805,97.82,862500000.0
2008-01-29 09:25:00,97.825,97.83,97.785,97.795,1066300000.0
2008-01-29 09:26:00,97.795,97.825,97.79,97.8,289800000.0
2008-01-29 09:27:00,97.8,97.81,97.78,97.8,1019300000.0
2008-01-29 09:28:00,97.805,97.84,97.8,97.835,791800000.0
2008-01-29 09:29:00,97.835,97.85,97.82,97.825,324000000.0
2008-01-29 09:30:00,97.825,97.85,97.81,97.81,908900000.0
2008-01-29 09:31:00,97.81,97.85,97.81,97.82,700600000.0
2008-01-29 09:32:00,97.83,97.84,97.82,97.84,632900000.0
2008-01-29 09:33:00,97.84,97.91,97.835,97.89,1022200001.0
2008-01-29 09:34:00,97.89,97.9,97.83,97.85,939200000.0
2008-01-29 09:35:00,97.85,97.89,97.85,97.87,952600000.0
2008-01-29 09:36:00,97.87,97.87,97.83,97.865,1513399998.0
2008-01-29 09:37:00,97.87,97.925,97.86,97.895,863099999.0
2008-01-29 09:38:00,97.895,97.92,97.89,97.89,998900000.0
2008-01-29 09:39:00,97.88,97.895,97.83,97.845,571600000.0
2008-01-29 09:40:00,97.85,97.855,97.83,97.85,790200001.0
2008-01-29 09:41:00,97.85,97.85,97.78,97.795,730800000.0
2008-01-29 09:42:00,97.8,97.89,97.79,97.89,1103400000.0
2008-01-29 09:43:00,97.89,97.89,97.85,97.855,998500004.0
2008-01-29 09:44:00,97.86,97.86,97.81,97.81,1132200003.0
2008-01-29 09:45:00,97.81,97.84,97.79,97.795,857700000.0
2008-01-29 09:46:00,97.8,97.81,97.79,97.79,997500000.0
2008-01-29 09:47:00,97.8,97.81,97.78,97.79,813500001.0
2008-01-29 09:48:00,97.79,97.82,97.79,97.815,488500000.0
2008-01-29 09:49:00,97.815,97.82,97.79,97.815,868300000.0
2008-01-29 09:50:00,97.82,97.82,97.78,97.8,690500000.0
2008-01-29 09:51:00,97.8,97.83,97.79,97.81,1021800000.0
2008-01-29 09:52:00,97.81,97.82,97.78,97.78,821900000.0
2008-01-29 09:53:00,97.785,97.8,97.775,97.79,741800001.0
2008-01-29 09:54:00,97.785,97.8,97.75,97.78,590100002.0
2008-01-29 09:55:00,97.78,97.81,97.765,97.805,383900000.0
2008-01-29 09:56:00,97.805,97.84,97.8,97.81,484100000.0
2008-01-29 09:57:00,97.805,97.815,97.78,97.78,692900000.0
2008-01-29 09:58:00,97.775,97.775,97.725,97.77,835299999.0
2008-01-29 09:59:00,97.765,97.77,97.705,97.755,1293800001.0
2008-01-29 10:00:00,97.755,97.775,97.735,97.745,693900000.0
2008-01-29 10:01:00,97.745,97.755,97.645,97.65,1019799997.0
2008-01-29 10:02:00,97.645,97.67,97.635,97.655,712200000.0
2008-01-29 10:03:00,97.655,97.67,97.61,97.62,482900000.0
2008-01-29 10:04:00,97.62,97.68,97.59,97.63,489500001.0
2008-01-29 10:05:00,97.625,97.69,97.605,97.605,449800000.0
2008-01-29 10:06:00,97.605,97.615,97.545,97.56,727000000.0
2008-01-29 10:07:00,97.56,97.59,97.555,97.58,929799999.0
2008-01-29 10:08:00,97.58,97.6,97.555,97.585,599500000.0
2008-01-29 10:09:00,97.575,97.615,97.55,97.56,680500000.0
2008-01-29 10:10:00,97.56,97.565,97.5,97.555,807400000.0
2008-01-29 10:11:00,97.555,97.56,97.495,97.525,936100001.0
2008-01-29 10:12:00,97.52,97.575,97.505,97.56,685300000.0
2008-01-29 10:13:00,97.56,97.56,97.465,97.485,652600000.0
2008-01-29 10:14:00,97.485,97.535,97.485,97.525,964800000.0
2008-01-29 10:15:00,97.525,97.575,97.51,97.575,900900000.0
2008-01-29 10:16:00,97.575,97.575,97.52,97.545,1139699997.0
2008-01-29 10:17:00,97.545,97.55,97.525,97.53,873800000.0
2008-01-29 10:18:00,97.525,97.58,97.525,97.57,413500000.0
2008-01-29 10:19:00,97.57,97.605,97.56,97.585,328200000.0
2008-01-29 10:20:00,97.59,97.6,97.555,97.57,127300000.0
2008-01-29 10:21:00,97.57,97.57,97.515,97.53,136600000.0
2008-01-29 10:22:00,97.53,97.535,97.52,97.52,282500000.0
2008-01-29 10:23:00,97.52,97.575,97.515,97.57,32100000.0
2008-01-29 10:24:00,97.57,97.585,97.56,97.575,42600000.0
2008-01-29 10:25:00,97.575,97.6,97.55,97.55,186900000.0
2008-01-29 10:26:00,97.55,97.565,97.54,97.545,145100000.0
2008-01-29 10:27:00,97.55,97.56,97.55,97.55,27100000.0
2008-01-29 10:28:00,97.55,97.57,97.52,97.52,95900000.0
2008-01-29 10:29:00,97.525,97.535,97.51,97.525,168100000.0
2008-01-29 10:30:00,97.52,97.525,97.48,97.49,320100000.0
2008-01-29 10:31:00,97.495,97.53,97.495,97.5,650899997.0
2008-01-29 10:32:00,97.5,97.515,97.485,97.51,526300000.0
2008-01-29 10:33:00,97.51,97.54,97.495,97.525,416500000.0
2008-01-29 10:34:00,97.525,97.555,97.515,97.525,475500000.0
2008-01-29 10:35:00,97.525,97.55,97.52,97.53,233699999.0
2008-01-29 10:36:00,97.53,97.62,97.52,97.585,308700000.0
2008-01-29 10:37:00,97.575,97.605,97.565,97.585,148400000.0
2008-01-29 10:38:00,97.585,97.61,97.565,97.57,741500001.0
2008-01-29 10:39:00,97.585,97.605,97.575,97.575,68500000.0
2008-01-29 10:40:00,97.575,97.595,97.575,97.585,107600000.0
2008-01-29 10:41:00,97.585,97.59,97.565,97.565,218100000.0
2008-01-29 10:42:00,97.565,97.58,97.555,97.555,504600000.0
2008-01-29 10:43:00,97.555,97.57,97.55,97.56,271900000.0
2008-01-29 10:44:00,97.56,97.56,97.535,97.545,220200000.0
2008-01-29 10:45:00,97.545,97.56,97.535,97.545,231100000.0
2008-01-29 10:46:00,97.545,97.58,97.545,97.565,184700000.0
2008-01-29 10:47:00,97.565,97.645,97.565,97.59,209800000.0
2008-01-29 10:48:00,97.59,97.6,97.56,97.595,579800000.0
2008-01-29 10:49:00,97.595,97.625,97.58,97.62,323200000.0
2008-01-29 10:50:00,97.625,97.64,97.595,97.64,381000000.0
2008-01-29 10:51:00,97.64,97.645,97.605,97.625,78100000.0
2008-01-29 10:52:00,97.625,97.645,97.61,97.62,504300000.0
2008-01-29 10:53:00,97.625,97.64,97.61,97.64,219100000.0
2008-01-29 10:54:00,97.64,97.64,97.615,97.625,203300000.0
2008-01-29 10:55:00,97.625,97.64,97.6,97.605,384500000.0
2008-01-29 10:56:00,97.605,97.62,97.595,97.61,168900000.0
2008-01-29 10:57:00,97.61,97.61,97.58,97.585,200900000.0
2008-01-29 10:58:00,97.585,97.595,97.55,97.57,193000000.0
2008-01-29 10:59:00,97.57,97.63,97.57,97.6,285200000.0
2008-01-29 11:00:00,97.605,97.62,97.575,97.615,548200000.0
2008-01-29 11:01:00,97.615,97.65,97.6,97.625,371700000.0
2008-01-29 11:02:00,97.62,97.635,97.585,97.605,997300001.0
2008-01-29 11:03:00,97.605,97.635,97.585,97.615,634500000.0
2008-01-29 11:04:00,97.615,97.66,97.61,97.645,731600000.0
2008-01-29 11:05:00,97.645,97.665,97.615,97.62,816400000.0
2008-01-29 11:06:00,97.62,97.635,97.605,97.63,541400000.0
2008-01-29 11:07:00,97.63,97.645,97.6,97.61,506300000.0
2008-01-29 11:08:00,97.61,97.635,97.61,97.625,558000000.0
2008-01-29 11:09:00,97.63,97.635,97.61,97.62,285600000.0
2008-01-29 11:10:00,97.62,97.625,97.61,97.615,237200000.0
2008-01-29 11:11:00,97.615,97.635,97.61,97.615,432400000.0
2008-01-29 11:12:00,97.615,97.68,97.615,97.66,766300000.0
2008-01-29 11:13:00,97.67,97.68,97.645,97.66,618700000.0
2008-01-29 11:14:00,97.66,97.68,97.64,97.645,579600000.0
2008-01-29 11:15:00,97.65,97.66,97.64,97.645,647100000.0
2008-01-29 11:16:00,97.645,97.67,97.64,97.655,814700000.0
2008-01-29 11:17:00,97.65,97.685,97.645,97.67,582300002.0
2008-01-29 11:18:00,97.68,97.69,97.655,97.685,608700000.0
2008-01-29 11:19:00,97.685,97.75,97.685,97.695,1032200000.0
2008-01-29 11:20:00,97.695,97.72,97.67,97.7,1322100000.0
2008-01-29 11:21:00,97.7,97.7,97.675,97.685,1065100000.0
2008-01-29 11:22:00,97.685,97.715,97.67,97.695,1031200000.0
2008-01-29 11:23:00,97.695,97.705,97.68,97.705,1128900000.0
2008-01-29 11:24:00,97.705,97.705,97.675,97.695,740500000.0
2008-01-29 11:25:00,97.695,97.71,97.69,97.7,560200000.0
2008-01-29 11:26:00,97.7,97.71,97.69,97.7,504200000.0
2008-01-29 11:27:00,97.7,97.71,97.685,97.695,630600000.0
2008-01-29 11:28:00,97.695,97.695,97.67,97.685,566100000.0
2008-01-29 11:29:00,97.675,97.695,97.67,97.675,1011900000.0
2008-01-29 11:30:00,97.675,97.695,97.675,97.685,251500000.0
2008-01-29 11:31:00,97.685,97.695,97.675,97.675,387100000.0
2008-01-29 11:32:00,97.675,97.68,97.67,97.68,41800000.0
2008-01-29 11:33:00,97.68,97.68,97.635,97.635,598399999.0
2008-01-29 11:34:00,97.635,97.68,97.63,97.66,313800000.0
2008-01-29 11:35:00,97.66,97.67,97.645,97.66,532200000.0
2008-01-29 11:36:00,97.66,97.66,97.615,97.635,985600000.0
2008-01-29 11:37:00,97.635,97.645,97.635,97.64,230500000.0
2008-01-29 11:38:00,97.64,97.645,97.625,97.63,325000000.0
2008-01-29 11:39:00,97.635,97.635,97.605,97.61,627600000.0
2008-01-29 11:40:00,97.61,97.61,97.57,97.57,439600000.0
2008-01-29 11:41:00,97.57,97.58,97.555,97.56,327700000.0
2008-01-29 11:42:00,97.56,97.565,97.515,97.525,493600000.0
2008-01-29 11:43:00,97.525,97.545,97.515,97.545,151000000.0
2008-01-29 11:44:00,97.54,97.55,97.495,97.52,199500000.0
2008-01-29 11:45:00,97.52,97.55,97.515,97.535,173500000.0
2008-01-29 11:46:00,97.535,97.54,97.53,97.535,118200000.0
2008-01-29 11:47:00,97.525,97.55,97.52,97.545,434300000.0
2008-01-29 11:48:00,97.545,97.57,97.535,97.57,199800000.0
2008-01-29 11:49:00,97.56,97.615,97.535,97.605,449400000.0
2008-01-29 11:50:00,97.615,97.66,97.605,97.605,643799999.0
2008-01-29 11:51:00,97.605,97.62,97.555,97.58,534000001.0
2008-01-29 11:52:00,97.58,97.605,97.575,97.595,506200000.0
2008-01-29 11:53:00,97.595,97.625,97.59,97.605,1027899996.0
2008-01-29 11:54:00,97.605,97.605,97.58,97.585,614099999.0
2008-01-29 11:55:00,97.585,97.585,97.575,97.58,342300000.0
2008-01-29 11:56:00,97.58,97.59,97.575,97.58,155900000.0
2008-01-29 11:57:00,97.575,97.6,97.565,97.595,521900000.0
2008-01-29 11:58:00,97.595,97.61,97.595,97.6,258300000.0
2008-01-29 11:59:00,97.6,97.605,97.58,97.59,588200000.0
2008-01-29 12:00:00,97.59,97.59,97.55,97.555,699599999.0
2008-01-29 12:01:00,97.55,97.57,97.55,97.565,669200006.0
2008-01-29 12:02:00,97.565,97.575,97.55,97.565,706699998.0
2008-01-29 12:03:00,97.56,97.57,97.555,97.56,613400000.0
2008-01-29 12:04:00,97.56,97.575,97.56,97.575,765000000.0
2008-01-29 12:05:00,97.575,97.58,97.57,97.57,461100000.0
2008-01-29 12:06:00,97.575,97.575,97.535,97.545,843600000.0
2008-01-29 12:07:00,97.545,97.545,97.515,97.535,874500000.0
2008-01-29 12:08:00,97.535,97.55,97.515,97.55,1164799997.0
2008-01-29 12:09:00,97.555,97.57,97.555,97.565,415500000.0
2008-01-29 12:10:00,97.565,97.565,97.525,97.535,527900000.0
2008-01-29 12:11:00,97.535,97.54,97.515,97.525,945600000.0
2008-01-29 12:12:00,97.525,97.545,97.525,97.545,214000000.0
2008-01-29 12:13:00,97.545,97.555,97.54,97.555,366300001.0
2008-01-29 12:14:00,97.555,97.57,97.55,97.565,505899997.0
2008-01-29 12:15:00,97.57,97.57,97.56,97.565,174600000.0
2008-01-29 12:16:00,97.565,97.565,97.545,97.55,372499999.0
2008-01-29 12:17:00,97.55,97.575,97.55,97.565,578699999.0
2008-01-29 12:18:00,97.565,97.575,97.565,97.57,194600000.0
2008-01-29 12:19:00,97.57,97.595,97.565,97.59,302200000.0
2008-01-29 12:20:00,97.59,97.59,97.57,97.585,417700000.0
2008-01-29 12:21:00,97.59,97.595,97.57,97.57,267300000.0
2008-01-29 12:22:00,97.575,97.595,97.575,97.59,675400000.0
2008-01-29 12:23:00,97.59,97.605,97.585,97.595,730100000.0
2008-01-29 12:24:00,97.59,97.595,97.585,97.595,414900000.0
2008-01-29 12:25:00,97.595,97.605,97.585,97.605,822400000.0
2008-01-29 12:26:00,97.605,97.625,97.6,97.62,424900000.0
2008-01-29 12:27:00,97.62,97.62,97.57,97.585,544600000.0
2008-01-29 12:28:00,97.585,97.59,97.57,97.58,381900000.0
2008-01-29 12:29:00,97.575,97.585,97.565,97.58,626900000.0
2008-01-29 12:30:00,97.58,97.59,97.56,97.565,851899996.0
2008-01-29 12:31:00,97.57,97.59,97.57,97.585,541000000.0
2008-01-29 12:32:00,97.585,97.6,97.58,97.595,584900000.0
2008-01-29 12:33:00,97.6,97.615,97.595,97.615,946000000.0
2008-01-29 12:34:00,97.615,97.625,97.6,97.605,1016700002.0
2008-01-29 12:35:00,97.605,97.625,97.595,97.615,911300001.0
2008-01-29 12:36:00,97.615,97.635,97.615,97.63,744500000.0
2008-01-29 12:37:00,97.63,97.635,97.605,97.615,706699999.0
2008-01-29 12:38:00,97.615,97.645,97.615,97.635,520900000.0
2008-01-29 12:39:00,97.635,97.64,97.615,97.625,301400000.0
2008-01-29 12:40:00,97.625,97.635,97.625,97.625,207900000.0
2008-01-29 12:41:00,97.625,97.65,97.625,97.63,541100000.0
2008-01-29 12:42:00,97.63,97.63,97.605,97.62,273800000.0
2008-01-29 12:43:00,97.62,97.645,97.62,97.645,627900000.0
2008-01-29 12:44:00,97.645,97.645,97.625,97.64,736400000.0
2008-01-29 12:45:00,97.64,97.65,97.635,97.645,295000000.0
2008-01-29 12:46:00,97.65,97.67,97.65,97.66,210600000.0
2008-01-29 12:47:00,97.66,97.66,97.635,97.645,244100000.0
2008-01-29 12:48:00,97.645,97.66,97.645,97.66,198900000.0
2008-01-29 12:49:00,97.66,97.675,97.65,97.675,487700000.0
2008-01-29 12:50:00,97.675,97.695,97.675,97.69,272000000.0
2008-01-29 12:51:00,97.69,97.695,97.68,97.68,896700000.0
2008-01-29 12:52:00,97.685,97.705,97.68,97.695,886200000.0
2008-01-29 12:53:00,97.695,97.715,97.69,97.71,645900000.0
2008-01-29 12:54:00,97.71,97.77,97.71,97.75,327700000.0
2008-01-29 12:55:00,97.75,97.775,97.75,97.775,1096600000.0
2008-01-29 12:56:00,97.77,97.775,97.755,97.765,941000000.0
2008-01-29 12:57:00,97.765,97.825,97.755,97.81,1057000000.0
2008-01-29 12:58:00,97.815,97.825,97.805,97.815,799000000.0
2008-01-29 12:59:00,97.815,97.815,97.78,97.795,851300000.0
2008-01-29 13:00:00,97.795,97.805,97.79,97.8,653800000.0
2008-01-29 13:01:00,97.8,97.825,97.795,97.795,651100000.0
2008-01-29 13:02:00,97.795,97.8,97.775,97.78,608900000.0
2008-01-29 13:03:00,97.775,97.78,97.75,97.755,136900000.0
2008-01-29 13:04:00,97.755,97.765,97.73,97.745,296900000.0
2008-01-29 13:05:00,97.74,97.775,97.74,97.77,72200000.0
2008-01-29 13:06:00,97.77,97.77,97.76,97.77,102000000.0
2008-01-29 13:07:00,97.77,97.77,97.76,97.765,23200000.0
2008-01-29 13:08:00,97.765,97.795,97.755,97.755,551200000.0
2008-01-29 13:09:00,97.755,97.815,97.735,97.75,672000000.0
2008-01-29 13:10:00,97.75,97.77,97.745,97.765,263300000.0
2008-01-29 13:11:00,97.765,97.805,97.765,97.775,821999999.0
2008-01-29 13:12:00,97.78,97.79,97.765,97.79,465700000.0
2008-01-29 13:13:00,97.79,97.795,97.77,97.795,561800000.0
2008-01-29 13:14:00,97.79,97.79,97.74,97.765,1060099998.0
2008-01-29 13:15:00,97.765,97.78,97.745,97.76,494400002.0
2008-01-29 13:16:00,97.755,97.77,97.745,97.755,628600001.0
2008-01-29 13:17:00,97.755,97.765,97.74,97.76,416100000.0
2008-01-29 13:18:00,97.76,97.84,97.76,97.83,306400000.0
2008-01-29 13:19:00,97.83,97.85,97.795,97.8,1024400000.0
2008-01-29 13:20:00,97.8,97.82,97.795,97.8,327700000.0
2008-01-29 13:21:00,97.8,97.82,97.8,97.815,41100000.0
2008-01-29 13:22:00,97.81,97.84,97.805,97.81,249900000.0
2008-01-29 13:23:00,97.81,97.83,97.795,97.81,592399994.0
2008-01-29 13:24:00,97.805,97.815,97.8,97.81,28200000.0
2008-01-29 13:25:00,97.81,97.815,97.8,97.81,33200000.0
2008-01-29 13:26:00,97.81,97.81,97.785,97.785,207600000.0
2008-01-29 13:27:00,97.785,97.785,97.745,97.755,486900000.0
2008-01-29 13:28:00,97.755,97.775,97.745,97.76,583300001.0
2008-01-29 13:29:00,97.76,97.76,97.735,97.735,380700000.0
2008-01-29 13:30:00,97.735,97.765,97.735,97.75,727800000.0
2008-01-29 13:31:00,97.75,97.76,97.73,97.76,662300000.0
2008-01-29 13:32:00,97.755,97.795,97.75,97.775,863300000.0
2008-01-29 13:33:00,97.775,97.775,97.755,97.76,476900000.0
2008-01-29 13:34:00,97.77,97.795,97.765,97.78,477300000.0
2008-01-29 13:35:00,97.78,97.795,97.78,97.785,193900000.0
2008-01-29 13:36:00,97.785,97.795,97.78,97.78,311200000.0
2008-01-29 13:37:00,97.78,97.795,97.765,97.795,383400000.0
2008-01-29 13:38:00,97.795,97.805,97.765,97.775,267900000.0
2008-01-29 13:39:00,97.775,97.78,97.76,97.76,327200000.0
2008-01-29 13:40:00,97.765,97.8,97.755,97.79,747100001.0
2008-01-29 13:41:00,97.79,97.795,97.735,97.755,958600000.0
2008-01-29 13:42:00,97.755,97.755,97.7,97.71,812100001.0
2008-01-29 13:43:00,97.705,97.74,97.705,97.735,753200000.0
2008-01-29 13:44:00,97.725,97.755,97.715,97.75,419800000.0
2008-01-29 13:45:00,97.75,97.755,97.71,97.755,762900000.0
2008-01-29 13:46:00,97.755,97.76,97.71,97.715,843800000.0
2008-01-29 13:47:00,97.715,97.735,97.7,97.715,942200000.0
2008-01-29 13:48:00,97.715,97.745,97.71,97.74,741400000.0
2008-01-29 13:49:00,97.74,97.765,97.735,97.745,765100000.0
2008-01-29 13:50:00,97.745,97.78,97.735,97.765,358500000.0
2008-01-29 13:51:00,97.76,97.77,97.75,97.765,413400000.0
2008-01-29 13:52:00,97.76,97.77,97.75,97.75,237400000.0
2008-01-29 13:53:00,97.75,97.76,97.725,97.725,288800000.0
2008-01-29 13:54:00,97.725,97.73,97.7,97.71,733300000.0
2008-01-29 13:55:00,97.715,97.725,97.695,97.7,668900000.0
2008-01-29 13:56:00,97.7,97.745,97.685,97.735,899100000.0
2008-01-29 13:57:00,97.73,97.74,97.67,97.675,1082900000.0
2008-01-29 13:58:00,97.675,97.69,97.66,97.69,319200000.0
2008-01-29 13:59:00,97.69,97.69,97.655,97.665,592200000.0
2008-01-29 14:00:00,97.66,97.69,97.655,97.66,841600000.0
2008-01-29 14:01:00,97.66,97.69,97.66,97.68,379300000.0
2008-01-29 14:02:00,97.68,97.685,97.64,97.665,484900001.0
2008-01-29 14:03:00,97.665,97.69,97.65,97.68,197800000.0
2008-01-29 14:04:00,97.68,97.705,97.645,97.7,195099999.0
2008-01-29 14:05:00,97.7,97.7,97.615,97.64,418600000.0
2008-01-29 14:06:00,97.64,97.665,97.62,97.665,867100000.0
2008-01-29 14:07:00,97.665,97.695,97.665,97.67,305600000.0
2008-01-29 14:08:00,97.675,97.705,97.675,97.705,350800000.0
2008-01-29 14:09:00,97.7,97.72,97.695,97.715,852200000.0
2008-01-29 14:10:00,97.715,97.73,97.705,97.715,830100000.0
2008-01-29 14:11:00,97.705,97.71,97.68,97.68,951000000.0
2008-01-29 14:12:00,97.68,97.74,97.68,97.725,646800000.0
2008-01-29 14:13:00,97.725,97.735,97.69,97.695,336100000.0
2008-01-29 14:14:00,97.695,97.7,97.68,97.7,406500000.0
2008-01-29 14:15:00,97.7,97.725,97.685,97.72,866400000.0
2008-01-29 14:16:00,97.72,97.72,97.695,97.7,458400000.0
2008-01-29 14:17:00,97.7,97.7,97.675,97.68,703200000.0
2008-01-29 14:18:00,97.685,97.705,97.68,97.705,638700000.0
2008-01-29 14:19:00,97.705,97.71,97.69,97.7,328500000.0
2008-01-29 14:20:00,97.7,97.705,97.69,97.695,524900000.0
2008-01-29 14:21:00,97.69,97.71,97.69,97.7,662200000.0
2008-01-29 14:22:00,97.7,97.705,97.685,97.69,430000000.0
2008-01-29 14:23:00,97.69,97.7,97.685,97.695,135700000.0
2008-01-29 14:24:00,97.7,97.7,97.695,97.695,133000000.0
2008-01-29 14:25:00,97.7,97.715,97.685,97.705,449000000.0
2008-01-29 14:26:00,97.71,97.715,97.7,97.705,468100000.0
2008-01-29 14:27:00,97.7,97.78,97.69,97.76,768200000.0
2008-01-29 14:28:00,97.76,97.815,97.76,97.805,909700000.0
2008-01-29 14:29:00,97.8,97.81,97.78,97.78,1028000000.0
2008-01-29 14:30:00,97.78,97.8,97.765,97.775,773400000.0
2008-01-29 14:31:00,97.775,97.775,97.72,97.76,834800001.0
2008-01-29 14:32:00,97.765,97.765,97.735,97.76,553200000.0
2008-01-29 14:33:00,97.76,97.775,97.745,97.765,316800000.0
2008-01-29 14:34:00,97.765,97.805,97.745,97.805,858000000.0
2008-01-29 14:35:00,97.805,97.97,97.805,97.875,779100000.0
2008-01-29 14:36:00,97.87,97.88,97.84,97.865,581300000.0
2008-01-29 14:37:00,97.865,97.875,97.8,97.815,559100000.0
2008-01-29 14:38:00,97.815,97.83,97.805,97.81,391900000.0
2008-01-29 14:39:00,97.81,97.81,97.785,97.81,211300000.0
2008-01-29 14:40:00,97.81,97.81,97.775,97.78,482900000.0
2008-01-29 14:41:00,97.785,97.825,97.785,97.815,327100002.0
2008-01-29 14:42:00,97.815,97.82,97.785,97.81,183700000.0
2008-01-29 14:43:00,97.81,97.835,97.785,97.815,508900000.0
2008-01-29 14:44:00,97.81,97.855,97.81,97.825,287700000.0
2008-01-29 14:45:00,97.825,97.84,97.815,97.835,182000000.0
2008-01-29 14:46:00,97.835,97.845,97.81,97.84,296800000.0
2008-01-29 14:47:00,97.84,97.89,97.825,97.89,297200000.0
2008-01-29 14:48:00,97.89,97.975,97.875,97.955,398200000.0
2008-01-29 14:49:00,97.955,97.955,97.84,97.855,449300000.0
2008-01-29 14:50:00,97.855,97.885,97.79,97.8,699700002.0
2008-01-29 14:51:00,97.8,97.865,97.765,97.86,377300000.0
2008-01-29 14:52:00,97.86,97.865,97.775,97.805,132000000.0
2008-01-29 14:53:00,97.805,97.81,97.77,97.785,189100000.0
2008-01-29 14:54:00,97.785,97.805,97.745,97.78,146800000.0
2008-01-29 14:55:00,97.78,97.825,97.78,97.79,65600000.0
2008-01-29 14:56:00,97.79,97.795,97.77,97.775,220300000.0
2008-01-29 14:57:00,97.775,97.775,97.7,97.71,241000000.0
2008-01-29 14:58:00,97.715,97.765,97.715,97.765,75700000.0
2008-01-29 14:59:00,97.765,97.785,97.745,97.785,126000000.0
2008-01-29 15:00:00,97.79,97.81,97.78,97.785,110100000.0
2008-01-29 15:01:00,97.785,97.795,97.765,97.79,116800000.0
2008-01-29 15:02:00,97.795,97.795,97.76,97.76,140400000.0
2008-01-29 15:03:00,97.76,97.775,97.74,97.765,160500000.0
2008-01-29 15:04:00,97.765,97.77,97.74,97.755,125600000.0
2008-01-29 15:05:00,97.755,97.77,97.75,97.755,82400000.0
2008-01-29 15:06:00,97.755,97.775,97.74,97.76,217100000.0
2008-01-29 15:07:00,97.76,97.76,97.74,97.745,35700000.0
2008-01-29 15:08:00,97.745,97.75,97.69,97.735,173200000.0
2008-01-29 15:09:00,97.735,97.74,97.715,97.73,59200000.0
2008-01-29 15:10:00,97.73,97.735,97.725,97.73,86400000.0
2008-01-29 15:11:00,97.73,97.775,97.725,97.77,166000000.0
2008-01-29 15:12:00,97.77,97.785,97.725,97.735,146000000.0
2008-01-29 15:13:00,97.735,97.77,97.725,97.77,263100000.0
2008-01-29 15:14:00,97.77,97.825,97.765,97.825,120100000.0
2008-01-29 15:15:00,97.825,97.825,97.79,97.8,256700000.0
2008-01-29 15:16:00,97.8,97.805,97.735,97.75,164200000.0
2008-01-29 15:17:00,97.75,97.78,97.75,97.78,126400000.0
2008-01-29 15:18:00,97.78,97.795,97.755,97.795,263100000.0
2008-01-29 15:19:00,97.79,97.795,97.765,97.775,300800000.0
2008-01-29 15:20:00,97.775,97.805,97.77,97.795,223900000.0
2008-01-29 15:21:00,97.79,97.795,97.775,97.79,213800000.0
2008-01-29 15:22:00,97.79,97.805,97.79,97.79,351100000.0
2008-01-29 15:23:00,97.79,97.8,97.765,97.8,235600000.0
2008-01-29 15:24:00,97.8,97.8,97.77,97.78,92300000.0
2008-01-29 15:25:00,97.78,97.795,97.76,97.765,455800000.0
2008-01-29 15:26:00,97.765,97.78,97.725,97.78,561800000.0
2008-01-29 15:27:00,97.78,97.79,97.77,97.78,257400000.0
2008-01-29 15:28:00,97.775,97.795,97.76,97.775,415100000.0
2008-01-29 15:29:00,97.775,97.795,97.765,97.785,408000000.0
2008-01-29 15:30:00,97.785,97.98,97.775,97.9,342000000.0
2008-01-29 15:31:00,97.9,97.9,97.845,97.845,400900000.0
2008-01-29 15:32:00,97.845,97.85,97.78,97.825,703599999.0
2008-01-29 15:33:00,97.825,97.845,97.765,97.795,810400000.0
2008-01-29 15:34:00,97.795,97.815,97.74,97.805,288800000.0
2008-01-29 15:35:00,97.805,97.83,97.795,97.815,139800000.0
2008-01-29 15:36:00,97.815,97.845,97.81,97.82,489200000.0
2008-01-29 15:37:00,97.825,97.86,97.815,97.825,636800000.0
2008-01-29 15:38:00,97.825,97.845,97.815,97.845,400200000.0
2008-01-29 15:39:00,97.845,97.865,97.83,97.855,341000000.0
2008-01-29 15:40:00,97.85,97.855,97.82,97.835,386700000.0
2008-01-29 15:41:00,97.835,97.84,97.785,97.795,639900000.0
2008-01-29 15:42:00,97.795,97.81,97.74,97.745,628900000.0
2008-01-29 15:43:00,97.745,97.785,97.745,97.775,448800000.0
2008-01-29 15:44:00,97.78,97.785,97.745,97.755,769699999.0
2008-01-29 15:45:00,97.76,97.815,97.76,97.79,500700000.0
2008-01-29 15:46:00,97.79,97.805,97.755,97.76,804200000.0
2008-01-29 15:47:00,97.765,97.785,97.755,97.755,582800000.0
2008-01-29 15:48:00,97.755,97.77,97.745,97.75,366500000.0
2008-01-29 15:49:00,97.75,97.755,97.715,97.725,512700000.0
2008-01-29 15:50:00,97.725,97.73,97.705,97.715,545200000.0
2008-01-29 15:51:00,97.705,97.735,97.695,97.725,947300000.0
2008-01-29 15:52:00,97.725,97.75,97.715,97.72,623500000.0
2008-01-29 15:53:00,97.725,97.765,97.72,97.75,517200000.0
2008-01-29 15:54:00,97.75,97.775,97.74,97.75,698700000.0
2008-01-29 15:55:00,97.75,97.755,97.705,97.725,673000000.0
2008-01-29 15:56:00,97.725,97.725,97.695,97.695,724000000.0
2008-01-29 15:57:00,97.695,97.705,97.655,97.665,722100000.0
2008-01-29 15:58:00,97.665,97.68,97.625,97.65,280600000.0
2008-01-29 15:59:00,97.65,97.695,97.64,97.655,627400000.0
2008-01-29 16:00:00,97.66,97.69,97.585,97.68,370000000.0
2008-01-29 16:01:00,97.675,97.675,97.62,97.65,72200000.0
2008-01-29 16:02:00,97.65,97.69,97.645,97.69,193300000.0
2008-01-29 16:03:00,97.69,97.7,97.685,97.69,162600000.0
2008-01-29 16:04:00,97.69,97.72,97.685,97.72,337800000.0
2008-01-29 16:05:00,97.72,97.775,97.72,97.76,330100000.0
2008-01-29 16:06:00,97.76,97.78,97.755,97.775,448200000.0
2008-01-29 16:07:00,97.775,97.785,97.75,97.75,718700000.0
2008-01-29 16:08:00,97.75,97.755,97.72,97.725,272800000.0
2008-01-29 16:09:00,97.72,97.745,97.71,97.745,516500000.0
2008-01-29 16:10:00,97.745,97.77,97.73,97.755,1183599998.0
2008-01-29 16:11:00,97.765,97.775,97.745,97.765,1158599998.0
2008-01-29 16:12:00,97.765,97.785,97.755,97.77,578300004.0
2008-01-29 16:13:00,97.77,97.79,97.765,97.775,281900001.0
2008-01-29 16:14:00,97.77,97.77,97.735,97.74,520200001.0
2008-01-29 16:15:00,97.74,97.775,97.74,97.76,1099699996.0
2008-01-29 16:16:00,97.765,97.775,97.755,97.765,857100000.0
2008-01-29 16:17:00,97.765,97.795,97.76,97.77,494900000.0
2008-01-29 16:18:00,97.77,97.775,97.76,97.775,428500000.0
2008-01-29 16:19:00,97.775,97.79,97.755,97.76,488100000.0
2008-01-29 16:20:00,97.755,97.775,97.755,97.765,672600000.0
2008-01-29 16:21:00,97.755,97.795,97.755,97.78,326500001.0
2008-01-29 16:22:00,97.775,97.78,97.765,97.78,769900007.0
2008-01-29 16:23:00,97.79,97.79,97.735,97.745,322900000.0
2008-01-29 16:24:00,97.745,97.755,97.735,97.755,224000000.0
2008-01-29 16:25:00,97.755,97.775,97.75,97.77,299500000.0
2008-01-29 16:26:00,97.77,97.775,97.75,97.75,260400000.0
2008-01-29 16:27:00,97.75,97.765,97.75,97.765,67300000.0
2008-01-29 16:28:00,97.765,97.775,97.755,97.77,260100000.0
2008-01-29 16:29:00,97.775,97.815,97.77,97.805,486900000.0
2008-01-29 16:30:00,97.805,97.835,97.8,97.825,351600000.0
2008-01-29 16:31:00,97.82,97.845,97.8,97.81,328000000.0
2008-01-29 16:32:00,97.81,97.825,97.775,97.815,225300000.0
2008-01-29 16:33:00,97.815,97.835,97.785,97.795,349800000.0
2008-01-29 16:34:00,97.805,97.835,97.795,97.815,453200000.0
2008-01-29 16:35:00,97.815,97.83,97.77,97.795,261600000.0
2008-01-29 16:36:00,97.795,97.795,97.74,97.77,286800000.0
2008-01-29 16:37:00,97.77,97.78,97.75,97.755,189000000.0
2008-01-29 16:38:00,97.755,97.79,97.755,97.79,136200000.0
2008-01-29 16:39:00,97.79,97.8,97.755,97.78,422600000.0
2008-01-29 16:40:00,97.78,97.785,97.745,97.765,231900000.0
2008-01-29 16:41:00,97.765,97.77,97.745,97.75,312600000.0
2008-01-29 16:42:00,97.75,97.785,97.715,97.73,210800000.0
2008-01-29 16:43:00,97.73,97.74,97.71,97.725,108400000.0
2008-01-29 16:44:00,97.72,97.735,97.71,97.72,168800000.0
2008-01-29 16:45:00,97.725,97.755,97.72,97.74,143400000.0
2008-01-29 16:46:00,97.735,97.755,97.72,97.73,195400000.0
2008-01-29 16:47:00,97.73,97.74,97.715,97.715,118100000.0
2008-01-29 16:48:00,97.715,97.725,97.695,97.695,217600000.0
2008-01-29 16:49:00,97.7,97.715,97.7,97.715,185500000.0
2008-01-29 16:50:00,97.715,97.72,97.705,97.71,35200000.0
2008-01-29 16:51:00,97.71,97.71,97.67,97.685,145800000.0
2008-01-29 16:52:00,97.685,97.7,97.68,97.695,156300000.0
2008-01-29 16:53:00,97.695,97.7,97.665,97.68,366100000.0
2008-01-29 16:54:00,97.68,97.695,97.63,97.645,482000000.0
2008-01-29 16:55:00,97.645,97.71,97.645,97.69,352200000.0
2008-01-29 16:56:00,97.68,97.695,97.64,97.65,170000000.0
2008-01-29 16:57:00,97.65,97.66,97.59,97.64,130400000.0
2008-01-29 16:58:00,97.64,97.65,97.625,97.63,81800000.0
2008-01-29 16:59:00,97.63,97.635,97.555,97.565,524399999.0
2008-01-29 17:00:00,97.565,97.675,97.565,97.625,754500001.0
2008-01-29 17:01:00,97.615,97.645,97.56,97.6,575300000.0
2008-01-29 17:02:00,97.6,97.6,97.545,97.585,516100000.0
2008-01-29 17:03:00,97.585,97.65,97.575,97.64,418399999.0
2008-01-29 17:04:00,97.635,97.65,97.615,97.635,79100000.0
2008-01-29 17:05:00,97.635,97.67,97.605,97.665,72000000.0
2008-01-29 17:06:00,97.655,97.68,97.63,97.65,316299999.0
2008-01-29 17:07:00,97.65,97.655,97.6,97.655,248400000.0
2008-01-29 17:08:00,97.655,97.685,97.62,97.635,324900000.0
2008-01-29 17:09:00,97.635,97.645,97.575,97.605,467500001.0
2008-01-29 17:10:00,97.605,97.645,97.575,97.64,354600000.0
2008-01-29 17:11:00,97.635,97.65,97.615,97.63,578100000.0
2008-01-29 17:12:00,97.63,97.685,97.6,97.615,271200000.0
2008-01-29 17:13:00,97.62,97.64,97.585,97.625,785400000.0
2008-01-29 17:14:00,97.625,97.65,97.595,97.605,341000000.0
2008-01-29 17:15:00,97.605,97.655,97.595,97.645,282900000.0
2008-01-29 17:16:00,97.65,97.655,97.59,97.605,774200000.0
2008-01-29 17:17:00,97.605,97.65,97.6,97.64,254900000.0
2008-01-29 17:18:00,97.635,97.645,97.615,97.62,296900000.0
2008-01-29 17:19:00,97.615,97.625,97.58,97.595,365000000.0
2008-01-29 17:20:00,97.595,97.65,97.585,97.64,254500000.0
2008-01-29 17:21:00,97.64,97.675,97.64,97.675,143900000.0
2008-01-29 17:22:00,97.67,97.695,97.67,97.67,366900000.0
2008-01-29 17:23:00,97.67,97.68,97.645,97.665,481100000.0
2008-01-29 17:24:00,97.665,97.675,97.63,97.655,414400000.0
2008-01-29 17:25:00,97.655,97.725,97.65,97.705,209500000.0
2008-01-29 17:26:00,97.71,97.715,97.63,97.64,446900000.0
2008-01-29 17:27:00,97.64,97.705,97.635,97.685,587800000.0
2008-01-29 17:28:00,97.685,97.75,97.675,97.745,428000000.0
2008-01-29 17:29:00,97.745,97.765,97.72,97.765,384000000.0
2008-01-29 17:30:00,97.765,97.765,97.695,97.725,817499996.0
2008-01-29 17:31:00,97.725,97.785,97.725,97.77,280000000.0
2008-01-29 17:32:00,97.765,97.785,97.75,97.755,314700000.0
2008-01-29 17:33:00,97.76,97.76,97.73,97.73,56800000.0
2008-01-29 17:34:00,97.73,97.73,97.7,97.71,180100000.0
2008-01-29 17:35:00,97.705,97.745,97.675,97.675,261300000.0
2008-01-29 17:36:00,97.68,97.725,97.67,97.71,285400000.0
2008-01-29 17:37:00,97.71,97.735,97.7,97.72,72300000.0
2008-01-29 17:38:00,97.72,97.735,97.705,97.73,81100000.0
2008-01-29 17:39:00,97.73,97.745,97.705,97.73,293600000.0
2008-01-29 17:40:00,97.73,97.755,97.71,97.725,233700000.0
2008-01-29 17:41:00,97.73,97.735,97.71,97.715,149500000.0
2008-01-29 17:42:00,97.715,97.725,97.695,97.7,160200000.0
2008-01-29 17:43:00,97.695,97.755,97.67,97.73,342500000.0
2008-01-29 17:44:00,97.725,97.745,97.7,97.725,151500000.0
2008-01-29 17:45:00,97.725,97.73,97.705,97.705,122100000.0
2008-01-29 17:46:00,97.7,97.725,97.69,97.69,145000000.0
2008-01-29 17:47:00,97.69,97.71,97.69,97.71,81700000.0
2008-01-29 17:48:00,97.71,97.72,97.67,97.695,163200000.0
2008-01-29 17:49:00,97.695,97.72,97.665,97.71,601800000.0
2008-01-29 17:50:00,97.71,97.725,97.695,97.71,152900000.0
2008-01-29 17:51:00,97.71,97.72,97.7,97.705,188600000.0
2008-01-29 17:52:00,97.705,97.71,97.685,97.695,144200000.0
2008-01-29 17:53:00,97.695,97.715,97.69,97.705,363500000.0
2008-01-29 17:54:00,97.705,97.72,97.69,97.7,122600000.0
2008-01-29 17:55:00,97.7,97.75,97.7,97.745,89400000.0
2008-01-29 17:56:00,97.745,97.76,97.735,97.755,128200000.0
2008-01-29 17:57:00,97.76,97.8,97.735,97.795,292399999.0
2008-01-29 17:58:00,97.79,97.805,97.745,97.76,284500000.0
2008-01-29 17:59:00,97.76,97.8,97.745,97.765,238300000.0
2008-01-29 18:00:00,97.765,97.795,97.76,97.78,268700000.0
2008-01-29 18:01:00,97.78,97.78,97.745,97.775,259600000.0
2008-01-29 18:02:00,97.775,97.8,97.765,97.8,321700000.0
2008-01-29 18:03:00,97.79,97.805,97.76,97.785,270500000.0
2008-01-29 18:04:00,97.785,97.795,97.76,97.79,56900000.0
2008-01-29 18:05:00,97.79,97.82,97.79,97.795,174000000.0
2008-01-29 18:06:00,97.795,97.82,97.795,97.8,208300000.0
2008-01-29 18:07:00,97.805,97.825,97.8,97.8,81700000.0
2008-01-29 18:08:00,97.8,97.845,97.8,97.83,345600000.0
2008-01-29 18:09:00,97.83,97.87,97.825,97.845,420000000.0
2008-01-29 18:10:00,97.845,97.85,97.825,97.835,225500000.0
2008-01-29 18:11:00,97.835,97.845,97.82,97.835,377100000.0
2008-01-29 18:12:00,97.845,97.845,97.81,97.825,303300000.0
2008-01-29 18:13:00,97.825,97.85,97.815,97.85,144400000.0
2008-01-29 18:14:00,97.85,97.88,97.84,97.845,304700000.0
2008-01-29 18:15:00,97.84,97.865,97.83,97.835,417900000.0
2008-01-29 18:16:00,97.835,97.85,97.825,97.83,469500000.0
2008-01-29 18:17:00,97.835,97.885,97.83,97.855,471800000.0
2008-01-29 18:18:00,97.855,97.895,97.855,97.885,298300000.0
2008-01-29 18:19:00,97.885,97.895,97.87,97.885,503300000.0
2008-01-29 18:20:00,97.885,97.89,97.855,97.865,370100000.0
2008-01-29 18:21:00,97.875,97.885,97.845,97.855,794000001.0
2008-01-29 18:22:00,97.86,97.875,97.86,97.875,367200000.0
2008-01-29 18:23:00,97.875,97.895,97.87,97.87,386800000.0
2008-01-29 18:24:00,97.87,97.88,97.85,97.865,363800000.0
2008-01-29 18:25:00,97.865,97.885,97.85,97.865,415600000.0
2008-01-29 18:26:00,97.865,97.895,97.855,97.885,539000000.0
2008-01-29 18:27:00,97.885,97.9,97.865,97.87,366300000.0
2008-01-29 18:28:00,97.865,97.875,97.85,97.86,262700000.0
2008-01-29 18:29:00,97.86,97.87,97.83,97.835,364300000.0
2008-01-29 18:30:00,97.835,97.875,97.83,97.865,391300000.0
2008-01-29 18:31:00,97.865,97.895,97.845,97.895,626900000.0
2008-01-29 18:32:00,97.885,97.92,97.885,97.905,231800000.0
2008-01-29 18:33:00,97.91,97.93,97.905,97.93,117700000.0
2008-01-29 18:34:00,97.925,97.935,97.895,97.905,584300000.0
2008-01-29 18:35:00,97.905,97.92,97.895,97.895,217700000.0
2008-01-29 18:36:00,97.895,97.93,97.885,97.925,262800000.0
2008-01-29 18:37:00,97.925,97.93,97.91,97.925,355700000.0
2008-01-29 18:38:00,97.925,97.95,97.92,97.935,358900000.0
2008-01-29 18:39:00,97.935,97.965,97.93,97.965,759299999.0
2008-01-29 18:40:00,97.96,97.965,97.94,97.94,469000000.0
2008-01-29 18:41:00,97.94,97.945,97.905,97.93,254100000.0
2008-01-29 18:42:00,97.93,97.945,97.915,97.935,658300000.0
2008-01-29 18:43:00,97.94,97.94,97.885,97.885,461700000.0
2008-01-29 18:44:00,97.885,97.885,97.83,97.835,531400000.0
2008-01-29 18:45:00,97.835,97.835,97.805,97.83,315000000.0
2008-01-29 18:46:00,97.83,97.84,97.82,97.825,126000000.0
2008-01-29 18:47:00,97.825,97.845,97.81,97.815,140500000.0
2008-01-29 18:48:00,97.815,97.84,97.815,97.83,270200000.0
2008-01-29 18:49:00,97.83,97.85,97.825,97.835,198500000.0
2008-01-29 18:50:00,97.845,97.875,97.835,97.865,726100000.0
2008-01-29 18:51:00,97.865,97.865,97.84,97.86,285200000.0
2008-01-29 18:52:00,97.86,97.87,97.84,97.865,248700000.0
2008-01-29 18:53:00,97.865,97.88,97.855,97.875,207800000.0
2008-01-29 18:54:00,97.875,97.875,97.84,97.85,183100000.0
2008-01-29 18:55:00,97.84,97.855,97.835,97.84,178000000.0
2008-01-29 18:56:00,97.845,97.87,97.845,97.86,287400000.0
2008-01-29 18:57:00,97.86,97.86,97.835,97.86,488000000.0
2008-01-29 18:58:00,97.86,97.875,97.84,97.85,133500000.0
2008-01-29 18:59:00,97.85,97.865,97.84,97.855,116400000.0
2008-01-29 19:00:00,97.855,97.875,97.855,97.86,304700000.0
2008-01-29 19:01:00,97.865,97.87,97.845,97.85,159900000.0
2008-01-29 19:02:00,97.85,97.85,97.83,97.83,316300000.0
2008-01-29 19:03:00,97.83,97.855,97.83,97.85,505400000.0
2008-01-29 19:04:00,97.85,97.895,97.85,97.875,382100000.0
2008-01-29 19:05:00,97.89,97.89,97.84,97.86,436600000.0
2008-01-29 19:06:00,97.86,97.86,97.84,97.84,237200000.0
2008-01-29 19:07:00,97.84,97.845,97.83,97.835,122800000.0
2008-01-29 19:08:00,97.83,97.84,97.79,97.805,278000000.0
2008-01-29 19:09:00,97.805,97.83,97.8,97.82,311200000.0
2008-01-29 19:10:00,97.82,97.845,97.82,97.83,66800000.0
2008-01-29 19:11:00,97.835,97.84,97.82,97.825,79400000.0
2008-01-29 19:12:00,97.825,97.825,97.8,97.8,130600000.0
2008-01-29 19:13:00,97.8,97.82,97.8,97.81,144500000.0
2008-01-29 19:14:00,97.81,97.835,97.81,97.83,147100000.0
2008-01-29 19:15:00,97.83,97.83,97.815,97.83,90700000.0
2008-01-29 19:16:00,97.83,97.83,97.8,97.82,117600000.0
2008-01-29 19:17:00,97.815,97.82,97.795,97.795,232100000.0
2008-01-29 19:18:00,97.795,97.805,97.775,97.8,277200000.0
2008-01-29 19:19:00,97.8,97.81,97.75,97.78,255100000.0
2008-01-29 19:20:00,97.77,97.805,97.76,97.765,240100000.0
2008-01-29 19:21:00,97.765,97.83,97.76,97.83,216600000.0
2008-01-29 19:22:00,97.83,97.83,97.78,97.81,152200000.0
2008-01-29 19:23:00,97.81,97.82,97.8,97.805,35400000.0
2008-01-29 19:24:00,97.805,97.81,97.8,97.805,45500000.0
2008-01-29 19:25:00,97.805,97.815,97.795,97.8,134600000.0
2008-01-29 19:26:00,97.795,97.8,97.76,97.77,258700000.0
2008-01-29 19:27:00,97.77,97.79,97.755,97.77,266600000.0
2008-01-29 19:28:00,97.77,97.805,97.75,97.775,451300000.0
2008-01-29 19:29:00,97.78,97.795,97.77,97.78,127700000.0
2008-01-29 19:30:00,97.78,97.785,97.765,97.78,157300000.0
2008-01-29 19:31:00,97.78,97.82,97.78,97.78,68800000.0
2008-01-29 19:32:00,97.775,97.8,97.775,97.795,76400000.0
2008-01-29 19:33:00,97.795,97.805,97.795,97.8,124100000.0
2008-01-29 19:34:00,97.8,97.8,97.76,97.77,420600000.0
2008-01-29 19:35:00,97.77,97.8,97.77,97.795,487900000.0
2008-01-29 19:36:00,97.79,97.82,97.78,97.785,105500000.0
2008-01-29 19:37:00,97.78,97.8,97.775,97.79,104800000.0
2008-01-29 19:38:00,97.79,97.81,97.79,97.81,39100000.0
2008-01-29 19:39:00,97.805,97.82,97.785,97.81,108500000.0
2008-01-29 19:40:00,97.81,97.83,97.8,97.83,64400000.0
2008-01-29 19:41:00,97.825,97.835,97.815,97.835,162300000.0
2008-01-29 19:42:00,97.835,97.835,97.815,97.815,89500000.0
2008-01-29 19:43:00,97.815,97.825,97.8,97.825,78500000.0
2008-01-29 19:44:00,97.825,97.84,97.82,97.825,232500000.0
2008-01-29 19:45:00,97.835,97.84,97.815,97.815,65000000.0
2008-01-29 19:46:00,97.815,97.845,97.81,97.83,51300000.0
2008-01-29 19:47:00,97.83,97.86,97.815,97.845,625100002.0
2008-01-29 19:48:00,97.845,97.86,97.825,97.825,74800000.0
2008-01-29 19:49:00,97.825,97.875,97.815,97.875,343400000.0
2008-01-29 19:50:00,97.875,97.875,97.855,97.87,159400000.0
2008-01-29 19:51:00,97.87,97.875,97.855,97.875,150000000.0
2008-01-29 19:52:00,97.875,97.88,97.855,97.86,237700000.0
2008-01-29 19:53:00,97.855,97.87,97.855,97.86,142300000.0
2008-01-29 19:54:00,97.85,97.86,97.84,97.85,280300004.0
2008-01-29 19:55:00,97.85,97.88,97.85,97.865,81400000.0
2008-01-29 19:56:00,97.86,97.865,97.825,97.84,163500000.0
2008-01-29 19:57:00,97.84,97.845,97.805,97.81,128800000.0
2008-01-29 19:58:00,97.81,97.835,97.81,97.825,74900000.0
2008-01-29 19:59:00,97.825,97.83,97.795,97.81,141800000.0
2008-01-29 20:00:00,97.81,97.81,97.78,97.785,111500000.0
2008-01-29 20:01:00,97.785,97.865,97.785,97.865,140700000.0
2008-01-29 20:02:00,97.865,97.87,97.825,97.835,381800000.0
2008-01-29 20:03:00,97.835,97.84,97.805,97.825,158100000.0
2008-01-29 20:04:00,97.825,97.84,97.82,97.835,40800000.0
2008-01-29 20:05:00,97.84,97.845,97.805,97.81,332000000.0
2008-01-29 20:06:00,97.815,97.83,97.805,97.83,642500000.0
2008-01-29 20:07:00,97.83,97.875,97.83,97.865,413200000.0
2008-01-29 20:08:00,97.86,97.875,97.85,97.86,110600000.0
2008-01-29 20:09:00,97.86,97.87,97.83,97.87,145000000.0
2008-01-29 20:10:00,97.87,97.885,97.845,97.87,74900000.0
2008-01-29 20:11:00,97.865,97.875,97.855,97.86,121800000.0
2008-01-29 20:12:00,97.865,97.88,97.865,97.88,95300000.0
2008-01-29 20:13:00,97.88,97.885,97.875,97.875,27100000.0
2008-01-29 20:14:00,97.875,97.885,97.85,97.86,125500000.0
2008-01-29 20:15:00,97.86,97.86,97.835,97.845,82600000.0
2008-01-29 20:16:00,97.85,97.87,97.84,97.86,101900000.0
2008-01-29 20:17:00,97.86,97.86,97.84,97.85,62800000.0
2008-01-29 20:18:00,97.85,97.88,97.84,97.865,75300000.0
2008-01-29 20:19:00,97.865,97.885,97.86,97.87,162000000.0
2008-01-29 20:20:00,97.87,97.88,97.85,97.88,76800000.0
2008-01-29 20:21:00,97.865,97.89,97.865,97.87,91600000.0
2008-01-29 20:22:00,97.87,97.89,97.865,97.865,87700000.0
2008-01-29 20:23:00,97.865,97.88,97.865,97.88,178400000.0
2008-01-29 20:24:00,97.88,97.88,97.865,97.875,155000000.0
2008-01-29 20:25:00,97.875,97.88,97.875,97.88,243500000.0
2008-01-29 20:26:00,97.88,97.91,97.865,97.91,88100000.0
2008-01-29 20:27:00,97.91,97.91,97.845,97.85,158400000.0
2008-01-29 20:28:00,97.85,97.88,97.85,97.88,49100000.0
2008-01-29 20:29:00,97.88,97.91,97.88,97.89,67900000.0
2008-01-29 20:30:00,97.89,97.89,97.87,97.875,66100000.0
2008-01-29 20:31:00,97.875,97.88,97.865,97.875,225200000.0
2008-01-29 20:32:00,97.875,97.88,97.86,97.86,192800000.0
2008-01-29 20:33:00,97.865,97.89,97.865,97.88,137000000.0
2008-01-29 20:34:00,97.88,97.91,97.875,97.895,248700000.0
2008-01-29 20:35:00,97.895,97.9,97.885,97.89,196300000.0
2008-01-29 20:36:00,97.89,97.91,97.885,97.89,241600000.0
2008-01-29 20:37:00,97.89,97.91,97.885,97.895,261800000.0
2008-01-29 20:38:00,97.895,97.91,97.885,97.89,197300000.0
2008-01-29 20:39:00,97.89,97.91,97.885,97.895,133700000.0
2008-01-29 20:40:00,97.9,97.91,97.875,97.885,140200000.0
2008-01-29 20:41:00,97.885,97.9,97.87,97.89,265600000.0
2008-01-29 20:42:00,97.89,97.9,97.89,97.89,59600000.0
2008-01-29 20:43:00,97.89,97.9,97.88,97.885,211500000.0
2008-01-29 20:44:00,97.885,97.885,97.88,97.885,212800000.0
2008-01-29 20:45:00,97.885,97.91,97.875,97.89,330600000.0
2008-01-29 20:46:00,97.89,97.9,97.875,97.9,313599999.0
2008-01-29 20:47:00,97.9,97.9,97.875,97.875,119200000.0
2008-01-29 20:48:00,97.875,97.885,97.865,97.875,176399999.0
2008-01-29 20:49:00,97.865,97.91,97.865,97.89,253399999.0
2008-01-29 20:50:00,97.89,97.89,97.875,97.875,194700000.0
2008-01-29 20:51:00,97.875,97.89,97.875,97.875,369500000.0
2008-01-29 20:52:00,97.87,97.875,97.86,97.86,237500000.0
2008-01-29 20:53:00,97.87,97.89,97.865,97.875,224800000.0
2008-01-29 20:54:00,97.875,97.88,97.865,97.87,98000000.0
2008-01-29 20:55:00,97.88,97.89,97.855,97.855,289900000.0
2008-01-29 20:56:00,97.86,97.895,97.84,97.895,289900000.0
2008-01-29 20:57:00,97.895,97.91,97.885,97.89,195100000.0
2008-01-29 20:58:00,97.89,97.92,97.88,97.91,227899999.0
2008-01-29 20:59:00,97.91,97.91,97.85,97.87,128000000.0
2008-01-29 21:00:00,97.87,97.91,97.87,97.9,79000000.0
2008-01-29 21:01:00,97.9,97.91,97.845,97.855,316500000.0
2008-01-29 21:02:00,97.855,97.89,97.855,97.89,125800000.0
2008-01-29 21:03:00,97.89,97.89,97.87,97.875,249100000.0
2008-01-29 21:04:00,97.875,97.875,97.845,97.865,377900003.0
2008-01-29 21:05:00,97.87,97.88,97.815,97.83,437100000.0
2008-01-29 21:06:00,97.83,97.9,97.825,97.9,172499999.0
2008-01-29 21:07:00,97.9,97.92,97.895,97.92,59400000.0
2008-01-29 21:08:00,97.92,97.92,97.9,97.91,53000000.0
2008-01-29 21:09:00,97.91,97.91,97.89,97.91,70300000.0
2008-01-29 21:10:00,97.91,97.93,97.9,97.915,49700000.0
2008-01-29 21:11:00,97.915,97.94,97.905,97.92,167800000.0
2008-01-29 21:12:00,97.92,97.93,97.905,97.905,46300000.0
2008-01-29 21:13:00,97.905,97.96,97.905,97.95,79900000.0
2008-01-29 21:14:00,97.95,97.955,97.93,97.94,57600000.0
2008-01-29 21:15:00,97.94,97.96,97.94,97.94,56900000.0
2008-01-29 21:16:00,97.94,97.99,97.935,97.97,217900000.0
2008-01-29 21:17:00,97.97,97.98,97.945,97.97,95500000.0
2008-01-29 21:18:00,97.965,97.99,97.96,97.97,44100000.0
2008-01-29 21:19:00,97.97,97.98,97.965,97.97,51700000.0
2008-01-29 21:20:00,97.97,97.97,97.96,97.96,34700000.0
2008-01-29 21:21:00,97.96,97.965,97.95,97.96,64600000.0
2008-01-29 21:22:00,97.96,97.97,97.95,97.96,42200000.0
2008-01-29 21:23:00,97.96,97.97,97.93,97.94,86900000.0
2008-01-29 21:24:00,97.94,97.95,97.94,97.95,27000000.0
2008-01-29 21:25:00,97.95,97.96,97.95,97.96,44000000.0
2008-01-29 21:26:00,97.96,97.96,97.94,97.95,48200000.0
2008-01-29 21:27:00,97.95,97.97,97.945,97.96,140900000.0
2008-01-29 21:28:00,97.96,97.96,97.945,97.96,169400000.0
2008-01-29 21:29:00,97.96,97.96,97.935,97.95,190300000.0
2008-01-29 21:30:00,97.95,97.95,97.935,97.94,119100000.0
2008-01-29 21:31:00,97.94,97.94,97.925,97.94,129400000.0
2008-01-29 21:32:00,97.94,97.94,97.925,97.94,49700000.0
2008-01-29 21:33:00,97.94,97.945,97.915,97.915,46900000.0
2008-01-29 21:34:00,97.915,97.94,97.905,97.925,391199998.0
2008-01-29 21:35:00,97.935,97.94,97.915,97.94,242700000.0
2008-01-29 21:36:00,97.94,97.94,97.92,97.94,40500000.0
2008-01-29 21:37:00,97.94,97.94,97.93,97.93,37500000.0
2008-01-29 21:38:00,97.93,97.93,97.905,97.93,106300000.0
2008-01-29 21:39:00,97.93,97.93,97.915,97.93,234500000.0
2008-01-29 21:40:00,97.93,97.93,97.915,97.93,126100000.0
2008-01-29 21:41:00,97.93,97.93,97.895,97.915,158400000.0
2008-01-29 21:42:00,97.915,97.94,97.915,97.94,88500000.0
2008-01-29 21:43:00,97.94,97.94,97.9,97.905,71800000.0
2008-01-29 21:44:00,97.905,97.92,97.9,97.91,69500000.0
2008-01-29 21:45:00,97.91,97.91,97.9,97.9,37700000.0
2008-01-29 21:46:00,97.9,97.94,97.9,97.94,249600000.0
2008-01-29 21:47:00,97.94,97.94,97.92,97.94,57800000.0
2008-01-29 21:48:00,97.94,97.94,97.905,97.92,122300000.0
2008-01-29 21:49:00,97.92,97.92,97.92,97.92,35000000.0
2008-01-29 21:50:00,97.92,97.92,97.905,97.905,403800003.0
2008-01-29 21:51:00,97.91,97.94,97.895,97.92,298500002.0
2008-01-29 21:52:00,97.915,97.93,97.905,97.92,198400000.0
2008-01-29 21:53:00,97.92,97.92,97.89,97.9,50800000.0
2008-01-29 21:54:00,97.9,97.9,97.88,97.89,217600000.0
2008-01-29 21:55:00,97.89,97.9,97.885,97.89,69600000.0
2008-01-29 21:56:00,97.89,97.89,97.865,97.89,83500000.0
2008-01-29 21:57:00,97.89,97.89,97.875,97.89,89200000.0
2008-01-29 21:58:00,97.89,97.89,97.87,97.89,50300000.0
2008-01-29 21:59:00,97.89,97.89,97.86,97.89,62200000.0
2008-01-29 22:00:00,97.89,97.9,97.87,97.89,172900000.0
2008-01-29 22:01:00,97.875,97.9,97.87,97.89,216000000.0
2008-01-29 22:02:00,97.89,97.89,97.88,97.88,29500000.0
2008-01-29 22:03:00,97.88,97.9,97.865,97.9,79300000.0
2008-01-29 22:04:00,97.9,97.91,97.9,97.91,34500000.0
2008-01-29 22:05:00,97.91,97.91,97.895,97.91,48900000.0
2008-01-29 22:06:00,97.91,97.92,97.895,97.92,194700000.0
2008-01-29 22:07:00,97.915,97.94,97.91,97.93,127600000.0
2008-01-29 22:08:00,97.93,97.94,97.92,97.92,50000000.0
2008-01-29 22:09:00,97.92,97.94,97.92,97.94,42000000.0
2008-01-29 22:10:00,97.94,97.95,97.92,97.93,73500000.0
2008-01-29 22:11:00,97.93,97.93,97.9,97.9,226500000.0
2008-01-29 22:12:00,97.9,97.9,97.895,97.9,41900000.0
2008-01-29 22:13:00,97.895,97.9,97.89,97.9,55900000.0
2008-01-29 22:14:00,97.9,97.9,97.875,97.89,475700000.0
2008-01-29 22:15:00,97.89,97.9,97.885,97.9,96900000.0
2008-01-29 22:16:00,97.9,97.905,97.89,97.905,54300000.0
2008-01-29 22:17:00,97.905,97.92,97.9,97.92,117200000.0
2008-01-29 22:18:00,97.92,97.92,97.885,97.92,52200000.0
2008-01-29 22:19:00,97.92,97.93,97.895,97.9,76800000.0
2008-01-29 22:20:00,97.895,97.93,97.895,97.91,154400000.0
2008-01-29 22:21:00,97.905,97.92,97.905,97.91,115100000.0
2008-01-29 22:22:00,97.91,97.92,97.895,97.92,115000000.0
2008-01-29 22:23:00,97.92,97.93,97.9,97.905,153400000.0
2008-01-29 22:24:00,97.905,97.93,97.905,97.93,240000000.0
2008-01-29 22:25:00,97.93,97.94,97.905,97.94,111900000.0
2008-01-29 22:26:00,97.94,97.94,97.92,97.93,37000000.0
2008-01-29 22:27:00,97.93,97.93,97.915,97.915,185900000.0
2008-01-29 22:28:00,97.92,97.92,97.875,97.89,269000000.0
2008-01-29 22:29:00,97.89,97.92,97.89,97.92,77300000.0
2008-01-29 22:30:00,97.92,97.92,97.895,97.91,172500000.0
2008-01-29 22:31:00,97.91,97.95,97.905,97.94,117200000.0
2008-01-29 22:32:00,97.94,97.94,97.91,97.91,116600000.0
2008-01-29 22:33:00,97.91,97.92,97.905,97.905,134900000.0
2008-01-29 22:34:00,97.905,97.93,97.905,97.92,281300000.0
2008-01-29 22:35:00,97.92,97.92,97.905,97.92,98800000.0
2008-01-29 22:36:00,97.92,97.93,97.915,97.93,46000000.0
2008-01-29 22:37:00,97.93,97.93,97.91,97.91,66300000.0
2008-01-29 22:38:00,97.91,97.93,97.905,97.93,124100000.0
2008-01-29 22:39:00,97.93,97.93,97.905,97.93,147900000.0
2008-01-29 22:40:00,97.93,97.94,97.925,97.925,54200000.0
2008-01-29 22:41:00,97.94,97.95,97.91,97.95,24700000.0
2008-01-29 22:42:00,97.95,97.95,97.925,97.94,72100000.0
2008-01-29 22:43:00,97.94,97.94,97.92,97.94,35700000.0
2008-01-29 22:44:00,97.94,97.94,97.905,97.91,83500000.0
2008-01-29 22:45:00,97.91,97.91,97.885,97.885,60100000.0
2008-01-29 22:46:00,97.885,97.9,97.885,97.895,119700000.0
2008-01-29 22:47:00,97.895,97.93,97.895,97.93,171800000.0
2008-01-29 22:48:00,97.93,97.93,97.895,97.92,111200000.0
2008-01-29 22:49:00,97.92,97.92,97.895,97.895,102700000.0
2008-01-29 22:50:00,97.9,97.9,97.88,97.9,53900000.0
2008-01-29 22:51:00,97.9,97.92,97.9,97.91,33500000.0
2008-01-29 22:52:00,97.91,97.93,97.895,97.93,187400000.0
2008-01-29 22:53:00,97.93,97.95,97.925,97.95,307300000.0
2008-01-29 22:54:00,97.95,97.95,97.93,97.93,195400000.0
2008-01-29 22:55:00,97.93,97.96,97.925,97.96,390600000.0
2008-01-29 22:56:00,97.96,97.99,97.96,97.96,159100000.0
2008-01-29 22:57:00,97.97,97.97,97.94,97.95,282800000.0
2008-01-29 22:58:00,97.935,97.95,97.93,97.95,74299999.0
2008-01-29 22:59:00,97.95,97.97,97.94,97.95,216500000.0
2008-01-29 23:00:00,97.95,97.98,97.95,97.95,120900000.0
2008-01-29 23:01:00,97.95,97.96,97.95,97.95,31500000.0
2008-01-29 23:02:00,97.95,97.96,97.95,97.95,26800000.0
2008-01-29 23:03:00,97.95,97.95,97.915,97.92,450300000.0
2008-01-29 23:04:00,97.92,97.92,97.92,97.92,118600000.0
2008-01-29 23:05:00,97.92,97.92,97.87,97.87,99100000.0
2008-01-29 23:06:00,97.87,97.87,97.85,97.86,103000000.0
2008-01-29 23:07:00,97.86,97.87,97.84,97.87,461400000.0
2008-01-29 23:08:00,97.87,97.87,97.825,97.83,580300003.0
2008-01-29 23:09:00,97.825,97.84,97.825,97.84,168500000.0
2008-01-29 23:10:00,97.835,97.845,97.82,97.845,323500000.0
2008-01-29 23:11:00,97.84,97.85,97.83,97.84,331900000.0
2008-01-29 23:12:00,97.84,97.87,97.84,97.87,89900000.0
2008-01-29 23:13:00,97.87,97.87,97.865,97.87,159200000.0
2008-01-29 23:14:00,97.87,97.87,97.855,97.86,219500000.0
2008-01-29 23:15:00,97.86,97.87,97.85,97.87,320700000.0
2008-01-29 23:16:00,97.87,97.88,97.87,97.87,225200000.0
2008-01-29 23:17:00,97.88,97.91,97.86,97.88,201500000.0
2008-01-29 23:18:00,97.88,97.89,97.87,97.875,359900000.0
2008-01-29 23:19:00,97.875,97.885,97.86,97.87,390000000.0
2008-01-29 23:20:00,97.87,97.9,97.85,97.885,393600003.0
2008-01-29 23:21:00,97.88,97.91,97.87,97.89,298300000.0
2008-01-29 23:22:00,97.89,97.92,97.89,97.91,224800000.0
2008-01-29 23:23:00,97.91,97.92,97.89,97.92,390900002.0
2008-01-29 23:24:00,97.92,97.92,97.91,97.92,34500000.0
2008-01-29 23:25:00,97.92,97.92,97.91,97.91,36300000.0
2008-01-29 23:26:00,97.91,97.92,97.905,97.91,122700000.0
2008-01-29 23:27:00,97.91,97.915,97.9,97.9,336300000.0
2008-01-29 23:28:00,97.9,97.92,97.9,97.92,256000001.0
2008-01-29 23:29:00,97.92,97.92,97.9,97.91,324500000.0
2008-01-29 23:30:00,97.905,97.92,97.89,97.91,269799999.0
2008-01-29 23:31:00,97.91,97.92,97.905,97.92,209700000.0
2008-01-29 23:32:00,97.92,97.93,97.91,97.93,210000000.0
2008-01-29 23:33:00,97.93,97.93,97.92,97.92,131400000.0
2008-01-29 23:34:00,97.92,97.93,97.91,97.92,136600000.0
2008-01-29 23:35:00,97.92,97.92,97.91,97.915,280200000.0
2008-01-29 23:36:00,97.92,97.92,97.88,97.89,142200000.0
2008-01-29 23:37:00,97.88,97.92,97.88,97.92,178500000.0
2008-01-29 23:38:00,97.92,97.92,97.91,97.91,55500000.0
2008-01-29 23:39:00,97.91,97.91,97.9,97.91,204500000.0
2008-01-29 23:40:00,97.9,97.9,97.9,97.9,404800000.0
2008-01-29 23:41:00,97.9,97.91,97.87,97.87,33600000.0
2008-01-29 23:42:00,97.87,97.9,97.87,97.895,244100000.0
2008-01-29 23:43:00,97.895,97.9,97.87,97.9,212300000.0
2008-01-29 23:44:00,97.9,97.9,97.89,97.9,97500000.0
2008-01-29 23:45:00,97.9,97.91,97.88,97.89,160100000.0
2008-01-29 23:46:00,97.89,97.89,97.88,97.885,248400000.0
2008-01-29 23:47:00,97.885,97.89,97.88,97.89,158800000.0
2008-01-29 23:48:00,97.87,97.88,97.87,97.87,300900000.0
2008-01-29 23:49:00,97.88,97.9,97.87,97.885,93800000.0
2008-01-29 23:50:00,97.885,97.91,97.88,97.88,318000000.0
2008-01-29 23:51:00,97.88,97.89,97.88,97.88,101200000.0
2008-01-29 23:52:00,97.88,97.895,97.88,97.89,222800000.0
2008-01-29 23:53:00,97.89,97.9,97.87,97.89,424800000.0
2008-01-29 23:54:00,97.89,97.9,97.89,97.89,246300000.0
2008-01-29 23:55:00,97.895,97.9,97.88,97.895,398200000.0
2008-01-29 23:56:00,97.89,97.89,97.87,97.87,255900000.0
2008-01-29 23:57:00,97.87,97.89,97.87,97.88,229700000.0
2008-01-29 23:58:00,97.88,97.91,97.88,97.9,250600000.0
2008-01-29 23:59:00,97.9,97.9,97.89,97.9,120000000.0
2008-01-30 00:00:00,97.9,97.9,97.9,97.9,6400000.0
2008-01-30 00:01:00,97.91,97.91,97.87,97.88,199400000.0
2008-01-30 00:02:00,97.88,97.88,97.87,97.87,200700000.0
2008-01-30 00:03:00,97.87,97.87,97.85,97.87,285500000.0
2008-01-30 00:04:00,97.87,97.87,97.85,97.86,432400000.0
2008-01-30 00:05:00,97.86,97.87,97.85,97.87,606100000.0
2008-01-30 00:06:00,97.87,97.88,97.845,97.88,373700000.0
2008-01-30 00:07:00,97.88,97.88,97.87,97.87,260000000.0
2008-01-30 00:08:00,97.87,97.87,97.86,97.86,236000000.0
2008-01-30 00:09:00,97.86,97.87,97.815,97.87,323800000.0
2008-01-30 00:10:00,97.87,97.87,97.845,97.86,421600000.0
2008-01-30 00:11:00,97.86,97.87,97.835,97.87,264000000.0
2008-01-30 00:12:00,97.87,97.87,97.82,97.83,483500000.0
2008-01-30 00:13:00,97.84,97.89,97.84,97.86,394800000.0
2008-01-30 00:14:00,97.86,97.88,97.85,97.87,376000000.0
2008-01-30 00:15:00,97.87,97.91,97.83,97.83,92300000.0
2008-01-30 00:16:00,97.83,97.86,97.83,97.84,315900000.0
2008-01-30 00:17:00,97.83,97.85,97.83,97.84,127000000.0
2008-01-30 00:18:00,97.84,97.86,97.84,97.85,100800000.0
2008-01-30 00:19:00,97.85,97.87,97.85,97.86,82100000.0
2008-01-30 00:20:00,97.86,97.86,97.81,97.85,42400000.0
2008-01-30 00:21:00,97.85,97.86,97.84,97.84,57300000.0
2008-01-30 00:22:00,97.83,97.85,97.83,97.84,97000000.0
2008-01-30 00:23:00,97.84,97.84,97.82,97.83,168400000.0
2008-01-30 00:24:00,97.83,97.83,97.81,97.81,205200000.0
2008-01-30 00:25:00,97.81,97.82,97.81,97.82,182400000.0
2008-01-30 00:26:00,97.82,97.83,97.8,97.82,229100000.0
2008-01-30 00:27:00,97.82,97.83,97.81,97.83,126600000.0
2008-01-30 00:28:00,97.83,97.83,97.81,97.82,418000000.0
2008-01-30 00:29:00,97.82,97.87,97.82,97.86,267900000.0
2008-01-30 00:30:00,97.86,97.86,97.83,97.85,166800000.0
2008-01-30 00:31:00,97.85,97.86,97.83,97.83,436300000.0
2008-01-30 00:32:00,97.835,97.845,97.83,97.84,535900003.0
2008-01-30 00:33:00,97.84,97.845,97.835,97.845,258400000.0
2008-01-30 00:34:00,97.845,97.855,97.835,97.84,208100000.0
2008-01-30 00:35:00,97.84,97.85,97.8,97.8,472600000.0
2008-01-30 00:36:00,97.8,97.815,97.8,97.8,110200000.0
2008-01-30 00:37:00,97.8,97.815,97.8,97.815,112900000.0
2008-01-30 00:38:00,97.815,97.815,97.795,97.815,92300000.0
2008-01-30 00:39:00,97.815,97.815,97.755,97.76,374800000.0
2008-01-30 00:40:00,97.76,97.78,97.76,97.775,306000000.0
2008-01-30 00:41:00,97.775,97.79,97.77,97.79,243000000.0
2008-01-30 00:42:00,97.79,97.79,97.78,97.78,106600000.0
2008-01-30 00:43:00,97.78,97.79,97.74,97.79,780799999.0
2008-01-30 00:44:00,97.8,97.8,97.78,97.78,135900000.0
2008-01-30 00:45:00,97.78,97.78,97.76,97.77,534999989.0
2008-01-30 00:46:00,97.77,97.775,97.76,97.77,237900000.0
2008-01-30 00:47:00,97.77,97.78,97.76,97.77,152400000.0
2008-01-30 00:48:00,97.77,97.77,97.76,97.76,147400000.0
2008-01-30 00:49:00,97.76,97.775,97.76,97.77,434599999.0
2008-01-30 00:50:00,97.77,97.77,97.765,97.77,57200000.0
2008-01-30 00:51:00,97.77,97.77,97.76,97.765,85100000.0
2008-01-30 00:52:00,97.765,97.77,97.75,97.76,194100000.0
2008-01-30 00:53:00,97.77,97.77,97.76,97.77,81800000.0
2008-01-30 00:54:00,97.77,97.79,97.77,97.79,336600000.0
2008-01-30 00:55:00,97.79,97.8,97.78,97.78,366200000.0
2008-01-30 00:56:00,97.78,97.79,97.775,97.79,420000000.0
2008-01-30 00:57:00,97.79,97.79,97.78,97.785,338700000.0
2008-01-30 00:58:00,97.785,97.785,97.785,97.785,194200000.0
2008-01-30 00:59:00,97.775,97.785,97.775,97.785,138700000.0
2008-01-30 01:00:00,97.78,97.785,97.77,97.77,134900000.0
2008-01-30 01:01:00,97.77,97.785,97.77,97.785,93700000.0
2008-01-30 01:02:00,97.785,97.79,97.77,97.79,133200000.0
2008-01-30 01:03:00,97.79,97.8,97.76,97.76,341900000.0
2008-01-30 01:04:00,97.755,97.755,97.7,97.72,464600002.0
2008-01-30 01:05:00,97.73,97.73,97.71,97.71,344299998.0
2008-01-30 01:06:00,97.71,97.74,97.7,97.72,355100000.0
2008-01-30 01:07:00,97.73,97.77,97.73,97.765,571600000.0
2008-01-30 01:08:00,97.765,97.765,97.75,97.76,136100000.0
2008-01-30 01:09:00,97.76,97.76,97.745,97.75,143700000.0
2008-01-30 01:10:00,97.75,97.76,97.75,97.76,67700000.0
2008-01-30 01:11:00,97.75,97.775,97.745,97.775,213000000.0
2008-01-30 01:12:00,97.775,97.795,97.775,97.79,44100000.0
2008-01-30 01:13:00,97.785,97.79,97.77,97.77,62400000.0
2008-01-30 01:14:00,97.77,97.775,97.765,97.775,189200000.0
2008-01-30 01:15:00,97.775,97.785,97.76,97.775,231600000.0
2008-01-30 01:16:00,97.775,97.8,97.77,97.78,347200000.0
2008-01-30 01:17:00,97.78,97.78,97.77,97.78,36500000.0
2008-01-30 01:18:00,97.78,97.78,97.78,97.78,23000000.0
2008-01-30 01:19:00,97.78,97.78,97.765,97.775,139900000.0
2008-01-30 01:20:00,97.77,97.775,97.765,97.775,193600000.0
2008-01-30 01:21:00,97.775,97.775,97.755,97.765,226000000.0
2008-01-30 01:22:00,97.765,97.77,97.74,97.74,388300002.0
2008-01-30 01:23:00,97.75,97.76,97.745,97.755,163200000.0
2008-01-30 01:24:00,97.755,97.755,97.74,97.75,127100000.0
2008-01-30 01:25:00,97.75,97.75,97.73,97.75,200400000.0
2008-01-30 01:26:00,97.75,97.76,97.745,97.755,161000000.0
2008-01-30 01:27:00,97.755,97.76,97.75,97.76,110100000.0
2008-01-30 01:28:00,97.76,97.76,97.75,97.755,133400000.0
2008-01-30 01:29:00,97.755,97.805,97.755,97.805,204200000.0
2008-01-30 01:30:00,97.81,97.81,97.8,97.81,164200000.0
2008-01-30 01:31:00,97.81,97.82,97.8,97.81,178600000.0
2008-01-30 01:32:00,97.81,97.815,97.79,97.815,173800000.0
2008-01-30 01:33:00,97.815,97.845,97.81,97.835,501000000.0
2008-01-30 01:34:00,97.84,97.84,97.82,97.835,505500000.0
2008-01-30 01:35:00,97.835,97.835,97.82,97.82,539900000.0
2008-01-30 01:36:00,97.82,97.83,97.73,97.74,449000000.0
2008-01-30 01:37:00,97.74,97.79,97.74,97.78,357200000.0
2008-01-30 01:38:00,97.78,97.79,97.76,97.79,260100000.0
2008-01-30 01:39:00,97.79,97.81,97.78,97.795,366599999.0
2008-01-30 01:40:00,97.8,97.81,97.795,97.8,86000000.0
2008-01-30 01:41:00,97.8,97.805,97.795,97.8,80900000.0
2008-01-30 01:42:00,97.8,97.825,97.8,97.82,607700000.0
2008-01-30 01:43:00,97.82,97.845,97.815,97.825,405500000.0
2008-01-30 01:44:00,97.825,97.855,97.815,97.83,228700000.0
2008-01-30 01:45:00,97.83,97.87,97.83,97.85,498299998.0
2008-01-30 01:46:00,97.855,97.89,97.85,97.885,554600000.0
2008-01-30 01:47:00,97.885,97.89,97.85,97.87,603700000.0
2008-01-30 01:48:00,97.87,97.87,97.85,97.855,164700000.0
2008-01-30 01:49:00,97.855,97.865,97.845,97.85,65600000.0
2008-01-30 01:50:00,97.845,97.88,97.845,97.865,215900000.0
2008-01-30 01:51:00,97.86,97.87,97.855,97.865,462300000.0
2008-01-30 01:52:00,97.865,97.865,97.84,97.84,317000000.0
2008-01-30 01:53:00,97.84,97.84,97.82,97.835,775500000.0
2008-01-30 01:54:00,97.835,97.85,97.835,97.845,491100000.0
2008-01-30 01:55:00,97.845,97.845,97.815,97.82,392500000.0
2008-01-30 01:56:00,97.815,97.835,97.8,97.83,610500000.0
2008-01-30 01:57:00,97.83,97.83,97.79,97.79,309799999.0
2008-01-30 01:58:00,97.8,97.815,97.8,97.815,63000000.0
2008-01-30 01:59:00,97.815,97.865,97.815,97.865,483700001.0
2008-01-30 02:00:00,97.87,97.87,97.84,97.84,239800000.0
2008-01-30 02:01:00,97.84,97.84,97.825,97.83,257300000.0
2008-01-30 02:02:00,97.83,97.84,97.825,97.83,284800000.0
2008-01-30 02:03:00,97.83,97.84,97.805,97.81,426800000.0
2008-01-30 02:04:00,97.815,97.83,97.81,97.83,455700000.0
2008-01-30 02:05:00,97.835,97.84,97.82,97.83,685600000.0
2008-01-30 02:06:00,97.83,97.83,97.82,97.82,306900000.0
2008-01-30 02:07:00,97.815,97.85,97.815,97.83,331400000.0
2008-01-30 02:08:00,97.825,97.86,97.825,97.84,149900000.0
2008-01-30 02:09:00,97.84,97.84,97.825,97.83,185400000.0
2008-01-30 02:10:00,97.83,97.84,97.81,97.81,221200000.0
2008-01-30 02:11:00,97.81,97.82,97.79,97.82,570700000.0
2008-01-30 02:12:00,97.82,97.825,97.8,97.805,499900000.0
2008-01-30 02:13:00,97.805,97.81,97.78,97.79,207600000.0
2008-01-30 02:14:00,97.79,97.8,97.72,97.76,841099999.0
2008-01-30 02:15:00,97.76,97.785,97.74,97.765,1109800000.0
2008-01-30 02:16:00,97.765,97.775,97.73,97.775,318400000.0
2008-01-30 02:17:00,97.775,97.79,97.745,97.75,147700000.0
2008-01-30 02:18:00,97.75,97.75,97.68,97.695,277600000.0
2008-01-30 02:19:00,97.695,97.7,97.665,97.675,370500000.0
2008-01-30 02:20:00,97.68,97.71,97.67,97.71,435300000.0
2008-01-30 02:21:00,97.71,97.73,97.705,97.715,181500000.0
2008-01-30 02:22:00,97.715,97.73,97.7,97.72,228000000.0
2008-01-30 02:23:00,97.72,97.73,97.71,97.73,254300000.0
2008-01-30 02:24:00,97.73,97.73,97.655,97.66,426100000.0
2008-01-30 02:25:00,97.66,97.69,97.66,97.67,612000000.0
2008-01-30 02:26:00,97.675,97.7,97.66,97.7,364000000.0
2008-01-30 02:27:00,97.7,97.71,97.69,97.705,174700000.0
2008-01-30 02:28:00,97.705,97.705,97.68,97.695,420599995.0
2008-01-30 02:29:00,97.695,97.705,97.69,97.705,169600000.0
2008-01-30 02:30:00,97.705,97.725,97.705,97.725,37200000.0
2008-01-30 02:31:00,97.725,97.735,97.71,97.72,24700000.0
2008-01-30 02:32:00,97.72,97.72,97.665,97.69,91600000.0
2008-01-30 02:33:00,97.69,97.7,97.68,97.69,225000000.0
2008-01-30 02:34:00,97.69,97.72,97.68,97.705,480900002.0
2008-01-30 02:35:00,97.71,97.735,97.7,97.725,526400000.0
2008-01-30 02:36:00,97.725,97.725,97.695,97.71,377600000.0
2008-01-30 02:37:00,97.71,97.715,97.7,97.715,231600000.0
2008-01-30 02:38:00,97.715,97.735,97.7,97.71,134800000.0
2008-01-30 02:39:00,97.71,97.72,97.695,97.7,432399998.0
2008-01-30 02:40:00,97.7,97.72,97.7,97.705,88000000.0
2008-01-30 02:41:00,97.705,97.72,97.7,97.715,376700000.0
2008-01-30 02:42:00,97.735,97.735,97.71,97.71,182000000.0
2008-01-30 02:43:00,97.71,97.73,97.695,97.705,260400001.0
2008-01-30 02:44:00,97.705,97.71,97.7,97.705,464799998.0
2008-01-30 02:45:00,97.7,97.715,97.7,97.71,341599997.0
2008-01-30 02:46:00,97.71,97.715,97.705,97.705,44200000.0
2008-01-30 02:47:00,97.705,97.71,97.69,97.71,126000000.0
2008-01-30 02:48:00,97.705,97.71,97.69,97.705,198700000.0
2008-01-30 02:49:00,97.705,97.705,97.68,97.69,257900000.0
2008-01-30 02:50:00,97.69,97.71,97.67,97.7,382499997.0
2008-01-30 02:51:00,97.7,97.74,97.7,97.74,748800000.0
2008-01-30 02:52:00,97.74,97.745,97.725,97.73,750600000.0
2008-01-30 02:53:00,97.73,97.73,97.71,97.72,513400000.0
2008-01-30 02:54:00,97.72,97.73,97.72,97.73,475300000.0
2008-01-30 02:55:00,97.725,97.725,97.705,97.725,226300000.0
2008-01-30 02:56:00,97.725,97.73,97.71,97.73,120000000.0
2008-01-30 02:57:00,97.73,97.73,97.7,97.715,346200000.0
2008-01-30 02:58:00,97.72,97.735,97.69,97.71,790499998.0
2008-01-30 02:59:00,97.71,97.74,97.71,97.735,115600000.0
2008-01-30 03:00:00,97.735,97.745,97.71,97.725,195300000.0
2008-01-30 03:01:00,97.725,97.73,97.705,97.71,81100000.0
2008-01-30 03:02:00,97.71,97.72,97.7,97.71,336400000.0
2008-01-30 03:03:00,97.71,97.735,97.7,97.735,344900000.0
2008-01-30 03:04:00,97.735,97.74,97.715,97.715,135000000.0
2008-01-30 03:05:00,97.715,97.72,97.685,97.71,309900000.0
2008-01-30 03:06:00,97.71,97.735,97.695,97.73,185300000.0
2008-01-30 03:07:00,97.72,97.75,97.67,97.745,531300006.0
2008-01-30 03:08:00,97.745,97.78,97.71,97.73,587699996.0
2008-01-30 03:09:00,97.73,97.735,97.725,97.73,250600000.0
2008-01-30 03:10:00,97.73,97.735,97.69,97.7,815600000.0
2008-01-30 03:11:00,97.7,97.705,97.685,97.685,366400000.0
2008-01-30 03:12:00,97.69,97.69,97.645,97.65,784800000.0
2008-01-30 03:13:00,97.65,97.68,97.63,97.68,1023200001.0
2008-01-30 03:14:00,97.68,97.695,97.67,97.69,732600000.0
2008-01-30 03:15:00,97.695,97.695,97.655,97.655,656500000.0
2008-01-30 03:16:00,97.655,97.66,97.63,97.66,734500000.0
2008-01-30 03:17:00,97.66,97.66,97.64,97.65,389499998.0
2008-01-30 03:18:00,97.65,97.675,97.64,97.675,247100000.0
2008-01-30 03:19:00,97.675,97.685,97.67,97.685,188100000.0
2008-01-30 03:20:00,97.685,97.685,97.65,97.655,210600000.0
2008-01-30 03:21:00,97.655,97.695,97.655,97.675,422600000.0
2008-01-30 03:22:00,97.68,97.69,97.675,97.68,638100000.0
2008-01-30 03:23:00,97.68,97.68,97.66,97.675,210999998.0
2008-01-30 03:24:00,97.68,97.68,97.655,97.66,430200000.0
2008-01-30 03:25:00,97.66,97.67,97.66,97.67,449000000.0
2008-01-30 03:26:00,97.67,97.68,97.66,97.67,305200000.0
2008-01-30 03:27:00,97.67,97.68,97.665,97.67,352300000.0
2008-01-30 03:28:00,97.67,97.68,97.65,97.67,557800000.0
2008-01-30 03:29:00,97.67,97.7,97.67,97.67,448100000.0
2008-01-30 03:30:00,97.67,97.69,97.67,97.67,589700000.0
2008-01-30 03:31:00,97.675,97.72,97.675,97.71,851900000.0
2008-01-30 03:32:00,97.71,97.73,97.71,97.715,256999999.0
2008-01-30 03:33:00,97.72,97.725,97.7,97.71,522000000.0
2008-01-30 03:34:00,97.715,97.72,97.71,97.71,173900000.0
2008-01-30 03:35:00,97.71,97.725,97.71,97.725,49400000.0
2008-01-30 03:36:00,97.725,97.725,97.71,97.725,275900000.0
2008-01-30 03:37:00,97.725,97.725,97.71,97.71,128200000.0
2008-01-30 03:38:00,97.715,97.725,97.71,97.725,110400000.0
2008-01-30 03:39:00,97.725,97.725,97.71,97.71,224600000.0
2008-01-30 03:40:00,97.71,97.71,97.7,97.71,97200000.0
2008-01-30 03:41:00,97.715,97.725,97.7,97.71,376500000.0
2008-01-30 03:42:00,97.705,97.715,97.695,97.695,202000000.0
2008-01-30 03:43:00,97.695,97.71,97.69,97.71,883799999.0
2008-01-30 03:44:00,97.71,97.72,97.7,97.71,217599999.0
2008-01-30 03:45:00,97.71,97.71,97.7,97.705,77800000.0
2008-01-30 03:46:00,97.705,97.705,97.69,97.69,177000000.0
2008-01-30 03:47:00,97.695,97.695,97.66,97.665,599200000.0
2008-01-30 03:48:00,97.665,97.67,97.65,97.66,196100000.0
2008-01-30 03:49:00,97.66,97.68,97.655,97.665,335100000.0
2008-01-30 03:50:00,97.665,97.68,97.66,97.68,441600000.0
2008-01-30 03:51:00,97.665,97.7,97.665,97.695,389100000.0
2008-01-30 03:52:00,97.7,97.7,97.685,97.695,675300000.0
2008-01-30 03:53:00,97.695,97.695,97.685,97.69,105600000.0
2008-01-30 03:54:00,97.69,97.72,97.69,97.69,411400000.0
2008-01-30 03:55:00,97.69,97.705,97.69,97.69,729500000.0
2008-01-30 03:56:00,97.695,97.705,97.68,97.695,711300000.0
2008-01-30 03:57:00,97.7,97.71,97.685,97.69,277700000.0
2008-01-30 03:58:00,97.685,97.725,97.685,97.725,569900000.0
2008-01-30 03:59:00,97.72,97.755,97.71,97.75,650100000.0
2008-01-30 04:00:00,97.74,97.75,97.715,97.73,367300000.0
2008-01-30 04:01:00,97.73,97.73,97.72,97.725,366900000.0
2008-01-30 04:02:00,97.725,97.75,97.715,97.725,727400001.0
2008-01-30 04:03:00,97.72,97.72,97.7,97.705,178499998.0
2008-01-30 04:04:00,97.7,97.72,97.69,97.715,237500000.0
2008-01-30 04:05:00,97.715,97.72,97.705,97.715,119500000.0
2008-01-30 04:06:00,97.71,97.71,97.69,97.7,228700000.0
2008-01-30 04:07:00,97.7,97.705,97.69,97.705,178300000.0
2008-01-30 04:08:00,97.705,97.705,97.695,97.705,88700000.0
2008-01-30 04:09:00,97.705,97.73,97.705,97.71,341900000.0
2008-01-30 04:10:00,97.71,97.715,97.69,97.705,164400000.0
2008-01-30 04:11:00,97.705,97.715,97.695,97.705,417100000.0
2008-01-30 04:12:00,97.705,97.705,97.69,97.69,182200000.0
2008-01-30 04:13:00,97.69,97.72,97.67,97.67,465700000.0
2008-01-30 04:14:00,97.675,97.68,97.655,97.66,790900000.0
2008-01-30 04:15:00,97.66,97.68,97.655,97.665,716000000.0
2008-01-30 04:16:00,97.665,97.675,97.645,97.655,456599998.0
2008-01-30 04:17:00,97.655,97.67,97.64,97.65,402000008.0
2008-01-30 04:18:00,97.65,97.66,97.63,97.64,791300000.0
2008-01-30 04:19:00,97.64,97.64,97.625,97.64,575799999.0
2008-01-30 04:20:00,97.63,97.64,97.615,97.615,282599999.0
2008-01-30 04:21:00,97.615,97.625,97.61,97.615,221999999.0
2008-01-30 04:22:00,97.62,97.62,97.57,97.57,817299995.0
2008-01-30 04:23:00,97.57,97.61,97.57,97.57,644600000.0
2008-01-30 04:24:00,97.57,97.59,97.57,97.58,639099998.0
2008-01-30 04:25:00,97.58,97.6,97.58,97.6,792700000.0
2008-01-30 04:26:00,97.6,97.63,97.6,97.61,872600000.0
2008-01-30 04:27:00,97.61,97.635,97.61,97.615,373700000.0
2008-01-30 04:28:00,97.615,97.625,97.605,97.625,163100000.0
2008-01-30 04:29:00,97.625,97.63,97.615,97.63,137400000.0
2008-01-30 04:30:00,97.63,97.635,97.625,97.63,210300000.0
2008-01-30 04:31:00,97.63,97.69,97.63,97.69,293400000.0
2008-01-30 04:32:00,97.69,97.725,97.665,97.68,434100000.0
2008-01-30 04:33:00,97.68,97.69,97.655,97.69,1131700000.0
2008-01-30 04:34:00,97.69,97.72,97.69,97.71,95800000.0
2008-01-30 04:35:00,97.71,97.71,97.69,97.695,528600003.0
2008-01-30 04:36:00,97.7,97.71,97.69,97.69,699399999.0
2008-01-30 04:37:00,97.695,97.72,97.69,97.715,292600000.0
2008-01-30 04:38:00,97.715,97.72,97.7,97.705,879500000.0
2008-01-30 04:39:00,97.705,97.715,97.705,97.715,515100000.0
2008-01-30 04:40:00,97.715,97.72,97.7,97.715,152600000.0
2008-01-30 04:41:00,97.715,97.725,97.7,97.715,974699999.0
2008-01-30 04:42:00,97.71,97.73,97.705,97.72,588000000.0
2008-01-30 04:43:00,97.72,97.78,97.715,97.78,417700000.0
2008-01-30 04:44:00,97.78,97.81,97.77,97.79,536000000.0
2008-01-30 04:45:00,97.79,97.79,97.75,97.755,189700000.0
2008-01-30 04:46:00,97.755,97.85,97.745,97.81,227900000.0
2008-01-30 04:47:00,97.81,97.815,97.79,97.805,329000000.0
2008-01-30 04:48:00,97.805,97.805,97.735,97.76,618700002.0
2008-01-30 04:49:00,97.76,97.78,97.74,97.755,905800000.0
2008-01-30 04:50:00,97.755,97.765,97.74,97.745,847500000.0
2008-01-30 04:51:00,97.745,97.775,97.745,97.765,981399996.0
2008-01-30 04:52:00,97.765,97.765,97.73,97.76,798500000.0
2008-01-30 04:53:00,97.75,97.8,97.75,97.795,872100000.0
2008-01-30 04:54:00,97.8,97.835,97.8,97.805,357000000.0
2008-01-30 04:55:00,97.805,97.81,97.78,97.78,630000000.0
2008-01-30 04:56:00,97.78,97.785,97.765,97.765,687300000.0
2008-01-30 04:57:00,97.765,97.765,97.76,97.765,257200000.0
2008-01-30 04:58:00,97.765,97.775,97.755,97.77,584200000.0
2008-01-30 04:59:00,97.77,97.775,97.77,97.775,561500000.0
2008-01-30 05:00:00,97.77,97.775,97.77,97.77,236000000.0
2008-01-30 05:01:00,97.77,97.775,97.76,97.775,147900000.0
2008-01-30 05:02:00,97.775,97.785,97.76,97.77,266700000.0
2008-01-30 05:03:00,97.77,97.77,97.75,97.76,540000000.0
2008-01-30 05:04:00,97.76,97.77,97.755,97.755,419100000.0
2008-01-30 05:05:00,97.755,97.76,97.73,97.74,520300000.0
2008-01-30 05:06:00,97.74,97.74,97.715,97.72,722100000.0
2008-01-30 05:07:00,97.72,97.735,97.705,97.73,616200000.0
2008-01-30 05:08:00,97.73,97.735,97.72,97.725,459000000.0
2008-01-30 05:09:00,97.73,97.74,97.725,97.73,344700000.0
2008-01-30 05:10:00,97.73,97.74,97.72,97.73,339899993.0
2008-01-30 05:11:00,97.73,97.73,97.71,97.73,179600000.0
2008-01-30 05:12:00,97.73,97.73,97.72,97.73,219599994.0
2008-01-30 05:13:00,97.73,97.735,97.705,97.73,408600000.0
2008-01-30 05:14:00,97.73,97.73,97.71,97.725,276600000.0
2008-01-30 05:15:00,97.73,97.73,97.715,97.715,9200000.0
2008-01-30 05:16:00,97.715,97.715,97.7,97.7,114800000.0
2008-01-30 05:17:00,97.7,97.715,97.69,97.715,389000000.0
2008-01-30 05:18:00,97.715,97.72,97.705,97.72,298100000.0
2008-01-30 05:19:00,97.72,97.735,97.71,97.725,406300000.0
2008-01-30 05:20:00,97.725,97.725,97.71,97.72,191800000.0
2008-01-30 05:21:00,97.72,97.73,97.71,97.72,245900000.0
2008-01-30 05:22:00,97.72,97.73,97.72,97.73,220800000.0
2008-01-30 05:23:00,97.73,97.73,97.715,97.715,268500000.0
2008-01-30 05:24:00,97.715,97.72,97.695,97.695,407300000.0
2008-01-30 05:25:00,97.695,97.705,97.695,97.695,576300000.0
2008-01-30 05:26:00,97.695,97.705,97.68,97.7,185800000.0
2008-01-30 05:27:00,97.7,97.705,97.69,97.695,482500000.0
2008-01-30 05:28:00,97.695,97.7,97.685,97.685,513500000.0
2008-01-30 05:29:00,97.685,97.695,97.665,97.67,693000000.0
2008-01-30 05:30:00,97.67,97.675,97.65,97.665,480100000.0
2008-01-30 05:31:00,97.665,97.675,97.65,97.675,295800000.0
2008-01-30 05:32:00,97.675,97.68,97.65,97.66,357000000.0
2008-01-30 05:33:00,97.66,97.665,97.64,97.64,187400000.0
2008-01-30 05:34:00,97.64,97.655,97.64,97.65,471100000.0
2008-01-30 05:35:00,97.65,97.67,97.65,97.665,280100000.0
2008-01-30 05:36:00,97.665,97.685,97.665,97.685,186100000.0
2008-01-30 05:37:00,97.685,97.685,97.675,97.675,336300000.0
2008-01-30 05:38:00,97.675,97.685,97.675,97.68,190900000.0
2008-01-30 05:39:00,97.685,97.69,97.675,97.68,295900000.0
2008-01-30 05:40:00,97.68,97.685,97.675,97.685,366900000.0
2008-01-30 05:41:00,97.67,97.685,97.655,97.675,309300000.0
2008-01-30 05:42:00,97.675,97.69,97.655,97.67,455499998.0
2008-01-30 05:43:00,97.67,97.675,97.65,97.66,339000001.0
2008-01-30 05:44:00,97.67,97.68,97.65,97.65,271799997.0
2008-01-30 05:45:00,97.65,97.67,97.65,97.65,405299997.0
2008-01-30 05:46:00,97.65,97.67,97.65,97.67,335100000.0
2008-01-30 05:47:00,97.67,97.67,97.66,97.67,93200000.0
2008-01-30 05:48:00,97.66,97.67,97.635,97.635,488700002.0
2008-01-30 05:49:00,97.635,97.64,97.61,97.62,775500000.0
2008-01-30 05:50:00,97.62,97.62,97.61,97.61,284300000.0
2008-01-30 05:51:00,97.62,97.63,97.62,97.63,180900000.0
2008-01-30 05:52:00,97.63,97.65,97.63,97.64,438000000.0
2008-01-30 05:53:00,97.64,97.65,97.63,97.64,208000000.0
2008-01-30 05:54:00,97.64,97.645,97.63,97.64,198199995.0
2008-01-30 05:55:00,97.64,97.645,97.62,97.63,179700000.0
2008-01-30 05:56:00,97.63,97.68,97.62,97.68,289500000.0
2008-01-30 05:57:00,97.68,97.69,97.67,97.68,61900000.0
2008-01-30 05:58:00,97.68,97.69,97.65,97.65,293200000.0
2008-01-30 05:59:00,97.65,97.66,97.63,97.65,615000001.0
2008-01-30 06:00:00,97.66,97.66,97.64,97.64,721099998.0
2008-01-30 06:01:00,97.64,97.65,97.63,97.635,424399999.0
2008-01-30 06:02:00,97.635,97.66,97.625,97.66,449600000.0
2008-01-30 06:03:00,97.66,97.68,97.645,97.66,325100000.0
2008-01-30 06:04:00,97.66,97.66,97.63,97.65,729500000.0
2008-01-30 06:05:00,97.65,97.67,97.625,97.63,778300000.0
2008-01-30 06:06:00,97.63,97.65,97.625,97.645,489300000.0
2008-01-30 06:07:00,97.64,97.64,97.6,97.6,975600000.0
2008-01-30 06:08:00,97.6,97.61,97.585,97.61,818199996.0
2008-01-30 06:09:00,97.61,97.62,97.59,97.59,764500000.0
2008-01-30 06:10:00,97.59,97.61,97.59,97.61,350800000.0
2008-01-30 06:11:00,97.61,97.635,97.59,97.62,672500001.0
2008-01-30 06:12:00,97.62,97.64,97.62,97.63,487400000.0
2008-01-30 06:13:00,97.63,97.63,97.61,97.615,442900000.0
2008-01-30 06:14:00,97.61,97.62,97.595,97.61,573600000.0
2008-01-30 06:15:00,97.61,97.61,97.57,97.6,813299996.0
2008-01-30 06:16:00,97.6,97.64,97.6,97.63,943300001.0
2008-01-30 06:17:00,97.63,97.68,97.62,97.65,805699999.0
2008-01-30 06:18:00,97.65,97.65,97.63,97.635,399800001.0
2008-01-30 06:19:00,97.635,97.67,97.63,97.665,303900000.0
2008-01-30 06:20:00,97.66,97.665,97.63,97.65,734600005.0
2008-01-30 06:21:00,97.655,97.67,97.645,97.66,354899999.0
2008-01-30 06:22:00,97.655,97.665,97.645,97.66,246100000.0
2008-01-30 06:23:00,97.66,97.66,97.65,97.66,90600000.0
2008-01-30 06:24:00,97.66,97.66,97.655,97.655,83000000.0
2008-01-30 06:25:00,97.66,97.67,97.645,97.65,112100000.0
2008-01-30 06:26:00,97.65,97.65,97.635,97.645,57600000.0
2008-01-30 06:27:00,97.645,97.65,97.64,97.65,139400000.0
2008-01-30 06:28:00,97.65,97.67,97.65,97.665,34200000.0
2008-01-30 06:29:00,97.665,97.68,97.66,97.67,135699999.0
2008-01-30 06:30:00,97.66,97.68,97.66,97.67,182500000.0
2008-01-30 06:31:00,97.67,97.68,97.66,97.675,643499995.0
2008-01-30 06:32:00,97.68,97.695,97.67,97.69,630699996.0
2008-01-30 06:33:00,97.69,97.72,97.69,97.71,457100000.0
2008-01-30 06:34:00,97.71,97.71,97.68,97.69,258000000.0
2008-01-30 06:35:00,97.69,97.69,97.665,97.67,497899998.0
2008-01-30 06:36:00,97.67,97.7,97.67,97.695,400400001.0
2008-01-30 06:37:00,97.695,97.72,97.69,97.71,319600000.0
2008-01-30 06:38:00,97.71,97.71,97.68,97.69,346500000.0
2008-01-30 06:39:00,97.69,97.69,97.66,97.67,416599997.0
2008-01-30 06:40:00,97.67,97.7,97.67,97.69,272300000.0
2008-01-30 06:41:00,97.685,97.69,97.675,97.68,245000000.0
2008-01-30 06:42:00,97.675,97.68,97.655,97.665,309499997.0
2008-01-30 06:43:00,97.66,97.67,97.66,97.66,274200001.0
2008-01-30 06:44:00,97.665,97.68,97.66,97.67,243300000.0
2008-01-30 06:45:00,97.67,97.68,97.66,97.665,303500006.0
2008-01-30 06:46:00,97.665,97.675,97.645,97.65,235200000.0
2008-01-30 06:47:00,97.65,97.66,97.65,97.655,40800000.0
2008-01-30 06:48:00,97.655,97.66,97.65,97.65,281200000.0
2008-01-30 06:49:00,97.655,97.67,97.64,97.65,503999998.0
2008-01-30 06:50:00,97.65,97.65,97.635,97.645,354000000.0
2008-01-30 06:51:00,97.645,97.645,97.6,97.6,413499995.0
2008-01-30 06:52:00,97.61,97.62,97.575,97.61,412100000.0
2008-01-30 06:53:00,97.61,97.63,97.6,97.6,531800000.0
2008-01-30 06:54:00,97.6,97.625,97.585,97.61,971300000.0
2008-01-30 06:55:00,97.61,97.62,97.585,97.605,979000003.0
2008-01-30 06:56:00,97.61,97.625,97.59,97.615,445600000.0
2008-01-30 06:57:00,97.615,97.63,97.61,97.62,386499999.0
2008-01-30 06:58:00,97.62,97.63,97.61,97.625,315199999.0
2008-01-30 06:59:00,97.625,97.67,97.625,97.655,733699999.0
2008-01-30 07:00:00,97.655,97.675,97.65,97.66,430500000.0
2008-01-30 07:01:00,97.66,97.66,97.62,97.635,764699995.0
2008-01-30 07:02:00,97.635,97.655,97.63,97.65,333200000.0
2008-01-30 07:03:00,97.65,97.66,97.645,97.65,496900000.0
2008-01-30 07:04:00,97.65,97.65,97.63,97.64,414200000.0
2008-01-30 07:05:00,97.64,97.64,97.64,97.64,127600000.0
2008-01-30 07:06:00,97.64,97.64,97.63,97.64,200300000.0
2008-01-30 07:07:00,97.64,97.65,97.63,97.645,209700000.0
2008-01-30 07:08:00,97.645,97.65,97.63,97.65,117600000.0
2008-01-30 07:09:00,97.65,97.65,97.65,97.65,109900000.0
2008-01-30 07:10:00,97.65,97.66,97.645,97.65,115300000.0
2008-01-30 07:11:00,97.65,97.66,97.65,97.65,300100000.0
2008-01-30 07:12:00,97.65,97.67,97.64,97.66,290299999.0
2008-01-30 07:13:00,97.655,97.67,97.655,97.67,160700000.0
2008-01-30 07:14:00,97.67,97.67,97.66,97.66,245800000.0
2008-01-30 07:15:00,97.66,97.68,97.66,97.675,190400000.0
2008-01-30 07:16:00,97.68,97.69,97.65,97.69,452300001.0
2008-01-30 07:17:00,97.69,97.69,97.67,97.68,317200000.0
2008-01-30 07:18:00,97.675,97.68,97.66,97.665,167900000.0
2008-01-30 07:19:00,97.665,97.67,97.65,97.65,163100000.0
2008-01-30 07:20:00,97.65,97.65,97.63,97.645,312099999.0
2008-01-30 07:21:00,97.65,97.65,97.625,97.625,479500000.0
2008-01-30 07:22:00,97.625,97.635,97.62,97.63,479400000.0
2008-01-30 07:23:00,97.63,97.64,97.62,97.62,272000000.0
2008-01-30 07:24:00,97.62,97.63,97.61,97.61,219200000.0
2008-01-30 07:25:00,97.61,97.62,97.605,97.62,394900000.0
2008-01-30 07:26:00,97.61,97.63,97.605,97.625,367100000.0
2008-01-30 07:27:00,97.625,97.625,97.615,97.62,24200000.0
2008-01-30 07:28:00,97.62,97.63,97.615,97.625,110900000.0
2008-01-30 07:29:00,97.625,97.625,97.58,97.6,425300000.0
2008-01-30 07:30:00,97.6,97.615,97.59,97.6,1171099997.0
2008-01-30 07:31:00,97.605,97.615,97.59,97.59,733600000.0
2008-01-30 07:32:00,97.6,97.6,97.56,97.59,512599998.0
2008-01-30 07:33:00,97.595,97.61,97.595,97.6,359800000.0
2008-01-30 07:34:00,97.6,97.62,97.59,97.62,390999994.0
2008-01-30 07:35:00,97.62,97.63,97.595,97.62,595200000.0
2008-01-30 07:36:00,97.615,97.65,97.615,97.64,762300000.0
2008-01-30 07:37:00,97.64,97.655,97.62,97.655,845299996.0
2008-01-30 07:38:00,97.655,97.655,97.58,97.59,968999997.0
2008-01-30 07:39:00,97.59,97.6,97.58,97.595,673300000.0
2008-01-30 07:40:00,97.6,97.63,97.59,97.615,756500000.0
2008-01-30 07:41:00,97.615,97.625,97.61,97.615,440400000.0
2008-01-30 07:42:00,97.615,97.645,97.615,97.63,709500000.0
2008-01-30 07:43:00,97.63,97.64,97.615,97.63,828599994.0
2008-01-30 07:44:00,97.63,97.64,97.6,97.63,663400000.0
2008-01-30 07:45:00,97.635,97.64,97.61,97.625,924200000.0
2008-01-30 07:46:00,97.625,97.63,97.61,97.62,748300001.0
2008-01-30 07:47:00,97.62,97.63,97.615,97.625,256700000.0
2008-01-30 07:48:00,97.63,97.63,97.595,97.605,405099997.0
2008-01-30 07:49:00,97.605,97.62,97.595,97.595,544300000.0
2008-01-30 07:50:00,97.6,97.61,97.565,97.58,811000000.0
2008-01-30 07:51:00,97.58,97.6,97.58,97.59,624600000.0
2008-01-30 07:52:00,97.59,97.595,97.58,97.585,620500000.0
2008-01-30 07:53:00,97.585,97.61,97.58,97.605,558700000.0
2008-01-30 07:54:00,97.605,97.615,97.58,97.615,871200000.0
2008-01-30 07:55:00,97.62,97.62,97.59,97.615,1046299989.0
2008-01-30 07:56:00,97.615,97.625,97.6,97.615,766099997.0
2008-01-30 07:57:00,97.615,97.635,97.6,97.62,1313200002.0
2008-01-30 07:58:00,97.62,97.64,97.61,97.635,811100003.0
2008-01-30 07:59:00,97.64,97.655,97.63,97.655,1013300000.0
2008-01-30 08:00:00,97.66,97.69,97.64,97.655,992900002.0
2008-01-30 08:01:00,97.65,97.68,97.64,97.665,1254900010.0
2008-01-30 08:02:00,97.66,97.665,97.64,97.64,970600000.0
2008-01-30 08:03:00,97.64,97.65,97.62,97.65,919900000.0
2008-01-30 08:04:00,97.65,97.655,97.63,97.63,518500000.0
2008-01-30 08:05:00,97.63,97.66,97.62,97.62,714700000.0
2008-01-30 08:06:00,97.62,97.66,97.62,97.66,1000200000.0
2008-01-30 08:07:00,97.66,97.675,97.645,97.67,724499999.0
2008-01-30 08:08:00,97.67,97.725,97.67,97.67,774700000.0
2008-01-30 08:09:00,97.67,97.7,97.63,97.655,1081200000.0
2008-01-30 08:10:00,97.65,97.66,97.635,97.66,942299999.0
2008-01-30 08:11:00,97.66,97.68,97.65,97.65,819200000.0
2008-01-30 08:12:00,97.65,97.69,97.65,97.67,701800000.0
2008-01-30 08:13:00,97.665,97.69,97.655,97.675,754800000.0
2008-01-30 08:14:00,97.675,97.685,97.66,97.67,472999999.0
2008-01-30 08:15:00,97.67,97.67,97.64,97.655,450699997.0
2008-01-30 08:16:00,97.65,97.67,97.65,97.65,377700000.0
2008-01-30 08:17:00,97.65,97.68,97.605,97.605,732599999.0
2008-01-30 08:18:00,97.605,97.635,97.6,97.62,470100000.0
2008-01-30 08:19:00,97.62,97.645,97.605,97.64,482500000.0
2008-01-30 08:20:00,97.64,97.65,97.625,97.635,657200000.0
2008-01-30 08:21:00,97.635,97.655,97.63,97.645,256400000.0
2008-01-30 08:22:00,97.645,97.65,97.6,97.6,487399999.0
2008-01-30 08:23:00,97.6,97.63,97.59,97.625,543800002.0
2008-01-30 08:24:00,97.625,97.635,97.61,97.62,382400013.0
2008-01-30 08:25:00,97.62,97.64,97.62,97.62,644800009.0
2008-01-30 08:26:00,97.62,97.63,97.6,97.605,852899993.0
2008-01-30 08:27:00,97.615,97.625,97.6,97.62,829800000.0
2008-01-30 08:28:00,97.62,97.65,97.62,97.645,545600000.0
2008-01-30 08:29:00,97.645,97.67,97.645,97.67,594900000.0
2008-01-30 08:30:00,97.665,97.685,97.66,97.68,518900006.0
2008-01-30 08:31:00,97.68,97.69,97.67,97.69,327999999.0
2008-01-30 08:32:00,97.69,97.69,97.65,97.65,731799996.0
2008-01-30 08:33:00,97.65,97.69,97.63,97.68,665600004.0
2008-01-30 08:34:00,97.68,97.71,97.675,97.705,194700000.0
2008-01-30 08:35:00,97.705,97.715,97.69,97.695,367000000.0
2008-01-30 08:36:00,97.695,97.7,97.66,97.665,819800002.0
2008-01-30 08:37:00,97.67,97.68,97.66,97.67,167000000.0
2008-01-30 08:38:00,97.67,97.685,97.665,97.675,301400000.0
2008-01-30 08:39:00,97.675,97.695,97.675,97.685,200900000.0
2008-01-30 08:40:00,97.685,97.685,97.665,97.68,439400000.0
2008-01-30 08:41:00,97.68,97.695,97.655,97.68,496799998.0
2008-01-30 08:42:00,97.675,97.7,97.675,97.695,379200000.0
2008-01-30 08:43:00,97.695,97.705,97.685,97.69,283100000.0
2008-01-30 08:44:00,97.69,97.695,97.66,97.665,421800000.0
2008-01-30 08:45:00,97.665,97.68,97.65,97.66,540800000.0
2008-01-30 08:46:00,97.66,97.675,97.645,97.675,683999999.0
2008-01-30 08:47:00,97.67,97.68,97.67,97.675,73900000.0
2008-01-30 08:48:00,97.675,97.68,97.67,97.675,722500000.0
2008-01-30 08:49:00,97.675,97.685,97.67,97.685,262300000.0
2008-01-30 08:50:00,97.685,97.71,97.68,97.705,148700000.0
2008-01-30 08:51:00,97.705,97.72,97.695,97.705,276300000.0
2008-01-30 08:52:00,97.705,97.72,97.695,97.72,80800000.0
2008-01-30 08:53:00,97.72,97.72,97.675,97.68,265000000.0
2008-01-30 08:54:00,97.68,97.695,97.68,97.695,488000000.0
2008-01-30 08:55:00,97.685,97.705,97.675,97.695,200200000.0
2008-01-30 08:56:00,97.695,97.695,97.64,97.695,514100001.0
2008-01-30 08:57:00,97.695,97.71,97.655,97.67,357900000.0
2008-01-30 08:58:00,97.67,97.685,97.66,97.675,163700000.0
2008-01-30 08:59:00,97.675,97.7,97.675,97.685,127400000.0
2008-01-30 09:00:00,97.685,97.685,97.625,97.64,393000000.0
2008-01-30 09:01:00,97.64,97.645,97.61,97.64,355600000.0
2008-01-30 09:02:00,97.64,97.645,97.61,97.615,275200000.0
2008-01-30 09:03:00,97.62,97.625,97.605,97.62,384300000.0
2008-01-30 09:04:00,97.62,97.62,97.575,97.575,314000000.0
2008-01-30 09:05:00,97.575,97.625,97.57,97.625,178900000.0
2008-01-30 09:06:00,97.62,97.625,97.605,97.615,97000000.0
2008-01-30 09:07:00,97.615,97.64,97.615,97.63,615700000.0
2008-01-30 09:08:00,97.63,97.63,97.615,97.615,252100000.0
2008-01-30 09:09:00,97.615,97.625,97.595,97.605,278700000.0
2008-01-30 09:10:00,97.605,97.62,97.595,97.615,678300000.0
2008-01-30 09:11:00,97.615,97.68,97.61,97.665,653200000.0
2008-01-30 09:12:00,97.665,97.685,97.635,97.66,646800000.0
2008-01-30 09:13:00,97.66,97.685,97.655,97.675,487200000.0
2008-01-30 09:14:00,97.67,97.675,97.66,97.66,425800000.0
2008-01-30 09:15:00,97.66,97.68,97.65,97.665,760300000.0
2008-01-30 09:16:00,97.66,97.675,97.65,97.67,743700000.0
2008-01-30 09:17:00,97.67,97.705,97.665,97.67,369200000.0
2008-01-30 09:18:00,97.68,97.695,97.655,97.675,450000000.0
2008-01-30 09:19:00,97.67,97.67,97.605,97.615,746100000.0
2008-01-30 09:20:00,97.62,97.635,97.595,97.615,987400001.0
2008-01-30 09:21:00,97.615,97.64,97.605,97.63,317700000.0
2008-01-30 09:22:00,97.625,97.65,97.615,97.64,611599999.0
2008-01-30 09:23:00,97.64,97.695,97.625,97.645,538600000.0
2008-01-30 09:24:00,97.645,97.68,97.645,97.68,195600000.0
2008-01-30 09:25:00,97.68,97.685,97.635,97.65,459300000.0
2008-01-30 09:26:00,97.645,97.675,97.635,97.66,881300000.0
2008-01-30 09:27:00,97.66,97.67,97.615,97.615,179100000.0
2008-01-30 09:28:00,97.615,97.66,97.615,97.625,789100000.0
2008-01-30 09:29:00,97.625,97.65,97.62,97.645,160000000.0
2008-01-30 09:30:00,97.645,97.685,97.635,97.68,330200000.0
2008-01-30 09:31:00,97.675,97.725,97.67,97.71,524600000.0
2008-01-30 09:32:00,97.71,97.715,97.675,97.7,188000000.0
2008-01-30 09:33:00,97.7,97.7,97.655,97.665,664700002.0
2008-01-30 09:34:00,97.665,97.715,97.665,97.69,629800000.0
2008-01-30 09:35:00,97.69,97.695,97.68,97.68,218200000.0
2008-01-30 09:36:00,97.68,97.695,97.665,97.685,259400000.0
2008-01-30 09:37:00,97.695,97.695,97.675,97.675,203900000.0
2008-01-30 09:38:00,97.675,97.685,97.67,97.675,126200000.0
2008-01-30 09:39:00,97.675,97.715,97.675,97.71,117200000.0
2008-01-30 09:40:00,97.715,97.725,97.685,97.705,188199998.0
2008-01-30 09:41:00,97.705,97.72,97.685,97.715,381599994.0
2008-01-30 09:42:00,97.72,97.73,97.695,97.705,501000004.0
2008-01-30 09:43:00,97.71,97.71,97.655,97.68,525800001.0
2008-01-30 09:44:00,97.685,97.695,97.675,97.68,712900000.0
2008-01-30 09:45:00,97.675,97.695,97.675,97.695,176500000.0
2008-01-30 09:46:00,97.695,97.705,97.67,97.675,406300000.0
2008-01-30 09:47:00,97.675,97.7,97.67,97.685,379500000.0
2008-01-30 09:48:00,97.685,97.695,97.68,97.685,135100000.0
2008-01-30 09:49:00,97.685,97.7,97.68,97.68,145100000.0
2008-01-30 09:50:00,97.675,97.715,97.675,97.7,163100000.0
2008-01-30 09:51:00,97.7,97.71,97.66,97.685,207100000.0
2008-01-30 09:52:00,97.685,97.69,97.625,97.63,238700000.0
2008-01-30 09:53:00,97.625,97.635,97.595,97.63,325300000.0
2008-01-30 09:54:00,97.63,97.665,97.615,97.62,634800001.0
2008-01-30 09:55:00,97.62,97.635,97.605,97.605,576700000.0
2008-01-30 09:56:00,97.605,97.635,97.605,97.635,790400004.0
2008-01-30 09:57:00,97.635,97.66,97.6,97.655,388600000.0
2008-01-30 09:58:00,97.645,97.67,97.63,97.67,441900000.0
2008-01-30 09:59:00,97.675,97.675,97.615,97.635,385200000.0
2008-01-30 10:00:00,97.64,97.675,97.615,97.65,544800000.0
2008-01-30 10:01:00,97.65,97.695,97.645,97.69,424400001.0
2008-01-30 10:02:00,97.695,97.72,97.665,97.68,881599997.0
2008-01-30 10:03:00,97.68,97.725,97.675,97.715,496200000.0
2008-01-30 10:04:00,97.72,97.72,97.665,97.69,351600000.0
2008-01-30 10:05:00,97.69,97.74,97.67,97.7,123800000.0
2008-01-30 10:06:00,97.7,97.74,97.68,97.73,92100000.0
2008-01-30 10:07:00,97.73,97.75,97.72,97.74,99600000.0
2008-01-30 10:08:00,97.74,97.77,97.73,97.75,108200000.0
2008-01-30 10:09:00,97.745,97.79,97.735,97.79,250600000.0
2008-01-30 10:10:00,97.79,97.8,97.76,97.79,129200000.0
2008-01-30 10:11:00,97.79,97.81,97.77,97.77,84600000.0
2008-01-30 10:12:00,97.77,97.79,97.745,97.755,199100000.0
2008-01-30 10:13:00,97.755,97.765,97.72,97.72,653000000.0
2008-01-30 10:14:00,97.725,97.77,97.7,97.77,375399999.0
2008-01-30 10:15:00,97.77,97.8,97.74,97.78,92400000.0
2008-01-30 10:16:00,97.78,97.79,97.745,97.765,185700000.0
2008-01-30 10:17:00,97.765,97.765,97.75,97.75,64900000.0
2008-01-30 10:18:00,97.75,97.75,97.71,97.71,108500000.0
2008-01-30 10:19:00,97.71,97.72,97.65,97.69,128800000.0
2008-01-30 10:20:00,97.69,97.69,97.665,97.67,142800000.0
2008-01-30 10:21:00,97.67,97.7,97.65,97.7,156200000.0
2008-01-30 10:22:00,97.7,97.7,97.68,97.7,63500000.0
2008-01-30 10:23:00,97.7,97.7,97.69,97.7,56900000.0
2008-01-30 10:24:00,97.7,97.7,97.65,97.67,110900000.0
2008-01-30 10:25:00,97.67,97.68,97.66,97.68,41700000.0
2008-01-30 10:26:00,97.68,97.685,97.655,97.68,421900000.0
2008-01-30 10:27:00,97.68,97.7,97.655,97.69,105500000.0
2008-01-30 10:28:00,97.7,97.71,97.675,97.69,91400000.0
2008-01-30 10:29:00,97.69,97.72,97.69,97.705,143000000.0
2008-01-30 10:30:00,97.71,97.72,97.695,97.71,136200000.0
2008-01-30 10:31:00,97.71,97.72,97.7,97.705,114200000.0
2008-01-30 10:32:00,97.705,97.75,97.705,97.74,349900000.0
2008-01-30 10:33:00,97.74,97.76,97.73,97.76,90900000.0
2008-01-30 10:34:00,97.76,97.76,97.72,97.74,128600000.0
2008-01-30 10:35:00,97.74,97.76,97.735,97.76,135000000.0
2008-01-30 10:36:00,97.76,97.76,97.735,97.75,83300000.0
2008-01-30 10:37:00,97.75,97.78,97.75,97.76,61100000.0
2008-01-30 10:38:00,97.76,97.78,97.75,97.76,66700000.0
2008-01-30 10:39:00,97.76,97.77,97.72,97.725,251800000.0
2008-01-30 10:40:00,97.73,97.74,97.72,97.725,88600000.0
2008-01-30 10:41:00,97.725,97.73,97.725,97.725,62500000.0
2008-01-30 10:42:00,97.725,97.73,97.725,97.73,85700000.0
2008-01-30 10:43:00,97.73,97.75,97.725,97.75,98800000.0
2008-01-30 10:44:00,97.75,97.75,97.73,97.74,70800000.0
2008-01-30 10:45:00,97.74,97.765,97.725,97.75,356200000.0
2008-01-30 10:46:00,97.75,97.755,97.73,97.73,92800000.0
2008-01-30 10:47:00,97.73,97.76,97.73,97.76,57700000.0
2008-01-30 10:48:00,97.76,97.77,97.75,97.76,57200000.0
2008-01-30 10:49:00,97.76,97.77,97.755,97.76,28900000.0
2008-01-30 10:50:00,97.76,97.77,97.75,97.77,154600000.0
2008-01-30 10:51:00,97.77,97.81,97.77,97.79,108900000.0
2008-01-30 10:52:00,97.79,97.8,97.775,97.78,242199999.0
2008-01-30 10:53:00,97.78,97.79,97.77,97.77,143400000.0
2008-01-30 10:54:00,97.77,97.77,97.75,97.75,50000000.0
2008-01-30 10:55:00,97.75,97.79,97.75,97.79,79100000.0
2008-01-30 10:56:00,97.79,97.815,97.775,97.8,82400000.0
2008-01-30 10:57:00,97.8,97.83,97.8,97.83,63200000.0
2008-01-30 10:58:00,97.83,97.83,97.8,97.805,66700000.0
2008-01-30 10:59:00,97.8,97.82,97.795,97.82,228500000.0
2008-01-30 11:00:00,97.82,97.82,97.795,97.8,102100000.0
2008-01-30 11:01:00,97.8,97.8,97.76,97.77,107300000.0
2008-01-30 11:02:00,97.77,97.79,97.745,97.78,111900000.0
2008-01-30 11:03:00,97.78,97.81,97.765,97.81,79400000.0
2008-01-30 11:04:00,97.81,97.81,97.78,97.78,60700000.0
2008-01-30 11:05:00,97.78,97.8,97.77,97.8,51900000.0
2008-01-30 11:06:00,97.8,97.8,97.775,97.79,104100000.0
2008-01-30 11:07:00,97.79,97.81,97.775,97.81,421899999.0
2008-01-30 11:08:00,97.81,97.85,97.81,97.83,129600000.0
2008-01-30 11:09:00,97.83,97.85,97.82,97.82,63500000.0
2008-01-30 11:10:00,97.82,97.84,97.805,97.82,64400000.0
2008-01-30 11:11:00,97.82,97.83,97.805,97.82,80800000.0
2008-01-30 11:12:00,97.82,97.82,97.805,97.81,71300000.0
2008-01-30 11:13:00,97.81,97.81,97.78,97.795,485099997.0
2008-01-30 11:14:00,97.795,97.82,97.795,97.81,48200000.0
2008-01-30 11:15:00,97.81,97.81,97.8,97.81,46500000.0
2008-01-30 11:16:00,97.8,97.82,97.8,97.81,88800000.0
2008-01-30 11:17:00,97.81,97.81,97.78,97.79,55600000.0
2008-01-30 11:18:00,97.79,97.8,97.765,97.79,322600000.0
2008-01-30 11:19:00,97.79,97.79,97.78,97.79,45000000.0
2008-01-30 11:20:00,97.775,97.8,97.77,97.8,522199998.0
2008-01-30 11:21:00,97.8,97.8,97.77,97.78,320800000.0
2008-01-30 11:22:00,97.78,97.79,97.78,97.79,25500000.0
2008-01-30 11:23:00,97.78,97.81,97.78,97.81,59000000.0
2008-01-30 11:24:00,97.81,97.82,97.795,97.81,250400000.0
2008-01-30 11:25:00,97.81,97.82,97.81,97.81,42700000.0
2008-01-30 11:26:00,97.81,97.81,97.775,97.79,167700000.0
2008-01-30 11:27:00,97.785,97.8,97.775,97.79,104200000.0
2008-01-30 11:28:00,97.8,97.82,97.79,97.82,54000000.0
2008-01-30 11:29:00,97.82,97.82,97.8,97.805,32800000.0
2008-01-30 11:30:00,97.805,97.825,97.8,97.82,101000000.0
2008-01-30 11:31:00,97.82,97.84,97.775,97.8,84200000.0
2008-01-30 11:32:00,97.8,97.82,97.78,97.8,122700000.0
2008-01-30 11:33:00,97.8,97.81,97.775,97.8,193000000.0
2008-01-30 11:34:00,97.795,97.8,97.78,97.78,21000000.0
2008-01-30 11:35:00,97.78,97.8,97.77,97.8,38900000.0
2008-01-30 11:36:00,97.8,97.8,97.765,97.765,82700000.0
2008-01-30 11:37:00,97.77,97.78,97.765,97.78,65300000.0
2008-01-30 11:38:00,97.78,97.79,97.765,97.78,56600000.0
2008-01-30 11:39:00,97.78,97.8,97.745,97.76,202400000.0
2008-01-30 11:40:00,97.75,97.79,97.745,97.79,198600000.0
2008-01-30 11:41:00,97.785,97.83,97.775,97.82,290600000.0
2008-01-30 11:42:00,97.815,97.83,97.795,97.815,229800000.0
2008-01-30 11:43:00,97.815,97.855,97.805,97.85,214400000.0
2008-01-30 11:44:00,97.85,97.85,97.82,97.82,77600000.0
2008-01-30 11:45:00,97.83,97.84,97.82,97.83,95200000.0
2008-01-30 11:46:00,97.82,97.85,97.82,97.845,278800000.0
2008-01-30 11:47:00,97.845,97.86,97.835,97.86,277800000.0
2008-01-30 11:48:00,97.86,97.91,97.86,97.91,114000000.0
2008-01-30 11:49:00,97.91,97.91,97.88,97.9,95300000.0
2008-01-30 11:50:00,97.9,97.9,97.87,97.88,67100000.0
2008-01-30 11:51:00,97.88,97.89,97.87,97.88,101600000.0
2008-01-30 11:52:00,97.88,97.88,97.86,97.86,211000002.0
2008-01-30 11:53:00,97.86,97.86,97.84,97.86,204100000.0
2008-01-30 11:54:00,97.855,97.87,97.85,97.86,78800000.0
2008-01-30 11:55:00,97.86,97.87,97.86,97.87,37400000.0
2008-01-30 11:56:00,97.85,97.9,97.85,97.9,76600000.0
2008-01-30 11:57:00,97.905,97.95,97.9,97.95,78900000.0
2008-01-30 11:58:00,97.95,97.98,97.95,97.97,119600000.0
2008-01-30 11:59:00,97.97,98.04,97.97,98.03,503000000.0
2008-01-30 12:00:00,98.03,98.03,97.97,97.98,103900000.0
2008-01-30 12:01:00,97.98,97.99,97.95,97.97,240300000.0
2008-01-30 12:02:00,97.97,97.97,97.95,97.96,205400000.0
2008-01-30 12:03:00,97.96,98.01,97.96,97.985,200800002.0
2008-01-30 12:04:00,97.985,98.02,97.985,98.0,226100000.0
2008-01-30 12:05:00,97.995,98.0,97.97,97.97,87200000.0
2008-01-30 12:06:00,97.97,97.99,97.97,97.98,59000000.0
2008-01-30 12:07:00,97.98,97.99,97.97,97.99,193300000.0
2008-01-30 12:08:00,97.99,98.0,97.98,97.985,109600000.0
2008-01-30 12:09:00,97.985,98.02,97.985,98.01,174500000.0
2008-01-30 12:10:00,98.01,98.05,98.0,98.05,159700000.0
2008-01-30 12:11:00,98.06,98.11,98.015,98.07,736600004.0
2008-01-30 12:12:00,98.07,98.11,98.05,98.1,820300004.0
2008-01-30 12:13:00,98.1,98.1,98.045,98.08,448499999.0
2008-01-30 12:14:00,98.08,98.12,98.055,98.12,232400001.0
2008-01-30 12:15:00,98.125,98.15,98.09,98.09,583600000.0
2008-01-30 12:16:00,98.09,98.14,98.08,98.1,378600000.0
2008-01-30 12:17:00,98.1,98.14,98.1,98.11,239100000.0
2008-01-30 12:18:00,98.11,98.13,98.09,98.11,556100001.0
2008-01-30 12:19:00,98.11,98.18,98.105,98.135,719600000.0
2008-01-30 12:20:00,98.14,98.29,98.14,98.255,543200000.0
2008-01-30 12:21:00,98.255,98.29,98.245,98.275,334500000.0
2008-01-30 12:22:00,98.29,98.29,98.24,98.26,391900000.0
2008-01-30 12:23:00,98.26,98.26,98.23,98.25,108500000.0
2008-01-30 12:24:00,98.25,98.26,98.23,98.23,179600000.0
2008-01-30 12:25:00,98.23,98.24,98.195,98.195,211200000.0
2008-01-30 12:26:00,98.2,98.21,98.185,98.205,337800000.0
2008-01-30 12:27:00,98.205,98.22,98.065,98.08,376800000.0
2008-01-30 12:28:00,98.09,98.14,98.075,98.12,345600000.0
2008-01-30 12:29:00,98.13,98.14,98.1,98.13,181400000.0
2008-01-30 12:30:00,98.13,98.14,98.11,98.115,247000000.0
2008-01-30 12:31:00,98.115,98.14,98.115,98.13,274600000.0
2008-01-30 12:32:00,98.13,98.16,98.13,98.15,145600000.0
2008-01-30 12:33:00,98.16,98.18,98.145,98.17,620000000.0
2008-01-30 12:34:00,98.17,98.18,98.135,98.14,237100000.0
2008-01-30 12:35:00,98.14,98.15,98.12,98.135,281100000.0
2008-01-30 12:36:00,98.135,98.16,98.1,98.115,473800000.0
2008-01-30 12:37:00,98.115,98.125,98.095,98.11,336500000.0
2008-01-30 12:38:00,98.105,98.12,98.085,98.12,554100001.0
2008-01-30 12:39:00,98.12,98.15,98.115,98.13,73200000.0
2008-01-30 12:40:00,98.13,98.17,98.12,98.17,339100000.0
2008-01-30 12:41:00,98.17,98.2,98.16,98.17,95600000.0
2008-01-30 12:42:00,98.17,98.17,98.15,98.17,241300000.0
2008-01-30 12:43:00,98.17,98.17,98.12,98.13,121000000.0
2008-01-30 12:44:00,98.13,98.14,98.105,98.11,205300000.0
2008-01-30 12:45:00,98.11,98.12,98.095,98.11,251600000.0
2008-01-30 12:46:00,98.11,98.13,98.08,98.08,276300000.0
2008-01-30 12:47:00,98.08,98.13,98.08,98.11,202500000.0
2008-01-30 12:48:00,98.11,98.125,98.09,98.11,155700000.0
2008-01-30 12:49:00,98.11,98.13,98.1,98.13,232700001.0
2008-01-30 12:50:00,98.13,98.15,98.11,98.12,143000000.0
2008-01-30 12:51:00,98.12,98.15,98.11,98.14,222200000.0
2008-01-30 12:52:00,98.14,98.15,98.095,98.12,342400000.0
2008-01-30 12:53:00,98.12,98.15,98.12,98.14,219400000.0
2008-01-30 12:54:00,98.14,98.16,98.095,98.14,539900000.0
2008-01-30 12:55:00,98.14,98.16,98.05,98.06,190600000.0
2008-01-30 12:56:00,98.06,98.09,98.05,98.065,332400000.0
2008-01-30 12:57:00,98.065,98.07,97.97,98.05,594900000.0
2008-01-30 12:58:00,98.05,98.05,98.015,98.05,305500000.0
2008-01-30 12:59:00,98.05,98.09,98.04,98.08,379000000.0
2008-01-30 13:00:00,98.075,98.09,98.05,98.065,558700000.0
2008-01-30 13:01:00,98.065,98.09,98.065,98.08,259900000.0
2008-01-30 13:02:00,98.08,98.11,98.08,98.085,413800001.0
2008-01-30 13:03:00,98.085,98.1,98.075,98.1,233800000.0
2008-01-30 13:04:00,98.1,98.1,98.09,98.09,64500000.0
2008-01-30 13:05:00,98.09,98.1,98.075,98.1,169000000.0
2008-01-30 13:06:00,98.1,98.1,98.065,98.065,241900000.0
2008-01-30 13:07:00,98.065,98.07,98.04,98.045,203200000.0
2008-01-30 13:08:00,98.06,98.07,98.035,98.06,145000000.0
2008-01-30 13:09:00,98.06,98.09,98.045,98.09,785800000.0
2008-01-30 13:10:00,98.08,98.08,98.05,98.07,275800000.0
2008-01-30 13:11:00,98.065,98.065,98.035,98.055,109700000.0
2008-01-30 13:12:00,98.05,98.08,98.045,98.07,57700000.0
2008-01-30 13:13:00,98.07,98.08,98.07,98.08,38500000.0
2008-01-30 13:14:00,98.08,98.08,98.05,98.07,187900000.0
2008-01-30 13:15:00,98.07,98.08,98.055,98.07,173400000.0
2008-01-30 13:16:00,98.07,98.07,98.055,98.06,54700000.0
2008-01-30 13:17:00,98.06,98.09,98.055,98.06,103000000.0
2008-01-30 13:18:00,98.06,98.09,98.06,98.06,221900000.0
2008-01-30 13:19:00,98.06,98.07,98.045,98.06,145200000.0
2008-01-30 13:20:00,98.055,98.1,98.05,98.08,255600000.0
2008-01-30 13:21:00,98.08,98.1,98.035,98.09,307800000.0
2008-01-30 13:22:00,98.09,98.1,98.08,98.09,74700000.0
2008-01-30 13:23:00,98.09,98.09,98.065,98.065,79000000.0
2008-01-30 13:24:00,98.075,98.11,98.065,98.1,304200001.0
2008-01-30 13:25:00,98.1,98.11,98.085,98.1,126000000.0
2008-01-30 13:26:00,98.1,98.1,98.075,98.09,146800000.0
2008-01-30 13:27:00,98.09,98.09,98.055,98.065,322400001.0
2008-01-30 13:28:00,98.065,98.08,98.055,98.06,137900000.0
2008-01-30 13:29:00,98.07,98.07,98.03,98.06,85200000.0
2008-01-30 13:30:00,98.055,98.07,98.04,98.06,164300000.0
2008-01-30 13:31:00,98.055,98.095,98.045,98.09,236500000.0
2008-01-30 13:32:00,98.09,98.11,98.075,98.09,139100000.0
2008-01-30 13:33:00,98.09,98.09,98.055,98.06,71300000.0
2008-01-30 13:34:00,98.06,98.09,98.05,98.09,123800000.0
2008-01-30 13:35:00,98.09,98.09,98.065,98.09,126800000.0
2008-01-30 13:36:00,98.09,98.105,98.08,98.105,62600000.0
2008-01-30 13:37:00,98.11,98.13,98.095,98.12,254700000.0
2008-01-30 13:38:00,98.12,98.14,98.11,98.12,232500000.0
2008-01-30 13:39:00,98.11,98.13,98.1,98.115,246800000.0
2008-01-30 13:40:00,98.13,98.16,98.115,98.14,62000000.0
2008-01-30 13:41:00,98.135,98.14,98.085,98.095,354000000.0
2008-01-30 13:42:00,98.09,98.11,98.09,98.11,95700000.0
2008-01-30 13:43:00,98.11,98.15,98.11,98.13,69600000.0
2008-01-30 13:44:00,98.13,98.17,98.12,98.16,69500000.0
2008-01-30 13:45:00,98.16,98.16,98.13,98.135,76800000.0
2008-01-30 13:46:00,98.135,98.17,98.135,98.15,91100000.0
2008-01-30 13:47:00,98.15,98.16,98.125,98.135,214000000.0
2008-01-30 13:48:00,98.13,98.18,98.13,98.17,272100000.0
2008-01-30 13:49:00,98.17,98.19,98.165,98.175,173800000.0
2008-01-30 13:50:00,98.17,98.19,98.165,98.17,142000000.0
2008-01-30 13:51:00,98.17,98.19,98.165,98.19,181600000.0
2008-01-30 13:52:00,98.185,98.2,98.16,98.17,203100000.0
2008-01-30 13:53:00,98.16,98.17,98.145,98.17,197600000.0
2008-01-30 13:54:00,98.17,98.18,98.165,98.175,202800000.0
2008-01-30 13:55:00,98.165,98.19,98.14,98.16,199400000.0
2008-01-30 13:56:00,98.16,98.22,98.155,98.19,174700000.0
2008-01-30 13:57:00,98.19,98.2,98.175,98.185,156400000.0
2008-01-30 13:58:00,98.19,98.195,98.175,98.19,343500000.0
2008-01-30 13:59:00,98.19,98.2,98.175,98.2,161700000.0
2008-01-30 14:00:00,98.2,98.21,98.185,98.195,92400000.0
2008-01-30 14:01:00,98.195,98.21,98.19,98.21,207900000.0
2008-01-30 14:02:00,98.21,98.24,98.205,98.22,122700000.0
2008-01-30 14:03:00,98.22,98.27,98.22,98.26,96900000.0
2008-01-30 14:04:00,98.26,98.26,98.2,98.22,181500000.0
2008-01-30 14:05:00,98.22,98.22,98.185,98.2,346900000.0
2008-01-30 14:06:00,98.2,98.2,98.185,98.19,120400000.0
2008-01-30 14:07:00,98.19,98.22,98.18,98.21,170400000.0
2008-01-30 14:08:00,98.21,98.24,98.195,98.23,118300000.0
2008-01-30 14:09:00,98.23,98.23,98.2,98.205,54700000.0
2008-01-30 14:10:00,98.2,98.22,98.19,98.19,100300000.0
2008-01-30 14:11:00,98.19,98.2,98.18,98.2,57700000.0
2008-01-30 14:12:00,98.2,98.2,98.185,98.2,79600000.0
2008-01-30 14:13:00,98.2,98.21,98.185,98.205,118400000.0
2008-01-30 14:14:00,98.21,98.21,98.185,98.19,77600000.0
2008-01-30 14:15:00,98.19,98.23,98.185,98.185,218400000.0
2008-01-30 14:16:00,98.19,98.2,98.18,98.19,102800000.0
2008-01-30 14:17:00,98.19,98.19,98.16,98.18,66200000.0
2008-01-30 14:18:00,98.18,98.18,98.16,98.16,52500000.0
2008-01-30 14:19:00,98.16,98.18,98.16,98.17,74000000.0
2008-01-30 14:20:00,98.17,98.17,98.145,98.145,277200000.0
2008-01-30 14:21:00,98.15,98.17,98.135,98.145,335600000.0
2008-01-30 14:22:00,98.15,98.15,98.14,98.15,64000000.0
2008-01-30 14:23:00,98.145,98.15,98.115,98.12,224200001.0
2008-01-30 14:24:00,98.12,98.15,98.11,98.14,80300000.0
2008-01-30 14:25:00,98.14,98.15,98.125,98.125,167600000.0
2008-01-30 14:26:00,98.125,98.14,98.1,98.1,222700000.0
2008-01-30 14:27:00,98.1,98.11,98.095,98.105,147100000.0
2008-01-30 14:28:00,98.105,98.12,98.08,98.11,24200000.0
2008-01-30 14:29:00,98.11,98.11,98.095,98.1,61800000.0
2008-01-30 14:30:00,98.1,98.13,98.095,98.13,49800000.0
2008-01-30 14:31:00,98.13,98.14,98.12,98.13,113200000.0
2008-01-30 14:32:00,98.13,98.15,98.105,98.12,167700000.0
2008-01-30 14:33:00,98.12,98.13,98.11,98.13,86100000.0
2008-01-30 14:34:00,98.13,98.15,98.13,98.15,30300000.0
2008-01-30 14:35:00,98.15,98.15,98.125,98.135,82300000.0
2008-01-30 14:36:00,98.14,98.155,98.14,98.155,29900000.0
2008-01-30 14:37:00,98.15,98.17,98.145,98.165,91800000.0
2008-01-30 14:38:00,98.17,98.18,98.16,98.17,77100000.0
2008-01-30 14:39:00,98.17,98.17,98.135,98.14,112400000.0
2008-01-30 14:40:00,98.14,98.16,98.14,98.155,93800000.0
2008-01-30 14:41:00,98.16,98.18,98.16,98.17,47100000.0
2008-01-30 14:42:00,98.17,98.17,98.13,98.135,57500000.0
2008-01-30 14:43:00,98.14,98.15,98.125,98.135,118600000.0
2008-01-30 14:44:00,98.135,98.14,98.1,98.11,142700000.0
2008-01-30 14:45:00,98.11,98.12,98.1,98.12,85000000.0
2008-01-30 14:46:00,98.12,98.12,98.095,98.11,173300000.0
2008-01-30 14:47:00,98.11,98.13,98.11,98.12,68200000.0
2008-01-30 14:48:00,98.12,98.16,98.12,98.15,51300000.0
2008-01-30 14:49:00,98.15,98.16,98.14,98.14,61500000.0
2008-01-30 14:50:00,98.145,98.16,98.135,98.155,68100000.0
2008-01-30 14:51:00,98.16,98.16,98.115,98.115,96800000.0
2008-01-30 14:52:00,98.11,98.14,98.105,98.13,275200000.0
2008-01-30 14:53:00,98.13,98.13,98.11,98.115,55600000.0
2008-01-30 14:54:00,98.115,98.14,98.115,98.125,80600000.0
2008-01-30 14:55:00,98.125,98.15,98.125,98.14,57800000.0
2008-01-30 14:56:00,98.14,98.155,98.14,98.15,53000000.0
2008-01-30 14:57:00,98.15,98.17,98.135,98.16,165000000.0
2008-01-30 14:58:00,98.155,98.16,98.105,98.15,261400000.0
2008-01-30 14:59:00,98.15,98.15,98.125,98.135,89300000.0
2008-01-30 15:00:00,98.135,98.15,98.125,98.15,60500000.0
2008-01-30 15:01:00,98.15,98.16,98.13,98.14,228700000.0
2008-01-30 15:02:00,98.14,98.16,98.135,98.16,146300000.0
2008-01-30 15:03:00,98.16,98.19,98.14,98.18,109900000.0
2008-01-30 15:04:00,98.18,98.18,98.155,98.17,355400000.0
2008-01-30 15:05:00,98.17,98.19,98.15,98.19,288400000.0
2008-01-30 15:06:00,98.19,98.19,98.165,98.19,160900000.0
2008-01-30 15:07:00,98.19,98.195,98.175,98.19,178500000.0
2008-01-30 15:08:00,98.19,98.21,98.175,98.185,249700000.0
2008-01-30 15:09:00,98.185,98.22,98.185,98.22,209600000.0
2008-01-30 15:10:00,98.22,98.23,98.2,98.2,67100000.0
2008-01-30 15:11:00,98.2,98.22,98.165,98.175,177800000.0
2008-01-30 15:12:00,98.175,98.2,98.16,98.18,121800000.0
2008-01-30 15:13:00,98.18,98.2,98.145,98.155,412300001.0
2008-01-30 15:14:00,98.155,98.185,98.105,98.115,716500000.0
2008-01-30 15:15:00,98.115,98.25,98.075,98.23,508300000.0
2008-01-30 15:16:00,98.23,98.25,98.07,98.14,418800000.0
2008-01-30 15:17:00,98.14,98.14,98.075,98.09,225800000.0
2008-01-30 15:18:00,98.1,98.14,98.1,98.11,88400000.0
2008-01-30 15:19:00,98.11,98.14,98.07,98.14,173100000.0
2008-01-30 15:20:00,98.14,98.16,98.085,98.085,475200000.0
2008-01-30 15:21:00,98.085,98.13,98.075,98.11,212700000.0
2008-01-30 15:22:00,98.11,98.11,98.07,98.1,278600000.0
2008-01-30 15:23:00,98.105,98.13,98.06,98.09,392700000.0
2008-01-30 15:24:00,98.08,98.15,98.065,98.14,393200000.0
2008-01-30 15:25:00,98.14,98.15,98.11,98.14,131500000.0
2008-01-30 15:26:00,98.14,98.17,98.07,98.08,216200000.0
2008-01-30 15:27:00,98.08,98.13,98.08,98.12,207400000.0
2008-01-30 15:28:00,98.12,98.13,98.05,98.09,464200000.0
2008-01-30 15:29:00,98.095,98.135,98.075,98.075,543700003.0
2008-01-30 15:30:00,98.045,98.13,98.015,98.11,617000000.0
2008-01-30 15:31:00,98.11,98.16,98.085,98.1,282900000.0
2008-01-30 15:32:00,98.1,98.15,98.08,98.13,243400000.0
2008-01-30 15:33:00,98.13,98.15,98.1,98.135,164600000.0
2008-01-30 15:34:00,98.145,98.17,98.08,98.08,235500000.0
2008-01-30 15:35:00,98.08,98.14,98.08,98.12,107700000.0
2008-01-30 15:36:00,98.12,98.14,98.1,98.13,320400000.0
2008-01-30 15:37:00,98.13,98.14,98.11,98.11,85000000.0
2008-01-30 15:38:00,98.11,98.14,98.105,98.13,109300000.0
2008-01-30 15:39:00,98.13,98.16,98.12,98.16,104400000.0
2008-01-30 15:40:00,98.16,98.17,98.12,98.16,230800000.0
2008-01-30 15:41:00,98.155,98.17,98.135,98.15,193000000.0
2008-01-30 15:42:00,98.15,98.175,98.13,98.145,248300000.0
2008-01-30 15:43:00,98.145,98.19,98.105,98.115,383100000.0
2008-01-30 15:44:00,98.115,98.16,98.115,98.15,94000000.0
2008-01-30 15:45:00,98.15,98.15,98.12,98.125,291700000.0
2008-01-30 15:46:00,98.13,98.15,98.095,98.105,410900000.0
2008-01-30 15:47:00,98.105,98.15,98.1,98.11,321100000.0
2008-01-30 15:48:00,98.11,98.115,98.095,98.11,182600000.0
2008-01-30 15:49:00,98.11,98.125,98.095,98.11,298700000.0
2008-01-30 15:50:00,98.11,98.13,98.09,98.13,141800000.0
2008-01-30 15:51:00,98.13,98.13,98.095,98.12,247000000.0
2008-01-30 15:52:00,98.12,98.13,98.095,98.13,246600000.0
2008-01-30 15:53:00,98.125,98.15,98.115,98.15,117500000.0
2008-01-30 15:54:00,98.15,98.18,98.14,98.14,176500000.0
2008-01-30 15:55:00,98.14,98.155,98.125,98.125,295400000.0
2008-01-30 15:56:00,98.125,98.15,98.12,98.135,198900000.0
2008-01-30 15:57:00,98.135,98.14,98.115,98.125,250500000.0
2008-01-30 15:58:00,98.125,98.15,98.105,98.13,84300000.0
2008-01-30 15:59:00,98.13,98.15,98.13,98.14,56000000.0
2008-01-30 16:00:00,98.15,98.18,98.125,98.18,262600000.0
2008-01-30 16:01:00,98.18,98.18,98.13,98.13,98500000.0
2008-01-30 16:02:00,98.13,98.14,98.12,98.14,60500000.0
2008-01-30 16:03:00,98.14,98.17,98.12,98.14,98200000.0
2008-01-30 16:04:00,98.14,98.15,98.115,98.14,172700000.0
2008-01-30 16:05:00,98.14,98.16,98.125,98.16,99700000.0
2008-01-30 16:06:00,98.16,98.19,98.15,98.17,76800000.0
2008-01-30 16:07:00,98.16,98.18,98.145,98.16,89000000.0
2008-01-30 16:08:00,98.16,98.175,98.14,98.14,140600000.0
2008-01-30 16:09:00,98.14,98.17,98.14,98.16,220500000.0
2008-01-30 16:10:00,98.16,98.17,98.14,98.14,67500000.0
2008-01-30 16:11:00,98.14,98.16,98.115,98.16,165200000.0
2008-01-30 16:12:00,98.16,98.18,98.15,98.15,151300000.0
2008-01-30 16:13:00,98.16,98.19,98.15,98.18,239900000.0
2008-01-30 16:14:00,98.165,98.18,98.16,98.18,256700000.0
2008-01-30 16:15:00,98.18,98.19,98.155,98.19,498600000.0
2008-01-30 16:16:00,98.19,98.19,98.17,98.18,438500000.0
2008-01-30 16:17:00,98.18,98.19,98.17,98.18,159700000.0
2008-01-30 16:18:00,98.18,98.19,98.155,98.165,661600000.0
2008-01-30 16:19:00,98.165,98.2,98.15,98.2,791900000.0
2008-01-30 16:20:00,98.2,98.2,98.175,98.185,933500000.0
2008-01-30 16:21:00,98.185,98.2,98.16,98.185,475900000.0
2008-01-30 16:22:00,98.18,98.21,98.18,98.19,134000000.0
2008-01-30 16:23:00,98.19,98.24,98.18,98.23,171500000.0
2008-01-30 16:24:00,98.23,98.28,98.22,98.27,132900000.0
2008-01-30 16:25:00,98.27,98.3,98.27,98.29,164400000.0
2008-01-30 16:26:00,98.29,98.3,98.245,98.27,376300000.0
2008-01-30 16:27:00,98.27,98.27,98.23,98.24,158700000.0
2008-01-30 16:28:00,98.24,98.27,98.23,98.26,308400000.0
2008-01-30 16:29:00,98.26,98.29,98.25,98.28,429800000.0
2008-01-30 16:30:00,98.285,98.29,98.24,98.25,306600000.0
2008-01-30 16:31:00,98.25,98.28,98.24,98.25,290500000.0
2008-01-30 16:32:00,98.25,98.27,98.25,98.25,133900000.0
2008-01-30 16:33:00,98.25,98.26,98.23,98.24,326600000.0
2008-01-30 16:34:00,98.24,98.24,98.21,98.21,203100000.0
2008-01-30 16:35:00,98.21,98.22,98.21,98.21,137500000.0
2008-01-30 16:36:00,98.21,98.22,98.195,98.21,194800000.0
2008-01-30 16:37:00,98.21,98.22,98.185,98.21,385700000.0
2008-01-30 16:38:00,98.21,98.24,98.2,98.23,248799999.0
2008-01-30 16:39:00,98.23,98.24,98.2,98.23,310600000.0
2008-01-30 16:40:00,98.23,98.25,98.21,98.25,186500000.0
2008-01-30 16:41:00,98.25,98.26,98.22,98.25,169400000.0
2008-01-30 16:42:00,98.25,98.28,98.225,98.27,451100000.0
2008-01-30 16:43:00,98.265,98.28,98.25,98.28,147700000.0
2008-01-30 16:44:00,98.28,98.3,98.26,98.275,306600000.0
2008-01-30 16:45:00,98.275,98.3,98.275,98.3,364000000.0
2008-01-30 16:46:00,98.3,98.3,98.275,98.285,680700000.0
2008-01-30 16:47:00,98.3,98.31,98.27,98.27,450500000.0
2008-01-30 16:48:00,98.27,98.28,98.25,98.28,142700000.0
2008-01-30 16:49:00,98.28,98.28,98.245,98.26,256300000.0
2008-01-30 16:50:00,98.27,98.29,98.26,98.27,165200000.0
2008-01-30 16:51:00,98.27,98.3,98.26,98.27,621700000.0
2008-01-30 16:52:00,98.27,98.3,98.27,98.3,151200000.0
2008-01-30 16:53:00,98.31,98.31,98.275,98.3,488700000.0
2008-01-30 16:54:00,98.3,98.32,98.285,98.31,637400000.0
2008-01-30 16:55:00,98.31,98.37,98.29,98.35,301000000.0
2008-01-30 16:56:00,98.34,98.35,98.31,98.31,343800000.0
2008-01-30 16:57:00,98.31,98.33,98.3,98.31,361400000.0
2008-01-30 16:58:00,98.31,98.34,98.3,98.34,135400000.0
2008-01-30 16:59:00,98.34,98.34,98.3,98.32,126800000.0
2008-01-30 17:00:00,98.32,98.33,98.28,98.3,143800000.0
2008-01-30 17:01:00,98.3,98.31,98.26,98.28,305500000.0
2008-01-30 17:02:00,98.28,98.31,98.255,98.29,155900000.0
2008-01-30 17:03:00,98.29,98.31,98.29,98.3,205100000.0
2008-01-30 17:04:00,98.295,98.32,98.28,98.285,161100000.0
2008-01-30 17:05:00,98.28,98.29,98.27,98.27,151500000.0
2008-01-30 17:06:00,98.27,98.3,98.27,98.28,143400000.0
2008-01-30 17:07:00,98.28,98.29,98.265,98.28,368100000.0
2008-01-30 17:08:00,98.275,98.3,98.275,98.3,340400000.0
2008-01-30 17:09:00,98.3,98.33,98.285,98.285,164300000.0
2008-01-30 17:10:00,98.28,98.32,98.275,98.275,296300000.0
2008-01-30 17:11:00,98.275,98.32,98.275,98.31,150000000.0
2008-01-30 17:12:00,98.31,98.32,98.29,98.29,164000000.0
2008-01-30 17:13:00,98.29,98.29,98.265,98.28,154500000.0
2008-01-30 17:14:00,98.28,98.29,98.27,98.27,144500000.0
2008-01-30 17:15:00,98.27,98.28,98.26,98.27,143500000.0
2008-01-30 17:16:00,98.27,98.29,98.255,98.29,149800000.0
2008-01-30 17:17:00,98.29,98.305,98.28,98.29,264900000.0
2008-01-30 17:18:00,98.285,98.31,98.285,98.295,257900000.0
2008-01-30 17:19:00,98.295,98.31,98.275,98.29,383800000.0
2008-01-30 17:20:00,98.295,98.3,98.27,98.275,169000000.0
2008-01-30 17:21:00,98.265,98.29,98.255,98.28,356100000.0
2008-01-30 17:22:00,98.28,98.29,98.255,98.255,172600000.0
2008-01-30 17:23:00,98.26,98.27,98.255,98.27,208800000.0
2008-01-30 17:24:00,98.27,98.27,98.245,98.255,171400000.0
2008-01-30 17:25:00,98.255,98.27,98.235,98.24,156500000.0
2008-01-30 17:26:00,98.24,98.24,98.21,98.23,122200000.0
2008-01-30 17:27:00,98.23,98.26,98.22,98.26,262000000.0
2008-01-30 17:28:00,98.26,98.28,98.255,98.255,225400000.0
2008-01-30 17:29:00,98.255,98.27,98.235,98.26,226000000.0
2008-01-30 17:30:00,98.26,98.26,98.215,98.23,323000000.0
2008-01-30 17:31:00,98.23,98.28,98.23,98.25,310000000.0
2008-01-30 17:32:00,98.255,98.26,98.22,98.255,244500000.0
2008-01-30 17:33:00,98.255,98.255,98.195,98.205,279300000.0
2008-01-30 17:34:00,98.2,98.255,98.195,98.25,224900000.0
2008-01-30 17:35:00,98.25,98.255,98.235,98.255,99800000.0
2008-01-30 17:36:00,98.255,98.255,98.205,98.215,434300000.0
2008-01-30 17:37:00,98.23,98.24,98.205,98.22,891700000.0
2008-01-30 17:38:00,98.22,98.25,98.215,98.24,680600000.0
2008-01-30 17:39:00,98.24,98.25,98.23,98.25,147900000.0
2008-01-30 17:40:00,98.25,98.25,98.23,98.25,136000000.0
2008-01-30 17:41:00,98.25,98.27,98.23,98.24,148000000.0
2008-01-30 17:42:00,98.24,98.26,98.24,98.25,150400000.0
2008-01-30 17:43:00,98.25,98.27,98.235,98.25,750399990.0
2008-01-30 17:44:00,98.25,98.26,98.25,98.26,138000000.0
2008-01-30 17:45:00,98.26,98.26,98.24,98.24,963600000.0
2008-01-30 17:46:00,98.24,98.28,98.24,98.245,1501200000.0
2008-01-30 17:47:00,98.26,98.27,98.235,98.25,1232800000.0
2008-01-30 17:48:00,98.25,98.26,98.24,98.25,147500000.0
2008-01-30 17:49:00,98.25,98.25,98.23,98.23,470600000.0
2008-01-30 17:50:00,98.23,98.25,98.23,98.25,159600000.0
2008-01-30 17:51:00,98.25,98.27,98.235,98.26,395500000.0
2008-01-30 17:52:00,98.27,98.28,98.255,98.27,361900000.0
2008-01-30 17:53:00,98.27,98.3,98.27,98.275,216200000.0
2008-01-30 17:54:00,98.275,98.28,98.23,98.24,324200000.0
2008-01-30 17:55:00,98.24,98.28,98.24,98.265,353000000.0
2008-01-30 17:56:00,98.265,98.27,98.23,98.25,192000000.0
2008-01-30 17:57:00,98.25,98.25,98.21,98.22,264600000.0
2008-01-30 17:58:00,98.22,98.25,98.22,98.23,153600000.0
2008-01-30 17:59:00,98.22,98.25,98.21,98.23,506500000.0
2008-01-30 18:00:00,98.22,98.23,98.21,98.23,281100000.0
2008-01-30 18:01:00,98.23,98.24,98.19,98.195,190800000.0
2008-01-30 18:02:00,98.2,98.21,98.185,98.2,283500000.0
2008-01-30 18:03:00,98.2,98.21,98.19,98.21,169700000.0
2008-01-30 18:04:00,98.21,98.21,98.17,98.2,177900000.0
2008-01-30 18:05:00,98.2,98.22,98.18,98.2,303000000.0
2008-01-30 18:06:00,98.21,98.23,98.2,98.215,161100000.0
2008-01-30 18:07:00,98.215,98.24,98.215,98.225,547500000.0
2008-01-30 18:08:00,98.225,98.25,98.215,98.24,796400000.0
2008-01-30 18:09:00,98.24,98.24,98.215,98.23,144300000.0
2008-01-30 18:10:00,98.23,98.23,98.205,98.23,230400000.0
2008-01-30 18:11:00,98.225,98.24,98.22,98.23,141300000.0
2008-01-30 18:12:00,98.23,98.23,98.21,98.22,141800000.0
2008-01-30 18:13:00,98.22,98.24,98.22,98.23,178500000.0
2008-01-30 18:14:00,98.23,98.235,98.215,98.23,125700000.0
2008-01-30 18:15:00,98.23,98.23,98.195,98.22,175200000.0
2008-01-30 18:16:00,98.22,98.23,98.21,98.23,146600000.0
2008-01-30 18:17:00,98.23,98.23,98.2,98.205,163500000.0
2008-01-30 18:18:00,98.205,98.21,98.19,98.2,145400000.0
2008-01-30 18:19:00,98.2,98.2,98.16,98.17,380700000.0
2008-01-30 18:20:00,98.17,98.2,98.16,98.18,135900000.0
2008-01-30 18:21:00,98.18,98.2,98.155,98.19,365100000.0
2008-01-30 18:22:00,98.19,98.21,98.17,98.2,153700000.0
2008-01-30 18:23:00,98.2,98.2,98.14,98.15,139400000.0
2008-01-30 18:24:00,98.15,98.16,98.145,98.145,459000000.0
2008-01-30 18:25:00,98.15,98.15,98.12,98.14,273800000.0
2008-01-30 18:26:00,98.14,98.15,98.13,98.14,148100000.0
2008-01-30 18:27:00,98.14,98.15,98.12,98.15,323000000.0
2008-01-30 18:28:00,98.145,98.15,98.125,98.135,450100000.0
2008-01-30 18:29:00,98.14,98.15,98.125,98.135,192900000.0
2008-01-30 18:30:00,98.14,98.15,98.11,98.115,653900000.0
2008-01-30 18:31:00,98.12,98.135,98.105,98.13,378400000.0
2008-01-30 18:32:00,98.13,98.15,98.125,98.135,197200000.0
2008-01-30 18:33:00,98.135,98.135,98.12,98.13,1233900000.0
2008-01-30 18:34:00,98.13,98.14,98.085,98.125,495300000.0
2008-01-30 18:35:00,98.125,98.13,98.1,98.12,258800000.0
2008-01-30 18:36:00,98.115,98.13,98.1,98.13,195600000.0
2008-01-30 18:37:00,98.13,98.14,98.105,98.115,310700000.0
2008-01-30 18:38:00,98.115,98.13,98.105,98.12,253100000.0
2008-01-30 18:39:00,98.115,98.125,98.105,98.11,149800000.0
2008-01-30 18:40:00,98.11,98.12,98.09,98.12,347300000.0
2008-01-30 18:41:00,98.12,98.12,98.105,98.105,415500000.0
2008-01-30 18:42:00,98.105,98.14,98.095,98.11,512600000.0
2008-01-30 18:43:00,98.105,98.11,98.1,98.11,201500000.0
2008-01-30 18:44:00,98.11,98.12,98.095,98.11,243500000.0
2008-01-30 18:45:00,98.11,98.13,98.11,98.12,280000000.0
2008-01-30 18:46:00,98.12,98.14,98.12,98.13,305300000.0
2008-01-30 18:47:00,98.13,98.135,98.11,98.12,162800000.0
2008-01-30 18:48:00,98.12,98.135,98.11,98.12,320900000.0
2008-01-30 18:49:00,98.13,98.15,98.12,98.125,148500000.0
2008-01-30 18:50:00,98.125,98.15,98.125,98.13,289500000.0
2008-01-30 18:51:00,98.14,98.15,98.12,98.15,212000000.0
2008-01-30 18:52:00,98.15,98.16,98.13,98.145,144100000.0
2008-01-30 18:53:00,98.15,98.155,98.135,98.145,482900000.0
2008-01-30 18:54:00,98.145,98.15,98.125,98.14,512800000.0
2008-01-30 18:55:00,98.14,98.15,98.11,98.14,151200000.0
2008-01-30 18:56:00,98.14,98.14,98.085,98.1,247600000.0
2008-01-30 18:57:00,98.11,98.13,98.095,98.12,219100000.0
2008-01-30 18:58:00,98.12,98.13,98.115,98.13,155100000.0
2008-01-30 18:59:00,98.13,98.13,98.12,98.13,138700000.0
2008-01-30 19:00:00,98.13,98.15,98.12,98.15,138500000.0
2008-01-30 19:01:00,98.15,98.15,98.125,98.15,138900000.0
2008-01-30 19:02:00,98.15,98.165,98.14,98.16,456200000.0
2008-01-30 19:03:00,98.15,98.17,98.145,98.16,245900000.0
2008-01-30 19:04:00,98.16,98.175,98.14,98.14,170600000.0
2008-01-30 19:05:00,98.14,98.17,98.14,98.17,540200000.0
2008-01-30 19:06:00,98.17,98.18,98.155,98.16,258200000.0
2008-01-30 19:07:00,98.16,98.16,98.14,98.15,149200000.0
2008-01-30 19:08:00,98.15,98.16,98.135,98.16,633600000.0
2008-01-30 19:09:00,98.16,98.16,98.14,98.15,176700000.0
2008-01-30 19:10:00,98.15,98.15,98.125,98.13,390100000.0
2008-01-30 19:11:00,98.13,98.145,98.1,98.14,240800000.0
2008-01-30 19:12:00,98.14,98.14,98.115,98.12,529500000.0
2008-01-30 19:13:00,98.12,98.13,98.115,98.13,330800000.0
2008-01-30 19:14:00,98.125,98.14,98.125,98.14,410800000.0
2008-01-30 19:15:00,98.14,98.14,98.135,98.14,294900000.0
2008-01-30 19:16:00,98.14,98.15,98.135,98.15,191600000.0
2008-01-30 19:17:00,98.15,98.165,98.13,98.15,153900000.0
2008-01-30 19:18:00,98.15,98.16,98.135,98.14,737000000.0
2008-01-30 19:19:00,98.14,98.145,98.13,98.145,335100000.0
2008-01-30 19:20:00,98.15,98.165,98.15,98.16,184600000.0
2008-01-30 19:21:00,98.16,98.16,98.15,98.15,787100000.0
2008-01-30 19:22:00,98.15,98.16,98.14,98.15,261500000.0
2008-01-30 19:23:00,98.15,98.15,98.14,98.14,164700000.0
2008-01-30 19:24:00,98.14,98.17,98.14,98.16,293900000.0
2008-01-30 19:25:00,98.16,98.17,98.15,98.16,402900000.0
2008-01-30 19:26:00,98.16,98.18,98.145,98.18,488900000.0
2008-01-30 19:27:00,98.18,98.19,98.15,98.17,1157400000.0
2008-01-30 19:28:00,98.17,98.18,98.17,98.17,234800000.0
2008-01-30 19:29:00,98.17,98.17,98.145,98.15,1557000000.0
2008-01-30 19:30:00,98.15,98.17,98.145,98.16,369400000.0
2008-01-30 19:31:00,98.16,98.16,98.135,98.135,1299900000.0
2008-01-30 19:32:00,98.135,98.15,98.12,98.13,1417500000.0
2008-01-30 19:33:00,98.13,98.15,98.12,98.12,630300000.0
2008-01-30 19:34:00,98.12,98.14,98.115,98.13,1008900000.0
2008-01-30 19:35:00,98.13,98.13,98.085,98.1,1279600005.0
2008-01-30 19:36:00,98.11,98.13,98.1,98.12,984300000.0
2008-01-30 19:37:00,98.12,98.13,98.11,98.13,1028300000.0
2008-01-30 19:38:00,98.13,98.14,98.12,98.13,1193699999.0
2008-01-30 19:39:00,98.13,98.15,98.12,98.14,1359299996.0
2008-01-30 19:40:00,98.13,98.17,98.13,98.15,1870499987.0
2008-01-30 19:41:00,98.15,98.16,98.14,98.15,1616300000.0
2008-01-30 19:42:00,98.26,98.27,98.22,98.23,1991200001.0
2008-01-30 19:43:00,98.15,98.18,98.14,98.17,1991200001.0
2008-01-30 19:44:00,98.17,98.17,98.13,98.135,1634299997.0
2008-01-30 19:45:00,98.21,98.23,98.19,98.19,1455500000.0
2008-01-30 19:46:00,98.14,98.17,98.14,98.17,1455500000.0
2008-01-30 19:47:00,98.17,98.2,98.17,98.19,1280900000.0
2008-01-30 19:48:00,98.19,98.19,98.16,98.19,1723300000.0
2008-01-30 19:49:00,98.19,98.2,98.17,98.18,1376100000.0
2008-01-30 19:50:00,98.18,98.21,98.18,98.2,1039999999.0
2008-01-30 19:51:00,98.2,98.21,98.2,98.21,1188699999.0
2008-01-30 19:52:00,98.21,98.22,98.2,98.22,1172200000.0
2008-01-30 19:53:00,98.22,98.23,98.21,98.23,1028399998.0
2008-01-30 19:54:00,98.23,98.24,98.22,98.23,1082500000.0
2008-01-30 19:55:00,98.22,98.23,98.21,98.22,1552700000.0
2008-01-30 19:56:00,98.22,98.23,98.19,98.21,924500000.0
2008-01-30 19:57:00,98.21,98.23,98.2,98.22,1835800002.0
2008-01-30 19:58:00,98.26,98.29,98.26,98.27,1519800000.0
2008-01-30 19:59:00,98.2,98.2,98.18,98.18,1519800000.0
2008-01-30 20:00:00,98.17,98.18,98.16,98.17,1245899997.0
2008-01-30 20:01:00,98.17,98.18,98.16,98.16,1890400000.0
2008-01-30 20:02:00,98.16,98.19,98.16,98.18,1160200000.0
2008-01-30 20:03:00,98.18,98.19,98.18,98.19,732700000.0
2008-01-30 20:04:00,98.19,98.24,98.19,98.24,1364299998.0
2008-01-30 20:05:00,98.24,98.24,98.195,98.2,1395499999.0
2008-01-30 20:06:00,98.2,98.24,98.195,98.22,1345199990.0
2008-01-30 20:07:00,98.22,98.29,98.205,98.28,1192800000.0
2008-01-30 20:08:00,98.28,98.29,98.24,98.25,1281900001.0
2008-01-30 20:09:00,98.25,98.26,98.23,98.24,963400000.0
2008-01-30 20:10:00,98.24,98.3,98.24,98.28,965999998.0
2008-01-30 20:11:00,98.28,98.29,98.27,98.28,1029699999.0
2008-01-30 20:12:00,98.28,98.29,98.25,98.29,1627100000.0
2008-01-30 20:13:00,98.29,98.3,98.27,98.29,827000000.0
2008-01-30 20:14:00,98.29,98.32,98.275,98.28,1512199996.0
2008-01-30 20:15:00,98.29,98.29,98.28,98.28,1027200000.0
2008-01-30 20:16:00,98.28,98.31,98.26,98.31,1993600001.0
2008-01-30 20:17:00,98.31,98.31,98.28,98.29,1681900000.0
2008-01-30 20:18:00,98.29,98.3,98.275,98.285,1840699999.0
2008-01-30 20:19:00,98.285,98.31,98.28,98.31,1583899999.0
2008-01-30 20:20:00,98.29,98.32,98.28,98.3,1123499999.0
2008-01-30 20:21:00,98.3,98.32,98.27,98.28,946099999.0
2008-01-30 20:22:00,98.28,98.28,98.25,98.26,1067700000.0
2008-01-30 20:23:00,98.26,98.31,98.26,98.29,1471500000.0
2008-01-30 20:24:00,98.29,98.3,98.28,98.29,774900000.0
2008-01-30 20:25:00,98.29,98.3,98.26,98.26,1354599999.0
2008-01-30 20:26:00,98.26,98.29,98.26,98.275,1014900000.0
2008-01-30 20:27:00,98.275,98.28,98.265,98.27,1037899998.0
2008-01-30 20:28:00,98.27,98.27,98.24,98.25,1865299999.0
2008-01-30 20:29:00,98.26,98.28,98.23,98.25,1450100000.0
2008-01-30 20:30:00,98.25,98.29,98.25,98.28,815300000.0
2008-01-30 20:31:00,98.28,98.28,98.26,98.27,1790300000.0
2008-01-30 20:32:00,98.28,98.29,98.25,98.28,1586600000.0
2008-01-30 20:33:00,98.28,98.28,98.25,98.25,1309000001.0
2008-01-30 20:34:00,98.25,98.25,98.24,98.25,899200000.0
2008-01-30 20:35:00,98.25,98.27,98.23,98.25,894800000.0
2008-01-30 20:36:00,98.25,98.27,98.25,98.27,1611899999.0
2008-01-30 20:37:00,98.27,98.29,98.26,98.27,1229400001.0
2008-01-30 20:38:00,98.27,98.28,98.25,98.28,896900001.0
2008-01-30 20:39:00,98.28,98.28,98.27,98.27,1005100000.0
2008-01-30 20:40:00,98.27,98.27,98.25,98.26,1144700000.0
2008-01-30 20:41:00,98.26,98.29,98.25,98.28,2049600010.0
2008-01-30 20:42:00,98.28,98.29,98.22,98.22,1281200001.0
2008-01-30 20:43:00,98.22,98.25,98.22,98.24,1655299999.0
2008-01-30 20:44:00,98.24,98.24,98.22,98.22,1741300011.0
2008-01-30 20:45:00,98.22,98.23,98.2,98.21,1531000000.0
2008-01-30 20:46:00,98.2,98.23,98.2,98.23,1676999999.0
2008-01-30 20:47:00,98.23,98.24,98.215,98.24,1427800000.0
2008-01-30 20:48:00,98.23,98.25,98.23,98.25,1517100000.0
2008-01-30 20:49:00,98.45,98.47,98.38,98.43,1591600000.0
2008-01-30 20:50:00,98.21,98.23,98.21,98.21,1591600000.0
2008-01-30 20:51:00,98.22,98.24,98.22,98.23,1406000000.0
2008-01-30 20:52:00,98.23,98.25,98.23,98.25,1330400000.0
2008-01-30 20:53:00,98.25,98.27,98.23,98.27,996300000.0
2008-01-30 20:54:00,98.28,98.29,98.23,98.24,1651000000.0
2008-01-30 20:55:00,98.24,98.27,98.23,98.27,1070400000.0
2008-01-30 20:56:00,98.27,98.28,98.26,98.28,1111400001.0
2008-01-30 20:57:00,98.27,98.28,98.26,98.28,1312100000.0
2008-01-30 20:58:00,98.27,98.29,98.26,98.28,1725200000.0
2008-01-30 20:59:00,98.28,98.28,98.27,98.27,807500000.0
2008-01-30 21:00:00,98.27,98.27,98.25,98.25,891600000.0
2008-01-30 21:01:00,98.25,98.26,98.23,98.24,1102000000.0
2008-01-30 21:02:00,98.24,98.25,98.23,98.24,1946700000.0
2008-01-30 21:03:00,98.24,98.25,98.23,98.24,1743900000.0
2008-01-30 21:04:00,98.24,98.25,98.2,98.22,1271700000.0
2008-01-30 21:05:00,98.22,98.23,98.2,98.23,929699998.0
2008-01-30 21:06:00,98.23,98.24,98.21,98.22,928200001.0
2008-01-30 21:07:00,98.22,98.24,98.22,98.23,940099999.0
2008-01-30 21:08:00,98.23,98.25,98.22,98.24,956700000.0
2008-01-30 21:09:00,98.24,98.26,98.22,98.23,880900000.0
2008-01-30 21:10:00,98.23,98.23,98.2,98.22,1250400003.0
2008-01-30 21:11:00,98.225,98.255,98.22,98.24,1785300000.0
2008-01-30 21:12:00,98.5,98.57,98.5,98.52,1614499999.0
2008-01-30 21:13:00,98.305,98.325,98.24,98.24,1614499999.0
2008-01-30 21:14:00,98.24,98.27,98.19,98.19,844900000.0
2008-01-30 21:15:00,98.37,98.61,98.35,98.55,880400000.0
2008-01-30 21:16:00,98.53,98.55,98.36,98.39,852100000.0
2008-01-30 21:17:00,98.39,98.46,98.36,98.37,1079800000.0
2008-01-30 21:18:00,98.35,98.6,98.34,98.57,704500000.0
2008-01-30 21:19:00,98.59,98.69,98.56,98.6,703800000.0
2008-01-30 21:20:00,98.6,98.63,98.54,98.57,659500000.0
2008-01-30 21:21:00,98.56,98.61,98.51,98.52,853600000.0
2008-01-30 21:22:00,98.52,98.54,98.45,98.5,711800000.0
2008-01-30 21:23:00,98.51,98.57,98.49,98.56,577100000.0
2008-01-30 21:24:00,98.56,98.62,98.5,98.58,629000001.0
2008-01-30 21:25:00,98.58,98.62,98.51,98.52,619700000.0
2008-01-30 21:26:00,98.52,98.61,98.5,98.53,645900000.0
2008-01-30 21:27:00,98.53,98.57,98.48,98.53,603100000.0
2008-01-30 21:28:00,98.53,98.62,98.47,98.58,623299999.0
2008-01-30 21:29:00,98.58,98.62,98.51,98.52,589600000.0
2008-01-30 21:30:00,98.52,98.53,98.445,98.49,1009700004.0
2008-01-30 21:31:00,98.51,98.58,98.51,98.55,664700000.0
2008-01-30 21:32:00,98.56,98.56,98.49,98.51,1032600000.0
2008-01-30 21:33:00,98.51,98.52,98.43,98.45,1100900000.0
2008-01-30 21:34:00,98.47,98.49,98.37,98.41,680999999.0
2008-01-30 21:35:00,98.41,98.46,98.36,98.43,778400000.0
2008-01-30 21:36:00,98.43,98.44,98.35,98.37,1069599998.0
2008-01-30 21:37:00,98.37,98.45,98.34,98.44,1121599999.0
2008-01-30 21:38:00,98.44,98.51,98.43,98.47,1058800000.0
2008-01-30 21:39:00,98.47,98.49,98.43,98.45,804600000.0
2008-01-30 21:40:00,98.45,98.47,98.41,98.43,907400000.0
2008-01-30 21:41:00,98.43,98.46,98.39,98.42,673300000.0
2008-01-30 21:42:00,98.42,98.45,98.37,98.44,912100000.0
2008-01-30 21:43:00,98.44,98.47,98.39,98.43,1040400003.0
2008-01-30 21:44:00,98.43,98.43,98.35,98.39,907000001.0
2008-01-30 21:45:00,98.39,98.4,98.29,98.29,1068500001.0
2008-01-30 21:46:00,98.29,98.36,98.29,98.35,967200000.0
2008-01-30 21:47:00,98.35,98.42,98.35,98.4,793100000.0
2008-01-30 21:48:00,98.4,98.45,98.4,98.45,810900000.0
2008-01-30 21:49:00,98.45,98.47,98.39,98.42,762700000.0
2008-01-30 21:50:00,98.42,98.46,98.41,98.425,906499998.0
2008-01-30 21:51:00,98.44,98.5,98.41,98.48,891499999.0
2008-01-30 21:52:00,98.48,98.54,98.48,98.49,920000000.0
2008-01-30 21:53:00,98.485,98.56,98.48,98.55,796700000.0
2008-01-30 21:54:00,98.55,98.58,98.49,98.51,830499999.0
2008-01-30 21:55:00,98.51,98.53,98.49,98.51,909599999.0
2008-01-30 21:56:00,98.51,98.58,98.51,98.51,881800000.0
2008-01-30 21:57:00,98.51,98.53,98.47,98.49,1110799998.0
2008-01-30 21:58:00,98.49,98.51,98.46,98.49,1756299994.0
2008-01-30 21:59:00,98.49,98.55,98.48,98.5,1174199998.0
2008-01-30 22:00:00,98.5,98.51,98.41,98.42,986499999.0
2008-01-30 22:01:00,98.41,98.53,98.41,98.53,740400000.0
2008-01-30 22:02:00,98.51,98.53,98.5,98.52,709199999.0
2008-01-30 22:03:00,98.52,98.58,98.5,98.57,619199998.0
2008-01-30 22:04:00,98.56,98.59,98.53,98.56,1209100000.0
2008-01-30 22:05:00,98.56,98.58,98.51,98.57,921300001.0
2008-01-30 22:06:00,98.57,98.59,98.54,98.56,826199998.0
2008-01-30 22:07:00,98.56,98.59,98.47,98.47,939099999.0
2008-01-30 22:08:00,98.47,98.54,98.47,98.53,747100000.0
2008-01-30 22:09:00,98.53,98.57,98.515,98.53,1007300000.0
2008-01-30 22:10:00,98.54,98.54,98.49,98.49,1193199998.0
2008-01-30 22:11:00,98.49,98.54,98.49,98.5,953600001.0
2008-01-30 22:12:00,98.5,98.57,98.49,98.53,1328499999.0
2008-01-30 22:13:00,98.53,98.54,98.48,98.51,1223300004.0
2008-01-30 22:14:00,98.51,98.56,98.51,98.53,1249800002.0
2008-01-30 22:15:00,98.53,98.56,98.48,98.49,1161099999.0
2008-01-30 22:16:00,98.49,98.52,98.47,98.51,729800000.0
2008-01-30 22:17:00,98.52,98.53,98.49,98.52,660499999.0
2008-01-30 22:18:00,98.52,98.56,98.52,98.56,701700000.0
2008-01-30 22:19:00,98.56,98.58,98.52,98.53,814400001.0
2008-01-30 22:20:00,98.53,98.54,98.5,98.5,740100000.0
2008-01-30 22:21:00,98.5,98.52,98.48,98.52,819999999.0
2008-01-30 22:22:00,98.52,98.55,98.515,98.53,1107500001.0
2008-01-30 22:23:00,98.53,98.53,98.49,98.52,825600001.0
2008-01-30 22:24:00,98.52,98.53,98.45,98.46,1097700000.0
2008-01-30 22:25:00,98.46,98.52,98.44,98.46,948800000.0
2008-01-30 22:26:00,98.46,98.5,98.45,98.47,1168199995.0
2008-01-30 22:27:00,98.46,98.46,98.43,98.45,881600001.0
2008-01-30 22:28:00,98.45,98.48,98.42,98.42,998600000.0
2008-01-30 22:29:00,98.42,98.46,98.42,98.43,1739999999.0
2008-01-30 22:30:00,98.43,98.47,98.38,98.4,988899999.0
2008-01-30 22:31:00,98.4,98.42,98.38,98.415,1219800000.0
2008-01-30 22:32:00,98.42,98.44,98.385,98.42,952600000.0
2008-01-30 22:33:00,98.42,98.45,98.375,98.39,1022100000.0
2008-01-30 22:34:00,98.39,98.41,98.37,98.37,1001600000.0
2008-01-30 22:35:00,98.37,98.41,98.33,98.41,1328400004.0
2008-01-30 22:36:00,98.41,98.43,98.37,98.39,785800001.0
2008-01-30 22:37:00,98.39,98.39,98.34,98.36,930300001.0
2008-01-30 22:38:00,98.37,98.37,98.28,98.32,1530900012.0
2008-01-30 22:39:00,98.31,98.31,98.27,98.29,1009799996.0
2008-01-30 22:40:00,98.29,98.36,98.285,98.3,1816199995.0
2008-01-30 22:41:00,98.3,98.37,98.29,98.34,926000000.0
2008-01-30 22:42:00,98.34,98.35,98.33,98.345,1215799992.0
2008-01-30 22:43:00,98.345,98.36,98.34,98.34,1008499998.0
2008-01-30 22:44:00,98.34,98.34,98.29,98.3,707700000.0
2008-01-30 22:45:00,98.3,98.3,98.2,98.22,698600000.0
2008-01-30 22:46:00,98.22,98.27,98.16,98.21,1234800003.0
2008-01-30 22:47:00,98.2,98.29,98.19,98.29,1150099999.0
2008-01-30 22:48:00,98.29,98.31,98.25,98.31,1052900000.0
2008-01-30 22:49:00,98.31,98.31,98.24,98.31,819799999.0
2008-01-30 22:50:00,98.31,98.32,98.26,98.29,705499999.0
2008-01-30 22:51:00,98.29,98.32,98.26,98.27,701899998.0
2008-01-30 22:52:00,98.27,98.32,98.27,98.31,1636999993.0
2008-01-30 22:53:00,98.31,98.33,98.21,98.21,713100001.0
2008-01-30 22:54:00,98.22,98.24,98.15,98.15,962400000.0
2008-01-30 22:55:00,98.16,98.16,98.11,98.14,1050699998.0
2008-01-30 22:56:00,98.16,98.26,98.145,98.21,1069099997.0
2008-01-30 22:57:00,98.21,98.21,98.12,98.21,1242399999.0
2008-01-30 22:58:00,98.21,98.23,98.17,98.19,1251899999.0
2008-01-30 22:59:00,98.19,98.24,98.18,98.22,810400000.0
2008-01-30 23:00:00,98.22,98.25,98.21,98.25,767699999.0
2008-01-30 23:01:00,98.25,98.26,98.22,98.25,957300001.0
2008-01-30 23:02:00,98.25,98.29,98.23,98.28,1103499998.0
2008-01-30 23:03:00,98.28,98.42,98.28,98.41,658100000.0
2008-01-30 23:04:00,98.41,98.41,98.32,98.34,754100000.0
2008-01-30 23:05:00,98.34,98.37,98.31,98.37,1388200001.0
2008-01-30 23:06:00,98.37,98.38,98.32,98.37,1049099998.0
2008-01-30 23:07:00,98.37,98.38,98.35,98.36,1438200001.0
2008-01-30 23:08:00,98.36,98.37,98.34,98.35,1334500000.0
2008-01-30 23:09:00,98.35,98.35,98.31,98.33,1867299996.0
2008-01-30 23:10:00,98.33,98.35,98.32,98.32,991000000.0
2008-01-30 23:11:00,98.32,98.33,98.3,98.3,1148099999.0
2008-01-30 23:12:00,98.3,98.32,98.29,98.3,1146499999.0
2008-01-30 23:13:00,98.3,98.3,98.23,98.24,730699998.0
2008-01-30 23:14:00,98.23,98.24,98.2,98.23,1185400000.0
2008-01-30 23:15:00,98.23,98.25,98.18,98.19,1155800000.0
2008-01-30 23:16:00,98.19,98.22,98.19,98.21,1171799987.0
2008-01-30 23:17:00,98.21,98.21,98.15,98.2,1275900003.0
2008-01-30 23:18:00,98.2,98.23,98.2,98.23,1021300000.0
2008-01-30 23:19:00,98.24,98.25,98.21,98.23,1128300001.0
2008-01-30 23:20:00,98.22,98.28,98.21,98.23,1396299999.0
2008-01-30 23:21:00,98.23,98.295,98.23,98.275,1979200002.0
2008-01-30 23:22:00,98.28,98.29,98.26,98.27,1327200001.0
2008-01-30 23:23:00,98.27,98.35,98.27,98.35,1554300001.0
2008-01-30 23:24:00,98.35,98.36,98.34,98.35,1135399999.0
2008-01-30 23:25:00,98.36,98.39,98.35,98.38,804700001.0
2008-01-30 23:26:00,98.38,98.45,98.37,98.425,1585400000.0
2008-01-30 23:27:00,98.42,98.45,98.42,98.43,1459199987.0
2008-01-30 23:28:00,98.43,98.43,98.37,98.4,1561999996.0
2008-01-30 23:29:00,98.4,98.4,98.37,98.38,1142499999.0
2008-01-30 23:30:00,98.37,98.38,98.36,98.36,1813800000.0
2008-01-30 23:31:00,98.36,98.38,98.36,98.36,1328100000.0
2008-01-30 23:32:00,98.36,98.36,98.34,98.34,1590800000.0
2008-01-30 23:33:00,98.35,98.36,98.31,98.32,1373400001.0
2008-01-30 23:34:00,98.32,98.34,98.31,98.34,977600001.0
2008-01-30 23:35:00,98.32,98.35,98.28,98.3,1053700000.0
2008-01-30 23:36:00,98.3,98.31,98.26,98.3,1060799997.0
2008-01-30 23:37:00,98.3,98.3,98.26,98.26,995300000.0
2008-01-30 23:38:00,98.26,98.28,98.22,98.24,994099999.0
2008-01-30 23:39:00,98.24,98.25,98.21,98.22,1121899999.0
2008-01-30 23:40:00,98.22,98.24,98.21,98.22,1399299999.0
2008-01-30 23:41:00,98.22,98.22,98.17,98.19,1863700002.0
2008-01-30 23:42:00,98.02,98.04,98.0,98.0,1498800000.0
2008-01-30 23:43:00,98.18,98.18,98.15,98.17,1498800000.0
2008-01-30 23:44:00,98.17,98.17,98.11,98.15,1572699954.0
2008-01-30 23:45:00,98.15,98.17,98.14,98.15,1040299999.0
2008-01-30 23:46:00,98.15,98.16,98.135,98.15,844300000.0
2008-01-30 23:47:00,98.145,98.15,98.08,98.1,2082099993.0
2008-01-30 23:48:00,98.1,98.1,98.04,98.04,1381299999.0
2008-01-30 23:49:00,98.045,98.05,98.02,98.05,1235499982.0
2008-01-30 23:50:00,98.05,98.08,98.05,98.07,931400000.0
2008-01-30 23:51:00,98.065,98.09,98.05,98.08,1407100000.0
2008-01-30 23:52:00,98.08,98.13,98.065,98.13,1454100000.0
2008-01-30 23:53:00,98.13,98.13,98.06,98.08,1145800001.0
2008-01-30 23:54:00,98.08,98.12,98.05,98.12,1604700001.0
2008-01-30 23:55:00,98.12,98.12,98.095,98.12,1412400001.0
2008-01-30 23:56:00,98.115,98.12,98.06,98.08,1698199998.0
2008-01-30 23:57:00,98.08,98.125,98.06,98.12,1986900014.0
2008-01-30 23:58:00,98.12,98.125,98.085,98.095,1539200000.0
2008-01-30 23:59:00,98.095,98.11,98.02,98.02,696800000.0
2008-01-31 00:00:00,98.14,98.15,98.12,98.14,1630500000.0
2008-01-31 00:01:00,97.99,98.05,97.97,98.0,1630500000.0
2008-01-31 00:02:00,98.0,98.05,98.0,98.03,1144000001.0
2008-01-31 00:03:00,98.03,98.08,98.02,98.05,1541899998.0
2008-01-31 00:04:00,98.05,98.1,98.04,98.06,723699999.0
2008-01-31 00:05:00,98.06,98.09,98.05,98.09,889200000.0
2008-01-31 00:06:00,98.09,98.09,98.05,98.08,1056299999.0
2008-01-31 00:07:00,98.08,98.09,98.05,98.06,872000000.0
2008-01-31 00:08:00,98.06,98.06,98.02,98.02,739700000.0
2008-01-31 00:09:00,98.03,98.05,98.02,98.05,1319500000.0
2008-01-31 00:10:00,98.05,98.05,97.98,98.0,1316900000.0
2008-01-31 00:11:00,98.01,98.06,98.0,98.06,929499999.0
2008-01-31 00:12:00,98.06,98.12,98.04,98.07,1211600000.0
2008-01-31 00:13:00,98.07,98.08,98.01,98.06,2138300000.0
2008-01-31 00:14:00,98.06,98.13,98.05,98.11,1687200000.0
2008-01-31 00:15:00,98.11,98.14,98.08,98.11,849300000.0
2008-01-31 00:16:00,98.11,98.11,98.09,98.11,1155300000.0
2008-01-31 00:17:00,98.11,98.11,98.09,98.09,435800000.0
2008-01-31 00:18:00,98.09,98.13,98.06,98.07,631500000.0
2008-01-31 00:19:00,98.07,98.09,98.07,98.08,734900000.0
2008-01-31 00:20:00,98.08,98.155,98.08,98.14,762900000.0
2008-01-31 00:21:00,98.14,98.15,98.1,98.12,871200000.0
2008-01-31 00:22:00,98.12,98.13,98.08,98.09,1060300000.0
2008-01-31 00:23:00,98.09,98.12,98.08,98.1,1385400000.0
2008-01-31 00:24:00,98.11,98.12,98.07,98.085,1409400000.0
2008-01-31 00:25:00,98.085,98.095,98.06,98.09,1854200000.0
2008-01-31 00:26:00,98.08,98.1,98.05,98.05,1714700000.0
2008-01-31 00:27:00,98.05,98.08,97.97,97.98,1360300000.0
2008-01-31 00:28:00,97.98,98.01,97.96,97.96,1824100000.0
2008-01-31 00:29:00,97.96,97.99,97.9,97.93,1871000000.0
2008-01-31 00:30:00,97.93,97.975,97.905,97.95,1798200000.0
2008-01-31 00:31:00,97.93,98.015,97.93,97.97,1835200000.0
2008-01-31 00:32:00,97.97,98.02,97.95,98.0,1437300000.0
2008-01-31 00:33:00,98.0,98.025,97.99,98.01,1738600000.0
2008-01-31 00:34:00,98.01,98.055,98.01,98.04,1612300000.0
2008-01-31 00:35:00,98.04,98.05,98.025,98.04,1762000000.0
2008-01-31 00:36:00,98.04,98.055,98.04,98.05,1879300000.0
2008-01-31 00:37:00,98.04,98.05,98.04,98.05,1272400000.0
2008-01-31 00:38:00,98.05,98.055,98.04,98.055,1575799998.0
2008-01-31 00:39:00,98.055,98.06,98.03,98.05,1642200000.0
2008-01-31 00:40:00,98.04,98.08,98.03,98.06,1766800000.0
2008-01-31 00:41:00,98.06,98.07,98.02,98.04,1301800000.0
2008-01-31 00:42:00,98.04,98.04,97.99,97.99,1744300000.0
2008-01-31 00:43:00,97.99,98.035,97.99,98.02,1820100000.0
2008-01-31 00:44:00,98.03,98.07,98.01,98.05,1288700000.0
2008-01-31 00:45:00,98.05,98.05,98.03,98.05,1391900000.0
2008-01-31 00:46:00,98.05,98.05,97.98,98.015,1380500000.0
2008-01-31 00:47:00,98.015,98.025,98.01,98.025,1981900000.0
2008-01-31 00:48:00,98.025,98.05,98.02,98.035,1321200000.0
2008-01-31 00:49:00,98.04,98.04,98.03,98.03,950999999.0
2008-01-31 00:50:00,98.03,98.04,98.0,98.01,1418900000.0
2008-01-31 00:51:00,98.01,98.08,98.005,98.07,842000000.0
2008-01-31 00:52:00,98.08,98.11,98.05,98.1,770300000.0
2008-01-31 00:53:00,98.1,98.12,98.08,98.095,859500000.0
2008-01-31 00:54:00,98.095,98.125,98.09,98.11,1408000000.0
2008-01-31 00:55:00,98.11,98.11,98.07,98.09,1100700000.0
2008-01-31 00:56:00,98.085,98.1,98.07,98.09,1841200000.0
2008-01-31 00:57:00,98.09,98.135,98.09,98.135,1544800000.0
2008-01-31 00:58:00,98.135,98.18,98.13,98.135,1455000000.0
2008-01-31 00:59:00,98.14,98.17,98.13,98.13,1634500000.0
2008-01-31 01:00:00,98.13,98.145,98.115,98.14,1233600000.0
2008-01-31 01:01:00,98.14,98.16,98.13,98.16,192100000.0
2008-01-31 01:02:00,98.16,98.16,98.12,98.13,1508300000.0
2008-01-31 01:03:00,98.13,98.145,98.11,98.12,1433500000.0
2008-01-31 01:04:00,98.12,98.14,98.11,98.13,1016200000.0
2008-01-31 01:05:00,98.13,98.14,98.125,98.125,529000000.0
2008-01-31 01:06:00,98.125,98.13,98.09,98.1,1252200000.0
2008-01-31 01:07:00,98.1,98.105,98.055,98.07,1497299997.0
2008-01-31 01:08:00,98.07,98.07,98.055,98.07,768800000.0
2008-01-31 01:09:00,98.07,98.08,98.06,98.07,1633999995.0
2008-01-31 01:10:00,98.07,98.075,98.05,98.05,1868400000.0
2008-01-31 01:11:00,98.05,98.06,98.04,98.06,1731100000.0
2008-01-31 01:12:00,98.06,98.08,98.045,98.08,1512900000.0
2008-01-31 01:13:00,98.08,98.09,98.05,98.08,1390100000.0
2008-01-31 01:14:00,98.08,98.1,98.06,98.07,1447600000.0
2008-01-31 01:15:00,98.074,98.099,98.05,98.067,13500000.0
2008-01-31 01:16:00,98.08,98.1,98.08,98.09,103200000.0
2008-01-31 01:17:00,98.09,98.1,98.07,98.08,370700000.0
2008-01-31 01:18:00,98.08,98.09,98.07,98.08,930300000.0
2008-01-31 01:19:00,98.08,98.08,98.06,98.07,1243900000.0
2008-01-31 01:20:00,98.065,98.08,98.04,98.06,1555300000.0
2008-01-31 01:21:00,98.055,98.07,98.055,98.07,344000000.0
2008-01-31 01:22:00,98.07,98.07,98.03,98.04,1486400000.0
2008-01-31 01:23:00,98.04,98.06,98.02,98.025,794600001.0
2008-01-31 01:24:00,98.03,98.05,98.0,98.015,720700000.0
2008-01-31 01:25:00,98.02,98.03,97.95,97.96,1132400000.0
2008-01-31 01:26:00,97.96,98.0,97.94,97.99,1133700003.0
2008-01-31 01:27:00,97.99,98.0,97.96,97.98,1550499996.0
2008-01-31 01:28:00,97.97,97.97,97.9,97.93,921200000.0
2008-01-31 01:29:00,97.92,97.93,97.88,97.91,1345999999.0
2008-01-31 01:30:00,97.905,98.01,97.89,98.01,1059500001.0
2008-01-31 01:31:00,98.01,98.01,97.99,98.0,191400000.0
2008-01-31 01:32:00,98.01,98.02,97.99,98.01,498900000.0
2008-01-31 01:33:00,98.01,98.07,98.01,98.06,762700000.0
2008-01-31 01:34:00,98.06,98.08,98.025,98.03,438800000.0
2008-01-31 01:35:00,98.03,98.03,97.97,97.97,1050000000.0
2008-01-31 01:36:00,97.97,97.97,97.91,97.93,1150200000.0
2008-01-31 01:37:00,97.93,97.965,97.9,97.93,1200100000.0
2008-01-31 01:38:00,97.93,97.97,97.93,97.95,1520900000.0
2008-01-31 01:39:00,97.94,97.95,97.89,97.9,1748000000.0
2008-01-31 01:40:00,97.9,97.92,97.87,97.88,1385400000.0
2008-01-31 01:41:00,97.88,97.905,97.87,97.88,1492000000.0
2008-01-31 01:42:00,97.88,97.9,97.87,97.895,1670100000.0
2008-01-31 01:43:00,97.895,97.935,97.89,97.935,1690900000.0
2008-01-31 01:44:00,97.935,97.95,97.92,97.95,1233800000.0
2008-01-31 01:45:00,97.96,97.98,97.94,97.98,1000000000.0
2008-01-31 01:46:00,97.98,98.0,97.97,97.98,822300000.0
2008-01-31 01:47:00,97.98,97.98,97.91,97.92,1631500000.0
2008-01-31 01:48:00,97.92,97.925,97.89,97.895,1164900002.0
2008-01-31 01:49:00,97.89,97.9,97.87,97.9,1211000000.0
2008-01-31 01:50:00,97.9,97.935,97.9,97.925,639900000.0
2008-01-31 01:51:00,97.925,97.94,97.92,97.94,416600000.0
2008-01-31 01:52:00,97.94,97.95,97.91,97.95,1579600000.0
2008-01-31 01:53:00,97.95,97.965,97.94,97.94,747800001.0
2008-01-31 01:54:00,97.94,97.945,97.855,97.88,1288400000.0
2008-01-31 01:55:00,97.89,97.915,97.82,97.91,1177600000.0
2008-01-31 01:56:00,97.905,97.965,97.905,97.965,432600000.0
2008-01-31 01:57:00,97.965,97.98,97.92,97.93,1116600000.0
2008-01-31 01:58:00,97.93,97.97,97.91,97.935,1281700000.0
2008-01-31 01:59:00,97.935,97.945,97.92,97.945,1529500000.0
2008-01-31 02:00:00,97.945,97.965,97.935,97.945,1550400000.0
2008-01-31 02:01:00,97.945,97.975,97.93,97.97,1511300000.0
2008-01-31 02:02:00,97.97,97.975,97.945,97.95,858200000.0
2008-01-31 02:03:00,97.95,97.98,97.95,97.98,1334500000.0
2008-01-31 02:04:00,97.98,98.025,97.97,98.025,932700000.0
2008-01-31 02:05:00,98.025,98.06,98.0,98.055,539800000.0
2008-01-31 02:06:00,98.055,98.06,98.02,98.06,765200000.0
2008-01-31 02:07:00,98.06,98.085,97.965,97.99,582600000.0
2008-01-31 02:08:00,97.99,97.995,97.965,97.99,1205600000.0
2008-01-31 02:09:00,97.995,98.005,97.96,97.97,1121100000.0
2008-01-31 02:10:00,97.97,98.03,97.965,98.01,1391600000.0
2008-01-31 02:11:00,98.02,98.02,97.985,98.005,1362000000.0
2008-01-31 02:12:00,98.005,98.015,97.99,98.005,1664200000.0
2008-01-31 02:13:00,98.005,98.045,97.99,98.01,1525400000.0
2008-01-31 02:14:00,98.01,98.05,97.98,98.05,557600000.0
2008-01-31 02:15:00,98.05,98.05,98.01,98.02,1181400000.0
2008-01-31 02:16:00,98.02,98.025,98.0,98.015,1126099993.0
2008-01-31 02:17:00,98.015,98.015,97.97,97.99,1467500000.0
2008-01-31 02:18:00,97.985,97.985,97.945,97.95,671100000.0
2008-01-31 02:19:00,97.95,98.02,97.95,98.01,942500000.0
2008-01-31 02:20:00,98.01,98.015,97.98,97.98,1505400000.0
2008-01-31 02:21:00,97.98,98.015,97.975,97.975,472700000.0
2008-01-31 02:22:00,97.975,97.995,97.97,97.995,1667100003.0
2008-01-31 02:23:00,97.995,98.06,97.995,98.055,1072500000.0
2008-01-31 02:24:00,98.055,98.065,98.03,98.065,1516000003.0
2008-01-31 02:25:00,98.055,98.085,98.055,98.08,1343800000.0
2008-01-31 02:26:00,98.08,98.09,98.07,98.07,1130700000.0
2008-01-31 02:27:00,98.07,98.1,98.07,98.09,950100000.0
2008-01-31 02:28:00,98.1,98.13,98.09,98.095,347000000.0
2008-01-31 02:29:00,98.095,98.12,98.095,98.11,173300000.0
2008-01-31 02:30:00,98.115,98.12,98.1,98.12,489799999.0
2008-01-31 02:31:00,98.12,98.12,98.085,98.09,1100600000.0
2008-01-31 02:32:00,98.25,98.27,98.23,98.26,1452800000.0
2008-01-31 02:33:00,98.085,98.09,98.055,98.065,1452800000.0
2008-01-31 02:34:00,98.065,98.07,98.055,98.07,1705400000.0
2008-01-31 02:35:00,98.07,98.08,98.065,98.08,1222300000.0
2008-01-31 02:36:00,98.08,98.105,98.08,98.09,943599999.0
2008-01-31 02:37:00,98.09,98.1,98.09,98.095,1192300000.0
2008-01-31 02:38:00,98.095,98.095,98.075,98.075,1175200000.0
2008-01-31 02:39:00,98.075,98.08,98.06,98.07,889800000.0
2008-01-31 02:40:00,98.07,98.085,98.06,98.08,558900000.0
2008-01-31 02:41:00,98.075,98.08,98.06,98.07,902200000.0
2008-01-31 02:42:00,98.07,98.07,98.05,98.07,1138400000.0
2008-01-31 02:43:00,98.07,98.07,98.03,98.05,1142900000.0
2008-01-31 02:44:00,98.05,98.06,98.035,98.05,1915500000.0
2008-01-31 02:45:00,98.06,98.08,98.05,98.08,1439199999.0
2008-01-31 02:46:00,98.08,98.09,98.045,98.045,1338000000.0
2008-01-31 02:47:00,98.05,98.06,98.03,98.045,1419800000.0
2008-01-31 02:48:00,98.05,98.05,98.02,98.03,1202400000.0
2008-01-31 02:49:00,98.03,98.03,98.0,98.0,1789000000.0
2008-01-31 02:50:00,98.0,98.035,97.99,98.015,839600000.0
2008-01-31 02:51:00,98.01,98.04,97.97,98.04,2127900010.0
2008-01-31 02:52:00,98.04,98.075,98.035,98.07,1846300000.0
2008-01-31 02:53:00,98.07,98.125,98.06,98.12,847800002.0
2008-01-31 02:54:00,98.12,98.165,98.12,98.15,484600000.0
2008-01-31 02:55:00,98.145,98.145,98.1,98.12,1025399997.0
2008-01-31 02:56:00,98.12,98.125,98.09,98.12,987099992.0
2008-01-31 02:57:00,98.12,98.165,98.1,98.145,767000000.0
2008-01-31 02:58:00,98.155,98.155,98.11,98.125,1252199999.0
2008-01-31 02:59:00,98.125,98.14,98.07,98.08,1453700003.0
2008-01-31 03:00:00,98.08,98.115,98.08,98.115,1722299996.0
2008-01-31 03:01:00,98.115,98.17,98.11,98.13,1856299986.0
2008-01-31 03:02:00,98.14,98.17,98.13,98.155,967700000.0
2008-01-31 03:03:00,98.155,98.16,98.1,98.11,1785899987.0
2008-01-31 03:04:00,98.11,98.16,98.1,98.15,1600499994.0
2008-01-31 03:05:00,98.15,98.18,98.12,98.17,1245499986.0
2008-01-31 03:06:00,98.17,98.21,98.13,98.135,831000000.0
2008-01-31 03:07:00,98.13,98.21,98.13,98.18,1004600000.0
2008-01-31 03:08:00,98.18,98.21,98.175,98.205,432200000.0
2008-01-31 03:09:00,98.205,98.245,98.195,98.21,400400000.0
2008-01-31 03:10:00,98.21,98.255,98.2,98.2,583599999.0
2008-01-31 03:11:00,98.2,98.3,98.2,98.3,1076699982.0
2008-01-31 03:12:00,98.3,98.325,98.25,98.28,759999999.0
2008-01-31 03:13:00,98.28,98.295,98.24,98.275,1102900000.0
2008-01-31 03:14:00,98.27,98.28,98.205,98.25,1081400000.0
2008-01-31 03:15:00,98.25,98.25,98.22,98.23,1278700000.0
2008-01-31 03:16:00,98.23,98.26,98.22,98.225,941200000.0
2008-01-31 03:17:00,98.225,98.265,98.225,98.25,745700000.0
2008-01-31 03:18:00,98.25,98.305,98.25,98.28,710600000.0
2008-01-31 03:19:00,98.28,98.31,98.24,98.25,608400000.0
2008-01-31 03:20:00,98.25,98.265,98.23,98.26,717100000.0
2008-01-31 03:21:00,98.26,98.285,98.25,98.285,1126099999.0
2008-01-31 03:22:00,98.285,98.32,98.28,98.295,788399995.0
2008-01-31 03:23:00,98.29,98.29,98.245,98.26,713399994.0
2008-01-31 03:24:00,98.26,98.27,98.21,98.23,1293399997.0
2008-01-31 03:25:00,98.23,98.25,98.21,98.225,1270099994.0
2008-01-31 03:26:00,98.23,98.26,98.22,98.25,1475099996.0
2008-01-31 03:27:00,98.25,98.27,98.25,98.27,922900000.0
2008-01-31 03:28:00,98.27,98.27,98.27,98.27,926300000.0
2008-01-31 03:29:00,98.27,98.28,98.25,98.28,927700000.0
2008-01-31 03:30:00,98.28,98.315,98.26,98.28,883400000.0
2008-01-31 03:31:00,98.28,98.285,98.255,98.265,648000000.0
2008-01-31 03:32:00,98.08,98.1,98.08,98.08,2080400000.0
2008-01-31 03:33:00,98.24,98.26,98.22,98.24,2080400000.0
2008-01-31 03:34:00,98.24,98.28,98.23,98.28,2005200001.0
2008-01-31 03:35:00,98.27,98.285,98.27,98.27,989100000.0
2008-01-31 03:36:00,98.27,98.305,98.235,98.245,864100000.0
2008-01-31 03:37:00,98.245,98.25,98.21,98.21,1009500000.0
2008-01-31 03:38:00,98.21,98.23,98.185,98.2,851400000.0
2008-01-31 03:39:00,98.2,98.2,98.16,98.16,704400000.0
2008-01-31 03:40:00,98.16,98.2,98.16,98.17,1290399994.0
2008-01-31 03:41:00,98.16,98.205,98.16,98.2,902700000.0
2008-01-31 03:42:00,98.2,98.2,98.155,98.175,1274400000.0
2008-01-31 03:43:00,98.175,98.175,98.135,98.14,1111900000.0
2008-01-31 03:44:00,98.14,98.17,98.14,98.16,1730099999.0
2008-01-31 03:45:00,98.16,98.18,98.16,98.17,1744700000.0
2008-01-31 03:46:00,98.17,98.18,98.16,98.18,1896400000.0
2008-01-31 03:47:00,98.18,98.185,98.17,98.185,1845000000.0
2008-01-31 03:48:00,98.185,98.21,98.185,98.195,1730900000.0
2008-01-31 03:49:00,98.1,98.11,98.1,98.1,1429700000.0
2008-01-31 03:50:00,98.11,98.11,98.1,98.1,1429700000.0
2008-01-31 03:51:00,98.205,98.21,98.195,98.195,1429700000.0
2008-01-31 03:52:00,98.195,98.205,98.19,98.2,1351500000.0
2008-01-31 03:53:00,98.2,98.2,98.17,98.19,2082599982.0
2008-01-31 03:54:00,98.1,98.1,98.08,98.08,1662400000.0
2008-01-31 03:55:00,98.19,98.205,98.18,98.205,1662400000.0
2008-01-31 03:56:00,98.205,98.22,98.205,98.215,1210200000.0
2008-01-31 03:57:00,98.215,98.23,98.215,98.23,2031600000.0
2008-01-31 03:58:00,98.23,98.295,98.23,98.265,1503500000.0
2008-01-31 03:59:00,98.265,98.28,98.255,98.265,1808200000.0
2008-01-31 04:00:00,98.265,98.27,98.23,98.24,1216300000.0
2008-01-31 04:01:00,98.24,98.275,98.24,98.25,1590900000.0
2008-01-31 04:02:00,98.25,98.265,98.235,98.245,1644800000.0
2008-01-31 04:03:00,98.245,98.25,98.195,98.205,1272700000.0
2008-01-31 04:04:00,98.205,98.215,98.185,98.185,1658900000.0
2008-01-31 04:05:00,98.185,98.185,98.16,98.17,1769700000.0
2008-01-31 04:06:00,98.17,98.17,98.145,98.165,1302500000.0
2008-01-31 04:07:00,98.165,98.165,98.14,98.165,1400400000.0
2008-01-31 04:08:00,98.165,98.17,98.15,98.155,555100000.0
2008-01-31 04:09:00,98.155,98.17,98.135,98.17,539300000.0
2008-01-31 04:10:00,98.17,98.19,98.15,98.16,1434800000.0
2008-01-31 04:11:00,98.16,98.17,98.135,98.145,1751000000.0
2008-01-31 04:12:00,98.145,98.16,98.145,98.155,1803700000.0
2008-01-31 04:13:00,98.155,98.155,98.13,98.145,1984400000.0
2008-01-31 04:14:00,98.14,98.15,98.1,98.115,2057700000.0
2008-01-31 04:15:00,98.115,98.115,98.08,98.11,1945099999.0
2008-01-31 04:16:00,98.07,98.08,98.04,98.05,1036200000.0
2008-01-31 04:17:00,98.1,98.1,98.08,98.09,1036200000.0
2008-01-31 04:18:00,98.09,98.09,98.05,98.05,674000000.0
2008-01-31 04:19:00,98.05,98.095,98.035,98.095,718500000.0
2008-01-31 04:20:00,98.095,98.11,98.09,98.09,369900000.0
2008-01-31 04:21:00,98.09,98.14,98.09,98.13,990999999.0
2008-01-31 04:22:00,98.14,98.155,98.11,98.11,1535999956.0
2008-01-31 04:23:00,98.12,98.135,98.11,98.135,318899998.0
2008-01-31 04:24:00,98.135,98.145,98.12,98.12,352400000.0
2008-01-31 04:25:00,98.12,98.13,98.115,98.125,626100000.0
2008-01-31 04:26:00,98.125,98.14,98.11,98.13,1835500000.0
2008-01-31 04:27:00,98.13,98.135,98.12,98.12,1956500000.0
2008-01-31 04:28:00,98.12,98.14,98.12,98.135,1187200000.0
2008-01-31 04:29:00,98.135,98.15,98.12,98.12,1811000000.0
2008-01-31 04:30:00,98.12,98.12,98.09,98.09,1740200000.0
2008-01-31 04:31:00,98.09,98.105,98.075,98.09,1014900000.0
2008-01-31 04:32:00,98.09,98.105,98.08,98.1,1975600000.0
2008-01-31 04:33:00,98.1,98.12,98.1,98.1,2078500000.0
2008-01-31 04:34:00,98.1,98.11,98.095,98.105,770300000.0
2008-01-31 04:35:00,98.105,98.12,98.1,98.115,1356299998.0
2008-01-31 04:36:00,98.09,98.09,98.03,98.04,1805399980.0
2008-01-31 04:37:00,98.11,98.11,98.09,98.1,1805399980.0
2008-01-31 04:38:00,98.1,98.1,98.07,98.08,736300000.0
2008-01-31 04:39:00,98.08,98.095,98.075,98.08,1132300000.0
2008-01-31 04:40:00,98.08,98.08,98.05,98.05,1998399997.0
2008-01-31 04:41:00,98.09,98.09,98.06,98.06,1814400000.0
2008-01-31 04:42:00,98.065,98.085,98.065,98.085,1814400000.0
2008-01-31 04:43:00,98.1,98.1,98.08,98.08,1885900000.0
2008-01-31 04:44:00,98.1,98.1,98.07,98.08,1885900000.0
2008-01-31 04:45:00,98.095,98.12,98.075,98.105,1885900000.0
2008-01-31 04:46:00,98.09,98.1,98.08,98.1,1776800000.0
2008-01-31 04:47:00,98.08,98.11,98.08,98.11,1776800000.0
2008-01-31 04:48:00,98.085,98.085,98.07,98.08,1776800000.0
2008-01-31 04:49:00,98.11,98.12,98.08,98.08,1283700000.0
2008-01-31 04:50:00,98.1,98.11,98.095,98.095,1283700000.0
2008-01-31 04:51:00,98.095,98.1,98.085,98.09,901400000.0
2008-01-31 04:52:00,98.09,98.1,98.085,98.095,1353800000.0
2008-01-31 04:53:00,98.095,98.1,98.09,98.1,976800000.0
2008-01-31 04:54:00,98.1,98.1,98.08,98.09,1455000001.0
2008-01-31 04:55:00,98.09,98.12,98.09,98.11,1877099979.0
2008-01-31 04:56:00,98.1,98.12,98.085,98.09,1531699995.0
2008-01-31 04:57:00,98.09,98.09,98.08,98.09,1915200000.0
2008-01-31 04:58:00,98.09,98.09,98.065,98.085,2121000000.0
2008-01-31 04:59:00,98.085,98.085,98.045,98.05,1722299992.0
2008-01-31 05:00:00,98.04,98.08,98.04,98.075,1710300000.0
2008-01-31 05:01:00,98.05,98.085,98.05,98.075,1794700000.0
2008-01-31 05:02:00,98.07,98.085,98.055,98.06,1763600000.0
2008-01-31 05:03:00,98.06,98.07,98.04,98.06,1629200001.0
2008-01-31 05:04:00,98.06,98.075,98.055,98.06,844400000.0
2008-01-31 05:05:00,98.06,98.085,98.05,98.07,1765499999.0
2008-01-31 05:06:00,98.07,98.095,98.065,98.075,1719600000.0
2008-01-31 05:07:00,98.08,98.085,98.07,98.08,1792800000.0
2008-01-31 05:08:00,98.08,98.08,98.07,98.08,1594000000.0
2008-01-31 05:09:00,98.08,98.09,98.06,98.065,1623700019.0
2008-01-31 05:10:00,98.065,98.09,98.06,98.06,2059500000.0
2008-01-31 05:11:00,98.06,98.11,98.06,98.1,1170600000.0
2008-01-31 05:12:00,98.1,98.105,98.09,98.09,1136099988.0
2008-01-31 05:13:00,98.1,98.105,98.09,98.105,1612099942.0
2008-01-31 05:14:00,98.105,98.105,98.085,98.085,682099999.0
2008-01-31 05:15:00,98.085,98.085,98.05,98.065,155700000.0
2008-01-31 05:16:00,98.065,98.08,98.05,98.065,164600000.0
2008-01-31 05:17:00,98.065,98.065,98.045,98.05,1702900000.0
2008-01-31 05:18:00,98.05,98.075,98.02,98.02,1848499997.0
2008-01-31 05:19:00,98.3,98.33,98.24,98.26,1304800000.0
2008-01-31 05:20:00,98.0,98.035,98.0,98.02,1304800000.0
2008-01-31 05:21:00,98.02,98.03,97.98,97.98,1544500000.0
2008-01-31 05:22:00,97.98,97.99,97.975,97.985,1605900000.0
2008-01-31 05:23:00,97.985,98.01,97.98,98.01,1911999975.0
2008-01-31 05:24:00,98.01,98.035,98.0,98.03,654200000.0
2008-01-31 05:25:00,98.03,98.03,98.0,98.01,1042500000.0
2008-01-31 05:26:00,98.01,98.03,98.0,98.005,1254999998.0
2008-01-31 05:27:00,98.005,98.04,97.99,98.005,1544799985.0
2008-01-31 05:28:00,98.0,98.015,98.0,98.01,2065099995.0
2008-01-31 05:29:00,98.23,98.24,98.22,98.22,1667200000.0
2008-01-31 05:30:00,98.04,98.05,98.02,98.03,1667200000.0
2008-01-31 05:31:00,98.03,98.055,98.005,98.05,1570900000.0
2008-01-31 05:32:00,98.05,98.095,98.05,98.075,1320500000.0
2008-01-31 05:33:00,98.08,98.085,98.07,98.07,1954500000.0
2008-01-31 05:34:00,98.07,98.07,98.065,98.065,1487600000.0
2008-01-31 05:35:00,98.065,98.08,98.06,98.08,1870700000.0
2008-01-31 05:36:00,98.08,98.08,98.035,98.04,1297800000.0
2008-01-31 05:37:00,98.19,98.21,98.17,98.18,810900000.0
2008-01-31 05:38:00,98.05,98.07,98.05,98.065,810900000.0
2008-01-31 05:39:00,98.065,98.065,98.04,98.055,2016299990.0
2008-01-31 05:40:00,98.055,98.085,98.055,98.085,1245500000.0
2008-01-31 05:41:00,98.085,98.09,98.055,98.065,1205900000.0
2008-01-31 05:42:00,98.065,98.09,98.055,98.09,1217100000.0
2008-01-31 05:43:00,98.09,98.1,98.08,98.09,925900000.0
2008-01-31 05:44:00,98.09,98.1,98.07,98.08,1608099957.0
2008-01-31 05:45:00,98.085,98.09,98.075,98.09,1242300000.0
2008-01-31 05:46:00,98.09,98.1,98.085,98.1,998200000.0
2008-01-31 05:47:00,98.1,98.11,98.085,98.11,1328199998.0
2008-01-31 05:48:00,98.11,98.12,98.09,98.12,1209000000.0
2008-01-31 05:49:00,98.12,98.12,98.09,98.1,1091999979.0
2008-01-31 05:50:00,98.1,98.11,98.08,98.11,1532799970.0
2008-01-31 05:51:00,98.11,98.12,98.1,98.1,822400000.0
2008-01-31 05:52:00,98.1,98.11,98.1,98.11,859300000.0
2008-01-31 05:53:00,98.11,98.13,98.11,98.11,1458300000.0
2008-01-31 05:54:00,98.12,98.12,98.1,98.1,1205100001.0
2008-01-31 05:55:00,98.11,98.14,98.09,98.14,1203999997.0
2008-01-31 05:56:00,98.14,98.15,98.12,98.125,1090899998.0
2008-01-31 05:57:00,98.125,98.16,98.125,98.15,676800000.0
2008-01-31 05:58:00,98.15,98.155,98.14,98.14,706199999.0
2008-01-31 05:59:00,98.14,98.15,98.13,98.14,867899985.0
2008-01-31 06:00:00,98.14,98.16,98.12,98.16,693399999.0
2008-01-31 06:01:00,98.16,98.19,98.16,98.18,933199999.0
2008-01-31 06:02:00,98.17,98.17,98.13,98.15,813000000.0
2008-01-31 06:03:00,98.15,98.17,98.14,98.16,937799999.0
2008-01-31 06:04:00,98.16,98.17,98.155,98.165,875000000.0
2008-01-31 06:05:00,98.165,98.17,98.15,98.16,1285899976.0
2008-01-31 06:06:00,98.16,98.17,98.14,98.16,827899999.0
2008-01-31 06:07:00,98.16,98.175,98.14,98.17,1217400000.0
2008-01-31 06:08:00,98.17,98.19,98.16,98.17,1129299997.0
2008-01-31 06:09:00,98.17,98.19,98.16,98.17,1333599983.0
2008-01-31 06:10:00,98.17,98.17,98.15,98.17,1801599939.0
2008-01-31 06:11:00,98.17,98.23,98.165,98.21,271400000.0
2008-01-31 06:12:00,98.21,98.225,98.2,98.205,1301599993.0
2008-01-31 06:13:00,98.205,98.23,98.2,98.21,1383399996.0
2008-01-31 06:14:00,98.21,98.22,98.18,98.18,1773500000.0
2008-01-31 06:15:00,98.18,98.24,98.18,98.215,1564900000.0
2008-01-31 06:16:00,98.225,98.27,98.22,98.25,1358000000.0
2008-01-31 06:17:00,98.25,98.3,98.23,98.3,1347000000.0
2008-01-31 06:18:00,98.3,98.31,98.27,98.29,1276900000.0
2008-01-31 06:19:00,98.29,98.335,98.23,98.26,1980799974.0
2008-01-31 06:20:00,98.26,98.26,98.22,98.24,1236699997.0
2008-01-31 06:21:00,98.24,98.26,98.23,98.25,1492700001.0
2008-01-31 06:22:00,98.255,98.255,98.23,98.25,2028700000.0
2008-01-31 06:23:00,98.25,98.26,98.235,98.255,1746700000.0
2008-01-31 06:24:00,98.255,98.255,98.23,98.235,1134000000.0
2008-01-31 06:25:00,98.235,98.24,98.215,98.23,1238000000.0
2008-01-31 06:26:00,98.23,98.26,98.23,98.23,1805400000.0
2008-01-31 06:27:00,98.23,98.23,98.175,98.21,1730199997.0
2008-01-31 06:28:00,98.21,98.245,98.2,98.225,1647600000.0
2008-01-31 06:29:00,98.225,98.235,98.22,98.22,1493700000.0
2008-01-31 06:30:00,98.22,98.235,98.21,98.22,2054400000.0
2008-01-31 06:31:00,98.22,98.235,98.22,98.23,1779200000.0
2008-01-31 06:32:00,98.23,98.24,98.23,98.23,1917300000.0
2008-01-31 06:33:00,98.23,98.23,98.2,98.21,1747999980.0
2008-01-31 06:34:00,98.2,98.24,98.19,98.2,1394899998.0
2008-01-31 06:35:00,98.2,98.205,98.18,98.2,1236099995.0
2008-01-31 06:36:00,98.31,98.36,98.31,98.35,2026200000.0
2008-01-31 06:37:00,98.19,98.2,98.17,98.175,2026200000.0
2008-01-31 06:38:00,98.175,98.195,98.175,98.195,1343000000.0
2008-01-31 06:39:00,98.195,98.21,98.19,98.2,577300000.0
2008-01-31 06:40:00,98.2,98.2,98.18,98.2,1186300000.0
2008-01-31 06:41:00,98.19,98.2,98.18,98.19,1953099976.0
2008-01-31 06:42:00,98.19,98.2,98.185,98.185,1188500000.0
2008-01-31 06:43:00,98.19,98.23,98.18,98.205,1095199988.0
2008-01-31 06:44:00,98.21,98.21,98.17,98.185,1130400000.0
2008-01-31 06:45:00,98.19,98.22,98.19,98.22,846800000.0
2008-01-31 06:46:00,98.22,98.23,98.22,98.22,710500000.0
2008-01-31 06:47:00,98.22,98.22,98.195,98.2,826500000.0
2008-01-31 06:48:00,98.2,98.21,98.2,98.21,901100000.0
2008-01-31 06:49:00,98.21,98.21,98.2,98.2,2054699942.0
2008-01-31 06:50:00,98.2,98.2,98.17,98.2,1713900000.0
2008-01-31 06:51:00,98.2,98.2,98.18,98.18,1833000000.0
2008-01-31 06:52:00,98.18,98.185,98.15,98.155,1854300000.0
2008-01-31 06:53:00,98.15,98.19,98.15,98.175,1526500000.0
2008-01-31 06:54:00,98.175,98.19,98.17,98.17,1957199981.0
2008-01-31 06:55:00,98.17,98.18,98.165,98.17,1435599999.0
2008-01-31 06:56:00,98.17,98.17,98.145,98.15,1044000000.0
2008-01-31 06:57:00,98.15,98.165,98.15,98.15,2146099993.0
2008-01-31 06:58:00,98.15,98.15,98.08,98.11,1624600000.0
2008-01-31 06:59:00,98.11,98.145,98.11,98.135,718200000.0
2008-01-31 07:00:00,98.135,98.14,98.105,98.11,1583100000.0
2008-01-31 07:01:00,98.11,98.12,98.085,98.115,2023700001.0
2008-01-31 07:02:00,98.115,98.125,98.11,98.115,1587000000.0
2008-01-31 07:03:00,98.115,98.15,98.1,98.145,1760799999.0
2008-01-31 07:04:00,98.15,98.16,98.12,98.12,1132400000.0
2008-01-31 07:05:00,98.12,98.135,98.12,98.12,837500000.0
2008-01-31 07:06:00,98.12,98.14,98.115,98.14,1224300000.0
2008-01-31 07:07:00,98.14,98.145,98.13,98.145,1310800000.0
2008-01-31 07:08:00,98.145,98.195,98.145,98.18,552200000.0
2008-01-31 07:09:00,98.18,98.2,98.17,98.185,802900000.0
2008-01-31 07:10:00,98.185,98.195,98.18,98.195,598899999.0
2008-01-31 07:11:00,98.19,98.215,98.19,98.2,760800000.0
2008-01-31 07:12:00,98.2,98.21,98.19,98.205,1542699977.0
2008-01-31 07:13:00,98.205,98.205,98.17,98.18,1625000000.0
2008-01-31 07:14:00,98.18,98.21,98.17,98.18,1348500000.0
2008-01-31 07:15:00,98.19,98.22,98.18,98.215,1478299989.0
2008-01-31 07:16:00,98.215,98.26,98.21,98.25,848399989.0
2008-01-31 07:17:00,98.24,98.295,98.24,98.28,1729399989.0
2008-01-31 07:18:00,98.285,98.32,98.28,98.31,1350800000.0
2008-01-31 07:19:00,98.31,98.315,98.275,98.28,1974900000.0
2008-01-31 07:20:00,98.28,98.31,98.27,98.31,1562800000.0
2008-01-31 07:21:00,98.315,98.39,98.31,98.36,1805600000.0
2008-01-31 07:22:00,98.36,98.36,98.33,98.35,1494800000.0
2008-01-31 07:23:00,98.35,98.36,98.31,98.33,2011400023.0
2008-01-31 07:24:00,98.33,98.33,98.275,98.285,1338900000.0
2008-01-31 07:25:00,98.285,98.29,98.25,98.275,1199700000.0
2008-01-31 07:26:00,98.28,98.295,98.26,98.285,1413299999.0
2008-01-31 07:27:00,98.285,98.285,98.27,98.28,1946199998.0
2008-01-31 07:28:00,98.28,98.29,98.26,98.27,1155800000.0
2008-01-31 07:29:00,98.27,98.27,98.25,98.27,777100000.0
2008-01-31 07:30:00,98.26,98.3,98.255,98.3,712500000.0
2008-01-31 07:31:00,98.3,98.31,98.285,98.29,939000000.0
2008-01-31 07:32:00,98.305,98.325,98.29,98.325,1559899998.0
2008-01-31 07:33:00,98.325,98.325,98.295,98.315,500100000.0
2008-01-31 07:34:00,98.315,98.325,98.295,98.305,1195100000.0
2008-01-31 07:35:00,98.305,98.33,98.29,98.32,980500000.0
2008-01-31 07:36:00,98.36,98.38,98.33,98.33,1635000004.0
2008-01-31 07:37:00,98.35,98.35,98.32,98.345,1635000004.0
2008-01-31 07:38:00,98.345,98.38,98.335,98.38,1606700000.0
2008-01-31 07:39:00,98.38,98.41,98.365,98.38,1552699990.0
2008-01-31 07:40:00,98.38,98.38,98.355,98.355,1605800000.0
2008-01-31 07:41:00,98.355,98.38,98.34,98.34,1531100000.0
2008-01-31 07:42:00,98.34,98.38,98.335,98.35,1523700000.0
2008-01-31 07:43:00,98.35,98.36,98.33,98.33,1831300000.0
2008-01-31 07:44:00,98.33,98.375,98.32,98.355,1780000000.0
2008-01-31 07:45:00,98.355,98.36,98.34,98.35,1907500000.0
2008-01-31 07:46:00,98.35,98.35,98.33,98.34,1718399999.0
2008-01-31 07:47:00,98.34,98.34,98.315,98.325,980600000.0
2008-01-31 07:48:00,98.325,98.325,98.29,98.29,1802599988.0
2008-01-31 07:49:00,98.3,98.315,98.28,98.31,1154700002.0
2008-01-31 07:50:00,98.31,98.34,98.3,98.33,993700002.0
2008-01-31 07:51:00,98.33,98.355,98.32,98.34,874900000.0
2008-01-31 07:52:00,98.34,98.36,98.33,98.355,1734600000.0
2008-01-31 07:53:00,98.355,98.365,98.305,98.34,1258900000.0
2008-01-31 07:54:00,98.34,98.35,98.315,98.35,766999998.0
2008-01-31 07:55:00,98.35,98.355,98.325,98.355,1503300000.0
2008-01-31 07:56:00,98.355,98.355,98.31,98.31,1266100000.0
2008-01-31 07:57:00,98.31,98.345,98.31,98.345,1537000000.0
2008-01-31 07:58:00,98.34,98.355,98.33,98.355,1628000000.0
2008-01-31 07:59:00,98.355,98.355,98.345,98.35,1571700000.0
2008-01-31 08:00:00,98.35,98.385,98.34,98.37,1562799997.0
2008-01-31 08:01:00,98.37,98.395,98.36,98.36,1180500000.0
2008-01-31 08:02:00,98.36,98.38,98.345,98.365,1527800000.0
2008-01-31 08:03:00,98.365,98.385,98.35,98.365,1470600000.0
2008-01-31 08:04:00,98.365,98.385,98.36,98.365,1832600000.0
2008-01-31 08:05:00,98.365,98.385,98.355,98.36,1131200000.0
2008-01-31 08:06:00,98.36,98.37,98.345,98.35,1592800000.0
2008-01-31 08:07:00,98.35,98.38,98.35,98.355,1387100000.0
2008-01-31 08:08:00,98.355,98.37,98.345,98.365,1638900000.0
2008-01-31 08:09:00,98.365,98.385,98.345,98.385,1607700000.0
2008-01-31 08:10:00,98.375,98.435,98.375,98.435,1159200000.0
2008-01-31 08:11:00,98.435,98.505,98.415,98.455,1580700000.0
2008-01-31 08:12:00,98.455,98.455,98.395,98.405,1650300000.0
2008-01-31 08:13:00,98.405,98.425,98.385,98.415,1517700000.0
2008-01-31 08:14:00,98.415,98.415,98.33,98.365,1316800000.0
2008-01-31 08:15:00,98.365,98.435,98.365,98.365,1371800000.0
2008-01-31 08:16:00,98.365,98.395,98.355,98.36,1709299997.0
2008-01-31 08:17:00,98.36,98.395,98.36,98.395,1347200000.0
2008-01-31 08:18:00,98.395,98.405,98.37,98.405,1311700001.0
2008-01-31 08:19:00,98.405,98.435,98.395,98.415,1351000000.0
2008-01-31 08:20:00,98.415,98.415,98.395,98.415,912900000.0
2008-01-31 08:21:00,98.415,98.455,98.415,98.445,1483900000.0
2008-01-31 08:22:00,98.445,98.455,98.405,98.405,1214000000.0
2008-01-31 08:23:00,98.405,98.42,98.365,98.41,1227999995.0
2008-01-31 08:24:00,98.41,98.445,98.41,98.435,470800000.0
2008-01-31 08:25:00,98.435,98.48,98.415,98.475,687400000.0
2008-01-31 08:26:00,98.47,98.48,98.46,98.475,630200000.0
2008-01-31 08:27:00,98.475,98.49,98.47,98.475,809300000.0
2008-01-31 08:28:00,98.475,98.49,98.465,98.49,703200000.0
2008-01-31 08:29:00,98.49,98.515,98.47,98.485,1076200000.0
2008-01-31 08:30:00,98.485,98.495,98.435,98.485,821600000.0
2008-01-31 08:31:00,98.485,98.5,98.425,98.45,1214099998.0
2008-01-31 08:32:00,98.45,98.465,98.425,98.43,1282900000.0
2008-01-31 08:33:00,98.43,98.455,98.415,98.44,899500000.0
2008-01-31 08:34:00,98.44,98.44,98.38,98.39,1347200000.0
2008-01-31 08:35:00,98.39,98.395,98.335,98.365,1488500000.0
2008-01-31 08:36:00,98.365,98.38,98.335,98.34,1263100000.0
2008-01-31 08:37:00,98.335,98.345,98.325,98.325,1556100000.0
2008-01-31 08:38:00,98.325,98.345,98.31,98.345,1277900000.0
2008-01-31 08:39:00,98.345,98.39,98.345,98.385,1467200000.0
2008-01-31 08:40:00,98.385,98.395,98.36,98.365,1420500000.0
2008-01-31 08:41:00,98.365,98.38,98.355,98.365,840700000.0
2008-01-31 08:42:00,98.365,98.385,98.345,98.38,548400000.0
2008-01-31 08:43:00,98.38,98.45,98.375,98.43,1507400000.0
2008-01-31 08:44:00,98.43,98.435,98.415,98.415,1532100000.0
2008-01-31 08:45:00,98.415,98.42,98.375,98.39,1479199998.0
2008-01-31 08:46:00,98.39,98.43,98.39,98.395,676300000.0
2008-01-31 08:47:00,98.395,98.41,98.36,98.395,750500000.0
2008-01-31 08:48:00,98.395,98.405,98.36,98.4,1469300000.0
2008-01-31 08:49:00,98.4,98.405,98.355,98.38,1764500001.0
2008-01-31 08:50:00,98.38,98.43,98.37,98.425,1738800000.0
2008-01-31 08:51:00,98.425,98.435,98.39,98.4,1561700000.0
2008-01-31 08:52:00,98.4,98.4,98.37,98.38,1631400000.0
2008-01-31 08:53:00,98.38,98.405,98.38,98.395,1921900000.0
2008-01-31 08:54:00,98.395,98.405,98.365,98.385,1583200001.0
2008-01-31 08:55:00,98.39,98.39,98.365,98.38,1651199996.0
2008-01-31 08:56:00,98.38,98.395,98.345,98.345,1568000000.0
2008-01-31 08:57:00,98.345,98.41,98.335,98.375,1685000000.0
2008-01-31 08:58:00,98.375,98.42,98.345,98.395,1472200000.0
2008-01-31 08:59:00,98.395,98.405,98.375,98.375,1489400000.0
2008-01-31 09:00:00,98.375,98.375,98.35,98.36,838300000.0
2008-01-31 09:01:00,98.36,98.4,98.355,98.39,561700000.0
2008-01-31 09:02:00,98.385,98.405,98.355,98.405,785500000.0
2008-01-31 09:03:00,98.405,98.435,98.39,98.415,672300000.0
2008-01-31 09:04:00,98.415,98.465,98.415,98.42,925900000.0
2008-01-31 09:05:00,98.42,98.465,98.41,98.44,784300000.0
2008-01-31 09:06:00,98.44,98.455,98.415,98.42,1223100000.0
2008-01-31 09:07:00,98.415,98.445,98.415,98.435,855300000.0
2008-01-31 09:08:00,98.435,98.505,98.425,98.465,1292000000.0
2008-01-31 09:09:00,98.465,98.47,98.415,98.43,1353400002.0
2008-01-31 09:10:00,98.43,98.43,98.405,98.43,1415400000.0
2008-01-31 09:11:00,98.43,98.495,98.425,98.465,1063100000.0
2008-01-31 09:12:00,98.465,98.515,98.455,98.455,1324100000.0
2008-01-31 09:13:00,98.455,98.515,98.455,98.48,937700000.0
2008-01-31 09:14:00,98.48,98.505,98.465,98.47,1088500000.0
2008-01-31 09:15:00,98.475,98.485,98.43,98.43,1628300000.0
2008-01-31 09:16:00,98.43,98.455,98.4,98.41,915300000.0
2008-01-31 09:17:00,98.41,98.42,98.375,98.38,667800001.0
2008-01-31 09:18:00,98.38,98.395,98.345,98.375,1203700003.0
2008-01-31 09:19:00,98.38,98.435,98.375,98.395,879300000.0
2008-01-31 09:20:00,98.395,98.455,98.385,98.445,1042500000.0
2008-01-31 09:21:00,98.435,98.445,98.41,98.435,900600000.0
2008-01-31 09:22:00,98.38,98.39,98.35,98.38,1396299998.0
2008-01-31 09:23:00,98.425,98.485,98.415,98.46,1396299998.0
2008-01-31 09:24:00,98.45,98.455,98.395,98.405,1510099998.0
2008-01-31 09:25:00,98.405,98.415,98.35,98.365,1229600000.0
2008-01-31 09:26:00,98.355,98.405,98.345,98.365,1435100000.0
2008-01-31 09:27:00,98.365,98.4,98.35,98.375,1421600000.0
2008-01-31 09:28:00,98.365,98.385,98.305,98.32,1600400000.0
2008-01-31 09:29:00,98.305,98.35,98.305,98.35,1614000000.0
2008-01-31 09:30:00,98.35,98.355,98.275,98.32,1548500000.0
2008-01-31 09:31:00,98.315,98.365,98.305,98.36,779700000.0
2008-01-31 09:32:00,98.36,98.43,98.355,98.37,1379100000.0
2008-01-31 09:33:00,98.37,98.405,98.325,98.4,1652300000.0
2008-01-31 09:34:00,98.395,98.4,98.315,98.325,1347800000.0
2008-01-31 09:35:00,98.33,98.365,98.305,98.35,1820300000.0
2008-01-31 09:36:00,98.34,98.355,98.305,98.325,1751399999.0
2008-01-31 09:37:00,98.325,98.365,98.3,98.325,1000100001.0
2008-01-31 09:38:00,98.325,98.35,98.315,98.335,933199999.0
2008-01-31 09:39:00,98.335,98.365,98.31,98.33,950399999.0
2008-01-31 09:40:00,98.33,98.355,98.305,98.34,1103500000.0
2008-01-31 09:41:00,98.34,98.37,98.33,98.365,2056499975.0
2008-01-31 09:42:00,98.365,98.44,98.365,98.43,998900000.0
2008-01-31 09:43:00,98.43,98.445,98.385,98.4,1091400000.0
2008-01-31 09:44:00,98.4,98.44,98.385,98.44,932899998.0
2008-01-31 09:45:00,98.445,98.48,98.42,98.455,962500001.0
2008-01-31 09:46:00,98.455,98.46,98.415,98.43,846000001.0
2008-01-31 09:47:00,98.43,98.46,98.425,98.455,557900000.0
2008-01-31 09:48:00,98.455,98.51,98.445,98.495,440400000.0
2008-01-31 09:49:00,98.495,98.54,98.495,98.525,508200000.0
2008-01-31 09:50:00,98.525,98.525,98.465,98.47,592800000.0
2008-01-31 09:51:00,98.475,98.54,98.455,98.52,797100000.0
2008-01-31 09:52:00,98.52,98.535,98.455,98.465,769300000.0
2008-01-31 09:53:00,98.465,98.47,98.365,98.37,1076600000.0
2008-01-31 09:54:00,98.365,98.405,98.345,98.36,1384200002.0
2008-01-31 09:55:00,98.355,98.385,98.325,98.375,1120299999.0
2008-01-31 09:56:00,98.38,98.38,98.345,98.36,1005100000.0
2008-01-31 09:57:00,98.365,98.4,98.35,98.37,1203500000.0
2008-01-31 09:58:00,98.37,98.4,98.355,98.4,1264000000.0
2008-01-31 09:59:00,98.395,98.415,98.365,98.405,1635900000.0
2008-01-31 10:00:00,98.41,98.42,98.355,98.39,1853399997.0
2008-01-31 10:01:00,98.385,98.415,98.375,98.385,1486199998.0
2008-01-31 10:02:00,98.385,98.425,98.365,98.4,1706900001.0
2008-01-31 10:03:00,98.4,98.425,98.34,98.365,1579299997.0
2008-01-31 10:04:00,98.365,98.405,98.345,98.395,2003799998.0
2008-01-31 10:05:00,98.395,98.465,98.395,98.425,1832399998.0
2008-01-31 10:06:00,98.435,98.455,98.415,98.435,1697400000.0
2008-01-31 10:07:00,98.435,98.455,98.42,98.425,1718200000.0
2008-01-31 10:08:00,98.425,98.485,98.405,98.455,1805299986.0
2008-01-31 10:09:00,98.455,98.465,98.43,98.44,1046800000.0
2008-01-31 10:10:00,98.385,98.395,98.35,98.355,1273400000.0
2008-01-31 10:11:00,98.355,98.405,98.345,98.385,1407600002.0
2008-01-31 10:12:00,98.385,98.415,98.375,98.415,1644299999.0
2008-01-31 10:13:00,98.415,98.415,98.385,98.395,1669399995.0
2008-01-31 10:14:00,98.395,98.405,98.39,98.395,1275700000.0
2008-01-31 10:15:00,98.395,98.405,98.365,98.375,1423300003.0
2008-01-31 10:16:00,98.375,98.405,98.34,98.35,1904100009.0
2008-01-31 10:17:00,98.365,98.415,98.36,98.405,1494699999.0
2008-01-31 10:18:00,98.405,98.435,98.395,98.415,1484200000.0
2008-01-31 10:19:00,98.415,98.445,98.405,98.415,1159800001.0
2008-01-31 10:20:00,98.415,98.425,98.385,98.395,1510800000.0
2008-01-31 10:21:00,98.395,98.405,98.38,98.38,1124700000.0
2008-01-31 10:22:00,98.38,98.38,98.345,98.37,1497400000.0
2008-01-31 10:23:00,98.37,98.375,98.355,98.365,1785500000.0
2008-01-31 10:24:00,98.33,98.37,98.3,98.33,1757600000.0
2008-01-31 10:25:00,98.32,98.38,98.3,98.37,1757600000.0
2008-01-31 10:26:00,98.36,98.405,98.36,98.38,1757600000.0
2008-01-31 10:27:00,98.375,98.385,98.355,98.375,1894400000.0
2008-01-31 10:28:00,98.375,98.395,98.325,98.335,1581800000.0
2008-01-31 10:29:00,98.335,98.355,98.325,98.34,1829600000.0
2008-01-31 10:30:00,98.335,98.375,98.33,98.335,1495600000.0
2008-01-31 10:31:00,98.33,98.37,98.325,98.355,1521500000.0
2008-01-31 10:32:00,98.36,98.375,98.33,98.365,896700000.0
2008-01-31 10:33:00,98.365,98.38,98.345,98.36,826599998.0
2008-01-31 10:34:00,98.36,98.39,98.36,98.385,1889100000.0
2008-01-31 10:35:00,98.385,98.39,98.37,98.375,1730600000.0
2008-01-31 10:36:00,98.375,98.385,98.355,98.365,1376699996.0
2008-01-31 10:37:00,98.365,98.375,98.335,98.36,1011600000.0
2008-01-31 10:38:00,98.355,98.37,98.34,98.36,643200000.0
2008-01-31 10:39:00,98.36,98.36,98.32,98.34,813000000.0
2008-01-31 10:40:00,98.34,98.375,98.325,98.36,760000000.0
2008-01-31 10:41:00,98.36,98.37,98.335,98.35,1390700000.0
2008-01-31 10:42:00,98.35,98.375,98.35,98.375,327200000.0
2008-01-31 10:43:00,98.375,98.435,98.365,98.42,638500000.0
2008-01-31 10:44:00,98.42,98.42,98.365,98.38,817999994.0
2008-01-31 10:45:00,98.38,98.4,98.35,98.365,1264699999.0
2008-01-31 10:46:00,98.365,98.405,98.36,98.37,1371599990.0
2008-01-31 10:47:00,98.37,98.385,98.325,98.33,1073300000.0
2008-01-31 10:48:00,98.335,98.35,98.3,98.325,1000500000.0
2008-01-31 10:49:00,98.325,98.365,98.315,98.33,620100000.0
2008-01-31 10:50:00,98.33,98.33,98.275,98.275,568800000.0
2008-01-31 10:51:00,98.275,98.29,98.235,98.245,1131900000.0
2008-01-31 10:52:00,98.245,98.255,98.22,98.235,1451100000.0
2008-01-31 10:53:00,98.235,98.25,98.215,98.23,1562999998.0
2008-01-31 10:54:00,98.235,98.255,98.205,98.215,1558700001.0
2008-01-31 10:55:00,98.22,98.26,98.205,98.255,1424199998.0
2008-01-31 10:56:00,98.255,98.305,98.235,98.3,1210199997.0
2008-01-31 10:57:00,98.3,98.315,98.285,98.305,1024100000.0
2008-01-31 10:58:00,98.305,98.32,98.285,98.3,1115199998.0
2008-01-31 10:59:00,98.3,98.335,98.285,98.3,470900000.0
2008-01-31 11:00:00,98.305,98.345,98.305,98.335,921200000.0
2008-01-31 11:01:00,98.335,98.38,98.325,98.36,1427599998.0
2008-01-31 11:02:00,98.36,98.395,98.355,98.38,978800000.0
2008-01-31 11:03:00,98.38,98.385,98.37,98.38,898500000.0
2008-01-31 11:04:00,98.38,98.455,98.38,98.405,793900000.0
2008-01-31 11:05:00,98.405,98.445,98.385,98.405,1334499998.0
2008-01-31 11:06:00,98.415,98.415,98.375,98.385,1392100000.0
2008-01-31 11:07:00,98.385,98.39,98.355,98.385,970400000.0
2008-01-31 11:08:00,98.385,98.39,98.3,98.34,1111700000.0
2008-01-31 11:09:00,98.34,98.35,98.325,98.335,808900000.0
2008-01-31 11:10:00,98.33,98.365,98.325,98.365,1008000000.0
2008-01-31 11:11:00,98.365,98.415,98.355,98.385,1399800004.0
2008-01-31 11:12:00,98.385,98.385,98.36,98.36,643300000.0
2008-01-31 11:13:00,98.36,98.38,98.34,98.355,265200000.0
2008-01-31 11:14:00,98.355,98.385,98.345,98.37,488100000.0
2008-01-31 11:15:00,98.375,98.41,98.355,98.375,476799999.0
2008-01-31 11:16:00,98.385,98.4,98.315,98.335,480200000.0
2008-01-31 11:17:00,98.335,98.38,98.325,98.355,1105500004.0
2008-01-31 11:18:00,98.355,98.37,98.34,98.34,858600000.0
2008-01-31 11:19:00,98.34,98.385,98.335,98.35,685400000.0
2008-01-31 11:20:00,98.345,98.35,98.29,98.325,485500000.0
2008-01-31 11:21:00,98.325,98.345,98.285,98.32,652200003.0
2008-01-31 11:22:00,98.32,98.325,98.295,98.315,508100000.0
2008-01-31 11:23:00,98.325,98.34,98.32,98.335,117700000.0
2008-01-31 11:24:00,98.335,98.375,98.325,98.33,586700011.0
2008-01-31 11:25:00,98.325,98.395,98.305,98.38,1459600007.0
2008-01-31 11:26:00,98.37,98.415,98.355,98.395,1991300002.0
2008-01-31 11:27:00,98.395,98.405,98.345,98.365,1548799999.0
2008-01-31 11:28:00,98.375,98.375,98.33,98.345,1334700000.0
2008-01-31 11:29:00,98.335,98.35,98.32,98.32,1064400000.0
2008-01-31 11:30:00,98.315,98.34,98.305,98.325,1273900000.0
2008-01-31 11:31:00,98.325,98.35,98.315,98.335,754700000.0
2008-01-31 11:32:00,98.335,98.335,98.305,98.31,1492900000.0
2008-01-31 11:33:00,98.31,98.315,98.265,98.3,1812500000.0
2008-01-31 11:34:00,98.305,98.315,98.275,98.28,1600400000.0
2008-01-31 11:35:00,98.28,98.315,98.28,98.295,1734500003.0
2008-01-31 11:36:00,98.3,98.325,98.285,98.315,1428200005.0
2008-01-31 11:37:00,98.315,98.345,98.305,98.34,1116300000.0
2008-01-31 11:38:00,98.335,98.345,98.295,98.31,719400000.0
2008-01-31 11:39:00,98.31,98.335,98.295,98.315,231800000.0
2008-01-31 11:40:00,98.315,98.325,98.305,98.315,815500000.0
2008-01-31 11:41:00,98.315,98.335,98.285,98.295,1257299999.0
2008-01-31 11:42:00,98.285,98.315,98.285,98.31,1860400003.0
2008-01-31 11:43:00,98.305,98.315,98.285,98.29,1027900000.0
2008-01-31 11:44:00,98.29,98.31,98.27,98.275,1831200000.0
2008-01-31 11:45:00,98.275,98.285,98.235,98.275,1903100000.0
2008-01-31 11:46:00,98.275,98.305,98.23,98.305,1510300000.0
2008-01-31 11:47:00,98.305,98.345,98.3,98.325,2025800000.0
2008-01-31 11:48:00,98.325,98.325,98.29,98.315,1854099997.0
2008-01-31 11:49:00,98.315,98.335,98.295,98.295,2044600000.0
2008-01-31 11:50:00,98.54,98.55,98.52,98.52,2020600004.0
2008-01-31 11:51:00,98.51,98.57,98.51,98.55,2020600004.0
2008-01-31 11:52:00,98.325,98.405,98.325,98.385,2020600004.0
2008-01-31 11:53:00,98.55,98.55,98.5,98.52,1551500000.0
2008-01-31 11:54:00,98.54,98.54,98.48,98.51,1551500000.0
2008-01-31 11:55:00,98.38,98.385,98.375,98.385,1551500000.0
2008-01-31 11:56:00,98.385,98.4,98.375,98.38,1112100000.0
2008-01-31 11:57:00,98.38,98.395,98.375,98.385,1695100000.0
2008-01-31 11:58:00,98.385,98.39,98.355,98.365,1098900000.0
2008-01-31 11:59:00,98.365,98.425,98.36,98.415,1789800000.0
2008-01-31 12:00:00,98.415,98.445,98.4,98.425,1889899996.0
2008-01-31 12:01:00,98.425,98.445,98.42,98.435,1327699999.0
2008-01-31 12:02:00,98.43,98.43,98.365,98.365,1924399993.0
2008-01-31 12:03:00,98.365,98.385,98.345,98.37,1520100001.0
2008-01-31 12:04:00,98.37,98.38,98.295,98.315,1944200004.0
2008-01-31 12:05:00,98.31,98.365,98.31,98.365,1376700000.0
2008-01-31 12:06:00,98.365,98.37,98.345,98.345,1937999999.0
2008-01-31 12:07:00,98.345,98.365,98.345,98.355,1695800000.0
2008-01-31 12:08:00,98.345,98.375,98.335,98.37,1145100001.0
2008-01-31 12:09:00,98.37,98.375,98.355,98.365,1579200000.0
2008-01-31 12:10:00,98.36,98.365,98.32,98.335,1653000002.0
2008-01-31 12:11:00,98.335,98.375,98.335,98.365,1093700000.0
2008-01-31 12:12:00,98.365,98.385,98.355,98.375,1733999998.0
2008-01-31 12:13:00,98.375,98.385,98.355,98.365,1369700000.0
2008-01-31 12:14:00,98.365,98.38,98.365,98.38,853600000.0
2008-01-31 12:15:00,98.38,98.415,98.38,98.39,1875000002.0
2008-01-31 12:16:00,98.48,98.49,98.45,98.47,1510700000.0
2008-01-31 12:17:00,98.385,98.385,98.36,98.375,1510700000.0
2008-01-31 12:18:00,98.38,98.38,98.355,98.355,1230400000.0
2008-01-31 12:19:00,98.355,98.365,98.32,98.35,1769500004.0
2008-01-31 12:20:00,98.345,98.365,98.325,98.355,1574700024.0
2008-01-31 12:21:00,98.355,98.395,98.35,98.39,958200000.0
2008-01-31 12:22:00,98.395,98.43,98.37,98.39,1359599993.0
2008-01-31 12:23:00,98.39,98.435,98.385,98.405,1341699999.0
2008-01-31 12:24:00,98.405,98.41,98.385,98.405,1913800005.0
2008-01-31 12:25:00,98.4,98.405,98.385,98.385,2099499999.0
2008-01-31 12:26:00,98.385,98.395,98.38,98.38,1453400000.0
2008-01-31 12:27:00,98.38,98.415,98.38,98.405,1252500000.0
2008-01-31 12:28:00,98.405,98.415,98.37,98.405,1383200000.0
2008-01-31 12:29:00,98.405,98.45,98.395,98.45,738099999.0
2008-01-31 12:30:00,98.45,98.485,98.435,98.455,328600000.0
2008-01-31 12:31:00,98.455,98.49,98.445,98.49,187100000.0
2008-01-31 12:32:00,98.49,98.51,98.46,98.5,147700000.0
2008-01-31 12:33:00,98.5,98.51,98.45,98.475,784800006.0
2008-01-31 12:34:00,98.475,98.515,98.475,98.5,699599999.0
2008-01-31 12:35:00,98.5,98.515,98.485,98.505,1401299998.0
2008-01-31 12:36:00,98.37,98.37,98.33,98.36,1610099998.0
2008-01-31 12:37:00,98.49,98.505,98.475,98.475,1610099998.0
2008-01-31 12:38:00,98.485,98.505,98.475,98.495,964099998.0
2008-01-31 12:39:00,98.495,98.505,98.47,98.475,1460299997.0
2008-01-31 12:40:00,98.475,98.495,98.47,98.495,862900000.0
2008-01-31 12:41:00,98.495,98.505,98.465,98.475,1969400002.0
2008-01-31 12:42:00,98.475,98.475,98.445,98.465,926100001.0
2008-01-31 12:43:00,98.47,98.475,98.42,98.43,846900000.0
2008-01-31 12:44:00,98.44,98.565,98.42,98.545,1215500006.0
2008-01-31 12:45:00,98.545,98.57,98.53,98.56,995200000.0
2008-01-31 12:46:00,98.56,98.57,98.525,98.535,1388300000.0
2008-01-31 12:47:00,98.535,98.54,98.485,98.535,1959100000.0
2008-01-31 12:48:00,98.535,98.54,98.495,98.505,2022799999.0
2008-01-31 12:49:00,98.505,98.555,98.485,98.545,1386600002.0
2008-01-31 12:50:00,98.545,98.545,98.525,98.535,1726699986.0
2008-01-31 12:51:00,98.22,98.24,98.22,98.23,1559400000.0
2008-01-31 12:52:00,98.545,98.545,98.515,98.545,1559400000.0
2008-01-31 12:53:00,98.545,98.555,98.505,98.525,1560200001.0
2008-01-31 12:54:00,98.525,98.535,98.485,98.515,1695100000.0
2008-01-31 12:55:00,98.515,98.52,98.485,98.5,1135000001.0
2008-01-31 12:56:00,98.5,98.525,98.495,98.515,451000000.0
2008-01-31 12:57:00,98.515,98.515,98.485,98.485,1113100000.0
2008-01-31 12:58:00,98.485,98.495,98.475,98.475,1931099999.0
2008-01-31 12:59:00,98.32,98.4,98.32,98.36,1414500004.0
2008-01-31 13:00:00,98.485,98.515,98.475,98.515,1414500004.0
2008-01-31 13:01:00,98.515,98.52,98.485,98.505,832100000.0
2008-01-31 13:02:00,98.505,98.515,98.485,98.495,717500000.0
2008-01-31 13:03:00,98.495,98.535,98.485,98.52,929899999.0
2008-01-31 13:04:00,98.52,98.53,98.485,98.495,291600000.0
2008-01-31 13:05:00,98.49,98.5,98.465,98.475,311900000.0
2008-01-31 13:06:00,98.475,98.485,98.465,98.47,71100000.0
2008-01-31 13:07:00,98.47,98.485,98.465,98.475,338800000.0
2008-01-31 13:08:00,98.475,98.475,98.425,98.44,1117500000.0
2008-01-31 13:09:00,98.44,98.455,98.435,98.445,441000000.0
2008-01-31 13:10:00,98.445,98.49,98.435,98.49,1229800001.0
2008-01-31 13:11:00,98.49,98.525,98.46,98.46,352700000.0
2008-01-31 13:12:00,98.46,98.5,98.46,98.465,319200000.0
2008-01-31 13:13:00,98.465,98.5,98.455,98.5,680500000.0
2008-01-31 13:14:00,98.5,98.515,98.445,98.46,1574000000.0
2008-01-31 13:15:00,98.455,98.515,98.455,98.475,875400004.0
2008-01-31 13:16:00,98.475,98.495,98.455,98.485,1522600008.0
2008-01-31 13:17:00,98.485,98.515,98.465,98.515,1080700000.0
2008-01-31 13:18:00,98.535,98.555,98.475,98.485,911900000.0
2008-01-31 13:19:00,98.485,98.505,98.445,98.445,1628599999.0
2008-01-31 13:20:00,98.44,98.47,98.385,98.435,1355799993.0
2008-01-31 13:21:00,98.445,98.455,98.32,98.335,1133500007.0
2008-01-31 13:22:00,98.335,98.415,98.32,98.4,881800000.0
2008-01-31 13:23:00,98.405,98.425,98.375,98.4,1072100000.0
2008-01-31 13:24:00,98.395,98.395,98.375,98.39,1402800000.0
2008-01-31 13:25:00,98.39,98.45,98.385,98.425,604100000.0
2008-01-31 13:26:00,98.425,98.435,98.41,98.43,1145400000.0
2008-01-31 13:27:00,98.425,98.435,98.4,98.435,1145299998.0
2008-01-31 13:28:00,98.435,98.45,98.43,98.435,1250799991.0
2008-01-31 13:29:00,98.435,98.455,98.405,98.425,1471899986.0
2008-01-31 13:30:00,98.425,98.455,98.405,98.455,1104400000.0
2008-01-31 13:31:00,98.465,98.475,98.44,98.44,976800000.0
2008-01-31 13:32:00,98.44,98.45,98.415,98.425,979100000.0
2008-01-31 13:33:00,98.425,98.43,98.415,98.42,1105300000.0
2008-01-31 13:34:00,98.42,98.44,98.4,98.42,1685000000.0
2008-01-31 13:35:00,98.41,98.415,98.355,98.375,1685000000.0
2008-01-31 13:36:00,98.37,98.37,98.335,98.365,1307700003.0
2008-01-31 13:37:00,98.365,98.375,98.245,98.285,1751100016.0
2008-01-31 13:38:00,98.285,98.32,98.265,98.31,1201100014.0
2008-01-31 13:39:00,98.305,98.35,98.285,98.33,782200004.0
2008-01-31 13:40:00,98.33,98.335,98.305,98.315,1140200000.0
2008-01-31 13:41:00,98.315,98.315,98.245,98.27,1189800000.0
2008-01-31 13:42:00,98.27,98.29,98.265,98.285,1060700013.0
2008-01-31 13:43:00,98.285,98.335,98.27,98.335,990900005.0
2008-01-31 13:44:00,98.335,98.355,98.315,98.345,820100021.0
2008-01-31 13:45:00,98.34,98.35,98.31,98.315,315200000.0
2008-01-31 13:46:00,98.315,98.32,98.285,98.295,913700002.0
2008-01-31 13:47:00,98.285,98.32,98.285,98.305,1293499992.0
2008-01-31 13:48:00,98.305,98.315,98.295,98.305,772900000.0
2008-01-31 13:49:00,98.305,98.305,98.245,98.265,1275100003.0
2008-01-31 13:50:00,98.265,98.28,98.225,98.235,577900000.0
2008-01-31 13:51:00,98.235,98.245,98.22,98.23,643100000.0
2008-01-31 13:52:00,98.225,98.265,98.215,98.245,862399998.0
2008-01-31 13:53:00,98.245,98.265,98.205,98.265,788100001.0
2008-01-31 13:54:00,98.265,98.265,98.225,98.245,1746000000.0
2008-01-31 13:55:00,98.245,98.265,98.235,98.265,1020400000.0
2008-01-31 13:56:00,98.265,98.285,98.255,98.27,1147400002.0
2008-01-31 13:57:00,98.27,98.31,98.27,98.29,931000000.0
2008-01-31 13:58:00,98.29,98.33,98.275,98.33,1266800002.0
2008-01-31 13:59:00,98.335,98.415,98.325,98.385,951800001.0
2008-01-31 14:00:00,98.39,98.4,98.35,98.39,1469700000.0
2008-01-31 14:01:00,98.335,98.35,98.325,98.34,1469700000.0
2008-01-31 14:02:00,98.34,98.41,98.325,98.35,1389300000.0
2008-01-31 14:03:00,98.345,98.395,98.345,98.375,1735600002.0
2008-01-31 14:04:00,98.37,98.385,98.345,98.38,1328300005.0
2008-01-31 14:05:00,98.38,98.385,98.355,98.355,903200001.0
2008-01-31 14:06:00,98.355,98.37,98.345,98.365,1032400004.0
2008-01-31 14:07:00,98.36,98.375,98.325,98.36,1083700000.0
2008-01-31 14:08:00,98.36,98.375,98.325,98.325,1312800000.0
2008-01-31 14:09:00,98.325,98.35,98.325,98.33,1225600000.0
2008-01-31 14:10:00,98.33,98.345,98.265,98.265,958400000.0
2008-01-31 14:11:00,98.265,98.305,98.23,98.23,1173100000.0
2008-01-31 14:12:00,98.235,98.245,98.22,98.225,331300000.0
2008-01-31 14:13:00,98.225,98.245,98.21,98.235,510000000.0
2008-01-31 14:14:00,98.235,98.245,98.23,98.235,1024700000.0
2008-01-31 14:15:00,98.235,98.27,98.23,98.235,633800000.0
2008-01-31 14:16:00,98.245,98.26,98.195,98.215,1128100000.0
2008-01-31 14:17:00,98.21,98.22,98.185,98.185,1672099993.0
2008-01-31 14:18:00,98.195,98.215,98.185,98.205,946399995.0
2008-01-31 14:19:00,98.205,98.25,98.205,98.24,987300000.0
2008-01-31 14:20:00,98.24,98.285,98.24,98.27,1764000000.0
2008-01-31 14:21:00,98.27,98.285,98.245,98.265,1211900000.0
2008-01-31 14:22:00,98.255,98.295,98.255,98.295,1306500000.0
2008-01-31 14:23:00,98.295,98.31,98.275,98.305,1266599998.0
2008-01-31 14:24:00,98.305,98.305,98.265,98.27,2023699991.0
2008-01-31 14:25:00,98.265,98.305,98.265,98.305,1363500000.0
2008-01-31 14:26:00,98.305,98.345,98.3,98.335,1156000000.0
2008-01-31 14:27:00,98.33,98.345,98.305,98.32,1998500000.0
2008-01-31 14:28:00,98.315,98.36,98.305,98.345,976799999.0
2008-01-31 14:29:00,98.345,98.35,98.32,98.325,1335400000.0
2008-01-31 14:30:00,98.325,98.355,98.315,98.35,2036800000.0
2008-01-31 14:31:00,98.345,98.405,98.345,98.405,1577000000.0
2008-01-31 14:32:00,98.405,98.435,98.405,98.43,971100000.0
2008-01-31 14:33:00,98.43,98.43,98.41,98.415,1020900000.0
2008-01-31 14:34:00,98.415,98.445,98.415,98.42,904500000.0
2008-01-31 14:35:00,98.415,98.425,98.395,98.395,738200000.0
2008-01-31 14:36:00,98.395,98.415,98.395,98.405,1703800000.0
2008-01-31 14:37:00,98.16,98.16,98.12,98.12,1888600000.0
2008-01-31 14:38:00,98.365,98.395,98.365,98.38,1888600000.0
2008-01-31 14:39:00,98.38,98.395,98.365,98.385,1437200000.0
2008-01-31 14:40:00,98.385,98.405,98.385,98.4,1146900000.0
2008-01-31 14:41:00,98.17,98.21,98.15,98.2,1462200000.0
2008-01-31 14:42:00,98.36,98.385,98.345,98.385,1462200000.0
2008-01-31 14:43:00,98.385,98.385,98.345,98.365,1652700000.0
2008-01-31 14:44:00,98.365,98.385,98.36,98.385,1257500000.0
2008-01-31 14:45:00,98.385,98.385,98.365,98.375,1707200000.0
2008-01-31 14:46:00,98.375,98.385,98.355,98.365,1030200000.0
2008-01-31 14:47:00,98.365,98.385,98.365,98.365,950400000.0
2008-01-31 14:48:00,98.365,98.405,98.35,98.405,1155000000.0
2008-01-31 14:49:00,98.405,98.405,98.355,98.38,1327900000.0
2008-01-31 14:50:00,98.38,98.385,98.335,98.335,1325200000.0
2008-01-31 14:51:00,98.345,98.37,98.325,98.325,1709000000.0
2008-01-31 14:52:00,98.325,98.345,98.305,98.315,1607900000.0
2008-01-31 14:53:00,98.31,98.325,98.295,98.315,606099999.0
2008-01-31 14:54:00,98.315,98.335,98.305,98.315,915500000.0
2008-01-31 14:55:00,98.315,98.325,98.305,98.32,494700000.0
2008-01-31 14:56:00,98.32,98.345,98.315,98.325,1409100000.0
2008-01-31 14:57:00,98.325,98.355,98.325,98.345,1072800000.0
2008-01-31 14:58:00,98.345,98.4,98.345,98.375,1173700000.0
2008-01-31 14:59:00,98.375,98.375,98.355,98.365,1705400000.0
2008-01-31 15:00:00,98.365,98.395,98.355,98.375,1714300000.0
2008-01-31 15:01:00,98.375,98.375,98.33,98.345,1820900000.0
2008-01-31 15:02:00,98.345,98.395,98.335,98.385,1823000000.0
2008-01-31 15:03:00,98.385,98.395,98.345,98.345,1686400000.0
2008-01-31 15:04:00,98.345,98.375,98.335,98.335,1355800000.0
2008-01-31 15:05:00,98.335,98.35,98.305,98.32,1556600000.0
2008-01-31 15:06:00,98.32,98.37,98.32,98.36,1522400000.0
2008-01-31 15:07:00,98.355,98.375,98.335,98.335,1389300000.0
2008-01-31 15:08:00,98.335,98.34,98.295,98.31,1828100000.0
2008-01-31 15:09:00,98.31,98.32,98.285,98.31,2008399998.0
2008-01-31 15:10:00,98.305,98.405,98.305,98.365,1472900000.0
2008-01-31 15:11:00,98.365,98.375,98.335,98.345,1414700000.0
2008-01-31 15:12:00,98.345,98.405,98.34,98.375,967900000.0
2008-01-31 15:13:00,98.375,98.405,98.365,98.385,1635500000.0
2008-01-31 15:14:00,98.385,98.395,98.365,98.375,2025700000.0
2008-01-31 15:15:00,98.375,98.385,98.36,98.375,2129900000.0
2008-01-31 15:16:00,98.385,98.385,98.34,98.35,1650300000.0
2008-01-31 15:17:00,98.35,98.375,98.34,98.345,1446699998.0
2008-01-31 15:18:00,98.345,98.36,98.325,98.325,1547700000.0
2008-01-31 15:19:00,98.325,98.385,98.325,98.365,1827299987.0
2008-01-31 15:20:00,98.365,98.39,98.345,98.39,1511899998.0
2008-01-31 15:21:00,98.39,98.415,98.375,98.405,1318600000.0
2008-01-31 15:22:00,98.405,98.425,98.395,98.4,1368299996.0
2008-01-31 15:23:00,98.405,98.445,98.395,98.395,1636400004.0
2008-01-31 15:24:00,98.395,98.415,98.375,98.385,1284099998.0
2008-01-31 15:25:00,98.385,98.405,98.375,98.375,1067800000.0
2008-01-31 15:26:00,98.375,98.4,98.355,98.385,1331100002.0
2008-01-31 15:27:00,98.39,98.4,98.335,98.345,1304499991.0
2008-01-31 15:28:00,98.34,98.37,98.305,98.31,1817500001.0
2008-01-31 15:29:00,98.31,98.33,98.285,98.285,1179400000.0
2008-01-31 15:30:00,98.285,98.335,98.185,98.195,1319799993.0
2008-01-31 15:31:00,98.195,98.31,98.17,98.31,1308399996.0
2008-01-31 15:32:00,98.31,98.335,98.215,98.245,1112900002.0
2008-01-31 15:33:00,98.245,98.325,98.245,98.265,1200200000.0
2008-01-31 15:34:00,98.265,98.275,98.225,98.235,1019599999.0
2008-01-31 15:35:00,98.235,98.255,98.18,98.18,1221800001.0
2008-01-31 15:36:00,98.195,98.195,98.115,98.155,1327699997.0
2008-01-31 15:37:00,98.155,98.195,98.115,98.175,1304700000.0
2008-01-31 15:38:00,98.175,98.175,98.075,98.135,1092500001.0
2008-01-31 15:39:00,98.135,98.185,98.135,98.185,639100000.0
2008-01-31 15:40:00,98.18,98.225,98.175,98.185,781000000.0
2008-01-31 15:41:00,98.185,98.22,98.155,98.22,467600000.0
2008-01-31 15:42:00,98.22,98.26,98.215,98.235,499700000.0
2008-01-31 15:43:00,98.235,98.255,98.18,98.21,905000002.0
2008-01-31 15:44:00,98.21,98.215,98.175,98.185,776100000.0
2008-01-31 15:45:00,98.185,98.195,98.155,98.185,972400000.0
2008-01-31 15:46:00,98.185,98.205,98.16,98.165,756000000.0
2008-01-31 15:47:00,98.165,98.205,98.155,98.205,440400000.0
2008-01-31 15:48:00,98.205,98.205,98.18,98.195,760000000.0
2008-01-31 15:49:00,98.195,98.22,98.185,98.215,616700000.0
2008-01-31 15:50:00,98.215,98.23,98.185,98.215,591100000.0
2008-01-31 15:51:00,98.215,98.225,98.175,98.195,705000000.0
2008-01-31 15:52:00,98.195,98.225,98.185,98.2,940100000.0
2008-01-31 15:53:00,98.195,98.205,98.175,98.185,1717700000.0
2008-01-31 15:54:00,98.185,98.205,98.165,98.17,1448200000.0
2008-01-31 15:55:00,98.165,98.19,98.145,98.175,1072700000.0
2008-01-31 15:56:00,98.175,98.18,98.155,98.165,683900000.0
2008-01-31 15:57:00,98.165,98.195,98.15,98.18,383200000.0
2008-01-31 15:58:00,98.18,98.185,98.165,98.175,352100000.0
2008-01-31 15:59:00,98.175,98.185,98.165,98.18,573400000.0
2008-01-31 16:00:00,98.18,98.195,98.16,98.17,1114900000.0
2008-01-31 16:01:00,98.17,98.195,98.145,98.185,497800000.0
2008-01-31 16:02:00,98.185,98.185,98.155,98.175,510200000.0
2008-01-31 16:03:00,98.175,98.185,98.15,98.155,388800000.0
2008-01-31 16:04:00,98.15,98.17,98.13,98.135,550100000.0
2008-01-31 16:05:00,98.14,98.165,98.115,98.15,891500000.0
2008-01-31 16:06:00,98.155,98.16,98.095,98.11,1324500002.0
2008-01-31 16:07:00,98.105,98.135,98.09,98.1,1341700000.0
2008-01-31 16:08:00,98.105,98.185,98.105,98.16,1081400000.0
2008-01-31 16:09:00,98.16,98.175,98.14,98.145,1167800000.0
2008-01-31 16:10:00,98.135,98.165,98.135,98.15,1009100000.0
2008-01-31 16:11:00,98.15,98.185,98.135,98.175,1371200000.0
2008-01-31 16:12:00,98.18,98.185,98.14,98.175,1298800000.0
2008-01-31 16:13:00,98.175,98.175,98.085,98.095,1221900000.0
2008-01-31 16:14:00,98.095,98.115,98.065,98.09,1013200000.0
2008-01-31 16:15:00,98.09,98.155,98.09,98.095,938500000.0
2008-01-31 16:16:00,98.095,98.11,98.07,98.07,632500000.0
2008-01-31 16:17:00,98.07,98.1,97.98,98.02,560800001.0
2008-01-31 16:18:00,98.02,98.065,98.02,98.04,636000000.0
2008-01-31 16:19:00,98.035,98.035,97.95,97.95,620200000.0
2008-01-31 16:20:00,97.955,97.97,97.935,97.96,906500000.0
2008-01-31 16:21:00,97.955,97.955,97.925,97.95,1014500000.0
2008-01-31 16:22:00,97.945,97.965,97.925,97.945,1012700000.0
2008-01-31 16:23:00,97.955,97.965,97.925,97.935,1342500005.0
2008-01-31 16:24:00,97.94,97.975,97.91,97.915,834800000.0
2008-01-31 16:25:00,97.915,97.95,97.905,97.92,1050100000.0
2008-01-31 16:26:00,97.92,97.925,97.845,97.875,990300000.0
2008-01-31 16:27:00,97.87,97.94,97.87,97.905,310100000.0
2008-01-31 16:28:00,97.905,97.925,97.855,97.86,808300000.0
2008-01-31 16:29:00,97.87,97.88,97.795,97.795,528500000.0
2008-01-31 16:30:00,97.795,97.865,97.79,97.835,263300000.0
2008-01-31 16:31:00,97.835,97.87,97.815,97.83,367900000.0
2008-01-31 16:32:00,97.82,97.855,97.79,97.8,294300000.0
2008-01-31 16:33:00,97.8,97.815,97.765,97.795,641000000.0
2008-01-31 16:34:00,97.8,97.86,97.785,97.85,343100000.0
2008-01-31 16:35:00,97.855,97.895,97.835,97.87,678400000.0
2008-01-31 16:36:00,97.87,97.93,97.855,97.925,937300000.0
2008-01-31 16:37:00,97.925,97.96,97.915,97.94,1004800001.0
2008-01-31 16:38:00,97.94,97.955,97.915,97.925,279400000.0
2008-01-31 16:39:00,97.925,97.925,97.89,97.895,512600000.0
2008-01-31 16:40:00,97.905,97.965,97.905,97.945,638100000.0
2008-01-31 16:41:00,97.945,97.945,97.915,97.93,860300000.0
2008-01-31 16:42:00,97.94,97.975,97.905,97.975,895200000.0
2008-01-31 16:43:00,97.97,97.985,97.945,97.945,449900000.0
2008-01-31 16:44:00,97.945,97.945,97.905,97.915,810500000.0
2008-01-31 16:45:00,97.915,97.95,97.885,97.94,731300000.0
2008-01-31 16:46:00,97.94,97.945,97.875,97.905,935899999.0
2008-01-31 16:47:00,97.9,97.905,97.875,97.885,1028500000.0
2008-01-31 16:48:00,97.885,97.955,97.885,97.945,1032400000.0
2008-01-31 16:49:00,97.945,97.975,97.935,97.97,1328200000.0
2008-01-31 16:50:00,97.97,97.975,97.915,97.915,1189199998.0
2008-01-31 16:51:00,97.91,97.965,97.905,97.955,588000000.0
2008-01-31 16:52:00,97.955,98.005,97.95,97.985,479100000.0
2008-01-31 16:53:00,98.0,98.045,97.99,98.02,1061800000.0
2008-01-31 16:54:00,98.02,98.035,98.0,98.03,648700000.0
2008-01-31 16:55:00,98.04,98.045,97.985,97.995,1009200000.0
2008-01-31 16:56:00,98.005,98.045,97.975,98.025,1313400000.0
2008-01-31 16:57:00,98.025,98.075,98.005,98.065,1337699999.0
2008-01-31 16:58:00,98.075,98.085,98.025,98.025,880900000.0
2008-01-31 16:59:00,98.025,98.075,98.025,98.055,977300000.0
2008-01-31 17:00:00,98.055,98.125,98.045,98.095,559900000.0
2008-01-31 17:01:00,98.095,98.12,98.07,98.075,1077500000.0
2008-01-31 17:02:00,98.075,98.095,98.035,98.055,1351300000.0
2008-01-31 17:03:00,98.055,98.095,98.035,98.06,1468000000.0
2008-01-31 17:04:00,98.06,98.085,98.04,98.06,1248700000.0
2008-01-31 17:05:00,98.06,98.065,98.025,98.06,1068300000.0
2008-01-31 17:06:00,98.06,98.1,98.05,98.05,1030100000.0
2008-01-31 17:07:00,98.055,98.1,98.045,98.085,1171500000.0
2008-01-31 17:08:00,98.085,98.115,98.075,98.085,781800000.0
2008-01-31 17:09:00,98.085,98.125,98.08,98.115,1222100000.0
2008-01-31 17:10:00,98.115,98.145,98.085,98.14,1527000001.0
2008-01-31 17:11:00,98.145,98.165,98.13,98.165,934300000.0
2008-01-31 17:12:00,98.17,98.215,98.165,98.165,1217600000.0
2008-01-31 17:13:00,98.165,98.175,98.125,98.175,1018900000.0
2008-01-31 17:14:00,98.17,98.265,98.165,98.215,1194400000.0
2008-01-31 17:15:00,98.22,98.22,98.145,98.175,734000000.0
2008-01-31 17:16:00,98.18,98.2,98.15,98.15,808600000.0
2008-01-31 17:17:00,98.15,98.18,98.125,98.13,1102800000.0
2008-01-31 17:18:00,98.135,98.165,98.115,98.135,1068400000.0
2008-01-31 17:19:00,98.14,98.145,98.095,98.11,1353900000.0
2008-01-31 17:20:00,98.11,98.11,98.075,98.095,1500800000.0
2008-01-31 17:21:00,98.095,98.15,98.08,98.13,1128500000.0
2008-01-31 17:22:00,98.13,98.135,98.05,98.055,1656600000.0
2008-01-31 17:23:00,98.05,98.08,98.035,98.035,1415600000.0
2008-01-31 17:24:00,98.035,98.08,98.025,98.025,1014500000.0
2008-01-31 17:25:00,98.025,98.095,98.025,98.07,1196200002.0
2008-01-31 17:26:00,98.07,98.14,98.07,98.135,1161299999.0
2008-01-31 17:27:00,98.14,98.14,98.09,98.11,595500000.0
2008-01-31 17:28:00,98.12,98.17,98.11,98.165,898500000.0
2008-01-31 17:29:00,98.165,98.205,98.165,98.195,1248600000.0
2008-01-31 17:30:00,98.19,98.205,98.14,98.175,904200000.0
2008-01-31 17:31:00,98.175,98.175,98.125,98.13,978100000.0
2008-01-31 17:32:00,98.13,98.165,98.125,98.145,962300000.0
2008-01-31 17:33:00,98.145,98.165,98.125,98.14,906300000.0
2008-01-31 17:34:00,98.135,98.145,98.095,98.125,1430800001.0
2008-01-31 17:35:00,98.125,98.185,98.125,98.175,1211800000.0
2008-01-31 17:36:00,98.175,98.175,98.11,98.11,881800000.0
2008-01-31 17:37:00,98.11,98.13,98.09,98.095,1047100000.0
2008-01-31 17:38:00,98.105,98.115,98.095,98.105,917700000.0
2008-01-31 17:39:00,98.105,98.14,98.105,98.11,756200000.0
2008-01-31 17:40:00,98.11,98.145,98.09,98.105,365200000.0
2008-01-31 17:41:00,98.105,98.145,98.105,98.11,303600000.0
2008-01-31 17:42:00,98.105,98.13,98.095,98.1,398700000.0
2008-01-31 17:43:00,98.1,98.115,98.04,98.06,741100000.0
2008-01-31 17:44:00,98.055,98.07,97.99,97.995,674300000.0
2008-01-31 17:45:00,97.99,98.025,97.96,98.015,915200000.0
2008-01-31 17:46:00,98.015,98.09,98.015,98.06,341400000.0
2008-01-31 17:47:00,98.06,98.065,98.01,98.06,810000000.0
2008-01-31 17:48:00,98.065,98.095,98.055,98.075,434300000.0
2008-01-31 17:49:00,98.075,98.115,98.045,98.055,819199999.0
2008-01-31 17:50:00,98.055,98.065,98.025,98.035,876400000.0
2008-01-31 17:51:00,98.035,98.05,97.965,97.965,627900000.0
2008-01-31 17:52:00,97.965,98.0,97.935,97.955,927700000.0
2008-01-31 17:53:00,97.96,97.995,97.94,97.975,684100000.0
2008-01-31 17:54:00,97.98,98.015,97.97,98.015,474100000.0
2008-01-31 17:55:00,98.015,98.075,97.98,98.065,506900000.0
2008-01-31 17:56:00,98.065,98.085,97.955,97.96,1180400001.0
2008-01-31 17:57:00,97.96,98.005,97.935,98.005,782200000.0
2008-01-31 17:58:00,98.005,98.055,97.985,98.015,1232500000.0
2008-01-31 17:59:00,98.005,98.045,97.985,98.025,986200000.0
2008-01-31 18:00:00,98.025,98.13,98.015,98.11,999700001.0
2008-01-31 18:01:00,98.11,98.165,98.085,98.12,730100000.0
2008-01-31 18:02:00,98.12,98.13,98.055,98.055,1370700000.0
2008-01-31 18:03:00,98.055,98.135,98.03,98.095,1186599999.0
2008-01-31 18:04:00,98.1,98.155,98.085,98.14,982900000.0
2008-01-31 18:05:00,98.125,98.14,98.085,98.105,1131700000.0
2008-01-31 18:06:00,98.115,98.15,98.105,98.115,1332299999.0
2008-01-31 18:07:00,98.115,98.135,98.095,98.135,1097200000.0
2008-01-31 18:08:00,98.135,98.14,98.075,98.085,1358700000.0
2008-01-31 18:09:00,98.085,98.085,98.045,98.06,1309000003.0
2008-01-31 18:10:00,98.06,98.075,98.04,98.07,1512900000.0
2008-01-31 18:11:00,98.07,98.105,98.07,98.085,1330700000.0
2008-01-31 18:12:00,98.085,98.105,98.055,98.105,1680900004.0
2008-01-31 18:13:00,98.105,98.125,98.075,98.085,1132500000.0
2008-01-31 18:14:00,98.08,98.145,98.075,98.105,1124000000.0
2008-01-31 18:15:00,98.105,98.14,98.105,98.135,1383900000.0
2008-01-31 18:16:00,98.135,98.145,98.095,98.135,1204300000.0
2008-01-31 18:17:00,98.135,98.135,98.075,98.085,1094700000.0
2008-01-31 18:18:00,98.09,98.095,98.055,98.065,1736200000.0
2008-01-31 18:19:00,98.065,98.085,98.045,98.05,1366200000.0
2008-01-31 18:20:00,98.05,98.065,98.02,98.025,1232700000.0
2008-01-31 18:21:00,98.025,98.05,97.995,98.04,1203500000.0
2008-01-31 18:22:00,98.04,98.065,98.015,98.025,842600000.0
2008-01-31 18:23:00,98.025,98.045,98.005,98.04,744800000.0
2008-01-31 18:24:00,98.04,98.095,98.04,98.085,1565900000.0
2008-01-31 18:25:00,98.085,98.105,98.06,98.105,1370000000.0
2008-01-31 18:26:00,98.105,98.165,98.075,98.165,1356100000.0
2008-01-31 18:27:00,98.165,98.24,98.125,98.24,1232800000.0
2008-01-31 18:28:00,98.235,98.295,98.215,98.25,1418400000.0
2008-01-31 18:29:00,98.255,98.295,98.235,98.255,1225000000.0
2008-01-31 18:30:00,98.255,98.275,98.235,98.275,1423600000.0
2008-01-31 18:31:00,98.275,98.33,98.27,98.325,1457800000.0
2008-01-31 18:32:00,98.325,98.345,98.265,98.275,1326300000.0
2008-01-31 18:33:00,98.275,98.275,98.225,98.265,1626900000.0
2008-01-31 18:34:00,98.26,98.28,98.225,98.245,1310200000.0
2008-01-31 18:35:00,98.24,98.26,98.225,98.235,1496800000.0
2008-01-31 18:36:00,98.24,98.275,98.22,98.27,1437700000.0
2008-01-31 18:37:00,98.265,98.275,98.215,98.225,1562800000.0
2008-01-31 18:38:00,98.225,98.225,98.18,98.185,1565700000.0
2008-01-31 18:39:00,98.19,98.195,98.16,98.18,1488400000.0
2008-01-31 18:40:00,98.18,98.205,98.165,98.185,1338400000.0
2008-01-31 18:41:00,98.185,98.235,98.185,98.225,1521400000.0
2008-01-31 18:42:00,98.225,98.26,98.225,98.24,1508200000.0
2008-01-31 18:43:00,98.24,98.26,98.23,98.25,1354100000.0
2008-01-31 18:44:00,98.245,98.305,98.245,98.295,1486800000.0
2008-01-31 18:45:00,98.295,98.355,98.295,98.32,1396000000.0
2008-01-31 18:46:00,98.325,98.325,98.295,98.305,1762000000.0
2008-01-31 18:47:00,98.3,98.335,98.285,98.335,1369500000.0
2008-01-31 18:48:00,98.33,98.365,98.315,98.355,1276700000.0
2008-01-31 18:49:00,98.355,98.365,98.27,98.28,1323100000.0
2008-01-31 18:50:00,98.28,98.305,98.255,98.27,1513600000.0
2008-01-31 18:51:00,98.275,98.39,98.275,98.355,1036700000.0
2008-01-31 18:52:00,98.365,98.405,98.345,98.385,1035500000.0
2008-01-31 18:53:00,98.385,98.395,98.355,98.365,1264900000.0
2008-01-31 18:54:00,98.375,98.435,98.375,98.41,1115800000.0
2008-01-31 18:55:00,98.42,98.42,98.345,98.375,1454500000.0
2008-01-31 18:56:00,98.37,98.38,98.305,98.365,1317000000.0
2008-01-31 18:57:00,98.355,98.425,98.355,98.405,1530300000.0
2008-01-31 18:58:00,98.405,98.41,98.365,98.39,1674900000.0
2008-01-31 18:59:00,98.395,98.445,98.385,98.415,1523300000.0
2008-01-31 19:00:00,98.415,98.44,98.4,98.41,1470300000.0
2008-01-31 19:01:00,98.41,98.425,98.385,98.395,1612200000.0
2008-01-31 19:02:00,98.395,98.41,98.375,98.39,1723500000.0
2008-01-31 19:03:00,98.385,98.455,98.375,98.445,1575400000.0
2008-01-31 19:04:00,98.45,98.455,98.375,98.4,1635500000.0
2008-01-31 19:05:00,98.395,98.4,98.365,98.375,1864500000.0
2008-01-31 19:06:00,98.375,98.395,98.355,98.395,1770000000.0
2008-01-31 19:07:00,98.395,98.395,98.355,98.355,1582600000.0
2008-01-31 19:08:00,98.355,98.36,98.25,98.295,1691300000.0
2008-01-31 19:09:00,98.295,98.365,98.275,98.29,1382100000.0
2008-01-31 19:10:00,98.29,98.37,98.29,98.355,1669800003.0
2008-01-31 19:11:00,98.345,98.36,98.315,98.315,1969300003.0
2008-01-31 19:12:00,98.315,98.335,98.305,98.315,1663300000.0
2008-01-31 19:13:00,98.31,98.35,98.285,98.35,1821200000.0
2008-01-31 19:14:00,98.35,98.375,98.34,98.365,1888300000.0
2008-01-31 19:15:00,98.365,98.365,98.335,98.35,1823800000.0
2008-01-31 19:16:00,98.35,98.355,98.305,98.325,1403400000.0
2008-01-31 19:17:00,98.325,98.35,98.315,98.345,2026200000.0
2008-01-31 19:18:00,98.345,98.355,98.305,98.335,1769400000.0
2008-01-31 19:19:00,98.335,98.345,98.285,98.3,1771399999.0
2008-01-31 19:20:00,98.28,98.32,98.265,98.315,1879500000.0
2008-01-31 19:21:00,98.31,98.335,98.305,98.315,2013800000.0
2008-01-31 19:22:00,98.32,98.33,98.285,98.31,1614200000.0
2008-01-31 19:23:00,98.305,98.33,98.285,98.295,1997900001.0
2008-01-31 19:24:00,98.295,98.315,98.275,98.275,1994300000.0
2008-01-31 19:25:00,98.275,98.28,98.195,98.195,1558000000.0
2008-01-31 19:26:00,98.195,98.205,98.165,98.205,1621000000.0
2008-01-31 19:27:00,98.205,98.23,98.2,98.225,1954700000.0
2008-01-31 19:28:00,98.29,98.29,98.27,98.27,1710100000.0
2008-01-31 19:29:00,98.235,98.28,98.23,98.275,1710100000.0
2008-01-31 19:30:00,98.275,98.295,98.25,98.25,1549000000.0
2008-01-31 19:31:00,98.255,98.285,98.245,98.27,1934400000.0
2008-01-31 19:32:00,98.27,98.325,98.27,98.285,1993200000.0
2008-01-31 19:33:00,98.285,98.33,98.285,98.33,986500000.0
2008-01-31 19:34:00,98.335,98.335,98.255,98.265,1737100000.0
2008-01-31 19:35:00,98.255,98.26,98.205,98.24,844200000.0
2008-01-31 19:36:00,98.24,98.265,98.22,98.245,1031800000.0
2008-01-31 19:37:00,98.245,98.285,98.245,98.285,909600000.0
2008-01-31 19:38:00,98.285,98.295,98.27,98.28,297000000.0
2008-01-31 19:39:00,98.28,98.29,98.26,98.275,608400000.0
2008-01-31 19:40:00,98.275,98.285,98.265,98.275,879900000.0
2008-01-31 19:41:00,98.275,98.29,98.255,98.285,271600000.0
2008-01-31 19:42:00,98.29,98.29,98.27,98.285,1643900000.0
2008-01-31 19:43:00,98.285,98.295,98.28,98.295,691800000.0
2008-01-31 19:44:00,98.295,98.31,98.29,98.295,714700000.0
2008-01-31 19:45:00,98.295,98.31,98.275,98.3,1130300000.0
2008-01-31 19:46:00,98.3,98.3,98.27,98.27,1236600000.0
2008-01-31 19:47:00,98.28,98.3,98.28,98.295,736600000.0
2008-01-31 19:48:00,98.295,98.335,98.295,98.315,612800000.0
2008-01-31 19:49:00,98.305,98.315,98.275,98.295,616800000.0
2008-01-31 19:50:00,98.295,98.295,98.245,98.25,667200000.0
2008-01-31 19:51:00,98.255,98.26,98.225,98.225,1113900000.0
2008-01-31 19:52:00,98.225,98.235,98.205,98.205,1414800000.0
2008-01-31 19:53:00,98.2,98.245,98.2,98.225,1889699992.0
2008-01-31 19:54:00,98.225,98.24,98.205,98.215,1047900000.0
2008-01-31 19:55:00,98.21,98.225,98.195,98.215,1027399997.0
2008-01-31 19:56:00,98.215,98.245,98.185,98.245,1392700000.0
2008-01-31 19:57:00,98.245,98.27,98.225,98.245,1117099997.0
2008-01-31 19:58:00,98.245,98.255,98.24,98.25,1543700000.0
2008-01-31 19:59:00,98.25,98.295,98.245,98.28,1165700000.0
2008-01-31 20:00:00,98.285,98.305,98.265,98.275,1348200000.0
2008-01-31 20:01:00,98.275,98.295,98.265,98.275,1482100000.0
2008-01-31 20:02:00,98.275,98.305,98.275,98.305,1373400000.0
2008-01-31 20:03:00,98.305,98.315,98.28,98.28,1677400000.0
2008-01-31 20:04:00,98.28,98.295,98.265,98.285,1245100000.0
2008-01-31 20:05:00,98.285,98.315,98.26,98.26,1218100000.0
2008-01-31 20:06:00,98.22,98.27,98.22,98.22,1477100000.0
2008-01-31 20:07:00,98.265,98.265,98.195,98.215,1477100000.0
2008-01-31 20:08:00,98.225,98.235,98.215,98.235,1767000000.0
2008-01-31 20:09:00,98.235,98.24,98.21,98.23,1613500000.0
2008-01-31 20:10:00,98.23,98.275,98.225,98.265,1734100000.0
2008-01-31 20:11:00,98.265,98.305,98.255,98.3,2014799998.0
2008-01-31 20:12:00,98.3,98.305,98.225,98.275,1628200000.0
2008-01-31 20:13:00,98.275,98.3,98.245,98.245,1863900000.0
2008-01-31 20:14:00,98.245,98.255,98.23,98.23,1899300000.0
2008-01-31 20:15:00,98.225,98.25,98.225,98.23,1122000000.0
2008-01-31 20:16:00,98.23,98.24,98.185,98.215,1622899995.0
2008-01-31 20:17:00,98.205,98.25,98.205,98.245,1469600000.0
2008-01-31 20:18:00,98.25,98.275,98.235,98.245,1780500000.0
2008-01-31 20:19:00,98.245,98.25,98.23,98.245,1847500000.0
2008-01-31 20:20:00,98.245,98.25,98.195,98.22,1832300002.0
2008-01-31 20:21:00,98.215,98.255,98.205,98.21,1718600000.0
2008-01-31 20:22:00,98.21,98.23,98.205,98.215,2118800000.0
2008-01-31 20:23:00,98.195,98.235,98.165,98.205,1646800006.0
2008-01-31 20:24:00,98.205,98.225,98.195,98.215,1719000010.0
2008-01-31 20:25:00,98.215,98.27,98.215,98.235,1595200000.0
2008-01-31 20:26:00,98.235,98.295,98.235,98.295,1774700000.0
2008-01-31 20:27:00,98.295,98.295,98.27,98.275,1714700000.0
2008-01-31 20:28:00,98.29,98.3,98.26,98.29,1013100000.0
2008-01-31 20:29:00,98.28,98.285,98.275,98.285,1013100000.0
2008-01-31 20:30:00,98.285,98.295,98.275,98.275,1539300000.0
2008-01-31 20:31:00,98.29,98.32,98.29,98.3,1710300000.0
2008-01-31 20:32:00,98.32,98.325,98.305,98.305,1710300000.0
2008-01-31 20:33:00,98.305,98.315,98.295,98.295,1550200000.0
2008-01-31 20:34:00,98.295,98.32,98.285,98.29,1877500000.0
2008-01-31 20:35:00,98.29,98.335,98.29,98.305,1497600000.0
2008-01-31 20:36:00,98.31,98.345,98.275,98.285,1695100000.0
2008-01-31 20:37:00,98.285,98.315,98.27,98.315,1887500000.0
2008-01-31 20:38:00,98.31,98.35,98.305,98.35,1770200000.0
2008-01-31 20:39:00,98.35,98.35,98.305,98.315,2115000001.0
2008-01-31 20:40:00,98.315,98.315,98.295,98.3,1737400000.0
2008-01-31 20:41:00,98.295,98.32,98.295,98.315,1429200000.0
2008-01-31 20:42:00,98.315,98.335,98.295,98.295,1782000000.0
2008-01-31 20:43:00,98.295,98.335,98.295,98.325,1032200000.0
2008-01-31 20:44:00,98.325,98.325,98.285,98.285,1885100000.0
2008-01-31 20:45:00,98.35,98.36,98.35,98.36,2098000000.0
2008-01-31 20:46:00,98.28,98.295,98.265,98.265,2098000000.0
2008-01-31 20:47:00,98.265,98.265,98.235,98.245,1965600000.0
2008-01-31 20:48:00,98.245,98.285,98.235,98.275,1815200000.0
2008-01-31 20:49:00,98.275,98.31,98.275,98.28,1650200000.0
2008-01-31 20:50:00,98.28,98.325,98.26,98.305,1640400000.0
2008-01-31 20:51:00,98.305,98.305,98.275,98.295,2053000002.0
2008-01-31 20:52:00,98.295,98.32,98.275,98.285,1823400003.0
2008-01-31 20:53:00,98.285,98.305,98.265,98.27,1710400001.0
2008-01-31 20:54:00,98.275,98.28,98.26,98.26,1781400000.0
2008-01-31 20:55:00,98.26,98.265,98.24,98.255,1936800000.0
2008-01-31 20:56:00,98.255,98.285,98.25,98.275,1816700000.0
2008-01-31 20:57:00,98.275,98.28,98.245,98.25,1795100000.0
2008-01-31 20:58:00,98.245,98.27,98.245,98.265,1544900000.0
2008-01-31 20:59:00,98.265,98.28,98.235,98.255,1847600000.0
2008-01-31 21:00:00,98.255,98.265,98.25,98.25,1811500000.0
2008-01-31 21:01:00,98.25,98.265,98.245,98.255,2030100000.0
2008-01-31 21:02:00,98.255,98.255,98.225,98.245,1767600000.0
2008-01-31 21:03:00,98.245,98.285,98.245,98.255,1770600000.0
2008-01-31 21:04:00,98.255,98.285,98.225,98.225,1798900000.0
2008-01-31 21:05:00,98.23,98.265,98.22,98.23,2102200000.0
2008-01-31 21:06:00,98.23,98.265,98.205,98.235,1361400000.0
2008-01-31 21:07:00,98.44,98.45,98.43,98.44,1073400000.0
2008-01-31 21:08:00,98.46,98.46,98.44,98.45,1073400000.0
2008-01-31 21:09:00,98.46,98.46,98.44,98.46,1073400000.0
2008-01-31 21:10:00,98.185,98.235,98.185,98.215,1073400000.0
2008-01-31 21:11:00,98.215,98.255,98.21,98.245,2108400000.0
2008-01-31 21:12:00,98.245,98.275,98.245,98.275,2066700000.0
2008-01-31 21:13:00,98.275,98.315,98.265,98.315,1731200002.0
2008-01-31 21:14:00,98.315,98.325,98.275,98.285,1417300000.0
2008-01-31 21:15:00,98.285,98.345,98.285,98.33,1826400000.0
2008-01-31 21:16:00,98.33,98.35,98.315,98.315,1722500000.0
2008-01-31 21:17:00,98.33,98.395,98.33,98.385,1842499999.0
2008-01-31 21:18:00,98.39,98.405,98.365,98.385,1907700004.0
2008-01-31 21:19:00,98.385,98.415,98.355,98.4,1652800000.0
2008-01-31 21:20:00,98.4,98.405,98.365,98.385,1412099999.0
2008-01-31 21:21:00,98.385,98.395,98.365,98.385,2102500000.0
2008-01-31 21:22:00,98.38,98.415,98.365,98.405,1929200000.0
2008-01-31 21:23:00,98.405,98.415,98.35,98.365,1378200001.0
2008-01-31 21:24:00,98.365,98.365,98.325,98.325,1829700000.0
2008-01-31 21:25:00,98.47,98.48,98.47,98.47,2000900002.0
2008-01-31 21:26:00,98.335,98.355,98.31,98.31,2000900002.0
2008-01-31 21:27:00,98.315,98.315,98.285,98.305,1189400000.0
2008-01-31 21:28:00,98.305,98.305,98.265,98.295,1544100000.0
2008-01-31 21:29:00,98.295,98.32,98.295,98.315,1153200000.0
2008-01-31 21:30:00,98.315,98.32,98.295,98.305,1500700000.0
2008-01-31 21:31:00,98.305,98.325,98.285,98.305,1255200000.0
2008-01-31 21:32:00,98.305,98.34,98.3,98.33,1233900002.0
2008-01-31 21:33:00,98.335,98.335,98.29,98.315,1331400000.0
2008-01-31 21:34:00,98.46,98.46,98.43,98.45,1888800001.0
2008-01-31 21:35:00,98.355,98.385,98.325,98.335,1888800001.0
2008-01-31 21:36:00,98.335,98.35,98.285,98.285,2074300000.0
2008-01-31 21:37:00,98.285,98.315,98.265,98.275,1500400000.0
2008-01-31 21:38:00,98.275,98.315,98.27,98.305,1654799999.0
2008-01-31 21:39:00,98.305,98.325,98.295,98.3,1731300000.0
2008-01-31 21:40:00,98.3,98.325,98.275,98.29,1663700000.0
2008-01-31 21:41:00,98.29,98.33,98.29,98.305,1744400000.0
2008-01-31 21:42:00,98.305,98.34,98.305,98.33,1947900000.0
2008-01-31 21:43:00,98.33,98.345,98.315,98.335,1778600000.0
2008-01-31 21:44:00,98.335,98.355,98.315,98.325,1829500000.0
2008-01-31 21:45:00,98.325,98.35,98.325,98.35,1645800000.0
2008-01-31 21:46:00,98.35,98.375,98.305,98.36,2098800002.0
2008-01-31 21:47:00,98.365,98.375,98.315,98.375,1959200001.0
2008-01-31 21:48:00,98.375,98.375,98.335,98.345,1875800000.0
2008-01-31 21:49:00,98.345,98.395,98.345,98.375,1872200000.0
2008-01-31 21:50:00,98.375,98.385,98.36,98.37,1499300000.0
2008-01-31 21:51:00,98.365,98.385,98.345,98.37,1783299998.0
2008-01-31 21:52:00,98.37,98.37,98.335,98.35,1814500001.0
2008-01-31 21:53:00,98.4,98.42,98.33,98.33,1783900000.0
2008-01-31 21:54:00,98.355,98.375,98.355,98.365,1783900000.0
2008-01-31 21:55:00,98.365,98.39,98.345,98.385,1279299999.0
2008-01-31 21:56:00,98.385,98.405,98.365,98.385,1153200000.0
2008-01-31 21:57:00,98.385,98.405,98.375,98.405,1382500000.0
2008-01-31 21:58:00,98.4,98.435,98.385,98.4,1498900000.0
2008-01-31 21:59:00,98.395,98.415,98.375,98.4,1689400000.0
2008-01-31 22:00:00,98.4,98.4,98.315,98.375,1495100000.0
2008-01-31 22:01:00,98.375,98.385,98.345,98.38,1362400000.0
2008-01-31 22:02:00,98.375,98.44,98.355,98.435,1669899997.0
2008-01-31 22:03:00,98.43,98.485,98.405,98.445,1546600000.0
2008-01-31 22:04:00,98.445,98.46,98.405,98.41,1751200000.0
2008-01-31 22:05:00,98.41,98.415,98.385,98.405,1471900000.0
2008-01-31 22:06:00,98.33,98.37,98.3,98.35,1781400009.0
2008-01-31 22:07:00,98.435,98.44,98.415,98.425,1781400009.0
2008-01-31 22:08:00,98.425,98.455,98.425,98.445,2064500000.0
2008-01-31 22:09:00,98.445,98.465,98.425,98.465,1321900000.0
2008-01-31 22:10:00,98.465,98.485,98.435,98.45,1207700001.0
2008-01-31 22:11:00,98.45,98.465,98.445,98.465,2028600000.0
2008-01-31 22:12:00,98.465,98.47,98.42,98.43,1866199998.0
2008-01-31 22:13:00,98.435,98.46,98.43,98.455,1036300000.0
2008-01-31 22:14:00,98.455,98.47,98.445,98.46,1454200000.0
2008-01-31 22:15:00,98.445,98.465,98.435,98.44,1763600000.0
2008-01-31 22:16:00,98.44,98.445,98.425,98.43,1807900000.0
2008-01-31 22:17:00,98.43,98.455,98.425,98.425,1994100000.0
2008-01-31 22:18:00,98.435,98.46,98.425,98.445,1821000001.0
2008-01-31 22:19:00,98.455,98.455,98.405,98.43,1661500000.0
2008-01-31 22:20:00,98.43,98.435,98.4,98.43,1548900000.0
2008-01-31 22:21:00,98.43,98.46,98.415,98.45,1921800000.0
2008-01-31 22:22:00,98.45,98.49,98.45,98.49,1904900000.0
2008-01-31 22:23:00,98.49,98.5,98.465,98.48,1785600000.0
2008-01-31 22:24:00,98.465,98.495,98.445,98.49,1786600000.0
2008-01-31 22:25:00,98.43,98.44,98.43,98.44,1798600000.0
2008-01-31 22:26:00,98.455,98.48,98.455,98.47,1798600000.0
2008-01-31 22:27:00,98.47,98.47,98.44,98.445,1811400000.0
2008-01-31 22:28:00,98.445,98.455,98.41,98.415,1868500000.0
2008-01-31 22:29:00,98.415,98.445,98.415,98.445,1859000000.0
2008-01-31 22:30:00,98.445,98.48,98.445,98.465,1864300000.0
2008-01-31 22:31:00,98.465,98.465,98.41,98.43,1806400000.0
2008-01-31 22:32:00,98.45,98.46,98.44,98.45,1675300001.0
2008-01-31 22:33:00,98.44,98.5,98.44,98.49,1675300001.0
2008-01-31 22:34:00,98.46,98.465,98.425,98.425,1675300001.0
2008-01-31 22:35:00,98.435,98.455,98.415,98.435,1608700001.0
2008-01-31 22:36:00,98.435,98.45,98.435,98.44,2002900000.0
2008-01-31 22:37:00,98.44,98.455,98.42,98.44,1876200001.0
2008-01-31 22:38:00,98.44,98.465,98.435,98.445,2123199994.0
2008-01-31 22:39:00,98.445,98.465,98.445,98.455,2033699992.0
2008-01-31 22:40:00,98.455,98.485,98.45,98.48,1748900000.0
2008-01-31 22:41:00,98.48,98.485,98.465,98.475,1799600000.0
2008-01-31 22:42:00,98.475,98.485,98.455,98.48,1866299996.0
2008-01-31 22:43:00,98.42,98.42,98.39,98.39,1722800000.0
2008-01-31 22:44:00,98.485,98.5,98.435,98.45,1722800000.0
2008-01-31 22:45:00,98.45,98.46,98.44,98.455,1754800000.0
2008-01-31 22:46:00,98.455,98.465,98.455,98.46,1972500000.0
2008-01-31 22:47:00,98.46,98.47,98.445,98.47,1762100000.0
2008-01-31 22:48:00,98.47,98.47,98.455,98.46,1834300000.0
2008-01-31 22:49:00,98.46,98.485,98.435,98.44,1960499997.0
2008-01-31 22:50:00,98.445,98.445,98.43,98.445,1264700000.0
2008-01-31 22:51:00,98.445,98.45,98.435,98.435,1478800000.0
2008-01-31 22:52:00,98.435,98.44,98.405,98.41,1709400000.0
2008-01-31 22:53:00,98.405,98.415,98.34,98.345,1741300000.0
2008-01-31 22:54:00,98.345,98.345,98.155,98.245,1449799997.0
2008-01-31 22:55:00,98.255,98.405,98.235,98.345,1372300000.0
2008-01-31 22:56:00,98.345,98.345,98.225,98.235,1388900000.0
2008-01-31 22:57:00,98.23,98.295,98.215,98.285,1694400001.0
2008-01-31 22:58:00,98.285,98.315,98.235,98.315,1489700002.0
2008-01-31 22:59:00,98.315,98.4,98.315,98.4,1408300000.0
2008-01-31 23:00:00,98.4,98.4,98.345,98.36,1509399999.0
2008-01-31 23:01:00,98.36,98.365,98.335,98.34,1530600000.0
2008-01-31 23:02:00,98.325,98.35,98.275,98.325,1414900000.0
2008-01-31 23:03:00,98.305,98.36,98.305,98.33,1292600000.0
2008-01-31 23:04:00,98.33,98.415,98.325,98.38,1534000000.0
2008-01-31 23:05:00,98.38,98.39,98.315,98.325,1196000000.0
2008-01-31 23:06:00,98.325,98.365,98.32,98.35,282100000.0
2008-01-31 23:07:00,98.35,98.38,98.335,98.36,828600000.0
2008-01-31 23:08:00,98.37,98.395,98.355,98.38,1244000000.0
2008-01-31 23:09:00,98.38,98.415,98.375,98.415,202200000.0
2008-01-31 23:10:00,98.415,98.455,98.405,98.455,1137700000.0
2008-01-31 23:11:00,98.455,98.455,98.395,98.405,718399999.0
2008-01-31 23:12:00,98.405,98.425,98.39,98.405,1328100000.0
2008-01-31 23:13:00,98.405,98.42,98.385,98.41,1573999980.0
2008-01-31 23:14:00,98.41,98.42,98.405,98.405,200400000.0
2008-01-31 23:15:00,98.405,98.42,98.395,98.42,1038800000.0
2008-01-31 23:16:00,98.42,98.435,98.4,98.435,1739100000.0
2008-01-31 23:17:00,98.435,98.445,98.415,98.425,1768900000.0
2008-01-31 23:18:00,98.425,98.435,98.415,98.435,1079600000.0
2008-01-31 23:19:00,98.435,98.44,98.405,98.41,1315900000.0
2008-01-31 23:20:00,98.41,98.445,98.4,98.41,1110700000.0
2008-01-31 23:21:00,98.41,98.41,98.395,98.4,799300000.0
2008-01-31 23:22:00,98.4,98.415,98.395,98.415,1728500000.0
2008-01-31 23:23:00,98.415,98.43,98.415,98.43,374800000.0
2008-01-31 23:24:00,98.415,98.43,98.415,98.42,1488100000.0
2008-01-31 23:25:00,98.425,98.44,98.425,98.435,97800000.0
2008-01-31 23:26:00,98.435,98.445,98.415,98.445,1584600000.0
2008-01-31 23:27:00,98.445,98.49,98.44,98.48,1621300000.0
2008-01-31 23:28:00,98.475,98.55,98.475,98.505,1438800000.0
2008-01-31 23:29:00,98.505,98.51,98.46,98.46,1223300000.0
2008-01-31 23:30:00,98.47,98.5,98.425,98.44,978300000.0
2008-01-31 23:31:00,98.44,98.45,98.435,98.44,1620100000.0
2008-01-31 23:32:00,98.35,98.35,98.33,98.33,916999998.0
2008-01-31 23:33:00,98.44,98.495,98.44,98.49,916999998.0
2008-01-31 23:34:00,98.49,98.53,98.47,98.53,580800000.0
2008-01-31 23:35:00,98.53,98.53,98.47,98.49,1474800005.0
2008-01-31 23:36:00,98.49,98.49,98.46,98.48,1982400029.0
2008-01-31 23:37:00,98.48,98.49,98.46,98.48,1833100000.0
2008-01-31 23:38:00,98.48,98.5,98.465,98.47,1362700002.0
2008-01-31 23:39:00,98.33,98.33,98.31,98.32,684700000.0
2008-01-31 23:40:00,98.46,98.46,98.45,98.46,684700000.0
2008-01-31 23:41:00,98.46,98.46,98.45,98.45,598500000.0
2008-01-31 23:42:00,98.45,98.45,98.415,98.42,2024500000.0
2008-01-31 23:43:00,98.42,98.42,98.38,98.385,2125899999.0
2008-01-31 23:44:00,98.38,98.4,98.36,98.38,1979400004.0
2008-01-31 23:45:00,98.38,98.4,98.375,98.395,1772899999.0
2008-01-31 23:46:00,98.395,98.395,98.36,98.375,1054900000.0
2008-01-31 23:47:00,98.375,98.375,98.335,98.35,776100000.0
2008-01-31 23:48:00,98.35,98.355,98.32,98.35,1110500000.0
2008-01-31 23:49:00,98.35,98.35,98.33,98.345,1134100000.0
2008-01-31 23:50:00,98.345,98.36,98.34,98.35,105400000.0
2008-01-31 23:51:00,98.36,98.375,98.35,98.35,687800000.0
2008-01-31 23:52:00,98.35,98.37,98.33,98.34,797500000.0
2008-01-31 23:53:00,98.34,98.365,98.34,98.365,1071100000.0
2008-01-31 23:54:00,98.365,98.385,98.345,98.385,114100000.0
2008-01-31 23:55:00,98.385,98.4,98.36,98.39,1702400000.0
2008-01-31 23:56:00,98.39,98.4,98.375,98.39,1685200000.0
2008-01-31 23:57:00,98.39,98.43,98.39,98.42,995800000.0
2008-01-31 23:58:00,98.32,98.33,98.31,98.33,734800000.0
2008-01-31 23:59:00,98.405,98.41,98.38,98.39,734800000.0
2008-02-01 00:00:00,98.39,98.42,98.38,98.38,1624400000.0
2008-02-01 00:01:00,98.38,98.39,98.37,98.37,976800000.0
2008-02-01 00:02:00,98.35,98.35,98.33,98.33,2145200000.0
2008-02-01 00:03:00,98.36,98.37,98.34,98.36,2145200000.0
2008-02-01 00:04:00,98.36,98.37,98.34,98.35,1405200000.0
2008-02-01 00:05:00,98.35,98.4,98.335,98.35,1822800000.0
2008-02-01 00:06:00,98.35,98.36,98.35,98.36,2070100000.0
2008-02-01 00:07:00,98.36,98.36,98.31,98.36,2070100000.0
2008-02-01 00:08:00,98.35,98.37,98.35,98.36,1831400000.0
2008-02-01 00:09:00,98.38,98.39,98.35,98.39,1831400000.0
2008-02-01 00:10:00,98.38,98.39,98.36,98.38,1831400000.0
2008-02-01 00:11:00,98.31,98.34,98.28,98.32,1831400000.0
2008-02-01 00:12:00,98.32,98.38,98.32,98.38,1448500000.0
2008-02-01 00:13:00,98.38,98.38,98.34,98.36,100800000.0
2008-02-01 00:14:00,98.37,98.375,98.36,98.375,930900000.0
2008-02-01 00:15:00,98.375,98.375,98.33,98.34,620900000.0
2008-02-01 00:16:00,98.34,98.35,98.33,98.34,973500000.0
2008-02-01 00:17:00,98.34,98.35,98.34,98.35,380000000.0
2008-02-01 00:18:00,98.35,98.36,98.34,98.34,1312600000.0
2008-02-01 00:19:00,98.34,98.35,98.33,98.34,775400000.0
2008-02-01 00:20:00,98.34,98.34,98.28,98.28,328800000.0
2008-02-01 00:21:00,98.34,98.35,98.33,98.35,1481200000.0
2008-02-01 00:22:00,98.35,98.35,98.345,98.35,948500000.0
2008-02-01 00:23:00,98.35,98.35,98.27,98.295,1079300000.0
2008-02-01 00:24:00,98.295,98.295,98.23,98.29,1886100000.0
2008-02-01 00:25:00,98.29,98.295,98.25,98.29,1810900000.0
2008-02-01 00:26:00,98.29,98.32,98.27,98.32,379200000.0
2008-02-01 00:27:00,98.32,98.33,98.29,98.29,679900000.0
2008-02-01 00:28:00,98.29,98.33,98.28,98.3,1321600000.0
2008-02-01 00:29:00,98.4,98.42,98.4,98.42,761500000.0
2008-02-01 00:30:00,98.28,98.33,98.28,98.32,761500000.0
2008-02-01 00:31:00,98.33,98.35,98.31,98.32,698100000.0
2008-02-01 00:32:00,98.32,98.35,98.32,98.33,162500000.0
2008-02-01 00:33:00,98.33,98.34,98.31,98.34,164500000.0
2008-02-01 00:34:00,98.34,98.34,98.34,98.34,88000000.0
2008-02-01 00:35:00,98.34,98.34,98.33,98.34,190000000.0
2008-02-01 00:36:00,98.34,98.34,98.34,98.34,115500000.0
2008-02-01 00:37:00,98.34,98.34,98.27,98.31,1917000000.0
2008-02-01 00:38:00,98.31,98.31,98.29,98.31,1769700000.0
2008-02-01 00:39:00,98.31,98.31,98.29,98.3,970500000.0
2008-02-01 00:40:00,98.31,98.31,98.27,98.29,1412700000.0
2008-02-01 00:41:00,98.29,98.3,98.28,98.29,1145500000.0
2008-02-01 00:42:00,98.36,98.38,98.36,98.37,1545900000.0
2008-02-01 00:43:00,98.3,98.32,98.29,98.31,1545900000.0
2008-02-01 00:44:00,98.37,98.38,98.35,98.36,1168400000.0
2008-02-01 00:45:00,98.31,98.33,98.24,98.24,1168400000.0
2008-02-01 00:46:00,98.24,98.33,98.24,98.31,212100000.0
2008-02-01 00:47:00,98.31,98.34,98.3,98.3,141900000.0
2008-02-01 00:48:00,98.3,98.3,98.27,98.29,385500000.0
2008-02-01 00:49:00,98.29,98.305,98.28,98.29,466100000.0
2008-02-01 00:50:00,98.29,98.335,98.27,98.27,1189300000.0
2008-02-01 00:51:00,98.27,98.3,98.27,98.29,1054100000.0
2008-02-01 00:52:00,98.29,98.315,98.29,98.315,102300000.0
2008-02-01 00:53:00,98.315,98.315,98.3,98.3,111400000.0
2008-02-01 00:54:00,98.32,98.32,98.31,98.315,124200000.0
2008-02-01 00:55:00,98.31,98.31,98.29,98.31,465100000.0
2008-02-01 00:56:00,98.31,98.31,98.3,98.31,405900000.0
2008-02-01 00:57:00,98.31,98.32,98.3,98.32,1555600000.0
2008-02-01 00:58:00,98.32,98.32,98.305,98.32,556200000.0
2008-02-01 00:59:00,98.32,98.32,98.295,98.3,1826700000.0
2008-02-01 01:00:00,98.3,98.34,98.3,98.33,1131900000.0
2008-02-01 01:01:00,98.33,98.34,98.31,98.34,1908200000.0
2008-02-01 01:02:00,98.34,98.35,98.32,98.345,1873900000.0
2008-02-01 01:03:00,98.345,98.355,98.34,98.35,1817700000.0
2008-02-01 01:04:00,98.35,98.35,98.33,98.35,1229000000.0
2008-02-01 01:05:00,98.35,98.355,98.335,98.35,1668300000.0
2008-02-01 01:06:00,98.34,98.355,98.335,98.355,1513100000.0
2008-02-01 01:07:00,98.34,98.36,98.33,98.35,1533700000.0
2008-02-01 01:08:00,98.35,98.365,98.345,98.355,1530900000.0
2008-02-01 01:09:00,98.355,98.4,98.355,98.36,1881100000.0
2008-02-01 01:10:00,98.36,98.39,98.36,98.375,2070700000.0
2008-02-01 01:11:00,98.375,98.38,98.35,98.37,1570700000.0
2008-02-01 01:12:00,98.375,98.39,98.365,98.39,901500000.0
2008-02-01 01:13:00,98.39,98.43,98.38,98.39,975899999.0
2008-02-01 01:14:00,98.39,98.41,98.39,98.395,1500200000.0
2008-02-01 01:15:00,98.395,98.4,98.39,98.4,1746900000.0
2008-02-01 01:16:00,98.4,98.4,98.39,98.4,1694400000.0
2008-02-01 01:17:00,98.4,98.4,98.38,98.385,1499400000.0
2008-02-01 01:18:00,98.385,98.39,98.36,98.36,1556000000.0
2008-02-01 01:19:00,98.36,98.39,98.36,98.375,1644100000.0
2008-02-01 01:20:00,98.375,98.38,98.37,98.38,1626399999.0
2008-02-01 01:21:00,98.38,98.38,98.345,98.345,1593500000.0
2008-02-01 01:22:00,98.345,98.42,98.345,98.39,1808999995.0
2008-02-01 01:23:00,98.39,98.405,98.38,98.405,1670600000.0
2008-02-01 01:24:00,98.41,98.415,98.38,98.385,1716300000.0
2008-02-01 01:25:00,98.385,98.385,98.355,98.37,1727800000.0
2008-02-01 01:26:00,98.37,98.405,98.365,98.37,1821800000.0
2008-02-01 01:27:00,98.37,98.38,98.345,98.37,1394100000.0
2008-02-01 01:28:00,98.37,98.41,98.36,98.405,1058600000.0
2008-02-01 01:29:00,98.405,98.425,98.4,98.41,772200000.0
2008-02-01 01:30:00,98.41,98.43,98.4,98.41,868500003.0
2008-02-01 01:31:00,98.41,98.44,98.41,98.425,872400000.0
2008-02-01 01:32:00,98.425,98.435,98.39,98.39,1269500000.0
2008-02-01 01:33:00,98.39,98.415,98.39,98.4,1099000000.0
2008-02-01 01:34:00,98.4,98.415,98.39,98.41,621300000.0
2008-02-01 01:35:00,98.41,98.42,98.39,98.41,406700000.0
2008-02-01 01:36:00,98.41,98.41,98.375,98.375,1502600000.0
2008-02-01 01:37:00,98.375,98.4,98.36,98.38,1860100000.0
2008-02-01 01:38:00,98.38,98.395,98.38,98.38,390000000.0
2008-02-01 01:39:00,98.38,98.38,98.35,98.355,142300000.0
2008-02-01 01:40:00,98.355,98.36,98.32,98.35,1178700000.0
2008-02-01 01:41:00,98.34,98.365,98.34,98.365,2010900000.0
2008-02-01 01:42:00,98.365,98.385,98.36,98.37,973400000.0
2008-02-01 01:43:00,98.37,98.375,98.36,98.375,61900000.0
2008-02-01 01:44:00,98.375,98.38,98.355,98.355,94600000.0
2008-02-01 01:45:00,98.355,98.365,98.315,98.32,100600000.0
2008-02-01 01:46:00,98.32,98.375,98.32,98.375,1208900000.0
2008-02-01 01:47:00,98.375,98.38,98.35,98.355,926800000.0
2008-02-01 01:48:00,98.355,98.375,98.355,98.37,92400000.0
2008-02-01 01:49:00,98.37,98.395,98.355,98.355,460600000.0
2008-02-01 01:50:00,98.355,98.355,98.305,98.305,1412900000.0
2008-02-01 01:51:00,98.31,98.315,98.27,98.27,632600000.0
2008-02-01 01:52:00,98.27,98.285,98.245,98.285,1345300000.0
2008-02-01 01:53:00,98.285,98.31,98.285,98.31,139500000.0
2008-02-01 01:54:00,98.31,98.34,98.31,98.34,172200000.0
2008-02-01 01:55:00,98.34,98.34,98.295,98.315,371400000.0
2008-02-01 01:56:00,98.315,98.315,98.29,98.31,466900000.0
2008-02-01 01:57:00,98.305,98.32,98.3,98.31,579000000.0
2008-02-01 01:58:00,98.31,98.32,98.31,98.31,163800000.0
2008-02-01 01:59:00,98.31,98.32,98.28,98.28,519700000.0
2008-02-01 02:00:00,98.28,98.355,98.28,98.33,731300000.0
2008-02-01 02:01:00,98.33,98.37,98.32,98.325,464100000.0
2008-02-01 02:02:00,98.325,98.33,98.275,98.29,143100000.0
2008-02-01 02:03:00,98.29,98.33,98.28,98.32,937200000.0
2008-02-01 02:04:00,98.32,98.355,98.315,98.35,1465900000.0
2008-02-01 02:05:00,98.355,98.365,98.345,98.35,656500000.0
2008-02-01 02:06:00,98.35,98.375,98.335,98.34,326700000.0
2008-02-01 02:07:00,98.34,98.36,98.34,98.36,388100000.0
2008-02-01 02:08:00,98.36,98.365,98.35,98.365,1453400000.0
2008-02-01 02:09:00,98.365,98.39,98.36,98.39,449000000.0
2008-02-01 02:10:00,98.39,98.395,98.34,98.35,555700000.0
2008-02-01 02:11:00,98.35,98.35,98.33,98.335,1225400000.0
2008-02-01 02:12:00,98.335,98.35,98.33,98.345,1858700000.0
2008-02-01 02:13:00,98.35,98.38,98.345,98.36,1387700000.0
2008-02-01 02:14:00,98.36,98.365,98.34,98.355,493900000.0
2008-02-01 02:15:00,98.355,98.36,98.32,98.32,336000000.0
2008-02-01 02:16:00,98.32,98.32,98.26,98.28,1153800000.0
2008-02-01 02:17:00,98.28,98.29,98.27,98.29,1558600000.0
2008-02-01 02:18:00,98.29,98.325,98.29,98.325,1482100000.0
2008-02-01 02:19:00,98.325,98.345,98.325,98.335,216000000.0
2008-02-01 02:20:00,98.335,98.35,98.325,98.35,866800000.0
2008-02-01 02:21:00,98.35,98.365,98.32,98.35,789000000.0
2008-02-01 02:22:00,98.35,98.405,98.35,98.36,1063800000.0
2008-02-01 02:23:00,98.365,98.4,98.36,98.385,572100000.0
2008-02-01 02:24:00,98.385,98.42,98.385,98.4,646200000.0
2008-02-01 02:25:00,98.4,98.4,98.39,98.4,1266000000.0
2008-02-01 02:26:00,98.39,98.41,98.38,98.41,1853000000.0
2008-02-01 02:27:00,98.41,98.43,98.405,98.42,1964600000.0
2008-02-01 02:28:00,98.415,98.43,98.41,98.41,1266200000.0
2008-02-01 02:29:00,98.41,98.41,98.355,98.38,1881000001.0
2008-02-01 02:30:00,98.38,98.4,98.38,98.395,1752300000.0
2008-02-01 02:31:00,98.395,98.45,98.395,98.45,1356399999.0
2008-02-01 02:32:00,98.45,98.455,98.42,98.43,527100000.0
2008-02-01 02:33:00,98.43,98.455,98.42,98.45,747500000.0
2008-02-01 02:34:00,98.45,98.475,98.43,98.435,1161600000.0
2008-02-01 02:35:00,98.435,98.44,98.42,98.43,1970700000.0
2008-02-01 02:36:00,98.43,98.465,98.43,98.455,1671700000.0
2008-02-01 02:37:00,98.455,98.46,98.44,98.455,1633900000.0
2008-02-01 02:38:00,98.455,98.465,98.45,98.45,1480300000.0
2008-02-01 02:39:00,98.455,98.46,98.44,98.455,1236700000.0
2008-02-01 02:40:00,98.455,98.46,98.44,98.45,476200000.0
2008-02-01 02:41:00,98.45,98.46,98.435,98.445,674200000.0
2008-02-01 02:42:00,98.45,98.465,98.44,98.46,271000000.0
2008-02-01 02:43:00,98.46,98.47,98.45,98.45,565000000.0
2008-02-01 02:44:00,98.45,98.465,98.43,98.46,1245400000.0
2008-02-01 02:45:00,98.46,98.46,98.44,98.46,1378000000.0
2008-02-01 02:46:00,98.46,98.48,98.46,98.48,1550500000.0
2008-02-01 02:47:00,98.48,98.5,98.475,98.49,1068400000.0
2008-02-01 02:48:00,98.49,98.49,98.475,98.48,1220500000.0
2008-02-01 02:49:00,98.48,98.49,98.46,98.48,1090300000.0
2008-02-01 02:50:00,98.475,98.49,98.46,98.475,835500000.0
2008-02-01 02:51:00,98.475,98.51,98.47,98.49,702000000.0
2008-02-01 02:52:00,98.49,98.5,98.46,98.48,412500000.0
2008-02-01 02:53:00,98.48,98.48,98.44,98.44,754200000.0
2008-02-01 02:54:00,98.44,98.505,98.425,98.505,1348500000.0
2008-02-01 02:55:00,98.51,98.515,98.43,98.465,936400000.0
2008-02-01 02:56:00,98.47,98.505,98.46,98.495,686700000.0
2008-02-01 02:57:00,98.495,98.505,98.41,98.42,525200000.0
2008-02-01 02:58:00,98.42,98.445,98.4,98.425,1502500000.0
2008-02-01 02:59:00,98.425,98.435,98.395,98.415,1627000000.0
2008-02-01 03:00:00,98.415,98.415,98.325,98.375,1619000000.0
2008-02-01 03:01:00,98.375,98.42,98.375,98.395,1729300000.0
2008-02-01 03:02:00,98.395,98.4,98.36,98.385,1587700000.0
2008-02-01 03:03:00,98.385,98.42,98.38,98.42,759300000.0
2008-02-01 03:04:00,98.42,98.425,98.395,98.4,227400000.0
2008-02-01 03:05:00,98.395,98.4,98.355,98.36,385600000.0
2008-02-01 03:06:00,98.36,98.39,98.35,98.36,229200000.0
2008-02-01 03:07:00,98.36,98.36,98.335,98.34,558599999.0
2008-02-01 03:08:00,98.34,98.35,98.31,98.35,1411600000.0
2008-02-01 03:09:00,98.34,98.38,98.34,98.36,1609200000.0
2008-02-01 03:10:00,98.365,98.405,98.355,98.375,1208100000.0
2008-02-01 03:11:00,98.375,98.39,98.375,98.38,1135400000.0
2008-02-01 03:12:00,98.38,98.41,98.375,98.405,1316600000.0
2008-02-01 03:13:00,98.405,98.405,98.36,98.375,1699400000.0
2008-02-01 03:14:00,98.38,98.405,98.375,98.4,1134200000.0
2008-02-01 03:15:00,98.4,98.4,98.37,98.375,603600000.0
2008-02-01 03:16:00,98.38,98.39,98.36,98.39,1543500000.0
2008-02-01 03:17:00,98.39,98.42,98.39,98.41,702400000.0
2008-02-01 03:18:00,98.41,98.42,98.405,98.415,500700000.0
2008-02-01 03:19:00,98.415,98.43,98.41,98.425,732600000.0
2008-02-01 03:20:00,98.43,98.44,98.415,98.43,458100000.0
2008-02-01 03:21:00,98.43,98.44,98.425,98.44,1056000000.0
2008-02-01 03:22:00,98.44,98.46,98.435,98.46,1876000000.0
2008-02-01 03:23:00,98.46,98.47,98.435,98.445,1391500000.0
2008-02-01 03:24:00,98.445,98.45,98.42,98.45,1079900000.0
2008-02-01 03:25:00,98.45,98.46,98.435,98.44,1057000000.0
2008-02-01 03:26:00,98.44,98.445,98.43,98.435,870500000.0
2008-02-01 03:27:00,98.435,98.44,98.435,98.435,1888000000.0
2008-02-01 03:28:00,98.44,98.44,98.41,98.42,1776100000.0
2008-02-01 03:29:00,98.42,98.425,98.4,98.41,1997500000.0
2008-02-01 03:30:00,98.41,98.415,98.4,98.41,1986000000.0
2008-02-01 03:31:00,98.41,98.415,98.41,98.415,1899800000.0
2008-02-01 03:32:00,98.415,98.425,98.41,98.41,1754700000.0
2008-02-01 03:33:00,98.4,98.41,98.4,98.4,1821600000.0
2008-02-01 03:34:00,98.4,98.42,98.39,98.39,1821600000.0
2008-02-01 03:35:00,98.39,98.4,98.365,98.395,1669200000.0
2008-02-01 03:36:00,98.395,98.415,98.38,98.41,1796500000.0
2008-02-01 03:37:00,98.41,98.415,98.39,98.415,1751100000.0
2008-02-01 03:38:00,98.415,98.435,98.39,98.42,1575300000.0
2008-02-01 03:39:00,98.42,98.42,98.38,98.38,1859200000.0
2008-02-01 03:40:00,98.38,98.385,98.35,98.37,1790199999.0
2008-02-01 03:41:00,98.37,98.37,98.36,98.365,1701000000.0
2008-02-01 03:42:00,98.365,98.37,98.355,98.37,1269900000.0
2008-02-01 03:43:00,98.37,98.39,98.36,98.385,1682200000.0
2008-02-01 03:44:00,98.385,98.43,98.375,98.43,1074300000.0
2008-02-01 03:45:00,98.43,98.44,98.415,98.42,1483000000.0
2008-02-01 03:46:00,98.415,98.43,98.415,98.42,1260000000.0
2008-02-01 03:47:00,98.42,98.43,98.41,98.43,1348300000.0
2008-02-01 03:48:00,98.425,98.44,98.415,98.43,852600000.0
2008-02-01 03:49:00,98.435,98.44,98.42,98.43,1029900000.0
2008-02-01 03:50:00,98.43,98.47,98.43,98.44,891600000.0
2008-02-01 03:51:00,98.44,98.45,98.43,98.43,383200000.0
2008-02-01 03:52:00,98.43,98.44,98.43,98.44,881300000.0
2008-02-01 03:53:00,98.44,98.445,98.43,98.43,664100000.0
2008-02-01 03:54:00,98.43,98.44,98.43,98.43,841900000.0
2008-02-01 03:55:00,98.42,98.42,98.39,98.395,1625200000.0
2008-02-01 03:56:00,98.395,98.41,98.39,98.395,1851900000.0
2008-02-01 03:57:00,98.395,98.41,98.39,98.41,1980800000.0
2008-02-01 03:58:00,98.41,98.415,98.4,98.41,1958600000.0
2008-02-01 03:59:00,98.41,98.415,98.4,98.405,1547600000.0
2008-02-01 04:00:00,98.405,98.415,98.405,98.41,1783600000.0
2008-02-01 04:01:00,98.41,98.415,98.4,98.41,2007600000.0
2008-02-01 04:02:00,98.41,98.415,98.395,98.4,1974700000.0
2008-02-01 04:03:00,98.4,98.4,98.385,98.39,1612900000.0
2008-02-01 04:04:00,98.39,98.4,98.38,98.385,1059400000.0
2008-02-01 04:05:00,98.385,98.395,98.375,98.385,444900000.0
2008-02-01 04:06:00,98.385,98.41,98.38,98.39,1028500000.0
2008-02-01 04:07:00,98.39,98.395,98.38,98.39,364100000.0
2008-02-01 04:08:00,98.39,98.39,98.37,98.38,440900000.0
2008-02-01 04:09:00,98.38,98.38,98.365,98.38,1193600000.0
2008-02-01 04:10:00,98.38,98.39,98.37,98.37,1518500000.0
2008-02-01 04:11:00,98.37,98.38,98.365,98.38,2057300000.0
2008-02-01 04:12:00,98.38,98.4,98.375,98.395,1104100000.0
2008-02-01 04:13:00,98.4,98.4,98.37,98.39,1551800000.0
2008-02-01 04:14:00,98.39,98.405,98.385,98.4,1262100000.0
2008-02-01 04:15:00,98.4,98.41,98.39,98.41,834200000.0
2008-02-01 04:16:00,98.41,98.43,98.395,98.395,1735100000.0
2008-02-01 04:17:00,98.395,98.41,98.385,98.385,1382200000.0
2008-02-01 04:18:00,98.385,98.395,98.375,98.385,1834900000.0
2008-02-01 04:19:00,98.42,98.42,98.38,98.39,1398100000.0
2008-02-01 04:20:00,98.395,98.43,98.395,98.41,1398100000.0
2008-02-01 04:21:00,98.41,98.42,98.4,98.42,1346000000.0
2008-02-01 04:22:00,98.42,98.42,98.395,98.41,1253600000.0
2008-02-01 04:23:00,98.41,98.42,98.405,98.42,648100000.0
2008-02-01 04:24:00,98.42,98.43,98.415,98.415,994700000.0
2008-02-01 04:25:00,98.415,98.425,98.415,98.42,896400000.0
2008-02-01 04:26:00,98.425,98.43,98.415,98.43,830100000.0
2008-02-01 04:27:00,98.43,98.455,98.43,98.45,594800000.0
2008-02-01 04:28:00,98.45,98.46,98.445,98.46,559500000.0
2008-02-01 04:29:00,98.455,98.46,98.41,98.41,388400000.0
2008-02-01 04:30:00,98.41,98.42,98.405,98.405,1321900000.0
2008-02-01 04:31:00,98.405,98.41,98.405,98.41,708700000.0
2008-02-01 04:32:00,98.41,98.41,98.4,98.41,1298400000.0
2008-02-01 04:33:00,98.405,98.41,98.4,98.4,804100000.0
2008-02-01 04:34:00,98.4,98.405,98.395,98.4,1014700000.0
2008-02-01 04:35:00,98.4,98.41,98.39,98.395,711900000.0
2008-02-01 04:36:00,98.395,98.41,98.395,98.41,329900000.0
2008-02-01 04:37:00,98.41,98.41,98.395,98.405,1411599998.0
2008-02-01 04:38:00,98.41,98.42,98.395,98.405,1208700003.0
2008-02-01 04:39:00,98.405,98.415,98.4,98.41,2005100001.0
2008-02-01 04:40:00,98.41,98.43,98.395,98.425,1859700002.0
2008-02-01 04:41:00,98.43,98.43,98.41,98.42,854300000.0
2008-02-01 04:42:00,98.42,98.43,98.41,98.425,270000000.0
2008-02-01 04:43:00,98.42,98.425,98.41,98.42,547200000.0
2008-02-01 04:44:00,98.42,98.42,98.405,98.405,291600000.0
2008-02-01 04:45:00,98.405,98.42,98.405,98.42,634600000.0
2008-02-01 04:46:00,98.42,98.42,98.41,98.42,529900000.0
2008-02-01 04:47:00,98.42,98.42,98.405,98.41,1037900000.0
2008-02-01 04:48:00,98.41,98.43,98.395,98.4,1095299986.0
2008-02-01 04:49:00,98.28,98.28,98.27,98.27,741300000.0
2008-02-01 04:50:00,98.405,98.42,98.39,98.41,741300000.0
2008-02-01 04:51:00,98.41,98.43,98.395,98.41,1654300000.0
2008-02-01 04:52:00,98.42,98.42,98.4,98.41,916299999.0
2008-02-01 04:53:00,98.42,98.42,98.39,98.4,511600000.0
2008-02-01 04:54:00,98.4,98.41,98.39,98.4,1287700000.0
2008-02-01 04:55:00,98.4,98.405,98.38,98.4,1156700000.0
2008-02-01 04:56:00,98.4,98.42,98.395,98.41,757600000.0
2008-02-01 04:57:00,98.41,98.42,98.395,98.395,373500000.0
2008-02-01 04:58:00,98.395,98.405,98.39,98.4,124900000.0
2008-02-01 04:59:00,98.395,98.4,98.375,98.375,1771400000.0
2008-02-01 05:00:00,98.375,98.395,98.375,98.38,1539300000.0
2008-02-01 05:01:00,98.38,98.395,98.375,98.385,1788900000.0
2008-02-01 05:02:00,98.385,98.4,98.375,98.385,1786600000.0
2008-02-01 05:03:00,98.385,98.41,98.385,98.395,1787300000.0
2008-02-01 05:04:00,98.395,98.395,98.38,98.395,1752600000.0
2008-02-01 05:05:00,98.395,98.4,98.37,98.4,2038300000.0
2008-02-01 05:06:00,98.4,98.4,98.38,98.385,2107800000.0
2008-02-01 05:07:00,98.385,98.395,98.385,98.39,1868400000.0
2008-02-01 05:08:00,98.39,98.39,98.38,98.385,1852600000.0
2008-02-01 05:09:00,98.385,98.42,98.385,98.42,1790200000.0
2008-02-01 05:10:00,98.42,98.425,98.415,98.415,1314600000.0
2008-02-01 05:11:00,98.415,98.42,98.415,98.42,1492700000.0
2008-02-01 05:12:00,98.42,98.43,98.405,98.41,1474800000.0
2008-02-01 05:13:00,98.41,98.415,98.4,98.415,1650300000.0
2008-02-01 05:14:00,98.25,98.26,98.24,98.26,1751400000.0
2008-02-01 05:15:00,98.42,98.425,98.4,98.405,1751400000.0
2008-02-01 05:16:00,98.405,98.43,98.405,98.41,1728200000.0
2008-02-01 05:17:00,98.41,98.42,98.405,98.42,1805400000.0
2008-02-01 05:18:00,98.42,98.435,98.41,98.435,1699600000.0
2008-02-01 05:19:00,98.435,98.435,98.38,98.38,1581800000.0
2008-02-01 05:20:00,98.38,98.385,98.3,98.305,1332100000.0
2008-02-01 05:21:00,98.305,98.36,98.305,98.325,972100000.0
2008-02-01 05:22:00,98.325,98.34,98.32,98.33,1635100000.0
2008-02-01 05:23:00,98.33,98.335,98.32,98.32,1406800000.0
2008-02-01 05:24:00,98.33,98.34,98.32,98.33,1965800000.0
2008-02-01 05:25:00,98.325,98.34,98.325,98.335,1296800000.0
2008-02-01 05:26:00,98.335,98.335,98.325,98.33,1964700000.0
2008-02-01 05:27:00,98.335,98.34,98.31,98.325,887000000.0
2008-02-01 05:28:00,98.325,98.35,98.31,98.34,1154200001.0
2008-02-01 05:29:00,98.335,98.34,98.3,98.32,1626200000.0
2008-02-01 05:30:00,98.32,98.325,98.31,98.32,639700000.0
2008-02-01 05:31:00,98.32,98.32,98.27,98.285,1247500000.0
2008-02-01 05:32:00,98.285,98.3,98.265,98.29,1500300000.0
2008-02-01 05:33:00,98.29,98.3,98.285,98.285,1786200000.0
2008-02-01 05:34:00,98.285,98.3,98.255,98.27,1435800000.0
2008-02-01 05:35:00,98.3,98.3,98.3,98.3,1827000000.0
2008-02-01 05:36:00,98.31,98.31,98.3,98.3,1827000000.0
2008-02-01 05:37:00,98.31,98.31,98.28,98.3,1827000000.0
2008-02-01 05:38:00,98.29,98.3,98.28,98.3,1827000000.0
2008-02-01 05:39:00,98.3,98.32,98.29,98.29,1706700000.0
2008-02-01 05:40:00,98.29,98.29,98.265,98.275,730100000.0
2008-02-01 05:41:00,98.28,98.285,98.28,98.28,534000000.0
2008-02-01 05:42:00,98.28,98.29,98.275,98.285,1782900000.0
2008-02-01 05:43:00,98.285,98.285,98.26,98.27,1573400000.0
2008-02-01 05:44:00,98.27,98.275,98.245,98.255,1717700000.0
2008-02-01 05:45:00,98.275,98.29,98.255,98.26,1701300000.0
2008-02-01 05:46:00,98.26,98.28,98.24,98.26,1567900000.0
2008-02-01 05:47:00,98.255,98.295,98.255,98.29,1918200000.0
2008-02-01 05:48:00,98.29,98.29,98.245,98.265,1739300000.0
2008-02-01 05:49:00,98.265,98.275,98.255,98.27,1782900000.0
2008-02-01 05:50:00,98.27,98.275,98.24,98.24,1896300000.0
2008-02-01 05:51:00,98.31,98.31,98.29,98.3,1855000000.0
2008-02-01 05:52:00,98.27,98.29,98.27,98.29,1855000000.0
2008-02-01 05:53:00,98.29,98.3,98.27,98.27,2138099995.0
2008-02-01 05:54:00,98.28,98.29,98.27,98.28,2027300001.0
2008-02-01 05:55:00,98.28,98.335,98.27,98.295,2027300001.0
2008-02-01 05:56:00,98.295,98.31,98.295,98.295,1823100000.0
2008-02-01 05:57:00,98.295,98.305,98.285,98.3,1778300000.0
2008-02-01 05:58:00,98.3,98.305,98.285,98.305,1824200000.0
2008-02-01 05:59:00,98.305,98.305,98.27,98.27,1752500000.0
2008-02-01 06:00:00,98.27,98.29,98.26,98.26,1855900000.0
2008-02-01 06:01:00,98.265,98.29,98.26,98.29,1864400000.0
2008-02-01 06:02:00,98.29,98.3,98.29,98.3,2131100000.0
2008-02-01 06:03:00,98.3,98.3,98.275,98.285,1707400000.0
2008-02-01 06:04:00,98.285,98.29,98.27,98.27,1766800000.0
2008-02-01 06:05:00,98.275,98.28,98.265,98.27,1759900000.0
2008-02-01 06:07:00,98.27,98.28,98.27,98.28,1823700000.0
2008-02-01 06:08:00,98.275,98.285,98.27,98.285,2011300000.0
2008-02-01 06:09:00,98.285,98.285,98.275,98.275,1670400000.0
2008-02-01 06:10:00,98.275,98.28,98.275,98.28,1981500000.0
2008-02-01 06:11:00,98.28,98.29,98.275,98.28,1766400000.0
2008-02-01 06:12:00,98.28,98.28,98.22,98.235,1574500001.0
2008-02-01 06:13:00,98.23,98.245,98.22,98.245,1574500000.0
2008-02-01 06:14:00,98.245,98.26,98.235,98.26,1110200000.0
2008-02-01 06:15:00,98.26,98.28,98.26,98.28,950000000.0
2008-02-01 06:16:00,98.28,98.285,98.275,98.285,1860900000.0
2008-02-01 06:17:00,98.285,98.285,98.27,98.28,2047100000.0
2008-02-01 06:18:00,98.28,98.29,98.27,98.29,1894800000.0
2008-02-01 06:19:00,98.29,98.32,98.29,98.295,810700000.0
2008-02-01 06:20:00,98.295,98.31,98.285,98.29,1066200000.0
2008-02-01 06:21:00,98.29,98.29,98.29,98.29,1852000000.0
2008-02-01 06:22:00,98.29,98.3,98.29,98.3,1127800000.0
2008-02-01 06:23:00,98.3,98.31,98.3,98.3,1942300000.0
2008-02-01 06:24:00,98.31,98.31,98.29,98.3,2078000000.0
2008-02-01 06:25:00,98.285,98.3,98.285,98.295,1392600000.0
2008-02-01 06:26:00,98.295,98.3,98.295,98.295,1834900000.0
2008-02-01 06:27:00,98.295,98.295,98.26,98.285,1672200000.0
2008-02-01 06:28:00,98.285,98.29,98.27,98.27,1802900000.0
2008-02-01 06:29:00,98.27,98.275,98.26,98.27,1846200000.0
2008-02-01 06:30:00,98.27,98.285,98.265,98.285,1880900000.0
2008-02-01 06:31:00,98.285,98.285,98.26,98.265,1843900000.0
2008-02-01 06:32:00,98.265,98.28,98.26,98.275,1800300000.0
2008-02-01 06:33:00,98.275,98.305,98.275,98.3,1849600000.0
2008-02-01 06:34:00,98.29,98.29,98.28,98.28,1937200000.0
2008-02-01 06:35:00,98.29,98.29,98.28,98.29,1937200000.0
2008-02-01 06:36:00,98.3,98.3,98.28,98.295,1937200000.0
2008-02-01 06:37:00,98.295,98.295,98.28,98.285,1949700000.0
2008-02-01 06:38:00,98.285,98.29,98.26,98.285,1788400000.0
2008-02-01 06:39:00,98.285,98.295,98.265,98.27,1723300000.0
2008-02-01 06:40:00,98.27,98.285,98.255,98.28,1819900000.0
2008-02-01 06:41:00,98.28,98.295,98.265,98.28,1782900000.0
2008-02-01 06:42:00,98.28,98.31,98.28,98.3,1775900000.0
2008-02-01 06:43:00,98.3,98.305,98.28,98.285,1701800000.0
2008-02-01 06:44:00,98.285,98.295,98.285,98.29,1942000000.0
2008-02-01 06:45:00,98.29,98.3,98.285,98.295,1762500000.0
2008-02-01 06:46:00,98.295,98.3,98.285,98.285,1839300000.0
2008-02-01 06:47:00,98.285,98.3,98.28,98.295,1269300000.0
2008-02-01 06:48:00,98.295,98.305,98.275,98.275,1868700000.0
2008-02-01 06:49:00,98.295,98.31,98.28,98.295,1456400000.0
2008-02-01 06:50:00,98.295,98.31,98.29,98.31,1247000000.0
2008-02-01 06:51:00,98.3,98.31,98.29,98.3,2000600000.0
2008-02-01 06:52:00,98.3,98.31,98.295,98.295,2000600000.0
2008-02-01 06:53:00,98.3,98.3,98.295,98.295,1807400000.0
2008-02-01 06:54:00,98.295,98.295,98.26,98.28,1397500000.0
2008-02-01 06:55:00,98.28,98.29,98.28,98.285,1921600000.0
2008-02-01 06:56:00,98.275,98.29,98.265,98.27,1812000000.0
2008-02-01 06:57:00,98.27,98.275,98.25,98.26,1959700012.0
2008-02-01 06:58:00,98.26,98.27,98.245,98.27,1708900000.0
2008-02-01 06:59:00,98.27,98.27,98.26,98.265,1902000000.0
2008-02-01 07:00:00,98.265,98.28,98.255,98.27,1709700000.0
2008-02-01 07:01:00,98.27,98.285,98.26,98.265,1868300000.0
2008-02-01 07:02:00,98.265,98.28,98.265,98.28,2076100000.0
2008-02-01 07:03:00,98.28,98.285,98.25,98.26,901500000.0
2008-02-01 07:04:00,98.26,98.26,98.245,98.25,605800000.0
2008-02-01 07:05:00,98.25,98.26,98.24,98.26,986300000.0
2008-02-01 07:06:00,98.26,98.26,98.245,98.25,558500000.0
2008-02-01 07:07:00,98.25,98.265,98.245,98.26,698300000.0
2008-02-01 07:08:00,98.26,98.26,98.25,98.26,937000000.0
2008-02-01 07:09:00,98.255,98.265,98.255,98.26,801800000.0
2008-02-01 07:10:00,98.26,98.265,98.25,98.255,672200000.0
2008-02-01 07:11:00,98.255,98.26,98.245,98.255,920800000.0
2008-02-01 07:12:00,98.25,98.29,98.245,98.27,1312300000.0
2008-02-01 07:13:00,98.245,98.275,98.245,98.26,1809500000.0
2008-02-01 07:14:00,98.26,98.28,98.245,98.26,1668200000.0
2008-02-01 07:15:00,98.26,98.275,98.26,98.26,1188700000.0
2008-02-01 07:16:00,98.26,98.27,98.25,98.255,489000000.0
2008-02-01 07:17:00,98.255,98.275,98.25,98.275,1541600000.0
2008-02-01 07:18:00,98.275,98.275,98.25,98.25,669300000.0
2008-02-01 07:19:00,98.25,98.265,98.24,98.24,578100000.0
2008-02-01 07:20:00,98.25,98.265,98.24,98.26,1134700000.0
2008-02-01 07:21:00,98.25,98.27,98.25,98.265,583500000.0
2008-02-01 07:22:00,98.265,98.265,98.255,98.255,66500000.0
2008-02-01 07:23:00,98.255,98.265,98.25,98.255,67900000.0
2008-02-01 07:24:00,98.255,98.255,98.255,98.255,62400000.0
2008-02-01 07:25:00,98.255,98.255,98.245,98.255,1231800000.0
2008-02-01 07:26:00,98.255,98.265,98.25,98.26,867500000.0
2008-02-01 07:27:00,98.26,98.26,98.255,98.26,1897200000.0
2008-02-01 07:28:00,98.26,98.285,98.25,98.265,1002900000.0
2008-02-01 07:29:00,98.265,98.275,98.255,98.275,297700000.0
2008-02-01 07:30:00,98.275,98.28,98.26,98.275,1805099997.0
2008-02-01 07:31:00,98.275,98.295,98.27,98.295,1178300000.0
2008-02-01 07:32:00,98.295,98.3,98.27,98.295,1189200000.0
2008-02-01 07:33:00,98.24,98.29,98.23,98.29,1634900000.0
2008-02-01 07:34:00,98.3,98.3,98.27,98.27,1634900000.0
2008-02-01 07:35:00,98.27,98.285,98.27,98.28,1658000000.0
2008-02-01 07:36:00,98.28,98.28,98.27,98.28,1929800000.0
2008-02-01 07:37:00,98.28,98.29,98.265,98.285,1776100000.0
2008-02-01 07:38:00,98.285,98.29,98.28,98.285,1041200000.0
2008-02-01 07:39:00,98.285,98.31,98.27,98.3,1768100000.0
2008-02-01 07:40:00,98.3,98.31,98.29,98.31,1231400000.0
2008-02-01 07:41:00,98.31,98.335,98.305,98.315,1809100000.0
2008-02-01 07:42:00,98.315,98.315,98.295,98.31,1869400000.0
2008-02-01 07:43:00,98.3,98.325,98.3,98.32,1832200000.0
2008-02-01 07:44:00,98.32,98.33,98.315,98.32,2009400000.0
2008-02-01 07:45:00,98.32,98.32,98.305,98.31,1400700000.0
2008-02-01 07:46:00,98.305,98.31,98.295,98.3,2064700000.0
2008-02-01 07:47:00,98.3,98.3,98.29,98.29,2044900000.0
2008-02-01 07:48:00,98.29,98.295,98.28,98.285,1823500000.0
2008-02-01 07:49:00,98.285,98.3,98.28,98.29,1795200000.0
2008-02-01 07:50:00,98.3,98.33,98.29,98.31,1092800000.0
2008-02-01 07:51:00,98.31,98.31,98.295,98.3,1549400000.0
2008-02-01 07:52:00,98.3,98.31,98.295,98.295,1898400000.0
2008-02-01 07:53:00,98.295,98.295,98.275,98.29,1978800000.0
2008-02-01 07:54:00,98.29,98.3,98.275,98.3,2100800000.0
2008-02-01 07:55:00,98.285,98.29,98.28,98.29,1834900000.0
2008-02-01 07:56:00,98.29,98.3,98.29,98.3,1846700000.0
2008-02-01 07:57:00,98.3,98.3,98.275,98.3,1757300000.0
2008-02-01 07:58:00,98.3,98.3,98.29,98.29,1818400000.0
2008-02-01 07:59:00,98.29,98.31,98.29,98.31,2048300000.0
2008-02-01 08:00:00,98.31,98.31,98.26,98.28,1505200000.0
2008-02-01 08:01:00,98.28,98.295,98.275,98.285,1861200000.0
2008-02-01 08:02:00,98.285,98.31,98.27,98.28,1696500000.0
2008-02-01 08:03:00,98.28,98.3,98.28,98.29,1732800000.0
2008-02-01 08:04:00,98.3,98.32,98.3,98.3,1893000000.0
2008-02-01 08:05:00,98.29,98.315,98.28,98.315,1893000000.0
2008-02-01 08:06:00,98.315,98.315,98.295,98.31,1655900000.0
2008-02-01 08:07:00,98.31,98.31,98.3,98.305,1391900000.0
2008-02-01 08:08:00,98.305,98.31,98.3,98.31,2136900000.0
2008-02-01 08:09:00,98.31,98.31,98.285,98.29,2092000000.0
2008-02-01 08:10:00,98.29,98.32,98.28,98.31,770000000.0
2008-02-01 08:11:00,98.295,98.33,98.295,98.32,1291700000.0
2008-02-01 08:12:00,98.32,98.34,98.29,98.305,1295600000.0
2008-02-01 08:13:00,98.305,98.345,98.305,98.34,1051100000.0
2008-02-01 08:14:00,98.34,98.34,98.29,98.29,1169900000.0
2008-02-01 08:15:00,98.29,98.32,98.29,98.3,1024900000.0
2008-02-01 08:16:00,98.3,98.3,98.27,98.29,1230300000.0
2008-02-01 08:17:00,98.285,98.295,98.28,98.285,732800000.0
2008-02-01 08:18:00,98.285,98.3,98.285,98.285,918200000.0
2008-02-01 08:19:00,98.285,98.295,98.27,98.28,785600000.0
2008-02-01 08:20:00,98.28,98.29,98.27,98.275,433000000.0
2008-02-01 08:21:00,98.275,98.285,98.225,98.225,429800000.0
2008-02-01 08:22:00,98.225,98.24,98.21,98.235,99900000.0
2008-02-01 08:23:00,98.235,98.24,98.2,98.215,1416800000.0
2008-02-01 08:24:00,98.215,98.22,98.17,98.18,939800000.0
2008-02-01 08:25:00,98.18,98.23,98.18,98.225,1192000000.0
2008-02-01 08:26:00,98.225,98.235,98.21,98.22,496500000.0
2008-02-01 08:27:00,98.215,98.255,98.21,98.255,434800000.0
2008-02-01 08:28:00,98.255,98.28,98.25,98.25,1027100000.0
2008-02-01 08:29:00,98.245,98.26,98.24,98.24,654600000.0
2008-02-01 08:30:00,98.24,98.25,98.23,98.245,644000000.0
2008-02-01 08:31:00,98.25,98.27,98.24,98.255,1224700000.0
2008-02-01 08:32:00,98.255,98.27,98.21,98.23,1012400000.0
2008-02-01 08:33:00,98.23,98.29,98.23,98.29,1268000000.0
2008-02-01 08:34:00,98.29,98.29,98.255,98.265,1300900000.0
2008-02-01 08:35:00,98.265,98.265,98.245,98.245,1422400000.0
2008-02-01 08:36:00,98.25,98.25,98.24,98.245,1254400000.0
2008-02-01 08:37:00,98.245,98.27,98.245,98.265,1182000000.0
2008-02-01 08:38:00,98.265,98.28,98.24,98.245,1138000000.0
2008-02-01 08:39:00,98.245,98.28,98.23,98.25,588100000.0
2008-02-01 08:40:00,98.25,98.26,98.24,98.24,830700000.0
2008-02-01 08:41:00,98.24,98.27,98.23,98.27,1829900000.0
2008-02-01 08:42:00,98.265,98.295,98.265,98.285,812500000.0
2008-02-01 08:43:00,98.285,98.29,98.285,98.29,741100000.0
2008-02-01 08:44:00,98.29,98.29,98.28,98.29,671400000.0
2008-02-01 08:45:00,98.29,98.295,98.27,98.29,1394600000.0
2008-02-01 08:46:00,98.29,98.3,98.285,98.29,1392800000.0
2008-02-01 08:47:00,98.29,98.305,98.275,98.28,1176700000.0
2008-02-01 08:48:00,98.28,98.31,98.28,98.3,893300000.0
2008-02-01 08:49:00,98.3,98.31,98.3,98.305,625300000.0
2008-02-01 08:50:00,98.305,98.305,98.265,98.275,514800000.0
2008-02-01 08:51:00,98.275,98.28,98.24,98.24,245500000.0
2008-02-01 08:52:00,98.24,98.255,98.24,98.24,1752500000.0
2008-02-01 08:53:00,98.24,98.25,98.235,98.245,1816700000.0
2008-02-01 08:54:00,98.245,98.255,98.24,98.25,1217100000.0
2008-02-01 08:55:00,98.255,98.285,98.25,98.28,1538400000.0
2008-02-01 08:56:00,98.28,98.3,98.275,98.3,617100000.0
2008-02-01 08:57:00,98.3,98.3,98.28,98.3,1452200000.0
2008-02-01 08:58:00,98.3,98.32,98.29,98.3,898400000.0
2008-02-01 08:59:00,98.3,98.32,98.285,98.29,719400000.0
2008-02-01 09:00:00,98.29,98.33,98.27,98.33,1226900000.0
2008-02-01 09:01:00,98.33,98.34,98.32,98.325,1146000000.0
2008-02-01 09:02:00,98.325,98.33,98.31,98.31,1141200000.0
2008-02-01 09:03:00,98.315,98.33,98.315,98.32,358600000.0
2008-02-01 09:04:00,98.315,98.32,98.29,98.29,904600000.0
2008-02-01 09:05:00,98.29,98.295,98.26,98.28,1338799999.0
2008-02-01 09:06:00,98.28,98.29,98.27,98.27,1250800000.0
2008-02-01 09:07:00,98.27,98.31,98.27,98.305,854300000.0
2008-02-01 09:08:00,98.305,98.325,98.305,98.315,1494400000.0
2008-02-01 09:09:00,98.31,98.355,98.305,98.35,1691500000.0
2008-02-01 09:10:00,98.35,98.395,98.35,98.39,716700000.0
2008-02-01 09:11:00,98.39,98.395,98.365,98.365,1440700000.0
2008-02-01 09:12:00,98.365,98.37,98.335,98.35,1399899993.0
2008-02-01 09:13:00,98.35,98.355,98.345,98.35,1285500000.0
2008-02-01 09:14:00,98.35,98.355,98.335,98.355,1608200000.0
2008-02-01 09:15:00,98.355,98.365,98.345,98.35,1314100000.0
2008-02-01 09:16:00,98.35,98.365,98.345,98.355,1550100001.0
2008-02-01 09:17:00,98.355,98.36,98.34,98.35,1801900000.0
2008-02-01 09:18:00,98.35,98.365,98.34,98.345,2120700000.0
2008-02-01 09:19:00,98.345,98.35,98.34,98.35,1960700000.0
2008-02-01 09:20:00,98.35,98.36,98.335,98.355,2023600000.0
2008-02-01 09:21:00,98.36,98.365,98.35,98.365,1442000000.0
2008-02-01 09:22:00,98.36,98.36,98.345,98.35,1590400000.0
2008-02-01 09:23:00,98.35,98.36,98.345,98.35,2131700000.0
2008-02-01 09:24:00,98.35,98.35,98.33,98.33,1761300000.0
2008-02-01 09:25:00,98.33,98.33,98.305,98.315,1609200000.0
2008-02-01 09:26:00,98.315,98.33,98.295,98.33,1637000000.0
2008-02-01 09:27:00,98.33,98.335,98.3,98.33,1483100000.0
2008-02-01 09:28:00,98.33,98.335,98.32,98.325,1479100000.0
2008-02-01 09:29:00,98.33,98.335,98.31,98.33,1405800000.0
2008-02-01 09:30:00,98.335,98.365,98.33,98.355,1765900000.0
2008-02-01 09:31:00,98.35,98.38,98.34,98.34,1479100000.0
2008-02-01 09:32:00,98.345,98.355,98.335,98.34,1272100000.0
2008-02-01 09:33:00,98.34,98.355,98.325,98.34,1413700000.0
2008-02-01 09:34:00,98.34,98.365,98.34,98.345,640400000.0
2008-02-01 09:35:00,98.345,98.39,98.34,98.385,624300000.0
2008-02-01 09:36:00,98.385,98.39,98.335,98.37,1532000000.0
2008-02-01 09:37:00,98.37,98.38,98.345,98.365,1576200000.0
2008-02-01 09:38:00,98.365,98.42,98.355,98.405,829600000.0
2008-02-01 09:39:00,98.405,98.425,98.385,98.405,1197300002.0
2008-02-01 09:40:00,98.405,98.405,98.375,98.39,1503500000.0
2008-02-01 09:41:00,98.39,98.395,98.385,98.385,1744600000.0
2008-02-01 09:42:00,98.385,98.405,98.375,98.385,1932200003.0
2008-02-01 09:43:00,98.38,98.415,98.365,98.415,2071300013.0
2008-02-01 09:44:00,98.415,98.445,98.385,98.435,1317699998.0
2008-02-01 09:45:00,98.445,98.46,98.435,98.435,1778500000.0
2008-02-01 09:46:00,98.435,98.445,98.425,98.445,1080300000.0
2008-02-01 09:47:00,98.44,98.515,98.44,98.45,1533199997.0
2008-02-01 09:48:00,98.46,98.51,98.46,98.505,1272600000.0
2008-02-01 09:49:00,98.505,98.515,98.48,98.485,2031900000.0
2008-02-01 09:50:00,98.485,98.55,98.475,98.545,1632699999.0
2008-02-01 09:51:00,98.545,98.585,98.545,98.585,1534400002.0
2008-02-01 09:52:00,98.585,98.585,98.565,98.575,1571300000.0
2008-02-01 09:53:00,98.575,98.605,98.575,98.585,923500000.0
2008-02-01 09:54:00,98.585,98.585,98.555,98.57,1075600000.0
2008-02-01 09:55:00,98.585,98.595,98.565,98.565,1527099998.0
2008-02-01 09:56:00,98.565,98.585,98.56,98.575,1827999999.0
2008-02-01 09:57:00,98.575,98.615,98.575,98.615,1462700000.0
2008-02-01 09:58:00,98.615,98.635,98.605,98.625,1002100000.0
2008-02-01 09:59:00,98.625,98.645,98.595,98.605,1602500000.0
2008-02-01 10:00:00,98.605,98.61,98.57,98.585,1709500000.0
2008-02-01 10:01:00,98.585,98.595,98.565,98.585,1350200001.0
2008-02-01 10:02:00,98.585,98.605,98.57,98.585,1641000005.0
2008-02-01 10:03:00,98.595,98.615,98.565,98.565,1727400003.0
2008-02-01 10:04:00,98.565,98.615,98.555,98.605,1218699998.0
2008-02-01 10:05:00,98.605,98.645,98.6,98.645,1300100000.0
2008-02-01 10:06:00,98.645,98.645,98.565,98.57,1465300002.0
2008-02-01 10:07:00,98.575,98.595,98.565,98.595,1527900000.0
2008-02-01 10:08:00,98.51,98.52,98.51,98.52,1962400000.0
2008-02-01 10:09:00,98.605,98.605,98.565,98.59,1962400000.0
2008-02-01 10:10:00,98.59,98.635,98.59,98.62,1675300003.0
2008-02-01 10:11:00,98.62,98.685,98.615,98.67,1287600000.0
2008-02-01 10:12:00,98.665,98.685,98.635,98.665,1851500008.0
2008-02-01 10:13:00,98.665,98.72,98.665,98.71,1877700000.0
2008-02-01 10:14:00,98.705,98.73,98.675,98.705,1491499998.0
2008-02-01 10:15:00,98.7,98.705,98.665,98.67,1512800003.0
2008-02-01 10:16:00,98.67,98.68,98.645,98.67,1569300000.0
2008-02-01 10:17:00,98.665,98.67,98.645,98.655,1389500000.0
2008-02-01 10:18:00,98.655,98.665,98.635,98.655,1547700001.0
2008-02-01 10:19:00,98.65,98.665,98.64,98.64,1187200000.0
2008-02-01 10:20:00,98.64,98.655,98.625,98.655,1419600000.0
2008-02-01 10:21:00,98.655,98.665,98.64,98.645,1331900000.0
2008-02-01 10:22:00,98.645,98.655,98.6,98.645,1359900000.0
2008-02-01 10:23:00,98.65,98.66,98.635,98.645,1357900000.0
2008-02-01 10:24:00,98.645,98.655,98.63,98.655,899100000.0
2008-02-01 10:25:00,98.655,98.655,98.635,98.65,880800000.0
2008-02-01 10:26:00,98.655,98.655,98.595,98.615,1743899998.0
2008-02-01 10:27:00,98.605,98.625,98.595,98.625,1881000000.0
2008-02-01 10:28:00,98.615,98.655,98.595,98.605,1221200000.0
2008-02-01 10:29:00,98.605,98.615,98.575,98.585,1297500000.0
2008-02-01 10:30:00,98.585,98.605,98.565,98.575,1607600000.0
2008-02-01 10:31:00,98.575,98.585,98.565,98.575,1675400000.0
2008-02-01 10:32:00,98.575,98.605,98.57,98.585,1552800000.0
2008-02-01 10:33:00,98.585,98.615,98.57,98.615,1352000000.0
2008-02-01 10:34:00,98.615,98.615,98.59,98.6,1395100000.0
2008-02-01 10:35:00,98.6,98.615,98.575,98.58,723099999.0
2008-02-01 10:36:00,98.58,98.58,98.55,98.565,1309300004.0
2008-02-01 10:37:00,98.565,98.575,98.535,98.54,837500000.0
2008-02-01 10:38:00,98.54,98.545,98.525,98.53,663100000.0
2008-02-01 10:39:00,98.53,98.565,98.525,98.545,1440000000.0
2008-02-01 10:40:00,98.55,98.555,98.505,98.51,1494300005.0
2008-02-01 10:41:00,98.495,98.53,98.485,98.505,1623300000.0
2008-02-01 10:42:00,98.505,98.505,98.455,98.465,894600000.0
2008-02-01 10:43:00,98.47,98.505,98.465,98.475,1425000000.0
2008-02-01 10:44:00,98.475,98.485,98.445,98.465,1204800000.0
2008-02-01 10:45:00,98.465,98.47,98.425,98.435,1545400000.0
2008-02-01 10:46:00,98.435,98.445,98.41,98.425,1818400004.0
2008-02-01 10:47:00,98.425,98.445,98.425,98.435,643400000.0
2008-02-01 10:48:00,98.435,98.445,98.43,98.435,2054600000.0
2008-02-01 10:49:00,98.435,98.445,98.425,98.435,1112200000.0
2008-02-01 10:50:00,98.44,98.475,98.435,98.465,447000000.0
2008-02-01 10:51:00,98.465,98.51,98.465,98.505,286000000.0
2008-02-01 10:52:00,98.5,98.505,98.48,98.495,638400000.0
2008-02-01 10:53:00,98.495,98.505,98.465,98.485,325600000.0
2008-02-01 10:54:00,98.485,98.52,98.475,98.52,365300000.0
2008-02-01 10:55:00,98.515,98.515,98.505,98.515,877200000.0
2008-02-01 10:56:00,98.515,98.525,98.505,98.515,868600000.0
2008-02-01 10:57:00,98.505,98.575,98.505,98.56,1403600006.0
2008-02-01 10:58:00,98.56,98.57,98.535,98.545,763700000.0
2008-02-01 10:59:00,98.535,98.545,98.52,98.53,871900000.0
2008-02-01 11:00:00,98.53,98.545,98.505,98.515,1645000000.0
2008-02-01 11:01:00,98.515,98.565,98.515,98.565,1525200000.0
2008-02-01 11:02:00,98.57,98.57,98.54,98.54,1535100000.0
2008-02-01 11:03:00,98.49,98.54,98.48,98.51,1681799997.0
2008-02-01 11:04:00,98.55,98.555,98.535,98.55,1681799997.0
2008-02-01 11:05:00,98.52,98.52,98.51,98.51,2143100002.0
2008-02-01 11:06:00,98.52,98.55,98.52,98.55,2143100002.0
2008-02-01 11:07:00,98.525,98.55,98.51,98.53,2143100002.0
2008-02-01 11:08:00,98.525,98.54,98.515,98.54,2069300016.0
2008-02-01 11:09:00,98.6,98.6,98.55,98.58,941200000.0
2008-02-01 11:10:00,98.535,98.545,98.53,98.54,941200000.0
2008-02-01 11:11:00,98.54,98.61,98.535,98.61,1925800001.0
2008-02-01 11:12:00,98.61,98.61,98.585,98.6,1650800002.0
2008-02-01 11:13:00,98.6,98.64,98.6,98.62,1319199999.0
2008-02-01 11:14:00,98.62,98.64,98.605,98.61,890499999.0
2008-02-01 11:15:00,98.61,98.62,98.61,98.61,990000000.0
2008-02-01 11:16:00,98.61,98.61,98.59,98.59,1274099999.0
2008-02-01 11:17:00,98.59,98.6,98.57,98.57,1119500001.0
2008-02-01 11:18:00,98.57,98.58,98.56,98.57,1105900001.0
2008-02-01 11:19:00,98.57,98.58,98.55,98.555,1808800000.0
2008-02-01 11:20:00,98.555,98.58,98.55,98.58,1482200000.0
2008-02-01 11:21:00,98.58,98.6,98.57,98.59,1382900001.0
2008-02-01 11:22:00,98.59,98.62,98.59,98.62,1221599999.0
2008-02-01 11:23:00,98.62,98.65,98.605,98.615,1264100001.0
2008-02-01 11:24:00,98.62,98.65,98.615,98.635,1774700006.0
2008-02-01 11:25:00,98.635,98.66,98.635,98.64,1538000001.0
2008-02-01 11:26:00,98.64,98.64,98.59,98.6,1226800000.0
2008-02-01 11:27:00,98.6,98.61,98.58,98.61,1869999999.0
2008-02-01 11:28:00,98.61,98.61,98.59,98.61,1519900000.0
2008-02-01 11:29:00,98.61,98.61,98.57,98.58,962200000.0
2008-02-01 11:30:00,98.58,98.58,98.55,98.56,1037200000.0
2008-02-01 11:31:00,98.56,98.59,98.56,98.57,1254199999.0
2008-02-01 11:32:00,98.57,98.59,98.555,98.575,1724700002.0
2008-02-01 11:33:00,98.57,98.585,98.555,98.555,2029099998.0
2008-02-01 11:34:00,98.555,98.59,98.555,98.565,1769200000.0
2008-02-01 11:35:00,98.565,98.58,98.565,98.58,1773700000.0
2008-02-01 11:36:00,98.575,98.58,98.55,98.555,1639799999.0
2008-02-01 11:37:00,98.555,98.57,98.535,98.55,1333700000.0
2008-02-01 11:38:00,98.55,98.57,98.535,98.545,1340400000.0
2008-02-01 11:39:00,98.55,98.55,98.515,98.515,1449400000.0
2008-02-01 11:40:00,98.515,98.55,98.515,98.54,962200000.0
2008-02-01 11:41:00,98.54,98.56,98.53,98.56,1181100000.0
2008-02-01 11:42:00,98.56,98.58,98.545,98.57,1086700001.0
2008-02-01 11:43:00,98.57,98.57,98.535,98.555,1347399999.0
2008-02-01 11:44:00,98.555,98.565,98.505,98.53,1220700001.0
2008-02-01 11:45:00,98.525,98.54,98.505,98.54,1133300002.0
2008-02-01 11:46:00,98.54,98.55,98.53,98.54,1182100000.0
2008-02-01 11:47:00,98.54,98.55,98.53,98.545,802900001.0
2008-02-01 11:48:00,98.545,98.55,98.515,98.525,1071500000.0
2008-02-01 11:49:00,98.52,98.54,98.51,98.54,741600000.0
2008-02-01 11:50:00,98.535,98.54,98.515,98.54,906900001.0
2008-02-01 11:51:00,98.54,98.54,98.525,98.535,1701500001.0
2008-02-01 11:52:00,98.535,98.57,98.525,98.56,1256700016.0
2008-02-01 11:53:00,98.56,98.57,98.53,98.56,1600000000.0
2008-02-01 11:54:00,98.56,98.56,98.53,98.54,1449300001.0
2008-02-01 11:55:00,98.54,98.54,98.51,98.53,1225200000.0
2008-02-01 11:56:00,98.53,98.56,98.5,98.505,1077099999.0
2008-02-01 11:57:00,98.505,98.54,98.505,98.54,1519900000.0
2008-02-01 11:58:00,98.54,98.54,98.49,98.49,1063200001.0
2008-02-01 11:59:00,98.49,98.5,98.47,98.5,896400000.0
2008-02-01 12:00:00,98.5,98.51,98.485,98.495,876800000.0
2008-02-01 12:01:00,98.5,98.51,98.495,98.505,1008300002.0
2008-02-01 12:02:00,98.505,98.52,98.495,98.5,1689900003.0
2008-02-01 12:03:00,98.5,98.54,98.5,98.515,875700000.0
2008-02-01 12:04:00,98.515,98.54,98.515,98.525,1016500000.0
2008-02-01 12:05:00,98.525,98.54,98.525,98.525,921299999.0
2008-02-01 12:06:00,98.525,98.56,98.525,98.56,926800001.0
2008-02-01 12:07:00,98.56,98.59,98.56,98.58,1396700004.0
2008-02-01 12:08:00,98.58,98.61,98.58,98.61,1367800000.0
2008-02-01 12:09:00,98.61,98.61,98.57,98.6,1527099998.0
2008-02-01 12:10:00,98.6,98.615,98.56,98.61,950100001.0
2008-02-01 12:11:00,98.605,98.61,98.595,98.595,1554700002.0
2008-02-01 12:12:00,98.595,98.63,98.595,98.61,1338500000.0
2008-02-01 12:13:00,98.61,98.64,98.6,98.62,777400001.0
2008-02-01 12:14:00,98.61,98.61,98.55,98.56,1035900000.0
2008-02-01 12:15:00,98.56,98.58,98.515,98.53,1461900001.0
2008-02-01 12:16:00,98.53,98.545,98.515,98.53,1460200001.0
2008-02-01 12:17:00,98.53,98.55,98.515,98.515,1421200000.0
2008-02-01 12:18:00,98.525,98.53,98.49,98.49,803100000.0
2008-02-01 12:19:00,98.49,98.54,98.485,98.54,1201500013.0
2008-02-01 12:20:00,98.54,98.54,98.48,98.515,1124300000.0
2008-02-01 12:21:00,98.52,98.54,98.5,98.54,1536300008.0
2008-02-01 12:22:00,98.54,98.59,98.54,98.56,1137800000.0
2008-02-01 12:23:00,98.56,98.57,98.525,98.55,1359499999.0
2008-02-01 12:24:00,98.55,98.56,98.525,98.54,1173400000.0
2008-02-01 12:25:00,98.54,98.56,98.525,98.53,1021600001.0
2008-02-01 12:26:00,98.53,98.58,98.525,98.55,1639300000.0
2008-02-01 12:27:00,98.55,98.59,98.525,98.58,1228800000.0
2008-02-01 12:28:00,98.58,98.6,98.56,98.59,1117200000.0
2008-02-01 12:29:00,98.59,98.6,98.575,98.585,1057300000.0
2008-02-01 12:30:00,98.585,98.61,98.575,98.6,1420899999.0
2008-02-01 12:31:00,98.6,98.62,98.58,98.59,1560400001.0
2008-02-01 12:32:00,98.58,98.59,98.55,98.55,930400000.0
2008-02-01 12:33:00,98.55,98.58,98.55,98.57,989899999.0
2008-02-01 12:34:00,98.57,98.58,98.54,98.545,1604700000.0
2008-02-01 12:35:00,98.545,98.66,98.54,98.64,1119300000.0
2008-02-01 12:36:00,98.63,98.64,98.58,98.58,1626399999.0
2008-02-01 12:37:00,98.58,98.64,98.58,98.64,1386399999.0
2008-02-01 12:38:00,98.64,98.68,98.635,98.67,873799999.0
2008-02-01 12:39:00,98.67,98.67,98.63,98.65,1049199998.0
2008-02-01 12:40:00,98.65,98.67,98.63,98.67,778600000.0
2008-02-01 12:41:00,98.67,98.69,98.66,98.66,1217800000.0
2008-02-01 12:42:00,98.665,98.665,98.65,98.655,1807700000.0
2008-02-01 12:43:00,98.655,98.665,98.645,98.665,1014500000.0
2008-02-01 12:44:00,98.66,98.71,98.655,98.665,1334700000.0
2008-02-01 12:45:00,98.67,98.695,98.665,98.695,1830200000.0
2008-02-01 12:46:00,98.695,98.765,98.69,98.74,845100000.0
2008-02-01 12:47:00,98.75,98.76,98.725,98.735,900600001.0
2008-02-01 12:48:00,98.735,98.76,98.735,98.74,1043800002.0
2008-02-01 12:49:00,98.74,98.75,98.73,98.73,903200000.0
2008-02-01 12:50:00,98.73,98.73,98.7,98.72,891300000.0
2008-02-01 12:51:00,98.72,98.72,98.69,98.72,780100000.0
2008-02-01 12:52:00,98.715,98.75,98.715,98.73,1075800001.0
2008-02-01 12:53:00,98.73,98.74,98.71,98.73,1107900000.0
2008-02-01 12:54:00,98.73,98.73,98.68,98.68,1303500001.0
2008-02-01 12:55:00,98.68,98.69,98.675,98.68,961400000.0
2008-02-01 12:56:00,98.68,98.69,98.655,98.66,990500000.0
2008-02-01 12:57:00,98.66,98.69,98.655,98.68,1154300000.0
2008-02-01 12:58:00,98.68,98.71,98.665,98.71,1142100000.0
2008-02-01 12:59:00,98.71,98.71,98.695,98.7,1100800000.0
2008-02-01 13:00:00,98.7,98.7,98.665,98.69,1081200001.0
2008-02-01 13:01:00,98.69,98.73,98.69,98.71,1437200000.0
2008-02-01 13:02:00,98.71,98.71,98.67,98.68,956400000.0
2008-02-01 13:03:00,98.68,98.68,98.65,98.67,1013500000.0
2008-02-01 13:04:00,98.67,98.67,98.645,98.65,921400000.0
2008-02-01 13:05:00,98.645,98.66,98.645,98.655,529100000.0
2008-02-01 13:06:00,98.66,98.66,98.635,98.635,551099999.0
2008-02-01 13:07:00,98.65,98.67,98.64,98.65,1064800000.0
2008-02-01 13:08:00,98.65,98.65,98.64,98.65,1331900000.0
2008-02-01 13:09:00,98.65,98.65,98.635,98.64,839700001.0
2008-02-01 13:10:00,98.64,98.65,98.625,98.63,612900000.0
2008-02-01 13:11:00,98.63,98.66,98.62,98.65,764600001.0
2008-02-01 13:12:00,98.65,98.65,98.62,98.63,791300001.0
2008-02-01 13:13:00,98.63,98.64,98.625,98.625,873100020.0
2008-02-01 13:14:00,98.625,98.65,98.625,98.645,988100001.0
2008-02-01 13:15:00,98.645,98.68,98.64,98.67,524700000.0
2008-02-01 13:16:00,98.67,98.69,98.65,98.675,1047799999.0
2008-02-01 13:17:00,98.67,98.68,98.62,98.625,1418500000.0
2008-02-01 13:18:00,98.625,98.66,98.62,98.66,979500000.0
2008-02-01 13:19:00,98.66,98.665,98.63,98.65,820300001.0
2008-02-01 13:20:00,98.65,98.65,98.63,98.63,1118600001.0
2008-02-01 13:21:00,98.63,98.66,98.62,98.63,831000000.0
2008-02-01 13:22:00,98.63,98.635,98.615,98.63,1251999998.0
2008-02-01 13:23:00,98.63,98.65,98.62,98.65,867600001.0
2008-02-01 13:24:00,98.65,98.65,98.63,98.63,1271700000.0
2008-02-01 13:25:00,98.63,98.635,98.625,98.63,1882000062.0
2008-02-01 13:26:00,98.63,98.65,98.615,98.65,1352299999.0
2008-02-01 13:27:00,98.65,98.65,98.61,98.62,1035400000.0
2008-02-01 13:28:00,98.62,98.63,98.605,98.62,928900006.0
2008-02-01 13:29:00,98.62,98.63,98.605,98.63,1042100000.0
2008-02-01 13:30:00,98.63,98.67,98.605,98.655,1135600000.0
2008-02-01 13:31:00,98.68,98.7,98.65,98.67,1297000000.0
2008-02-01 13:32:00,98.67,98.715,98.65,98.695,1317100000.0
2008-02-01 13:33:00,98.695,98.77,98.69,98.765,1210000001.0
2008-02-01 13:34:00,98.765,98.78,98.7,98.73,1410399998.0
2008-02-01 13:35:00,98.735,98.77,98.645,98.68,1132000001.0
2008-02-01 13:36:00,98.68,98.76,98.68,98.71,1062600000.0
2008-02-01 13:37:00,98.71,98.745,98.7,98.71,840200001.0
2008-02-01 13:38:00,98.71,98.735,98.7,98.73,1331900016.0
2008-02-01 13:39:00,98.73,98.735,98.685,98.705,918100018.0
2008-02-01 13:40:00,98.705,98.73,98.69,98.7,692900000.0
2008-02-01 13:41:00,98.7,98.7,98.665,98.67,1043100000.0
2008-02-01 13:42:00,98.67,98.68,98.645,98.645,1383400001.0
2008-02-01 13:43:00,98.645,98.69,98.63,98.63,898500001.0
2008-02-01 13:44:00,98.63,98.66,98.61,98.615,1082300000.0
2008-02-01 13:45:00,98.615,98.66,98.615,98.65,1424400000.0
2008-02-01 13:46:00,98.65,98.66,98.62,98.63,688799999.0
2008-02-01 13:47:00,98.63,98.66,98.6,98.66,1111900001.0
2008-02-01 13:48:00,98.66,98.69,98.655,98.68,598300001.0
2008-02-01 13:49:00,98.68,98.68,98.635,98.64,996700000.0
2008-02-01 13:50:00,98.64,98.665,98.61,98.66,751400000.0
2008-02-01 13:51:00,98.66,98.68,98.66,98.67,1161300000.0
2008-02-01 13:52:00,98.67,98.69,98.665,98.68,1191800000.0
2008-02-01 13:53:00,98.68,98.69,98.63,98.66,1318400004.0
2008-02-01 13:54:00,98.66,98.68,98.64,98.675,875900000.0
2008-02-01 13:55:00,98.675,98.69,98.67,98.69,758800000.0
2008-02-01 13:56:00,98.69,98.71,98.675,98.71,1162900000.0
2008-02-01 13:57:00,98.71,98.71,98.68,98.7,1156200000.0
2008-02-01 13:58:00,98.7,98.78,98.7,98.77,534700002.0
2008-02-01 13:59:00,98.79,98.815,98.75,98.785,802000001.0
2008-02-01 14:00:00,98.78,98.8,98.745,98.755,629600000.0
2008-02-01 14:01:00,98.76,98.785,98.73,98.73,888800001.0
2008-02-01 14:02:00,98.73,98.76,98.72,98.73,868700000.0
2008-02-01 14:03:00,98.73,98.75,98.72,98.72,720900000.0
2008-02-01 14:04:00,98.72,98.73,98.69,98.69,1051800003.0
2008-02-01 14:05:00,98.695,98.725,98.69,98.72,960699999.0
2008-02-01 14:06:00,98.72,98.73,98.705,98.73,935300000.0
2008-02-01 14:07:00,98.73,98.73,98.69,98.705,549200000.0
2008-02-01 14:08:00,98.705,98.71,98.69,98.705,122100000.0
2008-02-01 14:09:00,98.705,98.715,98.68,98.685,698300000.0
2008-02-01 14:10:00,98.685,98.705,98.68,98.69,682500000.0
2008-02-01 14:11:00,98.69,98.705,98.68,98.705,608000000.0
2008-02-01 14:12:00,98.695,98.75,98.695,98.71,793800001.0
2008-02-01 14:13:00,98.705,98.725,98.685,98.72,1313900000.0
2008-02-01 14:14:00,98.72,98.725,98.705,98.72,695399999.0
2008-02-01 14:15:00,98.72,98.73,98.71,98.72,397500000.0
2008-02-01 14:16:00,98.72,98.72,98.7,98.72,708500000.0
2008-02-01 14:17:00,98.72,98.73,98.685,98.695,601899999.0
2008-02-01 14:18:00,98.69,98.73,98.69,98.72,1004399999.0
2008-02-01 14:19:00,98.73,98.76,98.715,98.76,1672999999.0
2008-02-01 14:20:00,98.76,98.77,98.735,98.75,1112100000.0
2008-02-01 14:21:00,98.75,98.76,98.735,98.74,1227600000.0
2008-02-01 14:22:00,98.74,98.77,98.725,98.725,740400000.0
2008-02-01 14:23:00,98.725,98.755,98.72,98.735,791300000.0
2008-02-01 14:24:00,98.735,98.74,98.685,98.685,786100002.0
2008-02-01 14:25:00,98.685,98.71,98.67,98.71,1624300000.0
2008-02-01 14:26:00,98.72,98.77,98.685,98.76,850300000.0
2008-02-01 14:27:00,98.76,98.76,98.705,98.72,784900000.0
2008-02-01 14:28:00,98.72,98.83,98.72,98.765,775400000.0
2008-02-01 14:29:00,98.765,98.81,98.745,98.795,1044700000.0
2008-02-01 14:30:00,98.795,98.8,98.75,98.76,824200000.0
2008-02-01 14:31:00,98.76,98.78,98.755,98.77,1236100002.0
2008-02-01 14:32:00,98.77,98.8,98.77,98.79,921900000.0
2008-02-01 14:33:00,98.79,98.8,98.78,98.795,1404100001.0
2008-02-01 14:34:00,98.795,98.8,98.755,98.76,1359300000.0
2008-02-01 14:35:00,98.76,98.81,98.755,98.79,1573500001.0
2008-02-01 14:36:00,98.79,98.8,98.76,98.79,1404099999.0
2008-02-01 14:37:00,98.79,98.79,98.74,98.77,1244400002.0
2008-02-01 14:38:00,98.77,98.78,98.74,98.775,962600000.0
2008-02-01 14:39:00,98.775,98.785,98.715,98.73,690500000.0
2008-02-01 14:40:00,98.73,98.775,98.73,98.745,851599997.0
2008-02-01 14:41:00,98.745,98.78,98.725,98.745,1703899999.0
2008-02-01 14:42:00,98.745,98.77,98.73,98.755,1485200000.0
2008-02-01 14:43:00,98.755,98.77,98.74,98.76,1394300000.0
2008-02-01 14:44:00,98.76,98.78,98.745,98.76,1312100000.0
2008-02-01 14:45:00,98.76,98.8,98.75,98.78,764900000.0
2008-02-01 14:46:00,98.78,98.79,98.78,98.79,438500000.0
2008-02-01 14:47:00,98.79,98.79,98.77,98.78,429000000.0
2008-02-01 14:48:00,98.78,98.79,98.77,98.79,459800000.0
2008-02-01 14:49:00,98.79,98.79,98.735,98.75,876600000.0
2008-02-01 14:50:00,98.755,98.78,98.73,98.77,857700000.0
2008-02-01 14:51:00,98.77,98.8,98.76,98.775,1699399961.0
2008-02-01 14:52:00,98.775,98.8,98.77,98.78,1635299999.0
2008-02-01 14:53:00,98.775,98.79,98.76,98.79,899000000.0
2008-02-01 14:54:00,98.79,98.79,98.735,98.785,731900001.0
2008-02-01 14:55:00,98.785,98.79,98.76,98.76,912100000.0
2008-02-01 14:56:00,98.76,98.79,98.755,98.78,1019600000.0
2008-02-01 14:57:00,98.78,98.8,98.78,98.8,1002800000.0
2008-02-01 14:58:00,98.8,98.81,98.785,98.785,1001600000.0
2008-02-01 14:59:00,98.8,98.8,98.75,98.75,950100000.0
2008-02-01 15:00:00,98.75,98.76,98.725,98.74,706100000.0
2008-02-01 15:01:00,98.74,98.77,98.735,98.755,627000000.0
2008-02-01 15:02:00,98.755,98.78,98.755,98.77,790800000.0
2008-02-01 15:03:00,98.77,98.78,98.75,98.75,893100001.0
2008-02-01 15:04:00,98.75,98.76,98.72,98.725,1035500001.0
2008-02-01 15:05:00,98.725,98.73,98.695,98.71,970800000.0
2008-02-01 15:06:00,98.71,98.72,98.685,98.695,915400003.0
2008-02-01 15:07:00,98.69,98.705,98.685,98.685,809899996.0
2008-02-01 15:08:00,98.69,98.71,98.685,98.7,869600000.0
2008-02-01 15:09:00,98.7,98.7,98.62,98.64,865400001.0
2008-02-01 15:10:00,98.64,98.68,98.585,98.67,744000000.0
2008-02-01 15:11:00,98.67,98.68,98.65,98.67,704499999.0
2008-02-01 15:12:00,98.67,98.69,98.655,98.67,909000000.0
2008-02-01 15:13:00,98.67,98.69,98.67,98.67,630999999.0
2008-02-01 15:14:00,98.67,98.675,98.64,98.64,1040700000.0
2008-02-01 15:15:00,98.65,98.7,98.65,98.69,1032100000.0
2008-02-01 15:16:00,98.69,98.69,98.67,98.67,1106100000.0
2008-02-01 15:17:00,98.68,98.69,98.65,98.66,953899999.0
2008-02-01 15:18:00,98.66,98.71,98.655,98.7,714200000.0
2008-02-01 15:19:00,98.7,98.74,98.66,98.74,903800000.0
2008-02-01 15:20:00,98.74,98.74,98.675,98.72,749200000.0
2008-02-01 15:21:00,98.72,98.77,98.695,98.76,841300001.0
2008-02-01 15:22:00,98.76,98.77,98.7,98.71,729400000.0
2008-02-01 15:23:00,98.705,98.73,98.695,98.71,919900000.0
2008-02-01 15:24:00,98.7,98.75,98.69,98.75,970600000.0
2008-02-01 15:25:00,98.75,98.78,98.715,98.76,714700000.0
2008-02-01 15:26:00,98.765,98.83,98.745,98.755,1537999996.0
2008-02-01 15:27:00,98.755,98.845,98.745,98.845,856500001.0
2008-02-01 15:28:00,98.845,98.905,98.825,98.875,724600000.0
2008-02-01 15:29:00,98.875,98.875,98.795,98.815,340599997.0
2008-02-01 15:30:00,98.595,98.875,98.595,98.71,537199999.0
2008-02-01 15:31:00,98.71,98.78,98.605,98.71,666399999.0
2008-02-01 15:32:00,98.71,98.71,98.46,98.485,722200001.0
2008-02-01 15:33:00,98.485,98.68,98.46,98.58,879700000.0
2008-02-01 15:34:00,98.575,98.585,98.42,98.425,983600001.0
2008-02-01 15:35:00,98.425,98.55,98.41,98.46,807700000.0
2008-02-01 15:36:00,98.46,98.46,98.36,98.43,920400000.0
2008-02-01 15:37:00,98.43,98.56,98.395,98.54,964699998.0
2008-02-01 15:38:00,98.54,98.61,98.535,98.605,1035900001.0
2008-02-01 15:39:00,98.59,98.6,98.46,98.5,810700000.0
2008-02-01 15:40:00,98.49,98.52,98.44,98.51,767300000.0
2008-02-01 15:41:00,98.51,98.53,98.47,98.51,856800000.0
2008-02-01 15:42:00,98.51,98.55,98.48,98.53,829200000.0
2008-02-01 15:43:00,98.53,98.565,98.48,98.505,913600001.0
2008-02-01 15:44:00,98.505,98.53,98.425,98.44,898400000.0
2008-02-01 15:45:00,98.425,98.5,98.425,98.47,1047400000.0
2008-02-01 15:46:00,98.46,98.56,98.455,98.56,862899999.0
2008-02-01 15:47:00,98.53,98.57,98.5,98.55,879100000.0
2008-02-01 15:48:00,98.55,98.585,98.54,98.56,603500000.0
2008-02-01 15:49:00,98.54,98.58,98.53,98.58,810100000.0
2008-02-01 15:50:00,98.58,98.58,98.51,98.56,751300000.0
2008-02-01 15:51:00,98.56,98.65,98.54,98.65,782299999.0
2008-02-01 15:52:00,98.65,98.65,98.49,98.535,972000000.0
2008-02-01 15:53:00,98.54,98.6,98.54,98.59,815300000.0
2008-02-01 15:54:00,98.59,98.59,98.505,98.53,726400001.0
2008-02-01 15:55:00,98.53,98.56,98.52,98.54,646499999.0
2008-02-01 15:56:00,98.54,98.57,98.52,98.53,721000000.0
2008-02-01 15:57:00,98.53,98.55,98.49,98.52,661900000.0
2008-02-01 15:58:00,98.52,98.53,98.475,98.48,861400000.0
2008-02-01 15:59:00,98.475,98.5,98.435,98.47,1125200000.0
2008-02-01 16:00:00,98.465,98.51,98.425,98.47,802100001.0
2008-02-01 16:01:00,98.47,98.53,98.47,98.51,549100000.0
2008-02-01 16:02:00,98.51,98.58,98.51,98.56,893500000.0
2008-02-01 16:03:00,98.56,98.57,98.49,98.53,980899999.0
2008-02-01 16:04:00,98.53,98.53,98.445,98.48,1088099999.0
2008-02-01 16:05:00,98.48,98.49,98.44,98.47,848400000.0
2008-02-01 16:06:00,98.465,98.53,98.465,98.51,1021400003.0
2008-02-01 16:07:00,98.51,98.525,98.475,98.52,403735000.0
2008-02-01 16:08:00,98.52,98.53,98.465,98.485,786100000.0
2008-02-01 16:09:00,98.485,98.52,98.475,98.5,615600001.0
2008-02-01 16:10:00,98.5,98.53,98.5,98.53,551100000.0
2008-02-01 16:11:00,98.53,98.55,98.495,98.54,491600000.0
2008-02-01 16:12:00,98.54,98.57,98.54,98.57,587899998.0
2008-02-01 16:13:00,98.57,98.58,98.515,98.55,564899998.0
2008-02-01 16:14:00,98.545,98.57,98.535,98.57,639600000.0
2008-02-01 16:15:00,98.57,98.57,98.465,98.5,724835000.0
2008-02-01 16:16:00,98.495,98.535,98.47,98.535,598399999.0
2008-02-01 16:17:00,98.54,98.56,98.49,98.505,485500000.0
2008-02-01 16:18:00,98.49,98.555,98.42,98.54,503100000.0
2008-02-01 16:19:00,98.54,98.56,98.515,98.53,517300000.0
2008-02-01 16:20:00,98.53,98.55,98.5,98.505,691300000.0
2008-02-01 16:21:00,98.51,98.53,98.48,98.515,707600000.0
2008-02-01 16:22:00,98.515,98.53,98.475,98.52,611800000.0
2008-02-01 16:23:00,98.52,98.6,98.52,98.535,500800000.0
2008-02-01 16:24:00,98.53,98.535,98.425,98.465,596600000.0
2008-02-01 16:25:00,98.47,98.515,98.455,98.505,598600000.0
2008-02-01 16:26:00,98.51,98.52,98.455,98.47,459200000.0
2008-02-01 16:27:00,98.47,98.495,98.445,98.485,657600000.0
2008-02-01 16:28:00,98.485,98.485,98.445,98.445,516800000.0
2008-02-01 16:29:00,98.445,98.46,98.405,98.46,629300000.0
2008-02-01 16:30:00,98.46,98.475,98.435,98.46,546900000.0
2008-02-01 16:31:00,98.46,98.52,98.445,98.505,546500000.0
2008-02-01 16:32:00,98.505,98.565,98.505,98.53,293000001.0
2008-02-01 16:33:00,98.525,98.575,98.52,98.54,204900000.0
2008-02-01 16:34:00,98.54,98.555,98.43,98.455,613400000.0
2008-02-01 16:35:00,98.455,98.485,98.415,98.48,333900000.0
2008-02-01 16:36:00,98.485,98.485,98.365,98.445,439500000.0
2008-02-01 16:37:00,98.445,98.48,98.35,98.37,596500000.0
2008-02-01 16:38:00,98.365,98.39,98.27,98.375,673600000.0
2008-02-01 16:39:00,98.37,98.38,98.275,98.3,568200001.0
2008-02-01 16:40:00,98.3,98.33,98.26,98.26,612300000.0
2008-02-01 16:41:00,98.26,98.32,98.255,98.28,437999999.0
2008-02-01 16:42:00,98.28,98.315,98.26,98.275,284000000.0
2008-02-01 16:43:00,98.27,98.32,98.26,98.315,246000000.0
2008-02-01 16:44:00,98.32,98.33,98.285,98.32,462900000.0
2008-02-01 16:45:00,98.32,98.34,98.29,98.335,185600000.0
2008-02-01 16:46:00,98.335,98.425,98.33,98.4,143300000.0
2008-02-01 16:47:00,98.4,98.44,98.385,98.42,280900000.0
2008-02-01 16:48:00,98.42,98.42,98.38,98.395,163300000.0
2008-02-01 16:49:00,98.395,98.4,98.32,98.35,166100000.0
2008-02-01 16:50:00,98.35,98.36,98.32,98.35,271300000.0
2008-02-01 16:51:00,98.36,98.37,98.34,98.34,204900000.0
2008-02-01 16:52:00,98.34,98.36,98.315,98.35,247300000.0
2008-02-01 16:53:00,98.355,98.38,98.335,98.36,291900000.0
2008-02-01 16:54:00,98.36,98.365,98.325,98.36,184000000.0
2008-02-01 16:55:00,98.36,98.36,98.295,98.31,218900000.0
2008-02-01 16:56:00,98.31,98.32,98.285,98.31,257100000.0
2008-02-01 16:57:00,98.3,98.33,98.22,98.25,343900000.0
2008-02-01 16:58:00,98.25,98.28,98.235,98.27,290600000.0
2008-02-01 16:59:00,98.27,98.32,98.215,98.215,495900000.0
2008-02-01 17:00:00,98.215,98.48,98.195,98.28,735299998.0
2008-02-01 17:01:00,98.255,98.36,98.205,98.33,291000000.0
2008-02-01 17:02:00,98.33,98.39,98.245,98.34,168800000.0
2008-02-01 17:03:00,98.32,98.37,98.31,98.355,191000000.0
2008-02-01 17:04:00,98.355,98.4,98.335,98.36,214200000.0
2008-02-01 17:05:00,98.36,98.365,98.28,98.29,261299999.0
2008-02-01 17:06:00,98.3,98.33,98.255,98.305,149500000.0
2008-02-01 17:07:00,98.3,98.32,98.245,98.31,223200000.0
2008-02-01 17:08:00,98.3,98.33,98.27,98.31,148900000.0
2008-02-01 17:09:00,98.31,98.33,98.225,98.23,252200000.0
2008-02-01 17:10:00,98.24,98.24,98.15,98.21,425200000.0
2008-02-01 17:11:00,98.21,98.29,98.205,98.29,169700000.0
2008-02-01 17:12:00,98.29,98.34,98.22,98.24,194200000.0
2008-02-01 17:13:00,98.24,98.31,98.205,98.295,210000000.0
2008-02-01 17:14:00,98.3,98.33,98.25,98.25,205200000.0
2008-02-01 17:15:00,98.25,98.31,98.245,98.29,189200000.0
2008-02-01 17:16:00,98.29,98.29,98.23,98.25,172700000.0
2008-02-01 17:17:00,98.25,98.28,98.205,98.27,217000000.0
2008-02-01 17:18:00,98.27,98.32,98.255,98.32,172900000.0
2008-02-01 17:19:00,98.32,98.35,98.295,98.33,135100000.0
2008-02-01 17:20:00,98.32,98.35,98.285,98.29,155600000.0
2008-02-01 17:21:00,98.29,98.41,98.285,98.37,204800000.0
2008-02-01 17:22:00,98.37,98.39,98.315,98.32,155700000.0
2008-02-01 17:23:00,98.33,98.33,98.27,98.3,138900000.0
2008-02-01 17:24:00,98.3,98.31,98.245,98.3,185600000.0
2008-02-01 17:25:00,98.3,98.34,98.26,98.32,155800000.0
2008-02-01 17:26:00,98.32,98.34,98.25,98.28,244500000.0
2008-02-01 17:27:00,98.285,98.35,98.275,98.3,276700000.0
2008-02-01 17:28:00,98.29,98.33,98.29,98.33,157400000.0
2008-02-01 17:29:00,98.32,98.36,98.285,98.305,402900000.0
2008-02-01 17:30:00,98.31,98.31,98.24,98.26,290600000.0
2008-02-01 17:31:00,98.26,98.26,98.13,98.17,231200000.0
2008-02-01 17:32:00,98.16,98.16,98.04,98.1,305100000.0
2008-02-01 17:33:00,98.1,98.15,98.08,98.12,215900000.0
2008-02-01 17:34:00,98.13,98.2,98.11,98.17,194200000.0
2008-02-01 17:35:00,98.17,98.18,98.13,98.175,186500000.0
2008-02-01 17:36:00,98.18,98.25,98.15,98.19,187900000.0
2008-02-01 17:37:00,98.19,98.22,98.18,98.185,216100000.0
2008-02-01 17:38:00,98.185,98.23,98.18,98.21,250800000.0
2008-02-01 17:39:00,98.2,98.23,98.19,98.23,251700000.0
2008-02-01 17:40:00,98.24,98.27,98.18,98.26,200200000.0
2008-02-01 17:41:00,98.26,98.26,98.2,98.22,435100000.0
2008-02-01 17:42:00,98.22,98.23,98.16,98.17,242700000.0
2008-02-01 17:43:00,98.17,98.19,98.135,98.16,348800000.0
2008-02-01 17:44:00,98.16,98.185,98.16,98.16,171200000.0
2008-02-01 17:45:00,98.16,98.175,98.14,98.175,186000000.0
2008-02-01 17:46:00,98.17,98.26,98.17,98.185,347200000.0
2008-02-01 17:47:00,98.18,98.25,98.18,98.235,352200000.0
2008-02-01 17:48:00,98.235,98.24,98.165,98.2,232100000.0
2008-02-01 17:49:00,98.21,98.27,98.175,98.24,330800000.0
2008-02-01 17:50:00,98.24,98.26,98.205,98.24,331900000.0
2008-02-01 17:51:00,98.24,98.26,98.215,98.24,156200000.0
2008-02-01 17:52:00,98.24,98.29,98.24,98.27,194700000.0
2008-02-01 17:53:00,98.27,98.31,98.265,98.28,303900001.0
2008-02-01 17:54:00,98.28,98.29,98.225,98.25,204800000.0
2008-02-01 17:55:00,98.25,98.26,98.18,98.2,154100000.0
2008-02-01 17:56:00,98.2,98.22,98.17,98.2,121000000.0
2008-02-01 17:57:00,98.2,98.22,98.19,98.195,198300000.0
2008-02-01 17:58:00,98.195,98.21,98.17,98.19,263600000.0
2008-02-01 17:59:00,98.19,98.19,98.12,98.18,284300000.0
2008-02-01 18:00:00,98.18,98.2,98.13,98.17,202600000.0
2008-02-01 18:01:00,98.17,98.185,98.17,98.185,136100000.0
2008-02-01 18:02:00,98.185,98.21,98.17,98.195,186000000.0
2008-02-01 18:03:00,98.21,98.22,98.175,98.21,387700001.0
2008-02-01 18:04:00,98.215,98.235,98.2,98.23,152500000.0
2008-02-01 18:05:00,98.215,98.25,98.175,98.25,194900000.0
2008-02-01 18:06:00,98.25,98.26,98.205,98.21,273300000.0
2008-02-01 18:07:00,98.21,98.245,98.21,98.24,201000000.0
2008-02-01 18:08:00,98.24,98.26,98.22,98.22,131000000.0
2008-02-01 18:09:00,98.23,98.285,98.23,98.275,258400001.0
2008-02-01 18:10:00,98.27,98.29,98.235,98.28,340100000.0
2008-02-01 18:11:00,98.28,98.31,98.28,98.29,192900000.0
2008-02-01 18:12:00,98.29,98.32,98.27,98.27,181800000.0
2008-02-01 18:13:00,98.27,98.28,98.235,98.27,200700000.0
2008-02-01 18:14:00,98.27,98.32,98.255,98.3,149400000.0
2008-02-01 18:15:00,98.3,98.31,98.28,98.28,161500000.0
2008-02-01 18:16:00,98.27,98.31,98.25,98.28,248100000.0
2008-02-01 18:17:00,98.28,98.29,98.26,98.29,171500000.0
2008-02-01 18:18:00,98.29,98.3,98.195,98.24,207600000.0
2008-02-01 18:19:00,98.24,98.27,98.23,98.25,154100000.0
2008-02-01 18:20:00,98.25,98.305,98.235,98.245,151800000.0
2008-02-01 18:21:00,98.245,98.26,98.215,98.26,126500000.0
2008-02-01 18:22:00,98.265,98.295,98.23,98.255,218400000.0
2008-02-01 18:23:00,98.255,98.31,98.255,98.29,220400000.0
2008-02-01 18:24:00,98.29,98.31,98.27,98.27,136300000.0
2008-02-01 18:25:00,98.28,98.29,98.27,98.28,129100000.0
2008-02-01 18:26:00,98.28,98.31,98.27,98.28,342700001.0
2008-02-01 18:27:00,98.27,98.32,98.265,98.305,355700000.0
2008-02-01 18:28:00,98.305,98.31,98.28,98.29,140200000.0
2008-02-01 18:29:00,98.29,98.3,98.23,98.25,148200000.0
2008-02-01 18:30:00,98.25,98.26,98.21,98.225,215200000.0
2008-02-01 18:31:00,98.225,98.24,98.205,98.23,174500000.0
2008-02-01 18:32:00,98.23,98.25,98.195,98.24,196500000.0
2008-02-01 18:33:00,98.24,98.26,98.21,98.23,170100000.0
2008-02-01 18:34:00,98.23,98.23,98.175,98.205,339800000.0
2008-02-01 18:35:00,98.22,98.23,98.195,98.195,196400000.0
2008-02-01 18:36:00,98.21,98.24,98.195,98.24,147200000.0
2008-02-01 18:37:00,98.24,98.24,98.22,98.24,117600000.0
2008-02-01 18:38:00,98.24,98.25,98.225,98.25,141800000.0
2008-02-01 18:39:00,98.25,98.27,98.235,98.25,312400000.0
2008-02-01 18:40:00,98.25,98.27,98.24,98.26,156200000.0
2008-02-01 18:41:00,98.26,98.27,98.22,98.23,167800000.0
2008-02-01 18:42:00,98.23,98.24,98.205,98.23,271400000.0
2008-02-01 18:43:00,98.23,98.23,98.19,98.23,172100000.0
2008-02-01 18:44:00,98.23,98.24,98.21,98.235,196900000.0
2008-02-01 18:45:00,98.235,98.28,98.22,98.26,420400000.0
2008-02-01 18:46:00,98.26,98.28,98.23,98.24,296200000.0
2008-02-01 18:47:00,98.24,98.26,98.24,98.24,133400000.0
2008-02-01 18:48:00,98.24,98.25,98.22,98.22,128000000.0
2008-02-01 18:49:00,98.22,98.22,98.185,98.205,95800000.0
2008-02-01 18:50:00,98.21,98.22,98.185,98.22,228600000.0
2008-02-01 18:51:00,98.21,98.23,98.19,98.21,180200000.0
2008-02-01 18:52:00,98.21,98.24,98.17,98.18,269700000.0
2008-02-01 18:53:00,98.18,98.19,98.165,98.19,228400000.0
2008-02-01 18:54:00,98.19,98.24,98.19,98.23,166600000.0
2008-02-01 18:55:00,98.22,98.24,98.2,98.23,134800000.0
2008-02-01 18:56:00,98.23,98.25,98.19,98.23,134700000.0
2008-02-01 18:57:00,98.23,98.24,98.21,98.23,143100000.0
2008-02-01 18:58:00,98.23,98.25,98.22,98.24,128000000.0
2008-02-01 18:59:00,98.235,98.25,98.22,98.22,254700000.0
2008-02-01 19:00:00,98.22,98.24,98.2,98.22,171400000.0
2008-02-01 19:01:00,98.22,98.25,98.2,98.235,309200000.0
2008-02-01 19:02:00,98.24,98.24,98.2,98.225,306000000.0
2008-02-01 19:03:00,98.23,98.23,98.21,98.22,125600000.0
2008-02-01 19:04:00,98.22,98.24,98.215,98.23,94400000.0
2008-02-01 19:05:00,98.23,98.23,98.21,98.22,106400000.0
2008-02-01 19:06:00,98.22,98.24,98.21,98.21,111200000.0
2008-02-01 19:07:00,98.21,98.22,98.2,98.2,103200000.0
2008-02-01 19:08:00,98.2,98.22,98.2,98.2,197600000.0
2008-02-01 19:09:00,98.2,98.21,98.12,98.15,184700000.0
2008-02-01 19:10:00,98.15,98.17,98.11,98.14,313900000.0
2008-02-01 19:11:00,98.14,98.14,98.1,98.1,136200000.0
2008-02-01 19:12:00,98.1,98.18,98.08,98.14,559600000.0
2008-02-01 19:13:00,98.14,98.14,98.08,98.09,465400000.0
2008-02-01 19:14:00,98.09,98.09,98.05,98.08,527200000.0
2008-02-01 19:15:00,98.08,98.12,98.055,98.1,535400000.0
2008-02-01 19:16:00,98.095,98.115,98.075,98.11,395100000.0
2008-02-01 19:17:00,98.11,98.14,98.09,98.12,311300001.0
2008-02-01 19:18:00,98.115,98.14,98.085,98.13,843700000.0
2008-02-01 19:19:00,98.13,98.13,98.08,98.095,405600000.0
2008-02-01 19:20:00,98.095,98.12,98.085,98.11,278400000.0
2008-02-01 19:21:00,98.11,98.11,98.08,98.09,135400000.0
2008-02-01 19:22:00,98.09,98.09,98.065,98.08,145400000.0
2008-02-01 19:23:00,98.08,98.1,98.07,98.085,166000000.0
2008-02-01 19:24:00,98.09,98.13,98.09,98.11,192000000.0
2008-02-01 19:25:00,98.11,98.13,98.085,98.12,220500000.0
2008-02-01 19:26:00,98.12,98.16,98.1,98.16,101800000.0
2008-02-01 19:27:00,98.16,98.16,98.13,98.15,406000000.0
2008-02-01 19:28:00,98.135,98.16,98.13,98.13,353700000.0
2008-02-01 19:29:00,98.13,98.14,98.1,98.11,326000000.0
2008-02-01 19:30:00,98.11,98.12,98.09,98.1,711600001.0
2008-02-01 19:31:00,98.1,98.1,98.07,98.08,290800000.0
2008-02-01 19:32:00,98.08,98.11,98.08,98.11,108000000.0
2008-02-01 19:33:00,98.11,98.11,98.09,98.09,96000000.0
2008-02-01 19:34:00,98.09,98.09,98.075,98.075,203100000.0
2008-02-01 19:35:00,98.075,98.1,98.075,98.1,368200000.0
2008-02-01 19:36:00,98.1,98.11,98.08,98.08,285800000.0
2008-02-01 19:37:00,98.09,98.09,98.055,98.06,337900000.0
2008-02-01 19:38:00,98.06,98.08,98.05,98.065,316500000.0
2008-02-01 19:39:00,98.065,98.08,98.04,98.08,238600000.0
2008-02-01 19:40:00,98.08,98.115,98.07,98.11,902100000.0
2008-02-01 19:41:00,98.11,98.12,98.095,98.115,470400000.0
2008-02-01 19:42:00,98.115,98.125,98.09,98.09,179200000.0
2008-02-01 19:43:00,98.09,98.095,98.03,98.06,394800000.0
2008-02-01 19:44:00,98.06,98.06,98.04,98.04,102400000.0
2008-02-01 19:45:00,98.04,98.05,98.025,98.025,213400000.0
2008-02-01 19:46:00,98.04,98.04,98.0,98.0,97600000.0
2008-02-01 19:47:00,98.0,98.02,97.99,98.01,205900000.0
2008-02-01 19:48:00,98.01,98.01,97.97,97.985,213600000.0
2008-02-01 19:49:00,97.985,97.995,97.92,97.95,339100000.0
2008-02-01 19:50:00,97.95,97.95,97.88,97.92,325875000.0
2008-02-01 19:51:00,97.92,97.96,97.91,97.96,356700000.0
2008-02-01 19:52:00,97.96,97.965,97.94,97.96,237600000.0
2008-02-01 19:53:00,97.96,97.975,97.955,97.97,509800000.0
2008-02-01 19:54:00,97.97,97.995,97.96,97.96,283000000.0
2008-02-01 19:55:00,97.96,97.98,97.95,97.98,437200000.0
2008-02-01 19:56:00,97.98,98.03,97.97,97.98,362700000.0
2008-02-01 19:57:00,97.98,98.0,97.97,98.0,108000000.0
2008-02-01 19:58:00,98.0,98.03,98.0,98.02,100800000.0
2008-02-01 19:59:00,98.02,98.02,97.91,97.95,398600000.0
2008-02-01 20:00:00,97.96,98.005,97.95,98.0,972800000.0
2008-02-01 20:01:00,98.0,98.03,97.99,98.0,651700000.0
2008-02-01 20:02:00,98.005,98.025,97.98,97.99,506200000.0
2008-02-01 20:03:00,97.99,98.05,97.99,98.04,621699999.0
2008-02-01 20:04:00,98.04,98.05,98.02,98.04,311100000.0
2008-02-01 20:05:00,98.04,98.05,97.98,98.0,728800000.0
2008-02-01 20:06:00,98.0,98.05,98.0,98.04,138800000.0
2008-02-01 20:07:00,98.04,98.055,98.0,98.05,258200000.0
2008-02-01 20:08:00,98.05,98.085,98.05,98.08,270000000.0
2008-02-01 20:09:00,98.08,98.08,98.03,98.06,304000000.0
2008-02-01 20:10:00,98.06,98.07,98.05,98.06,218600000.0
2008-02-01 20:11:00,98.06,98.07,98.05,98.07,165400000.0
2008-02-01 20:12:00,98.07,98.08,98.035,98.045,95000000.0
2008-02-01 20:13:00,98.045,98.08,98.03,98.08,435100000.0
2008-02-01 20:14:00,98.08,98.1,98.05,98.055,317400000.0
2008-02-01 20:15:00,98.05,98.065,98.04,98.06,519900000.0
2008-02-01 20:16:00,98.06,98.12,98.05,98.12,544200000.0
2008-02-01 20:17:00,98.12,98.16,98.11,98.12,363000000.0
2008-02-01 20:18:00,98.14,98.15,98.13,98.13,472600000.0
2008-02-01 20:19:00,98.13,98.14,98.105,98.12,634600000.0
2008-02-01 20:20:00,98.12,98.14,98.07,98.1,585600000.0
2008-02-01 20:21:00,98.1,98.12,98.095,98.095,476800000.0
2008-02-01 20:22:00,98.1,98.13,98.09,98.09,315100000.0
2008-02-01 20:23:00,98.09,98.13,98.09,98.1,396600000.0
2008-02-01 20:24:00,98.1,98.1,98.07,98.075,315600000.0
2008-02-01 20:25:00,98.075,98.12,98.07,98.11,98600000.0
2008-02-01 20:26:00,98.11,98.15,98.11,98.13,160600000.0
2008-02-01 20:27:00,98.115,98.13,98.1,98.13,538600000.0
2008-02-01 20:28:00,98.13,98.15,98.105,98.15,357000000.0
2008-02-01 20:29:00,98.15,98.155,98.12,98.12,182600000.0
2008-02-01 20:30:00,98.12,98.125,98.09,98.09,114200000.0
2008-02-01 20:31:00,98.08,98.09,98.07,98.09,201200000.0
2008-02-01 20:32:00,98.09,98.11,98.075,98.075,164600000.0
2008-02-01 20:33:00,98.075,98.12,98.075,98.1,253800000.0
2008-02-01 20:34:00,98.1,98.115,98.06,98.06,255200000.0
2008-02-01 20:35:00,98.06,98.06,98.01,98.02,326400000.0
2008-02-01 20:36:00,98.01,98.03,97.97,98.01,663500000.0
2008-02-01 20:37:00,98.01,98.03,97.98,97.98,388000000.0
2008-02-01 20:38:00,97.98,97.99,97.97,97.97,136000000.0
2008-02-01 20:39:00,97.97,97.97,97.94,97.955,375400000.0
2008-02-01 20:40:00,97.955,97.97,97.945,97.97,202600000.0
2008-02-01 20:41:00,97.97,98.0,97.97,98.0,141000000.0
2008-02-01 20:42:00,98.0,98.01,97.98,97.985,107200000.0
2008-02-01 20:43:00,97.985,97.985,97.96,97.965,204300000.0
2008-02-01 20:44:00,97.965,97.985,97.95,97.985,223000000.0
2008-02-01 20:45:00,97.98,98.02,97.96,98.01,494599998.0
2008-02-01 20:46:00,98.01,98.01,98.005,98.01,262000000.0
2008-02-01 20:47:00,98.01,98.03,97.985,98.005,457200000.0
2008-02-01 20:48:00,98.005,98.015,98.0,98.01,201400000.0
2008-02-01 20:49:00,98.01,98.01,97.985,98.005,282200000.0
2008-02-01 20:50:00,98.005,98.02,98.0,98.01,311400000.0
2008-02-01 20:51:00,98.01,98.06,98.0,98.03,961799999.0
2008-02-01 20:52:00,98.04,98.075,98.03,98.075,690000000.0
2008-02-01 20:53:00,98.075,98.075,98.01,98.02,730100000.0
2008-02-01 20:54:00,98.02,98.04,98.02,98.04,440300000.0
2008-02-01 20:55:00,98.04,98.07,98.02,98.07,380000000.0
2008-02-01 20:56:00,98.07,98.07,98.04,98.04,86200000.0
2008-02-01 20:57:00,98.04,98.04,97.99,98.01,545100000.0
2008-02-01 20:58:00,98.01,98.02,97.97,97.985,538200000.0
2008-02-01 20:59:00,97.985,97.99,97.96,97.96,337000000.0
2008-02-01 21:00:00,97.96,97.98,97.935,97.98,595500000.0
2008-02-01 21:01:00,97.975,97.99,97.965,97.965,320300000.0
2008-02-01 21:02:00,97.965,97.965,97.93,97.935,290700000.0
2008-02-01 21:03:00,97.935,97.98,97.935,97.97,325600000.0
2008-02-01 21:04:00,97.97,97.99,97.97,97.98,104800000.0
2008-02-01 21:05:00,97.98,98.0,97.97,98.0,217000000.0
2008-02-01 21:06:00,98.0,98.0,97.965,97.98,276500000.0
2008-02-01 21:07:00,97.98,98.01,97.97,98.01,183200000.0
2008-02-01 21:08:00,98.01,98.04,98.01,98.04,90200000.0
2008-02-01 21:09:00,98.04,98.05,98.03,98.04,463900000.0
2008-02-01 21:10:00,98.04,98.04,97.98,97.98,168100000.0
2008-02-01 21:11:00,97.98,98.01,97.97,98.0,140200000.0
2008-02-01 21:12:00,98.0,98.05,98.0,98.03,329000000.0
2008-02-01 21:13:00,98.03,98.04,98.01,98.04,228600000.0
2008-02-01 21:14:00,98.04,98.04,98.005,98.02,237000000.0
2008-02-01 21:15:00,98.02,98.02,98.0,98.02,144500000.0
2008-02-01 21:16:00,98.02,98.04,98.01,98.01,190200000.0
2008-02-01 21:17:00,98.02,98.02,98.0,98.005,103800000.0
2008-02-01 21:18:00,98.005,98.06,98.005,98.03,204400000.0
2008-02-01 21:19:00,98.02,98.03,97.99,98.0,305900003.0
2008-02-01 21:20:00,98.0,98.05,98.0,98.04,357500000.0
2008-02-01 21:21:00,98.04,98.04,98.01,98.02,318000000.0
2008-02-01 21:22:00,98.02,98.02,97.98,97.98,549400000.0
2008-02-01 21:23:00,97.98,98.01,97.98,98.0,498000001.0
2008-02-01 21:24:00,98.0,98.0,97.99,98.0,384200000.0
2008-02-01 21:25:00,98.0,98.02,97.98,98.0,401899999.0
2008-02-01 21:26:00,98.0,98.0,97.98,97.985,246600000.0
2008-02-01 21:27:00,97.985,97.99,97.94,97.96,349800000.0
2008-02-01 21:28:00,97.96,97.99,97.945,97.99,172200000.0
2008-02-01 21:29:00,97.99,97.99,97.97,97.98,149900000.0
2008-02-01 21:30:00,97.98,98.01,97.98,98.01,141600000.0
2008-02-01 21:31:00,98.01,98.02,97.98,98.02,641799999.0
2008-02-01 21:32:00,98.02,98.02,98.0,98.02,435600000.0
2008-02-01 21:33:00,98.02,98.03,98.0,98.03,145500000.0
2008-02-01 21:34:00,98.03,98.03,98.02,98.02,160800000.0
2008-02-01 21:35:00,98.02,98.02,97.96,97.97,446900000.0
2008-02-01 21:36:00,97.965,97.98,97.93,97.96,600400000.0
2008-02-01 21:37:00,97.96,97.98,97.94,97.97,654400000.0
2008-02-01 21:38:00,97.97,97.97,97.93,97.97,375599999.0
2008-02-01 21:39:00,97.96,97.97,97.93,97.94,232500000.0
2008-02-01 21:40:00,97.94,97.95,97.9,97.91,529399995.0
2008-02-01 21:41:00,97.91,97.95,97.91,97.93,600199999.0
2008-02-01 21:42:00,97.93,97.94,97.885,97.9,375200000.0
2008-02-01 21:43:00,97.9,97.92,97.83,97.84,840200000.0
2008-02-01 21:44:00,97.84,97.87,97.82,97.84,491399998.0
2008-02-01 21:45:00,97.84,97.84,97.8,97.8,605800000.0
2008-02-01 21:46:00,97.805,97.82,97.79,97.82,666400002.0
2008-02-01 21:47:00,97.82,97.82,97.78,97.8,871099998.0
2008-02-01 21:48:00,97.8,97.83,97.8,97.83,403400001.0
2008-02-01 21:49:00,97.83,97.83,97.79,97.81,388400000.0
2008-02-01 21:50:00,97.81,97.82,97.79,97.8,420699997.0
2008-02-01 21:51:00,97.8,97.81,97.79,97.8,144000000.0
2008-02-01 21:52:00,97.8,97.81,97.79,97.81,100800000.0
2008-02-01 21:53:00,97.8,97.83,97.79,97.82,440300000.0
2008-02-01 21:54:00,97.82,97.82,97.79,97.8,225500000.0
2008-02-01 21:55:00,97.8,97.8,97.79,97.8,229800000.0
2008-02-01 21:56:00,97.8,97.8,97.75,97.75,255799998.0
2008-02-01 21:57:00,97.745,97.76,97.73,97.74,380200000.0
2008-02-01 21:58:00,97.745,97.77,97.73,97.77,364800000.0
2008-02-01 21:59:00,97.77,97.81,97.76,97.78,230400000.0
2008-02-01 22:00:00,97.78,97.78,97.74,97.75,236600000.0
2008-02-01 22:01:00,97.745,97.77,97.73,97.755,140300000.0
2008-02-01 22:02:00,97.76,97.77,97.73,97.74,171800000.0
2008-02-01 22:03:00,97.74,97.76,97.74,97.75,136000000.0
2008-02-01 22:04:00,97.75,97.77,97.74,97.755,392700000.0
2008-02-01 22:05:00,97.75,97.78,97.75,97.78,236400000.0
2008-02-01 22:06:00,97.785,97.8,97.77,97.77,275600000.0
2008-02-01 22:07:00,97.77,97.8,97.75,97.78,209600000.0
2008-02-01 22:08:00,97.78,97.78,97.76,97.77,68000000.0
2008-02-01 22:09:00,97.77,97.78,97.71,97.73,607500000.0
2008-02-01 22:10:00,97.74,97.76,97.72,97.75,506900000.0
2008-02-01 22:11:00,97.75,97.76,97.73,97.74,299600000.0
2008-02-01 22:12:00,97.74,97.765,97.72,97.75,689000000.0
2008-02-01 22:13:00,97.75,97.78,97.74,97.78,977800000.0
2008-02-01 22:14:00,97.78,97.78,97.75,97.77,423200001.0
2008-02-01 22:15:00,97.77,97.77,97.7,97.72,317200000.0
2008-02-01 22:16:00,97.72,97.765,97.7,97.755,423800001.0
2008-02-01 22:17:00,97.755,97.76,97.74,97.76,263800000.0
2008-02-01 22:18:00,97.76,97.76,97.745,97.76,152200000.0
2008-02-01 22:19:00,97.76,97.78,97.76,97.78,128400000.0
2008-02-01 22:20:00,97.78,97.78,97.75,97.75,339500002.0
2008-02-01 22:21:00,97.76,97.785,97.74,97.74,849900002.0
2008-02-01 22:22:00,97.74,97.77,97.695,97.76,1028499994.0
2008-02-01 22:23:00,97.76,97.77,97.74,97.76,572400000.0
2008-02-01 22:24:00,97.76,97.78,97.76,97.775,181600000.0
2008-02-01 22:25:00,97.775,97.79,97.76,97.78,350700000.0
2008-02-01 22:26:00,97.79,97.835,97.79,97.82,115100000.0
2008-02-01 22:27:00,97.82,97.84,97.8,97.84,292800000.0
2008-02-01 22:28:00,97.84,97.85,97.82,97.84,295600000.0
2008-02-01 22:29:00,97.85,97.85,97.8,97.81,554600000.0
2008-02-01 22:30:00,97.81,97.815,97.79,97.8,355400000.0
2008-02-01 22:31:00,97.8,97.83,97.78,97.82,409300000.0
2008-02-01 22:32:00,97.82,97.82,97.81,97.82,542600001.0
2008-02-01 22:33:00,97.82,97.84,97.79,97.81,277000000.0
2008-02-01 22:34:00,97.81,97.82,97.81,97.82,279000000.0
2008-02-01 22:35:00,97.82,97.83,97.81,97.81,416000000.0
2008-02-01 22:36:00,97.81,97.82,97.79,97.81,438500000.0
2008-02-01 22:37:00,97.81,97.81,97.77,97.78,554100001.0
2008-02-01 22:38:00,97.78,97.805,97.76,97.76,378100000.0
2008-02-01 22:39:00,97.78,97.79,97.76,97.79,224000000.0
2008-02-01 22:40:00,97.79,97.82,97.785,97.815,293200000.0
2008-02-01 22:41:00,97.81,97.815,97.79,97.79,99600000.0
2008-02-01 22:42:00,97.79,97.84,97.79,97.84,619000000.0
2008-02-01 22:43:00,97.84,97.85,97.82,97.82,283100000.0
2008-02-01 22:44:00,97.82,97.83,97.82,97.83,402200000.0
2008-02-01 22:45:00,97.835,97.85,97.81,97.81,317900000.0
2008-02-01 22:46:00,97.8,97.83,97.8,97.82,379800000.0
2008-02-01 22:47:00,97.82,97.84,97.81,97.84,281800000.0
2008-02-01 22:48:00,97.84,97.85,97.835,97.835,224800000.0
2008-02-01 22:49:00,97.835,97.86,97.815,97.84,109900000.0
2008-02-01 22:50:00,97.84,97.86,97.84,97.85,156600000.0
2008-02-01 22:51:00,97.85,97.85,97.84,97.85,69600000.0
2008-02-01 22:52:00,97.85,97.85,97.84,97.84,48400000.0
2008-02-01 22:53:00,97.84,97.84,97.84,97.84,39200000.0
2008-02-01 22:54:00,97.84,97.84,97.815,97.825,323600000.0
2008-02-01 22:55:00,97.84,97.84,97.83,97.835,104500000.0
2008-02-01 22:56:00,97.8,97.835,97.8,97.83,182500000.0
2008-02-01 22:57:00,97.83,97.85,97.81,97.84,200200000.0
2008-02-01 22:58:00,97.84,97.85,97.825,97.84,149500000.0
2008-02-01 22:59:00,97.84,97.875,97.84,97.875,76400000.0
2008-02-01 23:00:00,97.87,97.87,97.855,97.86,136400000.0
2008-02-01 23:01:00,97.839,97.839,97.812,97.812,688200000.0
2008-02-01 23:02:00,97.813,97.824,97.8,97.8,617399999.0
2008-02-01 23:03:00,97.801,97.82,97.801,97.815,608199999.0
2008-02-01 23:04:00,97.818,97.835,97.813,97.835,586000000.0
2008-02-01 23:05:00,97.826,97.833,97.813,97.816,523000001.0
2008-02-01 23:06:00,97.814,97.819,97.807,97.817,297100000.0
2008-02-01 23:07:00,97.817,97.829,97.809,97.814,527800001.0
2008-02-01 23:08:00,97.81,97.831,97.807,97.827,541500001.0
2008-02-01 23:09:00,97.829,97.833,97.818,97.82,415799999.0
2008-02-01 23:10:00,97.812,97.812,97.786,97.802,380000001.0
2008-02-01 23:11:00,97.805,97.812,97.789,97.791,452900001.0
2008-02-01 23:12:00,97.787,97.805,97.777,97.805,655799999.0
2008-02-01 23:13:00,97.802,97.828,97.795,97.813,552000001.0
2008-02-01 23:14:00,97.812,97.818,97.803,97.818,817400000.0
2008-02-01 23:15:00,97.824,97.851,97.824,97.84,1016699999.0
2008-02-01 23:16:00,97.833,97.855,97.824,97.847,797800000.0
2008-02-01 23:17:00,97.85,97.858,97.831,97.85,651000000.0
2008-02-01 23:18:00,97.851,97.863,97.835,97.842,774099999.0
2008-02-01 23:19:00,97.835,97.849,97.829,97.846,461700001.0
2008-02-01 23:20:00,97.856,97.856,97.837,97.846,613400001.0
2008-02-01 23:21:00,97.848,97.858,97.845,97.857,594500001.0
2008-02-01 23:22:00,97.861,97.869,97.846,97.865,422400000.0
2008-02-01 23:23:00,97.863,97.865,97.842,97.845,556700000.0
2008-02-01 23:24:00,97.848,97.864,97.846,97.857,713600000.0
2008-02-01 23:25:00,97.865,97.884,97.858,97.872,737699999.0
2008-02-01 23:26:00,97.869,97.884,97.864,97.875,557300000.0
2008-02-01 23:27:00,97.869,97.886,97.848,97.869,712300001.0
2008-02-01 23:28:00,97.875,97.901,97.874,97.877,762900004.0
2008-02-01 23:29:00,97.885,97.898,97.882,97.892,452100000.0
2008-02-01 23:30:00,97.888,97.888,97.867,97.867,464399999.0
2008-02-01 23:31:00,97.862,97.871,97.855,97.871,486499999.0
2008-02-01 23:32:00,97.865,97.865,97.837,97.841,657799999.0
2008-02-01 23:33:00,97.837,97.841,97.81,97.827,702400000.0
2008-02-01 23:34:00,97.827,97.829,97.804,97.82,638000001.0
2008-02-01 23:35:00,97.805,97.82,97.781,97.792,160000000.0
2008-02-01 23:36:00,97.784,97.788,97.768,97.77,324300000.0
2008-02-01 23:37:00,97.773,97.779,97.758,97.773,697199999.0
2008-02-01 23:38:00,97.78,97.793,97.778,97.786,577900002.0
2008-02-01 23:39:00,97.782,97.801,97.782,97.797,539600001.0
2008-02-01 23:40:00,97.805,97.829,97.805,97.825,712400001.0
2008-02-01 23:41:00,97.831,97.831,97.808,97.82,589400001.0
2008-02-01 23:42:00,97.818,97.83,97.805,97.83,542800000.0
2008-02-01 23:43:00,97.828,97.828,97.8,97.824,1022100002.0
2008-02-01 23:44:00,97.825,97.839,97.821,97.835,593599999.0
2008-02-01 23:45:00,97.833,97.836,97.804,97.818,331300000.0
2008-02-01 23:46:00,97.82,97.842,97.818,97.842,310900000.0
2008-02-01 23:47:00,97.84,97.84,97.806,97.822,433200000.0
2008-02-01 23:48:00,97.814,97.821,97.797,97.81,359700000.0
2008-02-01 23:49:00,97.813,97.84,97.807,97.81,425999999.0
2008-02-01 23:50:00,97.815,97.826,97.805,97.813,541899998.0
2008-02-01 23:51:00,97.81,97.817,97.782,97.81,426000000.0
2008-02-01 23:52:00,97.809,97.809,97.779,97.779,603399999.0
2008-02-01 23:53:00,97.791,97.791,97.77,97.77,599800000.0
2008-02-01 23:54:00,97.771,97.79,97.766,97.786,460700000.0
2008-02-01 23:55:00,97.794,97.804,97.782,97.794,485899999.0
2008-02-01 23:56:00,97.805,97.817,97.802,97.811,389000000.0
2008-02-01 23:57:00,97.81,97.817,97.792,97.792,511600000.0
2008-02-01 23:58:00,97.781,97.789,97.749,97.777,567800000.0
2008-02-01 23:59:00,97.771,97.771,97.735,97.741,327000002.0
2008-02-04 00:00:00,97.81,97.81,97.78,97.8,259200000.0
2008-02-04 00:01:00,97.8,97.81,97.759,97.787,637599999.0
2008-02-04 00:02:00,97.793,97.808,97.763,97.808,839200000.0
2008-02-04 00:03:00,97.781,97.794,97.751,97.77,650200000.0
2008-02-04 00:04:00,97.773,97.794,97.773,97.773,700100001.0
2008-02-04 00:05:00,97.771,97.796,97.763,97.796,588899999.0
2008-02-04 00:06:00,97.725,97.784,97.725,97.755,326700000.0
2008-02-04 00:07:00,97.794,97.806,97.779,97.806,744500000.0
2008-02-04 00:08:00,97.792,97.795,97.747,97.756,327600000.0
2008-02-04 00:09:00,97.762,97.797,97.749,97.78,248600001.0
2008-02-04 00:10:00,97.785,97.799,97.738,97.766,742300001.0
2008-02-04 00:11:00,97.812,97.812,97.773,97.773,658999999.0
2008-02-04 00:12:00,97.808,97.813,97.784,97.79,459100000.0
2008-02-04 00:13:00,97.797,97.813,97.783,97.791,532700000.0
2008-02-04 00:14:00,97.805,97.818,97.784,97.799,306799999.0
2008-02-04 00:15:00,97.78,97.816,97.78,97.79,503600002.0
2008-02-04 00:16:00,97.805,97.814,97.796,97.801,612800000.0
2008-02-04 00:17:00,97.801,97.818,97.795,97.796,656600001.0
2008-02-04 00:18:00,97.803,97.819,97.781,97.795,598000000.0
2008-02-04 00:19:00,97.795,97.86,97.795,97.86,674100000.0
2008-02-04 00:20:00,97.849,97.849,97.811,97.839,431200001.0
2008-02-04 00:21:00,97.817,97.863,97.813,97.819,584600000.0
2008-02-04 00:22:00,97.844,97.844,97.816,97.816,318300001.0
2008-02-04 00:23:00,97.84,97.84,97.811,97.839,348800001.0
2008-02-04 00:24:00,97.835,97.851,97.809,97.833,541400000.0
2008-02-04 00:25:00,97.825,97.891,97.818,97.875,639799999.0
2008-02-04 00:26:00,97.873,97.898,97.865,97.889,774100000.0
2008-02-04 00:27:00,97.883,97.914,97.872,97.875,790800000.0
2008-02-04 00:28:00,97.884,97.9,97.869,97.89,344500000.0
2008-02-04 00:29:00,97.88,97.891,97.855,97.875,335700000.0
2008-02-04 00:30:00,97.86,97.876,97.851,97.867,285200000.0
2008-02-04 00:31:00,97.875,97.887,97.851,97.851,735700000.0
2008-02-04 00:32:00,97.876,97.885,97.855,97.871,521599999.0
2008-02-04 00:33:00,97.88,97.915,97.851,97.905,939200001.0
2008-02-04 00:34:00,97.896,97.908,97.879,97.89,986199998.0
2008-02-04 00:35:00,97.885,97.904,97.874,97.89,530600001.0
2008-02-04 00:36:00,97.887,97.912,97.876,97.912,839100001.0
2008-02-04 00:37:00,97.884,97.911,97.884,97.897,899300000.0
2008-02-04 00:38:00,97.913,97.93,97.884,97.916,896400001.0
2008-02-04 00:39:00,97.933,97.942,97.906,97.906,762000001.0
2008-02-04 00:40:00,97.93,97.93,97.905,97.919,403500000.0
2008-02-04 00:41:00,97.908,97.922,97.884,97.915,577800000.0
2008-02-04 00:42:00,97.91,97.91,97.882,97.898,413900000.0
2008-02-04 00:43:00,97.88,97.921,97.88,97.915,336500000.0
2008-02-04 00:44:00,97.93,97.946,97.914,97.921,570499999.0
2008-02-04 00:45:00,97.895,97.921,97.882,97.921,583600000.0
2008-02-04 00:46:00,97.925,97.925,97.891,97.897,422900000.0
2008-02-04 00:47:00,97.92,97.977,97.898,97.925,320100000.0
2008-02-04 00:48:00,97.917,97.934,97.871,97.896,362600000.0
2008-02-04 00:49:00,97.872,97.884,97.858,97.858,369200000.0
2008-02-04 00:50:00,97.864,97.901,97.841,97.87,247000000.0
2008-02-04 00:51:00,97.835,97.887,97.835,97.841,471200001.0
2008-02-04 00:52:00,97.85,97.85,97.83,97.83,40800000.0
2008-02-04 00:53:00,97.847,97.877,97.84,97.858,766300000.0
2008-02-04 00:54:00,97.85,97.85,97.85,97.85,52800000.0
2008-02-04 00:55:00,97.84,97.84,97.84,97.84,56000000.0
2008-02-04 00:56:00,97.85,97.85,97.85,97.85,40000000.0
2008-02-04 00:57:00,97.85,97.85,97.85,97.85,48000000.0
2008-02-04 00:58:00,97.862,97.895,97.842,97.854,606499999.0
2008-02-04 00:59:00,97.868,97.872,97.845,97.846,617799997.0
2008-02-04 01:00:00,97.85,97.85,97.85,97.85,19200000.0
2008-02-04 01:01:00,97.85,97.85,97.85,97.85,9600000.0
2008-02-04 01:02:00,97.84,97.85,97.84,97.84,96000000.0
2008-02-04 01:03:00,97.84,97.85,97.84,97.85,70400000.0
2008-02-04 01:04:00,97.84,97.85,97.84,97.85,41600000.0
2008-02-04 01:05:00,97.85,97.85,97.85,97.85,19200000.0
2008-02-04 01:06:00,97.829,97.836,97.805,97.836,523800002.0
2008-02-04 01:07:00,97.852,97.857,97.83,97.835,298700000.0
2008-02-04 01:08:00,97.855,97.855,97.84,97.85,547200000.0
2008-02-04 01:09:00,97.85,97.85,97.825,97.84,888800000.0
2008-02-04 01:10:00,97.84,97.85,97.83,97.835,589600000.0
2008-02-04 01:11:00,97.835,97.835,97.835,97.835,17600000.0
2008-02-04 01:12:00,97.814,97.822,97.805,97.82,98800000.0
2008-02-04 01:13:00,97.828,97.83,97.808,97.825,189800000.0
2008-02-04 01:14:00,97.83,97.85,97.83,97.85,319200000.0
2008-02-04 01:15:00,97.85,97.865,97.83,97.865,679200000.0
2008-02-04 01:16:00,97.865,97.865,97.855,97.855,580800000.0
2008-02-04 01:17:00,97.855,97.855,97.85,97.85,379200000.0
2008-02-04 01:18:00,97.85,97.86,97.85,97.855,583200000.0
2008-02-04 01:19:00,97.855,97.855,97.85,97.855,501600000.0
2008-02-04 01:20:00,97.855,97.89,97.855,97.88,692000000.0
2008-02-04 01:21:00,97.88,97.88,97.86,97.87,370400000.0
2008-02-04 01:22:00,97.87,97.885,97.87,97.88,510400000.0
2008-02-04 01:23:00,97.88,97.91,97.875,97.885,300000000.0
2008-02-04 01:24:00,97.885,97.915,97.88,97.915,917600000.0
2008-02-04 01:25:00,97.915,97.92,97.9,97.9,1040800000.0
2008-02-04 01:26:00,97.9,97.925,97.9,97.925,691200000.0
2008-02-04 01:27:00,97.925,98.01,97.92,97.98,805600000.0
2008-02-04 01:28:00,97.98,97.98,97.94,97.955,618400000.0
2008-02-04 01:29:00,97.955,97.99,97.945,97.99,909600000.0
2008-02-04 01:30:00,97.99,97.99,97.96,97.99,772000000.0
2008-02-04 01:31:00,97.99,97.99,97.945,97.96,1262400000.0
2008-02-04 01:32:00,97.96,97.995,97.96,97.97,467200000.0
2008-02-04 01:33:00,97.97,97.98,97.93,97.93,484000000.0
2008-02-04 01:34:00,97.93,97.95,97.92,97.92,324000000.0
2008-02-04 01:35:00,97.92,97.93,97.91,97.92,814400000.0
2008-02-04 01:36:00,97.92,97.94,97.92,97.93,460000000.0
2008-02-04 01:37:00,97.93,97.94,97.93,97.935,609600000.0
2008-02-04 01:38:00,97.935,97.96,97.935,97.96,140000000.0
2008-02-04 01:39:00,97.96,97.96,97.945,97.95,384800000.0
2008-02-04 01:40:00,97.95,97.98,97.93,97.93,1120800000.0
2008-02-04 01:41:00,97.93,97.935,97.925,97.935,576000000.0
2008-02-04 01:42:00,97.93,97.97,97.93,97.96,408800000.0
2008-02-04 01:43:00,97.96,97.96,97.95,97.955,560000000.0
2008-02-04 01:44:00,97.955,97.96,97.945,97.945,807200000.0
2008-02-04 01:45:00,97.945,97.95,97.945,97.95,370400000.0
2008-02-04 01:46:00,97.95,97.955,97.91,97.93,872000000.0
2008-02-04 01:47:00,97.93,97.95,97.91,97.92,862400000.0
2008-02-04 01:48:00,97.92,97.92,97.84,97.87,611200000.0
2008-02-04 01:49:00,97.87,97.88,97.86,97.88,464800000.0
2008-02-04 01:50:00,97.88,97.89,97.86,97.86,315200000.0
2008-02-04 01:51:00,97.87,97.87,97.85,97.85,671200000.0
2008-02-04 01:52:00,97.85,97.86,97.83,97.86,1180800000.0
2008-02-04 01:53:00,97.86,97.89,97.86,97.87,374400000.0
2008-02-04 01:54:00,97.87,97.87,97.87,97.87,203200000.0
2008-02-04 01:55:00,97.87,97.9,97.87,97.9,224800000.0
2008-02-04 01:56:00,97.9,97.91,97.89,97.89,154000000.0
2008-02-04 01:57:00,97.89,97.92,97.89,97.92,179200000.0
2008-02-04 01:58:00,97.92,97.95,97.91,97.95,143400000.0
2008-02-04 01:59:00,97.95,97.95,97.935,97.935,254100000.0
2008-02-04 02:00:00,97.935,97.935,97.915,97.92,308000000.0
2008-02-04 02:01:00,97.92,97.925,97.895,97.9,384700000.0
2008-02-04 02:02:00,97.9,97.915,97.9,97.91,607200000.0
2008-02-04 02:03:00,97.91,97.93,97.91,97.92,818700000.0
2008-02-04 02:04:00,97.92,97.935,97.905,97.93,620500000.0
2008-02-04 02:05:00,97.93,97.93,97.915,97.92,869200000.0
2008-02-04 02:06:00,97.92,97.935,97.92,97.93,224100000.0
2008-02-04 02:07:00,97.93,97.955,97.92,97.95,243000000.0
2008-02-04 02:08:00,97.95,97.995,97.945,97.995,176300000.0
2008-02-04 02:09:00,97.995,98.01,97.98,97.98,188400000.0
2008-02-04 02:10:00,97.98,98.01,97.97,97.97,351300000.0
2008-02-04 02:11:00,97.965,97.99,97.955,97.99,813600000.0
2008-02-04 02:12:00,97.98,97.99,97.97,97.985,458200000.0
2008-02-04 02:13:00,97.985,98.0,97.985,97.985,501000000.0
2008-02-04 02:14:00,97.985,98.01,97.985,98.005,65700000.0
2008-02-04 02:15:00,98.005,98.015,97.995,98.01,131200000.0
2008-02-04 02:16:00,98.01,98.015,98.005,98.015,400700000.0
2008-02-04 02:17:00,98.005,98.015,98.0,98.015,228600000.0
2008-02-04 02:18:00,98.015,98.015,98.0,98.005,222600000.0
2008-02-04 02:19:00,98.005,98.005,97.995,97.995,296900000.0
2008-02-04 02:20:00,97.99,97.99,97.975,97.985,112600000.0
2008-02-04 02:21:00,97.985,97.99,97.975,97.98,133500000.0
2008-02-04 02:22:00,97.98,97.98,97.95,97.96,128600000.0
2008-02-04 02:23:00,97.97,97.97,97.95,97.96,88800000.0
2008-02-04 02:24:00,97.96,97.99,97.94,97.98,80100000.0
2008-02-04 02:25:00,97.985,97.99,97.97,97.975,232200000.0
2008-02-04 02:26:00,97.975,97.99,97.96,97.97,238100000.0
2008-02-04 02:27:00,97.975,97.98,97.94,97.945,120700000.0
2008-02-04 02:28:00,97.94,97.94,97.92,97.93,279300000.0
2008-02-04 02:29:00,97.93,97.94,97.93,97.94,215400000.0
2008-02-04 02:30:00,97.94,97.97,97.94,97.95,202200000.0
2008-02-04 02:31:00,97.95,97.96,97.94,97.945,193700000.0
2008-02-04 02:32:00,97.945,97.96,97.94,97.96,161400000.0
2008-02-04 02:33:00,97.96,98.0,97.96,97.97,303100000.0
2008-02-04 02:34:00,97.97,97.985,97.97,97.97,182900000.0
2008-02-04 02:35:00,97.97,97.97,97.96,97.965,219900000.0
2008-02-04 02:36:00,97.965,97.97,97.96,97.97,71800000.0
2008-02-04 02:37:00,97.97,97.99,97.96,97.97,425000000.0
2008-02-04 02:38:00,97.97,98.0,97.95,97.965,946900000.0
2008-02-04 02:39:00,97.965,97.975,97.955,97.97,426700000.0
2008-02-04 02:40:00,97.97,97.97,97.96,97.965,652800000.0
2008-02-04 02:41:00,97.965,97.965,97.95,97.955,583100000.0
2008-02-04 02:42:00,97.955,97.975,97.955,97.965,632100000.0
2008-02-04 02:43:00,97.965,97.985,97.965,97.975,167100000.0
2008-02-04 02:44:00,97.975,97.98,97.97,97.975,33500000.0
2008-02-04 02:45:00,97.975,97.98,97.97,97.98,178500000.0
2008-02-04 02:46:00,97.98,97.99,97.97,97.98,1012600000.0
2008-02-04 02:47:00,97.98,98.0,97.975,98.0,323600000.0
2008-02-04 02:48:00,98.0,98.01,97.995,98.01,217000000.0
2008-02-04 02:49:00,98.01,98.03,98.01,98.03,304600000.0
2008-02-04 02:50:00,98.03,98.045,98.015,98.015,556800000.0
2008-02-04 02:51:00,98.015,98.045,98.015,98.045,397300000.0
2008-02-04 02:52:00,98.045,98.095,98.04,98.065,539100000.0
2008-02-04 02:53:00,98.065,98.11,98.065,98.095,1315000000.0
2008-02-04 02:54:00,98.09,98.12,98.09,98.1,766000000.0
2008-02-04 02:55:00,98.1,98.105,98.08,98.09,295300000.0
2008-02-04 02:56:00,98.09,98.105,98.08,98.1,387200000.0
2008-02-04 02:57:00,98.105,98.11,98.095,98.095,106400000.0
2008-02-04 02:58:00,98.095,98.11,98.09,98.095,114900000.0
2008-02-04 02:59:00,98.095,98.1,98.08,98.09,145700000.0
2008-02-04 03:00:00,98.095,98.12,98.08,98.095,316100000.0
2008-02-04 03:01:00,98.095,98.1,98.075,98.085,118000000.0
2008-02-04 03:02:00,98.085,98.085,98.055,98.065,123800000.0
2008-02-04 03:03:00,98.07,98.07,98.035,98.045,311800000.0
2008-02-04 03:04:00,98.04,98.06,98.035,98.055,461500000.0
2008-02-04 03:05:00,98.055,98.075,98.05,98.07,389600000.0
2008-02-04 03:06:00,98.07,98.08,98.07,98.075,237000000.0
2008-02-04 03:07:00,98.075,98.105,98.07,98.08,191200000.0
2008-02-04 03:08:00,98.075,98.08,98.07,98.075,524000000.0
2008-02-04 03:09:00,98.075,98.085,98.07,98.085,742700000.0
2008-02-04 03:10:00,98.085,98.09,98.075,98.09,627400000.0
2008-02-04 03:11:00,98.09,98.11,98.09,98.1,505600000.0
2008-02-04 03:12:00,98.1,98.105,98.085,98.095,284500000.0
2008-02-04 03:13:00,98.095,98.095,98.065,98.075,346600000.0
2008-02-04 03:14:00,98.075,98.08,98.075,98.08,432800000.0
2008-02-04 03:15:00,98.08,98.085,98.075,98.085,510000000.0
2008-02-04 03:16:00,98.085,98.09,98.07,98.085,269400000.0
2008-02-04 03:17:00,98.085,98.1,98.08,98.1,189300000.0
2008-02-04 03:18:00,98.1,98.11,98.09,98.11,258700000.0
2008-02-04 03:19:00,98.11,98.15,98.1,98.15,965900000.0
2008-02-04 03:20:00,98.15,98.15,98.1,98.1,769100000.0
2008-02-04 03:21:00,98.1,98.175,98.09,98.165,1235100000.0
2008-02-04 03:22:00,98.16,98.16,98.13,98.15,831000000.0
2008-02-04 03:23:00,98.15,98.185,98.13,98.175,1045200000.0
2008-02-04 03:24:00,98.175,98.185,98.11,98.12,998100000.0
2008-02-04 03:25:00,98.12,98.135,98.1,98.13,989200000.0
2008-02-04 03:26:00,98.13,98.13,98.095,98.11,901900000.0
2008-02-04 03:27:00,98.115,98.115,98.07,98.11,799900000.0
2008-02-04 03:28:00,98.11,98.11,98.1,98.105,386400000.0
2008-02-04 03:29:00,98.105,98.11,98.09,98.1,463500000.0
2008-02-04 03:30:00,98.1,98.11,98.08,98.095,695600000.0
2008-02-04 03:31:00,98.095,98.105,98.09,98.105,651300000.0
2008-02-04 03:32:00,98.105,98.12,98.1,98.1,719600000.0
2008-02-04 03:33:00,98.1,98.1,98.075,98.075,1043000000.0
2008-02-04 03:34:00,98.075,98.095,98.075,98.09,868300000.0
2008-02-04 03:35:00,98.09,98.1,98.085,98.095,966700000.0
2008-02-04 03:36:00,98.095,98.1,98.09,98.09,901200000.0
2008-02-04 03:37:00,98.09,98.095,98.08,98.08,922100000.0
2008-02-04 03:38:00,98.08,98.11,98.08,98.08,965000000.0
2008-02-04 03:39:00,98.08,98.08,98.08,98.08,156800000.0
2008-02-04 03:40:00,98.08,98.08,98.08,98.08,217600000.0
2008-02-04 03:41:00,98.08,98.08,98.02,98.05,277300000.0
2008-02-04 03:42:00,98.05,98.08,98.04,98.06,280700000.0
2008-02-04 03:43:00,98.06,98.085,98.055,98.075,283500000.0
2008-02-04 03:44:00,98.075,98.075,98.025,98.03,710100000.0
2008-02-04 03:45:00,98.03,98.04,98.01,98.015,287300000.0
2008-02-04 03:46:00,98.015,98.015,97.975,97.975,94900000.0
2008-02-04 03:47:00,97.975,98.0,97.94,97.945,324600000.0
2008-02-04 03:48:00,97.95,97.955,97.94,97.945,58700000.0
2008-02-04 03:49:00,97.945,97.96,97.91,97.92,337400000.0
2008-02-04 03:50:00,97.92,97.94,97.92,97.93,256600000.0
2008-02-04 03:51:00,97.93,97.965,97.925,97.96,287200000.0
2008-02-04 03:52:00,97.96,97.965,97.955,97.955,171700000.0
2008-02-04 03:53:00,97.955,98.015,97.955,98.01,703000000.0
2008-02-04 03:54:00,98.01,98.025,97.99,98.005,467800000.0
2008-02-04 03:55:00,98.005,98.01,97.95,97.975,644900000.0
2008-02-04 03:56:00,97.975,97.975,97.9,97.915,1053700000.0
2008-02-04 03:57:00,97.915,97.925,97.885,97.9,1222800000.0
2008-02-04 03:58:00,97.9,97.91,97.9,97.9,708000000.0
2008-02-04 03:59:00,97.9,97.91,97.875,97.89,1248000000.0
2008-02-04 04:00:00,97.89,97.915,97.88,97.91,1276000000.0
2008-02-04 04:01:00,97.91,97.92,97.9,97.9,875900000.0
2008-02-04 04:02:00,97.9,97.9,97.88,97.89,1135300000.0
2008-02-04 04:03:00,97.89,97.895,97.88,97.885,292600000.0
2008-02-04 04:04:00,97.885,97.89,97.875,97.875,353400000.0
2008-02-04 04:05:00,97.875,97.875,97.855,97.86,964800000.0
2008-02-04 04:06:00,97.86,97.875,97.855,97.87,202000000.0
2008-02-04 04:07:00,97.87,97.87,97.85,97.86,286700000.0
2008-02-04 04:08:00,97.86,97.86,97.85,97.855,404600000.0
2008-02-04 04:09:00,97.855,97.88,97.85,97.87,715800000.0
2008-02-04 04:10:00,97.87,97.895,97.87,97.875,567000000.0
2008-02-04 04:11:00,97.875,97.89,97.87,97.875,809600000.0
2008-02-04 04:12:00,97.875,97.875,97.85,97.855,906700000.0
2008-02-04 04:13:00,97.86,97.865,97.85,97.865,690000000.0
2008-02-04 04:14:00,97.865,97.89,97.86,97.89,208200000.0
2008-02-04 04:15:00,97.89,97.92,97.88,97.915,715100000.0
2008-02-04 04:16:00,97.92,97.935,97.915,97.93,669900000.0
2008-02-04 04:17:00,97.93,97.94,97.92,97.93,623200000.0
2008-02-04 04:18:00,97.93,97.935,97.905,97.905,1028600000.0
2008-02-04 04:19:00,97.905,97.92,97.9,97.915,628400000.0
2008-02-04 04:20:00,97.915,97.93,97.915,97.915,629300000.0
2008-02-04 04:21:00,97.915,97.925,97.91,97.92,512800000.0
2008-02-04 04:22:00,97.92,97.95,97.92,97.94,724900000.0
2008-02-04 04:23:00,97.94,97.95,97.92,97.94,603100000.0
2008-02-04 04:24:00,97.94,97.94,97.92,97.93,506400000.0
2008-02-04 04:25:00,97.93,97.935,97.93,97.93,71200000.0
2008-02-04 04:26:00,97.93,97.93,97.92,97.93,380800000.0
2008-02-04 04:27:00,97.93,97.93,97.92,97.925,678200000.0
2008-02-04 04:28:00,97.925,97.93,97.915,97.925,708000000.0
2008-02-04 04:29:00,97.925,97.94,97.92,97.93,645600000.0
2008-02-04 04:30:00,97.93,97.93,97.915,97.92,496800000.0
2008-02-04 04:31:00,97.92,97.925,97.91,97.92,623200000.0
2008-02-04 04:32:00,97.92,97.92,97.915,97.92,352200000.0
2008-02-04 04:33:00,97.92,97.92,97.895,97.9,416100000.0
2008-02-04 04:34:00,97.9,97.91,97.89,97.905,160300000.0
2008-02-04 04:35:00,97.905,97.925,97.905,97.925,153700000.0
2008-02-04 04:36:00,97.925,97.935,97.925,97.93,672600000.0
2008-02-04 04:37:00,97.93,97.95,97.93,97.94,745500000.0
2008-02-04 04:38:00,97.94,97.96,97.935,97.96,478100000.0
2008-02-04 04:39:00,97.96,97.97,97.94,97.945,744300000.0
2008-02-04 04:40:00,97.945,97.955,97.94,97.95,612700000.0
2008-02-04 04:41:00,97.95,97.97,97.94,97.965,291900000.0
2008-02-04 04:42:00,97.965,97.98,97.955,97.96,563800000.0
2008-02-04 04:43:00,97.965,97.97,97.96,97.96,746700000.0
2008-02-04 04:44:00,97.96,97.96,97.95,97.95,516300000.0
2008-02-04 04:45:00,97.95,97.955,97.945,97.955,524000000.0
2008-02-04 04:46:00,97.955,97.965,97.93,97.965,617600000.0
2008-02-04 04:47:00,97.965,97.97,97.96,97.965,198400000.0
2008-02-04 04:48:00,97.965,97.985,97.96,97.98,139800000.0
2008-02-04 04:49:00,97.98,97.995,97.98,97.995,52000000.0
2008-02-04 04:50:00,97.995,98.025,97.995,98.025,729500000.0
2008-02-04 04:51:00,98.025,98.025,97.995,98.0,355100000.0
2008-02-04 04:52:00,98.0,98.005,97.99,97.99,575700000.0
2008-02-04 04:53:00,97.99,98.005,97.99,97.99,110500000.0
2008-02-04 04:54:00,97.99,98.0,97.985,97.99,835100000.0
2008-02-04 04:55:00,97.995,98.02,97.99,98.0,1194200000.0
2008-02-04 04:56:00,98.0,98.0,97.99,97.99,660000000.0
2008-02-04 04:57:00,97.995,97.995,97.97,97.98,697700000.0
2008-02-04 04:58:00,97.98,97.995,97.98,97.99,642400000.0
2008-02-04 04:59:00,97.99,97.995,97.98,97.98,758900000.0
2008-02-04 05:00:00,97.98,97.985,97.975,97.985,507700000.0
2008-02-04 05:01:00,97.985,97.985,97.97,97.975,806800000.0
2008-02-04 05:02:00,97.975,97.975,97.965,97.965,604800000.0
2008-02-04 05:03:00,97.965,97.975,97.965,97.97,313600000.0
2008-02-04 05:04:00,97.97,97.975,97.97,97.975,611000000.0
2008-02-04 05:05:00,97.975,97.985,97.975,97.985,276800000.0
2008-02-04 05:06:00,97.985,97.99,97.985,97.985,390600000.0
2008-02-04 05:07:00,97.985,98.005,97.985,98.005,642400000.0
2008-02-04 05:08:00,98.005,98.005,97.985,97.995,838400000.0
2008-02-04 05:09:00,97.995,98.005,97.985,98.0,755200000.0
2008-02-04 05:10:00,98.0,98.005,97.99,98.0,581100000.0
2008-02-04 05:11:00,98.0,98.005,97.99,97.995,519200000.0
2008-02-04 05:12:00,97.995,98.01,97.995,98.0,985600000.0
2008-02-04 05:13:00,98.0,98.005,98.0,98.005,177600000.0
2008-02-04 05:14:00,98.005,98.01,98.0,98.0,367800000.0
2008-02-04 05:15:00,98.0,98.005,98.0,98.0,238400000.0
2008-02-04 05:16:00,98.0,98.005,97.995,98.0,236900000.0
2008-02-04 05:17:00,98.0,98.005,97.995,98.0,202100000.0
2008-02-04 05:18:00,98.0,98.005,97.995,98.0,74200000.0
2008-02-04 05:19:00,98.0,98.0,97.99,97.99,228400000.0
2008-02-04 05:20:00,97.99,97.995,97.99,97.99,75300000.0
2008-02-04 05:21:00,97.99,98.0,97.985,97.995,98700000.0
2008-02-04 05:22:00,97.995,97.995,97.99,97.99,66600000.0
2008-02-04 05:23:00,97.99,98.0,97.985,97.995,237700000.0
2008-02-04 05:24:00,97.995,97.995,97.985,97.985,503300000.0
2008-02-04 05:25:00,97.985,97.99,97.985,97.99,487200000.0
2008-02-04 05:26:00,97.99,98.0,97.99,98.0,695300000.0
2008-02-04 05:27:00,98.0,98.04,98.0,98.025,1168800000.0
2008-02-04 05:28:00,98.025,98.03,98.01,98.03,1044000000.0
2008-02-04 05:29:00,98.025,98.025,98.01,98.02,731200000.0
2008-02-04 05:30:00,98.02,98.02,97.99,98.0,571200000.0
2008-02-04 05:31:00,98.0,98.04,98.0,98.02,931200000.0
2008-02-04 05:32:00,98.02,98.04,98.015,98.02,217600000.0
2008-02-04 05:33:00,98.03,98.035,98.02,98.025,464100000.0
2008-02-04 05:34:00,98.025,98.04,98.015,98.04,701700000.0
2008-02-04 05:35:00,98.04,98.05,98.04,98.045,734100000.0
2008-02-04 05:36:00,98.045,98.05,98.03,98.03,224700000.0
2008-02-04 05:37:00,98.03,98.04,98.02,98.03,793600000.0
2008-02-04 05:38:00,98.03,98.04,98.015,98.04,556800000.0
2008-02-04 05:39:00,98.04,98.04,98.01,98.01,259100000.0
2008-02-04 05:40:00,98.01,98.03,98.01,98.02,290400000.0
2008-02-04 05:41:00,98.015,98.04,98.015,98.02,395100000.0
2008-02-04 05:42:00,98.02,98.03,98.02,98.03,173100000.0
2008-02-04 05:43:00,98.03,98.045,98.02,98.045,550500000.0
2008-02-04 05:44:00,98.045,98.045,98.035,98.035,639200000.0
2008-02-04 05:45:00,98.035,98.035,98.01,98.01,810400000.0
2008-02-04 05:46:00,98.01,98.04,98.01,98.035,839200000.0
2008-02-04 05:47:00,98.035,98.06,98.035,98.06,1003200000.0
2008-02-04 05:48:00,98.06,98.06,98.045,98.055,976900000.0
2008-02-04 05:49:00,98.055,98.055,98.05,98.05,431200000.0
2008-02-04 05:50:00,98.05,98.05,98.03,98.03,691500000.0
2008-02-04 05:51:00,98.03,98.035,98.03,98.035,519900000.0
2008-02-04 05:52:00,98.035,98.04,98.005,98.015,525200000.0
2008-02-04 05:53:00,98.015,98.015,97.975,97.98,1401100000.0
2008-02-04 05:54:00,97.98,97.985,97.94,97.94,1444300000.0
2008-02-04 05:55:00,97.94,97.975,97.94,97.975,1212600000.0
2008-02-04 05:56:00,97.975,97.985,97.96,97.965,1123300000.0
2008-02-04 05:57:00,97.965,97.965,97.955,97.96,906700000.0
2008-02-04 05:58:00,97.96,98.0,97.95,97.975,1102600000.0
2008-02-04 05:59:00,97.975,97.985,97.965,97.98,1287400000.0
2008-02-04 06:00:00,97.98,97.99,97.975,97.985,879200000.0
2008-02-04 06:01:00,97.985,98.0,97.98,97.995,794500000.0
2008-02-04 06:02:00,97.995,97.995,97.97,97.98,606800000.0
2008-02-04 06:03:00,97.98,97.99,97.96,97.96,720900000.0
2008-02-04 06:04:00,97.96,97.96,97.93,97.93,1243200000.0
2008-02-04 06:05:00,97.93,97.945,97.915,97.94,1008800000.0
2008-02-04 06:06:00,97.94,97.955,97.93,97.945,877600000.0
2008-02-04 06:07:00,97.945,97.985,97.94,97.97,1104500000.0
2008-02-04 06:08:00,97.97,97.975,97.945,97.97,950400000.0
2008-02-04 06:09:00,97.965,97.975,97.95,97.96,955200000.0
2008-02-04 06:10:00,97.96,97.995,97.96,97.99,792000000.0
2008-02-04 06:11:00,97.99,98.04,97.975,97.995,1087500000.0
2008-02-04 06:12:00,97.995,98.02,97.985,98.02,732000000.0
2008-02-04 06:13:00,98.02,98.03,97.995,97.995,402600000.0
2008-02-04 06:14:00,97.995,97.995,97.965,97.98,509000000.0
2008-02-04 06:15:00,97.98,98.0,97.98,97.99,203800000.0
2008-02-04 06:16:00,97.99,98.02,97.99,98.02,299600000.0
2008-02-04 06:17:00,98.03,98.04,98.02,98.04,167000000.0
2008-02-04 06:18:00,98.04,98.05,97.995,98.0,964100000.0
2008-02-04 06:19:00,98.01,98.01,98.0,98.005,473600000.0
2008-02-04 06:20:00,98.005,98.03,98.005,98.03,1076900000.0
2008-02-04 06:21:00,98.03,98.03,97.995,98.0,635000000.0
2008-02-04 06:22:00,98.0,98.055,98.0,98.02,939900000.0
2008-02-04 06:23:00,98.02,98.02,98.01,98.01,362500000.0
2008-02-04 06:24:00,98.01,98.02,98.01,98.02,389100000.0
2008-02-04 06:25:00,98.02,98.045,98.02,98.03,236000000.0
2008-02-04 06:26:00,98.03,98.045,98.03,98.03,113300000.0
2008-02-04 06:27:00,98.03,98.03,98.015,98.015,274700000.0
2008-02-04 06:28:00,98.015,98.015,97.99,98.0,535800000.0
2008-02-04 06:29:00,98.0,98.0,98.0,98.0,205400000.0
2008-02-04 06:30:00,98.0,98.01,98.0,98.01,205300000.0
2008-02-04 06:31:00,98.01,98.035,98.01,98.01,128200000.0
2008-02-04 06:32:00,98.01,98.02,98.01,98.02,512300000.0
2008-02-04 06:33:00,98.02,98.03,98.01,98.015,581900000.0
2008-02-04 06:34:00,98.015,98.02,98.01,98.02,295200000.0
2008-02-04 06:35:00,98.02,98.02,98.02,98.02,96800000.0
2008-02-04 06:36:00,98.025,98.025,98.015,98.025,284800000.0
2008-02-04 06:37:00,98.025,98.03,98.01,98.01,329200000.0
2008-02-04 06:38:00,98.01,98.035,98.01,98.01,392900000.0
2008-02-04 06:39:00,98.01,98.01,97.995,98.01,1041600000.0
2008-02-04 06:40:00,98.01,98.02,98.005,98.015,764800000.0
2008-02-04 06:41:00,98.015,98.02,98.01,98.01,294200000.0
2008-02-04 06:42:00,98.01,98.03,98.005,98.03,954400000.0
2008-02-04 06:43:00,98.03,98.05,98.03,98.045,718200000.0
2008-02-04 06:44:00,98.045,98.055,98.04,98.055,561600000.0
2008-02-04 06:45:00,98.055,98.055,98.045,98.055,348000000.0
2008-02-04 06:46:00,98.055,98.06,98.04,98.06,375200000.0
2008-02-04 06:47:00,98.06,98.06,98.05,98.05,96800000.0
2008-02-04 06:48:00,98.05,98.05,98.045,98.045,378400000.0
2008-02-04 06:49:00,98.045,98.045,98.045,98.045,88000000.0
2008-02-04 06:50:00,98.045,98.045,98.04,98.04,206400000.0
2008-02-04 06:51:00,98.04,98.045,98.03,98.03,168800000.0
2008-02-04 06:52:00,98.03,98.045,98.02,98.04,344100000.0
2008-02-04 06:53:00,98.04,98.04,98.025,98.025,721600000.0
2008-02-04 06:54:00,98.025,98.035,98.025,98.035,448800000.0
2008-02-04 06:55:00,98.035,98.035,98.03,98.035,237600000.0
2008-02-04 06:56:00,98.02,98.04,98.02,98.035,247600000.0
2008-02-04 06:57:00,98.035,98.035,98.015,98.015,724800000.0
2008-02-04 06:58:00,98.015,98.02,98.0,98.005,1111700000.0
2008-02-04 06:59:00,98.005,98.03,98.0,98.03,364100000.0
2008-02-04 07:00:00,98.03,98.04,98.01,98.02,746000000.0
2008-02-04 07:01:00,98.03,98.03,97.975,98.0,393000000.0
2008-02-04 07:02:00,98.0,98.0,97.97,97.99,494500000.0
2008-02-04 07:03:00,98.0,98.02,97.98,97.98,288900000.0
2008-02-04 07:04:00,97.98,97.99,97.97,97.99,532100000.0
2008-02-04 07:05:00,97.99,98.0,97.98,97.99,290900000.0
2008-02-04 07:06:00,97.99,97.99,97.96,97.985,446100000.0
2008-02-04 07:07:00,97.985,98.01,97.97,98.005,556000000.0
2008-02-04 07:08:00,98.0,98.0,97.985,97.985,283000000.0
2008-02-04 07:09:00,97.985,98.015,97.985,98.01,329800000.0
2008-02-04 07:10:00,98.01,98.03,98.0,98.0,186900000.0
2008-02-04 07:11:00,98.0,98.0,97.985,97.99,334000000.0
2008-02-04 07:12:00,97.99,97.99,97.955,97.97,739000000.0
2008-02-04 07:13:00,97.97,97.975,97.95,97.955,1047400000.0
2008-02-04 07:14:00,97.955,98.0,97.955,98.0,856000000.0
2008-02-04 07:15:00,98.0,98.01,97.965,97.97,1196800000.0
2008-02-04 07:16:00,97.97,97.98,97.965,97.965,677600000.0
2008-02-04 07:17:00,97.965,97.99,97.965,97.99,599200000.0
2008-02-04 07:18:00,97.99,97.99,97.97,97.98,520100000.0
2008-02-04 07:19:00,97.98,97.98,97.95,97.955,562400000.0
2008-02-04 07:20:00,97.955,97.955,97.945,97.955,492100000.0
2008-02-04 07:21:00,97.955,97.96,97.945,97.955,668800000.0
2008-02-04 07:22:00,97.955,98.0,97.955,98.0,435500000.0
2008-02-04 07:23:00,98.0,98.015,97.99,98.0,371200000.0
2008-02-04 07:24:00,98.0,98.025,98.0,98.02,360700000.0
2008-02-04 07:25:00,98.02,98.025,98.005,98.005,185000000.0
2008-02-04 07:26:00,98.005,98.005,98.0,98.005,104900000.0
2008-02-04 07:27:00,98.01,98.04,98.0,98.01,488300000.0
2008-02-04 07:28:00,98.01,98.01,97.995,98.0,690700000.0
2008-02-04 07:29:00,98.0,98.0,97.98,98.0,515300000.0
2008-02-04 07:30:00,98.0,98.0,97.98,98.0,374700000.0
2008-02-04 07:31:00,98.0,98.025,98.0,98.02,619300000.0
2008-02-04 07:32:00,98.02,98.02,97.995,98.02,518700000.0
2008-02-04 07:33:00,98.02,98.025,98.01,98.02,353300000.0
2008-02-04 07:34:00,98.02,98.03,98.01,98.025,205800000.0
2008-02-04 07:35:00,98.025,98.025,98.0,98.0,357100000.0
2008-02-04 07:36:00,98.0,98.04,97.99,98.04,636000000.0
2008-02-04 07:37:00,98.04,98.045,98.03,98.03,136700000.0
2008-02-04 07:38:00,98.03,98.03,98.0,98.025,604500000.0
2008-02-04 07:39:00,98.025,98.03,98.025,98.03,101200000.0
2008-02-04 07:40:00,98.03,98.045,98.01,98.045,164700000.0
2008-02-04 07:41:00,98.045,98.045,98.02,98.02,38100000.0
2008-02-04 07:42:00,98.02,98.03,97.98,97.98,109800000.0
2008-02-04 07:43:00,97.98,98.005,97.98,97.985,164100000.0
2008-02-04 07:44:00,97.985,97.99,97.96,97.965,102300000.0
2008-02-04 07:45:00,97.97,97.98,97.96,97.98,113800000.0
2008-02-04 07:46:00,97.98,97.98,97.965,97.98,155800000.0
2008-02-04 07:47:00,97.98,98.0,97.98,98.0,94200000.0
2008-02-04 07:48:00,98.0,98.0,97.98,97.99,186400000.0
2008-02-04 07:49:00,97.99,98.005,97.99,97.995,273000000.0
2008-02-04 07:50:00,97.995,98.035,97.995,98.025,174700000.0
2008-02-04 07:51:00,98.025,98.035,98.015,98.015,95100000.0
2008-02-04 07:52:00,98.015,98.015,97.99,97.99,274100000.0
2008-02-04 07:53:00,97.99,98.02,97.99,98.01,675500000.0
2008-02-04 07:54:00,98.01,98.02,98.01,98.02,224800000.0
2008-02-04 07:55:00,98.02,98.025,98.02,98.025,87200000.0
2008-02-04 07:56:00,98.02,98.04,98.02,98.03,156400000.0
2008-02-04 07:57:00,98.03,98.04,98.03,98.04,186000000.0
2008-02-04 07:58:00,98.04,98.05,98.02,98.02,348500000.0
2008-02-04 07:59:00,98.02,98.02,98.01,98.01,478200000.0
2008-02-04 08:00:00,98.01,98.035,98.01,98.035,553700000.0
2008-02-04 08:01:00,98.035,98.06,98.035,98.06,686400000.0
2008-02-04 08:02:00,98.06,98.075,98.055,98.06,782600000.0
2008-02-04 08:03:00,98.06,98.085,98.06,98.065,821800000.0
2008-02-04 08:04:00,98.065,98.08,98.065,98.075,963400000.0
2008-02-04 08:05:00,98.075,98.09,98.07,98.08,752500000.0
2008-02-04 08:06:00,98.08,98.09,98.06,98.085,427400000.0
2008-02-04 08:07:00,98.085,98.085,98.065,98.07,390200000.0
2008-02-04 08:08:00,98.07,98.07,98.03,98.04,846200000.0
2008-02-04 08:09:00,98.04,98.05,98.015,98.04,874800000.0
2008-02-04 08:10:00,98.04,98.05,98.035,98.04,743400000.0
2008-02-04 08:11:00,98.04,98.065,98.04,98.065,465600000.0
2008-02-04 08:12:00,98.065,98.065,98.045,98.05,143500000.0
2008-02-04 08:13:00,98.05,98.055,98.045,98.055,202900000.0
2008-02-04 08:14:00,98.055,98.055,98.04,98.045,79200000.0
2008-02-04 08:15:00,98.045,98.06,98.04,98.05,140000000.0
2008-02-04 08:16:00,98.05,98.05,98.035,98.045,60200000.0
2008-02-04 08:17:00,98.045,98.055,98.04,98.055,84200000.0
2008-02-04 08:18:00,98.055,98.08,98.045,98.08,150700000.0
2008-02-04 08:19:00,98.08,98.095,98.075,98.085,182100000.0
2008-02-04 08:20:00,98.085,98.1,98.085,98.09,101200000.0
2008-02-04 08:21:00,98.09,98.09,98.07,98.07,313500000.0
2008-02-04 08:22:00,98.07,98.075,98.04,98.05,524300000.0
2008-02-04 08:23:00,98.05,98.065,98.03,98.05,273200000.0
2008-02-04 08:24:00,98.05,98.06,98.05,98.06,502400000.0
2008-02-04 08:25:00,98.06,98.07,98.055,98.065,869600000.0
2008-02-04 08:26:00,98.065,98.08,98.065,98.08,403200000.0
2008-02-04 08:27:00,98.08,98.09,98.05,98.05,592700000.0
2008-02-04 08:28:00,98.05,98.065,98.045,98.05,737500000.0
2008-02-04 08:29:00,98.05,98.05,98.04,98.05,741400000.0
2008-02-04 08:30:00,98.05,98.06,98.04,98.055,952900000.0
2008-02-04 08:31:00,98.055,98.06,98.02,98.02,1362600000.0
2008-02-04 08:32:00,98.02,98.03,98.02,98.03,417500000.0
2008-02-04 08:33:00,98.03,98.06,98.02,98.045,344500000.0
2008-02-04 08:34:00,98.045,98.05,98.02,98.03,238300000.0
2008-02-04 08:35:00,98.03,98.03,98.01,98.01,194100000.0
2008-02-04 08:36:00,98.015,98.03,98.0,98.01,286100000.0
2008-02-04 08:37:00,98.01,98.01,97.975,97.99,137800000.0
2008-02-04 08:38:00,97.99,98.0,97.97,97.99,134300000.0
2008-02-04 08:39:00,97.99,98.01,97.975,97.99,979300000.0
2008-02-04 08:40:00,97.99,97.99,97.915,97.93,1530500000.0
2008-02-04 08:41:00,97.93,97.98,97.93,97.965,837300000.0
2008-02-04 08:42:00,97.965,98.08,97.945,98.08,467300000.0
2008-02-04 08:43:00,98.08,98.08,98.03,98.04,1107300000.0
2008-02-04 08:44:00,98.04,98.04,98.01,98.01,479100000.0
2008-02-04 08:45:00,98.01,98.03,98.01,98.015,543000000.0
2008-02-04 08:46:00,98.01,98.025,97.995,98.0,663700000.0
2008-02-04 08:47:00,98.0,98.0,97.98,97.985,313000000.0
2008-02-04 08:48:00,97.985,97.99,97.975,97.99,147100000.0
2008-02-04 08:49:00,97.99,97.995,97.95,97.96,1074300000.0
2008-02-04 08:50:00,97.96,97.98,97.945,97.955,433400000.0
2008-02-04 08:51:00,97.955,97.955,97.94,97.945,405500000.0
2008-02-04 08:52:00,97.945,97.975,97.945,97.96,732400000.0
2008-02-04 08:53:00,97.96,97.985,97.95,97.98,395200000.0
2008-02-04 08:54:00,97.975,98.02,97.97,97.99,1004700000.0
2008-02-04 08:55:00,97.99,98.035,97.98,98.035,884400000.0
2008-02-04 08:56:00,98.035,98.065,98.035,98.045,664200000.0
2008-02-04 08:57:00,98.045,98.05,98.01,98.015,1121400000.0
2008-02-04 08:58:00,98.015,98.055,98.015,98.05,1026800000.0
2008-02-04 08:59:00,98.05,98.065,98.03,98.06,670900000.0
2008-02-04 09:00:00,98.06,98.075,98.04,98.065,429400000.0
2008-02-04 09:01:00,98.065,98.065,98.04,98.04,945200000.0
2008-02-04 09:02:00,98.04,98.05,98.04,98.05,165600000.0
2008-02-04 09:03:00,98.05,98.055,98.02,98.045,298100000.0
2008-02-04 09:04:00,98.045,98.1,98.04,98.09,256400000.0
2008-02-04 09:05:00,98.085,98.09,98.045,98.055,729800000.0
2008-02-04 09:06:00,98.05,98.08,98.045,98.07,610100000.0
2008-02-04 09:07:00,98.07,98.095,98.065,98.095,652100000.0
2008-02-04 09:08:00,98.095,98.12,98.09,98.11,614200000.0
2008-02-04 09:09:00,98.11,98.12,98.09,98.105,1140000000.0
2008-02-04 09:10:00,98.105,98.11,98.07,98.08,874600000.0
2008-02-04 09:11:00,98.08,98.1,98.07,98.08,868000000.0
2008-02-04 09:12:00,98.08,98.11,98.08,98.095,520099999.0
2008-02-04 09:13:00,98.095,98.1,98.09,98.09,145100000.0
2008-02-04 09:14:00,98.09,98.115,98.075,98.085,476400000.0
2008-02-04 09:15:00,98.085,98.1,98.07,98.08,1099299999.0
2008-02-04 09:16:00,98.08,98.095,98.075,98.08,951100000.0
2008-02-04 09:17:00,98.08,98.09,98.05,98.05,994899998.0
2008-02-04 09:18:00,98.05,98.055,98.03,98.03,579500000.0
2008-02-04 09:19:00,98.04,98.06,98.03,98.05,638800000.0
2008-02-04 09:20:00,98.055,98.08,98.045,98.045,1108200000.0
2008-02-04 09:21:00,98.045,98.045,98.02,98.02,977800000.0
2008-02-04 09:22:00,98.02,98.03,97.96,97.97,854300000.0
2008-02-04 09:23:00,97.97,98.01,97.97,98.0,785000000.0
2008-02-04 09:24:00,98.0,98.045,97.99,98.04,857500000.0
2008-02-04 09:25:00,98.035,98.055,98.03,98.04,1121700000.0
2008-02-04 09:26:00,98.03,98.065,98.03,98.065,833399999.0
2008-02-04 09:27:00,98.065,98.09,98.055,98.08,575400000.0
2008-02-04 09:28:00,98.09,98.11,98.075,98.095,576299999.0
2008-02-04 09:29:00,98.09,98.095,98.07,98.08,1180400000.0
2008-02-04 09:30:00,98.08,98.1,98.075,98.09,640400000.0
2008-02-04 09:31:00,98.09,98.09,98.02,98.04,974700000.0
2008-02-04 09:32:00,98.04,98.06,98.02,98.06,644300000.0
2008-02-04 09:33:00,98.06,98.08,98.02,98.03,1171100001.0
2008-02-04 09:34:00,98.03,98.03,97.95,97.98,870500002.0
2008-02-04 09:35:00,97.98,97.99,97.96,97.985,637100000.0
2008-02-04 09:36:00,97.985,98.01,97.94,97.98,1094599999.0
2008-02-04 09:37:00,97.98,97.98,97.95,97.96,915200000.0
2008-02-04 09:38:00,97.96,97.99,97.94,97.99,978800003.0
2008-02-04 09:39:00,97.99,98.02,97.95,97.95,794900000.0
2008-02-04 09:40:00,97.95,97.96,97.905,97.92,948500000.0
2008-02-04 09:41:00,97.92,97.95,97.89,97.89,1290100000.0
2008-02-04 09:42:00,97.89,97.92,97.88,97.9,937300000.0
2008-02-04 09:43:00,97.9,97.91,97.855,97.89,751399999.0
2008-02-04 09:44:00,97.9,97.92,97.89,97.91,737300000.0
2008-02-04 09:45:00,97.91,97.955,97.91,97.93,530600000.0
2008-02-04 09:46:00,97.925,97.945,97.915,97.94,480900000.0
2008-02-04 09:47:00,97.94,97.95,97.92,97.95,613000000.0
2008-02-04 09:48:00,97.95,97.96,97.94,97.95,462400000.0
2008-02-04 09:49:00,97.95,97.98,97.93,97.97,385700000.0
2008-02-04 09:50:00,97.97,97.99,97.95,97.97,647400000.0
2008-02-04 09:51:00,97.96,97.98,97.95,97.97,558600000.0
2008-02-04 09:52:00,97.97,97.99,97.96,97.99,729100001.0
2008-02-04 09:53:00,97.99,98.03,97.97,97.99,723800000.0
2008-02-04 09:54:00,97.99,98.01,97.98,97.98,473500000.0
2008-02-04 09:55:00,97.98,98.0,97.98,97.99,543800000.0
2008-02-04 09:56:00,97.99,98.01,97.97,97.98,473100000.0
2008-02-04 09:57:00,97.98,98.02,97.97,97.99,701500001.0
2008-02-04 09:58:00,97.99,98.01,97.96,97.99,738600000.0
2008-02-04 09:59:00,97.99,98.04,97.98,98.04,676500000.0
2008-02-04 10:00:00,98.04,98.05,98.01,98.045,464000000.0
2008-02-04 10:01:00,98.045,98.05,98.03,98.04,602000000.0
2008-02-04 10:02:00,98.04,98.05,98.03,98.045,366100000.0
2008-02-04 10:03:00,98.045,98.065,98.03,98.04,372300000.0
2008-02-04 10:04:00,98.04,98.06,98.035,98.04,599800000.0
2008-02-04 10:05:00,98.04,98.09,98.035,98.07,502500001.0
2008-02-04 10:06:00,98.07,98.08,98.05,98.06,493100000.0
2008-02-04 10:07:00,98.06,98.13,98.06,98.125,756100002.0
2008-02-04 10:08:00,98.11,98.15,98.09,98.13,1258700001.0
2008-02-04 10:09:00,98.13,98.14,98.11,98.135,1160300001.0
2008-02-04 10:10:00,98.135,98.15,98.125,98.145,341100000.0
2008-02-04 10:11:00,98.145,98.16,98.12,98.135,469299999.0
2008-02-04 10:12:00,98.135,98.135,98.1,98.13,652500000.0
2008-02-04 10:13:00,98.13,98.175,98.12,98.14,885500001.0
2008-02-04 10:14:00,98.14,98.17,98.14,98.15,867400003.0
2008-02-04 10:15:00,98.15,98.16,98.14,98.145,204100000.0
2008-02-04 10:16:00,98.145,98.145,98.105,98.115,479200000.0
2008-02-04 10:17:00,98.115,98.16,98.11,98.11,645000000.0
2008-02-04 10:18:00,98.11,98.14,98.105,98.115,516200000.0
2008-02-04 10:19:00,98.115,98.13,98.105,98.12,501100000.0
2008-02-04 10:20:00,98.12,98.155,98.12,98.135,643000000.0
2008-02-04 10:21:00,98.135,98.14,98.115,98.13,624500000.0
2008-02-04 10:22:00,98.13,98.135,98.11,98.13,451000001.0
2008-02-04 10:23:00,98.13,98.135,98.11,98.115,359800000.0
2008-02-04 10:24:00,98.115,98.13,98.11,98.115,364800000.0
2008-02-04 10:25:00,98.115,98.115,98.085,98.11,533500000.0
2008-02-04 10:26:00,98.11,98.135,98.105,98.135,444300000.0
2008-02-04 10:27:00,98.135,98.135,98.13,98.13,154400000.0
2008-02-04 10:28:00,98.13,98.15,98.13,98.135,457800001.0
2008-02-04 10:29:00,98.135,98.17,98.135,98.155,544500000.0
2008-02-04 10:30:00,98.155,98.18,98.15,98.155,479600000.0
2008-02-04 10:31:00,98.155,98.165,98.13,98.14,445900000.0
2008-02-04 10:32:00,98.14,98.165,98.135,98.145,285100000.0
2008-02-04 10:33:00,98.145,98.21,98.145,98.18,417200000.0
2008-02-04 10:34:00,98.18,98.21,98.18,98.2,945700001.0
2008-02-04 10:35:00,98.2,98.21,98.16,98.16,1037000001.0
2008-02-04 10:36:00,98.165,98.21,98.16,98.185,820300000.0
2008-02-04 10:37:00,98.185,98.2,98.17,98.175,1208000000.0
2008-02-04 10:38:00,98.175,98.21,98.175,98.185,507800000.0
2008-02-04 10:39:00,98.185,98.205,98.175,98.18,582600000.0
2008-02-04 10:40:00,98.18,98.215,98.165,98.2,1051100001.0
2008-02-04 10:41:00,98.2,98.2,98.18,98.19,461700000.0
2008-02-04 10:42:00,98.195,98.2,98.17,98.17,890000005.0
2008-02-04 10:43:00,98.17,98.175,98.15,98.165,460200001.0
2008-02-04 10:44:00,98.165,98.185,98.15,98.18,610300000.0
2008-02-04 10:45:00,98.18,98.2,98.165,98.195,789700000.0
2008-02-04 10:46:00,98.195,98.195,98.14,98.155,314800000.0
2008-02-04 10:47:00,98.155,98.165,98.14,98.15,569099999.0
2008-02-04 10:48:00,98.15,98.16,98.13,98.135,1253600000.0
2008-02-04 10:49:00,98.135,98.14,98.11,98.13,1078100004.0
2008-02-04 10:50:00,98.13,98.14,98.1,98.105,855800000.0
2008-02-04 10:51:00,98.105,98.11,98.065,98.09,1144599997.0
2008-02-04 10:52:00,98.09,98.095,98.06,98.07,848999999.0
2008-02-04 10:53:00,98.07,98.105,98.07,98.09,705500000.0
2008-02-04 10:54:00,98.09,98.13,98.09,98.1,790700002.0
2008-02-04 10:55:00,98.1,98.11,98.09,98.1,1293900000.0
2008-02-04 10:56:00,98.1,98.11,98.07,98.09,1318600011.0
2008-02-04 10:57:00,98.09,98.1,98.08,98.09,633000000.0
2008-02-04 10:58:00,98.09,98.1,98.07,98.07,667800003.0
2008-02-04 10:59:00,98.06,98.08,98.05,98.05,887900003.0
2008-02-04 11:00:00,98.05,98.06,98.03,98.03,773700000.0
2008-02-04 11:01:00,98.03,98.05,98.01,98.03,784700000.0
2008-02-04 11:02:00,98.03,98.05,98.03,98.045,224500000.0
2008-02-04 11:03:00,98.045,98.05,98.02,98.025,442700000.0
2008-02-04 11:04:00,98.025,98.045,98.02,98.025,397900000.0
2008-02-04 11:05:00,98.025,98.055,98.025,98.055,414400001.0
2008-02-04 11:06:00,98.055,98.075,98.04,98.045,479000000.0
2008-02-04 11:07:00,98.045,98.055,98.04,98.05,576400000.0
2008-02-04 11:08:00,98.055,98.055,98.03,98.05,357400000.0
2008-02-04 11:09:00,98.05,98.06,98.03,98.055,653200000.0
2008-02-04 11:10:00,98.055,98.065,98.035,98.045,367300000.0
2008-02-04 11:11:00,98.045,98.065,98.03,98.035,414000000.0
2008-02-04 11:12:00,98.035,98.05,98.035,98.045,292000000.0
2008-02-04 11:13:00,98.045,98.05,98.0,98.03,797399999.0
2008-02-04 11:14:00,98.03,98.05,98.03,98.03,666100000.0
2008-02-04 11:15:00,98.03,98.055,98.03,98.035,433500000.0
2008-02-04 11:16:00,98.03,98.055,98.025,98.03,657200000.0
2008-02-04 11:17:00,98.03,98.045,98.025,98.045,309900000.0
2008-02-04 11:18:00,98.045,98.055,98.03,98.035,394600000.0
2008-02-04 11:19:00,98.04,98.05,98.03,98.05,337900000.0
2008-02-04 11:20:00,98.05,98.09,98.05,98.09,475600000.0
2008-02-04 11:21:00,98.09,98.1,98.065,98.07,609600000.0
2008-02-04 11:22:00,98.07,98.075,98.04,98.04,997899995.0
2008-02-04 11:23:00,98.04,98.06,98.04,98.06,790599990.0
2008-02-04 11:24:00,98.06,98.1,98.05,98.1,582600000.0
2008-02-04 11:25:00,98.1,98.11,98.09,98.1,808899998.0
2008-02-04 11:26:00,98.1,98.1,98.1,98.1,103200000.0
2008-02-04 11:27:00,98.1,98.1,98.09,98.09,196100000.0
2008-02-04 11:28:00,98.09,98.1,98.06,98.065,823000000.0
2008-02-04 11:29:00,98.065,98.11,98.065,98.09,275100000.0
2008-02-04 11:30:00,98.09,98.1,98.07,98.085,477200000.0
2008-02-04 11:31:00,98.08,98.09,98.075,98.08,1075200000.0
2008-02-04 11:32:00,98.08,98.11,98.07,98.11,1072299986.0
2008-02-04 11:33:00,98.11,98.14,98.09,98.1,1099800000.0
2008-02-04 11:34:00,98.1,98.11,98.09,98.1,285900000.0
2008-02-04 11:35:00,98.1,98.15,98.1,98.14,556300000.0
2008-02-04 11:36:00,98.14,98.14,98.11,98.12,486700000.0
2008-02-04 11:37:00,98.12,98.12,98.06,98.07,822300000.0
2008-02-04 11:38:00,98.07,98.1,98.065,98.07,239700000.0
2008-02-04 11:39:00,98.07,98.11,98.06,98.09,294900000.0
2008-02-04 11:40:00,98.09,98.1,98.08,98.08,94900000.0
2008-02-04 11:41:00,98.08,98.11,98.08,98.09,181200000.0
2008-02-04 11:42:00,98.09,98.11,98.09,98.1,161200000.0
2008-02-04 11:43:00,98.1,98.1,98.05,98.06,291400000.0
2008-02-04 11:44:00,98.06,98.08,98.06,98.08,171800000.0
2008-02-04 11:45:00,98.08,98.08,98.065,98.07,71000000.0
2008-02-04 11:46:00,98.07,98.09,98.065,98.08,121800000.0
2008-02-04 11:47:00,98.08,98.08,98.06,98.07,172400000.0
2008-02-04 11:48:00,98.07,98.07,98.05,98.06,83300000.0
2008-02-04 11:49:00,98.06,98.06,98.055,98.06,90900000.0
2008-02-04 11:50:00,98.06,98.07,98.06,98.07,126400000.0
2008-02-04 11:51:00,98.07,98.08,98.07,98.07,138500000.0
2008-02-04 11:52:00,98.07,98.08,98.05,98.07,115200000.0
2008-02-04 11:53:00,98.07,98.11,98.07,98.105,199400000.0
2008-02-04 11:54:00,98.105,98.12,98.09,98.1,134900000.0
2008-02-04 11:55:00,98.1,98.1,98.055,98.08,205200000.0
2008-02-04 11:56:00,98.08,98.08,98.05,98.065,239500000.0
2008-02-04 11:57:00,98.065,98.065,97.97,98.0,365500000.0
2008-02-04 11:58:00,98.0,98.02,97.98,97.99,377700000.0
2008-02-04 11:59:00,97.985,98.0,97.925,97.935,286200000.0
2008-02-04 12:00:00,97.94,97.955,97.92,97.945,120700000.0
2008-02-04 12:01:00,97.94,98.0,97.94,97.98,230400000.0
2008-02-04 12:02:00,97.98,97.99,97.935,97.94,391700000.0
2008-02-04 12:03:00,97.94,97.97,97.935,97.96,118400000.0
2008-02-04 12:04:00,97.96,98.0,97.96,98.0,189700000.0
2008-02-04 12:05:00,98.0,98.01,97.98,97.99,219100000.0
2008-02-04 12:06:00,97.99,98.01,97.99,98.0,335200000.0
2008-02-04 12:07:00,98.0,98.0,97.97,97.98,114900000.0
2008-02-04 12:08:00,97.98,97.98,97.96,97.98,133800000.0
2008-02-04 12:09:00,97.985,98.01,97.98,97.995,80800000.0
2008-02-04 12:10:00,97.995,98.02,97.98,98.0,71700000.0
2008-02-04 12:11:00,98.0,98.0,97.97,97.99,128400000.0
2008-02-04 12:12:00,97.99,97.99,97.955,97.965,37900000.0
2008-02-04 12:13:00,97.965,97.98,97.96,97.98,77800000.0
2008-02-04 12:14:00,97.98,97.98,97.97,97.975,73000000.0
2008-02-04 12:15:00,97.975,97.985,97.945,97.945,98500000.0
2008-02-04 12:16:00,97.95,98.02,97.945,98.02,119800000.0
2008-02-04 12:17:00,98.02,98.055,98.01,98.05,145000000.0
2008-02-04 12:18:00,98.05,98.08,98.03,98.07,219200000.0
2008-02-04 12:19:00,98.07,98.075,98.02,98.04,171300000.0
2008-02-04 12:20:00,98.04,98.07,98.04,98.07,153100000.0
2008-02-04 12:21:00,98.07,98.07,98.06,98.07,134300000.0
2008-02-04 12:22:00,98.07,98.08,98.05,98.08,167100000.0
2008-02-04 12:23:00,98.08,98.105,98.075,98.1,156400000.0
2008-02-04 12:24:00,98.1,98.15,98.1,98.11,172200000.0
2008-02-04 12:25:00,98.11,98.115,98.1,98.115,108400000.0
2008-02-04 12:26:00,98.115,98.125,98.11,98.11,95400000.0
2008-02-04 12:27:00,98.11,98.11,98.1,98.1,109800000.0
2008-02-04 12:28:00,98.095,98.11,98.06,98.06,131800000.0
2008-02-04 12:29:00,98.06,98.07,98.015,98.02,161700000.0
2008-02-04 12:30:00,98.02,98.04,98.0,98.01,152900000.0
2008-02-04 12:31:00,98.01,98.01,97.99,98.01,131300000.0
2008-02-04 12:32:00,98.01,98.02,97.98,97.99,130600000.0
2008-02-04 12:33:00,97.995,98.02,97.96,98.01,143700000.0
2008-02-04 12:34:00,98.01,98.01,97.97,97.97,115100000.0
2008-02-04 12:35:00,97.97,98.0,97.95,97.985,122400000.0
2008-02-04 12:36:00,97.98,98.0,97.97,97.975,91300000.0
2008-02-04 12:37:00,97.975,97.98,97.95,97.97,138100000.0
2008-02-04 12:38:00,97.97,97.97,97.95,97.96,96400000.0
2008-02-04 12:39:00,97.96,97.98,97.95,97.96,135200000.0
2008-02-04 12:40:00,97.97,97.995,97.97,97.98,118900000.0
2008-02-04 12:41:00,97.98,97.995,97.96,97.99,115100000.0
2008-02-04 12:42:00,97.99,97.99,97.98,97.99,36400000.0
2008-02-04 12:43:00,97.985,97.99,97.97,97.98,90500000.0
2008-02-04 12:44:00,97.98,97.995,97.96,97.995,112500000.0
2008-02-04 12:45:00,97.995,98.02,97.96,97.99,107400000.0
2008-02-04 12:46:00,97.99,98.0,97.99,97.99,67300000.0
2008-02-04 12:47:00,97.99,98.01,97.99,98.01,64100000.0
2008-02-04 12:48:00,98.01,98.02,98.01,98.015,95500000.0
2008-02-04 12:49:00,98.015,98.02,98.0,98.0,112300000.0
2008-02-04 12:50:00,98.0,98.02,97.97,97.98,112200000.0
2008-02-04 12:51:00,97.98,97.98,97.955,97.96,140000000.0
2008-02-04 12:52:00,97.96,98.03,97.96,98.02,159600000.0
2008-02-04 12:53:00,98.02,98.025,97.99,98.01,141000000.0
2008-02-04 12:54:00,98.01,98.01,97.985,98.01,111900000.0
2008-02-04 12:55:00,98.01,98.01,97.98,97.99,98300000.0
2008-02-04 12:56:00,97.99,97.99,97.98,97.99,92400000.0
2008-02-04 12:57:00,97.99,98.04,97.98,98.02,123400000.0
2008-02-04 12:58:00,98.02,98.025,98.0,98.0,115300000.0
2008-02-04 12:59:00,98.0,98.03,98.0,98.03,104100000.0
2008-02-04 13:00:00,98.03,98.07,98.015,98.065,171500000.0
2008-02-04 13:01:00,98.06,98.07,98.05,98.06,110100000.0
2008-02-04 13:02:00,98.06,98.06,98.03,98.03,82000000.0
2008-02-04 13:03:00,98.03,98.05,98.02,98.04,116000000.0
2008-02-04 13:04:00,98.04,98.08,98.02,98.07,186100000.0
2008-02-04 13:05:00,98.07,98.08,98.04,98.065,194200000.0
2008-02-04 13:06:00,98.065,98.09,98.06,98.07,182800000.0
2008-02-04 13:07:00,98.07,98.095,98.07,98.09,142200000.0
2008-02-04 13:08:00,98.09,98.12,98.09,98.11,151000000.0
2008-02-04 13:09:00,98.11,98.11,98.1,98.11,89600000.0
2008-02-04 13:10:00,98.11,98.11,98.08,98.09,126300000.0
2008-02-04 13:11:00,98.07,98.09,98.07,98.09,128900000.0
2008-02-04 13:12:00,98.085,98.15,98.08,98.11,146400000.0
2008-02-04 13:13:00,98.11,98.15,98.11,98.15,131900000.0
2008-02-04 13:14:00,98.15,98.17,98.13,98.13,127300000.0
2008-02-04 13:15:00,98.13,98.17,98.13,98.17,132800000.0
2008-02-04 13:16:00,98.17,98.17,98.15,98.15,79600000.0
2008-02-04 13:17:00,98.15,98.175,98.135,98.17,206800000.0
2008-02-04 13:18:00,98.17,98.19,98.15,98.15,188600000.0
2008-02-04 13:19:00,98.15,98.175,98.14,98.175,192600000.0
2008-02-04 13:20:00,98.17,98.2,98.17,98.175,122300000.0
2008-02-04 13:21:00,98.175,98.175,98.145,98.145,112300000.0
2008-02-04 13:22:00,98.145,98.17,98.14,98.17,150900000.0
2008-02-04 13:23:00,98.17,98.19,98.165,98.17,82300000.0
2008-02-04 13:24:00,98.17,98.19,98.17,98.17,151400000.0
2008-02-04 13:25:00,98.17,98.18,98.14,98.165,245000000.0
2008-02-04 13:26:00,98.16,98.165,98.12,98.13,235500000.0
2008-02-04 13:27:00,98.13,98.15,98.11,98.12,142400000.0
2008-02-04 13:28:00,98.12,98.12,98.1,98.11,172000000.0
2008-02-04 13:29:00,98.11,98.125,98.11,98.125,217300000.0
2008-02-04 13:30:00,98.13,98.135,98.105,98.11,181800000.0
2008-02-04 13:31:00,98.11,98.11,98.035,98.055,203300000.0
2008-02-04 13:32:00,98.055,98.07,98.05,98.05,148600000.0
2008-02-04 13:33:00,98.05,98.05,98.02,98.02,186400000.0
2008-02-04 13:34:00,98.02,98.03,98.01,98.02,156400000.0
2008-02-04 13:35:00,98.02,98.06,98.02,98.06,169100000.0
2008-02-04 13:36:00,98.06,98.09,98.05,98.07,145800000.0
2008-02-04 13:37:00,98.07,98.11,98.07,98.09,133100000.0
2008-02-04 13:38:00,98.09,98.12,98.09,98.1,121200000.0
2008-02-04 13:39:00,98.1,98.12,98.09,98.09,124700000.0
2008-02-04 13:40:00,98.09,98.1,98.075,98.075,118100000.0
2008-02-04 13:41:00,98.08,98.1,98.08,98.09,81000000.0
2008-02-04 13:42:00,98.09,98.11,98.09,98.09,89700000.0
2008-02-04 13:43:00,98.09,98.1,98.09,98.09,77800000.0
2008-02-04 13:44:00,98.09,98.095,98.075,98.075,102900000.0
2008-02-04 13:45:00,98.075,98.11,98.075,98.11,178200000.0
2008-02-04 13:46:00,98.11,98.11,98.09,98.09,66000000.0
2008-02-04 13:47:00,98.09,98.095,98.08,98.09,96200000.0
2008-02-04 13:48:00,98.09,98.1,98.08,98.09,144800000.0
2008-02-04 13:49:00,98.095,98.12,98.095,98.12,132000000.0
2008-02-04 13:50:00,98.12,98.16,98.11,98.11,182500000.0
2008-02-04 13:51:00,98.11,98.12,98.11,98.12,107800000.0
2008-02-04 13:52:00,98.12,98.12,98.11,98.11,100700000.0
2008-02-04 13:53:00,98.1,98.12,98.045,98.06,156700000.0
2008-02-04 13:54:00,98.06,98.07,98.06,98.06,91900000.0
2008-02-04 13:55:00,98.06,98.06,98.055,98.06,99400000.0
2008-02-04 13:56:00,98.06,98.07,98.06,98.06,114200000.0
2008-02-04 13:57:00,98.06,98.08,98.055,98.08,90500000.0
2008-02-04 13:58:00,98.08,98.1,98.075,98.08,118400000.0
2008-02-04 13:59:00,98.08,98.08,98.06,98.07,138000000.0
2008-02-04 14:00:00,98.07,98.09,98.06,98.06,119900000.0
2008-02-04 14:01:00,98.06,98.08,98.06,98.06,111500000.0
2008-02-04 14:02:00,98.06,98.06,98.06,98.06,78100000.0
2008-02-04 14:03:00,98.06,98.09,98.045,98.08,146500000.0
2008-02-04 14:04:00,98.08,98.09,98.07,98.07,129100000.0
2008-02-04 14:05:00,98.07,98.07,98.06,98.07,123900000.0
2008-02-04 14:06:00,98.07,98.07,98.045,98.06,101500000.0
2008-02-04 14:07:00,98.06,98.07,98.06,98.06,90000000.0
2008-02-04 14:08:00,98.06,98.08,98.06,98.06,137300000.0
2008-02-04 14:09:00,98.06,98.06,98.06,98.06,84100000.0
2008-02-04 14:10:00,98.06,98.06,98.05,98.055,124200000.0
2008-02-04 14:11:00,98.06,98.06,98.02,98.02,169300000.0
2008-02-04 14:12:00,98.02,98.06,98.02,98.06,122900000.0
2008-02-04 14:13:00,98.06,98.07,98.04,98.04,181700000.0
2008-02-04 14:14:00,98.04,98.04,97.99,97.99,115800000.0
2008-02-04 14:15:00,97.99,97.99,97.99,97.99,88000000.0
2008-02-04 14:16:00,97.99,98.025,97.99,98.025,112600000.0
2008-02-04 14:17:00,98.03,98.03,97.99,98.03,139100000.0
2008-02-04 14:18:00,98.03,98.03,98.0,98.0,134900000.0
2008-02-04 14:19:00,98.005,98.02,98.0,98.005,174100000.0
2008-02-04 14:20:00,98.005,98.02,97.99,97.99,145600000.0
2008-02-04 14:21:00,97.99,98.005,97.97,97.99,157800000.0
2008-02-04 14:22:00,97.99,98.02,97.97,97.98,150800000.0
2008-02-04 14:23:00,97.98,98.0,97.98,98.0,87900000.0
2008-02-04 14:24:00,98.0,98.0,97.96,97.975,330900000.0
2008-02-04 14:25:00,97.975,98.0,97.97,97.97,159000000.0
2008-02-04 14:26:00,97.97,97.98,97.96,97.965,87600000.0
2008-02-04 14:27:00,97.965,97.99,97.965,97.99,68200000.0
2008-02-04 14:28:00,97.99,97.995,97.97,97.995,72100000.0
2008-02-04 14:29:00,97.995,98.005,97.965,97.965,251800000.0
2008-02-04 14:30:00,97.965,97.99,97.955,97.99,289800000.0
2008-02-04 14:31:00,97.995,97.995,97.975,97.975,275900000.0
2008-02-04 14:32:00,97.98,98.0,97.975,97.995,153900000.0
2008-02-04 14:33:00,97.995,98.005,97.985,97.985,110300000.0
2008-02-04 14:34:00,97.985,97.985,97.975,97.985,128400000.0
2008-02-04 14:35:00,97.985,98.005,97.985,98.0,210600000.0
2008-02-04 14:36:00,98.0,98.01,97.995,98.01,288700000.0
2008-02-04 14:37:00,98.015,98.035,98.005,98.025,209200000.0
2008-02-04 14:38:00,98.025,98.035,98.015,98.02,191800000.0
2008-02-04 14:39:00,98.02,98.035,98.005,98.015,393500000.0
2008-02-04 14:40:00,98.015,98.035,98.005,98.015,822399998.0
2008-02-04 14:41:00,98.015,98.015,97.985,97.985,229100000.0
2008-02-04 14:42:00,97.985,97.995,97.97,97.985,866599999.0
2008-02-04 14:43:00,97.985,97.985,97.935,97.95,284700000.0
2008-02-04 14:44:00,97.955,97.965,97.935,97.955,222000000.0
2008-02-04 14:45:00,97.955,97.995,97.955,97.995,241700000.0
2008-02-04 14:46:00,97.995,98.015,97.985,98.015,97400000.0
2008-02-04 14:47:00,98.015,98.08,98.015,98.075,275600000.0
2008-02-04 14:48:00,98.075,98.095,98.05,98.055,180900000.0
2008-02-04 14:49:00,98.055,98.065,98.035,98.045,211000000.0
2008-02-04 14:50:00,98.05,98.07,98.045,98.06,101700000.0
2008-02-04 14:51:00,98.065,98.07,98.025,98.035,215600000.0
2008-02-04 14:52:00,98.035,98.045,98.025,98.035,322500000.0
2008-02-04 14:53:00,98.04,98.045,98.04,98.045,46000000.0
2008-02-04 14:54:00,98.045,98.045,98.03,98.035,227400000.0
2008-02-04 14:55:00,98.035,98.035,98.025,98.025,285600000.0
2008-02-04 14:56:00,98.025,98.025,97.995,97.995,398900000.0
2008-02-04 14:57:00,97.995,98.015,97.99,98.005,162800000.0
2008-02-04 14:58:00,98.005,98.005,97.995,97.995,852500000.0
2008-02-04 14:59:00,97.995,98.04,97.995,98.005,628100000.0
2008-02-04 15:00:00,98.01,98.065,98.005,98.055,569600000.0
2008-02-04 15:01:00,98.055,98.075,98.055,98.065,287800000.0
2008-02-04 15:02:00,98.065,98.075,98.04,98.065,277300000.0
2008-02-04 15:03:00,98.065,98.095,98.055,98.065,314100000.0
2008-02-04 15:04:00,98.065,98.075,98.05,98.065,338200000.0
2008-02-04 15:05:00,98.065,98.115,98.055,98.095,456400000.0
2008-02-04 15:06:00,98.095,98.165,98.095,98.135,311400000.0
2008-02-04 15:07:00,98.135,98.135,98.095,98.095,145000000.0
2008-02-04 15:08:00,98.095,98.11,98.065,98.095,122200000.0
2008-02-04 15:09:00,98.095,98.1,98.085,98.09,129900000.0
2008-02-04 15:10:00,98.09,98.1,98.07,98.075,93100000.0
2008-02-04 15:11:00,98.075,98.08,98.06,98.06,69500000.0
2008-02-04 15:12:00,98.06,98.1,98.06,98.1,128000000.0
2008-02-04 15:13:00,98.1,98.11,98.085,98.09,168000000.0
2008-02-04 15:14:00,98.09,98.09,98.06,98.08,227900000.0
2008-02-04 15:15:00,98.08,98.1,98.075,98.085,163900000.0
2008-02-04 15:16:00,98.085,98.095,98.075,98.09,75600000.0
2008-02-04 15:17:00,98.095,98.1,98.075,98.075,189300000.0
2008-02-04 15:18:00,98.075,98.085,98.055,98.075,266200000.0
2008-02-04 15:19:00,98.075,98.085,98.025,98.075,397400000.0
2008-02-04 15:20:00,98.075,98.09,98.06,98.06,358100000.0
2008-02-04 15:21:00,98.06,98.075,98.035,98.065,349800000.0
2008-02-04 15:22:00,98.065,98.075,98.055,98.075,511300000.0
2008-02-04 15:23:00,98.075,98.08,98.06,98.065,471100000.0
2008-02-04 15:24:00,98.065,98.075,98.065,98.07,349300000.0
2008-02-04 15:25:00,98.07,98.085,98.055,98.065,468400000.0
2008-02-04 15:26:00,98.065,98.105,98.065,98.085,403900000.0
2008-02-04 15:27:00,98.085,98.095,98.055,98.08,339200000.0
2008-02-04 15:28:00,98.075,98.1,98.06,98.06,161000000.0
2008-02-04 15:29:00,98.055,98.07,98.055,98.06,176400000.0
2008-02-04 15:30:00,98.055,98.075,98.05,98.06,285500000.0
2008-02-04 15:31:00,98.06,98.08,98.055,98.065,134400000.0
2008-02-04 15:32:00,98.065,98.08,98.06,98.08,153200000.0
2008-02-04 15:33:00,98.08,98.095,98.075,98.095,149800000.0
2008-02-04 15:34:00,98.095,98.095,98.015,98.02,348600000.0
2008-02-04 15:35:00,98.02,98.055,98.015,98.055,347100000.0
2008-02-04 15:36:00,98.055,98.055,98.025,98.035,194500000.0
2008-02-04 15:37:00,98.035,98.055,98.02,98.055,140600000.0
2008-02-04 15:38:00,98.055,98.085,98.055,98.07,275200000.0
2008-02-04 15:39:00,98.065,98.085,98.04,98.06,215400000.0
2008-02-04 15:40:00,98.06,98.07,98.03,98.04,216000000.0
2008-02-04 15:41:00,98.04,98.08,98.04,98.05,300200000.0
2008-02-04 15:42:00,98.05,98.08,98.05,98.055,175700000.0
2008-02-04 15:43:00,98.055,98.07,98.05,98.065,129300000.0
2008-02-04 15:44:00,98.065,98.07,98.055,98.055,103900000.0
2008-02-04 15:45:00,98.06,98.07,98.055,98.065,87000000.0
2008-02-04 15:46:00,98.065,98.07,98.055,98.07,49400000.0
2008-02-04 15:47:00,98.07,98.075,98.055,98.065,27700000.0
2008-02-04 15:48:00,98.06,98.075,98.015,98.04,191300000.0
2008-02-04 15:49:00,98.04,98.055,98.04,98.04,123000000.0
2008-02-04 15:50:00,98.04,98.045,98.015,98.02,384500000.0
2008-02-04 15:51:00,98.02,98.055,98.02,98.05,111000000.0
2008-02-04 15:52:00,98.045,98.055,98.015,98.055,236500000.0
2008-02-04 15:53:00,98.055,98.055,98.035,98.045,315600000.0
2008-02-04 15:54:00,98.045,98.065,98.025,98.025,872899992.0
2008-02-04 15:55:00,98.025,98.035,97.995,97.995,645200001.0
2008-02-04 15:56:00,97.995,98.01,97.995,98.0,379800001.0
2008-02-04 15:57:00,98.0,98.035,98.0,98.03,474800001.0
2008-02-04 15:58:00,98.03,98.035,98.015,98.035,290700000.0
2008-02-04 15:59:00,98.035,98.045,98.01,98.035,573300001.0
2008-02-04 16:00:00,98.035,98.045,98.025,98.035,404400000.0
2008-02-04 16:01:00,98.035,98.04,98.02,98.03,222700000.0
2008-02-04 16:02:00,98.03,98.045,98.015,98.015,487900000.0
2008-02-04 16:03:00,98.015,98.045,98.015,98.025,364100000.0
2008-02-04 16:04:00,98.025,98.045,98.025,98.045,271200000.0
2008-02-04 16:05:00,98.045,98.095,98.045,98.095,445500000.0
2008-02-04 16:06:00,98.095,98.095,98.025,98.025,444600000.0
2008-02-04 16:07:00,98.025,98.055,98.025,98.025,1073799998.0
2008-02-04 16:08:00,98.025,98.035,98.005,98.015,497000000.0
2008-02-04 16:09:00,98.015,98.035,98.005,98.025,333100000.0
2008-02-04 16:10:00,98.015,98.03,98.01,98.02,534500000.0
2008-02-04 16:11:00,98.02,98.05,98.02,98.02,537600000.0
2008-02-04 16:12:00,98.04,98.04,98.005,98.005,719200000.0
2008-02-04 16:13:00,98.005,98.045,98.005,98.035,904400000.0
2008-02-04 16:14:00,98.035,98.045,98.025,98.025,448200000.0
2008-02-04 16:15:00,98.025,98.025,97.995,97.995,425300000.0
2008-02-04 16:16:00,97.995,98.005,97.975,97.975,881800000.0
2008-02-04 16:17:00,97.975,98.005,97.955,97.995,994500000.0
2008-02-04 16:18:00,97.985,97.985,97.965,97.965,691800000.0
2008-02-04 16:19:00,97.955,97.975,97.955,97.955,228000000.0
2008-02-04 16:20:00,97.955,97.985,97.95,97.985,147800000.0
2008-02-04 16:21:00,97.985,97.985,97.955,97.965,84200000.0
2008-02-04 16:22:00,97.965,97.965,97.935,97.935,247500000.0
2008-02-04 16:23:00,97.935,97.95,97.925,97.925,270400000.0
2008-02-04 16:24:00,97.925,97.945,97.92,97.93,256300000.0
2008-02-04 16:25:00,97.93,97.95,97.925,97.945,265200000.0
2008-02-04 16:26:00,97.945,97.945,97.91,97.91,237500000.0
2008-02-04 16:27:00,97.91,97.915,97.875,97.895,442100000.0
2008-02-04 16:28:00,97.895,97.905,97.895,97.905,72100000.0
2008-02-04 16:29:00,97.905,97.915,97.895,97.91,297300000.0
2008-02-04 16:30:00,97.91,97.92,97.895,97.895,289300000.0
2008-02-04 16:31:00,97.895,97.905,97.895,97.895,178500000.0
2008-02-04 16:32:00,97.895,97.895,97.865,97.875,404900000.0
2008-02-04 16:33:00,97.875,97.885,97.845,97.875,336800000.0
2008-02-04 16:34:00,97.875,97.89,97.865,97.875,468700000.0
2008-02-04 16:35:00,97.885,97.9,97.875,97.885,425000000.0
2008-02-04 16:36:00,97.885,97.895,97.865,97.875,424800000.0
2008-02-04 16:37:00,97.88,97.9,97.865,97.88,219200000.0
2008-02-04 16:38:00,97.88,97.89,97.875,97.875,188000000.0
2008-02-04 16:39:00,97.875,97.905,97.855,97.865,349200000.0
2008-02-04 16:40:00,97.865,97.865,97.815,97.825,405200000.0
2008-02-04 16:41:00,97.825,97.86,97.815,97.84,264600000.0
2008-02-04 16:42:00,97.84,97.865,97.815,97.825,505800000.0
2008-02-04 16:43:00,97.825,97.855,97.815,97.845,504300000.0
2008-02-04 16:44:00,97.845,97.855,97.835,97.835,356600000.0
2008-02-04 16:45:00,97.84,97.865,97.815,97.855,396600000.0
2008-02-04 16:46:00,97.855,97.885,97.845,97.885,547700000.0
2008-02-04 16:47:00,97.885,97.905,97.875,97.905,423300000.0
2008-02-04 16:48:00,97.9,97.9,97.855,97.875,506300000.0
2008-02-04 16:49:00,97.875,97.875,97.84,97.845,431700000.0
2008-02-04 16:50:00,97.845,97.885,97.845,97.855,524500000.0
2008-02-04 16:51:00,97.855,97.865,97.835,97.845,292100000.0
2008-02-04 16:52:00,97.845,97.87,97.845,97.865,236200000.0
2008-02-04 16:53:00,97.865,97.89,97.865,97.885,195900000.0
2008-02-04 16:54:00,97.885,97.93,97.88,97.925,353300000.0
2008-02-04 16:55:00,97.925,97.935,97.915,97.925,126200000.0
2008-02-04 16:56:00,97.925,97.94,97.915,97.93,157700000.0
2008-02-04 16:57:00,97.93,97.94,97.915,97.915,97500000.0
2008-02-04 16:58:00,97.915,97.97,97.905,97.905,115300000.0
2008-02-04 16:59:00,97.905,97.925,97.895,97.915,590399998.0
2008-02-04 17:00:00,97.915,97.94,97.895,97.925,425600000.0
2008-02-04 17:01:00,97.925,97.945,97.9,97.915,359000000.0
2008-02-04 17:02:00,97.915,97.915,97.88,97.895,373800000.0
2008-02-04 17:03:00,97.895,97.905,97.865,97.88,443300000.0
2008-02-04 17:04:00,97.88,97.945,97.88,97.93,349300000.0
2008-02-04 17:05:00,97.925,97.945,97.905,97.945,516100000.0
2008-02-04 17:06:00,97.945,97.945,97.9,97.92,464200000.0
2008-02-04 17:07:00,97.925,97.925,97.855,97.865,495400000.0
2008-02-04 17:08:00,97.865,97.895,97.855,97.885,327800000.0
2008-02-04 17:09:00,97.885,97.905,97.875,97.875,503100000.0
2008-02-04 17:10:00,97.875,97.905,97.875,97.885,672700000.0
2008-02-04 17:11:00,97.885,97.915,97.885,97.915,587300000.0
2008-02-04 17:12:00,97.915,97.915,97.885,97.9,794300000.0
2008-02-04 17:13:00,97.9,97.925,97.895,97.895,494800000.0
2008-02-04 17:14:00,97.895,97.935,97.885,97.885,453800000.0
2008-02-04 17:15:00,97.885,97.915,97.865,97.905,359900000.0
2008-02-04 17:16:00,97.905,97.925,97.885,97.89,225000000.0
2008-02-04 17:17:00,97.885,97.9,97.875,97.9,202100000.0
2008-02-04 17:18:00,97.9,97.905,97.875,97.885,237700000.0
2008-02-04 17:19:00,97.88,97.9,97.88,97.885,242000000.0
2008-02-04 17:20:00,97.885,97.895,97.845,97.86,339600000.0
2008-02-04 17:21:00,97.86,97.9,97.85,97.88,237000000.0
2008-02-04 17:22:00,97.88,97.89,97.86,97.87,238700000.0
2008-02-04 17:23:00,97.87,97.9,97.87,97.89,224600000.0
2008-02-04 17:24:00,97.89,97.91,97.89,97.89,181200000.0
2008-02-04 17:25:00,97.895,97.91,97.88,97.89,163200000.0
2008-02-04 17:26:00,97.89,97.895,97.825,97.845,232500000.0
2008-02-04 17:27:00,97.845,97.855,97.84,97.84,142200000.0
2008-02-04 17:28:00,97.84,97.87,97.84,97.86,171900000.0
2008-02-04 17:29:00,97.86,97.9,97.86,97.89,144300000.0
2008-02-04 17:30:00,97.89,97.89,97.85,97.87,176300000.0
2008-02-04 17:31:00,97.87,97.885,97.84,97.84,231600000.0
2008-02-04 17:32:00,97.84,97.86,97.83,97.86,368200000.0
2008-02-04 17:33:00,97.86,97.875,97.845,97.855,234100000.0
2008-02-04 17:34:00,97.86,97.86,97.81,97.82,301200000.0
2008-02-04 17:35:00,97.82,97.84,97.805,97.81,210100000.0
2008-02-04 17:36:00,97.82,97.82,97.77,97.8,285500000.0
2008-02-04 17:37:00,97.8,97.86,97.79,97.83,217900000.0
2008-02-04 17:38:00,97.83,97.85,97.82,97.83,249600000.0
2008-02-04 17:39:00,97.83,97.84,97.81,97.83,174700000.0
2008-02-04 17:40:00,97.83,97.835,97.81,97.82,208900000.0
2008-02-04 17:41:00,97.82,97.84,97.82,97.83,193700000.0
2008-02-04 17:42:00,97.83,97.84,97.81,97.83,160800000.0
2008-02-04 17:43:00,97.83,97.835,97.815,97.815,92600000.0
2008-02-04 17:44:00,97.815,97.85,97.815,97.85,141100000.0
2008-02-04 17:45:00,97.84,97.86,97.83,97.85,331000000.0
2008-02-04 17:46:00,97.85,97.85,97.82,97.845,335400000.0
2008-02-04 17:47:00,97.845,97.86,97.84,97.86,178900000.0
2008-02-04 17:48:00,97.86,97.87,97.84,97.87,172800000.0
2008-02-04 17:49:00,97.87,97.87,97.82,97.83,317400000.0
2008-02-04 17:50:00,97.83,97.84,97.825,97.83,136900000.0
2008-02-04 17:51:00,97.835,97.845,97.83,97.83,67500000.0
2008-02-04 17:52:00,97.83,97.855,97.83,97.84,140100000.0
2008-02-04 17:53:00,97.84,97.87,97.84,97.86,188100000.0
2008-02-04 17:54:00,97.86,97.88,97.83,97.86,331900000.0
2008-02-04 17:55:00,97.86,97.9,97.86,97.89,172200000.0
2008-02-04 17:56:00,97.89,97.9,97.86,97.89,192200000.0
2008-02-04 17:57:00,97.89,97.9,97.87,97.89,241600000.0
2008-02-04 17:58:00,97.89,97.91,97.88,97.9,186200000.0
2008-02-04 17:59:00,97.9,97.98,97.9,97.96,236600000.0
2008-02-04 18:00:00,97.96,97.96,97.94,97.94,219800000.0
2008-02-04 18:01:00,97.94,97.95,97.93,97.94,150700000.0
2008-02-04 18:02:00,97.94,97.94,97.92,97.93,141000000.0
2008-02-04 18:03:00,97.93,97.96,97.92,97.945,150000000.0
2008-02-04 18:04:00,97.945,97.98,97.89,97.91,256000000.0
2008-02-04 18:05:00,97.91,97.92,97.88,97.89,221200000.0
2008-02-04 18:06:00,97.89,97.92,97.89,97.89,157400000.0
2008-02-04 18:07:00,97.89,97.9,97.88,97.9,131900000.0
2008-02-04 18:08:00,97.895,97.9,97.88,97.895,397000000.0
2008-02-04 18:09:00,97.895,97.92,97.89,97.9,193000000.0
2008-02-04 18:10:00,97.9,97.91,97.89,97.9,232900000.0
2008-02-04 18:11:00,97.9,97.93,97.87,97.88,253000000.0
2008-02-04 18:12:00,97.88,97.9,97.87,97.895,386700000.0
2008-02-04 18:13:00,97.895,97.91,97.89,97.89,124700000.0
2008-02-04 18:14:00,97.895,97.91,97.89,97.895,112600000.0
2008-02-04 18:15:00,97.895,97.9,97.89,97.89,122000000.0
2008-02-04 18:16:00,97.89,97.92,97.89,97.91,148600000.0
2008-02-04 18:17:00,97.91,97.94,97.91,97.93,101400000.0
2008-02-04 18:18:00,97.93,97.94,97.92,97.935,241600000.0
2008-02-04 18:19:00,97.935,97.955,97.93,97.94,145500000.0
2008-02-04 18:20:00,97.94,97.94,97.925,97.94,113600000.0
2008-02-04 18:21:00,97.93,97.94,97.92,97.93,102600000.0
2008-02-04 18:22:00,97.93,97.95,97.92,97.95,98000000.0
2008-02-04 18:23:00,97.95,97.955,97.91,97.91,127400000.0
2008-02-04 18:24:00,97.91,97.92,97.9,97.92,244700000.0
2008-02-04 18:25:00,97.92,97.92,97.9,97.9,311400000.0
2008-02-04 18:26:00,97.905,97.96,97.905,97.96,461300000.0
2008-02-04 18:27:00,97.96,97.96,97.93,97.94,412700000.0
2008-02-04 18:28:00,97.94,97.96,97.94,97.95,168100000.0
2008-02-04 18:29:00,97.95,97.96,97.95,97.95,108700000.0
2008-02-04 18:30:00,97.94,97.97,97.94,97.96,179600000.0
2008-02-04 18:31:00,97.96,98.0,97.96,97.99,181200000.0
2008-02-04 18:32:00,97.99,97.99,97.97,97.98,127800000.0
2008-02-04 18:33:00,97.98,97.98,97.955,97.97,169100000.0
2008-02-04 18:34:00,97.97,97.97,97.95,97.96,183100000.0
2008-02-04 18:35:00,97.96,97.985,97.96,97.96,210000000.0
2008-02-04 18:36:00,97.96,97.99,97.96,97.97,283300000.0
2008-02-04 18:37:00,97.97,97.98,97.95,97.97,101200000.0
2008-02-04 18:38:00,97.97,97.99,97.965,97.98,119100000.0
2008-02-04 18:39:00,97.98,97.98,97.96,97.96,152800000.0
2008-02-04 18:40:00,97.96,97.98,97.95,97.96,378700000.0
2008-02-04 18:41:00,97.96,97.975,97.94,97.965,262300000.0
2008-02-04 18:42:00,97.965,97.965,97.935,97.95,170500000.0
2008-02-04 18:43:00,97.95,97.97,97.94,97.96,278300000.0
2008-02-04 18:44:00,97.96,97.96,97.93,97.95,128300000.0
2008-02-04 18:45:00,97.95,97.96,97.94,97.94,92300000.0
2008-02-04 18:46:00,97.94,97.97,97.94,97.96,112900000.0
2008-02-04 18:47:00,97.96,97.97,97.95,97.97,115000000.0
2008-02-04 18:48:00,97.97,97.98,97.95,97.97,164300000.0
2008-02-04 18:49:00,97.97,97.99,97.96,97.97,167900000.0
2008-02-04 18:50:00,97.97,97.97,97.95,97.96,97300000.0
2008-02-04 18:51:00,97.96,97.97,97.95,97.97,126400000.0
2008-02-04 18:52:00,97.97,97.99,97.96,97.99,109400000.0
2008-02-04 18:53:00,97.99,97.99,97.975,97.975,81400000.0
2008-02-04 18:54:00,97.975,98.0,97.965,97.98,160500000.0
2008-02-04 18:55:00,97.98,97.995,97.97,97.995,92100000.0
2008-02-04 18:56:00,98.0,98.06,98.0,98.01,222800000.0
2008-02-04 18:57:00,98.01,98.03,97.99,98.0,277600000.0
2008-02-04 18:58:00,98.0,98.0,97.97,97.99,586000000.0
2008-02-04 18:59:00,97.99,98.025,97.955,97.98,371400000.0
2008-02-04 19:00:00,97.98,98.0,97.955,97.985,201800000.0
2008-02-04 19:01:00,97.985,97.985,97.97,97.98,139100000.0
2008-02-04 19:02:00,97.98,97.985,97.955,97.96,118100000.0
2008-02-04 19:03:00,97.96,97.975,97.94,97.975,109900000.0
2008-02-04 19:04:00,97.975,98.0,97.96,97.98,119200000.0
2008-02-04 19:05:00,97.98,98.0,97.98,97.995,184100000.0
2008-02-04 19:06:00,97.995,98.0,97.96,97.96,176700000.0
2008-02-04 19:07:00,97.965,97.965,97.955,97.965,96000000.0
2008-02-04 19:08:00,97.965,97.975,97.945,97.975,170700000.0
2008-02-04 19:09:00,97.975,97.975,97.965,97.975,72600000.0
2008-02-04 19:10:00,97.975,97.985,97.97,97.97,420500000.0
2008-02-04 19:11:00,97.97,98.0,97.96,97.995,179600000.0
2008-02-04 19:12:00,97.995,98.02,97.98,98.0,138200000.0
2008-02-04 19:13:00,98.0,98.0,97.96,97.97,273700000.0
2008-02-04 19:14:00,97.97,98.0,97.96,98.0,137000000.0
2008-02-04 19:15:00,98.0,98.0,97.98,97.98,192600000.0
2008-02-04 19:16:00,97.98,97.985,97.95,97.96,138900000.0
2008-02-04 19:17:00,97.96,97.99,97.96,97.98,201900000.0
2008-02-04 19:18:00,97.98,97.99,97.975,97.98,64200000.0
2008-02-04 19:19:00,97.98,98.0,97.975,98.0,162800000.0
2008-02-04 19:20:00,98.0,98.0,97.99,98.0,116200000.0
2008-02-04 19:21:00,98.0,98.0,97.97,97.98,153600000.0
2008-02-04 19:22:00,97.97,97.99,97.95,97.97,262100000.0
2008-02-04 19:23:00,97.97,97.98,97.95,97.95,91400000.0
2008-02-04 19:24:00,97.95,97.98,97.95,97.98,77200000.0
2008-02-04 19:25:00,97.98,98.0,97.97,97.97,88000000.0
2008-02-04 19:26:00,97.96,97.965,97.96,97.965,23300000.0
2008-02-04 19:27:00,97.95,97.97,97.95,97.97,219900000.0
2008-02-04 19:28:00,97.97,97.98,97.96,97.97,87400000.0
2008-02-04 19:29:00,97.97,97.98,97.96,97.97,208400000.0
2008-02-04 19:30:00,97.97,97.99,97.965,97.99,112200000.0
2008-02-04 19:31:00,97.985,98.01,97.985,98.01,144300000.0
2008-02-04 19:32:00,98.01,98.02,98.0,98.02,133000000.0
2008-02-04 19:33:00,98.02,98.07,98.01,98.06,194000000.0
2008-02-04 19:34:00,98.07,98.11,98.07,98.1,202300000.0
2008-02-04 19:35:00,98.1,98.1,98.07,98.08,271700000.0
2008-02-04 19:36:00,98.08,98.11,98.07,98.11,85600000.0
2008-02-04 19:37:00,98.11,98.11,98.07,98.07,275200000.0
2008-02-04 19:38:00,98.07,98.07,98.065,98.07,194500000.0
2008-02-04 19:39:00,98.07,98.09,98.065,98.065,359000000.0
2008-02-04 19:40:00,98.07,98.1,98.065,98.08,214500000.0
2008-02-04 19:41:00,98.08,98.1,98.07,98.1,101800000.0
2008-02-04 19:42:00,98.1,98.1,98.085,98.09,60000000.0
2008-02-04 19:43:00,98.09,98.09,98.07,98.08,229300000.0
2008-02-04 19:44:00,98.08,98.1,98.075,98.085,137700000.0
2008-02-04 19:45:00,98.08,98.11,98.08,98.1,195200000.0
2008-02-04 19:46:00,98.1,98.14,98.095,98.14,125800000.0
2008-02-04 19:47:00,98.14,98.16,98.12,98.14,204100000.0
2008-02-04 19:48:00,98.14,98.15,98.14,98.145,183100000.0
2008-02-04 19:49:00,98.145,98.18,98.13,98.18,151100000.0
2008-02-04 19:50:00,98.18,98.18,98.17,98.18,87300000.0
2008-02-04 19:51:00,98.18,98.19,98.17,98.17,124100000.0
2008-02-04 19:52:00,98.17,98.2,98.16,98.17,188600000.0
2008-02-04 19:53:00,98.17,98.17,98.145,98.17,144000000.0
2008-02-04 19:54:00,98.17,98.17,98.15,98.15,154300000.0
2008-02-04 19:55:00,98.15,98.2,98.145,98.2,157000000.0
2008-02-04 19:56:00,98.2,98.24,98.19,98.24,197100000.0
2008-02-04 19:57:00,98.24,98.25,98.18,98.21,186200000.0
2008-02-04 19:58:00,98.21,98.22,98.21,98.21,112500000.0
2008-02-04 19:59:00,98.21,98.21,98.16,98.16,99700000.0
2008-02-04 20:00:00,98.16,98.16,98.155,98.155,84800000.0
2008-02-04 20:01:00,98.155,98.16,98.15,98.15,431400000.0
2008-02-04 20:02:00,98.15,98.16,98.13,98.14,333700000.0
2008-02-04 20:03:00,98.14,98.18,98.13,98.16,271400000.0
2008-02-04 20:04:00,98.16,98.16,98.15,98.15,128500000.0
2008-02-04 20:05:00,98.15,98.15,98.13,98.13,127600000.0
2008-02-04 20:06:00,98.13,98.13,98.11,98.12,173500000.0
2008-02-04 20:07:00,98.12,98.12,98.09,98.11,201800000.0
2008-02-04 20:08:00,98.11,98.11,98.09,98.1,168400000.0
2008-02-04 20:09:00,98.1,98.14,98.1,98.12,86700000.0
2008-02-04 20:10:00,98.12,98.14,98.115,98.13,61000000.0
2008-02-04 20:11:00,98.13,98.13,98.125,98.13,27300000.0
2008-02-04 20:12:00,98.13,98.14,98.12,98.12,77200000.0
2008-02-04 20:13:00,98.12,98.12,98.11,98.115,76600000.0
2008-02-04 20:14:00,98.115,98.12,98.11,98.12,163500000.0
2008-02-04 20:15:00,98.12,98.16,98.12,98.15,76800000.0
2008-02-04 20:16:00,98.15,98.16,98.135,98.15,180000000.0
2008-02-04 20:17:00,98.135,98.15,98.135,98.14,70500000.0
2008-02-04 20:18:00,98.14,98.14,98.115,98.12,137200000.0
2008-02-04 20:19:00,98.12,98.14,98.11,98.14,159900000.0
2008-02-04 20:20:00,98.14,98.14,98.12,98.12,72400000.0
2008-02-04 20:21:00,98.12,98.12,98.07,98.09,130400000.0
2008-02-04 20:22:00,98.09,98.115,98.08,98.11,237300000.0
2008-02-04 20:23:00,98.11,98.12,98.11,98.11,175000000.0
2008-02-04 20:24:00,98.11,98.115,98.11,98.11,28000000.0
2008-02-04 20:25:00,98.11,98.115,98.105,98.11,48100000.0
2008-02-04 20:26:00,98.11,98.11,98.1,98.11,108300000.0
2008-02-04 20:27:00,98.11,98.135,98.1,98.125,103300000.0
2008-02-04 20:28:00,98.125,98.14,98.12,98.14,112800000.0
2008-02-04 20:29:00,98.14,98.14,98.1,98.11,331600000.0
2008-02-04 20:30:00,98.11,98.12,98.08,98.09,187400000.0
2008-02-04 20:31:00,98.09,98.115,98.09,98.11,318000000.0
2008-02-04 20:32:00,98.11,98.11,98.095,98.11,75800000.0
2008-02-04 20:33:00,98.11,98.12,98.085,98.09,259300000.0
2008-02-04 20:34:00,98.09,98.1,98.09,98.09,129200000.0
2008-02-04 20:35:00,98.09,98.1,98.08,98.085,77900000.0
2008-02-04 20:36:00,98.085,98.1,98.08,98.095,416900000.0
2008-02-04 20:37:00,98.095,98.13,98.09,98.13,218600000.0
2008-02-04 20:38:00,98.13,98.16,98.13,98.16,94800000.0
2008-02-04 20:39:00,98.165,98.17,98.145,98.15,155400000.0
2008-02-04 20:40:00,98.15,98.16,98.125,98.13,148800000.0
2008-02-04 20:41:00,98.13,98.14,98.13,98.13,240900000.0
2008-02-04 20:42:00,98.13,98.13,98.115,98.13,80200000.0
2008-02-04 20:43:00,98.13,98.13,98.115,98.12,35600000.0
2008-02-04 20:44:00,98.12,98.125,98.11,98.115,36600000.0
2008-02-04 20:45:00,98.115,98.12,98.11,98.11,82200000.0
2008-02-04 20:46:00,98.11,98.12,98.11,98.12,143700000.0
2008-02-04 20:47:00,98.12,98.12,98.105,98.105,95200000.0
2008-02-04 20:48:00,98.105,98.105,98.105,98.105,128000000.0
2008-02-04 20:49:00,98.105,98.105,98.1,98.1,58100000.0
2008-02-04 20:50:00,98.1,98.1,98.09,98.1,169000000.0
2008-02-04 20:51:00,98.095,98.1,98.08,98.09,215600000.0
2008-02-04 20:52:00,98.09,98.09,98.07,98.08,91000000.0
2008-02-04 20:53:00,98.085,98.09,98.08,98.08,102500000.0
2008-02-04 20:54:00,98.085,98.11,98.08,98.11,60600000.0
2008-02-04 20:55:00,98.11,98.12,98.105,98.105,45700000.0
2008-02-04 20:56:00,98.105,98.11,98.095,98.095,33200000.0
2008-02-04 20:57:00,98.095,98.105,98.09,98.105,61800000.0
2008-02-04 20:58:00,98.105,98.115,98.1,98.105,45900000.0
2008-02-04 20:59:00,98.1,98.12,98.1,98.12,74500000.0
2008-02-04 21:00:00,98.12,98.12,98.08,98.08,310900000.0
2008-02-04 21:01:00,98.08,98.09,98.08,98.09,51200000.0
2008-02-04 21:02:00,98.09,98.1,98.09,98.09,58600000.0
2008-02-04 21:03:00,98.09,98.1,98.075,98.09,109800000.0
2008-02-04 21:04:00,98.09,98.1,98.085,98.1,50400000.0
2008-02-04 21:05:00,98.1,98.12,98.1,98.12,37400000.0
2008-02-04 21:06:00,98.12,98.12,98.1,98.1,72300000.0
2008-02-04 21:07:00,98.1,98.125,98.1,98.12,73400000.0
2008-02-04 21:08:00,98.125,98.14,98.12,98.14,186500000.0
2008-02-04 21:09:00,98.14,98.14,98.13,98.13,62900000.0
2008-02-04 21:10:00,98.13,98.135,98.125,98.13,36100000.0
2008-02-04 21:11:00,98.13,98.13,98.12,98.12,25600000.0
2008-02-04 21:12:00,98.12,98.135,98.1,98.1,75900000.0
2008-02-04 21:13:00,98.1,98.1,98.09,98.1,68900000.0
2008-02-04 21:14:00,98.1,98.11,98.09,98.09,128800000.0
2008-02-04 21:15:00,98.09,98.1,98.09,98.09,85700000.0
2008-02-04 21:16:00,98.095,98.105,98.09,98.09,125900000.0
2008-02-04 21:17:00,98.095,98.115,98.09,98.115,47300000.0
2008-02-04 21:18:00,98.115,98.115,98.1,98.1,76400000.0
2008-02-04 21:19:00,98.1,98.115,98.09,98.11,85300000.0
2008-02-04 21:20:00,98.11,98.11,98.105,98.11,34100000.0
2008-02-04 21:21:00,98.11,98.12,98.105,98.12,53500000.0
2008-02-04 21:22:00,98.12,98.14,98.11,98.14,71400000.0
2008-02-04 21:23:00,98.14,98.14,98.12,98.135,71500000.0
2008-02-04 21:24:00,98.135,98.135,98.12,98.125,54300000.0
2008-02-04 21:25:00,98.125,98.125,98.115,98.125,48100000.0
2008-02-04 21:26:00,98.125,98.125,98.11,98.125,50400000.0
2008-02-04 21:27:00,98.125,98.135,98.125,98.13,52000000.0
2008-02-04 21:28:00,98.13,98.13,98.125,98.13,48700000.0
2008-02-04 21:29:00,98.13,98.145,98.13,98.135,85700000.0
2008-02-04 21:30:00,98.135,98.135,98.09,98.1,112900000.0
2008-02-04 21:31:00,98.1,98.11,98.1,98.1,25300000.0
2008-02-04 21:32:00,98.1,98.12,98.09,98.09,154600000.0
2008-02-04 21:33:00,98.09,98.11,98.085,98.11,197800000.0
2008-02-04 21:34:00,98.105,98.115,98.1,98.1,16100000.0
2008-02-04 21:35:00,98.1,98.115,98.1,98.105,81600000.0
2008-02-04 21:36:00,98.1,98.105,98.06,98.07,121700000.0
2008-02-04 21:37:00,98.07,98.085,98.07,98.085,68000000.0
2008-02-04 21:38:00,98.085,98.11,98.085,98.11,81200000.0
2008-02-04 21:39:00,98.11,98.11,98.04,98.07,176300000.0
2008-02-04 21:40:00,98.08,98.08,98.07,98.08,87600000.0
2008-02-04 21:41:00,98.08,98.08,98.05,98.05,223200000.0
2008-02-04 21:42:00,98.05,98.07,98.05,98.065,208500000.0
2008-02-04 21:43:00,98.06,98.06,98.055,98.055,68400000.0
2008-02-04 21:44:00,98.055,98.1,98.05,98.1,182500000.0
2008-02-04 21:45:00,98.1,98.1,98.08,98.08,42600000.0
2008-02-04 21:46:00,98.075,98.08,98.07,98.08,78800000.0
2008-02-04 21:47:00,98.08,98.08,98.07,98.07,32200000.0
2008-02-04 21:48:00,98.07,98.07,98.05,98.05,93200000.0
2008-02-04 21:49:00,98.05,98.06,98.02,98.035,138100000.0
2008-02-04 21:50:00,98.035,98.04,98.03,98.035,39200000.0
2008-02-04 21:51:00,98.04,98.05,98.03,98.045,112200000.0
2008-02-04 21:52:00,98.045,98.05,98.02,98.04,299400000.0
2008-02-04 21:53:00,98.04,98.07,98.04,98.07,54200000.0
2008-02-04 21:54:00,98.07,98.07,98.06,98.07,97600000.0
2008-02-04 21:55:00,98.07,98.1,98.05,98.06,155800000.0
2008-02-04 21:56:00,98.06,98.07,98.05,98.06,241400000.0
2008-02-04 21:57:00,98.06,98.065,98.035,98.06,201900000.0
2008-02-04 21:58:00,98.06,98.09,98.06,98.08,169000000.0
2008-02-04 21:59:00,98.08,98.095,98.07,98.09,260300000.0
2008-02-04 22:00:00,98.09,98.095,98.055,98.065,314600000.0
2008-02-04 22:01:00,98.065,98.075,98.06,98.075,158400000.0
2008-02-04 22:02:00,98.075,98.075,98.07,98.075,68000000.0
2008-02-04 22:03:00,98.075,98.09,98.075,98.08,312000000.0
2008-02-04 22:04:00,98.08,98.11,98.075,98.105,396000000.0
2008-02-04 22:05:00,98.105,98.13,98.095,98.1,224000000.0
2008-02-04 22:06:00,98.1,98.11,98.09,98.1,140800000.0
2008-02-04 22:07:00,98.1,98.1,98.085,98.1,182400000.0
2008-02-04 22:08:00,98.1,98.11,98.075,98.1,292000000.0
2008-02-04 22:09:00,98.1,98.11,98.09,98.09,133600000.0
2008-02-04 22:10:00,98.09,98.11,98.09,98.11,100800000.0
2008-02-04 22:11:00,98.105,98.13,98.095,98.13,84000000.0
2008-02-04 22:12:00,98.13,98.13,98.1,98.1,68800000.0
2008-02-04 22:13:00,98.1,98.11,98.075,98.11,229800000.0
2008-02-04 22:14:00,98.105,98.13,98.1,98.13,39300000.0
2008-02-04 22:15:00,98.13,98.14,98.125,98.13,60800000.0
2008-02-04 22:16:00,98.13,98.15,98.13,98.15,48800000.0
2008-02-04 22:17:00,98.15,98.16,98.14,98.16,116800000.0
2008-02-04 22:18:00,98.16,98.19,98.15,98.17,602900000.0
2008-02-04 22:19:00,98.17,98.19,98.17,98.19,207200000.0
2008-02-04 22:20:00,98.19,98.19,98.16,98.17,176800000.0
2008-02-04 22:21:00,98.17,98.18,98.16,98.16,67200000.0
2008-02-04 22:22:00,98.16,98.17,98.155,98.17,165800000.0
2008-02-04 22:23:00,98.17,98.17,98.155,98.17,180800000.0
2008-02-04 22:24:00,98.17,98.17,98.15,98.15,73600000.0
2008-02-04 22:25:00,98.15,98.17,98.15,98.17,79200000.0
2008-02-04 22:26:00,98.17,98.17,98.15,98.17,256200000.0
2008-02-04 22:27:00,98.17,98.17,98.145,98.145,60800000.0
2008-02-04 22:28:00,98.145,98.155,98.145,98.155,194400000.0
2008-02-04 22:29:00,98.155,98.17,98.155,98.17,47300000.0
2008-02-04 22:30:00,98.17,98.17,98.13,98.13,76800000.0
2008-02-04 22:31:00,98.13,98.15,98.12,98.14,143400000.0
2008-02-04 22:32:00,98.14,98.16,98.14,98.15,187200000.0
2008-02-04 22:33:00,98.15,98.15,98.11,98.12,81000000.0
2008-02-04 22:34:00,98.12,98.12,98.12,98.12,32000000.0
2008-02-04 22:35:00,98.105,98.12,98.105,98.12,24900000.0
2008-02-04 22:36:00,98.105,98.12,98.105,98.115,44200000.0
2008-02-04 22:37:00,98.115,98.12,98.105,98.12,120200000.0
2008-02-04 22:38:00,98.12,98.12,98.12,98.12,54400000.0
2008-02-04 22:39:00,98.12,98.14,98.12,98.12,200800000.0
2008-02-04 22:40:00,98.12,98.13,98.115,98.12,42400000.0
2008-02-04 22:41:00,98.12,98.13,98.12,98.12,96000000.0
2008-02-04 22:42:00,98.12,98.12,98.105,98.12,144800000.0
2008-02-04 22:43:00,98.12,98.12,98.11,98.11,67100000.0
2008-02-04 22:44:00,98.11,98.12,98.105,98.12,40400000.0
2008-02-04 22:45:00,98.12,98.12,98.1,98.115,134400000.0
2008-02-04 22:46:00,98.115,98.12,98.09,98.1,256400000.0
2008-02-04 22:47:00,98.1,98.11,98.095,98.095,72000000.0
2008-02-04 22:48:00,98.095,98.1,98.09,98.1,235400000.0
2008-02-04 22:49:00,98.1,98.105,98.08,98.09,477100000.0
2008-02-04 22:50:00,98.09,98.095,98.08,98.08,172400000.0
2008-02-04 22:51:00,98.075,98.09,98.07,98.075,73000000.0
2008-02-04 22:52:00,98.075,98.08,98.07,98.075,232700000.0
2008-02-04 22:53:00,98.075,98.075,98.06,98.07,162500000.0
2008-02-04 22:54:00,98.07,98.075,98.06,98.07,153700000.0
2008-02-04 22:55:00,98.07,98.07,98.07,98.07,38400000.0
2008-02-04 22:56:00,98.07,98.07,98.055,98.055,95200000.0
2008-02-04 22:57:00,98.055,98.075,98.05,98.06,111200000.0
2008-02-04 22:58:00,98.06,98.07,98.055,98.055,248000000.0
2008-02-04 22:59:00,98.055,98.07,98.055,98.06,211200000.0
2008-02-04 23:00:00,98.06,98.06,98.04,98.05,573900000.0
2008-02-04 23:01:00,98.05,98.055,98.045,98.055,343200000.0
2008-02-04 23:02:00,98.055,98.07,98.05,98.06,409600000.0
2008-02-04 23:03:00,98.06,98.07,98.055,98.06,224000000.0
2008-02-04 23:04:00,98.06,98.08,98.06,98.08,106400000.0
2008-02-04 23:05:00,98.08,98.08,98.06,98.07,42400000.0
2008-02-04 23:06:00,98.065,98.08,98.065,98.065,208800000.0
2008-02-04 23:07:00,98.065,98.07,98.065,98.065,409600000.0
2008-02-04 23:08:00,98.06,98.08,98.06,98.08,64000000.0
2008-02-04 23:09:00,98.065,98.09,98.065,98.09,192000000.0
2008-02-04 23:10:00,98.09,98.1,98.08,98.08,159200000.0
2008-02-04 23:11:00,98.08,98.11,98.04,98.07,781100000.0
2008-02-04 23:12:00,98.07,98.07,98.065,98.07,204000000.0
2008-02-04 23:13:00,98.07,98.07,98.07,98.07,158400000.0
2008-02-04 23:14:00,98.07,98.07,98.03,98.03,856800000.0
2008-02-04 23:15:00,98.03,98.045,98.025,98.045,449700000.0
2008-02-04 23:16:00,98.045,98.06,98.02,98.025,802600000.0
2008-02-04 23:17:00,98.025,98.07,98.025,98.05,505600000.0
2008-02-04 23:18:00,98.05,98.065,98.05,98.055,596800000.0
2008-02-04 23:19:00,98.055,98.06,98.03,98.03,1039200000.0
2008-02-04 23:20:00,98.03,98.03,98.02,98.02,788000000.0
2008-02-04 23:21:00,98.02,98.02,98.01,98.02,361100000.0
2008-02-04 23:22:00,98.02,98.03,98.01,98.02,392300000.0
2008-02-04 23:23:00,98.02,98.04,98.02,98.04,299200000.0
2008-02-04 23:24:00,98.04,98.04,98.03,98.03,39200000.0
2008-02-04 23:25:00,98.03,98.03,98.03,98.03,12000000.0
2008-02-04 23:26:00,98.03,98.03,98.02,98.02,289600000.0
2008-02-04 23:27:00,98.02,98.02,98.015,98.015,53400000.0
2008-02-04 23:28:00,98.015,98.02,98.01,98.01,100200000.0
2008-02-04 23:29:00,98.01,98.04,98.01,98.04,299200000.0
2008-02-04 23:30:00,98.04,98.06,98.015,98.06,888800000.0
2008-02-04 23:31:00,98.06,98.06,98.02,98.02,603200000.0
2008-02-04 23:32:00,98.02,98.04,98.02,98.04,439200000.0
2008-02-04 23:33:00,98.04,98.05,98.035,98.04,117600000.0
2008-02-04 23:34:00,98.04,98.04,98.02,98.03,396800000.0
2008-02-04 23:35:00,98.03,98.04,98.03,98.04,312000000.0
2008-02-04 23:36:00,98.04,98.04,98.02,98.02,470400000.0
2008-02-04 23:37:00,98.015,98.03,97.96,97.97,1360200000.0
2008-02-04 23:38:00,97.97,97.98,97.96,97.98,541600000.0
2008-02-04 23:39:00,97.98,98.03,97.975,98.015,242400000.0
2008-02-04 23:40:00,98.015,98.015,97.995,98.015,324800000.0
2008-02-04 23:41:00,98.015,98.015,97.99,98.01,415200000.0
2008-02-04 23:42:00,98.01,98.01,98.01,98.01,113600000.0
2008-02-04 23:43:00,98.015,98.025,98.01,98.02,491300000.0
2008-02-04 23:44:00,98.02,98.02,98.01,98.02,363199999.0
2008-02-04 23:45:00,98.02,98.04,98.015,98.03,581600000.0
2008-02-04 23:46:00,98.03,98.03,98.01,98.03,187200000.0
2008-02-04 23:47:00,98.03,98.03,98.02,98.03,112800000.0
2008-02-04 23:48:00,98.03,98.05,98.03,98.05,95200000.0
2008-02-04 23:49:00,98.05,98.07,98.02,98.07,284900000.0
2008-02-04 23:50:00,98.07,98.1,98.06,98.09,170400000.0
2008-02-04 23:51:00,98.09,98.09,98.04,98.04,512000000.0
2008-02-04 23:52:00,98.04,98.04,98.03,98.03,372800000.0
2008-02-04 23:53:00,98.03,98.04,98.03,98.04,119200000.0
2008-02-04 23:54:00,98.04,98.06,98.04,98.06,39200000.0
2008-02-04 23:55:00,98.06,98.06,98.04,98.05,91200000.0
2008-02-04 23:56:00,98.012,98.02,97.997,98.019,113500000.0
2008-02-04 23:57:00,98.04,98.04,98.04,98.04,108800000.0
2008-02-04 23:58:00,98.04,98.05,98.04,98.05,189600000.0
2008-02-04 23:59:00,98.05,98.05,97.97,98.03,151600000.0
2008-02-05 00:00:00,98.03,98.03,98.0,98.01,387000000.0
2008-02-05 00:01:00,98.01,98.02,97.95,97.95,369800000.0
2008-02-05 00:02:00,97.95,97.99,97.95,97.98,477000000.0
2008-02-05 00:03:00,97.98,98.0,97.96,97.98,466800000.0
2008-02-05 00:04:00,97.99,97.99,97.98,97.98,258000000.0
2008-02-05 00:05:00,97.97,97.97,97.87,97.96,205800000.0
2008-02-05 00:06:00,97.96,97.97,97.96,97.97,120400000.0
2008-02-05 00:07:00,97.97,97.97,97.97,97.97,111800000.0
2008-02-05 00:08:00,97.99,97.99,97.98,97.98,240800000.0
2008-02-05 00:09:00,97.98,97.98,97.98,97.98,266600000.0
2008-02-05 00:10:00,97.9,98.0,97.9,98.0,192400000.0
2008-02-05 00:11:00,98.0,98.01,98.0,98.01,111800000.0
2008-02-05 00:12:00,98.01,98.02,97.9,98.02,142600000.0
2008-02-05 00:13:00,98.02,98.03,98.02,98.02,266600000.0
2008-02-05 00:14:00,98.02,98.05,98.0,98.05,304200000.0
2008-02-05 00:15:00,98.05,98.06,98.03,98.05,60000000.0
2008-02-05 00:16:00,98.05,98.09,98.04,98.09,55100000.0
2008-02-05 00:17:00,98.09,98.09,98.06,98.06,24400000.0
2008-02-05 00:18:00,98.06,98.06,98.02,98.02,193600000.0
2008-02-05 00:19:00,98.02,98.06,98.02,98.03,61900000.0
2008-02-05 00:20:00,98.03,98.07,98.02,98.03,239000000.0
2008-02-05 00:21:00,98.03,98.06,98.0,98.0,430800000.0
2008-02-05 00:22:00,98.01,98.02,98.01,98.02,219900000.0
2008-02-05 00:23:00,98.02,98.02,98.02,98.02,500000.0
2008-02-05 00:24:00,98.02,98.02,98.01,98.01,132300000.0
2008-02-05 00:25:00,98.01,98.01,97.99,97.99,149900000.0
2008-02-05 00:26:00,97.99,98.01,97.98,97.99,245400000.0
2008-02-05 00:27:00,98.0,98.01,97.99,98.01,95700000.0
2008-02-05 00:28:00,98.01,98.01,98.01,98.01,58300000.0
2008-02-05 00:29:00,98.01,98.025,98.01,98.02,354000000.0
2008-02-05 00:30:00,98.02,98.05,97.99,98.04,326600000.0
2008-02-05 00:31:00,98.04,98.04,98.03,98.03,135200000.0
2008-02-05 00:32:00,98.04,98.05,98.03,98.04,280200000.0
2008-02-05 00:33:00,98.04,98.04,98.03,98.03,195600000.0
2008-02-05 00:34:00,98.03,98.03,98.03,98.03,82500000.0
2008-02-05 00:35:00,98.03,98.03,98.03,98.03,500000.0
2008-02-05 00:36:00,98.03,98.06,98.02,98.04,325200000.0
2008-02-05 00:37:00,98.04,98.06,98.015,98.03,455600000.0
2008-02-05 00:38:00,98.03,98.05,98.025,98.045,318200000.0
2008-02-05 00:39:00,98.045,98.055,98.045,98.055,193600000.0
2008-02-05 00:40:00,98.055,98.065,98.045,98.045,170200000.0
2008-02-05 00:41:00,98.04,98.055,98.04,98.05,85200000.0
2008-02-05 00:42:00,98.05,98.06,98.05,98.055,22900000.0
2008-02-05 00:43:00,98.055,98.055,98.04,98.04,16500000.0
2008-02-05 00:44:00,98.04,98.045,98.04,98.04,89200000.0
2008-02-05 00:45:00,98.04,98.05,98.04,98.04,107700000.0
2008-02-05 00:46:00,98.06,98.06,97.98,98.02,1244800000.0
2008-02-05 00:47:00,98.02,98.065,97.97,98.01,1103600000.0
2008-02-05 00:48:00,98.01,98.02,98.005,98.015,642000000.0
2008-02-05 00:49:00,98.01,98.03,98.01,98.03,447700000.0
2008-02-05 00:50:00,98.03,98.03,98.02,98.025,326400000.0
2008-02-05 00:51:00,98.02,98.04,98.02,98.035,359300000.0
2008-02-05 00:52:00,98.035,98.04,98.035,98.04,148900000.0
2008-02-05 00:53:00,98.04,98.05,98.04,98.05,82600000.0
2008-02-05 00:54:00,98.05,98.05,98.04,98.04,40400000.0
2008-02-05 00:55:00,98.04,98.04,98.04,98.04,117600000.0
2008-02-05 00:56:00,98.04,98.05,97.99,98.04,63900000.0
2008-02-05 00:57:00,98.04,98.05,98.015,98.02,188500000.0
2008-02-05 00:58:00,98.02,98.03,98.02,98.03,185400000.0
2008-02-05 00:59:00,98.03,98.035,98.02,98.03,386200000.0
2008-02-05 01:00:00,98.02,98.035,97.985,97.985,621300000.0
2008-02-05 01:01:00,98.005,98.015,97.995,98.005,704000000.0
2008-02-05 01:02:00,98.005,98.015,97.995,98.015,525100000.0
2008-02-05 01:03:00,98.015,98.03,98.005,98.02,597200000.0
2008-02-05 01:04:00,98.02,98.03,98.02,98.025,183500000.0
2008-02-05 01:05:00,98.025,98.025,98.01,98.015,179600000.0
2008-02-05 01:06:00,98.015,98.015,98.0,98.01,249400000.0
2008-02-05 01:07:00,98.01,98.025,98.01,98.02,25100000.0
2008-02-05 01:08:00,98.02,98.025,98.02,98.02,213600000.0
2008-02-05 01:09:00,98.02,98.03,98.02,98.02,122100000.0
2008-02-05 01:10:00,98.02,98.025,98.02,98.025,52700000.0
2008-02-05 01:11:00,98.025,98.025,98.02,98.02,20400000.0
2008-02-05 01:12:00,98.02,98.02,98.01,98.02,61600000.0
2008-02-05 01:13:00,98.02,98.02,98.01,98.01,34100000.0
2008-02-05 01:14:00,98.01,98.03,98.0,98.03,27900000.0
2008-02-05 01:15:00,98.03,98.03,98.03,98.03,30000000.0
2008-02-05 01:16:00,98.02,98.04,98.02,98.035,38900000.0
2008-02-05 01:17:00,98.035,98.04,98.025,98.04,158500000.0
2008-02-05 01:18:00,98.04,98.04,98.03,98.03,49800000.0
2008-02-05 01:19:00,98.03,98.04,98.03,98.03,30900000.0
2008-02-05 01:20:00,98.03,98.04,98.03,98.03,13000000.0
2008-02-05 01:21:00,98.03,98.03,98.015,98.025,30800000.0
2008-02-05 01:22:00,98.015,98.02,98.005,98.015,261200000.0
2008-02-05 01:23:00,98.015,98.02,98.01,98.015,95000000.0
2008-02-05 01:24:00,98.015,98.03,98.015,98.03,441300000.0
2008-02-05 01:25:00,98.03,98.03,98.01,98.015,529100000.0
2008-02-05 01:26:00,98.015,98.035,98.015,98.025,495400000.0
2008-02-05 01:27:00,98.025,98.03,98.01,98.03,771800000.0
2008-02-05 01:28:00,98.03,98.03,98.005,98.02,347600000.0
2008-02-05 01:29:00,98.02,98.02,97.99,97.995,323100000.0
2008-02-05 01:30:00,97.995,98.015,97.995,98.01,581400000.0
2008-02-05 01:31:00,98.01,98.02,98.0,98.01,110500000.0
2008-02-05 01:32:00,98.01,98.01,97.975,97.985,299200000.0
2008-02-05 01:33:00,97.985,97.985,97.975,97.98,273900000.0
2008-02-05 01:34:00,97.98,98.0,97.975,98.0,167600000.0
2008-02-05 01:35:00,98.0,98.01,98.0,98.0,31300000.0
2008-02-05 01:36:00,97.99,98.005,97.99,98.005,67400000.0
2008-02-05 01:37:00,98.005,98.005,97.995,97.995,72400000.0
2008-02-05 01:38:00,97.995,98.01,97.975,97.99,544500000.0
2008-02-05 01:39:00,97.99,98.03,97.99,98.025,203200000.0
2008-02-05 01:40:00,98.025,98.03,98.015,98.03,481100000.0
2008-02-05 01:41:00,98.03,98.04,98.015,98.035,150000000.0
2008-02-05 01:42:00,98.03,98.03,97.995,97.995,189300000.0
2008-02-05 01:43:00,97.99,98.005,97.99,98.0,285000000.0
2008-02-05 01:44:00,98.0,98.005,97.99,98.0,46000000.0
2008-02-05 01:45:00,98.0,98.01,97.995,98.01,159400000.0
2008-02-05 01:46:00,98.0,98.005,97.995,98.0,217800000.0
2008-02-05 01:47:00,98.0,98.015,98.0,98.015,277200000.0
2008-02-05 01:48:00,98.015,98.035,98.01,98.035,38800000.0
2008-02-05 01:49:00,98.03,98.035,98.015,98.025,93500000.0
2008-02-05 01:50:00,98.025,98.03,98.02,98.025,46900000.0
2008-02-05 01:51:00,98.035,98.045,98.03,98.045,40000000.0
2008-02-05 01:52:00,98.045,98.06,98.04,98.045,222500000.0
2008-02-05 01:53:00,98.05,98.065,98.045,98.045,70200000.0
2008-02-05 01:54:00,98.045,98.05,98.045,98.045,86200000.0
2008-02-05 01:55:00,98.045,98.045,98.04,98.045,34400000.0
2008-02-05 01:56:00,98.045,98.045,98.04,98.045,18400000.0
2008-02-05 01:57:00,98.045,98.055,98.04,98.04,29600000.0
2008-02-05 01:58:00,98.04,98.04,98.03,98.04,15500000.0
2008-02-05 01:59:00,98.04,98.04,98.04,98.04,8800000.0
2008-02-05 02:00:00,98.04,98.04,98.025,98.03,108200000.0
2008-02-05 02:01:00,98.03,98.055,98.03,98.035,219100000.0
2008-02-05 02:02:00,98.035,98.045,98.03,98.035,86700000.0
2008-02-05 02:03:00,98.035,98.05,98.03,98.04,226400000.0
2008-02-05 02:04:00,98.04,98.06,98.03,98.06,211600000.0
2008-02-05 02:05:00,98.06,98.06,98.035,98.04,269500000.0
2008-02-05 02:06:00,98.04,98.045,98.035,98.04,126000000.0
2008-02-05 02:07:00,98.04,98.045,98.005,98.015,585400000.0
2008-02-05 02:08:00,98.015,98.04,98.015,98.04,261500000.0
2008-02-05 02:09:00,98.04,98.04,98.025,98.03,497200000.0
2008-02-05 02:10:00,98.03,98.05,98.025,98.05,724700000.0
2008-02-05 02:11:00,98.04,98.07,98.04,98.06,685900000.0
2008-02-05 02:12:00,98.06,98.07,98.06,98.06,193000000.0
2008-02-05 02:13:00,98.06,98.06,98.04,98.045,581000000.0
2008-02-05 02:14:00,98.04,98.06,98.04,98.06,369800000.0
2008-02-05 02:15:00,98.06,98.065,98.06,98.065,444300000.0
2008-02-05 02:16:00,98.065,98.08,98.05,98.05,750000000.0
2008-02-05 02:17:00,98.05,98.06,98.045,98.055,563800000.0
2008-02-05 02:18:00,98.055,98.06,98.05,98.06,287100000.0
2008-02-05 02:19:00,98.06,98.1,98.06,98.095,958600000.0
2008-02-05 02:20:00,98.095,98.095,98.07,98.075,513500000.0
2008-02-05 02:21:00,98.075,98.085,98.07,98.07,647100000.0
2008-02-05 02:22:00,98.075,98.09,98.07,98.08,337200000.0
2008-02-05 02:23:00,98.08,98.09,98.06,98.065,261500000.0
2008-02-05 02:24:00,98.07,98.07,98.03,98.03,249500000.0
2008-02-05 02:25:00,98.03,98.035,98.03,98.035,216700000.0
2008-02-05 02:26:00,98.035,98.05,98.03,98.05,452300000.0
2008-02-05 02:27:00,98.05,98.05,98.04,98.04,156300000.0
2008-02-05 02:28:00,98.04,98.04,98.035,98.04,211500000.0
2008-02-05 02:29:00,98.035,98.04,98.025,98.03,122400000.0
2008-02-05 02:30:00,98.03,98.03,98.02,98.02,323900000.0
2008-02-05 02:31:00,98.02,98.03,98.02,98.02,302800000.0
2008-02-05 02:32:00,98.02,98.025,98.02,98.02,283300000.0
2008-02-05 02:33:00,98.02,98.025,98.02,98.02,374500000.0
2008-02-05 02:34:00,98.02,98.02,98.02,98.02,166700000.0
2008-02-05 02:35:00,98.02,98.02,98.02,98.02,74000000.0
2008-02-05 02:36:00,98.02,98.025,98.015,98.02,433300000.0
2008-02-05 02:37:00,98.02,98.03,98.02,98.03,265600000.0
2008-02-05 02:38:00,98.03,98.045,98.02,98.04,445600000.0
2008-02-05 02:39:00,98.04,98.045,98.035,98.04,274700000.0
2008-02-05 02:40:00,98.04,98.05,98.04,98.05,217700000.0
2008-02-05 02:41:00,98.05,98.065,98.04,98.06,369200000.0
2008-02-05 02:42:00,98.06,98.065,98.055,98.06,348800000.0
2008-02-05 02:43:00,98.06,98.06,98.045,98.05,469800000.0
2008-02-05 02:44:00,98.055,98.06,98.055,98.06,159300000.0
2008-02-05 02:45:00,98.06,98.06,98.035,98.045,562400000.0
2008-02-05 02:46:00,98.045,98.055,98.03,98.05,725900000.0
2008-02-05 02:47:00,98.05,98.06,98.05,98.05,265600000.0
2008-02-05 02:48:00,98.05,98.05,98.02,98.035,615400000.0
2008-02-05 02:49:00,98.035,98.06,98.035,98.06,628300000.0
2008-02-05 02:50:00,98.06,98.08,98.06,98.07,272000000.0
2008-02-05 02:51:00,98.07,98.09,98.07,98.09,241000000.0
2008-02-05 02:52:00,98.09,98.09,98.07,98.08,280500000.0
2008-02-05 02:53:00,98.08,98.08,98.065,98.07,48600000.0
2008-02-05 02:54:00,98.07,98.08,98.04,98.04,233700000.0
2008-02-05 02:55:00,98.04,98.04,97.98,98.01,721800000.0
2008-02-05 02:56:00,98.01,98.04,98.0,98.01,384400000.0
2008-02-05 02:57:00,98.01,98.02,97.98,97.995,235600000.0
2008-02-05 02:58:00,98.0,98.005,97.995,98.0,56100000.0
2008-02-05 02:59:00,98.0,98.005,97.985,98.0,260000000.0
2008-02-05 03:00:00,98.0,98.0,97.98,97.98,393000000.0
2008-02-05 03:01:00,97.98,98.0,97.98,97.98,185900000.0
2008-02-05 03:02:00,97.98,97.98,97.96,97.97,93700000.0
2008-02-05 03:03:00,97.97,97.985,97.96,97.97,161800000.0
2008-02-05 03:04:00,97.97,97.995,97.96,97.995,220500000.0
2008-02-05 03:05:00,97.995,97.995,97.99,97.995,220500000.0
2008-02-05 03:06:00,97.995,97.995,97.98,97.985,197300000.0
2008-02-05 03:07:00,97.985,97.985,97.96,97.96,389400000.0
2008-02-05 03:08:00,97.96,97.975,97.96,97.97,123100000.0
2008-02-05 03:09:00,97.97,97.97,97.955,97.96,301500000.0
2008-02-05 03:10:00,97.96,97.975,97.955,97.965,502900000.0
2008-02-05 03:11:00,97.965,97.97,97.965,97.97,236900000.0
2008-02-05 03:12:00,97.97,97.985,97.97,97.98,321700000.0
2008-02-05 03:13:00,97.98,97.98,97.97,97.97,156600000.0
2008-02-05 03:14:00,97.97,97.97,97.965,97.965,153700000.0
2008-02-05 03:15:00,97.965,97.97,97.965,97.97,184900000.0
2008-02-05 03:16:00,97.97,97.97,97.965,97.97,201400000.0
2008-02-05 03:17:00,97.97,97.975,97.96,97.965,241800000.0
2008-02-05 03:18:00,97.965,97.98,97.965,97.975,252200000.0
2008-02-05 03:19:00,97.975,97.975,97.965,97.97,49300000.0
2008-02-05 03:20:00,97.97,97.975,97.97,97.975,23800000.0
2008-02-05 03:21:00,97.975,97.975,97.97,97.97,203900000.0
2008-02-05 03:22:00,97.97,97.98,97.97,97.975,230100000.0
2008-02-05 03:23:00,97.975,97.98,97.97,97.97,232200000.0
2008-02-05 03:24:00,97.97,97.97,97.965,97.97,131200000.0
2008-02-05 03:25:00,97.97,97.98,97.97,97.98,109700000.0
2008-02-05 03:26:00,97.98,97.98,97.97,97.97,47900000.0
2008-02-05 03:27:00,97.97,97.99,97.97,97.99,97800000.0
2008-02-05 03:28:00,97.99,98.015,97.98,97.98,103900000.0
2008-02-05 03:29:00,97.98,98.0,97.98,98.0,158800000.0
2008-02-05 03:30:00,98.0,98.01,98.0,98.0,26400000.0
2008-02-05 03:31:00,97.99,97.995,97.99,97.995,74700000.0
2008-02-05 03:32:00,97.995,98.01,97.99,97.995,282900000.0
2008-02-05 03:33:00,97.995,98.005,97.99,98.005,302700000.0
2008-02-05 03:34:00,98.005,98.01,97.995,98.0,60100000.0
2008-02-05 03:35:00,98.0,98.0,97.99,98.0,194600000.0
2008-02-05 03:36:00,98.0,98.0,97.985,97.985,86000000.0
2008-02-05 03:37:00,97.98,97.985,97.975,97.985,49900000.0
2008-02-05 03:38:00,97.99,97.99,97.975,97.975,26200000.0
2008-02-05 03:39:00,97.975,97.985,97.965,97.97,296000000.0
2008-02-05 03:40:00,97.97,97.98,97.96,97.975,180200000.0
2008-02-05 03:41:00,97.975,97.985,97.97,97.975,94100000.0
2008-02-05 03:42:00,97.97,97.97,97.945,97.955,263400000.0
2008-02-05 03:43:00,97.955,97.985,97.95,97.98,158200000.0
2008-02-05 03:44:00,97.98,97.98,97.965,97.975,48100000.0
2008-02-05 03:45:00,97.975,97.975,97.97,97.975,26100000.0
2008-02-05 03:46:00,97.975,97.975,97.965,97.975,16100000.0
2008-02-05 03:47:00,97.975,97.98,97.965,97.975,154000000.0
2008-02-05 03:48:00,97.975,97.975,97.975,97.975,54700000.0
2008-02-05 03:49:00,97.975,97.98,97.965,97.98,347400000.0
2008-02-05 03:50:00,97.98,97.98,97.96,97.98,51600000.0
2008-02-05 03:51:00,97.98,97.985,97.965,97.98,85300000.0
2008-02-05 03:52:00,97.98,97.99,97.97,97.97,234600000.0
2008-02-05 03:53:00,97.97,97.975,97.945,97.95,586400000.0
2008-02-05 03:54:00,97.95,97.955,97.945,97.945,13400000.0
2008-02-05 03:55:00,97.95,97.96,97.94,97.96,106200000.0
2008-02-05 03:56:00,97.95,97.96,97.95,97.96,49600000.0
2008-02-05 03:57:00,97.96,97.96,97.95,97.96,26500000.0
2008-02-05 03:58:00,97.96,97.97,97.96,97.97,61400000.0
2008-02-05 03:59:00,97.97,97.97,97.95,97.96,85300000.0
2008-02-05 04:00:00,97.96,97.96,97.95,97.955,39100000.0
2008-02-05 04:01:00,97.96,97.965,97.95,97.955,131700000.0
2008-02-05 04:02:00,97.95,97.955,97.94,97.95,241400000.0
2008-02-05 04:03:00,97.95,97.96,97.945,97.96,136600000.0
2008-02-05 04:04:00,97.95,97.96,97.95,97.96,73300000.0
2008-02-05 04:05:00,97.96,97.97,97.96,97.97,117100000.0
2008-02-05 04:06:00,97.97,97.97,97.96,97.97,80200000.0
2008-02-05 04:07:00,97.97,97.98,97.97,97.97,65800000.0
2008-02-05 04:08:00,97.955,97.96,97.955,97.96,24900000.0
2008-02-05 04:09:00,97.96,97.975,97.955,97.975,104700000.0
2008-02-05 04:10:00,97.975,97.98,97.97,97.97,61000000.0
2008-02-05 04:11:00,97.97,97.97,97.96,97.97,110000000.0
2008-02-05 04:12:00,97.97,97.97,97.96,97.97,75800000.0
2008-02-05 04:13:00,97.96,97.98,97.96,97.97,138100000.0
2008-02-05 04:14:00,97.97,97.97,97.97,97.97,248600000.0
2008-02-05 04:15:00,97.97,97.98,97.97,97.98,84800000.0
2008-02-05 04:16:00,97.97,97.97,97.965,97.965,50500000.0
2008-02-05 04:17:00,97.965,97.97,97.96,97.97,84700000.0
2008-02-05 04:18:00,97.97,97.97,97.955,97.97,32300000.0
2008-02-05 04:19:00,97.97,97.98,97.97,97.98,64200000.0
2008-02-05 04:20:00,97.98,98.0,97.98,97.98,561900000.0
2008-02-05 04:21:00,97.98,98.0,97.98,97.99,600400000.0
2008-02-05 04:22:00,97.99,97.99,97.99,97.99,297300000.0
2008-02-05 04:23:00,97.99,97.99,97.97,97.98,418500000.0
2008-02-05 04:24:00,97.98,97.99,97.975,97.985,1185300000.0
2008-02-05 04:25:00,97.985,98.02,97.985,98.0,875400000.0
2008-02-05 04:26:00,98.0,98.03,97.99,98.02,881400000.0
2008-02-05 04:27:00,98.02,98.02,98.0,98.0,951400000.0
2008-02-05 04:28:00,97.995,98.02,97.995,98.02,527600000.0
2008-02-05 04:29:00,98.02,98.03,98.01,98.01,629000000.0
2008-02-05 04:30:00,98.01,98.025,97.99,98.025,482300000.0
2008-02-05 04:31:00,98.025,98.045,98.02,98.03,733099999.0
2008-02-05 04:32:00,98.03,98.03,98.0,98.02,584300000.0
2008-02-05 04:33:00,98.02,98.02,98.0,98.0,593099995.0
2008-02-05 04:34:00,98.0,98.0,98.0,98.0,24700000.0
2008-02-05 04:35:00,98.005,98.01,98.005,98.01,112600000.0
2008-02-05 04:36:00,98.01,98.01,97.99,97.99,94800000.0
2008-02-05 04:37:00,97.99,98.0,97.99,97.995,129800000.0
2008-02-05 04:38:00,97.995,98.0,97.985,97.99,295000000.0
2008-02-05 04:39:00,97.99,97.995,97.98,97.98,377400000.0
2008-02-05 04:40:00,97.98,98.0,97.98,97.985,298600000.0
2008-02-05 04:41:00,97.985,98.0,97.985,97.99,67900000.0
2008-02-05 04:42:00,98.0,98.01,97.98,97.99,253700000.0
2008-02-05 04:43:00,97.985,97.99,97.98,97.99,49000000.0
2008-02-05 04:44:00,97.99,98.01,97.99,98.0,116500000.0
2008-02-05 04:45:00,98.0,98.01,98.0,98.01,647500000.0
2008-02-05 04:46:00,98.01,98.01,98.01,98.01,207799998.0
2008-02-05 04:47:00,98.01,98.04,98.01,98.03,432299998.0
2008-02-05 04:48:00,98.03,98.04,98.025,98.03,441600000.0
2008-02-05 04:49:00,98.01,98.04,98.01,98.035,302600000.0
2008-02-05 04:50:00,98.035,98.035,98.02,98.02,273300000.0
2008-02-05 04:51:00,98.02,98.02,98.015,98.02,263200000.0
2008-02-05 04:52:00,98.02,98.02,98.0,98.0,19600000.0
2008-02-05 04:53:00,97.99,98.02,97.99,98.015,386500000.0
2008-02-05 04:54:00,98.02,98.02,98.015,98.015,164200000.0
2008-02-05 04:55:00,98.02,98.025,98.01,98.015,370600000.0
2008-02-05 04:56:00,98.015,98.015,98.015,98.015,31200000.0
2008-02-05 04:57:00,98.01,98.01,97.995,97.995,323400000.0
2008-02-05 04:58:00,97.995,98.005,97.995,98.005,330000000.0
2008-02-05 04:59:00,98.005,98.01,98.0,98.01,143200000.0
2008-02-05 05:00:00,98.01,98.01,97.995,98.0,138400000.0
2008-02-05 05:01:00,98.0,98.01,98.0,98.01,190100000.0
2008-02-05 05:02:00,98.01,98.01,98.0,98.01,30800000.0
2008-02-05 05:03:00,97.995,98.01,97.995,98.01,179600000.0
2008-02-05 05:04:00,98.01,98.01,98.01,98.01,7200000.0
2008-02-05 05:05:00,97.978,97.993,97.977,97.987,88800000.0
2008-02-05 05:06:00,98.01,98.01,98.0,98.01,87900000.0
2008-02-05 05:07:00,98.01,98.02,98.005,98.01,159600000.0
2008-02-05 05:08:00,98.005,98.01,98.005,98.01,6600000.0
2008-02-05 05:09:00,98.0,98.005,98.0,98.005,124800000.0
2008-02-05 05:10:00,98.005,98.005,97.995,98.005,91100000.0
2008-02-05 05:11:00,98.005,98.005,98.0,98.0,28200000.0
2008-02-05 05:12:00,98.0,98.015,98.0,98.01,28100000.0
2008-02-05 05:13:00,98.005,98.005,98.005,98.005,15600000.0
2008-02-05 05:14:00,98.005,98.015,98.005,98.01,52800000.0
2008-02-05 05:15:00,98.01,98.01,98.0,98.005,63700000.0
2008-02-05 05:16:00,98.005,98.015,97.995,98.015,109800000.0
2008-02-05 05:17:00,98.015,98.02,98.005,98.01,61100000.0
2008-02-05 05:18:00,98.015,98.015,98.005,98.01,16900000.0
2008-02-05 05:19:00,98.005,98.015,98.005,98.01,8500000.0
2008-02-05 05:20:00,98.0,98.01,98.0,98.01,47100000.0
2008-02-05 05:21:00,98.01,98.015,97.995,97.995,72500000.0
2008-02-05 05:22:00,98.0,98.02,97.99,98.02,505800000.0
2008-02-05 05:23:00,98.02,98.02,98.005,98.015,445800000.0
2008-02-05 05:24:00,98.015,98.015,98.01,98.015,288600000.0
2008-02-05 05:25:00,98.015,98.025,98.0,98.015,394400000.0
2008-02-05 05:26:00,98.015,98.015,98.005,98.015,351000000.0
2008-02-05 05:27:00,98.015,98.025,98.0,98.01,405000000.0
2008-02-05 05:28:00,98.01,98.01,97.99,97.99,196500000.0
2008-02-05 05:29:00,97.99,98.005,97.985,98.005,256100000.0
2008-02-05 05:30:00,98.005,98.015,98.0,98.01,471200000.0
2008-02-05 05:31:00,98.01,98.02,98.0,98.01,421200000.0
2008-02-05 05:32:00,98.01,98.02,97.995,98.0,429000000.0
2008-02-05 05:33:00,98.0,98.0,97.99,97.99,273000000.0
2008-02-05 05:34:00,97.99,97.99,97.97,97.99,345300000.0
2008-02-05 05:35:00,97.99,97.995,97.98,97.99,422800000.0
2008-02-05 05:36:00,97.99,98.005,97.98,97.995,559600000.0
2008-02-05 05:37:00,97.995,98.015,97.99,98.015,502600000.0
2008-02-05 05:38:00,98.015,98.03,98.01,98.02,735800000.0
2008-02-05 05:39:00,98.02,98.05,98.02,98.04,507300000.0
2008-02-05 05:40:00,98.04,98.055,98.04,98.045,220000000.0
2008-02-05 05:41:00,98.045,98.06,98.04,98.05,401800000.0
2008-02-05 05:42:00,98.05,98.05,98.035,98.05,559800000.0
2008-02-05 05:43:00,98.05,98.06,98.04,98.06,41600000.0
2008-02-05 05:44:00,98.04,98.07,98.04,98.07,191400000.0
2008-02-05 05:45:00,98.06,98.08,98.06,98.08,130100000.0
2008-02-05 05:46:00,98.08,98.08,98.035,98.035,165800000.0
2008-02-05 05:47:00,98.035,98.035,98.015,98.015,392000000.0
2008-02-05 05:48:00,98.015,98.025,98.0,98.01,277200000.0
2008-02-05 05:49:00,98.01,98.02,98.01,98.015,143600000.0
2008-02-05 05:50:00,98.015,98.02,98.01,98.015,270000000.0
2008-02-05 05:51:00,98.02,98.03,98.02,98.03,110600000.0
2008-02-05 05:52:00,98.035,98.04,98.02,98.02,142400000.0
2008-02-05 05:53:00,98.02,98.02,97.98,97.985,136200000.0
2008-02-05 05:54:00,97.985,98.0,97.98,97.99,303600000.0
2008-02-05 05:55:00,97.99,97.995,97.98,97.985,298100000.0
2008-02-05 05:56:00,97.985,98.0,97.98,97.99,172800000.0
2008-02-05 05:57:00,97.99,97.995,97.98,97.985,296100000.0
2008-02-05 05:58:00,97.985,98.0,97.985,97.99,177100000.0
2008-02-05 05:59:00,97.99,97.99,97.98,97.98,39800000.0
2008-02-05 06:00:00,97.99,97.995,97.99,97.99,12000000.0
2008-02-05 06:01:00,97.985,97.99,97.98,97.98,146600000.0
2008-02-05 06:02:00,97.98,97.985,97.96,97.975,204400000.0
2008-02-05 06:03:00,97.97,97.98,97.96,97.975,358100000.0
2008-02-05 06:04:00,97.975,97.985,97.975,97.98,367400000.0
2008-02-05 06:05:00,97.98,97.995,97.98,97.995,112500000.0
2008-02-05 06:06:00,97.995,97.995,97.975,97.975,179400000.0
2008-02-05 06:07:00,97.975,98.0,97.975,97.99,348800000.0
2008-02-05 06:08:00,97.985,97.995,97.98,97.98,253800000.0
2008-02-05 06:09:00,97.98,97.995,97.98,97.99,196200000.0
2008-02-05 06:10:00,97.995,98.01,97.99,98.0,51900000.0
2008-02-05 06:11:00,98.0,98.02,98.0,98.02,34900000.0
2008-02-05 06:12:00,98.02,98.025,98.005,98.01,180700000.0
2008-02-05 06:13:00,98.01,98.015,97.985,97.99,239100000.0
2008-02-05 06:14:00,97.99,97.995,97.98,97.995,607300000.0
2008-02-05 06:15:00,97.995,98.005,97.99,97.995,463200000.0
2008-02-05 06:16:00,97.99,97.995,97.975,97.98,205800000.0
2008-02-05 06:17:00,97.98,97.99,97.98,97.985,307800000.0
2008-02-05 06:18:00,97.985,98.0,97.975,97.99,413200000.0
2008-02-05 06:19:00,97.99,98.015,97.99,98.01,562900000.0
2008-02-05 06:20:00,98.01,98.035,98.01,98.02,537800000.0
2008-02-05 06:21:00,98.02,98.05,98.02,98.04,696300000.0
2008-02-05 06:22:00,98.04,98.045,98.03,98.03,317400000.0
2008-02-05 06:23:00,98.03,98.04,98.02,98.035,487400000.0
2008-02-05 06:24:00,98.035,98.045,98.01,98.01,547300000.0
2008-02-05 06:25:00,98.015,98.03,98.005,98.005,360900000.0
2008-02-05 06:26:00,98.005,98.02,98.005,98.02,647600000.0
2008-02-05 06:27:00,98.02,98.03,98.015,98.03,433000000.0
2008-02-05 06:28:00,98.03,98.04,98.015,98.015,665300000.0
2008-02-05 06:29:00,98.015,98.015,97.99,97.99,131400000.0
2008-02-05 06:30:00,97.99,98.04,97.99,98.035,493200000.0
2008-02-05 06:31:00,98.035,98.055,98.015,98.04,1191600000.0
2008-02-05 06:32:00,98.04,98.06,98.025,98.05,1470400000.0
2008-02-05 06:33:00,98.055,98.055,98.03,98.045,1076400000.0
2008-02-05 06:34:00,98.045,98.05,98.03,98.045,1091400000.0
2008-02-05 06:35:00,98.045,98.055,98.03,98.035,964800000.0
2008-02-05 06:36:00,98.035,98.04,98.02,98.02,334800000.0
2008-02-05 06:37:00,98.02,98.035,98.01,98.03,793600000.0
2008-02-05 06:38:00,98.03,98.035,98.03,98.035,302800000.0
2008-02-05 06:39:00,98.035,98.035,98.02,98.02,504200000.0
2008-02-05 06:40:00,98.025,98.055,98.025,98.045,969600000.0
2008-02-05 06:41:00,98.045,98.06,98.03,98.04,841200000.0
2008-02-05 06:42:00,98.04,98.05,98.04,98.045,366000000.0
2008-02-05 06:43:00,98.045,98.05,98.045,98.05,300400000.0
2008-02-05 06:44:00,98.05,98.06,98.04,98.045,795800000.0
2008-02-05 06:45:00,98.045,98.045,98.03,98.03,481200000.0
2008-02-05 06:46:00,98.03,98.035,98.01,98.025,541900000.0
2008-02-05 06:47:00,98.025,98.05,98.01,98.035,663400000.0
2008-02-05 06:48:00,98.025,98.035,98.02,98.03,580600000.0
2008-02-05 06:49:00,98.03,98.03,98.01,98.02,454400000.0
2008-02-05 06:50:00,98.01,98.04,98.01,98.04,427000000.0
2008-02-05 06:51:00,98.04,98.05,98.03,98.04,409800000.0
2008-02-05 06:52:00,98.04,98.04,98.03,98.04,155200000.0
2008-02-05 06:53:00,98.04,98.04,98.02,98.03,128200000.0
2008-02-05 06:54:00,98.03,98.035,98.02,98.03,180200000.0
2008-02-05 06:55:00,98.03,98.04,98.02,98.03,93000000.0
2008-02-05 06:56:00,98.03,98.05,98.025,98.05,172000000.0
2008-02-05 06:57:00,98.05,98.07,98.04,98.06,433400000.0
2008-02-05 06:58:00,98.06,98.07,98.05,98.06,180200000.0
2008-02-05 06:59:00,98.06,98.06,98.04,98.05,94800000.0
2008-02-05 07:00:00,98.05,98.055,98.045,98.05,123100000.0
2008-02-05 07:01:00,98.05,98.065,98.035,98.035,120000000.0
2008-02-05 07:02:00,98.035,98.05,98.02,98.045,162400000.0
2008-02-05 07:03:00,98.045,98.045,98.04,98.04,73800000.0
2008-02-05 07:04:00,98.04,98.045,98.035,98.035,338200000.0
2008-02-05 07:05:00,98.035,98.04,98.025,98.03,212800000.0
2008-02-05 07:06:00,98.03,98.04,98.025,98.03,289100000.0
2008-02-05 07:07:00,98.03,98.03,98.03,98.03,253000000.0
2008-02-05 07:08:00,98.03,98.03,98.02,98.03,157800000.0
2008-02-05 07:09:00,98.03,98.03,98.02,98.03,193000000.0
2008-02-05 07:10:00,98.03,98.06,98.025,98.06,238800000.0
2008-02-05 07:11:00,98.06,98.065,98.04,98.06,101400000.0
2008-02-05 07:12:00,98.06,98.06,98.05,98.055,105200000.0
2008-02-05 07:13:00,98.055,98.06,98.04,98.05,401400000.0
2008-02-05 07:14:00,98.05,98.05,98.025,98.045,593700000.0
2008-02-05 07:15:00,98.04,98.045,98.035,98.045,260400000.0
2008-02-05 07:16:00,98.045,98.045,98.03,98.035,207400000.0
2008-02-05 07:17:00,98.035,98.035,98.02,98.025,133100000.0
2008-02-05 07:18:00,98.025,98.035,98.02,98.035,120700000.0
2008-02-05 07:19:00,98.035,98.035,98.03,98.035,29600000.0
2008-02-05 07:20:00,98.035,98.045,98.03,98.03,35600000.0
2008-02-05 07:21:00,98.03,98.04,98.03,98.035,50800000.0
2008-02-05 07:22:00,98.03,98.04,98.03,98.035,16400000.0
2008-02-05 07:23:00,98.035,98.04,98.025,98.025,285200000.0
2008-02-05 07:24:00,98.025,98.03,98.015,98.015,54600000.0
2008-02-05 07:25:00,98.01,98.025,97.995,98.015,591500000.0
2008-02-05 07:26:00,98.015,98.015,98.0,98.01,369500000.0
2008-02-05 07:27:00,98.01,98.015,98.0,98.0,198200000.0
2008-02-05 07:28:00,98.0,98.005,97.995,98.0,95600000.0
2008-02-05 07:29:00,98.0,98.01,98.0,98.0,246500000.0
2008-02-05 07:30:00,97.995,98.015,97.995,98.01,338400000.0
2008-02-05 07:31:00,98.01,98.03,98.0,98.02,273100000.0
2008-02-05 07:32:00,98.02,98.04,98.0,98.03,221800000.0
2008-02-05 07:33:00,98.03,98.04,98.03,98.04,31700000.0
2008-02-05 07:34:00,98.04,98.04,98.03,98.04,17600000.0
2008-02-05 07:35:00,98.04,98.04,98.035,98.04,68800000.0
2008-02-05 07:36:00,98.04,98.04,98.03,98.03,118100000.0
2008-02-05 07:37:00,98.03,98.03,98.02,98.03,149800000.0
2008-02-05 07:38:00,98.03,98.04,98.025,98.04,14000000.0
2008-02-05 07:39:00,98.04,98.04,98.01,98.01,208100000.0
2008-02-05 07:40:00,98.01,98.01,98.0,98.0,200200000.0
2008-02-05 07:41:00,98.0,98.015,98.0,98.015,342700000.0
2008-02-05 07:42:00,98.015,98.015,98.0,98.005,439400000.0
2008-02-05 07:43:00,98.005,98.01,97.995,98.01,413000000.0
2008-02-05 07:44:00,98.01,98.01,98.005,98.01,194000000.0
2008-02-05 07:45:00,98.01,98.03,98.01,98.03,105500000.0
2008-02-05 07:46:00,98.03,98.03,98.02,98.02,24600000.0
2008-02-05 07:47:00,98.015,98.03,98.01,98.03,446400000.0
2008-02-05 07:48:00,98.03,98.03,98.015,98.03,656800000.0
2008-02-05 07:49:00,98.03,98.075,98.025,98.05,294400000.0
2008-02-05 07:50:00,98.05,98.06,98.05,98.06,96500000.0
2008-02-05 07:51:00,98.06,98.06,98.04,98.04,67400000.0
2008-02-05 07:52:00,98.04,98.06,98.03,98.05,91100000.0
2008-02-05 07:53:00,98.05,98.07,98.05,98.065,223400000.0
2008-02-05 07:54:00,98.065,98.065,98.065,98.065,156000000.0
2008-02-05 07:55:00,98.065,98.065,98.045,98.05,331600000.0
2008-02-05 07:56:00,98.05,98.055,98.045,98.05,36200000.0
2008-02-05 07:57:00,98.055,98.055,98.05,98.05,29500000.0
2008-02-05 07:58:00,98.05,98.065,98.05,98.055,92300000.0
2008-02-05 07:59:00,98.055,98.08,98.055,98.07,657500000.0
2008-02-05 08:00:00,98.07,98.075,98.06,98.07,146900000.0
2008-02-05 08:01:00,98.07,98.07,98.06,98.07,107600000.0
2008-02-05 08:02:00,98.07,98.075,98.055,98.06,490200000.0
2008-02-05 08:03:00,98.065,98.08,98.06,98.065,372100000.0
2008-02-05 08:04:00,98.065,98.07,98.06,98.065,126200000.0
2008-02-05 08:05:00,98.06,98.07,98.055,98.065,257100000.0
2008-02-05 08:06:00,98.06,98.07,98.06,98.06,219700000.0
2008-02-05 08:07:00,98.06,98.07,98.055,98.06,202100000.0
2008-02-05 08:08:00,98.06,98.06,98.05,98.055,64200000.0
2008-02-05 08:09:00,98.055,98.075,98.055,98.06,768600000.0
2008-02-05 08:10:00,98.06,98.06,98.02,98.04,379200000.0
2008-02-05 08:11:00,98.04,98.04,98.0,98.02,387600000.0
2008-02-05 08:12:00,98.02,98.02,98.01,98.02,64000000.0
2008-02-05 08:13:00,98.02,98.02,97.98,98.0,387000000.0
2008-02-05 08:14:00,98.0,98.015,97.99,98.015,147300000.0
2008-02-05 08:15:00,98.015,98.02,98.0,98.01,673200000.0
2008-02-05 08:16:00,98.01,98.025,98.005,98.02,607200000.0
2008-02-05 08:17:00,98.015,98.025,97.97,97.975,867600000.0
2008-02-05 08:18:00,97.975,97.985,97.97,97.985,449600000.0
2008-02-05 08:19:00,97.985,97.985,97.975,97.98,232000000.0
2008-02-05 08:20:00,97.985,97.985,97.975,97.98,606600000.0
2008-02-05 08:21:00,97.98,97.985,97.98,97.98,187200000.0
2008-02-05 08:22:00,97.98,97.985,97.97,97.98,444400000.0
2008-02-05 08:23:00,97.98,97.985,97.97,97.97,604100000.0
2008-02-05 08:24:00,97.97,97.975,97.97,97.97,213600000.0
2008-02-05 08:25:00,97.97,97.98,97.96,97.98,406200000.0
2008-02-05 08:26:00,97.98,97.99,97.965,97.99,339300000.0
2008-02-05 08:27:00,97.99,97.99,97.985,97.985,119000000.0
2008-02-05 08:28:00,97.985,97.995,97.985,97.99,295800000.0
2008-02-05 08:29:00,97.99,98.015,97.975,98.01,857600000.0
2008-02-05 08:30:00,98.01,98.01,97.975,97.98,152000000.0
2008-02-05 08:31:00,97.98,97.98,97.98,97.98,6700000.0
2008-02-05 08:32:00,97.98,97.985,97.97,97.97,180500000.0
2008-02-05 08:33:00,97.97,97.97,97.965,97.965,51500000.0
2008-02-05 08:34:00,97.965,97.99,97.965,97.99,57900000.0
2008-02-05 08:35:00,97.99,97.995,97.99,97.99,280500000.0
2008-02-05 08:36:00,97.99,98.04,97.99,98.04,289000000.0
2008-02-05 08:37:00,98.04,98.05,98.03,98.05,139000000.0
2008-02-05 08:38:00,98.045,98.045,98.035,98.035,114000000.0
2008-02-05 08:39:00,98.035,98.045,98.0,98.0,622400000.0
2008-02-05 08:40:00,98.0,98.03,97.995,98.025,742500000.0
2008-02-05 08:41:00,98.025,98.035,98.015,98.025,336000000.0
2008-02-05 08:42:00,98.03,98.055,98.02,98.045,278900000.0
2008-02-05 08:43:00,98.045,98.055,98.04,98.04,170300000.0
2008-02-05 08:44:00,98.04,98.06,98.035,98.055,894400000.0
2008-02-05 08:45:00,98.055,98.06,98.03,98.045,405000000.0
2008-02-05 08:46:00,98.045,98.055,98.02,98.03,87000000.0
2008-02-05 08:47:00,98.03,98.035,98.01,98.015,75300000.0
2008-02-05 08:48:00,98.015,98.025,98.01,98.02,290400000.0
2008-02-05 08:49:00,98.02,98.035,98.02,98.035,40800000.0
2008-02-05 08:50:00,98.035,98.045,98.02,98.035,103100000.0
2008-02-05 08:51:00,98.035,98.075,98.03,98.04,379400000.0
2008-02-05 08:52:00,98.04,98.055,98.025,98.055,434500000.0
2008-02-05 08:53:00,98.055,98.055,98.055,98.055,104800000.0
2008-02-05 08:54:00,98.055,98.075,98.055,98.065,364800000.0
2008-02-05 08:55:00,98.06,98.075,98.06,98.065,195100000.0
2008-02-05 08:56:00,98.065,98.08,98.065,98.075,231600000.0
2008-02-05 08:57:00,98.08,98.085,98.075,98.08,84000000.0
2008-02-05 08:58:00,98.08,98.08,98.075,98.075,94900000.0
2008-02-05 08:59:00,98.075,98.075,98.05,98.055,56100000.0
2008-02-05 09:00:00,98.055,98.065,98.05,98.05,62500000.0
2008-02-05 09:01:00,98.05,98.08,98.025,98.065,726100000.0
2008-02-05 09:02:00,98.065,98.085,98.04,98.08,245800000.0
2008-02-05 09:03:00,98.08,98.09,98.065,98.08,141100000.0
2008-02-05 09:04:00,98.08,98.14,98.07,98.115,447700000.0
2008-02-05 09:05:00,98.115,98.12,98.09,98.09,838900000.0
2008-02-05 09:06:00,98.09,98.11,98.09,98.11,178200000.0
2008-02-05 09:07:00,98.11,98.16,98.11,98.135,343700000.0
2008-02-05 09:08:00,98.135,98.14,98.1,98.115,819300000.0
2008-02-05 09:09:00,98.115,98.12,98.105,98.11,301400000.0
2008-02-05 09:10:00,98.115,98.115,98.09,98.095,332500000.0
2008-02-05 09:11:00,98.095,98.105,98.075,98.1,593000000.0
2008-02-05 09:12:00,98.095,98.095,98.05,98.06,217500000.0
2008-02-05 09:13:00,98.06,98.075,98.055,98.07,325900000.0
2008-02-05 09:14:00,98.075,98.075,98.02,98.03,655200000.0
2008-02-05 09:15:00,98.035,98.04,98.02,98.025,225800000.0
2008-02-05 09:16:00,98.025,98.035,98.02,98.02,122400000.0
2008-02-05 09:17:00,98.02,98.03,98.01,98.02,140000000.0
2008-02-05 09:18:00,98.02,98.02,98.0,98.02,195700000.0
2008-02-05 09:19:00,98.02,98.03,98.02,98.025,47600000.0
2008-02-05 09:20:00,98.025,98.035,98.005,98.01,122600000.0
2008-02-05 09:21:00,98.01,98.015,97.995,97.995,256300000.0
2008-02-05 09:22:00,97.995,98.01,97.99,98.0,564000000.0
2008-02-05 09:23:00,98.0,98.02,97.995,98.02,125500000.0
2008-02-05 09:24:00,98.02,98.03,98.0,98.01,704000000.0
2008-02-05 09:25:00,98.01,98.03,98.0,98.01,280800000.0
2008-02-05 09:26:00,98.01,98.03,98.01,98.02,121900000.0
2008-02-05 09:27:00,98.02,98.025,98.005,98.02,157500000.0
2008-02-05 09:28:00,98.02,98.04,98.015,98.02,241800000.0
2008-02-05 09:29:00,98.02,98.035,98.02,98.03,101100000.0
2008-02-05 09:30:00,98.03,98.055,98.01,98.05,320800000.0
2008-02-05 09:31:00,98.05,98.095,98.045,98.05,523500000.0
2008-02-05 09:32:00,98.05,98.07,98.04,98.05,301800000.0
2008-02-05 09:33:00,98.05,98.07,98.04,98.06,672000000.0
2008-02-05 09:34:00,98.06,98.065,98.035,98.04,442800000.0
2008-02-05 09:35:00,98.04,98.055,98.035,98.045,121100000.0
2008-02-05 09:36:00,98.045,98.07,98.04,98.05,133000000.0
2008-02-05 09:37:00,98.05,98.06,98.035,98.05,176700000.0
2008-02-05 09:38:00,98.035,98.04,97.985,98.01,339800000.0
2008-02-05 09:39:00,98.01,98.02,98.01,98.01,417500000.0
2008-02-05 09:40:00,98.01,98.03,98.0,98.025,240700000.0
2008-02-05 09:41:00,98.025,98.06,98.025,98.035,298500000.0
2008-02-05 09:42:00,98.035,98.04,98.01,98.02,479600000.0
2008-02-05 09:43:00,98.02,98.02,98.005,98.005,177700000.0
2008-02-05 09:44:00,98.01,98.02,97.98,98.0,338000000.0
2008-02-05 09:45:00,98.0,98.0,97.97,97.98,531100000.0
2008-02-05 09:46:00,97.98,97.99,97.96,97.98,234000000.0
2008-02-05 09:47:00,97.98,98.01,97.97,98.0,554100000.0
2008-02-05 09:48:00,98.0,98.01,97.95,97.96,353500000.0
2008-02-05 09:49:00,97.96,97.97,97.95,97.97,157300000.0
2008-02-05 09:50:00,97.97,98.025,97.97,98.005,390900000.0
2008-02-05 09:51:00,98.005,98.025,98.005,98.02,138100000.0
2008-02-05 09:52:00,98.02,98.02,97.975,98.005,359300000.0
2008-02-05 09:53:00,98.005,98.02,97.99,97.99,117100000.0
2008-02-05 09:54:00,97.99,98.0,97.98,97.98,79000000.0
2008-02-05 09:55:00,97.98,97.98,97.95,97.975,181900000.0
2008-02-05 09:56:00,97.975,97.975,97.97,97.97,146200000.0
2008-02-05 09:57:00,97.97,97.99,97.97,97.99,117400000.0
2008-02-05 09:58:00,97.99,98.03,97.99,98.0,145100000.0
2008-02-05 09:59:00,98.0,98.02,97.995,98.0,122700000.0
2008-02-05 10:00:00,98.0,98.08,98.0,98.06,178800000.0
2008-02-05 10:01:00,98.06,98.06,98.0,98.0,420700000.0
2008-02-05 10:02:00,98.0,98.02,97.985,98.0,300900000.0
2008-02-05 10:03:00,98.0,98.02,97.99,97.99,114200000.0
2008-02-05 10:04:00,97.98,98.0,97.94,97.94,228800000.0
2008-02-05 10:05:00,97.94,97.965,97.94,97.94,279500000.0
2008-02-05 10:06:00,97.94,97.95,97.93,97.93,139800000.0
2008-02-05 10:07:00,97.93,97.94,97.92,97.94,242800000.0
2008-02-05 10:08:00,97.94,97.94,97.91,97.93,158900000.0
2008-02-05 10:09:00,97.93,97.93,97.83,97.84,495100000.0
2008-02-05 10:10:00,97.84,97.85,97.825,97.84,179300000.0
2008-02-05 10:11:00,97.84,97.88,97.83,97.875,184600000.0
2008-02-05 10:12:00,97.875,97.88,97.86,97.86,167300000.0
2008-02-05 10:13:00,97.86,97.97,97.845,97.94,287700000.0
2008-02-05 10:14:00,97.94,97.975,97.93,97.965,346900000.0
2008-02-05 10:15:00,97.965,97.99,97.95,97.99,351500000.0
2008-02-05 10:16:00,97.99,98.01,97.96,97.97,262600000.0
2008-02-05 10:17:00,97.97,97.99,97.96,97.96,215000000.0
2008-02-05 10:18:00,97.96,97.98,97.92,97.96,263900000.0
2008-02-05 10:19:00,97.96,97.98,97.92,97.94,647300000.0
2008-02-05 10:20:00,97.94,97.98,97.92,97.92,556500000.0
2008-02-05 10:21:00,97.92,97.94,97.89,97.93,210200000.0
2008-02-05 10:22:00,97.93,97.95,97.93,97.94,214100000.0
2008-02-05 10:23:00,97.94,97.94,97.915,97.92,337200000.0
2008-02-05 10:24:00,97.94,97.95,97.91,97.95,212900000.0
2008-02-05 10:25:00,97.95,97.95,97.91,97.92,192100000.0
2008-02-05 10:26:00,97.92,97.95,97.91,97.92,220000000.0
2008-02-05 10:27:00,97.92,97.94,97.9,97.94,298700000.0
2008-02-05 10:28:00,97.95,97.99,97.93,97.97,283600000.0
2008-02-05 10:29:00,97.97,97.98,97.95,97.98,197400000.0
2008-02-05 10:30:00,97.98,97.98,97.95,97.95,200600000.0
2008-02-05 10:31:00,97.95,97.98,97.945,97.95,164800000.0
2008-02-05 10:32:00,97.95,97.98,97.95,97.97,170300000.0
2008-02-05 10:33:00,97.97,97.98,97.95,97.97,141600000.0
2008-02-05 10:34:00,97.97,97.97,97.96,97.97,123400000.0
2008-02-05 10:35:00,97.97,97.98,97.96,97.97,169400000.0
2008-02-05 10:36:00,97.97,97.98,97.95,97.97,176900000.0
2008-02-05 10:37:00,97.97,97.98,97.93,97.94,325900000.0
2008-02-05 10:38:00,97.94,97.94,97.83,97.86,273700000.0
2008-02-05 10:39:00,97.86,97.89,97.84,97.85,305400000.0
2008-02-05 10:40:00,97.85,97.875,97.84,97.87,347400000.0
2008-02-05 10:41:00,97.87,97.9,97.86,97.86,300500000.0
2008-02-05 10:42:00,97.86,97.9,97.85,97.88,602200000.0
2008-02-05 10:43:00,97.88,97.88,97.855,97.86,633000000.0
2008-02-05 10:44:00,97.86,97.87,97.85,97.85,337200000.0
2008-02-05 10:45:00,97.85,97.88,97.825,97.86,450600000.0
2008-02-05 10:46:00,97.86,97.88,97.85,97.85,234100000.0
2008-02-05 10:47:00,97.85,97.86,97.825,97.825,214800000.0
2008-02-05 10:48:00,97.825,97.835,97.78,97.8,265600000.0
2008-02-05 10:49:00,97.8,97.8,97.745,97.78,385800000.0
2008-02-05 10:50:00,97.78,97.82,97.77,97.8,243100000.0
2008-02-05 10:51:00,97.8,97.825,97.79,97.8,273800000.0
2008-02-05 10:52:00,97.8,97.87,97.8,97.86,395600000.0
2008-02-05 10:53:00,97.86,97.91,97.85,97.9,207700000.0
2008-02-05 10:54:00,97.9,97.9,97.84,97.84,269300000.0
2008-02-05 10:55:00,97.84,97.85,97.82,97.83,548200000.0
2008-02-05 10:56:00,97.83,97.84,97.805,97.81,503300000.0
2008-02-05 10:57:00,97.81,97.87,97.81,97.845,512800000.0
2008-02-05 10:58:00,97.845,97.86,97.8,97.8,595300000.0
2008-02-05 10:59:00,97.8,97.82,97.78,97.81,308500000.0
2008-02-05 11:00:00,97.81,97.81,97.74,97.745,178800000.0
2008-02-05 11:01:00,97.745,97.83,97.74,97.81,344100000.0
2008-02-05 11:02:00,97.81,97.84,97.73,97.73,297900000.0
2008-02-05 11:03:00,97.73,97.75,97.685,97.75,326600000.0
2008-02-05 11:04:00,97.75,97.76,97.71,97.74,320200000.0
2008-02-05 11:05:00,97.74,97.745,97.69,97.715,276100000.0
2008-02-05 11:06:00,97.715,97.73,97.71,97.71,256000000.0
2008-02-05 11:07:00,97.71,97.73,97.71,97.71,226100000.0
2008-02-05 11:08:00,97.71,97.725,97.68,97.71,228200000.0
2008-02-05 11:09:00,97.71,97.715,97.69,97.71,155700000.0
2008-02-05 11:10:00,97.72,97.73,97.69,97.73,287900000.0
2008-02-05 11:11:00,97.735,97.735,97.7,97.7,165200000.0
2008-02-05 11:12:00,97.7,97.705,97.69,97.7,131700000.0
2008-02-05 11:13:00,97.69,97.705,97.675,97.675,302900000.0
2008-02-05 11:14:00,97.675,97.7,97.66,97.7,369300000.0
2008-02-05 11:15:00,97.7,97.71,97.61,97.63,406800000.0
2008-02-05 11:16:00,97.63,97.64,97.56,97.58,573400000.0
2008-02-05 11:17:00,97.58,97.595,97.545,97.57,207700000.0
2008-02-05 11:18:00,97.57,97.59,97.54,97.57,213500000.0
2008-02-05 11:19:00,97.56,97.57,97.5,97.5,231900000.0
2008-02-05 11:20:00,97.5,97.515,97.48,97.48,196000000.0
2008-02-05 11:21:00,97.48,97.52,97.48,97.485,208200000.0
2008-02-05 11:22:00,97.48,97.495,97.44,97.45,260300000.0
2008-02-05 11:23:00,97.45,97.5,97.43,97.45,325100000.0
2008-02-05 11:24:00,97.45,97.46,97.41,97.44,176800000.0
2008-02-05 11:25:00,97.44,97.48,97.43,97.47,251800000.0
2008-02-05 11:26:00,97.47,97.51,97.47,97.5,301600000.0
2008-02-05 11:27:00,97.5,97.5,97.47,97.49,228900000.0
2008-02-05 11:28:00,97.49,97.525,97.48,97.51,205900000.0
2008-02-05 11:29:00,97.51,97.51,97.49,97.5,242200000.0
2008-02-05 11:30:00,97.5,97.5,97.455,97.455,424100000.0
2008-02-05 11:31:00,97.455,97.475,97.43,97.43,238200000.0
2008-02-05 11:32:00,97.43,97.43,97.38,97.4,274600000.0
2008-02-05 11:33:00,97.4,97.41,97.37,97.395,182200000.0
2008-02-05 11:34:00,97.4,97.455,97.38,97.395,278700000.0
2008-02-05 11:35:00,97.395,97.405,97.37,97.39,384300000.0
2008-02-05 11:36:00,97.39,97.41,97.35,97.37,286400000.0
2008-02-05 11:37:00,97.37,97.37,97.335,97.36,335600000.0
2008-02-05 11:38:00,97.36,97.41,97.355,97.41,198100000.0
2008-02-05 11:39:00,97.41,97.46,97.41,97.46,232200000.0
2008-02-05 11:40:00,97.46,97.49,97.45,97.46,220400000.0
2008-02-05 11:41:00,97.46,97.49,97.45,97.46,172900000.0
2008-02-05 11:42:00,97.46,97.47,97.45,97.46,164100000.0
2008-02-05 11:43:00,97.46,97.48,97.45,97.47,121500000.0
2008-02-05 11:44:00,97.47,97.48,97.45,97.47,361400000.0
2008-02-05 11:45:00,97.47,97.48,97.47,97.48,170100000.0
2008-02-05 11:46:00,97.48,97.48,97.45,97.47,151300000.0
2008-02-05 11:47:00,97.47,97.49,97.45,97.46,212200000.0
2008-02-05 11:48:00,97.46,97.5,97.45,97.48,382500000.0
2008-02-05 11:49:00,97.48,97.51,97.48,97.505,569800000.0
2008-02-05 11:50:00,97.5,97.53,97.5,97.515,1191000000.0
2008-02-05 11:51:00,97.515,97.53,97.5,97.51,563300000.0
2008-02-05 11:52:00,97.51,97.53,97.5,97.51,825400000.0
2008-02-05 11:53:00,97.51,97.54,97.505,97.54,429400000.0
2008-02-05 11:54:00,97.54,97.565,97.53,97.54,274200000.0
2008-02-05 11:55:00,97.54,97.56,97.53,97.55,614100000.0
2008-02-05 11:56:00,97.55,97.57,97.52,97.53,522100000.0
2008-02-05 11:57:00,97.52,97.54,97.52,97.53,728500000.0
2008-02-05 11:58:00,97.53,97.55,97.525,97.54,408000000.0
2008-02-05 11:59:00,97.54,97.575,97.54,97.57,288600000.0
2008-02-05 12:00:00,97.57,97.58,97.56,97.57,449500000.0
2008-02-05 12:01:00,97.57,97.57,97.53,97.54,281600000.0
2008-02-05 12:02:00,97.54,97.54,97.52,97.52,399700000.0
2008-02-05 12:03:00,97.52,97.53,97.5,97.52,151000000.0
2008-02-05 12:04:00,97.52,97.56,97.515,97.56,211500000.0
2008-02-05 12:05:00,97.56,97.58,97.54,97.58,130700000.0
2008-02-05 12:06:00,97.58,97.61,97.57,97.6,314200000.0
2008-02-05 12:07:00,97.6,97.61,97.58,97.605,519300000.0
2008-02-05 12:08:00,97.61,97.61,97.59,97.6,1109300000.0
2008-02-05 12:09:00,97.6,97.64,97.59,97.64,433300000.0
2008-02-05 12:10:00,97.64,97.64,97.62,97.63,610200000.0
2008-02-05 12:11:00,97.63,97.65,97.63,97.63,235800000.0
2008-02-05 12:12:00,97.63,97.65,97.61,97.64,547900000.0
2008-02-05 12:13:00,97.64,97.66,97.63,97.64,251600000.0
2008-02-05 12:14:00,97.64,97.65,97.62,97.62,180800000.0
2008-02-05 12:15:00,97.62,97.63,97.59,97.61,340000000.0
2008-02-05 12:16:00,97.61,97.62,97.59,97.595,148400000.0
2008-02-05 12:17:00,97.595,97.62,97.57,97.57,217200000.0
2008-02-05 12:18:00,97.57,97.57,97.515,97.54,355300000.0
2008-02-05 12:19:00,97.54,97.57,97.53,97.54,202900000.0
2008-02-05 12:20:00,97.54,97.56,97.52,97.54,363400000.0
2008-02-05 12:21:00,97.54,97.56,97.54,97.54,323700000.0
2008-02-05 12:22:00,97.54,97.565,97.525,97.54,311600000.0
2008-02-05 12:23:00,97.54,97.6,97.53,97.6,187300000.0
2008-02-05 12:24:00,97.61,97.635,97.56,97.58,1079600000.0
2008-02-05 12:25:00,97.58,97.685,97.56,97.675,495000000.0
2008-02-05 12:26:00,97.675,97.675,97.6,97.6,527300000.0
2008-02-05 12:27:00,97.61,97.64,97.6,97.63,451800000.0
2008-02-05 12:28:00,97.63,97.66,97.6,97.605,287300000.0
2008-02-05 12:29:00,97.605,97.68,97.595,97.68,318400000.0
2008-02-05 12:30:00,97.68,97.68,97.62,97.63,825400000.0
2008-02-05 12:31:00,97.64,97.69,97.63,97.64,430200000.0
2008-02-05 12:32:00,97.64,97.66,97.58,97.595,375800000.0
2008-02-05 12:33:00,97.59,97.61,97.56,97.59,208600000.0
2008-02-05 12:34:00,97.59,97.59,97.53,97.53,207500000.0
2008-02-05 12:35:00,97.53,97.6,97.53,97.595,108600000.0
2008-02-05 12:36:00,97.595,97.605,97.575,97.585,72800000.0
2008-02-05 12:37:00,97.585,97.69,97.58,97.66,133900000.0
2008-02-05 12:38:00,97.675,97.675,97.625,97.65,167700000.0
2008-02-05 12:39:00,97.65,97.67,97.625,97.63,246600000.0
2008-02-05 12:40:00,97.63,97.635,97.56,97.58,152600000.0
2008-02-05 12:41:00,97.58,97.61,97.575,97.6,285400000.0
2008-02-05 12:42:00,97.6,97.6,97.56,97.58,350500000.0
2008-02-05 12:43:00,97.58,97.58,97.56,97.56,148300000.0
2008-02-05 12:44:00,97.56,97.58,97.55,97.56,200100000.0
2008-02-05 12:45:00,97.57,97.57,97.54,97.55,253000000.0
2008-02-05 12:46:00,97.55,97.565,97.53,97.54,300600000.0
2008-02-05 12:47:00,97.55,97.57,97.55,97.57,150200000.0
2008-02-05 12:48:00,97.57,97.58,97.56,97.56,130700000.0
2008-02-05 12:49:00,97.56,97.56,97.49,97.51,205500000.0
2008-02-05 12:50:00,97.51,97.52,97.5,97.52,123700000.0
2008-02-05 12:51:00,97.52,97.53,97.5,97.53,127600000.0
2008-02-05 12:52:00,97.53,97.55,97.49,97.52,250600000.0
2008-02-05 12:53:00,97.52,97.53,97.51,97.515,233100000.0
2008-02-05 12:54:00,97.515,97.56,97.51,97.55,156300000.0
2008-02-05 12:55:00,97.55,97.555,97.505,97.53,594300000.0
2008-02-05 12:56:00,97.53,97.53,97.49,97.525,635500000.0
2008-02-05 12:57:00,97.525,97.54,97.515,97.53,341000000.0
2008-02-05 12:58:00,97.53,97.535,97.495,97.495,851600000.0
2008-02-05 12:59:00,97.495,97.5,97.46,97.48,471000000.0
2008-02-05 13:00:00,97.48,97.54,97.48,97.53,406700000.0
2008-02-05 13:01:00,97.53,97.535,97.52,97.535,160100000.0
2008-02-05 13:02:00,97.54,97.56,97.53,97.54,349900000.0
2008-02-05 13:03:00,97.54,97.55,97.525,97.55,240800000.0
2008-02-05 13:04:00,97.55,97.56,97.53,97.54,273300000.0
2008-02-05 13:05:00,97.54,97.54,97.52,97.53,208100000.0
2008-02-05 13:06:00,97.53,97.54,97.51,97.52,104400000.0
2008-02-05 13:07:00,97.52,97.555,97.51,97.53,177600000.0
2008-02-05 13:08:00,97.53,97.54,97.51,97.525,174800000.0
2008-02-05 13:09:00,97.52,97.53,97.49,97.52,163000000.0
2008-02-05 13:10:00,97.52,97.52,97.48,97.48,150600000.0
2008-02-05 13:11:00,97.48,97.51,97.48,97.5,192600000.0
2008-02-05 13:12:00,97.5,97.515,97.46,97.47,202200000.0
2008-02-05 13:13:00,97.47,97.47,97.4,97.4,181400000.0
2008-02-05 13:14:00,97.4,97.4,97.385,97.4,153800000.0
2008-02-05 13:15:00,97.4,97.43,97.395,97.415,211600000.0
2008-02-05 13:16:00,97.41,97.45,97.41,97.43,179100000.0
2008-02-05 13:17:00,97.43,97.465,97.43,97.45,215900000.0
2008-02-05 13:18:00,97.45,97.475,97.435,97.46,377600000.0
2008-02-05 13:19:00,97.46,97.47,97.45,97.455,239900000.0
2008-02-05 13:20:00,97.46,97.52,97.46,97.49,168500000.0
2008-02-05 13:21:00,97.49,97.49,97.475,97.48,158800000.0
2008-02-05 13:22:00,97.48,97.52,97.48,97.485,232300000.0
2008-02-05 13:23:00,97.485,97.52,97.485,97.515,167400000.0
2008-02-05 13:24:00,97.515,97.55,97.51,97.55,177000000.0
2008-02-05 13:25:00,97.55,97.55,97.52,97.535,162200000.0
2008-02-05 13:26:00,97.53,97.54,97.51,97.53,208300000.0
2008-02-05 13:27:00,97.53,97.53,97.51,97.52,359100000.0
2008-02-05 13:28:00,97.52,97.54,97.5,97.53,221200000.0
2008-02-05 13:29:00,97.53,97.53,97.515,97.52,125700000.0
2008-02-05 13:30:00,97.52,97.55,97.52,97.53,119200000.0
2008-02-05 13:31:00,97.53,97.53,97.52,97.52,104000000.0
2008-02-05 13:32:00,97.52,97.54,97.5,97.5,188500000.0
2008-02-05 13:33:00,97.505,97.53,97.5,97.52,244200000.0
2008-02-05 13:34:00,97.52,97.57,97.52,97.57,226400000.0
2008-02-05 13:35:00,97.57,97.61,97.57,97.59,273700000.0
2008-02-05 13:36:00,97.59,97.62,97.58,97.6,348000000.0
2008-02-05 13:37:00,97.6,97.61,97.56,97.57,274700000.0
2008-02-05 13:38:00,97.57,97.57,97.52,97.52,134800000.0
2008-02-05 13:39:00,97.52,97.53,97.52,97.52,153500000.0
2008-02-05 13:40:00,97.52,97.53,97.49,97.52,233300000.0
2008-02-05 13:41:00,97.52,97.53,97.46,97.485,391600000.0
2008-02-05 13:42:00,97.485,97.505,97.48,97.48,400900000.0
2008-02-05 13:43:00,97.48,97.55,97.48,97.54,254100000.0
2008-02-05 13:44:00,97.54,97.54,97.5,97.51,364500000.0
2008-02-05 13:45:00,97.51,97.51,97.48,97.48,181500000.0
2008-02-05 13:46:00,97.48,97.51,97.465,97.5,225400000.0
2008-02-05 13:47:00,97.5,97.51,97.49,97.495,82100000.0
2008-02-05 13:48:00,97.5,97.505,97.46,97.46,300900000.0
2008-02-05 13:49:00,97.46,97.49,97.46,97.47,227600000.0
2008-02-05 13:50:00,97.47,97.5,97.47,97.49,173300000.0
2008-02-05 13:51:00,97.49,97.49,97.48,97.49,64400000.0
2008-02-05 13:52:00,97.49,97.495,97.44,97.49,183600000.0
2008-02-05 13:53:00,97.49,97.49,97.44,97.46,182200000.0
2008-02-05 13:54:00,97.46,97.46,97.44,97.45,135400000.0
2008-02-05 13:55:00,97.45,97.46,97.44,97.445,115600000.0
2008-02-05 13:56:00,97.445,97.47,97.44,97.45,168400000.0
2008-02-05 13:57:00,97.45,97.48,97.44,97.48,144400000.0
2008-02-05 13:58:00,97.48,97.49,97.46,97.485,310200000.0
2008-02-05 13:59:00,97.485,97.51,97.475,97.5,168300000.0
2008-02-05 14:00:00,97.5,97.53,97.5,97.5,131000000.0
2008-02-05 14:01:00,97.5,97.5,97.45,97.48,261600000.0
2008-02-05 14:02:00,97.48,97.49,97.42,97.45,260700000.0
2008-02-05 14:03:00,97.45,97.46,97.42,97.44,231700000.0
2008-02-05 14:04:00,97.44,97.45,97.39,97.41,246600000.0
2008-02-05 14:05:00,97.41,97.43,97.4,97.4,243600000.0
2008-02-05 14:06:00,97.41,97.445,97.365,97.445,251600000.0
2008-02-05 14:07:00,97.45,97.47,97.44,97.44,182000000.0
2008-02-05 14:08:00,97.44,97.46,97.42,97.44,199100000.0
2008-02-05 14:09:00,97.44,97.45,97.415,97.44,172400000.0
2008-02-05 14:10:00,97.44,97.47,97.43,97.45,377700000.0
2008-02-05 14:11:00,97.45,97.48,97.44,97.45,212500000.0
2008-02-05 14:12:00,97.45,97.48,97.44,97.46,286600000.0
2008-02-05 14:13:00,97.46,97.47,97.435,97.47,250000000.0
2008-02-05 14:14:00,97.47,97.48,97.45,97.46,119400000.0
2008-02-05 14:15:00,97.46,97.46,97.44,97.45,113800000.0
2008-02-05 14:16:00,97.45,97.45,97.43,97.45,147400000.0
2008-02-05 14:17:00,97.45,97.47,97.43,97.45,146200000.0
2008-02-05 14:18:00,97.45,97.48,97.45,97.48,131600000.0
2008-02-05 14:19:00,97.48,97.48,97.445,97.46,287800000.0
2008-02-05 14:20:00,97.46,97.485,97.43,97.48,125300000.0
2008-02-05 14:21:00,97.48,97.49,97.46,97.46,151100000.0
2008-02-05 14:22:00,97.46,97.48,97.46,97.47,120200000.0
2008-02-05 14:23:00,97.47,97.48,97.45,97.47,116400000.0
2008-02-05 14:24:00,97.47,97.47,97.44,97.46,130400000.0
2008-02-05 14:25:00,97.46,97.47,97.46,97.47,58400000.0
2008-02-05 14:26:00,97.47,97.49,97.46,97.47,175300000.0
2008-02-05 14:27:00,97.47,97.49,97.46,97.47,166200000.0
2008-02-05 14:28:00,97.47,97.48,97.46,97.47,106000000.0
2008-02-05 14:29:00,97.47,97.48,97.44,97.45,258600000.0
2008-02-05 14:30:00,97.45,97.45,97.415,97.415,254000000.0
2008-02-05 14:31:00,97.415,97.43,97.41,97.415,163200000.0
2008-02-05 14:32:00,97.415,97.45,97.385,97.44,173500000.0
2008-02-05 14:33:00,97.44,97.445,97.4,97.41,190800000.0
2008-02-05 14:34:00,97.41,97.42,97.35,97.36,221600000.0
2008-02-05 14:35:00,97.36,97.41,97.355,97.41,180900000.0
2008-02-05 14:36:00,97.41,97.42,97.405,97.415,130300000.0
2008-02-05 14:37:00,97.415,97.42,97.38,97.38,174800000.0
2008-02-05 14:38:00,97.38,97.42,97.375,97.41,142800000.0
2008-02-05 14:39:00,97.41,97.42,97.4,97.4,133300000.0
2008-02-05 14:40:00,97.4,97.42,97.395,97.42,115100000.0
2008-02-05 14:41:00,97.42,97.43,97.41,97.41,91300000.0
2008-02-05 14:42:00,97.41,97.425,97.39,97.42,219900000.0
2008-02-05 14:43:00,97.42,97.47,97.42,97.44,177600000.0
2008-02-05 14:44:00,97.44,97.46,97.44,97.45,98900000.0
2008-02-05 14:45:00,97.45,97.47,97.435,97.47,112700000.0
2008-02-05 14:46:00,97.47,97.47,97.45,97.47,127300000.0
2008-02-05 14:47:00,97.47,97.47,97.43,97.43,123800000.0
2008-02-05 14:48:00,97.43,97.45,97.42,97.43,153800000.0
2008-02-05 14:49:00,97.43,97.44,97.41,97.42,130500000.0
2008-02-05 14:50:00,97.42,97.44,97.42,97.42,117400000.0
2008-02-05 14:51:00,97.42,97.44,97.4,97.41,143200000.0
2008-02-05 14:52:00,97.41,97.43,97.4,97.4,225600000.0
2008-02-05 14:53:00,97.4,97.43,97.39,97.42,205400000.0
2008-02-05 14:54:00,97.42,97.435,97.42,97.43,56000000.0
2008-02-05 14:55:00,97.43,97.475,97.43,97.47,128100000.0
2008-02-05 14:56:00,97.475,97.49,97.46,97.47,157700000.0
2008-02-05 14:57:00,97.47,97.48,97.46,97.46,99900000.0
2008-02-05 14:58:00,97.465,97.465,97.45,97.45,81200000.0
2008-02-05 14:59:00,97.45,97.45,97.42,97.44,114800000.0
2008-02-05 15:00:00,97.44,97.44,97.39,97.41,142600000.0
2008-02-05 15:01:00,97.41,97.43,97.39,97.425,199400000.0
2008-02-05 15:02:00,97.425,97.43,97.41,97.42,136500000.0
2008-02-05 15:03:00,97.42,97.46,97.42,97.455,105600000.0
2008-02-05 15:04:00,97.45,97.48,97.45,97.45,164500000.0
2008-02-05 15:05:00,97.45,97.46,97.45,97.46,106700000.0
2008-02-05 15:06:00,97.46,97.46,97.44,97.45,114000000.0
2008-02-05 15:07:00,97.45,97.45,97.43,97.45,155900000.0
2008-02-05 15:08:00,97.45,97.47,97.44,97.46,125000000.0
2008-02-05 15:09:00,97.46,97.48,97.45,97.48,96200000.0
2008-02-05 15:10:00,97.48,97.48,97.46,97.48,111000000.0
2008-02-05 15:11:00,97.485,97.495,97.45,97.46,162700000.0
2008-02-05 15:12:00,97.46,97.48,97.455,97.47,175900000.0
2008-02-05 15:13:00,97.47,97.52,97.47,97.49,144300000.0
2008-02-05 15:14:00,97.49,97.54,97.49,97.54,161300000.0
2008-02-05 15:15:00,97.54,97.555,97.51,97.52,265200000.0
2008-02-05 15:16:00,97.52,97.54,97.5,97.51,175000000.0
2008-02-05 15:17:00,97.51,97.52,97.51,97.52,139600000.0
2008-02-05 15:18:00,97.52,97.54,97.52,97.53,112900000.0
2008-02-05 15:19:00,97.53,97.54,97.52,97.54,125700000.0
2008-02-05 15:20:00,97.54,97.54,97.475,97.49,309500000.0
2008-02-05 15:21:00,97.49,97.5,97.43,97.44,260800000.0
2008-02-05 15:22:00,97.44,97.47,97.43,97.45,170800000.0
2008-02-05 15:23:00,97.45,97.47,97.44,97.47,132900000.0
2008-02-05 15:24:00,97.47,97.47,97.44,97.46,192400000.0
2008-02-05 15:25:00,97.46,97.47,97.43,97.44,199200000.0
2008-02-05 15:26:00,97.44,97.45,97.43,97.45,256300000.0
2008-02-05 15:27:00,97.45,97.46,97.42,97.43,177000000.0
2008-02-05 15:28:00,97.42,97.44,97.41,97.42,195300000.0
2008-02-05 15:29:00,97.42,97.42,97.37,97.39,184000000.0
2008-02-05 15:30:00,97.39,97.43,97.37,97.37,248900000.0
2008-02-05 15:31:00,97.36,97.41,97.36,97.41,148400000.0
2008-02-05 15:32:00,97.41,97.42,97.39,97.4,148000000.0
2008-02-05 15:33:00,97.4,97.41,97.365,97.38,153700000.0
2008-02-05 15:34:00,97.38,97.4,97.38,97.4,125200000.0
2008-02-05 15:35:00,97.4,97.43,97.385,97.41,131100000.0
2008-02-05 15:36:00,97.41,97.41,97.33,97.335,198900000.0
2008-02-05 15:37:00,97.335,97.36,97.32,97.35,202900000.0
2008-02-05 15:38:00,97.35,97.37,97.32,97.33,134800000.0
2008-02-05 15:39:00,97.33,97.35,97.32,97.34,179600000.0
2008-02-05 15:40:00,97.34,97.34,97.32,97.34,169000000.0
2008-02-05 15:41:00,97.34,97.34,97.29,97.3,214600000.0
2008-02-05 15:42:00,97.3,97.315,97.2,97.225,214400000.0
2008-02-05 15:43:00,97.225,97.25,97.205,97.21,225500000.0
2008-02-05 15:44:00,97.205,97.25,97.19,97.21,223700000.0
2008-02-05 15:45:00,97.21,97.21,97.135,97.15,293100000.0
2008-02-05 15:46:00,97.15,97.2,97.14,97.19,346000000.0
2008-02-05 15:47:00,97.19,97.26,97.19,97.22,240500000.0
2008-02-05 15:48:00,97.22,97.22,97.145,97.16,283100000.0
2008-02-05 15:49:00,97.16,97.2,97.13,97.2,241500000.0
2008-02-05 15:50:00,97.2,97.25,97.18,97.25,238300000.0
2008-02-05 15:51:00,97.25,97.26,97.23,97.245,167600000.0
2008-02-05 15:52:00,97.245,97.26,97.23,97.235,184200000.0
2008-02-05 15:53:00,97.235,97.27,97.22,97.26,181000000.0
2008-02-05 15:54:00,97.26,97.28,97.235,97.235,236800000.0
2008-02-05 15:55:00,97.235,97.245,97.12,97.17,306700000.0
2008-02-05 15:56:00,97.18,97.29,97.15,97.28,377600000.0
2008-02-05 15:57:00,97.285,97.32,97.26,97.27,238600000.0
2008-02-05 15:58:00,97.27,97.29,97.205,97.21,260300000.0
2008-02-05 15:59:00,97.22,97.225,97.135,97.135,381100000.0
2008-02-05 16:00:00,97.125,97.19,97.08,97.08,298000000.0
2008-02-05 16:01:00,97.08,97.12,97.06,97.1,204000000.0
2008-02-05 16:02:00,97.1,97.21,97.095,97.2,175200000.0
2008-02-05 16:03:00,97.2,97.21,97.15,97.15,232800000.0
2008-02-05 16:04:00,97.15,97.15,97.11,97.11,239300000.0
2008-02-05 16:05:00,97.11,97.15,97.1,97.13,208400000.0
2008-02-05 16:06:00,97.13,97.16,97.1,97.14,290200000.0
2008-02-05 16:07:00,97.14,97.16,97.12,97.15,182500000.0
2008-02-05 16:08:00,97.15,97.16,97.095,97.12,174800000.0
2008-02-05 16:09:00,97.12,97.12,97.09,97.09,161400000.0
2008-02-05 16:10:00,97.09,97.115,97.06,97.1,176800000.0
2008-02-05 16:11:00,97.1,97.12,97.08,97.08,212600000.0
2008-02-05 16:12:00,97.08,97.11,97.08,97.09,153700000.0
2008-02-05 16:13:00,97.09,97.11,97.05,97.06,181100000.0
2008-02-05 16:14:00,97.06,97.09,96.97,96.98,212100000.0
2008-02-05 16:15:00,96.98,97.03,96.96,96.99,226200000.0
2008-02-05 16:16:00,96.99,97.01,96.96,96.99,231800000.0
2008-02-05 16:17:00,96.99,97.025,96.98,97.01,524800000.0
2008-02-05 16:18:00,97.005,97.04,96.98,97.04,269900000.0
2008-02-05 16:19:00,97.04,97.1,97.02,97.09,241200000.0
2008-02-05 16:20:00,97.09,97.11,97.07,97.1,181800000.0
2008-02-05 16:21:00,97.1,97.11,97.07,97.1,239500000.0
2008-02-05 16:22:00,97.1,97.12,97.075,97.1,147400000.0
2008-02-05 16:23:00,97.1,97.1,97.05,97.07,167200000.0
2008-02-05 16:24:00,97.07,97.09,97.06,97.08,161500000.0
2008-02-05 16:25:00,97.08,97.08,97.05,97.05,157900000.0
2008-02-05 16:26:00,97.05,97.06,97.02,97.03,179900000.0
2008-02-05 16:27:00,97.03,97.065,97.02,97.05,203900000.0
2008-02-05 16:28:00,97.055,97.07,97.05,97.06,135700000.0
2008-02-05 16:29:00,97.06,97.06,97.02,97.02,160500000.0
2008-02-05 16:30:00,97.02,97.05,97.02,97.03,183900000.0
2008-02-05 16:31:00,97.03,97.03,96.99,97.03,193300000.0
2008-02-05 16:32:00,97.03,97.03,96.99,97.0,191500000.0
2008-02-05 16:33:00,97.0,97.01,96.98,97.0,189900000.0
2008-02-05 16:34:00,97.0,97.0,96.96,96.97,194400000.0
2008-02-05 16:35:00,96.97,97.01,96.97,96.99,139200000.0
2008-02-05 16:36:00,96.99,96.99,96.91,96.91,194000000.0
2008-02-05 16:37:00,96.91,96.96,96.905,96.92,163200000.0
2008-02-05 16:38:00,96.92,96.95,96.89,96.9,260400000.0
2008-02-05 16:39:00,96.9,96.91,96.85,96.88,317100000.0
2008-02-05 16:40:00,96.88,96.96,96.865,96.935,313600000.0
2008-02-05 16:41:00,96.94,97.01,96.94,97.01,161800000.0
2008-02-05 16:42:00,97.02,97.03,96.99,96.99,197600000.0
2008-02-05 16:43:00,96.99,97.02,96.96,96.97,186600000.0
2008-02-05 16:44:00,96.97,96.98,96.93,96.98,228500000.0
2008-02-05 16:45:00,96.98,96.99,96.95,96.97,175300000.0
2008-02-05 16:46:00,96.97,96.97,96.93,96.93,186200000.0
2008-02-05 16:47:00,96.93,96.96,96.92,96.93,177800000.0
2008-02-05 16:48:00,96.93,96.93,96.87,96.89,254000000.0
2008-02-05 16:49:00,96.89,96.945,96.86,96.93,186800000.0
2008-02-05 16:50:00,96.93,97.0,96.93,96.96,202300000.0
2008-02-05 16:51:00,96.96,96.99,96.94,96.99,211100000.0
2008-02-05 16:52:00,96.99,97.04,96.98,97.03,174800000.0
2008-02-05 16:53:00,97.03,97.04,97.01,97.04,158100000.0
2008-02-05 16:54:00,97.04,97.07,97.01,97.07,235600000.0
2008-02-05 16:55:00,97.07,97.08,97.045,97.07,239800000.0
2008-02-05 16:56:00,97.07,97.1,97.04,97.1,157300000.0
2008-02-05 16:57:00,97.1,97.14,97.08,97.1,243800000.0
2008-02-05 16:58:00,97.1,97.12,97.065,97.08,318300000.0
2008-02-05 16:59:00,97.08,97.08,96.99,96.995,367500000.0
2008-02-05 17:00:00,96.995,96.995,96.945,96.95,261500000.0
2008-02-05 17:01:00,96.95,96.96,96.89,96.92,212800000.0
2008-02-05 17:02:00,96.93,96.95,96.91,96.94,165700000.0
2008-02-05 17:03:00,96.94,96.95,96.9,96.95,258900000.0
2008-02-05 17:04:00,96.95,96.97,96.93,96.95,192200000.0
2008-02-05 17:05:00,96.95,97.0,96.95,96.975,175100000.0
2008-02-05 17:06:00,96.975,96.975,96.95,96.96,259400000.0
2008-02-05 17:07:00,96.96,96.98,96.94,96.96,232800000.0
2008-02-05 17:08:00,96.96,96.97,96.93,96.94,167000000.0
2008-02-05 17:09:00,96.94,96.98,96.925,96.97,224000000.0
2008-02-05 17:10:00,96.97,96.99,96.94,96.98,212400000.0
2008-02-05 17:11:00,96.98,97.01,96.96,96.99,187600000.0
2008-02-05 17:12:00,96.99,97.04,96.99,97.03,173100000.0
2008-02-05 17:13:00,97.03,97.03,96.995,97.01,168800000.0
2008-02-05 17:14:00,97.01,97.07,97.01,97.03,167800000.0
2008-02-05 17:15:00,97.03,97.03,96.98,97.0,183400000.0
2008-02-05 17:16:00,97.0,97.02,96.98,97.0,239100000.0
2008-02-05 17:17:00,97.0,97.06,96.99,97.03,183800000.0
2008-02-05 17:18:00,97.03,97.07,97.0,97.02,175900000.0
2008-02-05 17:19:00,97.03,97.05,96.97,96.97,180300000.0
2008-02-05 17:20:00,96.97,97.03,96.955,97.03,232500000.0
2008-02-05 17:21:00,97.03,97.03,96.97,97.0,177300000.0
2008-02-05 17:22:00,97.0,97.01,96.97,97.01,200600000.0
2008-02-05 17:23:00,97.01,97.025,96.98,97.0,185000000.0
2008-02-05 17:24:00,97.0,97.02,96.97,96.99,177400000.0
2008-02-05 17:25:00,96.99,97.0,96.97,97.0,179800000.0
2008-02-05 17:26:00,97.0,97.04,97.0,97.02,209200000.0
2008-02-05 17:27:00,97.02,97.1,97.02,97.08,173900000.0
2008-02-05 17:28:00,97.08,97.09,97.04,97.07,191700000.0
2008-02-05 17:29:00,97.07,97.08,97.04,97.08,147200000.0
2008-02-05 17:30:00,97.08,97.14,97.05,97.09,190700000.0
2008-02-05 17:31:00,97.09,97.09,97.025,97.04,276700000.0
2008-02-05 17:32:00,97.04,97.06,97.02,97.06,150300000.0
2008-02-05 17:33:00,97.06,97.06,97.0,97.02,248300000.0
2008-02-05 17:34:00,97.02,97.04,96.96,96.98,180000000.0
2008-02-05 17:35:00,96.98,97.03,96.94,97.005,168600000.0
2008-02-05 17:36:00,97.005,97.03,96.99,96.99,164200000.0
2008-02-05 17:37:00,96.99,97.01,96.97,97.0,171500000.0
2008-02-05 17:38:00,97.0,97.03,96.98,97.03,233100000.0
2008-02-05 17:39:00,97.03,97.04,97.01,97.03,174200000.0
2008-02-05 17:40:00,97.02,97.05,97.0,97.03,191400000.0
2008-02-05 17:41:00,97.03,97.05,97.02,97.03,184000000.0
2008-02-05 17:42:00,97.03,97.075,97.02,97.05,161400000.0
2008-02-05 17:43:00,97.055,97.055,97.03,97.04,158400000.0
2008-02-05 17:44:00,97.04,97.04,97.01,97.04,136200000.0
2008-02-05 17:45:00,97.04,97.04,97.015,97.03,117300000.0
2008-02-05 17:46:00,97.03,97.035,97.0,97.0,118000000.0
2008-02-05 17:47:00,97.0,97.03,96.995,97.03,169200000.0
2008-02-05 17:48:00,97.03,97.03,97.0,97.01,169600000.0
2008-02-05 17:49:00,97.01,97.01,96.98,96.99,180600000.0
2008-02-05 17:50:00,96.99,97.0,96.97,96.99,134700000.0
2008-02-05 17:51:00,96.98,96.99,96.95,96.98,172500000.0
2008-02-05 17:52:00,96.98,96.99,96.96,96.98,147300000.0
2008-02-05 17:53:00,96.98,97.01,96.98,97.0,195500000.0
2008-02-05 17:54:00,97.0,97.02,96.97,97.01,143500000.0
2008-02-05 17:55:00,97.01,97.04,97.0,97.015,126300000.0
2008-02-05 17:56:00,97.015,97.06,97.01,97.06,148800000.0
2008-02-05 17:57:00,97.06,97.07,97.03,97.05,153900000.0
2008-02-05 17:58:00,97.05,97.095,97.025,97.095,177200000.0
2008-02-05 17:59:00,97.09,97.14,97.08,97.1,195500000.0
2008-02-05 18:00:00,97.1,97.1,97.07,97.07,165100000.0
2008-02-05 18:01:00,97.07,97.09,97.06,97.07,158700000.0
2008-02-05 18:02:00,97.08,97.08,97.015,97.06,176800000.0
2008-02-05 18:03:00,97.06,97.09,97.05,97.06,188500000.0
2008-02-05 18:04:00,97.06,97.08,97.03,97.05,174400000.0
2008-02-05 18:05:00,97.05,97.07,97.02,97.02,171600000.0
2008-02-05 18:06:00,97.02,97.06,97.0,97.04,197100000.0
2008-02-05 18:07:00,97.04,97.08,97.04,97.07,182300000.0
2008-02-05 18:08:00,97.07,97.09,97.06,97.09,184800000.0
2008-02-05 18:09:00,97.09,97.12,97.085,97.1,211900000.0
2008-02-05 18:10:00,97.1,97.15,97.1,97.14,196300000.0
2008-02-05 18:11:00,97.14,97.16,97.13,97.15,153400000.0
2008-02-05 18:12:00,97.15,97.15,97.115,97.14,185700000.0
2008-02-05 18:13:00,97.14,97.16,97.125,97.15,164200000.0
2008-02-05 18:14:00,97.15,97.15,97.1,97.12,191300000.0
2008-02-05 18:15:00,97.12,97.145,97.1,97.14,150400000.0
2008-02-05 18:16:00,97.14,97.15,97.13,97.13,188300000.0
2008-02-05 18:17:00,97.13,97.15,97.13,97.13,159900000.0
2008-02-05 18:18:00,97.13,97.14,97.1,97.11,200300000.0
2008-02-05 18:19:00,97.11,97.13,97.09,97.09,167500000.0
2008-02-05 18:20:00,97.09,97.12,97.09,97.11,197000000.0
2008-02-05 18:21:00,97.11,97.185,97.08,97.18,177400000.0
2008-02-05 18:22:00,97.18,97.19,97.16,97.17,158200000.0
2008-02-05 18:23:00,97.17,97.17,97.12,97.13,198000000.0
2008-02-05 18:24:00,97.13,97.16,97.13,97.14,118500000.0
2008-02-05 18:25:00,97.14,97.17,97.12,97.12,199000000.0
2008-02-05 18:26:00,97.12,97.14,97.11,97.12,213200000.0
2008-02-05 18:27:00,97.12,97.12,97.1,97.1,167800000.0
2008-02-05 18:28:00,97.1,97.125,97.07,97.11,218900000.0
2008-02-05 18:29:00,97.11,97.13,97.07,97.08,222800000.0
2008-02-05 18:30:00,97.08,97.11,97.06,97.06,169600000.0
2008-02-05 18:31:00,97.06,97.1,97.03,97.09,196400000.0
2008-02-05 18:32:00,97.09,97.1,97.05,97.06,184800000.0
2008-02-05 18:33:00,97.06,97.1,97.05,97.08,409700000.0
2008-02-05 18:34:00,97.08,97.1,97.07,97.08,243500000.0
2008-02-05 18:35:00,97.08,97.11,97.07,97.1,199700000.0
2008-02-05 18:36:00,97.1,97.125,97.08,97.1,308300000.0
2008-02-05 18:37:00,97.11,97.11,97.065,97.09,504800000.0
2008-02-05 18:38:00,97.09,97.09,97.05,97.06,159200000.0
2008-02-05 18:39:00,97.06,97.075,97.04,97.06,138700000.0
2008-02-05 18:40:00,97.06,97.08,97.04,97.05,160900000.0
2008-02-05 18:41:00,97.05,97.075,97.04,97.05,107800000.0
2008-02-05 18:42:00,97.05,97.06,97.03,97.04,156100000.0
2008-02-05 18:43:00,97.04,97.04,96.995,97.01,146500000.0
2008-02-05 18:44:00,97.01,97.03,97.0,97.025,157600000.0
2008-02-05 18:45:00,97.025,97.08,97.02,97.08,165300000.0
2008-02-05 18:46:00,97.08,97.13,97.08,97.12,168100000.0
2008-02-05 18:47:00,97.12,97.13,97.07,97.09,220300000.0
2008-02-05 18:48:00,97.09,97.11,97.08,97.1,213200000.0
2008-02-05 18:49:00,97.1,97.12,97.09,97.1,144000000.0
2008-02-05 18:50:00,97.1,97.14,97.08,97.14,175200000.0
2008-02-05 18:51:00,97.14,97.17,97.1,97.12,185000000.0
2008-02-05 18:52:00,97.125,97.13,97.11,97.12,145200000.0
2008-02-05 18:53:00,97.12,97.13,97.11,97.13,145500000.0
2008-02-05 18:54:00,97.13,97.135,97.095,97.12,169100000.0
2008-02-05 18:55:00,97.12,97.16,97.12,97.15,160100000.0
2008-02-05 18:56:00,97.15,97.17,97.13,97.16,238900000.0
2008-02-05 18:57:00,97.15,97.175,97.15,97.16,166200000.0
2008-02-05 18:58:00,97.16,97.175,97.15,97.16,154600000.0
2008-02-05 18:59:00,97.16,97.19,97.15,97.16,156300000.0
2008-02-05 19:00:00,97.16,97.17,97.15,97.15,112800000.0
2008-02-05 19:01:00,97.15,97.165,97.15,97.16,97000000.0
2008-02-05 19:02:00,97.16,97.17,97.15,97.17,102800000.0
2008-02-05 19:03:00,97.17,97.17,97.165,97.17,72900000.0
2008-02-05 19:04:00,97.17,97.18,97.16,97.18,53900000.0
2008-02-05 19:05:00,97.18,97.2,97.18,97.2,108400000.0
2008-02-05 19:06:00,97.2,97.2,97.17,97.18,135700000.0
2008-02-05 19:07:00,97.18,97.2,97.16,97.19,131300000.0
2008-02-05 19:08:00,97.19,97.2,97.17,97.195,110900000.0
2008-02-05 19:09:00,97.195,97.23,97.18,97.2,112000000.0
2008-02-05 19:10:00,97.2,97.23,97.2,97.22,146600000.0
2008-02-05 19:11:00,97.22,97.22,97.18,97.2,160200000.0
2008-02-05 19:12:00,97.2,97.21,97.17,97.18,164100000.0
2008-02-05 19:13:00,97.18,97.205,97.18,97.205,553300000.0
2008-02-05 19:14:00,97.205,97.21,97.205,97.205,290600000.0
2008-02-05 19:15:00,97.205,97.22,97.19,97.22,369600000.0
2008-02-05 19:16:00,97.22,97.245,97.21,97.245,122800000.0
2008-02-05 19:17:00,97.245,97.245,97.19,97.19,179100000.0
2008-02-05 19:18:00,97.19,97.24,97.19,97.24,104900000.0
2008-02-05 19:19:00,97.24,97.25,97.21,97.22,91000000.0
2008-02-05 19:20:00,97.22,97.24,97.19,97.22,155000000.0
2008-02-05 19:21:00,97.22,97.22,97.19,97.2,99700000.0
2008-02-05 19:22:00,97.2,97.21,97.17,97.18,116200000.0
2008-02-05 19:23:00,97.18,97.19,97.17,97.18,118000000.0
2008-02-05 19:24:00,97.18,97.185,97.16,97.185,144700000.0
2008-02-05 19:25:00,97.185,97.2,97.15,97.15,189300000.0
2008-02-05 19:26:00,97.15,97.2,97.15,97.2,241600000.0
2008-02-05 19:27:00,97.2,97.235,97.2,97.23,156100000.0
2008-02-05 19:28:00,97.23,97.23,97.16,97.18,171800000.0
2008-02-05 19:29:00,97.18,97.18,97.17,97.18,89000000.0
2008-02-05 19:30:00,97.18,97.215,97.18,97.19,119400000.0
2008-02-05 19:31:00,97.19,97.19,97.17,97.19,88200000.0
2008-02-05 19:32:00,97.19,97.19,97.15,97.16,128900000.0
2008-02-05 19:33:00,97.165,97.17,97.16,97.165,68700000.0
2008-02-05 19:34:00,97.165,97.17,97.15,97.15,56500000.0
2008-02-05 19:35:00,97.15,97.16,97.13,97.14,172100000.0
2008-02-05 19:36:00,97.14,97.15,97.13,97.14,218100000.0
2008-02-05 19:37:00,97.14,97.14,97.115,97.115,278800000.0
2008-02-05 19:38:00,97.12,97.15,97.105,97.15,540700000.0
2008-02-05 19:39:00,97.15,97.17,97.14,97.14,137100000.0
2008-02-05 19:40:00,97.14,97.14,97.09,97.1,242300000.0
2008-02-05 19:41:00,97.1,97.1,97.07,97.08,378500000.0
2008-02-05 19:42:00,97.08,97.11,97.08,97.11,163200000.0
2008-02-05 19:43:00,97.11,97.12,97.1,97.11,181300000.0
2008-02-05 19:44:00,97.11,97.13,97.1,97.12,194800000.0
2008-02-05 19:45:00,97.12,97.12,97.11,97.11,108400000.0
2008-02-05 19:46:00,97.11,97.14,97.1,97.13,259600000.0
2008-02-05 19:47:00,97.13,97.15,97.12,97.15,367600000.0
2008-02-05 19:48:00,97.15,97.15,97.14,97.15,129100000.0
2008-02-05 19:49:00,97.15,97.15,97.13,97.13,96800000.0
2008-02-05 19:50:00,97.13,97.155,97.12,97.15,692600000.0
2008-02-05 19:51:00,97.15,97.16,97.13,97.16,311700000.0
2008-02-05 19:52:00,97.15,97.17,97.15,97.17,433500000.0
2008-02-05 19:53:00,97.17,97.17,97.15,97.15,485200000.0
2008-02-05 19:54:00,97.15,97.19,97.15,97.17,325300000.0
2008-02-05 19:55:00,97.175,97.19,97.17,97.17,338700000.0
2008-02-05 19:56:00,97.17,97.18,97.15,97.15,196200000.0
2008-02-05 19:57:00,97.15,97.15,97.14,97.15,335300000.0
2008-02-05 19:58:00,97.15,97.15,97.13,97.13,155800000.0
2008-02-05 19:59:00,97.13,97.15,97.13,97.15,471300000.0
2008-02-05 20:00:00,97.15,97.17,97.15,97.17,156200000.0
2008-02-05 20:01:00,97.165,97.22,97.165,97.21,275400000.0
2008-02-05 20:02:00,97.21,97.24,97.18,97.19,362100000.0
2008-02-05 20:03:00,97.19,97.2,97.16,97.18,156800000.0
2008-02-05 20:04:00,97.18,97.19,97.17,97.18,205800000.0
2008-02-05 20:05:00,97.18,97.195,97.17,97.195,216400000.0
2008-02-05 20:06:00,97.19,97.22,97.19,97.2,275300000.0
2008-02-05 20:07:00,97.2,97.2,97.17,97.18,177400000.0
2008-02-05 20:08:00,97.18,97.185,97.15,97.18,98200000.0
2008-02-05 20:09:00,97.18,97.18,97.16,97.16,99100000.0
2008-02-05 20:10:00,97.16,97.17,97.16,97.16,102000000.0
2008-02-05 20:11:00,97.16,97.16,97.13,97.145,247900000.0
2008-02-05 20:12:00,97.145,97.17,97.13,97.17,335300000.0
2008-02-05 20:13:00,97.17,97.19,97.17,97.17,97500000.0
2008-02-05 20:14:00,97.17,97.175,97.145,97.15,181800000.0
2008-02-05 20:15:00,97.15,97.19,97.15,97.17,206400000.0
2008-02-05 20:16:00,97.175,97.19,97.15,97.175,205800000.0
2008-02-05 20:17:00,97.18,97.195,97.175,97.195,191700000.0
2008-02-05 20:18:00,97.2,97.21,97.17,97.175,176800000.0
2008-02-05 20:19:00,97.175,97.175,97.155,97.165,209900000.0
2008-02-05 20:20:00,97.165,97.17,97.145,97.16,196100000.0
2008-02-05 20:21:00,97.16,97.21,97.16,97.195,249100000.0
2008-02-05 20:22:00,97.195,97.2,97.17,97.17,102600000.0
2008-02-05 20:23:00,97.17,97.2,97.17,97.2,180000000.0
2008-02-05 20:24:00,97.2,97.2,97.17,97.175,157200000.0
2008-02-05 20:25:00,97.17,97.19,97.16,97.185,242300000.0
2008-02-05 20:26:00,97.185,97.21,97.185,97.21,218700000.0
2008-02-05 20:27:00,97.21,97.21,97.175,97.175,409600000.0
2008-02-05 20:28:00,97.175,97.175,97.145,97.145,276900000.0
2008-02-05 20:29:00,97.145,97.18,97.135,97.16,361700000.0
2008-02-05 20:30:00,97.16,97.18,97.16,97.17,214900000.0
2008-02-05 20:31:00,97.17,97.19,97.16,97.17,200300000.0
2008-02-05 20:32:00,97.17,97.18,97.16,97.18,233600000.0
2008-02-05 20:33:00,97.18,97.18,97.14,97.14,259200000.0
2008-02-05 20:34:00,97.14,97.16,97.13,97.16,477300000.0
2008-02-05 20:35:00,97.165,97.2,97.15,97.2,353300000.0
2008-02-05 20:36:00,97.2,97.2,97.18,97.19,339200000.0
2008-02-05 20:37:00,97.19,97.24,97.19,97.21,290700000.0
2008-02-05 20:38:00,97.21,97.23,97.18,97.22,199500000.0
2008-02-05 20:39:00,97.21,97.21,97.18,97.19,291100000.0
2008-02-05 20:40:00,97.19,97.2,97.16,97.17,313300000.0
2008-02-05 20:41:00,97.17,97.18,97.16,97.18,469400000.0
2008-02-05 20:42:00,97.19,97.21,97.18,97.18,381600000.0
2008-02-05 20:43:00,97.18,97.19,97.17,97.19,240600000.0
2008-02-05 20:44:00,97.19,97.23,97.18,97.22,165600000.0
2008-02-05 20:45:00,97.22,97.23,97.19,97.2,199200000.0
2008-02-05 20:46:00,97.2,97.21,97.18,97.2,496500000.0
2008-02-05 20:47:00,97.2,97.22,97.17,97.17,955900000.0
2008-02-05 20:48:00,97.17,97.18,97.12,97.14,749500000.0
2008-02-05 20:49:00,97.14,97.16,97.12,97.13,590200000.0
2008-02-05 20:50:00,97.13,97.16,97.11,97.13,471100000.0
2008-02-05 20:51:00,97.13,97.165,97.13,97.145,160900000.0
2008-02-05 20:52:00,97.145,97.16,97.145,97.15,220900000.0
2008-02-05 20:53:00,97.15,97.16,97.12,97.125,423300000.0
2008-02-05 20:54:00,97.13,97.17,97.12,97.16,673500000.0
2008-02-05 20:55:00,97.16,97.16,97.11,97.12,213400000.0
2008-02-05 20:56:00,97.125,97.15,97.125,97.13,251400000.0
2008-02-05 20:57:00,97.13,97.15,97.13,97.15,225300000.0
2008-02-05 20:58:00,97.15,97.15,97.125,97.13,531400000.0
2008-02-05 20:59:00,97.13,97.16,97.13,97.15,233800000.0
2008-02-05 21:00:00,97.15,97.15,97.13,97.13,430000000.0
2008-02-05 21:01:00,97.13,97.16,97.08,97.14,491700000.0
2008-02-05 21:02:00,97.14,97.19,97.13,97.18,201000000.0
2008-02-05 21:03:00,97.18,97.18,97.15,97.17,171500000.0
2008-02-05 21:04:00,97.17,97.17,97.15,97.16,91700000.0
2008-02-05 21:05:00,97.16,97.16,97.12,97.12,247600000.0
2008-02-05 21:06:00,97.12,97.16,97.12,97.16,351600000.0
2008-02-05 21:07:00,97.17,97.18,97.17,97.17,139800000.0
2008-02-05 21:08:00,97.17,97.18,97.15,97.17,192700000.0
2008-02-05 21:09:00,97.17,97.17,97.14,97.16,232400000.0
2008-02-05 21:10:00,97.16,97.17,97.14,97.14,295700000.0
2008-02-05 21:11:00,97.14,97.16,97.14,97.15,342400000.0
2008-02-05 21:12:00,97.15,97.18,97.15,97.18,180200000.0
2008-02-05 21:13:00,97.18,97.18,97.155,97.17,566300000.0
2008-02-05 21:14:00,97.17,97.2,97.16,97.18,295600000.0
2008-02-05 21:15:00,97.18,97.18,97.155,97.18,371400000.0
2008-02-05 21:16:00,97.18,97.2,97.16,97.16,552200000.0
2008-02-05 21:17:00,97.16,97.17,97.15,97.16,346400000.0
2008-02-05 21:18:00,97.16,97.19,97.16,97.17,132900000.0
2008-02-05 21:19:00,97.17,97.18,97.16,97.17,166200000.0
2008-02-05 21:20:00,97.17,97.19,97.16,97.17,308000000.0
2008-02-05 21:21:00,97.17,97.17,97.15,97.15,454500000.0
2008-02-05 21:22:00,97.15,97.18,97.15,97.16,439500000.0
2008-02-05 21:23:00,97.16,97.17,97.15,97.15,207500000.0
2008-02-05 21:24:00,97.15,97.19,97.15,97.19,175500000.0
2008-02-05 21:25:00,97.19,97.19,97.18,97.18,199200000.0
2008-02-05 21:26:00,97.18,97.2,97.18,97.2,193300000.0
2008-02-05 21:27:00,97.2,97.23,97.2,97.23,273100000.0
2008-02-05 21:28:00,97.22,97.22,97.2,97.22,613200000.0
2008-02-05 21:29:00,97.22,97.23,97.21,97.22,401600000.0
2008-02-05 21:30:00,97.22,97.22,97.21,97.21,132000000.0
2008-02-05 21:31:00,97.21,97.21,97.2,97.21,150400000.0
2008-02-05 21:32:00,97.21,97.23,97.18,97.18,257200000.0
2008-02-05 21:33:00,97.18,97.22,97.17,97.19,222000000.0
2008-02-05 21:34:00,97.19,97.27,97.19,97.25,334800000.0
2008-02-05 21:35:00,97.25,97.34,97.25,97.29,286800000.0
2008-02-05 21:36:00,97.29,97.33,97.28,97.3,287200000.0
2008-02-05 21:37:00,97.3,97.3,97.27,97.28,132000000.0
2008-02-05 21:38:00,97.28,97.325,97.28,97.31,273200000.0
2008-02-05 21:39:00,97.31,97.37,97.31,97.35,219600000.0
2008-02-05 21:40:00,97.35,97.36,97.34,97.35,185600000.0
2008-02-05 21:41:00,97.35,97.35,97.31,97.32,436000000.0
2008-02-05 21:42:00,97.32,97.32,97.29,97.3,306000000.0
2008-02-05 21:43:00,97.3,97.33,97.3,97.31,279200000.0
2008-02-05 21:44:00,97.31,97.34,97.31,97.34,153200000.0
2008-02-05 21:45:00,97.34,97.34,97.31,97.31,257200000.0
2008-02-05 21:46:00,97.31,97.33,97.29,97.29,139200000.0
2008-02-05 21:47:00,97.29,97.29,97.27,97.27,147200000.0
2008-02-05 21:48:00,97.27,97.3,97.27,97.3,232800000.0
2008-02-05 21:49:00,97.3,97.31,97.29,97.29,294000000.0
2008-02-05 21:50:00,97.29,97.29,97.26,97.27,319200000.0
2008-02-05 21:51:00,97.27,97.28,97.25,97.25,364200000.0
2008-02-05 21:52:00,97.25,97.27,97.25,97.26,508000000.0
2008-02-05 21:53:00,97.26,97.28,97.24,97.25,391200000.0
2008-02-05 21:54:00,97.25,97.26,97.23,97.25,576400000.0
2008-02-05 21:55:00,97.25,97.28,97.25,97.28,296800000.0
2008-02-05 21:56:00,97.28,97.31,97.27,97.29,190000000.0
2008-02-05 21:57:00,97.29,97.29,97.29,97.29,207600000.0
2008-02-05 21:58:00,97.29,97.29,97.27,97.27,311600000.0
2008-02-05 21:59:00,97.27,97.27,97.21,97.21,256800000.0
2008-02-05 22:00:00,97.21,97.255,97.21,97.24,299900000.0
2008-02-05 22:01:00,97.23,97.25,97.2,97.21,591600000.0
2008-02-05 22:02:00,97.21,97.23,97.21,97.23,540400000.0
2008-02-05 22:03:00,97.23,97.24,97.2,97.2,157700000.0
2008-02-05 22:04:00,97.2,97.22,97.17,97.22,335600000.0
2008-02-05 22:05:00,97.22,97.25,97.21,97.21,261600000.0
2008-02-05 22:06:00,97.21,97.23,97.21,97.23,174400000.0
2008-02-05 22:07:00,97.23,97.23,97.2,97.21,134400000.0
2008-02-05 22:08:00,97.21,97.21,97.2,97.21,78400000.0
2008-02-05 22:09:00,97.21,97.21,97.19,97.19,129600000.0
2008-02-05 22:10:00,97.19,97.19,97.13,97.14,206400000.0
2008-02-05 22:11:00,97.14,97.19,97.13,97.17,168000000.0
2008-02-05 22:12:00,97.17,97.19,97.17,97.18,85800000.0
2008-02-05 22:13:00,97.18,97.2,97.18,97.2,98400000.0
2008-02-05 22:14:00,97.2,97.2,97.18,97.2,124400000.0
2008-02-05 22:15:00,97.2,97.23,97.195,97.21,190000000.0
2008-02-05 22:16:00,97.21,97.26,97.21,97.26,708900000.0
2008-02-05 22:17:00,97.26,97.26,97.21,97.24,423200000.0
2008-02-05 22:18:00,97.24,97.24,97.2,97.21,610800000.0
2008-02-05 22:19:00,97.2,97.24,97.2,97.22,475300000.0
2008-02-05 22:20:00,97.22,97.24,97.21,97.22,468400000.0
2008-02-05 22:21:00,97.22,97.22,97.2,97.2,229600000.0
2008-02-05 22:22:00,97.2,97.21,97.2,97.21,304800000.0
2008-02-05 22:23:00,97.2,97.21,97.19,97.19,119200000.0
2008-02-05 22:24:00,97.19,97.22,97.19,97.21,55200000.0
2008-02-05 22:25:00,97.21,97.21,97.17,97.17,225600000.0
2008-02-05 22:26:00,97.17,97.19,97.165,97.19,162800000.0
2008-02-05 22:27:00,97.19,97.19,97.16,97.16,202000000.0
2008-02-05 22:28:00,97.16,97.23,97.16,97.2,128400000.0
2008-02-05 22:29:00,97.2,97.21,97.17,97.19,231600000.0
2008-02-05 22:30:00,97.19,97.22,97.18,97.18,142400000.0
2008-02-05 22:31:00,97.18,97.22,97.18,97.22,322000000.0
2008-02-05 22:32:00,97.22,97.25,97.21,97.22,114400000.0
2008-02-05 22:33:00,97.22,97.25,97.2,97.24,131200000.0
2008-02-05 22:34:00,97.24,97.28,97.24,97.27,94400000.0
2008-02-05 22:35:00,97.27,97.29,97.26,97.27,227600000.0
2008-02-05 22:36:00,97.27,97.29,97.27,97.28,354400000.0
2008-02-05 22:37:00,97.28,97.28,97.25,97.26,201200000.0
2008-02-05 22:38:00,97.26,97.26,97.25,97.25,136400000.0
2008-02-05 22:39:00,97.25,97.25,97.225,97.25,114500000.0
2008-02-05 22:40:00,97.25,97.25,97.21,97.22,332800000.0
2008-02-05 22:41:00,97.22,97.25,97.21,97.21,268000000.0
2008-02-05 22:42:00,97.21,97.22,97.19,97.19,345300000.0
2008-02-05 22:43:00,97.19,97.21,97.16,97.19,291300000.0
2008-02-05 22:44:00,97.19,97.22,97.19,97.19,100800000.0
2008-02-05 22:45:00,97.19,97.2,97.11,97.16,235800000.0
2008-02-05 22:46:00,97.16,97.16,97.08,97.11,441200000.0
2008-02-05 22:47:00,97.11,97.14,97.11,97.12,366400000.0
2008-02-05 22:48:00,97.12,97.15,97.11,97.12,739200000.0
2008-02-05 22:49:00,97.13,97.145,97.06,97.06,1189300000.0
2008-02-05 22:50:00,97.06,97.12,97.06,97.12,495600003.0
2008-02-05 22:51:00,97.12,97.13,97.1,97.12,782000002.0
2008-02-05 22:52:00,97.12,97.12,97.09,97.11,207600000.0
2008-02-05 22:53:00,97.11,97.14,97.11,97.12,232000000.0
2008-02-05 22:54:00,97.12,97.12,97.09,97.09,109200000.0
2008-02-05 22:55:00,97.09,97.11,97.07,97.11,160400000.0
2008-02-05 22:56:00,97.11,97.12,97.06,97.09,123600000.0
2008-02-05 22:57:00,97.09,97.09,97.06,97.065,283800000.0
2008-02-05 22:58:00,97.065,97.08,97.05,97.07,304200000.0
2008-02-05 22:59:00,97.07,97.09,97.03,97.08,133200000.0
2008-02-05 23:00:00,97.09,97.13,97.07,97.13,137600000.0
2008-02-05 23:01:00,97.13,97.15,97.085,97.09,299200000.0
2008-02-05 23:02:00,97.09,97.11,97.07,97.1,293300000.0
2008-02-05 23:03:00,97.1,97.11,97.08,97.1,166800000.0
2008-02-05 23:04:00,97.1,97.11,97.09,97.09,30400000.0
2008-02-05 23:05:00,97.09,97.09,97.06,97.08,131200000.0
2008-02-05 23:06:00,97.08,97.08,97.06,97.06,398400000.0
2008-02-05 23:07:00,97.06,97.08,97.06,97.08,313600000.0
2008-02-05 23:08:00,97.08,97.12,97.08,97.12,241200000.0
2008-02-05 23:09:00,97.12,97.13,97.11,97.13,334800000.0
2008-02-05 23:10:00,97.13,97.13,97.11,97.12,151200000.0
2008-02-05 23:11:00,97.12,97.125,97.1,97.11,193700000.0
2008-02-05 23:12:00,97.11,97.13,97.095,97.1,379200000.0
2008-02-05 23:13:00,97.1,97.11,97.095,97.11,170400000.0
2008-02-05 23:14:00,97.11,97.11,97.09,97.09,485200000.0
2008-02-05 23:15:00,97.09,97.11,97.09,97.1,490200000.0
2008-02-05 23:16:00,97.1,97.115,97.095,97.11,231200000.0
2008-02-05 23:17:00,97.11,97.13,97.1,97.1,182800000.0
2008-02-05 23:18:00,97.11,97.11,97.095,97.095,292800000.0
2008-02-05 23:19:00,97.095,97.095,97.05,97.075,376100000.0
2008-02-05 23:20:00,97.075,97.085,97.06,97.085,225600000.0
2008-02-05 23:21:00,97.085,97.085,97.07,97.085,530400000.0
2008-02-05 23:22:00,97.085,97.085,97.07,97.07,615200000.0
2008-02-05 23:23:00,97.07,97.08,97.07,97.08,492400000.0
2008-02-05 23:24:00,97.08,97.1,97.065,97.08,530699999.0
2008-02-05 23:25:00,97.08,97.08,97.06,97.07,989200000.0
2008-02-05 23:26:00,97.07,97.08,97.035,97.04,421600000.0
2008-02-05 23:27:00,97.04,97.055,97.04,97.05,447600000.0
2008-02-05 23:28:00,97.045,97.055,97.035,97.05,391200000.0
2008-02-05 23:29:00,97.05,97.085,97.05,97.06,365400000.0
2008-02-05 23:30:00,97.075,97.115,97.065,97.1,677600000.0
2008-02-05 23:31:00,97.1,97.1,97.07,97.07,157600000.0
2008-02-05 23:32:00,97.075,97.09,97.07,97.085,475600000.0
2008-02-05 23:33:00,97.085,97.11,97.085,97.1,361800000.0
2008-02-05 23:34:00,97.1,97.1,97.08,97.08,232800000.0
2008-02-05 23:35:00,97.08,97.09,97.07,97.09,229600000.0
2008-02-05 23:36:00,97.09,97.09,97.075,97.075,140000000.0
2008-02-05 23:37:00,97.075,97.085,97.06,97.085,207800000.0
2008-02-05 23:38:00,97.085,97.085,97.065,97.065,106000000.0
2008-02-05 23:39:00,97.065,97.08,97.065,97.08,206400000.0
2008-02-05 23:40:00,97.08,97.08,97.075,97.075,267600000.0
2008-02-05 23:41:00,97.075,97.08,97.065,97.065,220800000.0
2008-02-05 23:42:00,97.065,97.075,97.065,97.075,105600000.0
2008-02-05 23:43:00,97.075,97.075,97.07,97.075,81600000.0
2008-02-05 23:44:00,97.075,97.09,97.075,97.08,167200000.0
2008-02-05 23:45:00,97.08,97.09,97.08,97.08,193600000.0
2008-02-05 23:46:00,97.08,97.08,97.06,97.07,114800000.0
2008-02-05 23:47:00,97.07,97.09,97.07,97.09,125200000.0
2008-02-05 23:48:00,97.09,97.09,97.07,97.07,101600000.0
2008-02-05 23:49:00,97.07,97.075,97.07,97.07,154800000.0
2008-02-05 23:50:00,97.07,97.1,97.07,97.07,454800000.0
2008-02-05 23:51:00,97.075,97.095,97.07,97.08,379600000.0
2008-02-05 23:52:00,97.08,97.08,97.07,97.07,131600000.0
2008-02-05 23:53:00,97.07,97.12,97.065,97.12,430000000.0
2008-02-05 23:54:00,97.12,97.12,97.1,97.115,304700000.0
2008-02-05 23:55:00,97.115,97.18,97.115,97.15,711000002.0
2008-02-05 23:56:00,97.15,97.18,97.14,97.14,126000000.0
2008-02-05 23:57:00,97.14,97.15,97.07,97.115,226300000.0
2008-02-05 23:58:00,97.115,97.13,97.07,97.11,658800000.0
2008-02-05 23:59:00,97.105,97.105,97.08,97.1,378200000.0
2008-02-06 00:00:00,97.1,97.1,97.06,97.08,368600000.0
2008-02-06 00:01:00,97.08,97.09,97.06,97.08,558400000.0
2008-02-06 00:02:00,97.07,97.08,97.06,97.08,295800000.0
2008-02-06 00:03:00,97.08,97.09,97.08,97.09,553800000.0
2008-02-06 00:04:00,97.09,97.1,97.07,97.07,431100000.0
2008-02-06 00:05:00,97.07,97.09,97.07,97.07,338400000.0
2008-02-06 00:06:00,97.07,97.11,97.07,97.1,331700000.0
2008-02-06 00:07:00,97.1,97.16,97.09,97.13,648700000.0
2008-02-06 00:08:00,97.13,97.14,97.12,97.13,346100000.0
2008-02-06 00:09:00,97.12,97.12,97.12,97.12,217500000.0
2008-02-06 00:10:00,97.13,97.14,97.12,97.14,151400000.0
2008-02-06 00:11:00,97.14,97.15,97.13,97.13,275800000.0
2008-02-06 00:12:00,97.13,97.13,97.1,97.13,290300000.0
2008-02-06 00:13:00,97.13,97.13,97.13,97.13,246700000.0
2008-02-06 00:14:00,97.13,97.13,97.09,97.12,145700000.0
2008-02-06 00:15:00,97.12,97.12,97.11,97.12,171000000.0
2008-02-06 00:16:00,97.12,97.13,97.12,97.13,222400000.0
2008-02-06 00:17:00,97.13,97.13,97.1,97.11,366700000.0
2008-02-06 00:18:00,97.11,97.12,97.09,97.11,235700000.0
2008-02-06 00:19:00,97.11,97.13,97.105,97.105,336400000.0
2008-02-06 00:20:00,97.105,97.11,97.09,97.105,444000000.0
2008-02-06 00:21:00,97.105,97.15,97.07,97.135,899700000.0
2008-02-06 00:22:00,97.135,97.15,97.09,97.11,889400000.0
2008-02-06 00:23:00,97.11,97.11,97.095,97.1,82300000.0
2008-02-06 00:24:00,97.1,97.11,97.095,97.1,174300000.0
2008-02-06 00:25:00,97.1,97.11,97.1,97.11,110300000.0
2008-02-06 00:26:00,97.105,97.13,97.1,97.12,55600000.0
2008-02-06 00:27:00,97.12,97.12,97.12,97.12,26400000.0
2008-02-06 00:28:00,97.13,97.13,97.12,97.12,8000000.0
2008-02-06 00:29:00,97.11,97.14,97.11,97.14,17800000.0
2008-02-06 00:30:00,97.14,97.14,97.12,97.13,89600000.0
2008-02-06 00:31:00,97.125,97.125,97.11,97.11,136000000.0
2008-02-06 00:32:00,97.11,97.13,97.11,97.13,158700000.0
2008-02-06 00:33:00,97.12,97.125,97.12,97.125,2800000.0
2008-02-06 00:34:00,97.12,97.125,97.11,97.12,12500000.0
2008-02-06 00:35:00,97.12,97.125,97.1,97.1,38100000.0
2008-02-06 00:36:00,97.1,97.105,97.09,97.09,15500000.0
2008-02-06 00:37:00,97.085,97.085,97.055,97.085,104100000.0
2008-02-06 00:38:00,97.085,97.1,97.08,97.095,9100000.0
2008-02-06 00:39:00,97.09,97.095,97.08,97.085,12400000.0
2008-02-06 00:40:00,97.07,97.095,97.07,97.09,11700000.0
2008-02-06 00:41:00,97.09,97.105,97.085,97.1,44200000.0
2008-02-06 00:42:00,97.1,97.105,97.09,97.1,11200000.0
2008-02-06 00:43:00,97.1,97.105,97.06,97.07,82400000.0
2008-02-06 00:44:00,97.07,97.105,97.07,97.1,15300000.0
2008-02-06 00:45:00,97.1,97.105,97.085,97.085,16000000.0
2008-02-06 00:46:00,97.085,97.09,97.075,97.08,10400000.0
2008-02-06 00:47:00,97.075,97.08,97.065,97.065,14400000.0
2008-02-06 00:48:00,97.065,97.065,97.03,97.03,66300000.0
2008-02-06 00:49:00,97.03,97.065,97.03,97.06,10600000.0
2008-02-06 00:50:00,97.06,97.075,97.06,97.065,24200000.0
2008-02-06 00:51:00,97.065,97.075,97.065,97.07,159100000.0
2008-02-06 00:52:00,97.07,97.09,97.065,97.09,25600000.0
2008-02-06 00:53:00,97.09,97.095,97.07,97.09,68500000.0
2008-02-06 00:54:00,97.09,97.09,97.08,97.085,8600000.0
2008-02-06 00:55:00,97.085,97.12,97.085,97.1,15500000.0
2008-02-06 00:56:00,97.1,97.1,97.085,97.095,16600000.0
2008-02-06 00:57:00,97.095,97.095,97.075,97.075,7200000.0
2008-02-06 00:58:00,97.075,97.095,97.075,97.095,37000000.0
2008-02-06 00:59:00,97.095,97.11,97.075,97.085,370400000.0
2008-02-06 01:00:00,97.085,97.1,97.08,97.09,305000000.0
2008-02-06 01:01:00,97.09,97.09,97.075,97.085,155500000.0
2008-02-06 01:02:00,97.085,97.085,97.065,97.065,48500000.0
2008-02-06 01:03:00,97.065,97.065,97.01,97.02,224700000.0
2008-02-06 01:04:00,97.02,97.03,97.0,97.0,281000000.0
2008-02-06 01:05:00,97.0,97.0,96.99,97.0,186600000.0
2008-02-06 01:06:00,97.005,97.01,96.985,96.99,268400000.0
2008-02-06 01:07:00,96.99,97.01,96.98,96.99,143700000.0
2008-02-06 01:08:00,96.99,97.0,96.99,97.0,105400000.0
2008-02-06 01:09:00,97.0,97.0,96.945,96.945,546000000.0
2008-02-06 01:10:00,96.945,96.955,96.845,96.85,524300000.0
2008-02-06 01:11:00,96.85,96.9,96.85,96.875,107000000.0
2008-02-06 01:12:00,96.875,96.875,96.74,96.745,984300001.0
2008-02-06 01:13:00,96.745,96.8,96.745,96.79,1065600000.0
2008-02-06 01:14:00,96.795,96.82,96.79,96.82,332000000.0
2008-02-06 01:15:00,96.82,96.89,96.82,96.89,160800000.0
2008-02-06 01:16:00,96.89,96.9,96.84,96.88,753700002.0
2008-02-06 01:17:00,96.88,96.91,96.845,96.85,522200000.0
2008-02-06 01:18:00,96.85,96.86,96.83,96.84,590800000.0
2008-02-06 01:19:00,96.845,96.91,96.845,96.9,553300000.0
2008-02-06 01:20:00,96.9,96.9,96.855,96.88,766100000.0
2008-02-06 01:21:00,96.88,96.9,96.85,96.86,480400000.0
2008-02-06 01:22:00,96.86,96.86,96.84,96.85,232100000.0
2008-02-06 01:23:00,96.84,96.86,96.84,96.86,276100000.0
2008-02-06 01:24:00,96.86,96.88,96.85,96.88,226800000.0
2008-02-06 01:25:00,96.88,96.89,96.87,96.87,482300000.0
2008-02-06 01:26:00,96.87,96.9,96.87,96.89,268300000.0
2008-02-06 01:27:00,96.89,96.91,96.88,96.89,252400000.0
2008-02-06 01:28:00,96.89,96.9,96.87,96.87,327000000.0
2008-02-06 01:29:00,96.87,96.87,96.86,96.86,103200000.0
2008-02-06 01:30:00,96.86,96.86,96.85,96.85,290600000.0
2008-02-06 01:31:00,96.85,96.86,96.81,96.82,542600000.0
2008-02-06 01:32:00,96.82,96.84,96.815,96.82,162400000.0
2008-02-06 01:33:00,96.82,96.825,96.81,96.82,277700000.0
2008-02-06 01:34:00,96.82,96.845,96.81,96.84,114000000.0
2008-02-06 01:35:00,96.84,96.87,96.84,96.86,321800000.0
2008-02-06 01:36:00,96.86,96.865,96.85,96.86,135500000.0
2008-02-06 01:37:00,96.86,96.88,96.86,96.88,217800000.0
2008-02-06 01:38:00,96.88,96.885,96.855,96.885,325000000.0
2008-02-06 01:39:00,96.885,96.89,96.875,96.885,158200000.0
2008-02-06 01:40:00,96.885,96.895,96.885,96.895,176100000.0
2008-02-06 01:41:00,96.895,96.905,96.885,96.9,268500000.0
2008-02-06 01:42:00,96.9,96.91,96.895,96.895,234300000.0
2008-02-06 01:43:00,96.895,96.935,96.895,96.91,201200000.0
2008-02-06 01:44:00,96.91,96.935,96.895,96.91,438900000.0
2008-02-06 01:45:00,96.91,96.92,96.905,96.92,129400000.0
2008-02-06 01:46:00,96.92,96.92,96.905,96.915,241200000.0
2008-02-06 01:47:00,96.915,96.915,96.895,96.895,440900000.0
2008-02-06 01:48:00,96.895,96.895,96.89,96.89,183600000.0
2008-02-06 01:49:00,96.89,96.9,96.89,96.9,297300000.0
2008-02-06 01:50:00,96.9,96.925,96.9,96.925,390400000.0
2008-02-06 01:51:00,96.925,96.925,96.9,96.915,184700000.0
2008-02-06 01:52:00,96.915,96.93,96.91,96.915,314700000.0
2008-02-06 01:53:00,96.92,96.925,96.91,96.92,611400000.0
2008-02-06 01:54:00,96.915,96.93,96.91,96.915,389600000.0
2008-02-06 01:55:00,96.92,96.92,96.9,96.9,591200000.0
2008-02-06 01:56:00,96.9,96.9,96.88,96.89,308100000.0
2008-02-06 01:57:00,96.89,96.915,96.88,96.895,511500000.0
2008-02-06 01:58:00,96.895,96.905,96.885,96.895,242800000.0
2008-02-06 01:59:00,96.9,96.905,96.88,96.89,372000000.0
2008-02-06 02:00:00,96.89,96.9,96.88,96.89,352000000.0
2008-02-06 02:01:00,96.9,96.905,96.89,96.895,331900000.0
2008-02-06 02:02:00,96.895,96.9,96.88,96.88,378000000.0
2008-02-06 02:03:00,96.88,96.89,96.87,96.89,487500000.0
2008-02-06 02:04:00,96.89,96.905,96.89,96.9,257800000.0
2008-02-06 02:05:00,96.9,96.9,96.89,96.9,478500000.0
2008-02-06 02:06:00,96.9,96.91,96.88,96.88,533600000.0
2008-02-06 02:07:00,96.88,96.92,96.88,96.915,724500000.0
2008-02-06 02:08:00,96.915,96.915,96.9,96.9,517200000.0
2008-02-06 02:09:00,96.9,96.93,96.9,96.93,331000000.0
2008-02-06 02:10:00,96.93,96.99,96.93,96.93,1024700000.0
2008-02-06 02:11:00,96.93,96.93,96.905,96.915,1029400000.0
2008-02-06 02:12:00,96.915,96.98,96.905,96.91,891700000.0
2008-02-06 02:13:00,96.91,96.94,96.91,96.94,172500000.0
2008-02-06 02:14:00,96.94,96.95,96.92,96.95,89900000.0
2008-02-06 02:15:00,96.95,96.96,96.935,96.945,254000000.0
2008-02-06 02:16:00,96.945,96.945,96.92,96.93,245000000.0
2008-02-06 02:17:00,96.94,96.955,96.92,96.93,194300000.0
2008-02-06 02:18:00,96.94,96.94,96.93,96.935,116700000.0
2008-02-06 02:19:00,96.93,96.955,96.93,96.94,109700000.0
2008-02-06 02:20:00,96.93,96.935,96.93,96.935,83900000.0
2008-02-06 02:21:00,96.935,96.965,96.935,96.95,368700000.0
2008-02-06 02:22:00,96.95,96.96,96.92,96.93,459000000.0
2008-02-06 02:23:00,96.93,96.95,96.93,96.94,359900000.0
2008-02-06 02:24:00,96.94,96.95,96.935,96.935,69000000.0
2008-02-06 02:25:00,96.94,96.965,96.94,96.96,227000000.0
2008-02-06 02:26:00,96.96,96.96,96.95,96.96,270600000.0
2008-02-06 02:27:00,96.96,96.96,96.95,96.95,193100000.0
2008-02-06 02:28:00,96.95,96.955,96.94,96.945,183600000.0
2008-02-06 02:29:00,96.95,96.96,96.94,96.94,250500000.0
2008-02-06 02:30:00,96.94,96.945,96.92,96.94,474000000.0
2008-02-06 02:31:00,96.94,96.96,96.94,96.95,327600000.0
2008-02-06 02:32:00,96.95,96.955,96.94,96.94,907800000.0
2008-02-06 02:33:00,96.945,96.965,96.93,96.965,816800000.0
2008-02-06 02:34:00,96.965,96.965,96.925,96.93,588900000.0
2008-02-06 02:35:00,96.93,96.945,96.93,96.945,234200000.0
2008-02-06 02:36:00,96.945,96.945,96.94,96.94,184700000.0
2008-02-06 02:37:00,96.94,96.95,96.925,96.95,458200000.0
2008-02-06 02:38:00,96.95,96.95,96.94,96.94,222100000.0
2008-02-06 02:39:00,96.935,96.935,96.925,96.93,135100000.0
2008-02-06 02:40:00,96.93,96.985,96.93,96.98,327299999.0
2008-02-06 02:41:00,96.98,96.99,96.975,96.99,126700000.0
2008-02-06 02:42:00,96.99,97.01,96.98,96.99,196100000.0
2008-02-06 02:43:00,96.99,96.99,96.97,96.97,489500000.0
2008-02-06 02:44:00,96.975,96.99,96.975,96.99,299500000.0
2008-02-06 02:45:00,96.99,96.99,96.99,96.99,446000000.0
2008-02-06 02:46:00,96.99,96.99,96.98,96.98,397600000.0
2008-02-06 02:47:00,96.98,97.025,96.98,97.01,738200000.0
2008-02-06 02:48:00,97.02,97.02,96.99,97.0,555900000.0
2008-02-06 02:49:00,97.0,97.005,96.99,96.99,990200000.0
2008-02-06 02:50:00,96.99,96.99,96.98,96.99,381600000.0
2008-02-06 02:51:00,96.99,96.99,96.965,96.965,558000000.0
2008-02-06 02:52:00,96.965,96.975,96.96,96.96,801700000.0
2008-02-06 02:53:00,96.96,96.975,96.96,96.97,430800000.0
2008-02-06 02:54:00,96.97,96.975,96.94,96.94,960800000.0
2008-02-06 02:55:00,96.94,96.94,96.915,96.915,1105000000.0
2008-02-06 02:56:00,96.915,96.92,96.89,96.91,503000000.0
2008-02-06 02:57:00,96.91,96.93,96.91,96.93,405700000.0
2008-02-06 02:58:00,96.93,96.93,96.9,96.9,144400000.0
2008-02-06 02:59:00,96.9,96.91,96.89,96.895,306700000.0
2008-02-06 03:00:00,96.895,96.91,96.89,96.91,216900000.0
2008-02-06 03:01:00,96.91,96.92,96.9,96.92,322500000.0
2008-02-06 03:02:00,96.92,96.94,96.92,96.92,305600000.0
2008-02-06 03:03:00,96.92,96.92,96.92,96.92,295200000.0
2008-02-06 03:04:00,96.92,96.93,96.915,96.92,367100000.0
2008-02-06 03:05:00,96.92,96.925,96.915,96.92,182200000.0
2008-02-06 03:06:00,96.92,96.925,96.9,96.9,529900000.0
2008-02-06 03:07:00,96.905,96.91,96.88,96.88,262700000.0
2008-02-06 03:08:00,96.88,96.89,96.87,96.89,225000000.0
2008-02-06 03:09:00,96.89,96.91,96.875,96.91,107100000.0
2008-02-06 03:10:00,96.91,96.91,96.9,96.9,186900000.0
2008-02-06 03:11:00,96.905,96.91,96.9,96.91,236500000.0
2008-02-06 03:12:00,96.91,96.91,96.89,96.89,259200000.0
2008-02-06 03:13:00,96.9,96.9,96.885,96.89,190200000.0
2008-02-06 03:14:00,96.89,96.89,96.84,96.85,385300000.0
2008-02-06 03:15:00,96.85,96.88,96.85,96.85,689000000.0
2008-02-06 03:16:00,96.85,96.85,96.82,96.84,501900000.0
2008-02-06 03:17:00,96.84,96.85,96.81,96.825,556400000.0
2008-02-06 03:18:00,96.825,96.84,96.81,96.81,446400000.0
2008-02-06 03:19:00,96.815,96.83,96.815,96.83,278000000.0
2008-02-06 03:20:00,96.825,96.85,96.82,96.85,308500000.0
2008-02-06 03:21:00,96.85,96.87,96.85,96.87,329700000.0
2008-02-06 03:22:00,96.87,96.87,96.85,96.85,256700000.0
2008-02-06 03:23:00,96.85,96.85,96.83,96.84,217900000.0
2008-02-06 03:24:00,96.84,96.86,96.83,96.86,264700000.0
2008-02-06 03:25:00,96.86,96.88,96.86,96.88,67800000.0
2008-02-06 03:26:00,96.88,96.885,96.87,96.885,102900000.0
2008-02-06 03:27:00,96.88,96.91,96.88,96.91,130700000.0
2008-02-06 03:28:00,96.91,96.91,96.88,96.91,555700000.0
2008-02-06 03:29:00,96.91,96.91,96.87,96.88,733300000.0
2008-02-06 03:30:00,96.88,96.91,96.87,96.91,223300000.0
2008-02-06 03:31:00,96.9,96.91,96.88,96.88,313500000.0
2008-02-06 03:32:00,96.88,96.9,96.86,96.865,574600000.0
2008-02-06 03:33:00,96.865,96.87,96.85,96.86,282200000.0
2008-02-06 03:34:00,96.86,96.86,96.84,96.85,446100000.0
2008-02-06 03:35:00,96.85,96.86,96.85,96.86,100000000.0
2008-02-06 03:36:00,96.86,96.86,96.845,96.845,445200000.0
2008-02-06 03:37:00,96.845,96.85,96.81,96.81,677400000.0
2008-02-06 03:38:00,96.81,96.835,96.81,96.83,407100000.0
2008-02-06 03:39:00,96.83,96.85,96.83,96.83,221600000.0
2008-02-06 03:40:00,96.83,96.83,96.83,96.83,242000000.0
2008-02-06 03:41:00,96.83,96.9,96.83,96.89,634300000.0
2008-02-06 03:42:00,96.89,96.94,96.89,96.92,903700000.0
2008-02-06 03:43:00,96.92,96.93,96.91,96.92,776900000.0
2008-02-06 03:44:00,96.92,96.925,96.91,96.915,500500000.0
2008-02-06 03:45:00,96.915,96.925,96.905,96.91,740500000.0
2008-02-06 03:46:00,96.91,96.925,96.91,96.92,341300000.0
2008-02-06 03:47:00,96.92,96.93,96.915,96.93,298800000.0
2008-02-06 03:48:00,96.93,96.95,96.92,96.94,452600000.0
2008-02-06 03:49:00,96.94,96.96,96.93,96.95,251900000.0
2008-02-06 03:50:00,96.95,96.95,96.94,96.94,380700000.0
2008-02-06 03:51:00,96.94,96.95,96.94,96.95,438600000.0
2008-02-06 03:52:00,96.95,96.95,96.925,96.94,382100000.0
2008-02-06 03:53:00,96.94,96.96,96.93,96.96,210000000.0
2008-02-06 03:54:00,96.96,96.96,96.94,96.96,151600000.0
2008-02-06 03:55:00,96.96,97.0,96.96,96.98,196900000.0
2008-02-06 03:56:00,96.98,97.02,96.98,97.01,461700000.0
2008-02-06 03:57:00,97.01,97.01,96.95,96.98,947700000.0
2008-02-06 03:58:00,96.98,96.99,96.95,96.955,369500000.0
2008-02-06 03:59:00,96.955,96.955,96.92,96.92,526700000.0
2008-02-06 04:00:00,96.92,96.93,96.92,96.93,127100000.0
2008-02-06 04:01:00,96.925,96.95,96.92,96.95,698300000.0
2008-02-06 04:02:00,96.95,96.95,96.92,96.93,559000000.0
2008-02-06 04:03:00,96.93,96.95,96.92,96.95,332800000.0
2008-02-06 04:04:00,96.95,96.96,96.93,96.935,227300000.0
2008-02-06 04:05:00,96.935,96.95,96.93,96.935,210400000.0
2008-02-06 04:06:00,96.935,96.94,96.92,96.925,248200000.0
2008-02-06 04:07:00,96.925,96.95,96.92,96.95,315900000.0
2008-02-06 04:08:00,96.95,96.95,96.94,96.94,30400000.0
2008-02-06 04:09:00,96.94,96.94,96.91,96.92,265500000.0
2008-02-06 04:10:00,96.92,96.93,96.92,96.93,209500000.0
2008-02-06 04:11:00,96.93,96.93,96.89,96.89,291800000.0
2008-02-06 04:12:00,96.89,96.92,96.87,96.87,764200000.0
2008-02-06 04:13:00,96.88,96.89,96.86,96.87,554800000.0
2008-02-06 04:14:00,96.87,96.88,96.865,96.865,47600000.0
2008-02-06 04:15:00,96.865,96.89,96.865,96.89,221300000.0
2008-02-06 04:16:00,96.89,96.89,96.865,96.87,885000000.0
2008-02-06 04:17:00,96.87,96.87,96.86,96.865,506500000.0
2008-02-06 04:18:00,96.87,96.89,96.87,96.885,620000000.0
2008-02-06 04:19:00,96.88,96.895,96.88,96.885,406200000.0
2008-02-06 04:20:00,96.885,96.9,96.885,96.885,359500000.0
2008-02-06 04:21:00,96.885,96.9,96.88,96.895,662600000.0
2008-02-06 04:22:00,96.895,96.905,96.89,96.895,348000000.0
2008-02-06 04:23:00,96.895,96.9,96.89,96.9,512600000.0
2008-02-06 04:24:00,96.895,96.9,96.89,96.895,220900000.0
2008-02-06 04:25:00,96.895,96.895,96.89,96.895,214700000.0
2008-02-06 04:26:00,96.895,96.905,96.89,96.905,179800000.0
2008-02-06 04:27:00,96.905,96.92,96.895,96.92,107000000.0
2008-02-06 04:28:00,96.92,96.93,96.92,96.93,158500000.0
2008-02-06 04:29:00,96.93,96.93,96.92,96.92,666300000.0
2008-02-06 04:30:00,96.92,96.92,96.91,96.92,525300000.0
2008-02-06 04:31:00,96.92,96.94,96.92,96.935,432900000.0
2008-02-06 04:32:00,96.935,96.96,96.925,96.95,625900000.0
2008-02-06 04:33:00,96.95,96.97,96.95,96.97,370300000.0
2008-02-06 04:34:00,96.97,96.98,96.97,96.98,137800000.0
2008-02-06 04:35:00,96.98,96.99,96.97,96.98,101100000.0
2008-02-06 04:36:00,96.98,96.99,96.97,96.97,127400000.0
2008-02-06 04:37:00,96.97,96.97,96.96,96.96,175000000.0
2008-02-06 04:38:00,96.96,96.99,96.96,96.96,316600000.0
2008-02-06 04:39:00,96.96,96.995,96.95,96.995,279100000.0
2008-02-06 04:40:00,96.995,96.995,96.97,96.98,211900000.0
2008-02-06 04:41:00,96.98,96.98,96.96,96.96,182300000.0
2008-02-06 04:42:00,96.96,96.96,96.945,96.95,512500000.0
2008-02-06 04:43:00,96.95,96.95,96.95,96.95,87600000.0
2008-02-06 04:44:00,96.95,96.96,96.95,96.96,40300000.0
2008-02-06 04:45:00,96.96,96.97,96.955,96.97,175500000.0
2008-02-06 04:46:00,96.97,96.98,96.97,96.98,71000000.0
2008-02-06 04:47:00,96.98,96.98,96.955,96.965,553400000.0
2008-02-06 04:48:00,96.965,96.965,96.95,96.96,484500000.0
2008-02-06 04:49:00,96.96,96.99,96.955,96.985,571900000.0
2008-02-06 04:50:00,96.985,97.01,96.98,97.01,510700000.0
2008-02-06 04:51:00,97.01,97.02,97.0,97.02,179300000.0
2008-02-06 04:52:00,97.02,97.03,97.02,97.03,174600000.0
2008-02-06 04:53:00,97.03,97.03,97.02,97.025,273100000.0
2008-02-06 04:54:00,97.025,97.04,97.025,97.04,175800000.0
2008-02-06 04:55:00,97.04,97.04,97.03,97.03,54700000.0
2008-02-06 04:56:00,97.03,97.04,97.03,97.03,99500000.0
2008-02-06 04:57:00,97.03,97.04,97.025,97.03,61700000.0
2008-02-06 04:58:00,97.02,97.04,97.02,97.025,71800000.0
2008-02-06 04:59:00,97.025,97.025,97.01,97.01,70000000.0
2008-02-06 05:00:00,97.01,97.01,96.99,97.0,44900000.0
2008-02-06 05:01:00,97.005,97.005,96.99,97.0,195000000.0
2008-02-06 05:02:00,97.005,97.025,97.0,97.025,341900000.0
2008-02-06 05:03:00,97.02,97.06,97.02,97.06,167000000.0
2008-02-06 05:04:00,97.06,97.06,97.03,97.035,208800000.0
2008-02-06 05:05:00,97.035,97.05,97.03,97.05,109600000.0
2008-02-06 05:06:00,97.05,97.07,97.05,97.06,163500000.0
2008-02-06 05:07:00,97.06,97.08,97.06,97.07,270000000.0
2008-02-06 05:08:00,97.07,97.08,97.06,97.07,113600000.0
2008-02-06 05:09:00,97.07,97.085,97.06,97.06,261400000.0
2008-02-06 05:10:00,97.06,97.06,97.03,97.03,416000000.0
2008-02-06 05:11:00,97.03,97.04,97.02,97.025,75900000.0
2008-02-06 05:12:00,97.025,97.03,97.015,97.02,247900000.0
2008-02-06 05:13:00,97.02,97.05,97.02,97.04,140600000.0
2008-02-06 05:14:00,97.04,97.05,97.04,97.05,15200000.0
2008-02-06 05:15:00,97.035,97.04,97.03,97.035,208500000.0
2008-02-06 05:16:00,97.035,97.05,97.035,97.05,266200000.0
2008-02-06 05:17:00,97.05,97.075,97.05,97.075,203800000.0
2008-02-06 05:18:00,97.075,97.12,97.075,97.08,427000000.0
2008-02-06 05:19:00,97.09,97.09,97.06,97.065,241400000.0
2008-02-06 05:20:00,97.065,97.085,97.06,97.085,661500000.0
2008-02-06 05:21:00,97.085,97.09,97.065,97.075,384900000.0
2008-02-06 05:22:00,97.075,97.09,97.07,97.08,340700000.0
2008-02-06 05:23:00,97.065,97.09,97.065,97.07,253800000.0
2008-02-06 05:24:00,97.07,97.075,97.04,97.05,590200000.0
2008-02-06 05:25:00,97.05,97.05,97.04,97.04,80400000.0
2008-02-06 05:26:00,97.04,97.04,97.04,97.04,76800000.0
2008-02-06 05:27:00,97.04,97.04,97.03,97.03,108600000.0
2008-02-06 05:28:00,97.03,97.03,97.02,97.025,49100000.0
2008-02-06 05:29:00,97.02,97.03,97.01,97.03,233800000.0
2008-02-06 05:30:00,97.018,97.022,97.005,97.011,221200000.0
2008-02-06 05:31:00,97.025,97.025,97.02,97.025,175600000.0
2008-02-06 05:32:00,97.025,97.025,97.01,97.015,160600000.0
2008-02-06 05:33:00,97.015,97.025,97.005,97.02,403400000.0
2008-02-06 05:34:00,97.015,97.03,97.01,97.02,175900000.0
2008-02-06 05:35:00,97.02,97.05,97.015,97.05,454000000.0
2008-02-06 05:36:00,97.05,97.07,97.04,97.07,444600000.0
2008-02-06 05:37:00,97.07,97.07,97.055,97.06,267800000.0
2008-02-06 05:38:00,97.06,97.1,97.055,97.09,508700000.0
2008-02-06 05:39:00,97.09,97.09,97.06,97.06,460800000.0
2008-02-06 05:40:00,97.06,97.07,97.06,97.06,204600000.0
2008-02-06 05:41:00,97.055,97.08,97.035,97.035,380900000.0
2008-02-06 05:42:00,97.03,97.06,97.025,97.03,498900000.0
2008-02-06 05:43:00,97.025,97.03,97.01,97.02,226800000.0
2008-02-06 05:44:00,97.02,97.04,97.02,97.04,328400000.0
2008-02-06 05:45:00,97.04,97.05,97.04,97.05,463800000.0
2008-02-06 05:46:00,97.05,97.06,97.05,97.05,151500000.0
2008-02-06 05:47:00,97.05,97.05,97.04,97.04,155200000.0
2008-02-06 05:48:00,97.04,97.04,97.02,97.02,137200000.0
2008-02-06 05:49:00,97.02,97.03,97.015,97.03,174500000.0
2008-02-06 05:50:00,97.03,97.03,97.02,97.03,69600000.0
2008-02-06 05:51:00,97.03,97.03,97.02,97.02,147400000.0
2008-02-06 05:52:00,97.02,97.065,97.02,97.05,330000000.0
2008-02-06 05:53:00,97.05,97.055,97.045,97.05,50300000.0
2008-02-06 05:54:00,97.05,97.06,97.045,97.06,205300000.0
2008-02-06 05:55:00,97.06,97.06,97.04,97.04,172100000.0
2008-02-06 05:56:00,97.04,97.05,97.04,97.04,245600000.0
2008-02-06 05:57:00,97.04,97.04,97.04,97.04,181000000.0
2008-02-06 05:58:00,97.04,97.045,97.04,97.04,364500000.0
2008-02-06 05:59:00,97.04,97.045,97.04,97.045,182100000.0
2008-02-06 06:00:00,97.045,97.09,97.045,97.09,193000000.0
2008-02-06 06:01:00,97.09,97.09,97.07,97.08,382300000.0
2008-02-06 06:02:00,97.08,97.08,97.07,97.075,152700000.0
2008-02-06 06:03:00,97.07,97.07,97.06,97.065,183300000.0
2008-02-06 06:04:00,97.065,97.08,97.06,97.065,60900000.0
2008-02-06 06:05:00,97.065,97.065,97.05,97.06,163500000.0
2008-02-06 06:06:00,97.055,97.07,97.055,97.06,149500000.0
2008-02-06 06:07:00,97.06,97.075,97.04,97.06,158400000.0
2008-02-06 06:08:00,97.06,97.06,97.035,97.04,138500000.0
2008-02-06 06:09:00,97.04,97.045,97.035,97.04,299100000.0
2008-02-06 06:10:00,97.04,97.07,97.04,97.06,54600000.0
2008-02-06 06:11:00,97.06,97.075,97.055,97.06,70700000.0
2008-02-06 06:12:00,97.06,97.065,97.06,97.06,128600000.0
2008-02-06 06:13:00,97.06,97.065,97.05,97.05,44000000.0
2008-02-06 06:14:00,97.05,97.07,97.04,97.05,163300000.0
2008-02-06 06:15:00,97.05,97.07,97.05,97.07,38700000.0
2008-02-06 06:16:00,97.07,97.08,97.055,97.06,324700000.0
2008-02-06 06:17:00,97.055,97.06,97.05,97.06,176100000.0
2008-02-06 06:18:00,97.06,97.07,97.04,97.05,385800000.0
2008-02-06 06:19:00,97.05,97.07,97.05,97.05,66500000.0
2008-02-06 06:20:00,97.05,97.05,97.045,97.05,45800000.0
2008-02-06 06:21:00,97.055,97.06,97.045,97.06,69000000.0
2008-02-06 06:22:00,97.06,97.075,97.06,97.07,51500000.0
2008-02-06 06:23:00,97.07,97.07,97.05,97.055,178500000.0
2008-02-06 06:24:00,97.055,97.07,97.05,97.07,362000000.0
2008-02-06 06:25:00,97.07,97.09,97.06,97.065,575700000.0
2008-02-06 06:26:00,97.065,97.07,97.06,97.07,215200000.0
2008-02-06 06:27:00,97.07,97.07,97.07,97.07,33600000.0
2008-02-06 06:28:00,97.07,97.07,97.07,97.07,24500000.0
2008-02-06 06:29:00,97.07,97.08,97.065,97.08,45100000.0
2008-02-06 06:30:00,97.08,97.085,97.075,97.075,70100000.0
2008-02-06 06:31:00,97.075,97.075,97.045,97.06,583200000.0
2008-02-06 06:32:00,97.06,97.065,97.06,97.06,160800000.0
2008-02-06 06:33:00,97.06,97.075,97.06,97.065,328200000.0
2008-02-06 06:34:00,97.07,97.085,97.07,97.075,127900000.0
2008-02-06 06:35:00,97.08,97.09,97.08,97.08,204100000.0
2008-02-06 06:36:00,97.08,97.08,97.065,97.065,121000000.0
2008-02-06 06:37:00,97.06,97.07,97.06,97.07,206400000.0
2008-02-06 06:38:00,97.07,97.07,97.07,97.07,89200000.0
2008-02-06 06:39:00,97.07,97.07,97.035,97.04,342000000.0
2008-02-06 06:40:00,97.04,97.04,97.035,97.035,181800000.0
2008-02-06 06:41:00,97.035,97.07,97.03,97.07,312300000.0
2008-02-06 06:42:00,97.07,97.07,97.045,97.06,282700000.0
2008-02-06 06:43:00,97.06,97.06,97.05,97.06,69200000.0
2008-02-06 06:44:00,97.06,97.065,97.06,97.065,22000000.0
2008-02-06 06:45:00,97.065,97.065,97.05,97.06,65100000.0
2008-02-06 06:46:00,97.06,97.065,97.045,97.05,88700000.0
2008-02-06 06:47:00,97.045,97.07,97.045,97.07,173300000.0
2008-02-06 06:48:00,97.07,97.07,97.05,97.05,225000000.0
2008-02-06 06:49:00,97.05,97.05,97.015,97.025,95700000.0
2008-02-06 06:50:00,97.025,97.03,97.015,97.02,72500000.0
2008-02-06 06:51:00,97.02,97.035,97.02,97.025,119600000.0
2008-02-06 06:52:00,97.025,97.035,97.025,97.035,26800000.0
2008-02-06 06:53:00,97.035,97.035,97.02,97.02,25600000.0
2008-02-06 06:54:00,97.02,97.02,97.02,97.02,33800000.0
2008-02-06 06:55:00,97.025,97.035,97.025,97.035,18700000.0
2008-02-06 06:56:00,97.035,97.035,97.03,97.03,22900000.0
2008-02-06 06:57:00,97.03,97.035,97.03,97.03,193800000.0
2008-02-06 06:58:00,97.03,97.05,97.025,97.05,216300000.0
2008-02-06 06:59:00,97.05,97.06,97.04,97.04,16300000.0
2008-02-06 07:00:00,97.04,97.07,97.04,97.05,100300000.0
2008-02-06 07:01:00,97.05,97.06,97.045,97.05,164100000.0
2008-02-06 07:02:00,97.05,97.06,97.04,97.055,310500000.0
2008-02-06 07:03:00,97.055,97.055,97.03,97.04,269400000.0
2008-02-06 07:04:00,97.04,97.045,97.035,97.045,294800000.0
2008-02-06 07:05:00,97.04,97.045,97.04,97.045,295000000.0
2008-02-06 07:06:00,97.045,97.045,97.035,97.045,390000000.0
2008-02-06 07:07:00,97.045,97.06,97.035,97.045,728800000.0
2008-02-06 07:08:00,97.045,97.06,97.04,97.05,537200000.0
2008-02-06 07:09:00,97.05,97.08,97.04,97.04,350800000.0
2008-02-06 07:10:00,97.04,97.06,97.04,97.06,269800000.0
2008-02-06 07:11:00,97.06,97.07,97.05,97.055,89300000.0
2008-02-06 07:12:00,97.045,97.06,97.045,97.05,121200000.0
2008-02-06 07:13:00,97.05,97.05,97.045,97.045,51900000.0
2008-02-06 07:14:00,97.04,97.06,97.04,97.06,84600000.0
2008-02-06 07:15:00,97.06,97.07,97.05,97.06,250900000.0
2008-02-06 07:16:00,97.06,97.06,97.05,97.06,195400000.0
2008-02-06 07:17:00,97.06,97.07,97.05,97.05,210600000.0
2008-02-06 07:18:00,97.05,97.05,97.04,97.04,246600000.0
2008-02-06 07:19:00,97.04,97.06,97.04,97.05,597200000.0
2008-02-06 07:20:00,97.05,97.08,97.045,97.06,694900000.0
2008-02-06 07:21:00,97.06,97.08,97.06,97.08,249900000.0
2008-02-06 07:22:00,97.07,97.075,97.06,97.065,172700000.0
2008-02-06 07:23:00,97.06,97.065,97.05,97.05,62300000.0
2008-02-06 07:24:00,97.05,97.055,97.04,97.04,147000000.0
2008-02-06 07:25:00,97.035,97.04,97.01,97.02,258900000.0
2008-02-06 07:26:00,97.02,97.025,96.995,97.025,141400000.0
2008-02-06 07:27:00,97.02,97.025,97.015,97.02,43100000.0
2008-02-06 07:28:00,97.02,97.025,97.01,97.02,154000000.0
2008-02-06 07:29:00,97.02,97.03,97.01,97.01,111700000.0
2008-02-06 07:30:00,97.02,97.04,97.01,97.04,376100000.0
2008-02-06 07:31:00,97.04,97.045,97.03,97.04,268500000.0
2008-02-06 07:32:00,97.045,97.06,97.03,97.04,336200000.0
2008-02-06 07:33:00,97.03,97.04,97.03,97.04,13000000.0
2008-02-06 07:34:00,97.04,97.04,97.02,97.04,80400000.0
2008-02-06 07:35:00,97.04,97.04,97.03,97.04,100800000.0
2008-02-06 07:36:00,97.04,97.06,97.04,97.05,276900000.0
2008-02-06 07:37:00,97.05,97.06,97.05,97.06,231300000.0
2008-02-06 07:38:00,97.06,97.06,97.02,97.03,332600000.0
2008-02-06 07:39:00,97.03,97.06,97.02,97.04,383200000.0
2008-02-06 07:40:00,97.04,97.05,97.03,97.05,291600000.0
2008-02-06 07:41:00,97.05,97.06,97.04,97.04,204800000.0
2008-02-06 07:42:00,97.03,97.04,97.03,97.03,111000000.0
2008-02-06 07:43:00,97.03,97.04,97.03,97.04,41900000.0
2008-02-06 07:44:00,97.04,97.04,97.03,97.03,47600000.0
2008-02-06 07:45:00,97.03,97.04,97.01,97.02,316800000.0
2008-02-06 07:46:00,97.02,97.03,97.01,97.015,173300000.0
2008-02-06 07:47:00,97.015,97.015,97.0,97.01,507600000.0
2008-02-06 07:48:00,97.01,97.02,97.005,97.02,142000000.0
2008-02-06 07:49:00,97.02,97.02,97.01,97.02,132800000.0
2008-02-06 07:50:00,97.02,97.02,96.99,96.99,346500000.0
2008-02-06 07:51:00,96.99,96.99,96.96,96.965,361000000.0
2008-02-06 07:52:00,96.965,96.965,96.885,96.96,203400000.0
2008-02-06 07:53:00,96.96,96.98,96.92,96.94,108200000.0
2008-02-06 07:54:00,96.94,96.96,96.94,96.95,145000000.0
2008-02-06 07:55:00,96.95,96.97,96.92,96.92,121900000.0
2008-02-06 07:56:00,96.92,96.97,96.92,96.97,116800000.0
2008-02-06 07:57:00,96.97,96.98,96.96,96.98,98400000.0
2008-02-06 07:58:00,96.98,96.98,96.95,96.95,48000000.0
2008-02-06 07:59:00,96.95,96.97,96.925,96.925,284200000.0
2008-02-06 08:00:00,96.925,97.0,96.925,97.0,221500000.0
2008-02-06 08:01:00,97.0,97.005,96.95,97.0,179000000.0
2008-02-06 08:02:00,97.0,97.0,96.95,96.985,145100000.0
2008-02-06 08:03:00,96.985,97.0,96.98,96.99,97300000.0
2008-02-06 08:04:00,96.99,97.0,96.975,96.98,101400000.0
2008-02-06 08:05:00,96.975,96.995,96.965,96.98,37200000.0
2008-02-06 08:06:00,96.98,97.02,96.98,97.01,80600000.0
2008-02-06 08:07:00,97.01,97.04,97.01,97.04,85400000.0
2008-02-06 08:08:00,97.04,97.07,97.015,97.05,91600000.0
2008-02-06 08:09:00,97.05,97.05,97.03,97.03,82200000.0
2008-02-06 08:10:00,97.03,97.035,97.02,97.02,64600000.0
2008-02-06 08:11:00,97.02,97.03,97.01,97.01,131800000.0
2008-02-06 08:12:00,97.01,97.01,96.99,96.99,134300000.0
2008-02-06 08:13:00,96.99,97.01,96.98,97.0,104800000.0
2008-02-06 08:14:00,97.0,97.01,96.975,96.975,83100000.0
2008-02-06 08:15:00,96.97,96.985,96.96,96.97,210000000.0
2008-02-06 08:16:00,96.97,96.975,96.95,96.95,75600000.0
2008-02-06 08:17:00,96.95,96.96,96.935,96.94,63300000.0
2008-02-06 08:18:00,96.94,96.945,96.93,96.945,58400000.0
2008-02-06 08:19:00,96.945,96.945,96.92,96.92,147700000.0
2008-02-06 08:20:00,96.92,96.93,96.88,96.9,167500000.0
2008-02-06 08:21:00,96.9,96.925,96.87,96.875,102200000.0
2008-02-06 08:22:00,96.875,96.9,96.875,96.885,114500000.0
2008-02-06 08:23:00,96.89,96.91,96.89,96.89,136600000.0
2008-02-06 08:24:00,96.89,96.945,96.88,96.92,121100000.0
2008-02-06 08:25:00,96.92,96.94,96.89,96.91,101500000.0
2008-02-06 08:26:00,96.91,96.93,96.9,96.93,129500000.0
2008-02-06 08:27:00,96.93,96.94,96.93,96.94,95800000.0
2008-02-06 08:28:00,96.935,96.95,96.935,96.95,106200000.0
2008-02-06 08:29:00,96.95,96.98,96.95,96.96,153000000.0
2008-02-06 08:30:00,96.96,96.99,96.95,96.99,113800000.0
2008-02-06 08:31:00,96.99,96.99,96.97,96.97,88500000.0
2008-02-06 08:32:00,96.97,96.97,96.94,96.94,238800000.0
2008-02-06 08:33:00,96.94,96.98,96.94,96.98,112800000.0
2008-02-06 08:34:00,96.98,96.99,96.97,96.97,58400000.0
2008-02-06 08:35:00,96.97,96.98,96.96,96.965,199800000.0
2008-02-06 08:36:00,96.965,96.965,96.95,96.955,78100000.0
2008-02-06 08:37:00,96.955,96.96,96.945,96.96,112600000.0
2008-02-06 08:38:00,96.96,96.985,96.945,96.945,132800000.0
2008-02-06 08:39:00,96.945,96.95,96.89,96.91,104700000.0
2008-02-06 08:40:00,96.91,96.925,96.905,96.925,143800000.0
2008-02-06 08:41:00,96.925,96.935,96.915,96.915,176400000.0
2008-02-06 08:42:00,96.915,96.94,96.915,96.93,145500000.0
2008-02-06 08:43:00,96.93,96.94,96.93,96.935,38200000.0
2008-02-06 08:44:00,96.93,96.94,96.905,96.91,188200000.0
2008-02-06 08:45:00,96.91,96.92,96.91,96.92,54100000.0
2008-02-06 08:46:00,96.92,96.92,96.9,96.92,193700000.0
2008-02-06 08:47:00,96.92,96.92,96.88,96.89,164000000.0
2008-02-06 08:48:00,96.89,96.91,96.88,96.91,294800000.0
2008-02-06 08:49:00,96.91,96.94,96.9,96.92,255900000.0
2008-02-06 08:50:00,96.92,96.95,96.92,96.95,269800000.0
2008-02-06 08:51:00,96.95,97.02,96.95,97.01,280300000.0
2008-02-06 08:52:00,97.01,97.03,96.98,97.01,342500000.0
2008-02-06 08:53:00,97.0,97.03,97.0,97.02,115700000.0
2008-02-06 08:54:00,97.02,97.06,97.02,97.03,135700000.0
2008-02-06 08:55:00,97.03,97.03,97.0,97.02,108800000.0
2008-02-06 08:56:00,97.02,97.03,97.01,97.02,79700000.0
2008-02-06 08:57:00,97.02,97.02,96.975,96.985,127900000.0
2008-02-06 08:58:00,96.985,96.99,96.97,96.97,133200000.0
2008-02-06 08:59:00,96.97,97.025,96.96,96.96,226700000.0
2008-02-06 09:00:00,96.96,96.96,96.95,96.95,214200000.0
2008-02-06 09:01:00,96.95,96.95,96.92,96.92,207900000.0
2008-02-06 09:02:00,96.92,96.98,96.91,96.97,240300000.0
2008-02-06 09:03:00,96.97,96.985,96.96,96.97,164100000.0
2008-02-06 09:04:00,96.97,96.99,96.96,96.98,191400000.0
2008-02-06 09:05:00,96.98,97.005,96.98,97.005,342800000.0
2008-02-06 09:06:00,97.005,97.05,96.995,97.04,209300000.0
2008-02-06 09:07:00,97.04,97.09,97.03,97.065,126400000.0
2008-02-06 09:08:00,97.065,97.08,96.995,97.01,234800000.0
2008-02-06 09:09:00,97.01,97.07,97.01,97.06,285200000.0
2008-02-06 09:10:00,97.06,97.07,97.03,97.04,368200000.0
2008-02-06 09:11:00,97.04,97.06,97.03,97.05,441100000.0
2008-02-06 09:12:00,97.05,97.05,97.01,97.02,364800000.0
2008-02-06 09:13:00,97.02,97.04,96.99,97.0,340600000.0
2008-02-06 09:14:00,97.0,97.03,97.0,97.02,478000000.0
2008-02-06 09:15:00,97.025,97.025,96.99,97.01,361600000.0
2008-02-06 09:16:00,97.01,97.08,97.01,97.035,475100000.0
2008-02-06 09:17:00,97.04,97.06,97.02,97.06,633900000.0
2008-02-06 09:18:00,97.06,97.08,97.045,97.07,288100000.0
2008-02-06 09:19:00,97.07,97.1,97.07,97.09,290100000.0
2008-02-06 09:20:00,97.095,97.1,97.08,97.09,307500000.0
2008-02-06 09:21:00,97.09,97.1,97.09,97.09,283500000.0
2008-02-06 09:22:00,97.09,97.1,97.08,97.1,313000000.0
2008-02-06 09:23:00,97.1,97.12,97.05,97.05,381900000.0
2008-02-06 09:24:00,97.05,97.1,97.05,97.08,288500000.0
2008-02-06 09:25:00,97.08,97.095,97.06,97.07,297500000.0
2008-02-06 09:26:00,97.07,97.07,97.04,97.065,171800000.0
2008-02-06 09:27:00,97.06,97.08,97.04,97.06,306100000.0
2008-02-06 09:28:00,97.065,97.11,97.06,97.06,732200000.0
2008-02-06 09:29:00,97.06,97.1,97.06,97.1,642300000.0
2008-02-06 09:30:00,97.11,97.14,97.07,97.07,362400000.0
2008-02-06 09:31:00,97.08,97.09,97.05,97.08,315700000.0
2008-02-06 09:32:00,97.08,97.09,97.03,97.04,478500000.0
2008-02-06 09:33:00,97.05,97.09,97.045,97.09,431900000.0
2008-02-06 09:34:00,97.09,97.09,97.07,97.07,421200000.0
2008-02-06 09:35:00,97.07,97.09,97.07,97.09,1040700000.0
2008-02-06 09:36:00,97.09,97.09,97.06,97.06,327200000.0
2008-02-06 09:37:00,97.06,97.095,97.06,97.085,616900000.0
2008-02-06 09:38:00,97.085,97.125,97.04,97.08,1742200000.0
2008-02-06 09:39:00,97.08,97.1,97.06,97.075,1003500000.0
2008-02-06 09:40:00,97.075,97.115,97.065,97.075,1416200000.0
2008-02-06 09:41:00,97.075,97.105,97.065,97.07,1398000000.0
2008-02-06 09:42:00,97.07,97.09,97.055,97.07,1404100000.0
2008-02-06 09:43:00,97.07,97.085,97.01,97.01,1309700000.0
2008-02-06 09:44:00,97.01,97.06,97.005,97.045,1607200000.0
2008-02-06 09:45:00,97.045,97.075,97.02,97.025,1563300000.0
2008-02-06 09:46:00,97.025,97.045,96.975,96.985,1431700000.0
2008-02-06 09:47:00,96.985,97.025,96.975,96.975,1283800000.0
2008-02-06 09:48:00,96.985,96.985,96.91,96.92,1162000000.0
2008-02-06 09:49:00,96.92,96.97,96.885,96.93,1225500000.0
2008-02-06 09:50:00,96.93,96.965,96.885,96.885,1454200000.0
2008-02-06 09:51:00,96.895,96.92,96.865,96.875,1038600000.0
2008-02-06 09:52:00,96.875,96.88,96.83,96.84,951200000.0
2008-02-06 09:53:00,96.84,96.855,96.745,96.775,817900000.0
2008-02-06 09:54:00,96.775,96.845,96.765,96.83,950300000.0
2008-02-06 09:55:00,96.83,96.845,96.815,96.825,1507300000.0
2008-02-06 09:56:00,96.825,96.845,96.8,96.81,331800000.0
2008-02-06 09:57:00,96.81,96.845,96.81,96.84,504900000.0
2008-02-06 09:58:00,96.835,96.855,96.835,96.84,1150400000.0
2008-02-06 09:59:00,96.84,96.855,96.815,96.845,1172000000.0
2008-02-06 10:00:00,96.845,96.855,96.81,96.82,680000000.0
2008-02-06 10:01:00,96.82,96.885,96.82,96.865,587800000.0
2008-02-06 10:02:00,96.87,96.935,96.865,96.925,321800000.0
2008-02-06 10:03:00,96.93,96.965,96.915,96.96,572800000.0
2008-02-06 10:04:00,96.96,96.965,96.925,96.955,744800000.0
2008-02-06 10:05:00,96.955,96.96,96.905,96.915,1184800000.0
2008-02-06 10:06:00,96.915,96.925,96.87,96.895,1046000000.0
2008-02-06 10:07:00,96.895,96.925,96.89,96.91,1295700000.0
2008-02-06 10:08:00,96.915,96.925,96.865,96.865,1169600000.0
2008-02-06 10:09:00,96.865,96.895,96.85,96.855,1069800000.0
2008-02-06 10:10:00,96.855,96.905,96.835,96.885,981100000.0
2008-02-06 10:11:00,96.88,96.895,96.785,96.785,1262700000.0
2008-02-06 10:12:00,96.79,96.84,96.79,96.835,914700000.0
2008-02-06 10:13:00,96.825,96.83,96.745,96.76,707400000.0
2008-02-06 10:14:00,96.76,96.78,96.715,96.78,1150100000.0
2008-02-06 10:15:00,96.775,96.805,96.765,96.79,1086100000.0
2008-02-06 10:16:00,96.785,96.81,96.755,96.78,601600000.0
2008-02-06 10:17:00,96.78,96.81,96.76,96.805,622400000.0
2008-02-06 10:18:00,96.8,96.81,96.72,96.76,303700000.0
2008-02-06 10:19:00,96.765,96.78,96.74,96.76,256900000.0
2008-02-06 10:20:00,96.76,96.77,96.73,96.75,366400000.0
2008-02-06 10:21:00,96.75,96.76,96.705,96.755,248700000.0
2008-02-06 10:22:00,96.755,96.76,96.72,96.74,184200000.0
2008-02-06 10:23:00,96.74,96.755,96.705,96.725,182100000.0
2008-02-06 10:24:00,96.72,96.74,96.69,96.74,216500000.0
2008-02-06 10:25:00,96.74,96.74,96.67,96.72,416600000.0
2008-02-06 10:26:00,96.725,96.745,96.695,96.73,569100000.0
2008-02-06 10:27:00,96.73,96.79,96.73,96.765,347400000.0
2008-02-06 10:28:00,96.765,96.835,96.73,96.79,328100000.0
2008-02-06 10:29:00,96.795,96.835,96.79,96.83,216200000.0
2008-02-06 10:30:00,96.83,96.88,96.81,96.87,268300000.0
2008-02-06 10:31:00,96.87,96.88,96.83,96.83,169800000.0
2008-02-06 10:32:00,96.83,96.83,96.81,96.81,203100000.0
2008-02-06 10:33:00,96.81,96.83,96.77,96.83,267500000.0
2008-02-06 10:34:00,96.82,96.84,96.785,96.785,229600000.0
2008-02-06 10:35:00,96.785,96.785,96.76,96.765,194100000.0
2008-02-06 10:36:00,96.765,96.84,96.755,96.825,215700000.0
2008-02-06 10:37:00,96.825,96.835,96.775,96.835,204100000.0
2008-02-06 10:38:00,96.84,96.84,96.81,96.83,179000000.0
2008-02-06 10:39:00,96.835,96.85,96.82,96.82,235900000.0
2008-02-06 10:40:00,96.82,96.85,96.81,96.83,348000000.0
2008-02-06 10:41:00,96.83,96.85,96.83,96.835,236800000.0
2008-02-06 10:42:00,96.83,96.86,96.825,96.845,227500000.0
2008-02-06 10:43:00,96.845,96.87,96.83,96.86,190800000.0
2008-02-06 10:44:00,96.86,96.86,96.82,96.82,368500000.0
2008-02-06 10:45:00,96.82,96.84,96.82,96.84,435300000.0
2008-02-06 10:46:00,96.84,96.86,96.83,96.85,328200000.0
2008-02-06 10:47:00,96.85,96.88,96.85,96.87,271500000.0
2008-02-06 10:48:00,96.87,96.92,96.87,96.92,302900000.0
2008-02-06 10:49:00,96.92,96.92,96.86,96.88,389400000.0
2008-02-06 10:50:00,96.88,96.88,96.84,96.84,269100000.0
2008-02-06 10:51:00,96.84,96.87,96.83,96.87,234200000.0
2008-02-06 10:52:00,96.87,96.87,96.81,96.81,238200000.0
2008-02-06 10:53:00,96.815,96.83,96.8,96.82,235400000.0
2008-02-06 10:54:00,96.82,96.825,96.795,96.805,436100000.0
2008-02-06 10:55:00,96.805,96.84,96.795,96.83,145900000.0
2008-02-06 10:56:00,96.83,96.865,96.82,96.84,287400000.0
2008-02-06 10:57:00,96.84,96.89,96.83,96.87,239300000.0
2008-02-06 10:58:00,96.87,96.89,96.87,96.89,377700000.0
2008-02-06 10:59:00,96.89,96.93,96.87,96.91,273300000.0
2008-02-06 11:00:00,96.92,96.95,96.87,96.87,342200000.0
2008-02-06 11:01:00,96.87,96.87,96.84,96.85,297200000.0
2008-02-06 11:02:00,96.85,96.85,96.81,96.83,372000000.0
2008-02-06 11:03:00,96.83,96.86,96.83,96.85,252800000.0
2008-02-06 11:04:00,96.85,96.89,96.82,96.88,271800000.0
2008-02-06 11:05:00,96.88,96.89,96.86,96.89,752500000.0
2008-02-06 11:06:00,96.895,96.9,96.86,96.87,466100000.0
2008-02-06 11:07:00,96.87,96.91,96.855,96.91,321900000.0
2008-02-06 11:08:00,96.91,96.97,96.91,96.95,468300000.0
2008-02-06 11:09:00,96.95,97.02,96.94,96.96,601300000.0
2008-02-06 11:10:00,96.96,97.0,96.94,96.965,458900000.0
2008-02-06 11:11:00,96.965,96.98,96.945,96.96,299900000.0
2008-02-06 11:12:00,96.96,96.96,96.91,96.92,297200000.0
2008-02-06 11:13:00,96.92,96.96,96.92,96.94,226900000.0
2008-02-06 11:14:00,96.94,96.94,96.905,96.92,270200000.0
2008-02-06 11:15:00,96.92,96.925,96.895,96.9,327100000.0
2008-02-06 11:16:00,96.9,96.945,96.88,96.94,273900000.0
2008-02-06 11:17:00,96.94,96.94,96.895,96.92,284100000.0
2008-02-06 11:18:00,96.92,96.92,96.88,96.92,477900000.0
2008-02-06 11:19:00,96.92,96.925,96.91,96.925,328400000.0
2008-02-06 11:20:00,96.925,96.93,96.89,96.9,285100000.0
2008-02-06 11:21:00,96.9,96.91,96.87,96.91,251700000.0
2008-02-06 11:22:00,96.91,96.91,96.865,96.87,253700000.0
2008-02-06 11:23:00,96.87,96.91,96.865,96.91,274100000.0
2008-02-06 11:24:00,96.91,96.95,96.91,96.93,259500000.0
2008-02-06 11:25:00,96.93,96.94,96.9,96.91,219600000.0
2008-02-06 11:26:00,96.91,96.94,96.91,96.93,348400000.0
2008-02-06 11:27:00,96.93,96.94,96.92,96.94,262600000.0
2008-02-06 11:28:00,96.94,96.95,96.92,96.95,276400000.0
2008-02-06 11:29:00,96.95,96.96,96.94,96.955,240700000.0
2008-02-06 11:30:00,96.955,96.985,96.955,96.96,241500000.0
2008-02-06 11:31:00,96.96,96.96,96.925,96.94,231100000.0
2008-02-06 11:32:00,96.94,96.965,96.915,96.955,305600000.0
2008-02-06 11:33:00,96.955,96.97,96.945,96.97,336900000.0
2008-02-06 11:34:00,96.97,96.97,96.92,96.92,307700000.0
2008-02-06 11:35:00,96.92,96.95,96.91,96.91,271100000.0
2008-02-06 11:36:00,96.915,96.94,96.9,96.9,251400000.0
2008-02-06 11:37:00,96.9,96.9,96.84,96.855,244600000.0
2008-02-06 11:38:00,96.855,96.86,96.815,96.835,312700000.0
2008-02-06 11:39:00,96.835,96.86,96.825,96.845,238700000.0
2008-02-06 11:40:00,96.845,96.85,96.815,96.835,137300000.0
2008-02-06 11:41:00,96.825,96.845,96.79,96.8,150000000.0
2008-02-06 11:42:00,96.8,96.84,96.795,96.825,133200000.0
2008-02-06 11:43:00,96.825,96.835,96.805,96.815,584100000.0
2008-02-06 11:44:00,96.815,96.85,96.81,96.845,418100000.0
2008-02-06 11:45:00,96.845,96.865,96.83,96.835,210200000.0
2008-02-06 11:46:00,96.835,96.835,96.805,96.825,169100000.0
2008-02-06 11:47:00,96.825,96.825,96.775,96.815,198700000.0
2008-02-06 11:48:00,96.815,96.855,96.795,96.795,315700000.0
2008-02-06 11:49:00,96.795,96.805,96.775,96.78,214600000.0
2008-02-06 11:50:00,96.78,96.805,96.75,96.755,190400000.0
2008-02-06 11:51:00,96.755,96.785,96.745,96.78,81100000.0
2008-02-06 11:52:00,96.78,96.815,96.78,96.8,234600000.0
2008-02-06 11:53:00,96.805,96.845,96.8,96.84,387200000.0
2008-02-06 11:54:00,96.84,96.84,96.825,96.825,317900000.0
2008-02-06 11:55:00,96.825,96.835,96.825,96.825,290600000.0
2008-02-06 11:56:00,96.825,96.845,96.825,96.84,226500000.0
2008-02-06 11:57:00,96.84,96.845,96.81,96.82,277600000.0
2008-02-06 11:58:00,96.825,96.83,96.79,96.805,376500000.0
2008-02-06 11:59:00,96.8,96.845,96.8,96.82,286800000.0
2008-02-06 12:00:00,96.82,96.85,96.815,96.815,631700000.0
2008-02-06 12:01:00,96.815,96.83,96.79,96.805,1067300000.0
2008-02-06 12:02:00,96.81,96.825,96.795,96.805,1576400001.0
2008-02-06 12:03:00,96.805,96.825,96.785,96.825,879200000.0
2008-02-06 12:04:00,96.825,96.85,96.825,96.83,1349200000.0
2008-02-06 12:05:00,96.83,96.86,96.785,96.86,1070800000.0
2008-02-06 12:06:00,96.86,96.875,96.845,96.875,1723200000.0
2008-02-06 12:07:00,96.875,96.925,96.865,96.865,1581100000.0
2008-02-06 12:08:00,96.865,96.925,96.865,96.885,2079900000.0
2008-02-06 12:09:00,96.89,96.925,96.885,96.915,1174500000.0
2008-02-06 12:10:00,96.915,96.96,96.895,96.96,745100000.0
2008-02-06 12:11:00,96.96,97.005,96.96,96.975,916200000.0
2008-02-06 12:12:00,96.975,96.975,96.915,96.94,747100000.0
2008-02-06 12:13:00,96.92,96.95,96.92,96.95,1334400000.0
2008-02-06 12:14:00,96.94,96.95,96.94,96.95,1334400000.0
2008-02-06 12:15:00,96.965,96.975,96.935,96.935,1334400000.0
2008-02-06 12:16:00,96.935,96.935,96.895,96.905,579100000.0
2008-02-06 12:17:00,96.905,96.915,96.895,96.9,440700000.0
2008-02-06 12:18:00,96.895,96.895,96.875,96.875,28400000.0
2008-02-06 12:19:00,96.875,96.895,96.87,96.885,491600000.0
2008-02-06 12:20:00,96.885,96.925,96.87,96.87,789500000.0
2008-02-06 12:21:00,96.875,96.92,96.875,96.915,969000000.0
2008-02-06 12:22:00,96.915,96.935,96.915,96.925,819000000.0
2008-02-06 12:23:00,96.92,96.99,96.92,96.98,706200000.0
2008-02-06 12:24:00,96.98,96.99,96.93,96.93,770000000.0
2008-02-06 12:25:00,96.935,96.945,96.905,96.905,677000000.0
2008-02-06 12:26:00,96.905,96.945,96.905,96.935,752300000.0
2008-02-06 12:27:00,96.935,96.94,96.915,96.935,835400000.0
2008-02-06 12:28:00,96.935,96.935,96.89,96.895,446400000.0
2008-02-06 12:29:00,96.895,96.905,96.885,96.895,455700000.0
2008-02-06 12:30:00,96.895,96.915,96.885,96.905,766200000.0
2008-02-06 12:31:00,96.905,96.915,96.895,96.91,1084900000.0
2008-02-06 12:32:00,96.91,96.925,96.905,96.915,731500000.0
2008-02-06 12:33:00,96.915,96.995,96.91,96.995,632700000.0
2008-02-06 12:34:00,96.995,96.995,96.925,96.945,393300000.0
2008-02-06 12:35:00,96.945,96.995,96.945,96.98,933600000.0
2008-02-06 12:36:00,96.98,97.005,96.975,96.995,1292900000.0
2008-02-06 12:37:00,96.985,96.985,96.925,96.925,388100000.0
2008-02-06 12:38:00,96.925,96.945,96.925,96.94,184300000.0
2008-02-06 12:39:00,96.94,96.955,96.92,96.945,250100000.0
2008-02-06 12:40:00,96.945,96.975,96.945,96.965,261100000.0
2008-02-06 12:41:00,96.965,97.025,96.955,96.99,1153100000.0
2008-02-06 12:42:00,96.99,96.99,96.935,96.935,2076400000.0
2008-02-06 12:43:00,96.95,96.95,96.93,96.93,1106100000.0
2008-02-06 12:44:00,96.955,96.995,96.935,96.975,1106100000.0
2008-02-06 12:45:00,96.985,96.995,96.955,96.975,1345000000.0
2008-02-06 12:46:00,96.975,96.985,96.965,96.985,1505300000.0
2008-02-06 12:47:00,96.985,96.995,96.975,96.985,977100000.0
2008-02-06 12:48:00,96.985,96.995,96.98,96.98,803700000.0
2008-02-06 12:49:00,96.975,96.995,96.975,96.985,947300000.0
2008-02-06 12:50:00,96.985,96.995,96.975,96.99,1085300000.0
2008-02-06 12:51:00,96.985,97.025,96.965,97.015,806500000.0
2008-02-06 12:52:00,97.015,97.025,96.985,97.005,862300000.0
2008-02-06 12:53:00,97.005,97.045,96.995,97.045,1022700000.0
2008-02-06 12:54:00,97.045,97.05,97.005,97.015,563700000.0
2008-02-06 12:55:00,97.015,97.035,97.015,97.015,890300000.0
2008-02-06 12:56:00,97.015,97.02,97.005,97.015,824300000.0
2008-02-06 12:57:00,97.015,97.015,97.005,97.015,1148300000.0
2008-02-06 12:58:00,97.015,97.015,96.955,96.975,870600000.0
2008-02-06 12:59:00,96.975,96.975,96.91,96.945,1492200000.0
2008-02-06 13:00:00,96.945,96.945,96.905,96.915,998300000.0
2008-02-06 13:01:00,96.915,96.945,96.915,96.945,821100000.0
2008-02-06 13:02:00,96.945,96.985,96.945,96.975,1261700000.0
2008-02-06 13:03:00,96.975,96.975,96.955,96.965,1879100000.0
2008-02-06 13:04:00,96.965,97.015,96.96,97.005,1867000000.0
2008-02-06 13:05:00,97.005,97.005,96.955,96.965,1722000000.0
2008-02-06 13:06:00,96.965,96.965,96.935,96.945,1974100000.0
2008-02-06 13:07:00,96.945,96.965,96.935,96.945,1401900000.0
2008-02-06 13:08:00,96.945,96.955,96.945,96.955,2076700000.0
2008-02-06 13:09:00,96.955,96.965,96.935,96.935,680400000.0
2008-02-06 13:10:00,96.935,96.95,96.925,96.925,537400000.0
2008-02-06 13:11:00,96.925,96.945,96.925,96.945,501800000.0
2008-02-06 13:12:00,96.945,96.945,96.935,96.935,2079400000.0
2008-02-06 13:13:00,96.935,96.95,96.925,96.945,1696400000.0
2008-02-06 13:14:00,96.945,96.955,96.945,96.945,1696600000.0
2008-02-06 13:15:00,96.945,96.985,96.945,96.975,1613700000.0
2008-02-06 13:16:00,96.975,97.015,96.975,97.005,557600000.0
2008-02-06 13:17:00,97.005,97.005,96.965,96.97,340700000.0
2008-02-06 13:18:00,96.97,96.985,96.965,96.985,1005700000.0
2008-02-06 13:19:00,96.985,96.995,96.975,96.985,450200000.0
2008-02-06 13:20:00,96.985,96.995,96.97,96.985,467700000.0
2008-02-06 13:21:00,96.985,97.005,96.985,96.995,1217700000.0
2008-02-06 13:22:00,96.995,96.995,96.985,96.985,1004900000.0
2008-02-06 13:23:00,96.985,97.005,96.985,97.005,409400000.0
2008-02-06 13:24:00,97.005,97.005,96.985,96.985,821200000.0
2008-02-06 13:25:00,96.985,96.985,96.965,96.965,638800000.0
2008-02-06 13:26:00,96.965,97.005,96.95,97.005,400500000.0
2008-02-06 13:27:00,97.005,97.005,96.975,96.995,934200000.0
2008-02-06 13:28:00,96.995,96.995,96.915,96.945,872900000.0
2008-02-06 13:29:00,96.945,96.955,96.925,96.955,1356900000.0
2008-02-06 13:30:00,96.9,96.91,96.87,96.88,1627500000.0
2008-02-06 13:31:00,96.945,96.955,96.935,96.955,1627500000.0
2008-02-06 13:32:00,96.955,96.955,96.925,96.925,1671200000.0
2008-02-06 13:33:00,96.92,96.95,96.92,96.95,656300000.0
2008-02-06 13:34:00,96.95,96.985,96.95,96.965,1430100000.0
2008-02-06 13:35:00,96.965,96.965,96.94,96.965,1799700000.0
2008-02-06 13:36:00,96.965,96.975,96.935,96.945,936399999.0
2008-02-06 13:37:00,96.945,96.955,96.91,96.945,987800000.0
2008-02-06 13:38:00,96.945,96.945,96.935,96.945,376900000.0
2008-02-06 13:39:00,96.935,96.965,96.925,96.93,664100000.0
2008-02-06 13:40:00,96.93,96.965,96.915,96.945,849200000.0
2008-02-06 13:41:00,96.945,96.965,96.945,96.945,1402900000.0
2008-02-06 13:42:00,96.945,96.955,96.92,96.94,1497200000.0
2008-02-06 13:43:00,96.94,96.945,96.935,96.94,1167500000.0
2008-02-06 13:44:00,96.94,96.945,96.925,96.925,1648200000.0
2008-02-06 13:45:00,96.925,96.925,96.895,96.925,1583500000.0
2008-02-06 13:46:00,96.925,96.925,96.905,96.915,760600000.0
2008-02-06 13:47:00,96.915,96.915,96.885,96.89,1582400000.0
2008-02-06 13:48:00,96.89,96.905,96.89,96.9,1478700000.0
2008-02-06 13:49:00,96.9,96.94,96.895,96.935,1140200000.0
2008-02-06 13:50:00,96.935,96.955,96.915,96.935,1635300000.0
2008-02-06 13:51:00,96.935,96.935,96.915,96.915,1244000000.0
2008-02-06 13:52:00,96.915,96.95,96.915,96.95,2018000000.0
2008-02-06 13:53:00,96.9,96.92,96.9,96.91,2036700000.0
2008-02-06 13:54:00,96.92,96.94,96.92,96.93,2036700000.0
2008-02-06 13:55:00,96.945,96.945,96.895,96.925,2036700000.0
2008-02-06 13:56:00,96.925,96.935,96.905,96.915,1587600000.0
2008-02-06 13:57:00,96.915,96.925,96.9,96.915,1305400000.0
2008-02-06 13:58:00,96.915,96.925,96.905,96.915,634600000.0
2008-02-06 13:59:00,96.915,96.935,96.895,96.895,1256800000.0
2008-02-06 14:00:00,96.895,96.935,96.895,96.935,792300000.0
2008-02-06 14:01:00,96.935,96.965,96.925,96.955,1586500000.0
2008-02-06 14:02:00,96.955,96.995,96.955,96.975,724600000.0
2008-02-06 14:03:00,96.975,96.975,96.935,96.945,1170200000.0
2008-02-06 14:04:00,96.945,96.955,96.935,96.955,1273600000.0
2008-02-06 14:05:00,96.955,96.975,96.945,96.955,1747400000.0
2008-02-06 14:06:00,96.955,96.975,96.945,96.965,1827100000.0
2008-02-06 14:07:00,96.965,96.975,96.945,96.955,1483800000.0
2008-02-06 14:08:00,96.955,96.965,96.945,96.955,1199800000.0
2008-02-06 14:09:00,96.955,96.965,96.945,96.955,1262600000.0
2008-02-06 14:10:00,96.955,96.955,96.945,96.955,1622200000.0
2008-02-06 14:11:00,96.955,96.955,96.95,96.955,968200000.0
2008-02-06 14:12:00,96.85,96.86,96.83,96.85,1208500000.0
2008-02-06 14:13:00,96.955,96.975,96.955,96.965,1208500000.0
2008-02-06 14:14:00,96.965,96.965,96.955,96.965,751400000.0
2008-02-06 14:15:00,96.965,96.965,96.945,96.955,1324000000.0
2008-02-06 14:16:00,96.955,96.975,96.955,96.965,1746400000.0
2008-02-06 14:17:00,96.86,96.88,96.85,96.86,1531400000.0
2008-02-06 14:18:00,96.87,96.89,96.85,96.89,1531400000.0
2008-02-06 14:19:00,96.935,96.945,96.925,96.93,1531400000.0
2008-02-06 14:20:00,96.86,96.9,96.86,96.89,1784000000.0
2008-02-06 14:22:00,96.905,96.925,96.89,96.89,1784000000.0
2008-02-06 14:23:00,96.89,96.905,96.885,96.905,1145200000.0
2008-02-06 14:24:00,96.905,96.905,96.885,96.9,1430200000.0
2008-02-06 14:25:00,96.9,96.915,96.885,96.915,690000000.0
2008-02-06 14:26:00,96.915,96.915,96.885,96.885,641600000.0
2008-02-06 14:27:00,96.885,96.905,96.885,96.895,1011400000.0
2008-02-06 14:28:00,96.895,96.905,96.895,96.905,1599400000.0
2008-02-06 14:29:00,96.94,96.96,96.92,96.92,1254600000.0
2008-02-06 14:30:00,96.91,96.98,96.91,96.98,1254600000.0
2008-02-06 14:31:00,96.97,96.97,96.94,96.95,1254600000.0
2008-02-06 14:32:00,96.895,96.915,96.895,96.915,1254600000.0
2008-02-06 14:33:00,96.915,96.925,96.895,96.925,2068200000.0
2008-02-06 14:34:00,96.925,96.925,96.915,96.915,629400000.0
2008-02-06 14:35:00,96.915,96.925,96.905,96.925,2116800000.0
2008-02-06 14:36:00,96.925,96.935,96.915,96.925,1278200000.0
2008-02-06 14:37:00,96.97,96.99,96.95,96.99,1964600000.0
2008-02-06 14:38:00,96.935,96.945,96.925,96.925,1964600000.0
2008-02-06 14:39:00,96.925,96.925,96.905,96.925,1447200000.0
2008-02-06 14:40:00,96.925,96.935,96.925,96.935,1798400000.0
2008-02-06 14:41:00,97.05,97.05,97.0,97.02,1978200000.0
2008-02-06 14:42:00,96.925,96.945,96.915,96.915,1978200000.0
2008-02-06 14:43:00,96.915,96.935,96.905,96.935,1078200000.0
2008-02-06 14:44:00,96.935,96.935,96.915,96.915,1865800000.0
2008-02-06 14:45:00,96.915,96.925,96.91,96.925,950600000.0
2008-02-06 14:46:00,96.925,96.925,96.91,96.915,1283800000.0
2008-02-06 14:47:00,96.915,96.915,96.895,96.905,847800000.0
2008-02-06 14:48:00,96.905,96.915,96.89,96.915,1641000000.0
2008-02-06 14:49:00,96.915,96.925,96.905,96.915,1218900000.0
2008-02-06 14:50:00,96.915,96.935,96.915,96.925,1204800000.0
2008-02-06 14:51:00,96.925,96.935,96.915,96.915,1297600000.0
2008-02-06 14:52:00,96.915,96.925,96.915,96.915,1060000000.0
2008-02-06 14:53:00,96.915,96.925,96.915,96.925,1588700000.0
2008-02-06 14:54:00,97.01,97.02,97.01,97.02,750800000.0
2008-02-06 14:55:00,96.935,96.955,96.925,96.945,750800000.0
2008-02-06 14:56:00,96.945,96.955,96.94,96.955,1133000000.0
2008-02-06 14:57:00,96.955,96.955,96.94,96.945,1746200000.0
2008-02-06 14:58:00,96.945,96.955,96.945,96.955,992400000.0
2008-02-06 14:59:00,96.955,96.955,96.935,96.935,602900000.0
2008-02-06 15:00:00,96.935,96.935,96.905,96.905,939400000.0
2008-02-06 15:01:00,97.02,97.02,96.99,97.02,1921400000.0
2008-02-06 15:02:00,96.915,96.92,96.905,96.905,1921400000.0
2008-02-06 15:03:00,96.905,96.935,96.885,96.915,974800000.0
2008-02-06 15:04:00,96.92,96.925,96.875,96.895,1581400000.0
2008-02-06 15:05:00,96.895,96.915,96.895,96.905,1321500000.0
2008-02-06 15:06:00,96.905,96.915,96.885,96.895,1440900000.0
2008-02-06 15:07:00,96.895,96.905,96.895,96.895,1976200000.0
2008-02-06 15:08:00,96.895,96.915,96.895,96.905,1538000000.0
2008-02-06 15:09:00,96.97,97.01,96.97,97.01,1057000000.0
2008-02-06 15:10:00,96.905,96.905,96.875,96.885,1057000000.0
2008-02-06 15:11:00,96.885,96.885,96.855,96.855,2049600000.0
2008-02-06 15:12:00,96.855,96.865,96.845,96.865,875000000.0
2008-02-06 15:13:00,96.865,96.865,96.805,96.825,1044800000.0
2008-02-06 15:14:00,96.825,96.875,96.825,96.845,1068200000.0
2008-02-06 15:15:00,96.845,96.915,96.845,96.895,960300000.0
2008-02-06 15:16:00,96.9,96.9,96.855,96.865,699400000.0
2008-02-06 15:17:00,96.865,96.885,96.865,96.865,1087100000.0
2008-02-06 15:18:00,96.865,96.895,96.855,96.885,1151100000.0
2008-02-06 15:19:00,96.885,96.895,96.875,96.875,911400000.0
2008-02-06 15:20:00,96.875,96.925,96.875,96.925,657600000.0
2008-02-06 15:21:00,96.925,96.935,96.895,96.925,447200000.0
2008-02-06 15:22:00,96.925,96.935,96.905,96.925,1056800000.0
2008-02-06 15:23:00,96.925,96.935,96.915,96.925,1071800000.0
2008-02-06 15:24:00,96.925,96.925,96.9,96.905,1321100000.0
2008-02-06 15:25:00,96.905,96.915,96.89,96.915,1433900000.0
2008-02-06 15:26:00,96.915,96.915,96.895,96.915,1412700001.0
2008-02-06 15:27:00,96.915,96.935,96.915,96.935,1092000000.0
2008-02-06 15:28:00,96.935,96.965,96.925,96.935,1092100000.0
2008-02-06 15:29:00,96.935,96.955,96.885,96.905,1584100000.0
2008-02-06 15:30:00,96.905,96.975,96.885,96.965,1419400000.0
2008-02-06 15:31:00,96.965,96.965,96.945,96.965,1507100000.0
2008-02-06 15:32:00,96.965,96.98,96.95,96.975,1122000000.0
2008-02-06 15:33:00,96.975,97.045,96.975,97.005,1017600000.0
2008-02-06 15:34:00,97.005,97.025,96.995,97.005,696900000.0
2008-02-06 15:35:00,97.005,97.015,96.995,96.995,491500000.0
2008-02-06 15:36:00,96.995,97.015,96.975,96.975,931800000.0
2008-02-06 15:37:00,96.975,96.995,96.955,96.995,709200000.0
2008-02-06 15:38:00,96.985,97.005,96.975,96.995,969100000.0
2008-02-06 15:39:00,96.995,97.025,96.985,97.015,764600000.0
2008-02-06 15:40:00,97.015,97.075,97.01,97.055,827200000.0
2008-02-06 15:41:00,97.055,97.055,97.015,97.045,567100000.0
2008-02-06 15:42:00,97.045,97.045,97.015,97.02,731700000.0
2008-02-06 15:43:00,97.02,97.065,97.02,97.05,1263200000.0
2008-02-06 15:44:00,97.05,97.06,97.035,97.04,912900000.0
2008-02-06 15:45:00,97.04,97.065,97.04,97.055,1175700000.0
2008-02-06 15:46:00,97.055,97.055,97.005,97.035,1164800000.0
2008-02-06 15:47:00,97.035,97.045,96.985,96.985,434900000.0
2008-02-06 15:48:00,96.985,96.995,96.965,96.985,636200000.0
2008-02-06 15:49:00,96.985,96.995,96.975,96.975,1322100000.0
2008-02-06 15:50:00,96.975,96.995,96.965,96.975,831800000.0
2008-02-06 15:51:00,96.975,96.995,96.975,96.995,1198700000.0
2008-02-06 15:52:00,96.995,97.01,96.995,96.995,687700000.0
2008-02-06 15:53:00,96.995,97.03,96.99,97.025,786300000.0
2008-02-06 15:54:00,97.025,97.035,97.015,97.035,666400000.0
2008-02-06 15:55:00,97.025,97.035,96.995,96.995,420600000.0
2008-02-06 15:56:00,96.995,97.02,96.995,97.015,792600000.0
2008-02-06 15:57:00,97.015,97.02,96.995,97.015,639500000.0
2008-02-06 15:58:00,97.015,97.025,96.985,97.005,672900000.0
2008-02-06 15:59:00,97.005,97.045,97.005,97.035,507100000.0
2008-02-06 16:00:00,97.035,97.045,97.015,97.025,1082300000.0
2008-02-06 16:01:00,97.025,97.035,96.995,97.015,540300000.0
2008-02-06 16:02:00,97.015,97.025,97.005,97.025,1191500000.0
2008-02-06 16:03:00,97.025,97.025,96.98,96.985,701800000.0
2008-02-06 16:04:00,96.985,97.015,96.975,96.995,1271400000.0
2008-02-06 16:05:00,96.995,96.995,96.955,96.975,1406300000.0
2008-02-06 16:06:00,97.23,97.24,97.18,97.18,779900000.0
2008-02-06 16:07:00,96.975,97.015,96.975,96.995,779900000.0
2008-02-06 16:08:00,96.995,96.995,96.965,96.975,1214500000.0
2008-02-06 16:09:00,96.975,97.015,96.975,97.015,1009700000.0
2008-02-06 16:10:00,97.015,97.025,97.005,97.025,1527400000.0
2008-02-06 16:11:00,97.025,97.035,97.005,97.005,824500000.0
2008-02-06 16:12:00,96.995,97.015,96.965,97.005,1091800000.0
2008-02-06 16:13:00,97.005,97.005,96.955,96.98,834800000.0
2008-02-06 16:14:00,96.98,97.015,96.975,96.995,618200000.0
2008-02-06 16:15:00,96.995,97.015,96.985,97.015,867200000.0
2008-02-06 16:16:00,97.015,97.025,96.995,97.005,826700000.0
2008-02-06 16:17:00,97.005,97.035,97.005,97.025,426100000.0
2008-02-06 16:18:00,97.025,97.035,97.02,97.025,611400000.0
2008-02-06 16:19:00,97.025,97.035,97.015,97.025,1330200000.0
2008-02-06 16:20:00,97.03,97.115,97.025,97.115,1278300000.0
2008-02-06 16:21:00,97.115,97.135,97.105,97.125,535100000.0
2008-02-06 16:22:00,97.125,97.145,97.105,97.13,696800000.0
2008-02-06 16:23:00,97.13,97.165,97.125,97.165,1055000000.0
2008-02-06 16:24:00,97.165,97.175,97.155,97.175,899700000.0
2008-02-06 16:25:00,97.175,97.175,97.135,97.145,1063900000.0
2008-02-06 16:26:00,97.145,97.155,97.125,97.125,1284200000.0
2008-02-06 16:27:00,97.125,97.155,97.095,97.12,471500000.0
2008-02-06 16:28:00,97.12,97.135,97.115,97.115,629600000.0
2008-02-06 16:29:00,97.115,97.135,97.115,97.125,1220200000.0
2008-02-06 16:30:00,97.125,97.155,97.105,97.145,577300000.0
2008-02-06 16:31:00,97.15,97.245,97.145,97.225,442900000.0
2008-02-06 16:32:00,97.225,97.265,97.22,97.225,502800000.0
2008-02-06 16:33:00,97.225,97.225,97.195,97.195,819200000.0
2008-02-06 16:34:00,97.195,97.205,97.15,97.155,738400000.0
2008-02-06 16:35:00,97.155,97.19,97.155,97.185,635200000.0
2008-02-06 16:36:00,97.185,97.21,97.16,97.195,672300000.0
2008-02-06 16:37:00,97.195,97.235,97.185,97.205,460900000.0
2008-02-06 16:38:00,97.205,97.225,97.16,97.2,575300000.0
2008-02-06 16:39:00,97.2,97.225,97.175,97.215,525600000.0
2008-02-06 16:40:00,97.205,97.21,97.14,97.155,541500000.0
2008-02-06 16:41:00,97.155,97.185,97.125,97.15,634200000.0
2008-02-06 16:42:00,97.155,97.165,97.13,97.145,538300000.0
2008-02-06 16:43:00,97.145,97.17,97.14,97.155,588000000.0
2008-02-06 16:44:00,97.155,97.165,97.13,97.15,307800000.0
2008-02-06 16:45:00,97.15,97.155,97.095,97.105,251400000.0
2008-02-06 16:46:00,97.105,97.135,97.09,97.115,925100000.0
2008-02-06 16:47:00,97.115,97.165,97.115,97.155,729100000.0
2008-02-06 16:48:00,97.15,97.155,97.145,97.155,957300000.0
2008-02-06 16:49:00,97.145,97.185,97.145,97.175,792000000.0
2008-02-06 16:50:00,97.175,97.175,97.125,97.14,762200000.0
2008-02-06 16:51:00,97.135,97.16,97.115,97.135,515700000.0
2008-02-06 16:52:00,97.135,97.145,97.105,97.11,333300000.0
2008-02-06 16:53:00,97.11,97.145,97.11,97.145,441000000.0
2008-02-06 16:54:00,97.145,97.15,97.09,97.12,594900000.0
2008-02-06 16:55:00,97.12,97.13,97.05,97.05,424600000.0
2008-02-06 16:56:00,97.05,97.085,97.045,97.085,401600000.0
2008-02-06 16:57:00,97.085,97.125,97.085,97.115,372700000.0
2008-02-06 16:58:00,97.115,97.145,97.095,97.13,275600000.0
2008-02-06 16:59:00,97.145,97.15,97.1,97.11,414700000.0
2008-02-06 17:00:00,97.115,97.145,97.1,97.135,247900000.0
2008-02-06 17:01:00,97.135,97.145,97.115,97.135,544400000.0
2008-02-06 17:02:00,97.135,97.195,97.135,97.195,619600000.0
2008-02-06 17:03:00,97.195,97.235,97.185,97.195,890600000.0
2008-02-06 17:04:00,97.195,97.235,97.195,97.235,656400000.0
2008-02-06 17:05:00,97.235,97.285,97.23,97.235,780200000.0
2008-02-06 17:06:00,97.235,97.235,97.19,97.19,1641600000.0
2008-02-06 17:07:00,97.19,97.215,97.185,97.195,538000000.0
2008-02-06 17:08:00,97.195,97.205,97.185,97.19,325300000.0
2008-02-06 17:09:00,97.19,97.255,97.185,97.22,414300000.0
2008-02-06 17:10:00,97.22,97.3,97.22,97.265,318800000.0
2008-02-06 17:11:00,97.265,97.275,97.21,97.245,766100000.0
2008-02-06 17:12:00,97.245,97.245,97.205,97.215,1220200000.0
2008-02-06 17:13:00,97.215,97.235,97.2,97.215,880600000.0
2008-02-06 17:14:00,97.21,97.23,97.2,97.22,472300000.0
2008-02-06 17:15:00,97.22,97.285,97.22,97.275,323500000.0
2008-02-06 17:16:00,97.275,97.31,97.27,97.295,404600000.0
2008-02-06 17:17:00,97.295,97.325,97.27,97.32,646900000.0
2008-02-06 17:18:00,97.32,97.345,97.285,97.34,398700001.0
2008-02-06 17:19:00,97.34,97.345,97.305,97.32,411300000.0
2008-02-06 17:20:00,97.32,97.335,97.29,97.31,1406000000.0
2008-02-06 17:21:00,97.31,97.32,97.25,97.255,871200000.0
2008-02-06 17:22:00,97.255,97.29,97.255,97.29,1682100000.0
2008-02-06 17:23:00,97.29,97.29,97.255,97.265,323900000.0
2008-02-06 17:24:00,97.27,97.295,97.26,97.275,358600000.0
2008-02-06 17:25:00,97.275,97.28,97.22,97.275,422500000.0
2008-02-06 17:26:00,97.28,97.28,97.245,97.255,889600000.0
2008-02-06 17:27:00,97.255,97.265,97.225,97.255,976500000.0
2008-02-06 17:28:00,97.255,97.305,97.235,97.245,805100000.0
2008-02-06 17:29:00,97.245,97.26,97.22,97.24,374200000.0
2008-02-06 17:30:00,97.24,97.275,97.215,97.23,544600000.0
2008-02-06 17:31:00,97.225,97.245,97.215,97.23,905900000.0
2008-02-06 17:32:00,97.23,97.235,97.195,97.215,613500000.0
2008-02-06 17:33:00,97.215,97.235,97.19,97.215,706300000.0
2008-02-06 17:34:00,97.215,97.255,97.205,97.25,829300000.0
2008-02-06 17:35:00,97.25,97.25,97.19,97.195,2111300000.0
2008-02-06 17:36:00,97.195,97.23,97.19,97.225,1284400000.0
2008-02-06 17:37:00,97.225,97.235,97.205,97.235,1626600000.0
2008-02-06 17:38:00,97.235,97.25,97.23,97.24,1406500000.0
2008-02-06 17:39:00,97.24,97.27,97.24,97.255,1012700000.0
2008-02-06 17:40:00,97.255,97.255,97.23,97.235,683400000.0
2008-02-06 17:41:00,97.235,97.25,97.22,97.235,523400000.0
2008-02-06 17:42:00,97.235,97.27,97.235,97.26,687600000.0
2008-02-06 17:43:00,97.26,97.28,97.245,97.26,608900000.0
2008-02-06 17:44:00,97.26,97.295,97.255,97.285,551400000.0
2008-02-06 17:45:00,97.285,97.305,97.275,97.285,535700000.0
2008-02-06 17:46:00,97.29,97.31,97.27,97.27,733800000.0
2008-02-06 17:47:00,97.27,97.29,97.265,97.275,1508900000.0
2008-02-06 17:48:00,97.275,97.315,97.265,97.315,2123800000.0
2008-02-06 17:49:00,97.32,97.335,97.305,97.305,865400000.0
2008-02-06 17:50:00,97.305,97.35,97.305,97.34,522100000.0
2008-02-06 17:51:00,97.34,97.34,97.295,97.295,918200000.0
2008-02-06 17:52:00,97.295,97.315,97.295,97.315,794900000.0
2008-02-06 17:53:00,97.315,97.325,97.295,97.295,385000000.0
2008-02-06 17:54:00,97.295,97.315,97.285,97.305,533000000.0
2008-02-06 17:55:00,97.305,97.325,97.305,97.305,522500000.0
2008-02-06 17:56:00,97.315,97.345,97.295,97.3,753500000.0
2008-02-06 17:57:00,97.3,97.335,97.3,97.335,1139700000.0
2008-02-06 17:58:00,97.335,97.395,97.315,97.395,666000000.0
2008-02-06 17:59:00,97.395,97.405,97.325,97.345,831300000.0
2008-02-06 18:00:00,97.345,97.345,97.27,97.275,606000000.0
2008-02-06 18:01:00,97.28,97.295,97.265,97.295,461000000.0
2008-02-06 18:02:00,97.295,97.315,97.28,97.285,414600000.0
2008-02-06 18:03:00,97.285,97.33,97.285,97.315,428300000.0
2008-02-06 18:04:00,97.315,97.315,97.285,97.295,642500000.0
2008-02-06 18:05:00,97.295,97.305,97.285,97.295,1306800000.0
2008-02-06 18:06:00,97.295,97.3,97.275,97.285,1005500000.0
2008-02-06 18:07:00,97.285,97.295,97.28,97.285,649000000.0
2008-02-06 18:08:00,97.285,97.305,97.265,97.305,759900000.0
2008-02-06 18:09:00,97.305,97.325,97.305,97.31,758600000.0
2008-02-06 18:10:00,97.31,97.315,97.275,97.285,340700000.0
2008-02-06 18:11:00,97.285,97.305,97.285,97.285,225300000.0
2008-02-06 18:12:00,97.285,97.285,97.265,97.265,1202500000.0
2008-02-06 18:13:00,97.265,97.285,97.235,97.255,590100000.0
2008-02-06 18:14:00,97.255,97.275,97.245,97.245,544200000.0
2008-02-06 18:15:00,97.245,97.275,97.245,97.265,1091800000.0
2008-02-06 18:16:00,97.265,97.285,97.26,97.265,957600000.0
2008-02-06 18:17:00,97.265,97.27,97.205,97.215,981800000.0
2008-02-06 18:18:00,97.215,97.235,97.215,97.22,450500000.0
2008-02-06 18:19:00,97.225,97.225,97.195,97.205,444900000.0
2008-02-06 18:20:00,97.205,97.235,97.185,97.215,455300000.0
2008-02-06 18:21:00,97.215,97.23,97.205,97.225,525100000.0
2008-02-06 18:22:00,97.225,97.225,97.175,97.185,535600000.0
2008-02-06 18:23:00,97.185,97.195,97.185,97.185,427600000.0
2008-02-06 18:24:00,97.185,97.225,97.17,97.225,840500000.0
2008-02-06 18:25:00,97.225,97.24,97.205,97.235,685700000.0
2008-02-06 18:26:00,97.235,97.24,97.215,97.235,1282200000.0
2008-02-06 18:27:00,97.235,97.245,97.23,97.235,1024100000.0
2008-02-06 18:28:00,97.15,97.16,97.14,97.16,673500000.0
2008-02-06 18:29:00,97.25,97.255,97.205,97.235,673500000.0
2008-02-06 18:30:00,97.24,97.245,97.22,97.225,285600000.0
2008-02-06 18:31:00,97.225,97.235,97.21,97.22,223000000.0
2008-02-06 18:32:00,97.22,97.225,97.195,97.225,1172400000.0
2008-02-06 18:33:00,97.225,97.235,97.21,97.215,400600000.0
2008-02-06 18:34:00,97.215,97.225,97.205,97.225,713100000.0
2008-02-06 18:35:00,97.225,97.225,97.205,97.225,778900000.0
2008-02-06 18:36:00,97.225,97.235,97.215,97.215,362700000.0
2008-02-06 18:37:00,97.215,97.24,97.205,97.205,192100000.0
2008-02-06 18:38:00,97.205,97.22,97.205,97.205,311400000.0
2008-02-06 18:39:00,97.205,97.225,97.195,97.205,696700000.0
2008-02-06 18:40:00,97.215,97.215,97.185,97.195,931400000.0
2008-02-06 18:41:00,97.195,97.205,97.185,97.185,1502400000.0
2008-02-06 18:42:00,97.185,97.195,97.155,97.16,458600000.0
2008-02-06 18:43:00,97.16,97.18,97.155,97.155,818800000.0
2008-02-06 18:44:00,97.155,97.195,97.155,97.195,587900000.0
2008-02-06 18:45:00,97.195,97.2,97.175,97.185,1082400000.0
2008-02-06 18:46:00,97.185,97.185,97.175,97.185,889200000.0
2008-02-06 18:47:00,97.185,97.185,97.155,97.16,1378800000.0
2008-02-06 18:48:00,97.16,97.19,97.16,97.175,913700000.0
2008-02-06 18:49:00,97.175,97.19,97.175,97.185,595400000.0
2008-02-06 18:50:00,97.185,97.195,97.165,97.195,286900000.0
2008-02-06 18:51:00,97.195,97.205,97.175,97.195,656000000.0
2008-02-06 18:52:00,97.195,97.215,97.195,97.205,1756400000.0
2008-02-06 18:53:00,97.205,97.205,97.185,97.185,627400000.0
2008-02-06 18:54:00,97.185,97.205,97.185,97.205,356100000.0
2008-02-06 18:55:00,97.205,97.225,97.195,97.225,990300000.0
2008-02-06 18:56:00,97.225,97.225,97.195,97.2,1346900000.0
2008-02-06 18:57:00,97.2,97.215,97.185,97.195,1867700000.0
2008-02-06 18:58:00,97.195,97.225,97.19,97.215,1091300000.0
2008-02-06 18:59:00,97.215,97.235,97.21,97.235,556200000.0
2008-02-06 19:00:00,97.235,97.245,97.215,97.24,927100000.0
2008-02-06 19:01:00,97.235,97.245,97.195,97.2,1088800000.0
2008-02-06 19:02:00,97.2,97.225,97.2,97.205,568100000.0
2008-02-06 19:03:00,97.205,97.225,97.205,97.205,1052700000.0
2008-02-06 19:04:00,97.2,97.2,97.18,97.19,279400000.0
2008-02-06 19:05:00,97.22,97.24,97.21,97.24,279400000.0
2008-02-06 19:06:00,97.24,97.245,97.21,97.22,539800000.0
2008-02-06 19:07:00,97.22,97.22,97.18,97.19,244300000.0
2008-02-06 19:08:00,97.18,97.2,97.17,97.2,257600000.0
2008-02-06 19:09:00,97.2,97.21,97.2,97.2,267300000.0
2008-02-06 19:10:00,97.2,97.21,97.16,97.17,444900000.0
2008-02-06 19:11:00,97.17,97.17,97.15,97.155,316300000.0
2008-02-06 19:12:00,97.155,97.18,97.15,97.17,251200000.0
2008-02-06 19:13:00,97.17,97.19,97.16,97.16,363200000.0
2008-02-06 19:14:00,97.16,97.18,97.16,97.18,274900000.0
2008-02-06 19:15:00,97.18,97.18,97.15,97.16,504100000.0
2008-02-06 19:16:00,97.16,97.17,97.15,97.17,290000000.0
2008-02-06 19:17:00,97.17,97.2,97.17,97.19,232900000.0
2008-02-06 19:18:00,97.19,97.21,97.18,97.18,243700000.0
2008-02-06 19:19:00,97.18,97.21,97.18,97.205,174100000.0
2008-02-06 19:20:00,97.205,97.21,97.19,97.19,393400000.0
2008-02-06 19:21:00,97.19,97.19,97.16,97.165,275600000.0
2008-02-06 19:22:00,97.17,97.18,97.14,97.15,415300000.0
2008-02-06 19:23:00,97.15,97.15,97.15,97.15,275300000.0
2008-02-06 19:24:00,97.15,97.15,97.12,97.13,435500000.0
2008-02-06 19:25:00,97.13,97.135,97.125,97.13,341100000.0
2008-02-06 19:26:00,97.13,97.14,97.125,97.14,415400000.0
2008-02-06 19:27:00,97.14,97.15,97.14,97.14,254600000.0
2008-02-06 19:28:00,97.14,97.18,97.14,97.18,166300000.0
2008-02-06 19:29:00,97.18,97.18,97.16,97.16,230700000.0
2008-02-06 19:30:00,97.16,97.18,97.155,97.18,298800000.0
2008-02-06 19:31:00,97.18,97.195,97.17,97.17,262600000.0
2008-02-06 19:32:00,97.17,97.19,97.145,97.145,276600000.0
2008-02-06 19:33:00,97.145,97.18,97.12,97.12,223200000.0
2008-02-06 19:34:00,97.12,97.16,97.12,97.14,209100000.0
2008-02-06 19:35:00,97.14,97.15,97.13,97.14,256800000.0
2008-02-06 19:36:00,97.14,97.15,97.11,97.11,304000000.0
2008-02-06 19:37:00,97.11,97.14,97.11,97.13,316600000.0
2008-02-06 19:38:00,97.13,97.15,97.12,97.15,687400000.0
2008-02-06 19:39:00,97.15,97.19,97.15,97.15,227200000.0
2008-02-06 19:40:00,97.16,97.16,97.15,97.15,259200000.0
2008-02-06 19:41:00,97.15,97.16,97.15,97.15,252800000.0
2008-02-06 19:42:00,97.15,97.15,97.13,97.14,993600000.0
2008-02-06 19:43:00,97.14,97.14,97.12,97.13,319200000.0
2008-02-06 19:44:00,97.13,97.13,97.12,97.12,1576000000.0
2008-02-06 19:45:00,97.12,97.14,97.1,97.1,1552800000.0
2008-02-06 19:46:00,97.1,97.14,97.1,97.14,293600000.0
2008-02-06 19:47:00,97.14,97.14,97.13,97.14,306400000.0
2008-02-06 19:48:00,97.14,97.14,97.105,97.12,291200000.0
2008-02-06 19:49:00,97.12,97.13,97.11,97.12,407200000.0
2008-02-06 19:50:00,97.12,97.14,97.12,97.14,731500000.0
2008-02-06 19:51:00,97.14,97.14,97.13,97.13,1022199999.0
2008-02-06 19:52:00,97.13,97.13,97.11,97.11,902800000.0
2008-02-06 19:53:00,97.11,97.16,97.11,97.15,946399999.0
2008-02-06 19:54:00,97.15,97.18,97.135,97.18,842800000.0
2008-02-06 19:55:00,97.18,97.22,97.18,97.18,941200000.0
2008-02-06 19:56:00,97.18,97.21,97.165,97.19,965100000.0
2008-02-06 19:57:00,97.19,97.2,97.18,97.19,831600000.0
2008-02-06 19:58:00,97.19,97.21,97.17,97.17,973000000.0
2008-02-06 19:59:00,97.17,97.18,97.13,97.15,781100000.0
2008-02-06 20:00:00,97.15,97.19,97.15,97.19,833200000.0
2008-02-06 20:01:00,97.19,97.2,97.17,97.17,822299999.0
2008-02-06 20:02:00,97.17,97.18,97.165,97.17,1508599999.0
2008-02-06 20:03:00,97.165,97.19,97.165,97.19,1153800000.0
2008-02-06 20:04:00,97.19,97.2,97.19,97.2,1124799999.0
2008-02-06 20:05:00,97.2,97.23,97.2,97.21,938500000.0
2008-02-06 20:06:00,97.21,97.22,97.21,97.22,878100000.0
2008-02-06 20:07:00,97.22,97.22,97.195,97.22,948100000.0
2008-02-06 20:08:00,97.22,97.23,97.195,97.23,1000499999.0
2008-02-06 20:09:00,97.23,97.24,97.22,97.23,1026700000.0
2008-02-06 20:10:00,97.23,97.26,97.23,97.25,864200000.0
2008-02-06 20:11:00,97.25,97.25,97.2,97.21,975000000.0
2008-02-06 20:12:00,97.21,97.21,97.18,97.19,1126500000.0
2008-02-06 20:13:00,97.19,97.2,97.18,97.19,1043700000.0
2008-02-06 20:14:00,97.19,97.19,97.17,97.18,1035100000.0
2008-02-06 20:15:00,97.18,97.19,97.175,97.19,1175100000.0
2008-02-06 20:16:00,97.19,97.21,97.19,97.2,1174600000.0
2008-02-06 20:17:00,97.2,97.2,97.185,97.2,1605400000.0
2008-02-06 20:18:00,97.2,97.21,97.2,97.2,1046000000.0
2008-02-06 20:19:00,97.2,97.21,97.18,97.19,948300000.0
2008-02-06 20:20:00,97.19,97.2,97.175,97.2,1194600000.0
2008-02-06 20:21:00,97.2,97.2,97.185,97.19,1318500000.0
2008-02-06 20:22:00,97.19,97.22,97.19,97.22,847800000.0
2008-02-06 20:23:00,97.22,97.22,97.205,97.22,1127600000.0
2008-02-06 20:24:00,97.22,97.22,97.185,97.185,1392100000.0
2008-02-06 20:25:00,97.185,97.2,97.185,97.185,1173100000.0
2008-02-06 20:26:00,97.185,97.2,97.185,97.2,1581100000.0
2008-02-06 20:27:00,97.2,97.2,97.185,97.19,1128700000.0
2008-02-06 20:28:00,97.19,97.19,97.175,97.18,1008600000.0
2008-02-06 20:29:00,97.18,97.2,97.18,97.18,1107400000.0
2008-02-06 20:30:00,97.18,97.18,97.165,97.18,990600000.0
2008-02-06 20:31:00,97.18,97.18,97.16,97.16,1001400000.0
2008-02-06 20:32:00,97.16,97.17,97.14,97.17,1123999999.0
2008-02-06 20:33:00,97.17,97.17,97.16,97.16,959800000.0
2008-02-06 20:34:00,97.16,97.17,97.15,97.16,1042800000.0
2008-02-06 20:35:00,97.16,97.16,97.16,97.16,1081900000.0
2008-02-06 20:36:00,97.16,97.17,97.14,97.15,1073600000.0
2008-02-06 20:37:00,97.15,97.15,97.13,97.14,1049000000.0
2008-02-06 20:38:00,97.14,97.15,97.13,97.14,1016900000.0
2008-02-06 20:39:00,97.14,97.14,97.125,97.13,1098100000.0
2008-02-06 20:40:00,97.125,97.13,97.12,97.13,1013100000.0
2008-02-06 20:41:00,97.13,97.13,97.11,97.12,917500000.0
2008-02-06 20:42:00,97.12,97.16,97.12,97.16,984800000.0
2008-02-06 20:43:00,97.16,97.18,97.16,97.17,930100000.0
2008-02-06 20:44:00,97.17,97.18,97.15,97.15,1082500000.0
2008-02-06 20:45:00,97.15,97.16,97.12,97.13,911500000.0
2008-02-06 20:46:00,97.135,97.17,97.135,97.16,1101800000.0
2008-02-06 20:47:00,97.16,97.16,97.115,97.115,1909200000.0
2008-02-06 20:48:00,97.115,97.16,97.115,97.16,1268000000.0
2008-02-06 20:49:00,97.16,97.16,97.135,97.145,973700000.0
2008-02-06 20:50:00,97.145,97.19,97.125,97.17,1122300001.0
2008-02-06 20:51:00,97.17,97.19,97.17,97.18,1051100000.0
2008-02-06 20:52:00,97.18,97.18,97.16,97.165,1687800000.0
2008-02-06 20:53:00,97.165,97.18,97.155,97.17,1473400000.0
2008-02-06 20:54:00,97.17,97.17,97.14,97.15,1018000000.0
2008-02-06 20:55:00,97.15,97.16,97.14,97.14,964100000.0
2008-02-06 20:56:00,97.14,97.17,97.14,97.17,1014800000.0
2008-02-06 20:57:00,97.17,97.17,97.14,97.15,912800000.0
2008-02-06 20:58:00,97.15,97.15,97.13,97.14,928500000.0
2008-02-06 20:59:00,97.14,97.14,97.13,97.13,1049900000.0
2008-02-06 21:00:00,97.13,97.15,97.13,97.14,1046700000.0
2008-02-06 21:01:00,97.15,97.16,97.14,97.14,1477100000.0
2008-02-06 21:02:00,97.14,97.14,97.115,97.12,1528200000.0
2008-02-06 21:03:00,97.12,97.14,97.12,97.14,1124600000.0
2008-02-06 21:04:00,97.14,97.17,97.14,97.17,1075300000.0
2008-02-06 21:05:00,97.05,97.07,97.05,97.05,1213300000.0
2008-02-06 21:06:00,97.135,97.17,97.135,97.15,1213300000.0
2008-02-06 21:07:00,97.15,97.18,97.15,97.17,1366700000.0
2008-02-06 21:08:00,97.17,97.18,97.16,97.17,1438900000.0
2008-02-06 21:10:00,97.155,97.155,97.13,97.145,1858400000.0
2008-02-06 21:11:00,97.145,97.15,97.12,97.15,1096200000.0
2008-02-06 21:12:00,97.15,97.15,97.11,97.12,955100000.0
2008-02-06 21:13:00,97.12,97.13,97.095,97.1,1101800000.0
2008-02-06 21:14:00,97.1,97.115,97.1,97.11,1084100000.0
2008-02-06 21:15:00,97.11,97.16,97.095,97.12,969400000.0
2008-02-06 21:16:00,97.12,97.13,97.075,97.1,1326500000.0
2008-02-06 21:17:00,97.1,97.1,97.08,97.09,971900000.0
2008-02-06 21:18:00,97.09,97.1,97.07,97.07,1059600000.0
2008-02-06 21:19:00,97.07,97.08,97.05,97.08,999400000.0
2008-02-06 21:20:00,97.08,97.1,97.07,97.09,1340700000.0
2008-02-06 21:21:00,97.09,97.1,97.06,97.06,968400000.0
2008-02-06 21:22:00,97.06,97.07,97.05,97.07,1052400000.0
2008-02-06 21:23:00,97.0,97.02,96.99,97.02,1452200000.0
2008-02-06 21:24:00,97.04,97.05,97.02,97.02,1452200000.0
2008-02-06 21:25:00,97.07,97.115,97.07,97.11,1452200000.0
2008-02-06 21:26:00,97.11,97.11,97.085,97.1,1122100000.0
2008-02-06 21:27:00,97.1,97.135,97.1,97.125,872700000.0
2008-02-06 21:28:00,97.125,97.15,97.125,97.145,1601000000.0
2008-02-06 21:29:00,97.145,97.15,97.13,97.13,1093000000.0
2008-02-06 21:30:00,97.13,97.135,97.11,97.115,803100000.0
2008-02-06 21:31:00,97.115,97.12,97.09,97.105,963400000.0
2008-02-06 21:32:00,97.105,97.13,97.1,97.1,881600000.0
2008-02-06 21:33:00,97.1,97.11,97.09,97.09,1145100000.0
2008-02-06 21:34:00,97.09,97.09,97.06,97.06,1108500000.0
2008-02-06 21:35:00,97.06,97.11,97.055,97.09,1172500000.0
2008-02-06 21:36:00,97.09,97.1,97.065,97.09,955700000.0
2008-02-06 21:37:00,97.09,97.115,97.07,97.11,957700001.0
2008-02-06 21:38:00,97.11,97.125,97.1,97.12,1352400000.0
2008-02-06 21:39:00,97.12,97.14,97.12,97.14,1087800000.0
2008-02-06 21:40:00,97.14,97.16,97.14,97.14,1070100000.0
2008-02-06 21:41:00,97.14,97.145,97.085,97.09,1049900001.0
2008-02-06 21:42:00,97.09,97.11,97.08,97.08,1191300000.0
2008-02-06 21:43:00,97.08,97.11,97.08,97.09,1215600000.0
2008-02-06 21:44:00,97.09,97.11,97.09,97.11,974600000.0
2008-02-06 21:45:00,97.11,97.12,97.1,97.11,1108300000.0
2008-02-06 21:46:00,97.11,97.12,97.09,97.12,1142600000.0
2008-02-06 21:47:00,97.12,97.13,97.1,97.11,1229099999.0
2008-02-06 21:48:00,97.11,97.14,97.1,97.12,1116000000.0
2008-02-06 21:49:00,97.12,97.14,97.115,97.14,1119200000.0
2008-02-06 21:50:00,97.14,97.14,97.1,97.11,942900000.0
2008-02-06 21:51:00,97.11,97.12,97.095,97.095,1094599999.0
2008-02-06 21:52:00,97.095,97.1,97.08,97.08,1117900000.0
2008-02-06 21:53:00,97.08,97.09,97.065,97.09,1149800000.0
2008-02-06 21:54:00,97.09,97.1,97.085,97.085,1105300000.0
2008-02-06 21:55:00,97.085,97.13,97.085,97.13,1102500000.0
2008-02-06 21:56:00,97.13,97.13,97.1,97.11,1061999999.0
2008-02-06 21:57:00,97.11,97.13,97.11,97.12,1040200000.0
2008-02-06 21:58:00,97.12,97.13,97.1,97.11,1202100000.0
2008-02-06 21:59:00,97.11,97.11,97.095,97.1,1148700000.0
2008-02-06 22:00:00,97.1,97.12,97.08,97.09,1091599999.0
2008-02-06 22:01:00,97.09,97.09,97.04,97.06,829000000.0
2008-02-06 22:02:00,97.06,97.08,97.04,97.04,833200000.0
2008-02-06 22:03:00,97.04,97.04,97.0,97.0,927800000.0
2008-02-06 22:04:00,96.99,97.06,96.99,97.04,810700000.0
2008-02-06 22:05:00,97.04,97.08,97.04,97.06,1058100000.0
2008-02-06 22:06:00,97.06,97.08,97.05,97.08,1288800000.0
2008-02-06 22:07:00,97.08,97.08,97.07,97.08,1149199999.0
2008-02-06 22:08:00,97.08,97.08,97.05,97.06,1029100000.0
2008-02-06 22:09:00,97.06,97.07,97.06,97.07,1135900000.0
2008-02-06 22:10:00,97.07,97.07,97.04,97.04,875500001.0
2008-02-06 22:11:00,97.04,97.07,97.04,97.06,1070200000.0
2008-02-06 22:12:00,97.06,97.06,97.01,97.03,985000000.0
2008-02-06 22:13:00,97.03,97.04,97.03,97.03,977600000.0
2008-02-06 22:14:00,97.03,97.05,97.0,97.02,1098100000.0
2008-02-06 22:15:00,97.02,97.02,96.98,96.98,1058400000.0
2008-02-06 22:16:00,96.98,96.99,96.96,96.99,1074900000.0
2008-02-06 22:17:00,96.99,97.02,96.97,97.01,824200000.0
2008-02-06 22:18:00,97.01,97.02,96.99,97.02,980900000.0
2008-02-06 22:19:00,97.02,97.03,97.01,97.02,979500000.0
2008-02-06 22:20:00,97.02,97.03,97.01,97.02,1040100000.0
2008-02-06 22:21:00,97.02,97.03,97.01,97.02,983900000.0
2008-02-06 22:22:00,97.02,97.03,96.99,96.99,1156300000.0
2008-02-06 22:23:00,96.99,97.03,96.99,97.03,1255600000.0
2008-02-06 22:24:00,97.03,97.07,97.03,97.04,966100000.0
2008-02-06 22:25:00,97.04,97.07,97.04,97.06,1095100001.0
2008-02-06 22:26:00,97.06,97.07,97.04,97.06,1079800000.0
2008-02-06 22:27:00,97.06,97.08,97.05,97.07,934600000.0
2008-02-06 22:28:00,97.07,97.07,97.04,97.05,1102900000.0
2008-02-06 22:29:00,97.05,97.05,97.02,97.04,1195100000.0
2008-02-06 22:30:00,97.04,97.04,97.0,97.0,976200000.0
2008-02-06 22:31:00,97.0,97.03,96.99,97.0,1077999999.0
2008-02-06 22:32:00,97.0,97.03,96.985,97.03,1263700000.0
2008-02-06 22:33:00,97.03,97.03,97.005,97.005,1848700000.0
2008-02-06 22:34:00,97.005,97.04,97.0,97.02,1466300000.0
2008-02-06 22:35:00,97.02,97.02,97.01,97.01,1396600000.0
2008-02-06 22:36:00,97.01,97.01,96.99,96.99,1660299999.0
2008-02-06 22:37:00,96.99,97.01,96.97,96.98,1024600000.0
2008-02-06 22:38:00,96.98,96.99,96.95,96.95,997000000.0
2008-02-06 22:39:00,96.95,97.02,96.95,97.01,890000000.0
2008-02-06 22:40:00,97.01,97.01,96.99,97.0,1060699999.0
2008-02-06 22:41:00,97.0,97.0,96.97,96.99,1027500000.0
2008-02-06 22:42:00,96.99,96.99,96.975,96.975,916800000.0
2008-02-06 22:43:00,96.975,96.98,96.975,96.98,895300000.0
2008-02-06 22:44:00,96.98,96.98,96.98,96.98,1041900000.0
2008-02-06 22:45:00,96.98,96.98,96.98,96.98,930300000.0
2008-02-06 22:46:00,96.98,97.0,96.97,97.0,1027100000.0
2008-02-06 22:47:00,97.0,97.01,96.98,97.01,917100000.0
2008-02-06 22:48:00,97.01,97.02,97.005,97.005,1304800000.0
2008-02-06 22:49:00,97.005,97.03,97.0,97.0,1248700000.0
2008-02-06 22:50:00,97.08,97.13,97.05,97.08,1136000000.0
2008-02-06 22:51:00,96.99,97.01,96.97,96.98,1136000000.0
2008-02-06 22:52:00,96.98,97.03,96.98,97.03,982100000.0
2008-02-06 22:53:00,97.03,97.05,97.02,97.02,979900000.0
2008-02-06 22:54:00,97.02,97.03,97.0,97.02,992800000.0
2008-02-06 22:55:00,97.02,97.03,97.01,97.01,915100000.0
2008-02-06 22:56:00,97.01,97.01,96.98,96.98,1783400000.0
2008-02-06 22:57:00,96.98,97.01,96.98,97.0,1109299999.0
2008-02-06 22:58:00,97.0,97.02,96.99,97.01,1839900000.0
2008-02-06 22:59:00,97.01,97.02,96.99,97.02,1024600000.0
2008-02-06 23:00:00,97.02,97.03,97.0,97.02,1288299999.0
2008-02-06 23:01:00,97.02,97.02,97.0,97.0,1106200000.0
2008-02-06 23:02:00,97.0,97.0,96.965,96.965,1627100000.0
2008-02-06 23:03:00,96.965,96.98,96.96,96.96,1872400000.0
2008-02-06 23:04:00,96.96,96.97,96.95,96.96,1749400001.0
2008-02-06 23:05:00,96.96,96.97,96.94,96.97,1791500000.0
2008-02-06 23:06:00,96.97,96.98,96.95,96.955,1243700000.0
2008-02-06 23:07:00,97.03,97.05,97.03,97.05,1491400000.0
2008-02-06 23:08:00,96.97,96.98,96.95,96.96,1491400000.0
2008-02-06 23:09:00,96.96,96.96,96.92,96.93,2019000000.0
2008-02-06 23:10:00,96.93,96.945,96.92,96.945,1421000000.0
2008-02-06 23:11:00,97.03,97.04,97.03,97.04,1828100000.0
2008-02-06 23:12:00,97.05,97.05,97.04,97.04,1828100000.0
2008-02-06 23:13:00,97.03,97.05,97.03,97.05,1828100000.0
2008-02-06 23:14:00,96.945,96.96,96.945,96.95,1828100000.0
2008-02-06 23:15:00,96.95,96.95,96.91,96.945,1760100000.0
2008-02-06 23:16:00,96.945,96.97,96.94,96.94,1107100000.0
2008-02-06 23:17:00,96.94,96.94,96.93,96.93,1195100000.0
2008-02-06 23:18:00,96.94,96.94,96.92,96.93,2003299999.0
2008-02-06 23:19:00,96.99,97.0,96.99,96.99,2129000000.0
2008-02-06 23:20:00,97.0,97.0,96.99,97.0,2129000000.0
2008-02-06 23:21:00,96.955,96.98,96.955,96.98,2129000000.0
2008-02-06 23:22:00,96.98,96.98,96.96,96.97,1207200000.0
2008-02-06 23:23:00,96.97,96.99,96.96,96.97,1724700000.0
2008-02-06 23:24:00,96.99,97.0,96.99,96.99,1462000002.0
2008-02-06 23:25:00,97.0,97.0,96.99,96.99,1462000002.0
2008-02-06 23:26:00,96.98,96.98,96.98,96.98,1462000002.0
2008-02-06 23:27:00,97.005,97.005,96.98,97.005,1462000002.0
2008-02-06 23:28:00,97.005,97.02,97.0,97.02,2085300001.0
2008-02-06 23:29:00,97.02,97.02,96.985,96.99,1161200000.0
2008-02-06 23:30:00,97.0,97.0,96.98,96.99,1277799999.0
2008-02-06 23:31:00,96.98,96.98,96.96,96.96,1924000000.0
2008-02-06 23:32:00,96.98,96.99,96.98,96.985,1924000000.0
2008-02-06 23:33:00,96.99,96.99,96.98,96.98,1742200000.0
2008-02-06 23:34:00,96.99,96.99,96.97,96.97,1742200000.0
2008-02-06 23:35:00,97.015,97.06,97.01,97.06,1742200000.0
2008-02-06 23:36:00,97.06,97.11,97.06,97.105,1652500000.0
2008-02-06 23:37:00,97.105,97.115,97.085,97.1,1707700000.0
2008-02-06 23:38:00,97.09,97.09,97.03,97.03,1699300000.0
2008-02-06 23:39:00,97.03,97.04,97.005,97.04,1693500000.0
2008-02-06 23:40:00,96.98,96.99,96.98,96.99,2048400000.0
2008-02-06 23:43:00,97.05,97.09,97.045,97.055,2048400000.0
2008-02-06 23:44:00,97.06,97.06,97.05,97.06,1867800000.0
2008-02-06 23:45:00,97.06,97.06,97.04,97.06,1976600000.0
2008-02-06 23:46:00,97.06,97.09,97.05,97.09,1172700000.0
2008-02-06 23:47:00,97.09,97.1,97.055,97.1,1170500000.0
2008-02-06 23:48:00,97.1,97.13,97.09,97.1,1076800000.0
2008-02-06 23:49:00,97.1,97.12,97.08,97.095,1962000001.0
2008-02-06 23:50:00,97.095,97.13,97.06,97.08,1104300000.0
2008-02-06 23:51:00,97.08,97.08,97.02,97.05,1147800000.0
2008-02-06 23:52:00,97.05,97.07,97.01,97.02,1187299999.0
2008-02-06 23:53:00,97.02,97.03,97.0,97.02,1137700000.0
2008-02-06 23:54:00,97.03,97.03,97.0,97.01,1304800000.0
2008-02-06 23:55:00,97.02,97.03,97.0,97.02,1136500000.0
2008-02-06 23:56:00,97.02,97.025,97.0,97.0,1833300000.0
2008-02-06 23:57:00,97.0,97.025,96.995,97.005,1890300000.0
2008-02-06 23:58:00,97.005,97.005,96.98,97.005,2065400000.0
2008-02-06 23:59:00,97.005,97.005,96.96,96.98,2048700000.0
2008-02-07 00:00:00,96.98,97.0,96.96,97.0,1800900000.0
2008-02-07 00:01:00,96.966,96.977,96.917,96.917,61900000.0
2008-02-07 00:02:00,96.95,96.972,96.909,96.933,47400000.0
2008-02-07 00:03:00,96.955,97.009,96.941,96.995,45800000.0
2008-02-07 00:04:00,96.986,97.022,96.975,97.013,68300000.0
2008-02-07 00:05:00,97.0,97.03,97.0,97.02,775500000.0
2008-02-07 00:06:00,97.02,97.03,97.01,97.03,825300000.0
2008-02-07 00:07:00,97.03,97.05,97.01,97.05,1256200000.0
2008-02-07 00:08:00,97.05,97.05,97.02,97.03,1877500000.0
2008-02-07 00:09:00,97.03,97.05,97.03,97.03,1538500000.0
2008-02-07 00:10:00,97.03,97.03,97.0,97.0,1617200000.0
2008-02-07 00:11:00,97.0,97.06,97.0,97.03,1319100000.0
2008-02-07 00:12:00,97.03,97.04,97.02,97.03,1415000000.0
2008-02-07 00:13:00,97.03,97.05,97.02,97.05,1815500000.0
2008-02-07 00:14:00,97.05,97.05,96.97,96.99,557500000.0
2008-02-07 00:15:00,97.021,97.024,96.982,96.982,81500000.0
2008-02-07 00:16:00,96.991,97.001,96.948,96.959,103900000.0
2008-02-07 00:17:00,96.98,97.03,96.98,97.0,596700000.0
2008-02-07 00:18:00,97.0,97.015,96.975,96.995,709400000.0
2008-02-07 00:19:00,96.995,97.0,96.98,96.995,262500000.0
2008-02-07 00:20:00,96.995,97.005,96.995,97.005,127400000.0
2008-02-07 00:21:00,97.005,97.005,96.98,96.98,321100000.0
2008-02-07 00:22:00,96.98,97.01,96.98,97.005,466800000.0
2008-02-07 00:23:00,97.005,97.01,96.98,96.99,454400000.0
2008-02-07 00:24:00,96.99,97.0,96.99,96.995,356500000.0
2008-02-07 00:25:00,96.995,96.995,96.98,96.985,103500000.0
2008-02-07 00:26:00,96.985,96.995,96.97,96.97,211500000.0
2008-02-07 00:27:00,96.97,96.985,96.965,96.965,360600000.0
2008-02-07 00:28:00,96.965,96.965,96.925,96.965,361600000.0
2008-02-07 00:29:00,96.965,96.975,96.955,96.96,131300000.0
2008-02-07 00:30:00,96.96,96.97,96.96,96.97,182700000.0
2008-02-07 00:31:00,96.97,96.98,96.96,96.97,281000000.0
2008-02-07 00:32:00,96.975,97.02,96.97,96.985,527700000.0
2008-02-07 00:33:00,96.985,96.99,96.98,96.985,472400000.0
2008-02-07 00:34:00,96.98,97.0,96.96,96.97,335800000.0
2008-02-07 00:35:00,96.97,96.985,96.97,96.98,234500000.0
2008-02-07 00:36:00,96.98,97.0,96.97,97.0,256700000.0
2008-02-07 00:37:00,97.0,97.01,96.99,97.01,136200000.0
2008-02-07 00:38:00,97.0,97.01,97.0,97.01,96500000.0
2008-02-07 00:39:00,96.995,97.01,96.995,97.0,89600000.0
2008-02-07 00:40:00,96.985,96.99,96.985,96.99,58800000.0
2008-02-07 00:41:00,96.99,97.0,96.985,96.99,96900000.0
2008-02-07 00:42:00,96.99,97.0,96.97,96.99,245000000.0
2008-02-07 00:43:00,96.99,96.99,96.985,96.99,75800000.0
2008-02-07 00:44:00,96.99,97.0,96.985,97.0,149000000.0
2008-02-07 00:45:00,97.0,97.0,96.99,96.995,47800000.0
2008-02-07 00:46:00,96.995,97.01,96.995,97.0,75900000.0
2008-02-07 00:47:00,97.0,97.035,96.995,97.03,331700000.0
2008-02-07 00:48:00,97.03,97.04,97.03,97.035,178500000.0
2008-02-07 00:49:00,97.035,97.05,97.025,97.04,252600000.0
2008-02-07 00:50:00,97.04,97.05,97.035,97.045,91300000.0
2008-02-07 00:51:00,97.04,97.04,97.01,97.01,313100000.0
2008-02-07 00:52:00,97.01,97.03,97.01,97.02,382100000.0
2008-02-07 00:53:00,97.02,97.025,97.015,97.015,198000000.0
2008-02-07 00:54:00,97.015,97.03,97.0,97.0,309000000.0
2008-02-07 00:55:00,97.0,97.0,96.965,96.99,225500000.0
2008-02-07 00:56:00,96.99,96.995,96.97,96.97,213200000.0
2008-02-07 00:57:00,96.975,96.975,96.96,96.96,277800000.0
2008-02-07 00:58:00,96.965,96.98,96.95,96.965,252500000.0
2008-02-07 00:59:00,96.96,96.965,96.925,96.96,297000000.0
2008-02-07 01:00:00,96.96,96.98,96.96,96.98,589800000.0
2008-02-07 01:01:00,96.98,97.0,96.97,96.985,210800000.0
2008-02-07 01:02:00,96.985,97.0,96.985,96.995,517400000.0
2008-02-07 01:03:00,96.995,97.0,96.99,96.99,146800000.0
2008-02-07 01:04:00,96.98,96.99,96.98,96.99,84800000.0
2008-02-07 01:05:00,96.99,97.01,96.99,97.01,53100000.0
2008-02-07 01:06:00,97.005,97.02,96.99,97.005,199800000.0
2008-02-07 01:07:00,97.005,97.02,97.0,97.0,270800000.0
2008-02-07 01:08:00,97.0,97.015,96.98,97.01,458700000.0
2008-02-07 01:09:00,97.01,97.035,96.995,97.0,508400000.0
2008-02-07 01:10:00,97.0,97.01,96.98,97.0,399200000.0
2008-02-07 01:11:00,97.0,97.0,96.97,96.985,279200000.0
2008-02-07 01:12:00,96.985,96.99,96.96,96.98,672000000.0
2008-02-07 01:13:00,96.98,96.99,96.97,96.98,81000000.0
2008-02-07 01:14:00,96.98,96.995,96.98,96.99,261000000.0
2008-02-07 01:15:00,96.99,96.995,96.985,96.995,270300000.0
2008-02-07 01:16:00,96.995,97.005,96.995,97.0,108500000.0
2008-02-07 01:17:00,97.0,97.015,96.98,96.985,270500000.0
2008-02-07 01:18:00,96.985,96.99,96.98,96.985,209100000.0
2008-02-07 01:19:00,96.985,96.985,96.945,96.96,370100000.0
2008-02-07 01:20:00,96.96,96.97,96.955,96.96,122700000.0
2008-02-07 01:21:00,96.95,96.96,96.94,96.96,199000000.0
2008-02-07 01:22:00,96.95,96.95,96.94,96.94,126000000.0
2008-02-07 01:23:00,96.935,96.96,96.935,96.955,271300000.0
2008-02-07 01:24:00,96.945,96.955,96.935,96.945,91400000.0
2008-02-07 01:25:00,96.945,96.955,96.945,96.955,81500000.0
2008-02-07 01:26:00,96.955,96.96,96.945,96.955,410200000.0
2008-02-07 01:27:00,96.955,96.96,96.93,96.93,408000000.0
2008-02-07 01:28:00,96.93,96.94,96.91,96.915,618700000.0
2008-02-07 01:29:00,96.915,96.935,96.905,96.93,532200000.0
2008-02-07 01:30:00,96.93,96.935,96.93,96.93,316800000.0
2008-02-07 01:31:00,96.93,96.94,96.93,96.94,342600000.0
2008-02-07 01:32:00,96.94,96.95,96.94,96.95,99200000.0
2008-02-07 01:33:00,96.945,96.95,96.94,96.945,117800000.0
2008-02-07 01:34:00,96.945,96.945,96.935,96.94,255200000.0
2008-02-07 01:35:00,96.94,96.94,96.93,96.94,141000000.0
2008-02-07 01:36:00,96.935,96.94,96.92,96.935,451400000.0
2008-02-07 01:37:00,96.935,96.95,96.905,96.91,386300000.0
2008-02-07 01:38:00,96.91,96.92,96.89,96.92,439700000.0
2008-02-07 01:39:00,96.92,96.93,96.9,96.92,608100000.0
2008-02-07 01:40:00,96.92,96.93,96.91,96.92,367800000.0
2008-02-07 01:41:00,96.92,96.94,96.92,96.94,118000000.0
2008-02-07 01:42:00,96.94,96.94,96.91,96.93,402800000.0
2008-02-07 01:43:00,96.93,96.95,96.93,96.94,240800000.0
2008-02-07 01:44:00,96.94,96.95,96.91,96.91,420700000.0
2008-02-07 01:45:00,96.91,96.925,96.905,96.92,341500000.0
2008-02-07 01:46:00,96.92,96.92,96.915,96.915,98900000.0
2008-02-07 01:47:00,96.915,96.925,96.89,96.9,421400000.0
2008-02-07 01:48:00,96.9,96.925,96.885,96.91,718000000.0
2008-02-07 01:49:00,96.91,96.955,96.91,96.95,575000000.0
2008-02-07 01:50:00,96.95,96.96,96.92,96.935,587600000.0
2008-02-07 01:51:00,96.94,96.955,96.935,96.935,218500000.0
2008-02-07 01:52:00,96.935,96.935,96.885,96.915,801700000.0
2008-02-07 01:53:00,96.915,96.92,96.89,96.9,703200000.0
2008-02-07 01:54:00,96.9,96.915,96.885,96.885,452800000.0
2008-02-07 01:55:00,96.885,96.895,96.86,96.86,725100000.0
2008-02-07 01:56:00,96.87,96.88,96.865,96.875,225100000.0
2008-02-07 01:57:00,96.875,96.925,96.875,96.925,627500000.0
2008-02-07 01:58:00,96.925,96.945,96.915,96.945,638600000.0
2008-02-07 01:59:00,96.945,96.955,96.93,96.93,216600000.0
2008-02-07 02:00:00,96.93,96.93,96.92,96.93,188400000.0
2008-02-07 02:01:00,96.93,96.955,96.93,96.94,647200000.0
2008-02-07 02:02:00,96.94,96.94,96.92,96.925,213400000.0
2008-02-07 02:03:00,96.925,96.945,96.925,96.945,430800000.0
2008-02-07 02:04:00,96.945,96.955,96.94,96.955,483400000.0
2008-02-07 02:05:00,96.95,96.975,96.95,96.975,384300000.0
2008-02-07 02:06:00,96.975,97.025,96.97,97.0,932600000.0
2008-02-07 02:07:00,97.0,97.025,96.955,96.97,585100000.0
2008-02-07 02:08:00,96.97,96.985,96.96,96.97,480000000.0
2008-02-07 02:09:00,96.97,96.975,96.97,96.97,259000000.0
2008-02-07 02:10:00,96.97,96.99,96.97,96.98,392600000.0
2008-02-07 02:11:00,96.98,96.995,96.965,96.995,387800000.0
2008-02-07 02:12:00,96.995,96.995,96.97,96.98,433000000.0
2008-02-07 02:13:00,96.98,96.98,96.95,96.975,409400000.0
2008-02-07 02:14:00,96.975,96.975,96.935,96.945,381500000.0
2008-02-07 02:15:00,96.945,96.965,96.93,96.94,804600000.0
2008-02-07 02:16:00,96.94,96.95,96.94,96.95,188600000.0
2008-02-07 02:17:00,96.95,96.97,96.95,96.96,527200000.0
2008-02-07 02:18:00,96.96,96.96,96.92,96.925,652000000.0
2008-02-07 02:19:00,96.925,96.945,96.92,96.945,130200000.0
2008-02-07 02:20:00,96.945,96.98,96.945,96.98,576600000.0
2008-02-07 02:21:00,96.98,96.98,96.945,96.965,612600000.0
2008-02-07 02:22:00,96.965,96.975,96.965,96.975,137700000.0
2008-02-07 02:23:00,96.97,96.98,96.96,96.965,74100000.0
2008-02-07 02:24:00,96.965,96.98,96.955,96.975,344000000.0
2008-02-07 02:25:00,96.97,96.975,96.96,96.97,187300000.0
2008-02-07 02:26:00,96.97,96.97,96.955,96.955,198900000.0
2008-02-07 02:27:00,96.955,96.97,96.955,96.97,223600000.0
2008-02-07 02:28:00,96.95,96.97,96.95,96.97,238700000.0
2008-02-07 02:29:00,96.97,96.97,96.945,96.955,390800000.0
2008-02-07 02:30:00,96.955,96.955,96.925,96.94,164400000.0
2008-02-07 02:31:00,96.94,96.95,96.925,96.935,545600000.0
2008-02-07 02:32:00,96.935,96.95,96.935,96.945,345800000.0
2008-02-07 02:33:00,96.945,96.945,96.93,96.935,340700000.0
2008-02-07 02:34:00,96.935,96.945,96.92,96.945,550000000.0
2008-02-07 02:35:00,96.945,96.945,96.92,96.93,279100000.0
2008-02-07 02:36:00,96.93,96.94,96.92,96.93,502800000.0
2008-02-07 02:37:00,96.93,96.935,96.925,96.93,203400000.0
2008-02-07 02:38:00,96.93,96.93,96.92,96.92,183200000.0
2008-02-07 02:39:00,96.92,96.92,96.89,96.89,643700000.0
2008-02-07 02:40:00,96.89,96.905,96.88,96.905,771500000.0
2008-02-07 02:41:00,96.905,96.92,96.905,96.92,197000000.0
2008-02-07 02:42:00,96.915,96.915,96.895,96.905,160200000.0
2008-02-07 02:43:00,96.905,96.92,96.89,96.915,326100000.0
2008-02-07 02:44:00,96.91,96.915,96.91,96.91,150300000.0
2008-02-07 02:45:00,96.91,96.915,96.91,96.91,119900000.0
2008-02-07 02:46:00,96.91,96.93,96.91,96.93,324200000.0
2008-02-07 02:47:00,96.93,96.95,96.93,96.945,144500000.0
2008-02-07 02:48:00,96.945,96.95,96.94,96.95,181600000.0
2008-02-07 02:49:00,96.945,96.96,96.93,96.94,490900000.0
2008-02-07 02:50:00,96.94,96.97,96.94,96.97,337800000.0
2008-02-07 02:51:00,96.96,96.97,96.95,96.965,547400000.0
2008-02-07 02:52:00,96.965,97.0,96.965,96.995,407900000.0
2008-02-07 02:53:00,96.995,97.0,96.985,96.995,514100000.0
2008-02-07 02:54:00,96.995,97.005,96.975,96.975,661300000.0
2008-02-07 02:55:00,96.975,96.98,96.945,96.975,528100000.0
2008-02-07 02:56:00,96.975,96.99,96.94,96.955,386400000.0
2008-02-07 02:57:00,96.955,97.02,96.955,97.01,950400000.0
2008-02-07 02:58:00,97.01,97.015,96.97,96.97,509300000.0
2008-02-07 02:59:00,96.97,96.98,96.96,96.97,683000000.0
2008-02-07 03:00:00,96.97,96.97,96.94,96.96,126500000.0
2008-02-07 03:01:00,96.96,96.97,96.94,96.95,404700000.0
2008-02-07 03:02:00,96.95,96.96,96.95,96.96,131700000.0
2008-02-07 03:03:00,96.95,96.96,96.95,96.96,477700000.0
2008-02-07 03:04:00,96.96,96.97,96.955,96.97,256000000.0
2008-02-07 03:05:00,96.97,96.98,96.965,96.98,68000000.0
2008-02-07 03:06:00,96.98,96.98,96.95,96.95,162700000.0
2008-02-07 03:07:00,96.95,96.955,96.93,96.95,687600000.0
2008-02-07 03:08:00,96.95,96.95,96.94,96.94,123400000.0
2008-02-07 03:09:00,96.94,96.94,96.93,96.94,168000000.0
2008-02-07 03:10:00,96.94,96.95,96.94,96.95,203000000.0
2008-02-07 03:11:00,96.95,96.95,96.93,96.93,209200000.0
2008-02-07 03:12:00,96.92,96.93,96.915,96.93,67200000.0
2008-02-07 03:13:00,96.92,96.93,96.91,96.91,107000000.0
2008-02-07 03:14:00,96.91,96.93,96.91,96.93,192700000.0
2008-02-07 03:15:00,96.93,96.96,96.92,96.95,245300000.0
2008-02-07 03:16:00,96.95,96.95,96.92,96.94,214200000.0
2008-02-07 03:17:00,96.94,96.95,96.94,96.94,235000000.0
2008-02-07 03:18:00,96.94,96.95,96.93,96.93,513700000.0
2008-02-07 03:19:00,96.94,96.94,96.93,96.93,141100000.0
2008-02-07 03:20:00,96.93,96.93,96.92,96.92,316000000.0
2008-02-07 03:21:00,96.92,96.93,96.92,96.92,97700000.0
2008-02-07 03:22:00,96.92,96.93,96.92,96.93,329800000.0
2008-02-07 03:23:00,96.93,96.93,96.93,96.93,168300000.0
2008-02-07 03:24:00,96.93,96.94,96.93,96.93,251600000.0
2008-02-07 03:25:00,96.93,96.94,96.93,96.94,177000000.0
2008-02-07 03:26:00,96.93,96.94,96.93,96.94,44000000.0
2008-02-07 03:27:00,96.94,96.94,96.93,96.94,119000000.0
2008-02-07 03:28:00,96.94,96.94,96.93,96.93,275000000.0
2008-02-07 03:29:00,96.93,96.93,96.91,96.91,127200000.0
2008-02-07 03:30:00,96.91,96.91,96.91,96.91,158400000.0
2008-02-07 03:31:00,96.91,96.93,96.91,96.93,310900000.0
2008-02-07 03:32:00,96.93,96.93,96.92,96.92,61400000.0
2008-02-07 03:33:00,96.92,96.93,96.92,96.925,271200000.0
2008-02-07 03:34:00,96.925,96.93,96.92,96.92,473900000.0
2008-02-07 03:35:00,96.92,96.92,96.92,96.92,77000000.0
2008-02-07 03:36:00,96.92,96.92,96.91,96.91,78800000.0
2008-02-07 03:37:00,96.915,96.92,96.9,96.91,257400000.0
2008-02-07 03:38:00,96.91,96.91,96.89,96.9,86700000.0
2008-02-07 03:39:00,96.9,96.91,96.9,96.9,69300000.0
2008-02-07 03:40:00,96.89,96.91,96.89,96.9,95000000.0
2008-02-07 03:41:00,96.9,96.9,96.89,96.89,109300000.0
2008-02-07 03:42:00,96.89,96.9,96.88,96.88,279900000.0
2008-02-07 03:43:00,96.885,96.885,96.88,96.885,78400000.0
2008-02-07 03:44:00,96.885,96.89,96.87,96.88,445600000.0
2008-02-07 03:45:00,96.88,96.89,96.87,96.88,234700000.0
2008-02-07 03:46:00,96.88,96.89,96.87,96.88,195600000.0
2008-02-07 03:47:00,96.88,96.88,96.86,96.865,305400000.0
2008-02-07 03:48:00,96.865,96.895,96.865,96.88,408100000.0
2008-02-07 03:49:00,96.88,96.89,96.88,96.885,285200000.0
2008-02-07 03:50:00,96.885,96.89,96.875,96.88,228000000.0
2008-02-07 03:51:00,96.88,96.88,96.86,96.87,692800000.0
2008-02-07 03:52:00,96.87,96.89,96.865,96.89,119500000.0
2008-02-07 03:53:00,96.89,96.9,96.88,96.9,408500000.0
2008-02-07 03:54:00,96.9,96.9,96.88,96.89,73600000.0
2008-02-07 03:55:00,96.89,96.895,96.88,96.895,78100000.0
2008-02-07 03:56:00,96.895,96.895,96.88,96.89,271000000.0
2008-02-07 03:57:00,96.89,96.9,96.89,96.89,182600000.0
2008-02-07 03:58:00,96.89,96.9,96.88,96.9,189700000.0
2008-02-07 03:59:00,96.9,96.92,96.9,96.905,244300000.0
2008-02-07 04:00:00,96.905,96.92,96.89,96.92,704900000.0
2008-02-07 04:01:00,96.92,96.945,96.905,96.91,639100000.0
2008-02-07 04:02:00,96.905,96.91,96.875,96.885,416600000.0
2008-02-07 04:03:00,96.885,96.89,96.88,96.89,412000000.0
2008-02-07 04:04:00,96.89,96.89,96.87,96.88,159000000.0
2008-02-07 04:05:00,96.88,96.885,96.87,96.885,184100000.0
2008-02-07 04:06:00,96.885,96.89,96.875,96.875,219600000.0
2008-02-07 04:07:00,96.87,96.88,96.87,96.87,125100000.0
2008-02-07 04:08:00,96.87,96.88,96.87,96.88,188900000.0
2008-02-07 04:09:00,96.88,96.885,96.86,96.87,524800000.0
2008-02-07 04:10:00,96.87,96.87,96.85,96.855,435500000.0
2008-02-07 04:11:00,96.855,96.86,96.85,96.86,270600000.0
2008-02-07 04:12:00,96.86,96.86,96.83,96.84,402500000.0
2008-02-07 04:13:00,96.84,96.85,96.84,96.845,255100000.0
2008-02-07 04:14:00,96.845,96.865,96.845,96.85,252100000.0
2008-02-07 04:15:00,96.85,96.85,96.84,96.84,119300000.0
2008-02-07 04:16:00,96.84,96.85,96.83,96.85,461900000.0
2008-02-07 04:17:00,96.85,96.86,96.84,96.86,147900000.0
2008-02-07 04:18:00,96.86,96.88,96.86,96.88,58100000.0
2008-02-07 04:19:00,96.875,96.88,96.87,96.87,189700000.0
2008-02-07 04:20:00,96.87,96.885,96.87,96.88,209500000.0
2008-02-07 04:21:00,96.875,96.88,96.87,96.87,189100000.0
2008-02-07 04:22:00,96.87,96.88,96.87,96.88,135600000.0
2008-02-07 04:23:00,96.875,96.88,96.875,96.88,78400000.0
2008-02-07 04:24:00,96.88,96.88,96.875,96.88,23000000.0
2008-02-07 04:25:00,96.88,96.88,96.875,96.88,167300000.0
2008-02-07 04:26:00,96.88,96.9,96.875,96.9,182800000.0
2008-02-07 04:27:00,96.9,96.9,96.885,96.885,247200000.0
2008-02-07 04:28:00,96.885,96.9,96.885,96.89,161500000.0
2008-02-07 04:29:00,96.89,96.89,96.87,96.88,85400000.0
2008-02-07 04:30:00,96.88,96.88,96.87,96.88,152800000.0
2008-02-07 04:31:00,96.88,96.89,96.88,96.88,205000000.0
2008-02-07 04:32:00,96.88,96.89,96.87,96.87,254200000.0
2008-02-07 04:33:00,96.87,96.88,96.855,96.87,127900000.0
2008-02-07 04:34:00,96.87,96.88,96.85,96.86,436900000.0
2008-02-07 04:35:00,96.86,96.87,96.85,96.85,315000000.0
2008-02-07 04:36:00,96.85,96.855,96.85,96.85,62000000.0
2008-02-07 04:37:00,96.85,96.85,96.845,96.845,145000000.0
2008-02-07 04:38:00,96.845,96.855,96.83,96.835,341700000.0
2008-02-07 04:39:00,96.835,96.835,96.81,96.82,184600000.0
2008-02-07 04:40:00,96.81,96.82,96.81,96.82,72600000.0
2008-02-07 04:41:00,96.82,96.825,96.805,96.815,263100000.0
2008-02-07 04:42:00,96.815,96.84,96.81,96.84,194500000.0
2008-02-07 04:43:00,96.84,96.845,96.84,96.84,216600000.0
2008-02-07 04:44:00,96.84,96.86,96.835,96.85,455500000.0
2008-02-07 04:45:00,96.85,96.86,96.84,96.84,372000000.0
2008-02-07 04:46:00,96.84,96.845,96.83,96.835,257900000.0
2008-02-07 04:47:00,96.84,96.845,96.835,96.835,68200000.0
2008-02-07 04:48:00,96.835,96.835,96.83,96.835,186000000.0
2008-02-07 04:49:00,96.835,96.835,96.82,96.82,129000000.0
2008-02-07 04:50:00,96.82,96.84,96.82,96.84,97200000.0
2008-02-07 04:51:00,96.84,96.845,96.83,96.83,194100000.0
2008-02-07 04:52:00,96.83,96.835,96.83,96.83,144800000.0
2008-02-07 04:53:00,96.83,96.845,96.825,96.835,273500000.0
2008-02-07 04:54:00,96.835,96.84,96.83,96.835,162900000.0
2008-02-07 04:55:00,96.835,96.855,96.835,96.84,144200000.0
2008-02-07 04:56:00,96.84,96.84,96.83,96.84,231400000.0
2008-02-07 04:57:00,96.84,96.85,96.84,96.845,190300000.0
2008-02-07 04:58:00,96.845,96.845,96.84,96.84,161700000.0
2008-02-07 04:59:00,96.84,96.85,96.84,96.84,33600000.0
2008-02-07 05:00:00,96.835,96.85,96.835,96.85,44800000.0
2008-02-07 05:01:00,96.85,96.85,96.84,96.84,35800000.0
2008-02-07 05:02:00,96.84,96.85,96.84,96.85,296000000.0
2008-02-07 05:03:00,96.84,96.84,96.82,96.82,246800000.0
2008-02-07 05:04:00,96.82,96.825,96.82,96.825,186000000.0
2008-02-07 05:05:00,96.825,96.825,96.815,96.815,205400000.0
2008-02-07 05:06:00,96.815,96.82,96.81,96.815,166700000.0
2008-02-07 05:07:00,96.815,96.83,96.815,96.825,158200000.0
2008-02-07 05:08:00,96.83,96.83,96.815,96.815,126400000.0
2008-02-07 05:09:00,96.815,96.83,96.81,96.82,570300000.0
2008-02-07 05:10:00,96.82,96.83,96.82,96.83,60600000.0
2008-02-07 05:11:00,96.83,96.835,96.825,96.83,148000000.0
2008-02-07 05:12:00,96.835,96.835,96.83,96.83,254900000.0
2008-02-07 05:13:00,96.83,96.845,96.83,96.84,148000000.0
2008-02-07 05:14:00,96.84,96.845,96.84,96.845,86800000.0
2008-02-07 05:15:00,96.845,96.845,96.84,96.845,148800000.0
2008-02-07 05:16:00,96.845,96.845,96.845,96.845,12400000.0
2008-02-07 05:17:00,96.84,96.85,96.84,96.85,164100000.0
2008-02-07 05:18:00,96.845,96.85,96.84,96.84,36400000.0
2008-02-07 05:19:00,96.84,96.87,96.84,96.87,115000000.0
2008-02-07 05:20:00,96.87,96.87,96.865,96.865,186000000.0
2008-02-07 05:21:00,96.865,96.875,96.865,96.875,291400000.0
2008-02-07 05:22:00,96.875,96.875,96.85,96.86,554600000.0
2008-02-07 05:23:00,96.86,96.86,96.85,96.86,182700000.0
2008-02-07 05:24:00,96.86,96.865,96.85,96.86,337400000.0
2008-02-07 05:25:00,96.86,96.87,96.845,96.87,439000000.0
2008-02-07 05:26:00,96.87,96.87,96.845,96.85,389900000.0
2008-02-07 05:27:00,96.85,96.855,96.845,96.845,262200000.0
2008-02-07 05:28:00,96.845,96.87,96.845,96.86,200000000.0
2008-02-07 05:29:00,96.86,96.86,96.86,96.86,235000000.0
2008-02-07 05:30:00,96.86,96.865,96.855,96.865,159000000.0
2008-02-07 05:31:00,96.865,96.88,96.865,96.88,208800000.0
2008-02-07 05:32:00,96.875,96.885,96.87,96.885,247500000.0
2008-02-07 05:33:00,96.885,96.885,96.88,96.885,114600000.0
2008-02-07 05:34:00,96.885,96.885,96.87,96.885,120000000.0
2008-02-07 05:35:00,96.885,96.885,96.875,96.88,134600000.0
2008-02-07 05:36:00,96.88,96.88,96.875,96.875,36000000.0
2008-02-07 05:37:00,96.875,96.88,96.86,96.865,208200000.0
2008-02-07 05:38:00,96.865,96.875,96.865,96.875,156200000.0
2008-02-07 05:39:00,96.875,96.88,96.865,96.87,106500000.0
2008-02-07 05:40:00,96.87,96.875,96.865,96.875,406400000.0
2008-02-07 05:41:00,96.875,96.875,96.865,96.865,379200000.0
2008-02-07 05:42:00,96.865,96.875,96.86,96.87,256000000.0
2008-02-07 05:43:00,96.87,96.88,96.86,96.88,356200000.0
2008-02-07 05:44:00,96.88,96.88,96.87,96.87,125200000.0
2008-02-07 05:45:00,96.87,96.88,96.86,96.88,155800000.0
2008-02-07 05:46:00,96.88,96.885,96.875,96.88,273900000.0
2008-02-07 05:47:00,96.88,96.89,96.87,96.89,75500000.0
2008-02-07 05:48:00,96.89,96.89,96.87,96.875,445000000.0
2008-02-07 05:49:00,96.875,96.89,96.875,96.88,111700000.0
2008-02-07 05:50:00,96.88,96.885,96.88,96.885,94100000.0
2008-02-07 05:51:00,96.885,96.9,96.885,96.9,209200000.0
2008-02-07 05:52:00,96.9,96.92,96.9,96.905,513000000.0
2008-02-07 05:53:00,96.905,96.92,96.905,96.92,118000000.0
2008-02-07 05:54:00,96.92,96.925,96.91,96.915,54300000.0
2008-02-07 05:55:00,96.915,96.92,96.91,96.915,152800000.0
2008-02-07 05:56:00,96.91,96.915,96.9,96.905,386000000.0
2008-02-07 05:57:00,96.905,96.92,96.905,96.91,309400000.0
2008-02-07 05:58:00,96.91,96.915,96.895,96.905,151800000.0
2008-02-07 05:59:00,96.905,96.915,96.9,96.905,680100000.0
2008-02-07 06:00:00,96.905,96.925,96.905,96.92,421200000.0
2008-02-07 06:01:00,96.92,96.945,96.92,96.935,402000000.0
2008-02-07 06:02:00,96.935,96.945,96.915,96.92,182800000.0
2008-02-07 06:03:00,96.915,96.92,96.91,96.91,395800000.0
2008-02-07 06:04:00,96.91,96.92,96.91,96.91,94900000.0
2008-02-07 06:05:00,96.91,96.915,96.905,96.915,182000000.0
2008-02-07 06:06:00,96.915,96.915,96.89,96.9,420400000.0
2008-02-07 06:07:00,96.9,96.905,96.89,96.895,164100000.0
2008-02-07 06:08:00,96.895,96.895,96.89,96.895,146800000.0
2008-02-07 06:09:00,96.895,96.9,96.89,96.895,371500000.0
2008-02-07 06:10:00,96.895,96.895,96.89,96.895,342000000.0
2008-02-07 06:11:00,96.895,96.915,96.89,96.915,256400000.0
2008-02-07 06:12:00,96.91,96.915,96.88,96.9,619700000.0
2008-02-07 06:13:00,96.9,96.91,96.895,96.91,145900000.0
2008-02-07 06:14:00,96.91,96.92,96.905,96.92,426800000.0
2008-02-07 06:15:00,96.92,96.925,96.915,96.915,329600000.0
2008-02-07 06:16:00,96.915,96.92,96.905,96.92,34300000.0
2008-02-07 06:17:00,96.9,96.915,96.9,96.915,145100000.0
2008-02-07 06:18:00,96.915,96.925,96.915,96.915,183200000.0
2008-02-07 06:19:00,96.915,96.92,96.915,96.92,149400000.0
2008-02-07 06:20:00,96.92,96.92,96.915,96.92,124300000.0
2008-02-07 06:21:00,96.92,96.925,96.915,96.915,363700000.0
2008-02-07 06:22:00,96.915,96.94,96.9,96.93,333600000.0
2008-02-07 06:23:00,96.93,96.94,96.92,96.93,205000000.0
2008-02-07 06:24:00,96.93,96.965,96.93,96.955,313100000.0
2008-02-07 06:25:00,96.955,96.965,96.955,96.965,379600000.0
2008-02-07 06:26:00,96.965,96.965,96.94,96.955,222400000.0
2008-02-07 06:27:00,96.96,96.98,96.96,96.98,188900000.0
2008-02-07 06:28:00,96.98,96.98,96.965,96.97,284600000.0
2008-02-07 06:29:00,96.97,96.97,96.965,96.97,159200000.0
2008-02-07 06:30:00,96.965,96.97,96.955,96.97,202800000.0
2008-02-07 06:31:00,96.97,96.98,96.935,96.975,678200000.0
2008-02-07 06:32:00,96.975,96.995,96.97,96.98,346000000.0
2008-02-07 06:33:00,96.98,96.985,96.975,96.98,264100000.0
2008-02-07 06:34:00,96.98,96.995,96.975,96.985,434800000.0
2008-02-07 06:35:00,96.995,97.0,96.97,96.98,166200000.0
2008-02-07 06:36:00,96.98,96.99,96.98,96.98,80200000.0
2008-02-07 06:37:00,96.98,96.99,96.97,96.99,57700000.0
2008-02-07 06:38:00,96.99,97.01,96.97,97.01,575800000.0
2008-02-07 06:39:00,97.01,97.015,97.0,97.0,295600000.0
2008-02-07 06:40:00,97.0,97.0,96.99,96.99,142800000.0
2008-02-07 06:41:00,96.99,96.99,96.985,96.99,53800000.0
2008-02-07 06:42:00,96.99,96.99,96.945,96.96,190000000.0
2008-02-07 06:43:00,96.95,96.96,96.93,96.96,158100000.0
2008-02-07 06:44:00,96.96,96.96,96.96,96.96,26400000.0
2008-02-07 06:45:00,96.96,96.96,96.95,96.95,206800000.0
2008-02-07 06:46:00,96.95,96.95,96.93,96.93,115700000.0
2008-02-07 06:47:00,96.93,96.935,96.93,96.93,187200000.0
2008-02-07 06:48:00,96.93,96.93,96.925,96.925,91600000.0
2008-02-07 06:49:00,96.925,96.94,96.925,96.935,244600000.0
2008-02-07 06:50:00,96.935,96.94,96.935,96.94,129900000.0
2008-02-07 06:51:00,96.94,96.94,96.94,96.94,139500000.0
2008-02-07 06:52:00,96.94,96.96,96.94,96.95,131600000.0
2008-02-07 06:53:00,96.95,96.95,96.93,96.93,84400000.0
2008-02-07 06:54:00,96.935,96.94,96.93,96.935,43600000.0
2008-02-07 06:55:00,96.93,96.93,96.93,96.93,142800000.0
2008-02-07 06:56:00,96.935,96.95,96.935,96.95,205900000.0
2008-02-07 06:57:00,96.95,96.955,96.95,96.95,36900000.0
2008-02-07 06:58:00,96.95,96.95,96.95,96.95,26000000.0
2008-02-07 06:59:00,96.94,96.965,96.94,96.965,164900000.0
2008-02-07 07:00:00,96.965,96.975,96.96,96.975,373400000.0
2008-02-07 07:01:00,96.975,96.98,96.965,96.965,63400000.0
2008-02-07 07:02:00,96.965,96.97,96.96,96.97,207400000.0
2008-02-07 07:03:00,96.97,96.97,96.96,96.96,251600000.0
2008-02-07 07:04:00,96.96,96.96,96.96,96.96,35600000.0
2008-02-07 07:05:00,96.96,96.975,96.96,96.97,311300000.0
2008-02-07 07:06:00,96.97,96.98,96.965,96.98,499800000.0
2008-02-07 07:07:00,96.98,96.98,96.97,96.97,187000000.0
2008-02-07 07:08:00,96.97,96.975,96.96,96.96,439000000.0
2008-02-07 07:09:00,96.96,96.96,96.95,96.95,296600000.0
2008-02-07 07:10:00,96.95,96.99,96.95,96.99,284500000.0
2008-02-07 07:11:00,96.99,96.99,96.97,96.98,95300000.0
2008-02-07 07:12:00,96.98,96.98,96.97,96.98,202900000.0
2008-02-07 07:13:00,96.98,96.99,96.98,96.98,206400000.0
2008-02-07 07:14:00,96.98,96.98,96.97,96.97,250800000.0
2008-02-07 07:15:00,96.97,97.0,96.97,96.98,587300000.0
2008-02-07 07:16:00,96.98,97.055,96.98,96.985,566400000.0
2008-02-07 07:17:00,96.985,96.995,96.97,96.99,363700000.0
2008-02-07 07:18:00,96.99,96.995,96.98,96.985,121500000.0
2008-02-07 07:19:00,96.985,96.99,96.98,96.99,469100000.0
2008-02-07 07:20:00,96.99,96.995,96.97,96.985,375300000.0
2008-02-07 07:21:00,96.985,97.0,96.985,97.0,108300000.0
2008-02-07 07:22:00,97.0,97.01,97.0,97.01,260300000.0
2008-02-07 07:23:00,97.01,97.015,97.0,97.005,412900000.0
2008-02-07 07:24:00,97.005,97.01,96.97,96.99,953500000.0
2008-02-07 07:25:00,96.99,97.01,96.99,97.01,226400000.0
2008-02-07 07:26:00,97.01,97.02,97.01,97.02,210000000.0
2008-02-07 07:27:00,97.02,97.03,97.01,97.01,212000000.0
2008-02-07 07:28:00,97.01,97.03,97.01,97.025,386400000.0
2008-02-07 07:29:00,97.025,97.03,97.02,97.02,208200000.0
2008-02-07 07:30:00,97.02,97.02,97.01,97.01,62200000.0
2008-02-07 07:31:00,97.01,97.01,96.99,97.0,286800000.0
2008-02-07 07:32:00,97.0,97.005,96.995,96.995,149800000.0
2008-02-07 07:33:00,96.99,97.0,96.965,96.965,248900000.0
2008-02-07 07:34:00,96.965,96.97,96.96,96.97,200300000.0
2008-02-07 07:35:00,96.96,96.97,96.96,96.97,218500000.0
2008-02-07 07:36:00,96.97,96.985,96.97,96.98,357800000.0
2008-02-07 07:37:00,96.98,97.01,96.97,97.0,330600000.0
2008-02-07 07:38:00,97.0,97.0,96.99,96.995,213600000.0
2008-02-07 07:39:00,96.995,96.995,96.975,96.98,312400000.0
2008-02-07 07:40:00,96.98,96.985,96.975,96.98,167800000.0
2008-02-07 07:41:00,96.98,96.985,96.975,96.98,191500000.0
2008-02-07 07:42:00,96.98,97.0,96.975,97.0,152900000.0
2008-02-07 07:43:00,97.0,97.005,96.995,97.0,324000000.0
2008-02-07 07:44:00,97.0,97.01,96.995,97.01,317600000.0
2008-02-07 07:45:00,97.015,97.015,96.995,96.995,214400000.0
2008-02-07 07:46:00,96.995,97.01,96.99,96.99,155000000.0
2008-02-07 07:47:00,96.99,97.02,96.99,97.0,55900000.0
2008-02-07 07:48:00,97.0,97.065,97.0,97.05,105700000.0
2008-02-07 07:49:00,97.05,97.06,97.05,97.05,23600000.0
2008-02-07 07:50:00,97.05,97.055,97.035,97.035,22500000.0
2008-02-07 07:51:00,97.035,97.045,97.035,97.035,50400000.0
2008-02-07 07:52:00,97.03,97.05,97.03,97.04,17600000.0
2008-02-07 07:53:00,97.045,97.045,97.01,97.01,56700000.0
2008-02-07 07:54:00,97.01,97.035,97.0,97.025,16300000.0
2008-02-07 07:55:00,97.02,97.04,97.015,97.03,36000000.0
2008-02-07 07:56:00,97.02,97.03,97.015,97.03,22900000.0
2008-02-07 07:57:00,97.03,97.03,97.02,97.025,11900000.0
2008-02-07 07:58:00,97.025,97.025,97.01,97.01,19500000.0
2008-02-07 07:59:00,97.01,97.015,96.995,97.01,14800000.0
2008-02-07 08:00:00,97.01,97.02,97.005,97.02,21000000.0
2008-02-07 08:01:00,97.02,97.03,97.015,97.03,15200000.0
2008-02-07 08:02:00,97.03,97.045,97.02,97.02,156000000.0
2008-02-07 08:03:00,97.025,97.035,97.015,97.03,74700000.0
2008-02-07 08:04:00,97.03,97.04,97.025,97.04,21900000.0
2008-02-07 08:05:00,97.04,97.04,97.025,97.035,9200000.0
2008-02-07 08:06:00,97.04,97.065,97.04,97.06,16700000.0
2008-02-07 08:07:00,97.06,97.06,97.04,97.045,76100000.0
2008-02-07 08:08:00,97.04,97.05,97.03,97.04,142000000.0
2008-02-07 08:09:00,97.04,97.045,97.04,97.045,241700000.0
2008-02-07 08:10:00,97.04,97.04,97.025,97.035,418600000.0
2008-02-07 08:11:00,97.035,97.05,97.015,97.015,350000000.0
2008-02-07 08:12:00,97.015,97.035,97.01,97.03,69800000.0
2008-02-07 08:13:00,97.035,97.035,97.03,97.03,69600000.0
2008-02-07 08:14:00,97.03,97.035,97.03,97.035,100100000.0
2008-02-07 08:15:00,97.035,97.055,97.025,97.035,84800000.0
2008-02-07 08:16:00,97.035,97.035,97.015,97.025,56000000.0
2008-02-07 08:17:00,97.025,97.03,97.015,97.02,47000000.0
2008-02-07 08:18:00,97.02,97.03,97.015,97.02,99700000.0
2008-02-07 08:19:00,97.015,97.025,97.01,97.01,78100000.0
2008-02-07 08:20:00,97.01,97.04,97.01,97.03,210700000.0
2008-02-07 08:21:00,97.03,97.05,97.03,97.05,71600000.0
2008-02-07 08:22:00,97.05,97.05,97.03,97.05,296800000.0
2008-02-07 08:23:00,97.05,97.05,97.03,97.04,317600000.0
2008-02-07 08:24:00,97.05,97.06,97.04,97.06,240200000.0
2008-02-07 08:25:00,97.06,97.1,97.015,97.015,641400000.0
2008-02-07 08:26:00,96.995,97.04,96.99,97.01,297900000.0
2008-02-07 08:27:00,97.01,97.04,97.01,97.04,364600000.0
2008-02-07 08:28:00,97.03,97.03,97.01,97.01,87400000.0
2008-02-07 08:29:00,97.01,97.01,96.97,96.975,121700000.0
2008-02-07 08:30:00,96.97,97.01,96.97,97.01,397800000.0
2008-02-07 08:31:00,97.01,97.065,97.0,97.05,317000000.0
2008-02-07 08:32:00,97.05,97.09,97.04,97.06,714800000.0
2008-02-07 08:33:00,97.06,97.11,97.04,97.095,707600000.0
2008-02-07 08:34:00,97.095,97.11,97.08,97.1,520900000.0
2008-02-07 08:35:00,97.1,97.115,97.085,97.105,620500000.0
2008-02-07 08:36:00,97.105,97.105,97.065,97.09,648100000.0
2008-02-07 08:37:00,97.09,97.11,97.075,97.1,460400000.0
2008-02-07 08:38:00,97.1,97.105,97.075,97.095,603300000.0
2008-02-07 08:39:00,97.095,97.1,97.06,97.08,510900000.0
2008-02-07 08:40:00,97.06,97.07,96.99,97.01,336000000.0
2008-02-07 08:41:00,97.01,97.06,97.01,97.045,535200000.0
2008-02-07 08:42:00,97.035,97.065,97.03,97.06,276400000.0
2008-02-07 08:43:00,97.06,97.06,96.99,97.005,535200000.0
2008-02-07 08:44:00,97.005,97.04,97.005,97.02,362300000.0
2008-02-07 08:45:00,97.02,97.02,97.015,97.02,107500000.0
2008-02-07 08:46:00,97.02,97.03,97.015,97.02,337800000.0
2008-02-07 08:47:00,97.02,97.02,97.015,97.015,232800000.0
2008-02-07 08:48:00,97.02,97.02,97.01,97.01,120600000.0
2008-02-07 08:49:00,97.01,97.03,97.005,97.005,81700000.0
2008-02-07 08:50:00,97.005,97.005,96.97,96.97,300500000.0
2008-02-07 08:51:00,96.97,97.01,96.97,97.0,353800000.0
2008-02-07 08:52:00,97.0,97.0,96.975,96.995,228000000.0
2008-02-07 08:53:00,96.995,97.0,96.99,96.99,315300000.0
2008-02-07 08:54:00,96.99,96.995,96.97,96.995,319000000.0
2008-02-07 08:55:00,96.995,97.015,96.99,97.005,252800002.0
2008-02-07 08:56:00,97.005,97.005,96.97,96.985,434500000.0
2008-02-07 08:57:00,96.985,97.04,96.985,97.03,522000000.0
2008-02-07 08:58:00,97.03,97.05,97.025,97.025,390800000.0
2008-02-07 08:59:00,97.025,97.025,96.99,97.0,198400000.0
2008-02-07 09:00:00,97.0,97.01,96.995,97.0,322700000.0
2008-02-07 09:01:00,97.0,97.02,97.0,97.01,426000000.0
2008-02-07 09:02:00,97.005,97.045,96.96,96.96,363500000.0
2008-02-07 09:03:00,96.96,96.97,96.92,96.965,515300000.0
2008-02-07 09:04:00,96.965,96.98,96.95,96.97,480500000.0
2008-02-07 09:05:00,96.97,96.98,96.95,96.98,411600000.0
2008-02-07 09:06:00,96.98,96.99,96.94,96.96,477300000.0
2008-02-07 09:07:00,96.96,96.97,96.945,96.96,536600000.0
2008-02-07 09:08:00,96.95,96.955,96.94,96.945,192500000.0
2008-02-07 09:09:00,96.95,96.955,96.95,96.95,161100000.0
2008-02-07 09:10:00,96.95,96.96,96.94,96.94,181900000.0
2008-02-07 09:11:00,96.94,96.95,96.93,96.93,367800000.0
2008-02-07 09:12:00,96.93,96.98,96.93,96.97,573600000.0
2008-02-07 09:13:00,96.97,96.975,96.945,96.945,512900000.0
2008-02-07 09:14:00,96.95,96.97,96.935,96.96,184400000.0
2008-02-07 09:15:00,96.96,96.98,96.945,96.98,365300000.0
2008-02-07 09:16:00,96.98,96.99,96.97,96.97,258200000.0
2008-02-07 09:17:00,96.97,96.99,96.97,96.97,378700000.0
2008-02-07 09:18:00,96.97,96.97,96.955,96.96,130900000.0
2008-02-07 09:19:00,96.96,96.975,96.96,96.96,533700000.0
2008-02-07 09:20:00,96.96,96.98,96.955,96.97,229700000.0
2008-02-07 09:21:00,96.97,96.995,96.97,96.99,282400000.0
2008-02-07 09:22:00,96.99,96.995,96.93,96.93,32900000.0
2008-02-07 09:23:00,96.925,96.975,96.925,96.955,62700000.0
2008-02-07 09:24:00,96.955,96.965,96.945,96.965,28200000.0
2008-02-07 09:25:00,96.97,96.985,96.96,96.98,63000000.0
2008-02-07 09:26:00,96.98,96.98,96.97,96.97,54000000.0
2008-02-07 09:27:00,96.975,96.975,96.945,96.955,103900000.0
2008-02-07 09:28:00,96.96,96.99,96.96,96.985,62600000.0
2008-02-07 09:29:00,96.985,96.985,96.95,96.965,49400000.0
2008-02-07 09:30:00,96.96,96.98,96.96,96.98,80500000.0
2008-02-07 09:31:00,96.985,96.985,96.965,96.965,78500000.0
2008-02-07 09:32:00,96.965,96.97,96.955,96.965,30700000.0
2008-02-07 09:33:00,96.965,96.98,96.965,96.97,47600000.0
2008-02-07 09:34:00,96.97,96.97,96.93,96.96,69000000.0
2008-02-07 09:35:00,96.965,96.975,96.94,96.955,26800000.0
2008-02-07 09:36:00,96.96,96.975,96.955,96.975,13900000.0
2008-02-07 09:37:00,96.975,96.975,96.94,96.965,75300000.0
2008-02-07 09:38:00,96.965,97.03,96.965,97.01,114600000.0
2008-02-07 09:39:00,97.01,97.015,96.99,97.01,190700000.0
2008-02-07 09:40:00,97.01,97.04,96.99,96.99,106600000.0
2008-02-07 09:41:00,96.99,97.025,96.975,96.99,148600000.0
2008-02-07 09:42:00,96.99,96.995,96.945,96.97,135400000.0
2008-02-07 09:43:00,96.97,97.025,96.97,97.0,167300000.0
2008-02-07 09:44:00,97.0,97.0,96.96,96.97,95500000.0
2008-02-07 09:45:00,96.965,96.98,96.965,96.98,41300000.0
2008-02-07 09:46:00,96.98,97.0,96.94,97.0,120900000.0
2008-02-07 09:47:00,97.0,97.01,96.98,96.99,163000000.0
2008-02-07 09:48:00,96.99,97.0,96.98,96.98,224600000.0
2008-02-07 09:49:00,96.98,97.01,96.98,96.985,109100000.0
2008-02-07 09:50:00,96.985,97.005,96.965,96.975,101900000.0
2008-02-07 09:51:00,96.99,96.995,96.94,96.945,92200000.0
2008-02-07 09:52:00,96.95,97.0,96.945,96.975,51900000.0
2008-02-07 09:53:00,96.975,97.0,96.97,96.98,55100000.0
2008-02-07 09:54:00,96.98,96.98,96.955,96.965,61200000.0
2008-02-07 09:55:00,96.965,97.01,96.955,96.965,125100000.0
2008-02-07 09:56:00,96.96,96.965,96.95,96.96,139500000.0
2008-02-07 09:57:00,96.96,96.96,96.93,96.93,63300000.0
2008-02-07 09:58:00,96.93,96.94,96.915,96.92,66100000.0
2008-02-07 09:59:00,96.92,96.945,96.91,96.92,73300000.0
2008-02-07 10:00:00,96.92,96.93,96.895,96.895,58300000.0
2008-02-07 10:01:00,96.885,96.915,96.88,96.895,86800000.0
2008-02-07 10:02:00,96.895,96.92,96.895,96.9,94800000.0
2008-02-07 10:03:00,96.9,96.935,96.895,96.92,46100000.0
2008-02-07 10:04:00,96.92,96.925,96.88,96.905,121400000.0
2008-02-07 10:05:00,96.905,96.92,96.895,96.92,174200000.0
2008-02-07 10:06:00,96.92,96.94,96.9,96.94,124200000.0
2008-02-07 10:07:00,96.935,96.94,96.905,96.94,124400000.0
2008-02-07 10:08:00,96.94,96.94,96.88,96.905,128500000.0
2008-02-07 10:09:00,96.905,96.94,96.9,96.92,93900000.0
2008-02-07 10:10:00,96.92,96.94,96.92,96.935,103800000.0
2008-02-07 10:11:00,96.935,96.96,96.935,96.95,123100000.0
2008-02-07 10:12:00,96.95,96.99,96.945,96.955,99300000.0
2008-02-07 10:13:00,96.955,96.98,96.955,96.97,79700000.0
2008-02-07 10:14:00,96.97,96.99,96.95,96.985,70300000.0
2008-02-07 10:15:00,96.985,97.01,96.955,96.985,163200000.0
2008-02-07 10:16:00,96.98,97.005,96.93,96.95,158100000.0
2008-02-07 10:17:00,96.95,97.005,96.95,96.98,200700000.0
2008-02-07 10:18:00,96.98,96.98,96.955,96.96,157700000.0
2008-02-07 10:19:00,96.96,96.985,96.96,96.98,58900000.0
2008-02-07 10:20:00,96.98,97.0,96.965,96.98,201100000.0
2008-02-07 10:21:00,96.98,96.995,96.94,96.94,97200000.0
2008-02-07 10:22:00,96.94,96.975,96.94,96.97,71200000.0
2008-02-07 10:23:00,96.97,96.98,96.95,96.98,143600000.0
2008-02-07 10:24:00,96.98,96.99,96.97,96.97,102500000.0
2008-02-07 10:25:00,96.97,96.99,96.97,96.98,94600000.0
2008-02-07 10:26:00,96.98,97.035,96.98,96.995,159400000.0
2008-02-07 10:27:00,96.995,97.02,96.99,97.01,287100000.0
2008-02-07 10:28:00,97.01,97.09,96.995,97.04,159900000.0
2008-02-07 10:29:00,97.04,97.06,97.02,97.06,103600000.0
2008-02-07 10:30:00,97.06,97.07,97.04,97.05,63000000.0
2008-02-07 10:31:00,97.05,97.075,97.03,97.05,177400000.0
2008-02-07 10:32:00,97.05,97.06,97.05,97.06,146100000.0
2008-02-07 10:33:00,97.06,97.08,97.06,97.075,96600000.0
2008-02-07 10:34:00,97.075,97.08,97.06,97.06,127700000.0
2008-02-07 10:35:00,97.06,97.08,97.02,97.03,105200000.0
2008-02-07 10:36:00,97.03,97.05,97.03,97.04,93700000.0
2008-02-07 10:37:00,97.04,97.04,97.02,97.04,124300000.0
2008-02-07 10:38:00,97.04,97.045,97.02,97.04,116200000.0
2008-02-07 10:39:00,97.04,97.05,97.04,97.04,145600000.0
2008-02-07 10:40:00,97.04,97.06,97.02,97.035,127500000.0
2008-02-07 10:41:00,97.035,97.05,97.03,97.03,92300000.0
2008-02-07 10:42:00,97.03,97.04,97.02,97.03,239600000.0
2008-02-07 10:43:00,97.03,97.045,97.01,97.035,276800000.0
2008-02-07 10:44:00,97.035,97.045,97.01,97.025,124000000.0
2008-02-07 10:45:00,97.025,97.025,97.02,97.025,63000000.0
2008-02-07 10:46:00,97.025,97.065,97.025,97.035,73700000.0
2008-02-07 10:47:00,97.035,97.05,97.03,97.035,61400000.0
2008-02-07 10:48:00,97.035,97.07,97.03,97.04,97100000.0
2008-02-07 10:49:00,97.04,97.055,97.03,97.04,83300000.0
2008-02-07 10:50:00,97.04,97.04,97.025,97.03,24500000.0
2008-02-07 10:51:00,97.03,97.05,97.025,97.03,69300000.0
2008-02-07 10:52:00,97.03,97.04,97.03,97.035,27500000.0
2008-02-07 10:53:00,97.035,97.035,96.995,97.005,99400000.0
2008-02-07 10:54:00,97.005,97.04,96.995,97.03,109600000.0
2008-02-07 10:55:00,97.03,97.05,97.03,97.03,66600000.0
2008-02-07 10:56:00,97.03,97.075,97.025,97.07,113200000.0
2008-02-07 10:57:00,97.07,97.07,97.04,97.04,88100000.0
2008-02-07 10:58:00,97.04,97.05,97.03,97.03,86500000.0
2008-02-07 10:59:00,97.03,97.03,97.02,97.025,61100000.0
2008-02-07 11:00:00,97.025,97.025,96.995,97.005,75200000.0
2008-02-07 11:01:00,97.005,97.025,97.0,97.025,90400000.0
2008-02-07 11:02:00,97.025,97.04,97.005,97.04,80400000.0
2008-02-07 11:03:00,97.04,97.055,97.01,97.015,91100000.0
2008-02-07 11:04:00,97.01,97.03,97.01,97.03,52800000.0
2008-02-07 11:05:00,97.03,97.04,97.01,97.025,140900000.0
2008-02-07 11:06:00,97.025,97.03,97.01,97.01,45000000.0
2008-02-07 11:07:00,97.01,97.02,97.005,97.005,77000000.0
2008-02-07 11:08:00,97.005,97.02,97.0,97.005,116500000.0
2008-02-07 11:09:00,97.005,97.005,96.97,96.975,75800000.0
2008-02-07 11:10:00,96.975,96.99,96.94,96.98,55300000.0
2008-02-07 11:11:00,96.98,97.0,96.98,97.0,42800000.0
2008-02-07 11:12:00,97.0,97.005,96.985,96.995,53800000.0
2008-02-07 11:13:00,96.995,97.025,96.99,97.015,68400000.0
2008-02-07 11:14:00,97.015,97.045,97.01,97.02,55200000.0
2008-02-07 11:15:00,97.02,97.025,96.99,97.0,43800000.0
2008-02-07 11:16:00,97.0,97.005,96.985,96.995,46300000.0
2008-02-07 11:17:00,96.99,97.005,96.985,96.995,38700000.0
2008-02-07 11:18:00,96.995,97.0,96.985,97.0,44100000.0
2008-02-07 11:19:00,97.0,97.015,97.0,97.0,39800000.0
2008-02-07 11:20:00,97.0,97.02,97.0,97.02,52600000.0
2008-02-07 11:21:00,97.02,97.03,97.01,97.03,55100000.0
2008-02-07 11:22:00,97.03,97.035,97.02,97.035,46200000.0
2008-02-07 11:23:00,97.035,97.05,97.025,97.04,55300000.0
2008-02-07 11:24:00,97.04,97.045,97.04,97.045,49500000.0
2008-02-07 11:25:00,97.045,97.06,97.04,97.055,58000000.0
2008-02-07 11:26:00,97.05,97.1,97.04,97.09,117600000.0
2008-02-07 11:27:00,97.09,97.09,97.06,97.08,124100000.0
2008-02-07 11:28:00,97.085,97.115,97.08,97.1,62000000.0
2008-02-07 11:29:00,97.1,97.1,97.065,97.07,64700000.0
2008-02-07 11:30:00,97.07,97.08,97.065,97.08,49000000.0
2008-02-07 11:31:00,97.08,97.11,97.07,97.095,65700000.0
2008-02-07 11:32:00,97.095,97.13,97.095,97.12,88500000.0
2008-02-07 11:33:00,97.12,97.15,97.115,97.145,64200000.0
2008-02-07 11:34:00,97.145,97.195,97.14,97.185,92300000.0
2008-02-07 11:35:00,97.18,97.185,97.11,97.125,111700000.0
2008-02-07 11:36:00,97.12,97.195,97.115,97.16,119600000.0
2008-02-07 11:37:00,97.16,97.27,97.16,97.26,165800000.0
2008-02-07 11:38:00,97.25,97.28,97.21,97.25,151500000.0
2008-02-07 11:39:00,97.25,97.305,97.23,97.285,131000000.0
2008-02-07 11:40:00,97.285,97.285,97.23,97.24,120900000.0
2008-02-07 11:41:00,97.24,97.245,97.215,97.22,84500000.0
2008-02-07 11:42:00,97.22,97.23,97.2,97.22,116200000.0
2008-02-07 11:43:00,97.22,97.23,97.205,97.215,87100000.0
2008-02-07 11:44:00,97.215,97.23,97.19,97.225,36500000.0
2008-02-07 11:45:00,97.23,97.255,97.22,97.235,91500000.0
2008-02-07 11:46:00,97.235,97.245,97.22,97.24,61800000.0
2008-02-07 11:47:00,97.24,97.3,97.24,97.27,117800000.0
2008-02-07 11:48:00,97.27,97.275,97.235,97.255,118100000.0
2008-02-07 11:49:00,97.25,97.26,97.25,97.255,48600000.0
2008-02-07 11:50:00,97.255,97.26,97.235,97.255,112100000.0
2008-02-07 11:51:00,97.25,97.27,97.25,97.26,92800000.0
2008-02-07 11:52:00,97.255,97.27,97.23,97.23,92900000.0
2008-02-07 11:53:00,97.23,97.24,97.23,97.24,73600000.0
2008-02-07 11:54:00,97.24,97.26,97.23,97.235,69100000.0
2008-02-07 11:55:00,97.235,97.255,97.225,97.24,64400000.0
2008-02-07 11:56:00,97.24,97.27,97.235,97.26,97900000.0
2008-02-07 11:57:00,97.26,97.285,97.26,97.27,97000000.0
2008-02-07 11:58:00,97.27,97.285,97.26,97.28,83700000.0
2008-02-07 11:59:00,97.28,97.285,97.275,97.28,39900000.0
2008-02-07 12:00:00,97.28,97.28,97.255,97.265,67900000.0
2008-02-07 12:01:00,97.265,97.295,97.23,97.23,105200000.0
2008-02-07 12:02:00,97.23,97.26,97.215,97.26,55000000.0
2008-02-07 12:03:00,97.26,97.27,97.24,97.245,67000000.0
2008-02-07 12:04:00,97.25,97.255,97.245,97.25,31900000.0
2008-02-07 12:05:00,97.25,97.255,97.24,97.25,18200000.0
2008-02-07 12:06:00,97.245,97.245,97.23,97.245,25500000.0
2008-02-07 12:07:00,97.245,97.275,97.235,97.235,53800000.0
2008-02-07 12:08:00,97.235,97.29,97.22,97.28,104200000.0
2008-02-07 12:09:00,97.28,97.29,97.235,97.24,105200000.0
2008-02-07 12:10:00,97.24,97.24,97.21,97.23,88800000.0
2008-02-07 12:11:00,97.23,97.235,97.22,97.23,86100000.0
2008-02-07 12:12:00,97.23,97.23,97.215,97.23,52600000.0
2008-02-07 12:13:00,97.225,97.25,97.22,97.235,78000000.0
2008-02-07 12:14:00,97.235,97.235,97.22,97.23,69200000.0
2008-02-07 12:15:00,97.23,97.26,97.22,97.23,87500000.0
2008-02-07 12:16:00,97.23,97.24,97.22,97.24,79300000.0
2008-02-07 12:17:00,97.24,97.28,97.23,97.255,109700000.0
2008-02-07 12:18:00,97.25,97.27,97.23,97.23,88900000.0
2008-02-07 12:19:00,97.23,97.23,97.185,97.2,122200000.0
2008-02-07 12:20:00,97.2,97.2,97.17,97.17,120400000.0
2008-02-07 12:21:00,97.17,97.195,97.15,97.19,75000000.0
2008-02-07 12:22:00,97.19,97.23,97.175,97.22,46200000.0
2008-02-07 12:23:00,97.22,97.23,97.21,97.225,48200000.0
2008-02-07 12:24:00,97.225,97.245,97.21,97.23,64700000.0
2008-02-07 12:25:00,97.225,97.23,97.195,97.215,63900000.0
2008-02-07 12:26:00,97.215,97.225,97.21,97.21,61700000.0
2008-02-07 12:27:00,97.22,97.24,97.19,97.2,83000000.0
2008-02-07 12:28:00,97.195,97.235,97.19,97.235,58000000.0
2008-02-07 12:29:00,97.24,97.245,97.225,97.23,38500000.0
2008-02-07 12:30:00,97.23,97.235,97.21,97.23,107400000.0
2008-02-07 12:31:00,97.23,97.235,97.205,97.235,105700000.0
2008-02-07 12:32:00,97.235,97.28,97.235,97.25,101800000.0
2008-02-07 12:33:00,97.25,97.26,97.22,97.25,114800000.0
2008-02-07 12:34:00,97.25,97.25,97.225,97.23,101500000.0
2008-02-07 12:35:00,97.225,97.255,97.22,97.24,60400000.0
2008-02-07 12:36:00,97.24,97.25,97.22,97.24,81000000.0
2008-02-07 12:37:00,97.24,97.25,97.22,97.24,72700000.0
2008-02-07 12:38:00,97.24,97.25,97.22,97.22,87300000.0
2008-02-07 12:39:00,97.22,97.22,97.21,97.21,87100000.0
2008-02-07 12:40:00,97.21,97.21,97.2,97.205,49400000.0
2008-02-07 12:41:00,97.2,97.235,97.195,97.23,62300000.0
2008-02-07 12:42:00,97.23,97.26,97.21,97.245,65300000.0
2008-02-07 12:43:00,97.245,97.245,97.22,97.225,34400000.0
2008-02-07 12:44:00,97.23,97.235,97.225,97.235,15000000.0
2008-02-07 12:45:00,97.235,97.245,97.22,97.225,48300000.0
2008-02-07 12:46:00,97.22,97.225,97.21,97.21,31200000.0
2008-02-07 12:47:00,97.21,97.215,97.17,97.19,73800000.0
2008-02-07 12:48:00,97.19,97.2,97.13,97.14,55800000.0
2008-02-07 12:49:00,97.135,97.175,97.135,97.15,66800000.0
2008-02-07 12:50:00,97.145,97.15,97.13,97.135,84700000.0
2008-02-07 12:51:00,97.135,97.155,97.12,97.125,55800000.0
2008-02-07 12:52:00,97.12,97.13,97.08,97.115,100900000.0
2008-02-07 12:53:00,97.11,97.125,97.08,97.095,157700000.0
2008-02-07 12:54:00,97.095,97.125,97.075,97.11,187200000.0
2008-02-07 12:55:00,97.11,97.12,97.09,97.09,103600000.0
2008-02-07 12:56:00,97.09,97.1,97.08,97.085,94400000.0
2008-02-07 12:57:00,97.085,97.09,97.07,97.07,83400000.0
2008-02-07 12:58:00,97.07,97.14,97.06,97.13,94500000.0
2008-02-07 12:59:00,97.13,97.145,97.12,97.14,78500000.0
2008-02-07 13:00:00,97.14,97.155,97.13,97.14,75400000.0
2008-02-07 13:01:00,97.14,97.145,97.12,97.13,55600000.0
2008-02-07 13:02:00,97.13,97.14,97.11,97.11,95000000.0
2008-02-07 13:03:00,97.11,97.13,97.09,97.09,56100000.0
2008-02-07 13:04:00,97.09,97.11,97.09,97.1,84100000.0
2008-02-07 13:05:00,97.1,97.13,97.09,97.095,87100000.0
2008-02-07 13:06:00,97.1,97.1,97.075,97.085,94700000.0
2008-02-07 13:07:00,97.085,97.095,97.06,97.08,94200000.0
2008-02-07 13:08:00,97.085,97.105,97.07,97.09,91000000.0
2008-02-07 13:09:00,97.09,97.105,97.055,97.065,104100000.0
2008-02-07 13:10:00,97.07,97.1,97.06,97.09,78400000.0
2008-02-07 13:11:00,97.09,97.11,97.045,97.055,74500000.0
2008-02-07 13:12:00,97.055,97.06,96.995,97.035,110700000.0
2008-02-07 13:13:00,97.035,97.07,97.02,97.07,129800000.0
2008-02-07 13:14:00,97.07,97.08,97.03,97.07,123500000.0
2008-02-07 13:15:00,97.07,97.075,97.0,97.0,136100000.0
2008-02-07 13:16:00,96.985,97.01,96.945,96.975,89800000.0
2008-02-07 13:17:00,96.975,97.065,96.975,97.06,87900000.0
2008-02-07 13:18:00,97.065,97.07,97.035,97.07,92800000.0
2008-02-07 13:19:00,97.07,97.13,97.07,97.09,104900000.0
2008-02-07 13:20:00,97.09,97.09,97.07,97.07,90600000.0
2008-02-07 13:21:00,97.07,97.08,97.055,97.07,70400000.0
2008-02-07 13:22:00,97.075,97.1,97.075,97.09,96700000.0
2008-02-07 13:23:00,97.09,97.09,97.075,97.085,73700000.0
2008-02-07 13:24:00,97.085,97.085,97.06,97.075,65700000.0
2008-02-07 13:25:00,97.07,97.07,97.055,97.06,20000000.0
2008-02-07 13:26:00,97.06,97.13,97.06,97.095,44800000.0
2008-02-07 13:27:00,97.095,97.095,97.08,97.085,33800000.0
2008-02-07 13:28:00,97.085,97.1,97.075,97.095,23300000.0
2008-02-07 13:29:00,97.095,97.11,97.08,97.105,47600000.0
2008-02-07 13:30:00,97.115,97.115,97.06,97.06,38700000.0
2008-02-07 13:31:00,97.06,97.08,97.06,97.07,26200000.0
2008-02-07 13:32:00,97.07,97.085,97.06,97.06,23300000.0
2008-02-07 13:33:00,97.06,97.08,97.06,97.08,19200000.0
2008-02-07 13:34:00,97.065,97.085,97.065,97.085,27700000.0
2008-02-07 13:35:00,97.085,97.1,97.08,97.08,11800000.0
2008-02-07 13:36:00,97.085,97.1,97.07,97.08,36100000.0
2008-02-07 13:37:00,97.08,97.13,97.08,97.125,36900000.0
2008-02-07 13:38:00,97.125,97.15,97.11,97.135,89100000.0
2008-02-07 13:39:00,97.135,97.14,97.125,97.135,72000000.0
2008-02-07 13:40:00,97.135,97.145,97.12,97.13,88400000.0
2008-02-07 13:41:00,97.125,97.15,97.125,97.15,65300000.0
2008-02-07 13:42:00,97.15,97.155,97.14,97.15,45700000.0
2008-02-07 13:43:00,97.15,97.17,97.145,97.17,32800000.0
2008-02-07 13:44:00,97.17,97.19,97.16,97.18,29100000.0
2008-02-07 13:45:00,97.18,97.185,97.165,97.17,34700000.0
2008-02-07 13:46:00,97.16,97.175,97.16,97.17,23100000.0
2008-02-07 13:47:00,97.17,97.18,97.17,97.18,11400000.0
2008-02-07 13:48:00,97.175,97.18,97.14,97.14,76000000.0
2008-02-07 13:49:00,97.14,97.18,97.14,97.175,94900000.0
2008-02-07 13:50:00,97.17,97.18,97.16,97.17,43200000.0
2008-02-07 13:51:00,97.17,97.18,97.155,97.155,59000000.0
2008-02-07 13:52:00,97.155,97.17,97.155,97.155,51000000.0
2008-02-07 13:53:00,97.155,97.18,97.15,97.17,88900000.0
2008-02-07 13:54:00,97.175,97.21,97.15,97.21,128000000.0
2008-02-07 13:55:00,97.21,97.23,97.21,97.22,101200000.0
2008-02-07 13:56:00,97.22,97.22,97.18,97.205,80900000.0
2008-02-07 13:57:00,97.205,97.22,97.2,97.21,89100000.0
2008-02-07 13:58:00,97.21,97.21,97.18,97.19,66100000.0
2008-02-07 13:59:00,97.19,97.2,97.17,97.19,68600000.0
2008-02-07 14:00:00,97.19,97.225,97.155,97.21,97900000.0
2008-02-07 14:01:00,97.21,97.21,97.14,97.145,137000000.0
2008-02-07 14:02:00,97.155,97.16,97.13,97.155,77200000.0
2008-02-07 14:03:00,97.155,97.215,97.14,97.215,110000000.0
2008-02-07 14:04:00,97.22,97.225,97.21,97.225,77300000.0
2008-02-07 14:05:00,97.23,97.27,97.215,97.235,104100000.0
2008-02-07 14:06:00,97.235,97.29,97.235,97.26,86500000.0
2008-02-07 14:07:00,97.26,97.27,97.22,97.23,120800000.0
2008-02-07 14:08:00,97.23,97.24,97.17,97.2,130500000.0
2008-02-07 14:09:00,97.2,97.2,97.16,97.16,100700000.0
2008-02-07 14:10:00,97.16,97.22,97.16,97.21,138200000.0
2008-02-07 14:11:00,97.215,97.24,97.19,97.215,128900000.0
2008-02-07 14:12:00,97.215,97.265,97.21,97.265,112600000.0
2008-02-07 14:13:00,97.26,97.275,97.25,97.25,134500000.0
2008-02-07 14:14:00,97.25,97.28,97.24,97.26,172100000.0
2008-02-07 14:15:00,97.26,97.29,97.25,97.26,136200000.0
2008-02-07 14:16:00,97.275,97.3,97.27,97.27,104400000.0
2008-02-07 14:17:00,97.27,97.32,97.27,97.3,141600000.0
2008-02-07 14:18:00,97.3,97.32,97.28,97.29,130200000.0
2008-02-07 14:19:00,97.29,97.3,97.22,97.24,125700000.0
2008-02-07 14:20:00,97.24,97.265,97.21,97.21,136500000.0
2008-02-07 14:21:00,97.21,97.255,97.17,97.25,104900000.0
2008-02-07 14:22:00,97.25,97.255,97.225,97.23,91600000.0
2008-02-07 14:23:00,97.23,97.25,97.13,97.23,100100000.0
2008-02-07 14:24:00,97.24,97.26,97.215,97.225,84900000.0
2008-02-07 14:25:00,97.23,97.235,97.185,97.195,75400000.0
2008-02-07 14:26:00,97.195,97.22,97.18,97.205,92800000.0
2008-02-07 14:27:00,97.2,97.245,97.185,97.215,76300000.0
2008-02-07 14:28:00,97.22,97.23,97.185,97.22,79400000.0
2008-02-07 14:29:00,97.22,97.25,97.21,97.24,63700000.0
2008-02-07 14:30:00,97.23,97.245,97.21,97.23,68000000.0
2008-02-07 14:31:00,97.23,97.235,97.185,97.185,80800000.0
2008-02-07 14:32:00,97.185,97.19,97.16,97.16,78000000.0
2008-02-07 14:33:00,97.16,97.17,97.12,97.12,97200000.0
2008-02-07 14:34:00,97.12,97.13,97.05,97.105,104500000.0
2008-02-07 14:35:00,97.105,97.105,97.065,97.105,105000000.0
2008-02-07 14:36:00,97.105,97.155,97.1,97.15,64200000.0
2008-02-07 14:37:00,97.15,97.16,97.13,97.13,78300000.0
2008-02-07 14:38:00,97.135,97.145,97.12,97.14,73900000.0
2008-02-07 14:39:00,97.14,97.145,97.12,97.12,83300000.0
2008-02-07 14:40:00,97.12,97.125,97.08,97.095,93900000.0
2008-02-07 14:41:00,97.095,97.13,97.09,97.11,159000000.0
2008-02-07 14:42:00,97.11,97.135,97.06,97.125,105300000.0
2008-02-07 14:43:00,97.12,97.125,97.09,97.12,56400000.0
2008-02-07 14:44:00,97.12,97.14,97.1,97.1,95600000.0
2008-02-07 14:45:00,97.1,97.15,97.1,97.11,155500000.0
2008-02-07 14:46:00,97.11,97.12,97.055,97.06,126000000.0
2008-02-07 14:47:00,97.06,97.1,97.05,97.07,105600000.0
2008-02-07 14:48:00,97.07,97.075,96.99,97.01,101000000.0
2008-02-07 14:49:00,97.0,97.005,96.91,96.915,88700000.0
2008-02-07 14:50:00,96.945,96.98,96.93,96.975,83900000.0
2008-02-07 14:51:00,96.975,97.015,96.955,97.0,94100000.0
2008-02-07 14:52:00,97.0,97.005,96.96,96.975,102100000.0
2008-02-07 14:53:00,96.975,96.98,96.89,96.89,68900000.0
2008-02-07 14:54:00,96.89,96.89,96.82,96.825,105900000.0
2008-02-07 14:55:00,96.81,96.81,96.735,96.765,291200000.0
2008-02-07 14:56:00,96.765,96.775,96.715,96.725,263800000.0
2008-02-07 14:57:00,96.72,96.74,96.68,96.72,105800000.0
2008-02-07 14:58:00,96.72,96.74,96.66,96.685,94200000.0
2008-02-07 14:59:00,96.68,96.745,96.68,96.68,98700000.0
2008-02-07 15:00:00,96.685,96.76,96.685,96.72,79300000.0
2008-02-07 15:01:00,96.72,96.74,96.7,96.71,87300000.0
2008-02-07 15:02:00,96.71,96.76,96.71,96.73,107600000.0
2008-02-07 15:03:00,96.73,96.775,96.72,96.745,81800000.0
2008-02-07 15:04:00,96.745,96.795,96.745,96.76,89800000.0
2008-02-07 15:05:00,96.76,96.785,96.74,96.755,81200000.0
2008-02-07 15:06:00,96.765,96.765,96.735,96.74,85800000.0
2008-02-07 15:07:00,96.74,96.74,96.7,96.72,117100000.0
2008-02-07 15:08:00,96.72,96.74,96.69,96.73,116400000.0
2008-02-07 15:09:00,96.73,96.73,96.69,96.705,117400000.0
2008-02-07 15:10:00,96.71,96.74,96.71,96.72,115500000.0
2008-02-07 15:11:00,96.72,96.74,96.685,96.685,71200000.0
2008-02-07 15:12:00,96.685,96.705,96.64,96.7,138300000.0
2008-02-07 15:13:00,96.7,96.71,96.685,96.695,95300000.0
2008-02-07 15:14:00,96.695,96.72,96.685,96.695,75500000.0
2008-02-07 15:15:00,96.705,96.76,96.7,96.72,97100000.0
2008-02-07 15:16:00,96.72,96.77,96.705,96.77,104700000.0
2008-02-07 15:17:00,96.77,96.77,96.72,96.725,89900000.0
2008-02-07 15:18:00,96.725,96.73,96.7,96.71,115400000.0
2008-02-07 15:19:00,96.71,96.725,96.67,96.67,85800000.0
2008-02-07 15:20:00,96.67,96.675,96.62,96.645,129500000.0
2008-02-07 15:21:00,96.66,96.67,96.62,96.63,109400000.0
2008-02-07 15:22:00,96.635,96.64,96.53,96.53,121200000.0
2008-02-07 15:23:00,96.525,96.57,96.51,96.555,107600000.0
2008-02-07 15:24:00,96.555,96.58,96.53,96.55,107300000.0
2008-02-07 15:25:00,96.55,96.595,96.54,96.595,92900000.0
2008-02-07 15:26:00,96.595,96.605,96.55,96.58,95100000.0
2008-02-07 15:27:00,96.58,96.615,96.565,96.6,137000000.0
2008-02-07 15:28:00,96.6,96.63,96.58,96.615,105800000.0
2008-02-07 15:29:00,96.615,96.63,96.595,96.62,95000000.0
2008-02-07 15:30:00,96.615,96.62,96.55,96.59,443400000.0
2008-02-07 15:31:00,96.59,96.63,96.53,96.53,133500000.0
2008-02-07 15:32:00,96.54,96.6,96.51,96.585,88700000.0
2008-02-07 15:33:00,96.585,96.61,96.57,96.605,66500000.0
2008-02-07 15:34:00,96.605,96.675,96.585,96.67,92400000.0
2008-02-07 15:35:00,96.67,96.675,96.65,96.675,93700000.0
2008-02-07 15:36:00,96.675,96.685,96.635,96.645,92600000.0
2008-02-07 15:37:00,96.645,96.7,96.62,96.68,76100000.0
2008-02-07 15:38:00,96.675,96.73,96.66,96.66,118900000.0
2008-02-07 15:39:00,96.64,96.67,96.585,96.61,111800000.0
2008-02-07 15:40:00,96.61,96.61,96.475,96.5,122200000.0
2008-02-07 15:41:00,96.5,96.5,96.425,96.47,139900000.0
2008-02-07 15:42:00,96.47,96.48,96.44,96.48,83900000.0
2008-02-07 15:43:00,96.485,96.505,96.45,96.49,123400000.0
2008-02-07 15:44:00,96.495,96.55,96.46,96.48,136600000.0
2008-02-07 15:45:00,96.49,96.49,96.385,96.455,155800000.0
2008-02-07 15:46:00,96.455,96.505,96.43,96.5,165200000.0
2008-02-07 15:47:00,96.505,96.515,96.475,96.48,82700000.0
2008-02-07 15:48:00,96.485,96.52,96.465,96.485,93700000.0
2008-02-07 15:49:00,96.485,96.5,96.45,96.45,116500000.0
2008-02-07 15:50:00,96.455,96.465,96.425,96.44,91900000.0
2008-02-07 15:51:00,96.44,96.445,96.4,96.415,95800000.0
2008-02-07 15:52:00,96.425,96.445,96.37,96.4,88400000.0
2008-02-07 15:53:00,96.405,96.42,96.37,96.39,120300000.0
2008-02-07 15:54:00,96.39,96.43,96.355,96.42,122100000.0
2008-02-07 15:55:00,96.42,96.425,96.325,96.355,128000000.0
2008-02-07 15:56:00,96.355,96.38,96.32,96.32,146400000.0
2008-02-07 15:57:00,96.32,96.39,96.32,96.37,362000005.0
2008-02-07 15:58:00,96.37,96.405,96.355,96.375,361400013.0
2008-02-07 15:59:00,96.375,96.39,96.355,96.36,674900009.0
2008-02-07 16:00:00,96.36,96.415,96.36,96.41,123200000.0
2008-02-07 16:01:00,96.41,96.525,96.39,96.49,110900000.0
2008-02-07 16:02:00,96.49,96.54,96.48,96.48,126700000.0
2008-02-07 16:03:00,96.48,96.53,96.45,96.49,121500000.0
2008-02-07 16:04:00,96.495,96.55,96.48,96.55,118400000.0
2008-02-07 16:05:00,96.55,96.55,96.5,96.51,136000000.0
2008-02-07 16:06:00,96.51,96.55,96.51,96.51,113300000.0
2008-02-07 16:07:00,96.51,96.53,96.51,96.515,104800000.0
2008-02-07 16:08:00,96.51,96.52,96.48,96.49,121200000.0
2008-02-07 16:09:00,96.49,96.53,96.46,96.485,116500000.0
2008-02-07 16:10:00,96.48,96.54,96.48,96.54,98100000.0
2008-02-07 16:11:00,96.54,96.555,96.505,96.51,86300000.0
2008-02-07 16:12:00,96.51,96.53,96.5,96.52,107100000.0
2008-02-07 16:13:00,96.52,96.545,96.51,96.53,74700000.0
2008-02-07 16:14:00,96.53,96.545,96.51,96.525,82800000.0
2008-02-07 16:15:00,96.52,96.55,96.515,96.52,97000000.0
2008-02-07 16:16:00,96.52,96.54,96.49,96.49,95900000.0
2008-02-07 16:17:00,96.49,96.52,96.48,96.51,125700000.0
2008-02-07 16:18:00,96.51,96.51,96.48,96.48,104200000.0
2008-02-07 16:19:00,96.485,96.49,96.46,96.46,120700000.0
2008-02-07 16:20:00,96.46,96.505,96.45,96.5,112500000.0
2008-02-07 16:21:00,96.5,96.53,96.48,96.49,77600000.0
2008-02-07 16:22:00,96.49,96.5,96.46,96.5,86000000.0
2008-02-07 16:23:00,96.5,96.5,96.46,96.475,80800000.0
2008-02-07 16:24:00,96.47,96.48,96.46,96.47,80000000.0
2008-02-07 16:25:00,96.47,96.505,96.47,96.5,65200000.0
2008-02-07 16:26:00,96.5,96.51,96.475,96.5,75800000.0
2008-02-07 16:27:00,96.5,96.505,96.485,96.5,55000000.0
2008-02-07 16:28:00,96.5,96.5,96.47,96.49,87200000.0
2008-02-07 16:29:00,96.49,96.535,96.48,96.52,83900000.0
2008-02-07 16:30:00,96.52,96.59,96.505,96.57,100000000.0
2008-02-07 16:31:00,96.565,96.625,96.55,96.61,117600000.0
2008-02-07 16:32:00,96.61,96.625,96.57,96.61,136500000.0
2008-02-07 16:33:00,96.61,96.69,96.59,96.69,115800000.0
2008-02-07 16:34:00,96.695,96.71,96.64,96.66,127400000.0
2008-02-07 16:35:00,96.66,96.725,96.645,96.7,93000000.0
2008-02-07 16:36:00,96.705,96.765,96.69,96.74,106900000.0
2008-02-07 16:37:00,96.74,96.74,96.68,96.71,125100000.0
2008-02-07 16:38:00,96.71,96.72,96.68,96.7,119100000.0
2008-02-07 16:39:00,96.69,96.72,96.68,96.705,135500000.0
2008-02-07 16:40:00,96.7,96.7,96.64,96.685,104100000.0
2008-02-07 16:41:00,96.685,96.705,96.64,96.65,100100000.0
2008-02-07 16:42:00,96.65,96.66,96.63,96.64,117600000.0
2008-02-07 16:43:00,96.64,96.665,96.62,96.65,101400000.0
2008-02-07 16:44:00,96.65,96.7,96.65,96.69,128900000.0
2008-02-07 16:45:00,96.69,96.7,96.64,96.66,134400000.0
2008-02-07 16:46:00,96.66,96.66,96.62,96.64,141500000.0
2008-02-07 16:47:00,96.64,96.67,96.615,96.65,135700000.0
2008-02-07 16:48:00,96.65,96.67,96.61,96.64,169800000.0
2008-02-07 16:49:00,96.64,96.665,96.61,96.62,129000000.0
2008-02-07 16:50:00,96.63,96.65,96.62,96.64,117800000.0
2008-02-07 16:51:00,96.64,96.65,96.63,96.64,115200000.0
2008-02-07 16:52:00,96.64,96.66,96.59,96.59,152800000.0
2008-02-07 16:53:00,96.59,96.63,96.55,96.6,166400000.0
2008-02-07 16:54:00,96.59,96.61,96.59,96.61,129600000.0
2008-02-07 16:55:00,96.61,96.62,96.57,96.58,137600000.0
2008-02-07 16:56:00,96.58,96.65,96.57,96.62,127200000.0
2008-02-07 16:57:00,96.63,96.68,96.61,96.68,136800000.0
2008-02-07 16:58:00,96.68,96.71,96.67,96.67,124800000.0
2008-02-07 16:59:00,96.67,96.71,96.645,96.655,248000000.0
2008-02-07 17:00:00,96.655,96.68,96.625,96.68,267200000.0
2008-02-07 17:01:00,96.68,96.69,96.645,96.66,182400000.0
2008-02-07 17:02:00,96.655,96.73,96.655,96.72,151200000.0
2008-02-07 17:03:00,96.72,96.75,96.69,96.75,153000000.0
2008-02-07 17:04:00,96.75,96.79,96.75,96.78,144200000.0
2008-02-07 17:05:00,96.78,96.84,96.77,96.82,163900000.0
2008-02-07 17:06:00,96.81,96.82,96.79,96.8,150400000.0
2008-02-07 17:07:00,96.8,96.82,96.76,96.765,171900000.0
2008-02-07 17:08:00,96.765,96.77,96.72,96.75,155800000.0
2008-02-07 17:09:00,96.755,96.78,96.7,96.77,172500000.0
2008-02-07 17:10:00,96.77,96.79,96.74,96.78,164000000.0
2008-02-07 17:11:00,96.78,96.79,96.75,96.75,146200000.0
2008-02-07 17:12:00,96.75,96.75,96.68,96.68,164700000.0
2008-02-07 17:13:00,96.68,96.77,96.68,96.74,156800000.0
2008-02-07 17:14:00,96.75,96.78,96.715,96.78,168800000.0
2008-02-07 17:15:00,96.78,96.8,96.75,96.8,128200000.0
2008-02-07 17:16:00,96.8,96.82,96.77,96.8,153600000.0
2008-02-07 17:17:00,96.8,96.86,96.79,96.86,148300000.0
2008-02-07 17:18:00,96.86,96.87,96.8,96.81,174400000.0
2008-02-07 17:19:00,96.81,96.87,96.8,96.84,151200000.0
2008-02-07 17:20:00,96.845,96.87,96.825,96.83,147000000.0
2008-02-07 17:21:00,96.83,96.83,96.785,96.8,145800000.0
2008-02-07 17:22:00,96.8,96.83,96.79,96.82,150600000.0
2008-02-07 17:23:00,96.82,96.82,96.78,96.79,149600000.0
2008-02-07 17:24:00,96.79,96.82,96.78,96.8,144000000.0
2008-02-07 17:25:00,96.8,96.87,96.76,96.86,160800000.0
2008-02-07 17:26:00,96.86,96.92,96.86,96.88,161200000.0
2008-02-07 17:27:00,96.88,96.9,96.87,96.9,152000000.0
2008-02-07 17:28:00,96.9,96.9,96.85,96.85,163200000.0
2008-02-07 17:29:00,96.85,96.89,96.84,96.88,165400000.0
2008-02-07 17:30:00,96.88,96.9,96.86,96.89,152000000.0
2008-02-07 17:31:00,96.89,96.9,96.85,96.89,134400000.0
2008-02-07 17:32:00,96.89,96.89,96.84,96.88,150000000.0
2008-02-07 17:33:00,96.88,96.9,96.86,96.86,108300000.0
2008-02-07 17:34:00,96.86,96.89,96.86,96.89,146400000.0
2008-02-07 17:35:00,96.89,96.91,96.86,96.88,135200000.0
2008-02-07 17:36:00,96.88,96.88,96.84,96.85,110100000.0
2008-02-07 17:37:00,96.85,96.85,96.77,96.77,139100000.0
2008-02-07 17:38:00,96.77,96.845,96.76,96.83,147200000.0
2008-02-07 17:39:00,96.83,96.85,96.79,96.79,146100000.0
2008-02-07 17:40:00,96.79,96.8,96.76,96.79,152000000.0
2008-02-07 17:41:00,96.79,96.81,96.78,96.8,148700000.0
2008-02-07 17:42:00,96.81,96.81,96.78,96.79,76100000.0
2008-02-07 17:43:00,96.79,96.81,96.77,96.78,110500000.0
2008-02-07 17:44:00,96.78,96.78,96.73,96.75,107600000.0
2008-02-07 17:45:00,96.75,96.76,96.72,96.74,85900000.0
2008-02-07 17:46:00,96.74,96.74,96.7,96.73,83000000.0
2008-02-07 17:47:00,96.73,96.77,96.7,96.72,90500000.0
2008-02-07 17:48:00,96.72,96.75,96.695,96.715,65800000.0
2008-02-07 17:49:00,96.715,96.725,96.7,96.71,88900000.0
2008-02-07 17:50:00,96.71,96.76,96.705,96.74,93100000.0
2008-02-07 17:51:00,96.745,96.755,96.72,96.74,106600000.0
2008-02-07 17:52:00,96.74,96.77,96.73,96.745,91300000.0
2008-02-07 17:53:00,96.74,96.75,96.71,96.72,92500000.0
2008-02-07 17:54:00,96.72,96.735,96.69,96.71,83900000.0
2008-02-07 17:55:00,96.715,96.715,96.69,96.7,72500000.0
2008-02-07 17:56:00,96.7,96.705,96.64,96.665,129500000.0
2008-02-07 17:57:00,96.66,96.69,96.66,96.665,94400000.0
2008-02-07 17:58:00,96.665,96.715,96.665,96.69,72800000.0
2008-02-07 17:59:00,96.69,96.72,96.65,96.675,92800000.0
2008-02-07 18:00:00,96.68,96.7,96.67,96.675,102300000.0
2008-02-07 18:01:00,96.675,96.69,96.64,96.65,128300000.0
2008-02-07 18:02:00,96.65,96.685,96.65,96.68,63600000.0
2008-02-07 18:03:00,96.68,96.695,96.65,96.65,64400000.0
2008-02-07 18:04:00,96.65,96.655,96.62,96.65,119400000.0
2008-02-07 18:05:00,96.65,96.66,96.64,96.65,114500000.0
2008-02-07 18:06:00,96.64,96.68,96.6,96.61,120800000.0
2008-02-07 18:07:00,96.61,96.65,96.595,96.65,113000000.0
2008-02-07 18:08:00,96.65,96.68,96.63,96.64,95500000.0
2008-02-07 18:09:00,96.64,96.64,96.61,96.625,130900000.0
2008-02-07 18:10:00,96.625,96.65,96.62,96.64,117000000.0
2008-02-07 18:11:00,96.64,96.65,96.62,96.645,81300000.0
2008-02-07 18:12:00,96.645,96.645,96.595,96.605,113100000.0
2008-02-07 18:13:00,96.605,96.64,96.605,96.63,108600000.0
2008-02-07 18:14:00,96.63,96.675,96.615,96.655,92000000.0
2008-02-07 18:15:00,96.655,96.69,96.65,96.67,66800000.0
2008-02-07 18:16:00,96.67,96.685,96.66,96.665,88600000.0
2008-02-07 18:17:00,96.665,96.68,96.645,96.66,126400000.0
2008-02-07 18:18:00,96.66,96.665,96.66,96.66,62100000.0
2008-02-07 18:19:00,96.65,96.655,96.62,96.63,79300000.0
2008-02-07 18:20:00,96.625,96.675,96.625,96.675,84000000.0
2008-02-07 18:21:00,96.675,96.675,96.63,96.675,126000000.0
2008-02-07 18:22:00,96.67,96.72,96.665,96.705,107700000.0
2008-02-07 18:23:00,96.705,96.715,96.68,96.68,72700000.0
2008-02-07 18:24:00,96.68,96.7,96.66,96.67,117700000.0
2008-02-07 18:25:00,96.67,96.69,96.66,96.68,124100000.0
2008-02-07 18:26:00,96.68,96.7,96.675,96.69,96200000.0
2008-02-07 18:27:00,96.69,96.705,96.685,96.69,99100000.0
2008-02-07 18:28:00,96.69,96.7,96.665,96.665,36100000.0
2008-02-07 18:29:00,96.665,96.68,96.65,96.665,36500000.0
2008-02-07 18:30:00,96.665,96.68,96.63,96.65,60300000.0
2008-02-07 18:31:00,96.65,96.67,96.62,96.635,85000000.0
2008-02-07 18:32:00,96.635,96.64,96.605,96.615,71200000.0
2008-02-07 18:33:00,96.615,96.655,96.56,96.65,50900000.0
2008-02-07 18:34:00,96.665,96.665,96.58,96.635,124500000.0
2008-02-07 18:35:00,96.63,96.64,96.59,96.63,151700000.0
2008-02-07 18:36:00,96.63,96.635,96.55,96.565,139600000.0
2008-02-07 18:37:00,96.56,96.59,96.55,96.56,113200000.0
2008-02-07 18:38:00,96.56,96.575,96.535,96.57,94300000.0
2008-02-07 18:39:00,96.57,96.58,96.55,96.56,74100000.0
2008-02-07 18:40:00,96.56,96.595,96.55,96.59,80100000.0
2008-02-07 18:41:00,96.59,96.595,96.565,96.58,106900000.0
2008-02-07 18:42:00,96.58,96.635,96.58,96.635,73200000.0
2008-02-07 18:43:00,96.63,96.635,96.59,96.595,50700000.0
2008-02-07 18:44:00,96.595,96.62,96.59,96.605,54200000.0
2008-02-07 18:45:00,96.605,96.605,96.57,96.59,45300000.0
2008-02-07 18:46:00,96.59,96.6,96.525,96.55,56100000.0
2008-02-07 18:47:00,96.55,96.59,96.545,96.575,50400000.0
2008-02-07 18:48:00,96.575,96.59,96.565,96.575,33000000.0
2008-02-07 18:49:00,96.57,96.6,96.56,96.58,63600000.0
2008-02-07 18:50:00,96.57,96.605,96.565,96.59,44100000.0
2008-02-07 18:51:00,96.59,96.6,96.585,96.585,30400000.0
2008-02-07 18:52:00,96.585,96.59,96.56,96.57,37400000.0
2008-02-07 18:53:00,96.57,96.585,96.555,96.57,61900000.0
2008-02-07 18:54:00,96.57,96.58,96.555,96.565,39200000.0
2008-02-07 18:55:00,96.565,96.6,96.56,96.57,59800000.0
2008-02-07 18:56:00,96.57,96.6,96.57,96.58,57000000.0
2008-02-07 18:57:00,96.58,96.605,96.56,96.56,103700000.0
2008-02-07 18:58:00,96.565,96.62,96.56,96.615,98000000.0
2008-02-07 18:59:00,96.615,96.67,96.61,96.67,79000000.0
2008-02-07 19:00:00,96.67,96.675,96.645,96.655,104700000.0
2008-02-07 19:01:00,96.66,96.685,96.65,96.655,85000000.0
2008-02-07 19:02:00,96.655,96.68,96.655,96.67,75800000.0
2008-02-07 19:03:00,96.67,96.67,96.64,96.66,98600000.0
2008-02-07 19:04:00,96.66,96.715,96.65,96.71,111200000.0
2008-02-07 19:05:00,96.71,96.715,96.67,96.685,100800000.0
2008-02-07 19:06:00,96.685,96.685,96.655,96.66,122300000.0
2008-02-07 19:07:00,96.66,96.71,96.66,96.7,109500000.0
2008-02-07 19:08:00,96.7,96.735,96.68,96.71,125300000.0
2008-02-07 19:09:00,96.71,96.72,96.67,96.69,135400000.0
2008-02-07 19:10:00,96.69,96.71,96.68,96.69,128900000.0
2008-02-07 19:11:00,96.69,96.71,96.68,96.7,58100000.0
2008-02-07 19:12:00,96.7,96.71,96.67,96.68,90200000.0
2008-02-07 19:13:00,96.68,96.73,96.68,96.72,98800000.0
2008-02-07 19:14:00,96.72,96.76,96.72,96.74,87100000.0
2008-02-07 19:15:00,96.74,96.78,96.74,96.78,35300000.0
2008-02-07 19:16:00,96.78,96.84,96.78,96.84,86600000.0
2008-02-07 19:17:00,96.84,96.85,96.785,96.82,110200000.0
2008-02-07 19:18:00,96.825,96.845,96.805,96.83,81000000.0
2008-02-07 19:19:00,96.83,96.84,96.81,96.82,69100000.0
2008-02-07 19:20:00,96.81,96.83,96.78,96.81,82700000.0
2008-02-07 19:21:00,96.81,96.825,96.775,96.81,69800000.0
2008-02-07 19:22:00,96.81,96.875,96.795,96.81,104000000.0
2008-02-07 19:23:00,96.81,96.815,96.8,96.81,69300000.0
2008-02-07 19:24:00,96.81,96.845,96.8,96.84,84100000.0
2008-02-07 19:25:00,96.84,96.87,96.83,96.87,80200000.0
2008-02-07 19:26:00,96.87,96.87,96.84,96.85,88200000.0
2008-02-07 19:27:00,96.85,96.875,96.85,96.875,49900000.0
2008-02-07 19:28:00,96.875,96.895,96.87,96.89,61500000.0
2008-02-07 19:29:00,96.89,96.89,96.86,96.88,80900000.0
2008-02-07 19:30:00,96.88,96.9,96.88,96.895,39200000.0
2008-02-07 19:31:00,96.895,96.935,96.88,96.935,67200000.0
2008-02-07 19:32:00,96.935,96.97,96.93,96.97,91500000.0
2008-02-07 19:33:00,96.97,96.985,96.955,96.98,125500000.0
2008-02-07 19:34:00,96.98,97.02,96.95,97.0,115100000.0
2008-02-07 19:35:00,97.0,97.1,97.0,97.08,127900000.0
2008-02-07 19:36:00,97.08,97.12,97.08,97.115,52100000.0
2008-02-07 19:37:00,97.11,97.15,97.09,97.145,103700000.0
2008-02-07 19:38:00,97.145,97.18,97.13,97.17,128000000.0
2008-02-07 19:39:00,97.17,97.2,97.12,97.12,142800000.0
2008-02-07 19:40:00,97.12,97.16,97.12,97.14,112100000.0
2008-02-07 19:41:00,97.14,97.15,97.1,97.145,147200000.0
2008-02-07 19:42:00,97.145,97.16,97.1,97.115,137000000.0
2008-02-07 19:43:00,97.12,97.12,97.06,97.1,125600000.0
2008-02-07 19:44:00,97.1,97.14,97.1,97.14,103300000.0
2008-02-07 19:45:00,97.14,97.15,97.11,97.135,60100000.0
2008-02-07 19:46:00,97.13,97.13,97.1,97.1,72300000.0
2008-02-07 19:47:00,97.1,97.11,97.09,97.1,58200000.0
2008-02-07 19:48:00,97.09,97.13,97.08,97.13,66800000.0
2008-02-07 19:49:00,97.13,97.165,97.13,97.14,105900000.0
2008-02-07 19:50:00,97.14,97.15,97.115,97.14,71800000.0
2008-02-07 19:51:00,97.14,97.18,97.13,97.17,93100000.0
2008-02-07 19:52:00,97.17,97.26,97.17,97.23,99500000.0
2008-02-07 19:53:00,97.23,97.23,97.195,97.2,70000000.0
2008-02-07 19:54:00,97.2,97.22,97.175,97.19,75700000.0
2008-02-07 19:55:00,97.195,97.21,97.19,97.2,68900000.0
2008-02-07 19:56:00,97.2,97.205,97.18,97.18,72600000.0
2008-02-07 19:57:00,97.18,97.18,97.16,97.17,72800000.0
2008-02-07 19:58:00,97.17,97.17,97.13,97.13,95400000.0
2008-02-07 19:59:00,97.13,97.14,97.11,97.12,82500000.0
2008-02-07 20:00:00,97.12,97.125,97.065,97.085,53100000.0
2008-02-07 20:01:00,97.085,97.135,97.08,97.125,53800000.0
2008-02-07 20:02:00,97.125,97.145,97.075,97.08,84700000.0
2008-02-07 20:03:00,97.08,97.12,97.04,97.06,102000000.0
2008-02-07 20:04:00,97.055,97.07,97.03,97.06,135100000.0
2008-02-07 20:05:00,97.06,97.08,97.02,97.02,133900000.0
2008-02-07 20:06:00,97.02,97.04,96.99,97.0,140900000.0
2008-02-07 20:07:00,97.0,97.05,96.97,97.04,143100000.0
2008-02-07 20:08:00,97.04,97.04,96.99,96.99,107400000.0
2008-02-07 20:09:00,96.99,97.01,96.98,97.01,109300000.0
2008-02-07 20:10:00,97.0,97.04,97.0,97.03,115500000.0
2008-02-07 20:11:00,97.03,97.03,96.92,96.92,137900000.0
2008-02-07 20:12:00,96.92,96.96,96.91,96.95,110100000.0
2008-02-07 20:13:00,96.95,96.98,96.94,96.96,119100000.0
2008-02-07 20:14:00,96.96,96.98,96.94,96.94,92200000.0
2008-02-07 20:15:00,96.94,96.97,96.92,96.96,107300000.0
2008-02-07 20:16:00,96.96,96.96,96.935,96.94,90100000.0
2008-02-07 20:17:00,96.94,96.95,96.9,96.95,115200000.0
2008-02-07 20:18:00,96.95,96.97,96.95,96.97,118200000.0
2008-02-07 20:19:00,96.97,96.97,96.94,96.96,64000000.0
2008-02-07 20:20:00,96.96,96.98,96.955,96.955,86400000.0
2008-02-07 20:21:00,96.95,96.99,96.95,96.99,87800000.0
2008-02-07 20:22:00,96.99,97.03,96.99,97.03,84000000.0
2008-02-07 20:23:00,97.03,97.05,97.01,97.03,94900000.0
2008-02-07 20:24:00,97.03,97.05,97.02,97.05,105000000.0
2008-02-07 20:25:00,97.05,97.085,97.04,97.08,98800000.0
2008-02-07 20:26:00,97.08,97.16,97.07,97.15,119000000.0
2008-02-07 20:27:00,97.15,97.18,97.08,97.13,206700000.0
2008-02-07 20:28:00,97.12,97.2,97.12,97.13,144800000.0
2008-02-07 20:29:00,97.12,97.125,97.01,97.02,153300000.0
2008-02-07 20:30:00,97.02,97.02,96.94,96.98,147100000.0
2008-02-07 20:31:00,96.98,97.06,96.97,97.04,165300000.0
2008-02-07 20:32:00,97.04,97.07,97.0,97.07,122700000.0
2008-02-07 20:33:00,97.07,97.12,97.04,97.12,126700000.0
2008-02-07 20:34:00,97.11,97.14,97.1,97.11,114100000.0
2008-02-07 20:35:00,97.11,97.14,97.02,97.02,159100000.0
2008-02-07 20:36:00,97.02,97.06,97.02,97.05,138900000.0
2008-02-07 20:37:00,97.05,97.09,97.05,97.07,123100000.0
2008-02-07 20:38:00,97.07,97.08,97.02,97.06,97800000.0
2008-02-07 20:39:00,97.06,97.08,97.04,97.06,106700000.0
2008-02-07 20:40:00,97.06,97.09,97.06,97.09,109500000.0
2008-02-07 20:41:00,97.09,97.12,97.07,97.12,129300000.0
2008-02-07 20:42:00,97.12,97.14,97.11,97.14,113400000.0
2008-02-07 20:43:00,97.14,97.17,97.1,97.12,115400000.0
2008-02-07 20:44:00,97.12,97.14,97.12,97.14,68500000.0
2008-02-07 20:45:00,97.14,97.16,97.13,97.15,122400000.0
2008-02-07 20:46:00,97.15,97.235,97.13,97.22,143600000.0
2008-02-07 20:47:00,97.22,97.23,97.19,97.21,109900000.0
2008-02-07 20:48:00,97.21,97.225,97.19,97.21,126400000.0
2008-02-07 20:49:00,97.21,97.21,97.18,97.19,113800000.0
2008-02-07 20:50:00,97.19,97.22,97.17,97.2,103400000.0
2008-02-07 20:51:00,97.2,97.22,97.2,97.2,86600000.0
2008-02-07 20:52:00,97.21,97.22,97.205,97.22,68800000.0
2008-02-07 20:53:00,97.22,97.24,97.21,97.23,73600000.0
2008-02-07 20:54:00,97.23,97.25,97.21,97.21,118400000.0
2008-02-07 20:55:00,97.21,97.24,97.2,97.22,142000000.0
2008-02-07 20:56:00,97.22,97.22,97.19,97.22,116800000.0
2008-02-07 20:57:00,97.22,97.26,97.19,97.25,143300000.0
2008-02-07 20:58:00,97.25,97.25,97.22,97.25,121900000.0
2008-02-07 20:59:00,97.25,97.3,97.25,97.3,149400000.0
2008-02-07 21:00:00,97.29,97.34,97.27,97.31,131600000.0
2008-02-07 21:01:00,97.31,97.33,97.3,97.31,115700000.0
2008-02-07 21:02:00,97.31,97.33,97.25,97.3,121400000.0
2008-02-07 21:03:00,97.3,97.32,97.28,97.29,147600000.0
2008-02-07 21:04:00,97.29,97.31,97.28,97.3,100800000.0
2008-02-07 21:05:00,97.3,97.36,97.3,97.35,133000000.0
2008-02-07 21:06:00,97.35,97.39,97.32,97.38,101900000.0
2008-02-07 21:07:00,97.39,97.43,97.35,97.38,164300000.0
2008-02-07 21:08:00,97.38,97.43,97.315,97.41,163300000.0
2008-02-07 21:09:00,97.43,97.43,97.37,97.39,147800000.0
2008-02-07 21:10:00,97.39,97.41,97.38,97.385,136500000.0
2008-02-07 21:11:00,97.385,97.415,97.33,97.35,146300000.0
2008-02-07 21:12:00,97.35,97.36,97.32,97.34,166600000.0
2008-02-07 21:13:00,97.34,97.37,97.3,97.3,155500000.0
2008-02-07 21:14:00,97.28,97.34,97.28,97.3,148800000.0
2008-02-07 21:15:00,97.3,97.31,97.28,97.285,169000000.0
2008-02-07 21:16:00,97.28,97.29,97.235,97.27,203000000.0
2008-02-07 21:17:00,97.28,97.295,97.25,97.28,157000000.0
2008-02-07 21:18:00,97.28,97.31,97.265,97.31,152800000.0
2008-02-07 21:19:00,97.31,97.33,97.28,97.28,96300000.0
2008-02-07 21:20:00,97.28,97.32,97.25,97.32,154300000.0
2008-02-07 21:21:00,97.32,97.33,97.28,97.28,147100000.0
2008-02-07 21:22:00,97.28,97.29,97.26,97.27,121200000.0
2008-02-07 21:23:00,97.27,97.285,97.26,97.26,139500000.0
2008-02-07 21:24:00,97.26,97.3,97.25,97.28,99400000.0
2008-02-07 21:25:00,97.28,97.3,97.245,97.245,101800000.0
2008-02-07 21:26:00,97.235,97.31,97.22,97.28,112400000.0
2008-02-07 21:27:00,97.27,97.35,97.26,97.35,142500000.0
2008-02-07 21:28:00,97.35,97.36,97.29,97.32,107200000.0
2008-02-07 21:29:00,97.32,97.34,97.31,97.31,108800000.0
2008-02-07 21:30:00,97.31,97.32,97.29,97.29,107800000.0
2008-02-07 21:31:00,97.29,97.29,97.25,97.28,126900000.0
2008-02-07 21:32:00,97.26,97.27,97.23,97.25,138100000.0
2008-02-07 21:33:00,97.25,97.27,97.22,97.24,126400000.0
2008-02-07 21:34:00,97.24,97.265,97.21,97.21,130500000.0
2008-02-07 21:35:00,97.21,97.28,97.21,97.21,158200000.0
2008-02-07 21:36:00,97.21,97.26,97.2,97.26,128300000.0
2008-02-07 21:37:00,97.26,97.27,97.23,97.23,104000000.0
2008-02-07 21:38:00,97.23,97.27,97.195,97.205,145600000.0
2008-02-07 21:39:00,97.205,97.205,97.155,97.19,186700000.0
2008-02-07 21:40:00,97.2,97.23,97.19,97.21,107200000.0
2008-02-07 21:41:00,97.21,97.28,97.205,97.28,134600000.0
2008-02-07 21:42:00,97.28,97.29,97.265,97.29,105600000.0
2008-02-07 21:43:00,97.29,97.29,97.25,97.28,107200000.0
2008-02-07 21:44:00,97.28,97.31,97.26,97.28,144600000.0
2008-02-07 21:45:00,97.28,97.29,97.25,97.26,133800000.0
2008-02-07 21:46:00,97.26,97.28,97.245,97.26,171400000.0
2008-02-07 21:47:00,97.26,97.3,97.225,97.3,170400000.0
2008-02-07 21:48:00,97.29,97.3,97.27,97.3,151200000.0
2008-02-07 21:49:00,97.32,97.32,97.26,97.27,111200000.0
2008-02-07 21:50:00,97.27,97.29,97.26,97.27,102800000.0
2008-02-07 21:51:00,97.27,97.27,97.25,97.26,88800000.0
2008-02-07 21:52:00,97.26,97.28,97.245,97.26,91900000.0
2008-02-07 21:53:00,97.26,97.27,97.23,97.25,75200000.0
2008-02-07 21:54:00,97.25,97.26,97.22,97.22,129600000.0
2008-02-07 21:55:00,97.22,97.27,97.22,97.27,125600000.0
2008-02-07 21:56:00,97.28,97.3,97.25,97.27,124000000.0
2008-02-07 21:57:00,97.26,97.29,97.26,97.275,84800000.0
2008-02-07 21:58:00,97.275,97.28,97.265,97.27,106400000.0
2008-02-07 21:59:00,97.27,97.27,97.2,97.21,100800000.0
2008-02-07 22:00:00,97.21,97.23,97.2,97.22,100800000.0
2008-02-07 22:01:00,97.22,97.23,97.17,97.18,100000000.0
2008-02-07 22:02:00,97.18,97.22,97.18,97.2,107200000.0
2008-02-07 22:03:00,97.2,97.2,97.165,97.17,96000000.0
2008-02-07 22:04:00,97.17,97.22,97.17,97.22,92000000.0
2008-02-07 22:05:00,97.22,97.24,97.22,97.22,47200000.0
2008-02-07 22:06:00,97.22,97.23,97.21,97.23,71000000.0
2008-02-07 22:07:00,97.23,97.27,97.18,97.27,114100000.0
2008-02-07 22:08:00,97.27,97.28,97.24,97.26,105800000.0
2008-02-07 22:09:00,97.26,97.26,97.15,97.15,104000000.0
2008-02-07 22:10:00,97.15,97.23,97.13,97.23,105600000.0
2008-02-07 22:11:00,97.23,97.26,97.21,97.24,96000000.0
2008-02-07 22:12:00,97.24,97.27,97.24,97.25,153100000.0
2008-02-07 22:13:00,97.25,97.27,97.24,97.26,73600000.0
2008-02-07 22:14:00,97.26,97.28,97.25,97.26,94400000.0
2008-02-07 22:15:00,97.26,97.3,97.25,97.26,121000000.0
2008-02-07 22:16:00,97.26,97.3,97.245,97.29,113100000.0
2008-02-07 22:17:00,97.29,97.31,97.28,97.28,86800000.0
2008-02-07 22:18:00,97.28,97.31,97.26,97.26,117500000.0
2008-02-07 22:19:00,97.26,97.31,97.26,97.29,64400000.0
2008-02-07 22:20:00,97.29,97.32,97.28,97.29,88800000.0
2008-02-07 22:21:00,97.29,97.31,97.26,97.31,83300000.0
2008-02-07 22:22:00,97.3,97.31,97.28,97.31,100900000.0
2008-02-07 22:23:00,97.31,97.32,97.28,97.29,89600000.0
2008-02-07 22:24:00,97.29,97.3,97.26,97.29,80800000.0
2008-02-07 22:25:00,97.29,97.32,97.28,97.32,75200000.0
2008-02-07 22:26:00,97.32,97.35,97.3,97.35,63200000.0
2008-02-07 22:27:00,97.35,97.41,97.35,97.41,119700000.0
2008-02-07 22:28:00,97.41,97.41,97.35,97.38,105200000.0
2008-02-07 22:29:00,97.38,97.38,97.36,97.37,100700000.0
2008-02-07 22:30:00,97.37,97.39,97.35,97.39,74500000.0
2008-02-07 22:31:00,97.39,97.4,97.36,97.37,95100000.0
2008-02-07 22:32:00,97.37,97.44,97.37,97.42,98700000.0
2008-02-07 22:33:00,97.42,97.43,97.38,97.43,64900000.0
2008-02-07 22:34:00,97.43,97.45,97.42,97.44,70800000.0
2008-02-07 22:35:00,97.44,97.45,97.42,97.44,73600000.0
2008-02-07 22:36:00,97.44,97.46,97.41,97.43,89000000.0
2008-02-07 22:37:00,97.43,97.43,97.37,97.37,75200000.0
2008-02-07 22:38:00,97.37,97.42,97.37,97.41,80600000.0
2008-02-07 22:39:00,97.41,97.41,97.38,97.38,73600000.0
2008-02-07 22:40:00,97.38,97.38,97.345,97.37,62400000.0
2008-02-07 22:41:00,97.37,97.37,97.34,97.36,66400000.0
2008-02-07 22:42:00,97.36,97.39,97.36,97.38,78400000.0
2008-02-07 22:43:00,97.38,97.38,97.36,97.36,48000000.0
2008-02-07 22:44:00,97.36,97.37,97.31,97.34,102200000.0
2008-02-07 22:45:00,97.335,97.335,97.32,97.32,82100000.0
2008-02-07 22:46:00,97.32,97.34,97.3,97.3,93600000.0
2008-02-07 22:47:00,97.3,97.34,97.29,97.31,91200000.0
2008-02-07 22:48:00,97.31,97.32,97.295,97.32,80200000.0
2008-02-07 22:49:00,97.32,97.345,97.32,97.33,92100000.0
2008-02-07 22:50:00,97.33,97.33,97.32,97.33,67200000.0
2008-02-07 22:51:00,97.33,97.33,97.305,97.33,58300000.0
2008-02-07 22:52:00,97.33,97.36,97.32,97.32,61600000.0
2008-02-07 22:53:00,97.295,97.32,97.295,97.32,68600000.0
2008-02-07 22:54:00,97.32,97.34,97.31,97.34,49800000.0
2008-02-07 22:55:00,97.34,97.36,97.33,97.36,70800000.0
2008-02-07 22:56:00,97.36,97.36,97.34,97.36,24000000.0
2008-02-07 22:57:00,97.36,97.39,97.335,97.37,70900000.0
2008-02-07 22:58:00,97.37,97.37,97.36,97.37,40000000.0
2008-02-07 22:59:00,97.37,97.38,97.36,97.37,103200000.0
2008-02-07 23:00:00,97.37,97.37,97.34,97.34,114700000.0
2008-02-07 23:01:00,97.35,97.35,97.325,97.34,115300000.0
2008-02-07 23:02:00,97.34,97.36,97.34,97.36,43500000.0
2008-02-07 23:03:00,97.36,97.37,97.34,97.35,80800000.0
2008-02-07 23:04:00,97.35,97.38,97.33,97.35,175000000.0
2008-02-07 23:05:00,97.35,97.36,97.335,97.35,75300000.0
2008-02-07 23:06:00,97.35,97.37,97.35,97.37,60000000.0
2008-02-07 23:07:00,97.37,97.37,97.355,97.37,47000000.0
2008-02-07 23:08:00,97.37,97.38,97.355,97.38,33300000.0
2008-02-07 23:09:00,97.38,97.4,97.38,97.39,103200000.0
2008-02-07 23:10:00,97.39,97.4,97.39,97.4,64800000.0
2008-02-07 23:11:00,97.4,97.41,97.38,97.41,71200000.0
2008-02-07 23:12:00,97.41,97.42,97.39,97.41,73000000.0
2008-02-07 23:13:00,97.41,97.41,97.37,97.41,147700000.0
2008-02-07 23:14:00,97.41,97.43,97.39,97.42,82400000.0
2008-02-07 23:15:00,97.42,97.42,97.37,97.37,90700000.0
2008-02-07 23:16:00,97.37,97.38,97.35,97.37,84000000.0
2008-02-07 23:17:00,97.37,97.39,97.37,97.38,44000000.0
2008-02-07 23:18:00,97.38,97.41,97.37,97.41,86400000.0
2008-02-07 23:19:00,97.41,97.41,97.38,97.4,59200000.0
2008-02-07 23:20:00,97.4,97.43,97.4,97.43,57900000.0
2008-02-07 23:21:00,97.43,97.44,97.39,97.4,136100000.0
2008-02-07 23:22:00,97.4,97.43,97.39,97.43,52700000.0
2008-02-07 23:23:00,97.43,97.43,97.39,97.39,52300000.0
2008-02-07 23:24:00,97.39,97.4,97.375,97.4,30600000.0
2008-02-07 23:25:00,97.4,97.4,97.38,97.38,16200000.0
2008-02-07 23:26:00,97.38,97.38,97.38,97.38,48800000.0
2008-02-07 23:27:00,97.38,97.41,97.37,97.37,175100000.0
2008-02-07 23:28:00,97.37,97.39,97.36,97.38,55300000.0
2008-02-07 23:29:00,97.38,97.38,97.36,97.38,52800000.0
2008-02-07 23:30:00,97.38,97.38,97.35,97.37,72000000.0
2008-02-07 23:31:00,97.37,97.38,97.36,97.37,60800000.0
2008-02-07 23:32:00,97.37,97.38,97.37,97.38,47200000.0
2008-02-07 23:33:00,97.38,97.38,97.38,97.38,24000000.0
2008-02-07 23:34:00,97.38,97.38,97.34,97.36,101600000.0
2008-02-07 23:35:00,97.36,97.36,97.335,97.35,289700000.0
2008-02-07 23:36:00,97.345,97.345,97.345,97.345,50400000.0
2008-02-07 23:37:00,97.345,97.35,97.335,97.34,82500000.0
2008-02-07 23:38:00,97.34,97.34,97.29,97.32,81600000.0
2008-02-07 23:39:00,97.32,97.32,97.3,97.32,59200000.0
2008-02-07 23:40:00,97.32,97.33,97.31,97.32,14400000.0
2008-02-07 23:41:00,97.32,97.32,97.295,97.295,108400000.0
2008-02-07 23:42:00,97.295,97.295,97.29,97.29,50500000.0
2008-02-07 23:43:00,97.29,97.295,97.29,97.295,15200000.0
2008-02-07 23:44:00,97.3,97.31,97.295,97.31,163100000.0
2008-02-07 23:45:00,97.31,97.32,97.29,97.31,48000000.0
2008-02-07 23:46:00,97.29,97.33,97.285,97.32,78300000.0
2008-02-07 23:47:00,97.32,97.34,97.32,97.34,59200000.0
2008-02-07 23:48:00,97.34,97.35,97.325,97.34,45200000.0
2008-02-07 23:49:00,97.34,97.36,97.32,97.34,58200000.0
2008-02-07 23:50:00,97.34,97.34,97.305,97.32,70500000.0
2008-02-07 23:51:00,97.32,97.33,97.31,97.32,34400000.0
2008-02-07 23:52:00,97.32,97.33,97.305,97.33,19200000.0
2008-02-07 23:53:00,97.33,97.33,97.3,97.32,25100000.0
2008-02-07 23:54:00,97.32,97.32,97.32,97.32,800000.0
2008-02-07 23:55:00,97.3,97.33,97.3,97.32,13000000.0
2008-02-07 23:56:00,97.32,97.33,97.3,97.32,44000000.0
2008-02-07 23:57:00,97.32,97.32,97.3,97.32,22400000.0
2008-02-07 23:58:00,97.32,97.33,97.32,97.32,47200000.0
2008-02-07 23:59:00,97.32,97.34,97.31,97.31,228300000.0
2008-02-08 00:00:00,97.31,97.32,97.31,97.32,214300000.0
2008-02-08 00:01:00,97.32,97.33,97.32,97.33,220000000.0
2008-02-08 00:02:00,97.33,97.355,97.33,97.355,61600000.0
2008-02-08 00:03:00,97.355,97.37,97.35,97.36,130200000.0
2008-02-08 00:04:00,97.36,97.38,97.35,97.38,56800000.0
2008-02-08 00:05:00,97.37,97.38,97.33,97.33,87100000.0
2008-02-08 00:06:00,97.33,97.37,97.33,97.36,48000000.0
2008-02-08 00:07:00,97.36,97.37,97.35,97.36,56000000.0
2008-02-08 00:08:00,97.36,97.36,97.325,97.33,47400000.0
2008-02-08 00:09:00,97.33,97.33,97.305,97.305,272000000.0
2008-02-08 00:10:00,97.32,97.33,97.32,97.33,23200000.0
2008-02-08 00:11:00,97.305,97.34,97.305,97.34,205600000.0
2008-02-08 00:12:00,97.34,97.35,97.335,97.335,46800000.0
2008-02-08 00:13:00,97.335,97.335,97.315,97.32,23300000.0
2008-02-08 00:14:00,97.32,97.335,97.32,97.33,21300000.0
2008-02-08 00:15:00,97.325,97.325,97.305,97.315,230700000.0
2008-02-08 00:16:00,97.315,97.33,97.315,97.325,200200000.0
2008-02-08 00:17:00,97.325,97.335,97.32,97.32,165200000.0
2008-02-08 00:18:00,97.32,97.325,97.31,97.325,33500000.0
2008-02-08 00:19:00,97.32,97.325,97.315,97.315,32200000.0
2008-02-08 00:20:00,97.315,97.32,97.29,97.32,50800000.0
2008-02-08 00:21:00,97.32,97.33,97.29,97.29,70600000.0
2008-02-08 00:22:00,97.29,97.305,97.255,97.275,142400000.0
2008-02-08 00:23:00,97.275,97.29,97.265,97.29,245300000.0
2008-02-08 00:24:00,97.29,97.32,97.275,97.3,55300000.0
2008-02-08 00:25:00,97.3,97.32,97.28,97.28,74500000.0
2008-02-08 00:26:00,97.285,97.295,97.275,97.29,47500000.0
2008-02-08 00:27:00,97.29,97.29,97.22,97.24,123600000.0
2008-02-08 00:28:00,97.24,97.3,97.225,97.225,80400000.0
2008-02-08 00:29:00,97.225,97.26,97.21,97.25,107200000.0
2008-02-08 00:30:00,97.25,97.28,97.25,97.28,61700000.0
2008-02-08 00:31:00,97.255,97.27,97.255,97.27,14400000.0
2008-02-08 00:32:00,97.27,97.27,97.23,97.26,74000000.0
2008-02-08 00:33:00,97.26,97.27,97.235,97.245,59100000.0
2008-02-08 00:34:00,97.245,97.26,97.245,97.255,10300000.0
2008-02-08 00:35:00,97.255,97.27,97.255,97.27,17800000.0
2008-02-08 00:36:00,97.24,97.26,97.225,97.25,20500000.0
2008-02-08 00:37:00,97.25,97.25,97.245,97.245,5500000.0
2008-02-08 00:38:00,97.21,97.25,97.21,97.24,13700000.0
2008-02-08 00:39:00,97.24,97.26,97.235,97.26,17700000.0
2008-02-08 00:40:00,97.26,97.28,97.245,97.27,19500000.0
2008-02-08 00:41:00,97.27,97.27,97.27,97.27,11200000.0
2008-02-08 00:42:00,97.27,97.27,97.27,97.27,7400000.0
2008-02-08 00:43:00,97.27,97.27,97.265,97.265,13700000.0
2008-02-08 00:44:00,97.265,97.27,97.255,97.255,9500000.0
2008-02-08 00:45:00,97.255,97.255,97.23,97.255,8900000.0
2008-02-08 00:46:00,97.265,97.265,97.255,97.255,19600000.0
2008-02-08 00:47:00,97.255,97.255,97.22,97.24,109900000.0
2008-02-08 00:48:00,97.24,97.28,97.21,97.28,69400000.0
2008-02-08 00:49:00,97.28,97.295,97.28,97.28,50800000.0
2008-02-08 00:50:00,97.28,97.285,97.26,97.26,46900000.0
2008-02-08 00:51:00,97.26,97.26,97.24,97.24,41300000.0
2008-02-08 00:52:00,97.24,97.26,97.24,97.26,19000000.0
2008-02-08 00:53:00,97.255,97.28,97.255,97.27,34800000.0
2008-02-08 00:54:00,97.27,97.29,97.27,97.29,36900000.0
2008-02-08 00:55:00,97.29,97.3,97.29,97.29,43200000.0
2008-02-08 00:56:00,97.29,97.29,97.27,97.29,24700000.0
2008-02-08 00:57:00,97.285,97.29,97.27,97.28,18900000.0
2008-02-08 00:58:00,97.28,97.29,97.26,97.29,90100000.0
2008-02-08 00:59:00,97.29,97.305,97.28,97.3,26800000.0
2008-02-08 01:00:00,97.3,97.31,97.24,97.3,113000000.0
2008-02-08 01:01:00,97.3,97.315,97.245,97.28,216000000.0
2008-02-08 01:02:00,97.28,97.36,97.28,97.315,157800000.0
2008-02-08 01:03:00,97.315,97.36,97.305,97.33,131000000.0
2008-02-08 01:04:00,97.33,97.345,97.315,97.34,35100000.0
2008-02-08 01:05:00,97.34,97.34,97.31,97.315,35900000.0
2008-02-08 01:06:00,97.315,97.315,97.29,97.3,28600000.0
2008-02-08 01:07:00,97.3,97.315,97.285,97.315,46600000.0
2008-02-08 01:08:00,97.31,97.34,97.3,97.3,68400000.0
2008-02-08 01:09:00,97.3,97.32,97.26,97.27,71500000.0
2008-02-08 01:10:00,97.27,97.27,97.255,97.26,171400000.0
2008-02-08 01:11:00,97.26,97.27,97.25,97.27,56400000.0
2008-02-08 01:12:00,97.27,97.29,97.265,97.275,109300000.0
2008-02-08 01:13:00,97.275,97.32,97.265,97.32,442000000.0
2008-02-08 01:14:00,97.315,97.32,97.31,97.32,16800000.0
2008-02-08 01:15:00,97.315,97.325,97.305,97.32,28800000.0
2008-02-08 01:16:00,97.32,97.32,97.3,97.3,6400000.0
2008-02-08 01:17:00,97.3,97.34,97.3,97.335,97700000.0
2008-02-08 01:18:00,97.325,97.35,97.3,97.3,166700000.0
2008-02-08 01:19:00,97.3,97.33,97.29,97.295,213500000.0
2008-02-08 01:20:00,97.295,97.295,97.275,97.29,40600000.0
2008-02-08 01:21:00,97.29,97.3,97.285,97.3,28600000.0
2008-02-08 01:22:00,97.3,97.31,97.295,97.31,47700000.0
2008-02-08 01:23:00,97.31,97.31,97.31,97.31,11200000.0
2008-02-08 01:24:00,97.31,97.34,97.31,97.34,33100000.0
2008-02-08 01:25:00,97.34,97.35,97.325,97.35,35800000.0
2008-02-08 01:26:00,97.35,97.35,97.335,97.335,16900000.0
2008-02-08 01:27:00,97.335,97.35,97.335,97.35,12500000.0
2008-02-08 01:28:00,97.35,97.38,97.335,97.38,59300000.0
2008-02-08 01:29:00,97.38,97.39,97.365,97.37,69000000.0
2008-02-08 01:30:00,97.37,97.37,97.36,97.36,20200000.0
2008-02-08 01:31:00,97.355,97.355,97.345,97.35,55800000.0
2008-02-08 01:32:00,97.35,97.36,97.345,97.36,46100000.0
2008-02-08 01:33:00,97.36,97.365,97.325,97.345,168800000.0
2008-02-08 01:34:00,97.345,97.345,97.325,97.325,33800000.0
2008-02-08 01:35:00,97.325,97.34,97.32,97.32,85500000.0
2008-02-08 01:36:00,97.32,97.325,97.29,97.3,136400000.0
2008-02-08 01:37:00,97.3,97.32,97.27,97.315,259100000.0
2008-02-08 01:38:00,97.315,97.33,97.3,97.325,81300000.0
2008-02-08 01:39:00,97.325,97.345,97.32,97.345,43400000.0
2008-02-08 01:40:00,97.345,97.35,97.345,97.345,25900000.0
2008-02-08 01:41:00,97.345,97.345,97.26,97.28,144900000.0
2008-02-08 01:42:00,97.28,97.29,97.28,97.285,19300000.0
2008-02-08 01:43:00,97.285,97.305,97.28,97.28,48700000.0
2008-02-08 01:44:00,97.28,97.31,97.28,97.31,51200000.0
2008-02-08 01:45:00,97.31,97.31,97.265,97.265,71800000.0
2008-02-08 01:46:00,97.265,97.27,97.235,97.245,654900000.0
2008-02-08 01:47:00,97.245,97.245,97.215,97.245,158300000.0
2008-02-08 01:48:00,97.22,97.235,97.22,97.235,207900000.0
2008-02-08 01:49:00,97.235,97.255,97.235,97.245,423700000.0
2008-02-08 01:50:00,97.245,97.285,97.245,97.265,283900000.0
2008-02-08 01:51:00,97.265,97.265,97.175,97.175,585600000.0
2008-02-08 01:52:00,97.225,97.255,97.225,97.235,660000000.0
2008-02-08 01:53:00,97.235,97.245,97.205,97.24,328600000.0
2008-02-08 01:54:00,97.24,97.255,97.235,97.25,109100000.0
2008-02-08 01:55:00,97.25,97.255,97.24,97.245,62700000.0
2008-02-08 01:56:00,97.245,97.255,97.245,97.245,43400000.0
2008-02-08 01:57:00,97.245,97.255,97.245,97.245,38900000.0
2008-02-08 01:58:00,97.25,97.25,97.25,97.25,6800000.0
2008-02-08 01:59:00,97.25,97.25,97.235,97.235,67400000.0
2008-02-08 02:00:00,97.235,97.235,97.225,97.23,65000000.0
2008-02-08 02:01:00,97.23,97.235,97.2,97.215,85700000.0
2008-02-08 02:02:00,97.215,97.215,97.145,97.17,82300000.0
2008-02-08 02:03:00,97.165,97.18,97.14,97.165,116700000.0
2008-02-08 02:04:00,97.165,97.2,97.155,97.2,101100000.0
2008-02-08 02:05:00,97.2,97.2,97.16,97.17,97100000.0
2008-02-08 02:06:00,97.17,97.17,97.155,97.155,48900000.0
2008-02-08 02:07:00,97.155,97.155,97.14,97.15,158100000.0
2008-02-08 02:08:00,97.15,97.17,97.145,97.16,89300000.0
2008-02-08 02:09:00,97.155,97.17,97.145,97.155,96700000.0
2008-02-08 02:10:00,97.155,97.18,97.145,97.18,104000000.0
2008-02-08 02:11:00,97.18,97.19,97.135,97.165,137200000.0
2008-02-08 02:12:00,97.165,97.2,97.165,97.2,98900000.0
2008-02-08 02:13:00,97.21,97.235,97.16,97.165,178300000.0
2008-02-08 02:14:00,97.165,97.2,97.165,97.2,133100000.0
2008-02-08 02:15:00,97.2,97.2,97.185,97.185,37600000.0
2008-02-08 02:16:00,97.185,97.22,97.185,97.21,76800000.0
2008-02-08 02:17:00,97.21,97.26,97.21,97.26,59600000.0
2008-02-08 02:18:00,97.25,97.265,97.21,97.24,177100000.0
2008-02-08 02:19:00,97.24,97.255,97.235,97.25,75000000.0
2008-02-08 02:20:00,97.25,97.25,97.215,97.22,138200000.0
2008-02-08 02:21:00,97.22,97.25,97.19,97.19,98500000.0
2008-02-08 02:22:00,97.19,97.19,97.18,97.185,134500000.0
2008-02-08 02:23:00,97.185,97.185,97.14,97.155,198100000.0
2008-02-08 02:24:00,97.155,97.2,97.15,97.175,134500000.0
2008-02-08 02:25:00,97.175,97.175,97.155,97.175,174900000.0
2008-02-08 02:26:00,97.175,97.175,97.13,97.13,130700000.0
2008-02-08 02:27:00,97.13,97.14,97.085,97.095,139800000.0
2008-02-08 02:28:00,97.085,97.085,97.015,97.04,79200000.0
2008-02-08 02:29:00,97.04,97.1,97.0,97.1,168400000.0
2008-02-08 02:30:00,97.1,97.11,97.06,97.1,204900000.0
2008-02-08 02:31:00,97.1,97.17,97.1,97.17,182200000.0
2008-02-08 02:32:00,97.17,97.2,97.155,97.19,438700000.0
2008-02-08 02:33:00,97.19,97.19,97.165,97.165,66000000.0
2008-02-08 02:34:00,97.165,97.18,97.155,97.17,125000000.0
2008-02-08 02:35:00,97.17,97.175,97.12,97.125,168200000.0
2008-02-08 02:36:00,97.12,97.18,97.12,97.18,328400000.0
2008-02-08 02:37:00,97.18,97.18,97.15,97.17,78200000.0
2008-02-08 02:38:00,97.175,97.185,97.155,97.16,103600000.0
2008-02-08 02:39:00,97.16,97.17,97.145,97.16,164000000.0
2008-02-08 02:40:00,97.16,97.205,97.16,97.2,202400000.0
2008-02-08 02:41:00,97.2,97.205,97.19,97.205,81200000.0
2008-02-08 02:42:00,97.2,97.22,97.2,97.205,55900000.0
2008-02-08 02:43:00,97.205,97.235,97.205,97.215,118100000.0
2008-02-08 02:44:00,97.215,97.23,97.2,97.205,253800000.0
2008-02-08 02:45:00,97.205,97.22,97.15,97.22,185200000.0
2008-02-08 02:46:00,97.22,97.22,97.2,97.2,105600000.0
2008-02-08 02:47:00,97.2,97.21,97.19,97.21,63600000.0
2008-02-08 02:48:00,97.21,97.21,97.19,97.19,21600000.0
2008-02-08 02:49:00,97.185,97.19,97.16,97.17,79300000.0
2008-02-08 02:50:00,97.17,97.22,97.15,97.15,148500000.0
2008-02-08 02:51:00,97.15,97.17,97.145,97.17,51600000.0
2008-02-08 02:52:00,97.165,97.195,97.16,97.195,127200000.0
2008-02-08 02:53:00,97.205,97.21,97.17,97.17,86300000.0
2008-02-08 02:54:00,97.17,97.24,97.135,97.2,134700000.0
2008-02-08 02:55:00,97.24,97.27,97.175,97.24,208700000.0
2008-02-08 02:56:00,97.24,97.3,97.24,97.29,99300000.0
2008-02-08 02:57:00,97.29,97.325,97.26,97.3,120900000.0
2008-02-08 02:58:00,97.3,97.3,97.235,97.26,143400000.0
2008-02-08 02:59:00,97.26,97.27,97.225,97.23,135700000.0
2008-02-08 03:00:00,97.23,97.235,97.225,97.23,92000000.0
2008-02-08 03:01:00,97.23,97.27,97.23,97.26,49400000.0
2008-02-08 03:02:00,97.26,97.26,97.24,97.25,74500000.0
2008-02-08 03:03:00,97.25,97.25,97.205,97.23,120000000.0
2008-02-08 03:04:00,97.23,97.235,97.23,97.235,40500000.0
2008-02-08 03:05:00,97.235,97.245,97.23,97.235,82200000.0
2008-02-08 03:06:00,97.24,97.245,97.235,97.235,68500000.0
2008-02-08 03:07:00,97.235,97.235,97.23,97.235,77300000.0
2008-02-08 03:08:00,97.235,97.25,97.225,97.24,63700000.0
2008-02-08 03:09:00,97.24,97.25,97.24,97.24,32700000.0
2008-02-08 03:10:00,97.24,97.27,97.24,97.27,52800000.0
2008-02-08 03:11:00,97.26,97.28,97.25,97.28,59900000.0
2008-02-08 03:12:00,97.27,97.3,97.26,97.3,76800000.0
2008-02-08 03:13:00,97.3,97.3,97.275,97.29,138300000.0
2008-02-08 03:14:00,97.29,97.29,97.28,97.28,8000000.0
2008-02-08 03:15:00,97.27,97.275,97.235,97.235,86700000.0
2008-02-08 03:16:00,97.235,97.27,97.235,97.27,105700000.0
2008-02-08 03:17:00,97.27,97.27,97.25,97.25,137700000.0
2008-02-08 03:18:00,97.25,97.255,97.22,97.23,80100000.0
2008-02-08 03:19:00,97.23,97.235,97.22,97.22,72200000.0
2008-02-08 03:20:00,97.22,97.24,97.21,97.23,69400000.0
2008-02-08 03:21:00,97.23,97.23,97.205,97.21,60300000.0
2008-02-08 03:22:00,97.21,97.21,97.17,97.17,57200000.0
2008-02-08 03:23:00,97.17,97.18,97.12,97.17,132300000.0
2008-02-08 03:24:00,97.17,97.2,97.17,97.2,74400000.0
2008-02-08 03:25:00,97.2,97.23,97.2,97.21,84000000.0
2008-02-08 03:26:00,97.21,97.22,97.2,97.2,41200000.0
2008-02-08 03:27:00,97.2,97.2,97.195,97.195,42400000.0
2008-02-08 03:28:00,97.2,97.22,97.195,97.2,48500000.0
2008-02-08 03:29:00,97.2,97.21,97.195,97.2,29100000.0
2008-02-08 03:30:00,97.2,97.245,97.2,97.24,91400000.0
2008-02-08 03:31:00,97.24,97.25,97.24,97.25,68100000.0
2008-02-08 03:32:00,97.25,97.255,97.23,97.23,102800000.0
2008-02-08 03:33:00,97.23,97.3,97.23,97.29,639400000.0
2008-02-08 03:34:00,97.29,97.29,97.28,97.29,60000000.0
2008-02-08 03:35:00,97.29,97.29,97.28,97.28,27200000.0
2008-02-08 03:36:00,97.28,97.3,97.28,97.28,65600000.0
2008-02-08 03:37:00,97.28,97.31,97.27,97.31,69300000.0
2008-02-08 03:38:00,97.31,97.32,97.3,97.31,66900000.0
2008-02-08 03:39:00,97.31,97.34,97.31,97.34,39200000.0
2008-02-08 03:40:00,97.335,97.39,97.32,97.38,109900000.0
2008-02-08 03:41:00,97.38,97.405,97.37,97.37,242500000.0
2008-02-08 03:42:00,97.37,97.37,97.295,97.335,230100000.0
2008-02-08 03:43:00,97.335,97.335,97.325,97.33,48600000.0
2008-02-08 03:44:00,97.33,97.33,97.28,97.3,40300000.0
2008-02-08 03:45:00,97.3,97.31,97.28,97.29,68400000.0
2008-02-08 03:46:00,97.29,97.3,97.29,97.29,24700000.0
2008-02-08 03:47:00,97.29,97.31,97.29,97.31,28000000.0
2008-02-08 03:48:00,97.31,97.31,97.28,97.3,26900000.0
2008-02-08 03:49:00,97.3,97.3,97.25,97.255,73600000.0
2008-02-08 03:50:00,97.255,97.28,97.255,97.27,122100000.0
2008-02-08 03:51:00,97.275,97.285,97.27,97.28,38600000.0
2008-02-08 03:52:00,97.27,97.285,97.27,97.28,95000000.0
2008-02-08 03:53:00,97.28,97.28,97.22,97.25,90200000.0
2008-02-08 03:54:00,97.25,97.265,97.25,97.265,153800000.0
2008-02-08 03:55:00,97.265,97.265,97.245,97.245,54400000.0
2008-02-08 03:56:00,97.245,97.275,97.245,97.275,70100000.0
2008-02-08 03:57:00,97.28,97.28,97.255,97.265,90100000.0
2008-02-08 03:58:00,97.265,97.28,97.265,97.275,49000000.0
2008-02-08 03:59:00,97.275,97.28,97.26,97.27,85700000.0
2008-02-08 04:00:00,97.27,97.27,97.255,97.27,22100000.0
2008-02-08 04:01:00,97.265,97.285,97.265,97.265,141200000.0
2008-02-08 04:02:00,97.27,97.27,97.265,97.27,7300000.0
2008-02-08 04:03:00,97.26,97.27,97.26,97.27,94500000.0
2008-02-08 04:04:00,97.27,97.27,97.25,97.27,330600000.0
2008-02-08 04:05:00,97.27,97.34,97.27,97.34,278900000.0
2008-02-08 04:06:00,97.33,97.33,97.29,97.3,84000000.0
2008-02-08 04:07:00,97.29,97.35,97.29,97.3,274000000.0
2008-02-08 04:08:00,97.31,97.31,97.295,97.3,199600000.0
2008-02-08 04:09:00,97.3,97.3,97.3,97.3,200000.0
2008-02-08 04:10:00,97.305,97.305,97.3,97.3,6900000.0
2008-02-08 04:11:00,97.3,97.32,97.3,97.3,128400000.0
2008-02-08 04:12:00,97.3,97.31,97.29,97.31,145100000.0
2008-02-08 04:13:00,97.279,97.291,97.214,97.291,96000000.0
2008-02-08 04:14:00,97.29,97.29,97.28,97.28,39400000.0
2008-02-08 04:15:00,97.28,97.28,97.27,97.27,128500000.0
2008-02-08 04:16:00,97.27,97.28,97.27,97.28,73600000.0
2008-02-08 04:17:00,97.28,97.31,97.27,97.29,66000000.0
2008-02-08 04:18:00,97.29,97.29,97.26,97.27,235200000.0
2008-02-08 04:19:00,97.27,97.27,97.26,97.26,38400000.0
2008-02-08 04:20:00,97.24,97.24,97.23,97.23,93500000.0
2008-02-08 04:21:00,97.23,97.23,97.22,97.22,39300000.0
2008-02-08 04:22:00,97.22,97.23,97.22,97.22,219400000.0
2008-02-08 04:23:00,97.22,97.23,97.22,97.22,155300000.0
2008-02-08 04:24:00,97.22,97.23,97.21,97.21,159400000.0
2008-02-08 04:25:00,97.21,97.22,97.19,97.19,351300000.0
2008-02-08 04:26:00,97.19,97.21,97.17,97.2,372500000.0
2008-02-08 04:27:00,97.2,97.21,97.2,97.21,194100000.0
2008-02-08 04:28:00,97.21,97.26,97.21,97.24,191700000.0
2008-02-08 04:29:00,97.24,97.25,97.2,97.21,270000000.0
2008-02-08 04:30:00,97.215,97.23,97.21,97.22,382900000.0
2008-02-08 04:31:00,97.22,97.24,97.19,97.2,750300000.0
2008-02-08 04:32:00,97.2,97.21,97.2,97.2,172800000.0
2008-02-08 04:33:00,97.2,97.21,97.19,97.19,192200000.0
2008-02-08 04:34:00,97.2,97.2,97.19,97.19,366100000.0
2008-02-08 04:35:00,97.19,97.2,97.19,97.19,99000000.0
2008-02-08 04:36:00,97.19,97.24,97.19,97.19,208800000.0
2008-02-08 04:37:00,97.19,97.22,97.19,97.21,670100000.0
2008-02-08 04:38:00,97.21,97.23,97.17,97.19,560600000.0
2008-02-08 04:39:00,97.19,97.2,97.18,97.2,159700000.0
2008-02-08 04:40:00,97.2,97.22,97.2,97.21,259300000.0
2008-02-08 04:41:00,97.21,97.21,97.2,97.2,255200000.0
2008-02-08 04:42:00,97.2,97.2,97.18,97.19,317500000.0
2008-02-08 04:43:00,97.19,97.19,97.18,97.19,63900000.0
2008-02-08 04:44:00,97.19,97.2,97.18,97.19,133500000.0
2008-02-08 04:45:00,97.19,97.2,97.19,97.2,20300000.0
2008-02-08 04:46:00,97.2,97.21,97.2,97.2,136200000.0
2008-02-08 04:47:00,97.19,97.21,97.18,97.19,183800000.0
2008-02-08 04:48:00,97.19,97.21,97.19,97.2,326400000.0
2008-02-08 04:49:00,97.2,97.21,97.2,97.21,114400000.0
2008-02-08 04:50:00,97.2,97.21,97.19,97.21,286400000.0
2008-02-08 04:51:00,97.2,97.24,97.2,97.24,197700000.0
2008-02-08 04:52:00,97.25,97.25,97.21,97.21,142500000.0
2008-02-08 04:53:00,97.21,97.22,97.2,97.21,248300000.0
2008-02-08 04:54:00,97.21,97.21,97.21,97.21,71400000.0
2008-02-08 04:55:00,97.21,97.22,97.21,97.22,132300000.0
2008-02-08 04:56:00,97.22,97.22,97.22,97.22,92000000.0
2008-02-08 04:57:00,97.22,97.22,97.22,97.22,83300000.0
2008-02-08 04:58:00,97.22,97.24,97.22,97.24,388800000.0
2008-02-08 04:59:00,97.24,97.25,97.23,97.23,263600000.0
2008-02-08 05:00:00,97.23,97.23,97.22,97.22,98400000.0
2008-02-08 05:01:00,97.22,97.24,97.22,97.24,134400000.0
2008-02-08 05:02:00,97.24,97.25,97.23,97.24,187000000.0
2008-02-08 05:03:00,97.21,97.26,97.21,97.25,128100000.0
2008-02-08 05:04:00,97.25,97.27,97.25,97.26,151600000.0
2008-02-08 05:05:00,97.26,97.28,97.26,97.27,79400000.0
2008-02-08 05:06:00,97.27,97.27,97.22,97.23,141100000.0
2008-02-08 05:07:00,97.23,97.24,97.22,97.23,235300000.0
2008-02-08 05:08:00,97.23,97.24,97.21,97.21,116200000.0
2008-02-08 05:09:00,97.21,97.24,97.21,97.22,140300000.0
2008-02-08 05:10:00,97.22,97.23,97.22,97.22,187200000.0
2008-02-08 05:11:00,97.22,97.22,97.22,97.22,159600000.0
2008-02-08 05:12:00,97.22,97.27,97.22,97.27,51800000.0
2008-02-08 05:13:00,97.27,97.29,97.26,97.27,247300000.0
2008-02-08 05:14:00,97.27,97.28,97.27,97.27,100900000.0
2008-02-08 05:15:00,97.27,97.29,97.27,97.27,166900000.0
2008-02-08 05:16:00,97.27,97.27,97.27,97.27,64900000.0
2008-02-08 05:17:00,97.27,97.28,97.26,97.27,109300000.0
2008-02-08 05:18:00,97.26,97.27,97.25,97.25,40600000.0
2008-02-08 05:19:00,97.25,97.26,97.24,97.24,111300000.0
2008-02-08 05:20:00,97.24,97.25,97.22,97.23,38500000.0
2008-02-08 05:21:00,97.23,97.26,97.22,97.25,167500000.0
2008-02-08 05:22:00,97.25,97.25,97.24,97.25,15900000.0
2008-02-08 05:23:00,97.25,97.25,97.24,97.25,96300000.0
2008-02-08 05:24:00,97.25,97.25,97.24,97.24,176900000.0
2008-02-08 05:25:00,97.24,97.24,97.21,97.21,176800000.0
2008-02-08 05:26:00,97.21,97.24,97.21,97.24,297300000.0
2008-02-08 05:27:00,97.24,97.25,97.22,97.22,238700000.0
2008-02-08 05:28:00,97.23,97.24,97.22,97.24,99700000.0
2008-02-08 05:29:00,97.24,97.27,97.24,97.26,119600000.0
2008-02-08 05:30:00,97.27,97.27,97.22,97.24,269100000.0
2008-02-08 05:31:00,97.24,97.24,97.23,97.23,61600000.0
2008-02-08 05:32:00,97.24,97.25,97.23,97.25,196800000.0
2008-02-08 05:33:00,97.25,97.26,97.24,97.25,192900000.0
2008-02-08 05:34:00,97.25,97.27,97.25,97.25,250600000.0
2008-02-08 05:35:00,97.25,97.27,97.24,97.24,121700000.0
2008-02-08 05:36:00,97.24,97.25,97.24,97.25,215600000.0
2008-02-08 05:37:00,97.25,97.26,97.23,97.24,202300000.0
2008-02-08 05:38:00,97.24,97.24,97.24,97.24,86800000.0
2008-02-08 05:39:00,97.24,97.29,97.24,97.28,85300000.0
2008-02-08 05:40:00,97.28,97.29,97.28,97.28,229700000.0
2008-02-08 05:41:00,97.28,97.28,97.27,97.27,403500000.0
2008-02-08 05:42:00,97.27,97.27,97.26,97.26,188100000.0
2008-02-08 05:43:00,97.26,97.26,97.22,97.22,98600000.0
2008-02-08 05:44:00,97.23,97.25,97.22,97.24,508600000.0
2008-02-08 05:45:00,97.24,97.27,97.24,97.25,498000000.0
2008-02-08 05:46:00,97.25,97.25,97.23,97.23,255200000.0
2008-02-08 05:47:00,97.23,97.24,97.22,97.24,424500000.0
2008-02-08 05:48:00,97.24,97.24,97.21,97.21,194600000.0
2008-02-08 05:49:00,97.21,97.24,97.21,97.24,191800000.0
2008-02-08 05:50:00,97.23,97.25,97.23,97.25,167600000.0
2008-02-08 05:51:00,97.25,97.26,97.24,97.24,133900000.0
2008-02-08 05:52:00,97.24,97.24,97.24,97.24,21700000.0
2008-02-08 05:53:00,97.24,97.25,97.23,97.23,231000000.0
2008-02-08 05:54:00,97.23,97.23,97.21,97.21,407200000.0
2008-02-08 05:55:00,97.21,97.21,97.21,97.21,74400000.0
2008-02-08 05:56:00,97.21,97.23,97.21,97.22,329400000.0
2008-02-08 05:57:00,97.23,97.24,97.21,97.21,43600000.0
2008-02-08 05:58:00,97.24,97.24,97.21,97.22,119500000.0
2008-02-08 05:59:00,97.22,97.22,97.21,97.22,170200000.0
2008-02-08 06:00:00,97.23,97.24,97.23,97.24,90800000.0
2008-02-08 06:01:00,97.235,97.25,97.235,97.25,28700000.0
2008-02-08 06:02:00,97.25,97.25,97.23,97.24,40800000.0
2008-02-08 06:03:00,97.24,97.24,97.21,97.21,84800000.0
2008-02-08 06:04:00,97.17,97.21,97.17,97.21,15200000.0
2008-02-08 06:05:00,97.21,97.21,97.18,97.18,7400000.0
2008-02-08 06:06:00,97.18,97.21,97.18,97.21,58200000.0
2008-02-08 06:07:00,97.21,97.21,97.21,97.21,24800000.0
2008-02-08 06:08:00,97.21,97.21,97.21,97.21,26400000.0
2008-02-08 06:09:00,97.21,97.22,97.21,97.21,105700000.0
2008-02-08 06:10:00,97.21,97.23,97.21,97.22,188400000.0
2008-02-08 06:11:00,97.22,97.26,97.22,97.25,149000000.0
2008-02-08 06:12:00,97.25,97.25,97.21,97.21,187300000.0
2008-02-08 06:13:00,97.21,97.23,97.21,97.22,147200000.0
2008-02-08 06:14:00,97.22,97.24,97.22,97.24,104700000.0
2008-02-08 06:15:00,97.24,97.25,97.24,97.24,77200000.0
2008-02-08 06:16:00,97.24,97.26,97.24,97.26,81700000.0
2008-02-08 06:17:00,97.26,97.27,97.26,97.26,67200000.0
2008-02-08 06:18:00,97.27,97.27,97.26,97.26,48500000.0
2008-02-08 06:19:00,97.26,97.27,97.26,97.26,39600000.0
2008-02-08 06:20:00,97.27,97.27,97.25,97.25,46600000.0
2008-02-08 06:21:00,97.25,97.26,97.25,97.25,73000000.0
2008-02-08 06:22:00,97.25,97.25,97.24,97.24,50800000.0
2008-02-08 06:23:00,97.24,97.24,97.23,97.23,32400000.0
2008-02-08 06:24:00,97.23,97.24,97.23,97.24,91400000.0
2008-02-08 06:25:00,97.24,97.25,97.24,97.24,16400000.0
2008-02-08 06:26:00,97.24,97.24,97.24,97.24,11600000.0
2008-02-08 06:27:00,97.24,97.25,97.24,97.25,6900000.0
2008-02-08 06:28:00,97.25,97.26,97.25,97.25,80000000.0
2008-02-08 06:29:00,97.25,97.26,97.25,97.25,37300000.0
2008-02-08 06:30:00,97.25,97.25,97.225,97.225,37500000.0
2008-02-08 06:31:00,97.22,97.27,97.22,97.26,28200000.0
2008-02-08 06:32:00,97.26,97.26,97.25,97.25,52000000.0
2008-02-08 06:33:00,97.25,97.26,97.21,97.21,67600000.0
2008-02-08 06:34:00,97.21,97.23,97.21,97.225,4600000.0
2008-02-08 06:35:00,97.25,97.25,97.24,97.24,85100000.0
2008-02-08 06:36:00,97.24,97.32,97.24,97.31,482400000.0
2008-02-08 06:37:00,97.31,97.32,97.27,97.27,329400000.0
2008-02-08 06:38:00,97.27,97.29,97.26,97.26,243000000.0
2008-02-08 06:39:00,97.26,97.28,97.26,97.26,619100000.0
2008-02-08 06:40:00,97.27,97.28,97.26,97.26,234300000.0
2008-02-08 06:41:00,97.26,97.26,97.25,97.26,98200000.0
2008-02-08 06:42:00,97.26,97.26,97.26,97.26,318800000.0
2008-02-08 06:43:00,97.27,97.28,97.26,97.26,296800000.0
2008-02-08 06:44:00,97.28,97.28,97.26,97.27,365000000.0
2008-02-08 06:45:00,97.27,97.27,97.27,97.27,156400000.0
2008-02-08 06:46:00,97.27,97.27,97.27,97.27,97400000.0
2008-02-08 06:47:00,97.27,97.28,97.25,97.25,223000000.0
2008-02-08 06:48:00,97.26,97.29,97.25,97.28,84500000.0
2008-02-08 06:49:00,97.28,97.28,97.26,97.26,97000000.0
2008-02-08 06:50:00,97.26,97.28,97.26,97.27,94900000.0
2008-02-08 06:51:00,97.27,97.28,97.26,97.27,129100000.0
2008-02-08 06:52:00,97.27,97.28,97.27,97.28,23600000.0
2008-02-08 06:53:00,97.28,97.29,97.27,97.29,136000000.0
2008-02-08 06:54:00,97.29,97.29,97.25,97.27,87000000.0
2008-02-08 06:55:00,97.27,97.29,97.27,97.29,55600000.0
2008-02-08 06:56:00,97.29,97.29,97.26,97.26,186800000.0
2008-02-08 06:57:00,97.26,97.28,97.25,97.28,383700000.0
2008-02-08 06:58:00,97.28,97.29,97.26,97.29,180800000.0
2008-02-08 06:59:00,97.29,97.29,97.25,97.25,107000000.0
2008-02-08 07:00:00,97.25,97.27,97.24,97.26,327800000.0
2008-02-08 07:01:00,97.26,97.27,97.25,97.27,133500000.0
2008-02-08 07:02:00,97.25,97.26,97.24,97.24,144800000.0
2008-02-08 07:03:00,97.25,97.27,97.25,97.27,143900000.0
2008-02-08 07:04:00,97.27,97.27,97.25,97.26,162400000.0
2008-02-08 07:05:00,97.27,97.27,97.26,97.27,84000000.0
2008-02-08 07:06:00,97.27,97.27,97.26,97.27,131600000.0
2008-02-08 07:07:00,97.27,97.29,97.23,97.28,170000000.0
2008-02-08 07:08:00,97.28,97.28,97.27,97.28,103100000.0
2008-02-08 07:09:00,97.255,97.29,97.255,97.28,32800000.0
2008-02-08 07:10:00,97.28,97.28,97.27,97.28,33700000.0
2008-02-08 07:11:00,97.28,97.29,97.25,97.29,37800000.0
2008-02-08 07:12:00,97.29,97.3,97.28,97.29,81600000.0
2008-02-08 07:13:00,97.29,97.29,97.26,97.27,145800000.0
2008-02-08 07:14:00,97.27,97.27,97.22,97.22,69900000.0
2008-02-08 07:15:00,97.22,97.26,97.22,97.26,161900000.0
2008-02-08 07:16:00,97.26,97.27,97.26,97.27,79300000.0
2008-02-08 07:17:00,97.27,97.27,97.26,97.27,67600000.0
2008-02-08 07:18:00,97.243,97.254,97.223,97.233,456600000.0
2008-02-08 07:19:00,97.27,97.28,97.27,97.27,27000000.0
2008-02-08 07:20:00,97.24,97.28,97.24,97.28,165500000.0
2008-02-08 07:21:00,97.28,97.29,97.28,97.28,53600000.0
2008-02-08 07:22:00,97.28,97.29,97.28,97.29,105200000.0
2008-02-08 07:23:00,97.29,97.29,97.28,97.28,59100000.0
2008-02-08 07:24:00,97.27,97.27,97.27,97.27,14800000.0
2008-02-08 07:25:00,97.27,97.27,97.27,97.27,109200000.0
2008-02-08 07:26:00,97.27,97.27,97.27,97.27,134800000.0
2008-02-08 07:27:00,97.28,97.28,97.27,97.28,133400000.0
2008-02-08 07:28:00,97.28,97.29,97.27,97.29,56700000.0
2008-02-08 07:29:00,97.29,97.29,97.28,97.28,47200000.0
2008-02-08 07:30:00,97.28,97.28,97.28,97.28,42600000.0
2008-02-08 07:31:00,97.28,97.28,97.27,97.27,71500000.0
2008-02-08 07:32:00,97.27,97.27,97.26,97.26,56800000.0
2008-02-08 07:33:00,97.21,97.27,97.21,97.26,89500000.0
2008-02-08 07:34:00,97.26,97.28,97.25,97.26,145300000.0
2008-02-08 07:35:00,97.26,97.28,97.26,97.27,171600000.0
2008-02-08 07:36:00,97.27,97.28,97.26,97.26,141600000.0
2008-02-08 07:37:00,97.26,97.26,97.25,97.26,68700000.0
2008-02-08 07:38:00,97.26,97.27,97.255,97.27,51200000.0
2008-02-08 07:39:00,97.27,97.29,97.27,97.29,51300000.0
2008-02-08 07:40:00,97.29,97.29,97.26,97.27,53000000.0
2008-02-08 07:41:00,97.27,97.285,97.21,97.21,99600000.0
2008-02-08 07:42:00,97.21,97.22,97.21,97.22,129000000.0
2008-02-08 07:43:00,97.22,97.225,97.21,97.225,69300000.0
2008-02-08 07:44:00,97.22,97.225,97.21,97.21,58000000.0
2008-02-08 07:45:00,97.21,97.22,97.21,97.21,72500000.0
2008-02-08 07:46:00,97.21,97.21,97.17,97.175,110100000.0
2008-02-08 07:47:00,97.175,97.175,97.165,97.175,50300000.0
2008-02-08 07:48:00,97.175,97.19,97.17,97.18,128400000.0
2008-02-08 07:49:00,97.18,97.19,97.18,97.18,61900000.0
2008-02-08 07:50:00,97.18,97.245,97.18,97.2,96200000.0
2008-02-08 07:51:00,97.2,97.21,97.18,97.19,55900000.0
2008-02-08 07:52:00,97.19,97.19,97.18,97.18,45400000.0
2008-02-08 07:53:00,97.19,97.19,97.15,97.17,275700000.0
2008-02-08 07:54:00,97.17,97.18,97.16,97.175,124900000.0
2008-02-08 07:55:00,97.175,97.2,97.175,97.18,53400000.0
2008-02-08 07:56:00,97.18,97.225,97.18,97.2,360900000.0
2008-02-08 07:57:00,97.2,97.22,97.18,97.215,110300000.0
2008-02-08 07:58:00,97.215,97.235,97.185,97.19,115800000.0
2008-02-08 07:59:00,97.195,97.21,97.185,97.21,141900000.0
2008-02-08 08:00:00,97.21,97.215,97.2,97.21,87000000.0
2008-02-08 08:01:00,97.21,97.21,97.2,97.21,136400000.0
2008-02-08 08:02:00,97.21,97.22,97.205,97.22,58900000.0
2008-02-08 08:03:00,97.22,97.225,97.21,97.21,40400000.0
2008-02-08 08:04:00,97.21,97.21,97.205,97.205,13000000.0
2008-02-08 08:05:00,97.205,97.21,97.205,97.21,26300000.0
2008-02-08 08:06:00,97.205,97.21,97.19,97.2,31000000.0
2008-02-08 08:07:00,97.2,97.22,97.19,97.2,64000000.0
2008-02-08 08:08:00,97.2,97.2,97.2,97.2,27600000.0
2008-02-08 08:09:00,97.2,97.24,97.2,97.23,184500000.0
2008-02-08 08:10:00,97.23,97.26,97.22,97.22,190300000.0
2008-02-08 08:11:00,97.22,97.22,97.21,97.22,50100000.0
2008-02-08 08:12:00,97.225,97.24,97.225,97.23,50500000.0
2008-02-08 08:13:00,97.23,97.24,97.21,97.21,55100000.0
2008-02-08 08:14:00,97.21,97.215,97.19,97.195,327800000.0
2008-02-08 08:15:00,97.195,97.215,97.175,97.175,772500000.0
2008-02-08 08:16:00,97.175,97.215,97.175,97.21,79100000.0
2008-02-08 08:17:00,97.21,97.22,97.155,97.19,141200000.0
2008-02-08 08:18:00,97.19,97.23,97.19,97.23,82400000.0
2008-02-08 08:19:00,97.23,97.26,97.23,97.26,166400000.0
2008-02-08 08:20:00,97.26,97.26,97.245,97.26,101700000.0
2008-02-08 08:21:00,97.26,97.27,97.26,97.27,38500000.0
2008-02-08 08:22:00,97.27,97.27,97.26,97.27,37500000.0
2008-02-08 08:23:00,97.27,97.27,97.255,97.255,31800000.0
2008-02-08 08:24:00,97.255,97.265,97.245,97.245,40500000.0
2008-02-08 08:25:00,97.245,97.245,97.235,97.235,101000000.0
2008-02-08 08:26:00,97.245,97.25,97.235,97.25,78400000.0
2008-02-08 08:27:00,97.26,97.27,97.255,97.255,61500000.0
2008-02-08 08:28:00,97.255,97.26,97.25,97.26,18800000.0
2008-02-08 08:29:00,97.233,97.253,97.213,97.248,112000000.0
2008-02-08 08:30:00,97.28,97.3,97.28,97.3,51700000.0
2008-02-08 08:31:00,97.3,97.315,97.29,97.3,66400000.0
2008-02-08 08:32:00,97.3,97.31,97.29,97.31,52000000.0
2008-02-08 08:33:00,97.31,97.31,97.31,97.31,2900000.0
2008-02-08 08:34:00,97.31,97.325,97.31,97.325,9100000.0
2008-02-08 08:35:00,97.325,97.325,97.3,97.305,26800000.0
2008-02-08 08:36:00,97.3,97.32,97.3,97.315,8600000.0
2008-02-08 08:37:00,97.315,97.32,97.315,97.32,3800000.0
2008-02-08 08:38:00,97.32,97.325,97.315,97.325,12200000.0
2008-02-08 08:39:00,97.32,97.325,97.3,97.32,11900000.0
2008-02-08 08:40:00,97.32,97.325,97.31,97.31,18000000.0
2008-02-08 08:41:00,97.31,97.31,97.28,97.295,25200000.0
2008-02-08 08:42:00,97.295,97.305,97.26,97.27,21000000.0
2008-02-08 08:43:00,97.27,97.305,97.27,97.3,22800000.0
2008-02-08 08:44:00,97.3,97.305,97.28,97.285,17200000.0
2008-02-08 08:45:00,97.285,97.335,97.215,97.275,275000000.0
2008-02-08 08:46:00,97.275,97.3,97.275,97.29,45400000.0
2008-02-08 08:47:00,97.29,97.3,97.275,97.295,13800000.0
2008-02-08 08:48:00,97.295,97.305,97.29,97.295,10900000.0
2008-02-08 08:49:00,97.3,97.3,97.28,97.295,14500000.0
2008-02-08 08:50:00,97.295,97.3,97.27,97.3,12400000.0
2008-02-08 08:51:00,97.305,97.315,97.3,97.315,7400000.0
2008-02-08 08:52:00,97.315,97.355,97.315,97.35,20200000.0
2008-02-08 08:53:00,97.35,97.38,97.35,97.37,20300000.0
2008-02-08 08:54:00,97.37,97.42,97.365,97.39,26400000.0
2008-02-08 08:55:00,97.39,97.46,97.385,97.46,32800000.0
2008-02-08 08:56:00,97.46,97.48,97.415,97.42,22600000.0
2008-02-08 08:57:00,97.42,97.43,97.395,97.395,25200000.0
2008-02-08 08:58:00,97.395,97.41,97.315,97.365,47600000.0
2008-02-08 08:59:00,97.37,97.41,97.355,97.385,19400000.0
2008-02-08 09:00:00,97.385,97.41,97.325,97.39,206400000.0
2008-02-08 09:01:00,97.395,97.41,97.38,97.41,104800000.0
2008-02-08 09:02:00,97.405,97.435,97.395,97.405,72600000.0
2008-02-08 09:03:00,97.405,97.405,97.405,97.405,44300000.0
2008-02-08 09:04:00,97.405,97.405,97.365,97.395,35900000.0
2008-02-08 09:05:00,97.39,97.395,97.38,97.38,23600000.0
2008-02-08 09:06:00,97.38,97.39,97.35,97.35,32900000.0
2008-02-08 09:07:00,97.35,97.37,97.33,97.365,25600000.0
2008-02-08 09:08:00,97.365,97.37,97.335,97.345,96600000.0
2008-02-08 09:09:00,97.345,97.375,97.33,97.36,29200000.0
2008-02-08 09:10:00,97.36,97.37,97.36,97.36,23500000.0
2008-02-08 09:11:00,97.36,97.39,97.36,97.39,39700000.0
2008-02-08 09:12:00,97.39,97.43,97.39,97.415,155200000.0
2008-02-08 09:13:00,97.415,97.435,97.395,97.41,167200000.0
2008-02-08 09:14:00,97.41,97.415,97.38,97.39,48500000.0
2008-02-08 09:15:00,97.39,97.42,97.385,97.42,50300000.0
2008-02-08 09:16:00,97.42,97.45,97.41,97.42,126500000.0
2008-02-08 09:17:00,97.42,97.435,97.35,97.4,266400000.0
2008-02-08 09:18:00,97.4,97.4,97.35,97.365,210500000.0
2008-02-08 09:19:00,97.365,97.375,97.34,97.36,222000000.0
2008-02-08 09:20:00,97.36,97.365,97.335,97.335,93800000.0
2008-02-08 09:21:00,97.335,97.34,97.29,97.34,190800000.0
2008-02-08 09:22:00,97.345,97.355,97.265,97.27,131600000.0
2008-02-08 09:23:00,97.27,97.28,97.25,97.26,52600000.0
2008-02-08 09:24:00,97.26,97.26,97.19,97.21,81800000.0
2008-02-08 09:25:00,97.2,97.235,97.2,97.215,30700000.0
2008-02-08 09:26:00,97.215,97.25,97.21,97.245,51600000.0
2008-02-08 09:27:00,97.245,97.255,97.21,97.235,93700000.0
2008-02-08 09:28:00,97.235,97.25,97.22,97.23,58700000.0
2008-02-08 09:29:00,97.225,97.24,97.215,97.22,96300000.0
2008-02-08 09:30:00,97.22,97.255,97.21,97.25,113900000.0
2008-02-08 09:31:00,97.25,97.25,97.225,97.25,106800000.0
2008-02-08 09:32:00,97.25,97.25,97.21,97.225,90900000.0
2008-02-08 09:33:00,97.225,97.25,97.21,97.225,137600000.0
2008-02-08 09:34:00,97.225,97.26,97.19,97.2,143100000.0
2008-02-08 09:35:00,97.2,97.21,97.11,97.185,127500000.0
2008-02-08 09:36:00,97.185,97.185,97.125,97.145,76500000.0
2008-02-08 09:37:00,97.15,97.19,97.13,97.16,114900000.0
2008-02-08 09:38:00,97.16,97.21,97.15,97.17,86300000.0
2008-02-08 09:39:00,97.175,97.19,97.135,97.185,73200000.0
2008-02-08 09:40:00,97.185,97.22,97.175,97.22,41500000.0
2008-02-08 09:41:00,97.215,97.235,97.19,97.2,66800000.0
2008-02-08 09:42:00,97.2,97.25,97.185,97.22,85400000.0
2008-02-08 09:43:00,97.22,97.23,97.205,97.215,49600000.0
2008-02-08 09:44:00,97.215,97.24,97.215,97.24,25200000.0
2008-02-08 09:45:00,97.24,97.25,97.22,97.22,113300000.0
2008-02-08 09:46:00,97.22,97.26,97.21,97.26,79400000.0
2008-02-08 09:47:00,97.26,97.26,97.235,97.25,70600000.0
2008-02-08 09:48:00,97.255,97.255,97.21,97.23,86000000.0
2008-02-08 09:49:00,97.23,97.24,97.205,97.215,59800000.0
2008-02-08 09:50:00,97.215,97.215,97.18,97.185,61100000.0
2008-02-08 09:51:00,97.19,97.23,97.19,97.225,116700000.0
2008-02-08 09:52:00,97.225,97.24,97.2,97.225,56200000.0
2008-02-08 09:53:00,97.225,97.26,97.22,97.23,78400000.0
2008-02-08 09:54:00,97.23,97.27,97.22,97.26,89200000.0
2008-02-08 09:55:00,97.26,97.265,97.25,97.265,37500000.0
2008-02-08 09:56:00,97.265,97.295,97.26,97.26,79400000.0
2008-02-08 09:57:00,97.26,97.27,97.225,97.23,99100000.0
2008-02-08 09:58:00,97.23,97.25,97.22,97.25,114300000.0
2008-02-08 09:59:00,97.25,97.25,97.23,97.24,93800000.0
2008-02-08 10:00:00,97.24,97.24,97.19,97.23,150000000.0
2008-02-08 10:01:00,97.23,97.29,97.23,97.29,137900000.0
2008-02-08 10:02:00,97.29,97.29,97.24,97.26,102900000.0
2008-02-08 10:03:00,97.26,97.27,97.24,97.26,87800000.0
2008-02-08 10:04:00,97.26,97.27,97.25,97.25,54600000.0
2008-02-08 10:05:00,97.245,97.25,97.24,97.25,62300000.0
2008-02-08 10:06:00,97.25,97.33,97.25,97.325,116300000.0
2008-02-08 10:07:00,97.325,97.33,97.3,97.3,54100000.0
2008-02-08 10:08:00,97.3,97.32,97.26,97.26,102600000.0
2008-02-08 10:09:00,97.26,97.29,97.26,97.275,186600000.0
2008-02-08 10:10:00,97.275,97.285,97.255,97.27,92500000.0
2008-02-08 10:11:00,97.27,97.315,97.27,97.31,75700000.0
2008-02-08 10:12:00,97.31,97.31,97.29,97.29,80600000.0
2008-02-08 10:13:00,97.29,97.32,97.27,97.27,122100000.0
2008-02-08 10:14:00,97.27,97.31,97.27,97.29,95500000.0
2008-02-08 10:15:00,97.29,97.32,97.28,97.32,71200000.0
2008-02-08 10:16:00,97.32,97.335,97.29,97.29,137900000.0
2008-02-08 10:17:00,97.29,97.29,97.22,97.26,129600000.0
2008-02-08 10:18:00,97.27,97.29,97.25,97.28,129400000.0
2008-02-08 10:19:00,97.29,97.29,97.25,97.27,100900000.0
2008-02-08 10:20:00,97.27,97.315,97.265,97.3,89100000.0
2008-02-08 10:21:00,97.3,97.31,97.26,97.27,124600000.0
2008-02-08 10:22:00,97.27,97.29,97.23,97.28,179900000.0
2008-02-08 10:23:00,97.28,97.3,97.24,97.29,133700000.0
2008-02-08 10:24:00,97.3,97.3,97.235,97.255,141300000.0
2008-02-08 10:25:00,97.255,97.33,97.25,97.33,156500000.0
2008-02-08 10:26:00,97.33,97.34,97.29,97.3,135500000.0
2008-02-08 10:27:00,97.3,97.31,97.29,97.305,133400000.0
2008-02-08 10:28:00,97.31,97.31,97.29,97.29,104300000.0
2008-02-08 10:29:00,97.29,97.3,97.26,97.27,121700000.0
2008-02-08 10:30:00,97.27,97.29,97.26,97.26,103700000.0
2008-02-08 10:31:00,97.265,97.28,97.235,97.26,132800000.0
2008-02-08 10:32:00,97.26,97.265,97.235,97.24,132300000.0
2008-02-08 10:33:00,97.24,97.24,97.17,97.195,105000000.0
2008-02-08 10:34:00,97.195,97.23,97.18,97.23,98900000.0
2008-02-08 10:35:00,97.23,97.26,97.23,97.25,82700000.0
2008-02-08 10:36:00,97.255,97.26,97.22,97.22,116200000.0
2008-02-08 10:37:00,97.22,97.245,97.2,97.24,72600000.0
2008-02-08 10:38:00,97.24,97.28,97.225,97.24,89200000.0
2008-02-08 10:39:00,97.24,97.26,97.23,97.26,95400000.0
2008-02-08 10:40:00,97.26,97.29,97.26,97.27,86200000.0
2008-02-08 10:41:00,97.27,97.28,97.26,97.26,50200000.0
2008-02-08 10:42:00,97.26,97.27,97.24,97.26,112000000.0
2008-02-08 10:43:00,97.26,97.26,97.245,97.25,87800000.0
2008-02-08 10:44:00,97.25,97.27,97.24,97.27,118900000.0
2008-02-08 10:45:00,97.27,97.28,97.27,97.28,103800000.0
2008-02-08 10:46:00,97.28,97.28,97.255,97.27,102700000.0
2008-02-08 10:47:00,97.27,97.29,97.27,97.275,62100000.0
2008-02-08 10:48:00,97.275,97.28,97.24,97.24,88600000.0
2008-02-08 10:49:00,97.235,97.27,97.23,97.26,91500000.0
2008-02-08 10:50:00,97.26,97.27,97.235,97.25,104800000.0
2008-02-08 10:51:00,97.25,97.25,97.22,97.225,37600000.0
2008-02-08 10:52:00,97.22,97.285,97.22,97.25,87800000.0
2008-02-08 10:53:00,97.245,97.265,97.22,97.24,86500000.0
2008-02-08 10:54:00,97.24,97.25,97.22,97.24,106300000.0
2008-02-08 10:55:00,97.245,97.25,97.23,97.24,92600000.0
2008-02-08 10:56:00,97.24,97.25,97.215,97.23,94900000.0
2008-02-08 10:57:00,97.235,97.27,97.23,97.26,56000000.0
2008-02-08 10:58:00,97.26,97.26,97.22,97.22,83100000.0
2008-02-08 10:59:00,97.22,97.24,97.22,97.23,66700000.0
2008-02-08 11:00:00,97.235,97.26,97.23,97.26,67900000.0
2008-02-08 11:01:00,97.26,97.27,97.205,97.25,120500000.0
2008-02-08 11:02:00,97.25,97.27,97.24,97.24,86900000.0
2008-02-08 11:03:00,97.24,97.25,97.24,97.24,58700000.0
2008-02-08 11:04:00,97.24,97.27,97.24,97.27,87000000.0
2008-02-08 11:05:00,97.27,97.28,97.25,97.27,87400000.0
2008-02-08 11:06:00,97.27,97.28,97.26,97.28,117900000.0
2008-02-08 11:07:00,97.28,97.33,97.28,97.315,148800000.0
2008-02-08 11:08:00,97.315,97.33,97.31,97.315,112600000.0
2008-02-08 11:09:00,97.315,97.34,97.3,97.31,149700000.0
2008-02-08 11:10:00,97.31,97.345,97.295,97.315,117200000.0
2008-02-08 11:11:00,97.32,97.34,97.3,97.31,108300000.0
2008-02-08 11:12:00,97.31,97.34,97.3,97.315,150700000.0
2008-02-08 11:13:00,97.315,97.34,97.31,97.34,111600000.0
2008-02-08 11:14:00,97.34,97.35,97.32,97.32,85900000.0
2008-02-08 11:15:00,97.32,97.32,97.275,97.28,95800000.0
2008-02-08 11:16:00,97.285,97.31,97.28,97.3,112100000.0
2008-02-08 11:17:00,97.305,97.31,97.29,97.31,101600000.0
2008-02-08 11:18:00,97.31,97.31,97.3,97.305,30800000.0
2008-02-08 11:19:00,97.305,97.31,97.29,97.305,30900000.0
2008-02-08 11:20:00,97.305,97.31,97.29,97.31,62300000.0
2008-02-08 11:21:00,97.31,97.34,97.3,97.32,48300000.0
2008-02-08 11:22:00,97.32,97.33,97.3,97.32,43700000.0
2008-02-08 11:23:00,97.32,97.32,97.3,97.31,75400000.0
2008-02-08 11:24:00,97.31,97.32,97.3,97.305,109000000.0
2008-02-08 11:25:00,97.305,97.31,97.28,97.29,62200000.0
2008-02-08 11:26:00,97.29,97.3,97.28,97.29,29100000.0
2008-02-08 11:27:00,97.29,97.3,97.29,97.295,34900000.0
2008-02-08 11:28:00,97.295,97.31,97.28,97.31,32200000.0
2008-02-08 11:29:00,97.31,97.315,97.29,97.29,76400000.0
2008-02-08 11:30:00,97.29,97.3,97.285,97.29,45200000.0
2008-02-08 11:31:00,97.29,97.3,97.29,97.29,43000000.0
2008-02-08 11:32:00,97.295,97.3,97.28,97.29,38600000.0
2008-02-08 11:33:00,97.29,97.29,97.28,97.29,39200000.0
2008-02-08 11:34:00,97.29,97.29,97.22,97.26,77200000.0
2008-02-08 11:35:00,97.26,97.29,97.23,97.245,89600000.0
2008-02-08 11:36:00,97.245,97.28,97.23,97.26,42400000.0
2008-02-08 11:37:00,97.26,97.26,97.235,97.245,60600000.0
2008-02-08 11:38:00,97.245,97.28,97.245,97.28,44400000.0
2008-02-08 11:39:00,97.28,97.28,97.255,97.28,76300000.0
2008-02-08 11:40:00,97.28,97.3,97.27,97.28,65300000.0
2008-02-08 11:41:00,97.28,97.29,97.27,97.275,84400000.0
2008-02-08 11:42:00,97.27,97.36,97.27,97.35,95500000.0
2008-02-08 11:43:00,97.35,97.35,97.32,97.32,119900000.0
2008-02-08 11:44:00,97.32,97.33,97.32,97.33,68900000.0
2008-02-08 11:45:00,97.325,97.34,97.32,97.34,34800000.0
2008-02-08 11:46:00,97.34,97.35,97.33,97.33,57600000.0
2008-02-08 11:47:00,97.33,97.39,97.33,97.37,80500000.0
2008-02-08 11:48:00,97.37,97.37,97.33,97.33,89700000.0
2008-02-08 11:49:00,97.33,97.34,97.3,97.32,80000000.0
2008-02-08 11:50:00,97.32,97.39,97.29,97.37,125000000.0
2008-02-08 11:51:00,97.37,97.38,97.35,97.36,93100000.0
2008-02-08 11:52:00,97.36,97.37,97.35,97.36,114500000.0
2008-02-08 11:53:00,97.36,97.36,97.335,97.335,81000000.0
2008-02-08 11:54:00,97.335,97.36,97.335,97.36,125800000.0
2008-02-08 11:55:00,97.36,97.36,97.325,97.325,53800000.0
2008-02-08 11:56:00,97.325,97.33,97.31,97.325,16800000.0
2008-02-08 11:57:00,97.32,97.35,97.31,97.35,86500000.0
2008-02-08 11:58:00,97.35,97.35,97.33,97.335,103400000.0
2008-02-08 11:59:00,97.335,97.345,97.32,97.33,106200000.0
2008-02-08 12:00:00,97.33,97.33,97.27,97.29,90400000.0
2008-02-08 12:01:00,97.29,97.32,97.28,97.29,94000000.0
2008-02-08 12:02:00,97.29,97.3,97.27,97.29,72700000.0
2008-02-08 12:03:00,97.29,97.3,97.27,97.29,106500000.0
2008-02-08 12:04:00,97.29,97.31,97.27,97.27,93300000.0
2008-02-08 12:05:00,97.28,97.29,97.27,97.29,56400000.0
2008-02-08 12:06:00,97.29,97.31,97.265,97.31,75000000.0
2008-02-08 12:07:00,97.31,97.33,97.31,97.31,95800000.0
2008-02-08 12:08:00,97.31,97.31,97.3,97.3,79000000.0
2008-02-08 12:09:00,97.3,97.3,97.29,97.3,37900000.0
2008-02-08 12:10:00,97.3,97.31,97.295,97.31,24200000.0
2008-02-08 12:11:00,97.305,97.33,97.3,97.32,64900000.0
2008-02-08 12:12:00,97.32,97.32,97.3,97.3,68300000.0
2008-02-08 12:13:00,97.3,97.31,97.26,97.28,78600000.0
2008-02-08 12:14:00,97.28,97.295,97.255,97.26,65700000.0
2008-02-08 12:15:00,97.26,97.285,97.255,97.255,88800000.0
2008-02-08 12:16:00,97.255,97.28,97.23,97.27,66700000.0
2008-02-08 12:17:00,97.255,97.275,97.23,97.23,84600000.0
2008-02-08 12:18:00,97.23,97.24,97.21,97.23,82000000.0
2008-02-08 12:19:00,97.23,97.235,97.22,97.22,53100000.0
2008-02-08 12:20:00,97.23,97.24,97.215,97.24,87600000.0
2008-02-08 12:21:00,97.24,97.24,97.21,97.21,94900000.0
2008-02-08 12:22:00,97.21,97.25,97.21,97.25,85900000.0
2008-02-08 12:23:00,97.25,97.26,97.21,97.23,105400000.0
2008-02-08 12:24:00,97.23,97.25,97.21,97.23,63600000.0
2008-02-08 12:25:00,97.23,97.245,97.215,97.23,71300000.0
2008-02-08 12:26:00,97.23,97.24,97.21,97.235,27500000.0
2008-02-08 12:27:00,97.24,97.27,97.23,97.25,53000000.0
2008-02-08 12:28:00,97.25,97.31,97.245,97.26,44900000.0
2008-02-08 12:29:00,97.26,97.26,97.24,97.255,13400000.0
2008-02-08 12:30:00,97.255,97.255,97.22,97.25,23200000.0
2008-02-08 12:31:00,97.25,97.3,97.25,97.3,26600000.0
2008-02-08 12:32:00,97.3,97.3,97.285,97.29,23000000.0
2008-02-08 12:33:00,97.295,97.31,97.29,97.3,24800000.0
2008-02-08 12:34:00,97.3,97.3,97.26,97.29,26300000.0
2008-02-08 12:35:00,97.29,97.29,97.24,97.255,45500000.0
2008-02-08 12:36:00,97.245,97.275,97.245,97.27,157100000.0
2008-02-08 12:37:00,97.27,97.275,97.24,97.245,74700000.0
2008-02-08 12:38:00,97.245,97.265,97.245,97.26,18600000.0
2008-02-08 12:39:00,97.265,97.265,97.25,97.25,26700000.0
2008-02-08 12:40:00,97.25,97.25,97.2,97.21,21400000.0
2008-02-08 12:41:00,97.21,97.21,97.16,97.2,38000000.0
2008-02-08 12:42:00,97.2,97.2,97.18,97.2,20800000.0
2008-02-08 12:43:00,97.2,97.2,97.165,97.18,52500000.0
2008-02-08 12:44:00,97.18,97.19,97.17,97.17,16700000.0
2008-02-08 12:45:00,97.17,97.18,97.1,97.1,36300000.0
2008-02-08 12:46:00,97.1,97.14,97.075,97.1,51700000.0
2008-02-08 12:47:00,97.1,97.12,97.1,97.11,30600000.0
2008-02-08 12:48:00,97.11,97.14,97.085,97.12,42100000.0
2008-02-08 12:49:00,97.12,97.16,97.12,97.16,24400000.0
2008-02-08 12:50:00,97.16,97.17,97.16,97.16,16400000.0
2008-02-08 12:51:00,97.16,97.16,97.14,97.15,51000000.0
2008-02-08 12:52:00,97.15,97.165,97.14,97.155,42600000.0
2008-02-08 12:53:00,97.155,97.17,97.155,97.17,38300000.0
2008-02-08 12:54:00,97.17,97.24,97.17,97.19,28400000.0
2008-02-08 12:55:00,97.19,97.2,97.17,97.175,37300000.0
2008-02-08 12:56:00,97.18,97.2,97.17,97.17,42500000.0
2008-02-08 12:57:00,97.17,97.18,97.15,97.17,48200000.0
2008-02-08 12:58:00,97.17,97.19,97.15,97.18,58600000.0
2008-02-08 12:59:00,97.185,97.21,97.18,97.21,42600000.0
2008-02-08 13:00:00,97.215,97.22,97.19,97.22,36300000.0
2008-02-08 13:01:00,97.22,97.22,97.19,97.19,33000000.0
2008-02-08 13:02:00,97.195,97.21,97.185,97.19,38700000.0
2008-02-08 13:03:00,97.19,97.19,97.15,97.17,32800000.0
2008-02-08 13:04:00,97.17,97.175,97.16,97.16,24100000.0
2008-02-08 13:05:00,97.16,97.21,97.16,97.19,42800000.0
2008-02-08 13:06:00,97.19,97.2,97.16,97.18,37100000.0
2008-02-08 13:07:00,97.17,97.22,97.165,97.22,35600000.0
2008-02-08 13:08:00,97.22,97.22,97.17,97.18,32800000.0
2008-02-08 13:09:00,97.18,97.195,97.16,97.16,32400000.0
2008-02-08 13:10:00,97.16,97.16,97.09,97.11,64800000.0
2008-02-08 13:11:00,97.11,97.12,97.06,97.1,38300000.0
2008-02-08 13:12:00,97.1,97.1,97.07,97.07,25800000.0
2008-02-08 13:13:00,97.07,97.09,97.015,97.015,65100000.0
2008-02-08 13:14:00,97.015,97.08,97.01,97.08,48100000.0
2008-02-08 13:15:00,97.08,97.08,97.04,97.07,32400000.0
2008-02-08 13:16:00,97.07,97.07,97.06,97.06,21800000.0
2008-02-08 13:17:00,97.06,97.08,97.06,97.08,23800000.0
2008-02-08 13:18:00,97.08,97.1,97.06,97.09,27000000.0
2008-02-08 13:19:00,97.09,97.095,97.06,97.06,32900000.0
2008-02-08 13:20:00,97.07,97.075,97.07,97.07,16800000.0
2008-02-08 13:21:00,97.07,97.075,97.065,97.075,11300000.0
2008-02-08 13:22:00,97.075,97.1,97.06,97.09,22000000.0
2008-02-08 13:23:00,97.09,97.1,97.07,97.09,26000000.0
2008-02-08 13:24:00,97.09,97.11,97.07,97.08,21500000.0
2008-02-08 13:25:00,97.08,97.08,97.05,97.07,23200000.0
2008-02-08 13:26:00,97.07,97.075,97.05,97.06,14000000.0
2008-02-08 13:27:00,97.06,97.065,97.04,97.04,32900000.0
2008-02-08 13:28:00,97.04,97.08,97.04,97.08,30000000.0
2008-02-08 13:29:00,97.08,97.08,97.04,97.05,23600000.0
2008-02-08 13:30:00,97.05,97.09,97.05,97.08,41800000.0
2008-02-08 13:31:00,97.08,97.09,97.08,97.08,15600000.0
2008-02-08 13:32:00,97.08,97.08,97.07,97.08,11200000.0
2008-02-08 13:33:00,97.08,97.09,97.07,97.09,13400000.0
2008-02-08 13:34:00,97.09,97.09,97.07,97.07,17200000.0
2008-02-08 13:35:00,97.065,97.1,97.065,97.07,18800000.0
2008-02-08 13:36:00,97.07,97.085,97.065,97.085,9400000.0
2008-02-08 13:37:00,97.085,97.105,97.08,97.095,32700000.0
2008-02-08 13:38:00,97.095,97.11,97.08,97.1,12600000.0
2008-02-08 13:39:00,97.1,97.12,97.095,97.11,13400000.0
2008-02-08 13:40:00,97.11,97.14,97.11,97.14,35400000.0
2008-02-08 13:41:00,97.14,97.15,97.12,97.12,15800000.0
2008-02-08 13:42:00,97.12,97.15,97.12,97.13,33800000.0
2008-02-08 13:43:00,97.13,97.135,97.105,97.13,65000000.0
2008-02-08 13:44:00,97.13,97.15,97.13,97.14,34100000.0
2008-02-08 13:45:00,97.14,97.16,97.14,97.15,18200000.0
2008-02-08 13:46:00,97.15,97.18,97.12,97.17,50700000.0
2008-02-08 13:47:00,97.17,97.19,97.17,97.19,19200000.0
2008-02-08 13:48:00,97.19,97.19,97.16,97.17,33400000.0
2008-02-08 13:49:00,97.17,97.19,97.16,97.18,47000000.0
2008-02-08 13:50:00,97.18,97.19,97.16,97.17,44100000.0
2008-02-08 13:51:00,97.175,97.22,97.17,97.17,37300000.0
2008-02-08 13:52:00,97.17,97.17,97.15,97.16,25400000.0
2008-02-08 13:53:00,97.16,97.19,97.16,97.185,47300000.0
2008-02-08 13:54:00,97.19,97.22,97.17,97.18,32200000.0
2008-02-08 13:55:00,97.18,97.18,97.165,97.175,18500000.0
2008-02-08 13:56:00,97.175,97.19,97.16,97.165,101400000.0
2008-02-08 13:57:00,97.165,97.19,97.165,97.18,54700000.0
2008-02-08 13:58:00,97.18,97.19,97.15,97.16,34800000.0
2008-02-08 13:59:00,97.16,97.17,97.14,97.16,20200000.0
2008-02-08 14:00:00,97.16,97.21,97.16,97.17,31300000.0
2008-02-08 14:01:00,97.17,97.21,97.17,97.2,22000000.0
2008-02-08 14:02:00,97.21,97.21,97.18,97.185,68700000.0
2008-02-08 14:03:00,97.185,97.195,97.17,97.17,159400000.0
2008-02-08 14:04:00,97.17,97.175,97.16,97.16,100600000.0
2008-02-08 14:05:00,97.16,97.195,97.16,97.18,51000000.0
2008-02-08 14:06:00,97.18,97.195,97.17,97.18,37400000.0
2008-02-08 14:07:00,97.18,97.22,97.18,97.21,26500000.0
2008-02-08 14:08:00,97.21,97.22,97.2,97.2,21600000.0
2008-02-08 14:09:00,97.2,97.25,97.2,97.25,20600000.0
2008-02-08 14:10:00,97.25,97.26,97.22,97.23,72200000.0
2008-02-08 14:11:00,97.23,97.23,97.175,97.175,37300000.0
2008-02-08 14:12:00,97.175,97.2,97.16,97.2,207600000.0
2008-02-08 14:13:00,97.2,97.2,97.16,97.18,39800000.0
2008-02-08 14:14:00,97.18,97.185,97.17,97.18,60800000.0
2008-02-08 14:15:00,97.18,97.19,97.16,97.16,327000000.0
2008-02-08 14:16:00,97.16,97.175,97.155,97.16,56200000.0
2008-02-08 14:17:00,97.16,97.17,97.16,97.17,28000000.0
2008-02-08 14:18:00,97.17,97.21,97.17,97.2,24800000.0
2008-02-08 14:19:00,97.2,97.21,97.17,97.18,23400000.0
2008-02-08 14:20:00,97.18,97.18,97.165,97.17,57400000.0
2008-02-08 14:21:00,97.17,97.19,97.16,97.17,65300000.0
2008-02-08 14:22:00,97.17,97.17,97.145,97.16,22700000.0
2008-02-08 14:23:00,97.16,97.19,97.16,97.19,29400000.0
2008-02-08 14:24:00,97.19,97.195,97.17,97.195,34000000.0
2008-02-08 14:25:00,97.195,97.215,97.185,97.2,35500000.0
2008-02-08 14:26:00,97.2,97.2,97.18,97.18,71200000.0
2008-02-08 14:27:00,97.18,97.195,97.17,97.19,41400000.0
2008-02-08 14:28:00,97.19,97.25,97.19,97.24,71800000.0
2008-02-08 14:29:00,97.24,97.25,97.22,97.24,37400000.0
2008-02-08 14:30:00,97.24,97.24,97.23,97.23,18900000.0
2008-02-08 14:31:00,97.23,97.26,97.22,97.24,38200000.0
2008-02-08 14:32:00,97.24,97.245,97.23,97.24,26400000.0
2008-02-08 14:33:00,97.24,97.25,97.23,97.23,27300000.0
2008-02-08 14:34:00,97.23,97.25,97.2,97.22,38800000.0
2008-02-08 14:35:00,97.22,97.245,97.21,97.24,60300000.0
2008-02-08 14:36:00,97.24,97.24,97.2,97.22,34700000.0
2008-02-08 14:37:00,97.22,97.24,97.21,97.24,18200000.0
2008-02-08 14:38:00,97.24,97.25,97.24,97.25,12000000.0
2008-02-08 14:39:00,97.26,97.27,97.255,97.26,39500000.0
2008-02-08 14:40:00,97.26,97.28,97.255,97.28,72900000.0
2008-02-08 14:41:00,97.28,97.29,97.265,97.28,28500000.0
2008-02-08 14:42:00,97.28,97.29,97.26,97.275,65500000.0
2008-02-08 14:43:00,97.275,97.28,97.265,97.27,59200000.0
2008-02-08 14:44:00,97.27,97.285,97.25,97.28,80900000.0
2008-02-08 14:45:00,97.28,97.31,97.28,97.305,48400000.0
2008-02-08 14:46:00,97.305,97.38,97.29,97.36,87100000.0
2008-02-08 14:47:00,97.36,97.4,97.345,97.345,64200000.0
2008-02-08 14:48:00,97.345,97.37,97.33,97.37,62400000.0
2008-02-08 14:49:00,97.37,97.405,97.37,97.38,38000000.0
2008-02-08 14:50:00,97.38,97.39,97.35,97.35,92500000.0
2008-02-08 14:51:00,97.35,97.37,97.35,97.365,82900000.0
2008-02-08 14:52:00,97.36,97.38,97.34,97.37,43400000.0
2008-02-08 14:53:00,97.375,97.41,97.375,97.39,37800000.0
2008-02-08 14:54:00,97.39,97.39,97.37,97.37,33200000.0
2008-02-08 14:55:00,97.37,97.41,97.36,97.4,50700000.0
2008-02-08 14:56:00,97.4,97.4,97.36,97.36,26000000.0
2008-02-08 14:57:00,97.365,97.37,97.34,97.34,20600000.0
2008-02-08 14:58:00,97.345,97.35,97.325,97.34,38600000.0
2008-02-08 14:59:00,97.34,97.355,97.32,97.32,33500000.0
2008-02-08 15:00:00,97.32,97.36,97.3,97.34,46700000.0
2008-02-08 15:01:00,97.34,97.36,97.33,97.35,27700000.0
2008-02-08 15:02:00,97.34,97.355,97.33,97.33,28800000.0
2008-02-08 15:03:00,97.33,97.33,97.31,97.31,28000000.0
2008-02-08 15:04:00,97.31,97.345,97.31,97.34,40500000.0
2008-02-08 15:05:00,97.34,97.35,97.32,97.33,29900000.0
2008-02-08 15:06:00,97.33,97.35,97.32,97.34,33200000.0
2008-02-08 15:07:00,97.34,97.36,97.325,97.35,44700000.0
2008-02-08 15:08:00,97.35,97.36,97.33,97.36,38500000.0
2008-02-08 15:09:00,97.36,97.37,97.355,97.36,33400000.0
2008-02-08 15:10:00,97.36,97.37,97.36,97.36,30400000.0
2008-02-08 15:11:00,97.36,97.36,97.33,97.33,28000000.0
2008-02-08 15:12:00,97.33,97.35,97.33,97.35,14600000.0
2008-02-08 15:13:00,97.35,97.37,97.34,97.355,39100000.0
2008-02-08 15:14:00,97.355,97.355,97.325,97.35,29000000.0
2008-02-08 15:15:00,97.35,97.355,97.34,97.35,27600000.0
2008-02-08 15:16:00,97.35,97.35,97.335,97.35,22200000.0
2008-02-08 15:17:00,97.35,97.35,97.285,97.3,25800000.0
2008-02-08 15:18:00,97.3,97.3,97.25,97.25,41800000.0
2008-02-08 15:19:00,97.25,97.26,97.24,97.245,38200000.0
2008-02-08 15:20:00,97.245,97.25,97.21,97.23,49000000.0
2008-02-08 15:21:00,97.23,97.24,97.21,97.24,42400000.0
2008-02-08 15:22:00,97.24,97.25,97.23,97.24,33500000.0
2008-02-08 15:23:00,97.24,97.27,97.22,97.23,40800000.0
2008-02-08 15:24:00,97.23,97.245,97.205,97.245,50200000.0
2008-02-08 15:25:00,97.25,97.27,97.24,97.24,33000000.0
2008-02-08 15:26:00,97.23,97.295,97.23,97.295,40500000.0
2008-02-08 15:27:00,97.29,97.31,97.27,97.27,29300000.0
2008-02-08 15:28:00,97.27,97.27,97.25,97.26,31200000.0
2008-02-08 15:29:00,97.26,97.29,97.26,97.27,25800000.0
2008-02-08 15:30:00,97.27,97.3,97.24,97.27,36800000.0
2008-02-08 15:31:00,97.27,97.28,97.23,97.25,43600000.0
2008-02-08 15:32:00,97.25,97.27,97.25,97.26,25400000.0
2008-02-08 15:33:00,97.26,97.29,97.26,97.28,22600000.0
2008-02-08 15:34:00,97.27,97.28,97.225,97.25,30800000.0
2008-02-08 15:35:00,97.25,97.28,97.25,97.26,38200000.0
2008-02-08 15:36:00,97.26,97.27,97.24,97.25,29900000.0
2008-02-08 15:37:00,97.25,97.28,97.25,97.26,27600000.0
2008-02-08 15:38:00,97.26,97.26,97.2,97.2,36700000.0
2008-02-08 15:39:00,97.2,97.22,97.2,97.21,39800000.0
2008-02-08 15:40:00,97.21,97.235,97.19,97.21,45900000.0
2008-02-08 15:41:00,97.21,97.22,97.19,97.21,35000000.0
2008-02-08 15:42:00,97.22,97.23,97.2,97.215,44300000.0
2008-02-08 15:43:00,97.21,97.215,97.19,97.2,34000000.0
2008-02-08 15:44:00,97.2,97.23,97.18,97.21,40400000.0
2008-02-08 15:45:00,97.21,97.23,97.21,97.23,27100000.0
2008-02-08 15:46:00,97.23,97.25,97.22,97.23,32600000.0
2008-02-08 15:47:00,97.23,97.25,97.23,97.25,34800000.0
2008-02-08 15:48:00,97.25,97.25,97.22,97.24,26100000.0
2008-02-08 15:49:00,97.24,97.26,97.24,97.25,26200000.0
2008-02-08 15:50:00,97.25,97.25,97.21,97.23,36200000.0
2008-02-08 15:51:00,97.23,97.25,97.22,97.24,24400000.0
2008-02-08 15:52:00,97.24,97.26,97.23,97.235,35300000.0
2008-02-08 15:53:00,97.235,97.255,97.21,97.22,29900000.0
2008-02-08 15:54:00,97.22,97.24,97.2,97.2,35200000.0
2008-02-08 15:55:00,97.2,97.21,97.19,97.19,18400000.0
2008-02-08 15:56:00,97.19,97.2,97.18,97.185,14800000.0
2008-02-08 15:57:00,97.185,97.19,97.175,97.18,18200000.0
2008-02-08 15:58:00,97.18,97.2,97.18,97.19,27200000.0
2008-02-08 15:59:00,97.185,97.19,97.17,97.18,24800000.0
2008-02-08 16:00:00,97.18,97.205,97.18,97.2,33800000.0
2008-02-08 16:01:00,97.2,97.2,97.18,97.19,17800000.0
2008-02-08 16:02:00,97.19,97.2,97.17,97.19,40400000.0
2008-02-08 16:03:00,97.19,97.22,97.18,97.22,23900000.0
2008-02-08 16:04:00,97.22,97.23,97.22,97.23,25500000.0
2008-02-08 16:05:00,97.23,97.24,97.2,97.21,17400000.0
2008-02-08 16:06:00,97.21,97.23,97.21,97.21,23300000.0
2008-02-08 16:07:00,97.21,97.22,97.2,97.22,16600000.0
2008-02-08 16:08:00,97.22,97.23,97.22,97.22,15200000.0
2008-02-08 16:09:00,97.22,97.22,97.19,97.19,12400000.0
2008-02-08 16:10:00,97.19,97.215,97.19,97.21,28400000.0
2008-02-08 16:11:00,97.21,97.21,97.19,97.21,32700000.0
2008-02-08 16:12:00,97.21,97.22,97.2,97.21,12200000.0
2008-02-08 16:13:00,97.21,97.22,97.2,97.21,24300000.0
2008-02-08 16:14:00,97.21,97.22,97.2,97.205,32600000.0
2008-02-08 16:15:00,97.21,97.22,97.2,97.22,20200000.0
2008-02-08 16:16:00,97.22,97.23,97.2,97.21,24900000.0
2008-02-08 16:17:00,97.21,97.21,97.2,97.2,14800000.0
2008-02-08 16:18:00,97.2,97.22,97.185,97.21,39300000.0
2008-02-08 16:19:00,97.21,97.21,97.18,97.2,21400000.0
2008-02-08 16:20:00,97.2,97.21,97.18,97.2,17800000.0
2008-02-08 16:21:00,97.2,97.21,97.19,97.2,10600000.0
2008-02-08 16:22:00,97.2,97.21,97.18,97.19,22400000.0
2008-02-08 16:23:00,97.19,97.21,97.17,97.18,30600000.0
2008-02-08 16:24:00,97.18,97.19,97.16,97.18,16000000.0
2008-02-08 16:25:00,97.18,97.18,97.15,97.16,39700000.0
2008-02-08 16:26:00,97.16,97.16,97.125,97.16,42900000.0
2008-02-08 16:27:00,97.16,97.17,97.14,97.15,36700000.0
2008-02-08 16:28:00,97.15,97.19,97.15,97.19,24200000.0
2008-02-08 16:29:00,97.19,97.2,97.17,97.19,30000000.0
2008-02-08 16:30:00,97.19,97.2,97.17,97.19,35800000.0
2008-02-08 16:31:00,97.19,97.22,97.185,97.19,29700000.0
2008-02-08 16:32:00,97.19,97.2,97.19,97.19,15200000.0
2008-02-08 16:33:00,97.19,97.22,97.18,97.2,38100000.0
2008-02-08 16:34:00,97.2,97.23,97.2,97.21,29800000.0
2008-02-08 16:35:00,97.21,97.23,97.185,97.2,39100000.0
2008-02-08 16:36:00,97.2,97.23,97.19,97.22,35000000.0
2008-02-08 16:37:00,97.22,97.235,97.19,97.22,45400000.0
2008-02-08 16:38:00,97.22,97.25,97.21,97.24,44200000.0
2008-02-08 16:39:00,97.24,97.28,97.22,97.24,31300000.0
2008-02-08 16:40:00,97.24,97.24,97.2,97.2,36600000.0
2008-02-08 16:41:00,97.2,97.22,97.17,97.19,32700000.0
2008-02-08 16:42:00,97.18,97.19,97.15,97.17,41100000.0
2008-02-08 16:43:00,97.17,97.18,97.15,97.17,31000000.0
2008-02-08 16:44:00,97.17,97.19,97.155,97.19,37000000.0
2008-02-08 16:45:00,97.19,97.21,97.18,97.19,28800000.0
2008-02-08 16:46:00,97.19,97.2,97.165,97.18,33400000.0
2008-02-08 16:47:00,97.18,97.18,97.15,97.16,33400000.0
2008-02-08 16:48:00,97.16,97.215,97.16,97.21,44300000.0
2008-02-08 16:49:00,97.21,97.22,97.2,97.2,32200000.0
2008-02-08 16:50:00,97.2,97.24,97.2,97.21,31000000.0
2008-02-08 16:51:00,97.21,97.24,97.2,97.21,29000000.0
2008-02-08 16:52:00,97.21,97.21,97.175,97.19,31100000.0
2008-02-08 16:53:00,97.19,97.19,97.17,97.19,32600000.0
2008-02-08 16:54:00,97.19,97.24,97.19,97.24,30800000.0
2008-02-08 16:55:00,97.24,97.245,97.2,97.23,38600000.0
2008-02-08 16:56:00,97.23,97.23,97.2,97.23,32200000.0
2008-02-08 16:57:00,97.23,97.23,97.2,97.21,27000000.0
2008-02-08 16:58:00,97.21,97.255,97.21,97.24,33800000.0
2008-02-08 16:59:00,97.24,97.245,97.185,97.185,111800000.0
2008-02-08 17:00:00,97.185,97.24,97.185,97.22,85200000.0
2008-02-08 17:01:00,97.22,97.23,97.2,97.22,28400000.0
2008-02-08 17:02:00,97.22,97.26,97.22,97.26,28200000.0
2008-02-08 17:03:00,97.26,97.265,97.25,97.25,19900000.0
2008-02-08 17:04:00,97.25,97.3,97.245,97.3,37100000.0
2008-02-08 17:05:00,97.3,97.32,97.265,97.285,42200000.0
2008-02-08 17:06:00,97.285,97.29,97.24,97.24,47500000.0
2008-02-08 17:07:00,97.24,97.265,97.24,97.26,35600000.0
2008-02-08 17:08:00,97.26,97.27,97.245,97.25,35200000.0
2008-02-08 17:09:00,97.25,97.26,97.21,97.22,37400000.0
2008-02-08 17:10:00,97.225,97.24,97.215,97.215,49000000.0
2008-02-08 17:11:00,97.215,97.23,97.2,97.22,29200000.0
2008-02-08 17:12:00,97.22,97.22,97.19,97.21,27600000.0
2008-02-08 17:13:00,97.21,97.22,97.19,97.21,33600000.0
2008-02-08 17:14:00,97.21,97.23,97.18,97.23,37300000.0
2008-02-08 17:15:00,97.23,97.23,97.21,97.225,31000000.0
2008-02-08 17:16:00,97.22,97.22,97.19,97.21,24800000.0
2008-02-08 17:17:00,97.21,97.21,97.18,97.2,43800000.0
2008-02-08 17:18:00,97.2,97.23,97.19,97.19,35300000.0
2008-02-08 17:19:00,97.19,97.21,97.17,97.18,24800000.0
2008-02-08 17:20:00,97.18,97.18,97.155,97.16,17200000.0
2008-02-08 17:21:00,97.16,97.17,97.14,97.17,36400000.0
2008-02-08 17:22:00,97.17,97.19,97.16,97.16,30600000.0
2008-02-08 17:23:00,97.16,97.185,97.15,97.18,46100000.0
2008-02-08 17:24:00,97.18,97.185,97.16,97.16,24900000.0
2008-02-08 17:25:00,97.145,97.18,97.145,97.15,55900000.0
2008-02-08 17:26:00,97.15,97.165,97.14,97.15,73300000.0
2008-02-08 17:27:00,97.15,97.19,97.135,97.18,53400000.0
2008-02-08 17:28:00,97.18,97.21,97.18,97.19,51200000.0
2008-02-08 17:29:00,97.19,97.23,97.18,97.2,50800000.0
2008-02-08 17:30:00,97.2,97.2,97.15,97.16,36400000.0
2008-02-08 17:31:00,97.16,97.205,97.16,97.2,50300000.0
2008-02-08 17:32:00,97.2,97.2,97.15,97.16,32000000.0
2008-02-08 17:33:00,97.165,97.2,97.16,97.19,52100000.0
2008-02-08 17:34:00,97.19,97.19,97.16,97.185,51400000.0
2008-02-08 17:35:00,97.185,97.2,97.17,97.19,36100000.0
2008-02-08 17:36:00,97.195,97.2,97.17,97.17,54900000.0
2008-02-08 17:37:00,97.17,97.17,97.13,97.145,56300000.0
2008-02-08 17:38:00,97.145,97.155,97.135,97.14,42200000.0
2008-02-08 17:39:00,97.14,97.155,97.14,97.155,28000000.0
2008-02-08 17:40:00,97.155,97.165,97.14,97.16,27000000.0
2008-02-08 17:41:00,97.16,97.185,97.155,97.18,51000000.0
2008-02-08 17:42:00,97.18,97.21,97.18,97.2,42100000.0
2008-02-08 17:43:00,97.2,97.24,97.2,97.21,56500000.0
2008-02-08 17:44:00,97.215,97.25,97.2,97.22,50000000.0
2008-02-08 17:45:00,97.22,97.24,97.19,97.205,75400000.0
2008-02-08 17:46:00,97.2,97.22,97.17,97.18,69500000.0
2008-02-08 17:47:00,97.18,97.21,97.18,97.18,61000000.0
2008-02-08 17:48:00,97.18,97.19,97.15,97.17,71600000.0
2008-02-08 17:49:00,97.17,97.21,97.17,97.21,57900000.0
2008-02-08 17:50:00,97.21,97.22,97.165,97.21,62600000.0
2008-02-08 17:51:00,97.21,97.23,97.19,97.19,50200000.0
2008-02-08 17:52:00,97.19,97.21,97.19,97.2,43000000.0
2008-02-08 17:53:00,97.2,97.21,97.185,97.19,36400000.0
2008-02-08 17:54:00,97.19,97.2,97.17,97.19,66800000.0
2008-02-08 17:55:00,97.19,97.2,97.18,97.19,70300000.0
2008-02-08 17:56:00,97.19,97.2,97.18,97.19,50600000.0
2008-02-08 17:57:00,97.19,97.21,97.175,97.18,56100000.0
2008-02-08 17:58:00,97.18,97.21,97.18,97.2,34700000.0
2008-02-08 17:59:00,97.2,97.215,97.17,97.21,61400000.0
2008-02-08 18:00:00,97.21,97.22,97.185,97.2,58800000.0
2008-02-08 18:01:00,97.2,97.225,97.19,97.225,34600000.0
2008-02-08 18:02:00,97.225,97.23,97.19,97.2,47000000.0
2008-02-08 18:03:00,97.2,97.23,97.19,97.195,38100000.0
2008-02-08 18:04:00,97.19,97.21,97.18,97.18,49600000.0
2008-02-08 18:05:00,97.18,97.21,97.17,97.2,37800000.0
2008-02-08 18:06:00,97.2,97.21,97.19,97.21,39400000.0
2008-02-08 18:07:00,97.21,97.24,97.21,97.24,41000000.0
2008-02-08 18:08:00,97.24,97.29,97.23,97.29,44000000.0
2008-02-08 18:09:00,97.29,97.315,97.28,97.3,55400000.0
2008-02-08 18:10:00,97.3,97.37,97.3,97.36,47200000.0
2008-02-08 18:11:00,97.36,97.395,97.36,97.39,52400000.0
2008-02-08 18:12:00,97.39,97.42,97.36,97.41,82800000.0
2008-02-08 18:13:00,97.41,97.41,97.32,97.325,46000000.0
2008-02-08 18:14:00,97.325,97.345,97.32,97.33,50600000.0
2008-02-08 18:15:00,97.33,97.36,97.32,97.35,58200000.0
2008-02-08 18:16:00,97.35,97.405,97.34,97.36,51600000.0
2008-02-08 18:17:00,97.365,97.395,97.35,97.36,69000000.0
2008-02-08 18:18:00,97.36,97.38,97.32,97.375,51200000.0
2008-02-08 18:19:00,97.38,97.43,97.37,97.4,58600000.0
2008-02-08 18:20:00,97.4,97.405,97.34,97.37,56000000.0
2008-02-08 18:21:00,97.37,97.395,97.35,97.36,54100000.0
2008-02-08 18:22:00,97.36,97.36,97.32,97.33,57200000.0
2008-02-08 18:23:00,97.33,97.33,97.3,97.32,53400000.0
2008-02-08 18:24:00,97.32,97.325,97.27,97.28,47500000.0
2008-02-08 18:25:00,97.28,97.295,97.27,97.29,31600000.0
2008-02-08 18:26:00,97.29,97.3,97.27,97.3,38800000.0
2008-02-08 18:27:00,97.3,97.335,97.3,97.315,42200000.0
2008-02-08 18:28:00,97.32,97.34,97.29,97.34,44800000.0
2008-02-08 18:29:00,97.34,97.345,97.315,97.33,46700000.0
2008-02-08 18:30:00,97.33,97.34,97.3,97.31,40400000.0
2008-02-08 18:31:00,97.31,97.345,97.31,97.34,36800000.0
2008-02-08 18:32:00,97.345,97.36,97.33,97.33,35500000.0
2008-02-08 18:33:00,97.33,97.335,97.31,97.33,33000000.0
2008-02-08 18:34:00,97.33,97.34,97.3,97.32,54400000.0
2008-02-08 18:35:00,97.32,97.32,97.29,97.3,19800000.0
2008-02-08 18:36:00,97.3,97.34,97.3,97.335,34400000.0
2008-02-08 18:37:00,97.335,97.35,97.33,97.34,37600000.0
2008-02-08 18:38:00,97.34,97.34,97.3,97.315,37600000.0
2008-02-08 18:39:00,97.315,97.33,97.29,97.3,32800000.0
2008-02-08 18:40:00,97.3,97.31,97.3,97.31,18000000.0
2008-02-08 18:41:00,97.31,97.32,97.3,97.31,29400000.0
2008-02-08 18:42:00,97.31,97.32,97.3,97.32,33200000.0
2008-02-08 18:43:00,97.32,97.32,97.27,97.27,30800000.0
2008-02-08 18:44:00,97.27,97.29,97.26,97.28,24400000.0
2008-02-08 18:45:00,97.28,97.29,97.255,97.26,36700000.0
2008-02-08 18:46:00,97.26,97.28,97.26,97.28,18200000.0
2008-02-08 18:47:00,97.28,97.29,97.26,97.27,31400000.0
2008-02-08 18:48:00,97.27,97.28,97.25,97.27,32200000.0
2008-02-08 18:49:00,97.27,97.29,97.26,97.28,43500000.0
2008-02-08 18:50:00,97.28,97.33,97.28,97.31,38100000.0
2008-02-08 18:51:00,97.31,97.31,97.27,97.28,48400000.0
2008-02-08 18:52:00,97.28,97.28,97.25,97.25,28400000.0
2008-02-08 18:53:00,97.25,97.27,97.25,97.26,42900000.0
2008-02-08 18:54:00,97.26,97.27,97.23,97.27,31900000.0
2008-02-08 18:55:00,97.27,97.27,97.25,97.25,38600000.0
2008-02-08 18:56:00,97.25,97.25,97.19,97.22,32000000.0
2008-02-08 18:57:00,97.23,97.23,97.17,97.2,33200000.0
2008-02-08 18:58:00,97.2,97.21,97.18,97.18,38600000.0
2008-02-08 18:59:00,97.18,97.24,97.18,97.23,44800000.0
2008-02-08 19:00:00,97.23,97.25,97.21,97.22,28300000.0
2008-02-08 19:01:00,97.22,97.23,97.19,97.23,31400000.0
2008-02-08 19:02:00,97.23,97.23,97.2,97.22,31400000.0
2008-02-08 19:03:00,97.22,97.23,97.2,97.21,14200000.0
2008-02-08 19:04:00,97.21,97.25,97.21,97.25,31300000.0
2008-02-08 19:05:00,97.25,97.27,97.24,97.27,30500000.0
2008-02-08 19:06:00,97.27,97.28,97.25,97.25,26300000.0
2008-02-08 19:07:00,97.25,97.26,97.23,97.24,14500000.0
2008-02-08 19:08:00,97.24,97.26,97.23,97.25,18000000.0
2008-02-08 19:09:00,97.25,97.28,97.25,97.27,31900000.0
2008-02-08 19:10:00,97.27,97.29,97.27,97.29,45500000.0
2008-02-08 19:11:00,97.29,97.29,97.23,97.23,29300000.0
2008-02-08 19:12:00,97.23,97.24,97.2,97.21,35000000.0
2008-02-08 19:13:00,97.21,97.21,97.19,97.2,23900000.0
2008-02-08 19:14:00,97.2,97.21,97.2,97.2,16000000.0
2008-02-08 19:15:00,97.205,97.22,97.2,97.2,16300000.0
2008-02-08 19:16:00,97.2,97.22,97.2,97.22,26900000.0
2008-02-08 19:17:00,97.22,97.24,97.2,97.21,33200000.0
2008-02-08 19:18:00,97.21,97.23,97.2,97.21,32800000.0
2008-02-08 19:19:00,97.21,97.25,97.21,97.25,24000000.0
2008-02-08 19:20:00,97.25,97.25,97.22,97.23,21300000.0
2008-02-08 19:21:00,97.22,97.22,97.19,97.2,26000000.0
2008-02-08 19:22:00,97.2,97.22,97.19,97.19,25600000.0
2008-02-08 19:23:00,97.19,97.2,97.18,97.2,24400000.0
2008-02-08 19:24:00,97.2,97.23,97.2,97.23,20800000.0
2008-02-08 19:25:00,97.23,97.25,97.22,97.23,26600000.0
2008-02-08 19:26:00,97.24,97.26,97.23,97.23,27200000.0
2008-02-08 19:27:00,97.23,97.25,97.215,97.25,39600000.0
2008-02-08 19:28:00,97.25,97.25,97.22,97.25,23800000.0
2008-02-08 19:29:00,97.25,97.3,97.25,97.3,27800000.0
2008-02-08 19:30:00,97.3,97.34,97.3,97.31,25100000.0
2008-02-08 19:31:00,97.31,97.31,97.29,97.3,26600000.0
2008-02-08 19:32:00,97.3,97.32,97.295,97.31,18800000.0
2008-02-08 19:33:00,97.32,97.32,97.29,97.29,24400000.0
2008-02-08 19:34:00,97.29,97.29,97.26,97.265,44900000.0
2008-02-08 19:35:00,97.265,97.265,97.255,97.26,20300000.0
2008-02-08 19:36:00,97.26,97.27,97.255,97.26,27400000.0
2008-02-08 19:37:00,97.26,97.26,97.25,97.25,18000000.0
2008-02-08 19:38:00,97.25,97.26,97.235,97.25,45400000.0
2008-02-08 19:39:00,97.25,97.25,97.225,97.24,82500000.0
2008-02-08 19:40:00,97.24,97.24,97.225,97.23,19700000.0
2008-02-08 19:41:00,97.23,97.25,97.23,97.25,13800000.0
2008-02-08 19:42:00,97.245,97.29,97.245,97.29,24000000.0
2008-02-08 19:43:00,97.29,97.29,97.28,97.29,13200000.0
2008-02-08 19:44:00,97.29,97.29,97.275,97.28,200000000.0
2008-02-08 19:45:00,97.28,97.3,97.27,97.27,20400000.0
2008-02-08 19:46:00,97.27,97.28,97.25,97.27,22800000.0
2008-02-08 19:47:00,97.27,97.28,97.27,97.28,23400000.0
2008-02-08 19:48:00,97.28,97.28,97.24,97.24,20600000.0
2008-02-08 19:49:00,97.24,97.26,97.24,97.25,21800000.0
2008-02-08 19:50:00,97.25,97.28,97.25,97.27,26600000.0
2008-02-08 19:51:00,97.27,97.28,97.24,97.26,32200000.0
2008-02-08 19:52:00,97.26,97.26,97.24,97.25,22400000.0
2008-02-08 19:53:00,97.25,97.31,97.25,97.31,18000000.0
2008-02-08 19:54:00,97.31,97.32,97.3,97.31,20200000.0
2008-02-08 19:55:00,97.31,97.32,97.28,97.28,18600000.0
2008-02-08 19:56:00,97.27,97.3,97.27,97.3,9400000.0
2008-02-08 19:57:00,97.3,97.3,97.265,97.29,57900000.0
2008-02-08 19:58:00,97.29,97.31,97.28,97.31,28600000.0
2008-02-08 19:59:00,97.31,97.34,97.3,97.34,26600000.0
2008-02-08 20:00:00,97.34,97.37,97.31,97.31,24000000.0
2008-02-08 20:01:00,97.32,97.32,97.3,97.31,18600000.0
2008-02-08 20:02:00,97.3,97.31,97.28,97.29,26900000.0
2008-02-08 20:03:00,97.29,97.29,97.275,97.29,14600000.0
2008-02-08 20:04:00,97.29,97.29,97.26,97.28,13200000.0
2008-02-08 20:05:00,97.28,97.29,97.28,97.29,5400000.0
2008-02-08 20:06:00,97.28,97.29,97.27,97.29,25300000.0
2008-02-08 20:07:00,97.29,97.29,97.25,97.25,25400000.0
2008-02-08 20:08:00,97.25,97.25,97.23,97.24,29600000.0
2008-02-08 20:09:00,97.24,97.25,97.24,97.24,37100000.0
2008-02-08 20:10:00,97.24,97.27,97.24,97.27,15000000.0
2008-02-08 20:11:00,97.27,97.27,97.24,97.26,30400000.0
2008-02-08 20:12:00,97.26,97.26,97.21,97.22,21900000.0
2008-02-08 20:13:00,97.22,97.27,97.21,97.27,22200000.0
2008-02-08 20:14:00,97.27,97.43,97.25,97.43,62900000.0
2008-02-08 20:15:00,97.43,97.49,97.33,97.33,47400000.0
2008-02-08 20:16:00,97.33,97.36,97.28,97.34,38200000.0
2008-02-08 20:17:00,97.34,97.35,97.31,97.33,36000000.0
2008-02-08 20:18:00,97.33,97.365,97.29,97.36,53500000.0
2008-02-08 20:19:00,97.36,97.39,97.315,97.315,55900000.0
2008-02-08 20:20:00,97.32,97.34,97.3,97.315,54400000.0
2008-02-08 20:21:00,97.315,97.35,97.31,97.34,34100000.0
2008-02-08 20:22:00,97.34,97.35,97.32,97.32,28800000.0
2008-02-08 20:23:00,97.32,97.33,97.3,97.31,73800000.0
2008-02-08 20:24:00,97.31,97.37,97.31,97.37,26400000.0
2008-02-08 20:25:00,97.37,97.39,97.33,97.34,29200000.0
2008-02-08 20:26:00,97.34,97.34,97.3,97.32,61400000.0
2008-02-08 20:27:00,97.32,97.35,97.31,97.35,26000000.0
2008-02-08 20:28:00,97.36,97.37,97.33,97.37,30600000.0
2008-02-08 20:29:00,97.37,97.37,97.33,97.35,31400000.0
2008-02-08 20:30:00,97.35,97.38,97.34,97.37,27200000.0
2008-02-08 20:31:00,97.37,97.37,97.32,97.32,20800000.0
2008-02-08 20:32:00,97.32,97.35,97.315,97.34,22900000.0
2008-02-08 20:33:00,97.34,97.36,97.32,97.32,33000000.0
2008-02-08 20:34:00,97.32,97.33,97.28,97.31,36000000.0
2008-02-08 20:35:00,97.31,97.33,97.28,97.31,37200000.0
2008-02-08 20:36:00,97.31,97.32,97.29,97.29,31800000.0
2008-02-08 20:37:00,97.29,97.32,97.29,97.32,23400000.0
2008-02-08 20:38:00,97.32,97.32,97.29,97.29,20000000.0
2008-02-08 20:39:00,97.29,97.3,97.265,97.29,58400000.0
2008-02-08 20:40:00,97.29,97.29,97.265,97.29,88200000.0
2008-02-08 20:41:00,97.29,97.3,97.23,97.25,43700000.0
2008-02-08 20:42:00,97.25,97.28,97.23,97.25,44800000.0
2008-02-08 20:43:00,97.25,97.31,97.25,97.31,46000000.0
2008-02-08 20:44:00,97.31,97.35,97.3,97.34,33400000.0
2008-02-08 20:45:00,97.34,97.38,97.33,97.37,35600000.0
2008-02-08 20:46:00,97.37,97.4,97.34,97.4,35600000.0
2008-02-08 20:47:00,97.4,97.43,97.39,97.43,41400000.0
2008-02-08 20:48:00,97.43,97.43,97.4,97.43,47400000.0
2008-02-08 20:49:00,97.43,97.45,97.41,97.41,28400000.0
2008-02-08 20:50:00,97.41,97.415,97.39,97.41,59400000.0
2008-02-08 20:51:00,97.41,97.41,97.36,97.4,41600000.0
2008-02-08 20:52:00,97.4,97.41,97.365,97.39,58500000.0
2008-02-08 20:53:00,97.39,97.4,97.38,97.38,25600000.0
2008-02-08 20:54:00,97.38,97.41,97.375,97.4,49400000.0
2008-02-08 20:55:00,97.4,97.4,97.385,97.385,16100000.0
2008-02-08 20:56:00,97.385,97.41,97.385,97.41,24600000.0
2008-02-08 20:57:00,97.41,97.43,97.41,97.42,20700000.0
2008-02-08 20:58:00,97.42,97.44,97.415,97.43,53600000.0
2008-02-08 20:59:00,97.43,97.43,97.405,97.405,27000000.0
2008-02-08 21:00:00,97.405,97.42,97.405,97.42,96400000.0
2008-02-08 21:01:00,97.42,97.42,97.41,97.41,11400000.0
2008-02-08 21:02:00,97.41,97.41,97.385,97.39,24000000.0
2008-02-08 21:03:00,97.39,97.4,97.375,97.39,67400000.0
2008-02-08 21:04:00,97.39,97.4,97.38,97.38,31300000.0
2008-02-08 21:05:00,97.38,97.43,97.38,97.41,29500000.0
2008-02-08 21:06:00,97.41,97.41,97.4,97.41,36000000.0
2008-02-08 21:07:00,97.41,97.43,97.39,97.39,67900000.0
2008-02-08 21:08:00,97.39,97.43,97.37,97.38,54500000.0
2008-02-08 21:09:00,97.38,97.38,97.35,97.36,29800000.0
2008-02-08 21:10:00,97.36,97.38,97.36,97.38,22000000.0
2008-02-08 21:11:00,97.38,97.39,97.375,97.375,50400000.0
2008-02-08 21:12:00,97.375,97.38,97.37,97.38,32500000.0
2008-02-08 21:13:00,97.38,97.39,97.37,97.37,18400000.0
2008-02-08 21:14:00,97.37,97.37,97.345,97.37,60800000.0
2008-02-08 21:15:00,97.37,97.41,97.37,97.41,24800000.0
2008-02-08 21:16:00,97.41,97.43,97.41,97.42,29600000.0
2008-02-08 21:17:00,97.42,97.46,97.42,97.46,25400000.0
2008-02-08 21:18:00,97.46,97.46,97.445,97.45,25800000.0
2008-02-08 21:19:00,97.45,97.46,97.435,97.44,15400000.0
2008-02-08 21:20:00,97.44,97.47,97.44,97.44,19600000.0
2008-02-08 21:21:00,97.44,97.44,97.41,97.42,43400000.0
2008-02-08 21:22:00,97.42,97.42,97.405,97.405,47200000.0
2008-02-08 21:23:00,97.415,97.43,97.415,97.43,41000000.0
2008-02-08 21:24:00,97.43,97.43,97.39,97.39,57400000.0
2008-02-08 21:25:00,97.39,97.4,97.38,97.4,21200000.0
2008-02-08 21:26:00,97.4,97.41,97.38,97.39,94200000.0
2008-02-08 21:27:00,97.39,97.42,97.39,97.42,23400000.0
2008-02-08 21:28:00,97.42,97.45,97.42,97.45,16600000.0
2008-02-08 21:29:00,97.425,97.44,97.41,97.41,29800000.0
2008-02-08 21:30:00,97.41,97.41,97.39,97.41,29600000.0
2008-02-08 21:31:00,97.41,97.44,97.41,97.44,21400000.0
2008-02-08 21:32:00,97.44,97.45,97.41,97.41,21000000.0
2008-02-08 21:33:00,97.41,97.42,97.4,97.41,17800000.0
2008-02-08 21:34:00,97.41,97.41,97.385,97.395,98100000.0
2008-02-08 21:35:00,97.395,97.42,97.395,97.405,45000000.0
2008-02-08 21:36:00,97.405,97.42,97.395,97.42,34200000.0
2008-02-08 21:37:00,97.42,97.43,97.4,97.41,19000000.0
2008-02-08 21:38:00,97.41,97.45,97.4,97.43,24200000.0
2008-02-08 21:39:00,97.44,97.44,97.42,97.42,19200000.0
2008-02-08 21:40:00,97.42,97.42,97.4,97.405,23900000.0
2008-02-08 21:41:00,97.405,97.41,97.37,97.37,49700000.0
2008-02-08 21:42:00,97.37,97.37,97.355,97.37,30700000.0
2008-02-08 21:43:00,97.37,97.38,97.34,97.36,16800000.0
2008-02-08 21:44:00,97.36,97.37,97.33,97.35,52800000.0
2008-02-08 21:45:00,97.35,97.36,97.34,97.35,18200000.0
2008-02-08 21:46:00,97.345,97.36,97.33,97.335,32000000.0
2008-02-08 21:47:00,97.335,97.335,97.31,97.33,24400000.0
2008-02-08 21:48:00,97.33,97.36,97.33,97.36,39200000.0
2008-02-08 21:49:00,97.36,97.38,97.335,97.36,35400000.0
2008-02-08 21:50:00,97.36,97.36,97.335,97.335,33600000.0
2008-02-08 21:51:00,97.335,97.39,97.335,97.38,42200000.0
2008-02-08 21:52:00,97.38,97.38,97.365,97.38,74800000.0
2008-02-08 21:53:00,97.38,97.38,97.37,97.37,11400000.0
2008-02-08 21:54:00,97.37,97.38,97.35,97.37,19800000.0
2008-02-08 21:55:00,97.37,97.41,97.37,97.41,23100000.0
2008-02-08 21:56:00,97.41,97.41,97.4,97.4,20200000.0
2008-02-08 21:57:00,97.395,97.42,97.385,97.41,122200000.0
2008-02-08 21:58:00,97.41,97.43,97.41,97.43,33600000.0
2008-02-08 21:59:00,97.43,97.46,97.415,97.415,96700000.0
2008-02-08 22:00:00,97.415,97.465,97.4,97.41,98300000.0
2008-02-08 22:01:00,97.41,97.42,97.395,97.395,125200000.0
2008-02-08 22:02:00,97.395,97.415,97.39,97.405,216500000.0
2008-02-08 22:03:00,97.405,97.42,97.405,97.415,82500000.0
2008-02-08 22:04:00,97.415,97.42,97.415,97.42,44500000.0
2008-02-08 22:05:00,97.42,97.43,97.395,97.395,51900000.0
2008-02-08 22:06:00,97.395,97.41,97.39,97.4,73100000.0
2008-02-08 22:07:00,97.4,97.405,97.39,97.4,39000000.0
2008-02-08 22:08:00,97.4,97.405,97.385,97.395,144200000.0
2008-02-08 22:09:00,97.395,97.41,97.395,97.41,22100000.0
2008-02-08 22:10:00,97.41,97.41,97.375,97.395,69000000.0
2008-02-08 22:11:00,97.395,97.405,97.39,97.4,18700000.0
2008-02-08 22:12:00,97.4,97.4,97.385,97.385,67600000.0
2008-02-08 22:13:00,97.385,97.385,97.375,97.385,14700000.0
2008-02-08 22:14:00,97.385,97.41,97.385,97.41,60500000.0
2008-02-08 22:15:00,97.405,97.42,97.4,97.4,35600000.0
2008-02-08 22:16:00,97.39,97.41,97.385,97.41,44000000.0
2008-02-08 22:17:00,97.41,97.41,97.405,97.405,10200000.0
2008-02-08 22:18:00,97.405,97.43,97.395,97.42,38900000.0
2008-02-08 22:19:00,97.43,97.44,97.415,97.42,65800000.0
2008-02-08 22:20:00,97.405,97.42,97.405,97.42,17400000.0
2008-02-08 22:21:00,97.42,97.42,97.405,97.41,19300000.0
2008-02-08 22:22:00,97.41,97.41,97.39,97.4,39500000.0
2008-02-08 22:23:00,97.4,97.42,97.4,97.41,12600000.0
2008-02-08 22:24:00,97.41,97.42,97.405,97.42,47400000.0
2008-02-08 22:25:00,97.41,97.42,97.39,97.4,17500000.0
2008-02-08 22:26:00,97.4,97.43,97.4,97.415,22300000.0
2008-02-08 22:27:00,97.42,97.43,97.42,97.42,13800000.0
2008-02-08 22:28:00,97.42,97.43,97.42,97.43,7400000.0
2008-02-08 22:29:00,97.43,97.44,97.41,97.41,17800000.0
2008-02-08 22:30:00,97.41,97.42,97.4,97.4,47700000.0
2008-02-08 22:31:00,97.4,97.42,97.395,97.41,53300000.0
2008-02-08 22:32:00,97.41,97.42,97.4,97.42,27000000.0
2008-02-08 22:33:00,97.42,97.42,97.405,97.41,16600000.0
2008-02-08 22:34:00,97.41,97.45,97.41,97.45,24100000.0
2008-02-08 22:35:00,97.45,97.45,97.44,97.45,10400000.0
2008-02-08 22:36:00,97.45,97.47,97.45,97.47,12000000.0
2008-02-08 22:37:00,97.47,97.47,97.45,97.45,14400000.0
2008-02-08 22:38:00,97.45,97.46,97.44,97.45,16200000.0
2008-02-08 22:39:00,97.45,97.45,97.44,97.44,15600000.0
2008-02-08 22:40:00,97.44,97.45,97.44,97.45,23800000.0
2008-02-08 22:41:00,97.45,97.45,97.43,97.43,5600000.0
2008-02-08 22:42:00,97.43,97.45,97.43,97.45,11000000.0
2008-02-08 22:43:00,97.45,97.45,97.425,97.425,21600000.0
2008-02-08 22:44:00,97.425,97.43,97.415,97.43,34400000.0
2008-02-08 22:45:00,97.43,97.44,97.42,97.44,128400000.0
2008-02-08 22:46:00,97.44,97.45,97.42,97.44,67800000.0
2008-02-08 22:47:00,97.44,97.44,97.42,97.42,40000000.0
2008-02-08 22:48:00,97.42,97.44,97.42,97.44,16600000.0
2008-02-08 22:49:00,97.44,97.44,97.42,97.42,13400000.0
2008-02-08 22:50:00,97.42,97.42,97.38,97.38,223600000.0
2008-02-08 22:51:00,97.38,97.39,97.36,97.38,168200000.0
2008-02-08 22:52:00,97.38,97.39,97.37,97.385,62200000.0
2008-02-08 22:53:00,97.385,97.395,97.375,97.39,57100000.0
2008-02-08 22:54:00,97.39,97.39,97.385,97.385,43600000.0
2008-02-08 22:55:00,97.385,97.39,97.385,97.385,56000000.0
2008-02-08 22:56:00,97.385,97.385,97.375,97.38,115000000.0
2008-02-08 22:57:00,97.38,97.39,97.38,97.39,9000000.0
2008-02-08 22:58:00,97.39,97.39,97.38,97.38,7200000.0
2008-02-08 22:59:00,97.38,97.39,97.375,97.39,44500000.0
2008-02-08 23:00:00,97.39,97.395,97.375,97.395,10100000.0
2008-02-08 23:01:00,97.373,97.382,97.373,97.379,152700000.0
2008-02-08 23:02:00,97.38,97.386,97.377,97.382,176300000.0
2008-02-08 23:03:00,97.391,97.399,97.37,97.385,42200000.0
2008-02-08 23:04:00,97.391,97.404,97.387,97.39,211800000.0
2008-02-08 23:05:00,97.385,97.4,97.38,97.396,110700000.0
2008-02-08 23:06:00,97.398,97.418,97.38,97.38,214500000.0
2008-02-08 23:07:00,97.408,97.428,97.395,97.395,27100000.0
2008-02-08 23:08:00,97.373,97.373,97.358,97.366,130300000.0
2008-02-08 23:09:00,97.375,97.375,97.347,97.372,117600000.0
2008-02-08 23:10:00,97.371,97.371,97.351,97.352,166600000.0
2008-02-08 23:11:00,97.366,97.369,97.355,97.366,206000000.0
2008-02-08 23:12:00,97.366,97.371,97.357,97.359,296200000.0
2008-02-08 23:13:00,97.361,97.379,97.357,97.359,83500000.0
2008-02-08 23:14:00,97.367,97.376,97.35,97.376,290800000.0
2008-02-08 23:15:00,97.372,97.373,97.354,97.359,130700000.0
2008-02-08 23:16:00,97.353,97.354,97.331,97.339,58700000.0
2008-02-08 23:17:00,97.346,97.362,97.339,97.349,213200000.0
2008-02-08 23:18:00,97.359,97.365,97.353,97.362,151100000.0
2008-02-08 23:19:00,97.359,97.369,97.337,97.338,469300000.0
2008-02-08 23:20:00,97.336,97.345,97.33,97.345,474100000.0
2008-02-08 23:21:00,97.335,97.352,97.334,97.352,608800000.0
2008-02-08 23:22:00,97.355,97.355,97.34,97.343,305500000.0
2008-02-08 23:23:00,97.346,97.37,97.346,97.37,180600000.0
2008-02-08 23:24:00,97.375,97.38,97.37,97.37,108500000.0
2008-02-08 23:25:00,97.365,97.376,97.365,97.373,15600000.0
2008-02-08 23:26:00,97.373,97.389,97.362,97.389,378300000.0
2008-02-08 23:27:00,97.391,97.391,97.369,97.369,446000000.0
2008-02-08 23:28:00,97.376,97.405,97.375,97.378,659700000.0
2008-02-08 23:29:00,97.368,97.376,97.355,97.368,504600000.0
2008-02-08 23:30:00,97.365,97.376,97.358,97.359,586300000.0
2008-02-08 23:31:00,97.353,97.354,97.33,97.332,326000000.0
2008-02-08 23:32:00,97.325,97.346,97.285,97.309,516600000.0
2008-02-08 23:33:00,97.304,97.32,97.283,97.295,505400000.0
2008-02-08 23:34:00,97.293,97.32,97.285,97.285,496800000.0
2008-02-08 23:35:00,97.291,97.313,97.291,97.293,778500000.0
2008-02-08 23:36:00,97.289,97.294,97.278,97.281,284500000.0
2008-02-08 23:37:00,97.274,97.277,97.26,97.264,109100000.0
2008-02-08 23:38:00,97.27,97.293,97.27,97.287,317400000.0
2008-02-08 23:39:00,97.295,97.318,97.279,97.318,396300000.0
2008-02-08 23:40:00,97.324,97.331,97.313,97.318,177700000.0
2008-02-08 23:41:00,97.321,97.321,97.295,97.295,55800000.0
2008-02-08 23:42:00,97.296,97.304,97.292,97.298,191400000.0
2008-02-08 23:43:00,97.292,97.292,97.255,97.257,149400000.0
2008-02-08 23:44:00,97.255,97.287,97.233,97.276,116200000.0
2008-02-08 23:45:00,97.276,97.277,97.257,97.257,319300000.0
2008-02-08 23:46:00,97.249,97.259,97.229,97.229,143100000.0
2008-02-08 23:47:00,97.238,97.286,97.238,97.255,106800000.0
2008-02-08 23:48:00,97.257,97.27,97.254,97.254,144600000.0
2008-02-08 23:49:00,97.252,97.262,97.238,97.242,144900000.0
2008-02-08 23:50:00,97.236,97.239,97.219,97.234,130400000.0
2008-02-08 23:51:00,97.238,97.238,97.226,97.229,13900000.0
2008-02-08 23:52:00,97.24,97.245,97.237,97.237,193800000.0
2008-02-08 23:53:00,97.233,97.236,97.223,97.233,285700000.0
2008-02-08 23:54:00,97.238,97.238,97.227,97.227,335000000.0
2008-02-08 23:55:00,97.231,97.247,97.227,97.227,150400000.0
2008-02-08 23:56:00,97.244,97.252,97.236,97.251,276900000.0
2008-02-08 23:57:00,97.245,97.245,97.237,97.237,495000000.0
2008-02-08 23:58:00,97.24,97.248,97.237,97.245,458300000.0
2008-02-08 23:59:00,97.23,97.235,97.23,97.235,222400000.0
2008-02-11 00:00:00,97.345,97.349,97.315,97.345,332000000.0
2008-02-11 00:01:00,97.333,97.356,97.331,97.331,260400000.0
2008-02-11 00:02:00,97.354,97.428,97.343,97.368,203500000.0
2008-02-11 00:03:00,97.363,97.378,97.354,97.367,178200000.0
2008-02-11 00:04:00,97.38,97.38,97.346,97.358,289099999.0
2008-02-11 00:05:00,97.365,97.377,97.335,97.335,93100000.0
2008-02-11 00:06:00,97.345,97.351,97.32,97.32,426600000.0
2008-02-11 00:07:00,97.36,97.389,97.356,97.366,209800000.0
2008-02-11 00:08:00,97.37,97.402,97.364,97.392,221100000.0
2008-02-11 00:09:00,97.41,97.435,97.379,97.435,231200000.0
2008-02-11 00:10:00,97.445,97.473,97.41,97.473,611200000.0
2008-02-11 00:11:00,97.477,97.477,97.457,97.475,94400000.0
2008-02-11 00:12:00,97.473,97.476,97.457,97.473,204900000.0
2008-02-11 00:13:00,97.472,97.493,97.448,97.481,112800000.0
2008-02-11 00:14:00,97.498,97.525,97.467,97.507,220900000.0
2008-02-11 00:15:00,97.5,97.538,97.466,97.509,235800000.0
2008-02-11 00:16:00,97.519,97.567,97.518,97.534,417300000.0
2008-02-11 00:17:00,97.519,97.548,97.486,97.518,475900000.0
2008-02-11 00:18:00,97.495,97.515,97.439,97.507,437300000.0
2008-02-11 00:19:00,97.514,97.532,97.498,97.517,476800000.0
2008-02-11 00:20:00,97.51,97.518,97.485,97.516,132800000.0
2008-02-11 00:21:00,97.489,97.513,97.489,97.505,35500000.0
2008-02-11 00:22:00,97.519,97.575,97.503,97.575,81500000.0
2008-02-11 00:23:00,97.585,97.591,97.56,97.58,105500000.0
2008-02-11 00:24:00,97.576,97.583,97.561,97.582,157900000.0
2008-02-11 00:25:00,97.583,97.583,97.526,97.56,393300000.0
2008-02-11 00:26:00,97.555,97.573,97.529,97.558,326700000.0
2008-02-11 00:27:00,97.536,97.572,97.491,97.545,330900000.0
2008-02-11 00:28:00,97.558,97.569,97.524,97.524,94900000.0
2008-02-11 00:29:00,97.52,97.546,97.493,97.514,134000000.0
2008-02-11 00:30:00,97.509,97.523,97.482,97.52,153800000.0
2008-02-11 00:31:00,97.525,97.537,97.506,97.537,405800000.0
2008-02-11 00:32:00,97.545,97.555,97.535,97.535,57500000.0
2008-02-11 00:33:00,97.545,97.565,97.535,97.54,30500000.0
2008-02-11 00:34:00,97.54,97.55,97.535,97.535,9000000.0
2008-02-11 00:35:00,97.535,97.545,97.535,97.545,6700000.0
2008-02-11 00:36:00,97.545,97.545,97.52,97.525,8000000.0
2008-02-11 00:37:00,97.525,97.525,97.51,97.51,4800000.0
2008-02-11 00:38:00,97.51,97.515,97.5,97.505,9400000.0
2008-02-11 00:39:00,97.505,97.505,97.49,97.495,10700000.0
2008-02-11 00:40:00,97.495,97.505,97.495,97.505,2800000.0
2008-02-11 00:41:00,97.505,97.515,97.495,97.5,15500000.0
2008-02-11 00:42:00,97.495,97.525,97.495,97.525,8600000.0
2008-02-11 00:43:00,97.525,97.54,97.515,97.54,12900000.0
2008-02-11 00:44:00,97.54,97.54,97.52,97.52,6800000.0
2008-02-11 00:45:00,97.52,97.52,97.515,97.52,5600000.0
2008-02-11 00:46:00,97.52,97.52,97.52,97.52,1200000.0
2008-02-11 00:47:00,97.52,97.535,97.515,97.515,10500000.0
2008-02-11 00:48:00,97.505,97.51,97.485,97.505,15300000.0
2008-02-11 00:49:00,97.505,97.505,97.485,97.49,16700000.0
2008-02-11 00:50:00,97.49,97.49,97.455,97.46,24600000.0
2008-02-11 00:51:00,97.465,97.49,97.465,97.485,9400000.0
2008-02-11 00:52:00,97.485,97.485,97.485,97.485,400000.0
2008-02-11 00:53:00,97.48,97.48,97.44,97.455,15900000.0
2008-02-11 00:54:00,97.45,97.475,97.45,97.47,7400000.0
2008-02-11 00:55:00,97.47,97.47,97.47,97.47,800000.0
2008-02-11 00:56:00,97.47,97.47,97.47,97.47,1600000.0
2008-02-11 00:57:00,97.47,97.485,97.47,97.485,4500000.0
2008-02-11 00:58:00,97.485,97.485,97.465,97.465,28700000.0
2008-02-11 00:59:00,97.465,97.485,97.465,97.485,3400000.0
2008-02-11 01:00:00,97.485,97.485,97.485,97.485,2000000.0
2008-02-11 01:01:00,97.485,97.485,97.485,97.485,1000000.0
2008-02-11 01:02:00,97.485,97.495,97.465,97.465,10000000.0
2008-02-11 01:03:00,97.465,97.465,97.465,97.465,2000000.0
2008-02-11 01:04:00,97.47,97.475,97.465,97.475,9800000.0
2008-02-11 01:05:00,97.475,97.475,97.475,97.475,1500000.0
2008-02-11 01:06:00,97.475,97.475,97.465,97.475,47500000.0
2008-02-11 01:07:00,97.475,97.495,97.475,97.495,260300000.0
2008-02-11 01:08:00,97.495,97.5,97.48,97.48,140800000.0
2008-02-11 01:09:00,97.485,97.485,97.465,97.47,203900000.0
2008-02-11 01:10:00,97.47,97.47,97.44,97.445,447000000.0
2008-02-11 01:11:00,97.445,97.45,97.425,97.425,274300000.0
2008-02-11 01:12:00,97.425,97.435,97.425,97.435,237800000.0
2008-02-11 01:13:00,97.44,97.46,97.435,97.46,384000000.0
2008-02-11 01:14:00,97.46,97.465,97.445,97.455,646300000.0
2008-02-11 01:15:00,97.455,97.455,97.43,97.44,236400000.0
2008-02-11 01:16:00,97.44,97.44,97.43,97.435,12300000.0
2008-02-11 01:17:00,97.435,97.45,97.43,97.445,15600000.0
2008-02-11 01:18:00,97.445,97.475,97.445,97.475,9200000.0
2008-02-11 01:19:00,97.48,97.485,97.45,97.46,275400000.0
2008-02-11 01:20:00,97.46,97.465,97.45,97.455,38600000.0
2008-02-11 01:21:00,97.455,97.455,97.45,97.45,26700000.0
2008-02-11 01:22:00,97.45,97.455,97.445,97.455,9600000.0
2008-02-11 01:23:00,97.455,97.455,97.45,97.45,4200000.0
2008-02-11 01:24:00,97.455,97.455,97.435,97.44,11200000.0
2008-02-11 01:25:00,97.44,97.475,97.44,97.46,8400000.0
2008-02-11 01:26:00,97.465,97.465,97.46,97.46,5400000.0
2008-02-11 01:27:00,97.46,97.46,97.45,97.455,6800000.0
2008-02-11 01:28:00,97.455,97.455,97.425,97.435,13500000.0
2008-02-11 01:29:00,97.435,97.44,97.425,97.43,13600000.0
2008-02-11 01:30:00,97.43,97.435,97.43,97.435,9600000.0
2008-02-11 01:31:00,97.435,97.44,97.435,97.44,5000000.0
2008-02-11 01:32:00,97.44,97.44,97.435,97.435,2400000.0
2008-02-11 01:33:00,97.435,97.435,97.425,97.425,6200000.0
2008-02-11 01:34:00,97.42,97.425,97.4,97.405,47400000.0
2008-02-11 01:35:00,97.405,97.415,97.365,97.365,72500000.0
2008-02-11 01:36:00,97.365,97.375,97.335,97.345,35300000.0
2008-02-11 01:37:00,97.35,97.385,97.345,97.38,26300000.0
2008-02-11 01:38:00,97.38,97.38,97.36,97.36,43300000.0
2008-02-11 01:39:00,97.36,97.38,97.36,97.375,57800000.0
2008-02-11 01:40:00,97.375,97.39,97.375,97.39,15200000.0
2008-02-11 01:41:00,97.39,97.4,97.385,97.39,16200000.0
2008-02-11 01:42:00,97.39,97.4,97.39,97.4,7900000.0
2008-02-11 01:43:00,97.405,97.405,97.39,97.405,17600000.0
2008-02-11 01:44:00,97.405,97.415,97.4,97.41,73300000.0
2008-02-11 01:45:00,97.41,97.425,97.41,97.415,7800000.0
2008-02-11 01:46:00,97.42,97.44,97.42,97.43,11800000.0
2008-02-11 01:47:00,97.43,97.445,97.425,97.44,17000000.0
2008-02-11 01:48:00,97.45,97.45,97.425,97.44,19300000.0
2008-02-11 01:49:00,97.44,97.485,97.44,97.455,40200000.0
2008-02-11 01:50:00,97.46,97.475,97.46,97.47,47700000.0
2008-02-11 01:51:00,97.47,97.475,97.465,97.475,133900000.0
2008-02-11 01:52:00,97.47,97.485,97.465,97.465,478400000.0
2008-02-11 01:53:00,97.465,97.465,97.455,97.46,51300000.0
2008-02-11 01:54:00,97.465,97.47,97.44,97.445,131800000.0
2008-02-11 01:55:00,97.445,97.455,97.425,97.455,25500000.0
2008-02-11 01:56:00,97.455,97.475,97.455,97.47,58800000.0
2008-02-11 01:57:00,97.47,97.47,97.44,97.445,31900000.0
2008-02-11 01:58:00,97.445,97.485,97.44,97.48,27400000.0
2008-02-11 01:59:00,97.48,97.48,97.47,97.47,66200000.0
2008-02-11 02:00:00,97.47,97.48,97.47,97.475,115600000.0
2008-02-11 02:01:00,97.475,97.505,97.47,97.49,380600000.0
2008-02-11 02:02:00,97.49,97.49,97.475,97.48,116900000.0
2008-02-11 02:03:00,97.48,97.485,97.48,97.485,6600000.0
2008-02-11 02:04:00,97.49,97.495,97.48,97.48,12200000.0
2008-02-11 02:05:00,97.48,97.48,97.47,97.475,9400000.0
2008-02-11 02:06:00,97.475,97.48,97.46,97.465,11800000.0
2008-02-11 02:07:00,97.465,97.47,97.465,97.465,19500000.0
2008-02-11 02:08:00,97.465,97.47,97.465,97.465,50700000.0
2008-02-11 02:09:00,97.465,97.48,97.465,97.47,8600000.0
2008-02-11 02:10:00,97.47,97.475,97.47,97.47,6000000.0
2008-02-11 02:11:00,97.47,97.475,97.47,97.47,4600000.0
2008-02-11 02:12:00,97.47,97.5,97.47,97.495,21200000.0
2008-02-11 02:13:00,97.495,97.495,97.485,97.485,9400000.0
2008-02-11 02:14:00,97.485,97.485,97.47,97.475,12200000.0
2008-02-11 02:15:00,97.475,97.475,97.46,97.465,14800000.0
2008-02-11 02:16:00,97.465,97.47,97.46,97.465,15600000.0
2008-02-11 02:17:00,97.465,97.465,97.44,97.44,11500000.0
2008-02-11 02:18:00,97.44,97.44,97.41,97.41,16400000.0
2008-02-11 02:19:00,97.41,97.41,97.36,97.375,311400000.0
2008-02-11 02:20:00,97.375,97.385,97.365,97.38,67800000.0
2008-02-11 02:21:00,97.38,97.39,97.36,97.385,68200000.0
2008-02-11 02:22:00,97.375,97.39,97.375,97.385,16800000.0
2008-02-11 02:23:00,97.39,97.4,97.365,97.38,52900000.0
2008-02-11 02:24:00,97.38,97.4,97.365,97.375,40600000.0
2008-02-11 02:25:00,97.38,97.39,97.38,97.385,14400000.0
2008-02-11 02:26:00,97.385,97.385,97.375,97.375,12400000.0
2008-02-11 02:27:00,97.37,97.38,97.37,97.38,4400000.0
2008-02-11 02:28:00,97.395,97.395,97.37,97.39,17700000.0
2008-02-11 02:29:00,97.39,97.405,97.39,97.39,9400000.0
2008-02-11 02:30:00,97.385,97.39,97.37,97.385,19900000.0
2008-02-11 02:31:00,97.39,97.4,97.38,97.4,13200000.0
2008-02-11 02:32:00,97.4,97.41,97.395,97.395,15000000.0
2008-02-11 02:33:00,97.395,97.41,97.395,97.41,8400000.0
2008-02-11 02:34:00,97.41,97.42,97.41,97.41,37400000.0
2008-02-11 02:35:00,97.41,97.41,97.39,97.41,29700000.0
2008-02-11 02:36:00,97.41,97.41,97.405,97.405,9200000.0
2008-02-11 02:37:00,97.41,97.425,97.405,97.42,18600000.0
2008-02-11 02:38:00,97.425,97.45,97.42,97.43,21500000.0
2008-02-11 02:39:00,97.43,97.43,97.4,97.41,43700000.0
2008-02-11 02:40:00,97.41,97.455,97.41,97.455,29400000.0
2008-02-11 02:41:00,97.455,97.495,97.45,97.475,30700000.0
2008-02-11 02:42:00,97.47,97.485,97.465,97.48,28700000.0
2008-02-11 02:43:00,97.48,97.495,97.475,97.48,27600000.0
2008-02-11 02:44:00,97.495,97.505,97.465,97.48,130900000.0
2008-02-11 02:45:00,97.465,97.48,97.43,97.455,447800000.0
2008-02-11 02:46:00,97.46,97.495,97.46,97.49,24000000.0
2008-02-11 02:47:00,97.49,97.5,97.485,97.485,15400000.0
2008-02-11 02:48:00,97.49,97.52,97.49,97.52,14400000.0
2008-02-11 02:49:00,97.52,97.52,97.47,97.47,128300000.0
2008-02-11 02:50:00,97.47,97.485,97.47,97.485,126300000.0
2008-02-11 02:51:00,97.485,97.505,97.485,97.505,43800000.0
2008-02-11 02:52:00,97.505,97.545,97.505,97.53,26700000.0
2008-02-11 02:53:00,97.53,97.54,97.525,97.525,20300000.0
2008-02-11 02:54:00,97.52,97.52,97.495,97.5,17300000.0
2008-02-11 02:55:00,97.5,97.53,97.5,97.53,7700000.0
2008-02-11 02:56:00,97.53,97.53,97.5,97.515,32100000.0
2008-02-11 02:57:00,97.515,97.515,97.495,97.515,217000000.0
2008-02-11 02:58:00,97.515,97.52,97.505,97.505,180800000.0
2008-02-11 02:59:00,97.51,97.525,97.505,97.515,241100000.0
2008-02-11 03:00:00,97.51,97.53,97.505,97.515,120400000.0
2008-02-11 03:01:00,97.515,97.525,97.51,97.52,19600000.0
2008-02-11 03:02:00,97.52,97.52,97.51,97.51,8600000.0
2008-02-11 03:03:00,97.51,97.515,97.5,97.5,16200000.0
2008-02-11 03:04:00,97.5,97.51,97.5,97.505,15000000.0
2008-02-11 03:05:00,97.505,97.505,97.505,97.505,2600000.0
2008-02-11 03:06:00,97.505,97.51,97.505,97.51,4400000.0
2008-02-11 03:07:00,97.51,97.51,97.49,97.505,21800000.0
2008-02-11 03:08:00,97.505,97.51,97.495,97.495,9200000.0
2008-02-11 03:09:00,97.495,97.495,97.48,97.485,80100000.0
2008-02-11 03:10:00,97.485,97.5,97.485,97.5,66900000.0
2008-02-11 03:11:00,97.5,97.51,97.49,97.495,68900000.0
2008-02-11 03:12:00,97.495,97.5,97.495,97.495,7200000.0
2008-02-11 03:13:00,97.495,97.495,97.495,97.495,5600000.0
2008-02-11 03:14:00,97.495,97.5,97.495,97.5,17900000.0
2008-02-11 03:15:00,97.5,97.505,97.5,97.5,28800000.0
2008-02-11 03:16:00,97.5,97.5,97.485,97.495,13000000.0
2008-02-11 03:17:00,97.495,97.495,97.47,97.475,19200000.0
2008-02-11 03:18:00,97.475,97.475,97.47,97.475,6800000.0
2008-02-11 03:19:00,97.475,97.475,97.455,97.465,16000000.0
2008-02-11 03:20:00,97.465,97.465,97.45,97.46,15800000.0
2008-02-11 03:21:00,97.46,97.46,97.445,97.445,22000000.0
2008-02-11 03:22:00,97.445,97.46,97.44,97.44,28300000.0
2008-02-11 03:23:00,97.44,97.455,97.44,97.44,18200000.0
2008-02-11 03:24:00,97.44,97.455,97.44,97.45,10000000.0
2008-02-11 03:25:00,97.45,97.45,97.445,97.45,9200000.0
2008-02-11 03:26:00,97.45,97.45,97.44,97.44,11200000.0
2008-02-11 03:27:00,97.445,97.445,97.44,97.44,3200000.0
2008-02-11 03:28:00,97.44,97.45,97.44,97.44,10000000.0
2008-02-11 03:29:00,97.445,97.46,97.445,97.45,16500000.0
2008-02-11 03:30:00,97.45,97.455,97.445,97.455,11600000.0
2008-02-11 03:31:00,97.455,97.47,97.445,97.47,14000000.0
2008-02-11 03:32:00,97.47,97.47,97.45,97.455,7800000.0
2008-02-11 03:33:00,97.455,97.455,97.445,97.455,8400000.0
2008-02-11 03:34:00,97.455,97.455,97.44,97.445,12800000.0
2008-02-11 03:35:00,97.445,97.455,97.43,97.43,23200000.0
2008-02-11 03:36:00,97.43,97.45,97.43,97.44,13600000.0
2008-02-11 03:37:00,97.44,97.455,97.44,97.455,29000000.0
2008-02-11 03:38:00,97.455,97.455,97.44,97.455,8400000.0
2008-02-11 03:39:00,97.455,97.455,97.44,97.445,9500000.0
2008-02-11 03:40:00,97.445,97.45,97.445,97.45,4200000.0
2008-02-11 03:41:00,97.45,97.45,97.445,97.445,11000000.0
2008-02-11 03:42:00,97.45,97.45,97.42,97.42,68100000.0
2008-02-11 03:43:00,97.42,97.42,97.42,97.42,12000000.0
2008-02-11 03:44:00,97.42,97.43,97.415,97.415,10000000.0
2008-02-11 03:45:00,97.415,97.42,97.41,97.415,13800000.0
2008-02-11 03:46:00,97.415,97.42,97.41,97.42,8700000.0
2008-02-11 03:47:00,97.42,97.42,97.415,97.415,11900000.0
2008-02-11 03:48:00,97.415,97.42,97.4,97.42,17600000.0
2008-02-11 03:49:00,97.425,97.43,97.42,97.43,8400000.0
2008-02-11 03:50:00,97.43,97.44,97.43,97.44,11400000.0
2008-02-11 03:51:00,97.44,97.44,97.43,97.435,15400000.0
2008-02-11 03:52:00,97.435,97.44,97.43,97.44,7800000.0
2008-02-11 03:53:00,97.44,97.44,97.41,97.415,15600000.0
2008-02-11 03:54:00,97.41,97.42,97.395,97.415,34800000.0
2008-02-11 03:55:00,97.41,97.425,97.41,97.42,14600000.0
2008-02-11 03:56:00,97.42,97.45,97.42,97.44,17200000.0
2008-02-11 03:57:00,97.445,97.455,97.445,97.455,12800000.0
2008-02-11 03:58:00,97.455,97.495,97.445,97.48,25600000.0
2008-02-11 03:59:00,97.48,97.48,97.47,97.47,5800000.0
2008-02-11 04:00:00,97.47,97.48,97.47,97.475,16600000.0
2008-02-11 04:01:00,97.475,97.485,97.465,97.47,36200000.0
2008-02-11 04:02:00,97.47,97.475,97.47,97.47,8000000.0
2008-02-11 04:03:00,97.47,97.47,97.47,97.47,2200000.0
2008-02-11 04:04:00,97.47,97.47,97.47,97.47,7800000.0
2008-02-11 04:05:00,97.47,97.47,97.465,97.47,4000000.0
2008-02-11 04:06:00,97.47,97.48,97.47,97.48,27000000.0
2008-02-11 04:07:00,97.48,97.48,97.47,97.48,24900000.0
2008-02-11 04:08:00,97.48,97.48,97.48,97.48,5200000.0
2008-02-11 04:09:00,97.48,97.48,97.48,97.48,2800000.0
2008-02-11 04:10:00,97.48,97.49,97.47,97.48,22800000.0
2008-02-11 04:11:00,97.48,97.49,97.48,97.49,11600000.0
2008-02-11 04:12:00,97.49,97.49,97.49,97.49,4600000.0
2008-02-11 04:13:00,97.49,97.49,97.485,97.49,11400000.0
2008-02-11 04:14:00,97.49,97.49,97.49,97.49,2400000.0
2008-02-11 04:15:00,97.49,97.49,97.49,97.49,2400000.0
2008-02-11 04:16:00,97.49,97.49,97.445,97.445,38300000.0
2008-02-11 04:17:00,97.445,97.46,97.445,97.45,8600000.0
2008-02-11 04:18:00,97.45,97.46,97.445,97.45,18500000.0
2008-02-11 04:19:00,97.45,97.45,97.43,97.43,11000000.0
2008-02-11 04:20:00,97.43,97.44,97.43,97.44,4000000.0
2008-02-11 04:21:00,97.44,97.45,97.44,97.45,4200000.0
2008-02-11 04:22:00,97.45,97.45,97.425,97.43,93900000.0
2008-02-11 04:23:00,97.43,97.43,97.42,97.43,34200000.0
2008-02-11 04:24:00,97.43,97.44,97.42,97.43,15800000.0
2008-02-11 04:25:00,97.43,97.445,97.43,97.44,14200000.0
2008-02-11 04:26:00,97.44,97.44,97.43,97.43,12200000.0
2008-02-11 04:27:00,97.43,97.435,97.425,97.425,5000000.0
2008-02-11 04:28:00,97.42,97.42,97.42,97.42,3600000.0
2008-02-11 04:29:00,97.425,97.46,97.425,97.455,19300000.0
2008-02-11 04:30:00,97.455,97.46,97.45,97.45,12000000.0
2008-02-11 04:31:00,97.45,97.45,97.45,97.45,4800000.0
2008-02-11 04:32:00,97.45,97.45,97.43,97.43,16700000.0
2008-02-11 04:33:00,97.43,97.43,97.415,97.425,14400000.0
2008-02-11 04:34:00,97.42,97.42,97.39,97.39,13600000.0
2008-02-11 04:35:00,97.385,97.405,97.36,97.36,53600000.0
2008-02-11 04:36:00,97.36,97.38,97.355,97.37,24800000.0
2008-02-11 04:37:00,97.37,97.39,97.37,97.37,27100000.0
2008-02-11 04:38:00,97.37,97.4,97.36,97.39,47500000.0
2008-02-11 04:39:00,97.39,97.395,97.39,97.395,10400000.0
2008-02-11 04:40:00,97.395,97.4,97.39,97.395,6200000.0
2008-02-11 04:41:00,97.395,97.415,97.395,97.415,8800000.0
2008-02-11 04:42:00,97.415,97.42,97.4,97.4,14200000.0
2008-02-11 04:43:00,97.4,97.4,97.4,97.4,3800000.0
2008-02-11 04:44:00,97.4,97.405,97.4,97.4,54000000.0
2008-02-11 04:45:00,97.4,97.4,97.395,97.4,4400000.0
2008-02-11 04:46:00,97.4,97.405,97.37,97.38,126900000.0
2008-02-11 04:47:00,97.375,97.395,97.37,97.385,54300000.0
2008-02-11 04:48:00,97.385,97.39,97.385,97.39,6600000.0
2008-02-11 04:49:00,97.39,97.405,97.39,97.39,6800000.0
2008-02-11 04:50:00,97.39,97.4,97.39,97.4,6600000.0
2008-02-11 04:51:00,97.4,97.41,97.395,97.41,49600000.0
2008-02-11 04:52:00,97.41,97.45,97.41,97.445,42200000.0
2008-02-11 04:53:00,97.445,97.46,97.445,97.45,11800000.0
2008-02-11 04:54:00,97.45,97.455,97.45,97.455,4800000.0
2008-02-11 04:55:00,97.46,97.5,97.455,97.495,49300000.0
2008-02-11 04:56:00,97.5,97.5,97.465,97.47,42500000.0
2008-02-11 04:57:00,97.455,97.46,97.455,97.455,158800000.0
2008-02-11 04:58:00,97.455,97.455,97.455,97.455,2200000.0
2008-02-11 04:59:00,97.455,97.46,97.45,97.46,8000000.0
2008-02-11 05:00:00,97.46,97.46,97.455,97.455,3300000.0
2008-02-11 05:01:00,97.455,97.46,97.455,97.46,1800000.0
2008-02-11 05:02:00,97.46,97.465,97.46,97.46,5200000.0
2008-02-11 05:03:00,97.46,97.465,97.45,97.455,8600000.0
2008-02-11 05:04:00,97.455,97.465,97.455,97.46,7500000.0
2008-02-11 05:05:00,97.46,97.46,97.46,97.46,3000000.0
2008-02-11 05:06:00,97.46,97.465,97.46,97.465,36600000.0
2008-02-11 05:07:00,97.465,97.465,97.465,97.465,59600000.0
2008-02-11 05:08:00,97.465,97.485,97.465,97.48,64200000.0
2008-02-11 05:09:00,97.485,97.5,97.47,97.47,125600000.0
2008-02-11 05:10:00,97.47,97.47,97.44,97.445,61000000.0
2008-02-11 05:11:00,97.445,97.445,97.425,97.44,41000000.0
2008-02-11 05:12:00,97.44,97.44,97.42,97.43,21400000.0
2008-02-11 05:13:00,97.43,97.43,97.425,97.425,10400000.0
2008-02-11 05:14:00,97.43,97.43,97.42,97.42,17600000.0
2008-02-11 05:15:00,97.42,97.425,97.42,97.425,5200000.0
2008-02-11 05:16:00,97.425,97.43,97.415,97.42,15800000.0
2008-02-11 05:17:00,97.42,97.425,97.405,97.405,31200000.0
2008-02-11 05:18:00,97.405,97.415,97.405,97.405,8000000.0
2008-02-11 05:19:00,97.405,97.405,97.4,97.4,5400000.0
2008-02-11 05:20:00,97.4,97.4,97.4,97.4,5000000.0
2008-02-11 05:21:00,97.395,97.395,97.395,97.395,2600000.0
2008-02-11 05:22:00,97.395,97.4,97.395,97.4,7200000.0
2008-02-11 05:23:00,97.4,97.4,97.39,97.395,12200000.0
2008-02-11 05:24:00,97.395,97.405,97.395,97.405,2000000.0
2008-02-11 05:25:00,97.405,97.405,97.405,97.405,1400000.0
2008-02-11 05:26:00,97.405,97.405,97.405,97.405,5200000.0
2008-02-11 05:27:00,97.405,97.405,97.395,97.395,7900000.0
2008-02-11 05:28:00,97.4,97.4,97.395,97.4,11000000.0
2008-02-11 05:29:00,97.4,97.405,97.4,97.4,4600000.0
2008-02-11 05:30:00,97.4,97.425,97.385,97.405,13500000.0
2008-02-11 05:31:00,97.41,97.41,97.4,97.41,19300000.0
2008-02-11 05:32:00,97.41,97.41,97.39,97.39,10200000.0
2008-02-11 05:33:00,97.39,97.39,97.38,97.38,10600000.0
2008-02-11 05:34:00,97.38,97.385,97.38,97.38,13800000.0
2008-02-11 05:35:00,97.38,97.41,97.38,97.4,45500000.0
2008-02-11 05:36:00,97.4,97.405,97.365,97.405,26200000.0
2008-02-11 05:37:00,97.405,97.42,97.405,97.42,15600000.0
2008-02-11 05:38:00,97.42,97.42,97.395,97.42,28700000.0
2008-02-11 05:39:00,97.42,97.42,97.385,97.395,116400000.0
2008-02-11 05:40:00,97.405,97.41,97.39,97.39,26600000.0
2008-02-11 05:41:00,97.39,97.41,97.39,97.395,49300000.0
2008-02-11 05:42:00,97.395,97.405,97.345,97.37,60500000.0
2008-02-11 05:43:00,97.37,97.43,97.37,97.41,30000000.0
2008-02-11 05:44:00,97.41,97.41,97.365,97.375,52100000.0
2008-02-11 05:45:00,97.375,97.405,97.365,97.37,85500000.0
2008-02-11 05:46:00,97.365,97.385,97.35,97.38,67800000.0
2008-02-11 05:47:00,97.385,97.4,97.35,97.38,152400000.0
2008-02-11 05:48:00,97.38,97.435,97.37,97.405,61400000.0
2008-02-11 05:49:00,97.405,97.415,97.405,97.41,23800000.0
2008-02-11 05:50:00,97.41,97.41,97.375,97.395,32700000.0
2008-02-11 05:51:00,97.395,97.415,97.39,97.41,68900000.0
2008-02-11 05:52:00,97.405,97.42,97.4,97.41,10800000.0
2008-02-11 05:53:00,97.41,97.42,97.41,97.42,7000000.0
2008-02-11 05:54:00,97.42,97.425,97.42,97.425,12000000.0
2008-02-11 05:55:00,97.425,97.45,97.415,97.42,35700000.0
2008-02-11 05:56:00,97.42,97.425,97.4,97.405,66200000.0
2008-02-11 05:57:00,97.4,97.4,97.375,97.4,114900000.0
2008-02-11 05:58:00,97.4,97.41,97.4,97.4,105400000.0
2008-02-11 05:59:00,97.405,97.42,97.4,97.4,8000000.0
2008-02-11 06:00:00,97.4,97.425,97.4,97.425,26400000.0
2008-02-11 06:01:00,97.43,97.445,97.43,97.44,15000000.0
2008-02-11 06:02:00,97.44,97.46,97.435,97.435,125300000.0
2008-02-11 06:03:00,97.435,97.475,97.435,97.475,220000000.0
2008-02-11 06:04:00,97.475,97.48,97.46,97.465,24900000.0
2008-02-11 06:05:00,97.465,97.465,97.43,97.445,441000000.0
2008-02-11 06:06:00,97.445,97.455,97.41,97.41,179500000.0
2008-02-11 06:07:00,97.415,97.415,97.39,97.39,318900000.0
2008-02-11 06:08:00,97.39,97.395,97.39,97.39,145000000.0
2008-02-11 06:09:00,97.395,97.4,97.39,97.4,137400000.0
2008-02-11 06:10:00,97.4,97.4,97.385,97.39,69100000.0
2008-02-11 06:11:00,97.39,97.485,97.39,97.48,253600000.0
2008-02-11 06:12:00,97.48,97.52,97.475,97.49,59100000.0
2008-02-11 06:13:00,97.49,97.505,97.475,97.49,32500000.0
2008-02-11 06:14:00,97.485,97.485,97.47,97.47,54000000.0
2008-02-11 06:15:00,97.47,97.48,97.47,97.47,90700000.0
2008-02-11 06:16:00,97.47,97.47,97.44,97.455,168900000.0
2008-02-11 06:17:00,97.455,97.48,97.455,97.47,10400000.0
2008-02-11 06:18:00,97.47,97.47,97.46,97.46,4800000.0
2008-02-11 06:19:00,97.46,97.465,97.46,97.46,6000000.0
2008-02-11 06:20:00,97.46,97.47,97.46,97.465,4400000.0
2008-02-11 06:21:00,97.47,97.48,97.465,97.47,23600000.0
2008-02-11 06:22:00,97.47,97.47,97.46,97.46,12000000.0
2008-02-11 06:23:00,97.46,97.475,97.46,97.475,36400000.0
2008-02-11 06:24:00,97.475,97.505,97.47,97.495,23000000.0
2008-02-11 06:25:00,97.495,97.495,97.475,97.485,17200000.0
2008-02-11 06:26:00,97.48,97.49,97.47,97.49,90800000.0
2008-02-11 06:27:00,97.49,97.49,97.46,97.47,36300000.0
2008-02-11 06:28:00,97.47,97.5,97.47,97.475,169800000.0
2008-02-11 06:29:00,97.475,97.485,97.46,97.48,16800000.0
2008-02-11 06:30:00,97.48,97.48,97.435,97.475,199600000.0
2008-02-11 06:31:00,97.475,97.475,97.45,97.45,22900000.0
2008-02-11 06:32:00,97.455,97.455,97.41,97.41,43800000.0
2008-02-11 06:33:00,97.41,97.425,97.41,97.42,86400000.0
2008-02-11 06:34:00,97.42,97.435,97.41,97.425,27500000.0
2008-02-11 06:35:00,97.42,97.425,97.4,97.405,21100000.0
2008-02-11 06:36:00,97.405,97.445,97.405,97.42,43000000.0
2008-02-11 06:37:00,97.42,97.42,97.375,97.395,41300000.0
2008-02-11 06:38:00,97.395,97.405,97.385,97.405,19000000.0
2008-02-11 06:39:00,97.405,97.425,97.395,97.425,11600000.0
2008-02-11 06:40:00,97.425,97.425,97.4,97.415,11800000.0
2008-02-11 06:41:00,97.415,97.42,97.4,97.405,11800000.0
2008-02-11 06:42:00,97.405,97.42,97.395,97.4,22600000.0
2008-02-11 06:43:00,97.4,97.41,97.4,97.4,5600000.0
2008-02-11 06:44:00,97.4,97.425,97.4,97.425,10400000.0
2008-02-11 06:45:00,97.425,97.43,97.4,97.41,12600000.0
2008-02-11 06:46:00,97.41,97.415,97.4,97.415,11600000.0
2008-02-11 06:47:00,97.415,97.42,97.4,97.42,23400000.0
2008-02-11 06:48:00,97.42,97.42,97.395,97.395,23800000.0
2008-02-11 06:49:00,97.395,97.45,97.395,97.41,310400000.0
2008-02-11 06:50:00,97.41,97.44,97.41,97.435,112700000.0
2008-02-11 06:51:00,97.435,97.45,97.435,97.44,7400000.0
2008-02-11 06:52:00,97.44,97.445,97.43,97.435,18800000.0
2008-02-11 06:53:00,97.435,97.44,97.435,97.44,7200000.0
2008-02-11 06:54:00,97.44,97.44,97.435,97.44,5800000.0
2008-02-11 06:55:00,97.44,97.44,97.43,97.44,14600000.0
2008-02-11 06:56:00,97.44,97.44,97.43,97.43,9800000.0
2008-02-11 06:57:00,97.43,97.435,97.425,97.425,6600000.0
2008-02-11 06:58:00,97.425,97.435,97.425,97.435,5600000.0
2008-02-11 06:59:00,97.435,97.46,97.42,97.42,24100000.0
2008-02-11 07:00:00,97.425,97.425,97.395,97.405,13200000.0
2008-02-11 07:01:00,97.405,97.41,97.4,97.405,11400000.0
2008-02-11 07:02:00,97.405,97.405,97.405,97.405,2600000.0
2008-02-11 07:03:00,97.405,97.44,97.405,97.435,10600000.0
2008-02-11 07:04:00,97.435,97.45,97.435,97.44,10000000.0
2008-02-11 07:05:00,97.44,97.44,97.44,97.44,1200000.0
2008-02-11 07:06:00,97.44,97.445,97.42,97.42,23000000.0
2008-02-11 07:07:00,97.42,97.425,97.4,97.405,21300000.0
2008-02-11 07:08:00,97.405,97.42,97.405,97.42,3800000.0
2008-02-11 07:09:00,97.42,97.42,97.415,97.42,6500000.0
2008-02-11 07:10:00,97.42,97.43,97.415,97.425,20000000.0
2008-02-11 07:11:00,97.425,97.44,97.425,97.435,15200000.0
2008-02-11 07:12:00,97.435,97.47,97.435,97.47,51100000.0
2008-02-11 07:13:00,97.47,97.47,97.46,97.46,14800000.0
2008-02-11 07:14:00,97.46,97.46,97.405,97.41,27300000.0
2008-02-11 07:15:00,97.405,97.425,97.405,97.425,13200000.0
2008-02-11 07:16:00,97.425,97.43,97.41,97.41,20200000.0
2008-02-11 07:17:00,97.415,97.425,97.415,97.415,67100000.0
2008-02-11 07:18:00,97.415,97.415,97.405,97.415,33600000.0
2008-02-11 07:19:00,97.415,97.415,97.39,97.415,87000000.0
2008-02-11 07:20:00,97.415,97.415,97.395,97.41,30100000.0
2008-02-11 07:21:00,97.4,97.415,97.395,97.415,55400000.0
2008-02-11 07:22:00,97.415,97.425,97.415,97.425,5000000.0
2008-02-11 07:23:00,97.425,97.435,97.425,97.435,4800000.0
2008-02-11 07:24:00,97.435,97.475,97.435,97.475,13900000.0
2008-02-11 07:25:00,97.475,97.48,97.47,97.47,11200000.0
2008-02-11 07:26:00,97.47,97.47,97.46,97.465,101300000.0
2008-02-11 07:27:00,97.465,97.465,97.45,97.45,15800000.0
2008-02-11 07:28:00,97.45,97.46,97.45,97.46,11200000.0
2008-02-11 07:29:00,97.46,97.46,97.46,97.46,6000000.0
2008-02-11 07:30:00,97.46,97.46,97.46,97.46,5000000.0
2008-02-11 07:31:00,97.46,97.46,97.46,97.46,4800000.0
2008-02-11 07:32:00,97.46,97.46,97.44,97.46,25300000.0
2008-02-11 07:33:00,97.46,97.535,97.45,97.51,306300000.0
2008-02-11 07:34:00,97.51,97.54,97.505,97.52,101400000.0
2008-02-11 07:35:00,97.52,97.525,97.51,97.52,410600000.0
2008-02-11 07:36:00,97.52,97.53,97.495,97.525,277200000.0
2008-02-11 07:37:00,97.525,97.535,97.5,97.505,176500000.0
2008-02-11 07:38:00,97.505,97.53,97.5,97.51,375400000.0
2008-02-11 07:39:00,97.51,97.515,97.5,97.51,44800000.0
2008-02-11 07:40:00,97.51,97.51,97.49,97.49,28900000.0
2008-02-11 07:41:00,97.49,97.495,97.42,97.44,102500000.0
2008-02-11 07:42:00,97.435,97.46,97.43,97.46,25800000.0
2008-02-11 07:43:00,97.46,97.48,97.46,97.47,24800000.0
2008-02-11 07:44:00,97.47,97.48,97.465,97.465,22000000.0
2008-02-11 07:45:00,97.465,97.515,97.465,97.49,27600000.0
2008-02-11 07:46:00,97.49,97.5,97.445,97.45,26700000.0
2008-02-11 07:47:00,97.45,97.455,97.415,97.43,58100000.0
2008-02-11 07:48:00,97.43,97.43,97.42,97.425,15800000.0
2008-02-11 07:49:00,97.42,97.455,97.42,97.44,21400000.0
2008-02-11 07:50:00,97.44,97.44,97.415,97.435,27200000.0
2008-02-11 07:51:00,97.43,97.435,97.405,97.405,25300000.0
2008-02-11 07:52:00,97.4,97.4,97.385,97.39,13300000.0
2008-02-11 07:53:00,97.39,97.395,97.39,97.39,9200000.0
2008-02-11 07:54:00,97.39,97.4,97.385,97.39,22200000.0
2008-02-11 07:55:00,97.39,97.395,97.38,97.395,15800000.0
2008-02-11 07:56:00,97.395,97.4,97.395,97.395,4600000.0
2008-02-11 07:57:00,97.395,97.425,97.395,97.41,11300000.0
2008-02-11 07:58:00,97.4,97.41,97.4,97.41,5400000.0
2008-02-11 07:59:00,97.41,97.42,97.4,97.4,11200000.0
2008-02-11 08:00:00,97.405,97.415,97.385,97.41,21400000.0
2008-02-11 08:01:00,97.41,97.415,97.41,97.41,5000000.0
2008-02-11 08:02:00,97.41,97.41,97.41,97.41,1200000.0
2008-02-11 08:03:00,97.405,97.42,97.4,97.41,14100000.0
2008-02-11 08:04:00,97.41,97.415,97.38,97.41,13200000.0
2008-02-11 08:05:00,97.415,97.415,97.41,97.41,4400000.0
2008-02-11 08:06:00,97.41,97.415,97.405,97.415,22800000.0
2008-02-11 08:07:00,97.415,97.425,97.415,97.42,12600000.0
2008-02-11 08:08:00,97.42,97.42,97.41,97.415,12100000.0
2008-02-11 08:09:00,97.415,97.415,97.405,97.41,16000000.0
2008-02-11 08:10:00,97.415,97.415,97.395,97.41,50800000.0
2008-02-11 08:11:00,97.41,97.415,97.395,97.405,21800000.0
2008-02-11 08:12:00,97.405,97.405,97.395,97.395,11200000.0
2008-02-11 08:13:00,97.395,97.4,97.395,97.395,5800000.0
2008-02-11 08:14:00,97.395,97.415,97.395,97.415,11900000.0
2008-02-11 08:15:00,97.415,97.425,97.41,97.42,15200000.0
2008-02-11 08:16:00,97.42,97.43,97.415,97.43,8300000.0
2008-02-11 08:17:00,97.43,97.43,97.425,97.425,6600000.0
2008-02-11 08:18:00,97.425,97.425,97.4,97.415,23400000.0
2008-02-11 08:19:00,97.42,97.425,97.41,97.41,18200000.0
2008-02-11 08:20:00,97.41,97.42,97.405,97.42,19300000.0
2008-02-11 08:21:00,97.415,97.42,97.395,97.4,11500000.0
2008-02-11 08:22:00,97.4,97.4,97.37,97.385,10900000.0
2008-02-11 08:23:00,97.385,97.415,97.385,97.395,83900000.0
2008-02-11 08:24:00,97.395,97.4,97.39,97.395,12200000.0
2008-02-11 08:25:00,97.395,97.395,97.385,97.395,31800000.0
2008-02-11 08:26:00,97.395,97.395,97.36,97.365,17700000.0
2008-02-11 08:27:00,97.365,97.4,97.36,97.36,73000000.0
2008-02-11 08:28:00,97.36,97.375,97.36,97.37,37200000.0
2008-02-11 08:29:00,97.37,97.385,97.355,97.365,31100000.0
2008-02-11 08:30:00,97.365,97.41,97.345,97.4,76500000.0
2008-02-11 08:31:00,97.4,97.415,97.4,97.4,12400000.0
2008-02-11 08:32:00,97.405,97.43,97.4,97.405,118700000.0
2008-02-11 08:33:00,97.405,97.415,97.4,97.405,83700000.0
2008-02-11 08:34:00,97.405,97.405,97.4,97.4,6400000.0
2008-02-11 08:35:00,97.4,97.43,97.4,97.415,35400000.0
2008-02-11 08:36:00,97.415,97.415,97.415,97.415,8800000.0
2008-02-11 08:37:00,97.415,97.415,97.39,97.39,11000000.0
2008-02-11 08:38:00,97.39,97.405,97.39,97.405,63600000.0
2008-02-11 08:39:00,97.405,97.405,97.385,97.385,98200000.0
2008-02-11 08:40:00,97.385,97.39,97.38,97.385,9800000.0
2008-02-11 08:41:00,97.385,97.39,97.37,97.39,55800000.0
2008-02-11 08:42:00,97.39,97.395,97.375,97.39,17000000.0
2008-02-11 08:43:00,97.39,97.395,97.385,97.385,19100000.0
2008-02-11 08:44:00,97.385,97.385,97.385,97.385,4400000.0
2008-02-11 08:45:00,97.385,97.39,97.38,97.38,16900000.0
2008-02-11 08:46:00,97.38,97.38,97.38,97.38,152100000.0
2008-02-11 08:47:00,97.38,97.405,97.37,97.395,656300000.0
2008-02-11 08:48:00,97.395,97.395,97.355,97.375,678200000.0
2008-02-11 08:49:00,97.375,97.41,97.375,97.41,678900000.0
2008-02-11 08:50:00,97.41,97.41,97.385,97.39,234400000.0
2008-02-11 08:51:00,97.39,97.39,97.36,97.36,272900000.0
2008-02-11 08:52:00,97.36,97.37,97.36,97.37,32500000.0
2008-02-11 08:53:00,97.37,97.375,97.37,97.375,135500000.0
2008-02-11 08:54:00,97.375,97.375,97.36,97.37,198900000.0
2008-02-11 08:55:00,97.37,97.395,97.355,97.39,459100000.0
2008-02-11 08:56:00,97.39,97.39,97.37,97.39,355200000.0
2008-02-11 08:57:00,97.39,97.405,97.38,97.38,409600000.0
2008-02-11 08:58:00,97.38,97.39,97.37,97.38,468300000.0
2008-02-11 08:59:00,97.38,97.405,97.35,97.39,715800000.0
2008-02-11 09:00:00,97.395,97.41,97.38,97.4,1090400000.0
2008-02-11 09:01:00,97.4,97.415,97.38,97.415,646600000.0
2008-02-11 09:02:00,97.415,97.415,97.395,97.395,208200000.0
2008-02-11 09:03:00,97.395,97.43,97.39,97.425,348000000.0
2008-02-11 09:04:00,97.425,97.43,97.42,97.425,671100000.0
2008-02-11 09:05:00,97.42,97.45,97.42,97.42,308300000.0
2008-02-11 09:06:00,97.425,97.43,97.4,97.405,758500000.0
2008-02-11 09:07:00,97.405,97.44,97.405,97.44,186300000.0
2008-02-11 09:08:00,97.44,97.45,97.44,97.44,56000000.0
2008-02-11 09:09:00,97.445,97.46,97.445,97.46,25200000.0
2008-02-11 09:10:00,97.46,97.46,97.45,97.45,5800000.0
2008-02-11 09:11:00,97.45,97.45,97.45,97.45,78400000.0
2008-02-11 09:12:00,97.435,97.48,97.435,97.48,815800000.0
2008-02-11 09:13:00,97.48,97.48,97.46,97.46,392300000.0
2008-02-11 09:14:00,97.46,97.465,97.45,97.465,103800000.0
2008-02-11 09:15:00,97.465,97.47,97.45,97.455,193300000.0
2008-02-11 09:16:00,97.455,97.46,97.43,97.44,752900000.0
2008-02-11 09:17:00,97.44,97.445,97.41,97.44,248600000.0
2008-02-11 09:18:00,97.44,97.44,97.4,97.4,157000000.0
2008-02-11 09:19:00,97.4,97.42,97.4,97.41,68300000.0
2008-02-11 09:20:00,97.41,97.415,97.41,97.41,188600000.0
2008-02-11 09:21:00,97.41,97.43,97.41,97.43,521800000.0
2008-02-11 09:22:00,97.43,97.46,97.43,97.44,352500000.0
2008-02-11 09:23:00,97.44,97.44,97.425,97.44,131200000.0
2008-02-11 09:24:00,97.44,97.44,97.42,97.43,585000000.0
2008-02-11 09:25:00,97.425,97.44,97.395,97.415,545700000.0
2008-02-11 09:26:00,97.415,97.415,97.405,97.405,298500000.0
2008-02-11 09:27:00,97.405,97.415,97.4,97.4,164000000.0
2008-02-11 09:28:00,97.4,97.4,97.39,97.39,215000000.0
2008-02-11 09:29:00,97.39,97.4,97.38,97.4,209200000.0
2008-02-11 09:30:00,97.41,97.415,97.4,97.405,403100000.0
2008-02-11 09:31:00,97.405,97.42,97.39,97.415,528100000.0
2008-02-11 09:32:00,97.42,97.425,97.41,97.41,327400000.0
2008-02-11 09:33:00,97.41,97.415,97.405,97.405,421100000.0
2008-02-11 09:34:00,97.405,97.415,97.405,97.41,137900000.0
2008-02-11 09:35:00,97.41,97.41,97.39,97.395,309000000.0
2008-02-11 09:36:00,97.39,97.435,97.39,97.43,537200000.0
2008-02-11 09:37:00,97.43,97.46,97.395,97.415,372100000.0
2008-02-11 09:38:00,97.415,97.43,97.405,97.42,534600000.0
2008-02-11 09:39:00,97.42,97.42,97.395,97.405,365300000.0
2008-02-11 09:40:00,97.405,97.415,97.405,97.41,214300000.0
2008-02-11 09:41:00,97.41,97.41,97.41,97.41,6000000.0
2008-02-11 09:42:00,97.405,97.42,97.4,97.4,198900000.0
2008-02-11 09:43:00,97.4,97.415,97.39,97.41,73700000.0
2008-02-11 09:44:00,97.4,97.41,97.36,97.37,297000000.0
2008-02-11 09:45:00,97.37,97.37,97.295,97.35,694900000.0
2008-02-11 09:46:00,97.35,97.35,97.3,97.32,605200000.0
2008-02-11 09:47:00,97.32,97.35,97.31,97.33,500500000.0
2008-02-11 09:48:00,97.33,97.35,97.33,97.35,93400000.0
2008-02-11 09:49:00,97.35,97.36,97.315,97.32,73800000.0
2008-02-11 09:50:00,97.33,97.48,97.33,97.47,129800000.0
2008-02-11 09:51:00,97.47,97.48,97.37,97.4,136000000.0
2008-02-11 09:52:00,97.4,97.4,97.27,97.33,184400000.0
2008-02-11 09:53:00,97.33,97.4,97.32,97.39,213700000.0
2008-02-11 09:54:00,97.39,97.41,97.37,97.41,104800000.0
2008-02-11 09:55:00,97.41,97.41,97.33,97.35,353500000.0
2008-02-11 09:56:00,97.35,97.35,97.295,97.305,136000000.0
2008-02-11 09:57:00,97.305,97.32,97.19,97.21,402900000.0
2008-02-11 09:58:00,97.215,97.26,97.205,97.245,277500000.0
2008-02-11 09:59:00,97.245,97.32,97.245,97.29,89500000.0
2008-02-11 10:00:00,97.29,97.35,97.285,97.33,121600000.0
2008-02-11 10:01:00,97.33,97.34,97.29,97.3,90900000.0
2008-02-11 10:02:00,97.3,97.305,97.27,97.28,162800000.0
2008-02-11 10:03:00,97.28,97.29,97.22,97.23,157300000.0
2008-02-11 10:04:00,97.23,97.275,97.18,97.265,146600000.0
2008-02-11 10:05:00,97.265,97.28,97.23,97.26,477800000.0
2008-02-11 10:06:00,97.26,97.28,97.22,97.27,149600000.0
2008-02-11 10:07:00,97.27,97.3,97.26,97.27,158400000.0
2008-02-11 10:08:00,97.27,97.295,97.26,97.29,427900000.0
2008-02-11 10:09:00,97.29,97.3,97.27,97.28,66200000.0
2008-02-11 10:10:00,97.28,97.31,97.26,97.3,748500000.0
2008-02-11 10:11:00,97.3,97.3,97.285,97.3,250600000.0
2008-02-11 10:12:00,97.3,97.34,97.3,97.32,39000000.0
2008-02-11 10:13:00,97.32,97.34,97.27,97.31,301300000.0
2008-02-11 10:14:00,97.31,97.33,97.29,97.32,125500000.0
2008-02-11 10:15:00,97.32,97.33,97.3,97.3,52000000.0
2008-02-11 10:16:00,97.3,97.33,97.28,97.29,174000000.0
2008-02-11 10:17:00,97.29,97.3,97.28,97.29,80500000.0
2008-02-11 10:18:00,97.29,97.33,97.29,97.32,35800000.0
2008-02-11 10:19:00,97.33,97.33,97.31,97.31,33000000.0
2008-02-11 10:20:00,97.31,97.32,97.29,97.31,28600000.0
2008-02-11 10:21:00,97.31,97.33,97.3,97.31,185000000.0
2008-02-11 10:22:00,97.31,97.31,97.275,97.29,151400000.0
2008-02-11 10:23:00,97.29,97.34,97.29,97.33,143700000.0
2008-02-11 10:24:00,97.33,97.34,97.31,97.32,102800000.0
2008-02-11 10:25:00,97.32,97.32,97.27,97.28,82300000.0
2008-02-11 10:26:00,97.28,97.305,97.275,97.29,243100000.0
2008-02-11 10:27:00,97.29,97.29,97.25,97.25,77700000.0
2008-02-11 10:28:00,97.25,97.27,97.205,97.25,135600000.0
2008-02-11 10:29:00,97.25,97.3,97.25,97.3,85700000.0
2008-02-11 10:30:00,97.3,97.3,97.25,97.26,131800000.0
2008-02-11 10:31:00,97.26,97.31,97.23,97.295,137000000.0
2008-02-11 10:32:00,97.295,97.31,97.25,97.29,522800000.0
2008-02-11 10:33:00,97.29,97.33,97.29,97.32,228000000.0
2008-02-11 10:34:00,97.32,97.33,97.3,97.3,66900000.0
2008-02-11 10:35:00,97.3,97.3,97.27,97.27,173100000.0
2008-02-11 10:36:00,97.27,97.31,97.255,97.285,178500000.0
2008-02-11 10:37:00,97.29,97.3,97.27,97.3,282700000.0
2008-02-11 10:38:00,97.3,97.31,97.28,97.31,201000000.0
2008-02-11 10:39:00,97.31,97.32,97.27,97.27,108600000.0
2008-02-11 10:40:00,97.27,97.3,97.25,97.28,235500000.0
2008-02-11 10:41:00,97.28,97.28,97.23,97.27,179100000.0
2008-02-11 10:42:00,97.27,97.29,97.255,97.28,138400000.0
2008-02-11 10:43:00,97.28,97.28,97.24,97.26,73100000.0
2008-02-11 10:44:00,97.26,97.29,97.26,97.29,82500000.0
2008-02-11 10:45:00,97.29,97.34,97.265,97.31,134200000.0
2008-02-11 10:46:00,97.31,97.33,97.29,97.33,351800000.0
2008-02-11 10:47:00,97.33,97.345,97.26,97.27,728800000.0
2008-02-11 10:48:00,97.27,97.33,97.255,97.32,236100000.0
2008-02-11 10:49:00,97.32,97.33,97.3,97.31,34600000.0
2008-02-11 10:50:00,97.31,97.31,97.3,97.31,22600000.0
2008-02-11 10:51:00,97.31,97.32,97.28,97.3,59100000.0
2008-02-11 10:52:00,97.3,97.33,97.3,97.32,31400000.0
2008-02-11 10:53:00,97.32,97.38,97.32,97.37,106900000.0
2008-02-11 10:54:00,97.37,97.37,97.32,97.33,53800000.0
2008-02-11 10:55:00,97.33,97.36,97.31,97.36,66200000.0
2008-02-11 10:56:00,97.36,97.38,97.335,97.38,121900000.0
2008-02-11 10:57:00,97.36,97.37,97.34,97.35,139800000.0
2008-02-11 10:58:00,97.35,97.38,97.35,97.37,198800000.0
2008-02-11 10:59:00,97.37,97.37,97.33,97.33,91100000.0
2008-02-11 11:00:00,97.33,97.38,97.33,97.38,27800000.0
2008-02-11 11:01:00,97.38,97.38,97.37,97.37,20800000.0
2008-02-11 11:02:00,97.37,97.37,97.33,97.33,22000000.0
2008-02-11 11:03:00,97.33,97.37,97.32,97.36,34000000.0
2008-02-11 11:04:00,97.36,97.37,97.31,97.36,44000000.0
2008-02-11 11:05:00,97.36,97.36,97.33,97.34,31800000.0
2008-02-11 11:06:00,97.34,97.35,97.335,97.34,29400000.0
2008-02-11 11:07:00,97.34,97.35,97.335,97.34,39100000.0
2008-02-11 11:08:00,97.34,97.34,97.32,97.33,70200000.0
2008-02-11 11:09:00,97.32,97.33,97.3,97.32,45600000.0
2008-02-11 11:10:00,97.32,97.32,97.31,97.31,18400000.0
2008-02-11 11:11:00,97.31,97.31,97.29,97.29,13800000.0
2008-02-11 11:12:00,97.29,97.29,97.28,97.28,17000000.0
2008-02-11 11:13:00,97.28,97.28,97.27,97.27,28600000.0
2008-02-11 11:14:00,97.27,97.3,97.25,97.27,360800000.0
2008-02-11 11:15:00,97.28,97.28,97.25,97.255,229300000.0
2008-02-11 11:16:00,97.255,97.28,97.25,97.28,275300000.0
2008-02-11 11:17:00,97.28,97.29,97.27,97.28,233700000.0
2008-02-11 11:18:00,97.28,97.28,97.28,97.28,17200000.0
2008-02-11 11:19:00,97.28,97.29,97.26,97.29,38600000.0
2008-02-11 11:20:00,97.29,97.29,97.28,97.28,12800000.0
2008-02-11 11:21:00,97.28,97.29,97.27,97.27,34900000.0
2008-02-11 11:22:00,97.27,97.29,97.27,97.28,35600000.0
2008-02-11 11:23:00,97.28,97.28,97.27,97.27,22000000.0
2008-02-11 11:24:00,97.27,97.275,97.27,97.27,23600000.0
2008-02-11 11:25:00,97.27,97.28,97.25,97.25,28600000.0
2008-02-11 11:26:00,97.25,97.26,97.24,97.25,35200000.0
2008-02-11 11:27:00,97.25,97.26,97.24,97.26,37700000.0
2008-02-11 11:28:00,97.26,97.26,97.2,97.21,57600000.0
2008-02-11 11:29:00,97.21,97.21,97.12,97.15,68300000.0
2008-02-11 11:30:00,97.15,97.16,97.11,97.13,367600000.0
2008-02-11 11:31:00,97.13,97.16,97.12,97.15,617500000.0
2008-02-11 11:32:00,97.15,97.16,97.14,97.16,36000000.0
2008-02-11 11:33:00,97.16,97.17,97.12,97.13,40600000.0
2008-02-11 11:34:00,97.13,97.15,97.12,97.14,78900000.0
2008-02-11 11:35:00,97.15,97.15,97.11,97.11,93400000.0
2008-02-11 11:36:00,97.11,97.12,97.07,97.08,213500000.0
2008-02-11 11:37:00,97.08,97.11,97.08,97.09,45700000.0
2008-02-11 11:38:00,97.09,97.15,97.09,97.12,205400000.0
2008-02-11 11:39:00,97.12,97.12,97.09,97.11,135800000.0
2008-02-11 11:40:00,97.12,97.16,97.115,97.16,178400000.0
2008-02-11 11:41:00,97.16,97.18,97.12,97.13,329900000.0
2008-02-11 11:42:00,97.13,97.15,97.12,97.13,96800000.0
2008-02-11 11:43:00,97.13,97.15,97.12,97.14,145800000.0
2008-02-11 11:44:00,97.14,97.16,97.14,97.15,52000000.0
2008-02-11 11:45:00,97.15,97.15,97.12,97.14,55900000.0
2008-02-11 11:46:00,97.14,97.15,97.1,97.14,93300000.0
2008-02-11 11:47:00,97.14,97.17,97.14,97.16,47000000.0
2008-02-11 11:48:00,97.16,97.17,97.13,97.15,105900000.0
2008-02-11 11:49:00,97.15,97.175,97.15,97.17,125300000.0
2008-02-11 11:50:00,97.17,97.17,97.16,97.16,34400000.0
2008-02-11 11:51:00,97.14,97.16,97.135,97.15,360200000.0
2008-02-11 11:52:00,97.15,97.17,97.15,97.17,433600000.0
2008-02-11 11:53:00,97.17,97.19,97.13,97.14,201100000.0
2008-02-11 11:54:00,97.14,97.14,97.115,97.13,68600000.0
2008-02-11 11:55:00,97.13,97.13,97.11,97.12,219100000.0
2008-02-11 11:56:00,97.12,97.13,97.11,97.13,102000000.0
2008-02-11 11:57:00,97.13,97.16,97.12,97.13,60800000.0
2008-02-11 11:58:00,97.13,97.13,97.1,97.11,201800000.0
2008-02-11 11:59:00,97.115,97.16,97.1,97.16,253900000.0
2008-02-11 12:00:00,97.16,97.18,97.12,97.16,156900000.0
2008-02-11 12:01:00,97.16,97.16,97.105,97.105,203900000.0
2008-02-11 12:02:00,97.105,97.11,97.07,97.11,165500000.0
2008-02-11 12:03:00,97.11,97.15,97.09,97.13,153100000.0
2008-02-11 12:04:00,97.13,97.14,97.12,97.125,60100000.0
2008-02-11 12:05:00,97.125,97.15,97.12,97.14,175000000.0
2008-02-11 12:06:00,97.14,97.16,97.12,97.12,207000000.0
2008-02-11 12:07:00,97.12,97.15,97.1,97.11,103400000.0
2008-02-11 12:08:00,97.11,97.13,97.1,97.1,104400000.0
2008-02-11 12:09:00,97.1,97.1,97.09,97.1,117200000.0
2008-02-11 12:10:00,97.1,97.13,97.09,97.12,68300000.0
2008-02-11 12:11:00,97.12,97.12,97.1,97.11,89000000.0
2008-02-11 12:12:00,97.11,97.14,97.11,97.13,163400000.0
2008-02-11 12:13:00,97.13,97.15,97.13,97.14,152400000.0
2008-02-11 12:14:00,97.14,97.18,97.14,97.15,241300000.0
2008-02-11 12:15:00,97.15,97.17,97.14,97.145,525500000.0
2008-02-11 12:16:00,97.145,97.155,97.135,97.15,601200000.0
2008-02-11 12:17:00,97.15,97.16,97.13,97.145,155900000.0
2008-02-11 12:18:00,97.145,97.165,97.145,97.155,521600000.0
2008-02-11 12:19:00,97.155,97.155,97.14,97.15,634500000.0
2008-02-11 12:20:00,97.15,97.16,97.15,97.15,41900000.0
2008-02-11 12:21:00,97.15,97.18,97.15,97.175,133100000.0
2008-02-11 12:22:00,97.185,97.19,97.16,97.16,106400000.0
2008-02-11 12:23:00,97.16,97.175,97.16,97.17,93500000.0
2008-02-11 12:24:00,97.17,97.205,97.17,97.2,121900000.0
2008-02-11 12:25:00,97.2,97.215,97.185,97.185,71900000.0
2008-02-11 12:26:00,97.18,97.22,97.18,97.205,48500000.0
2008-02-11 12:27:00,97.205,97.265,97.2,97.25,192300000.0
2008-02-11 12:28:00,97.25,97.26,97.24,97.26,57500000.0
2008-02-11 12:29:00,97.26,97.27,97.23,97.27,170200000.0
2008-02-11 12:30:00,97.27,97.3,97.25,97.3,59400000.0
2008-02-11 12:31:00,97.3,97.35,97.29,97.325,291200000.0
2008-02-11 12:32:00,97.325,97.33,97.29,97.3,87200000.0
2008-02-11 12:33:00,97.3,97.31,97.29,97.29,114800000.0
2008-02-11 12:34:00,97.29,97.29,97.26,97.27,145600000.0
2008-02-11 12:35:00,97.265,97.3,97.26,97.3,33900000.0
2008-02-11 12:36:00,97.3,97.32,97.3,97.31,36100000.0
2008-02-11 12:37:00,97.31,97.31,97.29,97.3,30600000.0
2008-02-11 12:38:00,97.3,97.31,97.29,97.31,28600000.0
2008-02-11 12:39:00,97.31,97.31,97.27,97.27,34800000.0
2008-02-11 12:40:00,97.27,97.28,97.235,97.235,91800000.0
2008-02-11 12:41:00,97.23,97.25,97.23,97.24,62000000.0
2008-02-11 12:42:00,97.24,97.25,97.23,97.24,26000000.0
2008-02-11 12:43:00,97.24,97.25,97.23,97.25,37500000.0
2008-02-11 12:44:00,97.25,97.3,97.25,97.29,29800000.0
2008-02-11 12:45:00,97.29,97.3,97.29,97.3,16900000.0
2008-02-11 12:46:00,97.3,97.31,97.285,97.285,54600000.0
2008-02-11 12:47:00,97.285,97.295,97.27,97.27,30000000.0
2008-02-11 12:48:00,97.27,97.29,97.26,97.29,37600000.0
2008-02-11 12:49:00,97.29,97.29,97.27,97.27,86800000.0
2008-02-11 12:50:00,97.27,97.285,97.24,97.24,203600000.0
2008-02-11 12:51:00,97.24,97.295,97.235,97.285,130100000.0
2008-02-11 12:52:00,97.285,97.31,97.275,97.275,56800000.0
2008-02-11 12:53:00,97.275,97.32,97.275,97.315,51100000.0
2008-02-11 12:54:00,97.315,97.32,97.27,97.29,49400000.0
2008-02-11 12:55:00,97.29,97.335,97.29,97.33,52600000.0
2008-02-11 12:56:00,97.33,97.33,97.3,97.31,54900000.0
2008-02-11 12:57:00,97.31,97.31,97.275,97.28,51600000.0
2008-02-11 12:58:00,97.28,97.295,97.28,97.29,19200000.0
2008-02-11 12:59:00,97.29,97.3,97.275,97.285,43600000.0
2008-02-11 13:00:00,97.285,97.315,97.285,97.295,41700000.0
2008-02-11 13:01:00,97.295,97.31,97.285,97.295,39400000.0
2008-02-11 13:02:00,97.295,97.31,97.285,97.305,33800000.0
2008-02-11 13:03:00,97.31,97.315,97.295,97.31,59500000.0
2008-02-11 13:04:00,97.31,97.31,97.29,97.3,114900000.0
2008-02-11 13:05:00,97.3,97.31,97.3,97.31,16600000.0
2008-02-11 13:06:00,97.31,97.31,97.28,97.28,23200000.0
2008-02-11 13:07:00,97.275,97.28,97.265,97.265,37500000.0
2008-02-11 13:08:00,97.265,97.28,97.265,97.265,162600000.0
2008-02-11 13:09:00,97.265,97.3,97.265,97.285,85100000.0
2008-02-11 13:10:00,97.285,97.34,97.285,97.33,29600000.0
2008-02-11 13:11:00,97.335,97.345,97.325,97.33,29200000.0
2008-02-11 13:12:00,97.33,97.35,97.33,97.33,21400000.0
2008-02-11 13:13:00,97.325,97.33,97.3,97.3,30300000.0
2008-02-11 13:14:00,97.3,97.32,97.3,97.315,197100000.0
2008-02-11 13:15:00,97.315,97.36,97.31,97.36,239000000.0
2008-02-11 13:16:00,97.36,97.395,97.35,97.395,64800000.0
2008-02-11 13:17:00,97.39,97.405,97.39,97.4,42000000.0
2008-02-11 13:18:00,97.4,97.42,97.4,97.42,39800000.0
2008-02-11 13:19:00,97.42,97.42,97.38,97.39,50800000.0
2008-02-11 13:20:00,97.39,97.41,97.39,97.41,56700000.0
2008-02-11 13:21:00,97.41,97.425,97.4,97.415,52400000.0
2008-02-11 13:22:00,97.415,97.43,97.41,97.41,45200000.0
2008-02-11 13:23:00,97.41,97.43,97.4,97.42,31000000.0
2008-02-11 13:24:00,97.42,97.43,97.405,97.41,44000000.0
2008-02-11 13:25:00,97.41,97.41,97.39,97.4,55800000.0
2008-02-11 13:26:00,97.4,97.4,97.39,97.39,30200000.0
2008-02-11 13:27:00,97.39,97.4,97.39,97.4,96400000.0
2008-02-11 13:28:00,97.4,97.4,97.39,97.4,54200000.0
2008-02-11 13:29:00,97.4,97.4,97.385,97.39,57000000.0
2008-02-11 13:30:00,97.39,97.4,97.36,97.39,67000000.0
2008-02-11 13:31:00,97.39,97.41,97.39,97.405,132400000.0
2008-02-11 13:32:00,97.405,97.41,97.39,97.4,24700000.0
2008-02-11 13:33:00,97.4,97.4,97.36,97.36,265400000.0
2008-02-11 13:34:00,97.36,97.37,97.35,97.365,42500000.0
2008-02-11 13:35:00,97.365,97.38,97.365,97.375,10400000.0
2008-02-11 13:36:00,97.375,97.375,97.33,97.36,95400000.0
2008-02-11 13:37:00,97.36,97.36,97.345,97.355,32200000.0
2008-02-11 13:38:00,97.355,97.37,97.355,97.37,11100000.0
2008-02-11 13:39:00,97.37,97.37,97.36,97.36,90600000.0
2008-02-11 13:40:00,97.36,97.365,97.34,97.345,21400000.0
2008-02-11 13:41:00,97.345,97.35,97.325,97.325,42000000.0
2008-02-11 13:42:00,97.33,97.345,97.32,97.33,43600000.0
2008-02-11 13:43:00,97.33,97.33,97.31,97.315,133500000.0
2008-02-11 13:44:00,97.32,97.335,97.31,97.33,61900000.0
2008-02-11 13:45:00,97.325,97.33,97.31,97.325,100800000.0
2008-02-11 13:46:00,97.325,97.34,97.32,97.33,25100000.0
2008-02-11 13:47:00,97.33,97.345,97.33,97.34,30400000.0
2008-02-11 13:48:00,97.34,97.355,97.32,97.35,27000000.0
2008-02-11 13:49:00,97.35,97.35,97.33,97.33,35200000.0
2008-02-11 13:50:00,97.335,97.335,97.275,97.275,51800000.0
2008-02-11 13:51:00,97.275,97.29,97.275,97.28,24600000.0
2008-02-11 13:52:00,97.27,97.3,97.27,97.3,78400000.0
2008-02-11 13:53:00,97.3,97.3,97.285,97.3,29800000.0
2008-02-11 13:54:00,97.3,97.3,97.26,97.26,71200000.0
2008-02-11 13:55:00,97.26,97.265,97.235,97.235,93400000.0
2008-02-11 13:56:00,97.245,97.25,97.2,97.2,44300000.0
2008-02-11 13:57:00,97.2,97.26,97.2,97.25,79800000.0
2008-02-11 13:58:00,97.25,97.28,97.25,97.27,44000000.0
2008-02-11 13:59:00,97.27,97.27,97.24,97.26,37800000.0
2008-02-11 14:00:00,97.26,97.26,97.25,97.25,71800000.0
2008-02-11 14:01:00,97.25,97.27,97.25,97.27,29800000.0
2008-02-11 14:02:00,97.27,97.27,97.25,97.25,147500000.0
2008-02-11 14:03:00,97.25,97.28,97.25,97.28,39600000.0
2008-02-11 14:04:00,97.28,97.28,97.25,97.255,39300000.0
2008-02-11 14:05:00,97.255,97.26,97.25,97.25,36200000.0
2008-02-11 14:06:00,97.25,97.26,97.25,97.26,19800000.0
2008-02-11 14:07:00,97.26,97.265,97.25,97.265,36800000.0
2008-02-11 14:08:00,97.265,97.285,97.265,97.27,62000000.0
2008-02-11 14:09:00,97.27,97.28,97.27,97.27,28400000.0
2008-02-11 14:10:00,97.27,97.285,97.25,97.28,83000000.0
2008-02-11 14:11:00,97.28,97.325,97.275,97.31,53500000.0
2008-02-11 14:12:00,97.31,97.35,97.295,97.34,70300000.0
2008-02-11 14:13:00,97.34,97.355,97.33,97.34,36400000.0
2008-02-11 14:14:00,97.34,97.36,97.325,97.36,32600000.0
2008-02-11 14:15:00,97.36,97.36,97.34,97.34,33200000.0
2008-02-11 14:16:00,97.34,97.345,97.325,97.33,45100000.0
2008-02-11 14:17:00,97.33,97.33,97.3,97.31,41000000.0
2008-02-11 14:18:00,97.31,97.31,97.29,97.29,44000000.0
2008-02-11 14:19:00,97.29,97.29,97.24,97.26,48400000.0
2008-02-11 14:20:00,97.26,97.26,97.24,97.26,76800000.0
2008-02-11 14:21:00,97.26,97.26,97.245,97.26,37700000.0
2008-02-11 14:22:00,97.26,97.27,97.255,97.26,32400000.0
2008-02-11 14:23:00,97.26,97.275,97.245,97.26,44400000.0
2008-02-11 14:24:00,97.26,97.27,97.26,97.27,26100000.0
2008-02-11 14:25:00,97.27,97.28,97.27,97.28,36000000.0
2008-02-11 14:26:00,97.28,97.28,97.26,97.26,59400000.0
2008-02-11 14:27:00,97.26,97.275,97.26,97.26,46900000.0
2008-02-11 14:28:00,97.26,97.28,97.26,97.28,41400000.0
2008-02-11 14:29:00,97.28,97.28,97.255,97.26,82400000.0
2008-02-11 14:30:00,97.26,97.32,97.255,97.31,83500000.0
2008-02-11 14:31:00,97.31,97.325,97.31,97.325,69100000.0
2008-02-11 14:32:00,97.325,97.33,97.32,97.32,39000000.0
2008-02-11 14:33:00,97.325,97.33,97.27,97.27,125700000.0
2008-02-11 14:34:00,97.27,97.3,97.24,97.285,62600000.0
2008-02-11 14:35:00,97.275,97.305,97.27,97.275,160700000.0
2008-02-11 14:36:00,97.275,97.3,97.275,97.3,86300000.0
2008-02-11 14:37:00,97.3,97.31,97.27,97.28,106100000.0
2008-02-11 14:38:00,97.28,97.28,97.23,97.23,51400000.0
2008-02-11 14:39:00,97.23,97.23,97.16,97.19,174400000.0
2008-02-11 14:40:00,97.19,97.22,97.17,97.17,51500000.0
2008-02-11 14:41:00,97.17,97.18,97.12,97.13,238700000.0
2008-02-11 14:42:00,97.13,97.15,97.11,97.13,430700000.0
2008-02-11 14:43:00,97.135,97.15,97.13,97.14,275200000.0
2008-02-11 14:44:00,97.14,97.14,97.12,97.13,197500000.0
2008-02-11 14:45:00,97.13,97.13,97.11,97.13,41600000.0
2008-02-11 14:46:00,97.13,97.16,97.13,97.16,51400000.0
2008-02-11 14:47:00,97.16,97.17,97.16,97.165,34600000.0
2008-02-11 14:48:00,97.165,97.18,97.16,97.18,35200000.0
2008-02-11 14:49:00,97.18,97.19,97.155,97.16,32400000.0
2008-02-11 14:50:00,97.16,97.16,97.12,97.16,244400000.0
2008-02-11 14:51:00,97.16,97.17,97.15,97.15,116200000.0
2008-02-11 14:52:00,97.15,97.22,97.15,97.22,53900000.0
2008-02-11 14:53:00,97.22,97.22,97.19,97.19,146900000.0
2008-02-11 14:54:00,97.195,97.215,97.19,97.21,114200000.0
2008-02-11 14:55:00,97.21,97.24,97.21,97.23,127300000.0
2008-02-11 14:56:00,97.23,97.23,97.22,97.23,46100000.0
2008-02-11 14:57:00,97.23,97.23,97.21,97.22,110900000.0
2008-02-11 14:58:00,97.22,97.24,97.21,97.22,69900000.0
2008-02-11 14:59:00,97.22,97.22,97.18,97.18,149200000.0
2008-02-11 15:00:00,97.18,97.18,97.16,97.16,147100000.0
2008-02-11 15:01:00,97.16,97.19,97.16,97.18,37200000.0
2008-02-11 15:02:00,97.18,97.19,97.16,97.165,31200000.0
2008-02-11 15:03:00,97.16,97.18,97.16,97.16,29800000.0
2008-02-11 15:04:00,97.16,97.17,97.13,97.13,28000000.0
2008-02-11 15:05:00,97.13,97.14,97.095,97.11,73200000.0
2008-02-11 15:06:00,97.11,97.12,97.09,97.09,156400000.0
2008-02-11 15:07:00,97.09,97.1,97.05,97.05,119700000.0
2008-02-11 15:08:00,97.05,97.08,97.05,97.06,42400000.0
2008-02-11 15:09:00,97.06,97.08,97.05,97.08,36000000.0
2008-02-11 15:10:00,97.08,97.08,97.06,97.08,32900000.0
2008-02-11 15:11:00,97.08,97.09,97.07,97.08,40000000.0
2008-02-11 15:12:00,97.08,97.08,97.06,97.08,69800000.0
2008-02-11 15:13:00,97.08,97.09,97.06,97.06,154400000.0
2008-02-11 15:14:00,97.06,97.1,97.06,97.085,65400000.0
2008-02-11 15:15:00,97.09,97.115,97.08,97.08,133200000.0
2008-02-11 15:16:00,97.08,97.08,97.04,97.04,133800000.0
2008-02-11 15:17:00,97.025,97.06,96.99,97.05,116100000.0
2008-02-11 15:18:00,97.05,97.07,97.03,97.05,111600000.0
2008-02-11 15:19:00,97.06,97.09,97.055,97.08,210900000.0
2008-02-11 15:20:00,97.08,97.09,97.02,97.02,307900000.0
2008-02-11 15:21:00,97.02,97.04,97.0,97.03,259200000.0
2008-02-11 15:22:00,97.03,97.07,97.03,97.06,37200000.0
2008-02-11 15:23:00,97.06,97.08,97.04,97.04,88500000.0
2008-02-11 15:24:00,97.04,97.08,97.03,97.08,328900000.0
2008-02-11 15:25:00,97.09,97.09,97.01,97.03,220900000.0
2008-02-11 15:26:00,97.03,97.07,97.03,97.05,52800000.0
2008-02-11 15:27:00,97.05,97.06,97.02,97.03,78500000.0
2008-02-11 15:28:00,97.03,97.04,97.02,97.03,124300000.0
2008-02-11 15:29:00,97.03,97.05,97.01,97.04,299700000.0
2008-02-11 15:30:00,97.04,97.05,97.02,97.05,173000000.0
2008-02-11 15:31:00,97.05,97.05,97.02,97.03,65000000.0
2008-02-11 15:32:00,97.03,97.04,97.01,97.01,120200000.0
2008-02-11 15:33:00,97.01,97.03,96.99,97.03,221000000.0
2008-02-11 15:34:00,97.03,97.03,97.005,97.03,165600000.0
2008-02-11 15:35:00,97.03,97.03,97.01,97.01,70900000.0
2008-02-11 15:36:00,97.01,97.05,97.01,97.01,87800000.0
2008-02-11 15:37:00,97.01,97.03,97.01,97.02,84400000.0
2008-02-11 15:38:00,97.02,97.02,97.01,97.01,66600000.0
2008-02-11 15:39:00,97.01,97.03,96.97,96.97,144800000.0
2008-02-11 15:40:00,96.97,96.97,96.91,96.94,167500000.0
2008-02-11 15:41:00,96.93,96.95,96.92,96.94,94500000.0
2008-02-11 15:42:00,96.94,96.95,96.915,96.95,190400000.0
2008-02-11 15:43:00,96.94,96.97,96.94,96.97,138100000.0
2008-02-11 15:44:00,96.97,96.98,96.95,96.97,328800000.0
2008-02-11 15:45:00,96.97,96.985,96.945,96.95,119000000.0
2008-02-11 15:46:00,96.95,96.97,96.945,96.96,123200000.0
2008-02-11 15:47:00,96.96,96.97,96.94,96.955,82500000.0
2008-02-11 15:48:00,96.96,96.97,96.95,96.95,112100000.0
2008-02-11 15:49:00,96.95,96.99,96.95,96.97,46900000.0
2008-02-11 15:50:00,96.97,96.97,96.94,96.97,51000000.0
2008-02-11 15:51:00,96.97,96.97,96.94,96.94,379200000.0
2008-02-11 15:52:00,96.94,96.94,96.92,96.93,55700000.0
2008-02-11 15:53:00,96.93,96.96,96.93,96.935,47000000.0
2008-02-11 15:54:00,96.935,96.94,96.91,96.91,49000000.0
2008-02-11 15:55:00,96.91,96.92,96.87,96.9,130200000.0
2008-02-11 15:56:00,96.9,96.94,96.9,96.93,101500000.0
2008-02-11 15:57:00,96.93,96.935,96.91,96.92,79500000.0
2008-02-11 15:58:00,96.92,96.94,96.87,96.87,111600000.0
2008-02-11 15:59:00,96.87,96.89,96.86,96.86,66400000.0
2008-02-11 16:00:00,96.85,96.875,96.84,96.86,100300000.0
2008-02-11 16:01:00,96.86,96.86,96.83,96.85,48700000.0
2008-02-11 16:02:00,96.85,96.87,96.84,96.865,78900000.0
2008-02-11 16:03:00,96.865,96.875,96.86,96.865,35600000.0
2008-02-11 16:04:00,96.865,96.865,96.835,96.845,36000000.0
2008-02-11 16:05:00,96.845,96.85,96.815,96.825,73700000.0
2008-02-11 16:06:00,96.825,96.835,96.8,96.81,54500000.0
2008-02-11 16:07:00,96.81,96.845,96.8,96.83,61300000.0
2008-02-11 16:08:00,96.83,96.845,96.8,96.8,56400000.0
2008-02-11 16:09:00,96.8,96.83,96.775,96.81,61900000.0
2008-02-11 16:10:00,96.81,96.845,96.795,96.81,71100000.0
2008-02-11 16:11:00,96.815,96.835,96.81,96.82,40400000.0
2008-02-11 16:12:00,96.825,96.83,96.8,96.815,43200000.0
2008-02-11 16:13:00,96.82,96.83,96.8,96.8,43400000.0
2008-02-11 16:14:00,96.805,96.83,96.795,96.82,56600000.0
2008-02-11 16:15:00,96.825,96.855,96.82,96.85,41600000.0
2008-02-11 16:16:00,96.85,96.88,96.83,96.85,44500000.0
2008-02-11 16:17:00,96.85,96.86,96.83,96.845,52500000.0
2008-02-11 16:18:00,96.845,96.875,96.84,96.875,43600000.0
2008-02-11 16:19:00,96.87,96.895,96.86,96.87,49000000.0
2008-02-11 16:20:00,96.87,96.89,96.865,96.88,53200000.0
2008-02-11 16:21:00,96.88,96.88,96.84,96.85,47600000.0
2008-02-11 16:22:00,96.85,96.87,96.85,96.86,40600000.0
2008-02-11 16:23:00,96.865,96.87,96.83,96.83,45900000.0
2008-02-11 16:24:00,96.83,96.845,96.825,96.83,47400000.0
2008-02-11 16:25:00,96.84,96.86,96.825,96.855,49100000.0
2008-02-11 16:26:00,96.855,96.88,96.85,96.88,40200000.0
2008-02-11 16:27:00,96.88,96.89,96.87,96.88,37600000.0
2008-02-11 16:28:00,96.88,96.9,96.87,96.89,49700000.0
2008-02-11 16:29:00,96.88,96.9,96.88,96.885,51200000.0
2008-02-11 16:30:00,96.885,96.9,96.88,96.89,37400000.0
2008-02-11 16:31:00,96.89,96.89,96.85,96.85,48200000.0
2008-02-11 16:32:00,96.85,96.88,96.84,96.87,49000000.0
2008-02-11 16:33:00,96.87,96.89,96.86,96.89,59000000.0
2008-02-11 16:34:00,96.89,96.92,96.88,96.92,42200000.0
2008-02-11 16:35:00,96.92,96.92,96.88,96.895,47800000.0
2008-02-11 16:36:00,96.895,96.935,96.895,96.93,46800000.0
2008-02-11 16:37:00,96.935,96.95,96.93,96.94,43400000.0
2008-02-11 16:38:00,96.94,96.96,96.925,96.935,48400000.0
2008-02-11 16:39:00,96.93,96.94,96.88,96.88,54400000.0
2008-02-11 16:40:00,96.88,96.91,96.87,96.895,58800000.0
2008-02-11 16:41:00,96.895,96.91,96.87,96.87,49400000.0
2008-02-11 16:42:00,96.86,96.88,96.86,96.87,48600000.0
2008-02-11 16:43:00,96.87,96.89,96.86,96.86,54200000.0
2008-02-11 16:44:00,96.86,96.865,96.835,96.84,45400000.0
2008-02-11 16:45:00,96.84,96.84,96.81,96.81,48600000.0
2008-02-11 16:46:00,96.81,96.81,96.75,96.775,55000000.0
2008-02-11 16:47:00,96.78,96.8,96.77,96.795,55600000.0
2008-02-11 16:48:00,96.795,96.805,96.775,96.79,53600000.0
2008-02-11 16:49:00,96.79,96.8,96.73,96.735,46400000.0
2008-02-11 16:50:00,96.735,96.75,96.72,96.73,51600000.0
2008-02-11 16:51:00,96.73,96.755,96.71,96.73,62100000.0
2008-02-11 16:52:00,96.73,96.755,96.68,96.685,44000000.0
2008-02-11 16:53:00,96.69,96.7,96.65,96.68,55800000.0
2008-02-11 16:54:00,96.68,96.69,96.625,96.655,60200000.0
2008-02-11 16:55:00,96.655,96.67,96.63,96.65,82400000.0
2008-02-11 16:56:00,96.65,96.67,96.63,96.63,58500000.0
2008-02-11 16:57:00,96.63,96.67,96.615,96.635,96200000.0
2008-02-11 16:58:00,96.635,96.67,96.63,96.66,72600000.0
2008-02-11 16:59:00,96.66,96.71,96.64,96.7,108700000.0
2008-02-11 17:00:00,96.7,96.71,96.66,96.69,112600000.0
2008-02-11 17:01:00,96.7,96.72,96.68,96.69,50400000.0
2008-02-11 17:02:00,96.69,96.72,96.67,96.69,53900000.0
2008-02-11 17:03:00,96.69,96.7,96.68,96.69,51600000.0
2008-02-11 17:04:00,96.69,96.7,96.65,96.66,59400000.0
2008-02-11 17:05:00,96.66,96.67,96.63,96.645,93800000.0
2008-02-11 17:06:00,96.64,96.64,96.6,96.605,50900000.0
2008-02-11 17:07:00,96.61,96.63,96.57,96.58,67700000.0
2008-02-11 17:08:00,96.58,96.61,96.57,96.605,47100000.0
2008-02-11 17:09:00,96.61,96.62,96.58,96.595,52200000.0
2008-02-11 17:10:00,96.6,96.62,96.59,96.61,53000000.0
2008-02-11 17:11:00,96.61,96.62,96.57,96.57,69800000.0
2008-02-11 17:12:00,96.57,96.6,96.56,96.58,55400000.0
2008-02-11 17:13:00,96.58,96.595,96.545,96.585,54700000.0
2008-02-11 17:14:00,96.585,96.61,96.57,96.6,50000000.0
2008-02-11 17:15:00,96.6,96.63,96.59,96.63,56800000.0
2008-02-11 17:16:00,96.63,96.63,96.58,96.6,54600000.0
2008-02-11 17:17:00,96.6,96.655,96.6,96.63,49900000.0
2008-02-11 17:18:00,96.62,96.645,96.615,96.625,51200000.0
2008-02-11 17:19:00,96.63,96.63,96.595,96.62,54900000.0
2008-02-11 17:20:00,96.62,96.63,96.58,96.59,56800000.0
2008-02-11 17:21:00,96.585,96.61,96.585,96.595,45200000.0
2008-02-11 17:22:00,96.595,96.595,96.545,96.55,46800000.0
2008-02-11 17:23:00,96.56,96.58,96.545,96.57,50800000.0
2008-02-11 17:24:00,96.57,96.61,96.56,96.58,65900000.0
2008-02-11 17:25:00,96.58,96.61,96.54,96.545,48600000.0
2008-02-11 17:26:00,96.54,96.58,96.54,96.58,40500000.0
2008-02-11 17:27:00,96.57,96.575,96.54,96.56,45400000.0
2008-02-11 17:28:00,96.56,96.59,96.55,96.58,41200000.0
2008-02-11 17:29:00,96.58,96.62,96.565,96.61,59100000.0
2008-02-11 17:30:00,96.61,96.62,96.59,96.59,40800000.0
2008-02-11 17:31:00,96.59,96.6,96.565,96.59,45600000.0
2008-02-11 17:32:00,96.59,96.6,96.565,96.595,51300000.0
2008-02-11 17:33:00,96.595,96.635,96.595,96.62,50900000.0
2008-02-11 17:34:00,96.62,96.66,96.6,96.635,62000000.0
2008-02-11 17:35:00,96.63,96.67,96.62,96.62,46000000.0
2008-02-11 17:36:00,96.63,96.63,96.59,96.59,32600000.0
2008-02-11 17:37:00,96.59,96.615,96.59,96.6,33600000.0
2008-02-11 17:38:00,96.6,96.61,96.6,96.6,28800000.0
2008-02-11 17:39:00,96.605,96.62,96.58,96.59,32200000.0
2008-02-11 17:40:00,96.59,96.65,96.59,96.63,51000000.0
2008-02-11 17:41:00,96.63,96.645,96.61,96.63,23400000.0
2008-02-11 17:42:00,96.63,96.66,96.63,96.64,49900000.0
2008-02-11 17:43:00,96.64,96.65,96.62,96.63,34400000.0
2008-02-11 17:44:00,96.63,96.65,96.63,96.64,21800000.0
2008-02-11 17:45:00,96.64,96.66,96.63,96.65,47400000.0
2008-02-11 17:46:00,96.65,96.67,96.63,96.67,42000000.0
2008-02-11 17:47:00,96.67,96.705,96.66,96.68,48300000.0
2008-02-11 17:48:00,96.68,96.69,96.665,96.67,43200000.0
2008-02-11 17:49:00,96.67,96.72,96.67,96.68,49900000.0
2008-02-11 17:50:00,96.68,96.68,96.63,96.64,54000000.0
2008-02-11 17:51:00,96.64,96.65,96.61,96.635,44200000.0
2008-02-11 17:52:00,96.635,96.635,96.595,96.62,51100000.0
2008-02-11 17:53:00,96.62,96.63,96.595,96.595,40400000.0
2008-02-11 17:54:00,96.6,96.67,96.6,96.66,48000000.0
2008-02-11 17:55:00,96.66,96.66,96.625,96.64,34800000.0
2008-02-11 17:56:00,96.64,96.65,96.62,96.63,38600000.0
2008-02-11 17:57:00,96.62,96.645,96.62,96.64,33800000.0
2008-02-11 17:58:00,96.64,96.67,96.625,96.66,37800000.0
2008-02-11 17:59:00,96.66,96.72,96.655,96.72,43200000.0
2008-02-11 18:00:00,96.72,96.73,96.695,96.705,42200000.0
2008-02-11 18:01:00,96.71,96.72,96.68,96.68,41000000.0
2008-02-11 18:02:00,96.685,96.685,96.655,96.675,32200000.0
2008-02-11 18:03:00,96.675,96.69,96.67,96.675,36600000.0
2008-02-11 18:04:00,96.675,96.69,96.675,96.68,33000000.0
2008-02-11 18:05:00,96.68,96.71,96.67,96.71,43800000.0
2008-02-11 18:06:00,96.71,96.74,96.7,96.74,45400000.0
2008-02-11 18:07:00,96.745,96.76,96.69,96.7,42800000.0
2008-02-11 18:08:00,96.7,96.72,96.69,96.72,34200000.0
2008-02-11 18:09:00,96.72,96.75,96.71,96.73,49100000.0
2008-02-11 18:10:00,96.735,96.75,96.72,96.73,37000000.0
2008-02-11 18:11:00,96.73,96.76,96.72,96.76,24600000.0
2008-02-11 18:12:00,96.76,96.785,96.76,96.77,39400000.0
2008-02-11 18:13:00,96.775,96.775,96.75,96.76,32200000.0
2008-02-11 18:14:00,96.76,96.78,96.74,96.76,41600000.0
2008-02-11 18:15:00,96.76,96.765,96.745,96.76,30200000.0
2008-02-11 18:16:00,96.76,96.76,96.75,96.755,19400000.0
2008-02-11 18:17:00,96.755,96.77,96.75,96.76,27600000.0
2008-02-11 18:18:00,96.76,96.77,96.74,96.77,37400000.0
2008-02-11 18:19:00,96.77,96.8,96.765,96.79,42400000.0
2008-02-11 18:20:00,96.79,96.82,96.77,96.82,40600000.0
2008-02-11 18:21:00,96.82,96.86,96.81,96.84,45600000.0
2008-02-11 18:22:00,96.84,96.85,96.815,96.85,42200000.0
2008-02-11 18:23:00,96.84,96.84,96.8,96.805,36600000.0
2008-02-11 18:24:00,96.805,96.81,96.79,96.79,33600000.0
2008-02-11 18:25:00,96.79,96.8,96.77,96.8,41000000.0
2008-02-11 18:26:00,96.8,96.81,96.76,96.76,38400000.0
2008-02-11 18:27:00,96.76,96.8,96.76,96.79,39000000.0
2008-02-11 18:28:00,96.79,96.795,96.77,96.79,42800000.0
2008-02-11 18:29:00,96.79,96.84,96.785,96.8,40000000.0
2008-02-11 18:30:00,96.8,96.81,96.745,96.745,43100000.0
2008-02-11 18:31:00,96.75,96.79,96.745,96.79,33200000.0
2008-02-11 18:32:00,96.79,96.795,96.76,96.78,35900000.0
2008-02-11 18:33:00,96.78,96.79,96.77,96.79,43800000.0
2008-02-11 18:34:00,96.79,96.8,96.78,96.8,33400000.0
2008-02-11 18:35:00,96.8,96.8,96.78,96.79,19800000.0
2008-02-11 18:36:00,96.79,96.835,96.78,96.82,45300000.0
2008-02-11 18:37:00,96.82,96.83,96.8,96.8,30000000.0
2008-02-11 18:38:00,96.8,96.81,96.78,96.79,28800000.0
2008-02-11 18:39:00,96.79,96.815,96.77,96.81,30800000.0
2008-02-11 18:40:00,96.82,96.83,96.81,96.82,21000000.0
2008-02-11 18:41:00,96.825,96.83,96.8,96.81,24200000.0
2008-02-11 18:42:00,96.81,96.825,96.77,96.81,52000000.0
2008-02-11 18:43:00,96.81,96.81,96.78,96.785,28900000.0
2008-02-11 18:44:00,96.79,96.835,96.785,96.79,43400000.0
2008-02-11 18:45:00,96.79,96.81,96.79,96.79,41300000.0
2008-02-11 18:46:00,96.79,96.79,96.77,96.79,42900000.0
2008-02-11 18:47:00,96.79,96.79,96.76,96.79,37100000.0
2008-02-11 18:48:00,96.79,96.81,96.78,96.78,80700000.0
2008-02-11 18:49:00,96.78,96.79,96.765,96.78,20400000.0
2008-02-11 18:50:00,96.78,96.81,96.78,96.78,31400000.0
2008-02-11 18:51:00,96.78,96.78,96.755,96.76,27000000.0
2008-02-11 18:52:00,96.76,96.78,96.76,96.77,31800000.0
2008-02-11 18:53:00,96.77,96.78,96.77,96.77,30200000.0
2008-02-11 18:54:00,96.77,96.8,96.77,96.77,26000000.0
2008-02-11 18:55:00,96.77,96.78,96.75,96.76,36700000.0
2008-02-11 18:56:00,96.76,96.76,96.74,96.76,19600000.0
2008-02-11 18:57:00,96.76,96.76,96.72,96.73,35200000.0
2008-02-11 18:58:00,96.73,96.75,96.73,96.74,18200000.0
2008-02-11 18:59:00,96.74,96.75,96.73,96.73,29600000.0
2008-02-11 19:00:00,96.73,96.75,96.73,96.75,19200000.0
2008-02-11 19:01:00,96.75,96.76,96.74,96.74,11900000.0
2008-02-11 19:02:00,96.745,96.79,96.745,96.78,25700000.0
2008-02-11 19:03:00,96.78,96.78,96.76,96.77,19200000.0
2008-02-11 19:04:00,96.77,96.805,96.77,96.78,39800000.0
2008-02-11 19:05:00,96.78,96.81,96.78,96.81,26000000.0
2008-02-11 19:06:00,96.81,96.85,96.81,96.835,48800000.0
2008-02-11 19:07:00,96.84,96.855,96.84,96.85,33800000.0
2008-02-11 19:08:00,96.85,96.86,96.84,96.85,32800000.0
2008-02-11 19:09:00,96.85,96.855,96.825,96.83,25200000.0
2008-02-11 19:10:00,96.83,96.85,96.83,96.835,23000000.0
2008-02-11 19:11:00,96.835,96.84,96.83,96.83,18000000.0
2008-02-11 19:12:00,96.83,96.83,96.81,96.82,33300000.0
2008-02-11 19:13:00,96.82,96.85,96.8,96.845,40700000.0
2008-02-11 19:14:00,96.845,96.845,96.825,96.825,15800000.0
2008-02-11 19:15:00,96.82,96.83,96.795,96.815,31300000.0
2008-02-11 19:16:00,96.82,96.83,96.79,96.795,32400000.0
2008-02-11 19:17:00,96.795,96.805,96.775,96.795,28800000.0
2008-02-11 19:18:00,96.79,96.79,96.765,96.79,35000000.0
2008-02-11 19:19:00,96.79,96.815,96.76,96.805,35500000.0
2008-02-11 19:20:00,96.805,96.82,96.8,96.81,21000000.0
2008-02-11 19:21:00,96.81,96.82,96.8,96.82,21600000.0
2008-02-11 19:22:00,96.82,96.83,96.79,96.8,30800000.0
2008-02-11 19:23:00,96.8,96.805,96.8,96.805,5600000.0
2008-02-11 19:24:00,96.805,96.805,96.78,96.78,12000000.0
2008-02-11 19:25:00,96.775,96.8,96.77,96.77,23800000.0
2008-02-11 19:26:00,96.775,96.785,96.77,96.77,18800000.0
2008-02-11 19:27:00,96.77,96.78,96.77,96.775,26000000.0
2008-02-11 19:28:00,96.775,96.825,96.77,96.8,27200000.0
2008-02-11 19:29:00,96.805,96.805,96.775,96.78,9200000.0
2008-02-11 19:30:00,96.78,96.79,96.76,96.76,26000000.0
2008-02-11 19:31:00,96.76,96.78,96.76,96.78,18000000.0
2008-02-11 19:32:00,96.78,96.78,96.74,96.77,14500000.0
2008-02-11 19:33:00,96.77,96.78,96.77,96.78,16200000.0
2008-02-11 19:34:00,96.78,96.83,96.78,96.81,32000000.0
2008-02-11 19:35:00,96.82,96.83,96.795,96.83,29600000.0
2008-02-11 19:36:00,96.83,96.85,96.81,96.81,30200000.0
2008-02-11 19:37:00,96.81,96.885,96.8,96.88,39400000.0
2008-02-11 19:38:00,96.88,96.895,96.88,96.88,32000000.0
2008-02-11 19:39:00,96.88,96.88,96.86,96.88,23600000.0
2008-02-11 19:40:00,96.88,96.88,96.85,96.87,16800000.0
2008-02-11 19:41:00,96.87,96.87,96.84,96.85,24900000.0
2008-02-11 19:42:00,96.85,96.86,96.82,96.84,33600000.0
2008-02-11 19:43:00,96.84,96.85,96.83,96.84,26400000.0
2008-02-11 19:44:00,96.84,96.88,96.84,96.865,38800000.0
2008-02-11 19:45:00,96.865,96.88,96.84,96.855,20500000.0
2008-02-11 19:46:00,96.855,96.89,96.835,96.87,42800000.0
2008-02-11 19:47:00,96.87,96.87,96.825,96.84,42000000.0
2008-02-11 19:48:00,96.83,96.86,96.82,96.84,30600000.0
2008-02-11 19:49:00,96.84,96.87,96.83,96.87,21400000.0
2008-02-11 19:50:00,96.87,96.875,96.83,96.84,24400000.0
2008-02-11 19:51:00,96.84,96.84,96.8,96.81,19200000.0
2008-02-11 19:52:00,96.81,96.82,96.81,96.82,17200000.0
2008-02-11 19:53:00,96.82,96.845,96.82,96.83,35200000.0
2008-02-11 19:54:00,96.83,96.845,96.83,96.83,18400000.0
2008-02-11 19:55:00,96.83,96.83,96.8,96.815,27400000.0
2008-02-11 19:56:00,96.815,96.815,96.765,96.77,23400000.0
2008-02-11 19:57:00,96.77,96.8,96.77,96.8,27200000.0
2008-02-11 19:58:00,96.805,96.86,96.8,96.85,35600000.0
2008-02-11 19:59:00,96.85,96.88,96.84,96.88,30800000.0
2008-02-11 20:00:00,96.88,96.9,96.875,96.9,40800000.0
2008-02-11 20:01:00,96.9,96.9,96.88,96.9,27000000.0
2008-02-11 20:02:00,96.9,96.91,96.89,96.89,23600000.0
2008-02-11 20:03:00,96.89,96.91,96.88,96.88,33200000.0
2008-02-11 20:04:00,96.88,96.9,96.87,96.89,20800000.0
2008-02-11 20:05:00,96.89,96.89,96.86,96.88,19000000.0
2008-02-11 20:06:00,96.88,96.88,96.84,96.85,21400000.0
2008-02-11 20:07:00,96.85,96.86,96.84,96.84,14400000.0
2008-02-11 20:08:00,96.84,96.84,96.83,96.83,18000000.0
2008-02-11 20:09:00,96.83,96.83,96.83,96.83,7000000.0
2008-02-11 20:10:00,96.83,96.93,96.83,96.885,36400000.0
2008-02-11 20:11:00,96.89,96.93,96.89,96.91,38200000.0
2008-02-11 20:12:00,96.91,96.91,96.84,96.86,40600000.0
2008-02-11 20:13:00,96.86,96.88,96.85,96.88,18200000.0
2008-02-11 20:14:00,96.88,96.89,96.87,96.89,16400000.0
2008-02-11 20:15:00,96.89,96.89,96.88,96.88,9600000.0
2008-02-11 20:16:00,96.88,96.88,96.84,96.85,22000000.0
2008-02-11 20:17:00,96.85,96.85,96.85,96.85,5800000.0
2008-02-11 20:18:00,96.85,96.86,96.83,96.85,16900000.0
2008-02-11 20:19:00,96.85,96.85,96.8,96.805,29800000.0
2008-02-11 20:20:00,96.805,96.82,96.8,96.82,13600000.0
2008-02-11 20:21:00,96.82,96.83,96.81,96.82,23200000.0
2008-02-11 20:22:00,96.82,96.84,96.82,96.84,16400000.0
2008-02-11 20:23:00,96.84,96.84,96.82,96.82,10400000.0
2008-02-11 20:24:00,96.82,96.835,96.81,96.83,36000000.0
2008-02-11 20:25:00,96.83,96.83,96.83,96.83,2800000.0
2008-02-11 20:26:00,96.83,96.83,96.83,96.83,11200000.0
2008-02-11 20:27:00,96.83,96.85,96.83,96.85,12200000.0
2008-02-11 20:28:00,96.85,96.9,96.85,96.9,14800000.0
2008-02-11 20:29:00,96.9,96.91,96.9,96.91,9800000.0
2008-02-11 20:30:00,96.91,96.92,96.9,96.91,14600000.0
2008-02-11 20:31:00,96.91,96.91,96.88,96.89,24900000.0
2008-02-11 20:32:00,96.89,96.89,96.89,96.89,4600000.0
2008-02-11 20:33:00,96.89,96.89,96.88,96.88,13600000.0
2008-02-11 20:34:00,96.88,96.89,96.88,96.89,10200000.0
2008-02-11 20:35:00,96.89,96.9,96.87,96.87,19000000.0
2008-02-11 20:36:00,96.87,96.88,96.87,96.88,11000000.0
2008-02-11 20:37:00,96.88,96.89,96.88,96.89,21600000.0
2008-02-11 20:38:00,96.89,96.89,96.86,96.88,28000000.0
2008-02-11 20:39:00,96.88,96.9,96.88,96.89,9000000.0
2008-02-11 20:40:00,96.89,96.92,96.89,96.9,24000000.0
2008-02-11 20:41:00,96.9,96.92,96.9,96.92,8200000.0
2008-02-11 20:42:00,96.92,96.93,96.9,96.9,19800000.0
2008-02-11 20:43:00,96.9,96.9,96.88,96.89,10600000.0
2008-02-11 20:44:00,96.89,96.9,96.88,96.89,14200000.0
2008-02-11 20:45:00,96.89,96.91,96.89,96.89,18800000.0
2008-02-11 20:46:00,96.89,96.91,96.89,96.9,8600000.0
2008-02-11 20:47:00,96.9,96.91,96.89,96.91,10000000.0
2008-02-11 20:48:00,96.91,96.91,96.875,96.89,25300000.0
2008-02-11 20:49:00,96.89,96.89,96.88,96.89,12600000.0
2008-02-11 20:50:00,96.89,96.91,96.89,96.91,20000000.0
2008-02-11 20:51:00,96.91,96.95,96.91,96.94,16600000.0
2008-02-11 20:52:00,96.94,96.94,96.94,96.94,13600000.0
2008-02-11 20:53:00,96.94,96.95,96.93,96.95,14800000.0
2008-02-11 20:54:00,96.95,96.95,96.93,96.94,17800000.0
2008-02-11 20:55:00,96.94,96.94,96.91,96.92,39500000.0
2008-02-11 20:56:00,96.92,96.93,96.915,96.93,23200000.0
2008-02-11 20:57:00,96.93,96.97,96.91,96.96,21000000.0
2008-02-11 20:58:00,96.96,96.96,96.94,96.96,18200000.0
2008-02-11 20:59:00,96.96,96.96,96.93,96.95,26900000.0
2008-02-11 21:00:00,96.95,96.95,96.92,96.92,22400000.0
2008-02-11 21:01:00,96.92,96.94,96.9,96.9,17700000.0
2008-02-11 21:02:00,96.9,96.91,96.9,96.91,17000000.0
2008-02-11 21:03:00,96.91,96.93,96.91,96.93,10400000.0
2008-02-11 21:04:00,96.93,96.93,96.91,96.91,9000000.0
2008-02-11 21:05:00,96.91,96.91,96.9,96.91,10400000.0
2008-02-11 21:06:00,96.91,96.92,96.91,96.92,11600000.0
2008-02-11 21:07:00,96.92,96.95,96.92,96.95,17800000.0
2008-02-11 21:08:00,96.95,96.95,96.93,96.94,10600000.0
2008-02-11 21:09:00,96.94,96.94,96.94,96.94,2400000.0
2008-02-11 21:10:00,96.94,96.95,96.93,96.935,9400000.0
2008-02-11 21:11:00,96.94,96.95,96.94,96.95,10800000.0
2008-02-11 21:12:00,96.95,96.97,96.93,96.95,24200000.0
2008-02-11 21:13:00,96.95,96.97,96.93,96.95,17800000.0
2008-02-11 21:14:00,96.95,97.01,96.95,97.01,31000000.0
2008-02-11 21:15:00,97.01,97.01,96.975,96.99,43100000.0
2008-02-11 21:16:00,96.99,97.03,96.99,97.01,24800000.0
2008-02-11 21:17:00,97.01,97.04,97.0,97.01,54100000.0
2008-02-11 21:18:00,97.01,97.02,96.99,97.0,26200000.0
2008-02-11 21:19:00,97.0,97.0,97.0,97.0,12800000.0
2008-02-11 21:20:00,97.0,97.0,96.98,97.0,24000000.0
2008-02-11 21:21:00,97.0,97.0,97.0,97.0,11600000.0
2008-02-11 21:22:00,97.0,97.0,96.97,97.0,27900000.0
2008-02-11 21:23:00,97.0,97.02,97.0,97.02,14600000.0
2008-02-11 21:24:00,97.02,97.03,97.0,97.01,12200000.0
2008-02-11 21:25:00,97.01,97.03,97.01,97.02,10200000.0
2008-02-11 21:26:00,97.02,97.02,97.01,97.01,6600000.0
2008-02-11 21:27:00,97.01,97.02,97.01,97.02,11400000.0
2008-02-11 21:28:00,97.02,97.02,97.0,97.0,10400000.0
2008-02-11 21:29:00,97.0,97.0,97.0,97.0,12400000.0
2008-02-11 21:30:00,97.0,97.0,97.0,97.0,8200000.0
2008-02-11 21:31:00,97.0,97.0,96.97,96.97,16200000.0
2008-02-11 21:32:00,96.97,96.97,96.96,96.96,5600000.0
2008-02-11 21:33:00,96.96,96.97,96.955,96.955,20500000.0
2008-02-11 21:34:00,96.955,96.99,96.955,96.99,37600000.0
2008-02-11 21:35:00,96.99,97.01,96.98,96.99,25800000.0
2008-02-11 21:36:00,96.99,97.0,96.99,96.99,11400000.0
2008-02-11 21:37:00,96.99,96.99,96.98,96.99,11200000.0
2008-02-11 21:38:00,96.975,96.99,96.94,96.97,26400000.0
2008-02-11 21:39:00,96.97,96.97,96.95,96.96,11000000.0
2008-02-11 21:40:00,96.96,96.98,96.96,96.96,22000000.0
2008-02-11 21:41:00,96.96,96.98,96.96,96.97,18400000.0
2008-02-11 21:42:00,96.97,96.97,96.96,96.97,14400000.0
2008-02-11 21:43:00,96.97,96.98,96.97,96.97,6800000.0
2008-02-11 21:44:00,96.97,96.97,96.96,96.96,10200000.0
2008-02-11 21:45:00,96.96,96.98,96.96,96.98,17600000.0
2008-02-11 21:46:00,96.98,96.99,96.97,96.98,15200000.0
2008-02-11 21:47:00,96.98,97.0,96.98,97.0,10800000.0
2008-02-11 21:48:00,97.0,97.0,96.99,97.0,10000000.0
2008-02-11 21:49:00,97.0,97.0,96.98,96.99,17400000.0
2008-02-11 21:50:00,96.99,96.99,96.96,96.99,21200000.0
2008-02-11 21:51:00,96.99,97.02,96.98,97.01,21800000.0
2008-02-11 21:52:00,97.01,97.03,97.0,97.02,24400000.0
2008-02-11 21:53:00,97.02,97.03,97.02,97.03,6800000.0
2008-02-11 21:54:00,97.03,97.06,97.02,97.05,18600000.0
2008-02-11 21:55:00,97.05,97.08,97.045,97.05,69400000.0
2008-02-11 21:56:00,97.05,97.06,97.045,97.06,27600000.0
2008-02-11 21:57:00,97.06,97.06,97.04,97.05,14400000.0
2008-02-11 21:58:00,97.05,97.08,97.05,97.08,15400000.0
2008-02-11 21:59:00,97.08,97.08,97.02,97.05,20800000.0
2008-02-11 22:00:00,97.05,97.11,97.04,97.05,16500000.0
2008-02-11 22:01:00,97.05,97.06,97.05,97.06,7600000.0
2008-02-11 22:02:00,97.06,97.08,97.03,97.04,25800000.0
2008-02-11 22:03:00,97.04,97.06,97.02,97.04,23600000.0
2008-02-11 22:04:00,97.04,97.09,97.04,97.09,15200000.0
2008-02-11 22:05:00,97.09,97.1,97.07,97.07,20200000.0
2008-02-11 22:06:00,97.07,97.09,97.06,97.07,21800000.0
2008-02-11 22:07:00,97.07,97.08,97.06,97.07,16800000.0
2008-02-11 22:08:00,97.07,97.07,97.07,97.07,7600000.0
2008-02-11 22:09:00,97.07,97.08,97.06,97.06,10400000.0
2008-02-11 22:10:00,97.06,97.07,97.04,97.05,10600000.0
2008-02-11 22:11:00,97.05,97.06,97.05,97.05,16600000.0
2008-02-11 22:12:00,97.05,97.07,97.05,97.06,16000000.0
2008-02-11 22:13:00,97.06,97.06,97.05,97.05,20400000.0
2008-02-11 22:14:00,97.05,97.05,97.04,97.04,5400000.0
2008-02-11 22:15:00,97.04,97.06,97.04,97.05,5400000.0
2008-02-11 22:16:00,97.05,97.05,97.03,97.04,11200000.0
2008-02-11 22:17:00,97.03,97.05,97.03,97.03,11600000.0
2008-02-11 22:18:00,97.03,97.04,97.03,97.04,7000000.0
2008-02-11 22:19:00,97.04,97.05,97.02,97.02,8400000.0
2008-02-11 22:20:00,97.02,97.07,97.02,97.06,16800000.0
2008-02-11 22:21:00,97.06,97.09,97.06,97.08,25000000.0
2008-02-11 22:22:00,97.08,97.08,97.06,97.08,13600000.0
2008-02-11 22:23:00,97.08,97.1,97.06,97.09,32600000.0
2008-02-11 22:24:00,97.09,97.09,97.08,97.09,14600000.0
2008-02-11 22:25:00,97.09,97.09,97.05,97.05,25100000.0
2008-02-11 22:26:00,97.05,97.06,97.05,97.06,13600000.0
2008-02-11 22:27:00,97.06,97.07,97.05,97.06,18400000.0
2008-02-11 22:28:00,97.06,97.07,97.05,97.06,17000000.0
2008-02-11 22:29:00,97.06,97.06,97.06,97.06,10600000.0
2008-02-11 22:30:00,97.06,97.06,97.04,97.05,19000000.0
2008-02-11 22:31:00,97.05,97.07,97.05,97.05,15800000.0
2008-02-11 22:32:00,97.05,97.05,97.03,97.04,12000000.0
2008-02-11 22:33:00,97.04,97.05,97.02,97.05,15400000.0
2008-02-11 22:34:00,97.05,97.05,97.03,97.03,18400000.0
2008-02-11 22:35:00,97.03,97.04,97.01,97.03,20800000.0
2008-02-11 22:36:00,97.03,97.03,97.02,97.02,6200000.0
2008-02-11 22:37:00,97.02,97.02,97.01,97.02,8400000.0
2008-02-11 22:38:00,97.02,97.03,97.01,97.01,11600000.0
2008-02-11 22:39:00,97.01,97.02,97.0,97.01,20000000.0
2008-02-11 22:40:00,97.01,97.02,96.98,97.01,24000000.0
2008-02-11 22:41:00,97.01,97.01,97.0,97.0,30800000.0
2008-02-11 22:42:00,97.0,97.0,97.0,97.0,13200000.0
2008-02-11 22:43:00,97.0,97.03,97.0,97.0,16600000.0
2008-02-11 22:44:00,97.0,97.03,96.99,97.0,17600000.0
2008-02-11 22:45:00,97.0,97.03,97.0,97.02,21400000.0
2008-02-11 22:46:00,97.02,97.02,97.0,97.0,14000000.0
2008-02-11 22:47:00,97.0,97.01,97.0,97.0,11200000.0
2008-02-11 22:48:00,97.0,97.01,96.99,97.01,15000000.0
2008-02-11 22:49:00,97.01,97.01,96.99,97.01,16400000.0
2008-02-11 22:50:00,97.01,97.01,97.0,97.01,20400000.0
2008-02-11 22:51:00,97.01,97.01,97.01,97.01,5400000.0
2008-02-11 22:52:00,97.01,97.01,97.01,97.01,4000000.0
2008-02-11 22:53:00,97.01,97.01,97.01,97.01,9000000.0
2008-02-11 22:54:00,97.01,97.01,97.0,97.0,5200000.0
2008-02-11 22:55:00,97.0,97.0,97.0,97.0,3600000.0
2008-02-11 22:56:00,97.0,97.0,97.0,97.0,4000000.0
2008-02-11 22:57:00,97.0,97.0,97.0,97.0,2600000.0
2008-02-11 22:58:00,97.0,97.02,96.995,97.01,18300000.0
2008-02-11 22:59:00,97.01,97.02,97.01,97.02,10000000.0
2008-02-11 23:00:00,97.02,97.03,97.02,97.03,8600000.0
2008-02-11 23:01:00,97.03,97.03,97.03,97.03,5600000.0
2008-02-11 23:02:00,97.03,97.04,97.02,97.03,13600000.0
2008-02-11 23:03:00,97.03,97.05,97.03,97.05,4400000.0
2008-02-11 23:04:00,97.05,97.05,97.02,97.04,10400000.0
2008-02-11 23:05:00,97.04,97.05,97.04,97.05,13400000.0
2008-02-11 23:06:00,97.05,97.05,97.03,97.04,15900000.0
2008-02-11 23:07:00,97.04,97.05,97.02,97.04,34800000.0
2008-02-11 23:08:00,97.04,97.05,97.04,97.04,6800000.0
2008-02-11 23:09:00,97.04,97.055,97.04,97.05,14900000.0
2008-02-11 23:10:00,97.05,97.06,97.05,97.06,10800000.0
2008-02-11 23:11:00,97.06,97.06,97.05,97.06,11200000.0
2008-02-11 23:12:00,97.06,97.06,97.06,97.06,11000000.0
2008-02-11 23:13:00,97.06,97.07,97.06,97.07,11200000.0
2008-02-11 23:14:00,97.07,97.07,97.06,97.06,6600000.0
2008-02-11 23:15:00,97.06,97.09,97.06,97.08,16100000.0
2008-02-11 23:16:00,97.08,97.09,97.08,97.09,5800000.0
2008-02-11 23:17:00,97.09,97.09,97.08,97.08,7600000.0
2008-02-11 23:18:00,97.08,97.09,97.07,97.08,8800000.0
2008-02-11 23:19:00,97.08,97.08,97.05,97.06,56400000.0
2008-02-11 23:20:00,97.06,97.06,97.05,97.06,12800000.0
2008-02-11 23:21:00,97.06,97.06,97.05,97.06,12000000.0
2008-02-11 23:22:00,97.06,97.07,97.06,97.07,4200000.0
2008-02-11 23:23:00,97.07,97.07,97.06,97.06,7400000.0
2008-02-11 23:24:00,97.06,97.08,97.06,97.07,7000000.0
2008-02-11 23:25:00,97.07,97.07,97.06,97.06,2800000.0
2008-02-11 23:26:00,97.06,97.08,97.06,97.075,15200000.0
2008-02-11 23:27:00,97.075,97.075,97.07,97.07,2000000.0
2008-02-11 23:28:00,97.07,97.08,97.07,97.08,8000000.0
2008-02-11 23:29:00,97.08,97.09,97.08,97.08,9200000.0
2008-02-11 23:30:00,97.08,97.09,97.08,97.09,13600000.0
2008-02-11 23:31:00,97.09,97.09,97.065,97.075,54800000.0
2008-02-11 23:32:00,97.075,97.09,97.07,97.08,13800000.0
2008-02-11 23:33:00,97.08,97.08,97.06,97.07,16400000.0
2008-02-11 23:34:00,97.07,97.07,97.055,97.06,39000000.0
2008-02-11 23:35:00,97.06,97.065,97.06,97.065,9800000.0
2008-02-11 23:36:00,97.065,97.07,97.055,97.06,25200000.0
2008-02-11 23:37:00,97.06,97.08,97.06,97.06,19400000.0
2008-02-11 23:38:00,97.06,97.07,97.05,97.06,17000000.0
2008-02-11 23:39:00,97.06,97.06,97.05,97.05,7000000.0
2008-02-11 23:40:00,97.05,97.06,97.03,97.03,8600000.0
2008-02-11 23:41:00,97.03,97.04,97.03,97.03,5600000.0
2008-02-11 23:42:00,97.02,97.03,97.015,97.015,29400000.0
2008-02-11 23:43:00,97.015,97.02,97.015,97.02,117200000.0
2008-02-11 23:44:00,97.02,97.02,97.02,97.02,4000000.0
2008-02-11 23:45:00,97.02,97.03,97.02,97.02,13600000.0
2008-02-11 23:46:00,97.02,97.02,97.02,97.02,1400000.0
2008-02-11 23:47:00,97.02,97.02,97.01,97.01,9300000.0
2008-02-11 23:48:00,97.01,97.02,97.01,97.02,12000000.0
2008-02-11 23:49:00,97.02,97.05,97.02,97.04,8000000.0
2008-02-11 23:50:00,97.04,97.04,96.99,97.03,18300000.0
2008-02-11 23:51:00,97.03,97.03,97.02,97.02,2000000.0
2008-02-11 23:52:00,97.02,97.03,97.02,97.03,6400000.0
2008-02-11 23:53:00,97.03,97.03,97.02,97.02,8200000.0
2008-02-11 23:54:00,97.02,97.02,97.02,97.02,2400000.0
2008-02-11 23:55:00,97.02,97.02,97.01,97.02,5200000.0
2008-02-11 23:56:00,97.02,97.02,97.005,97.005,7400000.0
2008-02-11 23:57:00,97.005,97.01,97.005,97.01,5600000.0
2008-02-11 23:58:00,97.01,97.02,97.01,97.02,4600000.0
2008-02-11 23:59:00,97.005,97.005,96.995,97.005,66400000.0
2008-02-12 00:00:00,97.005,97.005,97.005,97.005,21100000.0
2008-02-12 00:01:00,97.005,97.005,96.985,96.985,154100000.0
2008-02-12 00:02:00,96.985,96.995,96.985,96.995,554400000.0
2008-02-12 00:03:00,96.995,96.995,96.945,96.975,580800000.0
2008-02-12 00:04:00,96.975,96.98,96.94,96.95,347100000.0
2008-02-12 00:05:00,96.95,96.96,96.92,96.94,544800000.0
2008-02-12 00:06:00,96.94,96.96,96.94,96.95,76800000.0
2008-02-12 00:07:00,96.95,96.95,96.92,96.92,113900000.0
2008-02-12 00:08:00,96.92,96.94,96.91,96.93,21200000.0
2008-02-12 00:09:00,96.93,96.94,96.92,96.92,32800000.0
2008-02-12 00:10:00,96.92,96.93,96.92,96.93,8600000.0
2008-02-12 00:11:00,96.93,96.93,96.92,96.92,9000000.0
2008-02-12 00:12:00,96.92,96.92,96.92,96.92,6200000.0
2008-02-12 00:13:00,96.92,96.94,96.92,96.94,12000000.0
2008-02-12 00:14:00,96.94,96.94,96.92,96.92,14500000.0
2008-02-12 00:15:00,96.92,96.96,96.92,96.95,17200000.0
2008-02-12 00:16:00,96.95,96.95,96.92,96.92,66000000.0
2008-02-12 00:17:00,96.92,96.96,96.92,96.96,26600000.0
2008-02-12 00:18:00,96.96,96.96,96.96,96.96,4900000.0
2008-02-12 00:19:00,96.96,96.96,96.93,96.96,84400000.0
2008-02-12 00:20:00,96.96,96.97,96.95,96.96,145100000.0
2008-02-12 00:21:00,96.96,96.97,96.94,96.96,112200000.0
2008-02-12 00:22:00,96.96,96.98,96.95,96.97,68500000.0
2008-02-12 00:23:00,96.97,96.97,96.93,96.93,110700000.0
2008-02-12 00:24:00,96.93,96.96,96.93,96.94,46600000.0
2008-02-12 00:25:00,96.94,96.94,96.94,96.94,4400000.0
2008-02-12 00:26:00,96.94,96.94,96.94,96.94,22800000.0
2008-02-12 00:27:00,96.94,96.94,96.94,96.94,9900000.0
2008-02-12 00:28:00,96.94,96.96,96.93,96.93,61600000.0
2008-02-12 00:29:00,96.93,96.98,96.93,96.97,95900000.0
2008-02-12 00:30:00,96.97,96.99,96.97,96.99,14900000.0
2008-02-12 00:31:00,96.99,96.99,96.97,96.98,10900000.0
2008-02-12 00:32:00,96.98,96.98,96.92,96.94,14900000.0
2008-02-12 00:33:00,96.94,96.95,96.92,96.95,49900000.0
2008-02-12 00:34:00,96.95,96.98,96.95,96.98,11600000.0
2008-02-12 00:35:00,96.98,97.005,96.98,97.0,19500000.0
2008-02-12 00:36:00,97.0,97.03,97.0,97.025,10100000.0
2008-02-12 00:37:00,97.025,97.03,97.02,97.02,7000000.0
2008-02-12 00:38:00,97.02,97.02,97.02,97.02,2000000.0
2008-02-12 00:39:00,97.02,97.04,97.02,97.035,19100000.0
2008-02-12 00:40:00,97.035,97.035,97.03,97.035,6600000.0
2008-02-12 00:41:00,97.03,97.035,97.03,97.035,6900000.0
2008-02-12 00:42:00,97.035,97.035,97.035,97.035,1400000.0
2008-02-12 00:43:00,97.045,97.065,97.035,97.035,9000000.0
2008-02-12 00:44:00,97.035,97.065,97.03,97.03,20300000.0
2008-02-12 00:45:00,97.03,97.04,97.03,97.03,6200000.0
2008-02-12 00:46:00,97.03,97.04,97.03,97.04,4600000.0
2008-02-12 00:47:00,97.04,97.06,97.035,97.04,5700000.0
2008-02-12 00:48:00,97.035,97.035,97.015,97.025,14100000.0
2008-02-12 00:49:00,97.025,97.025,97.02,97.02,6300000.0
2008-02-12 00:50:00,97.015,97.025,97.015,97.02,3600000.0
2008-02-12 00:51:00,97.02,97.03,97.02,97.025,4900000.0
2008-02-12 00:52:00,97.025,97.025,96.97,96.98,34100000.0
2008-02-12 00:53:00,96.98,97.0,96.98,97.0,6500000.0
2008-02-12 00:54:00,97.01,97.01,96.99,96.995,32200000.0
2008-02-12 00:55:00,97.01,97.01,96.99,97.0,17400000.0
2008-02-12 00:56:00,97.005,97.005,97.0,97.0,5000000.0
2008-02-12 00:57:00,97.0,97.02,97.0,97.01,14900000.0
2008-02-12 00:58:00,97.01,97.025,96.995,96.995,25200000.0
2008-02-12 00:59:00,97.0,97.005,96.985,96.985,13100000.0
2008-02-12 01:00:00,96.985,96.995,96.98,96.99,19700000.0
2008-02-12 01:01:00,96.995,97.0,96.995,97.0,3800000.0
2008-02-12 01:02:00,97.0,97.01,96.99,97.0,26700000.0
2008-02-12 01:03:00,96.99,97.0,96.975,96.99,29400000.0
2008-02-12 01:04:00,96.99,96.99,96.95,96.96,154700000.0
2008-02-12 01:05:00,96.96,96.98,96.96,96.975,43000000.0
2008-02-12 01:06:00,96.975,96.975,96.975,96.975,1000000.0
2008-02-12 01:07:00,96.975,96.975,96.975,96.975,2000000.0
2008-02-12 01:08:00,96.975,96.99,96.975,96.99,10600000.0
2008-02-12 01:09:00,96.99,97.0,96.99,97.0,49100000.0
2008-02-12 01:10:00,97.0,97.0,96.99,97.0,9100000.0
2008-02-12 01:11:00,97.0,97.0,96.99,97.0,11100000.0
2008-02-12 01:12:00,97.0,97.0,96.99,96.99,33100000.0
2008-02-12 01:13:00,96.99,97.01,96.99,97.0,101800000.0
2008-02-12 01:14:00,96.995,97.005,96.995,97.0,49300000.0
2008-02-12 01:15:00,97.0,97.015,97.0,97.01,16400000.0
2008-02-12 01:16:00,97.01,97.01,96.99,97.005,36800000.0
2008-02-12 01:17:00,97.005,97.005,96.99,96.99,124800000.0
2008-02-12 01:18:00,96.99,96.99,96.95,96.985,143500000.0
2008-02-12 01:19:00,96.985,96.99,96.97,96.97,16300000.0
2008-02-12 01:20:00,96.97,96.985,96.95,96.965,84900000.0
2008-02-12 01:21:00,96.965,96.99,96.965,96.975,84800000.0
2008-02-12 01:22:00,96.975,96.985,96.955,96.955,566200000.0
2008-02-12 01:23:00,96.955,96.955,96.94,96.945,262600000.0
2008-02-12 01:24:00,96.945,96.97,96.945,96.955,424100000.0
2008-02-12 01:25:00,96.955,96.97,96.955,96.965,362200000.0
2008-02-12 01:26:00,96.965,96.975,96.955,96.955,155800000.0
2008-02-12 01:27:00,96.955,96.96,96.955,96.955,192400000.0
2008-02-12 01:28:00,96.955,97.025,96.955,96.98,58400000.0
2008-02-12 01:29:00,96.98,96.995,96.98,96.99,18200000.0
2008-02-12 01:30:00,96.99,97.0,96.99,97.0,4900000.0
2008-02-12 01:31:00,97.0,97.0,96.97,96.97,30800000.0
2008-02-12 01:32:00,96.97,96.995,96.96,96.975,247700000.0
2008-02-12 01:33:00,96.975,96.975,96.97,96.975,84700000.0
2008-02-12 01:34:00,96.975,97.01,96.97,96.985,70400000.0
2008-02-12 01:35:00,96.985,97.005,96.975,96.995,346700000.0
2008-02-12 01:36:00,96.995,97.015,96.995,97.01,44300000.0
2008-02-12 01:37:00,97.01,97.03,97.005,97.005,16400000.0
2008-02-12 01:38:00,97.005,97.015,97.005,97.005,7600000.0
2008-02-12 01:39:00,97.005,97.01,97.0,97.01,41200000.0
2008-02-12 01:40:00,97.01,97.01,96.98,96.985,17700000.0
2008-02-12 01:41:00,96.995,97.0,96.98,97.0,18700000.0
2008-02-12 01:42:00,97.0,97.0,97.0,97.0,1000000.0
2008-02-12 01:43:00,97.0,97.0,96.985,96.99,8800000.0
2008-02-12 01:44:00,96.99,96.995,96.99,96.99,4000000.0
2008-02-12 01:45:00,96.99,96.99,96.975,96.98,30600000.0
2008-02-12 01:46:00,96.98,96.99,96.94,96.97,201200000.0
2008-02-12 01:47:00,96.97,96.98,96.96,96.97,77800000.0
2008-02-12 01:48:00,96.97,96.975,96.97,96.975,8600000.0
2008-02-12 01:49:00,96.975,96.98,96.965,96.97,14600000.0
2008-02-12 01:50:00,96.965,96.97,96.94,96.94,49800000.0
2008-02-12 01:51:00,96.94,96.99,96.94,96.95,130200000.0
2008-02-12 01:52:00,96.95,96.96,96.93,96.93,172700000.0
2008-02-12 01:53:00,96.93,96.96,96.9,96.905,252300000.0
2008-02-12 01:54:00,96.91,96.91,96.87,96.885,83400000.0
2008-02-12 01:55:00,96.885,96.895,96.88,96.89,69700000.0
2008-02-12 01:56:00,96.89,96.92,96.885,96.915,844500000.0
2008-02-12 01:57:00,96.915,96.92,96.9,96.92,29800000.0
2008-02-12 01:58:00,96.92,96.99,96.92,96.975,179200000.0
2008-02-12 01:59:00,96.975,96.975,96.935,96.935,78500000.0
2008-02-12 02:00:00,96.935,96.945,96.915,96.935,189300000.0
2008-02-12 02:01:00,96.935,96.94,96.885,96.89,578100000.0
2008-02-12 02:02:00,96.895,96.925,96.89,96.905,466000000.0
2008-02-12 02:03:00,96.905,96.925,96.905,96.915,46600000.0
2008-02-12 02:04:00,96.915,96.935,96.9,96.905,67900000.0
2008-02-12 02:05:00,96.91,96.92,96.9,96.9,40400000.0
2008-02-12 02:06:00,96.9,96.915,96.895,96.9,18500000.0
2008-02-12 02:07:00,96.9,96.915,96.87,96.89,114300000.0
2008-02-12 02:08:00,96.89,96.89,96.855,96.86,255100000.0
2008-02-12 02:09:00,96.86,96.885,96.86,96.875,219500000.0
2008-02-12 02:10:00,96.875,96.9,96.875,96.88,287700000.0
2008-02-12 02:11:00,96.88,96.895,96.875,96.875,1055000000.0
2008-02-12 02:12:00,96.88,96.89,96.875,96.88,263400000.0
2008-02-12 02:13:00,96.88,96.9,96.88,96.9,62800000.0
2008-02-12 02:14:00,96.9,96.915,96.9,96.905,6400000.0
2008-02-12 02:15:00,96.905,96.92,96.905,96.91,47700000.0
2008-02-12 02:16:00,96.91,96.92,96.91,96.92,32700000.0
2008-02-12 02:17:00,96.915,96.93,96.89,96.91,112300000.0
2008-02-12 02:18:00,96.91,96.94,96.91,96.94,85100000.0
2008-02-12 02:19:00,96.94,96.95,96.93,96.945,25600000.0
2008-02-12 02:20:00,96.95,96.96,96.94,96.955,30700000.0
2008-02-12 02:21:00,96.955,96.955,96.94,96.94,13300000.0
2008-02-12 02:22:00,96.94,96.94,96.9,96.905,271000000.0
2008-02-12 02:23:00,96.905,96.925,96.9,96.91,58700000.0
2008-02-12 02:24:00,96.91,96.92,96.9,96.905,43000000.0
2008-02-12 02:25:00,96.905,96.905,96.9,96.905,171400000.0
2008-02-12 02:26:00,96.905,96.905,96.895,96.895,187900000.0
2008-02-12 02:27:00,96.895,96.905,96.895,96.9,76500000.0
2008-02-12 02:28:00,96.9,96.9,96.89,96.9,308800000.0
2008-02-12 02:29:00,96.9,96.91,96.895,96.905,115800000.0
2008-02-12 02:30:00,96.905,96.915,96.89,96.905,268600000.0
2008-02-12 02:31:00,96.905,96.91,96.895,96.9,377100000.0
2008-02-12 02:32:00,96.9,96.91,96.895,96.91,599800000.0
2008-02-12 02:33:00,96.91,96.92,96.905,96.92,44500000.0
2008-02-12 02:34:00,96.92,96.925,96.915,96.92,82400000.0
2008-02-12 02:35:00,96.92,96.935,96.91,96.935,76800000.0
2008-02-12 02:36:00,96.94,96.945,96.94,96.945,7400000.0
2008-02-12 02:37:00,96.945,96.965,96.935,96.94,199800000.0
2008-02-12 02:38:00,96.94,96.96,96.94,96.96,27600000.0
2008-02-12 02:39:00,96.96,96.96,96.93,96.93,15500000.0
2008-02-12 02:40:00,96.93,96.95,96.93,96.95,16500000.0
2008-02-12 02:41:00,96.95,96.95,96.93,96.93,29200000.0
2008-02-12 02:42:00,96.93,96.94,96.93,96.93,22700000.0
2008-02-12 02:43:00,96.93,96.94,96.925,96.94,19100000.0
2008-02-12 02:44:00,96.94,96.94,96.94,96.94,2800000.0
2008-02-12 02:45:00,96.94,96.94,96.915,96.92,173400000.0
2008-02-12 02:46:00,96.92,96.95,96.92,96.945,173300000.0
2008-02-12 02:47:00,96.945,96.96,96.935,96.94,62200000.0
2008-02-12 02:48:00,96.94,96.955,96.935,96.945,79800000.0
2008-02-12 02:49:00,96.95,96.95,96.935,96.935,50300000.0
2008-02-12 02:50:00,96.935,96.96,96.925,96.96,95900000.0
2008-02-12 02:51:00,96.955,96.965,96.955,96.965,6400000.0
2008-02-12 02:52:00,96.965,96.97,96.945,96.96,192400000.0
2008-02-12 02:53:00,96.96,96.98,96.945,96.98,293200000.0
2008-02-12 02:54:00,96.98,96.99,96.96,96.98,254200000.0
2008-02-12 02:55:00,96.98,96.98,96.96,96.97,409800000.0
2008-02-12 02:56:00,96.97,96.98,96.97,96.98,235700000.0
2008-02-12 02:57:00,96.98,96.98,96.935,96.95,186500000.0
2008-02-12 02:58:00,96.95,96.97,96.95,96.96,44300000.0
2008-02-12 02:59:00,96.96,96.96,96.95,96.96,90000000.0
2008-02-12 03:00:00,96.96,96.97,96.96,96.96,66900000.0
2008-02-12 03:01:00,96.96,96.97,96.94,96.96,96300000.0
2008-02-12 03:02:00,96.96,96.97,96.96,96.97,39600000.0
2008-02-12 03:03:00,96.97,96.97,96.94,96.96,152100000.0
2008-02-12 03:04:00,96.96,96.97,96.96,96.97,22500000.0
2008-02-12 03:05:00,96.97,96.97,96.97,96.97,8400000.0
2008-02-12 03:06:00,96.97,96.97,96.96,96.97,53600000.0
2008-02-12 03:07:00,96.97,96.98,96.97,96.98,44600000.0
2008-02-12 03:08:00,96.98,96.985,96.98,96.98,48700000.0
2008-02-12 03:09:00,96.98,96.98,96.975,96.975,62400000.0
2008-02-12 03:10:00,96.975,96.975,96.955,96.96,206900000.0
2008-02-12 03:11:00,96.96,96.96,96.96,96.96,10200000.0
2008-02-12 03:12:00,96.96,96.96,96.95,96.96,24400000.0
2008-02-12 03:13:00,96.96,96.96,96.95,96.95,79400000.0
2008-02-12 03:14:00,96.95,96.95,96.95,96.95,11600000.0
2008-02-12 03:15:00,96.95,96.955,96.95,96.955,6200000.0
2008-02-12 03:16:00,96.96,96.97,96.96,96.965,80500000.0
2008-02-12 03:17:00,96.965,96.965,96.96,96.96,20000000.0
2008-02-12 03:18:00,96.96,96.965,96.96,96.96,17500000.0
2008-02-12 03:19:00,96.965,96.97,96.96,96.97,62700000.0
2008-02-12 03:20:00,96.965,96.985,96.965,96.975,15700000.0
2008-02-12 03:21:00,96.97,96.975,96.96,96.97,79200000.0
2008-02-12 03:22:00,96.97,97.0,96.97,96.985,43700000.0
2008-02-12 03:23:00,96.985,97.005,96.985,96.995,19200000.0
2008-02-12 03:24:00,97.0,97.0,96.985,96.99,15000000.0
2008-02-12 03:25:00,96.995,97.02,96.995,97.01,53400000.0
2008-02-12 03:26:00,97.01,97.015,97.005,97.01,126800000.0
2008-02-12 03:27:00,97.01,97.04,97.01,97.02,502400000.0
2008-02-12 03:28:00,97.02,97.045,97.01,97.01,171500000.0
2008-02-12 03:29:00,97.01,97.02,97.01,97.01,117300000.0
2008-02-12 03:30:00,97.01,97.02,96.975,96.99,577200000.0
2008-02-12 03:31:00,96.99,97.02,96.99,96.995,606400000.0
2008-02-12 03:32:00,96.995,97.0,96.94,96.96,273500000.0
2008-02-12 03:33:00,96.96,96.97,96.95,96.965,66500000.0
2008-02-12 03:34:00,96.975,96.98,96.96,96.97,237700000.0
2008-02-12 03:35:00,96.97,96.99,96.96,96.97,63900000.0
2008-02-12 03:36:00,96.97,96.98,96.95,96.96,286700000.0
2008-02-12 03:37:00,96.96,97.0,96.96,97.0,62400000.0
2008-02-12 03:38:00,97.0,97.03,97.0,97.01,135800000.0
2008-02-12 03:39:00,97.01,97.03,97.0,97.03,55400000.0
2008-02-12 03:40:00,97.03,97.03,97.01,97.02,187700000.0
2008-02-12 03:41:00,97.02,97.03,97.015,97.015,42100000.0
2008-02-12 03:42:00,97.015,97.035,97.01,97.025,88600000.0
2008-02-12 03:43:00,97.025,97.045,97.02,97.04,63900000.0
2008-02-12 03:44:00,97.04,97.06,97.04,97.05,178100000.0
2008-02-12 03:45:00,97.05,97.07,97.05,97.07,173400000.0
2008-02-12 03:46:00,97.07,97.08,97.04,97.04,144600000.0
2008-02-12 03:47:00,97.045,97.05,97.035,97.05,165200000.0
2008-02-12 03:48:00,97.05,97.055,97.04,97.05,53900000.0
2008-02-12 03:49:00,97.05,97.05,97.04,97.04,59100000.0
2008-02-12 03:50:00,97.04,97.045,97.025,97.025,48000000.0
2008-02-12 03:51:00,97.02,97.035,97.02,97.035,18600000.0
2008-02-12 03:52:00,97.035,97.05,97.03,97.03,81400000.0
2008-02-12 03:53:00,97.03,97.03,97.005,97.01,468400000.0
2008-02-12 03:54:00,97.01,97.02,97.01,97.02,107400000.0
2008-02-12 03:55:00,97.02,97.03,97.02,97.03,16400000.0
2008-02-12 03:56:00,97.03,97.03,97.005,97.01,116100000.0
2008-02-12 03:57:00,97.01,97.035,97.005,97.01,16100000.0
2008-02-12 03:58:00,97.01,97.04,97.0,97.01,417900000.0
2008-02-12 03:59:00,97.01,97.035,97.01,97.01,209000000.0
2008-02-12 04:00:00,97.01,97.02,96.99,97.015,303400000.0
2008-02-12 04:01:00,97.015,97.015,96.98,96.98,149300000.0
2008-02-12 04:02:00,96.98,97.005,96.98,96.985,279300000.0
2008-02-12 04:03:00,96.985,97.0,96.985,97.0,273100000.0
2008-02-12 04:04:00,97.0,97.035,97.0,97.025,108200000.0
2008-02-12 04:05:00,97.025,97.03,97.02,97.03,152800000.0
2008-02-12 04:06:00,97.03,97.03,97.015,97.03,413400000.0
2008-02-12 04:07:00,97.03,97.05,97.03,97.05,285100000.0
2008-02-12 04:08:00,97.05,97.06,97.04,97.04,555700000.0
2008-02-12 04:09:00,97.04,97.06,97.04,97.045,343000000.0
2008-02-12 04:10:00,97.045,97.05,97.04,97.04,59200000.0
2008-02-12 04:11:00,97.05,97.06,97.04,97.05,224600000.0
2008-02-12 04:12:00,97.05,97.05,97.03,97.035,88300000.0
2008-02-12 04:13:00,97.035,97.04,97.03,97.03,54100000.0
2008-02-12 04:14:00,97.03,97.03,97.01,97.01,304300000.0
2008-02-12 04:15:00,97.01,97.02,97.01,97.02,113800000.0
2008-02-12 04:16:00,97.02,97.02,96.99,97.01,115600000.0
2008-02-12 04:17:00,97.01,97.015,97.0,97.015,115200000.0
2008-02-12 04:18:00,97.01,97.02,97.01,97.01,11200000.0
2008-02-12 04:19:00,97.01,97.02,97.005,97.02,14600000.0
2008-02-12 04:20:00,97.015,97.02,97.01,97.02,323400000.0
2008-02-12 04:21:00,97.02,97.03,97.02,97.025,32000000.0
2008-02-12 04:22:00,97.02,97.02,97.02,97.02,22000000.0
2008-02-12 04:23:00,97.02,97.02,97.015,97.015,11400000.0
2008-02-12 04:24:00,97.015,97.015,97.015,97.015,26700000.0
2008-02-12 04:25:00,97.015,97.03,97.015,97.03,150700000.0
2008-02-12 04:26:00,97.03,97.03,97.01,97.01,43600000.0
2008-02-12 04:27:00,97.01,97.015,97.0,97.005,238700000.0
2008-02-12 04:28:00,97.005,97.005,97.0,97.005,218300000.0
2008-02-12 04:29:00,97.005,97.015,97.005,97.015,64800000.0
2008-02-12 04:30:00,97.015,97.025,97.005,97.01,11400000.0
2008-02-12 04:31:00,97.01,97.02,97.01,97.02,140200000.0
2008-02-12 04:32:00,97.02,97.03,97.01,97.03,187100000.0
2008-02-12 04:33:00,97.03,97.03,97.03,97.03,11800000.0
2008-02-12 04:34:00,97.03,97.03,96.995,97.0,171600000.0
2008-02-12 04:35:00,97.0,97.01,97.0,97.0,115500000.0
2008-02-12 04:36:00,97.01,97.01,97.0,97.0,80200000.0
2008-02-12 04:37:00,97.0,97.01,96.99,96.99,75200000.0
2008-02-12 04:38:00,96.99,97.0,96.99,97.0,59900000.0
2008-02-12 04:39:00,97.0,97.0,96.99,97.0,104500000.0
2008-02-12 04:40:00,97.0,97.0,97.0,97.0,171900000.0
2008-02-12 04:41:00,97.0,97.04,97.0,97.03,63600000.0
2008-02-12 04:42:00,97.03,97.04,97.03,97.04,42200000.0
2008-02-12 04:43:00,97.04,97.04,97.015,97.02,114700000.0
2008-02-12 04:44:00,97.02,97.02,97.0,97.01,10100000.0
2008-02-12 04:45:00,97.01,97.01,96.995,97.0,148500000.0
2008-02-12 04:46:00,97.0,97.01,97.0,97.01,46400000.0
2008-02-12 04:47:00,97.01,97.025,97.0,97.025,72700000.0
2008-02-12 04:48:00,97.025,97.03,97.025,97.03,5800000.0
2008-02-12 04:49:00,97.025,97.03,97.025,97.025,10400000.0
2008-02-12 04:50:00,97.025,97.03,97.02,97.03,6600000.0
2008-02-12 04:51:00,97.03,97.03,97.01,97.01,17600000.0
2008-02-12 04:52:00,97.01,97.01,97.01,97.01,28400000.0
2008-02-12 04:53:00,97.01,97.035,97.01,97.01,33100000.0
2008-02-12 04:54:00,97.01,97.02,97.01,97.02,40400000.0
2008-02-12 04:55:00,97.02,97.05,97.02,97.05,134100000.0
2008-02-12 04:56:00,97.05,97.06,97.05,97.06,112400000.0
2008-02-12 04:57:00,97.06,97.07,97.05,97.07,143800000.0
2008-02-12 04:58:00,97.07,97.07,97.05,97.05,119000000.0
2008-02-12 04:59:00,97.05,97.05,97.03,97.04,38300000.0
2008-02-12 05:00:00,97.04,97.04,97.02,97.04,29100000.0
2008-02-12 05:01:00,97.04,97.06,97.04,97.05,68600000.0
2008-02-12 05:02:00,97.05,97.06,97.04,97.04,98300000.0
2008-02-12 05:03:00,97.04,97.05,97.035,97.04,50400000.0
2008-02-12 05:04:00,97.04,97.05,97.04,97.04,33800000.0
2008-02-12 05:05:00,97.04,97.055,97.04,97.04,40500000.0
2008-02-12 05:06:00,97.05,97.06,97.05,97.05,47300000.0
2008-02-12 05:07:00,97.05,97.07,97.05,97.06,67700000.0
2008-02-12 05:08:00,97.06,97.06,97.06,97.06,4400000.0
2008-02-12 05:09:00,97.06,97.06,97.06,97.06,4800000.0
2008-02-12 05:10:00,97.06,97.06,97.06,97.06,6400000.0
2008-02-12 05:11:00,97.055,97.055,97.045,97.05,6100000.0
2008-02-12 05:12:00,97.05,97.05,97.05,97.05,19200000.0
2008-02-12 05:13:00,97.05,97.05,97.05,97.05,44700000.0
2008-02-12 05:14:00,97.05,97.05,97.05,97.05,14600000.0
2008-02-12 05:15:00,97.05,97.05,97.05,97.05,3400000.0
2008-02-12 05:16:00,97.05,97.055,97.05,97.05,68900000.0
2008-02-12 05:17:00,97.05,97.06,97.05,97.06,50700000.0
2008-02-12 05:18:00,97.06,97.06,97.06,97.06,1400000.0
2008-02-12 05:19:00,97.06,97.065,97.06,97.065,13700000.0
2008-02-12 05:20:00,97.065,97.075,97.05,97.05,67100000.0
2008-02-12 05:21:00,97.05,97.055,97.05,97.05,42500000.0
2008-02-12 05:22:00,97.05,97.055,97.05,97.05,69200000.0
2008-02-12 05:23:00,97.05,97.055,97.05,97.05,33700000.0
2008-02-12 05:24:00,97.05,97.05,97.05,97.05,80500000.0
2008-02-12 05:25:00,97.05,97.05,97.035,97.035,12900000.0
2008-02-12 05:26:00,97.035,97.045,97.03,97.035,37000000.0
2008-02-12 05:27:00,97.035,97.035,97.015,97.025,21200000.0
2008-02-12 05:28:00,97.025,97.025,97.01,97.01,57800000.0
2008-02-12 05:29:00,97.01,97.03,97.01,97.03,29600000.0
2008-02-12 05:30:00,97.03,97.04,97.025,97.03,84700000.0
2008-02-12 05:31:00,97.025,97.05,97.025,97.05,19800000.0
2008-02-12 05:32:00,97.05,97.05,97.04,97.045,42300000.0
2008-02-12 05:33:00,97.045,97.045,97.04,97.04,87800000.0
2008-02-12 05:34:00,97.04,97.065,97.04,97.06,79800000.0
2008-02-12 05:35:00,97.06,97.06,97.03,97.035,482300000.0
2008-02-12 05:36:00,97.035,97.045,97.03,97.035,320100000.0
2008-02-12 05:37:00,97.035,97.045,97.03,97.04,81200000.0
2008-02-12 05:38:00,97.04,97.045,97.035,97.045,206300000.0
2008-02-12 05:39:00,97.045,97.055,97.035,97.055,13600000.0
2008-02-12 05:40:00,97.055,97.055,97.04,97.05,13400000.0
2008-02-12 05:41:00,97.05,97.05,97.05,97.05,2600000.0
2008-02-12 05:42:00,97.05,97.06,97.05,97.06,42200000.0
2008-02-12 05:43:00,97.06,97.07,97.06,97.07,114700000.0
2008-02-12 05:44:00,97.07,97.075,97.06,97.06,34800000.0
2008-02-12 05:45:00,97.06,97.06,97.06,97.06,21000000.0
2008-02-12 05:46:00,97.06,97.07,97.06,97.07,37400000.0
2008-02-12 05:47:00,97.07,97.07,97.06,97.06,28200000.0
2008-02-12 05:48:00,97.06,97.06,97.05,97.05,73400000.0
2008-02-12 05:49:00,97.055,97.06,97.05,97.055,49300000.0
2008-02-12 05:50:00,97.055,97.055,97.05,97.05,124000000.0
2008-02-12 05:51:00,97.05,97.055,97.05,97.05,21000000.0
2008-02-12 05:52:00,97.05,97.05,97.025,97.025,39200000.0
2008-02-12 05:53:00,97.025,97.035,97.025,97.03,7800000.0
2008-02-12 05:54:00,97.03,97.04,97.03,97.03,9100000.0
2008-02-12 05:55:00,97.035,97.04,97.035,97.04,3000000.0
2008-02-12 05:56:00,97.04,97.06,97.04,97.055,6600000.0
2008-02-12 05:57:00,97.055,97.09,97.055,97.075,11800000.0
2008-02-12 05:58:00,97.075,97.075,97.055,97.06,24000000.0
2008-02-12 05:59:00,97.06,97.06,97.05,97.06,88800000.0
2008-02-12 06:00:00,97.06,97.06,97.05,97.05,145200000.0
2008-02-12 06:01:00,97.055,97.065,97.05,97.06,358700000.0
2008-02-12 06:02:00,97.06,97.065,97.06,97.065,191000000.0
2008-02-12 06:03:00,97.065,97.065,97.06,97.06,107000000.0
2008-02-12 06:04:00,97.06,97.06,97.055,97.06,149300000.0
2008-02-12 06:05:00,97.06,97.09,97.05,97.05,218300000.0
2008-02-12 06:06:00,97.05,97.065,97.05,97.05,21800000.0
2008-02-12 06:07:00,97.05,97.06,97.05,97.06,8600000.0
2008-02-12 06:08:00,97.06,97.07,97.055,97.07,25000000.0
2008-02-12 06:09:00,97.07,97.075,97.065,97.07,8600000.0
2008-02-12 06:10:00,97.07,97.07,97.065,97.07,4200000.0
2008-02-12 06:11:00,97.07,97.07,97.06,97.07,66400000.0
2008-02-12 06:12:00,97.07,97.08,97.055,97.055,14100000.0
2008-02-12 06:13:00,97.05,97.055,97.04,97.055,91900000.0
2008-02-12 06:14:00,97.055,97.06,97.055,97.06,9100000.0
2008-02-12 06:15:00,97.06,97.07,97.05,97.07,25200000.0
2008-02-12 06:16:00,97.07,97.075,97.06,97.065,152400000.0
2008-02-12 06:17:00,97.065,97.065,97.055,97.055,234600000.0
2008-02-12 06:18:00,97.055,97.065,97.055,97.065,305600000.0
2008-02-12 06:19:00,97.065,97.09,97.065,97.09,424500000.0
2008-02-12 06:20:00,97.09,97.09,97.07,97.07,246400000.0
2008-02-12 06:21:00,97.07,97.075,97.065,97.075,12100000.0
2008-02-12 06:22:00,97.075,97.08,97.065,97.07,45200000.0
2008-02-12 06:23:00,97.07,97.075,97.065,97.075,52600000.0
2008-02-12 06:24:00,97.07,97.09,97.07,97.09,28300000.0
2008-02-12 06:25:00,97.09,97.09,97.075,97.08,46200000.0
2008-02-12 06:26:00,97.08,97.09,97.08,97.09,88300000.0
2008-02-12 06:27:00,97.09,97.09,97.09,97.09,85800000.0
2008-02-12 06:28:00,97.09,97.09,97.09,97.09,26300000.0
2008-02-12 06:29:00,97.09,97.09,97.05,97.065,407800000.0
2008-02-12 06:30:00,97.07,97.075,97.06,97.07,201400000.0
2008-02-12 06:31:00,97.07,97.1,97.07,97.08,439100000.0
2008-02-12 06:32:00,97.08,97.08,97.065,97.075,57300000.0
2008-02-12 06:33:00,97.075,97.08,97.07,97.07,56200000.0
2008-02-12 06:34:00,97.07,97.07,97.07,97.07,77300000.0
2008-02-12 06:35:00,97.07,97.07,97.07,97.07,71800000.0
2008-02-12 06:36:00,97.07,97.08,97.07,97.07,369800000.0
2008-02-12 06:37:00,97.07,97.08,97.07,97.08,50200000.0
2008-02-12 06:38:00,97.08,97.08,97.08,97.08,39600000.0
2008-02-12 06:39:00,97.08,97.08,97.08,97.08,33000000.0
2008-02-12 06:40:00,97.08,97.08,97.07,97.08,84200000.0
2008-02-12 06:41:00,97.08,97.08,97.08,97.08,51600000.0
2008-02-12 06:42:00,97.08,97.085,97.08,97.08,60800000.0
2008-02-12 06:43:00,97.08,97.085,97.04,97.04,70600000.0
2008-02-12 06:44:00,97.045,97.06,97.045,97.05,39000000.0
2008-02-12 06:45:00,97.05,97.05,97.045,97.045,12100000.0
2008-02-12 06:46:00,97.045,97.055,97.04,97.045,23900000.0
2008-02-12 06:47:00,97.045,97.045,97.04,97.04,28100000.0
2008-02-12 06:48:00,97.04,97.05,97.025,97.025,159800000.0
2008-02-12 06:49:00,97.03,97.06,97.03,97.06,55000000.0
2008-02-12 06:50:00,97.06,97.07,97.06,97.07,69300000.0
2008-02-12 06:51:00,97.07,97.07,97.06,97.06,115100000.0
2008-02-12 06:52:00,97.06,97.07,97.05,97.05,185000000.0
2008-02-12 06:53:00,97.05,97.06,97.04,97.04,108800000.0
2008-02-12 06:54:00,97.04,97.04,97.04,97.04,33900000.0
2008-02-12 06:55:00,97.04,97.055,97.04,97.055,102500000.0
2008-02-12 06:56:00,97.055,97.06,97.05,97.05,56000000.0
2008-02-12 06:57:00,97.055,97.06,97.055,97.055,4800000.0
2008-02-12 06:58:00,97.055,97.06,97.05,97.055,67500000.0
2008-02-12 06:59:00,97.055,97.07,97.05,97.05,133000000.0
2008-02-12 07:00:00,97.05,97.055,97.04,97.055,17500000.0
2008-02-12 07:01:00,97.055,97.055,97.04,97.04,23600000.0
2008-02-12 07:02:00,97.04,97.045,97.025,97.025,80900000.0
2008-02-12 07:03:00,97.025,97.035,97.015,97.02,528000000.0
2008-02-12 07:04:00,97.015,97.035,97.015,97.035,102400000.0
2008-02-12 07:05:00,97.035,97.035,97.03,97.035,8300000.0
2008-02-12 07:06:00,97.035,97.04,97.025,97.03,17200000.0
2008-02-12 07:07:00,97.03,97.055,97.03,97.05,50200000.0
2008-02-12 07:08:00,97.05,97.06,97.04,97.05,31100000.0
2008-02-12 07:09:00,97.05,97.055,97.035,97.035,36100000.0
2008-02-12 07:10:00,97.03,97.045,97.03,97.045,124400000.0
2008-02-12 07:11:00,97.045,97.045,97.04,97.04,11600000.0
2008-02-12 07:12:00,97.04,97.04,97.03,97.03,37200000.0
2008-02-12 07:13:00,97.035,97.035,97.03,97.03,9100000.0
2008-02-12 07:14:00,97.03,97.035,97.02,97.03,36400000.0
2008-02-12 07:15:00,97.03,97.045,97.02,97.045,109200000.0
2008-02-12 07:16:00,97.045,97.07,97.04,97.07,69000000.0
2008-02-12 07:17:00,97.065,97.07,97.05,97.05,64700000.0
2008-02-12 07:18:00,97.04,97.055,97.035,97.035,17900000.0
2008-02-12 07:19:00,97.03,97.045,97.03,97.045,12500000.0
2008-02-12 07:20:00,97.04,97.04,97.01,97.02,250200000.0
2008-02-12 07:21:00,97.02,97.04,97.02,97.04,98400000.0
2008-02-12 07:22:00,97.04,97.04,97.02,97.04,120900000.0
2008-02-12 07:23:00,97.04,97.04,97.02,97.04,81200000.0
2008-02-12 07:24:00,97.04,97.04,97.03,97.04,25400000.0
2008-02-12 07:25:00,97.04,97.06,97.04,97.04,64100000.0
2008-02-12 07:26:00,97.04,97.06,97.04,97.06,75000000.0
2008-02-12 07:27:00,97.06,97.06,97.06,97.06,3200000.0
2008-02-12 07:28:00,97.06,97.06,97.04,97.05,115000000.0
2008-02-12 07:29:00,97.05,97.06,97.04,97.05,102200000.0
2008-02-12 07:30:00,97.05,97.07,97.05,97.05,47200000.0
2008-02-12 07:31:00,97.05,97.06,97.05,97.05,285500000.0
2008-02-12 07:32:00,97.05,97.07,97.045,97.06,274800000.0
2008-02-12 07:33:00,97.06,97.07,97.06,97.07,126000000.0
2008-02-12 07:34:00,97.07,97.07,97.055,97.06,37900000.0
2008-02-12 07:35:00,97.06,97.07,97.06,97.07,214300000.0
2008-02-12 07:36:00,97.07,97.08,97.07,97.08,32500000.0
2008-02-12 07:37:00,97.08,97.08,97.07,97.07,201200000.0
2008-02-12 07:38:00,97.07,97.07,97.05,97.05,128700000.0
2008-02-12 07:39:00,97.05,97.05,97.025,97.035,80500000.0
2008-02-12 07:40:00,97.035,97.05,97.03,97.05,61700000.0
2008-02-12 07:41:00,97.05,97.06,97.035,97.05,318700000.0
2008-02-12 07:42:00,97.05,97.08,97.05,97.06,167300000.0
2008-02-12 07:43:00,97.06,97.09,97.05,97.08,89200000.0
2008-02-12 07:44:00,97.08,97.09,97.07,97.09,163300000.0
2008-02-12 07:45:00,97.09,97.09,97.065,97.065,244600000.0
2008-02-12 07:46:00,97.065,97.07,97.06,97.065,260800000.0
2008-02-12 07:47:00,97.065,97.075,97.06,97.06,103500000.0
2008-02-12 07:48:00,97.06,97.06,97.06,97.06,22600000.0
2008-02-12 07:49:00,97.06,97.08,97.06,97.06,159400000.0
2008-02-12 07:50:00,97.06,97.08,97.06,97.075,118200000.0
2008-02-12 07:51:00,97.075,97.08,97.075,97.08,172200000.0
2008-02-12 07:52:00,97.08,97.09,97.075,97.09,244400000.0
2008-02-12 07:53:00,97.09,97.09,97.08,97.08,206800000.0
2008-02-12 07:54:00,97.08,97.09,97.08,97.09,163900000.0
2008-02-12 07:55:00,97.09,97.1,97.09,97.1,327000000.0
2008-02-12 07:56:00,97.1,97.125,97.1,97.1,355500000.0
2008-02-12 07:57:00,97.1,97.13,97.1,97.11,55600000.0
2008-02-12 07:58:00,97.11,97.12,97.1,97.12,134300000.0
2008-02-12 07:59:00,97.12,97.12,97.1,97.11,42400000.0
2008-02-12 08:00:00,97.11,97.12,97.09,97.11,60600000.0
2008-02-12 08:01:00,97.11,97.15,97.1,97.12,200600000.0
2008-02-12 08:02:00,97.11,97.14,97.08,97.085,231500000.0
2008-02-12 08:03:00,97.085,97.1,97.08,97.09,408000000.0
2008-02-12 08:04:00,97.09,97.1,97.075,97.075,471900000.0
2008-02-12 08:05:00,97.075,97.095,97.075,97.085,453500000.0
2008-02-12 08:06:00,97.09,97.1,97.08,97.09,612700000.0
2008-02-12 08:07:00,97.09,97.13,97.09,97.13,643700000.0
2008-02-12 08:08:00,97.13,97.13,97.09,97.11,422600000.0
2008-02-12 08:09:00,97.11,97.14,97.095,97.13,362900000.0
2008-02-12 08:10:00,97.13,97.13,97.1,97.115,332000000.0
2008-02-12 08:11:00,97.115,97.14,97.095,97.12,288700000.0
2008-02-12 08:12:00,97.115,97.12,97.095,97.11,333700000.0
2008-02-12 08:13:00,97.11,97.12,97.1,97.1,267200000.0
2008-02-12 08:14:00,97.1,97.1,97.08,97.1,663700000.0
2008-02-12 08:15:00,97.105,97.11,97.075,97.075,458500000.0
2008-02-12 08:16:00,97.075,97.105,97.07,97.1,515400000.0
2008-02-12 08:17:00,97.1,97.12,97.09,97.11,413800000.0
2008-02-12 08:18:00,97.11,97.12,97.09,97.1,241500000.0
2008-02-12 08:19:00,97.105,97.105,97.08,97.09,164900000.0
2008-02-12 08:20:00,97.09,97.09,97.07,97.075,149700000.0
2008-02-12 08:21:00,97.075,97.08,97.07,97.08,698900000.0
2008-02-12 08:22:00,97.08,97.105,97.08,97.1,247800000.0
2008-02-12 08:23:00,97.105,97.12,97.1,97.1,267400000.0
2008-02-12 08:24:00,97.1,97.1,97.08,97.095,344300000.0
2008-02-12 08:25:00,97.095,97.095,97.07,97.085,510300000.0
2008-02-12 08:26:00,97.085,97.115,97.085,97.1,250100000.0
2008-02-12 08:27:00,97.1,97.1,97.06,97.07,629500000.0
2008-02-12 08:28:00,97.07,97.105,97.06,97.105,476700000.0
2008-02-12 08:29:00,97.11,97.115,97.1,97.1,31300000.0
2008-02-12 08:30:00,97.1,97.1,97.085,97.09,61900000.0
2008-02-12 08:31:00,97.09,97.09,97.075,97.085,173800000.0
2008-02-12 08:32:00,97.085,97.085,97.065,97.08,605400000.0
2008-02-12 08:33:00,97.08,97.09,97.08,97.08,196800000.0
2008-02-12 08:34:00,97.08,97.08,97.06,97.07,368400000.0
2008-02-12 08:35:00,97.07,97.105,97.07,97.09,493800000.0
2008-02-12 08:36:00,97.09,97.11,97.07,97.105,473200000.0
2008-02-12 08:37:00,97.105,97.14,97.1,97.14,288500000.0
2008-02-12 08:38:00,97.14,97.15,97.115,97.13,312000000.0
2008-02-12 08:39:00,97.13,97.13,97.12,97.13,208900000.0
2008-02-12 08:40:00,97.13,97.13,97.13,97.13,82100000.0
2008-02-12 08:41:00,97.13,97.13,97.12,97.12,133100000.0
2008-02-12 08:42:00,97.12,97.12,97.1,97.1,272500000.0
2008-02-12 08:43:00,97.1,97.11,97.09,97.11,333500000.0
2008-02-12 08:44:00,97.11,97.11,97.11,97.11,71500000.0
2008-02-12 08:45:00,97.11,97.11,97.1,97.11,209600000.0
2008-02-12 08:46:00,97.11,97.11,97.09,97.11,150300000.0
2008-02-12 08:47:00,97.11,97.11,97.1,97.1,124900000.0
2008-02-12 08:48:00,97.1,97.11,97.09,97.105,237200000.0
2008-02-12 08:49:00,97.105,97.13,97.1,97.115,677200000.0
2008-02-12 08:50:00,97.115,97.13,97.09,97.105,576000000.0
2008-02-12 08:51:00,97.105,97.12,97.105,97.12,343300000.0
2008-02-12 08:52:00,97.12,97.13,97.12,97.125,142800000.0
2008-02-12 08:53:00,97.125,97.16,97.12,97.12,513700000.0
2008-02-12 08:54:00,97.12,97.12,97.1,97.105,241300000.0
2008-02-12 08:55:00,97.105,97.11,97.095,97.1,477100000.0
2008-02-12 08:56:00,97.1,97.12,97.095,97.095,936900000.0
2008-02-12 08:57:00,97.095,97.135,97.095,97.12,527500000.0
2008-02-12 08:58:00,97.12,97.19,97.12,97.19,375700000.0
2008-02-12 08:59:00,97.19,97.2,97.17,97.18,566500000.0
2008-02-12 09:00:00,97.18,97.185,97.15,97.17,530900000.0
2008-02-12 09:01:00,97.17,97.17,97.15,97.17,420600000.0
2008-02-12 09:02:00,97.17,97.19,97.17,97.17,336600000.0
2008-02-12 09:03:00,97.17,97.18,97.15,97.15,458900000.0
2008-02-12 09:04:00,97.15,97.23,97.15,97.21,780400000.0
2008-02-12 09:05:00,97.21,97.22,97.18,97.2,514700000.0
2008-02-12 09:06:00,97.2,97.21,97.13,97.14,778800000.0
2008-02-12 09:07:00,97.14,97.16,97.13,97.14,820700000.0
2008-02-12 09:08:00,97.14,97.14,97.1,97.13,516700000.0
2008-02-12 09:09:00,97.13,97.14,97.11,97.13,367300000.0
2008-02-12 09:10:00,97.13,97.13,97.11,97.12,330500000.0
2008-02-12 09:11:00,97.125,97.15,97.12,97.14,323200000.0
2008-02-12 09:12:00,97.14,97.16,97.14,97.16,96200000.0
2008-02-12 09:13:00,97.16,97.17,97.14,97.17,227400000.0
2008-02-12 09:14:00,97.17,97.18,97.14,97.18,153000000.0
2008-02-12 09:15:00,97.17,97.18,97.15,97.16,378100000.0
2008-02-12 09:16:00,97.16,97.18,97.145,97.155,143400000.0
2008-02-12 09:17:00,97.15,97.17,97.14,97.15,178500000.0
2008-02-12 09:18:00,97.15,97.15,97.13,97.15,166700000.0
2008-02-12 09:19:00,97.15,97.17,97.14,97.16,79500000.0
2008-02-12 09:20:00,97.16,97.16,97.09,97.12,175300000.0
2008-02-12 09:21:00,97.12,97.14,97.1,97.14,127300000.0
2008-02-12 09:22:00,97.14,97.14,97.12,97.13,123100000.0
2008-02-12 09:23:00,97.13,97.13,97.09,97.09,82000000.0
2008-02-12 09:24:00,97.09,97.1,97.09,97.09,30600000.0
2008-02-12 09:25:00,97.09,97.1,97.09,97.1,17400000.0
2008-02-12 09:26:00,97.1,97.1,97.1,97.1,24800000.0
2008-02-12 09:27:00,97.1,97.11,97.08,97.08,615700000.0
2008-02-12 09:28:00,97.08,97.08,97.07,97.07,101300000.0
2008-02-12 09:29:00,97.07,97.07,97.07,97.07,23200000.0
2008-02-12 09:30:00,97.07,97.09,97.05,97.07,128200000.0
2008-02-12 09:31:00,97.07,97.09,97.07,97.08,115100000.0
2008-02-12 09:32:00,97.08,97.1,97.07,97.08,123300000.0
2008-02-12 09:33:00,97.08,97.1,97.08,97.09,18000000.0
2008-02-12 09:34:00,97.09,97.09,97.09,97.09,98500000.0
2008-02-12 09:35:00,97.09,97.1,97.07,97.07,624400000.0
2008-02-12 09:36:00,97.07,97.08,97.06,97.06,487300000.0
2008-02-12 09:37:00,97.06,97.09,97.03,97.06,213100000.0
2008-02-12 09:38:00,97.06,97.09,97.05,97.08,49800000.0
2008-02-12 09:39:00,97.08,97.08,97.06,97.07,149600000.0
2008-02-12 09:40:00,97.07,97.08,97.06,97.06,99400000.0
2008-02-12 09:41:00,97.06,97.08,97.06,97.08,50600000.0
2008-02-12 09:42:00,97.08,97.08,97.05,97.05,21800000.0
2008-02-12 09:43:00,97.05,97.09,97.05,97.07,57200000.0
2008-02-12 09:44:00,97.07,97.08,97.05,97.07,56400000.0
2008-02-12 09:45:00,97.07,97.11,97.07,97.11,41700000.0
2008-02-12 09:46:00,97.11,97.12,97.09,97.1,50400000.0
2008-02-12 09:47:00,97.1,97.1,97.09,97.09,15000000.0
2008-02-12 09:48:00,97.09,97.11,97.09,97.11,72900000.0
2008-02-12 09:49:00,97.11,97.11,97.1,97.1,36300000.0
2008-02-12 09:50:00,97.1,97.12,97.09,97.12,122400000.0
2008-02-12 09:51:00,97.12,97.19,97.115,97.15,313000000.0
2008-02-12 09:52:00,97.15,97.17,97.13,97.14,55500000.0
2008-02-12 09:53:00,97.14,97.15,97.11,97.11,76500000.0
2008-02-12 09:54:00,97.11,97.13,97.11,97.12,50200000.0
2008-02-12 09:55:00,97.12,97.12,97.08,97.1,51700000.0
2008-02-12 09:56:00,97.1,97.14,97.1,97.14,35900000.0
2008-02-12 09:57:00,97.15,97.18,97.15,97.16,644000000.0
2008-02-12 09:58:00,97.16,97.18,97.16,97.16,277500000.0
2008-02-12 09:59:00,97.16,97.19,97.15,97.16,60900000.0
2008-02-12 10:00:00,97.16,97.18,97.15,97.15,150200000.0
2008-02-12 10:01:00,97.135,97.19,97.12,97.19,176100000.0
2008-02-12 10:02:00,97.19,97.2,97.18,97.19,27000000.0
2008-02-12 10:03:00,97.19,97.19,97.15,97.16,58200000.0
2008-02-12 10:04:00,97.165,97.2,97.15,97.19,111500000.0
2008-02-12 10:05:00,97.19,97.22,97.17,97.17,31200000.0
2008-02-12 10:06:00,97.17,97.19,97.14,97.15,65600000.0
2008-02-12 10:07:00,97.15,97.16,97.12,97.14,207500000.0
2008-02-12 10:08:00,97.14,97.15,97.12,97.14,495000000.0
2008-02-12 10:09:00,97.14,97.16,97.09,97.09,269100000.0
2008-02-12 10:10:00,97.09,97.11,97.08,97.11,382700000.0
2008-02-12 10:11:00,97.11,97.11,97.08,97.1,151400000.0
2008-02-12 10:12:00,97.1,97.11,97.09,97.09,184100000.0
2008-02-12 10:13:00,97.09,97.11,97.09,97.11,69000000.0
2008-02-12 10:14:00,97.11,97.13,97.1,97.1,239300000.0
2008-02-12 10:15:00,97.1,97.12,97.09,97.12,217400000.0
2008-02-12 10:16:00,97.125,97.15,97.125,97.15,40700000.0
2008-02-12 10:17:00,97.15,97.15,97.11,97.12,67700000.0
2008-02-12 10:18:00,97.12,97.13,97.11,97.13,298000000.0
2008-02-12 10:19:00,97.13,97.13,97.11,97.13,88900000.0
2008-02-12 10:20:00,97.13,97.13,97.08,97.09,121000000.0
2008-02-12 10:21:00,97.09,97.105,97.08,97.095,92400000.0
2008-02-12 10:22:00,97.09,97.11,97.08,97.1,58600000.0
2008-02-12 10:23:00,97.1,97.1,97.07,97.09,34000000.0
2008-02-12 10:24:00,97.09,97.1,97.065,97.07,48000000.0
2008-02-12 10:25:00,97.065,97.1,97.05,97.09,157000000.0
2008-02-12 10:26:00,97.09,97.09,97.07,97.07,62200000.0
2008-02-12 10:27:00,97.07,97.11,97.05,97.09,98700000.0
2008-02-12 10:28:00,97.08,97.1,97.08,97.1,199100000.0
2008-02-12 10:29:00,97.1,97.11,97.09,97.1,27600000.0
2008-02-12 10:30:00,97.1,97.1,97.07,97.07,217900000.0
2008-02-12 10:31:00,97.07,97.08,97.07,97.08,40000000.0
2008-02-12 10:32:00,97.08,97.08,97.07,97.07,32800000.0
2008-02-12 10:33:00,97.07,97.07,97.05,97.07,28600000.0
2008-02-12 10:34:00,97.07,97.08,97.07,97.08,24400000.0
2008-02-12 10:35:00,97.08,97.08,97.04,97.06,103000000.0
2008-02-12 10:36:00,97.06,97.06,97.0,97.015,79000000.0
2008-02-12 10:37:00,97.015,97.015,96.975,96.99,115300000.0
2008-02-12 10:38:00,96.985,96.995,96.97,96.995,137200000.0
2008-02-12 10:39:00,96.995,97.01,96.99,97.0,42200000.0
2008-02-12 10:40:00,97.0,97.02,96.99,97.0,34200000.0
2008-02-12 10:41:00,97.0,97.01,96.975,96.995,62400000.0
2008-02-12 10:42:00,96.995,97.005,96.99,97.005,40700000.0
2008-02-12 10:43:00,97.005,97.05,97.005,97.05,74000000.0
2008-02-12 10:44:00,97.05,97.06,96.99,97.0,57000000.0
2008-02-12 10:45:00,97.0,97.025,97.0,97.02,48400000.0
2008-02-12 10:46:00,97.02,97.025,97.01,97.02,33800000.0
2008-02-12 10:47:00,97.02,97.03,97.0,97.005,71800000.0
2008-02-12 10:48:00,97.005,97.04,96.99,96.99,43100000.0
2008-02-12 10:49:00,96.99,97.0,96.94,96.95,121200000.0
2008-02-12 10:50:00,96.95,96.95,96.89,96.93,312600000.0
2008-02-12 10:51:00,96.93,96.94,96.92,96.92,52600000.0
2008-02-12 10:52:00,96.92,96.94,96.92,96.92,41200000.0
2008-02-12 10:53:00,96.92,96.92,96.89,96.915,111700000.0
2008-02-12 10:54:00,96.915,96.935,96.91,96.92,521900000.0
2008-02-12 10:55:00,96.92,96.94,96.92,96.94,32800000.0
2008-02-12 10:56:00,96.94,96.94,96.91,96.925,113000000.0
2008-02-12 10:57:00,96.93,96.94,96.93,96.94,44300000.0
2008-02-12 10:58:00,96.95,96.985,96.95,96.97,56300000.0
2008-02-12 10:59:00,96.965,96.985,96.96,96.97,38400000.0
2008-02-12 11:00:00,96.97,96.975,96.94,96.97,68800000.0
2008-02-12 11:01:00,96.97,96.97,96.955,96.96,36600000.0
2008-02-12 11:02:00,96.96,96.97,96.95,96.96,33800000.0
2008-02-12 11:03:00,96.96,96.98,96.96,96.96,34000000.0
2008-02-12 11:04:00,96.96,96.965,96.93,96.93,97900000.0
2008-02-12 11:05:00,96.93,96.94,96.93,96.94,29400000.0
2008-02-12 11:06:00,96.94,96.945,96.93,96.94,39400000.0
2008-02-12 11:07:00,96.94,96.94,96.925,96.94,75400000.0
2008-02-12 11:08:00,96.94,96.96,96.93,96.96,84300000.0
2008-02-12 11:09:00,96.965,96.965,96.94,96.945,34200000.0
2008-02-12 11:10:00,96.945,96.965,96.94,96.95,48300000.0
2008-02-12 11:11:00,96.95,96.96,96.94,96.96,42900000.0
2008-02-12 11:12:00,96.955,96.97,96.94,96.94,53100000.0
2008-02-12 11:13:00,96.94,96.95,96.93,96.95,86200000.0
2008-02-12 11:14:00,96.95,96.965,96.935,96.95,151000000.0
2008-02-12 11:15:00,96.95,96.95,96.92,96.945,85900000.0
2008-02-12 11:16:00,96.94,96.94,96.93,96.94,78600000.0
2008-02-12 11:17:00,96.94,96.96,96.93,96.955,127700000.0
2008-02-12 11:18:00,96.955,96.97,96.94,96.96,105900000.0
2008-02-12 11:19:00,96.96,96.96,96.935,96.935,72600000.0
2008-02-12 11:20:00,96.935,96.955,96.93,96.93,130100000.0
2008-02-12 11:21:00,96.93,96.955,96.905,96.94,125300000.0
2008-02-12 11:22:00,96.94,96.94,96.93,96.93,48800000.0
2008-02-12 11:23:00,96.93,96.94,96.92,96.94,127200000.0
2008-02-12 11:24:00,96.94,96.96,96.94,96.95,70000000.0
2008-02-12 11:25:00,96.95,96.975,96.95,96.97,72900000.0
2008-02-12 11:26:00,96.97,96.97,96.96,96.97,105000000.0
2008-02-12 11:27:00,96.97,96.99,96.96,96.97,82500000.0
2008-02-12 11:28:00,96.97,96.99,96.96,96.99,230600000.0
2008-02-12 11:29:00,96.99,96.99,96.97,96.97,152600000.0
2008-02-12 11:30:00,96.97,97.0,96.96,96.97,55000000.0
2008-02-12 11:31:00,96.97,96.97,96.95,96.97,71200000.0
2008-02-12 11:32:00,96.97,96.99,96.95,96.98,53200000.0
2008-02-12 11:33:00,96.98,97.01,96.97,97.0,88000000.0
2008-02-12 11:34:00,97.0,97.0,96.98,96.98,138600000.0
2008-02-12 11:35:00,96.98,97.03,96.98,97.015,115100000.0
2008-02-12 11:36:00,97.015,97.04,97.01,97.025,69800000.0
2008-02-12 11:37:00,97.025,97.045,97.015,97.045,62000000.0
2008-02-12 11:38:00,97.045,97.1,97.04,97.1,87100000.0
2008-02-12 11:39:00,97.09,97.11,97.04,97.05,229600000.0
2008-02-12 11:40:00,97.05,97.07,97.02,97.02,115800000.0
2008-02-12 11:41:00,97.02,97.03,96.995,97.02,130200000.0
2008-02-12 11:42:00,97.02,97.02,96.98,96.98,89700000.0
2008-02-12 11:43:00,96.98,97.0,96.95,96.99,104600000.0
2008-02-12 11:44:00,96.99,97.0,96.99,96.99,119600000.0
2008-02-12 11:45:00,96.99,96.99,96.97,96.97,302800000.0
2008-02-12 11:46:00,96.97,96.98,96.97,96.98,202700000.0
2008-02-12 11:47:00,96.98,96.99,96.96,96.96,475900000.0
2008-02-12 11:48:00,96.96,96.98,96.96,96.965,67800000.0
2008-02-12 11:49:00,96.965,96.99,96.945,96.97,173300000.0
2008-02-12 11:50:00,96.97,96.97,96.935,96.97,385800000.0
2008-02-12 11:51:00,96.97,96.975,96.96,96.97,239400000.0
2008-02-12 11:52:00,96.97,97.0,96.94,96.99,321900000.0
2008-02-12 11:53:00,96.99,97.02,96.99,96.995,61600000.0
2008-02-12 11:54:00,96.995,97.0,96.98,96.99,96400000.0
2008-02-12 11:55:00,96.99,97.01,96.99,97.0,76900000.0
2008-02-12 11:56:00,97.0,97.005,96.99,97.005,90400000.0
2008-02-12 11:57:00,97.005,97.02,96.995,97.005,169200000.0
2008-02-12 11:58:00,97.005,97.02,96.99,97.005,58100000.0
2008-02-12 11:59:00,97.005,97.025,96.99,96.99,76000000.0
2008-02-12 12:00:00,96.99,97.05,96.97,97.01,67300000.0
2008-02-12 12:01:00,97.01,97.15,97.0,97.13,75000000.0
2008-02-12 12:02:00,97.13,97.16,97.11,97.13,62700000.0
2008-02-12 12:03:00,97.13,97.14,97.11,97.14,62900000.0
2008-02-12 12:04:00,97.14,97.15,97.11,97.11,78900000.0
2008-02-12 12:05:00,97.1,97.115,97.095,97.1,70000000.0
2008-02-12 12:06:00,97.1,97.12,97.1,97.105,75200000.0
2008-02-12 12:07:00,97.105,97.11,97.09,97.09,70600000.0
2008-02-12 12:08:00,97.09,97.1,97.065,97.1,58400000.0
2008-02-12 12:09:00,97.1,97.1,97.075,97.08,96200000.0
2008-02-12 12:10:00,97.06,97.08,97.06,97.06,73100000.0
2008-02-12 12:11:00,97.06,97.06,97.03,97.035,71200000.0
2008-02-12 12:12:00,97.035,97.06,97.03,97.05,83300000.0
2008-02-12 12:13:00,97.05,97.07,97.03,97.07,77700000.0
2008-02-12 12:14:00,97.07,97.11,97.06,97.095,65400000.0
2008-02-12 12:15:00,97.095,97.13,97.09,97.13,62100000.0
2008-02-12 12:16:00,97.13,97.14,97.1,97.11,56800000.0
2008-02-12 12:17:00,97.11,97.12,97.1,97.11,58200000.0
2008-02-12 12:18:00,97.11,97.12,97.095,97.12,79500000.0
2008-02-12 12:19:00,97.12,97.12,97.09,97.12,72200000.0
2008-02-12 12:20:00,97.12,97.14,97.11,97.11,70200000.0
2008-02-12 12:21:00,97.11,97.14,97.1,97.14,66200000.0
2008-02-12 12:22:00,97.14,97.14,97.11,97.11,90100000.0
2008-02-12 12:23:00,97.11,97.12,97.11,97.11,137900000.0
2008-02-12 12:24:00,97.11,97.12,97.1,97.11,64200000.0
2008-02-12 12:25:00,97.11,97.11,97.1,97.11,99300000.0
2008-02-12 12:26:00,97.11,97.16,97.11,97.15,120700000.0
2008-02-12 12:27:00,97.15,97.15,97.12,97.12,90900000.0
2008-02-12 12:28:00,97.12,97.12,97.11,97.11,59800000.0
2008-02-12 12:29:00,97.11,97.11,97.08,97.08,88600000.0
2008-02-12 12:30:00,97.08,97.1,97.075,97.08,87700000.0
2008-02-12 12:31:00,97.08,97.1,97.08,97.09,63400000.0
2008-02-12 12:32:00,97.09,97.1,97.08,97.08,62400000.0
2008-02-12 12:33:00,97.08,97.09,97.07,97.08,65400000.0
2008-02-12 12:34:00,97.08,97.09,97.07,97.08,67000000.0
2008-02-12 12:35:00,97.08,97.09,97.06,97.09,58200000.0
2008-02-12 12:36:00,97.09,97.09,97.07,97.07,84000000.0
2008-02-12 12:37:00,97.07,97.075,97.06,97.06,118200000.0
2008-02-12 12:38:00,97.06,97.06,97.06,97.06,67800000.0
2008-02-12 12:39:00,97.06,97.07,97.05,97.07,65900000.0
2008-02-12 12:40:00,97.07,97.08,97.06,97.06,65000000.0
2008-02-12 12:41:00,97.06,97.065,97.06,97.06,83400000.0
2008-02-12 12:42:00,97.06,97.09,97.06,97.09,288700000.0
2008-02-12 12:43:00,97.09,97.1,97.09,97.1,69000000.0
2008-02-12 12:44:00,97.1,97.1,97.08,97.09,66800000.0
2008-02-12 12:45:00,97.09,97.1,97.09,97.1,65800000.0
2008-02-12 12:46:00,97.1,97.115,97.09,97.11,80200000.0
2008-02-12 12:47:00,97.11,97.11,97.1,97.1,61400000.0
2008-02-12 12:48:00,97.1,97.1,97.08,97.09,180700000.0
2008-02-12 12:49:00,97.09,97.09,97.09,97.09,62800000.0
2008-02-12 12:50:00,97.09,97.1,97.08,97.09,63400000.0
2008-02-12 12:51:00,97.09,97.1,97.08,97.08,160000000.0
2008-02-12 12:52:00,97.08,97.09,97.08,97.09,1550100000.0
2008-02-12 12:53:00,97.09,97.11,97.09,97.11,249300000.0
2008-02-12 12:54:00,97.11,97.145,97.11,97.11,493000000.0
2008-02-12 12:55:00,97.11,97.12,97.1,97.12,1951700000.0
2008-02-12 12:56:00,97.12,97.14,97.105,97.13,916300000.0
2008-02-12 12:57:00,97.13,97.13,97.105,97.115,676400000.0
2008-02-12 12:58:00,97.19,97.2,97.18,97.19,574900000.0
2008-02-12 12:59:00,97.14,97.16,97.13,97.15,574900000.0
2008-02-12 13:00:00,97.15,97.15,97.14,97.15,166100000.0
2008-02-12 13:01:00,97.15,97.17,97.15,97.15,732000000.0
2008-02-12 13:02:00,97.15,97.18,97.15,97.18,73500000.0
2008-02-12 13:03:00,97.18,97.19,97.18,97.19,66000000.0
2008-02-12 13:04:00,97.19,97.195,97.18,97.195,67600000.0
2008-02-12 13:05:00,97.195,97.26,97.195,97.24,196700000.0
2008-02-12 13:06:00,97.24,97.25,97.2,97.21,110000000.0
2008-02-12 13:07:00,97.21,97.22,97.2,97.21,120400000.0
2008-02-12 13:08:00,97.21,97.22,97.21,97.22,652400000.0
2008-02-12 13:09:00,97.22,97.25,97.22,97.25,58400000.0
2008-02-12 13:10:00,97.25,97.295,97.24,97.29,102500000.0
2008-02-12 13:11:00,97.29,97.3,97.25,97.26,247200000.0
2008-02-12 13:12:00,97.26,97.26,97.25,97.25,137700000.0
2008-02-12 13:13:00,97.25,97.25,97.23,97.24,84200000.0
2008-02-12 13:14:00,97.24,97.24,97.205,97.21,85600000.0
2008-02-12 13:15:00,97.21,97.23,97.21,97.23,60600000.0
2008-02-12 13:16:00,97.23,97.23,97.2,97.21,67000000.0
2008-02-12 13:17:00,97.21,97.25,97.21,97.22,58800000.0
2008-02-12 13:18:00,97.22,97.23,97.185,97.21,96800000.0
2008-02-12 13:19:00,97.21,97.23,97.19,97.21,77100000.0
2008-02-12 13:20:00,97.21,97.21,97.18,97.18,67900000.0
2008-02-12 13:21:00,97.18,97.18,97.14,97.14,61300000.0
2008-02-12 13:22:00,97.14,97.18,97.12,97.17,101700000.0
2008-02-12 13:23:00,97.17,97.185,97.17,97.17,166500000.0
2008-02-12 13:24:00,97.17,97.18,97.17,97.17,72100000.0
2008-02-12 13:25:00,97.17,97.19,97.17,97.17,112900000.0
2008-02-12 13:26:00,97.17,97.17,97.15,97.16,130700000.0
2008-02-12 13:27:00,97.16,97.16,97.115,97.15,63000000.0
2008-02-12 13:28:00,97.155,97.17,97.145,97.15,66400000.0
2008-02-12 13:29:00,97.15,97.15,97.125,97.13,80400000.0
2008-02-12 13:30:00,97.13,97.14,97.13,97.14,58400000.0
2008-02-12 13:31:00,97.14,97.14,97.12,97.12,57000000.0
2008-02-12 13:32:00,97.12,97.16,97.12,97.145,111200000.0
2008-02-12 13:33:00,97.14,97.15,97.13,97.13,116500000.0
2008-02-12 13:34:00,97.13,97.145,97.12,97.13,145600000.0
2008-02-12 13:35:00,97.13,97.15,97.12,97.12,78500000.0
2008-02-12 13:36:00,97.12,97.13,97.11,97.13,120500000.0
2008-02-12 13:37:00,97.13,97.16,97.13,97.15,303200000.0
2008-02-12 13:38:00,97.15,97.165,97.14,97.16,91300000.0
2008-02-12 13:39:00,97.16,97.16,97.12,97.13,257900000.0
2008-02-12 13:40:00,97.13,97.13,97.12,97.12,91600000.0
2008-02-12 13:41:00,97.12,97.12,97.115,97.12,69000000.0
2008-02-12 13:42:00,97.12,97.14,97.12,97.14,92600000.0
2008-02-12 13:43:00,97.15,97.18,97.15,97.18,82900000.0
2008-02-12 13:44:00,97.18,97.19,97.17,97.18,66600000.0
2008-02-12 13:45:00,97.18,97.185,97.16,97.17,80500000.0
2008-02-12 13:46:00,97.17,97.18,97.16,97.17,125100000.0
2008-02-12 13:47:00,97.17,97.205,97.16,97.19,234900000.0
2008-02-12 13:48:00,97.19,97.19,97.18,97.18,107500000.0
2008-02-12 13:49:00,97.18,97.185,97.17,97.17,71600000.0
2008-02-12 13:50:00,97.17,97.2,97.165,97.18,70800000.0
2008-02-12 13:51:00,97.18,97.2,97.17,97.19,69500000.0
2008-02-12 13:52:00,97.19,97.21,97.19,97.2,67100000.0
2008-02-12 13:53:00,97.2,97.21,97.2,97.205,81900000.0
2008-02-12 13:54:00,97.205,97.205,97.2,97.2,214000000.0
2008-02-12 13:55:00,97.2,97.205,97.17,97.17,67800000.0
2008-02-12 13:56:00,97.17,97.18,97.16,97.17,94300000.0
2008-02-12 13:57:00,97.17,97.2,97.17,97.2,61500000.0
2008-02-12 13:58:00,97.2,97.21,97.2,97.2,55700000.0
2008-02-12 13:59:00,97.2,97.21,97.2,97.2,66400000.0
2008-02-12 14:00:00,97.2,97.22,97.18,97.2,70100000.0
2008-02-12 14:01:00,97.2,97.21,97.16,97.16,60800000.0
2008-02-12 14:02:00,97.16,97.25,97.16,97.25,57200000.0
2008-02-12 14:03:00,97.25,97.27,97.23,97.23,51500000.0
2008-02-12 14:04:00,97.23,97.25,97.23,97.24,60400000.0
2008-02-12 14:05:00,97.24,97.26,97.23,97.26,59900000.0
2008-02-12 14:06:00,97.26,97.3,97.26,97.29,99500000.0
2008-02-12 14:07:00,97.28,97.32,97.27,97.3,77500000.0
2008-02-12 14:08:00,97.3,97.34,97.29,97.31,95200000.0
2008-02-12 14:09:00,97.31,97.34,97.3,97.34,59300000.0
2008-02-12 14:10:00,97.34,97.34,97.31,97.33,79800000.0
2008-02-12 14:11:00,97.33,97.33,97.275,97.285,72200000.0
2008-02-12 14:12:00,97.285,97.3,97.27,97.27,76300000.0
2008-02-12 14:13:00,97.27,97.29,97.265,97.27,161800000.0
2008-02-12 14:14:00,97.27,97.3,97.27,97.29,57100000.0
2008-02-12 14:15:00,97.29,97.29,97.27,97.28,62600000.0
2008-02-12 14:16:00,97.28,97.29,97.26,97.28,68600000.0
2008-02-12 14:17:00,97.28,97.29,97.255,97.29,113900000.0
2008-02-12 14:18:00,97.29,97.29,97.265,97.265,272200000.0
2008-02-12 14:19:00,97.27,97.28,97.255,97.28,210400000.0
2008-02-12 14:20:00,97.28,97.28,97.27,97.27,48200000.0
2008-02-12 14:21:00,97.27,97.27,97.25,97.25,65100000.0
2008-02-12 14:22:00,97.25,97.27,97.24,97.25,60100000.0
2008-02-12 14:23:00,97.25,97.26,97.25,97.26,70600000.0
2008-02-12 14:24:00,97.26,97.26,97.25,97.255,1846700000.0
2008-02-12 14:25:00,97.255,97.26,97.25,97.25,1000700000.0
2008-02-12 14:26:00,97.25,97.27,97.23,97.24,594000000.0
2008-02-12 14:27:00,97.24,97.25,97.235,97.235,204300000.0
2008-02-12 14:28:00,97.22,97.25,97.21,97.25,402100000.0
2008-02-12 14:29:00,97.25,97.27,97.25,97.27,980000000.0
2008-02-12 14:30:00,97.27,97.28,97.27,97.275,1149400000.0
2008-02-12 14:31:00,97.275,97.28,97.25,97.25,253700000.0
2008-02-12 14:32:00,97.25,97.26,97.235,97.25,135100000.0
2008-02-12 14:33:00,97.25,97.29,97.25,97.29,242200000.0
2008-02-12 14:34:00,97.29,97.295,97.265,97.295,116700000.0
2008-02-12 14:35:00,97.295,97.37,97.295,97.355,672900000.0
2008-02-12 14:36:00,97.355,97.4,97.35,97.39,745900000.0
2008-02-12 14:37:00,97.39,97.39,97.33,97.34,412600000.0
2008-02-12 14:38:00,97.34,97.37,97.34,97.37,187500000.0
2008-02-12 14:39:00,97.37,97.42,97.37,97.38,150400000.0
2008-02-12 14:40:00,97.38,97.4,97.365,97.38,294100000.0
2008-02-12 14:41:00,97.38,97.39,97.335,97.34,213500000.0
2008-02-12 14:42:00,97.34,97.37,97.335,97.35,83100000.0
2008-02-12 14:43:00,97.35,97.36,97.34,97.34,63200000.0
2008-02-12 14:44:00,97.34,97.34,97.29,97.3,68000000.0
2008-02-12 14:45:00,97.3,97.32,97.3,97.32,310900000.0
2008-02-12 14:46:00,97.32,97.32,97.3,97.32,84400000.0
2008-02-12 14:47:00,97.32,97.325,97.32,97.32,378900000.0
2008-02-12 14:48:00,97.32,97.34,97.3,97.3,123700000.0
2008-02-12 14:49:00,97.3,97.33,97.29,97.3,843000000.0
2008-02-12 14:50:00,97.3,97.31,97.29,97.3,408700000.0
2008-02-12 14:51:00,97.3,97.3,97.28,97.29,348500000.0
2008-02-12 14:52:00,97.28,97.29,97.25,97.27,92500000.0
2008-02-12 14:53:00,97.27,97.27,97.25,97.26,170200000.0
2008-02-12 14:54:00,97.26,97.3,97.26,97.295,128100000.0
2008-02-12 14:55:00,97.295,97.295,97.28,97.29,63900000.0
2008-02-12 14:56:00,97.29,97.29,97.27,97.27,155400000.0
2008-02-12 14:57:00,97.27,97.285,97.27,97.285,151800000.0
2008-02-12 14:58:00,97.285,97.285,97.27,97.27,76600000.0
2008-02-12 14:59:00,97.27,97.28,97.27,97.28,66500000.0
2008-02-12 15:00:00,97.28,97.3,97.27,97.27,100400000.0
2008-02-12 15:01:00,97.27,97.27,97.245,97.26,250900000.0
2008-02-12 15:02:00,97.26,97.3,97.24,97.3,444600000.0
2008-02-12 15:03:00,97.3,97.37,97.28,97.34,514900000.0
2008-02-12 15:04:00,97.34,97.44,97.32,97.405,417700000.0
2008-02-12 15:05:00,97.405,97.42,97.38,97.41,351000000.0
2008-02-12 15:06:00,97.41,97.45,97.405,97.43,189000000.0
2008-02-12 15:07:00,97.43,97.44,97.37,97.38,177100000.0
2008-02-12 15:08:00,97.38,97.4,97.31,97.31,140400000.0
2008-02-12 15:09:00,97.315,97.35,97.3,97.34,98600000.0
2008-02-12 15:10:00,97.34,97.36,97.29,97.34,340200000.0
2008-02-12 15:11:00,97.34,97.35,97.295,97.3,762800000.0
2008-02-12 15:12:00,97.3,97.3,97.25,97.29,139200000.0
2008-02-12 15:13:00,97.29,97.29,97.27,97.27,91300000.0
2008-02-12 15:14:00,97.27,97.36,97.27,97.345,140100000.0
2008-02-12 15:15:00,97.35,97.39,97.32,97.35,240900000.0
2008-02-12 15:16:00,97.35,97.35,97.33,97.34,155300000.0
2008-02-12 15:17:00,97.34,97.35,97.31,97.35,163800000.0
2008-02-12 15:18:00,97.35,97.37,97.33,97.335,112200000.0
2008-02-12 15:19:00,97.335,97.37,97.32,97.36,86500000.0
2008-02-12 15:20:00,97.36,97.4,97.345,97.4,55900000.0
2008-02-12 15:21:00,97.4,97.42,97.355,97.39,210300000.0
2008-02-12 15:22:00,97.39,97.44,97.39,97.42,120100000.0
2008-02-12 15:23:00,97.42,97.42,97.35,97.35,95300000.0
2008-02-12 15:24:00,97.35,97.4,97.33,97.38,76800000.0
2008-02-12 15:25:00,97.38,97.4,97.35,97.38,155700000.0
2008-02-12 15:26:00,97.38,97.42,97.37,97.37,48400000.0
2008-02-12 15:27:00,97.37,97.38,97.35,97.36,47500000.0
2008-02-12 15:28:00,97.36,97.38,97.36,97.36,46800000.0
2008-02-12 15:29:00,97.36,97.36,97.33,97.34,62900000.0
2008-02-12 15:30:00,97.34,97.37,97.34,97.35,93700000.0
2008-02-12 15:31:00,97.35,97.35,97.31,97.31,61100000.0
2008-02-12 15:32:00,97.3,97.35,97.3,97.33,158700000.0
2008-02-12 15:33:00,97.33,97.35,97.32,97.35,99000000.0
2008-02-12 15:34:00,97.35,97.37,97.34,97.37,102600000.0
2008-02-12 15:35:00,97.375,97.41,97.37,97.41,220300000.0
2008-02-12 15:36:00,97.41,97.42,97.38,97.39,111100000.0
2008-02-12 15:37:00,97.39,97.41,97.38,97.4,150000000.0
2008-02-12 15:38:00,97.4,97.4,97.35,97.36,203000000.0
2008-02-12 15:39:00,97.36,97.38,97.325,97.34,228000000.0
2008-02-12 15:40:00,97.34,97.37,97.33,97.37,84800000.0
2008-02-12 15:41:00,97.37,97.4,97.36,97.39,109500000.0
2008-02-12 15:42:00,97.39,97.4,97.37,97.38,242800000.0
2008-02-12 15:43:00,97.38,97.41,97.36,97.36,242400000.0
2008-02-12 15:44:00,97.36,97.37,97.36,97.36,105400000.0
2008-02-12 15:45:00,97.36,97.37,97.34,97.35,161400000.0
2008-02-12 15:46:00,97.35,97.36,97.32,97.33,262400000.0
2008-02-12 15:47:00,97.33,97.34,97.32,97.33,83400000.0
2008-02-12 15:48:00,97.33,97.38,97.33,97.36,418800000.0
2008-02-12 15:49:00,97.36,97.37,97.34,97.365,185400000.0
2008-02-12 15:50:00,97.37,97.39,97.37,97.38,75400000.0
2008-02-12 15:51:00,97.38,97.39,97.36,97.39,369700000.0
2008-02-12 15:52:00,97.39,97.39,97.35,97.35,55200000.0
2008-02-12 15:53:00,97.35,97.37,97.35,97.37,55400000.0
2008-02-12 15:54:00,97.37,97.37,97.35,97.36,61800000.0
2008-02-12 15:55:00,97.36,97.37,97.36,97.36,49800000.0
2008-02-12 15:56:00,97.36,97.36,97.36,97.36,53000000.0
2008-02-12 15:57:00,97.36,97.37,97.36,97.36,56600000.0
2008-02-12 15:58:00,97.36,97.37,97.36,97.36,57200000.0
2008-02-12 15:59:00,97.36,97.39,97.35,97.38,97600000.0
2008-02-12 16:00:00,97.38,97.41,97.38,97.4,55200000.0
2008-02-12 16:01:00,97.4,97.4,97.38,97.39,351900000.0
2008-02-12 16:02:00,97.39,97.41,97.37,97.37,83400000.0
2008-02-12 16:03:00,97.37,97.38,97.35,97.38,109200000.0
2008-02-12 16:04:00,97.38,97.39,97.37,97.38,54100000.0
2008-02-12 16:05:00,97.38,97.42,97.37,97.42,51900000.0
2008-02-12 16:06:00,97.42,97.45,97.405,97.45,66200000.0
2008-02-12 16:07:00,97.45,97.5,97.44,97.46,536200000.0
2008-02-12 16:08:00,97.46,97.53,97.46,97.515,132500000.0
2008-02-12 16:09:00,97.515,97.55,97.51,97.53,312100000.0
2008-02-12 16:10:00,97.535,97.535,97.49,97.5,70000000.0
2008-02-12 16:11:00,97.5,97.53,97.5,97.52,153400000.0
2008-02-12 16:12:00,97.52,97.53,97.5,97.52,91900000.0
2008-02-12 16:13:00,97.51,97.52,97.5,97.51,52000000.0
2008-02-12 16:14:00,97.51,97.51,97.45,97.45,284900000.0
2008-02-12 16:15:00,97.455,97.51,97.445,97.51,80700000.0
2008-02-12 16:16:00,97.505,97.52,97.5,97.51,75700000.0
2008-02-12 16:17:00,97.52,97.52,97.5,97.5,72400000.0
2008-02-12 16:18:00,97.5,97.53,97.49,97.52,114300000.0
2008-02-12 16:19:00,97.52,97.54,97.51,97.53,55500000.0
2008-02-12 16:20:00,97.53,97.54,97.47,97.5,112200000.0
2008-02-12 16:21:00,97.49,97.52,97.48,97.52,80300000.0
2008-02-12 16:22:00,97.52,97.52,97.48,97.48,58300000.0
2008-02-12 16:23:00,97.48,97.49,97.465,97.47,77600000.0
2008-02-12 16:24:00,97.47,97.49,97.46,97.49,54100000.0
2008-02-12 16:25:00,97.49,97.51,97.48,97.51,144400000.0
2008-02-12 16:26:00,97.5,97.54,97.5,97.52,58600000.0
2008-02-12 16:27:00,97.52,97.54,97.5,97.54,140800000.0
2008-02-12 16:28:00,97.54,97.545,97.53,97.54,69900000.0
2008-02-12 16:29:00,97.54,97.61,97.54,97.59,73800000.0
2008-02-12 16:30:00,97.59,97.65,97.58,97.64,56000000.0
2008-02-12 16:31:00,97.65,97.65,97.57,97.57,120000000.0
2008-02-12 16:32:00,97.57,97.61,97.56,97.57,51600000.0
2008-02-12 16:33:00,97.57,97.59,97.57,97.57,49700000.0
2008-02-12 16:34:00,97.57,97.6,97.57,97.57,168600000.0
2008-02-12 16:35:00,97.57,97.6,97.56,97.56,84700000.0
2008-02-12 16:36:00,97.56,97.6,97.54,97.58,168400000.0
2008-02-12 16:37:00,97.58,97.6,97.57,97.58,59800000.0
2008-02-12 16:38:00,97.58,97.59,97.54,97.58,56200000.0
2008-02-12 16:39:00,97.59,97.63,97.58,97.58,175900000.0
2008-02-12 16:40:00,97.58,97.6,97.55,97.56,121200000.0
2008-02-12 16:41:00,97.56,97.59,97.53,97.59,140600000.0
2008-02-12 16:42:00,97.59,97.63,97.57,97.62,67500000.0
2008-02-12 16:43:00,97.62,97.66,97.62,97.62,62100000.0
2008-02-12 16:44:00,97.62,97.64,97.58,97.62,57500000.0
2008-02-12 16:45:00,97.61,97.62,97.59,97.61,213300000.0
2008-02-12 16:46:00,97.61,97.63,97.59,97.61,256600000.0
2008-02-12 16:47:00,97.61,97.65,97.61,97.63,187100000.0
2008-02-12 16:48:00,97.63,97.66,97.62,97.63,88900000.0
2008-02-12 16:49:00,97.63,97.645,97.61,97.63,87600000.0
2008-02-12 16:50:00,97.63,97.64,97.61,97.62,91300000.0
2008-02-12 16:51:00,97.62,97.64,97.615,97.62,70600000.0
2008-02-12 16:52:00,97.62,97.64,97.61,97.62,89000000.0
2008-02-12 16:53:00,97.62,97.65,97.61,97.63,91300000.0
2008-02-12 16:54:00,97.63,97.63,97.61,97.61,200401200.0
2008-02-12 16:55:00,97.6,97.62,97.57,97.57,665621600.0
2008-02-12 16:56:00,97.57,97.61,97.56,97.56,108600000.0
2008-02-12 16:57:00,97.56,97.59,97.56,97.58,152100000.0
2008-02-12 16:58:00,97.58,97.595,97.555,97.58,155100000.0
2008-02-12 16:59:00,97.58,97.6,97.53,97.57,324900000.0
2008-02-12 17:00:00,97.57,97.63,97.56,97.615,195500000.0
2008-02-12 17:01:00,97.615,97.615,97.58,97.6,94500000.0
2008-02-12 17:02:00,97.6,97.61,97.59,97.6,132800000.0
2008-02-12 17:03:00,97.6,97.64,97.57,97.64,83200000.0
2008-02-12 17:04:00,97.64,97.68,97.63,97.64,180500000.0
2008-02-12 17:05:00,97.64,97.65,97.63,97.63,84800000.0
2008-02-12 17:06:00,97.63,97.65,97.61,97.64,73300000.0
2008-02-12 17:07:00,97.64,97.64,97.61,97.62,51200000.0
2008-02-12 17:08:00,97.62,97.63,97.6,97.63,57200000.0
2008-02-12 17:09:00,97.63,97.635,97.59,97.635,65900000.0
2008-02-12 17:10:00,97.635,97.64,97.6,97.64,86000000.0
2008-02-12 17:11:00,97.64,97.65,97.605,97.605,65800000.0
2008-02-12 17:12:00,97.605,97.61,97.58,97.59,58400000.0
2008-02-12 17:13:00,97.59,97.61,97.56,97.61,73800000.0
2008-02-12 17:14:00,97.61,97.62,97.59,97.6,46300000.0
2008-02-12 17:15:00,97.6,97.63,97.6,97.61,63800000.0
2008-02-12 17:16:00,97.61,97.64,97.61,97.62,66400000.0
2008-02-12 17:17:00,97.62,97.62,97.6,97.61,129900000.0
2008-02-12 17:18:00,97.61,97.63,97.595,97.6,68400000.0
2008-02-12 17:19:00,97.6,97.62,97.57,97.57,73500000.0
2008-02-12 17:20:00,97.57,97.58,97.55,97.57,75900000.0
2008-02-12 17:21:00,97.57,97.58,97.55,97.57,69200000.0
2008-02-12 17:22:00,97.57,97.6,97.57,97.59,128500000.0
2008-02-12 17:23:00,97.59,97.59,97.545,97.57,94400000.0
2008-02-12 17:24:00,97.57,97.58,97.55,97.56,59200000.0
2008-02-12 17:25:00,97.56,97.57,97.54,97.57,140600000.0
2008-02-12 17:26:00,97.57,97.58,97.54,97.545,65700000.0
2008-02-12 17:27:00,97.545,97.58,97.545,97.56,59400000.0
2008-02-12 17:28:00,97.56,97.56,97.53,97.55,81400000.0
2008-02-12 17:29:00,97.55,97.55,97.51,97.52,99100000.0
2008-02-12 17:30:00,97.52,97.57,97.52,97.55,85200000.0
2008-02-12 17:31:00,97.55,97.59,97.55,97.59,74400000.0
2008-02-12 17:32:00,97.59,97.59,97.58,97.59,54000000.0
2008-02-12 17:33:00,97.59,97.6,97.57,97.58,99800000.0
2008-02-12 17:34:00,97.58,97.61,97.58,97.59,60800000.0
2008-02-12 17:35:00,97.59,97.59,97.56,97.56,72600000.0
2008-02-12 17:36:00,97.56,97.56,97.54,97.56,87400000.0
2008-02-12 17:37:00,97.56,97.58,97.55,97.56,55600000.0
2008-02-12 17:38:00,97.56,97.56,97.53,97.55,54400000.0
2008-02-12 17:39:00,97.55,97.555,97.53,97.54,84900000.0
2008-02-12 17:40:00,97.54,97.55,97.53,97.54,74900000.0
2008-02-12 17:41:00,97.54,97.55,97.54,97.55,65200000.0
2008-02-12 17:42:00,97.55,97.56,97.54,97.555,85100000.0
2008-02-12 17:43:00,97.555,97.57,97.55,97.57,78000000.0
2008-02-12 17:44:00,97.57,97.58,97.555,97.58,106000000.0
2008-02-12 17:45:00,97.58,97.59,97.56,97.58,68700000.0
2008-02-12 17:46:00,97.58,97.62,97.58,97.6,49800000.0
2008-02-12 17:47:00,97.6,97.61,97.59,97.6,82800000.0
2008-02-12 17:48:00,97.605,97.605,97.58,97.59,76100000.0
2008-02-12 17:49:00,97.59,97.6,97.58,97.58,73200000.0
2008-02-12 17:50:00,97.58,97.59,97.57,97.57,64000000.0
2008-02-12 17:51:00,97.57,97.57,97.55,97.55,68600000.0
2008-02-12 17:52:00,97.55,97.59,97.55,97.57,83800000.0
2008-02-12 17:53:00,97.57,97.6,97.57,97.57,68900000.0
2008-02-12 17:54:00,97.57,97.58,97.56,97.57,71900000.0
2008-02-12 17:55:00,97.57,97.58,97.56,97.56,60200000.0
2008-02-12 17:56:00,97.56,97.58,97.55,97.55,103000000.0
2008-02-12 17:57:00,97.55,97.58,97.55,97.56,96200000.0
2008-02-12 17:58:00,97.56,97.59,97.56,97.59,92700000.0
2008-02-12 17:59:00,97.59,97.65,97.59,97.63,56400000.0
2008-02-12 18:00:00,97.62,97.62,97.58,97.6,115100000.0
2008-02-12 18:01:00,97.6,97.6,97.55,97.57,75100000.0
2008-02-12 18:02:00,97.57,97.57,97.54,97.56,107500000.0
2008-02-12 18:03:00,97.56,97.57,97.53,97.53,93900000.0
2008-02-12 18:04:00,97.53,97.54,97.51,97.52,174800000.0
2008-02-12 18:05:00,97.52,97.52,97.48,97.5,50200000.0
2008-02-12 18:06:00,97.5,97.51,97.49,97.5,58200000.0
2008-02-12 18:07:00,97.5,97.52,97.48,97.505,208800000.0
2008-02-12 18:08:00,97.505,97.53,97.5,97.52,59000000.0
2008-02-12 18:09:00,97.52,97.54,97.52,97.53,49800000.0
2008-02-12 18:10:00,97.54,97.57,97.53,97.56,73100000.0
2008-02-12 18:11:00,97.56,97.57,97.54,97.56,54300000.0
2008-02-12 18:12:00,97.56,97.57,97.55,97.57,378400000.0
2008-02-12 18:13:00,97.57,97.59,97.57,97.57,410500000.0
2008-02-12 18:14:00,97.57,97.59,97.56,97.59,381300000.0
2008-02-12 18:15:00,97.59,97.6,97.565,97.57,175000000.0
2008-02-12 18:16:00,97.57,97.59,97.57,97.59,67100000.0
2008-02-12 18:17:00,97.59,97.62,97.57,97.61,51500000.0
2008-02-12 18:18:00,97.61,97.64,97.59,97.63,70400000.0
2008-02-12 18:19:00,97.63,97.665,97.63,97.63,243500000.0
2008-02-12 18:20:00,97.63,97.65,97.59,97.6,105400000.0
2008-02-12 18:21:00,97.6,97.6,97.575,97.58,159000000.0
2008-02-12 18:22:00,97.58,97.59,97.56,97.56,292500000.0
2008-02-12 18:23:00,97.56,97.57,97.54,97.56,133700000.0
2008-02-12 18:24:00,97.57,97.6,97.57,97.57,518800000.0
2008-02-12 18:25:00,97.57,97.58,97.55,97.57,47200000.0
2008-02-12 18:26:00,97.57,97.59,97.56,97.58,73400000.0
2008-02-12 18:27:00,97.58,97.6,97.57,97.585,119100000.0
2008-02-12 18:28:00,97.585,97.585,97.57,97.57,400800000.0
2008-02-12 18:29:00,97.57,97.6,97.56,97.58,164300000.0
2008-02-12 18:30:00,97.58,97.61,97.58,97.61,89300000.0
2008-02-12 18:31:00,97.61,97.61,97.58,97.61,115100000.0
2008-02-12 18:32:00,97.61,97.61,97.58,97.59,270700000.0
2008-02-12 18:33:00,97.595,97.61,97.58,97.6,138400000.0
2008-02-12 18:34:00,97.6,97.61,97.575,97.59,270500000.0
2008-02-12 18:35:00,97.59,97.6,97.58,97.6,75500000.0
2008-02-12 18:36:00,97.6,97.6,97.59,97.6,21800000.0
2008-02-12 18:37:00,97.61,97.61,97.59,97.61,59800000.0
2008-02-12 18:38:00,97.61,97.63,97.61,97.62,290100000.0
2008-02-12 18:39:00,97.63,97.64,97.615,97.63,77500000.0
2008-02-12 18:40:00,97.63,97.64,97.605,97.62,54700000.0
2008-02-12 18:41:00,97.61,97.63,97.61,97.62,96300000.0
2008-02-12 18:42:00,97.62,97.65,97.61,97.64,81700000.0
2008-02-12 18:43:00,97.64,97.66,97.63,97.65,36800000.0
2008-02-12 18:44:00,97.65,97.65,97.63,97.64,140500000.0
2008-02-12 18:45:00,97.64,97.65,97.62,97.64,62100000.0
2008-02-12 18:46:00,97.64,97.65,97.62,97.62,330100000.0
2008-02-12 18:47:00,97.62,97.63,97.61,97.62,42000000.0
2008-02-12 18:48:00,97.62,97.63,97.61,97.63,54300000.0
2008-02-12 18:49:00,97.63,97.63,97.61,97.61,70400000.0
2008-02-12 18:50:00,97.61,97.62,97.61,97.61,35600000.0
2008-02-12 18:51:00,97.61,97.62,97.61,97.62,18800000.0
2008-02-12 18:52:00,97.62,97.62,97.585,97.62,150100000.0
2008-02-12 18:53:00,97.62,97.63,97.58,97.59,58600000.0
2008-02-12 18:54:00,97.59,97.61,97.56,97.57,82400000.0
2008-02-12 18:55:00,97.58,97.58,97.55,97.56,97600000.0
2008-02-12 18:56:00,97.56,97.58,97.55,97.57,119700000.0
2008-02-12 18:57:00,97.57,97.58,97.55,97.56,96700000.0
2008-02-12 18:58:00,97.56,97.6,97.56,97.58,475400000.0
2008-02-12 18:59:00,97.585,97.615,97.57,97.58,345700000.0
2008-02-12 19:00:00,97.58,97.6,97.57,97.6,102400000.0
2008-02-12 19:01:00,97.6,97.6,97.56,97.57,34000000.0
2008-02-12 19:02:00,97.57,97.59,97.57,97.585,35000000.0
2008-02-12 19:03:00,97.585,97.59,97.58,97.58,37600000.0
2008-02-12 19:04:00,97.58,97.59,97.56,97.57,39600000.0
2008-02-12 19:05:00,97.57,97.575,97.545,97.545,46400000.0
2008-02-12 19:06:00,97.545,97.545,97.52,97.52,51900000.0
2008-02-12 19:07:00,97.52,97.53,97.52,97.53,38600000.0
2008-02-12 19:08:00,97.53,97.545,97.53,97.54,43400000.0
2008-02-12 19:09:00,97.54,97.545,97.53,97.54,39400000.0
2008-02-12 19:10:00,97.525,97.525,97.505,97.51,48000000.0
2008-02-12 19:11:00,97.51,97.515,97.5,97.51,37200000.0
2008-02-12 19:12:00,97.51,97.51,97.46,97.46,31200000.0
2008-02-12 19:13:00,97.46,97.5,97.45,97.49,52300000.0
2008-02-12 19:14:00,97.49,97.49,97.49,97.49,23000000.0
2008-02-12 19:15:00,97.49,97.51,97.49,97.5,35600000.0
2008-02-12 19:16:00,97.5,97.51,97.495,97.51,25400000.0
2008-02-12 19:17:00,97.51,97.52,97.51,97.52,23200000.0
2008-02-12 19:18:00,97.52,97.53,97.52,97.53,30200000.0
2008-02-12 19:19:00,97.53,97.54,97.515,97.52,36300000.0
2008-02-12 19:20:00,97.52,97.53,97.49,97.49,45300000.0
2008-02-12 19:21:00,97.49,97.49,97.46,97.46,46200000.0
2008-02-12 19:22:00,97.46,97.48,97.445,97.46,57400000.0
2008-02-12 19:23:00,97.46,97.48,97.44,97.44,51800000.0
2008-02-12 19:24:00,97.44,97.445,97.42,97.43,39800000.0
2008-02-12 19:25:00,97.43,97.46,97.42,97.45,32200000.0
2008-02-12 19:26:00,97.45,97.46,97.43,97.43,36400000.0
2008-02-12 19:27:00,97.45,97.45,97.41,97.42,45400000.0
2008-02-12 19:28:00,97.42,97.46,97.42,97.46,25800000.0
2008-02-12 19:29:00,97.46,97.49,97.46,97.47,37900000.0
2008-02-12 19:30:00,97.47,97.48,97.455,97.46,57900000.0
2008-02-12 19:31:00,97.465,97.465,97.44,97.44,45800000.0
2008-02-12 19:32:00,97.44,97.46,97.44,97.445,34800000.0
2008-02-12 19:33:00,97.445,97.47,97.445,97.47,40200000.0
2008-02-12 19:34:00,97.47,97.505,97.47,97.5,33400000.0
2008-02-12 19:35:00,97.5,97.5,97.48,97.48,28000000.0
2008-02-12 19:36:00,97.48,97.48,97.45,97.46,35900000.0
2008-02-12 19:37:00,97.465,97.48,97.46,97.46,29400000.0
2008-02-12 19:38:00,97.46,97.48,97.46,97.48,29600000.0
2008-02-12 19:39:00,97.48,97.5,97.47,97.48,32600000.0
2008-02-12 19:40:00,97.48,97.48,97.47,97.47,15200000.0
2008-02-12 19:41:00,97.47,97.47,97.42,97.46,48300000.0
2008-02-12 19:42:00,97.46,97.47,97.43,97.44,32100000.0
2008-02-12 19:43:00,97.445,97.45,97.43,97.44,25200000.0
2008-02-12 19:44:00,97.44,97.47,97.43,97.43,43400000.0
2008-02-12 19:45:00,97.43,97.46,97.41,97.46,42600000.0
2008-02-12 19:46:00,97.46,97.46,97.44,97.44,24600000.0
2008-02-12 19:47:00,97.44,97.48,97.43,97.48,90200000.0
2008-02-12 19:48:00,97.48,97.49,97.46,97.48,39000000.0
2008-02-12 19:49:00,97.48,97.48,97.44,97.44,60400000.0
2008-02-12 19:50:00,97.44,97.475,97.44,97.45,41000000.0
2008-02-12 19:51:00,97.45,97.46,97.44,97.44,36800000.0
2008-02-12 19:52:00,97.44,97.45,97.44,97.45,34000000.0
2008-02-12 19:53:00,97.45,97.46,97.45,97.45,20100000.0
2008-02-12 19:54:00,97.45,97.46,97.45,97.45,23100000.0
2008-02-12 19:55:00,97.45,97.47,97.45,97.47,38200000.0
2008-02-12 19:56:00,97.47,97.47,97.47,97.47,15200000.0
2008-02-12 19:57:00,97.47,97.47,97.43,97.44,36100000.0
2008-02-12 19:58:00,97.44,97.44,97.42,97.44,22200000.0
2008-02-12 19:59:00,97.44,97.44,97.4,97.4,25400000.0
2008-02-12 20:00:00,97.4,97.42,97.39,97.415,32000000.0
2008-02-12 20:01:00,97.425,97.47,97.425,97.465,48700000.0
2008-02-12 20:02:00,97.46,97.48,97.455,97.47,46000000.0
2008-02-12 20:03:00,97.47,97.5,97.47,97.485,43100000.0
2008-02-12 20:04:00,97.485,97.495,97.47,97.485,47200000.0
2008-02-12 20:05:00,97.49,97.49,97.46,97.46,37000000.0
2008-02-12 20:06:00,97.46,97.46,97.45,97.46,46200000.0
2008-02-12 20:07:00,97.46,97.475,97.46,97.47,25000000.0
2008-02-12 20:08:00,97.47,97.48,97.465,97.47,14600000.0
2008-02-12 20:09:00,97.47,97.48,97.47,97.47,15800000.0
2008-02-12 20:10:00,97.47,97.47,97.45,97.45,35400000.0
2008-02-12 20:11:00,97.45,97.49,97.45,97.48,36400000.0
2008-02-12 20:12:00,97.48,97.48,97.46,97.48,30800000.0
2008-02-12 20:13:00,97.48,97.48,97.47,97.48,23000000.0
2008-02-12 20:14:00,97.48,97.48,97.47,97.47,15800000.0
2008-02-12 20:15:00,97.47,97.49,97.47,97.49,24200000.0
2008-02-12 20:16:00,97.49,97.52,97.49,97.51,29000000.0
2008-02-12 20:17:00,97.51,97.51,97.49,97.5,31300000.0
2008-02-12 20:18:00,97.5,97.5,97.46,97.48,48700000.0
2008-02-12 20:19:00,97.48,97.49,97.47,97.49,26400000.0
2008-02-12 20:20:00,97.49,97.49,97.46,97.47,99500000.0
2008-02-12 20:21:00,97.47,97.47,97.45,97.45,19400000.0
2008-02-12 20:22:00,97.45,97.47,97.45,97.45,48000000.0
2008-02-12 20:23:00,97.45,97.475,97.45,97.455,25600000.0
2008-02-12 20:24:00,97.455,97.46,97.45,97.46,12900000.0
2008-02-12 20:25:00,97.46,97.47,97.44,97.44,36800000.0
2008-02-12 20:26:00,97.45,97.45,97.425,97.45,106800000.0
2008-02-12 20:27:00,97.45,97.465,97.44,97.45,56200000.0
2008-02-12 20:28:00,97.45,97.47,97.44,97.46,31200000.0
2008-02-12 20:29:00,97.46,97.46,97.43,97.45,31800000.0
2008-02-12 20:30:00,97.45,97.45,97.45,97.45,18000000.0
2008-02-12 20:31:00,97.45,97.46,97.44,97.46,28400000.0
2008-02-12 20:32:00,97.46,97.46,97.46,97.46,13600000.0
2008-02-12 20:33:00,97.46,97.46,97.45,97.46,35600000.0
2008-02-12 20:34:00,97.46,97.46,97.45,97.45,25200000.0
2008-02-12 20:35:00,97.45,97.47,97.45,97.45,25400000.0
2008-02-12 20:36:00,97.45,97.46,97.45,97.45,27600000.0
2008-02-12 20:37:00,97.45,97.46,97.45,97.45,32200000.0
2008-02-12 20:38:00,97.45,97.48,97.45,97.46,35500000.0
2008-02-12 20:39:00,97.46,97.46,97.46,97.46,9600000.0
2008-02-12 20:40:00,97.46,97.46,97.44,97.45,15200000.0
2008-02-12 20:41:00,97.45,97.45,97.43,97.44,19400000.0
2008-02-12 20:42:00,97.44,97.45,97.42,97.43,19200000.0
2008-02-12 20:43:00,97.43,97.45,97.43,97.45,18200000.0
2008-02-12 20:44:00,97.45,97.46,97.45,97.46,26600000.0
2008-02-12 20:45:00,97.46,97.46,97.43,97.43,22600000.0
2008-02-12 20:46:00,97.43,97.44,97.41,97.44,63300000.0
2008-02-12 20:47:00,97.44,97.45,97.43,97.44,36600000.0
2008-02-12 20:48:00,97.44,97.46,97.44,97.46,16800000.0
2008-02-12 20:49:00,97.46,97.46,97.42,97.43,102500000.0
2008-02-12 20:50:00,97.43,97.45,97.42,97.42,37400000.0
2008-02-12 20:51:00,97.42,97.425,97.41,97.41,39200000.0
2008-02-12 20:52:00,97.415,97.43,97.415,97.42,27400000.0
2008-02-12 20:53:00,97.42,97.45,97.42,97.45,36400000.0
2008-02-12 20:54:00,97.45,97.46,97.435,97.44,42600000.0
2008-02-12 20:55:00,97.44,97.445,97.43,97.44,21600000.0
2008-02-12 20:56:00,97.44,97.47,97.435,97.455,32500000.0
2008-02-12 20:57:00,97.455,97.47,97.445,97.46,32200000.0
2008-02-12 20:58:00,97.465,97.47,97.44,97.44,12400000.0
2008-02-12 20:59:00,97.44,97.445,97.44,97.44,16400000.0
2008-02-12 21:00:00,97.44,97.45,97.43,97.45,31200000.0
2008-02-12 21:01:00,97.45,97.45,97.44,97.45,27000000.0
2008-02-12 21:02:00,97.45,97.46,97.44,97.46,23200000.0
2008-02-12 21:03:00,97.46,97.46,97.445,97.445,7200000.0
2008-02-12 21:04:00,97.445,97.445,97.44,97.44,8800000.0
2008-02-12 21:05:00,97.44,97.455,97.44,97.455,16000000.0
2008-02-12 21:06:00,97.455,97.5,97.455,97.47,46600000.0
2008-02-12 21:07:00,97.47,97.48,97.47,97.47,35800000.0
2008-02-12 21:08:00,97.47,97.48,97.47,97.47,25200000.0
2008-02-12 21:09:00,97.47,97.48,97.45,97.45,25500000.0
2008-02-12 21:10:00,97.45,97.46,97.44,97.46,24000000.0
2008-02-12 21:11:00,97.46,97.47,97.46,97.46,9800000.0
2008-02-12 21:12:00,97.46,97.485,97.45,97.48,33600000.0
2008-02-12 21:13:00,97.48,97.48,97.455,97.46,23700000.0
2008-02-12 21:14:00,97.46,97.465,97.44,97.45,29900000.0
2008-02-12 21:15:00,97.45,97.46,97.45,97.45,21200000.0
2008-02-12 21:16:00,97.45,97.45,97.41,97.41,38900000.0
2008-02-12 21:17:00,97.41,97.41,97.39,97.39,38800000.0
2008-02-12 21:18:00,97.39,97.4,97.38,97.39,47200000.0
2008-02-12 21:19:00,97.39,97.4,97.37,97.38,36500000.0
2008-02-12 21:20:00,97.38,97.41,97.37,97.4,26000000.0
2008-02-12 21:21:00,97.4,97.41,97.4,97.4,31600000.0
2008-02-12 21:22:00,97.4,97.4,97.375,97.39,187100000.0
2008-02-12 21:23:00,97.39,97.39,97.39,97.39,5800000.0
2008-02-12 21:24:00,97.39,97.41,97.38,97.38,41700000.0
2008-02-12 21:25:00,97.38,97.39,97.38,97.38,13000000.0
2008-02-12 21:26:00,97.38,97.38,97.37,97.38,20600000.0
2008-02-12 21:27:00,97.38,97.39,97.37,97.39,38200000.0
2008-02-12 21:28:00,97.39,97.39,97.37,97.385,73200000.0
2008-02-12 21:29:00,97.385,97.39,97.37,97.39,33900000.0
2008-02-12 21:30:00,97.39,97.4,97.38,97.38,29600000.0
2008-02-12 21:31:00,97.38,97.39,97.35,97.36,27200000.0
2008-02-12 21:32:00,97.365,97.4,97.365,97.38,161300000.0
2008-02-12 21:33:00,97.39,97.39,97.37,97.37,35800000.0
2008-02-12 21:34:00,97.37,97.375,97.355,97.37,39000000.0
2008-02-12 21:35:00,97.37,97.37,97.37,97.37,15000000.0
2008-02-12 21:36:00,97.37,97.37,97.35,97.36,32600000.0
2008-02-12 21:37:00,97.36,97.36,97.35,97.36,23000000.0
2008-02-12 21:38:00,97.36,97.375,97.34,97.365,59000000.0
2008-02-12 21:39:00,97.36,97.38,97.36,97.38,66800000.0
2008-02-12 21:40:00,97.385,97.39,97.37,97.39,50600000.0
2008-02-12 21:41:00,97.39,97.39,97.36,97.36,39900000.0
2008-02-12 21:42:00,97.36,97.39,97.36,97.38,55100000.0
2008-02-12 21:43:00,97.38,97.4,97.37,97.39,39100000.0
2008-02-12 21:44:00,97.395,97.41,97.38,97.39,37200000.0
2008-02-12 21:45:00,97.39,97.39,97.36,97.37,28300000.0
2008-02-12 21:46:00,97.37,97.44,97.37,97.44,45100000.0
2008-02-12 21:47:00,97.44,97.44,97.42,97.43,34800000.0
2008-02-12 21:48:00,97.43,97.44,97.42,97.43,40200000.0
2008-02-12 21:49:00,97.43,97.45,97.42,97.445,37800000.0
2008-02-12 21:50:00,97.445,97.445,97.43,97.44,34400000.0
2008-02-12 21:51:00,97.44,97.44,97.43,97.44,41200000.0
2008-02-12 21:52:00,97.44,97.44,97.41,97.41,39800000.0
2008-02-12 21:53:00,97.415,97.445,97.415,97.43,37000000.0
2008-02-12 21:54:00,97.43,97.44,97.42,97.435,32800000.0
2008-02-12 21:55:00,97.435,97.44,97.43,97.43,29000000.0
2008-02-12 21:56:00,97.43,97.43,97.39,97.41,45600000.0
2008-02-12 21:57:00,97.405,97.41,97.38,97.39,32400000.0
2008-02-12 21:58:00,97.39,97.415,97.38,97.4,28600000.0
2008-02-12 21:59:00,97.4,97.42,97.39,97.39,46100000.0
2008-02-12 22:00:00,97.39,97.425,97.39,97.42,60200000.0
2008-02-12 22:01:00,97.42,97.42,97.39,97.4,25600000.0
2008-02-12 22:02:00,97.4,97.41,97.39,97.4,19000000.0
2008-02-12 22:03:00,97.4,97.4,97.33,97.335,87500000.0
2008-02-12 22:04:00,97.35,97.35,97.33,97.34,51500000.0
2008-02-12 22:05:00,97.34,97.36,97.34,97.36,37900000.0
2008-02-12 22:06:00,97.36,97.36,97.32,97.35,65200000.0
2008-02-12 22:07:00,97.35,97.36,97.35,97.36,22800000.0
2008-02-12 22:08:00,97.36,97.38,97.36,97.36,66600000.0
2008-02-12 22:09:00,97.36,97.39,97.36,97.37,21800000.0
2008-02-12 22:10:00,97.37,97.39,97.37,97.39,23400000.0
2008-02-12 22:11:00,97.39,97.42,97.38,97.39,33200000.0
2008-02-12 22:12:00,97.39,97.4,97.38,97.38,24000000.0
2008-02-12 22:13:00,97.38,97.39,97.37,97.37,28200000.0
2008-02-12 22:14:00,97.37,97.38,97.37,97.38,25800000.0
2008-02-12 22:15:00,97.38,97.38,97.35,97.38,25000000.0
2008-02-12 22:16:00,97.38,97.4,97.36,97.4,22200000.0
2008-02-12 22:17:00,97.4,97.4,97.36,97.37,25800000.0
2008-02-12 22:18:00,97.37,97.39,97.37,97.39,22000000.0
2008-02-12 22:19:00,97.39,97.39,97.39,97.39,12400000.0
2008-02-12 22:20:00,97.39,97.41,97.38,97.39,33400000.0
2008-02-12 22:21:00,97.39,97.39,97.38,97.38,13400000.0
2008-02-12 22:22:00,97.38,97.38,97.34,97.35,43200000.0
2008-02-12 22:23:00,97.35,97.38,97.34,97.38,32800000.0
2008-02-12 22:24:00,97.38,97.38,97.35,97.38,30000000.0
2008-02-12 22:25:00,97.38,97.38,97.34,97.36,154700000.0
2008-02-12 22:26:00,97.36,97.38,97.34,97.37,129800000.0
2008-02-12 22:27:00,97.37,97.4,97.37,97.4,34400000.0
2008-02-12 22:28:00,97.4,97.44,97.4,97.44,80200000.0
2008-02-12 22:29:00,97.44,97.44,97.42,97.43,40700000.0
2008-02-12 22:30:00,97.43,97.45,97.42,97.42,32100000.0
2008-02-12 22:31:00,97.43,97.43,97.4,97.41,119800000.0
2008-02-12 22:32:00,97.41,97.41,97.39,97.39,25000000.0
2008-02-12 22:33:00,97.39,97.41,97.38,97.4,20600000.0
2008-02-12 22:34:00,97.4,97.4,97.35,97.36,43900000.0
2008-02-12 22:35:00,97.36,97.37,97.33,97.33,49200000.0
2008-02-12 22:36:00,97.33,97.38,97.31,97.34,66000000.0
2008-02-12 22:37:00,97.34,97.35,97.32,97.33,74300000.0
2008-02-12 22:38:00,97.33,97.33,97.29,97.29,88600000.0
2008-02-12 22:39:00,97.29,97.31,97.29,97.31,45400000.0
2008-02-12 22:40:00,97.31,97.35,97.3,97.33,238700000.0
2008-02-12 22:41:00,97.32,97.33,97.31,97.33,128100000.0
2008-02-12 22:42:00,97.33,97.36,97.32,97.34,348600000.0
2008-02-12 22:43:00,97.34,97.34,97.31,97.33,120800000.0
2008-02-12 22:44:00,97.33,97.33,97.3,97.3,50100000.0
2008-02-12 22:45:00,97.3,97.32,97.28,97.31,39100000.0
2008-02-12 22:46:00,97.31,97.32,97.31,97.31,39600000.0
2008-02-12 22:47:00,97.31,97.32,97.31,97.32,20800000.0
2008-02-12 22:48:00,97.32,97.35,97.31,97.35,28100000.0
2008-02-12 22:49:00,97.35,97.38,97.35,97.37,21400000.0
2008-02-12 22:50:00,97.37,97.37,97.36,97.36,43500000.0
2008-02-12 22:51:00,97.36,97.4,97.36,97.37,172200000.0
2008-02-12 22:52:00,97.37,97.37,97.35,97.35,46100000.0
2008-02-12 22:53:00,97.35,97.36,97.32,97.33,59100000.0
2008-02-12 22:54:00,97.33,97.34,97.32,97.32,96300000.0
2008-02-12 22:55:00,97.32,97.34,97.31,97.34,146900000.0
2008-02-12 22:56:00,97.34,97.34,97.32,97.34,48500000.0
2008-02-12 22:57:00,97.34,97.35,97.32,97.32,29800000.0
2008-02-12 22:58:00,97.32,97.35,97.31,97.35,91900000.0
2008-02-12 22:59:00,97.35,97.36,97.35,97.35,10600000.0
2008-02-12 23:00:00,97.35,97.35,97.33,97.34,71000000.0
2008-02-12 23:01:00,97.34,97.35,97.34,97.34,14600000.0
2008-02-12 23:02:00,97.34,97.35,97.33,97.33,180300000.0
2008-02-12 23:03:00,97.33,97.34,97.325,97.34,392500000.0
2008-02-12 23:04:00,97.34,97.41,97.34,97.41,709600000.0
2008-02-12 23:05:00,97.41,97.41,97.39,97.39,83800000.0
2008-02-12 23:06:00,97.39,97.4,97.38,97.4,86600000.0
2008-02-12 23:07:00,97.4,97.4,97.38,97.39,92700000.0
2008-02-12 23:08:00,97.39,97.4,97.39,97.4,193600000.0
2008-02-12 23:09:00,97.395,97.4,97.39,97.39,42100000.0
2008-02-12 23:10:00,97.39,97.39,97.39,97.39,13400000.0
2008-02-12 23:11:00,97.39,97.4,97.38,97.39,40700000.0
2008-02-12 23:12:00,97.39,97.39,97.38,97.38,72600000.0
2008-02-12 23:13:00,97.38,97.39,97.38,97.39,11200000.0
2008-02-12 23:14:00,97.39,97.39,97.38,97.38,11600000.0
2008-02-12 23:15:00,97.38,97.39,97.38,97.39,9400000.0
2008-02-12 23:16:00,97.39,97.39,97.39,97.39,8800000.0
2008-02-12 23:17:00,97.39,97.4,97.39,97.39,12600000.0
2008-02-12 23:18:00,97.39,97.42,97.39,97.4,21800000.0
2008-02-12 23:19:00,97.4,97.42,97.4,97.42,14400000.0
2008-02-12 23:20:00,97.42,97.42,97.42,97.42,3000000.0
2008-02-12 23:21:00,97.42,97.42,97.41,97.41,11200000.0
2008-02-12 23:22:00,97.41,97.42,97.395,97.42,92500000.0
2008-02-12 23:23:00,97.42,97.42,97.4,97.4,155100000.0
2008-02-12 23:24:00,97.4,97.42,97.4,97.42,23500000.0
2008-02-12 23:25:00,97.42,97.42,97.42,97.42,9400000.0
2008-02-12 23:26:00,97.42,97.42,97.4,97.41,39100000.0
2008-02-12 23:27:00,97.41,97.42,97.41,97.41,9200000.0
2008-02-12 23:28:00,97.41,97.42,97.41,97.42,8200000.0
2008-02-12 23:29:00,97.42,97.43,97.42,97.42,6800000.0
2008-02-12 23:30:00,97.42,97.42,97.37,97.38,116400000.0
2008-02-12 23:31:00,97.38,97.41,97.37,97.39,251500000.0
2008-02-12 23:32:00,97.39,97.43,97.39,97.42,323300000.0
2008-02-12 23:33:00,97.42,97.42,97.4,97.4,70000000.0
2008-02-12 23:34:00,97.4,97.41,97.4,97.4,173400000.0
2008-02-12 23:35:00,97.4,97.4,97.36,97.36,212300000.0
2008-02-12 23:36:00,97.36,97.38,97.36,97.38,203500000.0
2008-02-12 23:37:00,97.38,97.39,97.38,97.38,31000000.0
2008-02-12 23:38:00,97.38,97.4,97.38,97.4,16800000.0
2008-02-12 23:39:00,97.4,97.4,97.4,97.4,12200000.0
2008-02-12 23:40:00,97.4,97.41,97.4,97.4,26600000.0
2008-02-12 23:41:00,97.4,97.4,97.38,97.39,32600000.0
2008-02-12 23:42:00,97.39,97.42,97.39,97.42,15800000.0
2008-02-12 23:43:00,97.42,97.42,97.41,97.42,14600000.0
2008-02-12 23:44:00,97.42,97.425,97.38,97.39,126700000.0
2008-02-12 23:45:00,97.38,97.39,97.37,97.38,18300000.0
2008-02-12 23:46:00,97.38,97.39,97.38,97.39,444600000.0
2008-02-12 23:47:00,97.39,97.4,97.375,97.375,47800000.0
2008-02-12 23:48:00,97.37,97.38,97.37,97.38,99600000.0
2008-02-12 23:49:00,97.38,97.385,97.38,97.38,46200000.0
2008-02-12 23:50:00,97.38,97.4,97.34,97.35,238800000.0
2008-02-12 23:51:00,97.35,97.36,97.34,97.34,51900000.0
2008-02-12 23:52:00,97.34,97.36,97.29,97.34,62000000.0
2008-02-12 23:53:00,97.34,97.38,97.34,97.38,297900000.0
2008-02-12 23:54:00,97.38,97.38,97.36,97.36,10400000.0
2008-02-12 23:55:00,97.36,97.36,97.33,97.335,595200000.0
2008-02-12 23:56:00,97.335,97.35,97.33,97.35,161100000.0
2008-02-12 23:57:00,97.35,97.36,97.33,97.35,154500000.0
2008-02-12 23:58:00,97.35,97.41,97.34,97.37,89000000.0
2008-02-12 23:59:00,97.355,97.355,97.335,97.34,35200000.0
2008-02-13 00:00:00,97.34,97.34,97.34,97.34,40800000.0
2008-02-13 00:01:00,97.34,97.34,97.275,97.29,67800000.0
2008-02-13 00:02:00,97.29,97.34,97.28,97.3,18600000.0
2008-02-13 00:03:00,97.3,97.34,97.3,97.3,29900000.0
2008-02-13 00:04:00,97.3,97.32,97.3,97.3,35800000.0
2008-02-13 00:05:00,97.3,97.32,97.3,97.32,39100000.0
2008-02-13 00:06:00,97.32,97.33,97.31,97.31,58200000.0
2008-02-13 00:07:00,97.31,97.35,97.31,97.35,51900000.0
2008-02-13 00:08:00,97.35,97.37,97.35,97.37,20900000.0
2008-02-13 00:09:00,97.37,97.37,97.34,97.34,138000000.0
2008-02-13 00:10:00,97.34,97.37,97.34,97.37,10400000.0
2008-02-13 00:11:00,97.37,97.37,97.34,97.35,65900000.0
2008-02-13 00:12:00,97.35,97.35,97.35,97.35,25000000.0
2008-02-13 00:13:00,97.35,97.35,97.35,97.35,12100000.0
2008-02-13 00:14:00,97.35,97.35,97.35,97.35,22100000.0
2008-02-13 00:15:00,97.35,97.37,97.35,97.365,184300000.0
2008-02-13 00:16:00,97.365,97.38,97.355,97.36,387600000.0
2008-02-13 00:17:00,97.36,97.37,97.355,97.355,491400000.0
2008-02-13 00:18:00,97.355,97.38,97.35,97.355,496200000.0
2008-02-13 00:19:00,97.355,97.37,97.35,97.365,190500000.0
2008-02-13 00:20:00,97.365,97.37,97.36,97.36,154800000.0
2008-02-13 00:21:00,97.36,97.37,97.35,97.35,44700000.0
2008-02-13 00:22:00,97.36,97.37,97.35,97.36,197200000.0
2008-02-13 00:23:00,97.36,97.38,97.36,97.37,80400000.0
2008-02-13 00:24:00,97.37,97.37,97.35,97.36,632700000.0
2008-02-13 00:25:00,97.36,97.38,97.36,97.37,282200000.0
2008-02-13 00:26:00,97.37,97.37,97.37,97.37,73600000.0
2008-02-13 00:27:00,97.37,97.39,97.37,97.38,327700000.0
2008-02-13 00:28:00,97.38,97.39,97.38,97.39,182300000.0
2008-02-13 00:29:00,97.39,97.4,97.37,97.37,132200000.0
2008-02-13 00:30:00,97.37,97.38,97.37,97.38,50900000.0
2008-02-13 00:31:00,97.38,97.39,97.37,97.37,38000000.0
2008-02-13 00:32:00,97.37,97.38,97.35,97.37,299200000.0
2008-02-13 00:33:00,97.37,97.37,97.32,97.33,257900000.0
2008-02-13 00:34:00,97.33,97.38,97.32,97.38,351600000.0
2008-02-13 00:35:00,97.38,97.38,97.325,97.325,44500000.0
2008-02-13 00:36:00,97.325,97.355,97.325,97.34,13400000.0
2008-02-13 00:37:00,97.33,97.33,97.3,97.3,25900000.0
2008-02-13 00:38:00,97.3,97.3,97.285,97.285,361400000.0
2008-02-13 00:39:00,97.29,97.31,97.29,97.31,160100000.0
2008-02-13 00:40:00,97.31,97.32,97.31,97.32,115700000.0
2008-02-13 00:41:00,97.32,97.32,97.31,97.315,511100000.0
2008-02-13 00:42:00,97.315,97.325,97.285,97.315,324800000.0
2008-02-13 00:43:00,97.32,97.32,97.315,97.32,5600000.0
2008-02-13 00:44:00,97.32,97.32,97.3,97.31,485400000.0
2008-02-13 00:45:00,97.31,97.32,97.31,97.32,167900000.0
2008-02-13 00:46:00,97.32,97.345,97.32,97.335,63800000.0
2008-02-13 00:47:00,97.335,97.35,97.335,97.35,146700000.0
2008-02-13 00:48:00,97.35,97.35,97.35,97.35,16000000.0
2008-02-13 00:49:00,97.345,97.35,97.33,97.35,156300000.0
2008-02-13 00:50:00,97.35,97.36,97.35,97.36,12100000.0
2008-02-13 00:51:00,97.355,97.355,97.34,97.35,29600000.0
2008-02-13 00:52:00,97.34,97.35,97.335,97.35,19200000.0
2008-02-13 00:53:00,97.35,97.35,97.35,97.35,7400000.0
2008-02-13 00:54:00,97.35,97.35,97.35,97.35,6200000.0
2008-02-13 00:55:00,97.35,97.35,97.35,97.35,2400000.0
2008-02-13 00:56:00,97.35,97.355,97.32,97.325,173700000.0
2008-02-13 00:57:00,97.325,97.325,97.32,97.32,334400000.0
2008-02-13 00:58:00,97.32,97.33,97.32,97.325,266800000.0
2008-02-13 00:59:00,97.325,97.34,97.315,97.34,252500000.0
2008-02-13 01:00:00,97.335,97.345,97.33,97.335,204200000.0
2008-02-13 01:01:00,97.335,97.35,97.33,97.34,273700000.0
2008-02-13 01:02:00,97.34,97.39,97.34,97.38,631400000.0
2008-02-13 01:03:00,97.38,97.41,97.375,97.39,77600000.0
2008-02-13 01:04:00,97.39,97.4,97.385,97.4,43100000.0
2008-02-13 01:05:00,97.4,97.4,97.38,97.4,101700000.0
2008-02-13 01:06:00,97.395,97.4,97.39,97.4,34900000.0
2008-02-13 01:07:00,97.4,97.43,97.4,97.41,184200000.0
2008-02-13 01:08:00,97.41,97.42,97.41,97.41,34600000.0
2008-02-13 01:09:00,97.41,97.415,97.405,97.41,8900000.0
2008-02-13 01:10:00,97.41,97.415,97.405,97.405,13400000.0
2008-02-13 01:11:00,97.405,97.405,97.385,97.39,138700000.0
2008-02-13 01:12:00,97.395,97.41,97.395,97.395,20000000.0
2008-02-13 01:13:00,97.395,97.4,97.39,97.39,30300000.0
2008-02-13 01:14:00,97.4,97.415,97.4,97.415,19300000.0
2008-02-13 01:15:00,97.41,97.43,97.405,97.42,113000000.0
2008-02-13 01:16:00,97.42,97.425,97.415,97.42,15400000.0
2008-02-13 01:17:00,97.42,97.42,97.415,97.42,14200000.0
2008-02-13 01:18:00,97.42,97.425,97.41,97.42,15000000.0
2008-02-13 01:19:00,97.42,97.43,97.42,97.425,9200000.0
2008-02-13 01:20:00,97.425,97.425,97.415,97.42,3400000.0
2008-02-13 01:21:00,97.42,97.42,97.415,97.42,4800000.0
2008-02-13 01:22:00,97.425,97.435,97.425,97.425,58800000.0
2008-02-13 01:23:00,97.425,97.43,97.425,97.43,32900000.0
2008-02-13 01:24:00,97.43,97.445,97.43,97.445,9300000.0
2008-02-13 01:25:00,97.445,97.46,97.445,97.46,8600000.0
2008-02-13 01:26:00,97.46,97.47,97.455,97.47,8400000.0
2008-02-13 01:27:00,97.47,97.485,97.465,97.465,48200000.0
2008-02-13 01:28:00,97.47,97.47,97.455,97.455,7600000.0
2008-02-13 01:29:00,97.455,97.46,97.455,97.46,37200000.0
2008-02-13 01:30:00,97.46,97.47,97.46,97.465,44100000.0
2008-02-13 01:31:00,97.465,97.475,97.465,97.475,1000000.0
2008-02-13 01:32:00,97.475,97.475,97.47,97.47,1600000.0
2008-02-13 01:33:00,97.47,97.47,97.47,97.47,2600000.0
2008-02-13 01:34:00,97.47,97.48,97.47,97.48,52300000.0
2008-02-13 01:35:00,97.48,97.48,97.47,97.475,38400000.0
2008-02-13 01:36:00,97.485,97.485,97.465,97.465,25900000.0
2008-02-13 01:37:00,97.465,97.48,97.46,97.46,412600000.0
2008-02-13 01:38:00,97.46,97.465,97.445,97.455,65400000.0
2008-02-13 01:39:00,97.455,97.455,97.44,97.45,43100000.0
2008-02-13 01:40:00,97.45,97.455,97.43,97.44,138700000.0
2008-02-13 01:41:00,97.44,97.45,97.43,97.44,416400000.0
2008-02-13 01:42:00,97.44,97.44,97.43,97.43,492900000.0
2008-02-13 01:43:00,97.43,97.43,97.41,97.415,263500000.0
2008-02-13 01:44:00,97.415,97.425,97.41,97.425,33100000.0
2008-02-13 01:45:00,97.425,97.425,97.41,97.41,59400000.0
2008-02-13 01:46:00,97.415,97.425,97.405,97.405,255300000.0
2008-02-13 01:47:00,97.405,97.415,97.4,97.4,252900000.0
2008-02-13 01:48:00,97.4,97.405,97.4,97.405,80200000.0
2008-02-13 01:49:00,97.405,97.405,97.4,97.4,7900000.0
2008-02-13 01:50:00,97.4,97.41,97.395,97.395,146900000.0
2008-02-13 01:51:00,97.395,97.405,97.395,97.4,176700000.0
2008-02-13 01:52:00,97.4,97.41,97.4,97.405,377200000.0
2008-02-13 01:53:00,97.41,97.41,97.4,97.41,233900000.0
2008-02-13 01:54:00,97.4,97.41,97.395,97.4,138400000.0
2008-02-13 01:55:00,97.4,97.415,97.4,97.415,103800000.0
2008-02-13 01:56:00,97.42,97.42,97.4,97.405,78600000.0
2008-02-13 01:57:00,97.405,97.405,97.4,97.4,22700000.0
2008-02-13 01:58:00,97.4,97.4,97.39,97.39,98800000.0
2008-02-13 01:59:00,97.39,97.39,97.38,97.38,132500000.0
2008-02-13 02:00:00,97.38,97.385,97.38,97.38,46100000.0
2008-02-13 02:01:00,97.38,97.395,97.37,97.38,70000000.0
2008-02-13 02:02:00,97.38,97.385,97.365,97.375,604400000.0
2008-02-13 02:03:00,97.375,97.39,97.375,97.38,383100000.0
2008-02-13 02:04:00,97.38,97.425,97.375,97.4,1006200000.0
2008-02-13 02:05:00,97.4,97.41,97.39,97.4,121800000.0
2008-02-13 02:06:00,97.4,97.4,97.39,97.39,26400000.0
2008-02-13 02:07:00,97.39,97.4,97.38,97.39,221300000.0
2008-02-13 02:08:00,97.39,97.4,97.39,97.4,22500000.0
2008-02-13 02:09:00,97.4,97.4,97.375,97.39,268600000.0
2008-02-13 02:10:00,97.39,97.39,97.38,97.385,76500000.0
2008-02-13 02:11:00,97.385,97.4,97.375,97.38,71700000.0
2008-02-13 02:12:00,97.38,97.39,97.38,97.385,9500000.0
2008-02-13 02:13:00,97.385,97.4,97.37,97.39,278200000.0
2008-02-13 02:14:00,97.39,97.4,97.37,97.375,302100000.0
2008-02-13 02:15:00,97.375,97.39,97.37,97.37,205100000.0
2008-02-13 02:16:00,97.37,97.38,97.36,97.37,239700000.0
2008-02-13 02:17:00,97.365,97.37,97.365,97.37,6000000.0
2008-02-13 02:18:00,97.37,97.375,97.365,97.375,6200000.0
2008-02-13 02:19:00,97.375,97.375,97.36,97.365,138100000.0
2008-02-13 02:20:00,97.365,97.38,97.355,97.37,329700000.0
2008-02-13 02:21:00,97.37,97.38,97.36,97.365,172600000.0
2008-02-13 02:22:00,97.365,97.365,97.36,97.36,36800000.0
2008-02-13 02:23:00,97.36,97.37,97.36,97.37,13100000.0
2008-02-13 02:24:00,97.37,97.38,97.365,97.37,217000000.0
2008-02-13 02:25:00,97.37,97.38,97.37,97.37,84200000.0
2008-02-13 02:26:00,97.37,97.38,97.355,97.36,419200000.0
2008-02-13 02:27:00,97.36,97.38,97.36,97.365,294000000.0
2008-02-13 02:28:00,97.365,97.37,97.36,97.37,53500000.0
2008-02-13 02:29:00,97.37,97.37,97.37,97.37,91200000.0
2008-02-13 02:30:00,97.37,97.37,97.37,97.37,20200000.0
2008-02-13 02:31:00,97.365,97.375,97.365,97.375,52000000.0
2008-02-13 02:32:00,97.37,97.375,97.37,97.37,73000000.0
2008-02-13 02:33:00,97.37,97.375,97.37,97.375,36700000.0
2008-02-13 02:34:00,97.38,97.38,97.375,97.38,9200000.0
2008-02-13 02:35:00,97.375,97.375,97.365,97.37,97900000.0
2008-02-13 02:36:00,97.37,97.37,97.335,97.34,207300000.0
2008-02-13 02:37:00,97.34,97.36,97.34,97.36,276800000.0
2008-02-13 02:38:00,97.36,97.36,97.35,97.36,66700000.0
2008-02-13 02:39:00,97.36,97.36,97.34,97.35,165700000.0
2008-02-13 02:40:00,97.35,97.37,97.35,97.355,266800000.0
2008-02-13 02:41:00,97.36,97.37,97.36,97.36,152600000.0
2008-02-13 02:42:00,97.36,97.36,97.36,97.36,9200000.0
2008-02-13 02:43:00,97.36,97.37,97.36,97.37,116600000.0
2008-02-13 02:44:00,97.37,97.37,97.36,97.37,61800000.0
2008-02-13 02:45:00,97.37,97.375,97.37,97.37,56700000.0
2008-02-13 02:46:00,97.37,97.37,97.36,97.36,58300000.0
2008-02-13 02:47:00,97.36,97.36,97.345,97.36,30400000.0
2008-02-13 02:48:00,97.36,97.37,97.355,97.37,101700000.0
2008-02-13 02:49:00,97.37,97.375,97.37,97.37,113800000.0
2008-02-13 02:50:00,97.37,97.37,97.36,97.36,43500000.0
2008-02-13 02:51:00,97.36,97.375,97.36,97.37,112500000.0
2008-02-13 02:52:00,97.37,97.38,97.37,97.375,147600000.0
2008-02-13 02:53:00,97.38,97.38,97.37,97.38,129200000.0
2008-02-13 02:54:00,97.385,97.39,97.36,97.36,163700000.0
2008-02-13 02:55:00,97.355,97.37,97.335,97.34,35600000.0
2008-02-13 02:56:00,97.345,97.35,97.325,97.335,94400000.0
2008-02-13 02:57:00,97.335,97.335,97.325,97.335,57900000.0
2008-02-13 02:58:00,97.335,97.345,97.325,97.325,13900000.0
2008-02-13 02:59:00,97.325,97.34,97.3,97.3,69900000.0
2008-02-13 03:00:00,97.3,97.315,97.265,97.3,123200000.0
2008-02-13 03:01:00,97.3,97.315,97.29,97.29,122200000.0
2008-02-13 03:02:00,97.29,97.29,97.27,97.285,29100000.0
2008-02-13 03:03:00,97.29,97.29,97.26,97.26,38500000.0
2008-02-13 03:04:00,97.26,97.265,97.24,97.255,42200000.0
2008-02-13 03:05:00,97.25,97.26,97.225,97.235,107000000.0
2008-02-13 03:06:00,97.23,97.24,97.23,97.24,35600000.0
2008-02-13 03:07:00,97.24,97.25,97.235,97.25,25700000.0
2008-02-13 03:08:00,97.25,97.25,97.205,97.215,541900000.0
2008-02-13 03:09:00,97.215,97.24,97.215,97.22,609600000.0
2008-02-13 03:10:00,97.225,97.235,97.225,97.23,63000000.0
2008-02-13 03:11:00,97.23,97.24,97.215,97.235,366200000.0
2008-02-13 03:12:00,97.23,97.24,97.23,97.24,34400000.0
2008-02-13 03:13:00,97.24,97.28,97.24,97.275,117200000.0
2008-02-13 03:14:00,97.275,97.28,97.27,97.28,44500000.0
2008-02-13 03:15:00,97.28,97.28,97.27,97.27,130800000.0
2008-02-13 03:16:00,97.27,97.285,97.27,97.28,60800000.0
2008-02-13 03:17:00,97.28,97.28,97.26,97.27,72600000.0
2008-02-13 03:18:00,97.27,97.27,97.255,97.26,94500000.0
2008-02-13 03:19:00,97.26,97.27,97.26,97.26,34900000.0
2008-02-13 03:20:00,97.265,97.27,97.25,97.26,55400000.0
2008-02-13 03:21:00,97.265,97.27,97.255,97.27,50000000.0
2008-02-13 03:22:00,97.27,97.29,97.26,97.28,57600000.0
2008-02-13 03:23:00,97.28,97.29,97.28,97.285,65700000.0
2008-02-13 03:24:00,97.29,97.29,97.275,97.28,84300000.0
2008-02-13 03:25:00,97.28,97.28,97.27,97.275,12000000.0
2008-02-13 03:26:00,97.275,97.28,97.26,97.28,39300000.0
2008-02-13 03:27:00,97.28,97.305,97.28,97.28,194500000.0
2008-02-13 03:28:00,97.28,97.285,97.26,97.265,37800000.0
2008-02-13 03:29:00,97.26,97.27,97.26,97.265,17800000.0
2008-02-13 03:30:00,97.265,97.265,97.25,97.25,11500000.0
2008-02-13 03:31:00,97.26,97.265,97.24,97.245,98800000.0
2008-02-13 03:32:00,97.245,97.25,97.24,97.245,22100000.0
2008-02-13 03:33:00,97.245,97.26,97.245,97.255,26100000.0
2008-02-13 03:34:00,97.255,97.26,97.25,97.255,24200000.0
2008-02-13 03:35:00,97.255,97.27,97.255,97.27,27700000.0
2008-02-13 03:36:00,97.27,97.27,97.25,97.26,25700000.0
2008-02-13 03:37:00,97.26,97.27,97.25,97.27,76200000.0
2008-02-13 03:38:00,97.27,97.27,97.25,97.25,49500000.0
2008-02-13 03:39:00,97.25,97.26,97.25,97.255,44100000.0
2008-02-13 03:40:00,97.26,97.26,97.255,97.26,11400000.0
2008-02-13 03:41:00,97.26,97.26,97.25,97.26,22400000.0
2008-02-13 03:42:00,97.26,97.27,97.25,97.27,58700000.0
2008-02-13 03:43:00,97.27,97.27,97.26,97.27,13300000.0
2008-02-13 03:44:00,97.27,97.28,97.27,97.28,5000000.0
2008-02-13 03:45:00,97.28,97.28,97.26,97.27,31200000.0
2008-02-13 03:46:00,97.265,97.27,97.26,97.26,25200000.0
2008-02-13 03:47:00,97.26,97.27,97.25,97.26,28200000.0
2008-02-13 03:48:00,97.265,97.27,97.26,97.26,19200000.0
2008-02-13 03:49:00,97.26,97.27,97.25,97.25,43400000.0
2008-02-13 03:50:00,97.25,97.26,97.25,97.25,9400000.0
2008-02-13 03:51:00,97.25,97.26,97.24,97.26,60800000.0
2008-02-13 03:52:00,97.26,97.265,97.25,97.255,26000000.0
2008-02-13 03:53:00,97.26,97.26,97.23,97.25,53100000.0
2008-02-13 03:54:00,97.25,97.25,97.25,97.25,2000000.0
2008-02-13 03:55:00,97.25,97.25,97.24,97.24,196800000.0
2008-02-13 03:56:00,97.24,97.255,97.23,97.255,87400000.0
2008-02-13 03:57:00,97.25,97.255,97.205,97.205,76200000.0
2008-02-13 03:58:00,97.205,97.245,97.205,97.235,41900000.0
2008-02-13 03:59:00,97.235,97.25,97.23,97.24,56400000.0
2008-02-13 04:00:00,97.24,97.255,97.24,97.25,16000000.0
2008-02-13 04:01:00,97.25,97.27,97.25,97.27,50200000.0
2008-02-13 04:02:00,97.27,97.27,97.25,97.25,13200000.0
2008-02-13 04:03:00,97.25,97.255,97.25,97.25,11600000.0
2008-02-13 04:04:00,97.25,97.255,97.25,97.25,15200000.0
2008-02-13 04:05:00,97.25,97.26,97.245,97.255,13600000.0
2008-02-13 04:06:00,97.255,97.255,97.25,97.25,8000000.0
2008-02-13 04:07:00,97.25,97.25,97.24,97.25,54100000.0
2008-02-13 04:08:00,97.25,97.255,97.25,97.255,10800000.0
2008-02-13 04:09:00,97.255,97.26,97.24,97.26,34700000.0
2008-02-13 04:10:00,97.26,97.27,97.255,97.265,53200000.0
2008-02-13 04:11:00,97.265,97.27,97.265,97.27,26500000.0
2008-02-13 04:12:00,97.27,97.27,97.25,97.26,24500000.0
2008-02-13 04:13:00,97.255,97.275,97.255,97.275,17200000.0
2008-02-13 04:14:00,97.275,97.275,97.265,97.265,8000000.0
2008-02-13 04:15:00,97.27,97.28,97.27,97.27,16900000.0
2008-02-13 04:16:00,97.27,97.29,97.26,97.27,41600000.0
2008-02-13 04:17:00,97.27,97.28,97.27,97.28,11700000.0
2008-02-13 04:18:00,97.28,97.285,97.25,97.25,22700000.0
2008-02-13 04:19:00,97.26,97.26,97.25,97.255,7400000.0
2008-02-13 04:20:00,97.25,97.26,97.25,97.26,11400000.0
2008-02-13 04:21:00,97.26,97.275,97.26,97.275,21000000.0
2008-02-13 04:22:00,97.275,97.285,97.27,97.275,15100000.0
2008-02-13 04:23:00,97.275,97.28,97.27,97.275,43600000.0
2008-02-13 04:24:00,97.275,97.295,97.27,97.29,24600000.0
2008-02-13 04:25:00,97.29,97.31,97.29,97.3,30200000.0
2008-02-13 04:26:00,97.3,97.3,97.29,97.29,19000000.0
2008-02-13 04:27:00,97.29,97.29,97.275,97.28,12400000.0
2008-02-13 04:28:00,97.275,97.28,97.265,97.27,67600000.0
2008-02-13 04:29:00,97.27,97.27,97.205,97.22,366200000.0
2008-02-13 04:30:00,97.22,97.27,97.21,97.225,139800000.0
2008-02-13 04:31:00,97.225,97.29,97.22,97.265,65800000.0
2008-02-13 04:32:00,97.265,97.28,97.255,97.27,41200000.0
2008-02-13 04:33:00,97.275,97.28,97.255,97.26,17400000.0
2008-02-13 04:34:00,97.26,97.26,97.235,97.25,211900000.0
2008-02-13 04:35:00,97.25,97.255,97.215,97.22,75600000.0
2008-02-13 04:36:00,97.22,97.23,97.2,97.23,71700000.0
2008-02-13 04:37:00,97.23,97.245,97.215,97.23,135600000.0
2008-02-13 04:38:00,97.23,97.235,97.22,97.225,18600000.0
2008-02-13 04:39:00,97.23,97.23,97.225,97.23,24200000.0
2008-02-13 04:40:00,97.23,97.245,97.23,97.235,21000000.0
2008-02-13 04:41:00,97.235,97.24,97.225,97.225,30300000.0
2008-02-13 04:42:00,97.22,97.23,97.215,97.22,33100000.0
2008-02-13 04:43:00,97.22,97.22,97.18,97.18,135100000.0
2008-02-13 04:44:00,97.18,97.205,97.18,97.19,88600000.0
2008-02-13 04:45:00,97.19,97.2,97.19,97.195,43000000.0
2008-02-13 04:46:00,97.195,97.21,97.195,97.2,66800000.0
2008-02-13 04:47:00,97.2,97.22,97.2,97.205,38000000.0
2008-02-13 04:48:00,97.205,97.22,97.2,97.205,31200000.0
2008-02-13 04:49:00,97.21,97.22,97.2,97.22,30100000.0
2008-02-13 04:50:00,97.22,97.24,97.22,97.22,23300000.0
2008-02-13 04:51:00,97.22,97.23,97.22,97.23,32800000.0
2008-02-13 04:52:00,97.23,97.23,97.215,97.215,29300000.0
2008-02-13 04:53:00,97.21,97.215,97.2,97.205,25600000.0
2008-02-13 04:54:00,97.205,97.22,97.205,97.22,13000000.0
2008-02-13 04:55:00,97.22,97.26,97.215,97.22,39800000.0
2008-02-13 04:56:00,97.22,97.23,97.22,97.225,14200000.0
2008-02-13 04:57:00,97.225,97.225,97.22,97.22,9000000.0
2008-02-13 04:58:00,97.225,97.245,97.225,97.225,16000000.0
2008-02-13 04:59:00,97.23,97.25,97.23,97.245,16400000.0
2008-02-13 05:00:00,97.245,97.265,97.235,97.24,85400000.0
2008-02-13 05:01:00,97.235,97.265,97.235,97.24,125600000.0
2008-02-13 05:02:00,97.24,97.25,97.24,97.245,14800000.0
2008-02-13 05:03:00,97.245,97.245,97.235,97.24,10000000.0
2008-02-13 05:04:00,97.24,97.255,97.24,97.255,18000000.0
2008-02-13 05:05:00,97.255,97.275,97.255,97.265,16900000.0
2008-02-13 05:06:00,97.265,97.265,97.25,97.26,22400000.0
2008-02-13 05:07:00,97.26,97.26,97.24,97.25,34200000.0
2008-02-13 05:08:00,97.24,97.25,97.235,97.245,45400000.0
2008-02-13 05:09:00,97.245,97.265,97.24,97.25,61300000.0
2008-02-13 05:10:00,97.25,97.255,97.245,97.25,9000000.0
2008-02-13 05:11:00,97.25,97.25,97.245,97.245,3400000.0
2008-02-13 05:12:00,97.245,97.25,97.24,97.24,6800000.0
2008-02-13 05:13:00,97.24,97.25,97.23,97.23,14400000.0
2008-02-13 05:14:00,97.235,97.25,97.23,97.235,17400000.0
2008-02-13 05:15:00,97.235,97.25,97.225,97.24,48400000.0
2008-02-13 05:16:00,97.24,97.25,97.24,97.245,16200000.0
2008-02-13 05:17:00,97.24,97.25,97.24,97.245,12400000.0
2008-02-13 05:18:00,97.245,97.25,97.24,97.245,9000000.0
2008-02-13 05:19:00,97.245,97.25,97.235,97.245,9400000.0
2008-02-13 05:20:00,97.245,97.245,97.24,97.245,4400000.0
2008-02-13 05:21:00,97.245,97.245,97.24,97.24,12400000.0
2008-02-13 05:22:00,97.24,97.24,97.24,97.24,4400000.0
2008-02-13 05:23:00,97.24,97.24,97.23,97.23,5800000.0
2008-02-13 05:24:00,97.23,97.245,97.23,97.245,24100000.0
2008-02-13 05:25:00,97.245,97.25,97.245,97.25,8900000.0
2008-02-13 05:26:00,97.25,97.255,97.25,97.25,38500000.0
2008-02-13 05:27:00,97.25,97.255,97.25,97.25,22300000.0
2008-02-13 05:28:00,97.25,97.25,97.25,97.25,3000000.0
2008-02-13 05:29:00,97.25,97.25,97.25,97.25,1200000.0
2008-02-13 05:30:00,97.25,97.27,97.25,97.27,22900000.0
2008-02-13 05:31:00,97.27,97.285,97.265,97.28,36900000.0
2008-02-13 05:32:00,97.28,97.28,97.265,97.27,92600000.0
2008-02-13 05:33:00,97.27,97.27,97.25,97.25,25400000.0
2008-02-13 05:34:00,97.25,97.25,97.235,97.24,29000000.0
2008-02-13 05:35:00,97.24,97.24,97.24,97.24,3400000.0
2008-02-13 05:36:00,97.24,97.255,97.24,97.25,25000000.0
2008-02-13 05:37:00,97.25,97.25,97.23,97.24,20000000.0
2008-02-13 05:38:00,97.24,97.24,97.235,97.235,51900000.0
2008-02-13 05:39:00,97.235,97.24,97.235,97.24,12600000.0
2008-02-13 05:40:00,97.24,97.26,97.24,97.255,25900000.0
2008-02-13 05:41:00,97.255,97.255,97.24,97.25,25200000.0
2008-02-13 05:42:00,97.25,97.25,97.25,97.25,11600000.0
2008-02-13 05:43:00,97.25,97.25,97.25,97.25,3400000.0
2008-02-13 05:44:00,97.25,97.25,97.25,97.25,3400000.0
2008-02-13 05:45:00,97.25,97.25,97.245,97.25,11400000.0
2008-02-13 05:46:00,97.25,97.25,97.24,97.24,11200000.0
2008-02-13 05:47:00,97.24,97.25,97.24,97.25,15200000.0
2008-02-13 05:48:00,97.25,97.255,97.205,97.21,72000000.0
2008-02-13 05:49:00,97.21,97.23,97.21,97.23,95100000.0
2008-02-13 05:50:00,97.23,97.235,97.21,97.225,72700000.0
2008-02-13 05:51:00,97.23,97.23,97.215,97.22,19000000.0
2008-02-13 05:52:00,97.22,97.23,97.215,97.23,5400000.0
2008-02-13 05:53:00,97.23,97.23,97.22,97.22,1800000.0
2008-02-13 05:54:00,97.22,97.22,97.2,97.205,16400000.0
2008-02-13 05:55:00,97.205,97.21,97.195,97.2,14500000.0
2008-02-13 05:56:00,97.2,97.205,97.19,97.205,23200000.0
2008-02-13 05:57:00,97.205,97.205,97.2,97.2,8200000.0
2008-02-13 05:58:00,97.2,97.23,97.2,97.23,20200000.0
2008-02-13 05:59:00,97.23,97.23,97.22,97.225,17000000.0
2008-02-13 06:00:00,97.225,97.24,97.22,97.225,29500000.0
2008-02-13 06:01:00,97.225,97.225,97.22,97.225,8800000.0
2008-02-13 06:02:00,97.225,97.24,97.22,97.235,23900000.0
2008-02-13 06:03:00,97.235,97.26,97.23,97.26,28200000.0
2008-02-13 06:04:00,97.26,97.28,97.25,97.255,84000000.0
2008-02-13 06:05:00,97.255,97.28,97.25,97.275,36800000.0
2008-02-13 06:06:00,97.275,97.275,97.265,97.27,21600000.0
2008-02-13 06:07:00,97.265,97.265,97.25,97.255,25500000.0
2008-02-13 06:08:00,97.25,97.255,97.25,97.255,6600000.0
2008-02-13 06:09:00,97.255,97.26,97.25,97.26,8700000.0
2008-02-13 06:10:00,97.26,97.26,97.26,97.26,3400000.0
2008-02-13 06:11:00,97.26,97.26,97.25,97.25,10700000.0
2008-02-13 06:12:00,97.25,97.26,97.25,97.255,35100000.0
2008-02-13 06:13:00,97.255,97.26,97.25,97.25,13000000.0
2008-02-13 06:14:00,97.25,97.26,97.25,97.25,21600000.0
2008-02-13 06:15:00,97.255,97.26,97.255,97.26,8000000.0
2008-02-13 06:16:00,97.26,97.275,97.255,97.26,12000000.0
2008-02-13 06:17:00,97.26,97.27,97.26,97.265,6600000.0
2008-02-13 06:18:00,97.265,97.27,97.26,97.26,21700000.0
2008-02-13 06:19:00,97.26,97.27,97.255,97.26,14500000.0
2008-02-13 06:20:00,97.255,97.26,97.25,97.25,14300000.0
2008-02-13 06:21:00,97.25,97.25,97.23,97.23,14600000.0
2008-02-13 06:22:00,97.23,97.235,97.215,97.235,14900000.0
2008-02-13 06:23:00,97.235,97.27,97.235,97.25,23000000.0
2008-02-13 06:24:00,97.25,97.255,97.25,97.25,55200000.0
2008-02-13 06:25:00,97.25,97.25,97.24,97.245,41900000.0
2008-02-13 06:26:00,97.245,97.27,97.245,97.265,240000000.0
2008-02-13 06:27:00,97.265,97.275,97.265,97.27,16600000.0
2008-02-13 06:28:00,97.265,97.28,97.265,97.27,48900000.0
2008-02-13 06:29:00,97.275,97.275,97.27,97.27,14600000.0
2008-02-13 06:30:00,97.27,97.275,97.26,97.27,23700000.0
2008-02-13 06:31:00,97.27,97.275,97.27,97.27,7000000.0
2008-02-13 06:32:00,97.27,97.27,97.27,97.27,6800000.0
2008-02-13 06:33:00,97.27,97.28,97.265,97.28,42500000.0
2008-02-13 06:34:00,97.28,97.305,97.275,97.275,52700000.0
2008-02-13 06:35:00,97.275,97.285,97.275,97.28,13700000.0
2008-02-13 06:36:00,97.28,97.28,97.265,97.275,57500000.0
2008-02-13 06:37:00,97.275,97.275,97.265,97.27,24000000.0
2008-02-13 06:38:00,97.27,97.27,97.27,97.27,18000000.0
2008-02-13 06:39:00,97.27,97.27,97.25,97.25,35100000.0
2008-02-13 06:40:00,97.25,97.26,97.25,97.255,37100000.0
2008-02-13 06:41:00,97.255,97.265,97.25,97.26,43200000.0
2008-02-13 06:42:00,97.26,97.265,97.26,97.265,32800000.0
2008-02-13 06:43:00,97.265,97.265,97.265,97.265,27000000.0
2008-02-13 06:44:00,97.265,97.275,97.265,97.27,41100000.0
2008-02-13 06:45:00,97.27,97.27,97.26,97.26,7900000.0
2008-02-13 06:46:00,97.265,97.265,97.26,97.26,5400000.0
2008-02-13 06:47:00,97.26,97.26,97.26,97.26,3000000.0
2008-02-13 06:48:00,97.26,97.26,97.26,97.26,2600000.0
2008-02-13 06:49:00,97.26,97.26,97.25,97.25,5600000.0
2008-02-13 06:50:00,97.25,97.25,97.25,97.25,1600000.0
2008-02-13 06:51:00,97.255,97.255,97.25,97.25,21700000.0
2008-02-13 06:52:00,97.255,97.26,97.25,97.26,40100000.0
2008-02-13 06:53:00,97.265,97.27,97.25,97.27,13700000.0
2008-02-13 06:54:00,97.265,97.27,97.26,97.27,46100000.0
2008-02-13 06:55:00,97.27,97.27,97.26,97.265,10900000.0
2008-02-13 06:56:00,97.265,97.27,97.25,97.255,42100000.0
2008-02-13 06:57:00,97.255,97.255,97.24,97.24,23400000.0
2008-02-13 06:58:00,97.24,97.26,97.235,97.25,23600000.0
2008-02-13 06:59:00,97.25,97.25,97.23,97.24,174100000.0
2008-02-13 07:00:00,97.24,97.24,97.22,97.22,38600000.0
2008-02-13 07:01:00,97.22,97.22,97.2,97.21,29600000.0
2008-02-13 07:02:00,97.21,97.21,97.155,97.18,97600000.0
2008-02-13 07:03:00,97.18,97.19,97.16,97.18,139500000.0
2008-02-13 07:04:00,97.18,97.2,97.18,97.19,25700000.0
2008-02-13 07:05:00,97.19,97.2,97.185,97.185,50800000.0
2008-02-13 07:06:00,97.185,97.195,97.18,97.195,28400000.0
2008-02-13 07:07:00,97.19,97.205,97.18,97.185,146200000.0
2008-02-13 07:08:00,97.185,97.21,97.185,97.21,25800000.0
2008-02-13 07:09:00,97.21,97.21,97.19,97.195,20400000.0
2008-02-13 07:10:00,97.195,97.21,97.185,97.21,76700000.0
2008-02-13 07:11:00,97.21,97.21,97.21,97.21,15800000.0
2008-02-13 07:12:00,97.21,97.215,97.2,97.21,18000000.0
2008-02-13 07:13:00,97.21,97.24,97.21,97.24,38900000.0
2008-02-13 07:14:00,97.24,97.24,97.225,97.225,212200000.0
2008-02-13 07:15:00,97.225,97.225,97.225,97.225,66200000.0
2008-02-13 07:16:00,97.225,97.225,97.22,97.22,12400000.0
2008-02-13 07:17:00,97.22,97.22,97.22,97.22,2400000.0
2008-02-13 07:18:00,97.22,97.22,97.21,97.215,7600000.0
2008-02-13 07:19:00,97.215,97.215,97.21,97.215,16400000.0
2008-02-13 07:20:00,97.215,97.215,97.21,97.215,6400000.0
2008-02-13 07:21:00,97.215,97.215,97.2,97.2,16600000.0
2008-02-13 07:22:00,97.2,97.21,97.2,97.21,38800000.0
2008-02-13 07:23:00,97.21,97.21,97.195,97.2,28200000.0
2008-02-13 07:24:00,97.2,97.2,97.19,97.19,24100000.0
2008-02-13 07:25:00,97.19,97.19,97.19,97.19,5400000.0
2008-02-13 07:26:00,97.19,97.2,97.19,97.195,17400000.0
2008-02-13 07:27:00,97.195,97.195,97.18,97.18,6900000.0
2008-02-13 07:28:00,97.18,97.18,97.17,97.17,9400000.0
2008-02-13 07:29:00,97.17,97.19,97.17,97.185,13200000.0
2008-02-13 07:30:00,97.185,97.205,97.18,97.2,17000000.0
2008-02-13 07:31:00,97.2,97.225,97.2,97.22,18800000.0
2008-02-13 07:32:00,97.22,97.23,97.215,97.23,12000000.0
2008-02-13 07:33:00,97.23,97.23,97.205,97.205,24200000.0
2008-02-13 07:34:00,97.205,97.23,97.205,97.23,84500000.0
2008-02-13 07:35:00,97.23,97.23,97.22,97.225,8200000.0
2008-02-13 07:36:00,97.225,97.235,97.225,97.225,24000000.0
2008-02-13 07:37:00,97.225,97.23,97.22,97.225,23000000.0
2008-02-13 07:38:00,97.225,97.235,97.215,97.235,22000000.0
2008-02-13 07:39:00,97.235,97.235,97.225,97.23,67800000.0
2008-02-13 07:40:00,97.23,97.235,97.22,97.23,49200000.0
2008-02-13 07:41:00,97.23,97.24,97.23,97.24,38000000.0
2008-02-13 07:42:00,97.24,97.24,97.215,97.22,120100000.0
2008-02-13 07:43:00,97.22,97.22,97.22,97.22,7800000.0
2008-02-13 07:44:00,97.22,97.225,97.215,97.22,26100000.0
2008-02-13 07:45:00,97.22,97.22,97.215,97.22,17100000.0
2008-02-13 07:46:00,97.22,97.225,97.215,97.215,24800000.0
2008-02-13 07:47:00,97.215,97.235,97.215,97.235,188900000.0
2008-02-13 07:48:00,97.235,97.245,97.23,97.245,72500000.0
2008-02-13 07:49:00,97.245,97.26,97.24,97.26,79900000.0
2008-02-13 07:50:00,97.26,97.26,97.235,97.25,63600000.0
2008-02-13 07:51:00,97.25,97.26,97.25,97.26,21000000.0
2008-02-13 07:52:00,97.26,97.26,97.26,97.26,4200000.0
2008-02-13 07:53:00,97.26,97.265,97.26,97.26,61300000.0
2008-02-13 07:54:00,97.26,97.26,97.26,97.26,3200000.0
2008-02-13 07:55:00,97.26,97.27,97.26,97.265,168800000.0
2008-02-13 07:56:00,97.26,97.265,97.25,97.25,213700000.0
2008-02-13 07:57:00,97.25,97.265,97.25,97.26,180700000.0
2008-02-13 07:58:00,97.26,97.265,97.26,97.265,64600000.0
2008-02-13 07:59:00,97.265,97.265,97.26,97.26,120100000.0
2008-02-13 08:00:00,97.26,97.265,97.25,97.25,126500000.0
2008-02-13 08:01:00,97.25,97.25,97.22,97.225,220800000.0
2008-02-13 08:02:00,97.225,97.235,97.22,97.23,22200000.0
2008-02-13 08:03:00,97.23,97.235,97.215,97.22,162100000.0
2008-02-13 08:04:00,97.22,97.225,97.22,97.225,32700000.0
2008-02-13 08:05:00,97.225,97.235,97.2,97.215,68500000.0
2008-02-13 08:06:00,97.215,97.22,97.165,97.17,41100000.0
2008-02-13 08:07:00,97.17,97.17,97.105,97.13,190300000.0
2008-02-13 08:08:00,97.13,97.16,97.13,97.16,168400000.0
2008-02-13 08:09:00,97.16,97.16,97.14,97.14,39400000.0
2008-02-13 08:10:00,97.14,97.17,97.14,97.17,106000000.0
2008-02-13 08:11:00,97.17,97.18,97.15,97.175,31600000.0
2008-02-13 08:12:00,97.18,97.19,97.18,97.185,30300000.0
2008-02-13 08:13:00,97.18,97.185,97.165,97.17,56600000.0
2008-02-13 08:14:00,97.175,97.19,97.17,97.18,26800000.0
2008-02-13 08:15:00,97.18,97.185,97.17,97.17,16300000.0
2008-02-13 08:16:00,97.175,97.19,97.165,97.19,27800000.0
2008-02-13 08:17:00,97.19,97.19,97.165,97.165,15500000.0
2008-02-13 08:18:00,97.165,97.17,97.15,97.155,65100000.0
2008-02-13 08:19:00,97.155,97.16,97.15,97.16,23300000.0
2008-02-13 08:20:00,97.16,97.165,97.16,97.16,256100000.0
2008-02-13 08:21:00,97.16,97.2,97.15,97.18,294100000.0
2008-02-13 08:22:00,97.18,97.185,97.17,97.185,254600000.0
2008-02-13 08:23:00,97.185,97.19,97.18,97.185,130500000.0
2008-02-13 08:24:00,97.185,97.19,97.185,97.19,9200000.0
2008-02-13 08:25:00,97.19,97.19,97.18,97.18,141900000.0
2008-02-13 08:26:00,97.18,97.195,97.18,97.19,25500000.0
2008-02-13 08:27:00,97.195,97.195,97.165,97.175,250100000.0
2008-02-13 08:28:00,97.175,97.18,97.165,97.17,165500000.0
2008-02-13 08:29:00,97.17,97.17,97.145,97.16,302300000.0
2008-02-13 08:30:00,97.16,97.16,97.15,97.155,63600000.0
2008-02-13 08:31:00,97.155,97.16,97.15,97.16,277900000.0
2008-02-13 08:32:00,97.16,97.16,97.12,97.12,113800000.0
2008-02-13 08:33:00,97.12,97.12,97.1,97.115,194100000.0
2008-02-13 08:34:00,97.115,97.13,97.075,97.09,347400000.0
2008-02-13 08:35:00,97.09,97.095,97.07,97.085,199700000.0
2008-02-13 08:36:00,97.085,97.095,97.07,97.075,183800000.0
2008-02-13 08:37:00,97.07,97.115,97.07,97.095,205100000.0
2008-02-13 08:38:00,97.095,97.11,97.075,97.085,89000000.0
2008-02-13 08:39:00,97.085,97.12,97.085,97.12,36400000.0
2008-02-13 08:40:00,97.125,97.15,97.115,97.115,73200000.0
2008-02-13 08:41:00,97.11,97.13,97.09,97.11,54900000.0
2008-02-13 08:42:00,97.11,97.11,97.1,97.11,63600000.0
2008-02-13 08:43:00,97.11,97.125,97.095,97.125,91500000.0
2008-02-13 08:44:00,97.125,97.14,97.115,97.115,44200000.0
2008-02-13 08:45:00,97.115,97.12,97.095,97.105,95900000.0
2008-02-13 08:46:00,97.105,97.11,97.1,97.105,45200000.0
2008-02-13 08:47:00,97.105,97.115,97.085,97.09,120700000.0
2008-02-13 08:48:00,97.09,97.105,97.08,97.08,128700000.0
2008-02-13 08:49:00,97.08,97.085,97.06,97.07,63300000.0
2008-02-13 08:50:00,97.07,97.075,97.055,97.06,632800000.0
2008-02-13 08:51:00,97.06,97.095,97.06,97.065,143700000.0
2008-02-13 08:52:00,97.065,97.13,97.06,97.13,131400000.0
2008-02-13 08:53:00,97.13,97.135,97.11,97.11,54900000.0
2008-02-13 08:54:00,97.11,97.145,97.11,97.125,21000000.0
2008-02-13 08:55:00,97.125,97.16,97.115,97.15,50700000.0
2008-02-13 08:56:00,97.15,97.15,97.135,97.15,229400000.0
2008-02-13 08:57:00,97.15,97.15,97.14,97.15,53300000.0
2008-02-13 08:58:00,97.15,97.19,97.15,97.17,207400000.0
2008-02-13 08:59:00,97.17,97.2,97.17,97.19,122700000.0
2008-02-13 09:00:00,97.19,97.21,97.18,97.2,436400000.0
2008-02-13 09:01:00,97.2,97.21,97.19,97.19,30900000.0
2008-02-13 09:02:00,97.195,97.2,97.18,97.185,35000000.0
2008-02-13 09:03:00,97.185,97.185,97.155,97.16,71300000.0
2008-02-13 09:04:00,97.16,97.175,97.145,97.17,60100000.0
2008-02-13 09:05:00,97.17,97.17,97.155,97.16,35900000.0
2008-02-13 09:06:00,97.16,97.205,97.16,97.185,78600000.0
2008-02-13 09:07:00,97.185,97.19,97.17,97.19,110000000.0
2008-02-13 09:08:00,97.19,97.2,97.13,97.19,108900000.0
2008-02-13 09:09:00,97.19,97.2,97.16,97.16,63900000.0
2008-02-13 09:10:00,97.165,97.17,97.155,97.16,61900000.0
2008-02-13 09:11:00,97.16,97.16,97.14,97.16,38200000.0
2008-02-13 09:12:00,97.16,97.19,97.15,97.175,72300000.0
2008-02-13 09:13:00,97.175,97.185,97.16,97.17,41300000.0
2008-02-13 09:14:00,97.17,97.19,97.16,97.165,81000000.0
2008-02-13 09:15:00,97.165,97.175,97.16,97.165,62800000.0
2008-02-13 09:16:00,97.165,97.17,97.16,97.16,43000000.0
2008-02-13 09:17:00,97.16,97.16,97.14,97.15,43400000.0
2008-02-13 09:18:00,97.15,97.16,97.14,97.16,28000000.0
2008-02-13 09:19:00,97.16,97.16,97.16,97.16,18600000.0
2008-02-13 09:20:00,97.16,97.16,97.14,97.14,24700000.0
2008-02-13 09:21:00,97.14,97.14,97.14,97.14,9800000.0
2008-02-13 09:22:00,97.14,97.16,97.14,97.16,29600000.0
2008-02-13 09:23:00,97.16,97.16,97.1,97.13,131900000.0
2008-02-13 09:24:00,97.13,97.14,97.125,97.14,43100000.0
2008-02-13 09:25:00,97.14,97.16,97.14,97.16,29600000.0
2008-02-13 09:26:00,97.16,97.18,97.145,97.16,49500000.0
2008-02-13 09:27:00,97.16,97.16,97.145,97.15,17200000.0
2008-02-13 09:28:00,97.15,97.15,97.11,97.13,41100000.0
2008-02-13 09:29:00,97.13,97.165,97.13,97.16,45000000.0
2008-02-13 09:30:00,97.16,97.17,97.15,97.15,39000000.0
2008-02-13 09:31:00,97.15,97.15,97.08,97.09,52000000.0
2008-02-13 09:32:00,97.09,97.11,97.07,97.11,75100000.0
2008-02-13 09:33:00,97.11,97.13,97.105,97.12,41800000.0
2008-02-13 09:34:00,97.12,97.13,97.105,97.12,49500000.0
2008-02-13 09:35:00,97.12,97.13,97.08,97.1,50800000.0
2008-02-13 09:36:00,97.1,97.1,97.06,97.07,50700000.0
2008-02-13 09:37:00,97.07,97.1,97.06,97.1,63100000.0
2008-02-13 09:38:00,97.1,97.1,97.06,97.09,97500000.0
2008-02-13 09:39:00,97.09,97.155,97.07,97.15,182200000.0
2008-02-13 09:40:00,97.15,97.16,97.11,97.13,57000000.0
2008-02-13 09:41:00,97.13,97.14,97.1,97.1,146500000.0
2008-02-13 09:42:00,97.1,97.13,97.09,97.13,51200000.0
2008-02-13 09:43:00,97.13,97.14,97.1,97.12,66400000.0
2008-02-13 09:44:00,97.12,97.15,97.12,97.15,80300000.0
2008-02-13 09:45:00,97.15,97.18,97.14,97.16,70400000.0
2008-02-13 09:46:00,97.16,97.22,97.16,97.19,77700000.0
2008-02-13 09:47:00,97.19,97.2,97.17,97.19,46200000.0
2008-02-13 09:48:00,97.19,97.2,97.14,97.16,68300000.0
2008-02-13 09:49:00,97.16,97.2,97.14,97.15,165800000.0
2008-02-13 09:50:00,97.15,97.16,97.15,97.15,42200000.0
2008-02-13 09:51:00,97.15,97.16,97.14,97.15,71600000.0
2008-02-13 09:52:00,97.15,97.15,97.135,97.135,37600000.0
2008-02-13 09:53:00,97.135,97.15,97.125,97.15,156600000.0
2008-02-13 09:54:00,97.155,97.18,97.155,97.17,189100000.0
2008-02-13 09:55:00,97.17,97.17,97.16,97.16,36800000.0
2008-02-13 09:56:00,97.16,97.16,97.12,97.16,67400000.0
2008-02-13 09:57:00,97.16,97.18,97.15,97.17,42800000.0
2008-02-13 09:58:00,97.17,97.175,97.14,97.15,61000000.0
2008-02-13 09:59:00,97.15,97.2,97.145,97.17,54900000.0
2008-02-13 10:00:00,97.17,97.18,97.11,97.13,101300000.0
2008-02-13 10:01:00,97.13,97.13,97.09,97.12,80700000.0
2008-02-13 10:02:00,97.12,97.13,97.1,97.12,81300000.0
2008-02-13 10:03:00,97.12,97.16,97.11,97.13,81300000.0
2008-02-13 10:04:00,97.13,97.15,97.12,97.13,66500000.0
2008-02-13 10:05:00,97.13,97.14,97.12,97.13,71100000.0
2008-02-13 10:06:00,97.13,97.15,97.13,97.15,49400000.0
2008-02-13 10:07:00,97.15,97.16,97.13,97.14,43900000.0
2008-02-13 10:08:00,97.14,97.14,97.1,97.14,44100000.0
2008-02-13 10:09:00,97.14,97.14,97.13,97.14,38200000.0
2008-02-13 10:10:00,97.14,97.14,97.11,97.13,47500000.0
2008-02-13 10:11:00,97.13,97.14,97.13,97.13,38600000.0
2008-02-13 10:12:00,97.13,97.135,97.11,97.12,63700000.0
2008-02-13 10:13:00,97.12,97.13,97.085,97.085,57600000.0
2008-02-13 10:14:00,97.085,97.11,97.07,97.085,67200000.0
2008-02-13 10:15:00,97.085,97.11,97.08,97.085,58600000.0
2008-02-13 10:16:00,97.09,97.1,97.07,97.09,51400000.0
2008-02-13 10:17:00,97.09,97.14,97.085,97.1,80400000.0
2008-02-13 10:18:00,97.1,97.13,97.09,97.11,34400000.0
2008-02-13 10:19:00,97.11,97.16,97.11,97.15,39800000.0
2008-02-13 10:20:00,97.15,97.16,97.15,97.16,40600000.0
2008-02-13 10:21:00,97.16,97.16,97.14,97.15,40000000.0
2008-02-13 10:22:00,97.15,97.15,97.14,97.14,27300000.0
2008-02-13 10:23:00,97.14,97.15,97.12,97.14,55200000.0
2008-02-13 10:24:00,97.14,97.14,97.12,97.13,50500000.0
2008-02-13 10:25:00,97.13,97.13,97.1,97.105,75100000.0
2008-02-13 10:26:00,97.105,97.13,97.105,97.13,44300000.0
2008-02-13 10:27:00,97.13,97.15,97.11,97.11,82100000.0
2008-02-13 10:28:00,97.11,97.12,97.1,97.11,49000000.0
2008-02-13 10:29:00,97.11,97.14,97.11,97.12,64600000.0
2008-02-13 10:30:00,97.12,97.14,97.11,97.12,49700000.0
2008-02-13 10:31:00,97.12,97.13,97.12,97.13,14400000.0
2008-02-13 10:32:00,97.125,97.13,97.11,97.11,27600000.0
2008-02-13 10:33:00,97.11,97.135,97.11,97.11,65900000.0
2008-02-13 10:34:00,97.11,97.165,97.11,97.16,72900000.0
2008-02-13 10:35:00,97.16,97.16,97.12,97.125,47300000.0
2008-02-13 10:36:00,97.13,97.13,97.12,97.13,24200000.0
2008-02-13 10:37:00,97.13,97.14,97.11,97.135,44400000.0
2008-02-13 10:38:00,97.135,97.15,97.13,97.14,42000000.0
2008-02-13 10:39:00,97.14,97.155,97.12,97.15,96200000.0
2008-02-13 10:40:00,97.15,97.155,97.13,97.14,76400000.0
2008-02-13 10:41:00,97.14,97.165,97.13,97.14,73100000.0
2008-02-13 10:42:00,97.14,97.14,97.11,97.12,41100000.0
2008-02-13 10:43:00,97.12,97.14,97.12,97.135,44800000.0
2008-02-13 10:44:00,97.135,97.15,97.13,97.15,37600000.0
2008-02-13 10:45:00,97.15,97.15,97.125,97.13,44300000.0
2008-02-13 10:46:00,97.135,97.155,97.13,97.15,54900000.0
2008-02-13 10:47:00,97.15,97.15,97.135,97.145,27200000.0
2008-02-13 10:48:00,97.145,97.15,97.12,97.13,62200000.0
2008-02-13 10:49:00,97.135,97.14,97.1,97.1,48800000.0
2008-02-13 10:50:00,97.1,97.12,97.09,97.105,102200000.0
2008-02-13 10:51:00,97.11,97.11,97.09,97.11,90900000.0
2008-02-13 10:52:00,97.11,97.15,97.095,97.13,81200000.0
2008-02-13 10:53:00,97.13,97.14,97.12,97.13,37200000.0
2008-02-13 10:54:00,97.13,97.14,97.11,97.115,29500000.0
2008-02-13 10:55:00,97.115,97.15,97.11,97.15,41600000.0
2008-02-13 10:56:00,97.15,97.16,97.13,97.15,36800000.0
2008-02-13 10:57:00,97.15,97.155,97.12,97.14,76200000.0
2008-02-13 10:58:00,97.145,97.155,97.135,97.15,61800000.0
2008-02-13 10:59:00,97.15,97.175,97.15,97.175,64200000.0
2008-02-13 11:00:00,97.175,97.19,97.165,97.18,73400000.0
2008-02-13 11:01:00,97.18,97.18,97.16,97.17,35500000.0
2008-02-13 11:02:00,97.17,97.19,97.17,97.19,41000000.0
2008-02-13 11:03:00,97.19,97.19,97.16,97.16,30800000.0
2008-02-13 11:04:00,97.16,97.175,97.15,97.17,37200000.0
2008-02-13 11:05:00,97.17,97.18,97.17,97.175,21800000.0
2008-02-13 11:06:00,97.175,97.235,97.17,97.215,80600000.0
2008-02-13 11:07:00,97.22,97.23,97.185,97.2,85800000.0
2008-02-13 11:08:00,97.205,97.24,97.2,97.23,61700000.0
2008-02-13 11:09:00,97.23,97.23,97.2,97.21,110400000.0
2008-02-13 11:10:00,97.21,97.21,97.17,97.17,32400000.0
2008-02-13 11:11:00,97.17,97.18,97.16,97.165,33200000.0
2008-02-13 11:12:00,97.165,97.18,97.16,97.16,42800000.0
2008-02-13 11:13:00,97.16,97.18,97.14,97.15,171800000.0
2008-02-13 11:14:00,97.15,97.18,97.14,97.16,112400000.0
2008-02-13 11:15:00,97.16,97.175,97.145,97.15,56200000.0
2008-02-13 11:16:00,97.15,97.21,97.15,97.18,65100000.0
2008-02-13 11:17:00,97.18,97.18,97.16,97.17,29200000.0
2008-02-13 11:18:00,97.17,97.18,97.16,97.17,39600000.0
2008-02-13 11:19:00,97.17,97.2,97.17,97.2,28500000.0
2008-02-13 11:20:00,97.2,97.2,97.18,97.19,22200000.0
2008-02-13 11:21:00,97.19,97.2,97.175,97.2,46100000.0
2008-02-13 11:22:00,97.2,97.22,97.18,97.18,75700000.0
2008-02-13 11:23:00,97.18,97.19,97.17,97.19,42000000.0
2008-02-13 11:24:00,97.19,97.19,97.17,97.19,42400000.0
2008-02-13 11:25:00,97.19,97.19,97.17,97.18,29400000.0
2008-02-13 11:26:00,97.18,97.19,97.17,97.19,27600000.0
2008-02-13 11:27:00,97.19,97.2,97.19,97.2,19000000.0
2008-02-13 11:28:00,97.2,97.22,97.2,97.22,50100000.0
2008-02-13 11:29:00,97.22,97.22,97.19,97.2,38800000.0
2008-02-13 11:30:00,97.2,97.2,97.155,97.155,86100000.0
2008-02-13 11:31:00,97.155,97.16,97.125,97.14,165800000.0
2008-02-13 11:32:00,97.14,97.15,97.13,97.13,55900000.0
2008-02-13 11:33:00,97.13,97.15,97.13,97.14,21200000.0
2008-02-13 11:34:00,97.14,97.15,97.13,97.15,66700000.0
2008-02-13 11:35:00,97.15,97.17,97.15,97.17,31800000.0
2008-02-13 11:36:00,97.17,97.23,97.17,97.21,59300000.0
2008-02-13 11:37:00,97.21,97.23,97.2,97.23,59000000.0
2008-02-13 11:38:00,97.23,97.23,97.2,97.2,71000000.0
2008-02-13 11:39:00,97.2,97.215,97.18,97.21,46800000.0
2008-02-13 11:40:00,97.21,97.235,97.2,97.21,51000000.0
2008-02-13 11:41:00,97.21,97.22,97.19,97.22,42000000.0
2008-02-13 11:42:00,97.22,97.24,97.22,97.23,38000000.0
2008-02-13 11:43:00,97.23,97.245,97.23,97.235,31300000.0
2008-02-13 11:44:00,97.235,97.265,97.235,97.26,50400000.0
2008-02-13 11:45:00,97.26,97.26,97.245,97.25,30400000.0
2008-02-13 11:46:00,97.25,97.26,97.23,97.25,43500000.0
2008-02-13 11:47:00,97.25,97.255,97.22,97.23,45900000.0
2008-02-13 11:48:00,97.23,97.24,97.21,97.21,50300000.0
2008-02-13 11:49:00,97.21,97.23,97.205,97.22,48600000.0
2008-02-13 11:50:00,97.22,97.25,97.195,97.225,74000000.0
2008-02-13 11:51:00,97.225,97.23,97.21,97.22,58100000.0
2008-02-13 11:52:00,97.215,97.26,97.21,97.24,58600000.0
2008-02-13 11:53:00,97.24,97.29,97.225,97.27,127300000.0
2008-02-13 11:54:00,97.27,97.28,97.24,97.245,36700000.0
2008-02-13 11:55:00,97.245,97.25,97.24,97.25,30200000.0
2008-02-13 11:56:00,97.25,97.26,97.24,97.24,34200000.0
2008-02-13 11:57:00,97.24,97.24,97.215,97.225,61800000.0
2008-02-13 11:58:00,97.225,97.25,97.225,97.23,71000000.0
2008-02-13 11:59:00,97.23,97.25,97.21,97.23,85900000.0
2008-02-13 12:00:00,97.23,97.25,97.22,97.24,36000000.0
2008-02-13 12:01:00,97.24,97.29,97.23,97.29,41500000.0
2008-02-13 12:02:00,97.29,97.3,97.24,97.24,117400000.0
2008-02-13 12:03:00,97.24,97.27,97.225,97.23,109200000.0
2008-02-13 12:04:00,97.23,97.25,97.225,97.25,69000000.0
2008-02-13 12:05:00,97.25,97.26,97.25,97.25,136500000.0
2008-02-13 12:06:00,97.25,97.25,97.23,97.24,255400000.0
2008-02-13 12:07:00,97.24,97.3,97.24,97.3,60200000.0
2008-02-13 12:08:00,97.3,97.31,97.29,97.3,115500000.0
2008-02-13 12:09:00,97.3,97.31,97.28,97.29,56600000.0
2008-02-13 12:10:00,97.29,97.32,97.29,97.29,223000000.0
2008-02-13 12:11:00,97.295,97.345,97.29,97.335,231500000.0
2008-02-13 12:12:00,97.335,97.385,97.33,97.36,95500000.0
2008-02-13 12:13:00,97.37,97.39,97.35,97.365,144900000.0
2008-02-13 12:14:00,97.365,97.365,97.33,97.35,100000000.0
2008-02-13 12:15:00,97.355,97.37,97.33,97.34,112200000.0
2008-02-13 12:16:00,97.34,97.36,97.33,97.35,201400000.0
2008-02-13 12:17:00,97.35,97.4,97.34,97.38,225200000.0
2008-02-13 12:18:00,97.38,97.39,97.345,97.365,114300000.0
2008-02-13 12:19:00,97.37,97.38,97.34,97.37,70300000.0
2008-02-13 12:20:00,97.37,97.38,97.35,97.365,64900000.0
2008-02-13 12:21:00,97.365,97.38,97.35,97.36,133100000.0
2008-02-13 12:22:00,97.36,97.385,97.34,97.37,150300000.0
2008-02-13 12:23:00,97.37,97.38,97.295,97.33,447800000.0
2008-02-13 12:24:00,97.33,97.38,97.33,97.36,138600000.0
2008-02-13 12:25:00,97.36,97.4,97.345,97.39,60800000.0
2008-02-13 12:26:00,97.395,97.405,97.365,97.37,48100000.0
2008-02-13 12:27:00,97.365,97.37,97.355,97.37,47100000.0
2008-02-13 12:28:00,97.37,97.37,97.36,97.36,14000000.0
2008-02-13 12:29:00,97.36,97.37,97.36,97.37,12600000.0
2008-02-13 12:30:00,97.37,97.37,97.36,97.36,28000000.0
2008-02-13 12:31:00,97.36,97.37,97.345,97.36,31800000.0
2008-02-13 12:32:00,97.36,97.36,97.34,97.34,81800000.0
2008-02-13 12:33:00,97.34,97.38,97.33,97.37,152500000.0
2008-02-13 12:34:00,97.37,97.4,97.36,97.4,112200000.0
2008-02-13 12:35:00,97.405,97.46,97.395,97.45,246700000.0
2008-02-13 12:36:00,97.45,97.45,97.42,97.445,198400000.0
2008-02-13 12:37:00,97.445,97.46,97.4,97.435,122500000.0
2008-02-13 12:38:00,97.435,97.45,97.405,97.41,421400000.0
2008-02-13 12:39:00,97.41,97.44,97.41,97.435,81800000.0
2008-02-13 12:40:00,97.435,97.45,97.42,97.445,234100000.0
2008-02-13 12:41:00,97.445,97.45,97.435,97.45,119700000.0
2008-02-13 12:42:00,97.45,97.46,97.435,97.455,219700000.0
2008-02-13 12:43:00,97.455,97.48,97.45,97.47,271900000.0
2008-02-13 12:44:00,97.47,97.475,97.395,97.41,106000000.0
2008-02-13 12:45:00,97.41,97.445,97.41,97.445,66500000.0
2008-02-13 12:46:00,97.445,97.45,97.4,97.4,197300000.0
2008-02-13 12:47:00,97.4,97.415,97.39,97.415,207300000.0
2008-02-13 12:48:00,97.41,97.575,97.41,97.575,212000000.0
2008-02-13 12:49:00,97.56,97.605,97.55,97.58,448000000.0
2008-02-13 12:50:00,97.58,97.585,97.55,97.57,125800000.0
2008-02-13 12:51:00,97.57,97.615,97.57,97.605,284000000.0
2008-02-13 12:52:00,97.605,97.615,97.56,97.56,329800000.0
2008-02-13 12:53:00,97.56,97.59,97.55,97.59,747600000.0
2008-02-13 12:54:00,97.59,97.64,97.55,97.55,276300000.0
2008-02-13 12:55:00,97.55,97.595,97.54,97.56,451200000.0
2008-02-13 12:56:00,97.56,97.56,97.525,97.53,878000000.0
2008-02-13 12:57:00,97.53,97.575,97.525,97.57,449500000.0
2008-02-13 12:58:00,97.57,97.58,97.55,97.55,527500000.0
2008-02-13 12:59:00,97.55,97.56,97.535,97.56,683500000.0
2008-02-13 13:00:00,97.56,97.59,97.54,97.56,434000000.0
2008-02-13 13:01:00,97.56,97.56,97.54,97.55,80100000.0
2008-02-13 13:02:00,97.55,97.58,97.545,97.56,395200000.0
2008-02-13 13:03:00,97.56,97.56,97.51,97.52,114900000.0
2008-02-13 13:04:00,97.52,97.55,97.51,97.52,378300000.0
2008-02-13 13:05:00,97.52,97.53,97.505,97.51,343000000.0
2008-02-13 13:06:00,97.51,97.51,97.45,97.48,240600000.0
2008-02-13 13:07:00,97.48,97.485,97.41,97.435,557000000.0
2008-02-13 13:08:00,97.43,97.48,97.43,97.48,601200000.0
2008-02-13 13:09:00,97.48,97.49,97.47,97.47,288600000.0
2008-02-13 13:10:00,97.47,97.48,97.43,97.45,242300000.0
2008-02-13 13:11:00,97.45,97.47,97.42,97.42,125200000.0
2008-02-13 13:12:00,97.42,97.44,97.41,97.43,145800000.0
2008-02-13 13:13:00,97.44,97.46,97.43,97.44,36400000.0
2008-02-13 13:14:00,97.44,97.51,97.44,97.47,70000000.0
2008-02-13 13:15:00,97.47,97.5,97.45,97.46,153400000.0
2008-02-13 13:16:00,97.46,97.49,97.46,97.49,91800000.0
2008-02-13 13:17:00,97.49,97.49,97.47,97.48,60500000.0
2008-02-13 13:18:00,97.48,97.48,97.46,97.47,24800000.0
2008-02-13 13:19:00,97.47,97.52,97.47,97.5,110600000.0
2008-02-13 13:20:00,97.5,97.51,97.48,97.48,150600000.0
2008-02-13 13:21:00,97.48,97.5,97.47,97.48,60000000.0
2008-02-13 13:22:00,97.48,97.5,97.48,97.48,77900000.0
2008-02-13 13:23:00,97.48,97.485,97.46,97.47,109000000.0
2008-02-13 13:24:00,97.47,97.48,97.47,97.47,23200000.0
2008-02-13 13:25:00,97.47,97.48,97.44,97.45,32400000.0
2008-02-13 13:26:00,97.45,97.45,97.42,97.45,175200000.0
2008-02-13 13:27:00,97.45,97.46,97.43,97.46,40100000.0
2008-02-13 13:28:00,97.46,97.46,97.435,97.46,210000000.0
2008-02-13 13:29:00,97.45,97.46,97.445,97.46,67300000.0
2008-02-13 13:30:00,97.46,97.47,97.45,97.46,30400000.0
2008-02-13 13:31:00,97.46,97.48,97.45,97.48,93400000.0
2008-02-13 13:32:00,97.48,97.48,97.46,97.46,47700000.0
2008-02-13 13:33:00,97.46,97.47,97.45,97.45,36800000.0
2008-02-13 13:34:00,97.455,97.48,97.45,97.48,51600000.0
2008-02-13 13:35:00,97.48,97.48,97.45,97.45,34400000.0
2008-02-13 13:36:00,97.45,97.46,97.445,97.45,18700000.0
2008-02-13 13:37:00,97.45,97.51,97.45,97.51,20600000.0
2008-02-13 13:38:00,97.51,97.53,97.49,97.51,139700000.0
2008-02-13 13:39:00,97.51,97.51,97.46,97.5,88300000.0
2008-02-13 13:40:00,97.5,97.51,97.47,97.49,43700000.0
2008-02-13 13:41:00,97.49,97.5,97.48,97.5,96800000.0
2008-02-13 13:42:00,97.5,97.52,97.48,97.51,71000000.0
2008-02-13 13:43:00,97.51,97.52,97.5,97.5,128300000.0
2008-02-13 13:44:00,97.5,97.51,97.5,97.5,40000000.0
2008-02-13 13:45:00,97.5,97.5,97.455,97.47,68300000.0
2008-02-13 13:46:00,97.47,97.48,97.45,97.46,233100000.0
2008-02-13 13:47:00,97.46,97.48,97.445,97.48,324400000.0
2008-02-13 13:48:00,97.48,97.52,97.48,97.49,205300000.0
2008-02-13 13:49:00,97.49,97.49,97.46,97.46,257200000.0
2008-02-13 13:50:00,97.46,97.495,97.44,97.49,126200000.0
2008-02-13 13:51:00,97.49,97.55,97.465,97.52,214100000.0
2008-02-13 13:52:00,97.52,97.52,97.49,97.5,307300000.0
2008-02-13 13:53:00,97.5,97.54,97.5,97.52,39000000.0
2008-02-13 13:54:00,97.52,97.53,97.5,97.51,71400000.0
2008-02-13 13:55:00,97.51,97.51,97.465,97.49,215400000.0
2008-02-13 13:56:00,97.49,97.54,97.49,97.53,226000000.0
2008-02-13 13:57:00,97.53,97.53,97.49,97.49,106900000.0
2008-02-13 13:58:00,97.49,97.49,97.47,97.47,37300000.0
2008-02-13 13:59:00,97.47,97.49,97.47,97.48,33000000.0
2008-02-13 14:00:00,97.48,97.49,97.46,97.49,144900000.0
2008-02-13 14:01:00,97.49,97.49,97.465,97.48,115500000.0
2008-02-13 14:02:00,97.48,97.485,97.46,97.47,92500000.0
2008-02-13 14:03:00,97.47,97.48,97.46,97.48,38300000.0
2008-02-13 14:04:00,97.48,97.48,97.46,97.48,48900000.0
2008-02-13 14:05:00,97.48,97.49,97.46,97.46,39400000.0
2008-02-13 14:06:00,97.46,97.5,97.46,97.46,43800000.0
2008-02-13 14:07:00,97.46,97.47,97.43,97.46,60000000.0
2008-02-13 14:08:00,97.46,97.47,97.42,97.43,66900000.0
2008-02-13 14:09:00,97.43,97.46,97.43,97.45,272200000.0
2008-02-13 14:10:00,97.45,97.46,97.41,97.45,278600000.0
2008-02-13 14:11:00,97.45,97.5,97.44,97.45,339500000.0
2008-02-13 14:12:00,97.45,97.49,97.45,97.49,225400000.0
2008-02-13 14:13:00,97.49,97.505,97.48,97.49,380700000.0
2008-02-13 14:14:00,97.49,97.5,97.47,97.47,68600000.0
2008-02-13 14:15:00,97.48,97.48,97.46,97.47,48100000.0
2008-02-13 14:16:00,97.47,97.47,97.46,97.46,88800000.0
2008-02-13 14:17:00,97.46,97.46,97.45,97.45,21800000.0
2008-02-13 14:18:00,97.45,97.45,97.41,97.43,359300000.0
2008-02-13 14:19:00,97.43,97.46,97.43,97.45,27300000.0
2008-02-13 14:20:00,97.45,97.45,97.43,97.43,99800000.0
2008-02-13 14:21:00,97.43,97.45,97.43,97.45,138900000.0
2008-02-13 14:22:00,97.45,97.46,97.44,97.445,458100000.0
2008-02-13 14:23:00,97.445,97.48,97.445,97.47,601000000.0
2008-02-13 14:24:00,97.47,97.48,97.46,97.47,330000000.0
2008-02-13 14:25:00,97.47,97.48,97.47,97.47,121700000.0
2008-02-13 14:26:00,97.47,97.495,97.47,97.495,378500000.0
2008-02-13 14:27:00,97.5,97.51,97.48,97.51,74200000.0
2008-02-13 14:28:00,97.51,97.51,97.48,97.48,33600000.0
2008-02-13 14:29:00,97.48,97.49,97.47,97.47,173500000.0
2008-02-13 14:30:00,97.47,97.48,97.455,97.465,223200000.0
2008-02-13 14:31:00,97.46,97.49,97.46,97.48,272400000.0
2008-02-13 14:32:00,97.485,97.49,97.46,97.47,111300000.0
2008-02-13 14:33:00,97.47,97.47,97.47,97.47,16800000.0
2008-02-13 14:34:00,97.47,97.47,97.44,97.44,109200000.0
2008-02-13 14:35:00,97.44,97.44,97.42,97.42,33000000.0
2008-02-13 14:36:00,97.42,97.45,97.42,97.43,67300000.0
2008-02-13 14:37:00,97.43,97.45,97.42,97.43,49400000.0
2008-02-13 14:38:00,97.43,97.44,97.42,97.42,32000000.0
2008-02-13 14:39:00,97.42,97.45,97.42,97.45,84400000.0
2008-02-13 14:40:00,97.45,97.45,97.41,97.44,52500000.0
2008-02-13 14:41:00,97.44,97.44,97.41,97.42,40700000.0
2008-02-13 14:42:00,97.42,97.44,97.42,97.43,53300000.0
2008-02-13 14:43:00,97.43,97.435,97.41,97.41,60400000.0
2008-02-13 14:44:00,97.41,97.44,97.41,97.43,74500000.0
2008-02-13 14:45:00,97.43,97.46,97.42,97.425,48500000.0
2008-02-13 14:46:00,97.425,97.44,97.42,97.435,26200000.0
2008-02-13 14:47:00,97.435,97.435,97.42,97.42,28400000.0
2008-02-13 14:48:00,97.42,97.44,97.42,97.44,23200000.0
2008-02-13 14:49:00,97.44,97.44,97.41,97.43,48900000.0
2008-02-13 14:50:00,97.425,97.44,97.4,97.41,152000000.0
2008-02-13 14:51:00,97.415,97.43,97.39,97.43,56900000.0
2008-02-13 14:52:00,97.42,97.43,97.395,97.41,48000000.0
2008-02-13 14:53:00,97.41,97.435,97.41,97.43,30500000.0
2008-02-13 14:54:00,97.43,97.43,97.41,97.43,34100000.0
2008-02-13 14:55:00,97.43,97.44,97.415,97.43,37500000.0
2008-02-13 14:56:00,97.425,97.44,97.42,97.43,21900000.0
2008-02-13 14:57:00,97.43,97.44,97.42,97.43,51100000.0
2008-02-13 14:58:00,97.43,97.445,97.41,97.44,60400000.0
2008-02-13 14:59:00,97.44,97.47,97.44,97.465,236000000.0
2008-02-13 15:00:00,97.465,97.47,97.4,97.43,64000000.0
2008-02-13 15:01:00,97.43,97.44,97.39,97.42,66200000.0
2008-02-13 15:02:00,97.42,97.43,97.41,97.43,101400000.0
2008-02-13 15:03:00,97.43,97.465,97.41,97.44,100500000.0
2008-02-13 15:04:00,97.44,97.44,97.395,97.42,87500000.0
2008-02-13 15:05:00,97.42,97.46,97.42,97.46,26800000.0
2008-02-13 15:06:00,97.46,97.46,97.43,97.43,40500000.0
2008-02-13 15:07:00,97.43,97.46,97.43,97.46,32000000.0
2008-02-13 15:08:00,97.45,97.45,97.41,97.42,42100000.0
2008-02-13 15:09:00,97.42,97.46,97.42,97.43,53300000.0
2008-02-13 15:10:00,97.43,97.435,97.42,97.43,69600000.0
2008-02-13 15:11:00,97.43,97.445,97.43,97.435,57100000.0
2008-02-13 15:12:00,97.43,97.45,97.43,97.43,109700000.0
2008-02-13 15:13:00,97.43,97.48,97.43,97.48,52900000.0
2008-02-13 15:14:00,97.48,97.52,97.48,97.51,123400000.0
2008-02-13 15:15:00,97.51,97.52,97.47,97.47,283900000.0
2008-02-13 15:16:00,97.47,97.52,97.47,97.49,204000000.0
2008-02-13 15:17:00,97.49,97.505,97.45,97.45,108200000.0
2008-02-13 15:18:00,97.45,97.45,97.435,97.44,155900000.0
2008-02-13 15:19:00,97.44,97.47,97.435,97.45,647100000.0
2008-02-13 15:20:00,97.45,97.46,97.44,97.45,29100000.0
2008-02-13 15:21:00,97.45,97.45,97.44,97.44,70200000.0
2008-02-13 15:22:00,97.44,97.47,97.44,97.47,35300000.0
2008-02-13 15:23:00,97.47,97.47,97.44,97.44,57800000.0
2008-02-13 15:24:00,97.44,97.455,97.43,97.43,200900000.0
2008-02-13 15:25:00,97.43,97.46,97.43,97.43,41600000.0
2008-02-13 15:26:00,97.43,97.46,97.43,97.46,59800000.0
2008-02-13 15:27:00,97.46,97.47,97.46,97.47,30800000.0
2008-02-13 15:28:00,97.47,97.48,97.46,97.48,34400000.0
2008-02-13 15:29:00,97.48,97.48,97.435,97.435,289500000.0
2008-02-13 15:30:00,97.435,97.62,97.435,97.59,203100000.0
2008-02-13 15:31:00,97.6,97.66,97.525,97.54,82000000.0
2008-02-13 15:32:00,97.54,97.59,97.5,97.56,98800000.0
2008-02-13 15:33:00,97.575,97.62,97.54,97.565,71700000.0
2008-02-13 15:34:00,97.565,97.62,97.56,97.56,53800000.0
2008-02-13 15:35:00,97.56,97.58,97.54,97.54,53700000.0
2008-02-13 15:36:00,97.54,97.59,97.535,97.55,93500000.0
2008-02-13 15:37:00,97.55,97.56,97.45,97.5,165700000.0
2008-02-13 15:38:00,97.5,97.54,97.475,97.52,61900000.0
2008-02-13 15:39:00,97.5,97.53,97.445,97.49,88800000.0
2008-02-13 15:40:00,97.49,97.51,97.45,97.5,95600000.0
2008-02-13 15:41:00,97.5,97.52,97.48,97.48,170000000.0
2008-02-13 15:42:00,97.48,97.49,97.44,97.49,90900000.0
2008-02-13 15:43:00,97.49,97.52,97.45,97.46,170200000.0
2008-02-13 15:44:00,97.46,97.5,97.46,97.48,215300000.0
2008-02-13 15:45:00,97.48,97.51,97.47,97.47,176200000.0
2008-02-13 15:46:00,97.47,97.49,97.44,97.48,193300000.0
2008-02-13 15:47:00,97.48,97.495,97.44,97.49,235600000.0
2008-02-13 15:48:00,97.49,97.51,97.46,97.48,229200000.0
2008-02-13 15:49:00,97.48,97.52,97.46,97.49,286400000.0
2008-02-13 15:50:00,97.495,97.51,97.46,97.49,215600000.0
2008-02-13 15:51:00,97.49,97.51,97.465,97.47,301400000.0
2008-02-13 15:52:00,97.47,97.49,97.45,97.46,211700000.0
2008-02-13 15:53:00,97.46,97.495,97.46,97.485,284100000.0
2008-02-13 15:54:00,97.49,97.51,97.48,97.5,288800000.0
2008-02-13 15:55:00,97.5,97.51,97.47,97.47,195700000.0
2008-02-13 15:56:00,97.47,97.52,97.46,97.51,170000000.0
2008-02-13 15:57:00,97.51,97.55,97.51,97.53,260300000.0
2008-02-13 15:58:00,97.53,97.62,97.53,97.6,207100000.0
2008-02-13 15:59:00,97.6,97.61,97.57,97.58,284200000.0
2008-02-13 16:00:00,97.58,97.6,97.55,97.56,293200000.0
2008-02-13 16:01:00,97.56,97.6,97.55,97.58,299500000.0
2008-02-13 16:02:00,97.58,97.59,97.53,97.54,244600000.0
2008-02-13 16:03:00,97.53,97.55,97.485,97.55,250400000.0
2008-02-13 16:04:00,97.55,97.55,97.51,97.52,216800000.0
2008-02-13 16:05:00,97.52,97.58,97.5,97.58,235100000.0
2008-02-13 16:06:00,97.58,97.6,97.56,97.59,196500000.0
2008-02-13 16:07:00,97.59,97.59,97.55,97.56,164800000.0
2008-02-13 16:08:00,97.56,97.56,97.52,97.54,352800000.0
2008-02-13 16:09:00,97.54,97.56,97.53,97.56,209700000.0
2008-02-13 16:10:00,97.56,97.56,97.53,97.55,186900000.0
2008-02-13 16:11:00,97.55,97.555,97.53,97.55,152800000.0
2008-02-13 16:12:00,97.55,97.57,97.55,97.57,140800000.0
2008-02-13 16:13:00,97.57,97.57,97.54,97.55,194600000.0
2008-02-13 16:14:00,97.55,97.6,97.55,97.57,223900000.0
2008-02-13 16:15:00,97.57,97.59,97.555,97.58,163700000.0
2008-02-13 16:16:00,97.58,97.61,97.58,97.6,134500000.0
2008-02-13 16:17:00,97.6,97.63,97.59,97.63,214100000.0
2008-02-13 16:18:00,97.63,97.64,97.6,97.61,120400000.0
2008-02-13 16:19:00,97.61,97.61,97.57,97.59,200000000.0
2008-02-13 16:20:00,97.59,97.595,97.575,97.59,127700000.0
2008-02-13 16:21:00,97.59,97.595,97.57,97.58,101200000.0
2008-02-13 16:22:00,97.58,97.58,97.53,97.54,190700000.0
2008-02-13 16:23:00,97.54,97.57,97.54,97.56,150200000.0
2008-02-13 16:24:00,97.56,97.57,97.55,97.56,137100000.0
2008-02-13 16:25:00,97.56,97.56,97.52,97.54,187500000.0
2008-02-13 16:26:00,97.54,97.55,97.49,97.5,218600000.0
2008-02-13 16:27:00,97.5,97.5,97.48,97.48,198900000.0
2008-02-13 16:28:00,97.48,97.49,97.46,97.49,188600000.0
2008-02-13 16:29:00,97.49,97.5,97.48,97.49,132600000.0
2008-02-13 16:30:00,97.49,97.53,97.47,97.53,165800000.0
2008-02-13 16:31:00,97.53,97.56,97.51,97.53,158500000.0
2008-02-13 16:32:00,97.53,97.55,97.51,97.54,416400000.0
2008-02-13 16:33:00,97.525,97.54,97.515,97.54,489500000.0
2008-02-13 16:34:00,97.54,97.6,97.54,97.59,359200000.0
2008-02-13 16:35:00,97.59,97.62,97.57,97.58,373400000.0
2008-02-13 16:36:00,97.57,97.59,97.535,97.58,239500000.0
2008-02-13 16:37:00,97.58,97.61,97.58,97.61,282200000.0
2008-02-13 16:38:00,97.61,97.62,97.555,97.58,240700000.0
2008-02-13 16:39:00,97.58,97.61,97.58,97.6,302300000.0
2008-02-13 16:40:00,97.6,97.64,97.6,97.64,235200000.0
2008-02-13 16:41:00,97.64,97.67,97.62,97.67,256920000.0
2008-02-13 16:42:00,97.66,97.665,97.61,97.61,424200000.0
2008-02-13 16:43:00,97.61,97.63,97.6,97.62,232600000.0
2008-02-13 16:44:00,97.62,97.63,97.58,97.61,329300000.0
2008-02-13 16:45:00,97.61,97.62,97.58,97.58,186500000.0
2008-02-13 16:46:00,97.58,97.61,97.57,97.59,284200000.0
2008-02-13 16:47:00,97.58,97.61,97.58,97.6,437000000.0
2008-02-13 16:48:00,97.6,97.605,97.575,97.6,236100000.0
2008-02-13 16:49:00,97.6,97.61,97.59,97.6,260800000.0
2008-02-13 16:50:00,97.6,97.6,97.56,97.57,165300000.0
2008-02-13 16:51:00,97.57,97.59,97.52,97.55,402700000.0
2008-02-13 16:52:00,97.55,97.57,97.54,97.56,157000000.0
2008-02-13 16:53:00,97.56,97.58,97.55,97.58,300600000.0
2008-02-13 16:54:00,97.58,97.61,97.58,97.61,213400000.0
2008-02-13 16:55:00,97.61,97.63,97.58,97.63,172200000.0
2008-02-13 16:56:00,97.63,97.64,97.57,97.6,293900000.0
2008-02-13 16:57:00,97.58,97.635,97.58,97.6,280800000.0
2008-02-13 16:58:00,97.605,97.61,97.535,97.58,285980000.0
2008-02-13 16:59:00,97.58,97.58,97.55,97.57,378900000.0
2008-02-13 17:00:00,97.57,97.63,97.565,97.63,217400000.0
2008-02-13 17:01:00,97.63,97.65,97.59,97.59,403200000.0
2008-02-13 17:02:00,97.59,97.6,97.57,97.57,162100000.0
2008-02-13 17:03:00,97.57,97.61,97.56,97.6,214800000.0
2008-02-13 17:04:00,97.6,97.63,97.6,97.6,468300000.0
2008-02-13 17:05:00,97.6,97.62,97.56,97.56,319900000.0
2008-02-13 17:06:00,97.56,97.61,97.54,97.61,330300000.0
2008-02-13 17:07:00,97.61,97.62,97.58,97.6,632800000.0
2008-02-13 17:08:00,97.6,97.65,97.6,97.64,195600000.0
2008-02-13 17:09:00,97.635,97.64,97.61,97.62,226900000.0
2008-02-13 17:10:00,97.62,97.64,97.6,97.6,230800000.0
2008-02-13 17:11:00,97.6,97.61,97.575,97.6,202600000.0
2008-02-13 17:12:00,97.6,97.68,97.6,97.66,591400000.0
2008-02-13 17:13:00,97.66,97.67,97.62,97.64,465800000.0
2008-02-13 17:14:00,97.64,97.65,97.62,97.64,267900000.0
2008-02-13 17:15:00,97.64,97.67,97.63,97.67,253300000.0
2008-02-13 17:16:00,97.67,97.67,97.63,97.63,176000000.0
2008-02-13 17:17:00,97.63,97.64,97.59,97.6,142700000.0
2008-02-13 17:18:00,97.6,97.65,97.58,97.65,310700000.0
2008-02-13 17:19:00,97.65,97.65,97.6,97.62,317400000.0
2008-02-13 17:20:00,97.62,97.66,97.61,97.64,380900000.0
2008-02-13 17:21:00,97.64,97.66,97.62,97.63,182800000.0
2008-02-13 17:22:00,97.63,97.65,97.595,97.63,190100000.0
2008-02-13 17:23:00,97.63,97.64,97.62,97.63,175800000.0
2008-02-13 17:24:00,97.62,97.63,97.61,97.63,232100000.0
2008-02-13 17:25:00,97.63,97.63,97.6,97.61,220100000.0
2008-02-13 17:26:00,97.61,97.63,97.61,97.62,188600000.0
2008-02-13 17:27:00,97.62,97.64,97.61,97.62,215900000.0
2008-02-13 17:28:00,97.62,97.64,97.61,97.61,279800000.0
2008-02-13 17:29:00,97.61,97.62,97.59,97.62,169000000.0
2008-02-13 17:30:00,97.62,97.63,97.54,97.54,252400000.0
2008-02-13 17:31:00,97.54,97.58,97.54,97.58,393400000.0
2008-02-13 17:32:00,97.58,97.62,97.565,97.6,368300000.0
2008-02-13 17:33:00,97.6,97.64,97.58,97.61,259900000.0
2008-02-13 17:34:00,97.61,97.61,97.57,97.59,343800000.0
2008-02-13 17:35:00,97.59,97.59,97.54,97.54,377100000.0
2008-02-13 17:36:00,97.54,97.55,97.48,97.52,224400000.0
2008-02-13 17:37:00,97.53,97.56,97.52,97.55,209700000.0
2008-02-13 17:38:00,97.55,97.6,97.55,97.58,167600000.0
2008-02-13 17:39:00,97.58,97.58,97.55,97.56,185700000.0
2008-02-13 17:40:00,97.56,97.56,97.51,97.52,264500000.0
2008-02-13 17:41:00,97.52,97.53,97.5,97.52,226600000.0
2008-02-13 17:42:00,97.52,97.57,97.52,97.56,398000000.0
2008-02-13 17:43:00,97.56,97.57,97.53,97.54,260200000.0
2008-02-13 17:44:00,97.54,97.62,97.54,97.605,343600000.0
2008-02-13 17:45:00,97.605,97.65,97.59,97.65,286300000.0
2008-02-13 17:46:00,97.65,97.65,97.61,97.62,247600000.0
2008-02-13 17:47:00,97.62,97.65,97.61,97.63,319100000.0
2008-02-13 17:48:00,97.63,97.66,97.6,97.62,303700000.0
2008-02-13 17:49:00,97.62,97.62,97.59,97.61,156600000.0
2008-02-13 17:50:00,97.61,97.61,97.58,97.6,269900000.0
2008-02-13 17:51:00,97.6,97.64,97.6,97.64,124700000.0
2008-02-13 17:52:00,97.64,97.65,97.63,97.64,232500000.0
2008-02-13 17:53:00,97.63,97.69,97.63,97.655,226000000.0
2008-02-13 17:54:00,97.655,97.66,97.61,97.61,131700000.0
2008-02-13 17:55:00,97.61,97.63,97.61,97.63,145900000.0
2008-02-13 17:56:00,97.63,97.66,97.63,97.64,224500000.0
2008-02-13 17:57:00,97.64,97.68,97.63,97.68,243500000.0
2008-02-13 17:58:00,97.67,97.68,97.64,97.67,295500000.0
2008-02-13 17:59:00,97.66,97.7,97.64,97.67,447500000.0
2008-02-13 18:00:00,97.67,97.69,97.64,97.64,227100000.0
2008-02-13 18:01:00,97.64,97.68,97.63,97.65,400200000.0
2008-02-13 18:02:00,97.65,97.66,97.64,97.65,295400000.0
2008-02-13 18:03:00,97.65,97.675,97.64,97.66,235600000.0
2008-02-13 18:04:00,97.65,97.68,97.65,97.65,163500000.0
2008-02-13 18:05:00,97.65,97.65,97.61,97.63,182300000.0
2008-02-13 18:06:00,97.63,97.66,97.63,97.655,261600000.0
2008-02-13 18:07:00,97.655,97.7,97.655,97.68,233800000.0
2008-02-13 18:08:00,97.68,97.73,97.68,97.71,254200000.0
2008-02-13 18:09:00,97.71,97.745,97.69,97.69,298900000.0
2008-02-13 18:10:00,97.69,97.71,97.68,97.69,246400000.0
2008-02-13 18:11:00,97.69,97.7,97.67,97.67,203700000.0
2008-02-13 18:12:00,97.67,97.69,97.67,97.69,141600000.0
2008-02-13 18:13:00,97.69,97.69,97.64,97.69,223200000.0
2008-02-13 18:14:00,97.69,97.7,97.66,97.67,180100000.0
2008-02-13 18:15:00,97.66,97.67,97.64,97.65,187500000.0
2008-02-13 18:16:00,97.65,97.65,97.6,97.63,215500000.0
2008-02-13 18:17:00,97.63,97.645,97.62,97.645,265700000.0
2008-02-13 18:18:00,97.645,97.66,97.62,97.63,414400000.0
2008-02-13 18:19:00,97.63,97.64,97.61,97.62,163400000.0
2008-02-13 18:20:00,97.62,97.63,97.62,97.63,135200000.0
2008-02-13 18:21:00,97.63,97.65,97.62,97.62,161600000.0
2008-02-13 18:22:00,97.62,97.62,97.6,97.62,173300000.0
2008-02-13 18:23:00,97.62,97.63,97.6,97.61,150600000.0
2008-02-13 18:24:00,97.61,97.61,97.6,97.61,106400000.0
2008-02-13 18:25:00,97.61,97.63,97.6,97.63,225800000.0
2008-02-13 18:26:00,97.63,97.63,97.61,97.63,182300000.0
2008-02-13 18:27:00,97.63,97.67,97.63,97.64,166900000.0
2008-02-13 18:28:00,97.64,97.66,97.63,97.66,169300000.0
2008-02-13 18:29:00,97.66,97.67,97.61,97.63,199000000.0
2008-02-13 18:30:00,97.63,97.65,97.62,97.64,208200000.0
2008-02-13 18:31:00,97.64,97.66,97.64,97.64,146000000.0
2008-02-13 18:32:00,97.63,97.63,97.6,97.63,234400000.0
2008-02-13 18:33:00,97.61,97.62,97.59,97.59,170000000.0
2008-02-13 18:34:00,97.59,97.61,97.58,97.6,325200000.0
2008-02-13 18:35:00,97.6,97.6,97.56,97.57,130100000.0
2008-02-13 18:36:00,97.57,97.61,97.57,97.61,234600000.0
2008-02-13 18:37:00,97.61,97.64,97.61,97.64,236600000.0
2008-02-13 18:38:00,97.64,97.64,97.62,97.62,135700000.0
2008-02-13 18:39:00,97.62,97.63,97.58,97.6,315300000.0
2008-02-13 18:40:00,97.6,97.62,97.6,97.61,192800000.0
2008-02-13 18:41:00,97.61,97.63,97.59,97.63,216400000.0
2008-02-13 18:42:00,97.63,97.64,97.595,97.63,214700000.0
2008-02-13 18:43:00,97.63,97.65,97.62,97.63,314500000.0
2008-02-13 18:44:00,97.63,97.63,97.61,97.62,203900000.0
2008-02-13 18:45:00,97.62,97.63,97.6,97.62,105000000.0
2008-02-13 18:46:00,97.62,97.62,97.59,97.59,206500000.0
2008-02-13 18:47:00,97.59,97.62,97.59,97.6,121200000.0
2008-02-13 18:48:00,97.6,97.63,97.6,97.62,139800000.0
2008-02-13 18:49:00,97.62,97.63,97.59,97.6,110000000.0
2008-02-13 18:50:00,97.6,97.61,97.59,97.61,172500000.0
2008-02-13 18:51:00,97.61,97.61,97.58,97.59,226300000.0
2008-02-13 18:52:00,97.59,97.6,97.59,97.59,178000000.0
2008-02-13 18:53:00,97.59,97.63,97.57,97.63,335100000.0
2008-02-13 18:54:00,97.63,97.63,97.61,97.62,274100000.0
2008-02-13 18:55:00,97.62,97.63,97.61,97.62,285300000.0
2008-02-13 18:56:00,97.62,97.64,97.62,97.62,261000000.0
2008-02-13 18:57:00,97.62,97.64,97.62,97.63,334600000.0
2008-02-13 18:58:00,97.63,97.66,97.63,97.66,108600000.0
2008-02-13 18:59:00,97.66,97.66,97.63,97.65,169800000.0
2008-02-13 19:00:00,97.65,97.67,97.635,97.65,210000000.0
2008-02-13 19:01:00,97.65,97.68,97.65,97.67,199600000.0
2008-02-13 19:02:00,97.67,97.68,97.66,97.68,105700000.0
2008-02-13 19:03:00,97.68,97.69,97.66,97.67,151100000.0
2008-02-13 19:04:00,97.67,97.68,97.66,97.66,183600000.0
2008-02-13 19:05:00,97.66,97.66,97.63,97.65,162700000.0
2008-02-13 19:06:00,97.65,97.65,97.6,97.61,854600000.0
2008-02-13 19:07:00,97.61,97.61,97.59,97.59,231100000.0
2008-02-13 19:08:00,97.59,97.59,97.59,97.59,29700000.0
2008-02-13 19:09:00,97.59,97.6,97.59,97.59,363100000.0
2008-02-13 19:10:00,97.59,97.59,97.53,97.54,366700000.0
2008-02-13 19:11:00,97.54,97.55,97.53,97.55,171700000.0
2008-02-13 19:12:00,97.54,97.57,97.52,97.57,259800000.0
2008-02-13 19:13:00,97.57,97.57,97.55,97.56,153800000.0
2008-02-13 19:14:00,97.56,97.57,97.55,97.57,111300000.0
2008-02-13 19:15:00,97.57,97.57,97.54,97.55,159100000.0
2008-02-13 19:16:00,97.55,97.56,97.55,97.56,123200000.0
2008-02-13 19:17:00,97.56,97.58,97.56,97.57,193800000.0
2008-02-13 19:18:00,97.57,97.58,97.57,97.58,41800000.0
2008-02-13 19:19:00,97.58,97.58,97.57,97.58,95600000.0
2008-02-13 19:20:00,97.58,97.59,97.58,97.59,42300000.0
2008-02-13 19:21:00,97.59,97.59,97.57,97.57,83800000.0
2008-02-13 19:22:00,97.57,97.59,97.57,97.58,110300000.0
2008-02-13 19:23:00,97.58,97.605,97.58,97.6,265100000.0
2008-02-13 19:24:00,97.6,97.61,97.6,97.61,105400000.0
2008-02-13 19:25:00,97.61,97.61,97.59,97.59,99500000.0
2008-02-13 19:26:00,97.59,97.61,97.59,97.59,165000000.0
2008-02-13 19:27:00,97.59,97.61,97.59,97.61,155400000.0
2008-02-13 19:28:00,97.61,97.61,97.61,97.61,109100000.0
2008-02-13 19:29:00,97.61,97.62,97.61,97.62,10900000.0
2008-02-13 19:30:00,97.62,97.62,97.59,97.59,65800000.0
2008-02-13 19:31:00,97.59,97.59,97.57,97.58,216800000.0
2008-02-13 19:32:00,97.58,97.59,97.57,97.59,70700000.0
2008-02-13 19:33:00,97.59,97.59,97.57,97.58,165000000.0
2008-02-13 19:34:00,97.58,97.59,97.57,97.59,152900000.0
2008-02-13 19:35:00,97.59,97.59,97.57,97.59,82100000.0
2008-02-13 19:36:00,97.59,97.59,97.575,97.58,216300000.0
2008-02-13 19:37:00,97.58,97.61,97.57,97.61,215300000.0
2008-02-13 19:38:00,97.61,97.61,97.6,97.6,70200000.0
2008-02-13 19:39:00,97.6,97.6,97.59,97.59,55400000.0
2008-02-13 19:40:00,97.59,97.595,97.59,97.59,29700000.0
2008-02-13 19:41:00,97.59,97.595,97.58,97.58,38800000.0
2008-02-13 19:42:00,97.58,97.6,97.58,97.59,49400000.0
2008-02-13 19:43:00,97.59,97.61,97.59,97.61,53900000.0
2008-02-13 19:44:00,97.6,97.6,97.59,97.59,94600000.0
2008-02-13 19:45:00,97.59,97.59,97.59,97.59,35300000.0
2008-02-13 19:46:00,97.59,97.59,97.58,97.58,107800000.0
2008-02-13 19:47:00,97.58,97.6,97.58,97.6,38100000.0
2008-02-13 19:48:00,97.6,97.62,97.6,97.61,109500000.0
2008-02-13 19:49:00,97.61,97.61,97.59,97.6,126800000.0
2008-02-13 19:50:00,97.6,97.6,97.58,97.58,50100000.0
2008-02-13 19:51:00,97.58,97.59,97.575,97.575,133400000.0
2008-02-13 19:52:00,97.57,97.58,97.57,97.58,73400000.0
2008-02-13 19:53:00,97.58,97.59,97.57,97.58,74300000.0
2008-02-13 19:54:00,97.58,97.58,97.57,97.57,98600000.0
2008-02-13 19:55:00,97.57,97.58,97.57,97.57,53800000.0
2008-02-13 19:56:00,97.57,97.57,97.57,97.57,25400000.0
2008-02-13 19:57:00,97.57,97.57,97.56,97.56,53800000.0
2008-02-13 19:58:00,97.56,97.58,97.56,97.56,139600000.0
2008-02-13 19:59:00,97.56,97.56,97.52,97.54,148400000.0
2008-02-13 20:00:00,97.54,97.58,97.535,97.58,588300000.0
2008-02-13 20:01:00,97.58,97.59,97.55,97.56,345400000.0
2008-02-13 20:02:00,97.56,97.56,97.56,97.56,47800000.0
2008-02-13 20:03:00,97.56,97.59,97.56,97.59,134800000.0
2008-02-13 20:04:00,97.59,97.62,97.59,97.6,166100000.0
2008-02-13 20:05:00,97.6,97.6,97.58,97.6,84300000.0
2008-02-13 20:06:00,97.6,97.66,97.6,97.64,241100000.0
2008-02-13 20:07:00,97.64,97.69,97.64,97.68,285200000.0
2008-02-13 20:08:00,97.68,97.7,97.66,97.68,460000000.0
2008-02-13 20:09:00,97.68,97.7,97.68,97.69,108100000.0
2008-02-13 20:10:00,97.69,97.69,97.66,97.67,173000000.0
2008-02-13 20:11:00,97.67,97.69,97.66,97.69,114200000.0
2008-02-13 20:12:00,97.69,97.71,97.68,97.7,298500000.0
2008-02-13 20:13:00,97.7,97.71,97.7,97.71,111800000.0
2008-02-13 20:14:00,97.71,97.73,97.71,97.71,84300000.0
2008-02-13 20:15:00,97.705,97.73,97.695,97.71,178000000.0
2008-02-13 20:16:00,97.71,97.72,97.7,97.72,147600000.0
2008-02-13 20:17:00,97.72,97.73,97.68,97.69,323700000.0
2008-02-13 20:18:00,97.69,97.71,97.69,97.705,247700000.0
2008-02-13 20:19:00,97.705,97.71,97.7,97.7,81800000.0
2008-02-13 20:20:00,97.7,97.72,97.69,97.71,153100000.0
2008-02-13 20:21:00,97.71,97.72,97.7,97.72,94500000.0
2008-02-13 20:22:00,97.72,97.73,97.71,97.71,161400000.0
2008-02-13 20:23:00,97.71,97.71,97.68,97.68,103420000.0
2008-02-13 20:24:00,97.68,97.69,97.68,97.69,86400000.0
2008-02-13 20:25:00,97.69,97.69,97.66,97.67,204800000.0
2008-02-13 20:26:00,97.67,97.67,97.65,97.66,211900000.0
2008-02-13 20:27:00,97.66,97.67,97.65,97.67,214800000.0
2008-02-13 20:28:00,97.67,97.68,97.67,97.67,35900000.0
2008-02-13 20:29:00,97.67,97.67,97.64,97.65,95200000.0
2008-02-13 20:30:00,97.65,97.66,97.63,97.63,208000000.0
2008-02-13 20:31:00,97.63,97.66,97.61,97.66,562500000.0
2008-02-13 20:32:00,97.665,97.69,97.665,97.67,157600000.0
2008-02-13 20:33:00,97.67,97.67,97.66,97.67,88300000.0
2008-02-13 20:34:00,97.67,97.67,97.67,97.67,48600000.0
2008-02-13 20:35:00,97.67,97.67,97.67,97.67,60900000.0
2008-02-13 20:36:00,97.67,97.67,97.66,97.67,28300000.0
2008-02-13 20:37:00,97.67,97.67,97.65,97.66,38900000.0
2008-02-13 20:38:00,97.66,97.67,97.66,97.67,95200000.0
2008-02-13 20:39:00,97.67,97.68,97.67,97.67,64500000.0
2008-02-13 20:40:00,97.67,97.67,97.67,97.67,32200000.0
2008-02-13 20:41:00,97.67,97.67,97.66,97.66,32500000.0
2008-02-13 20:42:00,97.66,97.66,97.64,97.65,87600000.0
2008-02-13 20:43:00,97.65,97.65,97.61,97.61,103500000.0
2008-02-13 20:44:00,97.61,97.63,97.61,97.63,78800000.0
2008-02-13 20:45:00,97.63,97.64,97.63,97.64,44400000.0
2008-02-13 20:46:00,97.64,97.64,97.62,97.64,177800000.0
2008-02-13 20:47:00,97.64,97.64,97.64,97.64,104500000.0
2008-02-13 20:48:00,97.64,97.65,97.64,97.64,181600000.0
2008-02-13 20:49:00,97.64,97.64,97.62,97.63,62100000.0
2008-02-13 20:50:00,97.63,97.64,97.62,97.64,188600000.0
2008-02-13 20:51:00,97.64,97.65,97.64,97.65,76200000.0
2008-02-13 20:52:00,97.65,97.67,97.65,97.67,169300000.0
2008-02-13 20:53:00,97.67,97.68,97.67,97.68,185800000.0
2008-02-13 20:54:00,97.68,97.68,97.65,97.66,101900000.0
2008-02-13 20:55:00,97.66,97.66,97.63,97.64,98020000.0
2008-02-13 20:56:00,97.64,97.64,97.64,97.64,28400000.0
2008-02-13 20:57:00,97.64,97.64,97.63,97.64,98300000.0
2008-02-13 20:58:00,97.64,97.65,97.64,97.65,171100000.0
2008-02-13 20:59:00,97.65,97.65,97.64,97.65,61700000.0
2008-02-13 21:00:00,97.65,97.65,97.65,97.65,25000000.0
2008-02-13 21:01:00,97.65,97.65,97.63,97.63,63600000.0
2008-02-13 21:02:00,97.63,97.64,97.63,97.64,55900000.0
2008-02-13 21:03:00,97.64,97.64,97.62,97.64,47400000.0
2008-02-13 21:04:00,97.64,97.64,97.64,97.64,27900000.0
2008-02-13 21:05:00,97.64,97.65,97.63,97.63,84200000.0
2008-02-13 21:06:00,97.63,97.64,97.63,97.64,104900000.0
2008-02-13 21:07:00,97.64,97.66,97.63,97.64,76800000.0
2008-02-13 21:08:00,97.64,97.67,97.64,97.67,34800000.0
2008-02-13 21:09:00,97.67,97.67,97.65,97.65,68000000.0
2008-02-13 21:10:00,97.65,97.66,97.6,97.6,167000000.0
2008-02-13 21:11:00,97.6,97.63,97.6,97.63,189500000.0
2008-02-13 21:12:00,97.63,97.63,97.61,97.61,76600000.0
2008-02-13 21:13:00,97.61,97.61,97.59,97.6,70300000.0
2008-02-13 21:14:00,97.6,97.6,97.58,97.59,271000000.0
2008-02-13 21:15:00,97.59,97.6,97.59,97.6,96300000.0
2008-02-13 21:16:00,97.59,97.62,97.59,97.62,148500000.0
2008-02-13 21:17:00,97.62,97.63,97.62,97.63,104700000.0
2008-02-13 21:18:00,97.63,97.63,97.62,97.63,103800000.0
2008-02-13 21:19:00,97.63,97.66,97.63,97.66,171000000.0
2008-02-13 21:20:00,97.66,97.67,97.64,97.65,162700000.0
2008-02-13 21:21:00,97.645,97.65,97.64,97.64,224500000.0
2008-02-13 21:22:00,97.64,97.64,97.63,97.63,84000000.0
2008-02-13 21:23:00,97.63,97.64,97.615,97.63,338600000.0
2008-02-13 21:24:00,97.63,97.66,97.63,97.66,130500000.0
2008-02-13 21:25:00,97.66,97.67,97.65,97.65,50000000.0
2008-02-13 21:26:00,97.65,97.66,97.64,97.65,123100000.0
2008-02-13 21:27:00,97.65,97.65,97.62,97.62,118200000.0
2008-02-13 21:28:00,97.62,97.62,97.595,97.6,197800000.0
2008-02-13 21:29:00,97.6,97.63,97.6,97.62,173400000.0
2008-02-13 21:30:00,97.62,97.63,97.62,97.63,86800000.0
2008-02-13 21:31:00,97.63,97.63,97.62,97.62,32400000.0
2008-02-13 21:32:00,97.62,97.65,97.62,97.65,142100000.0
2008-02-13 21:33:00,97.65,97.66,97.64,97.65,153200000.0
2008-02-13 21:34:00,97.65,97.67,97.65,97.67,36700000.0
2008-02-13 21:35:00,97.67,97.67,97.66,97.66,51700000.0
2008-02-13 21:36:00,97.66,97.69,97.66,97.68,81200000.0
2008-02-13 21:37:00,97.68,97.68,97.66,97.66,142000000.0
2008-02-13 21:38:00,97.66,97.66,97.64,97.65,111400000.0
2008-02-13 21:39:00,97.65,97.68,97.65,97.66,39900000.0
2008-02-13 21:40:00,97.66,97.67,97.65,97.65,53700000.0
2008-02-13 21:41:00,97.65,97.66,97.65,97.66,99800000.0
2008-02-13 21:42:00,97.66,97.66,97.64,97.65,86800000.0
2008-02-13 21:43:00,97.65,97.65,97.64,97.64,75800000.0
2008-02-13 21:44:00,97.64,97.65,97.64,97.64,96800000.0
2008-02-13 21:45:00,97.64,97.66,97.64,97.65,97900000.0
2008-02-13 21:46:00,97.65,97.68,97.65,97.67,64100000.0
2008-02-13 21:47:00,97.67,97.67,97.62,97.67,287000000.0
2008-02-13 21:48:00,97.67,97.67,97.64,97.64,116200000.0
2008-02-13 21:49:00,97.64,97.66,97.62,97.62,127200000.0
2008-02-13 21:50:00,97.62,97.63,97.615,97.63,128900000.0
2008-02-13 21:51:00,97.63,97.63,97.62,97.63,169100000.0
2008-02-13 21:52:00,97.63,97.64,97.63,97.63,29900000.0
2008-02-13 21:53:00,97.63,97.63,97.62,97.62,93500000.0
2008-02-13 21:54:00,97.62,97.63,97.6,97.605,141100000.0
2008-02-13 21:55:00,97.605,97.61,97.58,97.6,328900000.0
2008-02-13 21:56:00,97.6,97.61,97.59,97.61,118100000.0
2008-02-13 21:57:00,97.61,97.64,97.61,97.64,122100000.0
2008-02-13 21:58:00,97.64,97.66,97.64,97.64,162800000.0
2008-02-13 21:59:00,97.64,97.65,97.62,97.65,97800000.0
2008-02-13 22:00:00,97.65,97.67,97.65,97.66,120700000.0
2008-02-13 22:01:00,97.66,97.69,97.66,97.66,161200000.0
2008-02-13 22:02:00,97.66,97.66,97.63,97.63,180100000.0
2008-02-13 22:03:00,97.63,97.65,97.63,97.65,109100000.0
2008-02-13 22:04:00,97.65,97.66,97.63,97.63,117000000.0
2008-02-13 22:05:00,97.63,97.63,97.6,97.61,103900000.0
2008-02-13 22:06:00,97.61,97.61,97.6,97.6,113400000.0
2008-02-13 22:07:00,97.6,97.6,97.58,97.58,84900000.0
2008-02-13 22:08:00,97.58,97.6,97.58,97.6,107900000.0
2008-02-13 22:09:00,97.6,97.6,97.57,97.58,147200000.0
2008-02-13 22:10:00,97.58,97.6,97.58,97.59,483200000.0
2008-02-13 22:11:00,97.59,97.59,97.58,97.59,93000000.0
2008-02-13 22:12:00,97.59,97.61,97.58,97.61,250500000.0
2008-02-13 22:13:00,97.61,97.61,97.57,97.57,102500000.0
2008-02-13 22:14:00,97.57,97.59,97.56,97.57,69800000.0
2008-02-13 22:15:00,97.57,97.58,97.565,97.57,464200000.0
2008-02-13 22:16:00,97.57,97.58,97.57,97.58,42000000.0
2008-02-13 22:17:00,97.58,97.58,97.57,97.58,74300000.0
2008-02-13 22:18:00,97.58,97.59,97.58,97.58,68700000.0
2008-02-13 22:19:00,97.58,97.58,97.56,97.57,157900000.0
2008-02-13 22:20:00,97.57,97.59,97.57,97.59,35800000.0
2008-02-13 22:21:00,97.59,97.64,97.585,97.61,281400000.0
2008-02-13 22:22:00,97.61,97.62,97.61,97.62,171700000.0
2008-02-13 22:23:00,97.62,97.65,97.62,97.64,141000000.0
2008-02-13 22:24:00,97.64,97.65,97.64,97.65,146700000.0
2008-02-13 22:25:00,97.65,97.67,97.63,97.645,229700000.0
2008-02-13 22:26:00,97.65,97.67,97.63,97.65,298300000.0
2008-02-13 22:27:00,97.65,97.66,97.64,97.65,99400000.0
2008-02-13 22:28:00,97.645,97.645,97.64,97.64,148800000.0
2008-02-13 22:29:00,97.64,97.67,97.64,97.66,124400000.0
2008-02-13 22:30:00,97.66,97.67,97.64,97.67,222900000.0
2008-02-13 22:31:00,97.67,97.7,97.67,97.7,216700000.0
2008-02-13 22:32:00,97.7,97.71,97.69,97.7,124200000.0
2008-02-13 22:33:00,97.7,97.71,97.69,97.71,77600000.0
2008-02-13 22:34:00,97.71,97.71,97.69,97.7,133100000.0
2008-02-13 22:35:00,97.7,97.7,97.69,97.69,60900000.0
2008-02-13 22:36:00,97.69,97.7,97.685,97.7,200800000.0
2008-02-13 22:37:00,97.7,97.73,97.7,97.72,136400000.0
2008-02-13 22:38:00,97.72,97.73,97.7,97.71,216500000.0
2008-02-13 22:39:00,97.71,97.72,97.69,97.72,194200000.0
2008-02-13 22:40:00,97.725,97.745,97.69,97.7,246300000.0
2008-02-13 22:41:00,97.7,97.7,97.67,97.68,124800000.0
2008-02-13 22:42:00,97.68,97.68,97.68,97.68,29100000.0
2008-02-13 22:43:00,97.68,97.69,97.66,97.66,181600000.0
2008-02-13 22:44:00,97.66,97.66,97.65,97.65,155900000.0
2008-02-13 22:45:00,97.65,97.69,97.65,97.69,219300000.0
2008-02-13 22:46:00,97.69,97.69,97.69,97.69,121400000.0
2008-02-13 22:47:00,97.69,97.69,97.67,97.67,108200000.0
2008-02-13 22:48:00,97.67,97.67,97.65,97.66,93800000.0
2008-02-13 22:49:00,97.66,97.66,97.66,97.66,54200000.0
2008-02-13 22:50:00,97.66,97.66,97.65,97.65,48000000.0
2008-02-13 22:51:00,97.65,97.66,97.65,97.66,41100000.0
2008-02-13 22:52:00,97.66,97.68,97.65,97.67,132900000.0
2008-02-13 22:53:00,97.67,97.67,97.65,97.65,408900000.0
2008-02-13 22:54:00,97.65,97.67,97.65,97.67,429100000.0
2008-02-13 22:55:00,97.67,97.68,97.66,97.68,237100000.0
2008-02-13 22:56:00,97.68,97.68,97.68,97.68,79300000.0
2008-02-13 22:57:00,97.68,97.69,97.66,97.68,175300000.0
2008-02-13 22:58:00,97.68,97.71,97.68,97.71,83200000.0
2008-02-13 22:59:00,97.71,97.71,97.67,97.68,105200000.0
2008-02-13 23:00:00,97.68,97.69,97.66,97.69,138700000.0
2008-02-13 23:01:00,97.69,97.71,97.69,97.69,104500000.0
2008-02-13 23:02:00,97.69,97.71,97.68,97.71,55900000.0
2008-02-13 23:03:00,97.71,97.71,97.69,97.69,113300000.0
2008-02-13 23:04:00,97.69,97.69,97.69,97.69,43200000.0
2008-02-13 23:05:00,97.69,97.69,97.69,97.69,60000000.0
2008-02-13 23:06:00,97.69,97.69,97.67,97.68,87700000.0
2008-02-13 23:07:00,97.68,97.68,97.67,97.68,121600000.0
2008-02-13 23:08:00,97.68,97.69,97.68,97.69,74700000.0
2008-02-13 23:09:00,97.69,97.7,97.68,97.69,126600000.0
2008-02-13 23:10:00,97.69,97.71,97.69,97.7,125700000.0
2008-02-13 23:11:00,97.7,97.72,97.7,97.72,121500000.0
2008-02-13 23:12:00,97.72,97.72,97.7,97.7,91300000.0
2008-02-13 23:13:00,97.7,97.7,97.67,97.68,625000000.0
2008-02-13 23:14:00,97.68,97.69,97.67,97.685,239100000.0
2008-02-13 23:15:00,97.685,97.685,97.68,97.68,125800000.0
2008-02-13 23:16:00,97.68,97.7,97.68,97.695,408100000.0
2008-02-13 23:17:00,97.695,97.7,97.69,97.695,451700000.0
2008-02-13 23:18:00,97.695,97.72,97.695,97.715,263200000.0
2008-02-13 23:19:00,97.71,97.72,97.7,97.7,639400000.0
2008-02-13 23:20:00,97.7,97.71,97.7,97.7,315000000.0
2008-02-13 23:21:00,97.7,97.71,97.69,97.7,191900000.0
2008-02-13 23:22:00,97.7,97.71,97.7,97.71,67000000.0
2008-02-13 23:23:00,97.71,97.71,97.7,97.705,103800000.0
2008-02-13 23:24:00,97.705,97.715,97.705,97.71,258600000.0
2008-02-13 23:25:00,97.71,97.71,97.7,97.7,290400000.0
2008-02-13 23:26:00,97.7,97.72,97.7,97.71,180100000.0
2008-02-13 23:27:00,97.71,97.71,97.7,97.705,91700000.0
2008-02-13 23:28:00,97.7,97.73,97.7,97.73,171100000.0
2008-02-13 23:29:00,97.73,97.74,97.73,97.73,136600000.0
2008-02-13 23:30:00,97.73,97.73,97.73,97.73,79100000.0
2008-02-13 23:31:00,97.73,97.74,97.73,97.74,111500000.0
2008-02-13 23:32:00,97.74,97.77,97.74,97.76,83300000.0
2008-02-13 23:33:00,97.76,97.76,97.75,97.75,3900000.0
2008-02-13 23:34:00,97.75,97.75,97.75,97.75,2000000.0
2008-02-13 23:35:00,97.75,97.75,97.75,97.75,30300000.0
2008-02-13 23:36:00,97.75,97.75,97.75,97.75,30100000.0
2008-02-13 23:37:00,97.75,97.75,97.75,97.75,23800000.0
2008-02-13 23:38:00,97.75,97.75,97.74,97.74,73800000.0
2008-02-13 23:39:00,97.74,97.74,97.73,97.73,51100000.0
2008-02-13 23:40:00,97.73,97.735,97.71,97.71,144800000.0
2008-02-13 23:41:00,97.715,97.72,97.71,97.71,134000000.0
2008-02-13 23:42:00,97.71,97.74,97.71,97.74,64100000.0
2008-02-13 23:43:00,97.74,97.74,97.73,97.73,26000000.0
2008-02-13 23:44:00,97.73,97.73,97.73,97.73,16800000.0
2008-02-13 23:45:00,97.73,97.73,97.72,97.73,26700000.0
2008-02-13 23:46:00,97.73,97.74,97.73,97.73,56400000.0
2008-02-13 23:47:00,97.73,97.73,97.73,97.73,28600000.0
2008-02-13 23:48:00,97.73,97.73,97.73,97.73,4000000.0
2008-02-13 23:49:00,97.73,97.73,97.72,97.72,41100000.0
2008-02-13 23:50:00,97.72,97.72,97.7,97.71,123700000.0
2008-02-13 23:51:00,97.71,97.72,97.71,97.72,99600000.0
2008-02-13 23:52:00,97.72,97.72,97.72,97.72,22700000.0
2008-02-13 23:53:00,97.72,97.75,97.72,97.74,55200000.0
2008-02-13 23:54:00,97.74,97.75,97.725,97.725,139500000.0
2008-02-13 23:55:00,97.725,97.725,97.71,97.71,114700000.0
2008-02-13 23:56:00,97.71,97.74,97.7,97.7,137000000.0
2008-02-13 23:57:00,97.7,97.73,97.69,97.725,672200000.0
2008-02-13 23:58:00,97.725,97.73,97.725,97.73,107300000.0
2008-02-13 23:59:00,97.725,97.725,97.69,97.69,104800000.0
2008-02-14 00:00:00,97.69,97.7,97.66,97.7,294700000.0
2008-02-14 00:01:00,97.7,97.7,97.67,97.68,448800000.0
2008-02-14 00:02:00,97.68,97.71,97.68,97.68,254800000.0
2008-02-14 00:03:00,97.68,97.68,97.65,97.67,57100000.0
2008-02-14 00:04:00,97.67,97.67,97.65,97.65,60300000.0
2008-02-14 00:05:00,97.65,97.65,97.61,97.63,132400000.0
2008-02-14 00:06:00,97.63,97.63,97.6,97.61,109700000.0
2008-02-14 00:07:00,97.61,97.62,97.61,97.61,77100000.0
2008-02-14 00:08:00,97.61,97.61,97.6,97.6,43800000.0
2008-02-14 00:09:00,97.6,97.6,97.6,97.6,24000000.0
2008-02-14 00:10:00,97.6,97.6,97.6,97.6,39400000.0
2008-02-14 00:11:00,97.6,97.6,97.6,97.6,29800000.0
2008-02-14 00:12:00,97.6,97.6,97.56,97.57,25600000.0
2008-02-14 00:13:00,97.57,97.59,97.57,97.59,180400000.0
2008-02-14 00:14:00,97.59,97.6,97.585,97.595,156300000.0
2008-02-14 00:15:00,97.595,97.595,97.59,97.595,158400000.0
2008-02-14 00:16:00,97.59,97.61,97.59,97.605,237600000.0
2008-02-14 00:17:00,97.605,97.62,97.6,97.615,225400000.0
2008-02-14 00:18:00,97.615,97.615,97.585,97.605,530700000.0
2008-02-14 00:19:00,97.605,97.61,97.59,97.595,445400000.0
2008-02-14 00:20:00,97.595,97.605,97.59,97.605,152400000.0
2008-02-14 00:21:00,97.605,97.605,97.59,97.595,128000000.0
2008-02-14 00:22:00,97.595,97.605,97.595,97.605,133300000.0
2008-02-14 00:23:00,97.605,97.625,97.595,97.615,318800000.0
2008-02-14 00:24:00,97.615,97.615,97.595,97.615,172600000.0
2008-02-14 00:25:00,97.61,97.635,97.605,97.62,403400000.0
2008-02-14 00:26:00,97.62,97.66,97.62,97.66,307400000.0
2008-02-14 00:27:00,97.66,97.66,97.65,97.65,114900000.0
2008-02-14 00:28:00,97.65,97.65,97.65,97.65,41700000.0
2008-02-14 00:29:00,97.65,97.66,97.65,97.65,50300000.0
2008-02-14 00:30:00,97.65,97.665,97.65,97.665,89900000.0
2008-02-14 00:31:00,97.665,97.67,97.65,97.65,86100000.0
2008-02-14 00:32:00,97.66,97.66,97.66,97.66,3000000.0
2008-02-14 00:33:00,97.66,97.66,97.66,97.66,2200000.0
2008-02-14 00:34:00,97.66,97.66,97.66,97.66,2800000.0
2008-02-14 00:35:00,97.66,97.66,97.64,97.645,6900000.0
2008-02-14 00:36:00,97.64,97.645,97.64,97.64,9400000.0
2008-02-14 00:37:00,97.645,97.645,97.61,97.61,21700000.0
2008-02-14 00:38:00,97.615,97.64,97.61,97.64,140300000.0
2008-02-14 00:39:00,97.64,97.64,97.63,97.64,18300000.0
2008-02-14 00:40:00,97.64,97.64,97.64,97.64,4000000.0
2008-02-14 00:41:00,97.64,97.64,97.64,97.64,6200000.0
2008-02-14 00:42:00,97.64,97.64,97.63,97.64,88400000.0
2008-02-14 00:43:00,97.64,97.68,97.64,97.675,385800000.0
2008-02-14 00:44:00,97.68,97.685,97.675,97.675,187700000.0
2008-02-14 00:45:00,97.675,97.675,97.635,97.645,433200000.0
2008-02-14 00:46:00,97.645,97.65,97.63,97.63,433200000.0
2008-02-14 00:47:00,97.63,97.64,97.615,97.635,449700000.0
2008-02-14 00:48:00,97.635,97.645,97.63,97.635,152300000.0
2008-02-14 00:49:00,97.65,97.675,97.65,97.66,144900000.0
2008-02-14 00:50:00,97.66,97.665,97.65,97.66,54500000.0
2008-02-14 00:51:00,97.66,97.665,97.66,97.66,5200000.0
2008-02-14 00:52:00,97.665,97.67,97.66,97.67,9800000.0
2008-02-14 00:53:00,97.665,97.67,97.65,97.66,46200000.0
2008-02-14 00:54:00,97.66,97.66,97.645,97.655,11800000.0
2008-02-14 00:55:00,97.655,97.66,97.645,97.65,50800000.0
2008-02-14 00:56:00,97.66,97.66,97.66,97.66,8000000.0
2008-02-14 00:57:00,97.66,97.66,97.66,97.66,3800000.0
2008-02-14 00:58:00,97.66,97.67,97.645,97.65,43300000.0
2008-02-14 00:59:00,97.65,97.65,97.64,97.645,22000000.0
2008-02-14 01:00:00,97.645,97.655,97.63,97.63,171900000.0
2008-02-14 01:01:00,97.63,97.65,97.63,97.645,47600000.0
2008-02-14 01:02:00,97.645,97.65,97.635,97.635,6200000.0
2008-02-14 01:03:00,97.635,97.65,97.635,97.65,41200000.0
2008-02-14 01:04:00,97.65,97.66,97.635,97.64,262400000.0
2008-02-14 01:05:00,97.64,97.645,97.64,97.645,2000000.0
2008-02-14 01:06:00,97.645,97.645,97.62,97.635,32300000.0
2008-02-14 01:07:00,97.635,97.65,97.63,97.635,20400000.0
2008-02-14 01:08:00,97.635,97.645,97.625,97.625,13200000.0
2008-02-14 01:09:00,97.625,97.625,97.615,97.62,11300000.0
2008-02-14 01:10:00,97.62,97.63,97.615,97.62,66500000.0
2008-02-14 01:11:00,97.62,97.62,97.605,97.615,45400000.0
2008-02-14 01:12:00,97.61,97.615,97.595,97.605,19900000.0
2008-02-14 01:13:00,97.61,97.61,97.59,97.595,26800000.0
2008-02-14 01:14:00,97.595,97.63,97.595,97.63,12500000.0
2008-02-14 01:15:00,97.63,97.635,97.63,97.63,64700000.0
2008-02-14 01:16:00,97.63,97.63,97.63,97.63,8000000.0
2008-02-14 01:17:00,97.63,97.64,97.62,97.625,76900000.0
2008-02-14 01:18:00,97.625,97.64,97.625,97.625,59700000.0
2008-02-14 01:19:00,97.63,97.645,97.625,97.635,14700000.0
2008-02-14 01:20:00,97.63,97.645,97.63,97.64,58700000.0
2008-02-14 01:21:00,97.64,97.64,97.62,97.62,18100000.0
2008-02-14 01:22:00,97.62,97.62,97.595,97.595,456700000.0
2008-02-14 01:23:00,97.595,97.62,97.595,97.605,272300000.0
2008-02-14 01:24:00,97.605,97.61,97.585,97.59,365300000.0
2008-02-14 01:25:00,97.59,97.59,97.575,97.585,786800000.0
2008-02-14 01:26:00,97.585,97.61,97.585,97.61,439500000.0
2008-02-14 01:27:00,97.61,97.62,97.61,97.615,129300000.0
2008-02-14 01:28:00,97.62,97.62,97.62,97.62,129400000.0
2008-02-14 01:29:00,97.62,97.63,97.605,97.63,112100000.0
2008-02-14 01:30:00,97.63,97.63,97.62,97.62,132800000.0
2008-02-14 01:31:00,97.62,97.64,97.62,97.63,141900000.0
2008-02-14 01:32:00,97.63,97.63,97.625,97.625,119700000.0
2008-02-14 01:33:00,97.625,97.63,97.62,97.63,464600000.0
2008-02-14 01:34:00,97.63,97.63,97.63,97.63,43200000.0
2008-02-14 01:35:00,97.63,97.65,97.63,97.64,42500000.0
2008-02-14 01:36:00,97.64,97.65,97.64,97.65,16300000.0
2008-02-14 01:37:00,97.65,97.65,97.64,97.645,12200000.0
2008-02-14 01:38:00,97.65,97.65,97.635,97.64,31800000.0
2008-02-14 01:39:00,97.64,97.65,97.64,97.65,16800000.0
2008-02-14 01:40:00,97.65,97.65,97.63,97.64,78600000.0
2008-02-14 01:41:00,97.635,97.65,97.63,97.65,89200000.0
2008-02-14 01:42:00,97.65,97.67,97.65,97.67,96000000.0
2008-02-14 01:43:00,97.67,97.67,97.655,97.67,11400000.0
2008-02-14 01:44:00,97.67,97.67,97.66,97.665,17800000.0
2008-02-14 01:45:00,97.665,97.68,97.66,97.68,28100000.0
2008-02-14 01:46:00,97.68,97.685,97.675,97.675,14000000.0
2008-02-14 01:47:00,97.675,97.69,97.675,97.68,107900000.0
2008-02-14 01:48:00,97.68,97.69,97.68,97.68,35600000.0
2008-02-14 01:49:00,97.68,97.7,97.68,97.7,20400000.0
2008-02-14 01:50:00,97.69,97.69,97.56,97.62,227700000.0
2008-02-14 01:51:00,97.62,97.66,97.61,97.66,174500000.0
2008-02-14 01:52:00,97.66,97.67,97.595,97.6,690200000.0
2008-02-14 01:53:00,97.6,97.62,97.58,97.605,1093200000.0
2008-02-14 01:54:00,97.605,97.66,97.585,97.65,1452900000.0
2008-02-14 01:55:00,97.65,97.69,97.65,97.65,358800000.0
2008-02-14 01:56:00,97.65,97.66,97.635,97.64,764400000.0
2008-02-14 01:57:00,97.64,97.69,97.635,97.68,627300000.0
2008-02-14 01:58:00,97.68,97.69,97.67,97.68,367100000.0
2008-02-14 01:59:00,97.68,97.685,97.655,97.685,111800000.0
2008-02-14 02:00:00,97.685,97.69,97.67,97.67,31000000.0
2008-02-14 02:01:00,97.67,97.67,97.635,97.64,381800000.0
2008-02-14 02:02:00,97.64,97.65,97.61,97.645,905000000.0
2008-02-14 02:03:00,97.65,97.68,97.64,97.645,394600000.0
2008-02-14 02:04:00,97.645,97.68,97.635,97.675,59400000.0
2008-02-14 02:05:00,97.675,97.675,97.65,97.65,129100000.0
2008-02-14 02:06:00,97.65,97.665,97.64,97.655,61400000.0
2008-02-14 02:07:00,97.655,97.68,97.65,97.655,65400000.0
2008-02-14 02:08:00,97.65,97.655,97.635,97.64,466300000.0
2008-02-14 02:09:00,97.64,97.665,97.64,97.65,318800000.0
2008-02-14 02:10:00,97.65,97.66,97.635,97.66,125400000.0
2008-02-14 02:11:00,97.66,97.665,97.645,97.65,115900000.0
2008-02-14 02:12:00,97.65,97.655,97.645,97.645,386200000.0
2008-02-14 02:13:00,97.645,97.655,97.63,97.635,483300000.0
2008-02-14 02:14:00,97.635,97.64,97.63,97.635,231700000.0
2008-02-14 02:15:00,97.63,97.64,97.62,97.63,149600000.0
2008-02-14 02:16:00,97.63,97.64,97.62,97.64,264000000.0
2008-02-14 02:17:00,97.64,97.64,97.615,97.615,639300000.0
2008-02-14 02:18:00,97.615,97.635,97.615,97.63,119300000.0
2008-02-14 02:19:00,97.63,97.64,97.63,97.635,45200000.0
2008-02-14 02:20:00,97.635,97.635,97.615,97.615,566900000.0
2008-02-14 02:21:00,97.615,97.63,97.615,97.62,84800000.0
2008-02-14 02:22:00,97.62,97.62,97.6,97.6,190000000.0
2008-02-14 02:23:00,97.6,97.6,97.575,97.575,42300000.0
2008-02-14 02:24:00,97.575,97.575,97.54,97.57,490800000.0
2008-02-14 02:25:00,97.57,97.59,97.56,97.565,172600000.0
2008-02-14 02:26:00,97.565,97.59,97.55,97.58,340600000.0
2008-02-14 02:27:00,97.58,97.605,97.58,97.59,30700000.0
2008-02-14 02:28:00,97.59,97.6,97.57,97.57,29500000.0
2008-02-14 02:29:00,97.57,97.58,97.57,97.575,23200000.0
2008-02-14 02:30:00,97.58,97.62,97.575,97.605,250800000.0
2008-02-14 02:31:00,97.605,97.605,97.575,97.575,77600000.0
2008-02-14 02:32:00,97.575,97.585,97.555,97.57,254600000.0
2008-02-14 02:33:00,97.57,97.6,97.57,97.6,24600000.0
2008-02-14 02:34:00,97.6,97.62,97.6,97.615,228500000.0
2008-02-14 02:35:00,97.615,97.625,97.59,97.605,76700000.0
2008-02-14 02:36:00,97.605,97.61,97.575,97.595,466800000.0
2008-02-14 02:37:00,97.595,97.61,97.59,97.61,79500000.0
2008-02-14 02:38:00,97.61,97.63,97.61,97.615,157000000.0
2008-02-14 02:39:00,97.615,97.635,97.615,97.635,114600000.0
2008-02-14 02:40:00,97.635,97.65,97.625,97.625,312200000.0
2008-02-14 02:41:00,97.625,97.64,97.625,97.63,215700000.0
2008-02-14 02:42:00,97.63,97.64,97.63,97.63,71100000.0
2008-02-14 02:43:00,97.63,97.65,97.63,97.65,16400000.0
2008-02-14 02:44:00,97.645,97.665,97.645,97.655,30200000.0
2008-02-14 02:45:00,97.65,97.665,97.645,97.665,26400000.0
2008-02-14 02:46:00,97.675,97.685,97.66,97.685,126500000.0
2008-02-14 02:47:00,97.695,97.705,97.685,97.695,312500000.0
2008-02-14 02:48:00,97.695,97.705,97.685,97.685,169900000.0
2008-02-14 02:49:00,97.685,97.695,97.685,97.695,80700000.0
2008-02-14 02:50:00,97.695,97.695,97.68,97.68,66300000.0
2008-02-14 02:51:00,97.68,97.695,97.66,97.67,219500000.0
2008-02-14 02:52:00,97.67,97.685,97.67,97.68,61800000.0
2008-02-14 02:53:00,97.68,97.68,97.67,97.67,56700000.0
2008-02-14 02:54:00,97.67,97.695,97.66,97.685,412800000.0
2008-02-14 02:55:00,97.68,97.68,97.66,97.675,251400000.0
2008-02-14 02:56:00,97.675,97.685,97.66,97.68,149400000.0
2008-02-14 02:57:00,97.68,97.695,97.67,97.685,225500000.0
2008-02-14 02:58:00,97.685,97.7,97.68,97.685,522800000.0
2008-02-14 02:59:00,97.685,97.72,97.67,97.705,323200000.0
2008-02-14 03:00:00,97.705,97.705,97.68,97.685,331900000.0
2008-02-14 03:01:00,97.685,97.69,97.655,97.685,693800000.0
2008-02-14 03:02:00,97.685,97.685,97.67,97.67,208900000.0
2008-02-14 03:03:00,97.67,97.67,97.655,97.67,55300000.0
2008-02-14 03:04:00,97.67,97.685,97.67,97.685,291300000.0
2008-02-14 03:05:00,97.685,97.685,97.655,97.665,286800000.0
2008-02-14 03:06:00,97.665,97.675,97.66,97.665,251700000.0
2008-02-14 03:07:00,97.665,97.665,97.625,97.645,250500000.0
2008-02-14 03:08:00,97.645,97.65,97.615,97.65,195400000.0
2008-02-14 03:09:00,97.645,97.645,97.61,97.615,121600000.0
2008-02-14 03:10:00,97.615,97.635,97.615,97.625,189800000.0
2008-02-14 03:11:00,97.625,97.625,97.62,97.625,82400000.0
2008-02-14 03:12:00,97.625,97.635,97.625,97.625,87500000.0
2008-02-14 03:13:00,97.625,97.63,97.615,97.63,118800000.0
2008-02-14 03:14:00,97.63,97.635,97.625,97.63,136300000.0
2008-02-14 03:15:00,97.63,97.64,97.625,97.625,81300000.0
2008-02-14 03:16:00,97.625,97.635,97.62,97.625,147600000.0
2008-02-14 03:17:00,97.62,97.635,97.61,97.62,160600000.0
2008-02-14 03:18:00,97.62,97.625,97.615,97.625,130200000.0
2008-02-14 03:19:00,97.625,97.625,97.58,97.595,479200000.0
2008-02-14 03:20:00,97.595,97.61,97.59,97.605,221800000.0
2008-02-14 03:21:00,97.605,97.61,97.6,97.605,76400000.0
2008-02-14 03:22:00,97.605,97.615,97.6,97.605,81400000.0
2008-02-14 03:23:00,97.605,97.615,97.605,97.61,39000000.0
2008-02-14 03:24:00,97.61,97.63,97.605,97.625,122100000.0
2008-02-14 03:25:00,97.625,97.63,97.615,97.63,73400000.0
2008-02-14 03:26:00,97.63,97.63,97.62,97.625,27000000.0
2008-02-14 03:27:00,97.625,97.63,97.625,97.63,60500000.0
2008-02-14 03:28:00,97.63,97.645,97.63,97.635,111900000.0
2008-02-14 03:29:00,97.635,97.64,97.63,97.635,28600000.0
2008-02-14 03:30:00,97.635,97.635,97.635,97.635,2400000.0
2008-02-14 03:31:00,97.635,97.64,97.635,97.635,6800000.0
2008-02-14 03:32:00,97.635,97.64,97.63,97.635,53800000.0
2008-02-14 03:33:00,97.635,97.635,97.625,97.63,272400000.0
2008-02-14 03:34:00,97.63,97.635,97.63,97.635,94000000.0
2008-02-14 03:35:00,97.635,97.635,97.625,97.635,171300000.0
2008-02-14 03:36:00,97.635,97.64,97.635,97.635,14200000.0
2008-02-14 03:37:00,97.635,97.635,97.615,97.615,184300000.0
2008-02-14 03:38:00,97.615,97.625,97.615,97.615,113900000.0
2008-02-14 03:39:00,97.615,97.615,97.615,97.615,46000000.0
2008-02-14 03:40:00,97.615,97.62,97.615,97.62,6300000.0
2008-02-14 03:41:00,97.62,97.625,97.62,97.62,41200000.0
2008-02-14 03:42:00,97.62,97.62,97.6,97.6,137000000.0
2008-02-14 03:43:00,97.6,97.605,97.585,97.595,225900000.0
2008-02-14 03:44:00,97.6,97.61,97.6,97.61,91300000.0
2008-02-14 03:45:00,97.61,97.615,97.605,97.605,54100000.0
2008-02-14 03:46:00,97.605,97.62,97.605,97.62,93200000.0
2008-02-14 03:47:00,97.62,97.655,97.62,97.64,132800000.0
2008-02-14 03:48:00,97.64,97.67,97.64,97.65,319800000.0
2008-02-14 03:49:00,97.655,97.655,97.645,97.645,68300000.0
2008-02-14 03:50:00,97.645,97.645,97.625,97.635,72800000.0
2008-02-14 03:51:00,97.635,97.655,97.635,97.645,79900000.0
2008-02-14 03:52:00,97.645,97.645,97.635,97.64,154600000.0
2008-02-14 03:53:00,97.645,97.645,97.63,97.645,32100000.0
2008-02-14 03:54:00,97.645,97.645,97.63,97.63,59200000.0
2008-02-14 03:55:00,97.63,97.655,97.63,97.635,169800000.0
2008-02-14 03:56:00,97.635,97.635,97.63,97.635,29100000.0
2008-02-14 03:57:00,97.635,97.635,97.62,97.62,127000000.0
2008-02-14 03:58:00,97.62,97.625,97.62,97.62,12900000.0
2008-02-14 03:59:00,97.625,97.63,97.62,97.625,36400000.0
2008-02-14 04:00:00,97.625,97.625,97.62,97.62,31500000.0
2008-02-14 04:01:00,97.625,97.63,97.62,97.62,28800000.0
2008-02-14 04:02:00,97.62,97.645,97.62,97.645,91800000.0
2008-02-14 04:03:00,97.645,97.65,97.635,97.635,187900000.0
2008-02-14 04:04:00,97.635,97.645,97.605,97.615,900600000.0
2008-02-14 04:05:00,97.615,97.645,97.61,97.635,258500000.0
2008-02-14 04:06:00,97.635,97.635,97.585,97.595,862300000.0
2008-02-14 04:07:00,97.595,97.605,97.55,97.585,876200000.0
2008-02-14 04:08:00,97.585,97.59,97.565,97.575,319000000.0
2008-02-14 04:09:00,97.575,97.615,97.575,97.595,164500000.0
2008-02-14 04:10:00,97.595,97.6,97.575,97.6,273900000.0
2008-02-14 04:11:00,97.6,97.6,97.59,97.59,79300000.0
2008-02-14 04:12:00,97.585,97.6,97.58,97.59,75100000.0
2008-02-14 04:13:00,97.59,97.595,97.585,97.59,28800000.0
2008-02-14 04:14:00,97.59,97.61,97.59,97.61,212000000.0
2008-02-14 04:15:00,97.605,97.615,97.6,97.615,242800000.0
2008-02-14 04:16:00,97.615,97.615,97.6,97.605,168600000.0
2008-02-14 04:17:00,97.605,97.645,97.605,97.64,120100000.0
2008-02-14 04:18:00,97.64,97.64,97.605,97.61,103700000.0
2008-02-14 04:19:00,97.61,97.615,97.595,97.61,207400000.0
2008-02-14 04:20:00,97.61,97.615,97.6,97.615,153500000.0
2008-02-14 04:21:00,97.615,97.62,97.61,97.62,99000000.0
2008-02-14 04:22:00,97.62,97.625,97.605,97.61,122400000.0
2008-02-14 04:23:00,97.615,97.625,97.615,97.615,101900000.0
2008-02-14 04:24:00,97.615,97.62,97.61,97.615,291600000.0
2008-02-14 04:25:00,97.615,97.615,97.605,97.615,295900000.0
2008-02-14 04:26:00,97.615,97.62,97.605,97.615,379000000.0
2008-02-14 04:27:00,97.615,97.625,97.615,97.625,100900000.0
2008-02-14 04:28:00,97.625,97.625,97.625,97.625,79000000.0
2008-02-14 04:29:00,97.625,97.665,97.625,97.65,179300000.0
2008-02-14 04:30:00,97.65,97.655,97.635,97.635,135100000.0
2008-02-14 04:31:00,97.63,97.635,97.62,97.625,130300000.0
2008-02-14 04:32:00,97.625,97.63,97.62,97.62,144700000.0
2008-02-14 04:33:00,97.62,97.625,97.615,97.62,138300000.0
2008-02-14 04:34:00,97.615,97.62,97.61,97.615,111400000.0
2008-02-14 04:35:00,97.615,97.63,97.615,97.625,22100000.0
2008-02-14 04:36:00,97.625,97.63,97.62,97.625,45600000.0
2008-02-14 04:37:00,97.625,97.625,97.625,97.625,56400000.0
2008-02-14 04:38:00,97.625,97.64,97.625,97.63,422400000.0
2008-02-14 04:39:00,97.63,97.645,97.63,97.635,63400000.0
2008-02-14 04:40:00,97.635,97.64,97.625,97.635,113300000.0
2008-02-14 04:41:00,97.635,97.64,97.635,97.64,84400000.0
2008-02-14 04:42:00,97.64,97.65,97.64,97.65,5600000.0
2008-02-14 04:43:00,97.65,97.655,97.64,97.64,80700000.0
2008-02-14 04:44:00,97.64,97.65,97.64,97.645,51500000.0
2008-02-14 04:45:00,97.645,97.65,97.64,97.64,26400000.0
2008-02-14 04:46:00,97.635,97.645,97.625,97.625,83200000.0
2008-02-14 04:47:00,97.625,97.64,97.625,97.635,9500000.0
2008-02-14 04:48:00,97.635,97.635,97.615,97.63,127800000.0
2008-02-14 04:49:00,97.63,97.64,97.625,97.63,44100000.0
2008-02-14 04:50:00,97.63,97.65,97.62,97.645,148400000.0
2008-02-14 04:51:00,97.645,97.65,97.645,97.645,18100000.0
2008-02-14 04:52:00,97.645,97.65,97.635,97.64,39400000.0
2008-02-14 04:53:00,97.64,97.64,97.625,97.625,15600000.0
2008-02-14 04:54:00,97.625,97.64,97.62,97.64,68400000.0
2008-02-14 04:55:00,97.64,97.64,97.625,97.64,35400000.0
2008-02-14 04:56:00,97.64,97.645,97.64,97.645,51300000.0
2008-02-14 04:57:00,97.645,97.65,97.64,97.645,9900000.0
2008-02-14 04:58:00,97.645,97.65,97.64,97.65,23100000.0
2008-02-14 04:59:00,97.65,97.65,97.63,97.645,79700000.0
2008-02-14 05:00:00,97.645,97.645,97.63,97.635,56500000.0
2008-02-14 05:01:00,97.635,97.65,97.635,97.65,11200000.0
2008-02-14 05:02:00,97.65,97.65,97.645,97.645,2000000.0
2008-02-14 05:03:00,97.645,97.67,97.645,97.665,11200000.0
2008-02-14 05:04:00,97.665,97.665,97.66,97.66,19300000.0
2008-02-14 05:05:00,97.66,97.66,97.65,97.655,67200000.0
2008-02-14 05:06:00,97.655,97.66,97.655,97.66,10000000.0
2008-02-14 05:07:00,97.66,97.66,97.655,97.66,6200000.0
2008-02-14 05:08:00,97.66,97.66,97.655,97.655,7500000.0
2008-02-14 05:09:00,97.655,97.665,97.65,97.665,35300000.0
2008-02-14 05:10:00,97.665,97.68,97.66,97.68,123700000.0
2008-02-14 05:11:00,97.68,97.685,97.675,97.68,52300000.0
2008-02-14 05:12:00,97.68,97.68,97.665,97.665,9200000.0
2008-02-14 05:13:00,97.665,97.675,97.66,97.665,16500000.0
2008-02-14 05:14:00,97.665,97.67,97.66,97.67,8100000.0
2008-02-14 05:15:00,97.67,97.685,97.67,97.675,123700000.0
2008-02-14 05:16:00,97.675,97.675,97.675,97.675,39900000.0
2008-02-14 05:17:00,97.675,97.685,97.67,97.67,73200000.0
2008-02-14 05:18:00,97.67,97.68,97.67,97.675,66700000.0
2008-02-14 05:19:00,97.675,97.675,97.67,97.67,11700000.0
2008-02-14 05:20:00,97.67,97.695,97.67,97.695,83000000.0
2008-02-14 05:21:00,97.695,97.705,97.69,97.695,172100000.0
2008-02-14 05:22:00,97.695,97.695,97.69,97.695,104400000.0
2008-02-14 05:23:00,97.695,97.7,97.69,97.69,93100000.0
2008-02-14 05:24:00,97.695,97.705,97.68,97.69,177600000.0
2008-02-14 05:25:00,97.69,97.69,97.675,97.675,261200000.0
2008-02-14 05:26:00,97.675,97.675,97.66,97.67,325900000.0
2008-02-14 05:27:00,97.67,97.67,97.665,97.665,86300000.0
2008-02-14 05:28:00,97.665,97.665,97.665,97.665,19500000.0
2008-02-14 05:29:00,97.665,97.665,97.655,97.66,285200000.0
2008-02-14 05:30:00,97.66,97.665,97.66,97.665,95100000.0
2008-02-14 05:31:00,97.665,97.685,97.655,97.675,263700000.0
2008-02-14 05:32:00,97.675,97.685,97.675,97.675,96700000.0
2008-02-14 05:33:00,97.675,97.685,97.675,97.685,73700000.0
2008-02-14 05:34:00,97.685,97.69,97.685,97.69,96500000.0
2008-02-14 05:35:00,97.685,97.69,97.685,97.69,36800000.0
2008-02-14 05:36:00,97.69,97.69,97.69,97.69,5000000.0
2008-02-14 05:37:00,97.69,97.7,97.69,97.695,64100000.0
2008-02-14 05:38:00,97.695,97.705,97.69,97.69,27200000.0
2008-02-14 05:39:00,97.69,97.695,97.69,97.69,4200000.0
2008-02-14 05:40:00,97.69,97.705,97.685,97.705,150700000.0
2008-02-14 05:41:00,97.705,97.705,97.685,97.685,104800000.0
2008-02-14 05:42:00,97.69,97.69,97.69,97.69,3000000.0
2008-02-14 05:43:00,97.69,97.69,97.685,97.69,26300000.0
2008-02-14 05:44:00,97.69,97.69,97.67,97.68,251900000.0
2008-02-14 05:45:00,97.68,97.7,97.68,97.7,265100000.0
2008-02-14 05:46:00,97.7,97.7,97.69,97.695,70800000.0
2008-02-14 05:47:00,97.695,97.705,97.68,97.705,110700000.0
2008-02-14 05:48:00,97.705,97.705,97.675,97.675,271300000.0
2008-02-14 05:49:00,97.68,97.68,97.67,97.68,109700000.0
2008-02-14 05:50:00,97.68,97.695,97.68,97.69,74000000.0
2008-02-14 05:51:00,97.69,97.69,97.675,97.68,293900000.0
2008-02-14 05:52:00,97.68,97.695,97.675,97.685,298600000.0
2008-02-14 05:53:00,97.685,97.69,97.68,97.69,172600000.0
2008-02-14 05:54:00,97.69,97.695,97.685,97.685,20100000.0
2008-02-14 05:55:00,97.685,97.685,97.665,97.685,171500000.0
2008-02-14 05:56:00,97.685,97.69,97.67,97.67,161300000.0
2008-02-14 05:57:00,97.665,97.7,97.665,97.68,52700000.0
2008-02-14 05:58:00,97.685,97.7,97.68,97.68,12200000.0
2008-02-14 05:59:00,97.68,97.68,97.665,97.67,13700000.0
2008-02-14 06:00:00,97.67,97.67,97.665,97.67,5300000.0
2008-02-14 06:01:00,97.67,97.67,97.66,97.67,19500000.0
2008-02-14 06:02:00,97.67,97.675,97.665,97.675,38300000.0
2008-02-14 06:03:00,97.675,97.675,97.67,97.67,11900000.0
2008-02-14 06:04:00,97.67,97.68,97.67,97.67,15100000.0
2008-02-14 06:05:00,97.675,97.69,97.675,97.69,12000000.0
2008-02-14 06:06:00,97.69,97.705,97.69,97.7,42400000.0
2008-02-14 06:07:00,97.7,97.715,97.7,97.705,65300000.0
2008-02-14 06:08:00,97.705,97.705,97.695,97.695,119100000.0
2008-02-14 06:09:00,97.695,97.715,97.695,97.71,51400000.0
2008-02-14 06:10:00,97.705,97.705,97.685,97.695,150400000.0
2008-02-14 06:11:00,97.695,97.7,97.69,97.7,4200000.0
2008-02-14 06:12:00,97.7,97.7,97.69,97.695,114600000.0
2008-02-14 06:13:00,97.695,97.695,97.685,97.685,50300000.0
2008-02-14 06:14:00,97.685,97.685,97.685,97.685,96100000.0
2008-02-14 06:15:00,97.685,97.685,97.645,97.66,246400000.0
2008-02-14 06:16:00,97.655,97.665,97.65,97.65,62300000.0
2008-02-14 06:17:00,97.655,97.655,97.635,97.65,113500000.0
2008-02-14 06:18:00,97.65,97.66,97.65,97.66,19000000.0
2008-02-14 06:19:00,97.655,97.66,97.65,97.65,24500000.0
2008-02-14 06:20:00,97.655,97.67,97.655,97.67,20900000.0
2008-02-14 06:21:00,97.67,97.67,97.665,97.67,16400000.0
2008-02-14 06:22:00,97.67,97.67,97.65,97.655,27600000.0
2008-02-14 06:23:00,97.655,97.655,97.645,97.655,64300000.0
2008-02-14 06:24:00,97.655,97.66,97.645,97.66,24400000.0
2008-02-14 06:25:00,97.66,97.66,97.635,97.635,90600000.0
2008-02-14 06:26:00,97.64,97.645,97.625,97.63,208300000.0
2008-02-14 06:27:00,97.63,97.64,97.625,97.635,131400000.0
2008-02-14 06:28:00,97.635,97.635,97.625,97.63,243100000.0
2008-02-14 06:29:00,97.63,97.645,97.62,97.625,321300000.0
2008-02-14 06:30:00,97.625,97.64,97.62,97.635,444500000.0
2008-02-14 06:31:00,97.64,97.64,97.625,97.63,316200000.0
2008-02-14 06:32:00,97.625,97.645,97.625,97.64,413300000.0
2008-02-14 06:33:00,97.64,97.655,97.64,97.655,25200000.0
2008-02-14 06:34:00,97.65,97.66,97.61,97.615,152400000.0
2008-02-14 06:35:00,97.63,97.68,97.615,97.68,135300000.0
2008-02-14 06:36:00,97.68,97.69,97.66,97.67,136600000.0
2008-02-14 06:37:00,97.67,97.7,97.66,97.7,157400000.0
2008-02-14 06:38:00,97.7,97.705,97.68,97.695,278900000.0
2008-02-14 06:39:00,97.695,97.71,97.69,97.71,153800000.0
2008-02-14 06:40:00,97.71,97.71,97.685,97.69,171200000.0
2008-02-14 06:41:00,97.685,97.685,97.67,97.68,436800000.0
2008-02-14 06:42:00,97.68,97.705,97.68,97.695,290300000.0
2008-02-14 06:43:00,97.695,97.695,97.68,97.695,161300000.0
2008-02-14 06:44:00,97.695,97.695,97.68,97.68,43400000.0
2008-02-14 06:45:00,97.68,97.685,97.675,97.68,84200000.0
2008-02-14 06:46:00,97.68,97.68,97.68,97.68,1600000.0
2008-02-14 06:47:00,97.685,97.715,97.68,97.71,96800000.0
2008-02-14 06:48:00,97.715,97.715,97.695,97.7,435500000.0
2008-02-14 06:49:00,97.7,97.705,97.695,97.705,131900000.0
2008-02-14 06:50:00,97.705,97.72,97.705,97.72,74800000.0
2008-02-14 06:51:00,97.715,97.73,97.715,97.73,8100000.0
2008-02-14 06:52:00,97.73,97.73,97.71,97.71,26400000.0
2008-02-14 06:53:00,97.71,97.715,97.705,97.705,53000000.0
2008-02-14 06:54:00,97.705,97.72,97.705,97.715,198600000.0
2008-02-14 06:55:00,97.715,97.72,97.715,97.72,28100000.0
2008-02-14 06:56:00,97.72,97.72,97.705,97.71,174400000.0
2008-02-14 06:57:00,97.71,97.72,97.71,97.72,37700000.0
2008-02-14 06:58:00,97.72,97.735,97.72,97.73,147300000.0
2008-02-14 06:59:00,97.73,97.735,97.725,97.735,104700000.0
2008-02-14 07:00:00,97.73,97.73,97.72,97.72,122200000.0
2008-02-14 07:01:00,97.72,97.72,97.715,97.72,232800000.0
2008-02-14 07:02:00,97.72,97.725,97.705,97.715,144800000.0
2008-02-14 07:03:00,97.715,97.72,97.705,97.71,145800000.0
2008-02-14 07:04:00,97.71,97.72,97.71,97.72,40800000.0
2008-02-14 07:05:00,97.725,97.73,97.72,97.725,21000000.0
2008-02-14 07:06:00,97.725,97.725,97.7,97.7,22300000.0
2008-02-14 07:07:00,97.7,97.705,97.695,97.7,6400000.0
2008-02-14 07:08:00,97.7,97.705,97.69,97.695,276800000.0
2008-02-14 07:09:00,97.695,97.715,97.685,97.715,214400000.0
2008-02-14 07:10:00,97.715,97.715,97.705,97.715,109900000.0
2008-02-14 07:11:00,97.715,97.725,97.7,97.715,158100000.0
2008-02-14 07:12:00,97.715,97.715,97.715,97.715,50900000.0
2008-02-14 07:13:00,97.715,97.715,97.715,97.715,68200000.0
2008-02-14 07:14:00,97.715,97.715,97.705,97.715,195800000.0
2008-02-14 07:15:00,97.715,97.725,97.715,97.72,47700000.0
2008-02-14 07:16:00,97.72,97.73,97.72,97.72,47200000.0
2008-02-14 07:17:00,97.725,97.74,97.72,97.73,14800000.0
2008-02-14 07:18:00,97.725,97.73,97.72,97.73,26300000.0
2008-02-14 07:19:00,97.73,97.73,97.73,97.73,3600000.0
2008-02-14 07:20:00,97.73,97.74,97.73,97.735,7100000.0
2008-02-14 07:21:00,97.74,97.74,97.73,97.735,23400000.0
2008-02-14 07:22:00,97.735,97.745,97.735,97.74,10800000.0
2008-02-14 07:23:00,97.74,97.775,97.74,97.77,42000000.0
2008-02-14 07:24:00,97.77,97.775,97.76,97.765,83400000.0
2008-02-14 07:25:00,97.765,97.775,97.765,97.77,46000000.0
2008-02-14 07:26:00,97.77,97.77,97.76,97.77,29400000.0
2008-02-14 07:27:00,97.77,97.77,97.77,97.77,1000000.0
2008-02-14 07:28:00,97.77,97.775,97.76,97.775,89800000.0
2008-02-14 07:29:00,97.775,97.775,97.76,97.76,92800000.0
2008-02-14 07:30:00,97.76,97.77,97.76,97.77,48300000.0
2008-02-14 07:31:00,97.77,97.775,97.76,97.76,205000000.0
2008-02-14 07:32:00,97.76,97.775,97.76,97.77,81300000.0
2008-02-14 07:33:00,97.77,97.77,97.76,97.76,13600000.0
2008-02-14 07:34:00,97.76,97.76,97.74,97.75,59700000.0
2008-02-14 07:35:00,97.75,97.76,97.74,97.74,345000000.0
2008-02-14 07:36:00,97.74,97.74,97.72,97.725,314100000.0
2008-02-14 07:37:00,97.725,97.735,97.72,97.72,66800000.0
2008-02-14 07:38:00,97.72,97.725,97.71,97.71,20100000.0
2008-02-14 07:39:00,97.71,97.715,97.71,97.71,14800000.0
2008-02-14 07:40:00,97.71,97.715,97.71,97.715,128200000.0
2008-02-14 07:41:00,97.715,97.725,97.715,97.725,27000000.0
2008-02-14 07:42:00,97.725,97.725,97.71,97.71,28700000.0
2008-02-14 07:43:00,97.71,97.72,97.71,97.72,79500000.0
2008-02-14 07:44:00,97.72,97.72,97.72,97.72,11400000.0
2008-02-14 07:45:00,97.72,97.73,97.72,97.73,88100000.0
2008-02-14 07:46:00,97.73,97.73,97.71,97.71,17600000.0
2008-02-14 07:47:00,97.71,97.72,97.7,97.7,58400000.0
2008-02-14 07:48:00,97.7,97.71,97.7,97.7,40200000.0
2008-02-14 07:49:00,97.7,97.7,97.7,97.7,35800000.0
2008-02-14 07:50:00,97.7,97.71,97.7,97.7,31500000.0
2008-02-14 07:51:00,97.7,97.7,97.69,97.69,128200000.0
2008-02-14 07:52:00,97.69,97.7,97.69,97.69,24300000.0
2008-02-14 07:53:00,97.69,97.695,97.69,97.695,11800000.0
2008-02-14 07:54:00,97.69,97.7,97.69,97.7,29400000.0
2008-02-14 07:55:00,97.7,97.71,97.7,97.7,17900000.0
2008-02-14 07:56:00,97.69,97.69,97.68,97.68,11800000.0
2008-02-14 07:57:00,97.68,97.69,97.68,97.69,34500000.0
2008-02-14 07:58:00,97.69,97.7,97.67,97.68,30800000.0
2008-02-14 07:59:00,97.68,97.69,97.68,97.69,12800000.0
2008-02-14 08:00:00,97.69,97.7,97.66,97.66,63000000.0
2008-02-14 08:01:00,97.66,97.66,97.64,97.655,66000000.0
2008-02-14 08:02:00,97.655,97.68,97.65,97.68,24400000.0
2008-02-14 08:03:00,97.68,97.68,97.66,97.66,75700000.0
2008-02-14 08:04:00,97.66,97.685,97.66,97.68,141200000.0
2008-02-14 08:05:00,97.68,97.68,97.66,97.66,62600000.0
2008-02-14 08:06:00,97.67,97.69,97.67,97.69,35000000.0
2008-02-14 08:07:00,97.69,97.7,97.68,97.68,32500000.0
2008-02-14 08:08:00,97.68,97.68,97.65,97.655,101400000.0
2008-02-14 08:09:00,97.655,97.68,97.655,97.67,47100000.0
2008-02-14 08:10:00,97.67,97.68,97.655,97.665,60500000.0
2008-02-14 08:11:00,97.665,97.69,97.66,97.69,97300000.0
2008-02-14 08:12:00,97.685,97.695,97.68,97.695,322300000.0
2008-02-14 08:13:00,97.695,97.705,97.675,97.675,127000000.0
2008-02-14 08:14:00,97.675,97.68,97.66,97.68,80300000.0
2008-02-14 08:15:00,97.68,97.685,97.68,97.685,86600000.0
2008-02-14 08:16:00,97.685,97.705,97.68,97.685,294900000.0
2008-02-14 08:17:00,97.685,97.695,97.685,97.69,19700000.0
2008-02-14 08:18:00,97.69,97.705,97.685,97.705,117400000.0
2008-02-14 08:19:00,97.705,97.705,97.69,97.69,269400000.0
2008-02-14 08:20:00,97.69,97.725,97.685,97.72,353200000.0
2008-02-14 08:21:00,97.72,97.725,97.71,97.715,179000000.0
2008-02-14 08:22:00,97.715,97.725,97.705,97.715,473100000.0
2008-02-14 08:23:00,97.715,97.72,97.695,97.695,154500000.0
2008-02-14 08:24:00,97.695,97.71,97.67,97.67,148600000.0
2008-02-14 08:25:00,97.67,97.695,97.635,97.685,612200000.0
2008-02-14 08:26:00,97.685,97.69,97.66,97.67,164800000.0
2008-02-14 08:27:00,97.67,97.68,97.665,97.675,204000000.0
2008-02-14 08:28:00,97.675,97.675,97.66,97.665,381700000.0
2008-02-14 08:29:00,97.665,97.665,97.635,97.655,417200000.0
2008-02-14 08:30:00,97.655,97.665,97.635,97.66,1217600000.0
2008-02-14 08:31:00,97.66,97.695,97.66,97.695,390700000.0
2008-02-14 08:32:00,97.695,97.72,97.67,97.715,635000000.0
2008-02-14 08:33:00,97.715,97.715,97.695,97.7,659700000.0
2008-02-14 08:34:00,97.7,97.72,97.7,97.72,318600000.0
2008-02-14 08:35:00,97.72,97.73,97.72,97.725,180700000.0
2008-02-14 08:36:00,97.725,97.74,97.725,97.74,88000000.0
2008-02-14 08:37:00,97.74,97.77,97.72,97.76,358900000.0
2008-02-14 08:38:00,97.745,97.79,97.735,97.79,543400000.0
2008-02-14 08:39:00,97.79,97.83,97.77,97.79,234100000.0
2008-02-14 08:40:00,97.78,97.785,97.78,97.78,507100000.0
2008-02-14 08:41:00,97.78,97.81,97.77,97.8,156400000.0
2008-02-14 08:42:00,97.8,97.8,97.77,97.77,127000000.0
2008-02-14 08:43:00,97.77,97.78,97.76,97.77,43300000.0
2008-02-14 08:44:00,97.77,97.79,97.77,97.78,43500000.0
2008-02-14 08:45:00,97.78,97.8,97.78,97.8,17600000.0
2008-02-14 08:46:00,97.8,97.8,97.77,97.79,43300000.0
2008-02-14 08:47:00,97.79,97.8,97.78,97.78,174700000.0
2008-02-14 08:48:00,97.78,97.78,97.77,97.78,18200000.0
2008-02-14 08:49:00,97.78,97.78,97.77,97.78,12500000.0
2008-02-14 08:50:00,97.78,97.78,97.76,97.77,146800000.0
2008-02-14 08:51:00,97.77,97.78,97.76,97.77,257600000.0
2008-02-14 08:52:00,97.77,97.77,97.75,97.76,179300000.0
2008-02-14 08:53:00,97.76,97.77,97.74,97.75,251700000.0
2008-02-14 08:54:00,97.75,97.77,97.75,97.76,120200000.0
2008-02-14 08:55:00,97.76,97.76,97.75,97.76,14400000.0
2008-02-14 08:56:00,97.76,97.77,97.75,97.76,15400000.0
2008-02-14 08:57:00,97.76,97.765,97.75,97.75,35400000.0
2008-02-14 08:58:00,97.75,97.75,97.73,97.75,286300000.0
2008-02-14 08:59:00,97.75,97.75,97.72,97.72,42800000.0
2008-02-14 09:00:00,97.72,97.725,97.69,97.69,298000000.0
2008-02-14 09:01:00,97.69,97.715,97.66,97.665,667700000.0
2008-02-14 09:02:00,97.665,97.67,97.665,97.67,183900000.0
2008-02-14 09:03:00,97.67,97.68,97.575,97.575,1220200000.0
2008-02-14 09:04:00,97.575,97.605,97.565,97.605,1011200000.0
2008-02-14 09:05:00,97.595,97.61,97.585,97.6,278600000.0
2008-02-14 09:06:00,97.6,97.62,97.585,97.59,188800000.0
2008-02-14 09:07:00,97.59,97.6,97.565,97.59,622400000.0
2008-02-14 09:08:00,97.59,97.61,97.575,97.585,771700000.0
2008-02-14 09:09:00,97.585,97.62,97.58,97.62,252700000.0
2008-02-14 09:10:00,97.62,97.625,97.6,97.615,451200000.0
2008-02-14 09:11:00,97.615,97.645,97.615,97.62,360100000.0
2008-02-14 09:12:00,97.62,97.645,97.615,97.625,696000000.0
2008-02-14 09:13:00,97.625,97.65,97.625,97.64,439500000.0
2008-02-14 09:14:00,97.64,97.665,97.63,97.66,524300000.0
2008-02-14 09:15:00,97.66,97.67,97.63,97.63,543000000.0
2008-02-14 09:16:00,97.635,97.655,97.63,97.64,600100000.0
2008-02-14 09:17:00,97.64,97.66,97.62,97.64,426100000.0
2008-02-14 09:18:00,97.64,97.65,97.625,97.635,470600000.0
2008-02-14 09:19:00,97.635,97.64,97.625,97.635,658400000.0
2008-02-14 09:20:00,97.635,97.66,97.625,97.66,379200000.0
2008-02-14 09:21:00,97.66,97.68,97.64,97.645,168500000.0
2008-02-14 09:22:00,97.645,97.655,97.635,97.65,169800000.0
2008-02-14 09:23:00,97.665,97.67,97.65,97.66,67700000.0
2008-02-14 09:24:00,97.66,97.67,97.65,97.65,142900000.0
2008-02-14 09:25:00,97.65,97.67,97.65,97.65,489900000.0
2008-02-14 09:26:00,97.65,97.66,97.6,97.6,528800000.0
2008-02-14 09:27:00,97.6,97.635,97.6,97.635,469300000.0
2008-02-14 09:28:00,97.635,97.635,97.605,97.62,892800000.0
2008-02-14 09:29:00,97.62,97.635,97.61,97.625,679100000.0
2008-02-14 09:30:00,97.625,97.65,97.61,97.63,435200000.0
2008-02-14 09:31:00,97.63,97.63,97.6,97.63,437300000.0
2008-02-14 09:32:00,97.63,97.63,97.585,97.585,179600000.0
2008-02-14 09:33:00,97.58,97.62,97.575,97.62,81900000.0
2008-02-14 09:34:00,97.62,97.63,97.55,97.56,190200000.0
2008-02-14 09:35:00,97.56,97.57,97.53,97.57,439100000.0
2008-02-14 09:36:00,97.57,97.585,97.56,97.57,60000000.0
2008-02-14 09:37:00,97.57,97.58,97.55,97.58,165300000.0
2008-02-14 09:38:00,97.58,97.61,97.57,97.61,49100000.0
2008-02-14 09:39:00,97.61,97.61,97.59,97.61,32600000.0
2008-02-14 09:40:00,97.61,97.62,97.57,97.61,367600000.0
2008-02-14 09:41:00,97.61,97.62,97.6,97.62,317800000.0
2008-02-14 09:42:00,97.62,97.64,97.61,97.62,67700000.0
2008-02-14 09:43:00,97.62,97.62,97.61,97.62,83100000.0
2008-02-14 09:44:00,97.62,97.63,97.62,97.63,114400000.0
2008-02-14 09:45:00,97.63,97.645,97.62,97.645,70900000.0
2008-02-14 09:46:00,97.64,97.67,97.64,97.66,208500000.0
2008-02-14 09:47:00,97.66,97.66,97.64,97.65,30000000.0
2008-02-14 09:48:00,97.65,97.66,97.64,97.66,64700000.0
2008-02-14 09:49:00,97.66,97.66,97.61,97.62,265000000.0
2008-02-14 09:50:00,97.62,97.65,97.62,97.64,687300000.0
2008-02-14 09:51:00,97.64,97.66,97.64,97.65,113900000.0
2008-02-14 09:52:00,97.65,97.66,97.62,97.65,170600000.0
2008-02-14 09:53:00,97.65,97.68,97.63,97.66,99200000.0
2008-02-14 09:54:00,97.66,97.66,97.65,97.66,108100000.0
2008-02-14 09:55:00,97.66,97.7,97.65,97.7,164700000.0
2008-02-14 09:56:00,97.7,97.73,97.675,97.72,611000000.0
2008-02-14 09:57:00,97.72,97.8,97.72,97.75,446400000.0
2008-02-14 09:58:00,97.75,97.76,97.72,97.74,142400000.0
2008-02-14 09:59:00,97.74,97.75,97.73,97.73,151600000.0
2008-02-14 10:00:00,97.74,97.82,97.715,97.8,196800000.0
2008-02-14 10:01:00,97.8,97.81,97.775,97.8,120500000.0
2008-02-14 10:02:00,97.8,97.82,97.79,97.81,99700000.0
2008-02-14 10:03:00,97.81,97.82,97.79,97.81,65800000.0
2008-02-14 10:04:00,97.81,97.83,97.79,97.8,117300000.0
2008-02-14 10:05:00,97.8,97.82,97.79,97.82,160200000.0
2008-02-14 10:06:00,97.82,97.85,97.8,97.84,151600000.0
2008-02-14 10:07:00,97.84,97.86,97.83,97.84,217600000.0
2008-02-14 10:08:00,97.84,97.86,97.84,97.84,78500000.0
2008-02-14 10:09:00,97.84,97.88,97.84,97.87,63500000.0
2008-02-14 10:10:00,97.87,97.87,97.82,97.84,186300000.0
2008-02-14 10:11:00,97.84,97.91,97.84,97.9,115000000.0
2008-02-14 10:12:00,97.9,97.905,97.88,97.905,180200000.0
2008-02-14 10:13:00,97.91,97.92,97.87,97.88,261500000.0
2008-02-14 10:14:00,97.88,97.89,97.87,97.885,42600000.0
2008-02-14 10:15:00,97.885,97.89,97.855,97.87,70600000.0
2008-02-14 10:16:00,97.87,97.87,97.83,97.83,90600000.0
2008-02-14 10:17:00,97.83,97.85,97.83,97.845,59800000.0
2008-02-14 10:18:00,97.845,97.88,97.84,97.86,73400000.0
2008-02-14 10:19:00,97.86,97.86,97.84,97.85,80700000.0
2008-02-14 10:20:00,97.85,97.86,97.85,97.86,18800000.0
2008-02-14 10:21:00,97.86,97.86,97.825,97.85,134300000.0
2008-02-14 10:22:00,97.85,97.87,97.84,97.86,148200000.0
2008-02-14 10:23:00,97.86,97.86,97.84,97.85,289800000.0
2008-02-14 10:24:00,97.85,97.86,97.84,97.84,47000000.0
2008-02-14 10:25:00,97.84,97.855,97.83,97.85,88200000.0
2008-02-14 10:26:00,97.85,97.85,97.83,97.85,102100000.0
2008-02-14 10:27:00,97.85,97.85,97.84,97.84,24000000.0
2008-02-14 10:28:00,97.84,97.85,97.83,97.84,25800000.0
2008-02-14 10:29:00,97.84,97.84,97.825,97.83,28400000.0
2008-02-14 10:30:00,97.83,97.85,97.83,97.84,37800000.0
2008-02-14 10:31:00,97.84,97.85,97.83,97.84,104800000.0
2008-02-14 10:32:00,97.84,97.845,97.84,97.84,100100000.0
2008-02-14 10:33:00,97.84,97.84,97.83,97.84,27000000.0
2008-02-14 10:34:00,97.84,97.84,97.81,97.82,28900000.0
2008-02-14 10:35:00,97.82,97.83,97.81,97.83,79600000.0
2008-02-14 10:36:00,97.83,97.85,97.83,97.85,48000000.0
2008-02-14 10:37:00,97.85,97.85,97.815,97.825,87900000.0
2008-02-14 10:38:00,97.825,97.83,97.81,97.81,54800000.0
2008-02-14 10:39:00,97.81,97.85,97.81,97.85,80400000.0
2008-02-14 10:40:00,97.85,97.87,97.85,97.86,40400000.0
2008-02-14 10:41:00,97.86,97.86,97.83,97.84,26200000.0
2008-02-14 10:42:00,97.84,97.85,97.82,97.84,49900000.0
2008-02-14 10:43:00,97.84,97.85,97.82,97.83,54700000.0
2008-02-14 10:44:00,97.83,97.86,97.82,97.84,134800000.0
2008-02-14 10:45:00,97.84,97.91,97.835,97.89,112000000.0
2008-02-14 10:46:00,97.89,97.9,97.88,97.88,53300000.0
2008-02-14 10:47:00,97.88,97.9,97.88,97.9,52400000.0
2008-02-14 10:48:00,97.9,97.91,97.885,97.91,106400000.0
2008-02-14 10:49:00,97.91,97.92,97.9,97.91,38000000.0
2008-02-14 10:50:00,97.91,97.94,97.89,97.94,45500000.0
2008-02-14 10:51:00,97.94,97.985,97.94,97.96,201400000.0
2008-02-14 10:52:00,97.96,97.98,97.94,97.95,158000000.0
2008-02-14 10:53:00,97.95,98.05,97.95,98.01,223900000.0
2008-02-14 10:54:00,98.01,98.1,98.0,98.09,118100000.0
2008-02-14 10:55:00,98.09,98.09,98.07,98.07,94100000.0
2008-02-14 10:56:00,98.07,98.1,98.07,98.08,58900000.0
2008-02-14 10:57:00,98.08,98.11,98.07,98.07,156300000.0
2008-02-14 10:58:00,98.07,98.08,98.05,98.06,84800000.0
2008-02-14 10:59:00,98.06,98.07,98.05,98.07,31400000.0
2008-02-14 11:00:00,98.07,98.07,98.05,98.05,39000000.0
2008-02-14 11:01:00,98.05,98.09,98.04,98.085,66200000.0
2008-02-14 11:02:00,98.08,98.09,98.065,98.09,46200000.0
2008-02-14 11:03:00,98.09,98.14,98.09,98.1,52700000.0
2008-02-14 11:04:00,98.095,98.105,98.08,98.1,165200000.0
2008-02-14 11:05:00,98.1,98.1,98.05,98.05,204600000.0
2008-02-14 11:06:00,98.055,98.08,98.055,98.07,62000000.0
2008-02-14 11:07:00,98.07,98.07,98.04,98.05,34000000.0
2008-02-14 11:08:00,98.05,98.06,98.04,98.04,43500000.0
2008-02-14 11:09:00,98.04,98.07,98.025,98.07,80200000.0
2008-02-14 11:10:00,98.07,98.09,98.06,98.06,38300000.0
2008-02-14 11:11:00,98.06,98.07,98.045,98.05,48800000.0
2008-02-14 11:12:00,98.05,98.08,98.05,98.08,58000000.0
2008-02-14 11:13:00,98.08,98.09,98.04,98.05,43800000.0
2008-02-14 11:14:00,98.05,98.07,98.025,98.07,75800000.0
2008-02-14 11:15:00,98.07,98.08,98.05,98.07,34600000.0
2008-02-14 11:16:00,98.07,98.09,98.06,98.09,71400000.0
2008-02-14 11:17:00,98.09,98.09,98.07,98.07,20200000.0
2008-02-14 11:18:00,98.07,98.07,98.05,98.05,39200000.0
2008-02-14 11:19:00,98.05,98.05,98.02,98.05,250800000.0
2008-02-14 11:20:00,98.05,98.1,98.05,98.08,42300000.0
2008-02-14 11:21:00,98.08,98.1,98.08,98.08,28200000.0
2008-02-14 11:22:00,98.08,98.08,98.07,98.08,32200000.0
2008-02-14 11:23:00,98.08,98.09,98.045,98.07,164000000.0
2008-02-14 11:24:00,98.07,98.11,98.07,98.09,145600000.0
2008-02-14 11:25:00,98.09,98.09,98.065,98.08,66100000.0
2008-02-14 11:26:00,98.08,98.11,98.08,98.09,27300000.0
2008-02-14 11:27:00,98.09,98.1,98.09,98.09,26400000.0
2008-02-14 11:28:00,98.09,98.11,98.09,98.11,31600000.0
2008-02-14 11:29:00,98.11,98.11,98.09,98.09,22000000.0
2008-02-14 11:30:00,98.09,98.12,98.08,98.12,43800000.0
2008-02-14 11:31:00,98.12,98.12,98.095,98.1,87900000.0
2008-02-14 11:32:00,98.1,98.11,98.08,98.09,57000000.0
2008-02-14 11:33:00,98.09,98.12,98.09,98.1,40100000.0
2008-02-14 11:34:00,98.1,98.11,98.09,98.1,43700000.0
2008-02-14 11:35:00,98.1,98.11,98.1,98.11,98300000.0
2008-02-14 11:36:00,98.11,98.13,98.1,98.12,33200000.0
2008-02-14 11:37:00,98.12,98.14,98.12,98.13,17400000.0
2008-02-14 11:38:00,98.13,98.14,98.11,98.11,28200000.0
2008-02-14 11:39:00,98.11,98.14,98.11,98.11,25600000.0
2008-02-14 11:40:00,98.11,98.11,98.09,98.1,22800000.0
2008-02-14 11:41:00,98.1,98.12,98.1,98.11,19200000.0
2008-02-14 11:42:00,98.11,98.11,98.09,98.1,26000000.0
2008-02-14 11:43:00,98.1,98.1,98.1,98.1,9800000.0
2008-02-14 11:44:00,98.1,98.1,98.07,98.07,21000000.0
2008-02-14 11:45:00,98.07,98.08,98.07,98.07,28400000.0
2008-02-14 11:46:00,98.07,98.08,98.07,98.08,19000000.0
2008-02-14 11:47:00,98.08,98.08,98.05,98.06,40100000.0
2008-02-14 11:48:00,98.06,98.07,98.03,98.04,61300000.0
2008-02-14 11:49:00,98.04,98.05,98.01,98.02,120400000.0
2008-02-14 11:50:00,98.02,98.04,98.01,98.04,86700000.0
2008-02-14 11:51:00,98.04,98.045,98.02,98.04,50200000.0
2008-02-14 11:52:00,98.04,98.06,98.04,98.06,19600000.0
2008-02-14 11:53:00,98.06,98.08,98.06,98.08,15800000.0
2008-02-14 11:54:00,98.08,98.08,98.04,98.04,48700000.0
2008-02-14 11:55:00,98.04,98.05,98.04,98.04,16600000.0
2008-02-14 11:56:00,98.04,98.04,98.0,98.0,81800000.0
2008-02-14 11:57:00,98.0,98.02,97.98,98.0,63000000.0
2008-02-14 11:58:00,98.0,98.0,97.985,98.0,37200000.0
2008-02-14 11:59:00,98.0,98.005,97.985,97.995,61300000.0
2008-02-14 12:00:00,98.0,98.01,97.98,98.0,69100000.0
2008-02-14 12:01:00,98.0,98.01,97.99,98.01,37800000.0
2008-02-14 12:02:00,98.01,98.02,98.0,98.0,20000000.0
2008-02-14 12:03:00,98.0,98.0,97.955,97.955,335500000.0
2008-02-14 12:04:00,97.96,97.96,97.92,97.925,362700000.0
2008-02-14 12:05:00,97.925,97.96,97.92,97.96,84500000.0
2008-02-14 12:06:00,97.96,97.98,97.935,97.95,259400000.0
2008-02-14 12:07:00,97.95,97.99,97.95,97.98,298100000.0
2008-02-14 12:08:00,97.98,98.0,97.96,97.97,200800000.0
2008-02-14 12:09:00,97.97,97.97,97.91,97.915,476000000.0
2008-02-14 12:10:00,97.915,97.94,97.91,97.91,262800000.0
2008-02-14 12:11:00,97.91,97.92,97.87,97.89,133900000.0
2008-02-14 12:12:00,97.89,97.925,97.875,97.92,171000000.0
2008-02-14 12:13:00,97.92,97.94,97.91,97.93,145700000.0
2008-02-14 12:14:00,97.93,97.95,97.9,97.94,134000000.0
2008-02-14 12:15:00,97.94,97.955,97.94,97.945,48700000.0
2008-02-14 12:16:00,97.94,97.96,97.93,97.95,165100000.0
2008-02-14 12:17:00,97.95,97.96,97.93,97.935,191600000.0
2008-02-14 12:18:00,97.935,97.95,97.92,97.92,231400000.0
2008-02-14 12:19:00,97.93,97.93,97.92,97.93,29000000.0
2008-02-14 12:20:00,97.93,97.95,97.93,97.94,87800000.0
2008-02-14 12:21:00,97.94,97.95,97.925,97.94,310600000.0
2008-02-14 12:22:00,97.94,97.945,97.93,97.94,333500000.0
2008-02-14 12:23:00,97.94,97.95,97.93,97.95,231700000.0
2008-02-14 12:24:00,97.94,97.94,97.92,97.92,217300000.0
2008-02-14 12:25:00,97.92,97.93,97.9,97.9,100700000.0
2008-02-14 12:26:00,97.9,97.93,97.89,97.93,43600000.0
2008-02-14 12:27:00,97.93,97.94,97.91,97.92,56300000.0
2008-02-14 12:28:00,97.92,97.93,97.9,97.905,80000000.0
2008-02-14 12:29:00,97.91,97.91,97.9,97.91,93300000.0
2008-02-14 12:30:00,97.91,97.91,97.885,97.9,316900000.0
2008-02-14 12:31:00,97.9,97.905,97.875,97.9,346800000.0
2008-02-14 12:32:00,97.9,97.905,97.9,97.9,35400000.0
2008-02-14 12:33:00,97.9,97.9,97.87,97.87,48300000.0
2008-02-14 12:34:00,97.87,97.885,97.87,97.88,33500000.0
2008-02-14 12:35:00,97.88,97.9,97.88,97.88,24700000.0
2008-02-14 12:36:00,97.88,97.92,97.88,97.91,197800000.0
2008-02-14 12:37:00,97.91,97.91,97.86,97.87,88800000.0
2008-02-14 12:38:00,97.87,97.88,97.87,97.87,32200000.0
2008-02-14 12:39:00,97.875,97.88,97.86,97.86,41500000.0
2008-02-14 12:40:00,97.86,97.885,97.86,97.88,19000000.0
2008-02-14 12:41:00,97.88,97.885,97.88,97.88,16000000.0
2008-02-14 12:42:00,97.88,97.88,97.88,97.88,10600000.0
2008-02-14 12:43:00,97.88,97.89,97.88,97.88,29100000.0
2008-02-14 12:44:00,97.88,97.9,97.88,97.89,55200000.0
2008-02-14 12:45:00,97.89,97.91,97.88,97.89,127300000.0
2008-02-14 12:46:00,97.89,97.91,97.88,97.9,79000000.0
2008-02-14 12:47:00,97.9,97.945,97.9,97.94,68200000.0
2008-02-14 12:48:00,97.94,97.95,97.93,97.94,213500000.0
2008-02-14 12:49:00,97.94,97.94,97.94,97.94,9000000.0
2008-02-14 12:50:00,97.94,97.94,97.92,97.93,67100000.0
2008-02-14 12:51:00,97.93,97.93,97.895,97.91,505400000.0
2008-02-14 12:52:00,97.91,97.91,97.89,97.91,113400000.0
2008-02-14 12:53:00,97.91,97.91,97.89,97.9,32400000.0
2008-02-14 12:54:00,97.9,97.94,97.9,97.92,51800000.0
2008-02-14 12:55:00,97.92,97.92,97.91,97.91,22800000.0
2008-02-14 12:56:00,97.91,97.91,97.89,97.9,47700000.0
2008-02-14 12:57:00,97.905,97.925,97.9,97.92,35900000.0
2008-02-14 12:58:00,97.92,97.93,97.92,97.93,11000000.0
2008-02-14 12:59:00,97.93,97.93,97.93,97.93,20800000.0
2008-02-14 13:00:00,97.93,97.93,97.93,97.93,16400000.0
2008-02-14 13:01:00,97.93,97.96,97.93,97.95,31700000.0
2008-02-14 13:02:00,97.95,97.955,97.93,97.95,21400000.0
2008-02-14 13:03:00,97.95,97.95,97.93,97.95,51100000.0
2008-02-14 13:04:00,97.95,97.97,97.94,97.97,85600000.0
2008-02-14 13:05:00,97.97,97.97,97.96,97.97,35100000.0
2008-02-14 13:06:00,97.97,97.98,97.97,97.98,37200000.0
2008-02-14 13:07:00,97.98,97.98,97.98,97.98,6400000.0
2008-02-14 13:08:00,97.98,97.98,97.96,97.96,22600000.0
2008-02-14 13:09:00,97.96,97.97,97.96,97.96,11200000.0
2008-02-14 13:10:00,97.96,97.96,97.94,97.96,28400000.0
2008-02-14 13:11:00,97.96,97.96,97.95,97.96,25200000.0
2008-02-14 13:12:00,97.96,97.965,97.94,97.96,44200000.0
2008-02-14 13:13:00,97.96,97.98,97.96,97.98,27800000.0
2008-02-14 13:14:00,97.98,98.0,97.98,98.0,52600000.0
2008-02-14 13:15:00,98.0,98.025,97.99,98.01,59400000.0
2008-02-14 13:16:00,98.01,98.03,97.99,98.03,44300000.0
2008-02-14 13:17:00,98.03,98.055,98.0,98.055,57200000.0
2008-02-14 13:18:00,98.055,98.07,98.035,98.04,36400000.0
2008-02-14 13:19:00,98.04,98.04,98.015,98.02,35600000.0
2008-02-14 13:20:00,98.02,98.02,98.0,98.0,35200000.0
2008-02-14 13:21:00,98.0,98.01,97.98,97.99,58100000.0
2008-02-14 13:22:00,97.985,98.005,97.98,98.0,39400000.0
2008-02-14 13:23:00,98.0,98.01,97.98,98.01,70200000.0
2008-02-14 13:24:00,98.01,98.02,97.995,98.02,90100000.0
2008-02-14 13:25:00,98.02,98.03,98.0,98.02,37800000.0
2008-02-14 13:26:00,98.02,98.025,98.015,98.025,60800000.0
2008-02-14 13:27:00,98.025,98.025,97.99,97.99,154900000.0
2008-02-14 13:28:00,97.99,98.02,97.99,98.02,64900000.0
2008-02-14 13:29:00,98.02,98.03,98.02,98.03,18800000.0
2008-02-14 13:30:00,98.03,98.03,98.02,98.03,17800000.0
2008-02-14 13:31:00,98.03,98.03,98.02,98.02,14200000.0
2008-02-14 13:32:00,98.02,98.05,98.02,98.03,27600000.0
2008-02-14 13:33:00,98.03,98.04,98.02,98.03,35200000.0
2008-02-14 13:34:00,98.03,98.06,98.03,98.04,68200000.0
2008-02-14 13:35:00,98.045,98.05,98.03,98.04,77500000.0
2008-02-14 13:36:00,98.04,98.04,98.02,98.03,36600000.0
2008-02-14 13:37:00,98.03,98.04,98.02,98.04,40200000.0
2008-02-14 13:38:00,98.04,98.07,98.035,98.07,67500000.0
2008-02-14 13:39:00,98.07,98.1,98.06,98.06,42500000.0
2008-02-14 13:40:00,98.06,98.07,98.025,98.03,66300000.0
2008-02-14 13:41:00,98.03,98.03,98.02,98.03,26100000.0
2008-02-14 13:42:00,98.03,98.03,98.0,98.01,50400000.0
2008-02-14 13:43:00,98.01,98.02,98.01,98.01,9200000.0
2008-02-14 13:44:00,98.01,98.03,98.005,98.02,70400000.0
2008-02-14 13:45:00,98.02,98.04,98.01,98.03,51000000.0
2008-02-14 13:46:00,98.03,98.04,98.03,98.03,18800000.0
2008-02-14 13:47:00,98.03,98.03,98.02,98.03,18800000.0
2008-02-14 13:48:00,98.03,98.03,98.03,98.03,13200000.0
2008-02-14 13:49:00,98.03,98.035,98.02,98.03,35600000.0
2008-02-14 13:50:00,98.03,98.03,98.0,98.02,75500000.0
2008-02-14 13:51:00,98.02,98.03,98.01,98.02,24800000.0
2008-02-14 13:52:00,98.02,98.02,98.0,98.01,24900000.0
2008-02-14 13:53:00,98.01,98.01,98.0,98.0,23000000.0
2008-02-14 13:54:00,98.0,98.0,97.98,97.99,21900000.0
2008-02-14 13:55:00,97.99,98.01,97.99,98.01,16400000.0
2008-02-14 13:56:00,98.01,98.01,98.0,98.0,15400000.0
2008-02-14 13:57:00,98.0,98.0,97.97,97.97,21600000.0
2008-02-14 13:58:00,97.97,97.99,97.97,97.99,18600000.0
2008-02-14 13:59:00,97.99,97.99,97.96,97.98,21200000.0
2008-02-14 14:00:00,97.98,97.98,97.94,97.96,31000000.0
2008-02-14 14:01:00,97.96,97.97,97.93,97.93,35800000.0
2008-02-14 14:02:00,97.93,97.95,97.93,97.95,56100000.0
2008-02-14 14:03:00,97.95,97.97,97.95,97.97,32300000.0
2008-02-14 14:04:00,97.97,97.97,97.94,97.96,23000000.0
2008-02-14 14:05:00,97.96,97.965,97.95,97.96,36700000.0
2008-02-14 14:06:00,97.96,97.97,97.95,97.95,28300000.0
2008-02-14 14:07:00,97.95,97.96,97.93,97.94,37200000.0
2008-02-14 14:08:00,97.94,97.94,97.92,97.93,72300000.0
2008-02-14 14:09:00,97.93,97.94,97.91,97.91,105500000.0
2008-02-14 14:10:00,97.91,97.93,97.9,97.93,44500000.0
2008-02-14 14:11:00,97.93,97.93,97.92,97.93,28600000.0
2008-02-14 14:12:00,97.93,97.96,97.93,97.96,49400000.0
2008-02-14 14:13:00,97.96,97.97,97.96,97.96,24600000.0
2008-02-14 14:14:00,97.96,97.98,97.95,97.95,18900000.0
2008-02-14 14:15:00,97.95,97.97,97.93,97.93,42600000.0
2008-02-14 14:16:00,97.93,97.98,97.93,97.95,47800000.0
2008-02-14 14:17:00,97.95,97.98,97.935,97.97,41100000.0
2008-02-14 14:18:00,97.97,97.99,97.96,97.98,35300000.0
2008-02-14 14:19:00,97.98,97.98,97.97,97.97,15200000.0
2008-02-14 14:20:00,97.97,97.98,97.955,97.97,23100000.0
2008-02-14 14:21:00,97.97,98.0,97.97,97.99,35600000.0
2008-02-14 14:22:00,97.99,98.0,97.98,97.99,30300000.0
2008-02-14 14:23:00,97.99,97.99,97.96,97.96,22400000.0
2008-02-14 14:24:00,97.96,98.05,97.96,98.05,38300000.0
2008-02-14 14:25:00,98.04,98.04,98.01,98.02,43600000.0
2008-02-14 14:26:00,98.02,98.03,98.0,98.02,38100000.0
2008-02-14 14:27:00,98.02,98.03,98.01,98.02,24000000.0
2008-02-14 14:28:00,98.02,98.04,98.02,98.04,47700000.0
2008-02-14 14:29:00,98.04,98.07,98.04,98.06,61200000.0
2008-02-14 14:30:00,98.05,98.1,98.04,98.06,46800000.0
2008-02-14 14:31:00,98.06,98.06,98.03,98.05,57200000.0
2008-02-14 14:32:00,98.05,98.06,98.03,98.035,33300000.0
2008-02-14 14:33:00,98.035,98.045,98.025,98.04,20600000.0
2008-02-14 14:34:00,98.04,98.06,98.03,98.06,22600000.0
2008-02-14 14:35:00,98.06,98.09,98.06,98.08,28800000.0
2008-02-14 14:36:00,98.08,98.09,98.06,98.08,49700000.0
2008-02-14 14:37:00,98.08,98.085,98.055,98.075,28300000.0
2008-02-14 14:38:00,98.075,98.08,98.07,98.07,24000000.0
2008-02-14 14:39:00,98.07,98.08,98.07,98.07,18600000.0
2008-02-14 14:40:00,98.07,98.07,98.06,98.07,22000000.0
2008-02-14 14:41:00,98.07,98.09,98.07,98.07,31200000.0
2008-02-14 14:42:00,98.07,98.07,98.05,98.07,16500000.0
2008-02-14 14:43:00,98.07,98.07,98.05,98.07,20800000.0
2008-02-14 14:44:00,98.07,98.07,98.05,98.07,18200000.0
2008-02-14 14:45:00,98.07,98.07,98.05,98.07,21200000.0
2008-02-14 14:46:00,98.07,98.09,98.07,98.07,25500000.0
2008-02-14 14:47:00,98.07,98.07,98.05,98.06,30400000.0
2008-02-14 14:48:00,98.065,98.07,98.05,98.05,13100000.0
2008-02-14 14:49:00,98.05,98.08,98.05,98.08,33600000.0
2008-02-14 14:50:00,98.08,98.08,98.04,98.06,41300000.0
2008-02-14 14:51:00,98.06,98.06,98.05,98.06,27400000.0
2008-02-14 14:52:00,98.06,98.07,98.03,98.035,27200000.0
2008-02-14 14:53:00,98.04,98.05,98.04,98.05,16000000.0
2008-02-14 14:54:00,98.05,98.05,98.04,98.05,18000000.0
2008-02-14 14:55:00,98.05,98.05,98.04,98.04,14800000.0
2008-02-14 14:56:00,98.04,98.06,98.04,98.06,37400000.0
2008-02-14 14:57:00,98.06,98.1,98.05,98.09,32600000.0
2008-02-14 14:58:00,98.09,98.1,98.065,98.08,146900000.0
2008-02-14 14:59:00,98.085,98.13,98.08,98.11,76100000.0
2008-02-14 15:00:00,98.11,98.14,98.105,98.11,96900000.0
2008-02-14 15:01:00,98.11,98.13,98.11,98.12,29000000.0
2008-02-14 15:02:00,98.12,98.13,98.11,98.12,28600000.0
2008-02-14 15:03:00,98.12,98.12,98.085,98.095,83400000.0
2008-02-14 15:04:00,98.095,98.1,98.08,98.09,34500000.0
2008-02-14 15:05:00,98.09,98.12,98.09,98.11,47400000.0
2008-02-14 15:06:00,98.11,98.13,98.1,98.12,23000000.0
2008-02-14 15:07:00,98.12,98.15,98.08,98.15,37700000.0
2008-02-14 15:08:00,98.15,98.18,98.15,98.17,40200000.0
2008-02-14 15:09:00,98.17,98.17,98.14,98.16,50800000.0
2008-02-14 15:10:00,98.16,98.25,98.16,98.21,53400000.0
2008-02-14 15:11:00,98.21,98.21,98.13,98.13,40300000.0
2008-02-14 15:12:00,98.13,98.14,98.105,98.13,39300000.0
2008-02-14 15:13:00,98.13,98.17,98.13,98.16,97300000.0
2008-02-14 15:14:00,98.16,98.18,98.14,98.17,81600000.0
2008-02-14 15:15:00,98.175,98.19,98.15,98.16,44900000.0
2008-02-14 15:16:00,98.18,98.18,98.16,98.16,19900000.0
2008-02-14 15:17:00,98.16,98.17,98.14,98.16,62600000.0
2008-02-14 15:18:00,98.16,98.19,98.16,98.17,26300000.0
2008-02-14 15:19:00,98.17,98.18,98.145,98.16,52800000.0
2008-02-14 15:20:00,98.16,98.17,98.135,98.14,46400000.0
2008-02-14 15:21:00,98.14,98.19,98.13,98.19,82300000.0
2008-02-14 15:22:00,98.19,98.22,98.18,98.21,47600000.0
2008-02-14 15:23:00,98.21,98.22,98.17,98.18,46300000.0
2008-02-14 15:24:00,98.18,98.19,98.13,98.14,84300000.0
2008-02-14 15:25:00,98.14,98.175,98.13,98.17,52300000.0
2008-02-14 15:26:00,98.17,98.17,98.15,98.16,35400000.0
2008-02-14 15:27:00,98.16,98.17,98.14,98.14,55500000.0
2008-02-14 15:28:00,98.14,98.19,98.14,98.165,37100000.0
2008-02-14 15:29:00,98.165,98.19,98.105,98.115,147100000.0
2008-02-14 15:30:00,98.115,98.18,98.095,98.14,254000000.0
2008-02-14 15:31:00,98.14,98.195,98.13,98.19,70700000.0
2008-02-14 15:32:00,98.19,98.25,98.18,98.23,54200000.0
2008-02-14 15:33:00,98.24,98.25,98.155,98.195,91300000.0
2008-02-14 15:34:00,98.2,98.2,98.17,98.18,39600000.0
2008-02-14 15:35:00,98.18,98.21,98.17,98.2,43200000.0
2008-02-14 15:36:00,98.2,98.22,98.2,98.2,32600000.0
2008-02-14 15:37:00,98.2,98.21,98.15,98.2,75100000.0
2008-02-14 15:38:00,98.2,98.21,98.14,98.17,47600000.0
2008-02-14 15:39:00,98.17,98.18,98.13,98.15,38300000.0
2008-02-14 15:40:00,98.15,98.19,98.15,98.17,32400000.0
2008-02-14 15:41:00,98.17,98.18,98.15,98.15,74100000.0
2008-02-14 15:42:00,98.155,98.17,98.125,98.125,47500000.0
2008-02-14 15:43:00,98.12,98.14,98.1,98.14,44600000.0
2008-02-14 15:44:00,98.14,98.15,98.12,98.13,38500000.0
2008-02-14 15:45:00,98.13,98.14,98.11,98.12,46600000.0
2008-02-14 15:46:00,98.125,98.15,98.11,98.13,49000000.0
2008-02-14 15:47:00,98.13,98.18,98.13,98.15,42000000.0
2008-02-14 15:48:00,98.15,98.17,98.15,98.17,46000000.0
2008-02-14 15:49:00,98.17,98.18,98.145,98.15,30800000.0
2008-02-14 15:50:00,98.15,98.15,98.13,98.15,30600000.0
2008-02-14 15:51:00,98.15,98.2,98.15,98.19,35600000.0
2008-02-14 15:52:00,98.19,98.19,98.15,98.16,26600000.0
2008-02-14 15:53:00,98.16,98.18,98.15,98.16,34200000.0
2008-02-14 15:54:00,98.16,98.17,98.14,98.15,31800000.0
2008-02-14 15:55:00,98.15,98.17,98.15,98.16,71900000.0
2008-02-14 15:56:00,98.16,98.17,98.15,98.16,21800000.0
2008-02-14 15:57:00,98.16,98.2,98.16,98.17,65900000.0
2008-02-14 15:58:00,98.17,98.19,98.15,98.16,56600000.0
2008-02-14 15:59:00,98.16,98.16,98.12,98.15,43400000.0
2008-02-14 16:00:00,98.15,98.19,98.15,98.17,110300000.0
2008-02-14 16:01:00,98.17,98.18,98.14,98.15,46300000.0
2008-02-14 16:02:00,98.15,98.16,98.11,98.14,42400000.0
2008-02-14 16:03:00,98.14,98.155,98.12,98.14,57700000.0
2008-02-14 16:04:00,98.14,98.16,98.12,98.135,38000000.0
2008-02-14 16:05:00,98.14,98.19,98.14,98.16,49000000.0
2008-02-14 16:06:00,98.16,98.195,98.15,98.17,83900000.0
2008-02-14 16:07:00,98.17,98.19,98.15,98.19,101200000.0
2008-02-14 16:08:00,98.19,98.2,98.15,98.18,38400000.0
2008-02-14 16:09:00,98.18,98.19,98.155,98.18,81200000.0
2008-02-14 16:10:00,98.18,98.2,98.155,98.16,42600000.0
2008-02-14 16:11:00,98.165,98.21,98.16,98.18,39800000.0
2008-02-14 16:12:00,98.19,98.2,98.17,98.18,41800000.0
2008-02-14 16:13:00,98.18,98.19,98.16,98.18,29200000.0
2008-02-14 16:14:00,98.18,98.18,98.13,98.14,41600000.0
2008-02-14 16:15:00,98.14,98.16,98.115,98.13,167400000.0
2008-02-14 16:16:00,98.135,98.15,98.11,98.14,102300000.0
2008-02-14 16:17:00,98.14,98.14,98.1,98.12,105900000.0
2008-02-14 16:18:00,98.12,98.13,98.11,98.11,36800000.0
2008-02-14 16:19:00,98.11,98.12,98.08,98.08,33800000.0
2008-02-14 16:20:00,98.08,98.15,98.08,98.15,44900000.0
2008-02-14 16:21:00,98.15,98.15,98.12,98.14,47800000.0
2008-02-14 16:22:00,98.14,98.18,98.14,98.16,42800000.0
2008-02-14 16:23:00,98.16,98.16,98.15,98.16,24400000.0
2008-02-14 16:24:00,98.16,98.18,98.15,98.18,20600000.0
2008-02-14 16:25:00,98.18,98.18,98.13,98.13,32000000.0
2008-02-14 16:26:00,98.14,98.15,98.12,98.14,49600000.0
2008-02-14 16:27:00,98.14,98.15,98.11,98.12,33000000.0
2008-02-14 16:28:00,98.12,98.14,98.11,98.14,28200000.0
2008-02-14 16:29:00,98.14,98.17,98.13,98.16,38100000.0
2008-02-14 16:30:00,98.15,98.16,98.13,98.14,40500000.0
2008-02-14 16:31:00,98.14,98.14,98.11,98.11,35900000.0
2008-02-14 16:32:00,98.11,98.14,98.1,98.11,45000000.0
2008-02-14 16:33:00,98.11,98.11,98.06,98.08,48800000.0
2008-02-14 16:34:00,98.07,98.07,98.02,98.06,47000000.0
2008-02-14 16:35:00,98.06,98.07,98.05,98.06,28600000.0
2008-02-14 16:36:00,98.06,98.07,98.035,98.05,34900000.0
2008-02-14 16:37:00,98.05,98.08,98.05,98.05,45800000.0
2008-02-14 16:38:00,98.05,98.06,98.01,98.03,56800000.0
2008-02-14 16:39:00,98.03,98.05,98.03,98.04,55100000.0
2008-02-14 16:40:00,98.03,98.05,98.025,98.05,47000000.0
2008-02-14 16:41:00,98.05,98.07,98.04,98.06,32600000.0
2008-02-14 16:42:00,98.06,98.06,98.04,98.05,37200000.0
2008-02-14 16:43:00,98.05,98.06,98.01,98.01,45500000.0
2008-02-14 16:44:00,98.01,98.02,97.97,97.97,47200000.0
2008-02-14 16:45:00,97.97,97.99,97.96,97.97,46800000.0
2008-02-14 16:46:00,97.97,97.99,97.96,97.97,46500000.0
2008-02-14 16:47:00,97.97,98.01,97.96,97.99,38800000.0
2008-02-14 16:48:00,97.99,97.99,97.98,97.99,26800000.0
2008-02-14 16:49:00,97.99,98.03,97.99,98.01,28200000.0
2008-02-14 16:50:00,98.01,98.03,98.01,98.03,31600000.0
2008-02-14 16:51:00,98.03,98.05,98.02,98.04,40000000.0
2008-02-14 16:52:00,98.04,98.07,98.04,98.07,38000000.0
2008-02-14 16:53:00,98.07,98.09,98.06,98.08,57600000.0
2008-02-14 16:54:00,98.08,98.095,98.07,98.07,39200000.0
2008-02-14 16:55:00,98.07,98.09,98.06,98.07,46900000.0
2008-02-14 16:56:00,98.07,98.12,98.07,98.105,66700000.0
2008-02-14 16:57:00,98.105,98.11,98.08,98.11,38800000.0
2008-02-14 16:58:00,98.11,98.15,98.105,98.13,78100000.0
2008-02-14 16:59:00,98.13,98.15,98.1,98.13,80400000.0
2008-02-14 17:00:00,98.13,98.17,98.11,98.15,79200000.0
2008-02-14 17:01:00,98.15,98.19,98.13,98.15,142900000.0
2008-02-14 17:02:00,98.15,98.16,98.09,98.1,103100000.0
2008-02-14 17:03:00,98.1,98.11,98.06,98.08,70500000.0
2008-02-14 17:04:00,98.07,98.16,98.07,98.14,98500000.0
2008-02-14 17:05:00,98.14,98.14,98.09,98.14,97700000.0
2008-02-14 17:06:00,98.14,98.14,98.11,98.12,45400000.0
2008-02-14 17:07:00,98.12,98.125,98.08,98.1,101400000.0
2008-02-14 17:08:00,98.1,98.12,98.07,98.09,58700000.0
2008-02-14 17:09:00,98.09,98.1,98.04,98.06,67200000.0
2008-02-14 17:10:00,98.06,98.09,98.025,98.07,69700000.0
2008-02-14 17:11:00,98.075,98.085,98.04,98.07,71300000.0
2008-02-14 17:12:00,98.07,98.1,98.07,98.08,64400000.0
2008-02-14 17:13:00,98.08,98.1,98.07,98.08,51700000.0
2008-02-14 17:14:00,98.08,98.11,98.08,98.11,35600000.0
2008-02-14 17:15:00,98.11,98.14,98.095,98.12,63600000.0
2008-02-14 17:16:00,98.12,98.15,98.12,98.13,79600000.0
2008-02-14 17:17:00,98.13,98.18,98.13,98.17,53100000.0
2008-02-14 17:18:00,98.17,98.18,98.145,98.17,58200000.0
2008-02-14 17:19:00,98.17,98.19,98.16,98.19,63300000.0
2008-02-14 17:20:00,98.19,98.22,98.18,98.22,75000000.0
2008-02-14 17:21:00,98.22,98.23,98.2,98.2,142800000.0
2008-02-14 17:22:00,98.2,98.23,98.18,98.21,47200000.0
2008-02-14 17:23:00,98.21,98.225,98.17,98.2,64000000.0
2008-02-14 17:24:00,98.23,98.23,98.17,98.185,83000000.0
2008-02-14 17:25:00,98.19,98.2,98.16,98.16,49800000.0
2008-02-14 17:26:00,98.16,98.21,98.16,98.21,57500000.0
2008-02-14 17:27:00,98.21,98.23,98.2,98.2,40100000.0
2008-02-14 17:28:00,98.2,98.22,98.16,98.21,69100000.0
2008-02-14 17:29:00,98.21,98.21,98.165,98.17,51000000.0
2008-02-14 17:30:00,98.17,98.2,98.17,98.2,43200000.0
2008-02-14 17:31:00,98.2,98.25,98.19,98.21,37200000.0
2008-02-14 17:32:00,98.2,98.22,98.18,98.18,40600000.0
2008-02-14 17:33:00,98.185,98.19,98.14,98.14,37300000.0
2008-02-14 17:34:00,98.14,98.19,98.14,98.18,51300000.0
2008-02-14 17:35:00,98.18,98.2,98.16,98.19,51200000.0
2008-02-14 17:36:00,98.19,98.19,98.15,98.16,54700000.0
2008-02-14 17:37:00,98.16,98.19,98.15,98.175,48700000.0
2008-02-14 17:38:00,98.18,98.21,98.15,98.16,77500000.0
2008-02-14 17:39:00,98.16,98.19,98.16,98.18,35300000.0
2008-02-14 17:40:00,98.18,98.23,98.17,98.21,46200000.0
2008-02-14 17:41:00,98.21,98.24,98.2,98.2,42000000.0
2008-02-14 17:42:00,98.2,98.23,98.2,98.2,30700000.0
2008-02-14 17:43:00,98.2,98.2,98.16,98.17,66000000.0
2008-02-14 17:44:00,98.17,98.17,98.15,98.15,36000000.0
2008-02-14 17:45:00,98.15,98.16,98.13,98.14,64500000.0
2008-02-14 17:46:00,98.14,98.15,98.13,98.145,49900000.0
2008-02-14 17:47:00,98.145,98.18,98.145,98.18,94000000.0
2008-02-14 17:48:00,98.18,98.19,98.16,98.19,42000000.0
2008-02-14 17:49:00,98.19,98.2,98.19,98.2,35300000.0
2008-02-14 17:50:00,98.2,98.23,98.195,98.22,45500000.0
2008-02-14 17:51:00,98.22,98.24,98.19,98.22,92300000.0
2008-02-14 17:52:00,98.22,98.25,98.21,98.25,25500000.0
2008-02-14 17:53:00,98.25,98.25,98.19,98.19,160100000.0
2008-02-14 17:54:00,98.19,98.2,98.165,98.17,128300000.0
2008-02-14 17:55:00,98.17,98.18,98.155,98.18,54100000.0
2008-02-14 17:56:00,98.18,98.21,98.16,98.21,66100000.0
2008-02-14 17:57:00,98.21,98.22,98.17,98.21,87100000.0
2008-02-14 17:58:00,98.21,98.23,98.195,98.22,99400000.0
2008-02-14 17:59:00,98.22,98.24,98.195,98.2,108100000.0
2008-02-14 18:00:00,98.2,98.21,98.165,98.19,185300000.0
2008-02-14 18:01:00,98.19,98.2,98.18,98.18,39700000.0
2008-02-14 18:02:00,98.18,98.21,98.16,98.19,148000000.0
2008-02-14 18:03:00,98.19,98.25,98.16,98.23,62500000.0
2008-02-14 18:04:00,98.22,98.25,98.22,98.23,48500000.0
2008-02-14 18:05:00,98.23,98.24,98.2,98.2,98600000.0
2008-02-14 18:06:00,98.2,98.22,98.17,98.18,52100000.0
2008-02-14 18:07:00,98.19,98.2,98.165,98.18,163900000.0
2008-02-14 18:08:00,98.18,98.19,98.175,98.18,54000000.0
2008-02-14 18:09:00,98.18,98.22,98.18,98.19,51900000.0
2008-02-14 18:10:00,98.19,98.2,98.13,98.14,51700000.0
2008-02-14 18:11:00,98.12,98.15,98.1,98.13,113400000.0
2008-02-14 18:12:00,98.13,98.18,98.12,98.13,55600000.0
2008-02-14 18:13:00,98.13,98.165,98.13,98.15,55200000.0
2008-02-14 18:14:00,98.15,98.155,98.09,98.12,67700000.0
2008-02-14 18:15:00,98.12,98.12,98.07,98.08,59600000.0
2008-02-14 18:16:00,98.08,98.08,98.03,98.06,130300000.0
2008-02-14 18:17:00,98.06,98.11,98.05,98.06,52900000.0
2008-02-14 18:18:00,98.06,98.1,98.06,98.09,62300000.0
2008-02-14 18:19:00,98.1,98.13,98.1,98.12,42700000.0
2008-02-14 18:20:00,98.12,98.12,98.085,98.09,47100000.0
2008-02-14 18:21:00,98.09,98.13,98.085,98.105,159400000.0
2008-02-14 18:22:00,98.1,98.14,98.1,98.14,59000000.0
2008-02-14 18:23:00,98.14,98.14,98.065,98.07,73900000.0
2008-02-14 18:24:00,98.07,98.09,98.055,98.06,50700000.0
2008-02-14 18:25:00,98.06,98.115,98.06,98.11,71600000.0
2008-02-14 18:26:00,98.11,98.16,98.095,98.14,95900000.0
2008-02-14 18:27:00,98.14,98.17,98.11,98.15,140900000.0
2008-02-14 18:28:00,98.15,98.15,98.11,98.12,50400000.0
2008-02-14 18:29:00,98.12,98.15,98.12,98.13,56700000.0
2008-02-14 18:30:00,98.13,98.18,98.11,98.17,62600000.0
2008-02-14 18:31:00,98.17,98.22,98.17,98.2,101300000.0
2008-02-14 18:32:00,98.2,98.2,98.16,98.16,55000000.0
2008-02-14 18:33:00,98.16,98.195,98.14,98.18,52900000.0
2008-02-14 18:34:00,98.18,98.26,98.18,98.26,81800000.0
2008-02-14 18:35:00,98.26,98.28,98.22,98.23,54700000.0
2008-02-14 18:36:00,98.23,98.24,98.18,98.22,70000000.0
2008-02-14 18:37:00,98.22,98.25,98.22,98.23,143300000.0
2008-02-14 18:38:00,98.23,98.29,98.22,98.27,61500000.0
2008-02-14 18:39:00,98.26,98.27,98.18,98.2,238500000.0
2008-02-14 18:40:00,98.2,98.23,98.17,98.2,100200000.0
2008-02-14 18:41:00,98.19,98.22,98.19,98.21,88300000.0
2008-02-14 18:42:00,98.21,98.22,98.2,98.22,64500000.0
2008-02-14 18:43:00,98.22,98.22,98.18,98.19,65400000.0
2008-02-14 18:44:00,98.19,98.21,98.17,98.17,73400000.0
2008-02-14 18:45:00,98.17,98.22,98.17,98.18,68500000.0
2008-02-14 18:46:00,98.18,98.2,98.16,98.19,45300000.0
2008-02-14 18:47:00,98.19,98.21,98.18,98.21,49000000.0
2008-02-14 18:48:00,98.21,98.24,98.2,98.2,155800000.0
2008-02-14 18:49:00,98.2,98.25,98.2,98.23,72700000.0
2008-02-14 18:50:00,98.23,98.26,98.22,98.24,67100000.0
2008-02-14 18:51:00,98.24,98.27,98.22,98.26,40400000.0
2008-02-14 18:52:00,98.26,98.29,98.24,98.25,36200000.0
2008-02-14 18:53:00,98.25,98.26,98.245,98.25,34200000.0
2008-02-14 18:54:00,98.25,98.25,98.23,98.23,33400000.0
2008-02-14 18:55:00,98.23,98.24,98.23,98.24,20000000.0
2008-02-14 18:56:00,98.24,98.25,98.22,98.24,49900000.0
2008-02-14 18:57:00,98.24,98.28,98.24,98.28,40300000.0
2008-02-14 18:58:00,98.28,98.28,98.24,98.25,55800000.0
2008-02-14 18:59:00,98.25,98.275,98.24,98.27,32200000.0
2008-02-14 19:00:00,98.27,98.29,98.25,98.25,65400000.0
2008-02-14 19:01:00,98.26,98.27,98.24,98.27,37800000.0
2008-02-14 19:02:00,98.27,98.3,98.26,98.3,96100000.0
2008-02-14 19:03:00,98.3,98.3,98.28,98.3,25600000.0
2008-02-14 19:04:00,98.3,98.3,98.27,98.27,29200000.0
2008-02-14 19:05:00,98.27,98.3,98.27,98.27,26800000.0
2008-02-14 19:06:00,98.27,98.32,98.27,98.32,51900000.0
2008-02-14 19:07:00,98.32,98.33,98.3,98.33,41900000.0
2008-02-14 19:08:00,98.33,98.33,98.29,98.33,68800000.0
2008-02-14 19:09:00,98.33,98.36,98.32,98.34,36200000.0
2008-02-14 19:10:00,98.34,98.34,98.3,98.33,29200000.0
2008-02-14 19:11:00,98.33,98.34,98.29,98.3,38000000.0
2008-02-14 19:12:00,98.3,98.31,98.275,98.31,37600000.0
2008-02-14 19:13:00,98.31,98.32,98.275,98.275,212400000.0
2008-02-14 19:14:00,98.285,98.33,98.28,98.31,154300000.0
2008-02-14 19:15:00,98.31,98.32,98.29,98.31,93300000.0
2008-02-14 19:16:00,98.31,98.34,98.31,98.34,56400000.0
2008-02-14 19:17:00,98.34,98.34,98.31,98.335,63400000.0
2008-02-14 19:18:00,98.335,98.36,98.33,98.34,113800000.0
2008-02-14 19:19:00,98.34,98.34,98.31,98.31,25800000.0
2008-02-14 19:20:00,98.32,98.34,98.32,98.33,40400000.0
2008-02-14 19:21:00,98.33,98.35,98.33,98.33,55600000.0
2008-02-14 19:22:00,98.33,98.35,98.32,98.33,23200000.0
2008-02-14 19:23:00,98.33,98.33,98.31,98.31,32000000.0
2008-02-14 19:24:00,98.31,98.32,98.29,98.29,39200000.0
2008-02-14 19:25:00,98.29,98.295,98.28,98.285,170600000.0
2008-02-14 19:26:00,98.285,98.285,98.28,98.285,232900000.0
2008-02-14 19:27:00,98.285,98.31,98.285,98.305,119000000.0
2008-02-14 19:28:00,98.305,98.35,98.3,98.35,40000000.0
2008-02-14 19:29:00,98.35,98.35,98.33,98.33,21400000.0
2008-02-14 19:30:00,98.33,98.34,98.33,98.34,23000000.0
2008-02-14 19:31:00,98.34,98.35,98.31,98.33,23400000.0
2008-02-14 19:32:00,98.33,98.33,98.32,98.32,21000000.0
2008-02-14 19:33:00,98.32,98.34,98.32,98.34,62500000.0
2008-02-14 19:34:00,98.34,98.34,98.32,98.33,16700000.0
2008-02-14 19:35:00,98.33,98.34,98.33,98.34,16200000.0
2008-02-14 19:36:00,98.34,98.35,98.32,98.35,27100000.0
2008-02-14 19:37:00,98.35,98.36,98.34,98.35,15800000.0
2008-02-14 19:38:00,98.35,98.35,98.33,98.33,9400000.0
2008-02-14 19:39:00,98.33,98.33,98.31,98.32,14200000.0
2008-02-14 19:40:00,98.32,98.32,98.29,98.31,156500000.0
2008-02-14 19:41:00,98.31,98.32,98.3,98.31,27300000.0
2008-02-14 19:42:00,98.31,98.32,98.295,98.32,29000000.0
2008-02-14 19:43:00,98.32,98.32,98.3,98.305,34700000.0
2008-02-14 19:44:00,98.305,98.305,98.27,98.29,190800000.0
2008-02-14 19:45:00,98.29,98.3,98.28,98.29,17000000.0
2008-02-14 19:46:00,98.29,98.3,98.28,98.29,19400000.0
2008-02-14 19:47:00,98.29,98.32,98.28,98.32,36600000.0
2008-02-14 19:48:00,98.32,98.32,98.3,98.31,18400000.0
2008-02-14 19:49:00,98.31,98.31,98.29,98.29,12600000.0
2008-02-14 19:50:00,98.29,98.33,98.275,98.33,51700000.0
2008-02-14 19:51:00,98.33,98.36,98.32,98.34,64500000.0
2008-02-14 19:52:00,98.34,98.36,98.34,98.36,31800000.0
2008-02-14 19:53:00,98.36,98.36,98.32,98.33,19100000.0
2008-02-14 19:54:00,98.33,98.34,98.31,98.32,23000000.0
2008-02-14 19:55:00,98.32,98.32,98.31,98.31,28400000.0
2008-02-14 19:56:00,98.31,98.31,98.285,98.29,139400000.0
2008-02-14 19:57:00,98.29,98.36,98.27,98.36,147200000.0
2008-02-14 19:58:00,98.36,98.37,98.34,98.36,39800000.0
2008-02-14 19:59:00,98.36,98.36,98.32,98.33,49800000.0
2008-02-14 20:00:00,98.34,98.38,98.33,98.35,43200000.0
2008-02-14 20:01:00,98.35,98.36,98.35,98.35,20600000.0
2008-02-14 20:02:00,98.35,98.37,98.35,98.35,38000000.0
2008-02-14 20:03:00,98.35,98.36,98.34,98.35,32000000.0
2008-02-14 20:04:00,98.35,98.36,98.35,98.36,27900000.0
2008-02-14 20:05:00,98.36,98.36,98.34,98.34,32700000.0
2008-02-14 20:06:00,98.34,98.35,98.31,98.33,41000000.0
2008-02-14 20:07:00,98.33,98.355,98.295,98.31,103700000.0
2008-02-14 20:08:00,98.31,98.33,98.3,98.32,50700000.0
2008-02-14 20:09:00,98.32,98.33,98.3,98.32,89700000.0
2008-02-14 20:10:00,98.32,98.33,98.29,98.32,69200000.0
2008-02-14 20:11:00,98.32,98.33,98.31,98.32,35400000.0
2008-02-14 20:12:00,98.32,98.34,98.32,98.34,53600000.0
2008-02-14 20:13:00,98.34,98.34,98.3,98.3,36600000.0
2008-02-14 20:14:00,98.3,98.315,98.29,98.305,36200000.0
2008-02-14 20:15:00,98.305,98.31,98.29,98.3,36200000.0
2008-02-14 20:16:00,98.3,98.3,98.29,98.29,17000000.0
2008-02-14 20:17:00,98.29,98.32,98.29,98.31,37000000.0
2008-02-14 20:18:00,98.31,98.33,98.3,98.33,36900000.0
2008-02-14 20:19:00,98.33,98.34,98.32,98.34,54400000.0
2008-02-14 20:20:00,98.34,98.36,98.32,98.32,37000000.0
2008-02-14 20:21:00,98.32,98.33,98.31,98.31,25400000.0
2008-02-14 20:22:00,98.31,98.32,98.3,98.3,31800000.0
2008-02-14 20:23:00,98.3,98.31,98.3,98.31,30900000.0
2008-02-14 20:24:00,98.31,98.31,98.3,98.31,28400000.0
2008-02-14 20:25:00,98.31,98.32,98.3,98.31,80300000.0
2008-02-14 20:26:00,98.31,98.31,98.28,98.29,40200000.0
2008-02-14 20:27:00,98.29,98.3,98.265,98.3,34000000.0
2008-02-14 20:28:00,98.3,98.305,98.285,98.3,33300000.0
2008-02-14 20:29:00,98.3,98.31,98.3,98.31,18400000.0
2008-02-14 20:30:00,98.31,98.35,98.31,98.34,69700000.0
2008-02-14 20:31:00,98.34,98.36,98.34,98.35,29000000.0
2008-02-14 20:32:00,98.35,98.37,98.35,98.36,32700000.0
2008-02-14 20:33:00,98.36,98.36,98.32,98.32,117900000.0
2008-02-14 20:34:00,98.32,98.34,98.32,98.34,17600000.0
2008-02-14 20:35:00,98.34,98.365,98.34,98.35,37400000.0
2008-02-14 20:36:00,98.35,98.36,98.35,98.35,41300000.0
2008-02-14 20:37:00,98.35,98.35,98.34,98.34,12800000.0
2008-02-14 20:38:00,98.34,98.345,98.34,98.34,11600000.0
2008-02-14 20:39:00,98.34,98.34,98.32,98.34,33400000.0
2008-02-14 20:40:00,98.34,98.36,98.34,98.345,31100000.0
2008-02-14 20:41:00,98.345,98.345,98.33,98.345,19100000.0
2008-02-14 20:42:00,98.345,98.37,98.345,98.36,15500000.0
2008-02-14 20:43:00,98.36,98.36,98.35,98.35,16400000.0
2008-02-14 20:44:00,98.35,98.36,98.35,98.36,14600000.0
2008-02-14 20:45:00,98.36,98.36,98.34,98.34,29600000.0
2008-02-14 20:46:00,98.34,98.34,98.34,98.34,10000000.0
2008-02-14 20:47:00,98.34,98.34,98.33,98.34,18000000.0
2008-02-14 20:48:00,98.34,98.34,98.32,98.32,11200000.0
2008-02-14 20:49:00,98.32,98.33,98.32,98.33,19500000.0
2008-02-14 20:50:00,98.33,98.33,98.31,98.31,16300000.0
2008-02-14 20:51:00,98.31,98.34,98.31,98.34,27400000.0
2008-02-14 20:52:00,98.34,98.34,98.315,98.33,27300000.0
2008-02-14 20:53:00,98.33,98.34,98.32,98.34,25100000.0
2008-02-14 20:54:00,98.34,98.34,98.32,98.34,76900000.0
2008-02-14 20:55:00,98.34,98.36,98.32,98.36,59300000.0
2008-02-14 20:56:00,98.36,98.365,98.35,98.35,20900000.0
2008-02-14 20:57:00,98.35,98.37,98.35,98.36,23400000.0
2008-02-14 20:58:00,98.36,98.4,98.36,98.4,31800000.0
2008-02-14 20:59:00,98.4,98.41,98.36,98.37,40300000.0
2008-02-14 21:00:00,98.37,98.4,98.37,98.38,22800000.0
2008-02-14 21:01:00,98.38,98.39,98.38,98.39,14800000.0
2008-02-14 21:02:00,98.39,98.41,98.39,98.41,30800000.0
2008-02-14 21:03:00,98.41,98.42,98.4,98.41,57200000.0
2008-02-14 21:04:00,98.41,98.41,98.39,98.39,38900000.0
2008-02-14 21:05:00,98.39,98.39,98.375,98.38,38800000.0
2008-02-14 21:06:00,98.38,98.4,98.365,98.37,61800000.0
2008-02-14 21:07:00,98.37,98.37,98.32,98.36,129800000.0
2008-02-14 21:08:00,98.36,98.38,98.345,98.36,53700000.0
2008-02-14 21:09:00,98.36,98.36,98.34,98.36,49400000.0
2008-02-14 21:10:00,98.36,98.36,98.325,98.36,40600000.0
2008-02-14 21:11:00,98.36,98.37,98.36,98.36,45000000.0
2008-02-14 21:12:00,98.36,98.375,98.35,98.365,65600000.0
2008-02-14 21:13:00,98.365,98.37,98.35,98.36,75200000.0
2008-02-14 21:14:00,98.36,98.36,98.34,98.34,12800000.0
2008-02-14 21:15:00,98.34,98.34,98.33,98.33,30000000.0
2008-02-14 21:16:00,98.33,98.35,98.33,98.35,18800000.0
2008-02-14 21:17:00,98.35,98.35,98.32,98.34,18300000.0
2008-02-14 21:18:00,98.34,98.38,98.34,98.37,54100000.0
2008-02-14 21:19:00,98.37,98.37,98.36,98.36,21800000.0
2008-02-14 21:20:00,98.36,98.36,98.32,98.33,31800000.0
2008-02-14 21:21:00,98.33,98.35,98.33,98.35,16200000.0
2008-02-14 21:22:00,98.35,98.375,98.35,98.37,55100000.0
2008-02-14 21:23:00,98.37,98.39,98.37,98.37,37500000.0
2008-02-14 21:24:00,98.37,98.4,98.365,98.39,64700000.0
2008-02-14 21:25:00,98.39,98.39,98.37,98.38,78300000.0
2008-02-14 21:26:00,98.38,98.4,98.38,98.39,35800000.0
2008-02-14 21:27:00,98.39,98.4,98.38,98.4,42600000.0
2008-02-14 21:28:00,98.4,98.4,98.37,98.38,63100000.0
2008-02-14 21:29:00,98.385,98.39,98.36,98.38,135600000.0
2008-02-14 21:30:00,98.38,98.4,98.38,98.38,20900000.0
2008-02-14 21:31:00,98.38,98.38,98.37,98.38,21600000.0
2008-02-14 21:32:00,98.38,98.38,98.36,98.36,25400000.0
2008-02-14 21:33:00,98.36,98.37,98.36,98.37,22200000.0
2008-02-14 21:34:00,98.37,98.37,98.36,98.36,25000000.0
2008-02-14 21:35:00,98.36,98.38,98.36,98.38,44500000.0
2008-02-14 21:36:00,98.38,98.39,98.33,98.36,47000000.0
2008-02-14 21:37:00,98.36,98.4,98.36,98.4,31000000.0
2008-02-14 21:38:00,98.4,98.42,98.38,98.38,34800000.0
2008-02-14 21:39:00,98.38,98.38,98.37,98.37,20600000.0
2008-02-14 21:40:00,98.37,98.38,98.35,98.37,25800000.0
2008-02-14 21:41:00,98.37,98.385,98.36,98.36,79100000.0
2008-02-14 21:42:00,98.36,98.38,98.35,98.35,37200000.0
2008-02-14 21:43:00,98.35,98.39,98.35,98.38,30400000.0
2008-02-14 21:44:00,98.38,98.4,98.38,98.38,25200000.0
2008-02-14 21:45:00,98.38,98.38,98.36,98.37,39500000.0
2008-02-14 21:46:00,98.37,98.38,98.32,98.33,33500000.0
2008-02-14 21:47:00,98.33,98.35,98.215,98.22,100600000.0
2008-02-14 21:48:00,98.22,98.265,98.18,98.255,226900000.0
2008-02-14 21:49:00,98.255,98.3,98.255,98.29,97700000.0
2008-02-14 21:50:00,98.29,98.295,98.275,98.295,196000000.0
2008-02-14 21:51:00,98.295,98.315,98.26,98.27,106800000.0
2008-02-14 21:52:00,98.27,98.285,98.25,98.285,100800000.0
2008-02-14 21:53:00,98.285,98.335,98.285,98.3,52100000.0
2008-02-14 21:54:00,98.3,98.32,98.3,98.32,29000000.0
2008-02-14 21:55:00,98.31,98.32,98.31,98.32,29000000.0
2008-02-14 21:56:00,98.32,98.32,98.29,98.32,152500000.0
2008-02-14 21:57:00,98.32,98.32,98.31,98.31,24200000.0
2008-02-14 21:58:00,98.31,98.31,98.28,98.28,33200000.0
2008-02-14 21:59:00,98.28,98.33,98.27,98.33,35200000.0
2008-02-14 22:00:00,98.33,98.36,98.31,98.31,63000000.0
2008-02-14 22:01:00,98.31,98.34,98.29,98.33,78500000.0
2008-02-14 22:02:00,98.33,98.335,98.31,98.315,176800000.0
2008-02-14 22:03:00,98.315,98.33,98.3,98.31,268000000.0
2008-02-14 22:04:00,98.31,98.33,98.295,98.295,18000000.0
2008-02-14 22:05:00,98.295,98.325,98.29,98.31,43400000.0
2008-02-14 22:06:00,98.31,98.33,98.3,98.32,35600000.0
2008-02-14 22:07:00,98.32,98.325,98.31,98.31,20600000.0
2008-02-14 22:08:00,98.31,98.35,98.31,98.35,28800000.0
2008-02-14 22:09:00,98.35,98.36,98.33,98.35,30100000.0
2008-02-14 22:10:00,98.35,98.37,98.35,98.365,26400000.0
2008-02-14 22:11:00,98.365,98.4,98.365,98.4,23600000.0
2008-02-14 22:12:00,98.4,98.42,98.365,98.37,76000000.0
2008-02-14 22:13:00,98.37,98.41,98.365,98.41,88100000.0
2008-02-14 22:14:00,98.41,98.41,98.39,98.41,24800000.0
2008-02-14 22:15:00,98.41,98.42,98.385,98.395,43900000.0
2008-02-14 22:16:00,98.395,98.43,98.39,98.43,39000000.0
2008-02-14 22:17:00,98.43,98.46,98.42,98.42,48800000.0
2008-02-14 22:18:00,98.42,98.44,98.41,98.43,27400000.0
2008-02-14 22:19:00,98.43,98.45,98.43,98.45,24000000.0
2008-02-14 22:20:00,98.45,98.47,98.43,98.45,30100000.0
2008-02-14 22:21:00,98.45,98.45,98.41,98.41,42300000.0
2008-02-14 22:22:00,98.42,98.43,98.4,98.43,36200000.0
2008-02-14 22:23:00,98.43,98.43,98.42,98.42,23000000.0
2008-02-14 22:24:00,98.42,98.44,98.42,98.42,20200000.0
2008-02-14 22:25:00,98.42,98.43,98.42,98.43,31600000.0
2008-02-14 22:26:00,98.43,98.47,98.43,98.46,30800000.0
2008-02-14 22:27:00,98.46,98.47,98.45,98.46,35300000.0
2008-02-14 22:28:00,98.46,98.5,98.46,98.48,35000000.0
2008-02-14 22:29:00,98.48,98.49,98.455,98.46,42000000.0
2008-02-14 22:30:00,98.46,98.46,98.435,98.44,24200000.0
2008-02-14 22:31:00,98.44,98.46,98.44,98.45,29600000.0
2008-02-14 22:32:00,98.45,98.46,98.44,98.46,16800000.0
2008-02-14 22:33:00,98.46,98.465,98.44,98.45,31800000.0
2008-02-14 22:34:00,98.45,98.46,98.425,98.44,232800000.0
2008-02-14 22:35:00,98.44,98.44,98.41,98.41,37800000.0
2008-02-14 22:36:00,98.41,98.46,98.41,98.435,38200000.0
2008-02-14 22:37:00,98.43,98.44,98.41,98.42,48500000.0
2008-02-14 22:38:00,98.42,98.44,98.42,98.44,20000000.0
2008-02-14 22:39:00,98.44,98.445,98.43,98.445,9400000.0
2008-02-14 22:40:00,98.445,98.45,98.41,98.41,39500000.0
2008-02-14 22:41:00,98.41,98.41,98.38,98.38,44400000.0
2008-02-14 22:42:00,98.38,98.39,98.38,98.38,39300000.0
2008-02-14 22:43:00,98.38,98.4,98.37,98.4,31100000.0
2008-02-14 22:44:00,98.4,98.42,98.4,98.415,24400000.0
2008-02-14 22:45:00,98.415,98.42,98.38,98.39,38600000.0
2008-02-14 22:46:00,98.39,98.4,98.39,98.4,29300000.0
2008-02-14 22:47:00,98.4,98.41,98.37,98.38,29800000.0
2008-02-14 22:48:00,98.38,98.39,98.38,98.38,25400000.0
2008-02-14 22:49:00,98.38,98.42,98.37,98.42,35500000.0
2008-02-14 22:50:00,98.42,98.42,98.4,98.41,24800000.0
2008-02-14 22:51:00,98.41,98.42,98.395,98.4,31300000.0
2008-02-14 22:52:00,98.4,98.4,98.38,98.385,83600000.0
2008-02-14 22:53:00,98.385,98.4,98.38,98.4,60700000.0
2008-02-14 22:54:00,98.4,98.4,98.36,98.36,21600000.0
2008-02-14 22:55:00,98.36,98.36,98.35,98.35,28000000.0
2008-02-14 22:56:00,98.35,98.35,98.33,98.345,29400000.0
2008-02-14 22:57:00,98.345,98.36,98.345,98.345,21000000.0
2008-02-14 22:58:00,98.345,98.35,98.305,98.305,41300000.0
2008-02-14 22:59:00,98.305,98.31,98.3,98.31,26200000.0
2008-02-14 23:00:00,98.31,98.31,98.3,98.31,29200000.0
2008-02-14 23:01:00,98.31,98.345,98.31,98.33,22400000.0
2008-02-14 23:02:00,98.33,98.355,98.33,98.35,16600000.0
2008-02-14 23:03:00,98.345,98.355,98.33,98.35,19600000.0
2008-02-14 23:04:00,98.35,98.35,98.33,98.33,23600000.0
2008-02-14 23:05:00,98.33,98.33,98.29,98.31,72000000.0
2008-02-14 23:06:00,98.31,98.32,98.3,98.31,25400000.0
2008-02-14 23:07:00,98.31,98.32,98.3,98.31,21600000.0
2008-02-14 23:08:00,98.31,98.31,98.3,98.3,28600000.0
2008-02-14 23:09:00,98.3,98.32,98.3,98.31,25400000.0
2008-02-14 23:10:00,98.31,98.32,98.285,98.3,64600000.0
2008-02-14 23:11:00,98.3,98.31,98.28,98.28,25200000.0
2008-02-14 23:12:00,98.28,98.29,98.28,98.28,18800000.0
2008-02-14 23:13:00,98.28,98.285,98.28,98.28,12800000.0
2008-02-14 23:14:00,98.28,98.28,98.27,98.27,20200000.0
2008-02-14 23:15:00,98.28,98.29,98.26,98.29,46200000.0
2008-02-14 23:16:00,98.29,98.29,98.235,98.235,67700000.0
2008-02-14 23:17:00,98.235,98.265,98.235,98.265,15400000.0
2008-02-14 23:18:00,98.265,98.32,98.265,98.31,24600000.0
2008-02-14 23:19:00,98.31,98.32,98.31,98.315,11200000.0
2008-02-14 23:20:00,98.315,98.32,98.31,98.31,23400000.0
2008-02-14 23:21:00,98.31,98.35,98.31,98.35,14400000.0
2008-02-14 23:22:00,98.35,98.36,98.35,98.36,7600000.0
2008-02-14 23:23:00,98.36,98.36,98.34,98.34,5200000.0
2008-02-14 23:24:00,98.34,98.34,98.34,98.34,6600000.0
2008-02-14 23:25:00,98.34,98.34,98.34,98.34,6200000.0
2008-02-14 23:26:00,98.34,98.34,98.33,98.34,11600000.0
2008-02-14 23:27:00,98.34,98.34,98.32,98.32,12000000.0
2008-02-14 23:28:00,98.32,98.32,98.31,98.31,11600000.0
2008-02-14 23:29:00,98.31,98.31,98.29,98.29,13800000.0
2008-02-14 23:30:00,98.29,98.29,98.29,98.29,34600000.0
2008-02-14 23:31:00,98.29,98.29,98.27,98.28,73100000.0
2008-02-14 23:32:00,98.28,98.29,98.28,98.29,4600000.0
2008-02-14 23:33:00,98.29,98.29,98.28,98.28,11000000.0
2008-02-14 23:34:00,98.28,98.28,98.28,98.28,10000000.0
2008-02-14 23:35:00,98.28,98.28,98.23,98.24,141800000.0
2008-02-14 23:36:00,98.24,98.25,98.225,98.23,108500000.0
2008-02-14 23:37:00,98.23,98.25,98.22,98.23,347100000.0
2008-02-14 23:38:00,98.23,98.24,98.22,98.23,76200000.0
2008-02-14 23:39:00,98.23,98.27,98.23,98.27,61800000.0
2008-02-14 23:40:00,98.27,98.27,98.25,98.26,13400000.0
2008-02-14 23:41:00,98.26,98.27,98.26,98.27,4800000.0
2008-02-14 23:42:00,98.27,98.27,98.24,98.27,30300000.0
2008-02-14 23:43:00,98.27,98.27,98.24,98.26,137100000.0
2008-02-14 23:44:00,98.26,98.26,98.23,98.23,14400000.0
2008-02-14 23:45:00,98.23,98.25,98.21,98.21,20600000.0
2008-02-14 23:46:00,98.21,98.22,98.21,98.22,22000000.0
2008-02-14 23:47:00,98.22,98.22,98.21,98.21,12000000.0
2008-02-14 23:48:00,98.21,98.22,98.2,98.21,64800000.0
2008-02-14 23:49:00,98.21,98.22,98.21,98.22,62600000.0
2008-02-14 23:50:00,98.22,98.23,98.22,98.23,19800000.0
2008-02-14 23:51:00,98.23,98.23,98.23,98.23,11400000.0
2008-02-14 23:52:00,98.23,98.23,98.23,98.23,10400000.0
2008-02-14 23:53:00,98.215,98.23,98.2,98.21,30700000.0
2008-02-14 23:54:00,98.21,98.23,98.21,98.22,429900000.0
2008-02-14 23:55:00,98.22,98.25,98.215,98.25,301300000.0
2008-02-14 23:56:00,98.25,98.25,98.22,98.235,241600000.0
2008-02-14 23:57:00,98.24,98.25,98.22,98.25,170500000.0
2008-02-14 23:58:00,98.25,98.26,98.24,98.24,238100000.0
2008-02-14 23:59:00,98.245,98.25,98.22,98.24,200600000.0
2008-02-15 00:00:00,98.24,98.24,98.24,98.24,52400000.0
2008-02-15 00:01:00,98.24,98.255,98.235,98.25,81800000.0
2008-02-15 00:02:00,98.25,98.26,98.25,98.25,11600000.0
2008-02-15 00:03:00,98.25,98.26,98.235,98.26,29400000.0
2008-02-15 00:04:00,98.26,98.26,98.24,98.24,34800000.0
2008-02-15 00:05:00,98.24,98.24,98.24,98.24,9600000.0
2008-02-15 00:06:00,98.24,98.24,98.225,98.23,94700000.0
2008-02-15 00:07:00,98.23,98.23,98.2,98.2,13400000.0
2008-02-15 00:08:00,98.2,98.22,98.2,98.21,17400000.0
2008-02-15 00:09:00,98.21,98.21,98.17,98.18,25500000.0
2008-02-15 00:10:00,98.18,98.22,98.18,98.21,15800000.0
2008-02-15 00:11:00,98.21,98.21,98.2,98.2,11800000.0
2008-02-15 00:12:00,98.2,98.21,98.2,98.2,11800000.0
2008-02-15 00:13:00,98.2,98.23,98.2,98.23,24800000.0
2008-02-15 00:14:00,98.23,98.24,98.22,98.23,35000000.0
2008-02-15 00:15:00,98.23,98.23,98.22,98.22,16900000.0
2008-02-15 00:16:00,98.22,98.24,98.22,98.23,22500000.0
2008-02-15 00:17:00,98.23,98.23,98.23,98.23,13500000.0
2008-02-15 00:18:00,98.23,98.23,98.21,98.21,73200000.0
2008-02-15 00:19:00,98.21,98.23,98.21,98.22,341100000.0
2008-02-15 00:20:00,98.22,98.25,98.22,98.24,255700000.0
2008-02-15 00:21:00,98.24,98.305,98.24,98.305,383600000.0
2008-02-15 00:22:00,98.305,98.39,98.305,98.33,316700000.0
2008-02-15 00:23:00,98.33,98.37,98.3,98.34,335000000.0
2008-02-15 00:24:00,98.34,98.36,98.28,98.31,610000000.0
2008-02-15 00:25:00,98.31,98.415,98.31,98.35,415500000.0
2008-02-15 00:26:00,98.35,98.38,98.33,98.36,202800000.0
2008-02-15 00:27:00,98.35,98.36,98.32,98.32,201300000.0
2008-02-15 00:28:00,98.32,98.33,98.305,98.32,386600000.0
2008-02-15 00:29:00,98.32,98.34,98.3,98.32,253700000.0
2008-02-15 00:30:00,98.32,98.325,98.32,98.32,54500000.0
2008-02-15 00:31:00,98.32,98.39,98.32,98.365,51100000.0
2008-02-15 00:32:00,98.365,98.37,98.355,98.36,10600000.0
2008-02-15 00:33:00,98.355,98.355,98.325,98.33,79800000.0
2008-02-15 00:34:00,98.33,98.35,98.33,98.35,41900000.0
2008-02-15 00:35:00,98.35,98.35,98.335,98.335,11600000.0
2008-02-15 00:36:00,98.335,98.345,98.32,98.32,21300000.0
2008-02-15 00:37:00,98.32,98.325,98.32,98.325,6000000.0
2008-02-15 00:38:00,98.31,98.325,98.3,98.325,78500000.0
2008-02-15 00:39:00,98.325,98.325,98.31,98.31,4700000.0
2008-02-15 00:40:00,98.31,98.33,98.305,98.315,458200000.0
2008-02-15 00:41:00,98.315,98.325,98.305,98.31,217300000.0
2008-02-15 00:42:00,98.31,98.335,98.31,98.31,174000000.0
2008-02-15 00:43:00,98.315,98.32,98.31,98.32,4800000.0
2008-02-15 00:44:00,98.32,98.32,98.31,98.32,4000000.0
2008-02-15 00:45:00,98.32,98.32,98.31,98.315,7200000.0
2008-02-15 00:46:00,98.315,98.34,98.305,98.33,42100000.0
2008-02-15 00:47:00,98.325,98.335,98.32,98.32,9200000.0
2008-02-15 00:48:00,98.32,98.32,98.295,98.305,93700000.0
2008-02-15 00:49:00,98.305,98.305,98.305,98.305,50600000.0
2008-02-15 00:50:00,98.305,98.325,98.305,98.31,22000000.0
2008-02-15 00:51:00,98.31,98.32,98.285,98.285,378400000.0
2008-02-15 00:52:00,98.285,98.295,98.28,98.29,264800000.0
2008-02-15 00:53:00,98.29,98.305,98.285,98.295,31900000.0
2008-02-15 00:54:00,98.3,98.305,98.295,98.305,2600000.0
2008-02-15 00:55:00,98.305,98.34,98.305,98.335,28700000.0
2008-02-15 00:56:00,98.335,98.355,98.32,98.355,20000000.0
2008-02-15 00:57:00,98.355,98.365,98.35,98.35,11800000.0
2008-02-15 00:58:00,98.35,98.355,98.325,98.34,452900000.0
2008-02-15 00:59:00,98.34,98.365,98.34,98.365,42100000.0
2008-02-15 01:00:00,98.365,98.405,98.365,98.38,29400000.0
2008-02-15 01:01:00,98.38,98.39,98.36,98.385,44300000.0
2008-02-15 01:02:00,98.385,98.385,98.365,98.365,65700000.0
2008-02-15 01:03:00,98.37,98.37,98.34,98.34,78300000.0
2008-02-15 01:04:00,98.345,98.37,98.34,98.37,44000000.0
2008-02-15 01:05:00,98.365,98.365,98.35,98.355,153400000.0
2008-02-15 01:06:00,98.355,98.36,98.33,98.35,246800000.0
2008-02-15 01:07:00,98.35,98.35,98.325,98.335,13600000.0
2008-02-15 01:08:00,98.335,98.345,98.27,98.27,146700000.0
2008-02-15 01:09:00,98.26,98.315,98.215,98.255,355800000.0
2008-02-15 01:10:00,98.26,98.29,98.2,98.27,639000000.0
2008-02-15 01:11:00,98.265,98.28,98.22,98.22,546000000.0
2008-02-15 01:12:00,98.225,98.29,98.22,98.29,277700000.0
2008-02-15 01:13:00,98.285,98.305,98.245,98.245,900600000.0
2008-02-15 01:14:00,98.245,98.27,98.23,98.255,1268800000.0
2008-02-15 01:15:00,98.255,98.255,98.24,98.24,311600000.0
2008-02-15 01:16:00,98.24,98.24,98.22,98.23,688400000.0
2008-02-15 01:17:00,98.23,98.24,98.225,98.23,250100000.0
2008-02-15 01:18:00,98.23,98.24,98.225,98.24,79600000.0
2008-02-15 01:19:00,98.24,98.24,98.215,98.22,56500000.0
2008-02-15 01:20:00,98.22,98.22,98.185,98.19,334500000.0
2008-02-15 01:21:00,98.19,98.21,98.19,98.205,109100000.0
2008-02-15 01:22:00,98.205,98.205,98.18,98.195,356800000.0
2008-02-15 01:23:00,98.195,98.22,98.185,98.2,277300000.0
2008-02-15 01:24:00,98.2,98.225,98.2,98.21,62600000.0
2008-02-15 01:25:00,98.21,98.24,98.2,98.24,176100000.0
2008-02-15 01:26:00,98.24,98.245,98.22,98.23,360200000.0
2008-02-15 01:27:00,98.23,98.25,98.205,98.21,207200000.0
2008-02-15 01:28:00,98.21,98.235,98.21,98.23,15600000.0
2008-02-15 01:29:00,98.23,98.24,98.215,98.23,130400000.0
2008-02-15 01:30:00,98.23,98.24,98.225,98.23,289100000.0
2008-02-15 01:31:00,98.23,98.25,98.23,98.235,190000000.0
2008-02-15 01:32:00,98.235,98.235,98.21,98.225,257800000.0
2008-02-15 01:33:00,98.225,98.23,98.2,98.2,68300000.0
2008-02-15 01:34:00,98.2,98.21,98.18,98.21,155000000.0
2008-02-15 01:35:00,98.21,98.245,98.2,98.245,34700000.0
2008-02-15 01:36:00,98.245,98.25,98.2,98.205,49100000.0
2008-02-15 01:37:00,98.205,98.23,98.195,98.22,161900000.0
2008-02-15 01:38:00,98.22,98.23,98.22,98.22,27200000.0
2008-02-15 01:39:00,98.225,98.23,98.215,98.215,280600000.0
2008-02-15 01:40:00,98.215,98.225,98.175,98.205,531300000.0
2008-02-15 01:41:00,98.195,98.21,98.195,98.205,298200000.0
2008-02-15 01:42:00,98.205,98.215,98.205,98.215,122700000.0
2008-02-15 01:43:00,98.215,98.225,98.21,98.215,288500000.0
2008-02-15 01:44:00,98.215,98.215,98.195,98.205,254400000.0
2008-02-15 01:45:00,98.205,98.21,98.18,98.21,548700000.0
2008-02-15 01:46:00,98.21,98.21,98.2,98.205,60800000.0
2008-02-15 01:47:00,98.205,98.21,98.205,98.21,133000000.0
2008-02-15 01:48:00,98.21,98.22,98.2,98.21,423800000.0
2008-02-15 01:49:00,98.21,98.22,98.21,98.215,139600000.0
2008-02-15 01:50:00,98.215,98.225,98.21,98.215,99800000.0
2008-02-15 01:51:00,98.215,98.22,98.205,98.22,38200000.0
2008-02-15 01:52:00,98.22,98.22,98.21,98.21,132600000.0
2008-02-15 01:53:00,98.215,98.23,98.2,98.22,661600000.0
2008-02-15 01:54:00,98.22,98.26,98.215,98.235,576600000.0
2008-02-15 01:55:00,98.235,98.255,98.22,98.225,596000000.0
2008-02-15 01:56:00,98.225,98.24,98.215,98.24,365400000.0
2008-02-15 01:57:00,98.24,98.245,98.23,98.24,219900000.0
2008-02-15 01:58:00,98.24,98.245,98.23,98.23,95900000.0
2008-02-15 01:59:00,98.23,98.235,98.215,98.225,363500000.0
2008-02-15 02:00:00,98.225,98.225,98.185,98.205,736200000.0
2008-02-15 02:01:00,98.205,98.235,98.205,98.23,321800000.0
2008-02-15 02:02:00,98.23,98.235,98.22,98.23,28500000.0
2008-02-15 02:03:00,98.23,98.245,98.225,98.24,79800000.0
2008-02-15 02:04:00,98.24,98.265,98.24,98.25,278900000.0
2008-02-15 02:05:00,98.25,98.25,98.225,98.245,1207600000.0
2008-02-15 02:06:00,98.245,98.265,98.24,98.26,829800000.0
2008-02-15 02:07:00,98.26,98.27,98.26,98.26,424200000.0
2008-02-15 02:08:00,98.26,98.265,98.255,98.265,187600000.0
2008-02-15 02:09:00,98.265,98.265,98.25,98.255,333300000.0
2008-02-15 02:10:00,98.255,98.26,98.255,98.26,15300000.0
2008-02-15 02:11:00,98.26,98.27,98.255,98.265,125900000.0
2008-02-15 02:12:00,98.265,98.275,98.255,98.275,321200000.0
2008-02-15 02:13:00,98.275,98.275,98.265,98.275,166200000.0
2008-02-15 02:14:00,98.275,98.31,98.27,98.31,630800000.0
2008-02-15 02:15:00,98.31,98.325,98.295,98.315,551200000.0
2008-02-15 02:16:00,98.315,98.315,98.28,98.28,260200000.0
2008-02-15 02:17:00,98.28,98.295,98.28,98.28,248900000.0
2008-02-15 02:18:00,98.285,98.3,98.27,98.28,373600000.0
2008-02-15 02:19:00,98.28,98.29,98.275,98.29,231400000.0
2008-02-15 02:20:00,98.29,98.29,98.25,98.26,801200000.0
2008-02-15 02:21:00,98.255,98.27,98.25,98.255,897600000.0
2008-02-15 02:22:00,98.255,98.27,98.245,98.25,398300000.0
2008-02-15 02:23:00,98.245,98.25,98.235,98.24,343000000.0
2008-02-15 02:24:00,98.24,98.245,98.23,98.23,66000000.0
2008-02-15 02:25:00,98.23,98.265,98.23,98.255,214800000.0
2008-02-15 02:26:00,98.255,98.27,98.255,98.27,327400000.0
2008-02-15 02:27:00,98.27,98.28,98.265,98.275,392200000.0
2008-02-15 02:28:00,98.275,98.29,98.27,98.275,173600000.0
2008-02-15 02:29:00,98.275,98.29,98.26,98.285,96400000.0
2008-02-15 02:30:00,98.285,98.3,98.27,98.29,103300000.0
2008-02-15 02:31:00,98.29,98.295,98.27,98.29,205600000.0
2008-02-15 02:32:00,98.29,98.295,98.285,98.29,291700000.0
2008-02-15 02:33:00,98.29,98.3,98.28,98.3,96000000.0
2008-02-15 02:34:00,98.3,98.335,98.3,98.315,92600000.0
2008-02-15 02:35:00,98.315,98.315,98.285,98.3,243000000.0
2008-02-15 02:36:00,98.3,98.3,98.285,98.295,199300000.0
2008-02-15 02:37:00,98.295,98.295,98.285,98.285,76100000.0
2008-02-15 02:38:00,98.285,98.29,98.28,98.285,83200000.0
2008-02-15 02:39:00,98.285,98.29,98.285,98.29,8800000.0
2008-02-15 02:40:00,98.29,98.29,98.285,98.29,9400000.0
2008-02-15 02:41:00,98.29,98.305,98.29,98.295,96700000.0
2008-02-15 02:42:00,98.295,98.305,98.29,98.3,57700000.0
2008-02-15 02:43:00,98.305,98.34,98.295,98.31,168700000.0
2008-02-15 02:44:00,98.31,98.335,98.305,98.325,55000000.0
2008-02-15 02:45:00,98.325,98.33,98.31,98.315,26000000.0
2008-02-15 02:46:00,98.315,98.33,98.3,98.31,118900000.0
2008-02-15 02:47:00,98.31,98.325,98.305,98.31,107100000.0
2008-02-15 02:48:00,98.31,98.33,98.305,98.305,269200000.0
2008-02-15 02:49:00,98.305,98.32,98.305,98.31,29400000.0
2008-02-15 02:50:00,98.31,98.31,98.3,98.305,176600000.0
2008-02-15 02:51:00,98.305,98.31,98.305,98.31,26400000.0
2008-02-15 02:52:00,98.31,98.31,98.27,98.29,178700000.0
2008-02-15 02:53:00,98.29,98.34,98.28,98.33,610400000.0
2008-02-15 02:54:00,98.33,98.34,98.28,98.32,257600000.0
2008-02-15 02:55:00,98.32,98.32,98.28,98.295,526200000.0
2008-02-15 02:56:00,98.295,98.3,98.27,98.29,313500000.0
2008-02-15 02:57:00,98.29,98.295,98.28,98.285,59400000.0
2008-02-15 02:58:00,98.285,98.295,98.26,98.29,759600000.0
2008-02-15 02:59:00,98.285,98.285,98.27,98.285,78100000.0
2008-02-15 03:00:00,98.285,98.31,98.275,98.3,151800000.0
2008-02-15 03:01:00,98.3,98.3,98.28,98.28,454900000.0
2008-02-15 03:02:00,98.28,98.29,98.27,98.285,790200000.0
2008-02-15 03:03:00,98.285,98.29,98.28,98.28,255400000.0
2008-02-15 03:04:00,98.28,98.28,98.265,98.275,182400000.0
2008-02-15 03:05:00,98.275,98.29,98.255,98.255,586900000.0
2008-02-15 03:06:00,98.255,98.3,98.25,98.29,244600000.0
2008-02-15 03:07:00,98.285,98.29,98.25,98.275,632200000.0
2008-02-15 03:08:00,98.275,98.28,98.265,98.275,68700000.0
2008-02-15 03:09:00,98.275,98.275,98.265,98.265,41400000.0
2008-02-15 03:10:00,98.265,98.265,98.22,98.23,79100000.0
2008-02-15 03:11:00,98.23,98.25,98.23,98.24,44000000.0
2008-02-15 03:12:00,98.24,98.26,98.24,98.245,9400000.0
2008-02-15 03:13:00,98.25,98.26,98.245,98.255,47600000.0
2008-02-15 03:14:00,98.255,98.255,98.25,98.255,5600000.0
2008-02-15 03:15:00,98.255,98.26,98.255,98.26,4200000.0
2008-02-15 03:16:00,98.26,98.26,98.24,98.24,36400000.0
2008-02-15 03:17:00,98.24,98.265,98.23,98.25,135300000.0
2008-02-15 03:18:00,98.25,98.26,98.245,98.245,43200000.0
2008-02-15 03:19:00,98.245,98.26,98.245,98.25,66000000.0
2008-02-15 03:20:00,98.25,98.25,98.235,98.24,78900000.0
2008-02-15 03:21:00,98.24,98.245,98.22,98.23,87500000.0
2008-02-15 03:22:00,98.23,98.24,98.22,98.24,148600000.0
2008-02-15 03:23:00,98.24,98.245,98.23,98.245,41800000.0
2008-02-15 03:24:00,98.245,98.255,98.235,98.245,104700000.0
2008-02-15 03:25:00,98.24,98.265,98.23,98.245,115400000.0
2008-02-15 03:26:00,98.24,98.255,98.23,98.245,144800000.0
2008-02-15 03:27:00,98.24,98.25,98.235,98.24,281500000.0
2008-02-15 03:28:00,98.24,98.265,98.24,98.26,98200000.0
2008-02-15 03:29:00,98.26,98.295,98.255,98.275,43300000.0
2008-02-15 03:30:00,98.285,98.285,98.26,98.275,70800000.0
2008-02-15 03:31:00,98.275,98.275,98.265,98.265,10200000.0
2008-02-15 03:32:00,98.265,98.275,98.265,98.27,5600000.0
2008-02-15 03:33:00,98.27,98.28,98.26,98.275,77500000.0
2008-02-15 03:34:00,98.275,98.285,98.27,98.28,45900000.0
2008-02-15 03:35:00,98.28,98.295,98.255,98.255,223500000.0
2008-02-15 03:36:00,98.255,98.285,98.245,98.25,357800000.0
2008-02-15 03:37:00,98.25,98.275,98.25,98.27,116100000.0
2008-02-15 03:38:00,98.27,98.27,98.24,98.255,34600000.0
2008-02-15 03:39:00,98.255,98.26,98.245,98.25,21200000.0
2008-02-15 03:40:00,98.25,98.255,98.24,98.255,19500000.0
2008-02-15 03:41:00,98.255,98.255,98.225,98.24,49600000.0
2008-02-15 03:42:00,98.24,98.255,98.23,98.255,72300000.0
2008-02-15 03:43:00,98.255,98.27,98.255,98.26,50500000.0
2008-02-15 03:44:00,98.26,98.28,98.26,98.26,41200000.0
2008-02-15 03:45:00,98.26,98.26,98.25,98.25,11400000.0
2008-02-15 03:46:00,98.25,98.26,98.245,98.26,50900000.0
2008-02-15 03:47:00,98.26,98.265,98.25,98.255,81300000.0
2008-02-15 03:48:00,98.255,98.26,98.24,98.24,78300000.0
2008-02-15 03:49:00,98.24,98.24,98.235,98.24,31000000.0
2008-02-15 03:50:00,98.24,98.24,98.23,98.235,29800000.0
2008-02-15 03:51:00,98.235,98.235,98.235,98.235,1200000.0
2008-02-15 03:52:00,98.235,98.24,98.23,98.235,93900000.0
2008-02-15 03:53:00,98.235,98.25,98.235,98.25,27300000.0
2008-02-15 03:54:00,98.25,98.25,98.25,98.25,5600000.0
2008-02-15 03:55:00,98.25,98.25,98.235,98.235,39200000.0
2008-02-15 03:56:00,98.235,98.245,98.225,98.24,14100000.0
2008-02-15 03:57:00,98.24,98.245,98.22,98.23,63200000.0
2008-02-15 03:58:00,98.23,98.245,98.23,98.245,26100000.0
2008-02-15 03:59:00,98.245,98.245,98.225,98.24,279900000.0
2008-02-15 04:00:00,98.24,98.24,98.225,98.24,190000000.0
2008-02-15 04:01:00,98.24,98.25,98.22,98.24,221900000.0
2008-02-15 04:02:00,98.24,98.245,98.22,98.22,404500000.0
2008-02-15 04:03:00,98.22,98.23,98.215,98.225,186000000.0
2008-02-15 04:04:00,98.225,98.225,98.215,98.215,13500000.0
2008-02-15 04:05:00,98.215,98.22,98.205,98.215,103800000.0
2008-02-15 04:06:00,98.215,98.215,98.19,98.21,106000000.0
2008-02-15 04:07:00,98.21,98.21,98.19,98.2,94300000.0
2008-02-15 04:08:00,98.2,98.215,98.195,98.215,50400000.0
2008-02-15 04:09:00,98.215,98.215,98.21,98.215,234900000.0
2008-02-15 04:10:00,98.215,98.215,98.21,98.215,109100000.0
2008-02-15 04:11:00,98.215,98.22,98.205,98.22,60900000.0
2008-02-15 04:12:00,98.22,98.24,98.22,98.22,33000000.0
2008-02-15 04:13:00,98.22,98.22,98.215,98.215,9700000.0
2008-02-15 04:14:00,98.215,98.235,98.21,98.215,36600000.0
2008-02-15 04:15:00,98.215,98.22,98.215,98.215,30500000.0
2008-02-15 04:16:00,98.215,98.215,98.21,98.215,29100000.0
2008-02-15 04:17:00,98.215,98.215,98.21,98.215,4400000.0
2008-02-15 04:18:00,98.215,98.22,98.215,98.215,61100000.0
2008-02-15 04:19:00,98.215,98.22,98.21,98.22,6600000.0
2008-02-15 04:20:00,98.22,98.225,98.205,98.22,34400000.0
2008-02-15 04:21:00,98.215,98.235,98.21,98.215,70500000.0
2008-02-15 04:22:00,98.215,98.225,98.215,98.22,12300000.0
2008-02-15 04:23:00,98.22,98.225,98.22,98.22,6000000.0
2008-02-15 04:24:00,98.22,98.22,98.205,98.215,25900000.0
2008-02-15 04:25:00,98.215,98.225,98.215,98.225,12600000.0
2008-02-15 04:26:00,98.225,98.24,98.225,98.24,7600000.0
2008-02-15 04:27:00,98.24,98.24,98.225,98.235,19900000.0
2008-02-15 04:28:00,98.235,98.24,98.23,98.24,7400000.0
2008-02-15 04:29:00,98.24,98.24,98.23,98.24,7400000.0
2008-02-15 04:30:00,98.24,98.245,98.24,98.24,3800000.0
2008-02-15 04:31:00,98.24,98.24,98.24,98.24,1000000.0
2008-02-15 04:32:00,98.24,98.245,98.235,98.235,3400000.0
2008-02-15 04:33:00,98.235,98.245,98.235,98.24,5200000.0
2008-02-15 04:34:00,98.235,98.245,98.235,98.24,205700000.0
2008-02-15 04:35:00,98.24,98.245,98.235,98.24,302700000.0
2008-02-15 04:36:00,98.24,98.24,98.23,98.23,33300000.0
2008-02-15 04:37:00,98.23,98.235,98.225,98.225,19500000.0
2008-02-15 04:38:00,98.225,98.235,98.225,98.235,107800000.0
2008-02-15 04:39:00,98.235,98.24,98.23,98.235,171700000.0
2008-02-15 04:40:00,98.235,98.265,98.23,98.25,38200000.0
2008-02-15 04:41:00,98.25,98.27,98.245,98.25,19900000.0
2008-02-15 04:42:00,98.25,98.25,98.235,98.24,91600000.0
2008-02-15 04:43:00,98.24,98.265,98.235,98.245,42700000.0
2008-02-15 04:44:00,98.245,98.25,98.23,98.24,36200000.0
2008-02-15 04:45:00,98.24,98.24,98.23,98.235,41200000.0
2008-02-15 04:46:00,98.235,98.245,98.225,98.225,10800000.0
2008-02-15 04:47:00,98.225,98.235,98.22,98.22,14000000.0
2008-02-15 04:48:00,98.22,98.225,98.205,98.21,65200000.0
2008-02-15 04:49:00,98.21,98.21,98.18,98.18,30400000.0
2008-02-15 04:50:00,98.18,98.215,98.18,98.21,21400000.0
2008-02-15 04:51:00,98.21,98.22,98.205,98.205,44900000.0
2008-02-15 04:52:00,98.205,98.215,98.2,98.215,34200000.0
2008-02-15 04:53:00,98.215,98.24,98.215,98.22,37700000.0
2008-02-15 04:54:00,98.22,98.235,98.215,98.235,21800000.0
2008-02-15 04:55:00,98.235,98.25,98.235,98.24,27300000.0
2008-02-15 04:56:00,98.24,98.255,98.23,98.235,136800000.0
2008-02-15 04:57:00,98.235,98.235,98.215,98.23,114500000.0
2008-02-15 04:58:00,98.23,98.235,98.215,98.215,137200000.0
2008-02-15 04:59:00,98.215,98.23,98.21,98.215,106300000.0
2008-02-15 05:00:00,98.215,98.235,98.21,98.22,98500000.0
2008-02-15 05:01:00,98.22,98.235,98.22,98.22,138000000.0
2008-02-15 05:02:00,98.22,98.22,98.21,98.215,58700000.0
2008-02-15 05:03:00,98.215,98.23,98.21,98.23,165800000.0
2008-02-15 05:04:00,98.23,98.23,98.22,98.22,9400000.0
2008-02-15 05:05:00,98.22,98.22,98.22,98.22,3400000.0
2008-02-15 05:06:00,98.22,98.22,98.22,98.22,10600000.0
2008-02-15 05:07:00,98.22,98.22,98.22,98.22,5600000.0
2008-02-15 05:08:00,98.22,98.23,98.22,98.23,147500000.0
2008-02-15 05:09:00,98.23,98.23,98.23,98.23,9800000.0
2008-02-15 05:10:00,98.23,98.24,98.23,98.24,86400000.0
2008-02-15 05:11:00,98.24,98.24,98.23,98.235,56800000.0
2008-02-15 05:12:00,98.23,98.24,98.225,98.225,426400000.0
2008-02-15 05:13:00,98.225,98.23,98.225,98.225,83200000.0
2008-02-15 05:14:00,98.225,98.23,98.225,98.225,116300000.0
2008-02-15 05:15:00,98.225,98.225,98.22,98.22,66400000.0
2008-02-15 05:16:00,98.22,98.22,98.21,98.215,109900000.0
2008-02-15 05:17:00,98.215,98.23,98.21,98.23,133100000.0
2008-02-15 05:18:00,98.23,98.23,98.215,98.215,8800000.0
2008-02-15 05:19:00,98.22,98.225,98.215,98.215,5200000.0
2008-02-15 05:20:00,98.215,98.215,98.215,98.215,2400000.0
2008-02-15 05:21:00,98.215,98.215,98.21,98.21,110600000.0
2008-02-15 05:22:00,98.21,98.225,98.21,98.215,269900000.0
2008-02-15 05:23:00,98.215,98.23,98.215,98.225,160500000.0
2008-02-15 05:24:00,98.23,98.245,98.23,98.24,272300000.0
2008-02-15 05:25:00,98.24,98.24,98.23,98.235,115600000.0
2008-02-15 05:26:00,98.235,98.24,98.235,98.24,57200000.0
2008-02-15 05:27:00,98.24,98.25,98.24,98.25,170800000.0
2008-02-15 05:28:00,98.25,98.26,98.25,98.25,11400000.0
2008-02-15 05:29:00,98.25,98.25,98.245,98.245,10500000.0
2008-02-15 05:30:00,98.245,98.245,98.235,98.235,227500000.0
2008-02-15 05:31:00,98.235,98.245,98.23,98.24,105800000.0
2008-02-15 05:32:00,98.24,98.255,98.24,98.255,345000000.0
2008-02-15 05:33:00,98.255,98.255,98.255,98.255,18600000.0
2008-02-15 05:34:00,98.255,98.275,98.255,98.26,21700000.0
2008-02-15 05:35:00,98.26,98.27,98.26,98.265,5800000.0
2008-02-15 05:36:00,98.265,98.27,98.265,98.27,5400000.0
2008-02-15 05:37:00,98.27,98.27,98.255,98.26,9000000.0
2008-02-15 05:38:00,98.26,98.265,98.26,98.26,13000000.0
2008-02-15 05:39:00,98.26,98.28,98.255,98.28,117800000.0
2008-02-15 05:40:00,98.28,98.28,98.255,98.255,180400000.0
2008-02-15 05:41:00,98.255,98.265,98.25,98.265,195200000.0
2008-02-15 05:42:00,98.265,98.28,98.255,98.27,25000000.0
2008-02-15 05:43:00,98.27,98.28,98.27,98.28,3800000.0
2008-02-15 05:44:00,98.28,98.285,98.27,98.285,58200000.0
2008-02-15 05:45:00,98.285,98.295,98.285,98.29,88900000.0
2008-02-15 05:46:00,98.29,98.3,98.285,98.295,77600000.0
2008-02-15 05:47:00,98.295,98.295,98.285,98.285,133200000.0
2008-02-15 05:48:00,98.285,98.295,98.285,98.29,54800000.0
2008-02-15 05:49:00,98.29,98.29,98.285,98.285,31400000.0
2008-02-15 05:50:00,98.285,98.285,98.27,98.275,9200000.0
2008-02-15 05:51:00,98.275,98.275,98.27,98.27,48200000.0
2008-02-15 05:52:00,98.27,98.27,98.27,98.27,86400000.0
2008-02-15 05:53:00,98.27,98.28,98.27,98.275,153100000.0
2008-02-15 05:54:00,98.275,98.275,98.265,98.265,39000000.0
2008-02-15 05:55:00,98.26,98.27,98.26,98.265,32300000.0
2008-02-15 05:56:00,98.265,98.27,98.26,98.27,8000000.0
2008-02-15 05:57:00,98.27,98.275,98.27,98.275,3800000.0
2008-02-15 05:58:00,98.275,98.28,98.275,98.275,6000000.0
2008-02-15 05:59:00,98.275,98.28,98.265,98.265,43600000.0
2008-02-15 06:00:00,98.27,98.27,98.25,98.25,26400000.0
2008-02-15 06:01:00,98.25,98.26,98.24,98.24,27400000.0
2008-02-15 06:02:00,98.24,98.265,98.24,98.26,20400000.0
2008-02-15 06:03:00,98.26,98.265,98.25,98.26,25800000.0
2008-02-15 06:04:00,98.265,98.27,98.26,98.265,67000000.0
2008-02-15 06:05:00,98.265,98.275,98.265,98.275,6800000.0
2008-02-15 06:06:00,98.27,98.285,98.27,98.275,6800000.0
2008-02-15 06:07:00,98.275,98.3,98.265,98.275,113400000.0
2008-02-15 06:08:00,98.275,98.3,98.275,98.29,32300000.0
2008-02-15 06:09:00,98.29,98.29,98.275,98.285,61700000.0
2008-02-15 06:10:00,98.285,98.29,98.285,98.29,6300000.0
2008-02-15 06:11:00,98.29,98.29,98.285,98.29,32600000.0
2008-02-15 06:12:00,98.29,98.29,98.28,98.28,24000000.0
2008-02-15 06:13:00,98.28,98.29,98.28,98.28,6600000.0
2008-02-15 06:14:00,98.28,98.285,98.28,98.28,5400000.0
2008-02-15 06:15:00,98.275,98.285,98.26,98.275,96000000.0
2008-02-15 06:16:00,98.275,98.275,98.26,98.26,6800000.0
2008-02-15 06:17:00,98.26,98.27,98.255,98.26,145100000.0
2008-02-15 06:18:00,98.26,98.27,98.26,98.26,3800000.0
2008-02-15 06:19:00,98.26,98.27,98.26,98.26,105200000.0
2008-02-15 06:20:00,98.26,98.285,98.26,98.28,217700000.0
2008-02-15 06:21:00,98.28,98.285,98.27,98.275,340500000.0
2008-02-15 06:22:00,98.275,98.285,98.26,98.28,407400000.0
2008-02-15 06:23:00,98.28,98.28,98.255,98.255,213700000.0
2008-02-15 06:24:00,98.255,98.26,98.25,98.255,267300000.0
2008-02-15 06:25:00,98.255,98.255,98.25,98.25,139800000.0
2008-02-15 06:26:00,98.25,98.255,98.25,98.255,52200000.0
2008-02-15 06:27:00,98.255,98.255,98.25,98.25,34000000.0
2008-02-15 06:28:00,98.25,98.25,98.25,98.25,8000000.0
2008-02-15 06:29:00,98.25,98.25,98.24,98.245,74700000.0
2008-02-15 06:30:00,98.245,98.26,98.245,98.25,29000000.0
2008-02-15 06:31:00,98.25,98.26,98.25,98.255,59900000.0
2008-02-15 06:32:00,98.255,98.255,98.25,98.25,7800000.0
2008-02-15 06:33:00,98.25,98.265,98.25,98.265,114900000.0
2008-02-15 06:34:00,98.265,98.265,98.265,98.265,228400000.0
2008-02-15 06:35:00,98.265,98.265,98.265,98.265,121000000.0
2008-02-15 06:36:00,98.275,98.28,98.275,98.28,48200000.0
2008-02-15 06:37:00,98.28,98.28,98.25,98.25,39700000.0
2008-02-15 06:38:00,98.25,98.25,98.25,98.25,37000000.0
2008-02-15 06:39:00,98.25,98.25,98.25,98.25,2200000.0
2008-02-15 06:40:00,98.25,98.255,98.24,98.255,77000000.0
2008-02-15 06:41:00,98.255,98.255,98.25,98.25,91200000.0
2008-02-15 06:42:00,98.25,98.26,98.25,98.255,119000000.0
2008-02-15 06:43:00,98.255,98.265,98.25,98.265,294800000.0
2008-02-15 06:44:00,98.265,98.275,98.25,98.25,332700000.0
2008-02-15 06:45:00,98.25,98.255,98.25,98.25,145900000.0
2008-02-15 06:46:00,98.25,98.26,98.25,98.26,102100000.0
2008-02-15 06:47:00,98.26,98.265,98.255,98.265,204300000.0
2008-02-15 06:48:00,98.265,98.265,98.26,98.265,182400000.0
2008-02-15 06:49:00,98.26,98.285,98.25,98.28,106000000.0
2008-02-15 06:50:00,98.275,98.28,98.255,98.26,62000000.0
2008-02-15 06:51:00,98.26,98.265,98.245,98.245,284300000.0
2008-02-15 06:52:00,98.245,98.25,98.245,98.245,90900000.0
2008-02-15 06:53:00,98.25,98.26,98.235,98.245,247800000.0
2008-02-15 06:54:00,98.245,98.245,98.235,98.235,42800000.0
2008-02-15 06:55:00,98.235,98.25,98.23,98.24,48300000.0
2008-02-15 06:56:00,98.24,98.245,98.23,98.245,70500000.0
2008-02-15 06:57:00,98.245,98.25,98.23,98.25,289100000.0
2008-02-15 06:58:00,98.25,98.26,98.24,98.245,175200000.0
2008-02-15 06:59:00,98.245,98.285,98.245,98.285,82200000.0
2008-02-15 07:00:00,98.285,98.32,98.275,98.29,62400000.0
2008-02-15 07:01:00,98.295,98.295,98.28,98.285,134600000.0
2008-02-15 07:02:00,98.285,98.29,98.27,98.29,88900000.0
2008-02-15 07:03:00,98.29,98.31,98.285,98.31,65900000.0
2008-02-15 07:04:00,98.31,98.33,98.3,98.325,155500000.0
2008-02-15 07:05:00,98.325,98.33,98.31,98.32,475100000.0
2008-02-15 07:06:00,98.32,98.335,98.32,98.33,220600000.0
2008-02-15 07:07:00,98.33,98.33,98.305,98.305,155700000.0
2008-02-15 07:08:00,98.305,98.33,98.305,98.33,451200000.0
2008-02-15 07:09:00,98.33,98.33,98.32,98.32,50300000.0
2008-02-15 07:10:00,98.32,98.34,98.32,98.34,69600000.0
2008-02-15 07:11:00,98.34,98.345,98.325,98.33,114200000.0
2008-02-15 07:12:00,98.33,98.33,98.32,98.32,195100000.0
2008-02-15 07:13:00,98.325,98.335,98.315,98.335,22200000.0
2008-02-15 07:14:00,98.335,98.335,98.315,98.32,134000000.0
2008-02-15 07:15:00,98.325,98.335,98.325,98.335,461600000.0
2008-02-15 07:16:00,98.335,98.34,98.33,98.34,212300000.0
2008-02-15 07:17:00,98.34,98.37,98.335,98.365,182800000.0
2008-02-15 07:18:00,98.355,98.355,98.325,98.325,204500000.0
2008-02-15 07:19:00,98.325,98.33,98.295,98.31,35400000.0
2008-02-15 07:20:00,98.31,98.34,98.31,98.34,19800000.0
2008-02-15 07:21:00,98.34,98.34,98.305,98.315,273400000.0
2008-02-15 07:22:00,98.315,98.32,98.3,98.315,212700000.0
2008-02-15 07:23:00,98.315,98.32,98.31,98.31,16000000.0
2008-02-15 07:24:00,98.31,98.32,98.31,98.31,353200000.0
2008-02-15 07:25:00,98.31,98.315,98.305,98.305,329500000.0
2008-02-15 07:26:00,98.305,98.315,98.305,98.31,391100000.0
2008-02-15 07:27:00,98.31,98.31,98.305,98.305,129400000.0
2008-02-15 07:28:00,98.305,98.31,98.285,98.3,255500000.0
2008-02-15 07:29:00,98.3,98.305,98.29,98.295,584800000.0
2008-02-15 07:30:00,98.295,98.305,98.285,98.295,151300000.0
2008-02-15 07:31:00,98.295,98.3,98.265,98.29,313400000.0
2008-02-15 07:32:00,98.29,98.29,98.25,98.25,269500000.0
2008-02-15 07:33:00,98.25,98.28,98.25,98.26,92500000.0
2008-02-15 07:34:00,98.26,98.28,98.26,98.26,330100000.0
2008-02-15 07:35:00,98.26,98.285,98.26,98.285,1065000000.0
2008-02-15 07:36:00,98.285,98.29,98.28,98.285,584500000.0
2008-02-15 07:37:00,98.285,98.3,98.28,98.3,404500000.0
2008-02-15 07:38:00,98.3,98.3,98.28,98.3,275600000.0
2008-02-15 07:39:00,98.3,98.31,98.3,98.31,17100000.0
2008-02-15 07:40:00,98.31,98.32,98.31,98.32,10800000.0
2008-02-15 07:41:00,98.32,98.35,98.315,98.33,19200000.0
2008-02-15 07:42:00,98.33,98.35,98.33,98.345,68400000.0
2008-02-15 07:43:00,98.35,98.355,98.34,98.34,36700000.0
2008-02-15 07:44:00,98.34,98.355,98.33,98.355,39700000.0
2008-02-15 07:45:00,98.355,98.365,98.35,98.355,154600000.0
2008-02-15 07:46:00,98.355,98.37,98.34,98.37,172800000.0
2008-02-15 07:47:00,98.37,98.41,98.36,98.375,138600000.0
2008-02-15 07:48:00,98.38,98.425,98.37,98.38,104000000.0
2008-02-15 07:49:00,98.37,98.41,98.36,98.4,39400000.0
2008-02-15 07:50:00,98.4,98.41,98.38,98.38,36600000.0
2008-02-15 07:51:00,98.38,98.385,98.36,98.375,113900000.0
2008-02-15 07:52:00,98.375,98.375,98.35,98.36,152600000.0
2008-02-15 07:53:00,98.36,98.39,98.36,98.39,42800000.0
2008-02-15 07:54:00,98.39,98.41,98.38,98.39,58200000.0
2008-02-15 07:55:00,98.39,98.4,98.37,98.38,118500000.0
2008-02-15 07:56:00,98.38,98.385,98.375,98.375,77300000.0
2008-02-15 07:57:00,98.375,98.395,98.37,98.38,140200000.0
2008-02-15 07:58:00,98.38,98.38,98.37,98.375,66300000.0
2008-02-15 07:59:00,98.375,98.38,98.36,98.37,65700000.0
2008-02-15 08:00:00,98.375,98.43,98.365,98.415,51800000.0
2008-02-15 08:01:00,98.415,98.425,98.385,98.395,296600000.0
2008-02-15 08:02:00,98.39,98.39,98.355,98.375,587700000.0
2008-02-15 08:03:00,98.375,98.375,98.34,98.35,133900000.0
2008-02-15 08:04:00,98.35,98.36,98.34,98.36,48300000.0
2008-02-15 08:05:00,98.36,98.37,98.345,98.365,72600000.0
2008-02-15 08:06:00,98.365,98.365,98.36,98.36,27800000.0
2008-02-15 08:07:00,98.36,98.38,98.36,98.37,44200000.0
2008-02-15 08:08:00,98.375,98.425,98.375,98.41,149700000.0
2008-02-15 08:09:00,98.41,98.445,98.41,98.41,275700000.0
2008-02-15 08:10:00,98.415,98.425,98.41,98.425,261400000.0
2008-02-15 08:11:00,98.42,98.425,98.385,98.4,234300000.0
2008-02-15 08:12:00,98.4,98.425,98.4,98.41,90000000.0
2008-02-15 08:13:00,98.41,98.41,98.405,98.405,48900000.0
2008-02-15 08:14:00,98.4,98.41,98.395,98.41,191300000.0
2008-02-15 08:15:00,98.41,98.41,98.4,98.4,14300000.0
2008-02-15 08:16:00,98.4,98.4,98.38,98.38,25700000.0
2008-02-15 08:17:00,98.38,98.41,98.37,98.41,591400000.0
2008-02-15 08:18:00,98.41,98.42,98.41,98.42,110200000.0
2008-02-15 08:19:00,98.42,98.43,98.41,98.42,57500000.0
2008-02-15 08:20:00,98.42,98.42,98.4,98.4,180800000.0
2008-02-15 08:21:00,98.4,98.42,98.4,98.42,138900000.0
2008-02-15 08:22:00,98.42,98.43,98.42,98.43,25000000.0
2008-02-15 08:23:00,98.43,98.43,98.42,98.42,55500000.0
2008-02-15 08:24:00,98.42,98.44,98.42,98.44,42200000.0
2008-02-15 08:25:00,98.44,98.45,98.425,98.44,77000000.0
2008-02-15 08:26:00,98.44,98.45,98.44,98.44,32200000.0
2008-02-15 08:27:00,98.44,98.45,98.43,98.45,47800000.0
2008-02-15 08:28:00,98.45,98.45,98.43,98.45,110300000.0
2008-02-15 08:29:00,98.45,98.45,98.45,98.45,19000000.0
2008-02-15 08:30:00,98.45,98.45,98.44,98.45,12000000.0
2008-02-15 08:31:00,98.45,98.46,98.44,98.46,205200000.0
2008-02-15 08:32:00,98.46,98.46,98.445,98.46,130600000.0
2008-02-15 08:33:00,98.46,98.46,98.41,98.41,87700000.0
2008-02-15 08:34:00,98.41,98.44,98.41,98.42,31000000.0
2008-02-15 08:35:00,98.42,98.44,98.42,98.43,11200000.0
2008-02-15 08:36:00,98.43,98.45,98.43,98.45,196500000.0
2008-02-15 08:37:00,98.45,98.47,98.45,98.465,132700000.0
2008-02-15 08:38:00,98.465,98.495,98.45,98.48,323900000.0
2008-02-15 08:39:00,98.485,98.49,98.445,98.455,279800000.0
2008-02-15 08:40:00,98.455,98.465,98.44,98.465,539200000.0
2008-02-15 08:41:00,98.46,98.465,98.45,98.46,96000000.0
2008-02-15 08:42:00,98.46,98.46,98.44,98.45,233900000.0
2008-02-15 08:43:00,98.45,98.47,98.445,98.46,677800000.0
2008-02-15 08:44:00,98.46,98.46,98.45,98.45,42000000.0
2008-02-15 08:45:00,98.45,98.46,98.43,98.45,45200000.0
2008-02-15 08:46:00,98.45,98.46,98.45,98.46,23600000.0
2008-02-15 08:47:00,98.46,98.46,98.45,98.45,65000000.0
2008-02-15 08:48:00,98.45,98.46,98.45,98.45,72500000.0
2008-02-15 08:49:00,98.45,98.45,98.42,98.435,130500000.0
2008-02-15 08:50:00,98.435,98.47,98.435,98.45,284000000.0
2008-02-15 08:51:00,98.45,98.45,98.45,98.45,13400000.0
2008-02-15 08:52:00,98.45,98.45,98.42,98.425,87000000.0
2008-02-15 08:53:00,98.43,98.44,98.42,98.42,22800000.0
2008-02-15 08:54:00,98.42,98.42,98.395,98.4,479800000.0
2008-02-15 08:55:00,98.4,98.41,98.39,98.41,23100000.0
2008-02-15 08:56:00,98.41,98.41,98.4,98.405,158400000.0
2008-02-15 08:57:00,98.4,98.43,98.4,98.42,340900000.0
2008-02-15 08:58:00,98.42,98.43,98.42,98.42,13800000.0
2008-02-15 08:59:00,98.42,98.43,98.42,98.42,62400000.0
2008-02-15 09:00:00,98.42,98.42,98.38,98.4,379000000.0
2008-02-15 09:01:00,98.4,98.43,98.395,98.43,216400000.0
2008-02-15 09:02:00,98.43,98.43,98.4,98.4,143300000.0
2008-02-15 09:03:00,98.405,98.42,98.39,98.4,81700000.0
2008-02-15 09:04:00,98.4,98.415,98.4,98.4,45300000.0
2008-02-15 09:05:00,98.4,98.4,98.375,98.4,57800000.0
2008-02-15 09:06:00,98.4,98.41,98.39,98.39,28400000.0
2008-02-15 09:07:00,98.39,98.4,98.365,98.37,184100000.0
2008-02-15 09:08:00,98.37,98.38,98.355,98.38,345000000.0
2008-02-15 09:09:00,98.38,98.41,98.375,98.39,461700000.0
2008-02-15 09:10:00,98.38,98.48,98.38,98.415,375300000.0
2008-02-15 09:11:00,98.415,98.46,98.41,98.46,207000000.0
2008-02-15 09:12:00,98.46,98.47,98.43,98.44,27800000.0
2008-02-15 09:13:00,98.44,98.45,98.42,98.435,137900000.0
2008-02-15 09:14:00,98.435,98.45,98.42,98.45,60300000.0
2008-02-15 09:15:00,98.45,98.45,98.45,98.45,19800000.0
2008-02-15 09:16:00,98.45,98.455,98.44,98.45,140200000.0
2008-02-15 09:17:00,98.45,98.45,98.43,98.43,31000000.0
2008-02-15 09:18:00,98.43,98.46,98.43,98.45,33800000.0
2008-02-15 09:19:00,98.45,98.45,98.42,98.43,81800000.0
2008-02-15 09:20:00,98.43,98.45,98.42,98.45,75900000.0
2008-02-15 09:21:00,98.45,98.46,98.45,98.46,39500000.0
2008-02-15 09:22:00,98.465,98.48,98.45,98.48,38400000.0
2008-02-15 09:23:00,98.48,98.48,98.45,98.46,30500000.0
2008-02-15 09:24:00,98.46,98.47,98.45,98.47,22500000.0
2008-02-15 09:25:00,98.47,98.48,98.44,98.465,38400000.0
2008-02-15 09:26:00,98.465,98.48,98.465,98.47,22800000.0
2008-02-15 09:27:00,98.47,98.53,98.465,98.52,134000000.0
2008-02-15 09:28:00,98.52,98.54,98.5,98.51,83600000.0
2008-02-15 09:29:00,98.51,98.55,98.5,98.55,37200000.0
2008-02-15 09:30:00,98.55,98.57,98.53,98.54,112900000.0
2008-02-15 09:31:00,98.54,98.56,98.51,98.53,69100000.0
2008-02-15 09:32:00,98.53,98.62,98.53,98.61,194300000.0
2008-02-15 09:33:00,98.61,98.67,98.6,98.61,546800000.0
2008-02-15 09:34:00,98.61,98.61,98.59,98.6,221600000.0
2008-02-15 09:35:00,98.6,98.61,98.57,98.57,98000000.0
2008-02-15 09:36:00,98.57,98.57,98.55,98.56,64700000.0
2008-02-15 09:37:00,98.56,98.57,98.55,98.55,59300000.0
2008-02-15 09:38:00,98.55,98.6,98.55,98.6,82500000.0
2008-02-15 09:39:00,98.6,98.6,98.56,98.57,671800000.0
2008-02-15 09:40:00,98.57,98.59,98.57,98.58,36800000.0
2008-02-15 09:41:00,98.58,98.66,98.58,98.64,284700000.0
2008-02-15 09:42:00,98.64,98.66,98.61,98.64,323500000.0
2008-02-15 09:43:00,98.64,98.655,98.615,98.65,418200000.0
2008-02-15 09:44:00,98.65,98.66,98.62,98.64,42600000.0
2008-02-15 09:45:00,98.64,98.64,98.595,98.63,119700000.0
2008-02-15 09:46:00,98.63,98.63,98.605,98.62,55000000.0
2008-02-15 09:47:00,98.62,98.64,98.6,98.62,134100000.0
2008-02-15 09:48:00,98.62,98.63,98.61,98.61,86800000.0
2008-02-15 09:49:00,98.61,98.62,98.59,98.6,53800000.0
2008-02-15 09:50:00,98.6,98.61,98.57,98.58,298600000.0
2008-02-15 09:51:00,98.58,98.61,98.57,98.61,283600000.0
2008-02-15 09:52:00,98.61,98.65,98.6,98.64,179200000.0
2008-02-15 09:53:00,98.64,98.66,98.59,98.62,262700000.0
2008-02-15 09:54:00,98.62,98.62,98.59,98.61,59400000.0
2008-02-15 09:55:00,98.61,98.65,98.6,98.64,320300000.0
2008-02-15 09:56:00,98.64,98.64,98.62,98.62,62500000.0
2008-02-15 09:57:00,98.62,98.65,98.61,98.64,68700000.0
2008-02-15 09:58:00,98.64,98.66,98.635,98.65,76700000.0
2008-02-15 09:59:00,98.65,98.65,98.58,98.59,97000000.0
2008-02-15 10:00:00,98.59,98.63,98.59,98.61,44600000.0
2008-02-15 10:01:00,98.61,98.62,98.6,98.62,35000000.0
2008-02-15 10:02:00,98.62,98.63,98.61,98.63,44600000.0
2008-02-15 10:03:00,98.63,98.64,98.62,98.64,55200000.0
2008-02-15 10:04:00,98.64,98.64,98.6,98.6,62200000.0
2008-02-15 10:05:00,98.6,98.65,98.6,98.62,81400000.0
2008-02-15 10:06:00,98.625,98.65,98.62,98.64,417700000.0
2008-02-15 10:07:00,98.64,98.66,98.625,98.66,76900000.0
2008-02-15 10:08:00,98.66,98.68,98.645,98.68,285500000.0
2008-02-15 10:09:00,98.685,98.73,98.67,98.71,126600000.0
2008-02-15 10:10:00,98.71,98.71,98.68,98.7,220300000.0
2008-02-15 10:11:00,98.7,98.715,98.69,98.7,43400000.0
2008-02-15 10:12:00,98.7,98.725,98.7,98.71,355500000.0
2008-02-15 10:13:00,98.71,98.71,98.7,98.7,73900000.0
2008-02-15 10:14:00,98.7,98.7,98.69,98.7,41800000.0
2008-02-15 10:15:00,98.7,98.71,98.7,98.71,86500000.0
2008-02-15 10:16:00,98.71,98.72,98.68,98.7,62600000.0
2008-02-15 10:17:00,98.7,98.7,98.67,98.68,31100000.0
2008-02-15 10:18:00,98.68,98.69,98.65,98.68,98600000.0
2008-02-15 10:19:00,98.68,98.72,98.67,98.71,60200000.0
2008-02-15 10:20:00,98.71,98.71,98.71,98.71,13600000.0
2008-02-15 10:21:00,98.71,98.71,98.67,98.7,233800000.0
2008-02-15 10:22:00,98.7,98.7,98.69,98.69,24200000.0
2008-02-15 10:23:00,98.69,98.7,98.66,98.68,61400000.0
2008-02-15 10:24:00,98.68,98.68,98.67,98.68,15600000.0
2008-02-15 10:25:00,98.68,98.69,98.665,98.69,148800000.0
2008-02-15 10:26:00,98.69,98.7,98.67,98.7,32000000.0
2008-02-15 10:27:00,98.7,98.7,98.68,98.69,53500000.0
2008-02-15 10:28:00,98.69,98.71,98.69,98.7,136600000.0
2008-02-15 10:29:00,98.7,98.71,98.69,98.71,17800000.0
2008-02-15 10:30:00,98.71,98.71,98.69,98.7,81200000.0
2008-02-15 10:31:00,98.7,98.7,98.69,98.695,20500000.0
2008-02-15 10:32:00,98.695,98.7,98.69,98.7,31700000.0
2008-02-15 10:33:00,98.7,98.71,98.69,98.7,79200000.0
2008-02-15 10:34:00,98.7,98.7,98.685,98.69,40400000.0
2008-02-15 10:35:00,98.685,98.69,98.68,98.68,63700000.0
2008-02-15 10:36:00,98.68,98.69,98.66,98.66,74200000.0
2008-02-15 10:37:00,98.66,98.67,98.64,98.65,102400000.0
2008-02-15 10:38:00,98.65,98.67,98.615,98.615,87200000.0
2008-02-15 10:39:00,98.615,98.62,98.6,98.61,122800000.0
2008-02-15 10:40:00,98.615,98.62,98.61,98.615,45600000.0
2008-02-15 10:41:00,98.615,98.63,98.61,98.61,98500000.0
2008-02-15 10:42:00,98.61,98.65,98.61,98.63,98000000.0
2008-02-15 10:43:00,98.63,98.66,98.62,98.65,223700000.0
2008-02-15 10:44:00,98.645,98.66,98.64,98.645,56800000.0
2008-02-15 10:45:00,98.645,98.65,98.63,98.645,78900000.0
2008-02-15 10:46:00,98.645,98.65,98.62,98.63,48700000.0
2008-02-15 10:47:00,98.63,98.64,98.62,98.63,103400000.0
2008-02-15 10:48:00,98.63,98.63,98.62,98.63,62200000.0
2008-02-15 10:49:00,98.63,98.63,98.62,98.63,83600000.0
2008-02-15 10:50:00,98.63,98.63,98.585,98.59,128800000.0
2008-02-15 10:51:00,98.59,98.61,98.565,98.61,83000000.0
2008-02-15 10:52:00,98.61,98.61,98.57,98.585,244500000.0
2008-02-15 10:53:00,98.58,98.61,98.57,98.58,218400000.0
2008-02-15 10:54:00,98.58,98.595,98.57,98.57,86000000.0
2008-02-15 10:55:00,98.57,98.59,98.57,98.58,134200000.0
2008-02-15 10:56:00,98.58,98.595,98.58,98.58,530100000.0
2008-02-15 10:57:00,98.58,98.61,98.58,98.605,119000000.0
2008-02-15 10:58:00,98.6,98.61,98.57,98.57,91700000.0
2008-02-15 10:59:00,98.57,98.575,98.57,98.57,24200000.0
2008-02-15 11:00:00,98.57,98.57,98.54,98.55,71100000.0
2008-02-15 11:01:00,98.55,98.58,98.55,98.57,26000000.0
2008-02-15 11:02:00,98.57,98.6,98.55,98.56,116100000.0
2008-02-15 11:03:00,98.56,98.575,98.55,98.57,58300000.0
2008-02-15 11:04:00,98.57,98.61,98.57,98.59,82700000.0
2008-02-15 11:05:00,98.59,98.61,98.59,98.6,26600000.0
2008-02-15 11:06:00,98.6,98.6,98.57,98.57,43300000.0
2008-02-15 11:07:00,98.57,98.57,98.54,98.54,31800000.0
2008-02-15 11:08:00,98.54,98.55,98.52,98.52,386200000.0
2008-02-15 11:09:00,98.52,98.525,98.5,98.52,72400000.0
2008-02-15 11:10:00,98.52,98.52,98.495,98.51,102800000.0
2008-02-15 11:11:00,98.51,98.53,98.49,98.52,102000000.0
2008-02-15 11:12:00,98.52,98.535,98.52,98.53,39900000.0
2008-02-15 11:13:00,98.53,98.54,98.515,98.53,251300000.0
2008-02-15 11:14:00,98.53,98.55,98.53,98.54,180800000.0
2008-02-15 11:15:00,98.54,98.58,98.54,98.575,425400000.0
2008-02-15 11:16:00,98.575,98.58,98.57,98.58,260900000.0
2008-02-15 11:17:00,98.58,98.59,98.55,98.57,61500000.0
2008-02-15 11:18:00,98.57,98.57,98.57,98.57,17200000.0
2008-02-15 11:19:00,98.57,98.59,98.57,98.59,77100000.0
2008-02-15 11:20:00,98.59,98.61,98.57,98.61,139100000.0
2008-02-15 11:21:00,98.61,98.61,98.6,98.61,20000000.0
2008-02-15 11:22:00,98.61,98.61,98.59,98.6,208300000.0
2008-02-15 11:23:00,98.6,98.6,98.6,98.6,8600000.0
2008-02-15 11:24:00,98.605,98.64,98.6,98.62,151600000.0
2008-02-15 11:25:00,98.62,98.62,98.585,98.6,76100000.0
2008-02-15 11:26:00,98.6,98.61,98.57,98.6,37300000.0
2008-02-15 11:27:00,98.6,98.6,98.59,98.59,17400000.0
2008-02-15 11:28:00,98.59,98.6,98.59,98.6,15800000.0
2008-02-15 11:29:00,98.6,98.6,98.58,98.58,35400000.0
2008-02-15 11:30:00,98.58,98.61,98.58,98.59,30600000.0
2008-02-15 11:31:00,98.59,98.6,98.58,98.59,54500000.0
2008-02-15 11:32:00,98.59,98.6,98.59,98.595,29800000.0
2008-02-15 11:33:00,98.595,98.62,98.585,98.61,24800000.0
2008-02-15 11:34:00,98.61,98.61,98.58,98.6,87500000.0
2008-02-15 11:35:00,98.605,98.62,98.6,98.62,49300000.0
2008-02-15 11:36:00,98.62,98.62,98.59,98.6,65400000.0
2008-02-15 11:37:00,98.6,98.62,98.6,98.61,69900000.0
2008-02-15 11:38:00,98.61,98.62,98.6,98.61,39000000.0
2008-02-15 11:39:00,98.61,98.615,98.59,98.6,34300000.0
2008-02-15 11:40:00,98.6,98.61,98.6,98.61,20000000.0
2008-02-15 11:41:00,98.61,98.61,98.61,98.61,22200000.0
2008-02-15 11:42:00,98.61,98.61,98.6,98.61,16400000.0
2008-02-15 11:43:00,98.61,98.62,98.61,98.61,53200000.0
2008-02-15 11:44:00,98.61,98.61,98.56,98.56,49500000.0
2008-02-15 11:45:00,98.56,98.62,98.555,98.62,145400000.0
2008-02-15 11:46:00,98.625,98.64,98.6,98.64,204700000.0
2008-02-15 11:47:00,98.64,98.69,98.64,98.65,305900000.0
2008-02-15 11:48:00,98.65,98.69,98.645,98.67,134000000.0
2008-02-15 11:49:00,98.66,98.78,98.66,98.77,208000000.0
2008-02-15 11:50:00,98.775,98.81,98.74,98.75,157500000.0
2008-02-15 11:51:00,98.75,98.78,98.75,98.76,145100000.0
2008-02-15 11:52:00,98.75,98.78,98.73,98.74,85300000.0
2008-02-15 11:53:00,98.725,98.74,98.71,98.74,176500000.0
2008-02-15 11:54:00,98.74,98.75,98.74,98.74,31800000.0
2008-02-15 11:55:00,98.74,98.74,98.73,98.73,30400000.0
2008-02-15 11:56:00,98.73,98.77,98.73,98.77,43800000.0
2008-02-15 11:57:00,98.76,98.78,98.74,98.77,45500000.0
2008-02-15 11:58:00,98.78,98.78,98.76,98.77,151400000.0
2008-02-15 11:59:00,98.77,98.77,98.76,98.76,37000000.0
2008-02-15 12:00:00,98.76,98.78,98.75,98.78,31600000.0
2008-02-15 12:01:00,98.78,98.78,98.71,98.71,98000000.0
2008-02-15 12:02:00,98.71,98.72,98.685,98.69,67400000.0
2008-02-15 12:03:00,98.69,98.71,98.67,98.67,140100000.0
2008-02-15 12:04:00,98.67,98.68,98.665,98.67,67500000.0
2008-02-15 12:05:00,98.67,98.71,98.67,98.69,49200000.0
2008-02-15 12:06:00,98.69,98.71,98.68,98.69,75300000.0
2008-02-15 12:07:00,98.69,98.69,98.67,98.67,84000000.0
2008-02-15 12:08:00,98.67,98.71,98.67,98.69,63900000.0
2008-02-15 12:09:00,98.69,98.76,98.69,98.75,113200000.0
2008-02-15 12:10:00,98.75,98.75,98.71,98.71,118800000.0
2008-02-15 12:11:00,98.71,98.71,98.67,98.7,107700000.0
2008-02-15 12:12:00,98.7,98.7,98.635,98.64,134500000.0
2008-02-15 12:13:00,98.64,98.67,98.64,98.66,239200000.0
2008-02-15 12:14:00,98.66,98.66,98.61,98.61,55600000.0
2008-02-15 12:15:00,98.62,98.63,98.56,98.57,303500000.0
2008-02-15 12:16:00,98.56,98.57,98.49,98.49,332500000.0
2008-02-15 12:17:00,98.495,98.585,98.495,98.58,640200000.0
2008-02-15 12:18:00,98.58,98.62,98.57,98.62,132100000.0
2008-02-15 12:19:00,98.62,98.65,98.575,98.58,198600000.0
2008-02-15 12:20:00,98.58,98.61,98.565,98.605,112400000.0
2008-02-15 12:21:00,98.605,98.63,98.6,98.6,92300000.0
2008-02-15 12:22:00,98.6,98.64,98.59,98.595,177300000.0
2008-02-15 12:23:00,98.585,98.595,98.55,98.575,175700000.0
2008-02-15 12:24:00,98.575,98.58,98.53,98.54,601800000.0
2008-02-15 12:25:00,98.54,98.55,98.525,98.55,207900000.0
2008-02-15 12:26:00,98.55,98.575,98.53,98.57,196800000.0
2008-02-15 12:27:00,98.57,98.59,98.525,98.58,139800000.0
2008-02-15 12:28:00,98.58,98.61,98.57,98.58,176300000.0
2008-02-15 12:29:00,98.58,98.6,98.58,98.6,26000000.0
2008-02-15 12:30:00,98.6,98.61,98.6,98.61,32300000.0
2008-02-15 12:31:00,98.61,98.625,98.57,98.61,180447600.0
2008-02-15 12:32:00,98.61,98.62,98.58,98.62,285700000.0
2008-02-15 12:33:00,98.62,98.63,98.59,98.61,86400000.0
2008-02-15 12:34:00,98.61,98.61,98.58,98.61,66200000.0
2008-02-15 12:35:00,98.61,98.61,98.58,98.61,253900000.0
2008-02-15 12:36:00,98.61,98.63,98.58,98.6,247400000.0
2008-02-15 12:37:00,98.6,98.64,98.59,98.62,205000000.0
2008-02-15 12:38:00,98.62,98.66,98.62,98.66,87700000.0
2008-02-15 12:39:00,98.66,98.67,98.63,98.64,107300000.0
2008-02-15 12:40:00,98.64,98.68,98.64,98.68,122400000.0
2008-02-15 12:41:00,98.68,98.7,98.66,98.67,244500000.0
2008-02-15 12:42:00,98.67,98.685,98.66,98.67,76000000.0
2008-02-15 12:43:00,98.67,98.7,98.605,98.65,289900000.0
2008-02-15 12:44:00,98.65,98.67,98.64,98.65,144600000.0
2008-02-15 12:45:00,98.65,98.65,98.64,98.64,42200000.0
2008-02-15 12:46:00,98.64,98.65,98.63,98.64,93600000.0
2008-02-15 12:47:00,98.64,98.65,98.62,98.63,140900000.0
2008-02-15 12:48:00,98.63,98.64,98.62,98.63,103200000.0
2008-02-15 12:49:00,98.63,98.64,98.62,98.64,317700000.0
2008-02-15 12:50:00,98.64,98.64,98.6,98.6,287500000.0
2008-02-15 12:51:00,98.6,98.61,98.585,98.61,212500000.0
2008-02-15 12:52:00,98.61,98.63,98.61,98.63,36600000.0
2008-02-15 12:53:00,98.63,98.63,98.58,98.6,173100000.0
2008-02-15 12:54:00,98.6,98.61,98.59,98.59,66900000.0
2008-02-15 12:55:00,98.59,98.59,98.49,98.52,554700000.0
2008-02-15 12:56:00,98.52,98.595,98.515,98.57,92600000.0
2008-02-15 12:57:00,98.57,98.59,98.57,98.59,147000000.0
2008-02-15 12:58:00,98.59,98.59,98.55,98.56,84100000.0
2008-02-15 12:59:00,98.56,98.575,98.515,98.515,65200000.0
2008-02-15 13:00:00,98.515,98.545,98.515,98.525,142400000.0
2008-02-15 13:01:00,98.525,98.55,98.52,98.52,57000000.0
2008-02-15 13:02:00,98.52,98.52,98.46,98.48,103500000.0
2008-02-15 13:03:00,98.48,98.49,98.45,98.475,61600000.0
2008-02-15 13:04:00,98.47,98.49,98.46,98.475,59500000.0
2008-02-15 13:05:00,98.475,98.505,98.475,98.485,26400000.0
2008-02-15 13:06:00,98.485,98.5,98.48,98.485,50800000.0
2008-02-15 13:07:00,98.485,98.52,98.485,98.5,55000000.0
2008-02-15 13:08:00,98.5,98.515,98.49,98.505,114800000.0
2008-02-15 13:09:00,98.505,98.51,98.495,98.51,44900000.0
2008-02-15 13:10:00,98.51,98.52,98.47,98.49,31600000.0
2008-02-15 13:11:00,98.49,98.505,98.48,98.495,67500000.0
2008-02-15 13:12:00,98.495,98.525,98.49,98.52,220800000.0
2008-02-15 13:13:00,98.52,98.55,98.52,98.54,77100000.0
2008-02-15 13:14:00,98.54,98.57,98.53,98.56,89600000.0
2008-02-15 13:15:00,98.555,98.58,98.51,98.57,158500000.0
2008-02-15 13:16:00,98.57,98.58,98.56,98.58,52800000.0
2008-02-15 13:17:00,98.58,98.58,98.54,98.55,85900000.0
2008-02-15 13:18:00,98.55,98.59,98.55,98.585,121500000.0
2008-02-15 13:19:00,98.585,98.595,98.565,98.57,99100000.0
2008-02-15 13:20:00,98.57,98.6,98.57,98.59,74200000.0
2008-02-15 13:21:00,98.59,98.605,98.59,98.59,28800000.0
2008-02-15 13:22:00,98.59,98.645,98.58,98.64,50200000.0
2008-02-15 13:23:00,98.64,98.64,98.58,98.6,127200000.0
2008-02-15 13:24:00,98.6,98.615,98.6,98.61,89600000.0
2008-02-15 13:25:00,98.61,98.61,98.61,98.61,20800000.0
2008-02-15 13:26:00,98.61,98.61,98.58,98.6,49200000.0
2008-02-15 13:27:00,98.6,98.635,98.6,98.63,63200000.0
2008-02-15 13:28:00,98.63,98.64,98.61,98.62,132100000.0
2008-02-15 13:29:00,98.62,98.625,98.61,98.61,98200000.0
2008-02-15 13:30:00,98.61,98.62,98.58,98.6,135700000.0
2008-02-15 13:31:00,98.6,98.6,98.55,98.565,163900000.0
2008-02-15 13:32:00,98.57,98.595,98.56,98.57,119300000.0
2008-02-15 13:33:00,98.57,98.58,98.56,98.58,90000000.0
2008-02-15 13:34:00,98.58,98.58,98.55,98.57,102600000.0
2008-02-15 13:35:00,98.57,98.57,98.51,98.525,214100000.0
2008-02-15 13:36:00,98.525,98.56,98.515,98.54,96700000.0
2008-02-15 13:37:00,98.54,98.57,98.54,98.56,104100000.0
2008-02-15 13:38:00,98.56,98.57,98.5,98.51,351800000.0
2008-02-15 13:39:00,98.51,98.57,98.51,98.56,146900000.0
2008-02-15 13:40:00,98.56,98.59,98.545,98.56,108700000.0
2008-02-15 13:41:00,98.56,98.6,98.56,98.585,59600000.0
2008-02-15 13:42:00,98.59,98.63,98.59,98.605,104900000.0
2008-02-15 13:43:00,98.605,98.625,98.59,98.59,48700000.0
2008-02-15 13:44:00,98.59,98.61,98.58,98.605,73300000.0
2008-02-15 13:45:00,98.61,98.61,98.58,98.6,45200000.0
2008-02-15 13:46:00,98.6,98.605,98.57,98.57,96600000.0
2008-02-15 13:47:00,98.57,98.57,98.54,98.54,239800000.0
2008-02-15 13:48:00,98.54,98.56,98.54,98.55,58500000.0
2008-02-15 13:49:00,98.55,98.56,98.54,98.54,35800000.0
2008-02-15 13:50:00,98.54,98.56,98.53,98.53,173600000.0
2008-02-15 13:51:00,98.53,98.545,98.52,98.52,107300000.0
2008-02-15 13:52:00,98.52,98.55,98.51,98.55,55700000.0
2008-02-15 13:53:00,98.55,98.57,98.54,98.55,69500000.0
2008-02-15 13:54:00,98.55,98.58,98.55,98.57,56600000.0
2008-02-15 13:55:00,98.57,98.57,98.55,98.56,172700000.0
2008-02-15 13:56:00,98.56,98.56,98.545,98.55,65900000.0
2008-02-15 13:57:00,98.55,98.57,98.54,98.57,132500000.0
2008-02-15 13:58:00,98.57,98.58,98.56,98.57,138200000.0
2008-02-15 13:59:00,98.57,98.58,98.57,98.58,26000000.0
2008-02-15 14:00:00,98.58,98.58,98.52,98.52,125100000.0
2008-02-15 14:01:00,98.52,98.52,98.45,98.45,77800000.0
2008-02-15 14:02:00,98.455,98.49,98.455,98.48,213400000.0
2008-02-15 14:03:00,98.48,98.5,98.48,98.49,21000000.0
2008-02-15 14:04:00,98.49,98.51,98.48,98.48,68600000.0
2008-02-15 14:05:00,98.47,98.48,98.44,98.45,101100000.0
2008-02-15 14:06:00,98.45,98.465,98.45,98.45,149200000.0
2008-02-15 14:07:00,98.45,98.51,98.45,98.49,50900000.0
2008-02-15 14:08:00,98.49,98.52,98.475,98.5,43200000.0
2008-02-15 14:09:00,98.5,98.51,98.48,98.51,67000000.0
2008-02-15 14:10:00,98.51,98.51,98.48,98.5,129100000.0
2008-02-15 14:11:00,98.5,98.515,98.49,98.51,57000000.0
2008-02-15 14:12:00,98.51,98.52,98.48,98.485,55800000.0
2008-02-15 14:13:00,98.48,98.54,98.48,98.52,146700000.0
2008-02-15 14:14:00,98.52,98.525,98.46,98.46,104200000.0
2008-02-15 14:15:00,98.46,98.52,98.445,98.48,68000000.0
2008-02-15 14:16:00,98.48,98.48,98.425,98.455,96400000.0
2008-02-15 14:17:00,98.455,98.465,98.445,98.45,85200000.0
2008-02-15 14:18:00,98.45,98.475,98.44,98.46,55500000.0
2008-02-15 14:19:00,98.46,98.475,98.45,98.45,55700000.0
2008-02-15 14:20:00,98.45,98.47,98.43,98.45,53300000.0
2008-02-15 14:21:00,98.45,98.46,98.44,98.455,48800000.0
2008-02-15 14:22:00,98.455,98.49,98.455,98.49,82900000.0
2008-02-15 14:23:00,98.49,98.5,98.48,98.48,79000000.0
2008-02-15 14:24:00,98.48,98.49,98.45,98.47,174300000.0
2008-02-15 14:25:00,98.465,98.49,98.46,98.48,74500000.0
2008-02-15 14:26:00,98.48,98.48,98.445,98.445,154600000.0
2008-02-15 14:27:00,98.445,98.46,98.4,98.44,104000000.0
2008-02-15 14:28:00,98.44,98.45,98.42,98.45,112700000.0
2008-02-15 14:29:00,98.45,98.45,98.41,98.44,473100000.0
2008-02-15 14:30:00,98.44,98.47,98.42,98.46,160200000.0
2008-02-15 14:31:00,98.46,98.47,98.44,98.45,80700000.0
2008-02-15 14:32:00,98.45,98.46,98.45,98.46,25800000.0
2008-02-15 14:33:00,98.46,98.51,98.46,98.5,18500000.0
2008-02-15 14:34:00,98.5,98.5,98.48,98.48,25100000.0
2008-02-15 14:35:00,98.48,98.49,98.46,98.47,40400000.0
2008-02-15 14:36:00,98.475,98.49,98.475,98.49,14200000.0
2008-02-15 14:37:00,98.49,98.49,98.44,98.45,18500000.0
2008-02-15 14:38:00,98.45,98.46,98.44,98.45,20800000.0
2008-02-15 14:39:00,98.45,98.47,98.44,98.46,25600000.0
2008-02-15 14:40:00,98.46,98.48,98.44,98.45,81100000.0
2008-02-15 14:41:00,98.45,98.46,98.44,98.46,21200000.0
2008-02-15 14:42:00,98.46,98.46,98.44,98.44,21800000.0
2008-02-15 14:43:00,98.44,98.46,98.43,98.45,41300000.0
2008-02-15 14:44:00,98.45,98.465,98.43,98.46,58800000.0
2008-02-15 14:45:00,98.46,98.46,98.42,98.43,69600000.0
2008-02-15 14:46:00,98.43,98.45,98.42,98.43,32000000.0
2008-02-15 14:47:00,98.43,98.46,98.42,98.46,28000000.0
2008-02-15 14:48:00,98.46,98.46,98.45,98.46,21400000.0
2008-02-15 14:49:00,98.46,98.46,98.42,98.42,27300000.0
2008-02-15 14:50:00,98.42,98.445,98.41,98.435,14200000.0
2008-02-15 14:51:00,98.44,98.45,98.435,98.44,36300000.0
2008-02-15 14:52:00,98.445,98.45,98.425,98.425,23200000.0
2008-02-15 14:53:00,98.425,98.43,98.39,98.41,42300000.0
2008-02-15 14:54:00,98.41,98.425,98.4,98.41,20600000.0
2008-02-15 14:55:00,98.41,98.41,98.38,98.39,45600000.0
2008-02-15 14:56:00,98.39,98.4,98.36,98.38,34000000.0
2008-02-15 14:57:00,98.38,98.38,98.305,98.32,72900000.0
2008-02-15 14:58:00,98.32,98.36,98.31,98.35,99800000.0
2008-02-15 14:59:00,98.35,98.385,98.33,98.33,98900000.0
2008-02-15 15:00:00,98.33,98.33,98.26,98.265,96600000.0
2008-02-15 15:01:00,98.265,98.305,98.25,98.28,216000000.0
2008-02-15 15:02:00,98.28,98.32,98.265,98.31,222100000.0
2008-02-15 15:03:00,98.315,98.34,98.3,98.32,153500000.0
2008-02-15 15:04:00,98.32,98.36,98.32,98.355,352600000.0
2008-02-15 15:05:00,98.355,98.41,98.355,98.41,532500000.0
2008-02-15 15:06:00,98.41,98.42,98.375,98.41,378500000.0
2008-02-15 15:07:00,98.41,98.41,98.37,98.39,408400000.0
2008-02-15 15:08:00,98.39,98.4,98.38,98.395,212800000.0
2008-02-15 15:09:00,98.395,98.46,98.395,98.45,204100000.0
2008-02-15 15:10:00,98.45,98.46,98.44,98.45,403700000.0
2008-02-15 15:11:00,98.45,98.45,98.4,98.42,224200000.0
2008-02-15 15:12:00,98.42,98.46,98.41,98.45,176500000.0
2008-02-15 15:13:00,98.45,98.52,98.45,98.51,419000000.0
2008-02-15 15:14:00,98.51,98.53,98.465,98.47,221200000.0
2008-02-15 15:15:00,98.475,98.49,98.44,98.49,135100000.0
2008-02-15 15:16:00,98.495,98.495,98.42,98.42,121100000.0
2008-02-15 15:17:00,98.42,98.43,98.405,98.43,299700000.0
2008-02-15 15:18:00,98.43,98.46,98.41,98.46,157700000.0
2008-02-15 15:19:00,98.45,98.46,98.435,98.45,89200000.0
2008-02-15 15:20:00,98.45,98.49,98.44,98.47,87800000.0
2008-02-15 15:21:00,98.47,98.515,98.47,98.48,178400000.0
2008-02-15 15:22:00,98.48,98.5,98.47,98.49,111700000.0
2008-02-15 15:23:00,98.49,98.495,98.48,98.485,78100000.0
2008-02-15 15:24:00,98.485,98.485,98.465,98.465,176000000.0
2008-02-15 15:25:00,98.465,98.47,98.45,98.46,191200000.0
2008-02-15 15:26:00,98.46,98.495,98.45,98.485,41100000.0
2008-02-15 15:27:00,98.485,98.495,98.46,98.47,28300000.0
2008-02-15 15:28:00,98.47,98.505,98.46,98.495,58100000.0
2008-02-15 15:29:00,98.495,98.495,98.44,98.445,115800000.0
2008-02-15 15:30:00,98.465,98.475,98.34,98.37,211300000.0
2008-02-15 15:31:00,98.37,98.39,98.325,98.365,186900000.0
2008-02-15 15:32:00,98.375,98.48,98.35,98.48,279200000.0
2008-02-15 15:33:00,98.48,98.495,98.45,98.455,457700000.0
2008-02-15 15:34:00,98.46,98.46,98.41,98.42,562300000.0
2008-02-15 15:35:00,98.42,98.46,98.41,98.44,294700000.0
2008-02-15 15:36:00,98.44,98.52,98.435,98.485,292700000.0
2008-02-15 15:37:00,98.485,98.56,98.43,98.56,625400000.0
2008-02-15 15:38:00,98.55,98.56,98.43,98.45,691300000.0
2008-02-15 15:39:00,98.44,98.51,98.44,98.46,381900000.0
2008-02-15 15:40:00,98.46,98.475,98.455,98.475,212200000.0
2008-02-15 15:41:00,98.48,98.5,98.455,98.495,154600000.0
2008-02-15 15:42:00,98.495,98.5,98.455,98.46,127200000.0
2008-02-15 15:43:00,98.46,98.465,98.43,98.44,153000000.0
2008-02-15 15:44:00,98.44,98.485,98.43,98.475,359400000.0
2008-02-15 15:45:00,98.475,98.52,98.45,98.5,261500000.0
2008-02-15 15:46:00,98.5,98.53,98.495,98.51,196200000.0
2008-02-15 15:47:00,98.51,98.52,98.49,98.505,228600000.0
2008-02-15 15:48:00,98.505,98.54,98.505,98.52,222800000.0
2008-02-15 15:49:00,98.52,98.53,98.48,98.51,83300000.0
2008-02-15 15:50:00,98.495,98.54,98.495,98.52,266600000.0
2008-02-15 15:51:00,98.52,98.52,98.47,98.475,300200000.0
2008-02-15 15:52:00,98.475,98.51,98.47,98.475,343400000.0
2008-02-15 15:53:00,98.475,98.5,98.47,98.5,196300000.0
2008-02-15 15:54:00,98.5,98.51,98.49,98.495,177000000.0
2008-02-15 15:55:00,98.505,98.505,98.475,98.485,191500000.0
2008-02-15 15:56:00,98.485,98.495,98.475,98.485,280100000.0
2008-02-15 15:57:00,98.485,98.495,98.46,98.475,111200000.0
2008-02-15 15:58:00,98.475,98.52,98.46,98.51,306400000.0
2008-02-15 15:59:00,98.51,98.515,98.405,98.415,736800000.0
2008-02-15 16:00:00,98.465,98.47,98.43,98.45,63800000.0
2008-02-15 16:01:00,98.455,98.48,98.445,98.475,153100000.0
2008-02-15 16:02:00,98.475,98.485,98.445,98.465,113800000.0
2008-02-15 16:03:00,98.465,98.515,98.46,98.5,110200000.0
2008-02-15 16:04:00,98.5,98.5,98.475,98.495,203600000.0
2008-02-15 16:05:00,98.495,98.55,98.495,98.54,111300000.0
2008-02-15 16:06:00,98.52,98.57,98.52,98.54,99000000.0
2008-02-15 16:07:00,98.54,98.545,98.52,98.53,97100000.0
2008-02-15 16:08:00,98.525,98.55,98.51,98.55,90000000.0
2008-02-15 16:09:00,98.55,98.55,98.475,98.52,218800000.0
2008-02-15 16:10:00,98.52,98.54,98.505,98.52,224400000.0
2008-02-15 16:11:00,98.52,98.55,98.51,98.545,46400000.0
2008-02-15 16:12:00,98.545,98.565,98.52,98.55,94800000.0
2008-02-15 16:13:00,98.55,98.57,98.545,98.56,81600000.0
2008-02-15 16:14:00,98.56,98.56,98.505,98.52,106100000.0
2008-02-15 16:15:00,98.52,98.575,98.505,98.565,156100000.0
2008-02-15 16:16:00,98.565,98.57,98.55,98.57,199200000.0
2008-02-15 16:17:00,98.57,98.575,98.555,98.56,71000000.0
2008-02-15 16:18:00,98.56,98.575,98.56,98.57,30200000.0
2008-02-15 16:19:00,98.57,98.58,98.56,98.565,75800000.0
2008-02-15 16:20:00,98.57,98.575,98.555,98.575,86100000.0
2008-02-15 16:21:00,98.575,98.595,98.555,98.56,78900000.0
2008-02-15 16:22:00,98.56,98.58,98.555,98.555,45500000.0
2008-02-15 16:23:00,98.555,98.56,98.535,98.55,66000000.0
2008-02-15 16:24:00,98.55,98.55,98.53,98.54,87600000.0
2008-02-15 16:25:00,98.54,98.575,98.535,98.57,59200000.0
2008-02-15 16:26:00,98.57,98.58,98.565,98.57,67900000.0
2008-02-15 16:27:00,98.57,98.61,98.565,98.585,232200000.0
2008-02-15 16:28:00,98.585,98.595,98.555,98.56,254100000.0
2008-02-15 16:29:00,98.56,98.595,98.56,98.59,309800000.0
2008-02-15 16:30:00,98.59,98.595,98.57,98.58,179000000.0
2008-02-15 16:31:00,98.58,98.595,98.535,98.565,116100000.0
2008-02-15 16:32:00,98.565,98.58,98.525,98.55,133600000.0
2008-02-15 16:33:00,98.55,98.57,98.54,98.56,74400000.0
2008-02-15 16:34:00,98.56,98.62,98.56,98.61,143800000.0
2008-02-15 16:35:00,98.61,98.62,98.59,98.595,183600000.0
2008-02-15 16:36:00,98.595,98.605,98.555,98.565,130700000.0
2008-02-15 16:37:00,98.565,98.565,98.53,98.53,74200000.0
2008-02-15 16:38:00,98.53,98.555,98.51,98.53,84800000.0
2008-02-15 16:39:00,98.53,98.555,98.52,98.545,70300000.0
2008-02-15 16:40:00,98.545,98.615,98.525,98.585,49600000.0
2008-02-15 16:41:00,98.585,98.59,98.535,98.535,134800000.0
2008-02-15 16:42:00,98.535,98.58,98.535,98.58,345500000.0
2008-02-15 16:43:00,98.58,98.59,98.54,98.545,150000000.0
2008-02-15 16:44:00,98.545,98.565,98.54,98.555,92600000.0
2008-02-15 16:45:00,98.555,98.57,98.545,98.555,73300000.0
2008-02-15 16:46:00,98.555,98.585,98.555,98.57,78700000.0
2008-02-15 16:47:00,98.57,98.575,98.55,98.555,69600000.0
2008-02-15 16:48:00,98.555,98.59,98.55,98.58,88800000.0
2008-02-15 16:49:00,98.575,98.58,98.54,98.56,79200000.0
2008-02-15 16:50:00,98.56,98.57,98.54,98.56,86500000.0
2008-02-15 16:51:00,98.56,98.58,98.545,98.57,74100000.0
2008-02-15 16:52:00,98.57,98.58,98.55,98.56,49700000.0
2008-02-15 16:53:00,98.56,98.56,98.505,98.54,188700000.0
2008-02-15 16:54:00,98.545,98.56,98.51,98.51,64900000.0
2008-02-15 16:55:00,98.51,98.55,98.475,98.495,203800000.0
2008-02-15 16:56:00,98.5,98.52,98.45,98.51,276200000.0
2008-02-15 16:57:00,98.51,98.55,98.5,98.51,79300000.0
2008-02-15 16:58:00,98.51,98.52,98.5,98.5,50900000.0
2008-02-15 16:59:00,98.5,98.52,98.49,98.495,186700000.0
2008-02-15 17:00:00,98.495,98.51,98.465,98.485,238100000.0
2008-02-15 17:01:00,98.485,98.61,98.485,98.585,131600000.0
2008-02-15 17:02:00,98.58,98.595,98.54,98.54,101600000.0
2008-02-15 17:03:00,98.54,98.6,98.535,98.59,96500000.0
2008-02-15 17:04:00,98.595,98.6,98.545,98.57,285600000.0
2008-02-15 17:05:00,98.57,98.6,98.55,98.565,160500000.0
2008-02-15 17:06:00,98.565,98.595,98.555,98.565,201700000.0
2008-02-15 17:07:00,98.565,98.575,98.55,98.55,146100000.0
2008-02-15 17:08:00,98.55,98.56,98.53,98.555,77200000.0
2008-02-15 17:09:00,98.55,98.58,98.54,98.545,155700000.0
2008-02-15 17:10:00,98.545,98.62,98.545,98.615,112300000.0
2008-02-15 17:11:00,98.615,98.66,98.61,98.65,86800000.0
2008-02-15 17:12:00,98.65,98.65,98.62,98.635,193400000.0
2008-02-15 17:13:00,98.63,98.685,98.63,98.675,273900000.0
2008-02-15 17:14:00,98.675,98.7,98.635,98.65,192700000.0
2008-02-15 17:15:00,98.65,98.655,98.615,98.62,110900000.0
2008-02-15 17:16:00,98.62,98.65,98.6,98.63,142600000.0
2008-02-15 17:17:00,98.63,98.68,98.62,98.65,49100000.0
2008-02-15 17:18:00,98.655,98.67,98.62,98.67,119500000.0
2008-02-15 17:19:00,98.67,98.695,98.64,98.66,75400000.0
2008-02-15 17:20:00,98.66,98.665,98.63,98.63,78400000.0
2008-02-15 17:21:00,98.63,98.635,98.615,98.62,85100000.0
2008-02-15 17:22:00,98.62,98.63,98.58,98.61,170400000.0
2008-02-15 17:23:00,98.61,98.635,98.595,98.635,61900000.0
2008-02-15 17:24:00,98.635,98.645,98.61,98.61,44400000.0
2008-02-15 17:25:00,98.61,98.645,98.61,98.635,63700000.0
2008-02-15 17:26:00,98.64,98.67,98.635,98.66,114000000.0
2008-02-15 17:27:00,98.66,98.67,98.64,98.65,48100000.0
2008-02-15 17:28:00,98.65,98.67,98.635,98.64,48700000.0
2008-02-15 17:29:00,98.64,98.67,98.64,98.64,51000000.0
2008-02-15 17:30:00,98.64,98.745,98.63,98.715,114600000.0
2008-02-15 17:31:00,98.715,98.74,98.69,98.7,212300000.0
2008-02-15 17:32:00,98.7,98.76,98.7,98.73,294500000.0
2008-02-15 17:33:00,98.735,98.74,98.69,98.695,221700000.0
2008-02-15 17:34:00,98.695,98.695,98.66,98.665,76000000.0
2008-02-15 17:35:00,98.665,98.695,98.66,98.67,61000000.0
2008-02-15 17:36:00,98.67,98.68,98.64,98.66,99600000.0
2008-02-15 17:37:00,98.66,98.67,98.64,98.65,62300000.0
2008-02-15 17:38:00,98.65,98.65,98.62,98.63,69100000.0
2008-02-15 17:39:00,98.635,98.66,98.63,98.635,74700000.0
2008-02-15 17:40:00,98.635,98.635,98.595,98.615,168200000.0
2008-02-15 17:41:00,98.615,98.625,98.6,98.61,92000000.0
2008-02-15 17:42:00,98.61,98.655,98.605,98.65,62400000.0
2008-02-15 17:43:00,98.65,98.67,98.63,98.67,63200000.0
2008-02-15 17:44:00,98.67,98.68,98.63,98.635,55500000.0
2008-02-15 17:45:00,98.635,98.655,98.63,98.63,84000000.0
2008-02-15 17:46:00,98.63,98.66,98.63,98.66,93100000.0
2008-02-15 17:47:00,98.66,98.69,98.65,98.65,85700000.0
2008-02-15 17:48:00,98.65,98.65,98.605,98.615,81600000.0
2008-02-15 17:49:00,98.62,98.65,98.61,98.625,64900000.0
2008-02-15 17:50:00,98.625,98.67,98.62,98.64,74400000.0
2008-02-15 17:51:00,98.64,98.645,98.61,98.61,61800000.0
2008-02-15 17:52:00,98.615,98.64,98.6,98.62,258300000.0
2008-02-15 17:53:00,98.62,98.635,98.615,98.62,105300000.0
2008-02-15 17:54:00,98.62,98.64,98.58,98.585,147800000.0
2008-02-15 17:55:00,98.585,98.63,98.58,98.63,161800000.0
2008-02-15 17:56:00,98.63,98.635,98.605,98.605,92700000.0
2008-02-15 17:57:00,98.605,98.62,98.59,98.605,87600000.0
2008-02-15 17:58:00,98.605,98.645,98.605,98.63,201300000.0
2008-02-15 17:59:00,98.63,98.63,98.59,98.62,58000000.0
2008-02-15 18:00:00,98.62,98.65,98.62,98.65,55800000.0
2008-02-15 18:01:00,98.65,98.65,98.62,98.64,29400000.0
2008-02-15 18:02:00,98.64,98.65,98.62,98.63,44600000.0
2008-02-15 18:03:00,98.63,98.7,98.63,98.7,35000000.0
2008-02-15 18:04:00,98.7,98.7,98.64,98.65,44800000.0
2008-02-15 18:05:00,98.65,98.69,98.65,98.66,58400000.0
2008-02-15 18:06:00,98.66,98.66,98.62,98.63,55500000.0
2008-02-15 18:07:00,98.63,98.64,98.62,98.63,40800000.0
2008-02-15 18:08:00,98.63,98.66,98.62,98.64,57000000.0
2008-02-15 18:09:00,98.64,98.665,98.64,98.66,41600000.0
2008-02-15 18:10:00,98.66,98.67,98.65,98.67,60400000.0
2008-02-15 18:11:00,98.67,98.69,98.67,98.69,41200000.0
2008-02-15 18:12:00,98.685,98.685,98.65,98.67,30200000.0
2008-02-15 18:13:00,98.67,98.72,98.67,98.715,58900000.0
2008-02-15 18:14:00,98.71,98.71,98.67,98.68,48000000.0
2008-02-15 18:15:00,98.68,98.69,98.67,98.67,57800000.0
2008-02-15 18:16:00,98.67,98.68,98.66,98.67,36200000.0
2008-02-15 18:17:00,98.67,98.67,98.64,98.65,25600000.0
2008-02-15 18:18:00,98.65,98.67,98.65,98.65,35400000.0
2008-02-15 18:19:00,98.65,98.65,98.63,98.65,28000000.0
2008-02-15 18:20:00,98.65,98.67,98.63,98.63,40800000.0
2008-02-15 18:21:00,98.63,98.67,98.63,98.66,39600000.0
2008-02-15 18:22:00,98.66,98.68,98.645,98.65,59600000.0
2008-02-15 18:23:00,98.65,98.68,98.64,98.67,70500000.0
2008-02-15 18:24:00,98.67,98.68,98.645,98.67,50500000.0
2008-02-15 18:25:00,98.67,98.685,98.67,98.67,39600000.0
2008-02-15 18:26:00,98.67,98.68,98.65,98.67,26400000.0
2008-02-15 18:27:00,98.67,98.69,98.66,98.685,31000000.0
2008-02-15 18:28:00,98.685,98.69,98.68,98.685,31200000.0
2008-02-15 18:29:00,98.685,98.69,98.67,98.69,52400000.0
2008-02-15 18:30:00,98.69,98.7,98.68,98.68,59700000.0
2008-02-15 18:31:00,98.68,98.695,98.67,98.69,53200000.0
2008-02-15 18:32:00,98.69,98.69,98.68,98.69,45100000.0
2008-02-15 18:33:00,98.69,98.695,98.65,98.66,59900000.0
2008-02-15 18:34:00,98.66,98.67,98.65,98.66,36600000.0
2008-02-15 18:35:00,98.66,98.69,98.66,98.68,38500000.0
2008-02-15 18:36:00,98.68,98.68,98.605,98.61,37200000.0
2008-02-15 18:37:00,98.61,98.62,98.6,98.61,34000000.0
2008-02-15 18:38:00,98.62,98.62,98.59,98.6,35800000.0
2008-02-15 18:39:00,98.6,98.61,98.57,98.585,53600000.0
2008-02-15 18:40:00,98.58,98.595,98.58,98.59,58200000.0
2008-02-15 18:41:00,98.59,98.61,98.58,98.585,50400000.0
2008-02-15 18:42:00,98.59,98.61,98.575,98.58,65100000.0
2008-02-15 18:43:00,98.585,98.615,98.58,98.61,41400000.0
2008-02-15 18:44:00,98.61,98.61,98.58,98.595,47600000.0
2008-02-15 18:45:00,98.59,98.61,98.58,98.61,38000000.0
2008-02-15 18:46:00,98.61,98.63,98.6,98.61,71400000.0
2008-02-15 18:47:00,98.61,98.625,98.61,98.61,43200000.0
2008-02-15 18:48:00,98.61,98.64,98.61,98.64,40600000.0
2008-02-15 18:49:00,98.64,98.645,98.63,98.63,70500000.0
2008-02-15 18:50:00,98.63,98.635,98.6,98.635,34300000.0
2008-02-15 18:51:00,98.635,98.635,98.59,98.6,71000000.0
2008-02-15 18:52:00,98.6,98.63,98.6,98.62,58800000.0
2008-02-15 18:53:00,98.62,98.66,98.62,98.645,52600000.0
2008-02-15 18:54:00,98.64,98.645,98.6,98.605,97500000.0
2008-02-15 18:55:00,98.605,98.63,98.6,98.62,83600000.0
2008-02-15 18:56:00,98.62,98.62,98.6,98.62,45400000.0
2008-02-15 18:57:00,98.62,98.63,98.595,98.62,71900000.0
2008-02-15 18:58:00,98.62,98.66,98.62,98.66,49500000.0
2008-02-15 18:59:00,98.66,98.66,98.64,98.65,57200000.0
2008-02-15 19:00:00,98.65,98.69,98.65,98.69,32400000.0
2008-02-15 19:01:00,98.69,98.7,98.62,98.62,67000000.0
2008-02-15 19:02:00,98.62,98.63,98.61,98.62,47600000.0
2008-02-15 19:03:00,98.62,98.62,98.61,98.62,41400000.0
2008-02-15 19:04:00,98.62,98.63,98.61,98.61,94400000.0
2008-02-15 19:05:00,98.61,98.63,98.61,98.62,199500000.0
2008-02-15 19:06:00,98.62,98.63,98.6,98.62,67900000.0
2008-02-15 19:07:00,98.62,98.62,98.61,98.62,19000000.0
2008-02-15 19:08:00,98.62,98.64,98.61,98.64,58500000.0
2008-02-15 19:09:00,98.64,98.65,98.64,98.64,23800000.0
2008-02-15 19:10:00,98.64,98.65,98.62,98.64,25000000.0
2008-02-15 19:11:00,98.64,98.64,98.62,98.62,44900000.0
2008-02-15 19:12:00,98.62,98.64,98.62,98.64,18200000.0
2008-02-15 19:13:00,98.64,98.66,98.64,98.64,21000000.0
2008-02-15 19:14:00,98.64,98.64,98.61,98.61,88000000.0
2008-02-15 19:15:00,98.61,98.63,98.61,98.63,83000000.0
2008-02-15 19:16:00,98.63,98.65,98.62,98.63,114400000.0
2008-02-15 19:17:00,98.615,98.64,98.61,98.64,105900000.0
2008-02-15 19:18:00,98.64,98.64,98.61,98.62,35600000.0
2008-02-15 19:19:00,98.62,98.63,98.62,98.63,17800000.0
2008-02-15 19:20:00,98.63,98.67,98.63,98.65,19400000.0
2008-02-15 19:21:00,98.65,98.65,98.65,98.65,2800000.0
2008-02-15 19:22:00,98.65,98.65,98.62,98.63,104700000.0
2008-02-15 19:23:00,98.63,98.63,98.605,98.62,425700000.0
2008-02-15 19:24:00,98.62,98.63,98.605,98.63,81900000.0
2008-02-15 19:25:00,98.63,98.66,98.62,98.65,38800000.0
2008-02-15 19:26:00,98.65,98.65,98.62,98.62,21800000.0
2008-02-15 19:27:00,98.62,98.62,98.59,98.59,18600000.0
2008-02-15 19:28:00,98.59,98.65,98.59,98.64,86400000.0
2008-02-15 19:29:00,98.64,98.64,98.58,98.59,67200000.0
2008-02-15 19:30:00,98.59,98.61,98.57,98.57,52700000.0
2008-02-15 19:31:00,98.58,98.59,98.56,98.57,96200000.0
2008-02-15 19:32:00,98.57,98.6,98.57,98.57,83500000.0
2008-02-15 19:33:00,98.57,98.58,98.55,98.57,65700000.0
2008-02-15 19:34:00,98.57,98.57,98.54,98.55,90400000.0
2008-02-15 19:35:00,98.55,98.57,98.53,98.555,93100000.0
2008-02-15 19:36:00,98.555,98.61,98.555,98.6,52200000.0
2008-02-15 19:37:00,98.6,98.63,98.6,98.63,31400000.0
2008-02-15 19:38:00,98.63,98.63,98.59,98.59,71500000.0
2008-02-15 19:39:00,98.59,98.6,98.585,98.59,212600000.0
2008-02-15 19:40:00,98.59,98.61,98.58,98.58,76600000.0
2008-02-15 19:41:00,98.58,98.59,98.54,98.555,110200000.0
2008-02-15 19:42:00,98.555,98.58,98.55,98.57,50400000.0
2008-02-15 19:43:00,98.57,98.58,98.56,98.56,15300000.0
2008-02-15 19:44:00,98.56,98.57,98.55,98.56,26000000.0
2008-02-15 19:45:00,98.56,98.58,98.54,98.56,71900000.0
2008-02-15 19:46:00,98.56,98.56,98.55,98.55,16800000.0
2008-02-15 19:47:00,98.55,98.57,98.54,98.54,39600000.0
2008-02-15 19:48:00,98.54,98.59,98.54,98.58,52600000.0
2008-02-15 19:49:00,98.58,98.59,98.545,98.57,45600000.0
2008-02-15 19:50:00,98.57,98.57,98.55,98.565,41800000.0
2008-02-15 19:51:00,98.565,98.58,98.56,98.58,29200000.0
2008-02-15 19:52:00,98.58,98.59,98.58,98.58,17200000.0
2008-02-15 19:53:00,98.58,98.58,98.56,98.58,20000000.0
2008-02-15 19:54:00,98.58,98.58,98.57,98.58,24800000.0
2008-02-15 19:55:00,98.58,98.58,98.555,98.56,44800000.0
2008-02-15 19:56:00,98.56,98.57,98.54,98.55,26000000.0
2008-02-15 19:57:00,98.55,98.57,98.545,98.57,47000000.0
2008-02-15 19:58:00,98.57,98.58,98.54,98.56,36700000.0
2008-02-15 19:59:00,98.545,98.57,98.545,98.56,52800000.0
2008-02-15 20:00:00,98.56,98.57,98.53,98.53,35500000.0
2008-02-15 20:01:00,98.53,98.55,98.53,98.53,19200000.0
2008-02-15 20:02:00,98.53,98.55,98.52,98.53,26800000.0
2008-02-15 20:03:00,98.53,98.53,98.5,98.52,28600000.0
2008-02-15 20:04:00,98.52,98.52,98.48,98.48,40600000.0
2008-02-15 20:05:00,98.48,98.5,98.47,98.5,46400000.0
2008-02-15 20:06:00,98.5,98.51,98.49,98.49,33200000.0
2008-02-15 20:07:00,98.49,98.5,98.48,98.48,14400000.0
2008-02-15 20:08:00,98.48,98.5,98.48,98.49,25600000.0
2008-02-15 20:09:00,98.49,98.51,98.46,98.46,25400000.0
2008-02-15 20:10:00,98.46,98.49,98.45,98.49,37800000.0
2008-02-15 20:11:00,98.49,98.5,98.485,98.49,50300000.0
2008-02-15 20:12:00,98.49,98.5,98.49,98.49,18600000.0
2008-02-15 20:13:00,98.49,98.49,98.49,98.49,10000000.0
2008-02-15 20:14:00,98.49,98.55,98.49,98.55,47200000.0
2008-02-15 20:15:00,98.55,98.55,98.49,98.5,78100000.0
2008-02-15 20:16:00,98.5,98.51,98.47,98.475,244200000.0
2008-02-15 20:17:00,98.47,98.47,98.44,98.45,65700000.0
2008-02-15 20:18:00,98.45,98.45,98.44,98.44,32400000.0
2008-02-15 20:19:00,98.445,98.45,98.44,98.44,20200000.0
2008-02-15 20:20:00,98.44,98.45,98.42,98.445,53100000.0
2008-02-15 20:21:00,98.445,98.46,98.445,98.46,13200000.0
2008-02-15 20:22:00,98.46,98.47,98.45,98.47,24400000.0
2008-02-15 20:23:00,98.47,98.48,98.455,98.455,49400000.0
2008-02-15 20:24:00,98.455,98.455,98.44,98.45,18800000.0
2008-02-15 20:25:00,98.45,98.45,98.44,98.45,17600000.0
2008-02-15 20:26:00,98.45,98.46,98.44,98.45,26600000.0
2008-02-15 20:27:00,98.45,98.45,98.43,98.43,17200000.0
2008-02-15 20:28:00,98.43,98.45,98.43,98.45,24200000.0
2008-02-15 20:29:00,98.45,98.46,98.43,98.45,34700000.0
2008-02-15 20:30:00,98.45,98.45,98.435,98.45,38200000.0
2008-02-15 20:31:00,98.45,98.46,98.43,98.45,83600000.0
2008-02-15 20:32:00,98.45,98.46,98.45,98.45,3600000.0
2008-02-15 20:33:00,98.45,98.45,98.45,98.45,9600000.0
2008-02-15 20:34:00,98.45,98.45,98.435,98.44,26400000.0
2008-02-15 20:35:00,98.44,98.44,98.43,98.43,24800000.0
2008-02-15 20:36:00,98.43,98.435,98.43,98.43,13400000.0
2008-02-15 20:37:00,98.43,98.44,98.43,98.44,11400000.0
2008-02-15 20:38:00,98.44,98.44,98.44,98.44,10800000.0
2008-02-15 20:39:00,98.44,98.44,98.44,98.44,11800000.0
2008-02-15 20:40:00,98.44,98.44,98.43,98.44,19600000.0
2008-02-15 20:41:00,98.44,98.44,98.43,98.44,27400000.0
2008-02-15 20:42:00,98.44,98.46,98.44,98.46,20000000.0
2008-02-15 20:43:00,98.46,98.46,98.435,98.45,46600000.0
2008-02-15 20:44:00,98.45,98.47,98.45,98.47,15800000.0
2008-02-15 20:45:00,98.47,98.47,98.455,98.46,62400000.0
2008-02-15 20:46:00,98.46,98.46,98.44,98.45,31200000.0
2008-02-15 20:47:00,98.45,98.45,98.41,98.42,56200000.0
2008-02-15 20:48:00,98.42,98.45,98.42,98.45,20600000.0
2008-02-15 20:49:00,98.45,98.45,98.44,98.45,26800000.0
2008-02-15 20:50:00,98.45,98.49,98.45,98.48,43100000.0
2008-02-15 20:51:00,98.48,98.48,98.47,98.47,21600000.0
2008-02-15 20:52:00,98.47,98.49,98.455,98.49,36200000.0
2008-02-15 20:53:00,98.49,98.49,98.47,98.48,29900000.0
2008-02-15 20:54:00,98.48,98.49,98.455,98.46,51500000.0
2008-02-15 20:55:00,98.46,98.46,98.45,98.45,14600000.0
2008-02-15 20:56:00,98.45,98.45,98.45,98.45,11200000.0
2008-02-15 20:57:00,98.45,98.47,98.45,98.47,35400000.0
2008-02-15 20:58:00,98.47,98.495,98.47,98.49,44500000.0
2008-02-15 20:59:00,98.49,98.5,98.48,98.5,75700000.0
2008-02-15 21:00:00,98.5,98.52,98.48,98.52,135500000.0
2008-02-15 21:01:00,98.52,98.52,98.5,98.5,73600000.0
2008-02-15 21:02:00,98.5,98.5,98.48,98.49,98600000.0
2008-02-15 21:03:00,98.49,98.5,98.49,98.49,25800000.0
2008-02-15 21:04:00,98.49,98.51,98.49,98.5,36200000.0
2008-02-15 21:05:00,98.49,98.49,98.49,98.49,14000000.0
2008-02-15 21:06:00,98.49,98.51,98.48,98.5,37500000.0
2008-02-15 21:07:00,98.5,98.52,98.49,98.52,57200000.0
2008-02-15 21:08:00,98.52,98.56,98.52,98.56,28200000.0
2008-02-15 21:09:00,98.56,98.58,98.54,98.54,59000000.0
2008-02-15 21:10:00,98.54,98.55,98.54,98.54,175700000.0
2008-02-15 21:11:00,98.54,98.56,98.54,98.55,32200000.0
2008-02-15 21:12:00,98.55,98.57,98.55,98.57,15200000.0
2008-02-15 21:13:00,98.57,98.58,98.57,98.58,21400000.0
2008-02-15 21:14:00,98.58,98.58,98.545,98.55,17300000.0
2008-02-15 21:15:00,98.55,98.55,98.5,98.51,178400000.0
2008-02-15 21:16:00,98.51,98.52,98.5,98.51,30800000.0
2008-02-15 21:17:00,98.51,98.52,98.49,98.52,154300000.0
2008-02-15 21:18:00,98.52,98.54,98.52,98.53,34300000.0
2008-02-15 21:19:00,98.53,98.53,98.52,98.53,16000000.0
2008-02-15 21:20:00,98.53,98.54,98.52,98.53,29000000.0
2008-02-15 21:21:00,98.53,98.53,98.46,98.48,93400000.0
2008-02-15 21:22:00,98.48,98.48,98.46,98.46,20200000.0
2008-02-15 21:23:00,98.46,98.48,98.46,98.48,16400000.0
2008-02-15 21:24:00,98.48,98.49,98.47,98.48,118400000.0
2008-02-15 21:25:00,98.48,98.485,98.48,98.48,43700000.0
2008-02-15 21:26:00,98.48,98.5,98.48,98.48,40000000.0
2008-02-15 21:27:00,98.48,98.48,98.47,98.48,54100000.0
2008-02-15 21:28:00,98.48,98.49,98.48,98.49,33600000.0
2008-02-15 21:29:00,98.49,98.51,98.49,98.5,32800000.0
2008-02-15 21:30:00,98.5,98.51,98.5,98.5,46200000.0
2008-02-15 21:31:00,98.5,98.51,98.48,98.49,85700000.0
2008-02-15 21:32:00,98.49,98.52,98.48,98.52,175500000.0
2008-02-15 21:33:00,98.52,98.53,98.5,98.52,150200000.0
2008-02-15 21:34:00,98.52,98.54,98.51,98.54,122000000.0
2008-02-15 21:35:00,98.54,98.54,98.53,98.54,21400000.0
2008-02-15 21:36:00,98.54,98.54,98.505,98.51,356500000.0
2008-02-15 21:37:00,98.51,98.51,98.465,98.48,488500000.0
2008-02-15 21:38:00,98.48,98.48,98.46,98.46,35200000.0
2008-02-15 21:39:00,98.46,98.48,98.46,98.48,193600000.0
2008-02-15 21:40:00,98.48,98.49,98.455,98.46,129100000.0
2008-02-15 21:41:00,98.46,98.46,98.45,98.46,6600000.0
2008-02-15 21:42:00,98.46,98.47,98.45,98.46,15800000.0
2008-02-15 21:43:00,98.46,98.46,98.46,98.46,10200000.0
2008-02-15 21:44:00,98.46,98.49,98.46,98.48,21000000.0
2008-02-15 21:45:00,98.48,98.48,98.47,98.48,6400000.0
2008-02-15 21:46:00,98.48,98.5,98.47,98.48,27200000.0
2008-02-15 21:47:00,98.48,98.49,98.47,98.48,28000000.0
2008-02-15 21:48:00,98.48,98.49,98.48,98.48,13600000.0
2008-02-15 21:49:00,98.48,98.49,98.48,98.48,11200000.0
2008-02-15 21:50:00,98.48,98.49,98.48,98.48,16200000.0
2008-02-15 21:51:00,98.485,98.5,98.475,98.5,285200000.0
2008-02-15 21:52:00,98.5,98.56,98.5,98.56,110100000.0
2008-02-15 21:53:00,98.56,98.56,98.54,98.54,13800000.0
2008-02-15 21:54:00,98.54,98.57,98.54,98.55,53800000.0
2008-02-15 21:55:00,98.55,98.56,98.52,98.55,102900000.0
2008-02-15 21:56:00,98.55,98.555,98.55,98.555,27200000.0
2008-02-15 21:57:00,98.555,98.58,98.555,98.58,53100000.0
2008-02-15 21:58:00,98.58,98.58,98.57,98.57,13200000.0
2008-02-15 21:59:00,98.57,98.57,98.56,98.56,20000000.0
2008-02-15 22:00:00,98.56,98.57,98.56,98.57,7000000.0
2008-02-15 22:01:00,98.57,98.57,98.545,98.55,79300000.0
2008-02-15 22:02:00,98.55,98.58,98.55,98.58,13600000.0
2008-02-15 22:03:00,98.58,98.58,98.57,98.57,10200000.0
2008-02-15 22:04:00,98.57,98.58,98.56,98.58,17900000.0
2008-02-15 22:05:00,98.58,98.58,98.57,98.58,15600000.0
2008-02-15 22:06:00,98.58,98.64,98.57,98.63,37400000.0
2008-02-15 22:07:00,98.63,98.63,98.59,98.59,82800000.0
2008-02-15 22:08:00,98.59,98.63,98.59,98.63,131800000.0
2008-02-15 22:09:00,98.63,98.63,98.6,98.615,199000000.0
2008-02-15 22:10:00,98.615,98.625,98.61,98.62,478900000.0
2008-02-15 22:11:00,98.62,98.62,98.62,98.62,2000000.0
2008-02-15 22:12:00,98.62,98.62,98.61,98.62,192900000.0
2008-02-15 22:13:00,98.62,98.62,98.59,98.59,63200000.0
2008-02-15 22:14:00,98.59,98.615,98.59,98.615,199700000.0
2008-02-15 22:15:00,98.615,98.64,98.615,98.635,204100000.0
2008-02-15 22:16:00,98.635,98.635,98.61,98.62,371700000.0
2008-02-15 22:17:00,98.62,98.63,98.62,98.63,64600000.0
2008-02-15 22:18:00,98.63,98.63,98.61,98.61,120000000.0
2008-02-15 22:19:00,98.61,98.62,98.6,98.61,468700000.0
2008-02-15 22:20:00,98.61,98.61,98.6,98.6,61900000.0
2008-02-15 22:21:00,98.6,98.61,98.6,98.61,159400000.0
2008-02-15 22:22:00,98.61,98.61,98.595,98.6,172500000.0
2008-02-15 22:23:00,98.6,98.6,98.58,98.58,93900000.0
2008-02-15 22:24:00,98.58,98.59,98.58,98.58,9600000.0
2008-02-15 22:25:00,98.58,98.6,98.58,98.59,147800000.0
2008-02-15 22:26:00,98.59,98.59,98.58,98.59,80400000.0
2008-02-15 22:27:00,98.58,98.59,98.58,98.59,58200000.0
2008-02-15 22:28:00,98.59,98.61,98.59,98.61,92400000.0
2008-02-15 22:29:00,98.61,98.61,98.595,98.6,54800000.0
2008-02-15 22:30:00,98.6,98.61,98.595,98.6,69700000.0
2008-02-15 22:31:00,98.6,98.6,98.59,98.6,56500000.0
2008-02-15 22:32:00,98.6,98.6,98.59,98.59,106900000.0
2008-02-15 22:33:00,98.59,98.59,98.59,98.59,223400000.0
2008-02-15 22:34:00,98.59,98.595,98.59,98.595,40400000.0
2008-02-15 22:35:00,98.595,98.6,98.59,98.59,78400000.0
2008-02-15 22:36:00,98.59,98.59,98.59,98.59,38000000.0
2008-02-15 22:37:00,98.59,98.6,98.59,98.6,5400000.0
2008-02-15 22:38:00,98.6,98.6,98.59,98.59,23000000.0
2008-02-15 22:39:00,98.59,98.59,98.57,98.57,69600000.0
2008-02-15 22:40:00,98.57,98.58,98.55,98.56,105000000.0
2008-02-15 22:41:00,98.56,98.56,98.55,98.555,221500000.0
2008-02-15 22:42:00,98.555,98.56,98.55,98.555,119900000.0
2008-02-15 22:43:00,98.555,98.56,98.55,98.56,261200000.0
2008-02-15 22:44:00,98.56,98.58,98.56,98.57,444300000.0
2008-02-15 22:45:00,98.57,98.58,98.55,98.55,214400000.0
2008-02-15 22:46:00,98.55,98.56,98.52,98.52,149200000.0
2008-02-15 22:47:00,98.52,98.58,98.52,98.55,146600000.0
2008-02-15 22:48:00,98.55,98.605,98.53,98.595,738700000.0
2008-02-15 22:49:00,98.6,98.61,98.59,98.6,309900000.0
2008-02-15 22:50:00,98.6,98.63,98.59,98.6,336800000.0
2008-02-15 22:51:00,98.605,98.62,98.6,98.61,518200000.0
2008-02-15 22:52:00,98.61,98.61,98.6,98.61,249800000.0
2008-02-15 22:53:00,98.61,98.61,98.58,98.59,23600000.0
2008-02-15 22:54:00,98.59,98.59,98.535,98.55,121400000.0
2008-02-15 22:55:00,98.55,98.56,98.55,98.55,32300000.0
2008-02-15 22:56:00,98.55,98.56,98.55,98.56,10000000.0
2008-02-15 22:57:00,98.56,98.57,98.55,98.56,116400000.0
2008-02-15 22:58:00,98.56,98.56,98.55,98.55,23100000.0
2008-02-15 22:59:00,98.55,98.56,98.55,98.55,10600000.0
2008-02-15 23:00:00,98.55,98.56,98.55,98.56,12200000.0
2008-02-15 23:01:00,98.54,98.549,98.533,98.549,126300000.0
2008-02-15 23:02:00,98.549,98.549,98.536,98.537,170600000.0
2008-02-15 23:03:00,98.532,98.547,98.527,98.532,109500000.0
2008-02-15 23:04:00,98.535,98.541,98.535,98.541,93300000.0
2008-02-15 23:05:00,98.541,98.549,98.537,98.543,250400000.0
2008-02-15 23:06:00,98.551,98.561,98.546,98.561,214500000.0
2008-02-15 23:07:00,98.564,98.564,98.553,98.553,117800000.0
2008-02-15 23:08:00,98.551,98.554,98.545,98.545,148600000.0
2008-02-15 23:09:00,98.546,98.551,98.545,98.546,376700000.0
2008-02-15 23:10:00,98.545,98.546,98.528,98.532,303000000.0
2008-02-15 23:11:00,98.531,98.533,98.528,98.532,36900000.0
2008-02-15 23:12:00,98.533,98.541,98.533,98.541,50500000.0
2008-02-15 23:13:00,98.54,98.549,98.534,98.543,164000000.0
2008-02-15 23:14:00,98.544,98.55,98.544,98.55,79000000.0
2008-02-15 23:15:00,98.556,98.568,98.556,98.563,103800000.0
2008-02-15 23:16:00,98.57,98.59,98.57,98.585,149000000.0
2008-02-15 23:17:00,98.583,98.592,98.58,98.588,100600000.0
2008-02-15 23:18:00,98.596,98.614,98.596,98.605,168500000.0
2008-02-15 23:19:00,98.594,98.596,98.578,98.578,269800000.0
2008-02-15 23:20:00,98.575,98.578,98.573,98.575,103900000.0
2008-02-15 23:21:00,98.576,98.582,98.575,98.578,181100000.0
2008-02-15 23:22:00,98.578,98.584,98.574,98.574,186400000.0
2008-02-15 23:23:00,98.573,98.576,98.566,98.574,221500000.0
2008-02-15 23:24:00,98.574,98.592,98.571,98.592,147400000.0
2008-02-15 23:25:00,98.598,98.605,98.586,98.592,250000000.0
2008-02-15 23:26:00,98.589,98.589,98.572,98.572,35600000.0
2008-02-15 23:27:00,98.57,98.579,98.568,98.57,70600000.0
2008-02-15 23:28:00,98.57,98.579,98.566,98.57,108000000.0
2008-02-15 23:29:00,98.568,98.57,98.562,98.562,27300000.0
2008-02-15 23:30:00,98.56,98.561,98.555,98.556,69400000.0
2008-02-15 23:31:00,98.558,98.571,98.558,98.57,58200000.0
2008-02-15 23:32:00,98.571,98.574,98.565,98.566,207300000.0
2008-02-15 23:33:00,98.565,98.57,98.554,98.554,162100000.0
2008-02-15 23:34:00,98.554,98.561,98.554,98.561,236900000.0
2008-02-15 23:35:00,98.566,98.575,98.561,98.573,84300000.0
2008-02-15 23:36:00,98.577,98.582,98.573,98.573,375700000.0
2008-02-15 23:37:00,98.572,98.58,98.569,98.57,137100000.0
2008-02-15 23:38:00,98.57,98.584,98.57,98.577,337100000.0
2008-02-15 23:39:00,98.573,98.575,98.573,98.575,51600000.0
2008-02-15 23:40:00,98.573,98.582,98.568,98.582,130700000.0
2008-02-15 23:41:00,98.585,98.585,98.582,98.582,65300000.0
2008-02-15 23:42:00,98.582,98.591,98.582,98.591,67600000.0
2008-02-15 23:43:00,98.589,98.589,98.577,98.578,180300000.0
2008-02-15 23:44:00,98.581,98.585,98.575,98.58,204300000.0
2008-02-15 23:45:00,98.575,98.581,98.575,98.578,75800000.0
2008-02-15 23:46:00,98.574,98.574,98.548,98.571,57000000.0
2008-02-15 23:47:00,98.573,98.583,98.573,98.583,235700000.0
2008-02-15 23:48:00,98.582,98.582,98.568,98.568,157500000.0
2008-02-15 23:49:00,98.566,98.57,98.558,98.558,161500000.0
2008-02-15 23:50:00,98.559,98.568,98.559,98.563,265100000.0
2008-02-15 23:51:00,98.563,98.564,98.556,98.558,185500000.0
2008-02-15 23:52:00,98.556,98.556,98.535,98.547,217100000.0
2008-02-15 23:53:00,98.547,98.547,98.528,98.532,206300000.0
2008-02-15 23:54:00,98.53,98.531,98.52,98.52,301200000.0
2008-02-15 23:55:00,98.515,98.534,98.514,98.534,154200000.0
2008-02-15 23:56:00,98.536,98.54,98.528,98.539,169900000.0
2008-02-15 23:57:00,98.54,98.557,98.514,98.557,59300000.0
2008-02-15 23:58:00,98.561,98.561,98.535,98.535,70900000.0
2008-02-15 23:59:00,98.532,98.535,98.532,98.532,71100000.0
2008-02-18 00:00:00,98.597,98.597,98.554,98.58,189400000.0
2008-02-18 00:01:00,98.598,98.598,98.555,98.555,53900000.0
2008-02-18 00:02:00,98.581,98.584,98.555,98.557,454600000.0
2008-02-18 00:03:00,98.58,98.582,98.554,98.573,330700000.0
2008-02-18 00:04:00,98.562,98.566,98.543,98.566,233400000.0
2008-02-18 00:05:00,98.552,98.558,98.552,98.552,222700000.0
2008-02-18 00:06:00,98.556,98.563,98.497,98.549,219900000.0
2008-02-18 00:07:00,98.547,98.551,98.505,98.523,103300000.0
2008-02-18 00:08:00,98.557,98.561,98.536,98.545,146000000.0
2008-02-18 00:09:00,98.561,98.574,98.534,98.551,188500000.0
2008-02-18 00:10:00,98.543,98.544,98.528,98.544,6200000.0
2008-02-18 00:11:00,98.528,98.534,98.5,98.515,270300000.0
2008-02-18 00:12:00,98.515,98.527,98.5,98.52,75500000.0
2008-02-18 00:13:00,98.521,98.521,98.471,98.501,187600000.0
2008-02-18 00:14:00,98.57,98.57,98.48,98.48,24000000.0
2008-02-18 00:15:00,98.5,98.55,98.5,98.54,251900000.0
2008-02-18 00:16:00,98.54,98.55,98.54,98.54,107500000.0
2008-02-18 00:17:00,98.54,98.55,98.48,98.5,1532800000.0
2008-02-18 00:18:00,98.5,98.55,98.5,98.54,297600000.0
2008-02-18 00:19:00,98.54,98.54,98.54,98.54,107000000.0
2008-02-18 00:20:00,98.54,98.54,98.49,98.53,392100000.0
2008-02-18 00:21:00,98.53,98.53,98.5,98.51,1536500000.0
2008-02-18 00:22:00,98.51,98.51,98.49,98.5,1869100000.0
2008-02-18 00:23:00,98.5,98.52,98.49,98.51,664700000.0
2008-02-18 00:24:00,98.51,98.52,98.51,98.52,1827600000.0
2008-02-18 00:25:00,98.52,98.52,98.51,98.51,1791000000.0
2008-02-18 00:26:00,98.51,98.52,98.51,98.52,777900000.0
2008-02-18 00:27:00,98.52,98.55,98.52,98.54,216800000.0
2008-02-18 00:28:00,98.54,98.55,98.54,98.55,107500000.0
2008-02-18 00:29:00,98.55,98.55,98.55,98.55,106500000.0
2008-02-18 00:30:00,98.55,98.56,98.54,98.55,107500000.0
2008-02-18 00:31:00,98.55,98.56,98.55,98.55,139700000.0
2008-02-18 00:32:00,98.55,98.58,98.55,98.575,51100000.0
2008-02-18 00:33:00,98.575,98.58,98.55,98.55,53400000.0
2008-02-18 00:34:00,98.55,98.56,98.545,98.56,68800000.0
2008-02-18 00:35:00,98.56,98.575,98.53,98.575,191600000.0
2008-02-18 00:36:00,98.575,98.58,98.53,98.58,648400000.0
2008-02-18 00:37:00,98.575,98.575,98.535,98.535,43800000.0
2008-02-18 00:38:00,98.535,98.535,98.535,98.535,44000000.0
2008-02-18 00:39:00,98.535,98.545,98.535,98.54,44400000.0
2008-02-18 00:40:00,98.54,98.545,98.535,98.545,44000000.0
2008-02-18 00:41:00,98.545,98.55,98.54,98.54,44200000.0
2008-02-18 00:42:00,98.54,98.54,98.535,98.54,44200000.0
2008-02-18 00:43:00,98.54,98.54,98.54,98.54,43800000.0
2008-02-18 00:44:00,98.54,98.54,98.515,98.525,56500000.0
2008-02-18 00:45:00,98.525,98.525,98.515,98.515,44000000.0
2008-02-18 00:46:00,98.515,98.515,98.505,98.515,75500000.0
2008-02-18 00:47:00,98.515,98.515,98.51,98.51,67700000.0
2008-02-18 00:48:00,98.51,98.51,98.51,98.51,71200000.0
2008-02-18 00:49:00,98.51,98.51,98.505,98.51,42800000.0
2008-02-18 00:50:00,98.51,98.52,98.51,98.515,48000000.0
2008-02-18 00:51:00,98.515,98.515,98.515,98.515,43600000.0
2008-02-18 00:52:00,98.515,98.54,98.515,98.54,84200000.0
2008-02-18 00:53:00,98.54,98.54,98.52,98.525,47300000.0
2008-02-18 00:54:00,98.525,98.53,98.525,98.53,43400000.0
2008-02-18 00:55:00,98.53,98.53,98.525,98.525,43600000.0
2008-02-18 00:56:00,98.525,98.55,98.51,98.515,93900000.0
2008-02-18 00:57:00,98.515,98.525,98.51,98.515,70500000.0
2008-02-18 00:58:00,98.515,98.52,98.505,98.505,74300000.0
2008-02-18 00:59:00,98.505,98.51,98.505,98.51,62200000.0
2008-02-18 01:00:00,98.51,98.54,98.51,98.52,47800000.0
2008-02-18 01:01:00,98.52,98.53,98.52,98.525,47800000.0
2008-02-18 01:02:00,98.525,98.545,98.525,98.525,44000000.0
2008-02-18 01:03:00,98.525,98.525,98.52,98.525,46100000.0
2008-02-18 01:04:00,98.525,98.56,98.525,98.545,49300000.0
2008-02-18 01:05:00,98.545,98.545,98.535,98.54,45000000.0
2008-02-18 01:06:00,98.54,98.54,98.51,98.51,55300000.0
2008-02-18 01:07:00,98.51,98.51,98.47,98.48,269600000.0
2008-02-18 01:08:00,98.48,98.53,98.48,98.515,59800000.0
2008-02-18 01:09:00,98.515,98.525,98.485,98.51,384900000.0
2008-02-18 01:10:00,98.51,98.56,98.51,98.555,584000000.0
2008-02-18 01:11:00,98.555,98.56,98.54,98.545,44600000.0
2008-02-18 01:12:00,98.545,98.55,98.545,98.55,49600000.0
2008-02-18 01:13:00,98.55,98.58,98.55,98.58,382000000.0
2008-02-18 01:14:00,98.58,98.58,98.565,98.58,44800000.0
2008-02-18 01:15:00,98.58,98.59,98.58,98.59,46900000.0
2008-02-18 01:16:00,98.59,98.59,98.575,98.59,188800000.0
2008-02-18 01:17:00,98.59,98.62,98.585,98.595,1355500000.0
2008-02-18 01:18:00,98.595,98.6,98.59,98.595,140600000.0
2008-02-18 01:19:00,98.59,98.605,98.59,98.6,923400000.0
2008-02-18 01:20:00,98.6,98.625,98.6,98.6,131700000.0
2008-02-18 01:21:00,98.6,98.605,98.6,98.605,51800000.0
2008-02-18 01:22:00,98.605,98.615,98.605,98.61,758400000.0
2008-02-18 01:23:00,98.61,98.61,98.61,98.61,45200000.0
2008-02-18 01:24:00,98.61,98.61,98.605,98.61,45200000.0
2008-02-18 01:25:00,98.61,98.635,98.605,98.63,53500000.0
2008-02-18 01:26:00,98.625,98.625,98.6,98.61,253700000.0
2008-02-18 01:27:00,98.61,98.63,98.605,98.615,296400000.0
2008-02-18 01:28:00,98.615,98.62,98.605,98.605,126500000.0
2008-02-18 01:29:00,98.605,98.625,98.605,98.61,78100000.0
2008-02-18 01:30:00,98.61,98.635,98.605,98.63,60200000.0
2008-02-18 01:31:00,98.63,98.64,98.62,98.62,97000000.0
2008-02-18 01:32:00,98.62,98.62,98.605,98.61,373800000.0
2008-02-18 01:33:00,98.61,98.61,98.605,98.61,63200000.0
2008-02-18 01:34:00,98.61,98.625,98.61,98.62,225900000.0
2008-02-18 01:35:00,98.62,98.64,98.62,98.64,190200000.0
2008-02-18 01:36:00,98.64,98.66,98.63,98.63,492400000.0
2008-02-18 01:37:00,98.63,98.655,98.63,98.65,59800000.0
2008-02-18 01:38:00,98.65,98.655,98.635,98.64,184300000.0
2008-02-18 01:39:00,98.64,98.65,98.63,98.635,102500000.0
2008-02-18 01:40:00,98.635,98.65,98.635,98.645,45800000.0
2008-02-18 01:41:00,98.645,98.645,98.64,98.64,5800000.0
2008-02-18 01:42:00,98.64,98.64,98.63,98.63,39300000.0
2008-02-18 01:43:00,98.63,98.65,98.625,98.635,53500000.0
2008-02-18 01:44:00,98.635,98.64,98.635,98.64,3200000.0
2008-02-18 01:45:00,98.64,98.64,98.61,98.61,16200000.0
2008-02-18 01:46:00,98.61,98.62,98.61,98.62,7700000.0
2008-02-18 01:47:00,98.62,98.625,98.565,98.57,94600000.0
2008-02-18 01:48:00,98.57,98.58,98.555,98.565,228300000.0
2008-02-18 01:49:00,98.56,98.58,98.555,98.56,245600000.0
2008-02-18 01:50:00,98.56,98.565,98.56,98.56,7600000.0
2008-02-18 01:51:00,98.56,98.595,98.56,98.58,22900000.0
2008-02-18 01:52:00,98.58,98.585,98.55,98.565,26900000.0
2008-02-18 01:53:00,98.56,98.575,98.56,98.575,8400000.0
2008-02-18 01:54:00,98.575,98.575,98.56,98.56,101400000.0
2008-02-18 01:55:00,98.56,98.56,98.555,98.56,63200000.0
2008-02-18 01:56:00,98.56,98.56,98.55,98.56,54800000.0
2008-02-18 01:57:00,98.56,98.57,98.56,98.56,86900000.0
2008-02-18 01:58:00,98.56,98.57,98.55,98.57,20700000.0
2008-02-18 01:59:00,98.57,98.57,98.545,98.55,82800000.0
2008-02-18 02:00:00,98.55,98.57,98.55,98.56,44500000.0
2008-02-18 02:01:00,98.56,98.57,98.555,98.57,10600000.0
2008-02-18 02:02:00,98.57,98.6,98.565,98.57,221500000.0
2008-02-18 02:03:00,98.57,98.59,98.56,98.565,681000000.0
2008-02-18 02:04:00,98.57,98.575,98.555,98.56,335100000.0
2008-02-18 02:05:00,98.56,98.565,98.56,98.565,195600000.0
2008-02-18 02:06:00,98.565,98.58,98.555,98.58,121600000.0
2008-02-18 02:07:00,98.575,98.585,98.565,98.58,240600000.0
2008-02-18 02:08:00,98.58,98.59,98.565,98.585,18800000.0
2008-02-18 02:09:00,98.585,98.585,98.575,98.575,100000000.0
2008-02-18 02:10:00,98.575,98.58,98.57,98.58,4400000.0
2008-02-18 02:11:00,98.58,98.585,98.58,98.585,4000000.0
2008-02-18 02:12:00,98.585,98.585,98.57,98.575,20200000.0
2008-02-18 02:13:00,98.575,98.58,98.57,98.57,103500000.0
2008-02-18 02:14:00,98.57,98.6,98.57,98.58,299600000.0
2008-02-18 02:15:00,98.585,98.595,98.585,98.59,88300000.0
2008-02-18 02:16:00,98.59,98.62,98.585,98.585,84300000.0
2008-02-18 02:17:00,98.595,98.62,98.59,98.62,139100000.0
2008-02-18 02:18:00,98.62,98.625,98.61,98.625,19800000.0
2008-02-18 02:19:00,98.625,98.665,98.625,98.64,40900000.0
2008-02-18 02:20:00,98.64,98.65,98.61,98.64,92100000.0
2008-02-18 02:21:00,98.64,98.655,98.64,98.655,22600000.0
2008-02-18 02:22:00,98.65,98.65,98.63,98.63,10600000.0
2008-02-18 02:23:00,98.63,98.64,98.62,98.63,134000000.0
2008-02-18 02:24:00,98.63,98.635,98.62,98.625,453900000.0
2008-02-18 02:25:00,98.625,98.64,98.625,98.625,625600000.0
2008-02-18 02:26:00,98.625,98.64,98.6,98.6,539200000.0
2008-02-18 02:27:00,98.6,98.625,98.6,98.62,327800000.0
2008-02-18 02:28:00,98.62,98.66,98.62,98.65,221600000.0
2008-02-18 02:29:00,98.65,98.68,98.65,98.655,218900000.0
2008-02-18 02:30:00,98.655,98.655,98.645,98.65,53100000.0
2008-02-18 02:31:00,98.65,98.65,98.64,98.65,21600000.0
2008-02-18 02:32:00,98.65,98.655,98.64,98.65,84700000.0
2008-02-18 02:33:00,98.645,98.655,98.64,98.65,52100000.0
2008-02-18 02:34:00,98.65,98.665,98.645,98.645,33000000.0
2008-02-18 02:35:00,98.645,98.66,98.63,98.63,508400000.0
2008-02-18 02:36:00,98.63,98.65,98.63,98.64,283300000.0
2008-02-18 02:37:00,98.645,98.655,98.615,98.615,196400000.0
2008-02-18 02:38:00,98.615,98.635,98.615,98.63,462900000.0
2008-02-18 02:39:00,98.63,98.63,98.61,98.625,199400000.0
2008-02-18 02:40:00,98.625,98.625,98.61,98.62,336800000.0
2008-02-18 02:41:00,98.62,98.655,98.62,98.65,763800000.0
2008-02-18 02:42:00,98.65,98.72,98.615,98.64,1070000000.0
2008-02-18 02:43:00,98.64,98.64,98.625,98.635,254400000.0
2008-02-18 02:44:00,98.635,98.665,98.635,98.665,265700000.0
2008-02-18 02:45:00,98.66,98.665,98.65,98.65,180700000.0
2008-02-18 02:46:00,98.65,98.665,98.65,98.665,4600000.0
2008-02-18 02:47:00,98.665,98.665,98.655,98.665,30600000.0
2008-02-18 02:48:00,98.665,98.67,98.66,98.67,66200000.0
2008-02-18 02:49:00,98.665,98.675,98.66,98.665,45000000.0
2008-02-18 02:50:00,98.665,98.68,98.66,98.68,53100000.0
2008-02-18 02:51:00,98.68,98.68,98.625,98.625,152100000.0
2008-02-18 02:52:00,98.625,98.635,98.595,98.6,56000000.0
2008-02-18 02:53:00,98.6,98.6,98.55,98.565,295400000.0
2008-02-18 02:54:00,98.565,98.58,98.525,98.545,111300000.0
2008-02-18 02:55:00,98.545,98.575,98.535,98.565,513600000.0
2008-02-18 02:56:00,98.565,98.565,98.545,98.56,1184800000.0
2008-02-18 02:57:00,98.56,98.56,98.53,98.53,827500000.0
2008-02-18 02:58:00,98.53,98.535,98.52,98.535,614200000.0
2008-02-18 02:59:00,98.535,98.545,98.525,98.535,254300000.0
2008-02-18 03:00:00,98.54,98.575,98.53,98.565,286400000.0
2008-02-18 03:01:00,98.565,98.565,98.525,98.545,367700000.0
2008-02-18 03:02:00,98.545,98.56,98.545,98.56,145700000.0
2008-02-18 03:03:00,98.56,98.57,98.56,98.57,216000000.0
2008-02-18 03:04:00,98.57,98.57,98.54,98.55,162900000.0
2008-02-18 03:05:00,98.55,98.55,98.53,98.545,359000000.0
2008-02-18 03:06:00,98.545,98.545,98.54,98.54,61200000.0
2008-02-18 03:07:00,98.54,98.555,98.54,98.55,29000000.0
2008-02-18 03:08:00,98.555,98.575,98.555,98.57,416700000.0
2008-02-18 03:09:00,98.57,98.575,98.57,98.575,166200000.0
2008-02-18 03:10:00,98.575,98.59,98.57,98.585,367700000.0
2008-02-18 03:11:00,98.58,98.59,98.58,98.585,39700000.0
2008-02-18 03:12:00,98.585,98.605,98.585,98.605,213300000.0
2008-02-18 03:13:00,98.61,98.625,98.595,98.62,687100000.0
2008-02-18 03:14:00,98.62,98.625,98.615,98.615,200100000.0
2008-02-18 03:15:00,98.615,98.625,98.615,98.62,165900000.0
2008-02-18 03:16:00,98.62,98.625,98.61,98.62,101000000.0
2008-02-18 03:17:00,98.62,98.62,98.61,98.62,41900000.0
2008-02-18 03:18:00,98.62,98.62,98.61,98.61,15800000.0
2008-02-18 03:19:00,98.61,98.625,98.61,98.62,222800000.0
2008-02-18 03:20:00,98.62,98.62,98.61,98.61,29600000.0
2008-02-18 03:21:00,98.61,98.625,98.61,98.62,45400000.0
2008-02-18 03:22:00,98.62,98.62,98.605,98.61,50500000.0
2008-02-18 03:23:00,98.615,98.615,98.6,98.6,25000000.0
2008-02-18 03:24:00,98.6,98.6,98.585,98.6,70500000.0
2008-02-18 03:25:00,98.6,98.6,98.585,98.59,339800000.0
2008-02-18 03:26:00,98.59,98.59,98.565,98.575,505400000.0
2008-02-18 03:27:00,98.575,98.58,98.56,98.565,517400000.0
2008-02-18 03:28:00,98.565,98.585,98.56,98.56,268600000.0
2008-02-18 03:29:00,98.56,98.585,98.55,98.565,393400000.0
2008-02-18 03:30:00,98.565,98.575,98.565,98.57,354600000.0
2008-02-18 03:31:00,98.57,98.585,98.57,98.58,299600000.0
2008-02-18 03:32:00,98.58,98.585,98.575,98.575,97400000.0
2008-02-18 03:33:00,98.575,98.585,98.565,98.585,87600000.0
2008-02-18 03:34:00,98.585,98.595,98.58,98.585,95600000.0
2008-02-18 03:35:00,98.585,98.59,98.58,98.585,135300000.0
2008-02-18 03:36:00,98.585,98.585,98.575,98.58,102600000.0
2008-02-18 03:37:00,98.58,98.59,98.58,98.585,75500000.0
2008-02-18 03:38:00,98.585,98.585,98.565,98.57,493900000.0
2008-02-18 03:39:00,98.575,98.575,98.56,98.575,466600000.0
2008-02-18 03:40:00,98.575,98.585,98.565,98.58,155000000.0
2008-02-18 03:41:00,98.58,98.585,98.56,98.58,473000000.0
2008-02-18 03:42:00,98.58,98.585,98.575,98.575,46600000.0
2008-02-18 03:43:00,98.575,98.58,98.57,98.58,15400000.0
2008-02-18 03:44:00,98.58,98.58,98.55,98.565,79700000.0
2008-02-18 03:45:00,98.565,98.57,98.56,98.57,54900000.0
2008-02-18 03:46:00,98.57,98.57,98.555,98.565,96400000.0
2008-02-18 03:47:00,98.565,98.57,98.565,98.57,4200000.0
2008-02-18 03:48:00,98.57,98.59,98.555,98.585,163500000.0
2008-02-18 03:49:00,98.585,98.585,98.585,98.585,800000.0
2008-02-18 03:50:00,98.585,98.59,98.58,98.58,62100000.0
2008-02-18 03:51:00,98.58,98.585,98.57,98.58,79700000.0
2008-02-18 03:52:00,98.575,98.58,98.575,98.58,14100000.0
2008-02-18 03:53:00,98.58,98.585,98.565,98.575,48800000.0
2008-02-18 03:54:00,98.575,98.59,98.565,98.58,128900000.0
2008-02-18 03:55:00,98.58,98.59,98.55,98.565,118400000.0
2008-02-18 03:56:00,98.565,98.57,98.545,98.555,160200000.0
2008-02-18 03:57:00,98.555,98.565,98.545,98.565,436800000.0
2008-02-18 03:58:00,98.565,98.565,98.555,98.565,120800000.0
2008-02-18 03:59:00,98.565,98.57,98.555,98.565,183800000.0
2008-02-18 04:00:00,98.565,98.57,98.565,98.57,57300000.0
2008-02-18 04:01:00,98.565,98.565,98.56,98.565,118300000.0
2008-02-18 04:02:00,98.565,98.57,98.565,98.565,102200000.0
2008-02-18 04:03:00,98.565,98.575,98.555,98.575,111600000.0
2008-02-18 04:04:00,98.575,98.575,98.56,98.57,183200000.0
2008-02-18 04:05:00,98.575,98.585,98.565,98.585,141900000.0
2008-02-18 04:06:00,98.585,98.585,98.57,98.58,128800000.0
2008-02-18 04:07:00,98.58,98.59,98.575,98.585,159500000.0
2008-02-18 04:08:00,98.585,98.595,98.58,98.59,40000000.0
2008-02-18 04:09:00,98.59,98.605,98.585,98.605,71500000.0
2008-02-18 04:10:00,98.605,98.605,98.595,98.595,143500000.0
2008-02-18 04:11:00,98.605,98.605,98.595,98.6,271700000.0
2008-02-18 04:12:00,98.6,98.605,98.585,98.59,242400000.0
2008-02-18 04:13:00,98.59,98.595,98.59,98.59,195500000.0
2008-02-18 04:14:00,98.59,98.59,98.585,98.59,196600000.0
2008-02-18 04:15:00,98.59,98.595,98.585,98.595,333300000.0
2008-02-18 04:16:00,98.595,98.6,98.585,98.585,289000000.0
2008-02-18 04:17:00,98.585,98.59,98.585,98.585,38200000.0
2008-02-18 04:18:00,98.585,98.585,98.585,98.585,102200000.0
2008-02-18 04:19:00,98.585,98.585,98.58,98.58,238900000.0
2008-02-18 04:20:00,98.58,98.585,98.575,98.585,160200000.0
2008-02-18 04:21:00,98.585,98.59,98.565,98.575,298000000.0
2008-02-18 04:22:00,98.575,98.585,98.565,98.565,247500000.0
2008-02-18 04:23:00,98.565,98.585,98.565,98.565,495800000.0
2008-02-18 04:24:00,98.565,98.57,98.565,98.57,90000000.0
2008-02-18 04:25:00,98.57,98.575,98.565,98.565,168600000.0
2008-02-18 04:26:00,98.565,98.565,98.56,98.565,160800000.0
2008-02-18 04:27:00,98.565,98.57,98.555,98.565,368500000.0
2008-02-18 04:28:00,98.565,98.565,98.56,98.565,63900000.0
2008-02-18 04:29:00,98.565,98.575,98.565,98.57,138800000.0
2008-02-18 04:30:00,98.57,98.57,98.57,98.57,25700000.0
2008-02-18 04:31:00,98.57,98.57,98.56,98.565,222200000.0
2008-02-18 04:32:00,98.565,98.565,98.565,98.565,50900000.0
2008-02-18 04:33:00,98.565,98.565,98.565,98.565,79200000.0
2008-02-18 04:34:00,98.565,98.575,98.55,98.565,192300000.0
2008-02-18 04:35:00,98.565,98.58,98.565,98.575,122900000.0
2008-02-18 04:36:00,98.575,98.575,98.555,98.565,100600000.0
2008-02-18 04:37:00,98.565,98.565,98.555,98.555,138200000.0
2008-02-18 04:38:00,98.555,98.565,98.555,98.565,84900000.0
2008-02-18 04:39:00,98.565,98.565,98.555,98.565,76200000.0
2008-02-18 04:40:00,98.565,98.565,98.555,98.565,117700000.0
2008-02-18 04:41:00,98.565,98.565,98.555,98.555,196200000.0
2008-02-18 04:42:00,98.555,98.565,98.555,98.565,115700000.0
2008-02-18 04:43:00,98.565,98.565,98.56,98.565,126100000.0
2008-02-18 04:44:00,98.565,98.57,98.565,98.565,127600000.0
2008-02-18 04:45:00,98.565,98.565,98.555,98.565,112400000.0
2008-02-18 04:46:00,98.565,98.57,98.565,98.57,137700000.0
2008-02-18 04:47:00,98.57,98.57,98.565,98.565,65000000.0
2008-02-18 04:48:00,98.565,98.565,98.565,98.565,37400000.0
2008-02-18 04:49:00,98.565,98.565,98.55,98.565,143500000.0
2008-02-18 04:50:00,98.565,98.575,98.555,98.56,352200000.0
2008-02-18 04:51:00,98.56,98.565,98.56,98.565,172200000.0
2008-02-18 04:52:00,98.565,98.58,98.565,98.58,47500000.0
2008-02-18 04:53:00,98.58,98.58,98.565,98.575,222200000.0
2008-02-18 04:54:00,98.575,98.58,98.565,98.57,402900000.0
2008-02-18 04:55:00,98.57,98.57,98.57,98.57,40500000.0
2008-02-18 04:56:00,98.57,98.57,98.57,98.57,34900000.0
2008-02-18 04:57:00,98.57,98.57,98.565,98.565,99600000.0
2008-02-18 04:58:00,98.57,98.57,98.57,98.57,4600000.0
2008-02-18 04:59:00,98.57,98.58,98.57,98.58,36900000.0
2008-02-18 05:00:00,98.58,98.595,98.57,98.58,168100000.0
2008-02-18 05:01:00,98.58,98.585,98.575,98.585,77300000.0
2008-02-18 05:02:00,98.585,98.59,98.58,98.585,92500000.0
2008-02-18 05:03:00,98.585,98.585,98.58,98.585,71200000.0
2008-02-18 05:04:00,98.585,98.585,98.58,98.585,7100000.0
2008-02-18 05:05:00,98.58,98.585,98.58,98.58,116100000.0
2008-02-18 05:06:00,98.585,98.59,98.565,98.59,135600000.0
2008-02-18 05:07:00,98.59,98.59,98.585,98.585,64200000.0
2008-02-18 05:08:00,98.585,98.59,98.585,98.59,382900000.0
2008-02-18 05:09:00,98.59,98.6,98.585,98.6,204800000.0
2008-02-18 05:10:00,98.6,98.605,98.59,98.595,526400000.0
2008-02-18 05:11:00,98.595,98.595,98.595,98.595,61400000.0
2008-02-18 05:12:00,98.595,98.605,98.595,98.595,71000000.0
2008-02-18 05:13:00,98.595,98.605,98.595,98.605,56100000.0
2008-02-18 05:14:00,98.605,98.61,98.605,98.605,26800000.0
2008-02-18 05:15:00,98.605,98.605,98.595,98.595,27000000.0
2008-02-18 05:16:00,98.595,98.595,98.58,98.585,190300000.0
2008-02-18 05:17:00,98.585,98.585,98.575,98.58,17000000.0
2008-02-18 05:18:00,98.58,98.58,98.565,98.57,79900000.0
2008-02-18 05:19:00,98.57,98.58,98.565,98.575,85800000.0
2008-02-18 05:20:00,98.58,98.58,98.58,98.58,2600000.0
2008-02-18 05:21:00,98.58,98.58,98.565,98.57,80900000.0
2008-02-18 05:22:00,98.57,98.58,98.57,98.58,64300000.0
2008-02-18 05:23:00,98.58,98.58,98.575,98.575,53100000.0
2008-02-18 05:24:00,98.575,98.585,98.575,98.58,46500000.0
2008-02-18 05:25:00,98.58,98.59,98.58,98.58,30300000.0
2008-02-18 05:26:00,98.58,98.58,98.58,98.58,600000.0
2008-02-18 05:27:00,98.58,98.585,98.57,98.57,86100000.0
2008-02-18 05:28:00,98.575,98.585,98.57,98.57,173000000.0
2008-02-18 05:29:00,98.57,98.585,98.565,98.58,237600000.0
2008-02-18 05:30:00,98.585,98.585,98.585,98.585,37700000.0
2008-02-18 05:31:00,98.585,98.585,98.555,98.555,455800000.0
2008-02-18 05:32:00,98.555,98.565,98.555,98.565,188200000.0
2008-02-18 05:33:00,98.57,98.585,98.565,98.57,239700000.0
2008-02-18 05:34:00,98.57,98.59,98.57,98.57,319100000.0
2008-02-18 05:35:00,98.57,98.575,98.57,98.57,353700000.0
2008-02-18 05:36:00,98.57,98.58,98.57,98.58,100400000.0
2008-02-18 05:37:00,98.58,98.595,98.575,98.59,311700000.0
2008-02-18 05:38:00,98.59,98.605,98.58,98.59,311100000.0
2008-02-18 05:39:00,98.59,98.59,98.58,98.59,58800000.0
2008-02-18 05:40:00,98.59,98.59,98.575,98.59,102100000.0
2008-02-18 05:41:00,98.59,98.59,98.59,98.59,2200000.0
2008-02-18 05:42:00,98.59,98.59,98.59,98.59,600000.0
2008-02-18 05:43:00,98.59,98.59,98.57,98.575,34600000.0
2008-02-18 05:44:00,98.575,98.59,98.575,98.58,96600000.0
2008-02-18 05:45:00,98.58,98.58,98.57,98.57,26500000.0
2008-02-18 05:46:00,98.575,98.58,98.57,98.57,47200000.0
2008-02-18 05:47:00,98.57,98.57,98.56,98.565,53100000.0
2008-02-18 05:48:00,98.565,98.595,98.555,98.575,230200000.0
2008-02-18 05:49:00,98.575,98.58,98.565,98.565,204900000.0
2008-02-18 05:50:00,98.565,98.565,98.565,98.565,600000.0
2008-02-18 05:51:00,98.56,98.57,98.56,98.57,50900000.0
2008-02-18 05:52:00,98.57,98.57,98.555,98.555,32800000.0
2008-02-18 05:53:00,98.555,98.56,98.545,98.555,319400000.0
2008-02-18 05:54:00,98.555,98.555,98.535,98.535,85100000.0
2008-02-18 05:55:00,98.535,98.54,98.525,98.535,207100000.0
2008-02-18 05:56:00,98.535,98.535,98.525,98.535,58400000.0
2008-02-18 05:57:00,98.535,98.535,98.535,98.535,28900000.0
2008-02-18 05:58:00,98.535,98.535,98.535,98.535,73800000.0
2008-02-18 05:59:00,98.535,98.54,98.535,98.535,45200000.0
2008-02-18 06:00:00,98.535,98.54,98.535,98.54,71300000.0
2008-02-18 06:01:00,98.54,98.545,98.5,98.505,694200000.0
2008-02-18 06:02:00,98.505,98.53,98.495,98.515,270400000.0
2008-02-18 06:03:00,98.515,98.54,98.515,98.535,150600000.0
2008-02-18 06:04:00,98.535,98.535,98.515,98.525,106100000.0
2008-02-18 06:05:00,98.525,98.545,98.52,98.54,268900000.0
2008-02-18 06:06:00,98.545,98.545,98.525,98.54,199100000.0
2008-02-18 06:07:00,98.54,98.56,98.54,98.56,232100000.0
2008-02-18 06:08:00,98.56,98.565,98.555,98.56,179700000.0
2008-02-18 06:09:00,98.56,98.58,98.56,98.57,184500000.0
2008-02-18 06:10:00,98.57,98.585,98.56,98.575,96100000.0
2008-02-18 06:11:00,98.575,98.585,98.57,98.575,193400000.0
2008-02-18 06:12:00,98.575,98.58,98.56,98.56,272400000.0
2008-02-18 06:13:00,98.56,98.58,98.56,98.57,521800000.0
2008-02-18 06:14:00,98.57,98.58,98.57,98.58,177900000.0
2008-02-18 06:15:00,98.58,98.59,98.57,98.59,501800000.0
2008-02-18 06:16:00,98.59,98.595,98.57,98.59,124400000.0
2008-02-18 06:17:00,98.59,98.59,98.565,98.565,284600000.0
2008-02-18 06:18:00,98.565,98.57,98.54,98.555,344100000.0
2008-02-18 06:19:00,98.565,98.57,98.55,98.56,673500000.0
2008-02-18 06:20:00,98.56,98.58,98.555,98.555,165900000.0
2008-02-18 06:21:00,98.555,98.555,98.55,98.555,104900000.0
2008-02-18 06:22:00,98.555,98.59,98.555,98.59,23400000.0
2008-02-18 06:23:00,98.59,98.59,98.56,98.565,63400000.0
2008-02-18 06:24:00,98.565,98.575,98.565,98.57,74600000.0
2008-02-18 06:25:00,98.57,98.57,98.555,98.555,90100000.0
2008-02-18 06:26:00,98.555,98.565,98.555,98.56,142200000.0
2008-02-18 06:27:00,98.56,98.565,98.545,98.555,89000000.0
2008-02-18 06:28:00,98.555,98.56,98.545,98.56,59800000.0
2008-02-18 06:29:00,98.565,98.565,98.555,98.555,183300000.0
2008-02-18 06:30:00,98.565,98.59,98.565,98.59,158500000.0
2008-02-18 06:31:00,98.59,98.595,98.585,98.59,147800000.0
2008-02-18 06:32:00,98.595,98.595,98.59,98.59,5400000.0
2008-02-18 06:33:00,98.595,98.605,98.59,98.605,187800000.0
2008-02-18 06:34:00,98.605,98.605,98.585,98.605,279600000.0
2008-02-18 06:35:00,98.605,98.625,98.595,98.615,352000000.0
2008-02-18 06:36:00,98.615,98.615,98.61,98.61,60900000.0
2008-02-18 06:37:00,98.61,98.615,98.595,98.6,150100000.0
2008-02-18 06:38:00,98.6,98.615,98.595,98.61,390100000.0
2008-02-18 06:39:00,98.61,98.61,98.595,98.595,265100000.0
2008-02-18 06:40:00,98.595,98.6,98.59,98.59,306700000.0
2008-02-18 06:41:00,98.59,98.595,98.58,98.58,57100000.0
2008-02-18 06:42:00,98.58,98.6,98.56,98.56,115000000.0
2008-02-18 06:43:00,98.56,98.58,98.56,98.58,4200000.0
2008-02-18 06:44:00,98.58,98.585,98.57,98.585,139000000.0
2008-02-18 06:45:00,98.585,98.585,98.565,98.565,173600000.0
2008-02-18 06:46:00,98.565,98.59,98.565,98.585,125400000.0
2008-02-18 06:47:00,98.59,98.6,98.585,98.595,122800000.0
2008-02-18 06:48:00,98.595,98.605,98.59,98.595,194700000.0
2008-02-18 06:49:00,98.6,98.605,98.585,98.585,303000000.0
2008-02-18 06:50:00,98.59,98.59,98.585,98.59,2400000.0
2008-02-18 06:51:00,98.59,98.61,98.585,98.6,90000000.0
2008-02-18 06:52:00,98.595,98.605,98.585,98.59,355900000.0
2008-02-18 06:53:00,98.59,98.6,98.59,98.6,156600000.0
2008-02-18 06:54:00,98.6,98.6,98.575,98.58,383300000.0
2008-02-18 06:55:00,98.58,98.59,98.575,98.58,222700000.0
2008-02-18 06:56:00,98.58,98.585,98.57,98.57,74700000.0
2008-02-18 06:57:00,98.57,98.58,98.57,98.57,3600000.0
2008-02-18 06:58:00,98.57,98.59,98.57,98.58,197900000.0
2008-02-18 06:59:00,98.58,98.585,98.575,98.58,46400000.0
2008-02-18 07:00:00,98.58,98.59,98.575,98.575,114100000.0
2008-02-18 07:01:00,98.575,98.585,98.575,98.58,11000000.0
2008-02-18 07:02:00,98.585,98.595,98.575,98.59,32800000.0
2008-02-18 07:03:00,98.59,98.595,98.585,98.59,26400000.0
2008-02-18 07:04:00,98.59,98.6,98.59,98.6,50800000.0
2008-02-18 07:05:00,98.6,98.6,98.585,98.59,12800000.0
2008-02-18 07:06:00,98.59,98.615,98.59,98.605,22700000.0
2008-02-18 07:07:00,98.605,98.63,98.605,98.63,47500000.0
2008-02-18 07:08:00,98.63,98.635,98.605,98.61,319200000.0
2008-02-18 07:09:00,98.61,98.615,98.6,98.61,503400000.0
2008-02-18 07:10:00,98.61,98.615,98.595,98.605,755300000.0
2008-02-18 07:11:00,98.605,98.61,98.595,98.605,473300000.0
2008-02-18 07:12:00,98.605,98.615,98.605,98.605,364100000.0
2008-02-18 07:13:00,98.605,98.605,98.585,98.585,443500000.0
2008-02-18 07:14:00,98.585,98.585,98.58,98.585,268800000.0
2008-02-18 07:15:00,98.59,98.59,98.585,98.585,472000000.0
2008-02-18 07:16:00,98.585,98.59,98.575,98.585,857900000.0
2008-02-18 07:17:00,98.585,98.59,98.585,98.585,140900000.0
2008-02-18 07:18:00,98.585,98.59,98.575,98.585,886200000.0
2008-02-18 07:19:00,98.585,98.615,98.585,98.61,473700000.0
2008-02-18 07:20:00,98.615,98.64,98.61,98.62,107100000.0
2008-02-18 07:21:00,98.62,98.62,98.61,98.61,18800000.0
2008-02-18 07:22:00,98.61,98.61,98.595,98.6,84000000.0
2008-02-18 07:23:00,98.6,98.6,98.575,98.58,207700000.0
2008-02-18 07:24:00,98.58,98.6,98.56,98.59,30400000.0
2008-02-18 07:25:00,98.59,98.6,98.58,98.59,36500000.0
2008-02-18 07:26:00,98.59,98.6,98.58,98.6,64800000.0
2008-02-18 07:27:00,98.6,98.61,98.59,98.6,70300000.0
2008-02-18 07:28:00,98.6,98.61,98.595,98.595,86700000.0
2008-02-18 07:29:00,98.595,98.6,98.59,98.59,36500000.0
2008-02-18 07:30:00,98.59,98.59,98.58,98.58,85200000.0
2008-02-18 07:31:00,98.58,98.58,98.565,98.57,44500000.0
2008-02-18 07:32:00,98.575,98.58,98.575,98.58,26100000.0
2008-02-18 07:33:00,98.58,98.58,98.565,98.57,173800000.0
2008-02-18 07:34:00,98.57,98.57,98.56,98.565,275100000.0
2008-02-18 07:35:00,98.565,98.565,98.565,98.565,2400000.0
2008-02-18 07:36:00,98.565,98.57,98.545,98.55,45700000.0
2008-02-18 07:37:00,98.55,98.55,98.53,98.545,48500000.0
2008-02-18 07:38:00,98.545,98.545,98.525,98.525,139500000.0
2008-02-18 07:39:00,98.525,98.54,98.525,98.54,100700000.0
2008-02-18 07:40:00,98.54,98.54,98.54,98.54,8800000.0
2008-02-18 07:41:00,98.54,98.555,98.54,98.55,54600000.0
2008-02-18 07:42:00,98.55,98.555,98.535,98.54,134600000.0
2008-02-18 07:43:00,98.54,98.55,98.54,98.545,20300000.0
2008-02-18 07:44:00,98.545,98.56,98.545,98.55,18800000.0
2008-02-18 07:45:00,98.545,98.55,98.54,98.545,72100000.0
2008-02-18 07:46:00,98.545,98.55,98.54,98.54,95600000.0
2008-02-18 07:47:00,98.54,98.55,98.54,98.545,52900000.0
2008-02-18 07:48:00,98.545,98.545,98.54,98.545,33100000.0
2008-02-18 07:49:00,98.545,98.55,98.54,98.545,133300000.0
2008-02-18 07:50:00,98.55,98.55,98.54,98.54,46800000.0
2008-02-18 07:51:00,98.54,98.545,98.54,98.545,23200000.0
2008-02-18 07:52:00,98.545,98.545,98.52,98.525,142000000.0
2008-02-18 07:53:00,98.525,98.54,98.525,98.525,163200000.0
2008-02-18 07:54:00,98.525,98.535,98.515,98.52,499500000.0
2008-02-18 07:55:00,98.525,98.53,98.51,98.52,84100000.0
2008-02-18 07:56:00,98.51,98.52,98.51,98.515,112400000.0
2008-02-18 07:57:00,98.515,98.525,98.51,98.525,488100000.0
2008-02-18 07:58:00,98.525,98.525,98.505,98.51,387600000.0
2008-02-18 07:59:00,98.51,98.535,98.505,98.51,631000000.0
2008-02-18 08:00:00,98.51,98.54,98.51,98.535,171500000.0
2008-02-18 08:01:00,98.535,98.54,98.525,98.53,417800000.0
2008-02-18 08:02:00,98.53,98.53,98.52,98.52,112800000.0
2008-02-18 08:03:00,98.52,98.525,98.505,98.515,172400000.0
2008-02-18 08:04:00,98.515,98.52,98.51,98.52,97600000.0
2008-02-18 08:05:00,98.52,98.52,98.505,98.51,61300000.0
2008-02-18 08:06:00,98.51,98.52,98.505,98.51,46600000.0
2008-02-18 08:07:00,98.51,98.51,98.505,98.51,40000000.0
2008-02-18 08:08:00,98.51,98.52,98.505,98.515,507600000.0
2008-02-18 08:09:00,98.515,98.525,98.51,98.525,345500000.0
2008-02-18 08:10:00,98.525,98.525,98.52,98.525,457000000.0
2008-02-18 08:11:00,98.525,98.535,98.52,98.525,209600000.0
2008-02-18 08:12:00,98.525,98.535,98.525,98.535,187600000.0
2008-02-18 08:13:00,98.535,98.555,98.525,98.54,250600000.0
2008-02-18 08:14:00,98.54,98.555,98.535,98.545,241900000.0
2008-02-18 08:15:00,98.545,98.545,98.525,98.535,182600000.0
2008-02-18 08:16:00,98.535,98.555,98.53,98.53,332200000.0
2008-02-18 08:17:00,98.53,98.555,98.53,98.555,370700000.0
2008-02-18 08:18:00,98.555,98.555,98.535,98.545,491800000.0
2008-02-18 08:19:00,98.545,98.545,98.535,98.545,146300000.0
2008-02-18 08:20:00,98.545,98.545,98.525,98.535,386800000.0
2008-02-18 08:21:00,98.54,98.545,98.525,98.525,424000000.0
2008-02-18 08:22:00,98.525,98.525,98.52,98.52,386400000.0
2008-02-18 08:23:00,98.52,98.535,98.52,98.525,139600000.0
2008-02-18 08:24:00,98.53,98.55,98.53,98.545,292700000.0
2008-02-18 08:25:00,98.545,98.545,98.515,98.515,266800000.0
2008-02-18 08:26:00,98.515,98.525,98.515,98.525,303700000.0
2008-02-18 08:27:00,98.525,98.525,98.505,98.51,242300000.0
2008-02-18 08:28:00,98.51,98.515,98.505,98.51,53800000.0
2008-02-18 08:29:00,98.51,98.51,98.475,98.48,289200000.0
2008-02-18 08:30:00,98.48,98.49,98.48,98.48,53300000.0
2008-02-18 08:31:00,98.48,98.49,98.47,98.48,123400000.0
2008-02-18 08:32:00,98.48,98.49,98.48,98.48,131500000.0
2008-02-18 08:33:00,98.48,98.5,98.48,98.49,100900000.0
2008-02-18 08:34:00,98.49,98.495,98.49,98.49,61800000.0
2008-02-18 08:35:00,98.49,98.49,98.49,98.49,13300000.0
2008-02-18 08:36:00,98.49,98.49,98.47,98.47,20900000.0
2008-02-18 08:37:00,98.47,98.47,98.43,98.455,329500000.0
2008-02-18 08:38:00,98.455,98.485,98.45,98.485,258400000.0
2008-02-18 08:39:00,98.485,98.505,98.48,98.49,11400000.0
2008-02-18 08:40:00,98.49,98.52,98.48,98.51,66400000.0
2008-02-18 08:41:00,98.51,98.52,98.51,98.51,101600000.0
2008-02-18 08:42:00,98.51,98.52,98.51,98.515,55200000.0
2008-02-18 08:43:00,98.515,98.545,98.515,98.53,99400000.0
2008-02-18 08:44:00,98.53,98.535,98.52,98.525,90400000.0
2008-02-18 08:45:00,98.525,98.525,98.525,98.525,16700000.0
2008-02-18 08:46:00,98.525,98.525,98.51,98.52,17700000.0
2008-02-18 08:47:00,98.52,98.52,98.515,98.52,19500000.0
2008-02-18 08:48:00,98.52,98.525,98.52,98.525,15500000.0
2008-02-18 08:49:00,98.525,98.525,98.515,98.515,26100000.0
2008-02-18 08:50:00,98.515,98.52,98.51,98.515,17500000.0
2008-02-18 08:51:00,98.515,98.525,98.515,98.52,53800000.0
2008-02-18 08:52:00,98.52,98.535,98.52,98.535,75400000.0
2008-02-18 08:53:00,98.535,98.535,98.525,98.535,14600000.0
2008-02-18 08:54:00,98.535,98.545,98.525,98.525,57500000.0
2008-02-18 08:55:00,98.525,98.53,98.525,98.525,10400000.0
2008-02-18 08:56:00,98.525,98.525,98.525,98.525,5800000.0
2008-02-18 08:57:00,98.525,98.535,98.525,98.535,81500000.0
2008-02-18 08:58:00,98.535,98.545,98.535,98.535,124100000.0
2008-02-18 08:59:00,98.535,98.55,98.535,98.54,97800000.0
2008-02-18 09:00:00,98.54,98.54,98.53,98.53,231900000.0
2008-02-18 09:01:00,98.53,98.535,98.525,98.53,70200000.0
2008-02-18 09:02:00,98.53,98.545,98.525,98.53,119600000.0
2008-02-18 09:03:00,98.53,98.53,98.515,98.525,236800000.0
2008-02-18 09:04:00,98.525,98.535,98.525,98.535,215200000.0
2008-02-18 09:05:00,98.535,98.545,98.525,98.535,175400000.0
2008-02-18 09:06:00,98.535,98.535,98.505,98.51,465100000.0
2008-02-18 09:07:00,98.51,98.515,98.505,98.51,308000000.0
2008-02-18 09:08:00,98.51,98.51,98.505,98.51,7300000.0
2008-02-18 09:09:00,98.51,98.51,98.51,98.51,7200000.0
2008-02-18 09:10:00,98.515,98.525,98.51,98.525,85200000.0
2008-02-18 09:11:00,98.525,98.525,98.515,98.525,70700000.0
2008-02-18 09:12:00,98.525,98.525,98.5,98.505,125300000.0
2008-02-18 09:13:00,98.505,98.515,98.505,98.515,4800000.0
2008-02-18 09:14:00,98.515,98.52,98.51,98.52,18800000.0
2008-02-18 09:15:00,98.52,98.525,98.52,98.52,24600000.0
2008-02-18 09:16:00,98.52,98.525,98.52,98.52,70400000.0
2008-02-18 09:17:00,98.52,98.52,98.52,98.52,3200000.0
2008-02-18 09:18:00,98.52,98.53,98.52,98.52,9800000.0
2008-02-18 09:19:00,98.52,98.53,98.52,98.52,72100000.0
2008-02-18 09:20:00,98.52,98.545,98.52,98.545,122300000.0
2008-02-18 09:21:00,98.55,98.55,98.55,98.55,4400000.0
2008-02-18 09:22:00,98.55,98.55,98.53,98.53,108400000.0
2008-02-18 09:23:00,98.53,98.54,98.53,98.54,32800000.0
2008-02-18 09:24:00,98.54,98.55,98.54,98.55,23400000.0
2008-02-18 09:25:00,98.55,98.56,98.54,98.55,81000000.0
2008-02-18 09:26:00,98.55,98.56,98.535,98.55,62800000.0
2008-02-18 09:27:00,98.55,98.57,98.545,98.57,52700000.0
2008-02-18 09:28:00,98.57,98.57,98.54,98.55,27600000.0
2008-02-18 09:29:00,98.55,98.565,98.53,98.565,396400000.0
2008-02-18 09:30:00,98.56,98.575,98.545,98.565,46700000.0
2008-02-18 09:31:00,98.57,98.58,98.555,98.56,96400000.0
2008-02-18 09:32:00,98.57,98.57,98.55,98.555,215900000.0
2008-02-18 09:33:00,98.55,98.61,98.545,98.61,127300000.0
2008-02-18 09:34:00,98.6,98.605,98.57,98.57,247900000.0
2008-02-18 09:35:00,98.57,98.59,98.57,98.59,140400000.0
2008-02-18 09:36:00,98.59,98.61,98.58,98.61,181800000.0
2008-02-18 09:37:00,98.61,98.64,98.61,98.625,287600000.0
2008-02-18 09:38:00,98.635,98.64,98.62,98.64,81200000.0
2008-02-18 09:39:00,98.64,98.64,98.61,98.63,382000000.0
2008-02-18 09:40:00,98.63,98.63,98.62,98.62,50400000.0
2008-02-18 09:41:00,98.62,98.625,98.62,98.62,98900000.0
2008-02-18 09:42:00,98.62,98.635,98.62,98.62,161700000.0
2008-02-18 09:43:00,98.62,98.62,98.62,98.62,18400000.0
2008-02-18 09:44:00,98.62,98.63,98.57,98.59,304500000.0
2008-02-18 09:45:00,98.59,98.6,98.58,98.585,359200000.0
2008-02-18 09:46:00,98.585,98.6,98.57,98.58,359400000.0
2008-02-18 09:47:00,98.58,98.59,98.57,98.57,99700000.0
2008-02-18 09:48:00,98.57,98.58,98.56,98.58,42200000.0
2008-02-18 09:49:00,98.58,98.61,98.57,98.605,86200000.0
2008-02-18 09:50:00,98.605,98.615,98.595,98.61,242900000.0
2008-02-18 09:51:00,98.61,98.62,98.605,98.62,83500000.0
2008-02-18 09:52:00,98.62,98.635,98.605,98.63,64700000.0
2008-02-18 09:53:00,98.63,98.63,98.595,98.6,83400000.0
2008-02-18 09:54:00,98.6,98.62,98.6,98.6,38800000.0
2008-02-18 09:55:00,98.6,98.6,98.575,98.59,168700000.0
2008-02-18 09:56:00,98.585,98.6,98.56,98.57,69100000.0
2008-02-18 09:57:00,98.57,98.6,98.57,98.59,115900000.0
2008-02-18 09:58:00,98.59,98.63,98.57,98.63,134100000.0
2008-02-18 09:59:00,98.63,98.63,98.56,98.6,285400000.0
2008-02-18 10:00:00,98.6,98.63,98.57,98.58,156400000.0
2008-02-18 10:01:00,98.58,98.605,98.58,98.59,55000000.0
2008-02-18 10:02:00,98.59,98.59,98.56,98.56,55900000.0
2008-02-18 10:03:00,98.56,98.57,98.54,98.56,270200000.0
2008-02-18 10:04:00,98.56,98.56,98.54,98.55,289600000.0
2008-02-18 10:05:00,98.55,98.57,98.54,98.56,83100000.0
2008-02-18 10:06:00,98.56,98.56,98.54,98.555,261000000.0
2008-02-18 10:07:00,98.55,98.55,98.53,98.55,70200000.0
2008-02-18 10:08:00,98.55,98.56,98.55,98.56,85000000.0
2008-02-18 10:09:00,98.56,98.56,98.55,98.55,42200000.0
2008-02-18 10:10:00,98.55,98.56,98.55,98.55,63100000.0
2008-02-18 10:11:00,98.55,98.56,98.53,98.53,143700000.0
2008-02-18 10:12:00,98.53,98.54,98.525,98.53,135000000.0
2008-02-18 10:13:00,98.53,98.55,98.53,98.54,63700000.0
2008-02-18 10:14:00,98.54,98.54,98.5,98.505,285900000.0
2008-02-18 10:15:00,98.505,98.525,98.505,98.52,508200000.0
2008-02-18 10:16:00,98.52,98.54,98.495,98.54,223800000.0
2008-02-18 10:17:00,98.54,98.55,98.53,98.54,54700000.0
2008-02-18 10:18:00,98.54,98.54,98.52,98.52,174300000.0
2008-02-18 10:19:00,98.52,98.535,98.51,98.52,269400000.0
2008-02-18 10:20:00,98.52,98.56,98.52,98.545,770000000.0
2008-02-18 10:21:00,98.545,98.57,98.545,98.56,129600000.0
2008-02-18 10:22:00,98.56,98.56,98.53,98.54,395300000.0
2008-02-18 10:23:00,98.54,98.56,98.54,98.54,301400000.0
2008-02-18 10:24:00,98.54,98.58,98.54,98.57,151600000.0
2008-02-18 10:25:00,98.57,98.58,98.56,98.56,268200000.0
2008-02-18 10:26:00,98.56,98.57,98.55,98.57,53800000.0
2008-02-18 10:27:00,98.57,98.57,98.53,98.53,53300000.0
2008-02-18 10:28:00,98.53,98.55,98.52,98.54,118500000.0
2008-02-18 10:29:00,98.54,98.55,98.53,98.53,67700000.0
2008-02-18 10:30:00,98.53,98.55,98.51,98.55,110800000.0
2008-02-18 10:31:00,98.55,98.575,98.53,98.54,75200000.0
2008-02-18 10:32:00,98.54,98.55,98.53,98.53,43600000.0
2008-02-18 10:33:00,98.53,98.54,98.53,98.54,23000000.0
2008-02-18 10:34:00,98.54,98.55,98.54,98.54,21800000.0
2008-02-18 10:35:00,98.54,98.54,98.54,98.54,18400000.0
2008-02-18 10:36:00,98.54,98.54,98.525,98.54,83600000.0
2008-02-18 10:37:00,98.54,98.54,98.5,98.52,278900000.0
2008-02-18 10:38:00,98.52,98.55,98.52,98.54,56200000.0
2008-02-18 10:39:00,98.54,98.54,98.515,98.54,175700000.0
2008-02-18 10:40:00,98.54,98.58,98.53,98.58,117900000.0
2008-02-18 10:41:00,98.58,98.58,98.555,98.57,193700000.0
2008-02-18 10:42:00,98.57,98.57,98.53,98.55,100100000.0
2008-02-18 10:43:00,98.555,98.56,98.5,98.51,340500000.0
2008-02-18 10:44:00,98.51,98.52,98.51,98.52,293000000.0
2008-02-18 10:45:00,98.52,98.53,98.505,98.51,208300000.0
2008-02-18 10:46:00,98.51,98.51,98.46,98.475,270300000.0
2008-02-18 10:47:00,98.475,98.51,98.475,98.51,251500000.0
2008-02-18 10:48:00,98.51,98.51,98.485,98.49,318300000.0
2008-02-18 10:49:00,98.49,98.5,98.455,98.46,972200000.0
2008-02-18 10:50:00,98.46,98.47,98.425,98.425,596400000.0
2008-02-18 10:51:00,98.425,98.43,98.37,98.39,235900000.0
2008-02-18 10:52:00,98.39,98.42,98.39,98.4,162800000.0
2008-02-18 10:53:00,98.42,98.44,98.42,98.44,87400000.0
2008-02-18 10:54:00,98.44,98.49,98.44,98.49,74800000.0
2008-02-18 10:55:00,98.49,98.49,98.44,98.44,217700000.0
2008-02-18 10:56:00,98.44,98.47,98.425,98.44,220200000.0
2008-02-18 10:57:00,98.44,98.47,98.44,98.46,79800000.0
2008-02-18 10:58:00,98.46,98.49,98.46,98.49,58500000.0
2008-02-18 10:59:00,98.49,98.57,98.49,98.57,86300000.0
2008-02-18 11:00:00,98.57,98.57,98.49,98.5,99200000.0
2008-02-18 11:01:00,98.5,98.51,98.5,98.51,29800000.0
2008-02-18 11:02:00,98.51,98.51,98.48,98.48,66800000.0
2008-02-18 11:03:00,98.48,98.49,98.465,98.48,55000000.0
2008-02-18 11:04:00,98.48,98.49,98.48,98.49,23400000.0
2008-02-18 11:05:00,98.49,98.5,98.49,98.5,22600000.0
2008-02-18 11:06:00,98.5,98.5,98.48,98.48,29600000.0
2008-02-18 11:07:00,98.48,98.51,98.48,98.51,79300000.0
2008-02-18 11:08:00,98.51,98.52,98.485,98.51,71600000.0
2008-02-18 11:09:00,98.51,98.52,98.5,98.51,76500000.0
2008-02-18 11:10:00,98.51,98.51,98.49,98.51,75800000.0
2008-02-18 11:11:00,98.51,98.53,98.51,98.53,33900000.0
2008-02-18 11:12:00,98.53,98.54,98.52,98.54,205000000.0
2008-02-18 11:13:00,98.54,98.56,98.535,98.55,153500000.0
2008-02-18 11:14:00,98.55,98.55,98.52,98.52,214700000.0
2008-02-18 11:15:00,98.52,98.55,98.52,98.55,373600000.0
2008-02-18 11:16:00,98.55,98.55,98.51,98.52,454100000.0
2008-02-18 11:17:00,98.52,98.52,98.48,98.5,587800000.0
2008-02-18 11:18:00,98.5,98.5,98.48,98.49,225600000.0
2008-02-18 11:19:00,98.49,98.5,98.48,98.49,149000000.0
2008-02-18 11:20:00,98.49,98.51,98.48,98.48,113100000.0
2008-02-18 11:21:00,98.48,98.51,98.47,98.48,164000000.0
2008-02-18 11:22:00,98.48,98.48,98.45,98.45,125100000.0
2008-02-18 11:23:00,98.45,98.465,98.43,98.46,358700000.0
2008-02-18 11:24:00,98.46,98.48,98.45,98.46,169500000.0
2008-02-18 11:25:00,98.46,98.49,98.46,98.48,168400000.0
2008-02-18 11:26:00,98.49,98.49,98.41,98.43,279100000.0
2008-02-18 11:27:00,98.43,98.44,98.375,98.385,128600000.0
2008-02-18 11:28:00,98.385,98.43,98.33,98.33,180300000.0
2008-02-18 11:29:00,98.33,98.37,98.33,98.37,62600000.0
2008-02-18 11:30:00,98.37,98.41,98.36,98.36,177800000.0
2008-02-18 11:31:00,98.36,98.37,98.33,98.36,78800000.0
2008-02-18 11:32:00,98.36,98.38,98.35,98.37,177600000.0
2008-02-18 11:33:00,98.37,98.38,98.34,98.34,44300000.0
2008-02-18 11:34:00,98.35,98.35,98.31,98.31,291900000.0
2008-02-18 11:35:00,98.31,98.315,98.285,98.31,198000000.0
2008-02-18 11:36:00,98.31,98.355,98.31,98.34,90500000.0
2008-02-18 11:37:00,98.34,98.35,98.33,98.35,63000000.0
2008-02-18 11:38:00,98.35,98.37,98.33,98.36,71800000.0
2008-02-18 11:39:00,98.36,98.36,98.34,98.36,30500000.0
2008-02-18 11:40:00,98.36,98.36,98.33,98.34,90500000.0
2008-02-18 11:41:00,98.34,98.34,98.32,98.32,90600000.0
2008-02-18 11:42:00,98.32,98.34,98.31,98.34,80600000.0
2008-02-18 11:43:00,98.34,98.34,98.29,98.29,52200000.0
2008-02-18 11:44:00,98.29,98.31,98.29,98.31,21200000.0
2008-02-18 11:45:00,98.31,98.31,98.27,98.29,119800000.0
2008-02-18 11:46:00,98.29,98.3,98.27,98.27,314100000.0
2008-02-18 11:47:00,98.27,98.31,98.27,98.29,96700000.0
2008-02-18 11:48:00,98.29,98.32,98.29,98.32,215400000.0
2008-02-18 11:49:00,98.32,98.32,98.31,98.31,46300000.0
2008-02-18 11:50:00,98.31,98.32,98.295,98.3,62300000.0
2008-02-18 11:51:00,98.3,98.32,98.3,98.31,37800000.0
2008-02-18 11:52:00,98.31,98.32,98.29,98.3,87600000.0
2008-02-18 11:53:00,98.3,98.31,98.275,98.29,540800000.0
2008-02-18 11:54:00,98.29,98.29,98.255,98.27,482600000.0
2008-02-18 11:55:00,98.27,98.32,98.27,98.29,95100000.0
2008-02-18 11:56:00,98.29,98.33,98.29,98.32,35000000.0
2008-02-18 11:57:00,98.32,98.33,98.32,98.32,25600000.0
2008-02-18 11:58:00,98.32,98.32,98.31,98.31,33400000.0
2008-02-18 11:59:00,98.31,98.31,98.26,98.26,49500000.0
2008-02-18 12:00:00,98.26,98.26,98.23,98.25,157800000.0
2008-02-18 12:01:00,98.25,98.26,98.23,98.25,182300000.0
2008-02-18 12:02:00,98.25,98.27,98.25,98.26,327100000.0
2008-02-18 12:03:00,98.26,98.31,98.26,98.29,244800000.0
2008-02-18 12:04:00,98.29,98.32,98.29,98.3,81700000.0
2008-02-18 12:05:00,98.3,98.31,98.3,98.31,43900000.0
2008-02-18 12:06:00,98.31,98.32,98.29,98.31,61100000.0
2008-02-18 12:07:00,98.31,98.32,98.31,98.31,22200000.0
2008-02-18 12:08:00,98.31,98.31,98.31,98.31,13000000.0
2008-02-18 12:09:00,98.31,98.32,98.31,98.315,59900000.0
2008-02-18 12:10:00,98.32,98.33,98.31,98.33,26800000.0
2008-02-18 12:11:00,98.33,98.34,98.32,98.325,62300000.0
2008-02-18 12:12:00,98.325,98.35,98.32,98.34,81800000.0
2008-02-18 12:13:00,98.345,98.35,98.33,98.33,94600000.0
2008-02-18 12:14:00,98.33,98.34,98.32,98.33,177700000.0
2008-02-18 12:15:00,98.325,98.35,98.325,98.34,146800000.0
2008-02-18 12:16:00,98.34,98.355,98.34,98.34,49600000.0
2008-02-18 12:17:00,98.34,98.35,98.34,98.35,11600000.0
2008-02-18 12:18:00,98.35,98.36,98.33,98.34,102700000.0
2008-02-18 12:19:00,98.34,98.34,98.32,98.33,33000000.0
2008-02-18 12:20:00,98.33,98.33,98.31,98.31,41600000.0
2008-02-18 12:21:00,98.31,98.31,98.29,98.29,19200000.0
2008-02-18 12:22:00,98.28,98.3,98.27,98.3,66500000.0
2008-02-18 12:23:00,98.3,98.3,98.27,98.28,62300000.0
2008-02-18 12:24:00,98.28,98.28,98.27,98.28,36200000.0
2008-02-18 12:25:00,98.28,98.28,98.28,98.28,6000000.0
2008-02-18 12:26:00,98.28,98.28,98.265,98.27,106200000.0
2008-02-18 12:27:00,98.27,98.29,98.27,98.28,21600000.0
2008-02-18 12:28:00,98.28,98.28,98.25,98.26,46100000.0
2008-02-18 12:29:00,98.26,98.28,98.25,98.27,33700000.0
2008-02-18 12:30:00,98.27,98.27,98.25,98.25,38800000.0
2008-02-18 12:31:00,98.25,98.25,98.23,98.24,163900000.0
2008-02-18 12:32:00,98.24,98.25,98.23,98.24,33200000.0
2008-02-18 12:33:00,98.24,98.245,98.24,98.24,37200000.0
2008-02-18 12:34:00,98.24,98.26,98.24,98.25,18800000.0
2008-02-18 12:35:00,98.25,98.27,98.24,98.245,149700000.0
2008-02-18 12:36:00,98.245,98.25,98.24,98.24,82800000.0
2008-02-18 12:37:00,98.24,98.25,98.23,98.23,23400000.0
2008-02-18 12:38:00,98.23,98.23,98.2,98.22,138300000.0
2008-02-18 12:39:00,98.22,98.225,98.21,98.22,51500000.0
2008-02-18 12:40:00,98.22,98.23,98.22,98.22,20600000.0
2008-02-18 12:41:00,98.22,98.22,98.21,98.22,13000000.0
2008-02-18 12:42:00,98.22,98.22,98.22,98.22,12000000.0
2008-02-18 12:43:00,98.22,98.22,98.19,98.2,28600000.0
2008-02-18 12:44:00,98.2,98.2,98.18,98.185,56400000.0
2008-02-18 12:45:00,98.185,98.185,98.18,98.18,14800000.0
2008-02-18 12:46:00,98.18,98.185,98.18,98.18,27400000.0
2008-02-18 12:47:00,98.18,98.18,98.12,98.13,206900000.0
2008-02-18 12:48:00,98.13,98.16,98.13,98.16,58200000.0
2008-02-18 12:49:00,98.16,98.16,98.13,98.14,76100000.0
2008-02-18 12:50:00,98.14,98.145,98.13,98.135,39800000.0
2008-02-18 12:51:00,98.135,98.14,98.13,98.14,40500000.0
2008-02-18 12:52:00,98.14,98.15,98.14,98.14,34600000.0
2008-02-18 12:53:00,98.14,98.15,98.125,98.14,64600000.0
2008-02-18 12:54:00,98.14,98.15,98.125,98.125,52700000.0
2008-02-18 12:55:00,98.125,98.14,98.11,98.12,60100000.0
2008-02-18 12:56:00,98.12,98.13,98.11,98.12,60000000.0
2008-02-18 12:57:00,98.12,98.12,98.11,98.11,28000000.0
2008-02-18 12:58:00,98.11,98.11,98.09,98.105,138400000.0
2008-02-18 12:59:00,98.105,98.11,98.09,98.09,46200000.0
2008-02-18 13:00:00,98.08,98.095,98.06,98.06,73100000.0
2008-02-18 13:01:00,98.07,98.08,98.04,98.05,192900000.0
2008-02-18 13:02:00,98.05,98.06,98.04,98.04,51300000.0
2008-02-18 13:03:00,98.04,98.04,98.0,98.01,224800000.0
2008-02-18 13:04:00,98.01,98.045,98.005,98.02,188600000.0
2008-02-18 13:05:00,98.015,98.03,98.01,98.03,220400000.0
2008-02-18 13:06:00,98.03,98.035,98.03,98.03,55600000.0
2008-02-18 13:07:00,98.03,98.03,97.995,98.0,402400000.0
2008-02-18 13:08:00,98.0,98.01,98.0,98.01,199800000.0
2008-02-18 13:09:00,98.01,98.07,98.0,98.055,176700000.0
2008-02-18 13:10:00,98.055,98.075,98.04,98.06,385400000.0
2008-02-18 13:11:00,98.06,98.08,98.06,98.07,60600000.0
2008-02-18 13:12:00,98.07,98.08,98.05,98.07,41000000.0
2008-02-18 13:13:00,98.07,98.08,98.065,98.07,112400000.0
2008-02-18 13:14:00,98.07,98.11,98.07,98.1,41000000.0
2008-02-18 13:15:00,98.1,98.12,98.1,98.11,107700000.0
2008-02-18 13:16:00,98.11,98.11,98.1,98.1,63700000.0
2008-02-18 13:17:00,98.1,98.12,98.1,98.12,154000000.0
2008-02-18 13:18:00,98.12,98.13,98.12,98.13,21800000.0
2008-02-18 13:19:00,98.13,98.13,98.13,98.13,21600000.0
2008-02-18 13:20:00,98.13,98.14,98.13,98.14,9200000.0
2008-02-18 13:21:00,98.14,98.14,98.115,98.12,22500000.0
2008-02-18 13:22:00,98.12,98.13,98.11,98.12,125600000.0
2008-02-18 13:23:00,98.12,98.12,98.09,98.11,37300000.0
2008-02-18 13:24:00,98.11,98.11,98.09,98.1,70000000.0
2008-02-18 13:25:00,98.1,98.105,98.07,98.08,122700000.0
2008-02-18 13:26:00,98.08,98.09,98.065,98.065,77000000.0
2008-02-18 13:27:00,98.065,98.085,98.06,98.085,115700000.0
2008-02-18 13:28:00,98.085,98.09,98.03,98.03,333900000.0
2008-02-18 13:29:00,98.03,98.03,97.98,97.995,201700000.0
2008-02-18 13:30:00,97.995,98.0,97.98,98.0,103700000.0
2008-02-18 13:31:00,98.0,98.025,98.0,98.01,103900000.0
2008-02-18 13:32:00,98.01,98.02,98.0,98.02,155900000.0
2008-02-18 13:33:00,98.02,98.05,98.01,98.05,201100000.0
2008-02-18 13:34:00,98.05,98.05,98.02,98.03,96300000.0
2008-02-18 13:35:00,98.03,98.07,98.03,98.04,39300000.0
2008-02-18 13:36:00,98.04,98.04,98.02,98.02,48400000.0
2008-02-18 13:37:00,98.02,98.02,98.0,98.0,131500000.0
2008-02-18 13:38:00,98.005,98.01,97.95,97.96,651200000.0
2008-02-18 13:39:00,97.96,97.98,97.955,97.98,160500000.0
2008-02-18 13:40:00,97.98,98.02,97.96,98.01,144800000.0
2008-02-18 13:41:00,98.01,98.03,97.99,98.01,265300000.0
2008-02-18 13:42:00,98.01,98.035,98.01,98.02,431200000.0
2008-02-18 13:43:00,98.02,98.07,97.995,98.05,239700000.0
2008-02-18 13:44:00,98.05,98.06,98.04,98.05,131600000.0
2008-02-18 13:45:00,98.05,98.06,98.03,98.05,68000000.0
2008-02-18 13:46:00,98.05,98.06,98.03,98.035,446500000.0
2008-02-18 13:47:00,98.035,98.045,98.03,98.03,159900000.0
2008-02-18 13:48:00,98.03,98.07,98.03,98.07,300300000.0
2008-02-18 13:49:00,98.07,98.07,98.05,98.06,261700000.0
2008-02-18 13:50:00,98.06,98.07,98.06,98.07,20200000.0
2008-02-18 13:51:00,98.07,98.09,98.06,98.07,79500000.0
2008-02-18 13:52:00,98.07,98.09,98.07,98.09,51600000.0
2008-02-18 13:53:00,98.09,98.09,98.06,98.06,30400000.0
2008-02-18 13:54:00,98.06,98.08,98.05,98.08,37500000.0
2008-02-18 13:55:00,98.08,98.08,98.07,98.07,7600000.0
2008-02-18 13:56:00,98.07,98.08,98.07,98.07,47300000.0
2008-02-18 13:57:00,98.07,98.07,98.06,98.07,31600000.0
2008-02-18 13:58:00,98.07,98.08,98.07,98.08,255500000.0
2008-02-18 13:59:00,98.08,98.09,98.045,98.045,191800000.0
2008-02-18 14:00:00,98.05,98.06,98.045,98.05,133600000.0
2008-02-18 14:01:00,98.045,98.07,98.045,98.07,220100000.0
2008-02-18 14:02:00,98.07,98.075,98.06,98.07,140600000.0
2008-02-18 14:03:00,98.07,98.07,98.05,98.05,205300000.0
2008-02-18 14:04:00,98.05,98.07,98.05,98.05,161200000.0
2008-02-18 14:05:00,98.05,98.06,98.05,98.06,26100000.0
2008-02-18 14:06:00,98.06,98.065,98.05,98.06,18700000.0
2008-02-18 14:07:00,98.06,98.06,98.05,98.05,24400000.0
2008-02-18 14:08:00,98.05,98.06,98.03,98.03,39200000.0
2008-02-18 14:09:00,98.03,98.03,98.02,98.02,68900000.0
2008-02-18 14:10:00,98.02,98.02,98.02,98.02,8400000.0
2008-02-18 14:11:00,98.02,98.025,98.01,98.015,30600000.0
2008-02-18 14:12:00,98.015,98.025,98.0,98.015,71300000.0
2008-02-18 14:13:00,98.015,98.05,98.015,98.03,86800000.0
2008-02-18 14:14:00,98.03,98.03,98.005,98.02,167400000.0
2008-02-18 14:15:00,98.02,98.03,98.0,98.0,54300000.0
2008-02-18 14:16:00,98.0,98.02,97.99,98.015,117400000.0
2008-02-18 14:17:00,98.015,98.055,98.01,98.035,358400000.0
2008-02-18 14:18:00,98.035,98.045,98.03,98.03,109600000.0
2008-02-18 14:19:00,98.03,98.07,98.03,98.07,133200000.0
2008-02-18 14:20:00,98.07,98.07,98.055,98.07,56900000.0
2008-02-18 14:21:00,98.07,98.085,98.07,98.08,38600000.0
2008-02-18 14:22:00,98.08,98.085,98.07,98.08,55300000.0
2008-02-18 14:23:00,98.08,98.08,98.08,98.08,8600000.0
2008-02-18 14:24:00,98.08,98.08,98.06,98.06,33800000.0
2008-02-18 14:25:00,98.06,98.07,98.045,98.045,40000000.0
2008-02-18 14:26:00,98.045,98.06,98.045,98.06,16400000.0
2008-02-18 14:27:00,98.06,98.075,98.06,98.075,29100000.0
2008-02-18 14:28:00,98.075,98.08,98.06,98.06,45000000.0
2008-02-18 14:29:00,98.06,98.07,98.06,98.07,28400000.0
2008-02-18 14:30:00,98.07,98.07,98.04,98.04,40800000.0
2008-02-18 14:31:00,98.04,98.04,98.04,98.04,12000000.0
2008-02-18 14:32:00,98.04,98.04,97.98,97.985,55200000.0
2008-02-18 14:33:00,97.98,98.01,97.98,98.01,216200000.0
2008-02-18 14:34:00,98.005,98.02,97.99,98.02,279100000.0
2008-02-18 14:35:00,98.02,98.035,98.015,98.03,37600000.0
2008-02-18 14:36:00,98.03,98.04,98.02,98.02,40300000.0
2008-02-18 14:37:00,98.02,98.02,98.02,98.02,9600000.0
2008-02-18 14:38:00,98.02,98.035,98.02,98.03,32300000.0
2008-02-18 14:39:00,98.03,98.03,98.01,98.03,34400000.0
2008-02-18 14:40:00,98.03,98.07,98.03,98.07,65100000.0
2008-02-18 14:41:00,98.07,98.1,98.06,98.09,117400000.0
2008-02-18 14:42:00,98.09,98.11,98.09,98.09,46400000.0
2008-02-18 14:43:00,98.095,98.115,98.08,98.1,98600000.0
2008-02-18 14:44:00,98.1,98.1,98.06,98.08,94400000.0
2008-02-18 14:45:00,98.08,98.12,98.07,98.11,104100000.0
2008-02-18 14:46:00,98.11,98.135,98.1,98.13,46600000.0
2008-02-18 14:47:00,98.13,98.14,98.12,98.14,31800000.0
2008-02-18 14:48:00,98.14,98.14,98.13,98.13,22400000.0
2008-02-18 14:49:00,98.13,98.13,98.12,98.125,90300000.0
2008-02-18 14:50:00,98.125,98.145,98.125,98.14,37600000.0
2008-02-18 14:51:00,98.145,98.145,98.14,98.145,28800000.0
2008-02-18 14:52:00,98.145,98.155,98.14,98.15,46300000.0
2008-02-18 14:53:00,98.15,98.175,98.15,98.165,40400000.0
2008-02-18 14:54:00,98.175,98.18,98.16,98.16,70700000.0
2008-02-18 14:55:00,98.16,98.165,98.15,98.155,55800000.0
2008-02-18 14:56:00,98.155,98.16,98.14,98.16,93100000.0
2008-02-18 14:57:00,98.16,98.165,98.13,98.13,98400000.0
2008-02-18 14:58:00,98.13,98.155,98.13,98.145,233100000.0
2008-02-18 14:59:00,98.145,98.16,98.135,98.16,73800000.0
2008-02-18 15:00:00,98.16,98.17,98.15,98.17,23000000.0
2008-02-18 15:01:00,98.17,98.17,98.14,98.14,47100000.0
2008-02-18 15:02:00,98.14,98.145,98.13,98.13,28400000.0
2008-02-18 15:03:00,98.13,98.16,98.13,98.15,296100000.0
2008-02-18 15:04:00,98.15,98.15,98.13,98.145,55600000.0
2008-02-18 15:05:00,98.145,98.145,98.11,98.115,122400000.0
2008-02-18 15:06:00,98.11,98.13,98.1,98.11,91200000.0
2008-02-18 15:07:00,98.11,98.14,98.105,98.14,95500000.0
2008-02-18 15:08:00,98.14,98.15,98.125,98.125,46700000.0
2008-02-18 15:09:00,98.125,98.13,98.12,98.13,53300000.0
2008-02-18 15:10:00,98.13,98.14,98.125,98.14,32800000.0
2008-02-18 15:11:00,98.14,98.16,98.14,98.14,169300000.0
2008-02-18 15:12:00,98.14,98.16,98.14,98.14,54200000.0
2008-02-18 15:13:00,98.14,98.17,98.14,98.16,31800000.0
2008-02-18 15:14:00,98.16,98.18,98.16,98.16,33000000.0
2008-02-18 15:15:00,98.16,98.16,98.135,98.15,45000000.0
2008-02-18 15:16:00,98.15,98.17,98.125,98.13,67400000.0
2008-02-18 15:17:00,98.13,98.15,98.125,98.14,49400000.0
2008-02-18 15:18:00,98.14,98.145,98.12,98.12,38100000.0
2008-02-18 15:19:00,98.12,98.125,98.11,98.12,35600000.0
2008-02-18 15:20:00,98.12,98.145,98.12,98.145,37800000.0
2008-02-18 15:21:00,98.145,98.15,98.12,98.14,84700000.0
2008-02-18 15:22:00,98.14,98.145,98.125,98.14,111100000.0
2008-02-18 15:23:00,98.14,98.145,98.12,98.13,48900000.0
2008-02-18 15:24:00,98.13,98.13,98.1,98.11,202300000.0
2008-02-18 15:25:00,98.11,98.12,98.1,98.105,98800000.0
2008-02-18 15:26:00,98.11,98.12,98.1,98.1,128100000.0
2008-02-18 15:27:00,98.1,98.1,98.04,98.05,200500000.0
2008-02-18 15:28:00,98.04,98.05,98.04,98.05,42900000.0
2008-02-18 15:29:00,98.05,98.07,98.045,98.05,42900000.0
2008-02-18 15:30:00,98.05,98.06,98.04,98.05,77100000.0
2008-02-18 15:31:00,98.05,98.05,98.01,98.01,42200000.0
2008-02-18 15:32:00,98.01,98.03,98.01,98.03,173000000.0
2008-02-18 15:33:00,98.03,98.085,98.025,98.07,182100000.0
2008-02-18 15:34:00,98.07,98.07,98.01,98.02,195400000.0
2008-02-18 15:35:00,98.02,98.04,98.02,98.035,241100000.0
2008-02-18 15:36:00,98.04,98.05,98.04,98.05,26600000.0
2008-02-18 15:37:00,98.05,98.05,98.04,98.05,13800000.0
2008-02-18 15:38:00,98.05,98.06,98.02,98.04,113100000.0
2008-02-18 15:39:00,98.04,98.04,98.0,98.01,88200000.0
2008-02-18 15:40:00,98.01,98.03,98.01,98.01,57900000.0
2008-02-18 15:41:00,98.01,98.02,98.01,98.015,64000000.0
2008-02-18 15:42:00,98.015,98.02,97.97,98.0,451900000.0
2008-02-18 15:43:00,98.0,98.005,97.97,97.98,184100000.0
2008-02-18 15:44:00,97.98,98.01,97.98,98.0,68100000.0
2008-02-18 15:45:00,98.0,98.03,97.98,98.0,86000000.0
2008-02-18 15:46:00,98.005,98.045,97.995,98.03,225600000.0
2008-02-18 15:47:00,98.03,98.04,98.03,98.04,36700000.0
2008-02-18 15:48:00,98.04,98.05,98.03,98.04,128800000.0
2008-02-18 15:49:00,98.04,98.06,98.035,98.035,168700000.0
2008-02-18 15:50:00,98.035,98.05,98.02,98.02,52400000.0
2008-02-18 15:51:00,98.02,98.035,98.01,98.03,50700000.0
2008-02-18 15:52:00,98.03,98.05,98.03,98.04,39200000.0
2008-02-18 15:53:00,98.04,98.08,98.04,98.06,122600000.0
2008-02-18 15:54:00,98.06,98.09,98.045,98.07,86900000.0
2008-02-18 15:55:00,98.07,98.08,98.055,98.06,94500000.0
2008-02-18 15:56:00,98.06,98.07,98.05,98.07,35200000.0
2008-02-18 15:57:00,98.07,98.085,98.07,98.08,38500000.0
2008-02-18 15:58:00,98.08,98.08,98.06,98.07,186200000.0
2008-02-18 15:59:00,98.07,98.07,98.06,98.07,90700000.0
2008-02-18 16:00:00,98.07,98.07,98.05,98.05,53000000.0
2008-02-18 16:01:00,98.05,98.06,98.045,98.06,41400000.0
2008-02-18 16:02:00,98.06,98.06,98.045,98.05,27000000.0
2008-02-18 16:03:00,98.05,98.06,98.05,98.06,98100000.0
2008-02-18 16:04:00,98.06,98.07,98.055,98.07,114000000.0
2008-02-18 16:05:00,98.07,98.07,98.06,98.06,21600000.0
2008-02-18 16:06:00,98.06,98.06,98.05,98.05,42800000.0
2008-02-18 16:07:00,98.05,98.05,98.015,98.03,55200000.0
2008-02-18 16:08:00,98.03,98.03,98.01,98.02,244000000.0
2008-02-18 16:09:00,98.02,98.02,98.01,98.015,78000000.0
2008-02-18 16:10:00,98.01,98.02,98.0,98.01,22000000.0
2008-02-18 16:11:00,98.01,98.01,97.995,97.995,35400000.0
2008-02-18 16:12:00,97.995,97.995,97.97,97.98,177000000.0
2008-02-18 16:13:00,97.98,98.0,97.97,97.98,128900000.0
2008-02-18 16:14:00,97.98,98.0,97.98,97.99,91500000.0
2008-02-18 16:15:00,97.99,98.02,97.99,98.02,38600000.0
2008-02-18 16:16:00,98.02,98.03,98.02,98.03,15400000.0
2008-02-18 16:17:00,98.03,98.035,98.03,98.03,22800000.0
2008-02-18 16:18:00,98.03,98.04,98.02,98.04,22400000.0
2008-02-18 16:19:00,98.04,98.045,98.04,98.04,26200000.0
2008-02-18 16:20:00,98.04,98.065,98.04,98.06,37900000.0
2008-02-18 16:21:00,98.06,98.07,98.05,98.055,28200000.0
2008-02-18 16:22:00,98.055,98.06,98.02,98.03,119800000.0
2008-02-18 16:23:00,98.03,98.05,98.03,98.05,42400000.0
2008-02-18 16:24:00,98.05,98.05,98.015,98.02,499600000.0
2008-02-18 16:25:00,98.02,98.04,98.02,98.04,82500000.0
2008-02-18 16:26:00,98.02,98.02,97.995,98.0,170200000.0
2008-02-18 16:27:00,98.0,98.0,97.975,97.98,242100000.0
2008-02-18 16:28:00,97.98,98.0,97.98,97.99,28200000.0
2008-02-18 16:29:00,97.99,98.01,97.99,97.99,42200000.0
2008-02-18 16:30:00,97.99,98.0,97.99,97.99,43000000.0
2008-02-18 16:31:00,97.99,97.995,97.99,97.99,18400000.0
2008-02-18 16:32:00,97.99,98.0,97.97,97.97,47000000.0
2008-02-18 16:33:00,97.97,97.985,97.94,97.97,55600000.0
2008-02-18 16:34:00,97.97,97.99,97.97,97.98,30600000.0
2008-02-18 16:35:00,97.985,97.99,97.98,97.98,10400000.0
2008-02-18 16:36:00,97.98,97.99,97.98,97.98,15600000.0
2008-02-18 16:37:00,97.98,97.98,97.98,97.98,13600000.0
2008-02-18 16:38:00,97.98,98.02,97.98,98.02,57900000.0
2008-02-18 16:39:00,98.02,98.02,98.02,98.02,16000000.0
2008-02-18 16:40:00,98.02,98.02,98.02,98.02,94100000.0
2008-02-18 16:41:00,98.02,98.03,98.01,98.03,50100000.0
2008-02-18 16:42:00,98.03,98.04,98.02,98.04,189900000.0
2008-02-18 16:43:00,98.04,98.05,98.035,98.05,182400000.0
2008-02-18 16:44:00,98.05,98.07,98.045,98.06,121300000.0
2008-02-18 16:45:00,98.06,98.08,98.03,98.07,56700000.0
2008-02-18 16:46:00,98.07,98.09,98.05,98.09,152400000.0
2008-02-18 16:47:00,98.09,98.1,98.075,98.08,127300000.0
2008-02-18 16:48:00,98.08,98.09,98.08,98.09,40900000.0
2008-02-18 16:49:00,98.09,98.11,98.08,98.09,112500000.0
2008-02-18 16:50:00,98.09,98.1,98.08,98.09,131000000.0
2008-02-18 16:51:00,98.09,98.09,98.03,98.03,224200000.0
2008-02-18 16:52:00,98.03,98.065,98.03,98.06,191000000.0
2008-02-18 16:53:00,98.065,98.08,98.05,98.05,152500000.0
2008-02-18 16:54:00,98.05,98.05,98.03,98.04,32500000.0
2008-02-18 16:55:00,98.03,98.07,98.03,98.06,104300000.0
2008-02-18 16:56:00,98.06,98.1,98.06,98.06,101500000.0
2008-02-18 16:57:00,98.06,98.07,98.05,98.05,61600000.0
2008-02-18 16:58:00,98.05,98.07,98.035,98.06,34500000.0
2008-02-18 16:59:00,98.06,98.105,98.06,98.09,482400000.0
2008-02-18 17:00:00,98.09,98.11,98.07,98.11,281500000.0
2008-02-18 17:01:00,98.11,98.11,98.06,98.07,137300000.0
2008-02-18 17:02:00,98.07,98.07,98.035,98.035,103100000.0
2008-02-18 17:03:00,98.035,98.05,98.03,98.04,314900000.0
2008-02-18 17:04:00,98.04,98.06,98.04,98.05,181200000.0
2008-02-18 17:05:00,98.05,98.07,98.045,98.06,162500000.0
2008-02-18 17:06:00,98.06,98.09,98.06,98.09,65000000.0
2008-02-18 17:07:00,98.09,98.1,98.065,98.1,57700000.0
2008-02-18 17:08:00,98.1,98.1,98.07,98.08,56100000.0
2008-02-18 17:09:00,98.08,98.085,98.07,98.08,71300000.0
2008-02-18 17:10:00,98.08,98.1,98.08,98.08,320800000.0
2008-02-18 17:11:00,98.08,98.08,98.04,98.04,193600000.0
2008-02-18 17:12:00,98.04,98.05,98.025,98.045,278500000.0
2008-02-18 17:13:00,98.045,98.055,98.04,98.045,214700000.0
2008-02-18 17:14:00,98.045,98.07,98.045,98.07,214700000.0
2008-02-18 17:15:00,98.07,98.07,98.06,98.06,22600000.0
2008-02-18 17:16:00,98.06,98.07,98.045,98.065,132200000.0
2008-02-18 17:17:00,98.065,98.065,98.05,98.06,92200000.0
2008-02-18 17:18:00,98.06,98.06,98.03,98.03,136800000.0
2008-02-18 17:19:00,98.03,98.06,98.03,98.055,327500000.0
2008-02-18 17:20:00,98.055,98.075,98.03,98.065,291200000.0
2008-02-18 17:21:00,98.065,98.07,98.05,98.05,395400000.0
2008-02-18 17:22:00,98.05,98.055,98.015,98.02,216200000.0
2008-02-18 17:23:00,98.02,98.04,98.015,98.02,131500000.0
2008-02-18 17:24:00,98.02,98.03,98.005,98.025,398900000.0
2008-02-18 17:25:00,98.025,98.05,98.02,98.03,185500000.0
2008-02-18 17:26:00,98.03,98.04,98.015,98.03,243400000.0
2008-02-18 17:27:00,98.03,98.055,98.025,98.035,281700000.0
2008-02-18 17:28:00,98.035,98.055,98.03,98.055,233100000.0
2008-02-18 17:29:00,98.055,98.07,98.04,98.055,243500000.0
2008-02-18 17:30:00,98.055,98.065,98.055,98.06,82800000.0
2008-02-18 17:31:00,98.065,98.08,98.055,98.075,244900000.0
2008-02-18 17:32:00,98.075,98.08,98.07,98.075,490200000.0
2008-02-18 17:33:00,98.075,98.08,98.06,98.06,435600000.0
2008-02-18 17:34:00,98.06,98.075,98.06,98.075,435700000.0
2008-02-18 17:35:00,98.075,98.115,98.075,98.1,309400000.0
2008-02-18 17:36:00,98.1,98.12,98.09,98.095,339700000.0
2008-02-18 17:37:00,98.09,98.11,98.09,98.11,108700000.0
2008-02-18 17:38:00,98.11,98.11,98.09,98.1,42400000.0
2008-02-18 17:39:00,98.1,98.1,98.09,98.1,22000000.0
2008-02-18 17:40:00,98.1,98.1,98.09,98.09,24400000.0
2008-02-18 17:41:00,98.09,98.1,98.06,98.065,92900000.0
2008-02-18 17:42:00,98.07,98.08,98.06,98.06,36000000.0
2008-02-18 17:43:00,98.06,98.07,98.05,98.06,56400000.0
2008-02-18 17:44:00,98.06,98.07,98.06,98.07,29600000.0
2008-02-18 17:45:00,98.07,98.085,98.06,98.085,85200000.0
2008-02-18 17:46:00,98.085,98.09,98.04,98.05,267000000.0
2008-02-18 17:47:00,98.05,98.07,98.05,98.07,216700000.0
2008-02-18 17:48:00,98.07,98.08,98.065,98.08,60200000.0
2008-02-18 17:49:00,98.08,98.08,98.06,98.075,66200000.0
2008-02-18 17:50:00,98.075,98.095,98.07,98.08,72300000.0
2008-02-18 17:51:00,98.08,98.09,98.075,98.09,30700000.0
2008-02-18 17:52:00,98.09,98.1,98.07,98.08,87300000.0
2008-02-18 17:53:00,98.08,98.1,98.07,98.09,40000000.0
2008-02-18 17:54:00,98.09,98.11,98.09,98.11,25600000.0
2008-02-18 17:55:00,98.11,98.14,98.11,98.13,37900000.0
2008-02-18 17:56:00,98.13,98.13,98.12,98.12,24200000.0
2008-02-18 17:57:00,98.12,98.12,98.12,98.12,16000000.0
2008-02-18 17:58:00,98.12,98.19,98.11,98.18,33800000.0
2008-02-18 17:59:00,98.18,98.22,98.16,98.21,51400000.0
2008-02-18 18:00:00,98.21,98.21,98.13,98.145,156700000.0
2008-02-18 18:01:00,98.14,98.17,98.13,98.14,49600000.0
2008-02-18 18:02:00,98.14,98.14,98.1,98.14,81100000.0
2008-02-18 18:03:00,98.14,98.15,98.13,98.15,58900000.0
2008-02-18 18:04:00,98.15,98.15,98.12,98.14,21800000.0
2008-02-18 18:05:00,98.14,98.15,98.13,98.14,47700000.0
2008-02-18 18:06:00,98.14,98.14,98.13,98.135,150000000.0
2008-02-18 18:07:00,98.135,98.15,98.13,98.15,69600000.0
2008-02-18 18:08:00,98.15,98.15,98.13,98.13,46700000.0
2008-02-18 18:09:00,98.13,98.14,98.12,98.12,96700000.0
2008-02-18 18:10:00,98.12,98.16,98.11,98.16,266200000.0
2008-02-18 18:11:00,98.16,98.16,98.13,98.13,309400000.0
2008-02-18 18:12:00,98.135,98.14,98.13,98.14,145400000.0
2008-02-18 18:13:00,98.14,98.16,98.14,98.15,79700000.0
2008-02-18 18:14:00,98.15,98.16,98.13,98.16,58300000.0
2008-02-18 18:15:00,98.16,98.16,98.14,98.14,179600000.0
2008-02-18 18:16:00,98.14,98.16,98.125,98.16,99100000.0
2008-02-18 18:17:00,98.15,98.17,98.14,98.15,260300000.0
2008-02-18 18:18:00,98.16,98.17,98.14,98.15,135700000.0
2008-02-18 18:19:00,98.15,98.16,98.14,98.15,50900000.0
2008-02-18 18:20:00,98.15,98.2,98.15,98.18,132400000.0
2008-02-18 18:21:00,98.18,98.18,98.125,98.14,130700000.0
2008-02-18 18:22:00,98.14,98.15,98.11,98.11,45800000.0
2008-02-18 18:23:00,98.11,98.12,98.1,98.11,9400000.0
2008-02-18 18:24:00,98.11,98.11,98.11,98.11,13800000.0
2008-02-18 18:25:00,98.11,98.12,98.1,98.12,76200000.0
2008-02-18 18:26:00,98.12,98.12,98.095,98.1,208600000.0
2008-02-18 18:27:00,98.1,98.13,98.1,98.13,173600000.0
2008-02-18 18:28:00,98.13,98.14,98.11,98.12,34300000.0
2008-02-18 18:29:00,98.12,98.12,98.08,98.08,40800000.0
2008-02-18 18:30:00,98.08,98.1,97.975,97.995,388300000.0
2008-02-18 18:31:00,97.995,98.07,97.985,98.03,205500000.0
2008-02-18 18:32:00,98.025,98.065,98.0,98.06,450300000.0
2008-02-18 18:33:00,98.06,98.11,98.06,98.08,53700000.0
2008-02-18 18:34:00,98.08,98.08,97.985,97.995,415000000.0
2008-02-18 18:35:00,97.995,98.075,97.985,98.07,345800000.0
2008-02-18 18:36:00,98.07,98.11,98.06,98.11,142100000.0
2008-02-18 18:37:00,98.11,98.13,98.09,98.1,117900000.0
2008-02-18 18:38:00,98.1,98.1,98.05,98.09,59200000.0
2008-02-18 18:39:00,98.09,98.1,98.08,98.09,20200000.0
2008-02-18 18:40:00,98.09,98.09,98.07,98.09,74600000.0
2008-02-18 18:41:00,98.09,98.09,98.06,98.09,25900000.0
2008-02-18 18:42:00,98.09,98.115,98.08,98.11,221900000.0
2008-02-18 18:43:00,98.11,98.11,98.09,98.1,39700000.0
2008-02-18 18:44:00,98.1,98.1,98.08,98.08,17400000.0
2008-02-18 18:45:00,98.08,98.08,98.04,98.04,24300000.0
2008-02-18 18:46:00,98.04,98.05,98.035,98.035,24500000.0
2008-02-18 18:47:00,98.03,98.05,98.03,98.05,9000000.0
2008-02-18 18:48:00,98.05,98.06,98.05,98.06,4800000.0
2008-02-18 18:49:00,98.06,98.06,98.02,98.03,31000000.0
2008-02-18 18:50:00,98.03,98.04,98.025,98.04,29300000.0
2008-02-18 18:51:00,98.04,98.06,98.04,98.06,41600000.0
2008-02-18 18:52:00,98.06,98.07,98.055,98.07,46200000.0
2008-02-18 18:53:00,98.07,98.07,98.0,98.01,292900000.0
2008-02-18 18:54:00,98.01,98.01,97.99,97.99,9600000.0
2008-02-18 18:55:00,97.99,97.99,97.97,97.98,37800000.0
2008-02-18 18:56:00,97.98,97.98,97.97,97.97,11400000.0
2008-02-18 18:57:00,97.97,97.99,97.97,97.98,46400000.0
2008-02-18 18:58:00,97.98,98.01,97.97,98.0,63300000.0
2008-02-18 18:59:00,98.0,98.035,97.98,98.02,26400000.0
2008-02-18 19:00:00,98.02,98.035,98.005,98.035,172900000.0
2008-02-18 19:01:00,98.035,98.05,98.03,98.045,18600000.0
2008-02-18 19:02:00,98.045,98.045,98.005,98.01,57800000.0
2008-02-18 19:03:00,98.01,98.015,97.99,98.005,151600000.0
2008-02-18 19:04:00,98.005,98.005,97.995,97.995,90000000.0
2008-02-18 19:05:00,97.995,98.005,97.985,97.985,246500000.0
2008-02-18 19:06:00,97.985,97.995,97.985,97.985,54900000.0
2008-02-18 19:07:00,97.985,97.99,97.985,97.99,41900000.0
2008-02-18 19:08:00,97.99,97.99,97.985,97.985,38100000.0
2008-02-18 19:09:00,97.985,98.0,97.985,97.99,91100000.0
2008-02-18 19:10:00,97.985,98.0,97.985,97.99,29100000.0
2008-02-18 19:11:00,97.99,98.0,97.99,97.995,36600000.0
2008-02-18 19:12:00,98.015,98.07,97.995,98.07,145300000.0
2008-02-18 19:13:00,98.07,98.09,98.045,98.09,73500000.0
2008-02-18 19:14:00,98.09,98.09,98.07,98.075,22600000.0
2008-02-18 19:15:00,98.075,98.075,98.06,98.06,46200000.0
2008-02-18 19:16:00,98.06,98.06,98.06,98.06,53900000.0
2008-02-18 19:17:00,98.06,98.06,98.05,98.05,85000000.0
2008-02-18 19:18:00,98.05,98.05,98.05,98.05,10000000.0
2008-02-18 19:19:00,98.05,98.06,98.05,98.05,45300000.0
2008-02-18 19:20:00,98.05,98.06,98.05,98.06,91700000.0
2008-02-18 19:21:00,98.06,98.065,98.05,98.05,77300000.0
2008-02-18 19:22:00,98.05,98.05,98.05,98.05,2600000.0
2008-02-18 19:23:00,98.05,98.055,98.05,98.055,21200000.0
2008-02-18 19:24:00,98.05,98.06,98.05,98.06,189300000.0
2008-02-18 19:25:00,98.06,98.065,98.06,98.065,74600000.0
2008-02-18 19:26:00,98.065,98.075,98.05,98.065,556700000.0
2008-02-18 19:27:00,98.06,98.09,98.06,98.075,420000000.0
2008-02-18 19:28:00,98.075,98.075,98.075,98.075,37500000.0
2008-02-18 19:29:00,98.075,98.08,98.065,98.065,352300000.0
2008-02-18 19:30:00,98.065,98.075,98.065,98.075,44800000.0
2008-02-18 19:31:00,98.075,98.085,98.07,98.075,206600000.0
2008-02-18 19:32:00,98.075,98.08,98.075,98.075,210800000.0
2008-02-18 19:33:00,98.075,98.075,98.075,98.075,128900000.0
2008-02-18 19:34:00,98.075,98.08,98.075,98.08,92400000.0
2008-02-18 19:35:00,98.08,98.08,98.075,98.075,62200000.0
2008-02-18 19:36:00,98.075,98.08,98.07,98.07,89600000.0
2008-02-18 19:37:00,98.07,98.07,98.06,98.06,21800000.0
2008-02-18 19:38:00,98.06,98.075,98.055,98.075,127000000.0
2008-02-18 19:39:00,98.075,98.075,98.06,98.06,53300000.0
2008-02-18 19:40:00,98.06,98.06,98.06,98.06,63900000.0
2008-02-18 19:41:00,98.06,98.06,98.06,98.06,17800000.0
2008-02-18 19:42:00,98.06,98.06,98.06,98.06,36200000.0
2008-02-18 19:43:00,98.06,98.06,98.06,98.06,56200000.0
2008-02-18 19:44:00,98.06,98.085,98.055,98.085,699800000.0
2008-02-18 19:45:00,98.085,98.085,98.065,98.075,315500000.0
2008-02-18 19:46:00,98.075,98.12,98.075,98.12,227400000.0
2008-02-18 19:47:00,98.12,98.14,98.105,98.13,998100000.0
2008-02-18 19:48:00,98.13,98.13,98.11,98.11,111200000.0
2008-02-18 19:49:00,98.11,98.14,98.11,98.14,97100000.0
2008-02-18 19:50:00,98.14,98.145,98.13,98.14,20600000.0
2008-02-18 19:51:00,98.14,98.14,98.11,98.11,221200000.0
2008-02-18 19:52:00,98.11,98.13,98.11,98.12,81700000.0
2008-02-18 19:53:00,98.12,98.125,98.12,98.12,136600000.0
2008-02-18 19:54:00,98.12,98.12,98.12,98.12,2600000.0
2008-02-18 19:55:00,98.12,98.13,98.115,98.115,13100000.0
2008-02-18 19:56:00,98.115,98.12,98.1,98.12,87100000.0
2008-02-18 19:57:00,98.12,98.13,98.12,98.13,13300000.0
2008-02-18 19:58:00,98.13,98.13,98.13,98.13,21600000.0
2008-02-18 19:59:00,98.13,98.14,98.125,98.14,113500000.0
2008-02-18 20:00:00,98.14,98.14,98.13,98.14,48600000.0
2008-02-18 20:01:00,98.14,98.14,98.14,98.14,86900000.0
2008-02-18 20:02:00,98.14,98.14,98.12,98.12,198500000.0
2008-02-18 20:03:00,98.12,98.13,98.12,98.13,23200000.0
2008-02-18 20:04:00,98.13,98.13,98.11,98.11,88400000.0
2008-02-18 20:05:00,98.11,98.11,98.1,98.1,87700000.0
2008-02-18 20:06:00,98.1,98.11,98.1,98.1,270800000.0
2008-02-18 20:07:00,98.1,98.11,98.1,98.11,32800000.0
2008-02-18 20:08:00,98.11,98.11,98.11,98.11,102300000.0
2008-02-18 20:09:00,98.11,98.11,98.11,98.11,93400000.0
2008-02-18 20:10:00,98.11,98.12,98.105,98.11,221500000.0
2008-02-18 20:11:00,98.11,98.115,98.11,98.115,66100000.0
2008-02-18 20:12:00,98.115,98.13,98.115,98.13,69300000.0
2008-02-18 20:13:00,98.13,98.13,98.13,98.13,58400000.0
2008-02-18 20:14:00,98.13,98.16,98.13,98.155,10600000.0
2008-02-18 20:15:00,98.155,98.155,98.13,98.13,57800000.0
2008-02-18 20:16:00,98.125,98.15,98.1,98.105,462500000.0
2008-02-18 20:17:00,98.1,98.14,98.1,98.14,110200000.0
2008-02-18 20:18:00,98.14,98.14,98.115,98.115,23900000.0
2008-02-18 20:19:00,98.115,98.12,98.115,98.12,84000000.0
2008-02-18 20:20:00,98.115,98.12,98.11,98.11,112400000.0
2008-02-18 20:21:00,98.11,98.12,98.105,98.12,220100000.0
2008-02-18 20:22:00,98.12,98.12,98.12,98.12,1600000.0
2008-02-18 20:23:00,98.12,98.12,98.115,98.12,127800000.0
2008-02-18 20:24:00,98.12,98.12,98.105,98.105,81600000.0
2008-02-18 20:25:00,98.105,98.105,98.085,98.1,93300000.0
2008-02-18 20:26:00,98.1,98.13,98.095,98.13,71400000.0
2008-02-18 20:27:00,98.13,98.13,98.095,98.105,251200000.0
2008-02-18 20:28:00,98.11,98.12,98.11,98.12,6800000.0
2008-02-18 20:29:00,98.12,98.12,98.12,98.12,2800000.0
2008-02-18 20:30:00,98.12,98.12,98.12,98.12,2200000.0
2008-02-18 20:31:00,98.12,98.12,98.12,98.12,1200000.0
2008-02-18 20:32:00,98.12,98.12,98.11,98.12,21000000.0
2008-02-18 20:33:00,98.12,98.12,98.105,98.105,56300000.0
2008-02-18 20:34:00,98.105,98.11,98.105,98.11,32900000.0
2008-02-18 20:35:00,98.11,98.11,98.11,98.11,3000000.0
2008-02-18 20:36:00,98.11,98.11,98.11,98.11,1600000.0
2008-02-18 20:37:00,98.11,98.11,98.11,98.11,4000000.0
2008-02-18 20:38:00,98.11,98.115,98.11,98.115,53600000.0
2008-02-18 20:39:00,98.115,98.115,98.09,98.1,432900000.0
2008-02-18 20:40:00,98.1,98.105,98.1,98.105,61900000.0
2008-02-18 20:41:00,98.105,98.105,98.1,98.1,229200000.0
2008-02-18 20:42:00,98.1,98.115,98.1,98.115,45300000.0
2008-02-18 20:43:00,98.115,98.115,98.115,98.115,126200000.0
2008-02-18 20:44:00,98.115,98.12,98.115,98.115,72900000.0
2008-02-18 20:45:00,98.125,98.135,98.125,98.125,64000000.0
2008-02-18 20:46:00,98.125,98.15,98.125,98.15,65900000.0
2008-02-18 20:47:00,98.15,98.15,98.115,98.12,77100000.0
2008-02-18 20:48:00,98.12,98.12,98.105,98.105,145400000.0
2008-02-18 20:49:00,98.105,98.105,98.105,98.105,101500000.0
2008-02-18 20:50:00,98.105,98.105,98.1,98.105,117900000.0
2008-02-18 20:51:00,98.105,98.12,98.105,98.115,67200000.0
2008-02-18 20:52:00,98.115,98.12,98.105,98.11,179100000.0
2008-02-18 20:53:00,98.105,98.12,98.1,98.11,29600000.0
2008-02-18 20:54:00,98.11,98.13,98.11,98.13,42600000.0
2008-02-18 20:55:00,98.13,98.13,98.11,98.11,46200000.0
2008-02-18 20:56:00,98.11,98.115,98.095,98.105,155700000.0
2008-02-18 20:57:00,98.105,98.125,98.1,98.1,184100000.0
2008-02-18 20:58:00,98.105,98.11,98.105,98.11,21500000.0
2008-02-18 20:59:00,98.11,98.115,98.11,98.115,8900000.0
2008-02-18 21:00:00,98.115,98.115,98.11,98.11,8200000.0
2008-02-18 21:01:00,98.11,98.11,98.11,98.11,2000000.0
2008-02-18 21:02:00,98.11,98.11,98.11,98.11,46300000.0
2008-02-18 21:03:00,98.11,98.115,98.11,98.115,89600000.0
2008-02-18 21:04:00,98.12,98.14,98.12,98.14,113500000.0
2008-02-18 21:05:00,98.14,98.14,98.115,98.13,266700000.0
2008-02-18 21:06:00,98.13,98.13,98.115,98.125,23900000.0
2008-02-18 21:07:00,98.125,98.155,98.115,98.155,270000000.0
2008-02-18 21:08:00,98.155,98.16,98.15,98.155,179200000.0
2008-02-18 21:09:00,98.155,98.155,98.145,98.15,447200000.0
2008-02-18 21:10:00,98.15,98.165,98.15,98.16,318500000.0
2008-02-18 21:11:00,98.16,98.16,98.155,98.16,69100000.0
2008-02-18 21:12:00,98.16,98.16,98.145,98.15,85800000.0
2008-02-18 21:13:00,98.14,98.17,98.14,98.17,328100000.0
2008-02-18 21:14:00,98.17,98.17,98.135,98.16,306300000.0
2008-02-18 21:15:00,98.16,98.16,98.14,98.14,92600000.0
2008-02-18 21:16:00,98.14,98.145,98.14,98.14,80600000.0
2008-02-18 21:17:00,98.14,98.14,98.13,98.13,23100000.0
2008-02-18 21:18:00,98.13,98.13,98.13,98.13,99100000.0
2008-02-18 21:19:00,98.13,98.14,98.13,98.14,28000000.0
2008-02-18 21:20:00,98.14,98.14,98.13,98.13,45700000.0
2008-02-18 21:21:00,98.13,98.13,98.13,98.13,78100000.0
2008-02-18 21:22:00,98.135,98.14,98.13,98.13,101200000.0
2008-02-18 21:23:00,98.13,98.145,98.13,98.14,241000000.0
2008-02-18 21:24:00,98.14,98.14,98.14,98.14,72900000.0
2008-02-18 21:25:00,98.14,98.155,98.14,98.155,118200000.0
2008-02-18 21:26:00,98.16,98.16,98.16,98.16,52400000.0
2008-02-18 21:27:00,98.16,98.16,98.16,98.16,25000000.0
2008-02-18 21:28:00,98.16,98.17,98.16,98.17,53200000.0
2008-02-18 21:29:00,98.17,98.17,98.17,98.17,57500000.0
2008-02-18 21:30:00,98.17,98.17,98.17,98.17,112800000.0
2008-02-18 21:31:00,98.17,98.18,98.17,98.18,22700000.0
2008-02-18 21:32:00,98.18,98.18,98.18,98.18,71500000.0
2008-02-18 21:33:00,98.18,98.18,98.18,98.18,23600000.0
2008-02-18 21:34:00,98.18,98.18,98.18,98.18,21800000.0
2008-02-18 21:35:00,98.18,98.18,98.18,98.18,8700000.0
2008-02-18 21:36:00,98.18,98.18,98.16,98.17,108300000.0
2008-02-18 21:37:00,98.17,98.17,98.16,98.17,59400000.0
2008-02-18 21:38:00,98.17,98.17,98.17,98.17,95700000.0
2008-02-18 21:39:00,98.17,98.18,98.17,98.18,83900000.0
2008-02-18 21:40:00,98.18,98.18,98.18,98.18,17500000.0
2008-02-18 21:41:00,98.18,98.18,98.18,98.18,8700000.0
2008-02-18 21:42:00,98.18,98.18,98.17,98.18,36700000.0
2008-02-18 21:43:00,98.18,98.18,98.17,98.17,42500000.0
2008-02-18 21:44:00,98.17,98.17,98.17,98.17,139600000.0
2008-02-18 21:45:00,98.17,98.18,98.17,98.18,29300000.0
2008-02-18 21:46:00,98.18,98.18,98.18,98.18,2800000.0
2008-02-18 21:47:00,98.18,98.18,98.18,98.18,2000000.0
2008-02-18 21:48:00,98.18,98.18,98.18,98.18,2200000.0
2008-02-18 21:49:00,98.18,98.18,98.18,98.18,2400000.0
2008-02-18 21:50:00,98.17,98.17,98.17,98.17,67400000.0
2008-02-18 21:51:00,98.17,98.17,98.17,98.17,85000000.0
2008-02-18 21:52:00,98.17,98.17,98.17,98.17,47200000.0
2008-02-18 21:53:00,98.18,98.18,98.18,98.18,103400000.0
2008-02-18 21:54:00,98.18,98.18,98.18,98.18,54600000.0
2008-02-18 21:55:00,98.18,98.18,98.18,98.18,59700000.0
2008-02-18 21:56:00,98.18,98.19,98.18,98.19,74700000.0
2008-02-18 21:57:00,98.19,98.19,98.19,98.19,39900000.0
2008-02-18 21:58:00,98.19,98.19,98.18,98.18,38900000.0
2008-02-18 21:59:00,98.18,98.18,98.18,98.18,53900000.0
2008-02-18 22:00:00,98.18,98.18,98.18,98.18,17000000.0
2008-02-18 22:01:00,98.18,98.18,98.18,98.18,15400000.0
2008-02-18 22:02:00,98.18,98.18,98.18,98.18,7200000.0
2008-02-18 22:03:00,98.18,98.19,98.18,98.18,112500000.0
2008-02-18 22:04:00,98.18,98.18,98.17,98.18,99800000.0
2008-02-18 22:05:00,98.18,98.18,98.18,98.18,1400000.0
2008-02-18 22:06:00,98.18,98.18,98.18,98.18,1600000.0
2008-02-18 22:07:00,98.18,98.18,98.18,98.18,10900000.0
2008-02-18 22:08:00,98.18,98.18,98.18,98.18,1000000.0
2008-02-18 22:09:00,98.18,98.18,98.17,98.17,15200000.0
2008-02-18 22:10:00,98.17,98.17,98.17,98.17,214900000.0
2008-02-18 22:11:00,98.175,98.185,98.175,98.185,260000000.0
2008-02-18 22:12:00,98.185,98.185,98.18,98.185,117800000.0
2008-02-18 22:13:00,98.185,98.185,98.185,98.185,46000000.0
2008-02-18 22:14:00,98.185,98.185,98.18,98.185,156600000.0
2008-02-18 22:15:00,98.185,98.185,98.175,98.18,149600000.0
2008-02-18 22:16:00,98.18,98.185,98.18,98.18,59900000.0
2008-02-18 22:17:00,98.18,98.19,98.18,98.19,91400000.0
2008-02-18 22:18:00,98.185,98.185,98.17,98.18,175100000.0
2008-02-18 22:19:00,98.18,98.18,98.175,98.175,68500000.0
2008-02-18 22:20:00,98.175,98.175,98.17,98.175,210200000.0
2008-02-18 22:21:00,98.175,98.175,98.17,98.17,133000000.0
2008-02-18 22:22:00,98.17,98.17,98.17,98.17,47400000.0
2008-02-18 22:23:00,98.17,98.17,98.17,98.17,81100000.0
2008-02-18 22:24:00,98.17,98.17,98.17,98.17,26000000.0
2008-02-18 22:25:00,98.17,98.175,98.17,98.175,54100000.0
2008-02-18 22:26:00,98.175,98.175,98.175,98.175,52800000.0
2008-02-18 22:27:00,98.175,98.175,98.17,98.175,63900000.0
2008-02-18 22:28:00,98.175,98.175,98.175,98.175,44700000.0
2008-02-18 22:29:00,98.175,98.175,98.175,98.175,60800000.0
2008-02-18 22:30:00,98.175,98.18,98.175,98.175,97700000.0
2008-02-18 22:31:00,98.175,98.175,98.17,98.17,114900000.0
2008-02-18 22:32:00,98.17,98.17,98.17,98.17,53400000.0
2008-02-18 22:33:00,98.175,98.175,98.17,98.17,115200000.0
2008-02-18 22:34:00,98.17,98.17,98.17,98.17,98100000.0
2008-02-18 22:35:00,98.17,98.17,98.17,98.17,80000000.0
2008-02-18 22:36:00,98.17,98.17,98.17,98.17,52800000.0
2008-02-18 22:37:00,98.17,98.17,98.165,98.165,175200000.0
2008-02-18 22:38:00,98.165,98.165,98.165,98.165,96800000.0
2008-02-18 22:39:00,98.165,98.165,98.165,98.165,88000000.0
2008-02-18 22:40:00,98.165,98.165,98.155,98.16,278900000.0
2008-02-18 22:41:00,98.16,98.16,98.16,98.16,88000000.0
2008-02-18 22:42:00,98.16,98.16,98.15,98.15,53600000.0
2008-02-18 22:43:00,98.15,98.16,98.15,98.16,88700000.0
2008-02-18 22:44:00,98.16,98.16,98.15,98.15,109100000.0
2008-02-18 22:45:00,98.15,98.15,98.13,98.14,133300000.0
2008-02-18 22:46:00,98.135,98.14,98.12,98.12,110900000.0
2008-02-18 22:47:00,98.12,98.125,98.09,98.11,735400000.0
2008-02-18 22:48:00,98.11,98.11,98.09,98.09,272500000.0
2008-02-18 22:49:00,98.09,98.11,98.09,98.1,244100000.0
2008-02-18 22:50:00,98.1,98.1,98.1,98.1,118600000.0
2008-02-18 22:51:00,98.1,98.1,98.1,98.1,61900000.0
2008-02-18 22:52:00,98.1,98.1,98.09,98.09,43900000.0
2008-02-18 22:53:00,98.09,98.09,98.09,98.09,132800000.0
2008-02-18 22:54:00,98.09,98.09,98.09,98.09,60300000.0
2008-02-18 22:55:00,98.09,98.1,98.09,98.1,45600000.0
2008-02-18 22:56:00,98.1,98.11,98.1,98.1,4600000.0
2008-02-18 22:57:00,98.1,98.11,98.1,98.11,9000000.0
2008-02-18 22:58:00,98.11,98.11,98.1,98.11,10000000.0
2008-02-18 22:59:00,98.11,98.11,98.11,98.11,3600000.0
2008-02-18 23:00:00,98.11,98.11,98.1,98.1,6100000.0
2008-02-18 23:01:00,98.1,98.105,98.1,98.105,165100000.0
2008-02-18 23:02:00,98.105,98.11,98.1,98.11,137000000.0
2008-02-18 23:03:00,98.11,98.11,98.11,98.11,67600000.0
2008-02-18 23:04:00,98.11,98.145,98.11,98.14,386300000.0
2008-02-18 23:05:00,98.14,98.15,98.14,98.145,264300000.0
2008-02-18 23:06:00,98.15,98.165,98.15,98.15,400300000.0
2008-02-18 23:07:00,98.15,98.155,98.13,98.155,460500000.0
2008-02-18 23:08:00,98.155,98.155,98.15,98.15,188900000.0
2008-02-18 23:09:00,98.15,98.18,98.15,98.18,174700000.0
2008-02-18 23:10:00,98.18,98.18,98.16,98.16,93600000.0
2008-02-18 23:11:00,98.165,98.17,98.165,98.17,208300000.0
2008-02-18 23:12:00,98.17,98.17,98.16,98.17,80000000.0
2008-02-18 23:13:00,98.17,98.17,98.17,98.17,2400000.0
2008-02-18 23:14:00,98.17,98.17,98.16,98.165,152100000.0
2008-02-18 23:15:00,98.165,98.19,98.165,98.19,45100000.0
2008-02-18 23:16:00,98.19,98.21,98.17,98.185,452600000.0
2008-02-18 23:17:00,98.185,98.185,98.17,98.175,266500000.0
2008-02-18 23:18:00,98.175,98.18,98.175,98.18,222700000.0
2008-02-18 23:19:00,98.18,98.18,98.17,98.175,184700000.0
2008-02-18 23:20:00,98.175,98.175,98.17,98.17,249100000.0
2008-02-18 23:21:00,98.17,98.17,98.17,98.17,2800000.0
2008-02-18 23:22:00,98.17,98.17,98.17,98.17,5800000.0
2008-02-18 23:23:00,98.17,98.175,98.17,98.17,143300000.0
2008-02-18 23:24:00,98.17,98.175,98.17,98.175,61900000.0
2008-02-18 23:25:00,98.175,98.19,98.175,98.19,30700000.0
2008-02-18 23:26:00,98.19,98.22,98.19,98.22,59900000.0
2008-02-18 23:27:00,98.22,98.22,98.19,98.19,52500000.0
2008-02-18 23:28:00,98.195,98.2,98.185,98.185,176000000.0
2008-02-18 23:29:00,98.185,98.195,98.185,98.19,88900000.0
2008-02-18 23:30:00,98.19,98.195,98.19,98.19,227300000.0
2008-02-18 23:31:00,98.19,98.195,98.185,98.19,264000000.0
2008-02-18 23:32:00,98.19,98.2,98.175,98.175,247000000.0
2008-02-18 23:33:00,98.175,98.18,98.175,98.175,52400000.0
2008-02-18 23:34:00,98.175,98.175,98.175,98.175,44000000.0
2008-02-18 23:35:00,98.175,98.175,98.17,98.17,101900000.0
2008-02-18 23:36:00,98.17,98.17,98.17,98.17,136500000.0
2008-02-18 23:37:00,98.17,98.17,98.16,98.16,51100000.0
2008-02-18 23:38:00,98.16,98.19,98.16,98.175,150100000.0
2008-02-18 23:39:00,98.175,98.175,98.17,98.17,113700000.0
2008-02-18 23:40:00,98.17,98.18,98.17,98.17,112000000.0
2008-02-18 23:41:00,98.17,98.18,98.17,98.17,63400000.0
2008-02-18 23:42:00,98.17,98.25,98.17,98.2,321800000.0
2008-02-18 23:43:00,98.2,98.2,98.09,98.195,113900000.0
2008-02-18 23:44:00,98.195,98.195,98.15,98.18,135500000.0
2008-02-18 23:45:00,98.18,98.19,98.18,98.18,46000000.0
2008-02-18 23:46:00,98.18,98.19,98.18,98.18,102900000.0
2008-02-18 23:47:00,98.18,98.18,98.18,98.18,2600000.0
2008-02-18 23:48:00,98.18,98.18,98.18,98.18,4200000.0
2008-02-18 23:49:00,98.18,98.19,98.15,98.18,113200000.0
2008-02-18 23:50:00,98.18,98.24,98.18,98.18,177300000.0
2008-02-18 23:51:00,98.185,98.19,98.185,98.19,169700000.0
2008-02-18 23:52:00,98.19,98.21,98.19,98.2,102500000.0
2008-02-18 23:53:00,98.2,98.25,98.2,98.25,97400000.0
2008-02-18 23:54:00,98.25,98.25,98.185,98.21,366500000.0
2008-02-18 23:55:00,98.21,98.21,98.18,98.2,75400000.0
2008-02-18 23:56:00,98.2,98.21,98.17,98.21,134200000.0
2008-02-18 23:57:00,98.2,98.2,98.2,98.2,2000000.0
2008-02-18 23:58:00,98.2,98.2,98.2,98.2,3200000.0
2008-02-18 23:59:00,98.185,98.185,98.16,98.16,220000000.0
2008-02-19 00:00:00,98.17,98.17,98.16,98.16,273900000.0
2008-02-19 00:01:00,98.16,98.16,98.15,98.15,184500000.0
2008-02-19 00:02:00,98.15,98.15,98.14,98.15,376900000.0
2008-02-19 00:03:00,98.15,98.15,98.14,98.15,187100000.0
2008-02-19 00:04:00,98.15,98.15,98.14,98.14,305800000.0
2008-02-19 00:05:00,98.14,98.14,98.07,98.13,65500000.0
2008-02-19 00:06:00,98.13,98.13,98.12,98.12,11400000.0
2008-02-19 00:07:00,98.12,98.12,98.08,98.08,270000000.0
2008-02-19 00:08:00,98.08,98.08,98.08,98.08,261600000.0
2008-02-19 00:09:00,98.08,98.09,98.07,98.07,383100000.0
2008-02-19 00:10:00,98.07,98.1,98.07,98.09,320900000.0
2008-02-19 00:11:00,98.09,98.12,98.09,98.1,209700000.0
2008-02-19 00:12:00,98.1,98.1,98.1,98.1,153000000.0
2008-02-19 00:13:00,98.1,98.1,98.1,98.1,168700000.0
2008-02-19 00:14:00,98.1,98.1,98.1,98.1,50600000.0
2008-02-19 00:15:00,98.1,98.1,98.055,98.055,187500000.0
2008-02-19 00:16:00,98.055,98.07,98.055,98.07,343400000.0
2008-02-19 00:17:00,98.07,98.08,98.065,98.08,18900000.0
2008-02-19 00:18:00,98.08,98.095,98.08,98.09,87500000.0
2008-02-19 00:19:00,98.095,98.105,98.095,98.1,99500000.0
2008-02-19 00:20:00,98.1,98.11,98.1,98.11,14400000.0
2008-02-19 00:21:00,98.11,98.11,98.11,98.11,78000000.0
2008-02-19 00:22:00,98.11,98.13,98.11,98.115,129900000.0
2008-02-19 00:23:00,98.115,98.12,98.115,98.12,64600000.0
2008-02-19 00:24:00,98.12,98.12,98.115,98.115,21300000.0
2008-02-19 00:25:00,98.115,98.115,98.115,98.115,105600000.0
2008-02-19 00:26:00,98.115,98.115,98.115,98.115,61600000.0
2008-02-19 00:27:00,98.115,98.12,98.115,98.115,170300000.0
2008-02-19 00:28:00,98.12,98.13,98.1,98.11,94100000.0
2008-02-19 00:29:00,98.11,98.12,98.11,98.11,21800000.0
2008-02-19 00:30:00,98.11,98.12,98.11,98.11,35600000.0
2008-02-19 00:31:00,98.11,98.11,98.11,98.11,26900000.0
2008-02-19 00:32:00,98.11,98.12,98.11,98.12,86800000.0
2008-02-19 00:33:00,98.12,98.13,98.11,98.11,121700000.0
2008-02-19 00:34:00,98.11,98.11,98.1,98.1,356300000.0
2008-02-19 00:35:00,98.1,98.11,98.1,98.1,232800000.0
2008-02-19 00:36:00,98.1,98.12,98.1,98.12,213300000.0
2008-02-19 00:37:00,98.12,98.12,98.12,98.12,3000000.0
2008-02-19 00:38:00,98.12,98.13,98.11,98.13,52800000.0
2008-02-19 00:39:00,98.13,98.13,98.11,98.12,42500000.0
2008-02-19 00:40:00,98.12,98.12,98.11,98.12,106200000.0
2008-02-19 00:41:00,98.12,98.12,98.11,98.115,65800000.0
2008-02-19 00:42:00,98.115,98.115,98.115,98.115,600000.0
2008-02-19 00:43:00,98.115,98.12,98.11,98.12,13800000.0
2008-02-19 00:44:00,98.125,98.155,98.12,98.13,25400000.0
2008-02-19 00:45:00,98.13,98.14,98.12,98.125,43500000.0
2008-02-19 00:46:00,98.125,98.13,98.12,98.12,33700000.0
2008-02-19 00:47:00,98.125,98.145,98.12,98.13,135200000.0
2008-02-19 00:48:00,98.13,98.13,98.13,98.13,114700000.0
2008-02-19 00:49:00,98.13,98.145,98.115,98.145,211200000.0
2008-02-19 00:50:00,98.145,98.15,98.145,98.15,6000000.0
2008-02-19 00:51:00,98.15,98.15,98.115,98.115,143600000.0
2008-02-19 00:52:00,98.115,98.12,98.09,98.12,207100000.0
2008-02-19 00:53:00,98.12,98.12,98.06,98.085,750400000.0
2008-02-19 00:54:00,98.085,98.09,98.07,98.09,322000000.0
2008-02-19 00:55:00,98.09,98.095,98.09,98.09,109200000.0
2008-02-19 00:56:00,98.095,98.1,98.095,98.1,33000000.0
2008-02-19 00:57:00,98.1,98.12,98.1,98.11,29100000.0
2008-02-19 00:58:00,98.11,98.115,98.095,98.095,188900000.0
2008-02-19 00:59:00,98.095,98.105,98.095,98.095,207900000.0
2008-02-19 01:00:00,98.095,98.095,98.09,98.09,182000000.0
2008-02-19 01:01:00,98.09,98.105,98.09,98.105,125700000.0
2008-02-19 01:02:00,98.105,98.105,98.095,98.1,219200000.0
2008-02-19 01:03:00,98.1,98.1,98.095,98.095,156500000.0
2008-02-19 01:04:00,98.095,98.115,98.095,98.11,465900000.0
2008-02-19 01:05:00,98.11,98.115,98.11,98.11,109500000.0
2008-02-19 01:06:00,98.11,98.145,98.11,98.14,138000000.0
2008-02-19 01:07:00,98.14,98.165,98.14,98.16,21900000.0
2008-02-19 01:08:00,98.16,98.175,98.145,98.155,203500000.0
2008-02-19 01:09:00,98.155,98.18,98.145,98.18,188700000.0
2008-02-19 01:10:00,98.17,98.2,98.17,98.2,130100000.0
2008-02-19 01:11:00,98.2,98.21,98.185,98.2,397600000.0
2008-02-19 01:12:00,98.2,98.22,98.2,98.22,48500000.0
2008-02-19 01:13:00,98.22,98.235,98.2,98.205,139700000.0
2008-02-19 01:14:00,98.215,98.215,98.195,98.205,18800000.0
2008-02-19 01:15:00,98.205,98.215,98.17,98.17,101500000.0
2008-02-19 01:16:00,98.17,98.18,98.17,98.18,127000000.0
2008-02-19 01:17:00,98.18,98.18,98.155,98.155,263200000.0
2008-02-19 01:18:00,98.155,98.165,98.15,98.16,168800000.0
2008-02-19 01:19:00,98.16,98.18,98.155,98.16,89900000.0
2008-02-19 01:20:00,98.16,98.165,98.155,98.16,59900000.0
2008-02-19 01:21:00,98.155,98.16,98.14,98.145,302700000.0
2008-02-19 01:22:00,98.145,98.175,98.135,98.155,226700000.0
2008-02-19 01:23:00,98.155,98.16,98.115,98.135,68300000.0
2008-02-19 01:24:00,98.135,98.145,98.115,98.145,17300000.0
2008-02-19 01:25:00,98.145,98.145,98.135,98.135,18800000.0
2008-02-19 01:26:00,98.135,98.145,98.135,98.14,4400000.0
2008-02-19 01:27:00,98.14,98.165,98.13,98.135,67600000.0
2008-02-19 01:28:00,98.135,98.135,98.13,98.135,6900000.0
2008-02-19 01:29:00,98.135,98.15,98.13,98.14,26900000.0
2008-02-19 01:30:00,98.14,98.145,98.135,98.135,4200000.0
2008-02-19 01:31:00,98.145,98.165,98.145,98.16,8400000.0
2008-02-19 01:32:00,98.16,98.165,98.145,98.15,8200000.0
2008-02-19 01:33:00,98.15,98.155,98.14,98.155,39100000.0
2008-02-19 01:34:00,98.15,98.15,98.14,98.145,32800000.0
2008-02-19 01:35:00,98.145,98.15,98.135,98.135,27200000.0
2008-02-19 01:36:00,98.135,98.145,98.135,98.135,112600000.0
2008-02-19 01:37:00,98.135,98.155,98.135,98.145,142200000.0
2008-02-19 01:38:00,98.145,98.145,98.135,98.135,15000000.0
2008-02-19 01:39:00,98.135,98.145,98.12,98.13,43000000.0
2008-02-19 01:40:00,98.13,98.13,98.105,98.125,24100000.0
2008-02-19 01:41:00,98.12,98.15,98.12,98.15,52700000.0
2008-02-19 01:42:00,98.15,98.16,98.15,98.16,21200000.0
2008-02-19 01:43:00,98.16,98.175,98.16,98.175,9400000.0
2008-02-19 01:44:00,98.17,98.175,98.165,98.165,9800000.0
2008-02-19 01:45:00,98.165,98.17,98.16,98.16,615000000.0
2008-02-19 01:46:00,98.16,98.17,98.15,98.17,124900000.0
2008-02-19 01:47:00,98.17,98.185,98.15,98.165,96000000.0
2008-02-19 01:48:00,98.165,98.17,98.16,98.17,7900000.0
2008-02-19 01:49:00,98.17,98.175,98.165,98.17,7800000.0
2008-02-19 01:50:00,98.17,98.18,98.16,98.18,234700000.0
2008-02-19 01:51:00,98.18,98.2,98.175,98.2,66900000.0
2008-02-19 01:52:00,98.2,98.2,98.175,98.185,39600000.0
2008-02-19 01:53:00,98.185,98.19,98.165,98.17,17000000.0
2008-02-19 01:54:00,98.17,98.185,98.165,98.165,77900000.0
2008-02-19 01:55:00,98.165,98.175,98.165,98.165,88600000.0
2008-02-19 01:56:00,98.165,98.165,98.15,98.155,23800000.0
2008-02-19 01:57:00,98.155,98.16,98.15,98.16,17000000.0
2008-02-19 01:58:00,98.16,98.165,98.16,98.165,9000000.0
2008-02-19 01:59:00,98.165,98.17,98.155,98.17,54500000.0
2008-02-19 02:00:00,98.17,98.17,98.14,98.155,167800000.0
2008-02-19 02:01:00,98.155,98.175,98.145,98.155,167000000.0
2008-02-19 02:02:00,98.155,98.175,98.155,98.165,323600000.0
2008-02-19 02:03:00,98.165,98.17,98.145,98.16,241100000.0
2008-02-19 02:04:00,98.16,98.17,98.15,98.165,144700000.0
2008-02-19 02:05:00,98.165,98.165,98.15,98.155,33100000.0
2008-02-19 02:06:00,98.155,98.155,98.15,98.15,8300000.0
2008-02-19 02:07:00,98.15,98.15,98.14,98.145,196200000.0
2008-02-19 02:08:00,98.145,98.18,98.145,98.18,359900000.0
2008-02-19 02:09:00,98.18,98.2,98.17,98.195,344400000.0
2008-02-19 02:10:00,98.2,98.2,98.18,98.195,87000000.0
2008-02-19 02:11:00,98.195,98.205,98.18,98.185,148300000.0
2008-02-19 02:12:00,98.185,98.2,98.185,98.2,143700000.0
2008-02-19 02:13:00,98.2,98.21,98.185,98.2,23200000.0
2008-02-19 02:14:00,98.2,98.2,98.185,98.195,24600000.0
2008-02-19 02:15:00,98.195,98.21,98.19,98.195,102100000.0
2008-02-19 02:16:00,98.195,98.23,98.19,98.225,25400000.0
2008-02-19 02:17:00,98.225,98.235,98.21,98.21,34200000.0
2008-02-19 02:18:00,98.205,98.23,98.2,98.225,75600000.0
2008-02-19 02:19:00,98.225,98.24,98.22,98.22,10000000.0
2008-02-19 02:20:00,98.22,98.225,98.2,98.205,97300000.0
2008-02-19 02:21:00,98.21,98.235,98.21,98.235,734900000.0
2008-02-19 02:22:00,98.235,98.235,98.215,98.225,579600000.0
2008-02-19 02:23:00,98.225,98.23,98.21,98.22,445800000.0
2008-02-19 02:24:00,98.22,98.22,98.21,98.21,305400000.0
2008-02-19 02:25:00,98.21,98.21,98.19,98.2,201900000.0
2008-02-19 02:26:00,98.2,98.21,98.19,98.21,290300000.0
2008-02-19 02:27:00,98.21,98.22,98.21,98.21,58300000.0
2008-02-19 02:28:00,98.21,98.215,98.205,98.21,274600000.0
2008-02-19 02:29:00,98.21,98.21,98.19,98.2,424100000.0
2008-02-19 02:30:00,98.2,98.2,98.16,98.18,133000000.0
2008-02-19 02:31:00,98.18,98.21,98.18,98.185,78200000.0
2008-02-19 02:32:00,98.185,98.22,98.185,98.22,302800000.0
2008-02-19 02:33:00,98.22,98.23,98.21,98.22,49000000.0
2008-02-19 02:34:00,98.22,98.22,98.2,98.2,98700000.0
2008-02-19 02:35:00,98.2,98.21,98.18,98.2,239600000.0
2008-02-19 02:36:00,98.2,98.2,98.19,98.19,142100000.0
2008-02-19 02:37:00,98.19,98.21,98.19,98.21,100000000.0
2008-02-19 02:38:00,98.21,98.21,98.17,98.17,277200000.0
2008-02-19 02:39:00,98.17,98.18,98.17,98.18,191600000.0
2008-02-19 02:40:00,98.18,98.19,98.18,98.18,205200000.0
2008-02-19 02:41:00,98.18,98.18,98.15,98.17,176500000.0
2008-02-19 02:42:00,98.175,98.18,98.17,98.17,92700000.0
2008-02-19 02:43:00,98.17,98.18,98.17,98.18,35800000.0
2008-02-19 02:44:00,98.18,98.2,98.18,98.19,20400000.0
2008-02-19 02:45:00,98.19,98.21,98.175,98.18,266000000.0
2008-02-19 02:46:00,98.18,98.195,98.175,98.19,106600000.0
2008-02-19 02:47:00,98.19,98.19,98.19,98.19,8600000.0
2008-02-19 02:48:00,98.19,98.2,98.18,98.18,154500000.0
2008-02-19 02:49:00,98.18,98.19,98.175,98.175,118900000.0
2008-02-19 02:50:00,98.175,98.195,98.175,98.185,129000000.0
2008-02-19 02:51:00,98.185,98.2,98.185,98.19,26000000.0
2008-02-19 02:52:00,98.19,98.205,98.185,98.205,21400000.0
2008-02-19 02:53:00,98.2,98.205,98.19,98.2,42300000.0
2008-02-19 02:54:00,98.2,98.22,98.16,98.16,187300000.0
2008-02-19 02:55:00,98.175,98.195,98.17,98.19,33400000.0
2008-02-19 02:56:00,98.19,98.2,98.18,98.18,95500000.0
2008-02-19 02:57:00,98.18,98.21,98.18,98.21,37600000.0
2008-02-19 02:58:00,98.21,98.21,98.19,98.2,258500000.0
2008-02-19 02:59:00,98.205,98.235,98.2,98.22,91500000.0
2008-02-19 03:00:00,98.22,98.235,98.19,98.19,157700000.0
2008-02-19 03:01:00,98.195,98.21,98.195,98.195,105700000.0
2008-02-19 03:02:00,98.195,98.205,98.185,98.195,384900000.0
2008-02-19 03:03:00,98.195,98.21,98.19,98.21,92300000.0
2008-02-19 03:04:00,98.21,98.21,98.18,98.19,45900000.0
2008-02-19 03:05:00,98.19,98.205,98.18,98.195,155000000.0
2008-02-19 03:06:00,98.195,98.205,98.19,98.2,25400000.0
2008-02-19 03:07:00,98.21,98.21,98.18,98.19,26800000.0
2008-02-19 03:08:00,98.19,98.19,98.165,98.17,106800000.0
2008-02-19 03:09:00,98.17,98.175,98.165,98.165,97100000.0
2008-02-19 03:10:00,98.165,98.175,98.155,98.175,148700000.0
2008-02-19 03:11:00,98.175,98.175,98.16,98.165,173300000.0
2008-02-19 03:12:00,98.165,98.165,98.14,98.14,172700000.0
2008-02-19 03:13:00,98.14,98.155,98.14,98.145,198000000.0
2008-02-19 03:14:00,98.145,98.16,98.14,98.14,47500000.0
2008-02-19 03:15:00,98.14,98.145,98.125,98.14,308300000.0
2008-02-19 03:16:00,98.135,98.14,98.115,98.12,151900000.0
2008-02-19 03:17:00,98.125,98.14,98.125,98.135,292700000.0
2008-02-19 03:18:00,98.135,98.155,98.135,98.15,40500000.0
2008-02-19 03:19:00,98.15,98.155,98.145,98.145,106600000.0
2008-02-19 03:20:00,98.145,98.16,98.14,98.155,153700000.0
2008-02-19 03:21:00,98.155,98.155,98.145,98.155,145100000.0
2008-02-19 03:22:00,98.155,98.16,98.15,98.15,100300000.0
2008-02-19 03:23:00,98.155,98.165,98.155,98.16,192400000.0
2008-02-19 03:24:00,98.16,98.165,98.155,98.165,109800000.0
2008-02-19 03:25:00,98.165,98.17,98.165,98.165,15500000.0
2008-02-19 03:26:00,98.165,98.18,98.16,98.18,430500000.0
2008-02-19 03:27:00,98.18,98.18,98.16,98.17,129700000.0
2008-02-19 03:28:00,98.175,98.18,98.17,98.175,171900000.0
2008-02-19 03:29:00,98.175,98.18,98.17,98.17,287600000.0
2008-02-19 03:30:00,98.175,98.175,98.17,98.17,288100000.0
2008-02-19 03:31:00,98.17,98.19,98.17,98.17,380600000.0
2008-02-19 03:32:00,98.17,98.185,98.17,98.18,269000000.0
2008-02-19 03:33:00,98.18,98.18,98.175,98.18,220800000.0
2008-02-19 03:34:00,98.18,98.2,98.18,98.195,251700000.0
2008-02-19 03:35:00,98.195,98.2,98.185,98.185,475600000.0
2008-02-19 03:36:00,98.185,98.19,98.18,98.18,261000000.0
2008-02-19 03:37:00,98.18,98.185,98.18,98.185,111200000.0
2008-02-19 03:38:00,98.18,98.195,98.18,98.18,48600000.0
2008-02-19 03:39:00,98.18,98.185,98.18,98.18,269700000.0
2008-02-19 03:40:00,98.19,98.2,98.185,98.19,357400000.0
2008-02-19 03:41:00,98.19,98.195,98.185,98.19,134100000.0
2008-02-19 03:42:00,98.19,98.19,98.19,98.19,1200000.0
2008-02-19 03:43:00,98.19,98.19,98.19,98.19,2200000.0
2008-02-19 03:44:00,98.19,98.19,98.185,98.185,25300000.0
2008-02-19 03:45:00,98.185,98.185,98.18,98.18,48900000.0
2008-02-19 03:46:00,98.18,98.18,98.17,98.17,133800000.0
2008-02-19 03:47:00,98.17,98.175,98.17,98.175,171600000.0
2008-02-19 03:48:00,98.175,98.185,98.175,98.18,166000000.0
2008-02-19 03:49:00,98.185,98.185,98.18,98.18,56300000.0
2008-02-19 03:50:00,98.185,98.185,98.18,98.185,44700000.0
2008-02-19 03:51:00,98.185,98.185,98.18,98.18,74200000.0
2008-02-19 03:52:00,98.18,98.18,98.18,98.18,17600000.0
2008-02-19 03:53:00,98.18,98.185,98.18,98.18,79400000.0
2008-02-19 03:54:00,98.18,98.18,98.18,98.18,10600000.0
2008-02-19 03:55:00,98.18,98.19,98.18,98.18,87700000.0
2008-02-19 03:56:00,98.18,98.19,98.18,98.18,123800000.0
2008-02-19 03:57:00,98.18,98.19,98.18,98.18,123700000.0
2008-02-19 03:58:00,98.18,98.19,98.18,98.19,152400000.0
2008-02-19 03:59:00,98.19,98.19,98.18,98.19,121000000.0
2008-02-19 04:00:00,98.19,98.19,98.18,98.18,29500000.0
2008-02-19 04:01:00,98.18,98.21,98.18,98.2,32400000.0
2008-02-19 04:02:00,98.2,98.205,98.19,98.19,69700000.0
2008-02-19 04:03:00,98.19,98.195,98.19,98.19,13200000.0
2008-02-19 04:04:00,98.195,98.2,98.195,98.2,13000000.0
2008-02-19 04:05:00,98.2,98.21,98.2,98.21,77800000.0
2008-02-19 04:06:00,98.21,98.215,98.2,98.205,49400000.0
2008-02-19 04:07:00,98.205,98.21,98.2,98.2,46100000.0
2008-02-19 04:08:00,98.2,98.2,98.2,98.2,4000000.0
2008-02-19 04:09:00,98.2,98.2,98.19,98.19,13200000.0
2008-02-19 04:10:00,98.19,98.195,98.19,98.195,12400000.0
2008-02-19 04:11:00,98.195,98.205,98.195,98.2,24900000.0
2008-02-19 04:12:00,98.2,98.2,98.19,98.19,9800000.0
2008-02-19 04:13:00,98.195,98.195,98.195,98.195,78200000.0
2008-02-19 04:14:00,98.195,98.2,98.195,98.2,71200000.0
2008-02-19 04:15:00,98.2,98.2,98.2,98.2,22400000.0
2008-02-19 04:16:00,98.2,98.2,98.185,98.185,23800000.0
2008-02-19 04:17:00,98.185,98.195,98.185,98.19,102100000.0
2008-02-19 04:18:00,98.19,98.21,98.19,98.21,61000000.0
2008-02-19 04:19:00,98.21,98.22,98.21,98.22,13600000.0
2008-02-19 04:20:00,98.22,98.22,98.22,98.22,11600000.0
2008-02-19 04:21:00,98.22,98.22,98.22,98.22,5200000.0
2008-02-19 04:22:00,98.22,98.22,98.22,98.22,5200000.0
2008-02-19 04:23:00,98.22,98.225,98.22,98.225,116600000.0
2008-02-19 04:24:00,98.23,98.235,98.22,98.22,37600000.0
2008-02-19 04:25:00,98.22,98.225,98.22,98.225,27600000.0
2008-02-19 04:26:00,98.225,98.23,98.22,98.23,59100000.0
2008-02-19 04:27:00,98.23,98.23,98.22,98.22,9500000.0
2008-02-19 04:28:00,98.22,98.22,98.22,98.22,600000.0
2008-02-19 04:29:00,98.22,98.22,98.22,98.22,43900000.0
2008-02-19 04:30:00,98.22,98.22,98.2,98.2,165700000.0
2008-02-19 04:31:00,98.2,98.21,98.2,98.21,6400000.0
2008-02-19 04:32:00,98.21,98.22,98.2,98.22,90400000.0
2008-02-19 04:33:00,98.22,98.22,98.19,98.2,53500000.0
2008-02-19 04:34:00,98.2,98.21,98.2,98.2,47300000.0
2008-02-19 04:35:00,98.2,98.21,98.19,98.21,80200000.0
2008-02-19 04:36:00,98.21,98.21,98.18,98.19,175200000.0
2008-02-19 04:37:00,98.19,98.2,98.175,98.185,64500000.0
2008-02-19 04:38:00,98.185,98.19,98.18,98.185,101600000.0
2008-02-19 04:39:00,98.185,98.19,98.185,98.19,39700000.0
2008-02-19 04:40:00,98.19,98.19,98.18,98.185,173900000.0
2008-02-19 04:41:00,98.185,98.21,98.185,98.2,291900000.0
2008-02-19 04:42:00,98.2,98.2,98.2,98.2,2600000.0
2008-02-19 04:43:00,98.2,98.2,98.2,98.2,6000000.0
2008-02-19 04:44:00,98.2,98.205,98.2,98.2,42800000.0
2008-02-19 04:45:00,98.2,98.21,98.2,98.21,54400000.0
2008-02-19 04:46:00,98.21,98.21,98.2,98.2,23600000.0
2008-02-19 04:47:00,98.2,98.2,98.2,98.2,4000000.0
2008-02-19 04:48:00,98.2,98.2,98.19,98.195,24500000.0
2008-02-19 04:49:00,98.195,98.2,98.195,98.2,11700000.0
2008-02-19 04:50:00,98.2,98.205,98.2,98.2,10400000.0
2008-02-19 04:51:00,98.2,98.21,98.2,98.205,30600000.0
2008-02-19 04:52:00,98.205,98.205,98.185,98.2,348000000.0
2008-02-19 04:53:00,98.2,98.2,98.195,98.195,4600000.0
2008-02-19 04:54:00,98.195,98.195,98.16,98.165,35600000.0
2008-02-19 04:55:00,98.165,98.165,98.16,98.165,46000000.0
2008-02-19 04:56:00,98.165,98.17,98.165,98.165,54600000.0
2008-02-19 04:57:00,98.165,98.17,98.16,98.16,46800000.0
2008-02-19 04:58:00,98.16,98.175,98.16,98.17,28800000.0
2008-02-19 04:59:00,98.17,98.17,98.15,98.155,48200000.0
2008-02-19 05:00:00,98.155,98.17,98.155,98.16,130900000.0
2008-02-19 05:01:00,98.16,98.175,98.155,98.17,258000000.0
2008-02-19 05:02:00,98.17,98.175,98.165,98.17,61000000.0
2008-02-19 05:03:00,98.17,98.17,98.16,98.16,22800000.0
2008-02-19 05:04:00,98.16,98.17,98.16,98.16,20000000.0
2008-02-19 05:05:00,98.16,98.165,98.16,98.16,21400000.0
2008-02-19 05:06:00,98.16,98.16,98.16,98.16,7400000.0
2008-02-19 05:07:00,98.16,98.165,98.16,98.165,175700000.0
2008-02-19 05:08:00,98.165,98.17,98.16,98.165,8700000.0
2008-02-19 05:09:00,98.165,98.175,98.16,98.17,76000000.0
2008-02-19 05:10:00,98.17,98.175,98.17,98.17,27600000.0
2008-02-19 05:11:00,98.17,98.175,98.17,98.17,28200000.0
2008-02-19 05:12:00,98.17,98.17,98.16,98.16,3200000.0
2008-02-19 05:13:00,98.16,98.165,98.155,98.165,23100000.0
2008-02-19 05:14:00,98.165,98.17,98.165,98.17,39000000.0
2008-02-19 05:15:00,98.17,98.17,98.155,98.16,82000000.0
2008-02-19 05:16:00,98.165,98.175,98.16,98.165,138300000.0
2008-02-19 05:17:00,98.165,98.175,98.165,98.17,41400000.0
2008-02-19 05:18:00,98.17,98.175,98.17,98.17,25800000.0
2008-02-19 05:19:00,98.17,98.17,98.17,98.17,3400000.0
2008-02-19 05:20:00,98.17,98.175,98.16,98.165,154900000.0
2008-02-19 05:21:00,98.165,98.165,98.165,98.165,98300000.0
2008-02-19 05:22:00,98.165,98.165,98.165,98.165,29700000.0
2008-02-19 05:23:00,98.165,98.165,98.165,98.165,23100000.0
2008-02-19 05:24:00,98.165,98.165,98.16,98.165,144900000.0
2008-02-19 05:25:00,98.165,98.17,98.16,98.165,36600000.0
2008-02-19 05:26:00,98.16,98.16,98.16,98.16,8800000.0
2008-02-19 05:27:00,98.16,98.165,98.16,98.16,9400000.0
2008-02-19 05:28:00,98.16,98.16,98.135,98.135,225000000.0
2008-02-19 05:29:00,98.135,98.135,98.135,98.135,8500000.0
2008-02-19 05:30:00,98.135,98.145,98.135,98.135,67100000.0
2008-02-19 05:31:00,98.135,98.145,98.135,98.135,48400000.0
2008-02-19 05:32:00,98.135,98.165,98.135,98.165,182600000.0
2008-02-19 05:33:00,98.17,98.17,98.155,98.16,115700000.0
2008-02-19 05:34:00,98.16,98.16,98.15,98.155,55100000.0
2008-02-19 05:35:00,98.155,98.165,98.155,98.16,61100000.0
2008-02-19 05:36:00,98.16,98.175,98.16,98.17,43000000.0
2008-02-19 05:37:00,98.17,98.17,98.155,98.165,106500000.0
2008-02-19 05:38:00,98.165,98.165,98.16,98.16,48100000.0
2008-02-19 05:39:00,98.16,98.165,98.16,98.165,59600000.0
2008-02-19 05:40:00,98.165,98.17,98.165,98.17,14600000.0
2008-02-19 05:41:00,98.17,98.17,98.17,98.17,3800000.0
2008-02-19 05:42:00,98.17,98.17,98.155,98.155,62100000.0
2008-02-19 05:43:00,98.155,98.155,98.15,98.155,112500000.0
2008-02-19 05:44:00,98.155,98.165,98.155,98.155,83600000.0
2008-02-19 05:45:00,98.155,98.165,98.15,98.165,301900000.0
2008-02-19 05:46:00,98.165,98.165,98.15,98.165,294700000.0
2008-02-19 05:47:00,98.165,98.165,98.15,98.16,121800000.0
2008-02-19 05:48:00,98.16,98.16,98.15,98.155,40100000.0
2008-02-19 05:49:00,98.155,98.165,98.155,98.16,57700000.0
2008-02-19 05:50:00,98.16,98.165,98.16,98.16,92800000.0
2008-02-19 05:51:00,98.16,98.165,98.15,98.155,36700000.0
2008-02-19 05:52:00,98.155,98.165,98.15,98.165,58800000.0
2008-02-19 05:53:00,98.165,98.165,98.16,98.165,25100000.0
2008-02-19 05:54:00,98.165,98.17,98.165,98.17,14400000.0
2008-02-19 05:55:00,98.17,98.17,98.16,98.16,5600000.0
2008-02-19 05:56:00,98.16,98.17,98.16,98.16,8300000.0
2008-02-19 05:57:00,98.16,98.17,98.16,98.16,10600000.0
2008-02-19 05:58:00,98.16,98.165,98.16,98.165,3600000.0
2008-02-19 05:59:00,98.165,98.175,98.16,98.165,103000000.0
2008-02-19 06:00:00,98.175,98.175,98.17,98.17,14000000.0
2008-02-19 06:01:00,98.17,98.17,98.165,98.165,15500000.0
2008-02-19 06:02:00,98.165,98.175,98.16,98.17,66200000.0
2008-02-19 06:03:00,98.17,98.17,98.155,98.16,9300000.0
2008-02-19 06:04:00,98.16,98.16,98.16,98.16,3200000.0
2008-02-19 06:05:00,98.16,98.16,98.155,98.16,21900000.0
2008-02-19 06:06:00,98.16,98.18,98.16,98.18,64100000.0
2008-02-19 06:07:00,98.18,98.18,98.17,98.18,40700000.0
2008-02-19 06:08:00,98.18,98.19,98.18,98.19,11100000.0
2008-02-19 06:09:00,98.19,98.19,98.19,98.19,5600000.0
2008-02-19 06:10:00,98.19,98.19,98.18,98.18,17000000.0
2008-02-19 06:11:00,98.18,98.18,98.165,98.175,62800000.0
2008-02-19 06:12:00,98.175,98.175,98.155,98.16,153200000.0
2008-02-19 06:13:00,98.16,98.17,98.16,98.165,63900000.0
2008-02-19 06:14:00,98.165,98.17,98.16,98.165,60400000.0
2008-02-19 06:15:00,98.165,98.165,98.165,98.165,46200000.0
2008-02-19 06:16:00,98.165,98.165,98.165,98.165,31100000.0
2008-02-19 06:17:00,98.165,98.175,98.165,98.17,56800000.0
2008-02-19 06:18:00,98.17,98.175,98.16,98.175,23000000.0
2008-02-19 06:19:00,98.175,98.18,98.175,98.18,31500000.0
2008-02-19 06:20:00,98.18,98.18,98.18,98.18,18400000.0
2008-02-19 06:21:00,98.18,98.19,98.18,98.18,39900000.0
2008-02-19 06:22:00,98.185,98.19,98.18,98.18,38100000.0
2008-02-19 06:23:00,98.18,98.18,98.18,98.18,7600000.0
2008-02-19 06:24:00,98.18,98.19,98.18,98.185,14400000.0
2008-02-19 06:25:00,98.18,98.19,98.18,98.19,48300000.0
2008-02-19 06:26:00,98.19,98.195,98.18,98.18,12900000.0
2008-02-19 06:27:00,98.18,98.19,98.18,98.19,18700000.0
2008-02-19 06:28:00,98.19,98.2,98.19,98.19,25700000.0
2008-02-19 06:29:00,98.19,98.19,98.18,98.18,9300000.0
2008-02-19 06:30:00,98.18,98.18,98.175,98.175,34200000.0
2008-02-19 06:31:00,98.175,98.175,98.175,98.175,69300000.0
2008-02-19 06:32:00,98.175,98.18,98.175,98.18,58900000.0
2008-02-19 06:33:00,98.175,98.18,98.175,98.18,17600000.0
2008-02-19 06:34:00,98.18,98.19,98.18,98.19,6200000.0
2008-02-19 06:35:00,98.19,98.195,98.185,98.195,150800000.0
2008-02-19 06:36:00,98.195,98.195,98.19,98.19,11000000.0
2008-02-19 06:37:00,98.19,98.195,98.185,98.185,295400000.0
2008-02-19 06:38:00,98.19,98.19,98.165,98.17,232700000.0
2008-02-19 06:39:00,98.17,98.175,98.165,98.175,94500000.0
2008-02-19 06:40:00,98.175,98.185,98.175,98.18,82500000.0
2008-02-19 06:41:00,98.18,98.18,98.175,98.175,12900000.0
2008-02-19 06:42:00,98.175,98.18,98.175,98.18,195100000.0
2008-02-19 06:43:00,98.18,98.18,98.175,98.175,267000000.0
2008-02-19 06:44:00,98.18,98.185,98.175,98.175,297400000.0
2008-02-19 06:45:00,98.18,98.185,98.175,98.18,81000000.0
2008-02-19 06:46:00,98.18,98.19,98.18,98.19,82400000.0
2008-02-19 06:47:00,98.195,98.205,98.19,98.195,107200000.0
2008-02-19 06:48:00,98.195,98.2,98.165,98.165,308400000.0
2008-02-19 06:49:00,98.165,98.17,98.155,98.165,471700000.0
2008-02-19 06:50:00,98.165,98.17,98.16,98.16,148000000.0
2008-02-19 06:51:00,98.16,98.17,98.15,98.15,381400000.0
2008-02-19 06:52:00,98.155,98.16,98.145,98.145,335100000.0
2008-02-19 06:53:00,98.145,98.155,98.135,98.135,447000000.0
2008-02-19 06:54:00,98.135,98.155,98.135,98.15,259600000.0
2008-02-19 06:55:00,98.15,98.15,98.14,98.14,43600000.0
2008-02-19 06:56:00,98.145,98.145,98.115,98.115,260100000.0
2008-02-19 06:57:00,98.115,98.12,98.095,98.1,608600000.0
2008-02-19 06:58:00,98.105,98.11,98.09,98.09,351800000.0
2008-02-19 06:59:00,98.09,98.11,98.08,98.1,204600000.0
2008-02-19 07:00:00,98.1,98.12,98.095,98.12,93700000.0
2008-02-19 07:01:00,98.12,98.12,98.11,98.11,81400000.0
2008-02-19 07:02:00,98.11,98.11,98.09,98.1,123100000.0
2008-02-19 07:03:00,98.1,98.1,98.09,98.09,85900000.0
2008-02-19 07:04:00,98.095,98.1,98.09,98.09,111900000.0
2008-02-19 07:05:00,98.09,98.1,98.09,98.09,58100000.0
2008-02-19 07:06:00,98.09,98.105,98.09,98.1,293100000.0
2008-02-19 07:07:00,98.1,98.11,98.07,98.08,176900000.0
2008-02-19 07:08:00,98.08,98.09,98.07,98.09,193500000.0
2008-02-19 07:09:00,98.09,98.1,98.08,98.09,164200000.0
2008-02-19 07:10:00,98.09,98.09,98.065,98.065,218900000.0
2008-02-19 07:11:00,98.065,98.08,98.06,98.07,64300000.0
2008-02-19 07:12:00,98.07,98.08,98.07,98.07,90300000.0
2008-02-19 07:13:00,98.07,98.08,98.055,98.08,85500000.0
2008-02-19 07:14:00,98.08,98.09,98.06,98.06,19200000.0
2008-02-19 07:15:00,98.06,98.1,98.06,98.08,23600000.0
2008-02-19 07:16:00,98.08,98.095,98.07,98.09,58700000.0
2008-02-19 07:17:00,98.09,98.1,98.07,98.07,70000000.0
2008-02-19 07:18:00,98.07,98.09,98.03,98.06,341300000.0
2008-02-19 07:19:00,98.06,98.065,98.03,98.055,586600000.0
2008-02-19 07:20:00,98.055,98.075,98.055,98.075,473800000.0
2008-02-19 07:21:00,98.075,98.085,98.065,98.075,529500000.0
2008-02-19 07:22:00,98.075,98.075,98.045,98.055,350400000.0
2008-02-19 07:23:00,98.05,98.065,98.035,98.055,377800000.0
2008-02-19 07:24:00,98.055,98.065,98.035,98.035,411200000.0
2008-02-19 07:25:00,98.035,98.045,98.005,98.005,642700000.0
2008-02-19 07:26:00,98.005,98.055,98.005,98.045,562300000.0
2008-02-19 07:27:00,98.045,98.045,98.02,98.03,304700000.0
2008-02-19 07:28:00,98.03,98.04,98.01,98.01,66400000.0
2008-02-19 07:29:00,98.01,98.04,97.99,98.04,334900000.0
2008-02-19 07:30:00,98.04,98.05,98.04,98.05,28200000.0
2008-02-19 07:31:00,98.05,98.06,98.03,98.04,55700000.0
2008-02-19 07:32:00,98.04,98.04,97.99,98.01,379000000.0
2008-02-19 07:33:00,98.01,98.03,97.98,97.98,478800000.0
2008-02-19 07:34:00,97.98,98.015,97.975,98.005,694500000.0
2008-02-19 07:35:00,98.005,98.015,97.985,97.995,369100000.0
2008-02-19 07:36:00,97.995,98.01,97.995,98.005,518800000.0
2008-02-19 07:37:00,98.005,98.025,98.005,98.02,451400000.0
2008-02-19 07:38:00,98.02,98.03,98.02,98.025,147700000.0
2008-02-19 07:39:00,98.03,98.035,98.02,98.025,297000000.0
2008-02-19 07:40:00,98.025,98.05,98.025,98.05,140500000.0
2008-02-19 07:41:00,98.05,98.07,98.04,98.04,175100000.0
2008-02-19 07:42:00,98.04,98.045,98.02,98.025,209500000.0
2008-02-19 07:43:00,98.025,98.03,98.025,98.03,54300000.0
2008-02-19 07:44:00,98.03,98.04,98.025,98.035,40300000.0
2008-02-19 07:45:00,98.04,98.05,98.02,98.045,620000000.0
2008-02-19 07:46:00,98.045,98.13,98.025,98.065,736000000.0
2008-02-19 07:47:00,98.065,98.085,98.045,98.07,1082700000.0
2008-02-19 07:48:00,98.07,98.1,98.055,98.065,482900000.0
2008-02-19 07:49:00,98.065,98.065,98.045,98.045,376100000.0
2008-02-19 07:50:00,98.045,98.06,98.045,98.045,161100000.0
2008-02-19 07:51:00,98.055,98.08,98.05,98.08,117400000.0
2008-02-19 07:52:00,98.08,98.09,98.075,98.09,22600000.0
2008-02-19 07:53:00,98.09,98.09,98.075,98.075,303800000.0
2008-02-19 07:54:00,98.075,98.075,98.065,98.07,429600000.0
2008-02-19 07:55:00,98.065,98.085,98.06,98.085,108700000.0
2008-02-19 07:56:00,98.085,98.1,98.075,98.1,118300000.0
2008-02-19 07:57:00,98.1,98.1,98.085,98.085,215300000.0
2008-02-19 07:58:00,98.085,98.11,98.08,98.11,264500000.0
2008-02-19 07:59:00,98.11,98.11,98.07,98.08,693300000.0
2008-02-19 08:00:00,98.08,98.085,98.05,98.075,786600000.0
2008-02-19 08:01:00,98.075,98.1,98.065,98.08,904500000.0
2008-02-19 08:02:00,98.08,98.11,98.08,98.09,423800000.0
2008-02-19 08:03:00,98.09,98.1,98.08,98.1,177300000.0
2008-02-19 08:04:00,98.1,98.13,98.085,98.13,166500000.0
2008-02-19 08:05:00,98.13,98.14,98.115,98.12,102000000.0
2008-02-19 08:06:00,98.12,98.145,98.11,98.145,110500000.0
2008-02-19 08:07:00,98.145,98.16,98.125,98.125,261700000.0
2008-02-19 08:08:00,98.125,98.14,98.11,98.135,73300000.0
2008-02-19 08:09:00,98.135,98.15,98.125,98.145,73500000.0
2008-02-19 08:10:00,98.145,98.16,98.14,98.16,28000000.0
2008-02-19 08:11:00,98.16,98.16,98.135,98.15,30100000.0
2008-02-19 08:12:00,98.15,98.15,98.11,98.115,373100000.0
2008-02-19 08:13:00,98.115,98.13,98.115,98.13,63300000.0
2008-02-19 08:14:00,98.13,98.14,98.13,98.14,53300000.0
2008-02-19 08:15:00,98.14,98.155,98.13,98.155,9000000.0
2008-02-19 08:16:00,98.155,98.175,98.13,98.13,47500000.0
2008-02-19 08:17:00,98.135,98.14,98.13,98.13,112500000.0
2008-02-19 08:18:00,98.13,98.17,98.12,98.17,181800000.0
2008-02-19 08:19:00,98.17,98.17,98.15,98.16,161000000.0
2008-02-19 08:20:00,98.16,98.17,98.15,98.15,82800000.0
2008-02-19 08:21:00,98.15,98.17,98.135,98.17,136300000.0
2008-02-19 08:22:00,98.17,98.17,98.135,98.14,371700000.0
2008-02-19 08:23:00,98.14,98.17,98.14,98.15,162900000.0
2008-02-19 08:24:00,98.15,98.18,98.15,98.16,43000000.0
2008-02-19 08:25:00,98.16,98.18,98.14,98.14,29100000.0
2008-02-19 08:26:00,98.14,98.15,98.13,98.15,41900000.0
2008-02-19 08:27:00,98.15,98.16,98.125,98.135,386100000.0
2008-02-19 08:28:00,98.135,98.145,98.105,98.13,847600000.0
2008-02-19 08:29:00,98.13,98.175,98.13,98.14,955200000.0
2008-02-19 08:30:00,98.14,98.21,98.135,98.195,1233200000.0
2008-02-19 08:31:00,98.195,98.2,98.165,98.195,929800000.0
2008-02-19 08:32:00,98.185,98.225,98.185,98.215,645500000.0
2008-02-19 08:33:00,98.21,98.245,98.205,98.22,847800000.0
2008-02-19 08:34:00,98.22,98.24,98.21,98.22,29200000.0
2008-02-19 08:35:00,98.22,98.26,98.22,98.25,556000000.0
2008-02-19 08:36:00,98.25,98.27,98.25,98.27,154700000.0
2008-02-19 08:37:00,98.27,98.32,98.265,98.32,113600000.0
2008-02-19 08:38:00,98.32,98.35,98.3,98.325,102800000.0
2008-02-19 08:39:00,98.325,98.34,98.31,98.34,264100000.0
2008-02-19 08:40:00,98.34,98.34,98.29,98.29,70100000.0
2008-02-19 08:41:00,98.29,98.3,98.28,98.29,60300000.0
2008-02-19 08:42:00,98.29,98.3,98.29,98.3,30100000.0
2008-02-19 08:43:00,98.3,98.31,98.3,98.3,193800000.0
2008-02-19 08:44:00,98.295,98.3,98.27,98.27,340600000.0
2008-02-19 08:45:00,98.27,98.3,98.27,98.3,183500000.0
2008-02-19 08:46:00,98.3,98.36,98.3,98.34,449800000.0
2008-02-19 08:47:00,98.34,98.35,98.315,98.32,251600000.0
2008-02-19 08:48:00,98.32,98.33,98.32,98.32,55300000.0
2008-02-19 08:49:00,98.32,98.33,98.28,98.28,32300000.0
2008-02-19 08:50:00,98.29,98.32,98.29,98.31,32200000.0
2008-02-19 08:51:00,98.31,98.32,98.3,98.31,89000000.0
2008-02-19 08:52:00,98.31,98.315,98.31,98.31,200000000.0
2008-02-19 08:53:00,98.31,98.32,98.3,98.3,28700000.0
2008-02-19 08:54:00,98.3,98.3,98.29,98.29,24900000.0
2008-02-19 08:55:00,98.29,98.33,98.29,98.33,510200000.0
2008-02-19 08:56:00,98.33,98.34,98.31,98.31,362000000.0
2008-02-19 08:57:00,98.31,98.32,98.305,98.305,200300000.0
2008-02-19 08:58:00,98.305,98.315,98.285,98.31,356900000.0
2008-02-19 08:59:00,98.31,98.32,98.29,98.3,106300000.0
2008-02-19 09:00:00,98.3,98.32,98.3,98.31,110800000.0
2008-02-19 09:01:00,98.31,98.34,98.31,98.34,64800000.0
2008-02-19 09:02:00,98.33,98.33,98.3,98.3,38200000.0
2008-02-19 09:03:00,98.3,98.305,98.27,98.28,74400000.0
2008-02-19 09:04:00,98.28,98.3,98.28,98.29,71100000.0
2008-02-19 09:05:00,98.29,98.29,98.26,98.27,89600000.0
2008-02-19 09:06:00,98.27,98.28,98.26,98.26,78300000.0
2008-02-19 09:07:00,98.26,98.28,98.26,98.27,52800000.0
2008-02-19 09:08:00,98.27,98.27,98.235,98.24,158300000.0
2008-02-19 09:09:00,98.24,98.25,98.24,98.25,105400000.0
2008-02-19 09:10:00,98.25,98.25,98.24,98.24,23000000.0
2008-02-19 09:11:00,98.24,98.24,98.195,98.2,116400000.0
2008-02-19 09:12:00,98.2,98.2,98.12,98.15,138000000.0
2008-02-19 09:13:00,98.15,98.175,98.12,98.16,117500000.0
2008-02-19 09:14:00,98.16,98.17,98.135,98.17,148800000.0
2008-02-19 09:15:00,98.17,98.21,98.145,98.19,108500000.0
2008-02-19 09:16:00,98.19,98.2,98.18,98.19,55000000.0
2008-02-19 09:17:00,98.19,98.2,98.19,98.2,26600000.0
2008-02-19 09:18:00,98.2,98.21,98.19,98.2,315900000.0
2008-02-19 09:19:00,98.2,98.2,98.17,98.18,127900000.0
2008-02-19 09:20:00,98.18,98.18,98.155,98.17,49900000.0
2008-02-19 09:21:00,98.17,98.2,98.15,98.2,191300000.0
2008-02-19 09:22:00,98.2,98.28,98.19,98.27,174600000.0
2008-02-19 09:23:00,98.27,98.28,98.25,98.28,67100000.0
2008-02-19 09:24:00,98.28,98.29,98.255,98.28,86900000.0
2008-02-19 09:25:00,98.28,98.28,98.25,98.28,50600000.0
2008-02-19 09:26:00,98.28,98.29,98.26,98.27,197500000.0
2008-02-19 09:27:00,98.27,98.28,98.25,98.28,108000000.0
2008-02-19 09:28:00,98.28,98.3,98.25,98.27,71200000.0
2008-02-19 09:29:00,98.26,98.31,98.26,98.28,171600000.0
2008-02-19 09:30:00,98.29,98.32,98.26,98.28,90900000.0
2008-02-19 09:31:00,98.28,98.28,98.21,98.22,97800000.0
2008-02-19 09:32:00,98.22,98.255,98.205,98.25,305600000.0
2008-02-19 09:33:00,98.25,98.25,98.21,98.25,279200000.0
2008-02-19 09:34:00,98.25,98.26,98.215,98.25,313400000.0
2008-02-19 09:35:00,98.24,98.33,98.235,98.32,193100000.0
2008-02-19 09:36:00,98.32,98.33,98.29,98.29,223700000.0
2008-02-19 09:37:00,98.29,98.305,98.27,98.3,380500000.0
2008-02-19 09:38:00,98.3,98.33,98.285,98.32,317700000.0
2008-02-19 09:39:00,98.32,98.37,98.32,98.35,152500000.0
2008-02-19 09:40:00,98.35,98.35,98.3,98.32,596100000.0
2008-02-19 09:41:00,98.31,98.33,98.31,98.31,164500000.0
2008-02-19 09:42:00,98.31,98.38,98.3,98.35,155900000.0
2008-02-19 09:43:00,98.35,98.37,98.34,98.36,275800000.0
2008-02-19 09:44:00,98.36,98.43,98.35,98.385,185700000.0
2008-02-19 09:45:00,98.38,98.4,98.37,98.39,145500000.0
2008-02-19 09:46:00,98.39,98.41,98.37,98.38,243900000.0
2008-02-19 09:47:00,98.38,98.41,98.37,98.39,337500000.0
2008-02-19 09:48:00,98.4,98.41,98.385,98.39,76000000.0
2008-02-19 09:49:00,98.39,98.4,98.37,98.37,174200000.0
2008-02-19 09:50:00,98.37,98.39,98.37,98.37,108300000.0
2008-02-19 09:51:00,98.37,98.4,98.35,98.36,279800000.0
2008-02-19 09:52:00,98.365,98.37,98.34,98.35,70000000.0
2008-02-19 09:53:00,98.35,98.36,98.32,98.34,61900000.0
2008-02-19 09:54:00,98.34,98.36,98.315,98.35,114900000.0
2008-02-19 09:55:00,98.35,98.36,98.34,98.35,164700000.0
2008-02-19 09:56:00,98.35,98.41,98.34,98.35,275600000.0
2008-02-19 09:57:00,98.35,98.37,98.345,98.37,181200000.0
2008-02-19 09:58:00,98.37,98.37,98.34,98.345,102200000.0
2008-02-19 09:59:00,98.345,98.37,98.34,98.37,119800000.0
2008-02-19 10:00:00,98.37,98.38,98.34,98.36,153700000.0
2008-02-19 10:01:00,98.36,98.37,98.33,98.34,369000000.0
2008-02-19 10:02:00,98.34,98.37,98.33,98.37,589400000.0
2008-02-19 10:03:00,98.37,98.37,98.33,98.37,144800000.0
2008-02-19 10:04:00,98.37,98.38,98.36,98.37,104900000.0
2008-02-19 10:05:00,98.37,98.38,98.35,98.35,145600000.0
2008-02-19 10:06:00,98.35,98.39,98.35,98.39,36200000.0
2008-02-19 10:07:00,98.39,98.4,98.37,98.38,40800000.0
2008-02-19 10:08:00,98.38,98.385,98.35,98.37,59800000.0
2008-02-19 10:09:00,98.37,98.38,98.345,98.37,217400000.0
2008-02-19 10:10:00,98.37,98.39,98.37,98.37,109600000.0
2008-02-19 10:11:00,98.37,98.37,98.35,98.35,80200000.0
2008-02-19 10:12:00,98.35,98.375,98.33,98.375,325500000.0
2008-02-19 10:13:00,98.37,98.37,98.34,98.34,191900000.0
2008-02-19 10:14:00,98.34,98.365,98.33,98.355,183100000.0
2008-02-19 10:15:00,98.355,98.37,98.34,98.35,228400000.0
2008-02-19 10:16:00,98.35,98.37,98.35,98.37,25400000.0
2008-02-19 10:17:00,98.37,98.38,98.355,98.355,83400000.0
2008-02-19 10:18:00,98.355,98.36,98.35,98.36,134500000.0
2008-02-19 10:19:00,98.36,98.36,98.305,98.31,74800000.0
2008-02-19 10:20:00,98.305,98.33,98.305,98.33,88000000.0
2008-02-19 10:21:00,98.33,98.34,98.32,98.34,26000000.0
2008-02-19 10:22:00,98.34,98.4,98.33,98.39,349300000.0
2008-02-19 10:23:00,98.395,98.42,98.38,98.4,104200000.0
2008-02-19 10:24:00,98.4,98.435,98.37,98.43,260900000.0
2008-02-19 10:25:00,98.43,98.47,98.42,98.44,324000000.0
2008-02-19 10:26:00,98.44,98.45,98.43,98.45,29000000.0
2008-02-19 10:27:00,98.45,98.46,98.44,98.44,97900000.0
2008-02-19 10:28:00,98.44,98.45,98.42,98.43,73900000.0
2008-02-19 10:29:00,98.43,98.445,98.41,98.43,52700000.0
2008-02-19 10:30:00,98.43,98.435,98.41,98.43,91400000.0
2008-02-19 10:31:00,98.43,98.44,98.43,98.43,40000000.0
2008-02-19 10:32:00,98.43,98.45,98.43,98.44,47900000.0
2008-02-19 10:33:00,98.44,98.44,98.39,98.39,107600000.0
2008-02-19 10:34:00,98.39,98.415,98.39,98.4,549700000.0
2008-02-19 10:35:00,98.4,98.43,98.4,98.43,162200000.0
2008-02-19 10:36:00,98.43,98.43,98.41,98.42,18900000.0
2008-02-19 10:37:00,98.42,98.42,98.39,98.42,303800000.0
2008-02-19 10:38:00,98.42,98.43,98.41,98.43,43800000.0
2008-02-19 10:39:00,98.43,98.43,98.355,98.37,232200000.0
2008-02-19 10:40:00,98.37,98.39,98.365,98.39,183400000.0
2008-02-19 10:41:00,98.39,98.4,98.37,98.38,63100000.0
2008-02-19 10:42:00,98.38,98.4,98.35,98.36,61500000.0
2008-02-19 10:43:00,98.36,98.36,98.31,98.33,139500000.0
2008-02-19 10:44:00,98.33,98.34,98.32,98.33,134500000.0
2008-02-19 10:45:00,98.33,98.33,98.3,98.32,115400000.0
2008-02-19 10:46:00,98.32,98.33,98.31,98.33,106500000.0
2008-02-19 10:47:00,98.33,98.33,98.3,98.33,81300000.0
2008-02-19 10:48:00,98.33,98.36,98.33,98.345,61300000.0
2008-02-19 10:49:00,98.345,98.36,98.335,98.35,239400000.0
2008-02-19 10:50:00,98.35,98.37,98.34,98.36,80700000.0
2008-02-19 10:51:00,98.36,98.37,98.35,98.35,33600000.0
2008-02-19 10:52:00,98.35,98.41,98.35,98.41,47700000.0
2008-02-19 10:53:00,98.39,98.41,98.38,98.41,53400000.0
2008-02-19 10:54:00,98.41,98.42,98.38,98.38,235900000.0
2008-02-19 10:55:00,98.38,98.39,98.355,98.37,258000000.0
2008-02-19 10:56:00,98.37,98.38,98.355,98.37,121600000.0
2008-02-19 10:57:00,98.37,98.39,98.36,98.38,103000000.0
2008-02-19 10:58:00,98.38,98.4,98.37,98.37,73000000.0
2008-02-19 10:59:00,98.375,98.43,98.375,98.42,166200000.0
2008-02-19 11:00:00,98.42,98.43,98.39,98.4,149300000.0
2008-02-19 11:01:00,98.4,98.4,98.35,98.36,143100000.0
2008-02-19 11:02:00,98.36,98.37,98.32,98.33,76100000.0
2008-02-19 11:03:00,98.33,98.35,98.32,98.33,37600000.0
2008-02-19 11:04:00,98.33,98.335,98.26,98.29,259400000.0
2008-02-19 11:05:00,98.27,98.33,98.27,98.31,106000000.0
2008-02-19 11:06:00,98.31,98.32,98.28,98.31,88800000.0
2008-02-19 11:07:00,98.31,98.31,98.29,98.31,106100000.0
2008-02-19 11:08:00,98.31,98.32,98.295,98.32,45900000.0
2008-02-19 11:09:00,98.32,98.32,98.27,98.28,141900000.0
2008-02-19 11:10:00,98.28,98.29,98.26,98.26,48900000.0
2008-02-19 11:11:00,98.26,98.28,98.23,98.28,156400000.0
2008-02-19 11:12:00,98.28,98.28,98.255,98.27,263200000.0
2008-02-19 11:13:00,98.27,98.28,98.2,98.23,350300000.0
2008-02-19 11:14:00,98.23,98.24,98.19,98.24,85600000.0
2008-02-19 11:15:00,98.24,98.24,98.19,98.21,204000000.0
2008-02-19 11:16:00,98.21,98.22,98.19,98.22,181100000.0
2008-02-19 11:17:00,98.22,98.225,98.165,98.18,628200000.0
2008-02-19 11:18:00,98.18,98.19,98.165,98.18,181500000.0
2008-02-19 11:19:00,98.18,98.22,98.18,98.22,142400000.0
2008-02-19 11:20:00,98.22,98.22,98.2,98.2,31700000.0
2008-02-19 11:21:00,98.2,98.23,98.2,98.22,132200000.0
2008-02-19 11:22:00,98.22,98.23,98.21,98.23,104400000.0
2008-02-19 11:23:00,98.23,98.24,98.165,98.165,282800000.0
2008-02-19 11:24:00,98.16,98.17,98.135,98.155,367600000.0
2008-02-19 11:25:00,98.155,98.175,98.155,98.175,424000000.0
2008-02-19 11:26:00,98.175,98.2,98.175,98.19,198600000.0
2008-02-19 11:27:00,98.19,98.205,98.18,98.2,239600000.0
2008-02-19 11:28:00,98.2,98.22,98.165,98.18,285800000.0
2008-02-19 11:29:00,98.18,98.18,98.165,98.18,224200000.0
2008-02-19 11:30:00,98.18,98.2,98.18,98.2,109100000.0
2008-02-19 11:31:00,98.2,98.22,98.19,98.22,225200000.0
2008-02-19 11:32:00,98.22,98.22,98.22,98.22,23800000.0
2008-02-19 11:33:00,98.22,98.22,98.19,98.21,33800000.0
2008-02-19 11:34:00,98.21,98.21,98.19,98.2,36100000.0
2008-02-19 11:35:00,98.2,98.21,98.195,98.2,26800000.0
2008-02-19 11:36:00,98.2,98.2,98.17,98.18,31200000.0
2008-02-19 11:37:00,98.18,98.18,98.15,98.17,51500000.0
2008-02-19 11:38:00,98.17,98.2,98.17,98.17,28800000.0
2008-02-19 11:39:00,98.17,98.17,98.095,98.13,203700000.0
2008-02-19 11:40:00,98.13,98.145,98.11,98.14,146100000.0
2008-02-19 11:41:00,98.14,98.14,98.12,98.125,34800000.0
2008-02-19 11:42:00,98.13,98.145,98.11,98.145,171900000.0
2008-02-19 11:43:00,98.15,98.15,98.12,98.13,208400000.0
2008-02-19 11:44:00,98.13,98.145,98.12,98.145,351400000.0
2008-02-19 11:45:00,98.145,98.15,98.135,98.15,104600000.0
2008-02-19 11:46:00,98.15,98.17,98.14,98.15,76500000.0
2008-02-19 11:47:00,98.15,98.155,98.135,98.15,186400000.0
2008-02-19 11:48:00,98.15,98.18,98.15,98.17,26800000.0
2008-02-19 11:49:00,98.17,98.18,98.16,98.17,27600000.0
2008-02-19 11:50:00,98.17,98.17,98.15,98.16,25400000.0
2008-02-19 11:51:00,98.16,98.18,98.16,98.17,28800000.0
2008-02-19 11:52:00,98.17,98.17,98.15,98.17,31800000.0
2008-02-19 11:53:00,98.17,98.21,98.17,98.2,48300000.0
2008-02-19 11:54:00,98.2,98.22,98.2,98.22,44400000.0
2008-02-19 11:55:00,98.225,98.24,98.21,98.23,68900000.0
2008-02-19 11:56:00,98.23,98.24,98.22,98.23,50200000.0
2008-02-19 11:57:00,98.23,98.27,98.23,98.24,70400000.0
2008-02-19 11:58:00,98.24,98.25,98.22,98.25,52600000.0
2008-02-19 11:59:00,98.24,98.24,98.22,98.23,40100000.0
2008-02-19 12:00:00,98.23,98.24,98.18,98.24,211900000.0
2008-02-19 12:01:00,98.24,98.26,98.23,98.24,34900000.0
2008-02-19 12:02:00,98.24,98.24,98.225,98.23,26600000.0
2008-02-19 12:03:00,98.23,98.24,98.15,98.18,121100000.0
2008-02-19 12:04:00,98.18,98.19,98.14,98.155,44400000.0
2008-02-19 12:05:00,98.155,98.21,98.155,98.18,313400000.0
2008-02-19 12:06:00,98.18,98.22,98.18,98.2,53100000.0
2008-02-19 12:07:00,98.2,98.22,98.19,98.21,38000000.0
2008-02-19 12:08:00,98.22,98.22,98.18,98.18,31300000.0
2008-02-19 12:09:00,98.18,98.22,98.165,98.21,75800000.0
2008-02-19 12:10:00,98.21,98.22,98.19,98.19,75700000.0
2008-02-19 12:11:00,98.19,98.22,98.19,98.22,40400000.0
2008-02-19 12:12:00,98.22,98.23,98.19,98.21,170100000.0
2008-02-19 12:13:00,98.21,98.23,98.21,98.23,19000000.0
2008-02-19 12:14:00,98.23,98.23,98.2,98.2,22600000.0
2008-02-19 12:15:00,98.2,98.2,98.18,98.19,49700000.0
2008-02-19 12:16:00,98.19,98.19,98.17,98.18,29600000.0
2008-02-19 12:17:00,98.18,98.19,98.17,98.19,26800000.0
2008-02-19 12:18:00,98.19,98.2,98.18,98.18,24400000.0
2008-02-19 12:19:00,98.18,98.2,98.17,98.17,23800000.0
2008-02-19 12:20:00,98.17,98.21,98.16,98.17,64100000.0
2008-02-19 12:21:00,98.17,98.18,98.11,98.12,83000000.0
2008-02-19 12:22:00,98.12,98.165,98.11,98.125,492200000.0
2008-02-19 12:23:00,98.125,98.125,98.1,98.11,224700000.0
2008-02-19 12:24:00,98.11,98.115,98.075,98.075,78000000.0
2008-02-19 12:25:00,98.075,98.13,98.07,98.12,111500000.0
2008-02-19 12:26:00,98.12,98.12,98.09,98.09,52300000.0
2008-02-19 12:27:00,98.09,98.09,98.06,98.075,350100000.0
2008-02-19 12:28:00,98.075,98.1,98.06,98.09,95800000.0
2008-02-19 12:29:00,98.09,98.14,98.09,98.12,115200000.0
2008-02-19 12:30:00,98.12,98.15,98.115,98.13,75700000.0
2008-02-19 12:31:00,98.13,98.17,98.115,98.14,211400000.0
2008-02-19 12:32:00,98.14,98.145,98.11,98.11,69600000.0
2008-02-19 12:33:00,98.11,98.13,98.1,98.115,88700000.0
2008-02-19 12:34:00,98.11,98.12,98.09,98.1,140800000.0
2008-02-19 12:35:00,98.1,98.11,98.07,98.09,102200000.0
2008-02-19 12:36:00,98.09,98.095,98.07,98.08,86900000.0
2008-02-19 12:37:00,98.08,98.1,98.075,98.08,300700000.0
2008-02-19 12:38:00,98.08,98.08,98.04,98.04,128300000.0
2008-02-19 12:39:00,98.04,98.07,98.04,98.06,101700000.0
2008-02-19 12:40:00,98.06,98.12,98.03,98.115,430900000.0
2008-02-19 12:41:00,98.11,98.2,98.1,98.19,251300000.0
2008-02-19 12:42:00,98.19,98.26,98.19,98.225,111300000.0
2008-02-19 12:43:00,98.23,98.24,98.2,98.22,97300000.0
2008-02-19 12:44:00,98.22,98.26,98.21,98.23,52200000.0
2008-02-19 12:45:00,98.23,98.28,98.215,98.28,76000000.0
2008-02-19 12:46:00,98.28,98.3,98.26,98.28,53200000.0
2008-02-19 12:47:00,98.28,98.3,98.27,98.3,60000000.0
2008-02-19 12:48:00,98.3,98.3,98.24,98.25,61900000.0
2008-02-19 12:49:00,98.25,98.25,98.205,98.225,51000000.0
2008-02-19 12:50:00,98.225,98.27,98.22,98.25,62400000.0
2008-02-19 12:51:00,98.25,98.29,98.25,98.29,72700000.0
2008-02-19 12:52:00,98.29,98.33,98.29,98.315,68300000.0
2008-02-19 12:53:00,98.315,98.34,98.29,98.3,50500000.0
2008-02-19 12:54:00,98.3,98.32,98.29,98.31,38600000.0
2008-02-19 12:55:00,98.31,98.405,98.31,98.365,108100000.0
2008-02-19 12:56:00,98.36,98.365,98.31,98.31,96600000.0
2008-02-19 12:57:00,98.31,98.34,98.295,98.32,44800000.0
2008-02-19 12:58:00,98.32,98.33,98.3,98.31,33100000.0
2008-02-19 12:59:00,98.31,98.32,98.26,98.28,101200000.0
2008-02-19 13:00:00,98.28,98.28,98.22,98.23,74000000.0
2008-02-19 13:01:00,98.23,98.24,98.21,98.24,90000000.0
2008-02-19 13:02:00,98.24,98.24,98.17,98.18,100700000.0
2008-02-19 13:03:00,98.18,98.22,98.16,98.2,149700000.0
2008-02-19 13:04:00,98.2,98.24,98.2,98.235,269700000.0
2008-02-19 13:05:00,98.235,98.24,98.21,98.21,57100000.0
2008-02-19 13:06:00,98.21,98.215,98.175,98.2,57100000.0
2008-02-19 13:07:00,98.2,98.21,98.16,98.195,151000000.0
2008-02-19 13:08:00,98.195,98.195,98.07,98.09,110000000.0
2008-02-19 13:09:00,98.09,98.13,98.09,98.13,48600000.0
2008-02-19 13:10:00,98.13,98.15,98.11,98.115,645900000.0
2008-02-19 13:11:00,98.11,98.15,98.1,98.15,101700000.0
2008-02-19 13:12:00,98.15,98.18,98.15,98.155,160500000.0
2008-02-19 13:13:00,98.16,98.17,98.15,98.17,38600000.0
2008-02-19 13:14:00,98.17,98.17,98.145,98.15,40600000.0
2008-02-19 13:15:00,98.15,98.17,98.15,98.17,55400000.0
2008-02-19 13:16:00,98.17,98.18,98.145,98.18,106900000.0
2008-02-19 13:17:00,98.18,98.19,98.15,98.19,65100000.0
2008-02-19 13:18:00,98.19,98.2,98.16,98.17,85900000.0
2008-02-19 13:19:00,98.17,98.18,98.15,98.18,50700000.0
2008-02-19 13:20:00,98.18,98.2,98.18,98.19,60100000.0
2008-02-19 13:21:00,98.19,98.19,98.16,98.18,43400000.0
2008-02-19 13:22:00,98.18,98.185,98.13,98.14,71300000.0
2008-02-19 13:23:00,98.14,98.15,98.135,98.14,55400000.0
2008-02-19 13:24:00,98.14,98.15,98.09,98.1,42600000.0
2008-02-19 13:25:00,98.08,98.14,98.08,98.14,103200000.0
2008-02-19 13:26:00,98.14,98.17,98.14,98.15,49700000.0
2008-02-19 13:27:00,98.15,98.15,98.115,98.13,36900000.0
2008-02-19 13:28:00,98.13,98.17,98.13,98.17,58100000.0
2008-02-19 13:29:00,98.17,98.18,98.14,98.16,73700000.0
2008-02-19 13:30:00,98.16,98.17,98.12,98.14,54400000.0
2008-02-19 13:31:00,98.14,98.14,98.12,98.13,107000000.0
2008-02-19 13:32:00,98.13,98.205,98.13,98.19,67300000.0
2008-02-19 13:33:00,98.19,98.21,98.18,98.21,75600000.0
2008-02-19 13:34:00,98.21,98.23,98.19,98.21,106500000.0
2008-02-19 13:35:00,98.21,98.25,98.2,98.24,67000000.0
2008-02-19 13:36:00,98.24,98.24,98.22,98.23,30300000.0
2008-02-19 13:37:00,98.23,98.23,98.23,98.23,19400000.0
2008-02-19 13:38:00,98.23,98.24,98.21,98.21,29200000.0
2008-02-19 13:39:00,98.22,98.225,98.18,98.22,102100000.0
2008-02-19 13:40:00,98.22,98.23,98.21,98.22,58800000.0
2008-02-19 13:41:00,98.22,98.26,98.22,98.25,46300000.0
2008-02-19 13:42:00,98.25,98.25,98.2,98.25,82900000.0
2008-02-19 13:43:00,98.25,98.27,98.23,98.23,40200000.0
2008-02-19 13:44:00,98.23,98.25,98.21,98.25,42200000.0
2008-02-19 13:45:00,98.25,98.32,98.25,98.3,32600000.0
2008-02-19 13:46:00,98.3,98.33,98.3,98.33,29200000.0
2008-02-19 13:47:00,98.33,98.36,98.31,98.35,67400000.0
2008-02-19 13:48:00,98.35,98.36,98.3,98.325,38200000.0
2008-02-19 13:49:00,98.32,98.34,98.3,98.31,46100000.0
2008-02-19 13:50:00,98.31,98.32,98.29,98.3,31400000.0
2008-02-19 13:51:00,98.3,98.3,98.29,98.3,21400000.0
2008-02-19 13:52:00,98.3,98.31,98.3,98.3,19000000.0
2008-02-19 13:53:00,98.3,98.35,98.3,98.32,33800000.0
2008-02-19 13:54:00,98.32,98.32,98.25,98.26,32000000.0
2008-02-19 13:55:00,98.26,98.29,98.255,98.28,53800000.0
2008-02-19 13:56:00,98.28,98.3,98.27,98.27,38000000.0
2008-02-19 13:57:00,98.27,98.275,98.24,98.26,38800000.0
2008-02-19 13:58:00,98.26,98.28,98.26,98.27,34400000.0
2008-02-19 13:59:00,98.27,98.29,98.26,98.28,38700000.0
2008-02-19 14:00:00,98.28,98.29,98.26,98.28,57900000.0
2008-02-19 14:01:00,98.28,98.29,98.26,98.29,31600000.0
2008-02-19 14:02:00,98.29,98.29,98.25,98.25,71500000.0
2008-02-19 14:03:00,98.25,98.26,98.22,98.23,56000000.0
2008-02-19 14:04:00,98.23,98.25,98.22,98.22,31600000.0
2008-02-19 14:05:00,98.22,98.26,98.22,98.25,30000000.0
2008-02-19 14:06:00,98.25,98.26,98.24,98.25,21800000.0
2008-02-19 14:07:00,98.25,98.28,98.25,98.27,47200000.0
2008-02-19 14:08:00,98.27,98.31,98.27,98.295,106100000.0
2008-02-19 14:09:00,98.295,98.305,98.265,98.27,70400000.0
2008-02-19 14:10:00,98.27,98.27,98.25,98.26,32100000.0
2008-02-19 14:11:00,98.26,98.28,98.25,98.26,23600000.0
2008-02-19 14:12:00,98.26,98.29,98.26,98.29,29600000.0
2008-02-19 14:13:00,98.29,98.3,98.27,98.29,31500000.0
2008-02-19 14:14:00,98.29,98.31,98.28,98.28,30100000.0
2008-02-19 14:15:00,98.28,98.32,98.28,98.31,47300000.0
2008-02-19 14:16:00,98.31,98.31,98.27,98.27,33000000.0
2008-02-19 14:17:00,98.27,98.3,98.26,98.29,98400000.0
2008-02-19 14:18:00,98.29,98.3,98.28,98.29,24000000.0
2008-02-19 14:19:00,98.29,98.29,98.25,98.27,37000000.0
2008-02-19 14:20:00,98.27,98.29,98.27,98.27,32400000.0
2008-02-19 14:21:00,98.27,98.27,98.26,98.26,30600000.0
2008-02-19 14:22:00,98.26,98.29,98.26,98.27,72900000.0
2008-02-19 14:23:00,98.27,98.3,98.26,98.3,33000000.0
2008-02-19 14:24:00,98.3,98.31,98.3,98.3,26000000.0
2008-02-19 14:25:00,98.3,98.3,98.28,98.29,29000000.0
2008-02-19 14:26:00,98.29,98.33,98.29,98.33,26600000.0
2008-02-19 14:27:00,98.33,98.33,98.31,98.33,44200000.0
2008-02-19 14:28:00,98.31,98.32,98.29,98.29,19800000.0
2008-02-19 14:29:00,98.29,98.29,98.28,98.29,38200000.0
2008-02-19 14:30:00,98.29,98.31,98.29,98.29,47700000.0
2008-02-19 14:31:00,98.29,98.29,98.28,98.29,31800000.0
2008-02-19 14:32:00,98.29,98.31,98.28,98.3,63900000.0
2008-02-19 14:33:00,98.3,98.33,98.3,98.33,25000000.0
2008-02-19 14:34:00,98.33,98.33,98.32,98.33,30600000.0
2008-02-19 14:35:00,98.33,98.33,98.32,98.33,22100000.0
2008-02-19 14:36:00,98.33,98.34,98.32,98.34,16100000.0
2008-02-19 14:37:00,98.34,98.35,98.34,98.35,20800000.0
2008-02-19 14:38:00,98.35,98.37,98.34,98.37,21000000.0
2008-02-19 14:39:00,98.37,98.39,98.36,98.38,37300000.0
2008-02-19 14:40:00,98.38,98.38,98.355,98.38,34200000.0
2008-02-19 14:41:00,98.38,98.38,98.355,98.36,89300000.0
2008-02-19 14:42:00,98.36,98.38,98.34,98.38,33800000.0
2008-02-19 14:43:00,98.38,98.38,98.37,98.38,22400000.0
2008-02-19 14:44:00,98.38,98.38,98.35,98.36,30000000.0
2008-02-19 14:45:00,98.36,98.37,98.35,98.35,26200000.0
2008-02-19 14:46:00,98.35,98.36,98.34,98.34,39400000.0
2008-02-19 14:47:00,98.34,98.35,98.34,98.34,27800000.0
2008-02-19 14:48:00,98.34,98.37,98.34,98.36,64400000.0
2008-02-19 14:49:00,98.36,98.36,98.36,98.36,6800000.0
2008-02-19 14:50:00,98.36,98.38,98.355,98.37,47400000.0
2008-02-19 14:51:00,98.37,98.4,98.37,98.38,39400000.0
2008-02-19 14:52:00,98.38,98.39,98.35,98.38,50900000.0
2008-02-19 14:53:00,98.39,98.39,98.36,98.36,26100000.0
2008-02-19 14:54:00,98.36,98.43,98.36,98.4,49800000.0
2008-02-19 14:55:00,98.4,98.42,98.39,98.4,41000000.0
2008-02-19 14:56:00,98.4,98.42,98.4,98.42,28400000.0
2008-02-19 14:57:00,98.42,98.42,98.39,98.4,40600000.0
2008-02-19 14:58:00,98.4,98.43,98.39,98.43,27000000.0
2008-02-19 14:59:00,98.43,98.45,98.43,98.45,25800000.0
2008-02-19 15:00:00,98.45,98.47,98.43,98.43,39600000.0
2008-02-19 15:01:00,98.435,98.44,98.4,98.41,183100000.0
2008-02-19 15:02:00,98.41,98.43,98.4,98.41,67100000.0
2008-02-19 15:03:00,98.41,98.43,98.39,98.41,88300000.0
2008-02-19 15:04:00,98.41,98.41,98.37,98.38,50900000.0
2008-02-19 15:05:00,98.38,98.39,98.37,98.375,140300000.0
2008-02-19 15:06:00,98.375,98.4,98.37,98.395,43700000.0
2008-02-19 15:07:00,98.39,98.42,98.39,98.4,47600000.0
2008-02-19 15:08:00,98.4,98.42,98.39,98.42,34400000.0
2008-02-19 15:09:00,98.42,98.43,98.39,98.4,45600000.0
2008-02-19 15:10:00,98.4,98.4,98.38,98.38,36600000.0
2008-02-19 15:11:00,98.38,98.41,98.38,98.4,29100000.0
2008-02-19 15:12:00,98.4,98.42,98.4,98.41,49700000.0
2008-02-19 15:13:00,98.41,98.41,98.39,98.39,50700000.0
2008-02-19 15:14:00,98.39,98.44,98.38,98.39,45600000.0
2008-02-19 15:15:00,98.39,98.41,98.38,98.4,106000000.0
2008-02-19 15:16:00,98.4,98.4,98.37,98.37,36300000.0
2008-02-19 15:17:00,98.37,98.38,98.34,98.34,105200000.0
2008-02-19 15:18:00,98.34,98.36,98.325,98.34,346000000.0
2008-02-19 15:19:00,98.34,98.34,98.29,98.29,122300000.0
2008-02-19 15:20:00,98.29,98.34,98.29,98.335,217600000.0
2008-02-19 15:21:00,98.335,98.36,98.33,98.35,132200000.0
2008-02-19 15:22:00,98.355,98.37,98.34,98.37,81400000.0
2008-02-19 15:23:00,98.37,98.4,98.37,98.4,47500000.0
2008-02-19 15:24:00,98.4,98.41,98.37,98.41,163700000.0
2008-02-19 15:25:00,98.41,98.43,98.395,98.42,45300000.0
2008-02-19 15:26:00,98.42,98.44,98.41,98.415,204500000.0
2008-02-19 15:27:00,98.415,98.44,98.41,98.435,225800000.0
2008-02-19 15:28:00,98.435,98.45,98.43,98.44,118700000.0
2008-02-19 15:29:00,98.44,98.44,98.43,98.43,83700000.0
2008-02-19 15:30:00,98.43,98.44,98.41,98.43,104800000.0
2008-02-19 15:31:00,98.43,98.43,98.39,98.41,51900000.0
2008-02-19 15:32:00,98.41,98.41,98.38,98.39,78500000.0
2008-02-19 15:33:00,98.39,98.41,98.375,98.38,37600000.0
2008-02-19 15:34:00,98.38,98.395,98.36,98.37,198900000.0
2008-02-19 15:35:00,98.37,98.37,98.355,98.37,48600000.0
2008-02-19 15:36:00,98.37,98.4,98.36,98.4,74600000.0
2008-02-19 15:37:00,98.4,98.4,98.36,98.38,71600000.0
2008-02-19 15:38:00,98.38,98.39,98.35,98.38,78400000.0
2008-02-19 15:39:00,98.38,98.41,98.38,98.39,40800000.0
2008-02-19 15:40:00,98.39,98.4,98.38,98.39,28200000.0
2008-02-19 15:41:00,98.39,98.415,98.39,98.39,39800000.0
2008-02-19 15:42:00,98.39,98.43,98.39,98.42,46900000.0
2008-02-19 15:43:00,98.42,98.42,98.39,98.41,31400000.0
2008-02-19 15:44:00,98.41,98.41,98.39,98.4,39300000.0
2008-02-19 15:45:00,98.4,98.41,98.37,98.38,27600000.0
2008-02-19 15:46:00,98.38,98.39,98.37,98.37,36600000.0
2008-02-19 15:47:00,98.375,98.38,98.36,98.38,54500000.0
2008-02-19 15:48:00,98.38,98.38,98.31,98.31,61500000.0
2008-02-19 15:49:00,98.32,98.33,98.31,98.33,36000000.0
2008-02-19 15:50:00,98.33,98.34,98.31,98.31,94700000.0
2008-02-19 15:51:00,98.31,98.33,98.29,98.33,45400000.0
2008-02-19 15:52:00,98.33,98.34,98.31,98.32,44000000.0
2008-02-19 15:53:00,98.32,98.33,98.31,98.31,40500000.0
2008-02-19 15:54:00,98.31,98.33,98.31,98.32,62400000.0
2008-02-19 15:55:00,98.32,98.35,98.32,98.35,40000000.0
2008-02-19 15:56:00,98.35,98.37,98.34,98.35,47800000.0
2008-02-19 15:57:00,98.35,98.36,98.34,98.36,40300000.0
2008-02-19 15:58:00,98.36,98.37,98.34,98.36,34200000.0
2008-02-19 15:59:00,98.36,98.37,98.36,98.36,26600000.0
2008-02-19 16:00:00,98.36,98.37,98.32,98.32,114100000.0
2008-02-19 16:01:00,98.32,98.36,98.32,98.35,67000000.0
2008-02-19 16:02:00,98.35,98.36,98.335,98.34,175600000.0
2008-02-19 16:03:00,98.34,98.345,98.32,98.325,132200000.0
2008-02-19 16:04:00,98.325,98.335,98.3,98.325,209300000.0
2008-02-19 16:05:00,98.325,98.345,98.32,98.335,572200000.0
2008-02-19 16:06:00,98.335,98.36,98.32,98.345,306000000.0
2008-02-19 16:07:00,98.345,98.345,98.31,98.34,152100000.0
2008-02-19 16:08:00,98.34,98.36,98.33,98.35,53000000.0
2008-02-19 16:09:00,98.35,98.37,98.34,98.365,140400000.0
2008-02-19 16:10:00,98.37,98.38,98.35,98.37,81500000.0
2008-02-19 16:11:00,98.37,98.38,98.36,98.36,30600000.0
2008-02-19 16:12:00,98.36,98.39,98.36,98.39,32000000.0
2008-02-19 16:13:00,98.39,98.41,98.38,98.4,37200000.0
2008-02-19 16:14:00,98.4,98.4,98.38,98.4,63500000.0
2008-02-19 16:15:00,98.4,98.42,98.385,98.42,42900000.0
2008-02-19 16:16:00,98.42,98.45,98.42,98.43,36300000.0
2008-02-19 16:17:00,98.43,98.44,98.42,98.42,51400000.0
2008-02-19 16:18:00,98.42,98.435,98.41,98.43,46300000.0
2008-02-19 16:19:00,98.43,98.43,98.41,98.41,27600000.0
2008-02-19 16:20:00,98.41,98.41,98.4,98.4,24800000.0
2008-02-19 16:21:00,98.4,98.41,98.39,98.4,27800000.0
2008-02-19 16:22:00,98.4,98.42,98.39,98.39,29600000.0
2008-02-19 16:23:00,98.39,98.42,98.39,98.42,41900000.0
2008-02-19 16:24:00,98.42,98.46,98.42,98.46,64600000.0
2008-02-19 16:25:00,98.46,98.46,98.44,98.45,51900000.0
2008-02-19 16:26:00,98.45,98.47,98.435,98.46,70500000.0
2008-02-19 16:27:00,98.46,98.47,98.435,98.46,73800000.0
2008-02-19 16:28:00,98.46,98.46,98.45,98.46,31200000.0
2008-02-19 16:29:00,98.46,98.47,98.435,98.435,114100000.0
2008-02-19 16:30:00,98.435,98.45,98.425,98.44,120500000.0
2008-02-19 16:31:00,98.44,98.46,98.42,98.43,77400000.0
2008-02-19 16:32:00,98.43,98.49,98.43,98.49,52100000.0
2008-02-19 16:33:00,98.49,98.535,98.49,98.52,46000000.0
2008-02-19 16:34:00,98.52,98.52,98.495,98.515,47500000.0
2008-02-19 16:35:00,98.52,98.53,98.5,98.5,54800000.0
2008-02-19 16:36:00,98.5,98.51,98.47,98.485,43200000.0
2008-02-19 16:37:00,98.485,98.51,98.48,98.5,38600000.0
2008-02-19 16:38:00,98.5,98.51,98.43,98.46,48100000.0
2008-02-19 16:39:00,98.46,98.46,98.42,98.44,57400000.0
2008-02-19 16:40:00,98.44,98.46,98.43,98.44,37000000.0
2008-02-19 16:41:00,98.44,98.45,98.43,98.43,34600000.0
2008-02-19 16:42:00,98.43,98.44,98.41,98.42,75900000.0
2008-02-19 16:43:00,98.42,98.465,98.42,98.46,44800000.0
2008-02-19 16:44:00,98.46,98.48,98.46,98.475,38000000.0
2008-02-19 16:45:00,98.475,98.49,98.45,98.45,37600000.0
2008-02-19 16:46:00,98.45,98.47,98.45,98.46,45300000.0
2008-02-19 16:47:00,98.46,98.48,98.46,98.48,76900000.0
2008-02-19 16:48:00,98.48,98.485,98.46,98.46,44100000.0
2008-02-19 16:49:00,98.46,98.465,98.44,98.445,40600000.0
2008-02-19 16:50:00,98.445,98.46,98.44,98.45,32400000.0
2008-02-19 16:51:00,98.45,98.45,98.42,98.44,39900000.0
2008-02-19 16:52:00,98.44,98.45,98.43,98.43,34200000.0
2008-02-19 16:53:00,98.43,98.46,98.43,98.46,39000000.0
2008-02-19 16:54:00,98.45,98.47,98.44,98.46,36800000.0
2008-02-19 16:55:00,98.46,98.47,98.41,98.44,55800000.0
2008-02-19 16:56:00,98.44,98.45,98.42,98.42,40700000.0
2008-02-19 16:57:00,98.42,98.45,98.41,98.41,42000000.0
2008-02-19 16:58:00,98.41,98.45,98.4,98.44,51000000.0
2008-02-19 16:59:00,98.44,98.45,98.4,98.43,74200000.0
2008-02-19 17:00:00,98.435,98.46,98.425,98.455,56000000.0
2008-02-19 17:01:00,98.455,98.47,98.43,98.44,42500000.0
2008-02-19 17:02:00,98.44,98.44,98.4,98.41,50500000.0
2008-02-19 17:03:00,98.41,98.46,98.41,98.46,60600000.0
2008-02-19 17:04:00,98.46,98.46,98.4,98.4,46600000.0
2008-02-19 17:05:00,98.4,98.42,98.385,98.39,35500000.0
2008-02-19 17:06:00,98.39,98.415,98.38,98.4,60100000.0
2008-02-19 17:07:00,98.4,98.43,98.38,98.41,33400000.0
2008-02-19 17:08:00,98.41,98.42,98.39,98.42,57000000.0
2008-02-19 17:09:00,98.42,98.42,98.4,98.41,38700000.0
2008-02-19 17:10:00,98.41,98.41,98.37,98.4,34600000.0
2008-02-19 17:11:00,98.4,98.4,98.38,98.39,24600000.0
2008-02-19 17:12:00,98.39,98.42,98.39,98.41,30600000.0
2008-02-19 17:13:00,98.41,98.41,98.38,98.38,33800000.0
2008-02-19 17:14:00,98.38,98.41,98.38,98.395,41800000.0
2008-02-19 17:15:00,98.395,98.41,98.39,98.41,39200000.0
2008-02-19 17:16:00,98.41,98.43,98.41,98.41,42800000.0
2008-02-19 17:17:00,98.415,98.42,98.41,98.41,37000000.0
2008-02-19 17:18:00,98.41,98.41,98.39,98.39,28100000.0
2008-02-19 17:19:00,98.39,98.42,98.37,98.42,48900000.0
2008-02-19 17:20:00,98.42,98.42,98.39,98.4,38800000.0
2008-02-19 17:21:00,98.4,98.41,98.39,98.4,35000000.0
2008-02-19 17:22:00,98.4,98.41,98.36,98.38,78000000.0
2008-02-19 17:23:00,98.38,98.4,98.38,98.38,43100000.0
2008-02-19 17:24:00,98.38,98.4,98.38,98.4,55100000.0
2008-02-19 17:25:00,98.4,98.4,98.38,98.39,36100000.0
2008-02-19 17:26:00,98.39,98.4,98.37,98.37,20000000.0
2008-02-19 17:27:00,98.37,98.37,98.36,98.36,24000000.0
2008-02-19 17:28:00,98.36,98.37,98.35,98.35,25000000.0
2008-02-19 17:29:00,98.35,98.36,98.31,98.31,37800000.0
2008-02-19 17:30:00,98.31,98.35,98.31,98.32,71100000.0
2008-02-19 17:31:00,98.32,98.34,98.28,98.29,87300000.0
2008-02-19 17:32:00,98.29,98.34,98.27,98.33,80000000.0
2008-02-19 17:33:00,98.33,98.35,98.3,98.31,53200000.0
2008-02-19 17:34:00,98.31,98.34,98.31,98.33,84800000.0
2008-02-19 17:35:00,98.33,98.34,98.3,98.33,86000000.0
2008-02-19 17:36:00,98.33,98.34,98.32,98.32,32200000.0
2008-02-19 17:37:00,98.32,98.34,98.32,98.33,31000000.0
2008-02-19 17:38:00,98.33,98.35,98.32,98.34,37800000.0
2008-02-19 17:39:00,98.34,98.35,98.32,98.34,43800000.0
2008-02-19 17:40:00,98.34,98.34,98.3,98.33,35300000.0
2008-02-19 17:41:00,98.33,98.34,98.32,98.33,35200000.0
2008-02-19 17:42:00,98.33,98.35,98.325,98.34,29000000.0
2008-02-19 17:43:00,98.34,98.35,98.315,98.33,59300000.0
2008-02-19 17:44:00,98.33,98.33,98.29,98.32,47500000.0
2008-02-19 17:45:00,98.32,98.36,98.32,98.36,43800000.0
2008-02-19 17:46:00,98.36,98.36,98.31,98.33,39100000.0
2008-02-19 17:47:00,98.33,98.33,98.305,98.315,65800000.0
2008-02-19 17:48:00,98.32,98.33,98.305,98.32,55700000.0
2008-02-19 17:49:00,98.32,98.33,98.31,98.33,37200000.0
2008-02-19 17:50:00,98.33,98.355,98.32,98.355,46500000.0
2008-02-19 17:51:00,98.36,98.36,98.33,98.33,34600000.0
2008-02-19 17:52:00,98.33,98.38,98.33,98.345,53600000.0
2008-02-19 17:53:00,98.345,98.37,98.335,98.34,72300000.0
2008-02-19 17:54:00,98.35,98.355,98.34,98.35,65800000.0
2008-02-19 17:55:00,98.35,98.37,98.35,98.37,18400000.0
2008-02-19 17:56:00,98.37,98.375,98.34,98.35,42700000.0
2008-02-19 17:57:00,98.35,98.37,98.34,98.37,32500000.0
2008-02-19 17:58:00,98.37,98.39,98.36,98.36,32600000.0
2008-02-19 17:59:00,98.36,98.37,98.33,98.34,38800000.0
2008-02-19 18:00:00,98.34,98.34,98.32,98.34,37200000.0
2008-02-19 18:01:00,98.33,98.33,98.31,98.31,72100000.0
2008-02-19 18:02:00,98.31,98.31,98.28,98.28,85700000.0
2008-02-19 18:03:00,98.28,98.31,98.28,98.305,60300000.0
2008-02-19 18:04:00,98.3,98.325,98.29,98.29,87500000.0
2008-02-19 18:05:00,98.29,98.31,98.28,98.29,59500000.0
2008-02-19 18:06:00,98.29,98.31,98.28,98.295,65100000.0
2008-02-19 18:07:00,98.295,98.32,98.29,98.31,44100000.0
2008-02-19 18:08:00,98.31,98.315,98.285,98.31,46900000.0
2008-02-19 18:09:00,98.31,98.33,98.3,98.31,74100000.0
2008-02-19 18:10:00,98.31,98.31,98.28,98.31,54000000.0
2008-02-19 18:11:00,98.31,98.325,98.29,98.31,43100000.0
2008-02-19 18:12:00,98.31,98.31,98.29,98.3,55300000.0
2008-02-19 18:13:00,98.3,98.31,98.28,98.29,53000000.0
2008-02-19 18:14:00,98.29,98.32,98.29,98.31,74600000.0
2008-02-19 18:15:00,98.31,98.31,98.27,98.28,42500000.0
2008-02-19 18:16:00,98.28,98.29,98.27,98.28,55000000.0
2008-02-19 18:17:00,98.28,98.315,98.28,98.3,88800000.0
2008-02-19 18:18:00,98.3,98.31,98.29,98.29,33400000.0
2008-02-19 18:19:00,98.29,98.31,98.29,98.295,26000000.0
2008-02-19 18:20:00,98.295,98.3,98.265,98.27,77500000.0
2008-02-19 18:21:00,98.275,98.31,98.27,98.275,53100000.0
2008-02-19 18:22:00,98.28,98.32,98.28,98.31,47100000.0
2008-02-19 18:23:00,98.31,98.31,98.28,98.29,90100000.0
2008-02-19 18:24:00,98.29,98.31,98.29,98.31,57900000.0
2008-02-19 18:25:00,98.3,98.33,98.3,98.31,58800000.0
2008-02-19 18:26:00,98.31,98.34,98.31,98.32,42200000.0
2008-02-19 18:27:00,98.32,98.33,98.31,98.32,23800000.0
2008-02-19 18:28:00,98.32,98.32,98.275,98.28,53600000.0
2008-02-19 18:29:00,98.28,98.285,98.26,98.27,33200000.0
2008-02-19 18:30:00,98.27,98.27,98.25,98.26,40100000.0
2008-02-19 18:31:00,98.26,98.27,98.24,98.26,37100000.0
2008-02-19 18:32:00,98.26,98.3,98.24,98.3,54300000.0
2008-02-19 18:33:00,98.3,98.3,98.27,98.27,30200000.0
2008-02-19 18:34:00,98.27,98.28,98.27,98.27,24000000.0
2008-02-19 18:35:00,98.27,98.305,98.27,98.29,74400000.0
2008-02-19 18:36:00,98.29,98.3,98.27,98.3,39900000.0
2008-02-19 18:37:00,98.3,98.325,98.3,98.31,38600000.0
2008-02-19 18:38:00,98.31,98.32,98.31,98.31,31000000.0
2008-02-19 18:39:00,98.31,98.31,98.27,98.27,33700000.0
2008-02-19 18:40:00,98.27,98.31,98.27,98.31,67600000.0
2008-02-19 18:41:00,98.31,98.32,98.31,98.32,27400000.0
2008-02-19 18:42:00,98.32,98.325,98.32,98.32,21400000.0
2008-02-19 18:43:00,98.32,98.32,98.3,98.3,23900000.0
2008-02-19 18:44:00,98.3,98.32,98.29,98.32,46400000.0
2008-02-19 18:45:00,98.32,98.34,98.3,98.31,55500000.0
2008-02-19 18:46:00,98.31,98.33,98.3,98.33,112800000.0
2008-02-19 18:47:00,98.33,98.33,98.32,98.32,16400000.0
2008-02-19 18:48:00,98.32,98.32,98.3,98.3,33300000.0
2008-02-19 18:49:00,98.3,98.32,98.295,98.32,32600000.0
2008-02-19 18:50:00,98.32,98.32,98.285,98.295,42200000.0
2008-02-19 18:51:00,98.295,98.345,98.29,98.345,34000000.0
2008-02-19 18:52:00,98.355,98.37,98.34,98.37,52500000.0
2008-02-19 18:53:00,98.37,98.39,98.37,98.37,51800000.0
2008-02-19 18:54:00,98.37,98.375,98.33,98.34,49000000.0
2008-02-19 18:55:00,98.34,98.345,98.3,98.31,63600000.0
2008-02-19 18:56:00,98.31,98.37,98.31,98.36,49200000.0
2008-02-19 18:57:00,98.36,98.37,98.335,98.34,68300000.0
2008-02-19 18:58:00,98.34,98.355,98.34,98.355,36500000.0
2008-02-19 18:59:00,98.355,98.355,98.33,98.34,69500000.0
2008-02-19 19:00:00,98.34,98.34,98.33,98.33,24000000.0
2008-02-19 19:01:00,98.33,98.34,98.33,98.34,27900000.0
2008-02-19 19:02:00,98.34,98.34,98.34,98.34,7200000.0
2008-02-19 19:03:00,98.34,98.355,98.34,98.345,16400000.0
2008-02-19 19:04:00,98.345,98.37,98.345,98.37,29000000.0
2008-02-19 19:05:00,98.37,98.38,98.355,98.36,32800000.0
2008-02-19 19:06:00,98.35,98.38,98.33,98.36,35700000.0
2008-02-19 19:07:00,98.36,98.36,98.34,98.35,84500000.0
2008-02-19 19:08:00,98.35,98.38,98.34,98.34,132400000.0
2008-02-19 19:09:00,98.34,98.39,98.34,98.38,28600000.0
2008-02-19 19:10:00,98.38,98.42,98.38,98.39,55700000.0
2008-02-19 19:11:00,98.39,98.41,98.39,98.39,39000000.0
2008-02-19 19:12:00,98.39,98.42,98.39,98.39,23600000.0
2008-02-19 19:13:00,98.39,98.39,98.33,98.34,193700000.0
2008-02-19 19:14:00,98.34,98.34,98.33,98.33,22000000.0
2008-02-19 19:15:00,98.33,98.34,98.32,98.32,14400000.0
2008-02-19 19:16:00,98.32,98.35,98.3,98.35,68700000.0
2008-02-19 19:17:00,98.35,98.35,98.33,98.335,41600000.0
2008-02-19 19:18:00,98.335,98.355,98.33,98.345,36400000.0
2008-02-19 19:19:00,98.345,98.375,98.34,98.37,35900000.0
2008-02-19 19:20:00,98.37,98.375,98.35,98.36,53500000.0
2008-02-19 19:21:00,98.36,98.39,98.36,98.39,25200000.0
2008-02-19 19:22:00,98.39,98.41,98.39,98.4,37800000.0
2008-02-19 19:23:00,98.4,98.41,98.39,98.39,23200000.0
2008-02-19 19:24:00,98.39,98.39,98.37,98.39,17800000.0
2008-02-19 19:25:00,98.39,98.39,98.37,98.37,9600000.0
2008-02-19 19:26:00,98.37,98.39,98.37,98.39,25100000.0
2008-02-19 19:27:00,98.39,98.42,98.39,98.42,35600000.0
2008-02-19 19:28:00,98.42,98.44,98.4,98.41,25200000.0
2008-02-19 19:29:00,98.41,98.42,98.4,98.42,40700000.0
2008-02-19 19:30:00,98.42,98.43,98.39,98.4,29400000.0
2008-02-19 19:31:00,98.4,98.4,98.37,98.39,44200000.0
2008-02-19 19:32:00,98.39,98.41,98.37,98.39,35100000.0
2008-02-19 19:33:00,98.39,98.41,98.39,98.4,24600000.0
2008-02-19 19:34:00,98.4,98.4,98.39,98.39,21800000.0
2008-02-19 19:35:00,98.39,98.4,98.38,98.38,10400000.0
2008-02-19 19:36:00,98.38,98.39,98.36,98.36,17700000.0
2008-02-19 19:37:00,98.36,98.37,98.35,98.35,21200000.0
2008-02-19 19:38:00,98.35,98.35,98.34,98.35,17000000.0
2008-02-19 19:39:00,98.35,98.35,98.32,98.33,66600000.0
2008-02-19 19:40:00,98.33,98.34,98.33,98.34,10800000.0
2008-02-19 19:41:00,98.34,98.35,98.34,98.34,15200000.0
2008-02-19 19:42:00,98.34,98.34,98.33,98.33,17400000.0
2008-02-19 19:43:00,98.33,98.34,98.33,98.34,19400000.0
2008-02-19 19:44:00,98.34,98.35,98.33,98.34,19500000.0
2008-02-19 19:45:00,98.34,98.34,98.315,98.34,43700000.0
2008-02-19 19:46:00,98.335,98.34,98.32,98.32,69100000.0
2008-02-19 19:47:00,98.32,98.33,98.32,98.33,5200000.0
2008-02-19 19:48:00,98.33,98.33,98.33,98.33,17400000.0
2008-02-19 19:49:00,98.33,98.34,98.31,98.31,109600000.0
2008-02-19 19:50:00,98.31,98.34,98.31,98.34,48100000.0
2008-02-19 19:51:00,98.34,98.34,98.33,98.33,18200000.0
2008-02-19 19:52:00,98.33,98.33,98.31,98.31,13800000.0
2008-02-19 19:53:00,98.31,98.33,98.305,98.33,103100000.0
2008-02-19 19:54:00,98.33,98.34,98.31,98.34,124600000.0
2008-02-19 19:55:00,98.34,98.34,98.33,98.34,12000000.0
2008-02-19 19:56:00,98.34,98.36,98.34,98.35,16200000.0
2008-02-19 19:57:00,98.35,98.35,98.31,98.31,29200000.0
2008-02-19 19:58:00,98.31,98.33,98.31,98.33,19800000.0
2008-02-19 19:59:00,98.33,98.34,98.32,98.34,21000000.0
2008-02-19 20:00:00,98.34,98.36,98.33,98.35,34900000.0
2008-02-19 20:01:00,98.35,98.35,98.33,98.34,26200000.0
2008-02-19 20:02:00,98.34,98.345,98.33,98.345,23500000.0
2008-02-19 20:03:00,98.345,98.36,98.33,98.35,31800000.0
2008-02-19 20:04:00,98.35,98.35,98.34,98.34,20000000.0
2008-02-19 20:05:00,98.34,98.37,98.33,98.35,19600000.0
2008-02-19 20:06:00,98.35,98.36,98.35,98.35,14200000.0
2008-02-19 20:07:00,98.35,98.36,98.34,98.35,22800000.0
2008-02-19 20:08:00,98.35,98.35,98.35,98.35,14000000.0
2008-02-19 20:09:00,98.35,98.39,98.35,98.36,176900000.0
2008-02-19 20:10:00,98.36,98.39,98.36,98.39,26400000.0
2008-02-19 20:11:00,98.39,98.4,98.36,98.39,27900000.0
2008-02-19 20:12:00,98.39,98.41,98.38,98.4,34300000.0
2008-02-19 20:13:00,98.4,98.42,98.4,98.42,27200000.0
2008-02-19 20:14:00,98.42,98.42,98.37,98.38,63200000.0
2008-02-19 20:15:00,98.39,98.42,98.37,98.41,37000000.0
2008-02-19 20:16:00,98.41,98.42,98.39,98.39,24000000.0
2008-02-19 20:17:00,98.39,98.42,98.39,98.41,32200000.0
2008-02-19 20:18:00,98.41,98.42,98.39,98.39,48400000.0
2008-02-19 20:19:00,98.39,98.44,98.39,98.42,25000000.0
2008-02-19 20:20:00,98.42,98.42,98.39,98.39,39200000.0
2008-02-19 20:21:00,98.39,98.42,98.38,98.42,29600000.0
2008-02-19 20:22:00,98.42,98.42,98.41,98.42,48100000.0
2008-02-19 20:23:00,98.42,98.43,98.42,98.42,22000000.0
2008-02-19 20:24:00,98.42,98.44,98.42,98.43,24000000.0
2008-02-19 20:25:00,98.43,98.44,98.415,98.42,53400000.0
2008-02-19 20:26:00,98.425,98.44,98.42,98.43,32800000.0
2008-02-19 20:27:00,98.43,98.45,98.42,98.45,43600000.0
2008-02-19 20:28:00,98.45,98.49,98.45,98.48,27800000.0
2008-02-19 20:29:00,98.48,98.49,98.46,98.47,25200000.0
2008-02-19 20:30:00,98.47,98.47,98.45,98.46,22000000.0
2008-02-19 20:31:00,98.46,98.47,98.45,98.45,27600000.0
2008-02-19 20:32:00,98.45,98.47,98.44,98.47,37000000.0
2008-02-19 20:33:00,98.47,98.47,98.46,98.46,9600000.0
2008-02-19 20:34:00,98.46,98.5,98.46,98.48,19000000.0
2008-02-19 20:35:00,98.48,98.48,98.47,98.48,30200000.0
2008-02-19 20:36:00,98.49,98.49,98.475,98.48,29100000.0
2008-02-19 20:37:00,98.48,98.49,98.47,98.48,32200000.0
2008-02-19 20:38:00,98.48,98.48,98.45,98.46,94000000.0
2008-02-19 20:39:00,98.46,98.46,98.445,98.46,318900000.0
2008-02-19 20:40:00,98.46,98.48,98.46,98.48,15200000.0
2008-02-19 20:41:00,98.48,98.48,98.48,98.48,12200000.0
2008-02-19 20:42:00,98.48,98.48,98.46,98.46,25400000.0
2008-02-19 20:43:00,98.46,98.48,98.45,98.46,22000000.0
2008-02-19 20:44:00,98.46,98.46,98.44,98.45,28500000.0
2008-02-19 20:45:00,98.45,98.46,98.43,98.43,63700000.0
2008-02-19 20:46:00,98.43,98.44,98.43,98.44,73800000.0
2008-02-19 20:47:00,98.44,98.47,98.44,98.455,29700000.0
2008-02-19 20:48:00,98.455,98.46,98.435,98.46,89200000.0
2008-02-19 20:49:00,98.46,98.49,98.46,98.49,36400000.0
2008-02-19 20:50:00,98.49,98.49,98.48,98.49,24200000.0
2008-02-19 20:51:00,98.49,98.49,98.46,98.46,27800000.0
2008-02-19 20:52:00,98.46,98.47,98.44,98.46,30800000.0
2008-02-19 20:53:00,98.46,98.47,98.45,98.47,20700000.0
2008-02-19 20:54:00,98.47,98.47,98.47,98.47,14000000.0
2008-02-19 20:55:00,98.47,98.47,98.47,98.47,25600000.0
2008-02-19 20:56:00,98.47,98.48,98.47,98.48,166800000.0
2008-02-19 20:57:00,98.47,98.48,98.46,98.46,123600000.0
2008-02-19 20:58:00,98.46,98.46,98.43,98.45,169300000.0
2008-02-19 20:59:00,98.45,98.46,98.45,98.45,17000000.0
2008-02-19 21:00:00,98.45,98.46,98.44,98.45,52300000.0
2008-02-19 21:01:00,98.45,98.45,98.44,98.45,25600000.0
2008-02-19 21:02:00,98.45,98.45,98.43,98.44,27400000.0
2008-02-19 21:03:00,98.44,98.44,98.43,98.43,18900000.0
2008-02-19 21:04:00,98.43,98.43,98.42,98.42,17400000.0
2008-02-19 21:05:00,98.42,98.425,98.42,98.42,56800000.0
2008-02-19 21:06:00,98.42,98.44,98.42,98.44,129200000.0
2008-02-19 21:07:00,98.44,98.44,98.42,98.42,53600000.0
2008-02-19 21:08:00,98.42,98.42,98.41,98.41,30600000.0
2008-02-19 21:09:00,98.41,98.42,98.41,98.42,17700000.0
2008-02-19 21:10:00,98.42,98.45,98.42,98.45,9600000.0
2008-02-19 21:11:00,98.45,98.47,98.45,98.46,9400000.0
2008-02-19 21:12:00,98.46,98.46,98.44,98.44,500900000.0
2008-02-19 21:13:00,98.44,98.47,98.44,98.47,117800000.0
2008-02-19 21:14:00,98.47,98.47,98.45,98.46,60500000.0
2008-02-19 21:15:00,98.46,98.47,98.46,98.46,51400000.0
2008-02-19 21:16:00,98.46,98.47,98.45,98.47,54400000.0
2008-02-19 21:17:00,98.47,98.47,98.46,98.46,54800000.0
2008-02-19 21:18:00,98.46,98.46,98.46,98.46,54000000.0
2008-02-19 21:19:00,98.46,98.48,98.45,98.46,226700000.0
2008-02-19 21:20:00,98.46,98.47,98.45,98.46,304700000.0
2008-02-19 21:21:00,98.46,98.49,98.46,98.49,437500000.0
2008-02-19 21:22:00,98.49,98.49,98.47,98.48,145600000.0
2008-02-19 21:23:00,98.48,98.48,98.46,98.46,510600000.0
2008-02-19 21:24:00,98.46,98.49,98.46,98.48,427400000.0
2008-02-19 21:25:00,98.48,98.5,98.47,98.47,466000000.0
2008-02-19 21:26:00,98.47,98.49,98.47,98.49,105400000.0
2008-02-19 21:27:00,98.49,98.49,98.46,98.47,58800000.0
2008-02-19 21:28:00,98.47,98.52,98.47,98.49,58700000.0
2008-02-19 21:29:00,98.49,98.5,98.48,98.49,447000000.0
2008-02-19 21:30:00,98.49,98.49,98.46,98.46,113800000.0
2008-02-19 21:31:00,98.46,98.48,98.46,98.46,277200000.0
2008-02-19 21:32:00,98.46,98.46,98.4,98.41,51200000.0
2008-02-19 21:33:00,98.41,98.44,98.41,98.42,51000000.0
2008-02-19 21:34:00,98.42,98.42,98.4,98.41,50400000.0
2008-02-19 21:35:00,98.41,98.41,98.4,98.41,51800000.0
2008-02-19 21:36:00,98.41,98.42,98.38,98.38,70800000.0
2008-02-19 21:37:00,98.385,98.4,98.37,98.37,54100000.0
2008-02-19 21:38:00,98.37,98.39,98.37,98.39,220400000.0
2008-02-19 21:39:00,98.39,98.4,98.37,98.4,162200000.0
2008-02-19 21:40:00,98.4,98.4,98.38,98.39,189800000.0
2008-02-19 21:41:00,98.39,98.39,98.39,98.39,53000000.0
2008-02-19 21:42:00,98.39,98.4,98.38,98.38,60100000.0
2008-02-19 21:43:00,98.38,98.38,98.37,98.37,177200000.0
2008-02-19 21:44:00,98.37,98.38,98.35,98.36,534100000.0
2008-02-19 21:45:00,98.36,98.37,98.36,98.36,747000000.0
2008-02-19 21:46:00,98.36,98.37,98.35,98.35,93400000.0
2008-02-19 21:47:00,98.35,98.36,98.34,98.35,816600000.0
2008-02-19 21:48:00,98.35,98.38,98.35,98.37,50800000.0
2008-02-19 21:49:00,98.37,98.38,98.36,98.37,88400000.0
2008-02-19 21:50:00,98.37,98.39,98.37,98.37,77100000.0
2008-02-19 21:51:00,98.37,98.38,98.37,98.38,64800000.0
2008-02-19 21:52:00,98.36,98.36,98.34,98.36,96500000.0
2008-02-19 21:53:00,98.36,98.37,98.35,98.36,103200000.0
2008-02-19 21:54:00,98.36,98.38,98.36,98.37,95100000.0
2008-02-19 21:55:00,98.37,98.37,98.33,98.35,296400000.0
2008-02-19 21:56:00,98.35,98.35,98.31,98.34,184500000.0
2008-02-19 21:57:00,98.34,98.35,98.325,98.325,189600000.0
2008-02-19 21:58:00,98.325,98.325,98.31,98.315,349600000.0
2008-02-19 21:59:00,98.315,98.34,98.29,98.34,180900000.0
2008-02-19 22:00:00,98.34,98.38,98.32,98.37,227300000.0
2008-02-19 22:01:00,98.37,98.37,98.34,98.35,167300000.0
2008-02-19 22:02:00,98.35,98.36,98.34,98.35,192300000.0
2008-02-19 22:03:00,98.35,98.36,98.34,98.35,85700000.0
2008-02-19 22:04:00,98.35,98.37,98.34,98.35,160800000.0
2008-02-19 22:05:00,98.35,98.36,98.34,98.34,112600000.0
2008-02-19 22:06:00,98.34,98.39,98.34,98.39,69200000.0
2008-02-19 22:07:00,98.39,98.4,98.39,98.39,51800000.0
2008-02-19 22:08:00,98.39,98.4,98.39,98.4,55600000.0
2008-02-19 22:09:00,98.4,98.42,98.4,98.41,86200000.0
2008-02-19 22:10:00,98.41,98.42,98.4,98.4,53600000.0
2008-02-19 22:11:00,98.4,98.42,98.4,98.41,67800000.0
2008-02-19 22:12:00,98.41,98.42,98.4,98.4,53800000.0
2008-02-19 22:13:00,98.41,98.44,98.4,98.43,53400000.0
2008-02-19 22:14:00,98.43,98.44,98.41,98.42,79200000.0
2008-02-19 22:15:00,98.42,98.43,98.42,98.42,53700000.0
2008-02-19 22:16:00,98.42,98.42,98.4,98.4,59300000.0
2008-02-19 22:17:00,98.4,98.4,98.39,98.4,62100000.0
2008-02-19 22:18:00,98.4,98.41,98.37,98.4,88800000.0
2008-02-19 22:19:00,98.4,98.41,98.4,98.41,54400000.0
2008-02-19 22:20:00,98.41,98.42,98.4,98.4,53200000.0
2008-02-19 22:21:00,98.4,98.4,98.38,98.38,51400000.0
2008-02-19 22:22:00,98.38,98.4,98.36,98.39,49800000.0
2008-02-19 22:23:00,98.39,98.4,98.38,98.4,52200000.0
2008-02-19 22:24:00,98.4,98.4,98.38,98.39,52000000.0
2008-02-19 22:25:00,98.39,98.41,98.39,98.4,50400000.0
2008-02-19 22:26:00,98.4,98.4,98.355,98.37,82700000.0
2008-02-19 22:27:00,98.37,98.39,98.36,98.39,48400000.0
2008-02-19 22:28:00,98.39,98.4,98.37,98.4,149500000.0
2008-02-19 22:29:00,98.4,98.42,98.38,98.39,67000000.0
2008-02-19 22:30:00,98.39,98.39,98.38,98.38,53600000.0
2008-02-19 22:31:00,98.38,98.39,98.37,98.39,56700000.0
2008-02-19 22:32:00,98.39,98.4,98.38,98.39,62900000.0
2008-02-19 22:33:00,98.39,98.4,98.39,98.39,50600000.0
2008-02-19 22:34:00,98.39,98.41,98.39,98.41,53200000.0
2008-02-19 22:35:00,98.41,98.42,98.4,98.42,71400000.0
2008-02-19 22:36:00,98.42,98.45,98.42,98.44,60300000.0
2008-02-19 22:37:00,98.44,98.44,98.4,98.4,50800000.0
2008-02-19 22:38:00,98.4,98.4,98.37,98.37,79200000.0
2008-02-19 22:39:00,98.37,98.38,98.37,98.37,51200000.0
2008-02-19 22:40:00,98.37,98.4,98.37,98.4,49600000.0
2008-02-19 22:41:00,98.4,98.4,98.4,98.4,62100000.0
2008-02-19 22:42:00,98.4,98.42,98.4,98.42,57500000.0
2008-02-19 22:43:00,98.42,98.43,98.4,98.42,113300000.0
2008-02-19 22:44:00,98.42,98.42,98.4,98.4,758100000.0
2008-02-19 22:45:00,98.4,98.41,98.4,98.4,273800000.0
2008-02-19 22:46:00,98.4,98.41,98.39,98.4,186700000.0
2008-02-19 22:47:00,98.4,98.4,98.355,98.37,257700000.0
2008-02-19 22:48:00,98.37,98.37,98.35,98.37,432500000.0
2008-02-19 22:49:00,98.37,98.37,98.35,98.35,59400000.0
2008-02-19 22:50:00,98.35,98.365,98.34,98.365,244600000.0
2008-02-19 22:51:00,98.365,98.39,98.355,98.36,139700000.0
2008-02-19 22:52:00,98.36,98.37,98.34,98.34,174000000.0
2008-02-19 22:53:00,98.34,98.38,98.34,98.38,730000000.0
2008-02-19 22:54:00,98.38,98.38,98.36,98.36,122500000.0
2008-02-19 22:55:00,98.36,98.37,98.33,98.37,144700000.0
2008-02-19 22:56:00,98.37,98.38,98.37,98.37,92000000.0
2008-02-19 22:57:00,98.37,98.38,98.37,98.38,1060700000.0
2008-02-19 22:58:00,98.38,98.38,98.36,98.37,67000000.0
2008-02-19 22:59:00,98.37,98.37,98.36,98.37,483300000.0
2008-02-19 23:00:00,98.37,98.37,98.36,98.37,1852800000.0
2008-02-19 23:01:00,98.37,98.37,98.345,98.35,143900000.0
2008-02-19 23:02:00,98.35,98.36,98.345,98.36,180000000.0
2008-02-19 23:03:00,98.36,98.37,98.36,98.37,54400000.0
2008-02-19 23:04:00,98.37,98.41,98.37,98.4,106600000.0
2008-02-19 23:05:00,98.4,98.42,98.39,98.415,1054900000.0
2008-02-19 23:06:00,98.415,98.42,98.395,98.41,226300000.0
2008-02-19 23:07:00,98.41,98.41,98.395,98.4,317900000.0
2008-02-19 23:08:00,98.4,98.44,98.4,98.435,522600000.0
2008-02-19 23:09:00,98.435,98.44,98.42,98.42,826800000.0
2008-02-19 23:10:00,98.42,98.45,98.42,98.44,1737200000.0
2008-02-19 23:11:00,98.44,98.465,98.44,98.465,766800000.0
2008-02-19 23:12:00,98.465,98.465,98.44,98.45,955300000.0
2008-02-19 23:13:00,98.45,98.465,98.45,98.46,286000000.0
2008-02-19 23:14:00,98.46,98.46,98.45,98.46,1279400000.0
2008-02-19 23:15:00,98.46,98.5,98.46,98.49,1081200000.0
2008-02-19 23:16:00,98.49,98.51,98.48,98.48,70800000.0
2008-02-19 23:17:00,98.48,98.49,98.48,98.49,55400000.0
2008-02-19 23:18:00,98.49,98.5,98.48,98.48,386200000.0
2008-02-19 23:19:00,98.48,98.48,98.46,98.48,986900000.0
2008-02-19 23:20:00,98.48,98.48,98.47,98.47,330000000.0
2008-02-19 23:21:00,98.47,98.5,98.47,98.49,629200000.0
2008-02-19 23:22:00,98.49,98.49,98.49,98.49,52400000.0
2008-02-19 23:23:00,98.49,98.5,98.44,98.45,231400000.0
2008-02-19 23:24:00,98.45,98.45,98.44,98.45,299700000.0
2008-02-19 23:25:00,98.45,98.45,98.45,98.45,55000000.0
2008-02-19 23:26:00,98.45,98.45,98.44,98.45,71800000.0
2008-02-19 23:27:00,98.45,98.48,98.45,98.46,980400000.0
2008-02-19 23:28:00,98.46,98.48,98.46,98.46,887400000.0
2008-02-19 23:29:00,98.46,98.465,98.44,98.46,429200000.0
2008-02-19 23:30:00,98.46,98.47,98.45,98.465,801500000.0
2008-02-19 23:31:00,98.47,98.47,98.45,98.46,1342200000.0
2008-02-19 23:32:00,98.455,98.455,98.45,98.45,1342200000.0
2008-02-19 23:33:00,98.45,98.45,98.45,98.45,1857700000.0
2008-02-19 23:34:00,98.45,98.45,98.44,98.45,256200000.0
2008-02-19 23:35:00,98.45,98.46,98.445,98.45,367700000.0
2008-02-19 23:36:00,98.45,98.46,98.435,98.46,538600000.0
2008-02-19 23:37:00,98.46,98.47,98.445,98.46,735400000.0
2008-02-19 23:38:00,98.46,98.46,98.43,98.45,514600000.0
2008-02-19 23:39:00,98.45,98.45,98.45,98.45,864100000.0
2008-02-19 23:40:00,98.45,98.47,98.45,98.46,508100000.0
2008-02-19 23:41:00,98.46,98.46,98.46,98.46,57400000.0
2008-02-19 23:42:00,98.46,98.46,98.46,98.46,1016300000.0
2008-02-19 23:43:00,98.46,98.46,98.46,98.46,469200000.0
2008-02-19 23:44:00,98.46,98.48,98.46,98.46,378600000.0
2008-02-19 23:45:00,98.46,98.465,98.46,98.46,61200000.0
2008-02-19 23:46:00,98.46,98.46,98.46,98.46,56000000.0
2008-02-19 23:47:00,98.46,98.46,98.43,98.45,204300000.0
2008-02-19 23:48:00,98.45,98.46,98.44,98.45,224700000.0
2008-02-19 23:49:00,98.45,98.46,98.44,98.45,58400000.0
2008-02-19 23:50:00,98.45,98.48,98.45,98.47,955200000.0
2008-02-19 23:51:00,98.47,98.485,98.47,98.475,1506300000.0
2008-02-19 23:52:00,98.475,98.475,98.475,98.475,1977400000.0
2008-02-19 23:53:00,98.475,98.505,98.47,98.49,1559300000.0
2008-02-19 23:54:00,98.49,98.5,98.48,98.485,1046600000.0
2008-02-19 23:55:00,98.485,98.5,98.48,98.5,1530300000.0
2008-02-19 23:56:00,98.5,98.51,98.5,98.51,238900000.0
2008-02-19 23:57:00,98.48,98.49,98.48,98.48,238900000.0
2008-02-19 23:58:00,98.48,98.48,98.48,98.48,93800000.0
2008-02-19 23:59:00,98.475,98.48,98.475,98.48,1462600000.0
2008-02-20 00:00:00,98.48,98.5,98.48,98.48,1269700000.0
2008-02-20 00:01:00,98.48,98.51,98.47,98.47,602900000.0
2008-02-20 00:02:00,98.47,98.5,98.47,98.48,1705500000.0
2008-02-20 00:03:00,98.48,98.51,98.48,98.5,919700000.0
2008-02-20 00:04:00,98.5,98.51,98.48,98.5,282000000.0
2008-02-20 00:05:00,98.5,98.5,98.48,98.49,302800000.0
2008-02-20 00:06:00,98.49,98.5,98.47,98.47,860400000.0
2008-02-20 00:07:00,98.47,98.48,98.47,98.48,593800000.0
2008-02-20 00:08:00,98.48,98.48,98.48,98.48,53600000.0
2008-02-20 00:09:00,98.48,98.48,98.47,98.48,53800000.0
2008-02-20 00:10:00,98.48,98.48,98.48,98.48,56000000.0
2008-02-20 00:11:00,98.48,98.5,98.47,98.47,51600000.0
2008-02-20 00:12:00,98.47,98.48,98.47,98.48,53800000.0
2008-02-20 00:13:00,98.48,98.48,98.45,98.46,110200000.0
2008-02-20 00:14:00,98.46,98.47,98.45,98.47,138100000.0
2008-02-20 00:15:00,98.47,98.48,98.46,98.47,139600000.0
2008-02-20 00:16:00,98.47,98.47,98.47,98.47,781700000.0
2008-02-20 00:17:00,98.47,98.5,98.47,98.48,598800000.0
2008-02-20 00:18:00,98.48,98.49,98.47,98.47,144500000.0
2008-02-20 00:19:00,98.47,98.49,98.47,98.49,178900000.0
2008-02-20 00:20:00,98.49,98.5,98.47,98.5,927300000.0
2008-02-20 00:21:00,98.5,98.5,98.47,98.48,2044400000.0
2008-02-20 00:22:00,98.48,98.48,98.48,98.48,1722000000.0
2008-02-20 00:23:00,98.48,98.48,98.47,98.47,1983300000.0
2008-02-20 00:24:00,98.47,98.48,98.465,98.47,371300000.0
2008-02-20 00:25:00,98.47,98.52,98.465,98.51,871900000.0
2008-02-20 00:26:00,98.51,98.51,98.5,98.5,178000000.0
2008-02-20 00:27:00,98.5,98.51,98.475,98.49,677600000.0
2008-02-20 00:28:00,98.49,98.49,98.49,98.49,58200000.0
2008-02-20 00:29:00,98.49,98.49,98.46,98.46,537500000.0
2008-02-20 00:30:00,98.46,98.47,98.46,98.47,166700000.0
2008-02-20 00:31:00,98.47,98.47,98.47,98.47,143500000.0
2008-02-20 00:32:00,98.47,98.47,98.46,98.47,137500000.0
2008-02-20 00:33:00,98.47,98.475,98.465,98.47,866500000.0
2008-02-20 00:34:00,98.47,98.47,98.465,98.47,1426800000.0
2008-02-20 00:35:00,98.47,98.49,98.47,98.49,1851400000.0
2008-02-20 00:36:00,98.49,98.5,98.48,98.49,1152800000.0
2008-02-20 00:37:00,98.49,98.51,98.49,98.51,360500000.0
2008-02-20 00:38:00,98.51,98.535,98.48,98.52,238700000.0
2008-02-20 00:39:00,98.52,98.535,98.51,98.53,106900000.0
2008-02-20 00:40:00,98.53,98.54,98.525,98.535,195100000.0
2008-02-20 00:41:00,98.535,98.545,98.525,98.535,196000000.0
2008-02-20 00:42:00,98.53,98.545,98.52,98.52,114200000.0
2008-02-20 00:43:00,98.52,98.525,98.5,98.525,221000000.0
2008-02-20 00:44:00,98.525,98.535,98.52,98.535,139500000.0
2008-02-20 00:45:00,98.535,98.535,98.525,98.535,70900000.0
2008-02-20 00:46:00,98.535,98.545,98.525,98.535,168900000.0
2008-02-20 00:47:00,98.525,98.535,98.52,98.525,123400000.0
2008-02-20 00:48:00,98.525,98.535,98.52,98.52,132400000.0
2008-02-20 00:49:00,98.52,98.525,98.52,98.525,76100000.0
2008-02-20 00:50:00,98.525,98.525,98.51,98.51,179400000.0
2008-02-20 00:51:00,98.51,98.515,98.51,98.51,299700000.0
2008-02-20 00:52:00,98.51,98.515,98.51,98.515,121400000.0
2008-02-20 00:53:00,98.515,98.535,98.515,98.515,301400000.0
2008-02-20 00:54:00,98.515,98.515,98.485,98.51,212800000.0
2008-02-20 00:55:00,98.51,98.52,98.51,98.52,64500000.0
2008-02-20 00:56:00,98.52,98.52,98.515,98.52,57600000.0
2008-02-20 00:57:00,98.52,98.525,98.515,98.515,57500000.0
2008-02-20 00:58:00,98.515,98.52,98.505,98.515,55600000.0
2008-02-20 00:59:00,98.515,98.515,98.5,98.515,57600000.0
2008-02-20 01:00:00,98.515,98.525,98.51,98.52,53400000.0
2008-02-20 01:01:00,98.52,98.525,98.515,98.52,55000000.0
2008-02-20 01:02:00,98.52,98.53,98.52,98.525,83800000.0
2008-02-20 01:03:00,98.525,98.535,98.525,98.53,55800000.0
2008-02-20 01:04:00,98.53,98.54,98.53,98.535,54600000.0
2008-02-20 01:05:00,98.535,98.545,98.52,98.53,521200000.0
2008-02-20 01:06:00,98.53,98.54,98.525,98.525,1020600000.0
2008-02-20 01:07:00,98.525,98.525,98.51,98.51,870400000.0
2008-02-20 01:08:00,98.51,98.53,98.51,98.52,234600000.0
2008-02-20 01:09:00,98.52,98.53,98.52,98.525,833400000.0
2008-02-20 01:10:00,98.525,98.535,98.525,98.53,1621200000.0
2008-02-20 01:11:00,98.53,98.53,98.505,98.52,1230500000.0
2008-02-20 01:12:00,98.52,98.53,98.52,98.53,223700000.0
2008-02-20 01:13:00,98.53,98.55,98.52,98.55,86100000.0
2008-02-20 01:14:00,98.55,98.56,98.535,98.56,563000000.0
2008-02-20 01:15:00,98.555,98.565,98.54,98.565,52600000.0
2008-02-20 01:16:00,98.565,98.57,98.555,98.565,54700000.0
2008-02-20 01:17:00,98.565,98.565,98.54,98.545,93200000.0
2008-02-20 01:18:00,98.55,98.575,98.55,98.56,68800000.0
2008-02-20 01:19:00,98.56,98.565,98.55,98.555,59000000.0
2008-02-20 01:20:00,98.555,98.56,98.545,98.545,57000000.0
2008-02-20 01:21:00,98.545,98.575,98.54,98.55,420800000.0
2008-02-20 01:22:00,98.55,98.565,98.55,98.56,950400000.0
2008-02-20 01:23:00,98.56,98.57,98.56,98.57,1084600000.0
2008-02-20 01:24:00,98.57,98.575,98.555,98.57,101500000.0
2008-02-20 01:25:00,98.57,98.585,98.565,98.565,90400000.0
2008-02-20 01:26:00,98.57,98.575,98.55,98.55,86200000.0
2008-02-20 01:27:00,98.55,98.565,98.54,98.55,1430400000.0
2008-02-20 01:28:00,98.55,98.555,98.52,98.54,777800000.0
2008-02-20 01:29:00,98.54,98.555,98.54,98.54,189500000.0
2008-02-20 01:30:00,98.535,98.54,98.52,98.52,295200000.0
2008-02-20 01:31:00,98.6,98.6,98.58,98.6,1384300000.0
2008-02-20 01:32:00,98.525,98.525,98.5,98.51,1384300000.0
2008-02-20 01:33:00,98.51,98.52,98.51,98.51,1602600000.0
2008-02-20 01:34:00,98.61,98.61,98.58,98.58,418200000.0
2008-02-20 01:35:00,98.57,98.57,98.57,98.57,418200000.0
2008-02-20 01:36:00,98.51,98.535,98.51,98.51,418200000.0
2008-02-20 01:37:00,98.51,98.525,98.51,98.51,674300000.0
2008-02-20 01:38:00,98.51,98.54,98.51,98.53,1481700000.0
2008-02-20 01:39:00,98.53,98.55,98.525,98.535,1124400000.0
2008-02-20 01:40:00,98.535,98.56,98.535,98.56,131900000.0
2008-02-20 01:41:00,98.56,98.58,98.56,98.58,125600000.0
2008-02-20 01:42:00,98.58,98.585,98.575,98.585,66600000.0
2008-02-20 01:43:00,98.585,98.59,98.58,98.585,85900000.0
2008-02-20 01:44:00,98.585,98.59,98.58,98.59,123300000.0
2008-02-20 01:45:00,98.59,98.59,98.58,98.59,70000000.0
2008-02-20 01:46:00,98.59,98.65,98.59,98.64,81200000.0
2008-02-20 01:47:00,98.64,98.66,98.63,98.64,71700000.0
2008-02-20 01:48:00,98.64,98.64,98.62,98.64,62100000.0
2008-02-20 01:49:00,98.64,98.64,98.63,98.63,55800000.0
2008-02-20 01:50:00,98.63,98.63,98.62,98.63,57000000.0
2008-02-20 01:51:00,98.63,98.65,98.62,98.64,724800000.0
2008-02-20 01:52:00,98.64,98.66,98.64,98.64,64000000.0
2008-02-20 01:53:00,98.64,98.65,98.64,98.64,62200000.0
2008-02-20 01:54:00,98.64,98.64,98.64,98.64,55800000.0
2008-02-20 01:55:00,98.64,98.64,98.63,98.63,55000000.0
2008-02-20 01:56:00,98.63,98.63,98.62,98.62,56200000.0
2008-02-20 01:57:00,98.62,98.62,98.61,98.62,73400000.0
2008-02-20 01:58:00,98.62,98.62,98.62,98.62,55400000.0
2008-02-20 01:59:00,98.62,98.62,98.605,98.61,61600000.0
2008-02-20 02:00:00,98.61,98.63,98.61,98.62,69000000.0
2008-02-20 02:01:00,98.62,98.635,98.62,98.625,70400000.0
2008-02-20 02:02:00,98.625,98.63,98.615,98.62,118200000.0
2008-02-20 02:03:00,98.62,98.63,98.62,98.62,70600000.0
2008-02-20 02:04:00,98.62,98.625,98.6,98.61,81900000.0
2008-02-20 02:05:00,98.61,98.625,98.61,98.62,224000000.0
2008-02-20 02:06:00,98.62,98.625,98.6,98.6,197000000.0
2008-02-20 02:07:00,98.6,98.61,98.595,98.605,59200000.0
2008-02-20 02:08:00,98.605,98.615,98.595,98.61,62200000.0
2008-02-20 02:09:00,98.61,98.61,98.605,98.605,53600000.0
2008-02-20 02:10:00,98.605,98.61,98.59,98.595,53600000.0
2008-02-20 02:11:00,98.595,98.605,98.585,98.6,178000000.0
2008-02-20 02:12:00,98.6,98.61,98.59,98.59,83300000.0
2008-02-20 02:13:00,98.59,98.6,98.59,98.6,64100000.0
2008-02-20 02:14:00,98.6,98.6,98.6,98.6,55600000.0
2008-02-20 02:15:00,98.6,98.615,98.595,98.61,55200000.0
2008-02-20 02:16:00,98.61,98.615,98.61,98.61,52600000.0
2008-02-20 02:17:00,98.61,98.61,98.565,98.59,104900000.0
2008-02-20 02:18:00,98.59,98.59,98.56,98.565,189800000.0
2008-02-20 02:19:00,98.565,98.575,98.56,98.56,591000000.0
2008-02-20 02:20:00,98.56,98.575,98.56,98.575,200400000.0
2008-02-20 02:21:00,98.575,98.585,98.575,98.585,55400000.0
2008-02-20 02:22:00,98.585,98.585,98.575,98.585,76700000.0
2008-02-20 02:23:00,98.585,98.595,98.58,98.585,54800000.0
2008-02-20 02:24:00,98.585,98.595,98.585,98.595,54200000.0
2008-02-20 02:25:00,98.595,98.605,98.595,98.605,55600000.0
2008-02-20 02:26:00,98.605,98.61,98.595,98.595,55400000.0
2008-02-20 02:27:00,98.595,98.6,98.595,98.595,55400000.0
2008-02-20 02:28:00,98.59,98.595,98.575,98.575,227900000.0
2008-02-20 02:29:00,98.575,98.585,98.575,98.585,1675100000.0
2008-02-20 02:30:00,98.585,98.595,98.575,98.59,249700000.0
2008-02-20 02:31:00,98.59,98.595,98.585,98.595,743300000.0
2008-02-20 02:32:00,98.595,98.605,98.585,98.605,92800000.0
2008-02-20 02:33:00,98.605,98.605,98.595,98.6,63500000.0
2008-02-20 02:34:00,98.6,98.605,98.59,98.59,52800000.0
2008-02-20 02:35:00,98.59,98.59,98.575,98.575,1085800000.0
2008-02-20 02:36:00,98.575,98.6,98.575,98.59,1545100000.0
2008-02-20 02:37:00,98.59,98.59,98.55,98.555,220900000.0
2008-02-20 02:38:00,98.555,98.565,98.545,98.555,1252700000.0
2008-02-20 02:39:00,98.555,98.565,98.555,98.56,311400000.0
2008-02-20 02:40:00,98.56,98.56,98.55,98.55,217600000.0
2008-02-20 02:41:00,98.55,98.56,98.545,98.56,138900000.0
2008-02-20 02:42:00,98.56,98.565,98.555,98.555,474400000.0
2008-02-20 02:43:00,98.555,98.555,98.53,98.545,476500000.0
2008-02-20 02:44:00,98.545,98.575,98.535,98.565,84900000.0
2008-02-20 02:45:00,98.565,98.58,98.565,98.575,446400000.0
2008-02-20 02:46:00,98.575,98.58,98.57,98.575,52800000.0
2008-02-20 02:47:00,98.575,98.58,98.555,98.56,416400000.0
2008-02-20 02:48:00,98.56,98.56,98.535,98.55,409900000.0
2008-02-20 02:49:00,98.55,98.56,98.55,98.55,58200000.0
2008-02-20 02:50:00,98.55,98.55,98.54,98.54,80600000.0
2008-02-20 02:51:00,98.54,98.57,98.54,98.57,119600000.0
2008-02-20 02:52:00,98.57,98.57,98.555,98.57,222100000.0
2008-02-20 02:53:00,98.57,98.58,98.57,98.575,131400000.0
2008-02-20 02:54:00,98.575,98.59,98.57,98.58,618900000.0
2008-02-20 02:55:00,98.59,98.605,98.56,98.57,194500000.0
2008-02-20 02:56:00,98.57,98.59,98.57,98.59,724700000.0
2008-02-20 02:57:00,98.59,98.6,98.56,98.57,63500000.0
2008-02-20 02:58:00,98.57,98.58,98.55,98.56,66000000.0
2008-02-20 02:59:00,98.56,98.57,98.55,98.56,112400000.0
2008-02-20 03:00:00,98.56,98.57,98.56,98.56,86600000.0
2008-02-20 03:01:00,98.56,98.57,98.55,98.57,135700000.0
2008-02-20 03:02:00,98.57,98.57,98.535,98.55,230300000.0
2008-02-20 03:03:00,98.55,98.565,98.54,98.555,235800000.0
2008-02-20 03:04:00,98.555,98.565,98.54,98.55,831000000.0
2008-02-20 03:05:00,98.555,98.555,98.53,98.555,1194000000.0
2008-02-20 03:06:00,98.555,98.555,98.52,98.53,700099999.0
2008-02-20 03:07:00,98.53,98.545,98.52,98.545,1294100002.0
2008-02-20 03:08:00,98.545,98.545,98.525,98.525,897900000.0
2008-02-20 03:09:00,98.525,98.525,98.51,98.52,345200000.0
2008-02-20 03:10:00,98.52,98.525,98.51,98.52,232200000.0
2008-02-20 03:11:00,98.52,98.535,98.52,98.535,1804100000.0
2008-02-20 03:12:00,98.535,98.535,98.525,98.525,1176000000.0
2008-02-20 03:13:00,98.525,98.535,98.525,98.525,1085000001.0
2008-02-20 03:14:00,98.525,98.535,98.505,98.51,538900000.0
2008-02-20 03:15:00,98.51,98.52,98.51,98.51,278500000.0
2008-02-20 03:16:00,98.51,98.51,98.485,98.485,894800000.0
2008-02-20 03:17:00,98.485,98.51,98.485,98.49,235400000.0
2008-02-20 03:18:00,98.49,98.5,98.48,98.5,320400000.0
2008-02-20 03:19:00,98.5,98.51,98.49,98.5,131200000.0
2008-02-20 03:20:00,98.5,98.51,98.48,98.49,221000000.0
2008-02-20 03:21:00,98.49,98.5,98.49,98.5,511300000.0
2008-02-20 03:22:00,98.5,98.5,98.49,98.5,122800000.0
2008-02-20 03:23:00,98.5,98.5,98.47,98.47,305000000.0
2008-02-20 03:24:00,98.47,98.475,98.455,98.47,1603900000.0
2008-02-20 03:25:00,98.47,98.49,98.465,98.485,513400000.0
2008-02-20 03:26:00,98.485,98.485,98.475,98.48,105400000.0
2008-02-20 03:27:00,98.48,98.49,98.48,98.49,96500000.0
2008-02-20 03:28:00,98.49,98.5,98.48,98.5,112000000.0
2008-02-20 03:29:00,98.5,98.5,98.49,98.5,103800000.0
2008-02-20 03:30:00,98.5,98.5,98.47,98.47,78800000.0
2008-02-20 03:31:00,98.47,98.48,98.47,98.48,144900000.0
2008-02-20 03:32:00,98.475,98.475,98.47,98.47,68200000.0
2008-02-20 03:33:00,98.47,98.47,98.46,98.46,77600000.0
2008-02-20 03:34:00,98.46,98.47,98.46,98.47,66400000.0
2008-02-20 03:35:00,98.47,98.48,98.47,98.475,71100000.0
2008-02-20 03:36:00,98.475,98.49,98.47,98.49,114000000.0
2008-02-20 03:37:00,98.49,98.49,98.49,98.49,57000000.0
2008-02-20 03:38:00,98.49,98.495,98.48,98.49,107000000.0
2008-02-20 03:39:00,98.49,98.54,98.49,98.535,708000000.0
2008-02-20 03:40:00,98.535,98.555,98.52,98.53,285800000.0
2008-02-20 03:41:00,98.53,98.53,98.49,98.495,879800000.0
2008-02-20 03:42:00,98.495,98.5,98.485,98.49,286400000.0
2008-02-20 03:43:00,98.49,98.505,98.485,98.505,257500000.0
2008-02-20 03:44:00,98.505,98.505,98.495,98.5,312600000.0
2008-02-20 03:45:00,98.5,98.53,98.5,98.51,1537000000.0
2008-02-20 03:46:00,98.51,98.525,98.51,98.52,1527900000.0
2008-02-20 03:47:00,98.52,98.525,98.515,98.525,1543600000.0
2008-02-20 03:48:00,98.525,98.525,98.52,98.52,1770700000.0
2008-02-20 03:49:00,98.52,98.545,98.52,98.545,1115400000.0
2008-02-20 03:50:00,98.545,98.55,98.53,98.545,665500000.0
2008-02-20 03:51:00,98.545,98.565,98.545,98.55,394200000.0
2008-02-20 03:52:00,98.55,98.55,98.525,98.525,421600000.0
2008-02-20 03:53:00,98.525,98.525,98.52,98.52,1088800000.0
2008-02-20 03:54:00,98.52,98.54,98.51,98.52,188000000.0
2008-02-20 03:55:00,98.52,98.52,98.51,98.515,370900000.0
2008-02-20 03:56:00,98.515,98.515,98.51,98.51,1354100000.0
2008-02-20 03:57:00,98.51,98.51,98.505,98.51,735800000.0
2008-02-20 03:58:00,98.51,98.53,98.51,98.52,163000000.0
2008-02-20 03:59:00,98.52,98.535,98.52,98.53,100400000.0
2008-02-20 04:00:00,98.53,98.54,98.53,98.54,81200000.0
2008-02-20 04:01:00,98.54,98.545,98.54,98.54,73800000.0
2008-02-20 04:02:00,98.54,98.54,98.5,98.51,86100000.0
2008-02-20 04:03:00,98.51,98.52,98.51,98.52,150700000.0
2008-02-20 04:04:00,98.52,98.525,98.51,98.51,799600000.0
2008-02-20 04:05:00,98.51,98.525,98.51,98.525,160200000.0
2008-02-20 04:06:00,98.525,98.525,98.52,98.525,146200000.0
2008-02-20 04:07:00,98.525,98.525,98.525,98.525,421200000.0
2008-02-20 04:08:00,98.525,98.535,98.525,98.525,797900000.0
2008-02-20 04:09:00,98.525,98.525,98.52,98.525,704300000.0
2008-02-20 04:10:00,98.525,98.535,98.525,98.535,646000000.0
2008-02-20 04:11:00,98.535,98.535,98.52,98.52,540500000.0
2008-02-20 04:12:00,98.52,98.525,98.515,98.52,1180100000.0
2008-02-20 04:13:00,98.52,98.52,98.51,98.51,807500000.0
2008-02-20 04:14:00,98.51,98.525,98.51,98.525,1083600000.0
2008-02-20 04:15:00,98.525,98.525,98.52,98.52,539700000.0
2008-02-20 04:16:00,98.52,98.525,98.52,98.52,2040800000.0
2008-02-20 04:17:00,98.52,98.54,98.515,98.54,385000000.0
2008-02-20 04:18:00,98.54,98.54,98.53,98.535,195200000.0
2008-02-20 04:19:00,98.535,98.535,98.525,98.525,200000000.0
2008-02-20 04:20:00,98.525,98.535,98.52,98.535,1314900000.0
2008-02-20 04:21:00,98.535,98.54,98.505,98.52,733400000.0
2008-02-20 04:22:00,98.52,98.53,98.51,98.515,127700000.0
2008-02-20 04:23:00,98.515,98.515,98.495,98.495,64100000.0
2008-02-20 04:24:00,98.495,98.5,98.475,98.49,637800000.0
2008-02-20 04:25:00,98.49,98.52,98.48,98.52,992800000.0
2008-02-20 04:26:00,98.52,98.525,98.48,98.51,355600000.0
2008-02-20 04:27:00,98.515,98.515,98.48,98.48,1124900000.0
2008-02-20 04:28:00,98.48,98.49,98.48,98.48,1894800000.0
2008-02-20 04:29:00,98.48,98.49,98.48,98.485,1921300000.0
2008-02-20 04:30:00,98.485,98.5,98.475,98.49,609400000.0
2008-02-20 04:31:00,98.49,98.505,98.485,98.495,421300000.0
2008-02-20 04:32:00,98.495,98.5,98.49,98.5,1012000000.0
2008-02-20 04:33:00,98.495,98.495,98.475,98.475,1953400000.0
2008-02-20 04:34:00,98.55,98.56,98.54,98.55,379200000.0
2008-02-20 04:35:00,98.5,98.525,98.485,98.5,379200000.0
2008-02-20 04:36:00,98.5,98.505,98.425,98.45,403200000.0
2008-02-20 04:37:00,98.45,98.465,98.44,98.46,1082300000.0
2008-02-20 04:38:00,98.46,98.46,98.435,98.45,133800000.0
2008-02-20 04:39:00,98.45,98.5,98.445,98.495,322700000.0
2008-02-20 04:40:00,98.495,98.5,98.48,98.49,63700000.0
2008-02-20 04:41:00,98.49,98.54,98.465,98.53,429500000.0
2008-02-20 04:42:00,98.53,98.55,98.515,98.53,261600000.0
2008-02-20 04:43:00,98.53,98.57,98.53,98.56,140600000.0
2008-02-20 04:44:00,98.56,98.56,98.53,98.53,67800000.0
2008-02-20 04:45:00,98.535,98.56,98.53,98.56,226700000.0
2008-02-20 04:46:00,98.56,98.59,98.56,98.59,79900000.0
2008-02-20 04:47:00,98.59,98.59,98.58,98.58,107400000.0
2008-02-20 04:48:00,98.58,98.6,98.58,98.6,55000000.0
2008-02-20 04:49:00,98.6,98.67,98.59,98.62,61200000.0
2008-02-20 04:50:00,98.62,98.63,98.61,98.62,61500000.0
2008-02-20 04:51:00,98.62,98.63,98.59,98.59,103300000.0
2008-02-20 04:52:00,98.59,98.605,98.59,98.6,563000000.0
2008-02-20 04:53:00,98.6,98.63,98.6,98.615,321200000.0
2008-02-20 04:54:00,98.615,98.615,98.59,98.6,542300000.0
2008-02-20 04:55:00,98.6,98.625,98.59,98.62,1338200000.0
2008-02-20 04:56:00,98.62,98.64,98.615,98.62,223400000.0
2008-02-20 04:57:00,98.62,98.635,98.61,98.635,230100000.0
2008-02-20 04:58:00,98.635,98.64,98.61,98.62,108700000.0
2008-02-20 04:59:00,98.62,98.68,98.62,98.67,59400000.0
2008-02-20 05:00:00,98.67,98.68,98.67,98.68,61300000.0
2008-02-20 05:01:00,98.68,98.68,98.67,98.68,57600000.0
2008-02-20 05:02:00,98.68,98.68,98.66,98.67,52000000.0
2008-02-20 05:03:00,98.67,98.67,98.605,98.615,161000000.0
2008-02-20 05:04:00,98.615,98.62,98.6,98.6,142700000.0
2008-02-20 05:05:00,98.6,98.61,98.59,98.61,463200000.0
2008-02-20 05:06:00,98.61,98.61,98.6,98.6,52200000.0
2008-02-20 05:07:00,98.6,98.6,98.59,98.59,52600000.0
2008-02-20 05:08:00,98.59,98.615,98.59,98.615,932000000.0
2008-02-20 05:09:00,98.615,98.665,98.615,98.65,87100000.0
2008-02-20 05:10:00,98.65,98.655,98.635,98.635,80600000.0
2008-02-20 05:11:00,98.635,98.64,98.635,98.64,52400000.0
2008-02-20 05:12:00,98.64,98.64,98.64,98.64,59600000.0
2008-02-20 05:13:00,98.64,98.645,98.63,98.63,84500000.0
2008-02-20 05:14:00,98.63,98.63,98.62,98.62,204200000.0
2008-02-20 05:15:00,98.62,98.63,98.62,98.62,623400000.0
2008-02-20 05:16:00,98.62,98.635,98.61,98.635,1198700000.0
2008-02-20 05:17:00,98.635,98.645,98.635,98.64,1798900000.0
2008-02-20 05:18:00,98.64,98.655,98.64,98.65,264300000.0
2008-02-20 05:19:00,98.65,98.65,98.635,98.64,74900000.0
2008-02-20 05:20:00,98.64,98.64,98.605,98.605,315900000.0
2008-02-20 05:21:00,98.605,98.605,98.6,98.6,1419700000.0
2008-02-20 05:22:00,98.6,98.605,98.6,98.6,564500000.0
2008-02-20 05:23:00,98.6,98.6,98.59,98.59,65400000.0
2008-02-20 05:24:00,98.59,98.59,98.56,98.56,102100000.0
2008-02-20 05:25:00,98.56,98.58,98.55,98.57,134500000.0
2008-02-20 05:26:00,98.56,98.565,98.55,98.56,114100000.0
2008-02-20 05:27:00,98.56,98.58,98.54,98.54,1456700000.0
2008-02-20 05:28:00,98.54,98.56,98.54,98.55,1526300000.0
2008-02-20 05:29:00,98.55,98.58,98.535,98.54,1090700000.0
2008-02-20 05:30:00,98.54,98.55,98.535,98.54,1329100000.0
2008-02-20 05:31:00,98.54,98.55,98.54,98.55,1158100000.0
2008-02-20 05:32:00,98.55,98.55,98.53,98.54,174600000.0
2008-02-20 05:33:00,98.54,98.55,98.53,98.55,463600000.0
2008-02-20 05:34:00,98.55,98.56,98.55,98.56,55200000.0
2008-02-20 05:35:00,98.56,98.56,98.55,98.55,496200000.0
2008-02-20 05:36:00,98.55,98.56,98.55,98.555,374200000.0
2008-02-20 05:37:00,98.555,98.555,98.55,98.555,1518300000.0
2008-02-20 05:38:00,98.555,98.555,98.55,98.55,1761200000.0
2008-02-20 05:39:00,98.55,98.57,98.55,98.56,1013800000.0
2008-02-20 05:40:00,98.56,98.56,98.56,98.56,1939000000.0
2008-02-20 05:41:00,98.56,98.56,98.535,98.535,1553200000.0
2008-02-20 05:42:00,98.535,98.56,98.5,98.545,742200000.0
2008-02-20 05:43:00,98.545,98.56,98.54,98.54,152800000.0
2008-02-20 05:44:00,98.54,98.54,98.52,98.52,66100000.0
2008-02-20 05:45:00,98.52,98.53,98.52,98.53,371000000.0
2008-02-20 05:46:00,98.53,98.54,98.5,98.52,245000000.0
2008-02-20 05:47:00,98.52,98.52,98.51,98.51,475200000.0
2008-02-20 05:48:00,98.51,98.52,98.5,98.51,1181200000.0
2008-02-20 05:49:00,98.51,98.52,98.51,98.51,269800000.0
2008-02-20 05:50:00,98.51,98.565,98.51,98.555,87400000.0
2008-02-20 05:51:00,98.555,98.565,98.55,98.55,104100000.0
2008-02-20 05:52:00,98.55,98.56,98.55,98.55,212000000.0
2008-02-20 05:53:00,98.55,98.58,98.55,98.58,1100800000.0
2008-02-20 05:54:00,98.58,98.58,98.57,98.57,64600000.0
2008-02-20 05:55:00,98.57,98.57,98.555,98.56,74200000.0
2008-02-20 05:56:00,98.56,98.56,98.53,98.54,62000000.0
2008-02-20 05:57:00,98.54,98.54,98.5,98.52,571100000.0
2008-02-20 05:58:00,98.52,98.53,98.51,98.515,55800000.0
2008-02-20 05:59:00,98.51,98.52,98.49,98.51,152700000.0
2008-02-20 06:00:00,98.51,98.52,98.49,98.495,97500000.0
2008-02-20 06:01:00,98.495,98.495,98.48,98.48,873600000.0
2008-02-20 06:02:00,98.48,98.5,98.48,98.49,145400000.0
2008-02-20 06:03:00,98.49,98.51,98.48,98.49,119100000.0
2008-02-20 06:04:00,98.49,98.51,98.48,98.48,144000000.0
2008-02-20 06:05:00,98.48,98.48,98.46,98.48,67700000.0
2008-02-20 06:06:00,98.48,98.485,98.48,98.48,101100000.0
2008-02-20 06:07:00,98.48,98.49,98.44,98.44,70200000.0
2008-02-20 06:08:00,98.445,98.46,98.445,98.45,159500000.0
2008-02-20 06:09:00,98.45,98.46,98.44,98.45,1101000000.0
2008-02-20 06:10:00,98.45,98.47,98.44,98.45,622600000.0
2008-02-20 06:11:00,98.45,98.45,98.44,98.44,1189800000.0
2008-02-20 06:12:00,98.445,98.51,98.445,98.51,573900000.0
2008-02-20 06:13:00,98.51,98.52,98.5,98.505,129300000.0
2008-02-20 06:14:00,98.51,98.52,98.48,98.49,211300000.0
2008-02-20 06:15:00,98.49,98.5,98.49,98.49,63700000.0
2008-02-20 06:16:00,98.49,98.5,98.48,98.48,54800000.0
2008-02-20 06:17:00,98.48,98.48,98.47,98.475,726300000.0
2008-02-20 06:18:00,98.47,98.47,98.445,98.45,1031400000.0
2008-02-20 06:19:00,98.45,98.47,98.45,98.46,1263100000.0
2008-02-20 06:20:00,98.46,98.46,98.44,98.45,823000000.0
2008-02-20 06:21:00,98.45,98.45,98.43,98.43,642900000.0
2008-02-20 06:22:00,98.43,98.43,98.42,98.43,1799300000.0
2008-02-20 06:23:00,98.43,98.46,98.43,98.45,104900000.0
2008-02-20 06:24:00,98.45,98.45,98.44,98.44,58200000.0
2008-02-20 06:25:00,98.44,98.46,98.44,98.46,54800000.0
2008-02-20 06:26:00,98.46,98.48,98.46,98.46,69600000.0
2008-02-20 06:27:00,98.46,98.47,98.46,98.47,52800000.0
2008-02-20 06:28:00,98.47,98.47,98.46,98.46,50200000.0
2008-02-20 06:29:00,98.46,98.5,98.46,98.48,51400000.0
2008-02-20 06:30:00,98.48,98.48,98.44,98.45,779600000.0
2008-02-20 06:31:00,98.45,98.45,98.435,98.45,216800000.0
2008-02-20 06:32:00,98.45,98.47,98.45,98.46,92500000.0
2008-02-20 06:33:00,98.46,98.48,98.45,98.47,59500000.0
2008-02-20 06:34:00,98.47,98.48,98.46,98.48,53600000.0
2008-02-20 06:35:00,98.48,98.48,98.46,98.47,72600000.0
2008-02-20 06:36:00,98.47,98.49,98.47,98.49,55000000.0
2008-02-20 06:37:00,98.49,98.51,98.49,98.51,86600000.0
2008-02-20 06:38:00,98.51,98.51,98.48,98.49,235500000.0
2008-02-20 06:39:00,98.49,98.5,98.48,98.5,238600000.0
2008-02-20 06:40:00,98.5,98.5,98.5,98.5,52000000.0
2008-02-20 06:41:00,98.5,98.51,98.49,98.51,218300000.0
2008-02-20 06:42:00,98.51,98.53,98.51,98.51,94600000.0
2008-02-20 06:43:00,98.51,98.53,98.5,98.52,75900000.0
2008-02-20 06:44:00,98.52,98.52,98.5,98.52,78500000.0
2008-02-20 06:45:00,98.52,98.53,98.52,98.52,52400000.0
2008-02-20 06:46:00,98.52,98.53,98.465,98.465,60700000.0
2008-02-20 06:47:00,98.465,98.47,98.44,98.445,612300000.0
2008-02-20 06:48:00,98.445,98.445,98.44,98.44,1100100000.0
2008-02-20 06:49:00,98.44,98.46,98.44,98.44,1490700000.0
2008-02-20 06:50:00,98.44,98.44,98.435,98.435,1684199968.0
2008-02-20 06:51:00,98.435,98.45,98.435,98.45,1616599942.0
2008-02-20 06:52:00,98.45,98.455,98.445,98.445,1161700000.0
2008-02-20 06:53:00,98.445,98.455,98.445,98.455,1108500000.0
2008-02-20 06:54:00,98.455,98.455,98.44,98.44,377300000.0
2008-02-20 06:55:00,98.44,98.47,98.435,98.46,594700000.0
2008-02-20 06:56:00,98.46,98.48,98.46,98.46,350300000.0
2008-02-20 06:57:00,98.46,98.47,98.46,98.47,56400000.0
2008-02-20 06:58:00,98.47,98.47,98.46,98.47,76200000.0
2008-02-20 06:59:00,98.47,98.47,98.46,98.47,54200000.0
2008-02-20 07:00:00,98.47,98.47,98.45,98.45,187400000.0
2008-02-20 07:01:00,98.45,98.45,98.44,98.445,256900000.0
2008-02-20 07:02:00,98.445,98.455,98.445,98.455,729000000.0
2008-02-20 07:03:00,98.455,98.455,98.45,98.45,138000000.0
2008-02-20 07:04:00,98.45,98.45,98.45,98.45,55000000.0
2008-02-20 07:05:00,98.45,98.455,98.44,98.455,738000000.0
2008-02-20 07:06:00,98.455,98.47,98.455,98.47,330500000.0
2008-02-20 07:07:00,98.47,98.48,98.47,98.48,56800000.0
2008-02-20 07:08:00,98.48,98.48,98.48,98.48,55600000.0
2008-02-20 07:09:00,98.48,98.48,98.48,98.48,55800000.0
2008-02-20 07:10:00,98.48,98.49,98.48,98.49,102500000.0
2008-02-20 07:11:00,98.49,98.51,98.49,98.5,70900000.0
2008-02-20 07:12:00,98.5,98.51,98.49,98.49,76700000.0
2008-02-20 07:13:00,98.49,98.49,98.48,98.49,65300000.0
2008-02-20 07:14:00,98.49,98.49,98.48,98.48,63600000.0
2008-02-20 07:15:00,98.48,98.49,98.48,98.49,225400000.0
2008-02-20 07:16:00,98.49,98.5,98.48,98.49,143300000.0
2008-02-20 07:17:00,98.49,98.5,98.485,98.49,66100000.0
2008-02-20 07:18:00,98.49,98.49,98.48,98.48,60600000.0
2008-02-20 07:19:00,98.48,98.48,98.48,98.48,55000000.0
2008-02-20 07:20:00,98.48,98.48,98.48,98.48,55000000.0
2008-02-20 07:21:00,98.48,98.48,98.47,98.47,101100000.0
2008-02-20 07:22:00,98.47,98.48,98.47,98.48,310500000.0
2008-02-20 07:23:00,98.48,98.48,98.465,98.47,588500000.0
2008-02-20 07:24:00,98.47,98.48,98.47,98.47,727000000.0
2008-02-20 07:25:00,98.47,98.48,98.44,98.46,472500000.0
2008-02-20 07:26:00,98.46,98.465,98.445,98.45,680099999.0
2008-02-20 07:27:00,98.45,98.47,98.415,98.42,465800000.0
2008-02-20 07:28:00,98.42,98.42,98.39,98.4,1059600000.0
2008-02-20 07:29:00,98.4,98.415,98.4,98.41,1004800000.0
2008-02-20 07:30:00,98.41,98.42,98.41,98.41,113500000.0
2008-02-20 07:31:00,98.41,98.415,98.39,98.39,974100000.0
2008-02-20 07:32:00,98.39,98.4,98.39,98.4,1295600000.0
2008-02-20 07:33:00,98.4,98.41,98.4,98.41,124200000.0
2008-02-20 07:34:00,98.41,98.41,98.41,98.41,53200000.0
2008-02-20 07:35:00,98.41,98.41,98.4,98.41,340100000.0
2008-02-20 07:36:00,98.41,98.43,98.41,98.42,77600000.0
2008-02-20 07:37:00,98.42,98.43,98.42,98.42,70700000.0
2008-02-20 07:38:00,98.42,98.43,98.42,98.43,73700000.0
2008-02-20 07:39:00,98.43,98.435,98.42,98.43,63200000.0
2008-02-20 07:40:00,98.43,98.43,98.39,98.41,152100000.0
2008-02-20 07:41:00,98.41,98.41,98.36,98.36,771500000.0
2008-02-20 07:42:00,98.36,98.37,98.35,98.37,74800000.0
2008-02-20 07:43:00,98.37,98.37,98.37,98.37,56600000.0
2008-02-20 07:44:00,98.37,98.38,98.37,98.38,55200000.0
2008-02-20 07:45:00,98.38,98.38,98.35,98.37,356100000.0
2008-02-20 07:46:00,98.37,98.37,98.35,98.36,389800000.0
2008-02-20 07:47:00,98.36,98.36,98.33,98.34,718000000.0
2008-02-20 07:48:00,98.34,98.345,98.325,98.335,976400000.0
2008-02-20 07:49:00,98.335,98.345,98.33,98.335,385800000.0
2008-02-20 07:50:00,98.34,98.355,98.34,98.35,1308900000.0
2008-02-20 07:51:00,98.35,98.35,98.33,98.34,1370199995.0
2008-02-20 07:52:00,98.34,98.345,98.325,98.335,1204800000.0
2008-02-20 07:53:00,98.335,98.35,98.33,98.34,701900000.0
2008-02-20 07:54:00,98.34,98.35,98.34,98.34,1199500000.0
2008-02-20 07:55:00,98.355,98.37,98.34,98.36,162000000.0
2008-02-20 07:56:00,98.36,98.36,98.33,98.34,1337100000.0
2008-02-20 07:57:00,98.34,98.345,98.33,98.335,679300000.0
2008-02-20 07:58:00,98.335,98.36,98.32,98.34,908300000.0
2008-02-20 07:59:00,98.34,98.355,98.31,98.32,992600000.0
2008-02-20 08:00:00,98.32,98.355,98.32,98.34,961300000.0
2008-02-20 08:01:00,98.34,98.34,98.33,98.33,139200000.0
2008-02-20 08:02:00,98.33,98.34,98.33,98.34,765900000.0
2008-02-20 08:03:00,98.34,98.34,98.33,98.33,1132000000.0
2008-02-20 08:04:00,98.33,98.345,98.33,98.345,631500000.0
2008-02-20 08:05:00,98.345,98.355,98.34,98.35,412100000.0
2008-02-20 08:06:00,98.35,98.365,98.345,98.35,769800000.0
2008-02-20 08:07:00,98.35,98.385,98.35,98.365,470900000.0
2008-02-20 08:08:00,98.365,98.375,98.35,98.37,379600000.0
2008-02-20 08:09:00,98.37,98.37,98.355,98.355,525000000.0
2008-02-20 08:10:00,98.35,98.38,98.32,98.38,1082400000.0
2008-02-20 08:11:00,98.355,98.365,98.35,98.35,1082400000.0
2008-02-20 08:12:00,98.35,98.375,98.325,98.375,770300000.0
2008-02-20 08:13:00,98.37,98.375,98.35,98.365,670100000.0
2008-02-20 08:14:00,98.365,98.37,98.355,98.37,517700000.0
2008-02-20 08:15:00,98.37,98.4,98.365,98.385,370400000.0
2008-02-20 08:16:00,98.385,98.39,98.38,98.39,222200000.0
2008-02-20 08:17:00,98.39,98.4,98.375,98.38,547800000.0
2008-02-20 08:18:00,98.38,98.39,98.38,98.38,790500000.0
2008-02-20 08:19:00,98.38,98.395,98.38,98.395,1747800000.0
2008-02-20 08:20:00,98.395,98.405,98.39,98.395,992500000.0
2008-02-20 08:21:00,98.395,98.405,98.395,98.4,1884800000.0
2008-02-20 08:22:00,98.4,98.41,98.4,98.41,166000000.0
2008-02-20 08:23:00,98.41,98.42,98.41,98.41,345900000.0
2008-02-20 08:24:00,98.41,98.41,98.41,98.41,55800000.0
2008-02-20 08:25:00,98.41,98.41,98.405,98.41,58200000.0
2008-02-20 08:26:00,98.41,98.435,98.41,98.43,158300000.0
2008-02-20 08:27:00,98.43,98.435,98.425,98.43,391800000.0
2008-02-20 08:28:00,98.43,98.45,98.43,98.44,144800000.0
2008-02-20 08:29:00,98.44,98.44,98.425,98.43,459600000.0
2008-02-20 08:30:00,98.43,98.47,98.43,98.455,185700000.0
2008-02-20 08:31:00,98.455,98.46,98.44,98.44,151700000.0
2008-02-20 08:32:00,98.44,98.445,98.43,98.435,796700000.0
2008-02-20 08:33:00,98.435,98.435,98.42,98.42,1399600000.0
2008-02-20 08:34:00,98.42,98.425,98.41,98.42,676000000.0
2008-02-20 08:35:00,98.42,98.42,98.39,98.41,100400000.0
2008-02-20 08:36:00,98.41,98.435,98.4,98.43,461200000.0
2008-02-20 08:37:00,98.43,98.46,98.43,98.455,195800000.0
2008-02-20 08:38:00,98.455,98.46,98.445,98.46,87300000.0
2008-02-20 08:39:00,98.46,98.46,98.46,98.46,108600000.0
2008-02-20 08:40:00,98.46,98.49,98.46,98.49,76400000.0
2008-02-20 08:41:00,98.49,98.495,98.485,98.49,56200000.0
2008-02-20 08:42:00,98.49,98.5,98.48,98.48,60600000.0
2008-02-20 08:43:00,98.48,98.49,98.48,98.48,72400000.0
2008-02-20 08:44:00,98.48,98.48,98.45,98.45,65400000.0
2008-02-20 08:45:00,98.45,98.455,98.45,98.45,80800000.0
2008-02-20 08:46:00,98.45,98.45,98.45,98.45,79600000.0
2008-02-20 08:47:00,98.45,98.46,98.43,98.435,117300000.0
2008-02-20 08:48:00,98.435,98.45,98.43,98.45,233300000.0
2008-02-20 08:49:00,98.45,98.45,98.44,98.45,215500000.0
2008-02-20 08:50:00,98.45,98.455,98.44,98.455,244300000.0
2008-02-20 08:51:00,98.455,98.46,98.44,98.45,86000000.0
2008-02-20 08:52:00,98.45,98.455,98.44,98.44,95100000.0
2008-02-20 08:53:00,98.44,98.45,98.4,98.4,174300000.0
2008-02-20 08:54:00,98.4,98.43,98.4,98.42,50800000.0
2008-02-20 08:55:00,98.42,98.42,98.42,98.42,54000000.0
2008-02-20 08:56:00,98.42,98.42,98.4,98.41,50800000.0
2008-02-20 08:57:00,98.41,98.41,98.41,98.41,54000000.0
2008-02-20 08:58:00,98.41,98.41,98.37,98.38,165800000.0
2008-02-20 08:59:00,98.38,98.385,98.35,98.35,125800000.0
2008-02-20 09:00:00,98.35,98.37,98.33,98.33,721600000.0
2008-02-20 09:01:00,98.33,98.36,98.31,98.355,228900000.0
2008-02-20 09:02:00,98.36,98.375,98.345,98.37,146700000.0
2008-02-20 09:03:00,98.375,98.38,98.31,98.31,158000000.0
2008-02-20 09:04:00,98.31,98.38,98.31,98.38,144400000.0
2008-02-20 09:05:00,98.38,98.41,98.35,98.36,80300000.0
2008-02-20 09:06:00,98.36,98.36,98.34,98.36,53600000.0
2008-02-20 09:07:00,98.36,98.37,98.335,98.36,113100000.0
2008-02-20 09:08:00,98.36,98.405,98.36,98.38,135900000.0
2008-02-20 09:09:00,98.38,98.39,98.335,98.36,187300000.0
2008-02-20 09:10:00,98.36,98.38,98.32,98.38,87100000.0
2008-02-20 09:11:00,98.38,98.39,98.35,98.37,54700000.0
2008-02-20 09:12:00,98.38,98.415,98.37,98.41,57200000.0
2008-02-20 09:13:00,98.41,98.415,98.36,98.36,65600000.0
2008-02-20 09:14:00,98.365,98.39,98.36,98.39,56300000.0
2008-02-20 09:15:00,98.39,98.39,98.335,98.37,104100000.0
2008-02-20 09:16:00,98.36,98.39,98.35,98.36,113700000.0
2008-02-20 09:17:00,98.36,98.37,98.35,98.37,60500000.0
2008-02-20 09:18:00,98.37,98.37,98.325,98.325,77200000.0
2008-02-20 09:19:00,98.325,98.38,98.31,98.365,161000000.0
2008-02-20 09:20:00,98.365,98.375,98.33,98.33,66500000.0
2008-02-20 09:21:00,98.33,98.33,98.305,98.32,77400000.0
2008-02-20 09:22:00,98.32,98.355,98.305,98.34,193200000.0
2008-02-20 09:23:00,98.34,98.34,98.32,98.32,70600000.0
2008-02-20 09:24:00,98.32,98.32,98.29,98.3,83800000.0
2008-02-20 09:25:00,98.3,98.33,98.3,98.32,121500000.0
2008-02-20 09:26:00,98.32,98.34,98.3,98.33,67700000.0
2008-02-20 09:27:00,98.33,98.33,98.3,98.3,110200000.0
2008-02-20 09:28:00,98.3,98.32,98.29,98.3,135700000.0
2008-02-20 09:29:00,98.3,98.305,98.28,98.29,68300000.0
2008-02-20 09:30:00,98.29,98.29,98.26,98.26,89800000.0
2008-02-20 09:31:00,98.26,98.27,98.24,98.265,178300000.0
2008-02-20 09:32:00,98.26,98.29,98.25,98.265,837900000.0
2008-02-20 09:33:00,98.265,98.32,98.26,98.29,204500000.0
2008-02-20 09:34:00,98.295,98.31,98.27,98.27,262400000.0
2008-02-20 09:35:00,98.27,98.29,98.25,98.27,109900000.0
2008-02-20 09:36:00,98.27,98.27,98.21,98.22,209100000.0
2008-02-20 09:37:00,98.22,98.295,98.21,98.285,72400000.0
2008-02-20 09:38:00,98.285,98.295,98.26,98.26,76500000.0
2008-02-20 09:39:00,98.27,98.27,98.24,98.25,206000000.0
2008-02-20 09:40:00,98.245,98.27,98.24,98.255,118600000.0
2008-02-20 09:41:00,98.255,98.26,98.25,98.26,1146700000.0
2008-02-20 09:42:00,98.26,98.32,98.255,98.31,104800000.0
2008-02-20 09:43:00,98.31,98.33,98.27,98.27,340600000.0
2008-02-20 09:44:00,98.27,98.27,98.2,98.2,484700000.0
2008-02-20 09:45:00,98.2,98.23,98.18,98.19,120700000.0
2008-02-20 09:46:00,98.19,98.22,98.19,98.22,245300000.0
2008-02-20 09:47:00,98.22,98.255,98.21,98.215,77700000.0
2008-02-20 09:48:00,98.215,98.22,98.185,98.2,78900000.0
2008-02-20 09:49:00,98.2,98.21,98.175,98.18,168500000.0
2008-02-20 09:50:00,98.18,98.2,98.17,98.17,106800000.0
2008-02-20 09:51:00,98.17,98.18,98.16,98.17,97400000.0
2008-02-20 09:52:00,98.17,98.21,98.16,98.18,96600000.0
2008-02-20 09:53:00,98.18,98.21,98.18,98.2,62800000.0
2008-02-20 09:54:00,98.2,98.205,98.18,98.18,59200000.0
2008-02-20 09:55:00,98.18,98.18,98.13,98.13,99900000.0
2008-02-20 09:56:00,98.13,98.165,98.13,98.165,202900000.0
2008-02-20 09:57:00,98.16,98.18,98.16,98.16,63700000.0
2008-02-20 09:58:00,98.16,98.175,98.16,98.17,72800000.0
2008-02-20 09:59:00,98.17,98.17,98.135,98.14,91100000.0
2008-02-20 10:00:00,98.13,98.13,98.075,98.115,127200000.0
2008-02-20 10:01:00,98.115,98.12,98.03,98.05,168600000.0
2008-02-20 10:02:00,98.05,98.08,98.04,98.045,176100000.0
2008-02-20 10:03:00,98.04,98.08,98.02,98.08,189800000.0
2008-02-20 10:04:00,98.08,98.1,98.05,98.07,139000000.0
2008-02-20 10:05:00,98.07,98.1,98.065,98.09,75300000.0
2008-02-20 10:06:00,98.09,98.11,98.08,98.09,69300000.0
2008-02-20 10:07:00,98.09,98.145,98.09,98.145,83100000.0
2008-02-20 10:08:00,98.15,98.16,98.14,98.14,69800000.0
2008-02-20 10:09:00,98.14,98.155,98.13,98.13,209500000.0
2008-02-20 10:10:00,98.13,98.14,98.12,98.12,79600000.0
2008-02-20 10:11:00,98.12,98.15,98.105,98.15,280100000.0
2008-02-20 10:12:00,98.15,98.195,98.13,98.195,68200000.0
2008-02-20 10:13:00,98.185,98.19,98.15,98.16,395500000.0
2008-02-20 10:14:00,98.16,98.17,98.145,98.17,169800000.0
2008-02-20 10:15:00,98.17,98.18,98.16,98.18,185100000.0
2008-02-20 10:16:00,98.18,98.21,98.18,98.21,71700000.0
2008-02-20 10:17:00,98.21,98.21,98.17,98.18,78700000.0
2008-02-20 10:18:00,98.18,98.18,98.13,98.13,64200000.0
2008-02-20 10:19:00,98.13,98.14,98.13,98.135,233800000.0
2008-02-20 10:20:00,98.135,98.14,98.12,98.12,50400000.0
2008-02-20 10:21:00,98.12,98.12,98.08,98.11,168900000.0
2008-02-20 10:22:00,98.11,98.13,98.095,98.11,245000000.0
2008-02-20 10:23:00,98.11,98.115,98.08,98.1,98800000.0
2008-02-20 10:24:00,98.1,98.14,98.085,98.14,184700000.0
2008-02-20 10:25:00,98.14,98.145,98.12,98.14,63800000.0
2008-02-20 10:26:00,98.135,98.15,98.13,98.15,95000000.0
2008-02-20 10:27:00,98.15,98.15,98.13,98.15,101900000.0
2008-02-20 10:28:00,98.145,98.185,98.12,98.17,114500000.0
2008-02-20 10:29:00,98.17,98.18,98.105,98.15,92700000.0
2008-02-20 10:30:00,98.15,98.15,98.1,98.11,377400000.0
2008-02-20 10:31:00,98.11,98.12,98.09,98.12,99500000.0
2008-02-20 10:32:00,98.12,98.14,98.12,98.14,69800000.0
2008-02-20 10:33:00,98.14,98.15,98.105,98.115,259400000.0
2008-02-20 10:34:00,98.115,98.125,98.1,98.12,489600000.0
2008-02-20 10:35:00,98.12,98.145,98.095,98.1,610100000.0
2008-02-20 10:36:00,98.1,98.12,98.1,98.12,74600000.0
2008-02-20 10:37:00,98.12,98.14,98.12,98.13,111100000.0
2008-02-20 10:38:00,98.13,98.165,98.12,98.16,91400000.0
2008-02-20 10:39:00,98.16,98.22,98.16,98.22,54900000.0
2008-02-20 10:40:00,98.22,98.22,98.125,98.16,96900000.0
2008-02-20 10:41:00,98.16,98.18,98.16,98.17,57900000.0
2008-02-20 10:42:00,98.17,98.18,98.15,98.16,117300000.0
2008-02-20 10:43:00,98.15,98.16,98.14,98.15,89000000.0
2008-02-20 10:44:00,98.15,98.16,98.12,98.13,97700000.0
2008-02-20 10:45:00,98.13,98.14,98.12,98.13,234900000.0
2008-02-20 10:46:00,98.13,98.16,98.12,98.12,458400000.0
2008-02-20 10:47:00,98.12,98.18,98.12,98.17,508300000.0
2008-02-20 10:48:00,98.17,98.19,98.165,98.19,644300000.0
2008-02-20 10:49:00,98.19,98.19,98.165,98.185,788500000.0
2008-02-20 10:50:00,98.185,98.185,98.16,98.16,604999999.0
2008-02-20 10:51:00,98.16,98.175,98.155,98.155,1210200000.0
2008-02-20 10:52:00,98.155,98.16,98.135,98.15,558000000.0
2008-02-20 10:53:00,98.15,98.15,98.14,98.14,84400000.0
2008-02-20 10:54:00,98.15,98.16,98.14,98.15,165300000.0
2008-02-20 10:55:00,98.15,98.16,98.13,98.13,370900000.0
2008-02-20 10:56:00,98.13,98.16,98.13,98.14,190900000.0
2008-02-20 10:57:00,98.13,98.15,98.12,98.125,95100000.0
2008-02-20 10:58:00,98.125,98.14,98.11,98.12,159100000.0
2008-02-20 10:59:00,98.12,98.145,98.12,98.12,358800000.0
2008-02-20 11:00:00,98.12,98.15,98.11,98.11,96400000.0
2008-02-20 11:01:00,98.11,98.12,98.1,98.11,69400000.0
2008-02-20 11:02:00,98.11,98.11,98.1,98.1,62400000.0
2008-02-20 11:03:00,98.1,98.1,98.075,98.09,158800000.0
2008-02-20 11:04:00,98.09,98.105,98.07,98.09,173500000.0
2008-02-20 11:05:00,98.09,98.095,98.09,98.095,56600000.0
2008-02-20 11:06:00,98.095,98.13,98.095,98.11,104800000.0
2008-02-20 11:07:00,98.11,98.12,98.1,98.11,94600000.0
2008-02-20 11:08:00,98.11,98.165,98.11,98.115,77400000.0
2008-02-20 11:09:00,98.115,98.145,98.11,98.145,136900000.0
2008-02-20 11:10:00,98.145,98.16,98.13,98.145,85300000.0
2008-02-20 11:11:00,98.145,98.145,98.11,98.12,614900000.0
2008-02-20 11:12:00,98.12,98.15,98.12,98.15,566000000.0
2008-02-20 11:13:00,98.15,98.16,98.14,98.15,1067100000.0
2008-02-20 11:14:00,98.15,98.175,98.14,98.17,599700000.0
2008-02-20 11:15:00,98.17,98.185,98.17,98.18,66300000.0
2008-02-20 11:16:00,98.18,98.19,98.175,98.18,112000000.0
2008-02-20 11:17:00,98.18,98.2,98.18,98.19,58700000.0
2008-02-20 11:18:00,98.19,98.19,98.18,98.19,52600000.0
2008-02-20 11:19:00,98.19,98.19,98.165,98.18,198300000.0
2008-02-20 11:20:00,98.18,98.2,98.17,98.2,112100000.0
2008-02-20 11:21:00,98.2,98.2,98.175,98.19,1014500000.0
2008-02-20 11:22:00,98.19,98.2,98.18,98.2,106500000.0
2008-02-20 11:23:00,98.2,98.21,98.18,98.19,92900000.0
2008-02-20 11:24:00,98.19,98.19,98.18,98.19,60500000.0
2008-02-20 11:25:00,98.19,98.2,98.175,98.2,154600000.0
2008-02-20 11:26:00,98.2,98.21,98.18,98.2,385900000.0
2008-02-20 11:27:00,98.2,98.225,98.18,98.19,477900000.0
2008-02-20 11:28:00,98.19,98.2,98.18,98.19,91700000.0
2008-02-20 11:29:00,98.19,98.2,98.18,98.18,587600000.0
2008-02-20 11:30:00,98.18,98.22,98.18,98.21,152600000.0
2008-02-20 11:31:00,98.2,98.205,98.19,98.2,56600000.0
2008-02-20 11:32:00,98.2,98.21,98.19,98.21,80100000.0
2008-02-20 11:33:00,98.21,98.22,98.195,98.22,77400000.0
2008-02-20 11:34:00,98.22,98.25,98.22,98.23,128900000.0
2008-02-20 11:35:00,98.23,98.24,98.22,98.22,187400000.0
2008-02-20 11:36:00,98.22,98.23,98.17,98.21,136000000.0
2008-02-20 11:37:00,98.21,98.21,98.16,98.17,168600000.0
2008-02-20 11:38:00,98.17,98.18,98.16,98.17,193600001.0
2008-02-20 11:39:00,98.17,98.21,98.17,98.2,159800000.0
2008-02-20 11:40:00,98.2,98.21,98.2,98.21,498100000.0
2008-02-20 11:41:00,98.21,98.225,98.195,98.21,239100000.0
2008-02-20 11:42:00,98.21,98.22,98.2,98.21,154200000.0
2008-02-20 11:43:00,98.21,98.21,98.17,98.18,67000000.0
2008-02-20 11:44:00,98.18,98.195,98.17,98.18,95300000.0
2008-02-20 11:45:00,98.18,98.21,98.18,98.19,173800000.0
2008-02-20 11:46:00,98.19,98.21,98.19,98.21,155000000.0
2008-02-20 11:47:00,98.21,98.23,98.2,98.22,694100000.0
2008-02-20 11:48:00,98.22,98.22,98.18,98.18,734100000.0
2008-02-20 11:49:00,98.18,98.21,98.17,98.21,441200000.0
2008-02-20 11:50:00,98.21,98.25,98.21,98.23,193400000.0
2008-02-20 11:51:00,98.23,98.26,98.22,98.22,241500000.0
2008-02-20 11:52:00,98.22,98.22,98.195,98.21,63800000.0
2008-02-20 11:53:00,98.21,98.22,98.19,98.19,295800000.0
2008-02-20 11:54:00,98.19,98.21,98.19,98.21,57900000.0
2008-02-20 11:55:00,98.21,98.24,98.21,98.24,392100000.0
2008-02-20 11:56:00,98.24,98.24,98.19,98.21,238500000.0
2008-02-20 11:57:00,98.215,98.23,98.2,98.2,114700000.0
2008-02-20 11:58:00,98.2,98.21,98.19,98.21,124900000.0
2008-02-20 11:59:00,98.21,98.24,98.21,98.23,88100000.0
2008-02-20 12:00:00,98.23,98.24,98.23,98.24,50400000.0
2008-02-20 12:01:00,98.24,98.25,98.22,98.22,101800000.0
2008-02-20 12:02:00,98.22,98.24,98.22,98.24,83500000.0
2008-02-20 12:03:00,98.24,98.25,98.24,98.24,90300000.0
2008-02-20 12:04:00,98.24,98.275,98.24,98.27,187100000.0
2008-02-20 12:05:00,98.27,98.28,98.25,98.26,101000000.0
2008-02-20 12:06:00,98.26,98.27,98.25,98.27,63300000.0
2008-02-20 12:07:00,98.27,98.28,98.245,98.25,268200000.0
2008-02-20 12:08:00,98.25,98.26,98.25,98.255,438900000.0
2008-02-20 12:09:00,98.255,98.28,98.255,98.27,1136600000.0
2008-02-20 12:10:00,98.27,98.29,98.25,98.25,886100000.0
2008-02-20 12:11:00,98.25,98.27,98.25,98.27,71600000.0
2008-02-20 12:12:00,98.27,98.295,98.27,98.29,54400000.0
2008-02-20 12:13:00,98.29,98.3,98.28,98.28,69000000.0
2008-02-20 12:14:00,98.28,98.3,98.275,98.3,316600000.0
2008-02-20 12:15:00,98.3,98.31,98.28,98.29,410700000.0
2008-02-20 12:16:00,98.29,98.3,98.26,98.26,175200000.0
2008-02-20 12:17:00,98.265,98.3,98.26,98.28,212200000.0
2008-02-20 12:18:00,98.28,98.31,98.27,98.29,201600000.0
2008-02-20 12:19:00,98.29,98.31,98.28,98.3,113800000.0
2008-02-20 12:20:00,98.3,98.34,98.275,98.275,273300000.0
2008-02-20 12:21:00,98.275,98.29,98.25,98.28,485900000.0
2008-02-20 12:22:00,98.28,98.29,98.27,98.29,879000000.0
2008-02-20 12:23:00,98.29,98.31,98.28,98.3,187500000.0
2008-02-20 12:24:00,98.3,98.32,98.275,98.3,757800000.0
2008-02-20 12:25:00,98.295,98.31,98.28,98.31,194700000.0
2008-02-20 12:26:00,98.31,98.32,98.3,98.31,84300000.0
2008-02-20 12:27:00,98.31,98.31,98.3,98.31,51500000.0
2008-02-20 12:28:00,98.31,98.31,98.3,98.31,50200000.0
2008-02-20 12:29:00,98.31,98.31,98.28,98.3,57900000.0
2008-02-20 12:30:00,98.3,98.31,98.3,98.31,318000000.0
2008-02-20 12:31:00,98.31,98.31,98.29,98.31,80400000.0
2008-02-20 12:32:00,98.31,98.32,98.285,98.32,118800000.0
2008-02-20 12:33:00,98.32,98.33,98.3,98.32,87600000.0
2008-02-20 12:34:00,98.32,98.34,98.305,98.32,344000000.0
2008-02-20 12:35:00,98.32,98.33,98.31,98.32,57600000.0
2008-02-20 12:36:00,98.32,98.32,98.3,98.31,88700000.0
2008-02-20 12:37:00,98.31,98.32,98.3,98.31,156700000.0
2008-02-20 12:38:00,98.31,98.32,98.3,98.32,111100000.0
2008-02-20 12:39:00,98.32,98.34,98.31,98.32,109300000.0
2008-02-20 12:40:00,98.32,98.37,98.32,98.34,537000000.0
2008-02-20 12:41:00,98.34,98.35,98.33,98.34,78900000.0
2008-02-20 12:42:00,98.34,98.34,98.31,98.31,76200000.0
2008-02-20 12:43:00,98.31,98.31,98.28,98.31,158400000.0
2008-02-20 12:44:00,98.31,98.33,98.29,98.29,58500000.0
2008-02-20 12:45:00,98.29,98.3,98.29,98.3,107300000.0
2008-02-20 12:46:00,98.3,98.305,98.29,98.3,66400000.0
2008-02-20 12:47:00,98.305,98.31,98.3,98.31,57500000.0
2008-02-20 12:48:00,98.31,98.31,98.3,98.31,61700000.0
2008-02-20 12:49:00,98.31,98.33,98.31,98.31,52200000.0
2008-02-20 12:50:00,98.31,98.31,98.295,98.31,273900003.0
2008-02-20 12:51:00,98.31,98.31,98.27,98.285,147600000.0
2008-02-20 12:52:00,98.285,98.3,98.27,98.27,293000000.0
2008-02-20 12:53:00,98.27,98.28,98.245,98.25,351800000.0
2008-02-20 12:54:00,98.25,98.255,98.245,98.25,261400000.0
2008-02-20 12:55:00,98.25,98.265,98.245,98.245,431100000.0
2008-02-20 12:56:00,98.245,98.255,98.215,98.215,671600000.0
2008-02-20 12:57:00,98.215,98.23,98.21,98.22,1058000000.0
2008-02-20 12:58:00,98.22,98.25,98.22,98.24,346000000.0
2008-02-20 12:59:00,98.24,98.28,98.24,98.28,148100000.0
2008-02-20 13:00:00,98.28,98.29,98.25,98.28,85000000.0
2008-02-20 13:01:00,98.28,98.29,98.27,98.29,78500000.0
2008-02-20 13:02:00,98.29,98.29,98.27,98.28,77600000.0
2008-02-20 13:03:00,98.28,98.3,98.28,98.29,64700000.0
2008-02-20 13:04:00,98.29,98.29,98.25,98.27,161300000.0
2008-02-20 13:05:00,98.27,98.3,98.265,98.265,67400000.0
2008-02-20 13:06:00,98.265,98.29,98.265,98.28,538900000.0
2008-02-20 13:07:00,98.28,98.3,98.275,98.29,73200000.0
2008-02-20 13:08:00,98.3,98.34,98.3,98.32,183400000.0
2008-02-20 13:09:00,98.32,98.33,98.29,98.29,93800000.0
2008-02-20 13:10:00,98.29,98.29,98.26,98.26,157400000.0
2008-02-20 13:11:00,98.26,98.29,98.26,98.29,390500000.0
2008-02-20 13:12:00,98.29,98.305,98.29,98.29,709800000.0
2008-02-20 13:13:00,98.29,98.3,98.28,98.29,737700000.0
2008-02-20 13:14:00,98.29,98.3,98.29,98.3,141000000.0
2008-02-20 13:15:00,98.3,98.31,98.29,98.3,463300000.0
2008-02-20 13:16:00,98.3,98.32,98.3,98.32,914900000.0
2008-02-20 13:17:00,98.32,98.35,98.315,98.32,568800000.0
2008-02-20 13:18:00,98.32,98.32,98.29,98.29,1111800000.0
2008-02-20 13:19:00,98.29,98.3,98.29,98.29,122400000.0
2008-02-20 13:20:00,98.29,98.29,98.27,98.27,133400000.0
2008-02-20 13:21:00,98.27,98.29,98.25,98.29,179900000.0
2008-02-20 13:22:00,98.29,98.31,98.29,98.3,66800000.0
2008-02-20 13:23:00,98.3,98.315,98.3,98.305,853900000.0
2008-02-20 13:24:00,98.305,98.32,98.305,98.31,265400000.0
2008-02-20 13:25:00,98.31,98.325,98.29,98.325,322600000.0
2008-02-20 13:26:00,98.32,98.33,98.31,98.32,199100000.0
2008-02-20 13:27:00,98.32,98.33,98.25,98.29,308900000.0
2008-02-20 13:28:00,98.29,98.3,98.29,98.3,1030500000.0
2008-02-20 13:29:00,98.3,98.3,98.265,98.28,269400000.0
2008-02-20 13:30:00,98.28,98.32,98.28,98.32,378700000.0
2008-02-20 13:31:00,98.32,98.33,98.3,98.31,371300000.0
2008-02-20 13:32:00,98.31,98.32,98.31,98.31,59200000.0
2008-02-20 13:33:00,98.31,98.31,98.28,98.28,69200000.0
2008-02-20 13:34:00,98.28,98.28,98.24,98.26,84100000.0
2008-02-20 13:35:00,98.26,98.26,98.22,98.23,60400000.0
2008-02-20 13:36:00,98.23,98.245,98.22,98.24,59000000.0
2008-02-20 13:37:00,98.24,98.245,98.22,98.22,91400000.0
2008-02-20 13:38:00,98.22,98.23,98.22,98.23,73700000.0
2008-02-20 13:39:00,98.23,98.25,98.23,98.24,56300000.0
2008-02-20 13:40:00,98.24,98.25,98.24,98.25,66400000.0
2008-02-20 13:41:00,98.25,98.25,98.23,98.23,60600000.0
2008-02-20 13:42:00,98.23,98.24,98.21,98.24,66900000.0
2008-02-20 13:43:00,98.24,98.24,98.15,98.17,155600000.0
2008-02-20 13:44:00,98.17,98.2,98.15,98.2,121400000.0
2008-02-20 13:45:00,98.2,98.23,98.18,98.21,106100000.0
2008-02-20 13:46:00,98.21,98.22,98.16,98.21,204000000.0
2008-02-20 13:47:00,98.21,98.22,98.19,98.2,95900000.0
2008-02-20 13:48:00,98.2,98.24,98.195,98.22,89100000.0
2008-02-20 13:49:00,98.22,98.23,98.21,98.21,112700000.0
2008-02-20 13:50:00,98.21,98.22,98.2,98.2,215200000.0
2008-02-20 13:51:00,98.2,98.23,98.19,98.23,66700000.0
2008-02-20 13:52:00,98.23,98.24,98.21,98.24,90500000.0
2008-02-20 13:53:00,98.24,98.24,98.2,98.21,133200000.0
2008-02-20 13:54:00,98.21,98.23,98.14,98.19,197400000.0
2008-02-20 13:55:00,98.19,98.2,98.13,98.16,120400000.0
2008-02-20 13:56:00,98.16,98.18,98.14,98.15,329500000.0
2008-02-20 13:57:00,98.15,98.17,98.14,98.16,132100000.0
2008-02-20 13:58:00,98.16,98.16,98.12,98.14,81800000.0
2008-02-20 13:59:00,98.14,98.14,98.105,98.13,78800000.0
2008-02-20 14:00:00,98.13,98.17,98.11,98.17,271100000.0
2008-02-20 14:01:00,98.17,98.17,98.15,98.16,168600000.0
2008-02-20 14:02:00,98.16,98.16,98.12,98.14,92300000.0
2008-02-20 14:03:00,98.14,98.17,98.135,98.16,205100000.0
2008-02-20 14:04:00,98.16,98.16,98.105,98.135,250400000.0
2008-02-20 14:05:00,98.135,98.16,98.11,98.115,162100000.0
2008-02-20 14:06:00,98.115,98.14,98.05,98.06,153600000.0
2008-02-20 14:07:00,98.065,98.1,98.02,98.05,91300000.0
2008-02-20 14:08:00,98.05,98.06,98.02,98.06,104400000.0
2008-02-20 14:09:00,98.07,98.09,98.06,98.09,87600000.0
2008-02-20 14:10:00,98.09,98.12,98.08,98.09,285400000.0
2008-02-20 14:11:00,98.09,98.12,98.06,98.11,198300000.0
2008-02-20 14:12:00,98.11,98.14,98.09,98.09,206600000.0
2008-02-20 14:13:00,98.09,98.1,98.04,98.05,109000000.0
2008-02-20 14:14:00,98.05,98.05,97.95,97.95,221400000.0
2008-02-20 14:15:00,97.95,98.02,97.95,98.01,267600000.0
2008-02-20 14:16:00,98.01,98.025,97.95,97.97,86500000.0
2008-02-20 14:17:00,97.97,98.01,97.97,97.99,84200000.0
2008-02-20 14:18:00,97.99,98.01,97.98,97.98,48700000.0
2008-02-20 14:19:00,97.98,98.01,97.98,98.01,101100000.0
2008-02-20 14:20:00,98.01,98.03,98.0,98.02,71900000.0
2008-02-20 14:21:00,98.02,98.03,97.98,98.01,206200000.0
2008-02-20 14:22:00,98.01,98.01,97.93,97.97,141400000.0
2008-02-20 14:23:00,97.97,97.98,97.94,97.96,89100000.0
2008-02-20 14:24:00,97.96,98.0,97.935,97.99,240500000.0
2008-02-20 14:25:00,97.99,98.04,97.98,98.01,529000000.0
2008-02-20 14:26:00,98.01,98.03,97.985,98.01,124200000.0
2008-02-20 14:27:00,98.01,98.02,97.995,98.02,92200000.0
2008-02-20 14:28:00,98.02,98.02,97.985,97.99,120600000.0
2008-02-20 14:29:00,97.99,97.99,97.965,97.98,252100000.0
2008-02-20 14:30:00,97.98,97.99,97.96,97.99,134000000.0
2008-02-20 14:31:00,97.99,98.04,97.97,98.03,120800000.0
2008-02-20 14:32:00,98.02,98.02,98.0,98.01,133000000.0
2008-02-20 14:33:00,98.01,98.02,97.97,98.01,81900000.0
2008-02-20 14:34:00,98.01,98.02,97.98,98.01,161000000.0
2008-02-20 14:35:00,98.01,98.03,98.0,98.02,123900000.0
2008-02-20 14:36:00,98.02,98.03,98.005,98.03,187200000.0
2008-02-20 14:37:00,98.03,98.03,98.015,98.02,98400000.0
2008-02-20 14:38:00,98.02,98.06,98.02,98.05,58900000.0
2008-02-20 14:39:00,98.05,98.125,98.05,98.125,575900000.0
2008-02-20 14:40:00,98.125,98.125,98.075,98.09,519700000.0
2008-02-20 14:41:00,98.09,98.105,98.07,98.07,752600000.0
2008-02-20 14:42:00,98.07,98.11,98.05,98.08,244000000.0
2008-02-20 14:43:00,98.08,98.12,98.08,98.105,291200000.0
2008-02-20 14:44:00,98.11,98.11,98.09,98.09,328100000.0
2008-02-20 14:45:00,98.09,98.09,98.08,98.08,87000000.0
2008-02-20 14:46:00,98.08,98.09,98.08,98.09,48800000.0
2008-02-20 14:47:00,98.08,98.14,98.07,98.1,258700000.0
2008-02-20 14:48:00,98.1,98.12,98.1,98.11,107600000.0
2008-02-20 14:49:00,98.11,98.12,98.09,98.09,87200000.0
2008-02-20 14:50:00,98.09,98.15,98.09,98.1,110000000.0
2008-02-20 14:51:00,98.1,98.14,98.1,98.14,65900000.0
2008-02-20 14:52:00,98.14,98.16,98.14,98.14,409100000.0
2008-02-20 14:53:00,98.14,98.14,98.1,98.12,180200000.0
2008-02-20 14:54:00,98.12,98.16,98.12,98.15,247800000.0
2008-02-20 14:55:00,98.15,98.18,98.14,98.17,73500000.0
2008-02-20 14:56:00,98.17,98.18,98.17,98.18,52400000.0
2008-02-20 14:57:00,98.18,98.18,98.14,98.16,119800000.0
2008-02-20 14:58:00,98.16,98.18,98.15,98.16,82600000.0
2008-02-20 14:59:00,98.16,98.17,98.14,98.16,159100000.0
2008-02-20 15:00:00,98.16,98.19,98.15,98.19,59200000.0
2008-02-20 15:01:00,98.19,98.26,98.19,98.25,126700000.0
2008-02-20 15:02:00,98.25,98.31,98.25,98.26,114100000.0
2008-02-20 15:03:00,98.26,98.28,98.24,98.24,54400000.0
2008-02-20 15:04:00,98.24,98.28,98.24,98.24,158200000.0
2008-02-20 15:05:00,98.24,98.27,98.23,98.23,46200000.0
2008-02-20 15:06:00,98.23,98.3,98.22,98.27,48300000.0
2008-02-20 15:07:00,98.27,98.28,98.25,98.26,106900000.0
2008-02-20 15:08:00,98.26,98.27,98.24,98.25,51800000.0
2008-02-20 15:09:00,98.25,98.28,98.24,98.25,54300000.0
2008-02-20 15:10:00,98.24,98.24,98.22,98.24,78600000.0
2008-02-20 15:11:00,98.24,98.27,98.23,98.26,65500000.0
2008-02-20 15:12:00,98.26,98.26,98.24,98.24,65000000.0
2008-02-20 15:13:00,98.24,98.25,98.24,98.24,46200000.0
2008-02-20 15:14:00,98.24,98.24,98.22,98.23,68600000.0
2008-02-20 15:15:00,98.23,98.23,98.2,98.2,122800000.0
2008-02-20 15:16:00,98.2,98.22,98.19,98.21,74200000.0
2008-02-20 15:17:00,98.21,98.22,98.19,98.19,52400000.0
2008-02-20 15:18:00,98.19,98.2,98.19,98.2,105100000.0
2008-02-20 15:19:00,98.2,98.24,98.2,98.22,57200000.0
2008-02-20 15:20:00,98.22,98.24,98.22,98.235,125400000.0
2008-02-20 15:21:00,98.235,98.24,98.22,98.24,47200000.0
2008-02-20 15:22:00,98.24,98.24,98.22,98.24,85900000.0
2008-02-20 15:23:00,98.24,98.25,98.24,98.24,48200000.0
2008-02-20 15:24:00,98.24,98.25,98.2,98.21,56700000.0
2008-02-20 15:25:00,98.2,98.22,98.19,98.22,59900000.0
2008-02-20 15:26:00,98.22,98.23,98.2,98.22,146200000.0
2008-02-20 15:27:00,98.22,98.23,98.2,98.22,102900000.0
2008-02-20 15:28:00,98.22,98.25,98.22,98.23,64200000.0
2008-02-20 15:29:00,98.23,98.25,98.13,98.13,972400000.0
2008-02-20 15:30:00,98.11,98.17,98.045,98.13,86300000.0
2008-02-20 15:31:00,98.125,98.17,98.1,98.12,81000000.0
2008-02-20 15:32:00,98.12,98.2,98.12,98.19,114700000.0
2008-02-20 15:33:00,98.19,98.19,98.13,98.16,144700000.0
2008-02-20 15:34:00,98.16,98.18,98.115,98.15,366600000.0
2008-02-20 15:35:00,98.15,98.2,98.15,98.17,43400000.0
2008-02-20 15:36:00,98.165,98.18,98.14,98.15,79600000.0
2008-02-20 15:37:00,98.15,98.15,98.06,98.07,89100000.0
2008-02-20 15:38:00,98.07,98.08,98.02,98.045,152400000.0
2008-02-20 15:39:00,98.055,98.08,97.975,98.03,108200000.0
2008-02-20 15:40:00,98.03,98.05,97.99,98.01,162600000.0
2008-02-20 15:41:00,98.01,98.02,97.95,98.01,277200001.0
2008-02-20 15:42:00,98.01,98.11,98.01,98.11,52700000.0
2008-02-20 15:43:00,98.11,98.11,98.055,98.1,72000000.0
2008-02-20 15:44:00,98.1,98.11,98.08,98.09,194100000.0
2008-02-20 15:45:00,98.09,98.1,98.08,98.09,82200000.0
2008-02-20 15:46:00,98.09,98.1,98.04,98.09,165900000.0
2008-02-20 15:47:00,98.09,98.1,98.07,98.09,44900000.0
2008-02-20 15:48:00,98.09,98.12,98.07,98.11,80000000.0
2008-02-20 15:49:00,98.11,98.11,98.045,98.05,144400000.0
2008-02-20 15:50:00,98.05,98.09,98.04,98.06,85200000.0
2008-02-20 15:51:00,98.06,98.07,98.03,98.045,61500000.0
2008-02-20 15:52:00,98.05,98.06,98.02,98.05,95600000.0
2008-02-20 15:53:00,98.05,98.12,98.05,98.1,54400000.0
2008-02-20 15:54:00,98.1,98.135,98.08,98.11,86300000.0
2008-02-20 15:55:00,98.11,98.13,98.07,98.12,70400000.0
2008-02-20 15:56:00,98.12,98.15,98.07,98.14,203500000.0
2008-02-20 15:57:00,98.15,98.21,98.135,98.2,225200000.0
2008-02-20 15:58:00,98.2,98.21,98.15,98.165,106400000.0
2008-02-20 15:59:00,98.165,98.24,98.16,98.23,979000000.0
2008-02-20 16:00:00,98.24,98.28,98.23,98.25,346500000.0
2008-02-20 16:01:00,98.26,98.26,98.23,98.23,629500000.0
2008-02-20 16:02:00,98.23,98.25,98.23,98.25,674200000.0
2008-02-20 16:03:00,98.25,98.26,98.21,98.25,876100001.0
2008-02-20 16:04:00,98.25,98.29,98.25,98.27,725300000.0
2008-02-20 16:05:00,98.27,98.28,98.24,98.27,1609300001.0
2008-02-20 16:06:00,98.27,98.28,98.22,98.26,1785600000.0
2008-02-20 16:07:00,98.26,98.26,98.22,98.23,683200000.0
2008-02-20 16:08:00,98.23,98.24,98.22,98.24,883200000.0
2008-02-20 16:09:00,98.24,98.24,98.2,98.2,846200000.0
2008-02-20 16:10:00,98.2,98.21,98.17,98.21,1456000000.0
2008-02-20 16:11:00,98.21,98.22,98.17,98.18,1262600000.0
2008-02-20 16:12:00,98.185,98.2,98.17,98.18,903900001.0
2008-02-20 16:13:00,98.18,98.21,98.17,98.18,1503200000.0
2008-02-20 16:14:00,98.18,98.18,98.15,98.15,1007000002.0
2008-02-20 16:15:00,98.15,98.16,98.12,98.14,1168699998.0
2008-02-20 16:16:00,98.14,98.17,98.12,98.17,934500000.0
2008-02-20 16:17:00,98.17,98.2,98.16,98.17,1993000014.0
2008-02-20 16:18:00,98.17,98.18,98.16,98.17,1398100008.0
2008-02-20 16:19:00,98.11,98.12,98.07,98.08,865600000.0
2008-02-20 16:20:00,98.16,98.18,98.14,98.15,865600000.0
2008-02-20 16:21:00,98.15,98.16,98.13,98.15,1423900002.0
2008-02-20 16:22:00,98.15,98.22,98.15,98.22,886800000.0
2008-02-20 16:23:00,98.21,98.22,98.19,98.2,987900000.0
2008-02-20 16:24:00,98.2,98.21,98.19,98.2,1764800000.0
2008-02-20 16:25:00,98.2,98.21,98.175,98.18,1026400000.0
2008-02-20 16:26:00,98.18,98.21,98.15,98.16,1566500021.0
2008-02-20 16:27:00,98.16,98.175,98.14,98.15,750300000.0
2008-02-20 16:28:00,98.15,98.15,98.13,98.14,1570199987.0
2008-02-20 16:29:00,98.14,98.2,98.13,98.18,869399988.0
2008-02-20 16:30:00,98.18,98.22,98.15,98.22,1202000001.0
2008-02-20 16:31:00,98.22,98.235,98.21,98.22,965700005.0
2008-02-20 16:32:00,98.22,98.25,98.22,98.24,871199998.0
2008-02-20 16:33:00,98.24,98.26,98.22,98.22,1835099986.0
2008-02-20 16:34:00,98.22,98.23,98.19,98.21,884200014.0
2008-02-20 16:35:00,98.22,98.22,98.18,98.21,1658900010.0
2008-02-20 16:36:00,98.21,98.22,98.18,98.18,1585699974.0
2008-02-20 16:37:00,98.18,98.21,98.16,98.2,1477899995.0
2008-02-20 16:38:00,98.2,98.22,98.19,98.19,1742500012.0
2008-02-20 16:39:00,98.19,98.23,98.19,98.2,1804800009.0
2008-02-20 16:40:00,98.2,98.22,98.18,98.195,876400000.0
2008-02-20 16:41:00,98.19,98.24,98.19,98.2,1280600000.0
2008-02-20 16:42:00,98.2,98.23,98.18,98.19,769100000.0
2008-02-20 16:43:00,98.2,98.22,98.19,98.19,555000000.0
2008-02-20 16:44:00,98.19,98.22,98.18,98.19,1361400004.0
2008-02-20 16:45:00,98.19,98.22,98.19,98.2,1712000009.0
2008-02-20 16:46:00,98.21,98.23,98.19,98.21,1000400000.0
2008-02-20 16:47:00,98.21,98.22,98.18,98.2,1693600003.0
2008-02-20 16:48:00,98.2,98.24,98.19,98.22,1891200013.0
2008-02-20 16:49:00,98.22,98.23,98.19,98.225,1148000002.0
2008-02-20 16:50:00,98.225,98.23,98.19,98.19,678699999.0
2008-02-20 16:51:00,98.195,98.23,98.18,98.185,749099999.0
2008-02-20 16:52:00,98.19,98.22,98.18,98.21,894899999.0
2008-02-20 16:53:00,98.21,98.23,98.19,98.22,829600002.0
2008-02-20 16:54:00,98.22,98.26,98.21,98.23,1327800007.0
2008-02-20 16:55:00,98.23,98.23,98.18,98.18,615200000.0
2008-02-20 16:56:00,98.18,98.19,98.16,98.17,1072199992.0
2008-02-20 16:57:00,98.17,98.2,98.17,98.19,1127999993.0
2008-02-20 16:58:00,98.18,98.22,98.17,98.18,984000000.0
2008-02-20 16:59:00,98.18,98.22,98.18,98.19,1064800001.0
2008-02-20 17:00:00,98.19,98.22,98.18,98.2,428000000.0
2008-02-20 17:01:00,98.2,98.21,98.16,98.21,763799997.0
2008-02-20 17:02:00,98.21,98.21,98.17,98.185,1036100002.0
2008-02-20 17:03:00,98.185,98.19,98.12,98.13,934499998.0
2008-02-20 17:04:00,98.13,98.16,98.11,98.13,1164200000.0
2008-02-20 17:05:00,98.13,98.17,98.13,98.15,1047399999.0
2008-02-20 17:06:00,98.15,98.16,98.11,98.12,1706200000.0
2008-02-20 17:07:00,98.12,98.13,98.08,98.1,1072300000.0
2008-02-20 17:08:00,98.1,98.11,98.065,98.065,1477500001.0
2008-02-20 17:09:00,98.07,98.11,98.06,98.09,894100000.0
2008-02-20 17:10:00,98.09,98.1,98.06,98.09,1777599999.0
2008-02-20 17:11:00,98.09,98.09,98.055,98.06,1439800000.0
2008-02-20 17:12:00,98.06,98.07,98.05,98.06,1288300001.0
2008-02-20 17:13:00,98.06,98.08,98.05,98.06,503300000.0
2008-02-20 17:14:00,98.06,98.07,98.04,98.05,1473300000.0
2008-02-20 17:15:00,98.055,98.1,98.055,98.07,1909599998.0
2008-02-20 17:16:00,98.07,98.12,98.06,98.12,1592800000.0
2008-02-20 17:17:00,98.12,98.13,98.1,98.12,1437699990.0
2008-02-20 17:18:00,98.12,98.14,98.11,98.11,620200000.0
2008-02-20 17:19:00,98.115,98.12,98.07,98.095,528600000.0
2008-02-20 17:20:00,98.095,98.11,98.07,98.075,1229900000.0
2008-02-20 17:21:00,98.07,98.11,98.07,98.08,1191100000.0
2008-02-20 17:22:00,98.08,98.12,98.06,98.07,1373900001.0
2008-02-20 17:23:00,98.07,98.13,98.06,98.12,1672800000.0
2008-02-20 17:24:00,98.12,98.13,98.09,98.11,1714900001.0
2008-02-20 17:25:00,98.11,98.12,98.1,98.12,1296700000.0
2008-02-20 17:26:00,98.12,98.13,98.1,98.11,940400001.0
2008-02-20 17:27:00,98.11,98.11,98.09,98.095,1460800000.0
2008-02-20 17:28:00,98.095,98.11,98.09,98.1,1963200000.0
2008-02-20 17:29:00,98.1,98.12,98.085,98.1,1106600000.0
2008-02-20 17:30:00,98.11,98.12,98.06,98.085,1354800000.0
2008-02-20 17:31:00,98.085,98.1,98.08,98.09,1861900000.0
2008-02-20 17:32:00,98.08,98.08,98.06,98.08,1397500000.0
2008-02-20 17:33:00,98.08,98.1,98.07,98.08,1399000000.0
2008-02-20 17:34:00,98.08,98.085,98.025,98.025,1395000000.0
2008-02-20 17:35:00,98.02,98.07,98.02,98.07,1792800000.0
2008-02-20 17:36:00,98.07,98.08,98.05,98.06,799400000.0
2008-02-20 17:37:00,98.17,98.18,98.15,98.16,1725600009.0
2008-02-20 17:38:00,98.06,98.12,98.06,98.11,1725600009.0
2008-02-20 17:39:00,98.11,98.12,98.09,98.09,1511800000.0
2008-02-20 17:40:00,98.13,98.14,98.12,98.12,924300000.0
2008-02-20 17:41:00,98.11,98.14,98.11,98.13,924300000.0
2008-02-20 17:42:00,98.13,98.13,98.07,98.08,1651200001.0
2008-02-20 17:43:00,98.08,98.105,98.07,98.09,771799999.0
2008-02-20 17:44:00,98.09,98.09,98.06,98.06,1876400000.0
2008-02-20 17:45:00,98.06,98.085,98.06,98.07,1165200000.0
2008-02-20 17:46:00,98.065,98.09,98.06,98.07,1198600000.0
2008-02-20 17:47:00,98.07,98.09,98.06,98.08,1261300002.0
2008-02-20 17:48:00,98.12,98.14,98.12,98.13,1401300000.0
2008-02-20 17:49:00,98.08,98.09,98.03,98.04,1401300000.0
2008-02-20 17:50:00,98.05,98.05,98.04,98.05,626600000.0
2008-02-20 17:51:00,98.05,98.07,98.04,98.06,1729599990.0
2008-02-20 17:52:00,98.06,98.07,98.05,98.06,938900004.0
2008-02-20 17:53:00,98.06,98.07,98.045,98.06,1133499996.0
2008-02-20 17:54:00,98.06,98.1,98.06,98.1,1360899992.0
2008-02-20 17:55:00,98.1,98.125,98.08,98.12,1220800000.0
2008-02-20 17:56:00,98.12,98.135,98.1,98.1,1343800000.0
2008-02-20 17:57:00,98.1,98.11,98.07,98.09,1470600000.0
2008-02-20 17:58:00,98.09,98.13,98.08,98.12,433800000.0
2008-02-20 17:59:00,98.12,98.13,98.06,98.11,1365700000.0
2008-02-20 18:00:00,98.115,98.145,98.11,98.14,742000000.0
2008-02-20 18:01:00,98.14,98.15,98.12,98.13,929900000.0
2008-02-20 18:02:00,98.13,98.135,98.105,98.13,883100000.0
2008-02-20 18:03:00,98.14,98.14,98.11,98.11,1130100000.0
2008-02-20 18:04:00,98.11,98.12,98.11,98.11,847700000.0
2008-02-20 18:05:00,98.11,98.13,98.1,98.13,1230000000.0
2008-02-20 18:06:00,98.13,98.13,98.11,98.11,899900000.0
2008-02-20 18:07:00,98.11,98.13,98.085,98.1,758600000.0
2008-02-20 18:08:00,98.1,98.1,98.06,98.07,1104900000.0
2008-02-20 18:09:00,98.07,98.09,98.06,98.08,1185300000.0
2008-02-20 18:10:00,98.08,98.1,98.07,98.1,867200001.0
2008-02-20 18:11:00,98.1,98.1,98.08,98.08,881200001.0
2008-02-20 18:12:00,98.08,98.12,98.08,98.1,1332800010.0
2008-02-20 18:13:00,98.1,98.11,98.08,98.08,839199990.0
2008-02-20 18:14:00,98.08,98.11,98.08,98.1,1797599990.0
2008-02-20 18:15:00,98.1,98.15,98.1,98.15,1078299988.0
2008-02-20 18:16:00,98.15,98.17,98.14,98.15,1576000003.0
2008-02-20 18:17:00,98.15,98.16,98.14,98.14,1924000011.0
2008-02-20 18:18:00,98.14,98.17,98.14,98.17,1710399997.0
2008-02-20 18:19:00,98.17,98.2,98.15,98.18,1573600000.0
2008-02-20 18:20:00,98.18,98.19,98.16,98.19,1421999998.0
2008-02-20 18:21:00,98.19,98.21,98.17,98.195,432800000.0
2008-02-20 18:22:00,98.19,98.22,98.19,98.2,1221200021.0
2008-02-20 18:23:00,98.2,98.22,98.2,98.22,801799999.0
2008-02-20 18:24:00,98.22,98.22,98.17,98.17,1583800001.0
2008-02-20 18:25:00,98.175,98.2,98.17,98.18,1608000000.0
2008-02-20 18:26:00,98.18,98.18,98.16,98.17,688299999.0
2008-02-20 18:27:00,98.17,98.17,98.15,98.16,880600009.0
2008-02-20 18:28:00,98.16,98.16,98.145,98.15,1136000000.0
2008-02-20 18:29:00,98.15,98.16,98.13,98.14,614900000.0
2008-02-20 18:30:00,98.14,98.14,98.12,98.13,629999997.0
2008-02-20 18:31:00,98.13,98.16,98.13,98.14,1435899972.0
2008-02-20 18:32:00,98.14,98.19,98.14,98.17,677100000.0
2008-02-20 18:33:00,98.17,98.18,98.14,98.15,1226400007.0
2008-02-20 18:34:00,98.15,98.15,98.13,98.13,1077899995.0
2008-02-20 18:35:00,98.13,98.14,98.12,98.13,1035499988.0
2008-02-20 18:36:00,98.13,98.16,98.13,98.16,1293600008.0
2008-02-20 18:37:00,98.16,98.18,98.15,98.15,902499998.0
2008-02-20 18:38:00,98.26,98.3,98.24,98.29,1901299992.0
2008-02-20 18:39:00,98.14,98.15,98.14,98.14,1901299992.0
2008-02-20 18:40:00,98.14,98.14,98.12,98.12,1793000003.0
2008-02-20 18:41:00,98.12,98.12,98.1,98.1,1448499992.0
2008-02-20 18:42:00,98.1,98.11,98.09,98.11,806100000.0
2008-02-20 18:43:00,98.19,98.22,98.19,98.21,1916800025.0
2008-02-20 18:44:00,98.11,98.13,98.11,98.12,1916800025.0
2008-02-20 18:45:00,98.11,98.13,98.1,98.11,1625200021.0
2008-02-20 18:46:00,98.11,98.14,98.1,98.13,1554100017.0
2008-02-20 18:47:00,98.22,98.22,98.2,98.21,1799500000.0
2008-02-20 18:48:00,98.22,98.23,98.2,98.22,1799500000.0
2008-02-20 18:49:00,98.13,98.16,98.13,98.15,1799500000.0
2008-02-20 18:50:00,98.15,98.16,98.14,98.15,1670900004.0
2008-02-20 18:51:00,98.15,98.17,98.15,98.16,1255400017.0
2008-02-20 18:52:00,98.22,98.22,98.19,98.22,2089400020.0
2008-02-20 18:53:00,98.21,98.24,98.21,98.23,2089400020.0
2008-02-20 18:54:00,98.13,98.13,98.12,98.12,2089400020.0
2008-02-20 18:55:00,98.22,98.25,98.21,98.22,2084400060.0
2008-02-20 18:56:00,98.14,98.16,98.14,98.145,2084400060.0
2008-02-20 18:57:00,98.145,98.15,98.12,98.12,1462000008.0
2008-02-20 18:58:00,98.12,98.13,98.11,98.12,1233800002.0
2008-02-20 18:59:00,98.12,98.13,98.1,98.11,2062400000.0
2008-02-20 19:00:00,98.11,98.13,98.09,98.12,1282700001.0
2008-02-20 19:01:00,98.12,98.14,98.11,98.125,1517700002.0
2008-02-20 19:02:00,98.125,98.13,98.09,98.1,2041900000.0
2008-02-20 19:03:00,98.2,98.23,98.2,98.2,1425100009.0
2008-02-20 19:04:00,98.09,98.17,98.08,98.15,1425100009.0
2008-02-20 19:05:00,98.15,98.22,98.12,98.19,1139199999.0
2008-02-20 19:06:00,98.19,98.21,98.175,98.21,1513999999.0
2008-02-20 19:07:00,98.21,98.24,98.2,98.23,1349800003.0
2008-02-20 19:08:00,98.23,98.3,98.23,98.24,880800000.0
2008-02-20 19:09:00,98.24,98.24,98.22,98.24,1478700002.0
2008-02-20 19:10:00,98.24,98.245,98.21,98.21,1112400001.0
2008-02-20 19:11:00,98.21,98.22,98.18,98.19,904200000.0
2008-02-20 19:12:00,98.19,98.22,98.19,98.2,1165800000.0
2008-02-20 19:13:00,98.26,98.3,98.26,98.3,1326400000.0
2008-02-20 19:14:00,98.28,98.385,98.27,98.36,1326400000.0
2008-02-20 19:15:00,98.36,98.36,98.295,98.295,909400000.0
2008-02-20 19:16:00,98.3,98.37,98.29,98.365,2004000001.0
2008-02-20 19:17:00,98.36,98.39,98.34,98.38,1457600001.0
2008-02-20 19:18:00,98.38,98.39,98.32,98.33,937700001.0
2008-02-20 19:19:00,98.33,98.34,98.24,98.25,496300000.0
2008-02-20 19:20:00,98.25,98.32,98.25,98.31,683199999.0
2008-02-20 19:21:00,98.31,98.4,98.31,98.38,660200004.0
2008-02-20 19:22:00,98.38,98.42,98.35,98.35,489000001.0
2008-02-20 19:23:00,98.35,98.35,98.3,98.34,556300000.0
2008-02-20 19:24:00,98.34,98.41,98.34,98.4,817600000.0
2008-02-20 19:25:00,98.4,98.44,98.34,98.36,439900000.0
2008-02-20 19:26:00,98.36,98.38,98.35,98.36,674800000.0
2008-02-20 19:27:00,98.36,98.36,98.28,98.29,919200001.0
2008-02-20 19:28:00,98.29,98.31,98.25,98.28,988400000.0
2008-02-20 19:29:00,98.28,98.32,98.28,98.28,1661999998.0
2008-02-20 19:30:00,98.28,98.37,98.28,98.36,1321600000.0
2008-02-20 19:31:00,98.365,98.365,98.31,98.335,1062500000.0
2008-02-20 19:32:00,98.33,98.34,98.29,98.31,1257200001.0
2008-02-20 19:33:00,98.31,98.34,98.305,98.31,1443999992.0
2008-02-20 19:34:00,98.31,98.31,98.275,98.28,954400000.0
2008-02-20 19:35:00,98.28,98.3,98.27,98.27,1238200000.0
2008-02-20 19:36:00,98.27,98.275,98.24,98.24,1736800000.0
2008-02-20 19:37:00,98.28,98.28,98.27,98.27,1533900000.0
2008-02-20 19:38:00,98.25,98.3,98.25,98.3,1533900000.0
2008-02-20 19:39:00,98.3,98.31,98.25,98.28,634499999.0
2008-02-20 19:40:00,98.28,98.28,98.26,98.28,1060500000.0
2008-02-20 19:41:00,98.27,98.27,98.24,98.25,739500001.0
2008-02-20 19:42:00,98.25,98.25,98.19,98.2,969200000.0
2008-02-20 19:43:00,98.2,98.22,98.2,98.21,1400000000.0
2008-02-20 19:44:00,98.21,98.24,98.21,98.24,1750400000.0
2008-02-20 19:45:00,98.24,98.24,98.22,98.23,1315199991.0
2008-02-20 19:46:00,98.23,98.23,98.22,98.225,641700007.0
2008-02-20 19:47:00,98.225,98.225,98.21,98.22,1109200000.0
2008-02-20 19:48:00,98.22,98.24,98.21,98.22,991200001.0
2008-02-20 19:49:00,98.22,98.22,98.18,98.19,893699998.0
2008-02-20 19:50:00,98.2,98.21,98.19,98.21,1024200000.0
2008-02-20 19:51:00,98.21,98.25,98.21,98.22,1159900000.0
2008-02-20 19:52:00,98.22,98.22,98.19,98.22,1569300002.0
2008-02-20 19:53:00,98.22,98.24,98.22,98.23,2119600000.0
2008-02-20 19:54:00,98.23,98.23,98.2,98.22,1045600001.0
2008-02-20 19:55:00,98.22,98.24,98.21,98.22,964000000.0
2008-02-20 19:56:00,98.26,98.26,98.25,98.25,763800000.0
2008-02-20 19:57:00,98.26,98.26,98.24,98.26,763800000.0
2008-02-20 19:58:00,98.26,98.275,98.255,98.26,1536000007.0
2008-02-20 19:59:00,98.26,98.26,98.22,98.24,1660000000.0
2008-02-20 20:00:00,98.23,98.25,98.22,98.24,1175200000.0
2008-02-20 20:01:00,98.24,98.25,98.22,98.23,518000000.0
2008-02-20 20:02:00,98.23,98.23,98.21,98.22,1350200000.0
2008-02-20 20:03:00,98.22,98.24,98.21,98.21,1355200000.0
2008-02-20 20:04:00,98.21,98.28,98.21,98.27,653700000.0
2008-02-20 20:05:00,98.27,98.29,98.25,98.29,827100001.0
2008-02-20 20:06:00,98.29,98.34,98.28,98.29,693800000.0
2008-02-20 20:07:00,98.29,98.29,98.26,98.28,1801699998.0
2008-02-20 20:08:00,98.28,98.29,98.24,98.28,1798400000.0
2008-02-20 20:09:00,98.32,98.33,98.26,98.27,2139499999.0
2008-02-20 20:10:00,98.26,98.32,98.26,98.305,2139499999.0
2008-02-20 20:11:00,98.305,98.305,98.28,98.3,1463600000.0
2008-02-20 20:12:00,98.29,98.295,98.27,98.28,1945500000.0
2008-02-20 20:13:00,98.25,98.33,98.25,98.27,1516000000.0
2008-02-20 20:14:00,98.3,98.33,98.29,98.31,1516000000.0
2008-02-20 20:15:00,98.31,98.31,98.28,98.28,519100000.0
2008-02-20 20:16:00,98.28,98.29,98.28,98.29,812400000.0
2008-02-20 20:17:00,98.29,98.3,98.29,98.29,2107100000.0
2008-02-20 20:18:00,98.32,98.33,98.29,98.29,1045700001.0
2008-02-20 20:19:00,98.28,98.28,98.26,98.27,1045700001.0
2008-02-20 20:20:00,98.26,98.27,98.26,98.26,710500001.0
2008-02-20 20:21:00,98.26,98.27,98.24,98.25,2130700001.0
2008-02-20 20:22:00,98.25,98.26,98.23,98.24,1308400000.0
2008-02-20 20:23:00,98.24,98.24,98.23,98.24,1274500000.0
2008-02-20 20:24:00,98.24,98.25,98.21,98.22,1726400000.0
2008-02-20 20:25:00,98.22,98.24,98.21,98.22,891400000.0
2008-02-20 20:26:00,98.22,98.25,98.22,98.25,1161500000.0
2008-02-20 20:27:00,98.25,98.26,98.24,98.26,1010199995.0
2008-02-20 20:28:00,98.26,98.26,98.24,98.26,1030400000.0
2008-02-20 20:29:00,98.26,98.27,98.245,98.27,778300000.0
2008-02-20 20:30:00,98.27,98.27,98.21,98.21,1360000000.0
2008-02-20 20:31:00,98.21,98.25,98.21,98.23,1198099999.0
2008-02-20 20:32:00,98.23,98.27,98.22,98.27,1011500000.0
2008-02-20 20:33:00,98.27,98.27,98.25,98.26,1371999999.0
2008-02-20 20:34:00,98.33,98.36,98.32,98.33,1275200000.0
2008-02-20 20:35:00,98.28,98.3,98.28,98.29,1275200000.0
2008-02-20 20:36:00,98.29,98.29,98.26,98.27,976800000.0
2008-02-20 20:37:00,98.27,98.275,98.27,98.27,1264400003.0
2008-02-20 20:38:00,98.33,98.37,98.33,98.35,987100000.0
2008-02-20 20:39:00,98.27,98.3,98.27,98.29,987100000.0
2008-02-20 20:40:00,98.29,98.33,98.29,98.32,816599995.0
2008-02-20 20:41:00,98.32,98.33,98.31,98.32,1186400001.0
2008-02-20 20:42:00,98.32,98.32,98.29,98.29,1405600000.0
2008-02-20 20:43:00,98.29,98.29,98.27,98.29,1672300000.0
2008-02-20 20:44:00,98.29,98.29,98.27,98.28,1581500000.0
2008-02-20 20:45:00,98.37,98.4,98.36,98.4,984799995.0
2008-02-20 20:46:00,98.28,98.29,98.27,98.28,984799995.0
2008-02-20 20:47:00,98.28,98.32,98.28,98.3,537600000.0
2008-02-20 20:48:00,98.3,98.3,98.29,98.29,1481200000.0
2008-02-20 20:49:00,98.29,98.31,98.29,98.3,1581600000.0
2008-02-20 20:50:00,98.3,98.3,98.28,98.29,1672000000.0
2008-02-20 20:51:00,98.29,98.3,98.28,98.3,1093600000.0
2008-02-20 20:52:00,98.3,98.31,98.29,98.3,597100000.0
2008-02-20 20:53:00,98.3,98.31,98.29,98.29,1261600000.0
2008-02-20 20:54:00,98.29,98.3,98.29,98.29,926000000.0
2008-02-20 20:55:00,98.29,98.3,98.25,98.27,777200000.0
2008-02-20 20:56:00,98.26,98.27,98.25,98.26,1826400000.0
2008-02-20 20:57:00,98.26,98.26,98.23,98.23,1973599999.0
2008-02-20 20:58:00,98.23,98.25,98.21,98.21,715900000.0
2008-02-20 20:59:00,98.21,98.24,98.2,98.21,846900000.0
2008-02-20 21:00:00,98.21,98.31,98.16,98.26,989599999.0
2008-02-20 21:01:00,98.25,98.25,98.13,98.16,1262200000.0
2008-02-20 21:02:00,98.16,98.22,98.13,98.17,927800000.0
2008-02-20 21:03:00,98.18,98.24,98.17,98.2,1128799999.0
2008-02-20 21:04:00,98.2,98.25,98.2,98.21,806099997.0
2008-02-20 21:05:00,98.21,98.305,98.21,98.29,2145600000.0
2008-02-20 21:06:00,98.29,98.33,98.25,98.3,1743999997.0
2008-02-20 21:07:00,98.3,98.32,98.26,98.28,1738000001.0
2008-02-20 21:08:00,98.28,98.32,98.28,98.31,1014300000.0
2008-02-20 21:09:00,98.31,98.33,98.27,98.28,1115800000.0
2008-02-20 21:10:00,98.28,98.31,98.27,98.29,1139500000.0
2008-02-20 21:11:00,98.31,98.32,98.25,98.275,2036000000.0
2008-02-20 21:12:00,98.28,98.28,98.23,98.24,926500000.0
2008-02-20 21:13:00,98.24,98.33,98.24,98.275,1358600000.0
2008-02-20 21:14:00,98.275,98.29,98.25,98.26,1856000000.0
2008-02-20 21:15:00,98.26,98.29,98.23,98.28,1594900000.0
2008-02-20 21:16:00,98.27,98.36,98.265,98.31,910000000.0
2008-02-20 21:17:00,98.39,98.39,98.38,98.39,1908000000.0
2008-02-20 21:18:00,98.33,98.34,98.3,98.3,1908000000.0
2008-02-20 21:19:00,98.29,98.33,98.27,98.32,1224300000.0
2008-02-20 21:20:00,98.33,98.33,98.3,98.31,1054800000.0
2008-02-20 21:21:00,98.31,98.36,98.3,98.3,1289600004.0
2008-02-20 21:22:00,98.3,98.32,98.245,98.3,1153599999.0
2008-02-20 21:23:00,98.29,98.34,98.29,98.3,1677600000.0
2008-02-20 21:24:00,98.4,98.4,98.38,98.38,1352400000.0
2008-02-20 21:25:00,98.34,98.37,98.33,98.335,1352400000.0
2008-02-20 21:26:00,98.335,98.38,98.32,98.33,1773200002.0
2008-02-20 21:27:00,98.33,98.34,98.32,98.33,924600000.0
2008-02-20 21:28:00,98.33,98.34,98.32,98.32,954300000.0
2008-02-20 21:29:00,98.32,98.355,98.32,98.33,1646400000.0
2008-02-20 21:30:00,98.38,98.39,98.37,98.39,1054900000.0
2008-02-20 21:31:00,98.36,98.38,98.31,98.32,1054900000.0
2008-02-20 21:32:00,98.32,98.34,98.31,98.34,1502400000.0
2008-02-20 21:33:00,98.34,98.36,98.32,98.35,1864799999.0
2008-02-20 21:34:00,98.35,98.355,98.32,98.32,1877099985.0
2008-02-20 21:35:00,98.32,98.33,98.3,98.33,979500000.0
2008-02-20 21:36:00,98.33,98.35,98.33,98.33,1402199999.0
2008-02-20 21:37:00,98.33,98.35,98.31,98.32,1155100005.0
2008-02-20 21:38:00,98.32,98.37,98.32,98.35,912200000.0
2008-02-20 21:39:00,98.35,98.41,98.35,98.38,896300000.0
2008-02-20 21:40:00,98.38,98.38,98.36,98.36,1781900011.0
2008-02-20 21:41:00,98.36,98.41,98.36,98.41,1764899999.0
2008-02-20 21:42:00,98.41,98.41,98.38,98.385,804900000.0
2008-02-20 21:43:00,98.385,98.41,98.38,98.39,1978700000.0
2008-02-20 21:44:00,98.39,98.4,98.37,98.37,2086000047.0
2008-02-20 21:45:00,98.37,98.4,98.36,98.39,1501700001.0
2008-02-20 21:46:00,98.39,98.42,98.37,98.4,1658400001.0
2008-02-20 21:47:00,98.4,98.47,98.4,98.425,2129599997.0
2008-02-20 21:48:00,98.425,98.445,98.42,98.43,965400000.0
2008-02-20 21:49:00,98.43,98.48,98.43,98.47,1144100004.0
2008-02-20 21:50:00,98.47,98.48,98.43,98.44,972700000.0
2008-02-20 21:51:00,98.45,98.45,98.43,98.44,1030899999.0
2008-02-20 21:52:00,98.44,98.47,98.43,98.46,994200000.0
2008-02-20 21:53:00,98.46,98.46,98.42,98.42,1593399991.0
2008-02-20 21:54:00,98.42,98.45,98.42,98.44,2145900000.0
2008-02-20 21:55:00,98.44,98.44,98.41,98.415,1849599987.0
2008-02-20 21:56:00,98.415,98.415,98.39,98.4,1413100001.0
2008-02-20 21:57:00,98.4,98.43,98.39,98.42,922100000.0
2008-02-20 21:58:00,98.42,98.425,98.4,98.41,1585800000.0
2008-02-20 21:59:00,98.41,98.41,98.39,98.41,737000000.0
2008-02-20 22:00:00,98.41,98.41,98.36,98.36,1559400000.0
2008-02-20 22:01:00,98.36,98.4,98.36,98.39,2134999983.0
2008-02-20 22:02:00,98.39,98.41,98.39,98.39,1298600001.0
2008-02-20 22:03:00,98.39,98.39,98.37,98.37,1999200000.0
2008-02-20 22:04:00,98.37,98.38,98.36,98.37,649600000.0
2008-02-20 22:05:00,98.37,98.37,98.35,98.35,700500000.0
2008-02-20 22:06:00,98.37,98.37,98.36,98.37,1536600000.0
2008-02-20 22:07:00,98.35,98.35,98.34,98.34,1536600000.0
2008-02-20 22:08:00,98.34,98.35,98.33,98.34,1980900000.0
2008-02-20 22:09:00,98.34,98.37,98.33,98.355,1323200000.0
2008-02-20 22:10:00,98.355,98.375,98.35,98.375,2026300000.0
2008-02-20 22:11:00,98.375,98.4,98.375,98.39,1421500000.0
2008-02-20 22:12:00,98.39,98.41,98.375,98.38,1599200000.0
2008-02-20 22:13:00,98.33,98.37,98.33,98.36,1570700000.0
2008-02-20 22:14:00,98.38,98.385,98.36,98.37,1570700000.0
2008-02-20 22:15:00,98.37,98.41,98.37,98.395,1576299981.0
2008-02-20 22:16:00,98.32,98.33,98.32,98.32,1019300000.0
2008-02-20 22:17:00,98.385,98.395,98.375,98.39,1019300000.0
2008-02-20 22:18:00,98.39,98.4,98.38,98.39,999300000.0
2008-02-20 22:19:00,98.3,98.33,98.3,98.3,1544600000.0
2008-02-20 22:20:00,98.37,98.4,98.365,98.395,1544600000.0
2008-02-20 22:21:00,98.395,98.415,98.39,98.415,963200000.0
2008-02-20 22:22:00,98.415,98.43,98.4,98.41,2111500009.0
2008-02-20 22:23:00,98.41,98.43,98.405,98.405,2070799995.0
2008-02-20 22:24:00,98.405,98.405,98.37,98.37,1618200001.0
2008-02-20 22:25:00,98.3,98.3,98.27,98.29,1597599998.0
2008-02-20 22:26:00,98.27,98.32,98.27,98.3,1597599998.0
2008-02-20 22:27:00,98.32,98.32,98.3,98.3,1597599998.0
2008-02-20 22:29:00,98.385,98.385,98.37,98.38,1597599998.0
2008-02-20 22:30:00,98.38,98.39,98.37,98.39,1468000000.0
2008-02-20 22:31:00,98.29,98.3,98.27,98.29,2130400000.0
2008-02-20 22:32:00,98.36,98.39,98.36,98.38,2130400000.0
2008-02-20 22:33:00,98.26,98.26,98.26,98.26,1901699998.0
2008-02-20 22:34:00,98.365,98.37,98.35,98.35,1901699998.0
2008-02-20 22:35:00,98.36,98.37,98.35,98.37,1141300000.0
2008-02-20 22:36:00,98.37,98.37,98.36,98.37,1092000000.0
2008-02-20 22:37:00,98.37,98.38,98.36,98.37,1793599999.0
2008-02-20 22:38:00,98.37,98.37,98.35,98.37,1213599990.0
2008-02-20 22:39:00,98.37,98.38,98.36,98.38,2136800000.0
2008-02-20 22:40:00,98.38,98.41,98.38,98.39,1776000000.0
2008-02-20 22:41:00,98.39,98.41,98.38,98.39,1820900001.0
2008-02-20 22:42:00,98.39,98.39,98.36,98.37,1216099999.0
2008-02-20 22:43:00,98.37,98.37,98.32,98.32,1653799977.0
2008-02-20 22:44:00,98.31,98.31,98.3,98.3,1754599998.0
2008-02-20 22:45:00,98.31,98.34,98.3,98.3,1754599998.0
2008-02-20 22:46:00,98.3,98.33,98.3,98.33,910299998.0
2008-02-20 22:47:00,98.33,98.355,98.33,98.355,1533200000.0
2008-02-20 22:48:00,98.355,98.36,98.335,98.335,1614000000.0
2008-02-20 22:49:00,98.335,98.335,98.31,98.32,742400000.0
2008-02-20 22:50:00,98.3,98.33,98.3,98.33,1606700000.0
2008-02-20 22:51:00,98.34,98.35,98.32,98.35,1606700000.0
2008-02-20 22:52:00,98.35,98.35,98.34,98.34,1644700000.0
2008-02-20 22:53:00,98.33,98.33,98.32,98.33,1179600000.0
2008-02-20 22:54:00,98.36,98.36,98.32,98.32,1179600000.0
2008-02-20 22:55:00,98.35,98.35,98.33,98.335,1179600000.0
2008-02-20 22:56:00,98.31,98.33,98.31,98.33,1708600003.0
2008-02-20 22:57:00,98.355,98.36,98.34,98.355,1708600003.0
2008-02-20 22:58:00,98.355,98.36,98.35,98.36,1754899987.0
2008-02-20 22:59:00,98.33,98.33,98.29,98.3,1218100000.0
2008-02-20 23:00:00,98.365,98.37,98.36,98.37,1218100000.0
2008-02-20 23:01:00,98.37,98.37,98.34,98.34,1504000000.0
2008-02-20 23:02:00,98.345,98.37,98.335,98.37,1695300001.0
2008-02-20 23:03:00,98.37,98.37,98.36,98.365,1538500000.0
2008-02-20 23:04:00,98.365,98.37,98.36,98.36,2057200001.0
2008-02-20 23:05:00,98.28,98.32,98.28,98.32,1248800000.0
2008-02-20 23:06:00,98.31,98.32,98.29,98.32,1248800000.0
2008-02-20 23:07:00,98.3,98.3,98.28,98.3,1248800000.0
2008-02-20 23:08:00,98.365,98.375,98.365,98.365,1248800000.0
2008-02-20 23:09:00,98.365,98.37,98.35,98.35,2112599996.0
2008-02-20 23:10:00,98.35,98.36,98.35,98.35,1275100000.0
2008-02-20 23:11:00,98.28,98.29,98.27,98.29,1958600000.0
2008-02-20 23:12:00,98.33,98.36,98.33,98.35,1958600000.0
2008-02-20 23:13:00,98.35,98.37,98.35,98.355,2024700000.0
2008-02-20 23:14:00,98.27,98.32,98.27,98.31,2062400000.0
2008-02-20 23:15:00,98.3,98.3,98.27,98.28,2062400000.0
2008-02-20 23:16:00,98.29,98.29,98.29,98.29,2062400000.0
2008-02-20 23:17:00,98.32,98.32,98.32,98.32,2062400000.0
2008-02-20 23:18:00,98.32,98.32,98.32,98.32,1538100000.0
2008-02-20 23:19:00,98.32,98.32,98.3,98.3,1559700002.0
2008-02-20 23:20:00,98.285,98.29,98.28,98.29,261200000.0
2008-02-20 23:21:00,98.29,98.29,98.28,98.29,272000000.0
2008-02-20 23:22:00,98.29,98.29,98.29,98.29,230400000.0
2008-02-20 23:23:00,98.29,98.3,98.27,98.275,347500000.0
2008-02-20 23:24:00,98.275,98.29,98.27,98.28,516800000.0
2008-02-20 23:25:00,98.28,98.3,98.28,98.3,1134400006.0
2008-02-20 23:26:00,98.3,98.32,98.28,98.32,815800000.0
2008-02-20 23:27:00,98.3,98.32,98.3,98.305,895200001.0
2008-02-20 23:28:00,98.31,98.31,98.3,98.31,267200000.0
2008-02-20 23:29:00,98.31,98.31,98.3,98.3,266900000.0
2008-02-20 23:30:00,98.3,98.3,98.29,98.29,716700000.0
2008-02-20 23:31:00,98.29,98.29,98.29,98.29,465700000.0
2008-02-20 23:32:00,98.29,98.29,98.27,98.27,600600000.0
2008-02-20 23:33:00,98.27,98.27,98.27,98.27,340300000.0
2008-02-20 23:34:00,98.27,98.275,98.26,98.26,394000001.0
2008-02-20 23:35:00,98.26,98.29,98.26,98.29,186100000.0
2008-02-20 23:36:00,98.29,98.29,98.28,98.28,105600000.0
2008-02-20 23:37:00,98.28,98.29,98.275,98.285,153100001.0
2008-02-20 23:38:00,98.285,98.29,98.285,98.29,145800000.0
2008-02-20 23:39:00,98.29,98.31,98.29,98.3,136800000.0
2008-02-20 23:40:00,98.3,98.31,98.3,98.3,387199996.0
2008-02-20 23:41:00,98.3,98.32,98.3,98.31,455200005.0
2008-02-20 23:42:00,98.31,98.31,98.3,98.305,243400000.0
2008-02-20 23:43:00,98.305,98.31,98.3,98.3,345600000.0
2008-02-20 23:44:00,98.3,98.3,98.3,98.3,142600001.0
2008-02-20 23:45:00,98.3,98.3,98.3,98.3,321399994.0
2008-02-20 23:46:00,98.3,98.3,98.3,98.3,147100000.0
2008-02-20 23:47:00,98.3,98.305,98.29,98.3,383800000.0
2008-02-20 23:48:00,98.3,98.32,98.3,98.32,375999996.0
2008-02-20 23:49:00,98.32,98.32,98.32,98.32,147100000.0
2008-02-20 23:50:00,98.32,98.33,98.31,98.32,326400000.0
2008-02-20 23:51:00,98.32,98.33,98.32,98.325,230100000.0
2008-02-20 23:52:00,98.325,98.33,98.325,98.33,711400000.0
2008-02-20 23:53:00,98.33,98.34,98.32,98.33,203400000.0
2008-02-20 23:54:00,98.33,98.33,98.31,98.31,408900000.0
2008-02-20 23:55:00,98.31,98.32,98.31,98.32,208400000.0
2008-02-20 23:56:00,98.32,98.33,98.31,98.33,451900000.0
2008-02-20 23:57:00,98.33,98.33,98.32,98.32,168500000.0
2008-02-20 23:58:00,98.32,98.33,98.31,98.32,247400000.0
2008-02-20 23:59:00,98.32,98.32,98.29,98.29,224800000.0
2008-02-21 00:00:00,98.29,98.29,98.29,98.29,255800000.0
2008-02-21 00:01:00,98.29,98.29,98.26,98.26,156600000.0
2008-02-21 00:02:00,98.26,98.28,98.25,98.26,195300000.0
2008-02-21 00:03:00,98.26,98.27,98.26,98.26,300600000.0
2008-02-21 00:04:00,98.26,98.28,98.26,98.27,348300000.0
2008-02-21 00:05:00,98.27,98.3,98.27,98.3,234200000.0
2008-02-21 00:06:00,98.29,98.29,98.28,98.29,609300000.0
2008-02-21 00:07:00,98.29,98.29,98.27,98.27,530700000.0
2008-02-21 00:08:00,98.27,98.27,98.27,98.27,408900000.0
2008-02-21 00:09:00,98.27,98.28,98.27,98.27,562800000.0
2008-02-21 00:10:00,98.27,98.29,98.26,98.29,250400000.0
2008-02-21 00:11:00,98.29,98.29,98.27,98.29,33900000.0
2008-02-21 00:12:00,98.29,98.31,98.28,98.3,37300000.0
2008-02-21 00:13:00,98.29,98.29,98.28,98.28,5700000.0
2008-02-21 00:14:00,98.28,98.32,98.27,98.32,21200000.0
2008-02-21 00:15:00,98.32,98.32,98.26,98.27,81000000.0
2008-02-21 00:16:00,98.28,98.29,98.28,98.29,15500000.0
2008-02-21 00:17:00,98.29,98.29,98.28,98.28,10500000.0
2008-02-21 00:18:00,98.28,98.3,98.28,98.3,59000000.0
2008-02-21 00:19:00,98.3,98.31,98.26,98.27,134800000.0
2008-02-21 00:20:00,98.27,98.28,98.27,98.28,33000000.0
2008-02-21 00:21:00,98.28,98.29,98.28,98.285,75400000.0
2008-02-21 00:22:00,98.285,98.305,98.285,98.3,201800000.0
2008-02-21 00:23:00,98.3,98.32,98.3,98.32,51800000.0
2008-02-21 00:24:00,98.32,98.32,98.32,98.32,16900000.0
2008-02-21 00:25:00,98.32,98.32,98.31,98.32,78400000.0
2008-02-21 00:26:00,98.32,98.32,98.305,98.305,51500000.0
2008-02-21 00:27:00,98.305,98.305,98.29,98.29,75400000.0
2008-02-21 00:28:00,98.3,98.3,98.29,98.295,99700000.0
2008-02-21 00:29:00,98.295,98.295,98.295,98.295,52800000.0
2008-02-21 00:30:00,98.295,98.3,98.295,98.3,36200000.0
2008-02-21 00:31:00,98.3,98.3,98.3,98.3,10500000.0
2008-02-21 00:32:00,98.3,98.31,98.3,98.3,33200000.0
2008-02-21 00:33:00,98.3,98.3,98.3,98.3,84800000.0
2008-02-21 00:34:00,98.3,98.305,98.28,98.295,682700000.0
2008-02-21 00:35:00,98.295,98.3,98.28,98.28,350700000.0
2008-02-21 00:36:00,98.28,98.3,98.28,98.29,515800000.0
2008-02-21 00:37:00,98.29,98.3,98.285,98.3,66000000.0
2008-02-21 00:38:00,98.3,98.3,98.29,98.29,5000000.0
2008-02-21 00:39:00,98.29,98.3,98.29,98.3,3000000.0
2008-02-21 00:40:00,98.3,98.3,98.3,98.3,800000.0
2008-02-21 00:41:00,98.3,98.305,98.3,98.3,43600000.0
2008-02-21 00:42:00,98.3,98.3,98.285,98.285,46700000.0
2008-02-21 00:43:00,98.285,98.295,98.275,98.29,78400000.0
2008-02-21 00:44:00,98.285,98.285,98.27,98.275,93300000.0
2008-02-21 00:45:00,98.27,98.295,98.265,98.27,85900000.0
2008-02-21 00:46:00,98.27,98.28,98.27,98.27,2400000.0
2008-02-21 00:47:00,98.27,98.275,98.24,98.275,225000000.0
2008-02-21 00:48:00,98.275,98.29,98.27,98.29,97900000.0
2008-02-21 00:49:00,98.29,98.29,98.275,98.285,11600000.0
2008-02-21 00:50:00,98.285,98.285,98.285,98.285,1400000.0
2008-02-21 00:51:00,98.29,98.3,98.28,98.295,9000000.0
2008-02-21 00:52:00,98.295,98.305,98.26,98.3,36800000.0
2008-02-21 00:53:00,98.3,98.31,98.29,98.29,14500000.0
2008-02-21 00:54:00,98.29,98.29,98.28,98.285,7400000.0
2008-02-21 00:55:00,98.285,98.305,98.275,98.28,23900000.0
2008-02-21 00:56:00,98.285,98.29,98.28,98.29,5600000.0
2008-02-21 00:57:00,98.29,98.295,98.285,98.295,8200000.0
2008-02-21 00:58:00,98.295,98.3,98.295,98.3,5100000.0
2008-02-21 00:59:00,98.3,98.3,98.29,98.295,10800000.0
2008-02-21 01:00:00,98.295,98.34,98.295,98.31,188700000.0
2008-02-21 01:01:00,98.31,98.35,98.31,98.33,125000000.0
2008-02-21 01:02:00,98.33,98.34,98.33,98.33,13100000.0
2008-02-21 01:03:00,98.33,98.345,98.33,98.33,20700000.0
2008-02-21 01:04:00,98.33,98.335,98.32,98.32,424200000.0
2008-02-21 01:05:00,98.32,98.33,98.32,98.33,163900001.0
2008-02-21 01:06:00,98.33,98.33,98.32,98.33,271200000.0
2008-02-21 01:07:00,98.33,98.33,98.32,98.33,87400000.0
2008-02-21 01:08:00,98.33,98.34,98.325,98.34,92400000.0
2008-02-21 01:09:00,98.34,98.35,98.335,98.335,126800000.0
2008-02-21 01:10:00,98.335,98.35,98.335,98.34,18800000.0
2008-02-21 01:11:00,98.34,98.34,98.32,98.335,77500000.0
2008-02-21 01:12:00,98.335,98.335,98.31,98.31,207200000.0
2008-02-21 01:13:00,98.31,98.33,98.305,98.33,91300000.0
2008-02-21 01:14:00,98.33,98.33,98.325,98.325,3400000.0
2008-02-21 01:15:00,98.325,98.33,98.3,98.33,185700000.0
2008-02-21 01:16:00,98.33,98.33,98.315,98.32,95500000.0
2008-02-21 01:17:00,98.32,98.33,98.31,98.32,274200000.0
2008-02-21 01:18:00,98.32,98.34,98.32,98.335,446900000.0
2008-02-21 01:19:00,98.335,98.335,98.325,98.325,208300000.0
2008-02-21 01:20:00,98.325,98.36,98.325,98.35,384000000.0
2008-02-21 01:21:00,98.35,98.36,98.335,98.345,44400000.0
2008-02-21 01:22:00,98.345,98.35,98.34,98.34,7800000.0
2008-02-21 01:23:00,98.34,98.345,98.34,98.34,6000000.0
2008-02-21 01:24:00,98.34,98.345,98.31,98.32,133800000.0
2008-02-21 01:25:00,98.32,98.325,98.31,98.31,79800000.0
2008-02-21 01:26:00,98.31,98.315,98.3,98.31,399600000.0
2008-02-21 01:27:00,98.31,98.31,98.3,98.3,479300000.0
2008-02-21 01:28:00,98.3,98.305,98.28,98.3,257400000.0
2008-02-21 01:29:00,98.3,98.305,98.3,98.305,86900000.0
2008-02-21 01:30:00,98.305,98.31,98.295,98.295,122700000.0
2008-02-21 01:31:00,98.295,98.3,98.29,98.29,429300000.0
2008-02-21 01:32:00,98.29,98.3,98.29,98.29,500099995.0
2008-02-21 01:33:00,98.29,98.31,98.29,98.31,173599999.0
2008-02-21 01:34:00,98.31,98.32,98.305,98.31,248400000.0
2008-02-21 01:35:00,98.31,98.32,98.305,98.315,55400000.0
2008-02-21 01:36:00,98.315,98.32,98.3,98.315,72900000.0
2008-02-21 01:37:00,98.315,98.315,98.3,98.31,97800000.0
2008-02-21 01:38:00,98.31,98.31,98.305,98.31,35600000.0
2008-02-21 01:39:00,98.32,98.32,98.31,98.32,227800000.0
2008-02-21 01:40:00,98.32,98.36,98.31,98.345,175800000.0
2008-02-21 01:41:00,98.35,98.36,98.35,98.35,124200000.0
2008-02-21 01:42:00,98.35,98.355,98.315,98.32,174300000.0
2008-02-21 01:43:00,98.32,98.335,98.28,98.3,213100000.0
2008-02-21 01:44:00,98.3,98.31,98.285,98.29,113100000.0
2008-02-21 01:45:00,98.29,98.31,98.27,98.285,630599995.0
2008-02-21 01:46:00,98.285,98.29,98.28,98.29,92400000.0
2008-02-21 01:47:00,98.29,98.3,98.28,98.28,184400000.0
2008-02-21 01:48:00,98.28,98.285,98.26,98.265,267500000.0
2008-02-21 01:49:00,98.265,98.275,98.26,98.27,144100000.0
2008-02-21 01:50:00,98.27,98.305,98.27,98.3,298800000.0
2008-02-21 01:51:00,98.3,98.325,98.295,98.305,135300000.0
2008-02-21 01:52:00,98.305,98.305,98.29,98.295,153100000.0
2008-02-21 01:53:00,98.295,98.295,98.27,98.28,481000000.0
2008-02-21 01:54:00,98.28,98.305,98.265,98.305,253000000.0
2008-02-21 01:55:00,98.305,98.305,98.28,98.28,148700000.0
2008-02-21 01:56:00,98.28,98.345,98.28,98.34,1007600000.0
2008-02-21 01:57:00,98.34,98.395,98.32,98.35,471200000.0
2008-02-21 01:58:00,98.35,98.355,98.33,98.34,113100000.0
2008-02-21 01:59:00,98.34,98.355,98.33,98.345,126600000.0
2008-02-21 02:00:00,98.345,98.365,98.345,98.36,20800000.0
2008-02-21 02:01:00,98.36,98.365,98.35,98.355,51900000.0
2008-02-21 02:02:00,98.36,98.365,98.34,98.35,52200000.0
2008-02-21 02:03:00,98.35,98.355,98.33,98.33,227300000.0
2008-02-21 02:04:00,98.325,98.335,98.31,98.32,237000000.0
2008-02-21 02:05:00,98.32,98.34,98.32,98.32,502600000.0
2008-02-21 02:06:00,98.32,98.34,98.32,98.33,212900000.0
2008-02-21 02:07:00,98.33,98.365,98.33,98.36,63000000.0
2008-02-21 02:08:00,98.36,98.37,98.35,98.35,52300000.0
2008-02-21 02:09:00,98.345,98.355,98.34,98.345,51500000.0
2008-02-21 02:10:00,98.345,98.345,98.31,98.31,93600000.0
2008-02-21 02:11:00,98.31,98.32,98.295,98.32,371600000.0
2008-02-21 02:12:00,98.32,98.32,98.295,98.305,455300000.0
2008-02-21 02:13:00,98.305,98.305,98.295,98.305,188400000.0
2008-02-21 02:14:00,98.31,98.315,98.3,98.31,135100000.0
2008-02-21 02:15:00,98.31,98.335,98.31,98.325,40800000.0
2008-02-21 02:16:00,98.325,98.33,98.28,98.285,214000000.0
2008-02-21 02:17:00,98.285,98.295,98.27,98.29,279900000.0
2008-02-21 02:18:00,98.29,98.305,98.285,98.305,10200000.0
2008-02-21 02:19:00,98.305,98.305,98.29,98.295,59500000.0
2008-02-21 02:20:00,98.295,98.31,98.29,98.305,99600000.0
2008-02-21 02:21:00,98.305,98.315,98.305,98.315,134100000.0
2008-02-21 02:22:00,98.315,98.325,98.315,98.32,25000000.0
2008-02-21 02:23:00,98.32,98.33,98.305,98.33,91100000.0
2008-02-21 02:24:00,98.33,98.33,98.315,98.32,91500000.0
2008-02-21 02:25:00,98.32,98.35,98.32,98.34,46200000.0
2008-02-21 02:26:00,98.34,98.37,98.34,98.36,107300000.0
2008-02-21 02:27:00,98.37,98.37,98.34,98.34,280200000.0
2008-02-21 02:28:00,98.34,98.365,98.33,98.34,151900000.0
2008-02-21 02:29:00,98.34,98.345,98.33,98.34,31000000.0
2008-02-21 02:30:00,98.34,98.365,98.315,98.315,459000000.0
2008-02-21 02:31:00,98.315,98.315,98.3,98.315,310900000.0
2008-02-21 02:32:00,98.31,98.31,98.29,98.305,369000000.0
2008-02-21 02:33:00,98.3,98.32,98.3,98.32,23100000.0
2008-02-21 02:34:00,98.32,98.33,98.32,98.33,31600000.0
2008-02-21 02:35:00,98.33,98.33,98.33,98.33,3200000.0
2008-02-21 02:36:00,98.33,98.33,98.32,98.32,19600000.0
2008-02-21 02:37:00,98.32,98.35,98.31,98.35,31200000.0
2008-02-21 02:38:00,98.35,98.35,98.33,98.335,271600000.0
2008-02-21 02:39:00,98.335,98.35,98.33,98.35,251800000.0
2008-02-21 02:40:00,98.35,98.35,98.34,98.35,34600000.0
2008-02-21 02:41:00,98.35,98.36,98.35,98.35,26400000.0
2008-02-21 02:42:00,98.35,98.36,98.34,98.35,260900000.0
2008-02-21 02:43:00,98.35,98.37,98.34,98.35,136000000.0
2008-02-21 02:44:00,98.35,98.355,98.32,98.32,118700000.0
2008-02-21 02:45:00,98.32,98.355,98.315,98.355,198300000.0
2008-02-21 02:46:00,98.35,98.36,98.335,98.34,87500000.0
2008-02-21 02:47:00,98.34,98.345,98.325,98.34,666000000.0
2008-02-21 02:48:00,98.34,98.35,98.335,98.35,68800000.0
2008-02-21 02:49:00,98.35,98.35,98.33,98.33,252400000.0
2008-02-21 02:50:00,98.33,98.35,98.315,98.33,108400000.0
2008-02-21 02:51:00,98.33,98.35,98.33,98.35,180200000.0
2008-02-21 02:52:00,98.35,98.35,98.33,98.34,59000000.0
2008-02-21 02:53:00,98.34,98.34,98.31,98.31,231800000.0
2008-02-21 02:54:00,98.31,98.315,98.28,98.29,313400000.0
2008-02-21 02:55:00,98.29,98.32,98.29,98.32,251400000.0
2008-02-21 02:56:00,98.32,98.33,98.31,98.31,35100000.0
2008-02-21 02:57:00,98.31,98.33,98.31,98.31,65700000.0
2008-02-21 02:58:00,98.31,98.31,98.28,98.28,36600000.0
2008-02-21 02:59:00,98.28,98.29,98.28,98.29,105200000.0
2008-02-21 03:00:00,98.29,98.3,98.285,98.29,120700000.0
2008-02-21 03:01:00,98.29,98.29,98.27,98.28,42700000.0
2008-02-21 03:02:00,98.28,98.28,98.27,98.27,10400000.0
2008-02-21 03:03:00,98.27,98.27,98.24,98.24,44900000.0
2008-02-21 03:04:00,98.24,98.25,98.23,98.25,269800000.0
2008-02-21 03:05:00,98.25,98.28,98.24,98.27,75300000.0
2008-02-21 03:06:00,98.27,98.27,98.27,98.27,15000000.0
2008-02-21 03:07:00,98.27,98.29,98.27,98.29,101300000.0
2008-02-21 03:08:00,98.29,98.29,98.29,98.29,4800000.0
2008-02-21 03:09:00,98.29,98.3,98.29,98.3,45100000.0
2008-02-21 03:10:00,98.3,98.3,98.29,98.295,111300000.0
2008-02-21 03:11:00,98.295,98.31,98.295,98.3,195200000.0
2008-02-21 03:12:00,98.3,98.33,98.29,98.32,141300000.0
2008-02-21 03:13:00,98.32,98.335,98.31,98.32,431400000.0
2008-02-21 03:14:00,98.32,98.33,98.315,98.33,413200000.0
2008-02-21 03:15:00,98.33,98.335,98.315,98.325,30400000.0
2008-02-21 03:16:00,98.325,98.335,98.315,98.315,284000000.0
2008-02-21 03:17:00,98.315,98.325,98.315,98.32,96800000.0
2008-02-21 03:18:00,98.32,98.33,98.31,98.31,478600000.0
2008-02-21 03:19:00,98.31,98.33,98.305,98.31,599700000.0
2008-02-21 03:20:00,98.31,98.335,98.305,98.33,364100000.0
2008-02-21 03:21:00,98.33,98.335,98.33,98.33,10500000.0
2008-02-21 03:22:00,98.33,98.33,98.33,98.33,12200000.0
2008-02-21 03:23:00,98.33,98.33,98.33,98.33,8600000.0
2008-02-21 03:24:00,98.33,98.34,98.315,98.325,144900000.0
2008-02-21 03:25:00,98.33,98.33,98.32,98.32,32500000.0
2008-02-21 03:26:00,98.32,98.34,98.32,98.33,115300000.0
2008-02-21 03:27:00,98.33,98.35,98.32,98.34,52600000.0
2008-02-21 03:28:00,98.34,98.35,98.34,98.34,32900000.0
2008-02-21 03:29:00,98.34,98.355,98.34,98.355,116600000.0
2008-02-21 03:30:00,98.355,98.365,98.35,98.35,26400000.0
2008-02-21 03:31:00,98.35,98.36,98.35,98.36,9400000.0
2008-02-21 03:32:00,98.36,98.36,98.36,98.36,2600000.0
2008-02-21 03:33:00,98.36,98.37,98.35,98.36,167300000.0
2008-02-21 03:34:00,98.36,98.37,98.36,98.37,118300000.0
2008-02-21 03:35:00,98.37,98.385,98.365,98.385,75100000.0
2008-02-21 03:36:00,98.385,98.39,98.35,98.36,32200000.0
2008-02-21 03:37:00,98.36,98.38,98.35,98.38,80000000.0
2008-02-21 03:38:00,98.38,98.38,98.37,98.37,11600000.0
2008-02-21 03:39:00,98.37,98.37,98.36,98.36,10000000.0
2008-02-21 03:40:00,98.36,98.36,98.36,98.36,12800000.0
2008-02-21 03:41:00,98.36,98.37,98.36,98.37,8600000.0
2008-02-21 03:42:00,98.37,98.37,98.35,98.35,13000000.0
2008-02-21 03:43:00,98.35,98.35,98.34,98.34,15200000.0
2008-02-21 03:44:00,98.34,98.35,98.33,98.34,226400000.0
2008-02-21 03:45:00,98.34,98.37,98.34,98.37,18400000.0
2008-02-21 03:46:00,98.37,98.37,98.36,98.37,16400000.0
2008-02-21 03:47:00,98.37,98.37,98.36,98.36,9200000.0
2008-02-21 03:48:00,98.36,98.37,98.36,98.36,7200000.0
2008-02-21 03:49:00,98.36,98.36,98.35,98.36,17200000.0
2008-02-21 03:50:00,98.36,98.37,98.35,98.35,14400000.0
2008-02-21 03:51:00,98.36,98.36,98.34,98.35,17200000.0
2008-02-21 03:52:00,98.35,98.36,98.34,98.36,19000000.0
2008-02-21 03:53:00,98.36,98.36,98.34,98.35,38700000.0
2008-02-21 03:54:00,98.35,98.35,98.34,98.35,21800000.0
2008-02-21 03:55:00,98.35,98.35,98.34,98.34,17000000.0
2008-02-21 03:56:00,98.34,98.35,98.34,98.34,39200000.0
2008-02-21 03:57:00,98.34,98.34,98.295,98.3,156800000.0
2008-02-21 03:58:00,98.3,98.32,98.3,98.32,30000000.0
2008-02-21 03:59:00,98.32,98.345,98.32,98.345,31200000.0
2008-02-21 04:00:00,98.345,98.35,98.34,98.34,44500000.0
2008-02-21 04:01:00,98.34,98.35,98.34,98.35,17500000.0
2008-02-21 04:02:00,98.35,98.35,98.33,98.33,167900000.0
2008-02-21 04:03:00,98.33,98.34,98.325,98.33,117000000.0
2008-02-21 04:04:00,98.335,98.34,98.325,98.34,35000000.0
2008-02-21 04:05:00,98.34,98.345,98.335,98.335,13600000.0
2008-02-21 04:06:00,98.335,98.335,98.325,98.325,22700000.0
2008-02-21 04:07:00,98.325,98.335,98.315,98.325,177700000.0
2008-02-21 04:08:00,98.325,98.33,98.325,98.33,48700000.0
2008-02-21 04:09:00,98.33,98.33,98.315,98.33,100200000.0
2008-02-21 04:10:00,98.33,98.33,98.33,98.33,3200000.0
2008-02-21 04:11:00,98.33,98.34,98.33,98.33,12200000.0
2008-02-21 04:12:00,98.335,98.335,98.325,98.33,15500000.0
2008-02-21 04:13:00,98.33,98.335,98.33,98.33,4000000.0
2008-02-21 04:14:00,98.33,98.335,98.325,98.325,47300000.0
2008-02-21 04:15:00,98.325,98.33,98.325,98.33,20200000.0
2008-02-21 04:16:00,98.33,98.36,98.33,98.35,152100000.0
2008-02-21 04:17:00,98.35,98.37,98.335,98.345,47100000.0
2008-02-21 04:18:00,98.345,98.35,98.335,98.35,46500000.0
2008-02-21 04:19:00,98.35,98.35,98.345,98.35,5400000.0
2008-02-21 04:20:00,98.35,98.36,98.35,98.35,6400000.0
2008-02-21 04:21:00,98.36,98.36,98.34,98.35,20900000.0
2008-02-21 04:22:00,98.35,98.35,98.33,98.335,74900000.0
2008-02-21 04:23:00,98.335,98.36,98.33,98.355,39300000.0
2008-02-21 04:24:00,98.35,98.35,98.335,98.345,88800000.0
2008-02-21 04:25:00,98.345,98.345,98.335,98.335,112600000.0
2008-02-21 04:26:00,98.335,98.34,98.335,98.34,61100000.0
2008-02-21 04:27:00,98.345,98.345,98.335,98.335,143300000.0
2008-02-21 04:28:00,98.335,98.35,98.33,98.335,322900000.0
2008-02-21 04:29:00,98.335,98.335,98.32,98.33,9600000.0
2008-02-21 04:30:00,98.33,98.33,98.325,98.33,9300000.0
2008-02-21 04:31:00,98.33,98.33,98.305,98.305,167200000.0
2008-02-21 04:32:00,98.305,98.305,98.29,98.305,253500000.0
2008-02-21 04:33:00,98.305,98.315,98.295,98.315,293800000.0
2008-02-21 04:34:00,98.315,98.315,98.3,98.31,246000000.0
2008-02-21 04:35:00,98.31,98.31,98.3,98.305,138600000.0
2008-02-21 04:36:00,98.305,98.315,98.305,98.305,194200000.0
2008-02-21 04:37:00,98.305,98.315,98.3,98.3,138400000.0
2008-02-21 04:38:00,98.3,98.3,98.3,98.3,5600000.0
2008-02-21 04:39:00,98.305,98.315,98.295,98.3,124800000.0
2008-02-21 04:40:00,98.3,98.325,98.295,98.32,399000000.0
2008-02-21 04:41:00,98.32,98.33,98.3,98.31,125500000.0
2008-02-21 04:42:00,98.31,98.33,98.305,98.305,77400000.0
2008-02-21 04:43:00,98.305,98.31,98.29,98.295,59400000.0
2008-02-21 04:44:00,98.295,98.315,98.295,98.3,140700000.0
2008-02-21 04:45:00,98.3,98.3,98.29,98.295,69400000.0
2008-02-21 04:46:00,98.295,98.295,98.295,98.295,20100000.0
2008-02-21 04:47:00,98.295,98.315,98.29,98.3,82200000.0
2008-02-21 04:48:00,98.3,98.305,98.3,98.305,19600000.0
2008-02-21 04:49:00,98.305,98.305,98.295,98.3,97100000.0
2008-02-21 04:50:00,98.305,98.305,98.295,98.295,42500000.0
2008-02-21 04:51:00,98.295,98.31,98.29,98.305,226000000.0
2008-02-21 04:52:00,98.305,98.315,98.3,98.305,66200000.0
2008-02-21 04:53:00,98.305,98.305,98.305,98.305,34600000.0
2008-02-21 04:54:00,98.305,98.32,98.305,98.315,364100000.0
2008-02-21 04:55:00,98.315,98.325,98.315,98.32,301800000.0
2008-02-21 04:56:00,98.32,98.325,98.32,98.325,105500000.0
2008-02-21 04:57:00,98.325,98.325,98.32,98.325,88400000.0
2008-02-21 04:58:00,98.325,98.335,98.32,98.325,209600000.0
2008-02-21 04:59:00,98.325,98.325,98.315,98.315,37600000.0
2008-02-21 05:00:00,98.315,98.315,98.3,98.305,48800000.0
2008-02-21 05:01:00,98.305,98.315,98.3,98.315,93900000.0
2008-02-21 05:02:00,98.315,98.315,98.31,98.31,6400000.0
2008-02-21 05:03:00,98.31,98.315,98.295,98.295,163600000.0
2008-02-21 05:04:00,98.295,98.295,98.295,98.295,34000000.0
2008-02-21 05:05:00,98.295,98.295,98.29,98.29,84300000.0
2008-02-21 05:06:00,98.295,98.295,98.275,98.275,202000000.0
2008-02-21 05:07:00,98.275,98.29,98.265,98.28,276900000.0
2008-02-21 05:08:00,98.28,98.285,98.27,98.28,245000000.0
2008-02-21 05:09:00,98.28,98.29,98.28,98.29,165400000.0
2008-02-21 05:10:00,98.29,98.29,98.28,98.28,137400000.0
2008-02-21 05:11:00,98.285,98.29,98.28,98.28,111900000.0
2008-02-21 05:12:00,98.29,98.295,98.28,98.29,102400000.0
2008-02-21 05:13:00,98.29,98.29,98.29,98.29,14800000.0
2008-02-21 05:14:00,98.29,98.29,98.29,98.29,6000000.0
2008-02-21 05:15:00,98.29,98.3,98.29,98.3,10200000.0
2008-02-21 05:16:00,98.3,98.3,98.3,98.3,21800000.0
2008-02-21 05:17:00,98.3,98.305,98.3,98.305,63000000.0
2008-02-21 05:18:00,98.305,98.32,98.305,98.31,344900000.0
2008-02-21 05:19:00,98.31,98.315,98.3,98.315,135800000.0
2008-02-21 05:20:00,98.315,98.315,98.295,98.295,124500000.0
2008-02-21 05:21:00,98.295,98.305,98.295,98.3,234000000.0
2008-02-21 05:22:00,98.3,98.305,98.29,98.29,184700000.0
2008-02-21 05:23:00,98.29,98.295,98.28,98.295,109500000.0
2008-02-21 05:24:00,98.295,98.295,98.28,98.295,291900000.0
2008-02-21 05:25:00,98.295,98.305,98.285,98.295,124300000.0
2008-02-21 05:26:00,98.295,98.305,98.29,98.29,175400000.0
2008-02-21 05:27:00,98.29,98.295,98.29,98.29,123300000.0
2008-02-21 05:28:00,98.29,98.29,98.28,98.28,22700000.0
2008-02-21 05:29:00,98.28,98.28,98.27,98.28,75500000.0
2008-02-21 05:30:00,98.28,98.28,98.26,98.27,380500000.0
2008-02-21 05:31:00,98.27,98.27,98.255,98.26,314500000.0
2008-02-21 05:32:00,98.26,98.27,98.23,98.265,360900000.0
2008-02-21 05:33:00,98.265,98.27,98.25,98.26,60400000.0
2008-02-21 05:34:00,98.26,98.27,98.26,98.26,5400000.0
2008-02-21 05:35:00,98.26,98.26,98.24,98.24,60700000.0
2008-02-21 05:36:00,98.24,98.24,98.21,98.21,129300000.0
2008-02-21 05:37:00,98.205,98.245,98.19,98.245,242000000.0
2008-02-21 05:38:00,98.245,98.245,98.23,98.23,96600000.0
2008-02-21 05:39:00,98.23,98.255,98.23,98.245,24200000.0
2008-02-21 05:40:00,98.245,98.255,98.24,98.24,20800000.0
2008-02-21 05:41:00,98.24,98.255,98.24,98.245,89600000.0
2008-02-21 05:42:00,98.245,98.255,98.24,98.24,42100000.0
2008-02-21 05:43:00,98.24,98.26,98.24,98.26,69400000.0
2008-02-21 05:44:00,98.26,98.26,98.24,98.25,29300000.0
2008-02-21 05:45:00,98.245,98.26,98.24,98.25,46500000.0
2008-02-21 05:46:00,98.26,98.26,98.25,98.255,116300000.0
2008-02-21 05:47:00,98.255,98.27,98.25,98.26,74200000.0
2008-02-21 05:48:00,98.26,98.285,98.26,98.28,115800000.0
2008-02-21 05:49:00,98.28,98.295,98.28,98.295,102600000.0
2008-02-21 05:50:00,98.295,98.3,98.285,98.285,118500000.0
2008-02-21 05:51:00,98.285,98.305,98.285,98.305,103300000.0
2008-02-21 05:52:00,98.31,98.335,98.295,98.325,412900000.0
2008-02-21 05:53:00,98.325,98.33,98.315,98.315,76600000.0
2008-02-21 05:54:00,98.315,98.33,98.31,98.32,168600000.0
2008-02-21 05:55:00,98.32,98.32,98.32,98.32,8400000.0
2008-02-21 05:56:00,98.32,98.33,98.31,98.31,36100000.0
2008-02-21 05:57:00,98.315,98.315,98.3,98.315,60200000.0
2008-02-21 05:58:00,98.315,98.325,98.31,98.32,41600000.0
2008-02-21 05:59:00,98.32,98.32,98.31,98.32,29100000.0
2008-02-21 06:00:00,98.32,98.32,98.31,98.32,18100000.0
2008-02-21 06:01:00,98.32,98.345,98.32,98.34,279600000.0
2008-02-21 06:02:00,98.34,98.35,98.325,98.345,102000000.0
2008-02-21 06:03:00,98.345,98.35,98.33,98.33,58800000.0
2008-02-21 06:04:00,98.33,98.37,98.33,98.37,98400000.0
2008-02-21 06:05:00,98.37,98.37,98.34,98.34,219800000.0
2008-02-21 06:06:00,98.34,98.34,98.33,98.33,71100000.0
2008-02-21 06:07:00,98.33,98.335,98.325,98.325,212700000.0
2008-02-21 06:08:00,98.325,98.335,98.32,98.325,164100000.0
2008-02-21 06:09:00,98.325,98.335,98.325,98.335,127900000.0
2008-02-21 06:10:00,98.335,98.35,98.33,98.335,98700000.0
2008-02-21 06:11:00,98.335,98.34,98.32,98.33,155800000.0
2008-02-21 06:12:00,98.33,98.345,98.33,98.34,24600000.0
2008-02-21 06:13:00,98.34,98.35,98.34,98.34,64100000.0
2008-02-21 06:14:00,98.34,98.35,98.34,98.34,22100000.0
2008-02-21 06:15:00,98.34,98.35,98.335,98.345,82900000.0
2008-02-21 06:16:00,98.345,98.345,98.31,98.32,23800000.0
2008-02-21 06:17:00,98.32,98.355,98.315,98.355,153400000.0
2008-02-21 06:18:00,98.355,98.36,98.345,98.345,238800000.0
2008-02-21 06:19:00,98.345,98.365,98.32,98.355,137700000.0
2008-02-21 06:20:00,98.355,98.37,98.35,98.37,79100000.0
2008-02-21 06:21:00,98.37,98.37,98.36,98.36,96400000.0
2008-02-21 06:22:00,98.36,98.375,98.36,98.37,65200000.0
2008-02-21 06:23:00,98.375,98.41,98.36,98.37,416700000.0
2008-02-21 06:24:00,98.37,98.415,98.37,98.405,262400000.0
2008-02-21 06:25:00,98.405,98.405,98.38,98.395,395400000.0
2008-02-21 06:26:00,98.395,98.405,98.385,98.395,193700000.0
2008-02-21 06:27:00,98.395,98.4,98.37,98.38,275400000.0
2008-02-21 06:28:00,98.385,98.385,98.375,98.38,55700000.0
2008-02-21 06:29:00,98.38,98.38,98.37,98.38,52600000.0
2008-02-21 06:30:00,98.38,98.395,98.38,98.38,77000000.0
2008-02-21 06:31:00,98.38,98.38,98.37,98.38,96800000.0
2008-02-21 06:32:00,98.38,98.385,98.37,98.38,97300000.0
2008-02-21 06:33:00,98.38,98.38,98.37,98.37,162800000.0
2008-02-21 06:34:00,98.37,98.38,98.34,98.34,350000000.0
2008-02-21 06:35:00,98.34,98.36,98.34,98.355,49300000.0
2008-02-21 06:36:00,98.355,98.36,98.35,98.36,10900000.0
2008-02-21 06:37:00,98.36,98.36,98.34,98.35,60300000.0
2008-02-21 06:38:00,98.35,98.35,98.33,98.33,34200000.0
2008-02-21 06:39:00,98.33,98.34,98.325,98.325,85500000.0
2008-02-21 06:40:00,98.325,98.325,98.295,98.295,334100000.0
2008-02-21 06:41:00,98.295,98.305,98.295,98.295,88400000.0
2008-02-21 06:42:00,98.295,98.315,98.295,98.315,99300000.0
2008-02-21 06:43:00,98.32,98.335,98.315,98.335,56700000.0
2008-02-21 06:44:00,98.335,98.335,98.32,98.325,54400000.0
2008-02-21 06:45:00,98.325,98.335,98.325,98.325,106900000.0
2008-02-21 06:46:00,98.325,98.33,98.325,98.325,54300000.0
2008-02-21 06:47:00,98.325,98.325,98.305,98.315,138400000.0
2008-02-21 06:48:00,98.315,98.315,98.285,98.285,55400000.0
2008-02-21 06:49:00,98.285,98.295,98.28,98.295,37700000.0
2008-02-21 06:50:00,98.29,98.3,98.29,98.295,211900000.0
2008-02-21 06:51:00,98.295,98.305,98.285,98.295,318500000.0
2008-02-21 06:52:00,98.295,98.305,98.29,98.29,486200000.0
2008-02-21 06:53:00,98.29,98.295,98.275,98.275,182100000.0
2008-02-21 06:54:00,98.275,98.28,98.265,98.27,199000000.0
2008-02-21 06:55:00,98.27,98.28,98.26,98.26,138100000.0
2008-02-21 06:56:00,98.265,98.28,98.245,98.26,186500000.0
2008-02-21 06:57:00,98.265,98.27,98.26,98.26,124700000.0
2008-02-21 06:58:00,98.26,98.275,98.26,98.27,151200000.0
2008-02-21 06:59:00,98.27,98.29,98.27,98.285,58600000.0
2008-02-21 07:00:00,98.285,98.29,98.265,98.275,159700000.0
2008-02-21 07:01:00,98.275,98.3,98.27,98.29,152200000.0
2008-02-21 07:02:00,98.29,98.29,98.26,98.27,243800000.0
2008-02-21 07:03:00,98.27,98.29,98.26,98.26,440600000.0
2008-02-21 07:04:00,98.26,98.265,98.245,98.25,617400000.0
2008-02-21 07:05:00,98.25,98.265,98.25,98.265,236600000.0
2008-02-21 07:06:00,98.265,98.265,98.255,98.255,300900000.0
2008-02-21 07:07:00,98.255,98.29,98.255,98.27,351500000.0
2008-02-21 07:08:00,98.27,98.28,98.27,98.27,257700000.0
2008-02-21 07:09:00,98.27,98.27,98.26,98.27,300300000.0
2008-02-21 07:10:00,98.27,98.275,98.265,98.275,188900000.0
2008-02-21 07:11:00,98.275,98.29,98.27,98.28,300700000.0
2008-02-21 07:12:00,98.285,98.3,98.28,98.29,81600000.0
2008-02-21 07:13:00,98.29,98.3,98.29,98.29,17700000.0
2008-02-21 07:14:00,98.29,98.29,98.28,98.28,256900000.0
2008-02-21 07:15:00,98.28,98.29,98.27,98.27,352700000.0
2008-02-21 07:16:00,98.27,98.27,98.27,98.27,8300000.0
2008-02-21 07:17:00,98.27,98.29,98.27,98.29,320800000.0
2008-02-21 07:18:00,98.29,98.29,98.28,98.28,320100000.0
2008-02-21 07:19:00,98.28,98.28,98.28,98.28,116400000.0
2008-02-21 07:20:00,98.28,98.29,98.28,98.28,284000000.0
2008-02-21 07:21:00,98.285,98.315,98.285,98.315,180400000.0
2008-02-21 07:22:00,98.315,98.325,98.3,98.31,226700000.0
2008-02-21 07:23:00,98.31,98.31,98.3,98.31,62600000.0
2008-02-21 07:24:00,98.31,98.345,98.31,98.325,466600000.0
2008-02-21 07:25:00,98.325,98.325,98.315,98.325,236900000.0
2008-02-21 07:26:00,98.325,98.35,98.325,98.34,473200000.0
2008-02-21 07:27:00,98.345,98.37,98.34,98.35,399700000.0
2008-02-21 07:28:00,98.35,98.35,98.325,98.325,230200000.0
2008-02-21 07:29:00,98.335,98.345,98.33,98.34,144000000.0
2008-02-21 07:30:00,98.34,98.35,98.335,98.34,125000000.0
2008-02-21 07:31:00,98.34,98.38,98.335,98.38,128100000.0
2008-02-21 07:32:00,98.38,98.38,98.295,98.3,616600000.0
2008-02-21 07:33:00,98.3,98.32,98.3,98.3,80100000.0
2008-02-21 07:34:00,98.3,98.315,98.3,98.31,228700000.0
2008-02-21 07:35:00,98.31,98.32,98.295,98.3,290100000.0
2008-02-21 07:36:00,98.3,98.325,98.295,98.31,99500000.0
2008-02-21 07:37:00,98.31,98.31,98.29,98.3,282500000.0
2008-02-21 07:38:00,98.3,98.3,98.28,98.285,135100000.0
2008-02-21 07:39:00,98.285,98.3,98.28,98.28,126000000.0
2008-02-21 07:40:00,98.28,98.3,98.28,98.29,189700000.0
2008-02-21 07:41:00,98.29,98.3,98.28,98.29,128000000.0
2008-02-21 07:42:00,98.29,98.29,98.265,98.265,62800000.0
2008-02-21 07:43:00,98.265,98.265,98.255,98.255,239800000.0
2008-02-21 07:44:00,98.255,98.265,98.255,98.265,246400000.0
2008-02-21 07:45:00,98.265,98.28,98.265,98.28,120700000.0
2008-02-21 07:46:00,98.28,98.3,98.28,98.29,40800000.0
2008-02-21 07:47:00,98.29,98.29,98.29,98.29,5600000.0
2008-02-21 07:48:00,98.29,98.31,98.29,98.295,86200000.0
2008-02-21 07:49:00,98.295,98.295,98.28,98.29,143300000.0
2008-02-21 07:50:00,98.295,98.31,98.29,98.3,120800000.0
2008-02-21 07:51:00,98.305,98.31,98.295,98.3,202400000.0
2008-02-21 07:52:00,98.3,98.3,98.29,98.29,74900000.0
2008-02-21 07:53:00,98.29,98.29,98.285,98.29,15900000.0
2008-02-21 07:54:00,98.29,98.3,98.28,98.28,351200000.0
2008-02-21 07:55:00,98.285,98.29,98.285,98.29,15400000.0
2008-02-21 07:56:00,98.29,98.315,98.29,98.315,288900000.0
2008-02-21 07:57:00,98.315,98.32,98.315,98.315,82400000.0
2008-02-21 07:58:00,98.315,98.325,98.3,98.3,159400000.0
2008-02-21 07:59:00,98.3,98.315,98.3,98.315,79600000.0
2008-02-21 08:00:00,98.315,98.35,98.315,98.33,440200000.0
2008-02-21 08:01:00,98.33,98.335,98.31,98.315,559700000.0
2008-02-21 08:02:00,98.315,98.34,98.315,98.34,220500000.0
2008-02-21 08:03:00,98.34,98.37,98.335,98.35,343700000.0
2008-02-21 08:04:00,98.355,98.4,98.355,98.36,348200000.0
2008-02-21 08:05:00,98.36,98.4,98.36,98.39,130400000.0
2008-02-21 08:06:00,98.39,98.405,98.37,98.37,51400000.0
2008-02-21 08:07:00,98.37,98.395,98.365,98.395,144900000.0
2008-02-21 08:08:00,98.395,98.41,98.39,98.4,634300000.0
2008-02-21 08:09:00,98.4,98.405,98.39,98.4,209600000.0
2008-02-21 08:10:00,98.4,98.41,98.39,98.39,69200000.0
2008-02-21 08:11:00,98.39,98.39,98.37,98.38,21200000.0
2008-02-21 08:12:00,98.38,98.38,98.36,98.37,77000000.0
2008-02-21 08:13:00,98.37,98.38,98.37,98.38,41800000.0
2008-02-21 08:14:00,98.38,98.39,98.38,98.39,23000000.0
2008-02-21 08:15:00,98.39,98.41,98.39,98.41,20700000.0
2008-02-21 08:16:00,98.41,98.41,98.39,98.39,18800000.0
2008-02-21 08:17:00,98.37,98.38,98.35,98.38,116800000.0
2008-02-21 08:18:00,98.38,98.38,98.36,98.37,28300000.0
2008-02-21 08:19:00,98.37,98.38,98.36,98.37,81400000.0
2008-02-21 08:20:00,98.37,98.37,98.33,98.33,98900000.0
2008-02-21 08:21:00,98.33,98.345,98.32,98.335,576500000.0
2008-02-21 08:22:00,98.335,98.36,98.33,98.35,375800000.0
2008-02-21 08:23:00,98.35,98.35,98.325,98.325,436200000.0
2008-02-21 08:24:00,98.33,98.34,98.3,98.34,161000000.0
2008-02-21 08:25:00,98.34,98.35,98.315,98.35,282000000.0
2008-02-21 08:26:00,98.35,98.36,98.35,98.35,106300000.0
2008-02-21 08:27:00,98.35,98.365,98.33,98.33,411900000.0
2008-02-21 08:28:00,98.33,98.33,98.305,98.31,463800000.0
2008-02-21 08:29:00,98.31,98.335,98.3,98.335,334600000.0
2008-02-21 08:30:00,98.34,98.35,98.34,98.35,14600000.0
2008-02-21 08:31:00,98.35,98.35,98.35,98.35,5800000.0
2008-02-21 08:32:00,98.35,98.35,98.33,98.34,66700000.0
2008-02-21 08:33:00,98.34,98.34,98.34,98.34,28500000.0
2008-02-21 08:34:00,98.34,98.34,98.335,98.34,101900000.0
2008-02-21 08:35:00,98.34,98.34,98.33,98.34,41400000.0
2008-02-21 08:36:00,98.34,98.345,98.34,98.34,35200000.0
2008-02-21 08:37:00,98.34,98.35,98.34,98.35,91100000.0
2008-02-21 08:38:00,98.35,98.35,98.35,98.35,12400000.0
2008-02-21 08:39:00,98.35,98.35,98.34,98.34,111400000.0
2008-02-21 08:40:00,98.34,98.345,98.34,98.34,379800000.0
2008-02-21 08:41:00,98.34,98.36,98.34,98.35,351000000.0
2008-02-21 08:42:00,98.35,98.37,98.35,98.355,84800000.0
2008-02-21 08:43:00,98.355,98.37,98.31,98.315,463400000.0
2008-02-21 08:44:00,98.31,98.32,98.305,98.31,483000000.0
2008-02-21 08:45:00,98.31,98.31,98.275,98.28,286900000.0
2008-02-21 08:46:00,98.28,98.29,98.27,98.285,77200000.0
2008-02-21 08:47:00,98.285,98.32,98.28,98.31,111300000.0
2008-02-21 08:48:00,98.31,98.315,98.3,98.3,18400000.0
2008-02-21 08:49:00,98.3,98.31,98.29,98.29,13400000.0
2008-02-21 08:50:00,98.29,98.3,98.285,98.3,225600000.0
2008-02-21 08:51:00,98.3,98.3,98.27,98.28,132100000.0
2008-02-21 08:52:00,98.28,98.32,98.28,98.31,579400000.0
2008-02-21 08:53:00,98.31,98.33,98.31,98.32,195500000.0
2008-02-21 08:54:00,98.32,98.34,98.32,98.34,242100000.0
2008-02-21 08:55:00,98.34,98.345,98.335,98.345,766100000.0
2008-02-21 08:56:00,98.34,98.345,98.315,98.32,126400000.0
2008-02-21 08:57:00,98.325,98.325,98.315,98.315,287500000.0
2008-02-21 08:58:00,98.315,98.325,98.3,98.3,211100000.0
2008-02-21 08:59:00,98.31,98.35,98.3,98.35,107700000.0
2008-02-21 09:00:00,98.35,98.35,98.32,98.34,43400000.0
2008-02-21 09:01:00,98.34,98.34,98.32,98.34,37800000.0
2008-02-21 09:02:00,98.34,98.34,98.33,98.33,26600000.0
2008-02-21 09:03:00,98.33,98.38,98.33,98.38,70600000.0
2008-02-21 09:04:00,98.38,98.38,98.35,98.36,19000000.0
2008-02-21 09:05:00,98.36,98.37,98.34,98.36,118700000.0
2008-02-21 09:06:00,98.36,98.38,98.355,98.365,119800000.0
2008-02-21 09:07:00,98.365,98.405,98.365,98.4,434300000.0
2008-02-21 09:08:00,98.4,98.41,98.39,98.41,61300000.0
2008-02-21 09:09:00,98.41,98.41,98.39,98.41,51400000.0
2008-02-21 09:10:00,98.41,98.41,98.385,98.41,64100000.0
2008-02-21 09:11:00,98.41,98.41,98.37,98.375,201900000.0
2008-02-21 09:12:00,98.375,98.385,98.365,98.38,326400000.0
2008-02-21 09:13:00,98.38,98.405,98.365,98.405,98200000.0
2008-02-21 09:14:00,98.405,98.41,98.35,98.39,165700000.0
2008-02-21 09:15:00,98.39,98.39,98.335,98.36,283800000.0
2008-02-21 09:16:00,98.36,98.36,98.335,98.345,155300000.0
2008-02-21 09:17:00,98.345,98.38,98.345,98.38,282100000.0
2008-02-21 09:18:00,98.38,98.44,98.37,98.405,184800000.0
2008-02-21 09:19:00,98.4,98.44,98.39,98.415,219800000.0
2008-02-21 09:20:00,98.415,98.44,98.41,98.43,261700000.0
2008-02-21 09:21:00,98.43,98.51,98.43,98.47,429100000.0
2008-02-21 09:22:00,98.47,98.47,98.43,98.45,652600000.0
2008-02-21 09:23:00,98.45,98.45,98.42,98.44,1040600000.0
2008-02-21 09:24:00,98.44,98.465,98.43,98.43,618300000.0
2008-02-21 09:25:00,98.43,98.44,98.4,98.41,690100000.0
2008-02-21 09:26:00,98.41,98.46,98.405,98.43,278700000.0
2008-02-21 09:27:00,98.43,98.435,98.405,98.42,437700000.0
2008-02-21 09:28:00,98.42,98.46,98.42,98.45,272500000.0
2008-02-21 09:29:00,98.45,98.475,98.44,98.455,193500000.0
2008-02-21 09:30:00,98.45,98.47,98.42,98.44,131200000.0
2008-02-21 09:31:00,98.44,98.44,98.42,98.43,72000000.0
2008-02-21 09:32:00,98.43,98.44,98.42,98.43,330100000.0
2008-02-21 09:33:00,98.43,98.45,98.43,98.44,23000000.0
2008-02-21 09:34:00,98.44,98.44,98.42,98.42,20000000.0
2008-02-21 09:35:00,98.42,98.45,98.415,98.435,417600000.0
2008-02-21 09:36:00,98.435,98.47,98.435,98.47,114900000.0
2008-02-21 09:37:00,98.47,98.5,98.46,98.48,381900000.0
2008-02-21 09:38:00,98.48,98.51,98.48,98.5,150200000.0
2008-02-21 09:39:00,98.5,98.5,98.48,98.48,188800000.0
2008-02-21 09:40:00,98.48,98.51,98.47,98.51,74700000.0
2008-02-21 09:41:00,98.51,98.53,98.49,98.51,348700000.0
2008-02-21 09:42:00,98.51,98.51,98.49,98.49,47200000.0
2008-02-21 09:43:00,98.49,98.5,98.48,98.49,93400000.0
2008-02-21 09:44:00,98.49,98.5,98.49,98.5,386500000.0
2008-02-21 09:45:00,98.5,98.51,98.5,98.51,71100000.0
2008-02-21 09:46:00,98.51,98.52,98.5,98.51,42600000.0
2008-02-21 09:47:00,98.51,98.57,98.51,98.55,139300000.0
2008-02-21 09:48:00,98.55,98.57,98.525,98.53,249000000.0
2008-02-21 09:49:00,98.53,98.55,98.53,98.55,420600000.0
2008-02-21 09:50:00,98.55,98.57,98.545,98.56,188200000.0
2008-02-21 09:51:00,98.56,98.56,98.51,98.53,104200000.0
2008-02-21 09:52:00,98.53,98.54,98.49,98.51,80900000.0
2008-02-21 09:53:00,98.51,98.51,98.47,98.47,111500000.0
2008-02-21 09:54:00,98.47,98.49,98.445,98.46,177100000.0
2008-02-21 09:55:00,98.46,98.48,98.445,98.47,112700000.0
2008-02-21 09:56:00,98.47,98.48,98.46,98.47,60500000.0
2008-02-21 09:57:00,98.47,98.48,98.46,98.47,36500000.0
2008-02-21 09:58:00,98.47,98.47,98.415,98.42,198200000.0
2008-02-21 09:59:00,98.42,98.44,98.405,98.42,60400000.0
2008-02-21 10:00:00,98.42,98.43,98.385,98.41,117400000.0
2008-02-21 10:01:00,98.41,98.44,98.4,98.44,91000000.0
2008-02-21 10:02:00,98.44,98.44,98.405,98.41,111700000.0
2008-02-21 10:03:00,98.41,98.41,98.38,98.41,114900000.0
2008-02-21 10:04:00,98.41,98.42,98.39,98.41,163900000.0
2008-02-21 10:05:00,98.41,98.42,98.4,98.4,122700000.0
2008-02-21 10:06:00,98.4,98.44,98.4,98.43,301900000.0
2008-02-21 10:07:00,98.43,98.44,98.42,98.42,126000000.0
2008-02-21 10:08:00,98.42,98.43,98.42,98.42,81300000.0
2008-02-21 10:09:00,98.42,98.45,98.42,98.45,307400000.0
2008-02-21 10:10:00,98.45,98.45,98.45,98.45,27500000.0
2008-02-21 10:11:00,98.45,98.47,98.44,98.45,467000000.0
2008-02-21 10:12:00,98.45,98.48,98.45,98.47,193700000.0
2008-02-21 10:13:00,98.47,98.47,98.435,98.46,283500000.0
2008-02-21 10:14:00,98.46,98.46,98.415,98.43,629100000.0
2008-02-21 10:15:00,98.43,98.48,98.425,98.47,694600000.0
2008-02-21 10:16:00,98.47,98.49,98.46,98.49,120800000.0
2008-02-21 10:17:00,98.49,98.49,98.46,98.46,75700000.0
2008-02-21 10:18:00,98.46,98.49,98.46,98.47,116000000.0
2008-02-21 10:19:00,98.47,98.47,98.435,98.45,47400000.0
2008-02-21 10:20:00,98.45,98.46,98.45,98.46,177600000.0
2008-02-21 10:21:00,98.46,98.47,98.42,98.43,131600000.0
2008-02-21 10:22:00,98.43,98.45,98.4,98.42,116700000.0
2008-02-21 10:23:00,98.42,98.43,98.41,98.41,117900000.0
2008-02-21 10:24:00,98.41,98.45,98.41,98.42,213700000.0
2008-02-21 10:25:00,98.42,98.44,98.42,98.43,113300000.0
2008-02-21 10:26:00,98.43,98.43,98.41,98.41,73800000.0
2008-02-21 10:27:00,98.41,98.42,98.41,98.42,73700000.0
2008-02-21 10:28:00,98.42,98.42,98.41,98.41,61900000.0
2008-02-21 10:29:00,98.41,98.415,98.4,98.41,45800000.0
2008-02-21 10:30:00,98.41,98.42,98.4,98.4,110300000.0
2008-02-21 10:31:00,98.4,98.42,98.4,98.41,87300000.0
2008-02-21 10:32:00,98.41,98.42,98.41,98.42,48200000.0
2008-02-21 10:33:00,98.42,98.45,98.42,98.43,42400000.0
2008-02-21 10:34:00,98.43,98.43,98.415,98.43,87300000.0
2008-02-21 10:35:00,98.43,98.43,98.39,98.39,65400000.0
2008-02-21 10:36:00,98.39,98.41,98.39,98.41,49900000.0
2008-02-21 10:37:00,98.41,98.43,98.4,98.4,73900000.0
2008-02-21 10:38:00,98.4,98.42,98.39,98.42,106100000.0
2008-02-21 10:39:00,98.41,98.425,98.395,98.42,143600000.0
2008-02-21 10:40:00,98.42,98.425,98.4,98.42,293000000.0
2008-02-21 10:41:00,98.42,98.425,98.4,98.4,102200000.0
2008-02-21 10:42:00,98.4,98.415,98.39,98.41,170100000.0
2008-02-21 10:43:00,98.415,98.43,98.405,98.41,177600000.0
2008-02-21 10:44:00,98.41,98.41,98.365,98.38,75500000.0
2008-02-21 10:45:00,98.375,98.4,98.36,98.39,88800000.0
2008-02-21 10:46:00,98.39,98.405,98.39,98.4,79100000.0
2008-02-21 10:47:00,98.4,98.46,98.4,98.46,103600000.0
2008-02-21 10:48:00,98.46,98.49,98.45,98.47,110900000.0
2008-02-21 10:49:00,98.47,98.505,98.47,98.48,50600000.0
2008-02-21 10:50:00,98.48,98.5,98.47,98.48,63400000.0
2008-02-21 10:51:00,98.48,98.5,98.47,98.49,122000000.0
2008-02-21 10:52:00,98.49,98.51,98.47,98.5,130500000.0
2008-02-21 10:53:00,98.5,98.51,98.49,98.49,80200000.0
2008-02-21 10:54:00,98.49,98.5,98.47,98.48,124700000.0
2008-02-21 10:55:00,98.48,98.525,98.47,98.51,123000000.0
2008-02-21 10:56:00,98.51,98.52,98.48,98.49,143700000.0
2008-02-21 10:57:00,98.49,98.52,98.49,98.51,42100000.0
2008-02-21 10:58:00,98.51,98.51,98.49,98.49,32200000.0
2008-02-21 10:59:00,98.49,98.51,98.46,98.49,79200000.0
2008-02-21 11:00:00,98.49,98.49,98.47,98.49,47600000.0
2008-02-21 11:01:00,98.49,98.49,98.46,98.47,113100000.0
2008-02-21 11:02:00,98.47,98.49,98.45,98.48,137200000.0
2008-02-21 11:03:00,98.48,98.54,98.48,98.5,316700000.0
2008-02-21 11:04:00,98.5,98.51,98.48,98.51,235000000.0
2008-02-21 11:05:00,98.51,98.51,98.48,98.48,79000000.0
2008-02-21 11:06:00,98.48,98.48,98.44,98.47,80400000.0
2008-02-21 11:07:00,98.47,98.47,98.45,98.47,171100000.0
2008-02-21 11:08:00,98.47,98.47,98.44,98.46,77800000.0
2008-02-21 11:09:00,98.46,98.46,98.435,98.435,131700000.0
2008-02-21 11:10:00,98.435,98.45,98.43,98.44,131500000.0
2008-02-21 11:11:00,98.44,98.44,98.44,98.44,26600000.0
2008-02-21 11:12:00,98.44,98.45,98.44,98.44,17000000.0
2008-02-21 11:13:00,98.44,98.46,98.44,98.45,32600000.0
2008-02-21 11:14:00,98.45,98.45,98.42,98.43,65000000.0
2008-02-21 11:15:00,98.43,98.44,98.43,98.44,34600000.0
2008-02-21 11:16:00,98.44,98.44,98.395,98.41,236700000.0
2008-02-21 11:17:00,98.41,98.45,98.41,98.44,122200000.0
2008-02-21 11:18:00,98.44,98.45,98.43,98.45,203100000.0
2008-02-21 11:19:00,98.45,98.47,98.43,98.44,127900000.0
2008-02-21 11:20:00,98.44,98.46,98.44,98.46,101500000.0
2008-02-21 11:21:00,98.46,98.465,98.45,98.46,104700000.0
2008-02-21 11:22:00,98.46,98.46,98.41,98.42,287700000.0
2008-02-21 11:23:00,98.42,98.46,98.405,98.45,220600000.0
2008-02-21 11:24:00,98.45,98.46,98.445,98.46,69800000.0
2008-02-21 11:25:00,98.46,98.46,98.45,98.45,39500000.0
2008-02-21 11:26:00,98.45,98.45,98.425,98.44,295000000.0
2008-02-21 11:27:00,98.44,98.49,98.425,98.48,128600000.0
2008-02-21 11:28:00,98.48,98.49,98.435,98.44,267400000.0
2008-02-21 11:29:00,98.44,98.44,98.38,98.385,413300000.0
2008-02-21 11:30:00,98.37,98.465,98.37,98.4,75900000.0
2008-02-21 11:31:00,98.4,98.47,98.4,98.46,147000000.0
2008-02-21 11:32:00,98.46,98.5,98.4,98.44,223000000.0
2008-02-21 11:33:00,98.44,98.46,98.41,98.41,215800000.0
2008-02-21 11:34:00,98.41,98.42,98.34,98.35,157100000.0
2008-02-21 11:35:00,98.35,98.38,98.33,98.37,472000000.0
2008-02-21 11:36:00,98.37,98.39,98.36,98.38,77400000.0
2008-02-21 11:37:00,98.38,98.41,98.38,98.41,81600000.0
2008-02-21 11:38:00,98.41,98.41,98.38,98.4,199100000.0
2008-02-21 11:39:00,98.4,98.41,98.385,98.4,118400000.0
2008-02-21 11:40:00,98.4,98.41,98.38,98.39,160100000.0
2008-02-21 11:41:00,98.39,98.42,98.38,98.41,52100000.0
2008-02-21 11:42:00,98.41,98.44,98.41,98.43,33600000.0
2008-02-21 11:43:00,98.43,98.44,98.39,98.39,211700000.0
2008-02-21 11:44:00,98.39,98.41,98.38,98.4,74100000.0
2008-02-21 11:45:00,98.4,98.44,98.4,98.425,142300000.0
2008-02-21 11:46:00,98.415,98.44,98.41,98.43,801600000.0
2008-02-21 11:47:00,98.43,98.45,98.4,98.425,664400000.0
2008-02-21 11:48:00,98.42,98.45,98.4,98.445,648900000.0
2008-02-21 11:49:00,98.44,98.45,98.43,98.45,105400000.0
2008-02-21 11:50:00,98.45,98.46,98.44,98.44,182500000.0
2008-02-21 11:51:00,98.44,98.48,98.41,98.42,92500000.0
2008-02-21 11:52:00,98.42,98.42,98.39,98.41,143800000.0
2008-02-21 11:53:00,98.41,98.45,98.4,98.44,47600000.0
2008-02-21 11:54:00,98.44,98.44,98.41,98.41,50200000.0
2008-02-21 11:55:00,98.41,98.43,98.41,98.43,157700000.0
2008-02-21 11:56:00,98.43,98.48,98.41,98.47,258900000.0
2008-02-21 11:57:00,98.47,98.47,98.42,98.46,84900000.0
2008-02-21 11:58:00,98.46,98.46,98.42,98.44,83100000.0
2008-02-21 11:59:00,98.44,98.45,98.42,98.42,69400000.0
2008-02-21 12:00:00,98.42,98.435,98.41,98.42,63100000.0
2008-02-21 12:01:00,98.42,98.43,98.37,98.38,140900000.0
2008-02-21 12:02:00,98.385,98.4,98.37,98.4,86300000.0
2008-02-21 12:03:00,98.4,98.45,98.39,98.44,179000000.0
2008-02-21 12:04:00,98.44,98.44,98.405,98.415,221100000.0
2008-02-21 12:05:00,98.415,98.44,98.4,98.44,263000000.0
2008-02-21 12:06:00,98.44,98.47,98.43,98.47,49600000.0
2008-02-21 12:07:00,98.47,98.49,98.44,98.44,236800000.0
2008-02-21 12:08:00,98.44,98.45,98.43,98.43,200700000.0
2008-02-21 12:09:00,98.43,98.44,98.36,98.38,156100000.0
2008-02-21 12:10:00,98.38,98.44,98.37,98.44,479200000.0
2008-02-21 12:11:00,98.45,98.46,98.43,98.44,183100000.0
2008-02-21 12:12:00,98.445,98.445,98.42,98.43,142900000.0
2008-02-21 12:13:00,98.43,98.435,98.41,98.42,187300000.0
2008-02-21 12:14:00,98.42,98.42,98.4,98.41,227500000.0
2008-02-21 12:15:00,98.41,98.42,98.4,98.4,157300000.0
2008-02-21 12:16:00,98.4,98.41,98.4,98.4,281000000.0
2008-02-21 12:17:00,98.4,98.405,98.38,98.405,104300000.0
2008-02-21 12:18:00,98.41,98.41,98.4,98.4,156900000.0
2008-02-21 12:19:00,98.4,98.4,98.4,98.4,24300000.0
2008-02-21 12:20:00,98.4,98.435,98.38,98.41,214600000.0
2008-02-21 12:21:00,98.41,98.43,98.4,98.43,51200000.0
2008-02-21 12:22:00,98.43,98.43,98.4,98.42,32400000.0
2008-02-21 12:23:00,98.42,98.43,98.405,98.42,76300000.0
2008-02-21 12:24:00,98.42,98.42,98.41,98.41,23400000.0
2008-02-21 12:25:00,98.41,98.42,98.385,98.41,129100000.0
2008-02-21 12:26:00,98.41,98.42,98.41,98.41,23200000.0
2008-02-21 12:27:00,98.41,98.44,98.41,98.43,30900000.0
2008-02-21 12:28:00,98.43,98.43,98.42,98.43,18200000.0
2008-02-21 12:29:00,98.43,98.44,98.42,98.43,62200000.0
2008-02-21 12:30:00,98.43,98.44,98.42,98.43,28800000.0
2008-02-21 12:31:00,98.435,98.45,98.43,98.44,194000000.0
2008-02-21 12:32:00,98.44,98.46,98.43,98.44,63000000.0
2008-02-21 12:33:00,98.44,98.46,98.44,98.44,81400000.0
2008-02-21 12:34:00,98.44,98.455,98.44,98.455,422900000.0
2008-02-21 12:35:00,98.455,98.48,98.455,98.48,150600000.0
2008-02-21 12:36:00,98.48,98.48,98.44,98.45,331100000.0
2008-02-21 12:37:00,98.45,98.45,98.42,98.45,218700000.0
2008-02-21 12:38:00,98.45,98.45,98.42,98.43,72000000.0
2008-02-21 12:39:00,98.43,98.43,98.4,98.4,98800000.0
2008-02-21 12:40:00,98.4,98.41,98.38,98.395,124000000.0
2008-02-21 12:41:00,98.395,98.41,98.38,98.39,92600000.0
2008-02-21 12:42:00,98.39,98.41,98.375,98.38,70600000.0
2008-02-21 12:43:00,98.38,98.41,98.365,98.38,100800000.0
2008-02-21 12:44:00,98.38,98.4,98.38,98.4,65600000.0
2008-02-21 12:45:00,98.4,98.42,98.39,98.41,149300000.0
2008-02-21 12:46:00,98.41,98.45,98.41,98.44,121100000.0
2008-02-21 12:47:00,98.44,98.445,98.43,98.44,302000000.0
2008-02-21 12:48:00,98.445,98.46,98.42,98.42,165300000.0
2008-02-21 12:49:00,98.42,98.43,98.4,98.42,75400000.0
2008-02-21 12:50:00,98.42,98.45,98.41,98.43,261600000.0
2008-02-21 12:51:00,98.43,98.435,98.41,98.42,130700000.0
2008-02-21 12:52:00,98.42,98.43,98.42,98.43,39000000.0
2008-02-21 12:53:00,98.43,98.435,98.42,98.42,22400000.0
2008-02-21 12:54:00,98.42,98.43,98.4,98.4,39200000.0
2008-02-21 12:55:00,98.4,98.42,98.4,98.42,43500000.0
2008-02-21 12:56:00,98.42,98.42,98.355,98.365,106200000.0
2008-02-21 12:57:00,98.365,98.39,98.35,98.37,83500000.0
2008-02-21 12:58:00,98.37,98.375,98.35,98.35,139200000.0
2008-02-21 12:59:00,98.35,98.35,98.32,98.33,298100000.0
2008-02-21 13:00:00,98.33,98.33,98.3,98.325,256800000.0
2008-02-21 13:01:00,98.32,98.44,98.32,98.435,742600000.0
2008-02-21 13:02:00,98.435,98.44,98.39,98.405,219500000.0
2008-02-21 13:03:00,98.38,98.39,98.33,98.34,75900000.0
2008-02-21 13:04:00,98.34,98.34,98.285,98.29,79800000.0
2008-02-21 13:05:00,98.29,98.32,98.28,98.31,61700000.0
2008-02-21 13:06:00,98.31,98.32,98.27,98.28,101300000.0
2008-02-21 13:07:00,98.28,98.31,98.27,98.27,82400000.0
2008-02-21 13:08:00,98.27,98.29,98.27,98.27,63500000.0
2008-02-21 13:09:00,98.28,98.28,98.26,98.27,95100000.0
2008-02-21 13:10:00,98.27,98.29,98.235,98.235,45200000.0
2008-02-21 13:11:00,98.235,98.26,98.23,98.24,103600000.0
2008-02-21 13:12:00,98.24,98.24,98.195,98.2,175100000.0
2008-02-21 13:13:00,98.2,98.22,98.195,98.22,94500000.0
2008-02-21 13:14:00,98.22,98.235,98.215,98.23,187000000.0
2008-02-21 13:15:00,98.23,98.23,98.2,98.23,225400000.0
2008-02-21 13:16:00,98.23,98.25,98.22,98.23,89600000.0
2008-02-21 13:17:00,98.23,98.24,98.225,98.24,112600000.0
2008-02-21 13:18:00,98.24,98.26,98.23,98.25,81400000.0
2008-02-21 13:19:00,98.25,98.28,98.25,98.27,77400000.0
2008-02-21 13:20:00,98.27,98.27,98.25,98.25,76100000.0
2008-02-21 13:21:00,98.25,98.28,98.25,98.26,96200000.0
2008-02-21 13:22:00,98.26,98.28,98.26,98.26,114700000.0
2008-02-21 13:23:00,98.26,98.26,98.25,98.26,72500000.0
2008-02-21 13:24:00,98.26,98.26,98.22,98.23,34400000.0
2008-02-21 13:25:00,98.23,98.23,98.215,98.225,210100000.0
2008-02-21 13:26:00,98.225,98.23,98.21,98.21,47900000.0
2008-02-21 13:27:00,98.21,98.23,98.2,98.205,87200000.0
2008-02-21 13:28:00,98.205,98.22,98.19,98.19,87200000.0
2008-02-21 13:29:00,98.19,98.2,98.19,98.19,57700000.0
2008-02-21 13:30:00,98.19,98.19,98.12,98.15,104800000.0
2008-02-21 13:31:00,98.13,98.165,98.13,98.16,63100000.0
2008-02-21 13:32:00,98.16,98.17,98.16,98.16,42900000.0
2008-02-21 13:33:00,98.16,98.2,98.16,98.19,37500000.0
2008-02-21 13:34:00,98.19,98.205,98.185,98.205,59900000.0
2008-02-21 13:35:00,98.2,98.22,98.2,98.22,45400000.0
2008-02-21 13:36:00,98.22,98.24,98.21,98.22,51600000.0
2008-02-21 13:37:00,98.22,98.23,98.22,98.22,35800000.0
2008-02-21 13:38:00,98.23,98.28,98.22,98.26,59500000.0
2008-02-21 13:39:00,98.26,98.26,98.23,98.24,42700000.0
2008-02-21 13:40:00,98.24,98.25,98.23,98.24,99400000.0
2008-02-21 13:41:00,98.24,98.25,98.21,98.21,57700000.0
2008-02-21 13:42:00,98.21,98.22,98.16,98.17,110400000.0
2008-02-21 13:43:00,98.17,98.19,98.17,98.185,178500000.0
2008-02-21 13:44:00,98.185,98.19,98.185,98.19,275800000.0
2008-02-21 13:45:00,98.19,98.2,98.185,98.2,50100000.0
2008-02-21 13:46:00,98.2,98.22,98.2,98.22,35900000.0
2008-02-21 13:47:00,98.22,98.26,98.22,98.25,33200000.0
2008-02-21 13:48:00,98.25,98.255,98.24,98.25,70800000.0
2008-02-21 13:49:00,98.25,98.25,98.24,98.24,103600000.0
2008-02-21 13:50:00,98.24,98.26,98.23,98.23,40700000.0
2008-02-21 13:51:00,98.23,98.23,98.2,98.21,40500000.0
2008-02-21 13:52:00,98.21,98.24,98.21,98.23,164800000.0
2008-02-21 13:53:00,98.23,98.24,98.215,98.23,55200000.0
2008-02-21 13:54:00,98.23,98.23,98.21,98.22,149200000.0
2008-02-21 13:55:00,98.22,98.22,98.19,98.2,38800000.0
2008-02-21 13:56:00,98.2,98.215,98.19,98.21,44200000.0
2008-02-21 13:57:00,98.21,98.21,98.175,98.19,212700000.0
2008-02-21 13:58:00,98.2,98.22,98.165,98.17,116700000.0
2008-02-21 13:59:00,98.17,98.18,98.15,98.15,51400000.0
2008-02-21 14:00:00,98.15,98.16,98.12,98.12,92600000.0
2008-02-21 14:01:00,98.12,98.13,98.075,98.085,102000000.0
2008-02-21 14:02:00,98.09,98.12,98.05,98.12,121800000.0
2008-02-21 14:03:00,98.12,98.13,98.09,98.1,71100000.0
2008-02-21 14:04:00,98.095,98.14,98.095,98.11,61900000.0
2008-02-21 14:05:00,98.11,98.12,98.095,98.11,54900000.0
2008-02-21 14:06:00,98.11,98.13,98.11,98.13,45500000.0
2008-02-21 14:07:00,98.13,98.13,98.1,98.11,41900000.0
2008-02-21 14:08:00,98.11,98.12,98.11,98.12,26000000.0
2008-02-21 14:09:00,98.12,98.12,98.105,98.11,21600000.0
2008-02-21 14:10:00,98.125,98.13,98.11,98.125,43600000.0
2008-02-21 14:11:00,98.125,98.13,98.11,98.11,39000000.0
2008-02-21 14:12:00,98.11,98.14,98.1,98.13,49700000.0
2008-02-21 14:13:00,98.13,98.15,98.11,98.14,68800000.0
2008-02-21 14:14:00,98.14,98.15,98.13,98.14,49600000.0
2008-02-21 14:15:00,98.14,98.16,98.14,98.15,50800000.0
2008-02-21 14:16:00,98.15,98.19,98.15,98.16,63700000.0
2008-02-21 14:17:00,98.16,98.17,98.15,98.15,51000000.0
2008-02-21 14:18:00,98.15,98.16,98.14,98.15,37500000.0
2008-02-21 14:19:00,98.15,98.195,98.14,98.175,97700000.0
2008-02-21 14:20:00,98.17,98.175,98.16,98.16,27800000.0
2008-02-21 14:21:00,98.16,98.195,98.16,98.195,56300000.0
2008-02-21 14:22:00,98.195,98.22,98.195,98.22,46400000.0
2008-02-21 14:23:00,98.22,98.225,98.195,98.2,41400000.0
2008-02-21 14:24:00,98.2,98.23,98.19,98.23,60200000.0
2008-02-21 14:25:00,98.23,98.23,98.195,98.21,35100000.0
2008-02-21 14:26:00,98.21,98.23,98.21,98.23,44000000.0
2008-02-21 14:27:00,98.23,98.24,98.23,98.24,28200000.0
2008-02-21 14:28:00,98.24,98.24,98.23,98.23,26400000.0
2008-02-21 14:29:00,98.23,98.24,98.23,98.23,29400000.0
2008-02-21 14:30:00,98.23,98.24,98.23,98.23,31600000.0
2008-02-21 14:31:00,98.23,98.24,98.22,98.23,51600000.0
2008-02-21 14:32:00,98.23,98.25,98.22,98.22,26400000.0
2008-02-21 14:33:00,98.22,98.22,98.18,98.18,27800000.0
2008-02-21 14:34:00,98.18,98.18,98.14,98.14,60600000.0
2008-02-21 14:35:00,98.14,98.17,98.14,98.16,78400000.0
2008-02-21 14:36:00,98.16,98.165,98.12,98.145,170200000.0
2008-02-21 14:37:00,98.145,98.18,98.14,98.18,102000000.0
2008-02-21 14:38:00,98.18,98.19,98.165,98.17,32600000.0
2008-02-21 14:39:00,98.17,98.225,98.17,98.22,75900000.0
2008-02-21 14:40:00,98.22,98.25,98.22,98.23,72200000.0
2008-02-21 14:41:00,98.23,98.235,98.22,98.22,39500000.0
2008-02-21 14:42:00,98.22,98.23,98.19,98.195,42200000.0
2008-02-21 14:43:00,98.195,98.225,98.195,98.22,39300000.0
2008-02-21 14:44:00,98.22,98.23,98.205,98.21,129400000.0
2008-02-21 14:45:00,98.21,98.215,98.195,98.215,47700000.0
2008-02-21 14:46:00,98.215,98.215,98.16,98.175,49600000.0
2008-02-21 14:47:00,98.185,98.225,98.185,98.21,43000000.0
2008-02-21 14:48:00,98.21,98.21,98.17,98.185,58100000.0
2008-02-21 14:49:00,98.185,98.195,98.165,98.195,70300000.0
2008-02-21 14:50:00,98.195,98.21,98.175,98.21,116600000.0
2008-02-21 14:51:00,98.21,98.235,98.2,98.22,48100000.0
2008-02-21 14:52:00,98.225,98.28,98.22,98.26,55500000.0
2008-02-21 14:53:00,98.26,98.265,98.255,98.255,35300000.0
2008-02-21 14:54:00,98.255,98.255,98.225,98.225,72800000.0
2008-02-21 14:55:00,98.235,98.255,98.235,98.25,182000000.0
2008-02-21 14:56:00,98.25,98.265,98.24,98.25,90200000.0
2008-02-21 14:57:00,98.25,98.255,98.225,98.23,425700000.0
2008-02-21 14:58:00,98.23,98.24,98.225,98.23,232400000.0
2008-02-21 14:59:00,98.23,98.25,98.23,98.245,99200000.0
2008-02-21 15:00:00,98.245,98.26,98.24,98.255,64900000.0
2008-02-21 15:01:00,98.25,98.285,98.25,98.275,107100000.0
2008-02-21 15:02:00,98.275,98.29,98.265,98.28,61000000.0
2008-02-21 15:03:00,98.28,98.29,98.265,98.275,27700000.0
2008-02-21 15:04:00,98.275,98.33,98.275,98.31,96900000.0
2008-02-21 15:05:00,98.31,98.325,98.31,98.31,123900000.0
2008-02-21 15:06:00,98.31,98.315,98.31,98.31,99100000.0
2008-02-21 15:07:00,98.31,98.325,98.31,98.31,62000000.0
2008-02-21 15:08:00,98.31,98.31,98.3,98.3,121700000.0
2008-02-21 15:09:00,98.3,98.3,98.28,98.28,57700000.0
2008-02-21 15:10:00,98.28,98.3,98.28,98.29,56100000.0
2008-02-21 15:11:00,98.29,98.3,98.27,98.28,69500000.0
2008-02-21 15:12:00,98.28,98.305,98.27,98.29,62900000.0
2008-02-21 15:13:00,98.29,98.29,98.28,98.28,48800000.0
2008-02-21 15:14:00,98.28,98.29,98.27,98.28,50600000.0
2008-02-21 15:15:00,98.28,98.28,98.25,98.26,136400000.0
2008-02-21 15:16:00,98.27,98.3,98.26,98.28,64800000.0
2008-02-21 15:17:00,98.28,98.29,98.26,98.29,70100000.0
2008-02-21 15:18:00,98.29,98.295,98.28,98.28,51700000.0
2008-02-21 15:19:00,98.28,98.32,98.28,98.305,26100000.0
2008-02-21 15:20:00,98.305,98.32,98.29,98.29,40200000.0
2008-02-21 15:21:00,98.29,98.3,98.25,98.265,45100000.0
2008-02-21 15:22:00,98.265,98.285,98.245,98.285,54400000.0
2008-02-21 15:23:00,98.285,98.285,98.27,98.27,31400000.0
2008-02-21 15:24:00,98.27,98.27,98.235,98.255,77500000.0
2008-02-21 15:25:00,98.255,98.26,98.245,98.26,34600000.0
2008-02-21 15:26:00,98.26,98.29,98.26,98.29,32200000.0
2008-02-21 15:27:00,98.29,98.3,98.28,98.29,37000000.0
2008-02-21 15:28:00,98.29,98.31,98.29,98.295,68700000.0
2008-02-21 15:29:00,98.295,98.305,98.26,98.28,808900000.0
2008-02-21 15:30:00,98.28,98.29,98.24,98.26,248800000.0
2008-02-21 15:31:00,98.26,98.315,98.26,98.295,89100000.0
2008-02-21 15:32:00,98.295,98.295,98.25,98.295,57300000.0
2008-02-21 15:33:00,98.295,98.3,98.27,98.275,82900000.0
2008-02-21 15:34:00,98.27,98.295,98.26,98.27,137100000.0
2008-02-21 15:35:00,98.27,98.27,98.24,98.24,176800000.0
2008-02-21 15:36:00,98.24,98.25,98.24,98.24,45000000.0
2008-02-21 15:37:00,98.24,98.26,98.23,98.245,137900000.0
2008-02-21 15:38:00,98.245,98.26,98.24,98.26,80000000.0
2008-02-21 15:39:00,98.265,98.27,98.235,98.25,130600000.0
2008-02-21 15:40:00,98.25,98.26,98.23,98.25,217100000.0
2008-02-21 15:41:00,98.25,98.265,98.24,98.26,215900000.0
2008-02-21 15:42:00,98.265,98.28,98.25,98.255,72600000.0
2008-02-21 15:43:00,98.255,98.27,98.25,98.26,151200000.0
2008-02-21 15:44:00,98.26,98.29,98.255,98.265,113300000.0
2008-02-21 15:45:00,98.265,98.295,98.265,98.29,169400000.0
2008-02-21 15:46:00,98.29,98.305,98.29,98.305,254300000.0
2008-02-21 15:47:00,98.305,98.33,98.29,98.3,113000000.0
2008-02-21 15:48:00,98.3,98.31,98.29,98.29,51600000.0
2008-02-21 15:49:00,98.29,98.3,98.29,98.29,59200000.0
2008-02-21 15:50:00,98.29,98.3,98.26,98.29,57200000.0
2008-02-21 15:51:00,98.29,98.29,98.27,98.28,31600000.0
2008-02-21 15:52:00,98.28,98.29,98.27,98.27,54000000.0
2008-02-21 15:53:00,98.27,98.28,98.25,98.28,43800000.0
2008-02-21 15:54:00,98.29,98.3,98.275,98.28,39000000.0
2008-02-21 15:55:00,98.28,98.295,98.28,98.29,25200000.0
2008-02-21 15:56:00,98.29,98.295,98.29,98.29,24800000.0
2008-02-21 15:57:00,98.29,98.29,98.28,98.28,22400000.0
2008-02-21 15:58:00,98.28,98.29,98.28,98.29,28600000.0
2008-02-21 15:59:00,98.29,98.29,98.275,98.28,41500000.0
2008-02-21 16:00:00,98.28,98.3,98.28,98.3,16400000.0
2008-02-21 16:01:00,98.3,98.3,98.27,98.29,52200000.0
2008-02-21 16:02:00,98.29,98.29,98.27,98.27,36200000.0
2008-02-21 16:03:00,98.275,98.285,98.27,98.28,36000000.0
2008-02-21 16:04:00,98.28,98.29,98.26,98.28,44500000.0
2008-02-21 16:05:00,98.28,98.29,98.26,98.27,37600000.0
2008-02-21 16:06:00,98.26,98.265,98.235,98.255,32100000.0
2008-02-21 16:07:00,98.255,98.27,98.25,98.25,37400000.0
2008-02-21 16:08:00,98.25,98.27,98.24,98.26,25000000.0
2008-02-21 16:09:00,98.26,98.275,98.26,98.275,40400000.0
2008-02-21 16:10:00,98.27,98.275,98.22,98.22,58600000.0
2008-02-21 16:11:00,98.22,98.24,98.21,98.235,47900000.0
2008-02-21 16:12:00,98.235,98.26,98.225,98.24,89500000.0
2008-02-21 16:13:00,98.24,98.24,98.22,98.22,25200000.0
2008-02-21 16:14:00,98.22,98.22,98.2,98.21,49500000.0
2008-02-21 16:15:00,98.21,98.22,98.21,98.21,47000000.0
2008-02-21 16:16:00,98.21,98.23,98.21,98.23,73600000.0
2008-02-21 16:17:00,98.22,98.24,98.21,98.23,53800000.0
2008-02-21 16:18:00,98.23,98.24,98.21,98.22,50800000.0
2008-02-21 16:19:00,98.22,98.23,98.22,98.22,58200000.0
2008-02-21 16:20:00,98.225,98.23,98.22,98.22,28000000.0
2008-02-21 16:21:00,98.22,98.23,98.2,98.23,104800000.0
2008-02-21 16:22:00,98.23,98.23,98.215,98.22,36700000.0
2008-02-21 16:23:00,98.22,98.23,98.21,98.21,47700000.0
2008-02-21 16:24:00,98.215,98.24,98.21,98.22,91100000.0
2008-02-21 16:25:00,98.22,98.225,98.21,98.21,33000000.0
2008-02-21 16:26:00,98.21,98.22,98.19,98.2,42300000.0
2008-02-21 16:27:00,98.2,98.2,98.16,98.18,62500000.0
2008-02-21 16:28:00,98.18,98.205,98.18,98.195,39100000.0
2008-02-21 16:29:00,98.195,98.205,98.19,98.2,29600000.0
2008-02-21 16:30:00,98.2,98.22,98.19,98.21,46000000.0
2008-02-21 16:31:00,98.21,98.22,98.185,98.2,52500000.0
2008-02-21 16:32:00,98.2,98.2,98.165,98.19,48000000.0
2008-02-21 16:33:00,98.19,98.2,98.19,98.19,30200000.0
2008-02-21 16:34:00,98.19,98.19,98.18,98.185,36200000.0
2008-02-21 16:35:00,98.18,98.19,98.17,98.17,40200000.0
2008-02-21 16:36:00,98.17,98.175,98.15,98.16,109700000.0
2008-02-21 16:37:00,98.16,98.18,98.15,98.18,80100000.0
2008-02-21 16:38:00,98.18,98.19,98.17,98.19,50200000.0
2008-02-21 16:39:00,98.19,98.19,98.18,98.185,41500000.0
2008-02-21 16:40:00,98.185,98.2,98.18,98.2,30500000.0
2008-02-21 16:41:00,98.2,98.23,98.2,98.21,62500000.0
2008-02-21 16:42:00,98.21,98.24,98.21,98.24,51600000.0
2008-02-21 16:43:00,98.24,98.24,98.205,98.21,55800000.0
2008-02-21 16:44:00,98.21,98.22,98.2,98.22,40000000.0
2008-02-21 16:45:00,98.22,98.25,98.21,98.21,58700000.0
2008-02-21 16:46:00,98.21,98.22,98.18,98.195,59300000.0
2008-02-21 16:47:00,98.195,98.205,98.19,98.19,39200000.0
2008-02-21 16:48:00,98.19,98.19,98.12,98.125,55000000.0
2008-02-21 16:49:00,98.125,98.16,98.125,98.15,43500000.0
2008-02-21 16:50:00,98.15,98.16,98.14,98.15,64900000.0
2008-02-21 16:51:00,98.155,98.16,98.14,98.15,29400000.0
2008-02-21 16:52:00,98.15,98.175,98.14,98.17,43200000.0
2008-02-21 16:53:00,98.17,98.19,98.17,98.18,61700000.0
2008-02-21 16:54:00,98.18,98.195,98.18,98.19,39600000.0
2008-02-21 16:55:00,98.185,98.195,98.15,98.155,98600000.0
2008-02-21 16:56:00,98.16,98.18,98.155,98.18,52000000.0
2008-02-21 16:57:00,98.17,98.19,98.17,98.175,81500000.0
2008-02-21 16:58:00,98.175,98.18,98.16,98.17,76200000.0
2008-02-21 16:59:00,98.17,98.17,98.12,98.135,474800000.0
2008-02-21 17:00:00,98.125,98.145,98.02,98.1,440600000.0
2008-02-21 17:01:00,98.1,98.12,98.07,98.1,113500000.0
2008-02-21 17:02:00,98.1,98.11,98.01,98.04,176200000.0
2008-02-21 17:03:00,98.04,98.04,97.99,98.015,99200000.0
2008-02-21 17:04:00,98.015,98.07,98.015,98.055,79900000.0
2008-02-21 17:05:00,98.055,98.1,98.04,98.05,114100000.0
2008-02-21 17:06:00,98.06,98.12,98.055,98.12,58300000.0
2008-02-21 17:07:00,98.11,98.12,98.08,98.1,91100000.0
2008-02-21 17:08:00,98.09,98.11,98.07,98.075,76100000.0
2008-02-21 17:09:00,98.08,98.08,98.05,98.07,77500000.0
2008-02-21 17:10:00,98.07,98.1,98.05,98.08,69300000.0
2008-02-21 17:11:00,98.08,98.12,98.08,98.09,81100000.0
2008-02-21 17:12:00,98.09,98.12,98.09,98.09,48300000.0
2008-02-21 17:13:00,98.09,98.12,98.09,98.11,59600000.0
2008-02-21 17:14:00,98.11,98.12,98.1,98.11,37700000.0
2008-02-21 17:15:00,98.11,98.12,98.09,98.11,75800000.0
2008-02-21 17:16:00,98.11,98.12,98.09,98.11,65300000.0
2008-02-21 17:17:00,98.11,98.14,98.11,98.12,49400000.0
2008-02-21 17:18:00,98.12,98.13,98.1,98.115,53300000.0
2008-02-21 17:19:00,98.12,98.14,98.12,98.12,35200000.0
2008-02-21 17:20:00,98.12,98.12,98.1,98.11,39100000.0
2008-02-21 17:21:00,98.11,98.135,98.09,98.125,69100000.0
2008-02-21 17:22:00,98.13,98.13,98.1,98.11,48400000.0
2008-02-21 17:23:00,98.11,98.13,98.1,98.1,55600000.0
2008-02-21 17:24:00,98.1,98.11,98.08,98.09,44600000.0
2008-02-21 17:25:00,98.09,98.095,98.055,98.06,50000000.0
2008-02-21 17:26:00,98.06,98.09,98.06,98.08,50800000.0
2008-02-21 17:27:00,98.08,98.09,98.05,98.065,61600000.0
2008-02-21 17:28:00,98.07,98.11,98.07,98.07,71600000.0
2008-02-21 17:29:00,98.07,98.1,98.07,98.09,47600000.0
2008-02-21 17:30:00,98.08,98.11,98.07,98.09,62000000.0
2008-02-21 17:31:00,98.09,98.1,98.05,98.07,66500000.0
2008-02-21 17:32:00,98.07,98.09,98.045,98.06,68100000.0
2008-02-21 17:33:00,98.06,98.06,98.01,98.01,43800000.0
2008-02-21 17:34:00,98.01,98.04,97.99,98.02,74000000.0
2008-02-21 17:35:00,98.02,98.035,97.98,97.98,54300000.0
2008-02-21 17:36:00,97.98,98.0,97.965,97.98,88300000.0
2008-02-21 17:37:00,97.98,98.05,97.98,98.03,79200000.0
2008-02-21 17:38:00,98.03,98.06,98.03,98.05,63200000.0
2008-02-21 17:39:00,98.05,98.11,98.05,98.1,63400000.0
2008-02-21 17:40:00,98.1,98.135,98.07,98.12,117500000.0
2008-02-21 17:41:00,98.12,98.12,98.08,98.105,69400000.0
2008-02-21 17:42:00,98.105,98.175,98.105,98.135,74100000.0
2008-02-21 17:43:00,98.13,98.15,98.12,98.13,68800000.0
2008-02-21 17:44:00,98.13,98.18,98.13,98.16,53600000.0
2008-02-21 17:45:00,98.165,98.17,98.135,98.15,56000000.0
2008-02-21 17:46:00,98.15,98.22,98.14,98.175,52800000.0
2008-02-21 17:47:00,98.18,98.21,98.17,98.2,49800000.0
2008-02-21 17:48:00,98.2,98.21,98.16,98.18,78200000.0
2008-02-21 17:49:00,98.18,98.19,98.15,98.18,49800000.0
2008-02-21 17:50:00,98.18,98.21,98.18,98.2,129200000.0
2008-02-21 17:51:00,98.2,98.2,98.175,98.2,53200000.0
2008-02-21 17:52:00,98.2,98.22,98.2,98.21,67000000.0
2008-02-21 17:53:00,98.2,98.24,98.19,98.23,56400000.0
2008-02-21 17:54:00,98.23,98.25,98.21,98.21,124900000.0
2008-02-21 17:55:00,98.21,98.23,98.18,98.19,47200000.0
2008-02-21 17:56:00,98.19,98.24,98.185,98.24,92600000.0
2008-02-21 17:57:00,98.24,98.255,98.23,98.25,54000000.0
2008-02-21 17:58:00,98.25,98.27,98.24,98.26,60900000.0
2008-02-21 17:59:00,98.26,98.26,98.19,98.19,82400000.0
2008-02-21 18:00:00,98.19,98.24,98.19,98.23,53700000.0
2008-02-21 18:01:00,98.24,98.25,98.23,98.25,73500000.0
2008-02-21 18:02:00,98.25,98.25,98.23,98.24,51200000.0
2008-02-21 18:03:00,98.24,98.25,98.23,98.24,41000000.0
2008-02-21 18:04:00,98.24,98.265,98.23,98.25,37800000.0
2008-02-21 18:05:00,98.25,98.275,98.25,98.265,50200000.0
2008-02-21 18:06:00,98.26,98.285,98.26,98.28,51400000.0
2008-02-21 18:07:00,98.28,98.33,98.265,98.31,94600000.0
2008-02-21 18:08:00,98.31,98.34,98.3,98.34,102800000.0
2008-02-21 18:09:00,98.34,98.35,98.3,98.31,105800000.0
2008-02-21 18:10:00,98.31,98.34,98.3,98.33,60400000.0
2008-02-21 18:11:00,98.33,98.34,98.29,98.31,81000000.0
2008-02-21 18:12:00,98.31,98.31,98.26,98.26,53100000.0
2008-02-21 18:13:00,98.26,98.305,98.26,98.3,48400000.0
2008-02-21 18:14:00,98.3,98.31,98.29,98.31,35600000.0
2008-02-21 18:15:00,98.31,98.31,98.27,98.27,65400000.0
2008-02-21 18:16:00,98.27,98.31,98.27,98.31,40600000.0
2008-02-21 18:17:00,98.31,98.32,98.29,98.31,43400000.0
2008-02-21 18:18:00,98.31,98.31,98.28,98.29,34000000.0
2008-02-21 18:19:00,98.29,98.3,98.25,98.26,57000000.0
2008-02-21 18:20:00,98.26,98.26,98.21,98.25,47200000.0
2008-02-21 18:21:00,98.25,98.27,98.22,98.25,112300000.0
2008-02-21 18:22:00,98.25,98.26,98.24,98.24,31400000.0
2008-02-21 18:23:00,98.24,98.28,98.24,98.26,40200000.0
2008-02-21 18:24:00,98.26,98.27,98.24,98.24,34700000.0
2008-02-21 18:25:00,98.23,98.26,98.23,98.26,69500000.0
2008-02-21 18:26:00,98.26,98.27,98.22,98.24,60700000.0
2008-02-21 18:27:00,98.24,98.3,98.24,98.29,85300000.0
2008-02-21 18:28:00,98.29,98.31,98.27,98.3,57800000.0
2008-02-21 18:29:00,98.3,98.32,98.28,98.3,33600000.0
2008-02-21 18:30:00,98.3,98.32,98.27,98.32,73500000.0
2008-02-21 18:31:00,98.32,98.32,98.27,98.31,47400000.0
2008-02-21 18:32:00,98.31,98.32,98.31,98.32,38800000.0
2008-02-21 18:33:00,98.32,98.32,98.3,98.31,135400000.0
2008-02-21 18:34:00,98.31,98.31,98.27,98.28,32600000.0
2008-02-21 18:35:00,98.28,98.28,98.27,98.28,26200000.0
2008-02-21 18:36:00,98.28,98.3,98.27,98.27,32600000.0
2008-02-21 18:37:00,98.27,98.28,98.24,98.28,106200000.0
2008-02-21 18:38:00,98.28,98.31,98.28,98.31,39400000.0
2008-02-21 18:39:00,98.31,98.33,98.28,98.32,98800000.0
2008-02-21 18:40:00,98.32,98.36,98.31,98.35,88900000.0
2008-02-21 18:41:00,98.35,98.37,98.34,98.35,43400000.0
2008-02-21 18:42:00,98.35,98.39,98.335,98.39,74900000.0
2008-02-21 18:43:00,98.39,98.41,98.36,98.39,38600000.0
2008-02-21 18:44:00,98.39,98.51,98.38,98.48,50100000.0
2008-02-21 18:45:00,98.48,98.55,98.47,98.55,56000000.0
2008-02-21 18:46:00,98.55,98.61,98.54,98.6,90900000.0
2008-02-21 18:47:00,98.6,98.62,98.57,98.57,84600000.0
2008-02-21 18:48:00,98.57,98.575,98.54,98.55,75500000.0
2008-02-21 18:49:00,98.55,98.58,98.545,98.56,185200000.0
2008-02-21 18:50:00,98.56,98.57,98.54,98.55,52100000.0
2008-02-21 18:51:00,98.55,98.565,98.535,98.56,46800000.0
2008-02-21 18:52:00,98.56,98.56,98.535,98.55,62300000.0
2008-02-21 18:53:00,98.55,98.56,98.52,98.53,49600000.0
2008-02-21 18:54:00,98.53,98.57,98.52,98.56,47400000.0
2008-02-21 18:55:00,98.56,98.57,98.53,98.53,44800000.0
2008-02-21 18:56:00,98.51,98.54,98.51,98.53,52500000.0
2008-02-21 18:57:00,98.53,98.54,98.53,98.54,21400000.0
2008-02-21 18:58:00,98.54,98.56,98.54,98.56,29600000.0
2008-02-21 18:59:00,98.56,98.56,98.545,98.56,48400000.0
2008-02-21 19:00:00,98.57,98.57,98.54,98.55,27600000.0
2008-02-21 19:01:00,98.55,98.56,98.53,98.53,37800000.0
2008-02-21 19:02:00,98.53,98.56,98.53,98.54,243700000.0
2008-02-21 19:03:00,98.54,98.57,98.54,98.57,112600000.0
2008-02-21 19:04:00,98.57,98.575,98.54,98.54,74100000.0
2008-02-21 19:05:00,98.54,98.55,98.52,98.53,860400000.0
2008-02-21 19:06:00,98.53,98.55,98.525,98.54,302900000.0
2008-02-21 19:07:00,98.54,98.55,98.53,98.53,307200000.0
2008-02-21 19:08:00,98.53,98.53,98.505,98.505,381100000.0
2008-02-21 19:09:00,98.505,98.505,98.48,98.5,212300000.0
2008-02-21 19:10:00,98.5,98.5,98.42,98.47,84200000.0
2008-02-21 19:11:00,98.47,98.49,98.425,98.43,108600000.0
2008-02-21 19:12:00,98.43,98.51,98.43,98.485,80100000.0
2008-02-21 19:13:00,98.49,98.51,98.47,98.5,99700000.0
2008-02-21 19:14:00,98.5,98.5,98.48,98.5,37200000.0
2008-02-21 19:15:00,98.5,98.5,98.47,98.48,41000000.0
2008-02-21 19:16:00,98.48,98.48,98.445,98.45,36000000.0
2008-02-21 19:17:00,98.45,98.475,98.445,98.47,46700000.0
2008-02-21 19:18:00,98.47,98.48,98.445,98.45,45600000.0
2008-02-21 19:19:00,98.45,98.46,98.41,98.45,102300000.0
2008-02-21 19:20:00,98.45,98.45,98.4,98.4,95500000.0
2008-02-21 19:21:00,98.4,98.4,98.38,98.39,51900000.0
2008-02-21 19:22:00,98.39,98.44,98.39,98.43,215700000.0
2008-02-21 19:23:00,98.43,98.44,98.4,98.43,49800000.0
2008-02-21 19:24:00,98.43,98.5,98.42,98.5,155900000.0
2008-02-21 19:25:00,98.5,98.655,98.48,98.655,74400000.0
2008-02-21 19:26:00,98.66,98.695,98.605,98.63,157300000.0
2008-02-21 19:27:00,98.63,98.63,98.565,98.575,99200000.0
2008-02-21 19:28:00,98.57,98.57,98.53,98.54,67000000.0
2008-02-21 19:29:00,98.54,98.54,98.49,98.505,101800000.0
2008-02-21 19:30:00,98.505,98.535,98.49,98.525,76100000.0
2008-02-21 19:31:00,98.52,98.54,98.5,98.54,97300000.0
2008-02-21 19:32:00,98.54,98.55,98.46,98.48,252800000.0
2008-02-21 19:33:00,98.48,98.505,98.455,98.47,64100000.0
2008-02-21 19:34:00,98.47,98.48,98.44,98.475,123900000.0
2008-02-21 19:35:00,98.47,98.48,98.46,98.48,70200000.0
2008-02-21 19:36:00,98.48,98.52,98.48,98.505,81200000.0
2008-02-21 19:37:00,98.505,98.52,98.5,98.52,32200000.0
2008-02-21 19:38:00,98.52,98.58,98.51,98.57,58400000.0
2008-02-21 19:39:00,98.57,98.58,98.54,98.545,127100000.0
2008-02-21 19:40:00,98.545,98.58,98.54,98.55,51100000.0
2008-02-21 19:41:00,98.55,98.62,98.54,98.62,69000000.0
2008-02-21 19:42:00,98.62,98.62,98.59,98.59,37200000.0
2008-02-21 19:43:00,98.59,98.61,98.575,98.61,60200000.0
2008-02-21 19:44:00,98.61,98.63,98.6,98.62,38200000.0
2008-02-21 19:45:00,98.62,98.65,98.6,98.62,40200000.0
2008-02-21 19:46:00,98.62,98.62,98.59,98.59,30200000.0
2008-02-21 19:47:00,98.59,98.6,98.58,98.59,28200000.0
2008-02-21 19:48:00,98.59,98.59,98.575,98.585,31400000.0
2008-02-21 19:49:00,98.585,98.605,98.58,98.58,58600000.0
2008-02-21 19:50:00,98.58,98.61,98.565,98.59,69200000.0
2008-02-21 19:51:00,98.59,98.59,98.56,98.56,26600000.0
2008-02-21 19:52:00,98.56,98.58,98.55,98.57,90000000.0
2008-02-21 19:53:00,98.58,98.59,98.55,98.58,48900000.0
2008-02-21 19:54:00,98.58,98.6,98.58,98.58,31000000.0
2008-02-21 19:55:00,98.58,98.59,98.57,98.58,28600000.0
2008-02-21 19:56:00,98.58,98.6,98.57,98.58,24600000.0
2008-02-21 19:57:00,98.58,98.59,98.565,98.59,26600000.0
2008-02-21 19:58:00,98.59,98.62,98.56,98.56,50400000.0
2008-02-21 19:59:00,98.56,98.59,98.55,98.55,76700000.0
2008-02-21 20:00:00,98.545,98.58,98.545,98.58,41100000.0
2008-02-21 20:01:00,98.58,98.58,98.54,98.55,58300000.0
2008-02-21 20:02:00,98.55,98.55,98.52,98.53,32600000.0
2008-02-21 20:03:00,98.53,98.59,98.52,98.555,61700000.0
2008-02-21 20:04:00,98.555,98.56,98.54,98.555,111800000.0
2008-02-21 20:05:00,98.555,98.57,98.54,98.55,77600000.0
2008-02-21 20:06:00,98.545,98.56,98.53,98.53,25000000.0
2008-02-21 20:07:00,98.53,98.54,98.53,98.54,26300000.0
2008-02-21 20:08:00,98.54,98.56,98.53,98.55,42500000.0
2008-02-21 20:09:00,98.55,98.55,98.54,98.54,34900000.0
2008-02-21 20:10:00,98.54,98.54,98.48,98.49,72500000.0
2008-02-21 20:11:00,98.49,98.52,98.48,98.49,61800000.0
2008-02-21 20:12:00,98.485,98.51,98.44,98.51,63300000.0
2008-02-21 20:13:00,98.51,98.515,98.47,98.475,47200000.0
2008-02-21 20:14:00,98.475,98.5,98.465,98.485,114000000.0
2008-02-21 20:15:00,98.485,98.57,98.485,98.56,46800000.0
2008-02-21 20:16:00,98.56,98.625,98.555,98.59,47200000.0
2008-02-21 20:17:00,98.59,98.62,98.57,98.61,54200000.0
2008-02-21 20:18:00,98.61,98.65,98.595,98.61,63800000.0
2008-02-21 20:19:00,98.61,98.65,98.6,98.6,58400000.0
2008-02-21 20:20:00,98.6,98.62,98.59,98.62,51200000.0
2008-02-21 20:21:00,98.62,98.62,98.535,98.54,47200000.0
2008-02-21 20:22:00,98.545,98.56,98.54,98.555,46700000.0
2008-02-21 20:23:00,98.555,98.565,98.535,98.565,25200000.0
2008-02-21 20:24:00,98.565,98.59,98.565,98.59,57700000.0
2008-02-21 20:25:00,98.59,98.605,98.56,98.57,43500000.0
2008-02-21 20:26:00,98.57,98.57,98.55,98.55,64200000.0
2008-02-21 20:27:00,98.55,98.595,98.55,98.59,89000000.0
2008-02-21 20:28:00,98.59,98.6,98.585,98.59,35700000.0
2008-02-21 20:29:00,98.59,98.59,98.56,98.59,42900000.0
2008-02-21 20:30:00,98.59,98.59,98.57,98.585,117100000.0
2008-02-21 20:31:00,98.585,98.59,98.55,98.57,50600000.0
2008-02-21 20:32:00,98.57,98.58,98.55,98.55,30200000.0
2008-02-21 20:33:00,98.55,98.55,98.52,98.525,45900000.0
2008-02-21 20:34:00,98.525,98.55,98.52,98.55,61000000.0
2008-02-21 20:35:00,98.55,98.56,98.535,98.55,60600000.0
2008-02-21 20:36:00,98.55,98.55,98.515,98.52,68200000.0
2008-02-21 20:37:00,98.52,98.54,98.49,98.53,74500000.0
2008-02-21 20:38:00,98.53,98.53,98.49,98.52,66300000.0
2008-02-21 20:39:00,98.52,98.53,98.505,98.525,41800000.0
2008-02-21 20:40:00,98.52,98.555,98.51,98.515,74000000.0
2008-02-21 20:41:00,98.515,98.535,98.51,98.52,39100000.0
2008-02-21 20:42:00,98.52,98.53,98.5,98.53,43200000.0
2008-02-21 20:43:00,98.53,98.575,98.53,98.57,53800000.0
2008-02-21 20:44:00,98.575,98.595,98.57,98.58,54300000.0
2008-02-21 20:45:00,98.58,98.605,98.57,98.59,148900000.0
2008-02-21 20:46:00,98.59,98.605,98.58,98.6,55700000.0
2008-02-21 20:47:00,98.6,98.63,98.6,98.6,47200000.0
2008-02-21 20:48:00,98.6,98.62,98.58,98.61,56400000.0
2008-02-21 20:49:00,98.61,98.62,98.6,98.6,108200000.0
2008-02-21 20:50:00,98.6,98.6,98.54,98.54,75300000.0
2008-02-21 20:51:00,98.54,98.55,98.54,98.55,30500000.0
2008-02-21 20:52:00,98.55,98.58,98.55,98.57,37300000.0
2008-02-21 20:53:00,98.57,98.61,98.57,98.6,58300000.0
2008-02-21 20:54:00,98.6,98.61,98.58,98.6,109300000.0
2008-02-21 20:55:00,98.6,98.62,98.59,98.62,41600000.0
2008-02-21 20:56:00,98.62,98.63,98.59,98.59,34100000.0
2008-02-21 20:57:00,98.59,98.62,98.59,98.62,63700000.0
2008-02-21 20:58:00,98.62,98.63,98.59,98.6,58200000.0
2008-02-21 20:59:00,98.6,98.61,98.59,98.6,56800000.0
2008-02-21 21:00:00,98.6,98.61,98.57,98.6,47600000.0
2008-02-21 21:01:00,98.6,98.63,98.6,98.63,47800000.0
2008-02-21 21:02:00,98.63,98.65,98.63,98.64,65700000.0
2008-02-21 21:03:00,98.64,98.64,98.595,98.61,112800000.0
2008-02-21 21:04:00,98.61,98.62,98.59,98.6,81000000.0
2008-02-21 21:05:00,98.6,98.61,98.59,98.61,46000000.0
2008-02-21 21:06:00,98.61,98.615,98.56,98.58,100400000.0
2008-02-21 21:07:00,98.58,98.58,98.57,98.57,15900000.0
2008-02-21 21:08:00,98.57,98.58,98.57,98.57,30800000.0
2008-02-21 21:09:00,98.57,98.58,98.57,98.58,29800000.0
2008-02-21 21:10:00,98.58,98.58,98.57,98.58,23700000.0
2008-02-21 21:11:00,98.58,98.58,98.56,98.57,30200000.0
2008-02-21 21:12:00,98.57,98.58,98.56,98.56,27900000.0
2008-02-21 21:13:00,98.56,98.57,98.56,98.56,43700000.0
2008-02-21 21:14:00,98.56,98.58,98.55,98.56,24000000.0
2008-02-21 21:15:00,98.56,98.57,98.52,98.52,30900000.0
2008-02-21 21:16:00,98.52,98.57,98.52,98.54,35800000.0
2008-02-21 21:17:00,98.54,98.58,98.53,98.565,55800000.0
2008-02-21 21:18:00,98.56,98.58,98.54,98.56,62200000.0
2008-02-21 21:19:00,98.56,98.58,98.56,98.56,37700000.0
2008-02-21 21:20:00,98.56,98.58,98.56,98.58,28800000.0
2008-02-21 21:21:00,98.58,98.61,98.57,98.6,70900000.0
2008-02-21 21:22:00,98.6,98.605,98.56,98.59,77600000.0
2008-02-21 21:23:00,98.59,98.61,98.565,98.61,51900000.0
2008-02-21 21:24:00,98.61,98.61,98.57,98.61,90000000.0
2008-02-21 21:25:00,98.61,98.62,98.59,98.59,118800000.0
2008-02-21 21:26:00,98.59,98.61,98.59,98.59,183400000.0
2008-02-21 21:27:00,98.59,98.6,98.59,98.59,73200000.0
2008-02-21 21:28:00,98.59,98.625,98.59,98.625,42100000.0
2008-02-21 21:29:00,98.62,98.625,98.605,98.625,21700000.0
2008-02-21 21:30:00,98.625,98.63,98.585,98.59,43700000.0
2008-02-21 21:31:00,98.59,98.6,98.59,98.59,45900000.0
2008-02-21 21:32:00,98.595,98.62,98.595,98.61,211900000.0
2008-02-21 21:33:00,98.61,98.61,98.6,98.61,70600000.0
2008-02-21 21:34:00,98.615,98.615,98.595,98.61,120600000.0
2008-02-21 21:35:00,98.61,98.63,98.61,98.61,31900000.0
2008-02-21 21:36:00,98.61,98.63,98.61,98.61,28200000.0
2008-02-21 21:37:00,98.61,98.62,98.6,98.62,24700000.0
2008-02-21 21:38:00,98.62,98.63,98.61,98.62,38300000.0
2008-02-21 21:39:00,98.62,98.63,98.6,98.6,32400000.0
2008-02-21 21:40:00,98.6,98.6,98.57,98.57,40400000.0
2008-02-21 21:41:00,98.57,98.6,98.57,98.59,41100000.0
2008-02-21 21:42:00,98.59,98.59,98.58,98.59,41800000.0
2008-02-21 21:43:00,98.59,98.59,98.575,98.58,68300000.0
2008-02-21 21:44:00,98.58,98.6,98.58,98.59,65100000.0
2008-02-21 21:45:00,98.58,98.59,98.575,98.575,53200000.0
2008-02-21 21:46:00,98.575,98.58,98.55,98.57,57700000.0
2008-02-21 21:47:00,98.57,98.6,98.57,98.6,42500000.0
2008-02-21 21:48:00,98.6,98.6,98.575,98.575,28700000.0
2008-02-21 21:49:00,98.575,98.59,98.57,98.59,28500000.0
2008-02-21 21:50:00,98.59,98.595,98.59,98.595,19100000.0
2008-02-21 21:51:00,98.595,98.595,98.59,98.59,17200000.0
2008-02-21 21:52:00,98.59,98.595,98.58,98.58,35200000.0
2008-02-21 21:53:00,98.58,98.59,98.58,98.58,24500000.0
2008-02-21 21:54:00,98.58,98.58,98.57,98.58,35900000.0
2008-02-21 21:55:00,98.58,98.59,98.56,98.58,48000000.0
2008-02-21 21:56:00,98.58,98.595,98.58,98.59,45900000.0
2008-02-21 21:57:00,98.59,98.605,98.58,98.6,49200000.0
2008-02-21 21:58:00,98.6,98.63,98.6,98.62,42400000.0
2008-02-21 21:59:00,98.62,98.63,98.61,98.615,39600000.0
2008-02-21 22:00:00,98.615,98.65,98.61,98.63,97200000.0
2008-02-21 22:01:00,98.63,98.64,98.61,98.62,41900000.0
2008-02-21 22:02:00,98.62,98.62,98.59,98.6,37300000.0
2008-02-21 22:03:00,98.6,98.6,98.56,98.56,56800000.0
2008-02-21 22:04:00,98.56,98.59,98.56,98.58,34100000.0
2008-02-21 22:05:00,98.58,98.58,98.55,98.55,43600000.0
2008-02-21 22:06:00,98.55,98.55,98.51,98.52,82000000.0
2008-02-21 22:07:00,98.52,98.58,98.52,98.58,55200000.0
2008-02-21 22:08:00,98.58,98.58,98.57,98.57,30300000.0
2008-02-21 22:09:00,98.56,98.57,98.55,98.57,96800000.0
2008-02-21 22:10:00,98.57,98.58,98.55,98.57,29400000.0
2008-02-21 22:11:00,98.57,98.58,98.54,98.54,31800000.0
2008-02-21 22:12:00,98.54,98.57,98.54,98.56,38200000.0
2008-02-21 22:13:00,98.56,98.57,98.55,98.57,43300000.0
2008-02-21 22:14:00,98.57,98.58,98.54,98.56,55800000.0
2008-02-21 22:15:00,98.56,98.56,98.54,98.54,37400000.0
2008-02-21 22:16:00,98.54,98.56,98.53,98.54,48600000.0
2008-02-21 22:17:00,98.54,98.57,98.53,98.57,43900000.0
2008-02-21 22:18:00,98.57,98.57,98.53,98.53,44800000.0
2008-02-21 22:19:00,98.53,98.53,98.46,98.52,115300000.0
2008-02-21 22:20:00,98.52,98.54,98.52,98.53,39300000.0
2008-02-21 22:21:00,98.53,98.54,98.51,98.525,67100000.0
2008-02-21 22:22:00,98.525,98.54,98.51,98.52,40300000.0
2008-02-21 22:23:00,98.52,98.54,98.51,98.53,45400000.0
2008-02-21 22:24:00,98.53,98.54,98.51,98.54,52000000.0
2008-02-21 22:25:00,98.54,98.56,98.525,98.535,49100000.0
2008-02-21 22:26:00,98.535,98.55,98.53,98.55,30500000.0
2008-02-21 22:27:00,98.55,98.56,98.54,98.54,29900000.0
2008-02-21 22:28:00,98.54,98.54,98.49,98.495,102900000.0
2008-02-21 22:29:00,98.495,98.505,98.495,98.495,18500000.0
2008-02-21 22:30:00,98.495,98.53,98.495,98.53,23000000.0
2008-02-21 22:31:00,98.53,98.56,98.53,98.55,19500000.0
2008-02-21 22:32:00,98.55,98.56,98.545,98.55,26700000.0
2008-02-21 22:33:00,98.56,98.58,98.55,98.555,24600000.0
2008-02-21 22:34:00,98.55,98.555,98.545,98.555,17200000.0
2008-02-21 22:35:00,98.555,98.58,98.555,98.58,39300000.0
2008-02-21 22:36:00,98.58,98.58,98.55,98.565,35500000.0
2008-02-21 22:37:00,98.565,98.575,98.54,98.545,50800000.0
2008-02-21 22:38:00,98.545,98.545,98.51,98.545,14700000.0
2008-02-21 22:39:00,98.545,98.55,98.495,98.495,43200000.0
2008-02-21 22:40:00,98.495,98.495,98.45,98.46,64000000.0
2008-02-21 22:41:00,98.46,98.48,98.45,98.48,52100000.0
2008-02-21 22:42:00,98.48,98.49,98.48,98.49,21400000.0
2008-02-21 22:43:00,98.49,98.51,98.485,98.51,38000000.0
2008-02-21 22:44:00,98.51,98.53,98.51,98.52,36300000.0
2008-02-21 22:45:00,98.52,98.52,98.5,98.5,27100000.0
2008-02-21 22:46:00,98.5,98.51,98.48,98.495,52200000.0
2008-02-21 22:47:00,98.495,98.51,98.495,98.5,16300000.0
2008-02-21 22:48:00,98.5,98.505,98.48,98.505,27900000.0
2008-02-21 22:49:00,98.505,98.505,98.49,98.495,31900000.0
2008-02-21 22:50:00,98.495,98.505,98.46,98.47,45300000.0
2008-02-21 22:51:00,98.47,98.485,98.47,98.485,33200000.0
2008-02-21 22:52:00,98.485,98.485,98.47,98.48,30300000.0
2008-02-21 22:53:00,98.48,98.48,98.47,98.47,33100000.0
2008-02-21 22:54:00,98.47,98.515,98.47,98.495,50900000.0
2008-02-21 22:55:00,98.495,98.495,98.455,98.485,27100000.0
2008-02-21 22:56:00,98.485,98.52,98.48,98.505,24800000.0
2008-02-21 22:57:00,98.505,98.515,98.495,98.5,50200000.0
2008-02-21 22:58:00,98.5,98.525,98.495,98.5,33200000.0
2008-02-21 22:59:00,98.49,98.505,98.475,98.485,55800000.0
2008-02-21 23:00:00,98.495,98.505,98.485,98.49,30800000.0
2008-02-21 23:01:00,98.49,98.49,98.475,98.48,20400000.0
2008-02-21 23:02:00,98.48,98.48,98.475,98.475,24300000.0
2008-02-21 23:03:00,98.475,98.475,98.445,98.455,27400000.0
2008-02-21 23:04:00,98.455,98.46,98.435,98.435,12400000.0
2008-02-21 23:05:00,98.44,98.45,98.43,98.45,16900000.0
2008-02-21 23:06:00,98.45,98.45,98.435,98.435,11400000.0
2008-02-21 23:07:00,98.44,98.46,98.435,98.45,15700000.0
2008-02-21 23:08:00,98.45,98.47,98.45,98.47,10400000.0
2008-02-21 23:09:00,98.47,98.47,98.455,98.455,24300000.0
2008-02-21 23:10:00,98.455,98.46,98.45,98.455,14600000.0
2008-02-21 23:11:00,98.455,98.475,98.435,98.47,36100000.0
2008-02-21 23:12:00,98.475,98.475,98.47,98.475,7400000.0
2008-02-21 23:13:00,98.475,98.48,98.47,98.47,15200000.0
2008-02-21 23:14:00,98.47,98.49,98.47,98.49,7400000.0
2008-02-21 23:15:00,98.49,98.49,98.48,98.48,16000000.0
2008-02-21 23:16:00,98.48,98.48,98.475,98.48,13100000.0
2008-02-21 23:17:00,98.48,98.49,98.475,98.48,30100000.0
2008-02-21 23:18:00,98.48,98.48,98.48,98.48,9100000.0
2008-02-21 23:19:00,98.48,98.5,98.48,98.49,13100000.0
2008-02-21 23:20:00,98.49,98.5,98.49,98.49,18000000.0
2008-02-21 23:21:00,98.49,98.495,98.48,98.495,6500000.0
2008-02-21 23:22:00,98.495,98.495,98.49,98.49,1900000.0
2008-02-21 23:23:00,98.49,98.495,98.49,98.495,6300000.0
2008-02-21 23:24:00,98.495,98.495,98.455,98.46,167500000.0
2008-02-21 23:25:00,98.455,98.47,98.455,98.47,137800000.0
2008-02-21 23:26:00,98.47,98.47,98.44,98.44,53200000.0
2008-02-21 23:27:00,98.44,98.455,98.415,98.445,215000000.0
2008-02-21 23:28:00,98.445,98.46,98.44,98.46,19400000.0
2008-02-21 23:29:00,98.46,98.46,98.45,98.455,26900000.0
2008-02-21 23:30:00,98.455,98.47,98.44,98.455,33100000.0
2008-02-21 23:31:00,98.46,98.465,98.455,98.455,10200000.0
2008-02-21 23:32:00,98.455,98.46,98.455,98.46,5400000.0
2008-02-21 23:33:00,98.46,98.475,98.46,98.475,163400000.0
2008-02-21 23:34:00,98.475,98.49,98.465,98.47,238100000.0
2008-02-21 23:35:00,98.475,98.49,98.475,98.485,7400000.0
2008-02-21 23:36:00,98.485,98.485,98.47,98.475,11700000.0
2008-02-21 23:37:00,98.475,98.53,98.47,98.52,40500000.0
2008-02-21 23:38:00,98.52,98.53,98.505,98.53,139500000.0
2008-02-21 23:39:00,98.53,98.53,98.51,98.515,14100000.0
2008-02-21 23:40:00,98.51,98.52,98.5,98.5,83700000.0
2008-02-21 23:41:00,98.5,98.5,98.49,98.49,18200000.0
2008-02-21 23:42:00,98.49,98.5,98.49,98.5,19700000.0
2008-02-21 23:43:00,98.5,98.515,98.495,98.51,29300000.0
2008-02-21 23:44:00,98.51,98.515,98.51,98.51,21700000.0
2008-02-21 23:45:00,98.51,98.51,98.49,98.49,271500000.0
2008-02-21 23:46:00,98.49,98.5,98.49,98.5,307200000.0
2008-02-21 23:47:00,98.5,98.52,98.5,98.5,138200000.0
2008-02-21 23:48:00,98.5,98.51,98.5,98.51,13800000.0
2008-02-21 23:49:00,98.51,98.53,98.51,98.52,14500000.0
2008-02-21 23:50:00,98.515,98.515,98.49,98.51,33700000.0
2008-02-21 23:51:00,98.515,98.53,98.515,98.53,230900000.0
2008-02-21 23:52:00,98.53,98.55,98.53,98.55,170300000.0
2008-02-21 23:53:00,98.55,98.55,98.52,98.53,527100000.0
2008-02-21 23:54:00,98.53,98.53,98.525,98.53,95300000.0
2008-02-21 23:55:00,98.53,98.53,98.525,98.53,91200000.0
2008-02-21 23:56:00,98.53,98.53,98.53,98.53,11100000.0
2008-02-21 23:57:00,98.53,98.54,98.53,98.54,5400000.0
2008-02-21 23:58:00,98.54,98.55,98.53,98.55,19500000.0
2008-02-21 23:59:00,98.53,98.535,98.525,98.525,194300000.0
2008-02-22 00:00:00,98.525,98.53,98.525,98.53,117900000.0
2008-02-22 00:01:00,98.53,98.53,98.475,98.475,111700000.0
2008-02-22 00:02:00,98.475,98.51,98.44,98.46,105300000.0
2008-02-22 00:03:00,98.46,98.49,98.46,98.49,21200000.0
2008-02-22 00:04:00,98.49,98.52,98.48,98.49,84500000.0
2008-02-22 00:05:00,98.49,98.51,98.49,98.51,44900000.0
2008-02-22 00:06:00,98.51,98.515,98.475,98.51,131000000.0
2008-02-22 00:07:00,98.51,98.51,98.465,98.5,147000000.0
2008-02-22 00:08:00,98.5,98.525,98.5,98.525,80600000.0
2008-02-22 00:09:00,98.525,98.525,98.48,98.5,37800000.0
2008-02-22 00:10:00,98.5,98.5,98.49,98.5,19800000.0
2008-02-22 00:11:00,98.5,98.5,98.5,98.5,16500000.0
2008-02-22 00:12:00,98.5,98.51,98.5,98.5,14100000.0
2008-02-22 00:13:00,98.5,98.54,98.5,98.515,201000000.0
2008-02-22 00:14:00,98.51,98.54,98.51,98.54,77600000.0
2008-02-22 00:15:00,98.54,98.54,98.525,98.525,265700000.0
2008-02-22 00:16:00,98.525,98.63,98.52,98.545,631500000.0
2008-02-22 00:17:00,98.585,98.585,98.54,98.555,530800000.0
2008-02-22 00:18:00,98.56,98.565,98.52,98.53,184600000.0
2008-02-22 00:19:00,98.53,98.53,98.52,98.53,105700000.0
2008-02-22 00:20:00,98.53,98.54,98.525,98.53,418400000.0
2008-02-22 00:21:00,98.525,98.53,98.52,98.53,176700000.0
2008-02-22 00:22:00,98.53,98.54,98.53,98.54,25900000.0
2008-02-22 00:23:00,98.54,98.55,98.54,98.54,79100000.0
2008-02-22 00:24:00,98.54,98.555,98.54,98.545,187100000.0
2008-02-22 00:25:00,98.545,98.575,98.545,98.575,474800000.0
2008-02-22 00:26:00,98.575,98.6,98.555,98.585,360500000.0
2008-02-22 00:27:00,98.58,98.58,98.565,98.57,411700000.0
2008-02-22 00:28:00,98.57,98.58,98.565,98.575,286300000.0
2008-02-22 00:29:00,98.58,98.585,98.565,98.585,278800000.0
2008-02-22 00:30:00,98.585,98.59,98.58,98.585,225900000.0
2008-02-22 00:31:00,98.585,98.59,98.585,98.59,2400000.0
2008-02-22 00:32:00,98.59,98.59,98.59,98.59,54000000.0
2008-02-22 00:33:00,98.59,98.62,98.59,98.6,195000000.0
2008-02-22 00:34:00,98.6,98.615,98.6,98.605,48800000.0
2008-02-22 00:35:00,98.61,98.65,98.605,98.625,126900000.0
2008-02-22 00:36:00,98.625,98.635,98.62,98.63,61100000.0
2008-02-22 00:37:00,98.63,98.64,98.62,98.63,111400000.0
2008-02-22 00:38:00,98.63,98.64,98.595,98.61,39900000.0
2008-02-22 00:39:00,98.61,98.615,98.605,98.605,89400000.0
2008-02-22 00:40:00,98.605,98.61,98.6,98.6,210900000.0
2008-02-22 00:41:00,98.6,98.6,98.585,98.585,486600000.0
2008-02-22 00:42:00,98.585,98.595,98.585,98.595,201600000.0
2008-02-22 00:43:00,98.595,98.635,98.595,98.63,814900000.0
2008-02-22 00:44:00,98.63,98.66,98.625,98.64,335100000.0
2008-02-22 00:45:00,98.645,98.655,98.645,98.655,177800000.0
2008-02-22 00:46:00,98.655,98.68,98.655,98.67,120800000.0
2008-02-22 00:47:00,98.67,98.67,98.64,98.64,193400000.0
2008-02-22 00:48:00,98.64,98.645,98.61,98.61,232300000.0
2008-02-22 00:49:00,98.61,98.63,98.61,98.63,31800000.0
2008-02-22 00:50:00,98.63,98.63,98.61,98.615,7000000.0
2008-02-22 00:51:00,98.615,98.615,98.595,98.595,252400000.0
2008-02-22 00:52:00,98.595,98.605,98.595,98.605,169700000.0
2008-02-22 00:53:00,98.605,98.615,98.605,98.615,133800000.0
2008-02-22 00:54:00,98.615,98.615,98.6,98.605,84200000.0
2008-02-22 00:55:00,98.605,98.61,98.605,98.61,123800000.0
2008-02-22 00:56:00,98.6,98.61,98.575,98.6,177500000.0
2008-02-22 00:57:00,98.6,98.6,98.55,98.56,193000000.0
2008-02-22 00:58:00,98.57,98.57,98.54,98.54,106700000.0
2008-02-22 00:59:00,98.54,98.585,98.54,98.585,212600000.0
2008-02-22 01:00:00,98.585,98.59,98.56,98.59,707000000.0
2008-02-22 01:01:00,98.585,98.62,98.575,98.575,560300000.0
2008-02-22 01:02:00,98.575,98.6,98.575,98.575,449300000.0
2008-02-22 01:03:00,98.575,98.585,98.57,98.58,443300000.0
2008-02-22 01:04:00,98.58,98.595,98.575,98.575,884700000.0
2008-02-22 01:05:00,98.575,98.6,98.57,98.59,228400000.0
2008-02-22 01:06:00,98.59,98.59,98.575,98.59,126200000.0
2008-02-22 01:07:00,98.59,98.605,98.58,98.59,163000000.0
2008-02-22 01:08:00,98.59,98.595,98.565,98.57,83400000.0
2008-02-22 01:09:00,98.57,98.575,98.54,98.545,550200000.0
2008-02-22 01:10:00,98.545,98.55,98.525,98.53,621800000.0
2008-02-22 01:11:00,98.535,98.555,98.525,98.54,457400000.0
2008-02-22 01:12:00,98.54,98.575,98.54,98.575,209800000.0
2008-02-22 01:13:00,98.575,98.585,98.57,98.575,66900000.0
2008-02-22 01:14:00,98.575,98.585,98.57,98.58,265400000.0
2008-02-22 01:15:00,98.58,98.58,98.55,98.57,77200000.0
2008-02-22 01:16:00,98.57,98.59,98.565,98.59,147000000.0
2008-02-22 01:17:00,98.59,98.61,98.59,98.595,47900000.0
2008-02-22 01:18:00,98.595,98.6,98.59,98.59,66900000.0
2008-02-22 01:19:00,98.59,98.615,98.58,98.61,437200000.0
2008-02-22 01:20:00,98.61,98.61,98.605,98.605,55300000.0
2008-02-22 01:21:00,98.605,98.61,98.6,98.61,54500000.0
2008-02-22 01:22:00,98.61,98.61,98.59,98.605,221100000.0
2008-02-22 01:23:00,98.61,98.61,98.59,98.59,131400000.0
2008-02-22 01:24:00,98.59,98.6,98.59,98.59,32400000.0
2008-02-22 01:25:00,98.59,98.59,98.585,98.59,7300000.0
2008-02-22 01:26:00,98.59,98.6,98.585,98.595,12400000.0
2008-02-22 01:27:00,98.595,98.595,98.565,98.57,489600000.0
2008-02-22 01:28:00,98.57,98.57,98.555,98.56,83600000.0
2008-02-22 01:29:00,98.56,98.56,98.53,98.54,453700000.0
2008-02-22 01:30:00,98.54,98.54,98.51,98.52,314000000.0
2008-02-22 01:31:00,98.52,98.53,98.515,98.52,249500000.0
2008-02-22 01:32:00,98.52,98.545,98.51,98.535,249500000.0
2008-02-22 01:33:00,98.535,98.545,98.53,98.53,201100000.0
2008-02-22 01:34:00,98.535,98.535,98.53,98.53,140400000.0
2008-02-22 01:35:00,98.535,98.54,98.525,98.525,19500000.0
2008-02-22 01:36:00,98.525,98.535,98.525,98.53,96900000.0
2008-02-22 01:37:00,98.53,98.54,98.53,98.54,17500000.0
2008-02-22 01:38:00,98.54,98.55,98.54,98.545,53400000.0
2008-02-22 01:39:00,98.545,98.59,98.545,98.59,263900000.0
2008-02-22 01:40:00,98.59,98.595,98.58,98.59,126800000.0
2008-02-22 01:41:00,98.59,98.595,98.565,98.565,362100000.0
2008-02-22 01:42:00,98.565,98.57,98.555,98.555,372700000.0
2008-02-22 01:43:00,98.555,98.56,98.54,98.54,578700000.0
2008-02-22 01:44:00,98.54,98.55,98.535,98.535,237900000.0
2008-02-22 01:45:00,98.53,98.535,98.51,98.52,278700000.0
2008-02-22 01:46:00,98.52,98.53,98.505,98.53,92800000.0
2008-02-22 01:47:00,98.53,98.53,98.52,98.525,3800000.0
2008-02-22 01:48:00,98.525,98.54,98.515,98.53,488500000.0
2008-02-22 01:49:00,98.535,98.565,98.53,98.565,670100000.0
2008-02-22 01:50:00,98.565,98.59,98.565,98.58,375500000.0
2008-02-22 01:51:00,98.58,98.595,98.565,98.58,585600000.0
2008-02-22 01:52:00,98.585,98.595,98.57,98.57,127700000.0
2008-02-22 01:53:00,98.57,98.585,98.545,98.555,266700000.0
2008-02-22 01:54:00,98.555,98.565,98.54,98.54,558900000.0
2008-02-22 01:55:00,98.54,98.56,98.53,98.545,260200000.0
2008-02-22 01:56:00,98.545,98.565,98.545,98.55,326300000.0
2008-02-22 01:57:00,98.555,98.555,98.535,98.545,134100000.0
2008-02-22 01:58:00,98.545,98.55,98.53,98.535,21700000.0
2008-02-22 01:59:00,98.535,98.54,98.515,98.52,460400000.0
2008-02-22 02:00:00,98.52,98.52,98.48,98.485,344000000.0
2008-02-22 02:01:00,98.485,98.485,98.47,98.485,231900000.0
2008-02-22 02:02:00,98.48,98.52,98.48,98.52,214700000.0
2008-02-22 02:03:00,98.52,98.54,98.52,98.54,24300000.0
2008-02-22 02:04:00,98.54,98.565,98.54,98.56,21000000.0
2008-02-22 02:05:00,98.565,98.57,98.555,98.56,21900000.0
2008-02-22 02:06:00,98.56,98.57,98.55,98.57,210500000.0
2008-02-22 02:07:00,98.57,98.57,98.55,98.565,88000000.0
2008-02-22 02:08:00,98.565,98.58,98.56,98.565,144000000.0
2008-02-22 02:09:00,98.56,98.565,98.545,98.55,153000000.0
2008-02-22 02:10:00,98.55,98.575,98.545,98.555,439100000.0
2008-02-22 02:11:00,98.56,98.575,98.56,98.565,25900000.0
2008-02-22 02:12:00,98.565,98.565,98.565,98.565,2400000.0
2008-02-22 02:13:00,98.565,98.565,98.54,98.54,77000000.0
2008-02-22 02:14:00,98.54,98.555,98.54,98.55,47200000.0
2008-02-22 02:15:00,98.55,98.55,98.54,98.54,449000000.0
2008-02-22 02:16:00,98.54,98.55,98.54,98.55,113400000.0
2008-02-22 02:17:00,98.55,98.58,98.55,98.58,49700000.0
2008-02-22 02:18:00,98.575,98.575,98.565,98.565,107100000.0
2008-02-22 02:19:00,98.565,98.57,98.55,98.55,581900000.0
2008-02-22 02:20:00,98.55,98.555,98.54,98.545,586100000.0
2008-02-22 02:21:00,98.545,98.56,98.54,98.545,305200000.0
2008-02-22 02:22:00,98.545,98.55,98.535,98.55,415700000.0
2008-02-22 02:23:00,98.55,98.555,98.54,98.55,49600000.0
2008-02-22 02:24:00,98.55,98.55,98.535,98.54,32500000.0
2008-02-22 02:25:00,98.54,98.565,98.535,98.565,261200000.0
2008-02-22 02:26:00,98.56,98.56,98.545,98.545,800100000.0
2008-02-22 02:27:00,98.545,98.58,98.535,98.535,511500000.0
2008-02-22 02:28:00,98.535,98.555,98.525,98.545,558900000.0
2008-02-22 02:29:00,98.545,98.58,98.545,98.58,65900000.0
2008-02-22 02:30:00,98.58,98.58,98.54,98.56,58200000.0
2008-02-22 02:31:00,98.56,98.59,98.555,98.575,188500000.0
2008-02-22 02:32:00,98.575,98.58,98.555,98.555,77000000.0
2008-02-22 02:33:00,98.56,98.57,98.555,98.57,16400000.0
2008-02-22 02:34:00,98.57,98.57,98.545,98.56,136200000.0
2008-02-22 02:35:00,98.56,98.565,98.55,98.555,148100000.0
2008-02-22 02:36:00,98.555,98.595,98.555,98.595,76700000.0
2008-02-22 02:37:00,98.595,98.595,98.56,98.575,84000000.0
2008-02-22 02:38:00,98.575,98.6,98.565,98.6,152700000.0
2008-02-22 02:39:00,98.6,98.6,98.575,98.575,402000000.0
2008-02-22 02:40:00,98.575,98.595,98.565,98.58,188800000.0
2008-02-22 02:41:00,98.58,98.585,98.57,98.575,33100000.0
2008-02-22 02:42:00,98.575,98.575,98.565,98.575,70300000.0
2008-02-22 02:43:00,98.575,98.58,98.565,98.57,292700000.0
2008-02-22 02:44:00,98.57,98.595,98.57,98.59,199900000.0
2008-02-22 02:45:00,98.59,98.595,98.585,98.585,21200000.0
2008-02-22 02:46:00,98.585,98.615,98.585,98.605,257300000.0
2008-02-22 02:47:00,98.605,98.605,98.565,98.565,323900000.0
2008-02-22 02:48:00,98.565,98.585,98.565,98.585,99800000.0
2008-02-22 02:49:00,98.585,98.595,98.585,98.59,89400000.0
2008-02-22 02:50:00,98.59,98.59,98.575,98.58,46900000.0
2008-02-22 02:51:00,98.575,98.6,98.57,98.575,183500000.0
2008-02-22 02:52:00,98.575,98.59,98.575,98.585,115400000.0
2008-02-22 02:53:00,98.59,98.625,98.585,98.625,298100000.0
2008-02-22 02:54:00,98.625,98.64,98.605,98.605,136600000.0
2008-02-22 02:55:00,98.605,98.615,98.595,98.6,211700000.0
2008-02-22 02:56:00,98.605,98.61,98.585,98.59,137500000.0
2008-02-22 02:57:00,98.59,98.59,98.58,98.585,33700000.0
2008-02-22 02:58:00,98.585,98.59,98.55,98.555,212000000.0
2008-02-22 02:59:00,98.555,98.585,98.55,98.585,82800000.0
2008-02-22 03:00:00,98.585,98.6,98.57,98.585,119600000.0
2008-02-22 03:01:00,98.585,98.595,98.57,98.575,376300000.0
2008-02-22 03:02:00,98.58,98.595,98.575,98.59,282400000.0
2008-02-22 03:03:00,98.59,98.61,98.575,98.595,230600000.0
2008-02-22 03:04:00,98.595,98.605,98.585,98.605,76900000.0
2008-02-22 03:05:00,98.605,98.615,98.58,98.59,217000000.0
2008-02-22 03:06:00,98.59,98.59,98.555,98.58,151300000.0
2008-02-22 03:07:00,98.58,98.58,98.555,98.555,210700000.0
2008-02-22 03:08:00,98.555,98.555,98.55,98.55,174000000.0
2008-02-22 03:09:00,98.55,98.55,98.53,98.53,59600000.0
2008-02-22 03:10:00,98.53,98.53,98.505,98.515,53700000.0
2008-02-22 03:11:00,98.515,98.525,98.5,98.52,53400000.0
2008-02-22 03:12:00,98.52,98.525,98.5,98.505,131500000.0
2008-02-22 03:13:00,98.505,98.52,98.49,98.505,107600000.0
2008-02-22 03:14:00,98.505,98.525,98.49,98.505,431700000.0
2008-02-22 03:15:00,98.505,98.525,98.5,98.52,192500000.0
2008-02-22 03:16:00,98.51,98.515,98.5,98.505,125900000.0
2008-02-22 03:17:00,98.505,98.51,98.485,98.5,107200000.0
2008-02-22 03:18:00,98.505,98.51,98.485,98.5,150100000.0
2008-02-22 03:19:00,98.5,98.51,98.485,98.51,70000000.0
2008-02-22 03:20:00,98.51,98.535,98.51,98.53,157800000.0
2008-02-22 03:21:00,98.53,98.535,98.52,98.53,149300000.0
2008-02-22 03:22:00,98.53,98.55,98.525,98.55,108500000.0
2008-02-22 03:23:00,98.55,98.555,98.525,98.525,187900000.0
2008-02-22 03:24:00,98.525,98.54,98.52,98.54,229800000.0
2008-02-22 03:25:00,98.54,98.545,98.51,98.51,29900000.0
2008-02-22 03:26:00,98.51,98.51,98.5,98.505,126600000.0
2008-02-22 03:27:00,98.505,98.51,98.5,98.505,26300000.0
2008-02-22 03:28:00,98.5,98.505,98.495,98.495,63900000.0
2008-02-22 03:29:00,98.495,98.495,98.49,98.49,18200000.0
2008-02-22 03:30:00,98.49,98.49,98.475,98.475,157400000.0
2008-02-22 03:31:00,98.48,98.485,98.45,98.46,418799999.0
2008-02-22 03:32:00,98.46,98.475,98.455,98.475,583900000.0
2008-02-22 03:33:00,98.47,98.47,98.46,98.465,148099999.0
2008-02-22 03:34:00,98.465,98.485,98.46,98.485,337399999.0
2008-02-22 03:35:00,98.485,98.485,98.47,98.485,285100000.0
2008-02-22 03:36:00,98.485,98.495,98.445,98.45,135200000.0
2008-02-22 03:37:00,98.45,98.46,98.445,98.445,211600000.0
2008-02-22 03:38:00,98.445,98.455,98.425,98.43,308800000.0
2008-02-22 03:39:00,98.435,98.45,98.435,98.45,37900000.0
2008-02-22 03:40:00,98.45,98.45,98.45,98.45,9900000.0
2008-02-22 03:41:00,98.45,98.46,98.45,98.46,22800000.0
2008-02-22 03:42:00,98.46,98.46,98.44,98.45,13500000.0
2008-02-22 03:43:00,98.45,98.48,98.45,98.47,49000000.0
2008-02-22 03:44:00,98.475,98.48,98.47,98.48,69600000.0
2008-02-22 03:45:00,98.48,98.48,98.47,98.48,77500000.0
2008-02-22 03:46:00,98.48,98.48,98.45,98.47,393800000.0
2008-02-22 03:47:00,98.47,98.47,98.47,98.47,81300000.0
2008-02-22 03:48:00,98.47,98.48,98.47,98.47,22300000.0
2008-02-22 03:49:00,98.47,98.47,98.46,98.46,50600000.0
2008-02-22 03:50:00,98.46,98.47,98.42,98.46,154600000.0
2008-02-22 03:51:00,98.46,98.46,98.42,98.45,113000000.0
2008-02-22 03:52:00,98.45,98.455,98.43,98.435,167800000.0
2008-02-22 03:53:00,98.435,98.46,98.435,98.46,137300000.0
2008-02-22 03:54:00,98.46,98.485,98.46,98.465,499300000.0
2008-02-22 03:55:00,98.465,98.475,98.44,98.45,503500000.0
2008-02-22 03:56:00,98.45,98.47,98.445,98.46,594900000.0
2008-02-22 03:57:00,98.465,98.485,98.465,98.47,640600000.0
2008-02-22 03:58:00,98.47,98.47,98.45,98.47,569700001.0
2008-02-22 03:59:00,98.47,98.475,98.46,98.47,453100001.0
2008-02-22 04:00:00,98.475,98.475,98.46,98.46,355900000.0
2008-02-22 04:01:00,98.46,98.46,98.43,98.435,376200000.0
2008-02-22 04:02:00,98.435,98.46,98.415,98.46,889100000.0
2008-02-22 04:03:00,98.46,98.485,98.445,98.47,333700000.0
2008-02-22 04:04:00,98.47,98.495,98.47,98.48,180500000.0
2008-02-22 04:05:00,98.48,98.485,98.47,98.485,240700000.0
2008-02-22 04:06:00,98.485,98.485,98.455,98.475,107800000.0
2008-02-22 04:07:00,98.475,98.475,98.455,98.455,301300000.0
2008-02-22 04:08:00,98.455,98.475,98.455,98.46,543900000.0
2008-02-22 04:09:00,98.46,98.485,98.46,98.475,448500000.0
2008-02-22 04:10:00,98.475,98.485,98.47,98.47,257900000.0
2008-02-22 04:11:00,98.47,98.49,98.47,98.48,355900000.0
2008-02-22 04:12:00,98.48,98.48,98.48,98.48,28400000.0
2008-02-22 04:13:00,98.48,98.48,98.46,98.465,357400000.0
2008-02-22 04:14:00,98.465,98.465,98.45,98.455,189300000.0
2008-02-22 04:15:00,98.455,98.465,98.425,98.425,173900000.0
2008-02-22 04:16:00,98.425,98.435,98.425,98.435,252600000.0
2008-02-22 04:17:00,98.435,98.45,98.435,98.45,115800000.0
2008-02-22 04:18:00,98.45,98.46,98.44,98.455,278000000.0
2008-02-22 04:19:00,98.455,98.47,98.45,98.465,152400000.0
2008-02-22 04:20:00,98.47,98.485,98.46,98.465,315300000.0
2008-02-22 04:21:00,98.465,98.47,98.46,98.47,225500000.0
2008-02-22 04:22:00,98.47,98.475,98.465,98.47,103400000.0
2008-02-22 04:23:00,98.47,98.485,98.47,98.475,75100000.0
2008-02-22 04:24:00,98.475,98.48,98.45,98.46,404100000.0
2008-02-22 04:25:00,98.46,98.48,98.46,98.46,210900000.0
2008-02-22 04:26:00,98.46,98.47,98.46,98.465,117900000.0
2008-02-22 04:27:00,98.465,98.47,98.45,98.46,172800000.0
2008-02-22 04:28:00,98.46,98.46,98.43,98.435,186700000.0
2008-02-22 04:29:00,98.435,98.44,98.43,98.44,23600000.0
2008-02-22 04:30:00,98.44,98.46,98.44,98.46,40500000.0
2008-02-22 04:31:00,98.46,98.46,98.45,98.45,34600000.0
2008-02-22 04:32:00,98.45,98.45,98.42,98.43,59500000.0
2008-02-22 04:33:00,98.43,98.45,98.43,98.45,69000000.0
2008-02-22 04:34:00,98.45,98.45,98.44,98.44,67800000.0
2008-02-22 04:35:00,98.44,98.465,98.44,98.465,56400000.0
2008-02-22 04:36:00,98.465,98.475,98.44,98.44,298900000.0
2008-02-22 04:37:00,98.44,98.45,98.435,98.44,58100000.0
2008-02-22 04:38:00,98.44,98.45,98.435,98.435,161200000.0
2008-02-22 04:39:00,98.435,98.45,98.435,98.44,27300000.0
2008-02-22 04:40:00,98.44,98.45,98.44,98.45,62400000.0
2008-02-22 04:41:00,98.45,98.45,98.44,98.445,65400000.0
2008-02-22 04:42:00,98.45,98.45,98.42,98.42,99400000.0
2008-02-22 04:43:00,98.42,98.44,98.41,98.44,66300000.0
2008-02-22 04:44:00,98.44,98.455,98.43,98.455,63500000.0
2008-02-22 04:45:00,98.455,98.46,98.445,98.445,121800000.0
2008-02-22 04:46:00,98.445,98.45,98.445,98.45,370900000.0
2008-02-22 04:47:00,98.45,98.45,98.44,98.445,57600000.0
2008-02-22 04:48:00,98.445,98.45,98.445,98.45,33100000.0
2008-02-22 04:49:00,98.45,98.47,98.445,98.465,326400000.0
2008-02-22 04:50:00,98.465,98.465,98.45,98.455,58400000.0
2008-02-22 04:51:00,98.455,98.465,98.455,98.46,116500000.0
2008-02-22 04:52:00,98.46,98.46,98.46,98.46,9900000.0
2008-02-22 04:53:00,98.46,98.465,98.46,98.465,19300000.0
2008-02-22 04:54:00,98.465,98.475,98.46,98.46,233000000.0
2008-02-22 04:55:00,98.46,98.47,98.46,98.46,106400000.0
2008-02-22 04:56:00,98.465,98.47,98.465,98.465,163400000.0
2008-02-22 04:57:00,98.465,98.465,98.46,98.46,18800000.0
2008-02-22 04:58:00,98.46,98.465,98.455,98.465,132100000.0
2008-02-22 04:59:00,98.465,98.48,98.465,98.48,127300000.0
2008-02-22 05:00:00,98.48,98.485,98.47,98.47,140400000.0
2008-02-22 05:01:00,98.47,98.47,98.46,98.46,24900000.0
2008-02-22 05:02:00,98.46,98.465,98.46,98.46,91200000.0
2008-02-22 05:03:00,98.46,98.46,98.45,98.45,38100000.0
2008-02-22 05:04:00,98.45,98.455,98.45,98.45,45200000.0
2008-02-22 05:05:00,98.45,98.45,98.45,98.45,27300000.0
2008-02-22 05:06:00,98.45,98.47,98.45,98.47,95800000.0
2008-02-22 05:07:00,98.47,98.475,98.465,98.47,26500000.0
2008-02-22 05:08:00,98.47,98.48,98.465,98.48,37000000.0
2008-02-22 05:09:00,98.48,98.48,98.48,98.48,3000000.0
2008-02-22 05:10:00,98.48,98.48,98.475,98.475,12300000.0
2008-02-22 05:11:00,98.475,98.49,98.475,98.48,56700000.0
2008-02-22 05:12:00,98.48,98.48,98.475,98.475,2400000.0
2008-02-22 05:13:00,98.475,98.485,98.475,98.475,43300000.0
2008-02-22 05:14:00,98.475,98.475,98.46,98.46,143300000.0
2008-02-22 05:15:00,98.46,98.465,98.45,98.45,130500000.0
2008-02-22 05:16:00,98.45,98.47,98.45,98.465,178100000.0
2008-02-22 05:17:00,98.465,98.465,98.45,98.455,121300000.0
2008-02-22 05:18:00,98.455,98.455,98.44,98.445,91000000.0
2008-02-22 05:19:00,98.445,98.465,98.44,98.46,40700000.0
2008-02-22 05:20:00,98.46,98.47,98.45,98.465,400200000.0
2008-02-22 05:21:00,98.465,98.47,98.45,98.45,210000000.0
2008-02-22 05:22:00,98.45,98.46,98.45,98.455,144100000.0
2008-02-22 05:23:00,98.455,98.465,98.45,98.46,226100000.0
2008-02-22 05:24:00,98.46,98.47,98.46,98.465,39200000.0
2008-02-22 05:25:00,98.465,98.47,98.45,98.45,143700000.0
2008-02-22 05:26:00,98.45,98.47,98.44,98.465,165800000.0
2008-02-22 05:27:00,98.465,98.47,98.465,98.465,36900000.0
2008-02-22 05:28:00,98.465,98.475,98.455,98.465,244300000.0
2008-02-22 05:29:00,98.465,98.465,98.46,98.46,40100000.0
2008-02-22 05:30:00,98.46,98.475,98.45,98.47,522000000.0
2008-02-22 05:31:00,98.47,98.47,98.46,98.465,33600000.0
2008-02-22 05:32:00,98.465,98.465,98.46,98.465,23500000.0
2008-02-22 05:33:00,98.465,98.465,98.465,98.465,28800000.0
2008-02-22 05:34:00,98.465,98.49,98.46,98.49,108900000.0
2008-02-22 05:35:00,98.495,98.5,98.475,98.485,433000000.0
2008-02-22 05:36:00,98.485,98.485,98.475,98.485,192000000.0
2008-02-22 05:37:00,98.485,98.49,98.48,98.485,171900000.0
2008-02-22 05:38:00,98.485,98.485,98.48,98.485,44600000.0
2008-02-22 05:39:00,98.485,98.495,98.48,98.485,58900000.0
2008-02-22 05:40:00,98.485,98.485,98.47,98.475,176700000.0
2008-02-22 05:41:00,98.475,98.495,98.465,98.495,196300000.0
2008-02-22 05:42:00,98.495,98.505,98.495,98.505,32500000.0
2008-02-22 05:43:00,98.505,98.505,98.485,98.495,308200000.0
2008-02-22 05:44:00,98.495,98.5,98.495,98.5,256300000.0
2008-02-22 05:45:00,98.505,98.51,98.5,98.51,333900000.0
2008-02-22 05:46:00,98.51,98.53,98.5,98.51,505400000.0
2008-02-22 05:47:00,98.51,98.51,98.5,98.505,340600000.0
2008-02-22 05:48:00,98.5,98.5,98.49,98.49,279300000.0
2008-02-22 05:49:00,98.49,98.5,98.49,98.495,176500000.0
2008-02-22 05:50:00,98.495,98.495,98.485,98.495,325500000.0
2008-02-22 05:51:00,98.495,98.5,98.49,98.495,385900000.0
2008-02-22 05:52:00,98.495,98.505,98.495,98.505,220400000.0
2008-02-22 05:53:00,98.505,98.51,98.485,98.5,305300000.0
2008-02-22 05:54:00,98.495,98.51,98.495,98.495,272000000.0
2008-02-22 05:55:00,98.495,98.52,98.49,98.52,312600000.0
2008-02-22 05:56:00,98.52,98.52,98.505,98.51,158500000.0
2008-02-22 05:57:00,98.51,98.52,98.51,98.515,9400000.0
2008-02-22 05:58:00,98.515,98.515,98.505,98.505,254000000.0
2008-02-22 05:59:00,98.505,98.52,98.505,98.51,139300000.0
2008-02-22 06:00:00,98.51,98.51,98.495,98.505,215700000.0
2008-02-22 06:01:00,98.505,98.51,98.5,98.5,177300000.0
2008-02-22 06:02:00,98.5,98.505,98.49,98.495,278300000.0
2008-02-22 06:03:00,98.495,98.5,98.495,98.5,134100000.0
2008-02-22 06:04:00,98.5,98.51,98.5,98.5,124300000.0
2008-02-22 06:05:00,98.5,98.52,98.5,98.51,263400000.0
2008-02-22 06:06:00,98.51,98.52,98.51,98.51,159300000.0
2008-02-22 06:07:00,98.51,98.515,98.495,98.515,95800000.0
2008-02-22 06:08:00,98.515,98.52,98.51,98.515,123500000.0
2008-02-22 06:09:00,98.515,98.515,98.495,98.505,213800000.0
2008-02-22 06:10:00,98.505,98.505,98.495,98.495,104300000.0
2008-02-22 06:11:00,98.495,98.495,98.495,98.495,44800000.0
2008-02-22 06:12:00,98.495,98.505,98.485,98.495,231100000.0
2008-02-22 06:13:00,98.495,98.495,98.48,98.485,230800000.0
2008-02-22 06:14:00,98.485,98.495,98.48,98.485,725200000.0
2008-02-22 06:15:00,98.485,98.495,98.485,98.495,260800000.0
2008-02-22 06:16:00,98.495,98.495,98.495,98.495,45200000.0
2008-02-22 06:17:00,98.495,98.495,98.495,98.495,22200000.0
2008-02-22 06:18:00,98.495,98.495,98.495,98.495,48800000.0
2008-02-22 06:19:00,98.495,98.51,98.495,98.505,367400000.0
2008-02-22 06:20:00,98.505,98.505,98.505,98.505,102400000.0
2008-02-22 06:21:00,98.505,98.505,98.505,98.505,76800000.0
2008-02-22 06:22:00,98.505,98.52,98.505,98.505,60700000.0
2008-02-22 06:23:00,98.505,98.51,98.505,98.505,86600000.0
2008-02-22 06:24:00,98.505,98.505,98.505,98.505,187400000.0
2008-02-22 06:25:00,98.505,98.505,98.485,98.495,94400000.0
2008-02-22 06:26:00,98.495,98.505,98.49,98.495,139400000.0
2008-02-22 06:27:00,98.495,98.495,98.495,98.495,52900000.0
2008-02-22 06:28:00,98.495,98.505,98.495,98.5,55600000.0
2008-02-22 06:29:00,98.5,98.5,98.5,98.5,5100000.0
2008-02-22 06:30:00,98.5,98.5,98.5,98.5,2100000.0
2008-02-22 06:31:00,98.5,98.5,98.5,98.5,3900000.0
2008-02-22 06:32:00,98.5,98.5,98.5,98.5,2100000.0
2008-02-22 06:33:00,98.5,98.5,98.495,98.495,14900000.0
2008-02-22 06:34:00,98.495,98.52,98.495,98.52,31500000.0
2008-02-22 06:35:00,98.52,98.54,98.515,98.53,99800000.0
2008-02-22 06:36:00,98.53,98.535,98.52,98.52,189600000.0
2008-02-22 06:37:00,98.52,98.52,98.47,98.495,873200000.0
2008-02-22 06:38:00,98.495,98.505,98.47,98.48,688800000.0
2008-02-22 06:39:00,98.475,98.48,98.47,98.475,445800000.0
2008-02-22 06:40:00,98.475,98.495,98.47,98.49,404600000.0
2008-02-22 06:41:00,98.49,98.49,98.48,98.485,213100000.0
2008-02-22 06:42:00,98.485,98.515,98.48,98.515,167500000.0
2008-02-22 06:43:00,98.515,98.515,98.505,98.51,281700000.0
2008-02-22 06:44:00,98.51,98.52,98.505,98.52,904600000.0
2008-02-22 06:45:00,98.52,98.52,98.505,98.51,734700000.0
2008-02-22 06:46:00,98.51,98.52,98.51,98.51,382900000.0
2008-02-22 06:47:00,98.51,98.51,98.51,98.51,55800000.0
2008-02-22 06:48:00,98.51,98.53,98.51,98.515,176000000.0
2008-02-22 06:49:00,98.515,98.515,98.51,98.515,134300000.0
2008-02-22 06:50:00,98.515,98.515,98.495,98.51,189500000.0
2008-02-22 06:51:00,98.51,98.51,98.505,98.505,419100000.0
2008-02-22 06:52:00,98.505,98.515,98.505,98.515,465900000.0
2008-02-22 06:53:00,98.515,98.52,98.51,98.515,406800000.0
2008-02-22 06:54:00,98.515,98.52,98.505,98.52,230700000.0
2008-02-22 06:55:00,98.52,98.52,98.495,98.5,1100700000.0
2008-02-22 06:56:00,98.505,98.515,98.505,98.515,276800000.0
2008-02-22 06:57:00,98.51,98.525,98.51,98.515,761900000.0
2008-02-22 06:58:00,98.515,98.515,98.505,98.51,489000000.0
2008-02-22 06:59:00,98.51,98.515,98.51,98.515,228000000.0
2008-02-22 07:00:00,98.515,98.52,98.505,98.505,748500000.0
2008-02-22 07:01:00,98.515,98.515,98.495,98.505,851700000.0
2008-02-22 07:02:00,98.51,98.515,98.51,98.51,132000000.0
2008-02-22 07:03:00,98.51,98.515,98.505,98.505,564600000.0
2008-02-22 07:04:00,98.505,98.51,98.505,98.51,387400000.0
2008-02-22 07:05:00,98.51,98.51,98.495,98.505,117200000.0
2008-02-22 07:06:00,98.505,98.52,98.505,98.51,140800000.0
2008-02-22 07:07:00,98.51,98.52,98.505,98.52,354200000.0
2008-02-22 07:08:00,98.52,98.52,98.5,98.505,564300000.0
2008-02-22 07:09:00,98.505,98.515,98.5,98.51,216600000.0
2008-02-22 07:10:00,98.51,98.51,98.51,98.51,10200000.0
2008-02-22 07:11:00,98.51,98.51,98.5,98.5,43300000.0
2008-02-22 07:12:00,98.5,98.51,98.5,98.505,92300000.0
2008-02-22 07:13:00,98.505,98.505,98.5,98.5,129500000.0
2008-02-22 07:14:00,98.5,98.51,98.5,98.51,31500000.0
2008-02-22 07:15:00,98.51,98.51,98.5,98.51,19200000.0
2008-02-22 07:16:00,98.51,98.51,98.5,98.505,47300000.0
2008-02-22 07:17:00,98.505,98.51,98.5,98.51,103600000.0
2008-02-22 07:18:00,98.51,98.51,98.51,98.51,14400000.0
2008-02-22 07:19:00,98.51,98.52,98.51,98.52,78600000.0
2008-02-22 07:20:00,98.52,98.52,98.5,98.51,27900000.0
2008-02-22 07:21:00,98.51,98.51,98.51,98.51,20100000.0
2008-02-22 07:22:00,98.51,98.52,98.51,98.52,27000000.0
2008-02-22 07:23:00,98.52,98.54,98.52,98.54,90000000.0
2008-02-22 07:24:00,98.54,98.56,98.54,98.55,124300000.0
2008-02-22 07:25:00,98.55,98.55,98.52,98.53,361500000.0
2008-02-22 07:26:00,98.53,98.535,98.52,98.52,524300000.0
2008-02-22 07:27:00,98.52,98.535,98.52,98.53,374600000.0
2008-02-22 07:28:00,98.53,98.54,98.53,98.53,159100000.0
2008-02-22 07:29:00,98.53,98.53,98.53,98.53,15600000.0
2008-02-22 07:30:00,98.53,98.535,98.53,98.535,103300000.0
2008-02-22 07:31:00,98.535,98.535,98.53,98.53,46100000.0
2008-02-22 07:32:00,98.53,98.55,98.525,98.54,79500000.0
2008-02-22 07:33:00,98.54,98.54,98.52,98.53,99900000.0
2008-02-22 07:34:00,98.53,98.53,98.53,98.53,18000000.0
2008-02-22 07:35:00,98.53,98.53,98.53,98.53,13800000.0
2008-02-22 07:36:00,98.53,98.53,98.53,98.53,19500000.0
2008-02-22 07:37:00,98.53,98.53,98.52,98.53,84500000.0
2008-02-22 07:38:00,98.53,98.53,98.52,98.53,380600000.0
2008-02-22 07:39:00,98.53,98.53,98.52,98.525,214900000.0
2008-02-22 07:40:00,98.525,98.525,98.52,98.52,151900000.0
2008-02-22 07:41:00,98.52,98.55,98.52,98.54,416900000.0
2008-02-22 07:42:00,98.54,98.55,98.54,98.54,12300000.0
2008-02-22 07:43:00,98.54,98.55,98.53,98.54,14100000.0
2008-02-22 07:44:00,98.54,98.54,98.54,98.54,15300000.0
2008-02-22 07:45:00,98.54,98.54,98.54,98.54,9000000.0
2008-02-22 07:46:00,98.54,98.54,98.54,98.54,15600000.0
2008-02-22 07:47:00,98.54,98.54,98.52,98.53,40500000.0
2008-02-22 07:48:00,98.53,98.53,98.53,98.53,15900000.0
2008-02-22 07:49:00,98.53,98.53,98.53,98.53,17700000.0
2008-02-22 07:50:00,98.53,98.53,98.52,98.52,64700000.0
2008-02-22 07:51:00,98.52,98.53,98.52,98.53,22000000.0
2008-02-22 07:52:00,98.53,98.53,98.51,98.52,101800000.0
2008-02-22 07:53:00,98.51,98.51,98.51,98.51,14400000.0
2008-02-22 07:54:00,98.495,98.5,98.495,98.5,93800000.0
2008-02-22 07:55:00,98.5,98.5,98.475,98.49,109800000.0
2008-02-22 07:56:00,98.49,98.49,98.48,98.48,32400000.0
2008-02-22 07:57:00,98.48,98.5,98.48,98.5,94900000.0
2008-02-22 07:58:00,98.5,98.51,98.485,98.51,137000000.0
2008-02-22 07:59:00,98.51,98.53,98.485,98.49,133700000.0
2008-02-22 08:00:00,98.49,98.55,98.49,98.54,594900000.0
2008-02-22 08:01:00,98.54,98.57,98.54,98.56,135900000.0
2008-02-22 08:02:00,98.56,98.56,98.54,98.54,69600000.0
2008-02-22 08:03:00,98.54,98.55,98.53,98.53,55800000.0
2008-02-22 08:04:00,98.53,98.54,98.52,98.54,93600000.0
2008-02-22 08:05:00,98.54,98.55,98.52,98.53,251200000.0
2008-02-22 08:06:00,98.53,98.57,98.53,98.56,42300000.0
2008-02-22 08:07:00,98.56,98.57,98.54,98.55,31200000.0
2008-02-22 08:08:00,98.55,98.55,98.53,98.54,50400000.0
2008-02-22 08:09:00,98.54,98.54,98.52,98.54,248600000.0
2008-02-22 08:10:00,98.54,98.55,98.53,98.55,294800000.0
2008-02-22 08:11:00,98.55,98.55,98.525,98.54,381000000.0
2008-02-22 08:12:00,98.54,98.55,98.54,98.55,255300000.0
2008-02-22 08:13:00,98.55,98.55,98.53,98.55,407000000.0
2008-02-22 08:14:00,98.55,98.57,98.54,98.545,735700000.0
2008-02-22 08:15:00,98.545,98.56,98.54,98.55,854200000.0
2008-02-22 08:16:00,98.55,98.55,98.55,98.55,62800000.0
2008-02-22 08:17:00,98.55,98.56,98.55,98.55,15000000.0
2008-02-22 08:18:00,98.55,98.56,98.54,98.55,83100000.0
2008-02-22 08:19:00,98.55,98.55,98.55,98.55,41700000.0
2008-02-22 08:20:00,98.55,98.55,98.51,98.53,553600000.0
2008-02-22 08:21:00,98.53,98.54,98.52,98.54,56900000.0
2008-02-22 08:22:00,98.54,98.55,98.525,98.54,124100000.0
2008-02-22 08:23:00,98.54,98.55,98.54,98.54,29100000.0
2008-02-22 08:24:00,98.54,98.54,98.515,98.52,181400000.0
2008-02-22 08:25:00,98.52,98.53,98.51,98.51,83100000.0
2008-02-22 08:26:00,98.51,98.535,98.51,98.535,325600000.0
2008-02-22 08:27:00,98.535,98.54,98.52,98.54,535200000.0
2008-02-22 08:28:00,98.54,98.56,98.53,98.55,26100000.0
2008-02-22 08:29:00,98.55,98.55,98.55,98.55,47400000.0
2008-02-22 08:30:00,98.55,98.57,98.55,98.56,38100000.0
2008-02-22 08:31:00,98.56,98.56,98.56,98.56,24300000.0
2008-02-22 08:32:00,98.56,98.56,98.51,98.52,172300000.0
2008-02-22 08:33:00,98.52,98.54,98.52,98.54,225300000.0
2008-02-22 08:34:00,98.54,98.56,98.535,98.56,710800000.0
2008-02-22 08:35:00,98.56,98.59,98.55,98.58,100300000.0
2008-02-22 08:36:00,98.58,98.58,98.515,98.54,486700000.0
2008-02-22 08:37:00,98.54,98.54,98.52,98.53,48600000.0
2008-02-22 08:38:00,98.53,98.55,98.53,98.55,58200000.0
2008-02-22 08:39:00,98.55,98.57,98.535,98.555,497799999.0
2008-02-22 08:40:00,98.555,98.57,98.555,98.57,206200000.0
2008-02-22 08:41:00,98.57,98.57,98.55,98.55,17700000.0
2008-02-22 08:42:00,98.55,98.555,98.55,98.55,59100000.0
2008-02-22 08:43:00,98.55,98.555,98.53,98.54,97100000.0
2008-02-22 08:44:00,98.54,98.55,98.53,98.55,83400000.0
2008-02-22 08:45:00,98.55,98.55,98.53,98.53,30600000.0
2008-02-22 08:46:00,98.53,98.54,98.52,98.52,69300000.0
2008-02-22 08:47:00,98.52,98.53,98.52,98.52,34500000.0
2008-02-22 08:48:00,98.52,98.52,98.51,98.52,21600000.0
2008-02-22 08:49:00,98.52,98.52,98.5,98.51,70200000.0
2008-02-22 08:50:00,98.51,98.55,98.51,98.52,43100000.0
2008-02-22 08:51:00,98.52,98.53,98.51,98.52,80500000.0
2008-02-22 08:52:00,98.52,98.54,98.495,98.52,377000000.0
2008-02-22 08:53:00,98.52,98.555,98.5,98.52,178900000.0
2008-02-22 08:54:00,98.52,98.53,98.47,98.49,645300000.0
2008-02-22 08:55:00,98.49,98.49,98.47,98.49,106400000.0
2008-02-22 08:56:00,98.49,98.49,98.48,98.49,20400000.0
2008-02-22 08:57:00,98.49,98.5,98.47,98.49,36900000.0
2008-02-22 08:58:00,98.49,98.51,98.48,98.51,36500000.0
2008-02-22 08:59:00,98.51,98.52,98.51,98.52,14700000.0
2008-02-22 09:00:00,98.52,98.54,98.51,98.52,77900000.0
2008-02-22 09:01:00,98.52,98.52,98.52,98.52,18000000.0
2008-02-22 09:02:00,98.52,98.53,98.52,98.53,26100000.0
2008-02-22 09:03:00,98.53,98.54,98.51,98.51,216500000.0
2008-02-22 09:04:00,98.51,98.51,98.49,98.49,130700000.0
2008-02-22 09:05:00,98.49,98.51,98.48,98.51,285400000.0
2008-02-22 09:06:00,98.51,98.51,98.51,98.51,15000000.0
2008-02-22 09:07:00,98.51,98.51,98.5,98.51,52600000.0
2008-02-22 09:08:00,98.51,98.52,98.505,98.51,111300000.0
2008-02-22 09:09:00,98.51,98.54,98.5,98.53,123100000.0
2008-02-22 09:10:00,98.53,98.54,98.52,98.53,96000000.0
2008-02-22 09:11:00,98.53,98.55,98.53,98.55,42400000.0
2008-02-22 09:12:00,98.55,98.55,98.5,98.54,138400000.0
2008-02-22 09:13:00,98.54,98.54,98.51,98.52,92100000.0
2008-02-22 09:14:00,98.52,98.54,98.51,98.53,44400000.0
2008-02-22 09:15:00,98.53,98.53,98.49,98.5,158900000.0
2008-02-22 09:16:00,98.5,98.51,98.5,98.5,43500000.0
2008-02-22 09:17:00,98.5,98.52,98.5,98.51,143300000.0
2008-02-22 09:18:00,98.51,98.53,98.5,98.52,45400000.0
2008-02-22 09:19:00,98.52,98.53,98.52,98.53,48700000.0
2008-02-22 09:20:00,98.53,98.53,98.51,98.51,112800000.0
2008-02-22 09:21:00,98.51,98.53,98.51,98.52,81400000.0
2008-02-22 09:22:00,98.52,98.525,98.51,98.52,97200000.0
2008-02-22 09:23:00,98.52,98.54,98.51,98.53,70900000.0
2008-02-22 09:24:00,98.53,98.54,98.52,98.54,47500000.0
2008-02-22 09:25:00,98.54,98.57,98.52,98.55,100800000.0
2008-02-22 09:26:00,98.55,98.58,98.55,98.58,109000000.0
2008-02-22 09:27:00,98.58,98.59,98.56,98.56,52800000.0
2008-02-22 09:28:00,98.56,98.56,98.55,98.55,57800000.0
2008-02-22 09:29:00,98.55,98.56,98.55,98.55,69000000.0
2008-02-22 09:30:00,98.55,98.56,98.55,98.55,46800000.0
2008-02-22 09:31:00,98.55,98.55,98.53,98.53,79900000.0
2008-02-22 09:32:00,98.53,98.56,98.53,98.55,139000000.0
2008-02-22 09:33:00,98.55,98.57,98.53,98.54,177900000.0
2008-02-22 09:34:00,98.54,98.55,98.52,98.55,153900000.0
2008-02-22 09:35:00,98.53,98.56,98.52,98.53,252300001.0
2008-02-22 09:36:00,98.53,98.54,98.52,98.54,106900000.0
2008-02-22 09:37:00,98.54,98.54,98.505,98.505,135200000.0
2008-02-22 09:38:00,98.505,98.52,98.495,98.52,70600000.0
2008-02-22 09:39:00,98.52,98.53,98.49,98.49,157700000.0
2008-02-22 09:40:00,98.49,98.51,98.48,98.5,144100000.0
2008-02-22 09:41:00,98.5,98.56,98.48,98.54,135400000.0
2008-02-22 09:42:00,98.54,98.54,98.52,98.52,67800000.0
2008-02-22 09:43:00,98.52,98.56,98.52,98.55,203999999.0
2008-02-22 09:44:00,98.55,98.57,98.54,98.54,92400000.0
2008-02-22 09:45:00,98.54,98.54,98.51,98.52,83900000.0
2008-02-22 09:46:00,98.52,98.54,98.52,98.53,66700000.0
2008-02-22 09:47:00,98.53,98.55,98.49,98.5,101300000.0
2008-02-22 09:48:00,98.5,98.51,98.49,98.5,200800000.0
2008-02-22 09:49:00,98.5,98.5,98.47,98.49,345300000.0
2008-02-22 09:50:00,98.49,98.49,98.48,98.48,211000000.0
2008-02-22 09:51:00,98.48,98.49,98.465,98.48,363899999.0
2008-02-22 09:52:00,98.48,98.5,98.48,98.48,225000000.0
2008-02-22 09:53:00,98.48,98.495,98.48,98.495,71400000.0
2008-02-22 09:54:00,98.495,98.52,98.48,98.51,274199998.0
2008-02-22 09:55:00,98.51,98.51,98.48,98.49,54900000.0
2008-02-22 09:56:00,98.49,98.54,98.49,98.52,134800000.0
2008-02-22 09:57:00,98.52,98.52,98.5,98.5,56700000.0
2008-02-22 09:58:00,98.5,98.5,98.49,98.5,57600000.0
2008-02-22 09:59:00,98.5,98.51,98.48,98.5,92500000.0
2008-02-22 10:00:00,98.5,98.51,98.45,98.47,90000000.0
2008-02-22 10:01:00,98.47,98.48,98.435,98.445,270500000.0
2008-02-22 10:02:00,98.445,98.455,98.44,98.44,54500000.0
2008-02-22 10:03:00,98.44,98.44,98.39,98.41,300000000.0
2008-02-22 10:04:00,98.41,98.42,98.36,98.37,170600000.0
2008-02-22 10:05:00,98.36,98.41,98.34,98.38,115900000.0
2008-02-22 10:06:00,98.38,98.39,98.36,98.36,171300000.0
2008-02-22 10:07:00,98.36,98.36,98.31,98.35,240500000.0
2008-02-22 10:08:00,98.35,98.38,98.34,98.36,323700000.0
2008-02-22 10:09:00,98.36,98.38,98.33,98.33,243300000.0
2008-02-22 10:10:00,98.33,98.38,98.32,98.37,231100000.0
2008-02-22 10:11:00,98.37,98.38,98.31,98.32,260799998.0
2008-02-22 10:12:00,98.32,98.35,98.3,98.345,184600000.0
2008-02-22 10:13:00,98.345,98.35,98.31,98.33,290200000.0
2008-02-22 10:14:00,98.33,98.38,98.32,98.36,298800000.0
2008-02-22 10:15:00,98.36,98.38,98.34,98.38,252100000.0
2008-02-22 10:16:00,98.38,98.4,98.36,98.38,99600000.0
2008-02-22 10:17:00,98.38,98.38,98.34,98.36,145500000.0
2008-02-22 10:18:00,98.36,98.38,98.34,98.35,298300000.0
2008-02-22 10:19:00,98.35,98.37,98.33,98.34,424600000.0
2008-02-22 10:20:00,98.34,98.34,98.3,98.3,230400000.0
2008-02-22 10:21:00,98.3,98.33,98.3,98.33,358900000.0
2008-02-22 10:22:00,98.33,98.37,98.32,98.36,447000000.0
2008-02-22 10:23:00,98.36,98.38,98.35,98.35,54200000.0
2008-02-22 10:24:00,98.35,98.4,98.35,98.375,268000000.0
2008-02-22 10:25:00,98.375,98.41,98.37,98.39,217000000.0
2008-02-22 10:26:00,98.39,98.41,98.38,98.41,88700000.0
2008-02-22 10:27:00,98.41,98.45,98.395,98.44,243000000.0
2008-02-22 10:28:00,98.44,98.45,98.39,98.43,225100000.0
2008-02-22 10:29:00,98.43,98.44,98.375,98.43,349200000.0
2008-02-22 10:30:00,98.43,98.44,98.4,98.43,166200000.0
2008-02-22 10:31:00,98.43,98.43,98.375,98.39,203900000.0
2008-02-22 10:32:00,98.39,98.39,98.37,98.39,136200000.0
2008-02-22 10:33:00,98.39,98.4,98.38,98.4,212800000.0
2008-02-22 10:34:00,98.4,98.4,98.37,98.38,55800000.0
2008-02-22 10:35:00,98.38,98.44,98.375,98.41,275700000.0
2008-02-22 10:36:00,98.405,98.42,98.37,98.42,297800000.0
2008-02-22 10:37:00,98.42,98.42,98.385,98.4,209900000.0
2008-02-22 10:38:00,98.4,98.46,98.4,98.45,198100000.0
2008-02-22 10:39:00,98.45,98.48,98.42,98.47,101300000.0
2008-02-22 10:40:00,98.47,98.47,98.43,98.43,259500000.0
2008-02-22 10:41:00,98.43,98.44,98.41,98.42,85900000.0
2008-02-22 10:42:00,98.42,98.43,98.415,98.42,166400000.0
2008-02-22 10:43:00,98.42,98.43,98.41,98.42,88500000.0
2008-02-22 10:44:00,98.42,98.44,98.41,98.43,90400000.0
2008-02-22 10:45:00,98.43,98.44,98.42,98.44,396000000.0
2008-02-22 10:46:00,98.44,98.47,98.43,98.44,207600000.0
2008-02-22 10:47:00,98.44,98.47,98.43,98.43,79700000.0
2008-02-22 10:48:00,98.43,98.44,98.41,98.43,110300000.0
2008-02-22 10:49:00,98.43,98.43,98.4,98.4,98000000.0
2008-02-22 10:50:00,98.4,98.44,98.4,98.41,185300000.0
2008-02-22 10:51:00,98.41,98.42,98.41,98.41,39600000.0
2008-02-22 10:52:00,98.41,98.41,98.39,98.39,48900000.0
2008-02-22 10:53:00,98.39,98.4,98.38,98.39,45300000.0
2008-02-22 10:54:00,98.39,98.39,98.39,98.39,24300000.0
2008-02-22 10:55:00,98.39,98.39,98.39,98.39,25500000.0
2008-02-22 10:56:00,98.39,98.39,98.39,98.39,28500000.0
2008-02-22 10:57:00,98.39,98.39,98.39,98.39,18000000.0
2008-02-22 10:58:00,98.39,98.4,98.39,98.4,72700000.0
2008-02-22 10:59:00,98.4,98.41,98.39,98.4,46900000.0
2008-02-22 11:00:00,98.4,98.46,98.4,98.44,208400000.0
2008-02-22 11:01:00,98.44,98.52,98.44,98.52,153100000.0
2008-02-22 11:02:00,98.5,98.56,98.5,98.54,158300000.0
2008-02-22 11:03:00,98.54,98.56,98.525,98.525,236500000.0
2008-02-22 11:04:00,98.535,98.55,98.53,98.54,104300000.0
2008-02-22 11:05:00,98.54,98.56,98.53,98.55,191100000.0
2008-02-22 11:06:00,98.55,98.57,98.54,98.57,98200000.0
2008-02-22 11:07:00,98.57,98.59,98.56,98.57,107100000.0
2008-02-22 11:08:00,98.57,98.58,98.56,98.57,73300000.0
2008-02-22 11:09:00,98.57,98.58,98.535,98.58,178200000.0
2008-02-22 11:10:00,98.58,98.58,98.54,98.56,87200000.0
2008-02-22 11:11:00,98.56,98.56,98.52,98.535,69200000.0
2008-02-22 11:12:00,98.54,98.55,98.53,98.54,94500000.0
2008-02-22 11:13:00,98.54,98.55,98.52,98.53,106600000.0
2008-02-22 11:14:00,98.54,98.54,98.51,98.53,68600000.0
2008-02-22 11:15:00,98.53,98.54,98.51,98.52,70800000.0
2008-02-22 11:16:00,98.52,98.54,98.52,98.53,61500000.0
2008-02-22 11:17:00,98.53,98.55,98.515,98.545,92400000.0
2008-02-22 11:18:00,98.55,98.56,98.54,98.55,72400000.0
2008-02-22 11:19:00,98.55,98.56,98.485,98.49,70700000.0
2008-02-22 11:20:00,98.49,98.52,98.49,98.52,83500000.0
2008-02-22 11:21:00,98.52,98.54,98.52,98.53,58600000.0
2008-02-22 11:22:00,98.53,98.59,98.53,98.58,111600000.0
2008-02-22 11:23:00,98.58,98.58,98.55,98.57,81400000.0
2008-02-22 11:24:00,98.57,98.6,98.57,98.6,99500000.0
2008-02-22 11:25:00,98.6,98.61,98.57,98.57,51500000.0
2008-02-22 11:26:00,98.57,98.57,98.51,98.52,95900000.0
2008-02-22 11:27:00,98.52,98.53,98.51,98.51,194700000.0
2008-02-22 11:28:00,98.51,98.57,98.51,98.55,113000000.0
2008-02-22 11:29:00,98.55,98.555,98.53,98.55,145900000.0
2008-02-22 11:30:00,98.55,98.56,98.54,98.55,177100000.0
2008-02-22 11:31:00,98.55,98.56,98.54,98.55,49500000.0
2008-02-22 11:32:00,98.55,98.55,98.48,98.49,126700000.0
2008-02-22 11:33:00,98.49,98.5,98.47,98.49,110400000.0
2008-02-22 11:34:00,98.49,98.53,98.48,98.5,110600000.0
2008-02-22 11:35:00,98.49,98.5,98.45,98.47,200800001.0
2008-02-22 11:36:00,98.47,98.47,98.45,98.47,64000000.0
2008-02-22 11:37:00,98.47,98.48,98.46,98.47,43400000.0
2008-02-22 11:38:00,98.47,98.5,98.47,98.49,46000000.0
2008-02-22 11:39:00,98.49,98.49,98.45,98.46,50400000.0
2008-02-22 11:40:00,98.46,98.51,98.46,98.47,70500000.0
2008-02-22 11:41:00,98.47,98.48,98.47,98.48,39300000.0
2008-02-22 11:42:00,98.48,98.48,98.46,98.47,78200000.0
2008-02-22 11:43:00,98.47,98.47,98.425,98.45,83900000.0
2008-02-22 11:44:00,98.45,98.47,98.43,98.435,102400000.0
2008-02-22 11:45:00,98.435,98.46,98.42,98.45,187600000.0
2008-02-22 11:46:00,98.45,98.47,98.44,98.44,63100000.0
2008-02-22 11:47:00,98.44,98.47,98.44,98.45,79700000.0
2008-02-22 11:48:00,98.45,98.48,98.45,98.47,129000000.0
2008-02-22 11:49:00,98.47,98.49,98.46,98.48,45400000.0
2008-02-22 11:50:00,98.48,98.52,98.48,98.51,203100000.0
2008-02-22 11:51:00,98.51,98.515,98.49,98.515,149500000.0
2008-02-22 11:52:00,98.52,98.55,98.515,98.55,88600000.0
2008-02-22 11:53:00,98.55,98.55,98.525,98.53,75500000.0
2008-02-22 11:54:00,98.53,98.565,98.53,98.565,65000000.0
2008-02-22 11:55:00,98.565,98.575,98.52,98.52,67700000.0
2008-02-22 11:56:00,98.525,98.54,98.49,98.5,85700000.0
2008-02-22 11:57:00,98.5,98.5,98.46,98.47,76600000.0
2008-02-22 11:58:00,98.47,98.48,98.47,98.47,63400000.0
2008-02-22 11:59:00,98.47,98.49,98.41,98.42,89800000.0
2008-02-22 12:00:00,98.42,98.44,98.4,98.44,121700000.0
2008-02-22 12:01:00,98.445,98.45,98.42,98.425,112600000.0
2008-02-22 12:02:00,98.425,98.45,98.4,98.43,85800000.0
2008-02-22 12:03:00,98.43,98.45,98.42,98.43,63700000.0
2008-02-22 12:04:00,98.43,98.455,98.42,98.45,75300000.0
2008-02-22 12:05:00,98.45,98.49,98.45,98.465,56200000.0
2008-02-22 12:06:00,98.465,98.465,98.44,98.44,63700000.0
2008-02-22 12:07:00,98.44,98.45,98.44,98.45,47800000.0
2008-02-22 12:08:00,98.45,98.46,98.45,98.45,47900000.0
2008-02-22 12:09:00,98.45,98.47,98.44,98.47,84900000.0
2008-02-22 12:10:00,98.47,98.5,98.45,98.45,62900000.0
2008-02-22 12:11:00,98.45,98.48,98.45,98.46,74000000.0
2008-02-22 12:12:00,98.46,98.51,98.46,98.5,45300000.0
2008-02-22 12:13:00,98.5,98.56,98.5,98.56,71000000.0
2008-02-22 12:14:00,98.56,98.56,98.51,98.515,72200000.0
2008-02-22 12:15:00,98.52,98.56,98.52,98.53,75200000.0
2008-02-22 12:16:00,98.54,98.54,98.51,98.51,138200000.0
2008-02-22 12:17:00,98.51,98.54,98.49,98.54,94600000.0
2008-02-22 12:18:00,98.54,98.55,98.53,98.53,115500000.0
2008-02-22 12:19:00,98.53,98.56,98.53,98.55,67800000.0
2008-02-22 12:20:00,98.55,98.56,98.525,98.55,64700000.0
2008-02-22 12:21:00,98.55,98.56,98.52,98.53,46300000.0
2008-02-22 12:22:00,98.53,98.54,98.53,98.53,33600000.0
2008-02-22 12:23:00,98.53,98.54,98.53,98.54,27000000.0
2008-02-22 12:24:00,98.54,98.54,98.47,98.52,72300000.0
2008-02-22 12:25:00,98.52,98.53,98.51,98.52,42400000.0
2008-02-22 12:26:00,98.52,98.54,98.51,98.53,74400000.0
2008-02-22 12:27:00,98.53,98.54,98.52,98.52,58100000.0
2008-02-22 12:28:00,98.52,98.525,98.51,98.515,208900000.0
2008-02-22 12:29:00,98.515,98.54,98.51,98.53,200700000.0
2008-02-22 12:30:00,98.53,98.535,98.52,98.52,91800000.0
2008-02-22 12:31:00,98.52,98.535,98.52,98.53,89800000.0
2008-02-22 12:32:00,98.53,98.55,98.52,98.55,57900000.0
2008-02-22 12:33:00,98.55,98.57,98.54,98.56,59200000.0
2008-02-22 12:34:00,98.56,98.56,98.55,98.55,45000000.0
2008-02-22 12:35:00,98.55,98.57,98.55,98.55,54500000.0
2008-02-22 12:36:00,98.55,98.55,98.54,98.54,45900000.0
2008-02-22 12:37:00,98.54,98.55,98.5,98.53,194100000.0
2008-02-22 12:38:00,98.53,98.53,98.52,98.52,36000000.0
2008-02-22 12:39:00,98.52,98.52,98.5,98.5,39900000.0
2008-02-22 12:40:00,98.5,98.51,98.5,98.5,18000000.0
2008-02-22 12:41:00,98.5,98.53,98.5,98.525,277200000.0
2008-02-22 12:42:00,98.53,98.55,98.52,98.54,120400000.0
2008-02-22 12:43:00,98.54,98.55,98.53,98.54,44200000.0
2008-02-22 12:44:00,98.54,98.54,98.51,98.51,41300000.0
2008-02-22 12:45:00,98.51,98.52,98.5,98.515,49100000.0
2008-02-22 12:46:00,98.515,98.54,98.51,98.53,93000000.0
2008-02-22 12:47:00,98.53,98.57,98.53,98.55,62400000.0
2008-02-22 12:48:00,98.55,98.55,98.53,98.54,77100000.0
2008-02-22 12:49:00,98.54,98.54,98.52,98.52,82600000.0
2008-02-22 12:50:00,98.52,98.545,98.505,98.545,80100000.0
2008-02-22 12:51:00,98.54,98.545,98.53,98.53,51500000.0
2008-02-22 12:52:00,98.53,98.55,98.53,98.55,57100000.0
2008-02-22 12:53:00,98.55,98.55,98.52,98.54,82200000.0
2008-02-22 12:54:00,98.54,98.55,98.54,98.54,50000000.0
2008-02-22 12:55:00,98.54,98.55,98.53,98.535,32900000.0
2008-02-22 12:56:00,98.535,98.535,98.5,98.51,48800000.0
2008-02-22 12:57:00,98.51,98.53,98.51,98.515,80200000.0
2008-02-22 12:58:00,98.515,98.515,98.5,98.505,59700000.0
2008-02-22 12:59:00,98.5,98.52,98.495,98.51,90100000.0
2008-02-22 13:00:00,98.51,98.52,98.485,98.5,82500000.0
2008-02-22 13:01:00,98.5,98.51,98.495,98.505,61500000.0
2008-02-22 13:02:00,98.505,98.53,98.5,98.51,90900000.0
2008-02-22 13:03:00,98.51,98.51,98.48,98.49,61500000.0
2008-02-22 13:04:00,98.49,98.49,98.43,98.44,130200000.0
2008-02-22 13:05:00,98.44,98.48,98.43,98.47,87400000.0
2008-02-22 13:06:00,98.47,98.49,98.45,98.455,55600000.0
2008-02-22 13:07:00,98.455,98.495,98.45,98.48,87200000.0
2008-02-22 13:08:00,98.48,98.48,98.455,98.46,51500000.0
2008-02-22 13:09:00,98.46,98.48,98.46,98.47,64000000.0
2008-02-22 13:10:00,98.47,98.495,98.445,98.49,75500000.0
2008-02-22 13:11:00,98.49,98.495,98.465,98.48,54600000.0
2008-02-22 13:12:00,98.48,98.49,98.47,98.47,61200000.0
2008-02-22 13:13:00,98.47,98.48,98.455,98.47,52600000.0
2008-02-22 13:14:00,98.47,98.48,98.46,98.465,36300000.0
2008-02-22 13:15:00,98.465,98.48,98.44,98.44,88000000.0
2008-02-22 13:16:00,98.44,98.45,98.42,98.425,217200000.0
2008-02-22 13:17:00,98.43,98.44,98.41,98.43,116200000.0
2008-02-22 13:18:00,98.43,98.44,98.42,98.425,78000000.0
2008-02-22 13:19:00,98.425,98.45,98.42,98.45,77600000.0
2008-02-22 13:20:00,98.45,98.49,98.45,98.48,108900000.0
2008-02-22 13:21:00,98.48,98.49,98.47,98.47,106100000.0
2008-02-22 13:22:00,98.47,98.48,98.45,98.47,72700000.0
2008-02-22 13:23:00,98.47,98.48,98.46,98.48,59000000.0
2008-02-22 13:24:00,98.48,98.48,98.48,98.48,10200000.0
2008-02-22 13:25:00,98.48,98.49,98.47,98.49,70000000.0
2008-02-22 13:26:00,98.49,98.5,98.48,98.48,51000000.0
2008-02-22 13:27:00,98.48,98.52,98.48,98.51,130500000.0
2008-02-22 13:28:00,98.515,98.53,98.515,98.53,92400000.0
2008-02-22 13:29:00,98.54,98.54,98.51,98.52,73200000.0
2008-02-22 13:30:00,98.52,98.52,98.51,98.51,39900000.0
2008-02-22 13:31:00,98.51,98.53,98.5,98.5,70000000.0
2008-02-22 13:32:00,98.5,98.5,98.485,98.5,39500000.0
2008-02-22 13:33:00,98.5,98.52,98.49,98.515,110300000.0
2008-02-22 13:34:00,98.52,98.52,98.51,98.52,85300000.0
2008-02-22 13:35:00,98.525,98.53,98.49,98.5,107600000.0
2008-02-22 13:36:00,98.5,98.52,98.5,98.51,44100000.0
2008-02-22 13:37:00,98.515,98.53,98.5,98.53,124300000.0
2008-02-22 13:38:00,98.53,98.54,98.51,98.52,61900000.0
2008-02-22 13:39:00,98.525,98.54,98.52,98.52,34400000.0
2008-02-22 13:40:00,98.52,98.52,98.49,98.49,22300000.0
2008-02-22 13:41:00,98.49,98.49,98.49,98.49,15600000.0
2008-02-22 13:42:00,98.49,98.49,98.48,98.49,15800000.0
2008-02-22 13:43:00,98.49,98.49,98.475,98.49,34300000.0
2008-02-22 13:44:00,98.49,98.49,98.49,98.49,17000000.0
2008-02-22 13:45:00,98.49,98.51,98.49,98.51,35100000.0
2008-02-22 13:46:00,98.51,98.54,98.51,98.54,18000000.0
2008-02-22 13:47:00,98.54,98.54,98.53,98.53,22400000.0
2008-02-22 13:48:00,98.53,98.53,98.51,98.52,28200000.0
2008-02-22 13:49:00,98.52,98.54,98.52,98.54,21400000.0
2008-02-22 13:50:00,98.54,98.55,98.52,98.54,46500000.0
2008-02-22 13:51:00,98.54,98.54,98.51,98.52,128000000.0
2008-02-22 13:52:00,98.52,98.53,98.52,98.53,11000000.0
2008-02-22 13:53:00,98.53,98.54,98.52,98.53,33300000.0
2008-02-22 13:54:00,98.53,98.54,98.52,98.53,35800000.0
2008-02-22 13:55:00,98.53,98.545,98.53,98.545,32800000.0
2008-02-22 13:56:00,98.545,98.545,98.49,98.49,108800000.0
2008-02-22 13:57:00,98.49,98.57,98.49,98.56,183800000.0
2008-02-22 13:58:00,98.56,98.56,98.525,98.53,72400000.0
2008-02-22 13:59:00,98.53,98.54,98.52,98.54,59500000.0
2008-02-22 14:00:00,98.54,98.545,98.51,98.53,75100000.0
2008-02-22 14:01:00,98.53,98.56,98.53,98.54,77800000.0
2008-02-22 14:02:00,98.54,98.56,98.54,98.55,30000000.0
2008-02-22 14:03:00,98.55,98.56,98.525,98.53,81400000.0
2008-02-22 14:04:00,98.53,98.53,98.51,98.51,37000000.0
2008-02-22 14:05:00,98.51,98.51,98.48,98.49,99300000.0
2008-02-22 14:06:00,98.49,98.5,98.48,98.5,99300000.0
2008-02-22 14:07:00,98.5,98.515,98.49,98.51,66500000.0
2008-02-22 14:08:00,98.51,98.55,98.51,98.54,90600000.0
2008-02-22 14:09:00,98.54,98.565,98.52,98.54,104100000.0
2008-02-22 14:10:00,98.54,98.57,98.53,98.57,35400000.0
2008-02-22 14:11:00,98.57,98.6,98.57,98.6,52800000.0
2008-02-22 14:12:00,98.6,98.6,98.575,98.6,82800000.0
2008-02-22 14:13:00,98.6,98.605,98.6,98.6,40300000.0
2008-02-22 14:14:00,98.6,98.6,98.58,98.6,47300000.0
2008-02-22 14:15:00,98.6,98.62,98.6,98.62,25400000.0
2008-02-22 14:16:00,98.61,98.62,98.6,98.6,29200000.0
2008-02-22 14:17:00,98.6,98.61,98.6,98.6,28600000.0
2008-02-22 14:18:00,98.6,98.61,98.59,98.6,50400000.0
2008-02-22 14:19:00,98.6,98.6,98.57,98.57,29600000.0
2008-02-22 14:20:00,98.57,98.6,98.56,98.58,71600000.0
2008-02-22 14:21:00,98.58,98.59,98.56,98.57,33300000.0
2008-02-22 14:22:00,98.57,98.59,98.55,98.58,67100000.0
2008-02-22 14:23:00,98.58,98.585,98.56,98.57,71300000.0
2008-02-22 14:24:00,98.57,98.58,98.545,98.56,63900000.0
2008-02-22 14:25:00,98.56,98.57,98.55,98.55,400300000.0
2008-02-22 14:26:00,98.55,98.55,98.54,98.54,60200000.0
2008-02-22 14:27:00,98.54,98.565,98.54,98.56,67700000.0
2008-02-22 14:28:00,98.56,98.57,98.55,98.55,33400000.0
2008-02-22 14:29:00,98.55,98.55,98.53,98.55,84700000.0
2008-02-22 14:30:00,98.55,98.55,98.5,98.5,43400000.0
2008-02-22 14:31:00,98.52,98.53,98.5,98.505,72800000.0
2008-02-22 14:32:00,98.505,98.52,98.5,98.52,105000000.0
2008-02-22 14:33:00,98.52,98.52,98.505,98.51,39700000.0
2008-02-22 14:34:00,98.51,98.515,98.49,98.505,73600000.0
2008-02-22 14:35:00,98.505,98.52,98.5,98.51,58200000.0
2008-02-22 14:36:00,98.51,98.53,98.51,98.52,53700000.0
2008-02-22 14:37:00,98.52,98.54,98.52,98.53,51800000.0
2008-02-22 14:38:00,98.53,98.55,98.53,98.53,27200000.0
2008-02-22 14:39:00,98.53,98.54,98.53,98.54,33000000.0
2008-02-22 14:40:00,98.54,98.555,98.53,98.555,42500000.0
2008-02-22 14:41:00,98.555,98.57,98.55,98.56,43200000.0
2008-02-22 14:42:00,98.56,98.59,98.56,98.57,85400000.0
2008-02-22 14:43:00,98.57,98.59,98.57,98.59,33400000.0
2008-02-22 14:44:00,98.59,98.59,98.56,98.57,35400000.0
2008-02-22 14:45:00,98.57,98.6,98.57,98.59,43600000.0
2008-02-22 14:46:00,98.59,98.6,98.57,98.57,70500000.0
2008-02-22 14:47:00,98.57,98.6,98.57,98.59,46600000.0
2008-02-22 14:48:00,98.59,98.59,98.57,98.57,100200000.0
2008-02-22 14:49:00,98.57,98.58,98.55,98.55,239100001.0
2008-02-22 14:50:00,98.555,98.57,98.55,98.57,643600001.0
2008-02-22 14:51:00,98.57,98.58,98.55,98.565,258200001.0
2008-02-22 14:52:00,98.565,98.6,98.565,98.585,273600001.0
2008-02-22 14:53:00,98.58,98.59,98.57,98.59,81700000.0
2008-02-22 14:54:00,98.59,98.6,98.55,98.555,102300000.0
2008-02-22 14:55:00,98.555,98.56,98.525,98.525,594899998.0
2008-02-22 14:56:00,98.53,98.53,98.495,98.505,637099999.0
2008-02-22 14:57:00,98.505,98.525,98.495,98.515,404300000.0
2008-02-22 14:58:00,98.51,98.52,98.49,98.495,194700000.0
2008-02-22 14:59:00,98.495,98.53,98.49,98.53,115000000.0
2008-02-22 15:00:00,98.53,98.53,98.48,98.49,280600000.0
2008-02-22 15:01:00,98.49,98.505,98.455,98.455,728899999.0
2008-02-22 15:02:00,98.46,98.47,98.455,98.455,146800000.0
2008-02-22 15:03:00,98.45,98.48,98.44,98.47,189100000.0
2008-02-22 15:04:00,98.47,98.475,98.44,98.46,140500000.0
2008-02-22 15:05:00,98.46,98.47,98.445,98.47,71300000.0
2008-02-22 15:06:00,98.47,98.48,98.455,98.48,37300000.0
2008-02-22 15:07:00,98.48,98.51,98.48,98.51,62000000.0
2008-02-22 15:08:00,98.51,98.54,98.5,98.52,107300000.0
2008-02-22 15:09:00,98.52,98.6,98.51,98.59,93600000.0
2008-02-22 15:10:00,98.59,98.59,98.53,98.53,79700000.0
2008-02-22 15:11:00,98.53,98.6,98.52,98.6,60800000.0
2008-02-22 15:12:00,98.6,98.62,98.59,98.6,43200000.0
2008-02-22 15:13:00,98.6,98.62,98.57,98.6,125500000.0
2008-02-22 15:14:00,98.595,98.595,98.56,98.59,73100000.0
2008-02-22 15:15:00,98.59,98.59,98.54,98.57,58200000.0
2008-02-22 15:16:00,98.57,98.64,98.56,98.61,137400000.0
2008-02-22 15:17:00,98.61,98.66,98.59,98.62,156100000.0
2008-02-22 15:18:00,98.62,98.64,98.59,98.595,69600000.0
2008-02-22 15:19:00,98.59,98.6,98.55,98.55,76200000.0
2008-02-22 15:20:00,98.555,98.59,98.555,98.58,86500000.0
2008-02-22 15:21:00,98.58,98.59,98.555,98.58,50600000.0
2008-02-22 15:22:00,98.58,98.58,98.57,98.58,33800000.0
2008-02-22 15:23:00,98.58,98.58,98.56,98.56,25800000.0
2008-02-22 15:24:00,98.56,98.56,98.51,98.53,71200000.0
2008-02-22 15:25:00,98.53,98.56,98.52,98.56,46200000.0
2008-02-22 15:26:00,98.56,98.59,98.56,98.56,63000000.0
2008-02-22 15:27:00,98.565,98.585,98.56,98.58,58000000.0
2008-02-22 15:28:00,98.58,98.6,98.565,98.565,58600000.0
2008-02-22 15:29:00,98.565,98.58,98.55,98.55,55300000.0
2008-02-22 15:30:00,98.55,98.58,98.54,98.57,44200000.0
2008-02-22 15:31:00,98.57,98.58,98.54,98.55,44600000.0
2008-02-22 15:32:00,98.55,98.565,98.54,98.55,44500000.0
2008-02-22 15:33:00,98.55,98.57,98.54,98.57,50100000.0
2008-02-22 15:34:00,98.57,98.61,98.55,98.565,50500000.0
2008-02-22 15:35:00,98.56,98.57,98.53,98.53,107000000.0
2008-02-22 15:36:00,98.53,98.55,98.51,98.545,77400000.0
2008-02-22 15:37:00,98.545,98.56,98.54,98.545,77300000.0
2008-02-22 15:38:00,98.545,98.57,98.52,98.56,68500000.0
2008-02-22 15:39:00,98.56,98.61,98.56,98.595,79400000.0
2008-02-22 15:40:00,98.59,98.64,98.59,98.6,65100000.0
2008-02-22 15:41:00,98.61,98.61,98.59,98.6,38800000.0
2008-02-22 15:42:00,98.6,98.61,98.57,98.57,80300000.0
2008-02-22 15:43:00,98.57,98.58,98.565,98.57,79600000.0
2008-02-22 15:44:00,98.57,98.6,98.57,98.58,81800000.0
2008-02-22 15:45:00,98.58,98.62,98.58,98.6,53800000.0
2008-02-22 15:46:00,98.6,98.605,98.59,98.59,65200000.0
2008-02-22 15:47:00,98.59,98.6,98.58,98.595,126500000.0
2008-02-22 15:48:00,98.595,98.6,98.57,98.59,146500000.0
2008-02-22 15:49:00,98.59,98.6,98.59,98.6,82600000.0
2008-02-22 15:50:00,98.6,98.64,98.6,98.63,103200000.0
2008-02-22 15:51:00,98.63,98.66,98.62,98.66,107800000.0
2008-02-22 15:52:00,98.66,98.67,98.61,98.62,65800000.0
2008-02-22 15:53:00,98.62,98.65,98.62,98.64,91800000.0
2008-02-22 15:54:00,98.64,98.66,98.625,98.66,80500000.0
2008-02-22 15:55:00,98.66,98.67,98.65,98.65,31600000.0
2008-02-22 15:56:00,98.65,98.67,98.64,98.67,35400000.0
2008-02-22 15:57:00,98.67,98.69,98.67,98.69,45700000.0
2008-02-22 15:58:00,98.69,98.69,98.63,98.64,79400000.0
2008-02-22 15:59:00,98.64,98.67,98.63,98.66,189000000.0
2008-02-22 16:00:00,98.66,98.68,98.59,98.595,189200000.0
2008-02-22 16:01:00,98.595,98.66,98.59,98.63,154000001.0
2008-02-22 16:02:00,98.63,98.65,98.625,98.625,51100000.0
2008-02-22 16:03:00,98.62,98.63,98.6,98.62,74300000.0
2008-02-22 16:04:00,98.62,98.63,98.61,98.62,48100000.0
2008-02-22 16:05:00,98.62,98.64,98.6,98.63,36000000.0
2008-02-22 16:06:00,98.63,98.64,98.62,98.62,69800000.0
2008-02-22 16:07:00,98.62,98.65,98.62,98.64,84200000.0
2008-02-22 16:08:00,98.64,98.65,98.61,98.65,121800000.0
2008-02-22 16:09:00,98.65,98.66,98.62,98.66,90300000.0
2008-02-22 16:10:00,98.66,98.67,98.63,98.66,76200000.0
2008-02-22 16:11:00,98.66,98.68,98.65,98.66,41000000.0
2008-02-22 16:12:00,98.66,98.7,98.64,98.7,94200000.0
2008-02-22 16:13:00,98.7,98.71,98.65,98.68,154699999.0
2008-02-22 16:14:00,98.68,98.68,98.65,98.66,70100000.0
2008-02-22 16:15:00,98.66,98.67,98.655,98.66,59900000.0
2008-02-22 16:16:00,98.66,98.675,98.645,98.65,180300000.0
2008-02-22 16:17:00,98.65,98.66,98.6,98.615,69900000.0
2008-02-22 16:18:00,98.615,98.63,98.59,98.6,135100000.0
2008-02-22 16:19:00,98.6,98.62,98.58,98.6,71600000.0
2008-02-22 16:20:00,98.6,98.615,98.6,98.61,65800000.0
2008-02-22 16:21:00,98.61,98.63,98.6,98.605,106200000.0
2008-02-22 16:22:00,98.605,98.63,98.6,98.63,95900000.0
2008-02-22 16:23:00,98.63,98.63,98.61,98.62,45400000.0
2008-02-22 16:24:00,98.62,98.63,98.61,98.63,59700000.0
2008-02-22 16:25:00,98.63,98.64,98.615,98.64,56400000.0
2008-02-22 16:26:00,98.64,98.65,98.63,98.63,29400000.0
2008-02-22 16:27:00,98.63,98.64,98.63,98.64,38800000.0
2008-02-22 16:28:00,98.64,98.65,98.64,98.64,12000000.0
2008-02-22 16:29:00,98.64,98.64,98.62,98.62,31800000.0
2008-02-22 16:30:00,98.61,98.63,98.6,98.6,35400000.0
2008-02-22 16:31:00,98.6,98.65,98.6,98.62,48900000.0
2008-02-22 16:32:00,98.62,98.63,98.6,98.615,73700000.0
2008-02-22 16:33:00,98.62,98.62,98.6,98.6,48300000.0
2008-02-22 16:34:00,98.6,98.6,98.57,98.58,44800000.0
2008-02-22 16:35:00,98.58,98.6,98.58,98.6,37200000.0
2008-02-22 16:36:00,98.6,98.62,98.6,98.61,49300000.0
2008-02-22 16:37:00,98.61,98.64,98.59,98.62,82700000.0
2008-02-22 16:38:00,98.62,98.63,98.565,98.565,78000000.0
2008-02-22 16:39:00,98.56,98.61,98.56,98.58,63400000.0
2008-02-22 16:40:00,98.58,98.6,98.57,98.58,29200000.0
2008-02-22 16:41:00,98.585,98.61,98.58,98.59,53200000.0
2008-02-22 16:42:00,98.59,98.6,98.57,98.58,46400000.0
2008-02-22 16:43:00,98.58,98.6,98.57,98.58,51000000.0
2008-02-22 16:44:00,98.58,98.59,98.55,98.57,60700000.0
2008-02-22 16:45:00,98.57,98.58,98.545,98.57,81500000.0
2008-02-22 16:46:00,98.57,98.59,98.555,98.56,58800000.0
2008-02-22 16:47:00,98.56,98.58,98.53,98.55,47800000.0
2008-02-22 16:48:00,98.55,98.59,98.55,98.59,49700000.0
2008-02-22 16:49:00,98.59,98.59,98.57,98.59,50200000.0
2008-02-22 16:50:00,98.59,98.63,98.59,98.61,71900000.0
2008-02-22 16:51:00,98.61,98.68,98.61,98.62,56400000.0
2008-02-22 16:52:00,98.62,98.65,98.615,98.64,36600000.0
2008-02-22 16:53:00,98.64,98.64,98.6,98.6,67600000.0
2008-02-22 16:54:00,98.6,98.62,98.59,98.6,41200000.0
2008-02-22 16:55:00,98.605,98.64,98.6,98.62,65500000.0
2008-02-22 16:56:00,98.62,98.62,98.57,98.59,60400000.0
2008-02-22 16:57:00,98.59,98.61,98.58,98.6,70600000.0
2008-02-22 16:58:00,98.6,98.6,98.58,98.58,27600000.0
2008-02-22 16:59:00,98.585,98.63,98.585,98.63,50600000.0
2008-02-22 17:00:00,98.63,98.63,98.57,98.58,51400000.0
2008-02-22 17:01:00,98.58,98.6,98.56,98.57,58400000.0
2008-02-22 17:02:00,98.57,98.58,98.56,98.57,84600000.0
2008-02-22 17:03:00,98.57,98.59,98.54,98.55,47200000.0
2008-02-22 17:04:00,98.55,98.56,98.54,98.56,44000000.0
2008-02-22 17:05:00,98.56,98.57,98.54,98.56,83400000.0
2008-02-22 17:06:00,98.56,98.56,98.53,98.53,42600000.0
2008-02-22 17:07:00,98.53,98.55,98.51,98.53,49500000.0
2008-02-22 17:08:00,98.53,98.56,98.52,98.52,91100000.0
2008-02-22 17:09:00,98.52,98.545,98.51,98.545,60800000.0
2008-02-22 17:10:00,98.545,98.55,98.53,98.545,47200000.0
2008-02-22 17:11:00,98.545,98.545,98.495,98.51,99100000.0
2008-02-22 17:12:00,98.51,98.51,98.445,98.47,76000000.0
2008-02-22 17:13:00,98.47,98.49,98.44,98.47,73600000.0
2008-02-22 17:14:00,98.47,98.515,98.47,98.5,55800000.0
2008-02-22 17:15:00,98.5,98.53,98.47,98.47,68300000.0
2008-02-22 17:16:00,98.47,98.49,98.45,98.45,62300000.0
2008-02-22 17:17:00,98.45,98.475,98.445,98.455,89700000.0
2008-02-22 17:18:00,98.455,98.47,98.445,98.47,78800000.0
2008-02-22 17:19:00,98.47,98.48,98.46,98.47,73500000.0
2008-02-22 17:20:00,98.47,98.47,98.43,98.44,69800000.0
2008-02-22 17:21:00,98.44,98.44,98.38,98.41,76800000.0
2008-02-22 17:22:00,98.41,98.42,98.385,98.395,82500000.0
2008-02-22 17:23:00,98.39,98.43,98.39,98.41,71100000.0
2008-02-22 17:24:00,98.41,98.42,98.39,98.42,89000000.0
2008-02-22 17:25:00,98.42,98.44,98.4,98.42,66800000.0
2008-02-22 17:26:00,98.42,98.43,98.4,98.4,73600000.0
2008-02-22 17:27:00,98.4,98.42,98.39,98.4,77000000.0
2008-02-22 17:28:00,98.4,98.43,98.39,98.42,123200000.0
2008-02-22 17:29:00,98.42,98.43,98.39,98.39,78900000.0
2008-02-22 17:30:00,98.39,98.42,98.37,98.38,61000000.0
2008-02-22 17:31:00,98.38,98.38,98.34,98.36,81100000.0
2008-02-22 17:32:00,98.36,98.36,98.3,98.31,101200000.0
2008-02-22 17:33:00,98.32,98.33,98.3,98.31,89700000.0
2008-02-22 17:34:00,98.31,98.35,98.31,98.32,83300000.0
2008-02-22 17:35:00,98.32,98.37,98.295,98.36,208600000.0
2008-02-22 17:36:00,98.36,98.37,98.35,98.37,83200000.0
2008-02-22 17:37:00,98.37,98.38,98.35,98.36,73200000.0
2008-02-22 17:38:00,98.36,98.37,98.33,98.36,155100000.0
2008-02-22 17:39:00,98.36,98.385,98.35,98.37,89900000.0
2008-02-22 17:40:00,98.37,98.4,98.36,98.36,65700000.0
2008-02-22 17:41:00,98.36,98.36,98.33,98.35,63300000.0
2008-02-22 17:42:00,98.35,98.35,98.315,98.35,129800000.0
2008-02-22 17:43:00,98.34,98.38,98.335,98.38,179999999.0
2008-02-22 17:44:00,98.37,98.41,98.365,98.395,69400000.0
2008-02-22 17:45:00,98.395,98.41,98.38,98.405,109300000.0
2008-02-22 17:46:00,98.41,98.41,98.38,98.39,99900000.0
2008-02-22 17:47:00,98.39,98.4,98.365,98.39,97500000.0
2008-02-22 17:48:00,98.39,98.43,98.39,98.43,151300000.0
2008-02-22 17:49:00,98.44,98.45,98.4,98.41,113300000.0
2008-02-22 17:50:00,98.41,98.42,98.38,98.39,115600000.0
2008-02-22 17:51:00,98.4,98.44,98.4,98.44,74100000.0
2008-02-22 17:52:00,98.44,98.45,98.42,98.42,56900000.0
2008-02-22 17:53:00,98.42,98.45,98.39,98.44,81100000.0
2008-02-22 17:54:00,98.44,98.48,98.44,98.47,59800000.0
2008-02-22 17:55:00,98.47,98.48,98.46,98.46,61600000.0
2008-02-22 17:56:00,98.46,98.46,98.41,98.43,175100001.0
2008-02-22 17:57:00,98.43,98.45,98.4,98.42,115100000.0
2008-02-22 17:58:00,98.41,98.44,98.4,98.43,111600000.0
2008-02-22 17:59:00,98.43,98.48,98.43,98.46,66200000.0
2008-02-22 18:00:00,98.46,98.46,98.435,98.46,64500000.0
2008-02-22 18:01:00,98.46,98.49,98.43,98.45,68300000.0
2008-02-22 18:02:00,98.45,98.46,98.44,98.46,59200000.0
2008-02-22 18:03:00,98.46,98.46,98.44,98.46,43600000.0
2008-02-22 18:04:00,98.46,98.46,98.45,98.45,28200000.0
2008-02-22 18:05:00,98.45,98.45,98.43,98.43,56200000.0
2008-02-22 18:06:00,98.43,98.47,98.43,98.45,52800000.0
2008-02-22 18:07:00,98.45,98.46,98.43,98.44,59400000.0
2008-02-22 18:08:00,98.45,98.48,98.43,98.48,62900000.0
2008-02-22 18:09:00,98.48,98.54,98.46,98.53,99200000.0
2008-02-22 18:10:00,98.53,98.58,98.53,98.54,128700000.0
2008-02-22 18:11:00,98.54,98.54,98.51,98.52,97700000.0
2008-02-22 18:12:00,98.52,98.56,98.52,98.55,94200000.0
2008-02-22 18:13:00,98.55,98.55,98.51,98.52,133400000.0
2008-02-22 18:14:00,98.52,98.55,98.52,98.53,100000000.0
2008-02-22 18:15:00,98.53,98.56,98.52,98.56,59400000.0
2008-02-22 18:16:00,98.56,98.59,98.545,98.59,145200000.0
2008-02-22 18:17:00,98.59,98.6,98.58,98.59,34600000.0
2008-02-22 18:18:00,98.59,98.6,98.57,98.59,74200000.0
2008-02-22 18:19:00,98.59,98.61,98.59,98.61,46400000.0
2008-02-22 18:20:00,98.61,98.64,98.6,98.63,49200000.0
2008-02-22 18:21:00,98.63,98.65,98.6,98.65,48600000.0
2008-02-22 18:22:00,98.65,98.65,98.59,98.61,68800000.0
2008-02-22 18:23:00,98.61,98.62,98.59,98.6,55400000.0
2008-02-22 18:24:00,98.6,98.62,98.58,98.62,45400000.0
2008-02-22 18:25:00,98.62,98.64,98.59,98.62,46400000.0
2008-02-22 18:26:00,98.62,98.63,98.61,98.61,29600000.0
2008-02-22 18:27:00,98.61,98.61,98.59,98.6,54800000.0
2008-02-22 18:28:00,98.6,98.61,98.59,98.59,37800000.0
2008-02-22 18:29:00,98.59,98.59,98.56,98.57,38400000.0
2008-02-22 18:30:00,98.57,98.59,98.56,98.57,34800000.0
2008-02-22 18:31:00,98.57,98.58,98.56,98.57,37800000.0
2008-02-22 18:32:00,98.57,98.59,98.57,98.58,78500000.0
2008-02-22 18:33:00,98.58,98.595,98.57,98.59,44600000.0
2008-02-22 18:34:00,98.59,98.61,98.59,98.61,27600000.0
2008-02-22 18:35:00,98.61,98.62,98.59,98.62,50200000.0
2008-02-22 18:36:00,98.62,98.64,98.62,98.62,66500000.0
2008-02-22 18:37:00,98.62,98.63,98.59,98.61,39900000.0
2008-02-22 18:38:00,98.61,98.62,98.58,98.6,46200000.0
2008-02-22 18:39:00,98.6,98.6,98.59,98.6,27800000.0
2008-02-22 18:40:00,98.6,98.6,98.55,98.55,56700000.0
2008-02-22 18:41:00,98.55,98.57,98.55,98.57,45600000.0
2008-02-22 18:42:00,98.57,98.57,98.51,98.51,34200000.0
2008-02-22 18:43:00,98.51,98.54,98.51,98.54,50400000.0
2008-02-22 18:44:00,98.53,98.53,98.47,98.49,48900000.0
2008-02-22 18:45:00,98.49,98.51,98.49,98.51,50800000.0
2008-02-22 18:46:00,98.51,98.515,98.48,98.51,83200000.0
2008-02-22 18:47:00,98.51,98.51,98.48,98.49,59700000.0
2008-02-22 18:48:00,98.49,98.5,98.46,98.47,58300000.0
2008-02-22 18:49:00,98.47,98.5,98.47,98.49,48300000.0
2008-02-22 18:50:00,98.49,98.53,98.49,98.53,37400000.0
2008-02-22 18:51:00,98.53,98.53,98.51,98.53,35800000.0
2008-02-22 18:52:00,98.53,98.54,98.52,98.54,27800000.0
2008-02-22 18:53:00,98.54,98.55,98.53,98.54,22000000.0
2008-02-22 18:54:00,98.54,98.56,98.54,98.54,46400000.0
2008-02-22 18:55:00,98.54,98.56,98.54,98.56,30600000.0
2008-02-22 18:56:00,98.56,98.57,98.54,98.55,144300000.0
2008-02-22 18:57:00,98.55,98.58,98.55,98.56,52400000.0
2008-02-22 18:58:00,98.56,98.57,98.54,98.54,80200000.0
2008-02-22 18:59:00,98.54,98.56,98.525,98.525,128400000.0
2008-02-22 19:00:00,98.525,98.56,98.495,98.53,82200000.0
2008-02-22 19:01:00,98.53,98.54,98.51,98.51,45300000.0
2008-02-22 19:02:00,98.51,98.52,98.48,98.48,120100000.0
2008-02-22 19:03:00,98.48,98.5,98.48,98.48,36000000.0
2008-02-22 19:04:00,98.48,98.49,98.46,98.49,43100000.0
2008-02-22 19:05:00,98.49,98.5,98.49,98.49,26000000.0
2008-02-22 19:06:00,98.495,98.5,98.44,98.46,97900000.0
2008-02-22 19:07:00,98.46,98.48,98.44,98.47,62400000.0
2008-02-22 19:08:00,98.47,98.49,98.47,98.47,55300000.0
2008-02-22 19:09:00,98.475,98.485,98.46,98.48,71600000.0
2008-02-22 19:10:00,98.48,98.48,98.45,98.455,41100000.0
2008-02-22 19:11:00,98.46,98.46,98.43,98.44,36200000.0
2008-02-22 19:12:00,98.44,98.455,98.435,98.44,86400000.0
2008-02-22 19:13:00,98.44,98.455,98.42,98.45,114300000.0
2008-02-22 19:14:00,98.45,98.45,98.42,98.42,41000000.0
2008-02-22 19:15:00,98.42,98.455,98.42,98.45,44600000.0
2008-02-22 19:16:00,98.45,98.47,98.45,98.46,26200000.0
2008-02-22 19:17:00,98.46,98.46,98.44,98.46,98900000.0
2008-02-22 19:18:00,98.46,98.47,98.445,98.45,32800000.0
2008-02-22 19:19:00,98.45,98.46,98.44,98.44,63500000.0
2008-02-22 19:20:00,98.44,98.475,98.44,98.47,23600000.0
2008-02-22 19:21:00,98.47,98.47,98.44,98.47,35100000.0
2008-02-22 19:22:00,98.47,98.47,98.455,98.46,52800000.0
2008-02-22 19:23:00,98.46,98.49,98.46,98.47,26400000.0
2008-02-22 19:24:00,98.47,98.48,98.46,98.475,28400000.0
2008-02-22 19:25:00,98.475,98.49,98.475,98.49,26400000.0
2008-02-22 19:26:00,98.49,98.49,98.475,98.475,18000000.0
2008-02-22 19:27:00,98.48,98.48,98.46,98.47,23000000.0
2008-02-22 19:28:00,98.47,98.485,98.46,98.475,116600000.0
2008-02-22 19:29:00,98.475,98.49,98.45,98.455,25300000.0
2008-02-22 19:30:00,98.46,98.485,98.46,98.47,30000000.0
2008-02-22 19:31:00,98.47,98.47,98.42,98.43,39000000.0
2008-02-22 19:32:00,98.43,98.455,98.425,98.44,40800000.0
2008-02-22 19:33:00,98.44,98.45,98.435,98.45,26800000.0
2008-02-22 19:34:00,98.45,98.45,98.425,98.44,30600000.0
2008-02-22 19:35:00,98.44,98.5,98.435,98.47,247000000.0
2008-02-22 19:36:00,98.47,98.5,98.47,98.48,32300000.0
2008-02-22 19:37:00,98.48,98.48,98.455,98.47,23200000.0
2008-02-22 19:38:00,98.47,98.495,98.47,98.48,105000000.0
2008-02-22 19:39:00,98.48,98.48,98.48,98.48,17400000.0
2008-02-22 19:40:00,98.48,98.48,98.45,98.45,23000000.0
2008-02-22 19:41:00,98.45,98.47,98.45,98.47,25000000.0
2008-02-22 19:42:00,98.47,98.49,98.47,98.485,73800000.0
2008-02-22 19:43:00,98.485,98.485,98.45,98.48,45800000.0
2008-02-22 19:44:00,98.48,98.51,98.48,98.5,55600000.0
2008-02-22 19:45:00,98.5,98.5,98.485,98.5,18800000.0
2008-02-22 19:46:00,98.5,98.51,98.5,98.51,131900000.0
2008-02-22 19:47:00,98.51,98.52,98.5,98.51,172600000.0
2008-02-22 19:48:00,98.51,98.51,98.49,98.51,21000000.0
2008-02-22 19:49:00,98.51,98.52,98.49,98.5,33200000.0
2008-02-22 19:50:00,98.5,98.51,98.5,98.51,20000000.0
2008-02-22 19:51:00,98.51,98.51,98.47,98.49,37200000.0
2008-02-22 19:52:00,98.49,98.5,98.47,98.47,32400000.0
2008-02-22 19:53:00,98.47,98.49,98.46,98.46,26200000.0
2008-02-22 19:54:00,98.46,98.49,98.46,98.49,23000000.0
2008-02-22 19:55:00,98.49,98.51,98.48,98.51,38500000.0
2008-02-22 19:56:00,98.51,98.61,98.51,98.57,44400000.0
2008-02-22 19:57:00,98.57,98.57,98.54,98.55,95200000.0
2008-02-22 19:58:00,98.55,98.55,98.5,98.53,23800000.0
2008-02-22 19:59:00,98.53,98.56,98.52,98.52,30000000.0
2008-02-22 20:00:00,98.52,98.54,98.52,98.52,17600000.0
2008-02-22 20:01:00,98.52,98.52,98.5,98.51,28800000.0
2008-02-22 20:02:00,98.5,98.51,98.48,98.51,109300000.0
2008-02-22 20:03:00,98.51,98.51,98.48,98.49,40200000.0
2008-02-22 20:04:00,98.49,98.5,98.48,98.49,22900000.0
2008-02-22 20:05:00,98.49,98.49,98.47,98.48,21200000.0
2008-02-22 20:06:00,98.48,98.495,98.48,98.495,28600000.0
2008-02-22 20:07:00,98.495,98.5,98.48,98.485,21200000.0
2008-02-22 20:08:00,98.485,98.5,98.48,98.5,18400000.0
2008-02-22 20:09:00,98.5,98.51,98.475,98.5,34600000.0
2008-02-22 20:10:00,98.5,98.5,98.49,98.5,10400000.0
2008-02-22 20:11:00,98.5,98.5,98.47,98.47,63900000.0
2008-02-22 20:12:00,98.475,98.49,98.47,98.48,21400000.0
2008-02-22 20:13:00,98.48,98.54,98.48,98.54,45400000.0
2008-02-22 20:14:00,98.54,98.55,98.52,98.52,28600000.0
2008-02-22 20:15:00,98.52,98.54,98.52,98.54,36000000.0
2008-02-22 20:16:00,98.54,98.57,98.54,98.57,33800000.0
2008-02-22 20:17:00,98.57,98.58,98.54,98.54,155400000.0
2008-02-22 20:18:00,98.54,98.55,98.52,98.52,103400000.0
2008-02-22 20:19:00,98.52,98.55,98.52,98.54,27400000.0
2008-02-22 20:20:00,98.54,98.55,98.52,98.53,49400000.0
2008-02-22 20:21:00,98.53,98.55,98.52,98.52,25400000.0
2008-02-22 20:22:00,98.52,98.53,98.49,98.52,52700000.0
2008-02-22 20:23:00,98.52,98.54,98.52,98.52,34300000.0
2008-02-22 20:24:00,98.52,98.53,98.515,98.52,33500000.0
2008-02-22 20:25:00,98.52,98.53,98.52,98.52,26200000.0
2008-02-22 20:26:00,98.52,98.53,98.51,98.515,86400000.0
2008-02-22 20:27:00,98.515,98.54,98.51,98.51,63500000.0
2008-02-22 20:28:00,98.51,98.52,98.5,98.51,28400000.0
2008-02-22 20:29:00,98.51,98.52,98.49,98.5,24400000.0
2008-02-22 20:30:00,98.5,98.51,98.49,98.5,20800000.0
2008-02-22 20:31:00,98.5,98.51,98.465,98.465,42000000.0
2008-02-22 20:32:00,98.46,98.46,98.415,98.45,52200000.0
2008-02-22 20:33:00,98.45,98.46,98.43,98.45,31200000.0
2008-02-22 20:34:00,98.45,98.47,98.45,98.47,24800000.0
2008-02-22 20:35:00,98.47,98.49,98.46,98.47,33400000.0
2008-02-22 20:36:00,98.47,98.51,98.47,98.49,149100000.0
2008-02-22 20:37:00,98.49,98.52,98.49,98.51,35600000.0
2008-02-22 20:38:00,98.51,98.52,98.44,98.45,33800000.0
2008-02-22 20:39:00,98.45,98.48,98.45,98.47,29400000.0
2008-02-22 20:40:00,98.47,98.51,98.47,98.49,59500000.0
2008-02-22 20:41:00,98.49,98.52,98.49,98.5,38800000.0
2008-02-22 20:42:00,98.5,98.5,98.485,98.5,26600000.0
2008-02-22 20:43:00,98.5,98.53,98.5,98.51,28000000.0
2008-02-22 20:44:00,98.51,98.52,98.49,98.5,25500000.0
2008-02-22 20:45:00,98.5,98.5,98.48,98.49,45500000.0
2008-02-22 20:46:00,98.49,98.51,98.49,98.51,38600000.0
2008-02-22 20:47:00,98.51,98.57,98.51,98.52,69200000.0
2008-02-22 20:48:00,98.52,98.55,98.52,98.55,24800000.0
2008-02-22 20:49:00,98.55,98.55,98.52,98.54,39200000.0
2008-02-22 20:50:00,98.54,98.55,98.52,98.53,28600000.0
2008-02-22 20:51:00,98.53,98.53,98.52,98.53,13000000.0
2008-02-22 20:52:00,98.53,98.56,98.53,98.53,35000000.0
2008-02-22 20:53:00,98.53,98.54,98.52,98.52,13800000.0
2008-02-22 20:54:00,98.52,98.53,98.52,98.52,20400000.0
2008-02-22 20:55:00,98.52,98.55,98.52,98.55,74200000.0
2008-02-22 20:56:00,98.55,98.55,98.53,98.53,36600000.0
2008-02-22 20:57:00,98.53,98.54,98.52,98.52,43100000.0
2008-02-22 20:58:00,98.52,98.52,98.51,98.52,19600000.0
2008-02-22 20:59:00,98.52,98.52,98.5,98.5,24200000.0
2008-02-22 21:00:00,98.5,98.51,98.49,98.5,27000000.0
2008-02-22 21:01:00,98.5,98.5,98.48,98.49,42300000.0
2008-02-22 21:02:00,98.49,98.49,98.47,98.48,26200000.0
2008-02-22 21:03:00,98.48,98.51,98.47,98.49,27300000.0
2008-02-22 21:04:00,98.49,98.49,98.475,98.485,62500000.0
2008-02-22 21:05:00,98.485,98.49,98.48,98.48,17100000.0
2008-02-22 21:06:00,98.48,98.51,98.48,98.51,14800000.0
2008-02-22 21:07:00,98.51,98.51,98.5,98.51,14800000.0
2008-02-22 21:08:00,98.51,98.51,98.48,98.48,25800000.0
2008-02-22 21:09:00,98.48,98.51,98.48,98.51,28400000.0
2008-02-22 21:10:00,98.51,98.51,98.49,98.51,17100000.0
2008-02-22 21:11:00,98.51,98.51,98.51,98.51,15200000.0
2008-02-22 21:12:00,98.51,98.51,98.5,98.5,14200000.0
2008-02-22 21:13:00,98.5,98.51,98.5,98.5,13600000.0
2008-02-22 21:14:00,98.5,98.51,98.48,98.51,19000000.0
2008-02-22 21:15:00,98.51,98.51,98.48,98.5,13400000.0
2008-02-22 21:16:00,98.5,98.5,98.49,98.5,16800000.0
2008-02-22 21:17:00,98.5,98.52,98.5,98.52,16600000.0
2008-02-22 21:18:00,98.52,98.54,98.52,98.54,21600000.0
2008-02-22 21:19:00,98.54,98.56,98.54,98.55,20400000.0
2008-02-22 21:20:00,98.55,98.55,98.53,98.55,15600000.0
2008-02-22 21:21:00,98.55,98.56,98.55,98.56,11200000.0
2008-02-22 21:22:00,98.56,98.56,98.55,98.55,22200000.0
2008-02-22 21:23:00,98.55,98.55,98.54,98.54,10000000.0
2008-02-22 21:24:00,98.54,98.56,98.54,98.54,30000000.0
2008-02-22 21:25:00,98.54,98.55,98.54,98.55,14800000.0
2008-02-22 21:26:00,98.55,98.55,98.51,98.53,23200000.0
2008-02-22 21:27:00,98.53,98.55,98.53,98.54,17200000.0
2008-02-22 21:28:00,98.54,98.55,98.54,98.55,9000000.0
2008-02-22 21:29:00,98.55,98.55,98.53,98.53,10300000.0
2008-02-22 21:30:00,98.53,98.55,98.53,98.55,30000000.0
2008-02-22 21:31:00,98.55,98.55,98.52,98.54,21000000.0
2008-02-22 21:32:00,98.54,98.54,98.53,98.53,18800000.0
2008-02-22 21:33:00,98.53,98.53,98.53,98.53,11000000.0
2008-02-22 21:34:00,98.53,98.53,98.52,98.53,47500000.0
2008-02-22 21:35:00,98.53,98.53,98.51,98.52,18100000.0
2008-02-22 21:36:00,98.52,98.53,98.51,98.53,21700000.0
2008-02-22 21:37:00,98.53,98.53,98.52,98.52,23000000.0
2008-02-22 21:38:00,98.52,98.53,98.52,98.53,20800000.0
2008-02-22 21:39:00,98.53,98.55,98.53,98.55,31000000.0
2008-02-22 21:40:00,98.55,98.55,98.53,98.53,29700000.0
2008-02-22 21:41:00,98.53,98.55,98.52,98.54,37700000.0
2008-02-22 21:42:00,98.54,98.57,98.54,98.55,53600000.0
2008-02-22 21:43:00,98.55,98.56,98.55,98.56,34400000.0
2008-02-22 21:44:00,98.56,98.56,98.54,98.54,20200000.0
2008-02-22 21:45:00,98.54,98.57,98.54,98.555,36700000.0
2008-02-22 21:46:00,98.555,98.57,98.54,98.56,49300000.0
2008-02-22 21:47:00,98.56,98.56,98.55,98.56,46300000.0
2008-02-22 21:48:00,98.56,98.56,98.545,98.56,14200000.0
2008-02-22 21:49:00,98.56,98.56,98.54,98.55,12800000.0
2008-02-22 21:50:00,98.55,98.56,98.54,98.56,39300000.0
2008-02-22 21:51:00,98.56,98.58,98.56,98.58,162700000.0
2008-02-22 21:52:00,98.58,98.59,98.58,98.59,16400000.0
2008-02-22 21:53:00,98.58,98.6,98.58,98.58,27200000.0
2008-02-22 21:54:00,98.58,98.59,98.57,98.58,24200000.0
2008-02-22 21:55:00,98.58,98.6,98.58,98.59,27400000.0
2008-02-22 21:56:00,98.59,98.6,98.58,98.6,47900000.0
2008-02-22 21:57:00,98.6,98.62,98.59,98.61,46800000.0
2008-02-22 21:58:00,98.61,98.61,98.6,98.61,24400000.0
2008-02-22 21:59:00,98.61,98.62,98.59,98.62,46600000.0
2008-02-22 22:00:00,98.62,98.65,98.62,98.65,58400000.0
2008-02-22 22:01:00,98.65,98.65,98.63,98.65,58400000.0
2008-02-22 22:02:00,98.65,98.67,98.64,98.65,25600000.0
2008-02-22 22:03:00,98.65,98.66,98.65,98.66,25400000.0
2008-02-22 22:04:00,98.66,98.69,98.65,98.67,34600000.0
2008-02-22 22:05:00,98.67,98.69,98.64,98.65,28600000.0
2008-02-22 22:06:00,98.65,98.66,98.65,98.65,22000000.0
2008-02-22 22:07:00,98.65,98.65,98.64,98.64,23400000.0
2008-02-22 22:08:00,98.64,98.655,98.63,98.655,23000000.0
2008-02-22 22:09:00,98.655,98.67,98.65,98.66,30000000.0
2008-02-22 22:10:00,98.66,98.68,98.63,98.66,53700000.0
2008-02-22 22:11:00,98.66,98.68,98.64,98.65,41000000.0
2008-02-22 22:12:00,98.65,98.65,98.61,98.62,73000000.0
2008-02-22 22:13:00,98.62,98.62,98.6,98.61,16400000.0
2008-02-22 22:14:00,98.61,98.61,98.6,98.6,26800000.0
2008-02-22 22:15:00,98.6,98.6,98.58,98.58,28800000.0
2008-02-22 22:16:00,98.58,98.61,98.56,98.56,48300000.0
2008-02-22 22:17:00,98.56,98.585,98.56,98.585,16800000.0
2008-02-22 22:18:00,98.585,98.585,98.56,98.56,17300000.0
2008-02-22 22:19:00,98.56,98.56,98.54,98.55,25200000.0
2008-02-22 22:20:00,98.55,98.585,98.55,98.565,14600000.0
2008-02-22 22:21:00,98.565,98.585,98.565,98.58,28000000.0
2008-02-22 22:22:00,98.58,98.605,98.57,98.57,68100000.0
2008-02-22 22:23:00,98.57,98.58,98.57,98.58,24100000.0
2008-02-22 22:24:00,98.58,98.585,98.58,98.585,16600000.0
2008-02-22 22:25:00,98.585,98.585,98.58,98.58,11800000.0
2008-02-22 22:26:00,98.58,98.6,98.58,98.595,81400000.0
2008-02-22 22:27:00,98.595,98.595,98.59,98.59,18700000.0
2008-02-22 22:28:00,98.59,98.595,98.59,98.595,17000000.0
2008-02-22 22:29:00,98.595,98.695,98.595,98.69,96600000.0
2008-02-22 22:30:00,98.69,98.78,98.69,98.78,195200000.0
2008-02-22 22:31:00,98.78,98.825,98.755,98.8,547500000.0
2008-02-22 22:32:00,98.8,98.8,98.68,98.69,823300000.0
2008-02-22 22:33:00,98.69,98.725,98.67,98.725,268500000.0
2008-02-22 22:34:00,98.725,98.81,98.725,98.77,432200000.0
2008-02-22 22:35:00,98.77,98.825,98.77,98.785,690100000.0
2008-02-22 22:36:00,98.785,98.85,98.765,98.8,700900000.0
2008-02-22 22:37:00,98.805,98.81,98.78,98.78,78800000.0
2008-02-22 22:38:00,98.78,98.81,98.78,98.8,26300000.0
2008-02-22 22:39:00,98.8,98.825,98.76,98.81,102900000.0
2008-02-22 22:40:00,98.82,98.835,98.78,98.825,105800000.0
2008-02-22 22:41:00,98.825,98.86,98.825,98.84,164700000.0
2008-02-22 22:42:00,98.84,98.875,98.825,98.865,415399998.0
2008-02-22 22:43:00,98.865,98.865,98.8,98.8,73000000.0
2008-02-22 22:44:00,98.8,98.8,98.765,98.77,110800000.0
2008-02-22 22:45:00,98.77,98.79,98.735,98.755,226100000.0
2008-02-22 22:46:00,98.755,98.835,98.745,98.835,114200000.0
2008-02-22 22:47:00,98.835,98.84,98.83,98.83,51300000.0
2008-02-22 22:48:00,98.83,98.83,98.81,98.82,38400000.0
2008-02-22 22:49:00,98.82,98.865,98.82,98.86,195300000.0
2008-02-22 22:50:00,98.86,98.86,98.825,98.85,348299994.0
2008-02-22 22:51:00,98.85,98.86,98.81,98.81,132500000.0
2008-02-22 22:52:00,98.82,98.85,98.81,98.85,163800000.0
2008-02-22 22:53:00,98.85,98.88,98.84,98.84,261200000.0
2008-02-22 22:54:00,98.84,98.85,98.8,98.82,801899999.0
2008-02-22 22:55:00,98.82,98.86,98.81,98.82,827400000.0
2008-02-22 22:56:00,98.82,98.83,98.79,98.795,614499999.0
2008-02-22 22:57:00,98.795,98.82,98.79,98.79,320700000.0
2008-02-22 22:58:00,98.79,98.82,98.79,98.82,612600000.0
2008-02-22 22:59:00,98.82,98.84,98.81,98.82,201200000.0
2008-02-22 23:00:00,98.82,98.85,98.81,98.82,476299999.0
2008-02-22 23:01:00,98.813,98.848,98.813,98.834,220600000.0
2008-02-22 23:02:00,98.835,98.846,98.827,98.827,131100000.0
2008-02-22 23:03:00,98.824,98.827,98.81,98.815,96800000.0
2008-02-22 23:04:00,98.807,98.81,98.782,98.789,240900000.0
2008-02-22 23:05:00,98.788,98.8,98.788,98.788,79800000.0
2008-02-22 23:06:00,98.78,98.78,98.769,98.773,104100000.0
2008-02-22 23:07:00,98.774,98.783,98.766,98.773,104300000.0
2008-02-22 23:08:00,98.773,98.773,98.764,98.773,27700000.0
2008-02-22 23:09:00,98.778,98.789,98.776,98.777,159900000.0
2008-02-22 23:10:00,98.777,98.792,98.777,98.778,116800000.0
2008-02-22 23:11:00,98.77,98.784,98.762,98.784,99600000.0
2008-02-22 23:12:00,98.788,98.789,98.776,98.782,36000000.0
2008-02-22 23:13:00,98.786,98.8,98.775,98.777,78400000.0
2008-02-22 23:14:00,98.782,98.785,98.756,98.756,89500000.0
2008-02-22 23:15:00,98.756,98.785,98.756,98.785,112800000.0
2008-02-22 23:16:00,98.796,98.812,98.796,98.812,165500000.0
2008-02-22 23:17:00,98.818,98.846,98.818,98.836,125800000.0
2008-02-22 23:18:00,98.831,98.834,98.809,98.809,126800000.0
2008-02-22 23:19:00,98.805,98.825,98.794,98.814,191400000.0
2008-02-22 23:20:00,98.814,98.814,98.798,98.812,72700000.0
2008-02-22 23:21:00,98.813,98.818,98.809,98.816,55300000.0
2008-02-22 23:22:00,98.812,98.812,98.782,98.782,129000000.0
2008-02-22 23:23:00,98.78,98.803,98.778,98.803,195100000.0
2008-02-22 23:24:00,98.803,98.803,98.778,98.778,169500000.0
2008-02-22 23:25:00,98.773,98.778,98.773,98.773,128700000.0
2008-02-22 23:26:00,98.777,98.796,98.777,98.796,29600000.0
2008-02-22 23:27:00,98.804,98.806,98.796,98.797,85800000.0
2008-02-22 23:28:00,98.785,98.797,98.773,98.782,91400000.0
2008-02-22 23:29:00,98.779,98.781,98.766,98.766,79700000.0
2008-02-22 23:30:00,98.765,98.772,98.763,98.763,129000000.0
2008-02-22 23:31:00,98.768,98.796,98.768,98.788,67800000.0
2008-02-22 23:32:00,98.79,98.8,98.781,98.8,94200000.0
2008-02-22 23:33:00,98.802,98.807,98.792,98.797,99600000.0
2008-02-22 23:34:00,98.792,98.793,98.781,98.791,92600000.0
2008-02-22 23:35:00,98.792,98.792,98.781,98.789,50600000.0
2008-02-22 23:36:00,98.788,98.791,98.774,98.774,111300000.0
2008-02-22 23:37:00,98.772,98.785,98.729,98.747,133200000.0
2008-02-22 23:38:00,98.738,98.738,98.712,98.719,101100000.0
2008-02-22 23:39:00,98.713,98.713,98.703,98.704,111000000.0
2008-02-22 23:40:00,98.705,98.753,98.7,98.753,98100000.0
2008-02-22 23:41:00,98.757,98.762,98.742,98.745,78600000.0
2008-02-22 23:42:00,98.741,98.75,98.741,98.743,151300000.0
2008-02-22 23:43:00,98.746,98.76,98.746,98.75,91800000.0
2008-02-22 23:44:00,98.757,98.794,98.754,98.765,75500000.0
2008-02-22 23:45:00,98.762,98.762,98.734,98.736,49200000.0
2008-02-22 23:46:00,98.731,98.743,98.727,98.736,101700000.0
2008-02-22 23:47:00,98.736,98.744,98.73,98.744,79200000.0
2008-02-22 23:48:00,98.738,98.746,98.713,98.713,60600000.0
2008-02-22 23:49:00,98.705,98.728,98.703,98.728,119100000.0
2008-02-22 23:50:00,98.727,98.727,98.697,98.704,92900000.0
2008-02-22 23:51:00,98.702,98.708,98.697,98.702,28900000.0
2008-02-22 23:52:00,98.71,98.75,98.71,98.744,73100000.0
2008-02-22 23:53:00,98.756,98.794,98.747,98.76,100100000.0
2008-02-22 23:54:00,98.748,98.754,98.713,98.713,90300000.0
2008-02-22 23:55:00,98.708,98.728,98.702,98.702,43200000.0
2008-02-22 23:56:00,98.69,98.704,98.674,98.677,135600000.0
2008-02-22 23:57:00,98.684,98.707,98.677,98.677,118600000.0
2008-02-22 23:58:00,98.672,98.684,98.669,98.681,47700000.0
2008-02-22 23:59:00,98.68,98.681,98.668,98.681,51600000.0
2008-02-25 00:00:00,98.855,98.872,98.836,98.865,50900000.0
2008-02-25 00:01:00,98.865,98.876,98.846,98.87,31200000.0
2008-02-25 00:02:00,98.866,98.878,98.852,98.858,55000000.0
2008-02-25 00:03:00,98.848,98.859,98.832,98.832,16700000.0
2008-02-25 00:04:00,98.855,98.87,98.844,98.845,125400000.0
2008-02-25 00:05:00,98.83,98.858,98.83,98.837,38900000.0
2008-02-25 00:06:00,98.846,98.853,98.839,98.839,135000000.0
2008-02-25 00:07:00,98.855,98.856,98.837,98.837,56000000.0
2008-02-25 00:08:00,98.818,98.831,98.782,98.805,30100000.0
2008-02-25 00:09:00,98.803,98.81,98.779,98.779,115200000.0
2008-02-25 00:10:00,98.802,98.815,98.792,98.808,145300000.0
2008-02-25 00:11:00,98.801,98.801,98.779,98.79,196900000.0
2008-02-25 00:12:00,98.783,98.792,98.773,98.779,55300000.0
2008-02-25 00:13:00,98.763,98.781,98.737,98.744,83600000.0
2008-02-25 00:14:00,98.738,98.748,98.693,98.734,71100000.0
2008-02-25 00:15:00,98.777,98.777,98.744,98.764,99100000.0
2008-02-25 00:16:00,98.765,98.776,98.759,98.759,129900000.0
2008-02-25 00:17:00,98.762,98.762,98.734,98.748,152400000.0
2008-02-25 00:18:00,98.75,98.75,98.721,98.721,62600000.0
2008-02-25 00:19:00,98.723,98.734,98.713,98.734,69700000.0
2008-02-25 00:20:00,98.725,98.725,98.701,98.722,108000000.0
2008-02-25 00:21:00,98.722,98.723,98.702,98.723,85900000.0
2008-02-25 00:22:00,98.723,98.727,98.713,98.723,93300000.0
2008-02-25 00:23:00,98.717,98.738,98.714,98.732,36400000.0
2008-02-25 00:24:00,98.727,98.74,98.72,98.72,56500000.0
2008-02-25 00:25:00,98.729,98.729,98.687,98.697,142400000.0
2008-02-25 00:26:00,98.696,98.711,98.695,98.698,99400000.0
2008-02-25 00:27:00,98.702,98.716,98.682,98.682,62100000.0
2008-02-25 00:28:00,98.707,98.72,98.703,98.716,102000000.0
2008-02-25 00:29:00,98.716,98.72,98.696,98.72,81500000.0
2008-02-25 00:30:00,98.715,98.72,98.692,98.711,44500000.0
2008-02-25 00:31:00,98.701,98.718,98.701,98.715,122100000.0
2008-02-25 00:32:00,98.705,98.705,98.671,98.689,252100000.0
2008-02-25 00:33:00,98.71,98.71,98.71,98.71,1500000.0
2008-02-25 00:34:00,98.71,98.735,98.71,98.735,299800000.0
2008-02-25 00:35:00,98.735,98.745,98.735,98.745,44400000.0
2008-02-25 00:36:00,98.745,98.745,98.745,98.745,19600000.0
2008-02-25 00:37:00,98.745,98.745,98.74,98.745,4000000.0
2008-02-25 00:38:00,98.745,98.745,98.715,98.715,75400000.0
2008-02-25 00:39:00,98.715,98.715,98.715,98.715,49100000.0
2008-02-25 00:40:00,98.715,98.715,98.715,98.715,60000000.0
2008-02-25 00:41:00,98.715,98.715,98.715,98.715,130800000.0
2008-02-25 00:42:00,98.715,98.755,98.715,98.755,59800000.0
2008-02-25 00:43:00,98.755,98.765,98.755,98.76,16300000.0
2008-02-25 00:44:00,98.76,98.77,98.76,98.77,8900000.0
2008-02-25 00:45:00,98.77,98.77,98.76,98.76,4200000.0
2008-02-25 00:46:00,98.76,98.785,98.76,98.77,14400000.0
2008-02-25 00:47:00,98.77,98.77,98.76,98.76,6800000.0
2008-02-25 00:48:00,98.76,98.765,98.76,98.76,4400000.0
2008-02-25 00:49:00,98.76,98.8,98.76,98.795,12600000.0
2008-02-25 00:50:00,98.795,98.8,98.795,98.8,10000000.0
2008-02-25 00:51:00,98.8,98.82,98.78,98.82,28000000.0
2008-02-25 00:52:00,98.82,98.82,98.815,98.82,8400000.0
2008-02-25 00:53:00,98.82,98.845,98.805,98.805,52600000.0
2008-02-25 00:54:00,98.805,98.855,98.805,98.835,185000000.0
2008-02-25 00:55:00,98.84,98.845,98.82,98.825,27300000.0
2008-02-25 00:56:00,98.825,98.845,98.825,98.835,9200000.0
2008-02-25 00:57:00,98.835,98.855,98.83,98.84,8600000.0
2008-02-25 00:58:00,98.84,98.845,98.83,98.83,5800000.0
2008-02-25 00:59:00,98.83,98.83,98.81,98.81,6800000.0
2008-02-25 01:00:00,98.81,98.825,98.795,98.795,15800000.0
2008-02-25 01:01:00,98.795,98.825,98.795,98.825,21100000.0
2008-02-25 01:02:00,98.815,98.835,98.815,98.82,36600000.0
2008-02-25 01:03:00,98.82,98.82,98.795,98.815,8600000.0
2008-02-25 01:04:00,98.815,98.825,98.785,98.785,51100000.0
2008-02-25 01:05:00,98.785,98.795,98.78,98.785,50800000.0
2008-02-25 01:06:00,98.785,98.805,98.785,98.8,191200000.0
2008-02-25 01:07:00,98.8,98.82,98.8,98.805,108400000.0
2008-02-25 01:08:00,98.805,98.815,98.79,98.81,772000000.0
2008-02-25 01:09:00,98.81,98.83,98.81,98.82,72500000.0
2008-02-25 01:10:00,98.82,98.82,98.795,98.805,334300000.0
2008-02-25 01:11:00,98.805,98.805,98.8,98.805,23800000.0
2008-02-25 01:12:00,98.805,98.81,98.79,98.81,164000000.0
2008-02-25 01:13:00,98.81,98.82,98.805,98.82,8800000.0
2008-02-25 01:14:00,98.82,98.82,98.805,98.81,239800000.0
2008-02-25 01:15:00,98.81,98.845,98.81,98.83,705000000.0
2008-02-25 01:16:00,98.83,98.85,98.815,98.82,660500000.0
2008-02-25 01:17:00,98.82,98.83,98.81,98.815,478100000.0
2008-02-25 01:18:00,98.815,98.83,98.81,98.82,75200000.0
2008-02-25 01:19:00,98.82,98.82,98.805,98.82,141300000.0
2008-02-25 01:20:00,98.82,98.835,98.815,98.82,147000000.0
2008-02-25 01:21:00,98.82,98.845,98.82,98.84,348300000.0
2008-02-25 01:22:00,98.835,98.84,98.81,98.835,586900000.0
2008-02-25 01:23:00,98.835,98.84,98.795,98.81,844400000.0
2008-02-25 01:24:00,98.81,98.815,98.81,98.81,29200000.0
2008-02-25 01:25:00,98.81,98.82,98.8,98.81,180200000.0
2008-02-25 01:26:00,98.81,98.82,98.81,98.81,15100000.0
2008-02-25 01:27:00,98.81,98.83,98.81,98.825,8600000.0
2008-02-25 01:28:00,98.825,98.825,98.82,98.82,11000000.0
2008-02-25 01:29:00,98.82,98.82,98.82,98.82,68500000.0
2008-02-25 01:30:00,98.82,98.825,98.815,98.815,61000000.0
2008-02-25 01:31:00,98.815,98.815,98.815,98.815,2800000.0
2008-02-25 01:32:00,98.815,98.825,98.81,98.815,105400000.0
2008-02-25 01:33:00,98.815,98.82,98.815,98.815,31600000.0
2008-02-25 01:34:00,98.815,98.815,98.81,98.81,224800000.0
2008-02-25 01:35:00,98.81,98.82,98.81,98.815,198200000.0
2008-02-25 01:36:00,98.815,98.825,98.815,98.825,199900000.0
2008-02-25 01:37:00,98.825,98.85,98.825,98.84,443000000.0
2008-02-25 01:38:00,98.84,98.85,98.83,98.835,434400000.0
2008-02-25 01:39:00,98.835,98.84,98.81,98.83,486800000.0
2008-02-25 01:40:00,98.83,98.86,98.82,98.835,995200000.0
2008-02-25 01:41:00,98.835,98.86,98.83,98.855,382600000.0
2008-02-25 01:42:00,98.855,98.885,98.845,98.88,305300000.0
2008-02-25 01:43:00,98.88,98.88,98.835,98.85,553700000.0
2008-02-25 01:44:00,98.85,98.865,98.845,98.855,172800000.0
2008-02-25 01:45:00,98.855,98.875,98.855,98.865,151400000.0
2008-02-25 01:46:00,98.87,98.87,98.855,98.855,96400000.0
2008-02-25 01:47:00,98.855,98.87,98.855,98.86,275700000.0
2008-02-25 01:48:00,98.86,98.865,98.85,98.855,595200000.0
2008-02-25 01:49:00,98.855,98.87,98.85,98.87,496700000.0
2008-02-25 01:50:00,98.865,98.865,98.85,98.855,162800000.0
2008-02-25 01:51:00,98.855,98.855,98.825,98.845,336300000.0
2008-02-25 01:52:00,98.845,98.85,98.835,98.84,31200000.0
2008-02-25 01:53:00,98.84,98.84,98.825,98.835,197600000.0
2008-02-25 01:54:00,98.835,98.84,98.825,98.84,150400000.0
2008-02-25 01:55:00,98.84,98.845,98.835,98.845,42200000.0
2008-02-25 01:56:00,98.845,98.855,98.825,98.825,51000000.0
2008-02-25 01:57:00,98.825,98.84,98.815,98.815,95200000.0
2008-02-25 01:58:00,98.815,98.855,98.815,98.85,30600000.0
2008-02-25 01:59:00,98.85,98.865,98.845,98.865,36800000.0
2008-02-25 02:00:00,98.865,98.865,98.845,98.85,18000000.0
2008-02-25 02:01:00,98.85,98.855,98.84,98.84,76100000.0
2008-02-25 02:02:00,98.835,98.84,98.825,98.825,169200000.0
2008-02-25 02:03:00,98.825,98.825,98.805,98.805,22600000.0
2008-02-25 02:04:00,98.805,98.82,98.8,98.81,11300000.0
2008-02-25 02:05:00,98.81,98.84,98.81,98.83,34300000.0
2008-02-25 02:06:00,98.83,98.83,98.83,98.83,14800000.0
2008-02-25 02:07:00,98.83,98.83,98.83,98.83,9000000.0
2008-02-25 02:08:00,98.83,98.85,98.83,98.83,56500000.0
2008-02-25 02:09:00,98.83,98.85,98.83,98.85,35800000.0
2008-02-25 02:10:00,98.85,98.85,98.84,98.84,27100000.0
2008-02-25 02:11:00,98.84,98.86,98.84,98.86,47000000.0
2008-02-25 02:12:00,98.86,98.89,98.86,98.88,50800000.0
2008-02-25 02:13:00,98.88,98.88,98.84,98.84,64400000.0
2008-02-25 02:14:00,98.84,98.84,98.83,98.84,44000000.0
2008-02-25 02:15:00,98.84,98.845,98.84,98.84,25400000.0
2008-02-25 02:16:00,98.84,98.85,98.84,98.85,23600000.0
2008-02-25 02:17:00,98.85,98.86,98.85,98.86,23000000.0
2008-02-25 02:18:00,98.86,98.88,98.86,98.88,17100000.0
2008-02-25 02:19:00,98.88,98.88,98.85,98.86,39200000.0
2008-02-25 02:20:00,98.86,98.87,98.85,98.86,46200000.0
2008-02-25 02:21:00,98.86,98.86,98.835,98.84,63500000.0
2008-02-25 02:22:00,98.84,98.85,98.84,98.85,216900000.0
2008-02-25 02:23:00,98.85,98.875,98.85,98.87,75500000.0
2008-02-25 02:24:00,98.87,98.885,98.865,98.885,147600000.0
2008-02-25 02:25:00,98.885,98.9,98.87,98.9,298600000.0
2008-02-25 02:26:00,98.9,98.9,98.88,98.88,58600000.0
2008-02-25 02:27:00,98.88,98.89,98.875,98.89,99300000.0
2008-02-25 02:28:00,98.89,98.895,98.85,98.855,285800000.0
2008-02-25 02:29:00,98.855,98.875,98.85,98.865,170500000.0
2008-02-25 02:30:00,98.865,98.885,98.865,98.885,118300000.0
2008-02-25 02:31:00,98.885,98.885,98.87,98.875,129700000.0
2008-02-25 02:32:00,98.875,98.875,98.875,98.875,54300000.0
2008-02-25 02:33:00,98.875,98.875,98.865,98.865,95300000.0
2008-02-25 02:34:00,98.865,98.885,98.865,98.875,70300000.0
2008-02-25 02:35:00,98.875,98.885,98.865,98.865,160200000.0
2008-02-25 02:36:00,98.865,98.885,98.86,98.885,179300000.0
2008-02-25 02:37:00,98.885,98.885,98.875,98.875,287000000.0
2008-02-25 02:38:00,98.875,98.88,98.865,98.875,209000000.0
2008-02-25 02:39:00,98.875,98.875,98.875,98.875,27300000.0
2008-02-25 02:40:00,98.875,98.875,98.875,98.875,63600000.0
2008-02-25 02:41:00,98.875,98.885,98.865,98.87,82600000.0
2008-02-25 02:42:00,98.87,98.87,98.86,98.87,156900000.0
2008-02-25 02:43:00,98.87,98.87,98.845,98.845,351300000.0
2008-02-25 02:44:00,98.84,98.845,98.82,98.83,368900000.0
2008-02-25 02:45:00,98.83,98.84,98.815,98.83,102600000.0
2008-02-25 02:46:00,98.83,98.84,98.82,98.83,53300000.0
2008-02-25 02:47:00,98.83,98.84,98.82,98.83,144500000.0
2008-02-25 02:48:00,98.83,98.855,98.83,98.85,209400000.0
2008-02-25 02:49:00,98.85,98.86,98.84,98.855,747800000.0
2008-02-25 02:50:00,98.855,98.88,98.85,98.88,564500000.0
2008-02-25 02:51:00,98.88,98.89,98.87,98.89,193300000.0
2008-02-25 02:52:00,98.89,98.9,98.89,98.9,37800000.0
2008-02-25 02:53:00,98.9,98.9,98.855,98.865,283400000.0
2008-02-25 02:54:00,98.86,98.865,98.82,98.82,128700000.0
2008-02-25 02:55:00,98.81,98.845,98.81,98.84,383677000.0
2008-02-25 02:56:00,98.84,98.84,98.825,98.83,98200000.0
2008-02-25 02:57:00,98.83,98.85,98.83,98.85,256500000.0
2008-02-25 02:58:00,98.85,98.855,98.85,98.855,119100000.0
2008-02-25 02:59:00,98.855,98.855,98.84,98.84,273800000.0
2008-02-25 03:00:00,98.84,98.85,98.83,98.83,342200000.0
2008-02-25 03:01:00,98.83,98.84,98.81,98.82,223200000.0
2008-02-25 03:02:00,98.82,98.825,98.8,98.82,243800000.0
2008-02-25 03:03:00,98.82,98.825,98.8,98.8,153500000.0
2008-02-25 03:04:00,98.8,98.8,98.78,98.78,45100000.0
2008-02-25 03:05:00,98.78,98.78,98.755,98.765,225800000.0
2008-02-25 03:06:00,98.765,98.77,98.755,98.765,363000000.0
2008-02-25 03:07:00,98.765,98.775,98.76,98.76,245400000.0
2008-02-25 03:08:00,98.76,98.78,98.76,98.78,427100000.0
2008-02-25 03:09:00,98.78,98.785,98.765,98.775,72000000.0
2008-02-25 03:10:00,98.775,98.78,98.755,98.76,77100000.0
2008-02-25 03:11:00,98.76,98.765,98.745,98.76,67700000.0
2008-02-25 03:12:00,98.76,98.765,98.725,98.725,139500000.0
2008-02-25 03:13:00,98.725,98.73,98.7,98.7,172900000.0
2008-02-25 03:14:00,98.7,98.72,98.69,98.7,717900000.0
2008-02-25 03:15:00,98.7,98.75,98.7,98.745,712800000.0
2008-02-25 03:16:00,98.745,98.765,98.74,98.75,124700000.0
2008-02-25 03:17:00,98.75,98.77,98.74,98.77,58300000.0
2008-02-25 03:18:00,98.77,98.775,98.77,98.77,329900000.0
2008-02-25 03:19:00,98.77,98.78,98.77,98.77,407100000.0
2008-02-25 03:20:00,98.77,98.77,98.73,98.745,669800000.0
2008-02-25 03:21:00,98.745,98.77,98.745,98.77,78600000.0
2008-02-25 03:22:00,98.77,98.77,98.77,98.77,22800000.0
2008-02-25 03:23:00,98.77,98.78,98.77,98.78,60900000.0
2008-02-25 03:24:00,98.78,98.78,98.76,98.76,169200000.0
2008-02-25 03:25:00,98.76,98.77,98.76,98.765,254800000.0
2008-02-25 03:26:00,98.765,98.77,98.765,98.77,132600000.0
2008-02-25 03:27:00,98.77,98.78,98.76,98.765,519700000.0
2008-02-25 03:28:00,98.765,98.765,98.76,98.76,140200000.0
2008-02-25 03:29:00,98.76,98.76,98.75,98.755,357000000.0
2008-02-25 03:30:00,98.755,98.765,98.755,98.765,54800000.0
2008-02-25 03:31:00,98.765,98.775,98.765,98.77,192900000.0
2008-02-25 03:32:00,98.77,98.77,98.77,98.77,141700000.0
2008-02-25 03:33:00,98.77,98.77,98.77,98.77,223800000.0
2008-02-25 03:34:00,98.77,98.78,98.77,98.78,354800000.0
2008-02-25 03:35:00,98.78,98.78,98.78,98.78,132300000.0
2008-02-25 03:36:00,98.78,98.78,98.78,98.78,7800000.0
2008-02-25 03:37:00,98.78,98.78,98.76,98.76,105700000.0
2008-02-25 03:38:00,98.76,98.76,98.76,98.76,156200000.0
2008-02-25 03:39:00,98.76,98.77,98.76,98.77,185300000.0
2008-02-25 03:40:00,98.77,98.77,98.77,98.77,65600000.0
2008-02-25 03:41:00,98.77,98.77,98.77,98.77,105200000.0
2008-02-25 03:42:00,98.77,98.77,98.76,98.77,70200000.0
2008-02-25 03:43:00,98.77,98.77,98.755,98.755,87400000.0
2008-02-25 03:44:00,98.755,98.76,98.75,98.75,152000000.0
2008-02-25 03:45:00,98.75,98.75,98.745,98.745,50900000.0
2008-02-25 03:46:00,98.745,98.75,98.745,98.745,35200000.0
2008-02-25 03:47:00,98.745,98.75,98.74,98.74,193600000.0
2008-02-25 03:48:00,98.74,98.75,98.735,98.74,535800000.0
2008-02-25 03:49:00,98.74,98.76,98.74,98.745,185800000.0
2008-02-25 03:50:00,98.745,98.75,98.74,98.74,104400000.0
2008-02-25 03:51:00,98.74,98.745,98.74,98.745,6000000.0
2008-02-25 03:52:00,98.745,98.745,98.74,98.74,22600000.0
2008-02-25 03:53:00,98.74,98.745,98.73,98.73,80700000.0
2008-02-25 03:54:00,98.73,98.73,98.73,98.73,26500000.0
2008-02-25 03:55:00,98.73,98.745,98.73,98.745,132900000.0
2008-02-25 03:56:00,98.745,98.745,98.745,98.745,3600000.0
2008-02-25 03:57:00,98.745,98.75,98.745,98.75,31700000.0
2008-02-25 03:58:00,98.75,98.75,98.75,98.75,5400000.0
2008-02-25 03:59:00,98.75,98.75,98.745,98.745,11600000.0
2008-02-25 04:00:00,98.745,98.745,98.74,98.745,18400000.0
2008-02-25 04:01:00,98.745,98.745,98.725,98.725,44800000.0
2008-02-25 04:02:00,98.725,98.735,98.72,98.735,125200000.0
2008-02-25 04:03:00,98.735,98.735,98.7,98.705,148300000.0
2008-02-25 04:04:00,98.71,98.71,98.705,98.71,25000000.0
2008-02-25 04:05:00,98.71,98.72,98.7,98.72,71800000.0
2008-02-25 04:06:00,98.72,98.72,98.71,98.72,37700000.0
2008-02-25 04:07:00,98.72,98.725,98.72,98.725,33900000.0
2008-02-25 04:08:00,98.725,98.725,98.725,98.725,3800000.0
2008-02-25 04:09:00,98.725,98.735,98.72,98.735,60600000.0
2008-02-25 04:10:00,98.735,98.755,98.735,98.74,168800000.0
2008-02-25 04:11:00,98.74,98.75,98.74,98.75,128700000.0
2008-02-25 04:12:00,98.75,98.75,98.74,98.74,140600000.0
2008-02-25 04:13:00,98.74,98.75,98.74,98.74,129400000.0
2008-02-25 04:14:00,98.74,98.75,98.74,98.75,37400000.0
2008-02-25 04:15:00,98.75,98.75,98.74,98.75,111500000.0
2008-02-25 04:16:00,98.75,98.77,98.75,98.76,126200000.0
2008-02-25 04:17:00,98.76,98.76,98.75,98.76,68100000.0
2008-02-25 04:18:00,98.76,98.78,98.76,98.77,56800000.0
2008-02-25 04:19:00,98.77,98.77,98.75,98.755,24700000.0
2008-02-25 04:20:00,98.755,98.76,98.75,98.76,23100000.0
2008-02-25 04:21:00,98.76,98.76,98.74,98.745,69300000.0
2008-02-25 04:22:00,98.745,98.755,98.73,98.735,56600000.0
2008-02-25 04:23:00,98.735,98.745,98.73,98.73,241600000.0
2008-02-25 04:24:00,98.73,98.74,98.73,98.735,131500000.0
2008-02-25 04:25:00,98.735,98.745,98.735,98.74,48600000.0
2008-02-25 04:26:00,98.74,98.745,98.74,98.74,48500000.0
2008-02-25 04:27:00,98.74,98.74,98.73,98.73,39600000.0
2008-02-25 04:28:00,98.73,98.735,98.73,98.735,69400000.0
2008-02-25 04:29:00,98.735,98.735,98.73,98.735,150500000.0
2008-02-25 04:30:00,98.735,98.735,98.73,98.735,108800000.0
2008-02-25 04:31:00,98.735,98.745,98.73,98.745,99200000.0
2008-02-25 04:32:00,98.745,98.745,98.73,98.74,37700000.0
2008-02-25 04:33:00,98.735,98.735,98.73,98.73,11400000.0
2008-02-25 04:34:00,98.73,98.76,98.73,98.74,112800000.0
2008-02-25 04:35:00,98.745,98.76,98.735,98.74,154200000.0
2008-02-25 04:36:00,98.745,98.75,98.73,98.73,219100000.0
2008-02-25 04:37:00,98.73,98.735,98.73,98.73,81200000.0
2008-02-25 04:38:00,98.73,98.73,98.73,98.73,19400000.0
2008-02-25 04:39:00,98.73,98.73,98.71,98.715,289500000.0
2008-02-25 04:40:00,98.715,98.725,98.7,98.72,428600000.0
2008-02-25 04:41:00,98.72,98.73,98.71,98.73,133400000.0
2008-02-25 04:42:00,98.73,98.735,98.72,98.72,273800000.0
2008-02-25 04:43:00,98.72,98.72,98.7,98.7,103800000.0
2008-02-25 04:44:00,98.7,98.7,98.69,98.7,44800000.0
2008-02-25 04:45:00,98.7,98.72,98.7,98.715,114400000.0
2008-02-25 04:46:00,98.72,98.73,98.72,98.72,31000000.0
2008-02-25 04:47:00,98.72,98.73,98.72,98.73,34900000.0
2008-02-25 04:48:00,98.73,98.73,98.72,98.72,39300000.0
2008-02-25 04:49:00,98.72,98.74,98.72,98.74,36100000.0
2008-02-25 04:50:00,98.74,98.75,98.74,98.75,47400000.0
2008-02-25 04:51:00,98.75,98.75,98.75,98.75,5700000.0
2008-02-25 04:52:00,98.75,98.755,98.74,98.75,26100000.0
2008-02-25 04:53:00,98.75,98.76,98.745,98.76,16400000.0
2008-02-25 04:54:00,98.76,98.765,98.74,98.74,159000000.0
2008-02-25 04:55:00,98.74,98.74,98.71,98.73,370400000.0
2008-02-25 04:56:00,98.73,98.76,98.73,98.76,28200000.0
2008-02-25 04:57:00,98.76,98.76,98.715,98.72,188400000.0
2008-02-25 04:58:00,98.72,98.75,98.72,98.73,215700000.0
2008-02-25 04:59:00,98.73,98.73,98.72,98.73,31100000.0
2008-02-25 05:00:00,98.72,98.73,98.71,98.72,155100000.0
2008-02-25 05:01:00,98.72,98.725,98.7,98.71,64300000.0
2008-02-25 05:02:00,98.71,98.72,98.71,98.715,10600000.0
2008-02-25 05:03:00,98.715,98.72,98.715,98.715,12200000.0
2008-02-25 05:04:00,98.715,98.72,98.71,98.71,29900000.0
2008-02-25 05:05:00,98.71,98.71,98.71,98.71,21000000.0
2008-02-25 05:06:00,98.71,98.715,98.71,98.71,15800000.0
2008-02-25 05:07:00,98.71,98.715,98.71,98.71,10300000.0
2008-02-25 05:08:00,98.71,98.715,98.71,98.715,52100000.0
2008-02-25 05:09:00,98.715,98.72,98.71,98.715,19900000.0
2008-02-25 05:10:00,98.715,98.715,98.71,98.715,38200000.0
2008-02-25 05:11:00,98.715,98.72,98.71,98.72,30100000.0
2008-02-25 05:12:00,98.72,98.72,98.71,98.72,23300000.0
2008-02-25 05:13:00,98.72,98.72,98.685,98.685,72500000.0
2008-02-25 05:14:00,98.685,98.69,98.67,98.68,324600000.0
2008-02-25 05:15:00,98.68,98.71,98.67,98.7,138800000.0
2008-02-25 05:16:00,98.7,98.71,98.69,98.7,36600000.0
2008-02-25 05:17:00,98.7,98.7,98.69,98.69,73100000.0
2008-02-25 05:18:00,98.69,98.695,98.68,98.685,162000000.0
2008-02-25 05:19:00,98.685,98.695,98.68,98.685,381800000.0
2008-02-25 05:20:00,98.685,98.685,98.665,98.665,268400000.0
2008-02-25 05:21:00,98.665,98.685,98.66,98.685,331800000.0
2008-02-25 05:22:00,98.685,98.69,98.67,98.68,68500000.0
2008-02-25 05:23:00,98.685,98.695,98.68,98.685,463000000.0
2008-02-25 05:24:00,98.685,98.685,98.68,98.68,273700000.0
2008-02-25 05:25:00,98.685,98.695,98.68,98.695,138000000.0
2008-02-25 05:26:00,98.695,98.695,98.68,98.68,34900000.0
2008-02-25 05:27:00,98.68,98.7,98.68,98.7,516000000.0
2008-02-25 05:28:00,98.7,98.7,98.69,98.69,39200000.0
2008-02-25 05:29:00,98.695,98.72,98.695,98.72,17600000.0
2008-02-25 05:30:00,98.72,98.72,98.72,98.72,15900000.0
2008-02-25 05:31:00,98.72,98.72,98.71,98.71,23400000.0
2008-02-25 05:32:00,98.71,98.71,98.705,98.705,51200000.0
2008-02-25 05:33:00,98.71,98.71,98.69,98.69,88000000.0
2008-02-25 05:34:00,98.69,98.69,98.69,98.69,41000000.0
2008-02-25 05:35:00,98.69,98.69,98.69,98.69,52900000.0
2008-02-25 05:36:00,98.69,98.69,98.675,98.69,182300000.0
2008-02-25 05:37:00,98.69,98.69,98.69,98.69,5700000.0
2008-02-25 05:38:00,98.69,98.69,98.69,98.69,5700000.0
2008-02-25 05:39:00,98.69,98.69,98.69,98.69,11600000.0
2008-02-25 05:40:00,98.69,98.7,98.69,98.7,14300000.0
2008-02-25 05:41:00,98.7,98.7,98.68,98.68,87000000.0
2008-02-25 05:42:00,98.68,98.69,98.68,98.68,173200000.0
2008-02-25 05:43:00,98.68,98.685,98.675,98.68,318000000.0
2008-02-25 05:44:00,98.68,98.685,98.68,98.685,105300000.0
2008-02-25 05:45:00,98.685,98.7,98.685,98.7,23700000.0
2008-02-25 05:46:00,98.7,98.7,98.7,98.7,9000000.0
2008-02-25 05:47:00,98.7,98.7,98.69,98.69,113200000.0
2008-02-25 05:48:00,98.69,98.69,98.685,98.685,16300000.0
2008-02-25 05:49:00,98.685,98.7,98.68,98.69,67800000.0
2008-02-25 05:50:00,98.69,98.7,98.69,98.7,20400000.0
2008-02-25 05:51:00,98.7,98.7,98.695,98.695,88200000.0
2008-02-25 05:52:00,98.695,98.695,98.695,98.695,37800000.0
2008-02-25 05:53:00,98.69,98.7,98.69,98.7,27200000.0
2008-02-25 05:54:00,98.7,98.7,98.69,98.69,25900000.0
2008-02-25 05:55:00,98.69,98.7,98.69,98.69,99100000.0
2008-02-25 05:56:00,98.69,98.7,98.69,98.69,25200000.0
2008-02-25 05:57:00,98.69,98.69,98.69,98.69,15200000.0
2008-02-25 05:58:00,98.69,98.69,98.69,98.69,15200000.0
2008-02-25 05:59:00,98.69,98.69,98.685,98.69,12200000.0
2008-02-25 06:00:00,98.69,98.7,98.69,98.69,35800000.0
2008-02-25 06:01:00,98.69,98.7,98.69,98.69,36200000.0
2008-02-25 06:02:00,98.69,98.69,98.69,98.69,13000000.0
2008-02-25 06:03:00,98.69,98.69,98.675,98.68,31100000.0
2008-02-25 06:04:00,98.68,98.68,98.66,98.67,51800000.0
2008-02-25 06:05:00,98.67,98.68,98.65,98.67,152800000.0
2008-02-25 06:06:00,98.67,98.67,98.66,98.66,31300000.0
2008-02-25 06:07:00,98.66,98.69,98.66,98.69,27200000.0
2008-02-25 06:08:00,98.69,98.69,98.68,98.68,66900000.0
2008-02-25 06:09:00,98.68,98.71,98.675,98.71,335400000.0
2008-02-25 06:10:00,98.71,98.72,98.705,98.72,64500000.0
2008-02-25 06:11:00,98.72,98.73,98.71,98.72,31200000.0
2008-02-25 06:12:00,98.72,98.72,98.72,98.72,13400000.0
2008-02-25 06:13:00,98.72,98.72,98.72,98.72,8700000.0
2008-02-25 06:14:00,98.72,98.72,98.7,98.705,63600000.0
2008-02-25 06:15:00,98.705,98.72,98.705,98.71,16300000.0
2008-02-25 06:16:00,98.71,98.71,98.71,98.71,13000000.0
2008-02-25 06:17:00,98.71,98.71,98.69,98.71,133100000.0
2008-02-25 06:18:00,98.71,98.71,98.69,98.69,65700000.0
2008-02-25 06:19:00,98.69,98.7,98.69,98.7,131300000.0
2008-02-25 06:20:00,98.7,98.71,98.7,98.71,116900000.0
2008-02-25 06:21:00,98.71,98.71,98.71,98.71,17600000.0
2008-02-25 06:22:00,98.71,98.71,98.69,98.7,73200000.0
2008-02-25 06:23:00,98.7,98.7,98.685,98.7,44500000.0
2008-02-25 06:24:00,98.7,98.7,98.7,98.7,6900000.0
2008-02-25 06:25:00,98.7,98.7,98.7,98.7,7500000.0
2008-02-25 06:26:00,98.7,98.7,98.7,98.7,24800000.0
2008-02-25 06:27:00,98.7,98.7,98.68,98.68,24700000.0
2008-02-25 06:28:00,98.68,98.68,98.67,98.68,42300000.0
2008-02-25 06:29:00,98.68,98.68,98.68,98.68,13800000.0
2008-02-25 06:30:00,98.68,98.68,98.68,98.68,6900000.0
2008-02-25 06:31:00,98.68,98.68,98.67,98.67,10500000.0
2008-02-25 06:32:00,98.67,98.67,98.66,98.67,8100000.0
2008-02-25 06:33:00,98.67,98.67,98.65,98.65,17500000.0
2008-02-25 06:34:00,98.65,98.67,98.65,98.67,23100000.0
2008-02-25 06:35:00,98.67,98.68,98.67,98.68,28400000.0
2008-02-25 06:36:00,98.68,98.68,98.67,98.68,27000000.0
2008-02-25 06:37:00,98.68,98.68,98.68,98.68,12400000.0
2008-02-25 06:38:00,98.68,98.68,98.67,98.67,32600000.0
2008-02-25 06:39:00,98.67,98.67,98.63,98.63,304300000.0
2008-02-25 06:40:00,98.63,98.64,98.615,98.63,128200000.0
2008-02-25 06:41:00,98.63,98.63,98.62,98.62,18800000.0
2008-02-25 06:42:00,98.62,98.63,98.61,98.62,81900000.0
2008-02-25 06:43:00,98.62,98.62,98.61,98.61,9800000.0
2008-02-25 06:44:00,98.61,98.61,98.59,98.6,96600000.0
2008-02-25 06:45:00,98.6,98.6,98.58,98.6,43100000.0
2008-02-25 06:46:00,98.6,98.6,98.57,98.57,42900000.0
2008-02-25 06:47:00,98.57,98.59,98.57,98.59,19000000.0
2008-02-25 06:48:00,98.59,98.61,98.59,98.61,35900000.0
2008-02-25 06:49:00,98.61,98.61,98.6,98.6,31700000.0
2008-02-25 06:50:00,98.6,98.61,98.6,98.6,106800000.0
2008-02-25 06:51:00,98.6,98.6,98.59,98.59,23100000.0
2008-02-25 06:52:00,98.59,98.61,98.59,98.61,47700000.0
2008-02-25 06:53:00,98.61,98.63,98.605,98.62,145000000.0
2008-02-25 06:54:00,98.62,98.62,98.595,98.6,86800000.0
2008-02-25 06:55:00,98.6,98.61,98.6,98.61,97600000.0
2008-02-25 06:56:00,98.61,98.61,98.585,98.595,283200000.0
2008-02-25 06:57:00,98.595,98.6,98.565,98.58,271900000.0
2008-02-25 06:58:00,98.58,98.59,98.58,98.58,46700000.0
2008-02-25 06:59:00,98.58,98.59,98.55,98.55,205900000.0
2008-02-25 07:00:00,98.55,98.585,98.55,98.57,335200000.0
2008-02-25 07:01:00,98.575,98.58,98.565,98.58,36900000.0
2008-02-25 07:02:00,98.58,98.58,98.56,98.575,24300000.0
2008-02-25 07:03:00,98.575,98.58,98.57,98.58,56200000.0
2008-02-25 07:04:00,98.58,98.59,98.58,98.58,38200000.0
2008-02-25 07:05:00,98.58,98.59,98.58,98.58,45100000.0
2008-02-25 07:06:00,98.58,98.59,98.58,98.59,13200000.0
2008-02-25 07:07:00,98.59,98.62,98.59,98.62,137800000.0
2008-02-25 07:08:00,98.62,98.64,98.62,98.64,40300000.0
2008-02-25 07:09:00,98.64,98.66,98.62,98.63,36800000.0
2008-02-25 07:10:00,98.63,98.64,98.63,98.64,23600000.0
2008-02-25 07:11:00,98.64,98.64,98.64,98.64,19500000.0
2008-02-25 07:12:00,98.64,98.64,98.64,98.64,14400000.0
2008-02-25 07:13:00,98.64,98.65,98.64,98.65,30000000.0
2008-02-25 07:14:00,98.65,98.66,98.64,98.64,88300000.0
2008-02-25 07:15:00,98.64,98.65,98.64,98.65,8300000.0
2008-02-25 07:16:00,98.65,98.66,98.65,98.66,32100000.0
2008-02-25 07:17:00,98.66,98.66,98.64,98.64,15900000.0
2008-02-25 07:18:00,98.64,98.645,98.64,98.64,18200000.0
2008-02-25 07:19:00,98.645,98.645,98.64,98.64,8000000.0
2008-02-25 07:20:00,98.64,98.64,98.62,98.635,56600000.0
2008-02-25 07:21:00,98.635,98.64,98.605,98.625,151900000.0
2008-02-25 07:22:00,98.625,98.63,98.625,98.63,3400000.0
2008-02-25 07:23:00,98.63,98.645,98.63,98.64,77900000.0
2008-02-25 07:24:00,98.64,98.64,98.64,98.64,60100000.0
2008-02-25 07:25:00,98.64,98.64,98.63,98.64,48200000.0
2008-02-25 07:26:00,98.64,98.65,98.635,98.64,31800000.0
2008-02-25 07:27:00,98.64,98.65,98.625,98.63,84100000.0
2008-02-25 07:28:00,98.63,98.635,98.625,98.635,54600000.0
2008-02-25 07:29:00,98.635,98.64,98.62,98.635,26900000.0
2008-02-25 07:30:00,98.635,98.635,98.625,98.63,24600000.0
2008-02-25 07:31:00,98.63,98.63,98.63,98.63,8800000.0
2008-02-25 07:32:00,98.63,98.635,98.62,98.62,28400000.0
2008-02-25 07:33:00,98.62,98.62,98.61,98.62,33500000.0
2008-02-25 07:34:00,98.62,98.64,98.615,98.62,17800000.0
2008-02-25 07:35:00,98.62,98.63,98.61,98.61,34400000.0
2008-02-25 07:36:00,98.61,98.62,98.6,98.62,58800000.0
2008-02-25 07:37:00,98.62,98.63,98.61,98.63,23100000.0
2008-02-25 07:38:00,98.625,98.65,98.615,98.65,32000000.0
2008-02-25 07:39:00,98.65,98.65,98.65,98.65,20600000.0
2008-02-25 07:40:00,98.65,98.65,98.64,98.64,34900000.0
2008-02-25 07:41:00,98.64,98.645,98.64,98.64,30100000.0
2008-02-25 07:42:00,98.64,98.64,98.64,98.64,26800000.0
2008-02-25 07:43:00,98.64,98.665,98.64,98.655,46000000.0
2008-02-25 07:44:00,98.655,98.67,98.65,98.65,64300000.0
2008-02-25 07:45:00,98.65,98.655,98.65,98.655,29300000.0
2008-02-25 07:46:00,98.65,98.65,98.64,98.645,164100000.0
2008-02-25 07:47:00,98.645,98.645,98.64,98.64,201900000.0
2008-02-25 07:48:00,98.64,98.645,98.64,98.645,14100000.0
2008-02-25 07:49:00,98.645,98.65,98.64,98.65,53500000.0
2008-02-25 07:50:00,98.65,98.65,98.65,98.65,26700000.0
2008-02-25 07:51:00,98.65,98.65,98.635,98.635,16200000.0
2008-02-25 07:52:00,98.635,98.65,98.595,98.62,149200000.0
2008-02-25 07:53:00,98.62,98.64,98.62,98.63,29900000.0
2008-02-25 07:54:00,98.63,98.63,98.63,98.63,10200000.0
2008-02-25 07:55:00,98.63,98.63,98.62,98.62,11900000.0
2008-02-25 07:56:00,98.62,98.63,98.62,98.62,14400000.0
2008-02-25 07:57:00,98.62,98.63,98.62,98.63,15200000.0
2008-02-25 07:58:00,98.63,98.63,98.61,98.63,45600000.0
2008-02-25 07:59:00,98.63,98.66,98.615,98.66,39100000.0
2008-02-25 08:00:00,98.66,98.66,98.645,98.65,429300000.0
2008-02-25 08:01:00,98.65,98.66,98.65,98.655,102100000.0
2008-02-25 08:02:00,98.655,98.67,98.65,98.66,136900000.0
2008-02-25 08:03:00,98.66,98.69,98.66,98.68,475700000.0
2008-02-25 08:04:00,98.68,98.685,98.66,98.665,773700000.0
2008-02-25 08:05:00,98.665,98.68,98.66,98.66,378000000.0
2008-02-25 08:06:00,98.66,98.68,98.66,98.68,166200000.0
2008-02-25 08:07:00,98.68,98.69,98.68,98.68,36700000.0
2008-02-25 08:08:00,98.68,98.69,98.68,98.69,29900000.0
2008-02-25 08:09:00,98.69,98.69,98.69,98.69,12300000.0
2008-02-25 08:10:00,98.69,98.7,98.69,98.7,34000000.0
2008-02-25 08:11:00,98.7,98.7,98.68,98.68,53500000.0
2008-02-25 08:12:00,98.68,98.7,98.68,98.695,30200000.0
2008-02-25 08:13:00,98.695,98.725,98.685,98.72,212700000.0
2008-02-25 08:14:00,98.715,98.72,98.69,98.705,36200000.0
2008-02-25 08:15:00,98.705,98.71,98.685,98.7,86300000.0
2008-02-25 08:16:00,98.7,98.71,98.685,98.7,55800000.0
2008-02-25 08:17:00,98.7,98.7,98.68,98.69,47000000.0
2008-02-25 08:18:00,98.69,98.7,98.69,98.69,65500000.0
2008-02-25 08:19:00,98.69,98.695,98.69,98.69,21300000.0
2008-02-25 08:20:00,98.69,98.69,98.69,98.69,12500000.0
2008-02-25 08:21:00,98.69,98.7,98.69,98.7,37700000.0
2008-02-25 08:22:00,98.7,98.7,98.69,98.69,33300000.0
2008-02-25 08:23:00,98.69,98.7,98.69,98.69,28100000.0
2008-02-25 08:24:00,98.69,98.695,98.69,98.69,97000000.0
2008-02-25 08:25:00,98.69,98.695,98.665,98.67,85000000.0
2008-02-25 08:26:00,98.675,98.675,98.64,98.64,272200000.0
2008-02-25 08:27:00,98.64,98.65,98.63,98.635,390500000.0
2008-02-25 08:28:00,98.635,98.635,98.6,98.63,111500000.0
2008-02-25 08:29:00,98.63,98.645,98.59,98.635,1146500000.0
2008-02-25 08:30:00,98.635,98.68,98.625,98.67,581000000.0
2008-02-25 08:31:00,98.67,98.67,98.65,98.665,163000000.0
2008-02-25 08:32:00,98.665,98.68,98.66,98.665,362200000.0
2008-02-25 08:33:00,98.665,98.68,98.66,98.665,165000000.0
2008-02-25 08:34:00,98.665,98.675,98.65,98.66,79200000.0
2008-02-25 08:35:00,98.66,98.665,98.65,98.65,29700000.0
2008-02-25 08:36:00,98.65,98.66,98.64,98.65,56400000.0
2008-02-25 08:37:00,98.65,98.655,98.6,98.62,37200000.0
2008-02-25 08:38:00,98.62,98.635,98.61,98.63,39700000.0
2008-02-25 08:39:00,98.63,98.65,98.63,98.635,33000000.0
2008-02-25 08:40:00,98.635,98.64,98.625,98.625,15700000.0
2008-02-25 08:41:00,98.625,98.625,98.61,98.615,16300000.0
2008-02-25 08:42:00,98.615,98.62,98.605,98.615,15900000.0
2008-02-25 08:43:00,98.615,98.615,98.57,98.57,182000000.0
2008-02-25 08:44:00,98.575,98.59,98.57,98.585,31000000.0
2008-02-25 08:45:00,98.585,98.59,98.58,98.59,106200000.0
2008-02-25 08:46:00,98.59,98.635,98.59,98.615,26900000.0
2008-02-25 08:47:00,98.615,98.62,98.605,98.605,15200000.0
2008-02-25 08:48:00,98.605,98.61,98.605,98.61,12100000.0
2008-02-25 08:49:00,98.61,98.61,98.61,98.61,10400000.0
2008-02-25 08:50:00,98.61,98.63,98.61,98.61,17000000.0
2008-02-25 08:51:00,98.61,98.61,98.605,98.61,39600000.0
2008-02-25 08:52:00,98.61,98.62,98.605,98.62,21000000.0
2008-02-25 08:53:00,98.62,98.63,98.6,98.6,39400000.0
2008-02-25 08:54:00,98.6,98.62,98.59,98.62,29400000.0
2008-02-25 08:55:00,98.62,98.62,98.61,98.62,39800000.0
2008-02-25 08:56:00,98.62,98.63,98.615,98.63,43600000.0
2008-02-25 08:57:00,98.63,98.64,98.62,98.64,12800000.0
2008-02-25 08:58:00,98.64,98.64,98.625,98.625,24700000.0
2008-02-25 08:59:00,98.625,98.64,98.625,98.63,218600000.0
2008-02-25 09:00:00,98.63,98.635,98.6,98.61,125300000.0
2008-02-25 09:01:00,98.61,98.61,98.595,98.61,205100000.0
2008-02-25 09:02:00,98.61,98.62,98.6,98.62,70300000.0
2008-02-25 09:03:00,98.62,98.63,98.61,98.62,55100000.0
2008-02-25 09:04:00,98.62,98.64,98.61,98.63,160600000.0
2008-02-25 09:05:00,98.63,98.64,98.62,98.63,102500000.0
2008-02-25 09:06:00,98.63,98.63,98.62,98.63,37800000.0
2008-02-25 09:07:00,98.63,98.665,98.625,98.66,180500000.0
2008-02-25 09:08:00,98.66,98.66,98.64,98.645,23100000.0
2008-02-25 09:09:00,98.64,98.65,98.63,98.65,83500000.0
2008-02-25 09:10:00,98.65,98.655,98.64,98.655,69800000.0
2008-02-25 09:11:00,98.655,98.665,98.65,98.65,47700000.0
2008-02-25 09:12:00,98.65,98.66,98.65,98.65,93400000.0
2008-02-25 09:13:00,98.65,98.66,98.65,98.65,82500000.0
2008-02-25 09:14:00,98.65,98.65,98.65,98.65,16700000.0
2008-02-25 09:15:00,98.65,98.65,98.635,98.645,23700000.0
2008-02-25 09:16:00,98.645,98.655,98.645,98.65,73700000.0
2008-02-25 09:17:00,98.65,98.65,98.635,98.64,116800000.0
2008-02-25 09:18:00,98.64,98.64,98.635,98.64,25200000.0
2008-02-25 09:19:00,98.64,98.66,98.64,98.65,46700000.0
2008-02-25 09:20:00,98.65,98.66,98.65,98.66,39100000.0
2008-02-25 09:21:00,98.66,98.67,98.64,98.64,41000000.0
2008-02-25 09:22:00,98.64,98.66,98.64,98.65,33400000.0
2008-02-25 09:23:00,98.65,98.68,98.65,98.66,70200000.0
2008-02-25 09:24:00,98.66,98.67,98.635,98.64,211000000.0
2008-02-25 09:25:00,98.64,98.665,98.64,98.66,154900000.0
2008-02-25 09:26:00,98.66,98.67,98.64,98.66,118900000.0
2008-02-25 09:27:00,98.66,98.67,98.64,98.67,138500000.0
2008-02-25 09:28:00,98.67,98.67,98.63,98.63,309600000.0
2008-02-25 09:29:00,98.63,98.635,98.58,98.6,217600000.0
2008-02-25 09:30:00,98.6,98.62,98.6,98.6,100400000.0
2008-02-25 09:31:00,98.6,98.62,98.595,98.62,203500000.0
2008-02-25 09:32:00,98.62,98.64,98.62,98.62,68500000.0
2008-02-25 09:33:00,98.62,98.63,98.595,98.61,131200000.0
2008-02-25 09:34:00,98.61,98.61,98.58,98.59,52000000.0
2008-02-25 09:35:00,98.59,98.59,98.58,98.58,44500000.0
2008-02-25 09:36:00,98.58,98.6,98.57,98.6,80400000.0
2008-02-25 09:37:00,98.6,98.6,98.59,98.59,36600000.0
2008-02-25 09:38:00,98.59,98.61,98.59,98.6,155300000.0
2008-02-25 09:39:00,98.6,98.62,98.59,98.61,194400000.0
2008-02-25 09:40:00,98.605,98.63,98.6,98.62,173700000.0
2008-02-25 09:41:00,98.62,98.665,98.6,98.66,184500000.0
2008-02-25 09:42:00,98.66,98.69,98.65,98.67,248300000.0
2008-02-25 09:43:00,98.67,98.695,98.67,98.68,279400000.0
2008-02-25 09:44:00,98.685,98.69,98.68,98.69,109200000.0
2008-02-25 09:45:00,98.695,98.725,98.695,98.71,303400000.0
2008-02-25 09:46:00,98.71,98.71,98.7,98.7,77700000.0
2008-02-25 09:47:00,98.7,98.705,98.67,98.67,52400000.0
2008-02-25 09:48:00,98.67,98.68,98.66,98.67,80300000.0
2008-02-25 09:49:00,98.67,98.67,98.66,98.66,36300000.0
2008-02-25 09:50:00,98.66,98.66,98.63,98.65,117400000.0
2008-02-25 09:51:00,98.65,98.67,98.64,98.66,162000000.0
2008-02-25 09:52:00,98.66,98.67,98.64,98.65,71400000.0
2008-02-25 09:53:00,98.65,98.65,98.635,98.65,41500000.0
2008-02-25 09:54:00,98.65,98.65,98.59,98.63,217400000.0
2008-02-25 09:55:00,98.63,98.64,98.61,98.63,201300000.0
2008-02-25 09:56:00,98.63,98.64,98.6,98.62,120000000.0
2008-02-25 09:57:00,98.62,98.65,98.62,98.64,42100000.0
2008-02-25 09:58:00,98.64,98.66,98.625,98.635,87300000.0
2008-02-25 09:59:00,98.63,98.67,98.63,98.66,77300000.0
2008-02-25 10:00:00,98.66,98.7,98.66,98.7,58200000.0
2008-02-25 10:01:00,98.7,98.715,98.68,98.705,70900000.0
2008-02-25 10:02:00,98.705,98.705,98.69,98.69,47300000.0
2008-02-25 10:03:00,98.69,98.7,98.67,98.67,63800000.0
2008-02-25 10:04:00,98.67,98.68,98.66,98.665,92800000.0
2008-02-25 10:05:00,98.665,98.68,98.66,98.68,52500000.0
2008-02-25 10:06:00,98.68,98.69,98.66,98.66,56700000.0
2008-02-25 10:07:00,98.66,98.66,98.63,98.64,76000000.0
2008-02-25 10:08:00,98.64,98.65,98.64,98.65,57700000.0
2008-02-25 10:09:00,98.65,98.67,98.64,98.66,123900000.0
2008-02-25 10:10:00,98.66,98.67,98.65,98.65,138600000.0
2008-02-25 10:11:00,98.65,98.65,98.63,98.645,82400000.0
2008-02-25 10:12:00,98.645,98.645,98.64,98.645,22000000.0
2008-02-25 10:13:00,98.65,98.65,98.625,98.63,68700000.0
2008-02-25 10:14:00,98.63,98.64,98.62,98.64,81600000.0
2008-02-25 10:15:00,98.64,98.64,98.615,98.62,284100000.0
2008-02-25 10:16:00,98.615,98.66,98.605,98.66,371200000.0
2008-02-25 10:17:00,98.66,98.68,98.64,98.665,100200000.0
2008-02-25 10:18:00,98.67,98.7,98.67,98.69,187600000.0
2008-02-25 10:19:00,98.69,98.7,98.68,98.7,43800000.0
2008-02-25 10:20:00,98.7,98.71,98.68,98.68,63000000.0
2008-02-25 10:21:00,98.68,98.69,98.67,98.675,223500000.0
2008-02-25 10:22:00,98.675,98.695,98.67,98.69,183100000.0
2008-02-25 10:23:00,98.69,98.69,98.65,98.65,192800000.0
2008-02-25 10:24:00,98.65,98.65,98.625,98.64,98400000.0
2008-02-25 10:25:00,98.64,98.64,98.63,98.63,60300000.0
2008-02-25 10:26:00,98.63,98.63,98.61,98.615,76400000.0
2008-02-25 10:27:00,98.615,98.63,98.615,98.62,96700000.0
2008-02-25 10:28:00,98.62,98.63,98.6,98.62,145200000.0
2008-02-25 10:29:00,98.62,98.65,98.62,98.64,40200000.0
2008-02-25 10:30:00,98.64,98.66,98.62,98.655,69200000.0
2008-02-25 10:31:00,98.655,98.66,98.635,98.64,83100000.0
2008-02-25 10:32:00,98.64,98.67,98.64,98.665,85100000.0
2008-02-25 10:33:00,98.665,98.68,98.66,98.68,53781000.0
2008-02-25 10:34:00,98.68,98.68,98.635,98.635,94155000.0
2008-02-25 10:35:00,98.635,98.645,98.62,98.625,135108000.0
2008-02-25 10:36:00,98.625,98.66,98.625,98.65,41625000.0
2008-02-25 10:37:00,98.65,98.65,98.63,98.63,56007000.0
2008-02-25 10:38:00,98.63,98.63,98.615,98.63,191570000.0
2008-02-25 10:39:00,98.63,98.675,98.63,98.665,62748000.0
2008-02-25 10:40:00,98.665,98.675,98.65,98.65,132735000.0
2008-02-25 10:41:00,98.65,98.66,98.635,98.66,49810000.0
2008-02-25 10:42:00,98.66,98.66,98.65,98.66,26310000.0
2008-02-25 10:43:00,98.66,98.67,98.66,98.67,25200000.0
2008-02-25 10:44:00,98.67,98.68,98.67,98.67,40081000.0
2008-02-25 10:45:00,98.67,98.68,98.66,98.68,67383000.0
2008-02-25 10:46:00,98.68,98.7,98.68,98.7,85420000.0
2008-02-25 10:47:00,98.7,98.7,98.69,98.69,25515000.0
2008-02-25 10:48:00,98.69,98.7,98.68,98.68,39648000.0
2008-02-25 10:49:00,98.68,98.695,98.68,98.69,95391000.0
2008-02-25 10:50:00,98.69,98.71,98.69,98.7,86487000.0
2008-02-25 10:51:00,98.7,98.71,98.695,98.71,130796000.0
2008-02-25 10:52:00,98.71,98.755,98.71,98.74,93735000.0
2008-02-25 10:53:00,98.74,98.755,98.74,98.75,61605000.0
2008-02-25 10:54:00,98.75,98.75,98.75,98.75,24000000.0
2008-02-25 10:55:00,98.75,98.76,98.75,98.76,51625000.0
2008-02-25 10:56:00,98.76,98.79,98.74,98.75,263815000.0
2008-02-25 10:57:00,98.75,98.78,98.75,98.765,254081000.0
2008-02-25 10:58:00,98.77,98.79,98.76,98.775,169162000.0
2008-02-25 10:59:00,98.77,98.78,98.73,98.735,457972000.0
2008-02-25 11:00:00,98.74,98.74,98.72,98.72,57000000.0
2008-02-25 11:01:00,98.72,98.72,98.7,98.7,147139000.0
2008-02-25 11:02:00,98.7,98.7,98.685,98.69,45843000.0
2008-02-25 11:03:00,98.69,98.7,98.68,98.69,36400000.0
2008-02-25 11:04:00,98.69,98.71,98.69,98.7,47562000.0
2008-02-25 11:05:00,98.7,98.71,98.7,98.7,98900000.0
2008-02-25 11:06:00,98.7,98.745,98.7,98.73,104786000.0
2008-02-25 11:07:00,98.73,98.76,98.72,98.75,69600000.0
2008-02-25 11:08:00,98.75,98.76,98.74,98.75,103100000.0
2008-02-25 11:09:00,98.75,98.75,98.72,98.73,51800000.0
2008-02-25 11:10:00,98.73,98.75,98.73,98.745,79200000.0
2008-02-25 11:11:00,98.745,98.745,98.745,98.745,46450000.0
2008-02-25 11:12:00,98.745,98.75,98.745,98.75,16400000.0
2008-02-25 11:13:00,98.75,98.75,98.745,98.745,37600000.0
2008-02-25 11:14:00,98.745,98.745,98.69,98.71,37950000.0
2008-02-25 11:15:00,98.71,98.72,98.71,98.71,58800000.0
2008-02-25 11:16:00,98.71,98.73,98.7,98.71,205700000.0
2008-02-25 11:17:00,98.71,98.71,98.7,98.7,63300000.0
2008-02-25 11:18:00,98.7,98.72,98.7,98.71,49200000.0
2008-02-25 11:19:00,98.71,98.73,98.7,98.72,68900000.0
2008-02-25 11:20:00,98.72,98.76,98.72,98.75,127000000.0
2008-02-25 11:21:00,98.75,98.78,98.73,98.73,225200000.0
2008-02-25 11:22:00,98.73,98.76,98.72,98.74,486100000.0
2008-02-25 11:23:00,98.74,98.77,98.73,98.77,397800000.0
2008-02-25 11:24:00,98.77,98.79,98.77,98.77,78900000.0
2008-02-25 11:25:00,98.77,98.78,98.76,98.76,343900000.0
2008-02-25 11:26:00,98.76,98.81,98.76,98.81,325324000.0
2008-02-25 11:27:00,98.81,98.82,98.8,98.8,214939000.0
2008-02-25 11:28:00,98.8,98.81,98.77,98.79,41200000.0
2008-02-25 11:29:00,98.78,98.8,98.78,98.8,231600000.0
2008-02-25 11:30:00,98.8,98.83,98.79,98.82,93586000.0
2008-02-25 11:31:00,98.82,98.88,98.82,98.855,90329000.0
2008-02-25 11:32:00,98.85,98.88,98.84,98.88,206700000.0
2008-02-25 11:33:00,98.88,98.88,98.85,98.85,149600000.0
2008-02-25 11:34:00,98.85,98.85,98.83,98.83,28100000.0
2008-02-25 11:35:00,98.83,98.83,98.82,98.83,37600000.0
2008-02-25 11:36:00,98.83,98.84,98.82,98.84,281900000.0
2008-02-25 11:37:00,98.84,98.84,98.77,98.78,350981000.0
2008-02-25 11:38:00,98.78,98.8,98.67,98.68,280300000.0
2008-02-25 11:39:00,98.68,98.75,98.68,98.73,121762000.0
2008-02-25 11:40:00,98.73,98.74,98.7,98.72,76800000.0
2008-02-25 11:41:00,98.72,98.76,98.72,98.76,71600000.0
2008-02-25 11:42:00,98.76,98.78,98.76,98.77,47281000.0
2008-02-25 11:43:00,98.77,98.83,98.77,98.815,67662000.0
2008-02-25 11:44:00,98.815,98.815,98.78,98.78,593681000.0
2008-02-25 11:45:00,98.78,98.84,98.78,98.84,43881000.0
2008-02-25 11:46:00,98.84,98.88,98.84,98.87,156724000.0
2008-02-25 11:47:00,98.87,98.88,98.86,98.86,47045000.0
2008-02-25 11:48:00,98.86,98.86,98.84,98.85,136530000.0
2008-02-25 11:49:00,98.85,98.875,98.85,98.86,129875000.0
2008-02-25 11:50:00,98.86,98.86,98.855,98.855,27397000.0
2008-02-25 11:51:00,98.855,98.87,98.85,98.86,43438000.0
2008-02-25 11:52:00,98.86,98.88,98.86,98.87,57400000.0
2008-02-25 11:53:00,98.87,98.88,98.855,98.87,35500000.0
2008-02-25 11:54:00,98.87,98.89,98.86,98.89,48900000.0
2008-02-25 11:55:00,98.89,98.89,98.85,98.86,71900000.0
2008-02-25 11:56:00,98.86,98.88,98.86,98.87,67300000.0
2008-02-25 11:57:00,98.87,98.88,98.84,98.845,58434000.0
2008-02-25 11:58:00,98.845,98.87,98.845,98.86,26843000.0
2008-02-25 11:59:00,98.86,98.86,98.8,98.8,87777000.0
2008-02-25 12:00:00,98.8,98.81,98.785,98.79,70116000.0
2008-02-25 12:01:00,98.79,98.82,98.78,98.8,74211000.0
2008-02-25 12:02:00,98.8,98.825,98.8,98.815,163363000.0
2008-02-25 12:03:00,98.815,98.855,98.81,98.855,34988000.0
2008-02-25 12:04:00,98.855,98.865,98.84,98.84,90927000.0
2008-02-25 12:05:00,98.84,98.86,98.84,98.845,52882000.0
2008-02-25 12:06:00,98.845,98.88,98.84,98.88,20624000.0
2008-02-25 12:07:00,98.875,98.875,98.845,98.87,69695000.0
2008-02-25 12:08:00,98.87,98.87,98.845,98.85,20399000.0
2008-02-25 12:09:00,98.85,98.855,98.82,98.83,23594000.0
2008-02-25 12:10:00,98.83,98.845,98.83,98.84,20253000.0
2008-02-25 12:11:00,98.84,98.845,98.83,98.83,24605000.0
2008-02-25 12:12:00,98.83,98.835,98.83,98.835,20567000.0
2008-02-25 12:13:00,98.83,98.84,98.83,98.84,18167000.0
2008-02-25 12:14:00,98.84,98.85,98.83,98.83,90792000.0
2008-02-25 12:15:00,98.83,98.84,98.81,98.81,30630000.0
2008-02-25 12:16:00,98.81,98.84,98.81,98.83,26859000.0
2008-02-25 12:17:00,98.835,98.845,98.83,98.83,15533000.0
2008-02-25 12:18:00,98.83,98.835,98.82,98.82,22767000.0
2008-02-25 12:19:00,98.82,98.835,98.82,98.83,22873000.0
2008-02-25 12:20:00,98.83,98.835,98.79,98.79,227079000.0
2008-02-25 12:21:00,98.79,98.81,98.79,98.8,229100000.0
2008-02-25 12:22:00,98.8,98.83,98.8,98.82,44562000.0
2008-02-25 12:23:00,98.82,98.825,98.81,98.82,13653000.0
2008-02-25 12:24:00,98.82,98.82,98.8,98.8,220996000.0
2008-02-25 12:25:00,98.81,98.81,98.79,98.79,101148000.0
2008-02-25 12:26:00,98.775,98.785,98.77,98.78,19787000.0
2008-02-25 12:27:00,98.78,98.8,98.78,98.79,36462000.0
2008-02-25 12:28:00,98.79,98.795,98.79,98.79,23000000.0
2008-02-25 12:29:00,98.79,98.8,98.79,98.8,39681000.0
2008-02-25 12:30:00,98.8,98.83,98.8,98.81,72777000.0
2008-02-25 12:31:00,98.81,98.83,98.81,98.81,19481000.0
2008-02-25 12:32:00,98.81,98.82,98.81,98.81,25600000.0
2008-02-25 12:33:00,98.81,98.83,98.81,98.82,42100000.0
2008-02-25 12:34:00,98.82,98.83,98.81,98.82,21681000.0
2008-02-25 12:35:00,98.82,98.82,98.81,98.81,18200000.0
2008-02-25 12:36:00,98.81,98.81,98.81,98.81,19400000.0
2008-02-25 12:37:00,98.81,98.83,98.81,98.83,54591000.0
2008-02-25 12:38:00,98.83,98.83,98.82,98.82,14200000.0
2008-02-25 12:39:00,98.82,98.83,98.82,98.83,15400000.0
2008-02-25 12:40:00,98.83,98.83,98.82,98.83,42100000.0
2008-02-25 12:41:00,98.83,98.83,98.82,98.83,23800000.0
2008-02-25 12:42:00,98.83,98.84,98.825,98.84,32500000.0
2008-02-25 12:43:00,98.84,98.84,98.82,98.82,28400000.0
2008-02-25 12:44:00,98.82,98.83,98.82,98.83,28700000.0
2008-02-25 12:45:00,98.83,98.83,98.82,98.83,22000000.0
2008-02-25 12:46:00,98.83,98.85,98.83,98.85,73100000.0
2008-02-25 12:47:00,98.85,98.85,98.85,98.85,17400000.0
2008-02-25 12:48:00,98.85,98.85,98.83,98.83,44600000.0
2008-02-25 12:49:00,98.83,98.86,98.83,98.86,41962000.0
2008-02-25 12:50:00,98.86,98.87,98.86,98.86,39800000.0
2008-02-25 12:51:00,98.86,98.86,98.84,98.85,124067000.0
2008-02-25 12:52:00,98.85,98.93,98.85,98.91,48462000.0
2008-02-25 12:53:00,98.9,98.92,98.9,98.91,67800000.0
2008-02-25 12:54:00,98.91,98.94,98.91,98.92,34200000.0
2008-02-25 12:55:00,98.92,98.93,98.91,98.92,41100000.0
2008-02-25 12:56:00,98.92,98.93,98.91,98.91,25000000.0
2008-02-25 12:57:00,98.91,98.91,98.9,98.9,55181000.0
2008-02-25 12:58:00,98.9,98.92,98.9,98.92,19600000.0
2008-02-25 12:59:00,98.92,98.93,98.895,98.91,115681000.0
2008-02-25 13:00:00,98.91,98.99,98.91,98.97,145441000.0
2008-02-25 13:01:00,98.97,99.01,98.97,98.985,152387000.0
2008-02-25 13:02:00,98.98,99.01,98.97,98.975,237916000.0
2008-02-25 13:03:00,98.975,98.98,98.94,98.965,103031000.0
2008-02-25 13:04:00,98.965,98.97,98.93,98.96,204526000.0
2008-02-25 13:05:00,98.96,98.96,98.94,98.94,43162000.0
2008-02-25 13:06:00,98.94,98.95,98.875,98.91,215291000.0
2008-02-25 13:07:00,98.91,98.91,98.84,98.85,140100000.0
2008-02-25 13:08:00,98.85,98.85,98.78,98.8,308681000.0
2008-02-25 13:09:00,98.8,98.83,98.8,98.805,129400000.0
2008-02-25 13:10:00,98.8,98.84,98.795,98.83,135800000.0
2008-02-25 13:11:00,98.83,98.85,98.815,98.815,248700000.0
2008-02-25 13:12:00,98.815,98.82,98.79,98.8,205000000.0
2008-02-25 13:13:00,98.8,98.81,98.785,98.8,74668000.0
2008-02-25 13:14:00,98.8,98.83,98.795,98.81,253424000.0
2008-02-25 13:15:00,98.81,98.82,98.8,98.8,37500000.0
2008-02-25 13:16:00,98.8,98.8,98.765,98.79,283700000.0
2008-02-25 13:17:00,98.79,98.825,98.79,98.82,575500000.0
2008-02-25 13:18:00,98.82,98.86,98.815,98.85,279000000.0
2008-02-25 13:19:00,98.85,98.855,98.83,98.84,238381000.0
2008-02-25 13:20:00,98.84,98.85,98.825,98.84,265881000.0
2008-02-25 13:21:00,98.84,98.85,98.82,98.82,39000000.0
2008-02-25 13:22:00,98.82,98.855,98.82,98.85,52400000.0
2008-02-25 13:23:00,98.85,98.87,98.84,98.86,30091000.0
2008-02-25 13:24:00,98.86,98.89,98.855,98.88,101600000.0
2008-02-25 13:25:00,98.88,98.88,98.86,98.87,26800000.0
2008-02-25 13:26:00,98.87,98.87,98.86,98.87,126600000.0
2008-02-25 13:27:00,98.87,98.88,98.87,98.88,23000000.0
2008-02-25 13:28:00,98.88,98.88,98.85,98.86,124500000.0
2008-02-25 13:29:00,98.86,98.86,98.85,98.85,171600000.0
2008-02-25 13:30:00,98.85,98.87,98.85,98.85,68400000.0
2008-02-25 13:31:00,98.85,98.87,98.85,98.85,19000000.0
2008-02-25 13:32:00,98.85,98.86,98.85,98.86,24800000.0
2008-02-25 13:33:00,98.86,98.86,98.85,98.86,12400000.0
2008-02-25 13:34:00,98.86,98.86,98.83,98.83,112681000.0
2008-02-25 13:35:00,98.83,98.85,98.83,98.84,26600000.0
2008-02-25 13:36:00,98.84,98.84,98.79,98.8,278700000.0
2008-02-25 13:37:00,98.8,98.8,98.79,98.79,26800000.0
2008-02-25 13:38:00,98.79,98.79,98.77,98.77,46400000.0
2008-02-25 13:39:00,98.77,98.79,98.77,98.79,25200000.0
2008-02-25 13:40:00,98.79,98.8,98.79,98.8,20500000.0
2008-02-25 13:41:00,98.8,98.8,98.78,98.79,37800000.0
2008-02-25 13:42:00,98.79,98.81,98.79,98.8,37643000.0
2008-02-25 13:43:00,98.8,98.8,98.8,98.8,12800000.0
2008-02-25 13:44:00,98.8,98.8,98.79,98.8,58362000.0
2008-02-25 13:45:00,98.805,98.84,98.805,98.81,71177000.0
2008-02-25 13:46:00,98.81,98.81,98.8,98.8,18600000.0
2008-02-25 13:47:00,98.8,98.81,98.8,98.81,15829000.0
2008-02-25 13:48:00,98.81,98.825,98.8,98.82,36786000.0
2008-02-25 13:49:00,98.82,98.82,98.8,98.81,24262000.0
2008-02-25 13:50:00,98.81,98.82,98.8,98.82,41668000.0
2008-02-25 13:51:00,98.82,98.82,98.8,98.81,38134000.0
2008-02-25 13:52:00,98.81,98.81,98.8,98.805,63253000.0
2008-02-25 13:53:00,98.805,98.805,98.8,98.8,18767000.0
2008-02-25 13:54:00,98.8,98.82,98.8,98.81,65940000.0
2008-02-25 13:55:00,98.81,98.81,98.81,98.81,16200000.0
2008-02-25 13:56:00,98.81,98.84,98.8,98.84,54700000.0
2008-02-25 13:57:00,98.84,98.85,98.83,98.85,44162000.0
2008-02-25 13:58:00,98.85,98.88,98.85,98.86,83343000.0
2008-02-25 13:59:00,98.86,98.87,98.85,98.86,36362000.0
2008-02-25 14:00:00,98.86,98.89,98.85,98.89,34524000.0
2008-02-25 14:01:00,98.89,98.9,98.86,98.88,36510000.0
2008-02-25 14:02:00,98.88,98.88,98.85,98.86,57900000.0
2008-02-25 14:03:00,98.86,98.86,98.85,98.85,25000000.0
2008-02-25 14:04:00,98.85,98.88,98.85,98.87,59624000.0
2008-02-25 14:05:00,98.87,98.88,98.865,98.87,45262000.0
2008-02-25 14:06:00,98.87,98.885,98.85,98.86,63420000.0
2008-02-25 14:07:00,98.86,98.86,98.84,98.84,26265000.0
2008-02-25 14:08:00,98.84,98.86,98.84,98.85,27563000.0
2008-02-25 14:09:00,98.85,98.86,98.84,98.85,22582000.0
2008-02-25 14:10:00,98.85,98.86,98.82,98.84,26627000.0
2008-02-25 14:11:00,98.84,98.85,98.84,98.85,22873000.0
2008-02-25 14:12:00,98.85,98.85,98.84,98.845,35526000.0
2008-02-25 14:13:00,98.84,98.85,98.84,98.85,24425000.0
2008-02-25 14:14:00,98.85,98.87,98.84,98.86,37939000.0
2008-02-25 14:15:00,98.86,98.86,98.85,98.85,16200000.0
2008-02-25 14:16:00,98.85,98.85,98.825,98.83,18843000.0
2008-02-25 14:17:00,98.83,98.84,98.82,98.82,24681000.0
2008-02-25 14:18:00,98.82,98.86,98.82,98.86,27443000.0
2008-02-25 14:19:00,98.86,98.87,98.85,98.85,28848000.0
2008-02-25 14:20:00,98.85,98.855,98.815,98.83,61055000.0
2008-02-25 14:21:00,98.83,98.86,98.83,98.855,11670000.0
2008-02-25 14:22:00,98.855,98.855,98.84,98.84,21220000.0
2008-02-25 14:23:00,98.84,98.86,98.84,98.855,18787000.0
2008-02-25 14:24:00,98.855,98.88,98.85,98.88,21997000.0
2008-02-25 14:25:00,98.88,98.89,98.87,98.88,17248000.0
2008-02-25 14:26:00,98.88,98.9,98.88,98.9,29302000.0
2008-02-25 14:27:00,98.9,98.9,98.88,98.88,26000000.0
2008-02-25 14:28:00,98.88,98.89,98.86,98.86,42053000.0
2008-02-25 14:29:00,98.86,98.87,98.85,98.87,33439000.0
2008-02-25 14:30:00,98.87,98.88,98.87,98.87,22605000.0
2008-02-25 14:31:00,98.87,98.89,98.87,98.88,22301000.0
2008-02-25 14:32:00,98.88,98.89,98.86,98.86,16000000.0
2008-02-25 14:33:00,98.86,98.88,98.85,98.87,23496000.0
2008-02-25 14:34:00,98.87,98.87,98.85,98.86,39639000.0
2008-02-25 14:35:00,98.865,98.875,98.86,98.87,17374000.0
2008-02-25 14:36:00,98.875,98.875,98.85,98.85,31625000.0
2008-02-25 14:37:00,98.85,98.865,98.845,98.85,21720000.0
2008-02-25 14:38:00,98.85,98.85,98.84,98.84,17296000.0
2008-02-25 14:39:00,98.84,98.88,98.84,98.865,22679000.0
2008-02-25 14:40:00,98.86,98.9,98.86,98.9,26020000.0
2008-02-25 14:41:00,98.9,98.92,98.9,98.91,19643000.0
2008-02-25 14:42:00,98.91,98.91,98.9,98.9,27197000.0
2008-02-25 14:43:00,98.9,98.92,98.9,98.92,43800000.0
2008-02-25 14:44:00,98.92,98.92,98.89,98.89,38782000.0
2008-02-25 14:45:00,98.89,98.9,98.89,98.895,18139000.0
2008-02-25 14:46:00,98.895,98.9,98.88,98.88,30962000.0
2008-02-25 14:47:00,98.88,98.89,98.87,98.89,22000000.0
2008-02-25 14:48:00,98.89,98.92,98.88,98.92,114181000.0
2008-02-25 14:49:00,98.92,98.92,98.89,98.9,58000000.0
2008-02-25 14:50:00,98.9,98.93,98.9,98.92,72881000.0
2008-02-25 14:51:00,98.92,98.94,98.91,98.91,187181000.0
2008-02-25 14:52:00,98.91,98.92,98.9,98.9,30800000.0
2008-02-25 14:53:00,98.9,98.91,98.89,98.9,36800000.0
2008-02-25 14:54:00,98.9,98.92,98.9,98.92,56300000.0
2008-02-25 14:55:00,98.92,98.93,98.91,98.93,36600000.0
2008-02-25 14:56:00,98.93,98.94,98.93,98.93,24700000.0
2008-02-25 14:57:00,98.93,98.94,98.92,98.94,34000000.0
2008-02-25 14:58:00,98.94,98.95,98.93,98.93,38400000.0
2008-02-25 14:59:00,98.93,98.95,98.93,98.93,47181000.0
2008-02-25 15:00:00,98.935,98.94,98.93,98.94,195462000.0
2008-02-25 15:01:00,98.94,98.95,98.93,98.94,153286000.0
2008-02-25 15:02:00,98.94,98.94,98.91,98.93,59977000.0
2008-02-25 15:03:00,98.93,98.94,98.92,98.93,67600000.0
2008-02-25 15:04:00,98.93,98.95,98.93,98.95,37281000.0
2008-02-25 15:05:00,98.95,98.96,98.95,98.96,27200000.0
2008-02-25 15:06:00,98.96,98.96,98.94,98.95,43400000.0
2008-02-25 15:07:00,98.95,98.96,98.93,98.96,28400000.0
2008-02-25 15:08:00,98.96,98.96,98.96,98.96,17000000.0
2008-02-25 15:09:00,98.96,98.96,98.94,98.95,40400000.0
2008-02-25 15:10:00,98.95,98.95,98.94,98.94,21000000.0
2008-02-25 15:11:00,98.94,98.94,98.94,98.94,17600000.0
2008-02-25 15:12:00,98.94,98.95,98.94,98.95,17000000.0
2008-02-25 15:13:00,98.95,98.97,98.95,98.97,12924000.0
2008-02-25 15:14:00,98.97,98.98,98.95,98.98,62324000.0
2008-02-25 15:15:00,98.98,99.005,98.97,98.97,174929000.0
2008-02-25 15:16:00,98.97,98.97,98.95,98.95,60349000.0
2008-02-25 15:17:00,98.95,98.955,98.935,98.94,27574000.0
2008-02-25 15:18:00,98.94,98.945,98.93,98.935,20627000.0
2008-02-25 15:19:00,98.935,98.95,98.93,98.945,33197000.0
2008-02-25 15:20:00,98.945,98.96,98.94,98.96,26070000.0
2008-02-25 15:21:00,98.96,98.99,98.96,98.98,33924000.0
2008-02-25 15:22:00,98.98,98.98,98.955,98.955,93815000.0
2008-02-25 15:23:00,98.96,99.005,98.96,99.0,45824000.0
2008-02-25 15:24:00,99.0,99.0,98.98,99.0,59683000.0
2008-02-25 15:25:00,99.0,99.03,98.99,99.03,51881000.0
2008-02-25 15:26:00,99.03,99.05,99.02,99.04,51377000.0
2008-02-25 15:27:00,99.04,99.05,99.04,99.05,35881000.0
2008-02-25 15:28:00,99.05,99.05,99.01,99.02,115329000.0
2008-02-25 15:29:00,99.02,99.05,99.01,99.04,47300000.0
2008-02-25 15:30:00,99.04,99.04,99.0,99.01,122381000.0
2008-02-25 15:31:00,99.01,99.04,99.005,99.03,125700000.0
2008-02-25 15:32:00,99.03,99.04,99.02,99.03,64700000.0
2008-02-25 15:33:00,99.03,99.04,99.02,99.04,108100000.0
2008-02-25 15:34:00,99.04,99.06,99.02,99.05,83105000.0
2008-02-25 15:35:00,99.05,99.07,99.035,99.05,83029000.0
2008-02-25 15:36:00,99.05,99.06,99.03,99.03,70181000.0
2008-02-25 15:37:00,99.03,99.04,99.01,99.015,279605000.0
2008-02-25 15:38:00,99.015,99.05,99.015,99.03,84162000.0
2008-02-25 15:39:00,99.03,99.06,99.02,99.04,175848000.0
2008-02-25 15:40:00,99.04,99.05,99.02,99.05,77886000.0
2008-02-25 15:41:00,99.05,99.07,99.02,99.06,81162000.0
2008-02-25 15:42:00,99.06,99.06,99.05,99.05,40800000.0
2008-02-25 15:43:00,99.05,99.07,99.04,99.06,33881000.0
2008-02-25 15:44:00,99.06,99.06,99.04,99.06,51600000.0
2008-02-25 15:45:00,99.06,99.075,99.045,99.07,72329000.0
2008-02-25 15:46:00,99.07,99.1,99.07,99.08,52048000.0
2008-02-25 15:47:00,99.08,99.085,99.07,99.07,90762000.0
2008-02-25 15:48:00,99.07,99.09,99.07,99.08,74800000.0
2008-02-25 15:49:00,99.08,99.1,99.07,99.09,38000000.0
2008-02-25 15:50:00,99.09,99.12,99.09,99.1,34081000.0
2008-02-25 15:51:00,99.1,99.1,99.08,99.08,37762000.0
2008-02-25 15:52:00,99.08,99.08,99.07,99.08,39681000.0
2008-02-25 15:53:00,99.08,99.09,99.08,99.09,20200000.0
2008-02-25 15:54:00,99.09,99.09,99.08,99.08,33600000.0
2008-02-25 15:55:00,99.08,99.09,99.06,99.07,62881000.0
2008-02-25 15:56:00,99.07,99.08,99.04,99.04,216900000.0
2008-02-25 15:57:00,99.04,99.05,99.03,99.04,177258000.0
2008-02-25 15:58:00,99.04,99.07,99.04,99.05,67705000.0
2008-02-25 15:59:00,99.05,99.08,99.02,99.035,305967000.0
2008-02-25 16:00:00,99.035,99.06,99.025,99.06,104348000.0
2008-02-25 16:01:00,99.06,99.06,99.04,99.05,22600000.0
2008-02-25 16:02:00,99.05,99.06,99.05,99.06,14200000.0
2008-02-25 16:03:00,99.06,99.07,99.05,99.07,55600000.0
2008-02-25 16:04:00,99.07,99.07,99.05,99.05,144700000.0
2008-02-25 16:05:00,99.05,99.08,99.05,99.08,162043000.0
2008-02-25 16:06:00,99.07,99.08,99.06,99.06,30000000.0
2008-02-25 16:07:00,99.06,99.07,99.04,99.06,70400000.0
2008-02-25 16:08:00,99.06,99.07,99.06,99.07,20000000.0
2008-02-25 16:09:00,99.07,99.09,99.06,99.08,29000000.0
2008-02-25 16:10:00,99.08,99.08,99.07,99.07,25200000.0
2008-02-25 16:11:00,99.07,99.08,99.07,99.08,24600000.0
2008-02-25 16:12:00,99.08,99.1,99.08,99.08,69300000.0
2008-02-25 16:13:00,99.08,99.08,99.06,99.07,55300000.0
2008-02-25 16:14:00,99.07,99.09,99.07,99.08,34400000.0
2008-02-25 16:15:00,99.08,99.08,99.05,99.07,160000000.0
2008-02-25 16:16:00,99.07,99.08,99.06,99.08,42100000.0
2008-02-25 16:17:00,99.08,99.09,99.07,99.09,78000000.0
2008-02-25 16:18:00,99.09,99.09,99.08,99.09,57081000.0
2008-02-25 16:19:00,99.09,99.12,99.08,99.1,51700000.0
2008-02-25 16:20:00,99.09,99.11,99.08,99.1,86448000.0
2008-02-25 16:21:00,99.1,99.1,99.09,99.09,28167000.0
2008-02-25 16:22:00,99.09,99.1,99.07,99.09,64700000.0
2008-02-25 16:23:00,99.09,99.12,99.075,99.12,190662000.0
2008-02-25 16:24:00,99.12,99.12,99.1,99.1,99200000.0
2008-02-25 16:25:00,99.095,99.13,99.095,99.13,523882000.0
2008-02-25 16:26:00,99.13,99.14,99.12,99.13,33281000.0
2008-02-25 16:27:00,99.13,99.13,99.1,99.12,29200000.0
2008-02-25 16:28:00,99.12,99.12,99.1,99.1,21800000.0
2008-02-25 16:29:00,99.1,99.12,99.1,99.11,61700000.0
2008-02-25 16:30:00,99.11,99.11,99.08,99.09,44700000.0
2008-02-25 16:31:00,99.09,99.11,99.09,99.1,42200000.0
2008-02-25 16:32:00,99.1,99.14,99.09,99.13,55081000.0
2008-02-25 16:33:00,99.13,99.14,99.1,99.11,76591000.0
2008-02-25 16:34:00,99.11,99.13,99.11,99.11,41300000.0
2008-02-25 16:35:00,99.11,99.12,99.08,99.11,94481000.0
2008-02-25 16:36:00,99.11,99.11,99.08,99.09,62043000.0
2008-02-25 16:37:00,99.09,99.11,99.09,99.09,31200000.0
2008-02-25 16:38:00,99.09,99.1,99.05,99.06,153124000.0
2008-02-25 16:39:00,99.065,99.09,99.065,99.08,99881000.0
2008-02-25 16:40:00,99.08,99.08,99.05,99.05,34600000.0
2008-02-25 16:41:00,99.05,99.08,99.04,99.065,118862000.0
2008-02-25 16:42:00,99.065,99.07,99.04,99.06,75820000.0
2008-02-25 16:43:00,99.06,99.07,99.04,99.05,33802000.0
2008-02-25 16:44:00,99.05,99.07,99.04,99.06,44267000.0
2008-02-25 16:45:00,99.06,99.07,99.04,99.07,27162000.0
2008-02-25 16:46:00,99.07,99.08,99.065,99.07,51681000.0
2008-02-25 16:47:00,99.07,99.07,99.04,99.07,41000000.0
2008-02-25 16:48:00,99.07,99.09,99.06,99.08,36400000.0
2008-02-25 16:49:00,99.08,99.08,99.05,99.07,56000000.0
2008-02-25 16:50:00,99.07,99.08,99.05,99.08,73443000.0
2008-02-25 16:51:00,99.08,99.1,99.07,99.1,56534000.0
2008-02-25 16:52:00,99.1,99.1,99.08,99.09,70672000.0
2008-02-25 16:53:00,99.09,99.09,99.04,99.05,55043000.0
2008-02-25 16:54:00,99.05,99.05,99.02,99.04,45605000.0
2008-02-25 16:55:00,99.04,99.07,99.04,99.07,45967000.0
2008-02-25 16:56:00,99.07,99.07,99.01,99.04,39063000.0
2008-02-25 16:57:00,99.04,99.05,99.02,99.03,125086000.0
2008-02-25 16:58:00,99.03,99.05,99.03,99.03,60100000.0
2008-02-25 16:59:00,99.03,99.03,98.995,99.015,338901000.0
2008-02-25 17:00:00,99.015,99.08,98.995,99.06,243617000.0
2008-02-25 17:01:00,99.06,99.075,99.01,99.02,44109000.0
2008-02-25 17:02:00,99.02,99.035,98.98,99.02,31214000.0
2008-02-25 17:03:00,99.02,99.06,99.01,99.05,31657000.0
2008-02-25 17:04:00,99.055,99.06,99.02,99.03,41402000.0
2008-02-25 17:05:00,99.03,99.08,99.02,99.07,48297000.0
2008-02-25 17:06:00,99.07,99.07,99.04,99.05,32591000.0
2008-02-25 17:07:00,99.05,99.05,99.01,99.04,48315000.0
2008-02-25 17:08:00,99.04,99.04,99.02,99.035,39549000.0
2008-02-25 17:09:00,99.035,99.09,99.035,99.08,40425000.0
2008-02-25 17:10:00,99.08,99.1,99.04,99.06,57048000.0
2008-02-25 17:11:00,99.06,99.11,99.06,99.095,51521000.0
2008-02-25 17:12:00,99.095,99.095,99.07,99.07,42048000.0
2008-02-25 17:13:00,99.07,99.08,99.05,99.05,54786000.0
2008-02-25 17:14:00,99.05,99.07,99.03,99.07,48243000.0
2008-02-25 17:15:00,99.07,99.09,99.06,99.08,43281000.0
2008-02-25 17:16:00,99.08,99.1,99.05,99.1,64800000.0
2008-02-25 17:17:00,99.1,99.11,99.07,99.08,46400000.0
2008-02-25 17:18:00,99.08,99.11,99.07,99.085,47881000.0
2008-02-25 17:19:00,99.08,99.09,99.07,99.08,48400000.0
2008-02-25 17:20:00,99.08,99.09,99.05,99.08,46154000.0
2008-02-25 17:21:00,99.08,99.12,99.07,99.07,41972000.0
2008-02-25 17:22:00,99.07,99.09,99.04,99.05,52020000.0
2008-02-25 17:23:00,99.05,99.05,99.01,99.02,50029000.0
2008-02-25 17:24:00,99.02,99.06,99.01,99.06,39949000.0
2008-02-25 17:25:00,99.06,99.075,99.05,99.055,36584000.0
2008-02-25 17:26:00,99.055,99.08,99.04,99.055,40450000.0
2008-02-25 17:27:00,99.055,99.095,99.055,99.07,37212000.0
2008-02-25 17:28:00,99.07,99.07,99.04,99.06,53549000.0
2008-02-25 17:29:00,99.06,99.07,99.05,99.07,76911000.0
2008-02-25 17:30:00,99.07,99.08,99.05,99.06,41334000.0
2008-02-25 17:31:00,99.06,99.06,99.045,99.055,41796000.0
2008-02-25 17:32:00,99.05,99.06,99.05,99.06,38321000.0
2008-02-25 17:33:00,99.06,99.06,99.03,99.04,40977000.0
2008-02-25 17:34:00,99.04,99.08,99.04,99.07,95754000.0
2008-02-25 17:35:00,99.07,99.08,99.055,99.065,44396000.0
2008-02-25 17:36:00,99.065,99.11,99.06,99.1,73977000.0
2008-02-25 17:37:00,99.1,99.1,99.08,99.08,41972000.0
2008-02-25 17:38:00,99.08,99.09,99.07,99.08,43600000.0
2008-02-25 17:39:00,99.08,99.08,99.055,99.08,43286000.0
2008-02-25 17:40:00,99.08,99.115,99.07,99.105,51505000.0
2008-02-25 17:41:00,99.1,99.13,99.1,99.12,90400000.0
2008-02-25 17:42:00,99.12,99.12,99.09,99.11,68200000.0
2008-02-25 17:43:00,99.11,99.12,99.1,99.11,46381000.0
2008-02-25 17:44:00,99.115,99.13,99.1,99.13,55881000.0
2008-02-25 17:45:00,99.13,99.15,99.1,99.13,68800000.0
2008-02-25 17:46:00,99.13,99.16,99.12,99.15,43400000.0
2008-02-25 17:47:00,99.15,99.205,99.13,99.19,207700000.0
2008-02-25 17:48:00,99.195,99.21,99.175,99.21,99300000.0
2008-02-25 17:49:00,99.21,99.22,99.2,99.22,155600000.0
2008-02-25 17:50:00,99.22,99.31,99.2,99.31,120048000.0
2008-02-25 17:51:00,99.31,99.325,99.285,99.3,102600000.0
2008-02-25 17:52:00,99.3,99.33,99.28,99.31,128181000.0
2008-02-25 17:53:00,99.31,99.31,99.27,99.28,41900000.0
2008-02-25 17:54:00,99.28,99.3,99.28,99.3,42800000.0
2008-02-25 17:55:00,99.3,99.3,99.27,99.28,58600000.0
2008-02-25 17:56:00,99.28,99.31,99.27,99.27,42681000.0
2008-02-25 17:57:00,99.27,99.29,99.26,99.28,104481000.0
2008-02-25 17:58:00,99.28,99.28,99.26,99.26,49681000.0
2008-02-25 17:59:00,99.26,99.27,99.24,99.24,42900000.0
2008-02-25 18:00:00,99.24,99.26,99.22,99.23,118568000.0
2008-02-25 18:01:00,99.23,99.24,99.22,99.24,73324000.0
2008-02-25 18:02:00,99.24,99.24,99.2,99.2,93220000.0
2008-02-25 18:03:00,99.2,99.22,99.2,99.22,39369000.0
2008-02-25 18:04:00,99.21,99.25,99.21,99.24,48215000.0
2008-02-25 18:05:00,99.25,99.26,99.23,99.26,78500000.0
2008-02-25 18:06:00,99.26,99.26,99.23,99.24,43962000.0
2008-02-25 18:07:00,99.24,99.24,99.23,99.23,48500000.0
2008-02-25 18:08:00,99.23,99.26,99.22,99.24,61524000.0
2008-02-25 18:09:00,99.24,99.24,99.21,99.21,41701000.0
2008-02-25 18:10:00,99.21,99.26,99.21,99.24,52622000.0
2008-02-25 18:11:00,99.24,99.265,99.23,99.25,53429000.0
2008-02-25 18:12:00,99.24,99.26,99.23,99.23,40463000.0
2008-02-25 18:13:00,99.23,99.25,99.225,99.24,74335000.0
2008-02-25 18:14:00,99.24,99.27,99.24,99.24,44035000.0
2008-02-25 18:15:00,99.24,99.25,99.21,99.21,53829000.0
2008-02-25 18:16:00,99.21,99.225,99.2,99.21,42210000.0
2008-02-25 18:17:00,99.2,99.235,99.2,99.23,42805000.0
2008-02-25 18:18:00,99.23,99.25,99.23,99.24,46424000.0
2008-02-25 18:19:00,99.24,99.26,99.21,99.23,40787000.0
2008-02-25 18:20:00,99.23,99.25,99.22,99.24,46186000.0
2008-02-25 18:21:00,99.24,99.24,99.21,99.22,44634000.0
2008-02-25 18:22:00,99.22,99.23,99.2,99.21,54541000.0
2008-02-25 18:23:00,99.21,99.22,99.195,99.21,66748000.0
2008-02-25 18:24:00,99.21,99.24,99.195,99.195,84791000.0
2008-02-25 18:25:00,99.195,99.22,99.195,99.2,72417000.0
2008-02-25 18:26:00,99.2,99.215,99.19,99.21,48126000.0
2008-02-25 18:27:00,99.21,99.22,99.21,99.22,43702000.0
2008-02-25 18:28:00,99.22,99.25,99.21,99.23,43198000.0
2008-02-25 18:29:00,99.23,99.25,99.22,99.225,43159000.0
2008-02-25 18:30:00,99.225,99.28,99.22,99.25,82546000.0
2008-02-25 18:31:00,99.25,99.28,99.25,99.26,55658000.0
2008-02-25 18:32:00,99.26,99.27,99.25,99.26,42610000.0
2008-02-25 18:33:00,99.26,99.28,99.25,99.28,36736000.0
2008-02-25 18:34:00,99.28,99.33,99.27,99.31,46573000.0
2008-02-25 18:35:00,99.31,99.325,99.31,99.32,76205000.0
2008-02-25 18:36:00,99.32,99.33,99.28,99.3,109777000.0
2008-02-25 18:37:00,99.3,99.3,99.255,99.26,391196000.0
2008-02-25 18:38:00,99.26,99.29,99.25,99.26,45405000.0
2008-02-25 18:39:00,99.26,99.27,99.24,99.25,342481000.0
2008-02-25 18:40:00,99.25,99.26,99.25,99.26,48224000.0
2008-02-25 18:41:00,99.26,99.28,99.26,99.28,43486000.0
2008-02-25 18:42:00,99.28,99.3,99.28,99.29,43800000.0
2008-02-25 18:43:00,99.29,99.29,99.27,99.27,42800000.0
2008-02-25 18:44:00,99.27,99.29,99.26,99.29,44000000.0
2008-02-25 18:45:00,99.29,99.32,99.28,99.31,76124000.0
2008-02-25 18:46:00,99.31,99.32,99.29,99.3,44200000.0
2008-02-25 18:47:00,99.3,99.34,99.3,99.34,70800000.0
2008-02-25 18:48:00,99.34,99.34,99.32,99.32,46686000.0
2008-02-25 18:49:00,99.32,99.33,99.3,99.3,44162000.0
2008-02-25 18:50:00,99.305,99.33,99.305,99.32,45562000.0
2008-02-25 18:51:00,99.32,99.33,99.31,99.33,44000000.0
2008-02-25 18:52:00,99.33,99.33,99.3,99.3,52200000.0
2008-02-25 18:53:00,99.3,99.31,99.27,99.27,53081000.0
2008-02-25 18:54:00,99.28,99.29,99.25,99.27,49462000.0
2008-02-25 18:55:00,99.27,99.3,99.26,99.265,108321000.0
2008-02-25 18:56:00,99.27,99.315,99.27,99.28,88405000.0
2008-02-25 18:57:00,99.28,99.31,99.245,99.265,57999000.0
2008-02-25 18:58:00,99.265,99.285,99.235,99.27,62503000.0
2008-02-25 18:59:00,99.27,99.275,99.24,99.24,41456000.0
2008-02-25 19:00:00,99.24,99.255,99.22,99.255,48482000.0
2008-02-25 19:01:00,99.255,99.27,99.25,99.26,33771000.0
2008-02-25 19:02:00,99.26,99.275,99.26,99.27,36027000.0
2008-02-25 19:03:00,99.27,99.28,99.25,99.25,42172000.0
2008-02-25 19:04:00,99.25,99.255,99.22,99.24,57706000.0
2008-02-25 19:05:00,99.245,99.28,99.24,99.275,30915000.0
2008-02-25 19:06:00,99.27,99.3,99.24,99.25,41312000.0
2008-02-25 19:07:00,99.25,99.26,99.23,99.26,42686000.0
2008-02-25 19:08:00,99.26,99.26,99.25,99.26,40901000.0
2008-02-25 19:09:00,99.26,99.27,99.25,99.27,44600000.0
2008-02-25 19:10:00,99.27,99.27,99.24,99.26,42334000.0
2008-02-25 19:11:00,99.26,99.3,99.26,99.3,44881000.0
2008-02-25 19:12:00,99.3,99.3,99.25,99.28,42600000.0
2008-02-25 19:13:00,99.28,99.29,99.26,99.29,44400000.0
2008-02-25 19:14:00,99.29,99.29,99.26,99.27,43800000.0
2008-02-25 19:15:00,99.27,99.27,99.27,99.27,44400000.0
2008-02-25 19:16:00,99.27,99.27,99.25,99.25,44400000.0
2008-02-25 19:17:00,99.24,99.25,99.21,99.23,51200000.0
2008-02-25 19:18:00,99.23,99.24,99.23,99.23,44000000.0
2008-02-25 19:19:00,99.23,99.23,99.18,99.19,60481000.0
2008-02-25 19:20:00,99.19,99.2,99.175,99.2,57800000.0
2008-02-25 19:21:00,99.2,99.21,99.19,99.21,44000000.0
2008-02-25 19:22:00,99.21,99.21,99.19,99.2,48200000.0
2008-02-25 19:23:00,99.2,99.2,99.18,99.2,44600000.0
2008-02-25 19:24:00,99.2,99.2,99.17,99.18,50400000.0
2008-02-25 19:25:00,99.18,99.2,99.17,99.2,44400000.0
2008-02-25 19:26:00,99.2,99.2,99.2,99.2,44200000.0
2008-02-25 19:27:00,99.2,99.21,99.18,99.2,44200000.0
2008-02-25 19:28:00,99.2,99.22,99.19,99.22,44800000.0
2008-02-25 19:29:00,99.22,99.23,99.21,99.22,62400000.0
2008-02-25 19:30:00,99.22,99.24,99.22,99.24,45300000.0
2008-02-25 19:31:00,99.24,99.24,99.2,99.2,48800000.0
2008-02-25 19:32:00,99.2,99.24,99.2,99.23,45262000.0
2008-02-25 19:33:00,99.23,99.26,99.23,99.25,44800000.0
2008-02-25 19:34:00,99.25,99.26,99.24,99.26,44200000.0
2008-02-25 19:35:00,99.26,99.27,99.26,99.27,44200000.0
2008-02-25 19:36:00,99.26,99.27,99.25,99.26,44400000.0
2008-02-25 19:37:00,99.26,99.26,99.26,99.26,44400000.0
2008-02-25 19:38:00,99.26,99.26,99.25,99.26,44600000.0
2008-02-25 19:39:00,99.26,99.3,99.26,99.3,44400000.0
2008-02-25 19:40:00,99.3,99.3,99.29,99.29,42400000.0
2008-02-25 19:41:00,99.29,99.29,99.28,99.28,48086000.0
2008-02-25 19:42:00,99.28,99.285,99.27,99.28,52362000.0
2008-02-25 19:43:00,99.28,99.31,99.27,99.3,64700000.0
2008-02-25 19:44:00,99.3,99.31,99.29,99.3,88000000.0
2008-02-25 19:45:00,99.3,99.32,99.29,99.31,87200000.0
2008-02-25 19:46:00,99.31,99.34,99.31,99.33,129800000.0
2008-02-25 19:47:00,99.33,99.33,99.31,99.32,102400000.0
2008-02-25 19:48:00,99.32,99.32,99.31,99.31,87600000.0
2008-02-25 19:49:00,99.31,99.315,99.31,99.31,93762000.0
2008-02-25 19:50:00,99.31,99.32,99.31,99.315,51259000.0
2008-02-25 19:51:00,99.315,99.34,99.31,99.34,75922000.0
2008-02-25 19:52:00,99.34,99.36,99.33,99.36,87972000.0
2008-02-25 19:53:00,99.36,99.39,99.35,99.37,94181000.0
2008-02-25 19:54:00,99.37,99.39,99.36,99.37,50678000.0
2008-02-25 19:55:00,99.36,99.37,99.36,99.36,75094000.0
2008-02-25 19:56:00,99.36,99.36,99.35,99.36,75451000.0
2008-02-25 19:57:00,99.36,99.38,99.36,99.37,93986000.0
2008-02-25 19:58:00,99.37,99.37,99.33,99.34,90324000.0
2008-02-25 19:59:00,99.34,99.34,99.31,99.32,112262000.0
2008-02-25 20:00:00,99.32,99.34,99.31,99.34,143300000.0
2008-02-25 20:01:00,99.34,99.35,99.31,99.32,97772000.0
2008-02-25 20:02:00,99.32,99.325,99.3,99.325,100262000.0
2008-02-25 20:03:00,99.32,99.33,99.32,99.33,77308000.0
2008-02-25 20:04:00,99.33,99.34,99.33,99.34,102148000.0
2008-02-25 20:05:00,99.34,99.34,99.33,99.34,65428000.0
2008-02-25 20:06:00,99.34,99.35,99.34,99.35,91900000.0
2008-02-25 20:07:00,99.35,99.36,99.35,99.36,94500000.0
2008-02-25 20:08:00,99.36,99.43,99.345,99.36,105630000.0
2008-02-25 20:09:00,99.36,99.4,99.36,99.375,87401000.0
2008-02-25 20:10:00,99.375,99.38,99.35,99.36,74610000.0
2008-02-25 20:11:00,99.36,99.36,99.33,99.36,88229000.0
2008-02-25 20:12:00,99.36,99.36,99.34,99.34,97800000.0
2008-02-25 20:13:00,99.34,99.37,99.34,99.36,88443000.0
2008-02-25 20:14:00,99.36,99.36,99.35,99.35,90800000.0
2008-02-25 20:15:00,99.35,99.355,99.35,99.35,73979000.0
2008-02-25 20:16:00,99.35,99.35,99.33,99.34,107381000.0
2008-02-25 20:17:00,99.34,99.35,99.33,99.35,95262000.0
2008-02-25 20:18:00,99.35,99.36,99.31,99.32,108505000.0
2008-02-25 20:19:00,99.32,99.34,99.31,99.33,104881000.0
2008-02-25 20:20:00,99.33,99.34,99.33,99.34,87543000.0
2008-02-25 20:21:00,99.34,99.34,99.33,99.33,91000000.0
2008-02-25 20:22:00,99.33,99.33,99.31,99.32,95248000.0
2008-02-25 20:23:00,99.32,99.32,99.31,99.31,89600000.0
2008-02-25 20:24:00,99.31,99.325,99.31,99.325,91067000.0
2008-02-25 20:25:00,99.325,99.325,99.32,99.32,72480000.0
2008-02-25 20:26:00,99.32,99.32,99.29,99.3,88881000.0
2008-02-25 20:27:00,99.3,99.3,99.28,99.29,87800000.0
2008-02-25 20:28:00,99.29,99.29,99.28,99.29,89700000.0
2008-02-25 20:29:00,99.29,99.31,99.29,99.31,89381000.0
2008-02-25 20:30:00,99.31,99.31,99.295,99.3,92000000.0
2008-02-25 20:31:00,99.3,99.31,99.285,99.29,94981000.0
2008-02-25 20:32:00,99.29,99.3,99.28,99.3,90367000.0
2008-02-25 20:33:00,99.3,99.32,99.28,99.28,88500000.0
2008-02-25 20:34:00,99.28,99.29,99.25,99.25,88800000.0
2008-02-25 20:35:00,99.25,99.29,99.25,99.275,88739000.0
2008-02-25 20:36:00,99.275,99.28,99.26,99.26,355543000.0
2008-02-25 20:37:00,99.26,99.28,99.25,99.28,602300000.0
2008-02-25 20:38:00,99.28,99.29,99.28,99.28,93400000.0
2008-02-25 20:39:00,99.28,99.3,99.27,99.3,106629000.0
2008-02-25 20:40:00,99.3,99.3,99.28,99.28,87767000.0
2008-02-25 20:41:00,99.28,99.285,99.27,99.285,83450000.0
2008-02-25 20:42:00,99.28,99.285,99.28,99.28,69566000.0
2008-02-25 20:43:00,99.28,99.29,99.27,99.29,98381000.0
2008-02-25 20:44:00,99.29,99.29,99.28,99.29,87781000.0
2008-02-25 20:45:00,99.29,99.35,99.29,99.35,91805000.0
2008-02-25 20:46:00,99.35,99.36,99.335,99.34,54003000.0
2008-02-25 20:47:00,99.34,99.34,99.29,99.31,83755000.0
2008-02-25 20:48:00,99.31,99.31,99.3,99.3,88400000.0
2008-02-25 20:49:00,99.3,99.32,99.3,99.32,100700000.0
2008-02-25 20:50:00,99.32,99.33,99.31,99.32,115805000.0
2008-02-25 20:51:00,99.32,99.36,99.31,99.36,96562000.0
2008-02-25 20:52:00,99.36,99.37,99.34,99.36,101181000.0
2008-02-25 20:53:00,99.36,99.37,99.34,99.34,90100000.0
2008-02-25 20:54:00,99.34,99.36,99.33,99.33,91200000.0
2008-02-25 20:55:00,99.33,99.33,99.32,99.32,165500000.0
2008-02-25 20:56:00,99.32,99.33,99.31,99.32,259781000.0
2008-02-25 20:57:00,99.32,99.34,99.32,99.33,89500000.0
2008-02-25 20:58:00,99.33,99.34,99.32,99.34,91762000.0
2008-02-25 20:59:00,99.34,99.35,99.32,99.35,103867000.0
2008-02-25 21:00:00,99.35,99.35,99.31,99.31,80922000.0
2008-02-25 21:01:00,99.31,99.315,99.31,99.31,71294000.0
2008-02-25 21:02:00,99.31,99.34,99.31,99.31,108062000.0
2008-02-25 21:03:00,99.31,99.325,99.31,99.315,103405000.0
2008-02-25 21:04:00,99.32,99.35,99.31,99.34,186659000.0
2008-02-25 21:05:00,99.345,99.36,99.33,99.34,82973000.0
2008-02-25 21:06:00,99.34,99.34,99.33,99.33,94000000.0
2008-02-25 21:07:00,99.33,99.33,99.3,99.31,88600000.0
2008-02-25 21:08:00,99.31,99.33,99.31,99.33,101924000.0
2008-02-25 21:09:00,99.33,99.33,99.29,99.325,97762000.0
2008-02-25 21:10:00,99.32,99.35,99.32,99.33,106562000.0
2008-02-25 21:11:00,99.33,99.35,99.33,99.335,125373000.0
2008-02-25 21:12:00,99.335,99.35,99.31,99.31,94229000.0
2008-02-25 21:13:00,99.31,99.33,99.31,99.33,106348000.0
2008-02-25 21:14:00,99.33,99.37,99.33,99.36,100600000.0
2008-02-25 21:15:00,99.36,99.36,99.35,99.36,88800000.0
2008-02-25 21:16:00,99.36,99.36,99.35,99.36,89200000.0
2008-02-25 21:17:00,99.36,99.37,99.34,99.36,88600000.0
2008-02-25 21:18:00,99.36,99.37,99.36,99.36,88000000.0
2008-02-25 21:19:00,99.36,99.38,99.35,99.36,105000000.0
2008-02-25 21:20:00,99.36,99.37,99.35,99.35,88800000.0
2008-02-25 21:21:00,99.35,99.37,99.35,99.35,88400000.0
2008-02-25 21:22:00,99.35,99.36,99.35,99.36,88800000.0
2008-02-25 21:23:00,99.36,99.37,99.33,99.33,90462000.0
2008-02-25 21:24:00,99.33,99.37,99.32,99.37,89943000.0
2008-02-25 21:25:00,99.37,99.41,99.35,99.37,199848000.0
2008-02-25 21:26:00,99.37,99.46,99.37,99.43,101981000.0
2008-02-25 21:27:00,99.43,99.45,99.39,99.44,84900000.0
2008-02-25 21:28:00,99.44,99.44,99.39,99.4,88400000.0
2008-02-25 21:29:00,99.4,99.41,99.31,99.31,319043000.0
2008-02-25 21:30:00,99.31,99.35,99.28,99.31,91500000.0
2008-02-25 21:31:00,99.31,99.38,99.31,99.38,117058000.0
2008-02-25 21:32:00,99.38,99.38,99.29,99.29,140748000.0
2008-02-25 21:33:00,99.29,99.31,99.25,99.28,113400000.0
2008-02-25 21:34:00,99.28,99.31,99.245,99.3,80360000.0
2008-02-25 21:35:00,99.3,99.305,99.27,99.28,66876000.0
2008-02-25 21:36:00,99.28,99.28,99.24,99.245,76389000.0
2008-02-25 21:37:00,99.245,99.295,99.245,99.295,40170000.0
2008-02-25 21:38:00,99.295,99.3,99.24,99.26,68004000.0
2008-02-25 21:39:00,99.26,99.28,99.24,99.26,77898000.0
2008-02-25 21:40:00,99.245,99.28,99.23,99.27,69172000.0
2008-02-25 21:41:00,99.27,99.27,99.23,99.25,80694000.0
2008-02-25 21:42:00,99.25,99.26,99.24,99.26,102162000.0
2008-02-25 21:43:00,99.26,99.28,99.24,99.265,84859000.0
2008-02-25 21:44:00,99.265,99.27,99.21,99.21,84936000.0
2008-02-25 21:45:00,99.21,99.235,99.195,99.22,97836000.0
2008-02-25 21:46:00,99.22,99.22,99.2,99.21,73966000.0
2008-02-25 21:47:00,99.21,99.225,99.2,99.21,79350000.0
2008-02-25 21:48:00,99.21,99.23,99.21,99.22,72399000.0
2008-02-25 21:49:00,99.22,99.23,99.21,99.21,74627000.0
2008-02-25 21:50:00,99.21,99.225,99.2,99.22,77384000.0
2008-02-25 21:51:00,99.22,99.265,99.21,99.26,90901000.0
2008-02-25 21:52:00,99.26,99.285,99.23,99.255,105487000.0
2008-02-25 21:53:00,99.255,99.275,99.25,99.26,89910000.0
2008-02-25 21:54:00,99.26,99.285,99.26,99.27,76798000.0
2008-02-25 21:55:00,99.27,99.27,99.25,99.27,80630000.0
2008-02-25 21:56:00,99.27,99.285,99.26,99.26,88196000.0
2008-02-25 21:57:00,99.26,99.28,99.26,99.26,88262000.0
2008-02-25 21:58:00,99.26,99.27,99.26,99.26,90834000.0
2008-02-25 21:59:00,99.26,99.265,99.25,99.26,78916000.0
2008-02-25 22:00:00,99.26,99.265,99.24,99.26,79659000.0
2008-02-25 22:01:00,99.26,99.27,99.25,99.25,90881000.0
2008-02-25 22:02:00,99.25,99.25,99.24,99.24,91824000.0
2008-02-25 22:03:00,99.24,99.26,99.24,99.26,92081000.0
2008-02-25 22:04:00,99.26,99.26,99.225,99.25,419900000.0
2008-02-25 22:05:00,99.25,99.27,99.24,99.25,88500000.0
2008-02-25 22:06:00,99.25,99.26,99.23,99.23,88200000.0
2008-02-25 22:07:00,99.23,99.23,99.19,99.23,87405000.0
2008-02-25 22:08:00,99.23,99.24,99.22,99.24,93381000.0
2008-02-25 22:09:00,99.24,99.24,99.22,99.22,98624000.0
2008-02-25 22:10:00,99.22,99.23,99.2,99.2,95700000.0
2008-02-25 22:11:00,99.2,99.21,99.19,99.19,103462000.0
2008-02-25 22:12:00,99.19,99.19,99.155,99.19,229500000.0
2008-02-25 22:13:00,99.19,99.19,99.16,99.16,61600000.0
2008-02-25 22:14:00,99.16,99.235,99.16,99.21,68800000.0
2008-02-25 22:15:00,99.21,99.23,99.21,99.225,83900000.0
2008-02-25 22:16:00,99.225,99.235,99.22,99.22,71500000.0
2008-02-25 22:17:00,99.22,99.24,99.2,99.235,73400000.0
2008-02-25 22:18:00,99.235,99.25,99.21,99.225,77000000.0
2008-02-25 22:19:00,99.225,99.24,99.21,99.24,78700000.0
2008-02-25 22:20:00,99.24,99.24,99.23,99.24,76800000.0
2008-02-25 22:21:00,99.24,99.245,99.22,99.22,95300000.0
2008-02-25 22:22:00,99.22,99.24,99.22,99.24,80800000.0
2008-02-25 22:23:00,99.24,99.26,99.24,99.25,55900000.0
2008-02-25 22:24:00,99.25,99.25,99.225,99.235,73700000.0
2008-02-25 22:25:00,99.24,99.255,99.24,99.25,73000000.0
2008-02-25 22:26:00,99.25,99.255,99.22,99.255,95000000.0
2008-02-25 22:27:00,99.255,99.255,99.22,99.23,80800000.0
2008-02-25 22:28:00,99.23,99.235,99.22,99.225,64900000.0
2008-02-25 22:29:00,99.225,99.225,99.225,99.225,66300000.0
2008-02-25 22:30:00,99.225,99.23,99.19,99.19,53200000.0
2008-02-25 22:31:00,99.19,99.21,99.19,99.2,48800000.0
2008-02-25 22:32:00,99.2,99.22,99.19,99.2,58100000.0
2008-02-25 22:33:00,99.2,99.22,99.185,99.22,56800000.0
2008-02-25 22:34:00,99.22,99.23,99.21,99.22,46300000.0
2008-02-25 22:35:00,99.22,99.22,99.21,99.21,44600000.0
2008-02-25 22:36:00,99.21,99.22,99.2,99.22,53100000.0
2008-02-25 22:37:00,99.22,99.22,99.21,99.22,44500000.0
2008-02-25 22:38:00,99.22,99.22,99.21,99.21,44800000.0
2008-02-25 22:39:00,99.21,99.21,99.21,99.21,45400000.0
2008-02-25 22:40:00,99.21,99.22,99.2,99.22,44400000.0
2008-02-25 22:41:00,99.22,99.22,99.19,99.2,111300000.0
2008-02-25 22:42:00,99.2,99.21,99.17,99.17,107600000.0
2008-02-25 22:43:00,99.17,99.18,99.17,99.18,74900000.0
2008-02-25 22:44:00,99.18,99.18,99.17,99.17,54600000.0
2008-02-25 22:45:00,99.17,99.18,99.16,99.17,51200000.0
2008-02-25 22:46:00,99.17,99.17,99.15,99.17,176700000.0
2008-02-25 22:47:00,99.17,99.17,99.16,99.17,46500000.0
2008-02-25 22:48:00,99.17,99.17,99.17,99.17,44800000.0
2008-02-25 22:49:00,99.17,99.17,99.15,99.16,44000000.0
2008-02-25 22:50:00,99.16,99.16,99.15,99.15,48900000.0
2008-02-25 22:51:00,99.15,99.16,99.145,99.16,65000000.0
2008-02-25 22:52:00,99.16,99.17,99.16,99.17,45900000.0
2008-02-25 22:53:00,99.17,99.17,99.15,99.15,44200000.0
2008-02-25 22:54:00,99.15,99.16,99.14,99.16,43400000.0
2008-02-25 22:55:00,99.16,99.16,99.15,99.15,44800000.0
2008-02-25 22:56:00,99.15,99.16,99.15,99.15,44600000.0
2008-02-25 22:57:00,99.15,99.16,99.14,99.15,49600000.0
2008-02-25 22:58:00,99.15,99.16,99.14,99.16,44600000.0
2008-02-25 22:59:00,99.16,99.17,99.15,99.17,44200000.0
2008-02-25 23:00:00,99.17,99.17,99.16,99.16,44800000.0
2008-02-25 23:01:00,99.16,99.16,99.16,99.16,44200000.0
2008-02-25 23:02:00,99.16,99.16,99.16,99.16,45000000.0
2008-02-25 23:03:00,99.16,99.16,99.15,99.15,44200000.0
2008-02-25 23:04:00,99.15,99.16,99.15,99.16,44000000.0
2008-02-25 23:05:00,99.16,99.16,99.16,99.16,44400000.0
2008-02-25 23:06:00,99.16,99.16,99.16,99.16,42600000.0
2008-02-25 23:07:00,99.16,99.16,99.16,99.16,44600000.0
2008-02-25 23:08:00,99.16,99.16,99.16,99.16,44600000.0
2008-02-25 23:09:00,99.16,99.16,99.16,99.16,44400000.0
2008-02-25 23:10:00,99.16,99.16,99.16,99.16,45000000.0
2008-02-25 23:11:00,99.16,99.16,99.15,99.16,45000000.0
2008-02-25 23:12:00,99.16,99.16,99.15,99.15,44800000.0
2008-02-25 23:13:00,99.15,99.16,99.14,99.15,44200000.0
2008-02-25 23:14:00,99.15,99.16,99.14,99.15,44600000.0
2008-02-25 23:15:00,99.15,99.15,99.15,99.15,44400000.0
2008-02-25 23:16:00,99.15,99.15,99.14,99.14,45000000.0
2008-02-25 23:17:00,99.14,99.15,99.13,99.13,44400000.0
2008-02-25 23:18:00,99.13,99.13,99.11,99.12,51900000.0
2008-02-25 23:19:00,99.12,99.13,99.11,99.13,105400000.0
2008-02-25 23:20:00,99.13,99.13,99.12,99.13,45700000.0
2008-02-25 23:21:00,99.13,99.13,99.115,99.13,130700000.0
2008-02-25 23:22:00,99.13,99.15,99.12,99.15,50600000.0
2008-02-25 23:23:00,99.15,99.15,99.14,99.14,50600000.0
2008-02-25 23:24:00,99.14,99.16,99.14,99.16,53700000.0
2008-02-25 23:25:00,99.16,99.18,99.16,99.17,47200000.0
2008-02-25 23:26:00,99.17,99.18,99.17,99.18,55400000.0
2008-02-25 23:27:00,99.18,99.19,99.17,99.18,57000000.0
2008-02-25 23:28:00,99.18,99.185,99.155,99.18,359100000.0
2008-02-25 23:29:00,99.18,99.2,99.18,99.18,80231000.0
2008-02-25 23:30:00,99.18,99.21,99.18,99.21,44400000.0
2008-02-25 23:31:00,99.21,99.21,99.2,99.21,44400000.0
2008-02-25 23:32:00,99.21,99.22,99.2,99.21,44600000.0
2008-02-25 23:33:00,99.21,99.23,99.21,99.22,42063000.0
2008-02-25 23:34:00,99.22,99.22,99.22,99.22,45200000.0
2008-02-25 23:35:00,99.22,99.22,99.22,99.22,44600000.0
2008-02-25 23:36:00,99.22,99.22,99.22,99.22,45000000.0
2008-02-25 23:37:00,99.22,99.22,99.185,99.215,45725000.0
2008-02-25 23:38:00,99.215,99.225,99.205,99.225,51437000.0
2008-02-25 23:39:00,99.225,99.23,99.22,99.23,39202000.0
2008-02-25 23:40:00,99.23,99.23,99.215,99.215,41018000.0
2008-02-25 23:41:00,99.215,99.24,99.215,99.235,24959000.0
2008-02-25 23:42:00,99.235,99.24,99.215,99.24,84958000.0
2008-02-25 23:43:00,99.24,99.25,99.23,99.25,44031000.0
2008-02-25 23:44:00,99.25,99.26,99.25,99.25,39219000.0
2008-02-25 23:45:00,99.25,99.25,99.2,99.205,111099000.0
2008-02-25 23:46:00,99.205,99.21,99.2,99.21,21676000.0
2008-02-25 23:47:00,99.21,99.215,99.21,99.21,150900000.0
2008-02-25 23:48:00,99.21,99.23,99.21,99.23,56835000.0
2008-02-25 23:49:00,99.23,99.25,99.23,99.25,69800000.0
2008-02-25 23:50:00,99.25,99.26,99.23,99.25,180896000.0
2008-02-25 23:51:00,99.25,99.25,99.22,99.23,38005000.0
2008-02-25 23:52:00,99.23,99.24,99.22,99.22,80377000.0
2008-02-25 23:53:00,99.22,99.22,99.22,99.22,66300000.0
2008-02-25 23:54:00,99.22,99.22,99.215,99.22,33200000.0
2008-02-25 23:55:00,99.22,99.22,99.22,99.22,345000000.0
2008-02-25 23:56:00,99.22,99.23,99.22,99.23,194800000.0
2008-02-25 23:57:00,99.23,99.24,99.22,99.23,236200000.0
2008-02-25 23:58:00,99.23,99.23,99.22,99.23,82000000.0
2008-02-25 23:59:00,99.22,99.22,99.14,99.15,59700000.0
2008-02-26 00:00:00,99.15,99.17,99.14,99.14,816400000.0
2008-02-26 00:01:00,99.14,99.16,99.14,99.16,81900000.0
2008-02-26 00:02:00,99.16,99.18,99.14,99.17,74500000.0
2008-02-26 00:03:00,99.17,99.17,99.16,99.16,65100000.0
2008-02-26 00:04:00,99.16,99.19,99.14,99.15,65400000.0
2008-02-26 00:05:00,99.15,99.18,99.15,99.16,63000000.0
2008-02-26 00:06:00,99.16,99.16,99.16,99.16,64800000.0
2008-02-26 00:07:00,99.16,99.17,99.16,99.16,64500000.0
2008-02-26 00:08:00,99.16,99.16,99.14,99.16,64500000.0
2008-02-26 00:09:00,99.16,99.16,99.16,99.16,66000000.0
2008-02-26 00:10:00,99.16,99.17,99.14,99.15,65700000.0
2008-02-26 00:11:00,99.15,99.16,99.15,99.16,66300000.0
2008-02-26 00:12:00,99.16,99.16,99.16,99.16,66300000.0
2008-02-26 00:13:00,99.16,99.16,99.16,99.16,68400000.0
2008-02-26 00:14:00,99.16,99.17,99.16,99.16,67500000.0
2008-02-26 00:15:00,99.16,99.16,99.12,99.12,929400000.0
2008-02-26 00:16:00,99.12,99.13,99.12,99.13,1033100000.0
2008-02-26 00:17:00,99.13,99.13,99.12,99.12,585200000.0
2008-02-26 00:18:00,99.12,99.13,99.12,99.12,718200000.0
2008-02-26 00:19:00,99.12,99.13,99.11,99.12,176700000.0
2008-02-26 00:20:00,99.12,99.12,99.11,99.11,1654900000.0
2008-02-26 00:21:00,99.11,99.11,99.1,99.11,278900000.0
2008-02-26 00:22:00,99.11,99.14,99.11,99.14,136300000.0
2008-02-26 00:23:00,99.14,99.14,99.11,99.11,1360100000.0
2008-02-26 00:24:00,99.115,99.14,99.11,99.14,1012200000.0
2008-02-26 00:25:00,99.14,99.14,99.14,99.14,116500000.0
2008-02-26 00:26:00,99.14,99.15,99.12,99.12,922900000.0
2008-02-26 00:27:00,99.12,99.12,99.11,99.12,179700000.0
2008-02-26 00:28:00,99.12,99.12,99.115,99.115,659000000.0
2008-02-26 00:29:00,99.115,99.13,99.1,99.13,346000000.0
2008-02-26 00:30:00,99.13,99.13,99.13,99.13,91200000.0
2008-02-26 00:31:00,99.13,99.13,99.13,99.13,90400000.0
2008-02-26 00:32:00,99.13,99.14,99.13,99.13,236500000.0
2008-02-26 00:33:00,99.13,99.15,99.13,99.14,734800000.0
2008-02-26 00:34:00,99.14,99.15,99.13,99.14,878100000.0
2008-02-26 00:35:00,99.14,99.16,99.14,99.15,145600000.0
2008-02-26 00:36:00,99.15,99.15,99.14,99.14,153700000.0
2008-02-26 00:37:00,99.14,99.16,99.13,99.14,493000000.0
2008-02-26 00:38:00,99.14,99.14,99.13,99.135,912500000.0
2008-02-26 00:39:00,99.135,99.14,99.135,99.135,1106800000.0
2008-02-26 00:40:00,99.135,99.145,99.135,99.14,898200000.0
2008-02-26 00:41:00,99.14,99.145,99.14,99.145,1090400000.0
2008-02-26 00:42:00,99.145,99.145,99.14,99.14,1129700000.0
2008-02-26 00:43:00,99.14,99.15,99.13,99.14,978600000.0
2008-02-26 00:44:00,99.14,99.15,99.13,99.15,844300000.0
2008-02-26 00:45:00,99.16,99.16,99.15,99.16,323800000.0
2008-02-26 00:46:00,99.16,99.16,99.16,99.16,112000000.0
2008-02-26 00:47:00,99.16,99.16,99.155,99.155,1582000000.0
2008-02-26 00:48:00,99.155,99.16,99.155,99.155,1683700000.0
2008-02-26 00:49:00,99.155,99.175,99.155,99.16,1123200000.0
2008-02-26 00:50:00,99.16,99.175,99.16,99.175,1288500000.0
2008-02-26 00:51:00,99.175,99.19,99.17,99.175,1743100000.0
2008-02-26 00:52:00,99.175,99.19,99.175,99.19,1125500000.0
2008-02-26 00:53:00,99.19,99.235,99.19,99.215,527900000.0
2008-02-26 00:54:00,99.21,99.23,99.205,99.23,1728081000.0
2008-02-26 00:55:00,99.23,99.23,99.22,99.22,1002900000.0
2008-02-26 00:56:00,99.22,99.23,99.21,99.22,868600000.0
2008-02-26 00:57:00,99.22,99.24,99.22,99.22,602600000.0
2008-02-26 00:58:00,99.22,99.22,99.22,99.22,156800000.0
2008-02-26 00:59:00,99.22,99.22,99.2,99.21,139300000.0
2008-02-26 01:00:00,99.21,99.22,99.2,99.2,241000000.0
2008-02-26 01:01:00,99.2,99.2,99.19,99.19,138500000.0
2008-02-26 01:02:00,99.19,99.21,99.19,99.21,157100000.0
2008-02-26 01:03:00,99.21,99.21,99.18,99.185,266900000.0
2008-02-26 01:04:00,99.185,99.19,99.145,99.19,524700000.0
2008-02-26 01:05:00,99.19,99.2,99.19,99.2,89600000.0
2008-02-26 01:06:00,99.2,99.2,99.19,99.19,89600000.0
2008-02-26 01:07:00,99.19,99.19,99.19,99.19,90800000.0
2008-02-26 01:08:00,99.19,99.19,99.19,99.19,90000000.0
2008-02-26 01:09:00,99.19,99.19,99.16,99.16,533100000.0
2008-02-26 01:10:00,99.16,99.16,99.15,99.16,115000000.0
2008-02-26 01:11:00,99.16,99.16,99.14,99.14,143100000.0
2008-02-26 01:12:00,99.14,99.15,99.13,99.13,485200000.0
2008-02-26 01:13:00,99.13,99.13,99.12,99.125,777400000.0
2008-02-26 01:14:00,99.125,99.15,99.12,99.15,604400000.0
2008-02-26 01:15:00,99.15,99.15,99.13,99.135,1100743000.0
2008-02-26 01:16:00,99.135,99.135,99.12,99.125,1370081000.0
2008-02-26 01:17:00,99.125,99.13,99.125,99.13,657700000.0
2008-02-26 01:18:00,99.13,99.17,99.13,99.17,170100000.0
2008-02-26 01:19:00,99.17,99.17,99.16,99.16,120300000.0
2008-02-26 01:20:00,99.16,99.16,99.14,99.15,122500000.0
2008-02-26 01:21:00,99.15,99.17,99.15,99.15,655400000.0
2008-02-26 01:22:00,99.15,99.18,99.14,99.18,235500000.0
2008-02-26 01:23:00,99.18,99.19,99.17,99.18,150000000.0
2008-02-26 01:24:00,99.18,99.19,99.17,99.18,161300000.0
2008-02-26 01:25:00,99.18,99.205,99.18,99.205,1097700000.0
2008-02-26 01:26:00,99.205,99.245,99.2,99.23,1501000000.0
2008-02-26 01:27:00,99.23,99.23,99.195,99.2,468600000.0
2008-02-26 01:28:00,99.2,99.21,99.2,99.21,289800000.0
2008-02-26 01:29:00,99.21,99.21,99.21,99.21,957800000.0
2008-02-26 01:30:00,99.21,99.24,99.21,99.22,393100000.0
2008-02-26 01:31:00,99.22,99.24,99.22,99.24,388500000.0
2008-02-26 01:32:00,99.24,99.26,99.24,99.26,477800000.0
2008-02-26 01:33:00,99.26,99.26,99.225,99.225,864900000.0
2008-02-26 01:34:00,99.225,99.25,99.225,99.25,469000000.0
2008-02-26 01:35:00,99.25,99.25,99.22,99.25,813700000.0
2008-02-26 01:36:00,99.25,99.26,99.22,99.22,1015200000.0
2008-02-26 01:37:00,99.22,99.25,99.205,99.22,657000000.0
2008-02-26 01:38:00,99.22,99.24,99.22,99.23,500400000.0
2008-02-26 01:39:00,99.23,99.24,99.23,99.24,424600000.0
2008-02-26 01:40:00,99.24,99.25,99.24,99.25,214200000.0
2008-02-26 01:41:00,99.25,99.26,99.25,99.26,270700000.0
2008-02-26 01:42:00,99.26,99.27,99.26,99.26,548500000.0
2008-02-26 01:43:00,99.26,99.26,99.26,99.26,533500000.0
2008-02-26 01:44:00,99.26,99.28,99.26,99.27,410200000.0
2008-02-26 01:45:00,99.27,99.27,99.24,99.25,316781000.0
2008-02-26 01:46:00,99.25,99.26,99.24,99.26,314000000.0
2008-02-26 01:47:00,99.26,99.28,99.26,99.28,527100000.0
2008-02-26 01:48:00,99.28,99.28,99.26,99.27,552700000.0
2008-02-26 01:49:00,99.27,99.27,99.27,99.27,402000000.0
2008-02-26 01:50:00,99.27,99.27,99.27,99.27,90000000.0
2008-02-26 01:51:00,99.27,99.27,99.22,99.25,375600000.0
2008-02-26 01:52:00,99.25,99.25,99.25,99.25,89600000.0
2008-02-26 01:53:00,99.25,99.26,99.225,99.23,196100000.0
2008-02-26 01:54:00,99.23,99.24,99.23,99.24,664800000.0
2008-02-26 01:55:00,99.24,99.24,99.23,99.23,708800000.0
2008-02-26 01:56:00,99.23,99.24,99.21,99.21,630800000.0
2008-02-26 01:57:00,99.21,99.23,99.21,99.23,165600000.0
2008-02-26 01:58:00,99.23,99.23,99.23,99.23,90000000.0
2008-02-26 01:59:00,99.23,99.23,99.21,99.21,1389100000.0
2008-02-26 02:00:00,99.21,99.22,99.21,99.22,105000000.0
2008-02-26 02:01:00,99.22,99.24,99.22,99.24,527900000.0
2008-02-26 02:02:00,99.24,99.26,99.24,99.25,94500000.0
2008-02-26 02:03:00,99.25,99.26,99.24,99.25,93300000.0
2008-02-26 02:04:00,99.25,99.25,99.2,99.2,176600000.0
2008-02-26 02:05:00,99.19,99.21,99.18,99.2,437300000.0
2008-02-26 02:06:00,99.2,99.21,99.17,99.18,130000000.0
2008-02-26 02:07:00,99.18,99.21,99.18,99.21,216500000.0
2008-02-26 02:08:00,99.21,99.23,99.2,99.22,540900000.0
2008-02-26 02:09:00,99.22,99.25,99.22,99.25,1038800000.0
2008-02-26 02:10:00,99.24,99.25,99.2,99.2,371800000.0
2008-02-26 02:11:00,99.2,99.21,99.19,99.2,146700000.0
2008-02-26 02:12:00,99.2,99.2,99.19,99.19,136400000.0
2008-02-26 02:13:00,99.19,99.21,99.19,99.2,232700000.0
2008-02-26 02:14:00,99.2,99.2,99.2,99.2,89600000.0
2008-02-26 02:15:00,99.2,99.2,99.19,99.2,89200000.0
2008-02-26 02:16:00,99.2,99.2,99.18,99.19,98600000.0
2008-02-26 02:17:00,99.19,99.22,99.17,99.18,276500000.0
2008-02-26 02:18:00,99.18,99.21,99.175,99.19,639500000.0
2008-02-26 02:19:00,99.19,99.21,99.19,99.21,560000000.0
2008-02-26 02:20:00,99.21,99.21,99.17,99.17,501900000.0
2008-02-26 02:21:00,99.17,99.19,99.17,99.17,200100000.0
2008-02-26 02:22:00,99.17,99.21,99.16,99.2,237400000.0
2008-02-26 02:23:00,99.2,99.21,99.19,99.19,631700000.0
2008-02-26 02:24:00,99.19,99.21,99.185,99.21,232700000.0
2008-02-26 02:25:00,99.21,99.22,99.21,99.22,109900000.0
2008-02-26 02:26:00,99.22,99.23,99.22,99.23,824200000.0
2008-02-26 02:27:00,99.23,99.23,99.22,99.23,96200000.0
2008-02-26 02:28:00,99.23,99.23,99.21,99.21,92000000.0
2008-02-26 02:29:00,99.21,99.21,99.17,99.18,116500000.0
2008-02-26 02:30:00,99.18,99.2,99.18,99.18,163900000.0
2008-02-26 02:31:00,99.18,99.2,99.17,99.19,330000000.0
2008-02-26 02:32:00,99.19,99.2,99.18,99.19,601900000.0
2008-02-26 02:33:00,99.19,99.19,99.17,99.18,298300000.0
2008-02-26 02:34:00,99.18,99.19,99.18,99.19,95700000.0
2008-02-26 02:35:00,99.19,99.2,99.17,99.18,295400000.0
2008-02-26 02:36:00,99.18,99.2,99.18,99.19,88400000.0
2008-02-26 02:37:00,99.19,99.2,99.18,99.18,96300000.0
2008-02-26 02:38:00,99.18,99.18,99.16,99.17,1018000000.0
2008-02-26 02:39:00,99.17,99.18,99.17,99.18,89200000.0
2008-02-26 02:40:00,99.18,99.18,99.16,99.16,115300000.0
2008-02-26 02:41:00,99.16,99.175,99.16,99.16,121700000.0
2008-02-26 02:42:00,99.16,99.17,99.13,99.15,293000000.0
2008-02-26 02:43:00,99.15,99.15,99.12,99.15,162100000.0
2008-02-26 02:44:00,99.15,99.17,99.14,99.15,435000000.0
2008-02-26 02:45:00,99.15,99.15,99.1,99.105,635000000.0
2008-02-26 02:46:00,99.105,99.14,99.105,99.13,169600000.0
2008-02-26 02:47:00,99.13,99.15,99.12,99.15,484100000.0
2008-02-26 02:48:00,99.15,99.15,99.11,99.11,190400000.0
2008-02-26 02:49:00,99.11,99.11,99.085,99.09,171100000.0
2008-02-26 02:50:00,99.09,99.095,99.08,99.08,537400000.0
2008-02-26 02:51:00,99.08,99.16,99.08,99.13,539400000.0
2008-02-26 02:52:00,99.13,99.13,99.1,99.105,400000000.0
2008-02-26 02:53:00,99.105,99.11,99.1,99.1,281600000.0
2008-02-26 02:54:00,99.1,99.1,99.075,99.085,158100000.0
2008-02-26 02:55:00,99.085,99.15,99.08,99.12,357000000.0
2008-02-26 02:56:00,99.12,99.12,99.1,99.105,255500000.0
2008-02-26 02:57:00,99.105,99.12,99.095,99.11,287300000.0
2008-02-26 02:58:00,99.11,99.12,99.11,99.12,426100000.0
2008-02-26 02:59:00,99.12,99.14,99.12,99.12,303800000.0
2008-02-26 03:00:00,99.12,99.13,99.095,99.1,404500000.0
2008-02-26 03:01:00,99.1,99.1,99.07,99.07,809800000.0
2008-02-26 03:02:00,99.07,99.09,99.07,99.09,808000000.0
2008-02-26 03:03:00,99.09,99.09,99.07,99.08,665800000.0
2008-02-26 03:04:00,99.08,99.09,99.08,99.08,134900000.0
2008-02-26 03:05:00,99.08,99.09,99.08,99.09,319800000.0
2008-02-26 03:06:00,99.09,99.11,99.09,99.11,649600000.0
2008-02-26 03:07:00,99.11,99.11,99.09,99.1,160800000.0
2008-02-26 03:08:00,99.1,99.13,99.1,99.12,923200000.0
2008-02-26 03:09:00,99.12,99.13,99.12,99.13,647000000.0
2008-02-26 03:10:00,99.13,99.13,99.13,99.13,427300000.0
2008-02-26 03:11:00,99.13,99.13,99.08,99.12,381200000.0
2008-02-26 03:12:00,99.12,99.12,99.11,99.11,294000000.0
2008-02-26 03:13:00,99.11,99.12,99.11,99.11,383000000.0
2008-02-26 03:14:00,99.11,99.11,99.09,99.1,364900000.0
2008-02-26 03:15:00,99.1,99.11,99.1,99.1,481100000.0
2008-02-26 03:16:00,99.1,99.105,99.1,99.1,298900000.0
2008-02-26 03:17:00,99.1,99.11,99.085,99.09,711900000.0
2008-02-26 03:18:00,99.09,99.11,99.09,99.11,452300000.0
2008-02-26 03:19:00,99.11,99.12,99.11,99.12,523500000.0
2008-02-26 03:20:00,99.12,99.12,99.1,99.11,297200000.0
2008-02-26 03:21:00,99.11,99.11,99.1,99.1,252600000.0
2008-02-26 03:22:00,99.1,99.11,99.07,99.1,361600000.0
2008-02-26 03:23:00,99.1,99.105,99.08,99.1,154300000.0
2008-02-26 03:24:00,99.1,99.1,99.09,99.1,237000000.0
2008-02-26 03:25:00,99.1,99.1,99.1,99.1,520400000.0
2008-02-26 03:26:00,99.1,99.1,99.1,99.1,438700000.0
2008-02-26 03:27:00,99.1,99.11,99.1,99.1,322200000.0
2008-02-26 03:28:00,99.1,99.1,99.055,99.06,513000000.0
2008-02-26 03:29:00,99.06,99.08,99.06,99.07,352900000.0
2008-02-26 03:30:00,99.07,99.08,99.07,99.08,161700000.0
2008-02-26 03:31:00,99.08,99.08,99.05,99.05,441400000.0
2008-02-26 03:32:00,99.05,99.07,99.05,99.07,507900000.0
2008-02-26 03:33:00,99.07,99.07,99.04,99.05,158800000.0
2008-02-26 03:34:00,99.05,99.05,99.04,99.05,107300000.0
2008-02-26 03:35:00,99.05,99.05,99.05,99.05,90000000.0
2008-02-26 03:36:00,99.05,99.05,99.03,99.03,312200000.0
2008-02-26 03:37:00,99.03,99.04,99.03,99.04,291900000.0
2008-02-26 03:38:00,99.04,99.05,99.04,99.05,260000000.0
2008-02-26 03:39:00,99.05,99.06,99.05,99.05,123700000.0
2008-02-26 03:40:00,99.05,99.05,99.05,99.05,648700000.0
2008-02-26 03:41:00,99.05,99.07,99.05,99.07,1323300000.0
2008-02-26 03:42:00,99.07,99.07,99.06,99.06,89200000.0
2008-02-26 03:43:00,99.06,99.06,99.04,99.04,239600000.0
2008-02-26 03:44:00,99.04,99.04,99.015,99.02,704400000.0
2008-02-26 03:45:00,99.02,99.04,99.02,99.04,401200000.0
2008-02-26 03:46:00,99.04,99.04,99.04,99.04,90400000.0
2008-02-26 03:47:00,99.04,99.05,99.03,99.04,89200000.0
2008-02-26 03:48:00,99.04,99.05,99.02,99.05,144200000.0
2008-02-26 03:49:00,99.05,99.06,99.05,99.05,275900000.0
2008-02-26 03:50:00,99.05,99.06,99.05,99.06,167700000.0
2008-02-26 03:51:00,99.06,99.06,99.03,99.05,208500000.0
2008-02-26 03:52:00,99.05,99.05,99.05,99.05,284400000.0
2008-02-26 03:53:00,99.05,99.05,99.02,99.02,448100000.0
2008-02-26 03:54:00,99.02,99.02,99.0,99.0,383100000.0
2008-02-26 03:55:00,99.0,99.01,99.0,99.01,178400000.0
2008-02-26 03:56:00,99.01,99.01,98.98,99.0,149000000.0
2008-02-26 03:57:00,99.0,99.0,98.98,98.99,578700000.0
2008-02-26 03:58:00,98.99,99.0,98.99,99.0,417400000.0
2008-02-26 03:59:00,99.0,99.0,99.0,99.0,612900000.0
2008-02-26 04:00:00,99.0,99.0,99.0,99.0,599400000.0
2008-02-26 04:01:00,99.0,99.0,99.0,99.0,418200000.0
2008-02-26 04:02:00,99.0,99.02,99.0,99.01,399700000.0
2008-02-26 04:03:00,99.01,99.04,99.01,99.03,691000000.0
2008-02-26 04:04:00,99.03,99.03,99.01,99.01,255200000.0
2008-02-26 04:05:00,99.01,99.03,99.01,99.03,320900000.0
2008-02-26 04:06:00,99.03,99.03,99.02,99.02,398400000.0
2008-02-26 04:07:00,99.02,99.03,99.02,99.02,408700000.0
2008-02-26 04:08:00,99.02,99.02,98.99,99.01,203200000.0
2008-02-26 04:09:00,99.01,99.01,99.0,99.0,370900000.0
2008-02-26 04:10:00,99.0,99.01,99.0,99.0,222500000.0
2008-02-26 04:11:00,99.0,99.02,99.0,99.02,745700000.0
2008-02-26 04:12:00,99.02,99.02,99.01,99.01,450000000.0
2008-02-26 04:13:00,99.01,99.02,99.01,99.02,187800000.0
2008-02-26 04:14:00,99.02,99.02,99.01,99.02,93700000.0
2008-02-26 04:15:00,99.02,99.03,99.01,99.02,329900000.0
2008-02-26 04:16:00,99.02,99.02,99.0,99.01,425600000.0
2008-02-26 04:17:00,99.01,99.01,99.01,99.01,403800000.0
2008-02-26 04:18:00,99.01,99.01,99.0,99.0,257500000.0
2008-02-26 04:19:00,99.0,99.05,99.0,99.05,993600000.0
2008-02-26 04:20:00,99.05,99.06,99.04,99.04,256500000.0
2008-02-26 04:21:00,99.04,99.04,99.04,99.04,90400000.0
2008-02-26 04:22:00,99.04,99.04,99.01,99.01,435700000.0
2008-02-26 04:23:00,99.01,99.02,99.01,99.02,1174600000.0
2008-02-26 04:24:00,99.02,99.03,99.02,99.03,630100000.0
2008-02-26 04:25:00,99.03,99.03,99.02,99.03,285800000.0
2008-02-26 04:26:00,99.03,99.03,99.03,99.03,610200000.0
2008-02-26 04:27:00,99.03,99.03,99.02,99.02,385800000.0
2008-02-26 04:28:00,99.02,99.03,99.02,99.02,407300000.0
2008-02-26 04:29:00,99.02,99.03,99.02,99.03,622100000.0
2008-02-26 04:30:00,99.03,99.04,99.03,99.03,301200000.0
2008-02-26 04:31:00,99.03,99.04,99.03,99.04,288600000.0
2008-02-26 04:32:00,99.04,99.04,99.03,99.03,204300000.0
2008-02-26 04:33:00,99.03,99.06,99.03,99.06,193800000.0
2008-02-26 04:34:00,99.06,99.06,99.04,99.04,120900000.0
2008-02-26 04:35:00,99.04,99.04,99.03,99.03,257100000.0
2008-02-26 04:36:00,99.04,99.04,99.02,99.02,173400000.0
2008-02-26 04:37:00,99.02,99.06,99.02,99.06,140800000.0
2008-02-26 04:38:00,99.06,99.06,99.03,99.03,207000000.0
2008-02-26 04:39:00,99.03,99.03,99.02,99.02,272600000.0
2008-02-26 04:40:00,99.02,99.02,99.01,99.01,88400000.0
2008-02-26 04:41:00,99.01,99.01,99.01,99.01,353700000.0
2008-02-26 04:42:00,99.01,99.01,99.01,99.01,89600000.0
2008-02-26 04:43:00,99.01,99.02,99.01,99.02,96800000.0
2008-02-26 04:44:00,99.02,99.03,99.02,99.03,90800000.0
2008-02-26 04:45:00,99.03,99.03,99.02,99.02,90400000.0
2008-02-26 04:46:00,99.02,99.02,99.01,99.01,89600000.0
2008-02-26 04:47:00,99.01,99.02,99.01,99.02,90000000.0
2008-02-26 04:48:00,99.02,99.02,99.02,99.02,89600000.0
2008-02-26 04:49:00,99.02,99.02,99.01,99.01,90400000.0
2008-02-26 04:50:00,99.01,99.02,99.01,99.02,94000000.0
2008-02-26 04:51:00,99.02,99.03,99.01,99.03,89200000.0
2008-02-26 04:52:00,99.03,99.03,99.03,99.03,90000000.0
2008-02-26 04:53:00,99.03,99.03,99.03,99.03,87600000.0
2008-02-26 04:54:00,99.03,99.03,99.03,99.03,90800000.0
2008-02-26 04:55:00,99.03,99.03,99.03,99.03,89200000.0
2008-02-26 04:56:00,99.03,99.03,99.02,99.02,90400000.0
2008-02-26 04:57:00,99.02,99.03,99.02,99.03,90400000.0
2008-02-26 04:58:00,99.03,99.04,99.01,99.01,94000000.0
2008-02-26 04:59:00,99.01,99.01,99.01,99.01,90800000.0
2008-02-26 05:00:00,99.01,99.01,99.01,99.01,89200000.0
2008-02-26 05:01:00,99.01,99.01,98.99,98.99,92000000.0
2008-02-26 05:02:00,98.99,99.0,98.99,99.0,90400000.0
2008-02-26 05:03:00,99.0,99.01,99.0,99.01,91400000.0
2008-02-26 05:04:00,99.01,99.01,99.0,99.01,90000000.0
2008-02-26 05:05:00,99.01,99.01,99.01,99.01,90400000.0
2008-02-26 05:06:00,99.01,99.01,99.01,99.01,89600000.0
2008-02-26 05:07:00,99.01,99.01,99.01,99.01,90400000.0
2008-02-26 05:08:00,99.01,99.01,99.01,99.01,90000000.0
2008-02-26 05:09:00,99.01,99.01,99.0,99.01,702200000.0
2008-02-26 05:10:00,99.01,99.02,99.01,99.01,106000000.0
2008-02-26 05:11:00,99.01,99.03,99.01,99.02,99600000.0
2008-02-26 05:12:00,99.02,99.03,99.01,99.02,96000000.0
2008-02-26 05:13:00,99.02,99.03,99.01,99.01,89700000.0
2008-02-26 05:14:00,99.01,99.02,99.01,99.01,91600000.0
2008-02-26 05:15:00,99.01,99.01,99.01,99.01,90000000.0
2008-02-26 05:16:00,99.01,99.01,99.01,99.01,88800000.0
2008-02-26 05:17:00,99.01,99.01,99.01,99.01,90800000.0
2008-02-26 05:18:00,99.01,99.01,99.01,99.01,90400000.0
2008-02-26 05:19:00,99.01,99.01,99.01,99.01,90800000.0
2008-02-26 05:20:00,99.01,99.01,99.01,99.01,89600000.0
2008-02-26 05:21:00,99.01,99.01,99.0,99.01,91500000.0
2008-02-26 05:22:00,99.01,99.01,99.0,99.01,90700000.0
2008-02-26 05:23:00,99.01,99.01,98.98,98.98,90800000.0
2008-02-26 05:24:00,98.98,99.0,98.97,99.0,102300000.0
2008-02-26 05:25:00,99.0,99.0,98.98,98.98,89600000.0
2008-02-26 05:26:00,98.98,98.99,98.955,98.97,102500000.0
2008-02-26 05:27:00,98.97,98.99,98.97,98.97,90800000.0
2008-02-26 05:28:00,98.97,98.98,98.97,98.97,90000000.0
2008-02-26 05:29:00,98.97,98.98,98.97,98.98,88800000.0
2008-02-26 05:30:00,98.98,98.98,98.98,98.98,90400000.0
2008-02-26 05:31:00,98.98,98.98,98.97,98.98,88800000.0
2008-02-26 05:32:00,98.98,98.98,98.98,98.98,89200000.0
2008-02-26 05:33:00,98.98,98.98,98.98,98.98,90000000.0
2008-02-26 05:34:00,98.98,98.98,98.98,98.98,90400000.0
2008-02-26 05:35:00,98.98,98.98,98.96,98.96,89200000.0
2008-02-26 05:36:00,98.96,98.97,98.95,98.96,99100000.0
2008-02-26 05:37:00,98.96,98.96,98.95,98.96,93600000.0
2008-02-26 05:38:00,98.96,98.96,98.96,98.96,88400000.0
2008-02-26 05:39:00,98.96,98.96,98.94,98.94,91200000.0
2008-02-26 05:40:00,98.94,98.94,98.94,98.94,89200000.0
2008-02-26 05:41:00,98.94,98.94,98.9,98.92,88400000.0
2008-02-26 05:42:00,98.92,98.93,98.89,98.89,142800000.0
2008-02-26 05:43:00,98.9,98.905,98.85,98.87,136200000.0
2008-02-26 05:44:00,98.87,98.88,98.87,98.88,89300000.0
2008-02-26 05:45:00,98.88,98.9,98.87,98.88,88400000.0
2008-02-26 05:46:00,98.88,98.89,98.88,98.88,90000000.0
2008-02-26 05:47:00,98.88,98.91,98.88,98.91,94800000.0
2008-02-26 05:48:00,98.91,98.92,98.9,98.92,96400000.0
2008-02-26 05:49:00,98.92,98.93,98.91,98.92,94800000.0
2008-02-26 05:50:00,98.92,98.93,98.92,98.92,91200000.0
2008-02-26 05:51:00,98.92,98.92,98.91,98.92,90700000.0
2008-02-26 05:52:00,98.92,98.93,98.92,98.93,89600000.0
2008-02-26 05:53:00,98.93,98.93,98.92,98.92,89200000.0
2008-02-26 05:54:00,98.92,98.94,98.92,98.94,90000000.0
2008-02-26 05:55:00,98.94,98.95,98.94,98.95,89600000.0
2008-02-26 05:56:00,98.95,98.95,98.94,98.94,91600000.0
2008-02-26 05:57:00,98.94,98.95,98.94,98.95,92800000.0
2008-02-26 05:58:00,98.95,98.96,98.95,98.96,88800000.0
2008-02-26 05:59:00,98.96,98.97,98.94,98.94,84800000.0
2008-02-26 06:00:00,98.94,98.96,98.94,98.95,66200000.0
2008-02-26 06:01:00,98.95,98.95,98.93,98.94,44400000.0
2008-02-26 06:02:00,98.94,98.94,98.93,98.94,45000000.0
2008-02-26 06:03:00,98.94,98.94,98.93,98.94,44600000.0
2008-02-26 06:04:00,98.94,98.94,98.93,98.93,44000000.0
2008-02-26 06:05:00,98.93,98.94,98.93,98.94,45600000.0
2008-02-26 06:06:00,98.94,98.96,98.93,98.96,44200000.0
2008-02-26 06:07:00,98.96,98.98,98.96,98.97,57600000.0
2008-02-26 06:08:00,98.97,98.98,98.945,98.97,56700000.0
2008-02-26 06:09:00,98.97,98.99,98.97,98.98,59600000.0
2008-02-26 06:10:00,98.98,98.99,98.97,98.99,44800000.0
2008-02-26 06:11:00,98.99,98.99,98.97,98.99,45000000.0
2008-02-26 06:12:00,98.99,98.99,98.99,98.99,44200000.0
2008-02-26 06:13:00,98.99,98.99,98.97,98.99,51800000.0
2008-02-26 06:14:00,98.99,98.99,98.99,98.99,46200000.0
2008-02-26 06:15:00,98.99,98.99,98.97,98.99,49900000.0
2008-02-26 06:16:00,98.99,98.99,98.99,98.99,45000000.0
2008-02-26 06:17:00,98.99,98.99,98.98,98.98,48800000.0
2008-02-26 06:18:00,98.98,98.99,98.98,98.98,45200000.0
2008-02-26 06:19:00,98.98,99.0,98.97,99.0,53000000.0
2008-02-26 06:20:00,99.0,99.0,98.99,98.99,44800000.0
2008-02-26 06:21:00,98.99,99.0,98.96,98.98,46700000.0
2008-02-26 06:22:00,98.98,98.98,98.98,98.98,44800000.0
2008-02-26 06:23:00,98.98,98.99,98.98,98.98,44800000.0
2008-02-26 06:24:00,98.98,98.99,98.98,98.99,46400000.0
2008-02-26 06:25:00,98.99,98.99,98.99,98.99,44400000.0
2008-02-26 06:26:00,98.99,98.99,98.99,98.99,45400000.0
2008-02-26 06:27:00,98.99,98.99,98.99,98.99,45000000.0
2008-02-26 06:28:00,98.99,99.0,98.99,99.0,44800000.0
2008-02-26 06:29:00,98.99,99.0,98.99,99.0,48800000.0
2008-02-26 06:30:00,99.0,99.03,99.0,99.02,49800000.0
2008-02-26 06:31:00,99.02,99.02,99.01,99.02,45600000.0
2008-02-26 06:32:00,99.02,99.02,99.005,99.01,48400000.0
2008-02-26 06:33:00,99.01,99.02,99.0,99.01,95900000.0
2008-02-26 06:34:00,99.01,99.01,99.0,99.0,45200000.0
2008-02-26 06:35:00,99.0,99.02,99.0,99.02,53400000.0
2008-02-26 06:36:00,99.02,99.04,99.02,99.03,49400000.0
2008-02-26 06:37:00,99.03,99.04,99.03,99.04,45000000.0
2008-02-26 06:38:00,99.04,99.04,99.04,99.04,45000000.0
2008-02-26 06:39:00,99.04,99.05,99.04,99.05,45000000.0
2008-02-26 06:40:00,99.05,99.06,99.04,99.04,44600000.0
2008-02-26 06:41:00,99.04,99.05,99.04,99.05,45000000.0
2008-02-26 06:42:00,99.05,99.05,99.04,99.04,44000000.0
2008-02-26 06:43:00,99.04,99.05,99.03,99.04,43600000.0
2008-02-26 06:44:00,99.04,99.04,99.04,99.04,44600000.0
2008-02-26 06:45:00,99.04,99.04,99.04,99.04,44400000.0
2008-02-26 06:46:00,99.04,99.05,99.03,99.03,45500000.0
2008-02-26 06:47:00,99.03,99.04,99.03,99.04,42000000.0
2008-02-26 06:48:00,99.04,99.04,99.03,99.04,44600000.0
2008-02-26 06:49:00,99.04,99.04,99.04,99.04,45000000.0
2008-02-26 06:50:00,99.04,99.04,99.03,99.04,44800000.0
2008-02-26 06:51:00,99.04,99.04,99.04,99.04,44400000.0
2008-02-26 06:52:00,99.04,99.04,99.04,99.04,45000000.0
2008-02-26 06:53:00,99.04,99.05,99.03,99.04,45600000.0
2008-02-26 06:54:00,99.04,99.05,99.03,99.05,51700000.0
2008-02-26 06:55:00,99.05,99.05,99.05,99.05,45000000.0
2008-02-26 06:56:00,99.05,99.05,99.01,99.01,50500000.0
2008-02-26 06:57:00,99.01,99.01,98.98,98.98,52400000.0
2008-02-26 06:58:00,98.98,98.99,98.98,98.99,63500000.0
2008-02-26 06:59:00,98.99,99.0,98.99,99.0,45500000.0
2008-02-26 07:00:00,99.0,99.03,99.0,99.03,60500000.0
2008-02-26 07:01:00,99.03,99.03,99.02,99.02,51400000.0
2008-02-26 07:02:00,99.02,99.02,99.0,99.0,55800000.0
2008-02-26 07:03:00,99.0,99.0,98.95,98.95,53800000.0
2008-02-26 07:04:00,98.95,98.99,98.95,98.99,46700000.0
2008-02-26 07:05:00,98.99,98.99,98.96,98.96,44400000.0
2008-02-26 07:06:00,98.96,98.98,98.96,98.98,51000000.0
2008-02-26 07:07:00,98.98,98.98,98.96,98.97,45200000.0
2008-02-26 07:08:00,98.97,98.98,98.97,98.98,44800000.0
2008-02-26 07:09:00,98.98,98.98,98.97,98.97,44000000.0
2008-02-26 07:10:00,98.97,98.97,98.97,98.97,45000000.0
2008-02-26 07:11:00,98.97,98.98,98.97,98.98,44100000.0
2008-02-26 07:12:00,98.98,98.99,98.98,98.99,44800000.0
2008-02-26 07:13:00,98.99,98.99,98.98,98.98,45200000.0
2008-02-26 07:14:00,98.98,98.98,98.98,98.98,45200000.0
2008-02-26 07:15:00,98.98,98.98,98.95,98.96,44400000.0
2008-02-26 07:16:00,98.96,98.97,98.96,98.97,46800000.0
2008-02-26 07:17:00,98.97,98.97,98.955,98.96,590600000.0
2008-02-26 07:18:00,98.96,98.96,98.96,98.96,67800000.0
2008-02-26 07:19:00,98.96,98.98,98.96,98.98,123700000.0
2008-02-26 07:20:00,98.98,98.99,98.98,98.99,45000000.0
2008-02-26 07:21:00,98.99,98.99,98.99,98.99,45000000.0
2008-02-26 07:22:00,98.99,98.99,98.99,98.99,43600000.0
2008-02-26 07:23:00,98.99,98.99,98.97,98.98,53200000.0
2008-02-26 07:24:00,98.985,99.02,98.97,98.97,83400000.0
2008-02-26 07:25:00,98.97,98.98,98.97,98.98,46300000.0
2008-02-26 07:26:00,98.98,99.0,98.97,98.99,44500000.0
2008-02-26 07:27:00,98.99,98.99,98.99,98.99,45800000.0
2008-02-26 07:28:00,98.99,98.99,98.97,98.97,49000000.0
2008-02-26 07:29:00,98.97,98.98,98.97,98.98,48500000.0
2008-02-26 07:30:00,98.98,98.99,98.98,98.99,46000000.0
2008-02-26 07:31:00,98.99,99.0,98.99,99.0,65200000.0
2008-02-26 07:32:00,99.0,99.01,98.98,98.99,54200000.0
2008-02-26 07:33:00,98.99,98.99,98.99,98.99,44500000.0
2008-02-26 07:34:00,98.99,99.03,98.965,98.99,97600000.0
2008-02-26 07:35:00,98.99,99.03,98.98,99.03,56800000.0
2008-02-26 07:36:00,99.03,99.05,99.03,99.05,44200000.0
2008-02-26 07:37:00,99.05,99.05,99.03,99.04,44800000.0
2008-02-26 07:38:00,99.04,99.05,99.03,99.04,45800000.0
2008-02-26 07:39:00,99.04,99.04,99.03,99.03,44800000.0
2008-02-26 07:40:00,99.03,99.03,99.01,99.01,47000000.0
2008-02-26 07:41:00,99.01,99.01,99.0,99.01,46500000.0
2008-02-26 07:42:00,99.01,99.03,99.01,99.02,44600000.0
2008-02-26 07:43:00,99.02,99.03,99.0,99.0,98100000.0
2008-02-26 07:44:00,99.0,99.02,98.985,98.99,107700000.0
2008-02-26 07:45:00,98.99,99.01,98.98,99.0,64700000.0
2008-02-26 07:46:00,99.0,99.0,98.95,98.97,55200000.0
2008-02-26 07:47:00,98.97,99.0,98.955,99.0,181500000.0
2008-02-26 07:48:00,99.0,99.0,98.96,98.97,251900000.0
2008-02-26 07:49:00,98.97,99.0,98.97,98.99,72100000.0
2008-02-26 07:50:00,98.99,98.99,98.97,98.97,58300000.0
2008-02-26 07:51:00,98.97,98.99,98.97,98.99,45200000.0
2008-02-26 07:52:00,98.99,98.99,98.94,98.95,49700000.0
2008-02-26 07:53:00,98.95,98.99,98.95,98.97,48100000.0
2008-02-26 07:54:00,98.97,98.97,98.95,98.97,54200000.0
2008-02-26 07:55:00,98.97,98.99,98.97,98.99,45000000.0
2008-02-26 07:56:00,98.99,98.99,98.99,98.99,44200000.0
2008-02-26 07:57:00,98.99,99.03,98.99,99.02,48800000.0
2008-02-26 07:58:00,99.02,99.02,99.0,99.0,46200000.0
2008-02-26 07:59:00,99.0,99.01,99.0,99.0,44400000.0
2008-02-26 08:00:00,99.0,99.0,98.99,99.0,52400000.0
2008-02-26 08:01:00,99.0,99.0,98.99,99.0,44600000.0
2008-02-26 08:02:00,99.0,99.01,98.99,98.99,47100000.0
2008-02-26 08:03:00,98.99,99.02,98.99,99.0,45200000.0
2008-02-26 08:04:00,99.0,99.01,99.0,99.0,45000000.0
2008-02-26 08:05:00,99.0,99.0,99.0,99.0,45600000.0
2008-02-26 08:06:00,99.0,99.0,99.0,99.0,44800000.0
2008-02-26 08:07:00,99.0,99.0,99.0,99.0,45200000.0
2008-02-26 08:08:00,99.0,99.01,99.0,99.01,45200000.0
2008-02-26 08:09:00,99.01,99.05,99.01,99.04,48200000.0
2008-02-26 08:10:00,99.04,99.04,99.02,99.03,48800000.0
2008-02-26 08:11:00,99.03,99.04,99.02,99.03,46600000.0
2008-02-26 08:12:00,99.03,99.03,99.02,99.02,44600000.0
2008-02-26 08:13:00,99.02,99.03,99.02,99.02,46100000.0
2008-02-26 08:14:00,99.02,99.03,99.01,99.02,50800000.0
2008-02-26 08:15:00,99.02,99.03,99.02,99.02,44800000.0
2008-02-26 08:16:00,99.02,99.02,99.01,99.01,47700000.0
2008-02-26 08:17:00,99.01,99.02,99.01,99.015,97400000.0
2008-02-26 08:18:00,99.015,99.02,99.015,99.02,292800000.0
2008-02-26 08:19:00,99.02,99.03,99.01,99.01,45000000.0
2008-02-26 08:20:00,99.01,99.01,99.0,99.0,44800000.0
2008-02-26 08:21:00,99.0,99.01,99.0,99.01,44800000.0
2008-02-26 08:22:00,99.01,99.01,99.01,99.01,45400000.0
2008-02-26 08:23:00,99.01,99.01,99.0,99.0,45000000.0
2008-02-26 08:24:00,99.0,99.0,99.0,99.0,44400000.0
2008-02-26 08:25:00,99.0,99.0,98.98,98.98,45100000.0
2008-02-26 08:26:00,98.98,99.01,98.98,99.01,53400000.0
2008-02-26 08:27:00,99.01,99.01,99.0,99.0,45000000.0
2008-02-26 08:28:00,99.0,99.0,99.0,99.0,45400000.0
2008-02-26 08:29:00,99.0,99.01,98.99,98.99,47900000.0
2008-02-26 08:30:00,98.99,99.01,98.99,99.0,52500000.0
2008-02-26 08:31:00,99.0,99.01,99.0,99.01,46200000.0
2008-02-26 08:32:00,99.01,99.03,99.01,99.03,45000000.0
2008-02-26 08:33:00,99.03,99.03,99.02,99.03,45800000.0
2008-02-26 08:34:00,99.03,99.03,99.03,99.03,44600000.0
2008-02-26 08:35:00,99.03,99.03,99.02,99.02,46800000.0
2008-02-26 08:36:00,99.02,99.03,99.02,99.03,50200000.0
2008-02-26 08:37:00,99.03,99.03,99.03,99.03,45000000.0
2008-02-26 08:38:00,99.03,99.04,99.03,99.04,44900000.0
2008-02-26 08:39:00,99.04,99.05,99.01,99.02,44800000.0
2008-02-26 08:40:00,99.02,99.05,99.005,99.03,57900000.0
2008-02-26 08:41:00,99.03,99.04,99.03,99.04,45000000.0
2008-02-26 08:42:00,99.04,99.04,99.03,99.03,44900000.0
2008-02-26 08:43:00,99.03,99.03,99.03,99.03,45000000.0
2008-02-26 08:44:00,99.03,99.06,99.03,99.055,49500000.0
2008-02-26 08:45:00,99.06,99.07,99.045,99.06,37700000.0
2008-02-26 08:46:00,99.06,99.09,99.06,99.07,45200000.0
2008-02-26 08:47:00,99.07,99.08,99.07,99.08,61900000.0
2008-02-26 08:48:00,99.08,99.08,99.07,99.08,37100000.0
2008-02-26 08:49:00,99.08,99.1,99.08,99.08,48500000.0
2008-02-26 08:50:00,99.08,99.08,99.05,99.055,41800000.0
2008-02-26 08:51:00,99.055,99.07,99.05,99.07,26900000.0
2008-02-26 08:52:00,99.07,99.07,99.06,99.06,45000000.0
2008-02-26 08:53:00,99.06,99.06,99.06,99.06,51600000.0
2008-02-26 08:54:00,99.06,99.06,99.06,99.06,64500000.0
2008-02-26 08:55:00,99.06,99.07,99.06,99.06,47200000.0
2008-02-26 08:56:00,99.06,99.065,99.06,99.06,55600000.0
2008-02-26 08:57:00,99.06,99.06,99.05,99.06,53200000.0
2008-02-26 08:58:00,99.06,99.06,99.06,99.06,50200000.0
2008-02-26 08:59:00,99.06,99.07,99.05,99.07,47300000.0
2008-02-26 09:00:00,99.07,99.08,99.065,99.07,65200000.0
2008-02-26 09:01:00,99.07,99.07,99.07,99.07,53300000.0
2008-02-26 09:02:00,99.07,99.08,99.07,99.08,45400000.0
2008-02-26 09:03:00,99.08,99.09,99.06,99.06,45100000.0
2008-02-26 09:04:00,99.07,99.08,99.06,99.06,44400000.0
2008-02-26 09:05:00,99.06,99.06,99.06,99.06,46400000.0
2008-02-26 09:06:00,99.06,99.06,99.06,99.06,46100000.0
2008-02-26 09:07:00,99.06,99.07,99.055,99.06,44000000.0
2008-02-26 09:08:00,99.06,99.07,99.05,99.06,50700000.0
2008-02-26 09:09:00,99.06,99.07,99.06,99.06,49100000.0
2008-02-26 09:10:00,99.06,99.08,99.06,99.08,47700000.0
2008-02-26 09:11:00,99.08,99.08,99.06,99.06,44500000.0
2008-02-26 09:12:00,99.06,99.06,99.05,99.05,56000000.0
2008-02-26 09:13:00,99.05,99.08,99.05,99.08,55000000.0
2008-02-26 09:14:00,99.08,99.1,99.08,99.09,47500000.0
2008-02-26 09:15:00,99.1,99.12,99.1,99.12,64300000.0
2008-02-26 09:16:00,99.12,99.14,99.11,99.14,69500000.0
2008-02-26 09:17:00,99.14,99.17,99.135,99.16,43800000.0
2008-02-26 09:18:00,99.16,99.16,99.14,99.16,44700000.0
2008-02-26 09:19:00,99.16,99.17,99.16,99.16,46200000.0
2008-02-26 09:20:00,99.16,99.16,99.16,99.16,44200000.0
2008-02-26 09:21:00,99.16,99.18,99.16,99.17,44700000.0
2008-02-26 09:22:00,99.17,99.19,99.17,99.19,44400000.0
2008-02-26 09:23:00,99.19,99.19,99.175,99.19,44900000.0
2008-02-26 09:24:00,99.19,99.19,99.16,99.17,58300000.0
2008-02-26 09:25:00,99.17,99.18,99.16,99.18,48300000.0
2008-02-26 09:26:00,99.18,99.18,99.14,99.15,59800000.0
2008-02-26 09:27:00,99.15,99.16,99.15,99.16,48500000.0
2008-02-26 09:28:00,99.16,99.16,99.115,99.125,61200000.0
2008-02-26 09:29:00,99.13,99.13,99.08,99.08,46100000.0
2008-02-26 09:30:00,99.08,99.1,99.06,99.06,56900000.0
2008-02-26 09:31:00,99.06,99.09,99.05,99.08,46600000.0
2008-02-26 09:32:00,99.08,99.09,99.08,99.08,46100000.0
2008-02-26 09:33:00,99.08,99.09,99.08,99.09,52000000.0
2008-02-26 09:34:00,99.09,99.11,99.09,99.11,48700000.0
2008-02-26 09:35:00,99.11,99.11,99.1,99.1,44700000.0
2008-02-26 09:36:00,99.1,99.1,99.07,99.08,49200000.0
2008-02-26 09:37:00,99.08,99.09,99.065,99.09,57500000.0
2008-02-26 09:38:00,99.09,99.09,99.03,99.04,53800000.0
2008-02-26 09:39:00,99.04,99.04,99.0,99.01,71900000.0
2008-02-26 09:40:00,99.01,99.035,98.99,98.99,55800000.0
2008-02-26 09:41:00,98.99,99.005,98.97,99.0,51200000.0
2008-02-26 09:42:00,99.0,99.01,98.995,99.01,55100000.0
2008-02-26 09:43:00,99.01,99.02,98.985,99.02,54800000.0
2008-02-26 09:44:00,99.02,99.04,99.01,99.03,189100000.0
2008-02-26 09:45:00,99.03,99.06,99.02,99.04,74800000.0
2008-02-26 09:46:00,99.04,99.06,99.01,99.02,162000000.0
2008-02-26 09:47:00,99.02,99.035,99.005,99.03,55000000.0
2008-02-26 09:48:00,99.03,99.05,99.02,99.05,50800000.0
2008-02-26 09:49:00,99.05,99.06,99.03,99.04,50400000.0
2008-02-26 09:50:00,99.04,99.045,99.02,99.02,140200000.0
2008-02-26 09:51:00,99.02,99.03,99.015,99.015,109100000.0
2008-02-26 09:52:00,99.015,99.025,99.0,99.01,90300000.0
2008-02-26 09:53:00,99.01,99.025,99.01,99.01,61400000.0
2008-02-26 09:54:00,99.01,99.03,99.01,99.025,55000000.0
2008-02-26 09:55:00,99.025,99.03,99.0,99.025,57800000.0
2008-02-26 09:56:00,99.02,99.02,98.97,98.97,44800000.0
2008-02-26 09:57:00,98.97,98.99,98.95,98.98,52900000.0
2008-02-26 09:58:00,98.98,99.015,98.98,99.0,45300000.0
2008-02-26 09:59:00,99.0,99.01,98.98,99.0,44200000.0
2008-02-26 10:00:00,98.99,99.01,98.97,99.01,89100000.0
2008-02-26 10:01:00,99.01,99.03,99.0,99.02,68200000.0
2008-02-26 10:02:00,99.02,99.03,99.01,99.01,58100000.0
2008-02-26 10:03:00,99.01,99.02,99.0,99.0,43400000.0
2008-02-26 10:04:00,99.0,99.03,99.0,99.01,47800000.0
2008-02-26 10:05:00,99.01,99.01,98.99,99.0,66300000.0
2008-02-26 10:06:00,99.0,99.0,98.98,99.0,46700000.0
2008-02-26 10:07:00,99.0,99.0,98.985,99.0,125900000.0
2008-02-26 10:08:00,99.0,99.02,99.0,99.01,50700000.0
2008-02-26 10:09:00,99.01,99.025,99.01,99.02,47800000.0
2008-02-26 10:10:00,99.02,99.03,99.01,99.02,55300000.0
2008-02-26 10:11:00,99.01,99.02,99.0,99.0,48300000.0
2008-02-26 10:12:00,99.0,99.01,98.98,98.98,55300000.0
2008-02-26 10:13:00,98.985,99.01,98.985,99.01,108800000.0
2008-02-26 10:14:00,99.01,99.02,99.0,99.01,199300000.0
2008-02-26 10:15:00,99.01,99.03,99.0,99.03,46600000.0
2008-02-26 10:16:00,99.03,99.03,99.01,99.02,57800000.0
2008-02-26 10:17:00,99.02,99.02,99.0,99.01,47500000.0
2008-02-26 10:18:00,99.01,99.02,98.995,99.0,83700000.0
2008-02-26 10:19:00,99.0,99.01,98.965,98.97,88800000.0
2008-02-26 10:20:00,98.97,98.98,98.95,98.96,50800000.0
2008-02-26 10:21:00,98.96,98.995,98.95,98.995,59300000.0
2008-02-26 10:22:00,98.995,99.01,98.98,98.99,62700000.0
2008-02-26 10:23:00,98.99,98.99,98.97,98.99,59600000.0
2008-02-26 10:24:00,98.99,98.99,98.96,98.965,71300000.0
2008-02-26 10:25:00,98.97,98.97,98.945,98.96,80600000.0
2008-02-26 10:26:00,98.96,99.0,98.96,99.0,173400000.0
2008-02-26 10:27:00,99.0,99.02,98.99,99.0,52700000.0
2008-02-26 10:28:00,99.0,99.03,98.98,99.02,63100000.0
2008-02-26 10:29:00,99.025,99.03,99.0,99.01,75200000.0
2008-02-26 10:30:00,99.01,99.02,99.01,99.01,44800000.0
2008-02-26 10:31:00,99.01,99.01,98.98,98.98,57600000.0
2008-02-26 10:32:00,98.98,99.0,98.975,99.0,61100000.0
2008-02-26 10:33:00,99.0,99.03,98.99,99.02,58200000.0
2008-02-26 10:34:00,99.02,99.04,99.01,99.03,51900000.0
2008-02-26 10:35:00,99.03,99.05,99.01,99.01,49000000.0
2008-02-26 10:36:00,99.01,99.03,99.01,99.01,74100000.0
2008-02-26 10:37:00,99.01,99.03,99.01,99.02,287000000.0
2008-02-26 10:38:00,99.02,99.05,99.015,99.04,249700000.0
2008-02-26 10:39:00,99.04,99.05,99.01,99.01,95000000.0
2008-02-26 10:40:00,99.01,99.02,99.01,99.02,57200000.0
2008-02-26 10:41:00,99.02,99.04,99.02,99.03,62400000.0
2008-02-26 10:42:00,99.03,99.04,99.02,99.03,47100000.0
2008-02-26 10:43:00,99.03,99.05,99.02,99.03,77600000.0
2008-02-26 10:44:00,99.03,99.03,99.02,99.03,50200000.0
2008-02-26 10:45:00,99.03,99.04,99.03,99.04,51400000.0
2008-02-26 10:46:00,99.04,99.04,99.03,99.03,49000000.0
2008-02-26 10:47:00,99.03,99.03,99.02,99.02,46700000.0
2008-02-26 10:48:00,99.015,99.03,99.01,99.01,58400000.0
2008-02-26 10:49:00,99.01,99.01,98.98,98.98,89200000.0
2008-02-26 10:50:00,98.98,99.02,98.98,99.0,48200000.0
2008-02-26 10:51:00,99.0,99.0,98.98,98.99,54600000.0
2008-02-26 10:52:00,98.99,99.0,98.99,98.99,44400000.0
2008-02-26 10:53:00,98.99,99.0,98.99,99.0,57700000.0
2008-02-26 10:54:00,99.0,99.0,98.96,98.965,55000000.0
2008-02-26 10:55:00,98.965,98.995,98.965,98.99,75300000.0
2008-02-26 10:56:00,98.99,99.0,98.99,99.0,46500000.0
2008-02-26 10:57:00,99.0,99.02,99.0,99.01,131500000.0
2008-02-26 10:58:00,99.01,99.06,99.01,99.06,58200000.0
2008-02-26 10:59:00,99.06,99.06,99.02,99.03,46400000.0
2008-02-26 11:00:00,99.03,99.2,99.03,99.175,106200000.0
2008-02-26 11:01:00,99.18,99.2,99.14,99.15,55000000.0
2008-02-26 11:02:00,99.16,99.16,99.135,99.145,88300000.0
2008-02-26 11:03:00,99.145,99.16,99.14,99.15,43200000.0
2008-02-26 11:04:00,99.15,99.21,99.14,99.21,56000000.0
2008-02-26 11:05:00,99.22,99.27,99.21,99.24,23800000.0
2008-02-26 11:06:00,99.24,99.26,99.24,99.25,22600000.0
2008-02-26 11:07:00,99.25,99.28,99.24,99.25,21800000.0
2008-02-26 11:08:00,99.25,99.275,99.24,99.27,50200000.0
2008-02-26 11:09:00,99.27,99.285,99.25,99.28,74900000.0
2008-02-26 11:10:00,99.28,99.28,99.245,99.25,36900000.0
2008-02-26 11:11:00,99.25,99.25,99.22,99.225,119700000.0
2008-02-26 11:12:00,99.23,99.235,99.2,99.21,103200000.0
2008-02-26 11:13:00,99.21,99.22,99.2,99.21,23000000.0
2008-02-26 11:14:00,99.21,99.26,99.21,99.255,43200000.0
2008-02-26 11:15:00,99.255,99.27,99.24,99.26,30500000.0
2008-02-26 11:16:00,99.26,99.27,99.26,99.27,22400000.0
2008-02-26 11:17:00,99.27,99.27,99.27,99.27,22000000.0
2008-02-26 11:18:00,99.27,99.27,99.26,99.27,37600000.0
2008-02-26 11:19:00,99.27,99.32,99.27,99.29,24200000.0
2008-02-26 11:20:00,99.29,99.32,99.29,99.31,26900000.0
2008-02-26 11:21:00,99.31,99.32,99.31,99.32,26700000.0
2008-02-26 11:22:00,99.32,99.33,99.295,99.3,35300000.0
2008-02-26 11:23:00,99.3,99.32,99.3,99.32,24600000.0
2008-02-26 11:24:00,99.32,99.33,99.3,99.33,31400000.0
2008-02-26 11:25:00,99.33,99.335,99.31,99.335,33800000.0
2008-02-26 11:26:00,99.34,99.36,99.3,99.32,61400000.0
2008-02-26 11:27:00,99.32,99.37,99.32,99.34,44600000.0
2008-02-26 11:28:00,99.34,99.35,99.325,99.34,33300000.0
2008-02-26 11:29:00,99.34,99.34,99.34,99.34,21400000.0
2008-02-26 11:30:00,99.34,99.35,99.33,99.35,66600000.0
2008-02-26 11:31:00,99.35,99.35,99.335,99.35,26600000.0
2008-02-26 11:32:00,99.35,99.35,99.32,99.33,39600000.0
2008-02-26 11:33:00,99.33,99.33,99.305,99.305,58600000.0
2008-02-26 11:34:00,99.305,99.34,99.305,99.34,60500000.0
2008-02-26 11:35:00,99.34,99.35,99.32,99.33,42500000.0
2008-02-26 11:36:00,99.33,99.38,99.32,99.36,51900000.0
2008-02-26 11:37:00,99.36,99.36,99.33,99.34,29800000.0
2008-02-26 11:38:00,99.34,99.34,99.3,99.31,44900000.0
2008-02-26 11:39:00,99.31,99.33,99.3,99.31,37700000.0
2008-02-26 11:40:00,99.31,99.31,99.285,99.31,30200000.0
2008-02-26 11:41:00,99.31,99.34,99.31,99.31,45600000.0
2008-02-26 11:42:00,99.31,99.32,99.295,99.3,32800000.0
2008-02-26 11:43:00,99.3,99.31,99.29,99.31,37400000.0
2008-02-26 11:44:00,99.31,99.32,99.3,99.32,42200000.0
2008-02-26 11:45:00,99.32,99.33,99.3,99.3,31100000.0
2008-02-26 11:46:00,99.3,99.31,99.29,99.305,39500000.0
2008-02-26 11:47:00,99.3,99.31,99.28,99.29,36300000.0
2008-02-26 11:48:00,99.29,99.29,99.265,99.28,68100000.0
2008-02-26 11:49:00,99.28,99.3,99.28,99.28,23500000.0
2008-02-26 11:50:00,99.28,99.3,99.28,99.29,37800000.0
2008-02-26 11:51:00,99.29,99.3,99.28,99.3,55400000.0
2008-02-26 11:52:00,99.3,99.325,99.3,99.32,65300000.0
2008-02-26 11:53:00,99.32,99.33,99.29,99.29,48000000.0
2008-02-26 11:54:00,99.29,99.295,99.29,99.29,45200000.0
2008-02-26 11:55:00,99.29,99.3,99.28,99.3,50400000.0
2008-02-26 11:56:00,99.3,99.31,99.29,99.31,25600000.0
2008-02-26 11:57:00,99.31,99.31,99.28,99.29,30600000.0
2008-02-26 11:58:00,99.29,99.3,99.28,99.29,33400000.0
2008-02-26 11:59:00,99.29,99.31,99.29,99.3,23900000.0
2008-02-26 12:00:00,99.3,99.3,99.26,99.29,32100000.0
2008-02-26 12:01:00,99.3,99.3,99.28,99.29,34500000.0
2008-02-26 12:02:00,99.29,99.34,99.29,99.33,44300000.0
2008-02-26 12:03:00,99.33,99.33,99.29,99.295,24400000.0
2008-02-26 12:04:00,99.295,99.3,99.29,99.3,31200000.0
2008-02-26 12:05:00,99.3,99.34,99.29,99.325,38400000.0
2008-02-26 12:06:00,99.32,99.34,99.31,99.32,59500000.0
2008-02-26 12:07:00,99.32,99.35,99.32,99.33,45200000.0
2008-02-26 12:08:00,99.33,99.33,99.305,99.315,35200000.0
2008-02-26 12:09:00,99.315,99.335,99.285,99.305,38700000.0
2008-02-26 12:10:00,99.305,99.32,99.265,99.295,48400000.0
2008-02-26 12:11:00,99.295,99.3,99.25,99.3,30900000.0
2008-02-26 12:12:00,99.3,99.32,99.28,99.32,44700000.0
2008-02-26 12:13:00,99.32,99.32,99.27,99.28,33900000.0
2008-02-26 12:14:00,99.28,99.31,99.28,99.3,35900000.0
2008-02-26 12:15:00,99.3,99.36,99.3,99.35,50800000.0
2008-02-26 12:16:00,99.35,99.36,99.34,99.34,22100000.0
2008-02-26 12:17:00,99.34,99.37,99.34,99.35,22800000.0
2008-02-26 12:18:00,99.35,99.38,99.34,99.35,30400000.0
2008-02-26 12:19:00,99.34,99.34,99.26,99.31,155100000.0
2008-02-26 12:20:00,99.31,99.31,99.28,99.28,27900000.0
2008-02-26 12:21:00,99.27,99.3,99.27,99.28,38200000.0
2008-02-26 12:22:00,99.28,99.315,99.27,99.3,69500000.0
2008-02-26 12:23:00,99.3,99.32,99.29,99.31,22300000.0
2008-02-26 12:24:00,99.31,99.36,99.31,99.345,62600000.0
2008-02-26 12:25:00,99.345,99.36,99.33,99.36,43100000.0
2008-02-26 12:26:00,99.36,99.36,99.305,99.305,48900000.0
2008-02-26 12:27:00,99.305,99.33,99.3,99.32,110700000.0
2008-02-26 12:28:00,99.32,99.33,99.31,99.325,158600000.0
2008-02-26 12:29:00,99.325,99.34,99.32,99.32,25300000.0
2008-02-26 12:30:00,99.32,99.33,99.31,99.31,56600000.0
2008-02-26 12:31:00,99.31,99.32,99.3,99.31,35900000.0
2008-02-26 12:32:00,99.31,99.34,99.31,99.32,41600000.0
2008-02-26 12:33:00,99.32,99.33,99.29,99.3,23200000.0
2008-02-26 12:34:00,99.3,99.32,99.29,99.29,31600000.0
2008-02-26 12:35:00,99.29,99.3,99.29,99.3,22300000.0
2008-02-26 12:36:00,99.3,99.3,99.29,99.3,23400000.0
2008-02-26 12:37:00,99.3,99.31,99.3,99.3,24300000.0
2008-02-26 12:38:00,99.3,99.33,99.3,99.32,29700000.0
2008-02-26 12:39:00,99.32,99.33,99.32,99.32,23800000.0
2008-02-26 12:40:00,99.32,99.34,99.31,99.32,61300000.0
2008-02-26 12:41:00,99.32,99.32,99.31,99.31,27900000.0
2008-02-26 12:42:00,99.31,99.31,99.3,99.3,34100000.0
2008-02-26 12:43:00,99.3,99.315,99.3,99.315,73500000.0
2008-02-26 12:44:00,99.315,99.32,99.31,99.32,194900000.0
2008-02-26 12:45:00,99.31,99.32,99.3,99.31,28500000.0
2008-02-26 12:46:00,99.31,99.32,99.3,99.3,29100000.0
2008-02-26 12:47:00,99.3,99.3,99.28,99.29,23700000.0
2008-02-26 12:48:00,99.29,99.29,99.275,99.29,37300000.0
2008-02-26 12:49:00,99.29,99.3,99.27,99.28,26200000.0
2008-02-26 12:50:00,99.28,99.29,99.27,99.29,22500000.0
2008-02-26 12:51:00,99.29,99.3,99.29,99.29,22400000.0
2008-02-26 12:52:00,99.29,99.3,99.29,99.3,22300000.0
2008-02-26 12:53:00,99.3,99.31,99.285,99.29,24700000.0
2008-02-26 12:54:00,99.29,99.29,99.27,99.29,94400000.0
2008-02-26 12:55:00,99.29,99.29,99.28,99.29,22600000.0
2008-02-26 12:56:00,99.29,99.29,99.25,99.26,87500000.0
2008-02-26 12:57:00,99.26,99.26,99.26,99.26,22400000.0
2008-02-26 12:58:00,99.26,99.28,99.26,99.28,27200000.0
2008-02-26 12:59:00,99.28,99.28,99.26,99.28,141100000.0
2008-02-26 13:00:00,99.28,99.28,99.26,99.27,28600000.0
2008-02-26 13:01:00,99.27,99.27,99.27,99.27,22400000.0
2008-02-26 13:02:00,99.27,99.29,99.25,99.29,45900000.0
2008-02-26 13:03:00,99.29,99.31,99.28,99.3,39500000.0
2008-02-26 13:04:00,99.3,99.3,99.29,99.29,29500000.0
2008-02-26 13:05:00,99.29,99.3,99.29,99.3,34600000.0
2008-02-26 13:06:00,99.3,99.33,99.3,99.32,32000000.0
2008-02-26 13:07:00,99.32,99.33,99.305,99.33,37600000.0
2008-02-26 13:08:00,99.33,99.34,99.29,99.3,32200000.0
2008-02-26 13:09:00,99.3,99.3,99.3,99.3,22200000.0
2008-02-26 13:10:00,99.3,99.31,99.275,99.3,37600000.0
2008-02-26 13:11:00,99.3,99.31,99.29,99.29,22200000.0
2008-02-26 13:12:00,99.29,99.3,99.24,99.24,33600000.0
2008-02-26 13:13:00,99.24,99.27,99.235,99.25,43100000.0
2008-02-26 13:14:00,99.25,99.26,99.23,99.23,57000000.0
2008-02-26 13:15:00,99.22,99.23,99.22,99.22,34200000.0
2008-02-26 13:16:00,99.22,99.22,99.17,99.2,91500000.0
2008-02-26 13:17:00,99.2,99.2,99.18,99.19,204400000.0
2008-02-26 13:18:00,99.19,99.21,99.19,99.205,55900000.0
2008-02-26 13:19:00,99.2,99.21,99.2,99.21,48800000.0
2008-02-26 13:20:00,99.21,99.21,99.2,99.21,299500000.0
2008-02-26 13:21:00,99.21,99.22,99.21,99.22,33800000.0
2008-02-26 13:22:00,99.22,99.25,99.22,99.24,142500000.0
2008-02-26 13:23:00,99.24,99.24,99.23,99.23,23200000.0
2008-02-26 13:24:00,99.23,99.23,99.2,99.23,38200000.0
2008-02-26 13:25:00,99.23,99.25,99.23,99.24,27300000.0
2008-02-26 13:26:00,99.24,99.25,99.23,99.24,28500000.0
2008-02-26 13:27:00,99.24,99.25,99.23,99.25,31300000.0
2008-02-26 13:28:00,99.25,99.26,99.21,99.21,40400000.0
2008-02-26 13:29:00,99.21,99.22,99.21,99.21,44500000.0
2008-02-26 13:30:00,99.21,99.23,99.205,99.22,35500000.0
2008-02-26 13:31:00,99.22,99.22,99.21,99.22,95500000.0
2008-02-26 13:32:00,99.22,99.22,99.21,99.215,40500000.0
2008-02-26 13:33:00,99.215,99.22,99.2,99.21,37200000.0
2008-02-26 13:34:00,99.21,99.21,99.18,99.2,54800000.0
2008-02-26 13:35:00,99.2,99.2,99.19,99.2,58700000.0
2008-02-26 13:36:00,99.205,99.22,99.195,99.21,50100000.0
2008-02-26 13:37:00,99.21,99.21,99.19,99.2,44900000.0
2008-02-26 13:38:00,99.2,99.21,99.18,99.19,31700000.0
2008-02-26 13:39:00,99.19,99.2,99.18,99.19,48400000.0
2008-02-26 13:40:00,99.19,99.19,99.19,99.19,28000000.0
2008-02-26 13:41:00,99.19,99.19,99.18,99.18,24500000.0
2008-02-26 13:42:00,99.18,99.18,99.15,99.18,42300000.0
2008-02-26 13:43:00,99.18,99.19,99.17,99.175,47200000.0
2008-02-26 13:44:00,99.175,99.19,99.17,99.18,46300000.0
2008-02-26 13:45:00,99.18,99.2,99.18,99.2,42700000.0
2008-02-26 13:46:00,99.2,99.2,99.2,99.2,22800000.0
2008-02-26 13:47:00,99.2,99.24,99.2,99.23,27800000.0
2008-02-26 13:48:00,99.23,99.25,99.23,99.23,23300000.0
2008-02-26 13:49:00,99.23,99.24,99.22,99.24,53600000.0
2008-02-26 13:50:00,99.24,99.25,99.23,99.23,34000000.0
2008-02-26 13:51:00,99.23,99.25,99.23,99.25,48800000.0
2008-02-26 13:52:00,99.25,99.25,99.225,99.23,49800000.0
2008-02-26 13:53:00,99.23,99.235,99.23,99.23,57800000.0
2008-02-26 13:54:00,99.23,99.24,99.23,99.235,43300000.0
2008-02-26 13:55:00,99.235,99.25,99.23,99.24,42100000.0
2008-02-26 13:56:00,99.24,99.25,99.23,99.235,46100000.0
2008-02-26 13:57:00,99.235,99.28,99.23,99.28,46400000.0
2008-02-26 13:58:00,99.28,99.28,99.26,99.27,37900000.0
2008-02-26 13:59:00,99.27,99.275,99.25,99.275,34900000.0
2008-02-26 14:00:00,99.275,99.29,99.265,99.28,41300000.0
2008-02-26 14:01:00,99.285,99.3,99.28,99.3,29600000.0
2008-02-26 14:02:00,99.3,99.345,99.28,99.34,82100000.0
2008-02-26 14:03:00,99.34,99.35,99.315,99.33,53100000.0
2008-02-26 14:04:00,99.33,99.36,99.33,99.36,25300000.0
2008-02-26 14:05:00,99.36,99.36,99.35,99.36,22200000.0
2008-02-26 14:06:00,99.36,99.385,99.36,99.37,29400000.0
2008-02-26 14:07:00,99.37,99.38,99.37,99.38,39700000.0
2008-02-26 14:08:00,99.38,99.385,99.36,99.36,50700000.0
2008-02-26 14:09:00,99.36,99.36,99.35,99.36,23700000.0
2008-02-26 14:10:00,99.36,99.36,99.36,99.36,22500000.0
2008-02-26 14:11:00,99.36,99.38,99.36,99.37,44800000.0
2008-02-26 14:12:00,99.37,99.37,99.34,99.34,35700000.0
2008-02-26 14:13:00,99.345,99.37,99.345,99.36,62300000.0
2008-02-26 14:14:00,99.36,99.36,99.34,99.36,53400000.0
2008-02-26 14:15:00,99.36,99.36,99.34,99.35,34500000.0
2008-02-26 14:16:00,99.35,99.365,99.35,99.36,49400000.0
2008-02-26 14:17:00,99.36,99.38,99.35,99.38,46500000.0
2008-02-26 14:18:00,99.38,99.41,99.36,99.36,42300000.0
2008-02-26 14:19:00,99.36,99.41,99.36,99.39,45000000.0
2008-02-26 14:20:00,99.39,99.39,99.36,99.365,45100000.0
2008-02-26 14:21:00,99.37,99.39,99.36,99.36,28200000.0
2008-02-26 14:22:00,99.36,99.36,99.36,99.36,22000000.0
2008-02-26 14:23:00,99.36,99.36,99.325,99.35,39100000.0
2008-02-26 14:24:00,99.35,99.36,99.33,99.33,48200000.0
2008-02-26 14:25:00,99.33,99.34,99.31,99.31,23700000.0
2008-02-26 14:26:00,99.31,99.31,99.255,99.265,38400000.0
2008-02-26 14:27:00,99.265,99.275,99.25,99.255,49100000.0
2008-02-26 14:28:00,99.255,99.355,99.25,99.33,112900000.0
2008-02-26 14:29:00,99.33,99.34,99.32,99.325,139500000.0
2008-02-26 14:30:00,99.325,99.34,99.325,99.335,63000000.0
2008-02-26 14:31:00,99.335,99.35,99.32,99.33,110000000.0
2008-02-26 14:32:00,99.33,99.33,99.29,99.3,71000000.0
2008-02-26 14:33:00,99.3,99.305,99.27,99.275,59400000.0
2008-02-26 14:34:00,99.28,99.305,99.27,99.305,47000000.0
2008-02-26 14:35:00,99.305,99.31,99.29,99.3,50300000.0
2008-02-26 14:36:00,99.3,99.32,99.3,99.31,54400000.0
2008-02-26 14:37:00,99.31,99.31,99.26,99.31,54000000.0
2008-02-26 14:38:00,99.31,99.33,99.31,99.33,48200000.0
2008-02-26 14:39:00,99.33,99.34,99.3,99.32,45700000.0
2008-02-26 14:40:00,99.32,99.32,99.3,99.32,64200000.0
2008-02-26 14:41:00,99.32,99.33,99.31,99.31,69800000.0
2008-02-26 14:42:00,99.31,99.32,99.305,99.31,29600000.0
2008-02-26 14:43:00,99.31,99.31,99.285,99.3,33500000.0
2008-02-26 14:44:00,99.3,99.31,99.3,99.31,71100000.0
2008-02-26 14:45:00,99.31,99.32,99.31,99.315,34300000.0
2008-02-26 14:46:00,99.31,99.32,99.31,99.32,23500000.0
2008-02-26 14:47:00,99.32,99.32,99.3,99.3,47700000.0
2008-02-26 14:48:00,99.3,99.3,99.29,99.29,32300000.0
2008-02-26 14:49:00,99.29,99.29,99.24,99.245,99600000.0
2008-02-26 14:50:00,99.245,99.26,99.23,99.245,38700000.0
2008-02-26 14:51:00,99.245,99.265,99.24,99.26,49900000.0
2008-02-26 14:52:00,99.26,99.27,99.24,99.25,48500000.0
2008-02-26 14:53:00,99.25,99.25,99.24,99.24,46500000.0
2008-02-26 14:54:00,99.24,99.28,99.24,99.25,39800000.0
2008-02-26 14:55:00,99.25,99.25,99.24,99.25,23000000.0
2008-02-26 14:56:00,99.25,99.25,99.235,99.25,31800000.0
2008-02-26 14:57:00,99.25,99.26,99.25,99.26,26300000.0
2008-02-26 14:58:00,99.26,99.26,99.24,99.24,95700000.0
2008-02-26 14:59:00,99.24,99.245,99.24,99.24,355100000.0
2008-02-26 15:00:00,99.24,99.27,99.24,99.27,53000000.0
2008-02-26 15:01:00,99.26,99.28,99.26,99.27,33500000.0
2008-02-26 15:02:00,99.27,99.27,99.245,99.245,40400000.0
2008-02-26 15:03:00,99.245,99.26,99.235,99.26,233900000.0
2008-02-26 15:04:00,99.26,99.26,99.24,99.245,258100000.0
2008-02-26 15:05:00,99.25,99.265,99.245,99.26,63500000.0
2008-02-26 15:06:00,99.26,99.27,99.25,99.27,30700000.0
2008-02-26 15:07:00,99.27,99.3,99.26,99.27,23600000.0
2008-02-26 15:08:00,99.27,99.27,99.25,99.26,35200000.0
2008-02-26 15:09:00,99.26,99.28,99.25,99.26,33900000.0
2008-02-26 15:10:00,99.26,99.26,99.21,99.21,87500000.0
2008-02-26 15:11:00,99.21,99.25,99.21,99.24,100400000.0
2008-02-26 15:12:00,99.24,99.25,99.23,99.25,43700000.0
2008-02-26 15:13:00,99.25,99.275,99.25,99.27,36300000.0
2008-02-26 15:14:00,99.27,99.27,99.255,99.27,39700000.0
2008-02-26 15:15:00,99.27,99.27,99.225,99.235,516200000.0
2008-02-26 15:16:00,99.235,99.25,99.235,99.235,90900000.0
2008-02-26 15:17:00,99.24,99.28,99.235,99.27,46100000.0
2008-02-26 15:18:00,99.27,99.27,99.25,99.265,37300000.0
2008-02-26 15:19:00,99.26,99.27,99.25,99.25,34000000.0
2008-02-26 15:20:00,99.25,99.26,99.23,99.26,30300000.0
2008-02-26 15:21:00,99.26,99.26,99.23,99.24,33200000.0
2008-02-26 15:22:00,99.24,99.26,99.24,99.25,26600000.0
2008-02-26 15:23:00,99.25,99.27,99.25,99.25,37500000.0
2008-02-26 15:24:00,99.25,99.28,99.24,99.25,33900000.0
2008-02-26 15:25:00,99.25,99.28,99.25,99.26,33200000.0
2008-02-26 15:26:00,99.26,99.28,99.25,99.27,38300000.0
2008-02-26 15:27:00,99.27,99.28,99.26,99.26,35600000.0
2008-02-26 15:28:00,99.26,99.28,99.235,99.265,37800000.0
2008-02-26 15:29:00,99.265,99.265,99.225,99.225,489000000.0
2008-02-26 15:30:00,99.225,99.295,99.16,99.23,246000000.0
2008-02-26 15:31:00,99.235,99.26,99.22,99.26,80100000.0
2008-02-26 15:32:00,99.26,99.33,99.255,99.32,59800000.0
2008-02-26 15:33:00,99.32,99.32,99.28,99.31,71400000.0
2008-02-26 15:34:00,99.31,99.365,99.3,99.3,44100000.0
2008-02-26 15:35:00,99.3,99.31,99.27,99.29,43400000.0
2008-02-26 15:36:00,99.29,99.32,99.275,99.3,35000000.0
2008-02-26 15:37:00,99.3,99.33,99.29,99.315,77000000.0
2008-02-26 15:38:00,99.32,99.34,99.3,99.32,75900000.0
2008-02-26 15:39:00,99.32,99.33,99.285,99.285,61000000.0
2008-02-26 15:40:00,99.285,99.32,99.27,99.3,48000000.0
2008-02-26 15:41:00,99.3,99.33,99.3,99.31,51500000.0
2008-02-26 15:42:00,99.31,99.31,99.27,99.285,57300000.0
2008-02-26 15:43:00,99.285,99.3,99.275,99.28,43300000.0
2008-02-26 15:44:00,99.28,99.32,99.28,99.29,45000000.0
2008-02-26 15:45:00,99.29,99.3,99.27,99.28,32300000.0
2008-02-26 15:46:00,99.28,99.29,99.26,99.28,58800000.0
2008-02-26 15:47:00,99.28,99.29,99.26,99.29,45000000.0
2008-02-26 15:48:00,99.29,99.3,99.27,99.29,40300000.0
2008-02-26 15:49:00,99.29,99.29,99.27,99.29,63400000.0
2008-02-26 15:50:00,99.29,99.29,99.28,99.285,43300000.0
2008-02-26 15:51:00,99.285,99.3,99.28,99.29,31000000.0
2008-02-26 15:52:00,99.29,99.32,99.29,99.29,45900000.0
2008-02-26 15:53:00,99.29,99.29,99.24,99.25,35000000.0
2008-02-26 15:54:00,99.25,99.28,99.24,99.255,32800000.0
2008-02-26 15:55:00,99.255,99.285,99.25,99.27,54400000.0
2008-02-26 15:56:00,99.27,99.275,99.25,99.27,37000000.0
2008-02-26 15:57:00,99.27,99.27,99.25,99.265,40800000.0
2008-02-26 15:58:00,99.265,99.265,99.25,99.26,44700000.0
2008-02-26 15:59:00,99.26,99.28,99.255,99.28,45800000.0
2008-02-26 16:00:00,99.28,99.315,99.25,99.3,67100000.0
2008-02-26 16:01:00,99.3,99.315,99.29,99.29,43400000.0
2008-02-26 16:02:00,99.29,99.32,99.29,99.31,66600000.0
2008-02-26 16:03:00,99.31,99.32,99.3,99.3,59200000.0
2008-02-26 16:04:00,99.3,99.31,99.26,99.27,42000000.0
2008-02-26 16:05:00,99.27,99.28,99.245,99.28,41900000.0
2008-02-26 16:06:00,99.28,99.29,99.26,99.27,22400000.0
2008-02-26 16:07:00,99.27,99.27,99.25,99.26,34300000.0
2008-02-26 16:08:00,99.26,99.27,99.245,99.25,30600000.0
2008-02-26 16:09:00,99.25,99.25,99.23,99.24,40600000.0
2008-02-26 16:10:00,99.24,99.25,99.23,99.25,35400000.0
2008-02-26 16:11:00,99.25,99.26,99.23,99.23,39000000.0
2008-02-26 16:12:00,99.23,99.24,99.215,99.23,32500000.0
2008-02-26 16:13:00,99.23,99.24,99.21,99.235,54300000.0
2008-02-26 16:14:00,99.23,99.26,99.23,99.25,66900000.0
2008-02-26 16:15:00,99.25,99.255,99.23,99.25,105900000.0
2008-02-26 16:16:00,99.25,99.25,99.21,99.23,53800000.0
2008-02-26 16:17:00,99.23,99.24,99.23,99.24,44900000.0
2008-02-26 16:18:00,99.24,99.27,99.23,99.27,39300000.0
2008-02-26 16:19:00,99.27,99.285,99.25,99.285,51700000.0
2008-02-26 16:20:00,99.28,99.29,99.265,99.28,50900000.0
2008-02-26 16:21:00,99.285,99.29,99.27,99.28,48100000.0
2008-02-26 16:22:00,99.28,99.31,99.26,99.3,42500000.0
2008-02-26 16:23:00,99.3,99.31,99.29,99.29,36000000.0
2008-02-26 16:24:00,99.29,99.29,99.28,99.29,49200000.0
2008-02-26 16:25:00,99.29,99.33,99.29,99.31,31500000.0
2008-02-26 16:26:00,99.315,99.33,99.28,99.28,36900000.0
2008-02-26 16:27:00,99.28,99.29,99.26,99.29,25700000.0
2008-02-26 16:28:00,99.29,99.29,99.24,99.25,26000000.0
2008-02-26 16:29:00,99.25,99.26,99.24,99.25,46500000.0
2008-02-26 16:30:00,99.25,99.27,99.22,99.23,38900000.0
2008-02-26 16:31:00,99.23,99.24,99.21,99.21,35100000.0
2008-02-26 16:32:00,99.21,99.24,99.2,99.23,54900000.0
2008-02-26 16:33:00,99.23,99.24,99.21,99.23,17600000.0
2008-02-26 16:34:00,99.24,99.25,99.22,99.25,24200000.0
2008-02-26 16:35:00,99.25,99.25,99.22,99.23,25400000.0
2008-02-26 16:36:00,99.23,99.24,99.22,99.22,21900000.0
2008-02-26 16:37:00,99.21,99.24,99.21,99.24,28500000.0
2008-02-26 16:38:00,99.24,99.24,99.22,99.23,27800000.0
2008-02-26 16:39:00,99.23,99.24,99.22,99.24,29100000.0
2008-02-26 16:40:00,99.24,99.26,99.24,99.25,30400000.0
2008-02-26 16:41:00,99.25,99.26,99.24,99.26,33000000.0
2008-02-26 16:42:00,99.26,99.26,99.23,99.245,25200000.0
2008-02-26 16:43:00,99.25,99.27,99.24,99.27,33800000.0
2008-02-26 16:44:00,99.27,99.27,99.25,99.27,23200000.0
2008-02-26 16:45:00,99.27,99.3,99.26,99.29,33800000.0
2008-02-26 16:46:00,99.29,99.31,99.28,99.29,35000000.0
2008-02-26 16:47:00,99.28,99.29,99.23,99.24,42100000.0
2008-02-26 16:48:00,99.24,99.24,99.22,99.23,21900000.0
2008-02-26 16:49:00,99.23,99.24,99.22,99.23,21300000.0
2008-02-26 16:50:00,99.23,99.24,99.22,99.22,22200000.0
2008-02-26 16:51:00,99.22,99.22,99.18,99.19,38700000.0
2008-02-26 16:52:00,99.19,99.2,99.17,99.19,42900000.0
2008-02-26 16:53:00,99.19,99.22,99.19,99.22,33000000.0
2008-02-26 16:54:00,99.22,99.24,99.21,99.22,29400000.0
2008-02-26 16:55:00,99.22,99.23,99.2,99.22,29200000.0
2008-02-26 16:56:00,99.22,99.23,99.195,99.21,53500000.0
2008-02-26 16:57:00,99.21,99.215,99.19,99.21,52600000.0
2008-02-26 16:58:00,99.21,99.25,99.205,99.225,60400000.0
2008-02-26 16:59:00,99.225,99.24,99.205,99.205,347700000.0
2008-02-26 17:00:00,99.205,99.205,99.075,99.11,886800000.0
2008-02-26 17:01:00,99.105,99.17,99.095,99.15,60900000.0
2008-02-26 17:02:00,99.15,99.16,99.135,99.16,53600000.0
2008-02-26 17:03:00,99.16,99.2,99.13,99.2,43100000.0
2008-02-26 17:04:00,99.2,99.21,99.17,99.19,76000000.0
2008-02-26 17:05:00,99.19,99.21,99.17,99.18,54200000.0
2008-02-26 17:06:00,99.18,99.23,99.18,99.23,95900000.0
2008-02-26 17:07:00,99.23,99.26,99.22,99.23,44600000.0
2008-02-26 17:08:00,99.23,99.25,99.21,99.24,21900000.0
2008-02-26 17:09:00,99.24,99.29,99.24,99.28,28200000.0
2008-02-26 17:10:00,99.28,99.29,99.27,99.28,24900000.0
2008-02-26 17:11:00,99.28,99.3,99.27,99.29,21100000.0
2008-02-26 17:12:00,99.29,99.295,99.27,99.285,32700000.0
2008-02-26 17:13:00,99.29,99.32,99.28,99.3,45800000.0
2008-02-26 17:14:00,99.3,99.3,99.27,99.27,35800000.0
2008-02-26 17:15:00,99.28,99.3,99.255,99.28,36100000.0
2008-02-26 17:16:00,99.28,99.31,99.265,99.29,44600000.0
2008-02-26 17:17:00,99.29,99.31,99.275,99.305,38000000.0
2008-02-26 17:18:00,99.3,99.33,99.29,99.29,44900000.0
2008-02-26 17:19:00,99.29,99.29,99.275,99.28,43700000.0
2008-02-26 17:20:00,99.28,99.29,99.28,99.28,31300000.0
2008-02-26 17:21:00,99.28,99.28,99.24,99.265,44500000.0
2008-02-26 17:22:00,99.265,99.27,99.25,99.26,31200000.0
2008-02-26 17:23:00,99.26,99.275,99.25,99.27,51100000.0
2008-02-26 17:24:00,99.27,99.29,99.27,99.27,32200000.0
2008-02-26 17:25:00,99.27,99.28,99.23,99.24,36100000.0
2008-02-26 17:26:00,99.24,99.26,99.235,99.24,55000000.0
2008-02-26 17:27:00,99.24,99.25,99.23,99.235,38700000.0
2008-02-26 17:28:00,99.235,99.245,99.23,99.23,45000000.0
2008-02-26 17:29:00,99.23,99.275,99.23,99.26,47200000.0
2008-02-26 17:30:00,99.26,99.26,99.23,99.25,43200000.0
2008-02-26 17:31:00,99.25,99.26,99.25,99.26,33600000.0
2008-02-26 17:32:00,99.26,99.26,99.22,99.23,34500000.0
2008-02-26 17:33:00,99.23,99.29,99.23,99.28,42400000.0
2008-02-26 17:34:00,99.28,99.29,99.26,99.28,63300000.0
2008-02-26 17:35:00,99.28,99.29,99.245,99.26,37100000.0
2008-02-26 17:36:00,99.26,99.27,99.235,99.26,29800000.0
2008-02-26 17:37:00,99.26,99.26,99.22,99.25,28100000.0
2008-02-26 17:38:00,99.25,99.26,99.23,99.24,31700000.0
2008-02-26 17:39:00,99.24,99.245,99.23,99.23,34300000.0
2008-02-26 17:40:00,99.23,99.24,99.18,99.19,39800000.0
2008-02-26 17:41:00,99.19,99.22,99.185,99.21,87600000.0
2008-02-26 17:42:00,99.21,99.22,99.19,99.19,39700000.0
2008-02-26 17:43:00,99.19,99.22,99.19,99.22,67400000.0
2008-02-26 17:44:00,99.22,99.24,99.22,99.22,48200000.0
2008-02-26 17:45:00,99.22,99.24,99.22,99.22,25200000.0
2008-02-26 17:46:00,99.22,99.25,99.22,99.25,37100000.0
2008-02-26 17:47:00,99.25,99.25,99.22,99.22,47300000.0
2008-02-26 17:48:00,99.22,99.24,99.22,99.24,28700000.0
2008-02-26 17:49:00,99.24,99.26,99.23,99.25,22900000.0
2008-02-26 17:50:00,99.25,99.25,99.22,99.23,25900000.0
2008-02-26 17:51:00,99.23,99.23,99.22,99.23,25200000.0
2008-02-26 17:52:00,99.23,99.28,99.23,99.28,54100000.0
2008-02-26 17:53:00,99.28,99.28,99.235,99.26,55500000.0
2008-02-26 17:54:00,99.26,99.29,99.25,99.27,45800000.0
2008-02-26 17:55:00,99.27,99.29,99.27,99.27,25600000.0
2008-02-26 17:56:00,99.27,99.27,99.24,99.25,33000000.0
2008-02-26 17:57:00,99.25,99.26,99.23,99.24,22300000.0
2008-02-26 17:58:00,99.24,99.26,99.23,99.25,22700000.0
2008-02-26 17:59:00,99.25,99.25,99.21,99.23,21800000.0
2008-02-26 18:00:00,99.23,99.24,99.2,99.23,28400000.0
2008-02-26 18:01:00,99.23,99.26,99.23,99.25,51000000.0
2008-02-26 18:02:00,99.25,99.27,99.25,99.25,38300000.0
2008-02-26 18:03:00,99.25,99.25,99.22,99.23,35500000.0
2008-02-26 18:04:00,99.23,99.25,99.22,99.25,51700000.0
2008-02-26 18:05:00,99.25,99.28,99.245,99.28,42800000.0
2008-02-26 18:06:00,99.28,99.28,99.25,99.25,44200000.0
2008-02-26 18:07:00,99.25,99.28,99.25,99.25,21300000.0
2008-02-26 18:08:00,99.25,99.25,99.23,99.25,26300000.0
2008-02-26 18:09:00,99.25,99.25,99.23,99.24,25900000.0
2008-02-26 18:10:00,99.24,99.24,99.22,99.24,30700000.0
2008-02-26 18:11:00,99.24,99.26,99.21,99.22,28500000.0
2008-02-26 18:12:00,99.22,99.24,99.19,99.2,25700000.0
2008-02-26 18:13:00,99.2,99.22,99.155,99.16,80400000.0
2008-02-26 18:14:00,99.16,99.19,99.155,99.18,23400000.0
2008-02-26 18:15:00,99.18,99.19,99.15,99.15,39200000.0
2008-02-26 18:16:00,99.15,99.16,99.15,99.16,25000000.0
2008-02-26 18:17:00,99.16,99.18,99.14,99.15,72900000.0
2008-02-26 18:18:00,99.15,99.15,99.12,99.12,41700000.0
2008-02-26 18:19:00,99.12,99.15,99.11,99.14,40800000.0
2008-02-26 18:20:00,99.14,99.165,99.13,99.16,39700000.0
2008-02-26 18:21:00,99.16,99.165,99.14,99.155,39600000.0
2008-02-26 18:22:00,99.16,99.17,99.15,99.15,31400000.0
2008-02-26 18:23:00,99.15,99.16,99.13,99.16,45500000.0
2008-02-26 18:24:00,99.16,99.18,99.14,99.16,39100000.0
2008-02-26 18:25:00,99.16,99.18,99.16,99.18,38300000.0
2008-02-26 18:26:00,99.18,99.18,99.14,99.155,39000000.0
2008-02-26 18:27:00,99.155,99.17,99.12,99.16,61900000.0
2008-02-26 18:28:00,99.16,99.17,99.155,99.17,45700000.0
2008-02-26 18:29:00,99.17,99.17,99.135,99.145,38900000.0
2008-02-26 18:30:00,99.14,99.15,99.13,99.15,41300000.0
2008-02-26 18:31:00,99.15,99.17,99.12,99.135,44200000.0
2008-02-26 18:32:00,99.135,99.17,99.125,99.16,60800000.0
2008-02-26 18:33:00,99.16,99.2,99.16,99.19,41500000.0
2008-02-26 18:34:00,99.19,99.205,99.18,99.2,79700000.0
2008-02-26 18:35:00,99.2,99.23,99.19,99.23,88100000.0
2008-02-26 18:36:00,99.23,99.265,99.23,99.235,52000000.0
2008-02-26 18:37:00,99.235,99.26,99.23,99.26,30800000.0
2008-02-26 18:38:00,99.26,99.26,99.235,99.26,38200000.0
2008-02-26 18:39:00,99.26,99.275,99.26,99.27,41200000.0
2008-02-26 18:40:00,99.27,99.28,99.27,99.27,33800000.0
2008-02-26 18:41:00,99.27,99.27,99.25,99.27,54900000.0
2008-02-26 18:42:00,99.27,99.29,99.26,99.29,34300000.0
2008-02-26 18:43:00,99.29,99.29,99.265,99.27,44600000.0
2008-02-26 18:44:00,99.27,99.28,99.265,99.28,35000000.0
2008-02-26 18:45:00,99.28,99.29,99.27,99.28,21400000.0
2008-02-26 18:46:00,99.28,99.3,99.28,99.29,28500000.0
2008-02-26 18:47:00,99.29,99.3,99.275,99.29,22300000.0
2008-02-26 18:48:00,99.29,99.32,99.29,99.29,23900000.0
2008-02-26 18:49:00,99.29,99.32,99.27,99.3,41800000.0
2008-02-26 18:50:00,99.3,99.3,99.27,99.29,33800000.0
2008-02-26 18:51:00,99.3,99.3,99.27,99.29,20700000.0
2008-02-26 18:52:00,99.29,99.29,99.27,99.29,23600000.0
2008-02-26 18:53:00,99.29,99.29,99.27,99.28,28000000.0
2008-02-26 18:54:00,99.28,99.29,99.28,99.28,22100000.0
2008-02-26 18:55:00,99.28,99.28,99.25,99.25,22900000.0
2008-02-26 18:56:00,99.25,99.28,99.25,99.26,34100000.0
2008-02-26 18:57:00,99.26,99.27,99.24,99.27,33700000.0
2008-02-26 18:58:00,99.27,99.29,99.26,99.28,22900000.0
2008-02-26 18:59:00,99.28,99.29,99.27,99.29,26200000.0
2008-02-26 19:00:00,99.29,99.31,99.28,99.29,29800000.0
2008-02-26 19:01:00,99.29,99.29,99.26,99.28,35900000.0
2008-02-26 19:02:00,99.28,99.28,99.25,99.26,49500000.0
2008-02-26 19:03:00,99.26,99.28,99.25,99.28,26100000.0
2008-02-26 19:04:00,99.28,99.3,99.27,99.29,37400000.0
2008-02-26 19:05:00,99.29,99.3,99.28,99.28,38400000.0
2008-02-26 19:06:00,99.28,99.29,99.26,99.27,25700000.0
2008-02-26 19:07:00,99.26,99.27,99.24,99.27,30900000.0
2008-02-26 19:08:00,99.27,99.28,99.25,99.25,47300000.0
2008-02-26 19:09:00,99.25,99.29,99.25,99.29,24900000.0
2008-02-26 19:10:00,99.29,99.31,99.28,99.3,29500000.0
2008-02-26 19:11:00,99.3,99.33,99.29,99.3,26600000.0
2008-02-26 19:12:00,99.3,99.33,99.3,99.305,55100000.0
2008-02-26 19:13:00,99.305,99.31,99.295,99.3,120300000.0
2008-02-26 19:14:00,99.3,99.32,99.26,99.265,29400000.0
2008-02-26 19:15:00,99.27,99.285,99.25,99.26,40300000.0
2008-02-26 19:16:00,99.26,99.3,99.26,99.295,70200000.0
2008-02-26 19:17:00,99.295,99.33,99.295,99.32,75200000.0
2008-02-26 19:18:00,99.32,99.33,99.295,99.32,42600000.0
2008-02-26 19:19:00,99.32,99.34,99.31,99.33,37200000.0
2008-02-26 19:20:00,99.33,99.35,99.33,99.34,22000000.0
2008-02-26 19:21:00,99.34,99.42,99.34,99.4,67600000.0
2008-02-26 19:22:00,99.4,99.4,99.36,99.38,57300000.0
2008-02-26 19:23:00,99.38,99.39,99.37,99.38,21200000.0
2008-02-26 19:24:00,99.38,99.38,99.34,99.36,29000000.0
2008-02-26 19:25:00,99.36,99.37,99.34,99.37,59100000.0
2008-02-26 19:26:00,99.37,99.37,99.34,99.35,23500000.0
2008-02-26 19:27:00,99.33,99.345,99.32,99.32,35300000.0
2008-02-26 19:28:00,99.32,99.34,99.32,99.34,25600000.0
2008-02-26 19:29:00,99.34,99.34,99.31,99.32,42100000.0
2008-02-26 19:30:00,99.32,99.34,99.32,99.33,40100000.0
2008-02-26 19:31:00,99.33,99.35,99.33,99.33,48700000.0
2008-02-26 19:32:00,99.33,99.34,99.31,99.335,33300000.0
2008-02-26 19:33:00,99.34,99.36,99.33,99.33,31400000.0
2008-02-26 19:34:00,99.33,99.35,99.33,99.33,30700000.0
2008-02-26 19:35:00,99.33,99.39,99.33,99.39,24400000.0
2008-02-26 19:36:00,99.39,99.4,99.39,99.39,22800000.0
2008-02-26 19:37:00,99.39,99.4,99.38,99.4,22500000.0
2008-02-26 19:38:00,99.4,99.4,99.38,99.38,28100000.0
2008-02-26 19:39:00,99.38,99.42,99.36,99.42,52700000.0
2008-02-26 19:40:00,99.42,99.5,99.41,99.5,23300000.0
2008-02-26 19:41:00,99.5,99.52,99.4,99.42,58500000.0
2008-02-26 19:42:00,99.42,99.44,99.4,99.41,37400000.0
2008-02-26 19:43:00,99.41,99.42,99.355,99.4,64900000.0
2008-02-26 19:44:00,99.405,99.43,99.385,99.42,69000000.0
2008-02-26 19:45:00,99.42,99.42,99.38,99.395,50300000.0
2008-02-26 19:46:00,99.39,99.405,99.37,99.4,48000000.0
2008-02-26 19:47:00,99.4,99.43,99.38,99.42,53900000.0
2008-02-26 19:48:00,99.42,99.44,99.415,99.42,44400000.0
2008-02-26 19:49:00,99.42,99.43,99.41,99.43,50700000.0
2008-02-26 19:50:00,99.43,99.44,99.4,99.41,42000000.0
2008-02-26 19:51:00,99.41,99.41,99.38,99.385,35600000.0
2008-02-26 19:52:00,99.385,99.43,99.385,99.39,42600000.0
2008-02-26 19:53:00,99.39,99.39,99.355,99.38,40200000.0
2008-02-26 19:54:00,99.39,99.43,99.38,99.4,24500000.0
2008-02-26 19:55:00,99.4,99.4,99.38,99.385,46300000.0
2008-02-26 19:56:00,99.385,99.4,99.37,99.4,49500000.0
2008-02-26 19:57:00,99.4,99.415,99.4,99.41,48000000.0
2008-02-26 19:58:00,99.41,99.41,99.39,99.4,57600000.0
2008-02-26 19:59:00,99.4,99.42,99.39,99.4,60000000.0
2008-02-26 20:00:00,99.4,99.45,99.4,99.44,45600000.0
2008-02-26 20:01:00,99.44,99.45,99.425,99.43,44500000.0
2008-02-26 20:02:00,99.43,99.445,99.43,99.445,53100000.0
2008-02-26 20:03:00,99.445,99.455,99.405,99.42,64700000.0
2008-02-26 20:04:00,99.42,99.42,99.4,99.42,32600000.0
2008-02-26 20:05:00,99.42,99.455,99.42,99.45,44400000.0
2008-02-26 20:06:00,99.45,99.46,99.43,99.44,102400000.0
2008-02-26 20:07:00,99.44,99.44,99.41,99.41,39700000.0
2008-02-26 20:08:00,99.41,99.43,99.405,99.41,61700000.0
2008-02-26 20:09:00,99.41,99.43,99.4,99.415,32700000.0
2008-02-26 20:10:00,99.415,99.415,99.385,99.41,38900000.0
2008-02-26 20:11:00,99.41,99.41,99.34,99.35,40700000.0
2008-02-26 20:12:00,99.35,99.38,99.35,99.37,24600000.0
2008-02-26 20:13:00,99.37,99.38,99.33,99.34,24800000.0
2008-02-26 20:14:00,99.34,99.34,99.32,99.33,32000000.0
2008-02-26 20:15:00,99.33,99.36,99.33,99.35,240500000.0
2008-02-26 20:16:00,99.35,99.36,99.34,99.34,49400000.0
2008-02-26 20:17:00,99.34,99.36,99.34,99.35,65400000.0
2008-02-26 20:18:00,99.35,99.35,99.335,99.35,333600000.0
2008-02-26 20:19:00,99.35,99.4,99.35,99.4,23100000.0
2008-02-26 20:20:00,99.4,99.41,99.38,99.38,44800000.0
2008-02-26 20:21:00,99.38,99.39,99.35,99.35,25000000.0
2008-02-26 20:22:00,99.35,99.52,99.35,99.52,40400000.0
2008-02-26 20:23:00,99.52,99.58,99.51,99.56,58700000.0
2008-02-26 20:24:00,99.56,99.64,99.56,99.57,31400000.0
2008-02-26 20:25:00,99.57,99.57,99.42,99.42,55000000.0
2008-02-26 20:26:00,99.415,99.49,99.415,99.47,42800000.0
2008-02-26 20:27:00,99.47,99.47,99.44,99.45,33500000.0
2008-02-26 20:28:00,99.45,99.5,99.44,99.47,39200000.0
2008-02-26 20:29:00,99.47,99.48,99.43,99.45,36100000.0
2008-02-26 20:30:00,99.45,99.475,99.435,99.46,36000000.0
2008-02-26 20:31:00,99.46,99.52,99.45,99.52,44500000.0
2008-02-26 20:32:00,99.52,99.52,99.5,99.5,43900000.0
2008-02-26 20:33:00,99.5,99.53,99.48,99.53,83100000.0
2008-02-26 20:34:00,99.53,99.56,99.52,99.53,31500000.0
2008-02-26 20:35:00,99.53,99.55,99.51,99.51,80800000.0
2008-02-26 20:36:00,99.51,99.51,99.47,99.49,49100000.0
2008-02-26 20:37:00,99.49,99.5,99.47,99.49,40500000.0
2008-02-26 20:38:00,99.49,99.49,99.48,99.48,24900000.0
2008-02-26 20:39:00,99.48,99.505,99.46,99.47,48800000.0
2008-02-26 20:40:00,99.47,99.49,99.45,99.48,61900000.0
2008-02-26 20:41:00,99.48,99.5,99.46,99.5,34200000.0
2008-02-26 20:42:00,99.5,99.5,99.47,99.5,28000000.0
2008-02-26 20:43:00,99.5,99.5,99.48,99.48,22500000.0
2008-02-26 20:44:00,99.48,99.5,99.48,99.48,33100000.0
2008-02-26 20:45:00,99.48,99.49,99.43,99.44,33900000.0
2008-02-26 20:46:00,99.44,99.47,99.44,99.47,48300000.0
2008-02-26 20:47:00,99.47,99.49,99.47,99.47,46500000.0
2008-02-26 20:48:00,99.47,99.47,99.44,99.45,46500000.0
2008-02-26 20:49:00,99.45,99.47,99.43,99.44,40100000.0
2008-02-26 20:50:00,99.44,99.45,99.43,99.45,51900000.0
2008-02-26 20:51:00,99.45,99.455,99.44,99.45,50500000.0
2008-02-26 20:52:00,99.45,99.46,99.44,99.445,82500000.0
2008-02-26 20:53:00,99.445,99.46,99.44,99.46,46300000.0
2008-02-26 20:54:00,99.47,99.49,99.47,99.48,29200000.0
2008-02-26 20:55:00,99.48,99.48,99.46,99.46,22300000.0
2008-02-26 20:56:00,99.46,99.47,99.46,99.47,39000000.0
2008-02-26 20:57:00,99.47,99.47,99.46,99.47,42100000.0
2008-02-26 20:58:00,99.47,99.47,99.44,99.44,53000000.0
2008-02-26 20:59:00,99.44,99.47,99.44,99.47,46300000.0
2008-02-26 21:00:00,99.47,99.49,99.45,99.48,43900000.0
2008-02-26 21:01:00,99.48,99.48,99.41,99.415,68800000.0
2008-02-26 21:02:00,99.415,99.44,99.415,99.435,355700000.0
2008-02-26 21:03:00,99.435,99.47,99.43,99.47,110800000.0
2008-02-26 21:04:00,99.47,99.48,99.465,99.465,29500000.0
2008-02-26 21:05:00,99.465,99.475,99.46,99.47,31100000.0
2008-02-26 21:06:00,99.47,99.48,99.465,99.48,32600000.0
2008-02-26 21:07:00,99.48,99.485,99.465,99.47,40200000.0
2008-02-26 21:08:00,99.47,99.475,99.47,99.47,28400000.0
2008-02-26 21:09:00,99.47,99.47,99.445,99.45,47600000.0
2008-02-26 21:10:00,99.45,99.46,99.45,99.45,59300000.0
2008-02-26 21:11:00,99.45,99.475,99.45,99.46,53000000.0
2008-02-26 21:12:00,99.46,99.47,99.455,99.46,46100000.0
2008-02-26 21:13:00,99.46,99.465,99.45,99.46,51800000.0
2008-02-26 21:14:00,99.46,99.475,99.46,99.47,44300000.0
2008-02-26 21:15:00,99.47,99.47,99.45,99.45,60700000.0
2008-02-26 21:16:00,99.45,99.47,99.45,99.47,37900000.0
2008-02-26 21:17:00,99.47,99.47,99.45,99.455,26900000.0
2008-02-26 21:18:00,99.455,99.465,99.435,99.455,28900000.0
2008-02-26 21:19:00,99.45,99.455,99.44,99.44,56300000.0
2008-02-26 21:20:00,99.44,99.455,99.44,99.455,22800000.0
2008-02-26 21:21:00,99.455,99.455,99.45,99.45,52500000.0
2008-02-26 21:22:00,99.45,99.5,99.45,99.495,37300000.0
2008-02-26 21:23:00,99.495,99.495,99.49,99.49,49000000.0
2008-02-26 21:24:00,99.49,99.515,99.49,99.5,33000000.0
2008-02-26 21:25:00,99.5,99.515,99.49,99.51,78600000.0
2008-02-26 21:26:00,99.51,99.56,99.51,99.56,57400000.0
2008-02-26 21:27:00,99.56,99.565,99.54,99.55,44500000.0
2008-02-26 21:28:00,99.55,99.55,99.54,99.54,55000000.0
2008-02-26 21:29:00,99.54,99.58,99.54,99.565,84300000.0
2008-02-26 21:30:00,99.56,99.61,99.555,99.61,102500000.0
2008-02-26 21:31:00,99.61,99.65,99.59,99.62,241000000.0
2008-02-26 21:32:00,99.62,99.63,99.6,99.61,135700000.0
2008-02-26 21:33:00,99.61,99.62,99.59,99.615,49200000.0
2008-02-26 21:34:00,99.62,99.64,99.61,99.62,51000000.0
2008-02-26 21:35:00,99.62,99.67,99.62,99.67,65900000.0
2008-02-26 21:36:00,99.67,99.72,99.67,99.68,21400000.0
2008-02-26 21:37:00,99.68,99.7,99.67,99.7,28300000.0
2008-02-26 21:38:00,99.7,99.71,99.67,99.68,27800000.0
2008-02-26 21:39:00,99.68,99.68,99.64,99.64,21400000.0
2008-02-26 21:40:00,99.64,99.65,99.64,99.64,21800000.0
2008-02-26 21:41:00,99.64,99.64,99.59,99.59,21600000.0
2008-02-26 21:42:00,99.59,99.6,99.57,99.6,22600000.0
2008-02-26 21:43:00,99.6,99.64,99.585,99.64,28300000.0
2008-02-26 21:44:00,99.64,99.69,99.64,99.66,48900000.0
2008-02-26 21:45:00,99.66,99.67,99.62,99.66,68300000.0
2008-02-26 21:46:00,99.66,99.7,99.65,99.68,388400000.0
2008-02-26 21:47:00,99.68,99.73,99.67,99.68,31100000.0
2008-02-26 21:48:00,99.67,99.74,99.67,99.71,25200000.0
2008-02-26 21:49:00,99.71,99.78,99.69,99.77,104300000.0
2008-02-26 21:50:00,99.77,99.77,99.71,99.73,190500000.0
2008-02-26 21:51:00,99.73,99.73,99.7,99.71,41800000.0
2008-02-26 21:52:00,99.71,99.73,99.66,99.665,106800000.0
2008-02-26 21:53:00,99.66,99.67,99.6,99.6,149600000.0
2008-02-26 21:54:00,99.6,99.67,99.59,99.63,148200000.0
2008-02-26 21:55:00,99.63,99.65,99.62,99.62,130400000.0
2008-02-26 21:56:00,99.62,99.65,99.62,99.63,58700000.0
2008-02-26 21:57:00,99.63,99.67,99.62,99.67,92400000.0
2008-02-26 21:58:00,99.67,99.72,99.66,99.7,46500000.0
2008-02-26 21:59:00,99.7,99.7,99.665,99.665,60800000.0
2008-02-26 22:00:00,99.665,99.665,99.61,99.61,240900000.0
2008-02-26 22:01:00,99.61,99.7,99.61,99.7,129500000.0
2008-02-26 22:02:00,99.7,99.73,99.7,99.73,86500000.0
2008-02-26 22:03:00,99.73,99.74,99.7,99.71,43700000.0
2008-02-26 22:04:00,99.7,99.73,99.685,99.69,47600000.0
2008-02-26 22:05:00,99.69,99.7,99.68,99.7,45200000.0
2008-02-26 22:06:00,99.7,99.7,99.68,99.69,48200000.0
2008-02-26 22:07:00,99.69,99.69,99.67,99.68,60100000.0
2008-02-26 22:08:00,99.68,99.68,99.655,99.655,126400000.0
2008-02-26 22:09:00,99.655,99.67,99.64,99.67,154500000.0
2008-02-26 22:10:00,99.67,99.68,99.67,99.67,43500000.0
2008-02-26 22:11:00,99.67,99.67,99.66,99.67,48000000.0
2008-02-26 22:12:00,99.67,99.68,99.67,99.68,44700000.0
2008-02-26 22:13:00,99.68,99.7,99.68,99.7,53500000.0
2008-02-26 22:14:00,99.7,99.73,99.7,99.73,43500000.0
2008-02-26 22:15:00,99.73,99.73,99.72,99.73,43400000.0
2008-02-26 22:16:00,99.73,99.73,99.69,99.7,54900000.0
2008-02-26 22:17:00,99.7,99.7,99.67,99.68,51600000.0
2008-02-26 22:18:00,99.68,99.7,99.68,99.69,57000000.0
2008-02-26 22:19:00,99.69,99.69,99.68,99.69,57200000.0
2008-02-26 22:20:00,99.69,99.7,99.68,99.68,48400000.0
2008-02-26 22:21:00,99.68,99.7,99.675,99.7,84800000.0
2008-02-26 22:22:00,99.7,99.7,99.68,99.69,657400000.0
2008-02-26 22:23:00,99.69,99.71,99.68,99.71,49700000.0
2008-02-26 22:24:00,99.71,99.71,99.7,99.71,43400000.0
2008-02-26 22:25:00,99.71,99.71,99.7,99.7,43200000.0
2008-02-26 22:26:00,99.7,99.72,99.7,99.71,43000000.0
2008-02-26 22:27:00,99.71,99.71,99.695,99.71,101200000.0
2008-02-26 22:28:00,99.71,99.71,99.69,99.69,43600000.0
2008-02-26 22:29:00,99.69,99.72,99.69,99.72,45500000.0
2008-02-26 22:30:00,99.72,99.75,99.72,99.74,53100000.0
2008-02-26 22:31:00,99.74,99.74,99.71,99.73,47600000.0
2008-02-26 22:32:00,99.73,99.73,99.7,99.72,44000000.0
2008-02-26 22:33:00,99.72,99.72,99.69,99.71,46200000.0
2008-02-26 22:34:00,99.71,99.71,99.71,99.71,46400000.0
2008-02-26 22:35:00,99.71,99.71,99.695,99.7,112900000.0
2008-02-26 22:36:00,99.7,99.715,99.7,99.71,56500000.0
2008-02-26 22:37:00,99.71,99.715,99.695,99.7,48300000.0
2008-02-26 22:38:00,99.7,99.705,99.69,99.705,44500000.0
2008-02-26 22:39:00,99.705,99.715,99.7,99.715,41400000.0
2008-02-26 22:40:00,99.715,99.725,99.715,99.72,50400000.0
2008-02-26 22:41:00,99.72,99.72,99.71,99.71,46900000.0
2008-02-26 22:42:00,99.71,99.72,99.7,99.72,50400000.0
2008-02-26 22:43:00,99.72,99.72,99.72,99.72,45900000.0
2008-02-26 22:44:00,99.72,99.73,99.71,99.71,54200000.0
2008-02-26 22:45:00,99.71,99.71,99.69,99.71,47400000.0
2008-02-26 22:46:00,99.71,99.71,99.68,99.69,50200000.0
2008-02-26 22:47:00,99.69,99.69,99.67,99.67,56700000.0
2008-02-26 22:48:00,99.67,99.675,99.67,99.67,58200000.0
2008-02-26 22:49:00,99.67,99.675,99.67,99.67,39900000.0
2008-02-26 22:50:00,99.67,99.675,99.67,99.67,62500000.0
2008-02-26 22:51:00,99.675,99.68,99.67,99.68,45300000.0
2008-02-26 22:52:00,99.68,99.68,99.665,99.68,45000000.0
2008-02-26 22:53:00,99.675,99.675,99.675,99.675,21700000.0
2008-02-26 22:54:00,99.675,99.685,99.67,99.685,26800000.0
2008-02-26 22:55:00,99.7,99.71,99.695,99.71,47800000.0
2008-02-26 22:56:00,99.71,99.71,99.69,99.69,55200000.0
2008-02-26 22:57:00,99.69,99.71,99.69,99.7,43700000.0
2008-02-26 22:58:00,99.7,99.71,99.7,99.7,44200000.0
2008-02-26 22:59:00,99.7,99.71,99.7,99.71,44800000.0
2008-02-26 23:00:00,99.71,99.71,99.67,99.68,62800000.0
2008-02-26 23:01:00,99.68,99.7,99.68,99.7,51200000.0
2008-02-26 23:02:00,99.7,99.705,99.7,99.7,59800000.0
2008-02-26 23:03:00,99.7,99.71,99.7,99.71,61800000.0
2008-02-26 23:04:00,99.71,99.72,99.71,99.72,44800000.0
2008-02-26 23:05:00,99.72,99.72,99.7,99.7,48600000.0
2008-02-26 23:06:00,99.7,99.7,99.69,99.7,58500000.0
2008-02-26 23:07:00,99.7,99.715,99.7,99.71,70200000.0
2008-02-26 23:08:00,99.71,99.72,99.71,99.72,55000000.0
2008-02-26 23:09:00,99.72,99.73,99.71,99.73,84300000.0
2008-02-26 23:10:00,99.73,99.73,99.71,99.72,92700000.0
2008-02-26 23:11:00,99.72,99.73,99.72,99.73,44200000.0
2008-02-26 23:12:00,99.73,99.73,99.71,99.72,50400000.0
2008-02-26 23:13:00,99.72,99.73,99.72,99.72,44400000.0
2008-02-26 23:14:00,99.72,99.76,99.72,99.74,42500000.0
2008-02-26 23:15:00,99.74,99.77,99.74,99.77,41900000.0
2008-02-26 23:16:00,99.77,99.77,99.76,99.77,75600000.0
2008-02-26 23:17:00,99.77,99.79,99.76,99.79,64500000.0
2008-02-26 23:18:00,99.79,99.81,99.79,99.8,90000000.0
2008-02-26 23:19:00,99.8,99.84,99.79,99.81,44800000.0
2008-02-26 23:20:00,99.81,99.83,99.8,99.8,53600000.0
2008-02-26 23:21:00,99.8,99.805,99.8,99.8,49400000.0
2008-02-26 23:22:00,99.8,99.81,99.8,99.81,44400000.0
2008-02-26 23:23:00,99.81,99.81,99.81,99.81,44600000.0
2008-02-26 23:24:00,99.81,99.81,99.81,99.81,44200000.0
2008-02-26 23:25:00,99.81,99.81,99.8,99.8,44600000.0
2008-02-26 23:26:00,99.8,99.8,99.77,99.78,44600000.0
2008-02-26 23:27:00,99.78,99.79,99.78,99.79,44600000.0
2008-02-26 23:28:00,99.79,99.8,99.78,99.79,47000000.0
2008-02-26 23:29:00,99.79,99.795,99.78,99.78,54200000.0
2008-02-26 23:30:00,99.78,99.78,99.75,99.76,386600000.0
2008-02-26 23:31:00,99.76,99.76,99.75,99.755,67400000.0
2008-02-26 23:32:00,99.755,99.755,99.74,99.75,72500000.0
2008-02-26 23:33:00,99.75,99.77,99.75,99.77,72300000.0
2008-02-26 23:34:00,99.76,99.77,99.75,99.755,74900000.0
2008-02-26 23:35:00,99.76,99.77,99.755,99.76,66000000.0
2008-02-26 23:36:00,99.76,99.78,99.755,99.78,45800000.0
2008-02-26 23:37:00,99.78,99.78,99.76,99.77,124700000.0
2008-02-26 23:38:00,99.77,99.78,99.76,99.78,74400000.0
2008-02-26 23:39:00,99.78,99.79,99.77,99.78,45200000.0
2008-02-26 23:40:00,99.78,99.78,99.76,99.77,52900000.0
2008-02-26 23:41:00,99.77,99.77,99.765,99.765,61000000.0
2008-02-26 23:42:00,99.765,99.765,99.75,99.75,76600000.0
2008-02-26 23:43:00,99.75,99.76,99.75,99.76,66200000.0
2008-02-26 23:44:00,99.76,99.77,99.76,99.77,84200000.0
2008-02-26 23:45:00,99.77,99.77,99.75,99.75,46600000.0
2008-02-26 23:46:00,99.74,99.74,99.73,99.73,46600000.0
2008-02-26 23:47:00,99.73,99.73,99.71,99.72,67400000.0
2008-02-26 23:48:00,99.72,99.73,99.715,99.73,45300000.0
2008-02-26 23:49:00,99.73,99.73,99.73,99.73,45400000.0
2008-02-26 23:50:00,99.73,99.73,99.71,99.73,59800000.0
2008-02-26 23:51:00,99.73,99.74,99.73,99.74,48000000.0
2008-02-26 23:52:00,99.74,99.74,99.72,99.72,45700000.0
2008-02-26 23:53:00,99.72,99.74,99.72,99.72,51000000.0
2008-02-26 23:54:00,99.72,99.73,99.7,99.72,74600000.0
2008-02-26 23:55:00,99.72,99.73,99.72,99.725,45600000.0
2008-02-26 23:56:00,99.725,99.73,99.725,99.725,44400000.0
2008-02-26 23:57:00,99.725,99.73,99.725,99.725,44800000.0
2008-02-26 23:58:00,99.725,99.74,99.725,99.74,44000000.0
2008-02-26 23:59:00,99.72,99.73,99.71,99.71,410500000.0
2008-02-27 00:00:00,99.71,99.71,99.71,99.71,175200000.0
2008-02-27 00:01:00,99.7,99.7,99.68,99.68,99100000.0
2008-02-27 00:02:00,99.68,99.68,99.67,99.68,41000000.0
2008-02-27 00:03:00,99.68,99.7,99.68,99.68,40600000.0
2008-02-27 00:04:00,99.68,99.71,99.68,99.7,39600000.0
2008-02-27 00:05:00,99.71,99.71,99.655,99.69,50700000.0
2008-02-27 00:06:00,99.69,99.71,99.69,99.71,42800000.0
2008-02-27 00:07:00,99.71,99.72,99.71,99.72,41600000.0
2008-02-27 00:08:00,99.72,99.73,99.69,99.71,41600000.0
2008-02-27 00:09:00,99.71,99.73,99.7,99.72,41000000.0
2008-02-27 00:10:00,99.72,99.73,99.72,99.72,38600000.0
2008-02-27 00:11:00,99.72,99.74,99.72,99.73,43600000.0
2008-02-27 00:12:00,99.73,99.73,99.73,99.73,43200000.0
2008-02-27 00:13:00,99.73,99.74,99.73,99.74,43200000.0
2008-02-27 00:14:00,99.74,99.74,99.72,99.73,61600000.0
2008-02-27 00:15:00,99.73,99.74,99.73,99.73,43200000.0
2008-02-27 00:16:00,99.73,99.73,99.73,99.73,43600000.0
2008-02-27 00:17:00,99.73,99.74,99.73,99.74,747800000.0
2008-02-27 00:18:00,99.74,99.77,99.74,99.77,1788600000.0
2008-02-27 00:19:00,99.77,99.86,99.76,99.8,782100000.0
2008-02-27 00:20:00,99.8,99.9,99.765,99.9,784100000.0
2008-02-27 00:21:00,99.9,99.98,99.85,99.98,1598100000.0
2008-02-27 00:22:00,100.03,100.06,99.95,100.045,675700000.0
2008-02-27 00:23:00,100.045,100.12,100.03,100.045,1126100000.0
2008-02-27 00:24:00,100.045,100.07,99.94,99.945,777600000.0
2008-02-27 00:25:00,99.945,99.96,99.92,99.955,1282300000.0
2008-02-27 00:26:00,99.96,99.96,99.88,99.92,1799900000.0
2008-02-27 00:27:00,99.92,99.95,99.89,99.93,1622500000.0
2008-02-27 00:28:00,99.93,99.97,99.87,99.92,1391100000.0
2008-02-27 00:29:00,99.92,99.93,99.76,99.805,1504500000.0
2008-02-27 00:30:00,99.805,99.89,99.785,99.82,1525300000.0
2008-02-27 00:31:00,99.82,99.84,99.79,99.8,807800000.0
2008-02-27 00:32:00,99.8,99.8,99.745,99.745,796900000.0
2008-02-27 00:33:00,99.745,99.79,99.73,99.775,936300000.0
2008-02-27 00:34:00,99.775,99.775,99.7,99.725,1924800000.0
2008-02-27 00:35:00,99.725,99.79,99.715,99.78,1944400000.0
2008-02-27 00:36:00,99.78,99.785,99.715,99.725,1917600000.0
2008-02-27 00:37:00,99.74,99.8,99.69,99.69,1418600000.0
2008-02-27 00:38:00,99.69,99.755,99.67,99.7,1770600000.0
2008-02-27 00:39:00,99.7,99.755,99.675,99.72,1551400000.0
2008-02-27 00:40:00,99.72,99.725,99.68,99.715,342900000.0
2008-02-27 00:41:00,99.72,99.755,99.72,99.735,176500000.0
2008-02-27 00:42:00,99.735,99.74,99.71,99.715,274600000.0
2008-02-27 00:43:00,99.715,99.72,99.705,99.705,239500000.0
2008-02-27 00:44:00,99.705,99.76,99.705,99.73,223100000.0
2008-02-27 00:45:00,99.73,99.795,99.73,99.765,176000000.0
2008-02-27 00:46:00,99.765,99.85,99.765,99.815,168200000.0
2008-02-27 00:47:00,99.815,99.84,99.74,99.76,177300000.0
2008-02-27 00:48:00,99.76,99.835,99.75,99.835,843500000.0
2008-02-27 00:49:00,99.835,99.845,99.815,99.845,1363900000.0
2008-02-27 00:50:00,99.845,99.89,99.815,99.86,1728000000.0
2008-02-27 00:51:00,99.86,99.89,99.835,99.85,1031800000.0
2008-02-27 00:52:00,99.85,99.905,99.85,99.89,557200000.0
2008-02-27 00:53:00,99.89,99.92,99.865,99.915,827500000.0
2008-02-27 00:54:00,99.915,99.92,99.865,99.92,656100000.0
2008-02-27 00:55:00,99.92,99.92,99.875,99.875,423900000.0
2008-02-27 00:56:00,99.875,99.89,99.865,99.88,888200000.0
2008-02-27 00:57:00,99.88,99.96,99.88,99.92,768300000.0
2008-02-27 00:58:00,99.92,99.935,99.92,99.93,358700000.0
2008-02-27 00:59:00,99.93,99.94,99.925,99.935,312000000.0
2008-02-27 01:00:00,99.935,99.97,99.895,99.915,1167400000.0
2008-02-27 01:01:00,99.915,99.92,99.87,99.89,1328700000.0
2008-02-27 01:02:00,99.89,99.895,99.84,99.86,1611800000.0
2008-02-27 01:03:00,99.86,99.86,99.82,99.84,1237700000.0
2008-02-27 01:04:00,99.84,99.87,99.84,99.86,999700000.0
2008-02-27 01:05:00,99.86,99.87,99.84,99.865,325300000.0
2008-02-27 01:06:00,99.865,99.89,99.8,99.865,1460400000.0
2008-02-27 01:07:00,99.865,99.89,99.865,99.89,1845400000.0
2008-02-27 01:08:00,99.89,99.89,99.87,99.87,632400000.0
2008-02-27 01:09:00,99.87,99.905,99.86,99.905,641100000.0
2008-02-27 01:10:00,99.905,99.91,99.88,99.885,277600000.0
2008-02-27 01:11:00,99.885,99.89,99.86,99.88,482200000.0
2008-02-27 01:12:00,99.88,99.89,99.865,99.885,1625600000.0
2008-02-27 01:13:00,99.885,99.905,99.875,99.88,544100000.0
2008-02-27 01:14:00,99.88,99.88,99.87,99.87,441900000.0
2008-02-27 01:15:00,99.87,99.885,99.86,99.88,608200000.0
2008-02-27 01:16:00,99.88,99.9,99.875,99.89,659600000.0
2008-02-27 01:17:00,99.895,99.91,99.875,99.91,558100000.0
2008-02-27 01:18:00,99.91,99.91,99.875,99.9,1063300000.0
2008-02-27 01:19:00,99.9,99.915,99.89,99.905,71800000.0
2008-02-27 01:20:00,99.905,99.905,99.88,99.89,52700000.0
2008-02-27 01:21:00,99.89,99.895,99.88,99.885,246400000.0
2008-02-27 01:22:00,99.885,99.905,99.885,99.9,607200000.0
2008-02-27 01:23:00,99.9,99.9,99.89,99.895,1372100000.0
2008-02-27 01:24:00,99.895,99.91,99.89,99.905,1549600000.0
2008-02-27 01:25:00,99.905,99.91,99.89,99.89,580700000.0
2008-02-27 01:26:00,99.89,99.89,99.84,99.84,572500000.0
2008-02-27 01:27:00,99.84,99.855,99.83,99.84,283800000.0
2008-02-27 01:28:00,99.84,99.84,99.79,99.825,206900000.0
2008-02-27 01:29:00,99.825,99.87,99.795,99.87,530500000.0
2008-02-27 01:30:00,99.87,99.87,99.8,99.865,450800000.0
2008-02-27 01:31:00,99.835,99.835,99.785,99.83,637200000.0
2008-02-27 01:32:00,99.83,99.835,99.82,99.835,341100000.0
2008-02-27 01:33:00,99.835,99.835,99.815,99.825,1044500000.0
2008-02-27 01:34:00,99.825,99.825,99.76,99.78,750300000.0
2008-02-27 01:35:00,99.78,99.78,99.76,99.77,1050100000.0
2008-02-27 01:36:00,99.77,99.78,99.75,99.77,1288300000.0
2008-02-27 01:37:00,99.77,99.79,99.745,99.745,1033000000.0
2008-02-27 01:38:00,99.745,99.76,99.74,99.76,543900000.0
2008-02-27 01:39:00,99.76,99.765,99.74,99.765,589500000.0
2008-02-27 01:40:00,99.765,99.77,99.735,99.75,484600000.0
2008-02-27 01:41:00,99.75,99.76,99.74,99.75,1556900000.0
2008-02-27 01:42:00,99.75,99.765,99.74,99.76,813900000.0
2008-02-27 01:43:00,99.76,99.78,99.755,99.77,805500000.0
2008-02-27 01:44:00,99.77,99.79,99.755,99.78,487100000.0
2008-02-27 01:45:00,99.78,99.78,99.75,99.755,755600000.0
2008-02-27 01:46:00,99.755,99.765,99.73,99.745,378100000.0
2008-02-27 01:47:00,99.745,99.755,99.74,99.755,109400000.0
2008-02-27 01:48:00,99.755,99.755,99.74,99.755,690600000.0
2008-02-27 01:49:00,99.755,99.8,99.745,99.77,664700000.0
2008-02-27 01:50:00,99.77,99.785,99.76,99.775,201600000.0
2008-02-27 01:51:00,99.775,99.805,99.75,99.8,207800000.0
2008-02-27 01:52:00,99.8,99.8,99.74,99.77,881000000.0
2008-02-27 01:53:00,99.76,99.77,99.745,99.755,1106000000.0
2008-02-27 01:54:00,99.755,99.77,99.75,99.765,739500000.0
2008-02-27 01:55:00,99.765,99.775,99.765,99.765,1133500000.0
2008-02-27 01:56:00,99.765,99.79,99.745,99.745,742900000.0
2008-02-27 01:57:00,99.745,99.795,99.745,99.78,854800000.0
2008-02-27 01:58:00,99.78,99.78,99.76,99.765,1398700000.0
2008-02-27 01:59:00,99.765,99.82,99.76,99.815,832800000.0
2008-02-27 02:00:00,99.81,99.81,99.77,99.78,680800000.0
2008-02-27 02:01:00,99.78,99.785,99.76,99.77,638100000.0
2008-02-27 02:02:00,99.77,99.775,99.755,99.775,600000000.0
2008-02-27 02:03:00,99.7,99.7,99.69,99.69,1263200000.0
2008-02-27 02:04:00,99.77,99.77,99.76,99.77,1263200000.0
2008-02-27 02:05:00,99.77,99.795,99.77,99.78,747000000.0
2008-02-27 02:06:00,99.78,99.795,99.765,99.77,584700000.0
2008-02-27 02:07:00,99.77,99.77,99.76,99.76,1545200000.0
2008-02-27 02:08:00,99.76,99.76,99.72,99.72,538500002.0
2008-02-27 02:09:00,99.72,99.73,99.72,99.73,608200002.0
2008-02-27 02:10:00,99.73,99.76,99.725,99.74,187500000.0
2008-02-27 02:11:00,99.74,99.74,99.73,99.73,71900000.0
2008-02-27 02:12:00,99.73,99.73,99.73,99.73,82400000.0
2008-02-27 02:13:00,99.73,99.74,99.73,99.74,48000000.0
2008-02-27 02:14:00,99.74,99.77,99.74,99.74,128100000.0
2008-02-27 02:15:00,99.74,99.74,99.74,99.74,51200000.0
2008-02-27 02:16:00,99.74,99.75,99.725,99.73,123400000.0
2008-02-27 02:17:00,99.73,99.73,99.71,99.73,225700000.0
2008-02-27 02:18:00,99.73,99.74,99.72,99.72,184600000.0
2008-02-27 02:19:00,99.725,99.735,99.725,99.73,73700000.0
2008-02-27 02:20:00,99.73,99.735,99.71,99.735,75500000.0
2008-02-27 02:21:00,99.735,99.74,99.72,99.74,177400000.0
2008-02-27 02:22:00,99.74,99.74,99.73,99.73,47300000.0
2008-02-27 02:23:00,99.73,99.73,99.72,99.72,95800000.0
2008-02-27 02:24:00,99.72,99.74,99.72,99.73,496600000.0
2008-02-27 02:25:00,99.73,99.74,99.72,99.72,71400000.0
2008-02-27 02:26:00,99.72,99.74,99.72,99.72,122900000.0
2008-02-27 02:27:00,99.72,99.75,99.72,99.745,294000003.0
2008-02-27 02:28:00,99.745,99.755,99.73,99.73,79100000.0
2008-02-27 02:29:00,99.73,99.73,99.72,99.72,87600000.0
2008-02-27 02:30:00,99.72,99.73,99.72,99.73,187600000.0
2008-02-27 02:31:00,99.73,99.73,99.715,99.72,301500000.0
2008-02-27 02:32:00,99.72,99.73,99.71,99.73,488500000.0
2008-02-27 02:33:00,99.73,99.73,99.72,99.72,163300000.0
2008-02-27 02:34:00,99.72,99.73,99.72,99.72,246900000.0
2008-02-27 02:35:00,99.72,99.74,99.71,99.735,863600000.0
2008-02-27 02:36:00,99.735,99.77,99.73,99.75,370900003.0
2008-02-27 02:37:00,99.75,99.775,99.745,99.77,295900000.0
2008-02-27 02:38:00,99.77,99.77,99.75,99.75,770200000.0
2008-02-27 02:39:00,99.75,99.77,99.745,99.77,354100000.0
2008-02-27 02:40:00,99.77,99.78,99.77,99.77,124500000.0
2008-02-27 02:41:00,99.77,99.78,99.77,99.775,933800000.0
2008-02-27 02:42:00,99.775,99.8,99.77,99.8,53100000.0
2008-02-27 02:43:00,99.8,99.8,99.79,99.79,46000000.0
2008-02-27 02:44:00,99.79,99.795,99.79,99.79,82200000.0
2008-02-27 02:45:00,99.79,99.79,99.725,99.74,73200000.0
2008-02-27 02:46:00,99.74,99.74,99.74,99.74,118700000.0
2008-02-27 02:47:00,99.74,99.74,99.735,99.735,224900000.0
2008-02-27 02:48:00,99.735,99.74,99.72,99.72,106000000.0
2008-02-27 02:49:00,99.72,99.73,99.715,99.715,469700000.0
2008-02-27 02:50:00,99.715,99.725,99.705,99.72,726700001.0
2008-02-27 02:51:00,99.72,99.72,99.69,99.7,157100000.0
2008-02-27 02:52:00,99.7,99.7,99.685,99.685,551900000.0
2008-02-27 02:53:00,99.69,99.69,99.67,99.685,209600000.0
2008-02-27 02:54:00,99.685,99.71,99.67,99.68,313600000.0
2008-02-27 02:55:00,99.68,99.7,99.665,99.69,387800000.0
2008-02-27 02:56:00,99.69,99.7,99.68,99.68,1154500000.0
2008-02-27 02:57:00,99.68,99.695,99.68,99.69,146700000.0
2008-02-27 02:58:00,99.69,99.7,99.68,99.68,122700000.0
2008-02-27 02:59:00,99.68,99.68,99.67,99.67,113300000.0
2008-02-27 03:00:00,99.67,99.69,99.67,99.68,103500000.0
2008-02-27 03:01:00,99.68,99.685,99.67,99.68,379700000.0
2008-02-27 03:02:00,99.68,99.69,99.67,99.69,517700000.0
2008-02-27 03:03:00,99.7,99.71,99.7,99.71,551500000.0
2008-02-27 03:04:00,99.68,99.695,99.675,99.695,551500000.0
2008-02-27 03:05:00,99.695,99.705,99.69,99.695,197500000.0
2008-02-27 03:06:00,99.695,99.7,99.69,99.69,63900000.0
2008-02-27 03:07:00,99.69,99.7,99.69,99.69,105200000.0
2008-02-27 03:08:00,99.69,99.73,99.685,99.695,98100000.0
2008-02-27 03:09:00,99.7,99.7,99.68,99.695,123400000.0
2008-02-27 03:10:00,99.7,99.7,99.675,99.68,983100000.0
2008-02-27 03:11:00,99.685,99.7,99.68,99.7,182000000.0
2008-02-27 03:12:00,99.7,99.73,99.69,99.71,155900000.0
2008-02-27 03:13:00,99.71,99.72,99.71,99.71,295900000.0
2008-02-27 03:14:00,99.71,99.73,99.71,99.73,246100000.0
2008-02-27 03:15:00,99.73,99.765,99.72,99.765,375200000.0
2008-02-27 03:16:00,99.765,99.795,99.765,99.78,54600000.0
2008-02-27 03:17:00,99.78,99.805,99.775,99.79,70500000.0
2008-02-27 03:18:00,99.79,99.79,99.76,99.765,49600000.0
2008-02-27 03:19:00,99.765,99.77,99.76,99.76,70900000.0
2008-02-27 03:20:00,99.76,99.76,99.75,99.76,123600000.0
2008-02-27 03:21:00,99.76,99.77,99.76,99.77,504300000.0
2008-02-27 03:22:00,99.77,99.78,99.77,99.77,837400000.0
2008-02-27 03:23:00,99.77,99.8,99.77,99.78,237400000.0
2008-02-27 03:24:00,99.78,99.8,99.78,99.79,84000000.0
2008-02-27 03:25:00,99.79,99.8,99.78,99.78,63000000.0
2008-02-27 03:26:00,99.78,99.79,99.78,99.78,43400000.0
2008-02-27 03:27:00,99.78,99.78,99.77,99.77,80300000.0
2008-02-27 03:28:00,99.77,99.77,99.76,99.76,191400000.0
2008-02-27 03:29:00,99.76,99.76,99.73,99.73,391100000.0
2008-02-27 03:30:00,99.73,99.735,99.71,99.72,133100000.0
2008-02-27 03:31:00,99.72,99.72,99.68,99.68,118500000.0
2008-02-27 03:32:00,99.68,99.7,99.675,99.69,323000000.0
2008-02-27 03:33:00,99.69,99.7,99.69,99.69,105300000.0
2008-02-27 03:34:00,99.69,99.7,99.68,99.685,346500000.0
2008-02-27 03:35:00,99.685,99.695,99.68,99.695,124700000.0
2008-02-27 03:36:00,99.695,99.695,99.675,99.68,120500000.0
2008-02-27 03:37:00,99.68,99.68,99.68,99.68,885700000.0
2008-02-27 03:38:00,99.68,99.68,99.67,99.68,193800000.0
2008-02-27 03:39:00,99.68,99.69,99.675,99.69,536900000.0
2008-02-27 03:40:00,99.69,99.69,99.68,99.69,135200000.0
2008-02-27 03:41:00,99.69,99.69,99.67,99.68,109400000.0
2008-02-27 03:42:00,99.68,99.68,99.67,99.68,407300000.0
2008-02-27 03:43:00,99.68,99.69,99.68,99.69,273000000.0
2008-02-27 03:44:00,99.69,99.69,99.69,99.69,149100000.0
2008-02-27 03:45:00,99.69,99.695,99.68,99.68,644400000.0
2008-02-27 03:46:00,99.68,99.685,99.68,99.68,605900000.0
2008-02-27 03:47:00,99.68,99.68,99.68,99.68,862600000.0
2008-02-27 03:48:00,99.68,99.69,99.67,99.68,145200000.0
2008-02-27 03:49:00,99.68,99.68,99.66,99.67,384400000.0
2008-02-27 03:50:00,99.67,99.67,99.65,99.66,833999980.0
2008-02-27 03:51:00,99.66,99.68,99.65,99.68,337000000.0
2008-02-27 03:52:00,99.68,99.68,99.66,99.675,207600000.0
2008-02-27 03:53:00,99.675,99.69,99.67,99.67,143700000.0
2008-02-27 03:54:00,99.67,99.68,99.665,99.665,64200000.0
2008-02-27 03:55:00,99.665,99.68,99.665,99.67,62100000.0
2008-02-27 03:56:00,99.67,99.685,99.67,99.685,93100000.0
2008-02-27 03:57:00,99.685,99.7,99.68,99.69,63100000.0
2008-02-27 03:58:00,99.69,99.7,99.69,99.69,127900000.0
2008-02-27 03:59:00,99.69,99.695,99.68,99.69,980900000.0
2008-02-27 04:00:00,99.69,99.71,99.69,99.7,855400000.0
2008-02-27 04:01:00,99.7,99.72,99.7,99.71,587600000.0
2008-02-27 04:02:00,99.71,99.71,99.7,99.71,305200000.0
2008-02-27 04:03:00,99.71,99.71,99.7,99.7,934299983.0
2008-02-27 04:04:00,99.62,99.63,99.61,99.62,671699983.0
2008-02-27 04:05:00,99.61,99.62,99.61,99.62,671699983.0
2008-02-27 04:06:00,99.7,99.725,99.695,99.72,671699983.0
2008-02-27 04:07:00,99.72,99.72,99.715,99.715,59200000.0
2008-02-27 04:08:00,99.715,99.72,99.715,99.72,44000000.0
2008-02-27 04:09:00,99.72,99.725,99.7,99.705,175900000.0
2008-02-27 04:10:00,99.705,99.71,99.7,99.705,57200000.0
2008-02-27 04:11:00,99.705,99.715,99.685,99.695,60600000.0
2008-02-27 04:12:00,99.695,99.695,99.67,99.67,392900000.0
2008-02-27 04:13:00,99.67,99.69,99.67,99.68,703200000.0
2008-02-27 04:14:00,99.69,99.695,99.68,99.69,249900000.0
2008-02-27 04:15:00,99.69,99.72,99.69,99.72,542900001.0
2008-02-27 04:16:00,99.72,99.725,99.71,99.71,304999998.0
2008-02-27 04:17:00,99.71,99.71,99.7,99.7,89600000.0
2008-02-27 04:18:00,99.7,99.71,99.7,99.71,43800000.0
2008-02-27 04:19:00,99.71,99.71,99.65,99.665,367699999.0
2008-02-27 04:20:00,99.665,99.675,99.665,99.675,72600000.0
2008-02-27 04:21:00,99.675,99.68,99.675,99.68,159600000.0
2008-02-27 04:22:00,99.68,99.685,99.68,99.68,67400000.0
2008-02-27 04:23:00,99.68,99.695,99.68,99.69,202400000.0
2008-02-27 04:24:00,99.69,99.7,99.68,99.69,126100000.0
2008-02-27 04:25:00,99.69,99.69,99.65,99.65,318000001.0
2008-02-27 04:26:00,99.66,99.675,99.65,99.66,112300000.0
2008-02-27 04:27:00,99.665,99.68,99.665,99.68,152100000.0
2008-02-27 04:28:00,99.68,99.68,99.65,99.65,149200000.0
2008-02-27 04:29:00,99.65,99.66,99.65,99.66,192000000.0
2008-02-27 04:30:00,99.66,99.66,99.65,99.65,115500000.0
2008-02-27 04:31:00,99.65,99.67,99.65,99.67,230400000.0
2008-02-27 04:32:00,99.67,99.67,99.66,99.665,55500000.0
2008-02-27 04:33:00,99.665,99.67,99.65,99.67,133200000.0
2008-02-27 04:34:00,99.67,99.68,99.67,99.68,128400000.0
2008-02-27 04:35:00,99.68,99.69,99.68,99.69,423100000.0
2008-02-27 04:36:00,99.69,99.69,99.66,99.68,103200000.0
2008-02-27 04:37:00,99.68,99.69,99.65,99.66,104000000.0
2008-02-27 04:38:00,99.66,99.66,99.65,99.65,43400000.0
2008-02-27 04:39:00,99.65,99.65,99.64,99.65,243000000.0
2008-02-27 04:40:00,99.65,99.65,99.64,99.64,179800000.0
2008-02-27 04:41:00,99.64,99.64,99.6,99.6,431200000.0
2008-02-27 04:42:00,99.6,99.61,99.6,99.6,285100000.0
2008-02-27 04:43:00,99.6,99.61,99.6,99.6,689400000.0
2008-02-27 04:44:00,99.6,99.61,99.6,99.6,641100000.0
2008-02-27 04:45:00,99.6,99.63,99.6,99.63,733099992.0
2008-02-27 04:46:00,99.63,99.63,99.61,99.61,1879300000.0
2008-02-27 04:47:00,99.61,99.63,99.61,99.63,372100000.0
2008-02-27 04:48:00,99.63,99.64,99.615,99.62,1382799979.0
2008-02-27 04:49:00,99.62,99.62,99.61,99.62,1441699997.0
2008-02-27 04:50:00,99.62,99.63,99.61,99.62,1062200000.0
2008-02-27 04:51:00,99.62,99.65,99.62,99.645,840399999.0
2008-02-27 04:52:00,99.64,99.645,99.62,99.63,1035399999.0
2008-02-27 04:53:00,99.63,99.65,99.63,99.65,717300001.0
2008-02-27 04:54:00,99.65,99.65,99.65,99.65,164600000.0
2008-02-27 04:55:00,99.65,99.67,99.64,99.65,265200000.0
2008-02-27 04:56:00,99.65,99.66,99.65,99.66,152700000.0
2008-02-27 04:57:00,99.66,99.66,99.66,99.66,76300000.0
2008-02-27 04:58:00,99.66,99.66,99.64,99.64,293900001.0
2008-02-27 04:59:00,99.64,99.64,99.63,99.63,455100000.0
2008-02-27 05:00:00,99.63,99.64,99.62,99.62,1337600049.0
2008-02-27 05:01:00,99.69,99.7,99.68,99.69,936299998.0
2008-02-27 05:02:00,99.605,99.62,99.59,99.61,936299998.0
2008-02-27 05:03:00,99.62,99.62,99.585,99.615,535600000.0
2008-02-27 05:04:00,99.615,99.63,99.61,99.62,490900000.0
2008-02-27 05:05:00,99.62,99.62,99.61,99.62,445400000.0
2008-02-27 05:06:00,99.62,99.655,99.61,99.65,740600000.0
2008-02-27 05:07:00,99.65,99.66,99.64,99.65,367600000.0
2008-02-27 05:08:00,99.65,99.66,99.64,99.66,281100000.0
2008-02-27 05:09:00,99.66,99.665,99.655,99.66,704300000.0
2008-02-27 05:10:00,99.66,99.67,99.65,99.65,540800000.0
2008-02-27 05:11:00,99.65,99.675,99.65,99.665,235000000.0
2008-02-27 05:12:00,99.675,99.68,99.66,99.665,1840200000.0
2008-02-27 05:13:00,99.665,99.7,99.665,99.685,158500000.0
2008-02-27 05:14:00,99.675,99.68,99.67,99.675,63100000.0
2008-02-27 05:15:00,99.675,99.68,99.665,99.665,973500000.0
2008-02-27 05:16:00,99.665,99.7,99.665,99.695,1297500000.0
2008-02-27 05:17:00,99.69,99.725,99.69,99.71,1274000000.0
2008-02-27 05:18:00,99.71,99.73,99.705,99.72,1189800000.0
2008-02-27 05:19:00,99.72,99.74,99.71,99.73,429400000.0
2008-02-27 05:20:00,99.73,99.73,99.72,99.72,449700000.0
2008-02-27 05:21:00,99.72,99.76,99.71,99.74,1226700000.0
2008-02-27 05:22:00,99.74,99.74,99.68,99.68,1319700000.0
2008-02-27 05:23:00,99.68,99.695,99.68,99.695,1603400000.0
2008-02-27 05:24:00,99.695,99.7,99.695,99.7,319000000.0
2008-02-27 05:25:00,99.7,99.71,99.69,99.69,381800000.0
2008-02-27 05:26:00,99.69,99.69,99.69,99.69,105900000.0
2008-02-27 05:27:00,99.69,99.7,99.68,99.7,484800000.0
2008-02-27 05:28:00,99.7,99.7,99.675,99.69,1391600000.0
2008-02-27 05:29:00,99.69,99.69,99.67,99.68,984800000.0
2008-02-27 05:30:00,99.68,99.69,99.68,99.68,336200000.0
2008-02-27 05:31:00,99.68,99.68,99.655,99.66,572300000.0
2008-02-27 05:32:00,99.66,99.665,99.635,99.66,113800000.0
2008-02-27 05:33:00,99.66,99.66,99.64,99.645,81800000.0
2008-02-27 05:34:00,99.645,99.66,99.635,99.64,99000000.0
2008-02-27 05:35:00,99.64,99.65,99.64,99.65,120000000.0
2008-02-27 05:36:00,99.65,99.65,99.635,99.65,297300000.0
2008-02-27 05:37:00,99.65,99.67,99.645,99.665,317800000.0
2008-02-27 05:38:00,99.665,99.675,99.655,99.665,366900000.0
2008-02-27 05:39:00,99.665,99.68,99.66,99.68,279600000.0
2008-02-27 05:40:00,99.68,99.685,99.67,99.67,53600000.0
2008-02-27 05:41:00,99.67,99.68,99.65,99.65,45000000.0
2008-02-27 05:42:00,99.65,99.67,99.64,99.66,113100000.0
2008-02-27 05:43:00,99.66,99.66,99.65,99.65,66300000.0
2008-02-27 05:44:00,99.65,99.66,99.64,99.64,121400000.0
2008-02-27 05:45:00,99.64,99.66,99.64,99.66,128500000.0
2008-02-27 05:46:00,99.66,99.66,99.65,99.66,44000000.0
2008-02-27 05:47:00,99.66,99.66,99.63,99.63,134100000.0
2008-02-27 05:48:00,99.63,99.66,99.63,99.66,228600000.0
2008-02-27 05:49:00,99.66,99.66,99.64,99.64,129000000.0
2008-02-27 05:50:00,99.64,99.66,99.64,99.66,199800000.0
2008-02-27 05:51:00,99.66,99.66,99.65,99.66,65800000.0
2008-02-27 05:52:00,99.66,99.66,99.63,99.64,79400000.0
2008-02-27 05:53:00,99.64,99.65,99.635,99.65,219400000.0
2008-02-27 05:54:00,99.65,99.65,99.65,99.65,117600000.0
2008-02-27 05:55:00,99.655,99.67,99.655,99.67,396100000.0
2008-02-27 05:56:00,99.67,99.72,99.67,99.71,134600000.0
2008-02-27 05:57:00,99.71,99.71,99.675,99.695,512400000.0
2008-02-27 05:58:00,99.695,99.72,99.69,99.69,243900000.0
2008-02-27 05:59:00,99.69,99.69,99.69,99.69,252100000.0
2008-02-27 06:00:00,99.69,99.69,99.675,99.69,92400000.0
2008-02-27 06:01:00,99.69,99.7,99.69,99.7,219900000.0
2008-02-27 06:02:00,99.7,99.7,99.68,99.68,384400000.0
2008-02-27 06:03:00,99.68,99.69,99.675,99.68,729900000.0
2008-02-27 06:04:00,99.68,99.68,99.66,99.67,143000000.0
2008-02-27 06:05:00,99.67,99.68,99.66,99.68,68400000.0
2008-02-27 06:06:00,99.68,99.68,99.66,99.67,302600014.0
2008-02-27 06:07:00,99.67,99.68,99.64,99.655,642800000.0
2008-02-27 06:08:00,99.655,99.655,99.64,99.64,666300000.0
2008-02-27 06:09:00,99.64,99.64,99.615,99.62,599900000.0
2008-02-27 06:10:00,99.62,99.63,99.62,99.625,257500000.0
2008-02-27 06:11:00,99.625,99.65,99.625,99.645,418100000.0
2008-02-27 06:12:00,99.645,99.655,99.62,99.62,280000000.0
2008-02-27 06:13:00,99.62,99.62,99.6,99.6,806700000.0
2008-02-27 06:14:00,99.6,99.62,99.6,99.615,988700000.0
2008-02-27 06:15:00,99.615,99.65,99.615,99.645,163000000.0
2008-02-27 06:16:00,99.645,99.655,99.63,99.63,542000000.0
2008-02-27 06:17:00,99.63,99.65,99.63,99.65,654700000.0
2008-02-27 06:18:00,99.65,99.65,99.62,99.63,166800000.0
2008-02-27 06:19:00,99.63,99.64,99.63,99.64,294500000.0
2008-02-27 06:20:00,99.64,99.66,99.64,99.65,323900000.0
2008-02-27 06:21:00,99.65,99.68,99.65,99.67,369300000.0
2008-02-27 06:22:00,99.67,99.675,99.655,99.66,290900000.0
2008-02-27 06:23:00,99.66,99.67,99.65,99.65,416700000.0
2008-02-27 06:24:00,99.655,99.655,99.64,99.65,182300000.0
2008-02-27 06:25:00,99.65,99.66,99.645,99.66,141500000.0
2008-02-27 06:26:00,99.66,99.66,99.61,99.61,139200000.0
2008-02-27 06:27:00,99.61,99.63,99.61,99.62,337400000.0
2008-02-27 06:28:00,99.62,99.62,99.62,99.62,545000000.0
2008-02-27 06:29:00,99.62,99.63,99.61,99.63,507000000.0
2008-02-27 06:30:00,99.63,99.64,99.62,99.64,320800000.0
2008-02-27 06:31:00,99.64,99.64,99.62,99.62,1273400000.0
2008-02-27 06:32:00,99.62,99.625,99.61,99.625,591500000.0
2008-02-27 06:33:00,99.625,99.635,99.62,99.62,134700000.0
2008-02-27 06:34:00,99.62,99.63,99.59,99.59,698100000.0
2008-02-27 06:35:00,99.59,99.6,99.59,99.6,261400000.0
2008-02-27 06:36:00,99.6,99.6,99.58,99.59,443200000.0
2008-02-27 06:37:00,99.59,99.59,99.58,99.59,828400000.0
2008-02-27 06:38:00,99.59,99.59,99.57,99.59,180100000.0
2008-02-27 06:39:00,99.59,99.61,99.59,99.61,157600000.0
2008-02-27 06:40:00,99.61,99.61,99.585,99.59,67500000.0
2008-02-27 06:41:00,99.59,99.595,99.59,99.59,390600000.0
2008-02-27 06:42:00,99.59,99.61,99.575,99.59,547300000.0
2008-02-27 06:43:00,99.59,99.62,99.59,99.59,507700000.0
2008-02-27 06:44:00,99.58,99.58,99.555,99.56,909400000.0
2008-02-27 06:45:00,99.56,99.6,99.56,99.59,282900000.0
2008-02-27 06:46:00,99.59,99.59,99.58,99.59,186500000.0
2008-02-27 06:47:00,99.59,99.63,99.58,99.6,541300000.0
2008-02-27 06:48:00,99.6,99.61,99.59,99.6,360100000.0
2008-02-27 06:49:00,99.59,99.61,99.59,99.61,76000000.0
2008-02-27 06:50:00,99.61,99.62,99.6,99.62,71300000.0
2008-02-27 06:51:00,99.62,99.62,99.6,99.61,69500000.0
2008-02-27 06:52:00,99.61,99.61,99.6,99.6,71100000.0
2008-02-27 06:53:00,99.6,99.61,99.59,99.6,67200000.0
2008-02-27 06:54:00,99.6,99.62,99.6,99.6,158800000.0
2008-02-27 06:55:00,99.6,99.635,99.595,99.63,189300000.0
2008-02-27 06:56:00,99.63,99.67,99.63,99.645,297000000.0
2008-02-27 06:57:00,99.645,99.67,99.645,99.665,122600000.0
2008-02-27 06:58:00,99.665,99.665,99.66,99.665,64300000.0
2008-02-27 06:59:00,99.665,99.68,99.66,99.66,51200000.0
2008-02-27 07:00:00,99.66,99.665,99.66,99.665,75800000.0
2008-02-27 07:01:00,99.665,99.665,99.65,99.66,71300000.0
2008-02-27 07:02:00,99.66,99.66,99.65,99.65,57100000.0
2008-02-27 07:03:00,99.65,99.67,99.65,99.67,44400000.0
2008-02-27 07:04:00,99.67,99.69,99.65,99.66,55700000.0
2008-02-27 07:05:00,99.66,99.705,99.66,99.695,78400000.0
2008-02-27 07:06:00,99.695,99.71,99.69,99.71,136900000.0
2008-02-27 07:07:00,99.71,99.71,99.675,99.69,51800000.0
2008-02-27 07:08:00,99.69,99.69,99.66,99.68,315000000.0
2008-02-27 07:09:00,99.68,99.68,99.67,99.67,185300000.0
2008-02-27 07:10:00,99.67,99.685,99.67,99.68,554900000.0
2008-02-27 07:11:00,99.68,99.68,99.67,99.67,92400000.0
2008-02-27 07:12:00,99.67,99.675,99.67,99.67,66300000.0
2008-02-27 07:13:00,99.67,99.685,99.67,99.68,511100000.0
2008-02-27 07:14:00,99.68,99.69,99.68,99.69,426800000.0
2008-02-27 07:15:00,99.69,99.69,99.67,99.68,295100000.0
2008-02-27 07:16:00,99.68,99.68,99.665,99.67,619599999.0
2008-02-27 07:17:00,99.67,99.7,99.665,99.69,1286600000.0
2008-02-27 07:18:00,99.69,99.71,99.675,99.71,1113700000.0
2008-02-27 07:19:00,99.71,99.72,99.71,99.72,317100000.0
2008-02-27 07:20:00,99.72,99.72,99.71,99.71,144500000.0
2008-02-27 07:21:00,99.71,99.71,99.69,99.7,150000000.0
2008-02-27 07:22:00,99.7,99.7,99.67,99.69,109100000.0
2008-02-27 07:23:00,99.69,99.71,99.69,99.71,420600000.0
2008-02-27 07:24:00,99.71,99.71,99.69,99.7,63600000.0
2008-02-27 07:25:00,99.7,99.7,99.69,99.7,182000000.0
2008-02-27 07:26:00,99.7,99.72,99.7,99.7,338500000.0
2008-02-27 07:27:00,99.7,99.7,99.68,99.68,71900000.0
2008-02-27 07:28:00,99.68,99.7,99.665,99.68,1345700000.0
2008-02-27 07:29:00,99.68,99.74,99.68,99.73,345300000.0
2008-02-27 07:30:00,99.73,99.75,99.73,99.745,509800000.0
2008-02-27 07:31:00,99.745,99.805,99.73,99.73,750599999.0
2008-02-27 07:32:00,99.73,99.765,99.73,99.76,847300000.0
2008-02-27 07:33:00,99.76,99.77,99.76,99.76,533600000.0
2008-02-27 07:34:00,99.76,99.76,99.74,99.74,207200000.0
2008-02-27 07:35:00,99.74,99.74,99.74,99.74,1073800000.0
2008-02-27 07:36:00,99.74,99.75,99.73,99.74,522900000.0
2008-02-27 07:37:00,99.74,99.74,99.66,99.71,259199997.0
2008-02-27 07:38:00,99.71,99.72,99.71,99.72,256300000.0
2008-02-27 07:39:00,99.72,99.72,99.715,99.72,130300000.0
2008-02-27 07:40:00,99.72,99.72,99.7,99.705,365000000.0
2008-02-27 07:41:00,99.705,99.71,99.695,99.7,320100000.0
2008-02-27 07:42:00,99.7,99.7,99.69,99.69,198900000.0
2008-02-27 07:43:00,99.69,99.7,99.69,99.7,559900000.0
2008-02-27 07:44:00,99.7,99.7,99.69,99.69,794100000.0
2008-02-27 07:45:00,99.69,99.695,99.67,99.67,424100000.0
2008-02-27 07:46:00,99.67,99.68,99.67,99.675,182400000.0
2008-02-27 07:47:00,99.675,99.69,99.675,99.69,420200000.0
2008-02-27 07:48:00,99.69,99.69,99.67,99.685,362300000.0
2008-02-27 07:49:00,99.685,99.69,99.68,99.68,786600000.0
2008-02-27 07:50:00,99.68,99.685,99.67,99.67,813399989.0
2008-02-27 07:51:00,99.68,99.68,99.65,99.67,1006500002.0
2008-02-27 07:52:00,99.67,99.7,99.67,99.7,484600000.0
2008-02-27 07:53:00,99.7,99.78,99.7,99.76,424000000.0
2008-02-27 07:54:00,99.76,99.78,99.74,99.75,751599999.0
2008-02-27 07:55:00,99.75,99.76,99.71,99.725,640900000.0
2008-02-27 07:56:00,99.725,99.73,99.715,99.72,354900000.0
2008-02-27 07:57:00,99.72,99.72,99.7,99.7,833700000.0
2008-02-27 07:58:00,99.695,99.705,99.695,99.7,634400000.0
2008-02-27 07:59:00,99.7,99.71,99.7,99.71,53300000.0
2008-02-27 08:00:00,99.71,99.75,99.7,99.73,864799997.0
2008-02-27 08:01:00,99.73,99.74,99.725,99.735,257800000.0
2008-02-27 08:02:00,99.75,99.75,99.72,99.73,661700000.0
2008-02-27 08:03:00,99.73,99.75,99.73,99.74,1274900000.0
2008-02-27 08:04:00,99.74,99.77,99.735,99.77,787800000.0
2008-02-27 08:05:00,99.77,99.78,99.74,99.75,580300000.0
2008-02-27 08:06:00,99.75,99.765,99.74,99.755,1270000000.0
2008-02-27 08:07:00,99.755,99.765,99.74,99.74,1236300000.0
2008-02-27 08:08:00,99.74,99.77,99.74,99.77,1225100000.0
2008-02-27 08:09:00,99.77,99.785,99.77,99.775,481300000.0
2008-02-27 08:10:00,99.775,99.79,99.765,99.79,737800000.0
2008-02-27 08:11:00,99.79,99.79,99.77,99.775,630800000.0
2008-02-27 08:12:00,99.775,99.78,99.77,99.78,827899998.0
2008-02-27 08:13:00,99.78,99.795,99.775,99.785,1069000000.0
2008-02-27 08:14:00,99.785,99.81,99.785,99.805,1063099991.0
2008-02-27 08:15:00,99.805,99.845,99.805,99.825,256100000.0
2008-02-27 08:16:00,99.825,99.85,99.82,99.85,304299999.0
2008-02-27 08:17:00,99.85,99.85,99.835,99.85,233700000.0
2008-02-27 08:18:00,99.85,99.85,99.79,99.79,425500000.0
2008-02-27 08:19:00,99.79,99.795,99.77,99.775,1559500000.0
2008-02-27 08:20:00,99.775,99.78,99.755,99.77,1443500000.0
2008-02-27 08:21:00,99.77,99.795,99.765,99.795,190700000.0
2008-02-27 08:22:00,99.8,99.805,99.78,99.78,761100005.0
2008-02-27 08:23:00,99.78,99.8,99.78,99.785,91600000.0
2008-02-27 08:24:00,99.785,99.8,99.78,99.795,62600000.0
2008-02-27 08:25:00,99.92,99.97,99.91,99.96,1280300000.0
2008-02-27 08:26:00,99.8,99.815,99.8,99.805,1280300000.0
2008-02-27 08:27:00,99.805,99.815,99.8,99.805,1793199989.0
2008-02-27 08:28:00,99.805,99.815,99.8,99.81,372600000.0
2008-02-27 08:29:00,99.81,99.82,99.79,99.82,1039899993.0
2008-02-27 08:30:00,99.82,99.86,99.82,99.86,818000000.0
2008-02-27 08:31:00,99.86,99.87,99.84,99.84,1007500000.0
2008-02-27 08:32:00,99.84,99.84,99.84,99.84,578900000.0
2008-02-27 08:33:00,99.84,99.85,99.84,99.84,854300000.0
2008-02-27 08:34:00,99.84,99.89,99.83,99.87,1051399999.0
2008-02-27 08:35:00,99.87,99.87,99.83,99.85,759699998.0
2008-02-27 08:36:00,99.85,99.86,99.83,99.835,185700000.0
2008-02-27 08:37:00,99.835,99.84,99.81,99.82,259700000.0
2008-02-27 08:38:00,99.82,99.82,99.805,99.81,663800000.0
2008-02-27 08:39:00,99.81,99.81,99.77,99.79,263200000.0
2008-02-27 08:40:00,99.79,99.82,99.74,99.76,437400000.0
2008-02-27 08:41:00,99.75,99.79,99.75,99.78,176000001.0
2008-02-27 08:42:00,99.78,99.79,99.765,99.79,317600000.0
2008-02-27 08:43:00,99.79,99.83,99.78,99.81,595200000.0
2008-02-27 08:44:00,99.805,99.85,99.8,99.84,446100000.0
2008-02-27 08:45:00,99.84,99.89,99.84,99.87,567800001.0
2008-02-27 08:46:00,99.87,99.89,99.75,99.755,938100001.0
2008-02-27 08:47:00,99.755,99.78,99.73,99.76,1264400000.0
2008-02-27 08:48:00,99.76,99.775,99.74,99.76,1838499990.0
2008-02-27 08:49:00,99.76,99.79,99.745,99.78,1306000024.0
2008-02-27 08:50:00,99.78,99.81,99.77,99.79,1663300005.0
2008-02-27 08:51:00,99.79,99.8,99.78,99.785,1540799999.0
2008-02-27 08:52:00,99.785,99.8,99.78,99.79,1329299999.0
2008-02-27 08:53:00,99.79,99.8,99.78,99.78,593899997.0
2008-02-27 08:54:00,99.78,99.79,99.75,99.75,830000000.0
2008-02-27 08:55:00,99.75,99.77,99.75,99.77,735600000.0
2008-02-27 08:56:00,99.77,99.77,99.74,99.76,938600001.0
2008-02-27 08:57:00,99.76,99.78,99.76,99.77,638400000.0
2008-02-27 08:58:00,99.77,99.8,99.77,99.79,832900002.0
2008-02-27 08:59:00,99.79,99.81,99.78,99.79,580900000.0
2008-02-27 09:00:00,99.79,99.83,99.74,99.75,1215800000.0
2008-02-27 09:01:00,99.76,99.79,99.75,99.79,989800006.0
2008-02-27 09:02:00,99.79,99.85,99.77,99.82,789100000.0
2008-02-27 09:03:00,99.82,99.85,99.79,99.82,768600000.0
2008-02-27 09:04:00,99.82,99.82,99.76,99.79,985300000.0
2008-02-27 09:05:00,99.79,99.82,99.775,99.81,1306400001.0
2008-02-27 09:06:00,99.81,99.83,99.785,99.825,1646100000.0
2008-02-27 09:07:00,99.825,99.855,99.805,99.84,1702399998.0
2008-02-27 09:08:00,99.84,99.88,99.83,99.86,946700000.0
2008-02-27 09:09:00,99.86,99.86,99.82,99.82,668700000.0
2008-02-27 09:10:00,99.82,99.84,99.81,99.83,670800000.0
2008-02-27 09:11:00,99.83,99.83,99.77,99.78,446100000.0
2008-02-27 09:12:00,99.78,99.81,99.765,99.79,179700000.0
2008-02-27 09:13:00,99.79,99.815,99.76,99.815,121300000.0
2008-02-27 09:14:00,99.81,99.815,99.795,99.81,112700000.0
2008-02-27 09:15:00,99.81,99.855,99.79,99.84,233000000.0
2008-02-27 09:16:00,99.84,99.89,99.83,99.885,437000000.0
2008-02-27 09:17:00,99.885,99.92,99.88,99.9,774600000.0
2008-02-27 09:18:00,99.9,99.92,99.87,99.9,1226100005.0
2008-02-27 09:19:00,99.9,99.92,99.88,99.89,1237099999.0
2008-02-27 09:20:00,99.89,99.93,99.89,99.9,1570600000.0
2008-02-27 09:21:00,99.9,99.93,99.9,99.91,1609800001.0
2008-02-27 09:22:00,99.91,99.91,99.89,99.905,1099900003.0
2008-02-27 09:23:00,99.905,99.92,99.89,99.9,2066599991.0
2008-02-27 09:24:00,99.9,99.92,99.88,99.92,1544100008.0
2008-02-27 09:25:00,99.91,99.97,99.91,99.96,1177600000.0
2008-02-27 09:26:00,99.96,99.98,99.93,99.93,743199997.0
2008-02-27 09:27:00,99.93,99.95,99.91,99.93,1306400000.0
2008-02-27 09:28:00,99.93,100.02,99.93,100.01,980999997.0
2008-02-27 09:29:00,100.01,100.02,99.97,100.0,1217000000.0
2008-02-27 09:30:00,100.0,100.03,99.98,100.03,302300000.0
2008-02-27 09:31:00,100.03,100.04,100.0,100.02,574799998.0
2008-02-27 09:32:00,100.02,100.03,99.99,100.0,216700000.0
2008-02-27 09:33:00,100.0,100.0,99.93,99.95,385300000.0
2008-02-27 09:34:00,99.95,99.96,99.92,99.94,301300001.0
2008-02-27 09:35:00,99.94,99.98,99.94,99.97,767100001.0
2008-02-27 09:36:00,99.97,99.99,99.93,99.95,1044400011.0
2008-02-27 09:37:00,99.95,100.0,99.94,99.965,397700001.0
2008-02-27 09:38:00,99.955,99.955,99.91,99.94,936199999.0
2008-02-27 09:39:00,99.94,99.94,99.92,99.93,896600000.0
2008-02-27 09:40:00,99.93,99.95,99.925,99.95,1235399994.0
2008-02-27 09:41:00,99.95,99.96,99.93,99.95,1042100001.0
2008-02-27 09:42:00,99.95,99.96,99.94,99.95,1144000002.0
2008-02-27 09:43:00,99.95,99.95,99.92,99.93,750000000.0
2008-02-27 09:44:00,99.93,99.95,99.92,99.94,292500000.0
2008-02-27 09:45:00,99.94,99.95,99.92,99.95,867700000.0
2008-02-27 09:46:00,99.95,99.95,99.93,99.93,1020700002.0
2008-02-27 09:47:00,99.93,99.945,99.91,99.935,1164400003.0
2008-02-27 09:48:00,99.93,99.945,99.9,99.92,790500000.0
2008-02-27 09:49:00,99.91,99.93,99.89,99.91,570300002.0
2008-02-27 09:50:00,99.91,99.93,99.88,99.91,1124400001.0
2008-02-27 09:51:00,99.91,99.92,99.89,99.91,1021800000.0
2008-02-27 09:52:00,99.91,99.92,99.89,99.895,376100000.0
2008-02-27 09:53:00,99.895,99.91,99.87,99.89,786500003.0
2008-02-27 09:54:00,99.89,99.9,99.87,99.87,702700000.0
2008-02-27 09:55:00,99.87,99.9,99.865,99.89,1131800004.0
2008-02-27 09:56:00,99.89,99.89,99.84,99.86,1049500003.0
2008-02-27 09:57:00,99.86,99.89,99.86,99.86,595899999.0
2008-02-27 09:58:00,99.86,99.88,99.86,99.86,637900000.0
2008-02-27 09:59:00,99.86,99.87,99.835,99.86,226700000.0
2008-02-27 10:00:00,99.86,99.86,99.84,99.85,55600000.0
2008-02-27 10:01:00,99.85,99.87,99.835,99.84,305000000.0
2008-02-27 10:02:00,99.84,99.86,99.82,99.85,53300000.0
2008-02-27 10:03:00,99.85,99.87,99.835,99.835,341700000.0
2008-02-27 10:04:00,99.85,99.86,99.83,99.84,281700000.0
2008-02-27 10:05:00,99.84,99.85,99.8,99.81,417500000.0
2008-02-27 10:06:00,99.81,99.83,99.79,99.81,579700000.0
2008-02-27 10:07:00,99.81,99.82,99.78,99.81,403700000.0
2008-02-27 10:08:00,99.81,99.83,99.79,99.81,368400000.0
2008-02-27 10:09:00,99.81,99.82,99.8,99.81,68100000.0
2008-02-27 10:10:00,99.81,99.84,99.79,99.82,47900000.0
2008-02-27 10:11:00,99.82,99.85,99.81,99.85,109600000.0
2008-02-27 10:12:00,99.85,99.85,99.81,99.81,112200000.0
2008-02-27 10:13:00,99.81,99.81,99.78,99.78,118800000.0
2008-02-27 10:14:00,99.78,99.8,99.76,99.8,110000000.0
2008-02-27 10:15:00,99.8,99.8,99.78,99.79,342000000.0
2008-02-27 10:16:00,99.79,99.795,99.78,99.79,101900000.0
2008-02-27 10:17:00,99.79,99.8,99.78,99.78,161100000.0
2008-02-27 10:18:00,99.78,99.81,99.78,99.8,238900000.0
2008-02-27 10:19:00,99.8,99.8,99.77,99.775,251300000.0
2008-02-27 10:20:00,99.775,99.8,99.775,99.79,66800000.0
2008-02-27 10:21:00,99.79,99.8,99.775,99.78,55200000.0
2008-02-27 10:22:00,99.78,99.82,99.78,99.79,114000000.0
2008-02-27 10:23:00,99.79,99.81,99.78,99.78,63200000.0
2008-02-27 10:24:00,99.78,99.785,99.77,99.78,108600000.0
2008-02-27 10:25:00,99.78,99.785,99.76,99.76,93100000.0
2008-02-27 10:26:00,99.76,99.78,99.74,99.78,216900000.0
2008-02-27 10:27:00,99.78,99.8,99.77,99.78,313200000.0
2008-02-27 10:28:00,99.78,99.8,99.78,99.79,115000000.0
2008-02-27 10:29:00,99.79,99.83,99.79,99.83,141800000.0
2008-02-27 10:30:00,99.83,99.85,99.8,99.83,267800000.0
2008-02-27 10:31:00,99.83,99.85,99.83,99.84,114800000.0
2008-02-27 10:32:00,99.84,99.87,99.82,99.82,273900000.0
2008-02-27 10:33:00,99.82,99.835,99.82,99.83,58600000.0
2008-02-27 10:34:00,99.83,99.83,99.8,99.8,112000000.0
2008-02-27 10:35:00,99.8,99.83,99.785,99.815,109100000.0
2008-02-27 10:36:00,99.815,99.82,99.665,99.68,268400000.0
2008-02-27 10:37:00,99.67,99.69,99.65,99.665,425000000.0
2008-02-27 10:38:00,99.665,99.675,99.625,99.65,437200000.0
2008-02-27 10:39:00,99.65,99.655,99.57,99.575,1326500001.0
2008-02-27 10:40:00,99.575,99.6,99.56,99.59,285900000.0
2008-02-27 10:41:00,99.59,99.6,99.56,99.56,134300000.0
2008-02-27 10:42:00,99.56,99.57,99.55,99.56,64800000.0
2008-02-27 10:43:00,99.56,99.57,99.5,99.53,395300000.0
2008-02-27 10:44:00,99.53,99.55,99.52,99.52,137100000.0
2008-02-27 10:45:00,99.52,99.55,99.43,99.55,503400000.0
2008-02-27 10:46:00,99.54,99.58,99.54,99.56,343000000.0
2008-02-27 10:47:00,99.56,99.6,99.56,99.585,315700000.0
2008-02-27 10:48:00,99.585,99.595,99.54,99.54,561600002.0
2008-02-27 10:49:00,99.54,99.54,99.475,99.495,441700000.0
2008-02-27 10:50:00,99.49,99.56,99.48,99.56,566100000.0
2008-02-27 10:51:00,99.56,99.57,99.54,99.56,244700000.0
2008-02-27 10:52:00,99.56,99.56,99.51,99.53,308500001.0
2008-02-27 10:53:00,99.53,99.535,99.5,99.51,288300000.0
2008-02-27 10:54:00,99.51,99.52,99.49,99.51,57100000.0
2008-02-27 10:55:00,99.51,99.55,99.475,99.54,189300000.0
2008-02-27 10:56:00,99.54,99.55,99.5,99.505,72800000.0
2008-02-27 10:57:00,99.505,99.54,99.5,99.535,62500000.0
2008-02-27 10:58:00,99.53,99.56,99.52,99.55,98200000.0
2008-02-27 10:59:00,99.55,99.56,99.52,99.535,89600000.0
2008-02-27 11:00:00,99.535,99.57,99.53,99.56,66700000.0
2008-02-27 11:01:00,99.56,99.58,99.56,99.56,74000000.0
2008-02-27 11:02:00,99.56,99.565,99.52,99.54,115900000.0
2008-02-27 11:03:00,99.525,99.57,99.5,99.53,121600000.0
2008-02-27 11:04:00,99.525,99.56,99.5,99.51,75400000.0
2008-02-27 11:05:00,99.51,99.57,99.51,99.57,92700000.0
2008-02-27 11:06:00,99.57,99.61,99.55,99.55,151200000.0
2008-02-27 11:07:00,99.55,99.56,99.505,99.52,224800000.0
2008-02-27 11:08:00,99.52,99.6,99.51,99.595,129400000.0
2008-02-27 11:09:00,99.6,99.62,99.53,99.57,218300000.0
2008-02-27 11:10:00,99.565,99.58,99.54,99.56,94800000.0
2008-02-27 11:11:00,99.56,99.59,99.55,99.55,81400000.0
2008-02-27 11:12:00,99.55,99.6,99.52,99.59,72700000.0
2008-02-27 11:13:00,99.59,99.61,99.565,99.565,99700000.0
2008-02-27 11:14:00,99.57,99.59,99.53,99.58,70300000.0
2008-02-27 11:15:00,99.58,99.595,99.54,99.59,92900000.0
2008-02-27 11:16:00,99.59,99.61,99.57,99.57,57900000.0
2008-02-27 11:17:00,99.58,99.6,99.57,99.57,91800000.0
2008-02-27 11:18:00,99.57,99.58,99.56,99.575,226100000.0
2008-02-27 11:19:00,99.575,99.58,99.55,99.55,109700000.0
2008-02-27 11:20:00,99.55,99.56,99.53,99.53,93400000.0
2008-02-27 11:21:00,99.53,99.56,99.475,99.49,167400000.0
2008-02-27 11:22:00,99.49,99.51,99.49,99.495,343500000.0
2008-02-27 11:23:00,99.495,99.5,99.46,99.49,130200000.0
2008-02-27 11:24:00,99.49,99.515,99.46,99.475,154600000.0
2008-02-27 11:25:00,99.47,99.48,99.43,99.44,456000000.0
2008-02-27 11:26:00,99.44,99.505,99.44,99.505,74800000.0
2008-02-27 11:27:00,99.505,99.51,99.47,99.49,71300000.0
2008-02-27 11:28:00,99.49,99.515,99.475,99.51,57300000.0
2008-02-27 11:29:00,99.51,99.52,99.49,99.51,60400000.0
2008-02-27 11:30:00,99.51,99.51,99.5,99.51,61000000.0
2008-02-27 11:31:00,99.51,99.51,99.47,99.5,101700000.0
2008-02-27 11:32:00,99.5,99.5,99.5,99.5,43600000.0
2008-02-27 11:33:00,99.5,99.51,99.48,99.495,125600000.0
2008-02-27 11:34:00,99.5,99.525,99.48,99.515,139100000.0
2008-02-27 11:35:00,99.515,99.555,99.51,99.555,127700000.0
2008-02-27 11:36:00,99.555,99.59,99.54,99.585,186000000.0
2008-02-27 11:37:00,99.58,99.645,99.57,99.62,227900000.0
2008-02-27 11:38:00,99.625,99.64,99.57,99.575,308700000.0
2008-02-27 11:39:00,99.575,99.595,99.565,99.58,188700000.0
2008-02-27 11:40:00,99.585,99.59,99.57,99.57,20900000.0
2008-02-27 11:41:00,99.545,99.611,99.532,99.593,58800000.0
2008-02-27 11:42:00,99.64,99.64,99.64,99.64,1600000.0
2008-02-27 11:43:00,99.64,99.64,99.61,99.625,51900000.0
2008-02-27 11:44:00,99.63,99.63,99.58,99.58,96000000.0
2008-02-27 11:45:00,99.58,99.59,99.56,99.57,197500000.0
2008-02-27 11:46:00,99.57,99.58,99.565,99.57,137800000.0
2008-02-27 11:47:00,99.565,99.58,99.535,99.54,69700000.0
2008-02-27 11:48:00,99.545,99.59,99.54,99.59,78500000.0
2008-02-27 11:49:00,99.59,99.59,99.56,99.59,111500000.0
2008-02-27 11:50:00,99.59,99.595,99.55,99.555,133200000.0
2008-02-27 11:51:00,99.555,99.57,99.54,99.565,1252900000.0
2008-02-27 11:52:00,99.56,99.575,99.55,99.55,1396100000.0
2008-02-27 11:53:00,99.55,99.56,99.53,99.55,743100000.0
2008-02-27 11:54:00,99.55,99.57,99.54,99.55,331400000.0
2008-02-27 11:55:00,99.55,99.55,99.53,99.54,54200000.0
2008-02-27 11:56:00,99.54,99.54,99.52,99.52,120600000.0
2008-02-27 11:57:00,99.52,99.53,99.51,99.52,74800000.0
2008-02-27 11:58:00,99.52,99.57,99.52,99.56,59400000.0
2008-02-27 11:59:00,99.56,99.56,99.53,99.535,77700000.0
2008-02-27 12:00:00,99.535,99.55,99.515,99.53,120000000.0
2008-02-27 12:01:00,99.53,99.54,99.5,99.51,79800000.0
2008-02-27 12:02:00,99.515,99.53,99.515,99.525,280400000.0
2008-02-27 12:03:00,99.525,99.55,99.51,99.54,752300000.0
2008-02-27 12:04:00,99.54,99.55,99.53,99.54,100100000.0
2008-02-27 12:05:00,99.54,99.54,99.49,99.515,290000000.0
2008-02-27 12:06:00,99.515,99.515,99.47,99.49,258200000.0
2008-02-27 12:07:00,99.49,99.51,99.49,99.5,226800000.0
2008-02-27 12:08:00,99.5,99.51,99.47,99.48,238200000.0
2008-02-27 12:09:00,99.48,99.5,99.475,99.49,586600000.0
2008-02-27 12:10:00,99.495,99.52,99.485,99.52,1309300000.0
2008-02-27 12:11:00,99.52,99.53,99.49,99.5,82200000.0
2008-02-27 12:12:00,99.5,99.51,99.49,99.5,67500000.0
2008-02-27 12:13:00,99.5,99.52,99.5,99.52,53200000.0
2008-02-27 12:14:00,99.52,99.52,99.48,99.49,92500000.0
2008-02-27 12:15:00,99.49,99.49,99.455,99.48,162800000.0
2008-02-27 12:16:00,99.48,99.505,99.47,99.47,65500000.0
2008-02-27 12:17:00,99.48,99.48,99.44,99.45,66000000.0
2008-02-27 12:18:00,99.45,99.465,99.44,99.45,65900000.0
2008-02-27 12:19:00,99.45,99.46,99.435,99.45,72800000.0
2008-02-27 12:20:00,99.45,99.47,99.435,99.45,75500000.0
2008-02-27 12:21:00,99.45,99.47,99.44,99.47,60700000.0
2008-02-27 12:22:00,99.47,99.49,99.47,99.49,152500000.0
2008-02-27 12:23:00,99.49,99.53,99.48,99.52,66100000.0
2008-02-27 12:24:00,99.52,99.53,99.51,99.51,56200000.0
2008-02-27 12:25:00,99.515,99.535,99.505,99.535,77100000.0
2008-02-27 12:26:00,99.535,99.55,99.53,99.535,54000000.0
2008-02-27 12:27:00,99.535,99.56,99.53,99.56,62800000.0
2008-02-27 12:28:00,99.56,99.56,99.55,99.55,69400000.0
2008-02-27 12:29:00,99.55,99.59,99.54,99.57,81300000.0
2008-02-27 12:30:00,99.565,99.58,99.55,99.575,96600000.0
2008-02-27 12:31:00,99.575,99.58,99.56,99.57,66200000.0
2008-02-27 12:32:00,99.57,99.575,99.56,99.57,68200000.0
2008-02-27 12:33:00,99.57,99.58,99.57,99.58,81800000.0
2008-02-27 12:34:00,99.58,99.585,99.545,99.555,66900000.0
2008-02-27 12:35:00,99.555,99.565,99.555,99.56,68000000.0
2008-02-27 12:36:00,99.56,99.585,99.555,99.57,82400000.0
2008-02-27 12:37:00,99.57,99.58,99.55,99.55,66700000.0
2008-02-27 12:38:00,99.56,99.565,99.54,99.56,63900000.0
2008-02-27 12:39:00,99.565,99.59,99.56,99.59,64100000.0
2008-02-27 12:40:00,99.59,99.59,99.55,99.56,71500000.0
2008-02-27 12:41:00,99.56,99.58,99.54,99.56,203600000.0
2008-02-27 12:42:00,99.56,99.56,99.52,99.53,167400000.0
2008-02-27 12:43:00,99.53,99.56,99.52,99.53,160800000.0
2008-02-27 12:44:00,99.53,99.55,99.515,99.54,204800000.0
2008-02-27 12:45:00,99.54,99.565,99.54,99.565,282600000.0
2008-02-27 12:46:00,99.56,99.57,99.55,99.555,297600000.0
2008-02-27 12:47:00,99.555,99.56,99.53,99.535,165400000.0
2008-02-27 12:48:00,99.535,99.56,99.52,99.52,552500000.0
2008-02-27 12:49:00,99.52,99.55,99.515,99.525,222900000.0
2008-02-27 12:50:00,99.525,99.55,99.515,99.55,350300000.0
2008-02-27 12:51:00,99.55,99.55,99.5,99.53,442200000.0
2008-02-27 12:52:00,99.53,99.56,99.53,99.55,55800000.0
2008-02-27 12:53:00,99.55,99.57,99.53,99.57,94800000.0
2008-02-27 12:54:00,99.57,99.595,99.56,99.59,813100000.0
2008-02-27 12:55:00,99.59,99.62,99.58,99.6,797100000.0
2008-02-27 12:56:00,99.6,99.61,99.575,99.59,499500000.0
2008-02-27 12:57:00,99.59,99.6,99.59,99.59,95000000.0
2008-02-27 12:58:00,99.59,99.615,99.59,99.605,92900000.0
2008-02-27 12:59:00,99.61,99.63,99.59,99.63,54200000.0
2008-02-27 13:00:00,99.63,99.64,99.6,99.64,78800000.0
2008-02-27 13:01:00,99.64,99.64,99.59,99.59,92800000.0
2008-02-27 13:02:00,99.59,99.62,99.58,99.59,280500000.0
2008-02-27 13:03:00,99.59,99.6,99.57,99.57,554800000.0
2008-02-27 13:04:00,99.57,99.63,99.57,99.63,303400000.0
2008-02-27 13:05:00,99.63,99.64,99.59,99.61,75000000.0
2008-02-27 13:06:00,99.61,99.63,99.58,99.58,89900000.0
2008-02-27 13:07:00,99.58,99.61,99.56,99.59,72800000.0
2008-02-27 13:08:00,99.59,99.59,99.56,99.58,162200000.0
2008-02-27 13:09:00,99.57,99.595,99.57,99.58,196900000.0
2008-02-27 13:10:00,99.58,99.6,99.57,99.59,240000000.0
2008-02-27 13:11:00,99.59,99.59,99.55,99.57,126800000.0
2008-02-27 13:12:00,99.57,99.6,99.57,99.59,77400000.0
2008-02-27 13:13:00,99.59,99.59,99.56,99.57,139500000.0
2008-02-27 13:14:00,99.57,99.58,99.545,99.545,192100000.0
2008-02-27 13:15:00,99.545,99.6,99.545,99.59,328700000.0
2008-02-27 13:16:00,99.59,99.63,99.59,99.615,88000000.0
2008-02-27 13:17:00,99.62,99.64,99.61,99.64,249500000.0
2008-02-27 13:18:00,99.64,99.64,99.59,99.62,383900000.0
2008-02-27 13:19:00,99.62,99.63,99.58,99.58,198400000.0
2008-02-27 13:20:00,99.58,99.58,99.56,99.565,58900000.0
2008-02-27 13:21:00,99.565,99.565,99.55,99.56,51600000.0
2008-02-27 13:22:00,99.56,99.56,99.47,99.47,206100000.0
2008-02-27 13:23:00,99.475,99.49,99.42,99.435,149500000.0
2008-02-27 13:24:00,99.43,99.46,99.42,99.42,180000000.0
2008-02-27 13:25:00,99.42,99.43,99.4,99.43,55000000.0
2008-02-27 13:26:00,99.43,99.44,99.41,99.42,131000000.0
2008-02-27 13:27:00,99.42,99.43,99.42,99.43,363100000.0
2008-02-27 13:28:00,99.43,99.435,99.425,99.43,109300000.0
2008-02-27 13:29:00,99.43,99.43,99.42,99.42,50600000.0
2008-02-27 13:30:00,99.42,99.455,99.42,99.455,53000000.0
2008-02-27 13:31:00,99.455,99.49,99.45,99.48,62100000.0
2008-02-27 13:32:00,99.48,99.49,99.455,99.47,71700000.0
2008-02-27 13:33:00,99.47,99.48,99.45,99.47,62700000.0
2008-02-27 13:34:00,99.47,99.48,99.42,99.45,62700000.0
2008-02-27 13:35:00,99.45,99.46,99.44,99.44,62800000.0
2008-02-27 13:36:00,99.44,99.44,99.405,99.425,55200000.0
2008-02-27 13:37:00,99.425,99.455,99.425,99.45,83000000.0
2008-02-27 13:38:00,99.45,99.48,99.45,99.46,72500000.0
2008-02-27 13:39:00,99.465,99.52,99.465,99.52,84500000.0
2008-02-27 13:40:00,99.52,99.52,99.5,99.51,70900000.0
2008-02-27 13:41:00,99.51,99.51,99.48,99.51,64500000.0
2008-02-27 13:42:00,99.51,99.51,99.48,99.49,79800000.0
2008-02-27 13:43:00,99.49,99.5,99.48,99.5,60400000.0
2008-02-27 13:44:00,99.5,99.5,99.45,99.46,73100000.0
2008-02-27 13:45:00,99.46,99.46,99.44,99.44,99200000.0
2008-02-27 13:46:00,99.44,99.47,99.44,99.465,71700000.0
2008-02-27 13:47:00,99.465,99.505,99.445,99.5,189300000.0
2008-02-27 13:48:00,99.5,99.51,99.495,99.495,57900000.0
2008-02-27 13:49:00,99.5,99.515,99.5,99.5,57600000.0
2008-02-27 13:50:00,99.5,99.56,99.5,99.55,63300000.0
2008-02-27 13:51:00,99.55,99.57,99.55,99.55,130500000.0
2008-02-27 13:52:00,99.555,99.57,99.54,99.55,105900000.0
2008-02-27 13:53:00,99.55,99.57,99.54,99.56,69900000.0
2008-02-27 13:54:00,99.56,99.58,99.55,99.56,65200000.0
2008-02-27 13:55:00,99.56,99.57,99.56,99.56,55700000.0
2008-02-27 13:56:00,99.56,99.56,99.54,99.55,54600000.0
2008-02-27 13:57:00,99.55,99.55,99.54,99.545,63000000.0
2008-02-27 13:58:00,99.545,99.55,99.54,99.54,74700000.0
2008-02-27 13:59:00,99.54,99.57,99.53,99.56,88800000.0
2008-02-27 14:00:00,99.56,99.59,99.54,99.57,169700000.0
2008-02-27 14:01:00,99.57,99.59,99.555,99.56,155000000.0
2008-02-27 14:02:00,99.56,99.58,99.545,99.58,57300000.0
2008-02-27 14:03:00,99.58,99.635,99.58,99.63,119000000.0
2008-02-27 14:04:00,99.63,99.66,99.6,99.61,141300000.0
2008-02-27 14:05:00,99.61,99.61,99.6,99.61,59200000.0
2008-02-27 14:06:00,99.61,99.62,99.575,99.575,56400000.0
2008-02-27 14:07:00,99.575,99.58,99.54,99.57,68000000.0
2008-02-27 14:08:00,99.57,99.6,99.56,99.6,52800000.0
2008-02-27 14:09:00,99.6,99.6,99.57,99.58,81900000.0
2008-02-27 14:10:00,99.58,99.58,99.56,99.57,96200000.0
2008-02-27 14:11:00,99.57,99.57,99.505,99.52,46200000.0
2008-02-27 14:12:00,99.52,99.54,99.52,99.54,44400000.0
2008-02-27 14:13:00,99.54,99.54,99.5,99.52,64400000.0
2008-02-27 14:14:00,99.52,99.53,99.5,99.51,53400000.0
2008-02-27 14:15:00,99.51,99.55,99.51,99.52,133200000.0
2008-02-27 14:16:00,99.52,99.55,99.52,99.52,222000000.0
2008-02-27 14:17:00,99.52,99.55,99.51,99.53,59400000.0
2008-02-27 14:18:00,99.53,99.6,99.53,99.59,80300000.0
2008-02-27 14:19:00,99.59,99.6,99.56,99.575,78200000.0
2008-02-27 14:20:00,99.575,99.58,99.54,99.57,71300000.0
2008-02-27 14:21:00,99.57,99.58,99.56,99.57,68700000.0
2008-02-27 14:22:00,99.575,99.575,99.55,99.56,61900000.0
2008-02-27 14:23:00,99.56,99.57,99.54,99.54,63600000.0
2008-02-27 14:24:00,99.54,99.55,99.53,99.53,56200000.0
2008-02-27 14:25:00,99.53,99.55,99.51,99.54,78400000.0
2008-02-27 14:26:00,99.54,99.55,99.515,99.54,49900000.0
2008-02-27 14:27:00,99.54,99.56,99.525,99.53,117500000.0
2008-02-27 14:28:00,99.53,99.55,99.52,99.54,82100000.0
2008-02-27 14:29:00,99.54,99.54,99.5,99.5,87600000.0
2008-02-27 14:30:00,99.5,99.515,99.49,99.51,57100000.0
2008-02-27 14:31:00,99.51,99.53,99.49,99.53,76400000.0
2008-02-27 14:32:00,99.53,99.54,99.5,99.52,114500000.0
2008-02-27 14:33:00,99.52,99.525,99.505,99.51,69900000.0
2008-02-27 14:34:00,99.51,99.56,99.51,99.56,113100000.0
2008-02-27 14:35:00,99.56,99.56,99.52,99.52,68000000.0
2008-02-27 14:36:00,99.52,99.535,99.505,99.53,159000000.0
2008-02-27 14:37:00,99.53,99.53,99.51,99.53,61000000.0
2008-02-27 14:38:00,99.53,99.54,99.52,99.53,80800000.0
2008-02-27 14:39:00,99.53,99.54,99.515,99.54,86400000.0
2008-02-27 14:40:00,99.54,99.54,99.53,99.53,72200000.0
2008-02-27 14:41:00,99.53,99.53,99.53,99.53,69400000.0
2008-02-27 14:42:00,99.53,99.55,99.51,99.52,75800000.0
2008-02-27 14:43:00,99.52,99.52,99.505,99.51,59900000.0
2008-02-27 14:44:00,99.51,99.53,99.51,99.53,52400000.0
2008-02-27 14:45:00,99.53,99.53,99.51,99.51,50200000.0
2008-02-27 14:46:00,99.51,99.52,99.49,99.49,52400000.0
2008-02-27 14:47:00,99.49,99.49,99.47,99.47,43600000.0
2008-02-27 14:48:00,99.47,99.48,99.465,99.47,56900000.0
2008-02-27 14:49:00,99.47,99.5,99.47,99.49,53200000.0
2008-02-27 14:50:00,99.49,99.49,99.44,99.46,73400000.0
2008-02-27 14:51:00,99.46,99.465,99.43,99.44,175300000.0
2008-02-27 14:52:00,99.44,99.45,99.42,99.44,494000000.0
2008-02-27 14:53:00,99.44,99.48,99.435,99.48,784300000.0
2008-02-27 14:54:00,99.48,99.485,99.47,99.485,54600000.0
2008-02-27 14:55:00,99.49,99.5,99.46,99.485,64400000.0
2008-02-27 14:56:00,99.485,99.5,99.47,99.475,94400000.0
2008-02-27 14:57:00,99.475,99.505,99.475,99.505,59100000.0
2008-02-27 14:58:00,99.505,99.525,99.5,99.51,181700000.0
2008-02-27 14:59:00,99.51,99.53,99.51,99.52,106400000.0
2008-02-27 15:00:00,99.52,99.52,99.5,99.5,74500000.0
2008-02-27 15:01:00,99.5,99.52,99.5,99.51,64800000.0
2008-02-27 15:02:00,99.51,99.525,99.5,99.5,75200000.0
2008-02-27 15:03:00,99.5,99.5,99.47,99.47,139400000.0
2008-02-27 15:04:00,99.47,99.5,99.47,99.49,79800000.0
2008-02-27 15:05:00,99.49,99.5,99.48,99.5,64600000.0
2008-02-27 15:06:00,99.5,99.53,99.5,99.53,480600001.0
2008-02-27 15:07:00,99.53,99.53,99.51,99.53,458800000.0
2008-02-27 15:08:00,99.53,99.53,99.485,99.51,205400000.0
2008-02-27 15:09:00,99.51,99.53,99.51,99.51,278900000.0
2008-02-27 15:10:00,99.51,99.53,99.49,99.53,332600000.0
2008-02-27 15:11:00,99.53,99.54,99.51,99.51,559200000.0
2008-02-27 15:12:00,99.51,99.53,99.5,99.5,759400000.0
2008-02-27 15:13:00,99.5,99.54,99.49,99.52,824600000.0
2008-02-27 15:14:00,99.52,99.52,99.48,99.49,403600001.0
2008-02-27 15:15:00,99.49,99.51,99.48,99.49,464200000.0
2008-02-27 15:16:00,99.49,99.51,99.49,99.49,476700000.0
2008-02-27 15:17:00,99.49,99.505,99.48,99.49,453300000.0
2008-02-27 15:18:00,99.49,99.52,99.48,99.52,1006399999.0
2008-02-27 15:19:00,99.52,99.54,99.5,99.53,165600000.0
2008-02-27 15:20:00,99.53,99.56,99.52,99.56,257200000.0
2008-02-27 15:21:00,99.56,99.56,99.53,99.55,248700000.0
2008-02-27 15:22:00,99.55,99.565,99.53,99.53,316200000.0
2008-02-27 15:23:00,99.53,99.555,99.515,99.55,1026700000.0
2008-02-27 15:24:00,99.55,99.59,99.54,99.58,762100000.0
2008-02-27 15:25:00,99.58,99.59,99.57,99.58,461300000.0
2008-02-27 15:26:00,99.58,99.585,99.565,99.58,631200000.0
2008-02-27 15:27:00,99.58,99.58,99.55,99.565,640799999.0
2008-02-27 15:28:00,99.565,99.58,99.55,99.55,552600000.0
2008-02-27 15:29:00,99.55,99.57,99.52,99.53,559099998.0
2008-02-27 15:30:00,99.53,99.55,99.43,99.5,1041799999.0
2008-02-27 15:31:00,99.51,99.56,99.5,99.53,615600000.0
2008-02-27 15:32:00,99.53,99.565,99.51,99.53,701200001.0
2008-02-27 15:33:00,99.53,99.6,99.52,99.56,303700000.0
2008-02-27 15:34:00,99.565,99.58,99.54,99.56,401000000.0
2008-02-27 15:35:00,99.56,99.6,99.55,99.565,450000000.0
2008-02-27 15:36:00,99.57,99.57,99.525,99.525,563300000.0
2008-02-27 15:37:00,99.525,99.54,99.515,99.53,321500000.0
2008-02-27 15:38:00,99.53,99.555,99.495,99.525,430500000.0
2008-02-27 15:39:00,99.525,99.525,99.5,99.52,519400000.0
2008-02-27 15:40:00,99.52,99.56,99.52,99.55,740500000.0
2008-02-27 15:41:00,99.55,99.555,99.52,99.535,166200000.0
2008-02-27 15:42:00,99.535,99.575,99.52,99.56,480700000.0
2008-02-27 15:43:00,99.56,99.565,99.515,99.52,138200000.0
2008-02-27 15:44:00,99.52,99.545,99.485,99.495,187800000.0
2008-02-27 15:45:00,99.49,99.495,99.455,99.455,107100000.0
2008-02-27 15:46:00,99.45,99.47,99.42,99.45,86700000.0
2008-02-27 15:47:00,99.45,99.475,99.435,99.47,74400000.0
2008-02-27 15:48:00,99.465,99.49,99.45,99.47,101100000.0
2008-02-27 15:49:00,99.475,99.495,99.445,99.47,104800000.0
2008-02-27 15:50:00,99.47,99.495,99.465,99.475,47900000.0
2008-02-27 15:51:00,99.475,99.495,99.46,99.495,78500000.0
2008-02-27 15:52:00,99.495,99.5,99.48,99.49,50800000.0
2008-02-27 15:53:00,99.49,99.51,99.485,99.505,45400000.0
2008-02-27 15:54:00,99.505,99.505,99.475,99.495,53000000.0
2008-02-27 15:55:00,99.495,99.525,99.495,99.505,54700000.0
2008-02-27 15:56:00,99.505,99.53,99.505,99.515,54400000.0
2008-02-27 15:57:00,99.515,99.555,99.51,99.545,53200000.0
2008-02-27 15:58:00,99.545,99.565,99.54,99.55,60800000.0
2008-02-27 15:59:00,99.55,99.55,99.51,99.525,119800000.0
2008-02-27 16:00:00,99.525,99.545,99.515,99.52,293100000.0
2008-02-27 16:01:00,99.52,99.54,99.5,99.5,454100000.0
2008-02-27 16:02:00,99.5,99.555,99.5,99.54,705300000.0
2008-02-27 16:03:00,99.54,99.58,99.525,99.57,610400000.0
2008-02-27 16:04:00,99.57,99.57,99.53,99.545,411100000.0
2008-02-27 16:05:00,99.54,99.55,99.505,99.51,677500000.0
2008-02-27 16:06:00,99.51,99.52,99.505,99.51,540400000.0
2008-02-27 16:07:00,99.51,99.53,99.5,99.52,557900000.0
2008-02-27 16:08:00,99.52,99.54,99.5,99.53,1032000000.0
2008-02-27 16:09:00,99.53,99.53,99.51,99.525,760400000.0
2008-02-27 16:10:00,99.525,99.55,99.51,99.54,910500000.0
2008-02-27 16:11:00,99.53,99.56,99.53,99.55,500300000.0
2008-02-27 16:12:00,99.55,99.57,99.53,99.57,1086000000.0
2008-02-27 16:13:00,99.57,99.595,99.55,99.58,765700000.0
2008-02-27 16:14:00,99.585,99.59,99.55,99.57,823600000.0
2008-02-27 16:15:00,99.565,99.6,99.56,99.6,1186400000.0
2008-02-27 16:16:00,99.6,99.6,99.57,99.57,766600000.0
2008-02-27 16:17:00,99.57,99.58,99.565,99.575,1147200000.0
2008-02-27 16:18:00,99.575,99.585,99.535,99.535,628000000.0
2008-02-27 16:19:00,99.535,99.54,99.52,99.54,1144899999.0
2008-02-27 16:20:00,99.53,99.55,99.52,99.53,1078600000.0
2008-02-27 16:21:00,99.53,99.56,99.52,99.55,575700000.0
2008-02-27 16:22:00,99.55,99.58,99.54,99.57,564900000.0
2008-02-27 16:23:00,99.57,99.6,99.55,99.56,687000000.0
2008-02-27 16:24:00,99.56,99.58,99.535,99.535,718000000.0
2008-02-27 16:25:00,99.54,99.56,99.53,99.56,648600000.0
2008-02-27 16:26:00,99.56,99.57,99.54,99.56,430700000.0
2008-02-27 16:27:00,99.56,99.56,99.54,99.545,878400000.0
2008-02-27 16:28:00,99.545,99.57,99.54,99.57,491300000.0
2008-02-27 16:29:00,99.57,99.595,99.56,99.565,297200000.0
2008-02-27 16:30:00,99.565,99.66,99.55,99.645,422600000.0
2008-02-27 16:31:00,99.64,99.655,99.595,99.595,500000000.0
2008-02-27 16:32:00,99.595,99.595,99.54,99.585,551000000.0
2008-02-27 16:33:00,99.585,99.605,99.565,99.59,510500000.0
2008-02-27 16:34:00,99.595,99.6,99.57,99.59,560200000.0
2008-02-27 16:35:00,99.59,99.61,99.58,99.59,512200000.0
2008-02-27 16:36:00,99.59,99.63,99.58,99.62,864500000.0
2008-02-27 16:37:00,99.62,99.63,99.605,99.63,492200000.0
2008-02-27 16:38:00,99.63,99.665,99.63,99.66,790800000.0
2008-02-27 16:39:00,99.66,99.71,99.655,99.69,767600000.0
2008-02-27 16:40:00,99.69,99.71,99.655,99.655,737400001.0
2008-02-27 16:41:00,99.655,99.68,99.63,99.65,573500000.0
2008-02-27 16:42:00,99.65,99.65,99.62,99.62,735400000.0
2008-02-27 16:43:00,99.62,99.63,99.59,99.62,1060300000.0
2008-02-27 16:44:00,99.62,99.66,99.605,99.61,848800000.0
2008-02-27 16:45:00,99.61,99.66,99.61,99.65,1024200000.0
2008-02-27 16:46:00,99.65,99.65,99.61,99.615,721900000.0
2008-02-27 16:47:00,99.615,99.62,99.58,99.59,896000000.0
2008-02-27 16:48:00,99.59,99.61,99.57,99.58,905000000.0
2008-02-27 16:49:00,99.58,99.59,99.555,99.59,876600000.0
2008-02-27 16:50:00,99.59,99.59,99.55,99.57,1042800000.0
2008-02-27 16:51:00,99.56,99.57,99.54,99.55,677000000.0
2008-02-27 16:52:00,99.55,99.55,99.51,99.52,973600000.0
2008-02-27 16:53:00,99.52,99.54,99.5,99.53,1028900000.0
2008-02-27 16:54:00,99.53,99.54,99.5,99.51,724400000.0
2008-02-27 16:55:00,99.51,99.52,99.5,99.51,1154800000.0
2008-02-27 16:56:00,99.51,99.54,99.505,99.53,1217200001.0
2008-02-27 16:57:00,99.53,99.6,99.52,99.6,936600000.0
2008-02-27 16:58:00,99.6,99.62,99.59,99.6,312500000.0
2008-02-27 16:59:00,99.6,99.615,99.56,99.56,675200000.0
2008-02-27 17:00:00,99.56,99.7,99.52,99.7,763099998.0
2008-02-27 17:01:00,99.69,99.71,99.55,99.58,778200001.0
2008-02-27 17:02:00,99.58,99.66,99.57,99.6,1132700001.0
2008-02-27 17:03:00,99.595,99.66,99.59,99.65,570100001.0
2008-02-27 17:04:00,99.64,99.69,99.64,99.67,420100000.0
2008-02-27 17:05:00,99.67,99.7,99.64,99.65,642700000.0
2008-02-27 17:06:00,99.65,99.665,99.62,99.63,1038000000.0
2008-02-27 17:07:00,99.635,99.7,99.615,99.68,591900000.0
2008-02-27 17:08:00,99.68,99.74,99.675,99.735,764200000.0
2008-02-27 17:09:00,99.73,99.755,99.68,99.695,703000000.0
2008-02-27 17:10:00,99.695,99.72,99.68,99.71,696800000.0
2008-02-27 17:11:00,99.71,99.71,99.67,99.68,857400001.0
2008-02-27 17:12:00,99.68,99.7,99.67,99.68,661200000.0
2008-02-27 17:13:00,99.68,99.68,99.65,99.66,973900000.0
2008-02-27 17:14:00,99.65,99.67,99.63,99.64,943400000.0
2008-02-27 17:15:00,99.65,99.66,99.61,99.64,411200000.0
2008-02-27 17:16:00,99.64,99.7,99.63,99.7,368000000.0
2008-02-27 17:17:00,99.7,99.7,99.66,99.68,445500000.0
2008-02-27 17:18:00,99.68,99.69,99.65,99.66,207800000.0
2008-02-27 17:19:00,99.66,99.69,99.645,99.67,974600000.0
2008-02-27 17:20:00,99.675,99.675,99.63,99.64,360200000.0
2008-02-27 17:21:00,99.64,99.71,99.64,99.71,510200000.0
2008-02-27 17:22:00,99.71,99.71,99.67,99.68,582500000.0
2008-02-27 17:23:00,99.68,99.69,99.66,99.68,746200000.0
2008-02-27 17:24:00,99.68,99.68,99.635,99.645,162600000.0
2008-02-27 17:25:00,99.64,99.66,99.63,99.65,126500000.0
2008-02-27 17:26:00,99.65,99.65,99.605,99.605,147100000.0
2008-02-27 17:27:00,99.61,99.63,99.6,99.61,388000000.0
2008-02-27 17:28:00,99.615,99.655,99.61,99.64,546600000.0
2008-02-27 17:29:00,99.645,99.66,99.63,99.63,905400000.0
2008-02-27 17:30:00,99.635,99.645,99.625,99.64,755000000.0
2008-02-27 17:31:00,99.64,99.65,99.62,99.63,837700000.0
2008-02-27 17:32:00,99.63,99.67,99.62,99.66,475600000.0
2008-02-27 17:33:00,99.66,99.68,99.635,99.67,474700000.0
2008-02-27 17:34:00,99.67,99.68,99.65,99.67,566500000.0
2008-02-27 17:35:00,99.67,99.705,99.67,99.68,711800000.0
2008-02-27 17:36:00,99.69,99.705,99.67,99.69,786400000.0
2008-02-27 17:37:00,99.69,99.73,99.685,99.71,867300000.0
2008-02-27 17:38:00,99.71,99.73,99.695,99.695,711200000.0
2008-02-27 17:39:00,99.695,99.735,99.695,99.73,802500000.0
2008-02-27 17:40:00,99.73,99.765,99.72,99.765,498800000.0
2008-02-27 17:41:00,99.765,99.78,99.745,99.75,580500004.0
2008-02-27 17:42:00,99.75,99.78,99.73,99.78,824500000.0
2008-02-27 17:43:00,99.78,99.79,99.74,99.745,365600000.0
2008-02-27 17:44:00,99.745,99.79,99.74,99.79,498200000.0
2008-02-27 17:45:00,99.79,99.805,99.75,99.78,700800000.0
2008-02-27 17:46:00,99.78,99.8,99.765,99.8,799900000.0
2008-02-27 17:47:00,99.8,99.81,99.76,99.76,742300000.0
2008-02-27 17:48:00,99.76,99.765,99.695,99.695,667000000.0
2008-02-27 17:49:00,99.69,99.76,99.68,99.74,662500000.0
2008-02-27 17:50:00,99.735,99.785,99.73,99.78,524300001.0
2008-02-27 17:51:00,99.78,99.795,99.755,99.76,352100000.0
2008-02-27 17:52:00,99.76,99.82,99.76,99.82,729800000.0
2008-02-27 17:53:00,99.82,99.83,99.79,99.82,714300000.0
2008-02-27 17:54:00,99.82,99.84,99.81,99.83,645800000.0
2008-02-27 17:55:00,99.83,99.84,99.8,99.84,613800000.0
2008-02-27 17:56:00,99.84,99.87,99.82,99.83,891500003.0
2008-02-27 17:57:00,99.83,99.86,99.82,99.85,786900000.0
2008-02-27 17:58:00,99.85,99.88,99.82,99.86,628300000.0
2008-02-27 17:59:00,99.86,99.9,99.825,99.865,466200000.0
2008-02-27 18:00:00,99.86,99.87,99.84,99.855,566000000.0
2008-02-27 18:01:00,99.86,99.88,99.85,99.88,609700000.0
2008-02-27 18:02:00,99.88,99.88,99.86,99.88,963799999.0
2008-02-27 18:03:00,99.88,99.935,99.85,99.92,919000001.0
2008-02-27 18:04:00,99.915,100.005,99.91,99.965,598700000.0
2008-02-27 18:05:00,99.97,99.975,99.94,99.95,417400000.0
2008-02-27 18:06:00,99.95,99.98,99.93,99.955,759200001.0
2008-02-27 18:07:00,99.95,99.96,99.92,99.94,667800000.0
2008-02-27 18:08:00,99.94,99.96,99.91,99.94,576999999.0
2008-02-27 18:09:00,99.945,99.965,99.91,99.95,1071400000.0
2008-02-27 18:10:00,99.955,99.955,99.92,99.92,765400000.0
2008-02-27 18:11:00,99.92,99.92,99.88,99.88,283700000.0
2008-02-27 18:12:00,99.875,99.89,99.865,99.87,354800000.0
2008-02-27 18:13:00,99.87,99.88,99.82,99.83,548000000.0
2008-02-27 18:14:00,99.83,99.88,99.825,99.875,376200000.0
2008-02-27 18:15:00,99.875,99.88,99.84,99.87,532100000.0
2008-02-27 18:16:00,99.87,99.89,99.865,99.87,411800000.0
2008-02-27 18:17:00,99.87,99.895,99.87,99.87,432600000.0
2008-02-27 18:18:00,99.88,99.93,99.87,99.9,502100000.0
2008-02-27 18:19:00,99.9,99.94,99.9,99.92,701100000.0
2008-02-27 18:20:00,99.92,99.98,99.89,99.96,709900000.0
2008-02-27 18:21:00,99.96,99.98,99.92,99.93,962200001.0
2008-02-27 18:22:00,99.93,99.96,99.92,99.95,733200000.0
2008-02-27 18:23:00,99.95,99.965,99.93,99.93,1218400003.0
2008-02-27 18:24:00,99.93,99.94,99.92,99.92,1351200001.0
2008-02-27 18:25:00,99.92,99.93,99.91,99.92,1302000002.0
2008-02-27 18:26:00,99.92,99.94,99.91,99.94,556500001.0
2008-02-27 18:27:00,99.94,99.985,99.93,99.96,919600000.0
2008-02-27 18:28:00,99.96,99.97,99.95,99.96,885600000.0
2008-02-27 18:29:00,99.96,99.97,99.93,99.93,1214600000.0
2008-02-27 18:30:00,99.93,99.97,99.93,99.94,1311900000.0
2008-02-27 18:31:00,99.94,100.02,99.94,99.99,1158800000.0
2008-02-27 18:32:00,99.99,100.05,99.99,100.04,926900000.0
2008-02-27 18:33:00,100.04,100.05,99.99,100.0,1162200000.0
2008-02-27 18:34:00,100.0,100.01,99.97,99.97,405800001.0
2008-02-27 18:35:00,99.975,100.0,99.975,100.0,668700000.0
2008-02-27 18:36:00,99.995,100.04,99.975,100.01,1086200000.0
2008-02-27 18:37:00,100.02,100.03,99.995,100.025,676000000.0
2008-02-27 18:38:00,100.03,100.04,100.01,100.04,736400000.0
2008-02-27 18:39:00,100.03,100.04,100.01,100.04,1064500000.0
2008-02-27 18:40:00,100.04,100.05,100.01,100.01,789800000.0
2008-02-27 18:41:00,100.01,100.03,100.0,100.02,486400000.0
2008-02-27 18:42:00,100.02,100.03,100.01,100.03,701500000.0
2008-02-27 18:43:00,100.03,100.05,100.015,100.05,937200000.0
2008-02-27 18:44:00,100.05,100.06,100.02,100.03,965700000.0
2008-02-27 18:45:00,100.03,100.05,100.01,100.02,755700000.0
2008-02-27 18:46:00,100.03,100.055,100.03,100.03,982300000.0
2008-02-27 18:47:00,100.03,100.05,100.02,100.035,817900000.0
2008-02-27 18:48:00,100.035,100.05,100.02,100.05,479900000.0
2008-02-27 18:49:00,100.05,100.05,100.02,100.03,584500000.0
2008-02-27 18:50:00,100.03,100.05,100.02,100.03,441000000.0
2008-02-27 18:51:00,100.03,100.03,99.995,100.0,597800000.0
2008-02-27 18:52:00,100.005,100.02,100.0,100.01,618600000.0
2008-02-27 18:53:00,100.01,100.04,100.0,100.03,753200001.0
2008-02-27 18:54:00,100.025,100.03,99.995,100.01,702400001.0
2008-02-27 18:55:00,100.01,100.02,99.98,100.01,573000000.0
2008-02-27 18:56:00,100.01,100.02,99.995,100.0,894500000.0
2008-02-27 18:57:00,100.0,100.01,99.99,99.99,691700000.0
2008-02-27 18:58:00,99.99,100.01,99.97,99.99,1031200000.0
2008-02-27 18:59:00,99.99,100.0,99.97,99.98,844400000.0
2008-02-27 19:00:00,99.98,99.99,99.96,99.97,862500000.0
2008-02-27 19:01:00,99.97,99.99,99.96,99.985,718400000.0
2008-02-27 19:02:00,99.985,99.985,99.97,99.98,567600000.0
2008-02-27 19:03:00,99.98,100.0,99.975,99.99,553800000.0
2008-02-27 19:04:00,99.99,99.99,99.97,99.98,769600000.0
2008-02-27 19:05:00,99.98,99.99,99.96,99.96,1106800000.0
2008-02-27 19:06:00,99.96,99.97,99.935,99.935,718600000.0
2008-02-27 19:07:00,99.935,99.95,99.935,99.94,391600000.0
2008-02-27 19:08:00,99.94,99.95,99.935,99.945,307200000.0
2008-02-27 19:09:00,99.945,99.97,99.945,99.96,916200000.0
2008-02-27 19:10:00,99.96,99.99,99.96,99.99,538400000.0
2008-02-27 19:11:00,99.99,99.99,99.965,99.99,862600000.0
2008-02-27 19:12:00,99.99,99.99,99.98,99.98,1086099999.0
2008-02-27 19:13:00,99.98,99.99,99.97,99.97,362800000.0
2008-02-27 19:14:00,99.955,99.98,99.955,99.98,656200000.0
2008-02-27 19:15:00,99.98,99.99,99.96,99.98,1007200000.0
2008-02-27 19:16:00,99.98,99.98,99.96,99.97,847400000.0
2008-02-27 19:17:00,99.97,99.98,99.96,99.96,1510800000.0
2008-02-27 19:18:00,99.95,99.97,99.95,99.97,1204200000.0
2008-02-27 19:19:00,99.97,100.01,99.97,99.99,1123000000.0
2008-02-27 19:20:00,99.99,100.01,99.98,100.01,584000000.0
2008-02-27 19:21:00,100.01,100.02,100.0,100.01,918600000.0
2008-02-27 19:22:00,100.01,100.02,100.0,100.02,679700000.0
2008-02-27 19:23:00,100.02,100.03,100.01,100.015,775800000.0
2008-02-27 19:24:00,100.015,100.02,99.99,100.02,798200000.0
2008-02-27 19:25:00,100.02,100.03,100.0,100.03,1097000000.0
2008-02-27 19:26:00,100.03,100.08,100.03,100.065,753200000.0
2008-02-27 19:27:00,100.06,100.08,100.05,100.08,570600000.0
2008-02-27 19:28:00,100.08,100.085,100.06,100.08,511000000.0
2008-02-27 19:29:00,100.08,100.085,100.06,100.07,387900000.0
2008-02-27 19:30:00,100.07,100.07,100.05,100.06,1025300000.0
2008-02-27 19:31:00,100.06,100.08,100.05,100.065,726299998.0
2008-02-27 19:32:00,100.065,100.065,100.045,100.05,789800000.0
2008-02-27 19:33:00,100.05,100.06,100.04,100.05,832200000.0
2008-02-27 19:34:00,100.05,100.06,100.035,100.04,719600000.0
2008-02-27 19:35:00,100.04,100.065,100.04,100.06,389600000.0
2008-02-27 19:36:00,100.06,100.065,100.05,100.05,516700000.0
2008-02-27 19:37:00,100.05,100.06,100.04,100.06,475000000.0
2008-02-27 19:38:00,100.06,100.1,100.06,100.09,354100000.0
2008-02-27 19:39:00,100.09,100.09,100.08,100.08,919400000.0
2008-02-27 19:40:00,100.08,100.08,100.06,100.07,411700000.0
2008-02-27 19:41:00,100.07,100.07,100.05,100.06,495200000.0
2008-02-27 19:42:00,100.06,100.07,100.05,100.05,1072200000.0
2008-02-27 19:43:00,100.05,100.09,100.04,100.05,903400000.0
2008-02-27 19:44:00,100.04,100.08,100.04,100.07,984900000.0
2008-02-27 19:45:00,100.07,100.07,100.04,100.055,667299999.0
2008-02-27 19:46:00,100.055,100.08,100.05,100.05,382000000.0
2008-02-27 19:47:00,100.05,100.08,100.05,100.07,289500000.0
2008-02-27 19:48:00,100.065,100.07,100.05,100.055,170100000.0
2008-02-27 19:49:00,100.055,100.065,100.05,100.05,340600000.0
2008-02-27 19:50:00,100.05,100.07,100.05,100.07,727800000.0
2008-02-27 19:51:00,100.07,100.07,100.06,100.07,557800000.0
2008-02-27 19:52:00,100.07,100.08,100.06,100.07,512100000.0
2008-02-27 19:53:00,100.07,100.08,100.05,100.05,789900000.0
2008-02-27 19:54:00,100.05,100.085,100.05,100.05,569700000.0
2008-02-27 19:55:00,100.05,100.055,100.025,100.04,625400000.0
2008-02-27 19:56:00,100.04,100.05,100.02,100.05,853400002.0
2008-02-27 19:57:00,100.05,100.05,100.03,100.04,860400000.0
2008-02-27 19:58:00,100.04,100.045,100.02,100.04,561600000.0
2008-02-27 19:59:00,100.045,100.045,100.01,100.01,293200000.0
2008-02-27 20:00:00,100.01,100.02,100.01,100.02,232100000.0
2008-02-27 20:01:00,100.02,100.03,100.005,100.005,545500000.0
2008-02-27 20:02:00,100.005,100.02,99.98,100.02,642700000.0
2008-02-27 20:03:00,100.02,100.02,99.98,99.99,388200000.0
2008-02-27 20:04:00,99.99,100.02,99.99,100.02,363900000.0
2008-02-27 20:05:00,100.02,100.03,99.99,99.99,956300000.0
2008-02-27 20:06:00,99.99,100.0,99.99,100.0,985000000.0
2008-02-27 20:07:00,100.0,100.01,99.99,100.01,1149000000.0
2008-02-27 20:08:00,100.01,100.01,99.99,100.0,304700000.0
2008-02-27 20:09:00,100.0,100.01,99.99,100.01,650000001.0
2008-02-27 20:10:00,100.01,100.035,100.0,100.03,476900000.0
2008-02-27 20:11:00,100.03,100.05,100.02,100.045,652800000.0
2008-02-27 20:12:00,100.045,100.045,100.04,100.04,1131600000.0
2008-02-27 20:13:00,100.04,100.075,100.04,100.06,689700000.0
2008-02-27 20:14:00,100.06,100.06,100.05,100.06,204700000.0
2008-02-27 20:15:00,100.06,100.06,100.03,100.035,359700000.0
2008-02-27 20:16:00,100.035,100.045,100.01,100.01,361400000.0
2008-02-27 20:17:00,100.01,100.04,100.01,100.03,612200000.0
2008-02-27 20:18:00,100.03,100.03,100.02,100.02,816600000.0
2008-02-27 20:19:00,100.02,100.035,100.01,100.03,935200000.0
2008-02-27 20:20:00,100.03,100.04,100.03,100.03,602400000.0
2008-02-27 20:21:00,100.03,100.03,100.0,100.0,1055700000.0
2008-02-27 20:22:00,100.0,100.03,100.0,100.01,822700000.0
2008-02-27 20:23:00,100.01,100.02,100.0,100.01,849000000.0
2008-02-27 20:24:00,100.01,100.02,100.0,100.0,459800000.0
2008-02-27 20:25:00,100.0,100.005,100.0,100.0,1108500000.0
2008-02-27 20:26:00,100.0,100.04,99.985,100.02,951900001.0
2008-02-27 20:27:00,100.02,100.03,100.005,100.01,693300000.0
2008-02-27 20:28:00,100.01,100.02,100.0,100.02,852900000.0
2008-02-27 20:29:00,100.02,100.02,100.01,100.01,701700000.0
2008-02-27 20:30:00,100.01,100.02,100.0,100.01,668500000.0
2008-02-27 20:31:00,100.01,100.01,99.98,99.98,1162100000.0
2008-02-27 20:32:00,99.98,100.0,99.98,99.98,1744700000.0
2008-02-27 20:33:00,99.98,100.0,99.98,100.0,735900000.0
2008-02-27 20:34:00,100.0,100.0,99.97,99.97,610000000.0
2008-02-27 20:35:00,99.97,99.99,99.97,99.99,1023100000.0
2008-02-27 20:36:00,99.99,99.99,99.975,99.975,678700000.0
2008-02-27 20:37:00,99.975,99.99,99.97,99.98,1261600001.0
2008-02-27 20:38:00,99.98,100.0,99.97,99.98,718400000.0
2008-02-27 20:39:00,99.98,100.0,99.975,100.0,1079000000.0
2008-02-27 20:40:00,100.0,100.0,99.99,99.99,607900000.0
2008-02-27 20:41:00,99.99,100.0,99.99,99.995,1330600000.0
2008-02-27 20:42:00,99.99,100.0,99.98,99.99,751000000.0
2008-02-27 20:43:00,99.99,100.02,99.98,100.02,518200000.0
2008-02-27 20:44:00,100.02,100.02,100.0,100.01,344100000.0
2008-02-27 20:45:00,100.01,100.02,100.0,100.01,296300000.0
2008-02-27 20:46:00,100.01,100.02,99.99,99.99,904700000.0
2008-02-27 20:47:00,99.99,100.02,99.99,100.01,753400000.0
2008-02-27 20:48:00,100.01,100.03,100.01,100.03,1146500000.0
2008-02-27 20:49:00,100.03,100.03,100.02,100.03,1070700000.0
2008-02-27 20:50:00,100.03,100.03,100.01,100.01,1208500000.0
2008-02-27 20:51:00,100.01,100.03,100.0,100.03,1388300000.0
2008-02-27 20:52:00,100.03,100.04,100.02,100.02,945400000.0
2008-02-27 20:53:00,100.02,100.03,100.02,100.03,382800000.0
2008-02-27 20:54:00,100.03,100.04,100.015,100.025,346200000.0
2008-02-27 20:55:00,100.025,100.03,100.02,100.03,299100000.0
2008-02-27 20:56:00,100.025,100.03,100.02,100.025,546300000.0
2008-02-27 20:57:00,100.025,100.035,100.02,100.03,182900000.0
2008-02-27 20:58:00,100.03,100.03,100.01,100.01,217000000.0
2008-02-27 20:59:00,100.01,100.01,100.0,100.0,869500000.0
2008-02-27 21:00:00,100.0,100.0,99.98,100.0,1109000000.0
2008-02-27 21:01:00,100.0,100.01,100.0,100.01,660300000.0
2008-02-27 21:02:00,100.01,100.01,99.97,99.975,544500000.0
2008-02-27 21:03:00,99.975,99.985,99.955,99.97,987700000.0
2008-02-27 21:04:00,99.97,99.985,99.96,99.97,1306500000.0
2008-02-27 21:05:00,99.97,99.97,99.96,99.96,941800000.0
2008-02-27 21:06:00,99.96,99.98,99.96,99.96,1366100003.0
2008-02-27 21:07:00,99.96,100.0,99.96,100.0,755100000.0
2008-02-27 21:08:00,100.0,100.0,99.96,99.97,668300000.0
2008-02-27 21:09:00,99.97,99.98,99.96,99.98,701900000.0
2008-02-27 21:10:00,99.98,99.985,99.96,99.96,811400000.0
2008-02-27 21:11:00,99.96,99.98,99.95,99.97,1261999999.0
2008-02-27 21:12:00,99.97,100.0,99.97,99.98,798800000.0
2008-02-27 21:13:00,99.98,99.99,99.98,99.99,1036500000.0
2008-02-27 21:14:00,99.99,100.0,99.98,100.0,1247200000.0
2008-02-27 21:15:00,100.0,100.01,100.0,100.01,1331900000.0
2008-02-27 21:16:00,100.01,100.04,100.0,100.0,1009000000.0
2008-02-27 21:17:00,100.0,100.02,99.99,100.0,780100000.0
2008-02-27 21:18:00,100.0,100.01,99.98,100.0,998400000.0
2008-02-27 21:19:00,100.0,100.0,99.98,99.99,1228400000.0
2008-02-27 21:20:00,99.99,100.0,99.97,100.0,923800000.0
2008-02-27 21:21:00,100.0,100.01,99.98,99.98,1325600000.0
2008-02-27 21:22:00,99.98,100.0,99.97,99.99,900400000.0
2008-02-27 21:23:00,99.99,99.99,99.97,99.99,547500000.0
2008-02-27 21:24:00,99.98,99.99,99.97,99.98,794200000.0
2008-02-27 21:25:00,99.98,99.99,99.95,99.98,885600002.0
2008-02-27 21:26:00,99.98,100.02,99.98,100.01,534600000.0
2008-02-27 21:27:00,100.01,100.06,100.01,100.05,901800000.0
2008-02-27 21:28:00,100.05,100.06,100.05,100.05,1067899999.0
2008-02-27 21:29:00,100.05,100.06,100.02,100.02,915200000.0
2008-02-27 21:30:00,100.02,100.03,100.005,100.02,864500000.0
2008-02-27 21:31:00,100.02,100.06,100.02,100.04,430400000.0
2008-02-27 21:32:00,100.04,100.05,100.03,100.04,493500000.0
2008-02-27 21:33:00,100.04,100.06,100.04,100.05,657000000.0
2008-02-27 21:34:00,100.05,100.055,100.04,100.05,725400000.0
2008-02-27 21:35:00,100.05,100.05,100.04,100.05,747000000.0
2008-02-27 21:36:00,100.05,100.05,100.025,100.04,399800000.0
2008-02-27 21:37:00,100.04,100.07,100.035,100.04,304100000.0
2008-02-27 21:38:00,100.04,100.06,100.04,100.04,389300000.0
2008-02-27 21:39:00,100.04,100.05,100.035,100.04,365200000.0
2008-02-27 21:40:00,100.04,100.065,100.03,100.065,318800000.0
2008-02-27 21:41:00,100.065,100.08,100.06,100.06,213600000.0
2008-02-27 21:42:00,100.06,100.07,100.055,100.065,91600000.0
2008-02-27 21:43:00,100.065,100.075,100.06,100.065,89000000.0
2008-02-27 21:44:00,100.065,100.08,100.06,100.07,211000000.0
2008-02-27 21:45:00,100.07,100.07,100.06,100.06,741600000.0
2008-02-27 21:46:00,100.06,100.085,100.06,100.07,533400000.0
2008-02-27 21:47:00,100.07,100.09,100.07,100.075,1254100000.0
2008-02-27 21:48:00,100.08,100.1,100.07,100.07,558800000.0
2008-02-27 21:49:00,100.07,100.07,100.05,100.05,1026400000.0
2008-02-27 21:50:00,100.05,100.05,100.03,100.05,613100000.0
2008-02-27 21:51:00,100.05,100.05,100.03,100.04,641100000.0
2008-02-27 21:52:00,100.04,100.09,100.03,100.08,493600000.0
2008-02-27 21:53:00,100.08,100.11,100.07,100.11,821700000.0
2008-02-27 21:54:00,100.11,100.165,100.11,100.16,626800000.0
2008-02-27 21:55:00,100.16,100.16,100.14,100.155,312100000.0
2008-02-27 21:56:00,100.155,100.16,100.125,100.125,387400000.0
2008-02-27 21:57:00,100.125,100.135,100.105,100.13,35500000.0
2008-02-27 21:58:00,100.13,100.17,100.12,100.16,139400000.0
2008-02-27 21:59:00,100.16,100.18,100.155,100.175,221800000.0
2008-02-27 22:00:00,100.175,100.2,100.16,100.16,363000000.0
2008-02-27 22:01:00,100.16,100.17,100.15,100.15,540300000.0
2008-02-27 22:02:00,100.15,100.15,100.13,100.13,187400000.0
2008-02-27 22:03:00,100.125,100.15,100.125,100.14,265500000.0
2008-02-27 22:04:00,100.14,100.14,100.08,100.09,656400000.0
2008-02-27 22:05:00,100.09,100.12,100.09,100.095,676700000.0
2008-02-27 22:06:00,100.095,100.12,100.09,100.1,672400000.0
2008-02-27 22:07:00,100.11,100.12,100.08,100.08,419100000.0
2008-02-27 22:08:00,100.085,100.095,100.085,100.09,350700000.0
2008-02-27 22:09:00,100.09,100.13,100.09,100.125,471800000.0
2008-02-27 22:10:00,100.125,100.13,100.11,100.12,108900000.0
2008-02-27 22:11:00,100.12,100.125,100.1,100.1,47900000.0
2008-02-27 22:12:00,100.1,100.1,100.09,100.09,197600000.0
2008-02-27 22:13:00,100.09,100.13,100.09,100.1,546500000.0
2008-02-27 22:14:00,100.1,100.11,100.095,100.11,557300000.0
2008-02-27 22:15:00,100.11,100.12,100.105,100.11,242400002.0
2008-02-27 22:16:00,100.115,100.115,100.1,100.11,628900000.0
2008-02-27 22:17:00,100.11,100.13,100.11,100.13,729500000.0
2008-02-27 22:18:00,100.13,100.16,100.13,100.14,384400000.0
2008-02-27 22:19:00,100.14,100.16,100.14,100.16,834100000.0
2008-02-27 22:20:00,100.16,100.19,100.135,100.16,501200000.0
2008-02-27 22:21:00,100.16,100.16,100.135,100.14,496400000.0
2008-02-27 22:22:00,100.14,100.16,100.14,100.15,765000000.0
2008-02-27 22:23:00,100.15,100.15,100.125,100.13,521500000.0
2008-02-27 22:24:00,100.13,100.15,100.09,100.1,924800000.0
2008-02-27 22:25:00,100.1,100.11,100.1,100.11,1030400000.0
2008-02-27 22:26:00,100.11,100.16,100.11,100.14,557000000.0
2008-02-27 22:27:00,100.14,100.16,100.14,100.15,588800000.0
2008-02-27 22:28:00,100.16,100.18,100.14,100.18,934599998.0
2008-02-27 22:29:00,100.18,100.18,100.14,100.16,747800000.0
2008-02-27 22:30:00,100.16,100.17,100.13,100.14,589800000.0
2008-02-27 22:31:00,100.14,100.16,100.13,100.14,884700000.0
2008-02-27 22:32:00,100.14,100.16,100.13,100.16,762500000.0
2008-02-27 22:33:00,100.16,100.16,100.13,100.15,560800000.0
2008-02-27 22:34:00,100.15,100.15,100.12,100.13,335000000.0
2008-02-27 22:35:00,100.13,100.14,100.12,100.14,752900000.0
2008-02-27 22:36:00,100.14,100.15,100.14,100.15,447300000.0
2008-02-27 22:37:00,100.15,100.15,100.135,100.14,660400000.0
2008-02-27 22:38:00,100.14,100.16,100.14,100.16,491000000.0
2008-02-27 22:39:00,100.16,100.17,100.14,100.15,451400000.0
2008-02-27 22:40:00,100.15,100.22,100.14,100.21,912200000.0
2008-02-27 22:41:00,100.215,100.23,100.19,100.19,794100000.0
2008-02-27 22:42:00,100.19,100.2,100.18,100.18,537800000.0
2008-02-27 22:43:00,100.18,100.21,100.17,100.17,499900000.0
2008-02-27 22:44:00,100.17,100.17,100.14,100.15,943600000.0
2008-02-27 22:45:00,100.15,100.15,100.13,100.15,575100000.0
2008-02-27 22:46:00,100.15,100.16,100.12,100.15,824800000.0
2008-02-27 22:47:00,100.15,100.18,100.15,100.18,659900000.0
2008-02-27 22:48:00,100.18,100.19,100.17,100.18,262500000.0
2008-02-27 22:49:00,100.175,100.21,100.15,100.18,233800000.0
2008-02-27 22:50:00,100.18,100.19,100.16,100.18,323000000.0
2008-02-27 22:51:00,100.18,100.18,100.155,100.155,533700000.0
2008-02-27 22:52:00,100.155,100.16,100.14,100.15,445100000.0
2008-02-27 22:53:00,100.15,100.16,100.145,100.16,328900000.0
2008-02-27 22:54:00,100.16,100.16,100.14,100.155,186600000.0
2008-02-27 22:55:00,100.155,100.155,100.13,100.14,388900000.0
2008-02-27 22:56:00,100.14,100.155,100.13,100.155,235600000.0
2008-02-27 22:57:00,100.155,100.18,100.155,100.18,212900000.0
2008-02-27 22:58:00,100.18,100.18,100.16,100.16,264700000.0
2008-02-27 22:59:00,100.16,100.17,100.14,100.15,402600000.0
2008-02-27 23:00:00,100.15,100.19,100.14,100.18,249900000.0
2008-02-27 23:01:00,100.18,100.18,100.15,100.16,467800000.0
2008-02-27 23:02:00,100.16,100.17,100.155,100.17,99100000.0
2008-02-27 23:03:00,100.17,100.18,100.15,100.15,244000000.0
2008-02-27 23:04:00,100.155,100.17,100.15,100.17,85200000.0
2008-02-27 23:05:00,100.17,100.175,100.15,100.15,706400000.0
2008-02-27 23:06:00,100.15,100.15,100.15,100.15,356600000.0
2008-02-27 23:07:00,100.15,100.15,100.135,100.135,426200000.0
2008-02-27 23:08:00,100.135,100.14,100.11,100.135,521599998.0
2008-02-27 23:09:00,100.135,100.15,100.125,100.125,522000000.0
2008-02-27 23:10:00,100.125,100.14,100.11,100.12,658300001.0
2008-02-27 23:11:00,100.12,100.125,100.11,100.11,471600000.0
2008-02-27 23:12:00,100.11,100.115,100.105,100.115,745900000.0
2008-02-27 23:13:00,100.115,100.12,100.11,100.12,780800000.0
2008-02-27 23:14:00,100.12,100.13,100.11,100.125,314700000.0
2008-02-27 23:15:00,100.125,100.13,100.12,100.12,244900000.0
2008-02-27 23:16:00,100.12,100.13,100.11,100.11,142200000.0
2008-02-27 23:17:00,100.11,100.12,100.11,100.11,313900000.0
2008-02-27 23:18:00,100.12,100.13,100.11,100.125,156900000.0
2008-02-27 23:19:00,100.125,100.135,100.125,100.13,22200000.0
2008-02-27 23:20:00,100.13,100.135,100.115,100.12,226400000.0
2008-02-27 23:21:00,100.12,100.125,100.1,100.11,162500000.0
2008-02-27 23:22:00,100.115,100.115,100.09,100.09,375800000.0
2008-02-27 23:23:00,100.09,100.125,100.09,100.1,53649500.0
2008-02-27 23:24:00,100.1,100.11,100.095,100.1,385817500.0
2008-02-27 23:25:00,100.1,100.12,100.1,100.115,178207500.0
2008-02-27 23:26:00,100.115,100.135,100.11,100.125,56360499.0
2008-02-27 23:27:00,100.125,100.14,100.125,100.125,41939500.0
2008-02-27 23:28:00,100.125,100.125,100.11,100.115,43198500.0
2008-02-27 23:29:00,100.115,100.13,100.115,100.13,40652000.0
2008-02-27 23:30:00,100.13,100.13,100.11,100.11,296268001.0
2008-02-27 23:31:00,100.11,100.145,100.105,100.135,331125500.0
2008-02-27 23:32:00,100.135,100.155,100.135,100.15,88162500.0
2008-02-27 23:33:00,100.15,100.15,100.125,100.13,127751000.0
2008-02-27 23:34:00,100.13,100.14,100.125,100.14,133454000.0
2008-02-27 23:35:00,100.13,100.145,100.13,100.135,187127000.0
2008-02-27 23:36:00,100.135,100.16,100.115,100.16,968749000.0
2008-02-27 23:37:00,100.16,100.165,100.14,100.15,71814000.0
2008-02-27 23:38:00,100.15,100.155,100.135,100.145,132349500.0
2008-02-27 23:39:00,100.145,100.15,100.12,100.15,211068000.0
2008-02-27 23:40:00,100.15,100.15,100.13,100.15,172372500.0
2008-02-27 23:41:00,100.15,100.15,100.13,100.13,168983500.0
2008-02-27 23:42:00,100.125,100.14,100.125,100.13,391148500.0
2008-02-27 23:43:00,100.13,100.15,100.13,100.15,451541500.0
2008-02-27 23:44:00,100.145,100.16,100.13,100.15,582473999.0
2008-02-27 23:45:00,100.15,100.155,100.125,100.125,43191500.0
2008-02-27 23:46:00,100.125,100.14,100.125,100.135,138531500.0
2008-02-27 23:47:00,100.135,100.14,100.13,100.13,156050500.0
2008-02-27 23:48:00,100.13,100.155,100.13,100.155,68894500.0
2008-02-27 23:49:00,100.155,100.155,100.14,100.145,19812500.0
2008-02-27 23:50:00,100.145,100.15,100.115,100.12,864032000.0
2008-02-27 23:51:00,100.12,100.13,100.105,100.11,341427000.0
2008-02-27 23:52:00,100.11,100.145,100.11,100.135,90438000.0
2008-02-27 23:53:00,100.135,100.155,100.12,100.15,134093000.0
2008-02-27 23:54:00,100.15,100.15,100.13,100.14,118010000.0
2008-02-27 23:55:00,100.14,100.14,100.13,100.13,278265000.0
2008-02-27 23:56:00,100.13,100.14,100.13,100.13,718188500.0
2008-02-27 23:57:00,100.13,100.13,100.13,100.13,18252000.0
2008-02-27 23:58:00,100.13,100.13,100.13,100.13,18843500.0
2008-02-27 23:59:00,100.13,100.15,100.13,100.13,466084000.0
2008-02-28 00:00:00,100.13,100.13,100.07,100.1,1355445000.0
2008-02-28 00:01:00,100.1,100.11,100.09,100.11,1540300000.0
2008-02-28 00:02:00,100.11,100.11,100.09,100.1,1151900000.0
2008-02-28 00:03:00,100.1,100.1,100.07,100.07,1229800000.0
2008-02-28 00:04:00,100.07,100.07,100.05,100.07,1822800000.0
2008-02-28 00:05:00,100.07,100.09,100.06,100.08,1524900000.0
2008-02-28 00:06:00,100.08,100.09,100.08,100.08,1578900000.0
2008-02-28 00:07:00,100.08,100.08,100.05,100.07,1746000000.0
2008-02-28 00:08:00,100.07,100.1,100.07,100.09,1223200000.0
2008-02-28 00:09:00,100.09,100.09,100.07,100.08,1340200000.0
2008-02-28 00:10:00,100.09,100.1,100.09,100.09,1998000000.0
2008-02-28 00:11:00,100.09,100.09,100.08,100.09,1863600000.0
2008-02-28 00:12:00,100.09,100.09,100.07,100.08,1337300000.0
2008-02-28 00:13:00,100.08,100.12,100.08,100.09,1011307000.0
2008-02-28 00:14:00,100.09,100.11,100.09,100.1,672700000.0
2008-02-28 00:15:00,100.1,100.14,100.1,100.14,1089000000.0
2008-02-28 00:16:00,100.14,100.15,100.09,100.09,896100000.0
2008-02-28 00:17:00,100.09,100.12,100.09,100.11,606600000.0
2008-02-28 00:18:00,100.105,100.13,100.1,100.12,294500000.0
2008-02-28 00:19:00,100.12,100.145,100.12,100.14,295000000.0
2008-02-28 00:20:00,100.14,100.14,100.12,100.13,215800000.0
2008-02-28 00:21:00,100.13,100.145,100.13,100.14,149000000.0
2008-02-28 00:22:00,100.14,100.14,100.14,100.14,123100000.0
2008-02-28 00:23:00,100.14,100.14,100.08,100.09,165800000.0
2008-02-28 00:24:00,100.09,100.13,100.09,100.11,228100000.0
2008-02-28 00:25:00,100.11,100.13,100.1,100.1,299700000.0
2008-02-28 00:26:00,100.1,100.12,100.1,100.11,303600000.0
2008-02-28 00:27:00,100.11,100.11,100.1,100.1,120900000.0
2008-02-28 00:28:00,100.1,100.12,100.1,100.11,213000000.0
2008-02-28 00:29:00,100.11,100.12,100.11,100.11,537800000.0
2008-02-28 00:30:00,100.11,100.125,100.11,100.115,375900000.0
2008-02-28 00:31:00,100.115,100.115,100.07,100.08,1209500001.0
2008-02-28 00:32:00,100.09,100.11,100.08,100.095,532900000.0
2008-02-28 00:33:00,100.095,100.105,100.09,100.105,62600000.0
2008-02-28 00:34:00,100.105,100.11,100.095,100.105,91100000.0
2008-02-28 00:35:00,100.105,100.105,100.09,100.105,22800000.0
2008-02-28 00:36:00,100.105,100.105,100.07,100.08,117300000.0
2008-02-28 00:37:00,100.08,100.08,100.065,100.065,197700000.0
2008-02-28 00:38:00,100.065,100.07,100.065,100.065,71700000.0
2008-02-28 00:39:00,100.065,100.065,100.065,100.065,73100000.0
2008-02-28 00:40:00,100.065,100.07,100.065,100.07,25700000.0
2008-02-28 00:41:00,100.07,100.075,100.055,100.06,49200000.0
2008-02-28 00:42:00,100.06,100.07,100.06,100.07,23200000.0
2008-02-28 00:43:00,100.07,100.07,100.06,100.06,22500000.0
2008-02-28 00:44:00,100.06,100.06,100.02,100.05,316100000.0
2008-02-28 00:45:00,100.05,100.05,99.99,100.025,493500000.0
2008-02-28 00:46:00,100.02,100.03,100.0,100.03,1350700000.0
2008-02-28 00:47:00,100.03,100.04,100.025,100.025,1296000000.0
2008-02-28 00:48:00,100.025,100.025,100.01,100.025,218400000.0
2008-02-28 00:49:00,100.025,100.04,100.025,100.025,56100000.0
2008-02-28 00:50:00,100.025,100.025,99.98,99.98,673900000.0
2008-02-28 00:51:00,99.985,100.02,99.985,100.02,65800000.0
2008-02-28 00:52:00,100.02,100.025,100.02,100.02,722500000.0
2008-02-28 00:53:00,100.02,100.04,100.02,100.04,977100031.0
2008-02-28 00:54:00,100.04,100.05,100.03,100.035,86400000.0
2008-02-28 00:55:00,100.035,100.04,100.03,100.04,47500000.0
2008-02-28 00:56:00,100.04,100.045,100.03,100.04,213900000.0
2008-02-28 00:57:00,100.04,100.04,100.025,100.035,380500000.0
2008-02-28 00:58:00,100.035,100.035,100.035,100.035,45000000.0
2008-02-28 00:59:00,100.035,100.035,100.025,100.025,208000000.0
2008-02-28 01:00:00,100.025,100.045,100.025,100.045,1757400000.0
2008-02-28 01:01:00,100.045,100.05,100.02,100.04,1496900000.0
2008-02-28 01:02:00,100.04,100.05,100.04,100.05,1214500000.0
2008-02-28 01:03:00,100.05,100.055,100.04,100.05,957400000.0
2008-02-28 01:04:00,100.05,100.07,100.05,100.07,360800000.0
2008-02-28 01:05:00,100.07,100.085,100.06,100.08,519300000.0
2008-02-28 01:06:00,100.08,100.095,100.07,100.085,128400000.0
2008-02-28 01:07:00,100.085,100.11,100.08,100.095,1234800000.0
2008-02-28 01:08:00,100.095,100.105,100.08,100.09,263100000.0
2008-02-28 01:09:00,100.09,100.145,100.09,100.125,63100000.0
2008-02-28 01:10:00,100.125,100.13,100.12,100.13,79900000.0
2008-02-28 01:11:00,100.13,100.15,100.13,100.14,91800000.0
2008-02-28 01:12:00,100.14,100.15,100.14,100.15,111500000.0
2008-02-28 01:13:00,100.15,100.16,100.14,100.145,91900000.0
2008-02-28 01:14:00,100.145,100.17,100.145,100.155,669300000.0
2008-02-28 01:15:00,100.155,100.16,100.145,100.15,1356600000.0
2008-02-28 01:16:00,100.15,100.155,100.13,100.135,1373500000.0
2008-02-28 01:17:00,100.135,100.14,100.12,100.12,465100000.0
2008-02-28 01:18:00,100.12,100.12,100.08,100.1,143800000.0
2008-02-28 01:19:00,100.1,100.12,100.095,100.11,114500000.0
2008-02-28 01:20:00,100.11,100.145,100.11,100.13,557600000.0
2008-02-28 01:21:00,100.13,100.155,100.12,100.155,403800000.0
2008-02-28 01:22:00,100.155,100.175,100.135,100.15,147600000.0
2008-02-28 01:23:00,100.15,100.17,100.14,100.15,144700000.0
2008-02-28 01:24:00,100.15,100.18,100.145,100.17,436800000.0
2008-02-28 01:25:00,100.17,100.2,100.165,100.19,257700000.0
2008-02-28 01:26:00,100.19,100.19,100.16,100.16,559400000.0
2008-02-28 01:27:00,100.16,100.18,100.16,100.16,621400000.0
2008-02-28 01:28:00,100.16,100.17,100.145,100.145,740900000.0
2008-02-28 01:29:00,100.15,100.15,100.115,100.115,924300000.0
2008-02-28 01:30:00,100.115,100.135,100.11,100.115,671100000.0
2008-02-28 01:31:00,100.115,100.115,100.085,100.1,662000000.0
2008-02-28 01:32:00,100.1,100.105,100.095,100.1,359300000.0
2008-02-28 01:33:00,100.1,100.105,100.1,100.105,239800000.0
2008-02-28 01:34:00,100.105,100.105,100.09,100.09,1076800000.0
2008-02-28 01:35:00,100.09,100.105,100.09,100.1,358300000.0
2008-02-28 01:36:00,100.1,100.12,100.1,100.1,620800000.0
2008-02-28 01:37:00,100.1,100.12,100.1,100.12,757100000.0
2008-02-28 01:38:00,100.12,100.13,100.08,100.08,172500000.0
2008-02-28 01:39:00,100.08,100.095,100.08,100.08,558000001.0
2008-02-28 01:40:00,100.08,100.105,100.08,100.095,62200000.0
2008-02-28 01:41:00,100.095,100.11,100.08,100.08,295500000.0
2008-02-28 01:42:00,100.08,100.12,100.08,100.1,265800000.0
2008-02-28 01:43:00,100.1,100.115,100.095,100.105,44600000.0
2008-02-28 01:44:00,100.105,100.13,100.105,100.12,104800000.0
2008-02-28 01:45:00,100.12,100.13,100.1,100.105,152600000.0
2008-02-28 01:46:00,100.105,100.135,100.105,100.11,228500000.0
2008-02-28 01:47:00,100.11,100.12,100.105,100.115,44600000.0
2008-02-28 01:48:00,100.115,100.13,100.115,100.125,44600000.0
2008-02-28 01:49:00,100.125,100.125,100.1,100.115,48300000.0
2008-02-28 01:50:00,100.115,100.14,100.115,100.14,44600000.0
2008-02-28 01:51:00,100.14,100.15,100.07,100.08,53400000.0
2008-02-28 01:52:00,100.08,100.08,100.07,100.07,1279900000.0
2008-02-28 01:53:00,100.07,100.075,100.065,100.07,440200000.0
2008-02-28 01:54:00,100.07,100.075,100.06,100.07,45000000.0
2008-02-28 01:55:00,100.07,100.075,100.07,100.07,44800000.0
2008-02-28 01:56:00,100.07,100.075,100.055,100.06,221400000.0
2008-02-28 01:57:00,100.06,100.07,100.06,100.07,132900000.0
2008-02-28 01:58:00,100.07,100.085,100.07,100.07,546100000.0
2008-02-28 01:59:00,100.07,100.07,100.07,100.07,512700000.0
2008-02-28 02:00:00,100.07,100.08,100.07,100.07,449900000.0
2008-02-28 02:01:00,100.07,100.08,100.07,100.07,695700000.0
2008-02-28 02:02:00,100.07,100.07,100.06,100.06,506600000.0
2008-02-28 02:03:00,100.06,100.07,100.06,100.06,622500000.0
2008-02-28 02:04:00,100.07,100.07,100.035,100.04,328900000.0
2008-02-28 02:05:00,100.04,100.07,100.04,100.04,888200000.0
2008-02-28 02:06:00,100.04,100.04,100.0,100.0,602900000.0
2008-02-28 02:07:00,100.0,100.01,100.0,100.005,542100000.0
2008-02-28 02:08:00,100.005,100.005,99.99,99.995,296700000.0
2008-02-28 02:09:00,99.995,99.995,99.98,99.99,183500000.0
2008-02-28 02:10:00,99.99,100.0,99.975,99.99,670200000.0
2008-02-28 02:11:00,99.99,100.025,99.99,100.015,226800000.0
2008-02-28 02:12:00,100.015,100.045,100.01,100.045,1115200000.0
2008-02-28 02:13:00,100.045,100.05,100.015,100.04,534000000.0
2008-02-28 02:14:00,100.04,100.04,99.97,99.98,857900000.0
2008-02-28 02:15:00,99.98,100.005,99.96,100.005,402400000.0
2008-02-28 02:16:00,100.005,100.02,100.0,100.02,829200000.0
2008-02-28 02:17:00,100.02,100.04,100.015,100.04,362600000.0
2008-02-28 02:18:00,100.04,100.05,100.005,100.01,495700000.0
2008-02-28 02:19:00,100.01,100.03,100.01,100.02,736700000.0
2008-02-28 02:20:00,100.02,100.04,100.02,100.04,628800000.0
2008-02-28 02:21:00,100.03,100.07,100.03,100.05,343800000.0
2008-02-28 02:22:00,100.05,100.06,100.045,100.06,474400000.0
2008-02-28 02:23:00,100.06,100.08,100.06,100.07,709200000.0
2008-02-28 02:24:00,100.07,100.08,100.06,100.08,548100000.0
2008-02-28 02:25:00,100.08,100.08,100.06,100.06,532900000.0
2008-02-28 02:26:00,100.06,100.07,100.04,100.05,462100000.0
2008-02-28 02:27:00,100.05,100.06,100.045,100.05,522500000.0
2008-02-28 02:28:00,100.05,100.05,100.03,100.03,647000000.0
2008-02-28 02:29:00,100.03,100.05,100.03,100.03,757600000.0
2008-02-28 02:30:00,100.03,100.04,100.02,100.03,502400000.0
2008-02-28 02:31:00,100.03,100.04,100.03,100.04,463400000.0
2008-02-28 02:32:00,100.04,100.05,100.04,100.04,594800000.0
2008-02-28 02:33:00,100.04,100.04,100.04,100.04,718000000.0
2008-02-28 02:34:00,100.04,100.05,100.03,100.03,481000000.0
2008-02-28 02:35:00,100.03,100.04,100.02,100.02,682400000.0
2008-02-28 02:36:00,100.02,100.02,99.99,99.99,858400000.0
2008-02-28 02:37:00,99.99,100.02,99.99,100.01,688300000.0
2008-02-28 02:38:00,100.01,100.01,100.0,100.005,324700000.0
2008-02-28 02:39:00,100.005,100.03,100.0,100.03,786000000.0
2008-02-28 02:40:00,100.03,100.03,100.005,100.02,494000000.0
2008-02-28 02:41:00,100.02,100.04,100.02,100.04,736300000.0
2008-02-28 02:42:00,100.04,100.05,100.03,100.04,740900000.0
2008-02-28 02:43:00,100.04,100.05,100.04,100.05,284700000.0
2008-02-28 02:44:00,100.05,100.05,100.035,100.04,395200000.0
2008-02-28 02:45:00,100.04,100.04,100.035,100.035,637700000.0
2008-02-28 02:46:00,100.035,100.05,100.03,100.05,550400000.0
2008-02-28 02:47:00,100.05,100.05,100.01,100.02,787000000.0
2008-02-28 02:48:00,100.02,100.03,100.02,100.03,610200000.0
2008-02-28 02:49:00,100.03,100.04,100.01,100.02,755900000.0
2008-02-28 02:50:00,100.01,100.02,99.99,100.01,468300000.0
2008-02-28 02:51:00,100.01,100.015,99.99,99.99,581700000.0
2008-02-28 02:52:00,99.99,100.0,99.98,99.99,750700000.0
2008-02-28 02:53:00,99.99,99.99,99.98,99.99,782100000.0
2008-02-28 02:54:00,99.99,100.02,99.99,100.0,664800000.0
2008-02-28 02:55:00,100.0,100.03,100.0,100.02,1151999996.0
2008-02-28 02:56:00,100.02,100.03,100.01,100.015,695100000.0
2008-02-28 02:57:00,100.015,100.04,100.01,100.02,950500000.0
2008-02-28 02:58:00,100.02,100.03,100.02,100.03,817799999.0
2008-02-28 02:59:00,100.03,100.04,100.01,100.04,759300000.0
2008-02-28 03:00:00,100.04,100.04,99.985,99.985,886700000.0
2008-02-28 03:01:00,99.985,100.02,99.985,100.02,912600000.0
2008-02-28 03:02:00,100.03,100.03,99.98,99.99,468600001.0
2008-02-28 03:03:00,99.99,100.0,99.97,99.975,992500000.0
2008-02-28 03:04:00,99.975,99.98,99.965,99.975,1576500000.0
2008-02-28 03:05:00,99.975,100.02,99.975,100.02,925500000.0
2008-02-28 03:06:00,100.02,100.02,99.98,100.0,863800000.0
2008-02-28 03:07:00,100.0,100.02,99.99,99.99,651600000.0
2008-02-28 03:08:00,99.99,100.01,99.97,99.97,764000000.0
2008-02-28 03:09:00,99.97,100.0,99.97,99.99,340200000.0
2008-02-28 03:10:00,99.99,100.0,99.98,99.99,717200000.0
2008-02-28 03:11:00,99.99,100.0,99.99,100.0,1012800000.0
2008-02-28 03:12:00,100.0,100.02,99.99,100.01,495100000.0
2008-02-28 03:13:00,100.01,100.025,100.0,100.025,145200000.0
2008-02-28 03:14:00,100.02,100.025,99.98,99.98,621800000.0
2008-02-28 03:15:00,99.98,100.01,99.975,100.01,660900000.0
2008-02-28 03:16:00,100.01,100.02,99.99,100.01,445600000.0
2008-02-28 03:17:00,100.0,100.03,100.0,100.02,758600000.0
2008-02-28 03:18:00,100.02,100.03,100.01,100.01,544000000.0
2008-02-28 03:19:00,100.01,100.03,100.0,100.01,819900000.0
2008-02-28 03:20:00,100.01,100.03,100.01,100.01,531700000.0
2008-02-28 03:21:00,100.01,100.03,100.0,100.02,1042900000.0
2008-02-28 03:22:00,100.02,100.02,100.02,100.02,764600000.0
2008-02-28 03:23:00,100.02,100.03,100.02,100.03,888800000.0
2008-02-28 03:24:00,100.03,100.06,100.03,100.04,577600000.0
2008-02-28 03:25:00,100.05,100.08,100.04,100.07,468800000.0
2008-02-28 03:26:00,100.08,100.08,100.05,100.06,428900000.0
2008-02-28 03:27:00,100.06,100.07,100.05,100.05,456300000.0
2008-02-28 03:28:00,100.05,100.08,100.04,100.07,370300000.0
2008-02-28 03:29:00,100.07,100.08,100.04,100.07,707500000.0
2008-02-28 03:30:00,100.065,100.08,100.065,100.075,58600000.0
2008-02-28 03:31:00,100.07,100.07,100.045,100.05,302300000.0
2008-02-28 03:32:00,100.05,100.08,100.05,100.08,432100000.0
2008-02-28 03:33:00,100.08,100.08,100.06,100.07,374900000.0
2008-02-28 03:34:00,100.07,100.08,100.07,100.08,410400000.0
2008-02-28 03:35:00,100.08,100.1,100.065,100.085,602700000.0
2008-02-28 03:36:00,100.08,100.09,100.08,100.08,447000000.0
2008-02-28 03:37:00,100.08,100.08,100.08,100.08,500100000.0
2008-02-28 03:38:00,100.08,100.08,100.055,100.055,350500000.0
2008-02-28 03:39:00,100.055,100.055,100.04,100.055,442800000.0
2008-02-28 03:40:00,100.055,100.06,100.05,100.06,508800000.0
2008-02-28 03:41:00,100.06,100.07,100.06,100.07,227300000.0
2008-02-28 03:42:00,100.07,100.085,100.065,100.07,94400000.0
2008-02-28 03:43:00,100.07,100.07,100.055,100.06,146600000.0
2008-02-28 03:44:00,100.06,100.07,100.06,100.07,512400000.0
2008-02-28 03:45:00,100.07,100.085,100.05,100.07,275500000.0
2008-02-28 03:46:00,100.07,100.07,100.055,100.07,388200000.0
2008-02-28 03:47:00,100.07,100.07,100.07,100.07,210400000.0
2008-02-28 03:48:00,100.07,100.075,100.06,100.06,109800000.0
2008-02-28 03:49:00,100.06,100.065,100.045,100.06,354600000.0
2008-02-28 03:50:00,100.06,100.06,100.05,100.06,179700000.0
2008-02-28 03:51:00,100.06,100.06,100.045,100.055,540599999.0
2008-02-28 03:52:00,100.055,100.065,100.05,100.065,264900000.0
2008-02-28 03:53:00,100.07,100.07,100.055,100.055,45200000.0
2008-02-28 03:54:00,100.055,100.055,100.04,100.04,63300000.0
2008-02-28 03:55:00,100.04,100.055,100.04,100.04,361800000.0
2008-02-28 03:56:00,100.04,100.04,100.02,100.03,451400000.0
2008-02-28 03:57:00,100.03,100.04,100.02,100.04,183500000.0
2008-02-28 03:58:00,100.04,100.04,100.025,100.025,614800000.0
2008-02-28 03:59:00,100.025,100.04,100.02,100.03,457200000.0
2008-02-28 04:00:00,100.03,100.05,100.02,100.04,533700000.0
2008-02-28 04:01:00,100.04,100.05,100.04,100.05,530200000.0
2008-02-28 04:02:00,100.05,100.055,100.04,100.05,933100000.0
2008-02-28 04:03:00,100.05,100.05,100.02,100.03,783900000.0
2008-02-28 04:04:00,100.03,100.04,100.005,100.02,731300000.0
2008-02-28 04:05:00,100.02,100.02,100.0,100.02,626500000.0
2008-02-28 04:06:00,100.02,100.02,99.99,99.99,911600000.0
2008-02-28 04:07:00,99.99,99.99,99.98,99.99,959900000.0
2008-02-28 04:08:00,99.99,100.0,99.99,99.99,766100000.0
2008-02-28 04:09:00,99.99,100.0,99.98,99.99,730900000.0
2008-02-28 04:10:00,99.99,99.99,99.98,99.98,714800000.0
2008-02-28 04:11:00,99.98,99.99,99.97,99.98,550200000.0
2008-02-28 04:12:00,99.98,99.98,99.94,99.94,677000000.0
2008-02-28 04:13:00,99.94,99.96,99.935,99.96,631000000.0
2008-02-28 04:14:00,99.96,99.96,99.945,99.955,241900000.0
2008-02-28 04:15:00,99.96,99.96,99.95,99.96,244600000.0
2008-02-28 04:16:00,99.96,99.96,99.955,99.96,427500000.0
2008-02-28 04:17:00,99.96,99.96,99.955,99.955,71600000.0
2008-02-28 04:18:00,99.955,99.96,99.945,99.96,226100000.0
2008-02-28 04:19:00,99.96,99.96,99.95,99.96,1237600000.0
2008-02-28 04:20:00,99.96,99.98,99.96,99.97,1133600000.0
2008-02-28 04:21:00,99.97,99.99,99.97,99.99,501500000.0
2008-02-28 04:22:00,99.99,100.0,99.99,100.0,1473900000.0
2008-02-28 04:23:00,100.0,100.02,99.99,100.0,472600000.0
2008-02-28 04:24:00,100.0,100.0,99.995,100.0,323400000.0
2008-02-28 04:25:00,100.0,100.0,99.985,99.99,298300000.0
2008-02-28 04:26:00,99.99,99.99,99.985,99.985,755900000.0
2008-02-28 04:27:00,99.985,99.99,99.97,99.97,699900000.0
2008-02-28 04:28:00,99.97,99.97,99.94,99.955,1079000000.0
2008-02-28 04:29:00,99.955,99.96,99.94,99.95,224400000.0
2008-02-28 04:30:00,99.95,99.95,99.93,99.93,566000000.0
2008-02-28 04:31:00,99.93,99.93,99.92,99.93,762500000.0
2008-02-28 04:32:00,99.93,99.93,99.91,99.91,532100000.0
2008-02-28 04:33:00,99.91,99.92,99.91,99.92,721400000.0
2008-02-28 04:34:00,99.92,99.93,99.915,99.915,474700000.0
2008-02-28 04:35:00,99.915,99.94,99.915,99.94,76600000.0
2008-02-28 04:36:00,99.94,99.945,99.925,99.945,48900000.0
2008-02-28 04:37:00,99.945,99.96,99.94,99.96,93900000.0
2008-02-28 04:38:00,99.96,99.98,99.955,99.98,102900000.0
2008-02-28 04:39:00,99.98,100.01,99.98,99.995,267400000.0
2008-02-28 04:40:00,99.99,100.015,99.99,100.01,304900000.0
2008-02-28 04:41:00,100.01,100.01,100.005,100.01,815100000.0
2008-02-28 04:42:00,100.01,100.015,99.99,100.015,462400000.0
2008-02-28 04:43:00,100.015,100.05,99.99,100.05,854400000.0
2008-02-28 04:44:00,100.05,100.05,100.02,100.03,1038400000.0
2008-02-28 04:45:00,100.03,100.04,100.01,100.03,419200000.0
2008-02-28 04:46:00,100.03,100.03,100.02,100.02,725200000.0
2008-02-28 04:47:00,100.02,100.04,100.02,100.03,1101200000.0
2008-02-28 04:48:00,100.03,100.05,100.03,100.04,936200000.0
2008-02-28 04:49:00,100.04,100.04,100.02,100.02,696000000.0
2008-02-28 04:50:00,100.02,100.02,100.02,100.02,1264600000.0
2008-02-28 04:51:00,100.02,100.02,100.0,100.005,747100000.0
2008-02-28 04:52:00,100.005,100.02,100.005,100.01,779300000.0
2008-02-28 04:53:00,100.01,100.02,100.005,100.01,779700000.0
2008-02-28 04:54:00,100.01,100.01,100.0,100.01,577800000.0
2008-02-28 04:55:00,100.01,100.01,100.0,100.01,1028300000.0
2008-02-28 04:56:00,100.01,100.01,100.0,100.01,871600000.0
2008-02-28 04:57:00,100.01,100.02,100.01,100.01,1395700000.0
2008-02-28 04:58:00,100.01,100.01,100.0,100.0,549000000.0
2008-02-28 04:59:00,100.0,100.01,100.0,100.01,1001800000.0
2008-02-28 05:00:00,100.03,100.03,100.02,100.02,1413400000.0
2008-02-28 05:01:00,100.0,100.0,100.0,100.0,1413400000.0
2008-02-28 05:02:00,100.0,100.01,99.99,100.01,909400000.0
2008-02-28 05:03:00,100.01,100.01,100.0,100.01,628400000.0
2008-02-28 05:04:00,100.01,100.01,100.005,100.005,104400000.0
2008-02-28 05:05:00,100.005,100.01,100.0,100.0,560300000.0
2008-02-28 05:06:00,100.0,100.01,100.0,100.01,487000000.0
2008-02-28 05:07:00,100.01,100.02,99.99,99.99,594400000.0
2008-02-28 05:08:00,99.99,100.0,99.99,100.0,500600000.0
2008-02-28 05:09:00,100.0,100.01,99.99,99.995,781400000.0
2008-02-28 05:10:00,99.995,100.0,99.975,99.99,722600000.0
2008-02-28 05:11:00,99.99,99.99,99.975,99.985,292100000.0
2008-02-28 05:12:00,99.985,99.99,99.975,99.99,357100000.0
2008-02-28 05:13:00,99.99,99.99,99.98,99.98,767000000.0
2008-02-28 05:14:00,99.98,100.0,99.98,99.99,790900000.0
2008-02-28 05:15:00,99.99,99.99,99.97,99.97,841400000.0
2008-02-28 05:16:00,99.97,99.985,99.97,99.98,633300000.0
2008-02-28 05:17:00,99.98,99.985,99.965,99.97,134300000.0
2008-02-28 05:18:00,99.97,99.975,99.96,99.97,830000000.0
2008-02-28 05:19:00,99.965,99.98,99.96,99.975,739800000.0
2008-02-28 05:20:00,99.975,99.975,99.955,99.97,816500000.0
2008-02-28 05:21:00,99.97,99.975,99.96,99.97,1217700000.0
2008-02-28 05:22:00,99.97,99.98,99.965,99.97,598500000.0
2008-02-28 05:23:00,99.97,99.99,99.96,99.99,733000000.0
2008-02-28 05:24:00,99.99,100.04,99.99,100.015,353000000.0
2008-02-28 05:25:00,100.035,100.035,99.995,100.005,77400000.0
2008-02-28 05:26:00,100.005,100.06,100.005,100.06,595900000.0
2008-02-28 05:27:00,100.06,100.06,100.03,100.04,1022300000.0
2008-02-28 05:28:00,100.04,100.04,100.03,100.03,801800000.0
2008-02-28 05:29:00,100.03,100.04,100.0,100.0,1302200000.0
2008-02-28 05:30:00,100.0,100.015,99.99,100.01,1070300000.0
2008-02-28 05:31:00,100.01,100.03,100.01,100.02,1101700000.0
2008-02-28 05:32:00,100.02,100.02,100.01,100.01,599900000.0
2008-02-28 05:33:00,100.01,100.05,100.01,100.05,395300000.0
2008-02-28 05:34:00,100.05,100.07,100.035,100.05,551600000.0
2008-02-28 05:35:00,100.05,100.06,100.04,100.055,96600000.0
2008-02-28 05:36:00,100.055,100.055,100.055,100.055,44600000.0
2008-02-28 05:37:00,100.055,100.07,100.055,100.07,311700000.0
2008-02-28 05:38:00,100.07,100.08,100.06,100.07,709100000.0
2008-02-28 05:39:00,100.07,100.08,100.06,100.07,619300000.0
2008-02-28 05:40:00,100.07,100.09,100.07,100.085,420500000.0
2008-02-28 05:41:00,100.085,100.09,100.07,100.085,635300000.0
2008-02-28 05:42:00,100.085,100.1,100.085,100.09,960100000.0
2008-02-28 05:43:00,100.09,100.09,100.08,100.085,338700000.0
2008-02-28 05:44:00,100.085,100.085,100.07,100.07,372000000.0
2008-02-28 05:45:00,100.07,100.07,100.05,100.06,465600000.0
2008-02-28 05:46:00,100.06,100.06,100.05,100.06,520000000.0
2008-02-28 05:47:00,100.06,100.06,100.04,100.05,429100000.0
2008-02-28 05:48:00,100.05,100.05,100.04,100.04,603400000.0
2008-02-28 05:49:00,100.04,100.04,100.03,100.04,664000000.0
2008-02-28 05:50:00,100.04,100.04,100.015,100.02,1353500000.0
2008-02-28 05:51:00,100.02,100.03,100.02,100.02,1305900000.0
2008-02-28 05:52:00,100.02,100.04,100.0,100.02,1855100000.0
2008-02-28 05:53:00,100.02,100.04,100.02,100.02,419300000.0
2008-02-28 05:54:00,100.02,100.04,100.02,100.02,850700000.0
2008-02-28 05:55:00,100.02,100.03,100.02,100.03,515500000.0
2008-02-28 05:56:00,100.03,100.04,100.03,100.03,472400000.0
2008-02-28 05:57:00,100.03,100.05,100.03,100.03,558100000.0
2008-02-28 05:58:00,100.03,100.04,100.02,100.02,949000000.0
2008-02-28 05:59:00,100.02,100.04,100.02,100.04,667000000.0
2008-02-28 06:00:00,100.04,100.04,100.015,100.015,828800000.0
2008-02-28 06:01:00,100.015,100.02,100.015,100.02,109900000.0
2008-02-28 06:02:00,100.02,100.025,100.02,100.02,511700000.0
2008-02-28 06:03:00,100.02,100.03,100.02,100.025,428800000.0
2008-02-28 06:04:00,100.025,100.04,100.02,100.025,1365700000.0
2008-02-28 06:05:00,100.025,100.025,100.01,100.015,1730000000.0
2008-02-28 06:06:00,100.015,100.03,100.015,100.015,1544000000.0
2008-02-28 06:07:00,100.015,100.02,99.995,99.995,1334900000.0
2008-02-28 06:08:00,99.995,100.0,99.995,99.995,68400000.0
2008-02-28 06:09:00,99.995,100.005,99.995,100.005,161700000.0
2008-02-28 06:10:00,100.005,100.01,99.995,100.01,422800000.0
2008-02-28 06:11:00,100.01,100.025,100.01,100.025,237600000.0
2008-02-28 06:12:00,100.025,100.025,100.01,100.015,595700000.0
2008-02-28 06:13:00,100.015,100.04,100.015,100.035,413500000.0
2008-02-28 06:14:00,100.035,100.045,100.03,100.035,253500000.0
2008-02-28 06:15:00,100.035,100.045,100.03,100.045,292100000.0
2008-02-28 06:16:00,100.045,100.05,100.04,100.04,858000000.0
2008-02-28 06:17:00,100.04,100.06,100.04,100.05,734700000.0
2008-02-28 06:18:00,100.05,100.06,100.05,100.06,391800000.0
2008-02-28 06:19:00,100.06,100.06,100.05,100.05,790300000.0
2008-02-28 06:20:00,100.05,100.05,100.04,100.05,661600000.0
2008-02-28 06:21:00,100.05,100.055,100.04,100.04,427600000.0
2008-02-28 06:22:00,100.04,100.06,100.04,100.05,554300000.0
2008-02-28 06:23:00,100.05,100.05,100.05,100.05,1267900000.0
2008-02-28 06:24:00,100.05,100.06,100.04,100.04,672400000.0
2008-02-28 06:25:00,100.04,100.04,100.025,100.03,1715400000.0
2008-02-28 06:26:00,100.03,100.035,100.025,100.035,1346100000.0
2008-02-28 06:27:00,100.035,100.035,100.0,100.02,537300000.0
2008-02-28 06:28:00,100.02,100.04,100.015,100.02,738400000.0
2008-02-28 06:29:00,100.02,100.04,100.02,100.02,336900000.0
2008-02-28 06:30:00,100.02,100.05,100.02,100.03,575700000.0
2008-02-28 06:31:00,100.03,100.05,100.02,100.045,1039100000.0
2008-02-28 06:32:00,100.045,100.07,100.02,100.035,240500000.0
2008-02-28 06:33:00,100.035,100.04,100.02,100.03,161800000.0
2008-02-28 06:34:00,100.03,100.04,100.02,100.03,1300600000.0
2008-02-28 06:35:00,100.03,100.04,100.03,100.03,526400000.0
2008-02-28 06:36:00,100.03,100.03,100.02,100.025,305500000.0
2008-02-28 06:37:00,100.025,100.04,100.015,100.03,566700000.0
2008-02-28 06:38:00,100.03,100.04,100.025,100.03,665900000.0
2008-02-28 06:39:00,100.03,100.04,100.025,100.03,584100000.0
2008-02-28 06:40:00,100.03,100.04,100.03,100.04,512700000.0
2008-02-28 06:41:00,100.04,100.04,100.035,100.04,414800000.0
2008-02-28 06:42:00,100.04,100.045,100.04,100.04,514100000.0
2008-02-28 06:43:00,100.04,100.05,100.04,100.05,406500000.0
2008-02-28 06:44:00,100.05,100.05,100.04,100.04,397400000.0
2008-02-28 06:45:00,100.04,100.04,100.04,100.04,392800000.0
2008-02-28 06:46:00,100.04,100.04,100.03,100.04,361200000.0
2008-02-28 06:47:00,100.04,100.04,100.03,100.04,557400000.0
2008-02-28 06:48:00,100.04,100.04,100.035,100.04,376000000.0
2008-02-28 06:49:00,100.04,100.055,100.04,100.04,503000000.0
2008-02-28 06:50:00,100.04,100.04,100.035,100.04,560900000.0
2008-02-28 06:51:00,100.04,100.04,100.04,100.04,440500000.0
2008-02-28 06:52:00,100.04,100.04,100.04,100.04,501200000.0
2008-02-28 06:53:00,100.04,100.04,100.02,100.04,614000000.0
2008-02-28 06:54:00,100.04,100.06,100.04,100.06,136900000.0
2008-02-28 06:55:00,100.06,100.06,100.05,100.06,438000000.0
2008-02-28 06:56:00,100.06,100.07,100.05,100.07,496100000.0
2008-02-28 06:57:00,100.07,100.07,100.06,100.065,510700000.0
2008-02-28 06:58:00,100.06,100.07,100.06,100.07,745900000.0
2008-02-28 06:59:00,100.07,100.08,100.07,100.08,734300000.0
2008-02-28 07:00:00,100.08,100.09,100.07,100.07,1113800000.0
2008-02-28 07:01:00,100.07,100.08,100.06,100.06,783100000.0
2008-02-28 07:02:00,100.075,100.075,100.05,100.07,783100000.0
2008-02-28 07:03:00,100.07,100.115,100.07,100.1,477999999.0
2008-02-28 07:04:00,100.1,100.11,100.085,100.09,300100000.0
2008-02-28 07:05:00,100.09,100.12,100.09,100.11,425899998.0
2008-02-28 07:06:00,100.11,100.12,100.09,100.115,429700000.0
2008-02-28 07:07:00,100.115,100.12,100.09,100.115,723500000.0
2008-02-28 07:08:00,100.115,100.135,100.115,100.135,306200000.0
2008-02-28 07:09:00,100.135,100.135,100.1,100.1,612700000.0
2008-02-28 07:10:00,100.1,100.11,100.09,100.09,805600000.0
2008-02-28 07:11:00,100.09,100.095,100.08,100.08,1151500000.0
2008-02-28 07:12:00,100.08,100.085,100.07,100.08,716600000.0
2008-02-28 07:13:00,100.08,100.09,100.07,100.07,781400000.0
2008-02-28 07:14:00,100.07,100.08,100.035,100.04,366900000.0
2008-02-28 07:15:00,99.99,100.0,99.98,99.99,751300000.0
2008-02-28 07:16:00,100.01,100.02,100.01,100.02,751300000.0
2008-02-28 07:17:00,100.02,100.04,100.02,100.025,1160100000.0
2008-02-28 07:18:00,100.025,100.03,100.02,100.02,1185700000.0
2008-02-28 07:19:00,100.02,100.03,100.01,100.01,775700000.0
2008-02-28 07:20:00,100.01,100.025,100.01,100.025,851500000.0
2008-02-28 07:21:00,100.025,100.04,100.02,100.03,291100000.0
2008-02-28 07:22:00,100.03,100.045,100.02,100.04,423000000.0
2008-02-28 07:23:00,100.04,100.04,100.03,100.03,300000000.0
2008-02-28 07:24:00,100.03,100.04,100.03,100.04,435500000.0
2008-02-28 07:25:00,100.04,100.04,100.03,100.04,324000000.0
2008-02-28 07:26:00,100.04,100.04,100.03,100.03,419700000.0
2008-02-28 07:27:00,100.03,100.04,100.005,100.02,496700000.0
2008-02-28 07:28:00,100.015,100.035,100.005,100.02,281700000.0
2008-02-28 07:29:00,100.02,100.03,100.015,100.02,496600000.0
2008-02-28 07:30:00,100.02,100.05,100.02,100.04,583000000.0
2008-02-28 07:31:00,100.03,100.05,100.01,100.015,626600000.0
2008-02-28 07:32:00,100.015,100.04,100.015,100.025,355800000.0
2008-02-28 07:33:00,100.025,100.045,100.02,100.035,252200000.0
2008-02-28 07:34:00,100.035,100.04,100.015,100.015,364000000.0
2008-02-28 07:35:00,100.015,100.04,100.015,100.035,805500000.0
2008-02-28 07:36:00,100.035,100.04,100.03,100.04,815200000.0
2008-02-28 07:37:00,100.04,100.05,100.03,100.05,845400000.0
2008-02-28 07:38:00,100.05,100.06,100.04,100.04,702100000.0
2008-02-28 07:39:00,100.04,100.045,100.01,100.02,670300000.0
2008-02-28 07:40:00,100.02,100.035,100.02,100.035,639400000.0
2008-02-28 07:41:00,100.035,100.04,100.02,100.03,626200000.0
2008-02-28 07:42:00,100.03,100.03,100.01,100.02,1132800000.0
2008-02-28 07:43:00,100.02,100.035,100.01,100.03,982700000.0
2008-02-28 07:44:00,100.03,100.04,100.02,100.025,735300000.0
2008-02-28 07:45:00,100.025,100.04,100.0,100.01,962100002.0
2008-02-28 07:46:00,100.01,100.02,99.99,99.995,1371300000.0
2008-02-28 07:47:00,99.995,99.995,99.97,99.995,1014700000.0
2008-02-28 07:48:00,99.995,100.01,99.98,99.98,643700000.0
2008-02-28 07:49:00,99.98,100.03,99.98,100.025,228600000.0
2008-02-28 07:50:00,100.025,100.05,100.025,100.05,508700000.0
2008-02-28 07:51:00,100.05,100.065,100.03,100.03,969600000.0
2008-02-28 07:52:00,100.03,100.04,100.03,100.03,1814600000.0
2008-02-28 07:53:00,100.03,100.04,100.025,100.035,538400000.0
2008-02-28 07:54:00,100.035,100.05,100.03,100.04,423900000.0
2008-02-28 07:55:00,100.04,100.065,100.04,100.065,1181000001.0
2008-02-28 07:56:00,100.065,100.07,100.05,100.055,148100000.0
2008-02-28 07:57:00,100.055,100.06,100.045,100.055,782400000.0
2008-02-28 07:58:00,100.055,100.065,100.055,100.065,659000000.0
2008-02-28 07:59:00,100.065,100.095,100.055,100.08,1038300000.0
2008-02-28 08:00:00,100.08,100.095,100.08,100.08,445300000.0
2008-02-28 08:01:00,100.07,100.085,100.06,100.06,504900000.0
2008-02-28 08:02:00,100.06,100.07,100.055,100.07,394300000.0
2008-02-28 08:03:00,100.07,100.07,100.065,100.065,1506500000.0
2008-02-28 08:04:00,100.065,100.07,100.05,100.05,259400000.0
2008-02-28 08:05:00,100.05,100.06,100.04,100.06,725100000.0
2008-02-28 08:06:00,100.06,100.07,100.055,100.06,435200000.0
2008-02-28 08:07:00,100.06,100.07,100.05,100.05,472900000.0
2008-02-28 08:08:00,100.05,100.05,100.03,100.03,678500000.0
2008-02-28 08:09:00,100.03,100.03,100.0,100.02,570600000.0
2008-02-28 08:10:00,100.02,100.03,100.01,100.02,1319300000.0
2008-02-28 08:11:00,100.02,100.02,100.0,100.01,477600000.0
2008-02-28 08:12:00,100.015,100.015,99.98,99.99,851900000.0
2008-02-28 08:13:00,99.99,100.0,99.99,99.99,841000000.0
2008-02-28 08:14:00,99.99,100.005,99.99,100.005,479000000.0
2008-02-28 08:15:00,100.0,100.0,99.98,99.985,470500000.0
2008-02-28 08:16:00,99.985,99.99,99.975,99.98,411600000.0
2008-02-28 08:17:00,99.98,99.98,99.975,99.98,263500000.0
2008-02-28 08:18:00,99.98,99.99,99.975,99.975,213800000.0
2008-02-28 08:19:00,99.975,99.985,99.97,99.975,515000000.0
2008-02-28 08:20:00,99.975,99.99,99.975,99.985,90400000.0
2008-02-28 08:21:00,99.985,99.995,99.975,99.995,71700000.0
2008-02-28 08:22:00,99.995,100.005,99.985,99.985,293300000.0
2008-02-28 08:23:00,99.985,100.02,99.985,100.015,274600000.0
2008-02-28 08:24:00,100.015,100.02,99.99,100.0,490600000.0
2008-02-28 08:25:00,100.0,100.0,99.97,99.99,568300000.0
2008-02-28 08:26:00,99.99,99.99,99.97,99.97,574000000.0
2008-02-28 08:27:00,99.97,99.99,99.97,99.985,510000000.0
2008-02-28 08:28:00,99.985,99.99,99.96,99.96,356900000.0
2008-02-28 08:29:00,99.96,99.98,99.96,99.97,419400000.0
2008-02-28 08:30:00,99.97,99.98,99.95,99.955,533699999.0
2008-02-28 08:31:00,99.955,99.965,99.945,99.955,728700000.0
2008-02-28 08:32:00,99.955,99.965,99.94,99.94,439100000.0
2008-02-28 08:33:00,99.94,99.94,99.925,99.935,235300000.0
2008-02-28 08:34:00,99.935,99.955,99.925,99.94,195500000.0
2008-02-28 08:35:00,99.94,99.945,99.92,99.92,186200000.0
2008-02-28 08:36:00,99.92,99.94,99.92,99.94,216600000.0
2008-02-28 08:37:00,99.94,99.95,99.94,99.94,589700000.0
2008-02-28 08:38:00,99.945,99.945,99.925,99.925,56000000.0
2008-02-28 08:39:00,99.925,99.925,99.91,99.92,387000000.0
2008-02-28 08:40:00,99.92,99.95,99.92,99.95,389600000.0
2008-02-28 08:41:00,99.95,99.97,99.95,99.965,453600000.0
2008-02-28 08:42:00,99.965,99.975,99.96,99.965,403300000.0
2008-02-28 08:43:00,99.965,99.995,99.95,99.96,560800000.0
2008-02-28 08:44:00,99.96,99.98,99.955,99.96,183300000.0
2008-02-28 08:45:00,99.96,99.96,99.935,99.945,141000000.0
2008-02-28 08:46:00,99.945,99.945,99.92,99.935,117500000.0
2008-02-28 08:47:00,99.935,99.935,99.925,99.925,53400000.0
2008-02-28 08:48:00,99.925,99.94,99.925,99.94,81900000.0
2008-02-28 08:49:00,99.94,99.96,99.935,99.94,564900000.0
2008-02-28 08:50:00,99.94,99.955,99.94,99.95,55000000.0
2008-02-28 08:51:00,99.95,99.98,99.945,99.955,119400000.0
2008-02-28 08:52:00,99.96,99.97,99.94,99.94,1093100000.0
2008-02-28 08:53:00,99.94,99.96,99.94,99.96,950700001.0
2008-02-28 08:54:00,99.96,99.98,99.95,99.955,518500000.0
2008-02-28 08:55:00,99.955,99.98,99.95,99.98,516700000.0
2008-02-28 08:56:00,99.98,99.99,99.965,99.99,809600000.0
2008-02-28 08:57:00,99.99,99.99,99.95,99.96,914600000.0
2008-02-28 08:58:00,99.96,99.97,99.94,99.95,1051300001.0
2008-02-28 08:59:00,99.95,99.97,99.94,99.97,521300000.0
2008-02-28 09:00:00,99.97,99.98,99.94,99.95,255900000.0
2008-02-28 09:01:00,99.95,99.96,99.93,99.93,265600000.0
2008-02-28 09:02:00,99.93,99.94,99.92,99.925,228500000.0
2008-02-28 09:03:00,99.925,99.935,99.92,99.92,164000000.0
2008-02-28 09:04:00,99.92,99.945,99.91,99.91,360100000.0
2008-02-28 09:05:00,99.91,99.93,99.905,99.92,513300000.0
2008-02-28 09:06:00,99.93,99.94,99.92,99.93,692900000.0
2008-02-28 09:07:00,99.93,99.945,99.92,99.935,421000000.0
2008-02-28 09:08:00,99.935,99.945,99.93,99.93,423400000.0
2008-02-28 09:09:00,99.93,99.93,99.9,99.91,787200000.0
2008-02-28 09:10:00,99.91,99.92,99.9,99.91,278600000.0
2008-02-28 09:11:00,99.91,99.965,99.91,99.965,357300000.0
2008-02-28 09:12:00,99.965,99.99,99.95,99.96,322900000.0
2008-02-28 09:13:00,99.96,99.97,99.95,99.965,416000000.0
2008-02-28 09:14:00,99.965,99.97,99.955,99.955,170900000.0
2008-02-28 09:15:00,99.955,99.97,99.95,99.96,295900000.0
2008-02-28 09:16:00,99.96,99.985,99.96,99.98,281900000.0
2008-02-28 09:17:00,99.98,99.985,99.965,99.97,268100000.0
2008-02-28 09:18:00,99.97,99.985,99.97,99.98,604700000.0
2008-02-28 09:19:00,99.98,99.985,99.95,99.955,772100000.0
2008-02-28 09:20:00,99.955,99.96,99.92,99.92,277000000.0
2008-02-28 09:21:00,99.92,99.95,99.92,99.94,202100000.0
2008-02-28 09:22:00,99.945,99.95,99.91,99.92,307400000.0
2008-02-28 09:23:00,99.92,99.94,99.91,99.93,198100000.0
2008-02-28 09:24:00,99.93,99.935,99.91,99.935,185200000.0
2008-02-28 09:25:00,99.94,99.94,99.91,99.91,298000000.0
2008-02-28 09:26:00,99.91,99.975,99.905,99.965,285200000.0
2008-02-28 09:27:00,99.965,100.015,99.955,100.0,227700000.0
2008-02-28 09:28:00,100.0,100.01,99.97,99.98,136300000.0
2008-02-28 09:29:00,99.98,100.035,99.975,100.03,96600000.0
2008-02-28 09:30:00,100.03,100.05,100.02,100.035,91000000.0
2008-02-28 09:31:00,100.04,100.045,100.03,100.04,411699999.0
2008-02-28 09:32:00,100.045,100.09,100.01,100.02,302900000.0
2008-02-28 09:33:00,100.02,100.09,100.01,100.09,554799999.0
2008-02-28 09:34:00,100.085,100.1,100.065,100.08,730700001.0
2008-02-28 09:35:00,100.075,100.1,100.075,100.09,624699999.0
2008-02-28 09:36:00,100.09,100.11,100.08,100.08,560000000.0
2008-02-28 09:37:00,100.08,100.09,100.07,100.08,507400000.0
2008-02-28 09:38:00,100.08,100.085,100.05,100.08,797199999.0
2008-02-28 09:39:00,100.08,100.09,100.07,100.07,860999999.0
2008-02-28 09:40:00,100.07,100.08,100.05,100.05,465400000.0
2008-02-28 09:41:00,100.05,100.08,100.04,100.08,809200000.0
2008-02-28 09:42:00,100.08,100.11,100.07,100.1,988299998.0
2008-02-28 09:43:00,100.1,100.11,100.09,100.11,449100000.0
2008-02-28 09:44:00,100.11,100.11,100.07,100.08,672800000.0
2008-02-28 09:45:00,100.08,100.13,100.08,100.095,511400000.0
2008-02-28 09:46:00,100.095,100.1,100.065,100.07,405500001.0
2008-02-28 09:47:00,100.06,100.1,100.06,100.1,623299999.0
2008-02-28 09:48:00,100.1,100.15,100.1,100.14,587099998.0
2008-02-28 09:49:00,100.14,100.15,100.13,100.13,1043200002.0
2008-02-28 09:50:00,100.135,100.18,100.13,100.16,771000000.0
2008-02-28 09:51:00,100.16,100.19,100.16,100.165,589500000.0
2008-02-28 09:52:00,100.165,100.2,100.165,100.18,859000000.0
2008-02-28 09:53:00,100.18,100.195,100.14,100.19,427300000.0
2008-02-28 09:54:00,100.19,100.2,100.17,100.19,437800000.0
2008-02-28 09:55:00,100.195,100.22,100.195,100.2,463300000.0
2008-02-28 09:56:00,100.2,100.21,100.2,100.2,765900000.0
2008-02-28 09:57:00,100.2,100.21,100.19,100.2,757500000.0
2008-02-28 09:58:00,100.2,100.2,100.19,100.19,593400000.0
2008-02-28 09:59:00,100.19,100.21,100.18,100.2,1013200000.0
2008-02-28 10:00:00,100.2,100.21,100.195,100.21,539600000.0
2008-02-28 10:01:00,100.21,100.22,100.19,100.215,706800001.0
2008-02-28 10:02:00,100.22,100.255,100.2,100.235,292300000.0
2008-02-28 10:03:00,100.235,100.235,100.155,100.18,714800000.0
2008-02-28 10:04:00,100.18,100.18,100.155,100.16,720700000.0
2008-02-28 10:05:00,100.16,100.165,100.145,100.16,1336200000.0
2008-02-28 10:06:00,100.16,100.19,100.13,100.18,676000000.0
2008-02-28 10:07:00,100.18,100.18,100.145,100.15,822100000.0
2008-02-28 10:08:00,100.15,100.17,100.13,100.17,857500000.0
2008-02-28 10:09:00,100.165,100.165,100.125,100.13,398100000.0
2008-02-28 10:10:00,100.13,100.145,100.12,100.13,565300000.0
2008-02-28 10:11:00,100.13,100.14,100.12,100.14,333700000.0
2008-02-28 10:12:00,100.14,100.16,100.14,100.16,687500000.0
2008-02-28 10:13:00,100.16,100.16,100.135,100.16,490800000.0
2008-02-28 10:14:00,100.155,100.16,100.115,100.125,296799999.0
2008-02-28 10:15:00,100.125,100.15,100.12,100.12,263000000.0
2008-02-28 10:16:00,100.12,100.16,100.12,100.15,624600000.0
2008-02-28 10:17:00,100.15,100.2,100.145,100.18,536300000.0
2008-02-28 10:18:00,100.18,100.235,100.18,100.23,396300000.0
2008-02-28 10:19:00,100.23,100.23,100.19,100.195,353200000.0
2008-02-28 10:20:00,100.195,100.2,100.19,100.2,169900000.0
2008-02-28 10:21:00,100.2,100.215,100.19,100.19,334600000.0
2008-02-28 10:22:00,100.19,100.225,100.18,100.215,430800000.0
2008-02-28 10:23:00,100.22,100.23,100.19,100.19,475700000.0
2008-02-28 10:24:00,100.19,100.21,100.16,100.185,371300000.0
2008-02-28 10:25:00,100.185,100.19,100.17,100.18,592000000.0
2008-02-28 10:26:00,100.185,100.21,100.155,100.195,372399999.0
2008-02-28 10:27:00,100.195,100.21,100.175,100.2,305000000.0
2008-02-28 10:28:00,100.2,100.22,100.18,100.185,226200000.0
2008-02-28 10:29:00,100.185,100.185,100.14,100.17,196400000.0
2008-02-28 10:30:00,100.17,100.17,100.15,100.15,254800000.0
2008-02-28 10:31:00,100.15,100.16,100.15,100.15,106200000.0
2008-02-28 10:32:00,100.15,100.155,100.13,100.15,345700000.0
2008-02-28 10:33:00,100.15,100.18,100.12,100.16,226400000.0
2008-02-28 10:34:00,100.16,100.19,100.16,100.17,786700000.0
2008-02-28 10:35:00,100.17,100.18,100.15,100.15,468600000.0
2008-02-28 10:36:00,100.15,100.16,100.11,100.14,360700000.0
2008-02-28 10:37:00,100.14,100.17,100.13,100.16,435700000.0
2008-02-28 10:38:00,100.16,100.16,100.11,100.12,516900000.0
2008-02-28 10:39:00,100.12,100.13,100.07,100.07,286000000.0
2008-02-28 10:40:00,100.07,100.11,100.07,100.11,386700000.0
2008-02-28 10:41:00,100.11,100.13,100.1,100.12,167800000.0
2008-02-28 10:42:00,100.12,100.13,100.1,100.13,203100000.0
2008-02-28 10:43:00,100.13,100.14,100.11,100.14,561900000.0
2008-02-28 10:44:00,100.14,100.15,100.13,100.135,262700000.0
2008-02-28 10:45:00,100.135,100.135,100.11,100.11,257800000.0
2008-02-28 10:46:00,100.11,100.14,100.105,100.14,149500000.0
2008-02-28 10:47:00,100.15,100.16,100.13,100.15,455800000.0
2008-02-28 10:48:00,100.15,100.16,100.15,100.16,182900000.0
2008-02-28 10:49:00,100.16,100.16,100.15,100.15,673400000.0
2008-02-28 10:50:00,100.15,100.18,100.14,100.18,764000000.0
2008-02-28 10:51:00,100.18,100.3,100.18,100.28,768700000.0
2008-02-28 10:52:00,100.28,100.29,100.26,100.26,579400000.0
2008-02-28 10:53:00,100.26,100.26,100.23,100.23,211000000.0
2008-02-28 10:54:00,100.23,100.23,100.2,100.22,267800000.0
2008-02-28 10:55:00,100.22,100.22,100.2,100.21,684900000.0
2008-02-28 10:56:00,100.21,100.215,100.19,100.19,185200000.0
2008-02-28 10:57:00,100.19,100.205,100.19,100.195,65200000.0
2008-02-28 10:58:00,100.195,100.2,100.18,100.19,128700000.0
2008-02-28 10:59:00,100.19,100.21,100.18,100.21,259700000.0
2008-02-28 11:00:00,100.21,100.235,100.21,100.23,74800000.0
2008-02-28 11:01:00,100.23,100.235,100.21,100.23,75200000.0
2008-02-28 11:02:00,100.23,100.23,100.22,100.22,136100000.0
2008-02-28 11:03:00,100.22,100.23,100.21,100.21,176400000.0
2008-02-28 11:04:00,100.21,100.22,100.2,100.2,66400000.0
2008-02-28 11:05:00,100.2,100.21,100.17,100.2,208100000.0
2008-02-28 11:06:00,100.19,100.21,100.17,100.19,544800000.0
2008-02-28 11:07:00,100.19,100.24,100.19,100.21,302000000.0
2008-02-28 11:08:00,100.21,100.24,100.21,100.24,258100000.0
2008-02-28 11:09:00,100.24,100.25,100.23,100.24,132900000.0
2008-02-28 11:10:00,100.24,100.24,100.23,100.23,44400000.0
2008-02-28 11:11:00,100.23,100.23,100.21,100.22,188500000.0
2008-02-28 11:12:00,100.22,100.22,100.19,100.2,86300000.0
2008-02-28 11:13:00,100.2,100.2,100.175,100.2,198600000.0
2008-02-28 11:14:00,100.2,100.2,100.18,100.19,518600000.0
2008-02-28 11:15:00,100.19,100.205,100.16,100.17,1008399999.0
2008-02-28 11:16:00,100.17,100.18,100.16,100.17,148100000.0
2008-02-28 11:17:00,100.17,100.17,100.145,100.16,188400000.0
2008-02-28 11:18:00,100.16,100.19,100.14,100.19,260200000.0
2008-02-28 11:19:00,100.19,100.2,100.19,100.2,671500000.0
2008-02-28 11:20:00,100.2,100.2,100.18,100.18,640200000.0
2008-02-28 11:21:00,100.18,100.2,100.18,100.19,509100000.0
2008-02-28 11:22:00,100.19,100.19,100.16,100.16,204600001.0
2008-02-28 11:23:00,100.16,100.16,100.14,100.15,409700000.0
2008-02-28 11:24:00,100.15,100.15,100.095,100.1,461800000.0
2008-02-28 11:25:00,100.1,100.12,100.09,100.12,191300000.0
2008-02-28 11:26:00,100.12,100.12,100.09,100.09,169400000.0
2008-02-28 11:27:00,100.09,100.11,100.09,100.1,674500000.0
2008-02-28 11:28:00,100.1,100.13,100.1,100.12,356500000.0
2008-02-28 11:29:00,100.12,100.14,100.12,100.14,296000000.0
2008-02-28 11:30:00,100.14,100.15,100.13,100.14,87900000.0
2008-02-28 11:31:00,100.14,100.16,100.14,100.14,159800000.0
2008-02-28 11:32:00,100.14,100.14,100.11,100.13,104000000.0
2008-02-28 11:33:00,100.13,100.13,100.09,100.1,82300000.0
2008-02-28 11:34:00,100.1,100.11,100.1,100.1,102800000.0
2008-02-28 11:35:00,100.1,100.105,100.09,100.1,263000000.0
2008-02-28 11:36:00,100.1,100.12,100.1,100.12,197800000.0
2008-02-28 11:37:00,100.12,100.12,100.09,100.09,48600000.0
2008-02-28 11:38:00,100.09,100.095,100.075,100.09,117800000.0
2008-02-28 11:39:00,100.09,100.15,100.09,100.14,74200000.0
2008-02-28 11:40:00,100.135,100.135,100.11,100.12,49800000.0
2008-02-28 11:41:00,100.12,100.13,100.11,100.12,117500000.0
2008-02-28 11:42:00,100.12,100.13,100.11,100.12,106100000.0
2008-02-28 11:43:00,100.125,100.18,100.12,100.15,106000000.0
2008-02-28 11:44:00,100.15,100.175,100.135,100.14,185100000.0
2008-02-28 11:45:00,100.14,100.15,100.11,100.115,292600000.0
2008-02-28 11:46:00,100.115,100.15,100.105,100.145,440600000.0
2008-02-28 11:47:00,100.145,100.165,100.14,100.165,383299997.0
2008-02-28 11:48:00,100.165,100.175,100.15,100.15,135600000.0
2008-02-28 11:49:00,100.15,100.16,100.13,100.16,147600000.0
2008-02-28 11:50:00,100.16,100.17,100.15,100.16,297000000.0
2008-02-28 11:51:00,100.165,100.19,100.16,100.175,151500000.0
2008-02-28 11:52:00,100.175,100.19,100.17,100.17,315600000.0
2008-02-28 11:53:00,100.17,100.185,100.17,100.17,238800000.0
2008-02-28 11:54:00,100.17,100.18,100.17,100.17,121100000.0
2008-02-28 11:55:00,100.17,100.17,100.16,100.16,225300000.0
2008-02-28 11:56:00,100.16,100.18,100.16,100.18,251700000.0
2008-02-28 11:57:00,100.18,100.19,100.18,100.18,352100000.0
2008-02-28 11:58:00,100.18,100.22,100.18,100.19,364500000.0
2008-02-28 11:59:00,100.19,100.2,100.17,100.18,308800000.0
2008-02-28 12:00:00,100.18,100.19,100.18,100.19,696100000.0
2008-02-28 12:01:00,100.19,100.21,100.19,100.2,486100000.0
2008-02-28 12:02:00,100.2,100.22,100.18,100.2,94300000.0
2008-02-28 12:03:00,100.2,100.2,100.19,100.19,232600000.0
2008-02-28 12:04:00,100.19,100.21,100.145,100.16,284500000.0
2008-02-28 12:05:00,100.16,100.16,100.11,100.11,90900000.0
2008-02-28 12:06:00,100.11,100.11,100.07,100.07,260000000.0
2008-02-28 12:07:00,100.07,100.105,100.07,100.1,129000000.0
2008-02-28 12:08:00,100.1,100.1,100.09,100.1,382700000.0
2008-02-28 12:09:00,100.1,100.13,100.1,100.12,44200000.0
2008-02-28 12:10:00,100.12,100.13,100.11,100.13,53200000.0
2008-02-28 12:11:00,100.13,100.16,100.12,100.135,254000000.0
2008-02-28 12:12:00,100.135,100.14,100.11,100.13,109600000.0
2008-02-28 12:13:00,100.13,100.13,100.08,100.09,77100000.0
2008-02-28 12:14:00,100.09,100.09,100.08,100.09,53000000.0
2008-02-28 12:15:00,100.09,100.1,100.07,100.085,328000000.0
2008-02-28 12:16:00,100.085,100.1,100.075,100.09,260900000.0
2008-02-28 12:17:00,100.09,100.11,100.085,100.085,424300000.0
2008-02-28 12:18:00,100.085,100.09,100.075,100.075,482800000.0
2008-02-28 12:19:00,100.075,100.075,100.055,100.055,157500000.0
2008-02-28 12:20:00,100.055,100.085,100.035,100.085,441400000.0
2008-02-28 12:21:00,100.085,100.13,100.08,100.09,323400000.0
2008-02-28 12:22:00,100.09,100.1,100.08,100.09,136600000.0
2008-02-28 12:23:00,100.09,100.11,100.07,100.11,119300000.0
2008-02-28 12:24:00,100.11,100.11,100.09,100.11,65000000.0
2008-02-28 12:25:00,100.11,100.13,100.11,100.13,70300000.0
2008-02-28 12:26:00,100.13,100.15,100.13,100.15,72900000.0
2008-02-28 12:27:00,100.15,100.15,100.14,100.15,220800000.0
2008-02-28 12:28:00,100.15,100.185,100.15,100.18,665200000.0
2008-02-28 12:29:00,100.18,100.18,100.15,100.15,207400000.0
2008-02-28 12:30:00,100.15,100.15,100.11,100.11,322300000.0
2008-02-28 12:31:00,100.11,100.13,100.11,100.12,119000000.0
2008-02-28 12:32:00,100.12,100.13,100.12,100.13,52000000.0
2008-02-28 12:33:00,100.13,100.13,100.09,100.115,437400000.0
2008-02-28 12:34:00,100.12,100.13,100.1,100.12,119000000.0
2008-02-28 12:35:00,100.12,100.12,100.05,100.07,361400000.0
2008-02-28 12:36:00,100.07,100.095,100.065,100.07,138000000.0
2008-02-28 12:37:00,100.07,100.08,100.05,100.07,67500000.0
2008-02-28 12:38:00,100.07,100.1,100.06,100.1,91700000.0
2008-02-28 12:39:00,100.1,100.1,100.08,100.09,69800000.0
2008-02-28 12:40:00,100.09,100.125,100.09,100.12,63200000.0
2008-02-28 12:41:00,100.12,100.135,100.12,100.13,57600000.0
2008-02-28 12:42:00,100.13,100.15,100.13,100.14,58800000.0
2008-02-28 12:43:00,100.14,100.15,100.13,100.15,359800000.0
2008-02-28 12:44:00,100.15,100.16,100.14,100.155,593800000.0
2008-02-28 12:45:00,100.155,100.18,100.155,100.16,116800000.0
2008-02-28 12:46:00,100.16,100.185,100.16,100.18,85600000.0
2008-02-28 12:47:00,100.18,100.21,100.16,100.18,212200000.0
2008-02-28 12:48:00,100.18,100.235,100.17,100.235,310900000.0
2008-02-28 12:49:00,100.235,100.24,100.22,100.23,1065000000.0
2008-02-28 12:50:00,100.23,100.23,100.2,100.21,199800000.0
2008-02-28 12:51:00,100.21,100.21,100.17,100.19,120700000.0
2008-02-28 12:52:00,100.19,100.21,100.19,100.21,61100000.0
2008-02-28 12:53:00,100.21,100.23,100.21,100.23,44400000.0
2008-02-28 12:54:00,100.23,100.24,100.195,100.21,84600000.0
2008-02-28 12:55:00,100.21,100.21,100.175,100.19,49300000.0
2008-02-28 12:56:00,100.19,100.2,100.17,100.18,328600000.0
2008-02-28 12:57:00,100.18,100.25,100.18,100.25,83600000.0
2008-02-28 12:58:00,100.25,100.27,100.23,100.26,364800000.0
2008-02-28 12:59:00,100.26,100.26,100.22,100.24,365200000.0
2008-02-28 13:00:00,100.24,100.24,100.22,100.24,52000000.0
2008-02-28 13:01:00,100.24,100.24,100.22,100.22,47800000.0
2008-02-28 13:02:00,100.22,100.24,100.22,100.24,440900000.0
2008-02-28 13:03:00,100.24,100.26,100.23,100.24,69400000.0
2008-02-28 13:04:00,100.24,100.28,100.24,100.28,115200000.0
2008-02-28 13:05:00,100.28,100.28,100.26,100.28,105100000.0
2008-02-28 13:06:00,100.28,100.29,100.28,100.29,153900000.0
2008-02-28 13:07:00,100.29,100.3,100.28,100.29,55000000.0
2008-02-28 13:08:00,100.29,100.3,100.26,100.29,98400000.0
2008-02-28 13:09:00,100.29,100.32,100.29,100.32,137100000.0
2008-02-28 13:10:00,100.32,100.35,100.32,100.32,110000000.0
2008-02-28 13:11:00,100.32,100.33,100.32,100.32,58300000.0
2008-02-28 13:12:00,100.32,100.32,100.305,100.305,76400000.0
2008-02-28 13:13:00,100.305,100.33,100.305,100.31,53000000.0
2008-02-28 13:14:00,100.31,100.31,100.27,100.29,145800000.0
2008-02-28 13:15:00,100.29,100.29,100.24,100.24,49700000.0
2008-02-28 13:16:00,100.24,100.25,100.22,100.23,52400000.0
2008-02-28 13:17:00,100.23,100.23,100.19,100.2,66100000.0
2008-02-28 13:18:00,100.2,100.23,100.2,100.21,122500000.0
2008-02-28 13:19:00,100.21,100.22,100.19,100.2,221900000.0
2008-02-28 13:20:00,100.2,100.2,100.19,100.2,82300000.0
2008-02-28 13:21:00,100.2,100.21,100.19,100.21,220000000.0
2008-02-28 13:22:00,100.21,100.22,100.2,100.22,62200000.0
2008-02-28 13:23:00,100.22,100.22,100.2,100.22,414000000.0
2008-02-28 13:24:00,100.22,100.24,100.19,100.2,92100000.0
2008-02-28 13:25:00,100.2,100.2,100.17,100.19,50600000.0
2008-02-28 13:26:00,100.19,100.21,100.18,100.2,53900000.0
2008-02-28 13:27:00,100.2,100.2,100.18,100.2,154200000.0
2008-02-28 13:28:00,100.2,100.21,100.185,100.19,103600000.0
2008-02-28 13:29:00,100.19,100.23,100.19,100.23,48200000.0
2008-02-28 13:30:00,100.23,100.23,100.195,100.21,756200000.0
2008-02-28 13:31:00,100.21,100.22,100.19,100.205,575100000.0
2008-02-28 13:32:00,100.205,100.22,100.2,100.21,607600000.0
2008-02-28 13:33:00,100.21,100.225,100.205,100.205,308000000.0
2008-02-28 13:34:00,100.205,100.21,100.185,100.2,118000000.0
2008-02-28 13:35:00,100.2,100.21,100.18,100.185,60200000.0
2008-02-28 13:36:00,100.185,100.195,100.18,100.19,116600000.0
2008-02-28 13:37:00,100.2,100.23,100.2,100.22,75600000.0
2008-02-28 13:38:00,100.22,100.23,100.19,100.21,80900000.0
2008-02-28 13:39:00,100.21,100.21,100.19,100.21,131500000.0
2008-02-28 13:40:00,100.21,100.21,100.18,100.19,75700000.0
2008-02-28 13:41:00,100.19,100.2,100.16,100.16,89000000.0
2008-02-28 13:42:00,100.16,100.17,100.15,100.17,91400000.0
2008-02-28 13:43:00,100.17,100.19,100.16,100.16,116300000.0
2008-02-28 13:44:00,100.16,100.17,100.15,100.17,185100000.0
2008-02-28 13:45:00,100.17,100.17,100.15,100.17,287300000.0
2008-02-28 13:46:00,100.17,100.18,100.15,100.15,283400000.0
2008-02-28 13:47:00,100.15,100.165,100.145,100.16,205200000.0
2008-02-28 13:48:00,100.16,100.185,100.16,100.185,300200000.0
2008-02-28 13:49:00,100.185,100.19,100.18,100.18,143500000.0
2008-02-28 13:50:00,100.18,100.19,100.17,100.18,54900000.0
2008-02-28 13:51:00,100.18,100.2,100.18,100.2,44400000.0
2008-02-28 13:52:00,100.2,100.2,100.19,100.2,45600000.0
2008-02-28 13:53:00,100.2,100.23,100.2,100.23,56000000.0
2008-02-28 13:54:00,100.23,100.24,100.215,100.225,83800000.0
2008-02-28 13:55:00,100.225,100.23,100.21,100.21,100000000.0
2008-02-28 13:56:00,100.21,100.21,100.19,100.2,72100000.0
2008-02-28 13:57:00,100.2,100.2,100.18,100.2,43600000.0
2008-02-28 13:58:00,100.2,100.23,100.195,100.21,79700000.0
2008-02-28 13:59:00,100.21,100.22,100.21,100.215,52800000.0
2008-02-28 14:00:00,100.215,100.25,100.215,100.24,54000000.0
2008-02-28 14:01:00,100.24,100.245,100.23,100.24,52800000.0
2008-02-28 14:02:00,100.24,100.24,100.23,100.23,45000000.0
2008-02-28 14:03:00,100.23,100.23,100.21,100.22,246700000.0
2008-02-28 14:04:00,100.22,100.22,100.18,100.2,69800000.0
2008-02-28 14:05:00,100.2,100.22,100.19,100.21,48800000.0
2008-02-28 14:06:00,100.21,100.245,100.21,100.24,54900000.0
2008-02-28 14:07:00,100.24,100.25,100.23,100.23,282500000.0
2008-02-28 14:08:00,100.23,100.23,100.21,100.21,54400000.0
2008-02-28 14:09:00,100.21,100.21,100.185,100.185,363600000.0
2008-02-28 14:10:00,100.185,100.185,100.165,100.18,545500000.0
2008-02-28 14:11:00,100.18,100.18,100.165,100.18,206200000.0
2008-02-28 14:12:00,100.18,100.18,100.16,100.165,366700000.0
2008-02-28 14:13:00,100.165,100.175,100.15,100.17,217000000.0
2008-02-28 14:14:00,100.16,100.17,100.16,100.16,170200000.0
2008-02-28 14:15:00,100.16,100.16,100.13,100.14,76700000.0
2008-02-28 14:16:00,100.14,100.15,100.12,100.14,77800000.0
2008-02-28 14:17:00,100.14,100.16,100.14,100.16,62400000.0
2008-02-28 14:18:00,100.16,100.165,100.145,100.16,68600000.0
2008-02-28 14:19:00,100.16,100.18,100.16,100.17,349900000.0
2008-02-28 14:20:00,100.17,100.19,100.16,100.18,65700000.0
2008-02-28 14:21:00,100.18,100.19,100.17,100.19,49900000.0
2008-02-28 14:22:00,100.19,100.19,100.17,100.17,50300000.0
2008-02-28 14:23:00,100.17,100.18,100.16,100.17,52100000.0
2008-02-28 14:24:00,100.17,100.19,100.17,100.19,361700000.0
2008-02-28 14:25:00,100.19,100.2,100.18,100.19,85600000.0
2008-02-28 14:26:00,100.19,100.23,100.19,100.22,224500000.0
2008-02-28 14:27:00,100.23,100.25,100.21,100.25,250300000.0
2008-02-28 14:28:00,100.25,100.26,100.22,100.22,218900000.0
2008-02-28 14:29:00,100.22,100.23,100.2,100.205,330500000.0
2008-02-28 14:30:00,100.205,100.23,100.2,100.22,502600000.0
2008-02-28 14:31:00,100.22,100.24,100.21,100.22,115000000.0
2008-02-28 14:32:00,100.22,100.22,100.175,100.2,284000000.0
2008-02-28 14:33:00,100.2,100.21,100.18,100.2,279400000.0
2008-02-28 14:34:00,100.2,100.2,100.17,100.19,54300000.0
2008-02-28 14:35:00,100.19,100.2,100.14,100.16,276100000.0
2008-02-28 14:36:00,100.16,100.18,100.13,100.13,129900000.0
2008-02-28 14:37:00,100.13,100.15,100.12,100.15,217400000.0
2008-02-28 14:38:00,100.15,100.15,100.125,100.14,73400000.0
2008-02-28 14:39:00,100.14,100.145,100.13,100.14,82600000.0
2008-02-28 14:40:00,100.14,100.155,100.12,100.15,99400000.0
2008-02-28 14:41:00,100.15,100.165,100.14,100.15,297600000.0
2008-02-28 14:42:00,100.15,100.15,100.125,100.125,335500000.0
2008-02-28 14:43:00,100.125,100.16,100.125,100.15,62800000.0
2008-02-28 14:44:00,100.15,100.17,100.14,100.16,86700000.0
2008-02-28 14:45:00,100.16,100.18,100.16,100.165,82600000.0
2008-02-28 14:46:00,100.165,100.175,100.125,100.145,57800000.0
2008-02-28 14:47:00,100.145,100.165,100.14,100.14,55400000.0
2008-02-28 14:48:00,100.14,100.145,100.14,100.14,68200000.0
2008-02-28 14:49:00,100.14,100.15,100.125,100.13,80000000.0
2008-02-28 14:50:00,100.13,100.13,100.115,100.12,53800000.0
2008-02-28 14:51:00,100.12,100.12,100.12,100.12,44600000.0
2008-02-28 14:52:00,100.12,100.13,100.12,100.13,115200000.0
2008-02-28 14:53:00,100.13,100.15,100.13,100.13,56400000.0
2008-02-28 14:54:00,100.13,100.14,100.13,100.14,52400000.0
2008-02-28 14:55:00,100.14,100.14,100.13,100.14,147000000.0
2008-02-28 14:56:00,100.14,100.14,100.14,100.14,50400000.0
2008-02-28 14:57:00,100.14,100.16,100.14,100.16,110200000.0
2008-02-28 14:58:00,100.16,100.19,100.16,100.17,79800000.0
2008-02-28 14:59:00,100.17,100.2,100.17,100.19,114800000.0
2008-02-28 15:00:00,100.19,100.19,100.17,100.18,59500000.0
2008-02-28 15:01:00,100.18,100.18,100.16,100.16,96500000.0
2008-02-28 15:02:00,100.16,100.165,100.13,100.13,90300000.0
2008-02-28 15:03:00,100.13,100.15,100.12,100.13,60700000.0
2008-02-28 15:04:00,100.13,100.17,100.13,100.16,78900000.0
2008-02-28 15:05:00,100.16,100.19,100.16,100.18,60100000.0
2008-02-28 15:06:00,100.18,100.18,100.15,100.17,95300000.0
2008-02-28 15:07:00,100.17,100.175,100.085,100.09,187400000.0
2008-02-28 15:08:00,100.09,100.12,100.08,100.12,153100000.0
2008-02-28 15:09:00,100.12,100.145,100.09,100.12,114600000.0
2008-02-28 15:10:00,100.12,100.13,100.1,100.11,70600000.0
2008-02-28 15:11:00,100.11,100.11,100.065,100.1,102800000.0
2008-02-28 15:12:00,100.1,100.12,100.08,100.12,53300000.0
2008-02-28 15:13:00,100.12,100.14,100.09,100.11,79900000.0
2008-02-28 15:14:00,100.11,100.14,100.09,100.12,127900000.0
2008-02-28 15:15:00,100.12,100.135,100.1,100.13,153800000.0
2008-02-28 15:16:00,100.13,100.18,100.105,100.16,166300000.0
2008-02-28 15:17:00,100.16,100.18,100.16,100.16,201500000.0
2008-02-28 15:18:00,100.16,100.17,100.14,100.15,64600000.0
2008-02-28 15:19:00,100.15,100.17,100.145,100.16,69000000.0
2008-02-28 15:20:00,100.16,100.18,100.13,100.16,112800000.0
2008-02-28 15:21:00,100.16,100.165,100.15,100.16,53900000.0
2008-02-28 15:22:00,100.16,100.16,100.115,100.13,72400000.0
2008-02-28 15:23:00,100.13,100.13,100.1,100.11,70700000.0
2008-02-28 15:24:00,100.11,100.13,100.11,100.12,169300000.0
2008-02-28 15:25:00,100.12,100.15,100.12,100.15,158400000.0
2008-02-28 15:26:00,100.15,100.16,100.14,100.15,159800000.0
2008-02-28 15:27:00,100.15,100.18,100.15,100.16,151700000.0
2008-02-28 15:28:00,100.16,100.18,100.155,100.18,211000000.0
2008-02-28 15:29:00,100.18,100.2,100.145,100.175,941299997.0
2008-02-28 15:30:00,100.175,100.215,100.025,100.06,273600000.0
2008-02-28 15:31:00,100.07,100.11,100.03,100.055,333800000.0
2008-02-28 15:32:00,100.06,100.07,100.01,100.015,562000000.0
2008-02-28 15:33:00,100.01,100.08,100.0,100.08,469200000.0
2008-02-28 15:34:00,100.08,100.11,100.05,100.06,354600000.0
2008-02-28 15:35:00,100.06,100.06,100.03,100.035,415800000.0
2008-02-28 15:36:00,100.025,100.03,99.985,100.01,738400000.0
2008-02-28 15:37:00,100.0,100.04,99.985,100.02,405500000.0
2008-02-28 15:38:00,100.02,100.08,100.02,100.07,111100000.0
2008-02-28 15:39:00,100.06,100.09,100.05,100.09,168700000.0
2008-02-28 15:40:00,100.09,100.09,100.045,100.05,88900000.0
2008-02-28 15:41:00,100.055,100.08,100.05,100.07,55500000.0
2008-02-28 15:42:00,100.07,100.09,100.05,100.06,63300000.0
2008-02-28 15:43:00,100.06,100.1,100.05,100.09,164600000.0
2008-02-28 15:44:00,100.09,100.1,100.06,100.07,85800000.0
2008-02-28 15:45:00,100.07,100.07,100.04,100.04,128000000.0
2008-02-28 15:46:00,100.04,100.06,100.02,100.04,113300000.0
2008-02-28 15:47:00,100.04,100.05,100.01,100.04,89200000.0
2008-02-28 15:48:00,100.04,100.07,100.035,100.04,117700000.0
2008-02-28 15:49:00,100.04,100.055,100.02,100.03,79300000.0
2008-02-28 15:50:00,100.03,100.03,100.0,100.01,168900000.0
2008-02-28 15:51:00,100.01,100.04,100.0,100.04,66600000.0
2008-02-28 15:52:00,100.04,100.04,100.0,100.01,47300000.0
2008-02-28 15:53:00,100.01,100.015,100.0,100.01,62800000.0
2008-02-28 15:54:00,100.01,100.02,99.96,99.995,127000000.0
2008-02-28 15:55:00,99.99,100.0,99.97,99.98,81800000.0
2008-02-28 15:56:00,99.98,99.99,99.96,99.97,55600000.0
2008-02-28 15:57:00,99.97,100.025,99.965,99.985,61200000.0
2008-02-28 15:58:00,99.985,100.0,99.96,99.995,63500000.0
2008-02-28 15:59:00,99.995,100.02,99.98,100.005,105900000.0
2008-02-28 16:00:00,100.005,100.03,99.995,100.02,82800000.0
2008-02-28 16:01:00,100.02,100.02,99.99,100.0,77200000.0
2008-02-28 16:02:00,100.0,100.03,100.0,100.02,62700000.0
2008-02-28 16:03:00,100.02,100.09,100.01,100.045,124500000.0
2008-02-28 16:04:00,100.05,100.09,100.02,100.03,307900000.0
2008-02-28 16:05:00,100.03,100.07,100.02,100.07,67000000.0
2008-02-28 16:06:00,100.07,100.07,100.03,100.03,53200000.0
2008-02-28 16:07:00,100.03,100.07,100.03,100.07,109600000.0
2008-02-28 16:08:00,100.07,100.1,100.05,100.08,59100000.0
2008-02-28 16:09:00,100.08,100.08,100.04,100.06,82500000.0
2008-02-28 16:10:00,100.06,100.075,100.02,100.02,73800000.0
2008-02-28 16:11:00,100.02,100.04,100.01,100.02,79500000.0
2008-02-28 16:12:00,100.02,100.05,100.01,100.01,86000000.0
2008-02-28 16:13:00,100.01,100.045,100.01,100.03,59200000.0
2008-02-28 16:14:00,100.03,100.04,100.01,100.01,94000000.0
2008-02-28 16:15:00,100.01,100.03,100.0,100.01,69800000.0
2008-02-28 16:16:00,100.01,100.02,100.0,100.02,69700000.0
2008-02-28 16:17:00,100.02,100.02,100.0,100.01,147900000.0
2008-02-28 16:18:00,100.01,100.03,100.0,100.03,57700000.0
2008-02-28 16:19:00,100.03,100.07,100.0,100.035,50600000.0
2008-02-28 16:20:00,100.03,100.07,100.02,100.06,73600000.0
2008-02-28 16:21:00,100.06,100.12,100.06,100.105,65400000.0
2008-02-28 16:22:00,100.1,100.11,100.09,100.11,58000000.0
2008-02-28 16:23:00,100.11,100.13,100.09,100.12,63100000.0
2008-02-28 16:24:00,100.12,100.16,100.115,100.13,52500000.0
2008-02-28 16:25:00,100.13,100.14,100.065,100.08,74300000.0
2008-02-28 16:26:00,100.08,100.09,100.06,100.08,53200000.0
2008-02-28 16:27:00,100.085,100.12,100.08,100.11,109500000.0
2008-02-28 16:28:00,100.11,100.11,100.09,100.095,58600000.0
2008-02-28 16:29:00,100.095,100.11,100.09,100.1,53800000.0
2008-02-28 16:30:00,100.1,100.105,100.07,100.085,58700000.0
2008-02-28 16:31:00,100.085,100.1,100.07,100.09,52600000.0
2008-02-28 16:32:00,100.09,100.1,100.06,100.085,60300000.0
2008-02-28 16:33:00,100.08,100.1,100.08,100.1,70200000.0
2008-02-28 16:34:00,100.1,100.13,100.08,100.12,58400000.0
2008-02-28 16:35:00,100.12,100.13,100.09,100.11,67300000.0
2008-02-28 16:36:00,100.1,100.11,100.09,100.1,73000000.0
2008-02-28 16:37:00,100.1,100.115,100.08,100.11,72400000.0
2008-02-28 16:38:00,100.11,100.13,100.1,100.11,49600000.0
2008-02-28 16:39:00,100.11,100.14,100.11,100.125,78100000.0
2008-02-28 16:40:00,100.13,100.14,100.11,100.11,50800000.0
2008-02-28 16:41:00,100.11,100.11,100.08,100.08,47800000.0
2008-02-28 16:42:00,100.08,100.11,100.08,100.09,73200000.0
2008-02-28 16:43:00,100.09,100.12,100.09,100.105,180000000.0
2008-02-28 16:44:00,100.105,100.12,100.055,100.075,289800000.0
2008-02-28 16:45:00,100.08,100.085,100.045,100.05,78700000.0
2008-02-28 16:46:00,100.05,100.07,100.04,100.05,50700000.0
2008-02-28 16:47:00,100.04,100.06,100.04,100.05,198400000.0
2008-02-28 16:48:00,100.05,100.08,100.04,100.06,169800000.0
2008-02-28 16:49:00,100.06,100.08,100.045,100.05,92500000.0
2008-02-28 16:50:00,100.05,100.07,100.03,100.06,159900000.0
2008-02-28 16:51:00,100.06,100.07,100.03,100.045,68500000.0
2008-02-28 16:52:00,100.045,100.085,100.045,100.08,64800000.0
2008-02-28 16:53:00,100.08,100.1,100.07,100.09,68600000.0
2008-02-28 16:54:00,100.09,100.09,100.065,100.085,61800000.0
2008-02-28 16:55:00,100.085,100.085,100.06,100.08,60900000.0
2008-02-28 16:56:00,100.08,100.09,100.08,100.09,44400000.0
2008-02-28 16:57:00,100.09,100.13,100.085,100.09,103700000.0
2008-02-28 16:58:00,100.09,100.11,100.08,100.08,52900000.0
2008-02-28 16:59:00,100.08,100.15,100.08,100.15,43600000.0
2008-02-28 17:00:00,100.15,100.17,100.12,100.14,126400000.0
2008-02-28 17:01:00,100.14,100.14,100.11,100.12,163400000.0
2008-02-28 17:02:00,100.12,100.14,100.11,100.12,145700000.0
2008-02-28 17:03:00,100.12,100.12,100.1,100.1,99800000.0
2008-02-28 17:04:00,100.11,100.11,100.08,100.08,54500000.0
2008-02-28 17:05:00,100.08,100.1,100.07,100.08,51700000.0
2008-02-28 17:06:00,100.08,100.1,100.06,100.07,72000000.0
2008-02-28 17:07:00,100.07,100.08,100.05,100.07,52800000.0
2008-02-28 17:08:00,100.07,100.09,100.07,100.07,43900000.0
2008-02-28 17:09:00,100.07,100.075,100.06,100.06,40400000.0
2008-02-28 17:10:00,100.06,100.08,100.05,100.07,47800000.0
2008-02-28 17:11:00,100.07,100.07,100.04,100.07,46000000.0
2008-02-28 17:12:00,100.07,100.08,100.05,100.06,47300000.0
2008-02-28 17:13:00,100.06,100.08,100.04,100.08,51500000.0
2008-02-28 17:14:00,100.08,100.08,100.045,100.045,42500000.0
2008-02-28 17:15:00,100.06,100.065,100.04,100.05,57600000.0
2008-02-28 17:16:00,100.05,100.06,100.04,100.05,49100000.0
2008-02-28 17:17:00,100.05,100.07,100.04,100.06,47700000.0
2008-02-28 17:18:00,100.06,100.075,100.04,100.06,46700000.0
2008-02-28 17:19:00,100.06,100.07,100.03,100.05,88200000.0
2008-02-28 17:20:00,100.05,100.07,100.045,100.06,69000000.0
2008-02-28 17:21:00,100.06,100.085,100.05,100.05,104100000.0
2008-02-28 17:22:00,100.05,100.07,100.04,100.05,77700000.0
2008-02-28 17:23:00,100.05,100.1,100.04,100.1,48900000.0
2008-02-28 17:24:00,100.1,100.13,100.08,100.13,62700000.0
2008-02-28 17:25:00,100.13,100.13,100.1,100.12,54300000.0
2008-02-28 17:26:00,100.12,100.17,100.12,100.16,66900000.0
2008-02-28 17:27:00,100.16,100.18,100.145,100.17,63200000.0
2008-02-28 17:28:00,100.17,100.19,100.17,100.18,53500000.0
2008-02-28 17:29:00,100.18,100.21,100.17,100.2,55000000.0
2008-02-28 17:30:00,100.2,100.2,100.16,100.17,52000000.0
2008-02-28 17:31:00,100.17,100.18,100.15,100.16,60500000.0
2008-02-28 17:32:00,100.16,100.17,100.14,100.16,53300000.0
2008-02-28 17:33:00,100.17,100.18,100.15,100.17,46900000.0
2008-02-28 17:34:00,100.17,100.17,100.16,100.17,46700000.0
2008-02-28 17:35:00,100.17,100.2,100.16,100.2,45500000.0
2008-02-28 17:36:00,100.2,100.2,100.17,100.18,44300000.0
2008-02-28 17:37:00,100.18,100.21,100.18,100.19,79500000.0
2008-02-28 17:38:00,100.19,100.23,100.19,100.22,63500000.0
2008-02-28 17:39:00,100.22,100.24,100.22,100.24,46500000.0
2008-02-28 17:40:00,100.24,100.26,100.24,100.24,45700000.0
2008-02-28 17:41:00,100.24,100.25,100.23,100.24,63500000.0
2008-02-28 17:42:00,100.24,100.28,100.24,100.265,72100000.0
2008-02-28 17:43:00,100.265,100.27,100.24,100.25,88900000.0
2008-02-28 17:44:00,100.25,100.28,100.24,100.27,104400000.0
2008-02-28 17:45:00,100.27,100.275,100.24,100.265,97100000.0
2008-02-28 17:46:00,100.26,100.3,100.25,100.29,232300000.0
2008-02-28 17:47:00,100.29,100.29,100.235,100.25,161400000.0
2008-02-28 17:48:00,100.25,100.28,100.23,100.28,109000000.0
2008-02-28 17:49:00,100.28,100.3,100.25,100.26,97700000.0
2008-02-28 17:50:00,100.25,100.28,100.25,100.265,146200000.0
2008-02-28 17:51:00,100.27,100.31,100.255,100.3,223400000.0
2008-02-28 17:52:00,100.3,100.36,100.29,100.35,123200000.0
2008-02-28 17:53:00,100.35,100.36,100.33,100.36,154100000.0
2008-02-28 17:54:00,100.36,100.39,100.36,100.38,95800000.0
2008-02-28 17:55:00,100.38,100.39,100.35,100.36,123700000.0
2008-02-28 17:56:00,100.36,100.39,100.36,100.36,126800000.0
2008-02-28 17:57:00,100.355,100.39,100.27,100.37,207700000.0
2008-02-28 17:58:00,100.37,100.41,100.29,100.3,76400000.0
2008-02-28 17:59:00,100.3,100.5,100.285,100.45,300600000.0
2008-02-28 18:00:00,100.45,100.51,100.42,100.48,84500000.0
2008-02-28 18:01:00,100.48,100.52,100.46,100.48,157100000.0
2008-02-28 18:02:00,100.48,100.48,100.43,100.44,226900000.0
2008-02-28 18:03:00,100.44,100.46,100.39,100.4,197900000.0
2008-02-28 18:04:00,100.4,100.43,100.37,100.38,151200000.0
2008-02-28 18:05:00,100.38,100.39,100.32,100.32,128800000.0
2008-02-28 18:06:00,100.32,100.33,100.265,100.31,76500000.0
2008-02-28 18:07:00,100.31,100.34,100.28,100.285,69400000.0
2008-02-28 18:08:00,100.29,100.3,100.27,100.3,112400000.0
2008-02-28 18:09:00,100.3,100.34,100.3,100.32,78100000.0
2008-02-28 18:10:00,100.32,100.33,100.295,100.315,110300000.0
2008-02-28 18:11:00,100.315,100.335,100.305,100.31,133600000.0
2008-02-28 18:12:00,100.32,100.345,100.305,100.34,98600000.0
2008-02-28 18:13:00,100.34,100.36,100.325,100.345,113600000.0
2008-02-28 18:14:00,100.345,100.38,100.32,100.325,187500000.0
2008-02-28 18:15:00,100.33,100.385,100.32,100.36,136300000.0
2008-02-28 18:16:00,100.36,100.4,100.35,100.39,62000000.0
2008-02-28 18:17:00,100.4,100.41,100.38,100.4,184300000.0
2008-02-28 18:18:00,100.4,100.4,100.38,100.38,79600000.0
2008-02-28 18:19:00,100.38,100.44,100.38,100.43,72500000.0
2008-02-28 18:20:00,100.41,100.45,100.395,100.42,109600000.0
2008-02-28 18:21:00,100.42,100.425,100.38,100.39,92500000.0
2008-02-28 18:22:00,100.39,100.41,100.375,100.38,68800000.0
2008-02-28 18:23:00,100.38,100.39,100.355,100.37,75300000.0
2008-02-28 18:24:00,100.37,100.37,100.335,100.34,75300000.0
2008-02-28 18:25:00,100.34,100.35,100.3,100.35,105500000.0
2008-02-28 18:26:00,100.35,100.36,100.335,100.34,79400000.0
2008-02-28 18:27:00,100.34,100.35,100.33,100.34,86000000.0
2008-02-28 18:28:00,100.34,100.37,100.335,100.34,84700000.0
2008-02-28 18:29:00,100.34,100.38,100.34,100.35,94600000.0
2008-02-28 18:30:00,100.35,100.35,100.305,100.31,81600000.0
2008-02-28 18:31:00,100.31,100.33,100.31,100.33,56600000.0
2008-02-28 18:32:00,100.33,100.34,100.305,100.32,61000000.0
2008-02-28 18:33:00,100.32,100.32,100.295,100.295,63600000.0
2008-02-28 18:34:00,100.295,100.33,100.28,100.32,92000000.0
2008-02-28 18:35:00,100.32,100.32,100.285,100.29,55900000.0
2008-02-28 18:36:00,100.29,100.34,100.27,100.28,95100000.0
2008-02-28 18:37:00,100.27,100.33,100.27,100.32,195800000.0
2008-02-28 18:38:00,100.32,100.32,100.29,100.31,122200000.0
2008-02-28 18:39:00,100.31,100.35,100.31,100.35,47200000.0
2008-02-28 18:40:00,100.35,100.37,100.34,100.36,43600000.0
2008-02-28 18:41:00,100.36,100.37,100.33,100.35,54700000.0
2008-02-28 18:42:00,100.35,100.35,100.315,100.35,77400000.0
2008-02-28 18:43:00,100.35,100.36,100.34,100.36,47100000.0
2008-02-28 18:44:00,100.36,100.36,100.36,100.36,44000000.0
2008-02-28 18:45:00,100.36,100.36,100.335,100.34,60200000.0
2008-02-28 18:46:00,100.34,100.35,100.3,100.31,70800000.0
2008-02-28 18:47:00,100.31,100.31,100.29,100.31,74900000.0
2008-02-28 18:48:00,100.31,100.32,100.28,100.29,89800000.0
2008-02-28 18:49:00,100.29,100.3,100.26,100.29,140900000.0
2008-02-28 18:50:00,100.29,100.34,100.29,100.3,98800000.0
2008-02-28 18:51:00,100.3,100.32,100.27,100.28,73800000.0
2008-02-28 18:52:00,100.28,100.31,100.27,100.3,61600000.0
2008-02-28 18:53:00,100.3,100.3,100.28,100.28,91000000.0
2008-02-28 18:54:00,100.28,100.3,100.28,100.3,44000000.0
2008-02-28 18:55:00,100.3,100.31,100.28,100.28,79600000.0
2008-02-28 18:56:00,100.28,100.31,100.28,100.3,45100000.0
2008-02-28 18:57:00,100.3,100.32,100.29,100.3,71800000.0
2008-02-28 18:58:00,100.3,100.31,100.28,100.29,46400000.0
2008-02-28 18:59:00,100.29,100.3,100.28,100.29,70600000.0
2008-02-28 19:00:00,100.29,100.31,100.29,100.31,47000000.0
2008-02-28 19:01:00,100.31,100.32,100.3,100.3,45100000.0
2008-02-28 19:02:00,100.3,100.31,100.29,100.3,44800000.0
2008-02-28 19:03:00,100.3,100.31,100.28,100.29,69600000.0
2008-02-28 19:04:00,100.29,100.29,100.265,100.28,75800000.0
2008-02-28 19:05:00,100.28,100.3,100.24,100.25,55200000.0
2008-02-28 19:06:00,100.25,100.32,100.24,100.31,84300000.0
2008-02-28 19:07:00,100.31,100.31,100.27,100.28,96400000.0
2008-02-28 19:08:00,100.28,100.31,100.27,100.3,101400000.0
2008-02-28 19:09:00,100.3,100.3,100.27,100.27,76200000.0
2008-02-28 19:10:00,100.27,100.29,100.27,100.28,90100000.0
2008-02-28 19:11:00,100.28,100.28,100.245,100.26,73500000.0
2008-02-28 19:12:00,100.26,100.36,100.26,100.315,92600000.0
2008-02-28 19:13:00,100.325,100.36,100.275,100.36,128800000.0
2008-02-28 19:14:00,100.36,100.36,100.26,100.26,122000000.0
2008-02-28 19:15:00,100.26,100.28,100.26,100.26,63800000.0
2008-02-28 19:16:00,100.265,100.3,100.25,100.28,74400000.0
2008-02-28 19:17:00,100.28,100.29,100.24,100.24,59800000.0
2008-02-28 19:18:00,100.24,100.31,100.24,100.29,93900000.0
2008-02-28 19:19:00,100.28,100.29,100.215,100.24,393800000.0
2008-02-28 19:20:00,100.24,100.27,100.23,100.26,109000000.0
2008-02-28 19:21:00,100.26,100.29,100.26,100.29,45600000.0
2008-02-28 19:22:00,100.29,100.31,100.27,100.28,43200000.0
2008-02-28 19:23:00,100.28,100.28,100.24,100.27,105200000.0
2008-02-28 19:24:00,100.27,100.3,100.27,100.3,168600000.0
2008-02-28 19:25:00,100.3,100.33,100.29,100.32,165400000.0
2008-02-28 19:26:00,100.31,100.32,100.3,100.32,854100000.0
2008-02-28 19:27:00,100.32,100.32,100.29,100.295,120000000.0
2008-02-28 19:28:00,100.295,100.31,100.29,100.29,97300000.0
2008-02-28 19:29:00,100.29,100.33,100.28,100.28,202800000.0
2008-02-28 19:30:00,100.28,100.29,100.265,100.27,189000000.0
2008-02-28 19:31:00,100.27,100.295,100.265,100.285,91100000.0
2008-02-28 19:32:00,100.285,100.29,100.27,100.27,104600000.0
2008-02-28 19:33:00,100.27,100.3,100.27,100.29,77000000.0
2008-02-28 19:34:00,100.29,100.29,100.27,100.28,44500000.0
2008-02-28 19:35:00,100.28,100.28,100.26,100.26,62400000.0
2008-02-28 19:36:00,100.26,100.27,100.25,100.255,177600000.0
2008-02-28 19:37:00,100.245,100.25,100.23,100.24,250000000.0
2008-02-28 19:38:00,100.24,100.27,100.24,100.26,88800000.0
2008-02-28 19:39:00,100.26,100.3,100.255,100.3,181000000.0
2008-02-28 19:40:00,100.3,100.31,100.28,100.28,59000000.0
2008-02-28 19:41:00,100.28,100.29,100.28,100.29,55000000.0
2008-02-28 19:42:00,100.29,100.29,100.29,100.29,78600000.0
2008-02-28 19:43:00,100.29,100.3,100.29,100.29,87400000.0
2008-02-28 19:44:00,100.29,100.3,100.28,100.29,68400000.0
2008-02-28 19:45:00,100.29,100.29,100.27,100.28,59400000.0
2008-02-28 19:46:00,100.28,100.32,100.28,100.31,214700000.0
2008-02-28 19:47:00,100.31,100.33,100.3,100.31,97600000.0
2008-02-28 19:48:00,100.31,100.32,100.3,100.31,46200000.0
2008-02-28 19:49:00,100.31,100.31,100.29,100.31,55000000.0
2008-02-28 19:50:00,100.31,100.34,100.295,100.33,61000000.0
2008-02-28 19:51:00,100.33,100.34,100.29,100.29,51800000.0
2008-02-28 19:52:00,100.29,100.31,100.29,100.29,48800000.0
2008-02-28 19:53:00,100.29,100.325,100.29,100.32,62600000.0
2008-02-28 19:54:00,100.32,100.32,100.29,100.31,48400000.0
2008-02-28 19:55:00,100.31,100.32,100.31,100.32,44800000.0
2008-02-28 19:56:00,100.32,100.32,100.3,100.31,57800000.0
2008-02-28 19:57:00,100.31,100.33,100.29,100.32,179600000.0
2008-02-28 19:58:00,100.32,100.36,100.32,100.36,90800000.0
2008-02-28 19:59:00,100.36,100.405,100.345,100.39,242300000.0
2008-02-28 20:00:00,100.38,100.425,100.37,100.405,80900000.0
2008-02-28 20:01:00,100.41,100.41,100.37,100.4,126300000.0
2008-02-28 20:02:00,100.4,100.405,100.37,100.39,120600000.0
2008-02-28 20:03:00,100.395,100.395,100.29,100.305,90400000.0
2008-02-28 20:04:00,100.305,100.35,100.3,100.3,158200000.0
2008-02-28 20:05:00,100.3,100.3,100.26,100.28,81800000.0
2008-02-28 20:06:00,100.28,100.29,100.235,100.235,78300000.0
2008-02-28 20:07:00,100.245,100.27,100.21,100.25,115600000.0
2008-02-28 20:08:00,100.25,100.29,100.24,100.245,180300000.0
2008-02-28 20:09:00,100.245,100.31,100.225,100.3,103100000.0
2008-02-28 20:10:00,100.3,100.32,100.22,100.24,141900000.0
2008-02-28 20:11:00,100.245,100.25,100.215,100.24,141300000.0
2008-02-28 20:12:00,100.24,100.25,100.21,100.22,78300000.0
2008-02-28 20:13:00,100.22,100.26,100.22,100.24,82300000.0
2008-02-28 20:14:00,100.23,100.27,100.215,100.26,77200000.0
2008-02-28 20:15:00,100.26,100.27,100.25,100.25,46000000.0
2008-02-28 20:16:00,100.25,100.25,100.22,100.225,84500000.0
2008-02-28 20:17:00,100.225,100.24,100.225,100.24,108100000.0
2008-02-28 20:18:00,100.24,100.27,100.24,100.26,100000000.0
2008-02-28 20:19:00,100.26,100.27,100.25,100.26,75000000.0
2008-02-28 20:20:00,100.26,100.3,100.25,100.29,59900000.0
2008-02-28 20:21:00,100.29,100.3,100.25,100.25,55500000.0
2008-02-28 20:22:00,100.25,100.265,100.25,100.26,96800000.0
2008-02-28 20:23:00,100.26,100.28,100.23,100.27,88200000.0
2008-02-28 20:24:00,100.27,100.29,100.255,100.285,94400000.0
2008-02-28 20:25:00,100.28,100.29,100.25,100.25,93400000.0
2008-02-28 20:26:00,100.26,100.3,100.25,100.25,103500000.0
2008-02-28 20:27:00,100.25,100.26,100.245,100.26,101400000.0
2008-02-28 20:28:00,100.26,100.27,100.23,100.23,94000000.0
2008-02-28 20:29:00,100.23,100.25,100.22,100.23,61000000.0
2008-02-28 20:30:00,100.23,100.24,100.21,100.23,46600000.0
2008-02-28 20:31:00,100.23,100.23,100.2,100.2,53400000.0
2008-02-28 20:32:00,100.2,100.24,100.2,100.23,94900000.0
2008-02-28 20:33:00,100.23,100.25,100.215,100.215,59100000.0
2008-02-28 20:34:00,100.215,100.23,100.21,100.23,84200000.0
2008-02-28 20:35:00,100.23,100.24,100.22,100.22,79100000.0
2008-02-28 20:36:00,100.22,100.23,100.205,100.21,135600000.0
2008-02-28 20:37:00,100.21,100.23,100.2,100.21,116100000.0
2008-02-28 20:38:00,100.21,100.23,100.21,100.22,57200000.0
2008-02-28 20:39:00,100.22,100.24,100.19,100.205,126500000.0
2008-02-28 20:40:00,100.205,100.205,100.17,100.18,158600000.0
2008-02-28 20:41:00,100.18,100.18,100.15,100.16,87000000.0
2008-02-28 20:42:00,100.16,100.2,100.16,100.18,109100000.0
2008-02-28 20:43:00,100.18,100.21,100.17,100.21,131800000.0
2008-02-28 20:44:00,100.21,100.22,100.2,100.21,130200000.0
2008-02-28 20:45:00,100.21,100.225,100.21,100.22,127700000.0
2008-02-28 20:46:00,100.22,100.23,100.19,100.205,109900000.0
2008-02-28 20:47:00,100.205,100.25,100.2,100.25,119100000.0
2008-02-28 20:48:00,100.25,100.26,100.23,100.24,247900000.0
2008-02-28 20:49:00,100.24,100.26,100.24,100.26,126000000.0
2008-02-28 20:50:00,100.26,100.26,100.23,100.24,110900000.0
2008-02-28 20:51:00,100.24,100.27,100.23,100.26,50000000.0
2008-02-28 20:52:00,100.26,100.27,100.245,100.26,85000000.0
2008-02-28 20:53:00,100.26,100.27,100.24,100.25,87700000.0
2008-02-28 20:54:00,100.25,100.26,100.25,100.255,53300000.0
2008-02-28 20:55:00,100.255,100.27,100.25,100.27,63600000.0
2008-02-28 20:56:00,100.27,100.3,100.25,100.27,83300000.0
2008-02-28 20:57:00,100.27,100.27,100.26,100.27,90800000.0
2008-02-28 20:58:00,100.27,100.295,100.27,100.295,70200000.0
2008-02-28 20:59:00,100.295,100.3,100.27,100.28,83000000.0
2008-02-28 21:00:00,100.28,100.3,100.26,100.26,47200000.0
2008-02-28 21:01:00,100.26,100.28,100.24,100.28,49100000.0
2008-02-28 21:02:00,100.27,100.28,100.26,100.27,51000000.0
2008-02-28 21:03:00,100.27,100.28,100.26,100.27,47400000.0
2008-02-28 21:04:00,100.27,100.28,100.26,100.27,51600000.0
2008-02-28 21:05:00,100.27,100.29,100.27,100.28,51400000.0
2008-02-28 21:06:00,100.28,100.29,100.27,100.29,46400000.0
2008-02-28 21:07:00,100.29,100.29,100.27,100.29,57400000.0
2008-02-28 21:08:00,100.29,100.29,100.28,100.28,45600000.0
2008-02-28 21:09:00,100.28,100.29,100.28,100.28,46600000.0
2008-02-28 21:10:00,100.28,100.315,100.28,100.31,51200000.0
2008-02-28 21:11:00,100.31,100.33,100.295,100.32,213900000.0
2008-02-28 21:12:00,100.32,100.32,100.305,100.31,62400000.0
2008-02-28 21:13:00,100.31,100.32,100.3,100.3,87200000.0
2008-02-28 21:14:00,100.3,100.32,100.3,100.3,81300000.0
2008-02-28 21:15:00,100.3,100.34,100.28,100.33,58600000.0
2008-02-28 21:16:00,100.33,100.36,100.3,100.31,45400000.0
2008-02-28 21:17:00,100.31,100.33,100.3,100.33,49800000.0
2008-02-28 21:18:00,100.33,100.36,100.32,100.35,45800000.0
2008-02-28 21:19:00,100.35,100.38,100.35,100.37,52800000.0
2008-02-28 21:20:00,100.37,100.37,100.33,100.34,54200000.0
2008-02-28 21:21:00,100.34,100.37,100.33,100.37,44400000.0
2008-02-28 21:22:00,100.37,100.38,100.355,100.38,47800000.0
2008-02-28 21:23:00,100.38,100.405,100.36,100.36,113700000.0
2008-02-28 21:24:00,100.36,100.39,100.315,100.33,79600000.0
2008-02-28 21:25:00,100.33,100.33,100.3,100.32,114600000.0
2008-02-28 21:26:00,100.32,100.33,100.32,100.325,47800000.0
2008-02-28 21:27:00,100.325,100.335,100.31,100.32,67600000.0
2008-02-28 21:28:00,100.32,100.34,100.29,100.34,50400000.0
2008-02-28 21:29:00,100.34,100.34,100.31,100.32,46000000.0
2008-02-28 21:30:00,100.32,100.32,100.29,100.3,53900000.0
2008-02-28 21:31:00,100.3,100.33,100.29,100.33,71600000.0
2008-02-28 21:32:00,100.33,100.34,100.295,100.3,67300000.0
2008-02-28 21:33:00,100.3,100.31,100.3,100.31,44400000.0
2008-02-28 21:34:00,100.31,100.32,100.29,100.32,64100000.0
2008-02-28 21:35:00,100.32,100.325,100.28,100.28,58000000.0
2008-02-28 21:36:00,100.28,100.32,100.28,100.32,58600000.0
2008-02-28 21:37:00,100.32,100.33,100.31,100.31,54800000.0
2008-02-28 21:38:00,100.31,100.31,100.3,100.31,64000000.0
2008-02-28 21:39:00,100.31,100.34,100.295,100.3,131700000.0
2008-02-28 21:40:00,100.3,100.34,100.3,100.3,55200000.0
2008-02-28 21:41:00,100.3,100.31,100.29,100.31,55400000.0
2008-02-28 21:42:00,100.31,100.31,100.29,100.29,68200000.0
2008-02-28 21:43:00,100.29,100.305,100.27,100.27,88700000.0
2008-02-28 21:44:00,100.27,100.29,100.26,100.29,45800000.0
2008-02-28 21:45:00,100.29,100.31,100.28,100.31,61400000.0
2008-02-28 21:46:00,100.31,100.35,100.31,100.34,69300000.0
2008-02-28 21:47:00,100.34,100.38,100.335,100.36,81900000.0
2008-02-28 21:48:00,100.36,100.36,100.32,100.34,79200000.0
2008-02-28 21:49:00,100.34,100.35,100.3,100.3,56800000.0
2008-02-28 21:50:00,100.3,100.345,100.3,100.315,57700000.0
2008-02-28 21:51:00,100.315,100.325,100.3,100.32,65300000.0
2008-02-28 21:52:00,100.32,100.34,100.32,100.32,65400000.0
2008-02-28 21:53:00,100.32,100.33,100.305,100.32,76400000.0
2008-02-28 21:54:00,100.315,100.32,100.3,100.3,69600000.0
2008-02-28 21:55:00,100.3,100.315,100.27,100.315,70900000.0
2008-02-28 21:56:00,100.315,100.315,100.29,100.3,87400000.0
2008-02-28 21:57:00,100.3,100.33,100.29,100.3,73700000.0
2008-02-28 21:58:00,100.3,100.32,100.29,100.31,54200000.0
2008-02-28 21:59:00,100.31,100.31,100.285,100.305,129100000.0
2008-02-28 22:00:00,100.305,100.305,100.29,100.29,59000000.0
2008-02-28 22:01:00,100.29,100.29,100.24,100.25,77800000.0
2008-02-28 22:02:00,100.25,100.295,100.24,100.265,70300000.0
2008-02-28 22:03:00,100.27,100.28,100.25,100.275,63600000.0
2008-02-28 22:04:00,100.275,100.275,100.25,100.275,66900000.0
2008-02-28 22:05:00,100.275,100.3,100.27,100.29,52800000.0
2008-02-28 22:06:00,100.29,100.29,100.25,100.26,67000000.0
2008-02-28 22:07:00,100.26,100.31,100.26,100.29,47900000.0
2008-02-28 22:08:00,100.29,100.31,100.29,100.31,45400000.0
2008-02-28 22:09:00,100.31,100.33,100.31,100.32,56000000.0
2008-02-28 22:10:00,100.32,100.32,100.29,100.29,54800000.0
2008-02-28 22:11:00,100.29,100.29,100.28,100.29,44400000.0
2008-02-28 22:12:00,100.29,100.29,100.27,100.28,52600000.0
2008-02-28 22:13:00,100.28,100.29,100.25,100.26,60600000.0
2008-02-28 22:14:00,100.26,100.305,100.25,100.3,62600000.0
2008-02-28 22:15:00,100.3,100.32,100.3,100.3,59400000.0
2008-02-28 22:16:00,100.3,100.3,100.28,100.3,45000000.0
2008-02-28 22:17:00,100.3,100.305,100.24,100.25,106700000.0
2008-02-28 22:18:00,100.25,100.28,100.25,100.265,60600000.0
2008-02-28 22:19:00,100.265,100.29,100.26,100.28,44000000.0
2008-02-28 22:20:00,100.28,100.28,100.26,100.26,47800000.0
2008-02-28 22:21:00,100.25,100.27,100.235,100.255,143100000.0
2008-02-28 22:22:00,100.25,100.27,100.24,100.25,77400000.0
2008-02-28 22:23:00,100.25,100.25,100.225,100.24,83000000.0
2008-02-28 22:24:00,100.24,100.28,100.24,100.27,64200000.0
2008-02-28 22:25:00,100.27,100.28,100.24,100.24,59000000.0
2008-02-28 22:26:00,100.24,100.25,100.215,100.23,46400000.0
2008-02-28 22:27:00,100.23,100.26,100.2,100.21,106100000.0
2008-02-28 22:28:00,100.22,100.255,100.21,100.23,104600000.0
2008-02-28 22:29:00,100.23,100.25,100.22,100.22,83900000.0
2008-02-28 22:30:00,100.22,100.23,100.21,100.22,88200000.0
2008-02-28 22:31:00,100.22,100.23,100.22,100.22,66200000.0
2008-02-28 22:32:00,100.22,100.22,100.2,100.2,56400000.0
2008-02-28 22:33:00,100.2,100.22,100.185,100.2,80500000.0
2008-02-28 22:34:00,100.2,100.2,100.19,100.19,61400000.0
2008-02-28 22:35:00,100.19,100.195,100.18,100.18,61500000.0
2008-02-28 22:36:00,100.18,100.21,100.18,100.19,56200000.0
2008-02-28 22:37:00,100.19,100.205,100.19,100.19,52000000.0
2008-02-28 22:38:00,100.19,100.195,100.19,100.19,66200000.0
2008-02-28 22:39:00,100.19,100.205,100.19,100.195,47600000.0
2008-02-28 22:40:00,100.195,100.24,100.195,100.23,68900000.0
2008-02-28 22:41:00,100.23,100.25,100.21,100.25,81500000.0
2008-02-28 22:42:00,100.25,100.25,100.235,100.24,247700000.0
2008-02-28 22:43:00,100.24,100.24,100.225,100.235,140800000.0
2008-02-28 22:44:00,100.235,100.255,100.23,100.235,51400000.0
2008-02-28 22:45:00,100.235,100.24,100.23,100.235,46700000.0
2008-02-28 22:46:00,100.235,100.255,100.235,100.25,175400000.0
2008-02-28 22:47:00,100.25,100.26,100.24,100.26,222900000.0
2008-02-28 22:48:00,100.26,100.27,100.26,100.27,45000000.0
2008-02-28 22:49:00,100.27,100.27,100.25,100.26,47600000.0
2008-02-28 22:50:00,100.26,100.26,100.25,100.26,45400000.0
2008-02-28 22:51:00,100.26,100.27,100.26,100.27,45000000.0
2008-02-28 22:52:00,100.27,100.27,100.26,100.26,44600000.0
2008-02-28 22:53:00,100.26,100.3,100.26,100.295,80800000.0
2008-02-28 22:54:00,100.295,100.3,100.28,100.3,314500000.0
2008-02-28 22:55:00,100.29,100.32,100.265,100.32,81400000.0
2008-02-28 22:56:00,100.32,100.32,100.31,100.31,67200000.0
2008-02-28 22:57:00,100.31,100.34,100.3,100.325,78200000.0
2008-02-28 22:58:00,100.325,100.33,100.32,100.32,78200000.0
2008-02-28 22:59:00,100.32,100.33,100.32,100.32,67600000.0
2008-02-28 23:00:00,100.32,100.32,100.24,100.265,398300000.0
2008-02-28 23:01:00,100.265,100.295,100.265,100.29,51200000.0
2008-02-28 23:02:00,100.29,100.295,100.29,100.295,84200000.0
2008-02-28 23:03:00,100.295,100.325,100.295,100.32,62800000.0
2008-02-28 23:04:00,100.32,100.32,100.31,100.31,54400000.0
2008-02-28 23:05:00,100.31,100.33,100.305,100.325,47200000.0
2008-02-28 23:06:00,100.325,100.37,100.325,100.335,126700000.0
2008-02-28 23:07:00,100.335,100.35,100.305,100.315,1217400000.0
2008-02-28 23:08:00,100.315,100.34,100.315,100.335,76500000.0
2008-02-28 23:09:00,100.335,100.35,100.32,100.325,59600000.0
2008-02-28 23:10:00,100.325,100.34,100.32,100.335,49600000.0
2008-02-28 23:11:00,100.335,100.34,100.3,100.315,47800000.0
2008-02-28 23:12:00,100.315,100.315,100.3,100.305,65800000.0
2008-02-28 23:13:00,100.305,100.315,100.3,100.305,45800000.0
2008-02-28 23:14:00,100.305,100.315,100.3,100.305,47400000.0
2008-02-28 23:15:00,100.305,100.315,100.305,100.315,45000000.0
2008-02-28 23:16:00,100.315,100.32,100.305,100.32,60000000.0
2008-02-28 23:17:00,100.32,100.35,100.32,100.32,62800000.0
2008-02-28 23:18:00,100.32,100.33,100.32,100.32,81400000.0
2008-02-28 23:19:00,100.32,100.32,100.32,100.32,82800000.0
2008-02-28 23:20:00,100.32,100.32,100.3,100.3,53400000.0
2008-02-28 23:21:00,100.3,100.3,100.29,100.3,51800000.0
2008-02-28 23:22:00,100.3,100.315,100.3,100.31,65400000.0
2008-02-28 23:23:00,100.31,100.31,100.295,100.305,47400000.0
2008-02-28 23:24:00,100.3,100.3,100.28,100.29,202600000.0
2008-02-28 23:25:00,100.29,100.3,100.28,100.29,52200000.0
2008-02-28 23:26:00,100.29,100.3,100.28,100.295,58000000.0
2008-02-28 23:27:00,100.295,100.305,100.29,100.295,81600000.0
2008-02-28 23:28:00,100.295,100.3,100.29,100.295,46000000.0
2008-02-28 23:29:00,100.3,100.305,100.29,100.295,50000000.0
2008-02-28 23:30:00,100.295,100.31,100.295,100.3,46600000.0
2008-02-28 23:31:00,100.3,100.315,100.3,100.305,82500000.0
2008-02-28 23:32:00,100.305,100.315,100.295,100.305,86600000.0
2008-02-28 23:33:00,100.305,100.305,100.3,100.3,120600000.0
2008-02-28 23:34:00,100.3,100.315,100.29,100.31,94600000.0
2008-02-28 23:35:00,100.31,100.315,100.29,100.29,93800000.0
2008-02-28 23:36:00,100.29,100.3,100.29,100.29,91700000.0
2008-02-28 23:37:00,100.29,100.3,100.29,100.29,45200000.0
2008-02-28 23:38:00,100.29,100.29,100.21,100.215,124100000.0
2008-02-28 23:39:00,100.215,100.215,100.18,100.205,88300000.0
2008-02-28 23:40:00,100.205,100.265,100.185,100.22,296600000.0
2008-02-28 23:41:00,100.22,100.235,100.17,100.21,119500000.0
2008-02-28 23:42:00,100.21,100.225,100.205,100.21,95600000.0
2008-02-28 23:43:00,100.21,100.215,100.18,100.18,67400000.0
2008-02-28 23:44:00,100.18,100.205,100.18,100.19,91800000.0
2008-02-28 23:45:00,100.19,100.225,100.18,100.215,95200000.0
2008-02-28 23:46:00,100.22,100.24,100.21,100.235,88400000.0
2008-02-28 23:47:00,100.235,100.24,100.21,100.21,92600000.0
2008-02-28 23:48:00,100.21,100.23,100.205,100.23,108000000.0
2008-02-28 23:49:00,100.23,100.255,100.23,100.23,109600000.0
2008-02-28 23:50:00,100.235,100.25,100.175,100.175,173000000.0
2008-02-28 23:51:00,100.175,100.175,100.16,100.16,91400000.0
2008-02-28 23:52:00,100.16,100.18,100.15,100.165,503100000.0
2008-02-28 23:53:00,100.165,100.185,100.16,100.16,677400000.0
2008-02-28 23:54:00,100.16,100.19,100.145,100.155,386100000.0
2008-02-28 23:55:00,100.155,100.18,100.15,100.16,899100000.0
2008-02-28 23:56:00,100.155,100.17,100.155,100.16,246600000.0
2008-02-28 23:57:00,100.16,100.175,100.14,100.155,1104900000.0
2008-02-28 23:58:00,100.155,100.17,100.12,100.17,872500000.0
2008-02-28 23:59:00,100.17,100.17,100.155,100.155,302800000.0
2008-02-29 00:00:00,100.155,100.155,100.1,100.12,990200000.0
2008-02-29 00:01:00,100.12,100.13,100.1,100.12,1117200000.0
2008-02-29 00:02:00,100.127,100.138,100.093,100.128,205300000.0
2008-02-29 00:03:00,100.11,100.12,100.11,100.11,31500000.0
2008-02-29 00:04:00,100.11,100.12,100.1,100.11,280300000.0
2008-02-29 00:05:00,100.11,100.11,100.1,100.11,608700000.0
2008-02-29 00:06:00,100.11,100.11,100.1,100.11,1290700000.0
2008-02-29 00:07:00,100.11,100.11,100.07,100.08,1272000000.0
2008-02-29 00:08:00,100.08,100.09,100.07,100.08,1207300000.0
2008-02-29 00:09:00,100.08,100.12,100.07,100.12,1039500000.0
2008-02-29 00:10:00,100.12,100.14,100.11,100.13,1413800000.0
2008-02-29 00:11:00,100.14,100.15,100.14,100.14,1800700000.0
2008-02-29 00:12:00,100.14,100.15,100.13,100.14,759100000.0
2008-02-29 00:13:00,100.14,100.17,100.13,100.17,666700000.0
2008-02-29 00:14:00,100.17,100.175,100.17,100.17,1715600000.0
2008-02-29 00:15:00,100.17,100.18,100.16,100.17,1946000000.0
2008-02-29 00:16:00,100.17,100.18,100.165,100.18,1287500000.0
2008-02-29 00:17:00,100.18,100.21,100.18,100.205,1149100000.0
2008-02-29 00:18:00,100.205,100.22,100.16,100.19,1428300000.0
2008-02-29 00:19:00,100.19,100.195,100.17,100.175,1165000000.0
2008-02-29 00:20:00,100.175,100.185,100.17,100.185,1944800000.0
2008-02-29 00:21:00,100.185,100.185,100.17,100.18,1429500000.0
2008-02-29 00:22:00,100.18,100.18,100.16,100.16,1209400000.0
2008-02-29 00:23:00,100.16,100.17,100.16,100.16,928600000.0
2008-02-29 00:24:00,100.16,100.17,100.16,100.16,1635400000.0
2008-02-29 00:25:00,100.16,100.165,100.15,100.15,1326800000.0
2008-02-29 00:26:00,100.15,100.155,100.14,100.15,1928000000.0
2008-02-29 00:27:00,100.15,100.17,100.15,100.15,1316700000.0
2008-02-29 00:28:00,100.16,100.16,100.15,100.15,122600000.0
2008-02-29 00:29:00,100.15,100.165,100.14,100.14,903800000.0
2008-02-29 00:30:00,100.14,100.165,100.135,100.16,1206200000.0
2008-02-29 00:31:00,100.16,100.16,100.12,100.12,125600000.0
2008-02-29 00:32:00,100.12,100.125,100.04,100.09,152800000.0
2008-02-29 00:33:00,100.09,100.09,100.07,100.08,264800000.0
2008-02-29 00:34:00,100.08,100.08,100.06,100.07,718100000.0
2008-02-29 00:35:00,100.07,100.1,100.07,100.08,95700000.0
2008-02-29 00:36:00,100.08,100.08,100.04,100.065,90200000.0
2008-02-29 00:37:00,100.065,100.065,100.035,100.035,708200000.0
2008-02-29 00:38:00,100.04,100.08,100.0,100.045,684200000.0
2008-02-29 00:39:00,100.05,100.09,100.02,100.04,642500000.0
2008-02-29 00:40:00,100.04,100.065,100.03,100.04,342100000.0
2008-02-29 00:41:00,100.04,100.045,100.03,100.045,192600000.0
2008-02-29 00:42:00,100.045,100.08,100.04,100.07,70600000.0
2008-02-29 00:43:00,100.07,100.07,100.055,100.06,24400000.0
2008-02-29 00:44:00,100.06,100.065,100.05,100.055,54600000.0
2008-02-29 00:45:00,100.055,100.075,100.05,100.075,63600000.0
2008-02-29 00:46:00,100.075,100.08,100.075,100.08,52800000.0
2008-02-29 00:47:00,100.08,100.095,100.08,100.095,41200000.0
2008-02-29 00:48:00,100.095,100.125,100.095,100.11,598700000.0
2008-02-29 00:49:00,100.11,100.11,100.105,100.105,45200000.0
2008-02-29 00:50:00,100.105,100.115,100.105,100.11,509200000.0
2008-02-29 00:51:00,100.11,100.11,100.09,100.11,1242600000.0
2008-02-29 00:52:00,100.11,100.115,100.105,100.11,742200000.0
2008-02-29 00:53:00,100.11,100.125,100.11,100.125,1647800000.0
2008-02-29 00:54:00,100.125,100.14,100.125,100.14,145400000.0
2008-02-29 00:55:00,100.14,100.145,100.12,100.12,582000000.0
2008-02-29 00:56:00,100.12,100.13,100.11,100.125,359800000.0
2008-02-29 00:57:00,100.125,100.125,100.1,100.105,26800000.0
2008-02-29 00:58:00,100.1,100.1,100.095,100.095,52000000.0
2008-02-29 00:59:00,100.095,100.095,100.075,100.08,57400000.0
2008-02-29 01:00:00,100.08,100.095,100.05,100.095,86000000.0
2008-02-29 01:01:00,100.09,100.105,100.08,100.09,335400000.0
2008-02-29 01:02:00,100.09,100.1,100.09,100.1,50800000.0
2008-02-29 01:03:00,100.1,100.105,100.09,100.1,55600000.0
2008-02-29 01:04:00,100.1,100.105,100.075,100.105,112900000.0
2008-02-29 01:05:00,100.105,100.105,100.09,100.105,38000000.0
2008-02-29 01:06:00,100.105,100.105,100.095,100.105,48000000.0
2008-02-29 01:07:00,100.105,100.105,100.095,100.095,37600000.0
2008-02-29 01:08:00,100.095,100.1,100.095,100.1,73600000.0
2008-02-29 01:09:00,100.1,100.11,100.1,100.105,33200000.0
2008-02-29 01:10:00,100.105,100.115,100.095,100.115,62400000.0
2008-02-29 01:11:00,100.115,100.115,100.105,100.105,56800000.0
2008-02-29 01:12:00,100.105,100.11,100.1,100.105,439400000.0
2008-02-29 01:13:00,100.105,100.12,100.09,100.105,592300000.0
2008-02-29 01:14:00,100.105,100.115,100.09,100.1,224100000.0
2008-02-29 01:15:00,100.115,100.12,100.1,100.115,304600000.0
2008-02-29 01:16:00,100.115,100.115,100.095,100.095,342400000.0
2008-02-29 01:17:00,100.095,100.095,100.095,100.095,897800000.0
2008-02-29 01:18:00,100.095,100.095,100.085,100.09,682800000.0
2008-02-29 01:19:00,100.09,100.09,100.085,100.085,45200000.0
2008-02-29 01:20:00,100.1,100.13,100.1,100.12,186400000.0
2008-02-29 01:21:00,100.12,100.135,100.12,100.135,57600000.0
2008-02-29 01:22:00,100.135,100.14,100.125,100.14,45200000.0
2008-02-29 01:23:00,100.12,100.135,100.12,100.135,30800000.0
2008-02-29 01:24:00,100.135,100.135,100.125,100.125,54400000.0
2008-02-29 01:25:00,100.125,100.14,100.105,100.105,249100000.0
2008-02-29 01:26:00,100.105,100.125,100.09,100.12,1033900000.0
2008-02-29 01:27:00,100.12,100.12,100.1,100.115,46400000.0
2008-02-29 01:28:00,100.115,100.115,100.105,100.115,58000000.0
2008-02-29 01:29:00,100.115,100.12,100.105,100.12,326900000.0
2008-02-29 01:30:00,100.12,100.135,100.12,100.12,51600000.0
2008-02-29 01:31:00,100.12,100.135,100.12,100.13,62800000.0
2008-02-29 01:32:00,100.13,100.13,100.11,100.11,51800000.0
2008-02-29 01:33:00,100.11,100.11,100.1,100.105,93800000.0
2008-02-29 01:34:00,100.105,100.105,100.105,100.105,50800000.0
2008-02-29 01:35:00,100.105,100.11,100.09,100.09,473800000.0
2008-02-29 01:36:00,100.09,100.09,100.06,100.08,334200000.0
2008-02-29 01:37:00,100.08,100.08,100.01,100.02,959900000.0
2008-02-29 01:38:00,100.02,100.025,99.955,99.955,890200000.0
2008-02-29 01:39:00,99.96,99.98,99.915,99.92,119800000.0
2008-02-29 01:40:00,99.905,99.91,99.84,99.865,574000000.0
2008-02-29 01:41:00,99.865,99.88,99.855,99.865,848000000.0
2008-02-29 01:42:00,99.865,99.875,99.845,99.855,850900000.0
2008-02-29 01:43:00,99.865,99.895,99.865,99.89,839400000.0
2008-02-29 01:44:00,99.89,99.9,99.825,99.85,1416200000.0
2008-02-29 01:45:00,99.85,99.885,99.845,99.85,1023200000.0
2008-02-29 01:46:00,99.86,99.865,99.715,99.715,1115700000.0
2008-02-29 01:47:00,99.715,99.835,99.715,99.78,424200000.0
2008-02-29 01:48:00,99.79,99.82,99.775,99.785,872000000.0
2008-02-29 01:49:00,99.785,99.785,99.615,99.685,722000000.0
2008-02-29 01:50:00,99.685,99.695,99.62,99.695,478000000.0
2008-02-29 01:51:00,99.665,99.735,99.665,99.725,738600000.0
2008-02-29 01:52:00,99.725,99.775,99.7,99.705,595700000.0
2008-02-29 01:53:00,99.725,99.73,99.69,99.695,1051900000.0
2008-02-29 01:54:00,99.695,99.695,99.625,99.635,1114900000.0
2008-02-29 01:55:00,99.635,99.67,99.615,99.62,950300001.0
2008-02-29 01:56:00,99.62,99.675,99.6,99.675,1214600000.0
2008-02-29 01:57:00,99.675,99.69,99.635,99.69,774200000.0
2008-02-29 01:58:00,99.69,99.755,99.685,99.72,1379400000.0
2008-02-29 01:59:00,99.72,99.815,99.72,99.81,1069400002.0
2008-02-29 02:00:00,99.81,99.85,99.805,99.805,832000000.0
2008-02-29 02:01:00,99.805,99.81,99.705,99.71,1008100000.0
2008-02-29 02:02:00,99.71,99.735,99.705,99.72,1014800000.0
2008-02-29 02:03:00,99.72,99.73,99.7,99.7,1328100000.0
2008-02-29 02:04:00,99.7,99.725,99.685,99.725,82800000.0
2008-02-29 02:05:00,99.785,99.825,99.785,99.805,911400000.0
2008-02-29 02:06:00,99.805,99.845,99.805,99.805,779500000.0
2008-02-29 02:07:00,99.805,99.805,99.735,99.735,1377600000.0
2008-02-29 02:08:00,99.735,99.815,99.735,99.77,874100000.0
2008-02-29 02:09:00,99.77,99.785,99.69,99.73,1374500000.0
2008-02-29 02:10:00,99.715,99.805,99.705,99.775,793100000.0
2008-02-29 02:11:00,99.775,99.785,99.72,99.765,835600000.0
2008-02-29 02:12:00,99.765,99.77,99.735,99.75,1585700022.0
2008-02-29 02:13:00,99.755,99.78,99.745,99.745,921800000.0
2008-02-29 02:14:00,99.745,99.745,99.685,99.73,571700000.0
2008-02-29 02:15:00,99.73,99.73,99.69,99.695,1256100000.0
2008-02-29 02:16:00,99.695,99.695,99.645,99.685,1728600062.0
2008-02-29 02:17:00,99.685,99.715,99.685,99.715,986200000.0
2008-02-29 02:18:00,99.715,99.74,99.715,99.73,1381000000.0
2008-02-29 02:19:00,99.73,99.785,99.715,99.77,549800000.0
2008-02-29 02:20:00,99.77,99.77,99.715,99.725,604400000.0
2008-02-29 02:21:00,99.725,99.755,99.725,99.735,1029100000.0
2008-02-29 02:22:00,99.735,99.745,99.695,99.705,949700004.0
2008-02-29 02:23:00,99.705,99.74,99.7,99.725,704100000.0
2008-02-29 02:24:00,99.725,99.73,99.705,99.715,979100000.0
2008-02-29 02:25:00,99.715,99.735,99.71,99.735,1133600000.0
2008-02-29 02:26:00,99.735,99.75,99.72,99.735,586500000.0
2008-02-29 02:27:00,99.735,99.735,99.715,99.725,582800000.0
2008-02-29 02:28:00,99.725,99.745,99.715,99.715,770200000.0
2008-02-29 02:29:00,99.715,99.72,99.665,99.665,888300003.0
2008-02-29 02:30:00,99.665,99.705,99.665,99.705,754100003.0
2008-02-29 02:31:00,99.705,99.71,99.625,99.635,672600000.0
2008-02-29 02:32:00,99.645,99.67,99.625,99.635,916500000.0
2008-02-29 02:33:00,99.635,99.635,99.5,99.525,666400002.0
2008-02-29 02:34:00,99.525,99.565,99.525,99.555,1558700018.0
2008-02-29 02:35:00,99.555,99.585,99.525,99.535,1020400000.0
2008-02-29 02:36:00,99.54,99.545,99.515,99.545,739200000.0
2008-02-29 02:37:00,99.535,99.565,99.5,99.5,795700000.0
2008-02-29 02:38:00,99.5,99.565,99.5,99.56,737500000.0
2008-02-29 02:39:00,99.55,99.615,99.55,99.57,467200000.0
2008-02-29 02:40:00,99.585,99.595,99.57,99.595,920400000.0
2008-02-29 02:41:00,99.595,99.595,99.545,99.545,520700000.0
2008-02-29 02:42:00,99.535,99.545,99.525,99.545,639400000.0
2008-02-29 02:43:00,99.545,99.545,99.505,99.505,908600000.0
2008-02-29 02:44:00,99.505,99.54,99.505,99.535,809000000.0
2008-02-29 02:45:00,99.54,99.57,99.54,99.545,1115200000.0
2008-02-29 02:46:00,99.54,99.56,99.535,99.54,775200000.0
2008-02-29 02:47:00,99.54,99.585,99.535,99.565,990700000.0
2008-02-29 02:48:00,99.565,99.585,99.565,99.575,370600000.0
2008-02-29 02:49:00,99.575,99.6,99.575,99.59,838000000.0
2008-02-29 02:50:00,99.59,99.595,99.565,99.57,183600000.0
2008-02-29 02:51:00,99.57,99.59,99.55,99.57,390800000.0
2008-02-29 02:52:00,99.57,99.57,99.54,99.55,961300000.0
2008-02-29 02:53:00,99.55,99.565,99.54,99.55,683400000.0
2008-02-29 02:54:00,99.555,99.57,99.48,99.48,257000000.0
2008-02-29 02:55:00,99.48,99.525,99.48,99.515,909200001.0
2008-02-29 02:56:00,99.515,99.52,99.485,99.495,1101900006.0
2008-02-29 02:57:00,99.495,99.52,99.485,99.485,353900000.0
2008-02-29 02:58:00,99.485,99.495,99.475,99.48,421900000.0
2008-02-29 02:59:00,99.48,99.495,99.425,99.455,398600000.0
2008-02-29 03:00:00,99.455,99.485,99.455,99.475,407700000.0
2008-02-29 03:01:00,99.475,99.485,99.44,99.445,327600000.0
2008-02-29 03:02:00,99.445,99.525,99.445,99.52,632100000.0
2008-02-29 03:03:00,99.52,99.54,99.51,99.525,1000200000.0
2008-02-29 03:04:00,99.525,99.545,99.495,99.53,1278600000.0
2008-02-29 03:05:00,99.525,99.56,99.51,99.55,644600004.0
2008-02-29 03:06:00,99.55,99.55,99.515,99.525,509400000.0
2008-02-29 03:07:00,99.525,99.53,99.5,99.5,449600000.0
2008-02-29 03:08:00,99.5,99.575,99.48,99.565,499300000.0
2008-02-29 03:09:00,99.575,99.575,99.525,99.525,843200000.0
2008-02-29 03:10:00,99.53,99.58,99.53,99.555,874400000.0
2008-02-29 03:11:00,99.555,99.56,99.515,99.535,834000012.0
2008-02-29 03:12:00,99.535,99.55,99.53,99.55,922600000.0
2008-02-29 03:13:00,99.555,99.575,99.535,99.57,481200000.0
2008-02-29 03:14:00,99.575,99.575,99.54,99.55,1101200020.0
2008-02-29 03:15:00,99.55,99.575,99.525,99.525,975900000.0
2008-02-29 03:16:00,99.525,99.545,99.52,99.545,1510600000.0
2008-02-29 03:17:00,99.545,99.57,99.535,99.535,732300000.0
2008-02-29 03:18:00,99.525,99.585,99.525,99.565,557900000.0
2008-02-29 03:19:00,99.565,99.615,99.56,99.615,374200000.0
2008-02-29 03:20:00,99.615,99.615,99.585,99.59,957200000.0
2008-02-29 03:21:00,99.59,99.62,99.585,99.615,442000000.0
2008-02-29 03:22:00,99.615,99.64,99.6,99.64,265200000.0
2008-02-29 03:23:00,99.635,99.685,99.615,99.685,548900000.0
2008-02-29 03:24:00,99.685,99.69,99.655,99.69,427400000.0
2008-02-29 03:25:00,99.68,99.715,99.675,99.675,1061400000.0
2008-02-29 03:26:00,99.675,99.695,99.675,99.695,637400000.0
2008-02-29 03:27:00,99.695,99.715,99.695,99.695,399600000.0
2008-02-29 03:28:00,99.695,99.695,99.665,99.675,696800000.0
2008-02-29 03:29:00,99.675,99.705,99.665,99.675,601300000.0
2008-02-29 03:30:00,99.675,99.685,99.665,99.665,369500000.0
2008-02-29 03:31:00,99.675,99.695,99.675,99.695,566700000.0
2008-02-29 03:32:00,99.695,99.695,99.685,99.695,481500002.0
2008-02-29 03:33:00,99.695,99.715,99.695,99.695,786400013.0
2008-02-29 03:34:00,99.695,99.695,99.675,99.685,321700000.0
2008-02-29 03:35:00,99.685,99.685,99.665,99.675,422200000.0
2008-02-29 03:36:00,99.675,99.675,99.665,99.665,335800000.0
2008-02-29 03:37:00,99.665,99.675,99.665,99.675,462900000.0
2008-02-29 03:38:00,99.675,99.675,99.665,99.675,627400000.0
2008-02-29 03:39:00,99.675,99.675,99.645,99.655,1170800000.0
2008-02-29 03:40:00,99.655,99.665,99.655,99.665,968200000.0
2008-02-29 03:41:00,99.665,99.665,99.645,99.655,436800000.0
2008-02-29 03:42:00,99.655,99.655,99.635,99.645,1295300000.0
2008-02-29 03:43:00,99.645,99.645,99.63,99.635,743500000.0
2008-02-29 03:44:00,99.635,99.64,99.615,99.615,399800000.0
2008-02-29 03:45:00,99.615,99.62,99.6,99.6,190000000.0
2008-02-29 03:46:00,99.6,99.605,99.585,99.595,1167200000.0
2008-02-29 03:47:00,99.595,99.6,99.58,99.585,1047000000.0
2008-02-29 03:48:00,99.585,99.595,99.575,99.585,593000000.0
2008-02-29 03:49:00,99.585,99.585,99.56,99.565,590400000.0
2008-02-29 03:50:00,99.57,99.575,99.51,99.545,515000000.0
2008-02-29 03:51:00,99.545,99.545,99.505,99.535,1563200001.0
2008-02-29 03:52:00,99.535,99.545,99.515,99.535,767000000.0
2008-02-29 03:53:00,99.535,99.55,99.535,99.545,710200000.0
2008-02-29 03:54:00,99.545,99.56,99.54,99.545,462100004.0
2008-02-29 03:55:00,99.545,99.555,99.54,99.545,909600000.0
2008-02-29 03:56:00,99.545,99.565,99.545,99.565,1363600000.0
2008-02-29 03:57:00,99.565,99.635,99.565,99.605,592900000.0
2008-02-29 03:58:00,99.615,99.615,99.585,99.585,1195200000.0
2008-02-29 03:59:00,99.585,99.595,99.545,99.56,1209200000.0
2008-02-29 04:00:00,99.56,99.585,99.56,99.585,737800000.0
2008-02-29 04:01:00,99.585,99.605,99.585,99.6,1664000000.0
2008-02-29 04:02:00,99.6,99.645,99.6,99.62,1173100001.0
2008-02-29 04:03:00,99.62,99.645,99.62,99.645,1488600000.0
2008-02-29 04:04:00,99.645,99.645,99.6,99.61,711200000.0
2008-02-29 04:05:00,99.6,99.605,99.595,99.6,849200000.0
2008-02-29 04:06:00,99.6,99.645,99.595,99.645,1115200000.0
2008-02-29 04:07:00,99.645,99.66,99.62,99.62,1256400000.0
2008-02-29 04:08:00,99.62,99.625,99.605,99.615,587200000.0
2008-02-29 04:09:00,99.615,99.63,99.615,99.62,1325800000.0
2008-02-29 04:10:00,99.62,99.64,99.62,99.625,833400000.0
2008-02-29 04:11:00,99.625,99.625,99.61,99.62,536800000.0
2008-02-29 04:12:00,99.62,99.635,99.62,99.625,1289400000.0
2008-02-29 04:13:00,99.62,99.625,99.615,99.62,95500000.0
2008-02-29 04:14:00,99.62,99.62,99.595,99.595,400500000.0
2008-02-29 04:15:00,99.595,99.595,99.575,99.585,1810900000.0
2008-02-29 04:16:00,99.585,99.595,99.575,99.575,728300000.0
2008-02-29 04:17:00,99.575,99.585,99.515,99.515,767600001.0
2008-02-29 04:18:00,99.515,99.575,99.505,99.57,953600006.0
2008-02-29 04:19:00,99.57,99.575,99.56,99.575,1183800000.0
2008-02-29 04:20:00,99.585,99.6,99.575,99.595,1106500000.0
2008-02-29 04:21:00,99.595,99.6,99.57,99.575,840800000.0
2008-02-29 04:22:00,99.575,99.575,99.56,99.57,130200000.0
2008-02-29 04:23:00,99.575,99.58,99.57,99.57,72400000.0
2008-02-29 04:24:00,99.56,99.57,99.56,99.57,351600000.0
2008-02-29 04:25:00,99.57,99.58,99.565,99.575,133000000.0
2008-02-29 04:26:00,99.575,99.605,99.575,99.605,175200000.0
2008-02-29 04:27:00,99.605,99.625,99.6,99.615,1026200000.0
2008-02-29 04:28:00,99.615,99.65,99.615,99.64,611000000.0
2008-02-29 04:29:00,99.64,99.645,99.64,99.64,894400000.0
2008-02-29 04:30:00,99.64,99.7,99.64,99.69,1068300000.0
2008-02-29 04:31:00,99.69,99.695,99.68,99.685,638800000.0
2008-02-29 04:32:00,99.685,99.705,99.685,99.7,1057800000.0
2008-02-29 04:33:00,99.7,99.71,99.665,99.68,1494400001.0
2008-02-29 04:34:00,99.68,99.68,99.66,99.67,851800000.0
2008-02-29 04:35:00,99.67,99.685,99.67,99.68,728000000.0
2008-02-29 04:36:00,99.68,99.685,99.655,99.66,1111400000.0
2008-02-29 04:37:00,99.66,99.715,99.66,99.71,442200000.0
2008-02-29 04:38:00,99.71,99.71,99.675,99.68,1151200003.0
2008-02-29 04:39:00,99.68,99.68,99.67,99.68,1293800011.0
2008-02-29 04:40:00,99.68,99.68,99.645,99.65,1199600003.0
2008-02-29 04:41:00,99.65,99.655,99.605,99.605,702800000.0
2008-02-29 04:42:00,99.6,99.605,99.59,99.59,1071000000.0
2008-02-29 04:43:00,99.595,99.6,99.58,99.595,1397600000.0
2008-02-29 04:44:00,99.595,99.64,99.595,99.635,1351800000.0
2008-02-29 04:45:00,99.635,99.645,99.625,99.635,1332000000.0
2008-02-29 04:46:00,99.635,99.645,99.635,99.64,1483000000.0
2008-02-29 04:47:00,99.64,99.645,99.63,99.64,998600000.0
2008-02-29 04:48:00,99.64,99.645,99.625,99.625,1275200000.0
2008-02-29 04:49:00,99.63,99.645,99.63,99.645,1203400000.0
2008-02-29 04:50:00,99.645,99.67,99.635,99.67,892000000.0
2008-02-29 04:51:00,99.675,99.705,99.675,99.705,736600000.0
2008-02-29 04:52:00,99.705,99.705,99.67,99.69,1496100000.0
2008-02-29 04:53:00,99.69,99.715,99.69,99.715,1138600000.0
2008-02-29 04:54:00,99.715,99.715,99.695,99.695,1369200000.0
2008-02-29 04:55:00,99.695,99.7,99.66,99.675,1413000000.0
2008-02-29 04:56:00,99.675,99.69,99.675,99.685,1365000000.0
2008-02-29 04:57:00,99.685,99.695,99.685,99.695,301000000.0
2008-02-29 04:58:00,99.695,99.72,99.685,99.685,1142600000.0
2008-02-29 04:59:00,99.685,99.725,99.685,99.725,1440900000.0
2008-02-29 05:00:00,99.725,99.77,99.71,99.725,839500000.0
2008-02-29 05:01:00,99.725,99.77,99.72,99.725,625600000.0
2008-02-29 05:02:00,99.73,99.73,99.695,99.705,1254600000.0
2008-02-29 05:03:00,99.705,99.71,99.695,99.695,1124400000.0
2008-02-29 05:04:00,99.695,99.7,99.675,99.675,611000000.0
2008-02-29 05:05:00,99.675,99.685,99.655,99.685,688900000.0
2008-02-29 05:06:00,99.675,99.675,99.665,99.675,1535900000.0
2008-02-29 05:07:00,99.675,99.685,99.675,99.685,1108400000.0
2008-02-29 05:08:00,99.685,99.69,99.665,99.675,1595000000.0
2008-02-29 05:09:00,99.68,99.69,99.665,99.68,1103000000.0
2008-02-29 05:10:00,99.68,99.685,99.675,99.685,1184600000.0
2008-02-29 05:11:00,99.685,99.71,99.675,99.705,638000000.0
2008-02-29 05:12:00,99.705,99.71,99.695,99.7,1450600000.0
2008-02-29 05:13:00,99.7,99.725,99.695,99.725,1619000000.0
2008-02-29 05:14:00,99.725,99.725,99.705,99.715,912800000.0
2008-02-29 05:15:00,99.715,99.72,99.685,99.685,1848200000.0
2008-02-29 05:16:00,99.685,99.695,99.685,99.685,1126000000.0
2008-02-29 05:17:00,99.65,99.65,99.65,99.65,1329000000.0
2008-02-29 05:18:00,99.675,99.675,99.67,99.675,1329000000.0
2008-02-29 05:19:00,99.675,99.69,99.675,99.68,1572200000.0
2008-02-29 05:20:00,99.685,99.695,99.68,99.68,1110200000.0
2008-02-29 05:21:00,99.68,99.68,99.68,99.68,1229800000.0
2008-02-29 05:22:00,99.68,99.68,99.66,99.66,1566200000.0
2008-02-29 05:23:00,99.66,99.68,99.66,99.68,1156400000.0
2008-02-29 05:24:00,99.68,99.68,99.675,99.675,417400000.0
2008-02-29 05:25:00,99.675,99.675,99.655,99.655,1399000000.0
2008-02-29 05:26:00,99.655,99.665,99.655,99.66,1237000000.0
2008-02-29 05:27:00,99.66,99.66,99.655,99.66,1322200000.0
2008-02-29 05:28:00,99.66,99.665,99.655,99.665,1127800000.0
2008-02-29 05:29:00,99.665,99.67,99.655,99.655,1125500000.0
2008-02-29 05:30:00,99.655,99.66,99.65,99.655,1315200000.0
2008-02-29 05:31:00,99.655,99.665,99.655,99.655,1381600000.0
2008-02-29 05:32:00,99.655,99.665,99.64,99.645,1091400000.0
2008-02-29 05:33:00,99.645,99.655,99.635,99.645,1219000000.0
2008-02-29 05:34:00,99.645,99.645,99.645,99.645,915400000.0
2008-02-29 05:35:00,99.645,99.66,99.635,99.645,1059000000.0
2008-02-29 05:36:00,99.645,99.645,99.625,99.63,1559500000.0
2008-02-29 05:37:00,99.63,99.635,99.62,99.63,909600000.0
2008-02-29 05:38:00,99.635,99.64,99.62,99.625,1881200000.0
2008-02-29 05:39:00,99.625,99.625,99.61,99.615,1072000000.0
2008-02-29 05:40:00,99.615,99.625,99.605,99.62,1692600000.0
2008-02-29 05:41:00,99.62,99.62,99.615,99.62,1235200000.0
2008-02-29 05:42:00,99.62,99.63,99.61,99.615,1406400000.0
2008-02-29 05:43:00,99.615,99.615,99.61,99.61,876400000.0
2008-02-29 05:44:00,99.61,99.665,99.61,99.665,1012300000.0
2008-02-29 05:45:00,99.665,99.675,99.65,99.655,1039800000.0
2008-02-29 05:46:00,99.655,99.675,99.655,99.665,1507200000.0
2008-02-29 05:47:00,99.665,99.675,99.655,99.655,1212600000.0
2008-02-29 05:48:00,99.655,99.665,99.65,99.66,1217000000.0
2008-02-29 05:49:00,99.66,99.67,99.66,99.66,133600000.0
2008-02-29 05:50:00,99.66,99.66,99.65,99.66,69600000.0
2008-02-29 05:51:00,99.66,99.665,99.65,99.655,168600000.0
2008-02-29 05:52:00,99.65,99.66,99.65,99.66,145200000.0
2008-02-29 05:53:00,99.66,99.665,99.655,99.665,80200000.0
2008-02-29 05:54:00,99.665,99.69,99.66,99.69,109200000.0
2008-02-29 05:55:00,99.69,99.695,99.685,99.69,94900000.0
2008-02-29 05:56:00,99.69,99.695,99.68,99.695,70200000.0
2008-02-29 05:57:00,99.695,99.74,99.695,99.72,361800000.0
2008-02-29 05:58:00,99.72,99.745,99.71,99.715,49000000.0
2008-02-29 05:59:00,99.715,99.745,99.715,99.725,56400000.0
2008-02-29 06:00:00,99.725,99.725,99.695,99.7,60000000.0
2008-02-29 06:01:00,99.7,99.705,99.69,99.7,50000000.0
2008-02-29 06:02:00,99.7,99.7,99.69,99.695,42000000.0
2008-02-29 06:03:00,99.695,99.695,99.69,99.695,48800000.0
2008-02-29 06:04:00,99.695,99.7,99.695,99.7,94200000.0
2008-02-29 06:05:00,99.7,99.72,99.695,99.71,125200000.0
2008-02-29 06:06:00,99.71,99.735,99.71,99.73,85400000.0
2008-02-29 06:07:00,99.725,99.725,99.695,99.695,97400000.0
2008-02-29 06:08:00,99.695,99.695,99.685,99.69,130400000.0
2008-02-29 06:09:00,99.69,99.7,99.68,99.68,367600000.0
2008-02-29 06:10:00,99.68,99.68,99.665,99.67,545400000.0
2008-02-29 06:11:00,99.67,99.675,99.65,99.66,344800000.0
2008-02-29 06:12:00,99.66,99.665,99.645,99.655,114600000.0
2008-02-29 06:13:00,99.655,99.655,99.635,99.65,205700000.0
2008-02-29 06:14:00,99.65,99.655,99.65,99.65,309200000.0
2008-02-29 06:15:00,99.65,99.65,99.635,99.645,340500000.0
2008-02-29 06:16:00,99.645,99.645,99.635,99.635,868200005.0
2008-02-29 06:17:00,99.635,99.645,99.635,99.645,1089000001.0
2008-02-29 06:18:00,99.645,99.655,99.645,99.655,286800000.0
2008-02-29 06:19:00,99.655,99.66,99.655,99.66,489800000.0
2008-02-29 06:20:00,99.655,99.71,99.655,99.695,1349000001.0
2008-02-29 06:21:00,99.695,99.71,99.685,99.7,690800000.0
2008-02-29 06:22:00,99.705,99.72,99.7,99.715,158000000.0
2008-02-29 06:23:00,99.715,99.715,99.705,99.705,236800000.0
2008-02-29 06:24:00,99.705,99.705,99.695,99.695,860200000.0
2008-02-29 06:25:00,99.695,99.695,99.675,99.69,375600000.0
2008-02-29 06:26:00,99.68,99.71,99.68,99.695,502500000.0
2008-02-29 06:27:00,99.695,99.705,99.695,99.7,224100000.0
2008-02-29 06:28:00,99.705,99.715,99.705,99.705,89500000.0
2008-02-29 06:29:00,99.71,99.71,99.695,99.695,77200000.0
2008-02-29 06:30:00,99.695,99.7,99.69,99.695,75400000.0
2008-02-29 06:31:00,99.695,99.715,99.695,99.71,357300009.0
2008-02-29 06:32:00,99.71,99.725,99.705,99.72,56900000.0
2008-02-29 06:33:00,99.72,99.72,99.705,99.715,104800000.0
2008-02-29 06:34:00,99.715,99.735,99.715,99.725,56800000.0
2008-02-29 06:35:00,99.725,99.73,99.715,99.73,66000000.0
2008-02-29 06:36:00,99.73,99.735,99.72,99.735,71800000.0
2008-02-29 06:37:00,99.735,99.76,99.735,99.75,91800000.0
2008-02-29 06:38:00,99.75,99.75,99.725,99.73,112800000.0
2008-02-29 06:39:00,99.725,99.745,99.725,99.735,132300000.0
2008-02-29 06:40:00,99.735,99.745,99.725,99.745,255900000.0
2008-02-29 06:41:00,99.745,99.755,99.725,99.75,271300000.0
2008-02-29 06:42:00,99.75,99.795,99.735,99.785,83700000.0
2008-02-29 06:43:00,99.785,99.805,99.735,99.735,146100000.0
2008-02-29 06:44:00,99.735,99.735,99.725,99.73,84800000.0
2008-02-29 06:45:00,99.73,99.735,99.71,99.72,107300000.0
2008-02-29 06:46:00,99.72,99.72,99.7,99.72,60100000.0
2008-02-29 06:47:00,99.72,99.75,99.72,99.74,50400000.0
2008-02-29 06:48:00,99.73,99.795,99.725,99.755,95600000.0
2008-02-29 06:49:00,99.755,99.825,99.75,99.825,495400000.0
2008-02-29 06:50:00,99.835,99.845,99.8,99.805,775800000.0
2008-02-29 06:51:00,99.8,99.81,99.795,99.81,985000000.0
2008-02-29 06:52:00,99.81,99.82,99.785,99.815,1061200000.0
2008-02-29 06:53:00,99.815,99.845,99.805,99.845,946500000.0
2008-02-29 06:54:00,99.84,99.855,99.795,99.815,950300000.0
2008-02-29 06:55:00,99.815,99.845,99.815,99.845,1004600000.0
2008-02-29 06:56:00,99.845,99.845,99.815,99.815,661400000.0
2008-02-29 06:57:00,99.815,99.835,99.815,99.835,325000000.0
2008-02-29 06:58:00,99.835,99.835,99.815,99.815,607000000.0
2008-02-29 06:59:00,99.815,99.835,99.795,99.825,1427800000.0
2008-02-29 07:00:00,99.825,99.835,99.775,99.785,744800000.0
2008-02-29 07:01:00,99.785,99.805,99.765,99.765,892600001.0
2008-02-29 07:02:00,99.765,99.775,99.745,99.765,698700003.0
2008-02-29 07:03:00,99.765,99.765,99.74,99.745,1335199998.0
2008-02-29 07:04:00,99.745,99.765,99.735,99.735,693100000.0
2008-02-29 07:05:00,99.735,99.765,99.735,99.745,896600015.0
2008-02-29 07:06:00,99.745,99.755,99.745,99.745,1193000023.0
2008-02-29 07:07:00,99.755,99.765,99.735,99.735,1546600017.0
2008-02-29 07:08:00,99.735,99.745,99.725,99.745,1154700002.0
2008-02-29 07:09:00,99.745,99.745,99.73,99.735,780600000.0
2008-02-29 07:10:00,99.735,99.735,99.725,99.725,816000000.0
2008-02-29 07:11:00,99.725,99.745,99.715,99.745,1244900002.0
2008-02-29 07:12:00,99.745,99.775,99.745,99.76,833999998.0
2008-02-29 07:13:00,99.76,99.76,99.735,99.755,919999998.0
2008-02-29 07:14:00,99.755,99.76,99.745,99.76,1862800000.0
2008-02-29 07:15:00,99.76,99.785,99.75,99.765,1060100000.0
2008-02-29 07:16:00,99.765,99.775,99.755,99.755,972000000.0
2008-02-29 07:17:00,99.755,99.755,99.755,99.755,1038900000.0
2008-02-29 07:18:00,99.755,99.765,99.755,99.76,1103600000.0
2008-02-29 07:19:00,99.76,99.76,99.72,99.73,1109200000.0
2008-02-29 07:20:00,99.73,99.735,99.725,99.725,698600000.0
2008-02-29 07:21:00,99.725,99.735,99.71,99.735,1122200000.0
2008-02-29 07:22:00,99.735,99.74,99.73,99.735,1156200000.0
2008-02-29 07:23:00,99.735,99.735,99.725,99.725,1199600000.0
2008-02-29 07:24:00,99.72,99.735,99.685,99.685,820800000.0
2008-02-29 07:25:00,99.685,99.7,99.685,99.685,849400000.0
2008-02-29 07:26:00,99.685,99.685,99.655,99.675,1516100000.0
2008-02-29 07:27:00,99.675,99.685,99.675,99.68,775200000.0
2008-02-29 07:28:00,99.69,99.705,99.675,99.69,1461700000.0
2008-02-29 07:29:00,99.69,99.705,99.67,99.67,597400000.0
2008-02-29 07:30:00,99.675,99.68,99.675,99.675,1479400000.0
2008-02-29 07:31:00,99.675,99.675,99.655,99.665,1339499990.0
2008-02-29 07:32:00,99.665,99.675,99.665,99.675,1379399986.0
2008-02-29 07:33:00,99.675,99.675,99.655,99.66,653200000.0
2008-02-29 07:34:00,99.66,99.66,99.635,99.645,706300000.0
2008-02-29 07:35:00,99.65,99.655,99.615,99.63,1261000000.0
2008-02-29 07:36:00,99.63,99.655,99.625,99.655,1212800000.0
2008-02-29 07:37:00,99.645,99.655,99.605,99.62,503800000.0
2008-02-29 07:38:00,99.625,99.645,99.625,99.64,283400000.0
2008-02-29 07:39:00,99.64,99.64,99.615,99.625,1071600000.0
2008-02-29 07:40:00,99.62,99.645,99.62,99.63,686100000.0
2008-02-29 07:41:00,99.63,99.645,99.625,99.645,623800000.0
2008-02-29 07:42:00,99.645,99.655,99.635,99.645,680400000.0
2008-02-29 07:43:00,99.645,99.645,99.625,99.645,298800000.0
2008-02-29 07:44:00,99.645,99.675,99.645,99.675,901000000.0
2008-02-29 07:45:00,99.675,99.685,99.675,99.685,658200000.0
2008-02-29 07:46:00,99.685,99.685,99.665,99.675,887399998.0
2008-02-29 07:47:00,99.68,99.705,99.68,99.705,646400000.0
2008-02-29 07:48:00,99.705,99.705,99.695,99.705,78400000.0
2008-02-29 07:49:00,99.705,99.725,99.685,99.695,450600000.0
2008-02-29 07:50:00,99.68,99.695,99.68,99.695,903400000.0
2008-02-29 07:51:00,99.695,99.705,99.695,99.705,1312000000.0
2008-02-29 07:52:00,99.705,99.705,99.695,99.695,1197200000.0
2008-02-29 07:53:00,99.695,99.705,99.695,99.705,1164400000.0
2008-02-29 07:54:00,99.705,99.745,99.705,99.725,1222000000.0
2008-02-29 07:55:00,99.725,99.74,99.725,99.74,1008600000.0
2008-02-29 07:56:00,99.74,99.745,99.725,99.745,714800000.0
2008-02-29 07:57:00,99.745,99.745,99.725,99.735,775800000.0
2008-02-29 07:58:00,99.735,99.735,99.705,99.705,509000000.0
2008-02-29 07:59:00,99.705,99.745,99.705,99.73,706800000.0
2008-02-29 08:00:00,99.73,99.745,99.71,99.73,1318800001.0
2008-02-29 08:01:00,99.73,99.745,99.725,99.725,1287399973.0
2008-02-29 08:02:00,99.725,99.725,99.65,99.655,835600000.0
2008-02-29 08:03:00,99.655,99.675,99.575,99.605,1122400000.0
2008-02-29 08:04:00,99.605,99.635,99.605,99.62,731100000.0
2008-02-29 08:05:00,99.62,99.635,99.605,99.605,946800000.0
2008-02-29 08:06:00,99.605,99.635,99.6,99.625,776800000.0
2008-02-29 08:07:00,99.625,99.645,99.62,99.63,1054800000.0
2008-02-29 08:08:00,99.635,99.655,99.625,99.655,536600000.0
2008-02-29 08:09:00,99.65,99.685,99.64,99.67,686400000.0
2008-02-29 08:10:00,99.67,99.675,99.65,99.655,817000000.0
2008-02-29 08:11:00,99.655,99.665,99.64,99.65,1202200000.0
2008-02-29 08:12:00,99.655,99.675,99.645,99.67,905800000.0
2008-02-29 08:13:00,99.675,99.68,99.67,99.675,767000000.0
2008-02-29 08:14:00,99.675,99.685,99.655,99.665,625600000.0
2008-02-29 08:15:00,99.665,99.675,99.65,99.665,396000000.0
2008-02-29 08:16:00,99.67,99.7,99.645,99.655,557200000.0
2008-02-29 08:17:00,99.655,99.68,99.655,99.67,855600000.0
2008-02-29 08:18:00,99.67,99.705,99.67,99.705,600399995.0
2008-02-29 08:19:00,99.705,99.705,99.69,99.695,314400000.0
2008-02-29 08:20:00,99.69,99.7,99.685,99.69,213600000.0
2008-02-29 08:21:00,99.69,99.71,99.69,99.7,327600000.0
2008-02-29 08:22:00,99.7,99.71,99.69,99.7,741400000.0
2008-02-29 08:23:00,99.695,99.705,99.695,99.7,1134400000.0
2008-02-29 08:24:00,99.7,99.7,99.685,99.695,827800000.0
2008-02-29 08:25:00,99.695,99.695,99.695,99.695,703600000.0
2008-02-29 08:26:00,99.695,99.695,99.67,99.685,726400000.0
2008-02-29 08:27:00,99.685,99.685,99.67,99.67,63200000.0
2008-02-29 08:28:00,99.67,99.695,99.67,99.67,54400000.0
2008-02-29 08:29:00,99.67,99.67,99.665,99.67,14000000.0
2008-02-29 08:30:00,99.66,99.665,99.645,99.645,198100000.0
2008-02-29 08:31:00,99.645,99.66,99.645,99.645,232600000.0
2008-02-29 08:32:00,99.645,99.665,99.64,99.66,274700000.0
2008-02-29 08:33:00,99.66,99.675,99.66,99.665,196600000.0
2008-02-29 08:34:00,99.665,99.665,99.645,99.645,222500000.0
2008-02-29 08:35:00,99.645,99.655,99.64,99.65,126000000.0
2008-02-29 08:36:00,99.65,99.655,99.65,99.655,56400000.0
2008-02-29 08:37:00,99.655,99.66,99.645,99.655,694400000.0
2008-02-29 08:38:00,99.655,99.665,99.655,99.655,1216000000.0
2008-02-29 08:39:00,99.655,99.67,99.65,99.67,216500000.0
2008-02-29 08:40:00,99.67,99.72,99.67,99.71,278000000.0
2008-02-29 08:41:00,99.705,99.705,99.655,99.68,442000000.0
2008-02-29 08:42:00,99.68,99.68,99.67,99.675,132700000.0
2008-02-29 08:43:00,99.675,99.675,99.655,99.66,600900000.0
2008-02-29 08:44:00,99.655,99.67,99.64,99.65,601400000.0
2008-02-29 08:45:00,99.65,99.65,99.61,99.62,352600000.0
2008-02-29 08:46:00,99.615,99.615,99.575,99.6,255800000.0
2008-02-29 08:47:00,99.58,99.58,99.525,99.545,502500000.0
2008-02-29 08:48:00,99.545,99.585,99.535,99.58,778500000.0
2008-02-29 08:49:00,99.59,99.605,99.585,99.595,146900000.0
2008-02-29 08:50:00,99.595,99.605,99.585,99.605,452800000.0
2008-02-29 08:51:00,99.605,99.625,99.595,99.61,165600000.0
2008-02-29 08:52:00,99.61,99.615,99.6,99.615,268200000.0
2008-02-29 08:53:00,99.615,99.62,99.6,99.615,445100000.0
2008-02-29 08:54:00,99.615,99.625,99.605,99.61,855200000.0
2008-02-29 08:55:00,99.61,99.62,99.59,99.595,905100000.0
2008-02-29 08:56:00,99.595,99.595,99.565,99.575,798700000.0
2008-02-29 08:57:00,99.575,99.575,99.565,99.575,107200000.0
2008-02-29 08:58:00,99.565,99.565,99.52,99.53,314900000.0
2008-02-29 08:59:00,99.54,99.57,99.515,99.57,391300000.0
2008-02-29 09:00:00,99.565,99.57,99.545,99.565,316100000.0
2008-02-29 09:01:00,99.565,99.585,99.55,99.55,478900000.0
2008-02-29 09:02:00,99.55,99.555,99.51,99.52,850700000.0
2008-02-29 09:03:00,99.52,99.535,99.51,99.535,673800000.0
2008-02-29 09:04:00,99.535,99.56,99.52,99.555,1215499999.0
2008-02-29 09:05:00,99.56,99.6,99.555,99.555,955299998.0
2008-02-29 09:06:00,99.56,99.61,99.56,99.61,699800000.0
2008-02-29 09:07:00,99.61,99.615,99.59,99.595,765700000.0
2008-02-29 09:08:00,99.595,99.61,99.595,99.605,521700000.0
2008-02-29 09:09:00,99.605,99.625,99.595,99.615,591900000.0
2008-02-29 09:10:00,99.615,99.615,99.585,99.6,485700000.0
2008-02-29 09:11:00,99.61,99.615,99.585,99.585,732300000.0
2008-02-29 09:12:00,99.585,99.61,99.575,99.6,975500000.0
2008-02-29 09:13:00,99.6,99.655,99.6,99.615,387200000.0
2008-02-29 09:14:00,99.615,99.625,99.615,99.615,946600000.0
2008-02-29 09:15:00,99.625,99.65,99.615,99.635,666500000.0
2008-02-29 09:16:00,99.635,99.635,99.635,99.635,322100000.0
2008-02-29 09:17:00,99.635,99.65,99.635,99.645,861800000.0
2008-02-29 09:18:00,99.645,99.645,99.605,99.615,773700000.0
2008-02-29 09:19:00,99.615,99.62,99.61,99.61,122000000.0
2008-02-29 09:20:00,99.59,99.595,99.58,99.595,1178000000.0
2008-02-29 09:21:00,99.595,99.615,99.59,99.61,533400000.0
2008-02-29 09:22:00,99.615,99.615,99.59,99.59,591800000.0
2008-02-29 09:23:00,99.605,99.605,99.58,99.595,892600000.0
2008-02-29 09:24:00,99.595,99.595,99.57,99.575,149200000.0
2008-02-29 09:25:00,99.575,99.585,99.575,99.58,68000000.0
2008-02-29 09:26:00,99.58,99.58,99.555,99.555,62800000.0
2008-02-29 09:27:00,99.55,99.59,99.55,99.585,355800000.0
2008-02-29 09:28:00,99.585,99.64,99.585,99.64,75900000.0
2008-02-29 09:29:00,99.64,99.64,99.625,99.63,214700000.0
2008-02-29 09:30:00,99.63,99.655,99.615,99.63,196700000.0
2008-02-29 09:31:00,99.63,99.645,99.62,99.645,603600000.0
2008-02-29 09:32:00,99.65,99.665,99.64,99.64,312400000.0
2008-02-29 09:33:00,99.645,99.645,99.6,99.61,312800000.0
2008-02-29 09:34:00,99.61,99.62,99.6,99.605,86800000.0
2008-02-29 09:35:00,99.6,99.615,99.575,99.575,502400000.0
2008-02-29 09:36:00,99.585,99.585,99.565,99.57,123300000.0
2008-02-29 09:37:00,99.57,99.57,99.545,99.545,43600000.0
2008-02-29 09:38:00,99.55,99.585,99.55,99.565,368399999.0
2008-02-29 09:39:00,99.565,99.59,99.56,99.575,223400000.0
2008-02-29 09:40:00,99.575,99.575,99.555,99.57,129700000.0
2008-02-29 09:41:00,99.57,99.595,99.565,99.585,262300000.0
2008-02-29 09:42:00,99.585,99.585,99.545,99.555,244200000.0
2008-02-29 09:43:00,99.555,99.59,99.555,99.575,336300000.0
2008-02-29 09:44:00,99.575,99.61,99.535,99.535,432000000.0
2008-02-29 09:45:00,99.52,99.52,99.445,99.475,582600002.0
2008-02-29 09:46:00,99.475,99.475,99.375,99.395,651500000.0
2008-02-29 09:47:00,99.395,99.41,99.345,99.385,707499998.0
2008-02-29 09:48:00,99.385,99.445,99.38,99.445,158200000.0
2008-02-29 09:49:00,99.44,99.52,99.44,99.475,180300000.0
2008-02-29 09:50:00,99.52,99.545,99.515,99.525,101600000.0
2008-02-29 09:51:00,99.525,99.54,99.5,99.535,340100000.0
2008-02-29 09:52:00,99.545,99.575,99.53,99.57,357600000.0
2008-02-29 09:53:00,99.57,99.59,99.535,99.555,652700000.0
2008-02-29 09:54:00,99.55,99.58,99.54,99.565,409099999.0
2008-02-29 09:55:00,99.565,99.575,99.465,99.495,220600000.0
2008-02-29 09:56:00,99.495,99.51,99.48,99.505,696199999.0
2008-02-29 09:57:00,99.505,99.515,99.49,99.5,349900000.0
2008-02-29 09:58:00,99.5,99.515,99.465,99.515,160300000.0
2008-02-29 09:59:00,99.51,99.56,99.51,99.56,66000000.0
2008-02-29 10:00:00,99.56,99.595,99.545,99.59,93800000.0
2008-02-29 10:01:00,99.59,99.59,99.56,99.585,144500000.0
2008-02-29 10:02:00,99.585,99.59,99.56,99.58,127500000.0
2008-02-29 10:03:00,99.58,99.59,99.555,99.555,468100000.0
2008-02-29 10:04:00,99.555,99.6,99.535,99.575,480100000.0
2008-02-29 10:05:00,99.575,99.59,99.55,99.585,436499998.0
2008-02-29 10:06:00,99.59,99.615,99.585,99.615,237200000.0
2008-02-29 10:07:00,99.615,99.615,99.58,99.585,127000000.0
2008-02-29 10:08:00,99.585,99.59,99.55,99.565,329000000.0
2008-02-29 10:09:00,99.565,99.585,99.555,99.57,592600000.0
2008-02-29 10:10:00,99.57,99.57,99.51,99.52,518200000.0
2008-02-29 10:11:00,99.52,99.535,99.505,99.525,667100000.0
2008-02-29 10:12:00,99.525,99.545,99.515,99.545,989400000.0
2008-02-29 10:13:00,99.545,99.575,99.545,99.57,537200000.0
2008-02-29 10:14:00,99.565,99.575,99.535,99.535,636600000.0
2008-02-29 10:15:00,99.535,99.575,99.535,99.575,747300000.0
2008-02-29 10:16:00,99.575,99.585,99.55,99.55,446400000.0
2008-02-29 10:17:00,99.55,99.565,99.505,99.505,243100000.0
2008-02-29 10:18:00,99.515,99.525,99.485,99.495,349200000.0
2008-02-29 10:19:00,99.495,99.5,99.415,99.43,576800000.0
2008-02-29 10:20:00,99.42,99.475,99.42,99.465,475100001.0
2008-02-29 10:21:00,99.465,99.485,99.445,99.455,668400000.0
2008-02-29 10:22:00,99.455,99.455,99.405,99.405,336200000.0
2008-02-29 10:23:00,99.405,99.455,99.405,99.445,672800000.0
2008-02-29 10:24:00,99.445,99.455,99.365,99.395,297600000.0
2008-02-29 10:25:00,99.395,99.465,99.385,99.455,578200002.0
2008-02-29 10:26:00,99.455,99.455,99.405,99.445,556000001.0
2008-02-29 10:27:00,99.445,99.455,99.395,99.415,341200000.0
2008-02-29 10:28:00,99.425,99.425,99.405,99.405,351200000.0
2008-02-29 10:29:00,99.405,99.445,99.4,99.445,327200000.0
2008-02-29 10:30:00,99.445,99.445,99.425,99.435,567800000.0
2008-02-29 10:31:00,99.425,99.445,99.425,99.435,557600000.0
2008-02-29 10:32:00,99.435,99.475,99.415,99.465,742000000.0
2008-02-29 10:33:00,99.465,99.465,99.425,99.445,675400000.0
2008-02-29 10:34:00,99.445,99.47,99.445,99.465,218800000.0
2008-02-29 10:35:00,99.465,99.475,99.425,99.445,431100000.0
2008-02-29 10:36:00,99.445,99.47,99.44,99.46,707200002.0
2008-02-29 10:37:00,99.465,99.48,99.435,99.45,320800002.0
2008-02-29 10:38:00,99.45,99.475,99.435,99.465,552500000.0
2008-02-29 10:39:00,99.465,99.48,99.455,99.475,647200000.0
2008-02-29 10:40:00,99.485,99.485,99.45,99.455,476200000.0
2008-02-29 10:41:00,99.455,99.475,99.445,99.455,350800000.0
2008-02-29 10:42:00,99.455,99.475,99.455,99.465,487600002.0
2008-02-29 10:43:00,99.465,99.475,99.455,99.475,768400000.0
2008-02-29 10:44:00,99.475,99.495,99.47,99.475,389600000.0
2008-02-29 10:45:00,99.475,99.525,99.47,99.515,856800000.0
2008-02-29 10:46:00,99.525,99.525,99.465,99.475,1236400001.0
2008-02-29 10:47:00,99.47,99.48,99.46,99.475,359399999.0
2008-02-29 10:48:00,99.475,99.515,99.475,99.49,365999999.0
2008-02-29 10:49:00,99.49,99.525,99.485,99.5,780600008.0
2008-02-29 10:50:00,99.5,99.535,99.495,99.52,460199998.0
2008-02-29 10:51:00,99.525,99.535,99.485,99.485,707600012.0
2008-02-29 10:52:00,99.485,99.505,99.475,99.495,425199998.0
2008-02-29 10:53:00,99.495,99.525,99.495,99.525,842000005.0
2008-02-29 10:54:00,99.525,99.56,99.505,99.545,1309600003.0
2008-02-29 10:55:00,99.545,99.555,99.545,99.555,1087999995.0
2008-02-29 10:56:00,99.555,99.565,99.525,99.54,557599999.0
2008-02-29 10:57:00,99.535,99.545,99.515,99.515,778800000.0
2008-02-29 10:58:00,99.515,99.555,99.51,99.525,637600007.0
2008-02-29 10:59:00,99.525,99.545,99.51,99.525,903200002.0
2008-02-29 11:00:00,99.525,99.555,99.515,99.545,857200000.0
2008-02-29 11:01:00,99.545,99.555,99.525,99.525,500400000.0
2008-02-29 11:02:00,99.525,99.555,99.525,99.555,725400002.0
2008-02-29 11:03:00,99.56,99.575,99.535,99.545,773599999.0
2008-02-29 11:04:00,99.555,99.585,99.545,99.565,1033999995.0
2008-02-29 11:05:00,99.57,99.585,99.57,99.57,379400000.0
2008-02-29 11:06:00,99.575,99.575,99.545,99.545,581799999.0
2008-02-29 11:07:00,99.545,99.585,99.545,99.575,1144799997.0
2008-02-29 11:08:00,99.575,99.585,99.555,99.565,1317600003.0
2008-02-29 11:09:00,99.565,99.565,99.515,99.515,681399999.0
2008-02-29 11:10:00,99.515,99.525,99.505,99.51,1231400000.0
2008-02-29 11:11:00,99.505,99.535,99.505,99.535,351200000.0
2008-02-29 11:12:00,99.535,99.56,99.525,99.53,354200000.0
2008-02-29 11:13:00,99.53,99.54,99.52,99.53,186000000.0
2008-02-29 11:14:00,99.535,99.54,99.525,99.53,195400001.0
2008-02-29 11:15:00,99.535,99.545,99.525,99.535,357800000.0
2008-02-29 11:16:00,99.55,99.565,99.54,99.54,51900000.0
2008-02-29 11:17:00,99.54,99.54,99.505,99.505,212700001.0
2008-02-29 11:18:00,99.505,99.51,99.48,99.495,528199997.0
2008-02-29 11:19:00,99.495,99.495,99.455,99.455,600900004.0
2008-02-29 11:20:00,99.46,99.475,99.455,99.475,556300000.0
2008-02-29 11:21:00,99.475,99.485,99.455,99.455,193700000.0
2008-02-29 11:22:00,99.455,99.465,99.435,99.465,596500000.0
2008-02-29 11:23:00,99.465,99.47,99.445,99.47,324700000.0
2008-02-29 11:24:00,99.47,99.48,99.44,99.45,475300000.0
2008-02-29 11:25:00,99.455,99.455,99.445,99.455,361099995.0
2008-02-29 11:26:00,99.455,99.505,99.455,99.5,52200000.0
2008-02-29 11:27:00,99.49,99.54,99.49,99.535,65400000.0
2008-02-29 11:28:00,99.535,99.545,99.525,99.535,41600000.0
2008-02-29 11:29:00,99.535,99.56,99.53,99.56,48700000.0
2008-02-29 11:30:00,99.56,99.57,99.545,99.565,35100000.0
2008-02-29 11:31:00,99.565,99.59,99.56,99.59,89000000.0
2008-02-29 11:32:00,99.59,99.6,99.565,99.59,95300000.0
2008-02-29 11:33:00,99.59,99.595,99.56,99.57,99900000.0
2008-02-29 11:34:00,99.57,99.6,99.57,99.585,61900000.0
2008-02-29 11:35:00,99.585,99.605,99.555,99.6,60700000.0
2008-02-29 11:36:00,99.6,99.625,99.6,99.62,462500000.0
2008-02-29 11:37:00,99.635,99.66,99.625,99.625,303000000.0
2008-02-29 11:38:00,99.625,99.64,99.62,99.64,261200000.0
2008-02-29 11:39:00,99.64,99.675,99.64,99.67,278600000.0
2008-02-29 11:40:00,99.67,99.69,99.655,99.68,419699996.0
2008-02-29 11:41:00,99.68,99.68,99.655,99.66,379700000.0
2008-02-29 11:42:00,99.66,99.67,99.64,99.645,195600000.0
2008-02-29 11:43:00,99.645,99.66,99.6,99.605,181500000.0
2008-02-29 11:44:00,99.605,99.605,99.575,99.575,249200000.0
2008-02-29 11:45:00,99.575,99.585,99.565,99.57,133700000.0
2008-02-29 11:46:00,99.57,99.575,99.54,99.55,271400000.0
2008-02-29 11:47:00,99.55,99.575,99.55,99.565,73700000.0
2008-02-29 11:48:00,99.565,99.565,99.535,99.545,126400000.0
2008-02-29 11:49:00,99.545,99.545,99.535,99.545,113900000.0
2008-02-29 11:50:00,99.545,99.55,99.525,99.525,162499999.0
2008-02-29 11:51:00,99.52,99.535,99.515,99.53,49500000.0
2008-02-29 11:52:00,99.525,99.565,99.525,99.555,344100000.0
2008-02-29 11:53:00,99.555,99.565,99.54,99.565,185500000.0
2008-02-29 11:54:00,99.565,99.565,99.545,99.545,736200000.0
2008-02-29 11:55:00,99.54,99.555,99.53,99.545,936899991.0
2008-02-29 11:56:00,99.545,99.545,99.505,99.525,799100004.0
2008-02-29 11:57:00,99.525,99.555,99.525,99.545,839400015.0
2008-02-29 11:58:00,99.545,99.555,99.535,99.545,1309799999.0
2008-02-29 11:59:00,99.545,99.545,99.525,99.53,1123099997.0
2008-02-29 12:00:00,99.535,99.555,99.495,99.555,599200000.0
2008-02-29 12:01:00,99.56,99.56,99.525,99.545,1078400007.0
2008-02-29 12:02:00,99.565,99.575,99.545,99.555,119400000.0
2008-02-29 12:03:00,99.555,99.58,99.555,99.575,108100000.0
2008-02-29 12:04:00,99.575,99.58,99.565,99.57,232699999.0
2008-02-29 12:05:00,99.575,99.605,99.575,99.585,180500000.0
2008-02-29 12:06:00,99.585,99.585,99.57,99.58,67900000.0
2008-02-29 12:07:00,99.585,99.61,99.585,99.605,61400000.0
2008-02-29 12:08:00,99.605,99.615,99.59,99.59,123699999.0
2008-02-29 12:09:00,99.59,99.62,99.59,99.615,350400001.0
2008-02-29 12:10:00,99.615,99.625,99.605,99.605,341600000.0
2008-02-29 12:11:00,99.61,99.625,99.605,99.62,552900000.0
2008-02-29 12:12:00,99.62,99.62,99.605,99.615,381900000.0
2008-02-29 12:13:00,99.615,99.65,99.615,99.635,504199997.0
2008-02-29 12:14:00,99.635,99.645,99.625,99.635,499099999.0
2008-02-29 12:15:00,99.635,99.635,99.605,99.61,495199999.0
2008-02-29 12:16:00,99.61,99.62,99.605,99.615,78300000.0
2008-02-29 12:17:00,99.615,99.62,99.605,99.61,86600000.0
2008-02-29 12:18:00,99.61,99.63,99.605,99.605,73500000.0
2008-02-29 12:19:00,99.605,99.615,99.6,99.6,49200000.0
2008-02-29 12:20:00,99.6,99.605,99.585,99.6,41100000.0
2008-02-29 12:21:00,99.6,99.6,99.585,99.59,35200000.0
2008-02-29 12:22:00,99.59,99.6,99.585,99.585,66300000.0
2008-02-29 12:23:00,99.585,99.59,99.58,99.58,39000000.0
2008-02-29 12:24:00,99.58,99.58,99.55,99.55,16800000.0
2008-02-29 12:25:00,99.55,99.55,99.55,99.55,18400000.0
2008-02-29 12:26:00,99.55,99.56,99.535,99.55,26200000.0
2008-02-29 12:27:00,99.55,99.56,99.54,99.54,26200000.0
2008-02-29 12:28:00,99.54,99.54,99.52,99.54,40600000.0
2008-02-29 12:29:00,99.54,99.545,99.505,99.525,72800000.0
2008-02-29 12:30:00,99.525,99.54,99.455,99.46,66600000.0
2008-02-29 12:31:00,99.46,99.47,99.45,99.45,11000000.0
2008-02-29 12:32:00,99.43,99.48,99.43,99.48,86600000.0
2008-02-29 12:33:00,99.48,99.53,99.47,99.53,26100000.0
2008-02-29 12:34:00,99.54,99.58,99.54,99.57,31200000.0
2008-02-29 12:35:00,99.57,99.58,99.52,99.57,59500000.0
2008-02-29 12:36:00,99.57,99.61,99.565,99.605,224800000.0
2008-02-29 12:37:00,99.605,99.615,99.58,99.58,93600000.0
2008-02-29 12:38:00,99.58,99.62,99.575,99.62,71900000.0
2008-02-29 12:39:00,99.62,99.63,99.59,99.605,161400000.0
2008-02-29 12:40:00,99.605,99.635,99.6,99.63,95500000.0
2008-02-29 12:41:00,99.63,99.67,99.62,99.645,103300000.0
2008-02-29 12:42:00,99.645,99.68,99.64,99.67,56300000.0
2008-02-29 12:43:00,99.67,99.72,99.67,99.71,122200000.0
2008-02-29 12:44:00,99.71,99.745,99.705,99.725,196800000.0
2008-02-29 12:45:00,99.725,99.74,99.72,99.72,57000000.0
2008-02-29 12:46:00,99.72,99.735,99.71,99.71,34400000.0
2008-02-29 12:47:00,99.71,99.72,99.705,99.705,45000000.0
2008-02-29 12:48:00,99.7,99.71,99.68,99.695,135400000.0
2008-02-29 12:49:00,99.705,99.71,99.65,99.65,162800000.0
2008-02-29 12:50:00,99.65,99.68,99.605,99.68,143600000.0
2008-02-29 12:51:00,99.68,99.715,99.67,99.685,71800000.0
2008-02-29 12:52:00,99.685,99.71,99.68,99.68,96400000.0
2008-02-29 12:53:00,99.68,99.68,99.66,99.67,17900000.0
2008-02-29 12:54:00,99.67,99.68,99.655,99.675,49300000.0
2008-02-29 12:55:00,99.67,99.73,99.67,99.72,36000000.0
2008-02-29 12:56:00,99.72,99.72,99.68,99.69,34200000.0
2008-02-29 12:57:00,99.7,99.715,99.65,99.65,80300000.0
2008-02-29 12:58:00,99.66,99.67,99.65,99.66,75400000.0
2008-02-29 12:59:00,99.66,99.69,99.65,99.69,30600000.0
2008-02-29 13:00:00,99.69,99.71,99.685,99.69,250499997.0
2008-02-29 13:01:00,99.69,99.74,99.69,99.71,41700000.0
2008-02-29 13:02:00,99.71,99.74,99.71,99.73,11100000.0
2008-02-29 13:03:00,99.73,99.74,99.7,99.73,88600000.0
2008-02-29 13:04:00,99.73,99.74,99.635,99.64,151800000.0
2008-02-29 13:05:00,99.64,99.645,99.6,99.635,121900000.0
2008-02-29 13:06:00,99.635,99.655,99.6,99.61,189599999.0
2008-02-29 13:07:00,99.61,99.615,99.56,99.595,148999999.0
2008-02-29 13:08:00,99.595,99.695,99.595,99.67,517600000.0
2008-02-29 13:09:00,99.67,99.685,99.64,99.66,216400000.0
2008-02-29 13:10:00,99.66,99.66,99.6,99.62,35100000.0
2008-02-29 13:11:00,99.62,99.62,99.57,99.58,17900000.0
2008-02-29 13:12:00,99.575,99.585,99.54,99.575,120200000.0
2008-02-29 13:13:00,99.565,99.565,99.53,99.53,180600000.0
2008-02-29 13:14:00,99.53,99.62,99.53,99.62,152200000.0
2008-02-29 13:15:00,99.62,99.66,99.59,99.63,101200000.0
2008-02-29 13:16:00,99.645,99.72,99.63,99.705,141900000.0
2008-02-29 13:17:00,99.7,99.71,99.68,99.685,158200000.0
2008-02-29 13:18:00,99.685,99.69,99.65,99.66,124900000.0
2008-02-29 13:19:00,99.66,99.66,99.63,99.63,59700000.0
2008-02-29 13:20:00,99.63,99.665,99.62,99.66,42800000.0
2008-02-29 13:21:00,99.64,99.7,99.64,99.68,129900000.0
2008-02-29 13:22:00,99.68,99.71,99.66,99.71,100000000.0
2008-02-29 13:23:00,99.7,99.785,99.695,99.78,82900000.0
2008-02-29 13:24:00,99.78,99.86,99.77,99.84,52900000.0
2008-02-29 13:25:00,99.85,99.88,99.85,99.88,54900000.0
2008-02-29 13:26:00,99.88,99.9,99.83,99.83,37300000.0
2008-02-29 13:27:00,99.835,99.84,99.78,99.81,123800000.0
2008-02-29 13:28:00,99.81,99.83,99.77,99.77,47300000.0
2008-02-29 13:29:00,99.77,99.77,99.745,99.76,169400000.0
2008-02-29 13:30:00,99.76,99.76,99.73,99.735,359399998.0
2008-02-29 13:31:00,99.735,99.74,99.71,99.72,139500000.0
2008-02-29 13:32:00,99.72,99.75,99.69,99.7,197400000.0
2008-02-29 13:33:00,99.695,99.695,99.58,99.6,150200000.0
2008-02-29 13:34:00,99.6,99.6,99.52,99.55,41600000.0
2008-02-29 13:35:00,99.53,99.545,99.505,99.52,21400000.0
2008-02-29 13:36:00,99.52,99.53,99.49,99.53,35700000.0
2008-02-29 13:37:00,99.53,99.555,99.53,99.555,23400000.0
2008-02-29 13:38:00,99.555,99.57,99.535,99.555,110200000.0
2008-02-29 13:39:00,99.555,99.57,99.55,99.565,68900000.0
2008-02-29 13:40:00,99.565,99.585,99.56,99.585,26600000.0
2008-02-29 13:41:00,99.58,99.62,99.57,99.6,225300000.0
2008-02-29 13:42:00,99.6,99.6,99.575,99.59,41000000.0
2008-02-29 13:43:00,99.59,99.59,99.56,99.57,185100000.0
2008-02-29 13:44:00,99.57,99.59,99.57,99.59,5000000.0
2008-02-29 13:45:00,99.585,99.61,99.58,99.6,25900000.0
2008-02-29 13:46:00,99.6,99.6,99.575,99.6,20400000.0
2008-02-29 13:47:00,99.6,99.63,99.6,99.62,78200000.0
2008-02-29 13:48:00,99.62,99.645,99.62,99.64,92500000.0
2008-02-29 13:49:00,99.62,99.64,99.605,99.62,41500000.0
2008-02-29 13:50:00,99.615,99.615,99.605,99.605,56000000.0
2008-02-29 13:51:00,99.605,99.63,99.6,99.61,81700000.0
2008-02-29 13:52:00,99.61,99.63,99.6,99.6,30700000.0
2008-02-29 13:53:00,99.6,99.61,99.6,99.6,46400000.0
2008-02-29 13:54:00,99.6,99.62,99.595,99.61,58400000.0
2008-02-29 13:55:00,99.61,99.62,99.6,99.605,181300000.0
2008-02-29 13:56:00,99.605,99.61,99.585,99.6,333100000.0
2008-02-29 13:57:00,99.6,99.6,99.565,99.58,199600000.0
2008-02-29 13:58:00,99.58,99.61,99.575,99.575,145500000.0
2008-02-29 13:59:00,99.575,99.61,99.575,99.61,387500000.0
2008-02-29 14:00:00,99.61,99.64,99.6,99.61,124800000.0
2008-02-29 14:01:00,99.61,99.61,99.58,99.59,139500000.0
2008-02-29 14:02:00,99.59,99.59,99.575,99.59,682000000.0
2008-02-29 14:03:00,99.59,99.6,99.545,99.56,485599999.0
2008-02-29 14:04:00,99.56,99.56,99.53,99.54,96500000.0
2008-02-29 14:05:00,99.545,99.57,99.54,99.56,65600000.0
2008-02-29 14:06:00,99.56,99.56,99.52,99.535,150400000.0
2008-02-29 14:07:00,99.535,99.55,99.485,99.55,494699999.0
2008-02-29 14:08:00,99.55,99.56,99.535,99.56,60700000.0
2008-02-29 14:09:00,99.56,99.57,99.54,99.55,139900000.0
2008-02-29 14:10:00,99.55,99.56,99.5,99.51,104100000.0
2008-02-29 14:11:00,99.51,99.51,99.5,99.51,59400000.0
2008-02-29 14:12:00,99.51,99.51,99.47,99.49,310800000.0
2008-02-29 14:13:00,99.49,99.51,99.48,99.51,122100000.0
2008-02-29 14:14:00,99.51,99.52,99.47,99.47,44200000.0
2008-02-29 14:15:00,99.47,99.5,99.47,99.48,68100000.0
2008-02-29 14:16:00,99.48,99.52,99.465,99.51,107100000.0
2008-02-29 14:17:00,99.51,99.52,99.49,99.49,53600000.0
2008-02-29 14:18:00,99.49,99.52,99.455,99.52,153100000.0
2008-02-29 14:19:00,99.52,99.55,99.505,99.54,128100000.0
2008-02-29 14:20:00,99.54,99.54,99.5,99.52,148000000.0
2008-02-29 14:21:00,99.52,99.56,99.51,99.55,94000000.0
2008-02-29 14:22:00,99.55,99.61,99.55,99.59,325000000.0
2008-02-29 14:23:00,99.59,99.59,99.57,99.59,99700000.0
2008-02-29 14:24:00,99.59,99.6,99.56,99.6,59300000.0
2008-02-29 14:25:00,99.6,99.62,99.57,99.57,253500000.0
2008-02-29 14:26:00,99.565,99.565,99.505,99.52,225400000.0
2008-02-29 14:27:00,99.52,99.54,99.51,99.54,95600000.0
2008-02-29 14:28:00,99.54,99.56,99.515,99.545,346100000.0
2008-02-29 14:29:00,99.545,99.545,99.49,99.49,717500000.0
2008-02-29 14:30:00,99.49,99.54,99.49,99.54,716600000.0
2008-02-29 14:31:00,99.54,99.57,99.54,99.54,276200000.0
2008-02-29 14:32:00,99.54,99.55,99.52,99.54,160600000.0
2008-02-29 14:33:00,99.54,99.56,99.51,99.52,62100000.0
2008-02-29 14:34:00,99.52,99.55,99.52,99.54,80000000.0
2008-02-29 14:35:00,99.54,99.54,99.5,99.51,184700000.0
2008-02-29 14:36:00,99.51,99.52,99.475,99.48,156000000.0
2008-02-29 14:37:00,99.48,99.48,99.38,99.38,507900000.0
2008-02-29 14:38:00,99.38,99.415,99.36,99.375,557800000.0
2008-02-29 14:39:00,99.38,99.44,99.365,99.44,526300000.0
2008-02-29 14:40:00,99.44,99.485,99.43,99.46,319500000.0
2008-02-29 14:41:00,99.46,99.48,99.425,99.455,178000000.0
2008-02-29 14:42:00,99.455,99.47,99.375,99.4,137100000.0
2008-02-29 14:43:00,99.4,99.42,99.34,99.36,155600000.0
2008-02-29 14:44:00,99.36,99.385,99.305,99.32,381100000.0
2008-02-29 14:45:00,99.32,99.34,99.305,99.31,262300000.0
2008-02-29 14:46:00,99.31,99.31,99.275,99.305,233600000.0
2008-02-29 14:47:00,99.305,99.39,99.29,99.37,222200000.0
2008-02-29 14:48:00,99.37,99.37,99.33,99.33,65200000.0
2008-02-29 14:49:00,99.33,99.335,99.295,99.31,150000000.0
2008-02-29 14:50:00,99.31,99.33,99.305,99.31,399000000.0
2008-02-29 14:51:00,99.31,99.325,99.29,99.32,225299999.0
2008-02-29 14:52:00,99.32,99.37,99.3,99.34,205800000.0
2008-02-29 14:53:00,99.34,99.36,99.33,99.35,54900000.0
2008-02-29 14:54:00,99.35,99.37,99.31,99.325,93800000.0
2008-02-29 14:55:00,99.325,99.34,99.3,99.32,115100000.0
2008-02-29 14:56:00,99.32,99.375,99.32,99.36,91100000.0
2008-02-29 14:57:00,99.36,99.36,99.32,99.34,61600000.0
2008-02-29 14:58:00,99.34,99.375,99.32,99.365,79800000.0
2008-02-29 14:59:00,99.365,99.42,99.365,99.415,104400000.0
2008-02-29 15:00:00,99.415,99.47,99.415,99.425,166700000.0
2008-02-29 15:01:00,99.425,99.49,99.425,99.46,122099999.0
2008-02-29 15:02:00,99.46,99.51,99.46,99.5,133400000.0
2008-02-29 15:03:00,99.5,99.53,99.495,99.51,222200000.0
2008-02-29 15:04:00,99.51,99.53,99.51,99.52,44200000.0
2008-02-29 15:05:00,99.52,99.53,99.47,99.47,52000000.0
2008-02-29 15:06:00,99.475,99.49,99.47,99.47,48000000.0
2008-02-29 15:07:00,99.47,99.49,99.465,99.49,238400000.0
2008-02-29 15:08:00,99.49,99.5,99.47,99.49,240900000.0
2008-02-29 15:09:00,99.49,99.5,99.395,99.395,371000000.0
2008-02-29 15:10:00,99.395,99.465,99.395,99.45,261100000.0
2008-02-29 15:11:00,99.45,99.46,99.42,99.46,81900000.0
2008-02-29 15:12:00,99.46,99.47,99.44,99.45,76500000.0
2008-02-29 15:13:00,99.45,99.5,99.44,99.47,68900000.0
2008-02-29 15:14:00,99.475,99.48,99.455,99.47,52500000.0
2008-02-29 15:15:00,99.47,99.51,99.47,99.5,157400000.0
2008-02-29 15:16:00,99.5,99.5,99.47,99.49,50200000.0
2008-02-29 15:17:00,99.49,99.5,99.48,99.49,46900000.0
2008-02-29 15:18:00,99.49,99.53,99.49,99.51,151000000.0
2008-02-29 15:19:00,99.51,99.52,99.49,99.5,66800000.0
2008-02-29 15:20:00,99.5,99.55,99.49,99.51,128800000.0
2008-02-29 15:21:00,99.51,99.52,99.5,99.5,51900000.0
2008-02-29 15:22:00,99.5,99.5,99.46,99.47,204400000.0
2008-02-29 15:23:00,99.47,99.47,99.44,99.46,99800000.0
2008-02-29 15:24:00,99.46,99.495,99.46,99.49,73600000.0
2008-02-29 15:25:00,99.5,99.56,99.5,99.53,84900000.0
2008-02-29 15:26:00,99.53,99.55,99.515,99.54,136400000.0
2008-02-29 15:27:00,99.54,99.55,99.46,99.47,340800000.0
2008-02-29 15:28:00,99.47,99.51,99.46,99.46,382500000.0
2008-02-29 15:29:00,99.46,99.505,99.425,99.445,1283800000.0
2008-02-29 15:30:00,99.445,99.51,99.405,99.49,629600000.0
2008-02-29 15:31:00,99.49,99.52,99.435,99.51,193400000.0
2008-02-29 15:32:00,99.51,99.54,99.485,99.51,193000000.0
2008-02-29 15:33:00,99.51,99.57,99.495,99.53,279500000.0
2008-02-29 15:34:00,99.51,99.53,99.5,99.52,116200000.0
2008-02-29 15:35:00,99.52,99.55,99.515,99.53,265400000.0
2008-02-29 15:36:00,99.53,99.56,99.525,99.55,141000000.0
2008-02-29 15:37:00,99.55,99.595,99.54,99.59,80300000.0
2008-02-29 15:38:00,99.59,99.605,99.57,99.58,121300000.0
2008-02-29 15:39:00,99.59,99.61,99.57,99.61,178500000.0
2008-02-29 15:40:00,99.61,99.62,99.575,99.59,176000000.0
2008-02-29 15:41:00,99.59,99.6,99.545,99.56,478300000.0
2008-02-29 15:42:00,99.56,99.58,99.535,99.57,290400000.0
2008-02-29 15:43:00,99.57,99.59,99.56,99.59,161500000.0
2008-02-29 15:44:00,99.59,99.59,99.54,99.54,267000000.0
2008-02-29 15:45:00,99.54,99.54,99.51,99.52,43100000.0
2008-02-29 15:46:00,99.52,99.54,99.51,99.52,53600000.0
2008-02-29 15:47:00,99.52,99.53,99.51,99.52,77900000.0
2008-02-29 15:48:00,99.52,99.54,99.52,99.53,127100000.0
2008-02-29 15:49:00,99.53,99.54,99.51,99.53,132100000.0
2008-02-29 15:50:00,99.53,99.53,99.485,99.5,223800000.0
2008-02-29 15:51:00,99.5,99.51,99.47,99.47,197300000.0
2008-02-29 15:52:00,99.47,99.51,99.47,99.51,483800000.0
2008-02-29 15:53:00,99.51,99.515,99.5,99.515,228700000.0
2008-02-29 15:54:00,99.515,99.52,99.5,99.5,544500000.0
2008-02-29 15:55:00,99.515,99.57,99.505,99.56,194000000.0
2008-02-29 15:56:00,99.55,99.585,99.54,99.57,66300000.0
2008-02-29 15:57:00,99.57,99.64,99.57,99.63,101100000.0
2008-02-29 15:58:00,99.63,99.64,99.585,99.59,503400002.0
2008-02-29 15:59:00,99.59,99.6,99.57,99.59,48200000.0
2008-02-29 16:00:00,99.59,99.64,99.58,99.635,148500000.0
2008-02-29 16:01:00,99.64,99.65,99.61,99.615,58000000.0
2008-02-29 16:02:00,99.61,99.62,99.6,99.6,281600000.0
2008-02-29 16:03:00,99.6,99.62,99.58,99.59,175500000.0
2008-02-29 16:04:00,99.59,99.595,99.56,99.56,92900000.0
2008-02-29 16:05:00,99.56,99.6,99.56,99.58,106600000.0
2008-02-29 16:06:00,99.58,99.615,99.58,99.6,128900000.0
2008-02-29 16:07:00,99.6,99.615,99.59,99.6,95700000.0
2008-02-29 16:08:00,99.6,99.645,99.595,99.62,152300000.0
2008-02-29 16:09:00,99.62,99.63,99.6,99.61,78300000.0
2008-02-29 16:10:00,99.61,99.62,99.605,99.61,101000000.0
2008-02-29 16:11:00,99.61,99.615,99.6,99.61,316400000.0
2008-02-29 16:12:00,99.61,99.61,99.57,99.57,141400000.0
2008-02-29 16:13:00,99.57,99.58,99.56,99.57,84500000.0
2008-02-29 16:14:00,99.57,99.57,99.55,99.56,62300000.0
2008-02-29 16:15:00,99.56,99.56,99.53,99.55,76400000.0
2008-02-29 16:16:00,99.55,99.56,99.54,99.55,101400000.0
2008-02-29 16:17:00,99.55,99.56,99.54,99.55,130300000.0
2008-02-29 16:18:00,99.55,99.55,99.52,99.54,82900000.0
2008-02-29 16:19:00,99.54,99.55,99.5,99.5,377100000.0
2008-02-29 16:20:00,99.5,99.52,99.49,99.515,137600000.0
2008-02-29 16:21:00,99.515,99.54,99.51,99.53,128300000.0
2008-02-29 16:22:00,99.53,99.55,99.52,99.545,74400000.0
2008-02-29 16:23:00,99.545,99.56,99.525,99.54,134400000.0
2008-02-29 16:24:00,99.54,99.54,99.5,99.51,73700000.0
2008-02-29 16:25:00,99.51,99.52,99.49,99.495,106500000.0
2008-02-29 16:26:00,99.49,99.545,99.49,99.545,156100000.0
2008-02-29 16:27:00,99.545,99.55,99.51,99.525,113100000.0
2008-02-29 16:28:00,99.525,99.54,99.515,99.53,270800000.0
2008-02-29 16:29:00,99.53,99.54,99.52,99.53,107500000.0
2008-02-29 16:30:00,99.53,99.55,99.52,99.53,436500000.0
2008-02-29 16:31:00,99.53,99.55,99.515,99.53,179600000.0
2008-02-29 16:32:00,99.53,99.58,99.53,99.555,204300000.0
2008-02-29 16:33:00,99.555,99.58,99.555,99.57,204400000.0
2008-02-29 16:34:00,99.57,99.58,99.545,99.55,272800000.0
2008-02-29 16:35:00,99.55,99.58,99.545,99.575,215800000.0
2008-02-29 16:36:00,99.57,99.59,99.565,99.565,197600000.0
2008-02-29 16:37:00,99.565,99.61,99.565,99.6,78000000.0
2008-02-29 16:38:00,99.6,99.615,99.58,99.61,193700000.0
2008-02-29 16:39:00,99.61,99.62,99.59,99.61,152400000.0
2008-02-29 16:40:00,99.61,99.625,99.545,99.55,218000000.0
2008-02-29 16:41:00,99.55,99.56,99.52,99.53,306200000.0
2008-02-29 16:42:00,99.53,99.545,99.495,99.515,468500000.0
2008-02-29 16:43:00,99.515,99.53,99.435,99.45,568400000.0
2008-02-29 16:44:00,99.445,99.485,99.43,99.445,1041200000.0
2008-02-29 16:45:00,99.445,99.49,99.42,99.435,431400000.0
2008-02-29 16:46:00,99.43,99.455,99.405,99.43,115800000.0
2008-02-29 16:47:00,99.43,99.455,99.41,99.42,372100000.0
2008-02-29 16:48:00,99.42,99.47,99.405,99.46,472300000.0
2008-02-29 16:49:00,99.46,99.495,99.43,99.49,540300000.0
2008-02-29 16:50:00,99.485,99.505,99.46,99.49,281100000.0
2008-02-29 16:51:00,99.49,99.51,99.47,99.47,117600000.0
2008-02-29 16:52:00,99.47,99.51,99.44,99.51,214200000.0
2008-02-29 16:53:00,99.51,99.54,99.49,99.53,490100000.0
2008-02-29 16:54:00,99.53,99.55,99.51,99.53,135800000.0
2008-02-29 16:55:00,99.54,99.555,99.475,99.48,675100000.0
2008-02-29 16:56:00,99.48,99.56,99.47,99.54,760100000.0
2008-02-29 16:57:00,99.54,99.59,99.52,99.59,423300000.0
2008-02-29 16:58:00,99.59,99.59,99.525,99.55,268800000.0
2008-02-29 16:59:00,99.55,99.55,99.51,99.53,390500000.0
2008-02-29 17:00:00,99.53,99.54,99.47,99.5,225200000.0
2008-02-29 17:01:00,99.5,99.535,99.49,99.505,119000000.0
2008-02-29 17:02:00,99.505,99.56,99.505,99.53,161900000.0
2008-02-29 17:03:00,99.53,99.545,99.505,99.53,301400000.0
2008-02-29 17:04:00,99.53,99.54,99.5,99.52,372700000.0
2008-02-29 17:05:00,99.52,99.54,99.51,99.52,284100000.0
2008-02-29 17:06:00,99.52,99.54,99.49,99.53,259000000.0
2008-02-29 17:07:00,99.53,99.56,99.5,99.56,361100000.0
2008-02-29 17:08:00,99.56,99.57,99.55,99.56,320900000.0
2008-02-29 17:09:00,99.56,99.63,99.53,99.63,256500000.0
2008-02-29 17:10:00,99.63,99.63,99.56,99.56,183100000.0
2008-02-29 17:11:00,99.56,99.57,99.495,99.51,126400000.0
2008-02-29 17:12:00,99.51,99.53,99.49,99.53,189000000.0
2008-02-29 17:13:00,99.53,99.54,99.485,99.49,319300000.0
2008-02-29 17:14:00,99.49,99.5,99.46,99.47,210700000.0
2008-02-29 17:15:00,99.46,99.48,99.44,99.46,178100000.0
2008-02-29 17:16:00,99.46,99.47,99.41,99.43,397200000.0
2008-02-29 17:17:00,99.43,99.48,99.425,99.48,377100000.0
2008-02-29 17:18:00,99.48,99.52,99.47,99.5,257300000.0
2008-02-29 17:19:00,99.5,99.53,99.48,99.51,475600000.0
2008-02-29 17:20:00,99.51,99.51,99.48,99.49,356500000.0
2008-02-29 17:21:00,99.49,99.58,99.49,99.53,460000000.0
2008-02-29 17:22:00,99.53,99.55,99.47,99.48,208600000.0
2008-02-29 17:23:00,99.48,99.5,99.45,99.5,383900000.0
2008-02-29 17:24:00,99.5,99.5,99.49,99.5,147900000.0
2008-02-29 17:25:00,99.5,99.51,99.45,99.45,351500000.0
2008-02-29 17:26:00,99.45,99.5,99.45,99.475,897600000.0
2008-02-29 17:27:00,99.475,99.5,99.46,99.47,274400000.0
2008-02-29 17:28:00,99.47,99.51,99.43,99.495,313400000.0
2008-02-29 17:29:00,99.495,99.51,99.48,99.5,428600000.0
2008-02-29 17:30:00,99.5,99.5,99.45,99.5,506000000.0
2008-02-29 17:31:00,99.5,99.52,99.48,99.49,134200000.0
2008-02-29 17:32:00,99.49,99.52,99.49,99.5,44800000.0
2008-02-29 17:33:00,99.5,99.5,99.445,99.48,219700000.0
2008-02-29 17:34:00,99.48,99.5,99.45,99.5,103800000.0
2008-02-29 17:35:00,99.5,99.55,99.495,99.53,189800000.0
2008-02-29 17:36:00,99.53,99.55,99.52,99.52,95000000.0
2008-02-29 17:37:00,99.52,99.54,99.495,99.515,119100000.0
2008-02-29 17:38:00,99.515,99.55,99.48,99.55,80300000.0
2008-02-29 17:39:00,99.55,99.58,99.54,99.54,83500000.0
2008-02-29 17:40:00,99.54,99.57,99.53,99.56,55400000.0
2008-02-29 17:41:00,99.57,99.61,99.52,99.59,101700000.0
2008-02-29 17:42:00,99.59,99.6,99.545,99.58,184400000.0
2008-02-29 17:43:00,99.58,99.6,99.56,99.575,124900000.0
2008-02-29 17:44:00,99.575,99.575,99.54,99.56,102200000.0
2008-02-29 17:45:00,99.56,99.61,99.55,99.595,155100000.0
2008-02-29 17:46:00,99.6,99.635,99.59,99.635,122900000.0
2008-02-29 17:47:00,99.635,99.65,99.6,99.61,142500000.0
2008-02-29 17:48:00,99.615,99.65,99.61,99.65,81500000.0
2008-02-29 17:49:00,99.65,99.67,99.59,99.61,109000000.0
2008-02-29 17:50:00,99.61,99.63,99.58,99.615,132300000.0
2008-02-29 17:51:00,99.62,99.64,99.61,99.62,66600000.0
2008-02-29 17:52:00,99.62,99.62,99.585,99.59,97700000.0
2008-02-29 17:53:00,99.59,99.66,99.59,99.66,82300000.0
2008-02-29 17:54:00,99.66,99.66,99.63,99.66,60600000.0
2008-02-29 17:55:00,99.66,99.68,99.65,99.66,112300000.0
2008-02-29 17:56:00,99.66,99.66,99.63,99.64,97400000.0
2008-02-29 17:57:00,99.64,99.66,99.63,99.66,85100000.0
2008-02-29 17:58:00,99.66,99.7,99.62,99.7,146100000.0
2008-02-29 17:59:00,99.7,99.75,99.67,99.73,458300000.0
2008-02-29 18:00:00,99.72,99.72,99.68,99.69,416300000.0
2008-02-29 18:01:00,99.69,99.71,99.63,99.66,132400000.0
2008-02-29 18:02:00,99.66,99.7,99.65,99.7,46600000.0
2008-02-29 18:03:00,99.7,99.75,99.69,99.75,94700000.0
2008-02-29 18:04:00,99.75,99.76,99.7,99.7,91500000.0
2008-02-29 18:05:00,99.7,99.74,99.68,99.74,70000000.0
2008-02-29 18:06:00,99.74,99.78,99.725,99.78,67900000.0
2008-02-29 18:07:00,99.78,99.79,99.755,99.77,116000000.0
2008-02-29 18:08:00,99.77,99.81,99.77,99.8,77800000.0
2008-02-29 18:09:00,99.8,99.8,99.74,99.76,106600000.0
2008-02-29 18:10:00,99.77,99.77,99.72,99.74,83900000.0
2008-02-29 18:11:00,99.74,99.76,99.72,99.74,117000000.0
2008-02-29 18:12:00,99.74,99.76,99.74,99.76,69300000.0
2008-02-29 18:13:00,99.76,99.79,99.755,99.78,67800000.0
2008-02-29 18:14:00,99.78,99.82,99.77,99.78,90600000.0
2008-02-29 18:15:00,99.78,99.78,99.74,99.76,65900000.0
2008-02-29 18:16:00,99.76,99.77,99.7,99.705,62100000.0
2008-02-29 18:17:00,99.705,99.73,99.7,99.72,69100000.0
2008-02-29 18:18:00,99.72,99.75,99.71,99.735,70400000.0
2008-02-29 18:19:00,99.73,99.745,99.71,99.73,51500000.0
2008-02-29 18:20:00,99.73,99.73,99.685,99.71,102700000.0
2008-02-29 18:21:00,99.71,99.71,99.685,99.69,86100000.0
2008-02-29 18:22:00,99.69,99.72,99.67,99.72,59700000.0
2008-02-29 18:23:00,99.72,99.74,99.71,99.74,56500000.0
2008-02-29 18:24:00,99.74,99.74,99.72,99.74,76700000.0
2008-02-29 18:25:00,99.74,99.76,99.74,99.75,54600000.0
2008-02-29 18:26:00,99.75,99.805,99.75,99.78,444900000.0
2008-02-29 18:27:00,99.78,99.79,99.75,99.79,424700000.0
2008-02-29 18:28:00,99.79,99.79,99.76,99.78,165100000.0
2008-02-29 18:29:00,99.78,99.81,99.78,99.795,124200000.0
2008-02-29 18:30:00,99.8,99.82,99.795,99.82,175900000.0
2008-02-29 18:31:00,99.82,99.86,99.82,99.85,58600000.0
2008-02-29 18:32:00,99.85,99.885,99.85,99.88,96600000.0
2008-02-29 18:33:00,99.88,99.94,99.88,99.93,62600000.0
2008-02-29 18:34:00,99.93,99.94,99.89,99.92,237200000.0
2008-02-29 18:35:00,99.92,99.96,99.88,99.94,165100000.0
2008-02-29 18:36:00,99.945,99.96,99.9,99.94,153100000.0
2008-02-29 18:37:00,99.94,99.98,99.93,99.97,113100000.0
2008-02-29 18:38:00,99.97,99.98,99.93,99.94,64200000.0
2008-02-29 18:39:00,99.94,99.97,99.92,99.93,167400000.0
2008-02-29 18:40:00,99.94,99.95,99.93,99.95,49900000.0
2008-02-29 18:41:00,99.95,99.95,99.9,99.9,118000000.0
2008-02-29 18:42:00,99.9,99.93,99.9,99.93,118200000.0
2008-02-29 18:43:00,99.93,99.96,99.93,99.95,76100000.0
2008-02-29 18:44:00,99.95,99.96,99.94,99.96,83400000.0
2008-02-29 18:45:00,99.96,99.97,99.93,99.93,66500000.0
2008-02-29 18:46:00,99.93,99.94,99.89,99.9,105100000.0
2008-02-29 18:47:00,99.9,99.92,99.9,99.92,56300000.0
2008-02-29 18:48:00,99.92,99.92,99.9,99.91,142700000.0
2008-02-29 18:49:00,99.91,99.92,99.89,99.9,60200000.0
2008-02-29 18:50:00,99.9,99.92,99.89,99.89,55700000.0
2008-02-29 18:51:00,99.89,99.93,99.885,99.93,97200000.0
2008-02-29 18:52:00,99.93,99.96,99.93,99.94,103100000.0
2008-02-29 18:53:00,99.94,99.96,99.93,99.93,65000000.0
2008-02-29 18:54:00,99.93,99.93,99.9,99.91,65700000.0
2008-02-29 18:55:00,99.91,99.91,99.88,99.89,74400000.0
2008-02-29 18:56:00,99.89,99.9,99.88,99.89,46700000.0
2008-02-29 18:57:00,99.89,99.89,99.86,99.86,46200000.0
2008-02-29 18:58:00,99.86,99.87,99.85,99.87,76900000.0
2008-02-29 18:59:00,99.87,99.87,99.84,99.84,57900000.0
2008-02-29 19:00:00,99.84,99.86,99.83,99.83,76900000.0
2008-02-29 19:01:00,99.83,99.84,99.8,99.84,78000000.0
2008-02-29 19:02:00,99.84,99.85,99.82,99.83,61800000.0
2008-02-29 19:03:00,99.825,99.86,99.825,99.86,62000000.0
2008-02-29 19:04:00,99.86,99.86,99.83,99.85,62300000.0
2008-02-29 19:05:00,99.85,99.87,99.85,99.86,49700000.0
2008-02-29 19:06:00,99.86,99.88,99.84,99.87,151000000.0
2008-02-29 19:07:00,99.87,99.88,99.85,99.87,78800000.0
2008-02-29 19:08:00,99.87,99.92,99.87,99.905,76200000.0
2008-02-29 19:09:00,99.905,99.91,99.87,99.875,414000000.0
2008-02-29 19:10:00,99.875,99.895,99.875,99.89,154500000.0
2008-02-29 19:11:00,99.89,99.895,99.86,99.86,103100000.0
2008-02-29 19:12:00,99.86,99.875,99.84,99.845,74000000.0
2008-02-29 19:13:00,99.845,99.845,99.82,99.83,67500000.0
2008-02-29 19:14:00,99.83,99.83,99.825,99.825,66300000.0
2008-02-29 19:15:00,99.83,99.855,99.82,99.845,87800000.0
2008-02-29 19:16:00,99.85,99.86,99.82,99.82,77200000.0
2008-02-29 19:17:00,99.82,99.835,99.77,99.77,371200000.0
2008-02-29 19:18:00,99.77,99.795,99.73,99.795,291100000.0
2008-02-29 19:19:00,99.795,99.82,99.785,99.81,72000000.0
2008-02-29 19:20:00,99.81,99.81,99.75,99.77,157900000.0
2008-02-29 19:21:00,99.77,99.79,99.745,99.79,80800000.0
2008-02-29 19:22:00,99.79,99.83,99.78,99.81,73300000.0
2008-02-29 19:23:00,99.81,99.86,99.81,99.845,376500000.0
2008-02-29 19:24:00,99.845,99.855,99.845,99.855,667400000.0
2008-02-29 19:25:00,99.86,99.86,99.825,99.83,141000000.0
2008-02-29 19:26:00,99.83,99.86,99.83,99.85,50100000.0
2008-02-29 19:27:00,99.85,99.96,99.85,99.95,264500000.0
2008-02-29 19:28:00,99.95,100.0,99.91,99.91,176000000.0
2008-02-29 19:29:00,99.92,99.93,99.89,99.91,55300000.0
2008-02-29 19:30:00,99.91,99.93,99.89,99.91,177600000.0
2008-02-29 19:31:00,99.91,99.91,99.87,99.88,60700000.0
2008-02-29 19:32:00,99.88,99.89,99.88,99.89,93600000.0
2008-02-29 19:33:00,99.89,99.91,99.89,99.9,91100000.0
2008-02-29 19:34:00,99.9,99.91,99.9,99.91,46500000.0
2008-02-29 19:35:00,99.91,99.91,99.89,99.89,60600000.0
2008-02-29 19:36:00,99.89,99.89,99.89,99.89,44200000.0
2008-02-29 19:37:00,99.89,99.89,99.88,99.88,44200000.0
2008-02-29 19:38:00,99.88,99.88,99.85,99.86,44300000.0
2008-02-29 19:39:00,99.86,99.88,99.85,99.86,56200000.0
2008-02-29 19:40:00,99.86,99.87,99.86,99.87,50500000.0
2008-02-29 19:41:00,99.87,99.88,99.85,99.87,52300000.0
2008-02-29 19:42:00,99.87,99.87,99.83,99.85,107100000.0
2008-02-29 19:43:00,99.85,99.86,99.835,99.84,66800000.0
2008-02-29 19:44:00,99.84,99.84,99.825,99.835,223000000.0
2008-02-29 19:45:00,99.83,99.86,99.83,99.85,62100000.0
2008-02-29 19:46:00,99.85,99.85,99.83,99.83,89200000.0
2008-02-29 19:47:00,99.83,99.85,99.83,99.85,79400000.0
2008-02-29 19:48:00,99.85,99.87,99.84,99.87,219300000.0
2008-02-29 19:49:00,99.87,99.87,99.86,99.87,102100000.0
2008-02-29 19:50:00,99.87,99.87,99.87,99.87,45200000.0
2008-02-29 19:51:00,99.865,99.88,99.86,99.88,67400000.0
2008-02-29 19:52:00,99.88,99.88,99.86,99.86,48000000.0
2008-02-29 19:53:00,99.86,99.86,99.82,99.825,128100000.0
2008-02-29 19:54:00,99.825,99.84,99.81,99.81,131600000.0
2008-02-29 19:55:00,99.81,99.84,99.81,99.82,69600000.0
2008-02-29 19:56:00,99.82,99.83,99.8,99.82,81900000.0
2008-02-29 19:57:00,99.82,99.82,99.77,99.79,68400000.0
2008-02-29 19:58:00,99.79,99.83,99.79,99.83,52600000.0
2008-02-29 19:59:00,99.83,99.84,99.83,99.84,46500000.0
2008-02-29 20:00:00,99.84,99.84,99.77,99.8,165300000.0
2008-02-29 20:01:00,99.8,99.81,99.78,99.81,68500000.0
2008-02-29 20:02:00,99.81,99.83,99.8,99.825,50100000.0
2008-02-29 20:03:00,99.825,99.85,99.81,99.85,114700000.0
2008-02-29 20:04:00,99.85,99.88,99.85,99.88,75300000.0
2008-02-29 20:05:00,99.88,99.88,99.85,99.86,47700000.0
2008-02-29 20:06:00,99.86,99.86,99.83,99.85,45000000.0
2008-02-29 20:07:00,99.85,99.85,99.83,99.85,48500000.0
2008-02-29 20:08:00,99.85,99.86,99.84,99.84,45500000.0
2008-02-29 20:09:00,99.84,99.85,99.83,99.84,63700000.0
2008-02-29 20:10:00,99.84,99.85,99.82,99.84,94000000.0
2008-02-29 20:11:00,99.84,99.84,99.81,99.84,58700000.0
2008-02-29 20:12:00,99.84,99.86,99.82,99.85,51000000.0
2008-02-29 20:13:00,99.85,99.85,99.84,99.85,44500000.0
2008-02-29 20:14:00,99.85,99.88,99.845,99.88,45600000.0
2008-02-29 20:15:00,99.88,99.88,99.86,99.87,45200000.0
2008-02-29 20:16:00,99.87,99.88,99.85,99.88,51300000.0
2008-02-29 20:17:00,99.88,99.91,99.87,99.9,45900000.0
2008-02-29 20:18:00,99.9,99.9,99.88,99.9,114300000.0
2008-02-29 20:19:00,99.9,99.93,99.87,99.87,66400000.0
2008-02-29 20:20:00,99.87,99.91,99.86,99.87,51000000.0
2008-02-29 20:21:00,99.87,99.9,99.87,99.9,75900000.0
2008-02-29 20:22:00,99.9,99.9,99.86,99.88,72800000.0
2008-02-29 20:23:00,99.88,99.95,99.88,99.93,66600000.0
2008-02-29 20:24:00,99.93,99.95,99.89,99.9,82800000.0
2008-02-29 20:25:00,99.9,99.9,99.88,99.88,93800000.0
2008-02-29 20:26:00,99.87,99.88,99.85,99.86,60500000.0
2008-02-29 20:27:00,99.86,99.88,99.84,99.85,57500000.0
2008-02-29 20:28:00,99.85,99.85,99.83,99.85,50800000.0
2008-02-29 20:29:00,99.84,99.86,99.84,99.85,120800000.0
2008-02-29 20:30:00,99.85,99.85,99.81,99.81,76100000.0
2008-02-29 20:31:00,99.81,99.84,99.81,99.84,93000000.0
2008-02-29 20:32:00,99.84,99.85,99.795,99.81,91800000.0
2008-02-29 20:33:00,99.81,99.815,99.78,99.805,239800000.0
2008-02-29 20:34:00,99.795,99.82,99.79,99.805,79600000.0
2008-02-29 20:35:00,99.805,99.825,99.785,99.815,182500000.0
2008-02-29 20:36:00,99.815,99.815,99.79,99.81,146900000.0
2008-02-29 20:37:00,99.81,99.83,99.81,99.83,252700000.0
2008-02-29 20:38:00,99.83,99.85,99.82,99.85,106600000.0
2008-02-29 20:39:00,99.85,99.855,99.805,99.81,317600000.0
2008-02-29 20:40:00,99.81,99.82,99.8,99.81,276500000.0
2008-02-29 20:41:00,99.805,99.835,99.805,99.835,445700000.0
2008-02-29 20:42:00,99.84,99.845,99.825,99.84,76700000.0
2008-02-29 20:43:00,99.84,99.84,99.805,99.805,389200000.0
2008-02-29 20:44:00,99.805,99.835,99.805,99.835,276900000.0
2008-02-29 20:45:00,99.835,99.87,99.82,99.825,486900000.0
2008-02-29 20:46:00,99.825,99.825,99.76,99.77,608100000.0
2008-02-29 20:47:00,99.77,99.825,99.77,99.815,346800000.0
2008-02-29 20:48:00,99.815,99.835,99.79,99.82,484599999.0
2008-02-29 20:49:00,99.82,99.825,99.805,99.82,790699999.0
2008-02-29 20:50:00,99.82,99.82,99.795,99.795,419200000.0
2008-02-29 20:51:00,99.795,99.805,99.78,99.8,122000000.0
2008-02-29 20:52:00,99.8,99.8,99.785,99.795,626299998.0
2008-02-29 20:53:00,99.795,99.805,99.795,99.795,1415600000.0
2008-02-29 20:54:00,99.795,99.805,99.785,99.785,1564900000.0
2008-02-29 20:55:00,99.785,99.8,99.75,99.765,600000000.0
2008-02-29 20:56:00,99.76,99.775,99.75,99.77,110100000.0
2008-02-29 20:57:00,99.77,99.77,99.75,99.755,101600000.0
2008-02-29 20:58:00,99.755,99.78,99.74,99.755,121700000.0
2008-02-29 20:59:00,99.76,99.76,99.725,99.725,117300000.0
2008-02-29 21:00:00,99.725,99.725,99.675,99.695,280600000.0
2008-02-29 21:01:00,99.695,99.715,99.675,99.715,154900000.0
2008-02-29 21:02:00,99.715,99.725,99.705,99.705,72900000.0
2008-02-29 21:03:00,99.705,99.735,99.7,99.735,80700000.0
2008-02-29 21:04:00,99.735,99.775,99.735,99.775,100700000.0
2008-02-29 21:05:00,99.775,99.775,99.725,99.73,191600000.0
2008-02-29 21:06:00,99.73,99.755,99.73,99.735,97000000.0
2008-02-29 21:07:00,99.735,99.75,99.725,99.74,211600000.0
2008-02-29 21:08:00,99.74,99.74,99.7,99.71,550100000.0
2008-02-29 21:09:00,99.71,99.725,99.685,99.695,265600000.0
2008-02-29 21:10:00,99.7,99.745,99.69,99.745,153400000.0
2008-02-29 21:11:00,99.74,99.75,99.725,99.73,158000000.0
2008-02-29 21:12:00,99.73,99.74,99.705,99.715,73600000.0
2008-02-29 21:13:00,99.715,99.73,99.715,99.73,94300000.0
2008-02-29 21:14:00,99.73,99.73,99.695,99.715,78600000.0
2008-02-29 21:15:00,99.715,99.715,99.705,99.705,69000000.0
2008-02-29 21:16:00,99.705,99.715,99.695,99.695,65900000.0
2008-02-29 21:17:00,99.695,99.71,99.68,99.705,65000000.0
2008-02-29 21:18:00,99.705,99.71,99.695,99.7,69600000.0
2008-02-29 21:19:00,99.7,99.745,99.7,99.74,66400000.0
2008-02-29 21:20:00,99.74,99.74,99.695,99.7,66300000.0
2008-02-29 21:21:00,99.7,99.73,99.7,99.705,66400000.0
2008-02-29 21:22:00,99.705,99.735,99.705,99.725,68300000.0
2008-02-29 21:23:00,99.725,99.735,99.705,99.705,66000000.0
2008-02-29 21:24:00,99.705,99.72,99.675,99.715,65800000.0
2008-02-29 21:25:00,99.715,99.73,99.7,99.715,121000000.0
2008-02-29 21:26:00,99.715,99.725,99.71,99.715,66200000.0
2008-02-29 21:27:00,99.72,99.74,99.69,99.7,66000000.0
2008-02-29 21:28:00,99.705,99.715,99.7,99.715,66900000.0
2008-02-29 21:29:00,99.715,99.725,99.7,99.705,66400000.0
2008-02-29 21:30:00,99.71,99.715,99.695,99.71,66300000.0
2008-02-29 21:31:00,99.705,99.71,99.67,99.67,66800000.0
2008-02-29 21:32:00,99.67,99.705,99.65,99.705,68900000.0
2008-02-29 21:33:00,99.705,99.71,99.7,99.71,67400000.0
2008-02-29 21:34:00,99.71,99.755,99.7,99.735,66000000.0
2008-02-29 21:35:00,99.73,99.73,99.685,99.695,65900000.0
2008-02-29 21:36:00,99.695,99.7,99.66,99.675,66000000.0
2008-02-29 21:37:00,99.675,99.705,99.67,99.69,80100000.0
2008-02-29 21:38:00,99.69,99.72,99.69,99.71,81500000.0
2008-02-29 21:39:00,99.71,99.75,99.705,99.725,178500000.0
2008-02-29 21:40:00,99.72,99.74,99.715,99.74,88000000.0
2008-02-29 21:41:00,99.74,99.765,99.735,99.74,93100000.0
2008-02-29 21:42:00,99.745,99.765,99.74,99.75,88700000.0
2008-02-29 21:43:00,99.745,99.76,99.74,99.75,74100000.0
2008-02-29 21:44:00,99.75,99.76,99.73,99.735,208700000.0
2008-02-29 21:45:00,99.735,99.75,99.735,99.75,84500000.0
2008-02-29 21:46:00,99.75,99.75,99.735,99.74,66200000.0
2008-02-29 21:47:00,99.74,99.745,99.72,99.72,122300000.0
2008-02-29 21:48:00,99.72,99.73,99.67,99.68,97300000.0
2008-02-29 21:49:00,99.68,99.69,99.675,99.685,137900000.0
2008-02-29 21:50:00,99.685,99.7,99.68,99.685,153600000.0
2008-02-29 21:51:00,99.685,99.69,99.665,99.665,410100000.0
2008-02-29 21:52:00,99.665,99.685,99.66,99.675,293300000.0
2008-02-29 21:53:00,99.675,99.68,99.67,99.68,163900000.0
2008-02-29 21:54:00,99.68,99.68,99.67,99.67,142900000.0
2008-02-29 21:55:00,99.675,99.68,99.64,99.65,76000000.0
2008-02-29 21:56:00,99.65,99.67,99.645,99.66,88300000.0
2008-02-29 21:57:00,99.66,99.67,99.65,99.65,99300000.0
2008-02-29 21:58:00,99.65,99.66,99.65,99.66,91500000.0
2008-02-29 21:59:00,99.66,99.665,99.645,99.66,75800000.0
2008-02-29 22:00:00,99.655,99.69,99.65,99.66,79400000.0
2008-02-29 22:01:00,99.66,99.67,99.655,99.665,92900000.0
2008-02-29 22:02:00,99.665,99.68,99.65,99.67,81300000.0
2008-02-29 22:03:00,99.67,99.685,99.65,99.65,96700000.0
2008-02-29 22:04:00,99.65,99.665,99.645,99.66,114100000.0
2008-02-29 22:05:00,99.66,99.66,99.61,99.615,261500000.0
2008-02-29 22:06:00,99.62,99.65,99.62,99.65,84400000.0
2008-02-29 22:07:00,99.645,99.67,99.64,99.67,157200000.0
2008-02-29 22:08:00,99.665,99.69,99.655,99.675,189400000.0
2008-02-29 22:09:00,99.675,99.685,99.675,99.68,112300000.0
2008-02-29 22:10:00,99.68,99.75,99.67,99.74,83000000.0
2008-02-29 22:11:00,99.74,99.74,99.72,99.735,64800000.0
2008-02-29 22:12:00,99.735,99.74,99.7,99.72,140700000.0
2008-02-29 22:13:00,99.72,99.72,99.68,99.7,124700000.0
2008-02-29 22:14:00,99.7,99.71,99.7,99.71,126400000.0
2008-02-29 22:15:00,99.71,99.72,99.69,99.69,75700000.0
2008-02-29 22:16:00,99.69,99.7,99.68,99.69,70800000.0
2008-02-29 22:17:00,99.69,99.7,99.68,99.69,67300000.0
2008-02-29 22:18:00,99.69,99.71,99.69,99.705,81400000.0
2008-02-29 22:19:00,99.705,99.71,99.675,99.685,73400000.0
2008-02-29 22:20:00,99.685,99.71,99.685,99.695,68600000.0
2008-02-29 22:21:00,99.695,99.705,99.68,99.69,134900000.0
2008-02-29 22:22:00,99.69,99.74,99.69,99.72,79700000.0
2008-02-29 22:23:00,99.72,99.75,99.71,99.75,68900000.0
2008-02-29 22:24:00,99.75,99.76,99.74,99.74,63800000.0
2008-02-29 22:25:00,99.74,99.76,99.735,99.75,78900000.0
2008-02-29 22:26:00,99.75,99.75,99.73,99.74,78500000.0
2008-02-29 22:27:00,99.74,99.76,99.74,99.75,59800000.0
2008-02-29 22:28:00,99.75,99.75,99.74,99.745,69500000.0
2008-02-29 22:29:00,99.745,99.745,99.74,99.74,104500000.0
2008-02-29 22:30:00,99.74,99.745,99.705,99.71,149100000.0
2008-02-29 22:31:00,99.715,99.77,99.71,99.76,335400000.0
2008-02-29 22:32:00,99.76,99.77,99.75,99.75,260900000.0
2008-02-29 22:33:00,99.72,99.72,99.72,99.72,1294100000.0
2008-02-29 22:34:00,99.77,99.78,99.765,99.775,1294100000.0
2008-02-29 22:35:00,99.775,99.775,99.765,99.775,1339800000.0
2008-02-29 22:36:00,99.775,99.79,99.765,99.78,547000000.0
2008-02-29 22:37:00,99.78,99.795,99.775,99.775,739000000.0
2008-02-29 22:38:00,99.775,99.79,99.76,99.765,1524500000.0
2008-02-29 22:39:00,99.765,99.765,99.72,99.725,594400000.0
2008-02-29 22:40:00,99.725,99.75,99.72,99.735,627000000.0
2008-02-29 22:41:00,99.735,99.755,99.72,99.725,419500000.0
2008-02-29 22:42:00,99.725,99.73,99.7,99.71,525300000.0
2008-02-29 22:43:00,99.71,99.75,99.71,99.75,197100000.0
2008-02-29 22:44:00,99.75,99.755,99.735,99.735,496700000.0
2008-02-29 22:45:00,99.735,99.74,99.71,99.715,375600000.0
2008-02-29 22:46:00,99.715,99.72,99.7,99.705,494900000.0
2008-02-29 22:47:00,99.705,99.705,99.675,99.69,238300000.0
2008-02-29 22:48:00,99.69,99.69,99.67,99.68,94100000.0
2008-02-29 22:49:00,99.68,99.7,99.665,99.69,75900000.0
2008-02-29 22:50:00,99.69,99.695,99.67,99.685,372800000.0
2008-02-29 22:51:00,99.685,99.685,99.645,99.685,398300000.0
2008-02-29 22:52:00,99.685,99.695,99.665,99.665,538400000.0
2008-02-29 22:53:00,99.665,99.72,99.665,99.715,144800000.0
2008-02-29 22:54:00,99.715,99.735,99.71,99.715,473400000.0
2008-02-29 22:55:00,99.715,99.72,99.7,99.705,420600000.0
2008-02-29 22:56:00,99.705,99.71,99.7,99.71,84100000.0
2008-02-29 22:57:00,99.71,99.755,99.7,99.755,367800000.0
2008-02-29 22:58:00,99.755,99.755,99.71,99.71,127700000.0
2008-02-29 22:59:00,99.71,99.73,99.705,99.72,201800000.0
2008-02-29 23:00:00,99.72,99.75,99.695,99.75,268000000.0
2008-02-29 23:01:00,99.731,99.737,99.722,99.726,591800000.0
2008-02-29 23:02:00,99.728,99.748,99.724,99.748,614400000.0
2008-02-29 23:03:00,99.747,99.747,99.732,99.737,592100000.0
2008-02-29 23:04:00,99.736,99.738,99.727,99.728,635500000.0
2008-02-29 23:05:00,99.726,99.731,99.719,99.722,678100000.0
2008-02-29 23:06:00,99.725,99.743,99.725,99.735,644900000.0
2008-02-29 23:07:00,99.736,99.746,99.726,99.734,637600000.0
2008-02-29 23:08:00,99.731,99.747,99.73,99.735,650300000.0
2008-02-29 23:09:00,99.738,99.745,99.736,99.741,670700000.0
2008-02-29 23:10:00,99.741,99.747,99.731,99.744,641500000.0
2008-02-29 23:11:00,99.742,99.748,99.735,99.738,674300000.0
2008-02-29 23:12:00,99.741,99.755,99.733,99.747,594400000.0
2008-02-29 23:13:00,99.745,99.745,99.727,99.734,634700000.0
2008-02-29 23:14:00,99.73,99.732,99.717,99.718,634100000.0
2008-02-29 23:15:00,99.719,99.725,99.715,99.718,586800000.0
2008-02-29 23:16:00,99.725,99.743,99.722,99.731,608800000.0
2008-02-29 23:17:00,99.735,99.745,99.735,99.74,719100000.0
2008-02-29 23:18:00,99.741,99.744,99.735,99.735,723100000.0
2008-02-29 23:19:00,99.732,99.741,99.732,99.732,622500000.0
2008-02-29 23:20:00,99.733,99.735,99.732,99.735,567500000.0
2008-02-29 23:21:00,99.729,99.729,99.702,99.72,643700000.0
2008-02-29 23:22:00,99.722,99.731,99.708,99.731,695300000.0
2008-02-29 23:23:00,99.732,99.732,99.706,99.715,603600000.0
2008-02-29 23:24:00,99.712,99.712,99.695,99.695,620300000.0
2008-02-29 23:25:00,99.697,99.725,99.697,99.718,655800000.0
2008-02-29 23:26:00,99.733,99.74,99.733,99.735,679400000.0
2008-02-29 23:27:00,99.732,99.732,99.704,99.715,603400000.0
2008-02-29 23:28:00,99.714,99.722,99.708,99.722,681900000.0
2008-02-29 23:29:00,99.723,99.729,99.711,99.715,685200000.0
2008-02-29 23:30:00,99.717,99.731,99.717,99.73,681300000.0
2008-02-29 23:31:00,99.731,99.734,99.718,99.718,657800000.0
2008-02-29 23:32:00,99.715,99.724,99.71,99.711,596200000.0
2008-02-29 23:33:00,99.712,99.717,99.708,99.708,638300000.0
2008-02-29 23:34:00,99.708,99.715,99.7,99.705,656900000.0
2008-02-29 23:35:00,99.705,99.715,99.696,99.715,660100000.0
2008-02-29 23:36:00,99.717,99.731,99.717,99.728,658700000.0
2008-02-29 23:37:00,99.734,99.742,99.709,99.723,638900000.0
2008-02-29 23:38:00,99.728,99.743,99.728,99.733,582600000.0
2008-02-29 23:39:00,99.733,99.74,99.726,99.737,642800000.0
2008-02-29 23:40:00,99.736,99.737,99.733,99.733,594900000.0
2008-02-29 23:41:00,99.732,99.74,99.732,99.737,649200000.0
2008-02-29 23:42:00,99.736,99.738,99.726,99.726,689300000.0
2008-02-29 23:43:00,99.726,99.741,99.726,99.735,659400000.0
2008-02-29 23:44:00,99.725,99.725,99.708,99.708,582000000.0
2008-02-29 23:45:00,99.703,99.712,99.702,99.705,677300000.0
2008-02-29 23:46:00,99.706,99.712,99.699,99.705,597400000.0
2008-02-29 23:47:00,99.703,99.704,99.685,99.685,635000000.0
2008-02-29 23:48:00,99.683,99.69,99.673,99.673,668600000.0
2008-02-29 23:49:00,99.673,99.688,99.673,99.682,628500000.0
2008-02-29 23:50:00,99.679,99.687,99.666,99.666,721700000.0
2008-02-29 23:51:00,99.662,99.674,99.647,99.658,663800000.0
2008-02-29 23:52:00,99.65,99.654,99.625,99.625,568300000.0
2008-02-29 23:53:00,99.619,99.634,99.605,99.605,666500000.0
2008-02-29 23:54:00,99.606,99.626,99.592,99.609,725100000.0
2008-02-29 23:55:00,99.615,99.639,99.615,99.628,654200000.0
2008-02-29 23:56:00,99.625,99.643,99.616,99.638,611000000.0
2008-02-29 23:57:00,99.645,99.661,99.63,99.655,592500000.0
2008-02-29 23:58:00,99.658,99.66,99.619,99.631,601800000.0
2008-02-29 23:59:00,99.62,99.625,99.6,99.604,604100000.0
2008-03-03 00:00:00,99.607,99.625,99.596,99.61,622400000.0
2008-03-03 00:01:00,99.615,99.618,99.592,99.596,650699999.0
2008-03-03 00:02:00,99.615,99.628,99.572,99.572,596300000.0
2008-03-03 00:03:00,99.581,99.592,99.559,99.567,643100000.0
2008-03-03 00:04:00,99.576,99.586,99.56,99.567,604100000.0
2008-03-03 00:05:00,99.58,99.587,99.56,99.565,592600000.0
2008-03-03 00:06:00,99.571,99.575,99.558,99.568,593200000.0
2008-03-03 00:07:00,99.56,99.588,99.545,99.565,621900000.0
2008-03-03 00:08:00,99.541,99.555,99.527,99.529,714200000.0
2008-03-03 00:09:00,99.53,99.538,99.511,99.52,659800000.0
2008-03-03 00:10:00,99.527,99.543,99.507,99.525,701500000.0
2008-03-03 00:11:00,99.511,99.554,99.511,99.525,689400000.0
2008-03-03 00:12:00,99.56,99.57,99.56,99.56,72000000.0
2008-03-03 00:13:00,99.56,99.56,99.54,99.55,191500000.0
2008-03-03 00:14:00,99.55,99.56,99.54,99.54,198000000.0
2008-03-03 00:15:00,99.54,99.56,99.54,99.56,194500000.0
2008-03-03 00:16:00,99.56,99.57,99.54,99.54,185000000.0
2008-03-03 00:17:00,99.54,99.54,99.49,99.49,174500000.0
2008-03-03 00:18:00,99.5,99.51,99.42,99.43,160500000.0
2008-03-03 00:19:00,99.45,99.46,99.39,99.41,177000000.0
2008-03-03 00:20:00,99.41,99.42,99.38,99.38,184500000.0
2008-03-03 00:21:00,99.38,99.39,99.38,99.38,176500000.0
2008-03-03 00:22:00,99.38,99.45,99.38,99.44,181500000.0
2008-03-03 00:23:00,99.44,99.5,99.39,99.46,184000000.0
2008-03-03 00:24:00,99.46,99.47,99.41,99.41,191100000.0
2008-03-03 00:25:00,99.41,99.46,99.41,99.42,187300000.0
2008-03-03 00:26:00,99.42,99.45,99.38,99.42,189500000.0
2008-03-03 00:27:00,99.42,99.43,99.4,99.41,162500000.0
2008-03-03 00:28:00,99.41,99.44,99.4,99.43,192000000.0
2008-03-03 00:29:00,99.43,99.43,99.37,99.37,250000000.0
2008-03-03 00:30:00,99.37,99.4,99.37,99.39,199100000.0
2008-03-03 00:31:00,99.39,99.41,99.37,99.4,181800000.0
2008-03-03 00:32:00,99.4,99.46,99.4,99.46,178500000.0
2008-03-03 00:33:00,99.46,99.6,99.46,99.58,208200000.0
2008-03-03 00:34:00,99.58,99.68,99.58,99.65,154100000.0
2008-03-03 00:35:00,99.65,99.7,99.64,99.69,172000000.0
2008-03-03 00:36:00,99.69,99.7,99.62,99.69,145300000.0
2008-03-03 00:37:00,99.69,99.74,99.68,99.73,172100000.0
2008-03-03 00:38:00,99.73,99.74,99.71,99.72,232600000.0
2008-03-03 00:39:00,99.72,99.77,99.71,99.75,153000000.0
2008-03-03 00:40:00,99.75,99.76,99.75,99.76,160500000.0
2008-03-03 00:41:00,99.76,99.78,99.76,99.77,170000000.0
2008-03-03 00:42:00,99.77,99.79,99.77,99.78,171800000.0
2008-03-03 00:43:00,99.78,99.79,99.76,99.76,167500000.0
2008-03-03 00:44:00,99.76,99.78,99.76,99.77,159500000.0
2008-03-03 00:45:00,99.77,99.78,99.74,99.76,165900000.0
2008-03-03 00:46:00,99.76,99.78,99.73,99.75,172300000.0
2008-03-03 00:47:00,99.75,99.75,99.74,99.74,176500000.0
2008-03-03 00:48:00,99.74,99.75,99.7,99.73,172700000.0
2008-03-03 00:49:00,99.73,99.78,99.73,99.75,172500000.0
2008-03-03 00:50:00,99.75,99.77,99.74,99.76,170500000.0
2008-03-03 00:51:00,99.76,99.8,99.72,99.74,144300000.0
2008-03-03 00:52:00,99.75,99.79,99.72,99.77,235700000.0
2008-03-03 00:53:00,99.77,99.77,99.75,99.77,178500000.0
2008-03-03 00:54:00,99.77,99.775,99.73,99.73,335000000.0
2008-03-03 00:55:00,99.73,99.75,99.73,99.74,355100000.0
2008-03-03 00:56:00,99.74,99.77,99.74,99.75,336100000.0
2008-03-03 00:57:00,99.75,99.78,99.73,99.74,924000000.0
2008-03-03 00:58:00,99.74,99.84,99.74,99.83,907500000.0
2008-03-03 00:59:00,99.83,99.88,99.72,99.76,276100000.0
2008-03-03 01:00:00,99.76,99.77,99.72,99.75,161800000.0
2008-03-03 01:01:00,99.76,99.86,99.75,99.84,199300000.0
2008-03-03 01:02:00,99.84,99.94,99.84,99.93,244400000.0
2008-03-03 01:03:00,99.93,99.98,99.86,99.89,232500000.0
2008-03-03 01:04:00,99.89,99.91,99.835,99.89,359900000.0
2008-03-03 01:05:00,99.89,99.92,99.84,99.85,451100000.0
2008-03-03 01:06:00,99.85,99.88,99.83,99.83,200000000.0
2008-03-03 01:07:00,99.83,99.86,99.81,99.84,127500000.0
2008-03-03 01:08:00,99.84,99.86,99.84,99.86,118500000.0
2008-03-03 01:09:00,99.86,99.9,99.85,99.9,115700000.0
2008-03-03 01:10:00,99.9,99.92,99.87,99.87,119300000.0
2008-03-03 01:11:00,99.87,99.89,99.82,99.82,110700000.0
2008-03-03 01:12:00,99.82,99.86,99.8,99.83,109200000.0
2008-03-03 01:13:00,99.83,99.84,99.79,99.81,109500000.0
2008-03-03 01:14:00,99.81,99.86,99.78,99.85,115100000.0
2008-03-03 01:15:00,99.85,99.9,99.78,99.87,110000000.0
2008-03-03 01:16:00,99.87,99.87,99.82,99.85,111100000.0
2008-03-03 01:17:00,99.85,99.85,99.82,99.83,110500000.0
2008-03-03 01:18:00,99.83,99.86,99.79,99.79,110600000.0
2008-03-03 01:19:00,99.79,99.83,99.76,99.83,109000000.0
2008-03-03 01:20:00,99.83,99.84,99.81,99.84,111100000.0
2008-03-03 01:21:00,99.84,99.85,99.8,99.85,109600000.0
2008-03-03 01:22:00,99.85,99.86,99.82,99.85,110700000.0
2008-03-03 01:23:00,99.85,99.87,99.83,99.85,114400000.0
2008-03-03 01:24:00,99.85,99.85,99.82,99.83,111000000.0
2008-03-03 01:25:00,99.83,99.86,99.76,99.79,117500000.0
2008-03-03 01:26:00,99.79,99.81,99.78,99.8,110800000.0
2008-03-03 01:27:00,99.8,99.82,99.79,99.81,111000000.0
2008-03-03 01:28:00,99.81,99.84,99.81,99.82,111500000.0
2008-03-03 01:29:00,99.82,99.83,99.81,99.81,109000000.0
2008-03-03 01:30:00,99.81,99.82,99.79,99.8,110000000.0
2008-03-03 01:31:00,99.79,99.79,99.7,99.73,209400000.0
2008-03-03 01:32:00,99.73,99.75,99.7,99.74,131700000.0
2008-03-03 01:33:00,99.74,99.8,99.74,99.785,110800000.0
2008-03-03 01:34:00,99.79,99.79,99.75,99.79,107900000.0
2008-03-03 01:35:00,99.79,99.84,99.74,99.84,147700000.0
2008-03-03 01:36:00,99.84,99.85,99.78,99.78,120900000.0
2008-03-03 01:37:00,99.78,99.83,99.77,99.81,123600000.0
2008-03-03 01:38:00,99.81,99.81,99.76,99.77,121400000.0
2008-03-03 01:39:00,99.78,99.8,99.75,99.75,195200000.0
2008-03-03 01:40:00,99.75,99.79,99.735,99.75,176600000.0
2008-03-03 01:41:00,99.75,99.78,99.74,99.78,184700000.0
2008-03-03 01:42:00,99.78,99.79,99.75,99.76,209900000.0
2008-03-03 01:43:00,99.76,99.78,99.74,99.74,244400000.0
2008-03-03 01:44:00,99.74,99.8,99.74,99.76,165900000.0
2008-03-03 01:45:00,99.76,99.82,99.76,99.81,154100000.0
2008-03-03 01:46:00,99.81,99.83,99.81,99.83,103500000.0
2008-03-03 01:47:00,99.84,99.85,99.8,99.82,121300000.0
2008-03-03 01:48:00,99.82,99.82,99.73,99.8,130100000.0
2008-03-03 01:49:00,99.8,99.82,99.73,99.82,178900000.0
2008-03-03 01:50:00,99.82,99.82,99.79,99.79,105000000.0
2008-03-03 01:51:00,99.79,99.8,99.79,99.79,116500000.0
2008-03-03 01:52:00,99.79,99.81,99.79,99.81,107500000.0
2008-03-03 01:53:00,99.81,99.81,99.79,99.8,125500000.0
2008-03-03 01:54:00,99.8,99.8,99.74,99.74,114800000.0
2008-03-03 01:55:00,99.73,99.75,99.69,99.74,354600000.0
2008-03-03 01:56:00,99.74,99.74,99.72,99.74,123700000.0
2008-03-03 01:57:00,99.74,99.75,99.7,99.71,118300000.0
2008-03-03 01:58:00,99.71,99.74,99.7,99.7,213100000.0
2008-03-03 01:59:00,99.7,99.72,99.69,99.7,302100000.0
2008-03-03 02:00:00,99.7,99.73,99.68,99.7,705500000.0
2008-03-03 02:01:00,99.7,99.7,99.67,99.69,46900000.0
2008-03-03 02:02:00,99.7,99.7,99.66,99.69,157700000.0
2008-03-03 02:03:00,99.69,99.7,99.67,99.67,1159600000.0
2008-03-03 02:04:00,99.67,99.75,99.66,99.735,1240300000.0
2008-03-03 02:05:00,99.735,99.75,99.665,99.72,1661000000.0
2008-03-03 02:06:00,99.72,99.72,99.615,99.66,1185900000.0
2008-03-03 02:07:00,99.66,99.715,99.64,99.695,1692400000.0
2008-03-03 02:08:00,99.695,99.74,99.68,99.68,687000000.0
2008-03-03 02:09:00,99.68,99.68,99.63,99.65,844700000.0
2008-03-03 02:10:00,99.65,99.65,99.625,99.63,966800000.0
2008-03-03 02:11:00,99.63,99.65,99.62,99.64,1337900001.0
2008-03-03 02:12:00,99.63,99.65,99.61,99.61,403600000.0
2008-03-03 02:13:00,99.61,99.62,99.61,99.62,1004400000.0
2008-03-03 02:14:00,99.62,99.66,99.61,99.65,662100000.0
2008-03-03 02:15:00,99.65,99.68,99.65,99.675,1699600000.0
2008-03-03 02:16:00,99.675,99.71,99.62,99.63,1194100000.0
2008-03-03 02:17:00,99.63,99.63,99.61,99.62,276900000.0
2008-03-03 02:18:00,99.62,99.64,99.61,99.61,1505900000.0
2008-03-03 02:19:00,99.61,99.63,99.6,99.61,1007900000.0
2008-03-03 02:20:00,99.61,99.61,99.57,99.575,982500000.0
2008-03-03 02:21:00,99.575,99.59,99.55,99.55,1200400000.0
2008-03-03 02:22:00,99.55,99.57,99.545,99.55,1369900000.0
2008-03-03 02:23:00,99.55,99.56,99.54,99.55,574500000.0
2008-03-03 02:24:00,99.55,99.55,99.52,99.54,634800000.0
2008-03-03 02:25:00,99.54,99.54,99.5,99.53,464800000.0
2008-03-03 02:26:00,99.53,99.57,99.525,99.54,1272400000.0
2008-03-03 02:27:00,99.54,99.56,99.53,99.53,1373700000.0
2008-03-03 02:28:00,99.54,99.57,99.53,99.55,910800000.0
2008-03-03 02:29:00,99.55,99.6,99.55,99.59,1087600000.0
2008-03-03 02:30:00,99.59,99.61,99.59,99.61,1115300000.0
2008-03-03 02:31:00,99.61,99.64,99.6,99.61,312300000.0
2008-03-03 02:32:00,99.61,99.62,99.585,99.605,1127800000.0
2008-03-03 02:33:00,99.605,99.64,99.605,99.615,1298200000.0
2008-03-03 02:34:00,99.615,99.66,99.615,99.63,365500000.0
2008-03-03 02:35:00,99.63,99.66,99.61,99.64,895800000.0
2008-03-03 02:36:00,99.63,99.71,99.63,99.7,256400000.0
2008-03-03 02:37:00,99.7,99.76,99.68,99.72,520400000.0
2008-03-03 02:38:00,99.72,99.73,99.65,99.7,1734700000.0
2008-03-03 02:39:00,99.71,99.72,99.68,99.69,1140400000.0
2008-03-03 02:40:00,99.69,99.755,99.685,99.7,879900000.0
2008-03-03 02:41:00,99.7,99.735,99.695,99.72,136900000.0
2008-03-03 02:42:00,99.72,99.72,99.66,99.665,543600000.0
2008-03-03 02:43:00,99.67,99.67,99.64,99.66,252700000.0
2008-03-03 02:44:00,99.66,99.66,99.56,99.575,693899999.0
2008-03-03 02:45:00,99.575,99.58,99.54,99.56,883100000.0
2008-03-03 02:46:00,99.56,99.6,99.55,99.56,913900000.0
2008-03-03 02:47:00,99.56,99.58,99.55,99.58,457000000.0
2008-03-03 02:48:00,99.58,99.59,99.56,99.58,241100000.0
2008-03-03 02:49:00,99.58,99.58,99.56,99.56,1179200000.0
2008-03-03 02:50:00,99.56,99.58,99.55,99.58,247800000.0
2008-03-03 02:51:00,99.58,99.68,99.58,99.68,213600000.0
2008-03-03 02:52:00,99.68,99.71,99.66,99.71,244000000.0
2008-03-03 02:53:00,99.71,99.73,99.65,99.66,420600000.0
2008-03-03 02:54:00,99.66,99.69,99.64,99.67,185200000.0
2008-03-03 02:55:00,99.67,99.69,99.65,99.67,203700000.0
2008-03-03 02:56:00,99.67,99.7,99.66,99.69,271100000.0
2008-03-03 02:57:00,99.69,99.7,99.62,99.62,959300000.0
2008-03-03 02:58:00,99.62,99.73,99.62,99.69,920500000.0
2008-03-03 02:59:00,99.69,99.71,99.61,99.64,647800000.0
2008-03-03 03:00:00,99.64,99.67,99.64,99.67,831900000.0
2008-03-03 03:01:00,99.67,99.67,99.65,99.65,302500000.0
2008-03-03 03:02:00,99.65,99.65,99.62,99.63,1626900000.0
2008-03-03 03:03:00,99.63,99.65,99.62,99.63,197500000.0
2008-03-03 03:04:00,99.63,99.64,99.61,99.61,382100000.0
2008-03-03 03:05:00,99.61,99.63,99.61,99.63,350400000.0
2008-03-03 03:06:00,99.63,99.7,99.63,99.68,351600000.0
2008-03-03 03:07:00,99.68,99.69,99.65,99.665,1679300000.0
2008-03-03 03:08:00,99.665,99.68,99.64,99.65,1274300000.0
2008-03-03 03:09:00,99.65,99.65,99.59,99.59,420100000.0
2008-03-03 03:10:00,99.59,99.63,99.58,99.62,577100000.0
2008-03-03 03:11:00,99.62,99.64,99.6,99.64,1312700000.0
2008-03-03 03:12:00,99.64,99.655,99.625,99.64,1789400000.0
2008-03-03 03:13:00,99.64,99.69,99.635,99.68,1311900000.0
2008-03-03 03:14:00,99.68,99.695,99.63,99.64,1530200000.0
2008-03-03 03:15:00,99.64,99.655,99.61,99.61,1711400000.0
2008-03-03 03:16:00,99.61,99.67,99.605,99.66,651200000.0
2008-03-03 03:17:00,99.66,99.66,99.64,99.645,1797600000.0
2008-03-03 03:18:00,99.645,99.66,99.64,99.645,1670300000.0
2008-03-03 03:19:00,99.645,99.65,99.63,99.64,1062500000.0
2008-03-03 03:20:00,99.64,99.66,99.63,99.64,260500000.0
2008-03-03 03:21:00,99.63,99.64,99.61,99.61,256800000.0
2008-03-03 03:22:00,99.61,99.63,99.595,99.6,726400000.0
2008-03-03 03:23:00,99.6,99.625,99.59,99.61,356600000.0
2008-03-03 03:24:00,99.61,99.635,99.61,99.625,273500000.0
2008-03-03 03:25:00,99.625,99.65,99.62,99.63,1580000000.0
2008-03-03 03:26:00,99.63,99.66,99.63,99.64,586100000.0
2008-03-03 03:27:00,99.64,99.645,99.62,99.64,1147200000.0
2008-03-03 03:28:00,99.64,99.64,99.61,99.62,263900000.0
2008-03-03 03:29:00,99.62,99.64,99.62,99.63,1547600000.0
2008-03-03 03:30:00,99.63,99.64,99.63,99.63,1837600000.0
2008-03-03 03:31:00,99.63,99.65,99.6,99.61,1097900000.0
2008-03-03 03:32:00,99.61,99.61,99.565,99.59,1426800000.0
2008-03-03 03:33:00,99.59,99.6,99.58,99.58,467600000.0
2008-03-03 03:34:00,99.58,99.59,99.57,99.57,1690500000.0
2008-03-03 03:35:00,99.57,99.6,99.57,99.58,1643200000.0
2008-03-03 03:36:00,99.58,99.6,99.58,99.59,1897100000.0
2008-03-03 03:37:00,99.59,99.59,99.55,99.56,1205500000.0
2008-03-03 03:38:00,99.56,99.56,99.54,99.55,984600000.0
2008-03-03 03:39:00,99.55,99.57,99.55,99.57,1270600000.0
2008-03-03 03:40:00,99.57,99.57,99.56,99.565,1922400000.0
2008-03-03 03:41:00,99.565,99.59,99.565,99.58,1520600000.0
2008-03-03 03:42:00,99.58,99.59,99.58,99.59,1435600000.0
2008-03-03 03:43:00,99.59,99.6,99.59,99.6,1295700000.0
2008-03-03 03:44:00,99.6,99.6,99.6,99.6,506400000.0
2008-03-03 03:45:00,99.6,99.61,99.59,99.6,1058600000.0
2008-03-03 03:46:00,99.6,99.62,99.6,99.61,330400000.0
2008-03-03 03:47:00,99.61,99.62,99.59,99.6,844900000.0
2008-03-03 03:48:00,99.6,99.61,99.58,99.59,1383400000.0
2008-03-03 03:49:00,99.59,99.595,99.575,99.58,894000000.0
2008-03-03 03:50:00,99.58,99.58,99.56,99.565,1487700000.0
2008-03-03 03:51:00,99.565,99.615,99.565,99.615,1547000000.0
2008-03-03 03:52:00,99.61,99.65,99.6,99.64,940200000.0
2008-03-03 03:53:00,99.64,99.66,99.63,99.65,895000000.0
2008-03-03 03:54:00,99.65,99.67,99.64,99.67,1099000000.0
2008-03-03 03:55:00,99.67,99.69,99.655,99.69,517000000.0
2008-03-03 03:56:00,99.69,99.69,99.66,99.66,1839600000.0
2008-03-03 03:57:00,99.66,99.67,99.66,99.66,245800000.0
2008-03-03 03:58:00,99.66,99.66,99.63,99.64,176800000.0
2008-03-03 03:59:00,99.64,99.65,99.63,99.65,176200000.0
2008-03-03 04:00:00,99.65,99.65,99.64,99.65,180300000.0
2008-03-03 04:01:00,99.65,99.65,99.64,99.65,180000000.0
2008-03-03 04:02:00,99.65,99.65,99.64,99.64,202700000.0
2008-03-03 04:03:00,99.64,99.65,99.64,99.65,273100000.0
2008-03-03 04:04:00,99.65,99.65,99.64,99.64,184300000.0
2008-03-03 04:05:00,99.64,99.65,99.63,99.63,191800000.0
2008-03-03 04:06:00,99.63,99.63,99.62,99.63,178400000.0
2008-03-03 04:07:00,99.63,99.63,99.6,99.6,186700000.0
2008-03-03 04:08:00,99.6,99.63,99.6,99.62,1224200000.0
2008-03-03 04:09:00,99.62,99.62,99.6,99.61,349000000.0
2008-03-03 04:10:00,99.61,99.62,99.6,99.62,306600000.0
2008-03-03 04:11:00,99.62,99.64,99.62,99.63,539900000.0
2008-03-03 04:12:00,99.63,99.64,99.61,99.61,264200000.0
2008-03-03 04:13:00,99.61,99.62,99.61,99.61,186900000.0
2008-03-03 04:14:00,99.61,99.61,99.54,99.565,280400000.0
2008-03-03 04:15:00,99.565,99.635,99.555,99.595,1199600001.0
2008-03-03 04:16:00,99.6,99.6,99.565,99.59,1710400000.0
2008-03-03 04:17:00,99.59,99.62,99.59,99.62,202500000.0
2008-03-03 04:18:00,99.62,99.62,99.59,99.595,636500000.0
2008-03-03 04:19:00,99.595,99.615,99.59,99.61,1309100000.0
2008-03-03 04:20:00,99.61,99.66,99.61,99.625,848800000.0
2008-03-03 04:21:00,99.625,99.64,99.595,99.605,1146600000.0
2008-03-03 04:22:00,99.605,99.625,99.595,99.62,1829300000.0
2008-03-03 04:23:00,99.62,99.63,99.59,99.605,924300000.0
2008-03-03 04:24:00,99.605,99.67,99.605,99.64,644000000.0
2008-03-03 04:25:00,99.64,99.67,99.63,99.65,1124800000.0
2008-03-03 04:26:00,99.65,99.66,99.62,99.63,518700000.0
2008-03-03 04:27:00,99.63,99.665,99.625,99.655,941900000.0
2008-03-03 04:28:00,99.655,99.655,99.63,99.64,1020700000.0
2008-03-03 04:29:00,99.64,99.66,99.64,99.64,485800000.0
2008-03-03 04:30:00,99.64,99.64,99.61,99.63,597400000.0
2008-03-03 04:31:00,99.63,99.63,99.595,99.605,491000000.0
2008-03-03 04:32:00,99.605,99.605,99.58,99.6,1019900000.0
2008-03-03 04:33:00,99.6,99.62,99.6,99.62,751200000.0
2008-03-03 04:34:00,99.62,99.66,99.62,99.66,933100000.0
2008-03-03 04:35:00,99.66,99.66,99.595,99.605,869000000.0
2008-03-03 04:36:00,99.605,99.62,99.595,99.595,843100000.0
2008-03-03 04:37:00,99.595,99.61,99.59,99.6,764800000.0
2008-03-03 04:38:00,99.6,99.6,99.58,99.585,1679800000.0
2008-03-03 04:39:00,99.585,99.59,99.58,99.59,1407600000.0
2008-03-03 04:40:00,99.59,99.6,99.57,99.58,396000000.0
2008-03-03 04:41:00,99.58,99.605,99.58,99.6,1853700000.0
2008-03-03 04:42:00,99.6,99.615,99.6,99.615,1919400000.0
2008-03-03 04:43:00,99.615,99.615,99.59,99.595,1380400000.0
2008-03-03 04:44:00,99.595,99.62,99.57,99.57,575800000.0
2008-03-03 04:45:00,99.57,99.595,99.57,99.595,197600000.0
2008-03-03 04:46:00,99.595,99.625,99.595,99.62,1096500000.0
2008-03-03 04:47:00,99.62,99.625,99.61,99.62,785200000.0
2008-03-03 04:48:00,99.62,99.64,99.62,99.64,1288600000.0
2008-03-03 04:49:00,99.64,99.64,99.57,99.58,1569100000.0
2008-03-03 04:50:00,99.58,99.58,99.57,99.575,980400000.0
2008-03-03 04:51:00,99.575,99.58,99.57,99.57,1203300000.0
2008-03-03 04:52:00,99.57,99.58,99.57,99.58,1506000000.0
2008-03-03 04:53:00,99.58,99.6,99.58,99.595,446200000.0
2008-03-03 04:54:00,99.595,99.625,99.595,99.6,1259800000.0
2008-03-03 04:55:00,99.6,99.605,99.59,99.605,1914900000.0
2008-03-03 04:56:00,99.605,99.625,99.595,99.595,1504200000.0
2008-03-03 04:57:00,99.605,99.62,99.6,99.62,215700000.0
2008-03-03 04:58:00,99.62,99.62,99.585,99.6,1317200000.0
2008-03-03 04:59:00,99.6,99.65,99.6,99.65,591300000.0
2008-03-03 05:00:00,99.65,99.65,99.61,99.62,1659400000.0
2008-03-03 05:01:00,99.62,99.62,99.61,99.61,1311800000.0
2008-03-03 05:02:00,99.61,99.625,99.6,99.61,1570300000.0
2008-03-03 05:03:00,99.61,99.64,99.61,99.625,998500000.0
2008-03-03 05:04:00,99.625,99.66,99.62,99.63,1569500000.0
2008-03-03 05:05:00,99.63,99.63,99.605,99.605,1389600000.0
2008-03-03 05:06:00,99.605,99.615,99.59,99.61,1728100000.0
2008-03-03 05:07:00,99.61,99.61,99.6,99.6,1483000000.0
2008-03-03 05:08:00,99.6,99.61,99.595,99.61,1851500000.0
2008-03-03 05:09:00,99.61,99.61,99.61,99.61,371600000.0
2008-03-03 05:10:00,99.61,99.61,99.61,99.61,448000000.0
2008-03-03 05:11:00,99.61,99.615,99.6,99.6,513600000.0
2008-03-03 05:12:00,99.6,99.61,99.59,99.6,405100000.0
2008-03-03 05:13:00,99.6,99.62,99.6,99.61,426400000.0
2008-03-03 05:14:00,99.61,99.62,99.61,99.61,338700000.0
2008-03-03 05:15:00,99.61,99.66,99.61,99.65,433100000.0
2008-03-03 05:16:00,99.65,99.65,99.64,99.65,355200000.0
2008-03-03 05:17:00,99.65,99.65,99.64,99.64,788400000.0
2008-03-03 05:18:00,99.64,99.65,99.63,99.64,764600000.0
2008-03-03 05:19:00,99.64,99.64,99.63,99.64,1959100000.0
2008-03-03 05:20:00,99.64,99.65,99.63,99.64,1739699999.0
2008-03-03 05:21:00,99.64,99.645,99.62,99.63,685500000.0
2008-03-03 05:22:00,99.63,99.63,99.62,99.63,484900000.0
2008-03-03 05:23:00,99.63,99.63,99.595,99.61,249300000.0
2008-03-03 05:24:00,99.61,99.62,99.595,99.62,401200000.0
2008-03-03 05:25:00,99.62,99.62,99.6,99.61,179600000.0
2008-03-03 05:26:00,99.61,99.635,99.59,99.61,711800000.0
2008-03-03 05:27:00,99.61,99.63,99.605,99.61,257100000.0
2008-03-03 05:28:00,99.6,99.63,99.6,99.63,239500000.0
2008-03-03 05:29:00,99.63,99.65,99.63,99.65,214300000.0
2008-03-03 05:30:00,99.65,99.65,99.63,99.65,180600000.0
2008-03-03 05:31:00,99.65,99.66,99.64,99.65,211900000.0
2008-03-03 05:32:00,99.65,99.67,99.635,99.635,1060200000.0
2008-03-03 05:33:00,99.635,99.64,99.625,99.63,554100000.0
2008-03-03 05:34:00,99.63,99.64,99.61,99.61,206000000.0
2008-03-03 05:35:00,99.61,99.63,99.6,99.63,291800000.0
2008-03-03 05:36:00,99.63,99.64,99.61,99.615,1072700000.0
2008-03-03 05:37:00,99.615,99.615,99.59,99.61,807500000.0
2008-03-03 05:38:00,99.61,99.61,99.6,99.6,259600000.0
2008-03-03 05:39:00,99.6,99.6,99.585,99.585,926200000.0
2008-03-03 05:40:00,99.585,99.615,99.585,99.6,691000000.0
2008-03-03 05:41:00,99.6,99.6,99.57,99.58,253300000.0
2008-03-03 05:42:00,99.58,99.6,99.58,99.6,253600000.0
2008-03-03 05:43:00,99.6,99.6,99.57,99.59,380100000.0
2008-03-03 05:44:00,99.59,99.625,99.59,99.62,1863400000.0
2008-03-03 05:45:00,99.62,99.635,99.595,99.61,1776300000.0
2008-03-03 05:46:00,99.61,99.66,99.605,99.635,891100000.0
2008-03-03 05:47:00,99.635,99.665,99.62,99.66,1580700000.0
2008-03-03 05:48:00,99.665,99.68,99.66,99.67,199700000.0
2008-03-03 05:49:00,99.67,99.68,99.66,99.67,189500000.0
2008-03-03 05:50:00,99.67,99.68,99.65,99.67,418000000.0
2008-03-03 05:51:00,99.67,99.69,99.67,99.69,178400000.0
2008-03-03 05:52:00,99.69,99.69,99.68,99.68,193800000.0
2008-03-03 05:53:00,99.68,99.68,99.68,99.68,175200000.0
2008-03-03 05:54:00,99.68,99.7,99.68,99.69,285200000.0
2008-03-03 05:55:00,99.69,99.7,99.67,99.7,1134000000.0
2008-03-03 05:56:00,99.7,99.7,99.69,99.69,748000000.0
2008-03-03 05:57:00,99.69,99.71,99.69,99.7,572800000.0
2008-03-03 05:58:00,99.7,99.71,99.7,99.71,382600000.0
2008-03-03 05:59:00,99.71,99.72,99.67,99.68,616100000.0
2008-03-03 06:00:00,99.685,99.705,99.68,99.695,419300000.0
2008-03-03 06:01:00,99.695,99.705,99.695,99.7,437600000.0
2008-03-03 06:02:00,99.7,99.71,99.695,99.7,169500000.0
2008-03-03 06:03:00,99.7,99.72,99.69,99.7,168800000.0
2008-03-03 06:04:00,99.7,99.71,99.685,99.7,166100000.0
2008-03-03 06:05:00,99.7,99.71,99.695,99.7,189100000.0
2008-03-03 06:06:00,99.7,99.705,99.69,99.705,356800000.0
2008-03-03 06:07:00,99.705,99.715,99.7,99.71,820500000.0
2008-03-03 06:08:00,99.71,99.72,99.705,99.715,264200000.0
2008-03-03 06:09:00,99.715,99.725,99.71,99.71,180900000.0
2008-03-03 06:10:00,99.71,99.73,99.705,99.71,427800000.0
2008-03-03 06:11:00,99.71,99.72,99.7,99.705,382200000.0
2008-03-03 06:12:00,99.705,99.72,99.7,99.705,66600000.0
2008-03-03 06:13:00,99.705,99.72,99.7,99.705,65700000.0
2008-03-03 06:14:00,99.705,99.71,99.705,99.705,67200000.0
2008-03-03 06:15:00,99.705,99.76,99.705,99.75,99400000.0
2008-03-03 06:16:00,99.75,99.75,99.72,99.72,391900000.0
2008-03-03 06:17:00,99.72,99.73,99.72,99.73,206000000.0
2008-03-03 06:18:00,99.73,99.745,99.71,99.72,203900000.0
2008-03-03 06:19:00,99.72,99.73,99.715,99.72,517600000.0
2008-03-03 06:20:00,99.72,99.72,99.705,99.705,445700000.0
2008-03-03 06:21:00,99.705,99.71,99.69,99.69,534600000.0
2008-03-03 06:22:00,99.69,99.695,99.685,99.69,361600000.0
2008-03-03 06:23:00,99.69,99.69,99.68,99.69,524500000.0
2008-03-03 06:24:00,99.69,99.71,99.685,99.71,586200000.0
2008-03-03 06:25:00,99.71,99.76,99.71,99.72,317100000.0
2008-03-03 06:26:00,99.72,99.735,99.72,99.73,157800000.0
2008-03-03 06:27:00,99.73,99.73,99.7,99.72,415800000.0
2008-03-03 06:28:00,99.72,99.73,99.715,99.73,359300000.0
2008-03-03 06:29:00,99.73,99.75,99.725,99.73,364400000.0
2008-03-03 06:30:00,99.73,99.77,99.725,99.77,88800000.0
2008-03-03 06:31:00,99.765,99.77,99.73,99.74,512900000.0
2008-03-03 06:32:00,99.74,99.765,99.74,99.74,849800000.0
2008-03-03 06:33:00,99.74,99.74,99.7,99.72,490100000.0
2008-03-03 06:34:00,99.72,99.74,99.715,99.74,457400000.0
2008-03-03 06:35:00,99.74,99.75,99.74,99.74,538400000.0
2008-03-03 06:36:00,99.74,99.75,99.74,99.75,666400000.0
2008-03-03 06:37:00,99.75,99.76,99.74,99.75,577600000.0
2008-03-03 06:38:00,99.75,99.78,99.74,99.78,401600000.0
2008-03-03 06:39:00,99.78,99.79,99.715,99.72,348500000.0
2008-03-03 06:40:00,99.72,99.77,99.705,99.765,199300000.0
2008-03-03 06:41:00,99.765,99.795,99.765,99.79,113800000.0
2008-03-03 06:42:00,99.795,99.83,99.785,99.81,146800000.0
2008-03-03 06:43:00,99.81,99.825,99.75,99.76,363200000.0
2008-03-03 06:44:00,99.76,99.78,99.755,99.76,362200000.0
2008-03-03 06:45:00,99.76,99.77,99.76,99.76,482400000.0
2008-03-03 06:46:00,99.76,99.77,99.755,99.77,369700000.0
2008-03-03 06:47:00,99.77,99.77,99.74,99.75,518100000.0
2008-03-03 06:48:00,99.75,99.76,99.75,99.75,515400000.0
2008-03-03 06:49:00,99.75,99.79,99.75,99.78,405000000.0
2008-03-03 06:50:00,99.78,99.89,99.78,99.88,203300000.0
2008-03-03 06:51:00,99.88,99.88,99.8,99.82,321000000.0
2008-03-03 06:52:00,99.82,99.85,99.815,99.82,469100000.0
2008-03-03 06:53:00,99.82,99.82,99.81,99.82,177800000.0
2008-03-03 06:54:00,99.82,99.84,99.82,99.83,263800000.0
2008-03-03 06:55:00,99.83,99.83,99.79,99.79,333200000.0
2008-03-03 06:56:00,99.79,99.82,99.785,99.8,1601100000.0
2008-03-03 06:57:00,99.8,99.83,99.79,99.83,1575600000.0
2008-03-03 06:58:00,99.83,99.86,99.825,99.85,542100000.0
2008-03-03 06:59:00,99.85,99.85,99.84,99.85,1132600000.0
2008-03-03 07:00:00,99.85,99.85,99.83,99.83,892000000.0
2008-03-03 07:01:00,99.84,99.85,99.81,99.82,265300000.0
2008-03-03 07:02:00,99.82,99.85,99.8,99.85,707900000.0
2008-03-03 07:03:00,99.85,99.85,99.83,99.83,1092900000.0
2008-03-03 07:04:00,99.83,99.84,99.81,99.82,1592600000.0
2008-03-03 07:05:00,99.82,99.835,99.8,99.81,704400000.0
2008-03-03 07:06:00,99.81,99.84,99.81,99.84,1043800000.0
2008-03-03 07:07:00,99.84,99.85,99.825,99.85,1187800000.0
2008-03-03 07:08:00,99.85,99.85,99.83,99.83,658000000.0
2008-03-03 07:09:00,99.83,99.84,99.83,99.84,748000000.0
2008-03-03 07:10:00,99.84,99.84,99.82,99.83,915700000.0
2008-03-03 07:11:00,99.83,99.83,99.82,99.825,1855400000.0
2008-03-03 07:12:00,99.825,99.83,99.82,99.825,2001500000.0
2008-03-03 07:13:00,99.825,99.84,99.825,99.83,1390800000.0
2008-03-03 07:14:00,99.83,99.85,99.81,99.81,1826300000.0
2008-03-03 07:15:00,99.81,99.85,99.8,99.82,630200000.0
2008-03-03 07:16:00,99.82,99.83,99.8,99.8,689000000.0
2008-03-03 07:17:00,99.8,99.84,99.8,99.83,851900000.0
2008-03-03 07:18:00,99.83,99.83,99.81,99.81,801500000.0
2008-03-03 07:19:00,99.81,99.81,99.78,99.8,717300000.0
2008-03-03 07:20:00,99.8,99.82,99.78,99.78,490300000.0
2008-03-03 07:21:00,99.78,99.8,99.78,99.79,610100000.0
2008-03-03 07:22:00,99.79,99.8,99.79,99.8,655000000.0
2008-03-03 07:23:00,99.8,99.8,99.77,99.79,797900000.0
2008-03-03 07:24:00,99.79,99.8,99.77,99.79,595200000.0
2008-03-03 07:25:00,99.79,99.8,99.77,99.8,731000000.0
2008-03-03 07:26:00,99.8,99.8,99.77,99.79,1073100000.0
2008-03-03 07:27:00,99.79,99.8,99.77,99.775,722800000.0
2008-03-03 07:28:00,99.775,99.79,99.77,99.78,692800000.0
2008-03-03 07:29:00,99.78,99.78,99.77,99.77,762000000.0
2008-03-03 07:30:00,99.77,99.8,99.77,99.8,1028000000.0
2008-03-03 07:31:00,99.8,99.81,99.77,99.77,291600000.0
2008-03-03 07:32:00,99.77,99.79,99.75,99.76,555400000.0
2008-03-03 07:33:00,99.76,99.79,99.76,99.77,515000000.0
2008-03-03 07:34:00,99.77,99.78,99.74,99.75,617800000.0
2008-03-03 07:35:00,99.75,99.75,99.72,99.72,499800000.0
2008-03-03 07:36:00,99.72,99.75,99.72,99.74,546600000.0
2008-03-03 07:37:00,99.74,99.74,99.73,99.74,508800000.0
2008-03-03 07:38:00,99.74,99.76,99.72,99.74,498300000.0
2008-03-03 07:39:00,99.74,99.76,99.74,99.75,439300000.0
2008-03-03 07:40:00,99.75,99.76,99.74,99.75,575600000.0
2008-03-03 07:41:00,99.75,99.76,99.74,99.75,607600000.0
2008-03-03 07:42:00,99.75,99.78,99.74,99.77,545400000.0
2008-03-03 07:43:00,99.77,99.79,99.75,99.79,1260600000.0
2008-03-03 07:44:00,99.79,99.8,99.78,99.8,1079200000.0
2008-03-03 07:45:00,99.8,99.8,99.77,99.78,756000000.0
2008-03-03 07:46:00,99.77,99.77,99.75,99.77,553800000.0
2008-03-03 07:47:00,99.76,99.78,99.74,99.75,562200000.0
2008-03-03 07:48:00,99.75,99.75,99.74,99.74,806000000.0
2008-03-03 07:49:00,99.75,99.75,99.69,99.72,559000000.0
2008-03-03 07:50:00,99.72,99.73,99.69,99.7,620100000.0
2008-03-03 07:51:00,99.7,99.71,99.68,99.69,547900000.0
2008-03-03 07:52:00,99.69,99.71,99.685,99.7,543700000.0
2008-03-03 07:53:00,99.7,99.71,99.67,99.69,561600000.0
2008-03-03 07:54:00,99.69,99.71,99.675,99.71,592000000.0
2008-03-03 07:55:00,99.71,99.71,99.67,99.67,1087200000.0
2008-03-03 07:56:00,99.67,99.69,99.64,99.68,720600000.0
2008-03-03 07:57:00,99.68,99.69,99.66,99.67,519800000.0
2008-03-03 07:58:00,99.67,99.71,99.67,99.7,584200000.0
2008-03-03 07:59:00,99.705,99.75,99.7,99.73,535000000.0
2008-03-03 08:00:00,99.74,99.74,99.68,99.68,883900000.0
2008-03-03 08:01:00,99.68,99.69,99.66,99.66,1549800000.0
2008-03-03 08:02:00,99.66,99.68,99.65,99.66,1789100000.0
2008-03-03 08:03:00,99.68,99.68,99.64,99.65,665700000.0
2008-03-03 08:04:00,99.65,99.68,99.63,99.655,711699997.0
2008-03-03 08:05:00,99.655,99.67,99.63,99.67,567700000.0
2008-03-03 08:06:00,99.67,99.67,99.64,99.65,787600000.0
2008-03-03 08:07:00,99.65,99.66,99.64,99.65,492900000.0
2008-03-03 08:08:00,99.65,99.66,99.64,99.64,852000000.0
2008-03-03 08:09:00,99.64,99.65,99.63,99.64,1517400000.0
2008-03-03 08:10:00,99.64,99.65,99.62,99.64,901400000.0
2008-03-03 08:11:00,99.64,99.66,99.62,99.66,745700000.0
2008-03-03 08:12:00,99.66,99.69,99.66,99.68,385800000.0
2008-03-03 08:13:00,99.68,99.73,99.68,99.69,921200000.0
2008-03-03 08:14:00,99.69,99.73,99.68,99.72,873500000.0
2008-03-03 08:15:00,99.71,99.72,99.69,99.69,612800000.0
2008-03-03 08:16:00,99.69,99.71,99.69,99.71,474400000.0
2008-03-03 08:17:00,99.71,99.71,99.69,99.69,456400000.0
2008-03-03 08:18:00,99.69,99.71,99.69,99.7,410200000.0
2008-03-03 08:19:00,99.705,99.71,99.68,99.69,419800000.0
2008-03-03 08:20:00,99.69,99.71,99.66,99.71,370300000.0
2008-03-03 08:21:00,99.71,99.71,99.63,99.64,1413000000.0
2008-03-03 08:22:00,99.64,99.66,99.62,99.625,1707900000.0
2008-03-03 08:23:00,99.63,99.63,99.56,99.59,1235400000.0
2008-03-03 08:24:00,99.595,99.63,99.57,99.6,882600000.0
2008-03-03 08:25:00,99.6,99.65,99.6,99.65,1055000000.0
2008-03-03 08:26:00,99.65,99.73,99.645,99.665,928500000.0
2008-03-03 08:27:00,99.66,99.79,99.66,99.77,884000000.0
2008-03-03 08:28:00,99.77,99.77,99.68,99.69,1608800000.0
2008-03-03 08:29:00,99.685,99.69,99.66,99.68,1176500000.0
2008-03-03 08:30:00,99.68,99.695,99.665,99.69,947900000.0
2008-03-03 08:31:00,99.69,99.71,99.68,99.69,1636700000.0
2008-03-03 08:32:00,99.69,99.71,99.68,99.71,536300000.0
2008-03-03 08:33:00,99.7,99.7,99.65,99.66,804000000.0
2008-03-03 08:34:00,99.66,99.68,99.645,99.65,1091900000.0
2008-03-03 08:35:00,99.65,99.66,99.62,99.62,1113900000.0
2008-03-03 08:36:00,99.63,99.63,99.58,99.58,710300000.0
2008-03-03 08:37:00,99.58,99.64,99.54,99.54,968300000.0
2008-03-03 08:38:00,99.545,99.58,99.53,99.53,957500000.0
2008-03-03 08:39:00,99.53,99.58,99.505,99.565,856000000.0
2008-03-03 08:40:00,99.555,99.58,99.54,99.54,961500000.0
2008-03-03 08:41:00,99.54,99.58,99.52,99.53,928000000.0
2008-03-03 08:42:00,99.53,99.61,99.53,99.6,1051500000.0
2008-03-03 08:43:00,99.61,99.61,99.55,99.56,993900000.0
2008-03-03 08:44:00,99.56,99.59,99.55,99.56,1069900000.0
2008-03-03 08:45:00,99.55,99.59,99.55,99.58,747900000.0
2008-03-03 08:46:00,99.58,99.59,99.57,99.58,729700000.0
2008-03-03 08:47:00,99.58,99.59,99.57,99.58,846100000.0
2008-03-03 08:48:00,99.58,99.6,99.56,99.58,1284800000.0
2008-03-03 08:49:00,99.58,99.58,99.54,99.56,526600000.0
2008-03-03 08:50:00,99.56,99.59,99.53,99.53,1251600000.0
2008-03-03 08:51:00,99.54,99.54,99.52,99.54,1069100000.0
2008-03-03 08:52:00,99.54,99.55,99.53,99.54,1357300000.0
2008-03-03 08:53:00,99.54,99.56,99.52,99.52,929800000.0
2008-03-03 08:54:00,99.52,99.54,99.52,99.53,1223000000.0
2008-03-03 08:55:00,99.53,99.535,99.445,99.47,1092200000.0
2008-03-03 08:56:00,99.47,99.48,99.46,99.46,807800000.0
2008-03-03 08:57:00,99.47,99.505,99.45,99.45,543600000.0
2008-03-03 08:58:00,99.45,99.49,99.42,99.485,1041200000.0
2008-03-03 08:59:00,99.485,99.505,99.45,99.5,1532900000.0
2008-03-03 09:00:00,99.495,99.54,99.475,99.52,1000100000.0
2008-03-03 09:01:00,99.52,99.53,99.48,99.51,1484300000.0
2008-03-03 09:02:00,99.51,99.53,99.5,99.51,912600000.0
2008-03-03 09:03:00,99.51,99.52,99.43,99.44,1136400000.0
2008-03-03 09:04:00,99.44,99.46,99.42,99.44,1038600000.0
2008-03-03 09:05:00,99.44,99.49,99.43,99.48,1069500000.0
2008-03-03 09:06:00,99.48,99.51,99.45,99.51,1016000000.0
2008-03-03 09:07:00,99.51,99.53,99.49,99.5,797500000.0
2008-03-03 09:08:00,99.5,99.52,99.44,99.46,1148200000.0
2008-03-03 09:09:00,99.45,99.47,99.43,99.44,910900000.0
2008-03-03 09:10:00,99.44,99.44,99.37,99.37,972000000.0
2008-03-03 09:11:00,99.39,99.39,99.32,99.35,1362500000.0
2008-03-03 09:12:00,99.35,99.39,99.35,99.38,1192400000.0
2008-03-03 09:13:00,99.38,99.41,99.36,99.36,620900000.0
2008-03-03 09:14:00,99.36,99.37,99.34,99.35,992100000.0
2008-03-03 09:15:00,99.35,99.35,99.32,99.33,831900000.0
2008-03-03 09:16:00,99.33,99.33,99.29,99.29,749299998.0
2008-03-03 09:17:00,99.29,99.32,99.27,99.31,919799996.0
2008-03-03 09:18:00,99.31,99.31,99.265,99.29,1015699993.0
2008-03-03 09:19:00,99.29,99.3,99.285,99.3,468400000.0
2008-03-03 09:20:00,99.3,99.34,99.29,99.33,1258299995.0
2008-03-03 09:21:00,99.33,99.34,99.32,99.33,767000000.0
2008-03-03 09:22:00,99.33,99.36,99.32,99.33,908300000.0
2008-03-03 09:23:00,99.33,99.34,99.28,99.3,708600000.0
2008-03-03 09:24:00,99.3,99.32,99.27,99.28,936099999.0
2008-03-03 09:25:00,99.28,99.28,99.23,99.25,1024499999.0
2008-03-03 09:26:00,99.25,99.26,99.16,99.175,997099993.0
2008-03-03 09:27:00,99.175,99.2,99.15,99.18,1239000001.0
2008-03-03 09:28:00,99.18,99.2,99.17,99.19,1069899993.0
2008-03-03 09:29:00,99.19,99.21,99.18,99.2,1056900000.0
2008-03-03 09:30:00,99.2,99.25,99.2,99.25,454900000.0
2008-03-03 09:31:00,99.25,99.28,99.25,99.26,84900000.0
2008-03-03 09:32:00,99.26,99.29,99.25,99.29,336000000.0
2008-03-03 09:33:00,99.29,99.36,99.29,99.34,244700000.0
2008-03-03 09:34:00,99.34,99.35,99.31,99.31,44400000.0
2008-03-03 09:35:00,99.31,99.32,99.29,99.29,44000000.0
2008-03-03 09:36:00,99.29,99.29,99.24,99.24,262800000.0
2008-03-03 09:37:00,99.24,99.27,99.24,99.27,78400000.0
2008-03-03 09:38:00,99.27,99.27,99.24,99.25,86200000.0
2008-03-03 09:39:00,99.25,99.29,99.25,99.28,496800000.0
2008-03-03 09:40:00,99.28,99.32,99.26,99.28,314200000.0
2008-03-03 09:41:00,99.28,99.29,99.26,99.28,153000000.0
2008-03-03 09:42:00,99.28,99.28,99.26,99.27,198300000.0
2008-03-03 09:43:00,99.26,99.265,99.23,99.25,215300000.0
2008-03-03 09:44:00,99.235,99.27,99.23,99.27,90600000.0
2008-03-03 09:45:00,99.27,99.27,99.24,99.27,126600000.0
2008-03-03 09:46:00,99.27,99.28,99.25,99.27,211500000.0
2008-03-03 09:47:00,99.27,99.3,99.265,99.28,80000000.0
2008-03-03 09:48:00,99.28,99.3,99.28,99.3,61100000.0
2008-03-03 09:49:00,99.3,99.31,99.27,99.28,48400000.0
2008-03-03 09:50:00,99.28,99.29,99.27,99.28,125000000.0
2008-03-03 09:51:00,99.28,99.29,99.25,99.25,337300000.0
2008-03-03 09:52:00,99.25,99.28,99.25,99.26,72200000.0
2008-03-03 09:53:00,99.26,99.27,99.24,99.25,80100000.0
2008-03-03 09:54:00,99.25,99.25,99.2,99.21,310000000.0
2008-03-03 09:55:00,99.21,99.22,99.19,99.21,476100000.0
2008-03-03 09:56:00,99.21,99.23,99.18,99.18,51900000.0
2008-03-03 09:57:00,99.18,99.2,99.14,99.15,245000000.0
2008-03-03 09:58:00,99.15,99.17,99.11,99.11,366600000.0
2008-03-03 09:59:00,99.115,99.13,99.03,99.03,674200000.0
2008-03-03 10:00:00,99.03,99.05,99.0,99.02,230200000.0
2008-03-03 10:01:00,99.02,99.11,99.01,99.11,145900000.0
2008-03-03 10:02:00,99.11,99.11,99.07,99.08,247400000.0
2008-03-03 10:03:00,99.08,99.15,99.08,99.15,126800000.0
2008-03-03 10:04:00,99.16,99.18,99.155,99.16,68800000.0
2008-03-03 10:05:00,99.16,99.18,99.14,99.15,76900000.0
2008-03-03 10:06:00,99.15,99.17,99.12,99.14,106000000.0
2008-03-03 10:07:00,99.14,99.15,99.1,99.1,53200000.0
2008-03-03 10:08:00,99.1,99.12,99.06,99.08,156700000.0
2008-03-03 10:09:00,99.08,99.09,99.04,99.05,413000000.0
2008-03-03 10:10:00,99.05,99.07,99.05,99.05,536300000.0
2008-03-03 10:11:00,99.05,99.06,99.03,99.04,414400000.0
2008-03-03 10:12:00,99.04,99.06,99.01,99.03,354800000.0
2008-03-03 10:13:00,99.03,99.07,99.03,99.07,71400000.0
2008-03-03 10:14:00,99.07,99.07,99.04,99.06,234400000.0
2008-03-03 10:15:00,99.06,99.06,99.05,99.05,125300000.0
2008-03-03 10:16:00,99.05,99.08,99.05,99.06,187500000.0
2008-03-03 10:17:00,99.06,99.06,99.035,99.05,202900000.0
2008-03-03 10:18:00,99.05,99.15,99.05,99.1,310700000.0
2008-03-03 10:19:00,99.1,99.13,99.09,99.09,83000000.0
2008-03-03 10:20:00,99.09,99.1,99.07,99.08,186300000.0
2008-03-03 10:21:00,99.08,99.1,99.07,99.09,454200000.0
2008-03-03 10:22:00,99.09,99.15,99.09,99.12,399300000.0
2008-03-03 10:23:00,99.12,99.15,99.12,99.14,173900000.0
2008-03-03 10:24:00,99.14,99.16,99.11,99.16,178200000.0
2008-03-03 10:25:00,99.16,99.17,99.13,99.16,130000000.0
2008-03-03 10:26:00,99.16,99.17,99.15,99.17,83700000.0
2008-03-03 10:27:00,99.15,99.19,99.14,99.19,42300000.0
2008-03-03 10:28:00,99.19,99.21,99.15,99.17,106300000.0
2008-03-03 10:29:00,99.17,99.17,99.12,99.12,496300000.0
2008-03-03 10:30:00,99.12,99.19,99.105,99.19,1002600000.0
2008-03-03 10:31:00,99.19,99.19,99.14,99.17,236900000.0
2008-03-03 10:32:00,99.17,99.17,99.11,99.15,255400000.0
2008-03-03 10:33:00,99.15,99.18,99.13,99.13,238800000.0
2008-03-03 10:34:00,99.13,99.14,99.08,99.08,119600000.0
2008-03-03 10:35:00,99.08,99.15,99.08,99.14,51200000.0
2008-03-03 10:36:00,99.14,99.16,99.12,99.14,96400000.0
2008-03-03 10:37:00,99.14,99.14,99.12,99.12,43200000.0
2008-03-03 10:38:00,99.12,99.13,99.11,99.12,475000000.0
2008-03-03 10:39:00,99.12,99.13,99.08,99.09,422600000.0
2008-03-03 10:40:00,99.09,99.09,99.03,99.06,390200000.0
2008-03-03 10:41:00,99.06,99.09,99.06,99.07,58400000.0
2008-03-03 10:42:00,99.07,99.08,99.03,99.05,81400000.0
2008-03-03 10:43:00,99.05,99.06,99.04,99.06,100200000.0
2008-03-03 10:44:00,99.06,99.09,99.02,99.09,129200000.0
2008-03-03 10:45:00,99.09,99.17,99.09,99.16,161200000.0
2008-03-03 10:46:00,99.16,99.19,99.14,99.17,242100000.0
2008-03-03 10:47:00,99.17,99.17,99.13,99.17,116300000.0
2008-03-03 10:48:00,99.17,99.17,99.11,99.11,252800000.0
2008-03-03 10:49:00,99.11,99.13,99.1,99.1,56400000.0
2008-03-03 10:50:00,99.1,99.1,99.03,99.06,268600000.0
2008-03-03 10:51:00,99.06,99.07,99.01,99.03,187900000.0
2008-03-03 10:52:00,99.03,99.08,99.03,99.05,180900000.0
2008-03-03 10:53:00,99.05,99.07,99.03,99.06,222900000.0
2008-03-03 10:54:00,99.06,99.09,99.06,99.07,407500000.0
2008-03-03 10:55:00,99.07,99.15,99.07,99.14,66100000.0
2008-03-03 10:56:00,99.14,99.14,99.1,99.11,102800000.0
2008-03-03 10:57:00,99.11,99.13,99.1,99.12,219800000.0
2008-03-03 10:58:00,99.12,99.15,99.12,99.12,251600000.0
2008-03-03 10:59:00,99.12,99.14,99.11,99.14,152400000.0
2008-03-03 11:00:00,99.14,99.16,99.09,99.11,335099998.0
2008-03-03 11:01:00,99.11,99.12,99.09,99.1,232200000.0
2008-03-03 11:02:00,99.1,99.11,99.07,99.11,586300000.0
2008-03-03 11:03:00,99.11,99.12,99.09,99.09,309200000.0
2008-03-03 11:04:00,99.09,99.09,99.08,99.09,276500000.0
2008-03-03 11:05:00,99.09,99.1,99.08,99.09,159300000.0
2008-03-03 11:06:00,99.09,99.1,99.07,99.09,176100000.0
2008-03-03 11:07:00,99.09,99.1,99.07,99.07,120000000.0
2008-03-03 11:08:00,99.07,99.08,99.06,99.08,414100000.0
2008-03-03 11:09:00,99.08,99.1,99.08,99.09,403900000.0
2008-03-03 11:10:00,99.09,99.1,99.09,99.1,505700000.0
2008-03-03 11:11:00,99.09,99.11,99.09,99.1,225900000.0
2008-03-03 11:12:00,99.1,99.14,99.09,99.13,386400000.0
2008-03-03 11:13:00,99.13,99.15,99.09,99.12,348500000.0
2008-03-03 11:14:00,99.12,99.14,99.1,99.11,349300000.0
2008-03-03 11:15:00,99.11,99.11,99.09,99.11,128400000.0
2008-03-03 11:16:00,99.11,99.11,99.08,99.08,114200000.0
2008-03-03 11:17:00,99.08,99.09,99.06,99.08,461900000.0
2008-03-03 11:18:00,99.09,99.09,99.07,99.07,280000000.0
2008-03-03 11:19:00,99.07,99.09,99.06,99.09,365600000.0
2008-03-03 11:20:00,99.09,99.14,99.07,99.14,532400000.0
2008-03-03 11:21:00,99.14,99.16,99.11,99.12,518900000.0
2008-03-03 11:22:00,99.12,99.13,99.12,99.12,319900000.0
2008-03-03 11:23:00,99.12,99.13,99.1,99.11,668800000.0
2008-03-03 11:24:00,99.11,99.11,99.06,99.07,550800000.0
2008-03-03 11:25:00,99.07,99.08,99.06,99.08,483700000.0
2008-03-03 11:26:00,99.08,99.11,99.06,99.11,760000000.0
2008-03-03 11:27:00,99.11,99.13,99.1,99.13,564100000.0
2008-03-03 11:28:00,99.12,99.13,99.12,99.13,94400000.0
2008-03-03 11:29:00,99.13,99.15,99.13,99.15,216500000.0
2008-03-03 11:30:00,99.15,99.17,99.14,99.16,452200000.0
2008-03-03 11:31:00,99.16,99.21,99.16,99.21,586200000.0
2008-03-03 11:32:00,99.21,99.22,99.19,99.21,538200000.0
2008-03-03 11:33:00,99.21,99.24,99.21,99.22,427500000.0
2008-03-03 11:34:00,99.22,99.22,99.19,99.2,380200000.0
2008-03-03 11:35:00,99.21,99.22,99.2,99.22,145800000.0
2008-03-03 11:36:00,99.22,99.29,99.22,99.27,83700000.0
2008-03-03 11:37:00,99.27,99.3,99.24,99.25,73100000.0
2008-03-03 11:38:00,99.25,99.27,99.24,99.25,221300000.0
2008-03-03 11:39:00,99.25,99.26,99.24,99.24,113000000.0
2008-03-03 11:40:00,99.24,99.26,99.24,99.25,57600000.0
2008-03-03 11:41:00,99.25,99.25,99.23,99.23,123500000.0
2008-03-03 11:42:00,99.23,99.24,99.205,99.225,176500000.0
2008-03-03 11:43:00,99.22,99.25,99.21,99.24,126300000.0
2008-03-03 11:44:00,99.24,99.25,99.22,99.24,45400000.0
2008-03-03 11:45:00,99.24,99.29,99.24,99.26,63700000.0
2008-03-03 11:46:00,99.26,99.3,99.25,99.28,97100000.0
2008-03-03 11:47:00,99.28,99.3,99.255,99.27,67800000.0
2008-03-03 11:48:00,99.27,99.27,99.23,99.23,103800000.0
2008-03-03 11:49:00,99.23,99.23,99.19,99.205,59400000.0
2008-03-03 11:50:00,99.21,99.23,99.19,99.2,79600000.0
2008-03-03 11:51:00,99.2,99.2,99.16,99.2,156100000.0
2008-03-03 11:52:00,99.2,99.21,99.19,99.21,84000000.0
2008-03-03 11:53:00,99.21,99.235,99.21,99.23,103500000.0
2008-03-03 11:54:00,99.23,99.26,99.21,99.22,62200000.0
2008-03-03 11:55:00,99.22,99.23,99.22,99.22,44100000.0
2008-03-03 11:56:00,99.22,99.23,99.19,99.2,43800000.0
2008-03-03 11:57:00,99.2,99.2,99.19,99.19,48600000.0
2008-03-03 11:58:00,99.19,99.19,99.17,99.18,52200000.0
2008-03-03 11:59:00,99.18,99.2,99.165,99.175,76700000.0
2008-03-03 12:00:00,99.18,99.18,99.09,99.1,84700000.0
2008-03-03 12:01:00,99.1,99.1,99.03,99.06,124800000.0
2008-03-03 12:02:00,99.06,99.07,99.04,99.04,165000000.0
2008-03-03 12:03:00,99.04,99.04,99.005,99.03,59300000.0
2008-03-03 12:04:00,99.03,99.035,99.02,99.03,48300000.0
2008-03-03 12:05:00,99.03,99.09,99.03,99.09,67500000.0
2008-03-03 12:06:00,99.09,99.15,99.09,99.15,63700000.0
2008-03-03 12:07:00,99.15,99.15,99.1,99.11,79300000.0
2008-03-03 12:08:00,99.11,99.12,99.09,99.1,71600000.0
2008-03-03 12:09:00,99.105,99.11,99.075,99.1,99800000.0
2008-03-03 12:10:00,99.1,99.1,99.08,99.08,63200000.0
2008-03-03 12:11:00,99.08,99.1,99.06,99.06,49600000.0
2008-03-03 12:12:00,99.06,99.07,99.01,99.01,90100000.0
2008-03-03 12:13:00,99.01,99.02,98.955,98.96,159900000.0
2008-03-03 12:14:00,98.96,99.0,98.96,98.99,50600000.0
2008-03-03 12:15:00,98.99,99.0,98.97,98.98,76700000.0
2008-03-03 12:16:00,98.98,99.02,98.98,99.01,76100000.0
2008-03-03 12:17:00,99.01,99.02,98.99,99.01,53200000.0
2008-03-03 12:18:00,99.01,99.02,98.995,99.0,105300000.0
2008-03-03 12:19:00,99.0,99.01,98.955,98.96,107400000.0
2008-03-03 12:20:00,98.96,99.0,98.96,98.99,79100000.0
2008-03-03 12:21:00,98.99,99.0,98.95,98.965,79400000.0
2008-03-03 12:22:00,98.96,98.96,98.91,98.93,71900000.0
2008-03-03 12:23:00,98.93,98.95,98.925,98.95,101400000.0
2008-03-03 12:24:00,98.95,98.99,98.95,98.98,80900000.0
2008-03-03 12:25:00,98.98,98.98,98.92,98.935,168300000.0
2008-03-03 12:26:00,98.935,98.95,98.92,98.94,107300000.0
2008-03-03 12:27:00,98.94,98.97,98.94,98.96,151800000.0
2008-03-03 12:28:00,98.96,98.985,98.96,98.965,112300000.0
2008-03-03 12:29:00,98.965,99.01,98.96,99.01,78600000.0
2008-03-03 12:30:00,99.01,99.015,98.97,98.97,61500000.0
2008-03-03 12:31:00,98.975,99.01,98.97,99.005,77300000.0
2008-03-03 12:32:00,99.005,99.015,98.995,99.0,93000000.0
2008-03-03 12:33:00,99.0,99.01,98.99,99.01,68300000.0
2008-03-03 12:34:00,99.01,99.01,98.985,98.985,57600000.0
2008-03-03 12:35:00,98.985,99.0,98.965,98.97,86000000.0
2008-03-03 12:36:00,98.97,98.995,98.97,98.985,81200000.0
2008-03-03 12:37:00,98.985,99.05,98.985,99.04,75500000.0
2008-03-03 12:38:00,99.04,99.105,98.99,99.005,96100000.0
2008-03-03 12:39:00,99.005,99.06,99.0,99.05,127400000.0
2008-03-03 12:40:00,99.05,99.05,99.03,99.03,219700000.0
2008-03-03 12:41:00,99.03,99.035,99.0,99.0,103600000.0
2008-03-03 12:42:00,99.0,99.0,98.95,99.0,70800000.0
2008-03-03 12:43:00,99.0,99.01,98.975,98.98,54500000.0
2008-03-03 12:44:00,98.98,99.02,98.98,99.02,71400000.0
2008-03-03 12:45:00,99.02,99.02,99.01,99.01,51200000.0
2008-03-03 12:46:00,99.01,99.02,98.99,98.99,43500000.0
2008-03-03 12:47:00,98.99,98.99,98.99,98.99,54200000.0
2008-03-03 12:48:00,98.99,99.01,98.99,99.0,70000000.0
2008-03-03 12:49:00,99.0,99.01,98.96,98.97,75200000.0
2008-03-03 12:50:00,98.98,98.98,98.945,98.97,76700000.0
2008-03-03 12:51:00,98.97,98.98,98.96,98.975,81600000.0
2008-03-03 12:52:00,98.97,98.98,98.94,98.95,79800000.0
2008-03-03 12:53:00,98.95,98.95,98.925,98.93,80700000.0
2008-03-03 12:54:00,98.93,98.97,98.93,98.955,61200000.0
2008-03-03 12:55:00,98.95,98.995,98.94,98.94,90500000.0
2008-03-03 12:56:00,98.94,98.96,98.93,98.955,62900000.0
2008-03-03 12:57:00,98.955,98.955,98.925,98.93,76100000.0
2008-03-03 12:58:00,98.92,98.94,98.92,98.925,67400000.0
2008-03-03 12:59:00,98.925,98.95,98.915,98.93,67800000.0
2008-03-03 13:00:00,98.93,98.95,98.915,98.925,81700000.0
2008-03-03 13:01:00,98.92,98.925,98.89,98.905,88400000.0
2008-03-03 13:02:00,98.905,98.915,98.9,98.905,72500000.0
2008-03-03 13:03:00,98.905,98.915,98.895,98.91,71100000.0
2008-03-03 13:04:00,98.91,98.915,98.89,98.905,84700000.0
2008-03-03 13:05:00,98.905,98.905,98.89,98.895,63700000.0
2008-03-03 13:06:00,98.895,98.915,98.885,98.895,72400000.0
2008-03-03 13:07:00,98.895,98.9,98.88,98.885,89300000.0
2008-03-03 13:08:00,98.885,98.955,98.87,98.955,105900000.0
2008-03-03 13:09:00,98.955,98.955,98.93,98.935,60900000.0
2008-03-03 13:10:00,98.935,98.965,98.93,98.95,65800000.0
2008-03-03 13:11:00,98.95,98.965,98.94,98.965,45800000.0
2008-03-03 13:12:00,98.965,99.035,98.955,99.02,64200000.0
2008-03-03 13:13:00,99.02,99.02,98.98,99.005,69000000.0
2008-03-03 13:14:00,99.005,99.04,99.005,99.015,68200000.0
2008-03-03 13:15:00,99.015,99.035,99.005,99.005,53200000.0
2008-03-03 13:16:00,99.005,99.02,98.98,98.985,73700000.0
2008-03-03 13:17:00,98.99,98.99,98.95,98.95,63800000.0
2008-03-03 13:18:00,98.95,98.96,98.95,98.95,67600000.0
2008-03-03 13:19:00,98.95,99.005,98.94,98.965,75400000.0
2008-03-03 13:20:00,98.96,98.98,98.955,98.97,53600000.0
2008-03-03 13:21:00,98.97,98.97,98.885,98.885,53800000.0
2008-03-03 13:22:00,98.885,99.03,98.88,99.0,50200000.0
2008-03-03 13:23:00,99.0,99.02,98.96,98.98,94300000.0
2008-03-03 13:24:00,98.98,98.98,98.94,98.955,54600000.0
2008-03-03 13:25:00,98.955,99.025,98.95,99.015,69400000.0
2008-03-03 13:26:00,99.015,99.045,99.0,99.01,60600000.0
2008-03-03 13:27:00,99.01,99.02,98.98,99.02,81900000.0
2008-03-03 13:28:00,99.02,99.035,99.005,99.03,70600000.0
2008-03-03 13:29:00,99.03,99.03,99.01,99.02,56300000.0
2008-03-03 13:30:00,99.03,99.03,99.01,99.01,50000000.0
2008-03-03 13:31:00,99.01,99.02,99.0,99.0,44600000.0
2008-03-03 13:32:00,99.0,99.01,98.995,99.0,53800000.0
2008-03-03 13:33:00,99.0,99.01,98.96,98.96,59000000.0
2008-03-03 13:34:00,98.96,98.98,98.93,98.97,62500000.0
2008-03-03 13:35:00,98.97,98.97,98.93,98.94,82000000.0
2008-03-03 13:36:00,98.94,98.96,98.9,98.93,58700000.0
2008-03-03 13:37:00,98.93,98.94,98.93,98.93,52200000.0
2008-03-03 13:38:00,98.93,98.95,98.92,98.92,50200000.0
2008-03-03 13:39:00,98.92,98.92,98.82,98.87,120700000.0
2008-03-03 13:40:00,98.87,98.87,98.85,98.86,62600000.0
2008-03-03 13:41:00,98.86,98.91,98.86,98.87,66500000.0
2008-03-03 13:42:00,98.87,98.925,98.865,98.905,48600000.0
2008-03-03 13:43:00,98.905,98.91,98.88,98.91,53600000.0
2008-03-03 13:44:00,98.91,98.92,98.9,98.905,61600000.0
2008-03-03 13:45:00,98.905,98.93,98.9,98.91,58300000.0
2008-03-03 13:46:00,98.91,98.965,98.9,98.965,81000000.0
2008-03-03 13:47:00,98.965,98.97,98.945,98.97,74400000.0
2008-03-03 13:48:00,98.97,98.98,98.955,98.955,64500000.0
2008-03-03 13:49:00,98.955,98.97,98.915,98.94,141700000.0
2008-03-03 13:50:00,98.94,98.97,98.915,98.965,105000000.0
2008-03-03 13:51:00,98.965,98.98,98.96,98.96,97300000.0
2008-03-03 13:52:00,98.96,98.96,98.95,98.95,86600000.0
2008-03-03 13:53:00,98.95,98.98,98.95,98.97,94200000.0
2008-03-03 13:54:00,98.97,98.99,98.97,98.985,45800000.0
2008-03-03 13:55:00,98.98,99.0,98.965,99.0,130300000.0
2008-03-03 13:56:00,99.0,99.05,99.0,99.03,72100000.0
2008-03-03 13:57:00,99.03,99.04,99.02,99.03,92800000.0
2008-03-03 13:58:00,99.03,99.07,99.03,99.04,84200000.0
2008-03-03 13:59:00,99.04,99.065,99.04,99.065,127100000.0
2008-03-03 14:00:00,99.065,99.115,99.065,99.09,116900000.0
2008-03-03 14:01:00,99.09,99.11,99.08,99.11,203300000.0
2008-03-03 14:02:00,99.11,99.115,99.085,99.1,99000000.0
2008-03-03 14:03:00,99.1,99.1,99.08,99.1,106300000.0
2008-03-03 14:04:00,99.1,99.1,99.08,99.08,74600000.0
2008-03-03 14:05:00,99.08,99.08,99.01,99.04,89600000.0
2008-03-03 14:06:00,99.04,99.05,99.02,99.03,89600000.0
2008-03-03 14:07:00,99.03,99.07,99.03,99.06,81700000.0
2008-03-03 14:08:00,99.06,99.1,99.06,99.09,70000000.0
2008-03-03 14:09:00,99.09,99.1,99.07,99.08,67600000.0
2008-03-03 14:10:00,99.08,99.09,99.08,99.08,75400000.0
2008-03-03 14:11:00,99.08,99.09,99.065,99.08,56100000.0
2008-03-03 14:12:00,99.08,99.09,99.06,99.06,44400000.0
2008-03-03 14:13:00,99.06,99.09,99.05,99.08,43400000.0
2008-03-03 14:14:00,99.08,99.1,99.08,99.09,74800000.0
2008-03-03 14:15:00,99.09,99.09,99.07,99.08,47400000.0
2008-03-03 14:16:00,99.07,99.08,99.06,99.07,51800000.0
2008-03-03 14:17:00,99.07,99.07,99.05,99.05,50200000.0
2008-03-03 14:18:00,99.05,99.08,99.05,99.07,102900000.0
2008-03-03 14:19:00,99.07,99.08,99.05,99.06,57600000.0
2008-03-03 14:20:00,99.07,99.07,99.04,99.04,43600000.0
2008-03-03 14:21:00,99.04,99.08,99.04,99.08,50400000.0
2008-03-03 14:22:00,99.08,99.08,99.06,99.07,44600000.0
2008-03-03 14:23:00,99.075,99.09,99.06,99.08,53800000.0
2008-03-03 14:24:00,99.08,99.09,99.08,99.09,70000000.0
2008-03-03 14:25:00,99.09,99.1,99.08,99.08,93400000.0
2008-03-03 14:26:00,99.08,99.1,99.08,99.09,53000000.0
2008-03-03 14:27:00,99.09,99.095,99.09,99.09,53200000.0
2008-03-03 14:28:00,99.09,99.11,99.09,99.1,67000000.0
2008-03-03 14:29:00,99.1,99.12,99.1,99.12,86600000.0
2008-03-03 14:30:00,99.12,99.12,99.085,99.09,118500000.0
2008-03-03 14:31:00,99.09,99.09,99.06,99.08,65300000.0
2008-03-03 14:32:00,99.08,99.09,99.07,99.09,73200000.0
2008-03-03 14:33:00,99.09,99.13,99.09,99.13,48600000.0
2008-03-03 14:34:00,99.13,99.13,99.11,99.12,58400000.0
2008-03-03 14:35:00,99.12,99.13,99.08,99.09,66900000.0
2008-03-03 14:36:00,99.09,99.09,99.06,99.06,75600000.0
2008-03-03 14:37:00,99.06,99.07,99.04,99.06,63500000.0
2008-03-03 14:38:00,99.06,99.06,99.03,99.04,73300000.0
2008-03-03 14:39:00,99.04,99.06,99.025,99.06,71700000.0
2008-03-03 14:40:00,99.06,99.08,99.04,99.06,64400000.0
2008-03-03 14:41:00,99.06,99.07,99.02,99.04,99500000.0
2008-03-03 14:42:00,99.04,99.08,99.03,99.07,66100000.0
2008-03-03 14:43:00,99.07,99.07,99.05,99.06,59100000.0
2008-03-03 14:44:00,99.06,99.1,99.06,99.1,80800000.0
2008-03-03 14:45:00,99.1,99.105,99.09,99.1,45000000.0
2008-03-03 14:46:00,99.1,99.11,99.09,99.11,44000000.0
2008-03-03 14:47:00,99.11,99.11,99.1,99.1,43600000.0
2008-03-03 14:48:00,99.1,99.12,99.1,99.11,43400000.0
2008-03-03 14:49:00,99.11,99.13,99.11,99.12,43600000.0
2008-03-03 14:50:00,99.12,99.14,99.1,99.11,94100000.0
2008-03-03 14:51:00,99.11,99.13,99.11,99.13,117100000.0
2008-03-03 14:52:00,99.13,99.15,99.11,99.14,94700000.0
2008-03-03 14:53:00,99.14,99.15,99.105,99.11,97000000.0
2008-03-03 14:54:00,99.11,99.13,99.1,99.125,115200000.0
2008-03-03 14:55:00,99.125,99.15,99.12,99.135,90700000.0
2008-03-03 14:56:00,99.135,99.16,99.135,99.16,97000000.0
2008-03-03 14:57:00,99.16,99.225,99.15,99.195,116700000.0
2008-03-03 14:58:00,99.195,99.205,99.18,99.195,61000000.0
2008-03-03 14:59:00,99.195,99.23,99.19,99.22,61800000.0
2008-03-03 15:00:00,99.22,99.25,99.21,99.25,64000000.0
2008-03-03 15:01:00,99.25,99.26,99.23,99.25,121900000.0
2008-03-03 15:02:00,99.25,99.26,99.22,99.23,109100000.0
2008-03-03 15:03:00,99.23,99.23,99.21,99.22,119900000.0
2008-03-03 15:04:00,99.22,99.26,99.22,99.24,103900000.0
2008-03-03 15:05:00,99.24,99.27,99.24,99.25,123200000.0
2008-03-03 15:06:00,99.25,99.31,99.25,99.29,60600000.0
2008-03-03 15:07:00,99.29,99.3,99.235,99.245,208800000.0
2008-03-03 15:08:00,99.245,99.265,99.245,99.265,317400000.0
2008-03-03 15:09:00,99.265,99.275,99.23,99.27,446700000.0
2008-03-03 15:10:00,99.27,99.3,99.255,99.295,414600000.0
2008-03-03 15:11:00,99.295,99.31,99.29,99.3,46100000.0
2008-03-03 15:12:00,99.3,99.33,99.29,99.31,71600000.0
2008-03-03 15:13:00,99.31,99.35,99.3,99.35,43200000.0
2008-03-03 15:14:00,99.35,99.35,99.3,99.31,66000000.0
2008-03-03 15:15:00,99.3,99.32,99.28,99.3,101700000.0
2008-03-03 15:16:00,99.3,99.3,99.25,99.28,47700000.0
2008-03-03 15:17:00,99.28,99.3,99.25,99.265,125400000.0
2008-03-03 15:18:00,99.265,99.34,99.265,99.34,95200000.0
2008-03-03 15:19:00,99.34,99.35,99.32,99.35,47800000.0
2008-03-03 15:20:00,99.35,99.36,99.32,99.35,53500000.0
2008-03-03 15:21:00,99.35,99.36,99.34,99.34,45000000.0
2008-03-03 15:22:00,99.34,99.37,99.33,99.36,43800000.0
2008-03-03 15:23:00,99.36,99.37,99.335,99.335,73600000.0
2008-03-03 15:24:00,99.335,99.37,99.335,99.37,66000000.0
2008-03-03 15:25:00,99.37,99.39,99.37,99.39,55900000.0
2008-03-03 15:26:00,99.4,99.41,99.37,99.41,74600000.0
2008-03-03 15:27:00,99.41,99.42,99.38,99.41,44200000.0
2008-03-03 15:28:00,99.41,99.42,99.35,99.35,50300000.0
2008-03-03 15:29:00,99.37,99.39,99.36,99.38,43800000.0
2008-03-03 15:30:00,99.38,99.38,99.32,99.35,42200000.0
2008-03-03 15:31:00,99.35,99.41,99.33,99.39,45500000.0
2008-03-03 15:32:00,99.4,99.41,99.38,99.39,45400000.0
2008-03-03 15:33:00,99.39,99.43,99.37,99.42,42800000.0
2008-03-03 15:34:00,99.42,99.42,99.39,99.4,49400000.0
2008-03-03 15:35:00,99.4,99.4,99.37,99.38,47400000.0
2008-03-03 15:36:00,99.38,99.38,99.35,99.36,49600000.0
2008-03-03 15:37:00,99.36,99.37,99.34,99.37,105300000.0
2008-03-03 15:38:00,99.37,99.37,99.35,99.36,47700000.0
2008-03-03 15:39:00,99.36,99.36,99.35,99.35,205000000.0
2008-03-03 15:40:00,99.35,99.39,99.35,99.37,57800000.0
2008-03-03 15:41:00,99.37,99.42,99.37,99.42,79900000.0
2008-03-03 15:42:00,99.42,99.42,99.36,99.37,72400000.0
2008-03-03 15:43:00,99.37,99.38,99.35,99.38,53600000.0
2008-03-03 15:44:00,99.38,99.38,99.36,99.36,215600000.0
2008-03-03 15:45:00,99.36,99.37,99.34,99.36,67400000.0
2008-03-03 15:46:00,99.36,99.37,99.35,99.35,102000000.0
2008-03-03 15:47:00,99.35,99.42,99.35,99.39,82900000.0
2008-03-03 15:48:00,99.39,99.41,99.39,99.41,68100000.0
2008-03-03 15:49:00,99.41,99.41,99.39,99.39,44500000.0
2008-03-03 15:50:00,99.39,99.41,99.37,99.38,50300000.0
2008-03-03 15:51:00,99.38,99.38,99.37,99.37,41800000.0
2008-03-03 15:52:00,99.37,99.4,99.35,99.39,107200000.0
2008-03-03 15:53:00,99.39,99.39,99.37,99.38,142000000.0
2008-03-03 15:54:00,99.38,99.395,99.36,99.37,147000000.0
2008-03-03 15:55:00,99.37,99.39,99.36,99.37,100700000.0
2008-03-03 15:56:00,99.375,99.395,99.37,99.39,104000000.0
2008-03-03 15:57:00,99.39,99.41,99.39,99.395,84800000.0
2008-03-03 15:58:00,99.395,99.42,99.39,99.41,89000000.0
2008-03-03 15:59:00,99.41,99.45,99.41,99.43,76100000.0
2008-03-03 16:00:00,99.43,99.46,99.43,99.45,62800000.0
2008-03-03 16:01:00,99.45,99.5,99.45,99.49,66600000.0
2008-03-03 16:02:00,99.49,99.52,99.47,99.5,84500000.0
2008-03-03 16:03:00,99.5,99.57,99.5,99.54,71000000.0
2008-03-03 16:04:00,99.545,99.56,99.53,99.53,57200000.0
2008-03-03 16:05:00,99.53,99.54,99.51,99.52,104700000.0
2008-03-03 16:06:00,99.52,99.53,99.5,99.5,61600000.0
2008-03-03 16:07:00,99.5,99.52,99.49,99.51,52800000.0
2008-03-03 16:08:00,99.51,99.515,99.48,99.51,155100000.0
2008-03-03 16:09:00,99.51,99.51,99.48,99.49,67400000.0
2008-03-03 16:10:00,99.49,99.52,99.48,99.52,45300000.0
2008-03-03 16:11:00,99.52,99.53,99.5,99.51,50800000.0
2008-03-03 16:12:00,99.51,99.52,99.49,99.49,52700000.0
2008-03-03 16:13:00,99.49,99.52,99.49,99.51,84400000.0
2008-03-03 16:14:00,99.51,99.52,99.5,99.52,58400000.0
2008-03-03 16:15:00,99.52,99.52,99.48,99.485,65500000.0
2008-03-03 16:16:00,99.485,99.49,99.48,99.48,77800000.0
2008-03-03 16:17:00,99.48,99.49,99.475,99.48,132800000.0
2008-03-03 16:18:00,99.48,99.51,99.48,99.505,143800000.0
2008-03-03 16:19:00,99.51,99.54,99.47,99.49,96400000.0
2008-03-03 16:20:00,99.49,99.5,99.46,99.49,91900000.0
2008-03-03 16:21:00,99.48,99.49,99.46,99.485,95000000.0
2008-03-03 16:22:00,99.485,99.5,99.48,99.49,109200000.0
2008-03-03 16:23:00,99.49,99.5,99.48,99.48,109400000.0
2008-03-03 16:24:00,99.48,99.51,99.475,99.49,92200000.0
2008-03-03 16:25:00,99.49,99.59,99.49,99.54,222900000.0
2008-03-03 16:26:00,99.54,99.57,99.53,99.55,112300000.0
2008-03-03 16:27:00,99.55,99.55,99.51,99.53,78800000.0
2008-03-03 16:28:00,99.53,99.53,99.49,99.52,69300000.0
2008-03-03 16:29:00,99.52,99.53,99.49,99.49,217000000.0
2008-03-03 16:30:00,99.5,99.54,99.5,99.5,65400000.0
2008-03-03 16:31:00,99.5,99.54,99.46,99.46,79500000.0
2008-03-03 16:32:00,99.46,99.48,99.43,99.45,80300000.0
2008-03-03 16:33:00,99.45,99.52,99.445,99.49,126800000.0
2008-03-03 16:34:00,99.49,99.5,99.47,99.49,71700000.0
2008-03-03 16:35:00,99.49,99.51,99.46,99.495,68900000.0
2008-03-03 16:36:00,99.495,99.55,99.49,99.51,76700000.0
2008-03-03 16:37:00,99.51,99.54,99.49,99.53,64800000.0
2008-03-03 16:38:00,99.53,99.54,99.51,99.52,51000000.0
2008-03-03 16:39:00,99.52,99.52,99.49,99.5,56300000.0
2008-03-03 16:40:00,99.5,99.51,99.48,99.49,52600000.0
2008-03-03 16:41:00,99.49,99.5,99.45,99.47,87400000.0
2008-03-03 16:42:00,99.48,99.495,99.44,99.49,81600000.0
2008-03-03 16:43:00,99.49,99.49,99.425,99.44,77700000.0
2008-03-03 16:44:00,99.44,99.46,99.43,99.44,55700000.0
2008-03-03 16:45:00,99.44,99.465,99.41,99.46,111400000.0
2008-03-03 16:46:00,99.46,99.47,99.44,99.445,66400000.0
2008-03-03 16:47:00,99.445,99.46,99.43,99.44,78200000.0
2008-03-03 16:48:00,99.44,99.44,99.41,99.43,76500000.0
2008-03-03 16:49:00,99.43,99.5,99.43,99.49,90500000.0
2008-03-03 16:50:00,99.49,99.55,99.49,99.51,86400000.0
2008-03-03 16:51:00,99.51,99.53,99.48,99.49,56000000.0
2008-03-03 16:52:00,99.49,99.5,99.47,99.49,54400000.0
2008-03-03 16:53:00,99.49,99.52,99.49,99.505,61000000.0
2008-03-03 16:54:00,99.51,99.52,99.49,99.49,43800000.0
2008-03-03 16:55:00,99.49,99.5,99.48,99.49,42400000.0
2008-03-03 16:56:00,99.49,99.51,99.48,99.51,49100000.0
2008-03-03 16:57:00,99.51,99.53,99.51,99.52,44300000.0
2008-03-03 16:58:00,99.52,99.52,99.49,99.52,43200000.0
2008-03-03 16:59:00,99.52,99.53,99.48,99.49,239699998.0
2008-03-03 17:00:00,99.48,99.6,99.45,99.54,213600000.0
2008-03-03 17:01:00,99.54,99.63,99.54,99.6,76400000.0
2008-03-03 17:02:00,99.58,99.66,99.57,99.62,68800000.0
2008-03-03 17:03:00,99.62,99.65,99.59,99.6,103900000.0
2008-03-03 17:04:00,99.6,99.63,99.58,99.59,118400000.0
2008-03-03 17:05:00,99.59,99.635,99.58,99.62,96500000.0
2008-03-03 17:06:00,99.62,99.635,99.59,99.605,107500000.0
2008-03-03 17:07:00,99.605,99.65,99.59,99.6,81400000.0
2008-03-03 17:08:00,99.6,99.62,99.58,99.595,92600000.0
2008-03-03 17:09:00,99.595,99.62,99.585,99.59,74400000.0
2008-03-03 17:10:00,99.59,99.62,99.58,99.59,94400000.0
2008-03-03 17:11:00,99.59,99.595,99.49,99.5,167900000.0
2008-03-03 17:12:00,99.5,99.55,99.46,99.54,87800000.0
2008-03-03 17:13:00,99.535,99.56,99.46,99.56,221700000.0
2008-03-03 17:14:00,99.56,99.6,99.53,99.59,138800000.0
2008-03-03 17:15:00,99.59,99.6,99.53,99.54,203600000.0
2008-03-03 17:16:00,99.54,99.56,99.47,99.48,218600000.0
2008-03-03 17:17:00,99.47,99.55,99.47,99.51,100900000.0
2008-03-03 17:18:00,99.51,99.59,99.5,99.58,134500000.0
2008-03-03 17:19:00,99.585,99.61,99.53,99.54,89200000.0
2008-03-03 17:20:00,99.53,99.58,99.47,99.49,85500000.0
2008-03-03 17:21:00,99.49,99.5,99.405,99.43,95400000.0
2008-03-03 17:22:00,99.44,99.44,99.34,99.38,154100000.0
2008-03-03 17:23:00,99.38,99.405,99.37,99.37,58400000.0
2008-03-03 17:24:00,99.37,99.415,99.365,99.41,90100000.0
2008-03-03 17:25:00,99.41,99.44,99.38,99.42,88200000.0
2008-03-03 17:26:00,99.41,99.46,99.4,99.43,79400000.0
2008-03-03 17:27:00,99.43,99.44,99.4,99.42,88000000.0
2008-03-03 17:28:00,99.42,99.45,99.41,99.42,58600000.0
2008-03-03 17:29:00,99.41,99.42,99.38,99.39,220800000.0
2008-03-03 17:30:00,99.39,99.39,99.34,99.36,85200000.0
2008-03-03 17:31:00,99.36,99.36,99.33,99.33,88800000.0
2008-03-03 17:32:00,99.33,99.36,99.33,99.34,88700000.0
2008-03-03 17:33:00,99.355,99.37,99.315,99.37,71900000.0
2008-03-03 17:34:00,99.37,99.37,99.29,99.3,111600000.0
2008-03-03 17:35:00,99.31,99.35,99.29,99.31,148600000.0
2008-03-03 17:36:00,99.32,99.35,99.31,99.33,185700000.0
2008-03-03 17:37:00,99.33,99.36,99.32,99.36,181200000.0
2008-03-03 17:38:00,99.36,99.385,99.35,99.37,87000000.0
2008-03-03 17:39:00,99.37,99.375,99.33,99.335,130900000.0
2008-03-03 17:40:00,99.33,99.35,99.31,99.32,361400000.0
2008-03-03 17:41:00,99.32,99.35,99.3,99.3,68200000.0
2008-03-03 17:42:00,99.3,99.325,99.295,99.325,94100000.0
2008-03-03 17:43:00,99.325,99.35,99.32,99.35,61000000.0
2008-03-03 17:44:00,99.35,99.37,99.3,99.31,114400000.0
2008-03-03 17:45:00,99.31,99.33,99.295,99.325,135100000.0
2008-03-03 17:46:00,99.32,99.32,99.29,99.29,135500000.0
2008-03-03 17:47:00,99.295,99.31,99.27,99.3,155400000.0
2008-03-03 17:48:00,99.3,99.3,99.275,99.29,155000000.0
2008-03-03 17:49:00,99.28,99.36,99.28,99.35,90700000.0
2008-03-03 17:50:00,99.35,99.36,99.34,99.36,54800000.0
2008-03-03 17:51:00,99.36,99.36,99.32,99.32,72000000.0
2008-03-03 17:52:00,99.31,99.34,99.3,99.31,117100000.0
2008-03-03 17:53:00,99.31,99.32,99.28,99.295,89100000.0
2008-03-03 17:54:00,99.295,99.34,99.295,99.33,89200000.0
2008-03-03 17:55:00,99.32,99.33,99.305,99.31,59900000.0
2008-03-03 17:56:00,99.32,99.32,99.25,99.27,89300000.0
2008-03-03 17:57:00,99.27,99.27,99.2,99.21,64100000.0
2008-03-03 17:58:00,99.21,99.25,99.21,99.24,75000000.0
2008-03-03 17:59:00,99.24,99.25,99.17,99.2,121000000.0
2008-03-03 18:00:00,99.2,99.2,99.13,99.14,58800000.0
2008-03-03 18:01:00,99.125,99.14,99.03,99.09,146200000.0
2008-03-03 18:02:00,99.09,99.11,99.08,99.08,105600000.0
2008-03-03 18:03:00,99.085,99.11,99.07,99.095,133700000.0
2008-03-03 18:04:00,99.095,99.13,99.09,99.1,96100000.0
2008-03-03 18:05:00,99.1,99.13,99.08,99.12,193500000.0
2008-03-03 18:06:00,99.13,99.14,99.11,99.14,61800000.0
2008-03-03 18:07:00,99.14,99.14,99.09,99.12,144700000.0
2008-03-03 18:08:00,99.13,99.14,99.11,99.12,120600000.0
2008-03-03 18:09:00,99.12,99.13,99.11,99.13,61700000.0
2008-03-03 18:10:00,99.13,99.13,99.09,99.09,63600000.0
2008-03-03 18:11:00,99.09,99.13,99.08,99.11,103700000.0
2008-03-03 18:12:00,99.11,99.12,99.06,99.06,66700000.0
2008-03-03 18:13:00,99.06,99.07,99.02,99.05,79300000.0
2008-03-03 18:14:00,99.05,99.065,99.035,99.05,77700000.0
2008-03-03 18:15:00,99.05,99.06,99.01,99.04,80600000.0
2008-03-03 18:16:00,99.04,99.06,99.04,99.05,71800000.0
2008-03-03 18:17:00,99.05,99.07,99.03,99.06,114500000.0
2008-03-03 18:18:00,99.06,99.08,99.045,99.05,72600000.0
2008-03-03 18:19:00,99.05,99.07,99.03,99.05,86800000.0
2008-03-03 18:20:00,99.05,99.07,99.05,99.06,212900000.0
2008-03-03 18:21:00,99.06,99.1,99.035,99.1,560500000.0
2008-03-03 18:22:00,99.1,99.11,99.08,99.11,165900000.0
2008-03-03 18:23:00,99.11,99.14,99.09,99.14,360900000.0
2008-03-03 18:24:00,99.14,99.16,99.12,99.15,61800000.0
2008-03-03 18:25:00,99.15,99.18,99.135,99.18,75200000.0
2008-03-03 18:26:00,99.18,99.18,99.14,99.17,79600000.0
2008-03-03 18:27:00,99.17,99.19,99.16,99.17,69000000.0
2008-03-03 18:28:00,99.17,99.17,99.1,99.12,67800000.0
2008-03-03 18:29:00,99.11,99.12,99.08,99.1,89800000.0
2008-03-03 18:30:00,99.1,99.12,99.1,99.12,70000000.0
2008-03-03 18:31:00,99.12,99.15,99.11,99.14,64700000.0
2008-03-03 18:32:00,99.14,99.18,99.11,99.17,76600000.0
2008-03-03 18:33:00,99.17,99.22,99.15,99.18,108000000.0
2008-03-03 18:34:00,99.18,99.2,99.16,99.16,75000000.0
2008-03-03 18:35:00,99.16,99.21,99.15,99.19,57300000.0
2008-03-03 18:36:00,99.19,99.2,99.16,99.16,56600000.0
2008-03-03 18:37:00,99.16,99.2,99.16,99.19,82200000.0
2008-03-03 18:38:00,99.19,99.2,99.17,99.2,63200000.0
2008-03-03 18:39:00,99.2,99.205,99.18,99.205,78400000.0
2008-03-03 18:40:00,99.205,99.21,99.17,99.17,85600000.0
2008-03-03 18:41:00,99.17,99.17,99.15,99.16,109200000.0
2008-03-03 18:42:00,99.16,99.18,99.16,99.18,77000000.0
2008-03-03 18:43:00,99.18,99.19,99.14,99.16,67000000.0
2008-03-03 18:44:00,99.16,99.19,99.15,99.19,79600000.0
2008-03-03 18:45:00,99.19,99.19,99.16,99.16,67800000.0
2008-03-03 18:46:00,99.16,99.215,99.16,99.2,70800000.0
2008-03-03 18:47:00,99.2,99.22,99.195,99.2,90800000.0
2008-03-03 18:48:00,99.2,99.2,99.17,99.19,83500000.0
2008-03-03 18:49:00,99.19,99.24,99.17,99.23,67200000.0
2008-03-03 18:50:00,99.23,99.23,99.19,99.19,71000000.0
2008-03-03 18:51:00,99.19,99.2,99.19,99.19,73300000.0
2008-03-03 18:52:00,99.19,99.23,99.19,99.23,478400000.0
2008-03-03 18:53:00,99.23,99.25,99.23,99.24,474000000.0
2008-03-03 18:54:00,99.24,99.28,99.24,99.27,205900000.0
2008-03-03 18:55:00,99.27,99.27,99.25,99.26,79800000.0
2008-03-03 18:56:00,99.26,99.29,99.26,99.27,49800000.0
2008-03-03 18:57:00,99.27,99.31,99.26,99.3,67000000.0
2008-03-03 18:58:00,99.3,99.3,99.28,99.3,88100000.0
2008-03-03 18:59:00,99.3,99.3,99.26,99.27,129600000.0
2008-03-03 19:00:00,99.27,99.29,99.27,99.27,59100000.0
2008-03-03 19:01:00,99.27,99.28,99.23,99.24,77700000.0
2008-03-03 19:02:00,99.24,99.24,99.23,99.24,63400000.0
2008-03-03 19:03:00,99.24,99.24,99.21,99.22,56400000.0
2008-03-03 19:04:00,99.22,99.23,99.2,99.21,74400000.0
2008-03-03 19:05:00,99.21,99.21,99.165,99.205,84400000.0
2008-03-03 19:06:00,99.21,99.23,99.19,99.2,192300000.0
2008-03-03 19:07:00,99.2,99.205,99.19,99.205,228400000.0
2008-03-03 19:08:00,99.205,99.205,99.18,99.18,74700000.0
2008-03-03 19:09:00,99.18,99.21,99.17,99.21,89000000.0
2008-03-03 19:10:00,99.21,99.22,99.185,99.19,86800000.0
2008-03-03 19:11:00,99.19,99.2,99.19,99.195,106000000.0
2008-03-03 19:12:00,99.195,99.23,99.19,99.23,75200000.0
2008-03-03 19:13:00,99.23,99.23,99.215,99.225,293200000.0
2008-03-03 19:14:00,99.22,99.225,99.185,99.19,248900000.0
2008-03-03 19:15:00,99.19,99.2,99.18,99.2,96800000.0
2008-03-03 19:16:00,99.185,99.23,99.185,99.23,134900000.0
2008-03-03 19:17:00,99.23,99.25,99.215,99.215,80700000.0
2008-03-03 19:18:00,99.215,99.25,99.215,99.25,105600000.0
2008-03-03 19:19:00,99.25,99.25,99.23,99.23,199400000.0
2008-03-03 19:20:00,99.23,99.26,99.21,99.21,77200000.0
2008-03-03 19:21:00,99.21,99.215,99.21,99.21,57000000.0
2008-03-03 19:22:00,99.21,99.22,99.205,99.21,59100000.0
2008-03-03 19:23:00,99.21,99.24,99.21,99.22,150600000.0
2008-03-03 19:24:00,99.22,99.28,99.22,99.26,64400000.0
2008-03-03 19:25:00,99.26,99.28,99.235,99.24,317000000.0
2008-03-03 19:26:00,99.24,99.24,99.22,99.22,58200000.0
2008-03-03 19:27:00,99.22,99.23,99.2,99.22,53200000.0
2008-03-03 19:28:00,99.22,99.23,99.2,99.21,79800000.0
2008-03-03 19:29:00,99.21,99.23,99.2,99.2,91800000.0
2008-03-03 19:30:00,99.2,99.23,99.19,99.22,208300000.0
2008-03-03 19:31:00,99.22,99.26,99.21,99.26,83500000.0
2008-03-03 19:32:00,99.26,99.28,99.245,99.28,74700000.0
2008-03-03 19:33:00,99.28,99.29,99.27,99.28,45000000.0
2008-03-03 19:34:00,99.28,99.29,99.26,99.27,51000000.0
2008-03-03 19:35:00,99.27,99.27,99.23,99.23,42800000.0
2008-03-03 19:36:00,99.23,99.25,99.22,99.25,42200000.0
2008-03-03 19:37:00,99.25,99.26,99.24,99.25,45200000.0
2008-03-03 19:38:00,99.25,99.25,99.23,99.25,53200000.0
2008-03-03 19:39:00,99.25,99.25,99.25,99.25,43800000.0
2008-03-03 19:40:00,99.25,99.27,99.25,99.27,66200000.0
2008-03-03 19:41:00,99.27,99.28,99.25,99.26,53200000.0
2008-03-03 19:42:00,99.26,99.28,99.25,99.28,42800000.0
2008-03-03 19:43:00,99.28,99.29,99.25,99.28,45200000.0
2008-03-03 19:44:00,99.28,99.29,99.26,99.28,79400000.0
2008-03-03 19:45:00,99.28,99.28,99.25,99.25,45600000.0
2008-03-03 19:46:00,99.25,99.25,99.24,99.25,44400000.0
2008-03-03 19:47:00,99.25,99.26,99.24,99.25,50200000.0
2008-03-03 19:48:00,99.25,99.27,99.25,99.26,44000000.0
2008-03-03 19:49:00,99.26,99.27,99.24,99.26,46800000.0
2008-03-03 19:50:00,99.27,99.27,99.25,99.26,46200000.0
2008-03-03 19:51:00,99.26,99.28,99.25,99.28,45600000.0
2008-03-03 19:52:00,99.28,99.28,99.25,99.28,44200000.0
2008-03-03 19:53:00,99.28,99.29,99.23,99.24,84800000.0
2008-03-03 19:54:00,99.24,99.24,99.23,99.24,44600000.0
2008-03-03 19:55:00,99.24,99.25,99.23,99.25,64000000.0
2008-03-03 19:56:00,99.25,99.27,99.23,99.27,54800000.0
2008-03-03 19:57:00,99.27,99.28,99.27,99.27,44800000.0
2008-03-03 19:58:00,99.27,99.3,99.27,99.29,58600000.0
2008-03-03 19:59:00,99.29,99.32,99.29,99.31,65200000.0
2008-03-03 20:00:00,99.31,99.32,99.3,99.31,54300000.0
2008-03-03 20:01:00,99.31,99.34,99.31,99.33,119200000.0
2008-03-03 20:02:00,99.33,99.33,99.31,99.32,109600000.0
2008-03-03 20:03:00,99.32,99.32,99.31,99.32,50200000.0
2008-03-03 20:04:00,99.32,99.33,99.31,99.33,61000000.0
2008-03-03 20:05:00,99.33,99.33,99.3,99.31,71700000.0
2008-03-03 20:06:00,99.31,99.33,99.3,99.3,54400000.0
2008-03-03 20:07:00,99.305,99.32,99.3,99.3,65900000.0
2008-03-03 20:08:00,99.3,99.32,99.3,99.31,56800000.0
2008-03-03 20:09:00,99.31,99.32,99.3,99.3,51000000.0
2008-03-03 20:10:00,99.3,99.3,99.29,99.3,48800000.0
2008-03-03 20:11:00,99.3,99.31,99.3,99.31,67600000.0
2008-03-03 20:12:00,99.31,99.32,99.28,99.29,81200000.0
2008-03-03 20:13:00,99.29,99.29,99.29,99.29,44800000.0
2008-03-03 20:14:00,99.29,99.295,99.25,99.26,66400000.0
2008-03-03 20:15:00,99.26,99.27,99.24,99.24,88000000.0
2008-03-03 20:16:00,99.24,99.25,99.24,99.25,48200000.0
2008-03-03 20:17:00,99.25,99.26,99.24,99.25,72500000.0
2008-03-03 20:18:00,99.25,99.25,99.23,99.23,63300000.0
2008-03-03 20:19:00,99.23,99.25,99.23,99.24,61800000.0
2008-03-03 20:20:00,99.24,99.25,99.23,99.24,61600000.0
2008-03-03 20:21:00,99.24,99.25,99.23,99.24,108900000.0
2008-03-03 20:22:00,99.24,99.27,99.24,99.27,59400000.0
2008-03-03 20:23:00,99.27,99.28,99.26,99.28,58000000.0
2008-03-03 20:24:00,99.28,99.28,99.26,99.28,54300000.0
2008-03-03 20:25:00,99.28,99.29,99.27,99.27,51200000.0
2008-03-03 20:26:00,99.27,99.28,99.26,99.28,69300000.0
2008-03-03 20:27:00,99.28,99.3,99.28,99.295,87700000.0
2008-03-03 20:28:00,99.295,99.32,99.295,99.3,55500000.0
2008-03-03 20:29:00,99.3,99.31,99.29,99.295,65900000.0
2008-03-03 20:30:00,99.295,99.3,99.27,99.27,179000000.0
2008-03-03 20:31:00,99.27,99.29,99.27,99.28,80300000.0
2008-03-03 20:32:00,99.28,99.285,99.27,99.27,98300000.0
2008-03-03 20:33:00,99.27,99.28,99.235,99.255,300500000.0
2008-03-03 20:34:00,99.255,99.27,99.255,99.27,106500000.0
2008-03-03 20:35:00,99.27,99.27,99.26,99.26,44400000.0
2008-03-03 20:36:00,99.26,99.28,99.26,99.27,55200000.0
2008-03-03 20:37:00,99.27,99.28,99.24,99.25,46200000.0
2008-03-03 20:38:00,99.25,99.26,99.24,99.26,44400000.0
2008-03-03 20:39:00,99.26,99.28,99.25,99.28,44400000.0
2008-03-03 20:40:00,99.28,99.28,99.25,99.25,45600000.0
2008-03-03 20:41:00,99.25,99.26,99.23,99.24,45800000.0
2008-03-03 20:42:00,99.24,99.25,99.23,99.23,43800000.0
2008-03-03 20:43:00,99.23,99.23,99.21,99.22,47000000.0
2008-03-03 20:44:00,99.22,99.24,99.22,99.23,45000000.0
2008-03-03 20:45:00,99.23,99.26,99.23,99.26,105700000.0
2008-03-03 20:46:00,99.25,99.26,99.24,99.25,72700000.0
2008-03-03 20:47:00,99.25,99.28,99.25,99.27,52500000.0
2008-03-03 20:48:00,99.27,99.27,99.26,99.26,109200000.0
2008-03-03 20:49:00,99.26,99.27,99.24,99.27,108800000.0
2008-03-03 20:50:00,99.27,99.27,99.24,99.25,49600000.0
2008-03-03 20:51:00,99.25,99.25,99.23,99.24,46400000.0
2008-03-03 20:52:00,99.24,99.25,99.24,99.25,43800000.0
2008-03-03 20:53:00,99.25,99.25,99.23,99.25,49600000.0
2008-03-03 20:54:00,99.25,99.25,99.25,99.25,44000000.0
2008-03-03 20:55:00,99.25,99.26,99.25,99.25,45400000.0
2008-03-03 20:56:00,99.25,99.25,99.23,99.23,44400000.0
2008-03-03 20:57:00,99.23,99.24,99.21,99.21,63700000.0
2008-03-03 20:58:00,99.21,99.22,99.2,99.2,832500000.0
2008-03-03 20:59:00,99.2,99.2,99.18,99.19,188500000.0
2008-03-03 21:00:00,99.19,99.19,99.17,99.17,76100000.0
2008-03-03 21:01:00,99.17,99.18,99.16,99.18,54900000.0
2008-03-03 21:02:00,99.18,99.18,99.17,99.18,102000000.0
2008-03-03 21:03:00,99.18,99.19,99.15,99.15,86700000.0
2008-03-03 21:04:00,99.15,99.18,99.15,99.16,44600000.0
2008-03-03 21:05:00,99.16,99.16,99.14,99.16,45200000.0
2008-03-03 21:06:00,99.16,99.17,99.16,99.17,74200000.0
2008-03-03 21:07:00,99.17,99.18,99.16,99.16,187400000.0
2008-03-03 21:08:00,99.16,99.18,99.16,99.17,44600000.0
2008-03-03 21:09:00,99.17,99.17,99.11,99.12,66600000.0
2008-03-03 21:10:00,99.12,99.12,99.07,99.1,228200000.0
2008-03-03 21:11:00,99.1,99.11,99.09,99.1,118400000.0
2008-03-03 21:12:00,99.1,99.12,99.08,99.1,77000000.0
2008-03-03 21:13:00,99.1,99.13,99.09,99.12,61800000.0
2008-03-03 21:14:00,99.12,99.12,99.09,99.12,63500000.0
2008-03-03 21:15:00,99.12,99.12,99.07,99.07,54200000.0
2008-03-03 21:16:00,99.07,99.08,99.06,99.06,44600000.0
2008-03-03 21:17:00,99.06,99.06,99.03,99.03,61900000.0
2008-03-03 21:18:00,99.03,99.04,99.005,99.04,68700000.0
2008-03-03 21:19:00,99.04,99.05,99.01,99.02,43600000.0
2008-03-03 21:20:00,99.02,99.04,99.01,99.02,60800000.0
2008-03-03 21:21:00,99.02,99.04,98.99,99.03,73600000.0
2008-03-03 21:22:00,99.03,99.04,99.03,99.03,55000000.0
2008-03-03 21:23:00,99.03,99.04,99.03,99.04,48200000.0
2008-03-03 21:24:00,99.04,99.04,98.98,98.98,75800000.0
2008-03-03 21:25:00,98.98,99.01,98.97,99.01,85800000.0
2008-03-03 21:26:00,99.01,99.01,98.99,98.99,44200000.0
2008-03-03 21:27:00,98.99,99.0,98.97,98.99,257800000.0
2008-03-03 21:28:00,98.99,99.02,98.99,98.99,172200000.0
2008-03-03 21:29:00,98.99,98.99,98.97,98.98,71600000.0
2008-03-03 21:30:00,98.99,99.01,98.98,99.0,56400000.0
2008-03-03 21:31:00,99.0,99.0,98.98,98.99,79000000.0
2008-03-03 21:32:00,98.99,99.01,98.99,99.01,48600000.0
2008-03-03 21:33:00,99.01,99.02,99.01,99.02,44000000.0
2008-03-03 21:34:00,99.02,99.02,98.98,98.98,97800000.0
2008-03-03 21:35:00,98.98,98.99,98.98,98.99,68000000.0
2008-03-03 21:36:00,98.99,99.005,98.99,98.99,76400000.0
2008-03-03 21:37:00,98.99,99.01,98.97,99.01,118900000.0
2008-03-03 21:38:00,99.01,99.01,98.99,98.99,66300000.0
2008-03-03 21:39:00,98.99,99.01,98.975,98.99,117800000.0
2008-03-03 21:40:00,98.99,99.02,98.99,99.02,88300000.0
2008-03-03 21:41:00,99.02,99.02,98.97,98.985,92800000.0
2008-03-03 21:42:00,98.985,99.04,98.98,99.02,92200000.0
2008-03-03 21:43:00,99.015,99.055,99.0,99.045,89200000.0
2008-03-03 21:44:00,99.045,99.05,99.03,99.04,84900000.0
2008-03-03 21:45:00,99.03,99.06,99.03,99.05,120700000.0
2008-03-03 21:46:00,99.05,99.05,99.02,99.03,45000000.0
2008-03-03 21:47:00,99.03,99.04,99.01,99.03,57900000.0
2008-03-03 21:48:00,99.03,99.03,98.975,98.98,99100000.0
2008-03-03 21:49:00,98.98,99.0,98.96,98.96,72800000.0
2008-03-03 21:50:00,98.96,98.98,98.95,98.98,63500000.0
2008-03-03 21:51:00,98.98,98.98,98.94,98.95,336200000.0
2008-03-03 21:52:00,98.95,98.96,98.945,98.95,69400000.0
2008-03-03 21:53:00,98.955,98.96,98.94,98.95,47300000.0
2008-03-03 21:54:00,98.95,98.96,98.94,98.95,91200000.0
2008-03-03 21:55:00,98.95,98.96,98.93,98.96,50000000.0
2008-03-03 21:56:00,98.96,98.98,98.955,98.96,70600000.0
2008-03-03 21:57:00,98.96,98.98,98.945,98.95,65900000.0
2008-03-03 21:58:00,98.95,98.97,98.95,98.97,44600000.0
2008-03-03 21:59:00,98.96,98.96,98.93,98.95,61700000.0
2008-03-03 22:00:00,98.95,98.98,98.94,98.97,160000001.0
2008-03-03 22:01:00,98.97,98.97,98.94,98.94,47200000.0
2008-03-03 22:02:00,98.94,98.94,98.92,98.94,60400000.0
2008-03-03 22:03:00,98.94,98.94,98.93,98.94,45000000.0
2008-03-03 22:04:00,98.94,98.94,98.93,98.93,48200000.0
2008-03-03 22:05:00,98.93,98.94,98.92,98.94,45600000.0
2008-03-03 22:06:00,98.94,98.94,98.915,98.92,488400000.0
2008-03-03 22:07:00,98.92,98.92,98.865,98.875,514300000.0
2008-03-03 22:08:00,98.875,98.875,98.82,98.84,324000000.0
2008-03-03 22:09:00,98.84,98.85,98.83,98.83,613400000.0
2008-03-03 22:10:00,98.83,98.84,98.79,98.79,443200000.0
2008-03-03 22:11:00,98.79,98.8,98.75,98.78,504300000.0
2008-03-03 22:12:00,98.78,98.83,98.78,98.82,178400000.0
2008-03-03 22:13:00,98.82,98.86,98.82,98.82,44600000.0
2008-03-03 22:14:00,98.82,98.84,98.82,98.84,53000000.0
2008-03-03 22:15:00,98.84,98.885,98.83,98.87,90200000.0
2008-03-03 22:16:00,98.87,98.9,98.865,98.89,82000000.0
2008-03-03 22:17:00,98.89,98.92,98.89,98.9,55200000.0
2008-03-03 22:18:00,98.9,98.94,98.89,98.94,61400000.0
2008-03-03 22:19:00,98.94,98.94,98.9,98.915,63000000.0
2008-03-03 22:20:00,98.915,98.94,98.905,98.905,120400000.0
2008-03-03 22:21:00,98.905,98.925,98.9,98.92,204400000.0
2008-03-03 22:22:00,98.92,98.94,98.9,98.92,81900000.0
2008-03-03 22:23:00,98.92,98.95,98.91,98.95,82800000.0
2008-03-03 22:24:00,98.95,98.955,98.935,98.94,83800000.0
2008-03-03 22:25:00,98.94,98.94,98.92,98.93,91400000.0
2008-03-03 22:26:00,98.93,98.96,98.93,98.94,48800000.0
2008-03-03 22:27:00,98.94,98.94,98.93,98.93,45200000.0
2008-03-03 22:28:00,98.93,98.97,98.93,98.955,74400000.0
2008-03-03 22:29:00,98.955,98.985,98.955,98.975,88800000.0
2008-03-03 22:30:00,98.975,99.0,98.95,99.0,330900000.0
2008-03-03 22:31:00,99.0,99.04,99.0,99.04,97800000.0
2008-03-03 22:32:00,99.04,99.04,98.99,99.0,90400000.0
2008-03-03 22:33:00,99.0,99.0,98.975,98.985,157200000.0
2008-03-03 22:34:00,98.985,98.99,98.97,98.98,258400000.0
2008-03-03 22:35:00,98.98,98.99,98.96,98.96,119400000.0
2008-03-03 22:36:00,98.96,99.02,98.96,99.02,74000000.0
2008-03-03 22:37:00,99.02,99.025,99.005,99.01,81000000.0
2008-03-03 22:38:00,99.01,99.02,98.98,98.985,129600000.0
2008-03-03 22:39:00,98.985,99.005,98.955,98.955,186100000.0
2008-03-03 22:40:00,98.955,98.975,98.955,98.97,310400000.0
2008-03-03 22:41:00,98.97,98.98,98.965,98.97,348200000.0
2008-03-03 22:42:00,98.97,98.97,98.955,98.965,366200000.0
2008-03-03 22:43:00,98.965,99.01,98.96,99.0,108700000.0
2008-03-03 22:44:00,99.015,99.025,99.0,99.0,616500000.0
2008-03-03 22:45:00,99.0,99.0,98.98,99.0,105800000.0
2008-03-03 22:46:00,99.0,99.01,98.995,99.0,107800000.0
2008-03-03 22:47:00,99.0,99.0,98.955,98.955,191200000.0
2008-03-03 22:48:00,98.955,99.005,98.955,98.985,110800000.0
2008-03-03 22:49:00,98.985,98.99,98.965,98.985,105400000.0
2008-03-03 22:50:00,98.985,98.99,98.975,98.99,89200000.0
2008-03-03 22:51:00,98.99,98.99,98.96,98.98,100200000.0
2008-03-03 22:52:00,98.98,99.005,98.97,98.99,164000000.0
2008-03-03 22:53:00,98.99,99.01,98.99,99.0,93800000.0
2008-03-03 22:54:00,99.0,99.03,98.995,99.015,89500000.0
2008-03-03 22:55:00,99.015,99.015,99.005,99.005,89600000.0
2008-03-03 22:56:00,99.005,99.05,99.005,99.05,105600000.0
2008-03-03 22:57:00,99.05,99.05,99.04,99.04,69600000.0
2008-03-03 22:58:00,99.04,99.08,99.04,99.07,80800000.0
2008-03-03 22:59:00,99.065,99.1,99.06,99.075,192600000.0
2008-03-03 23:00:00,99.075,99.135,99.05,99.125,92000000.0
2008-03-03 23:01:00,99.125,99.125,99.1,99.11,84400000.0
2008-03-03 23:02:00,99.11,99.12,99.09,99.1,86600000.0
2008-03-03 23:03:00,99.1,99.11,99.1,99.105,76600000.0
2008-03-03 23:04:00,99.105,99.11,99.095,99.1,149400000.0
2008-03-03 23:05:00,99.1,99.115,99.1,99.115,105600000.0
2008-03-03 23:06:00,99.115,99.125,99.11,99.11,108800000.0
2008-03-03 23:07:00,99.11,99.13,99.1,99.13,60600000.0
2008-03-03 23:08:00,99.13,99.14,99.13,99.13,44600000.0
2008-03-03 23:09:00,99.13,99.14,99.08,99.08,62000000.0
2008-03-03 23:10:00,99.08,99.1,99.07,99.1,64600000.0
2008-03-03 23:11:00,99.1,99.1,99.1,99.1,46400000.0
2008-03-03 23:12:00,99.1,99.11,99.1,99.1,44600000.0
2008-03-03 23:13:00,99.1,99.11,99.1,99.11,46400000.0
2008-03-03 23:14:00,99.11,99.13,99.105,99.13,50000000.0
2008-03-03 23:15:00,99.13,99.14,99.13,99.13,73400000.0
2008-03-03 23:16:00,99.13,99.13,99.11,99.12,105200000.0
2008-03-03 23:17:00,99.12,99.13,99.12,99.12,80200000.0
2008-03-03 23:18:00,99.12,99.13,99.09,99.1,63900000.0
2008-03-03 23:19:00,99.1,99.11,99.09,99.11,60600000.0
2008-03-03 23:20:00,99.11,99.12,99.11,99.12,81200000.0
2008-03-03 23:21:00,99.12,99.125,99.095,99.12,240800000.0
2008-03-03 23:22:00,99.12,99.12,99.11,99.11,88200000.0
2008-03-03 23:23:00,99.11,99.13,99.105,99.125,91600000.0
2008-03-03 23:24:00,99.125,99.145,99.12,99.135,103400000.0
2008-03-03 23:25:00,99.135,99.175,99.135,99.17,120000000.0
2008-03-03 23:26:00,99.17,99.2,99.165,99.2,110400000.0
2008-03-03 23:27:00,99.2,99.205,99.19,99.2,302400000.0
2008-03-03 23:28:00,99.2,99.235,99.195,99.21,179900000.0
2008-03-03 23:29:00,99.225,99.225,99.195,99.21,103400000.0
2008-03-03 23:30:00,99.21,99.225,99.2,99.21,405100000.0
2008-03-03 23:31:00,99.205,99.22,99.2,99.21,433800000.0
2008-03-03 23:32:00,99.21,99.21,99.21,99.21,47400000.0
2008-03-03 23:33:00,99.21,99.21,99.2,99.2,140000000.0
2008-03-03 23:34:00,99.2,99.21,99.2,99.21,85400000.0
2008-03-03 23:35:00,99.21,99.23,99.2,99.21,44200000.0
2008-03-03 23:36:00,99.21,99.24,99.21,99.24,117500000.0
2008-03-03 23:37:00,99.24,99.26,99.23,99.26,43800000.0
2008-03-03 23:38:00,99.26,99.26,99.24,99.25,46400000.0
2008-03-03 23:39:00,99.25,99.26,99.225,99.25,116000000.0
2008-03-03 23:40:00,99.25,99.26,99.23,99.24,109200000.0
2008-03-03 23:41:00,99.24,99.27,99.24,99.25,77000000.0
2008-03-03 23:42:00,99.25,99.265,99.25,99.26,122800000.0
2008-03-03 23:43:00,99.26,99.275,99.25,99.26,101000000.0
2008-03-03 23:44:00,99.26,99.26,99.225,99.23,84400000.0
2008-03-03 23:45:00,99.23,99.235,99.2,99.2,96200000.0
2008-03-03 23:46:00,99.2,99.22,99.2,99.21,74200000.0
2008-03-03 23:47:00,99.21,99.225,99.2,99.225,89800000.0
2008-03-03 23:48:00,99.225,99.235,99.22,99.23,118500000.0
2008-03-03 23:49:00,99.23,99.23,99.22,99.23,101200000.0
2008-03-03 23:50:00,99.23,99.25,99.22,99.24,61400000.0
2008-03-03 23:51:00,99.24,99.26,99.24,99.25,68200000.0
2008-03-03 23:52:00,99.25,99.27,99.25,99.26,83600000.0
2008-03-03 23:53:00,99.26,99.26,99.26,99.26,44800000.0
2008-03-03 23:54:00,99.26,99.275,99.26,99.27,91600000.0
2008-03-03 23:55:00,99.27,99.28,99.27,99.28,47200000.0
2008-03-03 23:56:00,99.28,99.29,99.28,99.29,45000000.0
2008-03-03 23:57:00,99.29,99.29,99.29,99.29,45000000.0
2008-03-03 23:58:00,99.29,99.29,99.29,99.29,42800000.0
2008-03-03 23:59:00,99.27,99.27,99.265,99.265,646000000.0
2008-03-04 00:00:00,99.265,99.28,99.24,99.28,1729200000.0
2008-03-04 00:01:00,99.28,99.28,99.25,99.25,1801100000.0
2008-03-04 00:02:00,99.25,99.28,99.24,99.28,1126200000.0
2008-03-04 00:03:00,99.28,99.28,99.27,99.28,41400000.0
2008-03-04 00:04:00,99.28,99.28,99.27,99.28,40200000.0
2008-03-04 00:05:00,99.28,99.28,99.205,99.215,57700000.0
2008-03-04 00:06:00,99.215,99.28,99.215,99.26,115800000.0
2008-03-04 00:07:00,99.26,99.26,99.25,99.26,40200000.0
2008-03-04 00:08:00,99.26,99.26,99.21,99.24,77700000.0
2008-03-04 00:09:00,99.24,99.25,99.23,99.24,40000000.0
2008-03-04 00:10:00,99.24,99.26,99.24,99.26,40200000.0
2008-03-04 00:11:00,99.26,99.27,99.24,99.26,40800000.0
2008-03-04 00:12:00,99.26,99.27,99.26,99.27,42900000.0
2008-03-04 00:13:00,99.27,99.27,99.22,99.25,43200000.0
2008-03-04 00:14:00,99.25,99.3,99.25,99.3,46500000.0
2008-03-04 00:15:00,99.3,99.3,99.29,99.295,55500000.0
2008-03-04 00:16:00,99.295,99.315,99.29,99.315,105200000.0
2008-03-04 00:17:00,99.315,99.34,99.31,99.325,52100000.0
2008-03-04 00:18:00,99.325,99.345,99.32,99.345,73900000.0
2008-03-04 00:19:00,99.345,99.345,99.33,99.345,106500000.0
2008-03-04 00:20:00,99.345,99.38,99.34,99.38,103600000.0
2008-03-04 00:21:00,99.38,99.38,99.36,99.36,42800000.0
2008-03-04 00:22:00,99.36,99.375,99.35,99.36,56000000.0
2008-03-04 00:23:00,99.36,99.36,99.35,99.355,94700000.0
2008-03-04 00:24:00,99.355,99.365,99.35,99.365,417200000.0
2008-03-04 00:25:00,99.365,99.365,99.36,99.36,50000000.0
2008-03-04 00:26:00,99.36,99.36,99.36,99.36,44800000.0
2008-03-04 00:27:00,99.36,99.36,99.35,99.35,200600000.0
2008-03-04 00:28:00,99.35,99.35,99.335,99.345,599500000.0
2008-03-04 00:29:00,99.345,99.345,99.34,99.34,116500000.0
2008-03-04 00:30:00,99.34,99.34,99.34,99.34,676800000.0
2008-03-04 00:31:00,99.34,99.34,99.33,99.33,616000000.0
2008-03-04 00:32:00,99.33,99.33,99.33,99.33,44800000.0
2008-03-04 00:33:00,99.33,99.33,99.33,99.33,44400000.0
2008-03-04 00:34:00,99.33,99.33,99.305,99.31,1261900000.0
2008-03-04 00:35:00,99.31,99.31,99.3,99.3,1745900000.0
2008-03-04 00:36:00,99.3,99.3,99.255,99.255,1770800000.0
2008-03-04 00:37:00,99.255,99.255,99.245,99.245,1739400000.0
2008-03-04 00:38:00,99.245,99.255,99.235,99.255,1984000000.0
2008-03-04 00:39:00,99.255,99.26,99.25,99.25,1611200000.0
2008-03-04 00:40:00,99.25,99.25,99.25,99.25,42200000.0
2008-03-04 00:41:00,99.25,99.25,99.25,99.25,44800000.0
2008-03-04 00:42:00,99.25,99.28,99.25,99.27,176700000.0
2008-03-04 00:43:00,99.27,99.28,99.27,99.27,44200000.0
2008-03-04 00:44:00,99.27,99.27,99.235,99.24,1285800000.0
2008-03-04 00:45:00,99.24,99.24,99.23,99.23,925400000.0
2008-03-04 00:46:00,99.23,99.23,99.215,99.225,1789600000.0
2008-03-04 00:47:00,99.225,99.235,99.21,99.225,1812500000.0
2008-03-04 00:48:00,99.225,99.255,99.21,99.245,1127600000.0
2008-03-04 00:49:00,99.245,99.26,99.235,99.235,1688400000.0
2008-03-04 00:50:00,99.24,99.27,99.225,99.23,1292400000.0
2008-03-04 00:51:00,99.23,99.27,99.23,99.235,505100000.0
2008-03-04 00:52:00,99.235,99.25,99.235,99.245,1492000000.0
2008-03-04 00:53:00,99.245,99.27,99.245,99.26,74000000.0
2008-03-04 00:54:00,99.26,99.26,99.215,99.225,1285800000.0
2008-03-04 00:55:00,99.225,99.235,99.225,99.23,1163400000.0
2008-03-04 00:56:00,99.23,99.24,99.23,99.23,542800000.0
2008-03-04 00:57:00,99.23,99.26,99.23,99.25,628800000.0
2008-03-04 00:58:00,99.25,99.26,99.23,99.25,116100000.0
2008-03-04 00:59:00,99.25,99.25,99.23,99.235,1620200000.0
2008-03-04 01:00:00,99.235,99.27,99.23,99.26,1637500000.0
2008-03-04 01:01:00,99.265,99.28,99.26,99.27,745100000.0
2008-03-04 01:02:00,99.27,99.29,99.27,99.28,1804700000.0
2008-03-04 01:03:00,99.28,99.3,99.28,99.3,1739400000.0
2008-03-04 01:04:00,99.3,99.3,99.295,99.295,1684800000.0
2008-03-04 01:05:00,99.295,99.315,99.295,99.315,1434500000.0
2008-03-04 01:06:00,99.315,99.32,99.3,99.305,1018100000.0
2008-03-04 01:07:00,99.305,99.355,99.3,99.355,357400000.0
2008-03-04 01:08:00,99.355,99.36,99.34,99.355,202000000.0
2008-03-04 01:09:00,99.355,99.385,99.355,99.385,349200000.0
2008-03-04 01:10:00,99.38,99.4,99.37,99.37,711800000.0
2008-03-04 01:11:00,99.37,99.375,99.355,99.365,1935300000.0
2008-03-04 01:12:00,99.365,99.38,99.365,99.38,1760600000.0
2008-03-04 01:13:00,99.375,99.385,99.37,99.37,1819700000.0
2008-03-04 01:14:00,99.37,99.38,99.37,99.37,170200000.0
2008-03-04 01:15:00,99.37,99.375,99.355,99.375,1645600000.0
2008-03-04 01:16:00,99.375,99.375,99.345,99.345,1084600000.0
2008-03-04 01:17:00,99.345,99.345,99.33,99.335,1167900000.0
2008-03-04 01:18:00,99.335,99.355,99.335,99.345,1462700000.0
2008-03-04 01:19:00,99.345,99.355,99.335,99.345,2021600000.0
2008-03-04 01:20:00,99.345,99.36,99.345,99.355,411900000.0
2008-03-04 01:21:00,99.355,99.365,99.35,99.35,1924000000.0
2008-03-04 01:22:00,99.35,99.355,99.335,99.355,1137700000.0
2008-03-04 01:23:00,99.355,99.355,99.335,99.345,924900000.0
2008-03-04 01:24:00,99.345,99.345,99.325,99.335,1057800000.0
2008-03-04 01:25:00,99.335,99.355,99.335,99.335,1737600000.0
2008-03-04 01:26:00,99.335,99.335,99.33,99.33,2046400000.0
2008-03-04 01:27:00,99.33,99.345,99.33,99.335,1819100000.0
2008-03-04 01:28:00,99.335,99.345,99.335,99.335,2042000000.0
2008-03-04 01:29:00,99.335,99.355,99.33,99.345,942200000.0
2008-03-04 01:30:00,99.345,99.345,99.335,99.345,574800000.0
2008-03-04 01:31:00,99.345,99.345,99.325,99.335,313700000.0
2008-03-04 01:32:00,99.335,99.335,99.315,99.315,662300000.0
2008-03-04 01:33:00,99.315,99.325,99.31,99.325,1124800000.0
2008-03-04 01:34:00,99.325,99.335,99.315,99.325,815100000.0
2008-03-04 01:35:00,99.325,99.325,99.305,99.325,1592600000.0
2008-03-04 01:36:00,99.325,99.325,99.31,99.32,1716500000.0
2008-03-04 01:37:00,99.32,99.345,99.305,99.315,1709100001.0
2008-03-04 01:38:00,99.32,99.335,99.315,99.32,1730800000.0
2008-03-04 01:39:00,99.32,99.33,99.32,99.33,1935400000.0
2008-03-04 01:40:00,99.33,99.335,99.32,99.325,1833400000.0
2008-03-04 01:41:00,99.325,99.325,99.305,99.315,1304700000.0
2008-03-04 01:42:00,99.315,99.32,99.305,99.31,1797300000.0
2008-03-04 01:43:00,99.31,99.315,99.305,99.31,904400000.0
2008-03-04 01:44:00,99.31,99.315,99.3,99.31,1362400000.0
2008-03-04 01:45:00,99.31,99.34,99.3,99.32,531100000.0
2008-03-04 01:46:00,99.32,99.33,99.31,99.325,484100000.0
2008-03-04 01:47:00,99.325,99.325,99.31,99.31,422200000.0
2008-03-04 01:48:00,99.31,99.33,99.3,99.33,173000000.0
2008-03-04 01:49:00,99.33,99.34,99.32,99.34,250900000.0
2008-03-04 01:50:00,99.34,99.38,99.34,99.38,931800000.0
2008-03-04 01:51:00,99.38,99.45,99.38,99.43,337400000.0
2008-03-04 01:52:00,99.43,99.43,99.38,99.395,1002800000.0
2008-03-04 01:53:00,99.395,99.4,99.39,99.4,303800000.0
2008-03-04 01:54:00,99.4,99.41,99.39,99.4,397700000.0
2008-03-04 01:55:00,99.4,99.42,99.39,99.4,896400000.0
2008-03-04 01:56:00,99.4,99.42,99.4,99.42,839500000.0
2008-03-04 01:57:00,99.42,99.43,99.4,99.4,968700000.0
2008-03-04 01:58:00,99.4,99.42,99.39,99.41,180900000.0
2008-03-04 01:59:00,99.41,99.42,99.4,99.41,1722600000.0
2008-03-04 02:00:00,99.41,99.42,99.4,99.4,944400000.0
2008-03-04 02:01:00,99.4,99.415,99.4,99.4,904300000.0
2008-03-04 02:02:00,99.4,99.4,99.37,99.38,1139700000.0
2008-03-04 02:03:00,99.38,99.38,99.36,99.36,1510600000.0
2008-03-04 02:04:00,99.36,99.385,99.36,99.385,1265700000.0
2008-03-04 02:05:00,99.385,99.39,99.355,99.38,849900000.0
2008-03-04 02:06:00,99.38,99.38,99.335,99.355,710900000.0
2008-03-04 02:07:00,99.355,99.36,99.35,99.36,284400000.0
2008-03-04 02:08:00,99.36,99.36,99.315,99.35,332400000.0
2008-03-04 02:09:00,99.35,99.35,99.32,99.34,444300000.0
2008-03-04 02:10:00,99.34,99.34,99.28,99.33,869200000.0
2008-03-04 02:11:00,99.33,99.36,99.325,99.33,1146400000.0
2008-03-04 02:12:00,99.33,99.35,99.31,99.315,590300000.0
2008-03-04 02:13:00,99.315,99.38,99.31,99.38,352700000.0
2008-03-04 02:14:00,99.38,99.38,99.34,99.36,71900000.0
2008-03-04 02:15:00,99.36,99.42,99.36,99.4,389400000.0
2008-03-04 02:16:00,99.4,99.43,99.395,99.42,552000000.0
2008-03-04 02:17:00,99.42,99.45,99.42,99.44,186800000.0
2008-03-04 02:18:00,99.44,99.47,99.42,99.44,108600000.0
2008-03-04 02:19:00,99.44,99.44,99.41,99.42,96000000.0
2008-03-04 02:20:00,99.42,99.42,99.39,99.4,135000000.0
2008-03-04 02:21:00,99.4,99.4,99.38,99.39,122900000.0
2008-03-04 02:22:00,99.395,99.4,99.33,99.375,447800000.0
2008-03-04 02:23:00,99.375,99.46,99.365,99.425,631500000.0
2008-03-04 02:24:00,99.43,99.44,99.35,99.42,754600000.0
2008-03-04 02:25:00,99.42,99.42,99.375,99.4,699300000.0
2008-03-04 02:26:00,99.4,99.41,99.35,99.35,238200000.0
2008-03-04 02:27:00,99.35,99.39,99.35,99.39,795600000.0
2008-03-04 02:28:00,99.39,99.39,99.355,99.355,1006300000.0
2008-03-04 02:29:00,99.355,99.365,99.31,99.315,643100000.0
2008-03-04 02:30:00,99.315,99.335,99.3,99.335,1859100000.0
2008-03-04 02:31:00,99.335,99.375,99.335,99.37,419900000.0
2008-03-04 02:32:00,99.37,99.37,99.36,99.36,44000000.0
2008-03-04 02:33:00,99.36,99.36,99.32,99.325,426200000.0
2008-03-04 02:34:00,99.335,99.335,99.305,99.305,876200000.0
2008-03-04 02:35:00,99.305,99.325,99.285,99.315,568100000.0
2008-03-04 02:36:00,99.315,99.335,99.285,99.295,469400000.0
2008-03-04 02:37:00,99.295,99.305,99.285,99.29,592500000.0
2008-03-04 02:38:00,99.285,99.305,99.265,99.285,861000000.0
2008-03-04 02:39:00,99.285,99.3,99.275,99.28,949000000.0
2008-03-04 02:40:00,99.275,99.295,99.255,99.285,885000000.0
2008-03-04 02:41:00,99.285,99.305,99.265,99.265,742100000.0
2008-03-04 02:42:00,99.265,99.295,99.255,99.285,891100000.0
2008-03-04 02:43:00,99.285,99.285,99.245,99.245,1325900000.0
2008-03-04 02:44:00,99.245,99.275,99.245,99.275,1211500000.0
2008-03-04 02:45:00,99.275,99.305,99.265,99.285,838900000.0
2008-03-04 02:46:00,99.285,99.295,99.255,99.285,781400000.0
2008-03-04 02:47:00,99.285,99.32,99.285,99.31,311800000.0
2008-03-04 02:48:00,99.31,99.32,99.295,99.32,304800000.0
2008-03-04 02:49:00,99.32,99.37,99.31,99.31,427200000.0
2008-03-04 02:50:00,99.31,99.325,99.305,99.31,137600000.0
2008-03-04 02:51:00,99.31,99.33,99.31,99.32,51400000.0
2008-03-04 02:52:00,99.32,99.33,99.32,99.33,132400000.0
2008-03-04 02:53:00,99.33,99.34,99.31,99.33,164600000.0
2008-03-04 02:54:00,99.33,99.36,99.3,99.34,418600000.0
2008-03-04 02:55:00,99.34,99.34,99.3,99.31,122200000.0
2008-03-04 02:56:00,99.31,99.36,99.3,99.33,227000000.0
2008-03-04 02:57:00,99.33,99.36,99.32,99.335,262600000.0
2008-03-04 02:58:00,99.335,99.37,99.335,99.37,340000000.0
2008-03-04 02:59:00,99.37,99.38,99.37,99.38,261200000.0
2008-03-04 03:00:00,99.375,99.39,99.36,99.365,1014800000.0
2008-03-04 03:01:00,99.36,99.39,99.35,99.38,775000000.0
2008-03-04 03:02:00,99.38,99.38,99.32,99.33,1565200000.0
2008-03-04 03:03:00,99.33,99.33,99.3,99.31,1648800000.0
2008-03-04 03:04:00,99.31,99.33,99.3,99.32,1724800000.0
2008-03-04 03:05:00,99.315,99.35,99.31,99.34,594200000.0
2008-03-04 03:06:00,99.34,99.36,99.295,99.325,465600000.0
2008-03-04 03:07:00,99.325,99.35,99.305,99.32,464800000.0
2008-03-04 03:08:00,99.32,99.32,99.31,99.31,81600000.0
2008-03-04 03:09:00,99.31,99.31,99.275,99.3,301600000.0
2008-03-04 03:10:00,99.3,99.3,99.265,99.295,1026000000.0
2008-03-04 03:11:00,99.295,99.32,99.29,99.31,144200000.0
2008-03-04 03:12:00,99.31,99.34,99.3,99.33,88000000.0
2008-03-04 03:13:00,99.33,99.33,99.31,99.31,60200000.0
2008-03-04 03:14:00,99.31,99.32,99.31,99.32,57200000.0
2008-03-04 03:15:00,99.32,99.33,99.32,99.32,47600000.0
2008-03-04 03:16:00,99.32,99.32,99.32,99.32,44200000.0
2008-03-04 03:17:00,99.32,99.33,99.32,99.32,63800000.0
2008-03-04 03:18:00,99.32,99.33,99.31,99.32,60400000.0
2008-03-04 03:19:00,99.32,99.32,99.29,99.29,44400000.0
2008-03-04 03:20:00,99.29,99.29,99.255,99.26,341200000.0
2008-03-04 03:21:00,99.26,99.28,99.26,99.27,58800000.0
2008-03-04 03:22:00,99.27,99.28,99.26,99.28,82200000.0
2008-03-04 03:23:00,99.28,99.28,99.28,99.28,44800000.0
2008-03-04 03:24:00,99.28,99.3,99.27,99.28,71700000.0
2008-03-04 03:25:00,99.28,99.29,99.28,99.28,66600000.0
2008-03-04 03:26:00,99.28,99.28,99.27,99.27,45500000.0
2008-03-04 03:27:00,99.27,99.29,99.27,99.29,55000000.0
2008-03-04 03:28:00,99.29,99.29,99.26,99.27,106700000.0
2008-03-04 03:29:00,99.27,99.295,99.27,99.29,59000000.0
2008-03-04 03:30:00,99.29,99.29,99.265,99.29,171900000.0
2008-03-04 03:31:00,99.29,99.29,99.255,99.26,797300000.0
2008-03-04 03:32:00,99.265,99.31,99.265,99.31,94700000.0
2008-03-04 03:33:00,99.31,99.31,99.28,99.29,64200000.0
2008-03-04 03:34:00,99.29,99.3,99.285,99.29,95000000.0
2008-03-04 03:35:00,99.29,99.31,99.285,99.31,140200000.0
2008-03-04 03:36:00,99.31,99.31,99.31,99.31,46800000.0
2008-03-04 03:37:00,99.31,99.315,99.31,99.31,50000000.0
2008-03-04 03:38:00,99.315,99.33,99.31,99.33,57200000.0
2008-03-04 03:39:00,99.33,99.34,99.33,99.34,45000000.0
2008-03-04 03:40:00,99.34,99.34,99.33,99.34,60000000.0
2008-03-04 03:41:00,99.34,99.36,99.34,99.34,78700000.0
2008-03-04 03:42:00,99.34,99.35,99.33,99.35,50200000.0
2008-03-04 03:43:00,99.35,99.35,99.31,99.32,402500000.0
2008-03-04 03:44:00,99.32,99.32,99.3,99.31,79600000.0
2008-03-04 03:45:00,99.31,99.35,99.31,99.32,88600000.0
2008-03-04 03:46:00,99.32,99.35,99.32,99.35,60600000.0
2008-03-04 03:47:00,99.35,99.37,99.35,99.36,63800000.0
2008-03-04 03:48:00,99.36,99.36,99.33,99.33,75300000.0
2008-03-04 03:49:00,99.33,99.38,99.33,99.38,79800000.0
2008-03-04 03:50:00,99.38,99.38,99.35,99.37,113400000.0
2008-03-04 03:51:00,99.37,99.42,99.355,99.42,50300000.0
2008-03-04 03:52:00,99.42,99.43,99.38,99.38,279200000.0
2008-03-04 03:53:00,99.385,99.41,99.38,99.38,59400000.0
2008-03-04 03:54:00,99.38,99.42,99.38,99.4,54400000.0
2008-03-04 03:55:00,99.395,99.43,99.39,99.395,1066600000.0
2008-03-04 03:56:00,99.395,99.41,99.395,99.4,1130300000.0
2008-03-04 03:57:00,99.4,99.4,99.38,99.38,1048600000.0
2008-03-04 03:58:00,99.38,99.39,99.37,99.37,857600000.0
2008-03-04 03:59:00,99.36,99.365,99.34,99.36,68000000.0
2008-03-04 04:00:00,99.36,99.37,99.36,99.37,52600000.0
2008-03-04 04:01:00,99.37,99.37,99.35,99.36,53200000.0
2008-03-04 04:02:00,99.36,99.37,99.35,99.37,44800000.0
2008-03-04 04:03:00,99.37,99.37,99.345,99.36,120400000.0
2008-03-04 04:04:00,99.36,99.37,99.34,99.35,52400000.0
2008-03-04 04:05:00,99.35,99.36,99.34,99.34,44800000.0
2008-03-04 04:06:00,99.34,99.35,99.34,99.35,50800000.0
2008-03-04 04:07:00,99.35,99.36,99.335,99.35,58400000.0
2008-03-04 04:08:00,99.35,99.36,99.35,99.36,44800000.0
2008-03-04 04:09:00,99.36,99.36,99.36,99.36,44600000.0
2008-03-04 04:10:00,99.36,99.36,99.35,99.35,44600000.0
2008-03-04 04:11:00,99.35,99.36,99.35,99.35,45000000.0
2008-03-04 04:12:00,99.35,99.35,99.33,99.35,83000000.0
2008-03-04 04:13:00,99.35,99.35,99.33,99.34,47000000.0
2008-03-04 04:14:00,99.34,99.345,99.34,99.34,47800000.0
2008-03-04 04:15:00,99.34,99.35,99.33,99.34,55600000.0
2008-03-04 04:16:00,99.34,99.37,99.315,99.34,88200000.0
2008-03-04 04:17:00,99.34,99.35,99.33,99.35,45200000.0
2008-03-04 04:18:00,99.35,99.35,99.32,99.33,51200000.0
2008-03-04 04:19:00,99.33,99.35,99.33,99.34,45200000.0
2008-03-04 04:20:00,99.34,99.34,99.31,99.31,47000000.0
2008-03-04 04:21:00,99.31,99.35,99.31,99.34,90800000.0
2008-03-04 04:22:00,99.33,99.35,99.3,99.3,134400000.0
2008-03-04 04:23:00,99.3,99.325,99.295,99.3,925400000.0
2008-03-04 04:24:00,99.3,99.3,99.265,99.285,1729100000.0
2008-03-04 04:25:00,99.285,99.33,99.285,99.3,427000000.0
2008-03-04 04:26:00,99.3,99.3,99.29,99.3,47000000.0
2008-03-04 04:27:00,99.3,99.31,99.29,99.31,55400000.0
2008-03-04 04:28:00,99.31,99.32,99.29,99.305,125400000.0
2008-03-04 04:29:00,99.305,99.31,99.3,99.31,53600000.0
2008-03-04 04:30:00,99.31,99.32,99.3,99.31,132600000.0
2008-03-04 04:31:00,99.31,99.31,99.3,99.31,87000000.0
2008-03-04 04:32:00,99.31,99.32,99.3,99.31,49400000.0
2008-03-04 04:33:00,99.31,99.31,99.29,99.29,44800000.0
2008-03-04 04:34:00,99.29,99.3,99.28,99.28,45000000.0
2008-03-04 04:35:00,99.28,99.29,99.28,99.28,111600000.0
2008-03-04 04:36:00,99.28,99.28,99.28,99.28,45000000.0
2008-03-04 04:37:00,99.28,99.28,99.27,99.27,47200000.0
2008-03-04 04:38:00,99.27,99.28,99.27,99.28,526400000.0
2008-03-04 04:39:00,99.28,99.31,99.28,99.31,54200000.0
2008-03-04 04:40:00,99.31,99.31,99.3,99.31,51400000.0
2008-03-04 04:41:00,99.31,99.32,99.31,99.32,236400000.0
2008-03-04 04:42:00,99.32,99.34,99.32,99.34,46600000.0
2008-03-04 04:43:00,99.34,99.35,99.33,99.33,84800000.0
2008-03-04 04:44:00,99.33,99.34,99.32,99.335,186600000.0
2008-03-04 04:45:00,99.335,99.35,99.335,99.34,218600000.0
2008-03-04 04:46:00,99.34,99.34,99.33,99.34,55200000.0
2008-03-04 04:47:00,99.34,99.34,99.33,99.33,44800000.0
2008-03-04 04:48:00,99.33,99.34,99.33,99.33,47400000.0
2008-03-04 04:49:00,99.33,99.33,99.31,99.31,59600000.0
2008-03-04 04:50:00,99.31,99.34,99.31,99.34,64000000.0
2008-03-04 04:51:00,99.34,99.34,99.33,99.33,46800000.0
2008-03-04 04:52:00,99.33,99.33,99.32,99.33,55200000.0
2008-03-04 04:53:00,99.33,99.33,99.32,99.33,52800000.0
2008-03-04 04:54:00,99.33,99.33,99.32,99.33,44600000.0
2008-03-04 04:55:00,99.33,99.34,99.305,99.32,71600000.0
2008-03-04 04:56:00,99.32,99.36,99.32,99.36,53800000.0
2008-03-04 04:57:00,99.36,99.37,99.35,99.36,45200000.0
2008-03-04 04:58:00,99.36,99.36,99.35,99.36,45200000.0
2008-03-04 04:59:00,99.36,99.36,99.35,99.36,44400000.0
2008-03-04 05:00:00,99.36,99.37,99.35,99.37,53400000.0
2008-03-04 05:01:00,99.38,99.4,99.38,99.4,53000000.0
2008-03-04 05:02:00,99.4,99.41,99.4,99.41,44400000.0
2008-03-04 05:03:00,99.41,99.41,99.39,99.39,44600000.0
2008-03-04 05:04:00,99.39,99.4,99.39,99.4,44600000.0
2008-03-04 05:05:00,99.4,99.4,99.37,99.37,161000000.0
2008-03-04 05:06:00,99.37,99.38,99.37,99.38,50200000.0
2008-03-04 05:07:00,99.38,99.38,99.37,99.38,44600000.0
2008-03-04 05:08:00,99.38,99.38,99.365,99.38,84600000.0
2008-03-04 05:09:00,99.38,99.38,99.36,99.37,77200000.0
2008-03-04 05:10:00,99.37,99.38,99.37,99.38,45400000.0
2008-03-04 05:11:00,99.38,99.38,99.38,99.38,44800000.0
2008-03-04 05:12:00,99.38,99.38,99.37,99.38,758000000.0
2008-03-04 05:13:00,99.38,99.385,99.36,99.375,1186900000.0
2008-03-04 05:14:00,99.375,99.38,99.37,99.375,1733300000.0
2008-03-04 05:15:00,99.37,99.39,99.37,99.39,538900000.0
2008-03-04 05:16:00,99.39,99.39,99.36,99.375,793800000.0
2008-03-04 05:17:00,99.375,99.395,99.365,99.38,1076200000.0
2008-03-04 05:18:00,99.38,99.385,99.38,99.38,483300000.0
2008-03-04 05:19:00,99.38,99.385,99.37,99.38,1610100000.0
2008-03-04 05:20:00,99.38,99.385,99.38,99.38,582000000.0
2008-03-04 05:21:00,99.38,99.38,99.345,99.355,1405700000.0
2008-03-04 05:22:00,99.36,99.37,99.345,99.355,1220900000.0
2008-03-04 05:23:00,99.36,99.38,99.355,99.355,78100000.0
2008-03-04 05:24:00,99.355,99.36,99.3,99.325,1365500000.0
2008-03-04 05:25:00,99.325,99.335,99.31,99.33,1670400000.0
2008-03-04 05:26:00,99.33,99.34,99.32,99.325,1858200000.0
2008-03-04 05:27:00,99.325,99.33,99.295,99.295,1313200000.0
2008-03-04 05:28:00,99.295,99.305,99.285,99.29,1578600000.0
2008-03-04 05:29:00,99.29,99.29,99.28,99.28,851700000.0
2008-03-04 05:30:00,99.28,99.285,99.27,99.28,263000000.0
2008-03-04 05:31:00,99.28,99.28,99.215,99.215,560600000.0
2008-03-04 05:32:00,99.215,99.255,99.2,99.24,1544200000.0
2008-03-04 05:33:00,99.245,99.28,99.24,99.28,425200000.0
2008-03-04 05:34:00,99.28,99.295,99.28,99.295,811300000.0
2008-03-04 05:35:00,99.295,99.3,99.285,99.29,655600000.0
2008-03-04 05:36:00,99.29,99.315,99.27,99.28,1669800000.0
2008-03-04 05:37:00,99.2,99.2,99.18,99.2,821100000.0
2008-03-04 05:38:00,99.29,99.305,99.29,99.295,821100000.0
2008-03-04 05:39:00,99.295,99.295,99.27,99.29,1184200000.0
2008-03-04 05:40:00,99.29,99.305,99.275,99.305,1684800000.0
2008-03-04 05:41:00,99.305,99.31,99.275,99.295,1648200000.0
2008-03-04 05:42:00,99.295,99.295,99.245,99.245,1550400000.0
2008-03-04 05:43:00,99.25,99.255,99.225,99.255,1216000000.0
2008-03-04 05:44:00,99.255,99.275,99.245,99.265,1187600000.0
2008-03-04 05:45:00,99.26,99.26,99.23,99.25,1156400000.0
2008-03-04 05:46:00,99.25,99.25,99.235,99.245,599200000.0
2008-03-04 05:47:00,99.245,99.27,99.22,99.26,428000000.0
2008-03-04 05:48:00,99.26,99.305,99.26,99.27,1405600000.0
2008-03-04 05:49:00,99.27,99.29,99.265,99.28,1638300000.0
2008-03-04 05:50:00,99.28,99.285,99.275,99.285,1719400000.0
2008-03-04 05:51:00,99.285,99.29,99.285,99.29,1991200000.0
2008-03-04 05:52:00,99.29,99.315,99.285,99.305,1276400000.0
2008-03-04 05:53:00,99.305,99.305,99.295,99.305,1387200000.0
2008-03-04 05:54:00,99.305,99.305,99.295,99.295,1954800000.0
2008-03-04 05:55:00,99.12,99.13,99.11,99.13,1880800000.0
2008-03-04 05:56:00,99.295,99.295,99.285,99.285,1880800000.0
2008-03-04 05:57:00,99.285,99.3,99.285,99.295,1938600000.0
2008-03-04 05:58:00,99.29,99.295,99.27,99.275,1651400000.0
2008-03-04 05:59:00,99.275,99.275,99.27,99.275,603600000.0
2008-03-04 06:00:00,99.27,99.275,99.27,99.275,1925200000.0
2008-03-04 06:01:00,99.275,99.285,99.275,99.275,1118800000.0
2008-03-04 06:02:00,99.275,99.275,99.26,99.26,670600000.0
2008-03-04 06:03:00,99.26,99.275,99.245,99.26,427000000.0
2008-03-04 06:04:00,99.26,99.26,99.245,99.25,855000000.0
2008-03-04 06:05:00,99.25,99.25,99.22,99.22,1403400000.0
2008-03-04 06:06:00,99.22,99.23,99.2,99.2,795800000.0
2008-03-04 06:07:00,99.2,99.21,99.195,99.195,696600000.0
2008-03-04 06:08:00,99.195,99.22,99.195,99.22,798400000.0
2008-03-04 06:09:00,99.22,99.24,99.21,99.23,431400000.0
2008-03-04 06:10:00,99.23,99.23,99.22,99.22,931800000.0
2008-03-04 06:11:00,99.22,99.23,99.22,99.22,695800000.0
2008-03-04 06:12:00,99.22,99.235,99.22,99.225,1794000000.0
2008-03-04 06:13:00,99.225,99.25,99.225,99.25,1467000000.0
2008-03-04 06:14:00,99.25,99.25,99.24,99.25,270200000.0
2008-03-04 06:15:00,99.25,99.25,99.24,99.24,159000000.0
2008-03-04 06:16:00,99.24,99.25,99.24,99.25,56800000.0
2008-03-04 06:17:00,99.25,99.27,99.25,99.27,62000000.0
2008-03-04 06:18:00,99.27,99.27,99.24,99.24,504400000.0
2008-03-04 06:19:00,99.24,99.25,99.24,99.245,843600000.0
2008-03-04 06:20:00,99.245,99.26,99.24,99.25,547000000.0
2008-03-04 06:21:00,99.25,99.26,99.25,99.25,603600000.0
2008-03-04 06:22:00,99.25,99.255,99.25,99.25,1778400000.0
2008-03-04 06:23:00,99.25,99.26,99.23,99.235,1342100000.0
2008-03-04 06:24:00,99.23,99.24,99.22,99.23,578800000.0
2008-03-04 06:25:00,99.23,99.23,99.22,99.22,176200000.0
2008-03-04 06:26:00,99.22,99.225,99.19,99.2,774800000.0
2008-03-04 06:27:00,99.2,99.2,99.15,99.185,1154800000.0
2008-03-04 06:28:00,99.185,99.2,99.185,99.195,668200000.0
2008-03-04 06:29:00,99.195,99.205,99.185,99.195,1998400000.0
2008-03-04 06:30:00,99.195,99.2,99.15,99.18,1815400000.0
2008-03-04 06:31:00,99.18,99.2,99.17,99.19,1656200000.0
2008-03-04 06:32:00,99.19,99.19,99.165,99.18,1508600000.0
2008-03-04 06:33:00,99.18,99.18,99.16,99.175,1443600000.0
2008-03-04 06:34:00,99.175,99.185,99.16,99.16,1282600000.0
2008-03-04 06:35:00,99.16,99.185,99.16,99.175,1809600000.0
2008-03-04 06:36:00,99.175,99.185,99.175,99.185,1731800000.0
2008-03-04 06:37:00,99.185,99.195,99.18,99.19,807200000.0
2008-03-04 06:38:00,99.19,99.2,99.19,99.2,945600000.0
2008-03-04 06:39:00,99.2,99.2,99.19,99.19,1078400000.0
2008-03-04 06:40:00,99.19,99.2,99.185,99.2,817400000.0
2008-03-04 06:41:00,99.2,99.21,99.19,99.21,1078600000.0
2008-03-04 06:42:00,99.21,99.21,99.2,99.21,87000000.0
2008-03-04 06:43:00,99.21,99.23,99.21,99.23,321200000.0
2008-03-04 06:44:00,99.23,99.23,99.21,99.22,166600000.0
2008-03-04 06:45:00,99.22,99.23,99.22,99.22,59600000.0
2008-03-04 06:46:00,99.22,99.23,99.195,99.2,447600000.0
2008-03-04 06:47:00,99.2,99.22,99.195,99.215,934000000.0
2008-03-04 06:48:00,99.215,99.215,99.215,99.215,2063800000.0
2008-03-04 06:49:00,99.215,99.22,99.175,99.19,685800000.0
2008-03-04 06:50:00,99.18,99.19,99.17,99.17,936400000.0
2008-03-04 06:51:00,99.17,99.17,99.115,99.12,1095600000.0
2008-03-04 06:52:00,99.12,99.14,99.105,99.14,855100000.0
2008-03-04 06:53:00,99.14,99.16,99.135,99.145,1693000000.0
2008-03-04 06:54:00,99.145,99.145,99.095,99.105,1229700000.0
2008-03-04 06:55:00,99.1,99.125,99.095,99.125,1980800000.0
2008-03-04 06:56:00,99.125,99.135,99.125,99.13,1772600000.0
2008-03-04 06:57:00,99.13,99.13,99.12,99.125,1732200000.0
2008-03-04 06:58:00,99.125,99.14,99.125,99.13,1893200000.0
2008-03-04 06:59:00,99.19,99.2,99.18,99.19,1660100000.0
2008-03-04 07:00:00,99.13,99.15,99.125,99.135,1660100000.0
2008-03-04 07:01:00,99.135,99.16,99.135,99.16,1008600000.0
2008-03-04 07:02:00,99.16,99.16,99.14,99.14,76400000.0
2008-03-04 07:03:00,99.14,99.15,99.14,99.145,667600000.0
2008-03-04 07:04:00,99.145,99.17,99.14,99.155,1447400000.0
2008-03-04 07:05:00,99.155,99.17,99.145,99.17,1834000000.0
2008-03-04 07:06:00,99.17,99.17,99.145,99.145,1687200000.0
2008-03-04 07:07:00,99.145,99.18,99.145,99.165,1188000000.0
2008-03-04 07:08:00,99.165,99.17,99.14,99.15,1804200000.0
2008-03-04 07:09:00,99.15,99.16,99.14,99.145,1709000000.0
2008-03-04 07:10:00,99.145,99.145,99.145,99.145,1755000000.0
2008-03-04 07:11:00,99.145,99.18,99.145,99.17,1496200000.0
2008-03-04 07:12:00,99.17,99.18,99.17,99.17,1557000000.0
2008-03-04 07:13:00,99.17,99.18,99.17,99.18,755400000.0
2008-03-04 07:14:00,99.18,99.18,99.16,99.165,1737200000.0
2008-03-04 07:15:00,99.165,99.165,99.16,99.16,1747200000.0
2008-03-04 07:16:00,99.16,99.175,99.16,99.17,1852600000.0
2008-03-04 07:17:00,99.17,99.18,99.16,99.16,1616600000.0
2008-03-04 07:18:00,99.16,99.18,99.16,99.18,1727400000.0
2008-03-04 07:19:00,99.18,99.18,99.17,99.17,340800000.0
2008-03-04 07:20:00,99.17,99.17,99.17,99.17,325800000.0
2008-03-04 07:21:00,99.17,99.17,99.17,99.17,148600000.0
2008-03-04 07:22:00,99.17,99.175,99.165,99.165,204000000.0
2008-03-04 07:23:00,99.165,99.165,99.15,99.15,773600000.0
2008-03-04 07:24:00,99.15,99.155,99.14,99.14,823600000.0
2008-03-04 07:25:00,99.14,99.15,99.13,99.14,1704600000.0
2008-03-04 07:26:00,99.14,99.155,99.14,99.15,1388000000.0
2008-03-04 07:27:00,99.15,99.175,99.15,99.165,1388200000.0
2008-03-04 07:28:00,99.165,99.18,99.16,99.165,1825400000.0
2008-03-04 07:29:00,99.17,99.17,99.16,99.17,922400000.0
2008-03-04 07:30:00,99.17,99.17,99.155,99.16,2024600000.0
2008-03-04 07:31:00,99.16,99.165,99.15,99.165,1699000000.0
2008-03-04 07:32:00,99.165,99.17,99.16,99.17,1936800000.0
2008-03-04 07:33:00,99.33,99.33,99.32,99.32,1750600000.0
2008-03-04 07:34:00,99.18,99.19,99.175,99.19,1750600000.0
2008-03-04 07:35:00,99.19,99.19,99.175,99.185,1744800000.0
2008-03-04 07:36:00,99.185,99.215,99.18,99.205,1895400000.0
2008-03-04 07:37:00,99.205,99.22,99.19,99.195,1172600000.0
2008-03-04 07:38:00,99.195,99.2,99.17,99.175,1679800000.0
2008-03-04 07:39:00,99.17,99.18,99.17,99.17,954600000.0
2008-03-04 07:40:00,99.17,99.19,99.165,99.17,1656200000.0
2008-03-04 07:41:00,99.17,99.18,99.17,99.175,1762800000.0
2008-03-04 07:42:00,99.175,99.175,99.15,99.165,1719400000.0
2008-03-04 07:43:00,99.165,99.185,99.16,99.175,1547400000.0
2008-03-04 07:44:00,99.175,99.18,99.15,99.16,1697600000.0
2008-03-04 07:45:00,99.165,99.185,99.165,99.175,1850600000.0
2008-03-04 07:46:00,99.175,99.185,99.17,99.18,1781600000.0
2008-03-04 07:47:00,99.18,99.185,99.175,99.175,1741400000.0
2008-03-04 07:48:00,99.175,99.19,99.175,99.18,1732800000.0
2008-03-04 07:49:00,99.18,99.19,99.165,99.19,1770800000.0
2008-03-04 07:50:00,99.19,99.195,99.17,99.17,1850400000.0
2008-03-04 07:51:00,99.17,99.18,99.16,99.17,1741200000.0
2008-03-04 07:52:00,99.17,99.18,99.17,99.18,1744400000.0
2008-03-04 07:53:00,99.18,99.18,99.17,99.175,1741600000.0
2008-03-04 07:54:00,99.175,99.175,99.165,99.175,1802400000.0
2008-03-04 07:55:00,99.175,99.18,99.165,99.17,1743200000.0
2008-03-04 07:56:00,99.17,99.175,99.17,99.175,1754800000.0
2008-03-04 07:57:00,99.175,99.18,99.17,99.17,845400000.0
2008-03-04 07:58:00,99.17,99.18,99.17,99.18,363800000.0
2008-03-04 07:59:00,99.18,99.2,99.18,99.18,690400000.0
2008-03-04 08:00:00,99.18,99.24,99.18,99.24,1029000000.0
2008-03-04 08:01:00,99.24,99.24,99.23,99.23,631000000.0
2008-03-04 08:02:00,99.235,99.24,99.23,99.23,293800000.0
2008-03-04 08:03:00,99.23,99.24,99.23,99.23,127800000.0
2008-03-04 08:04:00,99.23,99.26,99.23,99.23,202200000.0
2008-03-04 08:05:00,99.23,99.23,99.22,99.23,499800000.0
2008-03-04 08:06:00,99.23,99.24,99.23,99.23,52400000.0
2008-03-04 08:07:00,99.23,99.24,99.23,99.24,495800000.0
2008-03-04 08:08:00,99.24,99.26,99.24,99.25,212200000.0
2008-03-04 08:09:00,99.25,99.26,99.25,99.26,65000000.0
2008-03-04 08:10:00,99.26,99.265,99.24,99.265,742800000.0
2008-03-04 08:11:00,99.25,99.28,99.25,99.26,398000000.0
2008-03-04 08:12:00,99.26,99.27,99.25,99.27,433000000.0
2008-03-04 08:13:00,99.27,99.28,99.27,99.28,272200000.0
2008-03-04 08:14:00,99.28,99.32,99.27,99.275,344500000.0
2008-03-04 08:15:00,99.275,99.28,99.275,99.28,101500000.0
2008-03-04 08:16:00,99.28,99.295,99.28,99.295,158700000.0
2008-03-04 08:17:00,99.295,99.295,99.275,99.28,267800000.0
2008-03-04 08:18:00,99.28,99.28,99.275,99.28,110000000.0
2008-03-04 08:19:00,99.28,99.29,99.265,99.28,215800000.0
2008-03-04 08:20:00,99.28,99.305,99.27,99.295,372300000.0
2008-03-04 08:21:00,99.295,99.295,99.28,99.285,756000000.0
2008-03-04 08:22:00,99.285,99.295,99.27,99.295,220700000.0
2008-03-04 08:23:00,99.295,99.3,99.285,99.29,108700000.0
2008-03-04 08:24:00,99.29,99.295,99.27,99.285,830100000.0
2008-03-04 08:25:00,99.28,99.28,99.27,99.28,133900000.0
2008-03-04 08:26:00,99.28,99.29,99.27,99.285,101100000.0
2008-03-04 08:27:00,99.29,99.29,99.28,99.285,155000000.0
2008-03-04 08:28:00,99.285,99.305,99.285,99.305,550500000.0
2008-03-04 08:29:00,99.305,99.305,99.29,99.295,850600000.0
2008-03-04 08:30:00,99.295,99.3,99.29,99.295,440000000.0
2008-03-04 08:31:00,99.295,99.315,99.295,99.315,187900000.0
2008-03-04 08:32:00,99.315,99.32,99.31,99.32,669800000.0
2008-03-04 08:33:00,99.32,99.33,99.32,99.32,259800000.0
2008-03-04 08:34:00,99.32,99.335,99.315,99.335,569000000.0
2008-03-04 08:35:00,99.335,99.345,99.33,99.335,485100000.0
2008-03-04 08:36:00,99.335,99.345,99.325,99.34,664400000.0
2008-03-04 08:37:00,99.34,99.35,99.335,99.34,186400000.0
2008-03-04 08:38:00,99.34,99.34,99.33,99.335,90600000.0
2008-03-04 08:39:00,99.34,99.35,99.33,99.35,93400000.0
2008-03-04 08:40:00,99.34,99.345,99.34,99.34,87600000.0
2008-03-04 08:41:00,99.34,99.35,99.305,99.31,222400000.0
2008-03-04 08:42:00,99.31,99.32,99.31,99.315,115300000.0
2008-03-04 08:43:00,99.315,99.32,99.3,99.31,212900000.0
2008-03-04 08:44:00,99.31,99.325,99.29,99.315,153300000.0
2008-03-04 08:45:00,99.315,99.36,99.31,99.31,365100000.0
2008-03-04 08:46:00,99.31,99.39,99.31,99.39,299900000.0
2008-03-04 08:47:00,99.39,99.42,99.36,99.42,371800000.0
2008-03-04 08:48:00,99.42,99.44,99.39,99.4,174400000.0
2008-03-04 08:49:00,99.4,99.41,99.39,99.41,129200000.0
2008-03-04 08:50:00,99.41,99.41,99.39,99.39,61800000.0
2008-03-04 08:51:00,99.39,99.42,99.39,99.41,91600000.0
2008-03-04 08:52:00,99.41,99.41,99.4,99.4,52600000.0
2008-03-04 08:53:00,99.4,99.4,99.39,99.39,136200000.0
2008-03-04 08:54:00,99.39,99.395,99.36,99.365,478900000.0
2008-03-04 08:55:00,99.37,99.385,99.35,99.37,856500000.0
2008-03-04 08:56:00,99.38,99.4,99.37,99.37,112000000.0
2008-03-04 08:57:00,99.37,99.4,99.36,99.36,184200000.0
2008-03-04 08:58:00,99.365,99.37,99.33,99.335,657500000.0
2008-03-04 08:59:00,99.335,99.335,99.285,99.285,1009300000.0
2008-03-04 09:00:00,99.285,99.285,99.2,99.22,639100000.0
2008-03-04 09:01:00,99.22,99.24,99.215,99.24,214800000.0
2008-03-04 09:02:00,99.24,99.24,99.16,99.18,797900000.0
2008-03-04 09:03:00,99.175,99.24,99.17,99.21,591300000.0
2008-03-04 09:04:00,99.2,99.23,99.19,99.21,416000000.0
2008-03-04 09:05:00,99.215,99.22,99.18,99.19,139000000.0
2008-03-04 09:06:00,99.18,99.2,99.18,99.185,289000000.0
2008-03-04 09:07:00,99.185,99.2,99.18,99.18,410200000.0
2008-03-04 09:08:00,99.18,99.18,99.145,99.16,1150200000.0
2008-03-04 09:09:00,99.16,99.17,99.15,99.155,510900000.0
2008-03-04 09:10:00,99.155,99.16,99.115,99.115,1282400000.0
2008-03-04 09:11:00,99.115,99.125,99.07,99.085,896000000.0
2008-03-04 09:12:00,99.085,99.1,99.065,99.07,1055800000.0
2008-03-04 09:13:00,99.07,99.105,99.065,99.095,1121300000.0
2008-03-04 09:14:00,99.095,99.125,99.09,99.125,800200000.0
2008-03-04 09:15:00,99.125,99.17,99.115,99.17,684400000.0
2008-03-04 09:16:00,99.165,99.2,99.165,99.18,372000000.0
2008-03-04 09:17:00,99.18,99.23,99.18,99.2,247000000.0
2008-03-04 09:18:00,99.2,99.21,99.18,99.2,511100000.0
2008-03-04 09:19:00,99.205,99.22,99.18,99.2,541900000.0
2008-03-04 09:20:00,99.2,99.22,99.2,99.22,112600000.0
2008-03-04 09:21:00,99.22,99.25,99.21,99.25,1067900000.0
2008-03-04 09:22:00,99.25,99.25,99.225,99.24,117100000.0
2008-03-04 09:23:00,99.24,99.26,99.23,99.24,609200000.0
2008-03-04 09:24:00,99.23,99.24,99.215,99.22,124800000.0
2008-03-04 09:25:00,99.22,99.24,99.2,99.21,181000000.0
2008-03-04 09:26:00,99.22,99.22,99.21,99.21,46000000.0
2008-03-04 09:27:00,99.21,99.25,99.21,99.23,53500000.0
2008-03-04 09:28:00,99.23,99.24,99.2,99.22,85700000.0
2008-03-04 09:29:00,99.22,99.24,99.2,99.23,129400000.0
2008-03-04 09:30:00,99.23,99.24,99.21,99.23,88000000.0
2008-03-04 09:31:00,99.23,99.28,99.21,99.27,127700000.0
2008-03-04 09:32:00,99.27,99.27,99.24,99.26,344500000.0
2008-03-04 09:33:00,99.26,99.3,99.25,99.27,286300000.0
2008-03-04 09:34:00,99.265,99.275,99.215,99.215,294500000.0
2008-03-04 09:35:00,99.215,99.24,99.215,99.24,178800000.0
2008-03-04 09:36:00,99.24,99.27,99.24,99.26,288600000.0
2008-03-04 09:37:00,99.26,99.26,99.17,99.19,176100000.0
2008-03-04 09:38:00,99.19,99.23,99.11,99.11,140000000.0
2008-03-04 09:39:00,99.11,99.14,99.11,99.13,160500000.0
2008-03-04 09:40:00,99.13,99.17,99.13,99.17,91500000.0
2008-03-04 09:41:00,99.17,99.17,99.13,99.13,130900000.0
2008-03-04 09:42:00,99.13,99.15,99.11,99.15,123600000.0
2008-03-04 09:43:00,99.15,99.16,99.13,99.13,49200000.0
2008-03-04 09:44:00,99.13,99.13,99.09,99.09,139300000.0
2008-03-04 09:45:00,99.09,99.12,99.09,99.1,132500000.0
2008-03-04 09:46:00,99.1,99.11,99.075,99.09,315200000.0
2008-03-04 09:47:00,99.09,99.1,99.045,99.05,326600000.0
2008-03-04 09:48:00,99.05,99.11,99.05,99.11,355700000.0
2008-03-04 09:49:00,99.11,99.13,99.08,99.12,184200000.0
2008-03-04 09:50:00,99.12,99.145,99.105,99.12,160300000.0
2008-03-04 09:51:00,99.12,99.13,99.12,99.13,106900000.0
2008-03-04 09:52:00,99.13,99.13,99.11,99.11,129200000.0
2008-03-04 09:53:00,99.1,99.12,99.1,99.11,451800000.0
2008-03-04 09:54:00,99.11,99.13,99.11,99.13,661600000.0
2008-03-04 09:55:00,99.13,99.14,99.12,99.13,114600000.0
2008-03-04 09:56:00,99.125,99.13,99.08,99.08,147000000.0
2008-03-04 09:57:00,99.08,99.1,99.07,99.08,239200000.0
2008-03-04 09:58:00,99.08,99.1,99.08,99.1,84200000.0
2008-03-04 09:59:00,99.1,99.12,99.065,99.12,191500000.0
2008-03-04 10:00:00,99.12,99.13,99.1,99.11,123400000.0
2008-03-04 10:01:00,99.1,99.12,99.09,99.1,335700000.0
2008-03-04 10:02:00,99.1,99.12,99.1,99.12,59100000.0
2008-03-04 10:03:00,99.13,99.13,99.1,99.11,124200000.0
2008-03-04 10:04:00,99.115,99.14,99.1,99.14,84300000.0
2008-03-04 10:05:00,99.14,99.17,99.14,99.17,43400000.0
2008-03-04 10:06:00,99.17,99.19,99.16,99.19,163200000.0
2008-03-04 10:07:00,99.19,99.2,99.16,99.19,188600000.0
2008-03-04 10:08:00,99.19,99.19,99.16,99.18,51800000.0
2008-03-04 10:09:00,99.18,99.18,99.17,99.18,62800000.0
2008-03-04 10:10:00,99.18,99.19,99.16,99.19,43200000.0
2008-03-04 10:11:00,99.19,99.19,99.16,99.17,57000000.0
2008-03-04 10:12:00,99.16,99.19,99.15,99.17,199500000.0
2008-03-04 10:13:00,99.17,99.17,99.15,99.16,140700000.0
2008-03-04 10:14:00,99.16,99.16,99.12,99.13,59800000.0
2008-03-04 10:15:00,99.13,99.13,99.09,99.1,81800000.0
2008-03-04 10:16:00,99.1,99.125,99.055,99.125,152200000.0
2008-03-04 10:17:00,99.125,99.13,99.1,99.1,97000000.0
2008-03-04 10:18:00,99.1,99.12,99.09,99.095,47200000.0
2008-03-04 10:19:00,99.1,99.11,99.07,99.07,48600000.0
2008-03-04 10:20:00,99.07,99.07,99.04,99.05,69900000.0
2008-03-04 10:21:00,99.05,99.09,99.02,99.09,133500000.0
2008-03-04 10:22:00,99.09,99.13,99.09,99.13,79800000.0
2008-03-04 10:23:00,99.13,99.15,99.12,99.15,60600000.0
2008-03-04 10:24:00,99.15,99.16,99.13,99.15,76300000.0
2008-03-04 10:25:00,99.15,99.17,99.14,99.17,45400000.0
2008-03-04 10:26:00,99.17,99.17,99.11,99.13,107800000.0
2008-03-04 10:27:00,99.13,99.16,99.13,99.14,61300000.0
2008-03-04 10:28:00,99.14,99.15,99.14,99.14,49000000.0
2008-03-04 10:29:00,99.14,99.15,99.12,99.13,51900000.0
2008-03-04 10:30:00,99.13,99.14,99.11,99.13,54900000.0
2008-03-04 10:31:00,99.13,99.15,99.12,99.14,46600000.0
2008-03-04 10:32:00,99.14,99.15,99.13,99.14,52300000.0
2008-03-04 10:33:00,99.14,99.17,99.14,99.16,43600000.0
2008-03-04 10:34:00,99.16,99.17,99.15,99.17,42800000.0
2008-03-04 10:35:00,99.16,99.19,99.16,99.18,92300000.0
2008-03-04 10:36:00,99.18,99.21,99.16,99.2,53300000.0
2008-03-04 10:37:00,99.2,99.25,99.19,99.24,128600000.0
2008-03-04 10:38:00,99.24,99.25,99.21,99.25,79800000.0
2008-03-04 10:39:00,99.25,99.29,99.23,99.27,88600000.0
2008-03-04 10:40:00,99.27,99.28,99.25,99.26,71400000.0
2008-03-04 10:41:00,99.26,99.27,99.23,99.27,57500000.0
2008-03-04 10:42:00,99.27,99.29,99.25,99.26,66100000.0
2008-03-04 10:43:00,99.26,99.26,99.25,99.26,44000000.0
2008-03-04 10:44:00,99.26,99.26,99.24,99.25,44600000.0
2008-03-04 10:45:00,99.25,99.27,99.24,99.24,53000000.0
2008-03-04 10:46:00,99.24,99.28,99.24,99.27,46300000.0
2008-03-04 10:47:00,99.27,99.29,99.27,99.27,77900000.0
2008-03-04 10:48:00,99.27,99.33,99.27,99.31,207400000.0
2008-03-04 10:49:00,99.31,99.31,99.27,99.29,82900000.0
2008-03-04 10:50:00,99.29,99.29,99.265,99.27,246000000.0
2008-03-04 10:51:00,99.27,99.28,99.26,99.27,60100000.0
2008-03-04 10:52:00,99.27,99.28,99.25,99.26,53600000.0
2008-03-04 10:53:00,99.26,99.26,99.24,99.25,58300000.0
2008-03-04 10:54:00,99.25,99.28,99.23,99.27,74400000.0
2008-03-04 10:55:00,99.27,99.29,99.25,99.29,64100000.0
2008-03-04 10:56:00,99.295,99.32,99.285,99.31,103600000.0
2008-03-04 10:57:00,99.31,99.31,99.28,99.28,119300000.0
2008-03-04 10:58:00,99.27,99.27,99.23,99.255,132100000.0
2008-03-04 10:59:00,99.255,99.29,99.255,99.28,88900000.0
2008-03-04 11:00:00,99.28,99.29,99.26,99.28,88000000.0
2008-03-04 11:01:00,99.28,99.3,99.27,99.3,55800000.0
2008-03-04 11:02:00,99.3,99.3,99.28,99.3,335800000.0
2008-03-04 11:03:00,99.29,99.31,99.28,99.3,53000000.0
2008-03-04 11:04:00,99.3,99.35,99.29,99.34,63400000.0
2008-03-04 11:05:00,99.34,99.34,99.31,99.32,87800000.0
2008-03-04 11:06:00,99.32,99.32,99.25,99.25,123600000.0
2008-03-04 11:07:00,99.255,99.3,99.25,99.28,85200000.0
2008-03-04 11:08:00,99.28,99.3,99.27,99.3,70600000.0
2008-03-04 11:09:00,99.3,99.32,99.29,99.31,57000000.0
2008-03-04 11:10:00,99.31,99.32,99.27,99.28,55600000.0
2008-03-04 11:11:00,99.28,99.305,99.26,99.27,171500000.0
2008-03-04 11:12:00,99.27,99.27,99.24,99.25,44600000.0
2008-03-04 11:13:00,99.25,99.27,99.225,99.24,142800000.0
2008-03-04 11:14:00,99.235,99.28,99.23,99.28,55200000.0
2008-03-04 11:15:00,99.28,99.3,99.28,99.29,74700000.0
2008-03-04 11:16:00,99.29,99.32,99.29,99.29,114600000.0
2008-03-04 11:17:00,99.29,99.305,99.275,99.28,207200000.0
2008-03-04 11:18:00,99.28,99.29,99.27,99.28,257800000.0
2008-03-04 11:19:00,99.28,99.31,99.28,99.29,113600000.0
2008-03-04 11:20:00,99.29,99.3,99.28,99.28,61800000.0
2008-03-04 11:21:00,99.28,99.29,99.28,99.29,156100000.0
2008-03-04 11:22:00,99.29,99.3,99.28,99.3,83400000.0
2008-03-04 11:23:00,99.3,99.31,99.29,99.29,102700000.0
2008-03-04 11:24:00,99.29,99.35,99.29,99.35,82700000.0
2008-03-04 11:25:00,99.35,99.35,99.32,99.34,56100000.0
2008-03-04 11:26:00,99.34,99.34,99.3,99.32,139700000.0
2008-03-04 11:27:00,99.32,99.34,99.3,99.325,104100000.0
2008-03-04 11:28:00,99.325,99.33,99.31,99.32,61400000.0
2008-03-04 11:29:00,99.32,99.33,99.31,99.31,61600000.0
2008-03-04 11:30:00,99.31,99.31,99.28,99.29,125500000.0
2008-03-04 11:31:00,99.29,99.295,99.28,99.28,240000000.0
2008-03-04 11:32:00,99.28,99.29,99.26,99.26,49200000.0
2008-03-04 11:33:00,99.26,99.26,99.25,99.25,55300000.0
2008-03-04 11:34:00,99.25,99.25,99.24,99.25,43800000.0
2008-03-04 11:35:00,99.25,99.26,99.25,99.25,60300000.0
2008-03-04 11:36:00,99.25,99.28,99.225,99.24,97300000.0
2008-03-04 11:37:00,99.24,99.245,99.21,99.21,79100000.0
2008-03-04 11:38:00,99.21,99.23,99.2,99.23,57400000.0
2008-03-04 11:39:00,99.23,99.265,99.22,99.265,83200000.0
2008-03-04 11:40:00,99.265,99.29,99.26,99.26,95100000.0
2008-03-04 11:41:00,99.26,99.28,99.26,99.27,82600000.0
2008-03-04 11:42:00,99.27,99.28,99.255,99.26,70300000.0
2008-03-04 11:43:00,99.26,99.28,99.25,99.27,85200000.0
2008-03-04 11:44:00,99.27,99.295,99.26,99.29,97400000.0
2008-03-04 11:45:00,99.29,99.32,99.28,99.28,89400000.0
2008-03-04 11:46:00,99.28,99.29,99.27,99.28,61000000.0
2008-03-04 11:47:00,99.28,99.28,99.22,99.22,115600000.0
2008-03-04 11:48:00,99.22,99.24,99.2,99.22,75600000.0
2008-03-04 11:49:00,99.22,99.26,99.22,99.26,120500000.0
2008-03-04 11:50:00,99.26,99.29,99.24,99.29,202000000.0
2008-03-04 11:51:00,99.29,99.3,99.26,99.28,103400000.0
2008-03-04 11:52:00,99.28,99.3,99.28,99.3,82600000.0
2008-03-04 11:53:00,99.3,99.305,99.28,99.28,377800000.0
2008-03-04 11:54:00,99.28,99.31,99.265,99.3,463400000.0
2008-03-04 11:55:00,99.3,99.32,99.28,99.31,240700000.0
2008-03-04 11:56:00,99.31,99.35,99.31,99.34,52200000.0
2008-03-04 11:57:00,99.34,99.35,99.32,99.33,99900000.0
2008-03-04 11:58:00,99.33,99.36,99.33,99.36,166500000.0
2008-03-04 11:59:00,99.35,99.36,99.31,99.32,251300000.0
2008-03-04 12:00:00,99.32,99.34,99.31,99.335,114800000.0
2008-03-04 12:01:00,99.34,99.36,99.34,99.34,67400000.0
2008-03-04 12:02:00,99.34,99.37,99.325,99.36,71600000.0
2008-03-04 12:03:00,99.36,99.37,99.33,99.35,88000000.0
2008-03-04 12:04:00,99.35,99.37,99.34,99.36,64200000.0
2008-03-04 12:05:00,99.36,99.38,99.36,99.38,116200000.0
2008-03-04 12:06:00,99.38,99.38,99.35,99.37,147300000.0
2008-03-04 12:07:00,99.37,99.38,99.37,99.38,225700000.0
2008-03-04 12:08:00,99.38,99.39,99.36,99.39,131400000.0
2008-03-04 12:09:00,99.39,99.4,99.38,99.38,55800000.0
2008-03-04 12:10:00,99.38,99.4,99.35,99.37,316400000.0
2008-03-04 12:11:00,99.37,99.4,99.36,99.37,67200000.0
2008-03-04 12:12:00,99.37,99.37,99.35,99.36,466500000.0
2008-03-04 12:13:00,99.36,99.37,99.36,99.37,48800000.0
2008-03-04 12:14:00,99.36,99.37,99.35,99.35,65200000.0
2008-03-04 12:15:00,99.35,99.36,99.34,99.345,66200000.0
2008-03-04 12:16:00,99.35,99.36,99.34,99.34,46000000.0
2008-03-04 12:17:00,99.34,99.34,99.32,99.32,43800000.0
2008-03-04 12:18:00,99.32,99.34,99.32,99.34,44600000.0
2008-03-04 12:19:00,99.34,99.34,99.33,99.33,51000000.0
2008-03-04 12:20:00,99.33,99.33,99.32,99.32,44200000.0
2008-03-04 12:21:00,99.32,99.35,99.32,99.33,44400000.0
2008-03-04 12:22:00,99.33,99.33,99.315,99.315,81800000.0
2008-03-04 12:23:00,99.315,99.35,99.315,99.35,139100000.0
2008-03-04 12:24:00,99.35,99.355,99.32,99.32,131500000.0
2008-03-04 12:25:00,99.32,99.34,99.29,99.33,144500000.0
2008-03-04 12:26:00,99.33,99.345,99.32,99.33,87500000.0
2008-03-04 12:27:00,99.33,99.34,99.32,99.34,79400000.0
2008-03-04 12:28:00,99.34,99.34,99.31,99.31,41800000.0
2008-03-04 12:29:00,99.31,99.33,99.3,99.3,62800000.0
2008-03-04 12:30:00,99.3,99.3,99.26,99.29,153200000.0
2008-03-04 12:31:00,99.29,99.29,99.27,99.28,103500000.0
2008-03-04 12:32:00,99.28,99.3,99.28,99.3,108500000.0
2008-03-04 12:33:00,99.3,99.305,99.29,99.29,184600000.0
2008-03-04 12:34:00,99.29,99.295,99.26,99.28,481100000.0
2008-03-04 12:35:00,99.28,99.28,99.26,99.26,58100000.0
2008-03-04 12:36:00,99.26,99.27,99.26,99.26,47800000.0
2008-03-04 12:37:00,99.26,99.26,99.26,99.26,42600000.0
2008-03-04 12:38:00,99.26,99.26,99.26,99.26,44000000.0
2008-03-04 12:39:00,99.26,99.26,99.245,99.255,197000000.0
2008-03-04 12:40:00,99.255,99.26,99.2,99.215,118200000.0
2008-03-04 12:41:00,99.22,99.23,99.185,99.215,104100000.0
2008-03-04 12:42:00,99.215,99.23,99.2,99.2,351400000.0
2008-03-04 12:43:00,99.2,99.23,99.2,99.23,144500000.0
2008-03-04 12:44:00,99.23,99.3,99.23,99.28,91600000.0
2008-03-04 12:45:00,99.28,99.3,99.27,99.29,89400000.0
2008-03-04 12:46:00,99.295,99.355,99.275,99.355,148200000.0
2008-03-04 12:47:00,99.355,99.36,99.33,99.33,108900000.0
2008-03-04 12:48:00,99.33,99.375,99.32,99.375,104100000.0
2008-03-04 12:49:00,99.375,99.385,99.35,99.36,84400000.0
2008-03-04 12:50:00,99.37,99.375,99.345,99.36,86600000.0
2008-03-04 12:51:00,99.345,99.38,99.33,99.37,111200000.0
2008-03-04 12:52:00,99.37,99.38,99.36,99.37,79400000.0
2008-03-04 12:53:00,99.37,99.39,99.37,99.375,87200000.0
2008-03-04 12:54:00,99.375,99.43,99.375,99.425,110300000.0
2008-03-04 12:55:00,99.425,99.44,99.37,99.375,73800000.0
2008-03-04 12:56:00,99.375,99.4,99.375,99.38,63600000.0
2008-03-04 12:57:00,99.38,99.43,99.38,99.41,59000000.0
2008-03-04 12:58:00,99.41,99.45,99.39,99.43,58400000.0
2008-03-04 12:59:00,99.43,99.48,99.415,99.47,171300000.0
2008-03-04 13:00:00,99.47,99.53,99.45,99.51,105800000.0
2008-03-04 13:01:00,99.51,99.52,99.49,99.52,97600000.0
2008-03-04 13:02:00,99.52,99.54,99.48,99.495,119300000.0
2008-03-04 13:03:00,99.495,99.53,99.48,99.5,92300000.0
2008-03-04 13:04:00,99.5,99.51,99.47,99.47,66800000.0
2008-03-04 13:05:00,99.47,99.47,99.43,99.47,83700000.0
2008-03-04 13:06:00,99.47,99.52,99.47,99.51,94600000.0
2008-03-04 13:07:00,99.51,99.54,99.5,99.53,85400000.0
2008-03-04 13:08:00,99.53,99.53,99.51,99.51,112500000.0
2008-03-04 13:09:00,99.51,99.52,99.5,99.51,95000000.0
2008-03-04 13:10:00,99.51,99.51,99.47,99.51,56500000.0
2008-03-04 13:11:00,99.51,99.53,99.5,99.515,92200000.0
2008-03-04 13:12:00,99.52,99.52,99.5,99.51,91400000.0
2008-03-04 13:13:00,99.51,99.52,99.505,99.51,98600000.0
2008-03-04 13:14:00,99.51,99.53,99.5,99.52,60400000.0
2008-03-04 13:15:00,99.52,99.53,99.51,99.51,50300000.0
2008-03-04 13:16:00,99.51,99.51,99.48,99.48,53400000.0
2008-03-04 13:17:00,99.48,99.48,99.46,99.46,85000000.0
2008-03-04 13:18:00,99.465,99.49,99.46,99.48,61000000.0
2008-03-04 13:19:00,99.48,99.49,99.47,99.49,72200000.0
2008-03-04 13:20:00,99.49,99.49,99.45,99.48,93200000.0
2008-03-04 13:21:00,99.48,99.51,99.48,99.51,68900000.0
2008-03-04 13:22:00,99.51,99.51,99.5,99.51,64200000.0
2008-03-04 13:23:00,99.51,99.51,99.49,99.5,115800000.0
2008-03-04 13:24:00,99.5,99.515,99.49,99.515,121900000.0
2008-03-04 13:25:00,99.52,99.525,99.48,99.51,87300000.0
2008-03-04 13:26:00,99.51,99.57,99.5,99.53,96100000.0
2008-03-04 13:27:00,99.535,99.56,99.51,99.51,87500000.0
2008-03-04 13:28:00,99.51,99.525,99.49,99.52,120500000.0
2008-03-04 13:29:00,99.52,99.53,99.46,99.47,104000000.0
2008-03-04 13:30:00,99.47,99.49,99.46,99.485,103500000.0
2008-03-04 13:31:00,99.485,99.49,99.46,99.48,67400000.0
2008-03-04 13:32:00,99.48,99.48,99.44,99.47,53900000.0
2008-03-04 13:33:00,99.47,99.475,99.43,99.435,92100000.0
2008-03-04 13:34:00,99.435,99.44,99.4,99.43,82600000.0
2008-03-04 13:35:00,99.43,99.47,99.43,99.43,58400000.0
2008-03-04 13:36:00,99.43,99.45,99.42,99.42,77500000.0
2008-03-04 13:37:00,99.42,99.475,99.405,99.47,109300000.0
2008-03-04 13:38:00,99.47,99.5,99.46,99.49,72000000.0
2008-03-04 13:39:00,99.49,99.5,99.45,99.5,71600000.0
2008-03-04 13:40:00,99.5,99.52,99.47,99.47,59700000.0
2008-03-04 13:41:00,99.47,99.5,99.47,99.5,135000000.0
2008-03-04 13:42:00,99.5,99.5,99.48,99.48,45800000.0
2008-03-04 13:43:00,99.48,99.485,99.45,99.45,68000000.0
2008-03-04 13:44:00,99.45,99.46,99.44,99.45,75200000.0
2008-03-04 13:45:00,99.45,99.46,99.43,99.45,119400000.0
2008-03-04 13:46:00,99.45,99.47,99.43,99.44,120100000.0
2008-03-04 13:47:00,99.44,99.45,99.43,99.44,160500000.0
2008-03-04 13:48:00,99.44,99.465,99.39,99.39,58500000.0
2008-03-04 13:49:00,99.39,99.43,99.37,99.43,79700000.0
2008-03-04 13:50:00,99.43,99.445,99.42,99.43,68800000.0
2008-03-04 13:51:00,99.43,99.43,99.39,99.405,74600000.0
2008-03-04 13:52:00,99.405,99.41,99.38,99.38,97400000.0
2008-03-04 13:53:00,99.38,99.43,99.38,99.42,59400000.0
2008-03-04 13:54:00,99.42,99.44,99.405,99.44,82800000.0
2008-03-04 13:55:00,99.44,99.46,99.42,99.42,83800000.0
2008-03-04 13:56:00,99.42,99.44,99.42,99.43,58800000.0
2008-03-04 13:57:00,99.43,99.43,99.38,99.39,63800000.0
2008-03-04 13:58:00,99.39,99.4,99.38,99.4,68900000.0
2008-03-04 13:59:00,99.4,99.42,99.4,99.4,47800000.0
2008-03-04 14:00:00,99.4,99.41,99.395,99.4,59900000.0
2008-03-04 14:01:00,99.4,99.43,99.4,99.41,90200000.0
2008-03-04 14:02:00,99.41,99.43,99.4,99.4,114200000.0
2008-03-04 14:03:00,99.405,99.42,99.36,99.36,128500000.0
2008-03-04 14:04:00,99.36,99.365,99.33,99.33,117200000.0
2008-03-04 14:05:00,99.33,99.34,99.32,99.33,96000000.0
2008-03-04 14:06:00,99.325,99.34,99.31,99.34,172800000.0
2008-03-04 14:07:00,99.34,99.35,99.325,99.33,86500000.0
2008-03-04 14:08:00,99.33,99.355,99.315,99.315,210200000.0
2008-03-04 14:09:00,99.315,99.33,99.28,99.3,89800000.0
2008-03-04 14:10:00,99.29,99.29,99.27,99.29,70800000.0
2008-03-04 14:11:00,99.29,99.325,99.27,99.31,109500000.0
2008-03-04 14:12:00,99.31,99.32,99.3,99.3,96700000.0
2008-03-04 14:13:00,99.3,99.32,99.3,99.31,97000000.0
2008-03-04 14:14:00,99.31,99.32,99.31,99.31,92600000.0
2008-03-04 14:15:00,99.31,99.32,99.29,99.32,61600000.0
2008-03-04 14:16:00,99.32,99.345,99.31,99.31,65700000.0
2008-03-04 14:17:00,99.31,99.37,99.31,99.37,71300000.0
2008-03-04 14:18:00,99.37,99.38,99.36,99.37,69800000.0
2008-03-04 14:19:00,99.37,99.41,99.37,99.38,46200000.0
2008-03-04 14:20:00,99.38,99.39,99.35,99.39,63800000.0
2008-03-04 14:21:00,99.39,99.4,99.37,99.39,68000000.0
2008-03-04 14:22:00,99.39,99.4,99.38,99.38,44600000.0
2008-03-04 14:23:00,99.38,99.39,99.36,99.39,66600000.0
2008-03-04 14:24:00,99.39,99.43,99.39,99.43,93700000.0
2008-03-04 14:25:00,99.425,99.43,99.4,99.42,96000000.0
2008-03-04 14:26:00,99.42,99.445,99.415,99.43,74100000.0
2008-03-04 14:27:00,99.42,99.43,99.39,99.395,99100000.0
2008-03-04 14:28:00,99.395,99.425,99.385,99.415,98700000.0
2008-03-04 14:29:00,99.42,99.43,99.4,99.42,70100000.0
2008-03-04 14:30:00,99.42,99.44,99.42,99.42,48800000.0
2008-03-04 14:31:00,99.41,99.44,99.395,99.43,78500000.0
2008-03-04 14:32:00,99.43,99.47,99.42,99.45,81900000.0
2008-03-04 14:33:00,99.45,99.46,99.42,99.45,77500000.0
2008-03-04 14:34:00,99.45,99.47,99.44,99.45,74600000.0
2008-03-04 14:35:00,99.45,99.49,99.45,99.47,109900000.0
2008-03-04 14:36:00,99.47,99.505,99.46,99.5,93000000.0
2008-03-04 14:37:00,99.5,99.5,99.46,99.47,88200000.0
2008-03-04 14:38:00,99.475,99.5,99.46,99.5,102700000.0
2008-03-04 14:39:00,99.5,99.52,99.5,99.51,88400000.0
2008-03-04 14:40:00,99.51,99.52,99.47,99.49,91900000.0
2008-03-04 14:41:00,99.49,99.51,99.46,99.48,70700000.0
2008-03-04 14:42:00,99.48,99.5,99.435,99.44,65600000.0
2008-03-04 14:43:00,99.44,99.44,99.405,99.415,100000000.0
2008-03-04 14:44:00,99.42,99.445,99.42,99.445,108400000.0
2008-03-04 14:45:00,99.445,99.47,99.445,99.46,58300000.0
2008-03-04 14:46:00,99.46,99.49,99.45,99.47,69100000.0
2008-03-04 14:47:00,99.47,99.48,99.47,99.47,66000000.0
2008-03-04 14:48:00,99.47,99.48,99.43,99.44,96200000.0
2008-03-04 14:49:00,99.44,99.44,99.41,99.41,46200000.0
2008-03-04 14:50:00,99.41,99.43,99.4,99.43,55100000.0
2008-03-04 14:51:00,99.43,99.44,99.43,99.44,47800000.0
2008-03-04 14:52:00,99.44,99.45,99.41,99.41,65700000.0
2008-03-04 14:53:00,99.41,99.44,99.405,99.425,135400000.0
2008-03-04 14:54:00,99.425,99.43,99.425,99.43,59800000.0
2008-03-04 14:55:00,99.43,99.465,99.43,99.46,47800000.0
2008-03-04 14:56:00,99.46,99.47,99.45,99.46,42800000.0
2008-03-04 14:57:00,99.46,99.46,99.42,99.42,58200000.0
2008-03-04 14:58:00,99.42,99.45,99.41,99.41,52000000.0
2008-03-04 14:59:00,99.41,99.44,99.41,99.43,100100000.0
2008-03-04 15:00:00,99.43,99.44,99.39,99.39,44600000.0
2008-03-04 15:01:00,99.39,99.42,99.39,99.42,44200000.0
2008-03-04 15:02:00,99.42,99.43,99.4,99.41,45400000.0
2008-03-04 15:03:00,99.41,99.44,99.4,99.405,50400000.0
2008-03-04 15:04:00,99.4,99.42,99.38,99.39,79600000.0
2008-03-04 15:05:00,99.39,99.43,99.37,99.43,76100000.0
2008-03-04 15:06:00,99.43,99.43,99.4,99.41,46800000.0
2008-03-04 15:07:00,99.41,99.43,99.41,99.43,47200000.0
2008-03-04 15:08:00,99.43,99.43,99.395,99.4,74200000.0
2008-03-04 15:09:00,99.4,99.41,99.38,99.41,106000000.0
2008-03-04 15:10:00,99.41,99.445,99.41,99.43,89700000.0
2008-03-04 15:11:00,99.43,99.43,99.405,99.405,89600000.0
2008-03-04 15:12:00,99.405,99.41,99.36,99.38,107400000.0
2008-03-04 15:13:00,99.38,99.38,99.36,99.37,61800000.0
2008-03-04 15:14:00,99.37,99.41,99.37,99.39,55600000.0
2008-03-04 15:15:00,99.39,99.41,99.38,99.4,68600000.0
2008-03-04 15:16:00,99.4,99.43,99.38,99.42,69700000.0
2008-03-04 15:17:00,99.42,99.45,99.42,99.45,57400000.0
2008-03-04 15:18:00,99.45,99.46,99.43,99.45,56400000.0
2008-03-04 15:19:00,99.45,99.45,99.42,99.42,48800000.0
2008-03-04 15:20:00,99.42,99.43,99.4,99.42,55600000.0
2008-03-04 15:21:00,99.42,99.45,99.41,99.44,58200000.0
2008-03-04 15:22:00,99.44,99.48,99.44,99.475,85500000.0
2008-03-04 15:23:00,99.48,99.48,99.44,99.45,114500000.0
2008-03-04 15:24:00,99.45,99.45,99.43,99.44,76800000.0
2008-03-04 15:25:00,99.44,99.48,99.44,99.48,78100000.0
2008-03-04 15:26:00,99.48,99.48,99.44,99.46,88800000.0
2008-03-04 15:27:00,99.46,99.46,99.44,99.45,83000000.0
2008-03-04 15:28:00,99.45,99.465,99.44,99.45,100800000.0
2008-03-04 15:29:00,99.45,99.48,99.45,99.47,98100000.0
2008-03-04 15:30:00,99.47,99.5,99.46,99.49,116500000.0
2008-03-04 15:31:00,99.49,99.52,99.465,99.5,162200000.0
2008-03-04 15:32:00,99.5,99.53,99.49,99.52,119600000.0
2008-03-04 15:33:00,99.52,99.55,99.51,99.55,116900000.0
2008-03-04 15:34:00,99.55,99.58,99.54,99.57,116000000.0
2008-03-04 15:35:00,99.57,99.58,99.54,99.55,52800000.0
2008-03-04 15:36:00,99.55,99.56,99.53,99.55,90600000.0
2008-03-04 15:37:00,99.55,99.56,99.53,99.54,50800000.0
2008-03-04 15:38:00,99.54,99.55,99.525,99.54,55000000.0
2008-03-04 15:39:00,99.54,99.54,99.52,99.53,142400000.0
2008-03-04 15:40:00,99.53,99.56,99.515,99.54,81700000.0
2008-03-04 15:41:00,99.54,99.57,99.53,99.53,58500000.0
2008-03-04 15:42:00,99.53,99.58,99.53,99.57,91800000.0
2008-03-04 15:43:00,99.57,99.6,99.57,99.59,143700000.0
2008-03-04 15:44:00,99.575,99.6,99.575,99.6,71400000.0
2008-03-04 15:45:00,99.6,99.6,99.58,99.59,55500000.0
2008-03-04 15:46:00,99.59,99.61,99.59,99.6,60200000.0
2008-03-04 15:47:00,99.6,99.615,99.59,99.59,78600000.0
2008-03-04 15:48:00,99.59,99.63,99.59,99.63,89500000.0
2008-03-04 15:49:00,99.63,99.63,99.63,99.63,46000000.0
2008-03-04 15:50:00,99.63,99.64,99.6,99.61,65200000.0
2008-03-04 15:51:00,99.61,99.65,99.6,99.62,59700000.0
2008-03-04 15:52:00,99.62,99.63,99.61,99.63,76900000.0
2008-03-04 15:53:00,99.63,99.63,99.595,99.6,97400000.0
2008-03-04 15:54:00,99.6,99.62,99.585,99.61,76100000.0
2008-03-04 15:55:00,99.61,99.61,99.58,99.61,91000000.0
2008-03-04 15:56:00,99.61,99.62,99.59,99.62,67000000.0
2008-03-04 15:57:00,99.62,99.64,99.59,99.61,75500000.0
2008-03-04 15:58:00,99.61,99.635,99.61,99.63,105500000.0
2008-03-04 15:59:00,99.63,99.64,99.61,99.62,57600000.0
2008-03-04 16:00:00,99.61,99.63,99.57,99.59,125900000.0
2008-03-04 16:01:00,99.59,99.61,99.58,99.61,58000000.0
2008-03-04 16:02:00,99.61,99.61,99.57,99.57,89700000.0
2008-03-04 16:03:00,99.57,99.58,99.54,99.57,85700000.0
2008-03-04 16:04:00,99.57,99.6,99.55,99.59,61400000.0
2008-03-04 16:05:00,99.59,99.59,99.52,99.52,91700000.0
2008-03-04 16:06:00,99.52,99.55,99.495,99.52,153000000.0
2008-03-04 16:07:00,99.52,99.52,99.43,99.43,140000000.0
2008-03-04 16:08:00,99.43,99.47,99.41,99.46,89200000.0
2008-03-04 16:09:00,99.46,99.49,99.46,99.485,102800000.0
2008-03-04 16:10:00,99.485,99.5,99.46,99.46,70400000.0
2008-03-04 16:11:00,99.46,99.47,99.44,99.46,135900000.0
2008-03-04 16:12:00,99.46,99.53,99.46,99.5,96800000.0
2008-03-04 16:13:00,99.5,99.51,99.49,99.5,80800000.0
2008-03-04 16:14:00,99.5,99.5,99.46,99.46,71000000.0
2008-03-04 16:15:00,99.46,99.47,99.44,99.46,110100000.0
2008-03-04 16:16:00,99.465,99.48,99.45,99.48,114200000.0
2008-03-04 16:17:00,99.48,99.49,99.46,99.49,59400000.0
2008-03-04 16:18:00,99.49,99.5,99.48,99.5,59900000.0
2008-03-04 16:19:00,99.5,99.53,99.49,99.52,102900000.0
2008-03-04 16:20:00,99.52,99.53,99.51,99.525,92500000.0
2008-03-04 16:21:00,99.525,99.55,99.52,99.55,96400000.0
2008-03-04 16:22:00,99.55,99.57,99.54,99.57,45000000.0
2008-03-04 16:23:00,99.57,99.58,99.55,99.57,71600000.0
2008-03-04 16:24:00,99.57,99.61,99.57,99.58,75900000.0
2008-03-04 16:25:00,99.58,99.59,99.54,99.56,79500000.0
2008-03-04 16:26:00,99.56,99.56,99.53,99.53,44200000.0
2008-03-04 16:27:00,99.53,99.54,99.49,99.51,47300000.0
2008-03-04 16:28:00,99.51,99.52,99.5,99.5,81700000.0
2008-03-04 16:29:00,99.5,99.52,99.5,99.51,78500000.0
2008-03-04 16:30:00,99.51,99.54,99.51,99.54,60900000.0
2008-03-04 16:31:00,99.54,99.57,99.52,99.55,57100000.0
2008-03-04 16:32:00,99.55,99.57,99.55,99.56,44000000.0
2008-03-04 16:33:00,99.56,99.56,99.54,99.54,44000000.0
2008-03-04 16:34:00,99.54,99.55,99.48,99.49,53200000.0
2008-03-04 16:35:00,99.49,99.51,99.475,99.48,74400000.0
2008-03-04 16:36:00,99.48,99.5,99.45,99.47,137200000.0
2008-03-04 16:37:00,99.47,99.52,99.46,99.5,104100000.0
2008-03-04 16:38:00,99.5,99.5,99.47,99.48,81200000.0
2008-03-04 16:39:00,99.48,99.49,99.44,99.45,80700000.0
2008-03-04 16:40:00,99.45,99.51,99.45,99.51,243300000.0
2008-03-04 16:41:00,99.51,99.52,99.49,99.49,263700000.0
2008-03-04 16:42:00,99.49,99.54,99.49,99.54,101300000.0
2008-03-04 16:43:00,99.54,99.55,99.52,99.52,86800000.0
2008-03-04 16:44:00,99.52,99.55,99.52,99.54,90200000.0
2008-03-04 16:45:00,99.54,99.55,99.52,99.52,82200000.0
2008-03-04 16:46:00,99.52,99.54,99.51,99.53,100300000.0
2008-03-04 16:47:00,99.53,99.53,99.51,99.52,95100000.0
2008-03-04 16:48:00,99.52,99.53,99.51,99.51,92600000.0
2008-03-04 16:49:00,99.51,99.53,99.49,99.53,109700000.0
2008-03-04 16:50:00,99.53,99.55,99.52,99.53,88100000.0
2008-03-04 16:51:00,99.53,99.53,99.5,99.51,110700000.0
2008-03-04 16:52:00,99.51,99.54,99.51,99.53,147900000.0
2008-03-04 16:53:00,99.53,99.55,99.51,99.515,113600000.0
2008-03-04 16:54:00,99.515,99.53,99.5,99.52,138100000.0
2008-03-04 16:55:00,99.51,99.55,99.51,99.54,106400000.0
2008-03-04 16:56:00,99.54,99.56,99.51,99.52,96800000.0
2008-03-04 16:57:00,99.52,99.56,99.51,99.525,93800000.0
2008-03-04 16:58:00,99.525,99.53,99.49,99.51,101200000.0
2008-03-04 16:59:00,99.515,99.57,99.515,99.57,98600000.0
2008-03-04 17:00:00,99.57,99.58,99.55,99.57,95400000.0
2008-03-04 17:01:00,99.57,99.61,99.55,99.59,90400000.0
2008-03-04 17:02:00,99.59,99.6,99.55,99.57,87600000.0
2008-03-04 17:03:00,99.57,99.58,99.54,99.58,107500000.0
2008-03-04 17:04:00,99.58,99.59,99.57,99.57,110000000.0
2008-03-04 17:05:00,99.57,99.595,99.57,99.57,171600000.0
2008-03-04 17:06:00,99.575,99.66,99.575,99.63,121900000.0
2008-03-04 17:07:00,99.63,99.65,99.6,99.65,98800000.0
2008-03-04 17:08:00,99.65,99.67,99.62,99.63,94000000.0
2008-03-04 17:09:00,99.63,99.64,99.62,99.62,126000000.0
2008-03-04 17:10:00,99.62,99.65,99.62,99.64,89800000.0
2008-03-04 17:11:00,99.64,99.72,99.64,99.71,71900000.0
2008-03-04 17:12:00,99.705,99.72,99.68,99.7,79200000.0
2008-03-04 17:13:00,99.7,99.72,99.68,99.7,60100000.0
2008-03-04 17:14:00,99.7,99.71,99.66,99.66,76400000.0
2008-03-04 17:15:00,99.66,99.67,99.64,99.65,93500000.0
2008-03-04 17:16:00,99.65,99.68,99.65,99.68,49600000.0
2008-03-04 17:17:00,99.68,99.68,99.63,99.66,56400000.0
2008-03-04 17:18:00,99.66,99.66,99.62,99.62,59400000.0
2008-03-04 17:19:00,99.62,99.63,99.61,99.61,91100000.0
2008-03-04 17:20:00,99.61,99.66,99.61,99.66,105500000.0
2008-03-04 17:21:00,99.66,99.69,99.65,99.68,70000000.0
2008-03-04 17:22:00,99.68,99.69,99.63,99.64,64400000.0
2008-03-04 17:23:00,99.64,99.66,99.61,99.64,68200000.0
2008-03-04 17:24:00,99.64,99.65,99.61,99.63,68000000.0
2008-03-04 17:25:00,99.63,99.64,99.62,99.63,58800000.0
2008-03-04 17:26:00,99.63,99.64,99.62,99.63,51400000.0
2008-03-04 17:27:00,99.63,99.64,99.61,99.61,52200000.0
2008-03-04 17:28:00,99.61,99.61,99.59,99.59,70300000.0
2008-03-04 17:29:00,99.59,99.6,99.58,99.59,85600000.0
2008-03-04 17:30:00,99.59,99.6,99.58,99.595,64600000.0
2008-03-04 17:31:00,99.6,99.61,99.58,99.6,85400000.0
2008-03-04 17:32:00,99.59,99.61,99.59,99.59,109700000.0
2008-03-04 17:33:00,99.59,99.6,99.57,99.58,69400000.0
2008-03-04 17:34:00,99.58,99.59,99.57,99.585,90200000.0
2008-03-04 17:35:00,99.59,99.59,99.57,99.585,82800000.0
2008-03-04 17:36:00,99.585,99.59,99.53,99.54,80800000.0
2008-03-04 17:37:00,99.54,99.58,99.53,99.58,75000000.0
2008-03-04 17:38:00,99.575,99.575,99.55,99.56,108800000.0
2008-03-04 17:39:00,99.56,99.57,99.54,99.57,100000000.0
2008-03-04 17:40:00,99.57,99.575,99.56,99.57,95200000.0
2008-03-04 17:41:00,99.57,99.59,99.565,99.575,120700000.0
2008-03-04 17:42:00,99.575,99.575,99.525,99.53,100900000.0
2008-03-04 17:43:00,99.53,99.55,99.52,99.53,57400000.0
2008-03-04 17:44:00,99.53,99.54,99.51,99.54,63900000.0
2008-03-04 17:45:00,99.54,99.55,99.52,99.53,63400000.0
2008-03-04 17:46:00,99.53,99.54,99.51,99.54,59100000.0
2008-03-04 17:47:00,99.54,99.55,99.53,99.53,44000000.0
2008-03-04 17:48:00,99.53,99.54,99.52,99.54,84800000.0
2008-03-04 17:49:00,99.54,99.55,99.5,99.5,59500000.0
2008-03-04 17:50:00,99.5,99.51,99.47,99.495,170700000.0
2008-03-04 17:51:00,99.49,99.52,99.485,99.5,96400000.0
2008-03-04 17:52:00,99.5,99.51,99.465,99.475,73900000.0
2008-03-04 17:53:00,99.475,99.49,99.46,99.48,60000000.0
2008-03-04 17:54:00,99.48,99.495,99.465,99.48,87400000.0
2008-03-04 17:55:00,99.48,99.5,99.46,99.5,83300000.0
2008-03-04 17:56:00,99.49,99.49,99.43,99.43,113900000.0
2008-03-04 17:57:00,99.43,99.43,99.39,99.42,86400000.0
2008-03-04 17:58:00,99.42,99.42,99.39,99.41,91200000.0
2008-03-04 17:59:00,99.41,99.425,99.39,99.4,66600000.0
2008-03-04 18:00:00,99.4,99.41,99.38,99.4,48100000.0
2008-03-04 18:01:00,99.4,99.4,99.34,99.4,77500000.0
2008-03-04 18:02:00,99.39,99.4,99.38,99.38,85000000.0
2008-03-04 18:03:00,99.38,99.4,99.36,99.4,103000000.0
2008-03-04 18:04:00,99.4,99.415,99.39,99.41,86000000.0
2008-03-04 18:05:00,99.41,99.42,99.38,99.4,66000000.0
2008-03-04 18:06:00,99.4,99.4,99.32,99.32,50600000.0
2008-03-04 18:07:00,99.32,99.34,99.295,99.31,93000000.0
2008-03-04 18:08:00,99.31,99.35,99.28,99.35,121800000.0
2008-03-04 18:09:00,99.35,99.37,99.33,99.35,96800000.0
2008-03-04 18:10:00,99.35,99.37,99.34,99.35,78600000.0
2008-03-04 18:11:00,99.35,99.38,99.335,99.335,45300000.0
2008-03-04 18:12:00,99.335,99.38,99.32,99.36,96100000.0
2008-03-04 18:13:00,99.36,99.37,99.34,99.34,83300000.0
2008-03-04 18:14:00,99.34,99.35,99.32,99.32,49400000.0
2008-03-04 18:15:00,99.32,99.335,99.29,99.32,78900000.0
2008-03-04 18:16:00,99.32,99.35,99.3,99.35,48600000.0
2008-03-04 18:17:00,99.35,99.36,99.31,99.31,80000000.0
2008-03-04 18:18:00,99.31,99.34,99.3,99.31,75300000.0
2008-03-04 18:19:00,99.31,99.34,99.3,99.32,67200000.0
2008-03-04 18:20:00,99.32,99.35,99.32,99.34,102700000.0
2008-03-04 18:21:00,99.34,99.34,99.25,99.26,59000000.0
2008-03-04 18:22:00,99.26,99.28,99.23,99.26,223600000.0
2008-03-04 18:23:00,99.26,99.33,99.24,99.3,59200000.0
2008-03-04 18:24:00,99.3,99.3,99.25,99.25,48200000.0
2008-03-04 18:25:00,99.25,99.27,99.24,99.25,77100000.0
2008-03-04 18:26:00,99.25,99.26,99.23,99.26,79300000.0
2008-03-04 18:27:00,99.26,99.26,99.225,99.24,68200000.0
2008-03-04 18:28:00,99.24,99.26,99.24,99.25,62700000.0
2008-03-04 18:29:00,99.25,99.3,99.25,99.3,64400000.0
2008-03-04 18:30:00,99.3,99.325,99.295,99.32,101400000.0
2008-03-04 18:31:00,99.32,99.32,99.255,99.255,88200000.0
2008-03-04 18:32:00,99.26,99.28,99.25,99.25,51000000.0
2008-03-04 18:33:00,99.25,99.27,99.24,99.26,65400000.0
2008-03-04 18:34:00,99.26,99.28,99.24,99.25,58700000.0
2008-03-04 18:35:00,99.25,99.27,99.23,99.25,118000000.0
2008-03-04 18:36:00,99.25,99.26,99.22,99.22,67300000.0
2008-03-04 18:37:00,99.22,99.24,99.2,99.21,80300000.0
2008-03-04 18:38:00,99.21,99.23,99.2,99.22,75700000.0
2008-03-04 18:39:00,99.22,99.26,99.22,99.23,56200000.0
2008-03-04 18:40:00,99.23,99.26,99.23,99.23,54200000.0
2008-03-04 18:41:00,99.23,99.25,99.21,99.23,103000000.0
2008-03-04 18:42:00,99.23,99.23,99.18,99.2,83600000.0
2008-03-04 18:43:00,99.2,99.21,99.18,99.19,86400000.0
2008-03-04 18:44:00,99.19,99.205,99.16,99.2,118700000.0
2008-03-04 18:45:00,99.2,99.23,99.195,99.21,90200000.0
2008-03-04 18:46:00,99.21,99.23,99.2,99.22,98200000.0
2008-03-04 18:47:00,99.22,99.24,99.2,99.2,110600000.0
2008-03-04 18:48:00,99.2,99.24,99.2,99.225,92700000.0
2008-03-04 18:49:00,99.225,99.225,99.21,99.225,86800000.0
2008-03-04 18:50:00,99.225,99.225,99.18,99.19,102700000.0
2008-03-04 18:51:00,99.195,99.22,99.18,99.205,105200000.0
2008-03-04 18:52:00,99.205,99.21,99.17,99.17,109500000.0
2008-03-04 18:53:00,99.17,99.18,99.145,99.16,102400000.0
2008-03-04 18:54:00,99.16,99.18,99.14,99.16,81000000.0
2008-03-04 18:55:00,99.16,99.19,99.15,99.16,91200000.0
2008-03-04 18:56:00,99.16,99.195,99.16,99.175,118700000.0
2008-03-04 18:57:00,99.175,99.21,99.16,99.19,98300000.0
2008-03-04 18:58:00,99.19,99.2,99.17,99.18,106100000.0
2008-03-04 18:59:00,99.18,99.19,99.15,99.155,100800000.0
2008-03-04 19:00:00,99.155,99.155,99.13,99.14,100700000.0
2008-03-04 19:01:00,99.14,99.15,99.13,99.15,61500000.0
2008-03-04 19:02:00,99.15,99.15,99.12,99.14,74000000.0
2008-03-04 19:03:00,99.14,99.18,99.14,99.16,69800000.0
2008-03-04 19:04:00,99.16,99.19,99.16,99.16,86000000.0
2008-03-04 19:05:00,99.16,99.17,99.15,99.15,66800000.0
2008-03-04 19:06:00,99.15,99.2,99.15,99.2,80000000.0
2008-03-04 19:07:00,99.2,99.21,99.19,99.21,44400000.0
2008-03-04 19:08:00,99.21,99.24,99.2,99.23,70600000.0
2008-03-04 19:09:00,99.23,99.24,99.22,99.23,45000000.0
2008-03-04 19:10:00,99.23,99.23,99.22,99.23,59700000.0
2008-03-04 19:11:00,99.23,99.23,99.21,99.23,58700000.0
2008-03-04 19:12:00,99.23,99.28,99.22,99.27,78000000.0
2008-03-04 19:13:00,99.27,99.29,99.25,99.28,65000000.0
2008-03-04 19:14:00,99.28,99.28,99.24,99.245,65200000.0
2008-03-04 19:15:00,99.245,99.27,99.23,99.25,103300000.0
2008-03-04 19:16:00,99.25,99.32,99.24,99.31,91800000.0
2008-03-04 19:17:00,99.32,99.32,99.26,99.26,93800000.0
2008-03-04 19:18:00,99.26,99.315,99.26,99.26,97700000.0
2008-03-04 19:19:00,99.26,99.31,99.26,99.31,87400000.0
2008-03-04 19:20:00,99.31,99.31,99.31,99.31,61000000.0
2008-03-04 19:21:00,99.31,99.31,99.27,99.27,70100000.0
2008-03-04 19:22:00,99.27,99.31,99.27,99.3,78600000.0
2008-03-04 19:23:00,99.305,99.31,99.28,99.3,84000000.0
2008-03-04 19:24:00,99.3,99.3,99.27,99.3,70700000.0
2008-03-04 19:25:00,99.3,99.34,99.3,99.32,61600000.0
2008-03-04 19:26:00,99.32,99.38,99.32,99.36,58600000.0
2008-03-04 19:27:00,99.36,99.37,99.34,99.36,46500000.0
2008-03-04 19:28:00,99.36,99.38,99.35,99.38,52300000.0
2008-03-04 19:29:00,99.38,99.39,99.36,99.37,44400000.0
2008-03-04 19:30:00,99.37,99.37,99.35,99.37,54600000.0
2008-03-04 19:31:00,99.37,99.39,99.37,99.37,48000000.0
2008-03-04 19:32:00,99.37,99.4,99.37,99.4,46400000.0
2008-03-04 19:33:00,99.4,99.4,99.35,99.36,87000000.0
2008-03-04 19:34:00,99.37,99.38,99.35,99.37,74900000.0
2008-03-04 19:35:00,99.37,99.39,99.34,99.34,91500000.0
2008-03-04 19:36:00,99.34,99.35,99.33,99.33,64700000.0
2008-03-04 19:37:00,99.33,99.33,99.3,99.305,53400000.0
2008-03-04 19:38:00,99.305,99.33,99.3,99.33,79800000.0
2008-03-04 19:39:00,99.33,99.34,99.31,99.31,46400000.0
2008-03-04 19:40:00,99.32,99.35,99.31,99.33,61000000.0
2008-03-04 19:41:00,99.33,99.36,99.31,99.35,100400000.0
2008-03-04 19:42:00,99.35,99.38,99.35,99.37,54800000.0
2008-03-04 19:43:00,99.37,99.38,99.33,99.34,55000000.0
2008-03-04 19:44:00,99.34,99.34,99.33,99.33,74900000.0
2008-03-04 19:45:00,99.33,99.37,99.33,99.37,95100000.0
2008-03-04 19:46:00,99.37,99.38,99.35,99.37,107500000.0
2008-03-04 19:47:00,99.37,99.38,99.37,99.38,48600000.0
2008-03-04 19:48:00,99.38,99.38,99.35,99.35,55200000.0
2008-03-04 19:49:00,99.35,99.37,99.34,99.34,129000000.0
2008-03-04 19:50:00,99.34,99.37,99.33,99.36,49600000.0
2008-03-04 19:51:00,99.36,99.36,99.32,99.32,45600000.0
2008-03-04 19:52:00,99.32,99.33,99.3,99.32,53600000.0
2008-03-04 19:53:00,99.31,99.34,99.3,99.34,110000000.0
2008-03-04 19:54:00,99.34,99.34,99.31,99.33,50000000.0
2008-03-04 19:55:00,99.33,99.34,99.32,99.33,47100000.0
2008-03-04 19:56:00,99.33,99.33,99.32,99.32,46600000.0
2008-03-04 19:57:00,99.32,99.35,99.295,99.3,114800000.0
2008-03-04 19:58:00,99.3,99.36,99.3,99.325,95400000.0
2008-03-04 19:59:00,99.325,99.38,99.32,99.38,84500000.0
2008-03-04 20:00:00,99.38,99.39,99.36,99.39,50200000.0
2008-03-04 20:01:00,99.39,99.41,99.39,99.4,45200000.0
2008-03-04 20:02:00,99.4,99.4,99.36,99.36,45000000.0
2008-03-04 20:03:00,99.36,99.36,99.32,99.32,53200000.0
2008-03-04 20:04:00,99.32,99.33,99.26,99.28,237000000.0
2008-03-04 20:05:00,99.285,99.32,99.265,99.29,71600000.0
2008-03-04 20:06:00,99.29,99.29,99.26,99.29,109900000.0
2008-03-04 20:07:00,99.29,99.32,99.29,99.3,97000000.0
2008-03-04 20:08:00,99.3,99.33,99.28,99.32,97500000.0
2008-03-04 20:09:00,99.32,99.32,99.29,99.3,62400000.0
2008-03-04 20:10:00,99.3,99.305,99.29,99.3,199300000.0
2008-03-04 20:11:00,99.3,99.32,99.29,99.31,75000000.0
2008-03-04 20:12:00,99.295,99.305,99.285,99.29,156300000.0
2008-03-04 20:13:00,99.29,99.34,99.29,99.32,94200000.0
2008-03-04 20:14:00,99.32,99.33,99.31,99.32,111100000.0
2008-03-04 20:15:00,99.32,99.36,99.315,99.325,139100000.0
2008-03-04 20:16:00,99.325,99.335,99.31,99.32,61200000.0
2008-03-04 20:17:00,99.32,99.33,99.315,99.315,93600000.0
2008-03-04 20:18:00,99.32,99.375,99.315,99.37,89800000.0
2008-03-04 20:19:00,99.37,99.38,99.34,99.35,86200000.0
2008-03-04 20:20:00,99.35,99.39,99.35,99.39,83600000.0
2008-03-04 20:21:00,99.39,99.39,99.35,99.36,79700000.0
2008-03-04 20:22:00,99.36,99.38,99.35,99.37,66600000.0
2008-03-04 20:23:00,99.37,99.37,99.315,99.315,134400000.0
2008-03-04 20:24:00,99.32,99.34,99.31,99.315,90600000.0
2008-03-04 20:25:00,99.315,99.35,99.315,99.32,111800000.0
2008-03-04 20:26:00,99.32,99.415,99.32,99.405,206900000.0
2008-03-04 20:27:00,99.405,99.495,99.405,99.48,133300000.0
2008-03-04 20:28:00,99.48,99.51,99.43,99.44,71200000.0
2008-03-04 20:29:00,99.44,99.45,99.42,99.44,56700000.0
2008-03-04 20:30:00,99.44,99.44,99.4,99.41,55200000.0
2008-03-04 20:31:00,99.41,99.41,99.38,99.38,47000000.0
2008-03-04 20:32:00,99.38,99.4,99.365,99.38,86700000.0
2008-03-04 20:33:00,99.38,99.41,99.34,99.38,321400000.0
2008-03-04 20:34:00,99.38,99.4,99.38,99.38,117200000.0
2008-03-04 20:35:00,99.38,99.4,99.335,99.345,206300000.0
2008-03-04 20:36:00,99.34,99.365,99.325,99.345,88600000.0
2008-03-04 20:37:00,99.35,99.36,99.29,99.3,61600000.0
2008-03-04 20:38:00,99.3,99.375,99.3,99.37,83600000.0
2008-03-04 20:39:00,99.37,99.37,99.345,99.35,81400000.0
2008-03-04 20:40:00,99.35,99.385,99.34,99.36,82800000.0
2008-03-04 20:41:00,99.36,99.405,99.36,99.39,87300000.0
2008-03-04 20:42:00,99.395,99.45,99.39,99.43,118000000.0
2008-03-04 20:43:00,99.43,99.43,99.38,99.4,108900000.0
2008-03-04 20:44:00,99.395,99.43,99.38,99.39,59400000.0
2008-03-04 20:45:00,99.39,99.43,99.39,99.4,55200000.0
2008-03-04 20:46:00,99.4,99.46,99.4,99.43,140400000.0
2008-03-04 20:47:00,99.43,99.43,99.4,99.42,62800000.0
2008-03-04 20:48:00,99.42,99.44,99.4,99.43,66000000.0
2008-03-04 20:49:00,99.43,99.43,99.4,99.41,54200000.0
2008-03-04 20:50:00,99.41,99.41,99.38,99.39,90500000.0
2008-03-04 20:51:00,99.39,99.42,99.38,99.41,90400000.0
2008-03-04 20:52:00,99.41,99.44,99.4,99.43,91100000.0
2008-03-04 20:53:00,99.43,99.435,99.41,99.43,97900000.0
2008-03-04 20:54:00,99.43,99.47,99.43,99.44,48800000.0
2008-03-04 20:55:00,99.44,99.44,99.39,99.4,88700000.0
2008-03-04 20:56:00,99.4,99.43,99.395,99.43,88400000.0
2008-03-04 20:57:00,99.42,99.43,99.38,99.39,70200000.0
2008-03-04 20:58:00,99.39,99.445,99.36,99.43,84500000.0
2008-03-04 20:59:00,99.43,99.43,99.36,99.39,88400000.0
2008-03-04 21:00:00,99.39,99.41,99.39,99.41,88400000.0
2008-03-04 21:01:00,99.41,99.42,99.37,99.38,81000000.0
2008-03-04 21:02:00,99.38,99.385,99.35,99.38,124800000.0
2008-03-04 21:03:00,99.38,99.41,99.375,99.41,92400000.0
2008-03-04 21:04:00,99.41,99.44,99.41,99.415,99700000.0
2008-03-04 21:05:00,99.415,99.415,99.38,99.4,101700000.0
2008-03-04 21:06:00,99.4,99.425,99.4,99.42,79000000.0
2008-03-04 21:07:00,99.42,99.42,99.37,99.37,103500000.0
2008-03-04 21:08:00,99.37,99.42,99.365,99.39,78800000.0
2008-03-04 21:09:00,99.39,99.39,99.35,99.38,103500000.0
2008-03-04 21:10:00,99.38,99.41,99.37,99.41,84400000.0
2008-03-04 21:11:00,99.41,99.41,99.35,99.35,71600000.0
2008-03-04 21:12:00,99.35,99.36,99.33,99.35,61000000.0
2008-03-04 21:13:00,99.35,99.39,99.32,99.33,81500000.0
2008-03-04 21:14:00,99.33,99.35,99.32,99.34,149400000.0
2008-03-04 21:15:00,99.34,99.36,99.33,99.34,80900000.0
2008-03-04 21:16:00,99.34,99.36,99.33,99.35,78200000.0
2008-03-04 21:17:00,99.35,99.37,99.34,99.35,115000000.0
2008-03-04 21:18:00,99.35,99.35,99.32,99.32,90000000.0
2008-03-04 21:19:00,99.32,99.34,99.32,99.33,83000000.0
2008-03-04 21:20:00,99.33,99.35,99.305,99.345,230500000.0
2008-03-04 21:21:00,99.34,99.4,99.32,99.34,92600000.0
2008-03-04 21:22:00,99.33,99.375,99.33,99.36,149700000.0
2008-03-04 21:23:00,99.36,99.38,99.355,99.36,94700000.0
2008-03-04 21:24:00,99.36,99.37,99.34,99.36,57700000.0
2008-03-04 21:25:00,99.36,99.41,99.36,99.4,68400000.0
2008-03-04 21:26:00,99.4,99.41,99.38,99.38,44800000.0
2008-03-04 21:27:00,99.38,99.4,99.36,99.37,47900000.0
2008-03-04 21:28:00,99.37,99.4,99.365,99.37,63300000.0
2008-03-04 21:29:00,99.37,99.395,99.37,99.37,55800000.0
2008-03-04 21:30:00,99.37,99.37,99.355,99.355,63000000.0
2008-03-04 21:31:00,99.355,99.375,99.35,99.37,97200000.0
2008-03-04 21:32:00,99.37,99.39,99.365,99.37,91600000.0
2008-03-04 21:33:00,99.37,99.38,99.33,99.33,115200000.0
2008-03-04 21:34:00,99.33,99.35,99.31,99.35,93700000.0
2008-03-04 21:35:00,99.35,99.36,99.33,99.35,74600000.0
2008-03-04 21:36:00,99.35,99.35,99.33,99.34,50800000.0
2008-03-04 21:37:00,99.34,99.35,99.33,99.35,66000000.0
2008-03-04 21:38:00,99.35,99.38,99.33,99.36,61600000.0
2008-03-04 21:39:00,99.36,99.385,99.36,99.385,93600000.0
2008-03-04 21:40:00,99.385,99.39,99.37,99.39,113100000.0
2008-03-04 21:41:00,99.39,99.43,99.39,99.43,96900000.0
2008-03-04 21:42:00,99.43,99.43,99.4,99.41,79800000.0
2008-03-04 21:43:00,99.41,99.47,99.41,99.46,78400000.0
2008-03-04 21:44:00,99.46,99.47,99.45,99.46,76100000.0
2008-03-04 21:45:00,99.46,99.465,99.43,99.46,84300000.0
2008-03-04 21:46:00,99.46,99.46,99.44,99.46,74700000.0
2008-03-04 21:47:00,99.46,99.49,99.46,99.46,54400000.0
2008-03-04 21:48:00,99.46,99.515,99.46,99.515,88100000.0
2008-03-04 21:49:00,99.52,99.55,99.49,99.49,329900000.0
2008-03-04 21:50:00,99.49,99.51,99.47,99.48,105300000.0
2008-03-04 21:51:00,99.48,99.51,99.48,99.5,107200000.0
2008-03-04 21:52:00,99.5,99.55,99.49,99.5,73200000.0
2008-03-04 21:53:00,99.5,99.51,99.47,99.48,82400000.0
2008-03-04 21:54:00,99.48,99.51,99.48,99.49,74900000.0
2008-03-04 21:55:00,99.49,99.495,99.45,99.45,81100000.0
2008-03-04 21:56:00,99.45,99.48,99.44,99.44,76000000.0
2008-03-04 21:57:00,99.44,99.45,99.43,99.43,46600000.0
2008-03-04 21:58:00,99.44,99.46,99.42,99.45,52600000.0
2008-03-04 21:59:00,99.45,99.52,99.45,99.52,71400000.0
2008-03-04 22:00:00,99.595,99.605,99.51,99.51,88200000.0
2008-03-04 22:01:00,99.52,99.54,99.5,99.51,65600000.0
2008-03-04 22:02:00,99.51,99.52,99.49,99.5,65800000.0
2008-03-04 22:03:00,99.5,99.57,99.5,99.555,66800000.0
2008-03-04 22:04:00,99.55,99.635,99.55,99.6,100500000.0
2008-03-04 22:05:00,99.6,99.615,99.58,99.59,136000000.0
2008-03-04 22:06:00,99.59,99.62,99.58,99.62,88600000.0
2008-03-04 22:07:00,99.62,99.66,99.6,99.66,84000000.0
2008-03-04 22:08:00,99.67,99.67,99.625,99.67,65600000.0
2008-03-04 22:09:00,99.67,99.68,99.64,99.66,70400000.0
2008-03-04 22:10:00,99.66,99.66,99.61,99.61,85600000.0
2008-03-04 22:11:00,99.61,99.635,99.58,99.61,196300000.0
2008-03-04 22:12:00,99.61,99.61,99.57,99.59,68200000.0
2008-03-04 22:13:00,99.59,99.63,99.585,99.63,94200000.0
2008-03-04 22:14:00,99.63,99.645,99.615,99.615,94600000.0
2008-03-04 22:15:00,99.615,99.69,99.61,99.65,84200000.0
2008-03-04 22:16:00,99.65,99.71,99.65,99.665,69800000.0
2008-03-04 22:17:00,99.665,99.665,99.615,99.645,88800000.0
2008-03-04 22:18:00,99.645,99.655,99.63,99.63,96800000.0
2008-03-04 22:19:00,99.63,99.68,99.63,99.66,71100000.0
2008-03-04 22:20:00,99.66,99.68,99.63,99.64,95500000.0
2008-03-04 22:21:00,99.64,99.655,99.635,99.64,124600000.0
2008-03-04 22:22:00,99.64,99.67,99.635,99.665,107300000.0
2008-03-04 22:23:00,99.665,99.665,99.615,99.635,107400000.0
2008-03-04 22:24:00,99.635,99.635,99.615,99.615,167700000.0
2008-03-04 22:25:00,99.615,99.625,99.59,99.61,183600000.0
2008-03-04 22:26:00,99.61,99.61,99.58,99.59,127200000.0
2008-03-04 22:27:00,99.59,99.595,99.545,99.585,107900000.0
2008-03-04 22:28:00,99.585,99.585,99.525,99.53,162400000.0
2008-03-04 22:29:00,99.53,99.555,99.53,99.545,145400000.0
2008-03-04 22:30:00,99.545,99.56,99.54,99.56,137100000.0
2008-03-04 22:31:00,99.56,99.585,99.56,99.56,107600000.0
2008-03-04 22:32:00,99.56,99.565,99.55,99.56,123600000.0
2008-03-04 22:33:00,99.56,99.6,99.56,99.59,102300000.0
2008-03-04 22:34:00,99.59,99.59,99.54,99.58,113200000.0
2008-03-04 22:35:00,99.58,99.64,99.555,99.64,68300000.0
2008-03-04 22:36:00,99.64,99.64,99.53,99.53,191700000.0
2008-03-04 22:37:00,99.53,99.56,99.52,99.525,187700000.0
2008-03-04 22:38:00,99.525,99.555,99.525,99.55,98600000.0
2008-03-04 22:39:00,99.55,99.59,99.55,99.575,85400000.0
2008-03-04 22:40:00,99.575,99.575,99.54,99.56,88500000.0
2008-03-04 22:41:00,99.56,99.635,99.55,99.63,124000000.0
2008-03-04 22:42:00,99.63,99.665,99.6,99.65,99800000.0
2008-03-04 22:43:00,99.65,99.67,99.625,99.65,85700000.0
2008-03-04 22:44:00,99.65,99.65,99.605,99.64,69400000.0
2008-03-04 22:45:00,99.64,99.655,99.625,99.625,83200000.0
2008-03-04 22:46:00,99.625,99.63,99.57,99.58,143800000.0
2008-03-04 22:47:00,99.58,99.58,99.51,99.55,121900000.0
2008-03-04 22:48:00,99.55,99.57,99.53,99.54,83600000.0
2008-03-04 22:49:00,99.54,99.56,99.54,99.55,47800000.0
2008-03-04 22:50:00,99.55,99.56,99.51,99.51,52000000.0
2008-03-04 22:51:00,99.515,99.57,99.515,99.56,48800000.0
2008-03-04 22:52:00,99.56,99.57,99.52,99.52,48800000.0
2008-03-04 22:53:00,99.52,99.57,99.51,99.565,324800000.0
2008-03-04 22:54:00,99.565,99.565,99.53,99.53,143200000.0
2008-03-04 22:55:00,99.53,99.58,99.52,99.57,64500000.0
2008-03-04 22:56:00,99.57,99.59,99.56,99.57,77200000.0
2008-03-04 22:57:00,99.57,99.58,99.56,99.57,81400000.0
2008-03-04 22:58:00,99.57,99.57,99.54,99.54,302200000.0
2008-03-04 22:59:00,99.54,99.55,99.53,99.54,53000000.0
2008-03-04 23:00:00,99.54,99.55,99.52,99.54,77400000.0
2008-03-04 23:01:00,99.54,99.54,99.53,99.53,49600000.0
2008-03-04 23:02:00,99.53,99.54,99.53,99.54,87400000.0
2008-03-04 23:03:00,99.54,99.55,99.54,99.54,60200000.0
2008-03-04 23:04:00,99.54,99.56,99.535,99.56,44400000.0
2008-03-04 23:05:00,99.56,99.58,99.525,99.54,50500000.0
2008-03-04 23:06:00,99.54,99.55,99.52,99.525,207600000.0
2008-03-04 23:07:00,99.525,99.525,99.52,99.52,139800000.0
2008-03-04 23:08:00,99.52,99.54,99.52,99.53,68600000.0
2008-03-04 23:09:00,99.53,99.53,99.515,99.515,387500000.0
2008-03-04 23:10:00,99.515,99.55,99.515,99.55,141500000.0
2008-03-04 23:11:00,99.55,99.56,99.53,99.53,53000000.0
2008-03-04 23:12:00,99.53,99.55,99.53,99.55,74800000.0
2008-03-04 23:13:00,99.55,99.56,99.52,99.53,89200000.0
2008-03-04 23:14:00,99.53,99.53,99.5,99.505,394200000.0
2008-03-04 23:15:00,99.505,99.54,99.505,99.52,71500000.0
2008-03-04 23:16:00,99.52,99.53,99.52,99.52,913400000.0
2008-03-04 23:17:00,99.52,99.52,99.52,99.52,422700000.0
2008-03-04 23:18:00,99.52,99.52,99.52,99.52,104000000.0
2008-03-04 23:19:00,99.52,99.53,99.5,99.52,290400000.0
2008-03-04 23:20:00,99.52,99.54,99.52,99.54,480200000.0
2008-03-04 23:21:00,99.54,99.54,99.52,99.52,419800000.0
2008-03-04 23:22:00,99.52,99.52,99.505,99.505,862600000.0
2008-03-04 23:23:00,99.505,99.505,99.49,99.5,1668300000.0
2008-03-04 23:24:00,99.5,99.52,99.49,99.52,1452300000.0
2008-03-04 23:25:00,99.52,99.52,99.495,99.51,1633600000.0
2008-03-04 23:26:00,99.51,99.51,99.5,99.5,96400000.0
2008-03-04 23:27:00,99.5,99.5,99.5,99.5,86800000.0
2008-03-04 23:28:00,99.5,99.53,99.5,99.51,430900000.0
2008-03-04 23:29:00,99.51,99.52,99.51,99.52,468900000.0
2008-03-04 23:30:00,99.52,99.52,99.52,99.52,470300000.0
2008-03-04 23:31:00,99.52,99.52,99.51,99.51,211000000.0
2008-03-04 23:32:00,99.51,99.52,99.51,99.52,1325300000.0
2008-03-04 23:33:00,99.52,99.52,99.515,99.515,1222000000.0
2008-03-04 23:34:00,99.515,99.55,99.515,99.525,106300000.0
2008-03-04 23:35:00,99.525,99.525,99.51,99.52,787800000.0
2008-03-04 23:36:00,99.52,99.535,99.5,99.53,1146600000.0
2008-03-04 23:37:00,99.53,99.56,99.52,99.54,650200000.0
2008-03-04 23:38:00,99.54,99.54,99.525,99.54,1280800000.0
2008-03-04 23:39:00,99.53,99.54,99.52,99.53,423600000.0
2008-03-04 23:40:00,99.52,99.58,99.52,99.56,423600000.0
2008-03-04 23:41:00,99.56,99.59,99.55,99.59,103500000.0
2008-03-04 23:42:00,99.59,99.59,99.56,99.58,485000000.0
2008-03-04 23:43:00,99.58,99.59,99.56,99.56,1020500000.0
2008-03-04 23:44:00,99.56,99.57,99.56,99.56,107600000.0
2008-03-04 23:45:00,99.56,99.56,99.53,99.54,712400000.0
2008-03-04 23:46:00,99.54,99.555,99.54,99.55,110000000.0
2008-03-04 23:47:00,99.55,99.56,99.54,99.55,377600000.0
2008-03-04 23:48:00,99.55,99.56,99.54,99.55,291700000.0
2008-03-04 23:49:00,99.55,99.57,99.54,99.57,153100000.0
2008-03-04 23:50:00,99.57,99.57,99.56,99.56,133800000.0
2008-03-04 23:51:00,99.56,99.56,99.53,99.535,293300000.0
2008-03-04 23:52:00,99.535,99.595,99.53,99.565,190000000.0
2008-03-04 23:53:00,99.565,99.595,99.54,99.59,341500000.0
2008-03-04 23:54:00,99.59,99.59,99.58,99.58,182800000.0
2008-03-04 23:55:00,99.58,99.6,99.57,99.6,139600000.0
2008-03-04 23:56:00,99.6,99.62,99.595,99.615,1646200000.0
2008-03-04 23:57:00,99.615,99.615,99.58,99.6,1532300000.0
2008-03-04 23:58:00,99.6,99.6,99.585,99.59,970200000.0
2008-03-04 23:59:00,99.59,99.61,99.575,99.575,731200000.0
2008-03-05 00:00:00,99.575,99.575,99.56,99.56,363200000.0
2008-03-05 00:01:00,99.56,99.56,99.52,99.53,508600000.0
2008-03-05 00:02:00,99.53,99.54,99.53,99.53,1631800000.0
2008-03-05 00:03:00,99.53,99.53,99.52,99.53,1275000000.0
2008-03-05 00:04:00,99.53,99.54,99.51,99.52,1230400000.0
2008-03-05 00:05:00,99.52,99.55,99.52,99.53,1863200000.0
2008-03-05 00:06:00,99.53,99.55,99.53,99.55,838200000.0
2008-03-05 00:07:00,99.55,99.55,99.51,99.53,503800000.0
2008-03-05 00:08:00,99.53,99.53,99.52,99.52,951800000.0
2008-03-05 00:09:00,99.52,99.53,99.51,99.51,506800000.0
2008-03-05 00:10:00,99.51,99.52,99.5,99.5,50000000.0
2008-03-05 00:11:00,99.5,99.53,99.5,99.53,42800000.0
2008-03-05 00:12:00,99.53,99.53,99.52,99.53,70000000.0
2008-03-05 00:13:00,99.53,99.54,99.52,99.53,295100000.0
2008-03-05 00:14:00,99.53,99.57,99.53,99.56,478400000.0
2008-03-05 00:15:00,99.56,99.57,99.56,99.565,1833400000.0
2008-03-05 00:16:00,99.565,99.57,99.565,99.57,1755000000.0
2008-03-05 00:17:00,99.57,99.585,99.57,99.575,1708700000.0
2008-03-05 00:18:00,99.575,99.59,99.55,99.55,1685900000.0
2008-03-05 00:19:00,99.55,99.555,99.51,99.515,1449200000.0
2008-03-05 00:20:00,99.515,99.515,99.495,99.495,1772300000.0
2008-03-05 00:21:00,99.495,99.495,99.48,99.495,1765900000.0
2008-03-05 00:22:00,99.495,99.5,99.49,99.495,1487200000.0
2008-03-05 00:23:00,99.495,99.51,99.49,99.5,1502800000.0
2008-03-05 00:24:00,99.5,99.5,99.49,99.5,1881600000.0
2008-03-05 00:25:00,99.5,99.505,99.5,99.5,1299900000.0
2008-03-05 00:26:00,99.5,99.505,99.5,99.5,1492600000.0
2008-03-05 00:27:00,99.5,99.51,99.49,99.51,1649700000.0
2008-03-05 00:28:00,99.51,99.52,99.49,99.52,1487800000.0
2008-03-05 00:29:00,99.52,99.57,99.5,99.56,904000000.0
2008-03-05 00:30:00,99.56,99.605,99.56,99.59,256900000.0
2008-03-05 00:31:00,99.59,99.6,99.565,99.57,114400000.0
2008-03-05 00:32:00,99.57,99.585,99.54,99.55,1447100000.0
2008-03-05 00:33:00,99.55,99.56,99.515,99.55,864700000.0
2008-03-05 00:34:00,99.55,99.58,99.55,99.56,1095800000.0
2008-03-05 00:35:00,99.56,99.56,99.55,99.55,988700000.0
2008-03-05 00:36:00,99.55,99.55,99.53,99.53,1426600000.0
2008-03-05 00:37:00,99.53,99.54,99.53,99.54,1453500000.0
2008-03-05 00:38:00,99.54,99.55,99.53,99.54,666100000.0
2008-03-05 00:39:00,99.54,99.54,99.515,99.525,230000000.0
2008-03-05 00:40:00,99.525,99.54,99.49,99.515,1577600000.0
2008-03-05 00:41:00,99.515,99.55,99.51,99.53,551200000.0
2008-03-05 00:42:00,99.53,99.53,99.51,99.515,708000000.0
2008-03-05 00:43:00,99.515,99.525,99.495,99.52,1690400000.0
2008-03-05 00:44:00,99.52,99.52,99.48,99.5,1089600000.0
2008-03-05 00:45:00,99.5,99.53,99.49,99.53,1015400000.0
2008-03-05 00:46:00,99.53,99.535,99.515,99.52,1624900000.0
2008-03-05 00:47:00,99.52,99.53,99.52,99.53,1739200000.0
2008-03-05 00:48:00,99.53,99.57,99.53,99.55,1755000000.0
2008-03-05 00:49:00,99.55,99.55,99.535,99.54,1786200000.0
2008-03-05 00:50:00,99.54,99.545,99.54,99.54,1760000000.0
2008-03-05 00:51:00,99.54,99.555,99.54,99.545,866700000.0
2008-03-05 00:52:00,99.545,99.555,99.545,99.55,1796400000.0
2008-03-05 00:53:00,99.55,99.55,99.55,99.55,1747200000.0
2008-03-05 00:54:00,99.55,99.555,99.545,99.555,891700000.0
2008-03-05 00:55:00,99.555,99.555,99.53,99.53,1050700000.0
2008-03-05 00:56:00,99.53,99.53,99.51,99.515,1639200000.0
2008-03-05 00:57:00,99.515,99.515,99.51,99.51,1772000000.0
2008-03-05 00:58:00,99.51,99.53,99.51,99.525,1284100000.0
2008-03-05 00:59:00,99.525,99.53,99.52,99.52,1812800000.0
2008-03-05 01:00:00,99.52,99.54,99.505,99.535,1596300000.0
2008-03-05 01:01:00,99.53,99.535,99.505,99.53,1821300000.0
2008-03-05 01:02:00,99.53,99.535,99.51,99.51,988600000.0
2008-03-05 01:03:00,99.51,99.52,99.505,99.52,1421700000.0
2008-03-05 01:04:00,99.52,99.53,99.5,99.52,740600000.0
2008-03-05 01:05:00,99.52,99.545,99.52,99.53,1261900000.0
2008-03-05 01:06:00,99.53,99.535,99.51,99.51,1572500000.0
2008-03-05 01:07:00,99.51,99.525,99.47,99.49,874300000.0
2008-03-05 01:08:00,99.49,99.49,99.44,99.465,1513800000.0
2008-03-05 01:09:00,99.465,99.5,99.465,99.49,795900000.0
2008-03-05 01:10:00,99.49,99.5,99.48,99.48,1336200000.0
2008-03-05 01:11:00,99.48,99.49,99.46,99.46,912200000.0
2008-03-05 01:12:00,99.46,99.47,99.44,99.455,1742800000.0
2008-03-05 01:13:00,99.455,99.465,99.42,99.44,1649500000.0
2008-03-05 01:14:00,99.44,99.465,99.44,99.445,1089000000.0
2008-03-05 01:15:00,99.445,99.485,99.445,99.475,1535200000.0
2008-03-05 01:16:00,99.475,99.485,99.475,99.48,1882400000.0
2008-03-05 01:17:00,99.48,99.49,99.435,99.445,1376200000.0
2008-03-05 01:18:00,99.445,99.455,99.43,99.43,925200000.0
2008-03-05 01:19:00,99.43,99.44,99.41,99.425,1888800000.0
2008-03-05 01:20:00,99.425,99.47,99.415,99.45,688300000.0
2008-03-05 01:21:00,99.45,99.45,99.415,99.42,440000000.0
2008-03-05 01:22:00,99.42,99.43,99.405,99.42,1257400000.0
2008-03-05 01:23:00,99.42,99.42,99.4,99.41,1124500000.0
2008-03-05 01:24:00,99.41,99.42,99.4,99.4,1491800000.0
2008-03-05 01:25:00,99.4,99.42,99.4,99.42,753000000.0
2008-03-05 01:26:00,99.42,99.42,99.41,99.41,1551200000.0
2008-03-05 01:27:00,99.41,99.42,99.405,99.41,1717000000.0
2008-03-05 01:28:00,99.41,99.42,99.41,99.42,1109800000.0
2008-03-05 01:29:00,99.42,99.42,99.41,99.41,667800000.0
2008-03-05 01:30:00,99.41,99.41,99.39,99.4,640200000.0
2008-03-05 01:31:00,99.41,99.43,99.41,99.43,572800000.0
2008-03-05 01:32:00,99.43,99.43,99.42,99.42,60000000.0
2008-03-05 01:33:00,99.42,99.47,99.42,99.465,568400000.0
2008-03-05 01:34:00,99.465,99.49,99.46,99.465,288000000.0
2008-03-05 01:35:00,99.465,99.47,99.44,99.44,1531600000.0
2008-03-05 01:36:00,99.44,99.44,99.42,99.44,1641800000.0
2008-03-05 01:37:00,99.44,99.45,99.435,99.44,1526600000.0
2008-03-05 01:38:00,99.44,99.46,99.435,99.44,1217600000.0
2008-03-05 01:39:00,99.44,99.46,99.435,99.45,519000000.0
2008-03-05 01:40:00,99.45,99.47,99.45,99.47,196800000.0
2008-03-05 01:41:00,99.47,99.47,99.44,99.45,368400000.0
2008-03-05 01:42:00,99.46,99.46,99.45,99.45,45000000.0
2008-03-05 01:43:00,99.45,99.47,99.45,99.47,490800000.0
2008-03-05 01:44:00,99.47,99.47,99.45,99.47,446800000.0
2008-03-05 01:45:00,99.47,99.485,99.45,99.475,1267000000.0
2008-03-05 01:46:00,99.475,99.48,99.47,99.47,1006000000.0
2008-03-05 01:47:00,99.47,99.49,99.465,99.485,1811600000.0
2008-03-05 01:48:00,99.485,99.49,99.48,99.49,1040700000.0
2008-03-05 01:49:00,99.49,99.49,99.48,99.485,1077800000.0
2008-03-05 01:50:00,99.485,99.485,99.44,99.465,1290000000.0
2008-03-05 01:51:00,99.465,99.48,99.46,99.47,349100000.0
2008-03-05 01:52:00,99.47,99.47,99.46,99.46,46000000.0
2008-03-05 01:53:00,99.46,99.46,99.46,99.46,234600000.0
2008-03-05 01:54:00,99.46,99.47,99.445,99.46,214800000.0
2008-03-05 01:55:00,99.46,99.47,99.46,99.47,478900000.0
2008-03-05 01:56:00,99.47,99.47,99.445,99.45,131400000.0
2008-03-05 01:57:00,99.45,99.47,99.45,99.46,182600000.0
2008-03-05 01:58:00,99.46,99.47,99.45,99.46,86600000.0
2008-03-05 01:59:00,99.45,99.45,99.45,99.45,1901200000.0
2008-03-05 02:00:00,99.45,99.48,99.45,99.47,72600000.0
2008-03-05 02:01:00,99.47,99.48,99.46,99.46,47600000.0
2008-03-05 02:02:00,99.46,99.47,99.46,99.47,47600000.0
2008-03-05 02:03:00,99.47,99.49,99.47,99.48,74200000.0
2008-03-05 02:04:00,99.48,99.495,99.475,99.49,1037800000.0
2008-03-05 02:05:00,99.49,99.49,99.49,99.49,180000000.0
2008-03-05 02:06:00,99.49,99.49,99.49,99.49,188800000.0
2008-03-05 02:07:00,99.49,99.49,99.49,99.49,181600000.0
2008-03-05 02:08:00,99.49,99.49,99.475,99.475,184800000.0
2008-03-05 02:09:00,99.475,99.475,99.465,99.465,669700000.0
2008-03-05 02:10:00,99.46,99.47,99.445,99.47,598900000.0
2008-03-05 02:11:00,99.47,99.515,99.465,99.5,1261700006.0
2008-03-05 02:12:00,99.5,99.525,99.495,99.52,2066200019.0
2008-03-05 02:13:00,99.52,99.525,99.52,99.52,1246300000.0
2008-03-05 02:14:00,99.52,99.535,99.51,99.535,1560200000.0
2008-03-05 02:15:00,99.535,99.565,99.525,99.56,1161200000.0
2008-03-05 02:16:00,99.56,99.56,99.545,99.55,1403500016.0
2008-03-05 02:17:00,99.55,99.555,99.545,99.555,1913200006.0
2008-03-05 02:18:00,99.46,99.47,99.46,99.47,1960100081.0
2008-03-05 02:19:00,99.555,99.57,99.55,99.555,1960100081.0
2008-03-05 02:20:00,99.555,99.57,99.555,99.56,188100000.0
2008-03-05 02:21:00,99.565,99.57,99.565,99.565,1352400000.0
2008-03-05 02:22:00,99.565,99.565,99.545,99.545,1169100000.0
2008-03-05 02:23:00,99.545,99.55,99.515,99.515,498900000.0
2008-03-05 02:24:00,99.51,99.525,99.51,99.515,901300000.0
2008-03-05 02:25:00,99.515,99.515,99.51,99.515,1326000000.0
2008-03-05 02:26:00,99.515,99.535,99.51,99.515,746000000.0
2008-03-05 02:27:00,99.515,99.52,99.51,99.515,795400000.0
2008-03-05 02:28:00,99.515,99.515,99.47,99.47,790800000.0
2008-03-05 02:29:00,99.47,99.495,99.47,99.475,825500000.0
2008-03-05 02:30:00,99.475,99.505,99.475,99.485,977000000.0
2008-03-05 02:31:00,99.485,99.5,99.485,99.49,1599400000.0
2008-03-05 02:32:00,99.49,99.49,99.47,99.49,1718000000.0
2008-03-05 02:33:00,99.49,99.49,99.47,99.47,1462600000.0
2008-03-05 02:34:00,99.47,99.48,99.445,99.455,941000001.0
2008-03-05 02:35:00,99.45,99.455,99.445,99.45,1693000000.0
2008-03-05 02:36:00,99.45,99.46,99.445,99.46,1644600000.0
2008-03-05 02:37:00,99.46,99.48,99.46,99.47,898400000.0
2008-03-05 02:38:00,99.47,99.495,99.47,99.49,1017400000.0
2008-03-05 02:39:00,99.49,99.49,99.48,99.48,158600000.0
2008-03-05 02:40:00,99.48,99.52,99.48,99.505,1144800000.0
2008-03-05 02:41:00,99.505,99.525,99.5,99.525,824900000.0
2008-03-05 02:42:00,99.525,99.54,99.5,99.5,1810000000.0
2008-03-05 02:43:00,99.5,99.535,99.49,99.52,1919700000.0
2008-03-05 02:44:00,99.52,99.535,99.515,99.52,1485800000.0
2008-03-05 02:45:00,99.52,99.53,99.51,99.51,818400000.0
2008-03-05 02:46:00,99.51,99.52,99.49,99.495,1531400028.0
2008-03-05 02:47:00,99.495,99.505,99.48,99.505,1211300000.0
2008-03-05 02:48:00,99.505,99.505,99.49,99.49,1711000044.0
2008-03-05 02:49:00,99.49,99.5,99.49,99.49,502500000.0
2008-03-05 02:50:00,99.49,99.49,99.49,99.49,1078400000.0
2008-03-05 02:51:00,99.49,99.495,99.48,99.49,1368300000.0
2008-03-05 02:52:00,99.49,99.51,99.485,99.51,1241000000.0
2008-03-05 02:53:00,99.51,99.55,99.51,99.53,1195000000.0
2008-03-05 02:54:00,99.53,99.545,99.515,99.515,1470600000.0
2008-03-05 02:55:00,99.515,99.53,99.46,99.47,1049300000.0
2008-03-05 02:56:00,99.47,99.485,99.425,99.425,489200000.0
2008-03-05 02:57:00,99.425,99.48,99.425,99.48,464400000.0
2008-03-05 02:58:00,99.48,99.485,99.48,99.485,466700000.0
2008-03-05 02:59:00,99.485,99.5,99.48,99.48,1070800000.0
2008-03-05 03:00:00,99.48,99.48,99.44,99.46,745200000.0
2008-03-05 03:01:00,99.46,99.505,99.46,99.495,814400000.0
2008-03-05 03:02:00,99.495,99.51,99.49,99.505,779400000.0
2008-03-05 03:03:00,99.505,99.505,99.5,99.5,533000000.0
2008-03-05 03:04:00,99.5,99.51,99.5,99.51,50000000.0
2008-03-05 03:05:00,99.51,99.51,99.5,99.5,47600000.0
2008-03-05 03:06:00,99.5,99.555,99.5,99.555,600400000.0
2008-03-05 03:07:00,99.555,99.565,99.535,99.545,823200000.0
2008-03-05 03:08:00,99.545,99.545,99.5,99.5,1409400003.0
2008-03-05 03:09:00,99.5,99.505,99.48,99.485,1792200000.0
2008-03-05 03:10:00,99.485,99.51,99.46,99.5,1454600000.0
2008-03-05 03:11:00,99.495,99.54,99.49,99.515,1738200000.0
2008-03-05 03:12:00,99.515,99.545,99.505,99.505,1589100000.0
2008-03-05 03:13:00,99.505,99.52,99.47,99.47,1763600000.0
2008-03-05 03:14:00,99.47,99.485,99.47,99.485,1710000000.0
2008-03-05 03:15:00,99.485,99.485,99.485,99.485,1702400000.0
2008-03-05 03:16:00,99.485,99.49,99.48,99.48,670200000.0
2008-03-05 03:17:00,99.48,99.49,99.46,99.47,1325600000.0
2008-03-05 03:18:00,99.47,99.47,99.46,99.47,1658000000.0
2008-03-05 03:19:00,99.47,99.49,99.47,99.47,1518000000.0
2008-03-05 03:20:00,99.47,99.475,99.465,99.47,1728600000.0
2008-03-05 03:21:00,99.47,99.47,99.46,99.46,1707800000.0
2008-03-05 03:22:00,99.46,99.465,99.46,99.46,1726200000.0
2008-03-05 03:23:00,99.46,99.47,99.46,99.465,1716900000.0
2008-03-05 03:24:00,99.465,99.495,99.465,99.48,1715000000.0
2008-03-05 03:25:00,99.48,99.48,99.47,99.48,1713000000.0
2008-03-05 03:26:00,99.48,99.49,99.475,99.475,1706600000.0
2008-03-05 03:27:00,99.475,99.48,99.45,99.455,1539000000.0
2008-03-05 03:28:00,99.455,99.495,99.455,99.495,1185000000.0
2008-03-05 03:29:00,99.495,99.535,99.49,99.52,856500000.0
2008-03-05 03:30:00,99.52,99.52,99.51,99.51,459800000.0
2008-03-05 03:31:00,99.51,99.51,99.5,99.505,702200000.0
2008-03-05 03:32:00,99.505,99.505,99.48,99.49,412600000.0
2008-03-05 03:33:00,99.49,99.505,99.49,99.505,1080200000.0
2008-03-05 03:34:00,99.505,99.53,99.49,99.515,1616600000.0
2008-03-05 03:35:00,99.515,99.535,99.51,99.51,1789600000.0
2008-03-05 03:36:00,99.46,99.47,99.46,99.47,2028400000.0
2008-03-05 03:37:00,99.48,99.48,99.47,99.48,2028400000.0
2008-03-05 03:38:00,99.505,99.51,99.505,99.51,2028400000.0
2008-03-05 03:39:00,99.51,99.52,99.51,99.52,1984800002.0
2008-03-05 03:40:00,99.52,99.53,99.515,99.515,1702400000.0
2008-03-05 03:41:00,99.515,99.515,99.49,99.49,1714800000.0
2008-03-05 03:42:00,99.49,99.52,99.48,99.49,1631600000.0
2008-03-05 03:43:00,99.49,99.505,99.48,99.5,1380000000.0
2008-03-05 03:44:00,99.5,99.505,99.495,99.495,525600000.0
2008-03-05 03:45:00,99.495,99.54,99.49,99.52,976700000.0
2008-03-05 03:46:00,99.52,99.535,99.515,99.535,1150600000.0
2008-03-05 03:47:00,99.535,99.535,99.53,99.53,511200000.0
2008-03-05 03:48:00,99.53,99.555,99.53,99.54,468900000.0
2008-03-05 03:49:00,99.54,99.55,99.54,99.54,128500000.0
2008-03-05 03:50:00,99.54,99.54,99.515,99.515,717800000.0
2008-03-05 03:51:00,99.515,99.515,99.515,99.515,1346000000.0
2008-03-05 03:52:00,99.515,99.525,99.505,99.515,1700300000.0
2008-03-05 03:53:00,99.515,99.515,99.505,99.515,1829600000.0
2008-03-05 03:54:00,99.515,99.535,99.51,99.525,822900000.0
2008-03-05 03:55:00,99.525,99.525,99.515,99.52,1478400000.0
2008-03-05 03:56:00,99.52,99.535,99.52,99.53,2124000000.0
2008-03-05 03:57:00,99.525,99.545,99.525,99.525,1749600000.0
2008-03-05 03:58:00,99.545,99.545,99.515,99.52,1747500006.0
2008-03-05 03:59:00,99.52,99.53,99.52,99.52,1689400000.0
2008-03-05 04:00:00,99.52,99.54,99.51,99.51,1673800000.0
2008-03-05 04:01:00,99.51,99.51,99.495,99.505,1734400000.0
2008-03-05 04:02:00,99.505,99.52,99.49,99.52,1492300000.0
2008-03-05 04:03:00,99.52,99.52,99.51,99.51,1465300000.0
2008-03-05 04:04:00,99.51,99.515,99.5,99.515,2029700000.0
2008-03-05 04:05:00,99.515,99.515,99.495,99.505,1898800000.0
2008-03-05 04:06:00,99.505,99.505,99.49,99.495,983200000.0
2008-03-05 04:07:00,99.495,99.495,99.49,99.49,1380800000.0
2008-03-05 04:08:00,99.49,99.495,99.49,99.49,1280600000.0
2008-03-05 04:09:00,99.49,99.495,99.48,99.48,361600000.0
2008-03-05 04:10:00,99.48,99.485,99.46,99.48,968100000.0
2008-03-05 04:11:00,99.48,99.48,99.48,99.48,45200000.0
2008-03-05 04:12:00,99.48,99.48,99.47,99.48,52700000.0
2008-03-05 04:13:00,99.48,99.495,99.48,99.485,214700000.0
2008-03-05 04:14:00,99.485,99.485,99.485,99.485,554400000.0
2008-03-05 04:15:00,99.485,99.485,99.485,99.485,585600000.0
2008-03-05 04:16:00,99.485,99.495,99.485,99.495,469900000.0
2008-03-05 04:17:00,99.495,99.51,99.495,99.51,192600000.0
2008-03-05 04:18:00,99.51,99.51,99.51,99.51,44800000.0
2008-03-05 04:19:00,99.51,99.52,99.51,99.51,49700000.0
2008-03-05 04:20:00,99.51,99.515,99.495,99.5,78700000.0
2008-03-05 04:21:00,99.5,99.505,99.5,99.505,399400000.0
2008-03-05 04:22:00,99.505,99.505,99.505,99.505,544800000.0
2008-03-05 04:23:00,99.505,99.505,99.5,99.5,394000000.0
2008-03-05 04:24:00,99.5,99.505,99.5,99.5,471600000.0
2008-03-05 04:25:00,99.5,99.505,99.485,99.485,426900000.0
2008-03-05 04:26:00,99.485,99.485,99.485,99.485,535200000.0
2008-03-05 04:27:00,99.485,99.485,99.48,99.48,378800000.0
2008-03-05 04:28:00,99.48,99.49,99.48,99.49,56200000.0
2008-03-05 04:29:00,99.49,99.505,99.49,99.5,101800000.0
2008-03-05 04:30:00,99.5,99.5,99.49,99.495,495100000.0
2008-03-05 04:31:00,99.495,99.495,99.48,99.485,974200000.0
2008-03-05 04:32:00,99.485,99.495,99.48,99.49,1329200000.0
2008-03-05 04:33:00,99.49,99.49,99.48,99.48,1076800000.0
2008-03-05 04:34:00,99.48,99.48,99.48,99.48,46200000.0
2008-03-05 04:35:00,99.48,99.48,99.48,99.48,43800000.0
2008-03-05 04:36:00,99.48,99.48,99.47,99.48,108200000.0
2008-03-05 04:37:00,99.48,99.485,99.48,99.48,149600000.0
2008-03-05 04:38:00,99.48,99.48,99.48,99.48,44800000.0
2008-03-05 04:39:00,99.48,99.48,99.47,99.47,61600000.0
2008-03-05 04:40:00,99.47,99.48,99.47,99.48,148000000.0
2008-03-05 04:41:00,99.48,99.48,99.48,99.48,44800000.0
2008-03-05 04:42:00,99.48,99.485,99.48,99.48,73700000.0
2008-03-05 04:43:00,99.48,99.525,99.48,99.525,657500000.0
2008-03-05 04:44:00,99.525,99.525,99.515,99.525,540400000.0
2008-03-05 04:45:00,99.525,99.525,99.515,99.52,484800000.0
2008-03-05 04:46:00,99.52,99.545,99.515,99.545,298900000.0
2008-03-05 04:47:00,99.545,99.565,99.535,99.535,530600000.0
2008-03-05 04:48:00,99.535,99.555,99.53,99.53,1046500000.0
2008-03-05 04:49:00,99.53,99.53,99.48,99.48,1691200000.0
2008-03-05 04:50:00,99.48,99.485,99.47,99.47,1800100000.0
2008-03-05 04:51:00,99.47,99.48,99.46,99.47,1417800000.0
2008-03-05 04:52:00,99.47,99.48,99.47,99.48,964200000.0
2008-03-05 04:53:00,99.48,99.5,99.48,99.49,1565000000.0
2008-03-05 04:54:00,99.47,99.49,99.47,99.49,1845600000.0
2008-03-05 04:55:00,99.5,99.5,99.48,99.485,1845600000.0
2008-03-05 04:56:00,99.485,99.495,99.48,99.485,1905000000.0
2008-03-05 04:57:00,99.485,99.49,99.485,99.485,2113200000.0
2008-03-05 04:58:00,99.485,99.505,99.48,99.5,983200000.0
2008-03-05 04:59:00,99.49,99.515,99.485,99.515,1209600000.0
2008-03-05 05:00:00,99.515,99.515,99.515,99.515,532800000.0
2008-03-05 05:01:00,99.515,99.515,99.51,99.515,908800000.0
2008-03-05 05:02:00,99.515,99.525,99.515,99.525,472200000.0
2008-03-05 05:03:00,99.525,99.525,99.525,99.525,537600000.0
2008-03-05 05:04:00,99.525,99.525,99.52,99.52,220400000.0
2008-03-05 05:05:00,99.52,99.525,99.515,99.52,255800000.0
2008-03-05 05:06:00,99.52,99.525,99.52,99.52,489700000.0
2008-03-05 05:07:00,99.52,99.525,99.52,99.525,1038800000.0
2008-03-05 05:08:00,99.525,99.525,99.505,99.51,684400000.0
2008-03-05 05:09:00,99.51,99.515,99.505,99.505,770200000.0
2008-03-05 05:10:00,99.505,99.53,99.5,99.505,1870200000.0
2008-03-05 05:11:00,99.505,99.505,99.505,99.505,535200000.0
2008-03-05 05:12:00,99.505,99.505,99.505,99.505,530400000.0
2008-03-05 05:13:00,99.505,99.515,99.505,99.515,714000000.0
2008-03-05 05:14:00,99.515,99.515,99.51,99.51,384200000.0
2008-03-05 05:15:00,99.51,99.51,99.5,99.5,713600000.0
2008-03-05 05:16:00,99.5,99.5,99.485,99.5,1870600000.0
2008-03-05 05:17:00,99.5,99.515,99.5,99.51,466800000.0
2008-03-05 05:18:00,99.51,99.515,99.5,99.5,1863000000.0
2008-03-05 05:19:00,99.44,99.44,99.43,99.43,1710200000.0
2008-03-05 05:20:00,99.495,99.5,99.48,99.485,1710200000.0
2008-03-05 05:21:00,99.44,99.44,99.44,99.44,378300000.0
2008-03-05 05:22:00,99.48,99.49,99.48,99.49,378300000.0
2008-03-05 05:23:00,99.49,99.49,99.47,99.47,623000000.0
2008-03-05 05:24:00,99.47,99.48,99.465,99.47,574600000.0
2008-03-05 05:25:00,99.47,99.47,99.46,99.47,501000000.0
2008-03-05 05:26:00,99.47,99.48,99.47,99.48,49600000.0
2008-03-05 05:27:00,99.48,99.5,99.48,99.5,208900000.0
2008-03-05 05:28:00,99.5,99.51,99.5,99.51,46800000.0
2008-03-05 05:29:00,99.51,99.51,99.51,99.51,74000000.0
2008-03-05 05:30:00,99.51,99.51,99.51,99.51,52100000.0
2008-03-05 05:31:00,99.51,99.51,99.5,99.5,301700000.0
2008-03-05 05:32:00,99.5,99.5,99.49,99.49,914800000.0
2008-03-05 05:33:00,99.49,99.5,99.49,99.5,2119600000.0
2008-03-05 05:34:00,99.5,99.5,99.49,99.5,1078100000.0
2008-03-05 05:35:00,99.5,99.5,99.5,99.5,44800000.0
2008-03-05 05:36:00,99.5,99.5,99.48,99.485,1833000000.0
2008-03-05 05:38:00,99.45,99.46,99.44,99.46,353500000.0
2008-03-05 05:39:00,99.49,99.49,99.48,99.49,353500000.0
2008-03-05 05:40:00,99.49,99.495,99.48,99.49,278600000.0
2008-03-05 05:41:00,99.49,99.49,99.48,99.485,118100000.0
2008-03-05 05:42:00,99.485,99.485,99.48,99.48,1442800000.0
2008-03-05 05:43:00,99.48,99.49,99.48,99.49,1923400000.0
2008-03-05 05:44:00,99.49,99.505,99.49,99.495,2001000000.0
2008-03-05 05:45:00,99.495,99.505,99.495,99.5,1026300000.0
2008-03-05 05:46:00,99.5,99.5,99.49,99.495,1261400000.0
2008-03-05 05:47:00,99.495,99.5,99.49,99.495,1633800000.0
2008-03-05 05:48:00,99.495,99.5,99.49,99.495,1967900000.0
2008-03-05 05:50:00,99.5,99.52,99.475,99.485,1706800000.0
2008-03-05 05:51:00,99.485,99.49,99.47,99.48,1686800000.0
2008-03-05 05:52:00,99.48,99.49,99.47,99.47,365300000.0
2008-03-05 05:53:00,99.47,99.49,99.47,99.48,1216800000.0
2008-03-05 05:54:00,99.48,99.49,99.48,99.49,524600000.0
2008-03-05 05:55:00,99.49,99.505,99.49,99.49,757000000.0
2008-03-05 05:56:00,99.49,99.51,99.49,99.505,1494600000.0
2008-03-05 05:57:00,99.505,99.53,99.49,99.51,972700000.0
2008-03-05 05:58:00,99.51,99.53,99.49,99.5,1408200000.0
2008-03-05 05:59:00,99.5,99.51,99.495,99.5,1662400000.0
2008-03-05 06:00:00,99.5,99.5,99.49,99.49,292700000.0
2008-03-05 06:01:00,99.49,99.52,99.475,99.475,1430800000.0
2008-03-05 06:02:00,99.475,99.485,99.46,99.48,1765400000.0
2008-03-05 06:03:00,99.48,99.48,99.445,99.47,720300000.0
2008-03-05 06:04:00,99.47,99.48,99.44,99.46,1078400000.0
2008-03-05 06:05:00,99.46,99.47,99.45,99.46,655500000.0
2008-03-05 06:06:00,99.46,99.47,99.46,99.465,1293100000.0
2008-03-05 06:07:00,99.465,99.47,99.455,99.455,1679000000.0
2008-03-05 06:08:00,99.455,99.47,99.455,99.455,1658400000.0
2008-03-05 06:09:00,99.455,99.455,99.445,99.455,1786400000.0
2008-03-05 06:10:00,99.45,99.48,99.45,99.465,1717400000.0
2008-03-05 06:11:00,99.465,99.47,99.45,99.455,1633600000.0
2008-03-05 06:12:00,99.46,99.47,99.46,99.47,1182600000.0
2008-03-05 06:13:00,99.47,99.47,99.46,99.46,1822400000.0
2008-03-05 06:14:00,99.46,99.47,99.45,99.46,1677800000.0
2008-03-05 06:15:00,99.46,99.47,99.455,99.47,247500000.0
2008-03-05 06:16:00,99.47,99.48,99.445,99.445,747000000.0
2008-03-05 06:17:00,99.445,99.45,99.445,99.45,1522400000.0
2008-03-05 06:18:00,99.45,99.45,99.45,99.45,1702400000.0
2008-03-05 06:19:00,99.45,99.45,99.43,99.435,1710000000.0
2008-03-05 06:20:00,99.43,99.43,99.425,99.43,1718400000.0
2008-03-05 06:21:00,99.43,99.435,99.43,99.435,1715800000.0
2008-03-05 06:22:00,99.435,99.44,99.43,99.44,1112800000.0
2008-03-05 06:23:00,99.44,99.45,99.44,99.45,1228900000.0
2008-03-05 06:24:00,99.45,99.475,99.45,99.47,535600000.0
2008-03-05 06:25:00,99.47,99.47,99.47,99.47,67400000.0
2008-03-05 06:26:00,99.47,99.495,99.47,99.47,415600000.0
2008-03-05 06:27:00,99.47,99.48,99.47,99.47,211600000.0
2008-03-05 06:28:00,99.47,99.48,99.47,99.47,48100000.0
2008-03-05 06:29:00,99.47,99.47,99.47,99.47,1028400000.0
2008-03-05 06:30:00,99.47,99.49,99.47,99.47,110400000.0
2008-03-05 06:31:00,99.47,99.48,99.47,99.48,1158000000.0
2008-03-05 06:32:00,99.48,99.48,99.47,99.48,156400000.0
2008-03-05 06:33:00,99.48,99.49,99.48,99.48,251400000.0
2008-03-05 06:34:00,99.48,99.49,99.48,99.48,64600000.0
2008-03-05 06:35:00,99.48,99.48,99.46,99.46,291800000.0
2008-03-05 06:36:00,99.46,99.47,99.45,99.46,874300000.0
2008-03-05 06:37:00,99.46,99.46,99.46,99.46,302800000.0
2008-03-05 06:38:00,99.46,99.47,99.44,99.46,91600000.0
2008-03-05 06:39:00,99.46,99.46,99.46,99.46,44800000.0
2008-03-05 06:40:00,99.46,99.485,99.46,99.48,702800000.0
2008-03-05 06:41:00,99.48,99.49,99.48,99.49,2076200000.0
2008-03-05 06:42:00,99.49,99.49,99.49,99.49,1794600000.0
2008-03-05 06:43:00,99.49,99.515,99.485,99.51,1308500000.0
2008-03-05 06:44:00,99.51,99.51,99.5,99.51,939300000.0
2008-03-05 06:45:00,99.51,99.51,99.48,99.48,858700000.0
2008-03-05 06:46:00,99.48,99.49,99.47,99.47,1639000000.0
2008-03-05 06:47:00,99.47,99.485,99.47,99.475,1687200000.0
2008-03-05 06:48:00,99.475,99.495,99.47,99.47,1721200000.0
2008-03-05 06:49:00,99.47,99.47,99.47,99.47,1729200000.0
2008-03-05 06:50:00,99.47,99.485,99.47,99.475,1703800000.0
2008-03-05 06:51:00,99.475,99.495,99.475,99.485,1702400000.0
2008-03-05 06:52:00,99.485,99.505,99.48,99.505,1673600000.0
2008-03-05 06:53:00,99.505,99.55,99.48,99.515,1626500000.0
2008-03-05 06:54:00,99.515,99.515,99.5,99.505,1443200000.0
2008-03-05 06:55:00,99.505,99.505,99.485,99.485,1761000000.0
2008-03-05 06:56:00,99.485,99.49,99.475,99.475,1703600000.0
2008-03-05 06:57:00,99.475,99.48,99.475,99.48,1718000000.0
2008-03-05 06:58:00,99.48,99.51,99.455,99.51,1667000000.0
2008-03-05 06:59:00,99.51,99.52,99.5,99.52,96600000.0
2008-03-05 07:00:00,99.52,99.52,99.52,99.52,46800000.0
2008-03-05 07:01:00,99.52,99.52,99.51,99.51,44400000.0
2008-03-05 07:02:00,99.51,99.51,99.495,99.505,799800000.0
2008-03-05 07:03:00,99.505,99.525,99.505,99.52,1748400000.0
2008-03-05 07:04:00,99.52,99.53,99.515,99.53,1213400000.0
2008-03-05 07:05:00,99.53,99.55,99.53,99.54,1599000000.0
2008-03-05 07:06:00,99.54,99.55,99.51,99.52,416900000.0
2008-03-05 07:07:00,99.52,99.53,99.49,99.51,684400000.0
2008-03-05 07:08:00,99.51,99.51,99.51,99.51,45400000.0
2008-03-05 07:09:00,99.51,99.51,99.51,99.51,44000000.0
2008-03-05 07:10:00,99.51,99.52,99.505,99.51,585700000.0
2008-03-05 07:11:00,99.51,99.515,99.51,99.51,299600000.0
2008-03-05 07:12:00,99.51,99.525,99.51,99.525,1499600000.0
2008-03-05 07:13:00,99.525,99.53,99.51,99.51,624600000.0
2008-03-05 07:14:00,99.51,99.52,99.51,99.52,45000000.0
2008-03-05 07:15:00,99.52,99.52,99.51,99.51,45200000.0
2008-03-05 07:16:00,99.51,99.51,99.49,99.49,44400000.0
2008-03-05 07:17:00,99.49,99.5,99.49,99.5,1297000000.0
2008-03-05 07:18:00,99.5,99.51,99.495,99.495,1452800000.0
2008-03-05 07:19:00,99.495,99.51,99.49,99.51,811400000.0
2008-03-05 07:20:00,99.51,99.51,99.5,99.51,675400000.0
2008-03-05 07:21:00,99.51,99.55,99.5,99.535,1408000000.0
2008-03-05 07:22:00,99.535,99.535,99.53,99.535,1749000000.0
2008-03-05 07:23:00,99.535,99.55,99.53,99.55,1172900000.0
2008-03-05 07:24:00,99.55,99.6,99.54,99.6,754200000.0
2008-03-05 07:25:00,99.6,99.6,99.56,99.58,293800000.0
2008-03-05 07:26:00,99.58,99.58,99.57,99.57,52800000.0
2008-03-05 07:27:00,99.57,99.59,99.57,99.57,157100000.0
2008-03-05 07:28:00,99.57,99.6,99.57,99.59,215800000.0
2008-03-05 07:29:00,99.59,99.59,99.58,99.58,44200000.0
2008-03-05 07:30:00,99.58,99.58,99.57,99.58,44600000.0
2008-03-05 07:31:00,99.58,99.58,99.56,99.56,44800000.0
2008-03-05 07:32:00,99.56,99.57,99.55,99.55,50500000.0
2008-03-05 07:33:00,99.55,99.56,99.55,99.56,47400000.0
2008-03-05 07:34:00,99.56,99.56,99.52,99.52,44600000.0
2008-03-05 07:35:00,99.52,99.52,99.505,99.515,1039800000.0
2008-03-05 07:36:00,99.515,99.515,99.495,99.5,1755600000.0
2008-03-05 07:37:00,99.5,99.52,99.5,99.51,155200000.0
2008-03-05 07:38:00,99.51,99.53,99.5,99.53,198400000.0
2008-03-05 07:39:00,99.53,99.53,99.52,99.53,56600000.0
2008-03-05 07:40:00,99.53,99.53,99.5,99.515,287600000.0
2008-03-05 07:41:00,99.515,99.53,99.515,99.52,1160800000.0
2008-03-05 07:42:00,99.52,99.52,99.515,99.515,185600000.0
2008-03-05 07:43:00,99.515,99.53,99.515,99.53,112800000.0
2008-03-05 07:44:00,99.53,99.535,99.53,99.53,1472400000.0
2008-03-05 07:45:00,99.53,99.54,99.53,99.54,54800000.0
2008-03-05 07:46:00,99.54,99.54,99.52,99.53,71200000.0
2008-03-05 07:47:00,99.53,99.53,99.515,99.515,28800000.0
2008-03-05 07:48:00,99.515,99.515,99.515,99.515,22200000.0
2008-03-05 07:49:00,99.515,99.515,99.515,99.515,22200000.0
2008-03-05 07:50:00,99.515,99.515,99.515,99.515,21400000.0
2008-03-05 07:51:00,99.515,99.53,99.515,99.53,231500000.0
2008-03-05 07:52:00,99.53,99.53,99.515,99.515,964300000.0
2008-03-05 07:53:00,99.515,99.53,99.515,99.515,1709200000.0
2008-03-05 07:54:00,99.515,99.52,99.515,99.515,498800000.0
2008-03-05 07:55:00,99.515,99.515,99.515,99.515,45100000.0
2008-03-05 07:56:00,99.515,99.53,99.515,99.515,138300000.0
2008-03-05 07:57:00,99.515,99.515,99.515,99.515,29800000.0
2008-03-05 07:58:00,99.515,99.515,99.515,99.515,24500000.0
2008-03-05 07:59:00,99.515,99.535,99.515,99.53,473200000.0
2008-03-05 08:00:00,99.53,99.55,99.52,99.52,484200000.0
2008-03-05 08:01:00,99.52,99.53,99.52,99.53,343200000.0
2008-03-05 08:02:00,99.53,99.54,99.53,99.54,95400000.0
2008-03-05 08:03:00,99.54,99.56,99.515,99.54,1483500000.0
2008-03-05 08:04:00,99.54,99.57,99.54,99.56,523800000.0
2008-03-05 08:05:00,99.56,99.56,99.53,99.53,344400000.0
2008-03-05 08:06:00,99.53,99.54,99.52,99.52,1852000000.0
2008-03-05 08:07:00,99.52,99.52,99.515,99.52,525600000.0
2008-03-05 08:08:00,99.52,99.54,99.515,99.515,322000000.0
2008-03-05 08:09:00,99.515,99.515,99.515,99.515,22000000.0
2008-03-05 08:10:00,99.515,99.515,99.515,99.515,82900000.0
2008-03-05 08:11:00,99.515,99.52,99.515,99.515,80200000.0
2008-03-05 08:12:00,99.52,99.52,99.515,99.515,29200000.0
2008-03-05 08:13:00,99.515,99.52,99.515,99.52,26400000.0
2008-03-05 08:14:00,99.515,99.515,99.515,99.515,22000000.0
2008-03-05 08:15:00,99.515,99.515,99.49,99.515,75300000.0
2008-03-05 08:16:00,99.515,99.515,99.48,99.5,65600000.0
2008-03-05 08:17:00,99.5,99.5,99.48,99.5,103000000.0
2008-03-05 08:18:00,99.5,99.5,99.49,99.5,80700000.0
2008-03-05 08:19:00,99.5,99.5,99.47,99.475,1317300000.0
2008-03-05 08:20:00,99.475,99.48,99.47,99.48,1034100000.0
2008-03-05 08:21:00,99.48,99.49,99.48,99.48,45000000.0
2008-03-05 08:22:00,99.48,99.48,99.46,99.46,1102300000.0
2008-03-05 08:23:00,99.46,99.5,99.46,99.5,1700000000.0
2008-03-05 08:24:00,99.5,99.55,99.5,99.54,51200000.0
2008-03-05 08:25:00,99.54,99.57,99.53,99.555,62500000.0
2008-03-05 08:26:00,99.555,99.555,99.53,99.53,89600000.0
2008-03-05 08:27:00,99.53,99.54,99.515,99.52,107800000.0
2008-03-05 08:28:00,99.52,99.54,99.52,99.535,206800000.0
2008-03-05 08:29:00,99.535,99.56,99.535,99.545,126600000.0
2008-03-05 08:30:00,99.54,99.555,99.54,99.545,800300000.0
2008-03-05 08:31:00,99.545,99.575,99.545,99.565,614300000.0
2008-03-05 08:32:00,99.565,99.585,99.555,99.555,101700000.0
2008-03-05 08:33:00,99.555,99.6,99.55,99.58,66700000.0
2008-03-05 08:34:00,99.58,99.59,99.57,99.57,54600000.0
2008-03-05 08:35:00,99.57,99.58,99.56,99.56,568900000.0
2008-03-05 08:36:00,99.56,99.635,99.56,99.635,504500000.0
2008-03-05 08:37:00,99.635,99.635,99.59,99.595,700600000.0
2008-03-05 08:38:00,99.595,99.605,99.595,99.595,1648800000.0
2008-03-05 08:39:00,99.595,99.605,99.595,99.595,1704800000.0
2008-03-05 08:40:00,99.595,99.61,99.59,99.605,1108100000.0
2008-03-05 08:41:00,99.605,99.605,99.54,99.56,1375900000.0
2008-03-05 08:42:00,99.555,99.57,99.555,99.57,739600000.0
2008-03-05 08:43:00,99.57,99.57,99.55,99.56,155600000.0
2008-03-05 08:44:00,99.56,99.56,99.56,99.56,44800000.0
2008-03-05 08:45:00,99.56,99.58,99.56,99.565,94400000.0
2008-03-05 08:46:00,99.565,99.57,99.56,99.57,92200000.0
2008-03-05 08:47:00,99.57,99.57,99.57,99.57,96800000.0
2008-03-05 08:48:00,99.57,99.59,99.57,99.59,119800000.0
2008-03-05 08:49:00,99.59,99.625,99.59,99.615,351600000.0
2008-03-05 08:50:00,99.615,99.64,99.615,99.64,119200000.0
2008-03-05 08:51:00,99.64,99.66,99.64,99.645,132600000.0
2008-03-05 08:52:00,99.645,99.65,99.625,99.645,178100000.0
2008-03-05 08:53:00,99.645,99.74,99.645,99.72,392500000.0
2008-03-05 08:54:00,99.72,99.72,99.67,99.67,729400000.0
2008-03-05 08:55:00,99.67,99.7,99.66,99.695,1291000000.0
2008-03-05 08:56:00,99.695,99.715,99.68,99.68,207400000.0
2008-03-05 08:57:00,99.68,99.68,99.64,99.645,768400000.0
2008-03-05 08:58:00,99.645,99.655,99.63,99.64,954200000.0
2008-03-05 08:59:00,99.64,99.67,99.63,99.63,355100000.0
2008-03-05 09:00:00,99.63,99.66,99.62,99.635,124500000.0
2008-03-05 09:01:00,99.64,99.64,99.61,99.62,786800000.0
2008-03-05 09:02:00,99.62,99.66,99.62,99.625,768400000.0
2008-03-05 09:03:00,99.625,99.64,99.62,99.625,1545800000.0
2008-03-05 09:04:00,99.625,99.645,99.62,99.63,1447400000.0
2008-03-05 09:05:00,99.63,99.63,99.565,99.585,995500000.0
2008-03-05 09:06:00,99.59,99.6,99.575,99.59,371300000.0
2008-03-05 09:07:00,99.59,99.59,99.59,99.59,44400000.0
2008-03-05 09:08:00,99.59,99.59,99.58,99.59,51200000.0
2008-03-05 09:09:00,99.59,99.59,99.58,99.58,45400000.0
2008-03-05 09:10:00,99.58,99.59,99.57,99.58,56800000.0
2008-03-05 09:11:00,99.58,99.59,99.55,99.56,109500000.0
2008-03-05 09:12:00,99.56,99.63,99.545,99.62,178400000.0
2008-03-05 09:13:00,99.62,99.655,99.61,99.64,174400000.0
2008-03-05 09:14:00,99.64,99.68,99.64,99.68,599800000.0
2008-03-05 09:15:00,99.68,99.715,99.67,99.71,840600000.0
2008-03-05 09:16:00,99.71,99.75,99.71,99.75,388700000.0
2008-03-05 09:17:00,99.75,99.76,99.73,99.75,291400000.0
2008-03-05 09:18:00,99.75,99.75,99.68,99.68,241500000.0
2008-03-05 09:19:00,99.68,99.69,99.64,99.64,356300000.0
2008-03-05 09:20:00,99.64,99.68,99.64,99.66,317100000.0
2008-03-05 09:21:00,99.66,99.67,99.65,99.67,259900000.0
2008-03-05 09:22:00,99.66,99.66,99.62,99.62,223200000.0
2008-03-05 09:23:00,99.62,99.635,99.555,99.61,445500000.0
2008-03-05 09:24:00,99.61,99.61,99.57,99.57,436400000.0
2008-03-05 09:25:00,99.57,99.595,99.565,99.59,360900000.0
2008-03-05 09:26:00,99.58,99.625,99.58,99.61,654300000.0
2008-03-05 09:27:00,99.61,99.64,99.6,99.62,122700000.0
2008-03-05 09:28:00,99.62,99.64,99.61,99.63,144600000.0
2008-03-05 09:29:00,99.63,99.64,99.61,99.63,346300000.0
2008-03-05 09:30:00,99.63,99.66,99.62,99.64,302600000.0
2008-03-05 09:31:00,99.64,99.68,99.63,99.68,126300000.0
2008-03-05 09:32:00,99.69,99.73,99.66,99.68,216900000.0
2008-03-05 09:33:00,99.68,99.72,99.665,99.69,87600000.0
2008-03-05 09:34:00,99.69,99.72,99.69,99.7,79900000.0
2008-03-05 09:35:00,99.7,99.7,99.67,99.67,99600000.0
2008-03-05 09:36:00,99.67,99.68,99.655,99.66,71000000.0
2008-03-05 09:37:00,99.66,99.67,99.645,99.65,136100000.0
2008-03-05 09:38:00,99.65,99.68,99.65,99.66,226300000.0
2008-03-05 09:39:00,99.66,99.68,99.65,99.65,180700000.0
2008-03-05 09:40:00,99.65,99.655,99.63,99.64,365100000.0
2008-03-05 09:41:00,99.64,99.65,99.62,99.63,356700000.0
2008-03-05 09:42:00,99.63,99.64,99.62,99.625,337600000.0
2008-03-05 09:43:00,99.625,99.66,99.62,99.635,279000000.0
2008-03-05 09:44:00,99.635,99.64,99.615,99.63,270700000.0
2008-03-05 09:45:00,99.63,99.66,99.615,99.66,591000000.0
2008-03-05 09:46:00,99.65,99.74,99.645,99.74,635000000.0
2008-03-05 09:47:00,99.74,99.75,99.705,99.72,347800000.0
2008-03-05 09:48:00,99.72,99.74,99.705,99.71,245300000.0
2008-03-05 09:49:00,99.71,99.71,99.685,99.7,387300000.0
2008-03-05 09:50:00,99.7,99.72,99.675,99.68,222500000.0
2008-03-05 09:51:00,99.68,99.7,99.66,99.7,408700000.0
2008-03-05 09:52:00,99.7,99.7,99.66,99.69,447200000.0
2008-03-05 09:53:00,99.69,99.71,99.67,99.71,103500000.0
2008-03-05 09:54:00,99.71,99.71,99.67,99.69,180300000.0
2008-03-05 09:55:00,99.69,99.7,99.68,99.68,85200000.0
2008-03-05 09:56:00,99.68,99.71,99.68,99.71,93500000.0
2008-03-05 09:57:00,99.71,99.73,99.7,99.72,51800000.0
2008-03-05 09:58:00,99.72,99.72,99.705,99.72,44600000.0
2008-03-05 09:59:00,99.72,99.73,99.7,99.71,102900000.0
2008-03-05 10:00:00,99.69,99.69,99.62,99.62,87300000.0
2008-03-05 10:01:00,99.62,99.64,99.6,99.64,49600000.0
2008-03-05 10:02:00,99.64,99.64,99.59,99.62,48900000.0
2008-03-05 10:03:00,99.62,99.62,99.54,99.55,152300000.0
2008-03-05 10:04:00,99.55,99.58,99.55,99.56,114400000.0
2008-03-05 10:05:00,99.56,99.57,99.54,99.545,149300000.0
2008-03-05 10:06:00,99.545,99.55,99.52,99.53,233400000.0
2008-03-05 10:07:00,99.53,99.535,99.465,99.535,321300000.0
2008-03-05 10:08:00,99.53,99.57,99.52,99.56,193100000.0
2008-03-05 10:09:00,99.56,99.59,99.53,99.55,136600000.0
2008-03-05 10:10:00,99.55,99.58,99.52,99.55,231500000.0
2008-03-05 10:11:00,99.55,99.58,99.55,99.58,157700000.0
2008-03-05 10:12:00,99.58,99.58,99.545,99.55,203800000.0
2008-03-05 10:13:00,99.55,99.58,99.54,99.58,458500000.0
2008-03-05 10:14:00,99.58,99.58,99.535,99.55,82000000.0
2008-03-05 10:15:00,99.55,99.55,99.515,99.53,87200000.0
2008-03-05 10:16:00,99.53,99.54,99.49,99.52,83400000.0
2008-03-05 10:17:00,99.52,99.535,99.5,99.52,177700000.0
2008-03-05 10:18:00,99.52,99.54,99.48,99.48,177200000.0
2008-03-05 10:19:00,99.48,99.52,99.48,99.51,121100000.0
2008-03-05 10:20:00,99.51,99.535,99.51,99.53,97700000.0
2008-03-05 10:21:00,99.53,99.54,99.51,99.525,69600000.0
2008-03-05 10:22:00,99.53,99.53,99.51,99.52,94200000.0
2008-03-05 10:23:00,99.52,99.53,99.51,99.52,82300000.0
2008-03-05 10:24:00,99.52,99.55,99.515,99.55,49800000.0
2008-03-05 10:25:00,99.55,99.58,99.55,99.57,45800000.0
2008-03-05 10:26:00,99.57,99.61,99.54,99.6,100500000.0
2008-03-05 10:27:00,99.6,99.61,99.59,99.6,66900000.0
2008-03-05 10:28:00,99.6,99.6,99.56,99.57,62700000.0
2008-03-05 10:29:00,99.57,99.62,99.56,99.61,68700000.0
2008-03-05 10:30:00,99.61,99.64,99.6,99.64,109100000.0
2008-03-05 10:31:00,99.64,99.64,99.6,99.61,69800000.0
2008-03-05 10:32:00,99.615,99.64,99.6,99.63,217300000.0
2008-03-05 10:33:00,99.63,99.67,99.63,99.66,111400000.0
2008-03-05 10:34:00,99.66,99.66,99.64,99.64,98800000.0
2008-03-05 10:35:00,99.64,99.65,99.61,99.62,68200000.0
2008-03-05 10:36:00,99.62,99.62,99.57,99.59,80800000.0
2008-03-05 10:37:00,99.59,99.6,99.58,99.59,83600000.0
2008-03-05 10:38:00,99.59,99.59,99.56,99.57,63000000.0
2008-03-05 10:39:00,99.57,99.58,99.54,99.54,98800000.0
2008-03-05 10:40:00,99.545,99.555,99.53,99.53,73400000.0
2008-03-05 10:41:00,99.53,99.55,99.53,99.54,149300000.0
2008-03-05 10:42:00,99.54,99.575,99.54,99.545,105500000.0
2008-03-05 10:43:00,99.545,99.55,99.48,99.5,106900000.0
2008-03-05 10:44:00,99.5,99.5,99.46,99.475,198800000.0
2008-03-05 10:45:00,99.475,99.49,99.43,99.49,91600000.0
2008-03-05 10:46:00,99.49,99.49,99.465,99.475,114000000.0
2008-03-05 10:47:00,99.475,99.495,99.46,99.48,92600000.0
2008-03-05 10:48:00,99.48,99.5,99.47,99.5,108400000.0
2008-03-05 10:49:00,99.5,99.535,99.5,99.51,112800000.0
2008-03-05 10:50:00,99.51,99.55,99.51,99.53,100300000.0
2008-03-05 10:51:00,99.53,99.545,99.52,99.545,213000000.0
2008-03-05 10:52:00,99.545,99.56,99.54,99.54,108200000.0
2008-03-05 10:53:00,99.54,99.54,99.51,99.51,194400000.0
2008-03-05 10:54:00,99.51,99.52,99.505,99.51,84800000.0
2008-03-05 10:55:00,99.51,99.52,99.5,99.51,76200000.0
2008-03-05 10:56:00,99.51,99.515,99.495,99.51,39900000.0
2008-03-05 10:57:00,99.51,99.51,99.495,99.51,60500000.0
2008-03-05 10:58:00,99.51,99.54,99.51,99.54,71400000.0
2008-03-05 10:59:00,99.54,99.55,99.53,99.54,154300000.0
2008-03-05 11:00:00,99.54,99.56,99.515,99.52,124600000.0
2008-03-05 11:01:00,99.52,99.54,99.52,99.53,51500000.0
2008-03-05 11:02:00,99.53,99.545,99.52,99.54,126600000.0
2008-03-05 11:03:00,99.54,99.55,99.52,99.52,59800000.0
2008-03-05 11:04:00,99.52,99.54,99.52,99.53,54000000.0
2008-03-05 11:05:00,99.53,99.55,99.53,99.53,51100000.0
2008-03-05 11:06:00,99.53,99.55,99.51,99.54,214400000.0
2008-03-05 11:07:00,99.54,99.555,99.52,99.52,221000000.0
2008-03-05 11:08:00,99.52,99.54,99.52,99.52,87700000.0
2008-03-05 11:09:00,99.52,99.53,99.51,99.52,49600000.0
2008-03-05 11:10:00,99.52,99.55,99.52,99.54,104500000.0
2008-03-05 11:11:00,99.54,99.61,99.53,99.61,101100000.0
2008-03-05 11:12:00,99.61,99.61,99.58,99.58,102100000.0
2008-03-05 11:13:00,99.58,99.59,99.57,99.59,46600000.0
2008-03-05 11:14:00,99.59,99.6,99.59,99.59,47600000.0
2008-03-05 11:15:00,99.59,99.6,99.59,99.59,55200000.0
2008-03-05 11:16:00,99.59,99.6,99.58,99.59,66800000.0
2008-03-05 11:17:00,99.59,99.595,99.58,99.59,72500000.0
2008-03-05 11:18:00,99.59,99.59,99.56,99.57,70200000.0
2008-03-05 11:19:00,99.57,99.58,99.56,99.58,50500000.0
2008-03-05 11:20:00,99.58,99.58,99.57,99.58,48800000.0
2008-03-05 11:21:00,99.58,99.58,99.56,99.56,141100000.0
2008-03-05 11:22:00,99.56,99.57,99.55,99.56,64800000.0
2008-03-05 11:23:00,99.56,99.57,99.56,99.56,45200000.0
2008-03-05 11:24:00,99.56,99.62,99.56,99.62,58500000.0
2008-03-05 11:25:00,99.62,99.63,99.61,99.63,59300000.0
2008-03-05 11:26:00,99.63,99.63,99.63,99.63,44600000.0
2008-03-05 11:27:00,99.63,99.63,99.59,99.6,55100000.0
2008-03-05 11:28:00,99.6,99.62,99.6,99.6,44800000.0
2008-03-05 11:29:00,99.6,99.61,99.58,99.58,44600000.0
2008-03-05 11:30:00,99.58,99.59,99.55,99.58,87400000.0
2008-03-05 11:31:00,99.58,99.59,99.58,99.59,97200000.0
2008-03-05 11:32:00,99.59,99.61,99.59,99.6,66400000.0
2008-03-05 11:33:00,99.6,99.6,99.57,99.57,72600000.0
2008-03-05 11:34:00,99.57,99.58,99.56,99.58,72100000.0
2008-03-05 11:35:00,99.58,99.59,99.56,99.59,87900000.0
2008-03-05 11:36:00,99.59,99.6,99.58,99.585,141000000.0
2008-03-05 11:37:00,99.585,99.595,99.565,99.575,240900000.0
2008-03-05 11:38:00,99.58,99.59,99.57,99.585,418100000.0
2008-03-05 11:39:00,99.585,99.59,99.55,99.55,142200000.0
2008-03-05 11:40:00,99.55,99.6,99.55,99.58,106300000.0
2008-03-05 11:41:00,99.58,99.59,99.55,99.59,97900000.0
2008-03-05 11:42:00,99.59,99.6,99.57,99.57,48000000.0
2008-03-05 11:43:00,99.57,99.58,99.56,99.57,63300000.0
2008-03-05 11:44:00,99.57,99.6,99.57,99.59,79200000.0
2008-03-05 11:45:00,99.59,99.59,99.545,99.57,340000000.0
2008-03-05 11:46:00,99.57,99.58,99.56,99.58,160500000.0
2008-03-05 11:47:00,99.58,99.58,99.56,99.57,71000000.0
2008-03-05 11:48:00,99.57,99.58,99.54,99.54,185700000.0
2008-03-05 11:49:00,99.54,99.56,99.5,99.52,97200000.0
2008-03-05 11:50:00,99.52,99.56,99.52,99.56,139100000.0
2008-03-05 11:51:00,99.56,99.57,99.53,99.535,86300000.0
2008-03-05 11:52:00,99.54,99.55,99.525,99.53,112000000.0
2008-03-05 11:53:00,99.525,99.555,99.52,99.55,169400000.0
2008-03-05 11:54:00,99.55,99.57,99.54,99.56,77600000.0
2008-03-05 11:55:00,99.56,99.56,99.54,99.56,72100000.0
2008-03-05 11:56:00,99.56,99.57,99.55,99.56,56300000.0
2008-03-05 11:57:00,99.56,99.58,99.56,99.57,60200000.0
2008-03-05 11:58:00,99.56,99.58,99.54,99.54,78600000.0
2008-03-05 11:59:00,99.54,99.59,99.54,99.58,257800000.0
2008-03-05 12:00:00,99.58,99.59,99.555,99.58,133900000.0
2008-03-05 12:01:00,99.58,99.585,99.57,99.58,68900000.0
2008-03-05 12:02:00,99.585,99.63,99.585,99.62,135000000.0
2008-03-05 12:03:00,99.62,99.62,99.58,99.59,141100000.0
2008-03-05 12:04:00,99.59,99.63,99.585,99.62,252600000.0
2008-03-05 12:05:00,99.62,99.63,99.61,99.63,49800000.0
2008-03-05 12:06:00,99.63,99.63,99.61,99.63,85200000.0
2008-03-05 12:07:00,99.63,99.63,99.62,99.63,44600000.0
2008-03-05 12:08:00,99.63,99.64,99.62,99.63,61000000.0
2008-03-05 12:09:00,99.63,99.64,99.63,99.64,95500000.0
2008-03-05 12:10:00,99.64,99.64,99.63,99.63,48400000.0
2008-03-05 12:11:00,99.63,99.64,99.62,99.63,300700000.0
2008-03-05 12:12:00,99.63,99.65,99.63,99.65,93700000.0
2008-03-05 12:13:00,99.65,99.67,99.65,99.66,83800000.0
2008-03-05 12:14:00,99.66,99.67,99.66,99.67,74100000.0
2008-03-05 12:15:00,99.67,99.725,99.67,99.71,114200000.0
2008-03-05 12:16:00,99.71,99.74,99.71,99.74,99400000.0
2008-03-05 12:17:00,99.74,99.74,99.71,99.73,75600000.0
2008-03-05 12:18:00,99.73,99.765,99.73,99.73,132000000.0
2008-03-05 12:19:00,99.73,99.74,99.7,99.7,89500000.0
2008-03-05 12:20:00,99.7,99.73,99.7,99.71,126000000.0
2008-03-05 12:21:00,99.71,99.72,99.685,99.69,81100000.0
2008-03-05 12:22:00,99.69,99.7,99.67,99.68,99400000.0
2008-03-05 12:23:00,99.68,99.68,99.645,99.66,87800000.0
2008-03-05 12:24:00,99.655,99.67,99.635,99.65,130400000.0
2008-03-05 12:25:00,99.65,99.66,99.645,99.66,118600000.0
2008-03-05 12:26:00,99.66,99.66,99.65,99.65,132400000.0
2008-03-05 12:27:00,99.65,99.68,99.65,99.68,66400000.0
2008-03-05 12:28:00,99.68,99.69,99.645,99.65,83800000.0
2008-03-05 12:29:00,99.65,99.68,99.65,99.67,142800000.0
2008-03-05 12:30:00,99.67,99.72,99.67,99.71,500400000.0
2008-03-05 12:31:00,99.71,99.71,99.69,99.7,74100000.0
2008-03-05 12:32:00,99.7,99.7,99.69,99.69,73200000.0
2008-03-05 12:33:00,99.69,99.7,99.69,99.7,67600000.0
2008-03-05 12:34:00,99.7,99.7,99.66,99.675,341500000.0
2008-03-05 12:35:00,99.68,99.69,99.67,99.69,88300000.0
2008-03-05 12:36:00,99.69,99.69,99.675,99.69,132800000.0
2008-03-05 12:37:00,99.69,99.69,99.665,99.68,78300000.0
2008-03-05 12:38:00,99.68,99.68,99.66,99.67,102100000.0
2008-03-05 12:39:00,99.66,99.68,99.66,99.66,108400000.0
2008-03-05 12:40:00,99.66,99.675,99.65,99.65,99700000.0
2008-03-05 12:41:00,99.65,99.665,99.64,99.64,111600000.0
2008-03-05 12:42:00,99.64,99.645,99.63,99.64,254400000.0
2008-03-05 12:43:00,99.64,99.64,99.585,99.6,113600000.0
2008-03-05 12:44:00,99.6,99.61,99.56,99.565,307900000.0
2008-03-05 12:45:00,99.56,99.62,99.56,99.62,127700000.0
2008-03-05 12:46:00,99.62,99.625,99.61,99.62,71200000.0
2008-03-05 12:47:00,99.62,99.62,99.6,99.6,62000000.0
2008-03-05 12:48:00,99.6,99.6,99.58,99.58,59600000.0
2008-03-05 12:49:00,99.58,99.59,99.58,99.59,44600000.0
2008-03-05 12:50:00,99.59,99.61,99.58,99.61,49800000.0
2008-03-05 12:51:00,99.61,99.61,99.59,99.595,133100000.0
2008-03-05 12:52:00,99.6,99.62,99.6,99.62,48600000.0
2008-03-05 12:53:00,99.62,99.64,99.6,99.62,58200000.0
2008-03-05 12:54:00,99.62,99.64,99.62,99.64,325800000.0
2008-03-05 12:55:00,99.64,99.66,99.64,99.66,62200000.0
2008-03-05 12:56:00,99.66,99.66,99.66,99.66,50600000.0
2008-03-05 12:57:00,99.66,99.69,99.66,99.69,84800000.0
2008-03-05 12:58:00,99.69,99.7,99.69,99.69,44600000.0
2008-03-05 12:59:00,99.69,99.69,99.65,99.65,98200000.0
2008-03-05 13:00:00,99.65,99.68,99.65,99.68,52400000.0
2008-03-05 13:01:00,99.68,99.68,99.65,99.65,509600000.0
2008-03-05 13:02:00,99.65,99.65,99.62,99.62,213000000.0
2008-03-05 13:03:00,99.62,99.64,99.62,99.64,187000000.0
2008-03-05 13:04:00,99.64,99.645,99.63,99.645,538700000.0
2008-03-05 13:05:00,99.645,99.66,99.64,99.66,146700000.0
2008-03-05 13:06:00,99.66,99.66,99.64,99.655,493200000.0
2008-03-05 13:07:00,99.655,99.69,99.65,99.66,423500000.0
2008-03-05 13:08:00,99.66,99.69,99.66,99.69,61200000.0
2008-03-05 13:09:00,99.69,99.69,99.67,99.67,51200000.0
2008-03-05 13:10:00,99.67,99.67,99.63,99.64,459100000.0
2008-03-05 13:11:00,99.64,99.66,99.64,99.64,139300000.0
2008-03-05 13:12:00,99.64,99.65,99.64,99.65,1220000000.0
2008-03-05 13:13:00,99.65,99.66,99.63,99.63,62400000.0
2008-03-05 13:14:00,99.63,99.66,99.63,99.66,285800000.0
2008-03-05 13:15:00,99.65,99.66,99.65,99.66,60600000.0
2008-03-05 13:16:00,99.66,99.665,99.66,99.66,58400000.0
2008-03-05 13:17:00,99.66,99.68,99.66,99.68,60600000.0
2008-03-05 13:18:00,99.68,99.68,99.655,99.655,127600000.0
2008-03-05 13:19:00,99.655,99.66,99.65,99.66,73800000.0
2008-03-05 13:20:00,99.66,99.66,99.65,99.65,44400000.0
2008-03-05 13:21:00,99.65,99.65,99.65,99.65,180000000.0
2008-03-05 13:22:00,99.65,99.66,99.65,99.66,46600000.0
2008-03-05 13:23:00,99.66,99.66,99.63,99.65,120200000.0
2008-03-05 13:24:00,99.65,99.69,99.65,99.69,100700000.0
2008-03-05 13:25:00,99.69,99.73,99.69,99.71,73800000.0
2008-03-05 13:26:00,99.71,99.71,99.69,99.69,44200000.0
2008-03-05 13:27:00,99.69,99.7,99.69,99.69,44000000.0
2008-03-05 13:28:00,99.69,99.72,99.69,99.71,44000000.0
2008-03-05 13:29:00,99.71,99.72,99.67,99.67,44400000.0
2008-03-05 13:30:00,99.67,99.68,99.66,99.66,57400000.0
2008-03-05 13:31:00,99.66,99.68,99.66,99.68,52000000.0
2008-03-05 13:32:00,99.68,99.68,99.68,99.68,44400000.0
2008-03-05 13:33:00,99.68,99.7,99.68,99.68,102600000.0
2008-03-05 13:34:00,99.68,99.68,99.66,99.66,50500000.0
2008-03-05 13:35:00,99.66,99.68,99.66,99.68,85600000.0
2008-03-05 13:36:00,99.68,99.68,99.66,99.67,84600000.0
2008-03-05 13:37:00,99.67,99.68,99.67,99.68,56500000.0
2008-03-05 13:38:00,99.68,99.68,99.67,99.67,44200000.0
2008-03-05 13:39:00,99.67,99.67,99.67,99.67,44400000.0
2008-03-05 13:40:00,99.67,99.67,99.65,99.65,333900000.0
2008-03-05 13:41:00,99.65,99.68,99.65,99.66,399100000.0
2008-03-05 13:42:00,99.66,99.68,99.66,99.68,83000000.0
2008-03-05 13:43:00,99.68,99.68,99.66,99.67,77400000.0
2008-03-05 13:44:00,99.67,99.67,99.67,99.67,44200000.0
2008-03-05 13:45:00,99.67,99.67,99.65,99.65,123100000.0
2008-03-05 13:46:00,99.65,99.65,99.63,99.65,138600000.0
2008-03-05 13:47:00,99.65,99.65,99.63,99.64,44600000.0
2008-03-05 13:48:00,99.64,99.65,99.64,99.65,45400000.0
2008-03-05 13:49:00,99.65,99.65,99.64,99.64,43800000.0
2008-03-05 13:50:00,99.64,99.66,99.64,99.66,42800000.0
2008-03-05 13:51:00,99.66,99.67,99.64,99.65,52400000.0
2008-03-05 13:52:00,99.65,99.67,99.65,99.67,78100000.0
2008-03-05 13:53:00,99.67,99.68,99.67,99.675,71800000.0
2008-03-05 13:54:00,99.67,99.675,99.655,99.655,106100000.0
2008-03-05 13:55:00,99.655,99.68,99.65,99.67,63900000.0
2008-03-05 13:56:00,99.67,99.68,99.665,99.67,75400000.0
2008-03-05 13:57:00,99.67,99.69,99.66,99.69,102000000.0
2008-03-05 13:58:00,99.69,99.81,99.69,99.79,174100000.0
2008-03-05 13:59:00,99.79,99.82,99.75,99.77,220900000.0
2008-03-05 14:00:00,99.77,99.79,99.75,99.76,476400000.0
2008-03-05 14:01:00,99.76,99.77,99.74,99.75,283100000.0
2008-03-05 14:02:00,99.75,99.75,99.7,99.73,231500000.0
2008-03-05 14:03:00,99.73,99.73,99.72,99.72,274600000.0
2008-03-05 14:04:00,99.72,99.72,99.7,99.71,121400000.0
2008-03-05 14:05:00,99.71,99.73,99.68,99.73,546600000.0
2008-03-05 14:06:00,99.735,99.78,99.735,99.76,145700000.0
2008-03-05 14:07:00,99.76,99.78,99.75,99.78,180800000.0
2008-03-05 14:08:00,99.78,99.8,99.76,99.76,83500000.0
2008-03-05 14:09:00,99.76,99.77,99.75,99.77,84400000.0
2008-03-05 14:10:00,99.77,99.77,99.75,99.76,96100000.0
2008-03-05 14:11:00,99.76,99.77,99.75,99.755,118900000.0
2008-03-05 14:12:00,99.755,99.8,99.755,99.79,110800000.0
2008-03-05 14:13:00,99.79,99.82,99.78,99.81,327700000.0
2008-03-05 14:14:00,99.81,99.81,99.78,99.79,113900000.0
2008-03-05 14:15:00,99.79,99.81,99.775,99.78,142800000.0
2008-03-05 14:16:00,99.78,99.8,99.775,99.8,101900000.0
2008-03-05 14:17:00,99.8,99.82,99.8,99.81,132900000.0
2008-03-05 14:18:00,99.81,99.81,99.79,99.79,150600000.0
2008-03-05 14:19:00,99.79,99.795,99.775,99.775,336400000.0
2008-03-05 14:20:00,99.775,99.8,99.775,99.8,175800000.0
2008-03-05 14:21:00,99.8,99.8,99.775,99.775,95000000.0
2008-03-05 14:22:00,99.775,99.775,99.76,99.76,179600000.0
2008-03-05 14:23:00,99.76,99.77,99.75,99.77,126700000.0
2008-03-05 14:24:00,99.77,99.78,99.76,99.77,114200000.0
2008-03-05 14:25:00,99.77,99.775,99.75,99.77,152700000.0
2008-03-05 14:26:00,99.77,99.77,99.76,99.76,118000000.0
2008-03-05 14:27:00,99.76,99.77,99.75,99.75,98600000.0
2008-03-05 14:28:00,99.75,99.765,99.75,99.75,73300000.0
2008-03-05 14:29:00,99.75,99.755,99.75,99.75,242200000.0
2008-03-05 14:30:00,99.75,99.77,99.75,99.76,214700000.0
2008-03-05 14:31:00,99.76,99.77,99.75,99.76,111400000.0
2008-03-05 14:32:00,99.76,99.78,99.76,99.76,81200000.0
2008-03-05 14:33:00,99.76,99.78,99.76,99.775,133200000.0
2008-03-05 14:34:00,99.775,99.775,99.75,99.76,93800000.0
2008-03-05 14:35:00,99.75,99.76,99.75,99.755,138600000.0
2008-03-05 14:36:00,99.755,99.765,99.75,99.75,106200000.0
2008-03-05 14:37:00,99.75,99.77,99.75,99.77,76600000.0
2008-03-05 14:38:00,99.77,99.79,99.77,99.78,93500000.0
2008-03-05 14:39:00,99.78,99.78,99.77,99.78,128100000.0
2008-03-05 14:40:00,99.78,99.78,99.75,99.76,109600000.0
2008-03-05 14:41:00,99.76,99.79,99.755,99.76,95700000.0
2008-03-05 14:42:00,99.76,99.78,99.75,99.77,97000000.0
2008-03-05 14:43:00,99.77,99.775,99.765,99.77,148200000.0
2008-03-05 14:44:00,99.77,99.79,99.75,99.78,84900000.0
2008-03-05 14:45:00,99.78,99.8,99.78,99.785,116900000.0
2008-03-05 14:46:00,99.785,99.795,99.76,99.76,120600000.0
2008-03-05 14:47:00,99.76,99.77,99.75,99.77,128400000.0
2008-03-05 14:48:00,99.77,99.78,99.75,99.75,89100000.0
2008-03-05 14:49:00,99.75,99.8,99.75,99.8,282100000.0
2008-03-05 14:50:00,99.79,99.81,99.77,99.795,118900000.0
2008-03-05 14:51:00,99.795,99.795,99.765,99.765,567300000.0
2008-03-05 14:52:00,99.765,99.8,99.76,99.78,131900000.0
2008-03-05 14:53:00,99.78,99.78,99.74,99.74,58700000.0
2008-03-05 14:54:00,99.74,99.75,99.74,99.75,44400000.0
2008-03-05 14:55:00,99.75,99.75,99.71,99.71,55800000.0
2008-03-05 14:56:00,99.71,99.73,99.71,99.71,44000000.0
2008-03-05 14:57:00,99.71,99.72,99.7,99.72,61600000.0
2008-03-05 14:58:00,99.72,99.73,99.71,99.73,48600000.0
2008-03-05 14:59:00,99.73,99.74,99.71,99.73,65900000.0
2008-03-05 15:00:00,99.73,99.73,99.71,99.73,77800000.0
2008-03-05 15:01:00,99.73,99.73,99.7,99.72,43600000.0
2008-03-05 15:02:00,99.72,99.72,99.71,99.72,44600000.0
2008-03-05 15:03:00,99.72,99.74,99.685,99.72,53450000.0
2008-03-05 15:04:00,99.72,99.74,99.72,99.74,24190000.0
2008-03-05 15:05:00,99.74,99.74,99.71,99.74,27880000.0
2008-03-05 15:06:00,99.74,99.75,99.73,99.75,162440000.0
2008-03-05 15:07:00,99.75,99.75,99.71,99.71,254760000.0
2008-03-05 15:08:00,99.71,99.74,99.71,99.74,1195340000.0
2008-03-05 15:09:00,99.74,99.75,99.74,99.75,669220000.0
2008-03-05 15:10:00,99.75,99.79,99.75,99.76,395500000.0
2008-03-05 15:11:00,99.76,99.77,99.72,99.72,682570000.0
2008-03-05 15:12:00,99.72,99.75,99.72,99.75,855150000.0
2008-03-05 15:13:00,99.75,99.75,99.7,99.7,954090000.0
2008-03-05 15:14:00,99.7,99.72,99.66,99.68,1072680001.0
2008-03-05 15:15:00,99.68,99.75,99.58,99.7,685690000.0
2008-03-05 15:16:00,99.68,99.72,99.63,99.71,593950000.0
2008-03-05 15:17:00,99.71,99.74,99.64,99.69,250400000.0
2008-03-05 15:18:00,99.69,99.74,99.67,99.675,407700000.0
2008-03-05 15:19:00,99.67,99.7,99.66,99.67,335770000.0
2008-03-05 15:20:00,99.67,99.68,99.62,99.64,554800000.0
2008-03-05 15:21:00,99.64,99.65,99.61,99.63,836760000.0
2008-03-05 15:22:00,99.64,99.66,99.61,99.64,443680000.0
2008-03-05 15:23:00,99.64,99.72,99.64,99.7,262570000.0
2008-03-05 15:24:00,99.7,99.76,99.7,99.74,288060000.0
2008-03-05 15:25:00,99.745,99.77,99.73,99.74,423030000.0
2008-03-05 15:26:00,99.74,99.765,99.71,99.765,753780000.0
2008-03-05 15:27:00,99.765,99.82,99.765,99.795,664090000.0
2008-03-05 15:28:00,99.795,99.815,99.775,99.8,767770000.0
2008-03-05 15:29:00,99.8,99.87,99.8,99.82,914300000.0
2008-03-05 15:30:00,99.82,99.82,99.77,99.78,927400000.0
2008-03-05 15:31:00,99.78,99.79,99.77,99.78,762400000.0
2008-03-05 15:32:00,99.78,99.78,99.75,99.76,490540000.0
2008-03-05 15:33:00,99.76,99.78,99.74,99.76,412530000.0
2008-03-05 15:34:00,99.76,99.77,99.74,99.745,399440000.0
2008-03-05 15:35:00,99.745,99.77,99.74,99.77,329640000.0
2008-03-05 15:36:00,99.77,99.77,99.74,99.75,331730000.0
2008-03-05 15:37:00,99.755,99.79,99.75,99.785,450980000.0
2008-03-05 15:38:00,99.78,99.81,99.77,99.79,426460000.0
2008-03-05 15:39:00,99.785,99.82,99.78,99.8,229830000.0
2008-03-05 15:40:00,99.8,99.81,99.77,99.79,224750000.0
2008-03-05 15:41:00,99.79,99.82,99.78,99.81,188160000.0
2008-03-05 15:42:00,99.81,99.86,99.81,99.84,146220000.0
2008-03-05 15:43:00,99.84,99.85,99.83,99.85,120730000.0
2008-03-05 15:44:00,99.85,99.86,99.84,99.845,181870000.0
2008-03-05 15:45:00,99.845,99.86,99.82,99.82,120470000.0
2008-03-05 15:46:00,99.82,99.86,99.82,99.86,72360000.0
2008-03-05 15:47:00,99.86,99.86,99.84,99.86,116330000.0
2008-03-05 15:48:00,99.86,99.87,99.85,99.86,313050000.0
2008-03-05 15:49:00,99.86,99.87,99.85,99.855,450600000.0
2008-03-05 15:50:00,99.855,99.865,99.85,99.86,426450000.0
2008-03-05 15:51:00,99.86,99.89,99.845,99.89,471730000.0
2008-03-05 15:52:00,99.89,99.89,99.86,99.87,578170000.0
2008-03-05 15:53:00,99.87,99.88,99.86,99.87,426930000.0
2008-03-05 15:54:00,99.87,99.88,99.86,99.87,759000000.0
2008-03-05 15:55:00,99.87,99.9,99.86,99.89,429690000.0
2008-03-05 15:56:00,99.89,99.92,99.87,99.91,773080000.0
2008-03-05 15:57:00,99.91,99.95,99.9,99.91,653640000.0
2008-03-05 15:58:00,99.91,99.93,99.91,99.92,708260000.0
2008-03-05 15:59:00,99.92,99.92,99.88,99.885,490070000.0
2008-03-05 16:00:00,99.89,99.9,99.86,99.88,873000000.0
2008-03-05 16:01:00,99.88,99.88,99.86,99.87,761070000.0
2008-03-05 16:02:00,99.87,99.88,99.835,99.84,598040000.0
2008-03-05 16:03:00,99.84,99.84,99.81,99.835,540620000.0
2008-03-05 16:04:00,99.835,99.84,99.825,99.835,677540000.0
2008-03-05 16:05:00,99.835,99.85,99.825,99.84,689890000.0
2008-03-05 16:06:00,99.84,99.86,99.835,99.86,742220000.0
2008-03-05 16:07:00,99.86,99.89,99.86,99.88,768840000.0
2008-03-05 16:08:00,99.88,99.9,99.87,99.88,735170000.0
2008-03-05 16:09:00,99.88,99.91,99.88,99.91,1045970000.0
2008-03-05 16:10:00,99.9,99.94,99.9,99.94,743050000.0
2008-03-05 16:11:00,99.93,99.97,99.92,99.97,664290001.0
2008-03-05 16:12:00,99.97,99.97,99.94,99.95,278240000.0
2008-03-05 16:13:00,99.95,99.96,99.94,99.95,211180000.0
2008-03-05 16:14:00,99.95,100.03,99.95,100.02,144360000.0
2008-03-05 16:15:00,100.02,100.03,100.0,100.02,491240000.0
2008-03-05 16:16:00,100.02,100.06,100.015,100.06,594800000.0
2008-03-05 16:17:00,100.06,100.08,100.03,100.06,701420000.0
2008-03-05 16:18:00,100.06,100.09,100.06,100.08,256590000.0
2008-03-05 16:19:00,100.08,100.1,100.06,100.08,443120000.0
2008-03-05 16:20:00,100.075,100.09,100.03,100.08,722680000.0
2008-03-05 16:21:00,100.08,100.1,100.05,100.07,393410000.0
2008-03-05 16:22:00,100.07,100.08,100.04,100.05,498110000.0
2008-03-05 16:23:00,100.05,100.08,100.04,100.08,511200000.0
2008-03-05 16:24:00,100.08,100.105,100.065,100.1,416360000.0
2008-03-05 16:25:00,100.1,100.12,100.09,100.11,29310000.0
2008-03-05 16:26:00,100.11,100.13,100.08,100.09,138340000.0
2008-03-05 16:27:00,100.09,100.1,100.07,100.1,253320000.0
2008-03-05 16:28:00,100.09,100.11,100.07,100.11,406990000.0
2008-03-05 16:29:00,100.11,100.14,100.1,100.13,374010000.0
2008-03-05 16:30:00,100.13,100.14,100.1,100.11,243730000.0
2008-03-05 16:31:00,100.11,100.13,100.09,100.1,97510000.0
2008-03-05 16:32:00,100.09,100.1,100.07,100.08,418020000.0
2008-03-05 16:33:00,100.08,100.09,100.03,100.05,500900000.0
2008-03-05 16:34:00,100.05,100.09,100.04,100.08,579350000.0
2008-03-05 16:35:00,100.08,100.08,100.06,100.08,469390000.0
2008-03-05 16:36:00,100.08,100.09,100.04,100.06,465140000.0
2008-03-05 16:37:00,100.06,100.08,100.06,100.08,359550000.0
2008-03-05 16:38:00,100.08,100.09,100.03,100.05,287010000.0
2008-03-05 16:39:00,100.05,100.05,99.99,100.0,680400000.0
2008-03-05 16:40:00,100.0,100.02,99.98,99.99,317140000.0
2008-03-05 16:41:00,99.99,99.99,99.95,99.97,405130000.0
2008-03-05 16:42:00,99.97,99.99,99.94,99.94,187570000.0
2008-03-05 16:43:00,99.94,99.97,99.94,99.96,217970000.0
2008-03-05 16:44:00,99.96,99.98,99.96,99.97,759610000.0
2008-03-05 16:45:00,99.97,100.0,99.97,99.99,779970000.0
2008-03-05 16:46:00,99.99,100.01,99.99,100.0,213140000.0
2008-03-05 16:47:00,100.0,100.0,99.96,99.98,479150000.0
2008-03-05 16:48:00,99.98,100.0,99.97,99.98,361050000.0
2008-03-05 16:49:00,99.98,100.01,99.97,100.0,547430000.0
2008-03-05 16:50:00,100.0,100.01,99.98,100.0,513050000.0
2008-03-05 16:51:00,100.0,100.02,99.97,100.02,500680000.0
2008-03-05 16:52:00,100.02,100.02,99.98,99.99,810710000.0
2008-03-05 16:53:00,99.99,100.01,99.99,100.0,417630000.0
2008-03-05 16:54:00,100.0,100.0,99.97,99.98,647240001.0
2008-03-05 16:55:00,99.98,99.99,99.97,99.98,739550000.0
2008-03-05 16:56:00,99.98,99.98,99.97,99.98,867070000.0
2008-03-05 16:57:00,99.98,100.0,99.98,100.0,718280000.0
2008-03-05 16:58:00,100.0,100.0,99.99,99.99,434520000.0
2008-03-05 16:59:00,99.99,100.05,99.99,99.99,546250001.0
2008-03-05 17:00:00,99.99,100.24,99.95,100.14,496440000.0
2008-03-05 17:01:00,100.15,100.23,100.13,100.13,960470000.0
2008-03-05 17:02:00,100.13,100.18,100.13,100.15,944410000.0
2008-03-05 17:03:00,100.15,100.16,100.08,100.09,872110000.0
2008-03-05 17:04:00,100.09,100.13,100.04,100.05,879710000.0
2008-03-05 17:05:00,100.05,100.05,100.0,100.02,921370000.0
2008-03-05 17:06:00,100.02,100.07,100.02,100.05,754420000.0
2008-03-05 17:07:00,100.05,100.09,100.04,100.09,493019999.0
2008-03-05 17:08:00,100.09,100.1,100.04,100.08,855190000.0
2008-03-05 17:09:00,100.08,100.12,100.03,100.1,529100001.0
2008-03-05 17:10:00,100.1,100.22,100.08,100.18,470840000.0
2008-03-05 17:11:00,100.18,100.21,100.17,100.19,303470000.0
2008-03-05 17:12:00,100.19,100.19,100.1,100.12,482330000.0
2008-03-05 17:13:00,100.12,100.12,100.08,100.09,544140000.0
2008-03-05 17:14:00,100.09,100.1,100.04,100.06,473330000.0
2008-03-05 17:15:00,100.06,100.07,100.02,100.07,678820000.0
2008-03-05 17:16:00,100.07,100.09,100.05,100.05,217600000.0
2008-03-05 17:17:00,100.05,100.11,100.03,100.05,509679999.0
2008-03-05 17:18:00,100.05,100.12,100.04,100.12,158360000.0
2008-03-05 17:19:00,100.12,100.15,100.12,100.12,243360000.0
2008-03-05 17:20:00,100.12,100.12,100.08,100.09,320940001.0
2008-03-05 17:21:00,100.1,100.12,100.07,100.08,248080002.0
2008-03-05 17:22:00,100.08,100.11,100.08,100.09,269610000.0
2008-03-05 17:23:00,100.09,100.11,100.07,100.07,252620000.0
2008-03-05 17:24:00,100.07,100.09,100.06,100.07,508390000.0
2008-03-05 17:25:00,100.07,100.15,100.07,100.15,418530000.0
2008-03-05 17:26:00,100.15,100.15,100.1,100.12,97830000.0
2008-03-05 17:27:00,100.12,100.15,100.11,100.13,110570000.0
2008-03-05 17:28:00,100.13,100.18,100.12,100.15,213520000.0
2008-03-05 17:29:00,100.15,100.17,100.12,100.15,447620000.0
2008-03-05 17:30:00,100.15,100.19,100.14,100.19,429520000.0
2008-03-05 17:31:00,100.19,100.26,100.19,100.25,281470000.0
2008-03-05 17:32:00,100.25,100.25,100.19,100.19,324090000.0
2008-03-05 17:33:00,100.19,100.21,100.17,100.17,367350000.0
2008-03-05 17:34:00,100.17,100.18,100.14,100.15,424639999.0
2008-03-05 17:35:00,100.15,100.17,100.14,100.15,961510002.0
2008-03-05 17:36:00,100.15,100.19,100.15,100.19,560800000.0
2008-03-05 17:37:00,100.19,100.2,100.17,100.18,323710000.0
2008-03-05 17:38:00,100.18,100.2,100.17,100.19,551700000.0
2008-03-05 17:39:00,100.19,100.22,100.19,100.22,332860000.0
2008-03-05 17:40:00,100.22,100.27,100.205,100.27,235680000.0
2008-03-05 17:41:00,100.27,100.28,100.24,100.27,375630000.0
2008-03-05 17:42:00,100.27,100.35,100.26,100.34,329440000.0
2008-03-05 17:43:00,100.34,100.4,100.32,100.35,163270000.0
2008-03-05 17:44:00,100.35,100.35,100.3,100.32,321980000.0
2008-03-05 17:45:00,100.31,100.33,100.29,100.31,314280000.0
2008-03-05 17:46:00,100.31,100.31,100.28,100.28,559150000.0
2008-03-05 17:47:00,100.28,100.29,100.26,100.29,416890000.0
2008-03-05 17:48:00,100.29,100.31,100.27,100.3,673410000.0
2008-03-05 17:49:00,100.3,100.32,100.29,100.31,724090001.0
2008-03-05 17:50:00,100.31,100.36,100.29,100.32,455640000.0
2008-03-05 17:51:00,100.32,100.35,100.29,100.3,568620000.0
2008-03-05 17:52:00,100.3,100.35,100.3,100.35,398920000.0
2008-03-05 17:53:00,100.35,100.36,100.32,100.34,608380000.0
2008-03-05 17:54:00,100.34,100.37,100.33,100.34,507860000.0
2008-03-05 17:55:00,100.34,100.34,100.3,100.3,574940000.0
2008-03-05 17:56:00,100.3,100.33,100.29,100.3,444720000.0
2008-03-05 17:57:00,100.3,100.31,100.29,100.31,328820000.0
2008-03-05 17:58:00,100.31,100.35,100.31,100.32,532710000.0
2008-03-05 17:59:00,100.32,100.37,100.3,100.35,324770000.0
2008-03-05 18:00:00,100.35,100.36,100.27,100.32,312300000.0
2008-03-05 18:01:00,100.32,100.33,100.29,100.31,390650000.0
2008-03-05 18:02:00,100.31,100.31,100.28,100.3,514820000.0
2008-03-05 18:03:00,100.3,100.36,100.28,100.3,721150000.0
2008-03-05 18:04:00,100.3,100.31,100.27,100.27,301090000.0
2008-03-05 18:05:00,100.27,100.27,100.25,100.27,147920000.0
2008-03-05 18:06:00,100.27,100.33,100.26,100.31,479460000.0
2008-03-05 18:07:00,100.31,100.32,100.28,100.3,420510000.0
2008-03-05 18:08:00,100.3,100.3,100.27,100.3,321170000.0
2008-03-05 18:09:00,100.3,100.3,100.28,100.3,388610000.0
2008-03-05 18:10:00,100.3,100.35,100.3,100.32,378580000.0
2008-03-05 18:11:00,100.32,100.36,100.32,100.35,456140000.0
2008-03-05 18:12:00,100.35,100.37,100.34,100.35,378840000.0
2008-03-05 18:13:00,100.35,100.35,100.31,100.31,451680000.0
2008-03-05 18:14:00,100.31,100.34,100.3,100.31,607530000.0
2008-03-05 18:15:00,100.31,100.34,100.3,100.31,500730000.0
2008-03-05 18:16:00,100.31,100.37,100.3,100.35,471220000.0
2008-03-05 18:17:00,100.35,100.37,100.32,100.36,367759999.0
2008-03-05 18:18:00,100.36,100.38,100.34,100.35,236710000.0
2008-03-05 18:19:00,100.35,100.36,100.31,100.32,893810000.0
2008-03-05 18:20:00,100.32,100.35,100.31,100.33,930890003.0
2008-03-05 18:21:00,100.33,100.36,100.32,100.35,565140000.0
2008-03-05 18:22:00,100.35,100.38,100.34,100.37,410480000.0
2008-03-05 18:23:00,100.37,100.37,100.32,100.32,170100000.0
2008-03-05 18:24:00,100.32,100.35,100.32,100.35,369620000.0
2008-03-05 18:25:00,100.35,100.35,100.31,100.34,298520000.0
2008-03-05 18:26:00,100.34,100.35,100.31,100.33,599510000.0
2008-03-05 18:27:00,100.33,100.36,100.32,100.33,356040000.0
2008-03-05 18:28:00,100.33,100.33,100.3,100.31,289960000.0
2008-03-05 18:29:00,100.31,100.35,100.3,100.34,200140000.0
2008-03-05 18:30:00,100.34,100.36,100.33,100.34,102690000.0
2008-03-05 18:31:00,100.34,100.36,100.32,100.34,388420000.0
2008-03-05 18:32:00,100.34,100.39,100.32,100.38,507690000.0
2008-03-05 18:33:00,100.38,100.41,100.37,100.4,30810000.0
2008-03-05 18:34:00,100.39,100.43,100.39,100.43,455330000.0
2008-03-05 18:35:00,100.44,100.47,100.44,100.44,489120000.0
2008-03-05 18:36:00,100.44,100.46,100.43,100.46,320399999.0
2008-03-05 18:37:00,100.46,100.49,100.42,100.43,430500000.0
2008-03-05 18:38:00,100.43,100.43,100.38,100.43,268170000.0
2008-03-05 18:39:00,100.43,100.44,100.39,100.41,308100000.0
2008-03-05 18:40:00,100.41,100.42,100.4,100.41,132790000.0
2008-03-05 18:41:00,100.41,100.43,100.4,100.4,158250000.0
2008-03-05 18:42:00,100.4,100.42,100.38,100.38,428130000.0
2008-03-05 18:43:00,100.38,100.4,100.34,100.4,65290000.0
2008-03-05 18:44:00,100.4,100.4,100.36,100.38,163740000.0
2008-03-05 18:45:00,100.38,100.41,100.36,100.4,149760000.0
2008-03-05 18:46:00,100.4,100.4,100.35,100.36,35880000.0
2008-03-05 18:47:00,100.36,100.37,100.34,100.35,323670000.0
2008-03-05 18:48:00,100.35,100.35,100.32,100.33,890100000.0
2008-03-05 18:49:00,100.33,100.34,100.31,100.34,614320000.0
2008-03-05 18:50:00,100.34,100.36,100.33,100.35,392280000.0
2008-03-05 18:51:00,100.35,100.38,100.35,100.37,302780000.0
2008-03-05 18:52:00,100.37,100.4,100.36,100.37,673240000.0
2008-03-05 18:53:00,100.37,100.37,100.36,100.37,141890000.0
2008-03-05 18:54:00,100.37,100.41,100.37,100.38,83560000.0
2008-03-05 18:55:00,100.38,100.39,100.36,100.39,132230000.0
2008-03-05 18:56:00,100.39,100.39,100.34,100.35,349010000.0
2008-03-05 18:57:00,100.35,100.36,100.34,100.35,555140000.0
2008-03-05 18:58:00,100.35,100.37,100.34,100.36,342990000.0
2008-03-05 18:59:00,100.36,100.36,100.32,100.32,320930000.0
2008-03-05 19:00:00,100.32,100.33,100.28,100.28,1089470000.0
2008-03-05 19:01:00,100.28,100.4,100.27,100.39,477430000.0
2008-03-05 19:02:00,100.39,100.43,100.37,100.4,641550000.0
2008-03-05 19:03:00,100.4,100.43,100.37,100.4,441630000.0
2008-03-05 19:04:00,100.4,100.4,100.37,100.37,349700000.0
2008-03-05 19:05:00,100.37,100.4,100.35,100.36,69260000.0
2008-03-05 19:06:00,100.36,100.37,100.32,100.33,585420000.0
2008-03-05 19:07:00,100.33,100.35,100.3,100.33,961760000.0
2008-03-05 19:08:00,100.33,100.38,100.27,100.31,395230000.0
2008-03-05 19:09:00,100.31,100.37,100.31,100.36,103610000.0
2008-03-05 19:10:00,100.36,100.38,100.33,100.35,305720000.0
2008-03-05 19:11:00,100.35,100.35,100.285,100.345,611030000.0
2008-03-05 19:12:00,100.345,100.39,100.34,100.35,529420000.0
2008-03-05 19:13:00,100.35,100.37,100.32,100.34,178470000.0
2008-03-05 19:14:00,100.34,100.36,100.3,100.32,322460000.0
2008-03-05 19:15:00,100.32,100.36,100.32,100.33,113660000.0
2008-03-05 19:16:00,100.33,100.38,100.3,100.31,150430000.0
2008-03-05 19:17:00,100.31,100.345,100.305,100.34,485760000.0
2008-03-05 19:18:00,100.34,100.34,100.25,100.28,125780000.0
2008-03-05 19:19:00,100.285,100.29,100.24,100.28,132250000.0
2008-03-05 19:20:00,100.28,100.28,100.22,100.23,82310000.0
2008-03-05 19:21:00,100.23,100.27,100.23,100.27,142560000.0
2008-03-05 19:22:00,100.27,100.305,100.26,100.3,888930000.0
2008-03-05 19:23:00,100.3,100.34,100.3,100.31,323120000.0
2008-03-05 19:24:00,100.31,100.31,100.28,100.28,195780000.0
2008-03-05 19:25:00,100.28,100.28,100.22,100.22,39450000.0
2008-03-05 19:26:00,100.22,100.25,100.165,100.165,425160000.0
2008-03-05 19:27:00,100.165,100.2,100.15,100.175,385240000.0
2008-03-05 19:28:00,100.175,100.2,100.17,100.18,536080000.0
2008-03-05 19:29:00,100.18,100.22,100.18,100.21,578440000.0
2008-03-05 19:30:00,100.21,100.27,100.21,100.25,217190000.0
2008-03-05 19:31:00,100.25,100.26,100.22,100.24,95440000.0
2008-03-05 19:32:00,100.25,100.3,100.24,100.29,402940000.0
2008-03-05 19:33:00,100.29,100.29,100.26,100.28,145810000.0
2008-03-05 19:34:00,100.28,100.33,100.28,100.31,275750000.0
2008-03-05 19:35:00,100.31,100.31,100.28,100.28,113390000.0
2008-03-05 19:36:00,100.28,100.31,100.28,100.285,589890000.0
2008-03-05 19:37:00,100.285,100.3,100.215,100.22,354180001.0
2008-03-05 19:38:00,100.22,100.255,100.22,100.25,283430000.0
2008-03-05 19:39:00,100.25,100.29,100.25,100.28,194020000.0
2008-03-05 19:40:00,100.28,100.29,100.27,100.28,31750000.0
2008-03-05 19:41:00,100.28,100.29,100.26,100.28,372920000.0
2008-03-05 19:42:00,100.28,100.29,100.26,100.285,232360000.0
2008-03-05 19:43:00,100.3,100.34,100.3,100.32,254460000.0
2008-03-05 19:44:00,100.32,100.36,100.29,100.34,302230000.0
2008-03-05 19:45:00,100.34,100.355,100.33,100.355,80920000.0
2008-03-05 19:46:00,100.355,100.36,100.335,100.345,1001420000.0
2008-03-05 19:47:00,100.34,100.38,100.32,100.35,442060000.0
2008-03-05 19:48:00,100.35,100.37,100.34,100.35,119260000.0
2008-03-05 19:49:00,100.35,100.38,100.34,100.38,241560000.0
2008-03-05 19:50:00,100.38,100.38,100.35,100.36,309010000.0
2008-03-05 19:51:00,100.36,100.4,100.36,100.39,19890000.0
2008-03-05 19:52:00,100.39,100.42,100.39,100.39,19620000.0
2008-03-05 19:53:00,100.39,100.4,100.36,100.36,21510000.0
2008-03-05 19:54:00,100.36,100.42,100.36,100.4,321920000.0
2008-03-05 19:55:00,100.4,100.41,100.38,100.4,65270000.0
2008-03-05 19:56:00,100.4,100.41,100.37,100.41,50150000.0
2008-03-05 19:57:00,100.41,100.41,100.39,100.39,559010000.0
2008-03-05 19:58:00,100.39,100.43,100.37,100.41,443690000.0
2008-03-05 19:59:00,100.41,100.43,100.35,100.36,400810000.0
2008-03-05 20:00:00,100.36,100.37,100.35,100.37,649080000.0
2008-03-05 20:01:00,100.37,100.395,100.36,100.39,736820000.0
2008-03-05 20:02:00,100.39,100.405,100.38,100.39,492350000.0
2008-03-05 20:03:00,100.39,100.42,100.39,100.39,35330000.0
2008-03-05 20:04:00,100.39,100.4,100.36,100.37,72660000.0
2008-03-05 20:05:00,100.37,100.38,100.35,100.35,89800000.0
2008-03-05 20:06:00,100.35,100.4,100.35,100.37,168720000.0
2008-03-05 20:07:00,100.37,100.4,100.37,100.4,42630000.0
2008-03-05 20:08:00,100.4,100.42,100.4,100.41,19890000.0
2008-03-05 20:09:00,100.41,100.44,100.4,100.43,107700000.0
2008-03-05 20:10:00,100.43,100.44,100.35,100.39,185950000.0
2008-03-05 20:11:00,100.39,100.42,100.36,100.36,188350000.0
2008-03-05 20:12:00,100.36,100.43,100.36,100.38,250200000.0
2008-03-05 20:13:00,100.38,100.39,100.355,100.38,781420000.0
2008-03-05 20:14:00,100.38,100.4,100.35,100.355,344240000.0
2008-03-05 20:15:00,100.355,100.4,100.35,100.39,744850000.0
2008-03-05 20:16:00,100.39,100.41,100.335,100.38,791120000.0
2008-03-05 20:17:00,100.38,100.39,100.32,100.32,122600000.0
2008-03-05 20:18:00,100.32,100.34,100.28,100.33,73850000.0
2008-03-05 20:19:00,100.33,100.37,100.29,100.33,301490000.0
2008-03-05 20:20:00,100.33,100.33,100.245,100.25,79980000.0
2008-03-05 20:21:00,100.25,100.29,100.245,100.27,57620000.0
2008-03-05 20:22:00,100.27,100.29,100.25,100.275,347320000.0
2008-03-05 20:23:00,100.28,100.31,100.28,100.31,457550000.0
2008-03-05 20:24:00,100.31,100.33,100.28,100.29,91070000.0
2008-03-05 20:25:00,100.29,100.31,100.285,100.31,216800000.0
2008-03-05 20:26:00,100.31,100.35,100.3,100.34,53910000.0
2008-03-05 20:27:00,100.34,100.35,100.32,100.33,33970000.0
2008-03-05 20:28:00,100.33,100.34,100.31,100.33,34150000.0
2008-03-05 20:29:00,100.33,100.34,100.31,100.34,60120000.0
2008-03-05 20:30:00,100.34,100.34,100.245,100.265,244890000.0
2008-03-05 20:31:00,100.26,100.325,100.26,100.28,671230000.0
2008-03-05 20:32:00,100.28,100.29,100.28,100.29,89820000.0
2008-03-05 20:33:00,100.29,100.29,100.24,100.25,224320000.0
2008-03-05 20:34:00,100.25,100.3,100.25,100.27,263130000.0
2008-03-05 20:35:00,100.27,100.27,100.21,100.21,560150001.0
2008-03-05 20:36:00,100.21,100.25,100.195,100.2,950340000.0
2008-03-05 20:37:00,100.205,100.22,100.17,100.195,633270000.0
2008-03-05 20:38:00,100.2,100.26,100.19,100.2,451450000.0
2008-03-05 20:39:00,100.2,100.22,100.17,100.2,211610000.0
2008-03-05 20:40:00,100.2,100.27,100.2,100.25,86960000.0
2008-03-05 20:41:00,100.25,100.26,100.205,100.21,82420000.0
2008-03-05 20:42:00,100.21,100.21,100.15,100.18,301560000.0
2008-03-05 20:43:00,100.175,100.22,100.17,100.21,1467310000.0
2008-03-05 20:44:00,100.21,100.25,100.21,100.25,989400000.0
2008-03-05 20:45:00,100.25,100.25,100.23,100.23,94600000.0
2008-03-05 20:46:00,100.23,100.25,100.23,100.25,182220000.0
2008-03-05 20:47:00,100.25,100.27,100.195,100.195,246090000.0
2008-03-05 20:48:00,100.195,100.25,100.195,100.22,222590000.0
2008-03-05 20:49:00,100.22,100.23,100.19,100.23,97640000.0
2008-03-05 20:50:00,100.23,100.23,100.16,100.17,336070000.0
2008-03-05 20:51:00,100.17,100.2,100.16,100.2,670510000.0
2008-03-05 20:52:00,100.2,100.2,100.17,100.18,199580000.0
2008-03-05 20:53:00,100.18,100.21,100.18,100.2,22110000.0
2008-03-05 20:54:00,100.21,100.21,100.18,100.21,301640000.0
2008-03-05 20:55:00,100.21,100.22,100.17,100.2,392100000.0
2008-03-05 20:56:00,100.2,100.25,100.175,100.22,753180000.0
2008-03-05 20:57:00,100.22,100.29,100.22,100.27,489580000.0
2008-03-05 20:58:00,100.27,100.27,100.25,100.25,943640000.0
2008-03-05 20:59:00,100.25,100.27,100.25,100.27,837200000.0
2008-03-05 21:00:00,100.27,100.29,100.22,100.26,376290000.0
2008-03-05 21:01:00,100.26,100.29,100.23,100.23,54490000.0
2008-03-05 21:02:00,100.23,100.3,100.23,100.27,523820000.0
2008-03-05 21:03:00,100.27,100.31,100.26,100.31,200620000.0
2008-03-05 21:04:00,100.31,100.315,100.28,100.3,172910000.0
2008-03-05 21:05:00,100.3,100.32,100.29,100.32,115630000.0
2008-03-05 21:06:00,100.32,100.34,100.28,100.29,115790000.0
2008-03-05 21:07:00,100.285,100.3,100.26,100.3,65580000.0
2008-03-05 21:08:00,100.3,100.31,100.29,100.31,36830000.0
2008-03-05 21:09:00,100.31,100.32,100.27,100.27,348830000.0
2008-03-05 21:10:00,100.27,100.28,100.2,100.2,57590000.0
2008-03-05 21:11:00,100.2,100.24,100.19,100.23,112030000.0
2008-03-05 21:12:00,100.23,100.26,100.23,100.26,173520000.0
2008-03-05 21:13:00,100.26,100.265,100.24,100.25,79630000.0
2008-03-05 21:14:00,100.25,100.27,100.225,100.27,776590000.0
2008-03-05 21:15:00,100.27,100.28,100.235,100.27,174180000.0
2008-03-05 21:16:00,100.27,100.31,100.27,100.29,89570000.0
2008-03-05 21:17:00,100.295,100.31,100.285,100.29,167370000.0
2008-03-05 21:18:00,100.28,100.29,100.25,100.26,133580000.0
2008-03-05 21:19:00,100.26,100.27,100.24,100.27,27500000.0
2008-03-05 21:20:00,100.27,100.28,100.23,100.25,42630000.0
2008-03-05 21:21:00,100.25,100.25,100.21,100.22,50510000.0
2008-03-05 21:22:00,100.22,100.24,100.22,100.23,27410000.0
2008-03-05 21:23:00,100.23,100.27,100.23,100.27,19890000.0
2008-03-05 21:24:00,100.27,100.27,100.26,100.27,120260000.0
2008-03-05 21:25:00,100.27,100.29,100.27,100.28,120530000.0
2008-03-05 21:26:00,100.28,100.31,100.27,100.27,87250000.0
2008-03-05 21:27:00,100.27,100.29,100.26,100.285,361290000.0
2008-03-05 21:28:00,100.285,100.285,100.26,100.275,1672390000.0
2008-03-05 21:29:00,100.27,100.3,100.26,100.28,949150000.0
2008-03-05 21:30:00,100.28,100.28,100.26,100.26,324290000.0
2008-03-05 21:31:00,100.26,100.28,100.245,100.28,35100000.0
2008-03-05 21:32:00,100.28,100.33,100.28,100.3,66490000.0
2008-03-05 21:33:00,100.3,100.3,100.23,100.24,37410000.0
2008-03-05 21:34:00,100.24,100.26,100.24,100.25,100220000.0
2008-03-05 21:35:00,100.25,100.25,100.235,100.24,235540000.0
2008-03-05 21:36:00,100.24,100.28,100.24,100.27,217840000.0
2008-03-05 21:37:00,100.27,100.31,100.27,100.28,82200000.0
2008-03-05 21:38:00,100.28,100.28,100.25,100.28,495820000.0
2008-03-05 21:39:00,100.28,100.29,100.25,100.28,143950000.0
2008-03-05 21:40:00,100.28,100.28,100.27,100.27,103510000.0
2008-03-05 21:41:00,100.27,100.28,100.26,100.28,108670000.0
2008-03-05 21:42:00,100.28,100.29,100.28,100.28,48690000.0
2008-03-05 21:43:00,100.28,100.295,100.28,100.29,433500000.0
2008-03-05 21:44:00,100.29,100.29,100.25,100.27,37060000.0
2008-03-05 21:45:00,100.27,100.32,100.27,100.28,659790000.0
2008-03-05 21:46:00,100.28,100.32,100.26,100.26,140620000.0
2008-03-05 21:47:00,100.26,100.27,100.24,100.245,106150000.0
2008-03-05 21:48:00,100.245,100.285,100.24,100.26,512870000.0
2008-03-05 21:49:00,100.26,100.27,100.24,100.26,379710000.0
2008-03-05 21:50:00,100.26,100.305,100.245,100.29,606740000.0
2008-03-05 21:51:00,100.29,100.32,100.24,100.25,656170000.0
2008-03-05 21:52:00,100.25,100.29,100.25,100.28,188530000.0
2008-03-05 21:53:00,100.28,100.28,100.27,100.27,466780000.0
2008-03-05 21:54:00,100.27,100.29,100.26,100.27,1135250000.0
2008-03-05 21:55:00,100.27,100.31,100.27,100.29,766370000.0
2008-03-05 21:56:00,100.29,100.31,100.28,100.29,451669999.0
2008-03-05 21:57:00,100.29,100.31,100.28,100.28,546370000.0
2008-03-05 21:58:00,100.28,100.3,100.25,100.25,843470000.0
2008-03-05 21:59:00,100.25,100.28,100.25,100.27,242190000.0
2008-03-05 22:00:00,100.27,100.31,100.19,100.21,334660000.0
2008-03-05 22:01:00,100.21,100.23,100.19,100.22,838380000.0
2008-03-05 22:02:00,100.22,100.23,100.185,100.185,797650000.0
2008-03-05 22:03:00,100.185,100.22,100.185,100.215,1782170000.0
2008-03-05 22:04:00,100.215,100.24,100.215,100.23,309190000.0
2008-03-05 22:05:00,100.23,100.24,100.22,100.23,965800000.0
2008-03-05 22:06:00,100.22,100.27,100.22,100.25,705360000.0
2008-03-05 22:07:00,100.25,100.26,100.25,100.26,600950000.0
2008-03-05 22:08:00,100.26,100.33,100.26,100.32,472920000.0
2008-03-05 22:09:00,100.32,100.34,100.24,100.25,728760000.0
2008-03-05 22:10:00,100.25,100.28,100.24,100.28,143250000.0
2008-03-05 22:11:00,100.27,100.27,100.25,100.27,50940000.0
2008-03-05 22:12:00,100.27,100.27,100.25,100.27,236740000.0
2008-03-05 22:13:00,100.27,100.28,100.27,100.28,49380000.0
2008-03-05 22:14:00,100.28,100.28,100.24,100.25,103590000.0
2008-03-05 22:15:00,100.25,100.27,100.24,100.26,636030000.0
2008-03-05 22:16:00,100.26,100.26,100.21,100.21,510940000.0
2008-03-05 22:17:00,100.21,100.21,100.19,100.2,628430000.0
2008-03-05 22:18:00,100.2,100.22,100.19,100.22,1199399998.0
2008-03-05 22:19:00,100.22,100.23,100.21,100.23,1471330000.0
2008-03-05 22:20:00,100.23,100.23,100.21,100.23,563420000.0
2008-03-05 22:21:00,100.23,100.26,100.195,100.22,1241759997.0
2008-03-05 22:22:00,100.22,100.22,100.2,100.2,1573050000.0
2008-03-05 22:23:00,100.2,100.26,100.2,100.26,832220000.0
2008-03-05 22:24:00,100.26,100.26,100.22,100.25,833599999.0
2008-03-05 22:25:00,100.25,100.26,100.2,100.2,812100000.0
2008-03-05 22:26:00,100.2,100.23,100.18,100.22,359070000.0
2008-03-05 22:27:00,100.22,100.24,100.22,100.24,344630000.0
2008-03-05 22:28:00,100.24,100.27,100.23,100.25,315600000.0
2008-03-05 22:29:00,100.25,100.26,100.22,100.23,160140000.0
2008-03-05 22:30:00,100.23,100.24,100.2,100.22,276650000.0
2008-03-05 22:31:00,100.22,100.26,100.2,100.25,72460000.0
2008-03-05 22:32:00,100.25,100.28,100.25,100.26,81560000.0
2008-03-05 22:33:00,100.26,100.29,100.26,100.27,243890000.0
2008-03-05 22:34:00,100.27,100.29,100.26,100.26,1397220000.0
2008-03-05 22:35:00,100.26,100.26,100.26,100.26,318830000.0
2008-03-05 22:36:00,100.255,100.27,100.24,100.27,770800000.0
2008-03-05 22:37:00,100.27,100.27,100.25,100.25,780200000.0
2008-03-05 22:38:00,100.25,100.25,100.22,100.25,752840000.0
2008-03-05 22:39:00,100.25,100.25,100.25,100.25,405840000.0
2008-03-05 22:40:00,100.25,100.27,100.23,100.27,462230000.0
2008-03-05 22:41:00,100.27,100.28,100.27,100.27,738370000.0
2008-03-05 22:42:00,100.27,100.28,100.27,100.27,372710000.0
2008-03-05 22:43:00,100.27,100.28,100.27,100.27,437700000.0
2008-03-05 22:44:00,100.27,100.28,100.27,100.28,96070000.0
2008-03-05 22:45:00,100.28,100.28,100.27,100.27,20160000.0
2008-03-05 22:46:00,100.27,100.28,100.25,100.28,921000000.0
2008-03-05 22:47:00,100.28,100.28,100.28,100.28,518980000.0
2008-03-05 22:48:00,100.28,100.3,100.27,100.28,159030000.0
2008-03-05 22:49:00,100.28,100.29,100.28,100.29,436170000.0
2008-03-05 22:50:00,100.29,100.29,100.26,100.26,464440000.0
2008-03-05 22:51:00,100.26,100.27,100.26,100.26,637850000.0
2008-03-05 22:52:00,100.26,100.3,100.26,100.3,1627770000.0
2008-03-05 22:53:00,100.3,100.3,100.285,100.29,1567180000.0
2008-03-05 22:54:00,100.29,100.305,100.285,100.285,1782700000.0
2008-03-05 22:55:00,100.29,100.295,100.27,100.28,1435460000.0
2008-03-05 22:56:00,100.28,100.295,100.28,100.29,1755020000.0
2008-03-05 22:57:00,100.29,100.31,100.29,100.3,865790000.0
2008-03-05 22:58:00,100.3,100.31,100.3,100.31,742910000.0
2008-03-05 22:59:00,100.31,100.31,100.29,100.3,1257550000.0
2008-03-05 23:00:00,100.3,100.33,100.28,100.33,977540000.0
2008-03-05 23:01:00,100.33,100.33,100.3,100.31,1140310000.0
2008-03-05 23:02:00,100.31,100.32,100.3,100.32,495070000.0
2008-03-05 23:03:00,100.32,100.35,100.31,100.35,140360000.0
2008-03-05 23:04:00,100.35,100.38,100.32,100.33,1236090000.0
2008-03-05 23:05:00,100.33,100.37,100.33,100.35,1719100000.0
2008-03-05 23:06:00,100.35,100.42,100.35,100.39,1272320000.0
2008-03-05 23:07:00,100.39,100.39,100.37,100.39,732310000.0
2008-03-05 23:08:00,100.39,100.39,100.38,100.39,1089960000.0
2008-03-05 23:09:00,100.39,100.39,100.37,100.38,463420000.0
2008-03-05 23:10:00,100.38,100.39,100.355,100.365,1006770000.0
2008-03-05 23:11:00,100.375,100.375,100.34,100.35,668800000.0
2008-03-05 23:12:00,100.35,100.37,100.33,100.34,806990000.0
2008-03-05 23:13:00,100.34,100.35,100.325,100.33,1531940000.0
2008-03-05 23:14:00,100.33,100.34,100.32,100.33,1659290000.0
2008-03-05 23:15:00,100.33,100.37,100.32,100.365,1081090000.0
2008-03-05 23:16:00,100.365,100.385,100.36,100.37,1874300000.0
2008-03-05 23:17:00,100.37,100.39,100.36,100.39,1603100000.0
2008-03-05 23:18:00,100.39,100.39,100.375,100.39,1771100000.0
2008-03-05 23:19:00,100.39,100.395,100.37,100.375,1752000000.0
2008-03-05 23:20:00,100.375,100.415,100.375,100.4,1604260000.0
2008-03-05 23:21:00,100.4,100.4,100.39,100.39,1741600000.0
2008-03-05 23:22:00,100.39,100.395,100.38,100.39,702160000.0
2008-03-05 23:23:00,100.39,100.4,100.38,100.385,1681910000.0
2008-03-05 23:24:00,100.39,100.39,100.39,100.39,669800000.0
2008-03-05 23:25:00,100.39,100.42,100.39,100.4,928250000.0
2008-03-05 23:26:00,100.4,100.415,100.4,100.405,1146660000.0
2008-03-05 23:27:00,100.405,100.41,100.395,100.395,1703700000.0
2008-03-05 23:28:00,100.395,100.405,100.395,100.4,1688500000.0
2008-03-05 23:29:00,100.4,100.42,100.4,100.42,1742800000.0
2008-03-05 23:30:00,100.42,100.45,100.42,100.43,662220000.0
2008-03-05 23:31:00,100.43,100.43,100.41,100.41,325340000.0
2008-03-05 23:32:00,100.41,100.41,100.36,100.38,1216279991.0
2008-03-05 23:33:00,100.38,100.38,100.33,100.33,1249200000.0
2008-03-05 23:34:00,100.34,100.35,100.33,100.33,1098500000.0
2008-03-05 23:35:00,100.33,100.335,100.31,100.32,1354800000.0
2008-03-05 23:36:00,100.32,100.325,100.31,100.315,1751700000.0
2008-03-05 23:37:00,100.315,100.34,100.31,100.33,1360500000.0
2008-03-05 23:38:00,100.33,100.34,100.33,100.34,1527800000.0
2008-03-05 23:39:00,100.34,100.34,100.33,100.34,2071800000.0
2008-03-05 23:40:00,100.34,100.35,100.335,100.35,1768400000.0
2008-03-05 23:41:00,100.35,100.36,100.35,100.355,1312400000.0
2008-03-05 23:42:00,100.32,100.33,100.32,100.33,1769700000.0
2008-03-05 23:43:00,100.37,100.39,100.37,100.385,1769700000.0
2008-03-05 23:44:00,100.385,100.385,100.37,100.375,2006600000.0
2008-03-05 23:45:00,100.375,100.38,100.375,100.38,72550000.0
2008-03-05 23:46:00,100.38,100.38,100.36,100.36,2056690000.0
2008-03-05 23:47:00,100.36,100.36,100.315,100.32,1842890000.0
2008-03-05 23:48:00,100.32,100.335,100.32,100.33,1864400000.0
2008-03-05 23:49:00,100.33,100.36,100.32,100.32,1589120000.0
2008-03-05 23:50:00,100.32,100.34,100.32,100.33,1128660000.0
2008-03-05 23:51:00,100.33,100.33,100.32,100.32,192420000.0
2008-03-05 23:52:00,100.32,100.32,100.28,100.29,1554690000.0
2008-03-05 23:53:00,100.29,100.32,100.28,100.3,1702840000.0
2008-03-05 23:54:00,100.3,100.305,100.3,100.3,1809900000.0
2008-03-05 23:55:00,100.3,100.33,100.3,100.33,1445900000.0
2008-03-05 23:56:00,100.33,100.33,100.315,100.32,712490000.0
2008-03-05 23:57:00,100.32,100.32,100.31,100.31,536400000.0
2008-03-05 23:58:00,100.31,100.31,100.29,100.3,1420940000.0
2008-03-05 23:59:00,100.295,100.31,100.29,100.3,695800000.0
2008-03-06 00:00:00,100.3,100.3,100.3,100.3,84800000.0
2008-03-06 00:01:00,100.27,100.273,100.227,100.237,630400000.0
2008-03-06 00:02:00,100.236,100.258,100.225,100.252,633800000.0
2008-03-06 00:03:00,100.248,100.266,100.225,100.238,619600000.0
2008-03-06 00:04:00,100.231,100.249,100.21,100.245,640200000.0
2008-03-06 00:05:00,100.27,100.27,100.23,100.23,46800000.0
2008-03-06 00:06:00,100.23,100.26,100.21,100.26,19440000.0
2008-03-06 00:07:00,100.26,100.27,100.21,100.27,21400000.0
2008-03-06 00:08:00,100.27,100.27,100.25,100.26,19890000.0
2008-03-06 00:09:00,100.26,100.27,100.23,100.25,18000000.0
2008-03-06 00:10:00,100.25,100.25,100.25,100.25,2700000.0
2008-03-06 00:11:00,100.25,100.26,100.24,100.25,19620000.0
2008-03-06 00:12:00,100.25,100.295,100.25,100.25,20790000.0
2008-03-06 00:13:00,100.25,100.25,100.24,100.24,19620000.0
2008-03-06 00:14:00,100.24,100.28,100.24,100.27,19620000.0
2008-03-06 00:15:00,100.27,100.28,100.25,100.25,891940000.0
2008-03-06 00:16:00,100.25,100.26,100.24,100.245,1504380000.0
2008-03-06 00:17:00,100.25,100.25,100.24,100.24,1390640000.0
2008-03-06 00:18:00,100.24,100.25,100.23,100.25,1047140000.0
2008-03-06 00:19:00,100.25,100.25,100.24,100.24,689570000.0
2008-03-06 00:20:00,100.24,100.25,100.23,100.24,559720000.0
2008-03-06 00:21:00,100.24,100.265,100.24,100.265,444160000.0
2008-03-06 00:22:00,100.27,100.27,100.27,100.27,82000000.0
2008-03-06 00:23:00,100.27,100.27,100.26,100.27,74400000.0
2008-03-06 00:24:00,100.27,100.28,100.26,100.27,659000000.0
2008-03-06 00:25:00,100.27,100.27,100.25,100.25,520800000.0
2008-03-06 00:26:00,100.25,100.25,100.24,100.25,125000000.0
2008-03-06 00:27:00,100.25,100.25,100.25,100.25,59600000.0
2008-03-06 00:28:00,100.25,100.25,100.25,100.25,44200000.0
2008-03-06 00:29:00,100.25,100.25,100.25,100.25,439200000.0
2008-03-06 00:30:00,100.25,100.26,100.25,100.26,59400000.0
2008-03-06 00:31:00,100.26,100.26,100.255,100.255,451200000.0
2008-03-06 00:32:00,100.255,100.275,100.255,100.275,1435000000.0
2008-03-06 00:33:00,100.275,100.3,100.275,100.3,1724200000.0
2008-03-06 00:34:00,100.3,100.345,100.3,100.32,637200000.0
2008-03-06 00:35:00,100.32,100.325,100.3,100.32,1577400000.0
2008-03-06 00:36:00,100.32,100.33,100.32,100.33,1684200000.0
2008-03-06 00:37:00,100.33,100.35,100.32,100.335,1606800000.0
2008-03-06 00:38:00,100.335,100.345,100.33,100.33,1679600000.0
2008-03-06 00:39:00,100.33,100.34,100.32,100.33,1657200000.0
2008-03-06 00:40:00,100.33,100.36,100.33,100.34,2094400000.0
2008-03-06 00:41:00,100.34,100.35,100.34,100.34,1643200000.0
2008-03-06 00:42:00,100.34,100.34,100.34,100.34,979200000.0
2008-03-06 00:43:00,100.34,100.35,100.33,100.33,910800000.0
2008-03-06 00:44:00,100.33,100.33,100.32,100.32,1586400000.0
2008-03-06 00:45:00,100.32,100.33,100.32,100.33,1687200000.0
2008-03-06 00:46:00,100.33,100.34,100.325,100.33,1649600000.0
2008-03-06 00:47:00,100.33,100.33,100.32,100.325,1485200000.0
2008-03-06 00:48:00,100.325,100.325,100.32,100.32,1687700000.0
2008-03-06 00:49:00,100.32,100.32,100.305,100.305,1644600000.0
2008-03-06 00:50:00,100.305,100.305,100.29,100.305,1706000000.0
2008-03-06 00:51:00,100.305,100.31,100.3,100.3,1687200000.0
2008-03-06 00:52:00,100.3,100.31,100.3,100.31,780900000.0
2008-03-06 00:53:00,100.31,100.31,100.28,100.28,947000000.0
2008-03-06 00:54:00,100.28,100.295,100.27,100.29,1639600000.0
2008-03-06 00:55:00,100.29,100.295,100.285,100.29,1702400000.0
2008-03-06 00:56:00,100.29,100.29,100.28,100.28,1694800000.0
2008-03-06 00:57:00,100.28,100.28,100.28,100.28,1702400000.0
2008-03-06 00:58:00,100.28,100.28,100.265,100.27,1779200000.0
2008-03-06 00:59:00,100.27,100.29,100.27,100.29,962000000.0
2008-03-06 01:00:00,100.29,100.29,100.275,100.275,1337600000.0
2008-03-06 01:01:00,100.29,100.29,100.27,100.27,1958100000.0
2008-03-06 01:02:00,100.275,100.28,100.27,100.28,1958100000.0
2008-03-06 01:03:00,100.28,100.28,100.27,100.27,1086500000.0
2008-03-06 01:04:00,100.27,100.29,100.27,100.29,1895000000.0
2008-03-06 01:05:00,100.29,100.3,100.28,100.29,546500000.0
2008-03-06 01:06:00,100.29,100.32,100.29,100.3,1666600000.0
2008-03-06 01:07:00,100.3,100.3,100.3,100.3,226500000.0
2008-03-06 01:08:00,100.3,100.3,100.3,100.3,240800000.0
2008-03-06 01:09:00,100.3,100.31,100.29,100.31,912600000.0
2008-03-06 01:10:00,100.31,100.33,100.3,100.3,253400000.0
2008-03-06 01:11:00,100.23,100.25,100.23,100.24,1180100000.0
2008-03-06 01:12:00,100.3,100.31,100.3,100.3,1180100000.0
2008-03-06 01:13:00,100.3,100.3,100.3,100.3,1893400000.0
2008-03-06 01:14:00,100.3,100.33,100.29,100.33,1000300000.0
2008-03-06 01:15:00,100.33,100.33,100.32,100.33,1257300000.0
2008-03-06 01:16:00,100.33,100.34,100.305,100.31,1469300000.0
2008-03-06 01:17:00,100.31,100.31,100.29,100.295,1516900000.0
2008-03-06 01:18:00,100.295,100.31,100.295,100.31,1258800000.0
2008-03-06 01:19:00,100.31,100.31,100.3,100.31,1610500000.0
2008-03-06 01:20:00,100.31,100.33,100.305,100.33,1729400000.0
2008-03-06 01:21:00,100.33,100.34,100.32,100.34,402300000.0
2008-03-06 01:22:00,100.34,100.34,100.32,100.33,348000000.0
2008-03-06 01:23:00,100.33,100.37,100.33,100.35,1081800000.0
2008-03-06 01:24:00,100.35,100.365,100.34,100.355,1708700000.0
2008-03-06 01:25:00,100.355,100.37,100.345,100.36,1748000000.0
2008-03-06 01:26:00,100.36,100.37,100.35,100.36,1091900000.0
2008-03-06 01:27:00,100.36,100.36,100.335,100.335,1235100000.0
2008-03-06 01:28:00,100.335,100.345,100.33,100.33,2080800000.0
2008-03-06 01:29:00,100.33,100.33,100.31,100.31,1618400000.0
2008-03-06 01:30:00,100.31,100.32,100.28,100.29,1217200000.0
2008-03-06 01:31:00,100.29,100.29,100.27,100.28,1246000000.0
2008-03-06 01:32:00,100.28,100.28,100.25,100.255,1123200000.0
2008-03-06 01:33:00,100.255,100.26,100.22,100.23,1740200000.0
2008-03-06 01:34:00,100.23,100.255,100.23,100.25,1784400000.0
2008-03-06 01:35:00,100.25,100.25,100.24,100.24,2038000000.0
2008-03-06 01:36:00,100.24,100.25,100.23,100.24,1586000000.0
2008-03-06 01:37:00,100.24,100.25,100.23,100.24,1821200000.0
2008-03-06 01:38:00,100.24,100.25,100.23,100.23,1481700000.0
2008-03-06 01:39:00,100.23,100.24,100.23,100.24,1859200000.0
2008-03-06 01:40:00,100.245,100.28,100.24,100.255,1553600000.0
2008-03-06 01:41:00,100.255,100.28,100.255,100.265,1869600000.0
2008-03-06 01:42:00,100.265,100.27,100.265,100.265,1661600000.0
2008-03-06 01:43:00,100.265,100.27,100.26,100.26,1369600000.0
2008-03-06 01:44:00,100.26,100.265,100.26,100.26,1482400000.0
2008-03-06 01:45:00,100.26,100.26,100.26,100.26,1570400000.0
2008-03-06 01:46:00,100.26,100.26,100.25,100.26,1203200000.0
2008-03-06 01:47:00,100.26,100.26,100.25,100.25,1115200000.0
2008-03-06 01:48:00,100.25,100.27,100.24,100.27,1651600000.0
2008-03-06 01:49:00,100.27,100.27,100.26,100.26,847200000.0
2008-03-06 01:50:00,100.26,100.26,100.25,100.255,1818000000.0
2008-03-06 01:51:00,100.255,100.265,100.24,100.265,1861300000.0
2008-03-06 01:52:00,100.265,100.28,100.25,100.265,1579300000.0
2008-03-06 01:53:00,100.265,100.28,100.255,100.27,1683200000.0
2008-03-06 01:54:00,100.27,100.28,100.27,100.27,1737300000.0
2008-03-06 01:55:00,100.27,100.29,100.265,100.275,1380000000.0
2008-03-06 01:56:00,100.275,100.285,100.27,100.285,1922500000.0
2008-03-06 01:57:00,100.285,100.29,100.28,100.285,1601600000.0
2008-03-06 01:58:00,100.285,100.29,100.28,100.28,1776800000.0
2008-03-06 01:59:00,100.28,100.285,100.275,100.28,1851200000.0
2008-03-06 02:00:00,100.28,100.29,100.28,100.28,1687700000.0
2008-03-06 02:01:00,100.28,100.3,100.27,100.27,1556100000.0
2008-03-06 02:02:00,100.27,100.29,100.27,100.28,1203300000.0
2008-03-06 02:03:00,100.28,100.29,100.26,100.27,711200000.0
2008-03-06 02:04:00,100.27,100.28,100.26,100.26,712900000.0
2008-03-06 02:05:00,100.26,100.265,100.25,100.26,1416400000.0
2008-03-06 02:06:00,100.26,100.27,100.255,100.265,1366800000.0
2008-03-06 02:07:00,100.27,100.28,100.255,100.265,1559200000.0
2008-03-06 02:08:00,100.265,100.27,100.25,100.255,1740600000.0
2008-03-06 02:09:00,100.255,100.26,100.235,100.24,1643600000.0
2008-03-06 02:10:00,100.24,100.24,100.205,100.235,1683400000.0
2008-03-06 02:11:00,100.23,100.25,100.23,100.24,1408200000.0
2008-03-06 02:12:00,100.24,100.25,100.24,100.25,1231900000.0
2008-03-06 02:13:00,100.25,100.25,100.21,100.23,1727600000.0
2008-03-06 02:14:00,100.225,100.24,100.22,100.23,1587200000.0
2008-03-06 02:15:00,100.23,100.23,100.215,100.22,1506400000.0
2008-03-06 02:16:00,100.22,100.24,100.2,100.2,787800000.0
2008-03-06 02:17:00,100.2,100.22,100.2,100.22,347200000.0
2008-03-06 02:18:00,100.22,100.22,100.19,100.21,787600000.0
2008-03-06 02:19:00,100.21,100.21,100.16,100.19,1116200000.0
2008-03-06 02:20:00,100.19,100.2,100.16,100.2,814400000.0
2008-03-06 02:21:00,100.2,100.2,100.145,100.17,1264400000.0
2008-03-06 02:22:00,100.17,100.18,100.15,100.165,1728900000.0
2008-03-06 02:23:00,100.165,100.17,100.15,100.15,1648000000.0
2008-03-06 02:24:00,100.15,100.15,100.13,100.135,1788400000.0
2008-03-06 02:25:00,100.135,100.145,100.12,100.135,1917200000.0
2008-03-06 02:27:00,100.115,100.145,100.115,100.13,1715600000.0
2008-03-06 02:28:00,100.13,100.14,100.13,100.13,1820000000.0
2008-03-06 02:29:00,100.13,100.145,100.13,100.14,1138000000.0
2008-03-06 02:30:00,100.14,100.155,100.14,100.15,867200000.0
2008-03-06 02:31:00,100.15,100.155,100.145,100.155,1638800000.0
2008-03-06 02:32:00,100.155,100.165,100.145,100.155,1651600000.0
2008-03-06 02:33:00,100.155,100.165,100.15,100.155,1567600000.0
2008-03-06 02:34:00,100.155,100.185,100.15,100.165,1923200000.0
2008-03-06 02:35:00,100.165,100.19,100.165,100.19,1901200000.0
2008-03-06 02:36:00,100.19,100.21,100.175,100.2,1546800000.0
2008-03-06 02:37:00,100.2,100.215,100.195,100.2,1855600000.0
2008-03-06 02:38:00,100.2,100.22,100.2,100.21,1192400000.0
2008-03-06 02:39:00,100.21,100.23,100.2,100.2,1232800000.0
2008-03-06 02:40:00,100.2,100.21,100.2,100.2,1176400000.0
2008-03-06 02:41:00,100.2,100.21,100.2,100.2,1238800000.0
2008-03-06 02:42:00,100.2,100.22,100.19,100.195,1028400000.0
2008-03-06 02:43:00,100.195,100.195,100.15,100.15,1309200000.0
2008-03-06 02:44:00,100.15,100.17,100.15,100.15,1559200000.0
2008-03-06 02:45:00,100.15,100.18,100.15,100.18,1377600000.0
2008-03-06 02:46:00,100.18,100.18,100.145,100.145,1579400000.0
2008-03-06 02:47:00,100.15,100.18,100.14,100.15,962400000.0
2008-03-06 02:48:00,100.15,100.16,100.15,100.16,716100000.0
2008-03-06 02:49:00,100.16,100.17,100.155,100.17,1444800000.0
2008-03-06 02:50:00,100.17,100.17,100.14,100.14,714600000.0
2008-03-06 02:51:00,100.14,100.15,100.14,100.14,464600000.0
2008-03-06 02:52:00,100.14,100.14,100.115,100.12,500800000.0
2008-03-06 02:53:00,100.12,100.145,100.12,100.145,726900000.0
2008-03-06 02:54:00,100.145,100.16,100.12,100.12,536400000.0
2008-03-06 02:55:00,100.12,100.14,100.105,100.13,1612800000.0
2008-03-06 02:56:00,100.14,100.14,100.13,100.13,418200000.0
2008-03-06 02:57:00,100.13,100.14,100.13,100.13,520700000.0
2008-03-06 02:58:00,100.13,100.14,100.12,100.125,788900000.0
2008-03-06 02:59:00,100.125,100.14,100.12,100.14,563200000.0
2008-03-06 03:00:00,100.14,100.15,100.13,100.14,452100000.0
2008-03-06 03:01:00,100.14,100.16,100.14,100.15,962800000.0
2008-03-06 03:02:00,100.15,100.15,100.14,100.15,303200000.0
2008-03-06 03:03:00,100.15,100.15,100.13,100.13,347100000.0
2008-03-06 03:04:00,100.13,100.14,100.11,100.13,1008000000.0
2008-03-06 03:05:00,100.13,100.14,100.12,100.12,462400000.0
2008-03-06 03:06:00,100.12,100.12,100.09,100.09,964600000.0
2008-03-06 03:07:00,100.09,100.11,100.08,100.11,1192100000.0
2008-03-06 03:08:00,100.11,100.12,100.08,100.1,602700000.0
2008-03-06 03:09:00,100.1,100.11,100.09,100.09,131900000.0
2008-03-06 03:10:00,100.09,100.1,100.09,100.09,114000000.0
2008-03-06 03:11:00,100.09,100.11,100.09,100.09,214400000.0
2008-03-06 03:12:00,100.09,100.12,100.09,100.12,276000000.0
2008-03-06 03:13:00,100.12,100.12,100.08,100.1,301800000.0
2008-03-06 03:14:00,100.1,100.1,100.08,100.09,504800000.0
2008-03-06 03:15:00,100.09,100.1,100.08,100.1,361200000.0
2008-03-06 03:16:00,100.1,100.11,100.09,100.1,740400000.0
2008-03-06 03:17:00,100.1,100.1,100.07,100.07,1664300000.0
2008-03-06 03:18:00,100.07,100.09,100.07,100.08,1132400000.0
2008-03-06 03:19:00,100.08,100.09,100.07,100.09,847400000.0
2008-03-06 03:20:00,100.08,100.09,100.065,100.07,530100000.0
2008-03-06 03:21:00,100.07,100.08,100.07,100.08,562400000.0
2008-03-06 03:22:00,100.08,100.1,100.07,100.09,603200000.0
2008-03-06 03:23:00,100.09,100.09,100.08,100.08,560000000.0
2008-03-06 03:24:00,100.08,100.08,100.07,100.08,727000000.0
2008-03-06 03:25:00,100.08,100.09,100.08,100.08,552300000.0
2008-03-06 03:26:00,100.08,100.09,100.07,100.08,637500000.0
2008-03-06 03:27:00,100.08,100.1,100.07,100.09,740800000.0
2008-03-06 03:28:00,100.09,100.1,100.06,100.07,925900000.0
2008-03-06 03:29:00,100.07,100.07,100.07,100.07,788500000.0
2008-03-06 03:30:00,100.07,100.09,100.05,100.07,968900000.0
2008-03-06 03:31:00,100.07,100.12,100.07,100.1,476900000.0
2008-03-06 03:32:00,100.1,100.11,100.09,100.1,91700000.0
2008-03-06 03:33:00,100.1,100.11,100.09,100.11,120900000.0
2008-03-06 03:34:00,100.11,100.12,100.09,100.09,74200000.0
2008-03-06 03:35:00,100.09,100.09,100.045,100.06,56200000.0
2008-03-06 03:36:00,100.06,100.065,100.03,100.05,348600000.0
2008-03-06 03:37:00,100.05,100.07,100.05,100.07,612600000.0
2008-03-06 03:38:00,100.07,100.09,100.07,100.08,99000000.0
2008-03-06 03:39:00,100.08,100.1,100.08,100.1,44800000.0
2008-03-06 03:40:00,100.1,100.1,100.09,100.09,78700000.0
2008-03-06 03:41:00,100.09,100.09,100.09,100.09,54200000.0
2008-03-06 03:42:00,100.09,100.09,100.08,100.08,164200000.0
2008-03-06 03:43:00,100.08,100.09,100.08,100.08,225600000.0
2008-03-06 03:44:00,100.08,100.1,100.08,100.1,174100000.0
2008-03-06 03:45:00,100.1,100.1,100.09,100.1,292700000.0
2008-03-06 03:46:00,100.1,100.1,100.085,100.085,706800000.0
2008-03-06 03:47:00,100.085,100.085,100.08,100.08,1753400000.0
2008-03-06 03:48:00,100.08,100.09,100.08,100.09,1540600000.0
2008-03-06 03:49:00,100.09,100.1,100.09,100.1,808800000.0
2008-03-06 03:50:00,100.1,100.11,100.095,100.1,1255600000.0
2008-03-06 03:51:00,100.1,100.1,100.09,100.09,1619000000.0
2008-03-06 03:52:00,100.09,100.11,100.09,100.11,264600000.0
2008-03-06 03:53:00,100.11,100.11,100.09,100.09,617400000.0
2008-03-06 03:54:00,100.09,100.09,100.07,100.08,656200000.0
2008-03-06 03:55:00,100.08,100.1,100.08,100.1,90200000.0
2008-03-06 03:56:00,100.1,100.12,100.1,100.1,128600000.0
2008-03-06 03:57:00,100.1,100.11,100.09,100.09,820800000.0
2008-03-06 03:58:00,100.09,100.09,100.075,100.09,1461400000.0
2008-03-06 03:59:00,100.09,100.11,100.09,100.1,265600000.0
2008-03-06 04:00:00,100.1,100.12,100.08,100.09,510300000.0
2008-03-06 04:01:00,100.09,100.09,100.07,100.07,148300000.0
2008-03-06 04:02:00,100.07,100.08,100.06,100.08,727600000.0
2008-03-06 04:03:00,100.08,100.09,100.07,100.075,1088400000.0
2008-03-06 04:04:00,100.075,100.08,100.06,100.07,426500000.0
2008-03-06 04:05:00,100.07,100.09,100.07,100.09,379800000.0
2008-03-06 04:06:00,100.09,100.1,100.08,100.1,289600000.0
2008-03-06 04:07:00,100.1,100.1,100.09,100.1,530700000.0
2008-03-06 04:08:00,100.1,100.12,100.1,100.11,240200000.0
2008-03-06 04:09:00,100.11,100.11,100.1,100.11,892500000.0
2008-03-06 04:10:00,100.11,100.14,100.11,100.13,583500000.0
2008-03-06 04:11:00,100.13,100.14,100.12,100.12,476500000.0
2008-03-06 04:12:00,100.12,100.125,100.12,100.12,173200000.0
2008-03-06 04:13:00,100.12,100.12,100.11,100.11,1319800000.0
2008-03-06 04:14:00,100.11,100.11,100.1,100.11,959400000.0
2008-03-06 04:15:00,100.11,100.11,100.1,100.1,559500000.0
2008-03-06 04:16:00,100.1,100.12,100.1,100.11,1156700000.0
2008-03-06 04:17:00,100.11,100.12,100.11,100.12,460400000.0
2008-03-06 04:18:00,100.12,100.12,100.12,100.12,655900000.0
2008-03-06 04:19:00,100.12,100.13,100.12,100.125,884600000.0
2008-03-06 04:20:00,100.125,100.135,100.12,100.12,479500000.0
2008-03-06 04:21:00,100.12,100.13,100.12,100.13,604700000.0
2008-03-06 04:22:00,100.13,100.13,100.12,100.12,45500000.0
2008-03-06 04:23:00,100.12,100.13,100.12,100.13,152100000.0
2008-03-06 04:24:00,100.13,100.13,100.12,100.13,640300000.0
2008-03-06 04:25:00,100.13,100.13,100.11,100.12,410100000.0
2008-03-06 04:26:00,100.12,100.15,100.12,100.15,416700000.0
2008-03-06 04:27:00,100.15,100.15,100.13,100.13,427100000.0
2008-03-06 04:28:00,100.13,100.14,100.13,100.14,1096200000.0
2008-03-06 04:29:00,100.14,100.15,100.13,100.14,436700000.0
2008-03-06 04:30:00,100.14,100.15,100.14,100.14,222600000.0
2008-03-06 04:31:00,100.14,100.15,100.13,100.14,165300000.0
2008-03-06 04:32:00,100.14,100.15,100.11,100.13,1141800000.0
2008-03-06 04:33:00,100.13,100.14,100.13,100.14,203900000.0
2008-03-06 04:34:00,100.14,100.14,100.13,100.14,243700000.0
2008-03-06 04:35:00,100.13,100.13,100.12,100.12,1116300000.0
2008-03-06 04:36:00,100.12,100.13,100.11,100.12,580100000.0
2008-03-06 04:37:00,100.12,100.12,100.11,100.12,350200000.0
2008-03-06 04:38:00,100.12,100.13,100.12,100.13,305200000.0
2008-03-06 04:39:00,100.13,100.13,100.13,100.13,100000000.0
2008-03-06 04:40:00,100.13,100.13,100.115,100.115,219800000.0
2008-03-06 04:41:00,100.11,100.12,100.11,100.12,433000000.0
2008-03-06 04:42:00,100.12,100.12,100.11,100.11,240800000.0
2008-03-06 04:43:00,100.11,100.13,100.1,100.12,293100000.0
2008-03-06 04:44:00,100.12,100.13,100.12,100.13,525600000.0
2008-03-06 04:45:00,100.13,100.13,100.11,100.11,208000000.0
2008-03-06 04:46:00,100.11,100.12,100.11,100.11,500500000.0
2008-03-06 04:47:00,100.11,100.12,100.11,100.12,222300000.0
2008-03-06 04:48:00,100.12,100.13,100.12,100.12,458600000.0
2008-03-06 04:49:00,100.12,100.12,100.11,100.12,342900000.0
2008-03-06 04:50:00,100.12,100.13,100.11,100.12,107200000.0
2008-03-06 04:51:00,100.12,100.12,100.11,100.12,220200000.0
2008-03-06 04:52:00,100.12,100.13,100.12,100.12,156900000.0
2008-03-06 04:53:00,100.12,100.14,100.12,100.12,349900000.0
2008-03-06 04:54:00,100.12,100.13,100.12,100.13,189500000.0
2008-03-06 04:55:00,100.13,100.13,100.12,100.12,318300000.0
2008-03-06 04:56:00,100.12,100.13,100.12,100.13,231100000.0
2008-03-06 04:57:00,100.13,100.14,100.13,100.14,427200000.0
2008-03-06 04:58:00,100.14,100.14,100.12,100.13,169600000.0
2008-03-06 04:59:00,100.13,100.14,100.13,100.13,132900000.0
2008-03-06 05:00:00,100.13,100.14,100.09,100.11,457500000.0
2008-03-06 05:01:00,100.11,100.12,100.1,100.12,46900000.0
2008-03-06 05:02:00,100.12,100.13,100.12,100.12,100000000.0
2008-03-06 05:03:00,100.12,100.12,100.12,100.12,51500000.0
2008-03-06 05:04:00,100.12,100.12,100.12,100.12,44800000.0
2008-03-06 05:05:00,100.12,100.13,100.12,100.13,58800000.0
2008-03-06 05:06:00,100.13,100.13,100.13,100.13,44800000.0
2008-03-06 05:07:00,100.13,100.16,100.12,100.16,81000000.0
2008-03-06 05:08:00,100.16,100.17,100.13,100.14,914900000.0
2008-03-06 05:09:00,100.14,100.14,100.13,100.13,459600000.0
2008-03-06 05:10:00,100.13,100.13,100.12,100.12,279400000.0
2008-03-06 05:11:00,100.12,100.13,100.12,100.13,345700000.0
2008-03-06 05:12:00,100.13,100.13,100.1,100.11,557200000.0
2008-03-06 05:13:00,100.07,100.11,100.07,100.08,1550100000.0
2008-03-06 05:14:00,100.11,100.12,100.11,100.11,1550100000.0
2008-03-06 05:15:00,100.11,100.12,100.11,100.12,188500000.0
2008-03-06 05:16:00,100.12,100.12,100.11,100.12,54500000.0
2008-03-06 05:17:00,100.12,100.12,100.12,100.12,45600000.0
2008-03-06 05:18:00,100.12,100.14,100.12,100.14,127200000.0
2008-03-06 05:19:00,100.14,100.14,100.13,100.13,183800000.0
2008-03-06 05:20:00,100.13,100.13,100.12,100.13,322700000.0
2008-03-06 05:21:00,100.13,100.15,100.13,100.15,122300000.0
2008-03-06 05:22:00,100.15,100.17,100.14,100.17,150700000.0
2008-03-06 05:23:00,100.18,100.19,100.17,100.17,44400000.0
2008-03-06 05:24:00,100.17,100.22,100.16,100.17,89900000.0
2008-03-06 05:25:00,100.17,100.19,100.15,100.15,91700000.0
2008-03-06 05:26:00,100.15,100.15,100.13,100.13,339200000.0
2008-03-06 05:27:00,100.13,100.14,100.12,100.13,273500000.0
2008-03-06 05:28:00,100.13,100.14,100.11,100.12,325600000.0
2008-03-06 05:29:00,100.12,100.135,100.12,100.13,1253300000.0
2008-03-06 05:30:00,100.13,100.17,100.13,100.17,816300000.0
2008-03-06 05:31:00,100.17,100.19,100.17,100.19,298000000.0
2008-03-06 05:32:00,100.19,100.19,100.17,100.17,326000000.0
2008-03-06 05:33:00,100.17,100.18,100.16,100.17,88000000.0
2008-03-06 05:34:00,100.17,100.19,100.14,100.15,255800000.0
2008-03-06 05:35:00,100.15,100.15,100.13,100.13,114800000.0
2008-03-06 05:36:00,100.13,100.14,100.12,100.12,222200000.0
2008-03-06 05:37:00,100.12,100.14,100.12,100.13,611100000.0
2008-03-06 05:38:00,100.13,100.13,100.11,100.13,249300000.0
2008-03-06 05:39:00,100.13,100.17,100.13,100.17,89600000.0
2008-03-06 05:40:00,100.16,100.19,100.14,100.14,87100000.0
2008-03-06 05:41:00,100.14,100.15,100.14,100.15,131800000.0
2008-03-06 05:42:00,100.15,100.15,100.14,100.14,599200000.0
2008-03-06 05:43:00,100.14,100.16,100.14,100.15,476300000.0
2008-03-06 05:44:00,100.15,100.165,100.14,100.16,189100000.0
2008-03-06 05:45:00,100.16,100.17,100.16,100.16,375400000.0
2008-03-06 05:46:00,100.16,100.17,100.15,100.16,781900000.0
2008-03-06 05:47:00,100.16,100.17,100.15,100.17,83400000.0
2008-03-06 05:48:00,100.17,100.19,100.145,100.15,994000000.0
2008-03-06 05:49:00,100.15,100.17,100.14,100.17,338000000.0
2008-03-06 05:50:00,100.17,100.17,100.13,100.15,722400000.0
2008-03-06 05:51:00,100.15,100.15,100.14,100.14,233000000.0
2008-03-06 05:52:00,100.14,100.15,100.125,100.15,363400000.0
2008-03-06 05:53:00,100.16,100.18,100.16,100.17,66700000.0
2008-03-06 05:54:00,100.17,100.17,100.16,100.17,145400000.0
2008-03-06 05:55:00,100.17,100.17,100.14,100.15,233100000.0
2008-03-06 05:56:00,100.15,100.16,100.15,100.16,44400000.0
2008-03-06 05:57:00,100.16,100.17,100.15,100.15,44200000.0
2008-03-06 05:58:00,100.15,100.15,100.13,100.14,44000000.0
2008-03-06 05:59:00,100.14,100.15,100.13,100.14,49000000.0
2008-03-06 06:00:00,100.14,100.14,100.12,100.12,45000000.0
2008-03-06 06:01:00,100.12,100.13,100.12,100.13,480200000.0
2008-03-06 06:02:00,100.13,100.14,100.12,100.14,1191600000.0
2008-03-06 06:03:00,100.14,100.15,100.12,100.12,547400000.0
2008-03-06 06:04:00,100.12,100.12,100.08,100.09,1577900000.0
2008-03-06 06:05:00,100.09,100.1,100.08,100.09,912400000.0
2008-03-06 06:06:00,100.09,100.1,100.08,100.085,468700000.0
2008-03-06 06:07:00,100.09,100.12,100.08,100.12,110500000.0
2008-03-06 06:08:00,100.12,100.13,100.1,100.1,713100000.0
2008-03-06 06:09:00,100.1,100.125,100.1,100.12,315700000.0
2008-03-06 06:10:00,100.12,100.12,100.09,100.11,425800000.0
2008-03-06 06:11:00,100.11,100.11,100.09,100.09,519900000.0
2008-03-06 06:12:00,100.1,100.1,100.09,100.09,216500000.0
2008-03-06 06:13:00,100.09,100.11,100.08,100.1,1393700000.0
2008-03-06 06:14:00,100.11,100.12,100.08,100.08,498600000.0
2008-03-06 06:15:00,100.08,100.1,100.08,100.09,451100000.0
2008-03-06 06:16:00,100.09,100.11,100.09,100.11,418600000.0
2008-03-06 06:17:00,100.11,100.13,100.11,100.12,270900000.0
2008-03-06 06:18:00,100.12,100.14,100.12,100.14,79100000.0
2008-03-06 06:19:00,100.14,100.14,100.12,100.12,319300000.0
2008-03-06 06:20:00,100.12,100.12,100.09,100.09,342500000.0
2008-03-06 06:21:00,100.09,100.1,100.08,100.1,69700000.0
2008-03-06 06:22:00,100.1,100.11,100.09,100.11,92900000.0
2008-03-06 06:23:00,100.11,100.13,100.09,100.1,110500000.0
2008-03-06 06:24:00,100.1,100.11,100.1,100.11,44800000.0
2008-03-06 06:25:00,100.11,100.11,100.1,100.1,49200000.0
2008-03-06 06:26:00,100.1,100.11,100.1,100.11,47100000.0
2008-03-06 06:27:00,100.11,100.11,100.09,100.1,58400000.0
2008-03-06 06:28:00,100.1,100.11,100.09,100.1,89400000.0
2008-03-06 06:29:00,100.1,100.11,100.09,100.11,53800000.0
2008-03-06 06:30:00,100.11,100.11,100.1,100.1,52600000.0
2008-03-06 06:31:00,100.1,100.1,100.1,100.1,44200000.0
2008-03-06 06:32:00,100.1,100.11,100.1,100.11,78600000.0
2008-03-06 06:33:00,100.11,100.11,100.11,100.11,44600000.0
2008-03-06 06:34:00,100.11,100.14,100.11,100.13,92000000.0
2008-03-06 06:35:00,100.13,100.14,100.13,100.13,126100000.0
2008-03-06 06:36:00,100.13,100.14,100.12,100.14,346300000.0
2008-03-06 06:37:00,100.14,100.15,100.14,100.14,271500000.0
2008-03-06 06:38:00,100.14,100.14,100.14,100.14,136000000.0
2008-03-06 06:39:00,100.14,100.14,100.13,100.13,456300000.0
2008-03-06 06:40:00,100.13,100.14,100.13,100.13,523200000.0
2008-03-06 06:41:00,100.13,100.14,100.13,100.14,150600000.0
2008-03-06 06:42:00,100.14,100.14,100.13,100.13,54700000.0
2008-03-06 06:43:00,100.13,100.13,100.12,100.125,291000000.0
2008-03-06 06:44:00,100.125,100.125,100.12,100.125,336000000.0
2008-03-06 06:45:00,100.125,100.125,100.115,100.115,188600000.0
2008-03-06 06:46:00,100.115,100.115,100.11,100.115,209800000.0
2008-03-06 06:47:00,100.115,100.125,100.115,100.12,87400000.0
2008-03-06 06:48:00,100.12,100.14,100.12,100.14,97800000.0
2008-03-06 06:49:00,100.14,100.14,100.14,100.14,45000000.0
2008-03-06 06:50:00,100.14,100.14,100.14,100.14,44800000.0
2008-03-06 06:51:00,100.14,100.14,100.14,100.14,44600000.0
2008-03-06 06:52:00,100.14,100.15,100.14,100.14,105400000.0
2008-03-06 06:53:00,100.14,100.15,100.14,100.15,66400000.0
2008-03-06 06:54:00,100.15,100.15,100.14,100.14,91600000.0
2008-03-06 06:55:00,100.14,100.15,100.14,100.14,54500000.0
2008-03-06 06:56:00,100.14,100.14,100.14,100.14,45000000.0
2008-03-06 06:57:00,100.14,100.15,100.14,100.14,46700000.0
2008-03-06 06:58:00,100.14,100.15,100.14,100.14,72200000.0
2008-03-06 06:59:00,100.14,100.14,100.12,100.14,284200000.0
2008-03-06 07:00:00,100.14,100.14,100.125,100.125,259200000.0
2008-03-06 07:01:00,100.125,100.15,100.125,100.14,63000000.0
2008-03-06 07:02:00,100.14,100.14,100.14,100.14,681000000.0
2008-03-06 07:03:00,100.14,100.16,100.14,100.16,1459700000.0
2008-03-06 07:04:00,100.16,100.16,100.14,100.15,312600000.0
2008-03-06 07:05:00,100.15,100.17,100.15,100.17,604900000.0
2008-03-06 07:06:00,100.17,100.19,100.17,100.18,1026800000.0
2008-03-06 07:07:00,100.18,100.19,100.17,100.17,887300000.0
2008-03-06 07:08:00,100.17,100.17,100.16,100.16,418600000.0
2008-03-06 07:09:00,100.16,100.16,100.15,100.15,757800000.0
2008-03-06 07:10:00,100.15,100.15,100.14,100.15,444900000.0
2008-03-06 07:11:00,100.15,100.15,100.15,100.15,166000000.0
2008-03-06 07:12:00,100.15,100.15,100.14,100.14,558400000.0
2008-03-06 07:13:00,100.14,100.14,100.13,100.14,636700000.0
2008-03-06 07:14:00,100.14,100.14,100.14,100.14,116200000.0
2008-03-06 07:15:00,100.14,100.145,100.14,100.145,1016800000.0
2008-03-06 07:16:00,100.145,100.15,100.14,100.15,1697200000.0
2008-03-06 07:17:00,100.15,100.15,100.14,100.14,1708000000.0
2008-03-06 07:18:00,100.14,100.17,100.14,100.14,1295000000.0
2008-03-06 07:19:00,100.14,100.16,100.14,100.16,131300000.0
2008-03-06 07:20:00,100.16,100.16,100.14,100.15,625700000.0
2008-03-06 07:21:00,100.15,100.16,100.15,100.16,59500000.0
2008-03-06 07:22:00,100.16,100.16,100.14,100.14,61900000.0
2008-03-06 07:23:00,100.14,100.14,100.13,100.13,611100000.0
2008-03-06 07:24:00,100.13,100.14,100.13,100.13,504600000.0
2008-03-06 07:25:00,100.13,100.14,100.13,100.13,152300000.0
2008-03-06 07:26:00,100.13,100.13,100.13,100.13,353200000.0
2008-03-06 07:27:00,100.13,100.16,100.13,100.16,1378300000.0
2008-03-06 07:28:00,100.16,100.2,100.15,100.18,1594400000.0
2008-03-06 07:29:00,100.18,100.19,100.155,100.165,1488600000.0
2008-03-06 07:30:00,100.165,100.22,100.16,100.19,1480300000.0
2008-03-06 07:31:00,100.19,100.22,100.19,100.22,707100000.0
2008-03-06 07:32:00,100.22,100.22,100.195,100.21,225500000.0
2008-03-06 07:33:00,100.21,100.22,100.17,100.2,638200000.0
2008-03-06 07:34:00,100.2,100.205,100.18,100.19,380900000.0
2008-03-06 07:35:00,100.19,100.19,100.16,100.17,675000000.0
2008-03-06 07:36:00,100.175,100.19,100.175,100.185,1714000000.0
2008-03-06 07:37:00,100.185,100.21,100.185,100.21,413200000.0
2008-03-06 07:38:00,100.21,100.22,100.2,100.21,112100000.0
2008-03-06 07:39:00,100.21,100.21,100.17,100.17,722000000.0
2008-03-06 07:40:00,100.17,100.185,100.155,100.165,1081400000.0
2008-03-06 07:41:00,100.165,100.195,100.145,100.16,1467600000.0
2008-03-06 07:42:00,100.16,100.2,100.14,100.17,843300000.0
2008-03-06 07:43:00,100.17,100.2,100.155,100.165,747500000.0
2008-03-06 07:44:00,100.165,100.21,100.165,100.21,476100000.0
2008-03-06 07:45:00,100.21,100.21,100.17,100.175,1393300000.0
2008-03-06 07:46:00,100.175,100.18,100.17,100.18,1200700000.0
2008-03-06 07:47:00,100.18,100.19,100.18,100.19,312000000.0
2008-03-06 07:48:00,100.19,100.2,100.17,100.19,459800000.0
2008-03-06 07:49:00,100.19,100.2,100.18,100.18,820000000.0
2008-03-06 07:50:00,100.18,100.18,100.18,100.18,441200000.0
2008-03-06 07:51:00,100.18,100.2,100.18,100.19,307500000.0
2008-03-06 07:52:00,100.19,100.19,100.19,100.19,97600000.0
2008-03-06 07:53:00,100.19,100.21,100.19,100.21,569000000.0
2008-03-06 07:54:00,100.21,100.23,100.2,100.23,234100000.0
2008-03-06 07:55:00,100.23,100.24,100.18,100.18,225300000.0
2008-03-06 07:56:00,100.18,100.19,100.17,100.18,399400000.0
2008-03-06 07:57:00,100.18,100.18,100.155,100.165,584100000.0
2008-03-06 07:58:00,100.17,100.21,100.165,100.2,1093900000.0
2008-03-06 07:59:00,100.2,100.215,100.18,100.215,946100000.0
2008-03-06 08:00:00,100.215,100.215,100.17,100.18,618100000.0
2008-03-06 08:01:00,100.18,100.19,100.15,100.16,256400000.0
2008-03-06 08:02:00,100.15,100.16,100.15,100.15,410700000.0
2008-03-06 08:03:00,100.15,100.15,100.14,100.14,615500000.0
2008-03-06 08:04:00,100.14,100.15,100.14,100.15,569700000.0
2008-03-06 08:05:00,100.15,100.17,100.14,100.155,492700000.0
2008-03-06 08:06:00,100.155,100.155,100.14,100.15,273800000.0
2008-03-06 08:07:00,100.15,100.15,100.14,100.14,694200000.0
2008-03-06 08:08:00,100.14,100.14,100.12,100.135,983800000.0
2008-03-06 08:09:00,100.135,100.18,100.13,100.13,590100000.0
2008-03-06 08:10:00,100.13,100.15,100.13,100.14,155600000.0
2008-03-06 08:11:00,100.14,100.17,100.13,100.15,423300000.0
2008-03-06 08:12:00,100.15,100.155,100.14,100.15,898700000.0
2008-03-06 08:13:00,100.15,100.185,100.15,100.165,660000000.0
2008-03-06 08:14:00,100.165,100.2,100.165,100.2,877000000.0
2008-03-06 08:15:00,100.195,100.21,100.185,100.195,1941000000.0
2008-03-06 08:16:00,100.195,100.205,100.185,100.19,958700000.0
2008-03-06 08:17:00,100.19,100.2,100.17,100.19,1279200000.0
2008-03-06 08:18:00,100.19,100.2,100.185,100.19,869800000.0
2008-03-06 08:19:00,100.19,100.2,100.17,100.195,705300000.0
2008-03-06 08:20:00,100.195,100.195,100.175,100.18,757300000.0
2008-03-06 08:21:00,100.18,100.19,100.17,100.17,239600000.0
2008-03-06 08:22:00,100.17,100.18,100.16,100.16,64000000.0
2008-03-06 08:23:00,100.16,100.18,100.15,100.17,636200000.0
2008-03-06 08:24:00,100.17,100.19,100.165,100.18,611800000.0
2008-03-06 08:25:00,100.18,100.22,100.18,100.22,146600000.0
2008-03-06 08:26:00,100.22,100.23,100.19,100.2,298100000.0
2008-03-06 08:27:00,100.2,100.2,100.19,100.19,98600000.0
2008-03-06 08:28:00,100.19,100.2,100.185,100.19,247300000.0
2008-03-06 08:29:00,100.19,100.195,100.18,100.19,236500000.0
2008-03-06 08:30:00,100.19,100.19,100.16,100.165,928000000.0
2008-03-06 08:31:00,100.165,100.19,100.16,100.185,129400000.0
2008-03-06 08:32:00,100.185,100.185,100.16,100.17,85400000.0
2008-03-06 08:33:00,100.17,100.19,100.15,100.18,171700000.0
2008-03-06 08:34:00,100.18,100.19,100.16,100.18,112100000.0
2008-03-06 08:35:00,100.18,100.185,100.165,100.165,95400000.0
2008-03-06 08:36:00,100.165,100.18,100.145,100.17,115800000.0
2008-03-06 08:37:00,100.17,100.18,100.155,100.16,220700000.0
2008-03-06 08:38:00,100.16,100.205,100.16,100.185,315300000.0
2008-03-06 08:39:00,100.185,100.2,100.17,100.185,93400000.0
2008-03-06 08:40:00,100.185,100.19,100.12,100.12,99900000.0
2008-03-06 08:41:00,100.12,100.12,100.08,100.09,122500000.0
2008-03-06 08:42:00,100.085,100.12,100.07,100.085,173300000.0
2008-03-06 08:43:00,100.085,100.115,100.085,100.105,202900000.0
2008-03-06 08:44:00,100.105,100.105,100.07,100.095,546700000.0
2008-03-06 08:45:00,100.095,100.105,100.09,100.095,159800000.0
2008-03-06 08:46:00,100.095,100.105,100.09,100.105,448000000.0
2008-03-06 08:47:00,100.105,100.105,100.055,100.065,528300000.0
2008-03-06 08:48:00,100.065,100.11,100.065,100.08,265000000.0
2008-03-06 08:49:00,100.08,100.125,100.08,100.125,99400000.0
2008-03-06 08:50:00,100.125,100.13,100.11,100.13,90900000.0
2008-03-06 08:51:00,100.13,100.14,100.115,100.125,104800000.0
2008-03-06 08:52:00,100.125,100.13,100.115,100.115,86000000.0
2008-03-06 08:53:00,100.115,100.13,100.1,100.13,179100000.0
2008-03-06 08:54:00,100.13,100.155,100.125,100.13,144200000.0
2008-03-06 08:55:00,100.13,100.17,100.12,100.145,87500000.0
2008-03-06 08:56:00,100.145,100.15,100.12,100.13,111700000.0
2008-03-06 08:57:00,100.135,100.135,100.125,100.13,109200000.0
2008-03-06 08:58:00,100.13,100.145,100.13,100.14,165200000.0
2008-03-06 08:59:00,100.14,100.16,100.14,100.155,107700000.0
2008-03-06 09:00:00,100.155,100.175,100.155,100.165,104500000.0
2008-03-06 09:01:00,100.165,100.185,100.165,100.175,114600000.0
2008-03-06 09:02:00,100.175,100.19,100.17,100.19,134700000.0
2008-03-06 09:03:00,100.19,100.21,100.18,100.2,84800000.0
2008-03-06 09:04:00,100.2,100.21,100.175,100.18,78000000.0
2008-03-06 09:05:00,100.18,100.21,100.175,100.195,406500000.0
2008-03-06 09:06:00,100.195,100.2,100.19,100.19,170600000.0
2008-03-06 09:07:00,100.195,100.2,100.18,100.18,220100000.0
2008-03-06 09:08:00,100.18,100.185,100.17,100.175,93600000.0
2008-03-06 09:09:00,100.175,100.195,100.17,100.185,126900000.0
2008-03-06 09:10:00,100.185,100.185,100.135,100.14,349100000.0
2008-03-06 09:11:00,100.14,100.155,100.135,100.145,412300000.0
2008-03-06 09:12:00,100.14,100.155,100.11,100.15,357100000.0
2008-03-06 09:13:00,100.15,100.18,100.15,100.165,181300000.0
2008-03-06 09:14:00,100.165,100.17,100.13,100.145,347900000.0
2008-03-06 09:15:00,100.145,100.16,100.135,100.15,342100000.0
2008-03-06 09:16:00,100.15,100.16,100.14,100.16,150500000.0
2008-03-06 09:17:00,100.16,100.18,100.145,100.15,58700000.0
2008-03-06 09:18:00,100.15,100.165,100.145,100.16,88700000.0
2008-03-06 09:19:00,100.16,100.175,100.15,100.175,101400000.0
2008-03-06 09:20:00,100.175,100.19,100.135,100.15,123100000.0
2008-03-06 09:21:00,100.15,100.16,100.105,100.13,144300000.0
2008-03-06 09:22:00,100.13,100.16,100.13,100.155,185300000.0
2008-03-06 09:23:00,100.155,100.18,100.155,100.18,113300000.0
2008-03-06 09:24:00,100.18,100.185,100.14,100.145,105900000.0
2008-03-06 09:25:00,100.145,100.145,100.115,100.12,138300000.0
2008-03-06 09:26:00,100.12,100.14,100.105,100.13,147600000.0
2008-03-06 09:27:00,100.14,100.145,100.13,100.135,417000000.0
2008-03-06 09:28:00,100.135,100.17,100.135,100.165,245100000.0
2008-03-06 09:29:00,100.165,100.19,100.16,100.175,95000000.0
2008-03-06 09:30:00,100.175,100.2,100.16,100.2,74600000.0
2008-03-06 09:31:00,100.2,100.2,100.175,100.2,79200000.0
2008-03-06 09:32:00,100.2,100.21,100.185,100.185,59400000.0
2008-03-06 09:33:00,100.18,100.2,100.17,100.18,68400000.0
2008-03-06 09:34:00,100.18,100.2,100.18,100.19,64200000.0
2008-03-06 09:35:00,100.19,100.2,100.19,100.19,98800000.0
2008-03-06 09:36:00,100.19,100.21,100.19,100.2,74600000.0
2008-03-06 09:37:00,100.2,100.21,100.155,100.165,52200000.0
2008-03-06 09:38:00,100.165,100.17,100.155,100.16,90600000.0
2008-03-06 09:39:00,100.16,100.17,100.145,100.17,68800000.0
2008-03-06 09:40:00,100.16,100.16,100.14,100.145,155100000.0
2008-03-06 09:41:00,100.15,100.22,100.14,100.2,188000000.0
2008-03-06 09:42:00,100.2,100.22,100.18,100.215,118300000.0
2008-03-06 09:43:00,100.215,100.25,100.2,100.24,72000000.0
2008-03-06 09:44:00,100.245,100.29,100.24,100.29,100900000.0
2008-03-06 09:45:00,100.29,100.295,100.25,100.27,134600000.0
2008-03-06 09:46:00,100.27,100.28,100.26,100.27,58400000.0
2008-03-06 09:47:00,100.27,100.28,100.27,100.27,117000000.0
2008-03-06 09:48:00,100.27,100.29,100.27,100.285,105600000.0
2008-03-06 09:49:00,100.285,100.285,100.25,100.25,102900000.0
2008-03-06 09:50:00,100.25,100.26,100.24,100.25,63600000.0
2008-03-06 09:51:00,100.25,100.25,100.23,100.23,93000000.0
2008-03-06 09:52:00,100.23,100.23,100.145,100.15,105500000.0
2008-03-06 09:53:00,100.15,100.15,100.11,100.145,102700000.0
2008-03-06 09:54:00,100.15,100.16,100.11,100.12,112400000.0
2008-03-06 09:55:00,100.12,100.12,100.09,100.11,86400000.0
2008-03-06 09:56:00,100.11,100.12,100.09,100.09,93800000.0
2008-03-06 09:57:00,100.09,100.09,100.06,100.08,78200000.0
2008-03-06 09:58:00,100.08,100.12,100.07,100.11,70800000.0
2008-03-06 09:59:00,100.11,100.14,100.1,100.14,46000000.0
2008-03-06 10:00:00,100.14,100.14,100.115,100.13,46600000.0
2008-03-06 10:01:00,100.13,100.14,100.09,100.09,70100000.0
2008-03-06 10:02:00,100.09,100.13,100.07,100.11,102400000.0
2008-03-06 10:03:00,100.11,100.165,100.1,100.155,114100000.0
2008-03-06 10:04:00,100.15,100.22,100.14,100.18,143300000.0
2008-03-06 10:05:00,100.18,100.19,100.13,100.13,91400000.0
2008-03-06 10:06:00,100.13,100.14,100.09,100.13,83300000.0
2008-03-06 10:07:00,100.13,100.18,100.13,100.17,154600000.0
2008-03-06 10:08:00,100.17,100.19,100.13,100.14,81500000.0
2008-03-06 10:09:00,100.14,100.14,100.12,100.13,50600000.0
2008-03-06 10:10:00,100.13,100.16,100.13,100.15,95900000.0
2008-03-06 10:11:00,100.15,100.17,100.135,100.145,77800000.0
2008-03-06 10:12:00,100.145,100.19,100.14,100.185,80000000.0
2008-03-06 10:13:00,100.185,100.2,100.165,100.19,90800000.0
2008-03-06 10:14:00,100.19,100.23,100.19,100.23,84900000.0
2008-03-06 10:15:00,100.24,100.24,100.17,100.175,101300000.0
2008-03-06 10:16:00,100.175,100.18,100.165,100.165,58400000.0
2008-03-06 10:17:00,100.165,100.18,100.155,100.17,81900000.0
2008-03-06 10:18:00,100.17,100.19,100.16,100.18,84400000.0
2008-03-06 10:19:00,100.18,100.19,100.145,100.15,106800000.0
2008-03-06 10:20:00,100.15,100.165,100.14,100.145,121000000.0
2008-03-06 10:21:00,100.145,100.145,100.085,100.11,92300000.0
2008-03-06 10:22:00,100.11,100.13,100.085,100.11,104900000.0
2008-03-06 10:23:00,100.11,100.14,100.105,100.11,78800000.0
2008-03-06 10:24:00,100.11,100.13,100.07,100.12,80600000.0
2008-03-06 10:25:00,100.12,100.16,100.11,100.16,97900000.0
2008-03-06 10:26:00,100.16,100.18,100.15,100.18,65000000.0
2008-03-06 10:27:00,100.18,100.18,100.15,100.16,161700000.0
2008-03-06 10:28:00,100.16,100.17,100.15,100.15,201700000.0
2008-03-06 10:29:00,100.15,100.16,100.15,100.15,120000000.0
2008-03-06 10:30:00,100.15,100.16,100.13,100.13,109000000.0
2008-03-06 10:31:00,100.13,100.16,100.13,100.15,138700000.0
2008-03-06 10:32:00,100.15,100.16,100.14,100.16,93400000.0
2008-03-06 10:33:00,100.16,100.18,100.15,100.18,44400000.0
2008-03-06 10:34:00,100.2,100.24,100.18,100.23,117300000.0
2008-03-06 10:35:00,100.24,100.24,100.2,100.2,87800000.0
2008-03-06 10:36:00,100.2,100.21,100.17,100.18,209300000.0
2008-03-06 10:37:00,100.18,100.19,100.12,100.14,77100000.0
2008-03-06 10:38:00,100.14,100.17,100.13,100.16,127800000.0
2008-03-06 10:39:00,100.16,100.18,100.15,100.16,169000000.0
2008-03-06 10:40:00,100.16,100.19,100.145,100.175,222500000.0
2008-03-06 10:41:00,100.175,100.24,100.175,100.19,314500000.0
2008-03-06 10:42:00,100.19,100.2,100.16,100.18,103700000.0
2008-03-06 10:43:00,100.18,100.19,100.16,100.18,126100000.0
2008-03-06 10:44:00,100.18,100.235,100.17,100.235,100700000.0
2008-03-06 10:45:00,100.24,100.24,100.21,100.22,81600000.0
2008-03-06 10:46:00,100.225,100.25,100.22,100.23,124600000.0
2008-03-06 10:47:00,100.23,100.24,100.2,100.22,141400000.0
2008-03-06 10:48:00,100.22,100.24,100.21,100.22,62400000.0
2008-03-06 10:49:00,100.22,100.23,100.19,100.21,146700000.0
2008-03-06 10:50:00,100.21,100.25,100.21,100.25,73000000.0
2008-03-06 10:51:00,100.25,100.27,100.23,100.26,262000000.0
2008-03-06 10:52:00,100.26,100.27,100.24,100.25,59000000.0
2008-03-06 10:53:00,100.25,100.25,100.23,100.24,78600000.0
2008-03-06 10:54:00,100.24,100.25,100.23,100.23,53600000.0
2008-03-06 10:55:00,100.23,100.26,100.22,100.24,44400000.0
2008-03-06 10:56:00,100.24,100.24,100.23,100.24,43800000.0
2008-03-06 10:57:00,100.24,100.27,100.22,100.24,51200000.0
2008-03-06 10:58:00,100.24,100.3,100.23,100.27,88600000.0
2008-03-06 10:59:00,100.27,100.28,100.25,100.25,71100000.0
2008-03-06 11:00:00,100.25,100.28,100.24,100.27,51100000.0
2008-03-06 11:01:00,100.27,100.29,100.26,100.29,51500000.0
2008-03-06 11:02:00,100.29,100.3,100.26,100.3,44000000.0
2008-03-06 11:03:00,100.3,100.3,100.26,100.28,62400000.0
2008-03-06 11:04:00,100.28,100.31,100.28,100.31,46900000.0
2008-03-06 11:05:00,100.31,100.32,100.29,100.31,43800000.0
2008-03-06 11:06:00,100.31,100.32,100.28,100.28,81300000.0
2008-03-06 11:07:00,100.28,100.33,100.27,100.31,111000000.0
2008-03-06 11:08:00,100.31,100.34,100.31,100.34,56400000.0
2008-03-06 11:09:00,100.34,100.34,100.28,100.3,214100000.0
2008-03-06 11:10:00,100.3,100.32,100.29,100.3,51600000.0
2008-03-06 11:11:00,100.3,100.31,100.285,100.29,70800000.0
2008-03-06 11:12:00,100.29,100.32,100.28,100.31,67700000.0
2008-03-06 11:13:00,100.31,100.31,100.28,100.29,108300000.0
2008-03-06 11:14:00,100.29,100.3,100.27,100.27,83200000.0
2008-03-06 11:15:00,100.27,100.28,100.265,100.27,98600000.0
2008-03-06 11:16:00,100.27,100.29,100.27,100.27,86000000.0
2008-03-06 11:17:00,100.275,100.3,100.26,100.26,86800000.0
2008-03-06 11:18:00,100.26,100.27,100.24,100.25,113200000.0
2008-03-06 11:19:00,100.25,100.31,100.25,100.31,90100000.0
2008-03-06 11:20:00,100.31,100.32,100.31,100.31,68000000.0
2008-03-06 11:21:00,100.31,100.32,100.29,100.3,54400000.0
2008-03-06 11:22:00,100.3,100.32,100.3,100.32,46200000.0
2008-03-06 11:23:00,100.32,100.33,100.31,100.32,48200000.0
2008-03-06 11:24:00,100.32,100.34,100.32,100.32,47900000.0
2008-03-06 11:25:00,100.32,100.34,100.31,100.33,55300000.0
2008-03-06 11:26:00,100.32,100.33,100.3,100.3,57000000.0
2008-03-06 11:27:00,100.3,100.32,100.3,100.3,44400000.0
2008-03-06 11:28:00,100.31,100.31,100.29,100.29,52200000.0
2008-03-06 11:29:00,100.29,100.31,100.27,100.31,78600000.0
2008-03-06 11:30:00,100.31,100.32,100.3,100.31,88000000.0
2008-03-06 11:31:00,100.31,100.31,100.285,100.3,142800000.0
2008-03-06 11:32:00,100.3,100.31,100.3,100.3,46300000.0
2008-03-06 11:33:00,100.3,100.3,100.29,100.29,46100000.0
2008-03-06 11:34:00,100.29,100.29,100.25,100.29,71000000.0
2008-03-06 11:35:00,100.28,100.31,100.28,100.31,96400000.0
2008-03-06 11:36:00,100.31,100.31,100.29,100.31,54600000.0
2008-03-06 11:37:00,100.31,100.31,100.29,100.29,43800000.0
2008-03-06 11:38:00,100.29,100.31,100.29,100.31,45000000.0
2008-03-06 11:39:00,100.31,100.32,100.3,100.31,45800000.0
2008-03-06 11:40:00,100.31,100.33,100.31,100.32,44600000.0
2008-03-06 11:41:00,100.32,100.34,100.27,100.27,81400000.0
2008-03-06 11:42:00,100.27,100.3,100.25,100.25,217100000.0
2008-03-06 11:43:00,100.25,100.28,100.25,100.26,75000000.0
2008-03-06 11:44:00,100.26,100.27,100.24,100.26,82900000.0
2008-03-06 11:45:00,100.25,100.28,100.245,100.27,57700000.0
2008-03-06 11:46:00,100.27,100.29,100.25,100.28,109500000.0
2008-03-06 11:47:00,100.28,100.29,100.27,100.29,120100000.0
2008-03-06 11:48:00,100.29,100.32,100.29,100.32,65000000.0
2008-03-06 11:49:00,100.32,100.34,100.31,100.31,88800000.0
2008-03-06 11:50:00,100.315,100.35,100.315,100.33,97600000.0
2008-03-06 11:51:00,100.33,100.35,100.33,100.35,344300000.0
2008-03-06 11:52:00,100.34,100.34,100.3,100.31,83400000.0
2008-03-06 11:53:00,100.31,100.31,100.3,100.31,92600000.0
2008-03-06 11:54:00,100.31,100.32,100.255,100.26,180200000.0
2008-03-06 11:55:00,100.26,100.3,100.26,100.3,388900000.0
2008-03-06 11:56:00,100.3,100.31,100.295,100.31,56400000.0
2008-03-06 11:57:00,100.31,100.34,100.31,100.34,54500000.0
2008-03-06 11:58:00,100.34,100.34,100.29,100.29,53000000.0
2008-03-06 11:59:00,100.29,100.31,100.28,100.29,75000000.0
2008-03-06 12:00:00,100.29,100.31,100.28,100.28,81900000.0
2008-03-06 12:01:00,100.28,100.28,100.25,100.26,66800000.0
2008-03-06 12:02:00,100.26,100.28,100.25,100.26,103800000.0
2008-03-06 12:03:00,100.27,100.32,100.255,100.3,52300000.0
2008-03-06 12:04:00,100.265,100.32,100.25,100.31,21400000.0
2008-03-06 12:05:00,100.315,100.35,100.275,100.34,107800000.0
2008-03-06 12:06:00,100.34,100.36,100.25,100.26,145700000.0
2008-03-06 12:07:00,100.26,100.33,100.225,100.28,202100000.0
2008-03-06 12:08:00,100.265,100.31,100.245,100.26,228400000.0
2008-03-06 12:09:00,100.26,100.295,100.24,100.29,138100000.0
2008-03-06 12:10:00,100.29,100.33,100.29,100.3,114400000.0
2008-03-06 12:11:00,100.3,100.39,100.3,100.38,82600000.0
2008-03-06 12:12:00,100.37,100.39,100.33,100.37,152900000.0
2008-03-06 12:13:00,100.37,100.395,100.35,100.39,130200000.0
2008-03-06 12:14:00,100.38,100.38,100.33,100.35,182700000.0
2008-03-06 12:15:00,100.35,100.37,100.34,100.34,101100000.0
2008-03-06 12:16:00,100.34,100.36,100.33,100.34,111500000.0
2008-03-06 12:17:00,100.34,100.375,100.325,100.35,203300000.0
2008-03-06 12:18:00,100.35,100.36,100.33,100.34,195700000.0
2008-03-06 12:19:00,100.34,100.38,100.34,100.38,71900000.0
2008-03-06 12:20:00,100.38,100.39,100.37,100.37,180500000.0
2008-03-06 12:21:00,100.375,100.38,100.36,100.37,470400000.0
2008-03-06 12:22:00,100.37,100.39,100.365,100.37,65200000.0
2008-03-06 12:23:00,100.37,100.37,100.32,100.32,136300000.0
2008-03-06 12:24:00,100.32,100.35,100.315,100.33,570300000.0
2008-03-06 12:25:00,100.33,100.33,100.32,100.32,56600000.0
2008-03-06 12:26:00,100.32,100.33,100.305,100.32,102700000.0
2008-03-06 12:27:00,100.32,100.33,100.29,100.29,99900000.0
2008-03-06 12:28:00,100.29,100.3,100.27,100.29,81000000.0
2008-03-06 12:29:00,100.29,100.3,100.27,100.275,54000000.0
2008-03-06 12:30:00,100.28,100.29,100.25,100.26,103000000.0
2008-03-06 12:31:00,100.26,100.3,100.25,100.28,78600000.0
2008-03-06 12:32:00,100.28,100.3,100.28,100.3,43600000.0
2008-03-06 12:33:00,100.3,100.31,100.28,100.3,51200000.0
2008-03-06 12:34:00,100.3,100.31,100.28,100.31,59000000.0
2008-03-06 12:35:00,100.31,100.31,100.27,100.28,43800000.0
2008-03-06 12:36:00,100.28,100.28,100.25,100.26,58600000.0
2008-03-06 12:37:00,100.26,100.26,100.22,100.24,92600000.0
2008-03-06 12:38:00,100.23,100.24,100.21,100.23,177500000.0
2008-03-06 12:39:00,100.23,100.28,100.23,100.27,45600000.0
2008-03-06 12:40:00,100.27,100.29,100.27,100.27,45000000.0
2008-03-06 12:41:00,100.27,100.29,100.24,100.28,153400000.0
2008-03-06 12:42:00,100.28,100.29,100.28,100.29,45600000.0
2008-03-06 12:43:00,100.29,100.29,100.24,100.26,189000000.0
2008-03-06 12:44:00,100.26,100.3,100.26,100.28,184000000.0
2008-03-06 12:45:00,100.27,100.29,100.25,100.27,332900000.0
2008-03-06 12:46:00,100.27,100.28,100.24,100.25,135700000.0
2008-03-06 12:47:00,100.25,100.25,100.24,100.24,50000000.0
2008-03-06 12:48:00,100.24,100.25,100.2,100.21,509700000.0
2008-03-06 12:49:00,100.21,100.23,100.19,100.19,72600000.0
2008-03-06 12:50:00,100.19,100.2,100.17,100.18,194000000.0
2008-03-06 12:51:00,100.18,100.2,100.17,100.19,230800000.0
2008-03-06 12:52:00,100.19,100.26,100.19,100.26,54300000.0
2008-03-06 12:53:00,100.26,100.26,100.2,100.21,66000000.0
2008-03-06 12:54:00,100.21,100.22,100.19,100.19,82100000.0
2008-03-06 12:55:00,100.19,100.2,100.18,100.2,560300000.0
2008-03-06 12:56:00,100.2,100.21,100.19,100.2,77900000.0
2008-03-06 12:57:00,100.2,100.21,100.15,100.15,96500000.0
2008-03-06 12:58:00,100.15,100.18,100.15,100.18,110400000.0
2008-03-06 12:59:00,100.17,100.18,100.15,100.17,260100000.0
2008-03-06 13:00:00,100.17,100.19,100.16,100.18,203900000.0
2008-03-06 13:01:00,100.18,100.2,100.18,100.19,992800000.0
2008-03-06 13:02:00,100.19,100.21,100.17,100.18,61500000.0
2008-03-06 13:03:00,100.18,100.2,100.16,100.18,592600000.0
2008-03-06 13:04:00,100.18,100.21,100.175,100.19,143800000.0
2008-03-06 13:05:00,100.19,100.21,100.19,100.2,59400000.0
2008-03-06 13:06:00,100.2,100.22,100.2,100.21,181000000.0
2008-03-06 13:07:00,100.21,100.21,100.21,100.21,590000000.0
2008-03-06 13:08:00,100.21,100.23,100.21,100.23,110000000.0
2008-03-06 13:09:00,100.23,100.24,100.19,100.2,368200000.0
2008-03-06 13:10:00,100.2,100.2,100.17,100.19,415500000.0
2008-03-06 13:11:00,100.19,100.19,100.18,100.19,43800000.0
2008-03-06 13:12:00,100.19,100.23,100.19,100.22,350900000.0
2008-03-06 13:13:00,100.22,100.26,100.215,100.25,279500000.0
2008-03-06 13:14:00,100.25,100.27,100.235,100.27,128600000.0
2008-03-06 13:15:00,100.26,100.26,100.25,100.25,44400000.0
2008-03-06 13:16:00,100.25,100.26,100.25,100.25,54900000.0
2008-03-06 13:17:00,100.25,100.25,100.23,100.24,60900000.0
2008-03-06 13:18:00,100.24,100.27,100.22,100.22,52800000.0
2008-03-06 13:19:00,100.21,100.23,100.18,100.19,110500000.0
2008-03-06 13:20:00,100.19,100.22,100.17,100.21,311000000.0
2008-03-06 13:21:00,100.215,100.23,100.2,100.2,132200000.0
2008-03-06 13:22:00,100.2,100.21,100.2,100.21,44200000.0
2008-03-06 13:23:00,100.21,100.23,100.18,100.23,72700000.0
2008-03-06 13:24:00,100.23,100.23,100.21,100.22,55100000.0
2008-03-06 13:25:00,100.22,100.22,100.2,100.21,45400000.0
2008-03-06 13:26:00,100.21,100.24,100.21,100.22,93000000.0
2008-03-06 13:27:00,100.22,100.27,100.22,100.26,132900000.0
2008-03-06 13:28:00,100.26,100.26,100.22,100.22,323500000.0
2008-03-06 13:29:00,100.22,100.22,100.21,100.21,141500000.0
2008-03-06 13:30:00,100.21,100.22,100.21,100.22,82700000.0
2008-03-06 13:31:00,100.22,100.24,100.205,100.24,92600000.0
2008-03-06 13:32:00,100.24,100.25,100.24,100.25,44600000.0
2008-03-06 13:33:00,100.25,100.25,100.23,100.23,321400000.0
2008-03-06 13:34:00,100.23,100.23,100.21,100.21,439800000.0
2008-03-06 13:35:00,100.21,100.215,100.2,100.21,791200000.0
2008-03-06 13:36:00,100.21,100.21,100.18,100.2,256300000.0
2008-03-06 13:37:00,100.2,100.23,100.2,100.225,107700000.0
2008-03-06 13:38:00,100.225,100.24,100.22,100.23,469500000.0
2008-03-06 13:39:00,100.23,100.24,100.22,100.235,1185430000.0
2008-03-06 13:40:00,100.235,100.24,100.23,100.23,269200000.0
2008-03-06 13:41:00,100.23,100.24,100.23,100.23,77200000.0
2008-03-06 13:42:00,100.23,100.25,100.22,100.23,74200000.0
2008-03-06 13:43:00,100.23,100.26,100.23,100.23,104300000.0
2008-03-06 13:44:00,100.23,100.24,100.23,100.23,195400000.0
2008-03-06 13:45:00,100.23,100.24,100.23,100.24,287700000.0
2008-03-06 13:46:00,100.24,100.24,100.22,100.23,134100000.0
2008-03-06 13:47:00,100.23,100.23,100.22,100.22,90600000.0
2008-03-06 13:48:00,100.22,100.23,100.22,100.23,44400000.0
2008-03-06 13:49:00,100.23,100.24,100.23,100.24,47200000.0
2008-03-06 13:50:00,100.24,100.25,100.23,100.23,67200000.0
2008-03-06 13:51:00,100.23,100.255,100.23,100.24,450800000.0
2008-03-06 13:52:00,100.24,100.24,100.23,100.23,63200000.0
2008-03-06 13:53:00,100.23,100.24,100.22,100.23,308500000.0
2008-03-06 13:54:00,100.23,100.23,100.195,100.21,130400000.0
2008-03-06 13:55:00,100.21,100.22,100.2,100.21,734800000.0
2008-03-06 13:56:00,100.21,100.22,100.2,100.21,151200000.0
2008-03-06 13:57:00,100.22,100.22,100.19,100.21,230000000.0
2008-03-06 13:58:00,100.21,100.21,100.16,100.17,167500000.0
2008-03-06 13:59:00,100.17,100.2,100.15,100.15,509300000.0
2008-03-06 14:00:00,100.16,100.22,100.15,100.22,69200000.0
2008-03-06 14:01:00,100.22,100.25,100.19,100.24,305100000.0
2008-03-06 14:02:00,100.24,100.29,100.23,100.275,141400000.0
2008-03-06 14:03:00,100.275,100.28,100.26,100.27,89500000.0
2008-03-06 14:04:00,100.27,100.28,100.26,100.26,52800000.0
2008-03-06 14:05:00,100.27,100.3,100.245,100.26,125200000.0
2008-03-06 14:06:00,100.26,100.26,100.25,100.26,81800000.0
2008-03-06 14:07:00,100.26,100.27,100.26,100.26,274600000.0
2008-03-06 14:08:00,100.26,100.28,100.245,100.25,73200000.0
2008-03-06 14:09:00,100.245,100.27,100.24,100.24,535200000.0
2008-03-06 14:10:00,100.245,100.29,100.24,100.29,190400000.0
2008-03-06 14:11:00,100.29,100.29,100.25,100.255,266100000.0
2008-03-06 14:12:00,100.25,100.27,100.22,100.22,347800000.0
2008-03-06 14:13:00,100.22,100.25,100.21,100.21,381100000.0
2008-03-06 14:14:00,100.21,100.23,100.21,100.22,333700000.0
2008-03-06 14:15:00,100.22,100.24,100.21,100.24,96900000.0
2008-03-06 14:16:00,100.24,100.28,100.23,100.27,44000000.0
2008-03-06 14:17:00,100.26,100.27,100.24,100.24,82600000.0
2008-03-06 14:18:00,100.25,100.25,100.24,100.24,66800000.0
2008-03-06 14:19:00,100.24,100.25,100.2,100.2,45800000.0
2008-03-06 14:20:00,100.2,100.21,100.18,100.2,183300000.0
2008-03-06 14:21:00,100.2,100.21,100.19,100.21,195500000.0
2008-03-06 14:22:00,100.2,100.26,100.2,100.235,120200000.0
2008-03-06 14:23:00,100.23,100.26,100.23,100.26,178900000.0
2008-03-06 14:24:00,100.26,100.29,100.25,100.29,54500000.0
2008-03-06 14:25:00,100.29,100.32,100.29,100.315,140200000.0
2008-03-06 14:26:00,100.32,100.32,100.26,100.26,328300000.0
2008-03-06 14:27:00,100.26,100.29,100.24,100.24,66600000.0
2008-03-06 14:28:00,100.24,100.26,100.225,100.24,75100000.0
2008-03-06 14:29:00,100.24,100.27,100.23,100.23,63800000.0
2008-03-06 14:30:00,100.24,100.24,100.185,100.185,369400000.0
2008-03-06 14:31:00,100.185,100.25,100.185,100.2,102400000.0
2008-03-06 14:32:00,100.2,100.24,100.19,100.21,140500000.0
2008-03-06 14:33:00,100.21,100.26,100.21,100.25,115200000.0
2008-03-06 14:34:00,100.25,100.25,100.22,100.24,72000000.0
2008-03-06 14:35:00,100.24,100.25,100.225,100.24,148500000.0
2008-03-06 14:36:00,100.24,100.24,100.215,100.22,111900000.0
2008-03-06 14:37:00,100.225,100.24,100.2,100.22,173100000.0
2008-03-06 14:38:00,100.22,100.24,100.22,100.225,180800000.0
2008-03-06 14:39:00,100.225,100.23,100.21,100.22,189600000.0
2008-03-06 14:40:00,100.22,100.23,100.185,100.185,184600000.0
2008-03-06 14:41:00,100.185,100.2,100.18,100.18,180800000.0
2008-03-06 14:42:00,100.19,100.22,100.19,100.22,170300000.0
2008-03-06 14:43:00,100.22,100.23,100.21,100.22,175900000.0
2008-03-06 14:44:00,100.22,100.26,100.21,100.24,985100000.0
2008-03-06 14:45:00,100.24,100.29,100.24,100.29,320800000.0
2008-03-06 14:46:00,100.29,100.29,100.25,100.26,290800000.0
2008-03-06 14:47:00,100.26,100.27,100.24,100.25,76100000.0
2008-03-06 14:48:00,100.25,100.26,100.23,100.26,89900000.0
2008-03-06 14:49:00,100.26,100.27,100.24,100.25,92500000.0
2008-03-06 14:50:00,100.25,100.25,100.215,100.225,205400000.0
2008-03-06 14:51:00,100.225,100.28,100.22,100.28,169500000.0
2008-03-06 14:52:00,100.28,100.29,100.26,100.28,68800000.0
2008-03-06 14:53:00,100.28,100.28,100.26,100.26,49000000.0
2008-03-06 14:54:00,100.26,100.27,100.23,100.27,84000000.0
2008-03-06 14:55:00,100.27,100.28,100.23,100.25,54800000.0
2008-03-06 14:56:00,100.25,100.25,100.23,100.23,43600000.0
2008-03-06 14:57:00,100.23,100.29,100.23,100.28,44600000.0
2008-03-06 14:58:00,100.28,100.29,100.26,100.27,124000000.0
2008-03-06 14:59:00,100.27,100.3,100.25,100.25,162200000.0
2008-03-06 15:00:00,100.25,100.26,100.22,100.24,61000000.0
2008-03-06 15:01:00,100.24,100.26,100.21,100.23,103600000.0
2008-03-06 15:02:00,100.23,100.24,100.18,100.19,101800000.0
2008-03-06 15:03:00,100.19,100.22,100.175,100.21,76300000.0
2008-03-06 15:04:00,100.21,100.24,100.2,100.23,163500000.0
2008-03-06 15:05:00,100.23,100.23,100.2,100.22,135100000.0
2008-03-06 15:06:00,100.22,100.22,100.18,100.2,157700000.0
2008-03-06 15:07:00,100.205,100.21,100.19,100.19,71200000.0
2008-03-06 15:08:00,100.195,100.23,100.19,100.23,98400000.0
2008-03-06 15:09:00,100.23,100.265,100.23,100.26,85800000.0
2008-03-06 15:10:00,100.26,100.28,100.25,100.28,93800000.0
2008-03-06 15:11:00,100.28,100.3,100.275,100.3,68400000.0
2008-03-06 15:12:00,100.3,100.305,100.24,100.26,94600000.0
2008-03-06 15:13:00,100.26,100.26,100.22,100.23,81800000.0
2008-03-06 15:14:00,100.23,100.25,100.22,100.22,95300000.0
2008-03-06 15:15:00,100.22,100.24,100.18,100.2,103400000.0
2008-03-06 15:16:00,100.2,100.225,100.2,100.225,102400000.0
2008-03-06 15:17:00,100.225,100.23,100.2,100.205,100000000.0
2008-03-06 15:18:00,100.205,100.24,100.205,100.215,99200000.0
2008-03-06 15:19:00,100.215,100.25,100.205,100.21,87900000.0
2008-03-06 15:20:00,100.21,100.23,100.15,100.17,105400000.0
2008-03-06 15:21:00,100.17,100.21,100.16,100.17,82700000.0
2008-03-06 15:22:00,100.17,100.17,100.07,100.155,187700000.0
2008-03-06 15:23:00,100.155,100.16,100.1,100.11,72600000.0
2008-03-06 15:24:00,100.11,100.16,100.07,100.15,119400000.0
2008-03-06 15:25:00,100.15,100.2,100.14,100.17,96900000.0
2008-03-06 15:26:00,100.17,100.18,100.15,100.15,163600000.0
2008-03-06 15:27:00,100.15,100.18,100.14,100.18,139600000.0
2008-03-06 15:28:00,100.18,100.2,100.17,100.18,117900000.0
2008-03-06 15:29:00,100.18,100.18,100.105,100.115,527300000.0
2008-03-06 15:30:00,100.115,100.16,100.07,100.07,271400000.0
2008-03-06 15:31:00,100.07,100.08,100.03,100.05,83900000.0
2008-03-06 15:32:00,100.05,100.08,100.04,100.055,61800000.0
2008-03-06 15:33:00,100.05,100.09,100.04,100.065,90200000.0
2008-03-06 15:34:00,100.07,100.095,100.055,100.09,103400000.0
2008-03-06 15:35:00,100.09,100.165,100.09,100.14,71900000.0
2008-03-06 15:36:00,100.145,100.18,100.14,100.16,223200000.0
2008-03-06 15:37:00,100.16,100.19,100.145,100.16,285600000.0
2008-03-06 15:38:00,100.16,100.19,100.145,100.18,245500000.0
2008-03-06 15:39:00,100.19,100.2,100.16,100.17,266800000.0
2008-03-06 15:40:00,100.17,100.2,100.125,100.125,125900000.0
2008-03-06 15:41:00,100.13,100.14,100.1,100.14,71200000.0
2008-03-06 15:42:00,100.14,100.21,100.12,100.18,190300000.0
2008-03-06 15:43:00,100.18,100.18,100.105,100.14,125200000.0
2008-03-06 15:44:00,100.15,100.15,100.11,100.15,73200000.0
2008-03-06 15:45:00,100.15,100.15,100.13,100.13,60600000.0
2008-03-06 15:46:00,100.13,100.15,100.12,100.15,46300000.0
2008-03-06 15:47:00,100.15,100.17,100.14,100.16,80200000.0
2008-03-06 15:48:00,100.16,100.17,100.13,100.14,121200000.0
2008-03-06 15:49:00,100.14,100.16,100.12,100.15,80400000.0
2008-03-06 15:50:00,100.15,100.19,100.13,100.16,158400000.0
2008-03-06 15:51:00,100.16,100.16,100.13,100.14,571900000.0
2008-03-06 15:52:00,100.145,100.15,100.12,100.14,382700000.0
2008-03-06 15:53:00,100.14,100.17,100.13,100.17,93300000.0
2008-03-06 15:54:00,100.17,100.18,100.1,100.17,106600000.0
2008-03-06 15:55:00,100.16,100.21,100.14,100.2,105500000.0
2008-03-06 15:56:00,100.205,100.36,100.205,100.315,112700000.0
2008-03-06 15:57:00,100.315,100.33,100.24,100.24,119700000.0
2008-03-06 15:58:00,100.25,100.35,100.24,100.35,76300000.0
2008-03-06 15:59:00,100.35,100.37,100.32,100.32,131900000.0
2008-03-06 16:00:00,100.335,100.35,100.315,100.33,341400000.0
2008-03-06 16:01:00,100.33,100.34,100.3,100.3,128000000.0
2008-03-06 16:02:00,100.3,100.3,100.255,100.27,235000000.0
2008-03-06 16:03:00,100.28,100.33,100.26,100.33,103200000.0
2008-03-06 16:04:00,100.32,100.32,100.255,100.27,211000000.0
2008-03-06 16:05:00,100.28,100.31,100.27,100.28,325400000.0
2008-03-06 16:06:00,100.28,100.28,100.24,100.27,130500000.0
2008-03-06 16:07:00,100.27,100.3,100.26,100.3,673200000.0
2008-03-06 16:08:00,100.3,100.33,100.26,100.29,286900000.0
2008-03-06 16:09:00,100.28,100.31,100.25,100.25,245100000.0
2008-03-06 16:10:00,100.25,100.29,100.23,100.23,339000000.0
2008-03-06 16:11:00,100.23,100.27,100.21,100.27,290500000.0
2008-03-06 16:12:00,100.27,100.28,100.22,100.27,426000000.0
2008-03-06 16:13:00,100.27,100.3,100.22,100.29,270500000.0
2008-03-06 16:14:00,100.29,100.29,100.22,100.24,600400000.0
2008-03-06 16:15:00,100.24,100.28,100.24,100.27,275200000.0
2008-03-06 16:16:00,100.27,100.33,100.26,100.32,122200000.0
2008-03-06 16:17:00,100.32,100.36,100.31,100.35,202000000.0
2008-03-06 16:18:00,100.35,100.38,100.26,100.26,244000000.0
2008-03-06 16:19:00,100.27,100.29,100.25,100.26,162100000.0
2008-03-06 16:20:00,100.26,100.29,100.25,100.27,68200000.0
2008-03-06 16:21:00,100.27,100.3,100.26,100.3,50400000.0
2008-03-06 16:22:00,100.3,100.3,100.23,100.27,59900000.0
2008-03-06 16:23:00,100.27,100.27,100.21,100.22,127600000.0
2008-03-06 16:24:00,100.22,100.26,100.22,100.25,88800000.0
2008-03-06 16:25:00,100.25,100.27,100.24,100.24,151500000.0
2008-03-06 16:26:00,100.24,100.25,100.22,100.23,263600000.0
2008-03-06 16:27:00,100.23,100.26,100.2,100.23,198800000.0
2008-03-06 16:28:00,100.23,100.26,100.22,100.26,58000000.0
2008-03-06 16:29:00,100.26,100.26,100.21,100.23,55500000.0
2008-03-06 16:30:00,100.23,100.27,100.23,100.26,49400000.0
2008-03-06 16:31:00,100.26,100.27,100.21,100.22,64500000.0
2008-03-06 16:32:00,100.22,100.24,100.18,100.23,53800000.0
2008-03-06 16:33:00,100.23,100.23,100.195,100.21,75500000.0
2008-03-06 16:34:00,100.215,100.24,100.2,100.21,93100000.0
2008-03-06 16:35:00,100.2,100.235,100.18,100.235,93400000.0
2008-03-06 16:36:00,100.235,100.235,100.18,100.21,80800000.0
2008-03-06 16:37:00,100.21,100.215,100.175,100.19,90000000.0
2008-03-06 16:38:00,100.19,100.22,100.185,100.195,97600000.0
2008-03-06 16:39:00,100.195,100.245,100.19,100.215,90400000.0
2008-03-06 16:40:00,100.215,100.26,100.21,100.22,103400000.0
2008-03-06 16:41:00,100.22,100.27,100.22,100.27,90600000.0
2008-03-06 16:42:00,100.27,100.27,100.25,100.25,80600000.0
2008-03-06 16:43:00,100.25,100.26,100.21,100.21,72900000.0
2008-03-06 16:44:00,100.21,100.23,100.2,100.21,95200000.0
2008-03-06 16:45:00,100.21,100.22,100.19,100.19,79400000.0
2008-03-06 16:46:00,100.19,100.24,100.19,100.215,84200000.0
2008-03-06 16:47:00,100.215,100.23,100.19,100.2,69400000.0
2008-03-06 16:48:00,100.21,100.22,100.19,100.21,78200000.0
2008-03-06 16:49:00,100.21,100.21,100.17,100.19,61700000.0
2008-03-06 16:50:00,100.19,100.22,100.18,100.2,81700000.0
2008-03-06 16:51:00,100.2,100.21,100.18,100.19,81800000.0
2008-03-06 16:52:00,100.19,100.2,100.17,100.19,86600000.0
2008-03-06 16:53:00,100.19,100.225,100.18,100.21,98600000.0
2008-03-06 16:54:00,100.21,100.24,100.2,100.21,81600000.0
2008-03-06 16:55:00,100.215,100.23,100.19,100.2,58200000.0
2008-03-06 16:56:00,100.2,100.24,100.2,100.22,76400000.0
2008-03-06 16:57:00,100.22,100.23,100.17,100.18,87600000.0
2008-03-06 16:58:00,100.18,100.235,100.175,100.2,84100000.0
2008-03-06 16:59:00,100.2,100.27,100.2,100.26,72600000.0
2008-03-06 17:00:00,100.26,100.27,100.2,100.24,78400000.0
2008-03-06 17:01:00,100.24,100.29,100.21,100.26,55300000.0
2008-03-06 17:02:00,100.26,100.29,100.235,100.24,80200000.0
2008-03-06 17:03:00,100.24,100.28,100.2,100.27,105800000.0
2008-03-06 17:04:00,100.27,100.3,100.25,100.28,89200000.0
2008-03-06 17:05:00,100.28,100.37,100.28,100.29,63200000.0
2008-03-06 17:06:00,100.29,100.31,100.245,100.26,65000000.0
2008-03-06 17:07:00,100.26,100.29,100.25,100.28,101900000.0
2008-03-06 17:08:00,100.28,100.28,100.21,100.215,68400000.0
2008-03-06 17:09:00,100.22,100.24,100.21,100.23,66400000.0
2008-03-06 17:10:00,100.23,100.23,100.18,100.18,120400000.0
2008-03-06 17:11:00,100.18,100.21,100.165,100.2,79000000.0
2008-03-06 17:12:00,100.2,100.24,100.19,100.23,85800000.0
2008-03-06 17:13:00,100.23,100.24,100.2,100.22,102700000.0
2008-03-06 17:14:00,100.22,100.26,100.2,100.245,89600000.0
2008-03-06 17:15:00,100.245,100.255,100.21,100.23,81200000.0
2008-03-06 17:16:00,100.23,100.23,100.18,100.19,92400000.0
2008-03-06 17:17:00,100.19,100.21,100.17,100.18,89800000.0
2008-03-06 17:18:00,100.185,100.185,100.17,100.175,86800000.0
2008-03-06 17:19:00,100.175,100.215,100.16,100.195,104200000.0
2008-03-06 17:20:00,100.2,100.27,100.18,100.235,86500000.0
2008-03-06 17:21:00,100.235,100.265,100.205,100.265,95700000.0
2008-03-06 17:22:00,100.265,100.27,100.21,100.24,95600000.0
2008-03-06 17:23:00,100.24,100.25,100.22,100.24,69600000.0
2008-03-06 17:24:00,100.24,100.29,100.24,100.26,59800000.0
2008-03-06 17:25:00,100.26,100.26,100.235,100.25,104200000.0
2008-03-06 17:26:00,100.25,100.27,100.22,100.24,125400000.0
2008-03-06 17:27:00,100.24,100.24,100.195,100.215,129000000.0
2008-03-06 17:28:00,100.21,100.265,100.205,100.265,155900000.0
2008-03-06 17:29:00,100.255,100.27,100.185,100.2,94000000.0
2008-03-06 17:30:00,100.2,100.24,100.2,100.21,117600000.0
2008-03-06 17:31:00,100.21,100.215,100.18,100.2,170400000.0
2008-03-06 17:32:00,100.2,100.23,100.19,100.22,104300000.0
2008-03-06 17:33:00,100.22,100.26,100.21,100.23,130800000.0
2008-03-06 17:34:00,100.23,100.255,100.205,100.22,125400000.0
2008-03-06 17:35:00,100.225,100.26,100.22,100.22,126400000.0
2008-03-06 17:36:00,100.22,100.28,100.22,100.25,156600000.0
2008-03-06 17:37:00,100.25,100.28,100.24,100.28,128700000.0
2008-03-06 17:38:00,100.28,100.29,100.24,100.26,192900000.0
2008-03-06 17:39:00,100.26,100.28,100.22,100.28,154000000.0
2008-03-06 17:40:00,100.27,100.3,100.25,100.25,133000000.0
2008-03-06 17:41:00,100.25,100.27,100.215,100.25,160700000.0
2008-03-06 17:42:00,100.25,100.27,100.23,100.265,115900000.0
2008-03-06 17:43:00,100.265,100.33,100.255,100.31,128300000.0
2008-03-06 17:44:00,100.31,100.32,100.255,100.27,123800000.0
2008-03-06 17:45:00,100.27,100.28,100.24,100.245,126400000.0
2008-03-06 17:46:00,100.245,100.255,100.205,100.23,103200000.0
2008-03-06 17:47:00,100.23,100.23,100.18,100.18,113100000.0
2008-03-06 17:48:00,100.18,100.225,100.18,100.225,100200000.0
2008-03-06 17:49:00,100.23,100.23,100.195,100.22,96300000.0
2008-03-06 17:50:00,100.22,100.25,100.22,100.235,90200000.0
2008-03-06 17:51:00,100.235,100.235,100.2,100.225,106600000.0
2008-03-06 17:52:00,100.225,100.23,100.17,100.18,99700000.0
2008-03-06 17:53:00,100.18,100.195,100.165,100.185,101700000.0
2008-03-06 17:54:00,100.185,100.21,100.16,100.17,82600000.0
2008-03-06 17:55:00,100.17,100.21,100.17,100.21,94300000.0
2008-03-06 17:56:00,100.21,100.22,100.18,100.18,94100000.0
2008-03-06 17:57:00,100.18,100.225,100.17,100.21,97800000.0
2008-03-06 17:58:00,100.21,100.22,100.18,100.19,70800000.0
2008-03-06 17:59:00,100.185,100.205,100.14,100.175,109500000.0
2008-03-06 18:00:00,100.18,100.21,100.17,100.19,90800000.0
2008-03-06 18:01:00,100.19,100.2,100.17,100.195,95400000.0
2008-03-06 18:02:00,100.195,100.22,100.175,100.18,89800000.0
2008-03-06 18:03:00,100.18,100.22,100.18,100.19,107200000.0
2008-03-06 18:04:00,100.185,100.19,100.15,100.18,79300000.0
2008-03-06 18:05:00,100.18,100.19,100.14,100.15,89800000.0
2008-03-06 18:06:00,100.15,100.175,100.145,100.16,108500000.0
2008-03-06 18:07:00,100.16,100.2,100.16,100.165,94000000.0
2008-03-06 18:08:00,100.165,100.21,100.165,100.2,94700000.0
2008-03-06 18:09:00,100.2,100.2,100.17,100.17,89100000.0
2008-03-06 18:10:00,100.17,100.195,100.16,100.19,109100000.0
2008-03-06 18:11:00,100.19,100.2,100.16,100.17,79800000.0
2008-03-06 18:12:00,100.17,100.2,100.135,100.15,77000000.0
2008-03-06 18:13:00,100.15,100.19,100.14,100.17,56600000.0
2008-03-06 18:14:00,100.17,100.18,100.15,100.15,54300000.0
2008-03-06 18:15:00,100.15,100.18,100.15,100.16,55300000.0
2008-03-06 18:16:00,100.16,100.17,100.14,100.16,52400000.0
2008-03-06 18:17:00,100.16,100.16,100.14,100.14,48800000.0
2008-03-06 18:18:00,100.14,100.19,100.14,100.16,67700000.0
2008-03-06 18:19:00,100.16,100.16,100.13,100.16,49400000.0
2008-03-06 18:20:00,100.16,100.19,100.16,100.16,66500000.0
2008-03-06 18:21:00,100.17,100.19,100.16,100.18,104900000.0
2008-03-06 18:22:00,100.18,100.26,100.16,100.19,212700000.0
2008-03-06 18:23:00,100.19,100.22,100.18,100.19,81600000.0
2008-03-06 18:24:00,100.19,100.19,100.14,100.175,147800000.0
2008-03-06 18:25:00,100.175,100.22,100.16,100.16,85600000.0
2008-03-06 18:26:00,100.16,100.21,100.14,100.2,100800000.0
2008-03-06 18:27:00,100.2,100.23,100.18,100.215,88600000.0
2008-03-06 18:28:00,100.215,100.27,100.17,100.26,105600000.0
2008-03-06 18:29:00,100.265,100.28,100.22,100.22,121500000.0
2008-03-06 18:30:00,100.22,100.23,100.18,100.215,100400000.0
2008-03-06 18:31:00,100.22,100.235,100.15,100.15,125700000.0
2008-03-06 18:32:00,100.15,100.19,100.15,100.165,95600000.0
2008-03-06 18:33:00,100.165,100.18,100.12,100.14,87400000.0
2008-03-06 18:34:00,100.14,100.15,100.14,100.15,85400000.0
2008-03-06 18:35:00,100.15,100.16,100.11,100.12,89200000.0
2008-03-06 18:36:00,100.12,100.17,100.12,100.15,53200000.0
2008-03-06 18:37:00,100.15,100.165,100.14,100.165,48000000.0
2008-03-06 18:38:00,100.17,100.2,100.17,100.2,62000000.0
2008-03-06 18:39:00,100.19,100.24,100.17,100.24,189600000.0
2008-03-06 18:40:00,100.24,100.24,100.2,100.2,70500000.0
2008-03-06 18:41:00,100.2,100.21,100.16,100.16,179500000.0
2008-03-06 18:42:00,100.16,100.18,100.13,100.17,60000000.0
2008-03-06 18:43:00,100.17,100.19,100.16,100.16,70200000.0
2008-03-06 18:44:00,100.16,100.16,100.125,100.14,56600000.0
2008-03-06 18:45:00,100.14,100.14,100.115,100.14,46800000.0
2008-03-06 18:46:00,100.14,100.16,100.12,100.15,46000000.0
2008-03-06 18:47:00,100.15,100.16,100.135,100.15,52200000.0
2008-03-06 18:48:00,100.15,100.15,100.13,100.14,44400000.0
2008-03-06 18:49:00,100.14,100.15,100.12,100.13,85200000.0
2008-03-06 18:50:00,100.13,100.155,100.12,100.12,74400000.0
2008-03-06 18:51:00,100.12,100.14,100.115,100.12,104100000.0
2008-03-06 18:52:00,100.12,100.16,100.12,100.15,80600000.0
2008-03-06 18:53:00,100.15,100.16,100.135,100.15,119600000.0
2008-03-06 18:54:00,100.15,100.15,100.135,100.14,80400000.0
2008-03-06 18:55:00,100.14,100.185,100.14,100.17,103600000.0
2008-03-06 18:56:00,100.17,100.195,100.15,100.16,100900000.0
2008-03-06 18:57:00,100.16,100.18,100.155,100.16,96400000.0
2008-03-06 18:58:00,100.16,100.18,100.16,100.16,95200000.0
2008-03-06 18:59:00,100.16,100.18,100.15,100.175,68400000.0
2008-03-06 19:00:00,100.175,100.19,100.14,100.14,55800000.0
2008-03-06 19:01:00,100.14,100.15,100.13,100.14,47800000.0
2008-03-06 19:02:00,100.14,100.15,100.11,100.12,67800000.0
2008-03-06 19:03:00,100.12,100.13,100.11,100.13,51400000.0
2008-03-06 19:04:00,100.13,100.14,100.115,100.12,43800000.0
2008-03-06 19:05:00,100.12,100.14,100.12,100.13,45400000.0
2008-03-06 19:06:00,100.13,100.14,100.12,100.14,49800000.0
2008-03-06 19:07:00,100.14,100.14,100.12,100.14,53600000.0
2008-03-06 19:08:00,100.14,100.15,100.13,100.15,105100000.0
2008-03-06 19:09:00,100.15,100.15,100.13,100.14,52400000.0
2008-03-06 19:10:00,100.14,100.15,100.12,100.14,53500000.0
2008-03-06 19:11:00,100.14,100.14,100.1,100.12,98800000.0
2008-03-06 19:12:00,100.12,100.15,100.09,100.09,253600000.0
2008-03-06 19:13:00,100.09,100.105,100.06,100.07,227100000.0
2008-03-06 19:14:00,100.07,100.08,100.05,100.065,180900000.0
2008-03-06 19:15:00,100.065,100.08,100.05,100.06,68800000.0
2008-03-06 19:16:00,100.06,100.085,100.04,100.075,78800000.0
2008-03-06 19:17:00,100.075,100.075,100.05,100.07,64300000.0
2008-03-06 19:18:00,100.07,100.1,100.045,100.075,74800000.0
2008-03-06 19:19:00,100.075,100.08,100.055,100.08,72200000.0
2008-03-06 19:20:00,100.07,100.09,100.05,100.08,62200000.0
2008-03-06 19:21:00,100.09,100.09,100.06,100.08,58300000.0
2008-03-06 19:22:00,100.08,100.08,100.03,100.05,81700000.0
2008-03-06 19:23:00,100.05,100.06,100.04,100.04,66100000.0
2008-03-06 19:24:00,100.04,100.08,100.04,100.06,66000000.0
2008-03-06 19:25:00,100.06,100.1,100.04,100.09,77000000.0
2008-03-06 19:26:00,100.09,100.09,100.05,100.05,48400000.0
2008-03-06 19:27:00,100.05,100.07,100.05,100.06,163400000.0
2008-03-06 19:28:00,100.06,100.08,100.05,100.07,80000000.0
2008-03-06 19:29:00,100.08,100.09,100.07,100.08,48800000.0
2008-03-06 19:30:00,100.08,100.11,100.08,100.11,213100000.0
2008-03-06 19:31:00,100.11,100.11,100.06,100.07,168100000.0
2008-03-06 19:32:00,100.07,100.08,100.05,100.07,190900000.0
2008-03-06 19:33:00,100.07,100.08,100.06,100.06,82000000.0
2008-03-06 19:34:00,100.06,100.08,100.05,100.07,242700000.0
2008-03-06 19:35:00,100.07,100.07,100.06,100.07,216800000.0
2008-03-06 19:36:00,100.07,100.08,100.06,100.07,182800000.0
2008-03-06 19:37:00,100.07,100.08,100.06,100.07,269600000.0
2008-03-06 19:38:00,100.07,100.12,100.07,100.11,89500000.0
2008-03-06 19:39:00,100.11,100.13,100.09,100.11,135800000.0
2008-03-06 19:40:00,100.11,100.14,100.11,100.125,115700000.0
2008-03-06 19:41:00,100.125,100.15,100.11,100.14,91000000.0
2008-03-06 19:42:00,100.14,100.15,100.13,100.145,87500000.0
2008-03-06 19:43:00,100.14,100.17,100.14,100.17,65800000.0
2008-03-06 19:44:00,100.17,100.2,100.16,100.18,70400000.0
2008-03-06 19:45:00,100.18,100.19,100.15,100.17,77700000.0
2008-03-06 19:46:00,100.17,100.21,100.17,100.2,67000000.0
2008-03-06 19:47:00,100.2,100.23,100.19,100.21,62800000.0
2008-03-06 19:48:00,100.21,100.28,100.21,100.26,80900000.0
2008-03-06 19:49:00,100.26,100.3,100.25,100.3,89800000.0
2008-03-06 19:50:00,100.3,100.34,100.29,100.32,52000000.0
2008-03-06 19:51:00,100.32,100.33,100.3,100.32,67400000.0
2008-03-06 19:52:00,100.32,100.32,100.3,100.305,59800000.0
2008-03-06 19:53:00,100.305,100.32,100.295,100.32,77600000.0
2008-03-06 19:54:00,100.32,100.32,100.29,100.31,78800000.0
2008-03-06 19:55:00,100.31,100.33,100.3,100.33,74200000.0
2008-03-06 19:56:00,100.33,100.33,100.29,100.31,58800000.0
2008-03-06 19:57:00,100.31,100.33,100.3,100.33,52500000.0
2008-03-06 19:58:00,100.33,100.34,100.26,100.27,62400000.0
2008-03-06 19:59:00,100.27,100.31,100.26,100.31,49200000.0
2008-03-06 20:00:00,100.31,100.35,100.29,100.295,79400000.0
2008-03-06 20:01:00,100.3,100.31,100.265,100.29,52700000.0
2008-03-06 20:02:00,100.29,100.31,100.28,100.285,77400000.0
2008-03-06 20:03:00,100.285,100.285,100.245,100.27,91200000.0
2008-03-06 20:04:00,100.27,100.27,100.24,100.265,59300000.0
2008-03-06 20:05:00,100.26,100.28,100.24,100.27,144200000.0
2008-03-06 20:06:00,100.27,100.28,100.25,100.28,77400000.0
2008-03-06 20:07:00,100.28,100.3,100.275,100.29,57200000.0
2008-03-06 20:08:00,100.29,100.3,100.26,100.26,60200000.0
2008-03-06 20:09:00,100.26,100.3,100.26,100.3,57300000.0
2008-03-06 20:10:00,100.3,100.3,100.23,100.25,57700000.0
2008-03-06 20:11:00,100.25,100.26,100.23,100.25,82100000.0
2008-03-06 20:12:00,100.25,100.25,100.225,100.24,61900000.0
2008-03-06 20:13:00,100.24,100.26,100.24,100.24,50300000.0
2008-03-06 20:14:00,100.24,100.27,100.22,100.22,69100000.0
2008-03-06 20:15:00,100.22,100.25,100.21,100.22,73900000.0
2008-03-06 20:16:00,100.22,100.23,100.22,100.23,61600000.0
2008-03-06 20:17:00,100.23,100.25,100.19,100.2,69100000.0
2008-03-06 20:18:00,100.2,100.23,100.2,100.22,59200000.0
2008-03-06 20:19:00,100.22,100.24,100.2,100.24,59200000.0
2008-03-06 20:20:00,100.24,100.27,100.24,100.26,122300000.0
2008-03-06 20:21:00,100.26,100.26,100.24,100.24,48400000.0
2008-03-06 20:22:00,100.24,100.25,100.23,100.24,64000000.0
2008-03-06 20:23:00,100.24,100.26,100.22,100.26,137900000.0
2008-03-06 20:24:00,100.26,100.27,100.26,100.26,44600000.0
2008-03-06 20:25:00,100.26,100.27,100.24,100.27,55200000.0
2008-03-06 20:26:00,100.27,100.27,100.24,100.26,49200000.0
2008-03-06 20:27:00,100.26,100.285,100.26,100.285,45000000.0
2008-03-06 20:28:00,100.29,100.31,100.27,100.27,47200000.0
2008-03-06 20:29:00,100.27,100.28,100.25,100.26,66800000.0
2008-03-06 20:30:00,100.26,100.28,100.24,100.25,48600000.0
2008-03-06 20:31:00,100.25,100.275,100.25,100.275,53200000.0
2008-03-06 20:32:00,100.275,100.3,100.27,100.275,48600000.0
2008-03-06 20:33:00,100.28,100.3,100.27,100.3,58000000.0
2008-03-06 20:34:00,100.3,100.3,100.28,100.29,58200000.0
2008-03-06 20:35:00,100.29,100.32,100.29,100.32,45600000.0
2008-03-06 20:36:00,100.32,100.37,100.32,100.33,63300000.0
2008-03-06 20:37:00,100.33,100.36,100.32,100.34,64800000.0
2008-03-06 20:38:00,100.34,100.34,100.315,100.32,63200000.0
2008-03-06 20:39:00,100.32,100.34,100.31,100.33,62800000.0
2008-03-06 20:40:00,100.33,100.33,100.32,100.33,51800000.0
2008-03-06 20:41:00,100.33,100.34,100.315,100.33,58900000.0
2008-03-06 20:42:00,100.33,100.34,100.305,100.32,59900000.0
2008-03-06 20:43:00,100.32,100.32,100.29,100.29,64100000.0
2008-03-06 20:44:00,100.29,100.31,100.27,100.27,68100000.0
2008-03-06 20:45:00,100.27,100.3,100.27,100.29,56900000.0
2008-03-06 20:46:00,100.29,100.32,100.29,100.3,66000000.0
2008-03-06 20:47:00,100.3,100.31,100.27,100.31,85000000.0
2008-03-06 20:48:00,100.31,100.33,100.305,100.33,54700000.0
2008-03-06 20:49:00,100.33,100.365,100.33,100.35,49400000.0
2008-03-06 20:50:00,100.35,100.36,100.34,100.35,45800000.0
2008-03-06 20:51:00,100.35,100.36,100.34,100.345,70700000.0
2008-03-06 20:52:00,100.34,100.36,100.34,100.36,51000000.0
2008-03-06 20:53:00,100.36,100.36,100.335,100.34,117800000.0
2008-03-06 20:54:00,100.34,100.37,100.32,100.32,84700000.0
2008-03-06 20:55:00,100.32,100.35,100.32,100.35,61800000.0
2008-03-06 20:56:00,100.35,100.37,100.34,100.35,59900000.0
2008-03-06 20:57:00,100.35,100.37,100.35,100.36,52800000.0
2008-03-06 20:58:00,100.36,100.37,100.35,100.36,68200000.0
2008-03-06 20:59:00,100.36,100.37,100.35,100.36,52400000.0
2008-03-06 21:00:00,100.36,100.37,100.35,100.36,67800000.0
2008-03-06 21:01:00,100.36,100.37,100.34,100.36,60500000.0
2008-03-06 21:02:00,100.36,100.37,100.35,100.36,47800000.0
2008-03-06 21:03:00,100.36,100.36,100.34,100.35,69400000.0
2008-03-06 21:04:00,100.36,100.38,100.34,100.34,49000000.0
2008-03-06 21:05:00,100.345,100.37,100.34,100.35,65200000.0
2008-03-06 21:06:00,100.35,100.37,100.34,100.34,53200000.0
2008-03-06 21:07:00,100.34,100.35,100.335,100.345,77600000.0
2008-03-06 21:08:00,100.34,100.36,100.325,100.36,57600000.0
2008-03-06 21:09:00,100.36,100.37,100.345,100.36,62600000.0
2008-03-06 21:10:00,100.36,100.37,100.34,100.36,71000000.0
2008-03-06 21:11:00,100.36,100.37,100.35,100.37,54000000.0
2008-03-06 21:12:00,100.365,100.41,100.365,100.4,84000000.0
2008-03-06 21:13:00,100.41,100.42,100.4,100.42,82500000.0
2008-03-06 21:14:00,100.42,100.46,100.41,100.46,87200000.0
2008-03-06 21:15:00,100.46,100.5,100.44,100.47,221800000.0
2008-03-06 21:16:00,100.47,100.47,100.44,100.44,104600000.0
2008-03-06 21:17:00,100.44,100.46,100.43,100.445,88200000.0
2008-03-06 21:18:00,100.445,100.46,100.435,100.45,96000000.0
2008-03-06 21:19:00,100.45,100.455,100.43,100.43,296400000.0
2008-03-06 21:20:00,100.43,100.43,100.4,100.42,57600000.0
2008-03-06 21:21:00,100.42,100.42,100.405,100.41,81700000.0
2008-03-06 21:22:00,100.41,100.42,100.39,100.395,101500000.0
2008-03-06 21:23:00,100.395,100.41,100.39,100.39,114200000.0
2008-03-06 21:24:00,100.39,100.4,100.39,100.39,55800000.0
2008-03-06 21:25:00,100.39,100.39,100.34,100.35,58400000.0
2008-03-06 21:26:00,100.35,100.38,100.35,100.38,47600000.0
2008-03-06 21:27:00,100.38,100.38,100.37,100.37,43000000.0
2008-03-06 21:28:00,100.37,100.38,100.36,100.37,50600000.0
2008-03-06 21:29:00,100.37,100.38,100.35,100.35,52200000.0
2008-03-06 21:30:00,100.35,100.35,100.32,100.32,59500000.0
2008-03-06 21:31:00,100.32,100.35,100.315,100.325,61200000.0
2008-03-06 21:32:00,100.325,100.34,100.31,100.33,58100000.0
2008-03-06 21:33:00,100.33,100.34,100.32,100.33,73800000.0
2008-03-06 21:34:00,100.33,100.35,100.33,100.34,74400000.0
2008-03-06 21:35:00,100.34,100.34,100.32,100.325,78400000.0
2008-03-06 21:36:00,100.325,100.345,100.31,100.34,46800000.0
2008-03-06 21:37:00,100.34,100.34,100.325,100.34,52400000.0
2008-03-06 21:38:00,100.34,100.345,100.335,100.345,55800000.0
2008-03-06 21:39:00,100.345,100.36,100.34,100.36,57800000.0
2008-03-06 21:40:00,100.36,100.38,100.35,100.365,51200000.0
2008-03-06 21:41:00,100.365,100.365,100.34,100.34,71800000.0
2008-03-06 21:42:00,100.34,100.36,100.33,100.36,63600000.0
2008-03-06 21:43:00,100.36,100.37,100.35,100.36,59000000.0
2008-03-06 21:44:00,100.36,100.41,100.36,100.41,57400000.0
2008-03-06 21:45:00,100.415,100.42,100.39,100.39,58300000.0
2008-03-06 21:46:00,100.39,100.42,100.385,100.415,78600000.0
2008-03-06 21:47:00,100.425,100.46,100.42,100.46,130200000.0
2008-03-06 21:48:00,100.45,100.505,100.44,100.5,289400000.0
2008-03-06 21:49:00,100.5,100.53,100.47,100.48,175900000.0
2008-03-06 21:50:00,100.48,100.48,100.46,100.46,48200000.0
2008-03-06 21:51:00,100.46,100.47,100.43,100.44,93300000.0
2008-03-06 21:52:00,100.44,100.45,100.385,100.42,67200000.0
2008-03-06 21:53:00,100.42,100.43,100.405,100.42,76600000.0
2008-03-06 21:54:00,100.42,100.44,100.42,100.44,46200000.0
2008-03-06 21:55:00,100.44,100.44,100.39,100.39,63000000.0
2008-03-06 21:56:00,100.39,100.42,100.39,100.41,47800000.0
2008-03-06 21:57:00,100.41,100.42,100.4,100.405,77600000.0
2008-03-06 21:58:00,100.405,100.41,100.38,100.39,125100000.0
2008-03-06 21:59:00,100.39,100.39,100.35,100.37,61600000.0
2008-03-06 22:00:00,100.37,100.37,100.33,100.37,78700000.0
2008-03-06 22:01:00,100.37,100.37,100.33,100.35,53200000.0
2008-03-06 22:02:00,100.35,100.35,100.33,100.34,63800000.0
2008-03-06 22:03:00,100.34,100.34,100.315,100.33,140800000.0
2008-03-06 22:04:00,100.32,100.34,100.31,100.315,79100000.0
2008-03-06 22:05:00,100.315,100.35,100.31,100.33,52400000.0
2008-03-06 22:06:00,100.33,100.34,100.31,100.33,53400000.0
2008-03-06 22:07:00,100.33,100.34,100.33,100.34,49000000.0
2008-03-06 22:08:00,100.34,100.37,100.315,100.36,72800000.0
2008-03-06 22:09:00,100.36,100.405,100.36,100.395,54600000.0
2008-03-06 22:10:00,100.395,100.445,100.39,100.4,47800000.0
2008-03-06 22:11:00,100.4,100.4,100.365,100.39,104500000.0
2008-03-06 22:12:00,100.39,100.42,100.39,100.41,61700000.0
2008-03-06 22:13:00,100.4,100.42,100.37,100.38,111700000.0
2008-03-06 22:14:00,100.38,100.4,100.375,100.39,103100000.0
2008-03-06 22:15:00,100.39,100.42,100.39,100.395,66600000.0
2008-03-06 22:16:00,100.395,100.395,100.35,100.35,66600000.0
2008-03-06 22:17:00,100.345,100.37,100.34,100.34,52700000.0
2008-03-06 22:18:00,100.34,100.39,100.34,100.38,54400000.0
2008-03-06 22:19:00,100.38,100.435,100.37,100.41,63400000.0
2008-03-06 22:20:00,100.415,100.45,100.41,100.43,55800000.0
2008-03-06 22:21:00,100.43,100.44,100.42,100.43,47800000.0
2008-03-06 22:22:00,100.43,100.5,100.43,100.47,58300000.0
2008-03-06 22:23:00,100.47,100.47,100.39,100.395,89100000.0
2008-03-06 22:24:00,100.395,100.425,100.38,100.41,62000000.0
2008-03-06 22:25:00,100.41,100.43,100.39,100.43,63800000.0
2008-03-06 22:26:00,100.43,100.43,100.385,100.385,61600000.0
2008-03-06 22:27:00,100.385,100.405,100.37,100.405,54400000.0
2008-03-06 22:28:00,100.405,100.425,100.39,100.395,45300000.0
2008-03-06 22:29:00,100.4,100.41,100.38,100.39,63800000.0
2008-03-06 22:30:00,100.39,100.39,100.37,100.39,79800000.0
2008-03-06 22:31:00,100.39,100.39,100.35,100.35,80200000.0
2008-03-06 22:32:00,100.35,100.365,100.325,100.365,94700000.0
2008-03-06 22:33:00,100.365,100.38,100.36,100.38,93900000.0
2008-03-06 22:34:00,100.38,100.39,100.355,100.375,197200000.0
2008-03-06 22:35:00,100.375,100.385,100.34,100.36,76300000.0
2008-03-06 22:36:00,100.36,100.39,100.34,100.37,144900000.0
2008-03-06 22:37:00,100.365,100.375,100.345,100.365,105800000.0
2008-03-06 22:38:00,100.365,100.395,100.35,100.355,59100000.0
2008-03-06 22:39:00,100.355,100.38,100.335,100.355,102400000.0
2008-03-06 22:40:00,100.355,100.37,100.34,100.36,58000000.0
2008-03-06 22:41:00,100.36,100.36,100.305,100.34,70700000.0
2008-03-06 22:42:00,100.34,100.365,100.325,100.33,49000000.0
2008-03-06 22:43:00,100.33,100.36,100.315,100.36,56400000.0
2008-03-06 22:44:00,100.36,100.37,100.35,100.37,61400000.0
2008-03-06 22:45:00,100.37,100.38,100.36,100.37,52200000.0
2008-03-06 22:46:00,100.37,100.41,100.35,100.38,59800000.0
2008-03-06 22:47:00,100.39,100.41,100.38,100.4,54000000.0
2008-03-06 22:48:00,100.4,100.41,100.37,100.39,62400000.0
2008-03-06 22:49:00,100.39,100.4,100.37,100.39,45000000.0
2008-03-06 22:50:00,100.39,100.39,100.31,100.31,69400000.0
2008-03-06 22:51:00,100.31,100.33,100.275,100.31,99000000.0
2008-03-06 22:52:00,100.31,100.31,100.28,100.29,112900000.0
2008-03-06 22:53:00,100.29,100.29,100.27,100.27,102800000.0
2008-03-06 22:54:00,100.27,100.29,100.27,100.27,60400000.0
2008-03-06 22:55:00,100.27,100.31,100.27,100.31,66600000.0
2008-03-06 22:56:00,100.305,100.31,100.285,100.295,277000000.0
2008-03-06 22:57:00,100.295,100.33,100.28,100.31,292700000.0
2008-03-06 22:58:00,100.31,100.32,100.285,100.31,168500000.0
2008-03-06 22:59:00,100.31,100.35,100.31,100.35,66900000.0
2008-03-06 23:00:00,100.35,100.4,100.33,100.38,55900000.0
2008-03-06 23:01:00,100.38,100.42,100.38,100.41,47800000.0
2008-03-06 23:02:00,100.41,100.42,100.38,100.38,44000000.0
2008-03-06 23:03:00,100.37,100.38,100.34,100.34,375200000.0
2008-03-06 23:04:00,100.345,100.44,100.34,100.39,238800000.0
2008-03-06 23:05:00,100.39,100.43,100.36,100.38,335600000.0
2008-03-06 23:06:00,100.38,100.4,100.355,100.37,393800000.0
2008-03-06 23:07:00,100.37,100.38,100.35,100.36,577000000.0
2008-03-06 23:08:00,100.36,100.37,100.33,100.36,521100000.0
2008-03-06 23:09:00,100.36,100.4,100.335,100.39,294900000.0
2008-03-06 23:10:00,100.39,100.41,100.36,100.39,245400000.0
2008-03-06 23:11:00,100.39,100.42,100.35,100.36,299800000.0
2008-03-06 23:12:00,100.36,100.41,100.36,100.39,71800000.0
2008-03-06 23:13:00,100.395,100.395,100.32,100.345,104000000.0
2008-03-06 23:14:00,100.345,100.36,100.32,100.34,62400000.0
2008-03-06 23:15:00,100.34,100.38,100.31,100.32,100000000.0
2008-03-06 23:16:00,100.32,100.34,100.32,100.33,120000000.0
2008-03-06 23:17:00,100.33,100.385,100.32,100.34,164300000.0
2008-03-06 23:18:00,100.34,100.34,100.275,100.305,322000000.0
2008-03-06 23:19:00,100.315,100.345,100.3,100.32,256500000.0
2008-03-06 23:20:00,100.32,100.345,100.315,100.345,279500000.0
2008-03-06 23:21:00,100.345,100.36,100.33,100.35,86200000.0
2008-03-06 23:22:00,100.35,100.37,100.27,100.31,399100000.0
2008-03-06 23:23:00,100.31,100.36,100.31,100.36,361700000.0
2008-03-06 23:24:00,100.36,100.4,100.34,100.37,127600000.0
2008-03-06 23:25:00,100.37,100.39,100.36,100.36,44800000.0
2008-03-06 23:26:00,100.36,100.4,100.36,100.4,63000000.0
2008-03-06 23:27:00,100.4,100.41,100.37,100.41,50600000.0
2008-03-06 23:28:00,100.41,100.41,100.325,100.35,301600000.0
2008-03-06 23:29:00,100.35,100.37,100.34,100.37,198800000.0
2008-03-06 23:30:00,100.37,100.39,100.36,100.39,52400000.0
2008-03-06 23:31:00,100.39,100.4,100.39,100.4,44600000.0
2008-03-06 23:32:00,100.4,100.4,100.37,100.37,44400000.0
2008-03-06 23:33:00,100.37,100.39,100.37,100.39,44400000.0
2008-03-06 23:34:00,100.39,100.39,100.36,100.37,288200000.0
2008-03-06 23:35:00,100.37,100.38,100.37,100.37,44400000.0
2008-03-06 23:36:00,100.37,100.37,100.34,100.35,44400000.0
2008-03-06 23:37:00,100.35,100.39,100.35,100.38,45000000.0
2008-03-06 23:38:00,100.38,100.41,100.38,100.39,44600000.0
2008-03-06 23:39:00,100.39,100.4,100.37,100.39,64400000.0
2008-03-06 23:40:00,100.39,100.4,100.37,100.38,66600000.0
2008-03-06 23:41:00,100.38,100.385,100.355,100.37,77000000.0
2008-03-06 23:42:00,100.37,100.39,100.37,100.38,48000000.0
2008-03-06 23:43:00,100.375,100.42,100.365,100.39,999100000.0
2008-03-06 23:44:00,100.39,100.4,100.375,100.39,315500000.0
2008-03-06 23:45:00,100.39,100.39,100.365,100.38,63000000.0
2008-03-06 23:46:00,100.38,100.39,100.365,100.365,90400000.0
2008-03-06 23:47:00,100.37,100.4,100.365,100.385,167700000.0
2008-03-06 23:48:00,100.39,100.39,100.37,100.385,63000000.0
2008-03-06 23:49:00,100.385,100.405,100.375,100.405,78200000.0
2008-03-06 23:50:00,100.405,100.415,100.395,100.41,56300000.0
2008-03-06 23:51:00,100.41,100.41,100.38,100.38,640300000.0
2008-03-06 23:52:00,100.38,100.405,100.36,100.4,356700000.0
2008-03-06 23:53:00,100.4,100.405,100.38,100.38,52400000.0
2008-03-06 23:54:00,100.38,100.4,100.38,100.4,83900000.0
2008-03-06 23:55:00,100.4,100.41,100.39,100.4,49600000.0
2008-03-06 23:56:00,100.4,100.41,100.4,100.4,44600000.0
2008-03-06 23:57:00,100.4,100.4,100.4,100.4,44800000.0
2008-03-06 23:58:00,100.4,100.41,100.39,100.39,57000000.0
2008-03-06 23:59:00,100.39,100.39,100.39,100.39,44000000.0
2008-03-07 00:00:00,100.39,100.39,100.34,100.35,1729400000.0
2008-03-07 00:01:00,100.35,100.36,100.34,100.34,1719300000.0
2008-03-07 00:02:00,100.34,100.38,100.34,100.38,391000000.0
2008-03-07 00:03:00,100.37,100.37,100.325,100.34,144500000.0
2008-03-07 00:04:00,100.34,100.35,100.31,100.31,43800000.0
2008-03-07 00:05:00,100.31,100.36,100.31,100.32,631700000.0
2008-03-07 00:06:00,100.32,100.35,100.315,100.335,390100000.0
2008-03-07 00:07:00,100.335,100.335,100.315,100.335,345600000.0
2008-03-07 00:08:00,100.335,100.335,100.295,100.315,352000000.0
2008-03-07 00:09:00,100.315,100.325,100.285,100.325,347900000.0
2008-03-07 00:10:00,100.325,100.33,100.28,100.29,80200000.0
2008-03-07 00:11:00,100.29,100.33,100.29,100.32,44000000.0
2008-03-07 00:12:00,100.32,100.32,100.29,100.31,48400000.0
2008-03-07 00:13:00,100.31,100.32,100.28,100.285,49900000.0
2008-03-07 00:14:00,100.285,100.29,100.28,100.28,46300000.0
2008-03-07 00:15:00,100.28,100.29,100.28,100.28,43400000.0
2008-03-07 00:16:00,100.28,100.3,100.275,100.275,856700000.0
2008-03-07 00:17:00,100.275,100.29,100.27,100.28,226700000.0
2008-03-07 00:18:00,100.28,100.29,100.25,100.26,877800000.0
2008-03-07 00:19:00,100.26,100.28,100.26,100.28,963100000.0
2008-03-07 00:20:00,100.28,100.29,100.28,100.29,44800000.0
2008-03-07 00:21:00,100.29,100.29,100.28,100.29,52500000.0
2008-03-07 00:22:00,100.29,100.3,100.275,100.285,315700000.0
2008-03-07 00:23:00,100.285,100.29,100.27,100.275,716300000.0
2008-03-07 00:24:00,100.275,100.275,100.275,100.275,1723500000.0
2008-03-07 00:25:00,100.275,100.28,100.275,100.275,1301800000.0
2008-03-07 00:26:00,100.275,100.295,100.275,100.295,614500000.0
2008-03-07 00:27:00,100.295,100.3,100.28,100.3,559200000.0
2008-03-07 00:28:00,100.3,100.3,100.295,100.3,1491800000.0
2008-03-07 00:29:00,100.3,100.33,100.29,100.33,455000000.0
2008-03-07 00:30:00,100.33,100.34,100.31,100.33,67000000.0
2008-03-07 00:31:00,100.33,100.33,100.33,100.33,45600000.0
2008-03-07 00:32:00,100.33,100.34,100.33,100.33,44400000.0
2008-03-07 00:33:00,100.33,100.34,100.33,100.33,44600000.0
2008-03-07 00:34:00,100.33,100.35,100.33,100.34,44800000.0
2008-03-07 00:35:00,100.34,100.38,100.34,100.37,44600000.0
2008-03-07 00:36:00,100.37,100.39,100.37,100.37,44400000.0
2008-03-07 00:37:00,100.37,100.39,100.37,100.38,44400000.0
2008-03-07 00:38:00,100.38,100.39,100.33,100.335,873400000.0
2008-03-07 00:39:00,100.335,100.38,100.32,100.38,860800000.0
2008-03-07 00:40:00,100.38,100.38,100.36,100.36,447000000.0
2008-03-07 00:41:00,100.36,100.36,100.335,100.345,1693600000.0
2008-03-07 00:42:00,100.345,100.355,100.34,100.35,1606200000.0
2008-03-07 00:43:00,100.35,100.355,100.35,100.35,1679600000.0
2008-03-07 00:44:00,100.35,100.37,100.34,100.36,980200000.0
2008-03-07 00:45:00,100.36,100.37,100.345,100.355,351600000.0
2008-03-07 00:46:00,100.355,100.37,100.35,100.35,891400000.0
2008-03-07 00:47:00,100.35,100.4,100.35,100.39,512400000.0
2008-03-07 00:48:00,100.39,100.39,100.39,100.39,44600000.0
2008-03-07 00:49:00,100.39,100.39,100.33,100.34,251600000.0
2008-03-07 00:50:00,100.335,100.38,100.31,100.35,942800000.0
2008-03-07 00:51:00,100.35,100.38,100.35,100.36,242100000.0
2008-03-07 00:52:00,100.36,100.38,100.35,100.35,275800000.0
2008-03-07 00:53:00,100.35,100.38,100.35,100.38,59800000.0
2008-03-07 00:54:00,100.38,100.43,100.38,100.41,60800000.0
2008-03-07 00:55:00,100.41,100.42,100.375,100.375,334000000.0
2008-03-07 00:56:00,100.375,100.41,100.37,100.37,364000000.0
2008-03-07 00:57:00,100.37,100.41,100.37,100.41,105800000.0
2008-03-07 00:58:00,100.41,100.41,100.35,100.355,476400000.0
2008-03-07 00:59:00,100.355,100.4,100.335,100.39,847400000.0
2008-03-07 01:00:00,100.39,100.4,100.35,100.37,269600000.0
2008-03-07 01:01:00,100.37,100.37,100.36,100.36,44000000.0
2008-03-07 01:02:00,100.36,100.37,100.36,100.36,211800000.0
2008-03-07 01:03:00,100.36,100.36,100.34,100.36,81600000.0
2008-03-07 01:04:00,100.36,100.39,100.36,100.38,44400000.0
2008-03-07 01:05:00,100.38,100.43,100.38,100.39,52600000.0
2008-03-07 01:06:00,100.39,100.42,100.39,100.42,256800000.0
2008-03-07 01:07:00,100.42,100.43,100.39,100.405,436600000.0
2008-03-07 01:08:00,100.405,100.43,100.4,100.405,1454800000.0
2008-03-07 01:09:00,100.405,100.44,100.405,100.42,179600000.0
2008-03-07 01:10:00,100.42,100.46,100.41,100.46,326800000.0
2008-03-07 01:11:00,100.46,100.5,100.46,100.47,96600000.0
2008-03-07 01:12:00,100.47,100.48,100.45,100.45,975100000.0
2008-03-07 01:13:00,100.45,100.45,100.41,100.43,1584100000.0
2008-03-07 01:14:00,100.43,100.43,100.395,100.41,1668400000.0
2008-03-07 01:15:00,100.41,100.465,100.41,100.43,1729200000.0
2008-03-07 01:16:00,100.43,100.435,100.42,100.435,1526200000.0
2008-03-07 01:17:00,100.435,100.435,100.41,100.42,1518600000.0
2008-03-07 01:18:00,100.42,100.43,100.375,100.39,1055300000.0
2008-03-07 01:19:00,100.39,100.39,100.37,100.38,999000000.0
2008-03-07 01:20:00,100.38,100.39,100.38,100.385,1317000000.0
2008-03-07 01:21:00,100.385,100.4,100.385,100.4,846400000.0
2008-03-07 01:22:00,100.395,100.4,100.36,100.365,1021800000.0
2008-03-07 01:23:00,100.365,100.4,100.355,100.38,311500000.0
2008-03-07 01:24:00,100.38,100.38,100.36,100.37,270400000.0
2008-03-07 01:25:00,100.37,100.38,100.355,100.38,733500000.0
2008-03-07 01:26:00,100.38,100.38,100.36,100.36,761600000.0
2008-03-07 01:27:00,100.36,100.37,100.36,100.365,188800000.0
2008-03-07 01:28:00,100.365,100.37,100.35,100.355,452600000.0
2008-03-07 01:29:00,100.355,100.365,100.345,100.35,1022200000.0
2008-03-07 01:30:00,100.35,100.38,100.345,100.36,411200000.0
2008-03-07 01:31:00,100.36,100.36,100.34,100.345,404000000.0
2008-03-07 01:32:00,100.345,100.36,100.335,100.34,359100000.0
2008-03-07 01:33:00,100.34,100.37,100.32,100.32,1123300000.0
2008-03-07 01:34:00,100.32,100.34,100.32,100.33,290300000.0
2008-03-07 01:35:00,100.33,100.33,100.31,100.315,127100000.0
2008-03-07 01:36:00,100.315,100.315,100.285,100.285,1039400000.0
2008-03-07 01:37:00,100.285,100.305,100.285,100.3,406000000.0
2008-03-07 01:38:00,100.29,100.31,100.29,100.31,64400000.0
2008-03-07 01:39:00,100.31,100.33,100.31,100.31,141800000.0
2008-03-07 01:40:00,100.31,100.33,100.31,100.32,137600000.0
2008-03-07 01:41:00,100.32,100.32,100.31,100.32,134400000.0
2008-03-07 01:42:00,100.32,100.32,100.3,100.3,62400000.0
2008-03-07 01:43:00,100.3,100.32,100.29,100.29,215800000.0
2008-03-07 01:44:00,100.29,100.3,100.27,100.28,1052100000.0
2008-03-07 01:45:00,100.28,100.36,100.275,100.315,326000000.0
2008-03-07 01:46:00,100.315,100.33,100.305,100.305,1353000000.0
2008-03-07 01:47:00,100.3,100.31,100.285,100.31,656800000.0
2008-03-07 01:48:00,100.31,100.31,100.29,100.29,44400000.0
2008-03-07 01:49:00,100.29,100.32,100.28,100.32,465600000.0
2008-03-07 01:50:00,100.32,100.32,100.31,100.315,1538000000.0
2008-03-07 01:51:00,100.315,100.335,100.315,100.33,145200000.0
2008-03-07 01:52:00,100.33,100.34,100.315,100.325,127600000.0
2008-03-07 01:53:00,100.325,100.325,100.295,100.295,1245800000.0
2008-03-07 01:54:00,100.295,100.34,100.295,100.32,405800000.0
2008-03-07 01:55:00,100.32,100.35,100.32,100.33,306400000.0
2008-03-07 01:56:00,100.33,100.33,100.3,100.32,224000000.0
2008-03-07 01:57:00,100.32,100.32,100.31,100.32,87000000.0
2008-03-07 01:58:00,100.32,100.34,100.31,100.34,113200000.0
2008-03-07 01:59:00,100.34,100.345,100.325,100.325,729400000.0
2008-03-07 02:00:00,100.325,100.345,100.325,100.335,908400000.0
2008-03-07 02:01:00,100.335,100.365,100.335,100.365,966800000.0
2008-03-07 02:02:00,100.365,100.385,100.355,100.37,1385800000.0
2008-03-07 02:03:00,100.37,100.41,100.36,100.41,146400000.0
2008-03-07 02:04:00,100.41,100.425,100.4,100.41,63600000.0
2008-03-07 02:05:00,100.41,100.41,100.39,100.39,127000000.0
2008-03-07 02:06:00,100.39,100.44,100.39,100.44,85600000.0
2008-03-07 02:07:00,100.43,100.44,100.395,100.43,742800000.0
2008-03-07 02:08:00,100.43,100.45,100.42,100.43,385200000.0
2008-03-07 02:09:00,100.43,100.435,100.395,100.4,535400000.0
2008-03-07 02:10:00,100.4,100.46,100.385,100.45,539200000.0
2008-03-07 02:11:00,100.45,100.46,100.435,100.45,171000000.0
2008-03-07 02:12:00,100.45,100.505,100.45,100.485,284400000.0
2008-03-07 02:13:00,100.485,100.5,100.405,100.43,728600000.0
2008-03-07 02:14:00,100.43,100.43,100.4,100.41,359400000.0
2008-03-07 02:15:00,100.415,100.46,100.415,100.46,145600000.0
2008-03-07 02:16:00,100.46,100.475,100.43,100.45,193400000.0
2008-03-07 02:17:00,100.45,100.475,100.425,100.425,1262400000.0
2008-03-07 02:18:00,100.425,100.435,100.41,100.42,1461800000.0
2008-03-07 02:19:00,100.42,100.42,100.385,100.385,547400000.0
2008-03-07 02:20:00,100.385,100.42,100.385,100.42,709300000.0
2008-03-07 02:21:00,100.42,100.42,100.39,100.39,56000000.0
2008-03-07 02:22:00,100.39,100.39,100.38,100.39,69000000.0
2008-03-07 02:23:00,100.39,100.4,100.38,100.38,57400000.0
2008-03-07 02:24:00,100.38,100.38,100.35,100.36,69000000.0
2008-03-07 02:25:00,100.36,100.37,100.35,100.35,178200000.0
2008-03-07 02:26:00,100.35,100.365,100.35,100.36,1270200000.0
2008-03-07 02:27:00,100.36,100.38,100.36,100.38,829000000.0
2008-03-07 02:28:00,100.38,100.4,100.37,100.39,48800000.0
2008-03-07 02:29:00,100.39,100.39,100.365,100.39,111800000.0
2008-03-07 02:30:00,100.39,100.43,100.38,100.41,257000000.0
2008-03-07 02:31:00,100.41,100.42,100.39,100.41,74800000.0
2008-03-07 02:32:00,100.41,100.425,100.4,100.41,60400000.0
2008-03-07 02:33:00,100.41,100.425,100.405,100.42,53000000.0
2008-03-07 02:34:00,100.42,100.42,100.4,100.415,143400000.0
2008-03-07 02:35:00,100.415,100.42,100.415,100.42,155600000.0
2008-03-07 02:36:00,100.42,100.43,100.41,100.42,66200000.0
2008-03-07 02:37:00,100.42,100.44,100.41,100.44,72800000.0
2008-03-07 02:38:00,100.44,100.44,100.42,100.43,61000000.0
2008-03-07 02:39:00,100.43,100.43,100.41,100.42,57800000.0
2008-03-07 02:40:00,100.42,100.42,100.41,100.41,62700000.0
2008-03-07 02:41:00,100.41,100.42,100.4,100.405,98800000.0
2008-03-07 02:42:00,100.405,100.415,100.4,100.405,490100000.0
2008-03-07 02:43:00,100.405,100.445,100.405,100.44,533100002.0
2008-03-07 02:44:00,100.44,100.445,100.44,100.44,134800000.0
2008-03-07 02:45:00,100.44,100.48,100.43,100.47,771000000.0
2008-03-07 02:46:00,100.475,100.49,100.45,100.47,473000000.0
2008-03-07 02:47:00,100.47,100.48,100.46,100.47,50800000.0
2008-03-07 02:48:00,100.47,100.47,100.46,100.47,50400000.0
2008-03-07 02:49:00,100.47,100.48,100.46,100.47,61600000.0
2008-03-07 02:50:00,100.47,100.49,100.455,100.49,200000000.0
2008-03-07 02:51:00,100.49,100.5,100.49,100.5,50400000.0
2008-03-07 02:52:00,100.5,100.5,100.49,100.5,44800000.0
2008-03-07 02:53:00,100.5,100.51,100.5,100.5,44600000.0
2008-03-07 02:54:00,100.5,100.53,100.5,100.51,49200000.0
2008-03-07 02:55:00,100.52,100.52,100.49,100.5,173000000.0
2008-03-07 02:56:00,100.5,100.5,100.48,100.48,325400000.0
2008-03-07 02:57:00,100.48,100.49,100.47,100.47,59400000.0
2008-03-07 02:58:00,100.47,100.47,100.46,100.46,44200000.0
2008-03-07 02:59:00,100.46,100.48,100.46,100.47,52600000.0
2008-03-07 03:00:00,100.47,100.48,100.45,100.46,409200000.0
2008-03-07 03:01:00,100.46,100.47,100.46,100.46,62000000.0
2008-03-07 03:02:00,100.46,100.47,100.46,100.47,123600000.0
2008-03-07 03:03:00,100.47,100.475,100.455,100.47,796200000.0
2008-03-07 03:04:00,100.47,100.48,100.46,100.48,181200000.0
2008-03-07 03:05:00,100.49,100.5,100.48,100.49,85200000.0
2008-03-07 03:06:00,100.49,100.495,100.475,100.475,395400000.0
2008-03-07 03:07:00,100.475,100.485,100.46,100.475,346400000.0
2008-03-07 03:08:00,100.475,100.485,100.47,100.475,325200000.0
2008-03-07 03:09:00,100.475,100.5,100.47,100.5,403000000.0
2008-03-07 03:10:00,100.49,100.53,100.48,100.53,101700000.0
2008-03-07 03:11:00,100.525,100.525,100.48,100.49,128100000.0
2008-03-07 03:12:00,100.49,100.52,100.485,100.505,757000000.0
2008-03-07 03:13:00,100.505,100.515,100.475,100.495,1106199999.0
2008-03-07 03:14:00,100.495,100.505,100.485,100.505,704400000.0
2008-03-07 03:15:00,100.505,100.505,100.475,100.475,573600000.0
2008-03-07 03:16:00,100.475,100.495,100.475,100.495,713000000.0
2008-03-07 03:17:00,100.495,100.505,100.485,100.49,457600000.0
2008-03-07 03:18:00,100.49,100.5,100.49,100.5,222400000.0
2008-03-07 03:19:00,100.5,100.5,100.485,100.49,592800000.0
2008-03-07 03:20:00,100.49,100.495,100.48,100.48,625200000.0
2008-03-07 03:21:00,100.48,100.495,100.465,100.475,1249700000.0
2008-03-07 03:22:00,100.475,100.515,100.475,100.515,1072700000.0
2008-03-07 03:23:00,100.51,100.54,100.5,100.51,831800000.0
2008-03-07 03:24:00,100.51,100.53,100.5,100.51,90800000.0
2008-03-07 03:25:00,100.51,100.525,100.495,100.5,265900000.0
2008-03-07 03:26:00,100.5,100.505,100.495,100.495,1038600000.0
2008-03-07 03:27:00,100.495,100.505,100.485,100.485,1231000000.0
2008-03-07 03:28:00,100.485,100.485,100.465,100.465,1066800000.0
2008-03-07 03:29:00,100.465,100.475,100.445,100.445,1184600000.0
2008-03-07 03:30:00,100.445,100.475,100.445,100.46,1691000000.0
2008-03-07 03:31:00,100.46,100.465,100.455,100.455,1607300000.0
2008-03-07 03:32:00,100.455,100.465,100.435,100.455,1529600001.0
2008-03-07 03:33:00,100.455,100.455,100.425,100.425,1379600000.0
2008-03-07 03:34:00,100.425,100.465,100.425,100.455,1400800000.0
2008-03-07 03:35:00,100.455,100.455,100.455,100.455,1262000000.0
2008-03-07 03:36:00,100.455,100.455,100.445,100.455,2039200000.0
2008-03-07 03:37:00,100.455,100.465,100.455,100.465,1164000000.0
2008-03-07 03:38:00,100.465,100.475,100.465,100.475,961200000.0
2008-03-07 03:39:00,100.475,100.485,100.475,100.485,1213200000.0
2008-03-07 03:40:00,100.485,100.485,100.475,100.485,1293200000.0
2008-03-07 03:41:00,100.485,100.505,100.485,100.505,1110400000.0
2008-03-07 03:42:00,100.505,100.515,100.495,100.495,1190800000.0
2008-03-07 03:43:00,100.495,100.535,100.495,100.525,1127000000.0
2008-03-07 03:44:00,100.525,100.545,100.505,100.505,1308400000.0
2008-03-07 03:45:00,100.505,100.53,100.5,100.5,164900000.0
2008-03-07 03:46:00,100.5,100.5,100.49,100.5,127600000.0
2008-03-07 03:47:00,100.5,100.515,100.5,100.5,321600000.0
2008-03-07 03:48:00,100.5,100.505,100.49,100.5,371600000.0
2008-03-07 03:49:00,100.5,100.505,100.49,100.49,95000000.0
2008-03-07 03:50:00,100.49,100.51,100.49,100.5,93600000.0
2008-03-07 03:51:00,100.5,100.515,100.5,100.515,264200000.0
2008-03-07 03:52:00,100.515,100.515,100.5,100.5,450600000.0
2008-03-07 03:53:00,100.5,100.51,100.49,100.49,157200000.0
2008-03-07 03:54:00,100.49,100.5,100.49,100.49,194400000.0
2008-03-07 03:55:00,100.49,100.53,100.49,100.53,52800000.0
2008-03-07 03:56:00,100.53,100.56,100.52,100.55,54000000.0
2008-03-07 03:57:00,100.55,100.57,100.54,100.56,101600000.0
2008-03-07 03:58:00,100.56,100.57,100.52,100.53,71000000.0
2008-03-07 03:59:00,100.53,100.54,100.5,100.5,130200000.0
2008-03-07 04:00:00,100.5,100.53,100.495,100.51,70000000.0
2008-03-07 04:01:00,100.51,100.52,100.48,100.48,56200000.0
2008-03-07 04:02:00,100.48,100.48,100.45,100.455,534800000.0
2008-03-07 04:03:00,100.455,100.47,100.445,100.46,253400000.0
2008-03-07 04:04:00,100.46,100.47,100.45,100.47,258900000.0
2008-03-07 04:05:00,100.47,100.475,100.46,100.46,159400000.0
2008-03-07 04:06:00,100.46,100.46,100.45,100.46,82200000.0
2008-03-07 04:07:00,100.46,100.46,100.445,100.455,727200000.0
2008-03-07 04:08:00,100.455,100.465,100.45,100.45,571400000.0
2008-03-07 04:09:00,100.45,100.45,100.43,100.44,139200000.0
2008-03-07 04:10:00,100.44,100.45,100.43,100.44,61000000.0
2008-03-07 04:11:00,100.44,100.49,100.44,100.47,83800000.0
2008-03-07 04:12:00,100.47,100.49,100.47,100.48,46200000.0
2008-03-07 04:13:00,100.48,100.48,100.465,100.47,144200000.0
2008-03-07 04:14:00,100.47,100.475,100.46,100.465,131200000.0
2008-03-07 04:15:00,100.465,100.47,100.445,100.46,339000000.0
2008-03-07 04:16:00,100.46,100.46,100.435,100.445,802700000.0
2008-03-07 04:17:00,100.445,100.46,100.44,100.445,447100000.0
2008-03-07 04:18:00,100.445,100.445,100.435,100.445,690400000.0
2008-03-07 04:19:00,100.445,100.445,100.425,100.445,937900000.0
2008-03-07 04:20:00,100.445,100.445,100.435,100.445,995200000.0
2008-03-07 04:21:00,100.445,100.445,100.435,100.435,1064500000.0
2008-03-07 04:22:00,100.435,100.435,100.435,100.435,816000000.0
2008-03-07 04:23:00,100.435,100.455,100.435,100.455,1080000000.0
2008-03-07 04:24:00,100.455,100.455,100.445,100.445,1051400000.0
2008-03-07 04:25:00,100.445,100.465,100.445,100.465,1083600000.0
2008-03-07 04:26:00,100.465,100.465,100.455,100.455,1240800000.0
2008-03-07 04:27:00,100.455,100.465,100.455,100.455,1262400000.0
2008-03-07 04:28:00,100.455,100.465,100.455,100.455,1231400000.0
2008-03-07 04:29:00,100.455,100.465,100.455,100.455,1261600000.0
2008-03-07 04:30:00,100.455,100.465,100.455,100.455,1214600000.0
2008-03-07 04:31:00,100.455,100.465,100.455,100.455,1245100000.0
2008-03-07 04:32:00,100.455,100.475,100.455,100.475,1252300000.0
2008-03-07 04:33:00,100.475,100.475,100.465,100.465,718200000.0
2008-03-07 04:34:00,100.465,100.475,100.465,100.475,894300000.0
2008-03-07 04:35:00,100.475,100.475,100.465,100.465,1594400000.0
2008-03-07 04:36:00,100.46,100.46,100.46,100.46,245400000.0
2008-03-07 04:37:00,100.465,100.48,100.46,100.46,245400000.0
2008-03-07 04:38:00,100.46,100.475,100.46,100.475,180200000.0
2008-03-07 04:39:00,100.475,100.475,100.46,100.46,175100000.0
2008-03-07 04:40:00,100.46,100.47,100.46,100.46,184400000.0
2008-03-07 04:41:00,100.46,100.48,100.46,100.48,195200000.0
2008-03-07 04:42:00,100.48,100.49,100.48,100.49,78900000.0
2008-03-07 04:43:00,100.49,100.49,100.45,100.45,126000000.0
2008-03-07 04:44:00,100.45,100.48,100.45,100.48,48800000.0
2008-03-07 04:45:00,100.48,100.48,100.47,100.48,182200000.0
2008-03-07 04:46:00,100.48,100.485,100.46,100.46,78300000.0
2008-03-07 04:47:00,100.46,100.475,100.46,100.47,79000000.0
2008-03-07 04:48:00,100.47,100.47,100.46,100.47,64600000.0
2008-03-07 04:49:00,100.47,100.5,100.47,100.49,57600000.0
2008-03-07 04:50:00,100.49,100.49,100.48,100.48,44800000.0
2008-03-07 04:51:00,100.48,100.5,100.48,100.5,44800000.0
2008-03-07 04:52:00,100.5,100.51,100.5,100.5,44400000.0
2008-03-07 04:53:00,100.5,100.5,100.49,100.49,44600000.0
2008-03-07 04:54:00,100.49,100.5,100.49,100.5,44600000.0
2008-03-07 04:55:00,100.5,100.52,100.49,100.52,45200000.0
2008-03-07 04:56:00,100.52,100.53,100.495,100.495,479400000.0
2008-03-07 04:57:00,100.495,100.5,100.485,100.49,214800000.0
2008-03-07 04:58:00,100.49,100.49,100.45,100.45,78800000.0
2008-03-07 04:59:00,100.45,100.475,100.45,100.46,129200000.0
2008-03-07 05:00:00,100.46,100.47,100.46,100.47,128600000.0
2008-03-07 05:01:00,100.47,100.49,100.46,100.47,76800000.0
2008-03-07 05:02:00,100.47,100.47,100.465,100.47,52700000.0
2008-03-07 05:03:00,100.47,100.47,100.46,100.47,47000000.0
2008-03-07 05:04:00,100.47,100.47,100.44,100.45,51300000.0
2008-03-07 05:05:00,100.45,100.46,100.45,100.45,75200000.0
2008-03-07 05:06:00,100.45,100.46,100.45,100.45,44800000.0
2008-03-07 05:07:00,100.45,100.45,100.425,100.43,314700000.0
2008-03-07 05:08:00,100.43,100.43,100.42,100.42,673800000.0
2008-03-07 05:09:00,100.42,100.435,100.42,100.425,731500000.0
2008-03-07 05:10:00,100.425,100.43,100.42,100.43,688600000.0
2008-03-07 05:11:00,100.43,100.43,100.42,100.43,106000000.0
2008-03-07 05:12:00,100.43,100.44,100.42,100.43,103200000.0
2008-03-07 05:13:00,100.43,100.44,100.43,100.44,57800000.0
2008-03-07 05:14:00,100.44,100.47,100.44,100.47,49400000.0
2008-03-07 05:15:00,100.47,100.47,100.47,100.47,44800000.0
2008-03-07 05:16:00,100.47,100.48,100.47,100.47,44200000.0
2008-03-07 05:17:00,100.47,100.5,100.47,100.49,44000000.0
2008-03-07 05:18:00,100.49,100.51,100.49,100.51,51200000.0
2008-03-07 05:19:00,100.51,100.51,100.49,100.49,47200000.0
2008-03-07 05:20:00,100.49,100.49,100.46,100.49,95000000.0
2008-03-07 05:21:00,100.49,100.49,100.47,100.47,44800000.0
2008-03-07 05:22:00,100.47,100.475,100.46,100.47,63000000.0
2008-03-07 05:23:00,100.47,100.47,100.45,100.45,179600000.0
2008-03-07 05:24:00,100.45,100.46,100.45,100.45,44600000.0
2008-03-07 05:25:00,100.45,100.47,100.45,100.47,55800000.0
2008-03-07 05:26:00,100.47,100.47,100.46,100.46,44400000.0
2008-03-07 05:27:00,100.46,100.46,100.46,100.46,44600000.0
2008-03-07 05:28:00,100.46,100.47,100.46,100.47,48600000.0
2008-03-07 05:29:00,100.47,100.47,100.46,100.47,64100000.0
2008-03-07 05:30:00,100.47,100.47,100.45,100.46,44600000.0
2008-03-07 05:31:00,100.46,100.46,100.45,100.46,44600000.0
2008-03-07 05:32:00,100.46,100.46,100.46,100.46,44600000.0
2008-03-07 05:33:00,100.46,100.47,100.455,100.46,94800000.0
2008-03-07 05:34:00,100.46,100.47,100.46,100.47,113600000.0
2008-03-07 05:35:00,100.47,100.48,100.46,100.47,51100000.0
2008-03-07 05:36:00,100.47,100.47,100.47,100.47,45000000.0
2008-03-07 05:37:00,100.47,100.51,100.465,100.51,178200000.0
2008-03-07 05:38:00,100.51,100.515,100.49,100.49,376200000.0
2008-03-07 05:39:00,100.49,100.51,100.49,100.5,51000000.0
2008-03-07 05:40:00,100.5,100.5,100.5,100.5,60200000.0
2008-03-07 05:41:00,100.5,100.5,100.5,100.5,45000000.0
2008-03-07 05:42:00,100.5,100.505,100.5,100.5,59800000.0
2008-03-07 05:43:00,100.5,100.51,100.5,100.5,88000000.0
2008-03-07 05:44:00,100.5,100.5,100.5,100.5,45000000.0
2008-03-07 05:45:00,100.5,100.505,100.49,100.49,118000000.0
2008-03-07 05:46:00,100.49,100.49,100.48,100.48,119400000.0
2008-03-07 05:47:00,100.48,100.49,100.46,100.47,89200000.0
2008-03-07 05:48:00,100.47,100.48,100.46,100.46,47400000.0
2008-03-07 05:49:00,100.46,100.5,100.45,100.49,275700000.0
2008-03-07 05:50:00,100.49,100.49,100.48,100.485,64000000.0
2008-03-07 05:51:00,100.49,100.495,100.47,100.48,133800000.0
2008-03-07 05:52:00,100.48,100.5,100.48,100.5,44400000.0
2008-03-07 05:53:00,100.5,100.5,100.49,100.49,44800000.0
2008-03-07 05:54:00,100.49,100.5,100.48,100.5,54800000.0
2008-03-07 05:55:00,100.5,100.5,100.5,100.5,45000000.0
2008-03-07 05:56:00,100.5,100.5,100.485,100.49,197000000.0
2008-03-07 05:57:00,100.49,100.495,100.49,100.49,49200000.0
2008-03-07 05:58:00,100.49,100.49,100.47,100.47,54800000.0
2008-03-07 05:59:00,100.47,100.49,100.47,100.48,49400000.0
2008-03-07 06:00:00,100.48,100.5,100.48,100.49,51000000.0
2008-03-07 06:01:00,100.49,100.51,100.49,100.49,236800000.0
2008-03-07 06:02:00,100.49,100.51,100.49,100.5,651900000.0
2008-03-07 06:03:00,100.5,100.5,100.49,100.49,45200000.0
2008-03-07 06:04:00,100.49,100.5,100.49,100.49,51400000.0
2008-03-07 06:05:00,100.49,100.5,100.49,100.5,44600000.0
2008-03-07 06:06:00,100.5,100.5,100.47,100.48,217100000.0
2008-03-07 06:07:00,100.48,100.48,100.47,100.47,44400000.0
2008-03-07 06:08:00,100.47,100.48,100.46,100.48,82100000.0
2008-03-07 06:09:00,100.48,100.48,100.47,100.48,44800000.0
2008-03-07 06:10:00,100.48,100.48,100.43,100.43,44000000.0
2008-03-07 06:11:00,100.43,100.47,100.43,100.44,44200000.0
2008-03-07 06:12:00,100.45,100.47,100.45,100.46,44400000.0
2008-03-07 06:13:00,100.46,100.47,100.43,100.44,48000000.0
2008-03-07 06:14:00,100.44,100.46,100.43,100.46,49000000.0
2008-03-07 06:15:00,100.46,100.48,100.45,100.48,399400000.0
2008-03-07 06:16:00,100.48,100.48,100.45,100.46,1670000000.0
2008-03-07 06:17:00,100.46,100.47,100.435,100.44,1706500000.0
2008-03-07 06:18:00,100.44,100.44,100.43,100.43,1703500000.0
2008-03-07 06:19:00,100.43,100.46,100.43,100.46,477500000.0
2008-03-07 06:20:00,100.46,100.47,100.455,100.47,303800000.0
2008-03-07 06:21:00,100.47,100.49,100.47,100.48,49000000.0
2008-03-07 06:22:00,100.49,100.5,100.49,100.5,53400000.0
2008-03-07 06:23:00,100.5,100.5,100.47,100.475,585800000.0
2008-03-07 06:24:00,100.475,100.48,100.455,100.455,1730900000.0
2008-03-07 06:25:00,100.455,100.47,100.455,100.465,1833900000.0
2008-03-07 06:26:00,100.465,100.475,100.46,100.47,1814200000.0
2008-03-07 06:27:00,100.47,100.485,100.465,100.485,1724000000.0
2008-03-07 06:28:00,100.485,100.495,100.475,100.495,1290600000.0
2008-03-07 06:29:00,100.495,100.525,100.49,100.505,1262300000.0
2008-03-07 06:30:00,100.505,100.52,100.505,100.515,1443200000.0
2008-03-07 06:31:00,100.515,100.52,100.51,100.51,203200000.0
2008-03-07 06:32:00,100.51,100.52,100.5,100.5,622400000.0
2008-03-07 06:33:00,100.5,100.5,100.47,100.49,363900000.0
2008-03-07 06:34:00,100.495,100.53,100.495,100.515,608500000.0
2008-03-07 06:35:00,100.515,100.53,100.505,100.52,704200000.0
2008-03-07 06:36:00,100.52,100.53,100.51,100.52,77100000.0
2008-03-07 06:37:00,100.52,100.53,100.52,100.52,103600000.0
2008-03-07 06:38:00,100.52,100.52,100.49,100.52,892800000.0
2008-03-07 06:39:00,100.52,100.52,100.48,100.5,411300000.0
2008-03-07 06:40:00,100.5,100.5,100.485,100.5,200600000.0
2008-03-07 06:41:00,100.5,100.5,100.48,100.48,105600000.0
2008-03-07 06:42:00,100.48,100.52,100.48,100.52,674800000.0
2008-03-07 06:43:00,100.52,100.55,100.49,100.52,231700000.0
2008-03-07 06:44:00,100.52,100.55,100.52,100.54,100200000.0
2008-03-07 06:45:00,100.54,100.54,100.54,100.54,370000000.0
2008-03-07 06:46:00,100.54,100.54,100.52,100.53,550000000.0
2008-03-07 06:47:00,100.53,100.58,100.53,100.55,261500000.0
2008-03-07 06:48:00,100.55,100.56,100.53,100.53,459400000.0
2008-03-07 06:49:00,100.535,100.54,100.525,100.53,1165700000.0
2008-03-07 06:50:00,100.53,100.555,100.53,100.555,839800000.0
2008-03-07 06:51:00,100.555,100.58,100.555,100.575,550400000.0
2008-03-07 06:52:00,100.575,100.575,100.525,100.525,758600000.0
2008-03-07 06:53:00,100.525,100.535,100.515,100.535,1431000000.0
2008-03-07 06:54:00,100.535,100.535,100.515,100.53,1670100000.0
2008-03-07 06:55:00,100.53,100.54,100.52,100.53,845300000.0
2008-03-07 06:56:00,100.53,100.535,100.51,100.52,126100000.0
2008-03-07 06:57:00,100.51,100.55,100.51,100.53,67500000.0
2008-03-07 06:58:00,100.53,100.53,100.52,100.52,45000000.0
2008-03-07 06:59:00,100.52,100.54,100.52,100.54,725700000.0
2008-03-07 07:00:00,100.54,100.56,100.54,100.55,1128600000.0
2008-03-07 07:01:00,100.55,100.555,100.53,100.53,1253700000.0
2008-03-07 07:02:00,100.53,100.53,100.51,100.53,1661500000.0
2008-03-07 07:03:00,100.53,100.54,100.51,100.515,1498000000.0
2008-03-07 07:04:00,100.515,100.515,100.5,100.5,1678100000.0
2008-03-07 07:05:00,100.5,100.52,100.49,100.52,1414800000.0
2008-03-07 07:06:00,100.52,100.525,100.51,100.51,1645200000.0
2008-03-07 07:07:00,100.52,100.52,100.5,100.5,46400000.0
2008-03-07 07:08:00,100.5,100.5,100.49,100.5,58800000.0
2008-03-07 07:09:00,100.5,100.5,100.49,100.5,51600000.0
2008-03-07 07:10:00,100.5,100.5,100.485,100.49,101600000.0
2008-03-07 07:11:00,100.49,100.5,100.48,100.49,118000000.0
2008-03-07 07:12:00,100.49,100.505,100.49,100.49,87800000.0
2008-03-07 07:13:00,100.49,100.49,100.48,100.48,53600000.0
2008-03-07 07:14:00,100.48,100.505,100.47,100.49,900000000.0
2008-03-07 07:15:00,100.49,100.495,100.475,100.48,1476500000.0
2008-03-07 07:16:00,100.48,100.5,100.48,100.49,585100000.0
2008-03-07 07:17:00,100.49,100.51,100.49,100.5,185400000.0
2008-03-07 07:18:00,100.5,100.51,100.49,100.495,143900000.0
2008-03-07 07:19:00,100.49,100.5,100.49,100.5,81200000.0
2008-03-07 07:20:00,100.5,100.51,100.48,100.5,73600000.0
2008-03-07 07:21:00,100.5,100.52,100.5,100.505,64200000.0
2008-03-07 07:22:00,100.505,100.505,100.495,100.495,568600000.0
2008-03-07 07:23:00,100.495,100.52,100.49,100.51,620200000.0
2008-03-07 07:24:00,100.51,100.52,100.5,100.52,67800000.0
2008-03-07 07:25:00,100.52,100.52,100.5,100.52,59200000.0
2008-03-07 07:26:00,100.52,100.52,100.51,100.52,75000000.0
2008-03-07 07:27:00,100.52,100.52,100.5,100.5,496400000.0
2008-03-07 07:28:00,100.5,100.5,100.47,100.48,446800000.0
2008-03-07 07:29:00,100.48,100.49,100.45,100.455,308500000.0
2008-03-07 07:30:00,100.455,100.47,100.44,100.47,540700000.0
2008-03-07 07:31:00,100.47,100.47,100.425,100.46,180900000.0
2008-03-07 07:32:00,100.46,100.46,100.44,100.44,68400000.0
2008-03-07 07:33:00,100.44,100.445,100.43,100.44,150500000.0
2008-03-07 07:34:00,100.44,100.45,100.44,100.44,269000000.0
2008-03-07 07:35:00,100.44,100.455,100.43,100.45,626000000.0
2008-03-07 07:36:00,100.45,100.46,100.43,100.43,954400000.0
2008-03-07 07:37:00,100.43,100.45,100.425,100.44,685400000.0
2008-03-07 07:38:00,100.44,100.45,100.41,100.43,50400000.0
2008-03-07 07:39:00,100.43,100.44,100.4,100.41,240000000.0
2008-03-07 07:40:00,100.41,100.44,100.4,100.43,138400000.0
2008-03-07 07:41:00,100.43,100.44,100.42,100.42,395400000.0
2008-03-07 07:42:00,100.42,100.42,100.405,100.42,1749399988.0
2008-03-07 07:43:00,100.42,100.425,100.41,100.425,1393500000.0
2008-03-07 07:44:00,100.425,100.425,100.41,100.415,2031900000.0
2008-03-07 07:45:00,100.415,100.43,100.41,100.41,647100000.0
2008-03-07 07:46:00,100.42,100.44,100.39,100.44,408300000.0
2008-03-07 07:47:00,100.44,100.44,100.41,100.41,848600000.0
2008-03-07 07:48:00,100.41,100.45,100.41,100.43,1334200000.0
2008-03-07 07:49:00,100.43,100.46,100.43,100.44,68700000.0
2008-03-07 07:50:00,100.44,100.44,100.42,100.42,141400000.0
2008-03-07 07:51:00,100.42,100.43,100.41,100.42,189800000.0
2008-03-07 07:52:00,100.42,100.43,100.4,100.42,59500000.0
2008-03-07 07:53:00,100.42,100.435,100.42,100.43,182000000.0
2008-03-07 07:54:00,100.435,100.455,100.43,100.445,491000000.0
2008-03-07 07:55:00,100.445,100.48,100.425,100.425,483700000.0
2008-03-07 07:56:00,100.425,100.425,100.4,100.42,358000000.0
2008-03-07 07:57:00,100.42,100.42,100.41,100.42,44400000.0
2008-03-07 07:58:00,100.42,100.45,100.405,100.42,122000000.0
2008-03-07 07:59:00,100.42,100.44,100.42,100.435,403300000.0
2008-03-07 08:00:00,100.43,100.45,100.43,100.44,125900000.0
2008-03-07 08:01:00,100.44,100.46,100.405,100.405,61900000.0
2008-03-07 08:02:00,100.405,100.43,100.39,100.42,431000000.0
2008-03-07 08:03:00,100.42,100.42,100.39,100.4,69400000.0
2008-03-07 08:04:00,100.4,100.41,100.39,100.4,47000000.0
2008-03-07 08:05:00,100.4,100.41,100.38,100.4,425200000.0
2008-03-07 08:06:00,100.4,100.41,100.4,100.41,42800000.0
2008-03-07 08:07:00,100.41,100.42,100.39,100.395,49000000.0
2008-03-07 08:08:00,100.41,100.43,100.41,100.42,42800000.0
2008-03-07 08:09:00,100.42,100.43,100.4,100.42,135600000.0
2008-03-07 08:10:00,100.42,100.475,100.42,100.46,199100000.0
2008-03-07 08:11:00,100.465,100.475,100.46,100.46,249000000.0
2008-03-07 08:12:00,100.46,100.47,100.45,100.46,58200000.0
2008-03-07 08:13:00,100.465,100.48,100.42,100.46,439600000.0
2008-03-07 08:14:00,100.46,100.47,100.43,100.45,234800000.0
2008-03-07 08:15:00,100.45,100.47,100.45,100.47,47400000.0
2008-03-07 08:16:00,100.47,100.48,100.45,100.46,225100000.0
2008-03-07 08:17:00,100.46,100.46,100.42,100.45,73900000.0
2008-03-07 08:18:00,100.45,100.46,100.44,100.45,313800000.0
2008-03-07 08:19:00,100.45,100.48,100.45,100.46,82000000.0
2008-03-07 08:20:00,100.46,100.46,100.44,100.44,51000000.0
2008-03-07 08:21:00,100.44,100.46,100.44,100.46,61600000.0
2008-03-07 08:22:00,100.46,100.46,100.435,100.45,73200000.0
2008-03-07 08:23:00,100.45,100.47,100.44,100.45,241000000.0
2008-03-07 08:24:00,100.45,100.475,100.45,100.47,200300000.0
2008-03-07 08:25:00,100.47,100.47,100.44,100.44,45600000.0
2008-03-07 08:26:00,100.44,100.45,100.41,100.41,71400000.0
2008-03-07 08:27:00,100.41,100.43,100.41,100.43,60400000.0
2008-03-07 08:28:00,100.43,100.43,100.41,100.43,63000000.0
2008-03-07 08:29:00,100.43,100.445,100.43,100.445,48000000.0
2008-03-07 08:30:00,100.445,100.45,100.415,100.44,119000000.0
2008-03-07 08:31:00,100.44,100.44,100.4,100.41,51600000.0
2008-03-07 08:32:00,100.41,100.41,100.38,100.385,104300000.0
2008-03-07 08:33:00,100.385,100.395,100.325,100.36,517600000.0
2008-03-07 08:34:00,100.36,100.37,100.315,100.315,401000000.0
2008-03-07 08:35:00,100.315,100.33,100.31,100.31,83400000.0
2008-03-07 08:36:00,100.31,100.32,100.29,100.31,67600000.0
2008-03-07 08:37:00,100.31,100.33,100.3,100.33,51200000.0
2008-03-07 08:38:00,100.33,100.33,100.305,100.33,366200000.0
2008-03-07 08:39:00,100.33,100.335,100.31,100.31,493900000.0
2008-03-07 08:40:00,100.31,100.31,100.27,100.27,102800000.0
2008-03-07 08:41:00,100.27,100.305,100.265,100.265,499700000.0
2008-03-07 08:42:00,100.265,100.265,100.22,100.255,708600000.0
2008-03-07 08:43:00,100.255,100.26,100.235,100.245,437700000.0
2008-03-07 08:44:00,100.245,100.26,100.205,100.24,902500000.0
2008-03-07 08:45:00,100.225,100.25,100.21,100.235,511000000.0
2008-03-07 08:46:00,100.235,100.3,100.235,100.275,763000000.0
2008-03-07 08:47:00,100.275,100.335,100.275,100.32,575700000.0
2008-03-07 08:48:00,100.32,100.365,100.31,100.365,187000000.0
2008-03-07 08:49:00,100.36,100.375,100.34,100.35,64400000.0
2008-03-07 08:50:00,100.35,100.36,100.33,100.36,106200000.0
2008-03-07 08:51:00,100.36,100.36,100.325,100.34,70500000.0
2008-03-07 08:52:00,100.34,100.36,100.33,100.33,62700000.0
2008-03-07 08:53:00,100.33,100.335,100.305,100.315,118800000.0
2008-03-07 08:54:00,100.315,100.345,100.27,100.32,135200000.0
2008-03-07 08:55:00,100.325,100.335,100.28,100.335,85200000.0
2008-03-07 08:56:00,100.335,100.37,100.23,100.25,91700000.0
2008-03-07 08:57:00,100.255,100.305,100.25,100.29,133000000.0
2008-03-07 08:58:00,100.285,100.335,100.245,100.275,173300000.0
2008-03-07 08:59:00,100.275,100.275,100.225,100.26,137200000.0
2008-03-07 09:00:00,100.26,100.3,100.255,100.295,47800000.0
2008-03-07 09:01:00,100.295,100.32,100.275,100.32,47800000.0
2008-03-07 09:02:00,100.32,100.345,100.32,100.345,43800000.0
2008-03-07 09:03:00,100.345,100.355,100.28,100.31,93300000.0
2008-03-07 09:04:00,100.31,100.37,100.3,100.315,153100000.0
2008-03-07 09:05:00,100.31,100.31,100.245,100.26,149000000.0
2008-03-07 09:06:00,100.265,100.275,100.26,100.27,84500000.0
2008-03-07 09:07:00,100.27,100.275,100.24,100.255,54100000.0
2008-03-07 09:08:00,100.255,100.26,100.23,100.245,71300000.0
2008-03-07 09:09:00,100.245,100.295,100.245,100.275,163100000.0
2008-03-07 09:10:00,100.275,100.28,100.225,100.255,164300000.0
2008-03-07 09:11:00,100.255,100.27,100.215,100.22,150900000.0
2008-03-07 09:12:00,100.22,100.23,100.2,100.21,106000000.0
2008-03-07 09:13:00,100.21,100.23,100.19,100.22,140700000.0
2008-03-07 09:14:00,100.22,100.26,100.195,100.195,254700000.0
2008-03-07 09:15:00,100.205,100.25,100.195,100.23,332800000.0
2008-03-07 09:16:00,100.23,100.245,100.22,100.225,245300000.0
2008-03-07 09:17:00,100.22,100.245,100.21,100.235,330100000.0
2008-03-07 09:18:00,100.235,100.26,100.215,100.25,122700000.0
2008-03-07 09:19:00,100.245,100.27,100.225,100.225,247000000.0
2008-03-07 09:20:00,100.225,100.24,100.21,100.23,470600000.0
2008-03-07 09:21:00,100.225,100.245,100.215,100.22,313700000.0
2008-03-07 09:22:00,100.22,100.23,100.195,100.22,217200000.0
2008-03-07 09:23:00,100.22,100.25,100.21,100.22,139100000.0
2008-03-07 09:24:00,100.22,100.23,100.21,100.23,65200000.0
2008-03-07 09:25:00,100.23,100.23,100.2,100.2,71100000.0
2008-03-07 09:26:00,100.2,100.205,100.17,100.19,113400000.0
2008-03-07 09:27:00,100.19,100.19,100.145,100.16,193800000.0
2008-03-07 09:28:00,100.16,100.18,100.11,100.12,139600000.0
2008-03-07 09:29:00,100.12,100.13,100.1,100.13,290400000.0
2008-03-07 09:30:00,100.13,100.14,100.08,100.08,90800000.0
2008-03-07 09:31:00,100.08,100.13,100.08,100.13,151600000.0
2008-03-07 09:32:00,100.13,100.16,100.12,100.13,83500000.0
2008-03-07 09:33:00,100.13,100.13,100.105,100.11,65500000.0
2008-03-07 09:34:00,100.11,100.15,100.105,100.135,66000000.0
2008-03-07 09:35:00,100.135,100.14,100.11,100.11,116800000.0
2008-03-07 09:36:00,100.11,100.125,100.09,100.11,80300000.0
2008-03-07 09:37:00,100.1,100.105,100.085,100.09,85400000.0
2008-03-07 09:38:00,100.09,100.11,100.09,100.11,131600000.0
2008-03-07 09:39:00,100.105,100.13,100.1,100.13,146900000.0
2008-03-07 09:40:00,100.13,100.17,100.13,100.17,69400000.0
2008-03-07 09:41:00,100.17,100.18,100.12,100.125,88200000.0
2008-03-07 09:42:00,100.125,100.145,100.12,100.145,91100000.0
2008-03-07 09:43:00,100.145,100.16,100.13,100.135,79800000.0
2008-03-07 09:44:00,100.13,100.16,100.12,100.14,86300000.0
2008-03-07 09:45:00,100.14,100.14,100.085,100.1,97600000.0
2008-03-07 09:46:00,100.1,100.11,100.09,100.1,73000000.0
2008-03-07 09:47:00,100.1,100.135,100.09,100.1,98200000.0
2008-03-07 09:48:00,100.1,100.13,100.09,100.13,78800000.0
2008-03-07 09:49:00,100.13,100.19,100.12,100.16,75200000.0
2008-03-07 09:50:00,100.16,100.19,100.15,100.16,65900000.0
2008-03-07 09:51:00,100.16,100.18,100.13,100.16,90500000.0
2008-03-07 09:52:00,100.16,100.175,100.105,100.115,187600000.0
2008-03-07 09:53:00,100.115,100.155,100.095,100.12,241300000.0
2008-03-07 09:54:00,100.12,100.16,100.12,100.16,70100000.0
2008-03-07 09:55:00,100.16,100.18,100.14,100.17,74700000.0
2008-03-07 09:56:00,100.17,100.21,100.14,100.21,76500000.0
2008-03-07 09:57:00,100.21,100.21,100.14,100.14,85600000.0
2008-03-07 09:58:00,100.14,100.17,100.11,100.14,129600000.0
2008-03-07 09:59:00,100.14,100.14,100.07,100.11,157100000.0
2008-03-07 10:00:00,100.11,100.15,100.1,100.14,108200000.0
2008-03-07 10:01:00,100.14,100.14,100.1,100.1,89300000.0
2008-03-07 10:02:00,100.1,100.19,100.09,100.18,149500000.0
2008-03-07 10:03:00,100.18,100.19,100.13,100.13,124800000.0
2008-03-07 10:04:00,100.13,100.15,100.13,100.14,93700000.0
2008-03-07 10:05:00,100.14,100.16,100.14,100.16,86800000.0
2008-03-07 10:06:00,100.16,100.18,100.14,100.15,102700000.0
2008-03-07 10:07:00,100.15,100.19,100.15,100.17,103400000.0
2008-03-07 10:08:00,100.17,100.19,100.16,100.19,73900000.0
2008-03-07 10:09:00,100.19,100.21,100.18,100.2,71600000.0
2008-03-07 10:10:00,100.2,100.21,100.19,100.21,67800000.0
2008-03-07 10:11:00,100.21,100.225,100.21,100.21,75400000.0
2008-03-07 10:12:00,100.21,100.21,100.15,100.15,82400000.0
2008-03-07 10:13:00,100.15,100.17,100.13,100.15,109500000.0
2008-03-07 10:14:00,100.15,100.16,100.13,100.13,75600000.0
2008-03-07 10:15:00,100.13,100.14,100.1,100.11,100000000.0
2008-03-07 10:16:00,100.11,100.13,100.1,100.12,75400000.0
2008-03-07 10:17:00,100.12,100.13,100.07,100.08,78100000.0
2008-03-07 10:18:00,100.09,100.1,100.03,100.03,85800000.0
2008-03-07 10:19:00,100.03,100.05,100.015,100.03,97700000.0
2008-03-07 10:20:00,100.03,100.04,99.97,99.99,192500000.0
2008-03-07 10:21:00,99.99,100.03,99.98,99.98,103600000.0
2008-03-07 10:22:00,99.98,100.03,99.97,100.03,148900000.0
2008-03-07 10:23:00,100.03,100.06,100.02,100.04,86700000.0
2008-03-07 10:24:00,100.04,100.05,100.03,100.05,110800000.0
2008-03-07 10:25:00,100.05,100.11,100.05,100.11,80300000.0
2008-03-07 10:26:00,100.11,100.12,100.1,100.11,68100000.0
2008-03-07 10:27:00,100.11,100.12,100.09,100.09,64800000.0
2008-03-07 10:28:00,100.09,100.11,100.06,100.06,69500000.0
2008-03-07 10:29:00,100.07,100.1,100.05,100.07,128500000.0
2008-03-07 10:30:00,100.07,100.09,100.06,100.06,83400000.0
2008-03-07 10:31:00,100.06,100.06,100.01,100.02,149800000.0
2008-03-07 10:32:00,100.02,100.04,100.01,100.04,105400000.0
2008-03-07 10:33:00,100.04,100.06,100.035,100.05,72200000.0
2008-03-07 10:34:00,100.05,100.05,99.92,99.92,294400000.0
2008-03-07 10:35:00,99.92,99.96,99.92,99.94,592400000.0
2008-03-07 10:36:00,99.945,99.99,99.945,99.99,163300000.0
2008-03-07 10:37:00,99.98,100.0,99.925,99.98,198300000.0
2008-03-07 10:38:00,99.98,100.0,99.97,99.97,370100000.0
2008-03-07 10:39:00,99.97,99.99,99.95,99.97,193100000.0
2008-03-07 10:40:00,99.97,99.99,99.97,99.98,164400000.0
2008-03-07 10:41:00,99.98,100.0,99.96,100.0,68200000.0
2008-03-07 10:42:00,100.0,100.005,99.98,99.98,80900000.0
2008-03-07 10:43:00,99.98,100.01,99.98,100.0,94700000.0
2008-03-07 10:44:00,100.0,100.03,99.99,100.01,173100000.0
2008-03-07 10:45:00,100.01,100.06,99.99,100.03,85100000.0
2008-03-07 10:46:00,100.025,100.03,99.97,99.99,140900000.0
2008-03-07 10:47:00,99.99,100.0,99.96,99.97,66200000.0
2008-03-07 10:48:00,99.97,99.99,99.95,99.95,81000000.0
2008-03-07 10:49:00,99.95,99.97,99.93,99.93,116000000.0
2008-03-07 10:50:00,99.93,99.95,99.91,99.92,279800000.0
2008-03-07 10:51:00,99.93,99.97,99.93,99.97,97300000.0
2008-03-07 10:52:00,99.97,99.98,99.93,99.98,87000000.0
2008-03-07 10:53:00,99.98,100.0,99.97,99.98,64600000.0
2008-03-07 10:54:00,99.98,100.0,99.97,99.99,67200000.0
2008-03-07 10:55:00,99.99,99.99,99.96,99.97,69200000.0
2008-03-07 10:56:00,99.97,99.98,99.93,99.93,99000000.0
2008-03-07 10:57:00,99.93,99.96,99.91,99.96,261500000.0
2008-03-07 10:58:00,99.97,99.98,99.94,99.97,130600000.0
2008-03-07 10:59:00,99.97,99.99,99.935,99.955,237000000.0
2008-03-07 11:00:00,99.955,99.99,99.94,99.95,496900000.0
2008-03-07 11:01:00,99.945,99.95,99.93,99.94,369800000.0
2008-03-07 11:02:00,99.94,99.96,99.92,99.94,487000000.0
2008-03-07 11:03:00,99.94,99.95,99.9,99.9,111100000.0
2008-03-07 11:04:00,99.9,99.98,99.86,99.96,350400000.0
2008-03-07 11:05:00,99.96,99.99,99.925,99.98,350600000.0
2008-03-07 11:06:00,99.98,99.99,99.96,99.98,139300000.0
2008-03-07 11:07:00,99.98,99.99,99.94,99.97,142800000.0
2008-03-07 11:08:00,99.97,99.99,99.94,99.99,125000000.0
2008-03-07 11:09:00,99.99,99.99,99.98,99.99,98000000.0
2008-03-07 11:10:00,99.99,99.99,99.94,99.94,63700000.0
2008-03-07 11:11:00,99.94,99.94,99.91,99.91,519900000.0
2008-03-07 11:12:00,99.91,99.955,99.865,99.94,372700000.0
2008-03-07 11:13:00,99.94,100.01,99.93,100.005,94200000.0
2008-03-07 11:14:00,100.005,100.08,99.99,100.05,114000000.0
2008-03-07 11:15:00,100.05,100.06,100.01,100.06,212500000.0
2008-03-07 11:16:00,100.06,100.06,99.99,99.99,274600000.0
2008-03-07 11:17:00,99.99,100.01,99.98,99.98,96600000.0
2008-03-07 11:18:00,99.98,99.99,99.96,99.97,90000000.0
2008-03-07 11:19:00,99.97,99.97,99.96,99.97,65300000.0
2008-03-07 11:20:00,99.97,100.02,99.96,99.99,90200000.0
2008-03-07 11:21:00,99.99,99.99,99.9,99.905,297500000.0
2008-03-07 11:22:00,99.9,99.98,99.9,99.98,227200000.0
2008-03-07 11:23:00,99.98,99.99,99.85,99.85,143200000.0
2008-03-07 11:24:00,99.85,99.88,99.84,99.845,250500000.0
2008-03-07 11:25:00,99.84,99.93,99.81,99.93,627900000.0
2008-03-07 11:26:00,99.93,99.96,99.9,99.96,82200000.0
2008-03-07 11:27:00,99.96,100.0,99.87,99.96,155100000.0
2008-03-07 11:28:00,99.95,99.99,99.95,99.97,63200000.0
2008-03-07 11:29:00,99.97,99.99,99.9,99.95,98800000.0
2008-03-07 11:30:00,99.95,99.99,99.94,99.98,80100000.0
2008-03-07 11:31:00,99.98,100.03,99.96,99.96,142500000.0
2008-03-07 11:32:00,99.97,100.03,99.965,100.02,84000000.0
2008-03-07 11:33:00,100.02,100.05,99.98,100.03,114200000.0
2008-03-07 11:34:00,100.03,100.12,100.0,100.09,145800000.0
2008-03-07 11:35:00,100.09,100.09,100.02,100.025,582800000.0
2008-03-07 11:36:00,100.03,100.03,99.99,100.01,99600000.0
2008-03-07 11:37:00,100.01,100.04,100.0,100.01,85500000.0
2008-03-07 11:38:00,100.02,100.07,100.0,100.03,77900000.0
2008-03-07 11:39:00,100.03,100.06,99.99,99.99,75400000.0
2008-03-07 11:40:00,99.99,100.02,99.99,100.02,73100000.0
2008-03-07 11:41:00,100.01,100.08,100.01,100.03,72900000.0
2008-03-07 11:42:00,100.02,100.06,100.0,100.0,66000000.0
2008-03-07 11:43:00,100.0,100.0,99.97,99.98,65500000.0
2008-03-07 11:44:00,99.98,99.98,99.93,99.97,72900000.0
2008-03-07 11:45:00,99.97,99.97,99.9,99.91,217600000.0
2008-03-07 11:46:00,99.91,99.92,99.89,99.91,153100000.0
2008-03-07 11:47:00,99.91,99.91,99.86,99.88,68100000.0
2008-03-07 11:48:00,99.88,99.95,99.87,99.94,153700000.0
2008-03-07 11:49:00,99.94,99.97,99.93,99.96,66400000.0
2008-03-07 11:50:00,99.96,99.98,99.94,99.96,86500000.0
2008-03-07 11:51:00,99.96,99.98,99.93,99.95,69300000.0
2008-03-07 11:52:00,99.95,99.97,99.94,99.94,99400000.0
2008-03-07 11:53:00,99.94,99.94,99.88,99.9,148700000.0
2008-03-07 11:54:00,99.91,99.94,99.91,99.93,69200000.0
2008-03-07 11:55:00,99.93,99.94,99.91,99.93,80900000.0
2008-03-07 11:56:00,99.93,99.93,99.9,99.9,95600000.0
2008-03-07 11:57:00,99.9,99.9,99.86,99.86,75300000.0
2008-03-07 11:58:00,99.86,99.9,99.86,99.89,64500000.0
2008-03-07 11:59:00,99.89,99.92,99.88,99.92,91800000.0
2008-03-07 12:00:00,99.92,99.94,99.91,99.93,80400000.0
2008-03-07 12:01:00,99.93,99.94,99.91,99.91,71300000.0
2008-03-07 12:02:00,99.91,99.93,99.88,99.88,666000000.0
2008-03-07 12:03:00,99.88,99.88,99.83,99.88,149200000.0
2008-03-07 12:04:00,99.88,99.92,99.87,99.91,120500000.0
2008-03-07 12:05:00,99.9,99.93,99.9,99.91,79500000.0
2008-03-07 12:06:00,99.91,99.92,99.89,99.9,72000000.0
2008-03-07 12:07:00,99.9,99.91,99.835,99.85,185600000.0
2008-03-07 12:08:00,99.85,99.86,99.83,99.86,168200000.0
2008-03-07 12:09:00,99.86,99.88,99.85,99.86,74700000.0
2008-03-07 12:10:00,99.86,99.87,99.84,99.85,285500000.0
2008-03-07 12:11:00,99.85,99.88,99.81,99.82,162800000.0
2008-03-07 12:12:00,99.82,99.88,99.795,99.87,218800000.0
2008-03-07 12:13:00,99.87,99.89,99.86,99.87,106500000.0
2008-03-07 12:14:00,99.87,99.89,99.865,99.88,72400000.0
2008-03-07 12:15:00,99.88,99.91,99.88,99.89,89500000.0
2008-03-07 12:16:00,99.89,99.925,99.87,99.92,77900000.0
2008-03-07 12:17:00,99.92,99.95,99.89,99.93,152500000.0
2008-03-07 12:18:00,99.93,99.94,99.92,99.94,94900000.0
2008-03-07 12:19:00,99.94,99.94,99.93,99.94,64700000.0
2008-03-07 12:20:00,99.94,99.98,99.94,99.94,68700000.0
2008-03-07 12:21:00,99.94,99.95,99.92,99.93,76700000.0
2008-03-07 12:22:00,99.93,99.94,99.92,99.93,72000000.0
2008-03-07 12:23:00,99.93,99.94,99.91,99.93,82700000.0
2008-03-07 12:24:00,99.93,99.93,99.91,99.91,77600000.0
2008-03-07 12:25:00,99.91,99.93,99.91,99.93,94400000.0
2008-03-07 12:26:00,99.93,99.935,99.9,99.91,76800000.0
2008-03-07 12:27:00,99.91,99.92,99.9,99.91,72400000.0
2008-03-07 12:28:00,99.91,99.91,99.87,99.87,595400000.0
2008-03-07 12:29:00,99.88,99.88,99.84,99.86,225100000.0
2008-03-07 12:30:00,99.865,99.935,99.86,99.92,101000000.0
2008-03-07 12:31:00,99.92,99.925,99.87,99.88,158800000.0
2008-03-07 12:32:00,99.88,99.92,99.88,99.9,128900000.0
2008-03-07 12:33:00,99.9,99.91,99.835,99.85,126000000.0
2008-03-07 12:34:00,99.85,99.865,99.84,99.86,327700000.0
2008-03-07 12:35:00,99.86,99.87,99.84,99.86,267900000.0
2008-03-07 12:36:00,99.86,99.875,99.84,99.84,450200000.0
2008-03-07 12:37:00,99.84,99.875,99.84,99.875,189900000.0
2008-03-07 12:38:00,99.875,99.88,99.86,99.875,109500000.0
2008-03-07 12:39:00,99.875,99.9,99.865,99.885,102700000.0
2008-03-07 12:40:00,99.885,99.9,99.88,99.9,165000000.0
2008-03-07 12:41:00,99.9,99.92,99.88,99.92,270600000.0
2008-03-07 12:42:00,99.92,99.93,99.91,99.92,192200000.0
2008-03-07 12:43:00,99.92,99.92,99.885,99.9,390100000.0
2008-03-07 12:44:00,99.9,99.92,99.89,99.92,173600000.0
2008-03-07 12:45:00,99.92,99.93,99.87,99.89,271400000.0
2008-03-07 12:46:00,99.89,99.91,99.89,99.91,75300000.0
2008-03-07 12:47:00,99.91,99.92,99.9,99.92,66100000.0
2008-03-07 12:48:00,99.91,99.91,99.89,99.89,65600000.0
2008-03-07 12:49:00,99.89,99.89,99.88,99.89,69600000.0
2008-03-07 12:50:00,99.89,99.89,99.875,99.89,375900000.0
2008-03-07 12:51:00,99.89,99.95,99.89,99.95,65000000.0
2008-03-07 12:52:00,99.95,99.97,99.91,99.935,183800000.0
2008-03-07 12:53:00,99.935,99.97,99.935,99.96,127800000.0
2008-03-07 12:54:00,99.96,99.97,99.94,99.95,67900000.0
2008-03-07 12:55:00,99.95,99.96,99.93,99.93,64300000.0
2008-03-07 12:56:00,99.93,99.94,99.93,99.93,68500000.0
2008-03-07 12:57:00,99.93,99.94,99.93,99.93,65700000.0
2008-03-07 12:58:00,99.93,99.93,99.91,99.92,93400000.0
2008-03-07 12:59:00,99.92,99.96,99.92,99.955,88300000.0
2008-03-07 13:00:00,99.955,99.97,99.95,99.95,195000000.0
2008-03-07 13:01:00,99.95,100.0,99.95,100.0,80600000.0
2008-03-07 13:02:00,100.005,100.03,99.99,100.0,95500000.0
2008-03-07 13:03:00,100.0,100.06,99.995,100.045,67700000.0
2008-03-07 13:04:00,100.045,100.045,99.98,100.005,62200000.0
2008-03-07 13:05:00,100.005,100.01,99.99,99.995,103100000.0
2008-03-07 13:06:00,99.995,99.995,99.97,99.97,91600000.0
2008-03-07 13:07:00,99.97,99.98,99.97,99.97,67300000.0
2008-03-07 13:08:00,99.97,99.99,99.96,99.97,86800000.0
2008-03-07 13:09:00,99.97,99.99,99.97,99.99,98300000.0
2008-03-07 13:10:00,99.99,99.99,99.97,99.98,102900000.0
2008-03-07 13:11:00,99.98,99.98,99.95,99.96,64900000.0
2008-03-07 13:12:00,99.96,99.96,99.95,99.96,66800000.0
2008-03-07 13:13:00,99.96,99.97,99.95,99.95,85900000.0
2008-03-07 13:14:00,99.95,99.96,99.95,99.955,160700000.0
2008-03-07 13:15:00,99.955,99.96,99.95,99.95,77600000.0
2008-03-07 13:16:00,99.95,99.96,99.93,99.93,74500000.0
2008-03-07 13:17:00,99.935,99.94,99.93,99.93,64600000.0
2008-03-07 13:18:00,99.93,99.95,99.93,99.94,65000000.0
2008-03-07 13:19:00,99.94,99.96,99.93,99.95,70100000.0
2008-03-07 13:20:00,99.95,99.97,99.94,99.94,65100000.0
2008-03-07 13:21:00,99.94,99.95,99.93,99.95,74500000.0
2008-03-07 13:22:00,99.95,99.96,99.92,99.92,112600000.0
2008-03-07 13:23:00,99.92,99.93,99.91,99.92,86500000.0
2008-03-07 13:24:00,99.92,99.93,99.91,99.91,205400000.0
2008-03-07 13:25:00,99.915,99.94,99.915,99.94,32100000.0
2008-03-07 13:26:00,99.94,99.96,99.93,99.95,87400000.0
2008-03-07 13:27:00,99.95,99.98,99.95,99.97,129300000.0
2008-03-07 13:28:00,99.97,99.99,99.96,99.99,78400000.0
2008-03-07 13:29:00,99.99,100.03,99.975,100.0,150400000.0
2008-03-07 13:30:00,100.0,100.02,100.0,100.0,79900000.0
2008-03-07 13:31:00,100.0,100.0,99.94,99.94,107000000.0
2008-03-07 13:32:00,99.94,99.97,99.94,99.97,76300000.0
2008-03-07 13:33:00,99.97,99.98,99.93,99.93,69400000.0
2008-03-07 13:34:00,99.93,99.94,99.92,99.92,89300000.0
2008-03-07 13:35:00,99.92,99.93,99.91,99.91,82200000.0
2008-03-07 13:36:00,99.91,99.92,99.9,99.91,86900000.0
2008-03-07 13:37:00,99.9,99.91,99.88,99.89,89000000.0
2008-03-07 13:38:00,99.88,99.89,99.87,99.87,74400000.0
2008-03-07 13:39:00,99.87,99.9,99.87,99.9,68800000.0
2008-03-07 13:40:00,99.9,99.91,99.9,99.9,93200000.0
2008-03-07 13:41:00,99.9,99.92,99.9,99.91,96100000.0
2008-03-07 13:42:00,99.91,99.93,99.9,99.92,158700000.0
2008-03-07 13:43:00,99.92,99.93,99.9,99.92,175500000.0
2008-03-07 13:44:00,99.92,99.95,99.915,99.93,475600000.0
2008-03-07 13:45:00,99.93,99.95,99.925,99.93,133200000.0
2008-03-07 13:46:00,99.93,99.94,99.91,99.94,161200000.0
2008-03-07 13:47:00,99.94,99.94,99.93,99.93,64600000.0
2008-03-07 13:48:00,99.93,99.93,99.91,99.91,109900000.0
2008-03-07 13:49:00,99.91,99.92,99.9,99.91,74900000.0
2008-03-07 13:50:00,99.91,99.92,99.9,99.905,85900000.0
2008-03-07 13:51:00,99.905,99.91,99.9,99.9,75000000.0
2008-03-07 13:52:00,99.9,99.93,99.9,99.91,186000000.0
2008-03-07 13:53:00,99.91,99.99,99.91,99.99,228500000.0
2008-03-07 13:54:00,99.98,100.01,99.96,99.96,135900000.0
2008-03-07 13:55:00,99.96,99.97,99.96,99.96,302500000.0
2008-03-07 13:56:00,99.96,99.97,99.95,99.96,159100000.0
2008-03-07 13:57:00,99.96,99.96,99.93,99.94,382200000.0
2008-03-07 13:58:00,99.94,99.97,99.94,99.97,113500000.0
2008-03-07 13:59:00,99.97,99.98,99.94,99.95,63300000.0
2008-03-07 14:00:00,99.96,100.01,99.96,99.98,92200000.0
2008-03-07 14:01:00,99.98,99.99,99.95,99.96,161800000.0
2008-03-07 14:02:00,99.96,99.96,99.93,99.96,172200000.0
2008-03-07 14:03:00,99.96,99.99,99.93,99.97,164900000.0
2008-03-07 14:04:00,99.97,99.99,99.95,99.99,161100000.0
2008-03-07 14:05:00,99.99,100.03,99.985,100.01,632900000.0
2008-03-07 14:06:00,100.01,100.01,99.92,99.93,529500000.0
2008-03-07 14:07:00,99.93,99.97,99.9,99.9,503900000.0
2008-03-07 14:08:00,99.9,99.94,99.9,99.93,306500000.0
2008-03-07 14:09:00,99.93,99.95,99.93,99.94,63900000.0
2008-03-07 14:10:00,99.94,99.97,99.93,99.95,94300000.0
2008-03-07 14:11:00,99.95,99.95,99.94,99.95,210100000.0
2008-03-07 14:12:00,99.94,99.97,99.93,99.95,102600000.0
2008-03-07 14:13:00,99.95,99.97,99.94,99.96,80800000.0
2008-03-07 14:14:00,99.95,99.96,99.93,99.94,65100000.0
2008-03-07 14:15:00,99.94,99.95,99.92,99.93,62400000.0
2008-03-07 14:16:00,99.94,99.99,99.94,99.98,77300000.0
2008-03-07 14:17:00,99.98,99.99,99.97,99.99,82000000.0
2008-03-07 14:18:00,99.99,100.03,99.99,100.01,65700000.0
2008-03-07 14:19:00,100.01,100.02,99.99,100.0,81800000.0
2008-03-07 14:20:00,100.0,100.02,99.99,100.02,64900000.0
2008-03-07 14:21:00,100.02,100.05,100.02,100.03,112300000.0
2008-03-07 14:22:00,100.03,100.06,100.03,100.05,73400000.0
2008-03-07 14:23:00,100.05,100.07,100.04,100.055,126200000.0
2008-03-07 14:24:00,100.055,100.12,100.05,100.11,92500000.0
2008-03-07 14:25:00,100.11,100.12,100.06,100.07,111800000.0
2008-03-07 14:26:00,100.07,100.08,100.07,100.08,85800000.0
2008-03-07 14:27:00,100.08,100.15,100.06,100.08,114400000.0
2008-03-07 14:28:00,100.08,100.14,100.05,100.11,121600000.0
2008-03-07 14:29:00,100.11,100.16,100.11,100.13,62100000.0
2008-03-07 14:30:00,100.13,100.13,100.1,100.11,98500000.0
2008-03-07 14:31:00,100.11,100.16,100.11,100.15,71500000.0
2008-03-07 14:32:00,100.15,100.16,100.09,100.09,106400000.0
2008-03-07 14:33:00,100.09,100.12,100.07,100.11,75900000.0
2008-03-07 14:34:00,100.11,100.13,100.075,100.075,105700000.0
2008-03-07 14:35:00,100.07,100.11,100.07,100.11,163200000.0
2008-03-07 14:36:00,100.12,100.13,100.06,100.07,107400000.0
2008-03-07 14:37:00,100.07,100.1,100.05,100.08,130800000.0
2008-03-07 14:38:00,100.09,100.09,100.06,100.07,122500000.0
2008-03-07 14:39:00,100.07,100.1,100.06,100.09,82800000.0
2008-03-07 14:40:00,100.09,100.11,100.07,100.08,77400000.0
2008-03-07 14:41:00,100.08,100.09,100.055,100.07,91200000.0
2008-03-07 14:42:00,100.07,100.08,100.04,100.04,74400000.0
2008-03-07 14:43:00,100.04,100.08,100.02,100.08,87700000.0
2008-03-07 14:44:00,100.08,100.13,100.08,100.12,45300000.0
2008-03-07 14:45:00,100.11,100.11,100.08,100.09,48400000.0
2008-03-07 14:46:00,100.09,100.1,100.055,100.055,129800000.0
2008-03-07 14:47:00,100.055,100.06,100.015,100.02,151200000.0
2008-03-07 14:48:00,100.02,100.035,100.01,100.01,94000000.0
2008-03-07 14:49:00,100.015,100.04,100.0,100.04,150200000.0
2008-03-07 14:50:00,100.04,100.055,100.02,100.05,96300000.0
2008-03-07 14:51:00,100.05,100.06,100.01,100.02,109100000.0
2008-03-07 14:52:00,100.02,100.025,99.99,99.99,256000000.0
2008-03-07 14:53:00,99.99,100.0,99.99,100.0,145700000.0
2008-03-07 14:54:00,100.0,100.0,99.97,99.98,162500000.0
2008-03-07 14:55:00,99.98,100.01,99.95,100.01,112100000.0
2008-03-07 14:56:00,100.01,100.06,100.0,100.05,92100000.0
2008-03-07 14:57:00,100.05,100.07,100.02,100.02,74100000.0
2008-03-07 14:58:00,100.02,100.04,100.01,100.02,121500000.0
2008-03-07 14:59:00,100.02,100.04,100.0,100.02,105600000.0
2008-03-07 15:00:00,100.02,100.06,100.0,100.03,847200000.0
2008-03-07 15:01:00,100.03,100.035,100.0,100.02,358700000.0
2008-03-07 15:02:00,100.02,100.05,100.0,100.04,136300000.0
2008-03-07 15:03:00,100.03,100.08,100.02,100.04,92700000.0
2008-03-07 15:04:00,100.03,100.06,100.02,100.04,123000000.0
2008-03-07 15:05:00,100.04,100.05,100.015,100.03,319300000.0
2008-03-07 15:06:00,100.03,100.04,100.02,100.025,222500000.0
2008-03-07 15:07:00,100.03,100.05,100.01,100.01,149400000.0
2008-03-07 15:08:00,100.01,100.06,99.99,100.04,151900000.0
2008-03-07 15:09:00,100.04,100.05,100.02,100.03,105400000.0
2008-03-07 15:10:00,100.03,100.03,99.99,100.02,114800000.0
2008-03-07 15:11:00,100.02,100.05,100.02,100.03,145300000.0
2008-03-07 15:12:00,100.03,100.04,100.01,100.03,125600000.0
2008-03-07 15:13:00,100.03,100.06,100.03,100.03,98200000.0
2008-03-07 15:14:00,100.03,100.08,99.975,100.06,228500000.0
2008-03-07 15:15:00,100.06,100.18,100.04,100.145,583900000.0
2008-03-07 15:16:00,100.145,100.155,100.02,100.03,437500000.0
2008-03-07 15:17:00,100.03,100.09,100.01,100.07,92900000.0
2008-03-07 15:18:00,100.07,100.08,99.94,100.06,89700000.0
2008-03-07 15:19:00,100.06,100.11,100.06,100.08,113000000.0
2008-03-07 15:20:00,100.08,100.1,100.01,100.01,122800000.0
2008-03-07 15:21:00,100.01,100.05,100.01,100.02,129100000.0
2008-03-07 15:22:00,100.02,100.06,99.99,100.005,131000000.0
2008-03-07 15:23:00,100.005,100.07,100.0,100.07,201200000.0
2008-03-07 15:24:00,100.08,100.09,100.015,100.015,107500000.0
2008-03-07 15:25:00,100.005,100.04,100.0,100.04,129200000.0
2008-03-07 15:26:00,100.04,100.04,99.99,100.03,201300000.0
2008-03-07 15:27:00,100.02,100.13,100.02,100.04,477300000.0
2008-03-07 15:28:00,100.04,100.04,99.96,99.96,602700000.0
2008-03-07 15:29:00,99.96,100.115,99.945,100.03,298700000.0
2008-03-07 15:30:00,100.03,100.04,99.755,99.94,273100000.0
2008-03-07 15:31:00,99.94,99.995,99.77,99.88,228400000.0
2008-03-07 15:32:00,99.9,99.98,99.84,99.88,115700000.0
2008-03-07 15:33:00,99.88,99.93,99.84,99.86,118000000.0
2008-03-07 15:34:00,99.86,99.96,99.85,99.88,71100000.0
2008-03-07 15:35:00,99.88,99.91,99.845,99.91,84000000.0
2008-03-07 15:36:00,99.91,99.98,99.9,99.95,93700000.0
2008-03-07 15:37:00,99.95,99.99,99.925,99.97,98700000.0
2008-03-07 15:38:00,99.96,100.07,99.96,100.01,110200000.0
2008-03-07 15:39:00,100.01,100.05,99.96,100.045,121600000.0
2008-03-07 15:40:00,100.045,100.13,100.03,100.05,214000000.0
2008-03-07 15:41:00,100.035,100.07,99.98,99.99,228200000.0
2008-03-07 15:42:00,99.985,100.03,99.935,99.99,350200000.0
2008-03-07 15:43:00,99.99,100.05,99.97,100.04,190300000.0
2008-03-07 15:44:00,100.03,100.065,100.0,100.04,213100000.0
2008-03-07 15:45:00,100.04,100.06,100.005,100.01,216500000.0
2008-03-07 15:46:00,100.015,100.07,100.005,100.04,205800000.0
2008-03-07 15:47:00,100.05,100.06,100.015,100.025,191300000.0
2008-03-07 15:48:00,100.02,100.08,100.02,100.025,253000000.0
2008-03-07 15:49:00,100.03,100.06,100.01,100.025,151600000.0
2008-03-07 15:50:00,100.035,100.11,100.02,100.07,175000000.0
2008-03-07 15:51:00,100.075,100.18,100.06,100.135,161400000.0
2008-03-07 15:52:00,100.135,100.155,100.055,100.06,129700000.0
2008-03-07 15:53:00,100.07,100.095,100.05,100.08,230800000.0
2008-03-07 15:54:00,100.08,100.11,100.05,100.095,211300000.0
2008-03-07 15:55:00,100.095,100.155,100.09,100.13,174500000.0
2008-03-07 15:56:00,100.13,100.15,100.1,100.115,115800000.0
2008-03-07 15:57:00,100.12,100.14,100.095,100.13,103300000.0
2008-03-07 15:58:00,100.13,100.15,100.1,100.14,91700000.0
2008-03-07 15:59:00,100.14,100.21,100.105,100.19,105500000.0
2008-03-07 16:00:00,100.19,100.21,100.115,100.19,86900000.0
2008-03-07 16:01:00,100.19,100.2,100.14,100.195,83100000.0
2008-03-07 16:02:00,100.195,100.28,100.19,100.26,72000000.0
2008-03-07 16:03:00,100.27,100.28,100.24,100.26,68200000.0
2008-03-07 16:04:00,100.26,100.26,100.18,100.21,62500000.0
2008-03-07 16:05:00,100.21,100.23,100.18,100.2,63600000.0
2008-03-07 16:06:00,100.2,100.22,100.155,100.155,133100000.0
2008-03-07 16:07:00,100.16,100.28,100.145,100.28,190800000.0
2008-03-07 16:08:00,100.27,100.28,100.22,100.24,119800000.0
2008-03-07 16:09:00,100.24,100.3,100.215,100.27,134900000.0
2008-03-07 16:10:00,100.27,100.28,100.19,100.19,65600000.0
2008-03-07 16:11:00,100.19,100.21,100.09,100.1,125200000.0
2008-03-07 16:12:00,100.1,100.19,100.1,100.17,122100000.0
2008-03-07 16:13:00,100.15,100.19,100.13,100.16,98400000.0
2008-03-07 16:14:00,100.16,100.18,100.115,100.13,105500000.0
2008-03-07 16:15:00,100.13,100.19,100.12,100.12,91500000.0
2008-03-07 16:16:00,100.14,100.18,100.085,100.16,94400000.0
2008-03-07 16:17:00,100.16,100.19,100.12,100.15,78500000.0
2008-03-07 16:18:00,100.14,100.16,100.065,100.12,108200000.0
2008-03-07 16:19:00,100.12,100.15,100.11,100.13,84300000.0
2008-03-07 16:20:00,100.13,100.16,100.08,100.16,137300000.0
2008-03-07 16:21:00,100.16,100.16,100.095,100.105,170400000.0
2008-03-07 16:22:00,100.105,100.13,100.09,100.105,143300000.0
2008-03-07 16:23:00,100.105,100.14,100.085,100.125,148100000.0
2008-03-07 16:24:00,100.125,100.13,100.09,100.12,135500000.0
2008-03-07 16:25:00,100.12,100.12,100.04,100.04,142900000.0
2008-03-07 16:26:00,100.045,100.08,100.045,100.08,149100000.0
2008-03-07 16:27:00,100.08,100.11,100.075,100.09,134100000.0
2008-03-07 16:28:00,100.095,100.12,100.09,100.11,159900000.0
2008-03-07 16:29:00,100.1,100.12,100.08,100.105,119800000.0
2008-03-07 16:30:00,100.105,100.12,100.07,100.1,140200000.0
2008-03-07 16:31:00,100.1,100.15,100.085,100.12,129100000.0
2008-03-07 16:32:00,100.12,100.2,100.105,100.17,114700000.0
2008-03-07 16:33:00,100.175,100.195,100.135,100.14,198600000.0
2008-03-07 16:34:00,100.15,100.16,100.095,100.1,184100000.0
2008-03-07 16:35:00,100.1,100.15,100.07,100.09,204900000.0
2008-03-07 16:36:00,100.08,100.09,100.045,100.06,270100000.0
2008-03-07 16:37:00,100.06,100.1,100.04,100.08,215200000.0
2008-03-07 16:38:00,100.08,100.09,100.04,100.06,222900000.0
2008-03-07 16:39:00,100.06,100.07,100.0,100.035,305100000.0
2008-03-07 16:40:00,100.045,100.05,99.98,100.005,242100000.0
2008-03-07 16:41:00,100.005,100.03,99.96,99.995,169300000.0
2008-03-07 16:42:00,100.0,100.07,99.98,100.025,167000000.0
2008-03-07 16:43:00,100.025,100.11,100.02,100.07,163700000.0
2008-03-07 16:44:00,100.06,100.12,100.05,100.09,168800000.0
2008-03-07 16:45:00,100.09,100.1,100.035,100.1,119800000.0
2008-03-07 16:46:00,100.1,100.12,100.04,100.06,167400000.0
2008-03-07 16:47:00,100.06,100.08,100.005,100.02,299800000.0
2008-03-07 16:48:00,100.02,100.03,99.97,100.0,211700000.0
2008-03-07 16:49:00,99.995,100.03,99.97,99.99,173000000.0
2008-03-07 16:50:00,99.99,100.0,99.97,99.97,83400000.0
2008-03-07 16:51:00,99.97,100.03,99.97,100.01,115600000.0
2008-03-07 16:52:00,100.0,100.01,99.92,99.92,129500000.0
2008-03-07 16:53:00,99.92,99.98,99.91,99.98,89600000.0
2008-03-07 16:54:00,99.98,99.99,99.94,99.97,79800000.0
2008-03-07 16:55:00,99.97,100.07,99.97,100.07,183100000.0
2008-03-07 16:56:00,100.07,100.07,99.99,99.99,129400000.0
2008-03-07 16:57:00,99.99,100.06,99.91,99.94,259500000.0
2008-03-07 16:58:00,99.94,100.035,99.94,100.025,135500000.0
2008-03-07 16:59:00,100.03,100.07,99.99,99.99,124900000.0
2008-03-07 17:00:00,99.99,100.0,99.89,99.95,154000000.0
2008-03-07 17:01:00,99.94,100.01,99.93,100.01,129300000.0
2008-03-07 17:02:00,100.015,100.07,99.99,100.02,97100000.0
2008-03-07 17:03:00,100.01,100.105,100.005,100.06,85300000.0
2008-03-07 17:04:00,100.06,100.1,100.04,100.075,107600000.0
2008-03-07 17:05:00,100.08,100.14,100.075,100.11,96600000.0
2008-03-07 17:06:00,100.1,100.1,100.03,100.06,81300000.0
2008-03-07 17:07:00,100.04,100.06,99.99,100.01,116000000.0
2008-03-07 17:08:00,100.01,100.04,99.99,100.01,187900000.0
2008-03-07 17:09:00,100.01,100.05,100.01,100.05,84700000.0
2008-03-07 17:10:00,100.05,100.07,100.01,100.02,130900000.0
2008-03-07 17:11:00,100.02,100.07,100.0,100.07,79300000.0
2008-03-07 17:12:00,100.07,100.08,100.03,100.04,76500000.0
2008-03-07 17:13:00,100.04,100.09,100.03,100.06,80400000.0
2008-03-07 17:14:00,100.06,100.11,100.05,100.09,83000000.0
2008-03-07 17:15:00,100.09,100.14,100.06,100.14,134000000.0
2008-03-07 17:16:00,100.14,100.145,100.08,100.08,132200000.0
2008-03-07 17:17:00,100.09,100.13,100.07,100.12,85400000.0
2008-03-07 17:18:00,100.12,100.16,100.11,100.14,73800000.0
2008-03-07 17:19:00,100.14,100.21,100.13,100.17,68100000.0
2008-03-07 17:20:00,100.16,100.24,100.155,100.23,94800000.0
2008-03-07 17:21:00,100.23,100.29,100.2,100.27,190500000.0
2008-03-07 17:22:00,100.26,100.27,100.23,100.24,73000000.0
2008-03-07 17:23:00,100.25,100.29,100.23,100.28,66000000.0
2008-03-07 17:24:00,100.28,100.29,100.19,100.22,64500000.0
2008-03-07 17:25:00,100.22,100.25,100.185,100.24,189600000.0
2008-03-07 17:26:00,100.24,100.25,100.19,100.22,116400000.0
2008-03-07 17:27:00,100.22,100.25,100.2,100.22,118600000.0
2008-03-07 17:28:00,100.23,100.26,100.2,100.24,122900000.0
2008-03-07 17:29:00,100.24,100.27,100.2,100.26,70700000.0
2008-03-07 17:30:00,100.26,100.28,100.25,100.28,64800000.0
2008-03-07 17:31:00,100.28,100.35,100.27,100.28,90800000.0
2008-03-07 17:32:00,100.28,100.32,100.26,100.31,70200000.0
2008-03-07 17:33:00,100.31,100.31,100.25,100.27,158300000.0
2008-03-07 17:34:00,100.27,100.43,100.27,100.43,217000000.0
2008-03-07 17:35:00,100.425,100.46,100.355,100.39,128600000.0
2008-03-07 17:36:00,100.39,100.42,100.325,100.4,253500000.0
2008-03-07 17:37:00,100.39,100.41,100.35,100.36,300100001.0
2008-03-07 17:38:00,100.36,100.38,100.31,100.38,108100000.0
2008-03-07 17:39:00,100.38,100.41,100.34,100.37,125900000.0
2008-03-07 17:40:00,100.38,100.43,100.355,100.43,220400000.0
2008-03-07 17:41:00,100.43,100.48,100.42,100.425,110700000.0
2008-03-07 17:42:00,100.43,100.47,100.41,100.47,120500000.0
2008-03-07 17:43:00,100.47,100.47,100.41,100.44,104300000.0
2008-03-07 17:44:00,100.44,100.48,100.425,100.425,127800000.0
2008-03-07 17:45:00,100.425,100.475,100.41,100.44,128800000.0
2008-03-07 17:46:00,100.45,100.48,100.43,100.44,106800000.0
2008-03-07 17:47:00,100.43,100.46,100.42,100.44,76600000.0
2008-03-07 17:48:00,100.44,100.49,100.43,100.44,90000000.0
2008-03-07 17:49:00,100.44,100.49,100.44,100.475,92400000.0
2008-03-07 17:50:00,100.475,100.53,100.47,100.52,81200000.0
2008-03-07 17:51:00,100.52,100.55,100.51,100.52,87200000.0
2008-03-07 17:52:00,100.52,100.53,100.43,100.43,78700000.0
2008-03-07 17:53:00,100.43,100.51,100.43,100.46,82400000.0
2008-03-07 17:54:00,100.47,100.51,100.45,100.47,84200000.0
2008-03-07 17:55:00,100.47,100.48,100.45,100.47,76500000.0
2008-03-07 17:56:00,100.48,100.5,100.45,100.455,158800000.0
2008-03-07 17:57:00,100.45,100.49,100.44,100.47,101800000.0
2008-03-07 17:58:00,100.475,100.49,100.44,100.455,120300000.0
2008-03-07 17:59:00,100.45,100.48,100.415,100.46,141400000.0
2008-03-07 18:00:00,100.45,100.48,100.43,100.43,105300000.0
2008-03-07 18:01:00,100.43,100.47,100.42,100.47,102400000.0
2008-03-07 18:02:00,100.47,100.5,100.47,100.48,131900000.0
2008-03-07 18:03:00,100.48,100.5,100.45,100.45,74300000.0
2008-03-07 18:04:00,100.46,100.46,100.43,100.45,83700000.0
2008-03-07 18:05:00,100.46,100.46,100.41,100.42,89300000.0
2008-03-07 18:06:00,100.42,100.43,100.405,100.43,78300000.0
2008-03-07 18:07:00,100.43,100.45,100.39,100.41,71400000.0
2008-03-07 18:08:00,100.41,100.46,100.41,100.45,73600000.0
2008-03-07 18:09:00,100.45,100.46,100.41,100.43,76600000.0
2008-03-07 18:10:00,100.43,100.48,100.41,100.44,90400000.0
2008-03-07 18:11:00,100.44,100.45,100.41,100.45,78700000.0
2008-03-07 18:12:00,100.45,100.47,100.41,100.43,81100000.0
2008-03-07 18:13:00,100.43,100.43,100.36,100.36,99700000.0
2008-03-07 18:14:00,100.37,100.37,100.34,100.37,70700000.0
2008-03-07 18:15:00,100.37,100.4,100.33,100.35,70900000.0
2008-03-07 18:16:00,100.35,100.37,100.29,100.3,72800000.0
2008-03-07 18:17:00,100.3,100.37,100.245,100.34,97900000.0
2008-03-07 18:18:00,100.34,100.36,100.32,100.35,107500000.0
2008-03-07 18:19:00,100.35,100.4,100.33,100.38,72400000.0
2008-03-07 18:20:00,100.38,100.385,100.26,100.27,99100000.0
2008-03-07 18:21:00,100.26,100.35,100.255,100.33,128600000.0
2008-03-07 18:22:00,100.33,100.35,100.3,100.31,94000000.0
2008-03-07 18:23:00,100.31,100.31,100.28,100.3,89200000.0
2008-03-07 18:24:00,100.3,100.33,100.27,100.32,82700000.0
2008-03-07 18:25:00,100.32,100.35,100.3,100.35,72400000.0
2008-03-07 18:26:00,100.36,100.36,100.285,100.3,108700000.0
2008-03-07 18:27:00,100.29,100.32,100.23,100.29,85100000.0
2008-03-07 18:28:00,100.29,100.33,100.28,100.31,93700000.0
2008-03-07 18:29:00,100.31,100.33,100.28,100.31,115800000.0
2008-03-07 18:30:00,100.31,100.37,100.3,100.36,105100000.0
2008-03-07 18:31:00,100.37,100.39,100.27,100.29,86700000.0
2008-03-07 18:32:00,100.28,100.31,100.24,100.3,189400000.0
2008-03-07 18:33:00,100.3,100.31,100.27,100.29,120300000.0
2008-03-07 18:34:00,100.28,100.32,100.235,100.27,223700000.0
2008-03-07 18:35:00,100.27,100.28,100.23,100.25,98400000.0
2008-03-07 18:36:00,100.25,100.26,100.21,100.25,113500000.0
2008-03-07 18:37:00,100.25,100.29,100.235,100.24,86500000.0
2008-03-07 18:38:00,100.24,100.26,100.19,100.2,92500000.0
2008-03-07 18:39:00,100.2,100.24,100.19,100.22,104000000.0
2008-03-07 18:40:00,100.22,100.27,100.21,100.23,89700000.0
2008-03-07 18:41:00,100.23,100.25,100.2,100.23,113300000.0
2008-03-07 18:42:00,100.23,100.24,100.17,100.22,99200000.0
2008-03-07 18:43:00,100.22,100.23,100.2,100.22,66800000.0
2008-03-07 18:44:00,100.22,100.22,100.17,100.18,73300000.0
2008-03-07 18:45:00,100.18,100.21,100.16,100.19,106900000.0
2008-03-07 18:46:00,100.19,100.27,100.19,100.22,148600000.0
2008-03-07 18:47:00,100.22,100.23,100.2,100.21,65000000.0
2008-03-07 18:48:00,100.21,100.22,100.15,100.17,65600000.0
2008-03-07 18:49:00,100.17,100.21,100.16,100.21,65300000.0
2008-03-07 18:50:00,100.21,100.22,100.18,100.19,70900000.0
2008-03-07 18:51:00,100.19,100.2,100.15,100.18,64200000.0
2008-03-07 18:52:00,100.18,100.19,100.16,100.19,68800000.0
2008-03-07 18:53:00,100.19,100.23,100.17,100.22,76800000.0
2008-03-07 18:54:00,100.22,100.24,100.19,100.2,76300000.0
2008-03-07 18:55:00,100.2,100.21,100.16,100.19,63900000.0
2008-03-07 18:56:00,100.19,100.22,100.19,100.21,76100000.0
2008-03-07 18:57:00,100.2,100.2,100.16,100.2,71300000.0
2008-03-07 18:58:00,100.2,100.21,100.12,100.13,63900000.0
2008-03-07 18:59:00,100.13,100.18,100.12,100.18,66300000.0
2008-03-07 19:00:00,100.17,100.19,100.14,100.17,63600000.0
2008-03-07 19:01:00,100.17,100.19,100.16,100.17,64800000.0
2008-03-07 19:02:00,100.17,100.19,100.17,100.19,65100000.0
2008-03-07 19:03:00,100.19,100.19,100.14,100.18,65800000.0
2008-03-07 19:04:00,100.18,100.18,100.15,100.16,65400000.0
2008-03-07 19:05:00,100.16,100.18,100.15,100.15,65700000.0
2008-03-07 19:06:00,100.15,100.17,100.14,100.14,65400000.0
2008-03-07 19:07:00,100.14,100.15,100.11,100.14,65700000.0
2008-03-07 19:08:00,100.14,100.2,100.14,100.2,72100000.0
2008-03-07 19:09:00,100.2,100.21,100.19,100.2,65700000.0
2008-03-07 19:10:00,100.2,100.24,100.2,100.2,182300000.0
2008-03-07 19:11:00,100.2,100.24,100.185,100.21,94400000.0
2008-03-07 19:12:00,100.2,100.22,100.19,100.2,65400000.0
2008-03-07 19:13:00,100.2,100.21,100.18,100.18,65400000.0
2008-03-07 19:14:00,100.18,100.2,100.17,100.19,62700000.0
2008-03-07 19:15:00,100.19,100.19,100.16,100.17,65700000.0
2008-03-07 19:16:00,100.17,100.19,100.12,100.12,75600000.0
2008-03-07 19:17:00,100.12,100.14,100.11,100.13,72900000.0
2008-03-07 19:18:00,100.13,100.15,100.11,100.11,79300000.0
2008-03-07 19:19:00,100.11,100.19,100.11,100.17,69300000.0
2008-03-07 19:20:00,100.17,100.17,100.13,100.15,65100000.0
2008-03-07 19:21:00,100.15,100.17,100.14,100.17,67800000.0
2008-03-07 19:22:00,100.17,100.18,100.14,100.15,66000000.0
2008-03-07 19:23:00,100.15,100.16,100.14,100.15,80200000.0
2008-03-07 19:24:00,100.15,100.2,100.15,100.18,109800000.0
2008-03-07 19:25:00,100.18,100.19,100.14,100.15,71700000.0
2008-03-07 19:26:00,100.15,100.16,100.14,100.16,67200000.0
2008-03-07 19:27:00,100.16,100.18,100.15,100.15,66600000.0
2008-03-07 19:28:00,100.15,100.17,100.12,100.12,75900000.0
2008-03-07 19:29:00,100.12,100.16,100.12,100.14,64800000.0
2008-03-07 19:30:00,100.14,100.16,100.13,100.15,65400000.0
2008-03-07 19:31:00,100.15,100.16,100.12,100.12,73400000.0
2008-03-07 19:32:00,100.12,100.12,100.09,100.11,78900000.0
2008-03-07 19:33:00,100.11,100.12,100.09,100.11,66000000.0
2008-03-07 19:34:00,100.11,100.15,100.11,100.13,68400000.0
2008-03-07 19:35:00,100.13,100.17,100.11,100.15,66000000.0
2008-03-07 19:36:00,100.15,100.15,100.1,100.13,65400000.0
2008-03-07 19:37:00,100.13,100.15,100.12,100.12,65400000.0
2008-03-07 19:38:00,100.12,100.12,100.09,100.09,65700000.0
2008-03-07 19:39:00,100.09,100.13,100.07,100.07,66300000.0
2008-03-07 19:40:00,100.07,100.13,100.07,100.1,65400000.0
2008-03-07 19:41:00,100.1,100.16,100.08,100.16,81300000.0
2008-03-07 19:42:00,100.17,100.17,100.12,100.13,69600000.0
2008-03-07 19:43:00,100.14,100.14,100.13,100.14,66600000.0
2008-03-07 19:44:00,100.14,100.16,100.13,100.14,66300000.0
2008-03-07 19:45:00,100.14,100.19,100.14,100.19,66300000.0
2008-03-07 19:46:00,100.19,100.19,100.14,100.17,74100000.0
2008-03-07 19:47:00,100.16,100.19,100.15,100.18,74100000.0
2008-03-07 19:48:00,100.18,100.19,100.17,100.17,67800000.0
2008-03-07 19:49:00,100.17,100.19,100.16,100.19,74400000.0
2008-03-07 19:50:00,100.19,100.22,100.19,100.19,69300000.0
2008-03-07 19:51:00,100.19,100.2,100.17,100.19,65100000.0
2008-03-07 19:52:00,100.19,100.21,100.18,100.19,66000000.0
2008-03-07 19:53:00,100.19,100.21,100.18,100.19,66300000.0
2008-03-07 19:54:00,100.19,100.19,100.15,100.16,65100000.0
2008-03-07 19:55:00,100.16,100.19,100.15,100.18,65700000.0
2008-03-07 19:56:00,100.18,100.19,100.15,100.16,72500000.0
2008-03-07 19:57:00,100.16,100.18,100.15,100.18,79600000.0
2008-03-07 19:58:00,100.18,100.19,100.17,100.19,80100000.0
2008-03-07 19:59:00,100.19,100.22,100.18,100.22,66900000.0
2008-03-07 20:00:00,100.22,100.24,100.2,100.2,65700000.0
2008-03-07 20:01:00,100.2,100.2,100.19,100.19,93500000.0
2008-03-07 20:02:00,100.19,100.2,100.18,100.2,67200000.0
2008-03-07 20:03:00,100.2,100.21,100.19,100.2,65100000.0
2008-03-07 20:04:00,100.19,100.21,100.18,100.19,67500000.0
2008-03-07 20:05:00,100.19,100.19,100.16,100.19,66000000.0
2008-03-07 20:06:00,100.19,100.2,100.18,100.19,66300000.0
2008-03-07 20:07:00,100.19,100.19,100.15,100.18,80400000.0
2008-03-07 20:08:00,100.18,100.19,100.16,100.17,66300000.0
2008-03-07 20:09:00,100.17,100.18,100.15,100.15,65700000.0
2008-03-07 20:10:00,100.16,100.16,100.13,100.13,66000000.0
2008-03-07 20:11:00,100.13,100.14,100.12,100.12,65700000.0
2008-03-07 20:12:00,100.13,100.13,100.09,100.09,65700000.0
2008-03-07 20:13:00,100.09,100.1,100.05,100.07,66000000.0
2008-03-07 20:14:00,100.07,100.09,100.05,100.05,72500000.0
2008-03-07 20:15:00,100.05,100.07,100.02,100.06,67500000.0
2008-03-07 20:16:00,100.05,100.07,100.03,100.04,90000000.0
2008-03-07 20:17:00,100.04,100.05,100.03,100.04,69100000.0
2008-03-07 20:18:00,100.04,100.07,100.035,100.06,77600000.0
2008-03-07 20:19:00,100.06,100.06,100.03,100.03,68700000.0
2008-03-07 20:20:00,100.03,100.04,100.02,100.03,72000000.0
2008-03-07 20:21:00,100.03,100.05,100.03,100.05,83400000.0
2008-03-07 20:22:00,100.05,100.05,100.04,100.045,342500000.0
2008-03-07 20:23:00,100.04,100.07,100.04,100.05,255200000.0
2008-03-07 20:24:00,100.05,100.07,100.05,100.06,66900000.0
2008-03-07 20:25:00,100.06,100.09,100.06,100.07,65700000.0
2008-03-07 20:26:00,100.07,100.08,100.05,100.07,81600000.0
2008-03-07 20:27:00,100.07,100.09,100.05,100.07,72300000.0
2008-03-07 20:28:00,100.07,100.11,100.07,100.1,75100000.0
2008-03-07 20:29:00,100.1,100.1,100.05,100.05,72500000.0
2008-03-07 20:30:00,100.05,100.07,100.04,100.06,169700000.0
2008-03-07 20:31:00,100.06,100.07,100.035,100.06,72600000.0
2008-03-07 20:32:00,100.06,100.07,100.03,100.03,78600000.0
2008-03-07 20:33:00,100.03,100.06,100.03,100.06,66300000.0
2008-03-07 20:34:00,100.06,100.06,100.03,100.03,66000000.0
2008-03-07 20:35:00,100.03,100.06,100.03,100.06,65700000.0
2008-03-07 20:36:00,100.06,100.06,100.02,100.02,79900000.0
2008-03-07 20:37:00,100.02,100.03,100.02,100.03,66900000.0
2008-03-07 20:38:00,100.03,100.03,99.97,99.97,89400000.0
2008-03-07 20:39:00,99.97,100.0,99.97,100.0,76300000.0
2008-03-07 20:40:00,100.0,100.02,99.98,99.99,135700000.0
2008-03-07 20:41:00,99.99,99.99,99.95,99.96,107700000.0
2008-03-07 20:42:00,99.96,100.0,99.95,99.98,77000000.0
2008-03-07 20:43:00,99.98,99.99,99.97,99.99,66300000.0
2008-03-07 20:44:00,99.99,100.0,99.98,100.0,68700000.0
2008-03-07 20:45:00,100.0,100.02,100.0,100.0,77900000.0
2008-03-07 20:46:00,100.0,100.03,99.99,100.025,177400000.0
2008-03-07 20:47:00,100.025,100.06,100.02,100.03,118300000.0
2008-03-07 20:48:00,100.03,100.04,100.02,100.03,71100000.0
2008-03-07 20:49:00,100.03,100.03,100.01,100.03,71100000.0
2008-03-07 20:50:00,100.03,100.04,99.99,100.02,66300000.0
2008-03-07 20:51:00,100.02,100.03,100.0,100.01,66600000.0
2008-03-07 20:52:00,100.01,100.01,99.99,99.99,67800000.0
2008-03-07 20:53:00,99.99,100.0,99.94,99.96,134400000.0
2008-03-07 20:54:00,99.96,99.96,99.92,99.92,144100000.0
2008-03-07 20:55:00,99.92,99.95,99.92,99.95,66900000.0
2008-03-07 20:56:00,99.95,99.96,99.93,99.94,66300000.0
2008-03-07 20:57:00,99.94,99.97,99.91,99.95,93700000.0
2008-03-07 20:58:00,99.95,99.99,99.95,99.95,99400000.0
2008-03-07 20:59:00,99.95,99.96,99.91,99.92,84400000.0
2008-03-07 21:00:00,99.92,99.95,99.92,99.94,218000000.0
2008-03-07 21:01:00,99.94,99.95,99.905,99.93,92700000.0
2008-03-07 21:02:00,99.93,99.96,99.93,99.95,88200000.0
2008-03-07 21:03:00,99.95,99.97,99.94,99.96,66600000.0
2008-03-07 21:04:00,99.96,100.0,99.94,99.98,69200000.0
2008-03-07 21:05:00,99.98,100.03,99.96,100.0,127100000.0
2008-03-07 21:06:00,99.99,100.03,99.98,100.01,71800000.0
2008-03-07 21:07:00,100.01,100.03,100.0,100.02,77600000.0
2008-03-07 21:08:00,100.02,100.06,100.02,100.06,166000000.0
2008-03-07 21:09:00,100.06,100.1,100.04,100.09,70700000.0
2008-03-07 21:10:00,100.09,100.09,100.05,100.07,66000000.0
2008-03-07 21:11:00,100.06,100.08,100.03,100.04,65700000.0
2008-03-07 21:12:00,100.04,100.07,100.02,100.06,70400000.0
2008-03-07 21:13:00,100.06,100.09,100.05,100.09,68600000.0
2008-03-07 21:14:00,100.09,100.1,100.05,100.05,66600000.0
2008-03-07 21:15:00,100.05,100.06,100.03,100.04,65700000.0
2008-03-07 21:16:00,100.04,100.04,100.03,100.03,66300000.0
2008-03-07 21:17:00,100.03,100.05,100.02,100.03,66000000.0
2008-03-07 21:18:00,100.03,100.09,100.03,100.04,102400000.0
2008-03-07 21:19:00,100.04,100.05,100.03,100.03,70600000.0
2008-03-07 21:20:00,100.03,100.03,99.97,99.99,264900000.0
2008-03-07 21:21:00,99.99,100.01,99.94,99.99,71600000.0
2008-03-07 21:22:00,99.99,100.01,99.94,99.97,71300000.0
2008-03-07 21:23:00,99.97,100.02,99.95,99.99,66300000.0
2008-03-07 21:24:00,99.99,100.01,99.96,99.99,66300000.0
2008-03-07 21:25:00,99.99,100.0,99.98,99.99,66300000.0
2008-03-07 21:26:00,99.99,99.99,99.96,99.98,80500000.0
2008-03-07 21:27:00,99.98,99.99,99.97,99.99,80800000.0
2008-03-07 21:28:00,99.99,100.01,99.98,100.0,66000000.0
2008-03-07 21:29:00,100.0,100.05,100.0,100.05,77100000.0
2008-03-07 21:30:00,100.05,100.07,100.04,100.04,128900000.0
2008-03-07 21:31:00,100.04,100.04,100.02,100.04,65700000.0
2008-03-07 21:32:00,100.04,100.07,100.04,100.05,65700000.0
2008-03-07 21:33:00,100.05,100.06,100.01,100.03,66300000.0
2008-03-07 21:34:00,100.03,100.06,100.02,100.05,66300000.0
2008-03-07 21:35:00,100.05,100.05,100.02,100.03,66000000.0
2008-03-07 21:36:00,100.03,100.07,100.03,100.05,66000000.0
2008-03-07 21:37:00,100.05,100.05,99.99,100.01,72000000.0
2008-03-07 21:38:00,100.02,100.04,100.01,100.02,72200000.0
2008-03-07 21:39:00,100.02,100.03,99.99,100.0,120000000.0
2008-03-07 21:40:00,100.0,100.03,100.0,100.03,78400000.0
2008-03-07 21:41:00,100.03,100.05,100.02,100.03,74700000.0
2008-03-07 21:42:00,100.02,100.07,100.02,100.04,284200000.0
2008-03-07 21:43:00,100.04,100.09,100.04,100.08,79500000.0
2008-03-07 21:44:00,100.08,100.09,100.05,100.08,123200000.0
2008-03-07 21:45:00,100.08,100.1,100.075,100.1,73700000.0
2008-03-07 21:46:00,100.1,100.12,100.085,100.115,639300000.0
2008-03-07 21:47:00,100.11,100.12,100.045,100.065,835800000.0
2008-03-07 21:48:00,100.065,100.105,100.035,100.065,708499998.0
2008-03-07 21:49:00,100.065,100.075,100.04,100.045,1081600000.0
2008-03-07 21:50:00,100.045,100.065,100.03,100.06,1289000000.0
2008-03-07 21:51:00,100.06,100.08,100.05,100.05,928900000.0
2008-03-07 21:52:00,100.05,100.075,100.04,100.05,1225900000.0
2008-03-07 21:53:00,100.05,100.1,100.045,100.05,1436199999.0
2008-03-07 21:54:00,100.05,100.055,100.015,100.04,757500000.0
2008-03-07 21:55:00,100.04,100.07,100.035,100.06,1602800000.0
2008-03-07 21:56:00,100.06,100.12,100.06,100.12,1321400000.0
2008-03-07 21:57:00,100.125,100.125,100.105,100.11,1501500000.0
2008-03-07 21:58:00,100.11,100.155,100.11,100.125,1318000000.0
2008-03-07 21:59:00,100.125,100.165,100.115,100.155,1389400000.0
2008-03-07 22:00:00,100.155,100.22,100.115,100.2,1158500000.0
2008-03-07 22:01:00,100.205,100.21,100.155,100.18,1204900000.0
2008-03-07 22:02:00,100.18,100.185,100.16,100.16,1297500000.0
2008-03-07 22:03:00,100.16,100.17,100.15,100.15,542900000.0
2008-03-07 22:04:00,100.15,100.165,100.14,100.155,595300000.0
2008-03-07 22:05:00,100.15,100.17,100.135,100.15,1130100000.0
2008-03-07 22:06:00,100.15,100.15,100.125,100.13,1455400000.0
2008-03-07 22:07:00,100.13,100.155,100.13,100.155,770300000.0
2008-03-07 22:08:00,100.155,100.18,100.155,100.17,1309700003.0
2008-03-07 22:09:00,100.17,100.22,100.15,100.22,1177600000.0
2008-03-07 22:10:00,100.22,100.22,100.17,100.175,1008900000.0
2008-03-07 22:11:00,100.175,100.265,100.175,100.265,1281600000.0
2008-03-07 22:12:00,100.265,100.315,100.26,100.305,1296600001.0
2008-03-07 22:13:00,100.305,100.305,100.24,100.265,1107300000.0
2008-03-07 22:14:00,100.265,100.295,100.255,100.255,1531300000.0
2008-03-07 22:15:00,100.255,100.335,100.245,100.315,1066400000.0
2008-03-07 22:16:00,100.315,100.365,100.28,100.315,1270400000.0
2008-03-07 22:17:00,100.315,100.35,100.3,100.33,1566400000.0
2008-03-07 22:18:00,100.33,100.36,100.33,100.36,1442400000.0
2008-03-07 22:19:00,100.355,100.435,100.355,100.38,936200000.0
2008-03-07 22:20:00,100.38,100.41,100.33,100.4,1389000000.0
2008-03-07 22:21:00,100.395,100.4,100.295,100.325,1318400000.0
2008-03-07 22:22:00,100.325,100.435,100.295,100.425,1212000000.0
2008-03-07 22:23:00,100.425,100.425,100.295,100.335,1422600000.0
2008-03-07 22:24:00,100.335,100.38,100.3,100.38,1440600000.0
2008-03-07 22:25:00,100.375,100.4,100.29,100.315,908700000.0
2008-03-07 22:26:00,100.315,100.345,100.275,100.29,1451300000.0
2008-03-07 22:27:00,100.29,100.36,100.29,100.355,1409000001.0
2008-03-07 22:28:00,100.355,100.355,100.295,100.32,1660000000.0
2008-03-07 22:29:00,100.32,100.32,100.265,100.3,1365100000.0
2008-03-07 22:30:00,100.3,100.355,100.285,100.33,1060200000.0
2008-03-07 22:31:00,100.335,100.355,100.325,100.33,1320100002.0
2008-03-07 22:32:00,100.33,100.345,100.315,100.315,1471400000.0
2008-03-07 22:33:00,100.315,100.325,100.265,100.275,1298400000.0
2008-03-07 22:34:00,100.275,100.315,100.26,100.26,2023500000.0
2008-03-07 22:35:00,100.26,100.295,100.26,100.295,1275100000.0
2008-03-07 22:36:00,100.19,100.22,100.19,100.2,1651200000.0
2008-03-07 22:37:00,100.295,100.295,100.265,100.275,1651200000.0
2008-03-07 22:38:00,100.275,100.355,100.275,100.315,1259500000.0
2008-03-07 22:39:00,100.315,100.35,100.3,100.32,1302500002.0
2008-03-07 22:40:00,100.32,100.395,100.305,100.365,1062000000.0
2008-03-07 22:41:00,100.365,100.375,100.305,100.33,856800000.0
2008-03-07 22:42:00,100.33,100.34,100.26,100.26,1472000000.0
2008-03-07 22:43:00,100.26,100.27,100.225,100.245,1521800000.0
2008-03-07 22:44:00,100.245,100.26,100.235,100.245,1345000000.0
2008-03-07 22:45:00,100.245,100.255,100.215,100.25,1970399999.0
2008-03-07 22:46:00,100.25,100.305,100.25,100.285,1558400000.0
2008-03-07 22:47:00,100.285,100.29,100.255,100.285,1538600000.0
2008-03-07 22:48:00,100.285,100.285,100.225,100.235,1930400000.0
2008-03-07 22:49:00,100.235,100.255,100.22,100.235,1321400000.0
2008-03-07 22:50:00,100.235,100.245,100.215,100.235,1444000000.0
2008-03-07 22:51:00,100.235,100.255,100.235,100.245,1344000000.0
2008-03-07 22:52:00,100.245,100.275,100.235,100.25,2053100028.0
2008-03-07 22:53:00,100.25,100.28,100.245,100.25,1372200000.0
2008-03-07 22:54:00,100.25,100.255,100.215,100.235,1567800000.0
2008-03-07 22:55:00,100.235,100.265,100.23,100.23,1438700000.0
2008-03-07 22:56:00,100.23,100.26,100.225,100.24,1725000000.0
2008-03-07 22:57:00,100.24,100.245,100.23,100.235,1510400000.0
2008-03-07 22:58:00,100.235,100.265,100.23,100.265,1810600000.0
2008-03-07 22:59:00,100.265,100.275,100.23,100.235,1560400000.0
2008-03-07 23:00:00,100.24,100.245,100.205,100.225,1783000001.0
2008-03-07 23:01:00,100.208,100.219,100.205,100.208,483800000.0
2008-03-07 23:02:00,100.207,100.213,100.202,100.203,506400000.0
2008-03-07 23:03:00,100.195,100.195,100.176,100.176,469100000.0
2008-03-07 23:04:00,100.178,100.18,100.168,100.171,468900000.0
2008-03-07 23:05:00,100.172,100.183,100.169,100.183,417000000.0
2008-03-07 23:06:00,100.184,100.191,100.176,100.177,522500000.0
2008-03-07 23:07:00,100.178,100.191,100.178,100.186,556800000.0
2008-03-07 23:08:00,100.184,100.194,100.178,100.178,487600000.0
2008-03-07 23:09:00,100.175,100.182,100.168,100.173,541500000.0
2008-03-07 23:10:00,100.18,100.193,100.179,100.193,459200000.0
2008-03-07 23:11:00,100.191,100.191,100.16,100.16,538600000.0
2008-03-07 23:12:00,100.157,100.18,100.157,100.17,511600000.0
2008-03-07 23:13:00,100.167,100.173,100.158,100.165,477700000.0
2008-03-07 23:14:00,100.159,100.162,100.145,100.145,468900000.0
2008-03-07 23:15:00,100.137,100.137,100.125,100.131,466000000.0
2008-03-07 23:16:00,100.133,100.148,100.126,100.143,436200000.0
2008-03-07 23:17:00,100.145,100.157,100.139,100.139,527600000.0
2008-03-07 23:18:00,100.143,100.161,100.143,100.154,494800000.0
2008-03-07 23:19:00,100.153,100.154,100.147,100.154,481500000.0
2008-03-07 23:20:00,100.153,100.153,100.147,100.147,456100000.0
2008-03-07 23:21:00,100.146,100.153,100.145,100.145,462200000.0
2008-03-07 23:22:00,100.147,100.154,100.147,100.15,439100000.0
2008-03-07 23:23:00,100.149,100.15,100.145,100.145,458100000.0
2008-03-07 23:24:00,100.145,100.152,100.142,100.142,522200000.0
2008-03-07 23:25:00,100.141,100.148,100.137,100.14,463800000.0
2008-03-07 23:26:00,100.141,100.152,100.141,100.149,408600000.0
2008-03-07 23:27:00,100.148,100.155,100.135,100.135,454500000.0
2008-03-07 23:28:00,100.131,100.136,100.124,100.13,462600000.0
2008-03-07 23:29:00,100.136,100.154,100.127,100.148,447400000.0
2008-03-07 23:30:00,100.168,100.184,100.167,100.181,451000000.0
2008-03-07 23:31:00,100.189,100.213,100.189,100.194,456600000.0
2008-03-07 23:32:00,100.187,100.187,100.157,100.164,434300000.0
2008-03-07 23:33:00,100.165,100.176,100.165,100.172,546000000.0
2008-03-07 23:34:00,100.176,100.184,100.172,100.184,437900000.0
2008-03-07 23:35:00,100.182,100.186,100.173,100.173,480800000.0
2008-03-07 23:36:00,100.173,100.19,100.171,100.175,510400000.0
2008-03-07 23:37:00,100.176,100.184,100.163,100.163,471100000.0
2008-03-07 23:38:00,100.159,100.167,100.153,100.154,447700000.0
2008-03-07 23:39:00,100.148,100.154,100.137,100.137,454200000.0
2008-03-07 23:40:00,100.131,100.133,100.125,100.128,511300000.0
2008-03-07 23:41:00,100.128,100.143,100.109,100.12,519600000.0
2008-03-07 23:42:00,100.122,100.144,100.117,100.117,489100000.0
2008-03-07 23:43:00,100.114,100.14,100.114,100.14,461300000.0
2008-03-07 23:44:00,100.142,100.142,100.128,100.135,489200000.0
2008-03-07 23:45:00,100.125,100.136,100.124,100.13,464600000.0
2008-03-07 23:46:00,100.128,100.135,100.124,100.124,522100000.0
2008-03-07 23:47:00,100.124,100.127,100.122,100.123,505900000.0
2008-03-07 23:48:00,100.119,100.124,100.114,100.114,435000000.0
2008-03-07 23:49:00,100.11,100.136,100.11,100.135,433500000.0
2008-03-07 23:50:00,100.134,100.134,100.108,100.12,469700000.0
2008-03-07 23:51:00,100.12,100.127,100.12,100.127,463100000.0
2008-03-07 23:52:00,100.124,100.124,100.086,100.106,477200000.0
2008-03-07 23:53:00,100.11,100.118,100.107,100.108,460800000.0
2008-03-07 23:54:00,100.103,100.113,100.099,100.113,531800000.0
2008-03-07 23:55:00,100.113,100.116,100.105,100.107,466700000.0
2008-03-07 23:56:00,100.104,100.111,100.104,100.11,556800000.0
2008-03-07 23:57:00,100.115,100.157,100.115,100.139,493400000.0
2008-03-07 23:58:00,100.134,100.134,100.111,100.113,491300000.0
2008-03-07 23:59:00,100.112,100.147,100.101,100.147,418200000.0
2008-03-09 23:00:00,100.142,100.178,100.142,100.154,419700000.0
2008-03-09 23:01:00,100.161,100.204,100.151,100.159,372900000.0
2008-03-09 23:02:00,100.149,100.188,100.149,100.188,385500000.0
2008-03-09 23:03:00,100.19,100.19,100.148,100.15,413900000.0
2008-03-09 23:04:00,100.138,100.181,100.0,100.181,441400000.0
2008-03-09 23:05:00,100.143,100.158,100.133,100.158,429900000.0
2008-03-09 23:06:00,100.145,100.18,100.083,100.119,410000000.0
2008-03-09 23:07:00,100.12,100.12,100.094,100.097,483300000.0
2008-03-09 23:08:00,100.092,100.171,100.065,100.168,377700000.0
2008-03-09 23:09:00,100.155,100.163,100.107,100.126,437000000.0
2008-03-09 23:10:00,100.131,100.18,100.074,100.149,374600000.0
2008-03-09 23:11:00,100.141,100.141,99.99,99.99,358100000.0
2008-03-09 23:12:00,100.135,100.138,100.135,100.135,420800000.0
2008-03-09 23:13:00,99.969,100.135,99.969,100.125,414400000.0
2008-03-09 23:14:00,100.137,100.147,100.111,100.147,452400000.0
2008-03-09 23:15:00,100.163,100.173,100.15,100.173,439400000.0
2008-03-09 23:16:00,100.165,100.168,100.165,100.165,399600000.0
2008-03-09 23:17:00,100.15,100.15,100.123,100.125,434100000.0
2008-03-09 23:18:00,100.144,100.144,100.124,100.128,450800000.0
2008-03-09 23:19:00,100.133,100.135,100.127,100.135,415400000.0
2008-03-09 23:20:00,100.129,100.14,100.05,100.12,394700000.0
2008-03-09 23:21:00,100.126,100.149,100.122,100.126,442600000.0
2008-03-09 23:22:00,100.14,100.14,100.12,100.122,416300000.0
2008-03-09 23:23:00,100.141,100.141,99.972,100.128,441400000.0
2008-03-09 23:24:00,100.13,100.136,100.113,100.13,466700000.0
2008-03-09 23:25:00,100.147,100.176,100.125,100.162,412000000.0
2008-03-09 23:26:00,100.143,100.161,100.123,100.158,325400000.0
2008-03-09 23:27:00,100.156,100.188,100.13,100.188,335300000.0
2008-03-09 23:28:00,100.15,100.191,100.146,100.165,366300000.0
2008-03-09 23:29:00,100.071,100.166,100.071,100.135,493700000.0
2008-03-09 23:30:00,100.156,100.156,100.041,100.153,386100000.0
2008-03-09 23:31:00,100.172,100.172,100.135,100.157,415300000.0
2008-03-09 23:32:00,100.155,100.189,100.138,100.172,475700000.0
2008-03-09 23:33:00,100.17,100.176,100.148,100.165,403600000.0
2008-03-09 23:34:00,100.175,100.179,100.161,100.161,382100000.0
2008-03-09 23:35:00,100.179,100.179,100.152,100.164,403200000.0
2008-03-09 23:36:00,100.171,100.171,100.158,100.158,454700000.0
2008-03-09 23:37:00,100.166,100.186,100.156,100.183,422000000.0
2008-03-09 23:38:00,100.192,100.194,100.161,100.161,419100000.0
2008-03-09 23:39:00,100.155,100.182,100.131,100.182,416200000.0
2008-03-09 23:40:00,100.174,100.189,100.164,100.175,349800000.0
2008-03-09 23:41:00,100.167,100.172,100.097,100.162,357100000.0
2008-03-09 23:42:00,100.16,100.202,100.155,100.19,420200000.0
2008-03-09 23:43:00,100.184,100.193,100.171,100.188,399100000.0
2008-03-09 23:44:00,100.202,100.202,100.178,100.178,476400000.0
2008-03-09 23:45:00,100.025,100.03,100.025,100.025,341600000.0
2008-03-09 23:46:00,100.181,100.193,100.042,100.042,440200000.0
2008-03-09 23:47:00,100.205,100.205,100.183,100.192,443500000.0
2008-03-09 23:48:00,100.164,100.182,100.021,100.182,447600000.0
2008-03-09 23:49:00,100.183,100.183,100.032,100.162,423200000.0
2008-03-09 23:50:00,100.154,100.196,100.154,100.188,435000000.0
2008-03-09 23:51:00,100.034,100.206,100.034,100.197,429600000.0
2008-03-09 23:52:00,100.198,100.198,100.046,100.168,396400000.0
2008-03-09 23:53:00,100.193,100.206,100.173,100.188,365200000.0
2008-03-09 23:54:00,100.201,100.219,100.187,100.197,463400000.0
2008-03-09 23:55:00,100.193,100.193,100.054,100.054,507500000.0
2008-03-09 23:56:00,100.188,100.188,100.185,100.185,414600000.0
2008-03-09 23:57:00,100.205,100.208,100.186,100.187,390400000.0
2008-03-09 23:58:00,100.184,100.184,100.05,100.171,439400000.0
2008-03-09 23:59:00,100.171,100.184,100.147,100.181,388100000.0
2008-03-10 00:00:00,100.162,100.174,100.144,100.154,410800000.0
2008-03-10 00:01:00,100.14,100.16,100.115,100.115,1693500000.0
2008-03-10 00:02:00,100.115,100.18,100.11,100.145,1217400000.0
2008-03-10 00:03:00,100.145,100.185,100.115,100.145,838300000.0
2008-03-10 00:04:00,100.145,100.15,100.135,100.15,1447200000.0
2008-03-10 00:05:00,100.15,100.18,100.15,100.16,101100000.0
2008-03-10 00:06:00,100.16,100.16,100.14,100.15,651800000.0
2008-03-10 00:07:00,100.15,100.16,100.135,100.145,455400000.0
2008-03-10 00:08:00,100.145,100.145,100.145,100.145,1457800000.0
2008-03-10 00:09:00,100.145,100.145,100.145,100.145,872000000.0
2008-03-10 00:10:00,100.145,100.145,100.145,100.145,888800000.0
2008-03-10 00:11:00,100.145,100.155,100.145,100.145,929200000.0
2008-03-10 00:12:00,100.145,100.145,100.145,100.145,954800000.0
2008-03-10 00:13:00,100.145,100.185,100.145,100.185,251900000.0
2008-03-10 00:14:00,100.185,100.195,100.165,100.195,109500000.0
2008-03-10 00:15:00,100.195,100.195,100.13,100.14,142100000.0
2008-03-10 00:16:00,100.14,100.14,100.01,100.01,690200000.0
2008-03-10 00:17:00,100.01,100.09,100.01,100.05,388000000.0
2008-03-10 00:18:00,100.05,100.06,100.03,100.05,111100000.0
2008-03-10 00:19:00,100.05,100.05,100.02,100.05,110700000.0
2008-03-10 00:20:00,100.05,100.07,100.0,100.04,194900000.0
2008-03-10 00:21:00,100.02,100.03,100.0,100.02,222000000.0
2008-03-10 00:22:00,100.02,100.06,100.02,100.03,922700000.0
2008-03-10 00:23:00,100.03,100.18,100.03,100.1,1251000000.0
2008-03-10 00:24:00,100.1,100.14,100.05,100.07,1341400000.0
2008-03-10 00:25:00,100.07,100.16,100.07,100.15,1944000000.0
2008-03-10 00:26:00,100.15,100.15,100.11,100.12,1424500000.0
2008-03-10 00:27:00,100.12,100.13,100.08,100.1,437200000.0
2008-03-10 00:28:00,100.1,100.14,100.1,100.13,451300000.0
2008-03-10 00:29:00,100.13,100.16,100.12,100.14,110000000.0
2008-03-10 00:30:00,100.14,100.15,100.12,100.14,196000000.0
2008-03-10 00:31:00,100.14,100.14,100.14,100.14,112500000.0
2008-03-10 00:32:00,100.14,100.14,100.11,100.11,1247100000.0
2008-03-10 00:33:00,100.11,100.13,100.1,100.13,170600000.0
2008-03-10 00:34:00,100.13,100.21,100.13,100.17,1136900000.0
2008-03-10 00:35:00,100.17,100.2,100.15,100.19,681200000.0
2008-03-10 00:36:00,100.19,100.19,100.19,100.19,115000000.0
2008-03-10 00:37:00,100.19,100.2,100.19,100.2,120400000.0
2008-03-10 00:38:00,100.2,100.21,100.18,100.21,340600000.0
2008-03-10 00:39:00,100.21,100.23,100.2,100.22,117900000.0
2008-03-10 00:40:00,100.22,100.26,100.2,100.22,246700000.0
2008-03-10 00:41:00,100.22,100.22,100.21,100.22,166400000.0
2008-03-10 00:42:00,100.22,100.23,100.17,100.18,426000000.0
2008-03-10 00:43:00,100.18,100.2,100.15,100.19,879200000.0
2008-03-10 00:44:00,100.19,100.22,100.13,100.15,161300000.0
2008-03-10 00:45:00,100.15,100.17,100.14,100.14,131400000.0
2008-03-10 00:46:00,100.14,100.15,100.14,100.15,1238200000.0
2008-03-10 00:47:00,100.15,100.24,100.15,100.24,589300000.0
2008-03-10 00:48:00,100.24,100.25,100.18,100.23,265800000.0
2008-03-10 00:49:00,100.23,100.27,100.2,100.22,553100000.0
2008-03-10 00:50:00,100.22,100.23,100.19,100.19,140700000.0
2008-03-10 00:51:00,100.18,100.23,100.15,100.2,131800000.0
2008-03-10 00:52:00,100.2,100.22,100.16,100.2,232100000.0
2008-03-10 00:53:00,100.2,100.21,100.14,100.16,100700000.0
2008-03-10 00:54:00,100.16,100.16,100.14,100.15,137200000.0
2008-03-10 00:55:00,100.15,100.15,100.12,100.12,276900000.0
2008-03-10 00:56:00,100.12,100.14,100.09,100.12,598600000.0
2008-03-10 00:57:00,100.12,100.17,100.12,100.14,180000000.0
2008-03-10 00:58:00,100.14,100.14,100.13,100.13,96000000.0
2008-03-10 00:59:00,100.125,100.125,100.125,100.125,43000000.0
2008-03-10 01:00:00,100.125,100.125,100.05,100.125,46700000.0
2008-03-10 01:01:00,100.125,100.125,100.125,100.125,50200000.0
2008-03-10 01:02:00,100.125,100.125,100.125,100.125,48400000.0
2008-03-10 01:03:00,100.125,100.125,100.125,100.125,49200000.0
2008-03-10 01:04:00,100.125,100.125,100.05,100.09,719200000.0
2008-03-10 01:05:00,100.09,100.09,100.06,100.07,683000000.0
2008-03-10 01:06:00,100.07,100.08,100.06,100.06,961600000.0
2008-03-10 01:07:00,100.08,100.13,100.06,100.11,423200000.0
2008-03-10 01:08:00,100.11,100.18,100.1,100.16,188000000.0
2008-03-10 01:09:00,100.16,100.16,100.15,100.16,142300000.0
2008-03-10 01:10:00,100.16,100.19,100.14,100.17,777500000.0
2008-03-10 01:11:00,100.17,100.17,100.17,100.17,119000000.0
2008-03-10 01:12:00,100.17,100.17,100.13,100.14,123000000.0
2008-03-10 01:13:00,100.14,100.14,100.09,100.1,123500000.0
2008-03-10 01:14:00,100.1,100.1,100.06,100.08,336000000.0
2008-03-10 01:15:00,100.08,100.11,100.08,100.1,119500000.0
2008-03-10 01:16:00,100.1,100.13,100.09,100.13,128000000.0
2008-03-10 01:17:00,100.13,100.13,100.11,100.12,121300000.0
2008-03-10 01:18:00,100.12,100.12,100.09,100.09,502700000.0
2008-03-10 01:19:00,100.09,100.12,100.09,100.11,119400000.0
2008-03-10 01:20:00,100.11,100.13,100.11,100.13,408700000.0
2008-03-10 01:21:00,100.13,100.13,100.1,100.12,662600000.0
2008-03-10 01:22:00,100.12,100.17,100.12,100.17,119500000.0
2008-03-10 01:23:00,100.17,100.17,100.14,100.16,121500000.0
2008-03-10 01:24:00,100.16,100.19,100.16,100.18,117000000.0
2008-03-10 01:25:00,100.18,100.21,100.17,100.18,123100000.0
2008-03-10 01:26:00,100.18,100.2,100.17,100.17,113500000.0
2008-03-10 01:27:00,100.17,100.18,100.17,100.17,121000000.0
2008-03-10 01:28:00,100.17,100.18,100.16,100.16,123300000.0
2008-03-10 01:29:00,100.16,100.17,100.15,100.16,138100000.0
2008-03-10 01:30:00,100.16,100.17,100.12,100.14,392300000.0
2008-03-10 01:31:00,100.14,100.18,100.14,100.17,317800000.0
2008-03-10 01:32:00,100.17,100.17,100.14,100.15,154100000.0
2008-03-10 01:33:00,100.15,100.19,100.15,100.19,118500000.0
2008-03-10 01:34:00,100.19,100.2,100.17,100.18,208500000.0
2008-03-10 01:35:00,100.18,100.19,100.14,100.18,292900000.0
2008-03-10 01:36:00,100.18,100.18,100.14,100.14,432100000.0
2008-03-10 01:37:00,100.14,100.17,100.14,100.16,387700000.0
2008-03-10 01:38:00,100.16,100.18,100.16,100.18,294000000.0
2008-03-10 01:39:00,100.18,100.25,100.18,100.2,279000000.0
2008-03-10 01:40:00,100.2,100.21,100.19,100.2,530300000.0
2008-03-10 01:41:00,100.2,100.21,100.19,100.19,169400000.0
2008-03-10 01:42:00,100.19,100.22,100.19,100.2,450500000.0
2008-03-10 01:43:00,100.2,100.2,100.19,100.2,1484700000.0
2008-03-10 01:44:00,100.2,100.2,100.19,100.19,1582700000.0
2008-03-10 01:45:00,100.19,100.21,100.19,100.21,1831000000.0
2008-03-10 01:46:00,100.21,100.26,100.21,100.255,1848900000.0
2008-03-10 01:47:00,100.22,100.22,100.2,100.21,450000000.0
2008-03-10 01:48:00,100.22,100.22,100.21,100.22,450000000.0
2008-03-10 01:49:00,100.26,100.26,100.23,100.25,450000000.0
2008-03-10 01:50:00,100.25,100.25,100.19,100.24,1082700000.0
2008-03-10 01:51:00,100.24,100.31,100.23,100.23,865400000.0
2008-03-10 01:52:00,100.23,100.27,100.205,100.22,450900000.0
2008-03-10 01:53:00,100.22,100.24,100.2,100.21,569400001.0
2008-03-10 01:54:00,100.21,100.22,100.2,100.21,1055700016.0
2008-03-10 01:55:00,100.21,100.23,100.21,100.23,147800000.0
2008-03-10 01:56:00,100.23,100.26,100.23,100.25,170200000.0
2008-03-10 01:57:00,100.25,100.26,100.25,100.25,213200000.0
2008-03-10 01:58:00,100.25,100.26,100.23,100.23,137500000.0
2008-03-10 01:59:00,100.15,100.17,100.15,100.17,1977200000.0
2008-03-10 02:00:00,100.23,100.24,100.195,100.215,1977200000.0
2008-03-10 02:01:00,100.215,100.25,100.19,100.24,1057300000.0
2008-03-10 02:02:00,100.24,100.265,100.22,100.26,1883900000.0
2008-03-10 02:03:00,100.26,100.29,100.24,100.28,1743500000.0
2008-03-10 02:04:00,100.275,100.31,100.27,100.27,1350900000.0
2008-03-10 02:05:00,100.27,100.29,100.25,100.25,748900000.0
2008-03-10 02:06:00,100.25,100.25,100.2,100.21,1388199999.0
2008-03-10 02:07:00,100.21,100.21,100.18,100.21,363700000.0
2008-03-10 02:08:00,100.21,100.23,100.21,100.23,134700000.0
2008-03-10 02:09:00,100.23,100.24,100.21,100.24,336700000.0
2008-03-10 02:10:00,100.24,100.24,100.19,100.21,1143600005.0
2008-03-10 02:11:00,100.21,100.22,100.2,100.21,359200000.0
2008-03-10 02:12:00,100.21,100.23,100.2,100.2,145000000.0
2008-03-10 02:13:00,100.2,100.22,100.2,100.22,126000000.0
2008-03-10 02:14:00,100.22,100.23,100.21,100.23,217000000.0
2008-03-10 02:15:00,100.23,100.24,100.22,100.22,320200000.0
2008-03-10 02:16:00,100.22,100.23,100.22,100.23,209100000.0
2008-03-10 02:17:00,100.23,100.24,100.225,100.24,865900000.0
2008-03-10 02:18:00,100.24,100.26,100.23,100.26,111400000.0
2008-03-10 02:19:00,100.26,100.26,100.24,100.24,137100000.0
2008-03-10 02:20:00,100.24,100.24,100.23,100.23,641800000.0
2008-03-10 02:21:00,100.23,100.23,100.22,100.23,392100000.0
2008-03-10 02:22:00,100.23,100.23,100.22,100.23,580900000.0
2008-03-10 02:23:00,100.23,100.23,100.22,100.22,104600000.0
2008-03-10 02:24:00,100.22,100.22,100.21,100.21,169600000.0
2008-03-10 02:25:00,100.21,100.22,100.21,100.21,531200000.0
2008-03-10 02:26:00,100.21,100.22,100.2,100.22,153700000.0
2008-03-10 02:27:00,100.22,100.24,100.22,100.22,368200000.0
2008-03-10 02:28:00,100.22,100.25,100.22,100.24,741900000.0
2008-03-10 02:29:00,100.24,100.24,100.22,100.23,696900000.0
2008-03-10 02:30:00,100.23,100.25,100.23,100.24,497899999.0
2008-03-10 02:31:00,100.24,100.24,100.22,100.24,177500000.0
2008-03-10 02:32:00,100.24,100.25,100.23,100.25,264300000.0
2008-03-10 02:33:00,100.25,100.25,100.22,100.22,781700000.0
2008-03-10 02:34:00,100.22,100.22,100.22,100.22,1538200000.0
2008-03-10 02:35:00,100.22,100.25,100.21,100.21,666700000.0
2008-03-10 02:36:00,100.21,100.24,100.2,100.21,425200000.0
2008-03-10 02:37:00,100.21,100.22,100.2,100.21,92500000.0
2008-03-10 02:38:00,100.21,100.22,100.18,100.22,233100000.0
2008-03-10 02:39:00,100.22,100.22,100.17,100.19,819900001.0
2008-03-10 02:40:00,100.19,100.2,100.19,100.2,188400000.0
2008-03-10 02:41:00,100.2,100.21,100.2,100.21,126000000.0
2008-03-10 02:42:00,100.21,100.21,100.2,100.2,162500000.0
2008-03-10 02:43:00,100.2,100.21,100.2,100.21,73200000.0
2008-03-10 02:44:00,100.21,100.22,100.2,100.22,72200000.0
2008-03-10 02:45:00,100.22,100.22,100.21,100.21,75200000.0
2008-03-10 02:46:00,100.21,100.22,100.21,100.21,76600000.0
2008-03-10 02:47:00,100.21,100.22,100.2,100.22,121400000.0
2008-03-10 02:48:00,100.22,100.23,100.21,100.22,431200000.0
2008-03-10 02:49:00,100.22,100.23,100.15,100.19,444600000.0
2008-03-10 02:50:00,100.18,100.19,100.14,100.17,351500000.0
2008-03-10 02:51:00,100.17,100.18,100.16,100.17,284900000.0
2008-03-10 02:52:00,100.17,100.18,100.14,100.15,654100001.0
2008-03-10 02:53:00,100.15,100.2,100.14,100.19,405700000.0
2008-03-10 02:54:00,100.19,100.21,100.17,100.18,379000002.0
2008-03-10 02:55:00,100.18,100.19,100.16,100.17,250900000.0
2008-03-10 02:56:00,100.17,100.17,100.12,100.13,352400000.0
2008-03-10 02:57:00,100.13,100.16,100.13,100.15,592700000.0
2008-03-10 02:58:00,100.16,100.16,100.14,100.16,538600000.0
2008-03-10 02:59:00,100.16,100.17,100.15,100.17,611500000.0
2008-03-10 03:00:00,100.17,100.17,100.13,100.14,639100000.0
2008-03-10 03:01:00,100.14,100.17,100.14,100.16,387600000.0
2008-03-10 03:02:00,100.16,100.18,100.16,100.16,370200000.0
2008-03-10 03:03:00,100.16,100.18,100.16,100.17,346400000.0
2008-03-10 03:04:00,100.17,100.18,100.17,100.17,441900000.0
2008-03-10 03:05:00,100.17,100.18,100.15,100.17,251900000.0
2008-03-10 03:06:00,100.17,100.17,100.15,100.15,207600000.0
2008-03-10 03:07:00,100.15,100.17,100.14,100.14,494000000.0
2008-03-10 03:08:00,100.14,100.15,100.14,100.15,838600000.0
2008-03-10 03:09:00,100.15,100.19,100.15,100.18,622200000.0
2008-03-10 03:10:00,100.18,100.19,100.17,100.17,90000000.0
2008-03-10 03:11:00,100.17,100.19,100.16,100.18,212800000.0
2008-03-10 03:12:00,100.18,100.19,100.16,100.17,362800000.0
2008-03-10 03:13:00,100.17,100.17,100.15,100.16,383200000.0
2008-03-10 03:14:00,100.16,100.16,100.15,100.16,395100000.0
2008-03-10 03:15:00,100.16,100.16,100.15,100.15,244200001.0
2008-03-10 03:16:00,100.15,100.16,100.14,100.15,402600001.0
2008-03-10 03:17:00,100.15,100.16,100.14,100.15,509000000.0
2008-03-10 03:18:00,100.15,100.16,100.14,100.14,889100000.0
2008-03-10 03:19:00,100.14,100.14,100.12,100.13,1449100000.0
2008-03-10 03:20:00,100.13,100.13,100.12,100.13,1033100000.0
2008-03-10 03:21:00,100.13,100.17,100.13,100.17,428800001.0
2008-03-10 03:22:00,100.17,100.18,100.17,100.18,460600000.0
2008-03-10 03:23:00,100.18,100.19,100.17,100.19,294700000.0
2008-03-10 03:24:00,100.19,100.2,100.19,100.19,557500000.0
2008-03-10 03:25:00,100.19,100.19,100.16,100.16,380900000.0
2008-03-10 03:26:00,100.16,100.17,100.16,100.17,77400000.0
2008-03-10 03:27:00,100.17,100.19,100.17,100.19,261900000.0
2008-03-10 03:28:00,100.19,100.19,100.17,100.19,315100000.0
2008-03-10 03:29:00,100.19,100.23,100.18,100.21,1300700000.0
2008-03-10 03:30:00,100.22,100.24,100.22,100.23,115800000.0
2008-03-10 03:31:00,100.22,100.23,100.16,100.16,159900000.0
2008-03-10 03:32:00,100.16,100.19,100.16,100.19,197100000.0
2008-03-10 03:33:00,100.19,100.21,100.19,100.2,564600000.0
2008-03-10 03:34:00,100.2,100.2,100.18,100.18,183300000.0
2008-03-10 03:35:00,100.18,100.2,100.18,100.19,246700000.0
2008-03-10 03:36:00,100.19,100.2,100.19,100.2,233500000.0
2008-03-10 03:37:00,100.2,100.2,100.18,100.18,188700000.0
2008-03-10 03:38:00,100.18,100.2,100.18,100.19,506400000.0
2008-03-10 03:39:00,100.19,100.2,100.18,100.18,267100000.0
2008-03-10 03:40:00,100.18,100.18,100.17,100.17,528500000.0
2008-03-10 03:41:00,100.17,100.18,100.17,100.18,160600000.0
2008-03-10 03:42:00,100.18,100.18,100.17,100.17,122200000.0
2008-03-10 03:43:00,100.17,100.18,100.16,100.17,639900000.0
2008-03-10 03:44:00,100.17,100.18,100.16,100.17,562000000.0
2008-03-10 03:45:00,100.17,100.17,100.16,100.16,90000000.0
2008-03-10 03:46:00,100.16,100.16,100.15,100.16,357200000.0
2008-03-10 03:47:00,100.16,100.16,100.1,100.1,1208800000.0
2008-03-10 03:48:00,100.1,100.12,100.1,100.12,939600000.0
2008-03-10 03:49:00,100.12,100.12,100.11,100.11,653000000.0
2008-03-10 03:50:00,100.11,100.12,100.11,100.12,634400000.0
2008-03-10 03:51:00,100.12,100.12,100.11,100.12,650100000.0
2008-03-10 03:52:00,100.12,100.12,100.1,100.1,881800000.0
2008-03-10 03:53:00,100.1,100.11,100.1,100.11,1335600000.0
2008-03-10 03:54:00,100.11,100.13,100.11,100.13,946200000.0
2008-03-10 03:55:00,100.13,100.13,100.12,100.13,594300000.0
2008-03-10 03:56:00,100.13,100.13,100.12,100.12,626900000.0
2008-03-10 03:57:00,100.12,100.13,100.12,100.13,692600000.0
2008-03-10 03:58:00,100.13,100.14,100.11,100.12,953500000.0
2008-03-10 03:59:00,100.12,100.13,100.11,100.11,1393800000.0
2008-03-10 04:00:00,100.11,100.13,100.1,100.11,791100000.0
2008-03-10 04:01:00,100.11,100.11,100.08,100.09,679899998.0
2008-03-10 04:02:00,100.09,100.11,100.09,100.11,845700000.0
2008-03-10 04:03:00,100.11,100.11,100.09,100.09,721800000.0
2008-03-10 04:04:00,100.09,100.09,100.08,100.08,704499999.0
2008-03-10 04:05:00,100.08,100.1,100.07,100.08,747900002.0
2008-03-10 04:06:00,100.08,100.1,100.05,100.05,761900001.0
2008-03-10 04:07:00,100.05,100.07,100.03,100.07,879600000.0
2008-03-10 04:08:00,100.07,100.08,100.04,100.05,844500000.0
2008-03-10 04:09:00,100.05,100.05,100.02,100.03,1074200001.0
2008-03-10 04:10:00,100.03,100.07,100.03,100.07,424600000.0
2008-03-10 04:11:00,100.07,100.07,100.06,100.07,746499998.0
2008-03-10 04:12:00,100.07,100.09,100.06,100.085,590000000.0
2008-03-10 04:13:00,100.085,100.09,100.07,100.08,552100000.0
2008-03-10 04:14:00,100.08,100.09,100.08,100.09,1420400005.0
2008-03-10 04:15:00,100.09,100.11,100.08,100.1,798100000.0
2008-03-10 04:16:00,100.11,100.13,100.09,100.13,1778200000.0
2008-03-10 04:17:00,100.13,100.16,100.12,100.13,729000000.0
2008-03-10 04:18:00,100.13,100.13,100.11,100.12,553900000.0
2008-03-10 04:19:00,100.12,100.12,100.1,100.12,466900002.0
2008-03-10 04:20:00,100.12,100.12,100.11,100.11,960600000.0
2008-03-10 04:21:00,100.11,100.14,100.11,100.14,550400000.0
2008-03-10 04:22:00,100.14,100.14,100.14,100.14,626600000.0
2008-03-10 04:23:00,100.14,100.14,100.12,100.12,772700000.0
2008-03-10 04:24:00,100.12,100.14,100.12,100.13,703900000.0
2008-03-10 04:25:00,100.13,100.14,100.13,100.13,670800000.0
2008-03-10 04:26:00,100.13,100.14,100.12,100.14,664100000.0
2008-03-10 04:27:00,100.14,100.14,100.11,100.11,585800000.0
2008-03-10 04:28:00,100.11,100.12,100.11,100.12,609200001.0
2008-03-10 04:29:00,100.12,100.12,100.1,100.1,508400000.0
2008-03-10 04:30:00,100.1,100.12,100.08,100.1,1143500000.0
2008-03-10 04:31:00,100.1,100.13,100.1,100.12,464399999.0
2008-03-10 04:32:00,100.13,100.15,100.12,100.15,126800000.0
2008-03-10 04:33:00,100.15,100.15,100.13,100.14,298500000.0
2008-03-10 04:34:00,100.14,100.15,100.13,100.14,1114200000.0
2008-03-10 04:35:00,100.14,100.16,100.13,100.14,482000000.0
2008-03-10 04:36:00,100.14,100.15,100.14,100.14,532400000.0
2008-03-10 04:37:00,100.14,100.15,100.13,100.14,429000000.0
2008-03-10 04:38:00,100.14,100.16,100.14,100.15,352400000.0
2008-03-10 04:39:00,100.15,100.17,100.15,100.16,689000000.0
2008-03-10 04:40:00,100.16,100.16,100.14,100.14,210700000.0
2008-03-10 04:41:00,100.14,100.15,100.13,100.14,936600000.0
2008-03-10 04:42:00,100.14,100.14,100.13,100.13,594000000.0
2008-03-10 04:43:00,100.13,100.13,100.12,100.13,401900000.0
2008-03-10 04:44:00,100.13,100.15,100.13,100.14,371100000.0
2008-03-10 04:45:00,100.14,100.17,100.14,100.15,634900000.0
2008-03-10 04:46:00,100.15,100.18,100.15,100.18,627300000.0
2008-03-10 04:47:00,100.18,100.18,100.13,100.16,256799997.0
2008-03-10 04:48:00,100.16,100.17,100.15,100.15,83500000.0
2008-03-10 04:49:00,100.15,100.17,100.15,100.17,217400000.0
2008-03-10 04:50:00,100.17,100.17,100.15,100.16,85300000.0
2008-03-10 04:51:00,100.16,100.18,100.16,100.17,150800000.0
2008-03-10 04:52:00,100.17,100.17,100.16,100.16,131800000.0
2008-03-10 04:53:00,100.16,100.17,100.14,100.17,622700000.0
2008-03-10 04:54:00,100.17,100.17,100.17,100.17,303200000.0
2008-03-10 04:55:00,100.17,100.18,100.15,100.17,476100000.0
2008-03-10 04:56:00,100.17,100.17,100.16,100.17,828100000.0
2008-03-10 04:57:00,100.17,100.17,100.16,100.17,705700000.0
2008-03-10 04:58:00,100.17,100.18,100.17,100.17,384000000.0
2008-03-10 04:59:00,100.17,100.17,100.16,100.16,74100000.0
2008-03-10 05:00:00,100.16,100.17,100.16,100.17,75000000.0
2008-03-10 05:01:00,100.17,100.17,100.17,100.17,74400000.0
2008-03-10 05:02:00,100.17,100.17,100.16,100.16,307500000.0
2008-03-10 05:03:00,100.16,100.18,100.16,100.17,72000000.0
2008-03-10 05:04:00,100.17,100.17,100.15,100.16,72000000.0
2008-03-10 05:05:00,100.16,100.21,100.16,100.17,74500000.0
2008-03-10 05:06:00,100.17,100.18,100.17,100.17,80200000.0
2008-03-10 05:07:00,100.17,100.17,100.16,100.17,80600000.0
2008-03-10 05:08:00,100.17,100.17,100.16,100.17,86800000.0
2008-03-10 05:09:00,100.17,100.17,100.17,100.17,72000000.0
2008-03-10 05:10:00,100.17,100.17,100.16,100.16,89300000.0
2008-03-10 05:11:00,100.16,100.17,100.16,100.17,153900000.0
2008-03-10 05:12:00,100.17,100.17,100.16,100.16,324800000.0
2008-03-10 05:13:00,100.16,100.17,100.16,100.17,72900000.0
2008-03-10 05:14:00,100.17,100.17,100.17,100.17,75000000.0
2008-03-10 05:15:00,100.17,100.17,100.12,100.15,844100003.0
2008-03-10 05:16:00,100.15,100.15,100.14,100.15,85400000.0
2008-03-10 05:17:00,100.15,100.16,100.13,100.15,330600000.0
2008-03-10 05:18:00,100.15,100.16,100.14,100.15,417500000.0
2008-03-10 05:19:00,100.15,100.15,100.15,100.15,647400000.0
2008-03-10 05:20:00,100.15,100.15,100.15,100.15,642200000.0
2008-03-10 05:21:00,100.15,100.16,100.14,100.16,327700000.0
2008-03-10 05:22:00,100.16,100.16,100.15,100.16,263300000.0
2008-03-10 05:23:00,100.16,100.17,100.14,100.15,338200000.0
2008-03-10 05:24:00,100.15,100.15,100.14,100.14,491500000.0
2008-03-10 05:25:00,100.14,100.2,100.14,100.2,360900000.0
2008-03-10 05:26:00,100.2,100.2,100.16,100.175,259900000.0
2008-03-10 05:27:00,100.175,100.19,100.17,100.18,92900000.0
2008-03-10 05:28:00,100.18,100.18,100.17,100.18,76800000.0
2008-03-10 05:29:00,100.18,100.18,100.18,100.18,75300000.0
2008-03-10 05:30:00,100.18,100.18,100.16,100.16,73300000.0
2008-03-10 05:31:00,100.16,100.16,100.13,100.15,143400000.0
2008-03-10 05:32:00,100.15,100.15,100.12,100.13,82100000.0
2008-03-10 05:33:00,100.13,100.13,100.11,100.11,117900000.0
2008-03-10 05:34:00,100.11,100.12,100.11,100.12,686300000.0
2008-03-10 05:35:00,100.12,100.13,100.11,100.13,135400000.0
2008-03-10 05:36:00,100.13,100.15,100.12,100.13,154200000.0
2008-03-10 05:37:00,100.13,100.14,100.12,100.13,89400000.0
2008-03-10 05:38:00,100.13,100.14,100.13,100.14,77600000.0
2008-03-10 05:39:00,100.14,100.14,100.11,100.13,898900000.0
2008-03-10 05:40:00,100.13,100.13,100.11,100.12,550700000.0
2008-03-10 05:41:00,100.12,100.12,100.11,100.11,75600000.0
2008-03-10 05:42:00,100.11,100.12,100.1,100.11,293100000.0
2008-03-10 05:43:00,100.11,100.11,100.08,100.1,358900000.0
2008-03-10 05:44:00,100.1,100.1,100.09,100.09,129000000.0
2008-03-10 05:45:00,100.09,100.1,100.08,100.08,269400000.0
2008-03-10 05:46:00,100.08,100.105,100.08,100.095,451100000.0
2008-03-10 05:47:00,100.095,100.1,100.085,100.09,475000000.0
2008-03-10 05:48:00,100.09,100.1,100.08,100.09,264800000.0
2008-03-10 05:49:00,100.09,100.105,100.09,100.1,595800000.0
2008-03-10 05:50:00,100.1,100.125,100.1,100.12,277900000.0
2008-03-10 05:51:00,100.12,100.13,100.11,100.12,149600000.0
2008-03-10 05:52:00,100.12,100.13,100.12,100.12,354600000.0
2008-03-10 05:53:00,100.12,100.12,100.1,100.11,289600000.0
2008-03-10 05:54:00,100.11,100.12,100.11,100.115,535100000.0
2008-03-10 05:55:00,100.11,100.13,100.11,100.13,485400000.0
2008-03-10 05:56:00,100.13,100.16,100.12,100.13,351300000.0
2008-03-10 05:57:00,100.13,100.14,100.125,100.13,250800000.0
2008-03-10 05:58:00,100.13,100.14,100.12,100.13,455400000.0
2008-03-10 05:59:00,100.13,100.13,100.12,100.12,442300000.0
2008-03-10 06:00:00,100.12,100.12,100.12,100.12,631800000.0
2008-03-10 06:01:00,100.12,100.13,100.12,100.13,161100000.0
2008-03-10 06:02:00,100.13,100.135,100.12,100.12,261700000.0
2008-03-10 06:03:00,100.12,100.14,100.12,100.12,343000000.0
2008-03-10 06:04:00,100.12,100.13,100.11,100.12,405600000.0
2008-03-10 06:05:00,100.12,100.13,100.12,100.12,424700000.0
2008-03-10 06:06:00,100.12,100.12,100.11,100.11,196100000.0
2008-03-10 06:07:00,100.11,100.11,100.05,100.07,601500000.0
2008-03-10 06:08:00,100.08,100.09,100.08,100.08,203500000.0
2008-03-10 06:09:00,100.08,100.1,100.08,100.1,270800000.0
2008-03-10 06:10:00,100.1,100.1,100.08,100.09,464900000.0
2008-03-10 06:11:00,100.09,100.1,100.08,100.09,489500000.0
2008-03-10 06:12:00,100.09,100.1,100.09,100.09,617600000.0
2008-03-10 06:13:00,100.09,100.1,100.09,100.1,299700000.0
2008-03-10 06:14:00,100.1,100.12,100.1,100.11,138400000.0
2008-03-10 06:15:00,100.11,100.12,100.11,100.12,289000000.0
2008-03-10 06:16:00,100.12,100.13,100.105,100.12,191500000.0
2008-03-10 06:17:00,100.12,100.12,100.11,100.11,602800000.0
2008-03-10 06:18:00,100.11,100.13,100.11,100.12,123000000.0
2008-03-10 06:19:00,100.12,100.12,100.11,100.12,74800000.0
2008-03-10 06:20:00,100.12,100.12,100.1,100.1,198400000.0
2008-03-10 06:21:00,100.1,100.1,100.1,100.1,749800000.0
2008-03-10 06:22:00,100.1,100.12,100.1,100.11,528000000.0
2008-03-10 06:23:00,100.11,100.13,100.11,100.125,299200000.0
2008-03-10 06:24:00,100.125,100.13,100.12,100.13,88000000.0
2008-03-10 06:25:00,100.13,100.17,100.13,100.16,161900000.0
2008-03-10 06:26:00,100.16,100.17,100.16,100.16,485700000.0
2008-03-10 06:27:00,100.16,100.18,100.16,100.16,457800000.0
2008-03-10 06:28:00,100.16,100.17,100.16,100.17,548400000.0
2008-03-10 06:29:00,100.17,100.17,100.15,100.16,312600000.0
2008-03-10 06:30:00,100.14,100.16,100.14,100.16,473100000.0
2008-03-10 06:31:00,100.16,100.16,100.13,100.14,382200000.0
2008-03-10 06:32:00,100.14,100.15,100.12,100.14,329700000.0
2008-03-10 06:33:00,100.14,100.15,100.12,100.13,398000000.0
2008-03-10 06:34:00,100.13,100.14,100.13,100.13,380100000.0
2008-03-10 06:35:00,100.13,100.13,100.1,100.1,382900000.0
2008-03-10 06:36:00,100.1,100.1,100.08,100.08,378000000.0
2008-03-10 06:37:00,100.08,100.08,100.06,100.08,365500000.0
2008-03-10 06:38:00,100.08,100.085,100.055,100.08,517799998.0
2008-03-10 06:39:00,100.08,100.1,100.08,100.09,523300000.0
2008-03-10 06:40:00,100.09,100.1,100.09,100.09,525700000.0
2008-03-10 06:41:00,100.09,100.1,100.08,100.08,450900000.0
2008-03-10 06:42:00,100.08,100.08,100.07,100.08,575900000.0
2008-03-10 06:43:00,100.08,100.08,100.08,100.08,411200000.0
2008-03-10 06:44:00,100.08,100.08,100.08,100.08,562600000.0
2008-03-10 06:45:00,100.0,100.0,99.99,99.99,595800000.0
2008-03-10 06:46:00,100.09,100.1,100.065,100.1,595800000.0
2008-03-10 06:47:00,100.1,100.11,100.09,100.1,176600000.0
2008-03-10 06:48:00,100.1,100.1,100.1,100.1,74400000.0
2008-03-10 06:49:00,100.1,100.1,100.1,100.1,75900000.0
2008-03-10 06:50:00,100.1,100.1,100.08,100.09,238500000.0
2008-03-10 06:51:00,100.09,100.09,100.08,100.08,264900000.0
2008-03-10 06:52:00,100.08,100.1,100.08,100.08,179400000.0
2008-03-10 06:53:00,100.08,100.08,100.08,100.08,627800000.0
2008-03-10 06:54:00,100.08,100.1,100.08,100.09,540600000.0
2008-03-10 06:55:00,100.09,100.1,100.09,100.1,237400000.0
2008-03-10 06:56:00,100.1,100.11,100.1,100.11,251700000.0
2008-03-10 06:57:00,100.11,100.11,100.08,100.09,485500000.0
2008-03-10 06:58:00,100.09,100.09,100.07,100.08,345100000.0
2008-03-10 06:59:00,100.07,100.08,100.06,100.07,492900000.0
2008-03-10 07:00:00,100.07,100.07,100.03,100.06,334500000.0
2008-03-10 07:01:00,100.06,100.06,100.04,100.055,225600000.0
2008-03-10 07:02:00,100.055,100.06,100.05,100.06,134400000.0
2008-03-10 07:03:00,100.06,100.08,100.06,100.08,321600000.0
2008-03-10 07:04:00,100.08,100.08,100.06,100.07,403600000.0
2008-03-10 07:05:00,100.07,100.08,100.05,100.06,594100000.0
2008-03-10 07:06:00,100.06,100.07,100.05,100.06,110100000.0
2008-03-10 07:07:00,100.06,100.06,100.04,100.05,108800000.0
2008-03-10 07:08:00,100.05,100.06,100.05,100.06,81600000.0
2008-03-10 07:09:00,100.06,100.07,100.06,100.06,141100000.0
2008-03-10 07:10:00,100.06,100.075,100.06,100.07,519100000.0
2008-03-10 07:11:00,100.07,100.08,100.07,100.07,164600000.0
2008-03-10 07:12:00,100.07,100.11,100.07,100.11,414800000.0
2008-03-10 07:13:00,100.11,100.11,100.095,100.1,217500000.0
2008-03-10 07:14:00,100.1,100.1,100.07,100.08,351200000.0
2008-03-10 07:15:00,100.08,100.08,100.06,100.07,199400000.0
2008-03-10 07:16:00,100.07,100.085,100.07,100.08,80900000.0
2008-03-10 07:17:00,100.08,100.11,100.07,100.11,350900000.0
2008-03-10 07:18:00,100.11,100.11,100.07,100.08,90500000.0
2008-03-10 07:19:00,100.08,100.09,100.05,100.09,408800000.0
2008-03-10 07:20:00,100.09,100.09,100.06,100.07,111400000.0
2008-03-10 07:21:00,100.07,100.08,100.05,100.05,257100000.0
2008-03-10 07:22:00,100.05,100.06,100.04,100.04,462500000.0
2008-03-10 07:23:00,100.04,100.08,100.01,100.07,1132700000.0
2008-03-10 07:24:00,100.07,100.07,100.04,100.06,354400000.0
2008-03-10 07:25:00,100.06,100.07,100.04,100.07,199600000.0
2008-03-10 07:26:00,100.07,100.1,100.05,100.06,249700000.0
2008-03-10 07:27:00,100.06,100.06,100.04,100.05,527000000.0
2008-03-10 07:28:00,100.05,100.06,100.03,100.03,839800000.0
2008-03-10 07:29:00,100.03,100.04,99.99,100.01,1076800000.0
2008-03-10 07:30:00,100.01,100.05,100.01,100.03,477500000.0
2008-03-10 07:31:00,100.03,100.06,100.03,100.05,686600000.0
2008-03-10 07:32:00,100.05,100.06,100.035,100.04,1325600000.0
2008-03-10 07:33:00,100.04,100.07,100.04,100.06,688800000.0
2008-03-10 07:34:00,100.06,100.06,100.025,100.025,269500000.0
2008-03-10 07:35:00,100.04,100.05,100.04,100.04,120300000.0
2008-03-10 07:36:00,100.04,100.06,100.04,100.05,191700000.0
2008-03-10 07:37:00,100.05,100.06,100.05,100.05,571100000.0
2008-03-10 07:38:00,100.05,100.06,100.04,100.05,598400000.0
2008-03-10 07:39:00,100.05,100.05,100.03,100.04,329500000.0
2008-03-10 07:40:00,100.04,100.04,100.01,100.02,363300000.0
2008-03-10 07:41:00,100.02,100.02,100.01,100.01,252500000.0
2008-03-10 07:42:00,100.01,100.03,100.01,100.02,297700000.0
2008-03-10 07:43:00,100.02,100.02,100.01,100.01,213600000.0
2008-03-10 07:44:00,100.01,100.02,100.01,100.01,113300000.0
2008-03-10 07:45:00,100.01,100.01,99.96,99.98,1011499999.0
2008-03-10 07:46:00,99.98,99.99,99.95,99.95,882700000.0
2008-03-10 07:47:00,99.95,99.97,99.9,99.945,1468200000.0
2008-03-10 07:48:00,99.94,99.97,99.935,99.96,402400000.0
2008-03-10 07:49:00,99.96,99.97,99.95,99.96,128300000.0
2008-03-10 07:50:00,99.96,99.97,99.93,99.94,148600000.0
2008-03-10 07:51:00,99.94,99.95,99.93,99.95,213600000.0
2008-03-10 07:52:00,99.95,99.99,99.95,99.99,167100000.0
2008-03-10 07:53:00,99.99,100.0,99.97,99.98,136500000.0
2008-03-10 07:54:00,99.98,100.01,99.98,100.0,171200000.0
2008-03-10 07:55:00,100.0,100.005,99.95,99.99,115300000.0
2008-03-10 07:56:00,99.99,100.0,99.98,100.0,171500000.0
2008-03-10 07:57:00,100.0,100.01,99.99,100.0,111900000.0
2008-03-10 07:58:00,100.0,100.0,99.93,99.93,238800000.0
2008-03-10 07:59:00,99.93,99.99,99.93,99.95,223600000.0
2008-03-10 08:00:00,99.95,99.96,99.93,99.94,767900000.0
2008-03-10 08:01:00,99.94,99.955,99.92,99.93,130600000.0
2008-03-10 08:02:00,99.93,99.96,99.925,99.95,234300000.0
2008-03-10 08:03:00,99.95,99.98,99.95,99.98,1063300000.0
2008-03-10 08:04:00,99.98,99.98,99.945,99.95,734400000.0
2008-03-10 08:05:00,99.95,99.98,99.95,99.97,78300000.0
2008-03-10 08:06:00,99.97,99.98,99.97,99.98,77200000.0
2008-03-10 08:07:00,99.98,99.99,99.96,99.97,148700000.0
2008-03-10 08:08:00,99.98,99.98,99.94,99.95,538400000.0
2008-03-10 08:09:00,99.95,99.975,99.95,99.95,130700000.0
2008-03-10 08:10:00,99.95,99.96,99.94,99.94,190700000.0
2008-03-10 08:11:00,99.94,99.95,99.93,99.94,72300000.0
2008-03-10 08:12:00,99.94,99.94,99.92,99.94,78000000.0
2008-03-10 08:13:00,99.94,99.94,99.92,99.93,73600000.0
2008-03-10 08:14:00,99.93,99.93,99.92,99.92,73200000.0
2008-03-10 08:15:00,99.92,99.935,99.92,99.93,91300000.0
2008-03-10 08:16:00,99.93,99.94,99.92,99.94,779700000.0
2008-03-10 08:17:00,99.94,99.95,99.94,99.94,327000000.0
2008-03-10 08:18:00,99.94,99.95,99.94,99.95,98900000.0
2008-03-10 08:19:00,99.95,99.96,99.94,99.945,103200000.0
2008-03-10 08:20:00,99.95,99.96,99.95,99.95,83500000.0
2008-03-10 08:21:00,99.95,99.96,99.95,99.96,234700000.0
2008-03-10 08:22:00,99.96,99.97,99.955,99.96,255700000.0
2008-03-10 08:23:00,99.96,99.96,99.96,99.96,89200000.0
2008-03-10 08:24:00,99.96,99.97,99.96,99.97,162800000.0
2008-03-10 08:25:00,99.97,99.97,99.95,99.95,80300000.0
2008-03-10 08:26:00,99.95,99.98,99.94,99.98,286800000.0
2008-03-10 08:27:00,99.98,99.98,99.96,99.96,75400000.0
2008-03-10 08:28:00,99.96,99.96,99.93,99.93,70800000.0
2008-03-10 08:29:00,99.93,99.95,99.92,99.94,101500000.0
2008-03-10 08:30:00,99.94,99.97,99.94,99.95,100200000.0
2008-03-10 08:31:00,99.95,99.98,99.95,99.96,995600000.0
2008-03-10 08:32:00,99.96,99.97,99.95,99.95,413400000.0
2008-03-10 08:33:00,99.95,99.97,99.94,99.96,478300000.0
2008-03-10 08:34:00,99.96,99.965,99.94,99.94,171200000.0
2008-03-10 08:35:00,99.94,99.96,99.94,99.96,166700000.0
2008-03-10 08:36:00,99.96,99.97,99.96,99.96,90000000.0
2008-03-10 08:37:00,99.96,99.97,99.92,99.955,295400000.0
2008-03-10 08:38:00,99.935,99.96,99.93,99.95,166600000.0
2008-03-10 08:39:00,99.95,99.96,99.895,99.92,128500000.0
2008-03-10 08:40:00,99.92,99.93,99.92,99.93,84000000.0
2008-03-10 08:41:00,99.93,99.93,99.91,99.91,69600000.0
2008-03-10 08:42:00,99.91,99.92,99.83,99.83,93000000.0
2008-03-10 08:43:00,99.83,99.84,99.79,99.8,82800000.0
2008-03-10 08:44:00,99.8,99.82,99.79,99.81,98100000.0
2008-03-10 08:45:00,99.81,99.84,99.8,99.82,122600000.0
2008-03-10 08:46:00,99.82,99.83,99.8,99.83,75300000.0
2008-03-10 08:47:00,99.83,99.86,99.83,99.84,86700000.0
2008-03-10 08:48:00,99.83,99.86,99.825,99.83,470300000.0
2008-03-10 08:49:00,99.83,99.85,99.83,99.85,68400000.0
2008-03-10 08:50:00,99.85,99.865,99.78,99.78,170400000.0
2008-03-10 08:51:00,99.78,99.835,99.775,99.835,891200000.0
2008-03-10 08:52:00,99.835,99.835,99.785,99.82,1210800001.0
2008-03-10 08:53:00,99.82,99.85,99.8,99.82,157400000.0
2008-03-10 08:54:00,99.83,99.85,99.81,99.84,109200000.0
2008-03-10 08:55:00,99.84,99.84,99.79,99.79,85600000.0
2008-03-10 08:56:00,99.79,99.84,99.79,99.84,430300000.0
2008-03-10 08:57:00,99.84,99.86,99.83,99.83,110700000.0
2008-03-10 08:58:00,99.83,99.89,99.83,99.89,162100000.0
2008-03-10 08:59:00,99.89,99.92,99.875,99.9,1386900000.0
2008-03-10 09:00:00,99.9,99.94,99.895,99.92,399800000.0
2008-03-10 09:01:00,99.92,99.93,99.91,99.92,69600000.0
2008-03-10 09:02:00,99.92,99.92,99.88,99.91,77700000.0
2008-03-10 09:03:00,99.91,99.91,99.9,99.91,100400000.0
2008-03-10 09:04:00,99.91,99.92,99.9,99.92,121200000.0
2008-03-10 09:05:00,99.92,99.92,99.91,99.91,71700000.0
2008-03-10 09:06:00,99.91,99.94,99.91,99.93,86100000.0
2008-03-10 09:07:00,99.93,99.95,99.915,99.925,147500000.0
2008-03-10 09:08:00,99.92,99.94,99.91,99.92,169500000.0
2008-03-10 09:09:00,99.92,99.94,99.91,99.92,104500000.0
2008-03-10 09:10:00,99.92,99.93,99.905,99.93,89900000.0
2008-03-10 09:11:00,99.93,99.93,99.86,99.865,119500000.0
2008-03-10 09:12:00,99.86,99.88,99.86,99.86,102900000.0
2008-03-10 09:13:00,99.86,99.87,99.83,99.83,119600000.0
2008-03-10 09:14:00,99.83,99.87,99.83,99.86,96000000.0
2008-03-10 09:15:00,99.86,99.87,99.81,99.82,187500000.0
2008-03-10 09:16:00,99.82,99.83,99.815,99.82,100900000.0
2008-03-10 09:17:00,99.82,99.825,99.785,99.82,164200000.0
2008-03-10 09:18:00,99.82,99.84,99.79,99.81,256000000.0
2008-03-10 09:19:00,99.81,99.82,99.79,99.82,185800000.0
2008-03-10 09:20:00,99.82,99.835,99.8,99.82,204700000.0
2008-03-10 09:21:00,99.82,99.84,99.815,99.83,107000000.0
2008-03-10 09:22:00,99.83,99.87,99.83,99.86,97500000.0
2008-03-10 09:23:00,99.87,99.87,99.85,99.86,82500000.0
2008-03-10 09:24:00,99.86,99.87,99.84,99.86,96900000.0
2008-03-10 09:25:00,99.86,99.89,99.86,99.89,160800000.0
2008-03-10 09:26:00,99.89,99.93,99.89,99.91,135000000.0
2008-03-10 09:27:00,99.915,99.98,99.91,99.98,189600000.0
2008-03-10 09:28:00,99.98,99.99,99.95,99.99,102600000.0
2008-03-10 09:29:00,99.99,100.02,99.97,100.01,122100000.0
2008-03-10 09:30:00,100.01,100.06,100.01,100.05,74000000.0
2008-03-10 09:31:00,100.05,100.05,99.98,100.0,70600000.0
2008-03-10 09:32:00,100.0,100.0,99.93,99.96,110000000.0
2008-03-10 09:33:00,99.96,99.99,99.96,99.98,67200000.0
2008-03-10 09:34:00,99.98,100.01,99.98,100.0,66100000.0
2008-03-10 09:35:00,100.0,100.02,99.99,100.0,76700000.0
2008-03-10 09:36:00,100.0,100.0,99.98,99.98,69300000.0
2008-03-10 09:37:00,99.98,99.99,99.98,99.98,68700000.0
2008-03-10 09:38:00,99.98,99.98,99.93,99.95,89900000.0
2008-03-10 09:39:00,99.95,99.97,99.94,99.97,80400000.0
2008-03-10 09:40:00,99.97,99.97,99.95,99.96,92600000.0
2008-03-10 09:41:00,99.96,99.97,99.91,99.93,72900000.0
2008-03-10 09:42:00,99.93,99.93,99.91,99.93,67000000.0
2008-03-10 09:43:00,99.93,99.93,99.92,99.92,72900000.0
2008-03-10 09:44:00,99.92,99.94,99.92,99.93,78300000.0
2008-03-10 09:45:00,99.93,99.94,99.92,99.94,71000000.0
2008-03-10 09:46:00,99.94,99.95,99.91,99.95,68900000.0
2008-03-10 09:47:00,99.95,99.99,99.94,99.96,69300000.0
2008-03-10 09:48:00,99.96,100.02,99.96,100.015,61600000.0
2008-03-10 09:49:00,100.015,100.02,99.98,99.98,50600000.0
2008-03-10 09:50:00,99.99,100.0,99.98,99.99,35300000.0
2008-03-10 09:51:00,99.99,99.99,99.95,99.95,57100000.0
2008-03-10 09:52:00,99.95,99.96,99.93,99.94,32300000.0
2008-03-10 09:53:00,99.94,99.95,99.935,99.95,9400000.0
2008-03-10 09:54:00,99.95,99.95,99.94,99.94,13700000.0
2008-03-10 09:55:00,99.935,99.94,99.91,99.91,25000000.0
2008-03-10 09:56:00,99.91,99.92,99.91,99.92,40700000.0
2008-03-10 09:57:00,99.92,99.96,99.92,99.95,66000000.0
2008-03-10 09:58:00,99.95,99.95,99.93,99.94,42600000.0
2008-03-10 09:59:00,99.94,99.98,99.94,99.97,59200000.0
2008-03-10 10:00:00,99.97,99.98,99.95,99.97,49000000.0
2008-03-10 10:01:00,99.97,99.97,99.96,99.96,50900000.0
2008-03-10 10:02:00,99.96,99.97,99.96,99.96,84400000.0
2008-03-10 10:03:00,99.96,99.99,99.96,99.99,72200000.0
2008-03-10 10:04:00,99.99,100.035,99.98,100.035,44100000.0
2008-03-10 10:05:00,100.02,100.05,100.02,100.05,17200000.0
2008-03-10 10:06:00,100.05,100.13,100.05,100.07,78000000.0
2008-03-10 10:07:00,100.07,100.13,100.06,100.11,82300000.0
2008-03-10 10:08:00,100.11,100.17,100.1,100.14,87000000.0
2008-03-10 10:09:00,100.14,100.14,100.095,100.095,77500000.0
2008-03-10 10:10:00,100.1,100.13,100.1,100.12,74100000.0
2008-03-10 10:11:00,100.12,100.12,100.09,100.1,66000000.0
2008-03-10 10:12:00,100.1,100.105,100.08,100.09,76100000.0
2008-03-10 10:13:00,100.09,100.1,100.07,100.08,84500000.0
2008-03-10 10:14:00,100.07,100.08,100.06,100.08,68100000.0
2008-03-10 10:15:00,100.08,100.1,100.07,100.09,65800000.0
2008-03-10 10:16:00,100.09,100.1,100.08,100.1,65700000.0
2008-03-10 10:17:00,100.1,100.1,100.08,100.09,64600000.0
2008-03-10 10:18:00,100.09,100.1,100.08,100.09,72100000.0
2008-03-10 10:19:00,100.09,100.09,100.07,100.07,69300000.0
2008-03-10 10:20:00,100.07,100.07,100.06,100.07,84300000.0
2008-03-10 10:21:00,100.07,100.09,100.05,100.09,96100000.0
2008-03-10 10:22:00,100.09,100.09,100.07,100.08,72900000.0
2008-03-10 10:23:00,100.08,100.08,100.03,100.04,75400000.0
2008-03-10 10:24:00,100.04,100.05,99.99,100.04,99200000.0
2008-03-10 10:25:00,100.04,100.06,100.03,100.05,73900000.0
2008-03-10 10:26:00,100.05,100.05,100.01,100.03,78100000.0
2008-03-10 10:27:00,100.02,100.03,100.0,100.005,110700000.0
2008-03-10 10:28:00,100.005,100.005,99.94,99.95,329700000.0
2008-03-10 10:29:00,99.95,99.97,99.92,99.94,209700000.0
2008-03-10 10:30:00,99.94,99.94,99.91,99.92,67200000.0
2008-03-10 10:31:00,99.92,99.94,99.91,99.93,70100000.0
2008-03-10 10:32:00,99.93,99.94,99.92,99.93,64900000.0
2008-03-10 10:33:00,99.93,99.94,99.92,99.93,70300000.0
2008-03-10 10:34:00,99.93,99.93,99.9,99.91,68000000.0
2008-03-10 10:35:00,99.91,99.97,99.91,99.97,70800000.0
2008-03-10 10:36:00,99.97,99.97,99.94,99.97,69700000.0
2008-03-10 10:37:00,99.97,100.0,99.97,99.98,64600000.0
2008-03-10 10:38:00,99.98,99.98,99.95,99.95,75600000.0
2008-03-10 10:39:00,99.95,99.96,99.94,99.94,71200000.0
2008-03-10 10:40:00,99.94,99.96,99.94,99.94,65200000.0
2008-03-10 10:41:00,99.94,99.96,99.93,99.95,70600000.0
2008-03-10 10:42:00,99.95,99.96,99.93,99.94,87000000.0
2008-03-10 10:43:00,99.94,99.94,99.9,99.9,78500000.0
2008-03-10 10:44:00,99.9,99.91,99.85,99.88,111700000.0
2008-03-10 10:45:00,99.88,99.92,99.88,99.9,163800000.0
2008-03-10 10:46:00,99.9,99.93,99.87,99.92,170700000.0
2008-03-10 10:47:00,99.92,99.94,99.875,99.905,112200000.0
2008-03-10 10:48:00,99.905,99.92,99.905,99.92,31600000.0
2008-03-10 10:49:00,99.88,99.89,99.865,99.88,223500000.0
2008-03-10 10:50:00,99.88,99.91,99.88,99.88,68200000.0
2008-03-10 10:51:00,99.88,99.89,99.87,99.89,94900000.0
2008-03-10 10:52:00,99.89,99.89,99.85,99.88,96700000.0
2008-03-10 10:53:00,99.88,99.9,99.87,99.89,79200000.0
2008-03-10 10:54:00,99.89,99.89,99.88,99.88,67200000.0
2008-03-10 10:55:00,99.88,99.9,99.87,99.88,110200000.0
2008-03-10 10:56:00,99.88,99.89,99.87,99.89,82400000.0
2008-03-10 10:57:00,99.89,99.89,99.85,99.86,83600000.0
2008-03-10 10:58:00,99.86,99.86,99.84,99.86,90400000.0
2008-03-10 10:59:00,99.86,99.86,99.835,99.835,74700000.0
2008-03-10 11:00:00,99.835,99.86,99.83,99.85,76800000.0
2008-03-10 11:01:00,99.85,99.85,99.8,99.8,103600000.0
2008-03-10 11:02:00,99.8,99.83,99.8,99.81,87700000.0
2008-03-10 11:03:00,99.81,99.84,99.8,99.8,107500000.0
2008-03-10 11:04:00,99.8,99.83,99.8,99.83,82400000.0
2008-03-10 11:05:00,99.83,99.83,99.81,99.81,83100000.0
2008-03-10 11:06:00,99.81,99.82,99.79,99.79,66800000.0
2008-03-10 11:07:00,99.79,99.81,99.79,99.8,190900000.0
2008-03-10 11:08:00,99.8,99.81,99.785,99.8,315400000.0
2008-03-10 11:09:00,99.8,99.82,99.8,99.81,94700000.0
2008-03-10 11:10:00,99.81,99.83,99.81,99.82,121200000.0
2008-03-10 11:11:00,99.82,99.82,99.775,99.78,425000000.0
2008-03-10 11:12:00,99.78,99.78,99.76,99.76,231300000.0
2008-03-10 11:13:00,99.76,99.77,99.76,99.76,169800000.0
2008-03-10 11:14:00,99.76,99.8,99.76,99.78,251600000.0
2008-03-10 11:15:00,99.785,99.82,99.78,99.82,178900000.0
2008-03-10 11:16:00,99.82,99.83,99.78,99.8,101600000.0
2008-03-10 11:17:00,99.8,99.85,99.8,99.81,141600000.0
2008-03-10 11:18:00,99.81,99.83,99.8,99.83,121100000.0
2008-03-10 11:19:00,99.83,99.87,99.82,99.87,73600000.0
2008-03-10 11:20:00,99.87,99.87,99.84,99.85,84500000.0
2008-03-10 11:21:00,99.85,99.875,99.85,99.875,69400000.0
2008-03-10 11:22:00,99.875,99.89,99.87,99.88,68100000.0
2008-03-10 11:23:00,99.9,99.91,99.87,99.87,164900000.0
2008-03-10 11:24:00,99.87,99.88,99.87,99.88,113400000.0
2008-03-10 11:25:00,99.88,99.88,99.855,99.87,427500000.0
2008-03-10 11:26:00,99.87,99.89,99.87,99.885,356500000.0
2008-03-10 11:27:00,99.885,99.9,99.87,99.89,342500000.0
2008-03-10 11:28:00,99.89,99.9,99.84,99.86,561700000.0
2008-03-10 11:29:00,99.86,99.87,99.825,99.83,105800000.0
2008-03-10 11:30:00,99.83,99.845,99.815,99.84,421600000.0
2008-03-10 11:31:00,99.84,99.88,99.83,99.84,553000000.0
2008-03-10 11:32:00,99.84,99.84,99.8,99.81,942400000.0
2008-03-10 11:33:00,99.81,99.81,99.79,99.8,584300000.0
2008-03-10 11:34:00,99.8,99.82,99.795,99.8,86400000.0
2008-03-10 11:35:00,99.8,99.805,99.765,99.765,142100000.0
2008-03-10 11:36:00,99.765,99.785,99.76,99.76,159500000.0
2008-03-10 11:37:00,99.76,99.79,99.76,99.78,568100000.0
2008-03-10 11:38:00,99.78,99.79,99.77,99.78,135700000.0
2008-03-10 11:39:00,99.78,99.79,99.77,99.78,72900000.0
2008-03-10 11:40:00,99.78,99.81,99.77,99.8,77900000.0
2008-03-10 11:41:00,99.8,99.81,99.77,99.78,90000000.0
2008-03-10 11:42:00,99.78,99.78,99.75,99.78,76800000.0
2008-03-10 11:43:00,99.78,99.78,99.74,99.75,88000000.0
2008-03-10 11:44:00,99.75,99.76,99.73,99.76,74700000.0
2008-03-10 11:45:00,99.76,99.77,99.745,99.76,169700000.0
2008-03-10 11:46:00,99.76,99.81,99.76,99.8,81600000.0
2008-03-10 11:47:00,99.8,99.8,99.76,99.8,75600000.0
2008-03-10 11:48:00,99.8,99.82,99.79,99.81,72500000.0
2008-03-10 11:49:00,99.8,99.82,99.79,99.82,86800000.0
2008-03-10 11:50:00,99.82,99.82,99.8,99.805,88800000.0
2008-03-10 11:51:00,99.805,99.83,99.8,99.83,79500000.0
2008-03-10 11:52:00,99.83,99.86,99.81,99.825,76200000.0
2008-03-10 11:53:00,99.83,99.83,99.77,99.79,73700000.0
2008-03-10 11:54:00,99.79,99.82,99.79,99.8,155700000.0
2008-03-10 11:55:00,99.8,99.8,99.76,99.76,66700000.0
2008-03-10 11:56:00,99.76,99.76,99.75,99.76,68900000.0
2008-03-10 11:57:00,99.76,99.76,99.75,99.75,66900000.0
2008-03-10 11:58:00,99.75,99.75,99.7,99.7,69100000.0
2008-03-10 11:59:00,99.7,99.71,99.69,99.71,73200000.0
2008-03-10 12:00:00,99.71,99.72,99.71,99.72,65200000.0
2008-03-10 12:01:00,99.72,99.76,99.72,99.74,66900000.0
2008-03-10 12:02:00,99.74,99.75,99.73,99.74,65200000.0
2008-03-10 12:03:00,99.74,99.765,99.74,99.75,65200000.0
2008-03-10 12:04:00,99.76,99.76,99.75,99.76,68400000.0
2008-03-10 12:05:00,99.76,99.8,99.75,99.78,77500000.0
2008-03-10 12:06:00,99.78,99.795,99.77,99.77,76800000.0
2008-03-10 12:07:00,99.77,99.8,99.77,99.79,76100000.0
2008-03-10 12:08:00,99.79,99.8,99.78,99.8,103300000.0
2008-03-10 12:09:00,99.8,99.8,99.785,99.79,86200000.0
2008-03-10 12:10:00,99.79,99.82,99.79,99.79,71800000.0
2008-03-10 12:11:00,99.79,99.87,99.79,99.87,77500000.0
2008-03-10 12:12:00,99.88,99.88,99.83,99.84,72300000.0
2008-03-10 12:13:00,99.84,99.855,99.815,99.815,68400000.0
2008-03-10 12:14:00,99.815,99.86,99.81,99.86,55800000.0
2008-03-10 12:15:00,99.86,99.87,99.83,99.86,80600000.0
2008-03-10 12:16:00,99.86,99.87,99.835,99.835,83800000.0
2008-03-10 12:17:00,99.835,99.85,99.82,99.83,68900000.0
2008-03-10 12:18:00,99.825,99.84,99.8,99.83,78600000.0
2008-03-10 12:19:00,99.83,99.85,99.8,99.845,73900000.0
2008-03-10 12:20:00,99.845,99.86,99.82,99.845,71700000.0
2008-03-10 12:21:00,99.845,99.88,99.845,99.86,66500000.0
2008-03-10 12:22:00,99.86,99.89,99.835,99.88,67200000.0
2008-03-10 12:23:00,99.88,99.89,99.87,99.88,85300000.0
2008-03-10 12:24:00,99.88,99.91,99.87,99.89,75700000.0
2008-03-10 12:25:00,99.89,99.94,99.88,99.94,80500000.0
2008-03-10 12:26:00,99.94,99.94,99.89,99.89,70800000.0
2008-03-10 12:27:00,99.89,99.89,99.87,99.88,67700000.0
2008-03-10 12:28:00,99.88,99.91,99.87,99.87,66200000.0
2008-03-10 12:29:00,99.87,99.88,99.85,99.85,65500000.0
2008-03-10 12:30:00,99.85,99.87,99.84,99.85,74800000.0
2008-03-10 12:31:00,99.85,99.86,99.81,99.82,71200000.0
2008-03-10 12:32:00,99.82,99.83,99.79,99.81,80400000.0
2008-03-10 12:33:00,99.8,99.82,99.78,99.79,75500000.0
2008-03-10 12:34:00,99.79,99.8,99.78,99.78,224600000.0
2008-03-10 12:35:00,99.78,99.79,99.78,99.78,240700000.0
2008-03-10 12:36:00,99.78,99.78,99.74,99.77,76900000.0
2008-03-10 12:37:00,99.77,99.8,99.76,99.8,80200000.0
2008-03-10 12:38:00,99.8,99.85,99.785,99.84,70000000.0
2008-03-10 12:39:00,99.84,99.85,99.81,99.81,61700000.0
2008-03-10 12:40:00,99.81,99.85,99.8,99.83,76300000.0
2008-03-10 12:41:00,99.83,99.84,99.82,99.83,66400000.0
2008-03-10 12:42:00,99.83,99.85,99.82,99.84,67700000.0
2008-03-10 12:43:00,99.84,99.88,99.84,99.87,67400000.0
2008-03-10 12:44:00,99.87,99.88,99.85,99.86,86400000.0
2008-03-10 12:45:00,99.86,99.87,99.83,99.83,97300000.0
2008-03-10 12:46:00,99.83,99.83,99.8,99.8,95400000.0
2008-03-10 12:47:00,99.8,99.84,99.8,99.84,69000000.0
2008-03-10 12:48:00,99.84,99.85,99.83,99.85,65400000.0
2008-03-10 12:49:00,99.85,99.87,99.83,99.84,73200000.0
2008-03-10 12:50:00,99.84,99.84,99.83,99.84,65900000.0
2008-03-10 12:51:00,99.84,99.85,99.82,99.82,66000000.0
2008-03-10 12:52:00,99.82,99.82,99.81,99.82,65600000.0
2008-03-10 12:53:00,99.82,99.82,99.8,99.82,74400000.0
2008-03-10 12:54:00,99.82,99.85,99.82,99.84,77100000.0
2008-03-10 12:55:00,99.84,99.88,99.83,99.88,72200000.0
2008-03-10 12:56:00,99.88,99.89,99.86,99.87,63500000.0
2008-03-10 12:57:00,99.87,99.88,99.85,99.855,66300000.0
2008-03-10 12:58:00,99.855,99.88,99.84,99.87,84200000.0
2008-03-10 12:59:00,99.87,99.88,99.85,99.86,68400000.0
2008-03-10 13:00:00,99.86,99.87,99.86,99.87,75200000.0
2008-03-10 13:01:00,99.87,99.89,99.87,99.88,66500000.0
2008-03-10 13:02:00,99.88,99.89,99.88,99.885,63200000.0
2008-03-10 13:03:00,99.885,99.9,99.865,99.865,79000000.0
2008-03-10 13:04:00,99.865,99.885,99.84,99.87,196500000.0
2008-03-10 13:05:00,99.87,99.87,99.84,99.84,161100000.0
2008-03-10 13:06:00,99.84,99.85,99.825,99.825,443500000.0
2008-03-10 13:07:00,99.825,99.885,99.825,99.885,285100000.0
2008-03-10 13:08:00,99.885,99.895,99.86,99.885,230000000.0
2008-03-10 13:09:00,99.885,99.9,99.875,99.885,210400000.0
2008-03-10 13:10:00,99.885,99.925,99.885,99.905,347600000.0
2008-03-10 13:11:00,99.915,99.915,99.885,99.885,368300000.0
2008-03-10 13:12:00,99.885,99.925,99.875,99.915,445600000.0
2008-03-10 13:13:00,99.915,99.925,99.89,99.895,243500000.0
2008-03-10 13:14:00,99.9,99.905,99.885,99.9,315400000.0
2008-03-10 13:15:00,99.9,99.925,99.895,99.91,323600000.0
2008-03-10 13:16:00,99.91,99.935,99.895,99.935,325700000.0
2008-03-10 13:17:00,99.935,99.945,99.87,99.87,295100000.0
2008-03-10 13:18:00,99.87,99.88,99.85,99.88,175000000.0
2008-03-10 13:19:00,99.88,99.905,99.87,99.9,268700000.0
2008-03-10 13:20:00,99.895,99.915,99.88,99.905,245300000.0
2008-03-10 13:21:00,99.905,99.965,99.905,99.965,418700000.0
2008-03-10 13:22:00,99.965,100.015,99.95,99.995,269700000.0
2008-03-10 13:23:00,100.0,100.005,99.975,99.975,253000000.0
2008-03-10 13:24:00,99.975,100.0,99.975,99.985,383500000.0
2008-03-10 13:25:00,99.985,99.99,99.97,99.975,263200000.0
2008-03-10 13:26:00,99.975,99.985,99.94,99.95,300700000.0
2008-03-10 13:27:00,99.95,99.965,99.915,99.935,231200000.0
2008-03-10 13:28:00,99.935,99.95,99.885,99.905,469300000.0
2008-03-10 13:29:00,99.905,99.91,99.82,99.835,373700000.0
2008-03-10 13:30:00,99.83,99.905,99.825,99.9,91000000.0
2008-03-10 13:31:00,99.89,99.925,99.89,99.92,208200000.0
2008-03-10 13:32:00,99.92,99.935,99.865,99.865,93900000.0
2008-03-10 13:33:00,99.865,99.91,99.845,99.905,126200000.0
2008-03-10 13:34:00,99.905,99.92,99.885,99.915,99500000.0
2008-03-10 13:35:00,99.915,99.915,99.89,99.9,194500000.0
2008-03-10 13:36:00,99.9,99.915,99.87,99.88,289300000.0
2008-03-10 13:37:00,99.88,99.93,99.875,99.895,204400000.0
2008-03-10 13:38:00,99.9,99.915,99.885,99.89,66700000.0
2008-03-10 13:39:00,99.89,99.89,99.84,99.84,160900000.0
2008-03-10 13:40:00,99.84,99.85,99.815,99.825,232500000.0
2008-03-10 13:41:00,99.825,99.875,99.825,99.855,282600000.0
2008-03-10 13:42:00,99.855,99.86,99.83,99.86,190000000.0
2008-03-10 13:43:00,99.86,99.895,99.84,99.865,155500000.0
2008-03-10 13:44:00,99.865,99.875,99.825,99.835,348800000.0
2008-03-10 13:45:00,99.835,99.855,99.82,99.83,203000000.0
2008-03-10 13:46:00,99.83,99.83,99.775,99.8,237300000.0
2008-03-10 13:47:00,99.8,99.805,99.775,99.78,283700000.0
2008-03-10 13:48:00,99.78,99.8,99.775,99.8,216900000.0
2008-03-10 13:49:00,99.8,99.85,99.8,99.85,89000000.0
2008-03-10 13:50:00,99.85,99.9,99.84,99.88,81500000.0
2008-03-10 13:51:00,99.88,99.89,99.865,99.87,355700000.0
2008-03-10 13:52:00,99.87,99.87,99.84,99.845,465200000.0
2008-03-10 13:53:00,99.845,99.855,99.805,99.82,711200000.0
2008-03-10 13:54:00,99.82,99.82,99.805,99.815,264600000.0
2008-03-10 13:55:00,99.82,99.86,99.815,99.855,45500000.0
2008-03-10 13:56:00,99.845,99.88,99.845,99.865,63100000.0
2008-03-10 13:57:00,99.865,99.87,99.835,99.85,43300000.0
2008-03-10 13:58:00,99.85,99.88,99.85,99.875,43000000.0
2008-03-10 13:59:00,99.875,99.89,99.865,99.89,42600000.0
2008-03-10 14:00:00,99.885,99.955,99.875,99.955,43400000.0
2008-03-10 14:01:00,99.965,99.99,99.92,99.975,51600000.0
2008-03-10 14:02:00,99.975,99.975,99.93,99.93,46900000.0
2008-03-10 14:03:00,99.93,99.995,99.925,99.995,138500000.0
2008-03-10 14:04:00,100.0,100.03,99.99,100.02,64700000.0
2008-03-10 14:05:00,100.015,100.03,100.0,100.02,74900000.0
2008-03-10 14:06:00,100.02,100.02,99.95,99.95,73200000.0
2008-03-10 14:07:00,99.95,99.97,99.95,99.965,58600000.0
2008-03-10 14:08:00,99.965,99.98,99.96,99.97,64800000.0
2008-03-10 14:09:00,99.97,99.99,99.945,99.98,79000000.0
2008-03-10 14:10:00,99.98,99.99,99.965,99.99,94000000.0
2008-03-10 14:11:00,99.99,100.025,99.98,100.0,81700000.0
2008-03-10 14:12:00,100.0,100.05,99.99,100.03,89300000.0
2008-03-10 14:13:00,100.035,100.06,100.025,100.05,78700000.0
2008-03-10 14:14:00,100.05,100.08,100.04,100.05,70700000.0
2008-03-10 14:15:00,100.05,100.07,100.05,100.06,107400000.0
2008-03-10 14:16:00,100.06,100.07,100.04,100.06,71000000.0
2008-03-10 14:17:00,100.06,100.11,100.06,100.1,79200000.0
2008-03-10 14:18:00,100.1,100.11,100.08,100.08,65600000.0
2008-03-10 14:19:00,100.08,100.11,100.08,100.1,75300000.0
2008-03-10 14:20:00,100.1,100.1,100.07,100.07,68900000.0
2008-03-10 14:21:00,100.07,100.08,100.04,100.05,94400000.0
2008-03-10 14:22:00,100.05,100.07,100.03,100.04,86600000.0
2008-03-10 14:23:00,100.04,100.06,100.02,100.02,69200000.0
2008-03-10 14:24:00,100.02,100.05,100.02,100.05,88200000.0
2008-03-10 14:25:00,100.05,100.05,100.02,100.03,81000000.0
2008-03-10 14:26:00,100.03,100.04,100.01,100.02,87500000.0
2008-03-10 14:27:00,100.02,100.02,99.99,100.01,88100000.0
2008-03-10 14:28:00,100.01,100.03,99.99,99.99,75500000.0
2008-03-10 14:29:00,99.99,100.01,99.96,99.98,89700000.0
2008-03-10 14:30:00,99.98,99.99,99.855,99.88,105300000.0
2008-03-10 14:31:00,99.88,99.93,99.87,99.91,78900000.0
2008-03-10 14:32:00,99.91,99.95,99.88,99.91,81600000.0
2008-03-10 14:33:00,99.91,99.94,99.89,99.92,81900000.0
2008-03-10 14:34:00,99.92,99.93,99.88,99.88,79900000.0
2008-03-10 14:35:00,99.88,99.91,99.83,99.85,71400000.0
2008-03-10 14:36:00,99.85,99.87,99.8,99.84,89400000.0
2008-03-10 14:37:00,99.84,99.86,99.81,99.86,67800000.0
2008-03-10 14:38:00,99.86,99.87,99.81,99.83,68500000.0
2008-03-10 14:39:00,99.83,99.86,99.82,99.83,66900000.0
2008-03-10 14:40:00,99.82,99.86,99.8,99.835,76700000.0
2008-03-10 14:41:00,99.835,99.84,99.8,99.81,83500000.0
2008-03-10 14:42:00,99.81,99.83,99.8,99.83,81900000.0
2008-03-10 14:43:00,99.83,99.9,99.81,99.9,74300000.0
2008-03-10 14:44:00,99.9,99.92,99.9,99.91,74300000.0
2008-03-10 14:45:00,99.91,99.92,99.88,99.92,75100000.0
2008-03-10 14:46:00,99.92,99.96,99.91,99.95,79600000.0
2008-03-10 14:47:00,99.95,99.96,99.94,99.95,86800000.0
2008-03-10 14:48:00,99.95,99.95,99.92,99.925,87700000.0
2008-03-10 14:49:00,99.925,99.96,99.925,99.95,72300000.0
2008-03-10 14:50:00,99.95,99.98,99.94,99.98,75200000.0
2008-03-10 14:51:00,99.98,99.99,99.93,99.94,74200000.0
2008-03-10 14:52:00,99.94,99.96,99.93,99.94,68900000.0
2008-03-10 14:53:00,99.94,99.98,99.94,99.96,70700000.0
2008-03-10 14:54:00,99.95,100.0,99.95,99.98,77000000.0
2008-03-10 14:55:00,99.95,99.99,99.95,99.965,98500000.0
2008-03-10 14:56:00,99.965,99.99,99.96,99.98,66100000.0
2008-03-10 14:57:00,99.98,99.98,99.93,99.93,78500000.0
2008-03-10 14:58:00,99.94,99.95,99.93,99.94,69900000.0
2008-03-10 14:59:00,99.94,99.97,99.92,99.97,68400000.0
2008-03-10 15:00:00,99.96,99.96,99.93,99.94,77600000.0
2008-03-10 15:01:00,99.94,99.95,99.905,99.91,74000000.0
2008-03-10 15:02:00,99.91,99.95,99.9,99.92,78300000.0
2008-03-10 15:03:00,99.92,99.95,99.92,99.93,121800000.0
2008-03-10 15:04:00,99.93,99.94,99.91,99.92,90000000.0
2008-03-10 15:05:00,99.92,99.93,99.91,99.91,78400000.0
2008-03-10 15:06:00,99.91,99.92,99.9,99.92,84100000.0
2008-03-10 15:07:00,99.92,99.92,99.9,99.92,78700000.0
2008-03-10 15:08:00,99.92,99.93,99.91,99.92,82500000.0
2008-03-10 15:09:00,99.92,99.94,99.91,99.92,90400000.0
2008-03-10 15:10:00,99.92,99.94,99.92,99.93,71100000.0
2008-03-10 15:11:00,99.93,99.93,99.91,99.91,93400000.0
2008-03-10 15:12:00,99.91,99.94,99.91,99.94,76800000.0
2008-03-10 15:13:00,99.94,99.94,99.92,99.94,71900000.0
2008-03-10 15:14:00,99.94,99.95,99.93,99.95,68100000.0
2008-03-10 15:15:00,99.95,99.95,99.92,99.92,71400000.0
2008-03-10 15:16:00,99.92,99.94,99.92,99.93,81800000.0
2008-03-10 15:17:00,99.93,99.96,99.92,99.95,74200000.0
2008-03-10 15:18:00,99.95,99.95,99.925,99.94,124400000.0
2008-03-10 15:19:00,99.94,99.97,99.94,99.955,71100000.0
2008-03-10 15:20:00,99.97,99.99,99.96,99.97,66400000.0
2008-03-10 15:21:00,99.97,99.99,99.97,99.98,76400000.0
2008-03-10 15:22:00,99.98,99.99,99.95,99.98,67300000.0
2008-03-10 15:23:00,99.98,99.99,99.97,99.99,66800000.0
2008-03-10 15:24:00,99.98,100.0,99.98,99.99,92300000.0
2008-03-10 15:25:00,99.99,100.01,99.99,100.0,72900000.0
2008-03-10 15:26:00,100.0,100.0,99.99,99.99,68500000.0
2008-03-10 15:27:00,100.0,100.07,99.99,100.06,91300000.0
2008-03-10 15:28:00,100.06,100.07,100.04,100.04,74300000.0
2008-03-10 15:29:00,100.04,100.06,100.03,100.05,119700000.0
2008-03-10 15:30:00,100.05,100.05,100.015,100.04,299700000.0
2008-03-10 15:31:00,100.04,100.05,100.025,100.025,256100000.0
2008-03-10 15:32:00,100.025,100.05,100.0,100.03,159900000.0
2008-03-10 15:33:00,100.03,100.03,99.99,99.99,69900000.0
2008-03-10 15:34:00,99.99,100.01,99.98,99.99,106400000.0
2008-03-10 15:35:00,99.99,100.01,99.98,99.99,111700000.0
2008-03-10 15:36:00,99.99,99.99,99.96,99.97,64500000.0
2008-03-10 15:37:00,99.97,99.99,99.97,99.98,99700000.0
2008-03-10 15:38:00,99.98,99.98,99.94,99.95,63600000.0
2008-03-10 15:39:00,99.95,99.98,99.93,99.95,66500000.0
2008-03-10 15:40:00,99.95,99.95,99.92,99.93,66400000.0
2008-03-10 15:41:00,99.93,99.94,99.9,99.92,67400000.0
2008-03-10 15:42:00,99.92,99.94,99.91,99.92,82200000.0
2008-03-10 15:43:00,99.92,99.95,99.91,99.94,108300000.0
2008-03-10 15:44:00,99.94,99.98,99.93,99.96,74300000.0
2008-03-10 15:45:00,99.96,99.97,99.94,99.96,66900000.0
2008-03-10 15:46:00,99.96,99.99,99.95,99.98,104100000.0
2008-03-10 15:47:00,99.98,99.99,99.97,99.97,106100000.0
2008-03-10 15:48:00,99.97,99.98,99.94,99.98,64600000.0
2008-03-10 15:49:00,99.98,99.99,99.95,99.96,80200000.0
2008-03-10 15:50:00,99.96,99.96,99.94,99.94,86700000.0
2008-03-10 15:51:00,99.94,99.95,99.915,99.925,412800000.0
2008-03-10 15:52:00,99.925,99.93,99.91,99.93,379500000.0
2008-03-10 15:53:00,99.93,99.95,99.91,99.93,120400000.0
2008-03-10 15:54:00,99.93,99.95,99.9,99.91,77300000.0
2008-03-10 15:55:00,99.91,99.92,99.895,99.9,70900000.0
2008-03-10 15:56:00,99.9,99.9,99.87,99.88,74200000.0
2008-03-10 15:57:00,99.88,99.88,99.84,99.87,175200000.0
2008-03-10 15:58:00,99.87,99.88,99.86,99.88,85200000.0
2008-03-10 15:59:00,99.88,99.91,99.87,99.895,397700000.0
2008-03-10 16:00:00,99.895,99.97,99.895,99.95,407100000.0
2008-03-10 16:01:00,99.95,99.98,99.93,99.97,66100000.0
2008-03-10 16:02:00,99.98,100.0,99.96,99.99,69000000.0
2008-03-10 16:03:00,99.99,100.0,99.96,99.97,67100000.0
2008-03-10 16:04:00,99.97,99.97,99.91,99.91,184100000.0
2008-03-10 16:05:00,99.91,99.98,99.91,99.96,79200000.0
2008-03-10 16:06:00,99.96,100.0,99.94,99.98,76400000.0
2008-03-10 16:07:00,99.98,99.99,99.96,99.98,72700000.0
2008-03-10 16:08:00,99.98,100.02,99.96,100.0,107500000.0
2008-03-10 16:09:00,100.0,100.015,99.94,99.95,91300000.0
2008-03-10 16:10:00,99.95,99.99,99.935,99.99,88400000.0
2008-03-10 16:11:00,99.99,100.005,99.96,100.005,77000000.0
2008-03-10 16:12:00,100.005,100.005,99.97,99.97,68200000.0
2008-03-10 16:13:00,99.97,100.01,99.97,99.99,87600000.0
2008-03-10 16:14:00,99.99,99.995,99.95,99.99,69100000.0
2008-03-10 16:15:00,99.99,100.04,99.98,100.0,95500000.0
2008-03-10 16:16:00,99.99,100.01,99.95,99.96,93300000.0
2008-03-10 16:17:00,99.96,100.02,99.96,99.97,72000000.0
2008-03-10 16:18:00,99.97,99.99,99.965,99.97,70600000.0
2008-03-10 16:19:00,99.97,100.03,99.96,100.0,94800000.0
2008-03-10 16:20:00,100.0,100.01,99.97,99.98,79300000.0
2008-03-10 16:21:00,99.99,100.0,99.96,99.98,82800000.0
2008-03-10 16:22:00,99.98,100.0,99.96,99.97,77500000.0
2008-03-10 16:23:00,99.97,100.0,99.97,99.98,73200000.0
2008-03-10 16:24:00,99.98,100.025,99.98,99.99,75300000.0
2008-03-10 16:25:00,99.99,100.03,99.99,100.01,78500000.0
2008-03-10 16:26:00,100.01,100.03,99.99,100.03,64700000.0
2008-03-10 16:27:00,100.03,100.04,99.99,100.0,70500000.0
2008-03-10 16:28:00,100.0,100.03,100.0,100.01,83100000.0
2008-03-10 16:29:00,100.01,100.05,100.0,100.04,70500000.0
2008-03-10 16:30:00,100.04,100.08,100.025,100.08,93000000.0
2008-03-10 16:31:00,100.08,100.09,100.06,100.08,73500000.0
2008-03-10 16:32:00,100.08,100.08,100.05,100.07,83000000.0
2008-03-10 16:33:00,100.07,100.09,100.06,100.09,95600000.0
2008-03-10 16:34:00,100.09,100.14,100.08,100.12,78200000.0
2008-03-10 16:35:00,100.12,100.13,100.08,100.085,79400000.0
2008-03-10 16:36:00,100.085,100.15,100.085,100.15,69100000.0
2008-03-10 16:37:00,100.15,100.16,100.08,100.08,89900000.0
2008-03-10 16:38:00,100.07,100.11,100.07,100.07,69200000.0
2008-03-10 16:39:00,100.07,100.09,100.04,100.07,153200000.0
2008-03-10 16:40:00,100.07,100.09,100.06,100.09,97600000.0
2008-03-10 16:41:00,100.09,100.09,100.04,100.07,100100000.0
2008-03-10 16:42:00,100.07,100.08,100.035,100.07,65200000.0
2008-03-10 16:43:00,100.06,100.08,100.05,100.08,132200000.0
2008-03-10 16:44:00,100.06,100.08,100.055,100.08,117500000.0
2008-03-10 16:45:00,100.08,100.1,100.07,100.1,71200000.0
2008-03-10 16:46:00,100.1,100.13,100.09,100.13,82900000.0
2008-03-10 16:47:00,100.13,100.15,100.11,100.11,114900000.0
2008-03-10 16:48:00,100.11,100.18,100.11,100.15,87600000.0
2008-03-10 16:49:00,100.14,100.17,100.12,100.13,74300000.0
2008-03-10 16:50:00,100.13,100.17,100.11,100.13,177600000.0
2008-03-10 16:51:00,100.13,100.15,100.13,100.13,69200000.0
2008-03-10 16:52:00,100.13,100.15,100.11,100.14,85800000.0
2008-03-10 16:53:00,100.14,100.16,100.12,100.13,67100000.0
2008-03-10 16:54:00,100.12,100.14,100.12,100.13,99200000.0
2008-03-10 16:55:00,100.13,100.15,100.13,100.14,65400000.0
2008-03-10 16:56:00,100.14,100.14,100.11,100.12,71800000.0
2008-03-10 16:57:00,100.12,100.13,100.1,100.11,73800000.0
2008-03-10 16:58:00,100.12,100.12,100.07,100.07,67000000.0
2008-03-10 16:59:00,100.07,100.12,100.07,100.12,75000000.0
2008-03-10 17:00:00,100.11,100.15,100.09,100.13,69100000.0
2008-03-10 17:01:00,100.12,100.15,100.11,100.13,67000000.0
2008-03-10 17:02:00,100.13,100.18,100.13,100.15,101000000.0
2008-03-10 17:03:00,100.15,100.18,100.135,100.17,82700000.0
2008-03-10 17:04:00,100.17,100.17,100.135,100.16,71600000.0
2008-03-10 17:05:00,100.16,100.19,100.16,100.18,71400000.0
2008-03-10 17:06:00,100.18,100.18,100.15,100.16,69100000.0
2008-03-10 17:07:00,100.15,100.18,100.14,100.15,86300000.0
2008-03-10 17:08:00,100.15,100.17,100.14,100.15,74800000.0
2008-03-10 17:09:00,100.15,100.16,100.13,100.15,140800000.0
2008-03-10 17:10:00,100.15,100.17,100.13,100.17,114200000.0
2008-03-10 17:11:00,100.17,100.19,100.16,100.18,84200000.0
2008-03-10 17:12:00,100.18,100.2,100.17,100.19,64800000.0
2008-03-10 17:13:00,100.19,100.21,100.16,100.16,64500000.0
2008-03-10 17:14:00,100.16,100.2,100.16,100.19,74200000.0
2008-03-10 17:15:00,100.19,100.19,100.16,100.18,64600000.0
2008-03-10 17:16:00,100.18,100.2,100.17,100.2,64300000.0
2008-03-10 17:17:00,100.2,100.2,100.16,100.18,64400000.0
2008-03-10 17:18:00,100.18,100.19,100.15,100.17,65800000.0
2008-03-10 17:19:00,100.16,100.17,100.14,100.16,64800000.0
2008-03-10 17:20:00,100.16,100.17,100.15,100.15,64500000.0
2008-03-10 17:21:00,100.15,100.17,100.13,100.15,66300000.0
2008-03-10 17:22:00,100.15,100.16,100.105,100.105,162200000.0
2008-03-10 17:23:00,100.1,100.12,100.08,100.11,149000000.0
2008-03-10 17:24:00,100.11,100.13,100.07,100.07,87700000.0
2008-03-10 17:25:00,100.07,100.13,100.07,100.11,72100000.0
2008-03-10 17:26:00,100.11,100.13,100.065,100.09,81000000.0
2008-03-10 17:27:00,100.09,100.12,100.08,100.11,115000000.0
2008-03-10 17:28:00,100.1,100.11,100.04,100.04,111100000.0
2008-03-10 17:29:00,100.04,100.06,100.015,100.03,107100000.0
2008-03-10 17:30:00,100.03,100.07,100.02,100.03,83600000.0
2008-03-10 17:31:00,100.03,100.08,100.03,100.07,68900000.0
2008-03-10 17:32:00,100.07,100.07,100.02,100.04,98900000.0
2008-03-10 17:33:00,100.04,100.07,100.02,100.06,80700000.0
2008-03-10 17:34:00,100.06,100.07,100.045,100.05,77600000.0
2008-03-10 17:35:00,100.06,100.065,100.02,100.05,67800000.0
2008-03-10 17:36:00,100.05,100.065,100.04,100.045,97300000.0
2008-03-10 17:37:00,100.06,100.08,100.04,100.07,70300000.0
2008-03-10 17:38:00,100.07,100.08,100.01,100.02,101900000.0
2008-03-10 17:39:00,100.02,100.05,100.01,100.035,76200000.0
2008-03-10 17:40:00,100.03,100.05,100.0,100.03,81700000.0
2008-03-10 17:41:00,100.03,100.04,99.985,100.0,71600000.0
2008-03-10 17:42:00,100.0,100.03,100.0,100.005,94000000.0
2008-03-10 17:43:00,100.01,100.03,99.995,100.02,79200000.0
2008-03-10 17:44:00,100.02,100.02,99.95,99.97,63100000.0
2008-03-10 17:45:00,99.95,99.995,99.94,99.96,69200000.0
2008-03-10 17:46:00,99.94,99.95,99.855,99.855,69100000.0
2008-03-10 17:47:00,99.87,99.92,99.83,99.9,137800000.0
2008-03-10 17:48:00,99.9,99.91,99.87,99.88,72800000.0
2008-03-10 17:49:00,99.88,99.92,99.88,99.89,89900000.0
2008-03-10 17:50:00,99.89,99.93,99.87,99.92,69300000.0
2008-03-10 17:51:00,99.92,99.95,99.9,99.935,71800000.0
2008-03-10 17:52:00,99.935,99.95,99.9,99.9,68600000.0
2008-03-10 17:53:00,99.9,99.92,99.85,99.85,97400000.0
2008-03-10 17:54:00,99.85,99.86,99.805,99.835,95700000.0
2008-03-10 17:55:00,99.84,99.87,99.84,99.84,76500000.0
2008-03-10 17:56:00,99.84,99.86,99.8,99.81,72100000.0
2008-03-10 17:57:00,99.81,99.87,99.785,99.84,77800000.0
2008-03-10 17:58:00,99.84,99.9,99.84,99.9,77600000.0
2008-03-10 17:59:00,99.89,99.92,99.86,99.89,91800000.0
2008-03-10 18:00:00,99.89,99.91,99.87,99.9,67000000.0
2008-03-10 18:01:00,99.9,99.92,99.88,99.9,64400000.0
2008-03-10 18:02:00,99.9,99.91,99.845,99.865,174300000.0
2008-03-10 18:03:00,99.865,99.9,99.835,99.86,214000000.0
2008-03-10 18:04:00,99.86,99.91,99.84,99.89,78700000.0
2008-03-10 18:05:00,99.89,99.9,99.83,99.83,93500000.0
2008-03-10 18:06:00,99.83,99.87,99.82,99.87,68400000.0
2008-03-10 18:07:00,99.87,99.87,99.79,99.8,79300000.0
2008-03-10 18:08:00,99.8,99.87,99.795,99.83,88000000.0
2008-03-10 18:09:00,99.83,99.88,99.82,99.87,71200000.0
2008-03-10 18:10:00,99.87,99.91,99.85,99.9,89400000.0
2008-03-10 18:11:00,99.9,99.93,99.85,99.91,183200000.0
2008-03-10 18:12:00,99.91,99.94,99.87,99.92,81500000.0
2008-03-10 18:13:00,99.91,99.97,99.91,99.95,63900000.0
2008-03-10 18:14:00,99.95,99.95,99.91,99.95,67900000.0
2008-03-10 18:15:00,99.96,99.96,99.89,99.9,91700000.0
2008-03-10 18:16:00,99.9,99.93,99.88,99.89,125900000.0
2008-03-10 18:17:00,99.89,99.92,99.87,99.9,105400000.0
2008-03-10 18:18:00,99.9,99.94,99.89,99.92,68100000.0
2008-03-10 18:19:00,99.92,99.955,99.9,99.91,84100000.0
2008-03-10 18:20:00,99.91,99.95,99.88,99.93,76400000.0
2008-03-10 18:21:00,99.93,99.93,99.88,99.89,92900000.0
2008-03-10 18:22:00,99.89,99.92,99.87,99.895,70100000.0
2008-03-10 18:23:00,99.89,99.93,99.88,99.91,77700000.0
2008-03-10 18:24:00,99.91,99.94,99.9,99.91,87800000.0
2008-03-10 18:25:00,99.905,99.91,99.87,99.89,99500000.0
2008-03-10 18:26:00,99.89,99.89,99.86,99.88,71200000.0
2008-03-10 18:27:00,99.88,99.91,99.87,99.89,101200000.0
2008-03-10 18:28:00,99.89,99.89,99.84,99.84,68400000.0
2008-03-10 18:29:00,99.84,99.87,99.83,99.86,85100000.0
2008-03-10 18:30:00,99.86,99.88,99.85,99.86,64700000.0
2008-03-10 18:31:00,99.86,99.93,99.86,99.9,75400000.0
2008-03-10 18:32:00,99.895,99.93,99.895,99.92,118500000.0
2008-03-10 18:33:00,99.92,99.96,99.915,99.94,92400000.0
2008-03-10 18:34:00,99.94,99.95,99.92,99.92,83100000.0
2008-03-10 18:35:00,99.92,99.95,99.92,99.95,81100000.0
2008-03-10 18:36:00,99.95,99.97,99.91,99.93,80500000.0
2008-03-10 18:37:00,99.93,99.95,99.91,99.93,76500000.0
2008-03-10 18:38:00,99.94,99.99,99.93,99.99,111700000.0
2008-03-10 18:39:00,99.99,99.99,99.92,99.94,59200000.0
2008-03-10 18:40:00,99.94,99.96,99.92,99.95,79200000.0
2008-03-10 18:41:00,99.95,99.97,99.93,99.93,77000000.0
2008-03-10 18:42:00,99.93,99.96,99.9,99.935,81100000.0
2008-03-10 18:43:00,99.935,99.94,99.91,99.925,77800000.0
2008-03-10 18:44:00,99.93,99.94,99.86,99.88,112200000.0
2008-03-10 18:45:00,99.88,99.88,99.86,99.88,101600000.0
2008-03-10 18:46:00,99.88,99.9,99.865,99.88,70200000.0
2008-03-10 18:47:00,99.88,99.89,99.85,99.87,78200000.0
2008-03-10 18:48:00,99.86,99.89,99.84,99.88,68500000.0
2008-03-10 18:49:00,99.88,99.89,99.86,99.87,64900000.0
2008-03-10 18:50:00,99.87,99.89,99.86,99.87,79100000.0
2008-03-10 18:51:00,99.87,99.92,99.87,99.89,92900000.0
2008-03-10 18:52:00,99.89,99.91,99.85,99.885,86200000.0
2008-03-10 18:53:00,99.88,99.91,99.86,99.865,196900000.0
2008-03-10 18:54:00,99.86,99.91,99.855,99.91,202100000.0
2008-03-10 18:55:00,99.91,99.99,99.9,99.95,91000000.0
2008-03-10 18:56:00,99.95,100.01,99.95,99.99,82300000.0
2008-03-10 18:57:00,99.99,100.0,99.96,99.99,77500000.0
2008-03-10 18:58:00,99.99,100.0,99.98,99.99,89100000.0
2008-03-10 18:59:00,99.99,100.0,99.96,99.97,66800000.0
2008-03-10 19:00:00,99.97,99.98,99.96,99.97,64500000.0
2008-03-10 19:01:00,99.97,99.97,99.93,99.93,73300000.0
2008-03-10 19:02:00,99.93,99.94,99.91,99.94,66500000.0
2008-03-10 19:03:00,99.94,99.95,99.91,99.91,85500000.0
2008-03-10 19:04:00,99.91,99.95,99.9,99.95,65300000.0
2008-03-10 19:05:00,99.95,99.96,99.92,99.93,63800000.0
2008-03-10 19:06:00,99.93,99.93,99.9,99.91,65700000.0
2008-03-10 19:07:00,99.91,99.93,99.91,99.92,65500000.0
2008-03-10 19:08:00,99.92,99.94,99.92,99.94,65600000.0
2008-03-10 19:09:00,99.94,99.97,99.93,99.95,109700000.0
2008-03-10 19:10:00,99.95,99.96,99.92,99.94,65300000.0
2008-03-10 19:11:00,99.94,99.95,99.93,99.94,69400000.0
2008-03-10 19:12:00,99.94,99.99,99.94,99.99,65500000.0
2008-03-10 19:13:00,99.99,100.02,99.98,99.99,79900000.0
2008-03-10 19:14:00,99.99,100.01,99.99,99.99,65600000.0
2008-03-10 19:15:00,100.0,100.01,99.98,99.98,86300000.0
2008-03-10 19:16:00,99.98,99.98,99.96,99.97,62900000.0
2008-03-10 19:17:00,99.97,99.98,99.91,99.93,65900000.0
2008-03-10 19:18:00,99.93,99.94,99.915,99.92,63800000.0
2008-03-10 19:19:00,99.92,99.935,99.92,99.93,71700000.0
2008-03-10 19:20:00,99.93,99.94,99.91,99.93,77400000.0
2008-03-10 19:21:00,99.93,99.94,99.92,99.94,68100000.0
2008-03-10 19:22:00,99.94,99.95,99.9,99.9,74400000.0
2008-03-10 19:23:00,99.905,99.915,99.89,99.91,84300000.0
2008-03-10 19:24:00,99.91,99.915,99.89,99.91,88700000.0
2008-03-10 19:25:00,99.91,99.92,99.885,99.895,73700000.0
2008-03-10 19:26:00,99.895,99.9,99.875,99.895,57500000.0
2008-03-10 19:27:00,99.895,99.915,99.895,99.91,76800000.0
2008-03-10 19:28:00,99.91,99.925,99.89,99.9,54400000.0
2008-03-10 19:29:00,99.9,99.91,99.89,99.91,66600000.0
2008-03-10 19:30:00,99.91,99.96,99.9,99.96,71900000.0
2008-03-10 19:31:00,99.96,99.98,99.94,99.94,72200000.0
2008-03-10 19:32:00,99.94,99.95,99.92,99.94,78600000.0
2008-03-10 19:33:00,99.94,99.965,99.93,99.94,76100000.0
2008-03-10 19:34:00,99.93,99.97,99.9,99.97,146900000.0
2008-03-10 19:35:00,99.97,99.97,99.91,99.91,79500000.0
2008-03-10 19:36:00,99.91,99.97,99.91,99.92,81600000.0
2008-03-10 19:37:00,99.92,99.93,99.89,99.89,87600000.0
2008-03-10 19:38:00,99.89,99.93,99.89,99.93,77200000.0
2008-03-10 19:39:00,99.93,99.93,99.91,99.91,66700000.0
2008-03-10 19:40:00,99.91,99.97,99.9,99.94,72200000.0
2008-03-10 19:41:00,99.94,99.95,99.89,99.93,121100000.0
2008-03-10 19:42:00,99.93,99.96,99.92,99.96,68200000.0
2008-03-10 19:43:00,99.96,99.96,99.95,99.95,65100000.0
2008-03-10 19:44:00,99.95,99.97,99.94,99.94,65300000.0
2008-03-10 19:45:00,99.94,99.94,99.91,99.92,73800000.0
2008-03-10 19:46:00,99.92,99.96,99.92,99.95,67200000.0
2008-03-10 19:47:00,99.95,99.95,99.9,99.92,67400000.0
2008-03-10 19:48:00,99.92,99.92,99.88,99.91,146700000.0
2008-03-10 19:49:00,99.91,99.91,99.89,99.9,115300000.0
2008-03-10 19:50:00,99.9,99.95,99.895,99.93,72900000.0
2008-03-10 19:51:00,99.93,99.94,99.92,99.93,64800000.0
2008-03-10 19:52:00,99.93,99.96,99.92,99.95,64400000.0
2008-03-10 19:53:00,99.95,99.95,99.91,99.92,120500000.0
2008-03-10 19:54:00,99.92,99.92,99.905,99.91,123900000.0
2008-03-10 19:55:00,99.91,99.92,99.9,99.92,63500000.0
2008-03-10 19:56:00,99.92,99.92,99.89,99.9,159600000.0
2008-03-10 19:57:00,99.9,99.91,99.89,99.905,76600000.0
2008-03-10 19:58:00,99.905,99.93,99.885,99.91,86200000.0
2008-03-10 19:59:00,99.91,99.91,99.88,99.88,70400000.0
2008-03-10 20:00:00,99.88,99.935,99.88,99.935,47600000.0
2008-03-10 20:01:00,99.935,99.935,99.87,99.875,71000000.0
2008-03-10 20:02:00,99.875,99.89,99.86,99.865,143500000.0
2008-03-10 20:03:00,99.865,99.89,99.86,99.88,138900000.0
2008-03-10 20:04:00,99.88,99.89,99.83,99.88,68300000.0
2008-03-10 20:05:00,99.88,99.9,99.86,99.9,83500000.0
2008-03-10 20:06:00,99.9,99.91,99.89,99.905,85000000.0
2008-03-10 20:07:00,99.905,99.93,99.865,99.885,55800000.0
2008-03-10 20:08:00,99.88,99.89,99.86,99.89,62300000.0
2008-03-10 20:09:00,99.89,99.89,99.85,99.87,63100000.0
2008-03-10 20:10:00,99.87,99.87,99.845,99.85,64400000.0
2008-03-10 20:11:00,99.85,99.94,99.84,99.94,116900000.0
2008-03-10 20:12:00,99.94,99.97,99.91,99.92,78600000.0
2008-03-10 20:13:00,99.92,99.96,99.91,99.91,76800000.0
2008-03-10 20:14:00,99.91,99.92,99.875,99.92,81600000.0
2008-03-10 20:15:00,99.92,99.94,99.91,99.91,115100000.0
2008-03-10 20:16:00,99.91,99.91,99.885,99.895,58000000.0
2008-03-10 20:17:00,99.895,99.895,99.85,99.865,59900000.0
2008-03-10 20:18:00,99.865,99.88,99.855,99.87,68400000.0
2008-03-10 20:19:00,99.87,99.885,99.85,99.865,89100000.0
2008-03-10 20:20:00,99.865,99.88,99.855,99.855,71600000.0
2008-03-10 20:21:00,99.855,99.895,99.85,99.89,72400000.0
2008-03-10 20:22:00,99.89,99.9,99.875,99.88,72000000.0
2008-03-10 20:23:00,99.88,99.9,99.86,99.86,73200000.0
2008-03-10 20:24:00,99.86,99.86,99.83,99.84,102100000.0
2008-03-10 20:25:00,99.84,99.85,99.8,99.85,71500000.0
2008-03-10 20:26:00,99.85,99.87,99.83,99.87,77000000.0
2008-03-10 20:27:00,99.87,99.88,99.85,99.85,71800000.0
2008-03-10 20:28:00,99.85,99.91,99.85,99.9,80400000.0
2008-03-10 20:29:00,99.9,99.94,99.9,99.91,73700000.0
2008-03-10 20:30:00,99.91,99.92,99.9,99.91,86700000.0
2008-03-10 20:31:00,99.91,99.94,99.91,99.94,79400000.0
2008-03-10 20:32:00,99.94,99.98,99.94,99.96,75000000.0
2008-03-10 20:33:00,99.96,99.96,99.95,99.96,75400000.0
2008-03-10 20:34:00,99.96,99.98,99.94,99.96,69200000.0
2008-03-10 20:35:00,99.96,99.99,99.93,99.935,68100000.0
2008-03-10 20:36:00,99.935,99.97,99.93,99.96,86100000.0
2008-03-10 20:37:00,99.97,99.99,99.95,99.98,68500000.0
2008-03-10 20:38:00,99.98,100.02,99.98,99.98,70300000.0
2008-03-10 20:39:00,99.98,99.98,99.94,99.94,63400000.0
2008-03-10 20:40:00,99.94,99.99,99.93,99.98,65000000.0
2008-03-10 20:41:00,99.98,100.0,99.98,99.99,66400000.0
2008-03-10 20:42:00,99.99,100.05,99.99,100.02,66600000.0
2008-03-10 20:43:00,100.02,100.02,99.97,99.98,235500000.0
2008-03-10 20:44:00,99.98,99.98,99.965,99.975,446600000.0
2008-03-10 20:45:00,99.975,100.0,99.975,100.0,99700000.0
2008-03-10 20:46:00,100.0,100.0,99.96,99.985,95700000.0
2008-03-10 20:47:00,99.98,99.98,99.935,99.94,59100000.0
2008-03-10 20:48:00,99.94,99.96,99.94,99.94,66800000.0
2008-03-10 20:49:00,99.94,99.95,99.92,99.94,79400000.0
2008-03-10 20:50:00,99.94,99.98,99.94,99.96,64000000.0
2008-03-10 20:51:00,99.96,99.96,99.94,99.96,70200000.0
2008-03-10 20:52:00,99.96,99.98,99.95,99.97,73200000.0
2008-03-10 20:53:00,99.97,99.99,99.96,99.96,64800000.0
2008-03-10 20:54:00,99.97,99.97,99.93,99.94,63300000.0
2008-03-10 20:55:00,99.94,99.95,99.92,99.93,66300000.0
2008-03-10 20:56:00,99.93,99.95,99.91,99.91,65700000.0
2008-03-10 20:57:00,99.91,99.92,99.88,99.89,63300000.0
2008-03-10 20:58:00,99.89,99.94,99.89,99.94,66200000.0
2008-03-10 20:59:00,99.94,99.96,99.92,99.95,62400000.0
2008-03-10 21:00:00,99.95,99.97,99.91,99.92,65500000.0
2008-03-10 21:01:00,99.92,99.94,99.9,99.92,80100000.0
2008-03-10 21:02:00,99.92,99.94,99.91,99.92,63300000.0
2008-03-10 21:03:00,99.92,99.95,99.92,99.95,67400000.0
2008-03-10 21:04:00,99.95,99.97,99.92,99.93,72200000.0
2008-03-10 21:05:00,99.93,99.95,99.91,99.91,76500000.0
2008-03-10 21:06:00,99.91,99.95,99.905,99.95,265100000.0
2008-03-10 21:07:00,99.95,99.97,99.9,99.9,477100000.0
2008-03-10 21:08:00,99.9,99.91,99.86,99.87,1214400000.0
2008-03-10 21:09:00,99.87,99.89,99.86,99.88,82000000.0
2008-03-10 21:10:00,99.88,99.88,99.85,99.85,99700000.0
2008-03-10 21:11:00,99.85,99.87,99.82,99.84,69000000.0
2008-03-10 21:12:00,99.84,99.9,99.83,99.89,280800000.0
2008-03-10 21:13:00,99.89,99.93,99.89,99.92,69300000.0
2008-03-10 21:14:00,99.92,99.92,99.89,99.89,65200000.0
2008-03-10 21:15:00,99.89,99.9,99.86,99.86,169200000.0
2008-03-10 21:16:00,99.86,99.88,99.835,99.84,130900000.0
2008-03-10 21:17:00,99.84,99.86,99.83,99.86,81400000.0
2008-03-10 21:18:00,99.86,99.88,99.85,99.85,88000000.0
2008-03-10 21:19:00,99.85,99.89,99.85,99.86,64700000.0
2008-03-10 21:20:00,99.86,99.88,99.85,99.88,65100000.0
2008-03-10 21:21:00,99.88,99.89,99.85,99.86,63900000.0
2008-03-10 21:22:00,99.86,99.91,99.85,99.89,237200000.0
2008-03-10 21:23:00,99.89,99.9,99.88,99.9,424400000.0
2008-03-10 21:24:00,99.9,99.9,99.87,99.89,326500000.0
2008-03-10 21:25:00,99.89,99.92,99.86,99.88,412700000.0
2008-03-10 21:26:00,99.88,99.89,99.85,99.86,142200000.0
2008-03-10 21:27:00,99.87,99.92,99.865,99.91,107600000.0
2008-03-10 21:28:00,99.91,99.92,99.855,99.91,597300000.0
2008-03-10 21:29:00,99.91,99.91,99.89,99.89,80400000.0
2008-03-10 21:30:00,99.895,99.9,99.86,99.88,72800000.0
2008-03-10 21:31:00,99.88,99.9,99.87,99.87,65900000.0
2008-03-10 21:32:00,99.87,99.94,99.87,99.925,71000000.0
2008-03-10 21:33:00,99.925,99.95,99.91,99.92,97200000.0
2008-03-10 21:34:00,99.92,99.96,99.92,99.96,86700000.0
2008-03-10 21:35:00,99.96,99.96,99.92,99.93,65600000.0
2008-03-10 21:36:00,99.93,99.93,99.89,99.89,65700000.0
2008-03-10 21:37:00,99.89,99.9,99.88,99.89,69100000.0
2008-03-10 21:38:00,99.89,99.9,99.875,99.9,78000000.0
2008-03-10 21:39:00,99.9,99.9,99.85,99.855,60400000.0
2008-03-10 21:40:00,99.855,99.88,99.84,99.86,69800000.0
2008-03-10 21:41:00,99.86,99.87,99.84,99.87,67300000.0
2008-03-10 21:42:00,99.87,99.87,99.84,99.85,64600000.0
2008-03-10 21:43:00,99.85,99.86,99.83,99.84,69000000.0
2008-03-10 21:44:00,99.84,99.9,99.84,99.88,72400000.0
2008-03-10 21:45:00,99.88,99.88,99.825,99.83,251800000.0
2008-03-10 21:46:00,99.83,99.86,99.825,99.85,154300000.0
2008-03-10 21:47:00,99.85,99.85,99.825,99.84,75400000.0
2008-03-10 21:48:00,99.84,99.87,99.82,99.82,83800000.0
2008-03-10 21:49:00,99.82,99.85,99.82,99.85,78700000.0
2008-03-10 21:50:00,99.85,99.85,99.815,99.82,86800000.0
2008-03-10 21:51:00,99.825,99.85,99.815,99.85,219000000.0
2008-03-10 21:52:00,99.85,99.87,99.82,99.87,87100000.0
2008-03-10 21:53:00,99.87,99.87,99.83,99.84,66800000.0
2008-03-10 21:54:00,99.85,99.85,99.81,99.84,65000000.0
2008-03-10 21:55:00,99.84,99.85,99.825,99.83,100500000.0
2008-03-10 21:56:00,99.83,99.83,99.81,99.82,85100000.0
2008-03-10 21:57:00,99.82,99.82,99.81,99.81,84100000.0
2008-03-10 21:58:00,99.81,99.81,99.79,99.8,146400000.0
2008-03-10 21:59:00,99.8,99.82,99.79,99.8,74900000.0
2008-03-10 22:00:00,99.8,99.82,99.8,99.81,64800000.0
2008-03-10 22:01:00,99.81,99.82,99.78,99.81,152400000.0
2008-03-10 22:02:00,99.8,99.81,99.78,99.78,220800000.0
2008-03-10 22:03:00,99.78,99.825,99.78,99.82,383300000.0
2008-03-10 22:04:00,99.82,99.82,99.805,99.81,49600000.0
2008-03-10 22:05:00,99.81,99.82,99.81,99.82,103600000.0
2008-03-10 22:06:00,99.82,99.83,99.82,99.83,66900000.0
2008-03-10 22:07:00,99.83,99.84,99.8,99.84,129300000.0
2008-03-10 22:08:00,99.84,99.89,99.83,99.89,85300000.0
2008-03-10 22:09:00,99.89,99.9,99.88,99.9,66000000.0
2008-03-10 22:10:00,99.89,99.9,99.86,99.88,64400000.0
2008-03-10 22:11:00,99.88,99.89,99.87,99.88,74400000.0
2008-03-10 22:12:00,99.88,99.89,99.88,99.88,67500000.0
2008-03-10 22:13:00,99.88,99.91,99.88,99.9,153100000.0
2008-03-10 22:14:00,99.9,99.91,99.89,99.9,887400000.0
2008-03-10 22:15:00,99.9,99.92,99.9,99.91,291700000.0
2008-03-10 22:16:00,99.91,99.93,99.91,99.93,67500000.0
2008-03-10 22:17:00,99.93,99.93,99.91,99.93,83500000.0
2008-03-10 22:18:00,99.92,99.93,99.92,99.93,66500000.0
2008-03-10 22:19:00,99.93,99.93,99.92,99.93,65700000.0
2008-03-10 22:20:00,99.93,99.94,99.93,99.93,65700000.0
2008-03-10 22:21:00,99.93,99.94,99.93,99.93,65700000.0
2008-03-10 22:22:00,99.93,99.96,99.93,99.95,65500000.0
2008-03-10 22:23:00,99.95,99.96,99.93,99.93,83400000.0
2008-03-10 22:24:00,99.93,99.96,99.93,99.94,107700000.0
2008-03-10 22:25:00,99.94,99.95,99.93,99.93,65700000.0
2008-03-10 22:26:00,99.93,99.93,99.9,99.91,75500000.0
2008-03-10 22:27:00,99.91,99.91,99.91,99.91,63300000.0
2008-03-10 22:28:00,99.91,99.91,99.88,99.91,83800000.0
2008-03-10 22:29:00,99.91,99.91,99.86,99.87,187400000.0
2008-03-10 22:30:00,99.87,99.88,99.85,99.86,91400000.0
2008-03-10 22:31:00,99.86,99.86,99.81,99.81,1034900000.0
2008-03-10 22:32:00,99.81,99.81,99.77,99.77,704000000.0
2008-03-10 22:33:00,99.77,99.8,99.77,99.79,87200000.0
2008-03-10 22:34:00,99.79,99.83,99.79,99.82,75300000.0
2008-03-10 22:35:00,99.82,99.82,99.8,99.81,66500000.0
2008-03-10 22:36:00,99.81,99.83,99.81,99.81,212000000.0
2008-03-10 22:37:00,99.81,99.85,99.81,99.83,86700000.0
2008-03-10 22:38:00,99.83,99.86,99.82,99.86,156700000.0
2008-03-10 22:39:00,99.86,99.87,99.84,99.84,257300000.0
2008-03-10 22:40:00,99.84,99.84,99.84,99.84,64500000.0
2008-03-10 22:41:00,99.84,99.85,99.84,99.85,66500000.0
2008-03-10 22:42:00,99.85,99.85,99.82,99.82,65100000.0
2008-03-10 22:43:00,99.82,99.82,99.81,99.81,65800000.0
2008-03-10 22:44:00,99.81,99.84,99.81,99.82,586800000.0
2008-03-10 22:45:00,99.82,99.86,99.82,99.83,69400000.0
2008-03-10 22:46:00,99.83,99.835,99.82,99.83,60500000.0
2008-03-10 22:47:00,99.83,99.83,99.83,99.83,65700000.0
2008-03-10 22:48:00,99.83,99.84,99.82,99.82,87200000.0
2008-03-10 22:49:00,99.82,99.84,99.82,99.82,75300000.0
2008-03-10 22:50:00,99.82,99.825,99.78,99.78,125700000.0
2008-03-10 22:51:00,99.78,99.79,99.77,99.77,204300000.0
2008-03-10 22:52:00,99.77,99.785,99.76,99.77,463700000.0
2008-03-10 22:53:00,99.77,99.785,99.77,99.785,1145000000.0
2008-03-10 22:54:00,99.785,99.79,99.775,99.79,278900000.0
2008-03-10 22:55:00,99.79,99.81,99.785,99.81,56400000.0
2008-03-10 22:56:00,99.81,99.82,99.8,99.82,66600000.0
2008-03-10 22:57:00,99.82,99.82,99.81,99.81,66900000.0
2008-03-10 22:58:00,99.81,99.82,99.8,99.8,67200000.0
2008-03-10 22:59:00,99.785,99.8,99.785,99.79,400900000.0
2008-03-10 23:00:00,99.79,99.8,99.79,99.8,75200000.0
2008-03-10 23:01:00,99.768,99.768,99.734,99.75,2051400000.0
2008-03-10 23:02:00,99.77,99.77,99.74,99.75,55800000.0
2008-03-10 23:03:00,99.75,99.76,99.75,99.76,62100000.0
2008-03-10 23:04:00,99.76,99.76,99.76,99.76,64800000.0
2008-03-10 23:05:00,99.76,99.77,99.76,99.77,65700000.0
2008-03-10 23:06:00,99.77,99.79,99.76,99.76,64800000.0
2008-03-10 23:07:00,99.76,99.79,99.76,99.765,60500000.0
2008-03-10 23:08:00,99.765,99.77,99.76,99.76,44200000.0
2008-03-10 23:09:00,99.76,99.77,99.745,99.77,52000000.0
2008-03-10 23:10:00,99.77,99.77,99.71,99.715,58500000.0
2008-03-10 23:11:00,99.715,99.74,99.705,99.74,58600000.0
2008-03-10 23:12:00,99.74,99.76,99.685,99.75,64300000.0
2008-03-10 23:13:00,99.75,99.75,99.72,99.72,65100000.0
2008-03-10 23:14:00,99.72,99.75,99.72,99.74,65400000.0
2008-03-10 23:15:00,99.74,99.76,99.74,99.76,64800000.0
2008-03-10 23:16:00,99.76,99.76,99.76,99.76,64200000.0
2008-03-10 23:17:00,99.76,99.77,99.76,99.77,66300000.0
2008-03-10 23:18:00,99.77,99.77,99.74,99.74,875000000.0
2008-03-10 23:19:00,99.74,99.74,99.74,99.74,995100000.0
2008-03-10 23:20:00,99.74,99.74,99.73,99.73,229900000.0
2008-03-10 23:21:00,99.73,99.75,99.73,99.74,315100000.0
2008-03-10 23:22:00,99.74,99.74,99.71,99.725,1374500000.0
2008-03-10 23:23:00,99.725,99.73,99.725,99.73,321000000.0
2008-03-10 23:24:00,99.73,99.75,99.73,99.74,261000000.0
2008-03-10 23:25:00,99.74,99.74,99.74,99.74,324600000.0
2008-03-10 23:26:00,99.74,99.755,99.73,99.75,858700000.0
2008-03-10 23:27:00,99.75,99.775,99.75,99.775,613300000.0
2008-03-10 23:28:00,99.775,99.8,99.77,99.8,1625000000.0
2008-03-10 23:29:00,99.8,99.805,99.78,99.795,1882400000.0
2008-03-10 23:30:00,99.795,99.83,99.795,99.83,577500000.0
2008-03-10 23:31:00,99.83,99.83,99.815,99.815,44400000.0
2008-03-10 23:32:00,99.815,99.815,99.785,99.79,695700000.0
2008-03-10 23:33:00,99.79,99.81,99.79,99.805,1166200000.0
2008-03-10 23:34:00,99.805,99.815,99.8,99.815,524000000.0
2008-03-10 23:35:00,99.815,99.84,99.805,99.83,1504000000.0
2008-03-10 23:36:00,99.83,99.835,99.81,99.825,1915100000.0
2008-03-10 23:37:00,99.825,99.83,99.82,99.82,1914000000.0
2008-03-10 23:38:00,99.82,99.84,99.815,99.83,1862600000.0
2008-03-10 23:39:00,99.83,99.83,99.805,99.815,1904200000.0
2008-03-10 23:40:00,99.815,99.84,99.79,99.8,1846200000.0
2008-03-10 23:41:00,99.8,99.805,99.795,99.795,1922700000.0
2008-03-10 23:42:00,99.79,99.8,99.785,99.8,1922700000.0
2008-03-10 23:43:00,99.8,99.805,99.79,99.795,1950400000.0
2008-03-10 23:44:00,99.79,99.815,99.79,99.81,1832700000.0
2008-03-10 23:45:00,99.81,99.81,99.81,99.81,66300000.0
2008-03-10 23:46:00,99.81,99.81,99.81,99.81,66300000.0
2008-03-10 23:47:00,99.81,99.81,99.78,99.79,559800000.0
2008-03-10 23:48:00,99.79,99.79,99.78,99.78,76000000.0
2008-03-10 23:49:00,99.78,99.79,99.78,99.79,309200000.0
2008-03-10 23:50:00,99.79,99.79,99.77,99.79,1155600000.0
2008-03-10 23:51:00,99.79,99.8,99.785,99.79,1632200000.0
2008-03-10 23:52:00,99.795,99.805,99.79,99.8,1357600000.0
2008-03-10 23:53:00,99.8,99.825,99.8,99.825,1471800000.0
2008-03-10 23:54:00,99.825,99.84,99.81,99.81,1224400000.0
2008-03-10 23:55:00,99.81,99.82,99.805,99.82,1860800000.0
2008-03-10 23:56:00,99.82,99.83,99.815,99.825,1941300000.0
2008-03-10 23:57:00,99.825,99.84,99.82,99.82,1013800000.0
2008-03-10 23:58:00,99.82,99.825,99.82,99.82,2119000000.0
2008-03-10 23:59:00,99.82,99.825,99.815,99.82,1343200000.0
2008-03-11 00:00:00,99.82,99.84,99.82,99.84,380200000.0
2008-03-11 00:01:00,99.84,99.84,99.81,99.82,1442100000.0
2008-03-11 00:02:00,99.82,99.83,99.81,99.825,1589400000.0
2008-03-11 00:03:00,99.825,99.83,99.81,99.81,1902600000.0
2008-03-11 00:04:00,99.81,99.825,99.81,99.81,1629400000.0
2008-03-11 00:05:00,99.81,99.82,99.805,99.815,1512000000.0
2008-03-11 00:06:00,99.815,99.83,99.815,99.82,1919700000.0
2008-03-11 00:07:00,99.82,99.825,99.815,99.815,2070300000.0
2008-03-11 00:08:00,99.815,99.815,99.785,99.805,1613900000.0
2008-03-11 00:09:00,99.805,99.815,99.805,99.815,1905300000.0
2008-03-11 00:10:00,99.815,99.815,99.81,99.81,2034600000.0
2008-03-11 00:11:00,99.81,99.82,99.805,99.805,1886000000.0
2008-03-11 00:12:00,99.805,99.83,99.805,99.83,969100000.0
2008-03-11 00:13:00,99.83,99.83,99.82,99.82,1694400000.0
2008-03-11 00:14:00,99.82,99.82,99.805,99.805,603500000.0
2008-03-11 00:15:00,99.805,99.815,99.78,99.805,1840400000.0
2008-03-11 00:16:00,99.805,99.815,99.8,99.81,638800000.0
2008-03-11 00:17:00,99.81,99.815,99.81,99.815,454400000.0
2008-03-11 00:18:00,99.815,99.83,99.815,99.815,922300000.0
2008-03-11 00:19:00,99.815,99.83,99.815,99.815,1238300000.0
2008-03-11 00:20:00,99.815,99.835,99.815,99.83,1498400000.0
2008-03-11 00:21:00,99.83,99.83,99.82,99.82,1378700000.0
2008-03-11 00:22:00,99.82,99.825,99.815,99.82,1504300000.0
2008-03-11 00:23:00,99.82,99.825,99.8,99.815,1854200000.0
2008-03-11 00:24:00,99.815,99.84,99.81,99.835,1928500000.0
2008-03-11 00:25:00,99.835,99.85,99.83,99.845,1925400000.0
2008-03-11 00:26:00,99.845,99.85,99.83,99.845,1952000000.0
2008-03-11 00:27:00,99.85,99.85,99.835,99.84,1921200000.0
2008-03-11 00:28:00,99.84,99.845,99.835,99.84,1933000000.0
2008-03-11 00:29:00,99.84,99.88,99.84,99.87,1185300000.0
2008-03-11 00:30:00,99.87,99.87,99.855,99.865,454400000.0
2008-03-11 00:31:00,99.865,99.89,99.865,99.89,511400000.0
2008-03-11 00:32:00,99.89,99.89,99.87,99.88,222600000.0
2008-03-11 00:33:00,99.88,99.88,99.87,99.875,2028700000.0
2008-03-11 00:34:00,99.875,99.88,99.875,99.875,1931400000.0
2008-03-11 00:35:00,99.875,99.89,99.875,99.89,1495900000.0
2008-03-11 00:36:00,99.89,99.9,99.89,99.9,105800000.0
2008-03-11 00:37:00,99.9,99.91,99.88,99.91,1010500000.0
2008-03-11 00:38:00,99.91,99.92,99.875,99.89,1647100000.0
2008-03-11 00:39:00,99.885,99.92,99.88,99.92,1930200000.0
2008-03-11 00:40:00,99.92,99.925,99.915,99.925,2101300000.0
2008-03-11 00:41:00,99.78,99.82,99.77,99.8,1943700000.0
2008-03-11 00:42:00,99.905,99.925,99.905,99.92,1943700000.0
2008-03-11 00:43:00,99.92,99.93,99.88,99.895,1888300000.0
2008-03-11 00:44:00,99.895,99.9,99.895,99.9,1896600000.0
2008-03-11 00:45:00,99.9,99.9,99.885,99.895,1914800000.0
2008-03-11 00:46:00,99.895,99.905,99.875,99.88,1906100000.0
2008-03-11 00:47:00,99.88,99.89,99.875,99.885,2014800000.0
2008-03-11 00:48:00,99.885,99.915,99.885,99.91,1915800000.0
2008-03-11 00:49:00,99.91,99.92,99.89,99.92,823100000.0
2008-03-11 00:50:00,99.945,99.96,99.935,99.95,1646500000.0
2008-03-11 00:51:00,99.945,99.955,99.93,99.955,1847800000.0
2008-03-11 00:52:00,99.955,99.995,99.955,99.99,1664800000.0
2008-03-11 00:53:00,99.99,99.99,99.965,99.975,1870500000.0
2008-03-11 00:54:00,99.975,99.975,99.945,99.96,1940300000.0
2008-03-11 00:55:00,99.96,99.96,99.945,99.955,1879200000.0
2008-03-11 00:56:00,99.955,99.955,99.94,99.945,1846800000.0
2008-03-11 00:57:00,99.945,99.95,99.94,99.945,1820000000.0
2008-03-11 00:58:00,99.945,99.95,99.945,99.95,1645300000.0
2008-03-11 00:59:00,99.95,99.965,99.945,99.96,1502400000.0
2008-03-11 01:00:00,99.955,99.955,99.93,99.94,1279100000.0
2008-03-11 01:01:00,99.94,99.97,99.94,99.95,808800000.0
2008-03-11 01:02:00,99.95,99.95,99.93,99.93,534900000.0
2008-03-11 01:03:00,99.93,99.94,99.905,99.93,1635800000.0
2008-03-11 01:04:00,99.93,99.94,99.93,99.935,1485500000.0
2008-03-11 01:05:00,99.935,99.95,99.925,99.94,882200000.0
2008-03-11 01:06:00,99.94,99.94,99.925,99.935,990700000.0
2008-03-11 01:07:00,99.935,99.95,99.92,99.93,1937400000.0
2008-03-11 01:08:00,99.93,99.94,99.925,99.925,245100000.0
2008-03-11 01:09:00,99.925,99.94,99.905,99.905,1857400000.0
2008-03-11 01:10:00,99.905,99.91,99.9,99.9,1092700000.0
2008-03-11 01:11:00,99.9,99.9,99.875,99.875,402800000.0
2008-03-11 01:12:00,99.875,99.9,99.875,99.89,1884300000.0
2008-03-11 01:13:00,99.89,99.9,99.875,99.875,1538600000.0
2008-03-11 01:14:00,99.875,99.9,99.86,99.89,1677200000.0
2008-03-11 01:15:00,99.89,99.895,99.87,99.875,1931800000.0
2008-03-11 01:16:00,99.875,99.88,99.86,99.87,881500000.0
2008-03-11 01:17:00,99.87,99.87,99.83,99.83,1662800000.0
2008-03-11 01:18:00,99.83,99.85,99.83,99.84,554900000.0
2008-03-11 01:19:00,99.84,99.84,99.8,99.81,1596200000.0
2008-03-11 01:20:00,99.81,99.81,99.79,99.805,456500000.0
2008-03-11 01:21:00,99.805,99.835,99.805,99.83,1647100000.0
2008-03-11 01:22:00,99.83,99.86,99.83,99.845,1841700000.0
2008-03-11 01:23:00,99.845,99.845,99.81,99.82,1811800000.0
2008-03-11 01:24:00,99.82,99.82,99.8,99.81,1908500000.0
2008-03-11 01:25:00,99.81,99.825,99.81,99.825,1872100000.0
2008-03-11 01:26:00,99.825,99.85,99.825,99.85,1828700000.0
2008-03-11 01:27:00,99.85,99.885,99.85,99.88,1933500000.0
2008-03-11 01:28:00,99.88,99.88,99.84,99.865,1896100000.0
2008-03-11 01:29:00,99.865,99.88,99.855,99.86,1949800000.0
2008-03-11 01:30:00,99.86,99.875,99.86,99.865,1493000000.0
2008-03-11 01:31:00,99.865,99.865,99.83,99.84,1601800000.0
2008-03-11 01:32:00,99.84,99.84,99.79,99.84,978400000.0
2008-03-11 01:33:00,99.84,99.84,99.825,99.825,230100000.0
2008-03-11 01:34:00,99.82,99.82,99.8,99.81,955600000.0
2008-03-11 01:35:00,99.81,99.81,99.775,99.8,1292500000.0
2008-03-11 01:36:00,99.8,99.81,99.8,99.8,636200000.0
2008-03-11 01:37:00,99.8,99.82,99.79,99.8,978900000.0
2008-03-11 01:38:00,99.8,99.81,99.79,99.8,619300000.0
2008-03-11 01:39:00,99.8,99.8,99.79,99.8,85900000.0
2008-03-11 01:40:00,99.8,99.8,99.77,99.77,1563500000.0
2008-03-11 01:41:00,99.77,99.81,99.77,99.8,1293600000.0
2008-03-11 01:42:00,99.8,99.81,99.79,99.79,1168400000.0
2008-03-11 01:43:00,99.79,99.83,99.78,99.83,1461700000.0
2008-03-11 01:44:00,99.83,99.83,99.8,99.8,1341300000.0
2008-03-11 01:45:00,99.8,99.8,99.675,99.68,1607200000.0
2008-03-11 01:46:00,99.68,99.71,99.67,99.69,923000000.0
2008-03-11 01:47:00,99.69,99.7,99.63,99.65,325600000.0
2008-03-11 01:48:00,99.65,99.67,99.58,99.59,332700000.0
2008-03-11 01:49:00,99.59,99.66,99.57,99.63,424600000.0
2008-03-11 01:50:00,99.635,99.65,99.6,99.62,844900000.0
2008-03-11 01:51:00,99.62,99.63,99.61,99.63,588400000.0
2008-03-11 01:52:00,99.63,99.64,99.61,99.63,407900000.0
2008-03-11 01:53:00,99.615,99.645,99.53,99.53,538100000.0
2008-03-11 01:54:00,99.53,99.58,99.525,99.56,563900000.0
2008-03-11 01:55:00,99.55,99.6,99.55,99.58,815800000.0
2008-03-11 01:56:00,99.58,99.64,99.58,99.62,586300000.0
2008-03-11 01:57:00,99.62,99.65,99.595,99.595,1460700000.0
2008-03-11 01:58:00,99.595,99.6,99.55,99.55,1671600000.0
2008-03-11 01:59:00,99.55,99.56,99.55,99.56,1983200000.0
2008-03-11 02:00:00,99.56,99.585,99.54,99.58,1028600000.0
2008-03-11 02:01:00,99.58,99.63,99.58,99.63,249900000.0
2008-03-11 02:02:00,99.63,99.655,99.62,99.645,1552800000.0
2008-03-11 02:03:00,99.64,99.67,99.64,99.67,1188800000.0
2008-03-11 02:04:00,99.67,99.69,99.67,99.69,1580700000.0
2008-03-11 02:05:00,99.69,99.73,99.66,99.675,1824100000.0
2008-03-11 02:06:00,99.675,99.695,99.635,99.69,1583600000.0
2008-03-11 02:07:00,99.69,99.705,99.68,99.705,1030800000.0
2008-03-11 02:08:00,99.705,99.72,99.7,99.715,1854900000.0
2008-03-11 02:09:00,99.715,99.735,99.68,99.7,1273600000.0
2008-03-11 02:10:00,99.7,99.705,99.68,99.7,708500000.0
2008-03-11 02:11:00,99.7,99.73,99.7,99.71,410000000.0
2008-03-11 02:12:00,99.71,99.72,99.7,99.7,390500000.0
2008-03-11 02:13:00,99.7,99.7,99.67,99.68,218700000.0
2008-03-11 02:14:00,99.68,99.68,99.65,99.66,210400000.0
2008-03-11 02:15:00,99.66,99.7,99.65,99.7,454200000.0
2008-03-11 02:16:00,99.7,99.7,99.69,99.7,554000000.0
2008-03-11 02:17:00,99.7,99.7,99.66,99.67,730500000.0
2008-03-11 02:18:00,99.67,99.68,99.66,99.68,411300000.0
2008-03-11 02:19:00,99.68,99.7,99.67,99.67,749500000.0
2008-03-11 02:20:00,99.67,99.69,99.67,99.69,1016400000.0
2008-03-11 02:21:00,99.69,99.69,99.69,99.69,65400000.0
2008-03-11 02:22:00,99.69,99.7,99.67,99.68,338400000.0
2008-03-11 02:23:00,99.68,99.71,99.68,99.7,924300000.0
2008-03-11 02:24:00,99.7,99.71,99.65,99.67,1511200000.0
2008-03-11 02:25:00,99.67,99.67,99.64,99.64,1123600000.0
2008-03-11 02:26:00,99.64,99.65,99.63,99.64,451300000.0
2008-03-11 02:27:00,99.64,99.65,99.63,99.64,1047400000.0
2008-03-11 02:28:00,99.64,99.67,99.63,99.66,326200000.0
2008-03-11 02:29:00,99.67,99.7,99.66,99.69,478900000.0
2008-03-11 02:30:00,99.69,99.7,99.69,99.69,896800000.0
2008-03-11 02:31:00,99.7,99.72,99.69,99.69,1392600000.0
2008-03-11 02:32:00,99.69,99.71,99.69,99.71,1572800000.0
2008-03-11 02:33:00,99.71,99.73,99.7,99.72,1564400000.0
2008-03-11 02:34:00,99.72,99.74,99.71,99.74,909599999.0
2008-03-11 02:35:00,99.74,99.74,99.71,99.715,621400000.0
2008-03-11 02:36:00,99.715,99.74,99.715,99.725,1898800000.0
2008-03-11 02:37:00,99.725,99.755,99.72,99.735,1664400000.0
2008-03-11 02:38:00,99.735,99.75,99.72,99.74,1450700000.0
2008-03-11 02:39:00,99.74,99.785,99.74,99.77,1689600000.0
2008-03-11 02:40:00,99.77,99.78,99.74,99.75,1278900000.0
2008-03-11 02:41:00,99.75,99.76,99.74,99.75,87700000.0
2008-03-11 02:42:00,99.75,99.75,99.72,99.75,1195600000.0
2008-03-11 02:43:00,99.75,99.75,99.74,99.74,284200000.0
2008-03-11 02:44:00,99.74,99.76,99.74,99.75,486500000.0
2008-03-11 02:45:00,99.75,99.76,99.75,99.75,878800000.0
2008-03-11 02:46:00,99.75,99.76,99.74,99.74,404800000.0
2008-03-11 02:47:00,99.74,99.76,99.74,99.76,534900000.0
2008-03-11 02:48:00,99.75,99.77,99.735,99.765,1084600000.0
2008-03-11 02:49:00,99.765,99.8,99.75,99.77,1327300000.0
2008-03-11 02:50:00,99.77,99.81,99.77,99.78,1067000000.0
2008-03-11 02:51:00,99.78,99.79,99.74,99.75,1613800000.0
2008-03-11 02:52:00,99.75,99.75,99.74,99.75,849400000.0
2008-03-11 02:53:00,99.75,99.76,99.73,99.73,1530600000.0
2008-03-11 02:54:00,99.73,99.76,99.72,99.735,1002800000.0
2008-03-11 02:55:00,99.735,99.75,99.73,99.74,876000000.0
2008-03-11 02:56:00,99.74,99.75,99.72,99.73,563300000.0
2008-03-11 02:57:00,99.73,99.73,99.69,99.69,1069600000.0
2008-03-11 02:58:00,99.69,99.69,99.66,99.68,636900000.0
2008-03-11 02:59:00,99.68,99.695,99.665,99.685,1016800000.0
2008-03-11 03:00:00,99.685,99.74,99.685,99.74,1465700000.0
2008-03-11 03:01:00,99.735,99.735,99.72,99.72,1175200000.0
2008-03-11 03:02:00,99.72,99.75,99.72,99.73,1122000000.0
2008-03-11 03:03:00,99.73,99.76,99.72,99.75,1305600000.0
2008-03-11 03:04:00,99.75,99.76,99.74,99.75,1007000000.0
2008-03-11 03:05:00,99.75,99.79,99.74,99.78,1182800000.0
2008-03-11 03:06:00,99.78,99.825,99.755,99.78,1359600000.0
2008-03-11 03:07:00,99.78,99.8,99.775,99.79,1835900000.0
2008-03-11 03:08:00,99.79,99.8,99.765,99.765,1037900000.0
2008-03-11 03:09:00,99.755,99.78,99.755,99.77,1249600000.0
2008-03-11 03:10:00,99.77,99.785,99.76,99.77,1488200000.0
2008-03-11 03:11:00,99.77,99.79,99.77,99.77,569400000.0
2008-03-11 03:12:00,99.77,99.77,99.74,99.75,445300000.0
2008-03-11 03:13:00,99.75,99.76,99.745,99.76,779800000.0
2008-03-11 03:14:00,99.76,99.775,99.75,99.77,1085800000.0
2008-03-11 03:15:00,99.77,99.775,99.755,99.76,1716600000.0
2008-03-11 03:16:00,99.76,99.76,99.74,99.74,1235300000.0
2008-03-11 03:17:00,99.74,99.74,99.72,99.73,451700000.0
2008-03-11 03:18:00,99.73,99.74,99.72,99.74,832700000.0
2008-03-11 03:19:00,99.74,99.74,99.725,99.74,1018200000.0
2008-03-11 03:20:00,99.74,99.74,99.73,99.74,245600000.0
2008-03-11 03:21:00,99.74,99.78,99.74,99.77,1391200000.0
2008-03-11 03:22:00,99.77,99.84,99.77,99.84,761600000.0
2008-03-11 03:23:00,99.84,99.89,99.82,99.88,438600000.0
2008-03-11 03:24:00,99.89,99.89,99.83,99.86,275200000.0
2008-03-11 03:25:00,99.86,99.87,99.83,99.845,279500000.0
2008-03-11 03:26:00,99.845,99.85,99.83,99.84,1560100000.0
2008-03-11 03:27:00,99.84,99.86,99.84,99.86,127700000.0
2008-03-11 03:28:00,99.86,99.91,99.85,99.9,739800000.0
2008-03-11 03:29:00,99.9,99.92,99.875,99.875,1335700000.0
2008-03-11 03:30:00,99.875,99.89,99.795,99.795,1822000000.0
2008-03-11 03:31:00,99.795,99.83,99.76,99.785,839400000.0
2008-03-11 03:32:00,99.785,99.8,99.77,99.78,1362600000.0
2008-03-11 03:33:00,99.78,99.81,99.78,99.8,848600000.0
2008-03-11 03:34:00,99.8,99.81,99.79,99.8,1152200000.0
2008-03-11 03:35:00,99.8,99.81,99.775,99.79,712300000.0
2008-03-11 03:36:00,99.79,99.79,99.72,99.72,1255100000.0
2008-03-11 03:37:00,99.72,99.75,99.71,99.745,143000000.0
2008-03-11 03:38:00,99.75,99.77,99.745,99.77,1657000000.0
2008-03-11 03:39:00,99.77,99.81,99.77,99.78,391400000.0
2008-03-11 03:40:00,99.775,99.79,99.765,99.78,421300000.0
2008-03-11 03:41:00,99.78,99.78,99.76,99.77,829300000.0
2008-03-11 03:42:00,99.77,99.78,99.76,99.77,323300000.0
2008-03-11 03:43:00,99.77,99.77,99.76,99.77,128700000.0
2008-03-11 03:44:00,99.77,99.8,99.77,99.78,687000000.0
2008-03-11 03:45:00,99.78,99.83,99.77,99.79,1852700000.0
2008-03-11 03:46:00,99.79,99.79,99.77,99.79,1913500000.0
2008-03-11 03:47:00,99.79,99.82,99.79,99.805,1827700000.0
2008-03-11 03:48:00,99.805,99.805,99.78,99.795,1824200000.0
2008-03-11 03:49:00,99.795,99.825,99.795,99.8,1815600000.0
2008-03-11 03:50:00,99.8,99.82,99.79,99.82,1586600000.0
2008-03-11 03:51:00,99.82,99.88,99.82,99.845,1723100000.0
2008-03-11 03:52:00,99.845,99.855,99.81,99.82,1606300000.0
2008-03-11 03:53:00,99.82,99.87,99.82,99.85,538800000.0
2008-03-11 03:54:00,99.85,99.86,99.8,99.8,1057800000.0
2008-03-11 03:55:00,99.8,99.835,99.8,99.8,1359500000.0
2008-03-11 03:56:00,99.8,99.81,99.765,99.79,380600000.0
2008-03-11 03:57:00,99.79,99.82,99.76,99.81,1017400000.0
2008-03-11 03:58:00,99.81,99.81,99.78,99.8,629700000.0
2008-03-11 03:59:00,99.8,99.81,99.79,99.8,339800000.0
2008-03-11 04:00:00,99.8,99.8,99.77,99.79,742000000.0
2008-03-11 04:01:00,99.79,99.79,99.74,99.76,814500000.0
2008-03-11 04:02:00,99.76,99.76,99.735,99.76,1691200000.0
2008-03-11 04:03:00,99.76,99.83,99.76,99.82,1211200000.0
2008-03-11 04:04:00,99.82,99.83,99.8,99.81,1353000000.0
2008-03-11 04:05:00,99.81,99.81,99.775,99.79,871200000.0
2008-03-11 04:06:00,99.79,99.8,99.77,99.78,2092100000.0
2008-03-11 04:07:00,99.78,99.8,99.78,99.78,1451000000.0
2008-03-11 04:08:00,99.78,99.81,99.77,99.79,1564100000.0
2008-03-11 04:09:00,99.79,99.795,99.79,99.79,2034900000.0
2008-03-11 04:10:00,99.79,99.82,99.78,99.81,1045600000.0
2008-03-11 04:11:00,99.81,99.81,99.785,99.79,950200000.0
2008-03-11 04:12:00,99.79,99.79,99.77,99.78,921400000.0
2008-03-11 04:13:00,99.78,99.785,99.76,99.76,1786200000.0
2008-03-11 04:14:00,99.76,99.77,99.76,99.77,1892000000.0
2008-03-11 04:15:00,99.77,99.8,99.77,99.775,1540900000.0
2008-03-11 04:18:00,99.78,99.8,99.78,99.78,2074400000.0
2008-03-11 04:19:00,99.78,99.81,99.78,99.81,1024300000.0
2008-03-11 04:20:00,99.81,99.82,99.81,99.81,684500000.0
2008-03-11 04:21:00,99.81,99.82,99.805,99.815,729300000.0
2008-03-11 04:22:00,99.815,99.815,99.79,99.8,1112500000.0
2008-03-11 04:23:00,99.8,99.81,99.79,99.81,670400000.0
2008-03-11 04:24:00,99.81,99.82,99.81,99.81,663400000.0
2008-03-11 04:25:00,99.81,99.86,99.81,99.855,1329200000.0
2008-03-11 04:26:00,99.855,99.89,99.845,99.85,1372400000.0
2008-03-11 04:27:00,99.855,99.855,99.84,99.845,1040500000.0
2008-03-11 04:28:00,99.85,99.85,99.83,99.84,779900000.0
2008-03-11 04:29:00,99.84,99.87,99.835,99.87,511200000.0
2008-03-11 04:30:00,99.87,99.87,99.85,99.86,969200000.0
2008-03-11 04:31:00,99.86,99.87,99.85,99.85,750500000.0
2008-03-11 04:32:00,99.85,99.87,99.84,99.86,339100000.0
2008-03-11 04:33:00,99.86,99.87,99.85,99.86,649100000.0
2008-03-11 04:34:00,99.86,99.86,99.85,99.85,1197900000.0
2008-03-11 04:35:00,99.85,99.93,99.85,99.88,210400000.0
2008-03-11 04:36:00,99.88,99.91,99.88,99.9,339300000.0
2008-03-11 04:37:00,99.9,99.92,99.9,99.9,341100000.0
2008-03-11 04:38:00,99.9,99.91,99.9,99.9,589100000.0
2008-03-11 04:39:00,99.9,99.9,99.87,99.88,1339900000.0
2008-03-11 04:40:00,99.88,99.89,99.865,99.88,827700000.0
2008-03-11 04:41:00,99.88,99.88,99.85,99.86,703800000.0
2008-03-11 04:42:00,99.86,99.87,99.855,99.86,452200000.0
2008-03-11 04:43:00,99.86,99.88,99.86,99.88,676000000.0
2008-03-11 04:44:00,99.88,99.88,99.87,99.87,331000000.0
2008-03-11 04:45:00,99.87,99.885,99.86,99.88,829700000.0
2008-03-11 04:46:00,99.88,99.88,99.88,99.88,137300000.0
2008-03-11 04:47:00,99.88,99.88,99.865,99.865,788200000.0
2008-03-11 04:48:00,99.87,99.88,99.86,99.86,1436600000.0
2008-03-11 04:49:00,99.86,99.86,99.835,99.845,1487600000.0
2008-03-11 04:50:00,99.845,99.845,99.825,99.83,1916300000.0
2008-03-11 04:51:00,99.83,99.855,99.82,99.84,1724100000.0
2008-03-11 04:52:00,99.845,99.845,99.83,99.84,1235900000.0
2008-03-11 04:53:00,99.84,99.845,99.82,99.825,880600000.0
2008-03-11 04:54:00,99.825,99.825,99.81,99.82,1952900000.0
2008-03-11 04:55:00,99.82,99.83,99.81,99.81,1300700000.0
2008-03-11 04:56:00,99.77,99.77,99.76,99.77,1581000000.0
2008-03-11 04:57:00,99.79,99.83,99.78,99.83,1581000000.0
2008-03-11 04:58:00,99.83,99.83,99.8,99.8,1990100000.0
2008-03-11 04:59:00,99.8,99.82,99.8,99.82,1732400000.0
2008-03-11 05:00:00,99.82,99.82,99.81,99.82,899000000.0
2008-03-11 05:01:00,99.82,99.83,99.81,99.82,732800000.0
2008-03-11 05:02:00,99.82,99.83,99.815,99.82,533500000.0
2008-03-11 05:03:00,99.82,99.84,99.79,99.79,454100000.0
2008-03-11 05:04:00,99.79,99.81,99.78,99.78,1595600000.0
2008-03-11 05:05:00,99.78,99.81,99.78,99.81,603100000.0
2008-03-11 05:06:00,99.81,99.82,99.79,99.8,1411300000.0
2008-03-11 05:07:00,99.8,99.84,99.79,99.81,1697300000.0
2008-03-11 05:08:00,99.81,99.81,99.8,99.8,553000000.0
2008-03-11 05:09:00,99.79,99.795,99.765,99.765,2108400001.0
2008-03-11 05:10:00,99.765,99.78,99.755,99.77,690599999.0
2008-03-11 05:11:00,99.77,99.78,99.77,99.77,73700000.0
2008-03-11 05:12:00,99.77,99.78,99.765,99.765,696300000.0
2008-03-11 05:13:00,99.765,99.775,99.76,99.775,1855500000.0
2008-03-11 05:14:00,99.775,99.795,99.77,99.79,1608900000.0
2008-03-11 05:15:00,99.79,99.81,99.79,99.8,658700000.0
2008-03-11 05:16:00,99.8,99.8,99.79,99.79,625600000.0
2008-03-11 05:17:00,99.79,99.8,99.79,99.79,1830400000.0
2008-03-11 05:18:00,99.79,99.79,99.765,99.79,1120800000.0
2008-03-11 05:19:00,99.79,99.79,99.78,99.78,92400000.0
2008-03-11 05:20:00,99.78,99.79,99.78,99.78,94300000.0
2008-03-11 05:21:00,99.78,99.81,99.775,99.79,460200000.0
2008-03-11 05:22:00,99.79,99.82,99.79,99.82,772000000.0
2008-03-11 05:23:00,99.82,99.84,99.82,99.83,134200000.0
2008-03-11 05:24:00,99.83,99.84,99.8,99.82,354800000.0
2008-03-11 05:25:00,99.82,99.84,99.8,99.8,182300000.0
2008-03-11 05:26:00,99.8,99.85,99.8,99.835,341300000.0
2008-03-11 05:27:00,99.84,99.84,99.83,99.84,487500000.0
2008-03-11 05:28:00,99.84,99.85,99.84,99.84,102100000.0
2008-03-11 05:29:00,99.84,99.85,99.82,99.82,576400000.0
2008-03-11 05:30:00,99.82,99.83,99.81,99.81,730700000.0
2008-03-11 05:31:00,99.81,99.85,99.81,99.83,487300000.0
2008-03-11 05:32:00,99.83,99.845,99.825,99.84,1301600000.0
2008-03-11 05:33:00,99.84,99.85,99.84,99.84,64200000.0
2008-03-11 05:34:00,99.84,99.84,99.84,99.84,65700000.0
2008-03-11 05:35:00,99.84,99.85,99.84,99.84,66000000.0
2008-03-11 05:36:00,99.84,99.85,99.84,99.84,90900000.0
2008-03-11 05:37:00,99.84,99.85,99.815,99.815,457100000.0
2008-03-11 05:38:00,99.815,99.82,99.81,99.81,1082700000.0
2008-03-11 05:39:00,99.82,99.83,99.82,99.83,88300000.0
2008-03-11 05:40:00,99.83,99.83,99.82,99.825,285000000.0
2008-03-11 05:41:00,99.825,99.825,99.825,99.825,1914000000.0
2008-03-11 05:42:00,99.825,99.825,99.81,99.815,1880000000.0
2008-03-11 05:43:00,99.815,99.83,99.8,99.82,597200000.0
2008-03-11 05:44:00,99.82,99.83,99.81,99.81,495400000.0
2008-03-11 05:45:00,99.81,99.84,99.81,99.83,849900000.0
2008-03-11 05:46:00,99.83,99.83,99.82,99.82,609700000.0
2008-03-11 05:47:00,99.82,99.83,99.8,99.81,710500000.0
2008-03-11 05:48:00,99.81,99.81,99.78,99.79,349900000.0
2008-03-11 05:49:00,99.79,99.8,99.76,99.79,1165800000.0
2008-03-11 05:50:00,99.79,99.805,99.79,99.79,1762900000.0
2008-03-11 05:51:00,99.79,99.79,99.75,99.75,479100000.0
2008-03-11 05:52:00,99.75,99.755,99.73,99.75,210000000.0
2008-03-11 05:53:00,99.75,99.75,99.73,99.74,628600000.0
2008-03-11 05:54:00,99.74,99.755,99.715,99.745,1340200000.0
2008-03-11 05:55:00,99.745,99.77,99.74,99.77,865200000.0
2008-03-11 05:56:00,99.77,99.78,99.77,99.78,66300000.0
2008-03-11 05:57:00,99.78,99.79,99.77,99.79,70400000.0
2008-03-11 05:58:00,99.79,99.8,99.77,99.78,65400000.0
2008-03-11 05:59:00,99.78,99.78,99.745,99.755,1657400000.0
2008-03-11 06:00:00,99.755,99.76,99.74,99.745,1386500000.0
2008-03-11 06:01:00,99.74,99.75,99.73,99.745,423200000.0
2008-03-11 06:02:00,99.745,99.75,99.725,99.73,189900000.0
2008-03-11 06:03:00,99.73,99.73,99.725,99.725,327900000.0
2008-03-11 06:04:00,99.725,99.725,99.715,99.725,569100000.0
2008-03-11 06:05:00,99.725,99.725,99.72,99.72,512500000.0
2008-03-11 06:06:00,99.72,99.74,99.72,99.74,77500000.0
2008-03-11 06:07:00,99.74,99.76,99.74,99.75,65700000.0
2008-03-11 06:08:00,99.75,99.76,99.74,99.76,64500000.0
2008-03-11 06:09:00,99.76,99.77,99.75,99.77,689500000.0
2008-03-11 06:10:00,99.77,99.78,99.77,99.77,64800000.0
2008-03-11 06:11:00,99.77,99.77,99.75,99.75,186700000.0
2008-03-11 06:12:00,99.75,99.77,99.74,99.77,686100000.0
2008-03-11 06:13:00,99.77,99.8,99.76,99.79,1099300000.0
2008-03-11 06:14:00,99.79,99.79,99.76,99.76,944300000.0
2008-03-11 06:15:00,99.76,99.77,99.75,99.75,304200000.0
2008-03-11 06:16:00,99.75,99.8,99.75,99.8,895300000.0
2008-03-11 06:17:00,99.8,99.81,99.79,99.79,73400000.0
2008-03-11 06:18:00,99.79,99.8,99.77,99.78,219000000.0
2008-03-11 06:19:00,99.78,99.79,99.78,99.78,65400000.0
2008-03-11 06:20:00,99.78,99.79,99.77,99.78,64200000.0
2008-03-11 06:21:00,99.78,99.78,99.76,99.77,117600000.0
2008-03-11 06:22:00,99.77,99.79,99.77,99.78,65100000.0
2008-03-11 06:23:00,99.78,99.79,99.725,99.77,253000000.0
2008-03-11 06:24:00,99.77,99.8,99.76,99.76,349200000.0
2008-03-11 06:25:00,99.76,99.78,99.745,99.78,821600000.0
2008-03-11 06:26:00,99.78,99.78,99.77,99.77,65100000.0
2008-03-11 06:27:00,99.77,99.8,99.77,99.8,186700000.0
2008-03-11 06:28:00,99.8,99.8,99.785,99.79,621000000.0
2008-03-11 06:29:00,99.79,99.81,99.79,99.81,335700000.0
2008-03-11 06:30:00,99.81,99.81,99.81,99.81,254900000.0
2008-03-11 06:31:00,99.81,99.82,99.805,99.82,320500000.0
2008-03-11 06:32:00,99.82,99.825,99.82,99.82,483600000.0
2008-03-11 06:33:00,99.82,99.83,99.805,99.83,892100000.0
2008-03-11 06:34:00,99.83,99.83,99.81,99.81,151700000.0
2008-03-11 06:35:00,99.81,99.82,99.81,99.82,83800000.0
2008-03-11 06:36:00,99.82,99.83,99.82,99.83,63300000.0
2008-03-11 06:37:00,99.83,99.87,99.83,99.87,63900000.0
2008-03-11 06:38:00,99.87,99.87,99.85,99.85,82900000.0
2008-03-11 06:39:00,99.85,99.85,99.85,99.85,66600000.0
2008-03-11 06:40:00,99.85,99.86,99.84,99.84,100100000.0
2008-03-11 06:41:00,99.85,99.86,99.83,99.83,943900000.0
2008-03-11 06:42:00,99.83,99.85,99.825,99.845,1147600000.0
2008-03-11 06:43:00,99.845,99.88,99.84,99.875,1856300000.0
2008-03-11 06:44:00,99.875,99.875,99.855,99.86,625400000.0
2008-03-11 06:45:00,99.86,99.86,99.83,99.84,63300000.0
2008-03-11 06:46:00,99.84,99.86,99.84,99.85,65400000.0
2008-03-11 06:47:00,99.85,99.85,99.84,99.85,65700000.0
2008-03-11 06:48:00,99.85,99.86,99.85,99.86,66000000.0
2008-03-11 06:49:00,99.86,99.86,99.84,99.84,65100000.0
2008-03-11 06:50:00,99.84,99.85,99.83,99.84,63000000.0
2008-03-11 06:51:00,99.84,99.85,99.84,99.84,64800000.0
2008-03-11 06:52:00,99.84,99.84,99.84,99.84,65700000.0
2008-03-11 06:53:00,99.84,99.85,99.83,99.83,87400000.0
2008-03-11 06:54:00,99.83,99.85,99.83,99.84,194400000.0
2008-03-11 06:55:00,99.84,99.84,99.83,99.83,1181700000.0
2008-03-11 06:56:00,99.83,99.85,99.83,99.84,812700000.0
2008-03-11 06:57:00,99.84,99.87,99.84,99.87,168000000.0
2008-03-11 06:58:00,99.87,99.91,99.86,99.91,167600000.0
2008-03-11 06:59:00,99.91,99.93,99.89,99.91,80800000.0
2008-03-11 07:00:00,99.91,99.92,99.9,99.905,95600000.0
2008-03-11 07:01:00,99.905,99.905,99.87,99.89,849200000.0
2008-03-11 07:02:00,99.89,99.89,99.87,99.88,147000000.0
2008-03-11 07:03:00,99.88,99.88,99.87,99.87,100100000.0
2008-03-11 07:04:00,99.87,99.88,99.85,99.855,203600000.0
2008-03-11 07:05:00,99.855,99.86,99.85,99.85,101900000.0
2008-03-11 07:06:00,99.85,99.86,99.84,99.84,126800000.0
2008-03-11 07:07:00,99.84,99.86,99.84,99.86,122500000.0
2008-03-11 07:08:00,99.86,99.88,99.84,99.85,230700000.0
2008-03-11 07:09:00,99.85,99.86,99.805,99.805,1350600000.0
2008-03-11 07:10:00,99.805,99.86,99.78,99.84,1541599997.0
2008-03-11 07:11:00,99.84,99.91,99.84,99.91,436700000.0
2008-03-11 07:12:00,99.91,99.95,99.885,99.89,1220900000.0
2008-03-11 07:13:00,99.89,99.9,99.855,99.865,1870900000.0
2008-03-11 07:14:00,99.865,99.875,99.845,99.875,2005800000.0
2008-03-11 07:15:00,99.875,99.9,99.87,99.88,1441900000.0
2008-03-11 07:16:00,99.88,99.9,99.88,99.89,402200000.0
2008-03-11 07:17:00,99.89,99.89,99.84,99.85,978600000.0
2008-03-11 07:18:00,99.85,99.86,99.845,99.855,1268900000.0
2008-03-11 07:19:00,99.855,99.87,99.845,99.85,933100000.0
2008-03-11 07:20:00,99.85,99.86,99.83,99.835,1736700000.0
2008-03-11 07:21:00,99.835,99.85,99.82,99.84,1856400000.0
2008-03-11 07:22:00,99.84,99.87,99.84,99.87,1367700000.0
2008-03-11 07:23:00,99.87,99.9,99.86,99.89,503300000.0
2008-03-11 07:24:00,99.89,99.9,99.87,99.88,133600000.0
2008-03-11 07:25:00,99.88,99.89,99.86,99.89,551100000.0
2008-03-11 07:26:00,99.89,99.92,99.865,99.91,1169100000.0
2008-03-11 07:27:00,99.91,99.91,99.875,99.88,190300000.0
2008-03-11 07:28:00,99.89,99.89,99.87,99.875,525400000.0
2008-03-11 07:29:00,99.875,99.89,99.875,99.88,1133100000.0
2008-03-11 07:30:00,99.88,99.905,99.875,99.88,329599999.0
2008-03-11 07:31:00,99.88,99.88,99.86,99.865,613000000.0
2008-03-11 07:32:00,99.87,99.87,99.85,99.87,687500000.0
2008-03-11 07:33:00,99.87,99.89,99.86,99.88,126900000.0
2008-03-11 07:34:00,99.88,99.89,99.85,99.86,411300000.0
2008-03-11 07:35:00,99.86,99.86,99.84,99.85,287400000.0
2008-03-11 07:36:00,99.85,99.86,99.83,99.84,220800000.0
2008-03-11 07:37:00,99.84,99.88,99.83,99.86,972900000.0
2008-03-11 07:38:00,99.845,99.865,99.83,99.84,1800000000.0
2008-03-11 07:39:00,99.835,99.88,99.83,99.84,904700000.0
2008-03-11 07:40:00,99.84,99.85,99.84,99.85,65700000.0
2008-03-11 07:41:00,99.85,99.89,99.85,99.88,338200000.0
2008-03-11 07:42:00,99.88,99.88,99.85,99.85,65400000.0
2008-03-11 07:43:00,99.85,99.85,99.82,99.82,184800000.0
2008-03-11 07:44:00,99.82,99.86,99.81,99.85,130500000.0
2008-03-11 07:45:00,99.85,99.86,99.83,99.835,839400000.0
2008-03-11 07:46:00,99.835,99.865,99.835,99.855,1748200000.0
2008-03-11 07:47:00,99.855,99.88,99.855,99.87,1297600000.0
2008-03-11 07:48:00,99.87,99.9,99.865,99.9,722100000.0
2008-03-11 07:49:00,99.9,99.98,99.9,99.96,138600000.0
2008-03-11 07:50:00,99.96,100.0,99.96,99.96,845900000.0
2008-03-11 07:51:00,99.955,99.99,99.95,99.99,517100000.0
2008-03-11 07:52:00,99.99,100.02,99.99,99.995,1405100000.0
2008-03-11 07:53:00,99.99,100.0,99.975,99.99,1147099997.0
2008-03-11 07:54:00,99.99,100.07,99.99,100.05,216300000.0
2008-03-11 07:55:00,100.05,100.05,99.985,100.0,811600000.0
2008-03-11 07:56:00,100.0,100.01,99.98,100.0,607400000.0
2008-03-11 07:57:00,100.0,100.02,100.0,100.01,137900000.0
2008-03-11 07:58:00,100.01,100.01,99.98,100.0,1035100000.0
2008-03-11 07:59:00,100.005,100.005,99.98,99.98,796600000.0
2008-03-11 08:00:00,99.98,99.98,99.94,99.94,315800000.0
2008-03-11 08:01:00,99.94,99.945,99.91,99.925,822000000.0
2008-03-11 08:02:00,99.925,99.935,99.905,99.905,1690199999.0
2008-03-11 08:03:00,99.905,99.945,99.905,99.945,1800700000.0
2008-03-11 08:04:00,99.945,99.955,99.925,99.93,1911400000.0
2008-03-11 08:05:00,99.93,99.965,99.925,99.955,1888600000.0
2008-03-11 08:06:00,99.955,99.98,99.95,99.95,1811499999.0
2008-03-11 08:07:00,99.95,99.95,99.925,99.94,1870900000.0
2008-03-11 08:08:00,99.94,99.94,99.91,99.935,1822900000.0
2008-03-11 08:09:00,100.11,100.11,100.07,100.08,1903700000.0
2008-03-11 08:10:00,99.925,99.94,99.915,99.935,1903700000.0
2008-03-11 08:11:00,100.1,100.1,100.08,100.08,1908000000.0
2008-03-11 08:12:00,99.915,99.92,99.905,99.91,1908000000.0
2008-03-11 08:13:00,99.91,99.915,99.905,99.91,1751800000.0
2008-03-11 08:14:00,99.91,99.91,99.89,99.9,951200000.0
2008-03-11 08:15:00,99.9,99.905,99.89,99.89,838000000.0
2008-03-11 08:16:00,99.89,99.9,99.89,99.9,674700000.0
2008-03-11 08:17:00,99.9,99.9,99.88,99.89,64200000.0
2008-03-11 08:18:00,99.89,99.93,99.88,99.9,235300000.0
2008-03-11 08:19:00,99.9,99.9,99.89,99.9,827400000.0
2008-03-11 08:20:00,99.9,99.92,99.9,99.92,72500000.0
2008-03-11 08:21:00,99.92,99.92,99.9,99.91,144200000.0
2008-03-11 08:22:00,99.91,99.91,99.9,99.91,81700000.0
2008-03-11 08:23:00,99.91,99.91,99.875,99.88,714200000.0
2008-03-11 08:24:00,99.88,99.97,99.88,99.94,774100000.0
2008-03-11 08:25:00,99.94,99.94,99.845,99.88,1642400000.0
2008-03-11 08:26:00,99.85,99.9,99.845,99.9,1079200000.0
2008-03-11 08:27:00,99.9,99.91,99.88,99.91,1078000000.0
2008-03-11 08:28:00,99.9,99.95,99.9,99.93,156200000.0
2008-03-11 08:29:00,99.93,99.99,99.93,99.985,72400000.0
2008-03-11 08:30:00,99.98,99.985,99.95,99.96,81200000.0
2008-03-11 08:31:00,99.96,99.96,99.92,99.92,67700000.0
2008-03-11 08:32:00,99.92,99.95,99.91,99.94,115800000.0
2008-03-11 08:33:00,99.94,99.98,99.94,99.97,63400000.0
2008-03-11 08:34:00,99.97,99.98,99.95,99.97,365100000.0
2008-03-11 08:35:00,99.97,99.99,99.97,99.97,432900000.0
2008-03-11 08:36:00,99.97,99.97,99.935,99.94,726600000.0
2008-03-11 08:37:00,99.94,99.945,99.915,99.935,445000000.0
2008-03-11 08:38:00,99.935,99.96,99.935,99.94,291300000.0
2008-03-11 08:39:00,99.94,99.955,99.92,99.93,244700000.0
2008-03-11 08:40:00,99.93,99.945,99.93,99.94,65800000.0
2008-03-11 08:41:00,99.94,99.97,99.94,99.945,672400000.0
2008-03-11 08:42:00,99.945,99.945,99.93,99.945,1871400000.0
2008-03-11 08:43:00,99.945,99.945,99.92,99.92,950400000.0
2008-03-11 08:44:00,99.92,99.925,99.91,99.92,208400000.0
2008-03-11 08:45:00,99.92,99.93,99.92,99.925,294300000.0
2008-03-11 08:46:00,99.925,99.935,99.92,99.935,1651300000.0
2008-03-11 08:47:00,99.935,99.96,99.93,99.93,82900000.0
2008-03-11 08:48:00,99.93,99.95,99.93,99.94,66600000.0
2008-03-11 08:49:00,99.92,99.955,99.91,99.945,992900000.0
2008-03-11 08:50:00,99.945,99.97,99.93,99.935,884200000.0
2008-03-11 08:51:00,99.935,99.95,99.92,99.92,396500000.0
2008-03-11 08:52:00,99.92,99.93,99.92,99.93,741800000.0
2008-03-11 08:53:00,99.93,99.96,99.93,99.95,477900000.0
2008-03-11 08:54:00,99.95,99.96,99.93,99.94,73600000.0
2008-03-11 08:55:00,99.94,99.97,99.93,99.97,1011600000.0
2008-03-11 08:56:00,99.97,99.99,99.96,99.99,1033600000.0
2008-03-11 08:57:00,99.99,99.99,99.96,99.96,389200000.0
2008-03-11 08:58:00,99.96,99.98,99.96,99.965,946300000.0
2008-03-11 08:59:00,99.965,99.965,99.94,99.95,636700000.0
2008-03-11 09:00:00,99.95,99.97,99.94,99.97,845300000.0
2008-03-11 09:01:00,99.97,100.01,99.96,100.0,362600000.0
2008-03-11 09:02:00,100.0,100.08,99.99,100.065,88500000.0
2008-03-11 09:03:00,100.06,100.12,100.06,100.08,135700000.0
2008-03-11 09:04:00,100.08,100.09,100.045,100.055,1009100000.0
2008-03-11 09:05:00,100.055,100.11,100.05,100.075,521800000.0
2008-03-11 09:06:00,100.075,100.1,100.07,100.1,869300000.0
2008-03-11 09:07:00,100.1,100.1,100.075,100.09,1112100000.0
2008-03-11 09:08:00,100.09,100.1,100.08,100.1,328200000.0
2008-03-11 09:09:00,100.1,100.1,100.07,100.09,776400000.0
2008-03-11 09:10:00,100.09,100.09,100.07,100.08,537600000.0
2008-03-11 09:11:00,100.085,100.1,100.08,100.095,558200000.0
2008-03-11 09:12:00,100.09,100.095,100.065,100.08,1592100000.0
2008-03-11 09:13:00,100.08,100.115,100.08,100.11,1604100000.0
2008-03-11 09:14:00,100.11,100.11,100.08,100.085,1796000000.0
2008-03-11 09:15:00,100.085,100.085,100.06,100.06,1514100000.0
2008-03-11 09:16:00,100.06,100.07,100.055,100.06,1718900000.0
2008-03-11 09:17:00,100.06,100.07,100.05,100.05,591500000.0
2008-03-11 09:18:00,100.055,100.06,100.045,100.05,1309000000.0
2008-03-11 09:19:00,100.05,100.08,100.045,100.07,1082500000.0
2008-03-11 09:20:00,100.07,100.07,100.04,100.05,245600000.0
2008-03-11 09:21:00,100.05,100.05,100.01,100.04,1285500000.0
2008-03-11 09:22:00,100.04,100.05,100.025,100.03,429000000.0
2008-03-11 09:23:00,100.03,100.03,100.015,100.02,267700000.0
2008-03-11 09:24:00,100.025,100.025,100.0,100.0,137700000.0
2008-03-11 09:25:00,100.0,100.03,100.0,100.02,179200000.0
2008-03-11 09:26:00,100.01,100.015,100.0,100.01,252700000.0
2008-03-11 09:27:00,100.01,100.02,100.0,100.01,357700000.0
2008-03-11 09:28:00,100.01,100.02,100.0,100.015,106500000.0
2008-03-11 09:29:00,100.015,100.04,100.01,100.03,135300000.0
2008-03-11 09:30:00,100.03,100.05,100.025,100.04,139900000.0
2008-03-11 09:31:00,100.04,100.06,100.03,100.04,98900000.0
2008-03-11 09:32:00,100.04,100.04,100.01,100.01,93500000.0
2008-03-11 09:33:00,100.01,100.02,99.99,100.01,129200000.0
2008-03-11 09:34:00,100.01,100.03,100.0,100.01,84900000.0
2008-03-11 09:35:00,100.01,100.07,100.01,100.07,92300000.0
2008-03-11 09:36:00,100.07,100.08,100.06,100.06,70400000.0
2008-03-11 09:37:00,100.06,100.08,100.06,100.07,66300000.0
2008-03-11 09:38:00,100.07,100.08,100.05,100.05,63200000.0
2008-03-11 09:39:00,100.05,100.07,100.02,100.05,78800000.0
2008-03-11 09:40:00,100.05,100.06,100.04,100.05,80300000.0
2008-03-11 09:41:00,100.05,100.05,100.04,100.04,65300000.0
2008-03-11 09:42:00,100.04,100.07,100.04,100.065,432800000.0
2008-03-11 09:43:00,100.065,100.09,100.035,100.09,270600000.0
2008-03-11 09:44:00,100.09,100.1,100.07,100.09,99000000.0
2008-03-11 09:45:00,100.09,100.09,100.055,100.055,75500000.0
2008-03-11 09:46:00,100.055,100.055,100.04,100.05,151500000.0
2008-03-11 09:47:00,100.05,100.05,100.02,100.02,75100000.0
2008-03-11 09:48:00,100.02,100.05,100.01,100.03,98500000.0
2008-03-11 09:49:00,100.03,100.05,100.01,100.01,97800000.0
2008-03-11 09:50:00,100.015,100.03,100.0,100.01,93400000.0
2008-03-11 09:51:00,100.01,100.01,99.96,99.98,83600000.0
2008-03-11 09:52:00,99.98,99.99,99.95,99.97,306100000.0
2008-03-11 09:53:00,99.97,99.97,99.95,99.97,85400000.0
2008-03-11 09:54:00,99.97,99.97,99.955,99.96,67800000.0
2008-03-11 09:55:00,99.96,99.97,99.96,99.96,64200000.0
2008-03-11 09:56:00,99.96,99.97,99.96,99.97,63600000.0
2008-03-11 09:57:00,99.97,100.0,99.96,99.99,63700000.0
2008-03-11 09:58:00,99.99,100.02,99.98,99.99,80700000.0
2008-03-11 09:59:00,99.99,100.03,99.99,100.01,135000000.0
2008-03-11 10:00:00,100.01,100.02,99.99,99.99,132800000.0
2008-03-11 10:01:00,99.99,100.01,99.99,99.99,140100000.0
2008-03-11 10:02:00,99.99,99.99,99.97,99.98,115300000.0
2008-03-11 10:03:00,99.98,99.98,99.95,99.96,228100000.0
2008-03-11 10:04:00,99.96,99.97,99.94,99.95,64900000.0
2008-03-11 10:05:00,99.95,99.96,99.94,99.95,91100000.0
2008-03-11 10:06:00,99.95,99.98,99.93,99.95,92500000.0
2008-03-11 10:07:00,99.95,99.96,99.905,99.96,199700000.0
2008-03-11 10:08:00,99.96,99.96,99.92,99.93,220800000.0
2008-03-11 10:09:00,99.93,99.96,99.88,99.9,74000000.0
2008-03-11 10:10:00,99.9,99.92,99.89,99.91,68600000.0
2008-03-11 10:11:00,99.91,99.92,99.86,99.87,409700000.0
2008-03-11 10:12:00,99.87,99.9,99.84,99.85,365200000.0
2008-03-11 10:13:00,99.85,99.89,99.85,99.88,375500000.0
2008-03-11 10:14:00,99.88,99.89,99.85,99.87,227500000.0
2008-03-11 10:15:00,99.87,99.87,99.84,99.86,413300000.0
2008-03-11 10:16:00,99.86,99.89,99.85,99.87,650000000.0
2008-03-11 10:17:00,99.87,99.89,99.86,99.88,438400000.0
2008-03-11 10:18:00,99.89,99.9,99.86,99.87,98800000.0
2008-03-11 10:19:00,99.87,99.88,99.84,99.88,102600000.0
2008-03-11 10:20:00,99.87,99.89,99.86,99.88,297000000.0
2008-03-11 10:21:00,99.88,99.89,99.865,99.87,228100000.0
2008-03-11 10:22:00,99.87,99.89,99.87,99.89,83300000.0
2008-03-11 10:23:00,99.89,99.89,99.86,99.87,117600000.0
2008-03-11 10:24:00,99.87,99.87,99.83,99.85,253200000.0
2008-03-11 10:25:00,99.85,99.865,99.85,99.86,106300000.0
2008-03-11 10:26:00,99.86,99.87,99.83,99.84,149900000.0
2008-03-11 10:27:00,99.84,99.86,99.835,99.85,196400000.0
2008-03-11 10:28:00,99.85,99.85,99.83,99.83,80900000.0
2008-03-11 10:29:00,99.84,99.85,99.82,99.84,115600000.0
2008-03-11 10:30:00,99.84,99.86,99.83,99.84,88400000.0
2008-03-11 10:31:00,99.84,99.86,99.84,99.85,157200000.0
2008-03-11 10:32:00,99.85,99.86,99.835,99.85,72500000.0
2008-03-11 10:33:00,99.85,99.87,99.85,99.86,64500000.0
2008-03-11 10:34:00,99.86,99.86,99.84,99.85,181500000.0
2008-03-11 10:35:00,99.85,99.86,99.85,99.86,64700000.0
2008-03-11 10:36:00,99.86,99.89,99.86,99.89,66500000.0
2008-03-11 10:37:00,99.89,99.9,99.875,99.89,140600000.0
2008-03-11 10:38:00,99.89,99.89,99.87,99.88,129700000.0
2008-03-11 10:39:00,99.88,99.89,99.86,99.88,96300000.0
2008-03-11 10:40:00,99.88,99.88,99.86,99.87,96600000.0
2008-03-11 10:41:00,99.88,99.89,99.87,99.88,173200000.0
2008-03-11 10:42:00,99.88,99.88,99.85,99.87,158100000.0
2008-03-11 10:43:00,99.87,99.88,99.85,99.86,159900000.0
2008-03-11 10:44:00,99.86,99.88,99.86,99.88,120000000.0
2008-03-11 10:45:00,99.88,99.88,99.87,99.87,73300000.0
2008-03-11 10:46:00,99.87,99.89,99.87,99.89,63100000.0
2008-03-11 10:47:00,99.89,99.89,99.87,99.88,70600000.0
2008-03-11 10:48:00,99.88,99.9,99.88,99.9,68900000.0
2008-03-11 10:49:00,99.9,99.94,99.9,99.92,74100000.0
2008-03-11 10:50:00,99.92,99.92,99.9,99.91,72600000.0
2008-03-11 10:51:00,99.91,99.92,99.89,99.92,79300000.0
2008-03-11 10:52:00,99.92,99.93,99.91,99.93,76000000.0
2008-03-11 10:53:00,99.93,99.96,99.93,99.96,64300000.0
2008-03-11 10:54:00,99.96,99.97,99.92,99.96,90800000.0
2008-03-11 10:55:00,99.96,99.98,99.94,99.97,71200000.0
2008-03-11 10:56:00,99.97,99.98,99.95,99.95,101900000.0
2008-03-11 10:57:00,99.95,99.96,99.94,99.95,72600000.0
2008-03-11 10:58:00,99.95,99.96,99.94,99.94,210600000.0
2008-03-11 10:59:00,99.94,99.95,99.92,99.94,106400000.0
2008-03-11 11:00:00,99.95,99.95,99.915,99.92,85800000.0
2008-03-11 11:01:00,99.92,99.93,99.905,99.93,78000000.0
2008-03-11 11:02:00,99.93,99.96,99.93,99.96,67400000.0
2008-03-11 11:03:00,99.96,99.98,99.95,99.97,94600000.0
2008-03-11 11:04:00,99.97,100.0,99.96,99.98,93700000.0
2008-03-11 11:05:00,99.98,100.0,99.98,99.99,279800000.0
2008-03-11 11:06:00,99.99,99.99,99.97,99.98,156800000.0
2008-03-11 11:07:00,99.98,100.05,99.98,100.03,149900000.0
2008-03-11 11:08:00,100.03,100.07,100.0,100.01,192200000.0
2008-03-11 11:09:00,100.01,100.025,99.97,99.99,233500000.0
2008-03-11 11:10:00,99.99,100.04,99.99,100.03,282500000.0
2008-03-11 11:11:00,100.03,100.07,100.01,100.07,264000000.0
2008-03-11 11:12:00,100.08,100.13,100.06,100.11,208600000.0
2008-03-11 11:13:00,100.11,100.12,100.08,100.09,133200000.0
2008-03-11 11:14:00,100.09,100.14,100.08,100.125,174100000.0
2008-03-11 11:15:00,100.125,100.21,100.12,100.2,151500000.0
2008-03-11 11:16:00,100.2,100.2,100.14,100.19,212800000.0
2008-03-11 11:17:00,100.19,100.2,100.18,100.19,87200000.0
2008-03-11 11:18:00,100.2,100.23,100.18,100.21,89800000.0
2008-03-11 11:19:00,100.21,100.22,100.18,100.2,326000000.0
2008-03-11 11:20:00,100.2,100.26,100.19,100.24,116800000.0
2008-03-11 11:21:00,100.24,100.25,100.19,100.2,139500000.0
2008-03-11 11:22:00,100.2,100.23,100.19,100.22,116600000.0
2008-03-11 11:23:00,100.22,100.24,100.2,100.22,100500000.0
2008-03-11 11:24:00,100.22,100.23,100.2,100.21,96400000.0
2008-03-11 11:25:00,100.21,100.22,100.17,100.18,85100000.0
2008-03-11 11:26:00,100.18,100.2,100.17,100.18,66400000.0
2008-03-11 11:27:00,100.18,100.19,100.14,100.18,140100000.0
2008-03-11 11:28:00,100.17,100.22,100.17,100.22,95300000.0
2008-03-11 11:29:00,100.22,100.25,100.22,100.23,67100000.0
2008-03-11 11:30:00,100.23,100.24,100.21,100.23,85500000.0
2008-03-11 11:31:00,100.23,100.28,100.22,100.26,79500000.0
2008-03-11 11:32:00,100.26,100.27,100.245,100.26,134100000.0
2008-03-11 11:33:00,100.26,100.27,100.24,100.26,72200000.0
2008-03-11 11:34:00,100.26,100.26,100.21,100.24,339200000.0
2008-03-11 11:35:00,100.24,100.25,100.2,100.22,220500000.0
2008-03-11 11:36:00,100.22,100.24,100.2,100.23,126000000.0
2008-03-11 11:37:00,100.23,100.28,100.22,100.26,65200000.0
2008-03-11 11:38:00,100.26,100.28,100.25,100.26,107000000.0
2008-03-11 11:39:00,100.26,100.26,100.24,100.26,126000000.0
2008-03-11 11:40:00,100.26,100.31,100.26,100.3,107700000.0
2008-03-11 11:41:00,100.3,100.32,100.29,100.315,581500000.0
2008-03-11 11:42:00,100.32,100.34,100.275,100.34,592500000.0
2008-03-11 11:43:00,100.34,100.35,100.285,100.315,621000000.0
2008-03-11 11:44:00,100.32,100.38,100.315,100.35,199700000.0
2008-03-11 11:45:00,100.35,100.36,100.3,100.33,268500000.0
2008-03-11 11:46:00,100.33,100.33,100.28,100.29,316900000.0
2008-03-11 11:47:00,100.29,100.33,100.28,100.33,91300000.0
2008-03-11 11:48:00,100.33,100.34,100.3,100.3,63600000.0
2008-03-11 11:49:00,100.3,100.31,100.25,100.27,132800000.0
2008-03-11 11:50:00,100.27,100.28,100.24,100.24,67300000.0
2008-03-11 11:51:00,100.24,100.275,100.24,100.26,75000000.0
2008-03-11 11:52:00,100.26,100.26,100.23,100.23,103800000.0
2008-03-11 11:53:00,100.23,100.23,100.21,100.22,67800000.0
2008-03-11 11:54:00,100.22,100.23,100.21,100.22,65300000.0
2008-03-11 11:55:00,100.22,100.22,100.2,100.21,65900000.0
2008-03-11 11:56:00,100.22,100.23,100.2,100.22,75600000.0
2008-03-11 11:57:00,100.22,100.25,100.22,100.24,82200000.0
2008-03-11 11:58:00,100.24,100.25,100.225,100.24,110500000.0
2008-03-11 11:59:00,100.24,100.24,100.19,100.195,605500000.0
2008-03-11 12:00:00,100.195,100.4,100.195,100.4,278000000.0
2008-03-11 12:01:00,100.39,100.39,100.27,100.27,367700002.0
2008-03-11 12:02:00,100.27,100.28,100.23,100.26,117600000.0
2008-03-11 12:03:00,100.26,100.28,100.24,100.26,88500000.0
2008-03-11 12:04:00,100.26,100.27,100.25,100.27,110700000.0
2008-03-11 12:05:00,100.26,100.3,100.26,100.28,145700000.0
2008-03-11 12:06:00,100.28,100.36,100.28,100.325,278700000.0
2008-03-11 12:07:00,100.325,100.37,100.325,100.345,717599999.0
2008-03-11 12:08:00,100.345,100.375,100.34,100.365,195500000.0
2008-03-11 12:09:00,100.365,100.37,100.355,100.37,150200000.0
2008-03-11 12:10:00,100.37,100.38,100.32,100.32,374100000.0
2008-03-11 12:11:00,100.32,100.33,100.295,100.3,337400000.0
2008-03-11 12:12:00,100.295,100.3,100.275,100.285,252800000.0
2008-03-11 12:13:00,100.285,100.335,100.285,100.33,270600000.0
2008-03-11 12:14:00,100.33,100.355,100.305,100.305,217700000.0
2008-03-11 12:15:00,100.3,100.36,100.29,100.36,241700000.0
2008-03-11 12:16:00,100.355,100.36,100.315,100.315,229400000.0
2008-03-11 12:17:00,100.315,100.345,100.31,100.325,120600000.0
2008-03-11 12:18:00,100.325,100.35,100.32,100.335,59800000.0
2008-03-11 12:19:00,100.335,100.375,100.335,100.365,79000000.0
2008-03-11 12:20:00,100.37,100.39,100.355,100.39,118600000.0
2008-03-11 12:21:00,100.39,100.42,100.375,100.42,312800000.0
2008-03-11 12:22:00,100.42,100.42,100.36,100.37,121200000.0
2008-03-11 12:23:00,100.36,100.38,100.31,100.31,152700000.0
2008-03-11 12:24:00,100.31,100.34,100.31,100.31,280600000.0
2008-03-11 12:25:00,100.31,100.32,100.29,100.31,100300000.0
2008-03-11 12:26:00,100.31,100.32,100.24,100.24,92300000.0
2008-03-11 12:27:00,100.25,100.31,100.25,100.29,80200000.0
2008-03-11 12:28:00,100.29,100.3,100.21,100.26,229900000.0
2008-03-11 12:29:00,100.26,100.31,100.25,100.3,127100000.0
2008-03-11 12:30:00,100.3,100.34,100.28,100.32,355500000.0
2008-03-11 12:31:00,100.31,100.33,100.27,100.28,1065700000.0
2008-03-11 12:32:00,100.28,100.32,100.25,100.28,359400000.0
2008-03-11 12:33:00,100.28,100.31,100.28,100.31,124700000.0
2008-03-11 12:34:00,100.32,100.33,100.265,100.32,218500000.0
2008-03-11 12:35:00,100.32,100.41,100.32,100.36,559300000.0
2008-03-11 12:36:00,100.37,100.385,100.29,100.29,301300000.0
2008-03-11 12:37:00,100.29,100.33,100.28,100.33,234500000.0
2008-03-11 12:38:00,100.33,100.36,100.32,100.36,174500000.0
2008-03-11 12:39:00,100.36,100.38,100.33,100.33,397400000.0
2008-03-11 12:40:00,100.33,100.385,100.3,100.365,665600000.0
2008-03-11 12:41:00,100.365,100.47,100.365,100.405,776000000.0
2008-03-11 12:42:00,100.405,100.44,100.4,100.43,263500000.0
2008-03-11 12:43:00,100.43,100.45,100.41,100.415,146500000.0
2008-03-11 12:44:00,100.42,100.445,100.39,100.39,107500000.0
2008-03-11 12:45:00,100.39,100.42,100.36,100.4,73000000.0
2008-03-11 12:46:00,100.405,100.46,100.4,100.45,68600000.0
2008-03-11 12:47:00,100.455,100.46,100.4,100.405,160600000.0
2008-03-11 12:48:00,100.41,100.465,100.41,100.435,124200000.0
2008-03-11 12:49:00,100.435,100.46,100.42,100.425,322800000.0
2008-03-11 12:50:00,100.425,100.44,100.37,100.4,211900000.0
2008-03-11 12:51:00,100.4,100.43,100.38,100.42,77200000.0
2008-03-11 12:52:00,100.42,100.43,100.4,100.43,86700000.0
2008-03-11 12:53:00,100.44,100.47,100.42,100.45,173100000.0
2008-03-11 12:54:00,100.45,100.47,100.42,100.45,263200000.0
2008-03-11 12:55:00,100.45,100.47,100.41,100.41,104500000.0
2008-03-11 12:56:00,100.41,100.48,100.4,100.47,271300000.0
2008-03-11 12:57:00,100.47,100.5,100.45,100.455,91500000.0
2008-03-11 12:58:00,100.46,100.48,100.45,100.46,104900000.0
2008-03-11 12:59:00,100.46,100.46,100.43,100.44,64500000.0
2008-03-11 13:00:00,100.44,100.47,100.43,100.46,188200000.0
2008-03-11 13:01:00,100.46,100.465,100.42,100.46,271200000.0
2008-03-11 13:02:00,100.46,100.505,100.46,100.49,144200000.0
2008-03-11 13:03:00,100.49,100.55,100.48,100.52,100900000.0
2008-03-11 13:04:00,100.52,100.52,100.43,100.43,567400000.0
2008-03-11 13:05:00,100.43,100.46,100.41,100.455,298500000.0
2008-03-11 13:06:00,100.455,100.46,100.39,100.44,205300000.0
2008-03-11 13:07:00,100.44,100.48,100.43,100.48,152200000.0
2008-03-11 13:08:00,100.48,100.48,100.46,100.48,138300000.0
2008-03-11 13:09:00,100.48,100.5,100.46,100.46,61400000.0
2008-03-11 13:10:00,100.46,100.47,100.44,100.44,221800000.0
2008-03-11 13:11:00,100.44,100.46,100.43,100.44,625700000.0
2008-03-11 13:12:00,100.43,100.47,100.42,100.46,274400000.0
2008-03-11 13:13:00,100.46,100.47,100.45,100.46,65900000.0
2008-03-11 13:14:00,100.46,100.46,100.45,100.45,64200000.0
2008-03-11 13:15:00,100.45,100.45,100.43,100.43,74400000.0
2008-03-11 13:16:00,100.43,100.45,100.43,100.44,124000000.0
2008-03-11 13:17:00,100.44,100.46,100.41,100.46,443300000.0
2008-03-11 13:18:00,100.46,100.48,100.46,100.47,68400000.0
2008-03-11 13:19:00,100.47,100.49,100.47,100.48,68900000.0
2008-03-11 13:20:00,100.48,100.49,100.47,100.47,60800000.0
2008-03-11 13:21:00,100.46,100.49,100.46,100.49,133300000.0
2008-03-11 13:22:00,100.49,100.5,100.46,100.49,86000000.0
2008-03-11 13:23:00,100.49,100.53,100.49,100.5,105100000.0
2008-03-11 13:24:00,100.5,100.52,100.47,100.47,84900000.0
2008-03-11 13:25:00,100.47,100.5,100.47,100.47,115900000.0
2008-03-11 13:26:00,100.47,100.5,100.47,100.48,66500000.0
2008-03-11 13:27:00,100.48,100.5,100.45,100.48,150500000.0
2008-03-11 13:28:00,100.48,100.5,100.475,100.48,69200000.0
2008-03-11 13:29:00,100.48,100.49,100.475,100.475,79900000.0
2008-03-11 13:30:00,100.48,100.52,100.465,100.49,128900000.0
2008-03-11 13:31:00,100.49,100.51,100.48,100.5,239900000.0
2008-03-11 13:32:00,100.5,100.57,100.5,100.55,160100000.0
2008-03-11 13:33:00,100.55,100.57,100.53,100.56,441300000.0
2008-03-11 13:34:00,100.55,100.56,100.53,100.54,303600000.0
2008-03-11 13:35:00,100.54,100.54,100.45,100.46,176700000.0
2008-03-11 13:36:00,100.46,100.48,100.46,100.46,69900000.0
2008-03-11 13:37:00,100.46,100.47,100.44,100.45,75500000.0
2008-03-11 13:38:00,100.45,100.5,100.45,100.49,73700000.0
2008-03-11 13:39:00,100.49,100.5,100.46,100.5,73200000.0
2008-03-11 13:40:00,100.5,100.55,100.48,100.48,112500000.0
2008-03-11 13:41:00,100.48,100.52,100.46,100.47,136700000.0
2008-03-11 13:42:00,100.47,100.49,100.45,100.48,88700000.0
2008-03-11 13:43:00,100.48,100.49,100.47,100.48,64600000.0
2008-03-11 13:44:00,100.48,100.5,100.48,100.49,94100000.0
2008-03-11 13:45:00,100.49,100.49,100.47,100.48,129700000.0
2008-03-11 13:46:00,100.48,100.51,100.48,100.49,72500000.0
2008-03-11 13:47:00,100.49,100.5,100.46,100.48,119800000.0
2008-03-11 13:48:00,100.48,100.51,100.48,100.49,67800000.0
2008-03-11 13:49:00,100.49,100.53,100.49,100.52,69500000.0
2008-03-11 13:50:00,100.52,100.54,100.5,100.5,77600000.0
2008-03-11 13:51:00,100.5,100.54,100.5,100.53,85000000.0
2008-03-11 13:52:00,100.53,100.56,100.51,100.52,73500000.0
2008-03-11 13:53:00,100.52,100.54,100.49,100.51,81600000.0
2008-03-11 13:54:00,100.51,100.55,100.495,100.51,90500000.0
2008-03-11 13:55:00,100.515,100.52,100.47,100.5,110400000.0
2008-03-11 13:56:00,100.5,100.5,100.47,100.49,75800000.0
2008-03-11 13:57:00,100.49,100.51,100.48,100.49,72100000.0
2008-03-11 13:58:00,100.49,100.54,100.48,100.54,92900000.0
2008-03-11 13:59:00,100.54,100.55,100.47,100.47,113200000.0
2008-03-11 14:00:00,100.47,100.5,100.47,100.475,198500000.0
2008-03-11 14:01:00,100.48,100.48,100.43,100.445,75300000.0
2008-03-11 14:02:00,100.445,100.46,100.44,100.45,72600000.0
2008-03-11 14:03:00,100.45,100.45,100.43,100.43,76700000.0
2008-03-11 14:04:00,100.43,100.45,100.42,100.44,72000000.0
2008-03-11 14:05:00,100.44,100.45,100.42,100.43,136200000.0
2008-03-11 14:06:00,100.43,100.47,100.415,100.44,313800000.0
2008-03-11 14:07:00,100.44,100.44,100.405,100.43,71900000.0
2008-03-11 14:08:00,100.43,100.43,100.4,100.42,74000000.0
2008-03-11 14:09:00,100.42,100.42,100.375,100.4,234200000.0
2008-03-11 14:10:00,100.4,100.43,100.4,100.42,86000000.0
2008-03-11 14:11:00,100.42,100.42,100.38,100.39,234000000.0
2008-03-11 14:12:00,100.39,100.44,100.36,100.43,68000000.0
2008-03-11 14:13:00,100.43,100.44,100.41,100.41,64300000.0
2008-03-11 14:14:00,100.41,100.41,100.37,100.39,66300000.0
2008-03-11 14:15:00,100.39,100.41,100.375,100.39,83700000.0
2008-03-11 14:16:00,100.39,100.41,100.38,100.4,337800000.0
2008-03-11 14:17:00,100.4,100.4,100.34,100.34,448200000.0
2008-03-11 14:18:00,100.34,100.36,100.34,100.35,307000000.0
2008-03-11 14:19:00,100.35,100.35,100.32,100.33,117200000.0
2008-03-11 14:20:00,100.34,100.34,100.32,100.34,86300000.0
2008-03-11 14:21:00,100.34,100.36,100.33,100.36,80200000.0
2008-03-11 14:22:00,100.36,100.39,100.34,100.35,84300000.0
2008-03-11 14:23:00,100.35,100.36,100.33,100.33,410500000.0
2008-03-11 14:24:00,100.335,100.35,100.33,100.34,161900000.0
2008-03-11 14:25:00,100.34,100.35,100.32,100.33,72000000.0
2008-03-11 14:26:00,100.33,100.34,100.315,100.33,65100000.0
2008-03-11 14:27:00,100.33,100.34,100.32,100.33,65400000.0
2008-03-11 14:28:00,100.33,100.37,100.33,100.37,107200000.0
2008-03-11 14:29:00,100.36,100.365,100.315,100.315,274500000.0
2008-03-11 14:30:00,100.315,100.69,100.295,100.67,536000000.0
2008-03-11 14:31:00,100.68,100.695,100.59,100.59,602400000.0
2008-03-11 14:32:00,100.59,100.67,100.54,100.56,327300000.0
2008-03-11 14:33:00,100.56,100.66,100.55,100.62,146000000.0
2008-03-11 14:34:00,100.62,100.66,100.55,100.65,259600000.0
2008-03-11 14:35:00,100.65,100.74,100.63,100.66,278700000.0
2008-03-11 14:36:00,100.66,100.665,100.6,100.61,191700000.0
2008-03-11 14:37:00,100.615,100.62,100.54,100.57,270000000.0
2008-03-11 14:38:00,100.57,100.57,100.455,100.47,218500000.0
2008-03-11 14:39:00,100.47,100.5,100.42,100.425,167600000.0
2008-03-11 14:40:00,100.42,100.515,100.42,100.43,217000000.0
2008-03-11 14:41:00,100.43,100.435,100.28,100.29,428500000.0
2008-03-11 14:42:00,100.29,100.34,100.25,100.31,191700000.0
2008-03-11 14:43:00,100.31,100.35,100.29,100.29,311800000.0
2008-03-11 14:44:00,100.29,100.31,100.21,100.25,186900000.0
2008-03-11 14:45:00,100.26,100.305,100.235,100.26,107200000.0
2008-03-11 14:46:00,100.26,100.29,100.17,100.22,120100000.0
2008-03-11 14:47:00,100.22,100.25,100.17,100.205,139900000.0
2008-03-11 14:48:00,100.205,100.22,100.145,100.19,99000000.0
2008-03-11 14:49:00,100.19,100.23,100.145,100.17,115000000.0
2008-03-11 14:50:00,100.17,100.24,100.15,100.22,83700000.0
2008-03-11 14:51:00,100.23,100.28,100.17,100.28,70700000.0
2008-03-11 14:52:00,100.27,100.27,100.015,100.02,358700000.0
2008-03-11 14:53:00,100.02,100.1,100.02,100.09,146100000.0
2008-03-11 14:54:00,100.09,100.15,100.05,100.14,161000000.0
2008-03-11 14:55:00,100.13,100.17,100.11,100.12,151200000.0
2008-03-11 14:56:00,100.12,100.17,100.12,100.17,69600000.0
2008-03-11 14:57:00,100.15,100.16,100.11,100.14,129600000.0
2008-03-11 14:58:00,100.14,100.16,100.11,100.15,87800000.0
2008-03-11 14:59:00,100.16,100.16,100.13,100.145,78800000.0
2008-03-11 15:00:00,100.145,100.16,100.13,100.16,66100000.0
2008-03-11 15:01:00,100.16,100.17,100.09,100.13,110900000.0
2008-03-11 15:02:00,100.13,100.18,100.115,100.145,102500000.0
2008-03-11 15:03:00,100.16,100.19,100.14,100.16,162900000.0
2008-03-11 15:04:00,100.16,100.175,100.14,100.15,95500000.0
2008-03-11 15:05:00,100.15,100.24,100.13,100.24,199900000.0
2008-03-11 15:06:00,100.24,100.27,100.23,100.24,80300000.0
2008-03-11 15:07:00,100.24,100.3,100.24,100.275,88000000.0
2008-03-11 15:08:00,100.275,100.275,100.22,100.25,82500000.0
2008-03-11 15:09:00,100.26,100.27,100.2,100.27,235900000.0
2008-03-11 15:10:00,100.27,100.28,100.17,100.19,305700000.0
2008-03-11 15:11:00,100.19,100.3,100.185,100.3,215200000.0
2008-03-11 15:12:00,100.29,100.35,100.26,100.265,152900000.0
2008-03-11 15:13:00,100.255,100.31,100.23,100.23,177000000.0
2008-03-11 15:14:00,100.22,100.29,100.22,100.265,100500000.0
2008-03-11 15:15:00,100.26,100.29,100.22,100.25,151400000.0
2008-03-11 15:16:00,100.24,100.29,100.235,100.28,163500000.0
2008-03-11 15:17:00,100.28,100.29,100.22,100.235,197000000.0
2008-03-11 15:18:00,100.24,100.31,100.235,100.28,185300000.0
2008-03-11 15:19:00,100.28,100.3,100.27,100.3,69300000.0
2008-03-11 15:20:00,100.3,100.335,100.3,100.32,60500000.0
2008-03-11 15:21:00,100.32,100.33,100.3,100.31,171400000.0
2008-03-11 15:22:00,100.31,100.33,100.3,100.32,196300000.0
2008-03-11 15:23:00,100.32,100.38,100.32,100.355,140400000.0
2008-03-11 15:24:00,100.36,100.39,100.33,100.34,94100000.0
2008-03-11 15:25:00,100.335,100.36,100.325,100.34,75800000.0
2008-03-11 15:26:00,100.34,100.35,100.305,100.33,140600000.0
2008-03-11 15:27:00,100.33,100.35,100.28,100.3,134200000.0
2008-03-11 15:28:00,100.3,100.32,100.28,100.28,93900000.0
2008-03-11 15:29:00,100.28,100.29,100.24,100.25,135100000.0
2008-03-11 15:30:00,100.25,100.26,100.2,100.23,112400000.0
2008-03-11 15:31:00,100.23,100.24,100.205,100.24,92300000.0
2008-03-11 15:32:00,100.24,100.3,100.23,100.28,121200000.0
2008-03-11 15:33:00,100.28,100.33,100.28,100.32,223300000.0
2008-03-11 15:34:00,100.32,100.34,100.295,100.34,99300000.0
2008-03-11 15:35:00,100.34,100.34,100.27,100.28,94100000.0
2008-03-11 15:36:00,100.28,100.31,100.25,100.25,168500000.0
2008-03-11 15:37:00,100.25,100.27,100.24,100.24,92700000.0
2008-03-11 15:38:00,100.24,100.26,100.22,100.26,132100000.0
2008-03-11 15:39:00,100.26,100.27,100.24,100.25,263500000.0
2008-03-11 15:40:00,100.25,100.335,100.25,100.27,81100000.0
2008-03-11 15:41:00,100.27,100.29,100.19,100.21,395700000.0
2008-03-11 15:42:00,100.21,100.21,100.14,100.18,115500000.0
2008-03-11 15:43:00,100.18,100.18,100.14,100.145,231100000.0
2008-03-11 15:44:00,100.145,100.18,100.13,100.18,111800000.0
2008-03-11 15:45:00,100.18,100.19,100.13,100.14,144900000.0
2008-03-11 15:46:00,100.14,100.14,100.065,100.13,164900000.0
2008-03-11 15:47:00,100.13,100.14,100.06,100.06,122500000.0
2008-03-11 15:48:00,100.06,100.07,100.02,100.07,74300000.0
2008-03-11 15:49:00,100.07,100.08,100.03,100.05,187900000.0
2008-03-11 15:50:00,100.05,100.08,100.02,100.02,278500000.0
2008-03-11 15:51:00,100.02,100.06,100.01,100.04,211500000.0
2008-03-11 15:52:00,100.04,100.045,100.02,100.03,168000000.0
2008-03-11 15:53:00,100.04,100.05,100.0,100.02,113700000.0
2008-03-11 15:54:00,100.02,100.04,100.0,100.025,115100000.0
2008-03-11 15:55:00,100.03,100.05,100.02,100.03,109600000.0
2008-03-11 15:56:00,100.03,100.055,100.03,100.045,106300000.0
2008-03-11 15:57:00,100.05,100.165,100.04,100.16,120800000.0
2008-03-11 15:58:00,100.16,100.16,100.095,100.11,192400000.0
2008-03-11 15:59:00,100.11,100.135,100.1,100.12,280100000.0
2008-03-11 16:00:00,100.12,100.14,100.075,100.095,175700000.0
2008-03-11 16:01:00,100.095,100.11,100.055,100.065,240600000.0
2008-03-11 16:02:00,100.065,100.08,100.04,100.06,123600000.0
2008-03-11 16:03:00,100.06,100.07,100.0,100.0,187200000.0
2008-03-11 16:04:00,100.0,100.08,100.0,100.04,190300000.0
2008-03-11 16:05:00,100.04,100.085,100.04,100.055,307600000.0
2008-03-11 16:06:00,100.055,100.065,100.03,100.035,209800000.0
2008-03-11 16:07:00,100.035,100.05,100.02,100.04,371700000.0
2008-03-11 16:08:00,100.04,100.09,100.04,100.08,206900000.0
2008-03-11 16:09:00,100.08,100.12,100.08,100.11,234200000.0
2008-03-11 16:10:00,100.11,100.14,100.06,100.07,190900000.0
2008-03-11 16:11:00,100.07,100.15,100.07,100.09,123500000.0
2008-03-11 16:12:00,100.085,100.095,100.05,100.055,274600000.0
2008-03-11 16:13:00,100.055,100.1,100.03,100.08,222900000.0
2008-03-11 16:14:00,100.08,100.11,100.07,100.085,146500000.0
2008-03-11 16:15:00,100.09,100.13,100.07,100.09,91000000.0
2008-03-11 16:16:00,100.08,100.13,100.07,100.1,182100000.0
2008-03-11 16:17:00,100.1,100.13,100.085,100.12,106000000.0
2008-03-11 16:18:00,100.12,100.12,100.1,100.12,86900000.0
2008-03-11 16:19:00,100.11,100.13,100.1,100.11,88900000.0
2008-03-11 16:20:00,100.11,100.11,100.06,100.07,122400000.0
2008-03-11 16:21:00,100.075,100.13,100.06,100.13,134500000.0
2008-03-11 16:22:00,100.12,100.12,100.085,100.09,90300000.0
2008-03-11 16:23:00,100.09,100.11,100.09,100.1,108300000.0
2008-03-11 16:24:00,100.1,100.11,100.045,100.05,156800000.0
2008-03-11 16:25:00,100.05,100.07,100.02,100.07,139000000.0
2008-03-11 16:26:00,100.065,100.18,100.065,100.15,179900000.0
2008-03-11 16:27:00,100.14,100.18,100.12,100.15,109900000.0
2008-03-11 16:28:00,100.15,100.19,100.11,100.19,145600000.0
2008-03-11 16:29:00,100.19,100.21,100.14,100.19,65700000.0
2008-03-11 16:30:00,100.2,100.23,100.16,100.22,154800000.0
2008-03-11 16:31:00,100.22,100.22,100.18,100.2,160700000.0
2008-03-11 16:32:00,100.185,100.2,100.135,100.17,110100000.0
2008-03-11 16:33:00,100.17,100.19,100.13,100.14,70700000.0
2008-03-11 16:34:00,100.14,100.15,100.1,100.14,102000000.0
2008-03-11 16:35:00,100.14,100.16,100.11,100.13,78900000.0
2008-03-11 16:36:00,100.12,100.195,100.12,100.165,66900000.0
2008-03-11 16:37:00,100.165,100.165,100.075,100.08,106200000.0
2008-03-11 16:38:00,100.08,100.155,100.065,100.125,155000000.0
2008-03-11 16:39:00,100.12,100.16,100.095,100.1,103100000.0
2008-03-11 16:40:00,100.1,100.12,100.08,100.11,120900000.0
2008-03-11 16:41:00,100.11,100.13,100.06,100.09,186500000.0
2008-03-11 16:42:00,100.09,100.09,100.04,100.07,86000000.0
2008-03-11 16:43:00,100.07,100.1,100.055,100.07,85500000.0
2008-03-11 16:44:00,100.07,100.08,100.01,100.01,80900000.0
2008-03-11 16:45:00,100.01,100.06,99.99,100.06,83800000.0
2008-03-11 16:46:00,100.06,100.09,100.05,100.07,149000000.0
2008-03-11 16:47:00,100.07,100.07,100.045,100.05,90900000.0
2008-03-11 16:48:00,100.05,100.06,100.0,100.0,109300000.0
2008-03-11 16:49:00,100.005,100.06,100.005,100.03,173700000.0
2008-03-11 16:50:00,100.03,100.085,100.03,100.075,121700000.0
2008-03-11 16:51:00,100.07,100.095,100.055,100.095,79700000.0
2008-03-11 16:52:00,100.095,100.11,100.055,100.06,109600000.0
2008-03-11 16:53:00,100.065,100.1,100.04,100.055,84000000.0
2008-03-11 16:54:00,100.05,100.06,100.025,100.045,57700000.0
2008-03-11 16:55:00,100.045,100.06,100.015,100.045,60400000.0
2008-03-11 16:56:00,100.045,100.08,100.04,100.06,111300000.0
2008-03-11 16:57:00,100.06,100.06,100.0,100.05,104600000.0
2008-03-11 16:58:00,100.05,100.065,100.01,100.02,125600000.0
2008-03-11 16:59:00,100.02,100.03,99.98,99.99,113300000.0
2008-03-11 17:00:00,99.99,100.04,99.99,100.0,130900000.0
2008-03-11 17:01:00,100.0,100.03,99.95,99.95,184200000.0
2008-03-11 17:02:00,99.95,99.99,99.95,99.97,89700000.0
2008-03-11 17:03:00,99.97,99.98,99.905,99.91,75500000.0
2008-03-11 17:04:00,99.91,99.94,99.89,99.94,82800000.0
2008-03-11 17:05:00,99.94,99.98,99.925,99.97,65800000.0
2008-03-11 17:06:00,99.97,99.97,99.94,99.95,77200000.0
2008-03-11 17:07:00,99.95,99.965,99.925,99.96,70500000.0
2008-03-11 17:08:00,99.96,99.96,99.925,99.94,75400000.0
2008-03-11 17:09:00,99.94,99.975,99.915,99.95,69300000.0
2008-03-11 17:10:00,99.95,99.965,99.94,99.95,82500000.0
2008-03-11 17:11:00,99.95,99.96,99.93,99.93,65600000.0
2008-03-11 17:12:00,99.93,99.93,99.89,99.91,66700000.0
2008-03-11 17:13:00,99.91,99.935,99.895,99.905,83800000.0
2008-03-11 17:14:00,99.905,99.91,99.85,99.86,102900000.0
2008-03-11 17:15:00,99.86,99.91,99.85,99.91,284600000.0
2008-03-11 17:16:00,99.9,99.94,99.89,99.92,196900000.0
2008-03-11 17:17:00,99.92,99.93,99.89,99.9,159500000.0
2008-03-11 17:18:00,99.9,99.97,99.89,99.94,179600000.0
2008-03-11 17:19:00,99.94,99.98,99.925,99.96,184200000.0
2008-03-11 17:20:00,99.96,99.99,99.94,99.975,124500000.0
2008-03-11 17:21:00,99.975,99.99,99.935,99.97,135100000.0
2008-03-11 17:22:00,99.97,100.0,99.95,99.96,171000000.0
2008-03-11 17:23:00,99.96,99.97,99.94,99.96,88800000.0
2008-03-11 17:24:00,99.96,99.98,99.93,99.965,76000000.0
2008-03-11 17:25:00,99.96,99.98,99.95,99.98,99500000.0
2008-03-11 17:26:00,99.98,100.0,99.96,99.97,66000000.0
2008-03-11 17:27:00,99.97,100.0,99.96,99.99,99200000.0
2008-03-11 17:28:00,99.99,100.04,99.99,100.02,82700000.0
2008-03-11 17:29:00,100.02,100.02,99.97,99.97,92700000.0
2008-03-11 17:30:00,99.98,99.98,99.93,99.93,84900000.0
2008-03-11 17:31:00,99.93,99.95,99.89,99.9,120700000.0
2008-03-11 17:32:00,99.91,99.93,99.89,99.92,75200000.0
2008-03-11 17:33:00,99.92,99.97,99.92,99.95,72100000.0
2008-03-11 17:34:00,99.95,99.95,99.91,99.93,109700000.0
2008-03-11 17:35:00,99.93,99.96,99.93,99.96,66600000.0
2008-03-11 17:36:00,99.96,99.99,99.94,99.94,135700000.0
2008-03-11 17:37:00,99.94,99.95,99.92,99.925,75400000.0
2008-03-11 17:38:00,99.925,99.94,99.885,99.91,71000000.0
2008-03-11 17:39:00,99.91,99.93,99.89,99.92,65400000.0
2008-03-11 17:40:00,99.92,99.94,99.91,99.94,75600000.0
2008-03-11 17:41:00,99.94,99.94,99.915,99.94,82700000.0
2008-03-11 17:42:00,99.94,99.97,99.91,99.92,165100000.0
2008-03-11 17:43:00,99.92,99.99,99.91,99.94,187200000.0
2008-03-11 17:44:00,99.935,99.98,99.89,99.9,182700000.0
2008-03-11 17:45:00,99.9,99.94,99.88,99.91,114800000.0
2008-03-11 17:46:00,99.91,99.94,99.89,99.91,241300000.0
2008-03-11 17:47:00,99.91,99.935,99.89,99.9,200000000.0
2008-03-11 17:48:00,99.9,99.93,99.88,99.88,98500000.0
2008-03-11 17:49:00,99.88,99.92,99.85,99.9,102500000.0
2008-03-11 17:50:00,99.89,99.98,99.88,99.94,120200000.0
2008-03-11 17:51:00,99.935,99.95,99.895,99.93,95900000.0
2008-03-11 17:52:00,99.93,99.95,99.9,99.92,133800000.0
2008-03-11 17:53:00,99.92,99.95,99.9,99.92,92900000.0
2008-03-11 17:54:00,99.92,99.97,99.915,99.94,90300000.0
2008-03-11 17:55:00,99.94,99.99,99.94,99.955,101700000.0
2008-03-11 17:56:00,99.95,99.965,99.895,99.91,99600000.0
2008-03-11 17:57:00,99.915,99.98,99.915,99.97,71300000.0
2008-03-11 17:58:00,99.96,99.99,99.92,99.97,228900000.0
2008-03-11 17:59:00,99.97,99.98,99.92,99.93,96800000.0
2008-03-11 18:00:00,99.93,99.93,99.885,99.925,96900000.0
2008-03-11 18:01:00,99.925,99.94,99.895,99.915,73500000.0
2008-03-11 18:02:00,99.915,99.93,99.865,99.9,59800000.0
2008-03-11 18:03:00,99.9,99.935,99.86,99.88,84800000.0
2008-03-11 18:04:00,99.875,99.92,99.865,99.92,58700000.0
2008-03-11 18:05:00,99.91,99.945,99.855,99.87,86100000.0
2008-03-11 18:06:00,99.87,99.925,99.855,99.895,113000000.0
2008-03-11 18:07:00,99.89,99.93,99.88,99.895,108700000.0
2008-03-11 18:08:00,99.895,99.92,99.88,99.915,108000000.0
2008-03-11 18:09:00,99.915,99.95,99.88,99.88,104600000.0
2008-03-11 18:10:00,99.88,99.895,99.795,99.88,99400000.0
2008-03-11 18:11:00,99.875,99.885,99.85,99.865,63900000.0
2008-03-11 18:12:00,99.865,99.925,99.86,99.92,107800000.0
2008-03-11 18:13:00,99.92,99.935,99.905,99.91,69500000.0
2008-03-11 18:14:00,99.91,99.97,99.89,99.93,70400000.0
2008-03-11 18:15:00,99.93,99.94,99.89,99.93,69500000.0
2008-03-11 18:16:00,99.93,99.935,99.87,99.87,67900000.0
2008-03-11 18:17:00,99.875,99.96,99.87,99.93,67700000.0
2008-03-11 18:18:00,99.93,99.95,99.915,99.925,43500000.0
2008-03-11 18:19:00,99.925,99.95,99.9,99.95,80600000.0
2008-03-11 18:20:00,99.94,99.97,99.93,99.955,67600000.0
2008-03-11 18:21:00,99.955,99.97,99.925,99.96,67700000.0
2008-03-11 18:22:00,99.96,100.0,99.95,99.99,76400000.0
2008-03-11 18:23:00,99.99,100.0,99.98,100.0,63100000.0
2008-03-11 18:24:00,100.0,100.03,99.99,100.01,95400000.0
2008-03-11 18:25:00,100.01,100.03,100.0,100.005,77900000.0
2008-03-11 18:26:00,100.005,100.05,100.0,100.01,88700000.0
2008-03-11 18:27:00,100.01,100.03,99.995,100.0,85600000.0
2008-03-11 18:28:00,100.0,100.025,99.975,99.975,285600000.0
2008-03-11 18:29:00,99.97,100.02,99.97,100.02,110300000.0
2008-03-11 18:30:00,100.02,100.02,99.985,99.99,163700000.0
2008-03-11 18:31:00,99.99,100.0,99.94,99.98,167000000.0
2008-03-11 18:32:00,99.98,100.01,99.96,99.96,82500000.0
2008-03-11 18:33:00,99.96,99.97,99.94,99.96,64100000.0
2008-03-11 18:34:00,99.96,99.97,99.93,99.96,75700000.0
2008-03-11 18:35:00,99.96,100.0,99.94,99.975,125000000.0
2008-03-11 18:36:00,99.975,100.0,99.965,99.98,188700000.0
2008-03-11 18:37:00,99.98,100.0,99.95,99.97,179700000.0
2008-03-11 18:38:00,99.955,99.955,99.92,99.95,102400000.0
2008-03-11 18:39:00,99.95,99.95,99.92,99.93,66500000.0
2008-03-11 18:40:00,99.93,99.93,99.91,99.92,70700000.0
2008-03-11 18:41:00,99.92,99.955,99.92,99.93,145900000.0
2008-03-11 18:42:00,99.93,99.98,99.92,99.92,143600000.0
2008-03-11 18:43:00,99.92,99.95,99.91,99.95,74400000.0
2008-03-11 18:44:00,99.95,99.95,99.93,99.94,113800000.0
2008-03-11 18:45:00,99.94,99.94,99.88,99.89,104500000.0
2008-03-11 18:46:00,99.89,99.9,99.875,99.89,77500000.0
2008-03-11 18:47:00,99.89,99.91,99.865,99.87,88600000.0
2008-03-11 18:48:00,99.87,99.9,99.855,99.89,83600000.0
2008-03-11 18:49:00,99.88,99.9,99.865,99.9,163800000.0
2008-03-11 18:50:00,99.9,99.915,99.87,99.875,65300000.0
2008-03-11 18:51:00,99.87,99.93,99.87,99.93,120200000.0
2008-03-11 18:52:00,99.93,99.95,99.91,99.91,74500000.0
2008-03-11 18:53:00,99.91,99.91,99.88,99.89,73300000.0
2008-03-11 18:54:00,99.89,99.92,99.88,99.89,109700000.0
2008-03-11 18:55:00,99.89,100.01,99.89,99.945,354400000.0
2008-03-11 18:56:00,99.945,99.99,99.91,99.95,174400000.0
2008-03-11 18:57:00,99.95,99.955,99.915,99.94,94200000.0
2008-03-11 18:58:00,99.94,99.99,99.92,99.99,76000000.0
2008-03-11 18:59:00,99.99,100.0,99.905,99.95,116700000.0
2008-03-11 19:00:00,99.95,99.96,99.89,99.92,111600000.0
2008-03-11 19:01:00,99.92,99.92,99.88,99.88,71400000.0
2008-03-11 19:02:00,99.88,99.88,99.84,99.855,94500000.0
2008-03-11 19:03:00,99.86,99.905,99.845,99.905,56000000.0
2008-03-11 19:04:00,99.905,99.915,99.875,99.91,52200000.0
2008-03-11 19:05:00,99.91,99.925,99.895,99.9,103600000.0
2008-03-11 19:06:00,99.895,99.9,99.865,99.88,51600000.0
2008-03-11 19:07:00,99.88,99.905,99.86,99.87,45000000.0
2008-03-11 19:08:00,99.87,99.92,99.86,99.905,45300000.0
2008-03-11 19:09:00,99.905,99.91,99.85,99.865,65500000.0
2008-03-11 19:10:00,99.86,99.945,99.855,99.91,60400000.0
2008-03-11 19:11:00,99.905,99.95,99.89,99.95,70200000.0
2008-03-11 19:12:00,99.95,99.985,99.94,99.96,83100000.0
2008-03-11 19:13:00,99.96,100.04,99.96,99.99,74000000.0
2008-03-11 19:14:00,99.99,99.99,99.935,99.945,64400000.0
2008-03-11 19:15:00,99.945,99.955,99.91,99.92,54400000.0
2008-03-11 19:16:00,99.92,99.935,99.905,99.93,59800000.0
2008-03-11 19:17:00,99.93,99.935,99.895,99.9,69800000.0
2008-03-11 19:18:00,99.9,99.96,99.895,99.955,54600000.0
2008-03-11 19:19:00,99.955,100.0,99.92,99.93,74300000.0
2008-03-11 19:20:00,99.93,99.95,99.87,99.95,103700000.0
2008-03-11 19:21:00,99.95,99.99,99.92,99.94,65200000.0
2008-03-11 19:22:00,99.94,99.96,99.92,99.93,65600000.0
2008-03-11 19:23:00,99.93,100.0,99.93,100.0,95500000.0
2008-03-11 19:24:00,100.0,100.04,100.0,100.0,322100000.0
2008-03-11 19:25:00,100.0,100.015,99.99,100.0,82700000.0
2008-03-11 19:26:00,100.0,100.02,100.0,100.02,81000000.0
2008-03-11 19:27:00,100.02,100.06,100.01,100.03,612000000.0
2008-03-11 19:28:00,100.03,100.04,100.0,100.0,331900000.0
2008-03-11 19:29:00,100.0,100.02,100.0,100.02,113700000.0
2008-03-11 19:30:00,100.02,100.04,100.0,100.02,88500000.0
2008-03-11 19:31:00,100.02,100.02,100.0,100.0,65900000.0
2008-03-11 19:32:00,100.0,100.01,99.99,100.0,63900000.0
2008-03-11 19:33:00,100.0,100.01,99.99,99.99,78300000.0
2008-03-11 19:34:00,99.99,99.99,99.975,99.99,70800000.0
2008-03-11 19:35:00,99.99,100.01,99.98,100.0,86200000.0
2008-03-11 19:36:00,100.0,100.01,99.97,99.97,62000000.0
2008-03-11 19:37:00,99.97,99.98,99.93,99.93,223100000.0
2008-03-11 19:38:00,99.93,99.945,99.915,99.92,265100000.0
2008-03-11 19:39:00,99.92,99.93,99.89,99.92,220000000.0
2008-03-11 19:40:00,99.92,99.93,99.89,99.9,84900000.0
2008-03-11 19:41:00,99.9,99.94,99.9,99.93,79200000.0
2008-03-11 19:42:00,99.93,99.97,99.89,99.94,72300000.0
2008-03-11 19:43:00,99.94,99.95,99.93,99.94,84800000.0
2008-03-11 19:44:00,99.94,99.98,99.93,99.98,83200000.0
2008-03-11 19:45:00,99.98,99.98,99.895,99.92,146900000.0
2008-03-11 19:46:00,99.92,99.95,99.91,99.92,77000000.0
2008-03-11 19:47:00,99.92,99.94,99.91,99.92,70600000.0
2008-03-11 19:48:00,99.93,99.96,99.92,99.96,74400000.0
2008-03-11 19:49:00,99.96,99.96,99.88,99.9,87000000.0
2008-03-11 19:50:00,99.9,99.93,99.9,99.92,78000000.0
2008-03-11 19:51:00,99.92,99.92,99.89,99.89,70500000.0
2008-03-11 19:52:00,99.89,99.94,99.89,99.94,159600000.0
2008-03-11 19:53:00,99.94,99.98,99.94,99.96,77500000.0
2008-03-11 19:54:00,99.96,99.99,99.95,99.98,64400000.0
2008-03-11 19:55:00,99.98,100.0,99.98,100.0,79000000.0
2008-03-11 19:56:00,100.0,100.01,99.97,99.98,219300000.0
2008-03-11 19:57:00,99.98,100.06,99.98,100.04,282800000.0
2008-03-11 19:58:00,100.035,100.05,100.0,100.015,438700000.0
2008-03-11 19:59:00,100.015,100.015,99.99,99.99,288500000.0
2008-03-11 20:00:00,99.99,100.005,99.97,99.98,200300000.0
2008-03-11 20:01:00,99.98,100.0,99.96,99.965,79000000.0
2008-03-11 20:02:00,99.97,99.97,99.94,99.96,235600000.0
2008-03-11 20:03:00,99.96,100.0,99.955,99.97,97400000.0
2008-03-11 20:04:00,99.97,100.0,99.965,99.98,149800000.0
2008-03-11 20:05:00,99.98,99.98,99.94,99.97,66200000.0
2008-03-11 20:06:00,99.97,99.99,99.96,99.97,154400000.0
2008-03-11 20:07:00,99.97,99.97,99.94,99.94,76500000.0
2008-03-11 20:08:00,99.94,99.975,99.915,99.95,234900000.0
2008-03-11 20:09:00,99.95,99.98,99.93,99.97,170000000.0
2008-03-11 20:10:00,99.97,99.97,99.94,99.95,79300000.0
2008-03-11 20:11:00,99.95,99.98,99.95,99.97,63700000.0
2008-03-11 20:12:00,99.97,100.0,99.97,99.98,144300000.0
2008-03-11 20:13:00,99.98,99.98,99.97,99.98,64200000.0
2008-03-11 20:14:00,99.98,99.98,99.95,99.95,77200000.0
2008-03-11 20:15:00,99.96,99.97,99.95,99.97,67500000.0
2008-03-11 20:16:00,99.97,99.98,99.95,99.98,64200000.0
2008-03-11 20:17:00,99.98,100.0,99.96,100.0,70600000.0
2008-03-11 20:18:00,100.0,100.01,99.98,99.99,39500000.0
2008-03-11 20:19:00,99.975,99.98,99.955,99.97,284600000.0
2008-03-11 20:20:00,99.97,99.97,99.93,99.95,66700000.0
2008-03-11 20:21:00,99.95,99.97,99.94,99.97,68600000.0
2008-03-11 20:22:00,99.97,99.97,99.92,99.955,96100000.0
2008-03-11 20:23:00,99.96,99.97,99.95,99.96,66400000.0
2008-03-11 20:24:00,99.96,99.96,99.95,99.96,65000000.0
2008-03-11 20:25:00,99.96,99.96,99.95,99.95,65600000.0
2008-03-11 20:26:00,99.95,99.95,99.93,99.93,72500000.0
2008-03-11 20:27:00,99.93,99.96,99.93,99.96,65200000.0
2008-03-11 20:28:00,99.96,99.99,99.96,99.99,63300000.0
2008-03-11 20:29:00,99.99,99.99,99.97,99.97,64000000.0
2008-03-11 20:30:00,99.97,99.97,99.94,99.94,75400000.0
2008-03-11 20:31:00,99.94,99.965,99.94,99.965,118300000.0
2008-03-11 20:32:00,99.965,99.99,99.945,99.945,178200000.0
2008-03-11 20:33:00,99.95,99.97,99.95,99.96,225300000.0
2008-03-11 20:34:00,99.96,99.99,99.95,99.96,77500000.0
2008-03-11 20:35:00,99.96,99.98,99.94,99.96,68500000.0
2008-03-11 20:36:00,99.96,100.0,99.96,99.96,68000000.0
2008-03-11 20:37:00,99.96,99.97,99.93,99.93,362700000.0
2008-03-11 20:38:00,99.93,99.95,99.91,99.95,72300000.0
2008-03-11 20:39:00,99.95,100.01,99.95,100.01,64100000.0
2008-03-11 20:40:00,100.0,100.0,99.935,99.95,92700000.0
2008-03-11 20:41:00,99.95,99.95,99.94,99.945,72500000.0
2008-03-11 20:42:00,99.945,99.98,99.93,99.94,182000000.0
2008-03-11 20:43:00,99.94,99.97,99.94,99.95,89400000.0
2008-03-11 20:44:00,99.95,99.95,99.92,99.94,63700000.0
2008-03-11 20:45:00,99.94,99.97,99.93,99.97,94900000.0
2008-03-11 20:46:00,99.97,100.0,99.97,99.98,63800000.0
2008-03-11 20:47:00,99.98,99.99,99.96,99.98,70600000.0
2008-03-11 20:48:00,99.98,100.01,99.98,100.0,66300000.0
2008-03-11 20:49:00,100.0,100.02,100.0,100.01,73200000.0
2008-03-11 20:50:00,100.01,100.07,100.0,100.04,68200000.0
2008-03-11 20:51:00,100.04,100.06,99.965,100.05,145800000.0
2008-03-11 20:52:00,100.05,100.05,100.005,100.01,74900000.0
2008-03-11 20:53:00,100.01,100.05,100.005,100.05,99900000.0
2008-03-11 20:54:00,100.05,100.07,100.025,100.06,308500000.0
2008-03-11 20:55:00,100.06,100.15,100.05,100.14,211700000.0
2008-03-11 20:56:00,100.14,100.15,100.075,100.085,425000000.0
2008-03-11 20:57:00,100.085,100.1,100.07,100.08,293600000.0
2008-03-11 20:58:00,100.08,100.1,100.05,100.05,215800000.0
2008-03-11 20:59:00,100.05,100.07,100.035,100.04,124500000.0
2008-03-11 21:00:00,100.04,100.08,100.025,100.045,100600000.0
2008-03-11 21:01:00,100.045,100.1,100.04,100.085,86700000.0
2008-03-11 21:02:00,100.085,100.1,100.075,100.1,59900000.0
2008-03-11 21:03:00,100.1,100.12,100.05,100.05,75800000.0
2008-03-11 21:04:00,100.05,100.06,100.0,100.0,179300000.0
2008-03-11 21:05:00,100.0,100.06,100.0,100.05,83400000.0
2008-03-11 21:06:00,100.05,100.05,99.99,100.0,120000000.0
2008-03-11 21:07:00,100.0,100.02,99.965,99.98,78400000.0
2008-03-11 21:08:00,99.98,99.99,99.955,99.98,86000000.0
2008-03-11 21:09:00,99.98,100.0,99.95,100.0,88900000.0
2008-03-11 21:10:00,100.0,100.03,99.985,100.02,74600000.0
2008-03-11 21:11:00,100.01,100.01,99.98,100.01,65400000.0
2008-03-11 21:12:00,100.01,100.02,99.99,100.02,79900000.0
2008-03-11 21:13:00,100.02,100.02,99.965,100.0,285700000.0
2008-03-11 21:14:00,100.0,100.01,99.94,99.97,220200000.0
2008-03-11 21:15:00,99.98,100.01,99.98,100.01,88400000.0
2008-03-11 21:16:00,100.02,100.04,100.02,100.02,66000000.0
2008-03-11 21:17:00,100.02,100.05,100.01,100.03,63000000.0
2008-03-11 21:18:00,100.03,100.05,100.01,100.02,99400000.0
2008-03-11 21:19:00,100.02,100.04,100.015,100.04,294400000.0
2008-03-11 21:20:00,100.04,100.04,99.97,99.97,682600000.0
2008-03-11 21:21:00,99.97,100.02,99.97,100.02,116800000.0
2008-03-11 21:22:00,100.02,100.04,100.01,100.02,63000000.0
2008-03-11 21:23:00,100.02,100.04,100.02,100.04,75400000.0
2008-03-11 21:24:00,100.04,100.04,100.02,100.02,608000000.0
2008-03-11 21:25:00,100.02,100.03,100.01,100.03,193500000.0
2008-03-11 21:26:00,100.02,100.02,100.0,100.0,70600000.0
2008-03-11 21:27:00,100.0,100.0,99.97,99.97,66300000.0
2008-03-11 21:28:00,99.97,99.98,99.955,99.97,75300000.0
2008-03-11 21:29:00,99.97,99.98,99.94,99.98,196800000.0
2008-03-11 21:30:00,99.98,99.98,99.9,99.93,212100000.0
2008-03-11 21:31:00,99.93,99.98,99.93,99.95,112400000.0
2008-03-11 21:32:00,99.95,99.96,99.9,99.96,103000002.0
2008-03-11 21:33:00,99.96,99.96,99.92,99.93,115000000.0
2008-03-11 21:34:00,99.93,99.95,99.93,99.95,71700000.0
2008-03-11 21:35:00,99.95,99.95,99.925,99.935,50100000.0
2008-03-11 21:36:00,99.93,99.94,99.92,99.93,108200000.0
2008-03-11 21:37:00,99.93,99.96,99.93,99.95,77600000.0
2008-03-11 21:38:00,99.95,99.96,99.935,99.94,93600000.0
2008-03-11 21:39:00,99.94,99.96,99.935,99.95,170700000.0
2008-03-11 21:40:00,99.95,99.97,99.93,99.94,165300000.0
2008-03-11 21:41:00,99.94,99.95,99.93,99.95,218900000.0
2008-03-11 21:42:00,99.95,99.95,99.94,99.94,65400000.0
2008-03-11 21:43:00,99.94,99.955,99.94,99.955,74800000.0
2008-03-11 21:44:00,99.955,99.97,99.95,99.97,75600000.0
2008-03-11 21:45:00,99.97,99.99,99.97,99.98,67600000.0
2008-03-11 21:46:00,99.98,99.99,99.98,99.99,67800000.0
2008-03-11 21:47:00,99.99,99.99,99.99,99.99,69500000.0
2008-03-11 21:48:00,99.99,99.99,99.97,99.975,76900000.0
2008-03-11 21:49:00,99.975,99.99,99.97,99.99,61900000.0
2008-03-11 21:50:00,99.99,99.99,99.99,99.99,74700000.0
2008-03-11 21:51:00,99.99,100.01,99.99,100.01,63600000.0
2008-03-11 21:52:00,100.005,100.005,99.97,99.97,88100000.0
2008-03-11 21:53:00,99.97,99.98,99.965,99.98,92900000.0
2008-03-11 21:54:00,99.98,99.98,99.945,99.965,70500000.0
2008-03-11 21:55:00,99.965,99.975,99.955,99.965,57900000.0
2008-03-11 21:56:00,99.965,99.98,99.96,99.96,69200000.0
2008-03-11 21:57:00,99.96,100.005,99.96,100.005,85000000.0
2008-03-11 21:58:00,100.005,100.04,99.99,100.03,87000000.0
2008-03-11 21:59:00,100.03,100.07,100.03,100.045,108200000.0
2008-03-11 22:00:00,100.045,100.07,100.045,100.07,1076900000.0
2008-03-11 22:01:00,100.07,100.07,100.05,100.05,527399999.0
2008-03-11 22:02:00,100.05,100.09,100.05,100.09,257100000.0
2008-03-11 22:03:00,100.09,100.1,100.06,100.07,141500000.0
2008-03-11 22:04:00,100.07,100.11,100.06,100.085,66300000.0
2008-03-11 22:05:00,100.085,100.1,100.05,100.065,81800000.0
2008-03-11 22:06:00,100.065,100.1,100.06,100.09,63100000.0
2008-03-11 22:07:00,100.09,100.15,100.09,100.13,73900000.0
2008-03-11 22:08:00,100.13,100.14,100.11,100.12,65800000.0
2008-03-11 22:09:00,100.12,100.12,100.085,100.1,77200000.0
2008-03-11 22:10:00,100.1,100.12,100.055,100.055,107900000.0
2008-03-11 22:11:00,100.05,100.09,100.035,100.07,117000000.0
2008-03-11 22:12:00,100.06,100.08,100.055,100.06,130500000.0
2008-03-11 22:13:00,100.06,100.08,100.06,100.08,65400000.0
2008-03-11 22:14:00,100.08,100.08,100.06,100.06,62400000.0
2008-03-11 22:15:00,100.06,100.08,100.06,100.08,66600000.0
2008-03-11 22:16:00,100.08,100.1,100.08,100.09,81100000.0
2008-03-11 22:17:00,100.09,100.1,100.04,100.04,563300000.0
2008-03-11 22:18:00,100.04,100.06,100.04,100.04,287700000.0
2008-03-11 22:19:00,100.04,100.06,100.035,100.055,806800000.0
2008-03-11 22:20:00,100.055,100.06,100.025,100.03,281700000.0
2008-03-11 22:21:00,100.03,100.045,100.015,100.015,419600000.0
2008-03-11 22:22:00,100.015,100.03,100.01,100.015,1009800000.0
2008-03-11 22:23:00,100.015,100.04,100.0,100.02,440000000.0
2008-03-11 22:24:00,100.02,100.03,100.015,100.015,133600000.0
2008-03-11 22:25:00,100.015,100.04,100.01,100.04,484400000.0
2008-03-11 22:26:00,100.04,100.04,100.04,100.04,64800000.0
2008-03-11 22:27:00,100.04,100.05,100.04,100.05,77100000.0
2008-03-11 22:28:00,100.05,100.075,100.035,100.06,129700000.0
2008-03-11 22:29:00,100.06,100.06,100.03,100.045,210400000.0
2008-03-11 22:30:00,100.045,100.07,100.04,100.06,93300000.0
2008-03-11 22:31:00,100.06,100.07,100.05,100.055,125000000.0
2008-03-11 22:32:00,100.055,100.065,100.055,100.06,80900000.0
2008-03-11 22:33:00,100.06,100.07,100.06,100.07,85100000.0
2008-03-11 22:34:00,100.07,100.09,100.06,100.08,64400000.0
2008-03-11 22:35:00,100.08,100.08,100.07,100.07,66900000.0
2008-03-11 22:36:00,100.07,100.08,100.06,100.07,63000000.0
2008-03-11 22:37:00,100.07,100.09,100.06,100.08,64100000.0
2008-03-11 22:38:00,100.08,100.08,100.06,100.08,65900000.0
2008-03-11 22:39:00,100.08,100.09,100.06,100.07,116700000.0
2008-03-11 22:40:00,100.07,100.075,100.07,100.07,111600000.0
2008-03-11 22:41:00,100.07,100.08,100.07,100.08,107800000.0
2008-03-11 22:42:00,100.08,100.11,100.07,100.09,78700000.0
2008-03-11 22:43:00,100.08,100.09,100.02,100.06,353700000.0
2008-03-11 22:44:00,100.06,100.1,100.05,100.1,104100000.0
2008-03-11 22:45:00,100.1,100.1,100.075,100.09,289800000.0
2008-03-11 22:46:00,100.09,100.09,100.07,100.09,167900000.0
2008-03-11 22:47:00,100.09,100.09,100.07,100.07,276700000.0
2008-03-11 22:48:00,100.07,100.09,100.05,100.07,99800000.0
2008-03-11 22:49:00,100.07,100.09,100.055,100.06,823800000.0
2008-03-11 22:50:00,100.06,100.09,100.06,100.06,131900000.0
2008-03-11 22:51:00,100.06,100.06,100.05,100.05,64500000.0
2008-03-11 22:52:00,100.05,100.06,100.05,100.06,67200000.0
2008-03-11 22:53:00,100.06,100.07,100.05,100.05,221600000.0
2008-03-11 22:54:00,100.05,100.06,100.05,100.06,357800000.0
2008-03-11 22:55:00,100.06,100.08,100.06,100.06,1291200000.0
2008-03-11 22:56:00,100.06,100.08,100.045,100.06,480800000.0
2008-03-11 22:57:00,100.065,100.065,100.04,100.05,1925500000.0
2008-03-11 22:58:00,100.05,100.06,100.04,100.04,1693000000.0
2008-03-11 22:59:00,100.04,100.04,100.015,100.03,386000000.0
2008-03-11 23:00:00,100.03,100.07,100.02,100.06,1313400000.0
2008-03-11 23:01:00,100.06,100.08,100.05,100.08,1763000000.0
2008-03-11 23:02:00,100.08,100.1,100.08,100.1,748500000.0
2008-03-11 23:03:00,100.1,100.1,100.1,100.1,62100000.0
2008-03-11 23:04:00,100.1,100.1,100.09,100.09,60600000.0
2008-03-11 23:05:00,100.09,100.09,100.09,100.09,59700000.0
2008-03-11 23:06:00,100.09,100.1,100.07,100.1,201000000.0
2008-03-11 23:07:00,100.1,100.11,100.1,100.1,118700000.0
2008-03-11 23:08:00,100.07,100.08,100.07,100.08,76800000.0
2008-03-11 23:09:00,100.08,100.08,100.04,100.04,71500000.0
2008-03-11 23:10:00,100.04,100.05,100.03,100.03,58500000.0
2008-03-11 23:11:00,100.03,100.05,100.03,100.05,226400000.0
2008-03-11 23:12:00,100.05,100.07,100.025,100.03,300200000.0
2008-03-11 23:13:00,100.03,100.07,100.03,100.03,131400000.0
2008-03-11 23:14:00,100.03,100.07,100.02,100.02,419100000.0
2008-03-11 23:15:00,100.02,100.035,99.99,100.02,1553400000.0
2008-03-11 23:16:00,100.02,100.035,100.0,100.005,1774800000.0
2008-03-11 23:17:00,100.005,100.005,99.98,99.985,1800900000.0
2008-03-11 23:18:00,99.985,99.99,99.96,99.98,1237900000.0
2008-03-11 23:19:00,99.99,99.99,99.97,99.975,1829400000.0
2008-03-11 23:20:00,99.975,99.99,99.97,99.985,1896600000.0
2008-03-11 23:21:00,99.985,99.985,99.96,99.97,1643700000.0
2008-03-11 23:22:00,99.97,99.985,99.965,99.98,1737400000.0
2008-03-11 23:23:00,99.98,99.985,99.97,99.985,1822300000.0
2008-03-11 23:24:00,99.985,99.985,99.97,99.98,1896600000.0
2008-03-11 23:25:00,99.98,99.985,99.975,99.98,1853100000.0
2008-03-11 23:26:00,99.98,100.0,99.97,99.98,592700000.0
2008-03-11 23:27:00,99.98,99.98,99.98,99.98,1757400000.0
2008-03-11 23:28:00,99.98,100.0,99.975,100.0,1741000000.0
2008-03-11 23:29:00,100.0,100.01,99.995,100.0,1500500000.0
2008-03-11 23:30:00,100.0,100.01,100.0,100.01,1800900000.0
2008-03-11 23:31:00,100.01,100.05,100.01,100.03,778700000.0
2008-03-11 23:32:00,100.03,100.05,100.01,100.01,1607900000.0
2008-03-11 23:33:00,100.01,100.015,100.01,100.01,1835700000.0
2008-03-11 23:34:00,100.01,100.015,100.005,100.005,1585200000.0
2008-03-11 23:35:00,100.005,100.015,99.995,100.015,1880800000.0
2008-03-11 23:36:00,100.015,100.025,100.01,100.025,1861800000.0
2008-03-11 23:37:00,100.025,100.04,100.02,100.035,1833200000.0
2008-03-11 23:38:00,100.035,100.04,100.025,100.035,1850400000.0
2008-03-11 23:39:00,100.035,100.055,100.035,100.05,1948200000.0
2008-03-11 23:40:00,100.05,100.05,100.05,100.05,1879200000.0
2008-03-11 23:41:00,100.05,100.065,100.035,100.065,1908500000.0
2008-03-11 23:42:00,100.065,100.1,100.065,100.095,1777100000.0
2008-03-11 23:43:00,100.095,100.1,100.08,100.1,1906500000.0
2008-03-11 23:44:00,100.1,100.105,100.09,100.095,1963200000.0
2008-03-11 23:45:00,100.095,100.1,100.085,100.095,1864500000.0
2008-03-11 23:46:00,100.095,100.105,100.085,100.085,1921000000.0
2008-03-11 23:47:00,100.085,100.11,100.085,100.105,1445800000.0
2008-03-11 23:48:00,100.105,100.105,100.08,100.095,1874500000.0
2008-03-11 23:49:00,100.095,100.095,100.08,100.085,1795500000.0
2008-03-11 23:50:00,100.11,100.11,100.09,100.09,1871400000.0
2008-03-11 23:51:00,100.07,100.07,100.05,100.05,1871400000.0
2008-03-11 23:52:00,100.05,100.065,100.05,100.05,1960200000.0
2008-03-11 23:53:00,100.05,100.09,100.05,100.08,1858100000.0
2008-03-11 23:54:00,100.08,100.08,100.07,100.07,775500000.0
2008-03-11 23:55:00,100.07,100.08,100.07,100.08,872700000.0
2008-03-11 23:56:00,100.08,100.08,100.07,100.08,1837900000.0
2008-03-11 23:57:00,100.06,100.06,100.05,100.05,932200000.0
2008-03-11 23:58:00,100.04,100.05,100.04,100.05,932200000.0
2008-03-11 23:59:00,100.12,100.12,100.07,100.085,932200000.0
2008-03-12 00:00:00,100.095,100.11,100.09,100.1,1710700000.0
2008-03-12 00:01:00,100.1,100.105,100.1,100.1,1891800000.0
2008-03-12 00:02:00,100.1,100.11,100.09,100.1,1667299996.0
2008-03-12 00:03:00,100.1,100.175,100.095,100.125,1844200000.0
2008-03-12 00:04:00,100.125,100.155,100.12,100.12,1785800000.0
2008-03-12 00:05:00,100.12,100.12,100.12,100.12,834000000.0
2008-03-12 00:06:00,100.12,100.16,100.12,100.13,766600000.0
2008-03-12 00:07:00,100.13,100.15,100.12,100.13,455000000.0
2008-03-12 00:08:00,100.13,100.13,100.1,100.11,343200000.0
2008-03-12 00:09:00,100.11,100.11,100.09,100.09,142400000.0
2008-03-12 00:10:00,100.09,100.09,100.02,100.02,1030300000.0
2008-03-12 00:11:00,100.02,100.03,99.99,99.99,1315700000.0
2008-03-12 00:12:00,99.99,99.99,99.91,99.96,1087700001.0
2008-03-12 00:13:00,99.96,99.97,99.93,99.95,1524000000.0
2008-03-12 00:14:00,99.95,99.95,99.925,99.94,916400000.0
2008-03-12 00:15:00,99.94,99.94,99.94,99.94,880000000.0
2008-03-12 00:16:00,99.94,99.95,99.915,99.92,1060600000.0
2008-03-12 00:17:00,99.92,99.95,99.92,99.92,829600000.0
2008-03-12 00:18:00,99.92,99.93,99.92,99.92,805500000.0
2008-03-12 00:19:00,99.92,99.92,99.92,99.92,864000000.0
2008-03-12 00:20:00,99.92,99.96,99.92,99.95,829200000.0
2008-03-12 00:21:00,99.95,99.95,99.92,99.95,891600000.0
2008-03-12 00:22:00,99.95,99.97,99.93,99.97,850600000.0
2008-03-12 00:23:00,99.97,99.97,99.93,99.97,1057900000.0
2008-03-12 00:24:00,99.97,100.01,99.97,99.99,538800000.0
2008-03-12 00:25:00,99.99,100.0,99.99,99.99,734300000.0
2008-03-12 00:26:00,99.99,100.0,99.99,100.0,157500000.0
2008-03-12 00:27:00,100.0,100.0,99.99,100.0,218600000.0
2008-03-12 00:28:00,100.0,100.02,99.98,100.01,413000000.0
2008-03-12 00:29:00,100.01,100.03,100.0,100.02,331600000.0
2008-03-12 00:30:00,100.02,100.05,100.02,100.03,395100000.0
2008-03-12 00:31:00,100.03,100.04,100.0,100.01,264000000.0
2008-03-12 00:32:00,100.01,100.01,99.99,99.99,317200000.0
2008-03-12 00:33:00,99.99,100.02,99.99,100.01,748900000.0
2008-03-12 00:34:00,100.01,100.02,100.0,100.02,922300000.0
2008-03-12 00:35:00,100.02,100.05,100.01,100.03,549000000.0
2008-03-12 00:36:00,100.03,100.05,100.02,100.03,492500000.0
2008-03-12 00:37:00,100.03,100.03,100.03,100.03,106500000.0
2008-03-12 00:38:00,100.03,100.065,100.03,100.06,1246900000.0
2008-03-12 00:39:00,100.06,100.08,100.055,100.06,188000000.0
2008-03-12 00:40:00,100.06,100.09,100.06,100.09,220200000.0
2008-03-12 00:41:00,100.09,100.09,100.05,100.08,142400000.0
2008-03-12 00:42:00,100.07,100.07,100.05,100.05,345700000.0
2008-03-12 00:43:00,100.05,100.06,100.05,100.05,299400000.0
2008-03-12 00:44:00,100.05,100.08,100.04,100.07,353800000.0
2008-03-12 00:45:00,100.07,100.08,100.06,100.06,271700000.0
2008-03-12 00:46:00,100.06,100.08,100.06,100.06,233500000.0
2008-03-12 00:47:00,100.06,100.07,100.06,100.06,255400000.0
2008-03-12 00:48:00,100.06,100.08,100.06,100.07,145600000.0
2008-03-12 00:49:00,100.07,100.12,100.07,100.11,376600000.0
2008-03-12 00:50:00,100.11,100.11,100.08,100.09,252700000.0
2008-03-12 00:51:00,100.09,100.1,100.07,100.07,456499999.0
2008-03-12 00:52:00,100.07,100.07,100.06,100.06,555200000.0
2008-03-12 00:53:00,100.06,100.06,100.05,100.05,490700000.0
2008-03-12 00:54:00,100.05,100.05,100.03,100.04,537400000.0
2008-03-12 00:55:00,100.04,100.06,100.04,100.04,511000000.0
2008-03-12 00:56:00,100.04,100.06,100.04,100.05,250600000.0
2008-03-12 00:57:00,100.05,100.05,100.04,100.05,206400000.0
2008-03-12 00:58:00,100.05,100.05,100.04,100.04,882300000.0
2008-03-12 00:59:00,100.04,100.06,100.04,100.05,415400000.0
2008-03-12 01:00:00,100.05,100.06,100.03,100.03,295300000.0
2008-03-12 01:01:00,100.03,100.05,100.03,100.03,370100000.0
2008-03-12 01:02:00,100.03,100.04,100.02,100.04,688000000.0
2008-03-12 01:03:00,100.04,100.07,100.04,100.05,704300000.0
2008-03-12 01:04:00,100.05,100.06,100.05,100.06,530100000.0
2008-03-12 01:05:00,100.06,100.06,100.05,100.06,499400000.0
2008-03-12 01:06:00,100.06,100.08,100.05,100.06,388500000.0
2008-03-12 01:07:00,100.06,100.08,100.04,100.05,636600000.0
2008-03-12 01:08:00,100.05,100.07,100.05,100.06,897500000.0
2008-03-12 01:09:00,100.06,100.07,100.03,100.06,1934000000.0
2008-03-12 01:10:00,100.06,100.09,100.06,100.075,1740500000.0
2008-03-12 01:11:00,100.075,100.08,100.075,100.08,1844400000.0
2008-03-12 01:12:00,100.08,100.095,100.07,100.09,1708600000.0
2008-03-12 01:13:00,100.09,100.1,100.07,100.1,720300000.0
2008-03-12 01:14:00,100.1,100.11,100.09,100.1,411600000.0
2008-03-12 01:15:00,100.1,100.11,100.08,100.11,599600000.0
2008-03-12 01:16:00,100.11,100.14,100.1,100.13,526000000.0
2008-03-12 01:17:00,100.13,100.14,100.115,100.12,755000000.0
2008-03-12 01:18:00,100.12,100.12,100.1,100.11,1268200000.0
2008-03-12 01:19:00,100.11,100.12,100.1,100.12,1132800000.0
2008-03-12 01:20:00,100.12,100.12,100.11,100.115,1928700000.0
2008-03-12 01:21:00,100.115,100.12,100.11,100.115,1823600000.0
2008-03-12 01:22:00,100.115,100.12,100.11,100.11,1899000000.0
2008-03-12 01:23:00,100.11,100.11,100.09,100.1,1132700000.0
2008-03-12 01:24:00,100.1,100.11,100.1,100.1,274700000.0
2008-03-12 01:25:00,100.1,100.11,100.08,100.09,593900000.0
2008-03-12 01:26:00,100.09,100.09,100.08,100.08,735000000.0
2008-03-12 01:27:00,100.08,100.08,100.07,100.07,601600000.0
2008-03-12 01:28:00,100.07,100.08,100.07,100.08,778900000.0
2008-03-12 01:29:00,100.08,100.09,100.08,100.08,1453400000.0
2008-03-12 01:30:00,100.08,100.08,100.08,100.08,939300000.0
2008-03-12 01:31:00,100.08,100.1,100.06,100.1,1129700000.0
2008-03-12 01:32:00,100.1,100.1,100.08,100.09,684800000.0
2008-03-12 01:33:00,100.09,100.09,100.09,100.09,679200000.0
2008-03-12 01:34:00,100.09,100.09,100.09,100.09,1019100000.0
2008-03-12 01:35:00,100.09,100.12,100.09,100.12,1108100000.0
2008-03-12 01:36:00,100.12,100.13,100.09,100.1,691300000.0
2008-03-12 01:37:00,100.09,100.11,100.075,100.075,1181700000.0
2008-03-12 01:38:00,100.01,100.05,100.01,100.05,1899800000.0
2008-03-12 01:39:00,100.095,100.1,100.09,100.095,1899800000.0
2008-03-12 01:40:00,100.095,100.11,100.09,100.11,1767900000.0
2008-03-12 01:41:00,100.11,100.12,100.09,100.105,1831800000.0
2008-03-12 01:42:00,100.105,100.12,100.09,100.11,1810700000.0
2008-03-12 01:43:00,100.11,100.11,100.075,100.085,1867100000.0
2008-03-12 01:44:00,100.085,100.12,100.085,100.105,2055600000.0
2008-03-12 01:45:00,100.095,100.11,100.085,100.09,1905100000.0
2008-03-12 01:46:00,100.09,100.1,100.07,100.1,1857200000.0
2008-03-12 01:47:00,100.1,100.1,100.06,100.065,1730100000.0
2008-03-12 01:48:00,100.065,100.075,100.065,100.07,1343700000.0
2008-03-12 01:49:00,100.07,100.085,100.05,100.08,630200000.0
2008-03-12 01:50:00,100.08,100.09,100.02,100.085,259100000.0
2008-03-12 01:51:00,100.085,100.105,100.06,100.065,1382200000.0
2008-03-12 01:52:00,100.065,100.075,100.05,100.05,1840600000.0
2008-03-12 01:53:00,100.05,100.07,100.045,100.055,1578400000.0
2008-03-12 01:54:00,100.05,100.05,100.01,100.03,824300000.0
2008-03-12 01:55:00,100.03,100.045,100.01,100.03,1621600000.0
2008-03-12 01:56:00,100.03,100.035,99.995,100.025,1550100000.0
2008-03-12 01:57:00,100.025,100.025,99.99,100.01,1919900000.0
2008-03-12 01:58:00,100.01,100.015,99.97,100.015,1651800000.0
2008-03-12 01:59:00,100.015,100.02,99.995,99.995,1763000000.0
2008-03-12 02:00:00,99.995,100.015,99.985,99.99,1404800000.0
2008-03-12 02:01:00,99.99,100.005,99.99,99.99,210700000.0
2008-03-12 02:02:00,99.99,100.0,99.98,99.98,131000000.0
2008-03-12 02:03:00,99.98,100.005,99.98,100.0,277700000.0
2008-03-12 02:04:00,100.0,100.025,100.0,100.025,632100000.0
2008-03-12 02:05:00,100.02,100.035,100.01,100.015,915300000.0
2008-03-12 02:06:00,100.015,100.015,100.005,100.015,1192600000.0
2008-03-12 02:07:00,100.015,100.035,100.015,100.02,724900000.0
2008-03-12 02:08:00,100.02,100.02,100.015,100.015,1043600000.0
2008-03-12 02:09:00,100.015,100.03,100.015,100.025,679900000.0
2008-03-12 02:10:00,100.025,100.025,100.0,100.015,906900000.0
2008-03-12 02:11:00,100.015,100.035,100.01,100.035,1857700000.0
2008-03-12 02:12:00,100.035,100.04,100.03,100.035,857400000.0
2008-03-12 02:13:00,100.035,100.065,100.03,100.05,977500000.0
2008-03-12 02:14:00,100.05,100.065,100.04,100.045,960500000.0
2008-03-12 02:15:00,100.045,100.05,100.03,100.035,1842900000.0
2008-03-12 02:16:00,100.04,100.07,100.035,100.055,1884300000.0
2008-03-12 02:17:00,100.055,100.06,100.05,100.055,1827100000.0
2008-03-12 02:18:00,100.055,100.065,100.045,100.05,1561000000.0
2008-03-12 02:19:00,100.05,100.06,100.05,100.06,610600000.0
2008-03-12 02:20:00,100.06,100.09,100.05,100.08,1878500000.0
2008-03-12 02:21:00,100.08,100.09,100.045,100.06,1441100000.0
2008-03-12 02:22:00,100.06,100.09,100.06,100.09,1616600000.0
2008-03-12 02:23:00,100.09,100.09,100.06,100.07,1320100000.0
2008-03-12 02:24:00,100.07,100.08,100.05,100.07,1715800000.0
2008-03-12 02:25:00,100.07,100.105,100.065,100.07,1379100000.0
2008-03-12 02:26:00,100.07,100.08,100.04,100.06,699500000.0
2008-03-12 02:27:00,100.06,100.08,100.06,100.07,665800000.0
2008-03-12 02:28:00,100.07,100.08,100.07,100.075,1713300000.0
2008-03-12 02:29:00,100.075,100.09,100.075,100.075,1396200000.0
2008-03-12 02:30:00,100.08,100.085,100.06,100.065,1875600000.0
2008-03-12 02:31:00,100.065,100.08,100.065,100.07,1892100000.0
2008-03-12 02:32:00,99.97,99.98,99.97,99.97,1852200000.0
2008-03-12 02:33:00,100.07,100.08,100.065,100.08,1852200000.0
2008-03-12 02:34:00,100.08,100.08,100.03,100.05,1152000000.0
2008-03-12 02:35:00,100.05,100.06,100.02,100.05,974800000.0
2008-03-12 02:36:00,100.05,100.07,100.03,100.03,1040100000.0
2008-03-12 02:37:00,100.03,100.03,100.01,100.025,1323300000.0
2008-03-12 02:38:00,100.025,100.065,100.005,100.05,1813100000.0
2008-03-12 02:39:00,100.05,100.055,100.02,100.02,1803100000.0
2008-03-12 02:40:00,100.02,100.04,100.01,100.02,1908100000.0
2008-03-12 02:41:00,100.02,100.02,99.99,100.01,1393200004.0
2008-03-12 02:42:00,100.01,100.03,99.975,100.02,1366000000.0
2008-03-12 02:43:00,100.02,100.05,100.015,100.04,1667800000.0
2008-03-12 02:44:00,100.04,100.05,100.02,100.04,1376000000.0
2008-03-12 02:45:00,100.04,100.08,100.04,100.08,1454600000.0
2008-03-12 02:46:00,100.08,100.08,100.04,100.05,1545600000.0
2008-03-12 02:47:00,100.05,100.055,100.03,100.045,1287800000.0
2008-03-12 02:48:00,100.045,100.06,100.02,100.025,1175100001.0
2008-03-12 02:49:00,100.025,100.06,100.005,100.005,2008699990.0
2008-03-12 02:50:00,100.005,100.01,99.97,99.98,1562000000.0
2008-03-12 02:51:00,99.98,100.08,99.98,100.06,1422900001.0
2008-03-12 02:52:00,100.055,100.065,100.025,100.05,1214600000.0
2008-03-12 02:53:00,100.05,100.05,100.035,100.05,1286200000.0
2008-03-12 02:54:00,100.05,100.095,100.05,100.08,670600000.0
2008-03-12 02:55:00,100.08,100.1,100.02,100.03,653700000.0
2008-03-12 02:56:00,100.03,100.03,99.94,99.94,926300000.0
2008-03-12 02:57:00,99.945,100.0,99.945,100.0,839300000.0
2008-03-12 02:58:00,100.0,100.025,100.0,100.0,1614900000.0
2008-03-12 02:59:00,100.0,100.0,99.98,100.0,568000000.0
2008-03-12 03:00:00,100.0,100.02,99.98,100.01,707400000.0
2008-03-12 03:01:00,100.01,100.04,100.0,100.04,470700000.0
2008-03-12 03:02:00,100.04,100.04,100.02,100.04,630400001.0
2008-03-12 03:03:00,100.04,100.04,100.02,100.03,436200000.0
2008-03-12 03:04:00,100.03,100.07,100.03,100.05,405200000.0
2008-03-12 03:05:00,100.05,100.06,100.05,100.06,381400000.0
2008-03-12 03:06:00,100.06,100.08,100.06,100.06,445500000.0
2008-03-12 03:07:00,100.06,100.065,99.96,99.975,1341900001.0
2008-03-12 03:08:00,99.975,100.01,99.975,100.0,1014600003.0
2008-03-12 03:09:00,100.0,100.01,100.0,100.01,857400000.0
2008-03-12 03:10:00,100.01,100.06,100.01,100.05,624800000.0
2008-03-12 03:11:00,100.05,100.07,100.02,100.04,937200001.0
2008-03-12 03:12:00,100.04,100.13,100.03,100.12,292900000.0
2008-03-12 03:13:00,100.12,100.13,100.1,100.11,151400000.0
2008-03-12 03:14:00,100.11,100.12,100.1,100.11,178400000.0
2008-03-12 03:15:00,100.11,100.11,100.09,100.09,105200000.0
2008-03-12 03:16:00,100.09,100.09,100.08,100.08,1323000000.0
2008-03-12 03:17:00,100.08,100.08,100.02,100.02,359400000.0
2008-03-12 03:18:00,100.02,100.02,100.0,100.02,391000000.0
2008-03-12 03:19:00,100.02,100.02,99.97,99.97,437000000.0
2008-03-12 03:20:00,99.98,100.0,99.98,99.98,192900000.0
2008-03-12 03:21:00,99.98,99.98,99.935,99.95,660200000.0
2008-03-12 03:22:00,99.95,99.96,99.93,99.96,996300000.0
2008-03-12 03:23:00,99.96,99.97,99.96,99.97,277600000.0
2008-03-12 03:24:00,99.97,100.0,99.97,100.0,108500000.0
2008-03-12 03:25:00,100.0,100.0,99.98,99.99,74900000.0
2008-03-12 03:26:00,99.99,99.99,99.97,99.98,60100000.0
2008-03-12 03:27:00,99.98,99.99,99.98,99.98,99300000.0
2008-03-12 03:28:00,99.98,99.99,99.98,99.98,286400000.0
2008-03-12 03:29:00,99.98,99.98,99.96,99.96,395700000.0
2008-03-12 03:30:00,99.97,99.98,99.97,99.98,195000000.0
2008-03-12 03:31:00,99.98,99.98,99.98,99.98,134400000.0
2008-03-12 03:32:00,99.98,99.98,99.98,99.98,344100000.0
2008-03-12 03:33:00,99.98,99.99,99.98,99.99,551000000.0
2008-03-12 03:34:00,99.99,100.0,99.99,99.99,132800000.0
2008-03-12 03:35:00,99.99,100.0,99.985,100.0,495700000.0
2008-03-12 03:36:00,100.0,100.01,99.99,99.99,177500000.0
2008-03-12 03:37:00,99.99,100.01,99.99,100.0,399500000.0
2008-03-12 03:38:00,100.0,100.015,100.0,100.0,1039400000.0
2008-03-12 03:39:00,100.0,100.02,100.0,100.02,908900000.0
2008-03-12 03:40:00,100.02,100.05,100.01,100.05,512700000.0
2008-03-12 03:41:00,100.05,100.06,100.05,100.06,501300000.0
2008-03-12 03:42:00,100.06,100.07,100.05,100.06,227400000.0
2008-03-12 03:43:00,100.06,100.06,100.05,100.05,369500000.0
2008-03-12 03:44:00,100.05,100.05,100.02,100.05,1285400000.0
2008-03-12 03:45:00,100.05,100.05,100.05,100.05,462000000.0
2008-03-12 03:46:00,100.05,100.05,100.03,100.03,417200000.0
2008-03-12 03:47:00,100.03,100.04,100.03,100.04,541400000.0
2008-03-12 03:48:00,100.04,100.04,100.04,100.04,534900000.0
2008-03-12 03:49:00,100.04,100.04,100.02,100.02,1203800000.0
2008-03-12 03:50:00,100.02,100.04,100.02,100.03,1386100000.0
2008-03-12 03:51:00,100.03,100.04,100.02,100.03,1178500000.0
2008-03-12 03:52:00,100.025,100.03,100.01,100.01,814300000.0
2008-03-12 03:53:00,100.01,100.04,100.01,100.04,541900000.0
2008-03-12 03:54:00,100.04,100.04,100.03,100.04,288800000.0
2008-03-12 03:55:00,100.04,100.06,100.03,100.06,507900000.0
2008-03-12 03:56:00,100.06,100.07,100.06,100.07,372600000.0
2008-03-12 03:57:00,100.07,100.08,100.06,100.08,356600000.0
2008-03-12 03:58:00,100.08,100.08,100.05,100.07,363200000.0
2008-03-12 03:59:00,100.07,100.07,100.05,100.06,460900000.0
2008-03-12 04:00:00,100.06,100.07,100.06,100.06,122500000.0
2008-03-12 04:01:00,100.06,100.07,100.05,100.06,332800000.0
2008-03-12 04:02:00,100.06,100.07,100.04,100.05,351500000.0
2008-03-12 04:03:00,100.05,100.05,100.02,100.03,381200000.0
2008-03-12 04:04:00,100.03,100.04,100.02,100.03,656100000.0
2008-03-12 04:05:00,100.03,100.03,100.0,100.01,474100000.0
2008-03-12 04:06:00,100.01,100.02,100.0,100.0,902700000.0
2008-03-12 04:07:00,100.0,100.03,100.0,100.0,377900000.0
2008-03-12 04:08:00,100.0,100.02,100.0,100.0,213700000.0
2008-03-12 04:09:00,100.0,100.02,100.0,100.0,303300000.0
2008-03-12 04:10:00,100.0,100.02,100.0,100.01,85800000.0
2008-03-12 04:11:00,100.01,100.03,100.01,100.02,77800000.0
2008-03-12 04:12:00,100.02,100.02,100.02,100.02,85300000.0
2008-03-12 04:13:00,100.02,100.05,100.0,100.02,1595200000.0
2008-03-12 04:14:00,100.02,100.03,100.02,100.025,1910400000.0
2008-03-12 04:15:00,100.025,100.07,100.025,100.05,930500000.0
2008-03-12 04:16:00,100.05,100.06,100.03,100.03,461300000.0
2008-03-12 04:17:00,100.03,100.04,100.015,100.03,1396300000.0
2008-03-12 04:18:00,100.03,100.04,100.02,100.03,564500000.0
2008-03-12 04:19:00,100.03,100.03,100.015,100.02,1367900000.0
2008-03-12 04:20:00,100.02,100.03,100.02,100.02,1597300000.0
2008-03-12 04:21:00,100.02,100.04,100.0,100.0,1597300000.0
2008-03-12 04:22:00,100.01,100.02,100.0,100.0,949100000.0
2008-03-12 04:23:00,100.0,100.0,99.98,99.99,535000000.0
2008-03-12 04:24:00,99.99,99.99,99.98,99.99,779600000.0
2008-03-12 04:25:00,99.99,99.99,99.99,99.99,1405800000.0
2008-03-12 04:26:00,99.99,99.99,99.99,99.99,1365400000.0
2008-03-12 04:27:00,99.99,99.99,99.945,99.97,1675200002.0
2008-03-12 04:28:00,99.97,99.98,99.96,99.97,1191200000.0
2008-03-12 04:29:00,99.97,99.98,99.96,99.98,123600000.0
2008-03-12 04:30:00,99.98,99.99,99.96,99.97,74000000.0
2008-03-12 04:31:00,99.97,99.98,99.95,99.95,92400000.0
2008-03-12 04:32:00,99.96,99.97,99.94,99.94,67900000.0
2008-03-12 04:33:00,99.94,99.965,99.935,99.96,1293800000.0
2008-03-12 04:34:00,99.96,99.965,99.94,99.94,1357100000.0
2008-03-12 04:35:00,99.94,99.94,99.93,99.93,68600000.0
2008-03-12 04:36:00,99.93,99.93,99.91,99.91,461800001.0
2008-03-12 04:37:00,99.91,99.99,99.91,99.975,1698900000.0
2008-03-12 04:38:00,99.975,100.03,99.975,100.01,1660900000.0
2008-03-12 04:39:00,100.01,100.01,99.97,99.99,1253800002.0
2008-03-12 04:40:00,99.995,100.01,99.99,99.99,1209900001.0
2008-03-12 04:41:00,99.99,99.99,99.96,99.965,752300000.0
2008-03-12 04:42:00,99.965,99.97,99.95,99.96,1045300000.0
2008-03-12 04:43:00,99.96,99.97,99.96,99.97,865500000.0
2008-03-12 04:44:00,99.97,99.97,99.97,99.97,252700000.0
2008-03-12 04:45:00,99.97,99.98,99.965,99.97,660000000.0
2008-03-12 04:46:00,99.97,99.97,99.97,99.97,1506600000.0
2008-03-12 04:47:00,99.97,99.98,99.97,99.97,926300000.0
2008-03-12 04:48:00,99.97,99.97,99.96,99.96,1236100000.0
2008-03-12 04:49:00,99.96,99.97,99.95,99.97,701200000.0
2008-03-12 04:50:00,99.97,99.97,99.97,99.97,484600000.0
2008-03-12 04:51:00,99.97,99.97,99.97,99.97,249200000.0
2008-03-12 04:52:00,99.97,99.97,99.96,99.97,69500000.0
2008-03-12 04:53:00,99.97,99.99,99.96,99.98,1023100000.0
2008-03-12 04:54:00,99.98,99.98,99.96,99.97,509100000.0
2008-03-12 04:55:00,99.97,99.98,99.96,99.97,636700000.0
2008-03-12 04:56:00,99.97,99.98,99.97,99.975,1545400000.0
2008-03-12 04:57:00,99.975,99.985,99.975,99.98,1837700000.0
2008-03-12 04:58:00,99.98,99.98,99.975,99.98,1853100000.0
2008-03-12 04:59:00,99.98,99.985,99.97,99.98,1565000000.0
2008-03-12 05:00:00,99.98,100.01,99.98,100.0,963300000.0
2008-03-12 05:01:00,100.0,100.0,100.0,100.0,548600000.0
2008-03-12 05:02:00,100.0,100.0,100.0,100.0,507800000.0
2008-03-12 05:03:00,100.0,100.01,100.0,100.0,227800000.0
2008-03-12 05:04:00,100.0,100.0,100.0,100.0,356500000.0
2008-03-12 05:05:00,100.0,100.0,99.98,100.0,195000000.0
2008-03-12 05:06:00,100.0,100.0,100.0,100.0,461300000.0
2008-03-12 05:07:00,100.0,100.01,100.0,100.01,1049600000.0
2008-03-12 05:08:00,100.01,100.02,100.01,100.02,371400000.0
2008-03-12 05:09:00,100.02,100.03,100.01,100.02,478600000.0
2008-03-12 05:10:00,100.02,100.03,100.01,100.02,1885500000.0
2008-03-12 05:11:00,100.02,100.02,100.02,100.02,657700000.0
2008-03-12 05:12:00,100.02,100.03,100.02,100.02,534000000.0
2008-03-12 05:13:00,100.02,100.02,100.01,100.02,410900000.0
2008-03-12 05:14:00,100.02,100.02,100.02,100.02,551200000.0
2008-03-12 05:15:00,100.02,100.03,100.02,100.02,553900000.0
2008-03-12 05:16:00,100.02,100.03,100.02,100.02,349300000.0
2008-03-12 05:17:00,100.02,100.02,100.02,100.02,1252800000.0
2008-03-12 05:18:00,100.02,100.02,100.01,100.01,1001100000.0
2008-03-12 05:19:00,100.01,100.02,100.01,100.01,703800000.0
2008-03-12 05:20:00,100.01,100.02,100.01,100.02,2075900000.0
2008-03-12 05:21:00,99.97,99.99,99.97,99.98,1514200000.0
2008-03-12 05:22:00,100.03,100.04,100.03,100.03,1514200000.0
2008-03-12 05:23:00,99.98,99.98,99.98,99.98,2141900000.0
2008-03-12 05:24:00,100.02,100.035,100.02,100.035,2141900000.0
2008-03-12 05:25:00,100.035,100.05,100.03,100.05,1818600000.0
2008-03-12 05:26:00,100.05,100.05,100.02,100.02,1791400000.0
2008-03-12 05:27:00,100.02,100.02,100.0,100.02,1722500000.0
2008-03-12 05:28:00,100.02,100.025,100.015,100.02,1030100000.0
2008-03-12 05:29:00,100.02,100.035,100.02,100.03,1882900000.0
2008-03-12 05:30:00,100.03,100.04,100.025,100.04,1387400000.0
2008-03-12 05:31:00,100.04,100.04,100.005,100.015,1042800000.0
2008-03-12 05:32:00,100.015,100.015,100.0,100.005,1876700000.0
2008-03-12 05:33:00,99.94,99.95,99.94,99.95,1937200000.0
2008-03-12 05:34:00,100.01,100.015,100.0,100.015,1937200000.0
2008-03-12 05:35:00,100.015,100.025,100.01,100.015,1805900000.0
2008-03-12 05:36:00,100.015,100.035,100.015,100.035,2051900000.0
2008-03-12 05:37:00,100.035,100.05,100.02,100.025,2019800000.0
2008-03-12 05:38:00,100.025,100.04,100.02,100.03,1609300000.0
2008-03-12 05:39:00,99.95,99.95,99.94,99.95,1087000000.0
2008-03-12 05:40:00,100.02,100.02,99.97,99.98,1087000000.0
2008-03-12 05:41:00,99.98,100.01,99.98,100.0,1774300000.0
2008-03-12 05:42:00,99.99,100.005,99.98,100.0,1054800000.0
2008-03-12 05:43:00,100.0,100.0,99.96,99.97,604900001.0
2008-03-12 05:44:00,99.97,100.0,99.96,100.0,961600000.0
2008-03-12 05:45:00,100.0,100.0,99.99,100.0,187600000.0
2008-03-12 05:46:00,100.0,100.0,99.97,99.975,434600000.0
2008-03-12 05:47:00,99.975,99.98,99.97,99.98,1832600000.0
2008-03-12 05:48:00,99.98,99.98,99.95,99.95,1454700000.0
2008-03-12 05:49:00,99.95,99.975,99.935,99.935,1766100000.0
2008-03-12 05:50:00,99.935,99.965,99.935,99.96,1682300000.0
2008-03-12 05:51:00,99.96,99.98,99.96,99.98,1635100000.0
2008-03-12 05:52:00,99.98,99.985,99.965,99.975,1893500000.0
2008-03-12 05:53:00,99.975,99.99,99.97,99.99,1813200000.0
2008-03-12 05:54:00,99.99,99.99,99.975,99.975,1824300000.0
2008-03-12 05:55:00,99.975,99.98,99.95,99.96,1842300000.0
2008-03-12 05:56:00,99.96,99.97,99.95,99.97,1835700000.0
2008-03-12 05:57:00,99.97,99.99,99.96,99.97,1836800000.0
2008-03-12 05:58:00,99.97,99.985,99.97,99.98,1692500000.0
2008-03-12 05:59:00,99.98,99.985,99.95,99.965,1827400000.0
2008-03-12 06:00:00,99.965,99.965,99.89,99.94,1682400000.0
2008-03-12 06:01:00,99.94,99.97,99.94,99.97,647800000.0
2008-03-12 06:02:00,99.97,99.98,99.93,99.95,1398500000.0
2008-03-12 06:03:00,99.95,99.96,99.93,99.94,527600000.0
2008-03-12 06:04:00,99.94,99.95,99.93,99.94,516600000.0
2008-03-12 06:05:00,99.94,99.95,99.94,99.95,688100000.0
2008-03-12 06:06:00,99.95,99.95,99.93,99.95,325500000.0
2008-03-12 06:07:00,99.95,100.0,99.95,100.0,367900000.0
2008-03-12 06:08:00,100.0,100.03,99.99,99.99,182300000.0
2008-03-12 06:09:00,99.99,99.99,99.95,99.97,515200000.0
2008-03-12 06:10:00,99.97,100.0,99.96,99.99,286200000.0
2008-03-12 06:11:00,99.99,100.01,99.99,100.0,458900000.0
2008-03-12 06:12:00,100.0,100.03,100.0,100.015,874800000.0
2008-03-12 06:13:00,100.015,100.02,99.975,99.995,1954600000.0
2008-03-12 06:14:00,99.995,100.0,99.96,99.96,1282400000.0
2008-03-12 06:15:00,99.96,99.97,99.94,99.94,457000000.0
2008-03-12 06:16:00,99.94,99.95,99.91,99.95,435900000.0
2008-03-12 06:17:00,99.95,99.95,99.93,99.93,426600000.0
2008-03-12 06:18:00,99.93,99.95,99.925,99.95,1735500000.0
2008-03-12 06:19:00,99.95,100.0,99.95,99.99,353900000.0
2008-03-12 06:20:00,99.99,99.99,99.97,99.97,966200000.0
2008-03-12 06:21:00,99.97,99.985,99.97,99.975,1773300000.0
2008-03-12 06:22:00,99.975,99.985,99.975,99.98,1818300000.0
2008-03-12 06:23:00,99.98,99.98,99.975,99.98,1802100000.0
2008-03-12 06:24:00,99.98,99.98,99.96,99.96,1147200000.0
2008-03-12 06:25:00,99.96,99.96,99.94,99.95,1418600000.0
2008-03-12 06:26:00,99.95,99.95,99.95,99.95,117600000.0
2008-03-12 06:27:00,99.95,99.95,99.915,99.915,496200000.0
2008-03-12 06:28:00,99.915,99.925,99.91,99.925,1835700000.0
2008-03-12 06:29:00,99.925,99.94,99.92,99.94,936500000.0
2008-03-12 06:30:00,99.94,99.94,99.93,99.94,1353400000.0
2008-03-12 06:31:00,99.94,99.955,99.935,99.94,1827000000.0
2008-03-12 06:32:00,99.94,99.945,99.93,99.94,1577200000.0
2008-03-12 06:33:00,99.94,99.95,99.94,99.95,448300000.0
2008-03-12 06:34:00,99.95,99.97,99.95,99.96,136000000.0
2008-03-12 06:35:00,99.96,99.96,99.94,99.94,162300000.0
2008-03-12 06:36:00,99.94,99.94,99.94,99.94,632200000.0
2008-03-12 06:37:00,99.94,99.96,99.94,99.96,290700000.0
2008-03-12 06:38:00,99.96,99.96,99.94,99.94,287300000.0
2008-03-12 06:39:00,99.94,99.95,99.94,99.945,1405200000.0
2008-03-12 06:40:00,99.945,99.97,99.94,99.96,1579800000.0
2008-03-12 06:41:00,99.96,99.96,99.95,99.95,242000000.0
2008-03-12 06:42:00,99.95,99.95,99.94,99.94,73400000.0
2008-03-12 06:43:00,99.94,99.94,99.91,99.91,525000000.0
2008-03-12 06:44:00,99.91,99.92,99.91,99.92,859800000.0
2008-03-12 06:45:00,99.92,99.925,99.92,99.925,175900000.0
2008-03-12 06:46:00,99.925,99.98,99.925,99.975,1661400000.0
2008-03-12 06:47:00,99.975,99.98,99.91,99.915,1893500000.0
2008-03-12 06:48:00,99.91,99.98,99.91,99.96,1836000001.0
2008-03-12 06:49:00,99.96,99.96,99.925,99.945,1844400000.0
2008-03-12 06:50:00,99.945,99.945,99.91,99.935,2027200000.0
2008-03-12 06:51:00,99.935,99.955,99.92,99.935,1884800000.0
2008-03-12 06:52:00,99.94,99.955,99.935,99.94,1575100000.0
2008-03-12 06:53:00,99.94,99.94,99.92,99.93,1670400000.0
2008-03-12 06:54:00,99.93,99.98,99.925,99.945,1647999996.0
2008-03-12 06:55:00,99.945,99.98,99.94,99.96,1627700000.0
2008-03-12 06:56:00,99.96,100.02,99.96,100.01,945500001.0
2008-03-12 06:57:00,100.0,100.01,99.935,99.95,1639600000.0
2008-03-12 06:58:00,99.95,99.96,99.935,99.95,1770500000.0
2008-03-12 06:59:00,99.95,99.965,99.945,99.965,1811100000.0
2008-03-12 07:00:00,99.965,100.0,99.965,99.995,1339200000.0
2008-03-12 07:01:00,99.995,99.995,99.95,99.965,1806900000.0
2008-03-12 07:02:00,99.955,99.97,99.95,99.96,1830500000.0
2008-03-12 07:03:00,99.96,99.97,99.955,99.97,1912000000.0
2008-03-12 07:04:00,99.97,99.98,99.965,99.97,1449300000.0
2008-03-12 07:05:00,99.97,99.975,99.95,99.96,555500000.0
2008-03-12 07:06:00,99.96,99.97,99.95,99.95,110200000.0
2008-03-12 07:07:00,99.95,99.98,99.93,99.935,1155000000.0
2008-03-12 07:08:00,99.935,99.955,99.93,99.955,1841300000.0
2008-03-12 07:09:00,99.955,99.96,99.945,99.95,1767600000.0
2008-03-12 07:10:00,99.95,99.96,99.95,99.96,539000000.0
2008-03-12 07:11:00,99.96,99.965,99.94,99.96,218700000.0
2008-03-12 07:12:00,99.96,99.965,99.94,99.965,1187000000.0
2008-03-12 07:13:00,99.965,100.0,99.965,99.99,428400000.0
2008-03-12 07:14:00,99.99,99.99,99.945,99.945,525400000.0
2008-03-12 07:15:00,99.955,99.98,99.945,99.98,398200000.0
2008-03-12 07:16:00,99.98,99.98,99.97,99.98,86700000.0
2008-03-12 07:17:00,99.98,100.005,99.975,100.0,279300000.0
2008-03-12 07:18:00,100.0,100.025,99.985,100.005,631100000.0
2008-03-12 07:19:00,100.005,100.025,100.005,100.02,1299600000.0
2008-03-12 07:20:00,100.02,100.02,100.01,100.015,1879200000.0
2008-03-12 07:21:00,100.015,100.04,100.015,100.03,1475600000.0
2008-03-12 07:22:00,100.03,100.045,100.015,100.015,1243100000.0
2008-03-12 07:23:00,100.015,100.04,100.01,100.035,759800000.0
2008-03-12 07:24:00,100.035,100.045,99.98,99.98,1611100000.0
2008-03-12 07:25:00,99.98,100.0,99.975,100.0,1378000000.0
2008-03-12 07:26:00,100.0,100.04,100.0,100.04,1589600000.0
2008-03-12 07:27:00,100.04,100.07,100.015,100.02,1344000000.0
2008-03-12 07:28:00,100.025,100.035,100.02,100.035,1836500000.0
2008-03-12 07:29:00,100.035,100.04,100.02,100.02,1431700000.0
2008-03-12 07:30:00,100.02,100.02,99.995,100.01,352800000.0
2008-03-12 07:31:00,100.01,100.01,100.0,100.01,1325400000.0
2008-03-12 07:32:00,100.01,100.01,99.98,99.99,720500000.0
2008-03-12 07:33:00,99.99,100.015,99.99,100.0,1428500000.0
2008-03-12 07:34:00,100.0,100.01,99.985,100.01,1612900000.0
2008-03-12 07:35:00,100.01,100.01,100.0,100.01,145200000.0
2008-03-12 07:36:00,100.01,100.01,100.0,100.0,207200000.0
2008-03-12 07:37:00,100.0,100.0,100.0,100.0,61200000.0
2008-03-12 07:38:00,99.975,99.99,99.965,99.99,218700000.0
2008-03-12 07:39:00,99.99,99.99,99.97,99.97,1099400000.0
2008-03-12 07:40:00,99.97,99.98,99.97,99.98,741100000.0
2008-03-12 07:41:00,99.98,99.98,99.95,99.98,804900000.0
2008-03-12 07:42:00,99.98,99.98,99.94,99.94,388300000.0
2008-03-12 07:43:00,99.94,99.96,99.935,99.96,71100000.0
2008-03-12 07:44:00,99.96,99.96,99.935,99.94,193000000.0
2008-03-12 07:45:00,99.94,99.95,99.93,99.94,351300000.0
2008-03-12 07:46:00,99.94,99.945,99.925,99.94,1342500000.0
2008-03-12 07:47:00,99.945,99.955,99.93,99.93,1898700000.0
2008-03-12 07:48:00,99.93,99.945,99.93,99.93,1251900000.0
2008-03-12 07:49:00,99.93,99.93,99.905,99.91,451600000.0
2008-03-12 07:50:00,99.91,99.915,99.91,99.91,1388800000.0
2008-03-12 07:51:00,99.91,99.92,99.91,99.91,1063600000.0
2008-03-12 07:52:00,99.91,99.92,99.89,99.9,482100000.0
2008-03-12 07:53:00,99.9,99.9,99.87,99.87,1603300000.0
2008-03-12 07:54:00,99.87,99.905,99.87,99.9,716900000.0
2008-03-12 07:55:00,99.9,99.93,99.895,99.93,841200000.0
2008-03-12 07:56:00,99.93,99.97,99.91,99.94,1761600000.0
2008-03-12 07:57:00,99.94,99.96,99.92,99.93,1571400000.0
2008-03-12 07:58:00,99.93,99.97,99.93,99.97,685200000.0
2008-03-12 07:59:00,99.97,99.97,99.97,99.97,63600000.0
2008-03-12 08:00:00,99.97,99.97,99.94,99.95,308599998.0
2008-03-12 08:01:00,99.945,99.965,99.945,99.96,2005899960.0
2008-03-12 08:02:00,99.96,99.96,99.95,99.95,582400000.0
2008-03-12 08:03:00,99.95,99.99,99.95,99.985,1534500001.0
2008-03-12 08:04:00,99.985,99.985,99.955,99.955,1822900007.0
2008-03-12 08:05:00,99.955,99.96,99.93,99.93,1438100000.0
2008-03-12 08:06:00,99.93,99.965,99.93,99.96,1465700000.0
2008-03-12 08:07:00,99.96,99.97,99.96,99.97,329000000.0
2008-03-12 08:08:00,99.97,99.97,99.94,99.94,806900000.0
2008-03-12 08:09:00,99.94,99.95,99.93,99.95,984400000.0
2008-03-12 08:10:00,99.95,99.95,99.935,99.94,447900000.0
2008-03-12 08:11:00,99.94,99.95,99.94,99.95,135800000.0
2008-03-12 08:12:00,99.95,99.96,99.95,99.95,78900000.0
2008-03-12 08:13:00,99.95,99.96,99.94,99.94,1742400000.0
2008-03-12 08:14:00,100.04,100.04,100.02,100.02,1962700005.0
2008-03-12 08:15:00,99.935,99.94,99.92,99.94,1962700005.0
2008-03-12 08:16:00,100.01,100.02,99.98,99.99,1090800000.0
2008-03-12 08:17:00,99.95,99.965,99.92,99.93,1090800000.0
2008-03-12 08:18:00,99.935,99.95,99.9,99.9,697100000.0
2008-03-12 08:19:00,99.9,99.92,99.9,99.91,534500000.0
2008-03-12 08:20:00,99.91,99.91,99.875,99.9,405300000.0
2008-03-12 08:21:00,99.9,99.9,99.88,99.89,248000000.0
2008-03-12 08:22:00,99.89,99.9,99.89,99.9,111700000.0
2008-03-12 08:23:00,99.9,99.9,99.88,99.88,591100000.0
2008-03-12 08:24:00,99.88,99.89,99.875,99.88,978400000.0
2008-03-12 08:25:00,99.88,99.895,99.86,99.87,1202100000.0
2008-03-12 08:26:00,99.87,99.88,99.855,99.855,1701400000.0
2008-03-12 08:27:00,99.855,99.88,99.855,99.87,1956300000.0
2008-03-12 08:28:00,99.87,99.88,99.87,99.87,2024400000.0
2008-03-12 08:29:00,99.87,99.895,99.87,99.89,1501400000.0
2008-03-12 08:30:00,99.89,99.89,99.87,99.875,1156900000.0
2008-03-12 08:31:00,99.875,99.88,99.87,99.88,184000000.0
2008-03-12 08:32:00,99.88,99.89,99.86,99.86,66900000.0
2008-03-12 08:33:00,99.86,99.86,99.86,99.86,66000000.0
2008-03-12 08:34:00,99.86,99.86,99.84,99.84,72400000.0
2008-03-12 08:35:00,99.84,99.87,99.84,99.85,795100000.0
2008-03-12 08:36:00,99.85,99.9,99.85,99.865,1565100000.0
2008-03-12 08:37:00,99.865,99.885,99.865,99.885,1530900000.0
2008-03-12 08:38:00,99.885,99.895,99.88,99.895,1876300000.0
2008-03-12 08:39:00,99.895,99.915,99.895,99.915,70000000.0
2008-03-12 08:40:00,99.915,99.915,99.91,99.915,45500000.0
2008-03-12 08:41:00,99.915,99.925,99.905,99.915,121200000.0
2008-03-12 08:42:00,99.92,99.92,99.91,99.91,48700000.0
2008-03-12 08:43:00,99.91,99.91,99.91,99.91,61000000.0
2008-03-12 08:44:00,99.91,99.92,99.905,99.91,199400000.0
2008-03-12 08:45:00,99.91,99.94,99.9,99.94,522700000.0
2008-03-12 08:46:00,99.94,99.94,99.92,99.93,205700000.0
2008-03-12 08:47:00,99.93,99.93,99.92,99.93,163900000.0
2008-03-12 08:48:00,99.93,99.93,99.93,99.93,77000000.0
2008-03-12 08:49:00,99.93,99.93,99.91,99.93,120800000.0
2008-03-12 08:50:00,99.93,99.98,99.93,99.97,168400000.0
2008-03-12 08:51:00,99.97,99.98,99.925,99.96,810399993.0
2008-03-12 08:52:00,99.96,100.0,99.95,99.98,170100000.0
2008-03-12 08:53:00,99.98,99.99,99.97,99.97,82700000.0
2008-03-12 08:54:00,99.97,99.99,99.96,99.98,75600000.0
2008-03-12 08:55:00,99.98,100.01,99.97,99.99,167300000.0
2008-03-12 08:56:00,99.99,100.0,99.96,99.96,51600000.0
2008-03-12 08:57:00,99.96,99.99,99.94,99.95,221200000.0
2008-03-12 08:58:00,99.95,99.995,99.95,99.98,975900000.0
2008-03-12 08:59:00,99.98,100.005,99.96,99.96,441300000.0
2008-03-12 09:00:00,99.96,100.02,99.96,100.02,437800001.0
2008-03-12 09:01:00,100.02,100.03,99.97,99.97,181300000.0
2008-03-12 09:02:00,99.97,99.98,99.95,99.95,147200000.0
2008-03-12 09:03:00,99.95,99.95,99.93,99.93,647200000.0
2008-03-12 09:04:00,99.915,99.98,99.915,99.97,157400000.0
2008-03-12 09:05:00,99.97,100.0,99.96,99.99,131300000.0
2008-03-12 09:06:00,99.99,100.0,99.985,100.0,397800000.0
2008-03-12 09:07:00,100.0,100.0,99.98,99.98,231900000.0
2008-03-12 09:08:00,99.98,100.0,99.95,100.0,200100000.0
2008-03-12 09:09:00,100.0,100.0,99.96,99.96,500899999.0
2008-03-12 09:10:00,99.96,100.04,99.96,100.03,1120900002.0
2008-03-12 09:11:00,100.03,100.06,100.02,100.03,626699999.0
2008-03-12 09:12:00,100.02,100.04,100.005,100.02,864000000.0
2008-03-12 09:13:00,100.02,100.07,100.02,100.05,966600000.0
2008-03-12 09:14:00,100.05,100.05,100.015,100.02,1218400000.0
2008-03-12 09:15:00,100.02,100.03,100.005,100.015,1089800000.0
2008-03-12 09:16:00,100.015,100.03,99.98,100.0,590600000.0
2008-03-12 09:17:00,100.0,100.005,100.0,100.0,455000000.0
2008-03-12 09:18:00,100.0,100.0,99.99,100.0,463800000.0
2008-03-12 09:19:00,100.0,100.01,99.98,99.99,974400000.0
2008-03-12 09:20:00,99.99,100.03,99.99,100.02,636500000.0
2008-03-12 09:21:00,100.02,100.03,100.0,100.01,848700000.0
2008-03-12 09:22:00,100.01,100.02,100.0,100.01,358900000.0
2008-03-12 09:23:00,100.01,100.03,100.0,100.0,529600000.0
2008-03-12 09:24:00,100.0,100.02,99.99,100.0,652700000.0
2008-03-12 09:25:00,100.0,100.01,100.0,100.01,1083800000.0
2008-03-12 09:26:00,100.01,100.02,99.97,99.98,330100000.0
2008-03-12 09:27:00,99.98,99.98,99.98,99.98,87700000.0
2008-03-12 09:28:00,99.98,100.0,99.98,99.99,316200000.0
2008-03-12 09:29:00,99.99,100.01,99.96,99.97,396800000.0
2008-03-12 09:30:00,99.97,99.995,99.97,99.98,391400000.0
2008-03-12 09:31:00,99.98,100.02,99.98,100.005,480500000.0
2008-03-12 09:32:00,100.0,100.06,100.0,100.05,458000000.0
2008-03-12 09:33:00,100.05,100.09,100.04,100.045,475200000.0
2008-03-12 09:34:00,100.045,100.07,100.035,100.065,672500000.0
2008-03-12 09:35:00,100.065,100.085,100.06,100.075,531800000.0
2008-03-12 09:36:00,100.075,100.1,100.06,100.095,509500000.0
2008-03-12 09:37:00,100.095,100.105,100.07,100.08,380700000.0
2008-03-12 09:38:00,100.08,100.09,100.075,100.08,654500000.0
2008-03-12 09:39:00,100.08,100.11,100.08,100.11,840000000.0
2008-03-12 09:40:00,100.11,100.14,100.09,100.14,337400000.0
2008-03-12 09:41:00,100.15,100.155,100.13,100.15,271600000.0
2008-03-12 09:42:00,100.15,100.195,100.13,100.18,240600000.0
2008-03-12 09:43:00,100.18,100.185,100.17,100.18,91000000.0
2008-03-12 09:44:00,100.18,100.21,100.18,100.2,88600000.0
2008-03-12 09:45:00,100.2,100.21,100.19,100.19,109100000.0
2008-03-12 09:46:00,100.18,100.2,100.17,100.185,480000000.0
2008-03-12 09:47:00,100.185,100.185,100.15,100.17,113000000.0
2008-03-12 09:48:00,100.17,100.17,100.14,100.15,360300000.0
2008-03-12 09:49:00,100.15,100.17,100.11,100.11,461500000.0
2008-03-12 09:50:00,100.11,100.115,100.1,100.105,450200000.0
2008-03-12 09:51:00,100.11,100.11,100.085,100.09,258200000.0
2008-03-12 09:52:00,100.09,100.16,100.085,100.13,468800000.0
2008-03-12 09:53:00,100.12,100.13,100.1,100.12,278600000.0
2008-03-12 09:54:00,100.12,100.12,100.04,100.06,479900000.0
2008-03-12 09:55:00,100.06,100.08,100.045,100.07,557500000.0
2008-03-12 09:56:00,100.07,100.11,100.06,100.09,692700000.0
2008-03-12 09:57:00,100.095,100.1,100.07,100.07,583500000.0
2008-03-12 09:58:00,100.07,100.13,100.06,100.12,553100000.0
2008-03-12 09:59:00,100.12,100.15,100.12,100.13,557800000.0
2008-03-12 10:00:00,100.13,100.15,100.12,100.12,415700000.0
2008-03-12 10:01:00,100.12,100.14,100.1,100.12,347600000.0
2008-03-12 10:02:00,100.12,100.13,100.1,100.13,495400000.0
2008-03-12 10:03:00,100.13,100.15,100.09,100.15,538700000.0
2008-03-12 10:04:00,100.15,100.18,100.13,100.15,266500000.0
2008-03-12 10:05:00,100.15,100.16,100.13,100.14,312000000.0
2008-03-12 10:06:00,100.14,100.17,100.125,100.16,493000000.0
2008-03-12 10:07:00,100.16,100.16,100.125,100.14,770500000.0
2008-03-12 10:08:00,100.14,100.2,100.14,100.18,426300000.0
2008-03-12 10:09:00,100.18,100.2,100.16,100.19,429600000.0
2008-03-12 10:10:00,100.19,100.215,100.17,100.21,255100000.0
2008-03-12 10:11:00,100.21,100.21,100.16,100.16,370700000.0
2008-03-12 10:12:00,100.16,100.17,100.14,100.17,520600000.0
2008-03-12 10:13:00,100.17,100.17,100.12,100.13,267300000.0
2008-03-12 10:14:00,100.13,100.16,100.12,100.14,377900000.0
2008-03-12 10:15:00,100.14,100.165,100.14,100.15,416100000.0
2008-03-12 10:16:00,100.15,100.16,100.14,100.15,187300000.0
2008-03-12 10:17:00,100.15,100.16,100.12,100.125,318000000.0
2008-03-12 10:18:00,100.125,100.13,100.1,100.12,627400000.0
2008-03-12 10:19:00,100.12,100.135,100.08,100.09,107800000.0
2008-03-12 10:20:00,100.09,100.1,100.09,100.1,89900000.0
2008-03-12 10:21:00,100.1,100.115,100.085,100.1,213400000.0
2008-03-12 10:22:00,100.1,100.12,100.09,100.1,119000000.0
2008-03-12 10:23:00,100.1,100.1,100.08,100.09,103400000.0
2008-03-12 10:24:00,100.09,100.1,100.08,100.1,100800000.0
2008-03-12 10:25:00,100.1,100.1,100.07,100.07,127600000.0
2008-03-12 10:26:00,100.07,100.09,100.06,100.08,101700000.0
2008-03-12 10:27:00,100.08,100.09,100.065,100.075,242500000.0
2008-03-12 10:28:00,100.08,100.08,100.06,100.08,116000000.0
2008-03-12 10:29:00,100.08,100.1,100.07,100.09,377600000.0
2008-03-12 10:30:00,100.09,100.1,100.08,100.09,96400000.0
2008-03-12 10:31:00,100.09,100.12,100.08,100.115,134500000.0
2008-03-12 10:32:00,100.11,100.11,100.08,100.09,148600000.0
2008-03-12 10:33:00,100.09,100.1,100.075,100.09,126500000.0
2008-03-12 10:34:00,100.09,100.09,100.08,100.08,77600000.0
2008-03-12 10:35:00,100.08,100.08,100.07,100.07,126900000.0
2008-03-12 10:36:00,100.07,100.085,100.07,100.08,91700000.0
2008-03-12 10:37:00,100.08,100.08,100.06,100.07,98900000.0
2008-03-12 10:38:00,100.07,100.11,100.07,100.11,109700000.0
2008-03-12 10:39:00,100.11,100.11,100.07,100.07,146500000.0
2008-03-12 10:40:00,100.07,100.07,100.04,100.04,67500000.0
2008-03-12 10:41:00,100.04,100.05,100.02,100.05,163000000.0
2008-03-12 10:42:00,100.05,100.055,100.025,100.035,80700000.0
2008-03-12 10:43:00,100.035,100.055,100.0,100.01,121600000.0
2008-03-12 10:44:00,100.01,100.06,100.01,100.05,307100000.0
2008-03-12 10:45:00,100.05,100.07,100.04,100.04,80300000.0
2008-03-12 10:46:00,100.04,100.09,100.04,100.08,269500000.0
2008-03-12 10:47:00,100.08,100.105,100.07,100.09,576200000.0
2008-03-12 10:48:00,100.09,100.105,100.08,100.09,303900000.0
2008-03-12 10:49:00,100.09,100.1,100.08,100.085,305900000.0
2008-03-12 10:50:00,100.08,100.135,100.08,100.13,530000000.0
2008-03-12 10:51:00,100.13,100.155,100.105,100.11,578700000.0
2008-03-12 10:52:00,100.11,100.14,100.09,100.09,325800000.0
2008-03-12 10:53:00,100.095,100.1,100.065,100.085,214500000.0
2008-03-12 10:54:00,100.08,100.085,100.07,100.08,128600000.0
2008-03-12 10:55:00,100.08,100.08,100.05,100.06,107300000.0
2008-03-12 10:56:00,100.06,100.09,100.05,100.08,85800000.0
2008-03-12 10:57:00,100.08,100.09,100.07,100.07,78300000.0
2008-03-12 10:58:00,100.07,100.08,100.07,100.08,110800000.0
2008-03-12 10:59:00,100.08,100.11,100.075,100.1,116200000.0
2008-03-12 11:00:00,100.105,100.11,100.055,100.06,207800000.0
2008-03-12 11:01:00,100.06,100.075,100.06,100.07,96700000.0
2008-03-12 11:02:00,100.07,100.11,100.07,100.105,97400000.0
2008-03-12 11:03:00,100.105,100.165,100.105,100.16,72900000.0
2008-03-12 11:04:00,100.16,100.165,100.145,100.15,69100000.0
2008-03-12 11:05:00,100.15,100.16,100.12,100.12,104800000.0
2008-03-12 11:06:00,100.12,100.135,100.1,100.135,85500000.0
2008-03-12 11:07:00,100.135,100.15,100.12,100.15,89900000.0
2008-03-12 11:08:00,100.15,100.175,100.135,100.16,114400000.0
2008-03-12 11:09:00,100.16,100.17,100.15,100.16,85800000.0
2008-03-12 11:10:00,100.16,100.19,100.15,100.17,122000000.0
2008-03-12 11:11:00,100.17,100.19,100.17,100.175,209800000.0
2008-03-12 11:12:00,100.175,100.205,100.17,100.17,389400000.0
2008-03-12 11:13:00,100.17,100.18,100.15,100.15,157500000.0
2008-03-12 11:14:00,100.15,100.19,100.145,100.175,151100000.0
2008-03-12 11:15:00,100.175,100.195,100.16,100.19,138000000.0
2008-03-12 11:16:00,100.19,100.195,100.145,100.16,174500000.0
2008-03-12 11:17:00,100.16,100.19,100.15,100.18,101300000.0
2008-03-12 11:18:00,100.17,100.195,100.155,100.185,172500000.0
2008-03-12 11:19:00,100.19,100.2,100.17,100.2,87500000.0
2008-03-12 11:20:00,100.2,100.23,100.2,100.23,293300000.0
2008-03-12 11:21:00,100.23,100.23,100.21,100.21,155900000.0
2008-03-12 11:22:00,100.215,100.22,100.18,100.2,274800000.0
2008-03-12 11:23:00,100.19,100.205,100.185,100.195,299000000.0
2008-03-12 11:24:00,100.195,100.22,100.195,100.21,243400000.0
2008-03-12 11:25:00,100.21,100.22,100.2,100.21,320600000.0
2008-03-12 11:26:00,100.21,100.21,100.185,100.2,122400000.0
2008-03-12 11:27:00,100.2,100.2,100.12,100.14,133800000.0
2008-03-12 11:28:00,100.14,100.16,100.135,100.15,72500000.0
2008-03-12 11:29:00,100.15,100.165,100.15,100.16,73500000.0
2008-03-12 11:30:00,100.16,100.17,100.15,100.15,83300000.0
2008-03-12 11:31:00,100.15,100.17,100.15,100.16,69000000.0
2008-03-12 11:32:00,100.16,100.165,100.13,100.16,87100000.0
2008-03-12 11:33:00,100.16,100.195,100.16,100.185,71800000.0
2008-03-12 11:34:00,100.185,100.195,100.175,100.18,44600000.0
2008-03-12 11:35:00,100.18,100.185,100.175,100.18,43400000.0
2008-03-12 11:36:00,100.18,100.19,100.165,100.185,45100000.0
2008-03-12 11:37:00,100.185,100.2,100.18,100.19,43600000.0
2008-03-12 11:38:00,100.19,100.195,100.18,100.18,58900000.0
2008-03-12 11:39:00,100.185,100.185,100.165,100.17,76000000.0
2008-03-12 11:40:00,100.17,100.175,100.16,100.165,60600000.0
2008-03-12 11:41:00,100.17,100.17,100.16,100.16,67100000.0
2008-03-12 11:42:00,100.16,100.17,100.15,100.17,74100000.0
2008-03-12 11:43:00,100.17,100.19,100.16,100.16,87800000.0
2008-03-12 11:44:00,100.16,100.17,100.16,100.17,78300000.0
2008-03-12 11:45:00,100.17,100.175,100.17,100.17,72700000.0
2008-03-12 11:46:00,100.17,100.18,100.165,100.18,68000000.0
2008-03-12 11:47:00,100.18,100.19,100.17,100.17,67600000.0
2008-03-12 11:48:00,100.17,100.225,100.16,100.185,56600000.0
2008-03-12 11:49:00,100.185,100.205,100.17,100.185,55000000.0
2008-03-12 11:50:00,100.185,100.2,100.18,100.18,94600000.0
2008-03-12 11:51:00,100.18,100.18,100.165,100.165,77200000.0
2008-03-12 11:52:00,100.165,100.18,100.16,100.17,111600000.0
2008-03-12 11:53:00,100.17,100.27,100.17,100.27,198800000.0
2008-03-12 11:54:00,100.27,100.27,100.19,100.23,122900000.0
2008-03-12 11:55:00,100.23,100.24,100.22,100.235,96600000.0
2008-03-12 11:56:00,100.235,100.26,100.22,100.23,100100000.0
2008-03-12 11:57:00,100.23,100.23,100.2,100.22,99600000.0
2008-03-12 11:58:00,100.22,100.22,100.165,100.18,96800000.0
2008-03-12 11:59:00,100.18,100.2,100.17,100.19,71400000.0
2008-03-12 12:00:00,100.19,100.24,100.18,100.22,172400000.0
2008-03-12 12:01:00,100.22,100.25,100.205,100.24,68500000.0
2008-03-12 12:02:00,100.25,100.28,100.24,100.26,249500000.0
2008-03-12 12:03:00,100.255,100.33,100.245,100.33,97600000.0
2008-03-12 12:04:00,100.33,100.37,100.3,100.34,79500000.0
2008-03-12 12:05:00,100.34,100.38,100.32,100.35,73800000.0
2008-03-12 12:06:00,100.34,100.35,100.31,100.315,83800000.0
2008-03-12 12:07:00,100.31,100.33,100.29,100.29,78700000.0
2008-03-12 12:08:00,100.29,100.3,100.27,100.27,77400000.0
2008-03-12 12:09:00,100.27,100.31,100.26,100.27,72700000.0
2008-03-12 12:10:00,100.27,100.32,100.27,100.28,117100000.0
2008-03-12 12:11:00,100.28,100.3,100.245,100.255,116800000.0
2008-03-12 12:12:00,100.26,100.29,100.26,100.26,99500000.0
2008-03-12 12:13:00,100.26,100.27,100.21,100.25,130400000.0
2008-03-12 12:14:00,100.25,100.29,100.25,100.26,78100000.0
2008-03-12 12:15:00,100.26,100.3,100.26,100.26,109900000.0
2008-03-12 12:16:00,100.265,100.28,100.25,100.28,300400000.0
2008-03-12 12:17:00,100.29,100.33,100.27,100.29,76600000.0
2008-03-12 12:18:00,100.29,100.31,100.275,100.29,81100000.0
2008-03-12 12:19:00,100.29,100.34,100.29,100.32,93700000.0
2008-03-12 12:20:00,100.32,100.35,100.32,100.33,85500000.0
2008-03-12 12:21:00,100.335,100.34,100.28,100.29,74600000.0
2008-03-12 12:22:00,100.29,100.31,100.28,100.305,74200000.0
2008-03-12 12:23:00,100.305,100.32,100.285,100.315,59400000.0
2008-03-12 12:24:00,100.315,100.335,100.275,100.29,63600000.0
2008-03-12 12:25:00,100.29,100.325,100.29,100.32,70600000.0
2008-03-12 12:26:00,100.32,100.345,100.275,100.275,81500000.0
2008-03-12 12:27:00,100.275,100.31,100.17,100.17,108100000.0
2008-03-12 12:28:00,100.17,100.2,100.105,100.125,137200000.0
2008-03-12 12:29:00,100.125,100.195,100.12,100.195,65100000.0
2008-03-12 12:30:00,100.19,100.27,100.185,100.26,60200000.0
2008-03-12 12:31:00,100.255,100.27,100.16,100.2,108700000.0
2008-03-12 12:32:00,100.2,100.21,100.14,100.15,115500000.0
2008-03-12 12:33:00,100.15,100.17,100.12,100.13,88600000.0
2008-03-12 12:34:00,100.13,100.195,100.1,100.195,71800000.0
2008-03-12 12:35:00,100.195,100.205,100.13,100.18,76900000.0
2008-03-12 12:36:00,100.18,100.205,100.13,100.195,71600000.0
2008-03-12 12:37:00,100.195,100.215,100.18,100.2,72800000.0
2008-03-12 12:38:00,100.2,100.21,100.19,100.2,99800000.0
2008-03-12 12:39:00,100.2,100.23,100.19,100.225,55300000.0
2008-03-12 12:40:00,100.225,100.255,100.19,100.235,57100000.0
2008-03-12 12:41:00,100.235,100.235,100.2,100.225,62100000.0
2008-03-12 12:42:00,100.225,100.24,100.17,100.235,67900000.0
2008-03-12 12:43:00,100.23,100.255,100.19,100.205,75600000.0
2008-03-12 12:44:00,100.205,100.22,100.19,100.22,127800000.0
2008-03-12 12:45:00,100.22,100.23,100.19,100.2,99000000.0
2008-03-12 12:46:00,100.205,100.24,100.205,100.21,73900000.0
2008-03-12 12:47:00,100.21,100.24,100.2,100.215,67400000.0
2008-03-12 12:48:00,100.215,100.26,100.2,100.26,83300000.0
2008-03-12 12:49:00,100.26,100.26,100.19,100.2,66700000.0
2008-03-12 12:50:00,100.2,100.2,100.17,100.18,73700000.0
2008-03-12 12:51:00,100.19,100.19,100.16,100.18,84800000.0
2008-03-12 12:52:00,100.18,100.18,100.14,100.15,112800000.0
2008-03-12 12:53:00,100.15,100.15,100.12,100.13,73600000.0
2008-03-12 12:54:00,100.13,100.13,100.06,100.06,184200000.0
2008-03-12 12:55:00,100.07,100.09,100.05,100.05,82400000.0
2008-03-12 12:56:00,100.05,100.06,100.03,100.03,171800000.0
2008-03-12 12:57:00,100.03,100.085,100.03,100.07,80100000.0
2008-03-12 12:58:00,100.07,100.09,100.06,100.09,78400000.0
2008-03-12 12:59:00,100.09,100.09,100.025,100.04,67500000.0
2008-03-12 13:00:00,100.04,100.12,100.03,100.095,106600000.0
2008-03-12 13:01:00,100.095,100.15,100.095,100.11,76300000.0
2008-03-12 13:02:00,100.11,100.145,100.11,100.145,82800000.0
2008-03-12 13:03:00,100.145,100.175,100.13,100.16,72700000.0
2008-03-12 13:04:00,100.16,100.17,100.15,100.16,77300000.0
2008-03-12 13:05:00,100.16,100.215,100.16,100.17,61800000.0
2008-03-12 13:06:00,100.17,100.21,100.17,100.2,65100000.0
2008-03-12 13:07:00,100.2,100.2,100.18,100.185,80900000.0
2008-03-12 13:08:00,100.19,100.22,100.19,100.215,72200000.0
2008-03-12 13:09:00,100.215,100.23,100.2,100.21,84000000.0
2008-03-12 13:10:00,100.21,100.24,100.2,100.24,75800000.0
2008-03-12 13:11:00,100.24,100.245,100.22,100.23,78800000.0
2008-03-12 13:12:00,100.23,100.25,100.23,100.25,84100000.0
2008-03-12 13:13:00,100.25,100.26,100.23,100.24,89000000.0
2008-03-12 13:14:00,100.23,100.25,100.2,100.22,78200000.0
2008-03-12 13:15:00,100.22,100.24,100.22,100.24,67800000.0
2008-03-12 13:16:00,100.24,100.28,100.24,100.27,69900000.0
2008-03-12 13:17:00,100.27,100.31,100.24,100.28,69400000.0
2008-03-12 13:18:00,100.28,100.3,100.27,100.3,87200000.0
2008-03-12 13:19:00,100.3,100.3,100.27,100.29,83300000.0
2008-03-12 13:20:00,100.29,100.3,100.27,100.28,71800000.0
2008-03-12 13:21:00,100.28,100.3,100.28,100.29,69700000.0
2008-03-12 13:22:00,100.29,100.33,100.275,100.275,69700000.0
2008-03-12 13:23:00,100.275,100.31,100.26,100.285,263700000.0
2008-03-12 13:24:00,100.285,100.3,100.255,100.255,237300000.0
2008-03-12 13:25:00,100.255,100.29,100.23,100.29,149100000.0
2008-03-12 13:26:00,100.29,100.29,100.24,100.245,106800000.0
2008-03-12 13:27:00,100.24,100.245,100.22,100.23,78100000.0
2008-03-12 13:28:00,100.23,100.24,100.21,100.22,117000000.0
2008-03-12 13:29:00,100.22,100.24,100.22,100.24,92300000.0
2008-03-12 13:30:00,100.24,100.25,100.22,100.24,70600000.0
2008-03-12 13:31:00,100.24,100.26,100.23,100.24,84900000.0
2008-03-12 13:32:00,100.24,100.25,100.24,100.25,72000000.0
2008-03-12 13:33:00,100.25,100.27,100.24,100.24,82900000.0
2008-03-12 13:34:00,100.245,100.25,100.24,100.25,59800000.0
2008-03-12 13:35:00,100.25,100.26,100.23,100.23,126600000.0
2008-03-12 13:36:00,100.23,100.24,100.21,100.23,137800000.0
2008-03-12 13:37:00,100.23,100.235,100.21,100.22,76600000.0
2008-03-12 13:38:00,100.22,100.235,100.2,100.235,106700000.0
2008-03-12 13:39:00,100.24,100.24,100.195,100.205,80900000.0
2008-03-12 13:40:00,100.205,100.22,100.17,100.195,112600000.0
2008-03-12 13:41:00,100.195,100.205,100.13,100.13,171400000.0
2008-03-12 13:42:00,100.135,100.16,100.12,100.15,112000000.0
2008-03-12 13:43:00,100.15,100.19,100.15,100.185,68200000.0
2008-03-12 13:44:00,100.185,100.215,100.175,100.21,71400000.0
2008-03-12 13:45:00,100.21,100.225,100.16,100.19,85500000.0
2008-03-12 13:46:00,100.19,100.22,100.155,100.22,72700000.0
2008-03-12 13:47:00,100.22,100.24,100.18,100.225,79700000.0
2008-03-12 13:48:00,100.22,100.22,100.17,100.18,76800000.0
2008-03-12 13:49:00,100.18,100.2,100.17,100.17,66800000.0
2008-03-12 13:50:00,100.17,100.17,100.15,100.17,120600000.0
2008-03-12 13:51:00,100.17,100.19,100.15,100.19,136800000.0
2008-03-12 13:52:00,100.19,100.21,100.14,100.15,126000000.0
2008-03-12 13:53:00,100.15,100.17,100.12,100.17,200800000.0
2008-03-12 13:54:00,100.17,100.2,100.16,100.17,70500000.0
2008-03-12 13:55:00,100.17,100.21,100.16,100.165,107800000.0
2008-03-12 13:56:00,100.16,100.17,100.15,100.17,210400000.0
2008-03-12 13:57:00,100.17,100.19,100.16,100.18,78900000.0
2008-03-12 13:58:00,100.18,100.21,100.16,100.21,70000000.0
2008-03-12 13:59:00,100.21,100.24,100.2,100.21,71700000.0
2008-03-12 14:00:00,100.21,100.21,100.15,100.15,65300000.0
2008-03-12 14:01:00,100.16,100.17,100.14,100.15,71800000.0
2008-03-12 14:02:00,100.15,100.18,100.15,100.18,79800000.0
2008-03-12 14:03:00,100.18,100.18,100.15,100.16,119700000.0
2008-03-12 14:04:00,100.16,100.21,100.13,100.18,102000000.0
2008-03-12 14:05:00,100.18,100.22,100.16,100.21,70300000.0
2008-03-12 14:06:00,100.21,100.22,100.18,100.22,103800000.0
2008-03-12 14:07:00,100.22,100.22,100.18,100.18,117400000.0
2008-03-12 14:08:00,100.18,100.23,100.16,100.23,71700000.0
2008-03-12 14:09:00,100.23,100.24,100.17,100.2,127000000.0
2008-03-12 14:10:00,100.2,100.235,100.18,100.225,333600000.0
2008-03-12 14:11:00,100.225,100.265,100.195,100.23,157500000.0
2008-03-12 14:12:00,100.23,100.285,100.215,100.28,99800000.0
2008-03-12 14:13:00,100.28,100.29,100.24,100.26,78100000.0
2008-03-12 14:14:00,100.26,100.32,100.245,100.3,66800000.0
2008-03-12 14:15:00,100.3,100.32,100.26,100.27,74800000.0
2008-03-12 14:16:00,100.27,100.28,100.25,100.28,102200000.0
2008-03-12 14:17:00,100.28,100.29,100.25,100.26,196100000.0
2008-03-12 14:18:00,100.26,100.28,100.24,100.265,343900000.0
2008-03-12 14:19:00,100.265,100.27,100.17,100.2,118000000.0
2008-03-12 14:20:00,100.2,100.25,100.18,100.185,75200000.0
2008-03-12 14:21:00,100.185,100.23,100.15,100.22,71700000.0
2008-03-12 14:22:00,100.22,100.26,100.2,100.23,72100000.0
2008-03-12 14:23:00,100.23,100.23,100.19,100.2,209400000.0
2008-03-12 14:24:00,100.2,100.22,100.16,100.17,117600000.0
2008-03-12 14:25:00,100.17,100.2,100.16,100.2,77600000.0
2008-03-12 14:26:00,100.2,100.22,100.15,100.22,146800000.0
2008-03-12 14:27:00,100.22,100.23,100.16,100.18,75700000.0
2008-03-12 14:28:00,100.18,100.235,100.17,100.23,99100000.0
2008-03-12 14:29:00,100.23,100.23,100.19,100.21,64800000.0
2008-03-12 14:30:00,100.21,100.23,100.18,100.18,66700000.0
2008-03-12 14:31:00,100.18,100.2,100.17,100.19,66200000.0
2008-03-12 14:32:00,100.19,100.21,100.16,100.19,73300000.0
2008-03-12 14:33:00,100.19,100.25,100.17,100.24,82300000.0
2008-03-12 14:34:00,100.24,100.24,100.2,100.24,85900000.0
2008-03-12 14:35:00,100.245,100.25,100.2,100.23,87400000.0
2008-03-12 14:36:00,100.23,100.27,100.215,100.26,117200000.0
2008-03-12 14:37:00,100.26,100.27,100.2,100.21,84000000.0
2008-03-12 14:38:00,100.215,100.26,100.215,100.23,77800000.0
2008-03-12 14:39:00,100.23,100.27,100.23,100.25,85900000.0
2008-03-12 14:40:00,100.25,100.28,100.245,100.26,76300000.0
2008-03-12 14:41:00,100.26,100.26,100.22,100.24,98900000.0
2008-03-12 14:42:00,100.245,100.245,100.18,100.23,74900000.0
2008-03-12 14:43:00,100.23,100.245,100.215,100.23,90900000.0
2008-03-12 14:44:00,100.23,100.23,100.2,100.22,80100000.0
2008-03-12 14:45:00,100.22,100.24,100.18,100.19,72000000.0
2008-03-12 14:46:00,100.19,100.22,100.19,100.2,77100000.0
2008-03-12 14:47:00,100.2,100.26,100.2,100.24,71400000.0
2008-03-12 14:48:00,100.23,100.27,100.21,100.23,111700000.0
2008-03-12 14:49:00,100.23,100.24,100.19,100.22,196600000.0
2008-03-12 14:50:00,100.22,100.23,100.2,100.22,166700000.0
2008-03-12 14:51:00,100.22,100.23,100.19,100.2,71600000.0
2008-03-12 14:52:00,100.19,100.21,100.19,100.21,71300000.0
2008-03-12 14:53:00,100.21,100.22,100.17,100.21,80300000.0
2008-03-12 14:54:00,100.21,100.22,100.17,100.22,74900000.0
2008-03-12 14:55:00,100.22,100.265,100.21,100.26,77900000.0
2008-03-12 14:56:00,100.26,100.3,100.22,100.235,67200000.0
2008-03-12 14:57:00,100.23,100.24,100.19,100.195,72000000.0
2008-03-12 14:58:00,100.195,100.195,100.15,100.175,50600000.0
2008-03-12 14:59:00,100.175,100.195,100.14,100.185,59700000.0
2008-03-12 15:00:00,100.185,100.205,100.155,100.17,53000000.0
2008-03-12 15:01:00,100.17,100.21,100.17,100.21,69200000.0
2008-03-12 15:02:00,100.21,100.215,100.165,100.17,70100000.0
2008-03-12 15:03:00,100.17,100.18,100.13,100.14,73900000.0
2008-03-12 15:04:00,100.14,100.14,100.11,100.14,84400000.0
2008-03-12 15:05:00,100.14,100.17,100.14,100.17,69700000.0
2008-03-12 15:06:00,100.17,100.19,100.15,100.16,79500000.0
2008-03-12 15:07:00,100.16,100.19,100.155,100.17,181200000.0
2008-03-12 15:08:00,100.175,100.19,100.14,100.165,70400000.0
2008-03-12 15:09:00,100.165,100.19,100.13,100.145,68600000.0
2008-03-12 15:10:00,100.145,100.18,100.145,100.16,75000000.0
2008-03-12 15:11:00,100.16,100.19,100.15,100.18,94500000.0
2008-03-12 15:12:00,100.18,100.19,100.14,100.17,90900000.0
2008-03-12 15:13:00,100.17,100.19,100.14,100.17,75300000.0
2008-03-12 15:14:00,100.17,100.19,100.15,100.16,80300000.0
2008-03-12 15:15:00,100.16,100.16,100.12,100.14,161300000.0
2008-03-12 15:16:00,100.15,100.165,100.13,100.13,75500000.0
2008-03-12 15:17:00,100.13,100.13,100.11,100.12,76200000.0
2008-03-12 15:18:00,100.12,100.17,100.12,100.16,80800000.0
2008-03-12 15:19:00,100.16,100.16,100.12,100.12,81300000.0
2008-03-12 15:20:00,100.12,100.17,100.11,100.16,81900000.0
2008-03-12 15:21:00,100.16,100.2,100.145,100.2,69000000.0
2008-03-12 15:22:00,100.2,100.21,100.17,100.18,77100000.0
2008-03-12 15:23:00,100.18,100.2,100.165,100.2,75400000.0
2008-03-12 15:24:00,100.2,100.25,100.18,100.25,112900000.0
2008-03-12 15:25:00,100.25,100.25,100.19,100.2,88100000.0
2008-03-12 15:26:00,100.2,100.2,100.17,100.18,70200000.0
2008-03-12 15:27:00,100.18,100.21,100.18,100.18,80300000.0
2008-03-12 15:28:00,100.18,100.2,100.18,100.19,86100000.0
2008-03-12 15:29:00,100.19,100.22,100.19,100.21,53000000.0
2008-03-12 15:30:00,100.21,100.23,100.185,100.21,58300000.0
2008-03-12 15:31:00,100.21,100.25,100.19,100.19,57000000.0
2008-03-12 15:32:00,100.19,100.2,100.155,100.17,73300000.0
2008-03-12 15:33:00,100.17,100.18,100.09,100.16,68500000.0
2008-03-12 15:34:00,100.17,100.24,100.155,100.19,71400000.0
2008-03-12 15:35:00,100.195,100.24,100.18,100.22,108200000.0
2008-03-12 15:36:00,100.22,100.24,100.165,100.18,93100000.0
2008-03-12 15:37:00,100.18,100.23,100.165,100.225,73200000.0
2008-03-12 15:38:00,100.22,100.23,100.21,100.23,73700000.0
2008-03-12 15:39:00,100.23,100.26,100.21,100.24,71000000.0
2008-03-12 15:40:00,100.24,100.24,100.2,100.21,64800000.0
2008-03-12 15:41:00,100.21,100.21,100.18,100.19,74100000.0
2008-03-12 15:42:00,100.19,100.21,100.17,100.19,64700000.0
2008-03-12 15:43:00,100.18,100.2,100.16,100.2,73900000.0
2008-03-12 15:44:00,100.2,100.21,100.17,100.18,35700000.0
2008-03-12 15:45:00,100.16,100.2,100.13,100.17,47900000.0
2008-03-12 15:46:00,100.18,100.18,100.13,100.15,30100000.0
2008-03-12 15:47:00,100.15,100.17,100.13,100.14,67900000.0
2008-03-12 15:48:00,100.15,100.18,100.14,100.15,25900000.0
2008-03-12 15:49:00,100.15,100.18,100.15,100.16,25700000.0
2008-03-12 15:50:00,100.16,100.22,100.16,100.17,22000000.0
2008-03-12 15:51:00,100.17,100.24,100.17,100.19,26600000.0
2008-03-12 15:52:00,100.19,100.21,100.17,100.18,64900000.0
2008-03-12 15:53:00,100.18,100.21,100.16,100.21,27600000.0
2008-03-12 15:54:00,100.21,100.23,100.19,100.23,37400000.0
2008-03-12 15:55:00,100.23,100.23,100.19,100.2,112900000.0
2008-03-12 15:56:00,100.2,100.23,100.2,100.22,71100000.0
2008-03-12 15:57:00,100.22,100.23,100.2,100.22,24900000.0
2008-03-12 15:58:00,100.22,100.24,100.19,100.23,25700000.0
2008-03-12 15:59:00,100.23,100.24,100.21,100.22,115900000.0
2008-03-12 16:00:00,100.22,100.25,100.21,100.22,431100000.0
2008-03-12 16:01:00,100.22,100.27,100.2,100.23,56000000.0
2008-03-12 16:02:00,100.23,100.27,100.21,100.21,62500000.0
2008-03-12 16:03:00,100.21,100.29,100.21,100.27,28900000.0
2008-03-12 16:04:00,100.27,100.28,100.22,100.22,21400000.0
2008-03-12 16:05:00,100.22,100.23,100.2,100.21,27200000.0
2008-03-12 16:06:00,100.21,100.22,100.19,100.19,26500000.0
2008-03-12 16:07:00,100.2,100.25,100.2,100.25,21600000.0
2008-03-12 16:08:00,100.25,100.26,100.22,100.25,25600000.0
2008-03-12 16:09:00,100.25,100.27,100.23,100.26,453400000.0
2008-03-12 16:10:00,100.26,100.3,100.245,100.27,919400000.0
2008-03-12 16:11:00,100.27,100.27,100.24,100.25,1163400000.0
2008-03-12 16:12:00,100.25,100.28,100.22,100.22,1111199999.0
2008-03-12 16:13:00,100.22,100.25,100.22,100.24,1056000000.0
2008-03-12 16:14:00,100.24,100.26,100.23,100.26,1234100000.0
2008-03-12 16:15:00,100.26,100.28,100.24,100.26,1414400000.0
2008-03-12 16:16:00,100.26,100.28,100.24,100.26,1592900000.0
2008-03-12 16:17:00,100.26,100.28,100.23,100.25,1244400000.0
2008-03-12 16:18:00,100.25,100.26,100.22,100.23,1125600000.0
2008-03-12 16:19:00,100.23,100.23,100.2,100.23,1163199999.0
2008-03-12 16:20:00,100.23,100.28,100.22,100.24,885700000.0
2008-03-12 16:21:00,100.25,100.25,100.17,100.2,714000000.0
2008-03-12 16:22:00,100.2,100.23,100.19,100.22,1201600000.0
2008-03-12 16:23:00,100.22,100.26,100.22,100.24,1148800000.0
2008-03-12 16:24:00,100.24,100.24,100.22,100.23,1028800000.0
2008-03-12 16:25:00,100.23,100.23,100.2,100.21,1356800000.0
2008-03-12 16:26:00,100.21,100.23,100.2,100.21,1758400000.0
2008-03-12 16:27:00,100.21,100.22,100.2,100.21,1291600000.0
2008-03-12 16:28:00,100.21,100.22,100.18,100.19,856000000.0
2008-03-12 16:29:00,100.19,100.2,100.17,100.2,1271200000.0
2008-03-12 16:30:00,100.2,100.2,100.14,100.15,1173600000.0
2008-03-12 16:31:00,100.15,100.17,100.14,100.16,1513600000.0
2008-03-12 16:32:00,100.16,100.18,100.14,100.14,1299200000.0
2008-03-12 16:33:00,100.14,100.14,100.1,100.12,1688800000.0
2008-03-12 16:34:00,100.12,100.15,100.12,100.15,1183200000.0
2008-03-12 16:35:00,100.15,100.18,100.14,100.17,829600000.0
2008-03-12 16:36:00,100.17,100.21,100.16,100.19,1168800000.0
2008-03-12 16:37:00,100.19,100.22,100.17,100.18,1104000000.0
2008-03-12 16:38:00,100.18,100.23,100.16,100.21,1414399994.0
2008-03-12 16:39:00,100.22,100.22,100.2,100.21,1002400000.0
2008-03-12 16:40:00,100.21,100.22,100.18,100.19,1137600000.0
2008-03-12 16:41:00,100.19,100.2,100.17,100.19,992800000.0
2008-03-12 16:42:00,100.19,100.2,100.16,100.2,1489599997.0
2008-03-12 16:43:00,100.2,100.2,100.18,100.19,1363199999.0
2008-03-12 16:44:00,100.19,100.22,100.19,100.22,1491599998.0
2008-03-12 16:45:00,100.22,100.23,100.19,100.21,1372800000.0
2008-03-12 16:46:00,100.21,100.24,100.19,100.22,1483200000.0
2008-03-12 16:47:00,100.22,100.22,100.19,100.21,1477599996.0
2008-03-12 16:48:00,100.21,100.23,100.2,100.22,1299599997.0
2008-03-12 16:49:00,100.22,100.25,100.22,100.24,949200000.0
2008-03-12 16:50:00,100.24,100.27,100.23,100.27,1556000000.0
2008-03-12 16:51:00,100.27,100.27,100.2,100.23,1539999999.0
2008-03-12 16:52:00,100.23,100.23,100.2,100.2,1603200000.0
2008-03-12 16:53:00,100.21,100.23,100.19,100.21,1225600000.0
2008-03-12 16:54:00,100.21,100.23,100.19,100.19,1314400000.0
2008-03-12 16:55:00,100.19,100.21,100.19,100.2,1054399999.0
2008-03-12 16:56:00,100.19,100.22,100.16,100.2,1453599999.0
2008-03-12 16:57:00,100.2,100.22,100.2,100.21,990000000.0
2008-03-12 16:58:00,100.21,100.23,100.21,100.21,59100000.0
2008-03-12 16:59:00,100.21,100.22,100.21,100.22,23600000.0
2008-03-12 17:00:00,100.22,100.24,100.21,100.22,29800000.0
2008-03-12 17:01:00,100.24,100.27,100.24,100.25,9200000.0
2008-03-12 17:02:00,100.25,100.25,100.21,100.24,252700000.0
2008-03-12 17:03:00,100.24,100.26,100.23,100.24,151100000.0
2008-03-12 17:04:00,100.24,100.26,100.22,100.24,38800000.0
2008-03-12 17:05:00,100.24,100.25,100.2,100.22,64800000.0
2008-03-12 17:06:00,100.22,100.23,100.2,100.22,271100000.0
2008-03-12 17:07:00,100.22,100.22,100.2,100.22,189700000.0
2008-03-12 17:08:00,100.22,100.25,100.205,100.22,184700000.0
2008-03-12 17:09:00,100.22,100.24,100.2,100.21,427200000.0
2008-03-12 17:10:00,100.21,100.24,100.2,100.21,597000000.0
2008-03-12 17:11:00,100.21,100.27,100.21,100.26,263100000.0
2008-03-12 17:12:00,100.27,100.29,100.245,100.29,136100000.0
2008-03-12 17:13:00,100.29,100.3,100.27,100.3,32900000.0
2008-03-12 17:14:00,100.29,100.3,100.28,100.3,59300000.0
2008-03-12 17:15:00,100.3,100.32,100.3,100.32,21700000.0
2008-03-12 17:16:00,100.32,100.38,100.32,100.34,70300000.0
2008-03-12 17:17:00,100.34,100.36,100.33,100.34,326400000.0
2008-03-12 17:18:00,100.34,100.36,100.315,100.35,125600000.0
2008-03-12 17:19:00,100.35,100.37,100.32,100.33,229500000.0
2008-03-12 17:20:00,100.34,100.35,100.29,100.29,57100000.0
2008-03-12 17:21:00,100.29,100.32,100.29,100.3,32900000.0
2008-03-12 17:22:00,100.31,100.31,100.26,100.27,204500000.0
2008-03-12 17:23:00,100.27,100.3,100.27,100.28,162500000.0
2008-03-12 17:24:00,100.28,100.3,100.265,100.27,42500000.0
2008-03-12 17:25:00,100.27,100.3,100.255,100.3,168000000.0
2008-03-12 17:26:00,100.3,100.31,100.28,100.3,84700000.0
2008-03-12 17:27:00,100.3,100.32,100.28,100.31,40500000.0
2008-03-12 17:28:00,100.31,100.33,100.29,100.32,25600000.0
2008-03-12 17:29:00,100.32,100.32,100.29,100.3,28200000.0
2008-03-12 17:30:00,100.3,100.33,100.3,100.33,24100000.0
2008-03-12 17:31:00,100.33,100.36,100.285,100.36,27500000.0
2008-03-12 17:32:00,100.36,100.37,100.3,100.32,92800000.0
2008-03-12 17:33:00,100.32,100.36,100.31,100.33,112800000.0
2008-03-12 17:34:00,100.33,100.33,100.28,100.29,73200000.0
2008-03-12 17:35:00,100.29,100.31,100.25,100.26,111100000.0
2008-03-12 17:36:00,100.26,100.28,100.23,100.26,97700000.0
2008-03-12 17:37:00,100.26,100.27,100.23,100.25,125800000.0
2008-03-12 17:38:00,100.25,100.29,100.24,100.28,43800000.0
2008-03-12 17:39:00,100.28,100.29,100.26,100.27,29600000.0
2008-03-12 17:40:00,100.27,100.28,100.24,100.26,80600000.0
2008-03-12 17:41:00,100.26,100.29,100.25,100.27,55600000.0
2008-03-12 17:42:00,100.27,100.28,100.24,100.25,56700000.0
2008-03-12 17:43:00,100.25,100.27,100.24,100.25,40500000.0
2008-03-12 17:44:00,100.25,100.27,100.24,100.25,35100000.0
2008-03-12 17:45:00,100.25,100.27,100.21,100.23,112600000.0
2008-03-12 17:46:00,100.22,100.25,100.22,100.22,52500000.0
2008-03-12 17:47:00,100.22,100.24,100.2,100.21,44800000.0
2008-03-12 17:48:00,100.21,100.24,100.21,100.23,48000000.0
2008-03-12 17:49:00,100.23,100.28,100.23,100.23,80800000.0
2008-03-12 17:50:00,100.23,100.27,100.21,100.22,163000000.0
2008-03-12 17:51:00,100.22,100.24,100.22,100.24,52700000.0
2008-03-12 17:52:00,100.24,100.25,100.21,100.21,56100000.0
2008-03-12 17:53:00,100.21,100.23,100.2,100.2,69600000.0
2008-03-12 17:54:00,100.2,100.24,100.19,100.23,155600000.0
2008-03-12 17:55:00,100.23,100.23,100.19,100.2,21600000.0
2008-03-12 17:56:00,100.2,100.22,100.14,100.14,49300000.0
2008-03-12 17:57:00,100.14,100.2,100.1,100.19,277400000.0
2008-03-12 17:58:00,100.19,100.2,100.15,100.2,81400000.0
2008-03-12 17:59:00,100.2,100.22,100.14,100.19,114700000.0
2008-03-12 18:00:00,100.19,100.23,100.17,100.19,69600000.0
2008-03-12 18:01:00,100.19,100.22,100.18,100.18,88800000.0
2008-03-12 18:02:00,100.18,100.22,100.18,100.2,83200000.0
2008-03-12 18:03:00,100.2,100.22,100.18,100.21,22300000.0
2008-03-12 18:04:00,100.21,100.22,100.19,100.21,29600000.0
2008-03-12 18:05:00,100.21,100.23,100.2,100.23,21700000.0
2008-03-12 18:06:00,100.23,100.24,100.21,100.24,21800000.0
2008-03-12 18:07:00,100.24,100.25,100.22,100.24,21700000.0
2008-03-12 18:08:00,100.24,100.24,100.21,100.22,21700000.0
2008-03-12 18:09:00,100.22,100.28,100.22,100.26,21000000.0
2008-03-12 18:10:00,100.26,100.27,100.25,100.27,260000000.0
2008-03-12 18:11:00,100.27,100.32,100.27,100.3,32000000.0
2008-03-12 18:12:00,100.3,100.31,100.27,100.3,149600000.0
2008-03-12 18:13:00,100.3,100.34,100.3,100.33,55200000.0
2008-03-12 18:14:00,100.33,100.37,100.32,100.35,86900000.0
2008-03-12 18:15:00,100.35,100.355,100.32,100.33,1165600000.0
2008-03-12 18:16:00,100.33,100.33,100.28,100.31,912800000.0
2008-03-12 18:17:00,100.31,100.33,100.28,100.32,655500000.0
2008-03-12 18:18:00,100.32,100.32,100.3,100.31,50300000.0
2008-03-12 18:19:00,100.31,100.31,100.24,100.26,171800000.0
2008-03-12 18:20:00,100.26,100.29,100.25,100.28,45400000.0
2008-03-12 18:21:00,100.28,100.28,100.24,100.26,94900000.0
2008-03-12 18:22:00,100.26,100.31,100.26,100.28,55300000.0
2008-03-12 18:23:00,100.28,100.33,100.28,100.32,137300000.0
2008-03-12 18:24:00,100.32,100.32,100.27,100.28,55300000.0
2008-03-12 18:25:00,100.28,100.3,100.27,100.28,56200000.0
2008-03-12 18:26:00,100.28,100.31,100.27,100.29,166200000.0
2008-03-12 18:27:00,100.29,100.29,100.26,100.29,164800000.0
2008-03-12 18:28:00,100.29,100.3,100.24,100.24,262300000.0
2008-03-12 18:29:00,100.24,100.28,100.225,100.28,67300000.0
2008-03-12 18:30:00,100.28,100.33,100.27,100.29,267400000.0
2008-03-12 18:31:00,100.29,100.31,100.26,100.29,218100000.0
2008-03-12 18:32:00,100.29,100.29,100.27,100.27,28200000.0
2008-03-12 18:33:00,100.27,100.3,100.24,100.29,58400000.0
2008-03-12 18:34:00,100.29,100.3,100.27,100.28,493700000.0
2008-03-12 18:35:00,100.28,100.29,100.26,100.28,280100000.0
2008-03-12 18:36:00,100.28,100.3,100.25,100.25,767700000.0
2008-03-12 18:37:00,100.25,100.28,100.25,100.28,696800000.0
2008-03-12 18:38:00,100.28,100.28,100.265,100.265,153600000.0
2008-03-12 18:39:00,100.265,100.27,100.24,100.25,1082000001.0
2008-03-12 18:40:00,100.25,100.27,100.25,100.26,735900000.0
2008-03-12 18:41:00,100.26,100.28,100.25,100.28,628400000.0
2008-03-12 18:42:00,100.28,100.3,100.26,100.3,578400000.0
2008-03-12 18:43:00,100.3,100.305,100.22,100.24,642500000.0
2008-03-12 18:44:00,100.24,100.26,100.24,100.24,283500000.0
2008-03-12 18:45:00,100.24,100.26,100.23,100.24,165900000.0
2008-03-12 18:46:00,100.24,100.27,100.24,100.26,463400000.0
2008-03-12 18:47:00,100.26,100.26,100.23,100.23,358000000.0
2008-03-12 18:48:00,100.23,100.25,100.19,100.21,369500000.0
2008-03-12 18:49:00,100.21,100.22,100.19,100.22,496400000.0
2008-03-12 18:50:00,100.22,100.23,100.19,100.19,1224300000.0
2008-03-12 18:51:00,100.19,100.2,100.17,100.19,793300000.0
2008-03-12 18:52:00,100.19,100.23,100.18,100.2,488100000.0
2008-03-12 18:53:00,100.2,100.22,100.2,100.2,37500000.0
2008-03-12 18:54:00,100.2,100.21,100.18,100.19,937100000.0
2008-03-12 18:55:00,100.19,100.2,100.17,100.18,713000000.0
2008-03-12 18:56:00,100.18,100.19,100.18,100.19,539800000.0
2008-03-12 18:57:00,100.19,100.21,100.19,100.21,375300000.0
2008-03-12 18:58:00,100.21,100.21,100.19,100.19,70000000.0
2008-03-12 18:59:00,100.19,100.23,100.17,100.22,164000000.0
2008-03-12 19:00:00,100.22,100.23,100.2,100.2,84100000.0
2008-03-12 19:01:00,100.2,100.23,100.2,100.23,302900000.0
2008-03-12 19:02:00,100.23,100.28,100.23,100.28,531100000.0
2008-03-12 19:03:00,100.28,100.3,100.26,100.3,454300000.0
2008-03-12 19:04:00,100.3,100.3,100.24,100.24,1154500000.0
2008-03-12 19:05:00,100.24,100.25,100.21,100.21,833300000.0
2008-03-12 19:06:00,100.21,100.22,100.2,100.21,1279900000.0
2008-03-12 19:07:00,100.21,100.23,100.2,100.22,390800000.0
2008-03-12 19:08:00,100.22,100.23,100.21,100.21,242800000.0
2008-03-12 19:09:00,100.21,100.22,100.21,100.22,197100000.0
2008-03-12 19:10:00,100.22,100.24,100.22,100.24,119600000.0
2008-03-12 19:11:00,100.24,100.24,100.2,100.21,571800000.0
2008-03-12 19:12:00,100.21,100.23,100.21,100.23,361600000.0
2008-03-12 19:13:00,100.23,100.23,100.195,100.23,188400000.0
2008-03-12 19:14:00,100.23,100.23,100.19,100.19,427600000.0
2008-03-12 19:15:00,100.18,100.215,100.175,100.215,566300000.0
2008-03-12 19:16:00,100.21,100.23,100.18,100.195,346000000.0
2008-03-12 19:17:00,100.195,100.23,100.19,100.22,434300000.0
2008-03-12 19:18:00,100.22,100.22,100.18,100.19,695100000.0
2008-03-12 19:19:00,100.19,100.23,100.19,100.23,732800000.0
2008-03-12 19:20:00,100.23,100.28,100.165,100.28,342500000.0
2008-03-12 19:21:00,100.28,100.29,100.24,100.25,427000000.0
2008-03-12 19:22:00,100.25,100.32,100.24,100.32,434200000.0
2008-03-12 19:23:00,100.32,100.32,100.25,100.25,468200000.0
2008-03-12 19:24:00,100.26,100.28,100.25,100.25,427600000.0
2008-03-12 19:25:00,100.25,100.25,100.22,100.24,112200000.0
2008-03-12 19:26:00,100.24,100.26,100.23,100.24,160300000.0
2008-03-12 19:27:00,100.24,100.25,100.2,100.2,378400000.0
2008-03-12 19:28:00,100.23,100.23,100.19,100.19,262800000.0
2008-03-12 19:29:00,100.19,100.2,100.18,100.18,280000000.0
2008-03-12 19:30:00,100.18,100.22,100.18,100.21,422000000.0
2008-03-12 19:31:00,100.21,100.24,100.19,100.23,120100000.0
2008-03-12 19:32:00,100.23,100.23,100.19,100.19,113200000.0
2008-03-12 19:33:00,100.19,100.21,100.16,100.16,349100000.0
2008-03-12 19:34:00,100.17,100.2,100.17,100.18,736100000.0
2008-03-12 19:35:00,100.18,100.25,100.18,100.25,148300000.0
2008-03-12 19:36:00,100.25,100.25,100.2,100.22,177100000.0
2008-03-12 19:37:00,100.22,100.23,100.21,100.21,450800000.0
2008-03-12 19:38:00,100.21,100.22,100.2,100.22,451400000.0
2008-03-12 19:39:00,100.22,100.22,100.19,100.2,213000000.0
2008-03-12 19:40:00,100.2,100.22,100.19,100.19,304700000.0
2008-03-12 19:41:00,100.19,100.21,100.18,100.2,317900000.0
2008-03-12 19:42:00,100.2,100.2,100.125,100.13,352900000.0
2008-03-12 19:43:00,100.13,100.15,100.125,100.15,505600000.0
2008-03-12 19:44:00,100.15,100.16,100.14,100.15,771000000.0
2008-03-12 19:45:00,100.15,100.19,100.15,100.16,483900000.0
2008-03-12 19:46:00,100.16,100.2,100.16,100.2,327000000.0
2008-03-12 19:47:00,100.2,100.23,100.19,100.22,236400000.0
2008-03-12 19:48:00,100.22,100.23,100.21,100.21,82100000.0
2008-03-12 19:49:00,100.21,100.21,100.18,100.19,129400000.0
2008-03-12 19:50:00,100.19,100.21,100.17,100.2,186100000.0
2008-03-12 19:51:00,100.2,100.2,100.16,100.17,238800000.0
2008-03-12 19:52:00,100.17,100.17,100.15,100.16,762500000.0
2008-03-12 19:53:00,100.16,100.17,100.13,100.14,346600000.0
2008-03-12 19:54:00,100.14,100.17,100.12,100.15,845500000.0
2008-03-12 19:55:00,100.16,100.17,100.15,100.15,479900000.0
2008-03-12 19:56:00,100.15,100.21,100.15,100.21,376300000.0
2008-03-12 19:57:00,100.21,100.22,100.19,100.22,77600000.0
2008-03-12 19:58:00,100.22,100.23,100.19,100.19,278200000.0
2008-03-12 19:59:00,100.19,100.19,100.15,100.16,251800000.0
2008-03-12 20:00:00,100.16,100.18,100.13,100.16,638200000.0
2008-03-12 20:01:00,100.16,100.17,100.14,100.17,654700000.0
2008-03-12 20:02:00,100.17,100.22,100.15,100.21,434200000.0
2008-03-12 20:03:00,100.21,100.21,100.15,100.16,280100000.0
2008-03-12 20:04:00,100.16,100.18,100.15,100.17,322000000.0
2008-03-12 20:05:00,100.17,100.18,100.15,100.16,587200000.0
2008-03-12 20:06:00,100.16,100.2,100.16,100.16,377100001.0
2008-03-12 20:07:00,100.16,100.2,100.16,100.19,261800000.0
2008-03-12 20:08:00,100.19,100.25,100.18,100.23,62100000.0
2008-03-12 20:09:00,100.23,100.28,100.21,100.24,166900000.0
2008-03-12 20:10:00,100.24,100.26,100.24,100.24,148300000.0
2008-03-12 20:11:00,100.24,100.28,100.19,100.28,268900000.0
2008-03-12 20:12:00,100.28,100.34,100.26,100.32,373200000.0
2008-03-12 20:13:00,100.32,100.32,100.3,100.32,498000000.0
2008-03-12 20:14:00,100.32,100.34,100.3,100.3,531200000.0
2008-03-12 20:15:00,100.3,100.31,100.29,100.3,211500000.0
2008-03-12 20:16:00,100.3,100.3,100.24,100.27,223000000.0
2008-03-12 20:17:00,100.26,100.265,100.21,100.21,309300000.0
2008-03-12 20:18:00,100.21,100.23,100.2,100.22,136800000.0
2008-03-12 20:19:00,100.22,100.22,100.19,100.19,64900000.0
2008-03-12 20:20:00,100.19,100.2,100.17,100.17,181300000.0
2008-03-12 20:21:00,100.18,100.22,100.18,100.21,149900000.0
2008-03-12 20:22:00,100.21,100.26,100.2,100.25,147600000.0
2008-03-12 20:23:00,100.25,100.27,100.22,100.25,160100000.0
2008-03-12 20:24:00,100.25,100.25,100.22,100.23,339200000.0
2008-03-12 20:25:00,100.23,100.28,100.22,100.27,233000000.0
2008-03-12 20:26:00,100.27,100.28,100.25,100.27,399400000.0
2008-03-12 20:27:00,100.27,100.28,100.25,100.27,211400000.0
2008-03-12 20:28:00,100.27,100.27,100.24,100.25,249000000.0
2008-03-12 20:29:00,100.25,100.29,100.25,100.28,278500000.0
2008-03-12 20:30:00,100.28,100.28,100.24,100.25,558800000.0
2008-03-12 20:31:00,100.25,100.28,100.24,100.28,439600000.0
2008-03-12 20:32:00,100.28,100.3,100.28,100.3,348100000.0
2008-03-12 20:33:00,100.3,100.31,100.24,100.25,305200000.0
2008-03-12 20:34:00,100.25,100.28,100.25,100.27,199200000.0
2008-03-12 20:35:00,100.28,100.33,100.27,100.305,223900000.0
2008-03-12 20:36:00,100.305,100.34,100.3,100.32,419600000.0
2008-03-12 20:37:00,100.33,100.34,100.27,100.27,545900000.0
2008-03-12 20:38:00,100.27,100.3,100.27,100.275,997300000.0
2008-03-12 20:39:00,100.275,100.29,100.26,100.285,974500000.0
2008-03-12 20:40:00,100.285,100.32,100.28,100.31,431800000.0
2008-03-12 20:41:00,100.31,100.31,100.29,100.29,352600000.0
2008-03-12 20:42:00,100.29,100.32,100.29,100.31,736600000.0
2008-03-12 20:43:00,100.31,100.33,100.3,100.32,126100000.0
2008-03-12 20:44:00,100.32,100.33,100.3,100.3,294700000.0
2008-03-12 20:45:00,100.3,100.3,100.24,100.27,308100000.0
2008-03-12 20:46:00,100.26,100.28,100.22,100.25,285300000.0
2008-03-12 20:47:00,100.25,100.25,100.22,100.23,31400000.0
2008-03-12 20:48:00,100.23,100.24,100.2,100.2,66800000.0
2008-03-12 20:49:00,100.2,100.24,100.2,100.22,231300000.0
2008-03-12 20:50:00,100.22,100.23,100.19,100.19,669200000.0
2008-03-12 20:51:00,100.19,100.24,100.19,100.23,324900000.0
2008-03-12 20:52:00,100.23,100.23,100.2,100.21,199400000.0
2008-03-12 20:53:00,100.21,100.22,100.18,100.19,130000000.0
2008-03-12 20:54:00,100.19,100.23,100.19,100.21,999500000.0
2008-03-12 20:55:00,100.21,100.24,100.19,100.24,508600000.0
2008-03-12 20:56:00,100.24,100.28,100.23,100.25,669400000.0
2008-03-12 20:57:00,100.25,100.27,100.22,100.22,46600000.0
2008-03-12 20:58:00,100.21,100.23,100.16,100.16,236300000.0
2008-03-12 20:59:00,100.16,100.22,100.16,100.21,783600000.0
2008-03-12 21:00:00,100.21,100.21,100.125,100.16,478900000.0
2008-03-12 21:01:00,100.16,100.2,100.15,100.17,851000000.0
2008-03-12 21:02:00,100.17,100.2,100.17,100.19,454800000.0
2008-03-12 21:03:00,100.19,100.22,100.16,100.17,418600000.0
2008-03-12 21:04:00,100.17,100.19,100.17,100.19,97700000.0
2008-03-12 21:05:00,100.19,100.2,100.18,100.19,22200000.0
2008-03-12 21:06:00,100.19,100.27,100.19,100.27,60700000.0
2008-03-12 21:07:00,100.27,100.33,100.25,100.3,113200000.0
2008-03-12 21:08:00,100.3,100.37,100.29,100.35,201900000.0
2008-03-12 21:09:00,100.35,100.35,100.25,100.27,449800000.0
2008-03-12 21:10:00,100.27,100.3,100.26,100.27,313300000.0
2008-03-12 21:11:00,100.27,100.28,100.22,100.24,869800000.0
2008-03-12 21:12:00,100.24,100.24,100.2,100.21,469800000.0
2008-03-12 21:13:00,100.21,100.26,100.2,100.25,1023800000.0
2008-03-12 21:14:00,100.25,100.26,100.24,100.26,535800000.0
2008-03-12 21:15:00,100.26,100.29,100.22,100.26,659800000.0
2008-03-12 21:16:00,100.26,100.3,100.26,100.28,588400000.0
2008-03-12 21:17:00,100.28,100.3,100.26,100.3,103300000.0
2008-03-12 21:18:00,100.3,100.3,100.27,100.28,59100000.0
2008-03-12 21:19:00,100.28,100.29,100.23,100.24,616100000.0
2008-03-12 21:20:00,100.24,100.24,100.21,100.22,430800000.0
2008-03-12 21:21:00,100.22,100.25,100.21,100.25,847400000.0
2008-03-12 21:22:00,100.25,100.3,100.25,100.25,615600000.0
2008-03-12 21:23:00,100.25,100.25,100.19,100.21,666400000.0
2008-03-12 21:24:00,100.21,100.23,100.17,100.2,731100000.0
2008-03-12 21:25:00,100.2,100.21,100.15,100.19,894100000.0
2008-03-12 21:26:00,100.19,100.24,100.15,100.15,713700000.0
2008-03-12 21:27:00,100.15,100.18,100.135,100.17,628700000.0
2008-03-12 21:28:00,100.17,100.24,100.14,100.2,403800000.0
2008-03-12 21:29:00,100.195,100.21,100.15,100.18,1173600000.0
2008-03-12 21:30:00,100.18,100.215,100.18,100.215,698500000.0
2008-03-12 21:31:00,100.215,100.24,100.2,100.23,671100000.0
2008-03-12 21:32:00,100.23,100.23,100.15,100.15,562100000.0
2008-03-12 21:33:00,100.15,100.22,100.14,100.21,793900000.0
2008-03-12 21:34:00,100.22,100.22,100.16,100.17,481600000.0
2008-03-12 21:35:00,100.17,100.22,100.17,100.18,107600000.0
2008-03-12 21:36:00,100.18,100.19,100.16,100.18,760100000.0
2008-03-12 21:37:00,100.18,100.19,100.16,100.185,935100000.0
2008-03-12 21:38:00,100.185,100.19,100.16,100.17,1252700000.0
2008-03-12 21:39:00,100.17,100.17,100.15,100.16,526700000.0
2008-03-12 21:40:00,100.16,100.18,100.13,100.16,354900000.0
2008-03-12 21:41:00,100.17,100.17,100.09,100.15,130700000.0
2008-03-12 21:42:00,100.15,100.16,100.14,100.16,837200000.0
2008-03-12 21:43:00,100.16,100.17,100.14,100.15,701700000.0
2008-03-12 21:44:00,100.14,100.15,100.13,100.13,672600000.0
2008-03-12 21:45:00,100.13,100.13,100.09,100.09,931500000.0
2008-03-12 21:46:00,100.1,100.15,100.09,100.14,548100000.0
2008-03-12 21:47:00,100.14,100.15,100.13,100.13,200900000.0
2008-03-12 21:48:00,100.13,100.16,100.11,100.14,917000000.0
2008-03-12 21:49:00,100.14,100.18,100.13,100.18,1333400000.0
2008-03-12 21:50:00,100.18,100.2,100.18,100.2,539000000.0
2008-03-12 21:51:00,100.2,100.22,100.2,100.2,1102600000.0
2008-03-12 21:52:00,100.2,100.225,100.19,100.215,1182400000.0
2008-03-12 21:53:00,100.215,100.22,100.21,100.22,697200000.0
2008-03-12 21:54:00,100.22,100.225,100.2,100.2,1191500000.0
2008-03-12 21:55:00,100.2,100.23,100.195,100.22,560800000.0
2008-03-12 21:56:00,100.22,100.235,100.22,100.22,827800000.0
2008-03-12 21:57:00,100.22,100.235,100.21,100.23,721700000.0
2008-03-12 21:58:00,100.23,100.24,100.22,100.22,551800000.0
2008-03-12 21:59:00,100.22,100.27,100.21,100.23,475400000.0
2008-03-12 22:00:00,100.23,100.26,100.21,100.22,659600000.0
2008-03-12 22:01:00,100.22,100.235,100.2,100.235,731100000.0
2008-03-12 22:02:00,100.235,100.25,100.21,100.225,714100000.0
2008-03-12 22:03:00,100.225,100.25,100.21,100.24,649700000.0
2008-03-12 22:04:00,100.24,100.27,100.14,100.22,116700000.0
2008-03-12 22:05:00,100.21,100.29,100.2,100.29,340900000.0
2008-03-12 22:06:00,100.29,100.29,100.26,100.28,244300000.0
2008-03-12 22:07:00,100.28,100.31,100.28,100.31,497800000.0
2008-03-12 22:08:00,100.31,100.38,100.31,100.33,360000000.0
2008-03-12 22:09:00,100.33,100.33,100.25,100.25,356800000.0
2008-03-12 22:10:00,100.25,100.29,100.25,100.29,438600000.0
2008-03-12 22:11:00,100.29,100.31,100.24,100.26,631500000.0
2008-03-12 22:12:00,100.26,100.27,100.24,100.26,124300000.0
2008-03-12 22:13:00,100.26,100.28,100.24,100.28,132000000.0
2008-03-12 22:14:00,100.28,100.32,100.27,100.29,551000000.0
2008-03-12 22:15:00,100.29,100.3,100.27,100.29,1145000002.0
2008-03-12 22:16:00,100.29,100.3,100.29,100.3,1132900001.0
2008-03-12 22:17:00,100.3,100.32,100.27,100.27,897400000.0
2008-03-12 22:18:00,100.27,100.29,100.27,100.29,1150100000.0
2008-03-12 22:19:00,100.29,100.3,100.28,100.285,487200000.0
2008-03-12 22:20:00,100.285,100.315,100.28,100.29,736600000.0
2008-03-12 22:21:00,100.29,100.29,100.28,100.29,1318500000.0
2008-03-12 22:22:00,100.29,100.31,100.29,100.3,991800000.0
2008-03-12 22:23:00,100.3,100.32,100.3,100.32,491900000.0
2008-03-12 22:24:00,100.32,100.32,100.29,100.29,82400000.0
2008-03-12 22:25:00,100.29,100.3,100.28,100.29,190900000.0
2008-03-12 22:26:00,100.29,100.31,100.29,100.31,22400000.0
2008-03-12 22:27:00,100.31,100.32,100.3,100.31,52400000.0
2008-03-12 22:28:00,100.31,100.31,100.31,100.31,22600000.0
2008-03-12 22:29:00,100.31,100.31,100.27,100.28,216600000.0
2008-03-12 22:30:00,100.28,100.28,100.25,100.25,922000000.0
2008-03-12 22:31:00,100.25,100.26,100.22,100.25,407100000.0
2008-03-12 22:32:00,100.25,100.27,100.25,100.27,277000000.0
2008-03-12 22:33:00,100.27,100.29,100.26,100.28,332100000.0
2008-03-12 22:34:00,100.28,100.28,100.25,100.25,430100000.0
2008-03-12 22:35:00,100.25,100.26,100.24,100.25,611300000.0
2008-03-12 22:36:00,100.25,100.25,100.24,100.25,296500000.0
2008-03-12 22:37:00,100.25,100.27,100.25,100.27,406900000.0
2008-03-12 22:38:00,100.27,100.27,100.26,100.27,336100000.0
2008-03-12 22:39:00,100.27,100.27,100.26,100.26,22300000.0
2008-03-12 22:40:00,100.26,100.26,100.24,100.24,22300000.0
2008-03-12 22:41:00,100.24,100.26,100.23,100.26,26000000.0
2008-03-12 22:42:00,100.26,100.26,100.24,100.24,27900000.0
2008-03-12 22:43:00,100.24,100.24,100.24,100.24,22000000.0
2008-03-12 22:44:00,100.24,100.25,100.24,100.25,22500000.0
2008-03-12 22:45:00,100.25,100.25,100.22,100.22,37700000.0
2008-03-12 22:46:00,100.22,100.24,100.21,100.24,27200000.0
2008-03-12 22:47:00,100.24,100.28,100.24,100.24,22200000.0
2008-03-12 22:48:00,100.24,100.27,100.24,100.24,56500000.0
2008-03-12 22:49:00,100.24,100.27,100.24,100.26,54600000.0
2008-03-12 22:50:00,100.26,100.28,100.26,100.27,111800000.0
2008-03-12 22:51:00,100.27,100.28,100.26,100.28,73400000.0
2008-03-12 22:52:00,100.28,100.31,100.28,100.3,24200000.0
2008-03-12 22:53:00,100.3,100.3,100.28,100.3,66500000.0
2008-03-12 22:54:00,100.3,100.3,100.27,100.29,37500000.0
2008-03-12 22:55:00,100.29,100.32,100.28,100.29,141900000.0
2008-03-12 22:56:00,100.29,100.34,100.29,100.33,26400000.0
2008-03-12 22:57:00,100.33,100.34,100.32,100.325,586000000.0
2008-03-12 22:58:00,100.325,100.335,100.325,100.325,793500000.0
2008-03-12 22:59:00,100.325,100.325,100.29,100.29,831900000.0
2008-03-12 23:00:00,100.29,100.29,100.29,100.29,112000000.0
2008-03-12 23:01:00,100.29,100.29,100.22,100.22,905500000.0
2008-03-12 23:02:00,100.22,100.24,100.21,100.21,1736000000.0
2008-03-12 23:03:00,100.21,100.21,100.18,100.18,1576000000.0
2008-03-12 23:04:00,100.18,100.2,100.14,100.19,1728000000.0
2008-03-12 23:05:00,100.19,100.2,100.18,100.19,1099200000.0
2008-03-12 23:06:00,100.19,100.19,100.19,100.19,473600000.0
2008-03-12 23:07:00,100.19,100.21,100.19,100.21,99900000.0
2008-03-12 23:08:00,100.21,100.22,100.18,100.2,47700000.0
2008-03-12 23:09:00,100.2,100.21,100.2,100.2,22100000.0
2008-03-12 23:10:00,100.2,100.2,100.19,100.19,22400000.0
2008-03-12 23:11:00,100.19,100.2,100.17,100.18,22600000.0
2008-03-12 23:12:00,100.18,100.21,100.18,100.21,56700000.0
2008-03-12 23:13:00,100.21,100.21,100.17,100.17,632900000.0
2008-03-12 23:14:00,100.17,100.21,100.16,100.17,845100000.0
2008-03-12 23:15:00,100.17,100.19,100.12,100.18,564200000.0
2008-03-12 23:16:00,100.18,100.18,100.15,100.17,89500000.0
2008-03-12 23:17:00,100.17,100.18,100.16,100.17,77300000.0
2008-03-12 23:18:00,100.17,100.19,100.15,100.19,147900000.0
2008-03-12 23:19:00,100.19,100.19,100.17,100.17,22600000.0
2008-03-12 23:20:00,100.17,100.17,100.125,100.145,181000000.0
2008-03-12 23:21:00,100.145,100.145,100.12,100.12,632000000.0
2008-03-12 23:22:00,100.12,100.13,100.105,100.115,630600000.0
2008-03-12 23:23:00,100.115,100.115,100.1,100.11,623000000.0
2008-03-12 23:24:00,100.11,100.11,100.08,100.09,566600000.0
2008-03-12 23:25:00,100.09,100.105,100.075,100.1,630200000.0
2008-03-12 23:26:00,100.1,100.1,100.04,100.05,621600000.0
2008-03-12 23:27:00,100.05,100.06,100.01,100.02,511300000.0
2008-03-12 23:28:00,100.02,100.05,100.01,100.03,469600000.0
2008-03-12 23:29:00,100.03,100.05,100.02,100.04,375200000.0
2008-03-12 23:30:00,100.04,100.055,100.04,100.04,450700000.0
2008-03-12 23:31:00,100.04,100.05,100.01,100.01,549700000.0
2008-03-12 23:32:00,100.01,100.03,100.0,100.02,833900000.0
2008-03-12 23:33:00,100.02,100.03,100.01,100.02,921800000.0
2008-03-12 23:34:00,100.02,100.04,100.01,100.015,936000000.0
2008-03-12 23:35:00,100.015,100.025,100.0,100.01,679600000.0
2008-03-12 23:36:00,100.01,100.025,100.01,100.02,645200000.0
2008-03-12 23:37:00,100.025,100.035,100.02,100.025,634400000.0
2008-03-12 23:38:00,100.025,100.04,100.015,100.03,912900000.0
2008-03-12 23:39:00,100.03,100.075,100.02,100.075,880500000.0
2008-03-12 23:40:00,100.075,100.08,99.94,99.94,800500000.0
2008-03-12 23:41:00,99.94,99.99,99.855,99.945,634700000.0
2008-03-12 23:42:00,99.945,99.965,99.71,99.82,639300000.0
2008-03-12 23:43:00,99.8,99.815,99.74,99.775,447900000.0
2008-03-12 23:44:00,99.775,99.82,99.75,99.8,438600000.0
2008-03-12 23:45:00,99.79,99.79,99.71,99.73,568500000.0
2008-03-12 23:46:00,99.735,99.8,99.73,99.8,344500000.0
2008-03-12 23:47:00,99.8,99.82,99.77,99.815,143400000.0
2008-03-12 23:48:00,99.815,99.86,99.815,99.85,52800000.0
2008-03-12 23:49:00,99.85,99.85,99.78,99.83,173000000.0
2008-03-12 23:50:00,99.83,99.95,99.83,99.925,191000000.0
2008-03-12 23:51:00,99.925,99.93,99.835,99.865,421700000.0
2008-03-12 23:52:00,99.865,99.88,99.83,99.85,440100000.0
2008-03-12 23:53:00,99.85,99.915,99.85,99.9,197600000.0
2008-03-12 23:54:00,99.9,100.01,99.9,99.95,232100000.0
2008-03-12 23:55:00,99.95,99.97,99.91,99.91,159600000.0
2008-03-12 23:56:00,99.91,99.94,99.91,99.92,35700000.0
2008-03-12 23:57:00,99.92,99.99,99.92,99.99,64300000.0
2008-03-12 23:58:00,99.99,100.0,99.95,100.0,22000000.0
2008-03-12 23:59:00,100.0,100.0,99.96,99.97,21900000.0
2008-03-13 00:00:00,99.97,100.04,99.94,100.01,40000000.0
2008-03-13 00:01:00,100.01,100.06,100.01,100.03,30100000.0
2008-03-13 00:02:00,100.03,100.03,99.96,100.0,39000000.0
2008-03-13 00:03:00,100.0,100.0,99.97,100.0,71500000.0
2008-03-13 00:04:00,100.0,100.0,99.96,99.97,107000000.0
2008-03-13 00:05:00,99.97,99.99,99.95,99.99,131400000.0
2008-03-13 00:06:00,99.99,99.99,99.91,99.91,221000000.0
2008-03-13 00:07:00,99.91,99.91,99.8,99.835,622100000.0
2008-03-13 00:08:00,99.835,99.845,99.765,99.785,546900000.0
2008-03-13 00:09:00,99.785,99.82,99.725,99.74,621400000.0
2008-03-13 00:10:00,99.74,99.8,99.735,99.76,1376000000.0
2008-03-13 00:11:00,99.76,99.79,99.74,99.78,395500000.0
2008-03-13 00:12:00,99.78,99.85,99.78,99.85,155000000.0
2008-03-13 00:13:00,99.85,99.89,99.81,99.81,530600000.0
2008-03-13 00:14:00,99.81,99.83,99.78,99.83,776400000.0
2008-03-13 00:15:00,99.83,99.85,99.82,99.83,489100000.0
2008-03-13 00:16:00,99.83,99.83,99.79,99.8,768399998.0
2008-03-13 00:17:00,99.8,99.82,99.755,99.76,802900000.0
2008-03-13 00:18:00,99.76,99.8,99.76,99.8,997200000.0
2008-03-13 00:19:00,99.8,99.82,99.775,99.8,220600000.0
2008-03-13 00:20:00,99.8,99.81,99.78,99.78,271100000.0
2008-03-13 00:21:00,99.78,99.79,99.77,99.78,397800000.0
2008-03-13 00:22:00,99.78,99.79,99.77,99.77,283800000.0
2008-03-13 00:23:00,99.77,99.79,99.75,99.79,240400000.0
2008-03-13 00:24:00,99.79,99.8,99.75,99.8,273300000.0
2008-03-13 00:25:00,99.8,99.8,99.77,99.78,168700000.0
2008-03-13 00:26:00,99.78,99.8,99.74,99.74,315800000.0
2008-03-13 00:27:00,99.74,99.74,99.69,99.69,1081200000.0
2008-03-13 00:28:00,99.69,99.72,99.68,99.72,960900000.0
2008-03-13 00:29:00,99.72,99.74,99.695,99.7,550500000.0
2008-03-13 00:30:00,99.7,99.73,99.69,99.73,451500000.0
2008-03-13 00:31:00,99.73,99.75,99.71,99.75,296500000.0
2008-03-13 00:32:00,99.75,99.77,99.74,99.76,316600000.0
2008-03-13 00:33:00,99.76,99.8,99.75,99.8,290200000.0
2008-03-13 00:34:00,99.8,99.85,99.785,99.85,198200000.0
2008-03-13 00:35:00,99.85,99.86,99.84,99.85,203500000.0
2008-03-13 00:36:00,99.85,99.87,99.79,99.795,482700000.0
2008-03-13 00:37:00,99.795,99.81,99.77,99.8,366700000.0
2008-03-13 00:38:00,99.8,99.85,99.77,99.77,1558300000.0
2008-03-13 00:39:00,99.77,99.8,99.735,99.77,827300000.0
2008-03-13 00:40:00,99.79,99.79,99.78,99.79,919800022.0
2008-03-13 00:41:00,99.75,99.805,99.75,99.805,919800022.0
2008-03-13 00:42:00,99.805,99.82,99.73,99.75,1231900000.0
2008-03-13 00:43:00,99.75,99.84,99.75,99.8,607000000.0
2008-03-13 00:44:00,99.8,99.86,99.8,99.82,526900000.0
2008-03-13 00:45:00,99.82,99.82,99.77,99.77,1054999999.0
2008-03-13 00:46:00,99.77,99.805,99.77,99.805,763700000.0
2008-03-13 00:47:00,99.8,99.81,99.785,99.785,286500000.0
2008-03-13 00:48:00,99.785,99.81,99.78,99.81,527200000.0
2008-03-13 00:49:00,99.81,99.81,99.79,99.8,478800000.0
2008-03-13 00:50:00,99.8,99.83,99.79,99.8,352600000.0
2008-03-13 00:51:00,99.8,99.8,99.8,99.8,655000000.0
2008-03-13 00:52:00,99.8,99.81,99.8,99.81,615800000.0
2008-03-13 00:53:00,99.81,99.83,99.8,99.82,398700000.0
2008-03-13 00:54:00,99.82,99.83,99.79,99.8,575300000.0
2008-03-13 00:55:00,99.8,99.92,99.8,99.84,622100000.0
2008-03-13 00:56:00,99.84,99.87,99.79,99.87,722800000.0
2008-03-13 00:57:00,99.87,99.92,99.86,99.9,364700000.0
2008-03-13 00:58:00,99.9,99.92,99.87,99.89,591300000.0
2008-03-13 00:59:00,99.89,99.89,99.82,99.87,756200000.0
2008-03-13 01:00:00,99.87,99.88,99.84,99.845,605200000.0
2008-03-13 01:01:00,99.845,99.86,99.83,99.86,514900000.0
2008-03-13 01:02:00,99.85,99.89,99.85,99.87,504100000.0
2008-03-13 01:03:00,99.87,99.88,99.85,99.88,472100000.0
2008-03-13 01:04:00,99.88,99.89,99.86,99.89,773300000.0
2008-03-13 01:05:00,99.89,99.92,99.87,99.92,548000000.0
2008-03-13 01:06:00,99.92,99.96,99.91,99.91,386400000.0
2008-03-13 01:07:00,99.91,99.92,99.885,99.9,738100000.0
2008-03-13 01:08:00,99.9,99.92,99.9,99.9,309000000.0
2008-03-13 01:09:00,99.9,99.9,99.85,99.85,339600000.0
2008-03-13 01:10:00,99.85,99.88,99.825,99.88,339400000.0
2008-03-13 01:11:00,99.88,99.9,99.87,99.89,437900000.0
2008-03-13 01:12:00,99.89,99.9,99.87,99.89,421100000.0
2008-03-13 01:13:00,99.89,99.89,99.86,99.87,671400000.0
2008-03-13 01:14:00,99.87,99.9,99.83,99.86,492600000.0
2008-03-13 01:15:00,99.86,99.88,99.83,99.84,433700000.0
2008-03-13 01:16:00,99.84,99.87,99.84,99.87,327700000.0
2008-03-13 01:17:00,99.87,99.88,99.85,99.85,514500000.0
2008-03-13 01:18:00,99.85,99.89,99.845,99.86,342800000.0
2008-03-13 01:19:00,99.86,99.9,99.86,99.88,268800000.0
2008-03-13 01:20:00,99.88,99.9,99.88,99.88,174900000.0
2008-03-13 01:21:00,99.88,99.88,99.85,99.87,377000000.0
2008-03-13 01:22:00,99.87,99.9,99.87,99.89,484000000.0
2008-03-13 01:23:00,99.89,99.9,99.87,99.89,587400000.0
2008-03-13 01:24:00,99.89,99.89,99.88,99.88,723200000.0
2008-03-13 01:25:00,99.88,99.9,99.88,99.89,380800000.0
2008-03-13 01:26:00,99.89,99.9,99.88,99.88,257200000.0
2008-03-13 01:27:00,99.88,99.88,99.86,99.88,296100000.0
2008-03-13 01:28:00,99.88,99.91,99.87,99.89,359800000.0
2008-03-13 01:29:00,99.89,99.9,99.88,99.89,364800000.0
2008-03-13 01:30:00,99.89,99.91,99.87,99.88,1007500000.0
2008-03-13 01:31:00,99.88,99.9,99.88,99.885,840700000.0
2008-03-13 01:32:00,99.88,99.9,99.87,99.89,823500000.0
2008-03-13 01:33:00,99.89,99.89,99.85,99.86,930200000.0
2008-03-13 01:34:00,99.86,99.87,99.85,99.86,1029600000.0
2008-03-13 01:35:00,99.86,99.87,99.86,99.87,964800000.0
2008-03-13 01:36:00,99.87,99.88,99.85,99.86,633500000.0
2008-03-13 01:37:00,99.86,99.86,99.805,99.815,303500000.0
2008-03-13 01:38:00,99.81,99.83,99.795,99.795,514200000.0
2008-03-13 01:39:00,99.795,99.805,99.755,99.77,501500000.0
2008-03-13 01:40:00,99.77,99.8,99.77,99.785,136300000.0
2008-03-13 01:41:00,99.785,99.79,99.76,99.77,93700000.0
2008-03-13 01:42:00,99.77,99.795,99.77,99.795,514900000.0
2008-03-13 01:43:00,99.785,99.795,99.76,99.76,492200000.0
2008-03-13 01:44:00,99.76,99.78,99.76,99.775,808100000.0
2008-03-13 01:45:00,99.775,99.8,99.775,99.79,445900000.0
2008-03-13 01:46:00,99.79,99.82,99.79,99.81,68600000.0
2008-03-13 01:47:00,99.81,99.81,99.795,99.8,162400000.0
2008-03-13 01:48:00,99.8,99.84,99.795,99.84,493200000.0
2008-03-13 01:49:00,99.84,99.89,99.84,99.86,83800000.0
2008-03-13 01:50:00,99.86,99.88,99.84,99.87,137500000.0
2008-03-13 01:51:00,99.87,99.88,99.87,99.88,154200000.0
2008-03-13 01:52:00,99.88,99.88,99.87,99.88,383600000.0
2008-03-13 01:53:00,99.88,99.89,99.875,99.89,277900000.0
2008-03-13 01:54:00,99.89,99.9,99.89,99.9,247800000.0
2008-03-13 01:55:00,99.9,99.975,99.89,99.93,403000000.0
2008-03-13 01:56:00,99.93,99.93,99.9,99.91,391400000.0
2008-03-13 01:57:00,99.91,99.985,99.905,99.95,374700000.0
2008-03-13 01:58:00,99.95,100.025,99.95,99.985,325300000.0
2008-03-13 01:59:00,99.985,100.005,99.955,100.005,493800000.0
2008-03-13 02:00:00,100.005,100.03,99.95,99.96,258000000.0
2008-03-13 02:01:00,99.96,99.96,99.925,99.935,575500000.0
2008-03-13 02:02:00,99.935,99.94,99.92,99.925,318400000.0
2008-03-13 02:03:00,99.93,99.95,99.915,99.925,408700000.0
2008-03-13 02:04:00,99.925,99.945,99.925,99.93,377200000.0
2008-03-13 02:05:00,99.93,100.01,99.93,99.985,393600000.0
2008-03-13 02:06:00,99.985,100.075,99.985,100.04,603700000.0
2008-03-13 02:07:00,100.04,100.055,99.99,100.0,469900000.0
2008-03-13 02:08:00,100.0,100.025,99.99,99.995,428300000.0
2008-03-13 02:09:00,99.995,100.01,99.985,99.99,403800000.0
2008-03-13 02:10:00,99.99,100.015,99.99,100.015,441400000.0
2008-03-13 02:11:00,100.015,100.035,100.01,100.025,970200000.0
2008-03-13 02:12:00,100.025,100.095,100.025,100.09,762600000.0
2008-03-13 02:13:00,100.09,100.1,100.035,100.055,681300000.0
2008-03-13 02:14:00,100.055,100.075,100.035,100.035,734000000.0
2008-03-13 02:15:00,100.035,100.075,100.03,100.045,783100000.0
2008-03-13 02:16:00,100.045,100.085,100.045,100.08,746100000.0
2008-03-13 02:17:00,100.08,100.085,100.05,100.05,650500000.0
2008-03-13 02:18:00,100.05,100.05,100.0,100.0,868900000.0
2008-03-13 02:19:00,100.0,100.035,100.0,100.015,737600000.0
2008-03-13 02:20:00,100.015,100.055,99.98,99.98,288400000.0
2008-03-13 02:21:00,99.98,100.0,99.98,100.0,128600000.0
2008-03-13 02:22:00,100.0,100.025,100.0,100.015,403300000.0
2008-03-13 02:23:00,100.015,100.045,100.01,100.015,347400000.0
2008-03-13 02:24:00,100.015,100.045,100.01,100.025,532600000.0
2008-03-13 02:25:00,100.025,100.045,100.025,100.035,587500000.0
2008-03-13 02:26:00,100.035,100.065,100.035,100.065,608600000.0
2008-03-13 02:27:00,100.065,100.065,100.055,100.055,365800000.0
2008-03-13 02:28:00,100.055,100.065,100.035,100.04,620400000.0
2008-03-13 02:29:00,100.04,100.055,100.03,100.045,523100000.0
2008-03-13 02:30:00,100.045,100.045,100.025,100.025,619500000.0
2008-03-13 02:31:00,100.025,100.055,100.02,100.045,222300000.0
2008-03-13 02:32:00,100.045,100.065,100.045,100.065,443400000.0
2008-03-13 02:33:00,100.065,100.065,100.055,100.055,416400000.0
2008-03-13 02:34:00,100.055,100.065,100.045,100.045,435600000.0
2008-03-13 02:35:00,100.045,100.055,100.015,100.015,409700000.0
2008-03-13 02:36:00,100.015,100.015,99.99,100.01,419000000.0
2008-03-13 02:37:00,100.005,100.005,99.97,99.975,293600000.0
2008-03-13 02:38:00,99.975,99.98,99.96,99.96,283900000.0
2008-03-13 02:39:00,99.96,99.985,99.96,99.975,357700000.0
2008-03-13 02:40:00,99.975,100.01,99.975,100.01,348400000.0
2008-03-13 02:41:00,100.01,100.01,99.975,99.975,353800000.0
2008-03-13 02:42:00,99.975,99.99,99.95,99.97,321700000.0
2008-03-13 02:43:00,99.97,99.97,99.95,99.96,328600000.0
2008-03-13 02:44:00,99.96,99.965,99.935,99.94,327900000.0
2008-03-13 02:45:00,99.945,99.96,99.94,99.96,372600000.0
2008-03-13 02:46:00,99.96,100.015,99.96,100.005,254700000.0
2008-03-13 02:47:00,100.005,100.04,100.0,100.035,201200000.0
2008-03-13 02:48:00,100.035,100.04,100.0,100.005,438100000.0
2008-03-13 02:49:00,100.005,100.015,100.0,100.0,513900000.0
2008-03-13 02:50:00,99.995,100.025,99.995,100.025,303600000.0
2008-03-13 02:51:00,100.025,100.03,100.015,100.015,326900000.0
2008-03-13 02:52:00,100.015,100.025,100.01,100.025,540400000.0
2008-03-13 02:53:00,100.025,100.055,100.02,100.04,507700000.0
2008-03-13 02:54:00,100.04,100.055,99.995,100.03,387700000.0
2008-03-13 02:55:00,100.035,100.035,99.99,100.005,327600000.0
2008-03-13 02:56:00,100.005,100.015,99.99,100.0,413700000.0
2008-03-13 02:57:00,100.0,100.015,100.0,100.01,443200000.0
2008-03-13 02:58:00,100.005,100.015,100.005,100.015,600000000.0
2008-03-13 02:59:00,100.015,100.035,100.015,100.025,515400000.0
2008-03-13 03:00:00,100.025,100.035,100.0,100.005,540200000.0
2008-03-13 03:01:00,100.005,100.015,100.0,100.0,576000000.0
2008-03-13 03:02:00,100.0,100.015,100.0,100.015,347100000.0
2008-03-13 03:03:00,100.015,100.015,100.0,100.0,442500000.0
2008-03-13 03:04:00,100.0,100.0,99.97,99.98,88500000.0
2008-03-13 03:05:00,99.98,99.98,99.97,99.975,83100000.0
2008-03-13 03:06:00,99.975,99.98,99.93,99.93,207600000.0
2008-03-13 03:07:00,99.93,99.945,99.89,99.94,324700000.0
2008-03-13 03:08:00,99.94,99.95,99.915,99.945,375100000.0
2008-03-13 03:09:00,99.945,99.95,99.925,99.935,369300000.0
2008-03-13 03:10:00,99.94,99.95,99.925,99.925,412000000.0
2008-03-13 03:11:00,99.925,99.93,99.91,99.93,334000000.0
2008-03-13 03:12:00,99.93,99.935,99.91,99.93,88500000.0
2008-03-13 03:13:00,99.93,99.94,99.91,99.93,159200000.0
2008-03-13 03:14:00,99.93,99.94,99.9,99.91,140100000.0
2008-03-13 03:15:00,99.91,99.92,99.88,99.9,131500000.0
2008-03-13 03:16:00,99.9,99.915,99.87,99.88,155400000.0
2008-03-13 03:17:00,99.88,99.91,99.88,99.9,80200000.0
2008-03-13 03:18:00,99.9,99.9,99.83,99.87,183800000.0
2008-03-13 03:19:00,99.87,99.89,99.85,99.855,204300000.0
2008-03-13 03:20:00,99.845,99.87,99.84,99.855,162100000.0
2008-03-13 03:21:00,99.855,99.89,99.84,99.87,348300000.0
2008-03-13 03:22:00,99.87,99.88,99.86,99.87,377700000.0
2008-03-13 03:23:00,99.87,99.9,99.855,99.89,170700000.0
2008-03-13 03:24:00,99.89,99.89,99.82,99.82,160000000.0
2008-03-13 03:25:00,99.815,99.84,99.775,99.84,318100000.0
2008-03-13 03:26:00,99.84,99.87,99.84,99.85,151000000.0
2008-03-13 03:27:00,99.86,99.88,99.785,99.795,290800000.0
2008-03-13 03:28:00,99.8,99.81,99.755,99.8,293400000.0
2008-03-13 03:29:00,99.8,99.83,99.8,99.8,91100000.0
2008-03-13 03:30:00,99.8,99.8,99.75,99.76,208700000.0
2008-03-13 03:31:00,99.76,99.81,99.74,99.81,191800000.0
2008-03-13 03:32:00,99.81,99.85,99.78,99.85,281900000.0
2008-03-13 03:33:00,99.85,99.86,99.79,99.8,382400000.0
2008-03-13 03:34:00,99.8,99.81,99.745,99.765,371400000.0
2008-03-13 03:35:00,99.77,99.78,99.745,99.76,241400000.0
2008-03-13 03:36:00,99.76,99.805,99.76,99.76,276200000.0
2008-03-13 03:37:00,99.76,99.78,99.735,99.735,219200000.0
2008-03-13 03:38:00,99.735,99.85,99.735,99.82,322500000.0
2008-03-13 03:39:00,99.82,99.835,99.79,99.83,316800000.0
2008-03-13 03:40:00,99.83,99.83,99.8,99.805,262200000.0
2008-03-13 03:41:00,99.805,99.845,99.805,99.81,330000000.0
2008-03-13 03:42:00,99.81,99.84,99.78,99.81,296600000.0
2008-03-13 03:43:00,99.81,99.81,99.77,99.8,136400000.0
2008-03-13 03:44:00,99.8,99.82,99.78,99.8,138300000.0
2008-03-13 03:45:00,99.8,99.81,99.8,99.8,364600000.0
2008-03-13 03:46:00,99.8,99.815,99.79,99.805,360000000.0
2008-03-13 03:47:00,99.805,99.84,99.805,99.83,152900000.0
2008-03-13 03:48:00,99.83,99.84,99.815,99.82,104900000.0
2008-03-13 03:49:00,99.82,99.84,99.81,99.84,76200000.0
2008-03-13 03:50:00,99.84,99.84,99.82,99.83,66300000.0
2008-03-13 03:51:00,99.83,99.83,99.82,99.82,114000000.0
2008-03-13 03:52:00,99.82,99.85,99.82,99.84,71600000.0
2008-03-13 03:53:00,99.84,99.87,99.82,99.84,76100000.0
2008-03-13 03:54:00,99.84,99.87,99.83,99.84,102600000.0
2008-03-13 03:55:00,99.84,99.84,99.82,99.82,101200000.0
2008-03-13 03:56:00,99.82,99.82,99.78,99.78,77900000.0
2008-03-13 03:57:00,99.785,99.81,99.72,99.72,131400000.0
2008-03-13 03:58:00,99.72,99.74,99.72,99.74,191400000.0
2008-03-13 03:59:00,99.74,99.78,99.74,99.78,178200000.0
2008-03-13 04:00:00,99.78,99.79,99.73,99.73,186300000.0
2008-03-13 04:01:00,99.73,99.74,99.645,99.66,306600000.0
2008-03-13 04:02:00,99.66,99.68,99.545,99.68,221800000.0
2008-03-13 04:03:00,99.68,99.73,99.625,99.73,344900000.0
2008-03-13 04:04:00,99.73,99.76,99.68,99.68,120900000.0
2008-03-13 04:05:00,99.68,99.77,99.65,99.75,194500000.0
2008-03-13 04:06:00,99.75,99.79,99.69,99.73,80100000.0
2008-03-13 04:07:00,99.73,99.73,99.69,99.69,110700000.0
2008-03-13 04:08:00,99.69,99.75,99.69,99.7,109900000.0
2008-03-13 04:09:00,99.7,99.72,99.7,99.72,71100000.0
2008-03-13 04:10:00,99.72,99.83,99.72,99.76,85700000.0
2008-03-13 04:11:00,99.76,99.76,99.72,99.745,110700000.0
2008-03-13 04:12:00,99.745,99.78,99.72,99.75,333600000.0
2008-03-13 04:13:00,99.745,99.75,99.705,99.74,280600000.0
2008-03-13 04:14:00,99.745,99.78,99.74,99.76,128000000.0
2008-03-13 04:15:00,99.76,99.78,99.74,99.75,132500000.0
2008-03-13 04:16:00,99.75,99.76,99.74,99.755,231600000.0
2008-03-13 04:17:00,99.755,99.78,99.755,99.77,396300000.0
2008-03-13 04:18:00,99.77,99.82,99.77,99.78,72000000.0
2008-03-13 04:19:00,99.78,99.78,99.75,99.76,72700000.0
2008-03-13 04:20:00,99.76,99.79,99.76,99.76,67500000.0
2008-03-13 04:21:00,99.76,99.76,99.72,99.735,124100000.0
2008-03-13 04:22:00,99.74,99.77,99.72,99.76,105300000.0
2008-03-13 04:23:00,99.76,99.78,99.74,99.75,71200000.0
2008-03-13 04:24:00,99.75,99.75,99.75,99.75,67500000.0
2008-03-13 04:25:00,99.75,99.75,99.74,99.74,106100000.0
2008-03-13 04:26:00,99.74,99.74,99.71,99.73,177400000.0
2008-03-13 04:27:00,99.73,99.73,99.71,99.72,154900000.0
2008-03-13 04:28:00,99.72,99.72,99.72,99.72,107700000.0
2008-03-13 04:29:00,99.72,99.72,99.69,99.69,451600000.0
2008-03-13 04:30:00,99.69,99.71,99.67,99.69,196500000.0
2008-03-13 04:31:00,99.69,99.71,99.69,99.7,81800000.0
2008-03-13 04:32:00,99.7,99.705,99.69,99.705,203900000.0
2008-03-13 04:33:00,99.705,99.74,99.69,99.74,273700000.0
2008-03-13 04:34:00,99.74,99.76,99.73,99.76,128500000.0
2008-03-13 04:35:00,99.76,99.76,99.725,99.74,266400000.0
2008-03-13 04:36:00,99.74,99.78,99.74,99.74,124800000.0
2008-03-13 04:37:00,99.74,99.75,99.74,99.74,104000000.0
2008-03-13 04:38:00,99.75,99.75,99.71,99.71,146200000.0
2008-03-13 04:39:00,99.71,99.74,99.71,99.73,177100000.0
2008-03-13 04:40:00,99.73,99.735,99.71,99.72,97300000.0
2008-03-13 04:41:00,99.72,99.73,99.71,99.71,92400000.0
2008-03-13 04:42:00,99.71,99.72,99.71,99.72,89100000.0
2008-03-13 04:43:00,99.72,99.73,99.71,99.715,120900000.0
2008-03-13 04:44:00,99.715,99.73,99.705,99.71,99200000.0
2008-03-13 04:45:00,99.71,99.71,99.665,99.665,353700000.0
2008-03-13 04:46:00,99.665,99.67,99.62,99.63,613300000.0
2008-03-13 04:47:00,99.63,99.72,99.625,99.72,198100000.0
2008-03-13 04:48:00,99.72,99.74,99.695,99.71,143500000.0
2008-03-13 04:49:00,99.71,99.72,99.7,99.7,73800000.0
2008-03-13 04:50:00,99.7,99.72,99.7,99.71,66300000.0
2008-03-13 04:51:00,99.71,99.75,99.7,99.75,103900000.0
2008-03-13 04:52:00,99.75,99.75,99.72,99.73,77900000.0
2008-03-13 04:53:00,99.73,99.73,99.705,99.72,222500000.0
2008-03-13 04:54:00,99.72,99.72,99.685,99.685,75400000.0
2008-03-13 04:55:00,99.68,99.75,99.67,99.74,288400000.0
2008-03-13 04:56:00,99.74,99.74,99.71,99.72,230400000.0
2008-03-13 04:57:00,99.72,99.74,99.71,99.74,173400000.0
2008-03-13 04:58:00,99.74,99.74,99.72,99.73,67500000.0
2008-03-13 04:59:00,99.73,99.73,99.705,99.715,186500000.0
2008-03-13 05:00:00,99.715,99.72,99.685,99.69,294800000.0
2008-03-13 05:01:00,99.69,99.73,99.69,99.72,144400000.0
2008-03-13 05:02:00,99.72,99.72,99.685,99.69,93900000.0
2008-03-13 05:03:00,99.69,99.7,99.68,99.7,67500000.0
2008-03-13 05:04:00,99.7,99.7,99.65,99.68,74400000.0
2008-03-13 05:05:00,99.68,99.7,99.66,99.66,66000000.0
2008-03-13 05:06:00,99.66,99.73,99.65,99.7,71300000.0
2008-03-13 05:07:00,99.7,99.71,99.67,99.68,69300000.0
2008-03-13 05:08:00,99.68,99.69,99.65,99.66,66900000.0
2008-03-13 05:09:00,99.66,99.66,99.54,99.62,124400000.0
2008-03-13 05:10:00,99.62,99.63,99.55,99.57,99700000.0
2008-03-13 05:11:00,99.57,99.65,99.56,99.63,101900000.0
2008-03-13 05:12:00,99.63,99.63,99.545,99.57,153500000.0
2008-03-13 05:13:00,99.57,99.59,99.51,99.51,110100000.0
2008-03-13 05:14:00,99.52,99.57,99.48,99.54,86900000.0
2008-03-13 05:15:00,99.53,99.61,99.53,99.57,89400000.0
2008-03-13 05:16:00,99.57,99.58,99.55,99.55,81500000.0
2008-03-13 05:17:00,99.55,99.59,99.54,99.56,133700000.0
2008-03-13 05:18:00,99.56,99.56,99.42,99.51,152500000.0
2008-03-13 05:19:00,99.51,99.51,99.42,99.495,131900000.0
2008-03-13 05:20:00,99.495,99.55,99.47,99.48,98300000.0
2008-03-13 05:21:00,99.5,99.51,99.42,99.46,94800000.0
2008-03-13 05:22:00,99.46,99.54,99.45,99.5,93600000.0
2008-03-13 05:23:00,99.5,99.505,99.43,99.47,145900000.0
2008-03-13 05:24:00,99.47,99.52,99.47,99.49,81900000.0
2008-03-13 05:25:00,99.49,99.5,99.35,99.385,129100000.0
2008-03-13 05:26:00,99.4,99.43,99.215,99.245,265200000.0
2008-03-13 05:27:00,99.25,99.32,99.205,99.29,292200000.0
2008-03-13 05:28:00,99.28,99.3,99.14,99.15,142700000.0
2008-03-13 05:29:00,99.15,99.225,99.11,99.2,204200000.0
2008-03-13 05:30:00,99.2,99.36,99.2,99.26,103900000.0
2008-03-13 05:31:00,99.26,99.31,99.23,99.31,399600000.0
2008-03-13 05:32:00,99.31,99.32,99.255,99.28,165000000.0
2008-03-13 05:33:00,99.28,99.33,99.28,99.28,118000000.0
2008-03-13 05:34:00,99.28,99.305,99.26,99.3,110900000.0
2008-03-13 05:35:00,99.3,99.36,99.26,99.27,83900000.0
2008-03-13 05:36:00,99.27,99.34,99.25,99.32,83800000.0
2008-03-13 05:37:00,99.32,99.39,99.27,99.27,97300000.0
2008-03-13 05:38:00,99.275,99.45,99.265,99.37,103400000.0
2008-03-13 05:39:00,99.37,99.39,99.31,99.32,105700000.0
2008-03-13 05:40:00,99.325,99.34,99.23,99.24,81700000.0
2008-03-13 05:41:00,99.25,99.36,99.245,99.28,671800000.0
2008-03-13 05:42:00,99.28,99.36,99.28,99.345,91200000.0
2008-03-13 05:43:00,99.35,99.35,99.29,99.33,211900000.0
2008-03-13 05:44:00,99.33,99.37,99.32,99.34,79500000.0
2008-03-13 05:45:00,99.34,99.44,99.34,99.44,74600000.0
2008-03-13 05:46:00,99.44,99.47,99.385,99.39,110500000.0
2008-03-13 05:47:00,99.39,99.4,99.34,99.4,102800000.0
2008-03-13 05:48:00,99.4,99.4,99.35,99.35,69900000.0
2008-03-13 05:49:00,99.35,99.44,99.35,99.42,71800000.0
2008-03-13 05:50:00,99.41,99.41,99.36,99.36,74400000.0
2008-03-13 05:51:00,99.36,99.38,99.34,99.34,106700000.0
2008-03-13 05:52:00,99.34,99.42,99.34,99.42,79900000.0
2008-03-13 05:53:00,99.42,99.43,99.38,99.42,67000000.0
2008-03-13 05:54:00,99.41,99.47,99.41,99.44,81100000.0
2008-03-13 05:55:00,99.44,99.515,99.44,99.465,349900000.0
2008-03-13 05:56:00,99.465,99.5,99.46,99.5,291900000.0
2008-03-13 05:57:00,99.5,99.52,99.425,99.425,375900000.0
2008-03-13 05:58:00,99.41,99.46,99.39,99.45,217100000.0
2008-03-13 05:59:00,99.45,99.45,99.41,99.44,84800000.0
2008-03-13 06:00:00,99.45,99.47,99.44,99.46,66600000.0
2008-03-13 06:01:00,99.46,99.5,99.45,99.46,67300000.0
2008-03-13 06:02:00,99.46,99.49,99.43,99.48,263700000.0
2008-03-13 06:03:00,99.48,99.51,99.45,99.45,104700000.0
2008-03-13 06:04:00,99.45,99.49,99.45,99.49,299300000.0
2008-03-13 06:05:00,99.49,99.49,99.44,99.44,147400000.0
2008-03-13 06:06:00,99.44,99.46,99.43,99.46,134800000.0
2008-03-13 06:07:00,99.46,99.48,99.43,99.48,145000000.0
2008-03-13 06:08:00,99.48,99.5,99.48,99.5,77500000.0
2008-03-13 06:09:00,99.5,99.54,99.5,99.52,70100000.0
2008-03-13 06:10:00,99.52,99.53,99.48,99.48,66000000.0
2008-03-13 06:11:00,99.48,99.48,99.455,99.455,104000000.0
2008-03-13 06:12:00,99.455,99.465,99.4,99.44,127100000.0
2008-03-13 06:13:00,99.44,99.44,99.355,99.375,183500000.0
2008-03-13 06:14:00,99.375,99.39,99.34,99.37,109600000.0
2008-03-13 06:15:00,99.36,99.37,99.34,99.36,61900000.0
2008-03-13 06:16:00,99.36,99.36,99.315,99.33,109000000.0
2008-03-13 06:17:00,99.33,99.36,99.33,99.34,67900000.0
2008-03-13 06:18:00,99.34,99.35,99.315,99.34,112100000.0
2008-03-13 06:19:00,99.34,99.38,99.33,99.36,100600000.0
2008-03-13 06:20:00,99.36,99.37,99.34,99.34,71100000.0
2008-03-13 06:21:00,99.34,99.36,99.34,99.36,71000000.0
2008-03-13 06:22:00,99.36,99.42,99.36,99.42,71200000.0
2008-03-13 06:23:00,99.42,99.42,99.4,99.4,66600000.0
2008-03-13 06:24:00,99.4,99.43,99.39,99.4,91200000.0
2008-03-13 06:25:00,99.4,99.45,99.39,99.42,90800000.0
2008-03-13 06:26:00,99.42,99.43,99.41,99.43,70100000.0
2008-03-13 06:27:00,99.43,99.43,99.4,99.42,72200000.0
2008-03-13 06:28:00,99.41,99.42,99.41,99.41,71000000.0
2008-03-13 06:29:00,99.41,99.42,99.39,99.4,65100000.0
2008-03-13 06:30:00,99.4,99.4,99.38,99.385,106100000.0
2008-03-13 06:31:00,99.38,99.45,99.38,99.42,118100000.0
2008-03-13 06:32:00,99.42,99.42,99.38,99.41,69800000.0
2008-03-13 06:33:00,99.41,99.43,99.41,99.43,67800000.0
2008-03-13 06:34:00,99.43,99.43,99.395,99.395,75600000.0
2008-03-13 06:35:00,99.395,99.42,99.335,99.335,86000000.0
2008-03-13 06:36:00,99.335,99.4,99.335,99.37,201900000.0
2008-03-13 06:37:00,99.37,99.405,99.365,99.38,203800000.0
2008-03-13 06:38:00,99.38,99.4,99.36,99.39,77000000.0
2008-03-13 06:39:00,99.39,99.42,99.39,99.41,126900000.0
2008-03-13 06:40:00,99.41,99.43,99.4,99.42,81700000.0
2008-03-13 06:41:00,99.42,99.43,99.395,99.41,87700000.0
2008-03-13 06:42:00,99.41,99.42,99.39,99.4,65700000.0
2008-03-13 06:43:00,99.4,99.44,99.38,99.44,68200000.0
2008-03-13 06:44:00,99.44,99.46,99.44,99.46,67500000.0
2008-03-13 06:45:00,99.46,99.48,99.45,99.45,67500000.0
2008-03-13 06:46:00,99.45,99.45,99.41,99.41,68700000.0
2008-03-13 06:47:00,99.41,99.41,99.39,99.4,67200000.0
2008-03-13 06:48:00,99.4,99.4,99.345,99.36,195900000.0
2008-03-13 06:49:00,99.36,99.37,99.35,99.37,151900000.0
2008-03-13 06:50:00,99.37,99.37,99.31,99.33,114400000.0
2008-03-13 06:51:00,99.33,99.35,99.33,99.34,77100000.0
2008-03-13 06:52:00,99.34,99.36,99.32,99.34,95700000.0
2008-03-13 06:53:00,99.34,99.35,99.32,99.32,67200000.0
2008-03-13 06:54:00,99.31,99.34,99.25,99.34,109200000.0
2008-03-13 06:55:00,99.335,99.335,99.25,99.29,97600000.0
2008-03-13 06:56:00,99.29,99.32,99.27,99.29,146000000.0
2008-03-13 06:57:00,99.29,99.29,99.22,99.23,100100000.0
2008-03-13 06:58:00,99.24,99.27,99.2,99.2,88800000.0
2008-03-13 06:59:00,99.2,99.26,99.18,99.22,81400000.0
2008-03-13 07:00:00,99.23,99.25,99.2,99.24,76500000.0
2008-03-13 07:01:00,99.24,99.29,99.17,99.17,162300000.0
2008-03-13 07:02:00,99.17,99.21,99.14,99.18,110300000.0
2008-03-13 07:03:00,99.18,99.18,99.07,99.1,77600000.0
2008-03-13 07:04:00,99.1,99.1,99.08,99.08,65700000.0
2008-03-13 07:05:00,99.08,99.11,99.07,99.11,107300000.0
2008-03-13 07:06:00,99.11,99.14,99.11,99.13,89700000.0
2008-03-13 07:07:00,99.13,99.19,99.11,99.13,190900000.0
2008-03-13 07:08:00,99.12,99.22,99.07,99.175,134800000.0
2008-03-13 07:09:00,99.175,99.2,99.13,99.14,114200000.0
2008-03-13 07:10:00,99.14,99.17,99.075,99.09,104100000.0
2008-03-13 07:11:00,99.09,99.14,99.07,99.14,82600000.0
2008-03-13 07:12:00,99.14,99.18,99.11,99.11,68300000.0
2008-03-13 07:13:00,99.1,99.14,99.09,99.12,80200000.0
2008-03-13 07:14:00,99.12,99.14,99.11,99.12,81200000.0
2008-03-13 07:15:00,99.12,99.15,99.12,99.15,67800000.0
2008-03-13 07:16:00,99.15,99.22,99.13,99.17,108700000.0
2008-03-13 07:17:00,99.17,99.19,99.15,99.15,76600000.0
2008-03-13 07:18:00,99.15,99.19,99.12,99.19,90000000.0
2008-03-13 07:19:00,99.19,99.36,99.19,99.195,264000000.0
2008-03-13 07:20:00,99.195,99.23,99.17,99.2,243200000.0
2008-03-13 07:21:00,99.2,99.265,99.18,99.26,275300000.0
2008-03-13 07:22:00,99.26,99.26,99.17,99.17,306200000.0
2008-03-13 07:23:00,99.17,99.19,99.17,99.19,364800000.0
2008-03-13 07:24:00,99.19,99.25,99.185,99.24,293400000.0
2008-03-13 07:25:00,99.24,99.25,99.21,99.21,79800000.0
2008-03-13 07:26:00,99.21,99.21,99.165,99.18,361600000.0
2008-03-13 07:27:00,99.18,99.18,99.16,99.17,100900000.0
2008-03-13 07:28:00,99.17,99.18,99.12,99.12,120700000.0
2008-03-13 07:29:00,99.12,99.175,99.12,99.17,267800000.0
2008-03-13 07:30:00,99.16,99.185,99.16,99.185,773800000.0
2008-03-13 07:31:00,99.185,99.205,99.165,99.165,492000000.0
2008-03-13 07:32:00,99.165,99.175,99.1,99.17,553600000.0
2008-03-13 07:33:00,99.17,99.175,99.1,99.1,443200000.0
2008-03-13 07:34:00,99.1,99.175,99.1,99.165,643100000.0
2008-03-13 07:35:00,99.165,99.225,99.165,99.215,590800000.0
2008-03-13 07:36:00,99.215,99.275,99.2,99.235,697500000.0
2008-03-13 07:37:00,99.245,99.305,99.24,99.305,636800000.0
2008-03-13 07:38:00,99.305,99.305,99.26,99.265,547600000.0
2008-03-13 07:39:00,99.265,99.295,99.23,99.245,556600000.0
2008-03-13 07:40:00,99.245,99.265,99.235,99.235,372200000.0
2008-03-13 07:41:00,99.235,99.245,99.22,99.225,746100000.0
2008-03-13 07:42:00,99.225,99.245,99.225,99.24,643200000.0
2008-03-13 07:43:00,99.24,99.24,99.2,99.215,318800000.0
2008-03-13 07:44:00,99.215,99.215,99.15,99.165,649900000.0
2008-03-13 07:45:00,99.165,99.185,99.165,99.185,695000000.0
2008-03-13 07:46:00,99.185,99.265,99.18,99.255,433500000.0
2008-03-13 07:47:00,99.255,99.255,99.2,99.225,371300000.0
2008-03-13 07:48:00,99.225,99.245,99.215,99.245,818700000.0
2008-03-13 07:49:00,99.245,99.25,99.215,99.225,606000000.0
2008-03-13 07:50:00,99.225,99.245,99.215,99.245,862400000.0
2008-03-13 07:51:00,99.245,99.255,99.24,99.25,521300000.0
2008-03-13 07:52:00,99.25,99.25,99.215,99.23,526500000.0
2008-03-13 07:53:00,99.23,99.24,99.23,99.23,90000000.0
2008-03-13 07:54:00,99.23,99.23,99.17,99.18,97700000.0
2008-03-13 07:55:00,99.18,99.2,99.17,99.2,106800000.0
2008-03-13 07:56:00,99.2,99.21,99.065,99.07,192200000.0
2008-03-13 07:57:00,99.075,99.13,99.06,99.13,96200000.0
2008-03-13 07:58:00,99.13,99.16,99.09,99.145,284500000.0
2008-03-13 07:59:00,99.15,99.21,99.15,99.19,228800000.0
2008-03-13 08:00:00,99.19,99.22,99.13,99.155,629100000.0
2008-03-13 08:01:00,99.155,99.165,99.14,99.145,670400000.0
2008-03-13 08:02:00,99.145,99.175,99.145,99.155,791500000.0
2008-03-13 08:03:00,99.155,99.17,99.12,99.135,508900000.0
2008-03-13 08:04:00,99.135,99.155,99.09,99.115,662800000.0
2008-03-13 08:05:00,99.115,99.14,99.115,99.13,418300000.0
2008-03-13 08:06:00,99.13,99.15,99.12,99.12,67500000.0
2008-03-13 08:07:00,99.12,99.12,99.07,99.09,119100000.0
2008-03-13 08:08:00,99.09,99.09,99.07,99.08,70500000.0
2008-03-13 08:09:00,99.08,99.1,99.05,99.05,234700000.0
2008-03-13 08:10:00,99.05,99.09,99.05,99.09,309600000.0
2008-03-13 08:11:00,99.09,99.09,99.03,99.03,194200000.0
2008-03-13 08:12:00,99.03,99.04,98.97,98.97,168900000.0
2008-03-13 08:13:00,98.96,99.01,98.95,99.01,207900000.0
2008-03-13 08:14:00,99.01,99.02,98.98,99.0,157600000.0
2008-03-13 08:15:00,99.0,99.0,98.98,99.0,84000000.0
2008-03-13 08:16:00,99.0,99.02,98.965,98.98,199700000.0
2008-03-13 08:17:00,98.98,99.05,98.97,99.05,171200000.0
2008-03-13 08:18:00,99.05,99.06,98.995,99.01,438100000.0
2008-03-13 08:19:00,99.01,99.035,99.01,99.03,295900000.0
2008-03-13 08:20:00,99.02,99.055,99.02,99.04,336300000.0
2008-03-13 08:21:00,99.04,99.04,98.985,99.02,236200000.0
2008-03-13 08:22:00,99.02,99.085,99.01,99.055,576800000.0
2008-03-13 08:23:00,99.055,99.055,99.005,99.015,902400000.0
2008-03-13 08:24:00,99.015,99.055,99.0,99.025,774900000.0
2008-03-13 08:25:00,99.025,99.06,99.005,99.04,484000000.0
2008-03-13 08:26:00,99.04,99.04,98.9,98.905,229000000.0
2008-03-13 08:27:00,98.905,99.025,98.905,98.995,121400000.0
2008-03-13 08:28:00,98.995,99.0,98.945,98.96,63800000.0
2008-03-13 08:29:00,98.96,98.97,98.915,98.925,77300000.0
2008-03-13 08:30:00,98.925,98.975,98.925,98.975,583100000.0
2008-03-13 08:31:00,98.975,98.99,98.975,98.975,114500000.0
2008-03-13 08:32:00,98.98,98.995,98.975,98.995,44400000.0
2008-03-13 08:33:00,98.995,99.04,98.99,98.99,44200000.0
2008-03-13 08:34:00,98.99,99.03,98.99,99.005,45000000.0
2008-03-13 08:35:00,99.005,99.045,99.005,99.04,88700000.0
2008-03-13 08:36:00,99.04,99.06,99.01,99.035,46100000.0
2008-03-13 08:37:00,99.035,99.035,98.98,98.99,62200000.0
2008-03-13 08:38:00,98.99,99.005,98.98,98.99,104100000.0
2008-03-13 08:39:00,98.99,99.01,98.985,99.0,67500000.0
2008-03-13 08:40:00,99.0,99.01,98.99,98.99,80600000.0
2008-03-13 08:41:00,98.99,99.015,98.99,99.0,76500000.0
2008-03-13 08:42:00,99.0,99.0,98.96,98.995,52200000.0
2008-03-13 08:43:00,98.995,99.05,98.995,99.05,56800000.0
2008-03-13 08:44:00,99.055,99.055,99.025,99.03,54500000.0
2008-03-13 08:45:00,99.025,99.05,99.0,99.005,211900000.0
2008-03-13 08:46:00,99.01,99.025,98.985,99.0,222700000.0
2008-03-13 08:47:00,99.0,99.04,99.0,99.015,58900000.0
2008-03-13 08:48:00,99.015,99.03,98.98,98.98,248500000.0
2008-03-13 08:49:00,98.98,99.015,98.98,99.0,267400000.0
2008-03-13 08:50:00,99.0,99.015,98.99,99.015,95800000.0
2008-03-13 08:51:00,99.02,99.04,99.0,99.015,73900000.0
2008-03-13 08:52:00,99.015,99.05,99.005,99.05,102400000.0
2008-03-13 08:53:00,99.045,99.065,99.015,99.03,86300000.0
2008-03-13 08:54:00,99.03,99.045,98.995,99.03,47500000.0
2008-03-13 08:55:00,99.03,99.05,99.01,99.05,58600000.0
2008-03-13 08:56:00,99.045,99.1,99.02,99.1,77900000.0
2008-03-13 08:57:00,99.1,99.115,99.05,99.06,94800000.0
2008-03-13 08:58:00,99.06,99.11,99.02,99.11,106700000.0
2008-03-13 08:59:00,99.12,99.14,99.04,99.045,151400000.0
2008-03-13 09:00:00,99.045,99.075,98.995,99.04,169600000.0
2008-03-13 09:01:00,99.04,99.06,98.985,99.04,94400000.0
2008-03-13 09:02:00,99.04,99.125,99.04,99.11,87300000.0
2008-03-13 09:03:00,99.11,99.155,99.085,99.115,105100000.0
2008-03-13 09:04:00,99.13,99.195,99.115,99.185,86100000.0
2008-03-13 09:05:00,99.18,99.21,99.17,99.19,96000000.0
2008-03-13 09:06:00,99.19,99.2,99.135,99.14,60400000.0
2008-03-13 09:07:00,99.14,99.18,99.135,99.18,47100000.0
2008-03-13 09:08:00,99.185,99.245,99.145,99.205,171100000.0
2008-03-13 09:09:00,99.2,99.2,99.105,99.12,203000000.0
2008-03-13 09:10:00,99.12,99.13,99.09,99.105,112200000.0
2008-03-13 09:11:00,99.095,99.12,99.095,99.1,122000000.0
2008-03-13 09:12:00,99.1,99.12,99.055,99.075,112200000.0
2008-03-13 09:13:00,99.07,99.15,99.06,99.11,124200000.0
2008-03-13 09:14:00,99.105,99.13,99.07,99.11,166800000.0
2008-03-13 09:15:00,99.11,99.185,99.1,99.12,130300000.0
2008-03-13 09:16:00,99.12,99.13,99.09,99.1,111000000.0
2008-03-13 09:17:00,99.1,99.17,99.085,99.125,127500000.0
2008-03-13 09:18:00,99.12,99.17,99.095,99.15,143600000.0
2008-03-13 09:19:00,99.15,99.195,99.135,99.18,225500000.0
2008-03-13 09:20:00,99.185,99.22,99.165,99.195,287400000.0
2008-03-13 09:21:00,99.195,99.245,99.17,99.175,219300000.0
2008-03-13 09:22:00,99.175,99.22,99.175,99.21,241500000.0
2008-03-13 09:23:00,99.21,99.245,99.195,99.195,382400000.0
2008-03-13 09:24:00,99.2,99.215,99.155,99.16,555200000.0
2008-03-13 09:25:00,99.165,99.25,99.16,99.225,263900000.0
2008-03-13 09:26:00,99.23,99.245,99.155,99.18,181000000.0
2008-03-13 09:27:00,99.185,99.235,99.155,99.205,215500000.0
2008-03-13 09:28:00,99.215,99.235,99.195,99.21,126000000.0
2008-03-13 09:29:00,99.21,99.23,99.19,99.215,67400000.0
2008-03-13 09:30:00,99.215,99.23,99.195,99.215,80800000.0
2008-03-13 09:31:00,99.215,99.235,99.19,99.22,83500000.0
2008-03-13 09:32:00,99.22,99.23,99.2,99.22,79700000.0
2008-03-13 09:33:00,99.22,99.25,99.165,99.17,73900000.0
2008-03-13 09:34:00,99.185,99.21,99.18,99.205,71700000.0
2008-03-13 09:35:00,99.205,99.21,99.18,99.19,86000000.0
2008-03-13 09:36:00,99.19,99.27,99.175,99.25,78600000.0
2008-03-13 09:37:00,99.25,99.27,99.22,99.225,138100000.0
2008-03-13 09:38:00,99.225,99.235,99.19,99.205,99000000.0
2008-03-13 09:39:00,99.205,99.26,99.205,99.24,106800000.0
2008-03-13 09:40:00,99.24,99.28,99.205,99.26,136900000.0
2008-03-13 09:41:00,99.26,99.28,99.23,99.25,83700000.0
2008-03-13 09:42:00,99.25,99.27,99.23,99.26,94800000.0
2008-03-13 09:43:00,99.26,99.265,99.22,99.25,99200000.0
2008-03-13 09:44:00,99.25,99.28,99.22,99.255,92400000.0
2008-03-13 09:45:00,99.26,99.27,99.215,99.24,135900000.0
2008-03-13 09:46:00,99.24,99.245,99.195,99.2,79700000.0
2008-03-13 09:47:00,99.2,99.26,99.18,99.18,263600000.0
2008-03-13 09:48:00,99.18,99.24,99.165,99.185,334800000.0
2008-03-13 09:49:00,99.19,99.2,99.115,99.135,233700000.0
2008-03-13 09:50:00,99.135,99.195,99.13,99.14,135400000.0
2008-03-13 09:51:00,99.14,99.165,99.12,99.12,63700000.0
2008-03-13 09:52:00,99.135,99.215,99.135,99.16,121600000.0
2008-03-13 09:53:00,99.16,99.18,99.13,99.16,92900000.0
2008-03-13 09:54:00,99.145,99.145,99.085,99.115,122200000.0
2008-03-13 09:55:00,99.12,99.145,99.115,99.13,92100000.0
2008-03-13 09:56:00,99.13,99.15,99.055,99.06,111700000.0
2008-03-13 09:57:00,99.06,99.115,99.03,99.105,115600000.0
2008-03-13 09:58:00,99.105,99.11,99.065,99.07,123300000.0
2008-03-13 09:59:00,99.07,99.11,99.03,99.075,96400000.0
2008-03-13 10:00:00,99.075,99.12,99.04,99.115,81700000.0
2008-03-13 10:01:00,99.115,99.115,99.015,99.085,102300000.0
2008-03-13 10:02:00,99.08,99.175,99.08,99.085,115500000.0
2008-03-13 10:03:00,99.09,99.09,99.01,99.05,135400000.0
2008-03-13 10:04:00,99.05,99.09,99.035,99.06,92400000.0
2008-03-13 10:05:00,99.06,99.08,99.01,99.02,73500000.0
2008-03-13 10:06:00,99.02,99.02,98.965,98.97,530000000.0
2008-03-13 10:07:00,98.97,98.97,98.93,98.965,726200000.0
2008-03-13 10:08:00,98.965,98.98,98.93,98.965,162700000.0
2008-03-13 10:09:00,98.965,98.975,98.93,98.975,111000000.0
2008-03-13 10:10:00,98.965,98.985,98.965,98.98,77800000.0
2008-03-13 10:11:00,98.98,98.98,98.94,98.965,212900000.0
2008-03-13 10:12:00,98.965,98.965,98.92,98.94,386700000.0
2008-03-13 10:13:00,98.94,99.0,98.94,98.97,98100000.0
2008-03-13 10:14:00,98.97,99.03,98.97,99.01,78700000.0
2008-03-13 10:15:00,99.01,99.03,98.98,99.03,116700000.0
2008-03-13 10:16:00,99.03,99.05,99.01,99.05,109400000.0
2008-03-13 10:17:00,99.05,99.11,99.05,99.09,99300000.0
2008-03-13 10:18:00,99.09,99.09,99.05,99.08,91500000.0
2008-03-13 10:19:00,99.08,99.08,99.05,99.07,121100000.0
2008-03-13 10:20:00,99.05,99.145,99.05,99.1,173700000.0
2008-03-13 10:21:00,99.09,99.09,99.04,99.04,113100000.0
2008-03-13 10:22:00,99.04,99.1,99.03,99.065,242000000.0
2008-03-13 10:23:00,99.065,99.08,99.06,99.065,140400000.0
2008-03-13 10:24:00,99.065,99.075,99.045,99.06,100500000.0
2008-03-13 10:25:00,99.06,99.12,99.06,99.09,134400000.0
2008-03-13 10:26:00,99.09,99.12,99.055,99.055,275100000.0
2008-03-13 10:27:00,99.055,99.08,99.025,99.04,284000000.0
2008-03-13 10:28:00,99.04,99.08,99.035,99.075,264500000.0
2008-03-13 10:29:00,99.075,99.075,99.05,99.06,401700000.0
2008-03-13 10:30:00,99.06,99.14,99.06,99.14,288800000.0
2008-03-13 10:31:00,99.14,99.18,99.115,99.13,139900000.0
2008-03-13 10:32:00,99.13,99.15,99.105,99.12,171700000.0
2008-03-13 10:33:00,99.085,99.19,99.02,99.16,189900000.0
2008-03-13 10:34:00,99.16,99.17,99.025,99.04,385700000.0
2008-03-13 10:35:00,99.04,99.07,98.975,99.065,309900000.0
2008-03-13 10:36:00,99.06,99.08,98.99,99.08,228500000.0
2008-03-13 10:37:00,99.07,99.125,99.035,99.1,265700000.0
2008-03-13 10:38:00,99.1,99.15,99.04,99.15,218700000.0
2008-03-13 10:39:00,99.155,99.27,99.135,99.205,466400000.0
2008-03-13 10:40:00,99.205,99.255,99.195,99.255,407100000.0
2008-03-13 10:41:00,99.26,99.285,99.17,99.24,397200000.0
2008-03-13 10:42:00,99.245,99.35,99.235,99.25,144200000.0
2008-03-13 10:43:00,99.255,99.345,99.245,99.345,137400000.0
2008-03-13 10:44:00,99.35,99.36,99.28,99.29,81500000.0
2008-03-13 10:45:00,99.29,99.32,99.265,99.305,114800000.0
2008-03-13 10:46:00,99.305,99.35,99.305,99.34,95700000.0
2008-03-13 10:47:00,99.34,99.35,99.29,99.29,71600000.0
2008-03-13 10:48:00,99.29,99.295,99.195,99.28,255100000.0
2008-03-13 10:49:00,99.28,99.32,99.26,99.32,99500000.0
2008-03-13 10:50:00,99.3,99.32,99.3,99.31,90900000.0
2008-03-13 10:51:00,99.31,99.415,99.31,99.395,144000000.0
2008-03-13 10:52:00,99.395,99.405,99.355,99.37,232300000.0
2008-03-13 10:53:00,99.37,99.41,99.36,99.41,81000000.0
2008-03-13 10:54:00,99.41,99.48,99.4,99.47,71300000.0
2008-03-13 10:55:00,99.47,99.48,99.425,99.46,126900000.0
2008-03-13 10:56:00,99.46,99.52,99.44,99.45,106300000.0
2008-03-13 10:57:00,99.45,99.46,99.35,99.365,79200000.0
2008-03-13 10:58:00,99.37,99.38,99.33,99.33,122900000.0
2008-03-13 10:59:00,99.32,99.37,99.305,99.335,91900000.0
2008-03-13 11:00:00,99.335,99.38,99.315,99.35,115200000.0
2008-03-13 11:01:00,99.36,99.42,99.295,99.34,73700000.0
2008-03-13 11:02:00,99.34,99.36,99.29,99.33,78100000.0
2008-03-13 11:03:00,99.335,99.375,99.315,99.32,95800000.0
2008-03-13 11:04:00,99.32,99.4,99.32,99.4,81800000.0
2008-03-13 11:05:00,99.39,99.455,99.39,99.42,71400000.0
2008-03-13 11:06:00,99.42,99.46,99.41,99.425,84900000.0
2008-03-13 11:07:00,99.425,99.5,99.41,99.48,75800000.0
2008-03-13 11:08:00,99.465,99.51,99.45,99.49,63100000.0
2008-03-13 11:09:00,99.49,99.5,99.45,99.46,80900000.0
2008-03-13 11:10:00,99.46,99.48,99.44,99.47,80600000.0
2008-03-13 11:11:00,99.47,99.525,99.455,99.5,80500000.0
2008-03-13 11:12:00,99.5,99.55,99.46,99.485,76600000.0
2008-03-13 11:13:00,99.48,99.48,99.39,99.455,93700000.0
2008-03-13 11:14:00,99.455,99.455,99.38,99.415,78700000.0
2008-03-13 11:15:00,99.415,99.455,99.39,99.39,81400000.0
2008-03-13 11:16:00,99.39,99.41,99.36,99.39,74800000.0
2008-03-13 11:17:00,99.39,99.42,99.37,99.37,88100000.0
2008-03-13 11:18:00,99.37,99.44,99.37,99.44,96000000.0
2008-03-13 11:19:00,99.42,99.435,99.38,99.41,83400000.0
2008-03-13 11:20:00,99.41,99.43,99.4,99.42,79900000.0
2008-03-13 11:21:00,99.41,99.44,99.38,99.42,169700000.0
2008-03-13 11:22:00,99.42,99.49,99.42,99.49,104300000.0
2008-03-13 11:23:00,99.49,99.49,99.405,99.435,175700000.0
2008-03-13 11:24:00,99.43,99.44,99.42,99.43,72100000.0
2008-03-13 11:25:00,99.43,99.47,99.42,99.435,83800000.0
2008-03-13 11:26:00,99.43,99.44,99.33,99.35,137300000.0
2008-03-13 11:27:00,99.35,99.37,99.31,99.32,93800000.0
2008-03-13 11:28:00,99.33,99.37,99.31,99.34,116200000.0
2008-03-13 11:29:00,99.34,99.36,99.3,99.36,139200000.0
2008-03-13 11:30:00,99.36,99.37,99.34,99.35,80600000.0
2008-03-13 11:31:00,99.35,99.38,99.35,99.37,80900000.0
2008-03-13 11:32:00,99.37,99.415,99.37,99.38,121600000.0
2008-03-13 11:33:00,99.38,99.405,99.38,99.395,188700000.0
2008-03-13 11:34:00,99.39,99.43,99.39,99.41,188400000.0
2008-03-13 11:35:00,99.41,99.43,99.4,99.42,188800000.0
2008-03-13 11:36:00,99.42,99.42,99.39,99.41,145400000.0
2008-03-13 11:37:00,99.41,99.415,99.36,99.405,218400000.0
2008-03-13 11:38:00,99.405,99.415,99.38,99.4,174800000.0
2008-03-13 11:39:00,99.4,99.43,99.39,99.41,174200000.0
2008-03-13 11:40:00,99.43,99.49,99.41,99.48,68500000.0
2008-03-13 11:41:00,99.48,99.49,99.44,99.45,75400000.0
2008-03-13 11:42:00,99.445,99.54,99.445,99.475,89700000.0
2008-03-13 11:43:00,99.475,99.52,99.44,99.47,91200000.0
2008-03-13 11:44:00,99.47,99.49,99.46,99.47,137300000.0
2008-03-13 11:45:00,99.47,99.49,99.43,99.48,88100000.0
2008-03-13 11:46:00,99.48,99.48,99.45,99.48,67300000.0
2008-03-13 11:47:00,99.48,99.51,99.47,99.48,65800000.0
2008-03-13 11:48:00,99.48,99.49,99.46,99.46,106100000.0
2008-03-13 11:49:00,99.445,99.54,99.44,99.49,110100000.0
2008-03-13 11:50:00,99.49,99.5,99.48,99.49,92900000.0
2008-03-13 11:51:00,99.49,99.49,99.44,99.45,88700000.0
2008-03-13 11:52:00,99.45,99.48,99.445,99.47,102600000.0
2008-03-13 11:53:00,99.47,99.5,99.42,99.42,109200000.0
2008-03-13 11:54:00,99.42,99.46,99.41,99.44,83800000.0
2008-03-13 11:55:00,99.44,99.48,99.43,99.45,118700000.0
2008-03-13 11:56:00,99.45,99.48,99.43,99.45,123200000.0
2008-03-13 11:57:00,99.45,99.49,99.45,99.465,68700000.0
2008-03-13 11:58:00,99.465,99.5,99.44,99.485,108900000.0
2008-03-13 11:59:00,99.485,99.49,99.4,99.42,94500000.0
2008-03-13 12:00:00,99.42,99.46,99.42,99.46,66500000.0
2008-03-13 12:01:00,99.46,99.49,99.44,99.49,112400000.0
2008-03-13 12:02:00,99.49,99.495,99.425,99.43,133700000.0
2008-03-13 12:03:00,99.43,99.45,99.425,99.45,138300000.0
2008-03-13 12:04:00,99.45,99.48,99.4,99.41,165300000.0
2008-03-13 12:05:00,99.41,99.43,99.355,99.41,106500000.0
2008-03-13 12:06:00,99.41,99.43,99.39,99.42,86800000.0
2008-03-13 12:07:00,99.415,99.465,99.395,99.44,117800000.0
2008-03-13 12:08:00,99.44,99.47,99.425,99.47,87400000.0
2008-03-13 12:09:00,99.47,99.49,99.47,99.47,86600000.0
2008-03-13 12:10:00,99.47,99.48,99.47,99.48,72900000.0
2008-03-13 12:11:00,99.48,99.48,99.44,99.45,68600000.0
2008-03-13 12:12:00,99.45,99.45,99.4,99.41,67800000.0
2008-03-13 12:13:00,99.41,99.44,99.38,99.38,89800000.0
2008-03-13 12:14:00,99.38,99.41,99.37,99.4,89000000.0
2008-03-13 12:15:00,99.385,99.42,99.38,99.42,104600000.0
2008-03-13 12:16:00,99.42,99.44,99.395,99.395,88900000.0
2008-03-13 12:17:00,99.395,99.44,99.395,99.44,96700000.0
2008-03-13 12:18:00,99.44,99.46,99.43,99.44,67400000.0
2008-03-13 12:19:00,99.44,99.47,99.43,99.47,74800000.0
2008-03-13 12:20:00,99.47,99.48,99.44,99.47,80200000.0
2008-03-13 12:21:00,99.47,99.47,99.43,99.44,69100000.0
2008-03-13 12:22:00,99.44,99.44,99.43,99.43,71100000.0
2008-03-13 12:23:00,99.43,99.47,99.43,99.44,71100000.0
2008-03-13 12:24:00,99.44,99.47,99.4,99.425,168100000.0
2008-03-13 12:25:00,99.425,99.44,99.41,99.42,116000000.0
2008-03-13 12:26:00,99.42,99.45,99.42,99.42,99900000.0
2008-03-13 12:27:00,99.42,99.43,99.385,99.385,85500000.0
2008-03-13 12:28:00,99.385,99.41,99.385,99.395,82400000.0
2008-03-13 12:29:00,99.4,99.41,99.39,99.4,69600000.0
2008-03-13 12:30:00,99.4,99.41,99.38,99.41,70700000.0
2008-03-13 12:31:00,99.41,99.41,99.385,99.41,70700000.0
2008-03-13 12:32:00,99.42,99.46,99.41,99.45,113400000.0
2008-03-13 12:33:00,99.45,99.46,99.43,99.44,114300000.0
2008-03-13 12:34:00,99.445,99.46,99.435,99.45,72200000.0
2008-03-13 12:35:00,99.45,99.45,99.41,99.43,81700000.0
2008-03-13 12:36:00,99.43,99.48,99.43,99.47,114700000.0
2008-03-13 12:37:00,99.48,99.49,99.45,99.46,83500000.0
2008-03-13 12:38:00,99.46,99.5,99.455,99.485,110100000.0
2008-03-13 12:39:00,99.485,99.51,99.47,99.48,90500000.0
2008-03-13 12:40:00,99.475,99.5,99.44,99.45,123400000.0
2008-03-13 12:41:00,99.45,99.46,99.43,99.46,71300000.0
2008-03-13 12:42:00,99.46,99.47,99.41,99.43,83300000.0
2008-03-13 12:43:00,99.43,99.48,99.43,99.47,87000000.0
2008-03-13 12:44:00,99.47,99.5,99.43,99.45,86500000.0
2008-03-13 12:45:00,99.45,99.49,99.45,99.465,115300000.0
2008-03-13 12:46:00,99.465,99.5,99.44,99.5,345700000.0
2008-03-13 12:47:00,99.5,99.52,99.47,99.47,268900000.0
2008-03-13 12:48:00,99.47,99.5,99.45,99.47,158600000.0
2008-03-13 12:49:00,99.47,99.49,99.465,99.47,196000000.0
2008-03-13 12:50:00,99.47,99.49,99.45,99.49,70700000.0
2008-03-13 12:51:00,99.49,99.49,99.445,99.45,151200000.0
2008-03-13 12:52:00,99.445,99.45,99.39,99.415,301500000.0
2008-03-13 12:53:00,99.415,99.42,99.4,99.41,85900000.0
2008-03-13 12:54:00,99.41,99.47,99.41,99.43,100100000.0
2008-03-13 12:55:00,99.43,99.52,99.41,99.48,98500000.0
2008-03-13 12:56:00,99.48,99.52,99.425,99.45,79600000.0
2008-03-13 12:57:00,99.45,99.49,99.45,99.48,85400000.0
2008-03-13 12:58:00,99.48,99.48,99.445,99.45,92600000.0
2008-03-13 12:59:00,99.45,99.53,99.44,99.46,74800000.0
2008-03-13 13:00:00,99.445,99.485,99.445,99.47,87300000.0
2008-03-13 13:01:00,99.47,99.48,99.44,99.46,92100000.0
2008-03-13 13:02:00,99.46,99.49,99.46,99.47,82600000.0
2008-03-13 13:03:00,99.47,99.48,99.405,99.42,87200000.0
2008-03-13 13:04:00,99.42,99.44,99.405,99.41,222800000.0
2008-03-13 13:05:00,99.41,99.42,99.4,99.42,87100000.0
2008-03-13 13:06:00,99.42,99.45,99.4,99.44,122600000.0
2008-03-13 13:07:00,99.44,99.46,99.42,99.44,76000000.0
2008-03-13 13:08:00,99.44,99.45,99.42,99.43,71400000.0
2008-03-13 13:09:00,99.43,99.46,99.43,99.45,88300000.0
2008-03-13 13:10:00,99.45,99.45,99.395,99.4,82400000.0
2008-03-13 13:11:00,99.4,99.41,99.39,99.405,64300000.0
2008-03-13 13:12:00,99.405,99.41,99.375,99.405,101400000.0
2008-03-13 13:13:00,99.405,99.42,99.38,99.405,67500000.0
2008-03-13 13:14:00,99.4,99.41,99.38,99.38,65800000.0
2008-03-13 13:15:00,99.38,99.38,99.35,99.36,80200000.0
2008-03-13 13:16:00,99.36,99.37,99.335,99.345,70700000.0
2008-03-13 13:17:00,99.35,99.375,99.35,99.375,67300000.0
2008-03-13 13:18:00,99.375,99.4,99.37,99.39,86900000.0
2008-03-13 13:19:00,99.39,99.45,99.39,99.45,79200000.0
2008-03-13 13:20:00,99.46,99.49,99.455,99.47,72900000.0
2008-03-13 13:21:00,99.47,99.48,99.43,99.43,70600000.0
2008-03-13 13:22:00,99.43,99.475,99.43,99.47,92200000.0
2008-03-13 13:23:00,99.47,99.48,99.38,99.38,70300000.0
2008-03-13 13:24:00,99.38,99.43,99.38,99.43,72000000.0
2008-03-13 13:25:00,99.43,99.47,99.42,99.45,193600000.0
2008-03-13 13:26:00,99.45,99.48,99.42,99.42,69000000.0
2008-03-13 13:27:00,99.42,99.42,99.385,99.39,82100000.0
2008-03-13 13:28:00,99.39,99.4,99.36,99.37,76000000.0
2008-03-13 13:29:00,99.37,99.4,99.35,99.36,75200000.0
2008-03-13 13:30:00,99.36,99.37,99.33,99.35,377300000.0
2008-03-13 13:31:00,99.35,99.4,99.33,99.4,184600000.0
2008-03-13 13:32:00,99.4,99.4,99.36,99.37,77100000.0
2008-03-13 13:33:00,99.37,99.37,99.34,99.34,66000000.0
2008-03-13 13:34:00,99.34,99.36,99.34,99.34,137500000.0
2008-03-13 13:35:00,99.34,99.34,99.31,99.32,72900000.0
2008-03-13 13:36:00,99.32,99.33,99.31,99.32,67500000.0
2008-03-13 13:37:00,99.32,99.33,99.32,99.33,86100000.0
2008-03-13 13:38:00,99.33,99.36,99.33,99.34,81400000.0
2008-03-13 13:39:00,99.34,99.35,99.31,99.34,181300000.0
2008-03-13 13:40:00,99.34,99.37,99.32,99.32,155800000.0
2008-03-13 13:41:00,99.32,99.33,99.31,99.33,86500000.0
2008-03-13 13:42:00,99.33,99.35,99.32,99.33,66800000.0
2008-03-13 13:43:00,99.33,99.37,99.32,99.36,102600000.0
2008-03-13 13:44:00,99.36,99.37,99.31,99.35,67600000.0
2008-03-13 13:45:00,99.35,99.35,99.31,99.31,68200000.0
2008-03-13 13:46:00,99.31,99.35,99.31,99.35,74100000.0
2008-03-13 13:47:00,99.35,99.36,99.34,99.36,72900000.0
2008-03-13 13:48:00,99.36,99.37,99.34,99.36,68000000.0
2008-03-13 13:49:00,99.36,99.37,99.35,99.37,70900000.0
2008-03-13 13:50:00,99.37,99.37,99.35,99.35,68800000.0
2008-03-13 13:51:00,99.35,99.36,99.325,99.33,94500000.0
2008-03-13 13:52:00,99.325,99.34,99.32,99.33,142700000.0
2008-03-13 13:53:00,99.33,99.37,99.33,99.37,72100000.0
2008-03-13 13:54:00,99.37,99.37,99.33,99.34,78200000.0
2008-03-13 13:55:00,99.34,99.34,99.32,99.34,76500000.0
2008-03-13 13:56:00,99.34,99.35,99.27,99.29,107200000.0
2008-03-13 13:57:00,99.29,99.295,99.265,99.27,85000000.0
2008-03-13 13:58:00,99.27,99.31,99.26,99.285,71400000.0
2008-03-13 13:59:00,99.29,99.3,99.27,99.28,70600000.0
2008-03-13 14:00:00,99.28,99.285,99.25,99.26,101400000.0
2008-03-13 14:01:00,99.26,99.27,99.22,99.255,88300000.0
2008-03-13 14:02:00,99.26,99.28,99.255,99.265,73600000.0
2008-03-13 14:03:00,99.265,99.27,99.235,99.25,119400000.0
2008-03-13 14:04:00,99.24,99.26,99.24,99.25,92400000.0
2008-03-13 14:05:00,99.25,99.265,99.245,99.26,65900000.0
2008-03-13 14:06:00,99.26,99.26,99.23,99.24,215900000.0
2008-03-13 14:07:00,99.24,99.24,99.2,99.2,409400000.0
2008-03-13 14:08:00,99.2,99.25,99.16,99.225,301100000.0
2008-03-13 14:09:00,99.225,99.24,99.18,99.19,285700000.0
2008-03-13 14:10:00,99.19,99.24,99.18,99.24,187100000.0
2008-03-13 14:11:00,99.24,99.26,99.23,99.245,251000000.0
2008-03-13 14:12:00,99.245,99.26,99.24,99.25,107400000.0
2008-03-13 14:13:00,99.25,99.26,99.24,99.26,159000000.0
2008-03-13 14:14:00,99.26,99.265,99.245,99.265,448400000.0
2008-03-13 14:15:00,99.265,99.29,99.25,99.28,209200000.0
2008-03-13 14:16:00,99.28,99.28,99.24,99.27,220100000.0
2008-03-13 14:17:00,99.27,99.33,99.25,99.33,91500000.0
2008-03-13 14:18:00,99.33,99.36,99.305,99.34,82200000.0
2008-03-13 14:19:00,99.34,99.38,99.325,99.35,65100000.0
2008-03-13 14:20:00,99.35,99.355,99.28,99.29,115500000.0
2008-03-13 14:21:00,99.29,99.29,99.2,99.23,177500000.0
2008-03-13 14:22:00,99.23,99.28,99.23,99.28,84500000.0
2008-03-13 14:23:00,99.28,99.3,99.26,99.28,90400000.0
2008-03-13 14:24:00,99.285,99.3,99.225,99.25,112500000.0
2008-03-13 14:25:00,99.25,99.3,99.25,99.295,130800000.0
2008-03-13 14:26:00,99.295,99.32,99.28,99.29,78500000.0
2008-03-13 14:27:00,99.29,99.33,99.28,99.3,78500000.0
2008-03-13 14:28:00,99.3,99.3,99.27,99.28,71400000.0
2008-03-13 14:29:00,99.28,99.28,99.175,99.21,360400000.0
2008-03-13 14:30:00,99.2,99.24,99.09,99.2,247100000.0
2008-03-13 14:31:00,99.2,99.26,99.18,99.255,92500000.0
2008-03-13 14:32:00,99.25,99.3,99.2,99.2,90200000.0
2008-03-13 14:33:00,99.2,99.25,99.19,99.205,83600000.0
2008-03-13 14:34:00,99.205,99.27,99.2,99.225,108100000.0
2008-03-13 14:35:00,99.22,99.25,99.11,99.16,94000000.0
2008-03-13 14:36:00,99.16,99.21,99.16,99.195,73700000.0
2008-03-13 14:37:00,99.195,99.25,99.19,99.24,74100000.0
2008-03-13 14:38:00,99.24,99.37,99.22,99.32,85200000.0
2008-03-13 14:39:00,99.33,99.35,99.305,99.335,81700000.0
2008-03-13 14:40:00,99.33,99.34,99.3,99.31,115100000.0
2008-03-13 14:41:00,99.31,99.34,99.29,99.33,101700000.0
2008-03-13 14:42:00,99.32,99.35,99.295,99.31,99600000.0
2008-03-13 14:43:00,99.305,99.36,99.29,99.36,80400000.0
2008-03-13 14:44:00,99.36,99.42,99.34,99.37,87800000.0
2008-03-13 14:45:00,99.37,99.425,99.345,99.425,95200000.0
2008-03-13 14:46:00,99.425,99.44,99.39,99.41,95000000.0
2008-03-13 14:47:00,99.415,99.44,99.395,99.43,87200000.0
2008-03-13 14:48:00,99.43,99.43,99.39,99.39,130900000.0
2008-03-13 14:49:00,99.39,99.42,99.37,99.38,129900000.0
2008-03-13 14:50:00,99.385,99.44,99.385,99.41,122400000.0
2008-03-13 14:51:00,99.41,99.42,99.37,99.37,160500000.0
2008-03-13 14:52:00,99.37,99.375,99.33,99.36,133600000.0
2008-03-13 14:53:00,99.365,99.39,99.325,99.37,98500000.0
2008-03-13 14:54:00,99.37,99.41,99.33,99.4,93900000.0
2008-03-13 14:55:00,99.4,99.43,99.37,99.37,114600000.0
2008-03-13 14:56:00,99.37,99.425,99.36,99.4,152700000.0
2008-03-13 14:57:00,99.4,99.42,99.375,99.415,209300000.0
2008-03-13 14:58:00,99.415,99.435,99.38,99.4,139900000.0
2008-03-13 14:59:00,99.4,99.42,99.37,99.41,141700000.0
2008-03-13 15:00:00,99.41,99.54,99.4,99.505,271300000.0
2008-03-13 15:01:00,99.5,99.56,99.48,99.55,71300000.0
2008-03-13 15:02:00,99.55,99.58,99.51,99.51,103900000.0
2008-03-13 15:03:00,99.51,99.51,99.43,99.43,82900000.0
2008-03-13 15:04:00,99.43,99.48,99.43,99.48,71600000.0
2008-03-13 15:05:00,99.48,99.51,99.44,99.49,69300000.0
2008-03-13 15:06:00,99.47,99.52,99.43,99.51,95400000.0
2008-03-13 15:07:00,99.51,99.51,99.46,99.5,75400000.0
2008-03-13 15:08:00,99.5,99.525,99.47,99.52,72100000.0
2008-03-13 15:09:00,99.5,99.525,99.47,99.52,86900000.0
2008-03-13 15:10:00,99.52,99.52,99.49,99.49,87500000.0
2008-03-13 15:11:00,99.49,99.5,99.43,99.46,85200000.0
2008-03-13 15:12:00,99.46,99.515,99.45,99.49,68100000.0
2008-03-13 15:13:00,99.48,99.48,99.47,99.47,73800000.0
2008-03-13 15:14:00,99.47,99.49,99.47,99.48,70200000.0
2008-03-13 15:15:00,99.48,99.5,99.465,99.48,82100000.0
2008-03-13 15:16:00,99.485,99.5,99.46,99.5,71200000.0
2008-03-13 15:17:00,99.5,99.5,99.46,99.46,67900000.0
2008-03-13 15:18:00,99.46,99.485,99.45,99.47,75400000.0
2008-03-13 15:19:00,99.47,99.48,99.44,99.47,76100000.0
2008-03-13 15:20:00,99.47,99.48,99.44,99.46,81200000.0
2008-03-13 15:21:00,99.46,99.51,99.46,99.49,82200000.0
2008-03-13 15:22:00,99.49,99.54,99.47,99.51,99800000.0
2008-03-13 15:23:00,99.49,99.53,99.48,99.5,106300000.0
2008-03-13 15:24:00,99.5,99.53,99.49,99.52,83000000.0
2008-03-13 15:25:00,99.52,99.52,99.45,99.46,94700000.0
2008-03-13 15:26:00,99.46,99.48,99.45,99.45,187100000.0
2008-03-13 15:27:00,99.45,99.48,99.44,99.465,73000000.0
2008-03-13 15:28:00,99.465,99.5,99.45,99.48,78400000.0
2008-03-13 15:29:00,99.48,99.52,99.47,99.49,75800000.0
2008-03-13 15:30:00,99.49,99.52,99.46,99.47,68900000.0
2008-03-13 15:31:00,99.47,99.49,99.44,99.455,74200000.0
2008-03-13 15:32:00,99.455,99.49,99.445,99.45,73000000.0
2008-03-13 15:33:00,99.45,99.47,99.43,99.45,77700000.0
2008-03-13 15:34:00,99.45,99.5,99.445,99.455,84500000.0
2008-03-13 15:35:00,99.455,99.485,99.445,99.465,68300000.0
2008-03-13 15:36:00,99.47,99.51,99.46,99.49,70300000.0
2008-03-13 15:37:00,99.49,99.5,99.45,99.45,75700000.0
2008-03-13 15:38:00,99.45,99.485,99.43,99.45,77000000.0
2008-03-13 15:39:00,99.45,99.45,99.415,99.43,74600000.0
2008-03-13 15:40:00,99.43,99.45,99.41,99.45,69300000.0
2008-03-13 15:41:00,99.45,99.47,99.42,99.46,90200000.0
2008-03-13 15:42:00,99.46,99.49,99.45,99.46,77100000.0
2008-03-13 15:43:00,99.46,99.47,99.45,99.45,78800000.0
2008-03-13 15:44:00,99.45,99.46,99.37,99.37,89300000.0
2008-03-13 15:45:00,99.37,99.41,99.315,99.36,125100000.0
2008-03-13 15:46:00,99.36,99.41,99.335,99.35,98400000.0
2008-03-13 15:47:00,99.35,99.4,99.33,99.395,90500000.0
2008-03-13 15:48:00,99.395,99.42,99.375,99.42,98600000.0
2008-03-13 15:49:00,99.42,99.43,99.37,99.4,73400000.0
2008-03-13 15:50:00,99.4,99.4,99.36,99.38,90600000.0
2008-03-13 15:51:00,99.38,99.405,99.38,99.38,13500000.0
2008-03-13 15:52:00,99.41,99.445,99.41,99.42,58700000.0
2008-03-13 15:53:00,99.42,99.43,99.37,99.395,74700000.0
2008-03-13 15:54:00,99.395,99.4,99.38,99.38,71000000.0
2008-03-13 15:55:00,99.38,99.4,99.365,99.39,69200000.0
2008-03-13 15:56:00,99.39,99.4,99.34,99.34,86600000.0
2008-03-13 15:57:00,99.34,99.37,99.32,99.345,81800000.0
2008-03-13 15:58:00,99.345,99.36,99.32,99.345,70600000.0
2008-03-13 15:59:00,99.34,99.375,99.32,99.37,94000000.0
2008-03-13 16:00:00,99.375,99.395,99.34,99.38,99500000.0
2008-03-13 16:01:00,99.38,99.4,99.32,99.35,67100000.0
2008-03-13 16:02:00,99.355,99.385,99.35,99.36,95400000.0
2008-03-13 16:03:00,99.36,99.37,99.33,99.34,73200000.0
2008-03-13 16:04:00,99.34,99.34,99.305,99.34,88400000.0
2008-03-13 16:05:00,99.34,99.37,99.32,99.33,76500000.0
2008-03-13 16:06:00,99.33,99.35,99.31,99.32,95100000.0
2008-03-13 16:07:00,99.32,99.34,99.29,99.29,79100000.0
2008-03-13 16:08:00,99.29,99.34,99.29,99.32,85600000.0
2008-03-13 16:09:00,99.32,99.35,99.32,99.34,72200000.0
2008-03-13 16:10:00,99.34,99.405,99.325,99.4,76200000.0
2008-03-13 16:11:00,99.4,99.43,99.37,99.37,74100000.0
2008-03-13 16:12:00,99.37,99.41,99.36,99.4,77600000.0
2008-03-13 16:13:00,99.4,99.44,99.39,99.4,78400000.0
2008-03-13 16:14:00,99.4,99.42,99.38,99.38,80300000.0
2008-03-13 16:15:00,99.38,99.41,99.35,99.4,81600000.0
2008-03-13 16:16:00,99.4,99.41,99.36,99.37,77200000.0
2008-03-13 16:17:00,99.37,99.39,99.34,99.385,88900000.0
2008-03-13 16:18:00,99.39,99.42,99.385,99.4,71000000.0
2008-03-13 16:19:00,99.4,99.41,99.39,99.41,77000000.0
2008-03-13 16:20:00,99.41,99.42,99.4,99.41,68700000.0
2008-03-13 16:21:00,99.41,99.44,99.41,99.43,97200000.0
2008-03-13 16:22:00,99.43,99.435,99.37,99.37,152500000.0
2008-03-13 16:23:00,99.37,99.38,99.34,99.35,158100000.0
2008-03-13 16:24:00,99.35,99.38,99.34,99.36,68700000.0
2008-03-13 16:25:00,99.365,99.39,99.32,99.32,72700000.0
2008-03-13 16:26:00,99.32,99.36,99.29,99.35,70700000.0
2008-03-13 16:27:00,99.35,99.38,99.33,99.36,79200000.0
2008-03-13 16:28:00,99.36,99.385,99.35,99.36,82400000.0
2008-03-13 16:29:00,99.37,99.385,99.34,99.385,80000000.0
2008-03-13 16:30:00,99.385,99.39,99.36,99.37,72500000.0
2008-03-13 16:31:00,99.37,99.41,99.34,99.41,98600000.0
2008-03-13 16:32:00,99.4,99.42,99.375,99.42,94100000.0
2008-03-13 16:33:00,99.41,99.43,99.38,99.42,127300000.0
2008-03-13 16:34:00,99.42,99.42,99.38,99.39,73200000.0
2008-03-13 16:35:00,99.39,99.4,99.37,99.37,92400000.0
2008-03-13 16:36:00,99.37,99.4,99.36,99.37,66500000.0
2008-03-13 16:37:00,99.37,99.38,99.35,99.37,146600000.0
2008-03-13 16:38:00,99.38,99.405,99.37,99.39,128200000.0
2008-03-13 16:39:00,99.39,99.395,99.345,99.35,84400000.0
2008-03-13 16:40:00,99.36,99.38,99.35,99.38,81100000.0
2008-03-13 16:41:00,99.38,99.42,99.37,99.39,128900000.0
2008-03-13 16:42:00,99.39,99.44,99.38,99.4,134200000.0
2008-03-13 16:43:00,99.4,99.42,99.37,99.39,84800000.0
2008-03-13 16:44:00,99.39,99.42,99.37,99.38,112500000.0
2008-03-13 16:45:00,99.38,99.39,99.36,99.37,83500000.0
2008-03-13 16:46:00,99.37,99.39,99.36,99.38,89100000.0
2008-03-13 16:47:00,99.38,99.4,99.37,99.4,71500000.0
2008-03-13 16:48:00,99.4,99.435,99.38,99.38,90300000.0
2008-03-13 16:49:00,99.38,99.43,99.37,99.4,128600000.0
2008-03-13 16:50:00,99.4,99.41,99.38,99.38,65900000.0
2008-03-13 16:51:00,99.38,99.41,99.37,99.39,70100000.0
2008-03-13 16:52:00,99.39,99.42,99.39,99.41,79200000.0
2008-03-13 16:53:00,99.41,99.42,99.38,99.39,72000000.0
2008-03-13 16:54:00,99.39,99.4,99.36,99.39,67700000.0
2008-03-13 16:55:00,99.39,99.41,99.37,99.39,132900000.0
2008-03-13 16:56:00,99.39,99.42,99.37,99.41,78800000.0
2008-03-13 16:57:00,99.41,99.44,99.4,99.41,96900000.0
2008-03-13 16:58:00,99.41,99.42,99.37,99.41,103700000.0
2008-03-13 16:59:00,99.41,99.43,99.39,99.39,89100000.0
2008-03-13 17:00:00,99.39,99.43,99.39,99.41,116100000.0
2008-03-13 17:01:00,99.41,99.42,99.38,99.4,111900000.0
2008-03-13 17:02:00,99.4,99.43,99.39,99.4,92600000.0
2008-03-13 17:03:00,99.4,99.42,99.39,99.39,114500000.0
2008-03-13 17:04:00,99.39,99.42,99.38,99.39,77400000.0
2008-03-13 17:05:00,99.38,99.52,99.38,99.52,83000000.0
2008-03-13 17:06:00,99.52,99.57,99.46,99.55,113500000.0
2008-03-13 17:07:00,99.55,99.62,99.55,99.57,165400000.0
2008-03-13 17:08:00,99.57,99.57,99.42,99.49,260700000.0
2008-03-13 17:09:00,99.49,99.5,99.43,99.47,182500000.0
2008-03-13 17:10:00,99.47,99.52,99.44,99.47,238100000.0
2008-03-13 17:11:00,99.47,99.54,99.235,99.475,193900000.0
2008-03-13 17:12:00,99.47,99.515,99.42,99.44,154800000.0
2008-03-13 17:13:00,99.44,99.45,99.38,99.39,224700000.0
2008-03-13 17:14:00,99.39,99.42,99.34,99.36,157400000.0
2008-03-13 17:15:00,99.37,99.415,99.36,99.37,156700000.0
2008-03-13 17:16:00,99.37,99.4,99.32,99.4,151100000.0
2008-03-13 17:17:00,99.405,99.45,99.36,99.41,154900000.0
2008-03-13 17:18:00,99.41,99.435,99.39,99.39,136200000.0
2008-03-13 17:19:00,99.39,99.44,99.37,99.41,182300000.0
2008-03-13 17:20:00,99.41,99.465,99.37,99.465,113700000.0
2008-03-13 17:21:00,99.455,99.47,99.39,99.45,154700000.0
2008-03-13 17:22:00,99.44,99.45,99.37,99.38,331400000.0
2008-03-13 17:23:00,99.38,99.42,99.37,99.37,208900000.0
2008-03-13 17:24:00,99.37,99.41,99.35,99.37,126700000.0
2008-03-13 17:25:00,99.37,99.4,99.33,99.4,231100000.0
2008-03-13 17:26:00,99.4,99.4,99.35,99.35,185500000.0
2008-03-13 17:27:00,99.35,99.415,99.35,99.375,160600000.0
2008-03-13 17:28:00,99.375,99.41,99.35,99.365,148200000.0
2008-03-13 17:29:00,99.365,99.4,99.35,99.36,115800000.0
2008-03-13 17:30:00,99.35,99.39,99.33,99.35,206700000.0
2008-03-13 17:31:00,99.35,99.41,99.35,99.36,101100000.0
2008-03-13 17:32:00,99.36,99.38,99.34,99.36,93800000.0
2008-03-13 17:33:00,99.36,99.385,99.32,99.38,105600000.0
2008-03-13 17:34:00,99.38,99.42,99.36,99.39,190400000.0
2008-03-13 17:35:00,99.39,99.4,99.32,99.365,131800000.0
2008-03-13 17:36:00,99.37,99.37,99.32,99.33,96300000.0
2008-03-13 17:37:00,99.33,99.37,99.32,99.33,84700000.0
2008-03-13 17:38:00,99.33,99.34,99.29,99.3,151100000.0
2008-03-13 17:39:00,99.305,99.36,99.305,99.36,114300000.0
2008-03-13 17:40:00,99.35,99.41,99.35,99.41,142200000.0
2008-03-13 17:41:00,99.41,99.425,99.39,99.39,103500000.0
2008-03-13 17:42:00,99.38,99.39,99.33,99.34,104800000.0
2008-03-13 17:43:00,99.34,99.37,99.32,99.35,96400000.0
2008-03-13 17:44:00,99.35,99.38,99.34,99.36,105200000.0
2008-03-13 17:45:00,99.36,99.36,99.32,99.35,88300000.0
2008-03-13 17:46:00,99.35,99.36,99.32,99.345,125800000.0
2008-03-13 17:47:00,99.345,99.35,99.285,99.35,112400000.0
2008-03-13 17:48:00,99.35,99.36,99.3,99.33,84500000.0
2008-03-13 17:49:00,99.335,99.41,99.335,99.4,128500000.0
2008-03-13 17:50:00,99.395,99.42,99.37,99.385,83500000.0
2008-03-13 17:51:00,99.385,99.395,99.35,99.37,97800000.0
2008-03-13 17:52:00,99.365,99.41,99.36,99.41,82800000.0
2008-03-13 17:53:00,99.415,99.42,99.37,99.37,130300000.0
2008-03-13 17:54:00,99.37,99.41,99.36,99.39,121800000.0
2008-03-13 17:55:00,99.39,99.41,99.36,99.38,164200000.0
2008-03-13 17:56:00,99.38,99.43,99.37,99.41,81100000.0
2008-03-13 17:57:00,99.41,99.42,99.37,99.39,130300000.0
2008-03-13 17:58:00,99.39,99.44,99.38,99.44,142500000.0
2008-03-13 17:59:00,99.44,99.45,99.38,99.41,108100000.0
2008-03-13 18:00:00,99.41,99.44,99.37,99.38,281400000.0
2008-03-13 18:01:00,99.38,99.43,99.37,99.43,112000000.0
2008-03-13 18:02:00,99.43,99.49,99.42,99.46,130300000.0
2008-03-13 18:03:00,99.46,99.53,99.46,99.53,117400000.0
2008-03-13 18:04:00,99.53,99.54,99.49,99.5,207400000.0
2008-03-13 18:05:00,99.5,99.51,99.47,99.48,187900000.0
2008-03-13 18:06:00,99.48,99.49,99.46,99.49,132000000.0
2008-03-13 18:07:00,99.49,99.5,99.46,99.48,119100000.0
2008-03-13 18:08:00,99.48,99.58,99.47,99.58,114900000.0
2008-03-13 18:09:00,99.58,99.61,99.53,99.53,93300000.0
2008-03-13 18:10:00,99.53,99.56,99.49,99.545,70100000.0
2008-03-13 18:11:00,99.535,99.58,99.53,99.54,119700000.0
2008-03-13 18:12:00,99.54,99.58,99.49,99.51,188800000.0
2008-03-13 18:13:00,99.5,99.5,99.46,99.48,314500000.0
2008-03-13 18:14:00,99.48,99.5,99.45,99.46,205800000.0
2008-03-13 18:15:00,99.46,99.51,99.45,99.5,170100000.0
2008-03-13 18:16:00,99.5,99.52,99.46,99.52,159200000.0
2008-03-13 18:17:00,99.52,99.54,99.47,99.49,183600000.0
2008-03-13 18:18:00,99.49,99.5,99.46,99.49,230500000.0
2008-03-13 18:19:00,99.49,99.53,99.46,99.51,234800000.0
2008-03-13 18:20:00,99.51,99.52,99.42,99.445,226600000.0
2008-03-13 18:21:00,99.445,99.49,99.445,99.48,124500000.0
2008-03-13 18:22:00,99.48,99.49,99.44,99.48,274900000.0
2008-03-13 18:23:00,99.49,99.5,99.46,99.48,88200000.0
2008-03-13 18:24:00,99.48,99.52,99.46,99.46,91900000.0
2008-03-13 18:25:00,99.46,99.48,99.445,99.46,288900000.0
2008-03-13 18:26:00,99.46,99.5,99.445,99.45,268900000.0
2008-03-13 18:27:00,99.46,99.46,99.44,99.45,502700000.0
2008-03-13 18:28:00,99.45,99.47,99.43,99.46,500100000.0
2008-03-13 18:29:00,99.46,99.48,99.435,99.46,491700000.0
2008-03-13 18:30:00,99.46,99.48,99.45,99.46,117800000.0
2008-03-13 18:31:00,99.465,99.5,99.46,99.5,456400000.0
2008-03-13 18:32:00,99.5,99.54,99.5,99.52,65700000.0
2008-03-13 18:33:00,99.52,99.54,99.5,99.51,66000000.0
2008-03-13 18:34:00,99.51,99.51,99.45,99.47,80400000.0
2008-03-13 18:35:00,99.47,99.48,99.47,99.48,66000000.0
2008-03-13 18:36:00,99.48,99.51,99.475,99.5,98100000.0
2008-03-13 18:37:00,99.5,99.5,99.45,99.45,93600000.0
2008-03-13 18:38:00,99.45,99.51,99.45,99.495,104100000.0
2008-03-13 18:39:00,99.49,99.5,99.46,99.46,204500000.0
2008-03-13 18:40:00,99.46,99.48,99.46,99.47,240900000.0
2008-03-13 18:41:00,99.47,99.495,99.47,99.48,286800000.0
2008-03-13 18:42:00,99.485,99.49,99.44,99.46,205300000.0
2008-03-13 18:43:00,99.46,99.46,99.395,99.42,281900000.0
2008-03-13 18:44:00,99.42,99.46,99.39,99.42,153700000.0
2008-03-13 18:45:00,99.42,99.45,99.41,99.42,138600000.0
2008-03-13 18:46:00,99.42,99.44,99.39,99.43,210000000.0
2008-03-13 18:47:00,99.44,99.46,99.41,99.46,166400000.0
2008-03-13 18:48:00,99.445,99.45,99.395,99.41,200700000.0
2008-03-13 18:49:00,99.41,99.49,99.41,99.48,107300000.0
2008-03-13 18:50:00,99.47,99.52,99.47,99.485,68800000.0
2008-03-13 18:51:00,99.485,99.53,99.485,99.52,72800000.0
2008-03-13 18:52:00,99.52,99.52,99.45,99.48,94200000.0
2008-03-13 18:53:00,99.48,99.54,99.48,99.515,118200000.0
2008-03-13 18:54:00,99.515,99.54,99.5,99.535,75100000.0
2008-03-13 18:55:00,99.535,99.535,99.43,99.47,168800000.0
2008-03-13 18:56:00,99.47,99.5,99.46,99.495,375500000.0
2008-03-13 18:57:00,99.495,99.555,99.495,99.54,307500000.0
2008-03-13 18:58:00,99.54,99.56,99.51,99.52,246600000.0
2008-03-13 18:59:00,99.52,99.555,99.49,99.55,85800000.0
2008-03-13 19:00:00,99.55,99.55,99.51,99.52,79500000.0
2008-03-13 19:01:00,99.52,99.54,99.5,99.52,128600000.0
2008-03-13 19:02:00,99.52,99.53,99.48,99.48,261100000.0
2008-03-13 19:03:00,99.48,99.5,99.48,99.48,158900000.0
2008-03-13 19:04:00,99.48,99.53,99.47,99.51,204300000.0
2008-03-13 19:05:00,99.51,99.56,99.485,99.56,109600000.0
2008-03-13 19:06:00,99.56,99.62,99.55,99.61,164700000.0
2008-03-13 19:07:00,99.605,99.63,99.57,99.59,128500000.0
2008-03-13 19:08:00,99.59,99.67,99.59,99.63,364300000.0
2008-03-13 19:09:00,99.63,99.68,99.595,99.61,468600000.0
2008-03-13 19:10:00,99.61,99.65,99.59,99.64,150100000.0
2008-03-13 19:11:00,99.64,99.7,99.62,99.69,192900000.0
2008-03-13 19:12:00,99.69,99.69,99.63,99.63,418300000.0
2008-03-13 19:13:00,99.63,99.7,99.62,99.66,210400000.0
2008-03-13 19:14:00,99.655,99.675,99.62,99.625,222500000.0
2008-03-13 19:15:00,99.625,99.67,99.625,99.64,309000000.0
2008-03-13 19:16:00,99.64,99.67,99.63,99.66,312000000.0
2008-03-13 19:17:00,99.66,99.68,99.635,99.67,326400000.0
2008-03-13 19:18:00,99.67,99.71,99.66,99.67,184100000.0
2008-03-13 19:19:00,99.675,99.73,99.66,99.71,330000000.0
2008-03-13 19:20:00,99.71,99.71,99.66,99.69,343500000.0
2008-03-13 19:21:00,99.69,99.76,99.69,99.7,788200000.0
2008-03-13 19:22:00,99.7,99.7,99.62,99.64,428100000.0
2008-03-13 19:23:00,99.64,99.65,99.61,99.64,313800000.0
2008-03-13 19:24:00,99.65,99.65,99.61,99.64,275500000.0
2008-03-13 19:25:00,99.64,99.69,99.63,99.66,273200000.0
2008-03-13 19:26:00,99.66,99.67,99.63,99.64,569000000.0
2008-03-13 19:27:00,99.64,99.71,99.635,99.68,492800000.0
2008-03-13 19:28:00,99.675,99.7,99.65,99.69,163100000.0
2008-03-13 19:29:00,99.69,99.75,99.675,99.7,160900000.0
2008-03-13 19:30:00,99.7,99.715,99.67,99.67,122100000.0
2008-03-13 19:31:00,99.67,99.69,99.65,99.65,216400000.0
2008-03-13 19:32:00,99.65,99.67,99.61,99.67,174000000.0
2008-03-13 19:33:00,99.67,99.68,99.615,99.64,111200000.0
2008-03-13 19:34:00,99.64,99.68,99.62,99.64,208100000.0
2008-03-13 19:35:00,99.64,99.66,99.63,99.65,190100000.0
2008-03-13 19:36:00,99.65,99.69,99.65,99.67,144200000.0
2008-03-13 19:37:00,99.67,99.695,99.66,99.675,85900000.0
2008-03-13 19:38:00,99.67,99.69,99.655,99.69,137200000.0
2008-03-13 19:39:00,99.69,99.695,99.62,99.65,105700000.0
2008-03-13 19:40:00,99.65,99.68,99.605,99.62,154300000.0
2008-03-13 19:41:00,99.62,99.625,99.58,99.59,288900000.0
2008-03-13 19:42:00,99.59,99.61,99.56,99.59,84400000.0
2008-03-13 19:43:00,99.59,99.62,99.57,99.61,161400000.0
2008-03-13 19:44:00,99.61,99.65,99.59,99.63,246700000.0
2008-03-13 19:45:00,99.63,99.63,99.61,99.63,102400000.0
2008-03-13 19:46:00,99.63,99.63,99.6,99.6,199200000.0
2008-03-13 19:47:00,99.6,99.6,99.58,99.58,278700000.0
2008-03-13 19:48:00,99.58,99.59,99.56,99.56,242600000.0
2008-03-13 19:49:00,99.56,99.62,99.54,99.55,219300000.0
2008-03-13 19:50:00,99.55,99.59,99.55,99.57,140800000.0
2008-03-13 19:51:00,99.57,99.59,99.52,99.56,162000000.0
2008-03-13 19:52:00,99.56,99.62,99.56,99.61,80400000.0
2008-03-13 19:53:00,99.61,99.63,99.59,99.615,323600000.0
2008-03-13 19:54:00,99.61,99.64,99.61,99.63,288800000.0
2008-03-13 19:55:00,99.63,99.65,99.61,99.62,236700000.0
2008-03-13 19:56:00,99.62,99.66,99.59,99.66,100500000.0
2008-03-13 19:57:00,99.66,99.675,99.585,99.59,309700000.0
2008-03-13 19:58:00,99.59,99.6,99.53,99.55,109900000.0
2008-03-13 19:59:00,99.55,99.59,99.545,99.56,213900000.0
2008-03-13 20:00:00,99.56,99.59,99.54,99.59,156900000.0
2008-03-13 20:01:00,99.59,99.63,99.56,99.58,120400000.0
2008-03-13 20:02:00,99.58,99.64,99.57,99.61,274900000.0
2008-03-13 20:03:00,99.61,99.615,99.57,99.58,449300000.0
2008-03-13 20:04:00,99.58,99.59,99.54,99.58,155200000.0
2008-03-13 20:05:00,99.58,99.6,99.52,99.58,186800000.0
2008-03-13 20:06:00,99.58,99.6,99.56,99.57,94900000.0
2008-03-13 20:07:00,99.57,99.635,99.565,99.61,74400000.0
2008-03-13 20:08:00,99.61,99.61,99.58,99.59,92000000.0
2008-03-13 20:09:00,99.59,99.62,99.56,99.61,114300000.0
2008-03-13 20:10:00,99.61,99.63,99.6,99.63,219100000.0
2008-03-13 20:11:00,99.63,99.65,99.6,99.64,92200000.0
2008-03-13 20:12:00,99.64,99.65,99.56,99.57,95000000.0
2008-03-13 20:13:00,99.57,99.61,99.56,99.57,109600000.0
2008-03-13 20:14:00,99.57,99.59,99.56,99.57,82400000.0
2008-03-13 20:15:00,99.57,99.61,99.57,99.59,74000000.0
2008-03-13 20:16:00,99.59,99.63,99.59,99.63,76000000.0
2008-03-13 20:17:00,99.63,99.64,99.605,99.62,85800000.0
2008-03-13 20:18:00,99.62,99.62,99.56,99.58,115600000.0
2008-03-13 20:19:00,99.575,99.61,99.57,99.61,88000000.0
2008-03-13 20:20:00,99.61,99.61,99.57,99.57,85500000.0
2008-03-13 20:21:00,99.57,99.62,99.57,99.585,95700000.0
2008-03-13 20:22:00,99.585,99.62,99.585,99.62,60500000.0
2008-03-13 20:23:00,99.62,99.65,99.56,99.565,70400000.0
2008-03-13 20:24:00,99.565,99.6,99.56,99.585,75600000.0
2008-03-13 20:25:00,99.585,99.59,99.55,99.59,187900000.0
2008-03-13 20:26:00,99.59,99.59,99.55,99.57,82000000.0
2008-03-13 20:27:00,99.57,99.6,99.56,99.6,205000000.0
2008-03-13 20:28:00,99.6,99.62,99.56,99.62,170000000.0
2008-03-13 20:29:00,99.62,99.63,99.57,99.62,85100000.0
2008-03-13 20:30:00,99.62,99.63,99.58,99.6,81400000.0
2008-03-13 20:31:00,99.6,99.63,99.58,99.63,76400000.0
2008-03-13 20:32:00,99.63,99.63,99.575,99.605,85200000.0
2008-03-13 20:33:00,99.605,99.615,99.58,99.58,68100000.0
2008-03-13 20:34:00,99.58,99.59,99.52,99.55,73200000.0
2008-03-13 20:35:00,99.55,99.55,99.51,99.535,113500000.0
2008-03-13 20:36:00,99.53,99.57,99.52,99.54,115500000.0
2008-03-13 20:37:00,99.54,99.57,99.52,99.525,100600000.0
2008-03-13 20:38:00,99.525,99.56,99.52,99.56,88000000.0
2008-03-13 20:39:00,99.56,99.605,99.55,99.58,95900000.0
2008-03-13 20:40:00,99.58,99.6,99.56,99.56,79800000.0
2008-03-13 20:41:00,99.56,99.59,99.55,99.56,72200000.0
2008-03-13 20:42:00,99.56,99.59,99.55,99.58,93700000.0
2008-03-13 20:43:00,99.57,99.59,99.56,99.58,71000000.0
2008-03-13 20:44:00,99.58,99.6,99.56,99.585,73500000.0
2008-03-13 20:45:00,99.585,99.6,99.57,99.57,73800000.0
2008-03-13 20:46:00,99.57,99.58,99.51,99.515,72400000.0
2008-03-13 20:47:00,99.515,99.52,99.47,99.5,82600000.0
2008-03-13 20:48:00,99.5,99.54,99.485,99.52,110000000.0
2008-03-13 20:49:00,99.52,99.53,99.51,99.52,79600000.0
2008-03-13 20:50:00,99.52,99.565,99.52,99.56,58200000.0
2008-03-13 20:51:00,99.56,99.575,99.53,99.56,98000000.0
2008-03-13 20:52:00,99.56,99.62,99.54,99.61,77500000.0
2008-03-13 20:53:00,99.6,99.625,99.59,99.605,103700000.0
2008-03-13 20:54:00,99.605,99.62,99.58,99.58,82100000.0
2008-03-13 20:55:00,99.58,99.61,99.56,99.61,72100000.0
2008-03-13 20:56:00,99.61,99.62,99.56,99.61,75900000.0
2008-03-13 20:57:00,99.61,99.63,99.595,99.6,73500000.0
2008-03-13 20:58:00,99.6,99.61,99.58,99.58,188000000.0
2008-03-13 20:59:00,99.58,99.62,99.58,99.6,77500000.0
2008-03-13 21:00:00,99.6,99.61,99.56,99.56,115300000.0
2008-03-13 21:01:00,99.56,99.58,99.55,99.56,218800000.0
2008-03-13 21:02:00,99.56,99.58,99.5,99.56,164700000.0
2008-03-13 21:03:00,99.56,99.595,99.49,99.49,115000000.0
2008-03-13 21:04:00,99.5,99.56,99.495,99.525,142400000.0
2008-03-13 21:05:00,99.525,99.525,99.46,99.46,197500000.0
2008-03-13 21:06:00,99.46,99.55,99.46,99.49,190600000.0
2008-03-13 21:07:00,99.49,99.53,99.47,99.485,95200000.0
2008-03-13 21:08:00,99.485,99.51,99.475,99.505,196500000.0
2008-03-13 21:09:00,99.505,99.52,99.475,99.475,65400000.0
2008-03-13 21:10:00,99.475,99.49,99.47,99.47,69000000.0
2008-03-13 21:11:00,99.47,99.495,99.47,99.495,82400000.0
2008-03-13 21:12:00,99.495,99.51,99.465,99.49,87300000.0
2008-03-13 21:13:00,99.49,99.545,99.48,99.54,85500000.0
2008-03-13 21:14:00,99.54,99.54,99.48,99.51,206100000.0
2008-03-13 21:15:00,99.51,99.535,99.505,99.53,214200000.0
2008-03-13 21:16:00,99.53,99.54,99.495,99.505,69400000.0
2008-03-13 21:17:00,99.505,99.53,99.485,99.515,56200000.0
2008-03-13 21:18:00,99.54,99.57,99.54,99.56,83000000.0
2008-03-13 21:19:00,99.56,99.6,99.55,99.595,138600000.0
2008-03-13 21:20:00,99.6,99.6,99.57,99.58,121500000.0
2008-03-13 21:21:00,99.58,99.59,99.56,99.575,64200000.0
2008-03-13 21:22:00,99.575,99.58,99.535,99.58,80900000.0
2008-03-13 21:23:00,99.58,99.62,99.575,99.61,84400000.0
2008-03-13 21:24:00,99.61,99.61,99.585,99.61,57900000.0
2008-03-13 21:25:00,99.61,99.61,99.58,99.6,77900000.0
2008-03-13 21:26:00,99.6,99.615,99.59,99.595,145300000.0
2008-03-13 21:27:00,99.59,99.62,99.58,99.59,151800000.0
2008-03-13 21:28:00,99.59,99.615,99.585,99.61,95900000.0
2008-03-13 21:29:00,99.61,99.61,99.58,99.595,102600000.0
2008-03-13 21:30:00,99.6,99.645,99.6,99.645,65400000.0
2008-03-13 21:31:00,99.645,99.65,99.625,99.645,46800000.0
2008-03-13 21:32:00,99.645,99.645,99.61,99.61,72800000.0
2008-03-13 21:33:00,99.61,99.61,99.59,99.605,60400000.0
2008-03-13 21:34:00,99.605,99.61,99.59,99.59,92000000.0
2008-03-13 21:35:00,99.59,99.605,99.59,99.595,101300000.0
2008-03-13 21:36:00,99.595,99.61,99.57,99.61,86500000.0
2008-03-13 21:37:00,99.61,99.63,99.59,99.63,73900000.0
2008-03-13 21:38:00,99.63,99.64,99.62,99.625,66800000.0
2008-03-13 21:39:00,99.625,99.67,99.625,99.66,99700000.0
2008-03-13 21:40:00,99.655,99.685,99.635,99.655,69000000.0
2008-03-13 21:41:00,99.655,99.675,99.65,99.65,60400000.0
2008-03-13 21:42:00,99.65,99.68,99.65,99.675,72900000.0
2008-03-13 21:43:00,99.68,99.68,99.65,99.65,71900000.0
2008-03-13 21:44:00,99.645,99.65,99.64,99.65,132300000.0
2008-03-13 21:45:00,99.65,99.66,99.635,99.64,255500000.0
2008-03-13 21:46:00,99.64,99.64,99.565,99.565,90800000.0
2008-03-13 21:47:00,99.565,99.61,99.565,99.6,72100000.0
2008-03-13 21:48:00,99.6,99.63,99.59,99.61,92200000.0
2008-03-13 21:49:00,99.615,99.645,99.615,99.635,76300000.0
2008-03-13 21:50:00,99.635,99.635,99.6,99.6,44000000.0
2008-03-13 21:51:00,99.6,99.615,99.59,99.61,91200000.0
2008-03-13 21:52:00,99.61,99.615,99.555,99.56,310900000.0
2008-03-13 21:53:00,99.56,99.62,99.555,99.59,113000000.0
2008-03-13 21:54:00,99.59,99.615,99.55,99.56,156700000.0
2008-03-13 21:55:00,99.56,99.575,99.53,99.53,59400000.0
2008-03-13 21:56:00,99.53,99.635,99.485,99.615,72500000.0
2008-03-13 21:57:00,99.615,99.65,99.56,99.59,71400000.0
2008-03-13 21:58:00,99.59,99.605,99.565,99.575,56100000.0
2008-03-13 21:59:00,99.575,99.61,99.575,99.6,47500000.0
2008-03-13 22:00:00,99.6,99.61,99.585,99.605,47900000.0
2008-03-13 22:01:00,99.605,99.63,99.56,99.57,72100000.0
2008-03-13 22:02:00,99.575,99.6,99.54,99.59,44300000.0
2008-03-13 22:03:00,99.59,99.605,99.565,99.575,51400000.0
2008-03-13 22:04:00,99.575,99.585,99.57,99.575,43200000.0
2008-03-13 22:05:00,99.575,99.655,99.565,99.65,57800000.0
2008-03-13 22:06:00,99.65,99.66,99.61,99.61,56700000.0
2008-03-13 22:07:00,99.61,99.61,99.56,99.575,47700000.0
2008-03-13 22:08:00,99.575,99.575,99.545,99.555,55100000.0
2008-03-13 22:09:00,99.555,99.59,99.495,99.58,220600000.0
2008-03-13 22:10:00,99.58,99.61,99.58,99.59,70100000.0
2008-03-13 22:11:00,99.59,99.64,99.59,99.635,68200000.0
2008-03-13 22:12:00,99.635,99.685,99.605,99.68,62000000.0
2008-03-13 22:13:00,99.67,99.67,99.61,99.62,45000000.0
2008-03-13 22:14:00,99.62,99.665,99.61,99.61,89200000.0
2008-03-13 22:15:00,99.61,99.67,99.6,99.65,87100000.0
2008-03-13 22:16:00,99.65,99.69,99.645,99.66,69600000.0
2008-03-13 22:17:00,99.66,99.67,99.63,99.64,74300000.0
2008-03-13 22:18:00,99.64,99.65,99.61,99.61,73200000.0
2008-03-13 22:19:00,99.61,99.62,99.57,99.58,70600000.0
2008-03-13 22:20:00,99.58,99.64,99.58,99.63,74200000.0
2008-03-13 22:21:00,99.63,99.64,99.6,99.61,56400000.0
2008-03-13 22:22:00,99.61,99.61,99.59,99.6,83300000.0
2008-03-13 22:23:00,99.6,99.62,99.585,99.61,63500000.0
2008-03-13 22:24:00,99.605,99.64,99.605,99.63,53100000.0
2008-03-13 22:25:00,99.63,99.64,99.625,99.63,70300000.0
2008-03-13 22:26:00,99.63,99.63,99.62,99.62,56500000.0
2008-03-13 22:27:00,99.62,99.64,99.62,99.64,64700000.0
2008-03-13 22:28:00,99.64,99.65,99.6,99.6,83800000.0
2008-03-13 22:29:00,99.6,99.61,99.6,99.61,106500000.0
2008-03-13 22:30:00,99.6,99.615,99.6,99.6,67500000.0
2008-03-13 22:31:00,99.6,99.61,99.55,99.56,173500000.0
2008-03-13 22:32:00,99.56,99.585,99.55,99.575,304100000.0
2008-03-13 22:33:00,99.575,99.605,99.57,99.57,81900000.0
2008-03-13 22:34:00,99.57,99.6,99.57,99.59,70300000.0
2008-03-13 22:35:00,99.59,99.7,99.59,99.65,224600000.0
2008-03-13 22:36:00,99.65,99.67,99.65,99.655,465800000.0
2008-03-13 22:37:00,99.655,99.655,99.595,99.595,305000000.0
2008-03-13 22:38:00,99.595,99.615,99.58,99.585,222800000.0
2008-03-13 22:39:00,99.585,99.605,99.57,99.585,412400000.0
2008-03-13 22:40:00,99.585,99.585,99.52,99.52,328800000.0
2008-03-13 22:41:00,99.52,99.6,99.52,99.555,211000000.0
2008-03-13 22:42:00,99.555,99.565,99.545,99.56,107100000.0
2008-03-13 22:43:00,99.56,99.585,99.56,99.565,141500000.0
2008-03-13 22:44:00,99.565,99.58,99.565,99.58,338400000.0
2008-03-13 22:45:00,99.58,99.595,99.565,99.575,56900000.0
2008-03-13 22:46:00,99.575,99.6,99.575,99.59,85300000.0
2008-03-13 22:47:00,99.59,99.6,99.59,99.6,164800000.0
2008-03-13 22:48:00,99.6,99.605,99.6,99.605,55200000.0
2008-03-13 22:49:00,99.605,99.61,99.605,99.61,78600000.0
2008-03-13 22:50:00,99.61,99.64,99.6,99.6,464300000.0
2008-03-13 22:51:00,99.6,99.61,99.58,99.58,639100000.0
2008-03-13 22:52:00,99.58,99.6,99.58,99.6,602100000.0
2008-03-13 22:53:00,99.595,99.635,99.595,99.61,72300000.0
2008-03-13 22:54:00,99.61,99.65,99.595,99.65,153700000.0
2008-03-13 22:55:00,99.63,99.63,99.59,99.605,55000000.0
2008-03-13 22:56:00,99.605,99.605,99.605,99.605,43400000.0
2008-03-13 22:57:00,99.605,99.62,99.605,99.62,74200000.0
2008-03-13 22:58:00,99.62,99.65,99.61,99.64,138000000.0
2008-03-13 22:59:00,99.62,99.65,99.61,99.62,701200000.0
2008-03-13 23:00:00,99.62,99.62,99.62,99.62,107200000.0
2008-03-13 23:01:00,99.605,99.615,99.591,99.605,1970600000.0
2008-03-13 23:02:00,99.66,99.66,99.54,99.55,31500000.0
2008-03-13 23:03:00,99.55,99.65,99.55,99.6,47700000.0
2008-03-13 23:04:00,99.6,99.62,99.57,99.59,65100000.0
2008-03-13 23:05:00,99.59,99.62,99.57,99.59,63800000.0
2008-03-13 23:06:00,99.59,99.61,99.58,99.61,63900000.0
2008-03-13 23:07:00,99.61,99.61,99.6,99.6,64500000.0
2008-03-13 23:08:00,99.6,99.61,99.58,99.58,64500000.0
2008-03-13 23:09:00,99.58,99.61,99.58,99.59,64200000.0
2008-03-13 23:10:00,99.59,99.59,99.57,99.58,64200000.0
2008-03-13 23:11:00,99.58,99.58,99.57,99.57,64500000.0
2008-03-13 23:12:00,99.57,99.57,99.56,99.56,66900000.0
2008-03-13 23:13:00,99.56,99.57,99.56,99.57,64500000.0
2008-03-13 23:14:00,99.57,99.59,99.57,99.59,521200000.0
2008-03-13 23:15:00,99.59,99.6,99.565,99.565,85800000.0
2008-03-13 23:16:00,99.565,99.59,99.55,99.55,231300000.0
2008-03-13 23:17:00,99.55,99.55,99.51,99.52,89900000.0
2008-03-13 23:18:00,99.52,99.535,99.52,99.53,62600000.0
2008-03-13 23:19:00,99.53,99.54,99.52,99.52,138700000.0
2008-03-13 23:20:00,99.525,99.59,99.52,99.565,310200000.0
2008-03-13 23:21:00,99.565,99.58,99.52,99.52,629400000.0
2008-03-13 23:22:00,99.52,99.57,99.52,99.53,308200000.0
2008-03-13 23:23:00,99.53,99.56,99.53,99.56,136300000.0
2008-03-13 23:24:00,99.56,99.56,99.53,99.54,342300000.0
2008-03-13 23:25:00,99.54,99.62,99.54,99.6,224700000.0
2008-03-13 23:26:00,99.6,99.64,99.58,99.62,192900000.0
2008-03-13 23:27:00,99.62,99.63,99.62,99.62,74400000.0
2008-03-13 23:28:00,99.62,99.62,99.62,99.62,71600000.0
2008-03-13 23:29:00,99.62,99.62,99.62,99.62,65100000.0
2008-03-13 23:30:00,99.62,99.62,99.59,99.6,474600000.0
2008-03-13 23:31:00,99.6,99.61,99.6,99.61,68200000.0
2008-03-13 23:32:00,99.61,99.65,99.61,99.63,116600000.0
2008-03-13 23:33:00,99.63,99.63,99.61,99.62,436500000.0
2008-03-13 23:34:00,99.62,99.62,99.62,99.62,65400000.0
2008-03-13 23:35:00,99.62,99.63,99.62,99.63,136900000.0
2008-03-13 23:36:00,99.63,99.64,99.605,99.62,152500000.0
2008-03-13 23:37:00,99.62,99.62,99.61,99.62,1156500000.0
2008-03-13 23:38:00,99.62,99.63,99.62,99.63,182600000.0
2008-03-13 23:39:00,99.63,99.63,99.63,99.63,64200000.0
2008-03-13 23:40:00,99.63,99.64,99.63,99.64,136300000.0
2008-03-13 23:41:00,99.64,99.645,99.62,99.63,273800000.0
2008-03-13 23:42:00,99.63,99.65,99.6,99.64,417400000.0
2008-03-13 23:43:00,99.64,99.65,99.6,99.64,337400000.0
2008-03-13 23:44:00,99.64,99.64,99.59,99.59,776300000.0
2008-03-13 23:45:00,99.59,99.59,99.575,99.58,389900000.0
2008-03-13 23:46:00,99.58,99.585,99.57,99.57,755200000.0
2008-03-13 23:47:00,99.57,99.59,99.55,99.57,494000000.0
2008-03-13 23:48:00,99.57,99.58,99.53,99.56,696700000.0
2008-03-13 23:49:00,99.56,99.58,99.54,99.58,414500000.0
2008-03-13 23:50:00,99.58,99.61,99.555,99.575,449000000.0
2008-03-13 23:51:00,99.575,99.58,99.52,99.52,631500000.0
2008-03-13 23:52:00,99.52,99.53,99.52,99.52,286200000.0
2008-03-13 23:53:00,99.52,99.54,99.52,99.54,281000000.0
2008-03-13 23:54:00,99.54,99.59,99.54,99.56,434100000.0
2008-03-13 23:55:00,99.55,99.55,99.405,99.46,596200000.0
2008-03-13 23:56:00,99.465,99.495,99.45,99.45,659500000.0
2008-03-13 23:57:00,99.45,99.47,99.43,99.46,117000000.0
2008-03-13 23:58:00,99.46,99.46,99.44,99.44,63900000.0
2008-03-13 23:59:00,99.44,99.45,99.43,99.43,89300000.0
2008-03-14 00:00:00,99.43,99.46,99.43,99.44,313300000.0
2008-03-14 00:01:00,99.44,99.49,99.43,99.48,380400000.0
2008-03-14 00:02:00,99.48,99.5,99.465,99.465,287500000.0
2008-03-14 00:03:00,99.465,99.49,99.465,99.49,630000000.0
2008-03-14 00:04:00,99.49,99.49,99.48,99.49,806400000.0
2008-03-14 00:05:00,99.49,99.5,99.49,99.5,1330000000.0
2008-03-14 00:06:00,99.5,99.52,99.49,99.51,658700000.0
2008-03-14 00:07:00,99.51,99.51,99.49,99.5,768000000.0
2008-03-14 00:08:00,99.5,99.5,99.47,99.48,143800000.0
2008-03-14 00:09:00,99.48,99.49,99.44,99.44,464700000.0
2008-03-14 00:10:00,99.44,99.48,99.44,99.48,575500000.0
2008-03-14 00:11:00,99.48,99.52,99.47,99.485,444400000.0
2008-03-14 00:12:00,99.485,99.495,99.48,99.495,889400000.0
2008-03-14 00:13:00,99.5,99.51,99.49,99.5,790400000.0
2008-03-14 00:14:00,99.5,99.53,99.47,99.49,411200000.0
2008-03-14 00:15:00,99.5,99.5,99.47,99.48,614400000.0
2008-03-14 00:16:00,99.48,99.54,99.48,99.51,544200000.0
2008-03-14 00:17:00,99.505,99.505,99.48,99.5,718800000.0
2008-03-14 00:18:00,99.5,99.5,99.48,99.49,332200000.0
2008-03-14 00:19:00,99.49,99.51,99.475,99.51,87500000.0
2008-03-14 00:20:00,99.51,99.51,99.48,99.485,711500000.0
2008-03-14 00:21:00,99.485,99.495,99.48,99.49,824400000.0
2008-03-14 00:22:00,99.49,99.51,99.49,99.5,157200000.0
2008-03-14 00:23:00,99.5,99.555,99.5,99.555,573000000.0
2008-03-14 00:24:00,99.555,99.56,99.54,99.55,193700000.0
2008-03-14 00:25:00,99.55,99.56,99.54,99.555,680600000.0
2008-03-14 00:26:00,99.555,99.58,99.555,99.58,338100000.0
2008-03-14 00:27:00,99.58,99.59,99.58,99.58,370200000.0
2008-03-14 00:28:00,99.58,99.58,99.58,99.58,326800000.0
2008-03-14 00:29:00,99.58,99.62,99.58,99.61,179500000.0
2008-03-14 00:30:00,99.61,99.61,99.565,99.58,584600000.0
2008-03-14 00:31:00,99.58,99.58,99.54,99.54,715800000.0
2008-03-14 00:32:00,99.54,99.57,99.54,99.57,438700000.0
2008-03-14 00:33:00,99.57,99.63,99.57,99.61,182800000.0
2008-03-14 00:34:00,99.61,99.64,99.575,99.62,204000000.0
2008-03-14 00:35:00,99.62,99.65,99.62,99.65,151100000.0
2008-03-14 00:36:00,99.65,99.67,99.6,99.62,499200000.0
2008-03-14 00:37:00,99.62,99.63,99.61,99.61,192800000.0
2008-03-14 00:38:00,99.61,99.69,99.61,99.69,327300000.0
2008-03-14 00:39:00,99.69,99.71,99.67,99.7,142000000.0
2008-03-14 00:40:00,99.7,99.72,99.7,99.72,79800000.0
2008-03-14 00:41:00,99.72,99.73,99.7,99.71,68800000.0
2008-03-14 00:42:00,99.71,99.73,99.69,99.71,485300000.0
2008-03-14 00:43:00,99.71,99.74,99.695,99.71,341400000.0
2008-03-14 00:44:00,99.71,99.72,99.67,99.67,401300000.0
2008-03-14 00:45:00,99.67,99.68,99.64,99.65,580800000.0
2008-03-14 00:46:00,99.65,99.66,99.64,99.655,568700000.0
2008-03-14 00:47:00,99.655,99.67,99.64,99.66,1119700000.0
2008-03-14 00:48:00,99.66,99.675,99.66,99.675,977400000.0
2008-03-14 00:49:00,99.675,99.7,99.65,99.68,462700000.0
2008-03-14 00:50:00,99.68,99.68,99.66,99.68,107500000.0
2008-03-14 00:51:00,99.68,99.69,99.66,99.69,773600000.0
2008-03-14 00:52:00,99.69,99.75,99.69,99.73,583700000.0
2008-03-14 00:53:00,99.73,99.73,99.68,99.68,570000000.0
2008-03-14 00:54:00,99.68,99.69,99.68,99.69,1033200000.0
2008-03-14 00:55:00,99.69,99.74,99.68,99.71,1053100000.0
2008-03-14 00:56:00,99.71,99.71,99.65,99.65,789500000.0
2008-03-14 00:57:00,99.65,99.65,99.63,99.635,731100000.0
2008-03-14 00:58:00,99.635,99.66,99.575,99.575,980500000.0
2008-03-14 00:59:00,99.575,99.575,99.56,99.57,699600000.0
2008-03-14 01:00:00,99.57,99.58,99.57,99.58,870200000.0
2008-03-14 01:01:00,99.58,99.58,99.515,99.515,1116000000.0
2008-03-14 01:02:00,99.515,99.55,99.515,99.55,881300000.0
2008-03-14 01:03:00,99.55,99.565,99.53,99.54,658800000.0
2008-03-14 01:04:00,99.54,99.55,99.525,99.53,525200000.0
2008-03-14 01:05:00,99.53,99.54,99.53,99.54,687200000.0
2008-03-14 01:06:00,99.54,99.54,99.51,99.525,804100000.0
2008-03-14 01:07:00,99.525,99.525,99.5,99.5,1017800000.0
2008-03-14 01:08:00,99.5,99.54,99.495,99.505,1106900000.0
2008-03-14 01:09:00,99.505,99.55,99.5,99.55,994400000.0
2008-03-14 01:10:00,99.55,99.57,99.505,99.51,966100000.0
2008-03-14 01:11:00,99.51,99.53,99.51,99.53,1021300000.0
2008-03-14 01:12:00,99.53,99.54,99.5,99.5,960200000.0
2008-03-14 01:13:00,99.51,99.51,99.5,99.51,165800000.0
2008-03-14 01:14:00,99.51,99.52,99.5,99.5,209500000.0
2008-03-14 01:15:00,99.5,99.52,99.49,99.52,214100000.0
2008-03-14 01:16:00,99.52,99.53,99.51,99.52,751900000.0
2008-03-14 01:17:00,99.52,99.58,99.52,99.545,830200000.0
2008-03-14 01:18:00,99.545,99.55,99.52,99.54,716400000.0
2008-03-14 01:19:00,99.54,99.55,99.53,99.54,623200000.0
2008-03-14 01:20:00,99.54,99.545,99.53,99.53,700800000.0
2008-03-14 01:21:00,99.525,99.55,99.525,99.55,675200000.0
2008-03-14 01:22:00,99.55,99.56,99.545,99.56,694400000.0
2008-03-14 01:23:00,99.565,99.6,99.565,99.59,691200000.0
2008-03-14 01:24:00,99.59,99.595,99.575,99.585,707200000.0
2008-03-14 01:25:00,99.585,99.595,99.57,99.595,739200000.0
2008-03-14 01:26:00,99.595,99.615,99.585,99.605,694400000.0
2008-03-14 01:27:00,99.605,99.62,99.6,99.61,694400000.0
2008-03-14 01:28:00,99.61,99.615,99.57,99.57,700800000.0
2008-03-14 01:29:00,99.57,99.58,99.555,99.575,696800000.0
2008-03-14 01:30:00,99.575,99.59,99.56,99.57,688000000.0
2008-03-14 01:31:00,99.57,99.58,99.55,99.55,723900000.0
2008-03-14 01:32:00,99.55,99.58,99.55,99.56,547000000.0
2008-03-14 01:33:00,99.565,99.58,99.56,99.58,640600000.0
2008-03-14 01:34:00,99.58,99.595,99.575,99.595,794000000.0
2008-03-14 01:35:00,99.595,99.61,99.59,99.59,643600000.0
2008-03-14 01:36:00,99.59,99.6,99.59,99.59,1256500000.0
2008-03-14 01:37:00,99.59,99.62,99.59,99.61,955600000.0
2008-03-14 01:38:00,99.61,99.61,99.58,99.59,924400000.0
2008-03-14 01:39:00,99.59,99.615,99.59,99.605,690400000.0
2008-03-14 01:40:00,99.605,99.61,99.6,99.605,691200000.0
2008-03-14 01:41:00,99.605,99.61,99.585,99.605,722000000.0
2008-03-14 01:42:00,99.61,99.61,99.6,99.605,698800000.0
2008-03-14 01:43:00,99.605,99.61,99.595,99.6,692000000.0
2008-03-14 01:44:00,99.6,99.625,99.6,99.615,756500000.0
2008-03-14 01:45:00,99.615,99.64,99.615,99.63,726800000.0
2008-03-14 01:46:00,99.625,99.645,99.605,99.625,813400000.0
2008-03-14 01:47:00,99.625,99.625,99.59,99.6,829500000.0
2008-03-14 01:48:00,99.6,99.63,99.595,99.63,983900000.0
2008-03-14 01:49:00,99.63,99.66,99.605,99.605,773800000.0
2008-03-14 01:50:00,99.61,99.625,99.595,99.625,809600000.0
2008-03-14 01:51:00,99.625,99.67,99.62,99.67,524800000.0
2008-03-14 01:52:00,99.67,99.67,99.635,99.67,651300000.0
2008-03-14 01:53:00,99.67,99.67,99.64,99.64,705000000.0
2008-03-14 01:54:00,99.64,99.65,99.6,99.615,781700000.0
2008-03-14 01:55:00,99.61,99.625,99.61,99.61,625200000.0
2008-03-14 01:56:00,99.615,99.63,99.6,99.6,1281800000.0
2008-03-14 01:57:00,99.61,99.625,99.605,99.62,822500000.0
2008-03-14 01:58:00,99.62,99.65,99.62,99.64,546600000.0
2008-03-14 01:59:00,99.64,99.64,99.62,99.64,1475800000.0
2008-03-14 02:00:00,99.64,99.66,99.63,99.65,761800000.0
2008-03-14 02:01:00,99.65,99.65,99.62,99.625,962800000.0
2008-03-14 02:02:00,99.625,99.64,99.62,99.63,800000000.0
2008-03-14 02:03:00,99.63,99.63,99.605,99.615,808800000.0
2008-03-14 02:04:00,99.615,99.615,99.61,99.615,956400000.0
2008-03-14 02:05:00,99.615,99.62,99.6,99.615,807200000.0
2008-03-14 02:06:00,99.615,99.62,99.6,99.6,964800000.0
2008-03-14 02:07:00,99.6,99.61,99.59,99.61,660800000.0
2008-03-14 02:08:00,99.605,99.64,99.605,99.635,894500000.0
2008-03-14 02:09:00,99.635,99.635,99.6,99.61,948800000.0
2008-03-14 02:10:00,99.61,99.635,99.6,99.635,772100000.0
2008-03-14 02:11:00,99.65,99.705,99.645,99.68,707800000.0
2008-03-14 02:12:00,99.68,99.695,99.665,99.68,760400000.0
2008-03-14 02:13:00,99.68,99.685,99.655,99.655,693200000.0
2008-03-14 02:14:00,99.655,99.66,99.62,99.62,667800000.0
2008-03-14 02:15:00,99.62,99.655,99.605,99.64,823900000.0
2008-03-14 02:16:00,99.64,99.65,99.625,99.63,826300000.0
2008-03-14 02:17:00,99.63,99.64,99.62,99.62,793900000.0
2008-03-14 02:18:00,99.62,99.64,99.615,99.625,620200000.0
2008-03-14 02:19:00,99.625,99.65,99.615,99.65,884800000.0
2008-03-14 02:20:00,99.65,99.66,99.63,99.635,229100000.0
2008-03-14 02:21:00,99.635,99.64,99.63,99.635,472900000.0
2008-03-14 02:22:00,99.635,99.65,99.625,99.64,808000000.0
2008-03-14 02:23:00,99.64,99.66,99.63,99.65,756600000.0
2008-03-14 02:24:00,99.65,99.665,99.65,99.665,697600000.0
2008-03-14 02:25:00,99.665,99.71,99.66,99.7,616400000.0
2008-03-14 02:26:00,99.7,99.72,99.67,99.68,989600000.0
2008-03-14 02:27:00,99.68,99.715,99.68,99.705,987200000.0
2008-03-14 02:28:00,99.705,99.72,99.68,99.7,355300000.0
2008-03-14 02:29:00,99.7,99.7,99.68,99.685,694700000.0
2008-03-14 02:30:00,99.685,99.71,99.67,99.685,893000000.0
2008-03-14 02:31:00,99.685,99.71,99.68,99.68,859800000.0
2008-03-14 02:32:00,99.68,99.69,99.68,99.69,657100000.0
2008-03-14 02:33:00,99.69,99.72,99.68,99.69,654800000.0
2008-03-14 02:34:00,99.69,99.7,99.68,99.685,950100000.0
2008-03-14 02:35:00,99.685,99.73,99.685,99.72,669100000.0
2008-03-14 02:36:00,99.72,99.72,99.68,99.7,973600000.0
2008-03-14 02:37:00,99.71,99.71,99.65,99.65,996600000.0
2008-03-14 02:38:00,99.65,99.68,99.645,99.645,818900000.0
2008-03-14 02:39:00,99.645,99.655,99.63,99.65,750900000.0
2008-03-14 02:40:00,99.65,99.7,99.64,99.695,768100000.0
2008-03-14 02:41:00,99.695,99.7,99.665,99.675,708000000.0
2008-03-14 02:42:00,99.675,99.68,99.675,99.68,675200000.0
2008-03-14 02:43:00,99.68,99.69,99.67,99.68,1133400000.0
2008-03-14 02:44:00,99.68,99.69,99.68,99.69,1206700000.0
2008-03-14 02:45:00,99.69,99.69,99.66,99.66,1385900000.0
2008-03-14 02:46:00,99.66,99.675,99.64,99.64,901400000.0
2008-03-14 02:47:00,99.64,99.655,99.64,99.655,694400000.0
2008-03-14 02:48:00,99.655,99.69,99.65,99.675,764000000.0
2008-03-14 02:49:00,99.68,99.68,99.66,99.665,684800000.0
2008-03-14 02:50:00,99.665,99.68,99.66,99.66,796000000.0
2008-03-14 02:51:00,99.66,99.7,99.66,99.69,1816500000.0
2008-03-14 02:52:00,99.69,99.71,99.67,99.68,1551800000.0
2008-03-14 02:53:00,99.68,99.71,99.68,99.69,931400000.0
2008-03-14 02:54:00,99.69,99.71,99.69,99.7,1016300000.0
2008-03-14 02:55:00,99.7,99.7,99.66,99.66,899800000.0
2008-03-14 02:56:00,99.66,99.69,99.66,99.675,1045900000.0
2008-03-14 02:57:00,99.675,99.695,99.665,99.67,828000000.0
2008-03-14 02:58:00,99.67,99.67,99.65,99.655,701200000.0
2008-03-14 02:59:00,99.655,99.67,99.63,99.635,772200000.0
2008-03-14 03:00:00,99.635,99.635,99.605,99.63,665500000.0
2008-03-14 03:01:00,99.63,99.64,99.63,99.63,720000000.0
2008-03-14 03:02:00,99.63,99.63,99.61,99.63,695100000.0
2008-03-14 03:03:00,99.63,99.64,99.62,99.63,696700000.0
2008-03-14 03:04:00,99.63,99.63,99.61,99.61,622700000.0
2008-03-14 03:05:00,99.61,99.625,99.6,99.61,1353400000.0
2008-03-14 03:06:00,99.62,99.63,99.59,99.61,458500000.0
2008-03-14 03:07:00,99.61,99.61,99.58,99.59,772800000.0
2008-03-14 03:08:00,99.59,99.6,99.57,99.57,642700000.0
2008-03-14 03:09:00,99.57,99.61,99.57,99.6,766400000.0
2008-03-14 03:10:00,99.6,99.61,99.54,99.56,760500001.0
2008-03-14 03:11:00,99.56,99.57,99.515,99.53,857600008.0
2008-03-14 03:12:00,99.53,99.53,99.47,99.52,796400000.0
2008-03-14 03:13:00,99.53,99.53,99.49,99.5,676600000.0
2008-03-14 03:14:00,99.5,99.51,99.5,99.5,1052100000.0
2008-03-14 03:15:00,99.5,99.54,99.5,99.54,1271400000.0
2008-03-14 03:16:00,99.54,99.55,99.49,99.49,776500000.0
2008-03-14 03:17:00,99.49,99.49,99.46,99.475,820500000.0
2008-03-14 03:18:00,99.475,99.485,99.435,99.435,720000000.0
2008-03-14 03:19:00,99.435,99.45,99.43,99.45,696000000.0
2008-03-14 03:20:00,99.45,99.46,99.445,99.445,548500000.0
2008-03-14 03:21:00,99.445,99.46,99.435,99.45,680700000.0
2008-03-14 03:22:00,99.45,99.46,99.45,99.455,577100000.0
2008-03-14 03:23:00,99.455,99.48,99.445,99.48,760800000.0
2008-03-14 03:24:00,99.48,99.48,99.465,99.475,697600000.0
2008-03-14 03:25:00,99.475,99.495,99.475,99.48,691200000.0
2008-03-14 03:26:00,99.48,99.49,99.47,99.475,740800000.0
2008-03-14 03:27:00,99.475,99.485,99.47,99.485,738800000.0
2008-03-14 03:28:00,99.485,99.49,99.48,99.49,793800000.0
2008-03-14 03:29:00,99.49,99.495,99.49,99.49,1109800000.0
2008-03-14 03:30:00,99.49,99.49,99.48,99.485,940400000.0
2008-03-14 03:31:00,99.485,99.49,99.475,99.485,856200000.0
2008-03-14 03:32:00,99.485,99.49,99.45,99.48,809200000.0
2008-03-14 03:33:00,99.48,99.49,99.47,99.475,1499000000.0
2008-03-14 03:34:00,99.475,99.48,99.47,99.48,1212700000.0
2008-03-14 03:35:00,99.48,99.5,99.47,99.49,888800000.0
2008-03-14 03:36:00,99.49,99.535,99.49,99.53,805800000.0
2008-03-14 03:37:00,99.53,99.53,99.515,99.525,770600000.0
2008-03-14 03:38:00,99.525,99.57,99.525,99.535,830699999.0
2008-03-14 03:39:00,99.535,99.56,99.525,99.53,624200000.0
2008-03-14 03:40:00,99.53,99.53,99.52,99.52,1441400000.0
2008-03-14 03:41:00,99.48,99.48,99.46,99.46,1506200017.0
2008-03-14 03:42:00,99.52,99.54,99.52,99.525,1506200017.0
2008-03-14 03:43:00,99.525,99.525,99.525,99.525,744000000.0
2008-03-14 03:44:00,99.525,99.575,99.525,99.56,803600000.0
2008-03-14 03:45:00,99.56,99.62,99.56,99.575,779400000.0
2008-03-14 03:46:00,99.575,99.61,99.575,99.58,992000000.0
2008-03-14 03:47:00,99.58,99.59,99.575,99.575,1289500000.0
2008-03-14 03:48:00,99.575,99.575,99.55,99.55,850400000.0
2008-03-14 03:49:00,99.55,99.58,99.53,99.58,923700000.0
2008-03-14 03:50:00,99.58,99.58,99.52,99.52,978800000.0
2008-03-14 03:51:00,99.48,99.51,99.48,99.51,1737100000.0
2008-03-14 03:52:00,99.53,99.55,99.52,99.545,1737100000.0
2008-03-14 03:53:00,99.545,99.555,99.525,99.525,830900000.0
2008-03-14 03:54:00,99.53,99.545,99.485,99.49,1095399999.0
2008-03-14 03:55:00,99.49,99.515,99.48,99.49,1856000005.0
2008-03-14 03:56:00,99.49,99.54,99.485,99.52,791800000.0
2008-03-14 03:57:00,99.52,99.54,99.52,99.53,888500000.0
2008-03-14 03:58:00,99.53,99.55,99.53,99.54,608600000.0
2008-03-14 03:59:00,99.54,99.54,99.53,99.54,416000000.0
2008-03-14 04:00:00,99.54,99.54,99.52,99.53,544200000.0
2008-03-14 04:01:00,99.53,99.55,99.53,99.55,435500000.0
2008-03-14 04:02:00,99.55,99.55,99.54,99.54,410000000.0
2008-03-14 04:03:00,99.54,99.54,99.49,99.5,424700000.0
2008-03-14 04:04:00,99.5,99.5,99.45,99.47,501900000.0
2008-03-14 04:05:00,99.47,99.51,99.46,99.5,750700002.0
2008-03-14 04:06:00,99.5,99.5,99.465,99.465,504300000.0
2008-03-14 04:07:00,99.465,99.475,99.445,99.445,1021700000.0
2008-03-14 04:08:00,99.445,99.465,99.41,99.44,1032200000.0
2008-03-14 04:09:00,99.44,99.47,99.435,99.45,1662500010.0
2008-03-14 04:10:00,99.45,99.47,99.43,99.47,1162899998.0
2008-03-14 04:11:00,99.47,99.48,99.45,99.47,341100000.0
2008-03-14 04:12:00,99.47,99.48,99.45,99.47,745500000.0
2008-03-14 04:13:00,99.47,99.48,99.46,99.47,848200000.0
2008-03-14 04:14:00,99.47,99.505,99.45,99.495,769000000.0
2008-03-14 04:15:00,99.495,99.505,99.475,99.485,911799999.0
2008-03-14 04:16:00,99.485,99.51,99.475,99.5,760500000.0
2008-03-14 04:17:00,99.5,99.5,99.46,99.47,839900001.0
2008-03-14 04:18:00,99.47,99.52,99.47,99.48,363599999.0
2008-03-14 04:19:00,99.48,99.505,99.48,99.5,683899999.0
2008-03-14 04:20:00,99.5,99.51,99.5,99.51,76600000.0
2008-03-14 04:21:00,99.51,99.54,99.48,99.48,264200000.0
2008-03-14 04:22:00,99.48,99.51,99.465,99.5,285400000.0
2008-03-14 04:23:00,99.5,99.52,99.48,99.5,252200000.0
2008-03-14 04:24:00,99.5,99.52,99.48,99.51,468300000.0
2008-03-14 04:25:00,99.51,99.51,99.5,99.5,145500000.0
2008-03-14 04:26:00,99.5,99.52,99.5,99.5,103200000.0
2008-03-14 04:27:00,99.5,99.51,99.49,99.49,244900000.0
2008-03-14 04:28:00,99.49,99.5,99.455,99.455,729000000.0
2008-03-14 04:29:00,99.455,99.5,99.43,99.45,691400000.0
2008-03-14 04:30:00,99.455,99.455,99.44,99.445,711400000.0
2008-03-14 04:31:00,99.445,99.49,99.445,99.46,689800000.0
2008-03-14 04:32:00,99.46,99.49,99.45,99.49,287900000.0
2008-03-14 04:33:00,99.49,99.51,99.49,99.49,134000000.0
2008-03-14 04:34:00,99.49,99.49,99.48,99.49,236000000.0
2008-03-14 04:35:00,99.49,99.5,99.49,99.5,224400000.0
2008-03-14 04:36:00,99.5,99.5,99.48,99.49,808700000.0
2008-03-14 04:37:00,99.49,99.52,99.49,99.51,348900000.0
2008-03-14 04:38:00,99.51,99.51,99.49,99.51,199400000.0
2008-03-14 04:39:00,99.51,99.52,99.48,99.48,538000000.0
2008-03-14 04:40:00,99.48,99.49,99.47,99.47,460700000.0
2008-03-14 04:41:00,99.47,99.48,99.46,99.465,775100000.0
2008-03-14 04:42:00,99.465,99.48,99.445,99.46,360100000.0
2008-03-14 04:43:00,99.46,99.46,99.435,99.44,985600000.0
2008-03-14 04:44:00,99.44,99.44,99.43,99.44,789600000.0
2008-03-14 04:45:00,99.44,99.46,99.42,99.445,921600000.0
2008-03-14 04:46:00,99.445,99.455,99.43,99.43,836300000.0
2008-03-14 04:47:00,99.435,99.45,99.43,99.45,753600000.0
2008-03-14 04:48:00,99.45,99.46,99.44,99.44,803200000.0
2008-03-14 04:49:00,99.44,99.455,99.44,99.45,757200000.0
2008-03-14 04:50:00,99.455,99.49,99.455,99.47,793800000.0
2008-03-14 04:51:00,99.47,99.52,99.47,99.51,1234800000.0
2008-03-14 04:52:00,99.51,99.585,99.5,99.53,753000000.0
2008-03-14 04:53:00,99.53,99.57,99.52,99.56,602000000.0
2008-03-14 04:54:00,99.55,99.59,99.55,99.565,784100000.0
2008-03-14 04:55:00,99.565,99.565,99.54,99.55,793300000.0
2008-03-14 04:56:00,99.55,99.565,99.545,99.55,951100000.0
2008-03-14 04:57:00,99.55,99.55,99.53,99.54,832700000.0
2008-03-14 04:58:00,99.54,99.54,99.51,99.525,831000000.0
2008-03-14 04:59:00,99.525,99.555,99.525,99.545,1007800000.0
2008-03-14 05:00:00,99.545,99.55,99.53,99.53,1247400000.0
2008-03-14 05:01:00,99.53,99.56,99.53,99.55,935400000.0
2008-03-14 05:02:00,99.55,99.56,99.54,99.55,662800000.0
2008-03-14 05:03:00,99.55,99.55,99.54,99.55,658600000.0
2008-03-14 05:04:00,99.55,99.55,99.5,99.51,1043499988.0
2008-03-14 05:05:00,99.51,99.52,99.5,99.5,1079200000.0
2008-03-14 05:06:00,99.5,99.51,99.49,99.51,359100000.0
2008-03-14 05:07:00,99.51,99.51,99.465,99.49,222500000.0
2008-03-14 05:08:00,99.49,99.5,99.49,99.49,810800000.0
2008-03-14 05:09:00,99.49,99.5,99.49,99.5,735000000.0
2008-03-14 05:10:00,99.5,99.5,99.5,99.5,63300000.0
2008-03-14 05:11:00,99.5,99.51,99.5,99.51,68500000.0
2008-03-14 05:12:00,99.51,99.52,99.5,99.5,112100000.0
2008-03-14 05:13:00,99.5,99.5,99.48,99.48,542700000.0
2008-03-14 05:14:00,99.48,99.49,99.48,99.49,610700000.0
2008-03-14 05:15:00,99.49,99.49,99.48,99.48,262700000.0
2008-03-14 05:16:00,99.48,99.48,99.48,99.48,290200000.0
2008-03-14 05:17:00,99.48,99.49,99.48,99.49,193900000.0
2008-03-14 05:18:00,99.49,99.5,99.49,99.49,76600000.0
2008-03-14 05:19:00,99.49,99.5,99.49,99.5,69000000.0
2008-03-14 05:20:00,99.5,99.5,99.5,99.5,64800000.0
2008-03-14 05:21:00,99.5,99.51,99.5,99.5,73700000.0
2008-03-14 05:22:00,99.5,99.52,99.5,99.51,333500000.0
2008-03-14 05:23:00,99.51,99.54,99.51,99.53,547700000.0
2008-03-14 05:24:00,99.53,99.53,99.52,99.52,508700000.0
2008-03-14 05:25:00,99.52,99.52,99.49,99.5,743400000.0
2008-03-14 05:26:00,99.5,99.5,99.42,99.42,409000000.0
2008-03-14 05:27:00,99.42,99.47,99.4,99.46,118900000.0
2008-03-14 05:28:00,99.46,99.5,99.44,99.46,400700000.0
2008-03-14 05:29:00,99.47,99.5,99.455,99.49,578600000.0
2008-03-14 05:30:00,99.49,99.52,99.48,99.52,479700000.0
2008-03-14 05:31:00,99.52,99.56,99.505,99.54,404700000.0
2008-03-14 05:32:00,99.54,99.545,99.45,99.47,455000000.0
2008-03-14 05:33:00,99.47,99.48,99.42,99.42,637900000.0
2008-03-14 05:34:00,99.42,99.44,99.39,99.43,338700000.0
2008-03-14 05:35:00,99.43,99.43,99.4,99.4,753800000.0
2008-03-14 05:36:00,99.4,99.445,99.4,99.435,689300000.0
2008-03-14 05:37:00,99.435,99.435,99.41,99.42,696000000.0
2008-03-14 05:38:00,99.42,99.43,99.42,99.42,838400000.0
2008-03-14 05:39:00,99.42,99.43,99.41,99.425,747599999.0
2008-03-14 05:40:00,99.425,99.43,99.39,99.42,372800000.0
2008-03-14 05:41:00,99.42,99.42,99.4,99.41,76300000.0
2008-03-14 05:42:00,99.41,99.42,99.41,99.42,246000000.0
2008-03-14 05:43:00,99.42,99.45,99.41,99.42,278700000.0
2008-03-14 05:44:00,99.42,99.42,99.4,99.415,776800000.0
2008-03-14 05:45:00,99.415,99.415,99.39,99.39,702300000.0
2008-03-14 05:46:00,99.39,99.4,99.39,99.39,358500000.0
2008-03-14 05:47:00,99.39,99.43,99.39,99.42,260800000.0
2008-03-14 05:48:00,99.42,99.43,99.38,99.38,254500000.0
2008-03-14 05:49:00,99.38,99.4,99.38,99.39,642300000.0
2008-03-14 05:50:00,99.39,99.395,99.33,99.365,785999997.0
2008-03-14 05:51:00,99.365,99.42,99.355,99.41,798600000.0
2008-03-14 05:52:00,99.41,99.42,99.41,99.41,634600000.0
2008-03-14 05:53:00,99.41,99.43,99.41,99.42,465000000.0
2008-03-14 05:54:00,99.42,99.42,99.41,99.41,539400000.0
2008-03-14 05:55:00,99.41,99.42,99.4,99.42,533200000.0
2008-03-14 05:56:00,99.42,99.42,99.4,99.4,573300000.0
2008-03-14 05:57:00,99.4,99.43,99.39,99.39,598000000.0
2008-03-14 05:58:00,99.39,99.39,99.35,99.36,824200000.0
2008-03-14 05:59:00,99.36,99.39,99.36,99.39,608300000.0
2008-03-14 06:00:00,99.39,99.4,99.375,99.385,449700000.0
2008-03-14 06:01:00,99.385,99.41,99.385,99.39,304300000.0
2008-03-14 06:02:00,99.39,99.4,99.34,99.34,725500000.0
2008-03-14 06:03:00,99.33,99.33,99.29,99.32,567499999.0
2008-03-14 06:04:00,99.32,99.32,99.27,99.27,689300000.0
2008-03-14 06:05:00,99.27,99.3,99.22,99.28,392500000.0
2008-03-14 06:06:00,99.28,99.32,99.28,99.32,596600000.0
2008-03-14 06:07:00,99.32,99.32,99.29,99.29,537800000.0
2008-03-14 06:08:00,99.29,99.29,99.26,99.26,1003800000.0
2008-03-14 06:09:00,99.26,99.28,99.23,99.23,1227700000.0
2008-03-14 06:10:00,99.23,99.27,99.23,99.24,972900000.0
2008-03-14 06:11:00,99.24,99.27,99.22,99.22,817200000.0
2008-03-14 06:12:00,99.22,99.26,99.19,99.24,1094200000.0
2008-03-14 06:13:00,99.24,99.255,99.22,99.235,817600000.0
2008-03-14 06:14:00,99.235,99.26,99.225,99.26,775900000.0
2008-03-14 06:15:00,99.26,99.29,99.26,99.28,1384600006.0
2008-03-14 06:16:00,99.28,99.285,99.22,99.26,1325399994.0
2008-03-14 06:17:00,99.26,99.3,99.255,99.28,1885900010.0
2008-03-14 06:18:00,99.29,99.325,99.27,99.31,1962200002.0
2008-03-14 06:19:00,99.31,99.31,99.27,99.28,2034100036.0
2008-03-14 06:20:00,99.275,99.28,99.25,99.28,1464900000.0
2008-03-14 06:21:00,99.28,99.3,99.26,99.29,1940500000.0
2008-03-14 06:22:00,99.29,99.32,99.2,99.25,521400000.0
2008-03-14 06:23:00,99.25,99.285,99.24,99.285,906600002.0
2008-03-14 06:24:00,99.285,99.33,99.265,99.33,660400000.0
2008-03-14 06:25:00,99.33,99.37,99.29,99.31,540600000.0
2008-03-14 06:26:00,99.32,99.34,99.27,99.32,492900000.0
2008-03-14 06:27:00,99.32,99.35,99.31,99.31,568700000.0
2008-03-14 06:28:00,99.31,99.34,99.31,99.325,616900000.0
2008-03-14 06:29:00,99.33,99.33,99.3,99.3,600000000.0
2008-03-14 06:30:00,99.3,99.3,99.24,99.27,713400000.0
2008-03-14 06:31:00,99.27,99.305,99.26,99.3,551400000.0
2008-03-14 06:32:00,99.3,99.31,99.23,99.25,865900000.0
2008-03-14 06:33:00,99.24,99.245,99.21,99.235,928600000.0
2008-03-14 06:34:00,99.24,99.27,99.24,99.27,761600000.0
2008-03-14 06:35:00,99.27,99.29,99.27,99.29,541000000.0
2008-03-14 06:36:00,99.29,99.29,99.26,99.26,552600000.0
2008-03-14 06:37:00,99.26,99.26,99.24,99.24,723300000.0
2008-03-14 06:38:00,99.24,99.26,99.2,99.21,1047000000.0
2008-03-14 06:39:00,99.21,99.25,99.21,99.25,895000000.0
2008-03-14 06:40:00,99.25,99.25,99.22,99.235,788800000.0
2008-03-14 06:41:00,99.235,99.24,99.22,99.235,762800000.0
2008-03-14 06:42:00,99.235,99.25,99.225,99.24,1046000000.0
2008-03-14 06:43:00,99.24,99.25,99.23,99.23,1046400000.0
2008-03-14 06:44:00,99.23,99.26,99.22,99.24,769700000.0
2008-03-14 06:45:00,99.24,99.26,99.24,99.25,872500000.0
2008-03-14 06:46:00,99.25,99.26,99.245,99.26,813800000.0
2008-03-14 06:47:00,99.26,99.27,99.23,99.23,821400000.0
2008-03-14 06:48:00,99.23,99.26,99.23,99.25,749800000.0
2008-03-14 06:49:00,99.24,99.25,99.22,99.23,559400000.0
2008-03-14 06:50:00,99.23,99.27,99.23,99.27,646200000.0
2008-03-14 06:51:00,99.27,99.27,99.205,99.215,747200000.0
2008-03-14 06:52:00,99.215,99.225,99.21,99.22,744900000.0
2008-03-14 06:53:00,99.22,99.225,99.195,99.21,657900000.0
2008-03-14 06:54:00,99.21,99.25,99.21,99.25,567800000.0
2008-03-14 06:55:00,99.25,99.3,99.25,99.28,540800000.0
2008-03-14 06:56:00,99.28,99.29,99.27,99.27,545900000.0
2008-03-14 06:57:00,99.27,99.28,99.265,99.27,665200000.0
2008-03-14 06:58:00,99.27,99.28,99.27,99.28,945000000.0
2008-03-14 06:59:00,99.28,99.3,99.28,99.29,723600000.0
2008-03-14 07:00:00,99.29,99.3,99.28,99.29,524400000.0
2008-03-14 07:01:00,99.29,99.34,99.29,99.34,568200000.0
2008-03-14 07:02:00,99.34,99.34,99.3,99.32,770200000.0
2008-03-14 07:03:00,99.32,99.32,99.27,99.275,671700000.0
2008-03-14 07:04:00,99.275,99.31,99.27,99.31,592800000.0
2008-03-14 07:05:00,99.31,99.31,99.28,99.29,564800000.0
2008-03-14 07:06:00,99.29,99.33,99.28,99.31,652600000.0
2008-03-14 07:07:00,99.31,99.33,99.3,99.33,532400000.0
2008-03-14 07:08:00,99.33,99.335,99.29,99.31,671800000.0
2008-03-14 07:09:00,99.31,99.33,99.3,99.31,688100000.0
2008-03-14 07:10:00,99.33,99.34,99.305,99.305,808600000.0
2008-03-14 07:11:00,99.305,99.33,99.3,99.31,721000000.0
2008-03-14 07:12:00,99.31,99.35,99.31,99.33,1012500000.0
2008-03-14 07:13:00,99.33,99.35,99.31,99.31,566900000.0
2008-03-14 07:14:00,99.31,99.31,99.27,99.27,553300000.0
2008-03-14 07:15:00,99.27,99.285,99.265,99.285,716000000.0
2008-03-14 07:16:00,99.29,99.295,99.26,99.29,713300000.0
2008-03-14 07:17:00,99.29,99.31,99.28,99.29,670400000.0
2008-03-14 07:18:00,99.29,99.31,99.205,99.205,756800000.0
2008-03-14 07:19:00,99.205,99.24,99.205,99.22,788000000.0
2008-03-14 07:20:00,99.22,99.23,99.22,99.23,1200600000.0
2008-03-14 07:21:00,99.23,99.26,99.23,99.25,1244800000.0
2008-03-14 07:22:00,99.25,99.26,99.22,99.25,937500000.0
2008-03-14 07:23:00,99.25,99.29,99.21,99.29,608300000.0
2008-03-14 07:24:00,99.29,99.31,99.21,99.23,599000000.0
2008-03-14 07:25:00,99.22,99.26,99.2,99.24,475500000.0
2008-03-14 07:26:00,99.24,99.25,99.22,99.23,318900000.0
2008-03-14 07:27:00,99.23,99.29,99.23,99.23,124400000.0
2008-03-14 07:28:00,99.25,99.32,99.22,99.29,400300000.0
2008-03-14 07:29:00,99.29,99.29,99.22,99.25,175500000.0
2008-03-14 07:30:00,99.25,99.27,99.24,99.24,92500000.0
2008-03-14 07:31:00,99.24,99.28,99.185,99.28,379400000.0
2008-03-14 07:32:00,99.28,99.34,99.28,99.32,172800000.0
2008-03-14 07:33:00,99.32,99.34,99.29,99.3,148100000.0
2008-03-14 07:34:00,99.3,99.325,99.27,99.3,462800000.0
2008-03-14 07:35:00,99.3,99.31,99.26,99.27,262100000.0
2008-03-14 07:36:00,99.27,99.31,99.255,99.305,408100000.0
2008-03-14 07:37:00,99.305,99.325,99.275,99.32,503700000.0
2008-03-14 07:38:00,99.32,99.32,99.29,99.29,110500000.0
2008-03-14 07:39:00,99.29,99.3,99.28,99.29,338400000.0
2008-03-14 07:40:00,99.29,99.345,99.285,99.345,555000000.0
2008-03-14 07:41:00,99.345,99.37,99.335,99.35,456000000.0
2008-03-14 07:42:00,99.35,99.41,99.34,99.39,283800000.0
2008-03-14 07:43:00,99.39,99.39,99.34,99.35,628000000.0
2008-03-14 07:44:00,99.35,99.42,99.35,99.415,594000000.0
2008-03-14 07:45:00,99.415,99.415,99.36,99.37,427300000.0
2008-03-14 07:46:00,99.37,99.41,99.37,99.4,290100000.0
2008-03-14 07:47:00,99.4,99.41,99.39,99.39,325000000.0
2008-03-14 07:48:00,99.39,99.4,99.385,99.4,418300000.0
2008-03-14 07:49:00,99.395,99.4,99.385,99.39,854400000.0
2008-03-14 07:50:00,99.39,99.405,99.38,99.4,653600000.0
2008-03-14 07:51:00,99.4,99.405,99.36,99.39,716800000.0
2008-03-14 07:52:00,99.39,99.415,99.385,99.41,849800000.0
2008-03-14 07:53:00,99.41,99.43,99.39,99.41,1075400000.0
2008-03-14 07:54:00,99.41,99.41,99.385,99.39,805600000.0
2008-03-14 07:55:00,99.39,99.4,99.38,99.4,1024000000.0
2008-03-14 07:56:00,99.4,99.41,99.39,99.395,668800000.0
2008-03-14 07:57:00,99.395,99.41,99.38,99.38,806400000.0
2008-03-14 07:58:00,99.385,99.4,99.38,99.39,968000000.0
2008-03-14 07:59:00,99.39,99.395,99.365,99.395,699200000.0
2008-03-14 08:00:00,99.395,99.395,99.36,99.39,727200000.0
2008-03-14 08:01:00,99.39,99.39,99.365,99.38,438400000.0
2008-03-14 08:02:00,99.38,99.4,99.375,99.39,687600000.0
2008-03-14 08:03:00,99.39,99.42,99.38,99.38,404300000.0
2008-03-14 08:04:00,99.38,99.4,99.365,99.38,667600000.0
2008-03-14 08:05:00,99.38,99.45,99.38,99.44,291300000.0
2008-03-14 08:06:00,99.44,99.47,99.385,99.46,474000000.0
2008-03-14 08:07:00,99.465,99.47,99.415,99.46,419000000.0
2008-03-14 08:08:00,99.46,99.46,99.425,99.43,556000000.0
2008-03-14 08:09:00,99.43,99.45,99.425,99.435,686100000.0
2008-03-14 08:10:00,99.43,99.45,99.4,99.42,716100000.0
2008-03-14 08:11:00,99.42,99.44,99.41,99.44,202200000.0
2008-03-14 08:12:00,99.44,99.48,99.42,99.44,139100000.0
2008-03-14 08:13:00,99.44,99.48,99.44,99.45,134800000.0
2008-03-14 08:14:00,99.45,99.45,99.43,99.43,64200000.0
2008-03-14 08:15:00,99.43,99.44,99.41,99.41,64200000.0
2008-03-14 08:16:00,99.41,99.44,99.41,99.44,67200000.0
2008-03-14 08:17:00,99.44,99.44,99.395,99.44,270600000.0
2008-03-14 08:18:00,99.44,99.44,99.39,99.4,73200000.0
2008-03-14 08:19:00,99.4,99.43,99.4,99.43,72000000.0
2008-03-14 08:20:00,99.43,99.45,99.4,99.42,66500000.0
2008-03-14 08:21:00,99.42,99.45,99.42,99.43,302500000.0
2008-03-14 08:22:00,99.43,99.47,99.41,99.41,294900000.0
2008-03-14 08:23:00,99.41,99.42,99.395,99.4,527200000.0
2008-03-14 08:24:00,99.4,99.41,99.38,99.395,497900000.0
2008-03-14 08:25:00,99.39,99.41,99.365,99.38,283100000.0
2008-03-14 08:26:00,99.38,99.395,99.375,99.38,351400000.0
2008-03-14 08:27:00,99.38,99.385,99.375,99.38,224600000.0
2008-03-14 08:28:00,99.38,99.41,99.36,99.41,522200000.0
2008-03-14 08:29:00,99.41,99.41,99.4,99.4,145800000.0
2008-03-14 08:30:00,99.4,99.44,99.4,99.435,598900000.0
2008-03-14 08:31:00,99.435,99.46,99.405,99.41,684500000.0
2008-03-14 08:32:00,99.41,99.415,99.38,99.4,550800000.0
2008-03-14 08:33:00,99.4,99.43,99.4,99.42,245500000.0
2008-03-14 08:34:00,99.42,99.44,99.42,99.43,126000000.0
2008-03-14 08:35:00,99.43,99.44,99.42,99.43,171000000.0
2008-03-14 08:36:00,99.43,99.43,99.43,99.43,239500000.0
2008-03-14 08:37:00,99.43,99.43,99.37,99.38,101400000.0
2008-03-14 08:38:00,99.38,99.4,99.38,99.4,237400000.0
2008-03-14 08:39:00,99.4,99.43,99.4,99.41,198100000.0
2008-03-14 08:40:00,99.405,99.405,99.32,99.33,309700000.0
2008-03-14 08:41:00,99.33,99.37,99.33,99.355,672100000.0
2008-03-14 08:42:00,99.355,99.38,99.35,99.38,133200000.0
2008-03-14 08:43:00,99.38,99.38,99.34,99.35,172400000.0
2008-03-14 08:44:00,99.36,99.37,99.36,99.37,75600000.0
2008-03-14 08:45:00,99.37,99.4,99.37,99.38,84200000.0
2008-03-14 08:46:00,99.38,99.395,99.37,99.395,81300000.0
2008-03-14 08:47:00,99.395,99.4,99.38,99.38,86300000.0
2008-03-14 08:48:00,99.38,99.42,99.38,99.385,173500000.0
2008-03-14 08:49:00,99.385,99.39,99.375,99.39,84500000.0
2008-03-14 08:50:00,99.39,99.42,99.375,99.4,157300000.0
2008-03-14 08:51:00,99.4,99.41,99.38,99.38,146700000.0
2008-03-14 08:52:00,99.38,99.41,99.38,99.41,101500000.0
2008-03-14 08:53:00,99.41,99.425,99.41,99.42,476700000.0
2008-03-14 08:54:00,99.42,99.44,99.41,99.44,593300000.0
2008-03-14 08:55:00,99.45,99.495,99.445,99.47,102400000.0
2008-03-14 08:56:00,99.47,99.475,99.44,99.47,274100000.0
2008-03-14 08:57:00,99.47,99.47,99.455,99.455,238700000.0
2008-03-14 08:58:00,99.455,99.51,99.455,99.46,106500000.0
2008-03-14 08:59:00,99.46,99.47,99.44,99.455,397100000.0
2008-03-14 09:00:00,99.455,99.52,99.455,99.51,207600000.0
2008-03-14 09:01:00,99.51,99.51,99.47,99.47,237700000.0
2008-03-14 09:02:00,99.47,99.47,99.42,99.445,575500000.0
2008-03-14 09:03:00,99.45,99.45,99.43,99.44,284200000.0
2008-03-14 09:04:00,99.44,99.47,99.44,99.47,148500000.0
2008-03-14 09:05:00,99.47,99.505,99.46,99.49,589400000.0
2008-03-14 09:06:00,99.49,99.495,99.475,99.48,461800000.0
2008-03-14 09:07:00,99.48,99.525,99.46,99.47,378500000.0
2008-03-14 09:08:00,99.47,99.495,99.46,99.47,244400000.0
2008-03-14 09:09:00,99.48,99.49,99.435,99.49,194400000.0
2008-03-14 09:10:00,99.49,99.515,99.47,99.515,133100000.0
2008-03-14 09:11:00,99.515,99.55,99.51,99.54,104800000.0
2008-03-14 09:12:00,99.54,99.55,99.52,99.53,81200000.0
2008-03-14 09:13:00,99.53,99.555,99.515,99.55,274300000.0
2008-03-14 09:14:00,99.55,99.615,99.55,99.59,142700000.0
2008-03-14 09:15:00,99.595,99.7,99.595,99.7,348300000.0
2008-03-14 09:16:00,99.695,99.725,99.635,99.67,320500000.0
2008-03-14 09:17:00,99.67,99.705,99.635,99.665,375000000.0
2008-03-14 09:18:00,99.66,99.665,99.6,99.605,580300000.0
2008-03-14 09:19:00,99.605,99.655,99.595,99.62,569100000.0
2008-03-14 09:20:00,99.62,99.65,99.595,99.64,373300000.0
2008-03-14 09:21:00,99.64,99.655,99.575,99.58,216000000.0
2008-03-14 09:22:00,99.58,99.585,99.55,99.555,341800000.0
2008-03-14 09:23:00,99.555,99.555,99.535,99.555,391300000.0
2008-03-14 09:24:00,99.555,99.555,99.51,99.52,202300000.0
2008-03-14 09:25:00,99.52,99.54,99.52,99.535,453200000.0
2008-03-14 09:26:00,99.54,99.54,99.5,99.525,428600000.0
2008-03-14 09:27:00,99.525,99.545,99.48,99.515,384400000.0
2008-03-14 09:28:00,99.515,99.54,99.515,99.54,200300000.0
2008-03-14 09:29:00,99.535,99.54,99.495,99.52,258600000.0
2008-03-14 09:30:00,99.53,99.555,99.51,99.52,105900000.0
2008-03-14 09:31:00,99.52,99.535,99.515,99.515,82400000.0
2008-03-14 09:32:00,99.515,99.52,99.49,99.5,429300000.0
2008-03-14 09:33:00,99.5,99.52,99.49,99.52,194600000.0
2008-03-14 09:34:00,99.52,99.52,99.48,99.48,109200000.0
2008-03-14 09:35:00,99.48,99.58,99.475,99.58,143000000.0
2008-03-14 09:36:00,99.58,99.63,99.565,99.58,156600000.0
2008-03-14 09:37:00,99.58,99.58,99.515,99.54,132700000.0
2008-03-14 09:38:00,99.54,99.58,99.54,99.56,120700000.0
2008-03-14 09:39:00,99.56,99.58,99.56,99.565,94000000.0
2008-03-14 09:40:00,99.56,99.57,99.54,99.56,311800000.0
2008-03-14 09:41:00,99.56,99.57,99.54,99.57,100200000.0
2008-03-14 09:42:00,99.57,99.57,99.485,99.49,279000000.0
2008-03-14 09:43:00,99.49,99.49,99.42,99.47,174400000.0
2008-03-14 09:44:00,99.47,99.485,99.455,99.46,85500000.0
2008-03-14 09:45:00,99.44,99.445,99.405,99.43,181700000.0
2008-03-14 09:46:00,99.43,99.445,99.415,99.43,79800000.0
2008-03-14 09:47:00,99.43,99.445,99.42,99.44,161900000.0
2008-03-14 09:48:00,99.44,99.455,99.41,99.445,121100000.0
2008-03-14 09:49:00,99.445,99.445,99.385,99.41,97400000.0
2008-03-14 09:50:00,99.41,99.44,99.39,99.43,258800000.0
2008-03-14 09:51:00,99.43,99.46,99.43,99.445,360300000.0
2008-03-14 09:52:00,99.445,99.48,99.44,99.46,271900000.0
2008-03-14 09:53:00,99.46,99.485,99.44,99.445,215200000.0
2008-03-14 09:54:00,99.445,99.48,99.435,99.45,474400000.0
2008-03-14 09:55:00,99.45,99.47,99.45,99.47,121600000.0
2008-03-14 09:56:00,99.47,99.48,99.42,99.43,211900000.0
2008-03-14 09:57:00,99.435,99.515,99.43,99.515,308300000.0
2008-03-14 09:58:00,99.505,99.51,99.445,99.46,207700000.0
2008-03-14 09:59:00,99.46,99.465,99.365,99.375,425400000.0
2008-03-14 10:00:00,99.375,99.395,99.34,99.365,604700000.0
2008-03-14 10:01:00,99.365,99.415,99.355,99.385,443600000.0
2008-03-14 10:02:00,99.385,99.42,99.375,99.415,393900000.0
2008-03-14 10:03:00,99.415,99.425,99.405,99.425,305800000.0
2008-03-14 10:04:00,99.425,99.43,99.405,99.415,441000000.0
2008-03-14 10:05:00,99.415,99.5,99.405,99.49,420700000.0
2008-03-14 10:06:00,99.49,99.495,99.45,99.455,672000000.0
2008-03-14 10:07:00,99.455,99.48,99.455,99.475,477600000.0
2008-03-14 10:08:00,99.475,99.48,99.44,99.455,456600000.0
2008-03-14 10:09:00,99.455,99.46,99.435,99.445,167300000.0
2008-03-14 10:10:00,99.445,99.455,99.425,99.445,434299999.0
2008-03-14 10:11:00,99.445,99.465,99.425,99.465,398600000.0
2008-03-14 10:12:00,99.465,99.495,99.455,99.46,544200000.0
2008-03-14 10:13:00,99.46,99.47,99.455,99.455,360300000.0
2008-03-14 10:14:00,99.455,99.46,99.44,99.46,839800000.0
2008-03-14 10:15:00,99.46,99.46,99.44,99.44,484400000.0
2008-03-14 10:16:00,99.435,99.45,99.41,99.45,322900000.0
2008-03-14 10:17:00,99.45,99.46,99.44,99.46,79400000.0
2008-03-14 10:18:00,99.46,99.46,99.39,99.42,130100000.0
2008-03-14 10:19:00,99.42,99.45,99.395,99.405,125600000.0
2008-03-14 10:20:00,99.4,99.42,99.385,99.39,147900000.0
2008-03-14 10:21:00,99.39,99.44,99.37,99.43,126600000.0
2008-03-14 10:22:00,99.43,99.44,99.41,99.42,198800000.0
2008-03-14 10:23:00,99.42,99.43,99.41,99.43,135600000.0
2008-03-14 10:24:00,99.43,99.43,99.38,99.4,91000000.0
2008-03-14 10:25:00,99.4,99.44,99.39,99.44,146200000.0
2008-03-14 10:26:00,99.44,99.45,99.42,99.42,82300000.0
2008-03-14 10:27:00,99.42,99.46,99.42,99.44,182000000.0
2008-03-14 10:28:00,99.44,99.45,99.43,99.45,246500000.0
2008-03-14 10:29:00,99.45,99.45,99.39,99.4,77600000.0
2008-03-14 10:30:00,99.4,99.42,99.39,99.41,126900000.0
2008-03-14 10:31:00,99.41,99.42,99.39,99.41,105600000.0
2008-03-14 10:32:00,99.41,99.42,99.41,99.41,341200000.0
2008-03-14 10:33:00,99.41,99.42,99.375,99.4,116600000.0
2008-03-14 10:34:00,99.4,99.4,99.37,99.38,167200000.0
2008-03-14 10:35:00,99.38,99.38,99.35,99.37,274100000.0
2008-03-14 10:36:00,99.37,99.38,99.355,99.38,360100000.0
2008-03-14 10:37:00,99.38,99.4,99.38,99.39,120500000.0
2008-03-14 10:38:00,99.39,99.41,99.39,99.4,145200000.0
2008-03-14 10:39:00,99.4,99.45,99.4,99.45,308700000.0
2008-03-14 10:40:00,99.45,99.45,99.42,99.45,131800000.0
2008-03-14 10:41:00,99.45,99.53,99.445,99.49,113700000.0
2008-03-14 10:42:00,99.49,99.53,99.49,99.52,122700000.0
2008-03-14 10:43:00,99.52,99.52,99.495,99.51,180600000.0
2008-03-14 10:44:00,99.51,99.51,99.46,99.49,99600000.0
2008-03-14 10:45:00,99.49,99.49,99.42,99.46,242500000.0
2008-03-14 10:46:00,99.46,99.47,99.43,99.45,174000000.0
2008-03-14 10:47:00,99.45,99.48,99.445,99.445,180800000.0
2008-03-14 10:48:00,99.445,99.47,99.445,99.465,330000000.0
2008-03-14 10:49:00,99.465,99.5,99.45,99.465,194700000.0
2008-03-14 10:50:00,99.465,99.535,99.465,99.515,465700000.0
2008-03-14 10:51:00,99.51,99.54,99.5,99.52,369100000.0
2008-03-14 10:52:00,99.52,99.54,99.52,99.52,370100000.0
2008-03-14 10:53:00,99.52,99.59,99.52,99.575,243800000.0
2008-03-14 10:54:00,99.57,99.57,99.53,99.54,201100000.0
2008-03-14 10:55:00,99.54,99.55,99.5,99.51,106500000.0
2008-03-14 10:56:00,99.51,99.57,99.51,99.57,93200000.0
2008-03-14 10:57:00,99.57,99.6,99.545,99.6,163500000.0
2008-03-14 10:58:00,99.6,99.6,99.57,99.57,255000000.0
2008-03-14 10:59:00,99.57,99.58,99.54,99.55,377900000.0
2008-03-14 11:00:00,99.54,99.54,99.52,99.52,147300000.0
2008-03-14 11:01:00,99.52,99.55,99.52,99.545,163100000.0
2008-03-14 11:02:00,99.545,99.565,99.545,99.555,541000000.0
2008-03-14 11:03:00,99.555,99.57,99.55,99.57,299900000.0
2008-03-14 11:04:00,99.57,99.57,99.53,99.53,234300000.0
2008-03-14 11:05:00,99.53,99.555,99.53,99.55,283100000.0
2008-03-14 11:06:00,99.55,99.58,99.535,99.56,236700000.0
2008-03-14 11:07:00,99.56,99.595,99.56,99.57,353700000.0
2008-03-14 11:08:00,99.57,99.58,99.555,99.565,351800000.0
2008-03-14 11:09:00,99.57,99.58,99.55,99.58,309000000.0
2008-03-14 11:10:00,99.58,99.58,99.55,99.57,159200000.0
2008-03-14 11:11:00,99.57,99.57,99.545,99.55,263000000.0
2008-03-14 11:12:00,99.55,99.56,99.525,99.55,237100000.0
2008-03-14 11:13:00,99.55,99.55,99.51,99.53,535400000.0
2008-03-14 11:14:00,99.53,99.555,99.505,99.55,564400000.0
2008-03-14 11:15:00,99.55,99.605,99.54,99.605,553100000.0
2008-03-14 11:16:00,99.605,99.625,99.59,99.6,417000000.0
2008-03-14 11:17:00,99.6,99.61,99.56,99.57,280600000.0
2008-03-14 11:18:00,99.57,99.57,99.54,99.54,321500000.0
2008-03-14 11:19:00,99.54,99.54,99.515,99.535,409100000.0
2008-03-14 11:20:00,99.535,99.54,99.5,99.51,388400000.0
2008-03-14 11:21:00,99.51,99.53,99.51,99.52,270400000.0
2008-03-14 11:22:00,99.52,99.525,99.46,99.49,207100000.0
2008-03-14 11:23:00,99.495,99.53,99.49,99.52,144300000.0
2008-03-14 11:24:00,99.52,99.52,99.485,99.5,123400000.0
2008-03-14 11:25:00,99.5,99.545,99.49,99.525,226300000.0
2008-03-14 11:26:00,99.525,99.545,99.51,99.54,195000000.0
2008-03-14 11:27:00,99.54,99.58,99.535,99.565,85000000.0
2008-03-14 11:28:00,99.565,99.59,99.54,99.56,191100000.0
2008-03-14 11:29:00,99.56,99.59,99.555,99.59,187700000.0
2008-03-14 11:30:00,99.59,99.6,99.58,99.58,118700000.0
2008-03-14 11:31:00,99.58,99.59,99.57,99.57,112800000.0
2008-03-14 11:32:00,99.57,99.61,99.57,99.585,394500000.0
2008-03-14 11:33:00,99.585,99.59,99.55,99.59,412700000.0
2008-03-14 11:34:00,99.59,99.59,99.57,99.58,357300000.0
2008-03-14 11:35:00,99.58,99.585,99.56,99.57,247200000.0
2008-03-14 11:36:00,99.57,99.595,99.545,99.59,120500000.0
2008-03-14 11:37:00,99.59,99.59,99.56,99.57,188100000.0
2008-03-14 11:38:00,99.57,99.59,99.57,99.57,267100000.0
2008-03-14 11:39:00,99.57,99.59,99.545,99.57,375200000.0
2008-03-14 11:40:00,99.57,99.57,99.53,99.54,338300000.0
2008-03-14 11:41:00,99.535,99.56,99.53,99.555,372000000.0
2008-03-14 11:42:00,99.56,99.59,99.56,99.565,189800000.0
2008-03-14 11:43:00,99.565,99.58,99.55,99.56,121800000.0
2008-03-14 11:44:00,99.56,99.565,99.52,99.52,148400000.0
2008-03-14 11:45:00,99.52,99.56,99.505,99.53,165000000.0
2008-03-14 11:46:00,99.53,99.53,99.49,99.52,134300000.0
2008-03-14 11:47:00,99.52,99.53,99.51,99.53,194000000.0
2008-03-14 11:48:00,99.53,99.54,99.505,99.525,558900000.0
2008-03-14 11:49:00,99.525,99.53,99.51,99.52,213600000.0
2008-03-14 11:50:00,99.52,99.52,99.475,99.485,424200000.0
2008-03-14 11:51:00,99.485,99.49,99.47,99.48,169700000.0
2008-03-14 11:52:00,99.48,99.51,99.48,99.49,153100000.0
2008-03-14 11:53:00,99.49,99.49,99.44,99.46,262300000.0
2008-03-14 11:54:00,99.46,99.48,99.43,99.43,198500000.0
2008-03-14 11:55:00,99.43,99.45,99.42,99.44,179000000.0
2008-03-14 11:56:00,99.44,99.46,99.44,99.44,98900000.0
2008-03-14 11:57:00,99.44,99.47,99.44,99.46,79300000.0
2008-03-14 11:58:00,99.46,99.49,99.46,99.49,171100000.0
2008-03-14 11:59:00,99.49,99.49,99.46,99.46,341200000.0
2008-03-14 12:00:00,99.46,99.51,99.45,99.48,300200000.0
2008-03-14 12:01:00,99.48,99.48,99.42,99.47,151700000.0
2008-03-14 12:02:00,99.47,99.48,99.45,99.47,99700000.0
2008-03-14 12:03:00,99.47,99.5,99.42,99.5,328200000.0
2008-03-14 12:04:00,99.5,99.52,99.46,99.48,108500000.0
2008-03-14 12:05:00,99.48,99.49,99.46,99.465,128800000.0
2008-03-14 12:06:00,99.465,99.48,99.45,99.46,116100000.0
2008-03-14 12:07:00,99.46,99.46,99.42,99.46,126700000.0
2008-03-14 12:08:00,99.46,99.5,99.45,99.485,83900000.0
2008-03-14 12:09:00,99.485,99.51,99.47,99.51,202600000.0
2008-03-14 12:10:00,99.51,99.51,99.48,99.5,67800000.0
2008-03-14 12:11:00,99.5,99.52,99.48,99.51,84500000.0
2008-03-14 12:12:00,99.51,99.58,99.5,99.55,193000000.0
2008-03-14 12:13:00,99.55,99.56,99.5,99.56,322800000.0
2008-03-14 12:14:00,99.56,99.62,99.55,99.61,103800000.0
2008-03-14 12:15:00,99.61,99.65,99.58,99.62,146000000.0
2008-03-14 12:16:00,99.615,99.65,99.61,99.64,228000000.0
2008-03-14 12:17:00,99.64,99.65,99.63,99.63,77600000.0
2008-03-14 12:18:00,99.63,99.635,99.61,99.63,83900000.0
2008-03-14 12:19:00,99.63,99.635,99.58,99.58,309700000.0
2008-03-14 12:20:00,99.58,99.59,99.54,99.55,407600000.0
2008-03-14 12:21:00,99.55,99.62,99.52,99.59,91700000.0
2008-03-14 12:22:00,99.59,99.6,99.525,99.56,274700000.0
2008-03-14 12:23:00,99.56,99.59,99.51,99.51,335000000.0
2008-03-14 12:24:00,99.51,99.53,99.49,99.52,266100000.0
2008-03-14 12:25:00,99.52,99.53,99.49,99.53,125700000.0
2008-03-14 12:26:00,99.53,99.54,99.51,99.51,69900000.0
2008-03-14 12:27:00,99.51,99.56,99.5,99.56,80000000.0
2008-03-14 12:28:00,99.56,99.57,99.53,99.55,82600000.0
2008-03-14 12:29:00,99.55,99.56,99.53,99.53,66500000.0
2008-03-14 12:30:00,99.53,99.55,99.52,99.53,190900000.0
2008-03-14 12:31:00,99.53,99.55,99.53,99.54,69100000.0
2008-03-14 12:32:00,99.54,99.59,99.54,99.58,124500000.0
2008-03-14 12:33:00,99.58,99.59,99.54,99.56,274500000.0
2008-03-14 12:34:00,99.56,99.585,99.53,99.56,228100000.0
2008-03-14 12:35:00,99.56,99.59,99.53,99.57,119800000.0
2008-03-14 12:36:00,99.57,99.57,99.56,99.57,64700000.0
2008-03-14 12:37:00,99.57,99.57,99.55,99.56,66100000.0
2008-03-14 12:38:00,99.56,99.58,99.55,99.58,87400000.0
2008-03-14 12:39:00,99.58,99.61,99.57,99.58,223400000.0
2008-03-14 12:40:00,99.58,99.62,99.56,99.585,261600000.0
2008-03-14 12:41:00,99.585,99.59,99.57,99.575,507600000.0
2008-03-14 12:42:00,99.57,99.61,99.56,99.6,169300000.0
2008-03-14 12:43:00,99.6,99.6,99.54,99.55,182400000.0
2008-03-14 12:44:00,99.55,99.61,99.55,99.59,89000000.0
2008-03-14 12:45:00,99.6,99.64,99.6,99.63,81200000.0
2008-03-14 12:46:00,99.63,99.65,99.61,99.64,75400000.0
2008-03-14 12:47:00,99.64,99.65,99.615,99.64,306000000.0
2008-03-14 12:48:00,99.64,99.65,99.63,99.64,118500000.0
2008-03-14 12:49:00,99.64,99.64,99.6,99.6,144400000.0
2008-03-14 12:50:00,99.6,99.66,99.6,99.65,439300000.0
2008-03-14 12:51:00,99.65,99.66,99.63,99.63,75300000.0
2008-03-14 12:52:00,99.63,99.64,99.62,99.62,65100000.0
2008-03-14 12:53:00,99.62,99.62,99.61,99.61,64600000.0
2008-03-14 12:54:00,99.61,99.64,99.6,99.62,80100000.0
2008-03-14 12:55:00,99.62,99.62,99.59,99.6,62500000.0
2008-03-14 12:56:00,99.6,99.64,99.59,99.61,82400000.0
2008-03-14 12:57:00,99.61,99.61,99.595,99.6,65300000.0
2008-03-14 12:58:00,99.6,99.61,99.585,99.6,70400000.0
2008-03-14 12:59:00,99.6,99.6,99.57,99.57,79400000.0
2008-03-14 13:00:00,99.57,99.62,99.57,99.6,90300000.0
2008-03-14 13:01:00,99.6,99.62,99.58,99.6,79200000.0
2008-03-14 13:02:00,99.6,99.61,99.57,99.6,114600000.0
2008-03-14 13:03:00,99.6,99.6,99.55,99.58,137700000.0
2008-03-14 13:04:00,99.58,99.59,99.57,99.59,64800000.0
2008-03-14 13:05:00,99.59,99.61,99.59,99.61,66200000.0
2008-03-14 13:06:00,99.61,99.62,99.59,99.61,70500000.0
2008-03-14 13:07:00,99.61,99.61,99.58,99.58,78100000.0
2008-03-14 13:08:00,99.58,99.61,99.58,99.58,135300000.0
2008-03-14 13:09:00,99.58,99.58,99.53,99.57,74300000.0
2008-03-14 13:10:00,99.57,99.58,99.56,99.57,72100000.0
2008-03-14 13:11:00,99.57,99.58,99.56,99.57,156400000.0
2008-03-14 13:12:00,99.57,99.58,99.56,99.56,124600000.0
2008-03-14 13:13:00,99.56,99.62,99.55,99.6,178500000.0
2008-03-14 13:14:00,99.6,99.63,99.6,99.62,82000000.0
2008-03-14 13:15:00,99.62,99.64,99.6,99.6,127000000.0
2008-03-14 13:16:00,99.6,99.62,99.575,99.58,143000000.0
2008-03-14 13:17:00,99.58,99.6,99.57,99.58,259200000.0
2008-03-14 13:18:00,99.58,99.61,99.56,99.61,177200000.0
2008-03-14 13:19:00,99.61,99.64,99.6,99.63,152200000.0
2008-03-14 13:20:00,99.63,99.65,99.59,99.62,77800000.0
2008-03-14 13:21:00,99.62,99.63,99.58,99.62,91600000.0
2008-03-14 13:22:00,99.63,99.64,99.56,99.56,83800000.0
2008-03-14 13:23:00,99.56,99.61,99.56,99.6,69100000.0
2008-03-14 13:24:00,99.6,99.6,99.55,99.555,132900000.0
2008-03-14 13:25:00,99.56,99.58,99.535,99.55,185700000.0
2008-03-14 13:26:00,99.55,99.6,99.54,99.6,334400000.0
2008-03-14 13:27:00,99.6,99.625,99.58,99.61,90900000.0
2008-03-14 13:28:00,99.61,99.62,99.58,99.585,191400000.0
2008-03-14 13:29:00,99.6,99.63,99.58,99.6,91900000.0
2008-03-14 13:30:00,99.6,99.62,99.59,99.61,228300000.0
2008-03-14 13:31:00,99.61,99.62,99.59,99.61,191700000.0
2008-03-14 13:32:00,99.61,99.64,99.58,99.61,219200000.0
2008-03-14 13:33:00,99.61,99.63,99.6,99.62,115200000.0
2008-03-14 13:34:00,99.62,99.69,99.605,99.69,89200000.0
2008-03-14 13:35:00,99.69,99.71,99.66,99.66,118200000.0
2008-03-14 13:36:00,99.66,99.7,99.66,99.67,179400000.0
2008-03-14 13:37:00,99.67,99.72,99.66,99.72,154700000.0
2008-03-14 13:38:00,99.72,99.74,99.7,99.71,134000000.0
2008-03-14 13:39:00,99.71,99.72,99.7,99.71,75500000.0
2008-03-14 13:40:00,99.71,99.71,99.675,99.68,497000000.0
2008-03-14 13:41:00,99.68,99.75,99.67,99.75,201300000.0
2008-03-14 13:42:00,99.75,99.76,99.7,99.73,177000000.0
2008-03-14 13:43:00,99.73,99.74,99.69,99.72,91200000.0
2008-03-14 13:44:00,99.72,99.72,99.67,99.69,175500000.0
2008-03-14 13:45:00,99.69,99.72,99.66,99.68,129800000.0
2008-03-14 13:46:00,99.68,99.72,99.67,99.71,307700000.0
2008-03-14 13:47:00,99.71,99.71,99.645,99.65,321300000.0
2008-03-14 13:48:00,99.645,99.73,99.63,99.73,162100000.0
2008-03-14 13:49:00,99.73,99.76,99.68,99.68,143700000.0
2008-03-14 13:50:00,99.67,99.71,99.66,99.7,163500000.0
2008-03-14 13:51:00,99.7,99.71,99.66,99.69,155900000.0
2008-03-14 13:52:00,99.69,99.7,99.69,99.7,62300000.0
2008-03-14 13:53:00,99.7,99.7,99.65,99.65,79100000.0
2008-03-14 13:54:00,99.65,99.67,99.63,99.67,68700000.0
2008-03-14 13:55:00,99.67,99.69,99.66,99.68,83500000.0
2008-03-14 13:56:00,99.68,99.74,99.67,99.71,71600000.0
2008-03-14 13:57:00,99.71,99.72,99.7,99.705,130800000.0
2008-03-14 13:58:00,99.705,99.74,99.675,99.69,209800000.0
2008-03-14 13:59:00,99.69,99.69,99.65,99.65,318100000.0
2008-03-14 14:00:00,99.65,99.69,99.64,99.67,139500000.0
2008-03-14 14:01:00,99.67,99.69,99.65,99.68,104300000.0
2008-03-14 14:02:00,99.68,99.68,99.67,99.68,285100000.0
2008-03-14 14:03:00,99.68,99.68,99.615,99.66,231700000.0
2008-03-14 14:04:00,99.66,99.69,99.66,99.69,236300000.0
2008-03-14 14:05:00,99.69,99.69,99.66,99.67,278000000.0
2008-03-14 14:06:00,99.67,99.69,99.66,99.675,233500000.0
2008-03-14 14:07:00,99.67,99.705,99.66,99.7,170600000.0
2008-03-14 14:08:00,99.7,99.74,99.7,99.74,77200000.0
2008-03-14 14:09:00,99.72,99.725,99.69,99.7,100200000.0
2008-03-14 14:10:00,99.7,99.73,99.69,99.72,89100000.0
2008-03-14 14:11:00,99.72,99.74,99.71,99.73,68800000.0
2008-03-14 14:12:00,99.73,99.73,99.69,99.69,75000000.0
2008-03-14 14:13:00,99.69,99.72,99.69,99.72,125700000.0
2008-03-14 14:14:00,99.72,99.79,99.705,99.77,241900000.0
2008-03-14 14:15:00,99.77,99.77,99.705,99.73,409000000.0
2008-03-14 14:16:00,99.73,99.78,99.73,99.74,170500000.0
2008-03-14 14:17:00,99.74,99.75,99.73,99.73,92700000.0
2008-03-14 14:18:00,99.73,99.74,99.66,99.71,288000000.0
2008-03-14 14:19:00,99.71,99.75,99.68,99.72,214400000.0
2008-03-14 14:20:00,99.72,99.74,99.685,99.72,260900000.0
2008-03-14 14:21:00,99.72,99.76,99.685,99.7,183300000.0
2008-03-14 14:22:00,99.7,99.72,99.675,99.69,158700000.0
2008-03-14 14:23:00,99.69,99.72,99.675,99.68,142000000.0
2008-03-14 14:24:00,99.68,99.7,99.66,99.67,114200000.0
2008-03-14 14:25:00,99.67,99.67,99.63,99.63,116800000.0
2008-03-14 14:26:00,99.63,99.635,99.58,99.61,443600000.0
2008-03-14 14:27:00,99.61,99.62,99.59,99.615,138900000.0
2008-03-14 14:28:00,99.62,99.66,99.61,99.66,450200000.0
2008-03-14 14:29:00,99.66,99.66,99.555,99.555,593500000.0
2008-03-14 14:30:00,99.555,99.88,99.545,99.845,362700000.0
2008-03-14 14:31:00,99.82,99.97,99.82,99.91,561600000.0
2008-03-14 14:32:00,99.93,99.96,99.85,99.85,274300000.0
2008-03-14 14:33:00,99.85,99.85,99.675,99.7,408000000.0
2008-03-14 14:34:00,99.69,99.75,99.69,99.73,210100000.0
2008-03-14 14:35:00,99.73,99.76,99.69,99.74,294400000.0
2008-03-14 14:36:00,99.74,99.79,99.715,99.755,296200000.0
2008-03-14 14:37:00,99.74,99.775,99.7,99.77,722700000.0
2008-03-14 14:38:00,99.77,99.81,99.765,99.79,743200000.0
2008-03-14 14:39:00,99.79,99.875,99.79,99.83,327100000.0
2008-03-14 14:40:00,99.83,99.83,99.735,99.74,364800000.0
2008-03-14 14:41:00,99.745,99.75,99.68,99.715,443800000.0
2008-03-14 14:42:00,99.72,99.785,99.715,99.77,552800000.0
2008-03-14 14:43:00,99.77,99.8,99.73,99.735,835400000.0
2008-03-14 14:44:00,99.735,99.865,99.735,99.86,439200000.0
2008-03-14 14:45:00,99.875,99.875,99.785,99.81,481500000.0
2008-03-14 14:46:00,99.81,99.87,99.78,99.79,675800000.0
2008-03-14 14:47:00,99.785,99.8,99.725,99.76,372600000.0
2008-03-14 14:48:00,99.76,99.82,99.75,99.79,313400000.0
2008-03-14 14:49:00,99.78,99.8,99.73,99.74,497100000.0
2008-03-14 14:50:00,99.74,99.74,99.66,99.72,455600000.0
2008-03-14 14:51:00,99.72,99.74,99.69,99.7,367700000.0
2008-03-14 14:52:00,99.7,99.72,99.67,99.7,83200000.0
2008-03-14 14:53:00,99.7,99.73,99.66,99.67,121200000.0
2008-03-14 14:54:00,99.67,99.69,99.65,99.68,169200000.0
2008-03-14 14:55:00,99.68,99.7,99.655,99.675,493200000.0
2008-03-14 14:56:00,99.675,99.68,99.64,99.655,321600000.0
2008-03-14 14:57:00,99.65,99.71,99.645,99.69,545500000.0
2008-03-14 14:58:00,99.69,99.73,99.66,99.71,263700000.0
2008-03-14 14:59:00,99.71,99.735,99.68,99.725,439200000.0
2008-03-14 15:00:00,99.72,99.74,99.7,99.71,207600000.0
2008-03-14 15:01:00,99.71,99.75,99.71,99.745,308500000.0
2008-03-14 15:02:00,99.75,99.77,99.73,99.76,246200000.0
2008-03-14 15:03:00,99.76,99.77,99.74,99.75,267700000.0
2008-03-14 15:04:00,99.75,99.76,99.7,99.71,362300000.0
2008-03-14 15:05:00,99.71,99.74,99.7,99.7,239000000.0
2008-03-14 15:06:00,99.705,99.78,99.705,99.76,393100000.0
2008-03-14 15:07:00,99.76,99.76,99.73,99.75,131300000.0
2008-03-14 15:08:00,99.75,99.83,99.745,99.78,290400000.0
2008-03-14 15:09:00,99.78,99.81,99.735,99.745,240700000.0
2008-03-14 15:10:00,99.74,99.81,99.735,99.805,318400000.0
2008-03-14 15:11:00,99.805,99.83,99.795,99.8,208100000.0
2008-03-14 15:12:00,99.8,99.82,99.78,99.8,307100000.0
2008-03-14 15:13:00,99.8,99.935,99.8,99.84,297600000.0
2008-03-14 15:14:00,99.84,99.85,99.72,99.76,457300000.0
2008-03-14 15:15:00,99.76,99.85,99.75,99.82,476600000.0
2008-03-14 15:16:00,99.81,99.85,99.79,99.8,265900000.0
2008-03-14 15:17:00,99.8,99.82,99.71,99.73,186100000.0
2008-03-14 15:18:00,99.73,99.8,99.67,99.7,184200000.0
2008-03-14 15:19:00,99.7,99.75,99.68,99.72,125700000.0
2008-03-14 15:20:00,99.72,99.79,99.7,99.71,140400000.0
2008-03-14 15:21:00,99.71,99.72,99.65,99.66,90400000.0
2008-03-14 15:22:00,99.66,99.7,99.58,99.665,98900000.0
2008-03-14 15:23:00,99.665,99.67,99.62,99.62,183600000.0
2008-03-14 15:24:00,99.62,99.63,99.54,99.54,183300000.0
2008-03-14 15:25:00,99.55,99.56,99.505,99.55,361000000.0
2008-03-14 15:26:00,99.555,99.56,99.5,99.54,185700000.0
2008-03-14 15:27:00,99.54,99.555,99.475,99.475,238000000.0
2008-03-14 15:28:00,99.47,99.52,99.44,99.5,436700000.0
2008-03-14 15:29:00,99.5,99.54,99.455,99.52,366700000.0
2008-03-14 15:30:00,99.52,99.525,99.455,99.48,259400000.0
2008-03-14 15:31:00,99.48,99.49,99.32,99.49,223400000.0
2008-03-14 15:32:00,99.49,99.52,99.455,99.51,249800000.0
2008-03-14 15:33:00,99.5,99.54,99.445,99.47,356400000.0
2008-03-14 15:34:00,99.48,99.55,99.43,99.47,259300000.0
2008-03-14 15:35:00,99.47,99.5,99.425,99.44,368100000.0
2008-03-14 15:36:00,99.44,99.53,99.44,99.51,119800000.0
2008-03-14 15:37:00,99.51,99.56,99.475,99.49,287600000.0
2008-03-14 15:38:00,99.49,99.53,99.44,99.47,157800000.0
2008-03-14 15:39:00,99.46,99.5,99.44,99.47,203400000.0
2008-03-14 15:40:00,99.46,99.49,99.445,99.46,208100000.0
2008-03-14 15:41:00,99.46,99.51,99.45,99.45,144300000.0
2008-03-14 15:42:00,99.45,99.505,99.43,99.5,96900000.0
2008-03-14 15:43:00,99.5,99.54,99.46,99.5,264600000.0
2008-03-14 15:44:00,99.5,99.51,99.47,99.49,217000000.0
2008-03-14 15:45:00,99.49,99.51,99.44,99.44,127700000.0
2008-03-14 15:46:00,99.44,99.44,99.395,99.405,169400000.0
2008-03-14 15:47:00,99.405,99.465,99.395,99.425,160000000.0
2008-03-14 15:48:00,99.42,99.47,99.33,99.46,224900000.0
2008-03-14 15:49:00,99.46,99.51,99.41,99.49,268000000.0
2008-03-14 15:50:00,99.49,99.58,99.48,99.51,246600000.0
2008-03-14 15:51:00,99.51,99.55,99.49,99.525,215800000.0
2008-03-14 15:52:00,99.525,99.55,99.47,99.47,157100000.0
2008-03-14 15:53:00,99.47,99.53,99.39,99.395,204600000.0
2008-03-14 15:54:00,99.395,99.55,99.385,99.54,262000000.0
2008-03-14 15:55:00,99.54,99.58,99.47,99.475,276100000.0
2008-03-14 15:56:00,99.465,99.595,99.43,99.56,240500000.0
2008-03-14 15:57:00,99.55,99.56,99.47,99.48,227400000.0
2008-03-14 15:58:00,99.48,99.56,99.47,99.54,286300000.0
2008-03-14 15:59:00,99.54,99.68,99.54,99.645,175600000.0
2008-03-14 16:00:00,99.645,99.69,99.605,99.69,229900000.0
2008-03-14 16:01:00,99.68,99.71,99.61,99.64,265900000.0
2008-03-14 16:02:00,99.65,99.66,99.515,99.58,310000000.0
2008-03-14 16:03:00,99.58,99.6,99.54,99.59,167900000.0
2008-03-14 16:04:00,99.57,99.64,99.55,99.62,199300000.0
2008-03-14 16:05:00,99.635,99.8,99.63,99.685,280200000.0
2008-03-14 16:06:00,99.7,99.825,99.665,99.76,313400000.0
2008-03-14 16:07:00,99.77,99.77,99.65,99.67,196300000.0
2008-03-14 16:08:00,99.68,99.77,99.675,99.735,83100000.0
2008-03-14 16:09:00,99.735,99.81,99.66,99.81,120500000.0
2008-03-14 16:10:00,99.8,99.81,99.65,99.66,140200000.0
2008-03-14 16:11:00,99.66,99.685,99.61,99.655,85300000.0
2008-03-14 16:12:00,99.655,99.73,99.545,99.72,88700000.0
2008-03-14 16:13:00,99.72,99.825,99.7,99.82,107400000.0
2008-03-14 16:14:00,99.835,99.85,99.695,99.825,126900000.0
2008-03-14 16:15:00,99.815,99.91,99.815,99.86,81700000.0
2008-03-14 16:16:00,99.87,99.925,99.815,99.835,104800000.0
2008-03-14 16:17:00,99.84,99.86,99.71,99.77,101000000.0
2008-03-14 16:18:00,99.76,99.83,99.715,99.715,83900000.0
2008-03-14 16:19:00,99.715,99.77,99.7,99.73,161000000.0
2008-03-14 16:20:00,99.73,99.75,99.66,99.705,197600000.0
2008-03-14 16:21:00,99.705,99.75,99.66,99.725,296000000.0
2008-03-14 16:22:00,99.72,99.73,99.68,99.705,168600000.0
2008-03-14 16:23:00,99.71,99.81,99.7,99.75,211300000.0
2008-03-14 16:24:00,99.75,99.76,99.66,99.72,201300000.0
2008-03-14 16:25:00,99.72,99.73,99.63,99.65,215500000.0
2008-03-14 16:26:00,99.65,99.67,99.585,99.6,186200000.0
2008-03-14 16:27:00,99.6,99.665,99.555,99.595,154400000.0
2008-03-14 16:28:00,99.605,99.63,99.57,99.58,169000000.0
2008-03-14 16:29:00,99.58,99.62,99.56,99.58,296400000.0
2008-03-14 16:30:00,99.58,99.685,99.54,99.615,439500000.0
2008-03-14 16:31:00,99.615,99.68,99.61,99.62,143200000.0
2008-03-14 16:32:00,99.62,99.69,99.62,99.66,270100000.0
2008-03-14 16:33:00,99.65,99.67,99.57,99.67,203300000.0
2008-03-14 16:34:00,99.66,99.69,99.625,99.67,246700000.0
2008-03-14 16:35:00,99.66,99.69,99.64,99.68,94600000.0
2008-03-14 16:36:00,99.68,99.69,99.62,99.63,107800000.0
2008-03-14 16:37:00,99.63,99.68,99.62,99.65,118400000.0
2008-03-14 16:38:00,99.65,99.67,99.61,99.66,93100000.0
2008-03-14 16:39:00,99.66,99.67,99.62,99.64,173700000.0
2008-03-14 16:40:00,99.64,99.69,99.63,99.66,212300000.0
2008-03-14 16:41:00,99.66,99.74,99.66,99.74,215000000.0
2008-03-14 16:42:00,99.74,99.74,99.66,99.67,259200000.0
2008-03-14 16:43:00,99.68,99.71,99.62,99.71,219900000.0
2008-03-14 16:44:00,99.71,99.71,99.6,99.6,245500000.0
2008-03-14 16:45:00,99.6,99.69,99.59,99.65,214700000.0
2008-03-14 16:46:00,99.65,99.7,99.64,99.67,316100000.0
2008-03-14 16:47:00,99.67,99.7,99.66,99.7,168600000.0
2008-03-14 16:48:00,99.7,99.7,99.66,99.7,297900000.0
2008-03-14 16:49:00,99.7,99.74,99.675,99.69,416900000.0
2008-03-14 16:50:00,99.69,99.71,99.63,99.66,310300000.0
2008-03-14 16:51:00,99.66,99.72,99.65,99.7,253600000.0
2008-03-14 16:52:00,99.71,99.71,99.62,99.67,251500000.0
2008-03-14 16:53:00,99.65,99.71,99.65,99.67,168600000.0
2008-03-14 16:54:00,99.67,99.72,99.635,99.66,262100000.0
2008-03-14 16:55:00,99.66,99.68,99.65,99.66,248100000.0
2008-03-14 16:56:00,99.66,99.73,99.65,99.7,368800000.0
2008-03-14 16:57:00,99.7,99.71,99.66,99.67,225400000.0
2008-03-14 16:58:00,99.67,99.71,99.63,99.7,139200000.0
2008-03-14 16:59:00,99.7,99.7,99.605,99.625,238900000.0
2008-03-14 17:00:00,99.64,99.64,99.59,99.61,143800000.0
2008-03-14 17:01:00,99.61,99.64,99.58,99.585,193300000.0
2008-03-14 17:02:00,99.585,99.62,99.56,99.595,186000000.0
2008-03-14 17:03:00,99.585,99.62,99.57,99.6,197800000.0
2008-03-14 17:04:00,99.6,99.67,99.6,99.62,109100000.0
2008-03-14 17:05:00,99.62,99.69,99.59,99.68,165200000.0
2008-03-14 17:06:00,99.68,99.7,99.6,99.62,310200000.0
2008-03-14 17:07:00,99.62,99.7,99.62,99.68,151200000.0
2008-03-14 17:08:00,99.66,99.69,99.66,99.68,187700000.0
2008-03-14 17:09:00,99.68,99.69,99.64,99.655,180600000.0
2008-03-14 17:10:00,99.66,99.71,99.65,99.68,249400000.0
2008-03-14 17:11:00,99.68,99.7,99.62,99.65,199900000.0
2008-03-14 17:12:00,99.65,99.69,99.61,99.67,178700000.0
2008-03-14 17:13:00,99.66,99.72,99.66,99.7,147800000.0
2008-03-14 17:14:00,99.7,99.71,99.66,99.68,321000000.0
2008-03-14 17:15:00,99.68,99.78,99.68,99.76,170000000.0
2008-03-14 17:16:00,99.775,99.79,99.71,99.79,263600000.0
2008-03-14 17:17:00,99.8,99.85,99.77,99.8,128300000.0
2008-03-14 17:18:00,99.81,99.81,99.74,99.75,285300000.0
2008-03-14 17:19:00,99.75,99.77,99.71,99.745,472900000.0
2008-03-14 17:20:00,99.73,99.8,99.71,99.78,209600000.0
2008-03-14 17:21:00,99.78,99.79,99.71,99.78,480900000.0
2008-03-14 17:22:00,99.78,99.79,99.73,99.73,126600000.0
2008-03-14 17:23:00,99.73,99.82,99.73,99.78,152200000.0
2008-03-14 17:24:00,99.78,99.81,99.73,99.78,211100000.0
2008-03-14 17:25:00,99.78,99.8,99.73,99.75,176500000.0
2008-03-14 17:26:00,99.76,99.8,99.75,99.76,173500000.0
2008-03-14 17:27:00,99.76,99.78,99.72,99.75,162900000.0
2008-03-14 17:28:00,99.75,99.79,99.73,99.75,152200000.0
2008-03-14 17:29:00,99.74,99.79,99.72,99.77,115200000.0
2008-03-14 17:30:00,99.75,99.76,99.71,99.72,76400000.0
2008-03-14 17:31:00,99.72,99.79,99.72,99.79,79700000.0
2008-03-14 17:32:00,99.79,99.79,99.73,99.75,106100000.0
2008-03-14 17:33:00,99.75,99.79,99.73,99.79,99700000.0
2008-03-14 17:34:00,99.79,99.82,99.74,99.78,124200000.0
2008-03-14 17:35:00,99.78,99.83,99.73,99.74,80900000.0
2008-03-14 17:36:00,99.74,99.79,99.74,99.74,69300000.0
2008-03-14 17:37:00,99.74,99.76,99.72,99.75,103100000.0
2008-03-14 17:38:00,99.75,99.77,99.71,99.72,158000000.0
2008-03-14 17:39:00,99.73,99.74,99.69,99.69,129300000.0
2008-03-14 17:40:00,99.69,99.71,99.65,99.66,179700000.0
2008-03-14 17:41:00,99.66,99.68,99.62,99.64,122800000.0
2008-03-14 17:42:00,99.64,99.675,99.62,99.64,193000000.0
2008-03-14 17:43:00,99.63,99.69,99.63,99.68,133900000.0
2008-03-14 17:44:00,99.68,99.68,99.62,99.65,197200000.0
2008-03-14 17:45:00,99.65,99.76,99.65,99.71,169200000.0
2008-03-14 17:46:00,99.72,99.72,99.65,99.66,197000000.0
2008-03-14 17:47:00,99.66,99.73,99.66,99.67,104800000.0
2008-03-14 17:48:00,99.67,99.695,99.61,99.65,88800000.0
2008-03-14 17:49:00,99.65,99.65,99.57,99.64,109900000.0
2008-03-14 17:50:00,99.65,99.68,99.63,99.65,63000000.0
2008-03-14 17:51:00,99.65,99.67,99.6,99.6,69200000.0
2008-03-14 17:52:00,99.6,99.6,99.56,99.59,83000000.0
2008-03-14 17:53:00,99.59,99.6,99.55,99.58,90300000.0
2008-03-14 17:54:00,99.58,99.61,99.55,99.59,80800000.0
2008-03-14 17:55:00,99.58,99.58,99.54,99.55,347800000.0
2008-03-14 17:56:00,99.55,99.6,99.54,99.55,110700000.0
2008-03-14 17:57:00,99.56,99.59,99.535,99.54,139400000.0
2008-03-14 17:58:00,99.54,99.6,99.52,99.57,395200000.0
2008-03-14 17:59:00,99.57,99.58,99.46,99.46,138900000.0
2008-03-14 18:00:00,99.46,99.6,99.46,99.6,148800000.0
2008-03-14 18:01:00,99.605,99.61,99.54,99.56,65500000.0
2008-03-14 18:02:00,99.56,99.59,99.55,99.58,73500000.0
2008-03-14 18:03:00,99.58,99.59,99.56,99.58,243300000.0
2008-03-14 18:04:00,99.58,99.6,99.55,99.57,124900000.0
2008-03-14 18:05:00,99.57,99.6,99.535,99.59,164400000.0
2008-03-14 18:06:00,99.59,99.62,99.55,99.56,158100000.0
2008-03-14 18:07:00,99.56,99.6,99.56,99.6,116600000.0
2008-03-14 18:08:00,99.6,99.61,99.57,99.58,80200000.0
2008-03-14 18:09:00,99.58,99.6,99.55,99.56,87800000.0
2008-03-14 18:10:00,99.56,99.58,99.54,99.545,148300000.0
2008-03-14 18:11:00,99.54,99.6,99.525,99.56,125800000.0
2008-03-14 18:12:00,99.56,99.6,99.55,99.56,103100000.0
2008-03-14 18:13:00,99.56,99.6,99.55,99.58,109400000.0
2008-03-14 18:14:00,99.58,99.6,99.53,99.58,87800000.0
2008-03-14 18:15:00,99.58,99.59,99.54,99.565,119100000.0
2008-03-14 18:16:00,99.565,99.57,99.53,99.53,113500000.0
2008-03-14 18:17:00,99.53,99.55,99.51,99.53,186100000.0
2008-03-14 18:18:00,99.53,99.58,99.52,99.54,126600000.0
2008-03-14 18:19:00,99.54,99.55,99.52,99.53,112000000.0
2008-03-14 18:20:00,99.53,99.535,99.51,99.52,155500000.0
2008-03-14 18:21:00,99.52,99.54,99.5,99.51,117500000.0
2008-03-14 18:22:00,99.51,99.525,99.5,99.5,73800000.0
2008-03-14 18:23:00,99.5,99.53,99.5,99.52,73600000.0
2008-03-14 18:24:00,99.52,99.52,99.46,99.49,283600000.0
2008-03-14 18:25:00,99.49,99.53,99.48,99.51,493600000.0
2008-03-14 18:26:00,99.505,99.56,99.48,99.54,243500000.0
2008-03-14 18:27:00,99.54,99.565,99.52,99.55,411500000.0
2008-03-14 18:28:00,99.55,99.57,99.52,99.54,329000000.0
2008-03-14 18:29:00,99.54,99.56,99.49,99.5,194400000.0
2008-03-14 18:30:00,99.505,99.55,99.485,99.55,306000000.0
2008-03-14 18:31:00,99.55,99.57,99.51,99.54,209000000.0
2008-03-14 18:32:00,99.54,99.55,99.52,99.54,419600000.0
2008-03-14 18:33:00,99.54,99.56,99.51,99.53,307000000.0
2008-03-14 18:34:00,99.53,99.56,99.52,99.54,400900000.0
2008-03-14 18:35:00,99.54,99.56,99.52,99.53,344200000.0
2008-03-14 18:36:00,99.53,99.55,99.5,99.52,219400000.0
2008-03-14 18:37:00,99.52,99.58,99.51,99.55,164800000.0
2008-03-14 18:38:00,99.55,99.58,99.53,99.55,215600000.0
2008-03-14 18:39:00,99.55,99.55,99.51,99.52,164900000.0
2008-03-14 18:40:00,99.52,99.54,99.49,99.54,358600000.0
2008-03-14 18:41:00,99.53,99.57,99.52,99.53,210100000.0
2008-03-14 18:42:00,99.53,99.62,99.475,99.51,377400000.0
2008-03-14 18:43:00,99.51,99.54,99.47,99.48,357500000.0
2008-03-14 18:44:00,99.48,99.52,99.47,99.52,440900000.0
2008-03-14 18:45:00,99.53,99.54,99.5,99.53,365900000.0
2008-03-14 18:46:00,99.53,99.57,99.5,99.51,444100000.0
2008-03-14 18:47:00,99.51,99.57,99.51,99.56,296800000.0
2008-03-14 18:48:00,99.56,99.63,99.49,99.51,633600000.0
2008-03-14 18:49:00,99.51,99.61,99.51,99.58,747700000.0
2008-03-14 18:50:00,99.59,99.63,99.58,99.6,411400000.0
2008-03-14 18:51:00,99.6,99.64,99.595,99.62,287300000.0
2008-03-14 18:52:00,99.62,99.63,99.59,99.59,475000000.0
2008-03-14 18:53:00,99.59,99.62,99.56,99.58,300600000.0
2008-03-14 18:54:00,99.58,99.6,99.58,99.59,147500000.0
2008-03-14 18:55:00,99.59,99.6,99.53,99.55,522600000.0
2008-03-14 18:56:00,99.55,99.57,99.54,99.56,486700000.0
2008-03-14 18:57:00,99.56,99.56,99.51,99.53,599000000.0
2008-03-14 18:58:00,99.53,99.56,99.505,99.54,364200000.0
2008-03-14 18:59:00,99.54,99.57,99.52,99.52,660800000.0
2008-03-14 19:00:00,99.52,99.535,99.45,99.51,746100000.0
2008-03-14 19:01:00,99.51,99.53,99.46,99.46,392000000.0
2008-03-14 19:02:00,99.45,99.55,99.45,99.52,335100000.0
2008-03-14 19:03:00,99.52,99.55,99.51,99.51,494000000.0
2008-03-14 19:04:00,99.51,99.54,99.47,99.49,254000000.0
2008-03-14 19:05:00,99.49,99.55,99.48,99.55,225100000.0
2008-03-14 19:06:00,99.55,99.55,99.5,99.51,350300000.0
2008-03-14 19:07:00,99.51,99.51,99.49,99.495,342500000.0
2008-03-14 19:08:00,99.495,99.53,99.49,99.52,355200000.0
2008-03-14 19:09:00,99.52,99.56,99.52,99.56,241400000.0
2008-03-14 19:10:00,99.56,99.57,99.55,99.56,366900000.0
2008-03-14 19:11:00,99.56,99.56,99.52,99.52,361700000.0
2008-03-14 19:12:00,99.52,99.555,99.51,99.51,796900000.0
2008-03-14 19:13:00,99.51,99.575,99.5,99.54,332300000.0
2008-03-14 19:14:00,99.54,99.54,99.51,99.53,331800000.0
2008-03-14 19:15:00,99.53,99.57,99.51,99.56,207700000.0
2008-03-14 19:16:00,99.56,99.62,99.53,99.57,303700000.0
2008-03-14 19:17:00,99.57,99.59,99.56,99.57,458700000.0
2008-03-14 19:18:00,99.57,99.59,99.55,99.59,625300000.0
2008-03-14 19:19:00,99.59,99.6,99.56,99.57,507900000.0
2008-03-14 19:20:00,99.57,99.58,99.56,99.58,354100000.0
2008-03-14 19:21:00,99.58,99.66,99.57,99.66,773800000.0
2008-03-14 19:22:00,99.66,99.68,99.62,99.655,316200000.0
2008-03-14 19:23:00,99.655,99.67,99.62,99.63,513000000.0
2008-03-14 19:24:00,99.64,99.71,99.62,99.685,363800000.0
2008-03-14 19:25:00,99.69,99.7,99.605,99.63,475700000.0
2008-03-14 19:26:00,99.63,99.64,99.58,99.59,303600000.0
2008-03-14 19:27:00,99.59,99.62,99.57,99.59,347900000.0
2008-03-14 19:28:00,99.59,99.61,99.57,99.58,335400000.0
2008-03-14 19:29:00,99.58,99.59,99.5,99.5,613500000.0
2008-03-14 19:30:00,99.5,99.53,99.48,99.52,218500000.0
2008-03-14 19:31:00,99.52,99.57,99.52,99.57,193700000.0
2008-03-14 19:32:00,99.57,99.57,99.54,99.54,283300000.0
2008-03-14 19:33:00,99.54,99.59,99.53,99.59,316600000.0
2008-03-14 19:34:00,99.59,99.63,99.58,99.58,324600000.0
2008-03-14 19:35:00,99.58,99.62,99.56,99.61,432800000.0
2008-03-14 19:36:00,99.61,99.63,99.61,99.61,87000000.0
2008-03-14 19:37:00,99.61,99.65,99.6,99.62,337600000.0
2008-03-14 19:38:00,99.62,99.64,99.58,99.6,176400000.0
2008-03-14 19:39:00,99.6,99.6,99.47,99.47,295300000.0
2008-03-14 19:40:00,99.47,99.52,99.45,99.52,304400000.0
2008-03-14 19:41:00,99.52,99.57,99.51,99.57,310000000.0
2008-03-14 19:42:00,99.57,99.57,99.43,99.43,255100000.0
2008-03-14 19:43:00,99.43,99.5,99.43,99.45,213800000.0
2008-03-14 19:44:00,99.46,99.5,99.44,99.48,128100000.0
2008-03-14 19:45:00,99.48,99.5,99.44,99.46,229600000.0
2008-03-14 19:46:00,99.46,99.48,99.44,99.45,314400000.0
2008-03-14 19:47:00,99.45,99.525,99.45,99.5,177700000.0
2008-03-14 19:48:00,99.5,99.53,99.47,99.49,365600000.0
2008-03-14 19:49:00,99.49,99.5,99.47,99.495,377100000.0
2008-03-14 19:50:00,99.485,99.53,99.47,99.5,392900000.0
2008-03-14 19:51:00,99.5,99.56,99.5,99.55,173500000.0
2008-03-14 19:52:00,99.56,99.56,99.49,99.5,333400000.0
2008-03-14 19:53:00,99.5,99.52,99.5,99.52,145100000.0
2008-03-14 19:54:00,99.52,99.52,99.5,99.5,99000000.0
2008-03-14 19:55:00,99.5,99.51,99.47,99.5,157900000.0
2008-03-14 19:56:00,99.5,99.53,99.48,99.51,145100000.0
2008-03-14 19:57:00,99.51,99.54,99.49,99.5,171400000.0
2008-03-14 19:58:00,99.5,99.5,99.48,99.48,503800000.0
2008-03-14 19:59:00,99.485,99.51,99.45,99.45,351500000.0
2008-03-14 20:00:00,99.42,99.46,99.39,99.415,441900000.0
2008-03-14 20:01:00,99.41,99.46,99.405,99.46,347400000.0
2008-03-14 20:02:00,99.46,99.49,99.43,99.46,324100000.0
2008-03-14 20:03:00,99.46,99.49,99.45,99.46,148600000.0
2008-03-14 20:04:00,99.46,99.51,99.46,99.51,195900000.0
2008-03-14 20:05:00,99.51,99.53,99.49,99.52,185900000.0
2008-03-14 20:06:00,99.52,99.52,99.48,99.51,270800000.0
2008-03-14 20:07:00,99.51,99.53,99.49,99.5,207500000.0
2008-03-14 20:08:00,99.5,99.51,99.45,99.48,176700000.0
2008-03-14 20:09:00,99.48,99.51,99.48,99.51,82400000.0
2008-03-14 20:10:00,99.51,99.54,99.5,99.53,86800000.0
2008-03-14 20:11:00,99.53,99.57,99.49,99.51,200200000.0
2008-03-14 20:12:00,99.52,99.53,99.5,99.5,249100000.0
2008-03-14 20:13:00,99.5,99.5,99.47,99.49,444700000.0
2008-03-14 20:14:00,99.49,99.51,99.46,99.51,294000000.0
2008-03-14 20:15:00,99.52,99.52,99.46,99.5,379000000.0
2008-03-14 20:16:00,99.5,99.52,99.46,99.48,154900000.0
2008-03-14 20:17:00,99.48,99.51,99.47,99.47,321800000.0
2008-03-14 20:18:00,99.47,99.53,99.47,99.48,164700000.0
2008-03-14 20:19:00,99.48,99.5,99.44,99.45,178300000.0
2008-03-14 20:20:00,99.45,99.45,99.4,99.42,478800000.0
2008-03-14 20:21:00,99.42,99.43,99.33,99.345,551900000.0
2008-03-14 20:22:00,99.35,99.38,99.26,99.29,451100000.0
2008-03-14 20:23:00,99.29,99.32,99.235,99.3,158800000.0
2008-03-14 20:24:00,99.3,99.32,99.24,99.3,196500000.0
2008-03-14 20:25:00,99.3,99.35,99.28,99.34,195100001.0
2008-03-14 20:26:00,99.34,99.34,99.28,99.3,634000000.0
2008-03-14 20:27:00,99.3,99.31,99.17,99.19,235500000.0
2008-03-14 20:28:00,99.19,99.285,99.19,99.23,261900000.0
2008-03-14 20:29:00,99.22,99.27,99.165,99.25,405500000.0
2008-03-14 20:30:00,99.25,99.26,99.12,99.16,541200000.0
2008-03-14 20:31:00,99.16,99.2,99.13,99.15,470600000.0
2008-03-14 20:32:00,99.15,99.18,99.12,99.16,409500000.0
2008-03-14 20:33:00,99.16,99.2,99.09,99.11,349900000.0
2008-03-14 20:34:00,99.11,99.16,99.1,99.16,286600000.0
2008-03-14 20:35:00,99.16,99.19,99.11,99.19,276100000.0
2008-03-14 20:36:00,99.19,99.21,99.1,99.115,353200000.0
2008-03-14 20:37:00,99.11,99.21,99.04,99.11,204700000.0
2008-03-14 20:38:00,99.1,99.13,99.05,99.1,311300000.0
2008-03-14 20:39:00,99.1,99.15,99.08,99.13,215200000.0
2008-03-14 20:40:00,99.13,99.19,99.1,99.16,201400000.0
2008-03-14 20:41:00,99.16,99.22,99.14,99.19,556300000.0
2008-03-14 20:42:00,99.19,99.21,99.17,99.17,232300000.0
2008-03-14 20:43:00,99.17,99.28,99.17,99.25,211100000.0
2008-03-14 20:44:00,99.25,99.33,99.25,99.33,108800000.0
2008-03-14 20:45:00,99.33,99.33,99.22,99.22,146700000.0
2008-03-14 20:46:00,99.22,99.24,99.18,99.18,254900000.0
2008-03-14 20:47:00,99.18,99.19,99.12,99.18,460800000.0
2008-03-14 20:48:00,99.18,99.29,99.15,99.25,175200000.0
2008-03-14 20:49:00,99.25,99.28,99.16,99.25,127800000.0
2008-03-14 20:50:00,99.24,99.24,99.155,99.21,279800000.0
2008-03-14 20:51:00,99.22,99.24,99.21,99.22,89200000.0
2008-03-14 20:52:00,99.22,99.24,99.19,99.22,396700000.0
2008-03-14 20:53:00,99.22,99.26,99.22,99.23,370000000.0
2008-03-14 20:54:00,99.23,99.28,99.2,99.2,216400000.0
2008-03-14 20:55:00,99.2,99.27,99.2,99.25,85300000.0
2008-03-14 20:56:00,99.25,99.3,99.24,99.3,65800000.0
2008-03-14 20:57:00,99.3,99.3,99.24,99.28,117600000.0
2008-03-14 20:58:00,99.28,99.28,99.24,99.25,180500000.0
2008-03-14 20:59:00,99.25,99.25,99.23,99.25,334200000.0
2008-03-14 21:00:00,99.25,99.29,99.22,99.29,373300000.0
2008-03-14 21:01:00,99.29,99.32,99.26,99.27,327000000.0
2008-03-14 21:02:00,99.27,99.28,99.22,99.27,605400000.0
2008-03-14 21:03:00,99.27,99.36,99.26,99.32,218200000.0
2008-03-14 21:04:00,99.32,99.37,99.32,99.33,718400000.0
2008-03-14 21:05:00,99.33,99.35,99.32,99.34,223500000.0
2008-03-14 21:06:00,99.34,99.35,99.31,99.31,257000000.0
2008-03-14 21:07:00,99.31,99.33,99.29,99.32,479800000.0
2008-03-14 21:08:00,99.32,99.33,99.3,99.3,159800000.0
2008-03-14 21:09:00,99.3,99.31,99.25,99.27,517900000.0
2008-03-14 21:10:00,99.27,99.28,99.25,99.26,468000000.0
2008-03-14 21:11:00,99.26,99.31,99.25,99.3,403200000.0
2008-03-14 21:12:00,99.3,99.335,99.28,99.3,434300000.0
2008-03-14 21:13:00,99.3,99.36,99.29,99.36,340600000.0
2008-03-14 21:14:00,99.36,99.36,99.32,99.32,63300000.0
2008-03-14 21:15:00,99.32,99.33,99.29,99.33,68700000.0
2008-03-14 21:16:00,99.33,99.34,99.28,99.29,232000000.0
2008-03-14 21:17:00,99.29,99.335,99.29,99.32,103500000.0
2008-03-14 21:18:00,99.32,99.36,99.29,99.35,150900000.0
2008-03-14 21:19:00,99.35,99.35,99.28,99.32,172200000.0
2008-03-14 21:20:00,99.32,99.32,99.29,99.31,219500000.0
2008-03-14 21:21:00,99.31,99.39,99.31,99.39,120000000.0
2008-03-14 21:22:00,99.365,99.38,99.34,99.35,626400000.0
2008-03-14 21:23:00,99.35,99.42,99.35,99.38,725300000.0
2008-03-14 21:24:00,99.38,99.41,99.34,99.37,146900000.0
2008-03-14 21:25:00,99.37,99.41,99.36,99.38,239500000.0
2008-03-14 21:26:00,99.38,99.41,99.38,99.41,243700000.0
2008-03-14 21:27:00,99.41,99.44,99.38,99.41,243799999.0
2008-03-14 21:28:00,99.41,99.44,99.41,99.42,84600000.0
2008-03-14 21:29:00,99.42,99.47,99.41,99.43,79300000.0
2008-03-14 21:30:00,99.43,99.48,99.35,99.35,176600000.0
2008-03-14 21:31:00,99.35,99.39,99.345,99.37,135700000.0
2008-03-14 21:32:00,99.37,99.37,99.285,99.285,647000000.0
2008-03-14 21:33:00,99.285,99.32,99.23,99.31,845900000.0
2008-03-14 21:34:00,99.31,99.4,99.29,99.38,425600000.0
2008-03-14 21:35:00,99.38,99.43,99.35,99.36,191400000.0
2008-03-14 21:36:00,99.36,99.37,99.28,99.28,400000000.0
2008-03-14 21:37:00,99.28,99.31,99.265,99.3,570400000.0
2008-03-14 21:38:00,99.28,99.36,99.28,99.3,555100000.0
2008-03-14 21:39:00,99.3,99.36,99.24,99.36,776300000.0
2008-03-14 21:40:00,99.36,99.36,99.29,99.31,402300000.0
2008-03-14 21:41:00,99.31,99.34,99.285,99.315,523100000.0
2008-03-14 21:42:00,99.315,99.355,99.3,99.35,495300000.0
2008-03-14 21:43:00,99.35,99.37,99.34,99.36,318500000.0
2008-03-14 21:44:00,99.36,99.41,99.35,99.355,515800000.0
2008-03-14 21:45:00,99.355,99.4,99.33,99.345,703200000.0
2008-03-14 21:46:00,99.345,99.36,99.33,99.34,587200000.0
2008-03-14 21:47:00,99.34,99.36,99.32,99.32,978500000.0
2008-03-14 21:48:00,99.33,99.33,99.29,99.32,698200000.0
2008-03-14 21:49:00,99.32,99.385,99.315,99.375,666600000.0
2008-03-14 21:50:00,99.375,99.375,99.34,99.36,668900000.0
2008-03-14 21:51:00,99.36,99.37,99.345,99.355,757600000.0
2008-03-14 21:52:00,99.355,99.37,99.345,99.365,691300000.0
2008-03-14 21:53:00,99.365,99.43,99.355,99.43,601500000.0
2008-03-14 21:54:00,99.43,99.43,99.37,99.375,500100000.0
2008-03-14 21:55:00,99.375,99.4,99.37,99.39,654200000.0
2008-03-14 21:56:00,99.39,99.43,99.37,99.37,524900000.0
2008-03-14 21:57:00,99.37,99.41,99.37,99.37,734700000.0
2008-03-14 21:58:00,99.37,99.43,99.36,99.42,383700000.0
2008-03-14 21:59:00,99.42,99.45,99.41,99.42,179900000.0
2008-03-14 22:00:00,99.42,99.43,99.4,99.42,414900000.0
2008-03-14 22:01:00,99.42,99.42,99.375,99.39,631100000.0
2008-03-14 22:02:00,99.39,99.41,99.37,99.41,488300000.0
2008-03-14 22:03:00,99.41,99.41,99.36,99.37,119900000.0
2008-03-14 22:04:00,99.37,99.37,99.36,99.36,65400000.0
2008-03-14 22:05:00,99.36,99.37,99.36,99.36,144000000.0
2008-03-14 22:06:00,99.36,99.375,99.35,99.37,631500000.0
2008-03-14 22:07:00,99.37,99.38,99.37,99.38,217100000.0
2008-03-14 22:08:00,99.38,99.38,99.37,99.37,777300000.0
2008-03-14 22:09:00,99.37,99.41,99.37,99.37,763200000.0
2008-03-14 22:10:00,99.37,99.38,99.37,99.38,182600000.0
2008-03-14 22:11:00,99.38,99.38,99.38,99.38,65100000.0
2008-03-14 22:12:00,99.38,99.4,99.33,99.38,101200000.0
2008-03-14 22:13:00,99.38,99.4,99.35,99.36,294000000.0
2008-03-14 22:14:00,99.36,99.41,99.36,99.38,162700000.0
2008-03-14 22:15:00,99.38,99.38,99.33,99.37,153900000.0
2008-03-14 22:16:00,99.37,99.37,99.34,99.36,848200000.0
2008-03-14 22:17:00,99.36,99.36,99.35,99.35,487700000.0
2008-03-14 22:18:00,99.35,99.36,99.35,99.36,1310400000.0
2008-03-14 22:19:00,99.36,99.36,99.34,99.34,837900000.0
2008-03-14 22:20:00,99.34,99.4,99.34,99.35,723500000.0
2008-03-14 22:21:00,99.35,99.37,99.35,99.36,1107100000.0
2008-03-14 22:22:00,99.36,99.41,99.35,99.39,1074700000.0
2008-03-14 22:23:00,99.39,99.39,99.34,99.34,75900000.0
2008-03-14 22:24:00,99.34,99.37,99.33,99.36,142300000.0
2008-03-14 22:25:00,99.37,99.37,99.33,99.34,196400000.0
2008-03-14 22:26:00,99.34,99.35,99.32,99.33,92800000.0
2008-03-14 22:27:00,99.33,99.33,99.33,99.33,218000000.0
2008-03-14 22:28:00,99.33,99.33,99.33,99.33,214200000.0
2008-03-14 22:29:00,99.33,99.33,99.31,99.32,1011900000.0
2008-03-14 22:30:00,99.32,99.32,99.18,99.19,451300000.0
2008-03-14 22:31:00,99.19,99.23,99.11,99.22,333300000.0
2008-03-14 22:32:00,99.22,99.22,99.17,99.18,446700000.0
2008-03-14 22:33:00,99.18,99.18,99.15,99.16,69200000.0
2008-03-14 22:34:00,99.16,99.21,99.15,99.21,205100000.0
2008-03-14 22:35:00,99.21,99.22,99.19,99.2,65100000.0
2008-03-14 22:36:00,99.2,99.21,99.17,99.21,262400000.0
2008-03-14 22:37:00,99.21,99.24,99.19,99.19,149900000.0
2008-03-14 22:38:00,99.19,99.22,99.19,99.21,340100000.0
2008-03-14 22:39:00,99.21,99.31,99.185,99.31,485100000.0
2008-03-14 22:40:00,99.31,99.31,99.26,99.28,178200000.0
2008-03-14 22:41:00,99.28,99.325,99.27,99.31,442100000.0
2008-03-14 22:42:00,99.31,99.38,99.3,99.36,310800000.0
2008-03-14 22:43:00,99.36,99.4,99.34,99.4,463500000.0
2008-03-14 22:44:00,99.4,99.4,99.37,99.37,479900000.0
2008-03-14 22:45:00,99.37,99.37,99.35,99.35,523200000.0
2008-03-14 22:46:00,99.35,99.4,99.33,99.38,1136100000.0
2008-03-14 22:47:00,99.38,99.38,99.325,99.33,1186300000.0
2008-03-14 22:48:00,99.33,99.34,99.32,99.32,1418000000.0
2008-03-14 22:49:00,99.32,99.34,99.32,99.34,972600000.0
2008-03-14 22:50:00,99.34,99.35,99.24,99.24,546800000.0
2008-03-14 22:51:00,99.23,99.285,99.22,99.285,394700000.0
2008-03-14 22:52:00,99.285,99.29,99.25,99.26,1196300000.0
2008-03-14 22:53:00,99.26,99.3,99.2,99.26,841200000.0
2008-03-14 22:54:00,99.26,99.28,99.205,99.225,625300000.0
2008-03-14 22:55:00,99.225,99.24,99.225,99.23,1439100000.0
2008-03-14 22:56:00,99.23,99.24,99.23,99.235,1521300000.0
2008-03-14 22:57:00,99.235,99.255,99.22,99.22,953500000.0
2008-03-14 22:58:00,99.22,99.23,99.195,99.195,519900000.0
2008-03-14 22:59:00,99.195,99.195,99.195,99.195,34800000.0
2008-03-16 23:00:00,99.354,99.354,99.268,99.282,1205600000.0
2008-03-16 23:01:00,99.27,99.285,99.214,99.214,1086900000.0
2008-03-16 23:02:00,99.214,99.225,99.189,99.205,1063300000.0
2008-03-16 23:03:00,99.202,99.208,99.183,99.187,1045600000.0
2008-03-16 23:04:00,99.177,99.177,99.134,99.138,1170000000.0
2008-03-16 23:05:00,99.15,99.168,99.15,99.151,1065800000.0
2008-03-16 23:06:00,99.166,99.166,99.129,99.142,1130600000.0
2008-03-16 23:07:00,99.138,99.138,99.09,99.115,1119000000.0
2008-03-16 23:08:00,99.11,99.117,99.086,99.111,1165900000.0
2008-03-16 23:09:00,99.103,99.13,99.062,99.1,1137300000.0
2008-03-16 23:10:00,99.136,99.146,99.102,99.102,1062800000.0
2008-03-16 23:11:00,99.129,99.14,99.104,99.104,1119200000.0
2008-03-16 23:12:00,99.131,99.139,99.095,99.131,1115000000.0
2008-03-16 23:13:00,99.117,99.117,99.067,99.085,955900000.0
2008-03-16 23:14:00,99.092,99.115,99.073,99.073,1163800000.0
2008-03-16 23:15:00,99.098,99.118,99.09,99.09,1156700000.0
2008-03-16 23:16:00,99.119,99.137,99.087,99.096,1183700000.0
2008-03-16 23:17:00,99.107,99.12,99.075,99.101,1198000000.0
2008-03-16 23:18:00,99.118,99.143,99.104,99.125,1089100000.0
2008-03-16 23:19:00,99.118,99.119,99.093,99.093,1121900000.0
2008-03-16 23:20:00,99.107,99.133,99.105,99.114,1191800000.0
2008-03-16 23:21:00,99.124,99.137,99.114,99.12,1149200000.0
2008-03-16 23:22:00,99.15,99.15,99.119,99.134,1196900000.0
2008-03-16 23:23:00,99.14,99.145,99.113,99.129,1136700000.0
2008-03-16 23:24:00,99.149,99.152,99.124,99.143,1087200000.0
2008-03-16 23:25:00,99.136,99.136,99.103,99.134,1110800000.0
2008-03-16 23:26:00,99.133,99.143,99.12,99.12,1189500000.0
2008-03-16 23:27:00,99.135,99.135,99.087,99.103,1172200001.0
2008-03-16 23:28:00,99.11,99.119,99.077,99.077,1131800000.0
2008-03-16 23:29:00,99.09,99.101,99.061,99.063,1090700000.0
2008-03-16 23:30:00,99.087,99.105,99.068,99.1,1188300000.0
2008-03-16 23:31:00,99.085,99.1,99.074,99.08,1048200000.0
2008-03-16 23:32:00,99.102,99.109,99.076,99.094,1037900000.0
2008-03-16 23:33:00,99.09,99.166,99.09,99.144,1147200000.0
2008-03-16 23:34:00,99.123,99.174,99.116,99.162,1087000000.0
2008-03-16 23:35:00,99.159,99.167,99.142,99.162,1055300000.0
2008-03-16 23:36:00,99.188,99.264,99.172,99.241,1016800000.0
2008-03-16 23:37:00,99.251,99.263,99.227,99.246,1162600000.0
2008-03-16 23:38:00,99.254,99.264,99.234,99.238,1217300000.0
2008-03-16 23:39:00,99.245,99.257,99.223,99.253,1139300000.0
2008-03-16 23:40:00,99.275,99.31,99.258,99.285,1192400000.0
2008-03-16 23:41:00,99.276,99.303,99.266,99.3,1107100000.0
2008-03-16 23:42:00,99.31,99.313,99.266,99.28,1129300000.0
2008-03-16 23:43:00,99.294,99.325,99.29,99.322,1182900000.0
2008-03-16 23:44:00,99.305,99.316,99.27,99.289,1094100000.0
2008-03-16 23:45:00,99.29,99.307,99.28,99.307,1168000000.0
2008-03-16 23:46:00,99.312,99.471,99.268,99.412,1086400000.0
2008-03-16 23:47:00,99.421,99.421,99.297,99.345,1099400000.0
2008-03-16 23:48:00,99.33,99.392,99.315,99.329,1092400000.0
2008-03-16 23:49:00,99.337,99.41,99.315,99.403,1072000000.0
2008-03-16 23:50:00,99.376,99.414,99.328,99.328,1228000000.0
2008-03-16 23:51:00,99.308,99.308,99.226,99.238,1205200000.0
2008-03-16 23:52:00,99.259,99.389,99.248,99.312,1170900000.0
2008-03-16 23:53:00,99.313,99.35,99.252,99.322,1134000000.0
2008-03-16 23:54:00,99.325,99.391,99.271,99.326,1157100000.0
2008-03-16 23:55:00,99.362,99.433,99.308,99.428,1080200000.0
2008-03-16 23:56:00,99.413,99.443,99.374,99.43,1163000000.0
2008-03-16 23:57:00,99.446,99.46,99.36,99.387,1176100000.0
2008-03-16 23:58:00,99.394,99.465,99.353,99.372,1163600000.0
2008-03-16 23:59:00,99.363,99.417,99.328,99.372,1200300000.0
2008-03-17 00:00:00,99.35,99.39,99.33,99.36,552200000.0
2008-03-17 00:01:00,99.36,99.4,99.35,99.35,303200000.0
2008-03-17 00:02:00,99.35,99.41,99.3,99.39,660200000.0
2008-03-17 00:03:00,99.39,99.47,99.38,99.4,1253000000.0
2008-03-17 00:04:00,99.45,99.5,99.4,99.43,908800000.0
2008-03-17 00:05:00,99.45,99.5,99.42,99.47,371000000.0
2008-03-17 00:06:00,99.46,99.47,99.27,99.32,1290800000.0
2008-03-17 00:07:00,99.32,99.37,99.25,99.3,832600000.0
2008-03-17 00:08:00,99.3,99.41,99.3,99.33,168800000.0
2008-03-17 00:09:00,99.33,99.36,99.28,99.31,949000000.0
2008-03-17 00:10:00,99.31,99.48,99.31,99.43,378200000.0
2008-03-17 00:11:00,99.43,99.48,99.4,99.43,537800000.0
2008-03-17 00:12:00,99.43,99.44,99.38,99.39,482400000.0
2008-03-17 00:13:00,99.39,99.45,99.35,99.45,771600000.0
2008-03-17 00:14:00,99.45,99.47,99.33,99.35,594000000.0
2008-03-17 00:15:00,99.35,99.35,99.28,99.34,233200000.0
2008-03-17 00:16:00,99.34,99.4,99.32,99.36,226000000.0
2008-03-17 00:17:00,99.35,99.38,99.31,99.35,325000000.0
2008-03-17 00:18:00,99.35,99.42,99.32,99.33,714400000.0
2008-03-17 00:19:00,99.33,99.34,99.21,99.25,445300000.0
2008-03-17 00:20:00,99.25,99.31,99.25,99.26,148800000.0
2008-03-17 00:21:00,99.26,99.29,99.25,99.26,84000000.0
2008-03-17 00:22:00,99.26,99.29,99.23,99.27,145900000.0
2008-03-17 00:23:00,99.27,99.35,99.27,99.35,227600000.0
2008-03-17 00:24:00,99.35,99.35,99.32,99.33,79400000.0
2008-03-17 00:25:00,99.33,99.33,99.25,99.26,189800000.0
2008-03-17 00:26:00,99.26,99.31,99.25,99.29,346400000.0
2008-03-17 00:27:00,99.29,99.31,99.26,99.27,302000000.0
2008-03-17 00:28:00,99.27,99.32,99.23,99.23,368200000.0
2008-03-17 00:29:00,99.23,99.24,99.11,99.13,494400000.0
2008-03-17 00:30:00,99.13,99.13,99.06,99.12,345000000.0
2008-03-17 00:31:00,99.12,99.18,99.12,99.16,152400000.0
2008-03-17 00:32:00,99.16,99.22,99.16,99.18,245200000.0
2008-03-17 00:33:00,99.17,99.2,99.1,99.17,343400000.0
2008-03-17 00:34:00,99.17,99.21,99.17,99.18,564500000.0
2008-03-17 00:35:00,99.18,99.19,99.14,99.18,321300000.0
2008-03-17 00:36:00,99.18,99.21,99.14,99.21,279200000.0
2008-03-17 00:37:00,99.21,99.21,99.18,99.19,298100000.0
2008-03-17 00:38:00,99.19,99.235,99.19,99.23,334000000.0
2008-03-17 00:39:00,99.23,99.25,99.19,99.24,326200000.0
2008-03-17 00:40:00,99.245,99.26,99.22,99.25,331800000.0
2008-03-17 00:41:00,99.25,99.26,99.22,99.24,255000000.0
2008-03-17 00:42:00,99.24,99.365,99.23,99.3,199200000.0
2008-03-17 00:43:00,99.3,99.34,99.25,99.31,848700000.0
2008-03-17 00:44:00,99.31,99.33,99.23,99.33,386900000.0
2008-03-17 00:45:00,99.33,99.37,99.32,99.33,216300000.0
2008-03-17 00:46:00,99.33,99.42,99.33,99.39,99200000.0
2008-03-17 00:47:00,99.39,99.39,99.29,99.29,304900000.0
2008-03-17 00:48:00,99.29,99.38,99.28,99.38,326000000.0
2008-03-17 00:49:00,99.37,99.39,99.29,99.29,219900000.0
2008-03-17 00:50:00,99.29,99.42,99.26,99.34,683800000.0
2008-03-17 00:51:00,99.33,99.4,99.29,99.37,416400000.0
2008-03-17 00:52:00,99.36,99.37,99.3,99.32,1284100000.0
2008-03-17 00:53:00,99.32,99.335,99.31,99.33,749600000.0
2008-03-17 00:54:00,99.33,99.41,99.31,99.39,602800000.0
2008-03-17 00:55:00,99.39,99.42,99.25,99.3,774600000.0
2008-03-17 00:56:00,99.3,99.44,99.28,99.36,662000000.0
2008-03-17 00:57:00,99.36,99.38,99.3,99.36,465200000.0
2008-03-17 00:58:00,99.36,99.41,99.36,99.41,163900000.0
2008-03-17 00:59:00,99.41,99.42,99.4,99.42,345600000.0
2008-03-17 01:00:00,99.42,99.46,99.38,99.39,425600000.0
2008-03-17 01:01:00,99.39,99.49,99.36,99.46,508700000.0
2008-03-17 01:02:00,99.46,99.46,99.16,99.21,988700000.0
2008-03-17 01:03:00,99.21,99.3,99.2,99.25,697800000.0
2008-03-17 01:04:00,99.25,99.25,99.14,99.19,249900000.0
2008-03-17 01:05:00,99.19,99.39,99.18,99.34,77700000.0
2008-03-17 01:06:00,99.33,99.38,99.27,99.27,73800000.0
2008-03-17 01:07:00,99.27,99.33,99.22,99.31,255200000.0
2008-03-17 01:08:00,99.31,99.36,99.29,99.36,737000000.0
2008-03-17 01:09:00,99.36,99.38,99.24,99.35,342100000.0
2008-03-17 01:10:00,99.35,99.36,99.23,99.27,358000000.0
2008-03-17 01:11:00,99.27,99.28,99.2,99.21,427100000.0
2008-03-17 01:12:00,99.21,99.35,99.2,99.31,436200000.0
2008-03-17 01:13:00,99.31,99.62,99.24,99.61,449800000.0
2008-03-17 01:14:00,99.73,99.73,99.4,99.42,795900000.0
2008-03-17 01:15:00,99.39,99.45,99.28,99.35,635500000.0
2008-03-17 01:16:00,99.36,99.6,99.36,99.52,777200000.0
2008-03-17 01:17:00,99.44,99.65,99.44,99.57,204200000.0
2008-03-17 01:18:00,99.57,99.59,99.46,99.49,121800000.0
2008-03-17 01:19:00,99.49,99.6,99.49,99.59,175700000.0
2008-03-17 01:20:00,99.61,99.62,99.37,99.55,310200000.0
2008-03-17 01:21:00,99.55,99.61,99.51,99.57,520500000.0
2008-03-17 01:22:00,99.53,99.565,99.465,99.51,426100000.0
2008-03-17 01:23:00,99.51,99.59,99.49,99.49,554400000.0
2008-03-17 01:24:00,99.49,99.6,99.49,99.55,357400000.0
2008-03-17 01:25:00,99.55,99.56,99.46,99.49,362000000.0
2008-03-17 01:26:00,99.49,99.49,99.4,99.41,380800000.0
2008-03-17 01:27:00,99.41,99.46,99.41,99.46,149200000.0
2008-03-17 01:28:00,99.46,99.55,99.44,99.55,214900000.0
2008-03-17 01:29:00,99.55,99.65,99.52,99.64,290400000.0
2008-03-17 01:30:00,99.64,99.65,99.56,99.61,346200000.0
2008-03-17 01:31:00,99.61,99.68,99.59,99.59,176100000.0
2008-03-17 01:32:00,99.59,99.6,99.52,99.56,168300000.0
2008-03-17 01:33:00,99.56,99.64,99.56,99.59,218700000.0
2008-03-17 01:34:00,99.59,99.65,99.59,99.6,148400000.0
2008-03-17 01:35:00,99.6,99.61,99.5,99.52,214700000.0
2008-03-17 01:36:00,99.52,99.56,99.47,99.51,243700000.0
2008-03-17 01:37:00,99.51,99.57,99.49,99.57,123900000.0
2008-03-17 01:38:00,99.56,99.57,99.33,99.37,453000000.0
2008-03-17 01:39:00,99.37,99.45,99.31,99.45,507500000.0
2008-03-17 01:40:00,99.45,99.46,99.35,99.38,372200000.0
2008-03-17 01:41:00,99.4,99.47,99.35,99.44,159800000.0
2008-03-17 01:42:00,99.44,99.53,99.38,99.53,436000000.0
2008-03-17 01:43:00,99.53,99.58,99.48,99.5,209900000.0
2008-03-17 01:44:00,99.48,99.48,99.33,99.33,216000000.0
2008-03-17 01:45:00,99.33,99.36,99.28,99.31,519900000.0
2008-03-17 01:46:00,99.29,99.35,99.22,99.34,859800000.0
2008-03-17 01:47:00,99.34,99.46,99.31,99.46,415800000.0
2008-03-17 01:48:00,99.49,99.5,99.375,99.41,400700000.0
2008-03-17 01:49:00,99.41,99.54,99.39,99.53,180400000.0
2008-03-17 01:50:00,99.53,99.53,99.39,99.465,255200000.0
2008-03-17 01:51:00,99.46,99.5,99.4,99.425,345200000.0
2008-03-17 01:52:00,99.41,99.51,99.39,99.43,394000000.0
2008-03-17 01:53:00,99.43,99.51,99.4,99.415,403000000.0
2008-03-17 01:54:00,99.415,99.425,99.21,99.29,348100000.0
2008-03-17 01:55:00,99.27,99.32,99.22,99.3,268200000.0
2008-03-17 01:56:00,99.3,99.3,99.22,99.22,355200000.0
2008-03-17 01:57:00,99.23,99.4,99.21,99.4,230200000.0
2008-03-17 01:58:00,99.4,99.41,99.29,99.31,221700000.0
2008-03-17 01:59:00,99.31,99.35,99.22,99.255,452200000.0
2008-03-17 02:00:00,99.255,99.29,99.22,99.26,442500000.0
2008-03-17 02:01:00,99.26,99.26,99.12,99.14,350200000.0
2008-03-17 02:02:00,99.14,99.2,99.11,99.19,240400000.0
2008-03-17 02:03:00,99.19,99.24,99.13,99.22,101500000.0
2008-03-17 02:04:00,99.22,99.27,99.14,99.25,150500000.0
2008-03-17 02:05:00,99.26,99.26,99.07,99.14,161800000.0
2008-03-17 02:06:00,99.11,99.22,99.11,99.18,87600000.0
2008-03-17 02:07:00,99.18,99.19,98.96,99.03,160500000.0
2008-03-17 02:08:00,99.04,99.18,99.02,99.15,209100000.0
2008-03-17 02:09:00,99.15,99.23,99.08,99.2,585100000.0
2008-03-17 02:10:00,99.18,99.23,99.16,99.2,352300000.0
2008-03-17 02:11:00,99.19,99.24,99.09,99.17,614900000.0
2008-03-17 02:12:00,99.13,99.26,99.1,99.16,509400000.0
2008-03-17 02:13:00,99.16,99.18,99.1,99.18,352400000.0
2008-03-17 02:14:00,99.18,99.19,99.09,99.12,350100000.0
2008-03-17 02:15:00,99.12,99.15,99.065,99.1,496200000.0
2008-03-17 02:16:00,99.1,99.18,99.05,99.175,365800000.0
2008-03-17 02:17:00,99.185,99.195,99.01,99.1,589400000.0
2008-03-17 02:18:00,99.1,99.12,99.04,99.06,198700000.0
2008-03-17 02:19:00,99.06,99.1,99.01,99.07,502500000.0
2008-03-17 02:20:00,99.07,99.115,99.04,99.08,339800000.0
2008-03-17 02:21:00,99.07,99.145,99.06,99.11,815800000.0
2008-03-17 02:22:00,99.12,99.18,99.07,99.18,733900000.0
2008-03-17 02:23:00,99.18,99.21,99.0,99.035,733400000.0
2008-03-17 02:24:00,99.04,99.05,98.67,98.8,676700000.0
2008-03-17 02:25:00,98.785,98.88,98.68,98.75,820900000.0
2008-03-17 02:26:00,98.75,98.75,98.61,98.61,807900000.0
2008-03-17 02:27:00,98.61,98.7,98.55,98.55,651500000.0
2008-03-17 02:28:00,98.58,98.625,98.485,98.6,682600000.0
2008-03-17 02:29:00,98.6,98.73,98.49,98.68,710800000.0
2008-03-17 02:30:00,98.68,98.755,98.28,98.355,834500000.0
2008-03-17 02:31:00,98.355,98.6,98.35,98.51,564800000.0
2008-03-17 02:32:00,98.51,98.63,98.51,98.6,610000000.0
2008-03-17 02:33:00,98.62,98.71,98.565,98.6,560000000.0
2008-03-17 02:34:00,98.585,98.785,98.57,98.73,613300000.0
2008-03-17 02:35:00,98.725,98.79,98.715,98.73,749500000.0
2008-03-17 02:36:00,98.74,98.8,98.73,98.8,468600000.0
2008-03-17 02:37:00,98.8,98.93,98.74,98.92,509600000.0
2008-03-17 02:38:00,98.94,98.95,98.7,98.83,719400000.0
2008-03-17 02:39:00,98.84,98.84,98.69,98.765,520000000.0
2008-03-17 02:40:00,98.745,98.78,98.655,98.77,701700000.0
2008-03-17 02:41:00,98.77,98.95,98.74,98.89,478500000.0
2008-03-17 02:42:00,98.9,98.96,98.84,98.95,598800000.0
2008-03-17 02:43:00,98.95,98.95,98.86,98.87,680300000.0
2008-03-17 02:44:00,98.88,98.98,98.87,98.91,630400000.0
2008-03-17 02:45:00,98.91,98.91,98.845,98.87,342600000.0
2008-03-17 02:46:00,98.87,98.92,98.82,98.87,541000000.0
2008-03-17 02:47:00,98.89,98.92,98.79,98.88,497800000.0
2008-03-17 02:48:00,98.88,98.95,98.88,98.95,245000000.0
2008-03-17 02:49:00,98.95,99.03,98.93,99.0,387600000.0
2008-03-17 02:50:00,98.995,99.03,98.81,98.87,510100000.0
2008-03-17 02:51:00,98.87,98.98,98.84,98.94,714900000.0
2008-03-17 02:52:00,98.94,98.99,98.925,98.99,711800000.0
2008-03-17 02:53:00,98.98,99.15,98.97,99.14,258900000.0
2008-03-17 02:54:00,99.14,99.24,99.09,99.225,211700000.0
2008-03-17 02:55:00,99.225,99.225,99.07,99.09,533300000.0
2008-03-17 02:56:00,99.09,99.09,98.85,98.935,449000000.0
2008-03-17 02:57:00,98.935,98.98,98.705,98.705,436700000.0
2008-03-17 02:58:00,98.71,98.97,98.71,98.92,239000000.0
2008-03-17 02:59:00,98.91,99.03,98.88,98.98,242100000.0
2008-03-17 03:00:00,98.98,99.05,98.84,98.84,385600000.0
2008-03-17 03:01:00,98.84,98.86,98.81,98.86,371200000.0
2008-03-17 03:02:00,98.86,98.89,98.845,98.86,369100000.0
2008-03-17 03:03:00,98.86,98.92,98.84,98.9,380300000.0
2008-03-17 03:04:00,98.885,99.05,98.85,99.04,385700000.0
2008-03-17 03:05:00,99.04,99.12,99.02,99.11,539600000.0
2008-03-17 03:06:00,99.11,99.12,99.02,99.04,293900000.0
2008-03-17 03:07:00,99.04,99.09,99.04,99.06,470800000.0
2008-03-17 03:08:00,99.07,99.1,99.0,99.08,386200000.0
2008-03-17 03:09:00,99.08,99.1,99.01,99.06,579600000.0
2008-03-17 03:10:00,99.06,99.1,98.97,98.97,652800000.0
2008-03-17 03:11:00,98.97,99.02,98.97,98.98,508300000.0
2008-03-17 03:12:00,98.98,99.015,98.98,99.0,477500000.0
2008-03-17 03:13:00,99.0,99.07,99.0,99.05,725000000.0
2008-03-17 03:14:00,99.05,99.14,99.05,99.12,373700000.0
2008-03-17 03:15:00,99.12,99.13,99.08,99.11,428000000.0
2008-03-17 03:16:00,99.11,99.12,99.015,99.08,587900000.0
2008-03-17 03:17:00,99.08,99.14,99.08,99.11,402500000.0
2008-03-17 03:18:00,99.11,99.17,99.11,99.15,420200000.0
2008-03-17 03:19:00,99.15,99.15,99.02,99.03,437000000.0
2008-03-17 03:20:00,99.03,99.04,98.945,99.0,501300000.0
2008-03-17 03:21:00,99.0,99.03,99.0,99.02,440100000.0
2008-03-17 03:22:00,99.02,99.03,98.9,98.97,430400000.0
2008-03-17 03:23:00,98.97,99.06,98.97,99.05,467900000.0
2008-03-17 03:24:00,99.05,99.11,98.9,98.95,421000000.0
2008-03-17 03:25:00,98.95,99.01,98.95,98.995,450400000.0
2008-03-17 03:26:00,98.995,99.05,98.995,99.05,652800000.0
2008-03-17 03:27:00,99.05,99.115,98.965,98.975,444700000.0
2008-03-17 03:28:00,99.07,99.07,98.945,99.03,487900000.0
2008-03-17 03:29:00,99.05,99.08,99.03,99.08,525300000.0
2008-03-17 03:30:00,99.08,99.24,99.03,99.13,371700000.0
2008-03-17 03:31:00,99.13,99.18,99.055,99.1,476000000.0
2008-03-17 03:32:00,99.11,99.175,99.07,99.175,445400000.0
2008-03-17 03:33:00,99.175,99.18,99.105,99.12,357400000.0
2008-03-17 03:34:00,99.12,99.22,99.1,99.2,343700000.0
2008-03-17 03:35:00,99.2,99.305,99.13,99.27,455500000.0
2008-03-17 03:36:00,99.27,99.37,99.21,99.31,367900000.0
2008-03-17 03:37:00,99.31,99.345,99.27,99.27,473200000.0
2008-03-17 03:38:00,99.28,99.31,99.09,99.1,162600000.0
2008-03-17 03:39:00,99.1,99.27,99.09,99.23,211900000.0
2008-03-17 03:40:00,99.23,99.34,99.22,99.3,118400000.0
2008-03-17 03:41:00,99.28,99.32,99.2,99.2,227600000.0
2008-03-17 03:42:00,99.2,99.335,99.2,99.3,189700000.0
2008-03-17 03:43:00,99.3,99.325,99.24,99.27,234900000.0
2008-03-17 03:44:00,99.27,99.3,99.225,99.24,284500000.0
2008-03-17 03:45:00,99.24,99.24,99.145,99.19,278400000.0
2008-03-17 03:46:00,99.19,99.23,99.13,99.2,220100000.0
2008-03-17 03:47:00,99.2,99.31,99.18,99.23,346400000.0
2008-03-17 03:48:00,99.23,99.28,99.22,99.23,140800000.0
2008-03-17 03:49:00,99.23,99.28,99.195,99.28,206100000.0
2008-03-17 03:50:00,99.28,99.31,99.26,99.29,225700000.0
2008-03-17 03:51:00,99.29,99.29,99.21,99.29,372000000.0
2008-03-17 03:52:00,99.29,99.3,99.23,99.24,119300000.0
2008-03-17 03:53:00,99.24,99.25,99.19,99.22,218500000.0
2008-03-17 03:54:00,99.22,99.27,99.22,99.23,283000000.0
2008-03-17 03:55:00,99.23,99.33,99.23,99.28,273900000.0
2008-03-17 03:56:00,99.27,99.27,99.18,99.25,284300000.0
2008-03-17 03:57:00,99.25,99.27,99.21,99.23,161900000.0
2008-03-17 03:58:00,99.23,99.29,99.225,99.24,231900000.0
2008-03-17 03:59:00,99.24,99.28,99.22,99.25,175100000.0
2008-03-17 04:00:00,99.25,99.26,99.16,99.18,245200000.0
2008-03-17 04:01:00,99.18,99.25,99.135,99.195,279700000.0
2008-03-17 04:02:00,99.195,99.215,99.17,99.21,329500000.0
2008-03-17 04:03:00,99.21,99.22,99.16,99.18,455600000.0
2008-03-17 04:04:00,99.18,99.18,99.16,99.17,77600000.0
2008-03-17 04:05:00,99.17,99.18,99.16,99.17,207200000.0
2008-03-17 04:06:00,99.17,99.24,99.16,99.23,368500000.0
2008-03-17 04:07:00,99.23,99.23,99.17,99.18,812900000.0
2008-03-17 04:08:00,99.18,99.26,99.18,99.185,351500000.0
2008-03-17 04:09:00,99.185,99.2,99.17,99.19,188700000.0
2008-03-17 04:10:00,99.19,99.2,99.175,99.18,354000000.0
2008-03-17 04:11:00,99.18,99.2,99.14,99.19,271900000.0
2008-03-17 04:12:00,99.19,99.22,99.15,99.2,138900000.0
2008-03-17 04:13:00,99.19,99.2,99.13,99.14,191900000.0
2008-03-17 04:14:00,99.13,99.21,99.12,99.2,281700000.0
2008-03-17 04:15:00,99.2,99.26,99.2,99.24,134500000.0
2008-03-17 04:16:00,99.24,99.25,99.175,99.23,117200000.0
2008-03-17 04:17:00,99.23,99.23,99.13,99.15,158700000.0
2008-03-17 04:18:00,99.15,99.19,99.07,99.07,160600000.0
2008-03-17 04:19:00,99.08,99.08,98.995,99.025,327300000.0
2008-03-17 04:20:00,99.015,99.015,98.87,98.945,330300000.0
2008-03-17 04:21:00,98.945,98.945,98.79,98.82,370900000.0
2008-03-17 04:22:00,98.82,98.98,98.72,98.86,414000000.0
2008-03-17 04:23:00,98.86,99.38,98.86,99.11,341200000.0
2008-03-17 04:24:00,99.1,99.2,98.95,99.07,209400000.0
2008-03-17 04:25:00,99.07,99.23,98.98,99.2,180000000.0
2008-03-17 04:26:00,99.26,99.42,99.22,99.36,290600000.0
2008-03-17 04:27:00,99.36,99.48,99.24,99.29,416100000.0
2008-03-17 04:28:00,99.32,99.35,99.23,99.27,468400000.0
2008-03-17 04:29:00,99.27,99.34,99.23,99.25,423700000.0
2008-03-17 04:30:00,99.28,99.315,99.17,99.265,441000000.0
2008-03-17 04:31:00,99.265,99.265,99.015,99.03,407600000.0
2008-03-17 04:32:00,99.04,99.115,98.95,98.98,452900000.0
2008-03-17 04:33:00,99.0,99.07,98.9,99.05,341300000.0
2008-03-17 04:34:00,99.05,99.15,98.96,99.09,460400000.0
2008-03-17 04:35:00,99.09,99.14,99.01,99.12,458000000.0
2008-03-17 04:36:00,99.12,99.25,99.11,99.25,340200000.0
2008-03-17 04:37:00,99.25,99.34,99.16,99.34,289000000.0
2008-03-17 04:38:00,99.34,99.69,99.33,99.62,458400000.0
2008-03-17 04:39:00,99.62,99.62,99.15,99.25,289500000.0
2008-03-17 04:40:00,99.19,99.3,99.1,99.18,332500000.0
2008-03-17 04:41:00,99.17,99.21,98.99,99.04,535300000.0
2008-03-17 04:42:00,99.04,99.13,99.03,99.05,303500000.0
2008-03-17 04:43:00,99.07,99.09,98.93,98.93,551600000.0
2008-03-17 04:44:00,98.93,98.97,98.85,98.89,715400000.0
2008-03-17 04:45:00,98.89,98.935,98.86,98.89,279900000.0
2008-03-17 04:46:00,98.89,98.95,98.73,98.79,392000000.0
2008-03-17 04:47:00,98.8,98.91,98.78,98.86,320000000.0
2008-03-17 04:48:00,98.86,98.92,98.85,98.92,199400000.0
2008-03-17 04:49:00,98.92,98.955,98.87,98.95,404100000.0
2008-03-17 04:50:00,98.95,99.0,98.92,98.93,407300000.0
2008-03-17 04:51:00,98.94,98.96,98.81,98.86,318400000.0
2008-03-17 04:52:00,98.86,98.92,98.82,98.82,263300000.0
2008-03-17 04:53:00,98.83,98.85,98.8,98.81,575800000.0
2008-03-17 04:54:00,98.81,98.95,98.81,98.91,301900000.0
2008-03-17 04:55:00,98.91,98.96,98.82,98.96,327100000.0
2008-03-17 04:56:00,98.96,99.0,98.95,98.97,274200000.0
2008-03-17 04:57:00,98.96,99.0,98.95,98.97,192000000.0
2008-03-17 04:58:00,98.98,99.07,98.98,99.06,210600000.0
2008-03-17 04:59:00,99.07,99.16,99.06,99.13,232800000.0
2008-03-17 05:00:00,99.13,99.22,99.09,99.13,300000000.0
2008-03-17 05:01:00,99.13,99.16,99.01,99.07,225900000.0
2008-03-17 05:02:00,99.05,99.1,98.91,98.92,496300000.0
2008-03-17 05:03:00,98.95,99.08,98.94,99.05,353200000.0
2008-03-17 05:04:00,99.05,99.05,98.925,98.945,189100000.0
2008-03-17 05:05:00,98.935,99.07,98.935,99.05,176600000.0
2008-03-17 05:06:00,99.05,99.06,98.96,99.0,417500000.0
2008-03-17 05:07:00,99.0,99.1,99.0,99.07,585700000.0
2008-03-17 05:08:00,99.07,99.13,99.05,99.13,480500000.0
2008-03-17 05:09:00,99.13,99.27,99.09,99.205,317900000.0
2008-03-17 05:10:00,99.21,99.24,99.13,99.14,911800000.0
2008-03-17 05:11:00,99.14,99.2,99.125,99.18,802300000.0
2008-03-17 05:12:00,99.18,99.25,99.145,99.15,325900000.0
2008-03-17 05:13:00,99.17,99.2,99.13,99.16,881800000.0
2008-03-17 05:14:00,99.19,99.21,99.175,99.19,482100000.0
2008-03-17 05:15:00,99.19,99.21,99.18,99.21,576500000.0
2008-03-17 05:16:00,99.21,99.29,99.19,99.21,286900000.0
2008-03-17 05:17:00,99.21,99.25,99.14,99.18,287400000.0
2008-03-17 05:18:00,99.18,99.2,99.14,99.15,492400000.0
2008-03-17 05:19:00,99.15,99.19,99.08,99.08,679600000.0
2008-03-17 05:20:00,99.09,99.12,99.05,99.05,852400000.0
2008-03-17 05:21:00,99.05,99.08,99.02,99.04,1157900000.0
2008-03-17 05:22:00,99.08,99.08,98.98,99.0,933200000.0
2008-03-17 05:23:00,99.0,99.01,98.95,98.96,542700000.0
2008-03-17 05:24:00,98.96,98.98,98.92,98.95,617600000.0
2008-03-17 05:25:00,98.95,98.95,98.92,98.93,1532800000.0
2008-03-17 05:26:00,98.93,98.95,98.92,98.92,966900000.0
2008-03-17 05:27:00,98.92,98.99,98.92,98.98,644900000.0
2008-03-17 05:28:00,98.98,99.08,98.98,99.05,385400000.0
2008-03-17 05:29:00,99.05,99.09,99.01,99.06,210000000.0
2008-03-17 05:30:00,99.07,99.13,99.04,99.09,288700000.0
2008-03-17 05:31:00,99.08,99.19,99.06,99.17,745000000.0
2008-03-17 05:32:00,99.17,99.17,99.03,99.06,406700000.0
2008-03-17 05:33:00,99.06,99.16,99.05,99.13,728800000.0
2008-03-17 05:34:00,99.13,99.2,99.09,99.11,618800000.0
2008-03-17 05:35:00,99.1,99.15,99.08,99.09,468000000.0
2008-03-17 05:36:00,99.09,99.15,99.09,99.135,256900000.0
2008-03-17 05:37:00,99.115,99.145,99.06,99.08,338800000.0
2008-03-17 05:38:00,99.105,99.17,99.105,99.17,450200000.0
2008-03-17 05:39:00,99.17,99.17,99.12,99.12,269400000.0
2008-03-17 05:40:00,99.12,99.155,99.115,99.13,286600000.0
2008-03-17 05:41:00,99.13,99.18,99.12,99.14,308700000.0
2008-03-17 05:42:00,99.14,99.195,99.095,99.11,655000000.0
2008-03-17 05:43:00,99.11,99.18,99.11,99.17,725800000.0
2008-03-17 05:44:00,99.17,99.24,99.17,99.23,378100000.0
2008-03-17 05:45:00,99.23,99.27,99.22,99.25,472300000.0
2008-03-17 05:46:00,99.25,99.25,99.19,99.21,346100000.0
2008-03-17 05:47:00,99.21,99.215,99.15,99.155,428200000.0
2008-03-17 05:48:00,99.155,99.17,99.145,99.15,459100000.0
2008-03-17 05:49:00,99.15,99.15,99.11,99.12,354800000.0
2008-03-17 05:50:00,99.12,99.13,99.11,99.125,279600000.0
2008-03-17 05:51:00,99.125,99.13,99.09,99.11,301200000.0
2008-03-17 05:52:00,99.13,99.165,99.1,99.16,463600000.0
2008-03-17 05:53:00,99.15,99.19,99.135,99.17,246100000.0
2008-03-17 05:54:00,99.17,99.26,99.16,99.23,268200000.0
2008-03-17 05:55:00,99.215,99.24,99.145,99.18,310700000.0
2008-03-17 05:56:00,99.18,99.22,99.18,99.19,388800000.0
2008-03-17 05:57:00,99.205,99.255,99.17,99.24,466400000.0
2008-03-17 05:58:00,99.24,99.28,99.24,99.26,198400000.0
2008-03-17 05:59:00,99.26,99.28,99.21,99.23,299900000.0
2008-03-17 06:00:00,99.23,99.26,99.185,99.21,295800000.0
2008-03-17 06:01:00,99.21,99.22,99.09,99.13,329600000.0
2008-03-17 06:02:00,99.125,99.13,99.06,99.095,358800000.0
2008-03-17 06:03:00,99.095,99.1,99.05,99.05,347600000.0
2008-03-17 06:04:00,99.05,99.09,99.05,99.08,365700000.0
2008-03-17 06:05:00,99.08,99.09,99.04,99.06,206100000.0
2008-03-17 06:06:00,99.06,99.13,99.05,99.1,349200000.0
2008-03-17 06:07:00,99.1,99.12,99.08,99.12,233200000.0
2008-03-17 06:08:00,99.12,99.18,99.07,99.18,317600000.0
2008-03-17 06:09:00,99.18,99.26,99.145,99.15,341500000.0
2008-03-17 06:10:00,99.15,99.28,99.15,99.28,326900000.0
2008-03-17 06:11:00,99.29,99.355,99.26,99.34,318800000.0
2008-03-17 06:12:00,99.34,99.41,99.305,99.36,316500000.0
2008-03-17 06:13:00,99.36,99.36,99.23,99.23,261600000.0
2008-03-17 06:14:00,99.235,99.29,99.11,99.12,284200000.0
2008-03-17 06:15:00,99.12,99.19,99.11,99.135,340600000.0
2008-03-17 06:16:00,99.135,99.165,99.09,99.14,306600000.0
2008-03-17 06:17:00,99.14,99.145,99.03,99.045,394100000.0
2008-03-17 06:18:00,99.045,99.095,99.03,99.03,260400000.0
2008-03-17 06:19:00,99.03,99.11,99.02,99.11,232300000.0
2008-03-17 06:20:00,99.11,99.16,99.025,99.16,258600000.0
2008-03-17 06:21:00,99.16,99.2,99.12,99.2,404800000.0
2008-03-17 06:22:00,99.2,99.26,99.19,99.25,284100000.0
2008-03-17 06:23:00,99.25,99.27,99.24,99.25,324000000.0
2008-03-17 06:24:00,99.25,99.25,99.2,99.23,810900000.0
2008-03-17 06:25:00,99.23,99.35,99.23,99.34,316400000.0
2008-03-17 06:26:00,99.34,99.38,99.33,99.33,257400000.0
2008-03-17 06:27:00,99.33,99.36,99.32,99.335,210300000.0
2008-03-17 06:28:00,99.335,99.37,99.315,99.335,192200000.0
2008-03-17 06:29:00,99.335,99.38,99.335,99.38,325300000.0
2008-03-17 06:30:00,99.38,99.395,99.35,99.36,167200000.0
2008-03-17 06:31:00,99.36,99.37,99.32,99.33,168800000.0
2008-03-17 06:32:00,99.33,99.37,99.31,99.34,178500000.0
2008-03-17 06:33:00,99.34,99.34,99.27,99.3,102100000.0
2008-03-17 06:34:00,99.3,99.34,99.3,99.3,80800000.0
2008-03-17 06:35:00,99.31,99.36,99.31,99.32,71700000.0
2008-03-17 06:36:00,99.32,99.32,99.26,99.32,155800000.0
2008-03-17 06:37:00,99.32,99.36,99.29,99.35,79200000.0
2008-03-17 06:38:00,99.35,99.38,99.285,99.285,251100000.0
2008-03-17 06:39:00,99.275,99.35,99.24,99.31,137800000.0
2008-03-17 06:40:00,99.31,99.33,99.29,99.31,294800000.0
2008-03-17 06:41:00,99.31,99.34,99.3,99.33,73700000.0
2008-03-17 06:42:00,99.32,99.36,99.32,99.36,76800000.0
2008-03-17 06:43:00,99.36,99.37,99.305,99.315,221400000.0
2008-03-17 06:44:00,99.315,99.39,99.31,99.38,274500000.0
2008-03-17 06:45:00,99.38,99.4,99.38,99.39,128900000.0
2008-03-17 06:46:00,99.39,99.42,99.38,99.4,147300000.0
2008-03-17 06:47:00,99.4,99.4,99.29,99.305,342900000.0
2008-03-17 06:48:00,99.305,99.335,99.295,99.335,383800000.0
2008-03-17 06:49:00,99.335,99.36,99.31,99.335,382200000.0
2008-03-17 06:50:00,99.335,99.395,99.335,99.38,310900000.0
2008-03-17 06:51:00,99.38,99.43,99.38,99.4,205200000.0
2008-03-17 06:52:00,99.4,99.42,99.34,99.375,174100000.0
2008-03-17 06:53:00,99.375,99.42,99.365,99.39,280900000.0
2008-03-17 06:54:00,99.39,99.41,99.38,99.41,323800000.0
2008-03-17 06:55:00,99.41,99.45,99.41,99.45,200200000.0
2008-03-17 06:56:00,99.45,99.48,99.43,99.48,133900000.0
2008-03-17 06:57:00,99.51,99.51,99.46,99.47,85400000.0
2008-03-17 06:58:00,99.47,99.48,99.43,99.44,132700000.0
2008-03-17 06:59:00,99.44,99.44,99.42,99.42,86900000.0
2008-03-17 07:00:00,99.42,99.44,99.37,99.4,84700000.0
2008-03-17 07:01:00,99.4,99.4,99.32,99.32,80800000.0
2008-03-17 07:02:00,99.32,99.33,99.27,99.28,79600000.0
2008-03-17 07:03:00,99.28,99.33,99.26,99.33,137200000.0
2008-03-17 07:04:00,99.33,99.35,99.27,99.28,80200000.0
2008-03-17 07:05:00,99.28,99.32,99.28,99.29,67600000.0
2008-03-17 07:06:00,99.29,99.35,99.28,99.33,115700000.0
2008-03-17 07:07:00,99.33,99.37,99.32,99.36,118600000.0
2008-03-17 07:08:00,99.36,99.37,99.28,99.28,183000000.0
2008-03-17 07:09:00,99.28,99.3,99.25,99.3,73800000.0
2008-03-17 07:10:00,99.3,99.32,99.295,99.31,113000000.0
2008-03-17 07:11:00,99.31,99.34,99.29,99.31,86000000.0
2008-03-17 07:12:00,99.32,99.33,99.28,99.28,70800000.0
2008-03-17 07:13:00,99.28,99.36,99.28,99.32,90700000.0
2008-03-17 07:14:00,99.32,99.33,99.29,99.3,70500000.0
2008-03-17 07:15:00,99.3,99.3,99.26,99.29,74200000.0
2008-03-17 07:16:00,99.29,99.3,99.27,99.28,69400000.0
2008-03-17 07:17:00,99.28,99.31,99.23,99.23,196600000.0
2008-03-17 07:18:00,99.23,99.25,99.2,99.225,236300000.0
2008-03-17 07:19:00,99.225,99.255,99.2,99.24,252400000.0
2008-03-17 07:20:00,99.24,99.26,99.21,99.225,373100000.0
2008-03-17 07:21:00,99.225,99.225,99.12,99.17,206300000.0
2008-03-17 07:22:00,99.17,99.23,99.16,99.2,98300000.0
2008-03-17 07:23:00,99.2,99.21,99.15,99.18,155900000.0
2008-03-17 07:24:00,99.18,99.18,99.08,99.09,126200000.0
2008-03-17 07:25:00,99.09,99.12,99.09,99.12,159200000.0
2008-03-17 07:26:00,99.13,99.18,99.13,99.17,204700000.0
2008-03-17 07:27:00,99.17,99.18,99.155,99.16,211000000.0
2008-03-17 07:28:00,99.16,99.185,99.15,99.16,230100000.0
2008-03-17 07:29:00,99.16,99.2,99.16,99.19,399000000.0
2008-03-17 07:30:00,99.19,99.22,99.19,99.2,254100000.0
2008-03-17 07:31:00,99.2,99.31,99.2,99.31,237300000.0
2008-03-17 07:32:00,99.31,99.32,99.245,99.31,197100000.0
2008-03-17 07:33:00,99.31,99.33,99.31,99.33,197900000.0
2008-03-17 07:34:00,99.33,99.355,99.31,99.31,303500000.0
2008-03-17 07:35:00,99.31,99.35,99.285,99.34,450800000.0
2008-03-17 07:36:00,99.34,99.34,99.33,99.34,631400000.0
2008-03-17 07:37:00,99.34,99.44,99.34,99.425,433400000.0
2008-03-17 07:38:00,99.425,99.49,99.425,99.45,230600000.0
2008-03-17 07:39:00,99.45,99.49,99.425,99.445,264500000.0
2008-03-17 07:40:00,99.445,99.465,99.425,99.46,323800000.0
2008-03-17 07:41:00,99.46,99.52,99.46,99.49,311100000.0
2008-03-17 07:42:00,99.49,99.52,99.46,99.46,370800000.0
2008-03-17 07:43:00,99.46,99.47,99.4,99.41,297000000.0
2008-03-17 07:44:00,99.41,99.41,99.375,99.39,333000000.0
2008-03-17 07:45:00,99.39,99.41,99.37,99.38,171300000.0
2008-03-17 07:46:00,99.38,99.42,99.36,99.41,239400000.0
2008-03-17 07:47:00,99.41,99.43,99.4,99.425,272300000.0
2008-03-17 07:48:00,99.425,99.435,99.38,99.405,348500000.0
2008-03-17 07:49:00,99.405,99.425,99.38,99.39,333500000.0
2008-03-17 07:50:00,99.39,99.48,99.39,99.48,258300000.0
2008-03-17 07:51:00,99.48,99.49,99.395,99.42,286300000.0
2008-03-17 07:52:00,99.42,99.43,99.39,99.39,338400000.0
2008-03-17 07:53:00,99.39,99.41,99.39,99.4,83400000.0
2008-03-17 07:54:00,99.4,99.4,99.34,99.38,201400000.0
2008-03-17 07:55:00,99.38,99.39,99.33,99.35,237100000.0
2008-03-17 07:56:00,99.35,99.395,99.34,99.38,309300000.0
2008-03-17 07:57:00,99.38,99.455,99.38,99.455,241900000.0
2008-03-17 07:58:00,99.455,99.48,99.44,99.48,293200000.0
2008-03-17 07:59:00,99.48,99.535,99.46,99.48,306400000.0
2008-03-17 08:00:00,99.48,99.535,99.475,99.51,340800000.0
2008-03-17 08:01:00,99.51,99.51,99.46,99.47,342400000.0
2008-03-17 08:02:00,99.47,99.5,99.45,99.5,205200000.0
2008-03-17 08:03:00,99.5,99.5,99.4,99.45,136100000.0
2008-03-17 08:04:00,99.45,99.48,99.425,99.45,133700000.0
2008-03-17 08:05:00,99.46,99.49,99.41,99.48,190300000.0
2008-03-17 08:06:00,99.49,99.53,99.465,99.505,274100000.0
2008-03-17 08:07:00,99.505,99.54,99.49,99.505,295200000.0
2008-03-17 08:08:00,99.51,99.555,99.445,99.45,298200000.0
2008-03-17 08:09:00,99.45,99.495,99.415,99.42,235000000.0
2008-03-17 08:10:00,99.42,99.425,99.38,99.39,359800000.0
2008-03-17 08:11:00,99.39,99.415,99.325,99.395,230400000.0
2008-03-17 08:12:00,99.4,99.51,99.39,99.47,242100000.0
2008-03-17 08:13:00,99.47,99.55,99.46,99.53,225600000.0
2008-03-17 08:14:00,99.54,99.58,99.52,99.55,266100000.0
2008-03-17 08:15:00,99.55,99.61,99.53,99.575,357500000.0
2008-03-17 08:16:00,99.575,99.575,99.51,99.52,301100000.0
2008-03-17 08:17:00,99.525,99.54,99.49,99.515,369000000.0
2008-03-17 08:18:00,99.515,99.53,99.48,99.48,417300000.0
2008-03-17 08:19:00,99.48,99.485,99.45,99.47,395200000.0
2008-03-17 08:20:00,99.47,99.5,99.46,99.485,503600000.0
2008-03-17 08:21:00,99.485,99.51,99.46,99.46,502500000.0
2008-03-17 08:22:00,99.46,99.46,99.41,99.43,253400000.0
2008-03-17 08:23:00,99.43,99.43,99.4,99.405,142800000.0
2008-03-17 08:24:00,99.405,99.45,99.4,99.435,328600000.0
2008-03-17 08:25:00,99.435,99.495,99.38,99.49,354400000.0
2008-03-17 08:26:00,99.49,99.55,99.45,99.45,130900000.0
2008-03-17 08:27:00,99.45,99.465,99.4,99.415,289500000.0
2008-03-17 08:28:00,99.42,99.49,99.415,99.475,338600000.0
2008-03-17 08:29:00,99.475,99.525,99.45,99.525,311400000.0
2008-03-17 08:30:00,99.525,99.57,99.515,99.52,163300000.0
2008-03-17 08:31:00,99.52,99.52,99.43,99.43,144600000.0
2008-03-17 08:32:00,99.43,99.465,99.41,99.43,50900000.0
2008-03-17 08:33:00,99.43,99.44,99.39,99.395,50000000.0
2008-03-17 08:34:00,99.395,99.415,99.375,99.38,49000000.0
2008-03-17 08:35:00,99.375,99.375,99.34,99.37,113500000.0
2008-03-17 08:36:00,99.37,99.37,99.285,99.31,112100000.0
2008-03-17 08:37:00,99.32,99.335,99.245,99.26,52500000.0
2008-03-17 08:38:00,99.26,99.26,99.16,99.205,70100000.0
2008-03-17 08:39:00,99.18,99.235,99.175,99.23,136200000.0
2008-03-17 08:40:00,99.23,99.26,99.105,99.13,101300000.0
2008-03-17 08:41:00,99.145,99.2,99.12,99.155,151900000.0
2008-03-17 08:42:00,99.15,99.16,99.11,99.125,173300000.0
2008-03-17 08:43:00,99.125,99.165,99.11,99.155,64200000.0
2008-03-17 08:44:00,99.155,99.205,99.13,99.205,82800000.0
2008-03-17 08:45:00,99.195,99.205,99.14,99.205,45700000.0
2008-03-17 08:46:00,99.205,99.315,99.175,99.3,63400000.0
2008-03-17 08:47:00,99.3,99.34,99.29,99.335,54400000.0
2008-03-17 08:48:00,99.33,99.33,99.295,99.295,49400000.0
2008-03-17 08:49:00,99.295,99.31,99.26,99.27,54200000.0
2008-03-17 08:50:00,99.265,99.415,99.26,99.41,88500000.0
2008-03-17 08:51:00,99.41,99.44,99.365,99.365,113800000.0
2008-03-17 08:52:00,99.36,99.4,99.325,99.36,65100000.0
2008-03-17 08:53:00,99.36,99.405,99.33,99.375,54000000.0
2008-03-17 08:54:00,99.375,99.39,99.355,99.385,46400000.0
2008-03-17 08:55:00,99.375,99.415,99.375,99.41,45300000.0
2008-03-17 08:56:00,99.41,99.475,99.405,99.42,73000000.0
2008-03-17 08:57:00,99.415,99.43,99.355,99.37,151300000.0
2008-03-17 08:58:00,99.37,99.395,99.32,99.345,57300000.0
2008-03-17 08:59:00,99.35,99.37,99.31,99.33,69000000.0
2008-03-17 09:00:00,99.33,99.345,99.31,99.335,84300000.0
2008-03-17 09:01:00,99.335,99.38,99.305,99.38,47800000.0
2008-03-17 09:02:00,99.375,99.4,99.35,99.385,44900000.0
2008-03-17 09:03:00,99.385,99.415,99.36,99.39,48400000.0
2008-03-17 09:04:00,99.39,99.4,99.33,99.355,55800000.0
2008-03-17 09:05:00,99.355,99.38,99.305,99.34,52900000.0
2008-03-17 09:06:00,99.34,99.39,99.325,99.335,64400000.0
2008-03-17 09:07:00,99.335,99.36,99.28,99.285,59100000.0
2008-03-17 09:08:00,99.285,99.29,99.11,99.11,86800000.0
2008-03-17 09:09:00,99.11,99.11,98.9,98.99,99500000.0
2008-03-17 09:10:00,98.98,99.04,98.945,99.04,161200000.0
2008-03-17 09:11:00,99.04,99.07,99.0,99.035,93900000.0
2008-03-17 09:12:00,99.04,99.09,99.015,99.015,99000000.0
2008-03-17 09:13:00,99.015,99.085,99.01,99.04,88600000.0
2008-03-17 09:14:00,99.04,99.115,99.025,99.1,77400000.0
2008-03-17 09:15:00,99.095,99.145,99.075,99.125,59800000.0
2008-03-17 09:16:00,99.12,99.16,99.105,99.13,67900000.0
2008-03-17 09:17:00,99.135,99.15,99.07,99.085,73500000.0
2008-03-17 09:18:00,99.085,99.095,98.98,99.015,74300000.0
2008-03-17 09:19:00,99.01,99.09,98.915,99.07,110700000.0
2008-03-17 09:20:00,99.07,99.08,98.985,98.99,110100000.0
2008-03-17 09:21:00,98.99,99.005,98.965,98.97,80300000.0
2008-03-17 09:22:00,98.97,99.02,98.915,98.96,230900000.0
2008-03-17 09:23:00,98.96,98.985,98.855,98.86,268000000.0
2008-03-17 09:24:00,98.855,98.865,98.795,98.8,198500000.0
2008-03-17 09:25:00,98.8,98.815,98.72,98.75,133600000.0
2008-03-17 09:26:00,98.75,98.8,98.715,98.76,160200000.0
2008-03-17 09:27:00,98.76,98.815,98.755,98.8,112800000.0
2008-03-17 09:28:00,98.8,98.86,98.79,98.83,205800000.0
2008-03-17 09:29:00,98.83,98.87,98.79,98.79,198500000.0
2008-03-17 09:30:00,98.8,98.84,98.79,98.82,422400000.0
2008-03-17 09:31:00,98.82,98.91,98.81,98.89,295900000.0
2008-03-17 09:32:00,98.89,98.93,98.85,98.93,407700000.0
2008-03-17 09:33:00,98.93,98.93,98.88,98.92,114300000.0
2008-03-17 09:34:00,98.92,98.97,98.92,98.95,240700000.0
2008-03-17 09:35:00,98.95,98.98,98.95,98.975,271600000.0
2008-03-17 09:36:00,98.98,99.08,98.94,99.03,470300000.0
2008-03-17 09:37:00,99.03,99.09,99.0,99.05,279300000.0
2008-03-17 09:38:00,99.05,99.07,98.98,98.98,307600000.0
2008-03-17 09:39:00,98.98,99.02,98.935,98.995,227700000.0
2008-03-17 09:40:00,98.99,98.99,98.87,98.88,129500000.0
2008-03-17 09:41:00,98.88,98.89,98.785,98.785,340800000.0
2008-03-17 09:42:00,98.77,98.8,98.73,98.78,157200000.0
2008-03-17 09:43:00,98.78,98.825,98.77,98.81,618300000.0
2008-03-17 09:44:00,98.81,98.83,98.78,98.83,570000000.0
2008-03-17 09:45:00,98.83,98.88,98.79,98.79,377400000.0
2008-03-17 09:46:00,98.79,98.8,98.75,98.77,591800000.0
2008-03-17 09:47:00,98.77,98.79,98.76,98.78,429300000.0
2008-03-17 09:48:00,98.77,98.88,98.77,98.86,233800000.0
2008-03-17 09:49:00,98.86,98.87,98.785,98.8,198700000.0
2008-03-17 09:50:00,98.795,98.81,98.79,98.8,51800000.0
2008-03-17 09:51:00,98.8,98.8,98.75,98.77,36400000.0
2008-03-17 09:52:00,98.78,98.79,98.755,98.76,31700000.0
2008-03-17 09:53:00,98.76,98.76,98.685,98.685,83000000.0
2008-03-17 09:54:00,98.69,98.74,98.69,98.73,89000000.0
2008-03-17 09:55:00,98.74,98.79,98.725,98.755,97400000.0
2008-03-17 09:56:00,98.77,98.77,98.72,98.72,118500001.0
2008-03-17 09:57:00,98.72,98.795,98.72,98.775,38400000.0
2008-03-17 09:58:00,98.805,98.805,98.77,98.775,89500000.0
2008-03-17 09:59:00,98.77,98.815,98.755,98.815,52800000.0
2008-03-17 10:00:00,98.82,98.82,98.76,98.76,63900000.0
2008-03-17 10:01:00,98.77,98.77,98.71,98.72,238700000.0
2008-03-17 10:02:00,98.72,98.78,98.71,98.77,485100000.0
2008-03-17 10:03:00,98.76,98.8,98.76,98.78,159500000.0
2008-03-17 10:04:00,98.78,98.86,98.77,98.84,334800000.0
2008-03-17 10:05:00,98.85,98.86,98.8,98.81,539699998.0
2008-03-17 10:06:00,98.81,98.81,98.74,98.76,398200000.0
2008-03-17 10:07:00,98.77,98.8,98.635,98.635,506099999.0
2008-03-17 10:08:00,98.625,98.78,98.59,98.76,526600000.0
2008-03-17 10:09:00,98.75,98.8,98.73,98.8,562500000.0
2008-03-17 10:10:00,98.8,98.85,98.79,98.82,355200000.0
2008-03-17 10:11:00,98.82,98.85,98.72,98.72,379700000.0
2008-03-17 10:12:00,98.73,98.77,98.63,98.64,384499999.0
2008-03-17 10:13:00,98.64,98.73,98.55,98.73,1025000000.0
2008-03-17 10:14:00,98.73,98.86,98.73,98.85,975199999.0
2008-03-17 10:15:00,98.85,98.87,98.78,98.85,889499998.0
2008-03-17 10:16:00,98.85,98.95,98.84,98.94,1023399999.0
2008-03-17 10:17:00,98.94,99.02,98.92,99.005,1004800002.0
2008-03-17 10:18:00,99.005,99.05,98.965,98.99,1162099996.0
2008-03-17 10:19:00,98.99,99.015,98.95,98.98,980300002.0
2008-03-17 10:20:00,98.98,99.06,98.96,98.97,381100000.0
2008-03-17 10:21:00,98.97,99.06,98.95,98.98,488700000.0
2008-03-17 10:22:00,98.98,98.98,98.93,98.94,195600000.0
2008-03-17 10:23:00,98.94,98.96,98.91,98.94,298700000.0
2008-03-17 10:24:00,98.94,98.99,98.88,98.95,349700000.0
2008-03-17 10:25:00,98.94,98.99,98.89,98.895,450900000.0
2008-03-17 10:26:00,98.895,98.97,98.89,98.94,620300000.0
2008-03-17 10:27:00,98.94,98.97,98.89,98.91,430600000.0
2008-03-17 10:28:00,98.91,99.01,98.91,98.93,252600000.0
2008-03-17 10:29:00,98.93,98.99,98.93,98.99,206100000.0
2008-03-17 10:30:00,98.97,98.98,98.93,98.94,425300000.0
2008-03-17 10:31:00,98.95,98.97,98.9,98.91,362400000.0
2008-03-17 10:32:00,98.92,98.99,98.92,98.98,158500000.0
2008-03-17 10:33:00,98.98,98.98,98.9,98.91,123400000.0
2008-03-17 10:34:00,98.91,98.95,98.885,98.91,88300000.0
2008-03-17 10:35:00,98.91,98.95,98.85,98.86,236100000.0
2008-03-17 10:36:00,98.86,98.92,98.84,98.91,100600000.0
2008-03-17 10:37:00,98.91,98.93,98.87,98.9,127300000.0
2008-03-17 10:38:00,98.9,98.92,98.88,98.89,100500000.0
2008-03-17 10:39:00,98.89,98.97,98.89,98.9,77800000.0
2008-03-17 10:40:00,98.9,98.93,98.89,98.91,130000000.0
2008-03-17 10:41:00,98.93,98.99,98.92,98.99,64500000.0
2008-03-17 10:42:00,98.99,98.99,98.96,98.97,69100000.0
2008-03-17 10:43:00,98.97,98.97,98.9,98.97,73700000.0
2008-03-17 10:44:00,98.97,98.98,98.88,98.88,150800000.0
2008-03-17 10:45:00,98.88,98.88,98.78,98.82,258000000.0
2008-03-17 10:46:00,98.82,98.82,98.76,98.79,541700000.0
2008-03-17 10:47:00,98.79,98.81,98.75,98.795,501700000.0
2008-03-17 10:48:00,98.79,98.82,98.76,98.78,539400000.0
2008-03-17 10:49:00,98.77,98.82,98.76,98.81,436099999.0
2008-03-17 10:50:00,98.81,98.82,98.73,98.74,892800000.0
2008-03-17 10:51:00,98.75,98.81,98.72,98.76,452400000.0
2008-03-17 10:52:00,98.76,98.8,98.74,98.78,393200000.0
2008-03-17 10:53:00,98.78,98.81,98.75,98.76,369600000.0
2008-03-17 10:54:00,98.76,98.78,98.725,98.75,317000000.0
2008-03-17 10:55:00,98.74,98.79,98.72,98.735,415100000.0
2008-03-17 10:56:00,98.735,98.77,98.725,98.75,263000000.0
2008-03-17 10:57:00,98.75,98.795,98.74,98.76,432200000.0
2008-03-17 10:58:00,98.76,98.86,98.76,98.85,691700000.0
2008-03-17 10:59:00,98.85,99.1,98.84,99.1,403900000.0
2008-03-17 11:00:00,99.12,99.13,98.87,98.9,1026700000.0
2008-03-17 11:01:00,98.9,98.93,98.87,98.89,1414100000.0
2008-03-17 11:02:00,98.89,98.89,98.83,98.88,977900005.0
2008-03-17 11:03:00,98.88,98.9,98.86,98.88,370399999.0
2008-03-17 11:04:00,98.89,98.9,98.86,98.89,566700001.0
2008-03-17 11:05:00,98.89,98.92,98.87,98.91,667600000.0
2008-03-17 11:06:00,98.91,98.92,98.88,98.88,402100000.0
2008-03-17 11:07:00,98.89,98.92,98.875,98.9,493800000.0
2008-03-17 11:08:00,98.9,98.92,98.83,98.84,594900000.0
2008-03-17 11:09:00,98.84,98.88,98.82,98.82,447100000.0
2008-03-17 11:10:00,98.82,98.84,98.77,98.77,449700000.0
2008-03-17 11:11:00,98.77,98.78,98.69,98.75,554399999.0
2008-03-17 11:12:00,98.75,98.76,98.54,98.56,429699999.0
2008-03-17 11:13:00,98.56,98.74,98.56,98.74,260500000.0
2008-03-17 11:14:00,98.74,98.75,98.61,98.66,448000000.0
2008-03-17 11:15:00,98.65,98.695,98.58,98.59,446000000.0
2008-03-17 11:16:00,98.585,98.61,98.55,98.56,188300000.0
2008-03-17 11:17:00,98.57,98.6,98.52,98.58,444300000.0
2008-03-17 11:18:00,98.58,98.59,98.47,98.55,377900000.0
2008-03-17 11:19:00,98.55,98.63,98.54,98.62,644100003.0
2008-03-17 11:20:00,98.62,98.67,98.59,98.63,700700000.0
2008-03-17 11:21:00,98.63,98.69,98.62,98.68,708299999.0
2008-03-17 11:22:00,98.68,98.78,98.655,98.77,447000000.0
2008-03-17 11:23:00,98.77,98.78,98.73,98.74,199900000.0
2008-03-17 11:24:00,98.74,98.79,98.73,98.79,449900000.0
2008-03-17 11:25:00,98.79,98.83,98.78,98.83,482799999.0
2008-03-17 11:26:00,98.82,98.89,98.79,98.81,581700000.0
2008-03-17 11:27:00,98.81,98.85,98.78,98.85,535200000.0
2008-03-17 11:28:00,98.85,98.9,98.835,98.86,649200000.0
2008-03-17 11:29:00,98.9,98.91,98.78,98.79,1047800000.0
2008-03-17 11:30:00,98.79,98.82,98.76,98.82,645300000.0
2008-03-17 11:31:00,98.82,98.83,98.8,98.82,590000000.0
2008-03-17 11:32:00,98.82,98.85,98.79,98.85,460200000.0
2008-03-17 11:33:00,98.85,98.85,98.77,98.785,451100000.0
2008-03-17 11:34:00,98.785,98.85,98.77,98.835,271500000.0
2008-03-17 11:35:00,98.82,98.82,98.73,98.79,440400000.0
2008-03-17 11:36:00,98.79,98.84,98.79,98.82,300600000.0
2008-03-17 11:37:00,98.82,98.82,98.68,98.68,459800000.0
2008-03-17 11:38:00,98.68,98.745,98.67,98.67,408300000.0
2008-03-17 11:39:00,98.68,98.7,98.65,98.66,428100000.0
2008-03-17 11:40:00,98.66,98.66,98.62,98.63,483200000.0
2008-03-17 11:41:00,98.62,98.67,98.62,98.62,342600000.0
2008-03-17 11:42:00,98.62,98.675,98.62,98.66,219500000.0
2008-03-17 11:43:00,98.65,98.72,98.64,98.72,393000000.0
2008-03-17 11:44:00,98.72,98.82,98.695,98.82,292600000.0
2008-03-17 11:45:00,98.82,98.92,98.82,98.89,188300000.0
2008-03-17 11:46:00,98.89,98.91,98.86,98.88,242600000.0
2008-03-17 11:47:00,98.88,98.88,98.84,98.86,414300001.0
2008-03-17 11:48:00,98.86,98.86,98.75,98.75,418500000.0
2008-03-17 11:49:00,98.74,98.78,98.72,98.755,316400000.0
2008-03-17 11:50:00,98.75,98.84,98.75,98.815,328400000.0
2008-03-17 11:51:00,98.815,98.845,98.785,98.81,589000000.0
2008-03-17 11:52:00,98.81,98.82,98.78,98.82,388300000.0
2008-03-17 11:53:00,98.82,98.82,98.77,98.78,543400000.0
2008-03-17 11:54:00,98.78,98.82,98.78,98.81,431500000.0
2008-03-17 11:55:00,98.82,98.82,98.775,98.8,387700000.0
2008-03-17 11:56:00,98.8,98.81,98.75,98.77,448600000.0
2008-03-17 11:57:00,98.77,98.81,98.76,98.79,539200000.0
2008-03-17 11:58:00,98.79,98.83,98.78,98.8,478700000.0
2008-03-17 11:59:00,98.8,98.82,98.675,98.69,504800000.0
2008-03-17 12:00:00,98.69,98.72,98.64,98.72,414100000.0
2008-03-17 12:01:00,98.72,98.75,98.7,98.72,456700000.0
2008-03-17 12:02:00,98.72,98.765,98.69,98.765,523000000.0
2008-03-17 12:03:00,98.77,98.77,98.61,98.72,355300000.0
2008-03-17 12:04:00,98.72,98.75,98.69,98.74,529300000.0
2008-03-17 12:05:00,98.74,98.79,98.685,98.69,480700000.0
2008-03-17 12:06:00,98.69,98.76,98.625,98.725,347800000.0
2008-03-17 12:07:00,98.73,98.73,98.65,98.68,259100000.0
2008-03-17 12:08:00,98.68,98.7,98.595,98.595,435200000.0
2008-03-17 12:09:00,98.595,98.62,98.515,98.59,298600000.0
2008-03-17 12:10:00,98.59,98.64,98.56,98.59,269400000.0
2008-03-17 12:11:00,98.6,98.61,98.54,98.59,383800000.0
2008-03-17 12:12:00,98.59,98.65,98.59,98.64,428000000.0
2008-03-17 12:13:00,98.65,98.66,98.59,98.605,523300000.0
2008-03-17 12:14:00,98.61,98.63,98.57,98.59,282300000.0
2008-03-17 12:15:00,98.59,98.6,98.55,98.56,436800000.0
2008-03-17 12:16:00,98.56,98.58,98.51,98.57,224900000.0
2008-03-17 12:17:00,98.57,98.585,98.52,98.52,213300000.0
2008-03-17 12:18:00,98.52,98.56,98.52,98.55,169500000.0
2008-03-17 12:19:00,98.55,98.56,98.52,98.52,168400000.0
2008-03-17 12:20:00,98.52,98.595,98.505,98.59,188500000.0
2008-03-17 12:21:00,98.595,98.61,98.565,98.57,95300000.0
2008-03-17 12:22:00,98.57,98.615,98.57,98.6,125600000.0
2008-03-17 12:23:00,98.6,98.605,98.56,98.565,158100000.0
2008-03-17 12:24:00,98.565,98.625,98.565,98.62,212000000.0
2008-03-17 12:25:00,98.62,98.69,98.61,98.68,152500000.0
2008-03-17 12:26:00,98.68,98.7,98.67,98.68,199500000.0
2008-03-17 12:27:00,98.68,98.68,98.58,98.595,401200000.0
2008-03-17 12:28:00,98.595,98.6,98.53,98.54,264500000.0
2008-03-17 12:29:00,98.54,98.56,98.43,98.44,337100000.0
2008-03-17 12:30:00,98.44,98.48,98.38,98.41,238400000.0
2008-03-17 12:31:00,98.41,98.48,98.39,98.47,67800000.0
2008-03-17 12:32:00,98.46,98.46,98.43,98.44,65000000.0
2008-03-17 12:33:00,98.44,98.49,98.44,98.49,85000000.0
2008-03-17 12:34:00,98.49,98.54,98.465,98.52,90800000.0
2008-03-17 12:35:00,98.525,98.53,98.44,98.45,119600000.0
2008-03-17 12:36:00,98.46,98.5,98.46,98.5,74000000.0
2008-03-17 12:37:00,98.5,98.5,98.46,98.49,76500000.0
2008-03-17 12:38:00,98.49,98.51,98.44,98.46,73100000.0
2008-03-17 12:39:00,98.46,98.49,98.45,98.49,125100000.0
2008-03-17 12:40:00,98.49,98.49,98.45,98.45,185700000.0
2008-03-17 12:41:00,98.46,98.47,98.42,98.42,68600000.0
2008-03-17 12:42:00,98.42,98.44,98.41,98.44,79300000.0
2008-03-17 12:43:00,98.44,98.45,98.42,98.44,78700000.0
2008-03-17 12:44:00,98.44,98.44,98.38,98.39,88300000.0
2008-03-17 12:45:00,98.39,98.4,98.235,98.235,159000000.0
2008-03-17 12:46:00,98.23,98.25,98.18,98.19,161700000.0
2008-03-17 12:47:00,98.19,98.25,98.19,98.22,242700000.0
2008-03-17 12:48:00,98.23,98.33,98.22,98.3,347500000.0
2008-03-17 12:49:00,98.3,98.37,98.275,98.275,258700000.0
2008-03-17 12:50:00,98.275,98.34,98.275,98.31,115600000.0
2008-03-17 12:51:00,98.31,98.32,98.275,98.29,74600000.0
2008-03-17 12:52:00,98.29,98.34,98.28,98.29,150300000.0
2008-03-17 12:53:00,98.29,98.32,98.275,98.275,85100000.0
2008-03-17 12:54:00,98.275,98.275,98.18,98.23,150300000.0
2008-03-17 12:55:00,98.23,98.24,98.18,98.2,74900000.0
2008-03-17 12:56:00,98.21,98.21,98.12,98.16,195400000.0
2008-03-17 12:57:00,98.16,98.2,98.065,98.07,142400000.0
2008-03-17 12:58:00,98.06,98.14,98.03,98.06,201700000.0
2008-03-17 12:59:00,98.06,98.13,98.02,98.11,206600000.0
2008-03-17 13:00:00,98.11,98.15,98.11,98.11,171900000.0
2008-03-17 13:01:00,98.11,98.15,98.07,98.12,111300000.0
2008-03-17 13:02:00,98.14,98.2,98.1,98.14,187400000.0
2008-03-17 13:03:00,98.15,98.19,98.14,98.14,202700000.0
2008-03-17 13:04:00,98.14,98.19,98.11,98.18,126700000.0
2008-03-17 13:05:00,98.2,98.27,98.19,98.23,153100000.0
2008-03-17 13:06:00,98.23,98.25,98.21,98.24,94300000.0
2008-03-17 13:07:00,98.24,98.27,98.23,98.26,110800000.0
2008-03-17 13:08:00,98.26,98.32,98.26,98.31,71100000.0
2008-03-17 13:09:00,98.31,98.36,98.3,98.35,64500000.0
2008-03-17 13:10:00,98.35,98.38,98.31,98.38,99500000.0
2008-03-17 13:11:00,98.38,98.38,98.3,98.37,78400000.0
2008-03-17 13:12:00,98.37,98.43,98.33,98.38,377300000.0
2008-03-17 13:13:00,98.38,98.41,98.36,98.39,249900000.0
2008-03-17 13:14:00,98.39,98.41,98.37,98.41,297900000.0
2008-03-17 13:15:00,98.41,98.48,98.4,98.46,137800000.0
2008-03-17 13:16:00,98.46,98.46,98.42,98.42,94500000.0
2008-03-17 13:17:00,98.42,98.43,98.35,98.4,73600000.0
2008-03-17 13:18:00,98.4,98.45,98.39,98.41,97800000.0
2008-03-17 13:19:00,98.41,98.42,98.34,98.36,101000000.0
2008-03-17 13:20:00,98.36,98.41,98.33,98.41,85800000.0
2008-03-17 13:21:00,98.41,98.41,98.37,98.39,78300000.0
2008-03-17 13:22:00,98.39,98.39,98.33,98.35,71500000.0
2008-03-17 13:23:00,98.35,98.39,98.35,98.36,65900000.0
2008-03-17 13:24:00,98.36,98.37,98.32,98.33,85600000.0
2008-03-17 13:25:00,98.34,98.37,98.33,98.36,83100000.0
2008-03-17 13:26:00,98.37,98.4,98.36,98.39,77000000.0
2008-03-17 13:27:00,98.39,98.4,98.3,98.3,95500000.0
2008-03-17 13:28:00,98.3,98.31,98.18,98.19,81600000.0
2008-03-17 13:29:00,98.19,98.27,98.19,98.26,74200000.0
2008-03-17 13:30:00,98.26,98.36,98.25,98.35,91400000.0
2008-03-17 13:31:00,98.36,98.36,98.305,98.35,144500000.0
2008-03-17 13:32:00,98.35,98.4,98.31,98.33,182900000.0
2008-03-17 13:33:00,98.33,98.33,98.26,98.29,190000000.0
2008-03-17 13:34:00,98.29,98.31,98.25,98.29,159300000.0
2008-03-17 13:35:00,98.29,98.37,98.29,98.37,187400000.0
2008-03-17 13:36:00,98.37,98.4,98.3,98.3,253200000.0
2008-03-17 13:37:00,98.3,98.35,98.26,98.28,199000000.0
2008-03-17 13:38:00,98.28,98.3,98.26,98.3,133700000.0
2008-03-17 13:39:00,98.3,98.33,98.27,98.31,364300000.0
2008-03-17 13:40:00,98.31,98.36,98.31,98.33,196000000.0
2008-03-17 13:41:00,98.33,98.37,98.31,98.35,177700001.0
2008-03-17 13:42:00,98.35,98.42,98.32,98.39,293800001.0
2008-03-17 13:43:00,98.39,98.43,98.38,98.4,114100000.0
2008-03-17 13:44:00,98.4,98.44,98.38,98.42,262000000.0
2008-03-17 13:45:00,98.42,98.47,98.42,98.45,220000000.0
2008-03-17 13:46:00,98.44,98.46,98.42,98.46,219800000.0
2008-03-17 13:47:00,98.46,98.54,98.43,98.5,160200000.0
2008-03-17 13:48:00,98.5,98.53,98.455,98.51,163400000.0
2008-03-17 13:49:00,98.51,98.53,98.49,98.53,153200000.0
2008-03-17 13:50:00,98.52,98.57,98.51,98.52,111300000.0
2008-03-17 13:51:00,98.53,98.63,98.52,98.57,119700000.0
2008-03-17 13:52:00,98.57,98.62,98.53,98.55,266800000.0
2008-03-17 13:53:00,98.54,98.56,98.51,98.54,110800000.0
2008-03-17 13:54:00,98.54,98.58,98.51,98.54,103300000.0
2008-03-17 13:55:00,98.52,98.54,98.48,98.54,109700000.0
2008-03-17 13:56:00,98.54,98.55,98.49,98.49,79100000.0
2008-03-17 13:57:00,98.5,98.51,98.43,98.45,79300000.0
2008-03-17 13:58:00,98.46,98.47,98.4,98.42,70900000.0
2008-03-17 13:59:00,98.42,98.43,98.31,98.34,91300000.0
2008-03-17 14:00:00,98.34,98.41,98.29,98.29,102300000.0
2008-03-17 14:01:00,98.3,98.39,98.29,98.38,87100000.0
2008-03-17 14:02:00,98.38,98.49,98.38,98.42,65200000.0
2008-03-17 14:03:00,98.42,98.495,98.375,98.45,111200000.0
2008-03-17 14:04:00,98.44,98.46,98.41,98.44,93700000.0
2008-03-17 14:05:00,98.42,98.48,98.4,98.415,101600000.0
2008-03-17 14:06:00,98.415,98.5,98.4,98.47,123600000.0
2008-03-17 14:07:00,98.47,98.51,98.43,98.49,99900000.0
2008-03-17 14:08:00,98.49,98.55,98.48,98.53,75200000.0
2008-03-17 14:09:00,98.53,98.54,98.49,98.51,65000000.0
2008-03-17 14:10:00,98.51,98.52,98.465,98.5,111500000.0
2008-03-17 14:11:00,98.5,98.51,98.47,98.47,84900000.0
2008-03-17 14:12:00,98.47,98.49,98.39,98.4,158200000.0
2008-03-17 14:13:00,98.4,98.44,98.37,98.39,141900000.0
2008-03-17 14:14:00,98.4,98.4,98.31,98.34,89900000.0
2008-03-17 14:15:00,98.34,98.34,98.3,98.3,85600000.0
2008-03-17 14:16:00,98.3,98.33,98.29,98.33,66100000.0
2008-03-17 14:17:00,98.33,98.39,98.33,98.38,86000000.0
2008-03-17 14:18:00,98.38,98.43,98.36,98.4,141300000.0
2008-03-17 14:19:00,98.4,98.41,98.35,98.38,89300000.0
2008-03-17 14:20:00,98.38,98.43,98.34,98.38,143100000.0
2008-03-17 14:21:00,98.38,98.42,98.36,98.38,124200000.0
2008-03-17 14:22:00,98.38,98.43,98.35,98.41,100100000.0
2008-03-17 14:23:00,98.41,98.43,98.35,98.36,97000000.0
2008-03-17 14:24:00,98.36,98.44,98.35,98.42,128000000.0
2008-03-17 14:25:00,98.42,98.42,98.37,98.39,77700000.0
2008-03-17 14:26:00,98.39,98.43,98.37,98.42,89900000.0
2008-03-17 14:27:00,98.42,98.42,98.35,98.42,69700000.0
2008-03-17 14:28:00,98.42,98.42,98.31,98.38,113600000.0
2008-03-17 14:29:00,98.38,98.4,98.34,98.38,146100000.0
2008-03-17 14:30:00,98.38,98.4,98.3,98.355,246200000.0
2008-03-17 14:31:00,98.37,98.38,98.33,98.37,311300000.0
2008-03-17 14:32:00,98.37,98.41,98.36,98.37,121300000.0
2008-03-17 14:33:00,98.37,98.44,98.37,98.38,281100000.0
2008-03-17 14:34:00,98.38,98.42,98.35,98.38,68300000.0
2008-03-17 14:35:00,98.38,98.41,98.34,98.36,86900000.0
2008-03-17 14:36:00,98.36,98.38,98.36,98.36,174900000.0
2008-03-17 14:37:00,98.36,98.42,98.35,98.39,204800000.0
2008-03-17 14:38:00,98.39,98.4,98.32,98.32,142100000.0
2008-03-17 14:39:00,98.32,98.38,98.32,98.35,86100000.0
2008-03-17 14:40:00,98.35,98.38,98.34,98.36,95200000.0
2008-03-17 14:41:00,98.36,98.4,98.34,98.38,86000000.0
2008-03-17 14:42:00,98.38,98.45,98.38,98.43,238900000.0
2008-03-17 14:43:00,98.43,98.44,98.38,98.41,105700000.0
2008-03-17 14:44:00,98.41,98.47,98.38,98.46,128400000.0
2008-03-17 14:45:00,98.46,98.48,98.41,98.46,114600000.0
2008-03-17 14:46:00,98.46,98.5,98.46,98.49,118900000.0
2008-03-17 14:47:00,98.49,98.54,98.47,98.51,73800000.0
2008-03-17 14:48:00,98.51,98.52,98.465,98.47,111500000.0
2008-03-17 14:49:00,98.47,98.5,98.41,98.42,89900000.0
2008-03-17 14:50:00,98.41,98.42,98.39,98.4,100600000.0
2008-03-17 14:51:00,98.4,98.44,98.325,98.39,172900000.0
2008-03-17 14:52:00,98.41,98.51,98.37,98.51,122000000.0
2008-03-17 14:53:00,98.51,98.52,98.44,98.45,225700000.0
2008-03-17 14:54:00,98.445,98.48,98.44,98.46,244000000.0
2008-03-17 14:55:00,98.46,98.47,98.41,98.45,266800000.0
2008-03-17 14:56:00,98.47,98.5,98.435,98.465,307500000.0
2008-03-17 14:57:00,98.465,98.495,98.41,98.43,337900000.0
2008-03-17 14:58:00,98.43,98.485,98.415,98.44,362100000.0
2008-03-17 14:59:00,98.44,98.465,98.39,98.43,420600000.0
2008-03-17 15:00:00,98.42,98.48,98.365,98.47,422900000.0
2008-03-17 15:01:00,98.47,98.48,98.43,98.47,512300000.0
2008-03-17 15:02:00,98.47,98.51,98.455,98.5,2054099987.0
2008-03-17 15:03:00,98.36,98.39,98.31,98.31,878800000.0
2008-03-17 15:04:00,98.5,98.5,98.44,98.46,878800000.0
2008-03-17 15:05:00,98.46,98.5,98.43,98.44,730300000.0
2008-03-17 15:06:00,98.44,98.5,98.43,98.48,575200000.0
2008-03-17 15:07:00,98.47,98.48,98.445,98.46,461800000.0
2008-03-17 15:08:00,98.46,98.5,98.44,98.46,619200000.0
2008-03-17 15:09:00,98.5,98.5,98.44,98.5,1001800000.0
2008-03-17 15:10:00,98.5,98.5,98.43,98.46,672600000.0
2008-03-17 15:11:00,98.46,98.47,98.41,98.44,198400000.0
2008-03-17 15:12:00,98.44,98.47,98.405,98.405,485200000.0
2008-03-17 15:13:00,98.42,98.45,98.38,98.4,519100000.0
2008-03-17 15:14:00,98.4,98.43,98.25,98.25,418800000.0
2008-03-17 15:15:00,98.25,98.3,98.22,98.26,426300000.0
2008-03-17 15:16:00,98.26,98.28,98.215,98.25,482200000.0
2008-03-17 15:17:00,98.25,98.25,98.21,98.23,452400000.0
2008-03-17 15:18:00,98.23,98.28,98.19,98.28,629200000.0
2008-03-17 15:19:00,98.28,98.34,98.26,98.33,472000000.0
2008-03-17 15:20:00,98.33,98.38,98.28,98.37,483700000.0
2008-03-17 15:21:00,98.37,98.43,98.36,98.41,395400000.0
2008-03-17 15:22:00,98.41,98.43,98.37,98.43,507600000.0
2008-03-17 15:23:00,98.44,98.44,98.35,98.39,408100000.0
2008-03-17 15:24:00,98.39,98.39,98.32,98.36,437100000.0
2008-03-17 15:25:00,98.36,98.4,98.34,98.36,532900000.0
2008-03-17 15:26:00,98.36,98.36,98.26,98.32,305500000.0
2008-03-17 15:27:00,98.31,98.33,98.23,98.28,470700000.0
2008-03-17 15:28:00,98.28,98.3,98.2,98.21,496600000.0
2008-03-17 15:29:00,98.21,98.23,98.13,98.18,558600000.0
2008-03-17 15:30:00,98.18,98.23,98.15,98.175,476400000.0
2008-03-17 15:31:00,98.17,98.22,98.08,98.11,483700000.0
2008-03-17 15:32:00,98.11,98.15,98.08,98.11,304000000.0
2008-03-17 15:33:00,98.11,98.18,98.11,98.14,365700000.0
2008-03-17 15:34:00,98.14,98.22,98.14,98.17,419800000.0
2008-03-17 15:35:00,98.17,98.27,98.15,98.26,358900000.0
2008-03-17 15:36:00,98.26,98.26,98.17,98.24,298000000.0
2008-03-17 15:37:00,98.27,98.35,98.25,98.29,267200000.0
2008-03-17 15:38:00,98.29,98.3,98.245,98.26,268500000.0
2008-03-17 15:39:00,98.25,98.29,98.21,98.23,339100000.0
2008-03-17 15:40:00,98.22,98.33,98.22,98.32,125100000.0
2008-03-17 15:41:00,98.34,98.35,98.3,98.31,161000000.0
2008-03-17 15:42:00,98.31,98.32,98.23,98.28,284200000.0
2008-03-17 15:43:00,98.28,98.32,98.225,98.225,400000000.0
2008-03-17 15:44:00,98.23,98.29,98.17,98.17,410300000.0
2008-03-17 15:45:00,98.17,98.23,98.13,98.15,307800000.0
2008-03-17 15:46:00,98.15,98.16,98.1,98.12,231500000.0
2008-03-17 15:47:00,98.13,98.19,98.09,98.1,293800000.0
2008-03-17 15:48:00,98.11,98.18,98.11,98.18,271000000.0
2008-03-17 15:49:00,98.17,98.24,98.14,98.2,302500000.0
2008-03-17 15:50:00,98.2,98.28,98.2,98.27,275100000.0
2008-03-17 15:51:00,98.27,98.38,98.265,98.305,308500000.0
2008-03-17 15:52:00,98.3,98.31,98.235,98.25,322600000.0
2008-03-17 15:53:00,98.25,98.3,98.21,98.22,229100000.0
2008-03-17 15:54:00,98.22,98.27,98.22,98.27,99500000.0
2008-03-17 15:55:00,98.27,98.28,98.22,98.27,230800000.0
2008-03-17 15:56:00,98.27,98.29,98.22,98.28,210100000.0
2008-03-17 15:57:00,98.27,98.27,98.22,98.25,293800000.0
2008-03-17 15:58:00,98.25,98.32,98.24,98.26,204300000.0
2008-03-17 15:59:00,98.26,98.28,98.23,98.28,227700000.0
2008-03-17 16:00:00,98.29,98.32,98.26,98.31,153800000.0
2008-03-17 16:01:00,98.31,98.34,98.3,98.325,348100000.0
2008-03-17 16:02:00,98.32,98.38,98.31,98.37,340400000.0
2008-03-17 16:03:00,98.35,98.38,98.31,98.31,433800000.0
2008-03-17 16:04:00,98.31,98.36,98.27,98.32,400000000.0
2008-03-17 16:05:00,98.33,98.36,98.19,98.19,361200000.0
2008-03-17 16:06:00,98.19,98.32,98.19,98.3,240800000.0
2008-03-17 16:07:00,98.3,98.32,98.24,98.32,329800000.0
2008-03-17 16:08:00,98.32,98.355,98.31,98.33,420399999.0
2008-03-17 16:09:00,98.33,98.4,98.32,98.345,276599999.0
2008-03-17 16:10:00,98.345,98.37,98.28,98.37,176300000.0
2008-03-17 16:11:00,98.37,98.42,98.36,98.38,351400000.0
2008-03-17 16:12:00,98.38,98.52,98.38,98.5,285400000.0
2008-03-17 16:13:00,98.5,98.51,98.43,98.45,320200000.0
2008-03-17 16:14:00,98.44,98.46,98.43,98.43,403300000.0
2008-03-17 16:15:00,98.43,98.44,98.36,98.38,390100000.0
2008-03-17 16:16:00,98.38,98.41,98.37,98.39,268900000.0
2008-03-17 16:17:00,98.39,98.41,98.37,98.37,216600000.0
2008-03-17 16:18:00,98.37,98.4,98.33,98.36,452700000.0
2008-03-17 16:19:00,98.36,98.39,98.35,98.36,362000000.0
2008-03-17 16:20:00,98.36,98.39,98.35,98.39,226100000.0
2008-03-17 16:21:00,98.39,98.39,98.36,98.38,341900000.0
2008-03-17 16:22:00,98.38,98.4,98.34,98.39,250300000.0
2008-03-17 16:23:00,98.38,98.42,98.37,98.39,441700000.0
2008-03-17 16:24:00,98.39,98.5,98.39,98.48,882500009.0
2008-03-17 16:25:00,98.49,98.52,98.45,98.52,176700000.0
2008-03-17 16:26:00,98.52,98.59,98.51,98.58,112300000.0
2008-03-17 16:27:00,98.58,98.67,98.56,98.575,128200000.0
2008-03-17 16:28:00,98.575,98.6,98.55,98.55,139500000.0
2008-03-17 16:29:00,98.56,98.6,98.54,98.54,180400000.0
2008-03-17 16:30:00,98.54,98.59,98.52,98.56,211500000.0
2008-03-17 16:31:00,98.56,98.58,98.47,98.49,158900000.0
2008-03-17 16:32:00,98.49,98.52,98.45,98.45,131700000.0
2008-03-17 16:33:00,98.45,98.49,98.44,98.45,223100000.0
2008-03-17 16:34:00,98.45,98.465,98.4,98.42,332700000.0
2008-03-17 16:35:00,98.42,98.44,98.375,98.39,275400000.0
2008-03-17 16:36:00,98.39,98.45,98.39,98.44,331100000.0
2008-03-17 16:37:00,98.43,98.47,98.42,98.45,418200000.0
2008-03-17 16:38:00,98.45,98.46,98.42,98.45,469900000.0
2008-03-17 16:39:00,98.45,98.5,98.45,98.48,428400000.0
2008-03-17 16:40:00,98.48,98.61,98.48,98.59,247100000.0
2008-03-17 16:41:00,98.59,98.61,98.52,98.52,171700000.0
2008-03-17 16:42:00,98.53,98.6,98.52,98.58,81300000.0
2008-03-17 16:43:00,98.6,98.6,98.52,98.55,95800000.0
2008-03-17 16:44:00,98.55,98.57,98.51,98.53,204100000.0
2008-03-17 16:45:00,98.53,98.54,98.48,98.52,240600000.0
2008-03-17 16:46:00,98.52,98.545,98.5,98.51,309400000.0
2008-03-17 16:47:00,98.51,98.55,98.49,98.5,465100000.0
2008-03-17 16:48:00,98.5,98.59,98.49,98.55,339900000.0
2008-03-17 16:49:00,98.55,98.56,98.5,98.54,165600000.0
2008-03-17 16:50:00,98.52,98.54,98.48,98.5,202300000.0
2008-03-17 16:51:00,98.5,98.6,98.485,98.59,85500000.0
2008-03-17 16:52:00,98.59,98.6,98.54,98.55,100000000.0
2008-03-17 16:53:00,98.55,98.58,98.52,98.54,217699999.0
2008-03-17 16:54:00,98.54,98.54,98.5,98.51,131900000.0
2008-03-17 16:55:00,98.51,98.51,98.45,98.5,85800000.0
2008-03-17 16:56:00,98.5,98.53,98.47,98.47,71700000.0
2008-03-17 16:57:00,98.47,98.48,98.43,98.45,83700000.0
2008-03-17 16:58:00,98.45,98.47,98.4,98.43,164300000.0
2008-03-17 16:59:00,98.43,98.45,98.37,98.37,229800000.0
2008-03-17 17:00:00,98.37,98.42,98.36,98.38,301700000.0
2008-03-17 17:01:00,98.38,98.41,98.34,98.41,346400000.0
2008-03-17 17:02:00,98.41,98.41,98.35,98.39,402800000.0
2008-03-17 17:03:00,98.39,98.43,98.38,98.42,242000000.0
2008-03-17 17:04:00,98.42,98.42,98.38,98.385,334600000.0
2008-03-17 17:05:00,98.38,98.435,98.37,98.435,403100000.0
2008-03-17 17:06:00,98.43,98.43,98.38,98.39,221100000.0
2008-03-17 17:07:00,98.39,98.44,98.38,98.42,290800000.0
2008-03-17 17:08:00,98.42,98.42,98.4,98.41,473800000.0
2008-03-17 17:09:00,98.41,98.43,98.385,98.4,526500000.0
2008-03-17 17:10:00,98.4,98.41,98.35,98.385,358700000.0
2008-03-17 17:11:00,98.385,98.385,98.315,98.36,355000000.0
2008-03-17 17:12:00,98.36,98.39,98.35,98.35,305100000.0
2008-03-17 17:13:00,98.35,98.38,98.35,98.37,601800000.0
2008-03-17 17:14:00,98.37,98.39,98.34,98.34,426200000.0
2008-03-17 17:15:00,98.34,98.345,98.3,98.31,268300000.0
2008-03-17 17:16:00,98.31,98.33,98.27,98.275,368200000.0
2008-03-17 17:17:00,98.275,98.31,98.24,98.28,354700000.0
2008-03-17 17:18:00,98.28,98.31,98.25,98.3,338400000.0
2008-03-17 17:19:00,98.3,98.36,98.28,98.35,138900000.0
2008-03-17 17:20:00,98.35,98.42,98.33,98.36,185000000.0
2008-03-17 17:21:00,98.36,98.39,98.35,98.365,333500000.0
2008-03-17 17:22:00,98.365,98.45,98.345,98.42,138700000.0
2008-03-17 17:23:00,98.42,98.43,98.38,98.42,176500000.0
2008-03-17 17:24:00,98.42,98.42,98.34,98.36,185900000.0
2008-03-17 17:25:00,98.37,98.39,98.34,98.34,161700000.0
2008-03-17 17:26:00,98.34,98.37,98.31,98.31,320900000.0
2008-03-17 17:27:00,98.31,98.4,98.31,98.355,305300000.0
2008-03-17 17:28:00,98.355,98.37,98.32,98.34,196200000.0
2008-03-17 17:29:00,98.34,98.41,98.33,98.39,218000000.0
2008-03-17 17:30:00,98.39,98.45,98.39,98.43,288800000.0
2008-03-17 17:31:00,98.43,98.49,98.43,98.43,194500000.0
2008-03-17 17:32:00,98.43,98.47,98.42,98.46,151400000.0
2008-03-17 17:33:00,98.46,98.51,98.43,98.48,323400000.0
2008-03-17 17:34:00,98.48,98.5,98.445,98.5,214800000.0
2008-03-17 17:35:00,98.49,98.52,98.48,98.5,161800000.0
2008-03-17 17:36:00,98.5,98.5,98.45,98.47,227600000.0
2008-03-17 17:37:00,98.49,98.53,98.47,98.5,226600000.0
2008-03-17 17:38:00,98.5,98.51,98.47,98.49,151100000.0
2008-03-17 17:39:00,98.49,98.52,98.46,98.52,213100000.0
2008-03-17 17:40:00,98.52,98.65,98.43,98.525,358400000.0
2008-03-17 17:41:00,98.535,98.555,98.435,98.53,1041000000.0
2008-03-17 17:42:00,98.53,98.59,98.44,98.51,551000000.0
2008-03-17 17:43:00,98.51,98.51,98.4,98.44,386199999.0
2008-03-17 17:44:00,98.44,98.47,98.4,98.4,444499998.0
2008-03-17 17:45:00,98.4,98.42,98.36,98.36,538800000.0
2008-03-17 17:46:00,98.355,98.47,98.35,98.425,507400000.0
2008-03-17 17:47:00,98.42,98.455,98.42,98.43,447700000.0
2008-03-17 17:48:00,98.43,98.48,98.42,98.47,457300000.0
2008-03-17 17:49:00,98.47,98.53,98.46,98.49,492100000.0
2008-03-17 17:50:00,98.49,98.52,98.48,98.5,667400000.0
2008-03-17 17:51:00,98.49,98.49,98.435,98.44,439100000.0
2008-03-17 17:52:00,98.44,98.46,98.43,98.45,513100000.0
2008-03-17 17:53:00,98.45,98.475,98.43,98.45,401000000.0
2008-03-17 17:54:00,98.44,98.46,98.41,98.44,459400000.0
2008-03-17 17:55:00,98.44,98.45,98.38,98.39,467800000.0
2008-03-17 17:56:00,98.385,98.4,98.33,98.34,661700000.0
2008-03-17 17:57:00,98.34,98.39,98.34,98.37,595900000.0
2008-03-17 17:58:00,98.37,98.375,98.33,98.36,441100000.0
2008-03-17 17:59:00,98.36,98.36,98.22,98.23,515000000.0
2008-03-17 18:00:00,98.23,98.255,98.19,98.24,358700000.0
2008-03-17 18:01:00,98.24,98.275,98.22,98.22,754700001.0
2008-03-17 18:02:00,98.22,98.23,98.2,98.22,1037900000.0
2008-03-17 18:03:00,98.22,98.265,98.2,98.26,970199999.0
2008-03-17 18:04:00,98.26,98.39,98.26,98.38,522400000.0
2008-03-17 18:05:00,98.38,98.42,98.35,98.37,417600001.0
2008-03-17 18:06:00,98.37,98.38,98.3,98.365,450200000.0
2008-03-17 18:07:00,98.35,98.355,98.3,98.325,203900000.0
2008-03-17 18:08:00,98.32,98.39,98.32,98.37,445800000.0
2008-03-17 18:09:00,98.36,98.385,98.34,98.37,413100000.0
2008-03-17 18:10:00,98.37,98.395,98.34,98.39,387300000.0
2008-03-17 18:11:00,98.385,98.39,98.34,98.37,455200000.0
2008-03-17 18:12:00,98.375,98.42,98.345,98.41,446400000.0
2008-03-17 18:13:00,98.41,98.45,98.35,98.38,470800000.0
2008-03-17 18:14:00,98.38,98.39,98.34,98.385,447900000.0
2008-03-17 18:15:00,98.385,98.4,98.34,98.37,481600000.0
2008-03-17 18:16:00,98.37,98.41,98.36,98.41,509900000.0
2008-03-17 18:17:00,98.41,98.41,98.32,98.35,480300000.0
2008-03-17 18:18:00,98.35,98.35,98.3,98.32,396900000.0
2008-03-17 18:19:00,98.32,98.34,98.31,98.32,210200000.0
2008-03-17 18:20:00,98.32,98.35,98.31,98.32,231600000.0
2008-03-17 18:21:00,98.32,98.33,98.28,98.31,182900000.0
2008-03-17 18:22:00,98.31,98.32,98.26,98.27,99400000.0
2008-03-17 18:23:00,98.27,98.27,98.22,98.24,249900000.0
2008-03-17 18:24:00,98.24,98.29,98.18,98.18,287300000.0
2008-03-17 18:25:00,98.19,98.21,98.17,98.19,226400000.0
2008-03-17 18:26:00,98.19,98.2,98.14,98.15,259300000.0
2008-03-17 18:27:00,98.15,98.2,98.14,98.2,215700000.0
2008-03-17 18:28:00,98.19,98.21,98.09,98.12,277400000.0
2008-03-17 18:29:00,98.12,98.17,98.095,98.16,251900000.0
2008-03-17 18:30:00,98.16,98.2,98.14,98.16,257400000.0
2008-03-17 18:31:00,98.155,98.18,98.15,98.17,365600000.0
2008-03-17 18:32:00,98.17,98.18,98.15,98.18,299200000.0
2008-03-17 18:33:00,98.19,98.24,98.175,98.2,148300000.0
2008-03-17 18:34:00,98.2,98.25,98.16,98.16,258800000.0
2008-03-17 18:35:00,98.17,98.24,98.15,98.23,235300000.0
2008-03-17 18:36:00,98.23,98.24,98.17,98.19,350100000.0
2008-03-17 18:37:00,98.19,98.23,98.19,98.21,728500000.0
2008-03-17 18:38:00,98.21,98.24,98.21,98.23,349300000.0
2008-03-17 18:39:00,98.23,98.26,98.22,98.25,240700000.0
2008-03-17 18:40:00,98.25,98.26,98.23,98.25,215700000.0
2008-03-17 18:41:00,98.25,98.25,98.12,98.12,308900000.0
2008-03-17 18:42:00,98.12,98.13,98.08,98.11,260300000.0
2008-03-17 18:43:00,98.11,98.11,98.06,98.09,272400000.0
2008-03-17 18:44:00,98.09,98.11,98.08,98.11,200600000.0
2008-03-17 18:45:00,98.11,98.12,98.09,98.11,199600000.0
2008-03-17 18:46:00,98.11,98.13,98.07,98.13,131000000.0
2008-03-17 18:47:00,98.13,98.14,98.12,98.13,160600000.0
2008-03-17 18:48:00,98.13,98.16,98.12,98.13,118600000.0
2008-03-17 18:49:00,98.13,98.15,98.12,98.13,201000000.0
2008-03-17 18:50:00,98.13,98.17,98.1,98.11,222100000.0
2008-03-17 18:51:00,98.11,98.12,98.07,98.11,273500000.0
2008-03-17 18:52:00,98.11,98.16,98.11,98.16,171100000.0
2008-03-17 18:53:00,98.15,98.2,98.13,98.18,102400000.0
2008-03-17 18:54:00,98.18,98.2,98.15,98.18,147900000.0
2008-03-17 18:55:00,98.18,98.19,98.13,98.19,225300000.0
2008-03-17 18:56:00,98.19,98.23,98.17,98.18,138600000.0
2008-03-17 18:57:00,98.19,98.27,98.19,98.26,309500000.0
2008-03-17 18:58:00,98.26,98.28,98.25,98.27,327800000.0
2008-03-17 18:59:00,98.27,98.31,98.27,98.28,323600000.0
2008-03-17 19:00:00,98.28,98.31,98.28,98.3,347100000.0
2008-03-17 19:01:00,98.3,98.32,98.29,98.29,274300000.0
2008-03-17 19:02:00,98.29,98.3,98.28,98.29,332600000.0
2008-03-17 19:03:00,98.29,98.35,98.29,98.34,500100000.0
2008-03-17 19:04:00,98.34,98.36,98.325,98.34,290100000.0
2008-03-17 19:05:00,98.34,98.34,98.26,98.29,299700000.0
2008-03-17 19:06:00,98.29,98.29,98.25,98.25,175600000.0
2008-03-17 19:07:00,98.25,98.28,98.23,98.27,175800000.0
2008-03-17 19:08:00,98.27,98.3,98.24,98.3,201600000.0
2008-03-17 19:09:00,98.3,98.3,98.23,98.23,284000000.0
2008-03-17 19:10:00,98.24,98.25,98.21,98.24,165800000.0
2008-03-17 19:11:00,98.24,98.28,98.24,98.28,303600000.0
2008-03-17 19:12:00,98.28,98.28,98.21,98.23,227600000.0
2008-03-17 19:13:00,98.23,98.28,98.23,98.25,182900000.0
2008-03-17 19:14:00,98.25,98.25,98.23,98.24,246800000.0
2008-03-17 19:15:00,98.24,98.24,98.18,98.19,298400000.0
2008-03-17 19:16:00,98.19,98.26,98.19,98.25,203600000.0
2008-03-17 19:17:00,98.25,98.25,98.22,98.23,172700000.0
2008-03-17 19:18:00,98.23,98.23,98.21,98.21,113100000.0
2008-03-17 19:19:00,98.21,98.22,98.19,98.21,273900000.0
2008-03-17 19:20:00,98.21,98.23,98.2,98.21,481100000.0
2008-03-17 19:21:00,98.21,98.24,98.17,98.21,223400000.0
2008-03-17 19:22:00,98.21,98.22,98.16,98.18,278000000.0
2008-03-17 19:23:00,98.19,98.2,98.15,98.15,109700000.0
2008-03-17 19:24:00,98.15,98.19,98.14,98.185,237800000.0
2008-03-17 19:25:00,98.185,98.185,98.1,98.1,343300000.0
2008-03-17 19:26:00,98.1,98.23,98.1,98.16,296200000.0
2008-03-17 19:27:00,98.15,98.19,98.14,98.16,445300000.0
2008-03-17 19:28:00,98.16,98.18,98.16,98.18,276900000.0
2008-03-17 19:29:00,98.18,98.23,98.16,98.21,243400000.0
2008-03-17 19:30:00,98.21,98.23,98.2,98.21,249900000.0
2008-03-17 19:31:00,98.21,98.23,98.2,98.2,461900000.0
2008-03-17 19:32:00,98.2,98.22,98.19,98.21,356800000.0
2008-03-17 19:33:00,98.21,98.21,98.17,98.19,162300000.0
2008-03-17 19:34:00,98.19,98.2,98.15,98.18,342500000.0
2008-03-17 19:35:00,98.18,98.2,98.18,98.19,209900000.0
2008-03-17 19:36:00,98.19,98.2,98.17,98.17,424700000.0
2008-03-17 19:37:00,98.17,98.22,98.17,98.19,401400000.0
2008-03-17 19:38:00,98.19,98.22,98.17,98.19,223900000.0
2008-03-17 19:39:00,98.19,98.22,98.17,98.18,253700000.0
2008-03-17 19:40:00,98.18,98.2,98.17,98.18,364800000.0
2008-03-17 19:41:00,98.18,98.18,98.17,98.17,493400000.0
2008-03-17 19:42:00,98.17,98.19,98.17,98.18,451500000.0
2008-03-17 19:43:00,98.18,98.21,98.18,98.18,300600000.0
2008-03-17 19:44:00,98.18,98.21,98.18,98.2,516500000.0
2008-03-17 19:45:00,98.2,98.24,98.19,98.24,285400000.0
2008-03-17 19:46:00,98.24,98.25,98.21,98.25,391200000.0
2008-03-17 19:47:00,98.25,98.26,98.21,98.26,256000000.0
2008-03-17 19:48:00,98.26,98.28,98.24,98.28,99300000.0
2008-03-17 19:49:00,98.28,98.28,98.23,98.27,113200000.0
2008-03-17 19:50:00,98.27,98.28,98.23,98.24,229200000.0
2008-03-17 19:51:00,98.24,98.26,98.21,98.22,324400000.0
2008-03-17 19:52:00,98.22,98.24,98.21,98.23,410800000.0
2008-03-17 19:53:00,98.23,98.245,98.21,98.23,468800000.0
2008-03-17 19:54:00,98.23,98.27,98.225,98.27,231500000.0
2008-03-17 19:55:00,98.27,98.28,98.245,98.25,136300000.0
2008-03-17 19:56:00,98.25,98.255,98.23,98.25,209000000.0
2008-03-17 19:57:00,98.25,98.26,98.23,98.26,176600000.0
2008-03-17 19:58:00,98.26,98.28,98.22,98.22,211000000.0
2008-03-17 19:59:00,98.22,98.29,98.22,98.29,305900000.0
2008-03-17 20:00:00,98.29,98.36,98.27,98.34,273300000.0
2008-03-17 20:01:00,98.33,98.36,98.3,98.3,171300000.0
2008-03-17 20:02:00,98.3,98.32,98.29,98.31,345300000.0
2008-03-17 20:03:00,98.31,98.37,98.29,98.36,343900000.0
2008-03-17 20:04:00,98.36,98.43,98.31,98.41,192200000.0
2008-03-17 20:05:00,98.43,98.43,98.37,98.4,140100000.0
2008-03-17 20:06:00,98.4,98.42,98.37,98.42,109400000.0
2008-03-17 20:07:00,98.42,98.45,98.39,98.45,202400000.0
2008-03-17 20:08:00,98.45,98.46,98.4,98.44,195800000.0
2008-03-17 20:09:00,98.44,98.45,98.41,98.43,341300000.0
2008-03-17 20:10:00,98.43,98.43,98.39,98.39,106400000.0
2008-03-17 20:11:00,98.39,98.39,98.3,98.31,282900000.0
2008-03-17 20:12:00,98.31,98.355,98.27,98.35,274500000.0
2008-03-17 20:13:00,98.35,98.355,98.3,98.34,276600000.0
2008-03-17 20:14:00,98.34,98.35,98.32,98.33,283400000.0
2008-03-17 20:15:00,98.33,98.34,98.285,98.33,183900000.0
2008-03-17 20:16:00,98.33,98.33,98.29,98.29,214500000.0
2008-03-17 20:17:00,98.29,98.34,98.29,98.335,213500000.0
2008-03-17 20:18:00,98.335,98.39,98.32,98.36,284700000.0
2008-03-17 20:19:00,98.36,98.37,98.315,98.37,141000000.0
2008-03-17 20:20:00,98.37,98.44,98.35,98.41,158400000.0
2008-03-17 20:21:00,98.41,98.43,98.39,98.39,246300000.0
2008-03-17 20:22:00,98.39,98.46,98.39,98.43,142000000.0
2008-03-17 20:23:00,98.43,98.44,98.37,98.43,109200000.0
2008-03-17 20:24:00,98.43,98.46,98.4,98.4,256100000.0
2008-03-17 20:25:00,98.41,98.41,98.38,98.39,376400000.0
2008-03-17 20:26:00,98.39,98.45,98.38,98.41,304400000.0
2008-03-17 20:27:00,98.41,98.43,98.4,98.41,88500000.0
2008-03-17 20:28:00,98.41,98.41,98.38,98.38,273100000.0
2008-03-17 20:29:00,98.38,98.46,98.38,98.455,245200000.0
2008-03-17 20:30:00,98.45,98.45,98.4,98.41,239100000.0
2008-03-17 20:31:00,98.41,98.43,98.39,98.41,164400000.0
2008-03-17 20:32:00,98.41,98.43,98.39,98.43,74900000.0
2008-03-17 20:33:00,98.43,98.48,98.42,98.47,362300000.0
2008-03-17 20:34:00,98.48,98.51,98.46,98.5,300100000.0
2008-03-17 20:35:00,98.5,98.55,98.48,98.54,251900000.0
2008-03-17 20:36:00,98.54,98.57,98.54,98.54,145300000.0
2008-03-17 20:37:00,98.54,98.57,98.53,98.56,88300000.0
2008-03-17 20:38:00,98.56,98.57,98.51,98.54,115100000.0
2008-03-17 20:39:00,98.54,98.56,98.535,98.55,271000000.0
2008-03-17 20:40:00,98.55,98.57,98.53,98.57,380900000.0
2008-03-17 20:41:00,98.57,98.63,98.57,98.61,243300000.0
2008-03-17 20:42:00,98.61,98.68,98.6,98.61,353000000.0
2008-03-17 20:43:00,98.61,98.65,98.61,98.64,222900000.0
2008-03-17 20:44:00,98.64,98.66,98.64,98.64,170600000.0
2008-03-17 20:45:00,98.64,98.71,98.64,98.69,434200000.0
2008-03-17 20:46:00,98.69,98.7,98.62,98.62,311000000.0
2008-03-17 20:47:00,98.62,98.64,98.58,98.64,359100000.0
2008-03-17 20:48:00,98.64,98.68,98.6,98.67,400900000.0
2008-03-17 20:49:00,98.67,98.675,98.625,98.64,421300000.0
2008-03-17 20:50:00,98.64,98.71,98.64,98.7,280100000.0
2008-03-17 20:51:00,98.7,98.7,98.625,98.67,416200000.0
2008-03-17 20:52:00,98.67,98.68,98.63,98.66,220700000.0
2008-03-17 20:53:00,98.66,98.68,98.62,98.64,238300000.0
2008-03-17 20:54:00,98.64,98.65,98.61,98.62,267000000.0
2008-03-17 20:55:00,98.62,98.65,98.6,98.63,273600000.0
2008-03-17 20:56:00,98.63,98.65,98.61,98.63,187800000.0
2008-03-17 20:57:00,98.63,98.69,98.63,98.66,174600000.0
2008-03-17 20:58:00,98.66,98.68,98.64,98.64,98900000.0
2008-03-17 20:59:00,98.64,98.66,98.6,98.635,265800000.0
2008-03-17 21:00:00,98.64,98.66,98.57,98.61,119600000.0
2008-03-17 21:01:00,98.61,98.63,98.59,98.59,70700000.0
2008-03-17 21:02:00,98.59,98.65,98.59,98.615,69200000.0
2008-03-17 21:03:00,98.61,98.67,98.61,98.66,116700000.0
2008-03-17 21:04:00,98.66,98.7,98.63,98.66,116000000.0
2008-03-17 21:05:00,98.66,98.68,98.615,98.63,256100000.0
2008-03-17 21:06:00,98.64,98.7,98.62,98.645,194300000.0
2008-03-17 21:07:00,98.645,98.67,98.58,98.61,151800000.0
2008-03-17 21:08:00,98.61,98.7,98.6,98.69,105600000.0
2008-03-17 21:09:00,98.69,98.69,98.635,98.64,284800000.0
2008-03-17 21:10:00,98.64,98.67,98.63,98.64,118900000.0
2008-03-17 21:11:00,98.64,98.7,98.63,98.67,147500000.0
2008-03-17 21:12:00,98.67,98.68,98.65,98.665,179800000.0
2008-03-17 21:13:00,98.67,98.71,98.67,98.695,542800000.0
2008-03-17 21:14:00,98.695,98.715,98.68,98.715,479600000.0
2008-03-17 21:15:00,98.715,98.73,98.695,98.715,235600000.0
2008-03-17 21:16:00,98.715,98.75,98.69,98.69,109100000.0
2008-03-17 21:17:00,98.7,98.72,98.69,98.72,98700000.0
2008-03-17 21:18:00,98.72,98.74,98.7,98.73,78500000.0
2008-03-17 21:19:00,98.73,98.73,98.68,98.68,105100000.0
2008-03-17 21:20:00,98.68,98.74,98.68,98.71,97000000.0
2008-03-17 21:21:00,98.71,98.75,98.69,98.75,238300000.0
2008-03-17 21:22:00,98.75,98.76,98.69,98.71,142800000.0
2008-03-17 21:23:00,98.71,98.73,98.7,98.73,413700000.0
2008-03-17 21:24:00,98.73,98.77,98.715,98.72,216300000.0
2008-03-17 21:25:00,98.72,98.84,98.72,98.82,195400000.0
2008-03-17 21:26:00,98.82,98.87,98.8,98.81,193600000.0
2008-03-17 21:27:00,98.81,98.85,98.81,98.84,290500006.0
2008-03-17 21:28:00,98.84,98.85,98.78,98.82,136700000.0
2008-03-17 21:29:00,98.82,98.87,98.82,98.83,80200000.0
2008-03-17 21:30:00,98.83,98.84,98.82,98.83,137000000.0
2008-03-17 21:31:00,98.83,98.88,98.82,98.83,103200000.0
2008-03-17 21:32:00,98.83,98.84,98.82,98.84,96300000.0
2008-03-17 21:33:00,98.84,98.84,98.81,98.84,146400000.0
2008-03-17 21:34:00,98.84,98.89,98.84,98.86,142400000.0
2008-03-17 21:35:00,98.86,98.9,98.855,98.89,117100000.0
2008-03-17 21:36:00,98.89,98.89,98.86,98.86,239100000.0
2008-03-17 21:37:00,98.86,98.94,98.855,98.9,253400000.0
2008-03-17 21:38:00,98.9,98.9,98.83,98.85,304000000.0
2008-03-17 21:39:00,98.85,98.88,98.84,98.84,348300000.0
2008-03-17 21:40:00,98.84,98.87,98.84,98.87,190900000.0
2008-03-17 21:41:00,98.87,98.87,98.85,98.86,308000000.0
2008-03-17 21:42:00,98.86,98.87,98.83,98.86,460500000.0
2008-03-17 21:43:00,98.86,98.86,98.83,98.86,192900000.0
2008-03-17 21:44:00,98.86,98.87,98.84,98.855,298200000.0
2008-03-17 21:45:00,98.855,98.865,98.81,98.86,243200000.0
2008-03-17 21:46:00,98.86,98.86,98.82,98.84,192000000.0
2008-03-17 21:47:00,98.84,98.84,98.81,98.83,198800000.0
2008-03-17 21:48:00,98.83,98.85,98.81,98.83,352300000.0
2008-03-17 21:49:00,98.83,98.88,98.83,98.88,87500000.0
2008-03-17 21:50:00,98.88,98.88,98.84,98.86,69600000.0
2008-03-17 21:51:00,98.86,98.89,98.84,98.85,179900000.0
2008-03-17 21:52:00,98.85,98.86,98.79,98.84,121700000.0
2008-03-17 21:53:00,98.84,98.88,98.83,98.85,93300000.0
2008-03-17 21:54:00,98.85,98.89,98.84,98.88,90500000.0
2008-03-17 21:55:00,98.88,98.89,98.84,98.85,69200000.0
2008-03-17 21:56:00,98.85,98.86,98.85,98.86,66300000.0
2008-03-17 21:57:00,98.86,98.86,98.8,98.8,72300000.0
2008-03-17 21:58:00,98.8,98.84,98.77,98.78,69200000.0
2008-03-17 21:59:00,98.78,98.82,98.77,98.77,80500000.0
2008-03-17 22:00:00,98.77,98.77,98.73,98.74,108300000.0
2008-03-17 22:01:00,98.74,98.77,98.73,98.74,72900000.0
2008-03-17 22:02:00,98.73,98.74,98.71,98.725,138100000.0
2008-03-17 22:03:00,98.725,98.74,98.69,98.7,152100000.0
2008-03-17 22:04:00,98.7,98.7,98.67,98.67,66600000.0
2008-03-17 22:05:00,98.67,98.73,98.655,98.73,300300000.0
2008-03-17 22:06:00,98.73,98.75,98.71,98.75,321000000.0
2008-03-17 22:07:00,98.75,98.76,98.74,98.74,65400000.0
2008-03-17 22:08:00,98.74,98.75,98.72,98.73,66300000.0
2008-03-17 22:09:00,98.72,98.74,98.71,98.72,102900000.0
2008-03-17 22:10:00,98.72,98.73,98.69,98.7,176400000.0
2008-03-17 22:11:00,98.7,98.72,98.7,98.72,87500000.0
2008-03-17 22:12:00,98.72,98.73,98.71,98.72,141000000.0
2008-03-17 22:13:00,98.72,98.73,98.7,98.7,93600000.0
2008-03-17 22:14:00,98.7,98.72,98.68,98.685,433800000.0
2008-03-17 22:15:00,98.685,98.705,98.68,98.705,473000000.0
2008-03-17 22:16:00,98.705,98.71,98.7,98.7,545300000.0
2008-03-17 22:17:00,98.7,98.75,98.69,98.74,360200000.0
2008-03-17 22:18:00,98.74,98.74,98.71,98.72,510200000.0
2008-03-17 22:19:00,98.72,98.74,98.7,98.71,486400000.0
2008-03-17 22:20:00,98.71,98.765,98.705,98.72,885900000.0
2008-03-17 22:21:00,98.72,98.735,98.685,98.685,834700000.0
2008-03-17 22:22:00,98.68,98.725,98.67,98.68,814800000.0
2008-03-17 22:23:00,98.68,98.74,98.68,98.72,833300000.0
2008-03-17 22:24:00,98.72,98.74,98.7,98.73,828700000.0
2008-03-17 22:25:00,98.73,98.82,98.72,98.81,602000000.0
2008-03-17 22:26:00,98.81,98.83,98.79,98.79,338400000.0
2008-03-17 22:27:00,98.79,98.84,98.75,98.795,724000000.0
2008-03-17 22:28:00,98.795,98.815,98.77,98.775,886600000.0
2008-03-17 22:29:00,98.775,98.8,98.775,98.795,884000000.0
2008-03-17 22:30:00,98.795,98.82,98.755,98.775,717900000.0
2008-03-17 22:31:00,98.775,98.8,98.77,98.77,870800000.0
2008-03-17 22:32:00,98.77,98.79,98.77,98.78,627100000.0
2008-03-17 22:33:00,98.78,98.78,98.76,98.78,883700000.0
2008-03-17 22:34:00,98.78,98.795,98.76,98.785,871400000.0
2008-03-17 22:35:00,98.785,98.8,98.77,98.78,815200000.0
2008-03-17 22:36:00,98.78,98.785,98.755,98.76,886200000.0
2008-03-17 22:37:00,98.76,98.8,98.75,98.8,313000000.0
2008-03-17 22:38:00,98.8,98.8,98.75,98.76,666000000.0
2008-03-17 22:39:00,98.76,98.77,98.75,98.75,854800000.0
2008-03-17 22:40:00,98.745,98.755,98.71,98.73,876200000.0
2008-03-17 22:41:00,98.73,98.765,98.71,98.755,873400000.0
2008-03-17 22:42:00,98.76,98.82,98.735,98.82,554000000.0
2008-03-17 22:43:00,98.82,98.83,98.82,98.83,65700000.0
2008-03-17 22:44:00,98.83,98.9,98.83,98.9,91400000.0
2008-03-17 22:45:00,98.9,98.99,98.89,98.975,590100000.0
2008-03-17 22:46:00,98.975,98.985,98.905,98.915,855800000.0
2008-03-17 22:47:00,98.915,98.925,98.905,98.905,905000000.0
2008-03-17 22:48:00,98.905,98.98,98.895,98.93,808000000.0
2008-03-17 22:49:00,98.93,99.03,98.93,98.94,318300000.0
2008-03-17 22:50:00,98.94,99.025,98.885,98.965,545200000.0
2008-03-17 22:51:00,98.965,98.965,98.93,98.93,707600000.0
2008-03-17 22:52:00,98.93,98.97,98.93,98.94,188000000.0
2008-03-17 22:53:00,98.94,98.945,98.84,98.88,708300000.0
2008-03-17 22:54:00,98.88,98.9,98.865,98.875,845600000.0
2008-03-17 22:55:00,98.875,98.9,98.86,98.88,541400000.0
2008-03-17 22:56:00,98.88,98.88,98.86,98.87,54600000.0
2008-03-17 22:57:00,98.87,98.89,98.87,98.87,55800000.0
2008-03-17 22:58:00,98.87,98.87,98.87,98.87,45300000.0
2008-03-17 22:59:00,98.87,98.87,98.87,98.87,45200000.0
2008-03-17 23:00:00,98.87,98.87,98.81,98.81,82400000.0
2008-03-17 23:01:00,98.827,98.861,98.817,98.833,523200000.0
2008-03-17 23:02:00,98.82,98.88,98.82,98.86,1162200000.0
2008-03-17 23:03:00,98.86,98.86,98.84,98.86,1716200000.0
2008-03-17 23:04:00,98.86,98.87,98.84,98.87,1563400000.0
2008-03-17 23:05:00,98.87,98.87,98.84,98.86,1731600000.0
2008-03-17 23:06:00,98.86,98.86,98.815,98.825,104600000.0
2008-03-17 23:07:00,98.825,98.865,98.825,98.845,46900000.0
2008-03-17 23:08:00,98.845,98.87,98.84,98.865,46700000.0
2008-03-17 23:09:00,98.865,98.9,98.85,98.895,226800000.0
2008-03-17 23:10:00,98.895,98.905,98.87,98.87,122700000.0
2008-03-17 23:11:00,98.87,98.915,98.855,98.9,283800000.0
2008-03-17 23:12:00,98.9,98.9,98.895,98.895,43600000.0
2008-03-17 23:13:00,98.895,98.905,98.88,98.905,76800000.0
2008-03-17 23:14:00,98.905,98.92,98.905,98.905,60900000.0
2008-03-17 23:15:00,98.905,98.905,98.89,98.895,95000000.0
2008-03-17 23:16:00,98.895,98.91,98.86,98.91,89400000.0
2008-03-17 23:17:00,98.91,98.91,98.86,98.86,85700000.0
2008-03-17 23:18:00,98.86,98.88,98.84,98.88,101800000.0
2008-03-17 23:19:00,98.88,98.88,98.835,98.88,82700000.0
2008-03-17 23:20:00,98.88,98.88,98.86,98.87,66000000.0
2008-03-17 23:21:00,98.87,98.87,98.86,98.87,88900000.0
2008-03-17 23:22:00,98.87,98.9,98.87,98.9,72500000.0
2008-03-17 23:23:00,98.9,98.9,98.87,98.87,66900000.0
2008-03-17 23:24:00,98.87,98.88,98.87,98.88,66900000.0
2008-03-17 23:25:00,98.88,98.92,98.88,98.92,67800000.0
2008-03-17 23:26:00,98.92,98.93,98.92,98.92,67500000.0
2008-03-17 23:27:00,98.92,98.92,98.92,98.92,71700000.0
2008-03-17 23:28:00,98.92,98.93,98.92,98.93,66900000.0
2008-03-17 23:29:00,98.93,98.93,98.91,98.91,65400000.0
2008-03-17 23:30:00,98.91,98.915,98.875,98.89,895100000.0
2008-03-17 23:31:00,98.89,98.925,98.89,98.91,896400000.0
2008-03-17 23:32:00,98.91,98.95,98.91,98.95,408500000.0
2008-03-17 23:33:00,98.95,98.99,98.95,98.965,267900000.0
2008-03-17 23:34:00,98.965,99.05,98.96,98.995,873200000.0
2008-03-17 23:35:00,98.995,99.015,98.98,99.0,949200000.0
2008-03-17 23:36:00,99.0,99.0,98.98,98.98,1078300000.0
2008-03-17 23:37:00,98.98,98.98,98.965,98.965,727500000.0
2008-03-17 23:38:00,98.965,98.97,98.96,98.96,891400000.0
2008-03-17 23:39:00,98.96,98.96,98.92,98.92,470900000.0
2008-03-17 23:40:00,98.92,98.92,98.89,98.89,645400000.0
2008-03-17 23:41:00,98.89,98.895,98.88,98.89,496500000.0
2008-03-17 23:42:00,98.89,98.9,98.88,98.885,503600000.0
2008-03-17 23:43:00,98.885,98.89,98.88,98.89,407200000.0
2008-03-17 23:44:00,98.89,98.89,98.86,98.86,896000000.0
2008-03-17 23:45:00,98.86,98.88,98.845,98.87,810500000.0
2008-03-17 23:46:00,98.87,98.87,98.775,98.78,803600000.0
2008-03-17 23:47:00,98.78,98.8,98.73,98.745,644200000.0
2008-03-17 23:48:00,98.745,98.815,98.73,98.795,790600000.0
2008-03-17 23:49:00,98.795,98.795,98.72,98.73,654400000.0
2008-03-17 23:50:00,98.73,98.755,98.73,98.755,352400000.0
2008-03-17 23:51:00,98.755,98.79,98.74,98.76,860800000.0
2008-03-17 23:52:00,98.76,98.76,98.74,98.76,917600000.0
2008-03-17 23:53:00,98.76,98.765,98.75,98.765,872000000.0
2008-03-17 23:54:00,98.765,98.765,98.76,98.76,896000000.0
2008-03-17 23:55:00,98.76,98.8,98.76,98.78,889300000.0
2008-03-17 23:56:00,98.78,98.78,98.75,98.76,866400000.0
2008-03-17 23:57:00,98.76,98.76,98.73,98.735,904000000.0
2008-03-17 23:58:00,98.73,98.755,98.715,98.725,907600000.0
2008-03-17 23:59:00,98.725,98.765,98.725,98.765,972000000.0
2008-03-18 00:00:00,98.765,98.855,98.765,98.83,963200000.0
2008-03-18 00:01:00,98.825,98.94,98.82,98.89,384300000.0
2008-03-18 00:02:00,98.89,98.99,98.89,98.945,367700000.0
2008-03-18 00:03:00,98.945,98.985,98.945,98.98,873200000.0
2008-03-18 00:04:00,98.98,98.98,98.905,98.91,872300000.0
2008-03-18 00:05:00,98.91,98.965,98.9,98.915,746300000.0
2008-03-18 00:06:00,98.915,98.945,98.91,98.915,777800000.0
2008-03-18 00:07:00,98.93,98.945,98.92,98.945,880000000.0
2008-03-18 00:08:00,98.945,98.945,98.93,98.93,625600000.0
2008-03-18 00:09:00,98.93,98.95,98.915,98.935,526600000.0
2008-03-18 00:10:00,98.935,98.965,98.93,98.965,397400000.0
2008-03-18 00:11:00,98.965,98.98,98.94,98.94,517200000.0
2008-03-18 00:12:00,98.94,98.96,98.93,98.93,296100000.0
2008-03-18 00:13:00,98.93,98.94,98.925,98.925,424600000.0
2008-03-18 00:14:00,98.925,98.93,98.925,98.93,164100000.0
2008-03-18 00:15:00,98.93,98.93,98.93,98.93,168700000.0
2008-03-18 00:16:00,98.93,98.935,98.92,98.93,262300000.0
2008-03-18 00:17:00,98.93,98.935,98.91,98.935,472400000.0
2008-03-18 00:18:00,98.935,98.935,98.915,98.915,537600000.0
2008-03-18 00:19:00,98.915,98.925,98.905,98.905,535200000.0
2008-03-18 00:20:00,98.905,98.915,98.9,98.9,564200000.0
2008-03-18 00:21:00,98.9,98.905,98.89,98.905,534100000.0
2008-03-18 00:22:00,98.905,98.91,98.905,98.91,546000000.0
2008-03-18 00:23:00,98.91,98.92,98.9,98.91,532900000.0
2008-03-18 00:24:00,98.91,98.92,98.88,98.91,281800000.0
2008-03-18 00:25:00,98.91,98.91,98.895,98.91,537600000.0
2008-03-18 00:26:00,98.91,98.91,98.9,98.91,537600000.0
2008-03-18 00:27:00,98.91,98.91,98.865,98.875,542400000.0
2008-03-18 00:28:00,98.875,98.875,98.84,98.875,539200000.0
2008-03-18 00:29:00,98.875,98.875,98.865,98.865,537600000.0
2008-03-18 00:30:00,98.865,98.865,98.86,98.86,535200000.0
2008-03-18 00:31:00,98.86,98.86,98.835,98.855,535200000.0
2008-03-18 00:32:00,98.855,98.855,98.85,98.855,537600000.0
2008-03-18 00:33:00,98.855,98.86,98.855,98.86,537600000.0
2008-03-18 00:34:00,98.86,98.88,98.855,98.88,552000000.0
2008-03-18 00:35:00,98.88,98.88,98.79,98.82,559100000.0
2008-03-18 00:36:00,98.82,98.825,98.805,98.825,530400000.0
2008-03-18 00:37:00,98.825,98.885,98.825,98.855,533000000.0
2008-03-18 00:38:00,98.855,98.855,98.84,98.855,532800000.0
2008-03-18 00:39:00,98.855,98.865,98.85,98.86,544800000.0
2008-03-18 00:40:00,98.86,98.87,98.815,98.815,513600000.0
2008-03-18 00:41:00,98.815,98.83,98.815,98.815,532800000.0
2008-03-18 00:42:00,98.815,98.82,98.78,98.795,535200000.0
2008-03-18 00:43:00,98.795,98.825,98.78,98.795,568200000.0
2008-03-18 00:44:00,98.795,98.91,98.79,98.885,524800000.0
2008-03-18 00:45:00,98.885,98.9,98.865,98.865,556800000.0
2008-03-18 00:46:00,98.865,98.88,98.85,98.86,494400000.0
2008-03-18 00:47:00,98.86,98.915,98.855,98.915,523900000.0
2008-03-18 00:48:00,98.915,98.915,98.86,98.88,528000000.0
2008-03-18 00:49:00,98.88,98.885,98.84,98.845,532800000.0
2008-03-18 00:50:00,98.845,98.845,98.73,98.74,512200000.0
2008-03-18 00:51:00,98.74,98.78,98.68,98.755,534400000.0
2008-03-18 00:52:00,98.755,98.755,98.715,98.73,400000000.0
2008-03-18 00:53:00,98.73,98.77,98.73,98.76,237500000.0
2008-03-18 00:54:00,98.76,98.76,98.72,98.73,280100000.0
2008-03-18 00:55:00,98.73,98.755,98.725,98.725,371300000.0
2008-03-18 00:56:00,98.725,98.735,98.675,98.71,360800000.0
2008-03-18 00:57:00,98.705,98.705,98.665,98.685,321300000.0
2008-03-18 00:58:00,98.685,98.72,98.675,98.7,705400000.0
2008-03-18 00:59:00,98.7,98.7,98.67,98.69,1019600000.0
2008-03-18 01:00:00,98.69,98.695,98.67,98.68,693700000.0
2008-03-18 01:01:00,98.68,98.69,98.655,98.67,692100000.0
2008-03-18 01:02:00,98.67,98.675,98.65,98.665,555200000.0
2008-03-18 01:03:00,98.665,98.69,98.665,98.68,530400000.0
2008-03-18 01:04:00,98.68,98.69,98.65,98.69,523200000.0
2008-03-18 01:05:00,98.69,98.715,98.69,98.715,898800000.0
2008-03-18 01:06:00,98.715,98.72,98.68,98.685,544400000.0
2008-03-18 01:07:00,98.685,98.74,98.68,98.73,548600000.0
2008-03-18 01:08:00,98.73,98.73,98.705,98.705,547200000.0
2008-03-18 01:09:00,98.705,98.75,98.69,98.705,528100000.0
2008-03-18 01:10:00,98.705,98.73,98.695,98.715,450300000.0
2008-03-18 01:11:00,98.715,98.865,98.715,98.81,522800000.0
2008-03-18 01:12:00,98.81,98.82,98.745,98.755,541200000.0
2008-03-18 01:13:00,98.755,98.755,98.745,98.755,532800000.0
2008-03-18 01:14:00,98.755,98.765,98.745,98.755,530400000.0
2008-03-18 01:15:00,98.755,98.765,98.74,98.765,535200000.0
2008-03-18 01:16:00,98.765,98.765,98.73,98.735,535200000.0
2008-03-18 01:17:00,98.735,98.775,98.735,98.765,531200000.0
2008-03-18 01:18:00,98.765,98.765,98.71,98.715,422700000.0
2008-03-18 01:19:00,98.715,98.73,98.71,98.73,431200000.0
2008-03-18 01:20:00,98.73,98.74,98.71,98.715,546400000.0
2008-03-18 01:21:00,98.715,98.72,98.66,98.66,526500000.0
2008-03-18 01:22:00,98.66,98.675,98.65,98.665,536000000.0
2008-03-18 01:23:00,98.665,98.68,98.66,98.67,204500000.0
2008-03-18 01:24:00,98.67,98.67,98.67,98.67,199400000.0
2008-03-18 01:25:00,98.67,98.68,98.67,98.68,627700000.0
2008-03-18 01:26:00,98.68,98.7,98.68,98.69,620800000.0
2008-03-18 01:27:00,98.69,98.735,98.69,98.725,546000000.0
2008-03-18 01:28:00,98.725,98.73,98.71,98.72,543400000.0
2008-03-18 01:29:00,98.72,98.72,98.71,98.71,646400000.0
2008-03-18 01:30:00,98.71,98.725,98.695,98.725,379100000.0
2008-03-18 01:31:00,98.725,98.75,98.71,98.75,534700000.0
2008-03-18 01:32:00,98.75,98.75,98.73,98.73,519000000.0
2008-03-18 01:33:00,98.73,98.76,98.72,98.73,300000000.0
2008-03-18 01:34:00,98.73,98.75,98.72,98.75,459700000.0
2008-03-18 01:35:00,98.75,98.765,98.695,98.745,479800000.0
2008-03-18 01:36:00,98.745,98.79,98.745,98.77,343400000.0
2008-03-18 01:37:00,98.77,98.78,98.74,98.755,518200000.0
2008-03-18 01:38:00,98.755,98.77,98.735,98.735,487300000.0
2008-03-18 01:39:00,98.735,98.75,98.735,98.75,612100000.0
2008-03-18 01:40:00,98.75,98.75,98.73,98.74,349900000.0
2008-03-18 01:41:00,98.74,98.74,98.66,98.68,515500000.0
2008-03-18 01:42:00,98.68,98.7,98.67,98.68,397600000.0
2008-03-18 01:43:00,98.68,98.7,98.65,98.69,450200000.0
2008-03-18 01:44:00,98.69,98.72,98.69,98.7,266200000.0
2008-03-18 01:45:00,98.7,98.705,98.7,98.705,544000000.0
2008-03-18 01:46:00,98.705,98.72,98.68,98.705,480300000.0
2008-03-18 01:47:00,98.705,98.72,98.64,98.685,575300000.0
2008-03-18 01:48:00,98.685,98.705,98.685,98.7,523200000.0
2008-03-18 01:49:00,98.7,98.7,98.62,98.665,485800000.0
2008-03-18 01:50:00,98.665,98.665,98.56,98.63,495300000.0
2008-03-18 01:51:00,98.63,98.63,98.58,98.63,475700000.0
2008-03-18 01:52:00,98.63,98.65,98.62,98.645,361900000.0
2008-03-18 01:53:00,98.645,98.645,98.595,98.615,531000000.0
2008-03-18 01:54:00,98.615,98.65,98.575,98.635,624600000.0
2008-03-18 01:55:00,98.635,98.64,98.575,98.605,512700000.0
2008-03-18 01:56:00,98.61,98.63,98.57,98.57,430900000.0
2008-03-18 01:57:00,98.57,98.58,98.52,98.55,446000000.0
2008-03-18 01:58:00,98.55,98.59,98.52,98.575,402300000.0
2008-03-18 01:59:00,98.575,98.59,98.57,98.59,256800000.0
2008-03-18 02:00:00,98.6,98.6,98.56,98.585,273800000.0
2008-03-18 02:01:00,98.585,98.615,98.585,98.615,543600000.0
2008-03-18 02:02:00,98.615,98.655,98.615,98.645,520800000.0
2008-03-18 02:03:00,98.645,98.645,98.6,98.63,359400000.0
2008-03-18 02:04:00,98.63,98.65,98.625,98.64,407700000.0
2008-03-18 02:05:00,98.64,98.68,98.64,98.67,391500000.0
2008-03-18 02:06:00,98.67,98.74,98.65,98.69,267300000.0
2008-03-18 02:07:00,98.69,98.73,98.68,98.73,75100000.0
2008-03-18 02:08:00,98.73,98.74,98.65,98.665,195700000.0
2008-03-18 02:09:00,98.665,98.72,98.665,98.7,364900000.0
2008-03-18 02:10:00,98.7,98.7,98.68,98.69,520800000.0
2008-03-18 02:11:00,98.69,98.8,98.69,98.76,132800000.0
2008-03-18 02:12:00,98.76,98.78,98.7,98.71,380200000.0
2008-03-18 02:13:00,98.71,98.83,98.7,98.775,354700000.0
2008-03-18 02:14:00,98.775,98.82,98.77,98.81,98300000.0
2008-03-18 02:15:00,98.81,98.81,98.76,98.77,73000000.0
2008-03-18 02:16:00,98.77,98.82,98.76,98.77,223600000.0
2008-03-18 02:17:00,98.77,98.81,98.76,98.795,110400000.0
2008-03-18 02:18:00,98.795,98.8,98.68,98.76,193900000.0
2008-03-18 02:19:00,98.76,98.8,98.75,98.79,176000000.0
2008-03-18 02:20:00,98.79,98.81,98.78,98.79,176300000.0
2008-03-18 02:21:00,98.79,98.8,98.77,98.77,364000000.0
2008-03-18 02:22:00,98.775,98.81,98.755,98.8,448100000.0
2008-03-18 02:23:00,98.8,98.87,98.79,98.86,182300000.0
2008-03-18 02:24:00,98.86,98.87,98.82,98.83,228800000.0
2008-03-18 02:25:00,98.83,98.89,98.815,98.835,400400000.0
2008-03-18 02:26:00,98.835,98.87,98.83,98.86,305500000.0
2008-03-18 02:27:00,98.86,98.86,98.835,98.835,369300000.0
2008-03-18 02:28:00,98.835,98.84,98.81,98.81,208300000.0
2008-03-18 02:29:00,98.81,98.82,98.79,98.8,74800000.0
2008-03-18 02:30:00,98.8,98.82,98.8,98.82,93100000.0
2008-03-18 02:31:00,98.82,98.82,98.79,98.79,134800000.0
2008-03-18 02:32:00,98.79,98.815,98.71,98.72,395300000.0
2008-03-18 02:33:00,98.72,98.75,98.72,98.74,173600000.0
2008-03-18 02:34:00,98.74,98.77,98.73,98.77,111400000.0
2008-03-18 02:35:00,98.77,98.77,98.67,98.685,511200000.0
2008-03-18 02:36:00,98.685,98.72,98.63,98.645,437200000.0
2008-03-18 02:37:00,98.645,98.66,98.55,98.615,535200000.0
2008-03-18 02:38:00,98.62,98.66,98.61,98.615,503500000.0
2008-03-18 02:39:00,98.615,98.615,98.575,98.595,609700000.0
2008-03-18 02:40:00,98.595,98.615,98.54,98.54,638700000.0
2008-03-18 02:41:00,98.54,98.585,98.54,98.57,616000000.0
2008-03-18 02:42:00,98.57,98.58,98.52,98.56,456700000.0
2008-03-18 02:43:00,98.56,98.605,98.53,98.595,697800000.0
2008-03-18 02:44:00,98.595,98.675,98.54,98.59,300600000.0
2008-03-18 02:45:00,98.59,98.655,98.59,98.65,622300000.0
2008-03-18 02:46:00,98.65,98.69,98.6,98.62,544100000.0
2008-03-18 02:47:00,98.615,98.65,98.58,98.58,544600000.0
2008-03-18 02:48:00,98.58,98.625,98.53,98.625,535000000.0
2008-03-18 02:49:00,98.625,98.655,98.585,98.615,571000000.0
2008-03-18 02:50:00,98.615,98.62,98.585,98.62,618300000.0
2008-03-18 02:51:00,98.62,98.65,98.61,98.615,632800000.0
2008-03-18 02:52:00,98.615,98.65,98.61,98.64,705500000.0
2008-03-18 02:53:00,98.64,98.645,98.62,98.64,646400000.0
2008-03-18 02:54:00,98.64,98.68,98.62,98.62,622800000.0
2008-03-18 02:55:00,98.62,98.63,98.61,98.62,609600000.0
2008-03-18 02:56:00,98.62,98.66,98.61,98.64,829400000.0
2008-03-18 02:57:00,98.64,98.64,98.61,98.62,542600000.0
2008-03-18 02:58:00,98.62,98.64,98.615,98.615,623100000.0
2008-03-18 02:59:00,98.615,98.625,98.58,98.625,587800000.0
2008-03-18 03:00:00,98.625,98.66,98.585,98.595,670600000.0
2008-03-18 03:01:00,98.595,98.635,98.585,98.63,592400000.0
2008-03-18 03:02:00,98.63,98.64,98.6,98.605,589800000.0
2008-03-18 03:03:00,98.605,98.64,98.6,98.63,557700000.0
2008-03-18 03:04:00,98.63,98.63,98.595,98.6,594800000.0
2008-03-18 03:05:00,98.6,98.62,98.59,98.61,689200000.0
2008-03-18 03:06:00,98.61,98.67,98.61,98.66,424000000.0
2008-03-18 03:07:00,98.66,98.69,98.65,98.66,522800000.0
2008-03-18 03:08:00,98.655,98.695,98.635,98.675,581900000.0
2008-03-18 03:09:00,98.685,98.73,98.675,98.69,353400000.0
2008-03-18 03:10:00,98.69,98.69,98.65,98.69,495700000.0
2008-03-18 03:11:00,98.69,98.715,98.69,98.71,452400000.0
2008-03-18 03:12:00,98.71,98.715,98.7,98.7,518500000.0
2008-03-18 03:13:00,98.7,98.7,98.68,98.68,461800000.0
2008-03-18 03:14:00,98.69,98.7,98.675,98.7,256000000.0
2008-03-18 03:15:00,98.7,98.7,98.65,98.65,386300000.0
2008-03-18 03:16:00,98.65,98.7,98.65,98.67,410500000.0
2008-03-18 03:17:00,98.67,98.67,98.64,98.64,690100000.0
2008-03-18 03:18:00,98.64,98.65,98.61,98.645,669200000.0
2008-03-18 03:19:00,98.64,98.65,98.605,98.62,570200000.0
2008-03-18 03:20:00,98.62,98.62,98.61,98.62,642700000.0
2008-03-18 03:21:00,98.62,98.63,98.6,98.62,736700000.0
2008-03-18 03:22:00,98.62,98.62,98.59,98.6,834600000.0
2008-03-18 03:23:00,98.6,98.6,98.57,98.58,793700000.0
2008-03-18 03:24:00,98.58,98.58,98.56,98.565,580100000.0
2008-03-18 03:25:00,98.565,98.605,98.545,98.59,729500000.0
2008-03-18 03:26:00,98.59,98.79,98.59,98.78,526900000.0
2008-03-18 03:27:00,98.78,98.79,98.76,98.79,571800000.0
2008-03-18 03:28:00,98.79,98.79,98.765,98.78,530300000.0
2008-03-18 03:29:00,98.785,98.81,98.77,98.77,382300000.0
2008-03-18 03:30:00,98.77,98.77,98.715,98.715,289400000.0
2008-03-18 03:31:00,98.715,98.715,98.65,98.65,445900000.0
2008-03-18 03:32:00,98.65,98.665,98.645,98.65,644900000.0
2008-03-18 03:33:00,98.65,98.65,98.62,98.64,539800000.0
2008-03-18 03:34:00,98.64,98.66,98.625,98.66,585500000.0
2008-03-18 03:35:00,98.66,98.67,98.63,98.63,700500000.0
2008-03-18 03:36:00,98.63,98.65,98.605,98.65,593400000.0
2008-03-18 03:37:00,98.65,98.695,98.65,98.68,681200000.0
2008-03-18 03:38:00,98.68,98.69,98.65,98.68,728900000.0
2008-03-18 03:39:00,98.68,98.68,98.655,98.655,593200000.0
2008-03-18 03:40:00,98.655,98.69,98.655,98.68,720400000.0
2008-03-18 03:41:00,98.68,98.73,98.665,98.675,460900000.0
2008-03-18 03:42:00,98.675,98.73,98.665,98.715,829100000.0
2008-03-18 03:43:00,98.71,98.735,98.68,98.73,528900000.0
2008-03-18 03:44:00,98.73,98.765,98.73,98.76,527400000.0
2008-03-18 03:45:00,98.76,98.8,98.745,98.745,448700000.0
2008-03-18 03:46:00,98.745,98.75,98.74,98.75,327100000.0
2008-03-18 03:47:00,98.75,98.76,98.7,98.73,355100000.0
2008-03-18 03:48:00,98.73,98.76,98.73,98.73,348400000.0
2008-03-18 03:49:00,98.73,98.76,98.73,98.76,498500000.0
2008-03-18 03:50:00,98.76,98.82,98.76,98.8,329000000.0
2008-03-18 03:51:00,98.78,98.79,98.75,98.79,257600000.0
2008-03-18 03:52:00,98.78,98.82,98.78,98.8,242300000.0
2008-03-18 03:53:00,98.8,98.87,98.79,98.805,350600000.0
2008-03-18 03:54:00,98.8,98.83,98.78,98.785,256900000.0
2008-03-18 03:55:00,98.785,98.84,98.77,98.82,250600000.0
2008-03-18 03:56:00,98.82,98.84,98.775,98.8,385400000.0
2008-03-18 03:57:00,98.795,98.81,98.795,98.8,702500000.0
2008-03-18 03:58:00,98.8,98.85,98.8,98.805,198300000.0
2008-03-18 03:59:00,98.805,98.835,98.795,98.83,360000000.0
2008-03-18 04:00:00,98.825,98.86,98.8,98.84,201500000.0
2008-03-18 04:01:00,98.84,98.86,98.78,98.8,444900000.0
2008-03-18 04:02:00,98.8,98.8,98.76,98.76,246400000.0
2008-03-18 04:03:00,98.755,98.77,98.73,98.77,555400000.0
2008-03-18 04:04:00,98.77,98.8,98.76,98.77,362300000.0
2008-03-18 04:05:00,98.77,98.79,98.77,98.77,358700000.0
2008-03-18 04:06:00,98.775,98.8,98.775,98.8,521100000.0
2008-03-18 04:07:00,98.8,98.88,98.8,98.87,451800000.0
2008-03-18 04:08:00,98.87,98.87,98.85,98.85,308100000.0
2008-03-18 04:09:00,98.85,98.85,98.805,98.82,237900000.0
2008-03-18 04:10:00,98.82,98.875,98.82,98.855,480400000.0
2008-03-18 04:11:00,98.855,98.945,98.845,98.92,530000000.0
2008-03-18 04:12:00,98.92,98.925,98.86,98.92,488100000.0
2008-03-18 04:13:00,98.92,98.92,98.895,98.9,523200000.0
2008-03-18 04:14:00,98.9,98.915,98.89,98.91,528000000.0
2008-03-18 04:15:00,98.91,98.97,98.905,98.95,530600000.0
2008-03-18 04:16:00,98.95,99.02,98.945,98.95,528300000.0
2008-03-18 04:17:00,98.95,98.965,98.94,98.95,548600000.0
2008-03-18 04:18:00,98.95,98.985,98.94,98.985,528000000.0
2008-03-18 04:19:00,98.985,98.99,98.975,98.985,535200000.0
2008-03-18 04:20:00,98.985,99.01,98.97,99.0,541700000.0
2008-03-18 04:21:00,99.0,99.0,98.945,98.955,520800000.0
2008-03-18 04:22:00,98.955,98.98,98.95,98.97,528000000.0
2008-03-18 04:23:00,98.97,99.02,98.97,99.005,524400000.0
2008-03-18 04:24:00,99.005,99.035,98.97,99.03,400900000.0
2008-03-18 04:25:00,99.03,99.03,98.97,98.99,534600000.0
2008-03-18 04:26:00,98.99,99.0,98.93,98.95,411100000.0
2008-03-18 04:27:00,98.95,98.985,98.93,98.955,301400000.0
2008-03-18 04:28:00,98.955,98.96,98.915,98.93,347500000.0
2008-03-18 04:29:00,98.93,98.955,98.93,98.955,352000000.0
2008-03-18 04:30:00,98.955,98.955,98.905,98.91,359500000.0
2008-03-18 04:31:00,98.91,98.92,98.875,98.89,367600000.0
2008-03-18 04:32:00,98.89,98.9,98.88,98.89,365900000.0
2008-03-18 04:33:00,98.895,98.905,98.87,98.87,351800000.0
2008-03-18 04:34:00,98.87,98.87,98.845,98.85,720800000.0
2008-03-18 04:35:00,98.85,98.86,98.84,98.85,1144400000.0
2008-03-18 04:36:00,98.85,98.85,98.795,98.81,666500000.0
2008-03-18 04:37:00,98.815,98.835,98.815,98.83,369100000.0
2008-03-18 04:38:00,98.83,98.86,98.83,98.83,268600000.0
2008-03-18 04:39:00,98.83,98.84,98.81,98.82,273400000.0
2008-03-18 04:40:00,98.82,98.82,98.8,98.82,270600000.0
2008-03-18 04:41:00,98.82,98.855,98.82,98.84,369800000.0
2008-03-18 04:42:00,98.84,98.85,98.83,98.83,325700000.0
2008-03-18 04:43:00,98.83,98.87,98.82,98.83,436400000.0
2008-03-18 04:44:00,98.83,98.89,98.83,98.865,321100000.0
2008-03-18 04:45:00,98.86,98.9,98.84,98.87,251200000.0
2008-03-18 04:46:00,98.87,98.87,98.835,98.835,313700000.0
2008-03-18 04:47:00,98.83,98.855,98.82,98.855,305400000.0
2008-03-18 04:48:00,98.855,98.885,98.845,98.88,338200000.0
2008-03-18 04:49:00,98.88,98.88,98.88,98.88,82300000.0
2008-03-18 04:50:00,98.88,98.91,98.88,98.89,368700000.0
2008-03-18 04:51:00,98.89,98.91,98.89,98.895,393200000.0
2008-03-18 04:52:00,98.895,98.92,98.895,98.9,223400000.0
2008-03-18 04:53:00,98.9,98.91,98.9,98.91,284100000.0
2008-03-18 04:54:00,98.91,98.92,98.88,98.885,285700000.0
2008-03-18 04:55:00,98.885,98.915,98.88,98.895,514800000.0
2008-03-18 04:56:00,98.895,98.94,98.86,98.92,467800000.0
2008-03-18 04:57:00,98.92,98.925,98.91,98.915,532800000.0
2008-03-18 04:58:00,98.915,98.915,98.895,98.895,523200000.0
2008-03-18 04:59:00,98.895,98.9,98.885,98.9,532800000.0
2008-03-18 05:00:00,98.9,98.9,98.875,98.89,532800000.0
2008-03-18 05:01:00,98.89,98.89,98.86,98.87,525600000.0
2008-03-18 05:02:00,98.87,98.92,98.865,98.9,492600000.0
2008-03-18 05:03:00,98.9,98.93,98.89,98.93,265400000.0
2008-03-18 05:04:00,98.93,98.95,98.93,98.95,289100000.0
2008-03-18 05:05:00,98.95,98.95,98.94,98.94,66900000.0
2008-03-18 05:06:00,98.94,98.94,98.895,98.9,371100000.0
2008-03-18 05:07:00,98.9,98.925,98.895,98.925,530400000.0
2008-03-18 05:08:00,98.925,98.935,98.9,98.925,505500000.0
2008-03-18 05:09:00,98.925,98.925,98.9,98.9,454600000.0
2008-03-18 05:10:00,98.9,98.9,98.865,98.89,444200000.0
2008-03-18 05:11:00,98.89,98.9,98.89,98.89,702400000.0
2008-03-18 05:12:00,98.895,98.9,98.88,98.88,426100000.0
2008-03-18 05:13:00,98.88,99.03,98.875,99.0,456000000.0
2008-03-18 05:14:00,99.0,99.0,98.95,99.0,257100000.0
2008-03-18 05:15:00,99.01,99.01,98.93,98.93,521600000.0
2008-03-18 05:16:00,98.93,98.935,98.91,98.91,826100000.0
2008-03-18 05:17:00,98.91,98.98,98.91,98.94,638700000.0
2008-03-18 05:18:00,98.94,98.96,98.92,98.935,478700000.0
2008-03-18 05:19:00,98.935,98.99,98.93,98.99,362600000.0
2008-03-18 05:20:00,98.99,98.99,98.97,98.97,345200000.0
2008-03-18 05:21:00,98.97,99.0,98.97,98.98,382400000.0
2008-03-18 05:22:00,98.98,98.99,98.96,98.96,601600000.0
2008-03-18 05:23:00,98.96,98.97,98.93,98.97,420100000.0
2008-03-18 05:24:00,98.97,98.97,98.94,98.94,98300000.0
2008-03-18 05:25:00,98.94,98.97,98.92,98.96,190400000.0
2008-03-18 05:26:00,98.96,98.98,98.935,98.97,474200000.0
2008-03-18 05:27:00,98.97,98.98,98.97,98.98,357900000.0
2008-03-18 05:28:00,98.98,99.0,98.97,98.99,199600000.0
2008-03-18 05:29:00,98.99,99.01,98.92,98.92,325400000.0
2008-03-18 05:30:00,98.92,98.97,98.92,98.94,361100000.0
2008-03-18 05:31:00,98.94,98.94,98.88,98.94,403700000.0
2008-03-18 05:32:00,98.94,99.01,98.93,99.01,391600000.0
2008-03-18 05:33:00,99.005,99.005,98.965,98.975,431600000.0
2008-03-18 05:34:00,98.975,98.99,98.95,98.955,233600000.0
2008-03-18 05:35:00,98.955,98.97,98.95,98.95,407500000.0
2008-03-18 05:36:00,98.95,98.99,98.93,98.99,337300000.0
2008-03-18 05:37:00,98.99,98.99,98.96,98.96,80000000.0
2008-03-18 05:38:00,98.96,98.97,98.96,98.96,208900000.0
2008-03-18 05:39:00,98.96,98.97,98.94,98.97,229600000.0
2008-03-18 05:40:00,98.97,98.97,98.95,98.95,337800000.0
2008-03-18 05:41:00,98.95,98.96,98.93,98.945,485100000.0
2008-03-18 05:42:00,98.945,99.0,98.925,99.0,507600000.0
2008-03-18 05:43:00,98.98,98.99,98.96,98.99,196700000.0
2008-03-18 05:44:00,98.99,99.03,98.97,98.98,440200000.0
2008-03-18 05:45:00,98.98,99.0,98.97,99.0,728100000.0
2008-03-18 05:46:00,99.0,99.015,98.99,98.995,294100000.0
2008-03-18 05:47:00,98.995,99.01,98.98,99.01,568100000.0
2008-03-18 05:48:00,99.01,99.06,99.01,99.05,251400000.0
2008-03-18 05:49:00,99.05,99.07,99.05,99.07,81500000.0
2008-03-18 05:50:00,99.07,99.08,99.03,99.045,277800000.0
2008-03-18 05:51:00,99.045,99.045,98.99,99.01,668600000.0
2008-03-18 05:52:00,99.01,99.05,99.01,99.04,517400000.0
2008-03-18 05:53:00,99.04,99.05,99.02,99.05,120200000.0
2008-03-18 05:54:00,99.05,99.09,99.05,99.07,85000000.0
2008-03-18 05:55:00,99.07,99.07,99.06,99.065,76600000.0
2008-03-18 05:56:00,99.065,99.08,99.04,99.07,145600000.0
2008-03-18 05:57:00,99.07,99.1,99.06,99.07,371100000.0
2008-03-18 05:58:00,99.07,99.08,99.07,99.08,380900000.0
2008-03-18 05:59:00,99.08,99.09,99.05,99.07,403000000.0
2008-03-18 06:00:00,99.07,99.07,99.05,99.07,395400000.0
2008-03-18 06:01:00,99.07,99.1,99.05,99.07,93900000.0
2008-03-18 06:02:00,99.07,99.07,99.05,99.07,148100000.0
2008-03-18 06:03:00,99.07,99.09,99.07,99.09,96500000.0
2008-03-18 06:04:00,99.09,99.1,99.09,99.09,79400000.0
2008-03-18 06:05:00,99.09,99.09,99.08,99.08,71800000.0
2008-03-18 06:06:00,99.08,99.08,99.07,99.07,157500000.0
2008-03-18 06:07:00,99.07,99.07,99.06,99.07,127000000.0
2008-03-18 06:08:00,99.07,99.08,99.06,99.07,118300000.0
2008-03-18 06:09:00,99.07,99.085,99.06,99.07,459200000.0
2008-03-18 06:10:00,99.07,99.09,99.06,99.09,149600000.0
2008-03-18 06:11:00,99.09,99.1,99.08,99.09,119200000.0
2008-03-18 06:12:00,99.09,99.09,99.04,99.045,397100000.0
2008-03-18 06:13:00,99.045,99.045,99.025,99.025,503700000.0
2008-03-18 06:14:00,99.025,99.03,99.01,99.03,310600000.0
2008-03-18 06:15:00,99.03,99.03,99.0,99.0,186300000.0
2008-03-18 06:16:00,98.99,99.01,98.99,98.99,291400000.0
2008-03-18 06:17:00,98.99,99.01,98.99,98.99,338900000.0
2008-03-18 06:18:00,98.99,99.01,98.99,99.0,684200000.0
2008-03-18 06:19:00,99.0,99.01,99.0,99.0,76300000.0
2008-03-18 06:20:00,99.0,99.0,98.99,98.99,96700000.0
2008-03-18 06:21:00,98.99,99.01,98.985,99.0,143200000.0
2008-03-18 06:22:00,99.0,99.02,98.99,99.01,78400000.0
2008-03-18 06:23:00,99.01,99.02,99.0,99.01,79700000.0
2008-03-18 06:24:00,99.01,99.01,98.99,98.99,579000000.0
2008-03-18 06:25:00,98.99,99.01,98.99,99.01,119500000.0
2008-03-18 06:26:00,99.01,99.02,99.01,99.01,71000000.0
2008-03-18 06:27:00,99.01,99.01,99.01,99.01,67200000.0
2008-03-18 06:28:00,99.01,99.04,99.01,99.04,85100000.0
2008-03-18 06:29:00,99.04,99.04,99.0,99.01,194900000.0
2008-03-18 06:30:00,99.01,99.01,98.99,99.01,71800000.0
2008-03-18 06:31:00,99.01,99.01,98.99,98.99,206700000.0
2008-03-18 06:32:00,98.99,99.0,98.99,98.99,170400000.0
2008-03-18 06:33:00,98.99,99.0,98.96,98.98,197400000.0
2008-03-18 06:34:00,98.98,98.985,98.97,98.97,521900000.0
2008-03-18 06:35:00,98.97,99.01,98.965,99.005,301500000.0
2008-03-18 06:36:00,99.0,99.02,99.0,99.01,324000000.0
2008-03-18 06:37:00,99.01,99.02,99.0,99.01,90800000.0
2008-03-18 06:38:00,99.01,99.02,99.01,99.02,83000000.0
2008-03-18 06:39:00,99.02,99.04,99.02,99.03,75200000.0
2008-03-18 06:40:00,99.03,99.07,99.03,99.07,95600000.0
2008-03-18 06:41:00,99.07,99.08,99.03,99.04,281400000.0
2008-03-18 06:42:00,99.04,99.04,99.03,99.03,388100000.0
2008-03-18 06:43:00,99.03,99.08,99.03,99.06,176300000.0
2008-03-18 06:44:00,99.06,99.06,99.03,99.04,285300000.0
2008-03-18 06:45:00,99.04,99.04,99.02,99.02,376000000.0
2008-03-18 06:46:00,99.02,99.05,99.02,99.05,73200000.0
2008-03-18 06:47:00,99.05,99.05,99.01,99.02,360900000.0
2008-03-18 06:48:00,99.02,99.035,99.005,99.03,534600000.0
2008-03-18 06:49:00,99.03,99.035,99.02,99.025,443200000.0
2008-03-18 06:50:00,99.025,99.05,99.02,99.04,363200000.0
2008-03-18 06:51:00,99.04,99.06,99.02,99.02,70600000.0
2008-03-18 06:52:00,99.02,99.02,98.99,99.0,129800000.0
2008-03-18 06:53:00,99.0,99.01,98.975,98.99,452300000.0
2008-03-18 06:54:00,98.99,99.005,98.98,99.0,506800000.0
2008-03-18 06:55:00,99.0,99.02,99.0,99.015,534700000.0
2008-03-18 06:56:00,99.015,99.04,99.01,99.02,525700000.0
2008-03-18 06:57:00,99.02,99.03,99.01,99.025,396100000.0
2008-03-18 06:58:00,99.025,99.04,99.015,99.035,501300000.0
2008-03-18 06:59:00,99.035,99.08,99.035,99.07,560500000.0
2008-03-18 07:00:00,99.07,99.095,99.07,99.075,452300000.0
2008-03-18 07:01:00,99.075,99.075,99.0,99.04,380800000.0
2008-03-18 07:02:00,99.04,99.06,99.015,99.02,473000000.0
2008-03-18 07:03:00,99.02,99.03,99.01,99.02,258300000.0
2008-03-18 07:04:00,99.02,99.065,99.015,99.025,405900000.0
2008-03-18 07:05:00,99.025,99.03,98.97,99.005,348800000.0
2008-03-18 07:06:00,99.005,99.035,99.0,99.01,398900000.0
2008-03-18 07:07:00,99.01,99.025,98.985,99.005,531900000.0
2008-03-18 07:08:00,99.005,99.02,98.985,99.0,495600000.0
2008-03-18 07:09:00,99.0,99.025,98.99,98.99,531900000.0
2008-03-18 07:10:00,98.99,99.015,98.985,98.985,409200000.0
2008-03-18 07:11:00,98.985,99.0,98.98,98.99,324000000.0
2008-03-18 07:12:00,98.99,99.01,98.98,99.0,120000000.0
2008-03-18 07:13:00,99.0,99.025,99.0,99.015,481100000.0
2008-03-18 07:14:00,99.015,99.025,99.0,99.0,386300000.0
2008-03-18 07:15:00,99.0,99.01,98.97,98.99,273500000.0
2008-03-18 07:16:00,98.99,99.005,98.985,99.0,523200000.0
2008-03-18 07:17:00,99.0,99.005,98.99,99.005,541100000.0
2008-03-18 07:18:00,99.005,99.015,98.995,99.015,545100000.0
2008-03-18 07:19:00,99.015,99.02,98.99,99.01,255100000.0
2008-03-18 07:20:00,99.0,99.01,98.98,99.0,358100000.0
2008-03-18 07:21:00,99.0,99.01,99.0,99.01,367000000.0
2008-03-18 07:22:00,99.01,99.01,98.995,98.995,532100000.0
2008-03-18 07:23:00,98.995,99.0,98.99,98.995,552400000.0
2008-03-18 07:24:00,98.995,98.995,98.98,98.985,532600000.0
2008-03-18 07:25:00,98.985,98.99,98.98,98.98,447300000.0
2008-03-18 07:26:00,98.98,98.985,98.94,98.94,561500000.0
2008-03-18 07:27:00,98.925,98.965,98.92,98.93,509800000.0
2008-03-18 07:28:00,98.925,98.955,98.92,98.94,527600000.0
2008-03-18 07:29:00,98.94,98.95,98.92,98.95,453800000.0
2008-03-18 07:30:00,98.95,98.96,98.94,98.96,283200000.0
2008-03-18 07:31:00,98.96,98.96,98.96,98.96,66300000.0
2008-03-18 07:32:00,98.96,98.96,98.96,98.96,73500000.0
2008-03-18 07:33:00,98.96,98.96,98.935,98.95,117400000.0
2008-03-18 07:34:00,98.95,98.95,98.93,98.94,87900000.0
2008-03-18 07:35:00,98.94,98.96,98.94,98.96,77800000.0
2008-03-18 07:36:00,98.96,98.96,98.95,98.95,162100000.0
2008-03-18 07:37:00,98.95,98.96,98.95,98.95,172500000.0
2008-03-18 07:38:00,98.95,98.965,98.94,98.96,336500000.0
2008-03-18 07:39:00,98.96,98.96,98.94,98.96,247400000.0
2008-03-18 07:40:00,98.96,98.96,98.94,98.94,102700000.0
2008-03-18 07:41:00,98.94,98.94,98.92,98.93,209400000.0
2008-03-18 07:42:00,98.93,98.94,98.91,98.92,201700000.0
2008-03-18 07:43:00,98.915,98.915,98.9,98.915,491200000.0
2008-03-18 07:44:00,98.915,98.92,98.9,98.905,383300000.0
2008-03-18 07:45:00,98.9,98.91,98.9,98.91,110000000.0
2008-03-18 07:46:00,98.91,98.91,98.91,98.91,124100000.0
2008-03-18 07:47:00,98.91,98.91,98.9,98.9,457100000.0
2008-03-18 07:48:00,98.9,98.92,98.9,98.915,445500000.0
2008-03-18 07:49:00,98.915,98.92,98.905,98.915,520800000.0
2008-03-18 07:50:00,98.915,98.955,98.915,98.935,531800000.0
2008-03-18 07:51:00,98.935,98.955,98.93,98.94,504700000.0
2008-03-18 07:52:00,98.94,98.965,98.92,98.92,558600000.0
2008-03-18 07:53:00,98.92,98.95,98.92,98.95,560000000.0
2008-03-18 07:54:00,98.95,98.96,98.94,98.955,535200000.0
2008-03-18 07:55:00,98.955,98.96,98.93,98.94,508400000.0
2008-03-18 07:56:00,98.94,98.955,98.92,98.93,541000000.0
2008-03-18 07:57:00,98.93,98.94,98.92,98.925,451100000.0
2008-03-18 07:58:00,98.925,98.925,98.89,98.905,452200000.0
2008-03-18 07:59:00,98.905,98.91,98.89,98.91,333700000.0
2008-03-18 08:00:00,98.91,98.91,98.86,98.88,498400000.0
2008-03-18 08:01:00,98.88,98.905,98.88,98.89,536800000.0
2008-03-18 08:02:00,98.89,98.9,98.87,98.87,480100000.0
2008-03-18 08:03:00,98.87,98.885,98.87,98.87,382100000.0
2008-03-18 08:04:00,98.87,98.91,98.87,98.88,536600000.0
2008-03-18 08:05:00,98.88,98.905,98.87,98.87,356500000.0
2008-03-18 08:06:00,98.87,98.87,98.85,98.855,584800000.0
2008-03-18 08:07:00,98.855,98.86,98.835,98.85,544800000.0
2008-03-18 08:08:00,98.85,98.87,98.85,98.87,477600000.0
2008-03-18 08:09:00,98.87,98.885,98.86,98.86,551200000.0
2008-03-18 08:10:00,98.86,98.885,98.855,98.88,571300000.0
2008-03-18 08:11:00,98.88,98.905,98.88,98.89,495400000.0
2008-03-18 08:12:00,98.89,98.93,98.89,98.92,383800000.0
2008-03-18 08:13:00,98.92,98.935,98.895,98.905,298300000.0
2008-03-18 08:14:00,98.91,98.92,98.9,98.91,307300000.0
2008-03-18 08:15:00,98.91,98.96,98.9,98.92,583800000.0
2008-03-18 08:16:00,98.92,98.945,98.915,98.915,278600000.0
2008-03-18 08:17:00,98.92,98.95,98.915,98.94,506700000.0
2008-03-18 08:18:00,98.94,98.955,98.92,98.94,452300000.0
2008-03-18 08:19:00,98.94,98.955,98.925,98.945,519500000.0
2008-03-18 08:20:00,98.945,98.95,98.94,98.94,534400000.0
2008-03-18 08:21:00,98.94,98.945,98.92,98.935,504400000.0
2008-03-18 08:22:00,98.935,98.965,98.92,98.96,507700000.0
2008-03-18 08:23:00,98.96,98.98,98.96,98.965,518900000.0
2008-03-18 08:24:00,98.965,98.965,98.92,98.93,531200000.0
2008-03-18 08:25:00,98.93,98.955,98.925,98.945,528000000.0
2008-03-18 08:26:00,98.945,98.975,98.94,98.955,521600000.0
2008-03-18 08:27:00,98.955,98.985,98.955,98.975,478200000.0
2008-03-18 08:28:00,98.975,98.98,98.95,98.97,497700000.0
2008-03-18 08:29:00,98.97,98.99,98.945,98.96,521600000.0
2008-03-18 08:30:00,98.96,99.0,98.945,98.945,481300000.0
2008-03-18 08:31:00,98.945,99.0,98.945,98.98,409700000.0
2008-03-18 08:32:00,98.98,98.98,98.94,98.96,328600000.0
2008-03-18 08:33:00,98.96,98.97,98.93,98.95,480400000.0
2008-03-18 08:34:00,98.95,98.96,98.93,98.945,419900000.0
2008-03-18 08:35:00,98.945,98.98,98.94,98.975,276500000.0
2008-03-18 08:36:00,98.975,98.985,98.935,98.935,524000000.0
2008-03-18 08:37:00,98.935,98.965,98.93,98.93,459000000.0
2008-03-18 08:38:00,98.93,98.935,98.9,98.915,505900000.0
2008-03-18 08:39:00,98.915,98.94,98.915,98.935,527000000.0
2008-03-18 08:40:00,98.935,98.945,98.92,98.935,523200000.0
2008-03-18 08:41:00,98.935,98.945,98.925,98.94,402600000.0
2008-03-18 08:42:00,98.94,98.945,98.92,98.92,403300000.0
2008-03-18 08:43:00,98.92,98.95,98.89,98.92,177500000.0
2008-03-18 08:44:00,98.92,98.955,98.91,98.955,63200000.0
2008-03-18 08:45:00,98.955,98.975,98.915,98.93,126700000.0
2008-03-18 08:46:00,98.93,98.98,98.925,98.965,54900000.0
2008-03-18 08:47:00,98.965,98.975,98.91,98.915,66700000.0
2008-03-18 08:48:00,98.92,98.935,98.905,98.915,69100000.0
2008-03-18 08:49:00,98.915,98.935,98.9,98.925,52100000.0
2008-03-18 08:50:00,98.925,98.955,98.91,98.93,117800000.0
2008-03-18 08:51:00,98.94,98.965,98.93,98.935,207000000.0
2008-03-18 08:52:00,98.935,98.945,98.92,98.925,94700000.0
2008-03-18 08:53:00,98.925,98.94,98.91,98.92,139900000.0
2008-03-18 08:54:00,98.92,98.935,98.9,98.905,144300000.0
2008-03-18 08:55:00,98.905,98.91,98.875,98.88,146700000.0
2008-03-18 08:56:00,98.88,98.88,98.86,98.87,216900000.0
2008-03-18 08:57:00,98.87,98.89,98.845,98.85,77500000.0
2008-03-18 08:58:00,98.85,98.85,98.805,98.815,112300000.0
2008-03-18 08:59:00,98.815,98.85,98.81,98.82,131900000.0
2008-03-18 09:00:00,98.82,98.86,98.805,98.825,238200000.0
2008-03-18 09:01:00,98.82,98.825,98.785,98.8,327500000.0
2008-03-18 09:02:00,98.8,98.83,98.79,98.83,257400000.0
2008-03-18 09:03:00,98.83,98.86,98.815,98.85,236500000.0
2008-03-18 09:04:00,98.855,98.88,98.84,98.86,109100000.0
2008-03-18 09:05:00,98.86,98.87,98.855,98.87,80800000.0
2008-03-18 09:06:00,98.87,98.87,98.855,98.86,95400000.0
2008-03-18 09:07:00,98.86,98.88,98.85,98.87,97400000.0
2008-03-18 09:08:00,98.87,98.88,98.835,98.84,149300000.0
2008-03-18 09:09:00,98.84,98.85,98.815,98.83,391800000.0
2008-03-18 09:10:00,98.84,98.89,98.83,98.86,213400000.0
2008-03-18 09:11:00,98.86,98.9,98.86,98.89,113200000.0
2008-03-18 09:12:00,98.89,98.93,98.88,98.9,105300000.0
2008-03-18 09:13:00,98.9,98.94,98.89,98.92,138200000.0
2008-03-18 09:14:00,98.92,98.955,98.915,98.915,104200000.0
2008-03-18 09:15:00,98.905,98.95,98.905,98.94,265400000.0
2008-03-18 09:16:00,98.94,98.98,98.93,98.94,166000000.0
2008-03-18 09:17:00,98.94,98.96,98.91,98.95,118200000.0
2008-03-18 09:18:00,98.95,98.96,98.92,98.935,191200000.0
2008-03-18 09:19:00,98.935,98.94,98.855,98.87,261600000.0
2008-03-18 09:20:00,98.86,98.87,98.84,98.87,139200000.0
2008-03-18 09:21:00,98.87,98.94,98.865,98.9,157200000.0
2008-03-18 09:22:00,98.9,98.98,98.88,98.96,183500000.0
2008-03-18 09:23:00,98.96,98.97,98.875,98.885,171700000.0
2008-03-18 09:24:00,98.89,98.94,98.89,98.905,112100000.0
2008-03-18 09:25:00,98.91,98.93,98.91,98.91,75500000.0
2008-03-18 09:26:00,98.91,98.92,98.89,98.89,72900000.0
2008-03-18 09:27:00,98.89,98.91,98.87,98.895,119400000.0
2008-03-18 09:28:00,98.89,98.93,98.89,98.91,156100000.0
2008-03-18 09:29:00,98.91,98.94,98.9,98.93,212300000.0
2008-03-18 09:30:00,98.93,98.95,98.91,98.93,121700000.0
2008-03-18 09:31:00,98.93,98.98,98.915,98.97,299200000.0
2008-03-18 09:32:00,98.97,98.98,98.93,98.97,170700000.0
2008-03-18 09:33:00,98.97,98.97,98.895,98.91,154400000.0
2008-03-18 09:34:00,98.91,98.92,98.875,98.89,142500000.0
2008-03-18 09:35:00,98.89,98.9,98.87,98.89,149300000.0
2008-03-18 09:36:00,98.89,98.9,98.875,98.9,126900000.0
2008-03-18 09:37:00,98.9,98.91,98.87,98.885,188600000.0
2008-03-18 09:38:00,98.88,98.905,98.87,98.88,269800000.0
2008-03-18 09:39:00,98.88,98.93,98.875,98.93,117700000.0
2008-03-18 09:40:00,98.915,98.95,98.89,98.92,122600000.0
2008-03-18 09:41:00,98.92,98.925,98.885,98.89,148200000.0
2008-03-18 09:42:00,98.89,98.93,98.89,98.92,76900000.0
2008-03-18 09:43:00,98.92,98.94,98.9,98.93,105200000.0
2008-03-18 09:44:00,98.93,98.99,98.92,98.96,89800000.0
2008-03-18 09:45:00,98.96,98.99,98.93,98.93,93900000.0
2008-03-18 09:46:00,98.93,98.96,98.92,98.93,91200000.0
2008-03-18 09:47:00,98.93,98.95,98.89,98.9,115500000.0
2008-03-18 09:48:00,98.9,98.94,98.9,98.93,96700000.0
2008-03-18 09:49:00,98.93,99.03,98.91,98.98,108700000.0
2008-03-18 09:50:00,98.98,99.01,98.955,98.99,127000000.0
2008-03-18 09:51:00,98.99,99.07,98.98,99.06,73000000.0
2008-03-18 09:52:00,99.06,99.06,98.97,99.0,80300000.0
2008-03-18 09:53:00,99.0,99.03,98.97,99.0,78000000.0
2008-03-18 09:54:00,98.99,99.01,98.98,99.0,112300000.0
2008-03-18 09:55:00,99.0,99.055,98.98,98.98,110900000.0
2008-03-18 09:56:00,98.98,99.04,98.965,98.97,127500000.0
2008-03-18 09:57:00,98.97,99.05,98.96,99.0,136600000.0
2008-03-18 09:58:00,99.0,99.1,99.0,99.06,113600000.0
2008-03-18 09:59:00,99.06,99.08,99.03,99.05,90700000.0
2008-03-18 10:00:00,99.05,99.07,99.03,99.06,95600000.0
2008-03-18 10:01:00,99.06,99.09,99.06,99.075,85900000.0
2008-03-18 10:02:00,99.08,99.14,99.04,99.12,132000000.0
2008-03-18 10:03:00,99.12,99.13,99.09,99.09,185400000.0
2008-03-18 10:04:00,99.09,99.12,99.08,99.105,163900000.0
2008-03-18 10:05:00,99.1,99.16,99.06,99.16,102000000.0
2008-03-18 10:06:00,99.16,99.18,99.11,99.15,76400000.0
2008-03-18 10:07:00,99.15,99.16,99.1,99.11,71000000.0
2008-03-18 10:08:00,99.11,99.12,99.06,99.11,98500000.0
2008-03-18 10:09:00,99.11,99.16,99.1,99.15,137900000.0
2008-03-18 10:10:00,99.15,99.15,99.07,99.07,106400000.0
2008-03-18 10:11:00,99.08,99.1,99.04,99.04,80700000.0
2008-03-18 10:12:00,99.04,99.06,99.01,99.03,178100000.0
2008-03-18 10:13:00,99.03,99.09,99.03,99.05,329300000.0
2008-03-18 10:14:00,99.05,99.11,99.05,99.06,172800000.0
2008-03-18 10:15:00,99.06,99.085,99.05,99.06,101000000.0
2008-03-18 10:16:00,99.06,99.08,99.035,99.06,93400000.0
2008-03-18 10:17:00,99.06,99.07,99.03,99.04,138500000.0
2008-03-18 10:18:00,99.04,99.04,99.01,99.03,226900000.0
2008-03-18 10:19:00,99.03,99.035,98.95,98.98,119700000.0
2008-03-18 10:20:00,98.98,99.04,98.975,99.0,77800000.0
2008-03-18 10:21:00,99.0,99.05,98.98,99.025,175500000.0
2008-03-18 10:22:00,99.025,99.05,99.02,99.03,132900000.0
2008-03-18 10:23:00,99.03,99.06,99.0,99.02,131200000.0
2008-03-18 10:24:00,99.02,99.07,99.02,99.04,138900000.0
2008-03-18 10:25:00,99.04,99.05,98.97,98.97,144700000.0
2008-03-18 10:26:00,98.96,98.97,98.93,98.93,110200000.0
2008-03-18 10:27:00,98.93,98.98,98.92,98.94,113600000.0
2008-03-18 10:28:00,98.94,98.99,98.94,98.98,84100000.0
2008-03-18 10:29:00,98.98,98.99,98.95,98.99,75000000.0
2008-03-18 10:30:00,98.99,99.03,98.935,98.95,154000000.0
2008-03-18 10:31:00,98.95,98.95,98.92,98.92,77800000.0
2008-03-18 10:32:00,98.92,98.94,98.9,98.9,78500000.0
2008-03-18 10:33:00,98.9,98.94,98.9,98.93,67400000.0
2008-03-18 10:34:00,98.94,98.95,98.91,98.93,70000000.0
2008-03-18 10:35:00,98.93,98.94,98.92,98.92,73400000.0
2008-03-18 10:36:00,98.92,98.98,98.92,98.96,99800000.0
2008-03-18 10:37:00,98.96,98.98,98.92,98.96,76400000.0
2008-03-18 10:38:00,98.96,98.97,98.94,98.96,67500000.0
2008-03-18 10:39:00,98.965,98.97,98.95,98.96,70700000.0
2008-03-18 10:40:00,98.96,98.98,98.945,98.98,79600000.0
2008-03-18 10:41:00,98.98,98.98,98.97,98.97,69000000.0
2008-03-18 10:42:00,98.97,99.0,98.935,98.96,89100000.0
2008-03-18 10:43:00,98.93,98.94,98.89,98.91,142000000.0
2008-03-18 10:44:00,98.91,98.91,98.86,98.86,66700000.0
2008-03-18 10:45:00,98.86,98.9,98.855,98.89,185800000.0
2008-03-18 10:46:00,98.895,98.92,98.89,98.9,126900000.0
2008-03-18 10:47:00,98.9,98.93,98.9,98.93,87300000.0
2008-03-18 10:48:00,98.93,98.96,98.9,98.9,108800000.0
2008-03-18 10:49:00,98.9,98.91,98.875,98.89,142100000.0
2008-03-18 10:50:00,98.89,98.9,98.88,98.89,68700000.0
2008-03-18 10:51:00,98.89,98.91,98.86,98.86,75900000.0
2008-03-18 10:52:00,98.86,98.89,98.86,98.89,76900000.0
2008-03-18 10:53:00,98.89,98.95,98.89,98.95,80500000.0
2008-03-18 10:54:00,98.95,98.96,98.91,98.93,71800000.0
2008-03-18 10:55:00,98.93,98.94,98.87,98.875,124100000.0
2008-03-18 10:56:00,98.885,98.91,98.86,98.86,83100000.0
2008-03-18 10:57:00,98.86,98.86,98.77,98.79,71600000.0
2008-03-18 10:58:00,98.79,98.82,98.78,98.81,67500000.0
2008-03-18 10:59:00,98.81,98.82,98.765,98.81,109800000.0
2008-03-18 11:00:00,98.8,98.82,98.775,98.79,100600000.0
2008-03-18 11:01:00,98.79,98.81,98.78,98.81,66800000.0
2008-03-18 11:02:00,98.81,98.83,98.79,98.79,76100000.0
2008-03-18 11:03:00,98.79,98.87,98.79,98.87,163100000.0
2008-03-18 11:04:00,98.87,98.87,98.83,98.835,123500000.0
2008-03-18 11:05:00,98.835,98.85,98.83,98.85,70400000.0
2008-03-18 11:06:00,98.85,98.86,98.83,98.84,56100000.0
2008-03-18 11:07:00,98.84,98.84,98.81,98.82,82100000.0
2008-03-18 11:08:00,98.82,98.85,98.82,98.84,65700000.0
2008-03-18 11:09:00,98.84,98.84,98.815,98.84,70700000.0
2008-03-18 11:10:00,98.84,98.85,98.79,98.825,138600000.0
2008-03-18 11:11:00,98.83,98.86,98.81,98.86,154000000.0
2008-03-18 11:12:00,98.87,98.91,98.85,98.86,84700000.0
2008-03-18 11:13:00,98.86,98.89,98.86,98.88,82400000.0
2008-03-18 11:14:00,98.88,98.89,98.83,98.835,151700000.0
2008-03-18 11:15:00,98.835,98.93,98.83,98.89,102600000.0
2008-03-18 11:16:00,98.89,98.94,98.88,98.93,59300000.0
2008-03-18 11:17:00,98.93,98.94,98.9,98.9,73600000.0
2008-03-18 11:18:00,98.9,98.91,98.84,98.85,122100000.0
2008-03-18 11:19:00,98.85,98.86,98.81,98.85,79400000.0
2008-03-18 11:20:00,98.85,98.86,98.785,98.8,103000000.0
2008-03-18 11:21:00,98.8,98.87,98.8,98.87,74500000.0
2008-03-18 11:22:00,98.87,98.92,98.86,98.92,72900000.0
2008-03-18 11:23:00,98.92,98.95,98.9,98.91,104300000.0
2008-03-18 11:24:00,98.91,98.95,98.9,98.95,215500000.0
2008-03-18 11:25:00,98.95,98.97,98.94,98.96,201000000.0
2008-03-18 11:26:00,98.96,98.97,98.92,98.95,150300000.0
2008-03-18 11:27:00,98.95,98.98,98.95,98.97,93500000.0
2008-03-18 11:28:00,98.97,98.97,98.93,98.94,97000000.0
2008-03-18 11:29:00,98.94,98.95,98.92,98.94,107100000.0
2008-03-18 11:30:00,98.94,98.96,98.92,98.955,128900000.0
2008-03-18 11:31:00,98.935,98.98,98.935,98.97,173400000.0
2008-03-18 11:32:00,98.97,99.0,98.94,98.98,173600000.0
2008-03-18 11:33:00,98.98,98.98,98.94,98.96,81600000.0
2008-03-18 11:34:00,98.96,98.96,98.91,98.91,99400000.0
2008-03-18 11:35:00,98.91,98.91,98.88,98.91,140200000.0
2008-03-18 11:36:00,98.91,98.92,98.9,98.9,81500000.0
2008-03-18 11:37:00,98.9,98.94,98.88,98.94,68700000.0
2008-03-18 11:38:00,98.94,98.95,98.93,98.93,71500000.0
2008-03-18 11:39:00,98.93,98.97,98.93,98.96,64600000.0
2008-03-18 11:40:00,98.96,98.97,98.945,98.945,97900000.0
2008-03-18 11:41:00,98.945,98.97,98.935,98.97,134200000.0
2008-03-18 11:42:00,98.97,99.05,98.97,99.01,82500000.0
2008-03-18 11:43:00,99.0,99.07,99.0,99.06,205800000.0
2008-03-18 11:44:00,99.05,99.05,99.0,99.02,190300000.0
2008-03-18 11:45:00,99.02,99.06,99.02,99.04,74100000.0
2008-03-18 11:46:00,99.04,99.07,99.04,99.05,69300000.0
2008-03-18 11:47:00,99.05,99.08,99.03,99.05,67600000.0
2008-03-18 11:48:00,99.05,99.07,99.04,99.06,68600000.0
2008-03-18 11:49:00,99.06,99.06,99.03,99.03,76300000.0
2008-03-18 11:50:00,99.03,99.03,99.01,99.02,91100000.0
2008-03-18 11:51:00,99.01,99.03,99.0,99.02,94300000.0
2008-03-18 11:52:00,99.02,99.05,99.0,99.03,69600000.0
2008-03-18 11:53:00,99.03,99.08,99.03,99.08,83200000.0
2008-03-18 11:54:00,99.08,99.09,99.05,99.07,151500000.0
2008-03-18 11:55:00,99.07,99.11,99.07,99.08,158400000.0
2008-03-18 11:56:00,99.08,99.1,99.07,99.07,71900000.0
2008-03-18 11:57:00,99.07,99.12,99.07,99.1,61000000.0
2008-03-18 11:58:00,99.1,99.13,99.1,99.11,99100000.0
2008-03-18 11:59:00,99.11,99.13,98.935,99.01,194100000.0
2008-03-18 12:00:00,99.01,99.02,98.935,98.98,142200000.0
2008-03-18 12:01:00,98.98,99.0,98.97,98.99,122600000.0
2008-03-18 12:02:00,98.99,99.01,98.97,98.99,344400000.0
2008-03-18 12:03:00,98.99,98.99,98.91,98.92,122600000.0
2008-03-18 12:04:00,98.92,98.985,98.92,98.96,490900000.0
2008-03-18 12:05:00,98.96,98.97,98.94,98.97,146400000.0
2008-03-18 12:06:00,98.97,99.0,98.94,98.95,91900000.0
2008-03-18 12:07:00,98.95,98.97,98.94,98.95,83400000.0
2008-03-18 12:08:00,98.95,98.97,98.95,98.97,67200000.0
2008-03-18 12:09:00,98.97,98.97,98.95,98.95,73400000.0
2008-03-18 12:10:00,98.95,99.0,98.95,98.98,101800000.0
2008-03-18 12:11:00,98.98,98.98,98.965,98.965,1014900000.0
2008-03-18 12:12:00,98.965,99.01,98.965,98.98,191400000.0
2008-03-18 12:13:00,98.98,99.0,98.935,98.995,441200000.0
2008-03-18 12:14:00,98.995,99.05,98.97,99.02,78600000.0
2008-03-18 12:15:00,99.02,99.03,98.94,98.98,79200000.0
2008-03-18 12:16:00,98.98,99.02,98.945,98.98,93500000.0
2008-03-18 12:17:00,98.98,98.98,98.9,98.94,139300000.0
2008-03-18 12:18:00,98.94,99.02,98.94,98.995,89600000.0
2008-03-18 12:19:00,98.99,99.0,98.91,98.945,67900000.0
2008-03-18 12:20:00,98.95,98.96,98.88,98.89,89300000.0
2008-03-18 12:21:00,98.88,98.95,98.88,98.92,96200000.0
2008-03-18 12:22:00,98.92,98.93,98.85,98.93,65500000.0
2008-03-18 12:23:00,98.93,98.94,98.9,98.91,72200000.0
2008-03-18 12:24:00,98.91,98.94,98.88,98.885,90300000.0
2008-03-18 12:25:00,98.89,98.92,98.88,98.91,89400000.0
2008-03-18 12:26:00,98.91,98.965,98.9,98.94,69500000.0
2008-03-18 12:27:00,98.94,98.95,98.92,98.925,79600000.0
2008-03-18 12:28:00,98.92,98.92,98.88,98.91,205200000.0
2008-03-18 12:29:00,98.91,98.91,98.865,98.9,110900000.0
2008-03-18 12:30:00,98.9,98.91,98.89,98.89,129600000.0
2008-03-18 12:31:00,98.89,98.9,98.85,98.85,102800000.0
2008-03-18 12:32:00,98.85,98.9,98.84,98.89,98300000.0
2008-03-18 12:33:00,98.89,98.93,98.88,98.92,186000000.0
2008-03-18 12:34:00,98.92,98.93,98.89,98.89,70600000.0
2008-03-18 12:35:00,98.89,98.89,98.84,98.86,85600000.0
2008-03-18 12:36:00,98.86,98.91,98.83,98.9,174500000.0
2008-03-18 12:37:00,98.9,98.91,98.87,98.89,128000000.0
2008-03-18 12:38:00,98.89,98.93,98.875,98.89,73100000.0
2008-03-18 12:39:00,98.9,98.9,98.855,98.89,87200000.0
2008-03-18 12:40:00,98.89,98.9,98.86,98.9,72400000.0
2008-03-18 12:41:00,98.9,98.94,98.89,98.9,88900000.0
2008-03-18 12:42:00,98.9,98.915,98.88,98.9,106900000.0
2008-03-18 12:43:00,98.9,98.92,98.88,98.92,101500000.0
2008-03-18 12:44:00,98.92,98.94,98.91,98.93,85600000.0
2008-03-18 12:45:00,98.93,98.95,98.92,98.94,84600000.0
2008-03-18 12:46:00,98.94,98.96,98.925,98.95,115600000.0
2008-03-18 12:47:00,98.95,98.96,98.94,98.96,118200000.0
2008-03-18 12:48:00,98.96,98.97,98.95,98.96,66400000.0
2008-03-18 12:49:00,98.96,98.99,98.925,98.94,178200000.0
2008-03-18 12:50:00,98.94,98.95,98.93,98.93,81000000.0
2008-03-18 12:51:00,98.93,98.96,98.92,98.93,73600000.0
2008-03-18 12:52:00,98.93,98.93,98.86,98.86,75800000.0
2008-03-18 12:53:00,98.86,98.875,98.83,98.86,98600000.0
2008-03-18 12:54:00,98.86,98.89,98.84,98.84,115500000.0
2008-03-18 12:55:00,98.84,98.84,98.8,98.81,223500000.0
2008-03-18 12:56:00,98.81,98.81,98.76,98.79,141600000.0
2008-03-18 12:57:00,98.79,98.8,98.74,98.755,187200000.0
2008-03-18 12:58:00,98.755,98.795,98.75,98.77,137500000.0
2008-03-18 12:59:00,98.77,98.83,98.77,98.82,177100000.0
2008-03-18 13:00:00,98.82,98.84,98.8,98.83,112800000.0
2008-03-18 13:01:00,98.835,98.865,98.805,98.845,368400000.0
2008-03-18 13:02:00,98.85,98.88,98.805,98.85,217900000.0
2008-03-18 13:03:00,98.85,98.87,98.85,98.86,103300000.0
2008-03-18 13:04:00,98.86,98.88,98.82,98.84,100000000.0
2008-03-18 13:05:00,98.85,98.85,98.8,98.8,93300000.0
2008-03-18 13:06:00,98.8,98.85,98.8,98.84,76000000.0
2008-03-18 13:07:00,98.84,98.84,98.81,98.83,77000000.0
2008-03-18 13:08:00,98.83,98.85,98.795,98.815,219900000.0
2008-03-18 13:09:00,98.825,98.84,98.8,98.825,71600000.0
2008-03-18 13:10:00,98.825,98.85,98.81,98.83,80900000.0
2008-03-18 13:11:00,98.83,98.83,98.8,98.82,92800000.0
2008-03-18 13:12:00,98.82,98.85,98.815,98.84,87700000.0
2008-03-18 13:13:00,98.84,98.88,98.84,98.88,80500000.0
2008-03-18 13:14:00,98.88,98.89,98.87,98.88,84100000.0
2008-03-18 13:15:00,98.88,98.91,98.87,98.91,84600000.0
2008-03-18 13:16:00,98.91,98.92,98.86,98.86,78200000.0
2008-03-18 13:17:00,98.86,98.88,98.84,98.88,88800000.0
2008-03-18 13:18:00,98.88,98.91,98.88,98.9,76000000.0
2008-03-18 13:19:00,98.9,98.905,98.855,98.86,221800000.0
2008-03-18 13:20:00,98.86,98.87,98.85,98.86,169000000.0
2008-03-18 13:21:00,98.86,98.86,98.835,98.84,68400000.0
2008-03-18 13:22:00,98.84,98.84,98.81,98.82,95600000.0
2008-03-18 13:23:00,98.82,98.85,98.82,98.85,162600000.0
2008-03-18 13:24:00,98.85,98.87,98.83,98.85,88200000.0
2008-03-18 13:25:00,98.85,98.9,98.84,98.89,65100000.0
2008-03-18 13:26:00,98.89,98.89,98.835,98.85,89000000.0
2008-03-18 13:27:00,98.85,98.92,98.85,98.89,99500000.0
2008-03-18 13:28:00,98.89,98.9,98.87,98.88,57200000.0
2008-03-18 13:29:00,98.89,98.9,98.88,98.88,88200000.0
2008-03-18 13:30:00,98.88,98.89,98.86,98.87,85400000.0
2008-03-18 13:31:00,98.87,98.88,98.84,98.88,95500000.0
2008-03-18 13:32:00,98.88,98.89,98.82,98.84,145000000.0
2008-03-18 13:33:00,98.84,98.88,98.84,98.88,91700000.0
2008-03-18 13:34:00,98.88,98.88,98.835,98.84,106000000.0
2008-03-18 13:35:00,98.84,98.86,98.81,98.81,70700000.0
2008-03-18 13:36:00,98.81,98.82,98.77,98.81,109300000.0
2008-03-18 13:37:00,98.81,98.82,98.79,98.81,66000000.0
2008-03-18 13:38:00,98.81,98.82,98.8,98.82,70300000.0
2008-03-18 13:39:00,98.82,98.86,98.79,98.86,71000000.0
2008-03-18 13:40:00,98.86,98.89,98.83,98.88,142800000.0
2008-03-18 13:41:00,98.88,98.89,98.87,98.89,68800000.0
2008-03-18 13:42:00,98.89,98.93,98.87,98.87,119000000.0
2008-03-18 13:43:00,98.87,98.89,98.85,98.85,164100000.0
2008-03-18 13:44:00,98.85,98.88,98.84,98.88,204200000.0
2008-03-18 13:45:00,98.88,98.9,98.85,98.87,94400000.0
2008-03-18 13:46:00,98.87,98.87,98.84,98.84,72700000.0
2008-03-18 13:47:00,98.84,98.85,98.815,98.84,75800000.0
2008-03-18 13:48:00,98.84,98.85,98.81,98.82,85700000.0
2008-03-18 13:49:00,98.82,98.83,98.79,98.83,97900000.0
2008-03-18 13:50:00,98.83,98.84,98.81,98.84,105900000.0
2008-03-18 13:51:00,98.84,98.86,98.83,98.83,74300000.0
2008-03-18 13:52:00,98.83,98.84,98.79,98.79,67700000.0
2008-03-18 13:53:00,98.795,98.82,98.79,98.8,134900000.0
2008-03-18 13:54:00,98.8,98.81,98.75,98.75,88400000.0
2008-03-18 13:55:00,98.75,98.76,98.74,98.745,79900000.0
2008-03-18 13:56:00,98.745,98.78,98.74,98.78,92500000.0
2008-03-18 13:57:00,98.78,98.82,98.78,98.82,66700000.0
2008-03-18 13:58:00,98.82,98.84,98.8,98.82,71900000.0
2008-03-18 13:59:00,98.82,98.845,98.805,98.82,273800000.0
2008-03-18 14:00:00,98.83,98.915,98.805,98.845,414700000.0
2008-03-18 14:01:00,98.845,98.99,98.825,98.93,351700000.0
2008-03-18 14:02:00,98.93,98.98,98.9,98.95,165500000.0
2008-03-18 14:03:00,98.95,98.96,98.78,98.79,187900000.0
2008-03-18 14:04:00,98.79,98.82,98.755,98.77,109900000.0
2008-03-18 14:05:00,98.77,98.8,98.74,98.79,125700000.0
2008-03-18 14:06:00,98.79,98.87,98.79,98.85,68000000.0
2008-03-18 14:07:00,98.85,98.9,98.83,98.87,91800000.0
2008-03-18 14:08:00,98.87,98.92,98.86,98.88,158500000.0
2008-03-18 14:09:00,98.88,98.9,98.81,98.83,200300000.0
2008-03-18 14:10:00,98.83,98.86,98.79,98.86,93200000.0
2008-03-18 14:11:00,98.86,98.86,98.8,98.82,101900000.0
2008-03-18 14:12:00,98.83,98.91,98.815,98.91,117100000.0
2008-03-18 14:13:00,98.91,98.97,98.855,98.935,211000000.0
2008-03-18 14:14:00,98.94,98.96,98.88,98.935,190300000.0
2008-03-18 14:15:00,98.94,98.98,98.92,98.925,106900000.0
2008-03-18 14:16:00,98.92,98.95,98.91,98.94,111000000.0
2008-03-18 14:17:00,98.94,99.04,98.94,99.01,83900000.0
2008-03-18 14:18:00,99.01,99.04,98.97,98.98,102700000.0
2008-03-18 14:19:00,98.98,99.1,98.97,98.97,114700000.0
2008-03-18 14:20:00,98.97,99.02,98.88,98.94,153600000.0
2008-03-18 14:21:00,98.93,98.93,98.86,98.86,125100000.0
2008-03-18 14:22:00,98.86,98.91,98.86,98.86,184100000.0
2008-03-18 14:23:00,98.86,98.93,98.8,98.82,172500000.0
2008-03-18 14:24:00,98.82,98.87,98.8,98.86,104700000.0
2008-03-18 14:25:00,98.86,98.91,98.85,98.89,130200000.0
2008-03-18 14:26:00,98.89,98.94,98.86,98.94,105000000.0
2008-03-18 14:27:00,98.94,98.94,98.91,98.94,104600000.0
2008-03-18 14:28:00,98.95,98.96,98.92,98.93,141800000.0
2008-03-18 14:29:00,98.93,98.98,98.855,98.855,381700000.0
2008-03-18 14:30:00,98.865,98.94,98.845,98.91,419000000.0
2008-03-18 14:31:00,98.91,98.99,98.885,98.975,146800000.0
2008-03-18 14:32:00,98.975,99.01,98.94,98.96,70200000.0
2008-03-18 14:33:00,98.96,99.01,98.94,98.945,89100000.0
2008-03-18 14:34:00,98.945,98.99,98.92,98.97,91700000.0
2008-03-18 14:35:00,98.97,98.99,98.93,98.98,72400000.0
2008-03-18 14:36:00,98.98,98.99,98.94,98.94,102600000.0
2008-03-18 14:37:00,98.94,98.99,98.925,98.94,78600000.0
2008-03-18 14:38:00,98.94,98.99,98.91,98.95,124800000.0
2008-03-18 14:39:00,98.95,99.01,98.94,98.99,75200000.0
2008-03-18 14:40:00,98.99,99.05,98.96,99.05,78500000.0
2008-03-18 14:41:00,99.05,99.095,99.035,99.06,167500000.0
2008-03-18 14:42:00,99.06,99.065,99.02,99.035,67100000.0
2008-03-18 14:43:00,99.03,99.055,99.02,99.05,61500000.0
2008-03-18 14:44:00,99.04,99.05,99.005,99.01,77400000.0
2008-03-18 14:45:00,99.01,99.01,98.975,98.975,83200000.0
2008-03-18 14:46:00,98.97,99.04,98.97,99.035,64900000.0
2008-03-18 14:47:00,99.035,99.045,98.975,99.015,68400000.0
2008-03-18 14:48:00,99.015,99.02,98.96,98.975,103700000.0
2008-03-18 14:49:00,98.97,98.99,98.97,98.98,76500000.0
2008-03-18 14:50:00,98.97,98.99,98.94,98.95,83800000.0
2008-03-18 14:51:00,98.95,98.96,98.93,98.94,102600000.0
2008-03-18 14:52:00,98.945,98.96,98.915,98.915,79900000.0
2008-03-18 14:53:00,98.92,98.96,98.915,98.96,75400000.0
2008-03-18 14:54:00,98.96,98.96,98.93,98.94,74800000.0
2008-03-18 14:55:00,98.94,98.95,98.91,98.94,76000000.0
2008-03-18 14:56:00,98.94,98.96,98.915,98.94,90800000.0
2008-03-18 14:57:00,98.94,98.97,98.93,98.93,81300000.0
2008-03-18 14:58:00,98.93,98.955,98.885,98.93,104600000.0
2008-03-18 14:59:00,98.925,98.94,98.91,98.92,82600000.0
2008-03-18 15:00:00,98.92,98.975,98.91,98.95,106700000.0
2008-03-18 15:01:00,98.94,98.98,98.935,98.96,101800000.0
2008-03-18 15:02:00,98.96,98.96,98.92,98.93,76800000.0
2008-03-18 15:03:00,98.93,98.965,98.915,98.96,77700000.0
2008-03-18 15:04:00,98.96,98.975,98.94,98.95,83300000.0
2008-03-18 15:05:00,98.95,98.965,98.94,98.94,79900000.0
2008-03-18 15:06:00,98.945,98.965,98.92,98.95,69100000.0
2008-03-18 15:07:00,98.95,98.95,98.925,98.94,73000000.0
2008-03-18 15:08:00,98.94,98.95,98.92,98.94,79600000.0
2008-03-18 15:09:00,98.945,98.95,98.9,98.905,87900000.0
2008-03-18 15:10:00,98.905,98.93,98.895,98.91,101700000.0
2008-03-18 15:11:00,98.92,98.94,98.89,98.93,86100000.0
2008-03-18 15:12:00,98.93,98.94,98.89,98.91,107400000.0
2008-03-18 15:13:00,98.91,98.96,98.91,98.935,92800000.0
2008-03-18 15:14:00,98.935,98.955,98.92,98.925,92000000.0
2008-03-18 15:15:00,98.92,98.965,98.92,98.94,78300000.0
2008-03-18 15:16:00,98.94,98.99,98.94,98.96,77800000.0
2008-03-18 15:17:00,98.96,99.02,98.96,99.02,69100000.0
2008-03-18 15:18:00,99.02,99.02,98.96,98.97,71000000.0
2008-03-18 15:19:00,98.97,99.025,98.955,99.01,86300000.0
2008-03-18 15:20:00,98.995,99.02,98.99,99.015,81300000.0
2008-03-18 15:21:00,99.03,99.03,99.0,99.02,84700000.0
2008-03-18 15:22:00,99.02,99.035,99.005,99.025,93600000.0
2008-03-18 15:23:00,99.03,99.07,99.02,99.05,90600000.0
2008-03-18 15:24:00,99.05,99.06,98.98,98.98,121800000.0
2008-03-18 15:25:00,98.98,99.01,98.98,99.01,84000000.0
2008-03-18 15:26:00,99.01,99.075,98.995,99.04,81900000.0
2008-03-18 15:27:00,99.055,99.08,99.02,99.04,120900000.0
2008-03-18 15:28:00,99.04,99.05,99.03,99.04,87100000.0
2008-03-18 15:29:00,99.04,99.045,99.005,99.045,100300000.0
2008-03-18 15:30:00,99.045,99.07,99.035,99.05,88500000.0
2008-03-18 15:31:00,99.05,99.05,99.02,99.04,95100000.0
2008-03-18 15:32:00,99.04,99.1,99.04,99.1,115200000.0
2008-03-18 15:33:00,99.1,99.21,99.08,99.18,100000000.0
2008-03-18 15:34:00,99.18,99.25,99.17,99.23,149500000.0
2008-03-18 15:35:00,99.24,99.34,99.22,99.27,124700000.0
2008-03-18 15:36:00,99.27,99.33,99.24,99.32,93600000.0
2008-03-18 15:37:00,99.31,99.31,99.25,99.25,138200000.0
2008-03-18 15:38:00,99.25,99.25,99.2,99.2,83100000.0
2008-03-18 15:39:00,99.2,99.23,99.2,99.23,93600000.0
2008-03-18 15:40:00,99.23,99.24,99.19,99.19,95600000.0
2008-03-18 15:41:00,99.19,99.26,99.19,99.22,81900000.0
2008-03-18 15:42:00,99.22,99.24,99.21,99.24,74000000.0
2008-03-18 15:43:00,99.24,99.24,99.21,99.22,81700000.0
2008-03-18 15:44:00,99.22,99.24,99.205,99.24,246700000.0
2008-03-18 15:45:00,99.24,99.24,99.21,99.23,126000000.0
2008-03-18 15:46:00,99.23,99.24,99.19,99.23,97800000.0
2008-03-18 15:47:00,99.23,99.265,99.215,99.265,108800000.0
2008-03-18 15:48:00,99.265,99.28,99.24,99.24,106300000.0
2008-03-18 15:49:00,99.24,99.24,99.21,99.24,113800000.0
2008-03-18 15:50:00,99.24,99.34,99.24,99.32,73500000.0
2008-03-18 15:51:00,99.32,99.35,99.3,99.34,78700000.0
2008-03-18 15:52:00,99.34,99.35,99.31,99.33,79800000.0
2008-03-18 15:53:00,99.33,99.34,99.3,99.32,71300000.0
2008-03-18 15:54:00,99.32,99.34,99.285,99.32,106100000.0
2008-03-18 15:55:00,99.32,99.34,99.32,99.33,66100000.0
2008-03-18 15:56:00,99.33,99.36,99.33,99.36,83400000.0
2008-03-18 15:57:00,99.355,99.38,99.34,99.36,81800000.0
2008-03-18 15:58:00,99.36,99.39,99.34,99.36,95200000.0
2008-03-18 15:59:00,99.36,99.4,99.34,99.38,74800000.0
2008-03-18 16:00:00,99.38,99.44,99.38,99.42,62600000.0
2008-03-18 16:01:00,99.42,99.46,99.4,99.44,70000000.0
2008-03-18 16:02:00,99.44,99.44,99.39,99.4,67400000.0
2008-03-18 16:03:00,99.4,99.44,99.39,99.43,68100000.0
2008-03-18 16:04:00,99.43,99.43,99.4,99.4,69600000.0
2008-03-18 16:05:00,99.4,99.42,99.39,99.4,67300000.0
2008-03-18 16:06:00,99.4,99.42,99.39,99.39,63300000.0
2008-03-18 16:07:00,99.39,99.43,99.38,99.41,64000000.0
2008-03-18 16:08:00,99.4,99.41,99.36,99.37,83900000.0
2008-03-18 16:09:00,99.37,99.41,99.37,99.4,67100000.0
2008-03-18 16:10:00,99.4,99.42,99.39,99.39,64000000.0
2008-03-18 16:11:00,99.39,99.41,99.37,99.4,71000000.0
2008-03-18 16:12:00,99.4,99.41,99.38,99.38,72200000.0
2008-03-18 16:13:00,99.38,99.4,99.34,99.35,64100000.0
2008-03-18 16:14:00,99.35,99.38,99.34,99.36,77900000.0
2008-03-18 16:15:00,99.36,99.4,99.35,99.355,61700000.0
2008-03-18 16:16:00,99.355,99.4,99.35,99.36,125900000.0
2008-03-18 16:17:00,99.36,99.39,99.34,99.35,95400000.0
2008-03-18 16:18:00,99.35,99.38,99.335,99.36,85200000.0
2008-03-18 16:19:00,99.36,99.37,99.33,99.34,84100000.0
2008-03-18 16:20:00,99.34,99.36,99.32,99.33,108200000.0
2008-03-18 16:21:00,99.33,99.35,99.31,99.33,137800000.0
2008-03-18 16:22:00,99.33,99.33,99.3,99.31,70200000.0
2008-03-18 16:23:00,99.31,99.33,99.3,99.305,101800000.0
2008-03-18 16:24:00,99.3,99.3,99.27,99.3,88900000.0
2008-03-18 16:25:00,99.3,99.31,99.28,99.3,85800000.0
2008-03-18 16:26:00,99.3,99.335,99.3,99.31,119000000.0
2008-03-18 16:27:00,99.31,99.34,99.31,99.32,149600000.0
2008-03-18 16:28:00,99.32,99.34,99.32,99.34,69400000.0
2008-03-18 16:29:00,99.34,99.35,99.32,99.34,74000000.0
2008-03-18 16:30:00,99.34,99.35,99.33,99.34,65300000.0
2008-03-18 16:31:00,99.34,99.35,99.3,99.31,80900000.0
2008-03-18 16:32:00,99.31,99.34,99.29,99.29,92600000.0
2008-03-18 16:33:00,99.29,99.31,99.29,99.3,69100000.0
2008-03-18 16:34:00,99.3,99.31,99.24,99.265,85000000.0
2008-03-18 16:35:00,99.265,99.29,99.26,99.26,75900000.0
2008-03-18 16:36:00,99.26,99.285,99.24,99.27,91600000.0
2008-03-18 16:37:00,99.27,99.28,99.235,99.26,85600000.0
2008-03-18 16:38:00,99.26,99.275,99.24,99.27,74400000.0
2008-03-18 16:39:00,99.27,99.285,99.23,99.26,82400000.0
2008-03-18 16:40:00,99.26,99.28,99.25,99.28,81000000.0
2008-03-18 16:41:00,99.28,99.28,99.22,99.23,84400000.0
2008-03-18 16:42:00,99.23,99.24,99.18,99.2,80100000.0
2008-03-18 16:43:00,99.2,99.21,99.175,99.19,74000000.0
2008-03-18 16:44:00,99.19,99.205,99.175,99.2,77100000.0
2008-03-18 16:45:00,99.2,99.21,99.15,99.21,76300000.0
2008-03-18 16:46:00,99.21,99.22,99.185,99.22,80700000.0
2008-03-18 16:47:00,99.22,99.23,99.21,99.21,99100000.0
2008-03-18 16:48:00,99.21,99.26,99.21,99.24,85400000.0
2008-03-18 16:49:00,99.24,99.245,99.22,99.245,39400000.0
2008-03-18 16:50:00,99.25,99.25,99.22,99.23,20600000.0
2008-03-18 16:51:00,99.23,99.26,99.21,99.26,74200000.0
2008-03-18 16:52:00,99.26,99.27,99.23,99.25,71900000.0
2008-03-18 16:53:00,99.26,99.29,99.24,99.27,89600000.0
2008-03-18 16:54:00,99.27,99.315,99.27,99.3,103500000.0
2008-03-18 16:55:00,99.3,99.36,99.3,99.36,76600000.0
2008-03-18 16:56:00,99.36,99.385,99.35,99.38,85800000.0
2008-03-18 16:57:00,99.39,99.39,99.34,99.36,78800000.0
2008-03-18 16:58:00,99.36,99.38,99.35,99.37,77800000.0
2008-03-18 16:59:00,99.37,99.39,99.36,99.37,75900000.0
2008-03-18 17:00:00,99.37,99.41,99.36,99.4,83300000.0
2008-03-18 17:01:00,99.405,99.405,99.36,99.39,98500000.0
2008-03-18 17:02:00,99.39,99.405,99.36,99.37,122100000.0
2008-03-18 17:03:00,99.37,99.38,99.36,99.38,84500000.0
2008-03-18 17:04:00,99.38,99.4,99.37,99.39,93000000.0
2008-03-18 17:05:00,99.39,99.4,99.32,99.33,81700000.0
2008-03-18 17:06:00,99.33,99.33,99.31,99.315,76300000.0
2008-03-18 17:07:00,99.315,99.325,99.28,99.3,79400000.0
2008-03-18 17:08:00,99.29,99.31,99.28,99.3,80800000.0
2008-03-18 17:09:00,99.3,99.3,99.27,99.275,85300000.0
2008-03-18 17:10:00,99.285,99.295,99.24,99.255,82800000.0
2008-03-18 17:11:00,99.255,99.26,99.21,99.23,101100000.0
2008-03-18 17:12:00,99.23,99.24,99.205,99.22,73500000.0
2008-03-18 17:13:00,99.22,99.22,99.17,99.205,79400000.0
2008-03-18 17:14:00,99.21,99.23,99.16,99.17,78400000.0
2008-03-18 17:15:00,99.17,99.21,99.16,99.18,55800000.0
2008-03-18 17:16:00,99.18,99.2,99.14,99.16,33600000.0
2008-03-18 17:17:00,99.16,99.17,99.1,99.1,75500000.0
2008-03-18 17:18:00,99.1,99.15,99.1,99.15,78400000.0
2008-03-18 17:19:00,99.15,99.16,99.14,99.15,26600000.0
2008-03-18 17:20:00,99.14,99.16,99.12,99.145,272100000.0
2008-03-18 17:21:00,99.145,99.165,99.13,99.145,342900000.0
2008-03-18 17:22:00,99.145,99.145,99.12,99.13,378800000.0
2008-03-18 17:23:00,99.13,99.16,99.12,99.16,314100000.0
2008-03-18 17:24:00,99.16,99.2,99.16,99.2,395400000.0
2008-03-18 17:25:00,99.2,99.23,99.18,99.21,398100000.0
2008-03-18 17:26:00,99.21,99.235,99.2,99.205,396400000.0
2008-03-18 17:27:00,99.205,99.225,99.2,99.21,171400000.0
2008-03-18 17:28:00,99.21,99.21,99.175,99.195,275500000.0
2008-03-18 17:29:00,99.195,99.205,99.18,99.19,430400000.0
2008-03-18 17:30:00,99.19,99.19,99.17,99.18,392800000.0
2008-03-18 17:31:00,99.18,99.21,99.175,99.21,207800000.0
2008-03-18 17:32:00,99.21,99.255,99.19,99.23,440100000.0
2008-03-18 17:33:00,99.23,99.23,99.19,99.2,471700000.0
2008-03-18 17:34:00,99.2,99.24,99.2,99.215,256000000.0
2008-03-18 17:35:00,99.215,99.225,99.19,99.225,309900000.0
2008-03-18 17:36:00,99.225,99.23,99.19,99.2,410100000.0
2008-03-18 17:37:00,99.2,99.23,99.195,99.2,235500000.0
2008-03-18 17:38:00,99.2,99.205,99.195,99.2,203200000.0
2008-03-18 17:39:00,99.2,99.2,99.175,99.195,285300000.0
2008-03-18 17:40:00,99.195,99.205,99.195,99.2,303800000.0
2008-03-18 17:41:00,99.2,99.2,99.15,99.15,224600000.0
2008-03-18 17:42:00,99.15,99.17,99.14,99.15,382600000.0
2008-03-18 17:43:00,99.15,99.16,99.12,99.145,307400000.0
2008-03-18 17:44:00,99.145,99.18,99.13,99.175,275900000.0
2008-03-18 17:45:00,99.175,99.205,99.11,99.11,316800000.0
2008-03-18 17:46:00,99.11,99.145,99.09,99.13,413500000.0
2008-03-18 17:47:00,99.13,99.145,99.115,99.14,353100000.0
2008-03-18 17:48:00,99.14,99.175,99.135,99.15,405400000.0
2008-03-18 17:49:00,99.15,99.16,99.135,99.14,266800000.0
2008-03-18 17:50:00,99.14,99.145,99.12,99.12,260800000.0
2008-03-18 17:51:00,99.12,99.12,99.085,99.1,57300000.0
2008-03-18 17:52:00,99.105,99.125,99.1,99.105,69700000.0
2008-03-18 17:53:00,99.105,99.125,99.095,99.105,245600000.0
2008-03-18 17:54:00,99.105,99.125,99.08,99.09,285100000.0
2008-03-18 17:55:00,99.09,99.095,99.08,99.09,264200000.0
2008-03-18 17:56:00,99.095,99.105,99.08,99.085,375200000.0
2008-03-18 17:57:00,99.085,99.125,99.085,99.095,243100000.0
2008-03-18 17:58:00,99.095,99.14,99.095,99.135,210500000.0
2008-03-18 17:59:00,99.14,99.2,99.135,99.195,95900000.0
2008-03-18 18:00:00,99.195,99.255,99.19,99.21,178700000.0
2008-03-18 18:01:00,99.21,99.24,99.19,99.19,339700000.0
2008-03-18 18:02:00,99.19,99.22,99.19,99.21,469100000.0
2008-03-18 18:03:00,99.21,99.25,99.21,99.23,341700000.0
2008-03-18 18:04:00,99.23,99.25,99.22,99.25,337400000.0
2008-03-18 18:05:00,99.25,99.265,99.24,99.26,303200000.0
2008-03-18 18:06:00,99.265,99.295,99.25,99.255,158000000.0
2008-03-18 18:07:00,99.255,99.27,99.24,99.255,171200000.0
2008-03-18 18:08:00,99.255,99.27,99.245,99.25,218600000.0
2008-03-18 18:09:00,99.25,99.305,99.245,99.3,291500000.0
2008-03-18 18:10:00,99.3,99.31,99.28,99.28,489600000.0
2008-03-18 18:11:00,99.28,99.285,99.26,99.28,430600000.0
2008-03-18 18:12:00,99.28,99.28,99.26,99.265,292300000.0
2008-03-18 18:13:00,99.265,99.27,99.23,99.235,458300000.0
2008-03-18 18:14:00,99.235,99.24,99.195,99.2,293800000.0
2008-03-18 18:15:00,99.205,99.235,99.205,99.235,164600000.0
2008-03-18 18:16:00,99.235,99.235,99.18,99.215,469800000.0
2008-03-18 18:17:00,99.215,99.215,99.185,99.2,175200000.0
2008-03-18 18:18:00,99.205,99.215,99.17,99.185,234700000.0
2008-03-18 18:19:00,99.185,99.205,99.18,99.195,85400000.0
2008-03-18 18:20:00,99.195,99.205,99.185,99.205,30900000.0
2008-03-18 18:21:00,99.21,99.23,99.205,99.21,567400000.0
2008-03-18 18:22:00,99.21,99.22,99.18,99.195,305600000.0
2008-03-18 18:23:00,99.195,99.215,99.19,99.215,471900000.0
2008-03-18 18:24:00,99.215,99.245,99.21,99.245,141400000.0
2008-03-18 18:25:00,99.245,99.245,99.22,99.24,397800000.0
2008-03-18 18:26:00,99.24,99.25,99.215,99.25,200200000.0
2008-03-18 18:27:00,99.25,99.345,99.25,99.325,188900000.0
2008-03-18 18:28:00,99.325,99.345,99.305,99.31,509400000.0
2008-03-18 18:29:00,99.31,99.33,99.29,99.31,610500000.0
2008-03-18 18:30:00,99.31,99.38,99.29,99.35,189600000.0
2008-03-18 18:31:00,99.35,99.4,99.34,99.395,177800000.0
2008-03-18 18:32:00,99.395,99.42,99.39,99.415,282500000.0
2008-03-18 18:33:00,99.415,99.435,99.4,99.42,369600000.0
2008-03-18 18:34:00,99.42,99.435,99.41,99.415,425000000.0
2008-03-18 18:35:00,99.41,99.41,99.38,99.38,468100000.0
2008-03-18 18:36:00,99.38,99.39,99.36,99.37,352500000.0
2008-03-18 18:37:00,99.37,99.4,99.37,99.4,345300000.0
2008-03-18 18:38:00,99.4,99.4,99.365,99.375,191200000.0
2008-03-18 18:39:00,99.375,99.42,99.375,99.395,73300000.0
2008-03-18 18:40:00,99.395,99.425,99.38,99.405,77900000.0
2008-03-18 18:41:00,99.4,99.41,99.38,99.4,50400000.0
2008-03-18 18:42:00,99.4,99.415,99.385,99.4,72500000.0
2008-03-18 18:43:00,99.4,99.415,99.38,99.395,89300000.0
2008-03-18 18:44:00,99.395,99.415,99.385,99.385,67800000.0
2008-03-18 18:45:00,99.38,99.385,99.365,99.38,66400000.0
2008-03-18 18:46:00,99.385,99.425,99.375,99.415,53300000.0
2008-03-18 18:47:00,99.415,99.425,99.385,99.395,60700000.0
2008-03-18 18:48:00,99.395,99.405,99.375,99.405,74600000.0
2008-03-18 18:49:00,99.405,99.45,99.395,99.415,96000000.0
2008-03-18 18:50:00,99.415,99.43,99.41,99.41,70600000.0
2008-03-18 18:51:00,99.41,99.41,99.355,99.41,60600000.0
2008-03-18 18:52:00,99.41,99.42,99.38,99.405,66100000.0
2008-03-18 18:53:00,99.405,99.405,99.355,99.36,96300000.0
2008-03-18 18:54:00,99.365,99.415,99.36,99.405,79500000.0
2008-03-18 18:55:00,99.405,99.42,99.38,99.385,77900000.0
2008-03-18 18:56:00,99.385,99.385,99.355,99.37,70700000.0
2008-03-18 18:57:00,99.37,99.39,99.355,99.375,69300000.0
2008-03-18 18:58:00,99.375,99.405,99.36,99.36,106800000.0
2008-03-18 18:59:00,99.36,99.385,99.35,99.375,85100000.0
2008-03-18 19:00:00,99.365,99.375,99.34,99.345,67900000.0
2008-03-18 19:01:00,99.345,99.345,99.32,99.345,46400000.0
2008-03-18 19:02:00,99.345,99.36,99.335,99.345,58900000.0
2008-03-18 19:03:00,99.345,99.345,99.32,99.32,72300000.0
2008-03-18 19:04:00,99.32,99.355,99.295,99.315,78100000.0
2008-03-18 19:05:00,99.315,99.345,99.315,99.33,84400000.0
2008-03-18 19:06:00,99.33,99.335,99.32,99.33,52900000.0
2008-03-18 19:07:00,99.315,99.32,99.305,99.315,43900000.0
2008-03-18 19:08:00,99.315,99.325,99.29,99.305,94800000.0
2008-03-18 19:09:00,99.305,99.33,99.3,99.32,63900000.0
2008-03-18 19:10:00,99.32,99.33,99.31,99.325,67800000.0
2008-03-18 19:11:00,99.325,99.33,99.28,99.29,57600000.0
2008-03-18 19:12:00,99.29,99.325,99.285,99.325,60500000.0
2008-03-18 19:13:00,99.325,99.34,99.325,99.34,63400000.0
2008-03-18 19:14:00,99.34,99.405,99.325,99.395,48400000.0
2008-03-18 19:15:00,99.395,99.42,99.385,99.41,47900000.0
2008-03-18 19:16:00,99.41,99.41,99.37,99.385,47200000.0
2008-03-18 19:17:00,99.385,99.395,99.365,99.37,44000000.0
2008-03-18 19:18:00,99.37,99.45,99.365,99.44,44900000.0
2008-03-18 19:19:00,99.445,99.445,99.355,99.385,52100000.0
2008-03-18 19:20:00,99.385,99.41,99.345,99.37,63200000.0
2008-03-18 19:21:00,99.375,99.415,99.35,99.375,71400000.0
2008-03-18 19:22:00,99.38,99.4,99.34,99.38,51600000.0
2008-03-18 19:23:00,99.385,99.49,99.385,99.49,65200000.0
2008-03-18 19:24:00,99.485,99.5,99.445,99.465,75900000.0
2008-03-18 19:25:00,99.465,99.575,99.465,99.545,91200000.0
2008-03-18 19:26:00,99.545,99.585,99.53,99.56,73100000.0
2008-03-18 19:27:00,99.56,99.675,99.56,99.675,84700000.0
2008-03-18 19:28:00,99.685,99.79,99.675,99.72,70800000.0
2008-03-18 19:29:00,99.72,99.725,99.675,99.685,80400000.0
2008-03-18 19:30:00,99.685,99.75,99.68,99.75,56500000.0
2008-03-18 19:31:00,99.75,99.785,99.735,99.74,66500000.0
2008-03-18 19:32:00,99.74,99.74,99.655,99.685,84700000.0
2008-03-18 19:33:00,99.675,99.675,99.615,99.615,80600000.0
2008-03-18 19:34:00,99.615,99.655,99.605,99.605,72300000.0
2008-03-18 19:35:00,99.605,99.63,99.535,99.54,85900000.0
2008-03-18 19:36:00,99.54,99.585,99.54,99.57,47400000.0
2008-03-18 19:37:00,99.57,99.59,99.53,99.56,56500000.0
2008-03-18 19:38:00,99.56,99.59,99.545,99.55,62000000.0
2008-03-18 19:39:00,99.555,99.565,99.505,99.52,68900000.0
2008-03-18 19:40:00,99.52,99.535,99.505,99.53,42400000.0
2008-03-18 19:41:00,99.53,99.545,99.5,99.515,59100000.0
2008-03-18 19:42:00,99.515,99.58,99.51,99.515,58100000.0
2008-03-18 19:43:00,99.51,99.525,99.425,99.455,52500000.0
2008-03-18 19:44:00,99.455,99.49,99.435,99.485,42600000.0
2008-03-18 19:45:00,99.485,99.51,99.47,99.47,44200000.0
2008-03-18 19:46:00,99.47,99.485,99.46,99.475,55400000.0
2008-03-18 19:47:00,99.475,99.495,99.46,99.47,46300000.0
2008-03-18 19:48:00,99.47,99.475,99.46,99.475,42000000.0
2008-03-18 19:49:00,99.475,99.5,99.46,99.495,66300000.0
2008-03-18 19:50:00,99.495,99.535,99.485,99.52,87700000.0
2008-03-18 19:51:00,99.515,99.535,99.505,99.525,78000000.0
2008-03-18 19:52:00,99.525,99.55,99.51,99.52,64900000.0
2008-03-18 19:53:00,99.52,99.54,99.515,99.54,77500000.0
2008-03-18 19:54:00,99.54,99.56,99.525,99.555,65200000.0
2008-03-18 19:55:00,99.555,99.56,99.495,99.505,69100000.0
2008-03-18 19:56:00,99.505,99.505,99.435,99.445,58600000.0
2008-03-18 19:57:00,99.45,99.49,99.44,99.465,70600000.0
2008-03-18 19:58:00,99.465,99.485,99.45,99.46,55400000.0
2008-03-18 19:59:00,99.46,99.47,99.44,99.46,50100000.0
2008-03-18 20:00:00,99.46,99.46,99.405,99.42,71400000.0
2008-03-18 20:01:00,99.42,99.455,99.405,99.455,72300000.0
2008-03-18 20:02:00,99.455,99.51,99.435,99.435,98800000.0
2008-03-18 20:03:00,99.435,99.455,99.385,99.405,100200000.0
2008-03-18 20:04:00,99.405,99.455,99.385,99.44,84900000.0
2008-03-18 20:05:00,99.44,99.48,99.42,99.42,70900000.0
2008-03-18 20:06:00,99.42,99.43,99.39,99.405,80500000.0
2008-03-18 20:07:00,99.405,99.475,99.405,99.47,53700000.0
2008-03-18 20:08:00,99.47,99.55,99.47,99.525,47900000.0
2008-03-18 20:09:00,99.53,99.535,99.48,99.51,49000000.0
2008-03-18 20:10:00,99.51,99.51,99.45,99.47,166400000.0
2008-03-18 20:11:00,99.475,99.53,99.415,99.505,216300000.0
2008-03-18 20:12:00,99.51,99.575,99.505,99.505,145700000.0
2008-03-18 20:13:00,99.515,99.525,99.395,99.405,91600000.0
2008-03-18 20:14:00,99.405,99.435,99.11,99.195,192500000.0
2008-03-18 20:15:00,98.99,99.025,98.875,99.025,117500000.0
2008-03-18 20:16:00,99.03,99.03,98.725,98.835,319900000.0
2008-03-18 20:17:00,98.815,99.195,98.79,99.115,301700000.0
2008-03-18 20:18:00,99.125,99.225,99.05,99.205,101500000.0
2008-03-18 20:19:00,99.205,99.455,99.2,99.385,104400000.0
2008-03-18 20:20:00,99.38,99.38,99.035,99.085,117600000.0
2008-03-18 20:21:00,99.09,99.115,98.925,99.11,160400000.0
2008-03-18 20:22:00,99.11,99.11,98.97,99.06,222900000.0
2008-03-18 20:23:00,99.045,99.085,98.98,99.0,154000000.0
2008-03-18 20:24:00,99.0,99.125,98.995,99.115,129600000.0
2008-03-18 20:25:00,99.115,99.155,99.085,99.095,133200000.0
2008-03-18 20:26:00,99.105,99.105,98.945,99.045,219700000.0
2008-03-18 20:27:00,99.035,99.085,98.955,99.065,178600000.0
2008-03-18 20:28:00,99.045,99.185,99.01,99.155,170400000.0
2008-03-18 20:29:00,99.155,99.215,99.105,99.145,115200000.0
2008-03-18 20:30:00,99.145,99.215,99.105,99.105,129400000.0
2008-03-18 20:31:00,99.105,99.185,99.075,99.175,131600000.0
2008-03-18 20:32:00,99.175,99.195,99.065,99.115,301700000.0
2008-03-18 20:33:00,99.125,99.175,99.085,99.155,199000000.0
2008-03-18 20:34:00,99.155,99.205,99.075,99.165,266700000.0
2008-03-18 20:35:00,99.175,99.245,99.125,99.155,86000000.0
2008-03-18 20:36:00,99.15,99.19,99.135,99.15,208000000.0
2008-03-18 20:37:00,99.08,99.15,99.075,99.1,174800000.0
2008-03-18 20:38:00,99.1,99.135,99.055,99.08,185200000.0
2008-03-18 20:39:00,99.08,99.145,99.05,99.1,316500000.0
2008-03-18 20:40:00,99.1,99.175,99.08,99.175,255875000.0
2008-03-18 20:41:00,99.185,99.225,99.08,99.12,280800000.0
2008-03-18 20:42:00,99.12,99.155,99.06,99.115,492500000.0
2008-03-18 20:43:00,99.12,99.2,99.115,99.175,243700000.0
2008-03-18 20:44:00,99.175,99.185,99.075,99.075,374700000.0
2008-03-18 20:45:00,99.11,99.205,99.11,99.18,307500000.0
2008-03-18 20:46:00,99.18,99.255,99.18,99.2,373400000.0
2008-03-18 20:47:00,99.2,99.255,99.18,99.195,324000000.0
2008-03-18 20:48:00,99.195,99.29,99.145,99.275,279800000.0
2008-03-18 20:49:00,99.28,99.28,99.165,99.205,279300000.0
2008-03-18 20:50:00,99.215,99.375,99.215,99.375,208200000.0
2008-03-18 20:51:00,99.375,99.415,99.31,99.415,220600000.0
2008-03-18 20:52:00,99.425,99.45,99.255,99.395,294500000.0
2008-03-18 20:53:00,99.395,99.435,99.315,99.325,313800000.0
2008-03-18 20:54:00,99.325,99.375,99.26,99.36,158100000.0
2008-03-18 20:55:00,99.355,99.375,99.265,99.285,158800000.0
2008-03-18 20:56:00,99.285,99.43,99.285,99.4,273400000.0
2008-03-18 20:57:00,99.4,99.415,99.325,99.355,190000000.0
2008-03-18 20:58:00,99.375,99.455,99.335,99.38,153500000.0
2008-03-18 20:59:00,99.385,99.45,99.33,99.375,229900000.0
2008-03-18 21:00:00,99.375,99.4,99.31,99.385,189600000.0
2008-03-18 21:01:00,99.385,99.465,99.385,99.465,181600000.0
2008-03-18 21:02:00,99.455,99.525,99.395,99.525,220300000.0
2008-03-18 21:03:00,99.51,99.555,99.485,99.55,368400000.0
2008-03-18 21:04:00,99.55,99.58,99.45,99.57,560100000.0
2008-03-18 21:05:00,99.57,99.57,99.445,99.495,443900000.0
2008-03-18 21:06:00,99.495,99.55,99.48,99.48,584200000.0
2008-03-18 21:07:00,99.48,99.54,99.48,99.5,289400000.0
2008-03-18 21:08:00,99.5,99.5,99.38,99.455,311300000.0
2008-03-18 21:09:00,99.455,99.64,99.415,99.62,396900000.0
2008-03-18 21:10:00,99.62,99.73,99.6,99.615,293800000.0
2008-03-18 21:11:00,99.61,99.73,99.61,99.63,289100000.0
2008-03-18 21:12:00,99.63,99.63,99.57,99.6,316400000.0
2008-03-18 21:13:00,99.59,99.62,99.565,99.57,403900000.0
2008-03-18 21:14:00,99.575,99.59,99.54,99.55,362200000.0
2008-03-18 21:15:00,99.54,99.6,99.54,99.54,304600000.0
2008-03-18 21:16:00,99.54,99.6,99.54,99.57,392300000.0
2008-03-18 21:17:00,99.57,99.61,99.54,99.59,444600000.0
2008-03-18 21:18:00,99.59,99.65,99.59,99.61,613300000.0
2008-03-18 21:19:00,99.61,99.65,99.59,99.64,304700000.0
2008-03-18 21:20:00,99.64,99.69,99.62,99.68,119900000.0
2008-03-18 21:21:00,99.68,99.72,99.65,99.72,219900000.0
2008-03-18 21:22:00,99.715,99.73,99.68,99.7,248400000.0
2008-03-18 21:23:00,99.7,99.75,99.68,99.71,80600000.0
2008-03-18 21:24:00,99.71,99.75,99.68,99.75,110400000.0
2008-03-18 21:25:00,99.75,99.76,99.725,99.75,190800000.0
2008-03-18 21:26:00,99.75,99.85,99.75,99.78,422200000.0
2008-03-18 21:27:00,99.78,99.79,99.74,99.75,99100000.0
2008-03-18 21:28:00,99.75,99.75,99.71,99.73,136600000.0
2008-03-18 21:29:00,99.73,99.73,99.66,99.68,285500000.0
2008-03-18 21:30:00,99.68,99.69,99.62,99.64,73900000.0
2008-03-18 21:31:00,99.64,99.67,99.63,99.65,76200000.0
2008-03-18 21:32:00,99.65,99.69,99.63,99.66,76200000.0
2008-03-18 21:33:00,99.66,99.66,99.61,99.65,382100000.0
2008-03-18 21:34:00,99.65,99.66,99.62,99.62,364900000.0
2008-03-18 21:35:00,99.62,99.64,99.59,99.59,182300000.0
2008-03-18 21:36:00,99.59,99.62,99.56,99.62,251700000.0
2008-03-18 21:37:00,99.62,99.67,99.56,99.67,92500000.0
2008-03-18 21:38:00,99.67,99.7,99.64,99.69,119700000.0
2008-03-18 21:39:00,99.69,99.77,99.69,99.75,67000000.0
2008-03-18 21:40:00,99.75,99.8,99.73,99.75,134500000.0
2008-03-18 21:41:00,99.75,99.78,99.72,99.74,185600000.0
2008-03-18 21:42:00,99.74,99.76,99.71,99.73,99700000.0
2008-03-18 21:43:00,99.73,99.74,99.68,99.68,85300000.0
2008-03-18 21:44:00,99.68,99.72,99.67,99.68,132200000.0
2008-03-18 21:45:00,99.67,99.7,99.63,99.63,130200000.0
2008-03-18 21:46:00,99.63,99.69,99.63,99.69,298600000.0
2008-03-18 21:47:00,99.69,99.71,99.66,99.71,333400000.0
2008-03-18 21:48:00,99.71,99.71,99.63,99.63,355100000.0
2008-03-18 21:49:00,99.63,99.63,99.59,99.59,157400000.0
2008-03-18 21:50:00,99.59,99.62,99.53,99.55,363200000.0
2008-03-18 21:51:00,99.55,99.58,99.54,99.54,202900000.0
2008-03-18 21:52:00,99.54,99.54,99.445,99.46,156500000.0
2008-03-18 21:53:00,99.46,99.48,99.33,99.34,215400000.0
2008-03-18 21:54:00,99.34,99.34,99.21,99.21,358500000.0
2008-03-18 21:55:00,99.21,99.32,99.21,99.295,185300000.0
2008-03-18 21:56:00,99.29,99.37,99.29,99.37,410900000.0
2008-03-18 21:57:00,99.37,99.41,99.33,99.4,182100000.0
2008-03-18 21:58:00,99.4,99.4,99.33,99.35,433400000.0
2008-03-18 21:59:00,99.35,99.41,99.345,99.355,402900000.0
2008-03-18 22:00:00,99.345,99.365,99.325,99.36,544500000.0
2008-03-18 22:01:00,99.36,99.4,99.36,99.4,154200000.0
2008-03-18 22:02:00,99.4,99.43,99.37,99.43,206600000.0
2008-03-18 22:03:00,99.44,99.51,99.44,99.47,214900000.0
2008-03-18 22:04:00,99.47,99.52,99.47,99.475,240200000.0
2008-03-18 22:05:00,99.475,99.49,99.445,99.48,461600000.0
2008-03-18 22:06:00,99.48,99.56,99.45,99.51,352500000.0
2008-03-18 22:07:00,99.51,99.68,99.49,99.58,243000000.0
2008-03-18 22:08:00,99.58,99.62,99.52,99.52,201700000.0
2008-03-18 22:09:00,99.52,99.57,99.51,99.57,367100000.0
2008-03-18 22:10:00,99.57,99.59,99.56,99.58,175400000.0
2008-03-18 22:11:00,99.58,99.59,99.49,99.57,288100000.0
2008-03-18 22:12:00,99.57,99.6,99.54,99.575,388200000.0
2008-03-18 22:13:00,99.575,99.63,99.54,99.61,276900000.0
2008-03-18 22:14:00,99.61,99.61,99.5,99.555,406400000.0
2008-03-18 22:15:00,99.555,99.63,99.55,99.55,333100000.0
2008-03-18 22:16:00,99.55,99.565,99.5,99.5,556600000.0
2008-03-18 22:17:00,99.5,99.525,99.47,99.48,634100000.0
2008-03-18 22:18:00,99.48,99.5,99.48,99.5,494300000.0
2008-03-18 22:19:00,99.5,99.5,99.48,99.5,695100000.0
2008-03-18 22:20:00,99.5,99.52,99.485,99.52,657000000.0
2008-03-18 22:21:00,99.52,99.64,99.51,99.59,479500000.0
2008-03-18 22:22:00,99.595,99.65,99.58,99.59,446000000.0
2008-03-18 22:23:00,99.58,99.59,99.565,99.565,265300000.0
2008-03-18 22:24:00,99.565,99.6,99.565,99.59,444400000.0
2008-03-18 22:25:00,99.59,99.6,99.535,99.55,363400000.0
2008-03-18 22:26:00,99.55,99.55,99.54,99.54,684400000.0
2008-03-18 22:27:00,99.54,99.54,99.52,99.53,562500000.0
2008-03-18 22:28:00,99.525,99.555,99.52,99.52,479200000.0
2008-03-18 22:29:00,99.525,99.525,99.495,99.5,526000000.0
2008-03-18 22:30:00,99.505,99.51,99.42,99.45,575800000.0
2008-03-18 22:31:00,99.45,99.48,99.44,99.48,178800000.0
2008-03-18 22:32:00,99.48,99.52,99.45,99.46,550300000.0
2008-03-18 22:33:00,99.46,99.49,99.455,99.46,237300000.0
2008-03-18 22:34:00,99.46,99.475,99.39,99.46,362800000.0
2008-03-18 22:35:00,99.46,99.495,99.45,99.45,263300000.0
2008-03-18 22:36:00,99.45,99.455,99.445,99.45,289900000.0
2008-03-18 22:37:00,99.45,99.465,99.42,99.42,253000000.0
2008-03-18 22:38:00,99.42,99.44,99.405,99.41,141200000.0
2008-03-18 22:39:00,99.41,99.45,99.41,99.45,88100000.0
2008-03-18 22:40:00,99.45,99.45,99.41,99.45,249600000.0
2008-03-18 22:41:00,99.45,99.47,99.45,99.47,61500000.0
2008-03-18 22:42:00,99.47,99.47,99.47,99.47,63000000.0
2008-03-18 22:43:00,99.47,99.48,99.45,99.47,127500000.0
2008-03-18 22:44:00,99.47,99.47,99.46,99.46,142100000.0
2008-03-18 22:45:00,99.46,99.48,99.46,99.48,222700000.0
2008-03-18 22:46:00,99.48,99.49,99.47,99.48,491100000.0
2008-03-18 22:47:00,99.48,99.48,99.47,99.48,347900000.0
2008-03-18 22:48:00,99.48,99.51,99.48,99.49,277600000.0
2008-03-18 22:49:00,99.49,99.53,99.49,99.51,142000000.0
2008-03-18 22:50:00,99.51,99.53,99.51,99.53,68100000.0
2008-03-18 22:51:00,99.53,99.53,99.53,99.53,60900000.0
2008-03-18 22:52:00,99.53,99.53,99.52,99.53,172600000.0
2008-03-18 22:53:00,99.53,99.55,99.51,99.51,220800000.0
2008-03-18 22:54:00,99.505,99.53,99.5,99.53,449600000.0
2008-03-18 22:55:00,99.53,99.53,99.48,99.48,156100000.0
2008-03-18 22:56:00,99.48,99.5,99.46,99.49,601700000.0
2008-03-18 22:57:00,99.49,99.5,99.48,99.485,674700000.0
2008-03-18 22:58:00,99.485,99.52,99.45,99.52,366500000.0
2008-03-18 22:59:00,99.51,99.61,99.49,99.53,508700000.0
2008-03-18 23:00:00,99.53,99.55,99.48,99.5,1700000000.0
2008-03-18 23:01:00,99.5,99.52,99.49,99.5,1720000000.0
2008-03-18 23:02:00,99.5,99.55,99.5,99.51,106600000.0
2008-03-18 23:03:00,99.51,99.58,99.51,99.56,65700000.0
2008-03-18 23:04:00,99.56,99.56,99.53,99.56,65000000.0
2008-03-18 23:05:00,99.56,99.57,99.55,99.55,65100000.0
2008-03-18 23:06:00,99.55,99.55,99.52,99.52,65600000.0
2008-03-18 23:07:00,99.52,99.54,99.52,99.53,64800000.0
2008-03-18 23:08:00,99.53,99.54,99.53,99.54,65400000.0
2008-03-18 23:09:00,99.54,99.54,99.52,99.525,64300000.0
2008-03-18 23:10:00,99.525,99.54,99.525,99.53,69800000.0
2008-03-18 23:11:00,99.53,99.53,99.48,99.5,1067600000.0
2008-03-18 23:12:00,99.5,99.52,99.48,99.48,988300000.0
2008-03-18 23:13:00,99.48,99.52,99.48,99.5,515400000.0
2008-03-18 23:14:00,99.5,99.51,99.49,99.5,74800000.0
2008-03-18 23:15:00,99.5,99.5,99.47,99.48,1050300000.0
2008-03-18 23:16:00,99.48,99.51,99.48,99.5,1622000000.0
2008-03-18 23:17:00,99.5,99.505,99.48,99.49,1319700000.0
2008-03-18 23:18:00,99.49,99.5,99.47,99.49,1521200000.0
2008-03-18 23:19:00,99.49,99.54,99.49,99.49,1316200000.0
2008-03-18 23:20:00,99.49,99.52,99.49,99.52,88800000.0
2008-03-18 23:21:00,99.52,99.54,99.51,99.53,65000000.0
2008-03-18 23:22:00,99.51,99.555,99.51,99.52,690800000.0
2008-03-18 23:23:00,99.52,99.61,99.515,99.59,543700000.0
2008-03-18 23:24:00,99.59,99.64,99.59,99.6,906400000.0
2008-03-18 23:25:00,99.6,99.615,99.58,99.59,836100000.0
2008-03-18 23:26:00,99.59,99.67,99.59,99.67,670100000.0
2008-03-18 23:27:00,99.67,99.67,99.625,99.65,67300000.0
2008-03-18 23:28:00,99.65,99.66,99.61,99.61,1239600000.0
2008-03-18 23:29:00,99.61,99.63,99.59,99.6,660400000.0
2008-03-18 23:30:00,99.605,99.635,99.59,99.635,599600000.0
2008-03-18 23:31:00,99.635,99.645,99.635,99.64,534000000.0
2008-03-18 23:32:00,99.64,99.645,99.595,99.595,475600000.0
2008-03-18 23:33:00,99.595,99.63,99.595,99.63,492900000.0
2008-03-18 23:34:00,99.63,99.64,99.615,99.63,1431500000.0
2008-03-18 23:35:00,99.63,99.65,99.575,99.6,949800000.0
2008-03-18 23:36:00,99.6,99.62,99.595,99.61,1121300000.0
2008-03-18 23:37:00,99.61,99.62,99.59,99.6,992800000.0
2008-03-18 23:38:00,99.6,99.61,99.57,99.59,373300000.0
2008-03-18 23:39:00,99.59,99.59,99.57,99.59,464800000.0
2008-03-18 23:40:00,99.59,99.59,99.59,99.59,66300000.0
2008-03-18 23:41:00,99.59,99.6,99.575,99.58,90000000.0
2008-03-18 23:42:00,99.58,99.61,99.58,99.6,701500000.0
2008-03-18 23:43:00,99.6,99.67,99.6,99.67,478500000.0
2008-03-18 23:44:00,99.67,99.67,99.63,99.64,419700000.0
2008-03-18 23:45:00,99.64,99.68,99.63,99.68,66000000.0
2008-03-18 23:46:00,99.68,99.69,99.67,99.67,257000000.0
2008-03-18 23:47:00,99.67,99.69,99.655,99.675,529800000.0
2008-03-18 23:48:00,99.675,99.675,99.585,99.63,467900000.0
2008-03-18 23:49:00,99.63,99.63,99.59,99.6,530200000.0
2008-03-18 23:50:00,99.6,99.62,99.58,99.605,364800000.0
2008-03-18 23:51:00,99.605,99.67,99.6,99.66,371700000.0
2008-03-18 23:52:00,99.66,99.69,99.605,99.64,456600000.0
2008-03-18 23:53:00,99.64,99.67,99.64,99.66,93600000.0
2008-03-18 23:54:00,99.66,99.68,99.66,99.67,67500000.0
2008-03-18 23:55:00,99.67,99.67,99.64,99.66,85900000.0
2008-03-18 23:56:00,99.66,99.69,99.66,99.67,214600000.0
2008-03-18 23:57:00,99.67,99.67,99.59,99.63,105100000.0
2008-03-18 23:58:00,99.63,99.65,99.63,99.65,65700000.0
2008-03-18 23:59:00,99.65,99.67,99.615,99.65,212700000.0
2008-03-19 00:00:00,99.65,99.67,99.61,99.66,165500000.0
2008-03-19 00:01:00,99.66,99.67,99.66,99.67,108600000.0
2008-03-19 00:02:00,99.67,99.68,99.65,99.68,379600000.0
2008-03-19 00:03:00,99.68,99.71,99.655,99.69,295700000.0
2008-03-19 00:04:00,99.69,99.725,99.69,99.71,418700000.0
2008-03-19 00:05:00,99.715,99.715,99.67,99.69,305600000.0
2008-03-19 00:06:00,99.69,99.7,99.69,99.695,558200000.0
2008-03-19 00:07:00,99.695,99.71,99.69,99.71,123900000.0
2008-03-19 00:08:00,99.71,99.72,99.685,99.69,211000000.0
2008-03-19 00:09:00,99.69,99.71,99.68,99.705,431700000.0
2008-03-19 00:10:00,99.71,99.87,99.7,99.86,281200000.0
2008-03-19 00:11:00,99.86,99.86,99.795,99.815,427100000.0
2008-03-19 00:12:00,99.815,99.875,99.8,99.85,324600000.0
2008-03-19 00:13:00,99.85,99.92,99.85,99.9,409100000.0
2008-03-19 00:14:00,99.88,99.9,99.81,99.87,311200000.0
2008-03-19 00:15:00,99.87,99.94,99.86,99.88,411500000.0
2008-03-19 00:16:00,99.88,99.91,99.87,99.91,526500000.0
2008-03-19 00:17:00,99.91,99.945,99.885,99.945,529200000.0
2008-03-19 00:18:00,99.945,100.005,99.93,100.0,518600000.0
2008-03-19 00:19:00,100.0,100.06,99.995,100.06,442000000.0
2008-03-19 00:20:00,100.06,100.08,100.025,100.07,183100000.0
2008-03-19 00:21:00,100.07,100.07,99.995,100.01,290600000.0
2008-03-19 00:22:00,100.01,100.02,99.96,99.97,189200000.0
2008-03-19 00:23:00,99.97,100.02,99.965,100.0,334600000.0
2008-03-19 00:24:00,100.0,100.0,99.96,100.0,130800000.0
2008-03-19 00:25:00,100.0,100.0,99.865,99.975,275000000.0
2008-03-19 00:26:00,99.975,100.03,99.97,100.02,181000000.0
2008-03-19 00:27:00,100.02,100.02,99.98,100.01,89400000.0
2008-03-19 00:28:00,100.01,100.015,99.96,99.98,260800000.0
2008-03-19 00:29:00,99.98,100.0,99.94,100.0,550500000.0
2008-03-19 00:30:00,100.0,100.05,100.0,100.02,136500000.0
2008-03-19 00:31:00,100.02,100.02,99.975,99.98,367600000.0
2008-03-19 00:32:00,99.975,100.05,99.97,100.01,262500000.0
2008-03-19 00:33:00,100.01,100.04,99.98,100.01,100600000.0
2008-03-19 00:34:00,100.01,100.06,100.01,100.05,94200000.0
2008-03-19 00:35:00,100.04,100.08,100.03,100.08,87500000.0
2008-03-19 00:36:00,100.08,100.1,100.055,100.07,104000000.0
2008-03-19 00:37:00,100.07,100.07,100.01,100.07,91500000.0
2008-03-19 00:38:00,100.07,100.09,100.01,100.05,183500000.0
2008-03-19 00:39:00,100.05,100.07,100.05,100.06,68600000.0
2008-03-19 00:40:00,100.06,100.13,100.06,100.13,77100000.0
2008-03-19 00:41:00,100.13,100.17,100.13,100.17,120900000.0
2008-03-19 00:42:00,100.17,100.21,100.16,100.21,206300000.0
2008-03-19 00:43:00,100.21,100.25,100.145,100.165,314600000.0
2008-03-19 00:44:00,100.175,100.2,100.15,100.18,294200000.0
2008-03-19 00:45:00,100.18,100.2,100.18,100.2,66000000.0
2008-03-19 00:46:00,100.2,100.2,100.1,100.13,186800000.0
2008-03-19 00:47:00,100.13,100.13,99.99,100.05,158000000.0
2008-03-19 00:48:00,100.05,100.06,99.99,100.02,86900000.0
2008-03-19 00:49:00,100.02,100.06,99.97,99.97,160100000.0
2008-03-19 00:50:00,99.97,99.97,99.95,99.96,113900000.0
2008-03-19 00:51:00,99.96,99.97,99.89,99.92,115000000.0
2008-03-19 00:52:00,99.925,99.97,99.89,99.97,118600000.0
2008-03-19 00:53:00,99.97,100.02,99.97,99.98,235500000.0
2008-03-19 00:54:00,99.98,100.02,99.98,100.0,133500000.0
2008-03-19 00:55:00,100.0,100.01,99.96,99.96,72300000.0
2008-03-19 00:56:00,99.96,99.97,99.93,99.93,186100000.0
2008-03-19 00:57:00,99.93,99.945,99.9,99.91,342300000.0
2008-03-19 00:58:00,99.91,99.91,99.9,99.91,320700000.0
2008-03-19 00:59:00,99.91,99.91,99.83,99.84,126100000.0
2008-03-19 01:00:00,99.84,99.915,99.82,99.89,131300000.0
2008-03-19 01:01:00,99.89,99.96,99.87,99.915,237500000.0
2008-03-19 01:02:00,99.915,99.94,99.875,99.93,162900000.0
2008-03-19 01:03:00,99.93,99.94,99.9,99.91,131700000.0
2008-03-19 01:04:00,99.93,99.95,99.925,99.93,195800000.0
2008-03-19 01:05:00,99.93,99.95,99.925,99.95,190900000.0
2008-03-19 01:06:00,99.95,99.95,99.93,99.94,182700000.0
2008-03-19 01:07:00,99.94,99.94,99.89,99.91,211400000.0
2008-03-19 01:08:00,99.91,99.95,99.895,99.92,423000000.0
2008-03-19 01:09:00,99.92,99.93,99.895,99.915,115500000.0
2008-03-19 01:10:00,99.915,99.915,99.885,99.895,310000000.0
2008-03-19 01:11:00,99.895,99.915,99.89,99.895,531000000.0
2008-03-19 01:12:00,99.895,99.895,99.84,99.855,553700000.0
2008-03-19 01:13:00,99.86,99.92,99.845,99.91,191100000.0
2008-03-19 01:14:00,99.91,99.95,99.89,99.94,118600000.0
2008-03-19 01:15:00,99.94,99.94,99.89,99.9,111100000.0
2008-03-19 01:16:00,99.9,99.94,99.9,99.91,211900000.0
2008-03-19 01:17:00,99.91,99.91,99.89,99.905,439800000.0
2008-03-19 01:18:00,99.905,99.92,99.9,99.915,110900000.0
2008-03-19 01:19:00,99.915,99.915,99.915,99.915,45400000.0
2008-03-19 01:20:00,99.915,99.98,99.915,99.98,76800000.0
2008-03-19 01:21:00,99.98,100.01,99.97,100.01,73300000.0
2008-03-19 01:22:00,100.01,100.02,100.01,100.02,66600000.0
2008-03-19 01:23:00,100.02,100.02,99.99,100.02,73600000.0
2008-03-19 01:24:00,100.02,100.02,100.02,100.02,94200000.0
2008-03-19 01:25:00,100.02,100.02,99.99,100.0,153000000.0
2008-03-19 01:26:00,100.0,100.01,99.96,99.975,530400000.0
2008-03-19 01:27:00,99.975,100.005,99.965,100.005,515900000.0
2008-03-19 01:28:00,100.005,100.02,99.99,100.01,422900000.0
2008-03-19 01:29:00,100.01,100.01,99.98,100.01,240800000.0
2008-03-19 01:30:00,100.01,100.015,99.98,99.99,202000000.0
2008-03-19 01:31:00,99.99,100.0,99.98,99.99,221600000.0
2008-03-19 01:32:00,99.99,100.05,99.99,100.025,224200000.0
2008-03-19 01:33:00,100.02,100.04,99.99,100.0,218700000.0
2008-03-19 01:34:00,100.0,100.0,99.99,99.99,478100000.0
2008-03-19 01:35:00,99.99,99.99,99.96,99.965,320700000.0
2008-03-19 01:36:00,99.965,99.97,99.95,99.95,698200000.0
2008-03-19 01:37:00,99.95,99.99,99.87,99.89,520500000.0
2008-03-19 01:38:00,99.89,99.94,99.875,99.91,381400000.0
2008-03-19 01:39:00,99.91,99.92,99.91,99.91,572900000.0
2008-03-19 01:40:00,99.91,99.93,99.88,99.89,445500000.0
2008-03-19 01:41:00,99.895,99.9,99.87,99.875,410700000.0
2008-03-19 01:42:00,99.875,99.925,99.875,99.915,524900000.0
2008-03-19 01:43:00,99.905,99.94,99.855,99.86,463600000.0
2008-03-19 01:44:00,99.86,99.89,99.835,99.835,532300000.0
2008-03-19 01:45:00,99.835,99.875,99.835,99.865,241100000.0
2008-03-19 01:46:00,99.865,99.895,99.84,99.85,358000000.0
2008-03-19 01:47:00,99.85,99.855,99.77,99.81,184400000.0
2008-03-19 01:48:00,99.81,99.89,99.81,99.89,120400000.0
2008-03-19 01:49:00,99.89,99.905,99.855,99.855,113900000.0
2008-03-19 01:50:00,99.855,99.89,99.85,99.89,72100000.0
2008-03-19 01:51:00,99.89,99.89,99.86,99.89,73100000.0
2008-03-19 01:52:00,99.89,99.89,99.87,99.87,80800000.0
2008-03-19 01:53:00,99.87,99.88,99.86,99.87,254400000.0
2008-03-19 01:54:00,99.87,99.9,99.86,99.9,106300000.0
2008-03-19 01:55:00,99.9,99.96,99.9,99.93,68700000.0
2008-03-19 01:56:00,99.93,99.93,99.825,99.845,321000000.0
2008-03-19 01:57:00,99.845,99.865,99.765,99.83,474300000.0
2008-03-19 01:58:00,99.83,99.845,99.8,99.835,483900000.0
2008-03-19 01:59:00,99.835,99.875,99.82,99.865,423700000.0
2008-03-19 02:00:00,99.865,99.9,99.825,99.825,190900000.0
2008-03-19 02:01:00,99.82,99.87,99.82,99.84,108000000.0
2008-03-19 02:02:00,99.84,99.85,99.78,99.8,172800000.0
2008-03-19 02:03:00,99.8,99.8,99.73,99.74,270400000.0
2008-03-19 02:04:00,99.74,99.76,99.72,99.73,113100000.0
2008-03-19 02:05:00,99.73,99.76,99.69,99.69,118700000.0
2008-03-19 02:06:00,99.66,99.7,99.585,99.69,202300000.0
2008-03-19 02:07:00,99.69,99.73,99.64,99.73,101600000.0
2008-03-19 02:08:00,99.73,99.75,99.69,99.69,136600000.0
2008-03-19 02:09:00,99.69,99.69,99.61,99.68,244200000.0
2008-03-19 02:10:00,99.68,99.68,99.62,99.63,78700000.0
2008-03-19 02:11:00,99.63,99.63,99.52,99.54,74000000.0
2008-03-19 02:12:00,99.54,99.58,99.52,99.52,173600000.0
2008-03-19 02:13:00,99.52,99.585,99.5,99.55,647600000.0
2008-03-19 02:14:00,99.55,99.57,99.55,99.555,436100000.0
2008-03-19 02:15:00,99.555,99.66,99.53,99.635,453500000.0
2008-03-19 02:16:00,99.635,99.7,99.635,99.685,385000000.0
2008-03-19 02:17:00,99.68,99.73,99.64,99.71,306200000.0
2008-03-19 02:18:00,99.71,99.79,99.68,99.745,74500000.0
2008-03-19 02:19:00,99.74,99.81,99.73,99.8,311100000.0
2008-03-19 02:20:00,99.8,99.82,99.775,99.795,143900000.0
2008-03-19 02:21:00,99.8,99.83,99.765,99.82,247000000.0
2008-03-19 02:22:00,99.82,99.83,99.745,99.745,116800000.0
2008-03-19 02:23:00,99.745,99.79,99.7,99.78,102900000.0
2008-03-19 02:24:00,99.78,99.78,99.77,99.78,82100000.0
2008-03-19 02:25:00,99.78,99.79,99.75,99.78,85600000.0
2008-03-19 02:26:00,99.77,99.78,99.755,99.755,114200000.0
2008-03-19 02:27:00,99.755,99.77,99.74,99.76,125500000.0
2008-03-19 02:28:00,99.76,99.79,99.75,99.785,170600000.0
2008-03-19 02:29:00,99.785,99.8,99.75,99.78,415000000.0
2008-03-19 02:30:00,99.78,99.82,99.76,99.805,294500000.0
2008-03-19 02:31:00,99.805,99.805,99.76,99.775,462700000.0
2008-03-19 02:32:00,99.775,99.82,99.77,99.82,325700000.0
2008-03-19 02:33:00,99.82,99.84,99.81,99.825,104700000.0
2008-03-19 02:34:00,99.83,99.85,99.82,99.83,97600000.0
2008-03-19 02:35:00,99.83,99.84,99.795,99.8,81700000.0
2008-03-19 02:36:00,99.8,99.84,99.8,99.81,391200000.0
2008-03-19 02:37:00,99.81,99.835,99.79,99.835,540100000.0
2008-03-19 02:38:00,99.835,99.86,99.815,99.825,574500000.0
2008-03-19 02:39:00,99.825,99.86,99.815,99.85,608400000.0
2008-03-19 02:40:00,99.85,99.855,99.82,99.835,366700000.0
2008-03-19 02:41:00,99.84,99.87,99.785,99.8,411400000.0
2008-03-19 02:42:00,99.8,99.86,99.8,99.84,433700000.0
2008-03-19 02:43:00,99.845,99.905,99.845,99.85,306700000.0
2008-03-19 02:44:00,99.85,99.9,99.84,99.84,267600000.0
2008-03-19 02:45:00,99.84,99.89,99.835,99.88,307000000.0
2008-03-19 02:46:00,99.88,99.89,99.83,99.86,161800000.0
2008-03-19 02:47:00,99.86,99.865,99.84,99.86,240400000.0
2008-03-19 02:48:00,99.86,99.86,99.82,99.82,90400000.0
2008-03-19 02:49:00,99.82,99.82,99.8,99.8,134700000.0
2008-03-19 02:50:00,99.8,99.85,99.8,99.81,91700000.0
2008-03-19 02:51:00,99.81,99.83,99.78,99.79,88400000.0
2008-03-19 02:52:00,99.79,99.79,99.77,99.785,141500000.0
2008-03-19 02:53:00,99.785,99.82,99.725,99.77,185300000.0
2008-03-19 02:54:00,99.77,99.81,99.73,99.77,487600000.0
2008-03-19 02:55:00,99.79,99.8,99.7,99.725,484300000.0
2008-03-19 02:56:00,99.725,99.77,99.725,99.75,143100000.0
2008-03-19 02:57:00,99.75,99.77,99.71,99.76,522300000.0
2008-03-19 02:58:00,99.76,99.815,99.735,99.77,451700000.0
2008-03-19 02:59:00,99.77,99.79,99.74,99.75,318900000.0
2008-03-19 03:00:00,99.75,99.805,99.73,99.785,350700000.0
2008-03-19 03:01:00,99.785,99.795,99.715,99.75,381700000.0
2008-03-19 03:02:00,99.75,99.77,99.69,99.75,252800000.0
2008-03-19 03:03:00,99.75,99.78,99.71,99.75,93700000.0
2008-03-19 03:04:00,99.75,99.76,99.74,99.74,53200000.0
2008-03-19 03:05:00,99.74,99.79,99.74,99.75,91500000.0
2008-03-19 03:06:00,99.75,99.77,99.73,99.77,80300000.0
2008-03-19 03:07:00,99.77,99.82,99.715,99.8,232100000.0
2008-03-19 03:08:00,99.785,99.91,99.785,99.82,383000000.0
2008-03-19 03:09:00,99.82,99.9,99.81,99.89,350400000.0
2008-03-19 03:10:00,99.89,99.92,99.86,99.905,392500000.0
2008-03-19 03:11:00,99.91,99.91,99.845,99.88,445000000.0
2008-03-19 03:12:00,99.88,99.89,99.855,99.86,355500000.0
2008-03-19 03:13:00,99.86,99.86,99.82,99.83,328000000.0
2008-03-19 03:14:00,99.83,99.85,99.79,99.82,223500000.0
2008-03-19 03:15:00,99.82,99.875,99.82,99.87,371700000.0
2008-03-19 03:16:00,99.87,99.875,99.84,99.855,379900000.0
2008-03-19 03:17:00,99.855,99.86,99.825,99.83,483900000.0
2008-03-19 03:18:00,99.83,99.88,99.82,99.88,531400000.0
2008-03-19 03:19:00,99.88,99.91,99.865,99.905,528200000.0
2008-03-19 03:20:00,99.91,99.96,99.895,99.96,398100000.0
2008-03-19 03:21:00,99.96,99.96,99.9,99.93,292400000.0
2008-03-19 03:22:00,99.93,99.93,99.84,99.86,484900000.0
2008-03-19 03:23:00,99.86,99.86,99.83,99.86,253100000.0
2008-03-19 03:24:00,99.86,99.895,99.855,99.87,279800000.0
2008-03-19 03:25:00,99.865,99.9,99.845,99.85,460900000.0
2008-03-19 03:26:00,99.85,99.9,99.795,99.85,336800000.0
2008-03-19 03:27:00,99.85,99.91,99.85,99.89,516600000.0
2008-03-19 03:28:00,99.89,99.895,99.86,99.86,386900000.0
2008-03-19 03:29:00,99.86,99.905,99.85,99.855,219000000.0
2008-03-19 03:30:00,99.855,99.905,99.845,99.87,146200000.0
2008-03-19 03:31:00,99.88,99.905,99.855,99.89,156300000.0
2008-03-19 03:32:00,99.89,99.95,99.89,99.93,82200000.0
2008-03-19 03:33:00,99.93,99.93,99.875,99.895,246700000.0
2008-03-19 03:34:00,99.89,99.92,99.89,99.91,529000000.0
2008-03-19 03:35:00,99.91,99.91,99.88,99.895,433400000.0
2008-03-19 03:36:00,99.89,99.895,99.87,99.895,452100000.0
2008-03-19 03:37:00,99.895,99.895,99.86,99.86,509600000.0
2008-03-19 03:38:00,99.86,99.86,99.83,99.855,462000000.0
2008-03-19 03:39:00,99.855,99.89,99.855,99.86,271600000.0
2008-03-19 03:40:00,99.86,99.88,99.81,99.825,397300000.0
2008-03-19 03:41:00,99.81,99.875,99.81,99.86,450800000.0
2008-03-19 03:42:00,99.86,99.87,99.85,99.865,518400000.0
2008-03-19 03:43:00,99.865,99.865,99.85,99.855,540000000.0
2008-03-19 03:44:00,99.855,99.91,99.85,99.9,412300000.0
2008-03-19 03:45:00,99.9,99.9,99.86,99.875,435300000.0
2008-03-19 03:46:00,99.875,99.89,99.86,99.88,356200000.0
2008-03-19 03:47:00,99.88,99.905,99.875,99.895,413700000.0
2008-03-19 03:48:00,99.89,99.92,99.89,99.905,321500000.0
2008-03-19 03:49:00,99.905,99.94,99.88,99.885,445600000.0
2008-03-19 03:50:00,99.885,99.895,99.87,99.88,265400000.0
2008-03-19 03:51:00,99.88,99.9,99.855,99.865,81000000.0
2008-03-19 03:52:00,99.865,99.88,99.86,99.87,518400000.0
2008-03-19 03:53:00,99.87,99.875,99.835,99.845,550000000.0
2008-03-19 03:54:00,99.845,99.87,99.84,99.855,465100000.0
2008-03-19 03:55:00,99.855,99.895,99.85,99.88,392800000.0
2008-03-19 03:56:00,99.88,99.88,99.835,99.835,517200000.0
2008-03-19 03:57:00,99.835,99.86,99.82,99.845,490600000.0
2008-03-19 03:58:00,99.84,99.86,99.835,99.835,158500000.0
2008-03-19 03:59:00,99.82,99.88,99.82,99.88,123500000.0
2008-03-19 04:00:00,99.89,99.9,99.87,99.9,70500000.0
2008-03-19 04:01:00,99.9,99.9,99.86,99.88,215700000.0
2008-03-19 04:02:00,99.88,99.9,99.84,99.86,316900000.0
2008-03-19 04:03:00,99.86,99.86,99.83,99.85,132900000.0
2008-03-19 04:04:00,99.85,99.87,99.825,99.87,459700000.0
2008-03-19 04:05:00,99.87,99.88,99.85,99.85,111400000.0
2008-03-19 04:06:00,99.85,99.86,99.83,99.85,352500000.0
2008-03-19 04:07:00,99.85,99.85,99.78,99.805,345100000.0
2008-03-19 04:08:00,99.805,99.86,99.8,99.85,413300000.0
2008-03-19 04:09:00,99.85,99.91,99.85,99.89,215700000.0
2008-03-19 04:10:00,99.89,99.89,99.86,99.87,96700000.0
2008-03-19 04:11:00,99.87,99.94,99.87,99.92,194800000.0
2008-03-19 04:12:00,99.92,99.92,99.865,99.87,537200000.0
2008-03-19 04:13:00,99.87,99.895,99.86,99.875,592900000.0
2008-03-19 04:14:00,99.875,99.875,99.79,99.815,541400000.0
2008-03-19 04:15:00,99.815,99.84,99.79,99.83,387100000.0
2008-03-19 04:16:00,99.83,99.83,99.795,99.805,495800000.0
2008-03-19 04:17:00,99.805,99.84,99.8,99.83,323600000.0
2008-03-19 04:18:00,99.83,99.83,99.74,99.79,550700000.0
2008-03-19 04:19:00,99.79,99.79,99.76,99.78,69300000.0
2008-03-19 04:20:00,99.78,99.79,99.76,99.79,65400000.0
2008-03-19 04:21:00,99.79,99.8,99.78,99.8,66000000.0
2008-03-19 04:22:00,99.8,99.83,99.8,99.8,74200000.0
2008-03-19 04:23:00,99.8,99.825,99.79,99.815,133200000.0
2008-03-19 04:24:00,99.815,99.83,99.81,99.82,84000000.0
2008-03-19 04:25:00,99.82,99.85,99.82,99.85,65700000.0
2008-03-19 04:26:00,99.85,99.86,99.84,99.85,70600000.0
2008-03-19 04:27:00,99.85,99.89,99.85,99.89,80900000.0
2008-03-19 04:28:00,99.89,99.92,99.88,99.9,149700000.0
2008-03-19 04:29:00,99.9,99.93,99.9,99.91,72900000.0
2008-03-19 04:30:00,99.91,99.92,99.885,99.885,366600000.0
2008-03-19 04:31:00,99.885,99.885,99.83,99.835,486300000.0
2008-03-19 04:32:00,99.83,99.85,99.815,99.82,160700000.0
2008-03-19 04:33:00,99.82,99.83,99.815,99.825,544000000.0
2008-03-19 04:34:00,99.825,99.83,99.775,99.785,283200000.0
2008-03-19 04:35:00,99.785,99.785,99.725,99.74,329400000.0
2008-03-19 04:36:00,99.74,99.76,99.74,99.75,94400000.0
2008-03-19 04:37:00,99.75,99.76,99.74,99.76,66900000.0
2008-03-19 04:38:00,99.76,99.76,99.75,99.75,68400000.0
2008-03-19 04:39:00,99.75,99.76,99.75,99.75,68400000.0
2008-03-19 04:40:00,99.75,99.76,99.73,99.75,225800000.0
2008-03-19 04:41:00,99.75,99.75,99.74,99.745,258100000.0
2008-03-19 04:42:00,99.745,99.745,99.735,99.735,398900000.0
2008-03-19 04:43:00,99.735,99.77,99.735,99.76,544500000.0
2008-03-19 04:44:00,99.76,99.79,99.76,99.785,570500000.0
2008-03-19 04:45:00,99.785,99.835,99.785,99.82,528500000.0
2008-03-19 04:46:00,99.82,99.89,99.82,99.89,276800000.0
2008-03-19 04:47:00,99.89,99.89,99.83,99.83,424900000.0
2008-03-19 04:48:00,99.825,99.84,99.81,99.82,253300000.0
2008-03-19 04:49:00,99.82,99.83,99.82,99.82,225900000.0
2008-03-19 04:50:00,99.82,99.83,99.81,99.81,167900000.0
2008-03-19 04:51:00,99.81,99.81,99.8,99.8,93000000.0
2008-03-19 04:52:00,99.8,99.815,99.785,99.815,430900000.0
2008-03-19 04:53:00,99.815,99.82,99.81,99.815,497100000.0
2008-03-19 04:54:00,99.81,99.81,99.79,99.8,557200000.0
2008-03-19 04:55:00,99.8,99.825,99.8,99.825,554500000.0
2008-03-19 04:56:00,99.825,99.825,99.82,99.82,513600000.0
2008-03-19 04:57:00,99.82,99.82,99.79,99.79,458300000.0
2008-03-19 04:58:00,99.795,99.81,99.755,99.755,381100000.0
2008-03-19 04:59:00,99.755,99.78,99.725,99.78,174800000.0
2008-03-19 05:00:00,99.78,99.78,99.75,99.77,79500000.0
2008-03-19 05:01:00,99.77,99.79,99.77,99.78,69300000.0
2008-03-19 05:02:00,99.78,99.79,99.75,99.75,78000000.0
2008-03-19 05:03:00,99.75,99.75,99.72,99.74,87400000.0
2008-03-19 05:04:00,99.74,99.75,99.635,99.655,321600000.0
2008-03-19 05:05:00,99.65,99.68,99.645,99.675,609700000.0
2008-03-19 05:06:00,99.675,99.71,99.675,99.695,382800000.0
2008-03-19 05:07:00,99.695,99.72,99.685,99.69,415200000.0
2008-03-19 05:08:00,99.69,99.7,99.67,99.675,418300000.0
2008-03-19 05:09:00,99.675,99.715,99.58,99.695,567700000.0
2008-03-19 05:10:00,99.68,99.695,99.62,99.635,536300000.0
2008-03-19 05:11:00,99.635,99.65,99.63,99.65,211000000.0
2008-03-19 05:12:00,99.65,99.66,99.6,99.6,87400000.0
2008-03-19 05:13:00,99.57,99.645,99.57,99.645,502500000.0
2008-03-19 05:14:00,99.645,99.655,99.615,99.625,662400000.0
2008-03-19 05:15:00,99.625,99.645,99.625,99.63,875200000.0
2008-03-19 05:16:00,99.63,99.635,99.605,99.62,652300000.0
2008-03-19 05:17:00,99.62,99.62,99.55,99.58,81100000.0
2008-03-19 05:18:00,99.57,99.635,99.57,99.59,130400000.0
2008-03-19 05:19:00,99.59,99.6,99.55,99.55,218300000.0
2008-03-19 05:20:00,99.55,99.63,99.55,99.63,319400000.0
2008-03-19 05:21:00,99.63,99.67,99.63,99.665,399200000.0
2008-03-19 05:22:00,99.665,99.71,99.65,99.71,453900000.0
2008-03-19 05:23:00,99.71,99.75,99.71,99.73,226600000.0
2008-03-19 05:24:00,99.73,99.78,99.72,99.78,89300000.0
2008-03-19 05:25:00,99.78,99.8,99.73,99.735,217900000.0
2008-03-19 05:26:00,99.735,99.745,99.68,99.71,228200000.0
2008-03-19 05:27:00,99.71,99.71,99.7,99.7,66600000.0
2008-03-19 05:28:00,99.7,99.72,99.7,99.71,66600000.0
2008-03-19 05:29:00,99.71,99.73,99.71,99.72,164200000.0
2008-03-19 05:30:00,99.72,99.81,99.72,99.81,260500000.0
2008-03-19 05:31:00,99.81,99.81,99.695,99.71,367500000.0
2008-03-19 05:32:00,99.71,99.74,99.71,99.72,161800000.0
2008-03-19 05:33:00,99.72,99.76,99.72,99.76,79600000.0
2008-03-19 05:34:00,99.76,99.77,99.75,99.77,75300000.0
2008-03-19 05:35:00,99.77,99.77,99.76,99.77,66300000.0
2008-03-19 05:36:00,99.77,99.8,99.73,99.755,414200000.0
2008-03-19 05:37:00,99.76,99.78,99.745,99.745,353100000.0
2008-03-19 05:38:00,99.745,99.78,99.745,99.775,539800000.0
2008-03-19 05:39:00,99.775,99.78,99.77,99.78,528000000.0
2008-03-19 05:40:00,99.78,99.785,99.765,99.765,549300000.0
2008-03-19 05:41:00,99.765,99.775,99.765,99.775,546200000.0
2008-03-19 05:42:00,99.775,99.795,99.76,99.78,497300000.0
2008-03-19 05:43:00,99.78,99.8,99.77,99.78,74900000.0
2008-03-19 05:44:00,99.78,99.81,99.78,99.81,242400000.0
2008-03-19 05:45:00,99.81,99.82,99.81,99.82,65700000.0
2008-03-19 05:46:00,99.82,99.84,99.765,99.77,361500000.0
2008-03-19 05:47:00,99.77,99.77,99.76,99.76,475800000.0
2008-03-19 05:48:00,99.76,99.765,99.755,99.76,295500000.0
2008-03-19 05:49:00,99.76,99.76,99.75,99.76,275100000.0
2008-03-19 05:50:00,99.76,99.78,99.76,99.76,412000000.0
2008-03-19 05:51:00,99.76,99.77,99.745,99.77,212300000.0
2008-03-19 05:52:00,99.77,99.77,99.73,99.75,143800000.0
2008-03-19 05:53:00,99.75,99.77,99.75,99.76,66300000.0
2008-03-19 05:54:00,99.76,99.76,99.65,99.66,437200000.0
2008-03-19 05:55:00,99.67,99.68,99.64,99.64,86200000.0
2008-03-19 05:56:00,99.64,99.695,99.61,99.665,246000000.0
2008-03-19 05:57:00,99.665,99.79,99.66,99.79,104800000.0
2008-03-19 05:58:00,99.78,99.82,99.725,99.78,202900000.0
2008-03-19 05:59:00,99.78,99.79,99.77,99.79,64500000.0
2008-03-19 06:00:00,99.79,99.81,99.72,99.72,64700000.0
2008-03-19 06:01:00,99.72,99.72,99.69,99.71,70900000.0
2008-03-19 06:02:00,99.71,99.76,99.68,99.72,80200000.0
2008-03-19 06:03:00,99.72,99.74,99.705,99.71,221400000.0
2008-03-19 06:04:00,99.71,99.72,99.695,99.695,618900000.0
2008-03-19 06:05:00,99.695,99.705,99.69,99.7,618400000.0
2008-03-19 06:06:00,99.7,99.735,99.695,99.7,620100000.0
2008-03-19 06:07:00,99.7,99.72,99.7,99.71,240300000.0
2008-03-19 06:08:00,99.71,99.715,99.685,99.695,527500000.0
2008-03-19 06:09:00,99.695,99.725,99.625,99.625,375900000.0
2008-03-19 06:10:00,99.625,99.65,99.595,99.645,553500000.0
2008-03-19 06:11:00,99.645,99.675,99.635,99.675,661300000.0
2008-03-19 06:12:00,99.675,99.725,99.675,99.71,880500000.0
2008-03-19 06:13:00,99.71,99.755,99.695,99.73,1358000000.0
2008-03-19 06:14:00,99.73,99.73,99.625,99.635,986700000.0
2008-03-19 06:15:00,99.635,99.655,99.635,99.65,531200000.0
2008-03-19 06:16:00,99.65,99.66,99.6,99.6,520900000.0
2008-03-19 06:17:00,99.6,99.605,99.56,99.59,645400001.0
2008-03-19 06:18:00,99.585,99.625,99.575,99.575,604800000.0
2008-03-19 06:19:00,99.575,99.625,99.545,99.625,793700000.0
2008-03-19 06:20:00,99.625,99.635,99.59,99.625,566100000.0
2008-03-19 06:21:00,99.625,99.7,99.625,99.67,549300000.0
2008-03-19 06:22:00,99.67,99.675,99.65,99.655,532800000.0
2008-03-19 06:23:00,99.655,99.655,99.605,99.64,728700000.0
2008-03-19 06:24:00,99.64,99.685,99.64,99.67,696800000.0
2008-03-19 06:25:00,99.67,99.7,99.67,99.7,608400000.0
2008-03-19 06:26:00,99.7,99.725,99.69,99.725,1059500000.0
2008-03-19 06:27:00,99.725,99.73,99.71,99.71,1248000000.0
2008-03-19 06:28:00,99.71,99.715,99.705,99.715,538300000.0
2008-03-19 06:29:00,99.715,99.715,99.645,99.675,565100000.0
2008-03-19 06:30:00,99.67,99.67,99.65,99.665,735600000.0
2008-03-19 06:31:00,99.665,99.67,99.625,99.625,965600000.0
2008-03-19 06:32:00,99.625,99.64,99.595,99.64,736000000.0
2008-03-19 06:33:00,99.64,99.645,99.6,99.61,532800000.0
2008-03-19 06:34:00,99.61,99.635,99.6,99.625,707000000.0
2008-03-19 06:35:00,99.625,99.64,99.62,99.625,698200000.0
2008-03-19 06:36:00,99.625,99.63,99.595,99.6,698100000.0
2008-03-19 06:37:00,99.6,99.61,99.585,99.6,841300000.0
2008-03-19 06:38:00,99.6,99.61,99.555,99.57,562000000.0
2008-03-19 06:39:00,99.57,99.585,99.565,99.58,532800000.0
2008-03-19 06:40:00,99.58,99.59,99.565,99.59,533500000.0
2008-03-19 06:41:00,99.595,99.605,99.565,99.575,539400000.0
2008-03-19 06:42:00,99.575,99.585,99.57,99.585,543800000.0
2008-03-19 06:43:00,99.585,99.605,99.57,99.605,634400000.0
2008-03-19 06:44:00,99.605,99.62,99.57,99.615,438600000.0
2008-03-19 06:45:00,99.615,99.635,99.615,99.625,724000000.0
2008-03-19 06:46:00,99.625,99.635,99.595,99.595,912000000.0
2008-03-19 06:47:00,99.595,99.605,99.57,99.595,809400000.0
2008-03-19 06:48:00,99.595,99.615,99.585,99.615,916800000.0
2008-03-19 06:49:00,99.615,99.615,99.565,99.575,883900000.0
2008-03-19 06:50:00,99.575,99.59,99.565,99.585,774600000.0
2008-03-19 06:51:00,99.58,99.62,99.575,99.595,1067500008.0
2008-03-19 06:52:00,99.6,99.625,99.565,99.625,608300000.0
2008-03-19 06:53:00,99.625,99.63,99.585,99.59,451100000.0
2008-03-19 06:54:00,99.595,99.605,99.555,99.575,739100000.0
2008-03-19 06:55:00,99.575,99.58,99.54,99.565,1025800000.0
2008-03-19 06:56:00,99.565,99.595,99.535,99.585,969300000.0
2008-03-19 06:57:00,99.585,99.585,99.565,99.585,675100000.0
2008-03-19 06:58:00,99.58,99.59,99.565,99.565,648200000.0
2008-03-19 06:59:00,99.565,99.565,99.53,99.53,615300000.0
2008-03-19 07:00:00,99.545,99.555,99.525,99.54,694600000.0
2008-03-19 07:01:00,99.54,99.565,99.525,99.56,581600000.0
2008-03-19 07:02:00,99.56,99.565,99.535,99.555,630500000.0
2008-03-19 07:03:00,99.555,99.59,99.525,99.53,333200000.0
2008-03-19 07:04:00,99.525,99.525,99.5,99.505,716900000.0
2008-03-19 07:05:00,99.505,99.55,99.5,99.51,1388500000.0
2008-03-19 07:06:00,99.51,99.52,99.48,99.485,388800000.0
2008-03-19 07:07:00,99.485,99.51,99.485,99.51,420800000.0
2008-03-19 07:08:00,99.51,99.51,99.48,99.48,377600000.0
2008-03-19 07:09:00,99.48,99.49,99.405,99.49,451000000.0
2008-03-19 07:10:00,99.49,99.535,99.465,99.49,520700000.0
2008-03-19 07:11:00,99.49,99.49,99.37,99.385,523500000.0
2008-03-19 07:12:00,99.38,99.39,99.34,99.345,504400000.0
2008-03-19 07:13:00,99.345,99.345,99.2,99.22,342800000.0
2008-03-19 07:14:00,99.22,99.31,99.22,99.31,393300000.0
2008-03-19 07:15:00,99.32,99.355,99.255,99.355,363500000.0
2008-03-19 07:16:00,99.34,99.43,99.34,99.39,621900000.0
2008-03-19 07:17:00,99.385,99.465,99.385,99.425,796000000.0
2008-03-19 07:18:00,99.425,99.455,99.375,99.42,649500000.0
2008-03-19 07:19:00,99.42,99.45,99.405,99.45,151800000.0
2008-03-19 07:20:00,99.45,99.46,99.4,99.4,226900000.0
2008-03-19 07:21:00,99.4,99.45,99.365,99.435,513900000.0
2008-03-19 07:22:00,99.43,99.46,99.41,99.455,500300000.0
2008-03-19 07:23:00,99.455,99.5,99.435,99.485,420800000.0
2008-03-19 07:24:00,99.485,99.505,99.475,99.505,523300000.0
2008-03-19 07:25:00,99.505,99.53,99.505,99.52,508300000.0
2008-03-19 07:26:00,99.52,99.525,99.495,99.495,540600000.0
2008-03-19 07:27:00,99.49,99.49,99.45,99.46,520800000.0
2008-03-19 07:28:00,99.455,99.46,99.395,99.42,562300000.0
2008-03-19 07:29:00,99.42,99.475,99.42,99.435,419700000.0
2008-03-19 07:30:00,99.43,99.46,99.42,99.445,411800000.0
2008-03-19 07:31:00,99.445,99.46,99.43,99.435,568600000.0
2008-03-19 07:32:00,99.435,99.465,99.42,99.42,609300000.0
2008-03-19 07:33:00,99.42,99.425,99.39,99.405,547200000.0
2008-03-19 07:34:00,99.4,99.43,99.39,99.43,558300000.0
2008-03-19 07:35:00,99.43,99.45,99.415,99.445,471900000.0
2008-03-19 07:36:00,99.445,99.455,99.43,99.435,524800000.0
2008-03-19 07:37:00,99.435,99.44,99.405,99.42,611100000.0
2008-03-19 07:38:00,99.43,99.465,99.425,99.45,537600000.0
2008-03-19 07:39:00,99.455,99.49,99.445,99.455,507900000.0
2008-03-19 07:40:00,99.455,99.455,99.43,99.435,531500000.0
2008-03-19 07:41:00,99.435,99.435,99.395,99.425,532400000.0
2008-03-19 07:42:00,99.42,99.425,99.4,99.415,590800000.0
2008-03-19 07:43:00,99.415,99.44,99.405,99.44,563500000.0
2008-03-19 07:44:00,99.44,99.49,99.435,99.485,754700000.0
2008-03-19 07:45:00,99.485,99.49,99.45,99.49,646400000.0
2008-03-19 07:46:00,99.49,99.525,99.48,99.51,1012000000.0
2008-03-19 07:47:00,99.51,99.545,99.485,99.525,549300000.0
2008-03-19 07:48:00,99.525,99.555,99.525,99.55,801500000.0
2008-03-19 07:49:00,99.555,99.565,99.53,99.545,1082000000.0
2008-03-19 07:50:00,99.545,99.545,99.51,99.51,1249500000.0
2008-03-19 07:51:00,99.51,99.525,99.495,99.505,1059200000.0
2008-03-19 07:52:00,99.505,99.52,99.495,99.51,636000000.0
2008-03-19 07:53:00,99.51,99.55,99.51,99.53,733700000.0
2008-03-19 07:54:00,99.53,99.57,99.52,99.56,369000000.0
2008-03-19 07:55:00,99.56,99.56,99.505,99.505,462300000.0
2008-03-19 07:56:00,99.505,99.505,99.465,99.495,528000000.0
2008-03-19 07:57:00,99.495,99.525,99.495,99.5,628800000.0
2008-03-19 07:58:00,99.5,99.53,99.5,99.51,186800000.0
2008-03-19 07:59:00,99.51,99.52,99.49,99.52,185200000.0
2008-03-19 08:00:00,99.52,99.55,99.52,99.54,127200000.0
2008-03-19 08:01:00,99.54,99.54,99.515,99.515,74700000.0
2008-03-19 08:02:00,99.515,99.57,99.51,99.54,168100000.0
2008-03-19 08:03:00,99.54,99.565,99.53,99.565,437400000.0
2008-03-19 08:04:00,99.565,99.6,99.555,99.58,539000000.0
2008-03-19 08:05:00,99.58,99.58,99.55,99.555,177600000.0
2008-03-19 08:06:00,99.555,99.645,99.555,99.64,619900000.0
2008-03-19 08:07:00,99.64,99.64,99.575,99.585,877500000.0
2008-03-19 08:08:00,99.585,99.61,99.54,99.555,549000000.0
2008-03-19 08:09:00,99.555,99.555,99.49,99.545,559100000.0
2008-03-19 08:10:00,99.545,99.545,99.495,99.51,544300000.0
2008-03-19 08:11:00,99.51,99.59,99.505,99.58,941100000.0
2008-03-19 08:12:00,99.58,99.595,99.555,99.58,866700000.0
2008-03-19 08:13:00,99.58,99.58,99.53,99.545,484000000.0
2008-03-19 08:14:00,99.545,99.59,99.54,99.555,421600000.0
2008-03-19 08:15:00,99.555,99.575,99.53,99.55,496000000.0
2008-03-19 08:16:00,99.55,99.55,99.495,99.53,550100000.0
2008-03-19 08:17:00,99.53,99.56,99.52,99.55,174300000.0
2008-03-19 08:18:00,99.55,99.57,99.545,99.555,939700000.0
2008-03-19 08:19:00,99.555,99.565,99.51,99.535,843500000.0
2008-03-19 08:20:00,99.53,99.55,99.49,99.54,690400000.0
2008-03-19 08:21:00,99.545,99.555,99.515,99.535,602900000.0
2008-03-19 08:22:00,99.535,99.58,99.505,99.525,577900000.0
2008-03-19 08:23:00,99.525,99.555,99.485,99.49,583400000.0
2008-03-19 08:24:00,99.49,99.52,99.475,99.505,1001800000.0
2008-03-19 08:25:00,99.505,99.545,99.475,99.505,430500000.0
2008-03-19 08:26:00,99.505,99.545,99.5,99.52,50100000.0
2008-03-19 08:27:00,99.52,99.56,99.515,99.56,59500000.0
2008-03-19 08:28:00,99.56,99.605,99.56,99.605,65100000.0
2008-03-19 08:29:00,99.605,99.62,99.595,99.61,43800000.0
2008-03-19 08:30:00,99.61,99.63,99.57,99.625,70800000.0
2008-03-19 08:31:00,99.625,99.69,99.615,99.66,142700000.0
2008-03-19 08:32:00,99.655,99.715,99.655,99.7,107100000.0
2008-03-19 08:33:00,99.7,99.71,99.67,99.68,70700000.0
2008-03-19 08:34:00,99.68,99.72,99.62,99.62,66300000.0
2008-03-19 08:35:00,99.62,99.65,99.545,99.64,658000000.0
2008-03-19 08:36:00,99.64,99.645,99.56,99.56,107600000.0
2008-03-19 08:37:00,99.575,99.65,99.57,99.605,337000000.0
2008-03-19 08:38:00,99.605,99.68,99.59,99.655,325400000.0
2008-03-19 08:39:00,99.655,99.665,99.63,99.645,43600000.0
2008-03-19 08:40:00,99.645,99.65,99.56,99.61,139500000.0
2008-03-19 08:41:00,99.61,99.635,99.58,99.59,47600000.0
2008-03-19 08:42:00,99.59,99.615,99.56,99.58,49900000.0
2008-03-19 08:43:00,99.58,99.605,99.55,99.56,162800000.0
2008-03-19 08:44:00,99.56,99.565,99.515,99.525,71800000.0
2008-03-19 08:45:00,99.525,99.56,99.485,99.555,289200000.0
2008-03-19 08:46:00,99.55,99.585,99.52,99.58,139800000.0
2008-03-19 08:47:00,99.58,99.58,99.525,99.54,119100000.0
2008-03-19 08:48:00,99.54,99.625,99.53,99.565,331900000.0
2008-03-19 08:49:00,99.56,99.6,99.56,99.59,66000000.0
2008-03-19 08:50:00,99.59,99.59,99.53,99.565,176300000.0
2008-03-19 08:51:00,99.565,99.59,99.515,99.515,72900000.0
2008-03-19 08:52:00,99.515,99.54,99.445,99.465,82200000.0
2008-03-19 08:53:00,99.46,99.485,99.44,99.445,78300000.0
2008-03-19 08:54:00,99.445,99.46,99.405,99.445,76000000.0
2008-03-19 08:55:00,99.445,99.485,99.43,99.44,69900000.0
2008-03-19 08:56:00,99.43,99.435,99.38,99.425,214700000.0
2008-03-19 08:57:00,99.425,99.47,99.38,99.46,279200000.0
2008-03-19 08:58:00,99.46,99.51,99.46,99.505,96500000.0
2008-03-19 08:59:00,99.505,99.52,99.49,99.52,76600000.0
2008-03-19 09:00:00,99.52,99.55,99.48,99.49,291200000.0
2008-03-19 09:01:00,99.49,99.56,99.49,99.52,356700000.0
2008-03-19 09:02:00,99.53,99.53,99.475,99.485,107200000.0
2008-03-19 09:03:00,99.485,99.485,99.41,99.41,335900000.0
2008-03-19 09:04:00,99.41,99.55,99.375,99.55,182300000.0
2008-03-19 09:05:00,99.55,99.625,99.53,99.6,173100000.0
2008-03-19 09:06:00,99.6,99.705,99.585,99.66,175100000.0
2008-03-19 09:07:00,99.66,99.69,99.61,99.62,206800000.0
2008-03-19 09:08:00,99.62,99.68,99.55,99.555,138200000.0
2008-03-19 09:09:00,99.565,99.6,99.53,99.56,124400000.0
2008-03-19 09:10:00,99.56,99.64,99.545,99.62,81300000.0
2008-03-19 09:11:00,99.62,99.62,99.56,99.6,76600000.0
2008-03-19 09:12:00,99.61,99.67,99.59,99.67,74900000.0
2008-03-19 09:13:00,99.67,99.69,99.62,99.655,91200000.0
2008-03-19 09:14:00,99.66,99.685,99.61,99.685,166900000.0
2008-03-19 09:15:00,99.68,99.68,99.6,99.61,87600000.0
2008-03-19 09:16:00,99.61,99.615,99.53,99.54,102200000.0
2008-03-19 09:17:00,99.54,99.545,99.49,99.515,85200000.0
2008-03-19 09:18:00,99.51,99.515,99.44,99.46,120800000.0
2008-03-19 09:19:00,99.46,99.51,99.43,99.48,71100000.0
2008-03-19 09:20:00,99.48,99.495,99.47,99.475,59000000.0
2008-03-19 09:21:00,99.475,99.495,99.435,99.475,94200000.0
2008-03-19 09:22:00,99.47,99.5,99.465,99.49,79500000.0
2008-03-19 09:23:00,99.49,99.525,99.455,99.48,86800000.0
2008-03-19 09:24:00,99.475,99.53,99.47,99.48,109900000.0
2008-03-19 09:25:00,99.48,99.5,99.44,99.49,88700000.0
2008-03-19 09:26:00,99.485,99.51,99.47,99.51,77900000.0
2008-03-19 09:27:00,99.51,99.52,99.43,99.45,86200000.0
2008-03-19 09:28:00,99.45,99.5,99.435,99.48,184600000.0
2008-03-19 09:29:00,99.48,99.52,99.46,99.49,81200000.0
2008-03-19 09:30:00,99.495,99.52,99.47,99.49,94400000.0
2008-03-19 09:31:00,99.485,99.49,99.43,99.44,113200000.0
2008-03-19 09:32:00,99.44,99.45,99.37,99.37,139700000.0
2008-03-19 09:33:00,99.37,99.4,99.35,99.38,82900000.0
2008-03-19 09:34:00,99.38,99.39,99.32,99.38,101000000.0
2008-03-19 09:35:00,99.38,99.43,99.37,99.4,74300000.0
2008-03-19 09:36:00,99.4,99.42,99.375,99.38,92900000.0
2008-03-19 09:37:00,99.39,99.425,99.37,99.42,81200000.0
2008-03-19 09:38:00,99.42,99.49,99.42,99.48,77100000.0
2008-03-19 09:39:00,99.48,99.48,99.425,99.435,89000000.0
2008-03-19 09:40:00,99.435,99.46,99.425,99.435,85300000.0
2008-03-19 09:41:00,99.435,99.51,99.425,99.45,56000000.0
2008-03-19 09:42:00,99.455,99.5,99.45,99.47,78200000.0
2008-03-19 09:43:00,99.47,99.485,99.43,99.44,62700000.0
2008-03-19 09:44:00,99.44,99.505,99.44,99.47,67700000.0
2008-03-19 09:45:00,99.47,99.49,99.45,99.46,66500000.0
2008-03-19 09:46:00,99.46,99.48,99.46,99.48,73200000.0
2008-03-19 09:47:00,99.48,99.5,99.455,99.47,82900000.0
2008-03-19 09:48:00,99.47,99.485,99.44,99.48,82500000.0
2008-03-19 09:49:00,99.465,99.5,99.46,99.5,75700000.0
2008-03-19 09:50:00,99.5,99.53,99.495,99.495,70000000.0
2008-03-19 09:51:00,99.495,99.5,99.44,99.44,69200000.0
2008-03-19 09:52:00,99.45,99.46,99.43,99.46,74800000.0
2008-03-19 09:53:00,99.46,99.475,99.44,99.46,68000000.0
2008-03-19 09:54:00,99.46,99.49,99.45,99.49,74800000.0
2008-03-19 09:55:00,99.5,99.5,99.45,99.48,74700000.0
2008-03-19 09:56:00,99.48,99.49,99.46,99.46,78100000.0
2008-03-19 09:57:00,99.465,99.5,99.46,99.47,69400000.0
2008-03-19 09:58:00,99.47,99.48,99.43,99.43,69400000.0
2008-03-19 09:59:00,99.43,99.45,99.39,99.44,79300000.0
2008-03-19 10:00:00,99.44,99.46,99.435,99.46,74100000.0
2008-03-19 10:01:00,99.46,99.47,99.44,99.465,73900000.0
2008-03-19 10:02:00,99.47,99.47,99.395,99.405,69200000.0
2008-03-19 10:03:00,99.405,99.415,99.37,99.4,72100000.0
2008-03-19 10:04:00,99.4,99.43,99.4,99.41,71600000.0
2008-03-19 10:05:00,99.41,99.425,99.4,99.415,66000000.0
2008-03-19 10:06:00,99.415,99.43,99.36,99.395,66800000.0
2008-03-19 10:07:00,99.395,99.425,99.375,99.41,68500000.0
2008-03-19 10:08:00,99.41,99.41,99.345,99.345,85600000.0
2008-03-19 10:09:00,99.345,99.38,99.325,99.35,81500000.0
2008-03-19 10:10:00,99.35,99.365,99.32,99.36,64100000.0
2008-03-19 10:11:00,99.36,99.36,99.32,99.32,68800000.0
2008-03-19 10:12:00,99.32,99.33,99.265,99.29,87900000.0
2008-03-19 10:13:00,99.28,99.29,99.245,99.28,101400000.0
2008-03-19 10:14:00,99.28,99.31,99.28,99.3,93500000.0
2008-03-19 10:15:00,99.3,99.33,99.3,99.3,76400000.0
2008-03-19 10:16:00,99.3,99.31,99.27,99.3,97700000.0
2008-03-19 10:17:00,99.3,99.31,99.28,99.28,67100000.0
2008-03-19 10:18:00,99.28,99.29,99.275,99.29,77900000.0
2008-03-19 10:19:00,99.29,99.33,99.285,99.33,93700000.0
2008-03-19 10:20:00,99.335,99.36,99.29,99.32,123500000.0
2008-03-19 10:21:00,99.32,99.32,99.285,99.3,99000000.0
2008-03-19 10:22:00,99.3,99.34,99.29,99.34,106100000.0
2008-03-19 10:23:00,99.34,99.36,99.325,99.36,104900000.0
2008-03-19 10:24:00,99.36,99.37,99.32,99.36,99700000.0
2008-03-19 10:25:00,99.36,99.36,99.305,99.34,103100000.0
2008-03-19 10:26:00,99.34,99.34,99.17,99.17,107200000.0
2008-03-19 10:27:00,99.17,99.215,99.14,99.19,77700000.0
2008-03-19 10:28:00,99.19,99.21,99.14,99.205,80400000.0
2008-03-19 10:29:00,99.205,99.24,99.17,99.19,105900000.0
2008-03-19 10:30:00,99.19,99.21,99.18,99.18,102800000.0
2008-03-19 10:31:00,99.18,99.19,99.1,99.15,244200000.0
2008-03-19 10:32:00,99.15,99.18,99.14,99.17,155400000.0
2008-03-19 10:33:00,99.16,99.23,99.16,99.205,160400000.0
2008-03-19 10:34:00,99.215,99.23,99.18,99.21,73400000.0
2008-03-19 10:35:00,99.21,99.21,99.11,99.13,108900000.0
2008-03-19 10:36:00,99.13,99.15,99.05,99.08,183700000.0
2008-03-19 10:37:00,99.085,99.1,99.06,99.1,138900000.0
2008-03-19 10:38:00,99.1,99.16,99.085,99.16,89100000.0
2008-03-19 10:39:00,99.16,99.16,99.04,99.06,75500000.0
2008-03-19 10:40:00,99.06,99.09,99.035,99.07,76700000.0
2008-03-19 10:41:00,99.07,99.11,98.995,99.03,102700000.0
2008-03-19 10:42:00,99.04,99.1,99.03,99.09,74700000.0
2008-03-19 10:43:00,99.09,99.09,99.0,99.02,69500000.0
2008-03-19 10:44:00,99.02,99.04,98.99,99.03,77300000.0
2008-03-19 10:45:00,99.03,99.11,99.0,99.09,93500000.0
2008-03-19 10:46:00,99.09,99.19,99.08,99.19,72100000.0
2008-03-19 10:47:00,99.19,99.19,99.11,99.12,92100000.0
2008-03-19 10:48:00,99.12,99.13,98.94,99.12,155600000.0
2008-03-19 10:49:00,99.12,99.16,99.09,99.135,329600000.0
2008-03-19 10:50:00,99.135,99.17,98.98,98.98,322700000.0
2008-03-19 10:51:00,98.98,99.05,98.9,99.02,243200000.0
2008-03-19 10:52:00,99.0,99.03,98.93,98.99,209200000.0
2008-03-19 10:53:00,98.985,99.04,98.89,98.93,224500000.0
2008-03-19 10:54:00,98.93,99.025,98.915,99.0,283300000.0
2008-03-19 10:55:00,99.0,99.14,98.98,99.04,229100000.0
2008-03-19 10:56:00,99.04,99.04,98.91,98.91,103300000.0
2008-03-19 10:57:00,98.91,99.06,98.895,98.96,129300000.0
2008-03-19 10:58:00,98.96,99.02,98.94,98.98,64200000.0
2008-03-19 10:59:00,98.98,99.01,98.97,98.99,75000000.0
2008-03-19 11:00:00,98.99,99.06,98.99,99.04,70400000.0
2008-03-19 11:01:00,99.04,99.13,99.02,99.1,70400000.0
2008-03-19 11:02:00,99.1,99.12,99.07,99.07,83100000.0
2008-03-19 11:03:00,99.07,99.14,99.05,99.09,67500000.0
2008-03-19 11:04:00,99.07,99.2,99.07,99.12,66400000.0
2008-03-19 11:05:00,99.13,99.17,99.12,99.14,72100000.0
2008-03-19 11:06:00,99.13,99.17,99.12,99.16,73800000.0
2008-03-19 11:07:00,99.16,99.16,99.1,99.11,66700000.0
2008-03-19 11:08:00,99.11,99.15,99.09,99.1,81800000.0
2008-03-19 11:09:00,99.1,99.1,98.99,99.02,127400000.0
2008-03-19 11:10:00,99.01,99.05,99.0,99.04,96900000.0
2008-03-19 11:11:00,99.04,99.08,98.99,98.99,95900000.0
2008-03-19 11:12:00,98.97,99.07,98.96,99.06,82100000.0
2008-03-19 11:13:00,99.06,99.09,99.01,99.01,66800000.0
2008-03-19 11:14:00,98.99,99.01,98.92,98.94,100300000.0
2008-03-19 11:15:00,98.94,98.99,98.94,98.96,74300000.0
2008-03-19 11:16:00,98.96,99.02,98.96,99.01,73300000.0
2008-03-19 11:17:00,99.01,99.09,98.98,99.03,83600000.0
2008-03-19 11:18:00,99.04,99.07,99.03,99.05,95400000.0
2008-03-19 11:19:00,99.05,99.11,99.045,99.08,137300000.0
2008-03-19 11:20:00,99.08,99.18,99.07,99.14,91400000.0
2008-03-19 11:21:00,99.14,99.15,99.06,99.06,88900000.0
2008-03-19 11:22:00,99.06,99.15,99.05,99.09,86100000.0
2008-03-19 11:23:00,99.09,99.16,99.09,99.12,71300000.0
2008-03-19 11:24:00,99.12,99.15,99.09,99.12,75600000.0
2008-03-19 11:25:00,99.11,99.19,99.11,99.16,77500000.0
2008-03-19 11:26:00,99.16,99.18,99.1,99.15,162000000.0
2008-03-19 11:27:00,99.15,99.17,99.12,99.13,75800000.0
2008-03-19 11:28:00,99.13,99.15,99.105,99.14,146200000.0
2008-03-19 11:29:00,99.14,99.17,99.12,99.13,97200000.0
2008-03-19 11:30:00,99.13,99.15,99.09,99.09,362000000.0
2008-03-19 11:31:00,99.1,99.16,99.09,99.11,137800000.0
2008-03-19 11:32:00,99.11,99.13,99.015,99.05,120600000.0
2008-03-19 11:33:00,99.06,99.07,99.0,99.04,118100000.0
2008-03-19 11:34:00,99.04,99.08,99.0,99.07,96800000.0
2008-03-19 11:35:00,99.07,99.08,99.01,99.08,81700000.0
2008-03-19 11:36:00,99.08,99.1,99.035,99.04,95200000.0
2008-03-19 11:37:00,99.04,99.06,99.02,99.03,112000000.0
2008-03-19 11:38:00,99.03,99.05,99.01,99.03,67300000.0
2008-03-19 11:39:00,99.03,99.05,99.01,99.02,74200000.0
2008-03-19 11:40:00,99.02,99.09,99.02,99.08,75500000.0
2008-03-19 11:41:00,99.08,99.11,99.08,99.09,69300000.0
2008-03-19 11:42:00,99.09,99.1,99.06,99.06,69300000.0
2008-03-19 11:43:00,99.06,99.09,99.04,99.07,108900000.0
2008-03-19 11:44:00,99.07,99.13,99.05,99.12,79700000.0
2008-03-19 11:45:00,99.12,99.18,99.1,99.14,71700000.0
2008-03-19 11:46:00,99.14,99.14,99.09,99.12,81900000.0
2008-03-19 11:47:00,99.12,99.14,99.09,99.13,182700000.0
2008-03-19 11:48:00,99.13,99.14,99.1,99.14,112900000.0
2008-03-19 11:49:00,99.14,99.22,99.14,99.2,74800000.0
2008-03-19 11:50:00,99.21,99.245,99.19,99.22,75200000.0
2008-03-19 11:51:00,99.22,99.22,99.18,99.19,67300000.0
2008-03-19 11:52:00,99.19,99.21,99.19,99.19,69200000.0
2008-03-19 11:53:00,99.185,99.205,99.185,99.2,106700000.0
2008-03-19 11:54:00,99.2,99.25,99.2,99.22,112900000.0
2008-03-19 11:55:00,99.23,99.24,99.15,99.16,99900000.0
2008-03-19 11:56:00,99.16,99.17,99.095,99.14,179900000.0
2008-03-19 11:57:00,99.15,99.15,99.09,99.09,65700000.0
2008-03-19 11:58:00,99.09,99.09,99.04,99.045,121200000.0
2008-03-19 11:59:00,99.045,99.08,99.03,99.06,133900000.0
2008-03-19 12:00:00,99.06,99.17,99.06,99.1,121500000.0
2008-03-19 12:01:00,99.1,99.16,99.09,99.13,100600000.0
2008-03-19 12:02:00,99.13,99.17,99.08,99.08,71700000.0
2008-03-19 12:03:00,99.08,99.12,99.065,99.07,139800000.0
2008-03-19 12:04:00,99.07,99.1,99.06,99.1,90600000.0
2008-03-19 12:05:00,99.1,99.13,99.09,99.13,67800000.0
2008-03-19 12:06:00,99.13,99.18,99.11,99.18,69100000.0
2008-03-19 12:07:00,99.18,99.23,99.17,99.19,70300000.0
2008-03-19 12:08:00,99.19,99.21,99.19,99.2,65400000.0
2008-03-19 12:09:00,99.2,99.225,99.16,99.22,77000000.0
2008-03-19 12:10:00,99.225,99.24,99.19,99.21,76600000.0
2008-03-19 12:11:00,99.21,99.23,99.19,99.2,66300000.0
2008-03-19 12:12:00,99.2,99.25,99.18,99.25,71700000.0
2008-03-19 12:13:00,99.25,99.31,99.22,99.28,77700000.0
2008-03-19 12:14:00,99.28,99.31,99.26,99.3,62600000.0
2008-03-19 12:15:00,99.3,99.36,99.29,99.34,77400000.0
2008-03-19 12:16:00,99.34,99.44,99.34,99.44,70800000.0
2008-03-19 12:17:00,99.44,99.46,99.41,99.42,70900000.0
2008-03-19 12:18:00,99.41,99.44,99.38,99.43,66900000.0
2008-03-19 12:19:00,99.43,99.44,99.32,99.33,95600000.0
2008-03-19 12:20:00,99.33,99.35,99.29,99.305,93500000.0
2008-03-19 12:21:00,99.31,99.36,99.31,99.36,77700000.0
2008-03-19 12:22:00,99.36,99.36,99.28,99.34,141600000.0
2008-03-19 12:23:00,99.34,99.38,99.33,99.35,96100000.0
2008-03-19 12:24:00,99.35,99.36,99.34,99.34,69900000.0
2008-03-19 12:25:00,99.34,99.35,99.315,99.34,74000000.0
2008-03-19 12:26:00,99.34,99.38,99.32,99.38,149300000.0
2008-03-19 12:27:00,99.38,99.38,99.32,99.32,78600000.0
2008-03-19 12:28:00,99.32,99.34,99.3,99.33,91800000.0
2008-03-19 12:29:00,99.33,99.36,99.32,99.34,78900000.0
2008-03-19 12:30:00,99.34,99.39,99.32,99.37,117200000.0
2008-03-19 12:31:00,99.37,99.385,99.33,99.33,84500000.0
2008-03-19 12:32:00,99.33,99.34,99.29,99.33,93900000.0
2008-03-19 12:33:00,99.33,99.33,99.265,99.265,310700000.0
2008-03-19 12:34:00,99.275,99.31,99.24,99.26,190000000.0
2008-03-19 12:35:00,99.26,99.28,99.24,99.255,174100000.0
2008-03-19 12:36:00,99.27,99.27,99.24,99.25,138600000.0
2008-03-19 12:37:00,99.25,99.26,99.235,99.24,95700000.0
2008-03-19 12:38:00,99.24,99.27,99.24,99.25,83700000.0
2008-03-19 12:39:00,99.25,99.29,99.25,99.28,115500000.0
2008-03-19 12:40:00,99.28,99.3,99.27,99.3,84500000.0
2008-03-19 12:41:00,99.29,99.32,99.29,99.31,147500000.0
2008-03-19 12:42:00,99.31,99.35,99.3,99.34,124200000.0
2008-03-19 12:43:00,99.34,99.36,99.28,99.33,115200000.0
2008-03-19 12:44:00,99.33,99.38,99.3,99.33,127700000.0
2008-03-19 12:45:00,99.33,99.34,99.29,99.32,89800000.0
2008-03-19 12:46:00,99.32,99.33,99.29,99.3,102700000.0
2008-03-19 12:47:00,99.31,99.32,99.27,99.28,89500000.0
2008-03-19 12:48:00,99.28,99.28,99.255,99.27,89200000.0
2008-03-19 12:49:00,99.27,99.28,99.26,99.27,71800000.0
2008-03-19 12:50:00,99.27,99.28,99.26,99.26,74500000.0
2008-03-19 12:51:00,99.26,99.29,99.26,99.275,135300000.0
2008-03-19 12:52:00,99.275,99.29,99.24,99.27,198100000.0
2008-03-19 12:53:00,99.27,99.3,99.23,99.29,120400000.0
2008-03-19 12:54:00,99.29,99.32,99.25,99.29,65800000.0
2008-03-19 12:55:00,99.29,99.305,99.28,99.28,69300000.0
2008-03-19 12:56:00,99.26,99.34,99.26,99.33,111900000.0
2008-03-19 12:57:00,99.335,99.35,99.3,99.33,79400000.0
2008-03-19 12:58:00,99.3,99.34,99.29,99.31,95500000.0
2008-03-19 12:59:00,99.315,99.315,99.27,99.28,87900000.0
2008-03-19 13:00:00,99.28,99.31,99.22,99.22,87900000.0
2008-03-19 13:01:00,99.225,99.29,99.215,99.29,117600000.0
2008-03-19 13:02:00,99.29,99.32,99.26,99.32,76200000.0
2008-03-19 13:03:00,99.32,99.34,99.28,99.28,66400000.0
2008-03-19 13:04:00,99.28,99.325,99.28,99.31,84200000.0
2008-03-19 13:05:00,99.31,99.34,99.25,99.27,97100000.0
2008-03-19 13:06:00,99.27,99.31,99.27,99.3,63700000.0
2008-03-19 13:07:00,99.305,99.33,99.27,99.3,99600000.0
2008-03-19 13:08:00,99.3,99.36,99.3,99.33,118000000.0
2008-03-19 13:09:00,99.33,99.38,99.33,99.34,154900000.0
2008-03-19 13:10:00,99.345,99.355,99.33,99.33,96700000.0
2008-03-19 13:11:00,99.33,99.33,99.29,99.31,97500000.0
2008-03-19 13:12:00,99.31,99.34,99.27,99.33,101500000.0
2008-03-19 13:13:00,99.33,99.34,99.295,99.31,75800000.0
2008-03-19 13:14:00,99.31,99.35,99.3,99.31,88700000.0
2008-03-19 13:15:00,99.31,99.34,99.29,99.3,84200000.0
2008-03-19 13:16:00,99.3,99.34,99.27,99.285,99300000.0
2008-03-19 13:17:00,99.29,99.29,99.25,99.26,96300000.0
2008-03-19 13:18:00,99.27,99.33,99.27,99.29,78200000.0
2008-03-19 13:19:00,99.29,99.31,99.27,99.3,81800000.0
2008-03-19 13:20:00,99.3,99.34,99.27,99.34,95700000.0
2008-03-19 13:21:00,99.34,99.34,99.3,99.32,84400000.0
2008-03-19 13:22:00,99.32,99.34,99.3,99.32,82300000.0
2008-03-19 13:23:00,99.32,99.37,99.32,99.37,96400000.0
2008-03-19 13:24:00,99.37,99.38,99.355,99.36,102100000.0
2008-03-19 13:25:00,99.365,99.375,99.36,99.37,73800000.0
2008-03-19 13:26:00,99.37,99.42,99.37,99.4,81300000.0
2008-03-19 13:27:00,99.4,99.46,99.38,99.425,116300000.0
2008-03-19 13:28:00,99.425,99.52,99.41,99.44,89800000.0
2008-03-19 13:29:00,99.44,99.47,99.33,99.36,160200000.0
2008-03-19 13:30:00,99.36,99.44,99.31,99.41,99300000.0
2008-03-19 13:31:00,99.42,99.45,99.35,99.36,90300000.0
2008-03-19 13:32:00,99.36,99.39,99.335,99.34,123100000.0
2008-03-19 13:33:00,99.34,99.45,99.32,99.44,70700000.0
2008-03-19 13:34:00,99.44,99.44,99.4,99.42,63900000.0
2008-03-19 13:35:00,99.42,99.48,99.42,99.45,79600000.0
2008-03-19 13:36:00,99.45,99.49,99.41,99.43,74900000.0
2008-03-19 13:37:00,99.43,99.45,99.41,99.41,71900000.0
2008-03-19 13:38:00,99.41,99.47,99.38,99.44,84200000.0
2008-03-19 13:39:00,99.44,99.49,99.42,99.43,73000000.0
2008-03-19 13:40:00,99.44,99.51,99.43,99.51,64600000.0
2008-03-19 13:41:00,99.51,99.52,99.46,99.52,67400000.0
2008-03-19 13:42:00,99.53,99.53,99.46,99.52,74900000.0
2008-03-19 13:43:00,99.52,99.52,99.435,99.46,74500000.0
2008-03-19 13:44:00,99.46,99.46,99.37,99.41,86800000.0
2008-03-19 13:45:00,99.415,99.43,99.35,99.39,85300000.0
2008-03-19 13:46:00,99.39,99.41,99.37,99.4,84900000.0
2008-03-19 13:47:00,99.4,99.41,99.36,99.38,68400000.0
2008-03-19 13:48:00,99.38,99.39,99.35,99.39,76500000.0
2008-03-19 13:49:00,99.39,99.39,99.35,99.36,65600000.0
2008-03-19 13:50:00,99.36,99.4,99.34,99.36,68400000.0
2008-03-19 13:51:00,99.37,99.38,99.335,99.38,64900000.0
2008-03-19 13:52:00,99.38,99.38,99.33,99.34,65800000.0
2008-03-19 13:53:00,99.34,99.38,99.33,99.36,65200000.0
2008-03-19 13:54:00,99.36,99.37,99.32,99.37,66300000.0
2008-03-19 13:55:00,99.38,99.38,99.31,99.32,92500000.0
2008-03-19 13:56:00,99.32,99.33,99.3,99.33,65700000.0
2008-03-19 13:57:00,99.33,99.33,99.25,99.33,96200000.0
2008-03-19 13:58:00,99.315,99.32,99.29,99.31,64300000.0
2008-03-19 13:59:00,99.31,99.38,99.3,99.34,84600000.0
2008-03-19 14:00:00,99.33,99.45,99.33,99.45,85000000.0
2008-03-19 14:01:00,99.45,99.46,99.4,99.4,79900000.0
2008-03-19 14:02:00,99.4,99.46,99.4,99.43,94200000.0
2008-03-19 14:03:00,99.43,99.44,99.41,99.43,134800000.0
2008-03-19 14:04:00,99.42,99.47,99.405,99.46,87600000.0
2008-03-19 14:05:00,99.46,99.47,99.425,99.45,78200000.0
2008-03-19 14:06:00,99.45,99.49,99.41,99.45,70900000.0
2008-03-19 14:07:00,99.45,99.45,99.41,99.41,69400000.0
2008-03-19 14:08:00,99.41,99.44,99.38,99.44,68800000.0
2008-03-19 14:09:00,99.44,99.44,99.35,99.35,66600000.0
2008-03-19 14:10:00,99.35,99.37,99.31,99.33,112200000.0
2008-03-19 14:11:00,99.33,99.34,99.29,99.34,92300000.0
2008-03-19 14:12:00,99.34,99.375,99.33,99.36,106900000.0
2008-03-19 14:13:00,99.36,99.43,99.35,99.405,79600000.0
2008-03-19 14:14:00,99.41,99.42,99.35,99.37,104100000.0
2008-03-19 14:15:00,99.37,99.41,99.37,99.38,68200000.0
2008-03-19 14:16:00,99.38,99.44,99.37,99.41,67400000.0
2008-03-19 14:17:00,99.41,99.43,99.38,99.4,88500000.0
2008-03-19 14:18:00,99.4,99.42,99.36,99.41,71300000.0
2008-03-19 14:19:00,99.41,99.41,99.39,99.41,79900000.0
2008-03-19 14:20:00,99.41,99.41,99.36,99.36,75500000.0
2008-03-19 14:21:00,99.36,99.39,99.36,99.38,69800000.0
2008-03-19 14:22:00,99.38,99.4,99.36,99.39,65900000.0
2008-03-19 14:23:00,99.39,99.43,99.37,99.42,94200000.0
2008-03-19 14:24:00,99.41,99.46,99.39,99.4,114400000.0
2008-03-19 14:25:00,99.4,99.45,99.4,99.41,87500000.0
2008-03-19 14:26:00,99.41,99.44,99.39,99.43,78100000.0
2008-03-19 14:27:00,99.43,99.44,99.41,99.42,85200000.0
2008-03-19 14:28:00,99.42,99.45,99.42,99.44,81900000.0
2008-03-19 14:29:00,99.44,99.5,99.42,99.47,157100000.0
2008-03-19 14:30:00,99.47,99.5,99.45,99.46,97000000.0
2008-03-19 14:31:00,99.46,99.52,99.46,99.49,98600000.0
2008-03-19 14:32:00,99.48,99.52,99.47,99.5,105400000.0
2008-03-19 14:33:00,99.5,99.53,99.48,99.51,100300000.0
2008-03-19 14:34:00,99.51,99.54,99.51,99.53,71100000.0
2008-03-19 14:35:00,99.53,99.58,99.52,99.525,81900000.0
2008-03-19 14:36:00,99.53,99.53,99.485,99.51,74500000.0
2008-03-19 14:37:00,99.51,99.51,99.43,99.48,83900000.0
2008-03-19 14:38:00,99.49,99.5,99.47,99.485,71600000.0
2008-03-19 14:39:00,99.48,99.52,99.48,99.5,73400000.0
2008-03-19 14:40:00,99.5,99.52,99.49,99.5,63900000.0
2008-03-19 14:41:00,99.5,99.52,99.46,99.46,65300000.0
2008-03-19 14:42:00,99.46,99.49,99.445,99.49,82600000.0
2008-03-19 14:43:00,99.49,99.51,99.46,99.48,76400000.0
2008-03-19 14:44:00,99.48,99.48,99.44,99.48,76200000.0
2008-03-19 14:45:00,99.48,99.5,99.46,99.47,79400000.0
2008-03-19 14:46:00,99.47,99.49,99.455,99.455,69100000.0
2008-03-19 14:47:00,99.455,99.49,99.43,99.49,65000000.0
2008-03-19 14:48:00,99.49,99.52,99.48,99.51,65000000.0
2008-03-19 14:49:00,99.5,99.51,99.455,99.465,80800000.0
2008-03-19 14:50:00,99.465,99.5,99.465,99.48,68500000.0
2008-03-19 14:51:00,99.48,99.49,99.47,99.48,63900000.0
2008-03-19 14:52:00,99.48,99.5,99.48,99.48,64500000.0
2008-03-19 14:53:00,99.48,99.51,99.48,99.49,66500000.0
2008-03-19 14:54:00,99.49,99.54,99.47,99.54,78100000.0
2008-03-19 14:55:00,99.54,99.58,99.515,99.55,82300000.0
2008-03-19 14:56:00,99.55,99.59,99.515,99.525,79400000.0
2008-03-19 14:57:00,99.525,99.55,99.48,99.52,100000000.0
2008-03-19 14:58:00,99.52,99.52,99.48,99.5,94600000.0
2008-03-19 14:59:00,99.5,99.55,99.485,99.53,89900000.0
2008-03-19 15:00:00,99.53,99.63,99.53,99.6,105900000.0
2008-03-19 15:01:00,99.6,99.75,99.6,99.75,89100000.0
2008-03-19 15:02:00,99.73,99.75,99.63,99.65,87600000.0
2008-03-19 15:03:00,99.66,99.67,99.63,99.65,75300000.0
2008-03-19 15:04:00,99.65,99.66,99.6,99.63,83800000.0
2008-03-19 15:05:00,99.63,99.74,99.6,99.71,73900000.0
2008-03-19 15:06:00,99.71,99.73,99.68,99.69,78200000.0
2008-03-19 15:07:00,99.69,99.71,99.66,99.68,81700000.0
2008-03-19 15:08:00,99.68,99.69,99.645,99.68,75400000.0
2008-03-19 15:09:00,99.69,99.72,99.665,99.665,73700000.0
2008-03-19 15:10:00,99.66,99.74,99.645,99.72,71800000.0
2008-03-19 15:11:00,99.72,99.73,99.67,99.72,89100000.0
2008-03-19 15:12:00,99.72,99.73,99.64,99.645,114000000.0
2008-03-19 15:13:00,99.64,99.68,99.63,99.65,65500000.0
2008-03-19 15:14:00,99.66,99.69,99.62,99.68,67900000.0
2008-03-19 15:15:00,99.68,99.7,99.65,99.68,71000000.0
2008-03-19 15:16:00,99.68,99.79,99.64,99.79,63900000.0
2008-03-19 15:17:00,99.79,99.87,99.76,99.8,76900000.0
2008-03-19 15:18:00,99.805,99.9,99.77,99.87,75400000.0
2008-03-19 15:19:00,99.87,99.89,99.81,99.85,77400000.0
2008-03-19 15:20:00,99.85,99.89,99.79,99.81,138200000.0
2008-03-19 15:21:00,99.81,99.88,99.8,99.86,97400000.0
2008-03-19 15:22:00,99.86,99.9,99.81,99.82,90000000.0
2008-03-19 15:23:00,99.82,99.88,99.82,99.86,77700000.0
2008-03-19 15:24:00,99.86,99.87,99.77,99.8,88100000.0
2008-03-19 15:25:00,99.8,99.82,99.77,99.78,76600000.0
2008-03-19 15:26:00,99.79,99.82,99.78,99.8,73400000.0
2008-03-19 15:27:00,99.8,99.82,99.76,99.78,84200000.0
2008-03-19 15:28:00,99.78,99.8,99.74,99.75,128100000.0
2008-03-19 15:29:00,99.75,99.77,99.71,99.72,82400000.0
2008-03-19 15:30:00,99.73,99.75,99.69,99.74,86400000.0
2008-03-19 15:31:00,99.74,99.77,99.72,99.74,84700000.0
2008-03-19 15:32:00,99.74,99.74,99.695,99.73,85100000.0
2008-03-19 15:33:00,99.74,99.75,99.69,99.75,72900000.0
2008-03-19 15:34:00,99.75,99.785,99.72,99.78,86000000.0
2008-03-19 15:35:00,99.78,99.81,99.74,99.77,71300000.0
2008-03-19 15:36:00,99.77,99.79,99.72,99.76,79200000.0
2008-03-19 15:37:00,99.76,99.78,99.68,99.68,68700000.0
2008-03-19 15:38:00,99.68,99.72,99.67,99.68,72700000.0
2008-03-19 15:39:00,99.69,99.73,99.69,99.71,66500000.0
2008-03-19 15:40:00,99.71,99.74,99.69,99.73,72500000.0
2008-03-19 15:41:00,99.73,99.76,99.69,99.74,70500000.0
2008-03-19 15:42:00,99.74,99.79,99.73,99.77,71000000.0
2008-03-19 15:43:00,99.76,99.78,99.72,99.74,75300000.0
2008-03-19 15:44:00,99.74,99.75,99.71,99.74,68600000.0
2008-03-19 15:45:00,99.74,99.74,99.67,99.7,72200000.0
2008-03-19 15:46:00,99.705,99.75,99.69,99.71,71800000.0
2008-03-19 15:47:00,99.71,99.75,99.69,99.72,67200000.0
2008-03-19 15:48:00,99.72,99.74,99.67,99.69,66300000.0
2008-03-19 15:49:00,99.69,99.71,99.63,99.66,85000000.0
2008-03-19 15:50:00,99.655,99.675,99.63,99.635,68100000.0
2008-03-19 15:51:00,99.64,99.68,99.625,99.64,70900000.0
2008-03-19 15:52:00,99.64,99.65,99.52,99.55,74100000.0
2008-03-19 15:53:00,99.55,99.59,99.535,99.58,71000000.0
2008-03-19 15:54:00,99.57,99.57,99.51,99.53,74200000.0
2008-03-19 15:55:00,99.53,99.56,99.51,99.545,73700000.0
2008-03-19 15:56:00,99.54,99.56,99.49,99.51,76300000.0
2008-03-19 15:57:00,99.51,99.54,99.495,99.53,65600000.0
2008-03-19 15:58:00,99.53,99.535,99.4,99.41,77800000.0
2008-03-19 15:59:00,99.41,99.44,99.34,99.42,74000000.0
2008-03-19 16:00:00,99.42,99.45,99.39,99.4,79300000.0
2008-03-19 16:01:00,99.4,99.49,99.39,99.49,84000000.0
2008-03-19 16:02:00,99.49,99.52,99.43,99.465,117900000.0
2008-03-19 16:03:00,99.47,99.47,99.39,99.44,70400000.0
2008-03-19 16:04:00,99.44,99.45,99.41,99.42,77200000.0
2008-03-19 16:05:00,99.42,99.46,99.4,99.44,87200000.0
2008-03-19 16:06:00,99.44,99.52,99.43,99.49,70800000.0
2008-03-19 16:07:00,99.49,99.52,99.47,99.515,71100000.0
2008-03-19 16:08:00,99.515,99.545,99.485,99.505,81500000.0
2008-03-19 16:09:00,99.505,99.51,99.45,99.47,72800000.0
2008-03-19 16:10:00,99.47,99.49,99.44,99.46,69400000.0
2008-03-19 16:11:00,99.46,99.5,99.44,99.475,82400000.0
2008-03-19 16:12:00,99.47,99.5,99.44,99.49,86900000.0
2008-03-19 16:13:00,99.49,99.5,99.45,99.485,77800000.0
2008-03-19 16:14:00,99.48,99.485,99.45,99.45,69600000.0
2008-03-19 16:15:00,99.445,99.47,99.405,99.42,69000000.0
2008-03-19 16:16:00,99.415,99.43,99.35,99.38,74700000.0
2008-03-19 16:17:00,99.38,99.44,99.38,99.42,66800000.0
2008-03-19 16:18:00,99.42,99.43,99.37,99.395,89000000.0
2008-03-19 16:19:00,99.395,99.44,99.39,99.41,69500000.0
2008-03-19 16:20:00,99.42,99.43,99.39,99.42,77200000.0
2008-03-19 16:21:00,99.42,99.46,99.42,99.425,62600000.0
2008-03-19 16:22:00,99.43,99.475,99.42,99.46,74200000.0
2008-03-19 16:23:00,99.46,99.48,99.405,99.415,77400000.0
2008-03-19 16:24:00,99.415,99.43,99.4,99.41,67800000.0
2008-03-19 16:25:00,99.41,99.44,99.41,99.43,61700000.0
2008-03-19 16:26:00,99.43,99.43,99.405,99.41,18000000.0
2008-03-19 16:27:00,99.405,99.425,99.37,99.37,51900000.0
2008-03-19 16:28:00,99.38,99.44,99.37,99.42,68300000.0
2008-03-19 16:29:00,99.42,99.42,99.37,99.4,66200000.0
2008-03-19 16:30:00,99.395,99.41,99.36,99.39,66300000.0
2008-03-19 16:31:00,99.39,99.425,99.35,99.42,72100000.0
2008-03-19 16:32:00,99.42,99.42,99.33,99.34,68700000.0
2008-03-19 16:33:00,99.34,99.36,99.32,99.33,70700000.0
2008-03-19 16:34:00,99.33,99.34,99.23,99.265,82700000.0
2008-03-19 16:35:00,99.265,99.33,99.245,99.3,69200000.0
2008-03-19 16:36:00,99.3,99.34,99.26,99.33,62500000.0
2008-03-19 16:37:00,99.33,99.36,99.3,99.345,76500000.0
2008-03-19 16:38:00,99.345,99.37,99.305,99.345,63900000.0
2008-03-19 16:39:00,99.345,99.375,99.335,99.335,47600000.0
2008-03-19 16:40:00,99.335,99.355,99.32,99.335,211200000.0
2008-03-19 16:41:00,99.32,99.375,99.315,99.375,57800000.0
2008-03-19 16:42:00,99.365,99.385,99.345,99.375,50600000.0
2008-03-19 16:43:00,99.375,99.43,99.37,99.41,67900000.0
2008-03-19 16:44:00,99.41,99.41,99.36,99.39,66100000.0
2008-03-19 16:45:00,99.39,99.44,99.39,99.41,68400000.0
2008-03-19 16:46:00,99.41,99.43,99.4,99.41,74000000.0
2008-03-19 16:47:00,99.41,99.49,99.41,99.47,73300000.0
2008-03-19 16:48:00,99.47,99.51,99.47,99.48,99400000.0
2008-03-19 16:49:00,99.48,99.52,99.46,99.47,74400000.0
2008-03-19 16:50:00,99.47,99.5,99.44,99.48,90000000.0
2008-03-19 16:51:00,99.48,99.55,99.47,99.55,76300000.0
2008-03-19 16:52:00,99.55,99.55,99.48,99.5,66000000.0
2008-03-19 16:53:00,99.51,99.53,99.45,99.495,75700000.0
2008-03-19 16:54:00,99.495,99.51,99.47,99.48,70000000.0
2008-03-19 16:55:00,99.48,99.48,99.43,99.43,64500000.0
2008-03-19 16:56:00,99.43,99.45,99.395,99.45,65100000.0
2008-03-19 16:57:00,99.45,99.45,99.41,99.45,65000000.0
2008-03-19 16:58:00,99.45,99.45,99.4,99.4,64500000.0
2008-03-19 16:59:00,99.4,99.42,99.38,99.39,68100000.0
2008-03-19 17:00:00,99.39,99.39,99.35,99.37,87900000.0
2008-03-19 17:01:00,99.37,99.39,99.34,99.39,74700000.0
2008-03-19 17:02:00,99.39,99.42,99.37,99.4,86000000.0
2008-03-19 17:03:00,99.4,99.5,99.385,99.475,72400000.0
2008-03-19 17:04:00,99.475,99.49,99.435,99.46,80900000.0
2008-03-19 17:05:00,99.46,99.51,99.42,99.43,85900000.0
2008-03-19 17:06:00,99.43,99.47,99.42,99.45,71400000.0
2008-03-19 17:07:00,99.45,99.465,99.375,99.395,88700000.0
2008-03-19 17:08:00,99.4,99.44,99.37,99.42,70500000.0
2008-03-19 17:09:00,99.42,99.46,99.38,99.415,92000000.0
2008-03-19 17:10:00,99.42,99.48,99.39,99.475,74700000.0
2008-03-19 17:11:00,99.475,99.505,99.44,99.46,63800000.0
2008-03-19 17:12:00,99.46,99.485,99.435,99.465,84500000.0
2008-03-19 17:13:00,99.465,99.505,99.465,99.5,76200000.0
2008-03-19 17:14:00,99.51,99.52,99.45,99.47,65800000.0
2008-03-19 17:15:00,99.47,99.49,99.405,99.43,73900000.0
2008-03-19 17:16:00,99.43,99.44,99.4,99.43,70700000.0
2008-03-19 17:17:00,99.43,99.46,99.4,99.43,69100000.0
2008-03-19 17:18:00,99.43,99.43,99.38,99.41,67300000.0
2008-03-19 17:19:00,99.41,99.42,99.365,99.385,70400000.0
2008-03-19 17:20:00,99.385,99.41,99.36,99.4,74700000.0
2008-03-19 17:21:00,99.4,99.4,99.36,99.38,69800000.0
2008-03-19 17:22:00,99.38,99.415,99.35,99.4,66100000.0
2008-03-19 17:23:00,99.405,99.44,99.395,99.41,74000000.0
2008-03-19 17:24:00,99.41,99.44,99.4,99.405,74700000.0
2008-03-19 17:25:00,99.405,99.46,99.4,99.44,65500000.0
2008-03-19 17:26:00,99.44,99.46,99.4,99.405,86800000.0
2008-03-19 17:27:00,99.41,99.43,99.38,99.39,72900000.0
2008-03-19 17:28:00,99.39,99.4,99.34,99.35,76100000.0
2008-03-19 17:29:00,99.35,99.35,99.29,99.3,84700000.0
2008-03-19 17:30:00,99.3,99.34,99.275,99.33,70200000.0
2008-03-19 17:31:00,99.335,99.34,99.28,99.29,110100000.0
2008-03-19 17:32:00,99.29,99.335,99.28,99.32,214100000.0
2008-03-19 17:33:00,99.31,99.34,99.27,99.275,82300000.0
2008-03-19 17:34:00,99.27,99.33,99.26,99.31,90500000.0
2008-03-19 17:35:00,99.31,99.35,99.27,99.27,89400000.0
2008-03-19 17:36:00,99.29,99.32,99.26,99.3,115200000.0
2008-03-19 17:37:00,99.3,99.3,99.25,99.25,66000000.0
2008-03-19 17:38:00,99.25,99.3,99.245,99.27,76200000.0
2008-03-19 17:39:00,99.27,99.29,99.19,99.2,82100000.0
2008-03-19 17:40:00,99.2,99.22,99.18,99.19,69900000.0
2008-03-19 17:41:00,99.19,99.2,99.15,99.2,72800000.0
2008-03-19 17:42:00,99.2,99.25,99.19,99.24,65700000.0
2008-03-19 17:43:00,99.24,99.27,99.22,99.27,73600000.0
2008-03-19 17:44:00,99.26,99.28,99.225,99.26,84600000.0
2008-03-19 17:45:00,99.26,99.32,99.26,99.28,74700000.0
2008-03-19 17:46:00,99.28,99.28,99.205,99.23,77300000.0
2008-03-19 17:47:00,99.24,99.28,99.22,99.26,59000000.0
2008-03-19 17:48:00,99.26,99.28,99.23,99.255,65800000.0
2008-03-19 17:49:00,99.25,99.26,99.19,99.19,65300000.0
2008-03-19 17:50:00,99.18,99.24,99.16,99.23,57400000.0
2008-03-19 17:51:00,99.23,99.265,99.19,99.23,71700000.0
2008-03-19 17:52:00,99.23,99.24,99.2,99.225,67600000.0
2008-03-19 17:53:00,99.225,99.255,99.195,99.22,69700000.0
2008-03-19 17:54:00,99.22,99.23,99.2,99.23,71400000.0
2008-03-19 17:55:00,99.23,99.23,99.17,99.2,70000000.0
2008-03-19 17:56:00,99.2,99.25,99.16,99.25,62600000.0
2008-03-19 17:57:00,99.245,99.27,99.21,99.23,73300000.0
2008-03-19 17:58:00,99.23,99.255,99.22,99.24,66600000.0
2008-03-19 17:59:00,99.23,99.27,99.2,99.26,68200000.0
2008-03-19 18:00:00,99.26,99.3,99.22,99.225,71900000.0
2008-03-19 18:01:00,99.22,99.245,99.19,99.21,77500000.0
2008-03-19 18:02:00,99.21,99.22,99.14,99.14,71100000.0
2008-03-19 18:03:00,99.14,99.15,99.085,99.09,83100000.0
2008-03-19 18:04:00,99.09,99.1,99.045,99.07,72200000.0
2008-03-19 18:05:00,99.07,99.09,99.035,99.075,82200000.0
2008-03-19 18:06:00,99.07,99.17,99.06,99.12,135100000.0
2008-03-19 18:07:00,99.12,99.18,99.1,99.16,68900000.0
2008-03-19 18:08:00,99.16,99.18,99.13,99.16,68600000.0
2008-03-19 18:09:00,99.16,99.17,99.13,99.15,81700000.0
2008-03-19 18:10:00,99.15,99.18,99.13,99.16,120300000.0
2008-03-19 18:11:00,99.16,99.18,99.09,99.13,94000000.0
2008-03-19 18:12:00,99.13,99.18,99.08,99.15,89900000.0
2008-03-19 18:13:00,99.155,99.17,99.12,99.145,80300000.0
2008-03-19 18:14:00,99.14,99.15,99.085,99.11,78100000.0
2008-03-19 18:15:00,99.11,99.13,99.075,99.11,78200000.0
2008-03-19 18:16:00,99.115,99.15,99.1,99.1,77900000.0
2008-03-19 18:17:00,99.1,99.14,99.09,99.13,76400000.0
2008-03-19 18:18:00,99.13,99.195,99.12,99.155,74600000.0
2008-03-19 18:19:00,99.15,99.185,99.09,99.09,86500000.0
2008-03-19 18:20:00,99.09,99.1,99.03,99.06,102600000.0
2008-03-19 18:21:00,99.065,99.09,99.03,99.08,74600000.0
2008-03-19 18:22:00,99.08,99.15,99.06,99.13,78300000.0
2008-03-19 18:23:00,99.13,99.15,99.09,99.15,69400000.0
2008-03-19 18:24:00,99.15,99.16,99.09,99.15,66700000.0
2008-03-19 18:25:00,99.15,99.255,99.15,99.18,76500000.0
2008-03-19 18:26:00,99.18,99.25,99.1,99.11,79400000.0
2008-03-19 18:27:00,99.11,99.14,99.03,99.04,106000000.0
2008-03-19 18:28:00,99.03,99.1,99.03,99.05,172300000.0
2008-03-19 18:29:00,99.05,99.1,99.05,99.085,90900000.0
2008-03-19 18:30:00,99.08,99.15,99.03,99.04,100100000.0
2008-03-19 18:31:00,99.035,99.035,98.99,99.01,140700000.0
2008-03-19 18:32:00,98.99,99.01,98.97,99.0,77500000.0
2008-03-19 18:33:00,99.0,99.02,98.98,98.98,70800000.0
2008-03-19 18:34:00,98.98,98.99,98.93,98.955,82100000.0
2008-03-19 18:35:00,98.95,98.98,98.94,98.98,72900000.0
2008-03-19 18:36:00,98.96,99.02,98.96,99.0,81200000.0
2008-03-19 18:37:00,99.01,99.04,98.985,99.03,74100000.0
2008-03-19 18:38:00,99.03,99.03,98.975,99.0,82800000.0
2008-03-19 18:39:00,99.0,99.035,98.98,98.99,80300000.0
2008-03-19 18:40:00,98.99,99.01,98.92,98.95,77500000.0
2008-03-19 18:41:00,98.95,99.01,98.93,98.95,88900000.0
2008-03-19 18:42:00,98.95,98.99,98.935,98.97,74100000.0
2008-03-19 18:43:00,98.97,98.99,98.925,98.96,68800000.0
2008-03-19 18:44:00,98.96,99.04,98.96,99.02,82000000.0
2008-03-19 18:45:00,99.02,99.07,99.01,99.05,75700000.0
2008-03-19 18:46:00,99.05,99.085,99.05,99.065,65700000.0
2008-03-19 18:47:00,99.065,99.135,99.06,99.12,57900000.0
2008-03-19 18:48:00,99.12,99.12,99.09,99.11,60700000.0
2008-03-19 18:49:00,99.11,99.135,99.1,99.115,61400000.0
2008-03-19 18:50:00,99.11,99.12,99.085,99.09,63100000.0
2008-03-19 18:51:00,99.09,99.13,99.09,99.12,77300000.0
2008-03-19 18:52:00,99.12,99.19,99.12,99.19,74200000.0
2008-03-19 18:53:00,99.19,99.2,99.11,99.12,76000000.0
2008-03-19 18:54:00,99.115,99.13,99.07,99.115,76500000.0
2008-03-19 18:55:00,99.115,99.12,99.07,99.07,66800000.0
2008-03-19 18:56:00,99.07,99.085,99.04,99.04,74900000.0
2008-03-19 18:57:00,99.04,99.075,99.04,99.075,82500000.0
2008-03-19 18:58:00,99.075,99.085,99.04,99.04,69800000.0
2008-03-19 18:59:00,99.04,99.06,99.0,99.035,68800000.0
2008-03-19 19:00:00,99.03,99.15,99.03,99.08,75000000.0
2008-03-19 19:01:00,99.08,99.08,99.04,99.075,74200000.0
2008-03-19 19:02:00,99.075,99.115,99.06,99.115,74200000.0
2008-03-19 19:03:00,99.115,99.14,99.09,99.12,79400000.0
2008-03-19 19:04:00,99.12,99.13,99.09,99.1,69800000.0
2008-03-19 19:05:00,99.1,99.12,99.1,99.12,71400000.0
2008-03-19 19:06:00,99.12,99.15,99.11,99.14,63700000.0
2008-03-19 19:07:00,99.14,99.16,99.14,99.145,70600000.0
2008-03-19 19:08:00,99.145,99.21,99.135,99.15,79000000.0
2008-03-19 19:09:00,99.14,99.15,99.13,99.14,85200000.0
2008-03-19 19:10:00,99.14,99.14,99.1,99.125,75400000.0
2008-03-19 19:11:00,99.13,99.14,99.06,99.09,70800000.0
2008-03-19 19:12:00,99.095,99.17,99.09,99.11,66700000.0
2008-03-19 19:13:00,99.11,99.13,99.08,99.09,72000000.0
2008-03-19 19:14:00,99.09,99.11,99.065,99.075,72500000.0
2008-03-19 19:15:00,99.08,99.12,99.07,99.11,115400000.0
2008-03-19 19:16:00,99.11,99.13,99.095,99.11,73500000.0
2008-03-19 19:17:00,99.11,99.24,99.11,99.19,127900000.0
2008-03-19 19:18:00,99.19,99.19,99.15,99.15,64500000.0
2008-03-19 19:19:00,99.15,99.18,99.12,99.17,73700000.0
2008-03-19 19:20:00,99.17,99.19,99.13,99.17,70600000.0
2008-03-19 19:21:00,99.17,99.255,99.17,99.255,66500000.0
2008-03-19 19:22:00,99.255,99.27,99.23,99.25,81400000.0
2008-03-19 19:23:00,99.25,99.25,99.2,99.23,70500000.0
2008-03-19 19:24:00,99.23,99.23,99.195,99.2,66800000.0
2008-03-19 19:25:00,99.2,99.225,99.17,99.185,62800000.0
2008-03-19 19:26:00,99.185,99.205,99.08,99.115,59700000.0
2008-03-19 19:27:00,99.115,99.115,99.07,99.105,65700000.0
2008-03-19 19:28:00,99.105,99.155,99.085,99.12,57800000.0
2008-03-19 19:29:00,99.11,99.19,99.11,99.15,76300000.0
2008-03-19 19:30:00,99.14,99.15,99.095,99.14,119500000.0
2008-03-19 19:31:00,99.14,99.15,99.105,99.15,60900000.0
2008-03-19 19:32:00,99.15,99.15,99.12,99.14,65700000.0
2008-03-19 19:33:00,99.14,99.15,99.1,99.13,71600000.0
2008-03-19 19:34:00,99.13,99.14,99.12,99.12,68900000.0
2008-03-19 19:35:00,99.12,99.16,99.09,99.16,63600000.0
2008-03-19 19:36:00,99.16,99.18,99.16,99.18,73000000.0
2008-03-19 19:37:00,99.18,99.19,99.15,99.15,68500000.0
2008-03-19 19:38:00,99.15,99.2,99.15,99.195,66400000.0
2008-03-19 19:39:00,99.195,99.24,99.19,99.21,67600000.0
2008-03-19 19:40:00,99.21,99.21,99.13,99.19,72800000.0
2008-03-19 19:41:00,99.19,99.24,99.19,99.24,68700000.0
2008-03-19 19:42:00,99.24,99.24,99.175,99.2,71300000.0
2008-03-19 19:43:00,99.2,99.22,99.19,99.2,61400000.0
2008-03-19 19:44:00,99.2,99.22,99.17,99.2,64300000.0
2008-03-19 19:45:00,99.2,99.23,99.2,99.23,60000000.0
2008-03-19 19:46:00,99.23,99.25,99.22,99.24,60300000.0
2008-03-19 19:47:00,99.24,99.27,99.2,99.24,63300000.0
2008-03-19 19:48:00,99.24,99.25,99.23,99.23,58300000.0
2008-03-19 19:49:00,99.23,99.24,99.23,99.23,61400000.0
2008-03-19 19:50:00,99.24,99.25,99.19,99.21,103100000.0
2008-03-19 19:51:00,99.21,99.21,99.15,99.15,73300000.0
2008-03-19 19:52:00,99.15,99.18,99.13,99.14,88900000.0
2008-03-19 19:53:00,99.14,99.215,99.14,99.18,66100000.0
2008-03-19 19:54:00,99.18,99.195,99.17,99.18,72500000.0
2008-03-19 19:55:00,99.18,99.23,99.18,99.23,68100000.0
2008-03-19 19:56:00,99.22,99.25,99.2,99.245,70500000.0
2008-03-19 19:57:00,99.25,99.29,99.215,99.23,65800000.0
2008-03-19 19:58:00,99.23,99.3,99.23,99.29,61800000.0
2008-03-19 19:59:00,99.29,99.33,99.27,99.28,75300000.0
2008-03-19 20:00:00,99.28,99.28,99.24,99.27,70200000.0
2008-03-19 20:01:00,99.27,99.28,99.25,99.26,65600000.0
2008-03-19 20:02:00,99.26,99.31,99.24,99.305,62200000.0
2008-03-19 20:03:00,99.3,99.32,99.27,99.28,68800000.0
2008-03-19 20:04:00,99.28,99.29,99.22,99.23,92700000.0
2008-03-19 20:05:00,99.23,99.29,99.23,99.25,246300000.0
2008-03-19 20:06:00,99.25,99.3,99.245,99.29,71000000.0
2008-03-19 20:07:00,99.29,99.33,99.24,99.25,154900000.0
2008-03-19 20:08:00,99.25,99.26,99.225,99.23,131700000.0
2008-03-19 20:09:00,99.23,99.29,99.23,99.27,66300000.0
2008-03-19 20:10:00,99.27,99.3,99.27,99.29,72200000.0
2008-03-19 20:11:00,99.29,99.36,99.27,99.3,116100000.0
2008-03-19 20:12:00,99.3,99.3,99.27,99.28,107400000.0
2008-03-19 20:13:00,99.29,99.31,99.27,99.275,64600000.0
2008-03-19 20:14:00,99.275,99.305,99.26,99.305,61900000.0
2008-03-19 20:15:00,99.305,99.305,99.24,99.26,75800000.0
2008-03-19 20:16:00,99.26,99.3,99.26,99.29,67700000.0
2008-03-19 20:17:00,99.29,99.29,99.25,99.25,76500000.0
2008-03-19 20:18:00,99.25,99.26,99.19,99.19,94100000.0
2008-03-19 20:19:00,99.205,99.26,99.195,99.22,139700000.0
2008-03-19 20:20:00,99.21,99.23,99.17,99.22,65600000.0
2008-03-19 20:21:00,99.22,99.23,99.19,99.21,64700000.0
2008-03-19 20:22:00,99.21,99.24,99.21,99.23,255400000.0
2008-03-19 20:23:00,99.23,99.24,99.21,99.22,231300000.0
2008-03-19 20:24:00,99.22,99.24,99.205,99.23,84200000.0
2008-03-19 20:25:00,99.23,99.25,99.2,99.25,121500000.0
2008-03-19 20:26:00,99.25,99.26,99.22,99.25,66800000.0
2008-03-19 20:27:00,99.25,99.27,99.25,99.25,71300000.0
2008-03-19 20:28:00,99.25,99.26,99.22,99.24,72200000.0
2008-03-19 20:29:00,99.24,99.245,99.18,99.21,73400000.0
2008-03-19 20:30:00,99.21,99.24,99.18,99.19,70600000.0
2008-03-19 20:31:00,99.19,99.2,99.105,99.13,230900000.0
2008-03-19 20:32:00,99.14,99.17,99.12,99.14,98300000.0
2008-03-19 20:33:00,99.14,99.16,99.12,99.15,144200000.0
2008-03-19 20:34:00,99.15,99.17,99.15,99.16,65100000.0
2008-03-19 20:35:00,99.16,99.19,99.13,99.17,72800000.0
2008-03-19 20:36:00,99.17,99.2,99.16,99.195,59700000.0
2008-03-19 20:37:00,99.19,99.19,99.135,99.14,55300000.0
2008-03-19 20:38:00,99.14,99.145,99.075,99.08,50300000.0
2008-03-19 20:39:00,99.075,99.105,99.03,99.06,79300000.0
2008-03-19 20:40:00,99.035,99.07,98.98,99.015,79700000.0
2008-03-19 20:41:00,99.015,99.05,98.99,99.03,69000000.0
2008-03-19 20:42:00,99.02,99.06,98.99,99.045,91500000.0
2008-03-19 20:43:00,99.045,99.095,99.04,99.09,89400000.0
2008-03-19 20:44:00,99.09,99.145,99.07,99.09,69000000.0
2008-03-19 20:45:00,99.09,99.14,99.055,99.105,78100000.0
2008-03-19 20:46:00,99.1,99.19,99.095,99.165,98800000.0
2008-03-19 20:47:00,99.165,99.21,99.11,99.165,73500000.0
2008-03-19 20:48:00,99.17,99.195,99.145,99.195,65500000.0
2008-03-19 20:49:00,99.2,99.24,99.185,99.23,67500000.0
2008-03-19 20:50:00,99.23,99.36,99.22,99.33,77700000.0
2008-03-19 20:51:00,99.33,99.33,99.24,99.26,73200000.0
2008-03-19 20:52:00,99.26,99.28,99.18,99.23,74800000.0
2008-03-19 20:53:00,99.23,99.26,99.21,99.23,62900000.0
2008-03-19 20:54:00,99.23,99.26,99.21,99.26,50700000.0
2008-03-19 20:55:00,99.27,99.34,99.26,99.31,59100000.0
2008-03-19 20:56:00,99.31,99.34,99.295,99.33,70300000.0
2008-03-19 20:57:00,99.325,99.38,99.3,99.38,71300000.0
2008-03-19 20:58:00,99.38,99.38,99.345,99.355,65500000.0
2008-03-19 20:59:00,99.35,99.36,99.32,99.36,78600000.0
2008-03-19 21:00:00,99.36,99.36,99.29,99.29,64300000.0
2008-03-19 21:01:00,99.29,99.32,99.26,99.32,66700000.0
2008-03-19 21:02:00,99.31,99.35,99.26,99.26,63200000.0
2008-03-19 21:03:00,99.26,99.345,99.24,99.32,111800000.0
2008-03-19 21:04:00,99.32,99.39,99.32,99.39,123600000.0
2008-03-19 21:05:00,99.39,99.42,99.37,99.38,72800000.0
2008-03-19 21:06:00,99.38,99.41,99.36,99.385,99900000.0
2008-03-19 21:07:00,99.385,99.52,99.385,99.48,110800000.0
2008-03-19 21:08:00,99.48,99.55,99.475,99.485,154200000.0
2008-03-19 21:09:00,99.485,99.49,99.41,99.42,98100000.0
2008-03-19 21:10:00,99.42,99.485,99.42,99.45,100700000.0
2008-03-19 21:11:00,99.45,99.46,99.38,99.43,178200000.0
2008-03-19 21:12:00,99.43,99.45,99.405,99.42,70100000.0
2008-03-19 21:13:00,99.42,99.42,99.34,99.36,70700000.0
2008-03-19 21:14:00,99.36,99.37,99.335,99.345,48000000.0
2008-03-19 21:15:00,99.345,99.38,99.325,99.35,73200000.0
2008-03-19 21:16:00,99.35,99.38,99.34,99.37,81100000.0
2008-03-19 21:17:00,99.37,99.38,99.36,99.37,75900000.0
2008-03-19 21:18:00,99.37,99.37,99.3,99.3,82100000.0
2008-03-19 21:19:00,99.3,99.3,99.26,99.29,68200000.0
2008-03-19 21:20:00,99.29,99.295,99.225,99.245,65100000.0
2008-03-19 21:21:00,99.24,99.31,99.195,99.195,51100000.0
2008-03-19 21:22:00,99.195,99.265,99.195,99.23,49700000.0
2008-03-19 21:23:00,99.23,99.265,99.215,99.215,44400000.0
2008-03-19 21:24:00,99.215,99.23,99.15,99.16,44400000.0
2008-03-19 21:25:00,99.16,99.21,99.15,99.19,47700000.0
2008-03-19 21:26:00,99.19,99.22,99.18,99.18,45200000.0
2008-03-19 21:27:00,99.185,99.24,99.18,99.215,37100000.0
2008-03-19 21:28:00,99.22,99.23,99.175,99.19,61500000.0
2008-03-19 21:29:00,99.19,99.22,99.17,99.215,61800000.0
2008-03-19 21:30:00,99.22,99.25,99.185,99.195,43200000.0
2008-03-19 21:31:00,99.195,99.22,99.105,99.135,48300000.0
2008-03-19 21:32:00,99.145,99.155,99.105,99.115,44300000.0
2008-03-19 21:33:00,99.115,99.15,99.09,99.14,42500000.0
2008-03-19 21:34:00,99.14,99.14,99.045,99.065,58700000.0
2008-03-19 21:35:00,99.065,99.11,99.05,99.075,45200000.0
2008-03-19 21:36:00,99.075,99.075,99.025,99.025,60100000.0
2008-03-19 21:37:00,99.025,99.025,98.975,98.995,49000000.0
2008-03-19 21:38:00,99.0,99.03,98.955,99.01,65700000.0
2008-03-19 21:39:00,99.01,99.01,98.96,98.99,47400000.0
2008-03-19 21:40:00,98.99,99.005,98.93,98.99,53200000.0
2008-03-19 21:41:00,98.99,99.025,98.98,98.99,109500000.0
2008-03-19 21:42:00,98.99,99.045,98.98,99.045,58200000.0
2008-03-19 21:43:00,99.05,99.065,99.025,99.04,61200000.0
2008-03-19 21:44:00,99.04,99.065,99.03,99.065,48200000.0
2008-03-19 21:45:00,99.065,99.065,99.015,99.025,143000000.0
2008-03-19 21:46:00,99.025,99.055,99.02,99.045,66000000.0
2008-03-19 21:47:00,99.045,99.055,99.0,99.005,70400000.0
2008-03-19 21:48:00,99.005,99.055,99.005,99.045,65100000.0
2008-03-19 21:49:00,99.045,99.055,99.02,99.04,108500000.0
2008-03-19 21:50:00,99.04,99.05,99.01,99.045,109800000.0
2008-03-19 21:51:00,99.045,99.045,98.975,99.03,47700000.0
2008-03-19 21:52:00,99.03,99.04,98.965,98.965,112200000.0
2008-03-19 21:53:00,98.97,98.97,98.895,98.945,54000000.0
2008-03-19 21:54:00,98.945,98.97,98.93,98.965,52200000.0
2008-03-19 21:55:00,98.96,99.015,98.945,99.0,56000000.0
2008-03-19 21:56:00,99.0,99.01,98.985,98.995,39400000.0
2008-03-19 21:57:00,98.995,99.025,98.97,99.01,68300000.0
2008-03-19 21:58:00,99.01,99.02,98.98,99.005,96800000.0
2008-03-19 21:59:00,99.005,99.005,98.895,98.935,58200000.0
2008-03-19 22:00:00,98.945,98.955,98.91,98.945,252700000.0
2008-03-19 22:01:00,98.945,98.99,98.945,98.98,203900000.0
2008-03-19 22:02:00,98.98,98.98,98.935,98.935,40000000.0
2008-03-19 22:03:00,98.935,98.945,98.875,98.875,94000000.0
2008-03-19 22:04:00,98.875,98.945,98.865,98.91,90700000.0
2008-03-19 22:05:00,98.91,98.945,98.88,98.92,219700000.0
2008-03-19 22:06:00,98.92,98.945,98.9,98.94,130600000.0
2008-03-19 22:07:00,98.94,98.98,98.9,98.965,55700000.0
2008-03-19 22:08:00,98.955,98.955,98.92,98.925,66400000.0
2008-03-19 22:09:00,98.92,98.95,98.905,98.93,65500000.0
2008-03-19 22:10:00,98.93,98.97,98.93,98.95,99000000.0
2008-03-19 22:11:00,98.95,98.96,98.935,98.95,40900000.0
2008-03-19 22:12:00,98.95,98.97,98.945,98.97,39100000.0
2008-03-19 22:13:00,98.96,98.965,98.94,98.955,43200000.0
2008-03-19 22:14:00,98.955,98.96,98.935,98.96,52900000.0
2008-03-19 22:15:00,98.96,98.96,98.935,98.95,66200000.0
2008-03-19 22:16:00,98.95,98.98,98.94,98.97,57000000.0
2008-03-19 22:17:00,98.97,98.97,98.925,98.94,203100000.0
2008-03-19 22:18:00,98.94,98.945,98.9,98.915,138700000.0
2008-03-19 22:19:00,98.915,98.95,98.905,98.95,160100000.0
2008-03-19 22:20:00,98.95,98.96,98.94,98.95,275500000.0
2008-03-19 22:21:00,98.95,98.98,98.95,98.97,65500000.0
2008-03-19 22:22:00,98.97,98.98,98.96,98.975,69700000.0
2008-03-19 22:23:00,98.975,98.99,98.975,98.98,39300000.0
2008-03-19 22:24:00,98.98,99.01,98.975,99.0,40900000.0
2008-03-19 22:25:00,99.0,99.0,98.98,98.995,48000000.0
2008-03-19 22:26:00,98.995,99.08,98.995,99.055,83900000.0
2008-03-19 22:27:00,99.055,99.075,99.035,99.045,70900000.0
2008-03-19 22:28:00,99.04,99.055,99.03,99.04,126600000.0
2008-03-19 22:29:00,99.04,99.04,99.01,99.015,38300000.0
2008-03-19 22:30:00,99.015,99.045,99.01,99.045,49400000.0
2008-03-19 22:31:00,99.045,99.05,99.04,99.05,37800000.0
2008-03-19 22:32:00,99.05,99.065,99.04,99.065,44600000.0
2008-03-19 22:33:00,99.065,99.08,99.045,99.06,42200000.0
2008-03-19 22:34:00,99.06,99.06,99.02,99.045,482800000.0
2008-03-19 22:35:00,99.04,99.07,99.04,99.06,93200000.0
2008-03-19 22:36:00,99.06,99.08,99.045,99.07,74900000.0
2008-03-19 22:37:00,99.07,99.085,99.055,99.08,56600000.0
2008-03-19 22:38:00,99.08,99.095,99.07,99.08,71700000.0
2008-03-19 22:39:00,99.08,99.11,99.08,99.11,181900000.0
2008-03-19 22:40:00,99.11,99.135,99.1,99.12,87700000.0
2008-03-19 22:41:00,99.12,99.12,99.085,99.085,122100000.0
2008-03-19 22:42:00,99.085,99.13,99.085,99.125,186500000.0
2008-03-19 22:43:00,99.125,99.13,99.075,99.1,358700000.0
2008-03-19 22:44:00,99.105,99.125,99.085,99.125,97300000.0
2008-03-19 22:45:00,99.125,99.145,99.115,99.115,66200000.0
2008-03-19 22:46:00,99.115,99.16,99.115,99.16,75100000.0
2008-03-19 22:47:00,99.16,99.165,99.14,99.155,187500000.0
2008-03-19 22:48:00,99.155,99.155,99.095,99.105,471700000.0
2008-03-19 22:49:00,99.105,99.155,99.105,99.155,342800000.0
2008-03-19 22:50:00,99.155,99.185,99.145,99.18,60400000.0
2008-03-19 22:51:00,99.18,99.215,99.15,99.16,231400000.0
2008-03-19 22:52:00,99.16,99.16,99.125,99.135,288200000.0
2008-03-19 22:53:00,99.135,99.155,99.12,99.14,358600000.0
2008-03-19 22:54:00,99.14,99.175,99.12,99.145,68400000.0
2008-03-19 22:55:00,99.145,99.16,99.145,99.155,44000000.0
2008-03-19 22:56:00,99.155,99.19,99.155,99.185,42400000.0
2008-03-19 22:57:00,99.185,99.195,99.17,99.175,143100000.0
2008-03-19 22:58:00,99.175,99.235,99.165,99.225,252600000.0
2008-03-19 22:59:00,99.23,99.23,99.16,99.16,644100000.0
2008-03-19 23:00:00,99.16,99.16,99.14,99.14,136700000.0
2008-03-19 23:01:00,99.14,99.17,99.14,99.16,940100000.0
2008-03-19 23:02:00,99.14,99.15,99.12,99.125,339400000.0
2008-03-19 23:03:00,99.125,99.13,99.04,99.08,1146600000.0
2008-03-19 23:04:00,99.07,99.09,99.015,99.015,959700000.0
2008-03-19 23:05:00,99.015,99.09,98.99,99.02,49700000.0
2008-03-19 23:06:00,99.02,99.03,98.93,98.965,42600000.0
2008-03-19 23:07:00,98.965,98.975,98.92,98.925,63800000.0
2008-03-19 23:08:00,98.925,98.98,98.925,98.95,63300000.0
2008-03-19 23:09:00,98.95,98.95,98.94,98.95,193400000.0
2008-03-19 23:10:00,98.95,98.98,98.95,98.98,131600000.0
2008-03-19 23:11:00,98.98,99.0,98.95,98.95,61600000.0
2008-03-19 23:12:00,98.95,99.03,98.95,98.99,961700000.0
2008-03-19 23:13:00,98.99,99.0,98.985,98.99,1187500000.0
2008-03-19 23:14:00,98.99,99.05,98.99,99.01,593200000.0
2008-03-19 23:15:00,99.01,99.01,98.99,99.0,529900000.0
2008-03-19 23:16:00,99.0,99.02,99.0,99.02,55500000.0
2008-03-19 23:17:00,99.02,99.02,99.01,99.02,68000000.0
2008-03-19 23:18:00,99.02,99.03,98.99,99.01,64500000.0
2008-03-19 23:19:00,99.01,99.03,98.98,99.0,60400000.0
2008-03-19 23:20:00,99.0,99.035,98.98,99.0,73100000.0
2008-03-19 23:21:00,99.0,99.03,98.98,98.985,65800000.0
2008-03-19 23:22:00,98.985,99.01,98.985,98.99,55400000.0
2008-03-19 23:23:00,98.99,99.0,98.98,98.99,61500000.0
2008-03-19 23:24:00,98.99,99.01,98.99,99.0,56400000.0
2008-03-19 23:25:00,99.0,99.0,98.99,98.99,55500000.0
2008-03-19 23:26:00,98.99,98.99,98.98,98.98,55100000.0
2008-03-19 23:27:00,98.98,99.0,98.96,98.96,55700000.0
2008-03-19 23:28:00,98.96,98.96,98.94,98.945,55400000.0
2008-03-19 23:29:00,98.945,99.0,98.945,98.97,54200000.0
2008-03-19 23:30:00,98.97,98.98,98.905,98.905,54500000.0
2008-03-19 23:31:00,98.905,98.905,98.84,98.9,227000000.0
2008-03-19 23:32:00,98.85,98.91,98.85,98.88,476800000.0
2008-03-19 23:33:00,98.88,98.92,98.86,98.87,1563800000.0
2008-03-19 23:34:00,98.87,98.89,98.86,98.88,1075200000.0
2008-03-19 23:35:00,98.88,98.91,98.88,98.905,823900000.0
2008-03-19 23:36:00,98.905,98.905,98.82,98.85,799200000.0
2008-03-19 23:37:00,98.85,98.85,98.82,98.84,1349700000.0
2008-03-19 23:38:00,98.84,98.86,98.84,98.86,1128600000.0
2008-03-19 23:39:00,98.86,98.93,98.86,98.92,460700000.0
2008-03-19 23:40:00,98.92,98.95,98.88,98.89,490700000.0
2008-03-19 23:41:00,98.89,98.9,98.88,98.89,1485200000.0
2008-03-19 23:42:00,98.89,98.94,98.86,98.87,1055600000.0
2008-03-19 23:43:00,98.87,98.89,98.87,98.89,1516800000.0
2008-03-19 23:44:00,98.89,98.9,98.87,98.87,1221100000.0
2008-03-19 23:45:00,98.87,98.88,98.87,98.88,1461500000.0
2008-03-19 23:46:00,98.88,98.88,98.87,98.88,1461500000.0
2008-03-19 23:47:00,98.88,98.89,98.87,98.88,414200000.0
2008-03-19 23:48:00,98.88,98.88,98.88,98.88,55500000.0
2008-03-19 23:49:00,98.88,98.92,98.88,98.91,156400000.0
2008-03-19 23:50:00,98.91,98.91,98.86,98.89,967800000.0
2008-03-19 23:51:00,98.89,98.89,98.87,98.87,673200000.0
2008-03-19 23:52:00,98.87,98.94,98.87,98.94,977100000.0
2008-03-19 23:53:00,98.94,98.96,98.94,98.95,478100000.0
2008-03-19 23:54:00,98.95,99.02,98.93,99.02,1143100000.0
2008-03-19 23:55:00,99.02,99.02,98.95,98.99,614000000.0
2008-03-19 23:56:00,98.99,99.0,98.925,98.925,327100000.0
2008-03-19 23:57:00,98.925,98.93,98.91,98.91,258000000.0
2008-03-19 23:58:00,98.91,98.98,98.91,98.98,386400000.0
2008-03-19 23:59:00,98.99,99.03,98.97,98.97,636900000.0
2008-03-20 00:00:00,98.99,99.02,98.94,99.02,894300000.0
2008-03-20 00:01:00,99.02,99.025,99.02,99.02,80500000.0
2008-03-20 00:02:00,99.02,99.02,99.0,99.0,109500000.0
2008-03-20 00:03:00,99.0,99.01,99.0,99.01,1349600000.0
2008-03-20 00:04:00,99.01,99.01,98.97,99.0,1494200000.0
2008-03-20 00:05:00,99.0,99.01,99.0,99.01,1340600000.0
2008-03-20 00:06:00,99.01,99.03,99.0,99.03,843900000.0
2008-03-20 00:07:00,99.03,99.04,99.01,99.02,1203400000.0
2008-03-20 00:08:00,99.02,99.02,98.97,98.98,715100000.0
2008-03-20 00:09:00,98.98,99.0,98.98,98.98,1411800000.0
2008-03-20 00:10:00,98.98,99.03,98.97,99.03,451200000.0
2008-03-20 00:11:00,99.03,99.03,98.98,99.03,75800000.0
2008-03-20 00:12:00,99.03,99.05,98.99,99.03,83000000.0
2008-03-20 00:13:00,99.03,99.05,99.01,99.01,56100000.0
2008-03-20 00:14:00,99.01,99.02,99.0,99.0,483800000.0
2008-03-20 00:15:00,99.0,99.0,98.98,98.99,1469400000.0
2008-03-20 00:16:00,98.99,98.99,98.94,98.96,1067700000.0
2008-03-20 00:17:00,98.96,98.99,98.95,98.99,248900000.0
2008-03-20 00:18:00,98.99,99.01,98.99,99.01,56400000.0
2008-03-20 00:19:00,99.01,99.02,98.99,98.99,56700000.0
2008-03-20 00:20:00,98.99,98.99,98.99,98.99,55500000.0
2008-03-20 00:21:00,98.99,99.01,98.99,99.01,56700000.0
2008-03-20 00:22:00,99.01,99.04,98.96,98.99,670500000.0
2008-03-20 00:23:00,98.99,99.0,98.94,98.95,65100000.0
2008-03-20 00:24:00,98.95,98.96,98.89,98.9,205000000.0
2008-03-20 00:25:00,98.9,98.94,98.85,98.85,531000000.0
2008-03-20 00:26:00,98.85,98.89,98.84,98.86,1093100000.0
2008-03-20 00:27:00,98.86,98.87,98.86,98.87,1477300000.0
2008-03-20 00:28:00,98.87,98.9,98.86,98.89,876800000.0
2008-03-20 00:29:00,98.89,98.93,98.89,98.89,321600000.0
2008-03-20 00:30:00,98.89,98.9,98.89,98.9,1414100000.0
2008-03-20 00:31:00,98.9,98.95,98.89,98.94,1508900000.0
2008-03-20 00:32:00,98.94,98.95,98.9,98.95,902400000.0
2008-03-20 00:33:00,98.95,98.99,98.92,98.93,555200000.0
2008-03-20 00:34:00,98.93,98.97,98.93,98.94,1531800000.0
2008-03-20 00:35:00,98.94,98.95,98.92,98.92,197200000.0
2008-03-20 00:36:00,98.92,98.96,98.92,98.93,1321500000.0
2008-03-20 00:37:00,98.93,98.96,98.93,98.94,1106800000.0
2008-03-20 00:38:00,98.94,98.94,98.93,98.93,1137600000.0
2008-03-20 00:39:00,98.93,98.95,98.92,98.93,1517200000.0
2008-03-20 00:40:00,98.93,98.94,98.93,98.93,1477300000.0
2008-03-20 00:41:00,98.93,98.93,98.91,98.92,1497000000.0
2008-03-20 00:42:00,98.92,98.92,98.87,98.87,1328800000.0
2008-03-20 00:43:00,98.86,98.9,98.86,98.89,1537600000.0
2008-03-20 00:44:00,98.89,98.89,98.82,98.87,305600000.0
2008-03-20 00:45:00,98.87,98.95,98.87,98.91,76400000.0
2008-03-20 00:46:00,98.91,98.95,98.91,98.92,391200000.0
2008-03-20 00:47:00,98.92,98.92,98.92,98.92,80100000.0
2008-03-20 00:48:00,98.92,98.96,98.92,98.94,749100000.0
2008-03-20 00:49:00,98.94,98.95,98.93,98.94,1482100000.0
2008-03-20 00:50:00,98.94,98.95,98.91,98.93,1162500000.0
2008-03-20 00:51:00,98.96,99.01,98.96,99.0,82000000.0
2008-03-20 00:52:00,99.0,99.0,98.96,98.96,1200800000.0
2008-03-20 00:53:00,98.96,98.99,98.96,98.99,1665000000.0
2008-03-20 00:54:00,98.99,98.99,98.96,98.97,1727100000.0
2008-03-20 00:55:00,98.97,98.98,98.96,98.97,1745900000.0
2008-03-20 00:56:00,98.97,98.98,98.95,98.95,1754200000.0
2008-03-20 00:57:00,98.95,98.97,98.95,98.97,1269000000.0
2008-03-20 00:58:00,98.97,99.0,98.94,99.0,465600000.0
2008-03-20 00:59:00,99.0,99.0,99.0,99.0,67500000.0
2008-03-20 01:00:00,99.0,99.0,98.96,98.96,355800000.0
2008-03-20 01:01:00,98.96,98.99,98.95,98.96,677300000.0
2008-03-20 01:02:00,98.96,98.96,98.93,98.94,1730900000.0
2008-03-20 01:03:00,98.94,98.97,98.91,98.92,1661500000.0
2008-03-20 01:04:00,98.92,98.94,98.92,98.94,1026000000.0
2008-03-20 01:05:00,98.94,98.96,98.94,98.94,66900000.0
2008-03-20 01:06:00,98.94,98.95,98.94,98.95,66900000.0
2008-03-20 01:07:00,98.95,98.955,98.95,98.955,85900000.0
2008-03-20 01:08:00,98.955,98.955,98.94,98.94,45400000.0
2008-03-20 01:09:00,98.94,98.95,98.93,98.95,83500000.0
2008-03-20 01:10:00,98.95,98.95,98.94,98.94,69200000.0
2008-03-20 01:11:00,98.94,98.96,98.94,98.95,95000000.0
2008-03-20 01:12:00,98.95,98.96,98.95,98.96,1569700000.0
2008-03-20 01:13:00,98.96,98.97,98.96,98.97,1603800000.0
2008-03-20 01:14:00,98.97,98.97,98.97,98.97,1850900000.0
2008-03-20 01:15:00,98.97,99.01,98.97,99.01,1395600000.0
2008-03-20 01:16:00,99.01,99.01,99.01,99.01,66600000.0
2008-03-20 01:17:00,99.01,99.01,99.01,99.01,106600000.0
2008-03-20 01:18:00,99.01,99.02,99.01,99.01,67600000.0
2008-03-20 01:19:00,99.01,99.01,99.01,99.01,66900000.0
2008-03-20 01:20:00,99.01,99.02,99.01,99.02,69000000.0
2008-03-20 01:21:00,99.02,99.03,99.02,99.03,68000000.0
2008-03-20 01:22:00,99.03,99.03,99.01,99.03,353400000.0
2008-03-20 01:23:00,99.03,99.06,99.03,99.03,257600000.0
2008-03-20 01:24:00,99.03,99.03,99.02,99.02,100200000.0
2008-03-20 01:25:00,99.02,99.02,99.02,99.02,66000000.0
2008-03-20 01:26:00,99.02,99.11,99.02,99.07,340500000.0
2008-03-20 01:27:00,99.07,99.14,99.06,99.12,248800000.0
2008-03-20 01:28:00,99.12,99.12,99.07,99.11,135900000.0
2008-03-20 01:29:00,99.11,99.19,99.08,99.14,88100000.0
2008-03-20 01:30:00,99.14,99.17,99.12,99.14,381900000.0
2008-03-20 01:31:00,99.14,99.15,99.12,99.13,104400000.0
2008-03-20 01:32:00,99.13,99.18,99.13,99.18,174900000.0
2008-03-20 01:33:00,99.18,99.23,99.14,99.18,338600000.0
2008-03-20 01:34:00,99.18,99.18,99.11,99.11,868300000.0
2008-03-20 01:35:00,99.11,99.15,99.11,99.14,954800000.0
2008-03-20 01:36:00,99.14,99.2,99.14,99.14,616800000.0
2008-03-20 01:37:00,99.14,99.14,99.105,99.13,187000000.0
2008-03-20 01:38:00,99.13,99.14,99.095,99.095,268300000.0
2008-03-20 01:39:00,99.1,99.16,99.095,99.14,262200000.0
2008-03-20 01:40:00,99.14,99.18,99.11,99.11,134300000.0
2008-03-20 01:41:00,99.11,99.15,99.11,99.14,176300000.0
2008-03-20 01:42:00,99.14,99.15,99.13,99.15,173200000.0
2008-03-20 01:43:00,99.15,99.15,99.13,99.13,152500000.0
2008-03-20 01:44:00,99.13,99.13,99.02,99.04,403100000.0
2008-03-20 01:45:00,99.04,99.07,99.04,99.06,191200000.0
2008-03-20 01:46:00,99.06,99.07,99.06,99.07,179200000.0
2008-03-20 01:47:00,99.07,99.09,99.07,99.07,184000000.0
2008-03-20 01:48:00,99.07,99.07,99.055,99.07,503600000.0
2008-03-20 01:49:00,99.07,99.085,99.07,99.07,1080400000.0
2008-03-20 01:50:00,99.07,99.07,99.06,99.07,818200000.0
2008-03-20 01:51:00,99.07,99.095,99.05,99.08,217500000.0
2008-03-20 01:52:00,99.08,99.08,99.03,99.04,186100000.0
2008-03-20 01:53:00,99.04,99.04,99.03,99.03,198800000.0
2008-03-20 01:54:00,99.03,99.07,98.99,98.99,221200000.0
2008-03-20 01:55:00,98.99,99.04,98.95,98.97,212600000.0
2008-03-20 01:56:00,98.97,98.99,98.92,98.98,174400000.0
2008-03-20 01:57:00,98.98,99.01,98.98,98.98,389000000.0
2008-03-20 01:58:00,98.98,98.995,98.925,98.945,661200000.0
2008-03-20 01:59:00,98.945,98.95,98.9,98.9,1460800000.0
2008-03-20 02:00:00,98.9,98.96,98.9,98.92,787800000.0
2008-03-20 02:01:00,98.92,98.94,98.91,98.93,1052600000.0
2008-03-20 02:02:00,98.93,98.96,98.93,98.955,944800000.0
2008-03-20 02:03:00,98.955,99.02,98.95,99.02,757200000.0
2008-03-20 02:04:00,99.02,99.02,98.98,98.99,1013300000.0
2008-03-20 02:05:00,98.99,99.03,98.99,99.01,986800000.0
2008-03-20 02:06:00,99.01,99.08,98.96,99.04,608500000.0
2008-03-20 02:07:00,99.04,99.1,99.03,99.03,269700000.0
2008-03-20 02:08:00,99.03,99.06,99.01,99.02,195500000.0
2008-03-20 02:09:00,99.02,99.02,98.99,99.01,1307900000.0
2008-03-20 02:10:00,99.01,99.07,99.01,99.07,1239900000.0
2008-03-20 02:11:00,99.07,99.1,99.07,99.07,508200000.0
2008-03-20 02:12:00,99.07,99.16,99.06,99.16,1005100000.0
2008-03-20 02:13:00,99.16,99.16,99.04,99.04,1297800000.0
2008-03-20 02:14:00,99.04,99.06,99.03,99.06,1225000000.0
2008-03-20 02:15:00,99.06,99.06,99.05,99.05,203000000.0
2008-03-20 02:16:00,99.05,99.06,99.035,99.06,667900000.0
2008-03-20 02:17:00,99.06,99.08,99.02,99.08,519600000.0
2008-03-20 02:18:00,99.08,99.08,99.055,99.055,428000000.0
2008-03-20 02:19:00,99.055,99.085,99.035,99.035,196400000.0
2008-03-20 02:20:00,99.035,99.045,99.015,99.03,696400000.0
2008-03-20 02:21:00,99.03,99.085,99.03,99.07,374300000.0
2008-03-20 02:22:00,99.07,99.07,99.015,99.05,361200000.0
2008-03-20 02:23:00,99.05,99.05,99.015,99.02,264200000.0
2008-03-20 02:24:00,99.02,99.07,99.015,99.06,216500000.0
2008-03-20 02:25:00,99.06,99.07,99.06,99.06,282000000.0
2008-03-20 02:26:00,99.06,99.08,99.06,99.08,231800000.0
2008-03-20 02:27:00,99.08,99.08,99.05,99.05,178900000.0
2008-03-20 02:28:00,99.05,99.11,99.05,99.05,193600000.0
2008-03-20 02:29:00,99.05,99.09,99.05,99.08,198800000.0
2008-03-20 02:30:00,99.08,99.08,99.06,99.07,185200000.0
2008-03-20 02:31:00,99.07,99.07,99.0,99.03,213500000.0
2008-03-20 02:32:00,99.03,99.07,99.0,99.06,380200000.0
2008-03-20 02:33:00,99.06,99.07,99.05,99.06,269900000.0
2008-03-20 02:34:00,99.06,99.08,99.04,99.04,1350200000.0
2008-03-20 02:35:00,99.04,99.06,99.04,99.05,928600000.0
2008-03-20 02:36:00,99.05,99.095,99.05,99.095,577300000.0
2008-03-20 02:37:00,99.095,99.1,99.08,99.09,412000000.0
2008-03-20 02:38:00,99.09,99.095,99.08,99.09,263200000.0
2008-03-20 02:39:00,99.09,99.09,99.02,99.02,311900000.0
2008-03-20 02:40:00,99.02,99.02,98.97,98.97,166300000.0
2008-03-20 02:41:00,98.97,99.04,98.96,99.03,132300000.0
2008-03-20 02:42:00,99.03,99.03,98.94,98.995,137900000.0
2008-03-20 02:43:00,99.0,99.005,98.97,98.98,139600000.0
2008-03-20 02:44:00,98.98,98.98,98.97,98.975,91900000.0
2008-03-20 02:45:00,98.975,98.995,98.975,98.985,283400000.0
2008-03-20 02:46:00,98.985,99.02,98.985,98.99,779800000.0
2008-03-20 02:47:00,98.99,98.995,98.955,98.955,119500000.0
2008-03-20 02:48:00,98.945,99.01,98.935,98.98,192200000.0
2008-03-20 02:49:00,98.98,98.995,98.935,98.955,645800000.0
2008-03-20 02:50:00,98.955,98.99,98.945,98.945,307900000.0
2008-03-20 02:51:00,98.945,98.975,98.895,98.905,336600000.0
2008-03-20 02:52:00,98.905,98.965,98.855,98.92,508400000.0
2008-03-20 02:53:00,98.92,98.945,98.89,98.925,199500000.0
2008-03-20 02:54:00,98.925,98.94,98.845,98.89,137600000.0
2008-03-20 02:55:00,98.89,98.92,98.87,98.905,144200000.0
2008-03-20 02:56:00,98.905,98.985,98.905,98.945,152800000.0
2008-03-20 02:57:00,98.945,99.01,98.945,99.0,131300000.0
2008-03-20 02:58:00,99.0,99.0,98.965,98.985,161800000.0
2008-03-20 02:59:00,98.985,98.995,98.955,98.965,204400000.0
2008-03-20 03:00:00,98.965,98.97,98.94,98.94,163300000.0
2008-03-20 03:01:00,98.94,98.96,98.925,98.94,156300000.0
2008-03-20 03:02:00,98.94,98.965,98.935,98.965,445900000.0
2008-03-20 03:03:00,98.965,98.975,98.945,98.97,328000000.0
2008-03-20 03:04:00,98.97,98.97,98.96,98.96,63600000.0
2008-03-20 03:05:00,98.96,98.985,98.96,98.985,144700000.0
2008-03-20 03:06:00,98.985,98.995,98.975,98.995,178800000.0
2008-03-20 03:07:00,98.995,99.015,98.98,98.995,757500000.0
2008-03-20 03:08:00,98.995,99.035,98.995,99.035,153800000.0
2008-03-20 03:09:00,99.03,99.055,99.03,99.04,161700000.0
2008-03-20 03:10:00,99.04,99.045,98.985,98.995,132500000.0
2008-03-20 03:11:00,98.995,99.005,98.995,99.0,130400000.0
2008-03-20 03:12:00,99.005,99.015,98.965,98.965,155100000.0
2008-03-20 03:13:00,98.965,98.965,98.915,98.93,112900000.0
2008-03-20 03:14:00,98.93,98.945,98.93,98.935,122200000.0
2008-03-20 03:15:00,98.935,98.955,98.9,98.93,115100000.0
2008-03-20 03:16:00,98.93,98.93,98.905,98.92,127800000.0
2008-03-20 03:17:00,98.92,98.935,98.9,98.93,102400000.0
2008-03-20 03:18:00,98.93,98.94,98.915,98.935,592800000.0
2008-03-20 03:19:00,98.935,98.985,98.915,98.98,258400000.0
2008-03-20 03:20:00,98.98,99.0,98.945,98.955,932900000.0
2008-03-20 03:21:00,98.945,98.96,98.935,98.935,864100000.0
2008-03-20 03:22:00,98.935,98.975,98.925,98.96,211100000.0
2008-03-20 03:23:00,98.96,99.0,98.945,98.955,300400000.0
2008-03-20 03:24:00,98.955,98.97,98.945,98.97,244500000.0
2008-03-20 03:25:00,98.97,98.97,98.955,98.96,86300000.0
2008-03-20 03:26:00,98.96,98.98,98.94,98.98,159100000.0
2008-03-20 03:27:00,98.98,98.98,98.935,98.96,164900000.0
2008-03-20 03:28:00,98.96,98.96,98.94,98.945,104300000.0
2008-03-20 03:29:00,98.945,98.95,98.94,98.945,120100000.0
2008-03-20 03:30:00,98.945,98.955,98.945,98.955,178400000.0
2008-03-20 03:31:00,98.955,98.955,98.925,98.925,165200000.0
2008-03-20 03:32:00,98.925,98.925,98.905,98.92,136700000.0
2008-03-20 03:33:00,98.92,98.965,98.92,98.94,91600000.0
2008-03-20 03:34:00,98.94,98.945,98.94,98.94,168700000.0
2008-03-20 03:35:00,98.94,98.94,98.9,98.925,171800000.0
2008-03-20 03:36:00,98.925,98.925,98.9,98.9,145200000.0
2008-03-20 03:37:00,98.9,98.92,98.885,98.905,147700000.0
2008-03-20 03:38:00,98.905,98.905,98.87,98.87,132300000.0
2008-03-20 03:39:00,98.87,98.91,98.87,98.89,144400000.0
2008-03-20 03:40:00,98.89,98.93,98.89,98.93,160300000.0
2008-03-20 03:41:00,98.93,98.94,98.92,98.935,92700000.0
2008-03-20 03:42:00,98.935,98.94,98.905,98.905,132700000.0
2008-03-20 03:43:00,98.905,98.93,98.905,98.92,231800000.0
2008-03-20 03:44:00,98.92,98.925,98.91,98.915,188700000.0
2008-03-20 03:45:00,98.915,98.945,98.915,98.945,136600000.0
2008-03-20 03:46:00,98.945,98.965,98.94,98.94,132800000.0
2008-03-20 03:47:00,98.94,98.955,98.94,98.94,185500000.0
2008-03-20 03:48:00,98.94,98.95,98.935,98.935,229000000.0
2008-03-20 03:49:00,98.935,98.935,98.925,98.925,210100000.0
2008-03-20 03:50:00,98.925,98.94,98.89,98.915,178500000.0
2008-03-20 03:51:00,98.915,98.93,98.885,98.89,395500000.0
2008-03-20 03:52:00,98.89,98.915,98.875,98.915,1397900000.0
2008-03-20 03:53:00,98.915,98.935,98.895,98.92,619800000.0
2008-03-20 03:54:00,98.92,98.985,98.895,98.975,647500000.0
2008-03-20 03:55:00,98.975,99.005,98.955,98.97,241400000.0
2008-03-20 03:56:00,98.97,98.985,98.955,98.98,130000000.0
2008-03-20 03:57:00,98.98,99.025,98.975,99.01,142400000.0
2008-03-20 03:58:00,99.01,99.025,98.995,99.015,158400000.0
2008-03-20 03:59:00,99.015,99.045,99.015,99.045,144400000.0
2008-03-20 04:00:00,99.045,99.09,99.025,99.035,109800000.0
2008-03-20 04:01:00,99.035,99.12,99.015,99.095,291500000.0
2008-03-20 04:02:00,99.095,99.125,99.075,99.095,149600000.0
2008-03-20 04:03:00,99.095,99.105,99.08,99.095,176000000.0
2008-03-20 04:04:00,99.095,99.12,99.045,99.075,242000000.0
2008-03-20 04:05:00,99.075,99.15,99.07,99.1,310000000.0
2008-03-20 04:06:00,99.1,99.105,99.04,99.105,66000000.0
2008-03-20 04:07:00,99.1,99.1,99.075,99.085,96800000.0
2008-03-20 04:08:00,99.085,99.125,99.065,99.1,271400000.0
2008-03-20 04:09:00,99.1,99.115,99.085,99.115,95900000.0
2008-03-20 04:10:00,99.115,99.145,99.11,99.145,171300000.0
2008-03-20 04:11:00,99.135,99.15,99.125,99.145,152300000.0
2008-03-20 04:12:00,99.145,99.175,99.125,99.16,1175300000.0
2008-03-20 04:13:00,99.16,99.175,99.14,99.145,92500000.0
2008-03-20 04:14:00,99.145,99.155,99.125,99.14,138700000.0
2008-03-20 04:15:00,99.14,99.145,99.095,99.135,440800000.0
2008-03-20 04:16:00,99.135,99.135,99.085,99.095,1158900000.0
2008-03-20 04:17:00,99.095,99.105,99.045,99.05,356400000.0
2008-03-20 04:18:00,99.05,99.055,99.015,99.045,328300000.0
2008-03-20 04:19:00,99.045,99.075,99.015,99.06,124000000.0
2008-03-20 04:20:00,99.045,99.07,99.035,99.055,155000000.0
2008-03-20 04:21:00,99.055,99.065,99.03,99.035,258100000.0
2008-03-20 04:22:00,99.035,99.065,99.035,99.045,361800000.0
2008-03-20 04:23:00,99.045,99.065,99.045,99.05,143600000.0
2008-03-20 04:24:00,99.05,99.065,99.05,99.06,135300000.0
2008-03-20 04:25:00,99.06,99.06,99.01,99.01,58800000.0
2008-03-20 04:26:00,99.015,99.035,98.98,99.015,125500000.0
2008-03-20 04:27:00,99.015,99.03,98.925,98.96,405100000.0
2008-03-20 04:28:00,98.96,98.98,98.905,98.965,110000000.0
2008-03-20 04:29:00,98.965,98.995,98.955,98.995,446500000.0
2008-03-20 04:30:00,99.005,99.005,98.91,98.955,302200000.0
2008-03-20 04:31:00,98.955,98.975,98.925,98.945,124900000.0
2008-03-20 04:32:00,98.945,98.99,98.945,98.985,54200000.0
2008-03-20 04:33:00,98.985,98.995,98.97,98.985,44700000.0
2008-03-20 04:34:00,98.985,98.985,98.97,98.97,44800000.0
2008-03-20 04:35:00,98.97,98.975,98.96,98.96,45100000.0
2008-03-20 04:36:00,98.96,98.96,98.92,98.94,66200000.0
2008-03-20 04:37:00,98.94,98.99,98.915,98.985,124200000.0
2008-03-20 04:38:00,98.985,99.0,98.96,98.965,100400000.0
2008-03-20 04:39:00,98.965,99.045,98.965,98.995,159900000.0
2008-03-20 04:40:00,98.995,99.005,98.985,99.005,141900000.0
2008-03-20 04:41:00,99.005,99.015,98.995,99.015,167100000.0
2008-03-20 04:42:00,99.015,99.015,99.015,99.015,180000000.0
2008-03-20 04:43:00,99.015,99.015,98.985,98.995,134400000.0
2008-03-20 04:44:00,98.995,98.995,98.95,98.975,101700000.0
2008-03-20 04:45:00,98.975,98.98,98.935,98.98,165400000.0
2008-03-20 04:46:00,98.98,98.995,98.97,98.995,42400000.0
2008-03-20 04:47:00,98.995,98.995,98.97,98.975,45500000.0
2008-03-20 04:48:00,98.975,98.975,98.895,98.905,372100000.0
2008-03-20 04:49:00,98.905,98.925,98.895,98.915,1976000000.0
2008-03-20 04:50:00,98.915,98.925,98.915,98.925,1758400000.0
2008-03-20 04:51:00,98.925,98.925,98.915,98.925,1862500000.0
2008-03-20 04:52:00,98.925,98.97,98.925,98.97,1614100000.0
2008-03-20 04:53:00,98.97,98.975,98.97,98.97,93300000.0
2008-03-20 04:54:00,98.97,98.97,98.97,98.97,66900000.0
2008-03-20 04:55:00,98.97,98.975,98.965,98.97,129900000.0
2008-03-20 04:56:00,98.97,98.98,98.97,98.975,159000000.0
2008-03-20 04:57:00,98.975,99.065,98.975,99.06,134500000.0
2008-03-20 04:58:00,99.06,99.06,98.975,99.025,1727800000.0
2008-03-20 04:59:00,99.025,99.035,99.015,99.025,1817600000.0
2008-03-20 05:00:00,99.025,99.075,99.025,99.055,761300000.0
2008-03-20 05:01:00,99.055,99.055,98.945,98.975,1358500000.0
2008-03-20 05:02:00,98.975,98.995,98.965,98.975,1768000000.0
2008-03-20 05:03:00,98.975,98.985,98.945,98.96,601600000.0
2008-03-20 05:04:00,98.96,99.01,98.94,98.98,335200000.0
2008-03-20 05:05:00,98.98,98.98,98.94,98.94,423500000.0
2008-03-20 05:06:00,98.94,98.94,98.905,98.91,97000000.0
2008-03-20 05:07:00,98.91,98.915,98.885,98.91,54600000.0
2008-03-20 05:08:00,98.91,98.92,98.9,98.92,90200000.0
2008-03-20 05:09:00,98.92,98.93,98.92,98.92,75600000.0
2008-03-20 05:10:00,98.92,98.92,98.92,98.92,67500000.0
2008-03-20 05:11:00,98.92,98.94,98.92,98.94,71100000.0
2008-03-20 05:12:00,98.94,98.94,98.88,98.89,81000000.0
2008-03-20 05:13:00,98.89,98.925,98.875,98.875,579000000.0
2008-03-20 05:14:00,98.875,98.925,98.875,98.925,1544200000.0
2008-03-20 05:15:00,98.925,98.94,98.925,98.935,1627800000.0
2008-03-20 05:16:00,98.935,98.965,98.915,98.965,417700000.0
2008-03-20 05:17:00,98.965,98.965,98.925,98.93,467600000.0
2008-03-20 05:18:00,98.93,98.935,98.91,98.915,1331900000.0
2008-03-20 05:19:00,98.915,98.935,98.915,98.935,1828100000.0
2008-03-20 05:20:00,98.935,98.965,98.935,98.965,1672500000.0
2008-03-20 05:21:00,98.965,98.965,98.955,98.955,1781700000.0
2008-03-20 05:22:00,98.955,98.985,98.955,98.955,790500000.0
2008-03-20 05:23:00,98.955,98.99,98.955,98.99,1605700000.0
2008-03-20 05:24:00,98.99,99.005,98.99,98.995,774400000.0
2008-03-20 05:25:00,98.995,99.02,98.97,99.02,990000000.0
2008-03-20 05:26:00,99.02,99.04,98.995,99.04,625200000.0
2008-03-20 05:27:00,99.04,99.055,99.025,99.035,298900000.0
2008-03-20 05:28:00,99.035,99.085,99.035,99.075,553900000.0
2008-03-20 05:29:00,99.075,99.075,99.03,99.045,687300000.0
2008-03-20 05:30:00,99.045,99.045,99.005,99.02,450700000.0
2008-03-20 05:31:00,99.02,99.08,99.02,99.055,641800000.0
2008-03-20 05:32:00,99.055,99.09,99.015,99.025,1188300000.0
2008-03-20 05:33:00,99.025,99.09,99.0,99.045,604100000.0
2008-03-20 05:34:00,99.045,99.05,99.035,99.045,926500000.0
2008-03-20 05:35:00,99.045,99.065,99.035,99.045,570900000.0
2008-03-20 05:36:00,99.045,99.075,99.045,99.065,633400000.0
2008-03-20 05:37:00,99.065,99.085,99.065,99.08,263900000.0
2008-03-20 05:38:00,99.08,99.105,99.08,99.105,119100000.0
2008-03-20 05:39:00,99.105,99.105,99.09,99.09,246600000.0
2008-03-20 05:40:00,99.09,99.09,99.09,99.09,66600000.0
2008-03-20 05:41:00,99.09,99.1,99.075,99.075,221500000.0
2008-03-20 05:42:00,99.075,99.08,99.05,99.055,264900000.0
2008-03-20 05:43:00,99.055,99.085,99.055,99.075,515600000.0
2008-03-20 05:44:00,99.085,99.085,99.08,99.08,331500000.0
2008-03-20 05:45:00,99.08,99.08,99.06,99.065,480900000.0
2008-03-20 05:46:00,99.065,99.095,99.065,99.085,457200000.0
2008-03-20 05:47:00,99.085,99.095,99.085,99.095,453600000.0
2008-03-20 05:48:00,99.095,99.095,99.025,99.045,282500000.0
2008-03-20 05:49:00,99.045,99.055,99.025,99.045,1801600000.0
2008-03-20 05:50:00,99.045,99.065,99.035,99.065,1787200000.0
2008-03-20 05:51:00,99.065,99.1,99.055,99.1,1701700000.0
2008-03-20 05:52:00,99.1,99.1,99.065,99.085,1727700000.0
2008-03-20 05:53:00,99.085,99.105,99.07,99.095,610000000.0
2008-03-20 05:54:00,99.095,99.115,99.085,99.105,216100000.0
2008-03-20 05:55:00,99.105,99.13,99.065,99.1,503300000.0
2008-03-20 05:56:00,99.1,99.125,99.085,99.095,228400000.0
2008-03-20 05:57:00,99.095,99.105,99.065,99.07,1036100000.0
2008-03-20 05:58:00,99.07,99.075,99.055,99.065,662300000.0
2008-03-20 05:59:00,99.065,99.09,99.065,99.07,137800000.0
2008-03-20 06:00:00,99.07,99.11,99.0,99.11,203500000.0
2008-03-20 06:01:00,99.11,99.11,99.04,99.045,313700000.0
2008-03-20 06:02:00,99.045,99.045,99.02,99.02,709000000.0
2008-03-20 06:03:00,99.02,99.02,98.98,98.995,322900000.0
2008-03-20 06:04:00,98.995,99.01,98.975,99.01,769000000.0
2008-03-20 06:05:00,99.01,99.08,99.01,99.055,531500000.0
2008-03-20 06:06:00,99.04,99.055,99.02,99.02,314500000.0
2008-03-20 06:07:00,99.02,99.02,99.02,99.02,66000000.0
2008-03-20 06:08:00,99.02,99.035,99.015,99.03,417100000.0
2008-03-20 06:09:00,99.03,99.075,99.03,99.06,540000000.0
2008-03-20 06:10:00,99.06,99.075,99.05,99.065,46000000.0
2008-03-20 06:11:00,99.065,99.075,99.06,99.06,127000000.0
2008-03-20 06:12:00,99.06,99.065,99.055,99.065,51500000.0
2008-03-20 06:13:00,99.065,99.085,99.065,99.085,316500000.0
2008-03-20 06:14:00,99.085,99.095,99.085,99.085,530400000.0
2008-03-20 06:15:00,99.085,99.12,99.08,99.12,126300000.0
2008-03-20 06:16:00,99.12,99.12,99.08,99.105,475500000.0
2008-03-20 06:17:00,99.115,99.115,99.115,99.115,561600000.0
2008-03-20 06:18:00,99.115,99.125,99.115,99.12,342500000.0
2008-03-20 06:19:00,99.115,99.15,99.1,99.14,134900000.0
2008-03-20 06:20:00,99.14,99.14,99.09,99.1,49000000.0
2008-03-20 06:21:00,99.085,99.085,99.075,99.085,1789700000.0
2008-03-20 06:22:00,99.085,99.11,99.07,99.11,1313500000.0
2008-03-20 06:23:00,99.11,99.11,99.06,99.065,490600000.0
2008-03-20 06:24:00,99.065,99.08,99.06,99.08,49500000.0
2008-03-20 06:25:00,99.08,99.13,99.075,99.085,53800000.0
2008-03-20 06:26:00,99.085,99.15,99.085,99.13,90900000.0
2008-03-20 06:27:00,99.13,99.16,99.125,99.155,364000000.0
2008-03-20 06:28:00,99.155,99.17,99.135,99.135,686500000.0
2008-03-20 06:29:00,99.135,99.185,99.13,99.185,80700000.0
2008-03-20 06:30:00,99.185,99.185,99.18,99.18,44400000.0
2008-03-20 06:31:00,99.18,99.18,99.14,99.14,135300000.0
2008-03-20 06:32:00,99.145,99.16,99.14,99.14,279300000.0
2008-03-20 06:33:00,99.14,99.15,99.12,99.15,301700000.0
2008-03-20 06:34:00,99.15,99.16,99.13,99.145,60700000.0
2008-03-20 06:35:00,99.145,99.16,99.145,99.16,73500000.0
2008-03-20 06:36:00,99.16,99.16,99.15,99.155,45400000.0
2008-03-20 06:37:00,99.155,99.17,99.14,99.17,44800000.0
2008-03-20 06:38:00,99.17,99.2,99.16,99.17,44400000.0
2008-03-20 06:39:00,99.17,99.18,99.15,99.155,46600000.0
2008-03-20 06:40:00,99.155,99.16,99.155,99.16,45200000.0
2008-03-20 06:41:00,99.16,99.17,99.15,99.16,58800000.0
2008-03-20 06:42:00,99.16,99.16,99.15,99.16,67200000.0
2008-03-20 06:43:00,99.16,99.16,99.16,99.16,67200000.0
2008-03-20 06:44:00,99.16,99.16,99.12,99.12,65300000.0
2008-03-20 06:45:00,99.12,99.12,99.055,99.1,566100000.0
2008-03-20 06:46:00,99.1,99.125,99.1,99.125,53700000.0
2008-03-20 06:47:00,99.125,99.135,99.115,99.13,68900000.0
2008-03-20 06:48:00,99.13,99.13,99.11,99.12,78100000.0
2008-03-20 06:49:00,99.12,99.19,99.12,99.17,87800000.0
2008-03-20 06:50:00,99.17,99.17,99.15,99.15,67200000.0
2008-03-20 06:51:00,99.15,99.15,99.11,99.11,67200000.0
2008-03-20 06:52:00,99.11,99.15,99.11,99.11,55600000.0
2008-03-20 06:53:00,99.11,99.11,99.11,99.11,66900000.0
2008-03-20 06:54:00,99.11,99.11,99.11,99.11,67500000.0
2008-03-20 06:55:00,99.11,99.13,99.11,99.115,71900000.0
2008-03-20 06:56:00,99.11,99.115,99.11,99.11,157800000.0
2008-03-20 06:57:00,99.11,99.11,99.11,99.11,66900000.0
2008-03-20 06:58:00,99.11,99.11,99.075,99.075,901000000.0
2008-03-20 06:59:00,99.075,99.085,99.065,99.075,1427300000.0
2008-03-20 07:00:00,99.075,99.08,99.065,99.065,984600000.0
2008-03-20 07:01:00,99.065,99.065,99.035,99.04,1649700000.0
2008-03-20 07:02:00,99.04,99.04,99.035,99.04,367500000.0
2008-03-20 07:03:00,99.04,99.045,99.035,99.035,438100000.0
2008-03-20 07:04:00,99.035,99.035,99.035,99.035,743900000.0
2008-03-20 07:05:00,99.035,99.055,99.035,99.055,535200000.0
2008-03-20 07:06:00,99.055,99.06,99.04,99.05,385400000.0
2008-03-20 07:07:00,99.05,99.05,99.025,99.035,327100000.0
2008-03-20 07:08:00,99.035,99.07,99.035,99.065,354700000.0
2008-03-20 07:09:00,99.065,99.065,99.03,99.055,94700000.0
2008-03-20 07:10:00,99.055,99.06,99.045,99.045,140900000.0
2008-03-20 07:11:00,99.045,99.06,99.04,99.06,388400000.0
2008-03-20 07:12:00,99.06,99.095,99.06,99.095,47600000.0
2008-03-20 07:13:00,99.095,99.1,99.095,99.1,87300000.0
2008-03-20 07:14:00,99.1,99.1,99.09,99.1,90600000.0
2008-03-20 07:15:00,99.1,99.1,99.085,99.085,51300000.0
2008-03-20 07:16:00,99.085,99.105,99.085,99.105,44800000.0
2008-03-20 07:17:00,99.105,99.105,99.1,99.1,61400000.0
2008-03-20 07:18:00,99.1,99.1,99.07,99.07,81600000.0
2008-03-20 07:19:00,99.07,99.07,99.07,99.07,111500000.0
2008-03-20 07:20:00,99.07,99.12,99.07,99.095,56600000.0
2008-03-20 07:21:00,99.095,99.105,99.09,99.1,59300000.0
2008-03-20 07:22:00,99.1,99.105,99.1,99.1,73600000.0
2008-03-20 07:23:00,99.1,99.1,99.065,99.095,69700000.0
2008-03-20 07:24:00,99.095,99.095,99.075,99.075,55600000.0
2008-03-20 07:25:00,99.075,99.085,99.07,99.07,90700000.0
2008-03-20 07:26:00,99.07,99.095,99.07,99.075,66300000.0
2008-03-20 07:27:00,99.075,99.075,99.06,99.065,62700000.0
2008-03-20 07:28:00,99.065,99.065,99.06,99.06,45600000.0
2008-03-20 07:29:00,99.06,99.075,99.01,99.015,264600000.0
2008-03-20 07:30:00,99.015,99.025,99.015,99.02,1220100000.0
2008-03-20 07:31:00,99.02,99.075,99.02,99.025,366500000.0
2008-03-20 07:32:00,99.025,99.09,99.015,99.09,300800000.0
2008-03-20 07:33:00,99.09,99.09,99.025,99.08,1299600000.0
2008-03-20 07:34:00,99.08,99.09,99.035,99.035,1235000000.0
2008-03-20 07:35:00,99.035,99.035,99.01,99.025,1529300000.0
2008-03-20 07:36:00,99.025,99.025,99.015,99.015,1768000000.0
2008-03-20 07:37:00,99.015,99.075,99.01,99.03,793400000.0
2008-03-20 07:38:00,99.03,99.075,99.02,99.02,230600000.0
2008-03-20 07:39:00,99.02,99.03,98.995,98.995,101300000.0
2008-03-20 07:40:00,98.995,99.075,98.99,99.045,1123700000.0
2008-03-20 07:41:00,99.045,99.075,99.04,99.06,348400000.0
2008-03-20 07:42:00,99.06,99.07,99.06,99.06,44600000.0
2008-03-20 07:43:00,99.06,99.06,99.035,99.05,45100000.0
2008-03-20 07:44:00,99.05,99.055,99.04,99.04,57200000.0
2008-03-20 07:45:00,99.04,99.04,99.02,99.025,54900000.0
2008-03-20 07:46:00,99.025,99.04,99.01,99.01,63200000.0
2008-03-20 07:47:00,99.01,99.04,99.005,99.015,154500000.0
2008-03-20 07:48:00,99.015,99.045,99.015,99.045,132700000.0
2008-03-20 07:49:00,99.045,99.055,99.03,99.05,72000000.0
2008-03-20 07:50:00,99.05,99.07,99.02,99.05,570300000.0
2008-03-20 07:51:00,99.05,99.06,99.04,99.05,72300000.0
2008-03-20 07:52:00,99.05,99.06,99.05,99.06,88600000.0
2008-03-20 07:53:00,99.06,99.06,99.035,99.06,70900000.0
2008-03-20 07:54:00,99.06,99.06,99.035,99.045,64000000.0
2008-03-20 07:55:00,99.045,99.08,99.04,99.05,84200000.0
2008-03-20 07:56:00,99.05,99.06,99.045,99.06,89900000.0
2008-03-20 07:57:00,99.06,99.07,99.045,99.07,101500000.0
2008-03-20 07:58:00,99.07,99.09,99.06,99.09,65000000.0
2008-03-20 07:59:00,99.09,99.11,99.075,99.075,165100000.0
2008-03-20 08:00:00,99.08,99.11,99.065,99.11,154600000.0
2008-03-20 08:01:00,99.11,99.12,99.075,99.1,192300000.0
2008-03-20 08:02:00,99.1,99.1,99.05,99.07,83500000.0
2008-03-20 08:03:00,99.07,99.095,99.045,99.095,223800000.0
2008-03-20 08:04:00,99.1,99.1,99.075,99.095,127000000.0
2008-03-20 08:05:00,99.095,99.105,99.08,99.09,417000000.0
2008-03-20 08:06:00,99.09,99.095,99.015,99.05,1192900000.0
2008-03-20 08:07:00,99.05,99.08,98.975,98.995,846800000.0
2008-03-20 08:08:00,98.995,99.045,98.995,99.025,1069700000.0
2008-03-20 08:09:00,99.025,99.045,99.005,99.015,897600000.0
2008-03-20 08:10:00,99.005,99.06,99.0,99.06,636800000.0
2008-03-20 08:11:00,99.06,99.085,99.005,99.055,978600000.0
2008-03-20 08:12:00,99.065,99.095,99.055,99.09,703400000.0
2008-03-20 08:13:00,99.085,99.135,99.035,99.095,517500000.0
2008-03-20 08:14:00,99.095,99.125,99.095,99.115,588800000.0
2008-03-20 08:15:00,99.115,99.125,99.105,99.125,528000000.0
2008-03-20 08:16:00,99.125,99.125,99.105,99.105,193500000.0
2008-03-20 08:17:00,99.105,99.11,99.075,99.075,376400000.0
2008-03-20 08:18:00,99.075,99.11,99.075,99.095,762200000.0
2008-03-20 08:19:00,99.095,99.155,99.085,99.145,1940200000.0
2008-03-20 08:20:00,99.145,99.18,99.135,99.18,611200000.0
2008-03-20 08:21:00,99.18,99.18,99.1,99.105,876700000.0
2008-03-20 08:22:00,99.105,99.15,99.1,99.125,148400000.0
2008-03-20 08:23:00,99.125,99.15,99.09,99.09,51700000.0
2008-03-20 08:24:00,99.06,99.095,99.06,99.09,254500000.0
2008-03-20 08:25:00,99.095,99.11,99.075,99.105,181300000.0
2008-03-20 08:26:00,99.105,99.105,99.09,99.095,310800000.0
2008-03-20 08:27:00,99.095,99.1,99.07,99.09,142500000.0
2008-03-20 08:28:00,99.09,99.09,99.075,99.075,78500000.0
2008-03-20 08:29:00,99.075,99.085,99.075,99.085,42900000.0
2008-03-20 08:30:00,99.085,99.085,99.065,99.085,44300000.0
2008-03-20 08:31:00,99.085,99.085,99.055,99.055,44200000.0
2008-03-20 08:32:00,99.055,99.07,99.045,99.07,46000000.0
2008-03-20 08:33:00,99.07,99.085,99.065,99.08,207000000.0
2008-03-20 08:34:00,99.08,99.08,99.055,99.075,224100000.0
2008-03-20 08:35:00,99.075,99.075,99.07,99.075,324900000.0
2008-03-20 08:36:00,99.075,99.075,99.05,99.06,101100000.0
2008-03-20 08:37:00,99.06,99.09,99.045,99.05,83400000.0
2008-03-20 08:38:00,99.05,99.06,99.025,99.04,290100000.0
2008-03-20 08:39:00,99.04,99.07,99.04,99.065,104400000.0
2008-03-20 08:40:00,99.065,99.07,99.05,99.06,76100000.0
2008-03-20 08:41:00,99.06,99.085,99.04,99.04,137800000.0
2008-03-20 08:42:00,99.04,99.05,99.04,99.04,660800000.0
2008-03-20 08:43:00,99.04,99.055,99.035,99.035,1001800000.0
2008-03-20 08:44:00,99.035,99.035,99.005,99.015,1999000000.0
2008-03-20 08:45:00,99.015,99.045,98.945,98.975,684700000.0
2008-03-20 08:46:00,98.975,98.995,98.915,98.955,200300000.0
2008-03-20 08:47:00,98.955,98.99,98.865,98.875,383200000.0
2008-03-20 08:48:00,98.875,98.92,98.865,98.875,455700000.0
2008-03-20 08:49:00,98.865,98.87,98.81,98.83,52200000.0
2008-03-20 08:50:00,98.83,98.86,98.83,98.86,44600000.0
2008-03-20 08:51:00,98.86,98.86,98.82,98.82,123700000.0
2008-03-20 08:52:00,98.82,98.85,98.775,98.835,114700000.0
2008-03-20 08:53:00,98.835,98.915,98.835,98.91,70300000.0
2008-03-20 08:54:00,98.91,98.99,98.905,98.955,148900000.0
2008-03-20 08:55:00,98.955,98.99,98.945,98.97,65200000.0
2008-03-20 08:56:00,98.955,99.0,98.89,98.965,74000000.0
2008-03-20 08:57:00,98.965,98.985,98.955,98.96,47100000.0
2008-03-20 08:58:00,98.96,99.0,98.96,99.0,55800000.0
2008-03-20 08:59:00,99.005,99.01,98.94,98.945,61800000.0
2008-03-20 09:00:00,98.945,98.965,98.915,98.965,696800000.0
2008-03-20 09:01:00,98.965,98.98,98.95,98.98,144000000.0
2008-03-20 09:02:00,98.98,99.005,98.975,98.995,189200000.0
2008-03-20 09:03:00,98.995,99.01,98.955,98.99,127000000.0
2008-03-20 09:04:00,98.99,98.995,98.965,98.995,124500000.0
2008-03-20 09:05:00,98.995,98.995,98.975,98.99,239600000.0
2008-03-20 09:06:00,98.985,98.995,98.945,98.955,184000000.0
2008-03-20 09:07:00,98.955,98.975,98.945,98.965,132100000.0
2008-03-20 09:08:00,98.965,99.015,98.965,99.005,103000000.0
2008-03-20 09:09:00,99.005,99.01,98.995,99.005,112200000.0
2008-03-20 09:10:00,99.005,99.005,98.955,98.97,182200000.0
2008-03-20 09:11:00,98.975,98.98,98.925,98.935,205600000.0
2008-03-20 09:12:00,98.935,98.965,98.92,98.92,162200000.0
2008-03-20 09:13:00,98.925,98.945,98.88,98.915,135500000.0
2008-03-20 09:14:00,98.915,98.925,98.855,98.905,137900000.0
2008-03-20 09:15:00,98.91,98.965,98.91,98.93,136700000.0
2008-03-20 09:16:00,98.925,98.94,98.86,98.9,175900000.0
2008-03-20 09:17:00,98.895,98.905,98.825,98.84,218000000.0
2008-03-20 09:18:00,98.84,98.855,98.77,98.775,171500000.0
2008-03-20 09:19:00,98.775,98.81,98.72,98.75,212700000.0
2008-03-20 09:20:00,98.75,98.77,98.725,98.755,168600000.0
2008-03-20 09:21:00,98.755,98.79,98.75,98.78,194000000.0
2008-03-20 09:22:00,98.785,98.81,98.77,98.78,275100000.0
2008-03-20 09:23:00,98.78,98.815,98.775,98.78,248000000.0
2008-03-20 09:24:00,98.78,98.805,98.77,98.78,190200000.0
2008-03-20 09:25:00,98.78,98.82,98.78,98.79,144500000.0
2008-03-20 09:26:00,98.79,98.795,98.765,98.785,136400000.0
2008-03-20 09:27:00,98.785,98.785,98.735,98.74,57000000.0
2008-03-20 09:28:00,98.74,98.775,98.735,98.75,125500000.0
2008-03-20 09:29:00,98.75,98.805,98.745,98.785,54500000.0
2008-03-20 09:30:00,98.795,98.84,98.78,98.81,47300000.0
2008-03-20 09:31:00,98.805,98.845,98.75,98.815,58300000.0
2008-03-20 09:32:00,98.815,98.83,98.76,98.825,55700000.0
2008-03-20 09:33:00,98.825,98.85,98.775,98.8,72500000.0
2008-03-20 09:34:00,98.8,98.82,98.785,98.79,67800000.0
2008-03-20 09:35:00,98.79,98.805,98.765,98.79,65100000.0
2008-03-20 09:36:00,98.79,98.835,98.78,98.805,61100000.0
2008-03-20 09:37:00,98.8,98.805,98.745,98.755,81000000.0
2008-03-20 09:38:00,98.755,98.835,98.74,98.795,54900000.0
2008-03-20 09:39:00,98.795,98.86,98.79,98.83,106800000.0
2008-03-20 09:40:00,98.83,98.83,98.8,98.81,185000000.0
2008-03-20 09:41:00,98.81,98.845,98.79,98.83,86800000.0
2008-03-20 09:42:00,98.83,98.86,98.82,98.83,78300000.0
2008-03-20 09:43:00,98.825,98.845,98.79,98.805,64400000.0
2008-03-20 09:44:00,98.805,98.82,98.78,98.82,54300000.0
2008-03-20 09:45:00,98.82,98.83,98.8,98.8,86500000.0
2008-03-20 09:46:00,98.79,98.84,98.79,98.82,56000000.0
2008-03-20 09:47:00,98.82,98.86,98.8,98.835,57800000.0
2008-03-20 09:48:00,98.835,98.85,98.81,98.82,55700000.0
2008-03-20 09:49:00,98.82,98.89,98.81,98.86,48500000.0
2008-03-20 09:50:00,98.86,98.91,98.855,98.87,50700000.0
2008-03-20 09:51:00,98.875,98.875,98.81,98.825,72200000.0
2008-03-20 09:52:00,98.825,98.915,98.825,98.885,61200000.0
2008-03-20 09:53:00,98.885,98.955,98.865,98.92,67800000.0
2008-03-20 09:54:00,98.92,98.99,98.895,98.96,70000000.0
2008-03-20 09:55:00,98.96,98.96,98.91,98.91,77800000.0
2008-03-20 09:56:00,98.91,98.94,98.895,98.92,70700000.0
2008-03-20 09:57:00,98.92,98.92,98.89,98.9,70600000.0
2008-03-20 09:58:00,98.9,98.92,98.9,98.92,79800000.0
2008-03-20 09:59:00,98.915,98.92,98.88,98.89,76400000.0
2008-03-20 10:00:00,98.89,98.91,98.85,98.9,72900000.0
2008-03-20 10:01:00,98.9,98.9,98.86,98.87,74200000.0
2008-03-20 10:02:00,98.87,98.87,98.84,98.87,62800000.0
2008-03-20 10:03:00,98.87,98.9,98.855,98.88,69700000.0
2008-03-20 10:04:00,98.88,98.895,98.86,98.88,69300000.0
2008-03-20 10:05:00,98.88,98.92,98.88,98.905,82800000.0
2008-03-20 10:06:00,98.91,98.97,98.905,98.94,70200000.0
2008-03-20 10:07:00,98.94,98.99,98.9,98.985,86099999.0
2008-03-20 10:08:00,98.99,99.02,98.94,98.99,76800000.0
2008-03-20 10:09:00,98.99,99.02,98.965,98.98,83200000.0
2008-03-20 10:10:00,98.98,99.005,98.955,98.99,70100000.0
2008-03-20 10:11:00,98.985,98.985,98.93,98.93,72400000.0
2008-03-20 10:12:00,98.93,98.935,98.88,98.915,111100000.0
2008-03-20 10:13:00,98.915,98.935,98.89,98.91,61900000.0
2008-03-20 10:14:00,98.91,98.93,98.9,98.92,66100000.0
2008-03-20 10:15:00,98.92,98.97,98.905,98.94,88300000.0
2008-03-20 10:16:00,98.94,99.04,98.905,99.015,129300000.0
2008-03-20 10:17:00,99.01,99.045,98.98,99.0,71100000.0
2008-03-20 10:18:00,99.0,99.095,98.99,99.055,66300000.0
2008-03-20 10:19:00,99.055,99.1,99.05,99.1,75800000.0
2008-03-20 10:20:00,99.1,99.11,99.08,99.11,70300000.0
2008-03-20 10:21:00,99.11,99.125,99.09,99.09,83100000.0
2008-03-20 10:22:00,99.09,99.145,99.06,99.14,72100000.0
2008-03-20 10:23:00,99.14,99.145,99.08,99.085,57300000.0
2008-03-20 10:24:00,99.08,99.11,99.08,99.1,138000000.0
2008-03-20 10:25:00,99.1,99.12,99.08,99.11,68400000.0
2008-03-20 10:26:00,99.11,99.125,99.095,99.125,73500000.0
2008-03-20 10:27:00,99.125,99.18,99.12,99.18,79100000.0
2008-03-20 10:28:00,99.18,99.185,99.13,99.13,63200000.0
2008-03-20 10:29:00,99.13,99.14,99.075,99.12,65000000.0
2008-03-20 10:30:00,99.12,99.17,99.12,99.15,72500000.0
2008-03-20 10:31:00,99.15,99.165,99.12,99.16,63400000.0
2008-03-20 10:32:00,99.16,99.16,99.135,99.155,78500000.0
2008-03-20 10:33:00,99.155,99.17,99.13,99.135,125300000.0
2008-03-20 10:34:00,99.135,99.165,99.135,99.145,71800000.0
2008-03-20 10:35:00,99.145,99.15,99.125,99.13,89900000.0
2008-03-20 10:36:00,99.13,99.14,99.115,99.13,97100000.0
2008-03-20 10:37:00,99.13,99.13,99.11,99.12,78700000.0
2008-03-20 10:38:00,99.12,99.125,99.08,99.09,64000000.0
2008-03-20 10:39:00,99.09,99.12,99.08,99.12,73200000.0
2008-03-20 10:40:00,99.12,99.13,99.1,99.13,67400000.0
2008-03-20 10:41:00,99.13,99.13,99.07,99.08,66800000.0
2008-03-20 10:42:00,99.08,99.1,99.05,99.09,69300000.0
2008-03-20 10:43:00,99.09,99.14,99.09,99.11,77700000.0
2008-03-20 10:44:00,99.11,99.13,99.08,99.09,173600000.0
2008-03-20 10:45:00,99.09,99.12,99.09,99.12,66800000.0
2008-03-20 10:46:00,99.12,99.16,99.11,99.12,79600000.0
2008-03-20 10:47:00,99.12,99.125,99.09,99.1,79000000.0
2008-03-20 10:48:00,99.1,99.11,99.08,99.08,74500000.0
2008-03-20 10:49:00,99.08,99.09,99.08,99.09,75800000.0
2008-03-20 10:50:00,99.09,99.115,99.08,99.11,92400000.0
2008-03-20 10:51:00,99.11,99.15,99.11,99.14,84500000.0
2008-03-20 10:52:00,99.13,99.15,99.13,99.13,70500000.0
2008-03-20 10:53:00,99.13,99.135,99.08,99.08,82600000.0
2008-03-20 10:54:00,99.08,99.09,99.05,99.05,74800000.0
2008-03-20 10:55:00,99.05,99.09,99.04,99.05,78200000.0
2008-03-20 10:56:00,99.055,99.095,99.05,99.065,114400000.0
2008-03-20 10:57:00,99.065,99.09,99.06,99.09,63700000.0
2008-03-20 10:58:00,99.09,99.12,99.08,99.11,67900000.0
2008-03-20 10:59:00,99.11,99.11,99.07,99.1,63900000.0
2008-03-20 11:00:00,99.1,99.12,99.07,99.1,71000000.0
2008-03-20 11:01:00,99.1,99.1,99.055,99.075,152500000.0
2008-03-20 11:02:00,99.07,99.085,99.005,99.02,150700000.0
2008-03-20 11:03:00,99.025,99.025,98.955,98.995,105600000.0
2008-03-20 11:04:00,98.995,99.025,98.99,99.02,151100000.0
2008-03-20 11:05:00,99.02,99.06,99.02,99.05,124800000.0
2008-03-20 11:06:00,99.05,99.075,99.035,99.05,91800000.0
2008-03-20 11:07:00,99.05,99.075,98.975,98.98,229900000.0
2008-03-20 11:08:00,98.98,99.02,98.96,99.005,69300000.0
2008-03-20 11:09:00,99.005,99.07,99.005,99.05,54200000.0
2008-03-20 11:10:00,99.045,99.09,99.03,99.09,74000000.0
2008-03-20 11:11:00,99.09,99.1,99.05,99.065,49700000.0
2008-03-20 11:12:00,99.065,99.11,99.055,99.09,134400000.0
2008-03-20 11:13:00,99.09,99.095,99.0,99.02,71900000.0
2008-03-20 11:14:00,99.02,99.02,98.995,99.01,67500000.0
2008-03-20 11:15:00,99.01,99.01,98.92,98.96,71700000.0
2008-03-20 11:16:00,98.96,98.99,98.92,98.97,75300000.0
2008-03-20 11:17:00,98.97,99.0,98.96,98.98,147100000.0
2008-03-20 11:18:00,98.98,98.99,98.95,98.96,69700000.0
2008-03-20 11:19:00,98.96,99.0,98.96,98.99,64900000.0
2008-03-20 11:20:00,98.99,98.99,98.94,98.96,62700000.0
2008-03-20 11:21:00,98.97,99.0,98.95,98.975,67100000.0
2008-03-20 11:22:00,98.975,98.98,98.94,98.94,65000000.0
2008-03-20 11:23:00,98.94,98.95,98.935,98.95,81400000.0
2008-03-20 11:24:00,98.95,98.95,98.87,98.87,76100000.0
2008-03-20 11:25:00,98.87,98.91,98.87,98.91,66500000.0
2008-03-20 11:26:00,98.91,98.92,98.89,98.9,66500000.0
2008-03-20 11:27:00,98.9,98.92,98.88,98.9,64100000.0
2008-03-20 11:28:00,98.9,98.9,98.81,98.84,67500000.0
2008-03-20 11:29:00,98.84,98.855,98.82,98.845,60600000.0
2008-03-20 11:30:00,98.845,98.93,98.825,98.89,64800000.0
2008-03-20 11:31:00,98.89,98.895,98.81,98.82,71200000.0
2008-03-20 11:32:00,98.82,98.83,98.73,98.745,71100000.0
2008-03-20 11:33:00,98.74,98.78,98.69,98.74,72800000.0
2008-03-20 11:34:00,98.73,98.785,98.7,98.755,72200000.0
2008-03-20 11:35:00,98.755,98.81,98.74,98.79,71200000.0
2008-03-20 11:36:00,98.79,98.82,98.78,98.8,75500000.0
2008-03-20 11:37:00,98.8,98.82,98.78,98.78,77700000.0
2008-03-20 11:38:00,98.78,98.78,98.685,98.715,90200000.0
2008-03-20 11:39:00,98.71,98.79,98.71,98.77,78300000.0
2008-03-20 11:40:00,98.77,98.795,98.755,98.77,57300000.0
2008-03-20 11:41:00,98.775,98.775,98.685,98.73,62000000.0
2008-03-20 11:42:00,98.735,98.74,98.67,98.7,83800000.0
2008-03-20 11:43:00,98.7,98.725,98.665,98.695,110200000.0
2008-03-20 11:44:00,98.69,98.725,98.63,98.65,62700000.0
2008-03-20 11:45:00,98.655,98.72,98.645,98.715,136800000.0
2008-03-20 11:46:00,98.715,98.725,98.605,98.63,80200000.0
2008-03-20 11:47:00,98.63,98.63,98.57,98.585,257400000.0
2008-03-20 11:48:00,98.59,98.655,98.575,98.625,121900000.0
2008-03-20 11:49:00,98.625,98.63,98.575,98.585,257000000.0
2008-03-20 11:50:00,98.585,98.61,98.56,98.6,353600000.0
2008-03-20 11:51:00,98.595,98.63,98.58,98.59,68060000.0
2008-03-20 11:52:00,98.59,98.6,98.54,98.56,104700000.0
2008-03-20 11:53:00,98.56,98.705,98.55,98.68,153200000.0
2008-03-20 11:54:00,98.68,98.71,98.67,98.705,182400000.0
2008-03-20 11:55:00,98.7,98.72,98.69,98.705,258400000.0
2008-03-20 11:56:00,98.705,98.725,98.69,98.69,380100000.0
2008-03-20 11:57:00,98.69,98.7,98.63,98.69,272800000.0
2008-03-20 11:58:00,98.685,98.715,98.66,98.665,84500000.0
2008-03-20 11:59:00,98.665,98.675,98.645,98.66,71900000.0
2008-03-20 12:00:00,98.66,98.735,98.655,98.72,85400000.0
2008-03-20 12:01:00,98.715,98.725,98.655,98.71,88900000.0
2008-03-20 12:02:00,98.71,98.72,98.665,98.72,162400000.0
2008-03-20 12:03:00,98.72,98.78,98.71,98.73,72400000.0
2008-03-20 12:04:00,98.73,98.74,98.69,98.72,86100000.0
2008-03-20 12:05:00,98.72,98.72,98.69,98.71,59000000.0
2008-03-20 12:06:00,98.71,98.72,98.66,98.69,80700000.0
2008-03-20 12:07:00,98.69,98.725,98.685,98.7,124100000.0
2008-03-20 12:08:00,98.7,98.71,98.675,98.69,83000000.0
2008-03-20 12:09:00,98.69,98.72,98.69,98.69,66300000.0
2008-03-20 12:10:00,98.69,98.71,98.64,98.69,73400000.0
2008-03-20 12:11:00,98.69,98.695,98.63,98.66,71500000.0
2008-03-20 12:12:00,98.66,98.66,98.59,98.63,89900000.0
2008-03-20 12:13:00,98.63,98.64,98.57,98.57,136600000.0
2008-03-20 12:14:00,98.57,98.59,98.485,98.485,98700000.0
2008-03-20 12:15:00,98.49,98.53,98.44,98.45,113900000.0
2008-03-20 12:16:00,98.45,98.535,98.45,98.53,71500000.0
2008-03-20 12:17:00,98.53,98.54,98.49,98.515,96900000.0
2008-03-20 12:18:00,98.515,98.555,98.485,98.495,64800000.0
2008-03-20 12:19:00,98.52,98.53,98.485,98.51,70500000.0
2008-03-20 12:20:00,98.51,98.575,98.47,98.57,63900000.0
2008-03-20 12:21:00,98.57,98.58,98.535,98.58,65300000.0
2008-03-20 12:22:00,98.58,98.59,98.485,98.5,73000000.0
2008-03-20 12:23:00,98.495,98.61,98.495,98.58,74100000.0
2008-03-20 12:24:00,98.58,98.585,98.54,98.56,66600000.0
2008-03-20 12:25:00,98.56,98.57,98.54,98.545,54800000.0
2008-03-20 12:26:00,98.545,98.56,98.53,98.535,66800000.0
2008-03-20 12:27:00,98.535,98.57,98.53,98.56,71100000.0
2008-03-20 12:28:00,98.56,98.57,98.55,98.55,66200000.0
2008-03-20 12:29:00,98.54,98.6,98.53,98.58,66800000.0
2008-03-20 12:30:00,98.565,98.57,98.54,98.55,84800000.0
2008-03-20 12:31:00,98.55,98.62,98.55,98.61,76400000.0
2008-03-20 12:32:00,98.61,98.65,98.61,98.64,68000000.0
2008-03-20 12:33:00,98.64,98.65,98.62,98.635,67300000.0
2008-03-20 12:34:00,98.63,98.66,98.58,98.58,66500000.0
2008-03-20 12:35:00,98.58,98.66,98.58,98.63,63700000.0
2008-03-20 12:36:00,98.63,98.63,98.55,98.56,86200000.0
2008-03-20 12:37:00,98.56,98.56,98.46,98.47,66400000.0
2008-03-20 12:38:00,98.475,98.52,98.42,98.52,111200000.0
2008-03-20 12:39:00,98.52,98.52,98.445,98.47,106000000.0
2008-03-20 12:40:00,98.47,98.48,98.41,98.44,96100000.0
2008-03-20 12:41:00,98.44,98.46,98.44,98.44,81000000.0
2008-03-20 12:42:00,98.455,98.48,98.45,98.48,82100000.0
2008-03-20 12:43:00,98.48,98.5,98.45,98.465,72700000.0
2008-03-20 12:44:00,98.465,98.5,98.465,98.465,137800000.0
2008-03-20 12:45:00,98.465,98.475,98.43,98.435,265900000.0
2008-03-20 12:46:00,98.435,98.45,98.355,98.37,87800000.0
2008-03-20 12:47:00,98.37,98.4,98.31,98.38,83100000.0
2008-03-20 12:48:00,98.38,98.48,98.37,98.455,82800000.0
2008-03-20 12:49:00,98.455,98.465,98.41,98.41,140800000.0
2008-03-20 12:50:00,98.41,98.43,98.39,98.395,92400000.0
2008-03-20 12:51:00,98.395,98.45,98.395,98.41,139000000.0
2008-03-20 12:52:00,98.41,98.49,98.4,98.475,137900000.0
2008-03-20 12:53:00,98.475,98.52,98.465,98.47,152900000.0
2008-03-20 12:54:00,98.465,98.515,98.46,98.5,93900000.0
2008-03-20 12:55:00,98.5,98.54,98.47,98.51,82100000.0
2008-03-20 12:56:00,98.52,98.53,98.505,98.52,77000000.0
2008-03-20 12:57:00,98.52,98.54,98.48,98.5,77000000.0
2008-03-20 12:58:00,98.5,98.52,98.41,98.44,66500000.0
2008-03-20 12:59:00,98.44,98.51,98.4,98.51,68100000.0
2008-03-20 13:00:00,98.525,98.525,98.43,98.44,73100000.0
2008-03-20 13:01:00,98.44,98.52,98.43,98.52,68300000.0
2008-03-20 13:02:00,98.5,98.5,98.45,98.49,75900000.0
2008-03-20 13:03:00,98.49,98.56,98.49,98.54,80100000.0
2008-03-20 13:04:00,98.54,98.55,98.5,98.51,70300000.0
2008-03-20 13:05:00,98.51,98.57,98.5,98.55,70100000.0
2008-03-20 13:06:00,98.55,98.56,98.53,98.53,69300000.0
2008-03-20 13:07:00,98.53,98.555,98.5,98.54,70200000.0
2008-03-20 13:08:00,98.54,98.57,98.49,98.49,73900000.0
2008-03-20 13:09:00,98.49,98.54,98.49,98.54,95300000.0
2008-03-20 13:10:00,98.54,98.57,98.52,98.53,65800000.0
2008-03-20 13:11:00,98.53,98.55,98.455,98.5,67600000.0
2008-03-20 13:12:00,98.5,98.52,98.38,98.455,94300000.0
2008-03-20 13:13:00,98.46,98.52,98.46,98.51,72500000.0
2008-03-20 13:14:00,98.5,98.52,98.48,98.51,77800000.0
2008-03-20 13:15:00,98.5,98.52,98.48,98.49,74200000.0
2008-03-20 13:16:00,98.495,98.53,98.485,98.515,113800000.0
2008-03-20 13:17:00,98.515,98.57,98.51,98.54,67100000.0
2008-03-20 13:18:00,98.54,98.54,98.53,98.53,69700000.0
2008-03-20 13:19:00,98.53,98.545,98.5,98.52,75400000.0
2008-03-20 13:20:00,98.52,98.54,98.49,98.49,78400000.0
2008-03-20 13:21:00,98.49,98.505,98.42,98.44,69500000.0
2008-03-20 13:22:00,98.44,98.44,98.38,98.42,72700000.0
2008-03-20 13:23:00,98.42,98.43,98.36,98.385,189100000.0
2008-03-20 13:24:00,98.385,98.44,98.38,98.42,142700000.0
2008-03-20 13:25:00,98.42,98.44,98.39,98.41,97500000.0
2008-03-20 13:26:00,98.41,98.44,98.39,98.395,92600000.0
2008-03-20 13:27:00,98.39,98.43,98.375,98.4,135200000.0
2008-03-20 13:28:00,98.4,98.42,98.39,98.4,104400000.0
2008-03-20 13:29:00,98.4,98.425,98.375,98.4,73000000.0
2008-03-20 13:30:00,98.4,98.43,98.39,98.43,108800000.0
2008-03-20 13:31:00,98.42,98.44,98.38,98.435,89000000.0
2008-03-20 13:32:00,98.43,98.555,98.425,98.535,86700000.0
2008-03-20 13:33:00,98.54,98.57,98.5,98.53,96600000.0
2008-03-20 13:34:00,98.53,98.56,98.465,98.47,146900000.0
2008-03-20 13:35:00,98.47,98.55,98.465,98.52,78700000.0
2008-03-20 13:36:00,98.53,98.53,98.46,98.48,77000000.0
2008-03-20 13:37:00,98.48,98.48,98.415,98.42,73200000.0
2008-03-20 13:38:00,98.41,98.44,98.375,98.38,81000000.0
2008-03-20 13:39:00,98.38,98.41,98.375,98.39,67800000.0
2008-03-20 13:40:00,98.39,98.395,98.32,98.325,186400000.0
2008-03-20 13:41:00,98.325,98.37,98.325,98.36,74800000.0
2008-03-20 13:42:00,98.36,98.39,98.35,98.36,68400000.0
2008-03-20 13:43:00,98.355,98.37,98.33,98.355,71200000.0
2008-03-20 13:44:00,98.355,98.37,98.31,98.33,94200000.0
2008-03-20 13:45:00,98.33,98.345,98.29,98.31,128200000.0
2008-03-20 13:46:00,98.31,98.31,98.27,98.3,69600000.0
2008-03-20 13:47:00,98.3,98.335,98.28,98.29,97000000.0
2008-03-20 13:48:00,98.29,98.31,98.28,98.305,107900000.0
2008-03-20 13:49:00,98.305,98.315,98.27,98.275,169100000.0
2008-03-20 13:50:00,98.275,98.29,98.27,98.27,160100000.0
2008-03-20 13:51:00,98.27,98.285,98.26,98.26,273200000.0
2008-03-20 13:52:00,98.26,98.26,98.19,98.2,212700000.0
2008-03-20 13:53:00,98.205,98.225,98.185,98.21,69400000.0
2008-03-20 13:54:00,98.21,98.27,98.185,98.25,76300000.0
2008-03-20 13:55:00,98.245,98.29,98.24,98.29,68600000.0
2008-03-20 13:56:00,98.29,98.32,98.25,98.25,72500000.0
2008-03-20 13:57:00,98.25,98.27,98.23,98.23,76300000.0
2008-03-20 13:58:00,98.23,98.315,98.23,98.275,69200000.0
2008-03-20 13:59:00,98.29,98.32,98.265,98.27,84600000.0
2008-03-20 14:00:00,98.27,98.275,98.235,98.24,85300000.0
2008-03-20 14:01:00,98.24,98.305,98.235,98.29,66000000.0
2008-03-20 14:02:00,98.29,98.31,98.27,98.29,71400000.0
2008-03-20 14:03:00,98.29,98.29,98.26,98.26,70400000.0
2008-03-20 14:04:00,98.26,98.28,98.23,98.25,84200000.0
2008-03-20 14:05:00,98.25,98.28,98.25,98.26,65700000.0
2008-03-20 14:06:00,98.25,98.28,98.24,98.25,81100000.0
2008-03-20 14:07:00,98.25,98.285,98.25,98.28,75300000.0
2008-03-20 14:08:00,98.28,98.29,98.25,98.28,78900000.0
2008-03-20 14:09:00,98.28,98.29,98.21,98.25,117000000.0
2008-03-20 14:10:00,98.25,98.285,98.23,98.285,89600000.0
2008-03-20 14:11:00,98.285,98.3,98.26,98.265,76800000.0
2008-03-20 14:12:00,98.26,98.29,98.21,98.21,82000000.0
2008-03-20 14:13:00,98.21,98.22,98.155,98.18,66800000.0
2008-03-20 14:14:00,98.19,98.215,98.175,98.2,65400000.0
2008-03-20 14:15:00,98.2,98.205,98.16,98.2,66200000.0
2008-03-20 14:16:00,98.195,98.215,98.19,98.205,64400000.0
2008-03-20 14:17:00,98.205,98.215,98.175,98.195,50100000.0
2008-03-20 14:18:00,98.195,98.195,98.18,98.18,60900000.0
2008-03-20 14:19:00,98.18,98.2,98.115,98.145,68100000.0
2008-03-20 14:20:00,98.145,98.18,98.11,98.15,65900000.0
2008-03-20 14:21:00,98.15,98.18,98.13,98.15,59100000.0
2008-03-20 14:22:00,98.14,98.17,98.08,98.11,81500000.0
2008-03-20 14:23:00,98.11,98.13,98.09,98.13,481800000.0
2008-03-20 14:24:00,98.12,98.135,98.07,98.115,182100000.0
2008-03-20 14:25:00,98.11,98.135,98.03,98.04,109700000.0
2008-03-20 14:26:00,98.04,98.04,97.965,98.02,97400000.0
2008-03-20 14:27:00,98.02,98.05,97.99,98.0,85400000.0
2008-03-20 14:28:00,98.0,98.02,97.95,97.995,155400000.0
2008-03-20 14:29:00,98.0,98.08,98.0,98.08,101300000.0
2008-03-20 14:30:00,98.08,98.08,97.99,98.03,118400000.0
2008-03-20 14:31:00,98.03,98.05,97.99,98.01,76200000.0
2008-03-20 14:32:00,98.01,98.03,97.955,97.96,150300000.0
2008-03-20 14:33:00,97.96,98.02,97.96,97.98,141300000.0
2008-03-20 14:34:00,97.98,98.03,97.955,97.98,60800000.0
2008-03-20 14:35:00,97.98,97.99,97.93,97.97,76200000.0
2008-03-20 14:36:00,97.965,97.99,97.94,97.96,76400000.0
2008-03-20 14:37:00,97.97,98.005,97.97,97.97,87800000.0
2008-03-20 14:38:00,97.97,97.99,97.85,97.87,143700000.0
2008-03-20 14:39:00,97.865,97.95,97.865,97.9,63900000.0
2008-03-20 14:40:00,97.9,97.99,97.9,97.99,76700000.0
2008-03-20 14:41:00,97.99,98.05,97.985,98.02,78300000.0
2008-03-20 14:42:00,98.02,98.03,97.91,97.92,72700000.0
2008-03-20 14:43:00,97.92,97.96,97.89,97.96,82200000.0
2008-03-20 14:44:00,97.96,97.995,97.945,97.955,65200000.0
2008-03-20 14:45:00,97.955,97.97,97.93,97.96,76200000.0
2008-03-20 14:46:00,97.96,97.995,97.95,97.97,70700000.0
2008-03-20 14:47:00,97.97,98.0,97.96,97.985,68400000.0
2008-03-20 14:48:00,97.98,97.99,97.95,97.985,54900000.0
2008-03-20 14:49:00,97.985,98.005,97.97,97.995,44200000.0
2008-03-20 14:50:00,97.995,98.0,97.96,97.97,91000000.0
2008-03-20 14:51:00,97.965,97.985,97.92,97.93,113600000.0
2008-03-20 14:52:00,97.935,97.96,97.925,97.93,90200000.0
2008-03-20 14:53:00,97.93,97.93,97.92,97.92,101100000.0
2008-03-20 14:54:00,97.92,97.92,97.875,97.915,157600000.0
2008-03-20 14:55:00,97.915,97.92,97.86,97.87,151700000.0
2008-03-20 14:56:00,97.875,97.925,97.865,97.88,51900000.0
2008-03-20 14:57:00,97.88,97.925,97.855,97.92,82400000.0
2008-03-20 14:58:00,97.92,97.93,97.895,97.93,52900000.0
2008-03-20 14:59:00,97.93,97.945,97.865,97.87,178900000.0
2008-03-20 15:00:00,97.87,97.92,97.86,97.92,127900000.0
2008-03-20 15:01:00,97.92,97.93,97.89,97.9,83500000.0
2008-03-20 15:02:00,97.9,97.945,97.9,97.94,92700000.0
2008-03-20 15:03:00,97.94,97.97,97.93,97.95,80400000.0
2008-03-20 15:04:00,97.95,97.965,97.93,97.93,97500000.0
2008-03-20 15:05:00,97.93,97.95,97.91,97.92,85500000.0
2008-03-20 15:06:00,97.92,97.94,97.9,97.92,89500000.0
2008-03-20 15:07:00,97.92,97.94,97.88,97.915,84100000.0
2008-03-20 15:08:00,97.915,97.94,97.9,97.935,213000000.0
2008-03-20 15:09:00,97.935,97.98,97.935,97.95,66000000.0
2008-03-20 15:10:00,97.96,97.975,97.935,97.97,70900000.0
2008-03-20 15:11:00,97.97,98.015,97.97,98.01,72600000.0
2008-03-20 15:12:00,98.01,98.03,98.0,98.02,88500000.0
2008-03-20 15:13:00,98.02,98.065,97.99,98.01,74000000.0
2008-03-20 15:14:00,98.005,98.06,97.985,97.985,59000000.0
2008-03-20 15:15:00,97.995,98.06,97.98,98.06,72800000.0
2008-03-20 15:16:00,98.06,98.09,97.99,98.01,67100000.0
2008-03-20 15:17:00,98.01,98.03,97.98,98.01,68100000.0
2008-03-20 15:18:00,98.01,98.025,97.965,97.965,59800000.0
2008-03-20 15:19:00,97.975,97.99,97.925,97.98,67400000.0
2008-03-20 15:20:00,97.98,98.01,97.97,97.98,64100000.0
2008-03-20 15:21:00,97.98,98.02,97.98,98.005,64100000.0
2008-03-20 15:22:00,98.01,98.03,98.0,98.01,70800000.0
2008-03-20 15:23:00,98.015,98.025,97.99,97.99,79900000.0
2008-03-20 15:24:00,97.995,98.01,97.975,97.99,66000000.0
2008-03-20 15:25:00,97.99,98.03,97.985,98.03,65700000.0
2008-03-20 15:26:00,98.03,98.06,98.025,98.05,68800000.0
2008-03-20 15:27:00,98.05,98.05,98.01,98.05,63000000.0
2008-03-20 15:28:00,98.05,98.06,98.03,98.04,81200000.0
2008-03-20 15:29:00,98.04,98.055,98.025,98.05,95900000.0
2008-03-20 15:30:00,98.05,98.09,98.03,98.08,77200000.0
2008-03-20 15:31:00,98.08,98.1,98.04,98.07,93600000.0
2008-03-20 15:32:00,98.07,98.08,98.03,98.03,63500000.0
2008-03-20 15:33:00,98.03,98.04,97.99,98.0,74100000.0
2008-03-20 15:34:00,98.0,98.05,98.0,98.02,70800000.0
2008-03-20 15:35:00,98.025,98.055,98.02,98.02,72400000.0
2008-03-20 15:36:00,98.02,98.02,97.96,97.96,105000000.0
2008-03-20 15:37:00,97.96,97.98,97.93,97.93,83300000.0
2008-03-20 15:38:00,97.915,97.96,97.905,97.96,68700000.0
2008-03-20 15:39:00,97.96,97.985,97.95,97.985,79100000.0
2008-03-20 15:40:00,97.985,98.01,97.955,97.98,74700000.0
2008-03-20 15:41:00,97.98,97.99,97.94,97.94,88500000.0
2008-03-20 15:42:00,97.94,97.96,97.91,97.92,67200000.0
2008-03-20 15:43:00,97.92,97.95,97.91,97.92,82200000.0
2008-03-20 15:44:00,97.925,97.965,97.92,97.93,90400000.0
2008-03-20 15:45:00,97.93,97.97,97.925,97.95,92100000.0
2008-03-20 15:46:00,97.95,97.96,97.92,97.94,112900000.0
2008-03-20 15:47:00,97.93,97.99,97.93,97.985,91000000.0
2008-03-20 15:48:00,97.985,98.01,97.95,97.96,77100000.0
2008-03-20 15:49:00,97.97,98.0,97.955,97.98,69000000.0
2008-03-20 15:50:00,97.98,97.99,97.96,97.96,83800000.0
2008-03-20 15:51:00,97.96,98.0,97.96,98.0,78600000.0
2008-03-20 15:52:00,98.0,98.01,97.975,97.99,72300000.0
2008-03-20 15:53:00,97.99,98.02,97.97,98.02,90800000.0
2008-03-20 15:54:00,98.02,98.03,98.0,98.0,69300000.0
2008-03-20 15:55:00,98.0,98.0,97.97,97.995,39700000.0
2008-03-20 15:56:00,97.99,98.02,97.99,97.99,85300000.0
2008-03-20 15:57:00,97.99,97.99,97.96,97.96,69900000.0
2008-03-20 15:58:00,97.96,98.01,97.94,98.0,456300000.0
2008-03-20 15:59:00,98.005,98.05,97.955,97.99,611599996.0
2008-03-20 16:00:00,97.99,98.1,97.935,98.02,324100000.0
2008-03-20 16:01:00,98.02,98.055,97.97,98.03,91600000.0
2008-03-20 16:02:00,98.03,98.08,97.98,98.01,167400000.0
2008-03-20 16:03:00,98.01,98.065,98.0,98.03,118100000.0
2008-03-20 16:04:00,98.03,98.05,97.935,97.945,82600000.0
2008-03-20 16:05:00,97.95,97.98,97.945,97.96,67900000.0
2008-03-20 16:06:00,97.965,97.995,97.96,97.99,84500000.0
2008-03-20 16:07:00,97.99,98.01,97.98,98.0,67500000.0
2008-03-20 16:08:00,98.0,98.02,97.99,98.0,85200000.0
2008-03-20 16:09:00,98.0,98.0,97.935,97.96,80300000.0
2008-03-20 16:10:00,97.96,98.01,97.94,97.95,77400000.0
2008-03-20 16:11:00,97.96,97.96,97.89,97.9,80100000.0
2008-03-20 16:12:00,97.905,97.915,97.88,97.895,86200000.0
2008-03-20 16:13:00,97.895,97.92,97.86,97.89,96900000.0
2008-03-20 16:14:00,97.89,97.91,97.87,97.89,82200000.0
2008-03-20 16:15:00,97.89,97.905,97.83,97.89,97300000.0
2008-03-20 16:16:00,97.89,97.92,97.88,97.92,78100000.0
2008-03-20 16:17:00,97.92,97.94,97.88,97.89,79800000.0
2008-03-20 16:18:00,97.89,97.93,97.88,97.91,82400000.0
2008-03-20 16:19:00,97.9,97.92,97.88,97.91,79600000.0
2008-03-20 16:20:00,97.91,97.98,97.91,97.97,68700000.0
2008-03-20 16:21:00,97.97,97.97,97.935,97.94,77200000.0
2008-03-20 16:22:00,97.94,97.95,97.91,97.95,71300000.0
2008-03-20 16:23:00,97.95,97.98,97.93,97.955,74000000.0
2008-03-20 16:24:00,97.955,97.98,97.885,97.89,76500000.0
2008-03-20 16:25:00,97.89,97.9,97.78,97.78,163800000.0
2008-03-20 16:26:00,97.78,97.79,97.7,97.73,188200000.0
2008-03-20 16:27:00,97.74,97.77,97.73,97.76,615200000.0
2008-03-20 16:28:00,97.76,97.79,97.74,97.76,179700000.0
2008-03-20 16:29:00,97.76,97.82,97.76,97.8,191400000.0
2008-03-20 16:30:00,97.8,97.81,97.77,97.78,74800000.0
2008-03-20 16:31:00,97.78,97.82,97.765,97.78,210800000.0
2008-03-20 16:32:00,97.78,97.8,97.75,97.79,81600000.0
2008-03-20 16:33:00,97.8,97.83,97.8,97.8,77400000.0
2008-03-20 16:34:00,97.8,97.82,97.76,97.78,78700000.0
2008-03-20 16:35:00,97.78,97.81,97.76,97.77,72600000.0
2008-03-20 16:36:00,97.77,97.795,97.76,97.77,78300000.0
2008-03-20 16:37:00,97.77,97.8,97.75,97.76,68500000.0
2008-03-20 16:38:00,97.76,97.78,97.75,97.76,73500000.0
2008-03-20 16:39:00,97.76,97.79,97.76,97.76,71000000.0
2008-03-20 16:40:00,97.76,97.76,97.73,97.75,68600000.0
2008-03-20 16:41:00,97.75,97.75,97.62,97.64,108400000.0
2008-03-20 16:42:00,97.64,97.64,97.49,97.59,87800000.0
2008-03-20 16:43:00,97.59,97.62,97.55,97.62,124200000.0
2008-03-20 16:44:00,97.62,97.71,97.62,97.68,79700000.0
2008-03-20 16:45:00,97.68,97.69,97.635,97.65,68800000.0
2008-03-20 16:46:00,97.65,97.71,97.65,97.69,70800000.0
2008-03-20 16:47:00,97.695,97.76,97.69,97.75,70400000.0
2008-03-20 16:48:00,97.75,97.78,97.74,97.78,75200000.0
2008-03-20 16:49:00,97.78,97.81,97.725,97.73,69500000.0
2008-03-20 16:50:00,97.73,97.78,97.72,97.77,76500000.0
2008-03-20 16:51:00,97.77,97.82,97.75,97.82,74600000.0
2008-03-20 16:52:00,97.82,97.82,97.79,97.8,70900000.0
2008-03-20 16:53:00,97.8,97.89,97.79,97.84,67200000.0
2008-03-20 16:54:00,97.83,97.84,97.77,97.83,77600000.0
2008-03-20 16:55:00,97.83,97.85,97.79,97.8,66700000.0
2008-03-20 16:56:00,97.805,97.86,97.79,97.82,70900000.0
2008-03-20 16:57:00,97.825,97.86,97.79,97.86,67300000.0
2008-03-20 16:58:00,97.86,97.865,97.82,97.86,65400000.0
2008-03-20 16:59:00,97.86,97.865,97.83,97.84,80400000.0
2008-03-20 17:00:00,97.84,97.85,97.81,97.83,64600000.0
2008-03-20 17:01:00,97.83,97.83,97.78,97.78,65100000.0
2008-03-20 17:02:00,97.78,97.79,97.755,97.78,100400000.0
2008-03-20 17:03:00,97.78,97.78,97.68,97.69,78600000.0
2008-03-20 17:04:00,97.69,97.69,97.63,97.69,121800000.0
2008-03-20 17:05:00,97.69,97.69,97.64,97.65,69000000.0
2008-03-20 17:06:00,97.65,97.67,97.615,97.67,83800000.0
2008-03-20 17:07:00,97.67,97.69,97.65,97.66,78200000.0
2008-03-20 17:08:00,97.66,97.66,97.6,97.63,64300000.0
2008-03-20 17:09:00,97.63,97.63,97.56,97.6,67700000.0
2008-03-20 17:10:00,97.6,97.63,97.57,97.59,84800000.0
2008-03-20 17:11:00,97.59,97.62,97.585,97.6,74900000.0
2008-03-20 17:12:00,97.61,97.63,97.6,97.61,74900000.0
2008-03-20 17:13:00,97.61,97.64,97.59,97.6,79500000.0
2008-03-20 17:14:00,97.6,97.62,97.59,97.6,84100000.0
2008-03-20 17:15:00,97.6,97.64,97.59,97.64,68800000.0
2008-03-20 17:16:00,97.64,97.65,97.58,97.6,65400000.0
2008-03-20 17:17:00,97.6,97.66,97.595,97.64,65700000.0
2008-03-20 17:18:00,97.64,97.65,97.61,97.63,64900000.0
2008-03-20 17:19:00,97.63,97.65,97.57,97.6,66500000.0
2008-03-20 17:20:00,97.605,97.61,97.535,97.56,75500000.0
2008-03-20 17:21:00,97.56,97.57,97.5,97.5,252400000.0
2008-03-20 17:22:00,97.5,97.54,97.5,97.52,172900000.0
2008-03-20 17:23:00,97.52,97.54,97.5,97.52,283600000.0
2008-03-20 17:24:00,97.52,97.55,97.5,97.54,106900000.0
2008-03-20 17:25:00,97.54,97.54,97.48,97.5,666700000.0
2008-03-20 17:26:00,97.5,97.51,97.46,97.48,592600000.0
2008-03-20 17:27:00,97.48,97.5,97.48,97.5,863300000.0
2008-03-20 17:28:00,97.5,97.5,97.48,97.5,581400000.0
2008-03-20 17:29:00,97.5,97.5,97.45,97.48,287500000.0
2008-03-20 17:30:00,97.48,97.505,97.48,97.5,322700000.0
2008-03-20 17:31:00,97.5,97.5,97.43,97.45,233600000.0
2008-03-20 17:32:00,97.45,97.48,97.42,97.45,129600000.0
2008-03-20 17:33:00,97.45,97.48,97.43,97.45,87800000.0
2008-03-20 17:34:00,97.45,97.48,97.405,97.455,86800000.0
2008-03-20 17:35:00,97.465,97.5,97.41,97.42,103250000.0
2008-03-20 17:36:00,97.42,97.48,97.38,97.395,81900000.0
2008-03-20 17:37:00,97.4,97.48,97.4,97.42,87800000.0
2008-03-20 17:38:00,97.42,97.48,97.41,97.46,104900000.0
2008-03-20 17:39:00,97.44,97.47,97.44,97.465,208800000.0
2008-03-20 17:40:00,97.465,97.485,97.45,97.48,75300000.0
2008-03-20 17:41:00,97.48,97.52,97.46,97.51,69300000.0
2008-03-20 17:42:00,97.5,97.57,97.5,97.56,87100000.0
2008-03-20 17:43:00,97.56,97.57,97.52,97.54,69500000.0
2008-03-20 17:44:00,97.54,97.54,97.46,97.47,90400000.0
2008-03-20 17:45:00,97.47,97.48,97.44,97.47,128700000.0
2008-03-20 17:46:00,97.47,97.47,97.365,97.4,181200000.0
2008-03-20 17:47:00,97.4,97.405,97.365,97.39,80500000.0
2008-03-20 17:48:00,97.39,97.41,97.37,97.39,267700000.0
2008-03-20 17:49:00,97.39,97.41,97.365,97.39,427800000.0
2008-03-20 17:50:00,97.39,97.445,97.38,97.43,207600000.0
2008-03-20 17:51:00,97.415,97.44,97.39,97.43,217000000.0
2008-03-20 17:52:00,97.43,97.485,97.415,97.485,126500000.0
2008-03-20 17:53:00,97.485,97.56,97.48,97.535,73600000.0
2008-03-20 17:54:00,97.54,97.575,97.53,97.57,70900000.0
2008-03-20 17:55:00,97.57,97.61,97.56,97.575,69400000.0
2008-03-20 17:56:00,97.58,97.595,97.55,97.57,65900000.0
2008-03-20 17:57:00,97.57,97.67,97.56,97.65,69800000.0
2008-03-20 17:58:00,97.65,97.695,97.64,97.695,63900000.0
2008-03-20 17:59:00,97.69,97.72,97.62,97.71,81700000.0
2008-03-20 18:00:00,97.71,97.75,97.685,97.7,93500000.0
2008-03-20 18:01:00,97.7,97.75,97.7,97.74,86400000.0
2008-03-20 18:02:00,97.74,97.82,97.74,97.78,84800000.0
2008-03-20 18:03:00,97.78,97.83,97.77,97.805,67300000.0
2008-03-20 18:04:00,97.81,97.86,97.79,97.79,80800000.0
2008-03-20 18:05:00,97.79,97.79,97.71,97.71,63600000.0
2008-03-20 18:06:00,97.71,97.73,97.68,97.7,64000000.0
2008-03-20 18:07:00,97.68,97.7,97.66,97.67,72400000.0
2008-03-20 18:08:00,97.675,97.71,97.65,97.66,112000000.0
2008-03-20 18:09:00,97.66,97.66,97.585,97.6,105100000.0
2008-03-20 18:10:00,97.6,97.61,97.54,97.57,88800000.0
2008-03-20 18:11:00,97.57,97.59,97.53,97.57,184800000.0
2008-03-20 18:12:00,97.57,97.59,97.54,97.59,90200000.0
2008-03-20 18:13:00,97.59,97.64,97.59,97.64,100100000.0
2008-03-20 18:14:00,97.64,97.64,97.57,97.57,68400000.0
2008-03-20 18:15:00,97.57,97.57,97.53,97.57,88700000.0
2008-03-20 18:16:00,97.57,97.595,97.555,97.57,84500000.0
2008-03-20 18:17:00,97.57,97.59,97.56,97.57,209200000.0
2008-03-20 18:18:00,97.57,97.57,97.54,97.54,89700000.0
2008-03-20 18:19:00,97.54,97.54,97.5,97.52,84700000.0
2008-03-20 18:20:00,97.52,97.53,97.42,97.45,68100000.0
2008-03-20 18:21:00,97.45,97.5,97.45,97.47,77800000.0
2008-03-20 18:22:00,97.47,97.49,97.43,97.44,80200000.0
2008-03-20 18:23:00,97.44,97.45,97.41,97.43,69300000.0
2008-03-20 18:24:00,97.43,97.485,97.42,97.47,75500000.0
2008-03-20 18:25:00,97.47,97.5,97.45,97.49,72000000.0
2008-03-20 18:26:00,97.49,97.55,97.48,97.55,67100000.0
2008-03-20 18:27:00,97.54,97.58,97.53,97.58,66300000.0
2008-03-20 18:28:00,97.58,97.58,97.55,97.55,65000000.0
2008-03-20 18:29:00,97.55,97.58,97.55,97.58,65600000.0
2008-03-20 18:30:00,97.58,97.59,97.55,97.55,72400000.0
2008-03-20 18:31:00,97.555,97.595,97.55,97.59,64800000.0
2008-03-20 18:32:00,97.59,97.6,97.53,97.6,139800000.0
2008-03-20 18:33:00,97.6,97.61,97.56,97.56,69900000.0
2008-03-20 18:34:00,97.58,97.58,97.425,97.43,81700000.0
2008-03-20 18:35:00,97.43,97.43,97.36,97.43,66900000.0
2008-03-20 18:36:00,97.43,97.46,97.4,97.44,67400000.0
2008-03-20 18:37:00,97.44,97.44,97.42,97.43,66200000.0
2008-03-20 18:38:00,97.43,97.48,97.42,97.47,68700000.0
2008-03-20 18:39:00,97.47,97.49,97.44,97.44,84500000.0
2008-03-20 18:40:00,97.44,97.53,97.44,97.5,80400000.0
2008-03-20 18:41:00,97.5,97.53,97.49,97.51,68500000.0
2008-03-20 18:42:00,97.51,97.55,97.51,97.55,67500000.0
2008-03-20 18:43:00,97.55,97.57,97.53,97.57,65100000.0
2008-03-20 18:44:00,97.57,97.63,97.57,97.63,65400000.0
2008-03-20 18:45:00,97.63,97.64,97.58,97.59,64700000.0
2008-03-20 18:46:00,97.59,97.6,97.53,97.55,64400000.0
2008-03-20 18:47:00,97.55,97.57,97.55,97.57,68100000.0
2008-03-20 18:48:00,97.57,97.57,97.54,97.55,63100000.0
2008-03-20 18:49:00,97.55,97.55,97.52,97.52,67400000.0
2008-03-20 18:50:00,97.52,97.54,97.5,97.54,75900000.0
2008-03-20 18:51:00,97.54,97.56,97.52,97.535,67300000.0
2008-03-20 18:52:00,97.535,97.56,97.495,97.54,67700000.0
2008-03-20 18:53:00,97.53,97.54,97.5,97.53,74500000.0
2008-03-20 18:54:00,97.53,97.55,97.51,97.54,68100000.0
2008-03-20 18:55:00,97.54,97.56,97.54,97.56,72500000.0
2008-03-20 18:56:00,97.56,97.58,97.56,97.57,76300000.0
2008-03-20 18:57:00,97.57,97.59,97.56,97.59,70300000.0
2008-03-20 18:58:00,97.59,97.6,97.58,97.58,70200000.0
2008-03-20 18:59:00,97.58,97.6,97.57,97.58,62400000.0
2008-03-20 19:00:00,97.58,97.58,97.56,97.57,79200000.0
2008-03-20 19:01:00,97.57,97.61,97.57,97.6,74800000.0
2008-03-20 19:02:00,97.61,97.68,97.61,97.65,74600000.0
2008-03-20 19:03:00,97.65,97.67,97.62,97.64,87400000.0
2008-03-20 19:04:00,97.64,97.68,97.63,97.67,84400000.0
2008-03-20 19:05:00,97.67,97.7,97.65,97.68,71800000.0
2008-03-20 19:06:00,97.68,97.69,97.66,97.69,66300000.0
2008-03-20 19:07:00,97.69,97.8,97.69,97.74,92500000.0
2008-03-20 19:08:00,97.74,97.78,97.73,97.73,100300000.0
2008-03-20 19:09:00,97.73,97.74,97.71,97.73,68500000.0
2008-03-20 19:10:00,97.73,97.73,97.67,97.7,74600000.0
2008-03-20 19:11:00,97.7,97.7,97.67,97.7,68800000.0
2008-03-20 19:12:00,97.7,97.73,97.69,97.72,67800000.0
2008-03-20 19:13:00,97.72,97.78,97.71,97.75,72300000.0
2008-03-20 19:14:00,97.75,97.82,97.74,97.8,73900000.0
2008-03-20 19:15:00,97.81,97.82,97.76,97.76,67000000.0
2008-03-20 19:16:00,97.76,97.82,97.76,97.8,59300000.0
2008-03-20 19:17:00,97.8,97.8,97.72,97.8,73600000.0
2008-03-20 19:18:00,97.8,97.8,97.78,97.8,60200000.0
2008-03-20 19:19:00,97.8,97.82,97.775,97.81,60300000.0
2008-03-20 19:20:00,97.81,97.85,97.81,97.85,60000000.0
2008-03-20 19:21:00,97.85,97.92,97.85,97.92,68000000.0
2008-03-20 19:22:00,97.92,97.99,97.92,97.97,71500000.0
2008-03-20 19:23:00,97.97,98.02,97.95,98.01,183500000.0
2008-03-20 19:24:00,98.0,98.05,97.975,98.03,68900000.0
2008-03-20 19:25:00,98.04,98.07,98.03,98.06,62400000.0
2008-03-20 19:26:00,98.06,98.06,98.02,98.05,62500000.0
2008-03-20 19:27:00,98.05,98.12,98.05,98.07,63600000.0
2008-03-20 19:28:00,98.07,98.18,98.07,98.16,67800000.0
2008-03-20 19:29:00,98.16,98.16,98.09,98.13,69700000.0
2008-03-20 19:30:00,98.13,98.15,98.11,98.13,59300000.0
2008-03-20 19:31:00,98.13,98.18,98.12,98.12,62600000.0
2008-03-20 19:32:00,98.12,98.16,98.12,98.155,61400000.0
2008-03-20 19:33:00,98.155,98.28,98.155,98.28,73100000.0
2008-03-20 19:34:00,98.26,98.35,98.235,98.33,65000000.0
2008-03-20 19:35:00,98.32,98.35,98.2,98.22,67700000.0
2008-03-20 19:36:00,98.23,98.28,98.2,98.25,62800000.0
2008-03-20 19:37:00,98.25,98.25,98.23,98.25,60900000.0
2008-03-20 19:38:00,98.25,98.25,98.2,98.21,61800000.0
2008-03-20 19:39:00,98.21,98.23,98.2,98.23,60200000.0
2008-03-20 19:40:00,98.23,98.23,98.2,98.22,59900000.0
2008-03-20 19:41:00,98.22,98.23,98.2,98.23,58800000.0
2008-03-20 19:42:00,98.23,98.23,98.21,98.22,59700000.0
2008-03-20 19:43:00,98.22,98.22,98.18,98.18,57300000.0
2008-03-20 19:44:00,98.18,98.18,98.16,98.17,58200000.0
2008-03-20 19:45:00,98.17,98.19,98.14,98.15,60000000.0
2008-03-20 19:46:00,98.15,98.22,98.15,98.19,60000000.0
2008-03-20 19:47:00,98.19,98.23,98.19,98.23,60600000.0
2008-03-20 19:48:00,98.23,98.28,98.23,98.26,62100000.0
2008-03-20 19:49:00,98.26,98.27,98.2,98.23,64000000.0
2008-03-20 19:50:00,98.23,98.24,98.21,98.21,62100000.0
2008-03-20 19:51:00,98.21,98.26,98.2,98.26,164100000.0
2008-03-20 19:52:00,98.27,98.27,98.23,98.23,85600000.0
2008-03-20 19:53:00,98.23,98.26,98.21,98.22,62600000.0
2008-03-20 19:54:00,98.22,98.27,98.22,98.25,62100000.0
2008-03-20 19:55:00,98.25,98.29,98.25,98.27,59000000.0
2008-03-20 19:56:00,98.27,98.28,98.26,98.26,58200000.0
2008-03-20 19:57:00,98.26,98.29,98.24,98.26,62700000.0
2008-03-20 19:58:00,98.26,98.28,98.25,98.26,61200000.0
2008-03-20 19:59:00,98.26,98.34,98.24,98.28,73600000.0
2008-03-20 20:00:00,98.29,98.32,98.28,98.31,63000000.0
2008-03-20 20:01:00,98.31,98.33,98.23,98.24,63900000.0
2008-03-20 20:02:00,98.24,98.28,98.24,98.28,77000000.0
2008-03-20 20:03:00,98.28,98.28,98.25,98.27,61200000.0
2008-03-20 20:04:00,98.27,98.27,98.23,98.24,61700000.0
2008-03-20 20:05:00,98.24,98.24,98.19,98.2,65800000.0
2008-03-20 20:06:00,98.2,98.24,98.2,98.24,58200000.0
2008-03-20 20:07:00,98.24,98.24,98.21,98.24,61900000.0
2008-03-20 20:08:00,98.24,98.24,98.22,98.24,55600000.0
2008-03-20 20:09:00,98.24,98.24,98.21,98.22,60200000.0
2008-03-20 20:10:00,98.22,98.23,98.22,98.22,57900000.0
2008-03-20 20:11:00,98.22,98.24,98.22,98.24,57000000.0
2008-03-20 20:12:00,98.24,98.24,98.19,98.21,60700000.0
2008-03-20 20:13:00,98.21,98.21,98.19,98.21,58500000.0
2008-03-20 20:14:00,98.2,98.21,98.18,98.19,60400000.0
2008-03-20 20:15:00,98.19,98.19,98.15,98.15,60600000.0
2008-03-20 20:16:00,98.15,98.22,98.15,98.2,60500000.0
2008-03-20 20:17:00,98.2,98.23,98.18,98.19,59700000.0
2008-03-20 20:18:00,98.19,98.2,98.16,98.19,60900000.0
2008-03-20 20:19:00,98.19,98.21,98.16,98.18,58200000.0
2008-03-20 20:20:00,98.18,98.18,98.14,98.16,58500000.0
2008-03-20 20:21:00,98.16,98.16,98.13,98.14,58800000.0
2008-03-20 20:22:00,98.14,98.14,98.14,98.14,57300000.0
2008-03-20 20:23:00,98.14,98.16,98.13,98.14,59100000.0
2008-03-20 20:24:00,98.14,98.15,98.12,98.12,56800000.0
2008-03-20 20:25:00,98.12,98.14,98.11,98.13,68400000.0
2008-03-20 20:26:00,98.13,98.15,98.13,98.15,56700000.0
2008-03-20 20:27:00,98.15,98.16,98.14,98.14,56600000.0
2008-03-20 20:28:00,98.14,98.16,98.14,98.16,57000000.0
2008-03-20 20:29:00,98.16,98.19,98.15,98.17,61600000.0
2008-03-20 20:30:00,98.17,98.19,98.16,98.19,58600000.0
2008-03-20 20:31:00,98.19,98.2,98.17,98.17,57700000.0
2008-03-20 20:32:00,98.17,98.18,98.17,98.18,55800000.0
2008-03-20 20:33:00,98.18,98.19,98.15,98.19,68100000.0
2008-03-20 20:34:00,98.19,98.2,98.16,98.19,96600000.0
2008-03-20 20:35:00,98.19,98.21,98.17,98.19,221500000.0
2008-03-20 20:36:00,98.19,98.21,98.19,98.21,57100000.0
2008-03-20 20:37:00,98.21,98.23,98.21,98.23,62200000.0
2008-03-20 20:38:00,98.23,98.26,98.23,98.25,58000000.0
2008-03-20 20:39:00,98.25,98.28,98.25,98.28,57000000.0
2008-03-20 20:40:00,98.29,98.31,98.275,98.29,83100000.0
2008-03-20 20:41:00,98.29,98.3,98.27,98.28,58600000.0
2008-03-20 20:42:00,98.28,98.28,98.28,98.28,56400000.0
2008-03-20 20:43:00,98.28,98.28,98.23,98.23,56600000.0
2008-03-20 20:44:00,98.23,98.23,98.22,98.22,56400000.0
2008-03-20 20:45:00,98.22,98.22,98.2,98.2,57100000.0
2008-03-20 20:46:00,98.2,98.2,98.19,98.19,55000000.0
2008-03-20 20:47:00,98.19,98.19,98.16,98.19,63900000.0
2008-03-20 20:48:00,98.19,98.21,98.175,98.18,66800000.0
2008-03-20 20:49:00,98.19,98.22,98.19,98.22,58700000.0
2008-03-20 20:50:00,98.22,98.22,98.21,98.22,78000000.0
2008-03-20 20:51:00,98.22,98.26,98.22,98.25,59000000.0
2008-03-20 20:52:00,98.25,98.27,98.25,98.26,58400000.0
2008-03-20 20:53:00,98.26,98.28,98.26,98.28,57300000.0
2008-03-20 20:54:00,98.28,98.29,98.28,98.29,57800000.0
2008-03-20 20:55:00,98.31,98.31,98.3,98.3,59100000.0
2008-03-20 20:56:00,98.3,98.3,98.27,98.28,61200000.0
2008-03-20 20:57:00,98.28,98.28,98.28,98.28,62300000.0
2008-03-20 20:58:00,98.28,98.29,98.27,98.27,57700000.0
2008-03-20 20:59:00,98.27,98.28,98.22,98.25,66900000.0
2008-03-20 21:00:00,98.25,98.26,98.24,98.24,60200000.0
2008-03-20 21:01:00,98.24,98.3,98.24,98.3,58500000.0
2008-03-20 21:02:00,98.3,98.31,98.27,98.28,61700000.0
2008-03-20 21:03:00,98.28,98.29,98.24,98.24,59700000.0
2008-03-20 21:04:00,98.25,98.26,98.24,98.25,64600000.0
2008-03-20 21:05:00,98.25,98.28,98.25,98.27,58700000.0
2008-03-20 21:06:00,98.27,98.27,98.23,98.235,61000000.0
2008-03-20 21:07:00,98.24,98.27,98.235,98.27,58000000.0
2008-03-20 21:08:00,98.27,98.28,98.22,98.235,60200000.0
2008-03-20 21:09:00,98.24,98.27,98.24,98.27,61800000.0
2008-03-20 21:10:00,98.27,98.31,98.27,98.28,58500000.0
2008-03-20 21:11:00,98.28,98.28,98.27,98.27,57300000.0
2008-03-20 21:12:00,98.27,98.27,98.24,98.24,55500000.0
2008-03-20 21:13:00,98.24,98.26,98.24,98.26,56700000.0
2008-03-20 21:14:00,98.26,98.27,98.25,98.25,60500000.0
2008-03-20 21:15:00,98.25,98.27,98.24,98.25,57800000.0
2008-03-20 21:16:00,98.25,98.27,98.24,98.26,59700000.0
2008-03-20 21:17:00,98.26,98.26,98.25,98.25,55800000.0
2008-03-20 21:18:00,98.25,98.27,98.25,98.27,56300000.0
2008-03-20 21:19:00,98.27,98.28,98.27,98.27,57600000.0
2008-03-20 21:20:00,98.27,98.28,98.22,98.22,73400000.0
2008-03-20 21:21:00,98.22,98.24,98.22,98.22,67400000.0
2008-03-20 21:22:00,98.22,98.22,98.2,98.22,116300000.0
2008-03-20 21:23:00,98.22,98.26,98.22,98.25,98700000.0
2008-03-20 21:24:00,98.25,98.25,98.21,98.21,60600000.0
2008-03-20 21:25:00,98.21,98.21,98.19,98.19,332600000.0
2008-03-20 21:26:00,98.18,98.2,98.17,98.17,341500000.0
2008-03-20 21:27:00,98.17,98.2,98.15,98.16,103400000.0
2008-03-20 21:28:00,98.16,98.19,98.16,98.17,58000000.0
2008-03-20 21:29:00,98.17,98.21,98.16,98.21,71500000.0
2008-03-20 21:30:00,98.21,98.22,98.175,98.22,55400000.0
2008-03-20 21:31:00,98.22,98.24,98.21,98.22,60000000.0
2008-03-20 21:32:00,98.22,98.22,98.2,98.21,67200000.0
2008-03-20 21:33:00,98.21,98.22,98.19,98.21,61600000.0
2008-03-20 21:34:00,98.21,98.23,98.21,98.22,60200000.0
2008-03-20 21:35:00,98.22,98.23,98.19,98.19,57300000.0
2008-03-20 21:36:00,98.19,98.2,98.18,98.2,54900000.0
2008-03-20 21:37:00,98.2,98.2,98.17,98.2,60000000.0
2008-03-20 21:38:00,98.2,98.2,98.17,98.17,56600000.0
2008-03-20 21:39:00,98.17,98.18,98.125,98.13,60700000.0
2008-03-20 21:40:00,98.13,98.15,98.12,98.14,55600000.0
2008-03-20 21:41:00,98.14,98.14,98.09,98.09,58100000.0
2008-03-20 21:42:00,98.09,98.15,98.09,98.145,62100000.0
2008-03-20 21:43:00,98.145,98.155,98.11,98.12,58300000.0
2008-03-20 21:44:00,98.12,98.13,98.1,98.12,65400000.0
2008-03-20 21:45:00,98.12,98.12,98.12,98.12,58800000.0
2008-03-20 21:46:00,98.12,98.12,98.09,98.095,58000000.0
2008-03-20 21:47:00,98.095,98.115,98.07,98.115,63900000.0
2008-03-20 21:48:00,98.115,98.145,98.115,98.12,57900000.0
2008-03-20 21:49:00,98.12,98.125,98.1,98.105,54300000.0
2008-03-20 21:50:00,98.1,98.145,98.1,98.135,65400000.0
2008-03-20 21:51:00,98.135,98.135,98.09,98.095,49200000.0
2008-03-20 21:52:00,98.095,98.12,98.08,98.1,177300000.0
2008-03-20 21:53:00,98.1,98.105,97.98,98.02,55100000.0
2008-03-20 21:54:00,98.02,98.06,98.0,98.04,52600000.0
2008-03-20 21:55:00,98.04,98.07,98.04,98.06,54800000.0
2008-03-20 21:56:00,98.06,98.08,98.055,98.055,55700000.0
2008-03-20 21:57:00,98.055,98.06,97.94,97.99,143200000.0
2008-03-20 21:58:00,97.99,97.99,97.92,97.97,62300000.0
2008-03-20 21:59:00,97.97,98.01,97.93,97.99,57400000.0
2008-03-20 22:00:00,97.995,98.07,97.995,98.03,44400000.0
2008-03-20 22:01:00,98.03,98.065,98.01,98.04,42700000.0
2008-03-20 22:02:00,98.04,98.065,98.04,98.045,47000000.0
2008-03-20 22:03:00,98.045,98.06,98.035,98.04,49900000.0
2008-03-20 22:04:00,98.04,98.075,98.03,98.055,54100000.0
2008-03-20 22:05:00,98.055,98.1,97.99,98.075,92500000.0
2008-03-20 22:06:00,98.075,98.095,98.05,98.05,44900000.0
2008-03-20 22:07:00,98.055,98.08,98.055,98.08,36800000.0
2008-03-20 22:08:00,98.08,98.095,98.065,98.07,53700000.0
2008-03-20 22:09:00,98.07,98.07,98.07,98.07,54900000.0
2008-03-20 22:10:00,98.07,98.07,98.05,98.055,48500000.0
2008-03-20 22:11:00,98.05,98.055,98.04,98.05,73400000.0
2008-03-20 22:12:00,98.05,98.08,98.04,98.06,66000000.0
2008-03-20 22:13:00,98.06,98.065,98.045,98.045,67500000.0
2008-03-20 22:14:00,98.045,98.06,98.03,98.06,55300000.0
2008-03-20 22:15:00,98.06,98.06,98.06,98.06,54600000.0
2008-03-20 22:16:00,98.06,98.06,98.04,98.05,54500000.0
2008-03-20 22:17:00,98.05,98.065,98.03,98.05,65100000.0
2008-03-20 22:18:00,98.05,98.07,98.04,98.06,37800000.0
2008-03-20 22:19:00,98.06,98.09,98.04,98.075,36200000.0
2008-03-20 22:20:00,98.075,98.095,98.075,98.095,36800000.0
2008-03-20 22:21:00,98.095,98.12,98.08,98.11,65000000.0
2008-03-20 22:22:00,98.11,98.11,98.105,98.11,54500000.0
2008-03-20 22:23:00,98.11,98.135,98.1,98.125,40500000.0
2008-03-20 22:24:00,98.125,98.135,98.12,98.13,38500000.0
2008-03-20 22:25:00,98.13,98.13,98.095,98.105,40100000.0
2008-03-20 22:26:00,98.105,98.11,98.1,98.105,37300000.0
2008-03-20 22:27:00,98.105,98.14,98.105,98.14,37400000.0
2008-03-20 22:28:00,98.14,98.16,98.13,98.155,44500000.0
2008-03-20 22:29:00,98.155,98.18,98.155,98.18,37900000.0
2008-03-20 22:30:00,98.18,98.21,98.18,98.185,38900000.0
2008-03-20 22:31:00,98.185,98.255,98.18,98.255,42600000.0
2008-03-20 22:32:00,98.255,98.315,98.18,98.315,63700000.0
2008-03-20 22:33:00,98.315,98.325,98.295,98.31,42300000.0
2008-03-20 22:34:00,98.31,98.42,98.305,98.38,163300000.0
2008-03-20 22:35:00,98.38,98.46,98.37,98.41,73200000.0
2008-03-20 22:36:00,98.42,98.42,98.34,98.365,46100000.0
2008-03-20 22:37:00,98.365,98.43,98.36,98.42,43200000.0
2008-03-20 22:38:00,98.42,98.42,98.28,98.305,347400000.0
2008-03-20 22:39:00,98.305,98.35,98.285,98.35,120000000.0
2008-03-20 22:40:00,98.35,98.35,98.34,98.34,71800000.0
2008-03-20 22:41:00,98.34,98.37,98.31,98.325,82700000.0
2008-03-20 22:42:00,98.325,98.325,98.31,98.32,50800000.0
2008-03-20 22:43:00,98.32,98.325,98.31,98.32,41900000.0
2008-03-20 22:44:00,98.32,98.32,98.25,98.29,220400000.0
2008-03-20 22:45:00,98.29,98.305,98.28,98.29,38100000.0
2008-03-20 22:46:00,98.29,98.33,98.29,98.325,56500000.0
2008-03-20 22:47:00,98.325,98.34,98.32,98.335,39400000.0
2008-03-20 22:48:00,98.335,98.37,98.335,98.37,37300000.0
2008-03-20 22:49:00,98.37,98.43,98.33,98.36,72200000.0
2008-03-20 22:50:00,98.36,98.455,98.36,98.425,63300000.0
2008-03-20 22:51:00,98.425,98.475,98.41,98.44,40500000.0
2008-03-20 22:52:00,98.44,98.47,98.425,98.46,47200000.0
2008-03-20 22:53:00,98.455,98.485,98.345,98.48,48600000.0
2008-03-20 22:54:00,98.48,98.495,98.405,98.41,433500000.0
2008-03-20 22:55:00,98.41,98.45,98.41,98.45,1282400000.0
2008-03-20 22:56:00,98.45,98.53,98.45,98.47,91900000.0
2008-03-20 22:57:00,98.47,98.53,98.47,98.52,56400000.0
2008-03-20 22:58:00,98.52,98.56,98.435,98.52,359300000.0
2008-03-20 22:59:00,98.52,98.52,98.44,98.46,1448800000.0
2008-03-20 23:00:00,98.46,98.46,98.43,98.43,228000000.0
2008-03-20 23:01:00,98.512,98.527,98.485,98.517,503800000.0
2008-03-20 23:02:00,98.52,98.53,98.463,98.497,512600000.0
2008-03-20 23:03:00,98.491,98.5,98.437,98.478,502600000.0
2008-03-20 23:04:00,98.49,98.49,98.48,98.49,42300000.0
2008-03-20 23:05:00,98.49,98.49,98.49,98.49,34200000.0
2008-03-20 23:06:00,98.52,98.54,98.49,98.5,45500000.0
2008-03-20 23:07:00,98.57,98.57,98.55,98.55,27000000.0
2008-03-20 23:08:00,98.55,98.55,98.52,98.52,53100000.0
2008-03-20 23:09:00,98.51,98.56,98.51,98.56,78200000.0
2008-03-20 23:10:00,98.56,98.56,98.46,98.46,156800000.0
2008-03-20 23:11:00,98.46,98.48,98.45,98.45,1288000000.0
2008-03-20 23:12:00,98.45,98.46,98.43,98.43,1408000000.0
2008-03-20 23:13:00,98.43,98.47,98.43,98.47,1286800000.0
2008-03-20 23:14:00,98.47,98.49,98.47,98.49,53400000.0
2008-03-20 23:15:00,98.49,98.49,98.43,98.43,994200000.0
2008-03-20 23:16:00,98.43,98.44,98.41,98.42,1472000000.0
2008-03-20 23:17:00,98.42,98.43,98.41,98.43,1432000000.0
2008-03-20 23:18:00,98.43,98.48,98.43,98.43,117200000.0
2008-03-20 23:19:00,98.43,98.48,98.43,98.48,71000000.0
2008-03-20 23:20:00,98.48,98.5,98.44,98.49,148900000.0
2008-03-20 23:21:00,98.49,98.5,98.44,98.5,70600000.0
2008-03-20 23:22:00,98.5,98.53,98.5,98.53,55200000.0
2008-03-20 23:23:00,98.53,98.55,98.53,98.55,57600000.0
2008-03-20 23:24:00,98.55,98.59,98.53,98.54,65100000.0
2008-03-20 23:25:00,98.54,98.54,98.53,98.54,56100000.0
2008-03-20 23:26:00,98.54,98.55,98.54,98.55,54900000.0
2008-03-20 23:27:00,98.55,98.56,98.52,98.52,56400000.0
2008-03-20 23:28:00,98.52,98.53,98.51,98.51,57600000.0
2008-03-20 23:29:00,98.51,98.52,98.48,98.48,56400000.0
2008-03-20 23:30:00,98.48,98.5,98.48,98.48,55500000.0
2008-03-20 23:31:00,98.48,98.48,98.43,98.47,63200000.0
2008-03-20 23:32:00,98.47,98.47,98.47,98.47,55500000.0
2008-03-20 23:33:00,98.47,98.48,98.47,98.48,55800000.0
2008-03-20 23:34:00,98.48,98.49,98.48,98.49,56400000.0
2008-03-20 23:35:00,98.49,98.49,98.43,98.43,755300000.0
2008-03-20 23:36:00,98.43,98.46,98.43,98.46,1027900000.0
2008-03-20 23:37:00,98.46,98.49,98.46,98.46,440700000.0
2008-03-20 23:38:00,98.46,98.51,98.45,98.45,758100000.0
2008-03-20 23:39:00,98.45,98.5,98.44,98.5,836300000.0
2008-03-20 23:40:00,98.5,98.5,98.42,98.48,490200000.0
2008-03-20 23:41:00,98.48,98.485,98.475,98.48,83800000.0
2008-03-20 23:42:00,98.48,98.505,98.48,98.505,175200000.0
2008-03-20 23:43:00,98.505,98.55,98.5,98.55,128400000.0
2008-03-20 23:44:00,98.55,98.62,98.52,98.62,271000000.0
2008-03-20 23:45:00,98.57,98.61,98.56,98.58,837400000.0
2008-03-20 23:46:00,98.58,98.6,98.58,98.59,789800000.0
2008-03-20 23:47:00,98.59,98.62,98.52,98.55,170200000.0
2008-03-20 23:48:00,98.55,98.57,98.52,98.55,54800000.0
2008-03-20 23:49:00,98.55,98.57,98.54,98.54,55500000.0
2008-03-20 23:50:00,98.54,98.55,98.54,98.55,55800000.0
2008-03-20 23:51:00,98.55,98.55,98.52,98.52,55800000.0
2008-03-20 23:52:00,98.52,98.53,98.52,98.52,55800000.0
2008-03-20 23:53:00,98.52,98.53,98.46,98.5,87400000.0
2008-03-20 23:54:00,98.5,98.5,98.48,98.48,278900000.0
2008-03-20 23:55:00,98.48,98.52,98.48,98.52,71000000.0
2008-03-20 23:56:00,98.52,98.55,98.51,98.51,55800000.0
2008-03-20 23:57:00,98.51,98.53,98.51,98.51,55200000.0
2008-03-20 23:58:00,98.51,98.51,98.46,98.46,84400000.0
2008-03-20 23:59:00,98.45,98.48,98.44,98.48,548400000.0
2008-03-21 00:00:00,98.48,98.51,98.43,98.51,791900000.0
2008-03-21 00:01:00,98.51,98.51,98.49,98.5,158100000.0
2008-03-21 00:02:00,98.5,98.5,98.5,98.5,53700000.0
2008-03-21 00:03:00,98.5,98.51,98.49,98.49,55800000.0
2008-03-21 00:04:00,98.49,98.49,98.36,98.43,390400000.0
2008-03-21 00:05:00,98.43,98.43,98.35,98.38,384500000.0
2008-03-21 00:06:00,98.38,98.43,98.36,98.38,83100000.0
2008-03-21 00:07:00,98.38,98.43,98.38,98.43,91000000.0
2008-03-21 00:08:00,98.43,98.44,98.37,98.37,90800000.0
2008-03-21 00:09:00,98.37,98.42,98.37,98.41,264200000.0
2008-03-21 00:10:00,98.41,98.43,98.38,98.38,379100000.0
2008-03-21 00:11:00,98.38,98.44,98.38,98.43,275200000.0
2008-03-21 00:12:00,98.43,98.46,98.42,98.46,66900000.0
2008-03-21 00:13:00,98.46,98.5,98.42,98.47,69700000.0
2008-03-21 00:14:00,98.47,98.47,98.47,98.47,54900000.0
2008-03-21 00:15:00,98.47,98.47,98.42,98.43,71200000.0
2008-03-21 00:16:00,98.43,98.47,98.42,98.42,65800000.0
2008-03-21 00:17:00,98.42,98.43,98.42,98.43,58600000.0
2008-03-21 00:18:00,98.43,98.43,98.43,98.43,56400000.0
2008-03-21 00:19:00,98.43,98.43,98.43,98.43,54600000.0
2008-03-21 00:20:00,98.43,98.43,98.43,98.43,55200000.0
2008-03-21 00:21:00,98.43,98.43,98.43,98.43,56100000.0
2008-03-21 00:22:00,98.43,98.46,98.43,98.46,349300000.0
2008-03-21 00:23:00,98.46,98.46,98.46,98.46,101800000.0
2008-03-21 00:24:00,98.46,98.46,98.46,98.46,54000000.0
2008-03-21 00:25:00,98.46,98.46,98.46,98.46,54900000.0
2008-03-21 00:26:00,98.46,98.46,98.44,98.44,375500000.0
2008-03-21 00:27:00,98.44,98.45,98.41,98.41,164300000.0
2008-03-21 00:28:00,98.41,98.41,98.41,98.41,54300000.0
2008-03-21 00:29:00,98.41,98.41,98.41,98.41,54600000.0
2008-03-21 00:30:00,98.41,98.42,98.41,98.41,66200000.0
2008-03-21 00:31:00,98.41,98.42,98.41,98.42,54300000.0
2008-03-21 00:32:00,98.42,98.42,98.42,98.42,54600000.0
2008-03-21 00:33:00,98.42,98.42,98.42,98.42,54300000.0
2008-03-21 00:34:00,98.42,98.42,98.42,98.42,56100000.0
2008-03-21 00:35:00,98.42,98.46,98.42,98.46,67600000.0
2008-03-21 00:36:00,98.46,98.46,98.46,98.46,51300000.0
2008-03-21 00:37:00,98.46,98.46,98.45,98.45,79700000.0
2008-03-21 00:38:00,98.45,98.48,98.45,98.45,420500000.0
2008-03-21 00:39:00,98.45,98.45,98.45,98.45,54300000.0
2008-03-21 00:40:00,98.45,98.45,98.45,98.45,54300000.0
2008-03-21 00:41:00,98.45,98.45,98.37,98.39,57900000.0
2008-03-21 00:42:00,98.39,98.39,98.35,98.37,70600000.0
2008-03-21 00:43:00,98.37,98.38,98.34,98.35,55800000.0
2008-03-21 00:44:00,98.36,98.38,98.34,98.38,75800000.0
2008-03-21 00:45:00,98.38,98.38,98.35,98.37,69600000.0
2008-03-21 00:46:00,98.37,98.37,98.32,98.34,221300000.0
2008-03-21 00:47:00,98.34,98.35,98.32,98.35,156200000.0
2008-03-21 00:48:00,98.35,98.35,98.35,98.35,55200000.0
2008-03-21 00:49:00,98.35,98.38,98.35,98.35,55000000.0
2008-03-21 00:50:00,98.35,98.35,98.33,98.35,56100000.0
2008-03-21 00:51:00,98.35,98.37,98.35,98.36,55300000.0
2008-03-21 00:52:00,98.36,98.36,98.34,98.35,57900000.0
2008-03-21 00:53:00,98.35,98.37,98.34,98.35,73100000.0
2008-03-21 00:54:00,98.35,98.37,98.35,98.36,84400000.0
2008-03-21 00:55:00,98.36,98.36,98.35,98.35,55500000.0
2008-03-21 00:56:00,98.35,98.35,98.35,98.35,56600000.0
2008-03-21 00:57:00,98.35,98.36,98.33,98.36,119100000.0
2008-03-21 00:58:00,98.36,98.38,98.36,98.38,210700000.0
2008-03-21 00:59:00,98.38,98.38,98.35,98.38,429600000.0
2008-03-21 01:00:00,98.38,98.4,98.38,98.4,61500000.0
2008-03-21 01:01:00,98.4,98.43,98.4,98.4,400500000.0
2008-03-21 01:02:00,98.4,98.43,98.36,98.43,485600000.0
2008-03-21 01:03:00,98.43,98.44,98.42,98.44,125900000.0
2008-03-21 01:04:00,98.44,98.44,98.31,98.41,270000000.0
2008-03-21 01:05:00,98.41,98.41,98.4,98.41,57300000.0
2008-03-21 01:06:00,98.41,98.42,98.35,98.37,75300000.0
2008-03-21 01:07:00,98.37,98.39,98.37,98.37,431200000.0
2008-03-21 01:08:00,98.37,98.43,98.37,98.43,297300000.0
2008-03-21 01:09:00,98.43,98.45,98.38,98.42,132700000.0
2008-03-21 01:10:00,98.42,98.44,98.39,98.42,250200000.0
2008-03-21 01:11:00,98.42,98.45,98.42,98.44,139800000.0
2008-03-21 01:12:00,98.44,98.45,98.44,98.45,73700000.0
2008-03-21 01:13:00,98.45,98.49,98.43,98.49,273200000.0
2008-03-21 01:14:00,98.49,98.51,98.45,98.47,136600000.0
2008-03-21 01:15:00,98.47,98.53,98.47,98.53,143900000.0
2008-03-21 01:16:00,98.53,98.53,98.51,98.51,70300000.0
2008-03-21 01:17:00,98.505,98.53,98.5,98.53,75900000.0
2008-03-21 01:18:00,98.53,98.54,98.52,98.54,105300000.0
2008-03-21 01:19:00,98.54,98.54,98.53,98.54,57200000.0
2008-03-21 01:20:00,98.54,98.54,98.52,98.53,60700000.0
2008-03-21 01:21:00,98.53,98.57,98.52,98.55,76800000.0
2008-03-21 01:22:00,98.54,98.55,98.53,98.53,57300000.0
2008-03-21 01:23:00,98.53,98.53,98.48,98.51,384200000.0
2008-03-21 01:24:00,98.51,98.52,98.51,98.52,56500000.0
2008-03-21 01:25:00,98.52,98.55,98.5,98.55,75500000.0
2008-03-21 01:26:00,98.55,98.55,98.54,98.54,195300000.0
2008-03-21 01:27:00,98.54,98.57,98.51,98.55,573100000.0
2008-03-21 01:28:00,98.55,98.59,98.55,98.57,371700000.0
2008-03-21 01:29:00,98.57,98.65,98.55,98.62,92600000.0
2008-03-21 01:30:00,98.62,98.64,98.49,98.57,151300000.0
2008-03-21 01:31:00,98.57,98.59,98.57,98.59,255400000.0
2008-03-21 01:32:00,98.59,98.59,98.57,98.57,233400000.0
2008-03-21 01:33:00,98.57,98.58,98.57,98.58,603800000.0
2008-03-21 01:34:00,98.58,98.645,98.58,98.63,402700000.0
2008-03-21 01:35:00,98.63,98.66,98.61,98.62,300000000.0
2008-03-21 01:36:00,98.62,98.67,98.62,98.65,270400000.0
2008-03-21 01:37:00,98.65,98.67,98.63,98.63,183800000.0
2008-03-21 01:38:00,98.63,98.63,98.62,98.62,253400000.0
2008-03-21 01:39:00,98.62,98.62,98.62,98.62,257600000.0
2008-03-21 01:40:00,98.62,98.62,98.62,98.62,253400000.0
2008-03-21 01:41:00,98.62,98.62,98.61,98.61,259000000.0
2008-03-21 01:42:00,98.61,98.61,98.61,98.61,256200000.0
2008-03-21 01:43:00,98.61,98.62,98.61,98.62,257400000.0
2008-03-21 01:44:00,98.62,98.62,98.56,98.58,197700000.0
2008-03-21 01:45:00,98.58,98.58,98.56,98.56,215900000.0
2008-03-21 01:46:00,98.56,98.56,98.54,98.56,253200000.0
2008-03-21 01:47:00,98.56,98.56,98.55,98.56,261500000.0
2008-03-21 01:48:00,98.56,98.57,98.55,98.56,171800000.0
2008-03-21 01:49:00,98.56,98.57,98.56,98.57,192900000.0
2008-03-21 01:50:00,98.57,98.58,98.57,98.58,56200000.0
2008-03-21 01:51:00,98.58,98.6,98.58,98.6,263200000.0
2008-03-21 01:52:00,98.6,98.64,98.6,98.63,503400000.0
2008-03-21 01:53:00,98.63,98.67,98.63,98.67,187700000.0
2008-03-21 01:54:00,98.65,98.74,98.62,98.73,223900000.0
2008-03-21 01:55:00,98.73,98.78,98.72,98.745,283200000.0
2008-03-21 01:56:00,98.745,98.745,98.61,98.61,413700000.0
2008-03-21 01:57:00,98.61,98.7,98.61,98.67,232800000.0
2008-03-21 01:58:00,98.67,98.67,98.6,98.63,242600000.0
2008-03-21 01:59:00,98.63,98.63,98.59,98.63,1377800000.0
2008-03-21 02:00:00,98.62,98.66,98.61,98.64,315900000.0
2008-03-21 02:01:00,98.64,98.71,98.64,98.69,319900000.0
2008-03-21 02:02:00,98.69,98.74,98.64,98.64,270300000.0
2008-03-21 02:03:00,98.64,98.66,98.62,98.64,438300000.0
2008-03-21 02:04:00,98.64,98.64,98.57,98.61,305500000.0
2008-03-21 02:05:00,98.61,98.62,98.58,98.59,237900000.0
2008-03-21 02:06:00,98.59,98.63,98.59,98.59,520400000.0
2008-03-21 02:07:00,98.59,98.62,98.58,98.59,200200000.0
2008-03-21 02:08:00,98.59,98.66,98.56,98.65,311400000.0
2008-03-21 02:09:00,98.64,98.67,98.62,98.66,216100000.0
2008-03-21 02:10:00,98.66,98.66,98.64,98.64,92500000.0
2008-03-21 02:11:00,98.64,98.66,98.61,98.63,163700000.0
2008-03-21 02:12:00,98.63,98.67,98.62,98.66,81100000.0
2008-03-21 02:13:00,98.66,98.68,98.66,98.66,473800000.0
2008-03-21 02:14:00,98.66,98.68,98.66,98.675,267800000.0
2008-03-21 02:15:00,98.675,98.68,98.66,98.67,350400000.0
2008-03-21 02:16:00,98.67,98.73,98.62,98.63,394100000.0
2008-03-21 02:17:00,98.63,98.71,98.62,98.71,849500000.0
2008-03-21 02:18:00,98.71,98.77,98.7,98.74,328600000.0
2008-03-21 02:19:00,98.74,98.77,98.64,98.69,376700000.0
2008-03-21 02:20:00,98.69,98.69,98.67,98.68,261300000.0
2008-03-21 02:21:00,98.68,98.69,98.64,98.69,639500000.0
2008-03-21 02:22:00,98.69,98.69,98.65,98.69,262700000.0
2008-03-21 02:23:00,98.69,98.77,98.64,98.68,380500000.0
2008-03-21 02:24:00,98.66,98.77,98.66,98.71,227900000.0
2008-03-21 02:25:00,98.7,98.71,98.63,98.66,480300000.0
2008-03-21 02:26:00,98.67,98.75,98.67,98.67,632900000.0
2008-03-21 02:27:00,98.67,98.7,98.64,98.66,448500000.0
2008-03-21 02:28:00,98.66,98.7,98.65,98.7,340200000.0
2008-03-21 02:29:00,98.7,98.72,98.69,98.69,380200000.0
2008-03-21 02:30:00,98.69,98.71,98.69,98.71,317200000.0
2008-03-21 02:31:00,98.71,98.71,98.68,98.68,259400000.0
2008-03-21 02:32:00,98.68,98.72,98.65,98.72,263000000.0
2008-03-21 02:33:00,98.72,98.73,98.69,98.69,215100000.0
2008-03-21 02:34:00,98.69,98.7,98.69,98.69,262800000.0
2008-03-21 02:35:00,98.69,98.72,98.69,98.72,427700000.0
2008-03-21 02:36:00,98.72,98.72,98.63,98.65,746300000.0
2008-03-21 02:37:00,98.65,98.66,98.61,98.62,231100000.0
2008-03-21 02:38:00,98.62,98.63,98.59,98.6,309000000.0
2008-03-21 02:39:00,98.6,98.65,98.58,98.64,337200000.0
2008-03-21 02:40:00,98.64,98.67,98.61,98.64,184600000.0
2008-03-21 02:41:00,98.64,98.67,98.64,98.67,177900000.0
2008-03-21 02:42:00,98.67,98.68,98.64,98.68,354500000.0
2008-03-21 02:43:00,98.68,98.7,98.66,98.67,250600000.0
2008-03-21 02:44:00,98.67,98.69,98.66,98.67,251900000.0
2008-03-21 02:45:00,98.67,98.7,98.67,98.68,262900000.0
2008-03-21 02:46:00,98.68,98.68,98.67,98.67,192700000.0
2008-03-21 02:47:00,98.67,98.73,98.67,98.73,262000000.0
2008-03-21 02:48:00,98.73,98.76,98.72,98.73,238000000.0
2008-03-21 02:49:00,98.73,98.73,98.69,98.7,340100000.0
2008-03-21 02:50:00,98.7,98.71,98.68,98.69,272100000.0
2008-03-21 02:51:00,98.69,98.7,98.66,98.7,185000000.0
2008-03-21 02:52:00,98.7,98.73,98.7,98.71,217000000.0
2008-03-21 02:53:00,98.71,98.73,98.67,98.68,238000000.0
2008-03-21 02:54:00,98.68,98.71,98.6,98.6,246000000.0
2008-03-21 02:55:00,98.6,98.63,98.59,98.6,289200000.0
2008-03-21 02:56:00,98.6,98.6,98.59,98.6,258900000.0
2008-03-21 02:57:00,98.6,98.6,98.55,98.6,236300000.0
2008-03-21 02:58:00,98.6,98.6,98.57,98.57,223500000.0
2008-03-21 02:59:00,98.57,98.58,98.56,98.57,273500000.0
2008-03-21 03:00:00,98.57,98.57,98.51,98.51,227800000.0
2008-03-21 03:01:00,98.51,98.54,98.51,98.54,256700000.0
2008-03-21 03:02:00,98.54,98.56,98.53,98.54,199000000.0
2008-03-21 03:03:00,98.54,98.58,98.53,98.57,215300000.0
2008-03-21 03:04:00,98.58,98.61,98.58,98.6,245500000.0
2008-03-21 03:05:00,98.6,98.62,98.6,98.61,246800000.0
2008-03-21 03:06:00,98.61,98.62,98.54,98.6,309100000.0
2008-03-21 03:07:00,98.6,98.6,98.53,98.58,478100000.0
2008-03-21 03:08:00,98.58,98.58,98.56,98.58,570400000.0
2008-03-21 03:09:00,98.56,98.64,98.56,98.6,328700000.0
2008-03-21 03:10:00,98.6,98.64,98.6,98.64,336800000.0
2008-03-21 03:11:00,98.64,98.71,98.64,98.68,252400000.0
2008-03-21 03:12:00,98.68,98.69,98.67,98.68,240400000.0
2008-03-21 03:13:00,98.68,98.68,98.67,98.68,257700000.0
2008-03-21 03:14:00,98.68,98.68,98.63,98.67,237200000.0
2008-03-21 03:15:00,98.67,98.68,98.62,98.65,276200000.0
2008-03-21 03:16:00,98.65,98.65,98.64,98.64,274800000.0
2008-03-21 03:17:00,98.64,98.64,98.62,98.63,267700000.0
2008-03-21 03:18:00,98.64,98.64,98.64,98.64,36000000.0
2008-03-21 03:19:00,98.64,98.64,98.59,98.6,166600000.0
2008-03-21 03:20:00,98.6,98.61,98.6,98.6,152700000.0
2008-03-21 03:21:00,98.6,98.6,98.54,98.56,237800000.0
2008-03-21 03:22:00,98.56,98.57,98.54,98.57,158200000.0
2008-03-21 03:23:00,98.57,98.6,98.57,98.58,163700000.0
2008-03-21 03:24:00,98.58,98.58,98.57,98.57,123800000.0
2008-03-21 03:25:00,98.57,98.57,98.55,98.55,201300000.0
2008-03-21 03:26:00,98.55,98.6,98.55,98.58,177100000.0
2008-03-21 03:27:00,98.58,98.59,98.56,98.58,128000000.0
2008-03-21 03:28:00,98.58,98.59,98.57,98.57,205100000.0
2008-03-21 03:29:00,98.57,98.58,98.57,98.58,210300000.0
2008-03-21 03:30:00,98.58,98.61,98.58,98.59,287000000.0
2008-03-21 03:31:00,98.59,98.61,98.59,98.59,331300000.0
2008-03-21 03:32:00,98.59,98.59,98.58,98.58,473200000.0
2008-03-21 03:33:00,98.58,98.58,98.58,98.58,377100000.0
2008-03-21 03:34:00,98.58,98.58,98.57,98.57,261900000.0
2008-03-21 03:35:00,98.57,98.59,98.55,98.57,404100000.0
2008-03-21 03:36:00,98.57,98.57,98.57,98.57,337800000.0
2008-03-21 03:37:00,98.57,98.58,98.57,98.58,262200000.0
2008-03-21 03:38:00,98.58,98.58,98.57,98.57,438200000.0
2008-03-21 03:39:00,98.57,98.58,98.57,98.57,237800000.0
2008-03-21 03:40:00,98.57,98.58,98.56,98.56,191900000.0
2008-03-21 03:41:00,98.56,98.58,98.56,98.58,262600000.0
2008-03-21 03:42:00,98.58,98.58,98.57,98.57,128600000.0
2008-03-21 03:43:00,98.57,98.57,98.54,98.55,190300000.0
2008-03-21 03:44:00,98.55,98.56,98.53,98.56,123100000.0
2008-03-21 03:45:00,98.56,98.56,98.54,98.56,137000000.0
2008-03-21 03:46:00,98.56,98.61,98.55,98.58,166100000.0
2008-03-21 03:47:00,98.58,98.59,98.55,98.59,211500000.0
2008-03-21 03:48:00,98.59,98.59,98.57,98.57,136400000.0
2008-03-21 03:49:00,98.57,98.58,98.57,98.57,143400000.0
2008-03-21 03:50:00,98.57,98.57,98.55,98.55,148400000.0
2008-03-21 03:51:00,98.55,98.56,98.55,98.55,67000000.0
2008-03-21 03:52:00,98.55,98.58,98.54,98.58,393100000.0
2008-03-21 03:53:00,98.58,98.58,98.54,98.58,299800000.0
2008-03-21 03:54:00,98.58,98.59,98.57,98.58,219400000.0
2008-03-21 03:55:00,98.58,98.59,98.58,98.58,253800000.0
2008-03-21 03:56:00,98.58,98.6,98.58,98.58,285400000.0
2008-03-21 03:57:00,98.58,98.6,98.58,98.6,372400000.0
2008-03-21 03:58:00,98.6,98.6,98.58,98.58,550800000.0
2008-03-21 03:59:00,98.58,98.63,98.58,98.63,286000000.0
2008-03-21 04:00:00,98.63,98.63,98.57,98.57,266700000.0
2008-03-21 04:01:00,98.57,98.57,98.56,98.56,709800000.0
2008-03-21 04:02:00,98.56,98.56,98.52,98.54,112700000.0
2008-03-21 04:03:00,98.54,98.54,98.52,98.53,195900000.0
2008-03-21 04:04:00,98.53,98.56,98.53,98.54,260600000.0
2008-03-21 04:05:00,98.54,98.55,98.54,98.55,171200000.0
2008-03-21 04:06:00,98.55,98.55,98.52,98.53,188800000.0
2008-03-21 04:07:00,98.53,98.54,98.52,98.52,134000000.0
2008-03-21 04:08:00,98.52,98.54,98.52,98.54,174100000.0
2008-03-21 04:09:00,98.54,98.54,98.54,98.54,224400000.0
2008-03-21 04:10:00,98.54,98.54,98.53,98.53,268200000.0
2008-03-21 04:11:00,98.53,98.55,98.52,98.54,243200000.0
2008-03-21 04:12:00,98.54,98.56,98.54,98.56,191300000.0
2008-03-21 04:13:00,98.56,98.58,98.54,98.55,200900000.0
2008-03-21 04:14:00,98.55,98.55,98.55,98.55,211800000.0
2008-03-21 04:15:00,98.55,98.55,98.55,98.55,363600000.0
2008-03-21 04:16:00,98.55,98.57,98.55,98.56,205400000.0
2008-03-21 04:17:00,98.56,98.57,98.56,98.56,283600000.0
2008-03-21 04:18:00,98.56,98.58,98.56,98.57,290300000.0
2008-03-21 04:19:00,98.58,98.58,98.55,98.57,118200000.0
2008-03-21 04:20:00,98.57,98.6,98.57,98.59,125300000.0
2008-03-21 04:21:00,98.59,98.6,98.58,98.6,108000000.0
2008-03-21 04:22:00,98.6,98.62,98.59,98.61,111000000.0
2008-03-21 04:23:00,98.61,98.63,98.58,98.62,125800000.0
2008-03-21 04:24:00,98.62,98.65,98.6,98.64,123900000.0
2008-03-21 04:25:00,98.64,98.65,98.63,98.64,344600000.0
2008-03-21 04:26:00,98.64,98.68,98.62,98.64,356500000.0
2008-03-21 04:27:00,98.64,98.67,98.58,98.6,172200000.0
2008-03-21 04:28:00,98.6,98.63,98.6,98.63,156000000.0
2008-03-21 04:29:00,98.63,98.64,98.6,98.6,146400000.0
2008-03-21 04:30:00,98.6,98.61,98.58,98.59,110600000.0
2008-03-21 04:31:00,98.59,98.59,98.55,98.58,126800000.0
2008-03-21 04:32:00,98.58,98.61,98.58,98.6,210300000.0
2008-03-21 04:33:00,98.6,98.61,98.6,98.6,285500000.0
2008-03-21 04:34:00,98.6,98.6,98.6,98.6,266000000.0
2008-03-21 04:35:00,98.6,98.61,98.6,98.61,152700000.0
2008-03-21 04:36:00,98.61,98.62,98.61,98.61,102100000.0
2008-03-21 04:37:00,98.62,98.63,98.6,98.62,129300000.0
2008-03-21 04:38:00,98.62,98.62,98.6,98.62,134600000.0
2008-03-21 04:39:00,98.62,98.63,98.6,98.62,255400000.0
2008-03-21 04:40:00,98.62,98.62,98.61,98.62,255400000.0
2008-03-21 04:41:00,98.62,98.62,98.62,98.62,271000000.0
2008-03-21 04:42:00,98.62,98.62,98.62,98.62,317000000.0
2008-03-21 04:43:00,98.62,98.64,98.62,98.64,293400000.0
2008-03-21 04:44:00,98.64,98.65,98.63,98.63,240100000.0
2008-03-21 04:45:00,98.63,98.63,98.63,98.63,253400000.0
2008-03-21 04:46:00,98.63,98.64,98.63,98.64,255800000.0
2008-03-21 04:47:00,98.63,98.64,98.63,98.64,652400000.0
2008-03-21 04:48:00,98.64,98.65,98.61,98.64,225500000.0
2008-03-21 04:49:00,98.64,98.65,98.64,98.64,232100000.0
2008-03-21 04:50:00,98.64,98.65,98.64,98.64,280000000.0
2008-03-21 04:51:00,98.64,98.65,98.63,98.63,305800000.0
2008-03-21 04:52:00,98.63,98.64,98.61,98.61,254100000.0
2008-03-21 04:53:00,98.61,98.61,98.61,98.61,285400000.0
2008-03-21 04:54:00,98.61,98.62,98.61,98.61,268000000.0
2008-03-21 04:55:00,98.61,98.66,98.61,98.62,255000000.0
2008-03-21 04:56:00,98.62,98.63,98.62,98.63,260200000.0
2008-03-21 04:57:00,98.63,98.63,98.61,98.63,245500000.0
2008-03-21 04:58:00,98.63,98.63,98.63,98.63,125600000.0
2008-03-21 04:59:00,98.63,98.63,98.61,98.62,272600000.0
2008-03-21 05:00:00,98.62,98.62,98.61,98.61,254000000.0
2008-03-21 05:01:00,98.61,98.61,98.61,98.61,323600000.0
2008-03-21 05:02:00,98.61,98.61,98.61,98.61,459800000.0
2008-03-21 05:03:00,98.61,98.61,98.6,98.6,348400000.0
2008-03-21 05:04:00,98.6,98.62,98.6,98.62,412100000.0
2008-03-21 05:05:00,98.62,98.63,98.61,98.61,207700000.0
2008-03-21 05:06:00,98.61,98.61,98.6,98.61,319600000.0
2008-03-21 05:07:00,98.61,98.61,98.6,98.6,247700000.0
2008-03-21 05:08:00,98.6,98.6,98.6,98.6,253400000.0
2008-03-21 05:09:00,98.6,98.6,98.58,98.58,258900000.0
2008-03-21 05:10:00,98.58,98.6,98.58,98.59,306800000.0
2008-03-21 05:11:00,98.59,98.59,98.57,98.59,313800000.0
2008-03-21 05:12:00,98.59,98.6,98.53,98.53,349600000.0
2008-03-21 05:13:00,98.53,98.54,98.53,98.54,569000000.0
2008-03-21 05:14:00,98.54,98.54,98.53,98.53,548900000.0
2008-03-21 05:15:00,98.53,98.56,98.53,98.56,474400000.0
2008-03-21 05:16:00,98.58,98.67,98.58,98.67,218300000.0
2008-03-21 05:17:00,98.67,98.67,98.66,98.66,278800000.0
2008-03-21 05:18:00,98.66,98.66,98.63,98.63,409400000.0
2008-03-21 05:19:00,98.63,98.64,98.63,98.64,568800000.0
2008-03-21 05:20:00,98.64,98.67,98.63,98.67,542000000.0
2008-03-21 05:21:00,98.67,98.67,98.66,98.67,321900000.0
2008-03-21 05:22:00,98.67,98.67,98.63,98.65,209100000.0
2008-03-21 05:23:00,98.65,98.66,98.64,98.64,153600000.0
2008-03-21 05:24:00,98.64,98.66,98.64,98.64,417300000.0
2008-03-21 05:25:00,98.64,98.64,98.58,98.59,373400000.0
2008-03-21 05:26:00,98.59,98.59,98.59,98.59,186300000.0
2008-03-21 05:27:00,98.59,98.62,98.59,98.62,298000000.0
2008-03-21 05:28:00,98.62,98.62,98.58,98.58,142700000.0
2008-03-21 05:29:00,98.58,98.64,98.58,98.59,280400000.0
2008-03-21 05:30:00,98.59,98.62,98.57,98.58,312000000.0
2008-03-21 05:31:00,98.58,98.6,98.58,98.6,261500000.0
2008-03-21 05:32:00,98.6,98.63,98.6,98.62,400700000.0
2008-03-21 05:33:00,98.62,98.62,98.61,98.61,450500000.0
2008-03-21 05:34:00,98.61,98.61,98.56,98.61,286600000.0
2008-03-21 05:35:00,98.61,98.62,98.6,98.62,145200000.0
2008-03-21 05:36:00,98.62,98.62,98.62,98.62,211100000.0
2008-03-21 05:37:00,98.62,98.62,98.62,98.62,18000000.0
2008-03-21 05:38:00,98.56,98.56,98.56,98.56,4800000.0
2008-03-21 05:39:00,98.58,98.58,98.58,98.58,800000.0
2008-03-21 05:40:00,98.58,98.63,98.58,98.63,79200000.0
2008-03-21 05:41:00,98.63,98.63,98.63,98.63,286400000.0
2008-03-21 05:42:00,98.63,98.66,98.61,98.62,329200000.0
2008-03-21 05:43:00,98.62,98.62,98.55,98.57,261200000.0
2008-03-21 05:44:00,98.57,98.57,98.54,98.56,279400000.0
2008-03-21 05:45:00,98.56,98.57,98.55,98.57,227300000.0
2008-03-21 05:46:00,98.57,98.57,98.52,98.55,166000000.0
2008-03-21 05:47:00,98.55,98.56,98.47,98.5,219700000.0
2008-03-21 05:48:00,98.5,98.5,98.5,98.5,6000000.0
2008-03-21 05:49:00,98.58,98.58,98.54,98.54,326800000.0
2008-03-21 05:50:00,98.54,98.57,98.49,98.52,304200000.0
2008-03-21 05:51:00,98.52,98.52,98.51,98.52,208200000.0
2008-03-21 05:52:00,98.52,98.54,98.51,98.54,225600000.0
2008-03-21 05:53:00,98.54,98.55,98.54,98.54,227800000.0
2008-03-21 05:54:00,98.54,98.56,98.54,98.55,181000000.0
2008-03-21 05:55:00,98.56,98.56,98.55,98.55,170400000.0
2008-03-21 05:56:00,98.55,98.55,98.51,98.52,16900000.0
2008-03-21 05:57:00,98.54,98.54,98.51,98.51,70400000.0
2008-03-21 05:58:00,98.49,98.5,98.49,98.5,899200000.0
2008-03-21 05:59:00,98.5,98.5,98.49,98.5,502400000.0
2008-03-21 06:00:00,98.49,98.52,98.49,98.52,1047200000.0
2008-03-21 06:01:00,98.52,98.54,98.52,98.52,1274400000.0
2008-03-21 06:02:00,98.52,98.54,98.51,98.53,556800000.0
2008-03-21 06:03:00,98.53,98.53,98.5,98.52,516400000.0
2008-03-21 06:04:00,98.52,98.52,98.45,98.48,1643200000.0
2008-03-21 06:05:00,98.48,98.49,98.47,98.48,1432000000.0
2008-03-21 06:06:00,98.48,98.49,98.48,98.48,377400000.0
2008-03-21 06:07:00,98.48,98.5,98.47,98.48,134400000.0
2008-03-21 06:08:00,98.48,98.55,98.47,98.55,241000000.0
2008-03-21 06:09:00,98.55,98.59,98.53,98.54,196000000.0
2008-03-21 06:10:00,98.54,98.54,98.52,98.54,117600000.0
2008-03-21 06:11:00,98.54,98.55,98.51,98.52,226200000.0
2008-03-21 06:12:00,98.52,98.53,98.52,98.52,143000000.0
2008-03-21 06:13:00,98.52,98.53,98.51,98.51,299800000.0
2008-03-21 06:14:00,98.51,98.54,98.51,98.53,249000000.0
2008-03-21 06:15:00,98.53,98.55,98.53,98.54,296300000.0
2008-03-21 06:16:00,98.54,98.58,98.53,98.55,181200000.0
2008-03-21 06:17:00,98.55,98.57,98.52,98.53,233700000.0
2008-03-21 06:18:00,98.53,98.54,98.52,98.54,227400000.0
2008-03-21 06:19:00,98.54,98.54,98.54,98.54,263200000.0
2008-03-21 06:20:00,98.54,98.54,98.54,98.54,249200000.0
2008-03-21 06:21:00,98.54,98.55,98.54,98.54,189100000.0
2008-03-21 06:22:00,98.54,98.55,98.54,98.54,108500000.0
2008-03-21 06:23:00,98.54,98.54,98.53,98.53,128800000.0
2008-03-21 06:24:00,98.53,98.53,98.53,98.53,239500000.0
2008-03-21 06:25:00,98.53,98.53,98.52,98.52,205700000.0
2008-03-21 06:26:00,98.52,98.53,98.52,98.52,249400000.0
2008-03-21 06:27:00,98.52,98.52,98.52,98.52,259000000.0
2008-03-21 06:28:00,98.52,98.54,98.52,98.53,220500000.0
2008-03-21 06:29:00,98.53,98.53,98.53,98.53,139800000.0
2008-03-21 06:30:00,98.53,98.54,98.53,98.54,251200000.0
2008-03-21 06:31:00,98.54,98.55,98.54,98.54,255600000.0
2008-03-21 06:32:00,98.54,98.54,98.54,98.54,253400000.0
2008-03-21 06:33:00,98.54,98.55,98.54,98.54,141800000.0
2008-03-21 06:34:00,98.54,98.55,98.54,98.54,124300000.0
2008-03-21 06:35:00,98.54,98.56,98.54,98.55,205400000.0
2008-03-21 06:36:00,98.55,98.6,98.55,98.59,225600000.0
2008-03-21 06:37:00,98.59,98.6,98.57,98.6,248900000.0
2008-03-21 06:38:00,98.6,98.6,98.58,98.6,183400000.0
2008-03-21 06:39:00,98.6,98.63,98.59,98.63,184800000.0
2008-03-21 06:40:00,98.63,98.69,98.62,98.65,210500000.0
2008-03-21 06:41:00,98.65,98.67,98.64,98.66,445500000.0
2008-03-21 06:42:00,98.66,98.67,98.65,98.66,376000000.0
2008-03-21 06:43:00,98.66,98.69,98.66,98.66,428900000.0
2008-03-21 06:44:00,98.66,98.66,98.64,98.64,601300000.0
2008-03-21 06:45:00,98.64,98.65,98.62,98.65,429200000.0
2008-03-21 06:46:00,98.65,98.65,98.64,98.64,283900000.0
2008-03-21 06:47:00,98.64,98.67,98.61,98.62,280300000.0
2008-03-21 06:48:00,98.62,98.63,98.62,98.62,236600000.0
2008-03-21 06:49:00,98.62,98.64,98.62,98.64,251100000.0
2008-03-21 06:50:00,98.64,98.67,98.63,98.63,246100000.0
2008-03-21 06:51:00,98.63,98.63,98.62,98.62,218400000.0
2008-03-21 06:52:00,98.62,98.63,98.62,98.62,222000000.0
2008-03-21 06:53:00,98.62,98.63,98.61,98.61,227800000.0
2008-03-21 06:54:00,98.61,98.62,98.61,98.61,250800000.0
2008-03-21 06:55:00,98.61,98.63,98.6,98.62,236500000.0
2008-03-21 06:56:00,98.62,98.63,98.62,98.63,235600000.0
2008-03-21 06:57:00,98.63,98.64,98.62,98.63,232700000.0
2008-03-21 06:58:00,98.63,98.64,98.62,98.63,242200000.0
2008-03-21 06:59:00,98.63,98.64,98.63,98.64,246800000.0
2008-03-21 07:00:00,98.64,98.65,98.62,98.64,243000000.0
2008-03-21 07:01:00,98.64,98.65,98.64,98.65,228600000.0
2008-03-21 07:02:00,98.65,98.66,98.64,98.66,230500000.0
2008-03-21 07:03:00,98.66,98.7,98.65,98.66,294000000.0
2008-03-21 07:04:00,98.66,98.68,98.65,98.67,298800000.0
2008-03-21 07:05:00,98.67,98.67,98.67,98.67,219600000.0
2008-03-21 07:06:00,98.67,98.67,98.65,98.66,215000000.0
2008-03-21 07:07:00,98.66,98.68,98.66,98.66,228400000.0
2008-03-21 07:08:00,98.66,98.68,98.64,98.65,165000000.0
2008-03-21 07:09:00,98.64,98.67,98.64,98.64,443600000.0
2008-03-21 07:10:00,98.64,98.66,98.64,98.64,235100000.0
2008-03-21 07:11:00,98.64,98.64,98.57,98.61,659400000.0
2008-03-21 07:12:00,98.61,98.61,98.58,98.61,365600000.0
2008-03-21 07:13:00,98.61,98.64,98.59,98.63,324800000.0
2008-03-21 07:14:00,98.63,98.66,98.63,98.65,504900000.0
2008-03-21 07:15:00,98.65,98.7,98.65,98.69,182200000.0
2008-03-21 07:16:00,98.69,98.71,98.68,98.68,345100000.0
2008-03-21 07:17:00,98.68,98.69,98.68,98.69,199400000.0
2008-03-21 07:18:00,98.69,98.71,98.63,98.67,302100000.0
2008-03-21 07:19:00,98.67,98.69,98.64,98.65,1041700000.0
2008-03-21 07:20:00,98.65,98.68,98.65,98.68,1338400000.0
2008-03-21 07:21:00,98.69,98.69,98.63,98.64,259700000.0
2008-03-21 07:22:00,98.64,98.65,98.62,98.63,294400000.0
2008-03-21 07:23:00,98.63,98.65,98.62,98.62,315200000.0
2008-03-21 07:24:00,98.62,98.64,98.62,98.64,292800000.0
2008-03-21 07:25:00,98.64,98.65,98.64,98.65,294400000.0
2008-03-21 07:26:00,98.65,98.67,98.63,98.66,302100000.0
2008-03-21 07:27:00,98.66,98.66,98.61,98.66,291200000.0
2008-03-21 07:28:00,98.66,98.69,98.65,98.69,261900000.0
2008-03-21 07:29:00,98.69,98.69,98.68,98.69,259600000.0
2008-03-21 07:30:00,98.69,98.7,98.68,98.69,358000000.0
2008-03-21 07:31:00,98.69,98.71,98.69,98.71,228100000.0
2008-03-21 07:32:00,98.71,98.73,98.69,98.73,255100000.0
2008-03-21 07:33:00,98.73,98.73,98.71,98.72,79400000.0
2008-03-21 07:34:00,98.72,98.73,98.72,98.73,308400000.0
2008-03-21 07:35:00,98.73,98.73,98.72,98.72,513900000.0
2008-03-21 07:36:00,98.72,98.72,98.69,98.69,660200000.0
2008-03-21 07:37:00,98.69,98.71,98.69,98.7,447000000.0
2008-03-21 07:38:00,98.7,98.7,98.69,98.69,297600000.0
2008-03-21 07:39:00,98.69,98.69,98.66,98.68,453400000.0
2008-03-21 07:40:00,98.68,98.68,98.65,98.67,395300000.0
2008-03-21 07:41:00,98.67,98.67,98.65,98.66,333000000.0
2008-03-21 07:42:00,98.66,98.69,98.66,98.69,278200000.0
2008-03-21 07:43:00,98.69,98.69,98.65,98.66,301700000.0
2008-03-21 07:44:00,98.66,98.67,98.64,98.67,297500000.0
2008-03-21 07:45:00,98.67,98.68,98.65,98.67,297600000.0
2008-03-21 07:46:00,98.67,98.68,98.66,98.68,284500000.0
2008-03-21 07:47:00,98.68,98.68,98.67,98.68,226500000.0
2008-03-21 07:48:00,98.68,98.72,98.68,98.7,417600000.0
2008-03-21 07:49:00,98.69,98.72,98.69,98.72,294900000.0
2008-03-21 07:50:00,98.72,98.74,98.72,98.74,251700000.0
2008-03-21 07:51:00,98.74,98.76,98.71,98.73,323400000.0
2008-03-21 07:52:00,98.73,98.74,98.72,98.72,552500000.0
2008-03-21 07:53:00,98.74,98.78,98.7,98.78,520800000.0
2008-03-21 07:54:00,98.78,98.79,98.73,98.78,525000000.0
2008-03-21 07:55:00,98.78,98.78,98.76,98.76,264400000.0
2008-03-21 07:56:00,98.76,98.77,98.75,98.76,346300000.0
2008-03-21 07:57:00,98.76,98.77,98.75,98.76,522900000.0
2008-03-21 07:58:00,98.76,98.76,98.73,98.73,307000000.0
2008-03-21 07:59:00,98.73,98.74,98.73,98.74,245600000.0
2008-03-21 08:00:00,98.74,98.74,98.72,98.72,277000000.0
2008-03-21 08:01:00,98.72,98.72,98.71,98.72,280300000.0
2008-03-21 08:02:00,98.72,98.73,98.7,98.72,249800000.0
2008-03-21 08:03:00,98.72,98.73,98.71,98.72,259300000.0
2008-03-21 08:04:00,98.72,98.73,98.71,98.72,250900000.0
2008-03-21 08:05:00,98.72,98.74,98.63,98.63,251700000.0
2008-03-21 08:06:00,98.63,98.63,98.58,98.58,235600000.0
2008-03-21 08:07:00,98.58,98.64,98.58,98.64,67200000.0
2008-03-21 08:08:00,98.64,98.69,98.63,98.65,752200000.0
2008-03-21 08:09:00,98.65,98.69,98.63,98.65,898700000.0
2008-03-21 08:10:00,98.65,98.7,98.64,98.67,523400000.0
2008-03-21 08:11:00,98.67,98.71,98.64,98.71,210300000.0
2008-03-21 08:12:00,98.71,98.72,98.62,98.67,271900000.0
2008-03-21 08:13:00,98.67,98.67,98.62,98.63,277800000.0
2008-03-21 08:14:00,98.63,98.68,98.59,98.68,510400000.0
2008-03-21 08:15:00,98.68,98.68,98.61,98.66,850800000.0
2008-03-21 08:16:00,98.66,98.68,98.63,98.64,687400000.0
2008-03-21 08:17:00,98.64,98.69,98.64,98.69,170900000.0
2008-03-21 08:18:00,98.69,98.69,98.64,98.64,270100000.0
2008-03-21 08:19:00,98.64,98.64,98.6,98.64,288800000.0
2008-03-21 08:20:00,98.64,98.64,98.64,98.64,1361600000.0
2008-03-21 08:21:00,98.64,98.64,98.63,98.64,776000000.0
2008-03-21 08:22:00,98.64,98.64,98.63,98.64,872400000.0
2008-03-21 08:23:00,98.64,98.67,98.64,98.665,80600000.0
2008-03-21 08:24:00,98.665,98.67,98.65,98.66,38900000.0
2008-03-21 08:25:00,98.66,98.66,98.66,98.66,47700000.0
2008-03-21 08:26:00,98.655,98.66,98.64,98.64,177100000.0
2008-03-21 08:27:00,98.64,98.65,98.64,98.64,305800000.0
2008-03-21 08:28:00,98.64,98.64,98.64,98.64,288200000.0
2008-03-21 08:29:00,98.64,98.65,98.62,98.62,291800000.0
2008-03-21 08:30:00,98.62,98.625,98.6,98.62,231400000.0
2008-03-21 08:31:00,98.62,98.635,98.6,98.6,166700000.0
2008-03-21 08:32:00,98.6,98.615,98.59,98.61,297400000.0
2008-03-21 08:33:00,98.61,98.63,98.61,98.63,268000000.0
2008-03-21 08:34:00,98.63,98.63,98.605,98.62,244200000.0
2008-03-21 08:35:00,98.62,98.62,98.6,98.62,253900000.0
2008-03-21 08:36:00,98.62,98.63,98.59,98.6,1106800000.0
2008-03-21 08:37:00,98.6,98.62,98.59,98.62,1646400000.0
2008-03-21 08:38:00,98.62,98.62,98.61,98.61,1661600000.0
2008-03-21 08:39:00,98.61,98.61,98.6,98.61,1696800000.0
2008-03-21 08:40:00,98.61,98.62,98.61,98.61,1791600000.0
2008-03-21 08:41:00,98.61,98.64,98.61,98.63,1945200000.0
2008-03-21 08:42:00,98.63,98.63,98.62,98.63,1394000000.0
2008-03-21 08:43:00,98.63,98.66,98.62,98.65,331300000.0
2008-03-21 08:44:00,98.65,98.65,98.63,98.64,198900000.0
2008-03-21 08:45:00,98.64,98.66,98.64,98.65,138700000.0
2008-03-21 08:46:00,98.65,98.655,98.59,98.61,472000000.0
2008-03-21 08:47:00,98.61,98.68,98.6,98.68,258100000.0
2008-03-21 08:48:00,98.68,98.69,98.61,98.62,164900000.0
2008-03-21 08:49:00,98.62,98.69,98.59,98.69,487500000.0
2008-03-21 08:50:00,98.69,98.69,98.64,98.67,367200000.0
2008-03-21 08:51:00,98.67,98.695,98.63,98.69,186000000.0
2008-03-21 08:52:00,98.69,98.695,98.66,98.68,76600000.0
2008-03-21 08:53:00,98.68,98.68,98.68,98.68,370500000.0
2008-03-21 08:54:00,98.68,98.68,98.64,98.68,160200000.0
2008-03-21 08:55:00,98.68,98.68,98.64,98.67,78700000.0
2008-03-21 08:56:00,98.67,98.69,98.67,98.67,218600000.0
2008-03-21 08:57:00,98.67,98.67,98.66,98.66,224100000.0
2008-03-21 08:58:00,98.66,98.715,98.66,98.705,136500000.0
2008-03-21 08:59:00,98.705,98.715,98.695,98.705,37200000.0
2008-03-21 09:00:00,98.705,98.72,98.66,98.7,153800000.0
2008-03-21 09:01:00,98.7,98.72,98.685,98.69,141900000.0
2008-03-21 09:02:00,98.69,98.69,98.68,98.69,113300000.0
2008-03-21 09:03:00,98.69,98.7,98.69,98.69,160300000.0
2008-03-21 09:04:00,98.69,98.7,98.69,98.69,70800000.0
2008-03-21 09:05:00,98.69,98.695,98.68,98.685,36200000.0
2008-03-21 09:06:00,98.685,98.7,98.685,98.685,48000000.0
2008-03-21 09:07:00,98.685,98.69,98.68,98.69,115000000.0
2008-03-21 09:08:00,98.69,98.69,98.68,98.68,172600000.0
2008-03-21 09:09:00,98.68,98.71,98.68,98.71,175500000.0
2008-03-21 09:10:00,98.71,98.72,98.64,98.69,168500000.0
2008-03-21 09:11:00,98.69,98.72,98.69,98.72,173500000.0
2008-03-21 09:12:00,98.72,98.75,98.71,98.74,298700000.0
2008-03-21 09:13:00,98.74,98.76,98.74,98.75,317900000.0
2008-03-21 09:14:00,98.75,98.76,98.74,98.75,287100000.0
2008-03-21 09:15:00,98.75,98.75,98.75,98.75,265300000.0
2008-03-21 09:16:00,98.75,98.76,98.74,98.75,440200000.0
2008-03-21 09:17:00,98.75,98.76,98.73,98.74,208500000.0
2008-03-21 09:18:00,98.74,98.75,98.74,98.75,71700000.0
2008-03-21 09:19:00,98.75,98.75,98.73,98.74,139300000.0
2008-03-21 09:20:00,98.74,98.75,98.72,98.725,125500000.0
2008-03-21 09:21:00,98.725,98.73,98.71,98.72,162200000.0
2008-03-21 09:22:00,98.72,98.73,98.72,98.73,162600000.0
2008-03-21 09:23:00,98.73,98.74,98.7,98.71,131600000.0
2008-03-21 09:24:00,98.71,98.71,98.69,98.7,517600000.0
2008-03-21 09:25:00,98.7,98.74,98.7,98.71,339300000.0
2008-03-21 09:26:00,98.71,98.72,98.7,98.71,584800000.0
2008-03-21 09:27:00,98.71,98.72,98.71,98.71,363600000.0
2008-03-21 09:28:00,98.71,98.73,98.705,98.71,335200000.0
2008-03-21 09:29:00,98.71,98.715,98.71,98.715,36400000.0
2008-03-21 09:30:00,98.715,98.74,98.71,98.74,222300000.0
2008-03-21 09:31:00,98.74,98.76,98.74,98.75,58600000.0
2008-03-21 09:32:00,98.75,98.75,98.74,98.74,64200000.0
2008-03-21 09:33:00,98.74,98.75,98.71,98.73,204200000.0
2008-03-21 09:34:00,98.73,98.75,98.73,98.74,481600000.0
2008-03-21 09:35:00,98.74,98.74,98.73,98.74,145800000.0
2008-03-21 09:36:00,98.74,98.745,98.735,98.735,50000000.0
2008-03-21 09:37:00,98.735,98.735,98.735,98.735,35800000.0
2008-03-21 09:38:00,98.735,98.735,98.735,98.735,36800000.0
2008-03-21 09:39:00,98.735,98.745,98.73,98.73,169300000.0
2008-03-21 09:40:00,98.73,98.735,98.73,98.735,233900000.0
2008-03-21 09:41:00,98.735,98.735,98.73,98.73,238800000.0
2008-03-21 09:42:00,98.73,98.73,98.73,98.73,411400000.0
2008-03-21 09:43:00,98.73,98.73,98.73,98.73,99800000.0
2008-03-21 09:44:00,98.73,98.745,98.72,98.74,655300000.0
2008-03-21 09:45:00,98.74,98.74,98.73,98.73,194400000.0
2008-03-21 09:46:00,98.73,98.74,98.73,98.735,204900000.0
2008-03-21 09:47:00,98.735,98.76,98.735,98.76,194200000.0
2008-03-21 09:48:00,98.76,98.785,98.76,98.77,136100000.0
2008-03-21 09:49:00,98.77,98.78,98.77,98.78,156200000.0
2008-03-21 09:50:00,98.78,98.78,98.78,98.78,190900000.0
2008-03-21 09:51:00,98.78,98.795,98.765,98.765,175600000.0
2008-03-21 09:52:00,98.765,98.78,98.765,98.775,47600000.0
2008-03-21 09:53:00,98.775,98.78,98.775,98.78,71600000.0
2008-03-21 09:54:00,98.78,98.78,98.77,98.77,77800000.0
2008-03-21 09:55:00,98.77,98.82,98.77,98.8,166500000.0
2008-03-21 09:56:00,98.8,98.8,98.77,98.77,283800000.0
2008-03-21 09:57:00,98.77,98.77,98.765,98.77,36800000.0
2008-03-21 09:58:00,98.77,98.775,98.77,98.775,37200000.0
2008-03-21 09:59:00,98.775,98.845,98.765,98.83,45900000.0
2008-03-21 10:00:00,98.83,98.84,98.765,98.765,79900000.0
2008-03-21 10:01:00,98.765,98.775,98.765,98.775,36000000.0
2008-03-21 10:02:00,98.775,98.775,98.73,98.73,266200000.0
2008-03-21 10:03:00,98.73,98.75,98.73,98.75,698000000.0
2008-03-21 10:04:00,98.75,98.76,98.75,98.75,284300000.0
2008-03-21 10:05:00,98.75,98.75,98.72,98.72,306700000.0
2008-03-21 10:06:00,98.72,98.74,98.71,98.74,446400000.0
2008-03-21 10:07:00,98.74,98.74,98.7,98.71,416000000.0
2008-03-21 10:08:00,98.71,98.72,98.7,98.71,479700000.0
2008-03-21 10:09:00,98.71,98.76,98.71,98.75,362000000.0
2008-03-21 10:10:00,98.75,98.775,98.74,98.75,523300000.0
2008-03-21 10:11:00,98.75,98.785,98.75,98.775,178800000.0
2008-03-21 10:12:00,98.775,98.775,98.76,98.77,36600000.0
2008-03-21 10:13:00,98.77,98.78,98.77,98.775,35800000.0
2008-03-21 10:14:00,98.775,98.78,98.74,98.74,67600000.0
2008-03-21 10:15:00,98.74,98.77,98.74,98.77,1055899999.0
2008-03-21 10:16:00,98.77,98.815,98.77,98.78,78600000.0
2008-03-21 10:17:00,98.78,98.79,98.78,98.79,228600000.0
2008-03-21 10:18:00,98.79,98.8,98.79,98.8,225200000.0
2008-03-21 10:19:00,98.8,98.805,98.78,98.8,171500000.0
2008-03-21 10:20:00,98.8,98.8,98.8,98.8,261400000.0
2008-03-21 10:21:00,98.8,98.81,98.79,98.8,1638600000.0
2008-03-21 10:22:00,98.8,98.8,98.79,98.8,1887700000.0
2008-03-21 10:23:00,98.8,98.815,98.8,98.815,367100000.0
2008-03-21 10:24:00,98.81,98.83,98.8,98.83,439100000.0
2008-03-21 10:25:00,98.83,98.85,98.81,98.85,1293700000.0
2008-03-21 10:26:00,98.85,98.89,98.84,98.85,221000000.0
2008-03-21 10:27:00,98.85,98.9,98.85,98.9,131400000.0
2008-03-21 10:28:00,98.9,98.905,98.85,98.87,46100000.0
2008-03-21 10:29:00,98.87,98.905,98.87,98.905,517200000.0
2008-03-21 10:30:00,98.905,98.91,98.89,98.905,37600000.0
2008-03-21 10:31:00,98.905,98.905,98.905,98.905,36600000.0
2008-03-21 10:32:00,98.905,98.905,98.82,98.82,1686300003.0
2008-03-21 10:33:00,98.82,98.83,98.81,98.82,505400000.0
2008-03-21 10:34:00,98.82,98.83,98.82,98.83,122300000.0
2008-03-21 10:35:00,98.83,98.89,98.83,98.89,36400000.0
2008-03-21 10:36:00,98.89,98.89,98.81,98.81,197700000.0
2008-03-21 10:37:00,98.81,98.82,98.8,98.815,474100000.0
2008-03-21 10:38:00,98.81,98.855,98.81,98.855,622800000.0
2008-03-21 10:39:00,98.855,98.865,98.855,98.865,36800000.0
2008-03-21 10:40:00,98.865,98.87,98.85,98.87,37200000.0
2008-03-21 10:41:00,98.87,98.87,98.86,98.86,37200000.0
2008-03-21 10:42:00,98.86,98.87,98.86,98.87,36600000.0
2008-03-21 10:43:00,98.87,98.875,98.87,98.875,37000000.0
2008-03-21 10:44:00,98.875,98.88,98.86,98.86,37100000.0
2008-03-21 10:45:00,98.86,98.86,98.82,98.845,104400000.0
2008-03-21 10:46:00,98.845,98.86,98.83,98.86,170800000.0
2008-03-21 10:47:00,98.86,98.865,98.85,98.865,38300000.0
2008-03-21 10:48:00,98.865,98.865,98.855,98.86,36800000.0
2008-03-21 10:49:00,98.86,98.865,98.84,98.84,47900000.0
2008-03-21 10:50:00,98.84,98.85,98.84,98.85,56500000.0
2008-03-21 10:51:00,98.85,98.855,98.85,98.855,36200000.0
2008-03-21 10:52:00,98.855,98.855,98.85,98.855,37600000.0
2008-03-21 10:53:00,98.855,98.86,98.845,98.855,37400000.0
2008-03-21 10:54:00,98.855,98.855,98.85,98.85,36400000.0
2008-03-21 10:55:00,98.85,98.855,98.85,98.855,36800000.0
2008-03-21 10:56:00,98.855,98.855,98.85,98.855,37600000.0
2008-03-21 10:57:00,98.855,98.855,98.845,98.855,37600000.0
2008-03-21 10:58:00,98.855,98.855,98.81,98.81,271300000.0
2008-03-21 10:59:00,98.81,98.83,98.8,98.815,1097300000.0
2008-03-21 11:00:00,98.815,98.86,98.815,98.84,39500000.0
2008-03-21 11:01:00,98.84,98.85,98.81,98.815,38700000.0
2008-03-21 11:02:00,98.815,98.825,98.81,98.82,36600000.0
2008-03-21 11:03:00,98.82,98.825,98.8,98.81,37600000.0
2008-03-21 11:04:00,98.81,98.82,98.79,98.795,42000000.0
2008-03-21 11:05:00,98.795,98.82,98.795,98.8,37200000.0
2008-03-21 11:06:00,98.8,98.84,98.785,98.84,39100000.0
2008-03-21 11:07:00,98.84,98.84,98.835,98.84,37400000.0
2008-03-21 11:08:00,98.84,98.84,98.805,98.805,40000000.0
2008-03-21 11:09:00,98.805,98.815,98.805,98.805,37900000.0
2008-03-21 11:10:00,98.805,98.81,98.77,98.78,38800000.0
2008-03-21 11:11:00,98.78,98.78,98.765,98.775,35600000.0
2008-03-21 11:12:00,98.775,98.78,98.765,98.775,36800000.0
2008-03-21 11:13:00,98.775,98.79,98.75,98.755,42900000.0
2008-03-21 11:14:00,98.755,98.79,98.75,98.75,223500000.0
2008-03-21 11:15:00,98.75,98.8,98.75,98.785,88700000.0
2008-03-21 11:16:00,98.78,98.785,98.775,98.785,37000000.0
2008-03-21 11:17:00,98.785,98.79,98.785,98.79,37000000.0
2008-03-21 11:18:00,98.79,98.81,98.78,98.79,48700000.0
2008-03-21 11:19:00,98.79,98.79,98.775,98.78,36200000.0
2008-03-21 11:20:00,98.78,98.78,98.765,98.765,36400000.0
2008-03-21 11:21:00,98.765,98.765,98.735,98.735,44200000.0
2008-03-21 11:22:00,98.735,98.75,98.73,98.75,38300000.0
2008-03-21 11:23:00,98.75,98.75,98.71,98.72,40700000.0
2008-03-21 11:24:00,98.72,98.72,98.715,98.715,37000000.0
2008-03-21 11:25:00,98.715,98.72,98.705,98.715,37200000.0
2008-03-21 11:26:00,98.715,98.715,98.705,98.71,40400000.0
2008-03-21 11:27:00,98.71,98.715,98.705,98.715,37400000.0
2008-03-21 11:28:00,98.715,98.715,98.715,98.715,36000000.0
2008-03-21 11:29:00,98.715,98.715,98.71,98.71,36400000.0
2008-03-21 11:30:00,98.71,98.71,98.705,98.705,36800000.0
2008-03-21 11:31:00,98.705,98.71,98.705,98.705,37000000.0
2008-03-21 11:32:00,98.705,98.705,98.65,98.65,151500000.0
2008-03-21 11:33:00,98.65,98.685,98.65,98.675,61800000.0
2008-03-21 11:34:00,98.675,98.675,98.675,98.675,38800000.0
2008-03-21 11:35:00,98.675,98.68,98.62,98.62,179300000.0
2008-03-21 11:36:00,98.62,98.64,98.575,98.575,264800000.0
2008-03-21 11:37:00,98.575,98.58,98.575,98.575,83900000.0
2008-03-21 11:38:00,98.575,98.58,98.57,98.57,536600000.0
2008-03-21 11:39:00,98.57,98.58,98.54,98.54,1565300008.0
2008-03-21 11:40:00,98.54,98.56,98.52,98.56,1444000001.0
2008-03-21 11:41:00,98.5,98.51,98.5,98.5,729600000.0
2008-03-21 11:42:00,98.54,98.56,98.54,98.56,729600000.0
2008-03-21 11:43:00,98.56,98.57,98.56,98.56,290400000.0
2008-03-21 11:44:00,98.56,98.57,98.54,98.54,952400000.0
2008-03-21 11:45:00,98.54,98.56,98.54,98.56,1788800000.0
2008-03-21 11:46:00,98.56,98.59,98.55,98.57,1866399999.0
2008-03-21 11:47:00,98.57,98.6,98.57,98.6,544000000.0
2008-03-21 11:48:00,98.6,98.6,98.58,98.58,813600000.0
2008-03-21 11:49:00,98.58,98.6,98.57,98.58,778200000.0
2008-03-21 11:50:00,98.58,98.6,98.58,98.59,316300000.0
2008-03-21 11:51:00,98.59,98.6,98.54,98.54,830000000.0
2008-03-21 11:52:00,98.54,98.59,98.54,98.59,478600000.0
2008-03-21 11:53:00,98.59,98.6,98.59,98.59,63600000.0
2008-03-21 11:54:00,98.59,98.59,98.56,98.575,614600000.0
2008-03-21 11:55:00,98.575,98.6,98.56,98.57,449400000.0
2008-03-21 11:56:00,98.57,98.6,98.56,98.57,730400000.0
2008-03-21 11:57:00,98.57,98.57,98.55,98.55,1781200000.0
2008-03-21 11:58:00,98.39,98.39,98.37,98.37,490400000.0
2008-03-21 11:59:00,98.59,98.59,98.56,98.59,490400000.0
2008-03-21 12:00:00,98.59,98.59,98.56,98.56,1320800000.0
2008-03-21 12:01:00,98.56,98.56,98.55,98.55,853600000.0
2008-03-21 12:02:00,98.55,98.58,98.51,98.55,130600000.0
2008-03-21 12:03:00,98.55,98.58,98.51,98.51,376900000.0
2008-03-21 12:04:00,98.51,98.52,98.51,98.52,439100000.0
2008-03-21 12:05:00,98.52,98.54,98.515,98.52,206300000.0
2008-03-21 12:06:00,98.52,98.56,98.52,98.55,71700000.0
2008-03-21 12:07:00,98.55,98.58,98.55,98.58,44600000.0
2008-03-21 12:08:00,98.58,98.58,98.575,98.575,44800000.0
2008-03-21 12:09:00,98.575,98.575,98.575,98.575,44800000.0
2008-03-21 12:10:00,98.575,98.58,98.56,98.57,129800000.0
2008-03-21 12:11:00,98.57,98.57,98.57,98.57,448000000.0
2008-03-21 12:12:00,98.57,98.58,98.57,98.58,511300000.0
2008-03-21 12:13:00,98.58,98.58,98.565,98.565,425800000.0
2008-03-21 12:14:00,98.565,98.565,98.535,98.55,125600000.0
2008-03-21 12:15:00,98.55,98.55,98.525,98.545,76400000.0
2008-03-21 12:16:00,98.545,98.545,98.535,98.535,47500000.0
2008-03-21 12:17:00,98.535,98.55,98.535,98.535,81300000.0
2008-03-21 12:18:00,98.535,98.545,98.525,98.525,50800000.0
2008-03-21 12:19:00,98.525,98.525,98.49,98.525,104600000.0
2008-03-21 12:20:00,98.525,98.525,98.51,98.525,44400000.0
2008-03-21 12:21:00,98.525,98.535,98.515,98.515,47600000.0
2008-03-21 12:22:00,98.515,98.525,98.505,98.525,46000000.0
2008-03-21 12:23:00,98.525,98.535,98.515,98.525,44200000.0
2008-03-21 12:24:00,98.525,98.525,98.525,98.525,43800000.0
2008-03-21 12:25:00,98.525,98.535,98.515,98.515,46100000.0
2008-03-21 12:26:00,98.515,98.515,98.515,98.515,44400000.0
2008-03-21 12:27:00,98.515,98.525,98.515,98.52,46500000.0
2008-03-21 12:28:00,98.52,98.52,98.52,98.52,44400000.0
2008-03-21 12:29:00,98.52,98.54,98.515,98.515,46000000.0
2008-03-21 12:30:00,98.515,98.53,98.515,98.52,290200000.0
2008-03-21 12:31:00,98.52,98.52,98.52,98.52,560000000.0
2008-03-21 12:32:00,98.52,98.52,98.51,98.51,557300000.0
2008-03-21 12:33:00,98.51,98.51,98.49,98.5,555700000.0
2008-03-21 12:34:00,98.5,98.51,98.49,98.51,661900000.0
2008-03-21 12:35:00,98.51,98.51,98.49,98.49,481000000.0
2008-03-21 12:36:00,98.49,98.5,98.47,98.5,221100000.0
2008-03-21 12:37:00,98.5,98.515,98.5,98.51,47100000.0
2008-03-21 12:38:00,98.51,98.51,98.495,98.505,44800000.0
2008-03-21 12:39:00,98.505,98.505,98.495,98.495,44600000.0
2008-03-21 12:40:00,98.495,98.52,98.47,98.47,545800000.0
2008-03-21 12:41:00,98.47,98.505,98.47,98.475,50900000.0
2008-03-21 12:42:00,98.475,98.48,98.44,98.44,231400000.0
2008-03-21 12:43:00,98.44,98.45,98.44,98.44,308400000.0
2008-03-21 12:44:00,98.44,98.45,98.39,98.41,605900000.0
2008-03-21 12:45:00,98.41,98.455,98.41,98.44,140000000.0
2008-03-21 12:46:00,98.44,98.44,98.405,98.41,410700000.0
2008-03-21 12:47:00,98.41,98.415,98.39,98.39,283400000.0
2008-03-21 12:48:00,98.39,98.39,98.385,98.39,158900000.0
2008-03-21 12:49:00,98.39,98.395,98.375,98.395,164900000.0
2008-03-21 12:50:00,98.395,98.395,98.385,98.385,152800000.0
2008-03-21 12:51:00,98.385,98.405,98.38,98.405,78900000.0
2008-03-21 12:52:00,98.405,98.405,98.38,98.39,179000000.0
2008-03-21 12:53:00,98.39,98.395,98.38,98.395,159900000.0
2008-03-21 12:54:00,98.395,98.395,98.38,98.38,45200000.0
2008-03-21 12:55:00,98.38,98.395,98.37,98.385,48100000.0
2008-03-21 12:56:00,98.385,98.385,98.375,98.385,44800000.0
2008-03-21 12:57:00,98.385,98.4,98.375,98.38,108800000.0
2008-03-21 12:58:00,98.38,98.38,98.35,98.35,156800000.0
2008-03-21 12:59:00,98.35,98.36,98.34,98.36,536100000.0
2008-03-21 13:00:00,98.36,98.42,98.36,98.39,237600000.0
2008-03-21 13:01:00,98.39,98.42,98.35,98.35,406800000.0
2008-03-21 13:02:00,98.35,98.37,98.34,98.37,233600000.0
2008-03-21 13:03:00,98.37,98.39,98.37,98.38,634800000.0
2008-03-21 13:04:00,98.38,98.39,98.38,98.38,268200000.0
2008-03-21 13:05:00,98.38,98.38,98.37,98.37,318400000.0
2008-03-21 13:06:00,98.37,98.39,98.37,98.39,150200000.0
2008-03-21 13:07:00,98.39,98.39,98.39,98.39,254600000.0
2008-03-21 13:08:00,98.39,98.405,98.39,98.395,64700000.0
2008-03-21 13:09:00,98.395,98.42,98.395,98.42,45100000.0
2008-03-21 13:10:00,98.42,98.43,98.37,98.41,726000000.0
2008-03-21 13:11:00,98.41,98.43,98.39,98.4,460700000.0
2008-03-21 13:12:00,98.4,98.4,98.4,98.4,720000000.0
2008-03-21 13:13:00,98.4,98.4,98.39,98.39,804400000.0
2008-03-21 13:14:00,98.39,98.4,98.38,98.39,691200000.0
2008-03-21 13:15:00,98.39,98.39,98.38,98.38,232600000.0
2008-03-21 13:16:00,98.38,98.38,98.38,98.38,467800000.0
2008-03-21 13:17:00,98.38,98.43,98.38,98.4,762700000.0
2008-03-21 13:18:00,98.4,98.45,98.4,98.4,754000000.0
2008-03-21 13:19:00,98.4,98.43,98.4,98.43,627100000.0
2008-03-21 13:20:00,98.43,98.43,98.42,98.43,582400000.0
2008-03-21 13:21:00,98.43,98.47,98.42,98.46,1206300000.0
2008-03-21 13:22:00,98.46,98.46,98.42,98.46,465400000.0
2008-03-21 13:23:00,98.46,98.46,98.445,98.45,321800000.0
2008-03-21 13:24:00,98.45,98.47,98.435,98.435,344400000.0
2008-03-21 13:25:00,98.435,98.45,98.435,98.45,296600000.0
2008-03-21 13:26:00,98.46,98.46,98.42,98.42,329100000.0
2008-03-21 13:27:00,98.42,98.42,98.4,98.4,703400000.0
2008-03-21 13:28:00,98.4,98.4,98.4,98.4,739200000.0
2008-03-21 13:29:00,98.4,98.42,98.4,98.41,571600000.0
2008-03-21 13:30:00,98.41,98.45,98.41,98.43,70500000.0
2008-03-21 13:31:00,98.43,98.44,98.415,98.425,61900000.0
2008-03-21 13:32:00,98.425,98.43,98.42,98.425,87400000.0
2008-03-21 13:33:00,98.425,98.425,98.425,98.425,44600000.0
2008-03-21 13:34:00,98.425,98.46,98.42,98.44,47600000.0
2008-03-21 13:35:00,98.44,98.44,98.44,98.44,1600000.0
2008-03-21 13:36:00,98.42,98.445,98.42,98.445,11800000.0
2008-03-21 13:37:00,98.445,98.45,98.43,98.43,60500000.0
2008-03-21 13:38:00,98.43,98.43,98.37,98.41,545200000.0
2008-03-21 13:39:00,98.41,98.41,98.41,98.41,720000000.0
2008-03-21 13:40:00,98.41,98.42,98.4,98.42,308800000.0
2008-03-21 13:41:00,98.42,98.42,98.42,98.42,180800000.0
2008-03-21 13:42:00,98.42,98.42,98.42,98.42,178400000.0
2008-03-21 13:43:00,98.42,98.42,98.38,98.39,1330300042.0
2008-03-21 13:44:00,98.39,98.4,98.38,98.39,440000000.0
2008-03-21 13:45:00,98.39,98.39,98.37,98.39,438400000.0
2008-03-21 13:46:00,98.39,98.39,98.38,98.39,735900000.0
2008-03-21 13:47:00,98.39,98.39,98.38,98.39,682900000.0
2008-03-21 13:48:00,98.39,98.43,98.38,98.43,550000000.0
2008-03-21 13:49:00,98.43,98.46,98.42,98.43,462000000.0
2008-03-21 13:50:00,98.43,98.43,98.42,98.43,663700000.0
2008-03-21 13:51:00,98.43,98.46,98.43,98.45,544800000.0
2008-03-21 13:52:00,98.45,98.47,98.44,98.45,643400000.0
2008-03-21 13:53:00,98.45,98.49,98.45,98.47,636500000.0
2008-03-21 13:54:00,98.47,98.5,98.47,98.48,642000000.0
2008-03-21 13:55:00,98.48,98.54,98.48,98.48,678700000.0
2008-03-21 13:56:00,98.48,98.49,98.45,98.48,313700000.0
2008-03-21 13:57:00,98.48,98.49,98.45,98.45,623300000.0
2008-03-21 13:58:00,98.45,98.5,98.44,98.48,533600000.0
2008-03-21 13:59:00,98.48,98.5,98.45,98.48,527000000.0
2008-03-21 14:00:00,98.48,98.5,98.47,98.5,361300000.0
2008-03-21 14:01:00,98.5,98.58,98.5,98.56,68900000.0
2008-03-21 14:02:00,98.56,98.57,98.56,98.56,64300000.0
2008-03-21 14:03:00,98.56,98.57,98.49,98.51,119100000.0
2008-03-21 14:04:00,98.51,98.57,98.51,98.57,109500000.0
2008-03-21 14:05:00,98.57,98.57,98.5,98.51,349500000.0
2008-03-21 14:06:00,98.51,98.56,98.49,98.49,661200000.0
2008-03-21 14:07:00,98.49,98.55,98.49,98.55,96000000.0
2008-03-21 14:08:00,98.55,98.55,98.525,98.53,202400000.0
2008-03-21 14:09:00,98.53,98.54,98.47,98.47,268200000.0
2008-03-21 14:10:00,98.47,98.52,98.46,98.49,816700000.0
2008-03-21 14:11:00,98.49,98.49,98.48,98.49,61900000.0
2008-03-21 14:12:00,98.465,98.47,98.45,98.47,61800000.0
2008-03-21 14:13:00,98.47,98.5,98.455,98.5,57700000.0
2008-03-21 14:14:00,98.5,98.62,98.48,98.62,61800000.0
2008-03-21 14:15:00,98.62,98.76,98.62,98.65,221800000.0
2008-03-21 14:16:00,98.65,98.705,98.65,98.705,121300000.0
2008-03-21 14:17:00,98.705,98.71,98.63,98.685,86200000.0
2008-03-21 14:18:00,98.68,98.68,98.56,98.58,112900000.0
2008-03-21 14:19:00,98.545,98.63,98.53,98.575,162100000.0
2008-03-21 14:20:00,98.575,98.605,98.575,98.59,51700000.0
2008-03-21 14:21:00,98.59,98.59,98.57,98.59,58600000.0
2008-03-21 14:22:00,98.59,98.595,98.585,98.595,44400000.0
2008-03-21 14:23:00,98.595,98.595,98.575,98.575,44800000.0
2008-03-21 14:24:00,98.575,98.575,98.53,98.54,154200000.0
2008-03-21 14:25:00,98.54,98.565,98.54,98.565,52400000.0
2008-03-21 14:26:00,98.565,98.565,98.56,98.565,43400000.0
2008-03-21 14:27:00,98.565,98.565,98.54,98.54,69400000.0
2008-03-21 14:28:00,98.54,98.57,98.54,98.545,46000000.0
2008-03-21 14:29:00,98.545,98.59,98.53,98.53,84600000.0
2008-03-21 14:30:00,98.53,98.56,98.52,98.52,791700000.0
2008-03-21 14:31:00,98.52,98.56,98.52,98.56,1014299984.0
2008-03-21 14:32:00,98.56,98.58,98.555,98.555,120600000.0
2008-03-21 14:33:00,98.555,98.56,98.555,98.555,44400000.0
2008-03-21 14:34:00,98.555,98.565,98.555,98.565,44800000.0
2008-03-21 14:35:00,98.565,98.57,98.54,98.55,130800000.0
2008-03-21 14:36:00,98.55,98.55,98.53,98.55,368400000.0
2008-03-21 14:37:00,98.55,98.55,98.54,98.54,301300000.0
2008-03-21 14:38:00,98.54,98.56,98.54,98.56,126600000.0
2008-03-21 14:39:00,98.56,98.61,98.56,98.61,144900000.0
2008-03-21 14:40:00,98.61,98.625,98.605,98.625,51200000.0
2008-03-21 14:41:00,98.625,98.64,98.625,98.625,44600000.0
2008-03-21 14:42:00,98.625,98.625,98.605,98.605,44600000.0
2008-03-21 14:43:00,98.605,98.605,98.605,98.605,44800000.0
2008-03-21 14:44:00,98.605,98.61,98.6,98.605,45900000.0
2008-03-21 14:45:00,98.605,98.62,98.605,98.61,46200000.0
2008-03-21 14:46:00,98.61,98.635,98.59,98.605,519100000.0
2008-03-21 14:47:00,98.605,98.63,98.605,98.63,100300000.0
2008-03-21 14:48:00,98.63,98.64,98.605,98.605,85000000.0
2008-03-21 14:49:00,98.605,98.62,98.605,98.62,47400000.0
2008-03-21 14:50:00,98.62,98.62,98.615,98.615,44600000.0
2008-03-21 14:51:00,98.615,98.64,98.6,98.6,80800000.0
2008-03-21 14:52:00,98.6,98.61,98.59,98.61,60000000.0
2008-03-21 14:53:00,98.61,98.62,98.6,98.615,43700000.0
2008-03-21 14:54:00,98.615,98.62,98.6,98.6,49200000.0
2008-03-21 14:55:00,98.6,98.61,98.575,98.6,58200000.0
2008-03-21 14:56:00,98.6,98.61,98.595,98.61,44400000.0
2008-03-21 14:57:00,98.61,98.615,98.61,98.61,44400000.0
2008-03-21 14:58:00,98.61,98.615,98.61,98.615,44800000.0
2008-03-21 14:59:00,98.615,98.615,98.615,98.615,44800000.0
2008-03-21 15:00:00,98.615,98.615,98.61,98.61,44600000.0
2008-03-21 15:01:00,98.61,98.61,98.59,98.61,65800000.0
2008-03-21 15:02:00,98.61,98.615,98.61,98.615,64500000.0
2008-03-21 15:03:00,98.615,98.625,98.6,98.6,54100000.0
2008-03-21 15:04:00,98.6,98.6,98.6,98.6,474900000.0
2008-03-21 15:05:00,98.6,98.61,98.58,98.585,95900000.0
2008-03-21 15:06:00,98.585,98.63,98.585,98.59,216400000.0
2008-03-21 15:07:00,98.59,98.62,98.59,98.595,417500000.0
2008-03-21 15:08:00,98.595,98.6,98.585,98.595,43800000.0
2008-03-21 15:09:00,98.595,98.62,98.595,98.615,46100000.0
2008-03-21 15:10:00,98.615,98.615,98.615,98.615,44800000.0
2008-03-21 15:11:00,98.615,98.615,98.61,98.61,44400000.0
2008-03-21 15:12:00,98.61,98.61,98.6,98.6,83100000.0
2008-03-21 15:13:00,98.6,98.61,98.57,98.605,62500000.0
2008-03-21 15:14:00,98.605,98.605,98.6,98.6,46200000.0
2008-03-21 15:15:00,98.6,98.615,98.58,98.61,44700000.0
2008-03-21 15:16:00,98.61,98.615,98.61,98.615,44600000.0
2008-03-21 15:17:00,98.615,98.615,98.565,98.605,69000000.0
2008-03-21 15:18:00,98.605,98.615,98.605,98.615,44000000.0
2008-03-21 15:19:00,98.615,98.62,98.615,98.62,45000000.0
2008-03-21 15:20:00,98.62,98.62,98.62,98.62,44600000.0
2008-03-21 15:21:00,98.62,98.625,98.62,98.625,44200000.0
2008-03-21 15:22:00,98.625,98.625,98.595,98.6,78600000.0
2008-03-21 15:23:00,98.6,98.61,98.6,98.6,108600000.0
2008-03-21 15:24:00,98.6,98.6,98.595,98.595,95500000.0
2008-03-21 15:25:00,98.595,98.595,98.595,98.595,44400000.0
2008-03-21 15:26:00,98.595,98.595,98.585,98.59,44400000.0
2008-03-21 15:27:00,98.59,98.59,98.585,98.59,44600000.0
2008-03-21 15:28:00,98.59,98.59,98.59,98.59,91400000.0
2008-03-21 15:29:00,98.59,98.595,98.59,98.59,111200000.0
2008-03-21 15:30:00,98.59,98.59,98.59,98.59,112000000.0
2008-03-21 15:31:00,98.59,98.595,98.585,98.595,68400000.0
2008-03-21 15:32:00,98.595,98.595,98.585,98.595,44400000.0
2008-03-21 15:33:00,98.595,98.595,98.57,98.58,99500000.0
2008-03-21 15:34:00,98.58,98.58,98.57,98.58,166900000.0
2008-03-21 15:35:00,98.58,98.58,98.58,98.58,45000000.0
2008-03-21 15:36:00,98.58,98.585,98.58,98.585,45300000.0
2008-03-21 15:37:00,98.585,98.585,98.57,98.57,55900000.0
2008-03-21 15:38:00,98.57,98.575,98.56,98.56,226000000.0
2008-03-21 15:39:00,98.56,98.56,98.545,98.545,320400000.0
2008-03-21 15:40:00,98.545,98.545,98.54,98.545,44600000.0
2008-03-21 15:41:00,98.545,98.545,98.54,98.545,44800000.0
2008-03-21 15:42:00,98.545,98.545,98.54,98.54,44800000.0
2008-03-21 15:43:00,98.54,98.555,98.535,98.545,42600000.0
2008-03-21 15:44:00,98.545,98.545,98.545,98.545,43200000.0
2008-03-21 15:45:00,98.545,98.545,98.52,98.52,64700000.0
2008-03-21 15:46:00,98.52,98.52,98.5,98.505,123000000.0
2008-03-21 15:47:00,98.505,98.505,98.5,98.5,108800000.0
2008-03-21 15:48:00,98.5,98.505,98.485,98.49,66100000.0
2008-03-21 15:49:00,98.49,98.505,98.49,98.5,212400000.0
2008-03-21 15:50:00,98.5,98.5,98.49,98.49,255700000.0
2008-03-21 15:51:00,98.49,98.495,98.49,98.495,169200000.0
2008-03-21 15:52:00,98.495,98.5,98.445,98.47,1297700000.0
2008-03-21 15:53:00,98.47,98.48,98.43,98.45,709800000.0
2008-03-21 15:54:00,98.45,98.45,98.45,98.45,83000000.0
2008-03-21 15:55:00,98.45,98.45,98.43,98.43,276900000.0
2008-03-21 15:56:00,98.43,98.465,98.43,98.445,96400000.0
2008-03-21 15:57:00,98.445,98.46,98.435,98.44,44400000.0
2008-03-21 15:58:00,98.44,98.52,98.44,98.49,63900000.0
2008-03-21 15:59:00,98.49,98.5,98.425,98.465,240700000.0
2008-03-21 16:00:00,98.465,98.51,98.45,98.465,207800000.0
2008-03-21 16:01:00,98.465,98.47,98.465,98.47,44400000.0
2008-03-21 16:02:00,98.47,98.47,98.465,98.47,43600000.0
2008-03-21 16:03:00,98.47,98.485,98.45,98.465,45600000.0
2008-03-21 16:04:00,98.465,98.49,98.42,98.42,96200000.0
2008-03-21 16:05:00,98.42,98.46,98.42,98.455,101200000.0
2008-03-21 16:06:00,98.455,98.455,98.39,98.435,83300000.0
2008-03-21 16:07:00,98.435,98.515,98.435,98.495,45900000.0
2008-03-21 16:08:00,98.495,98.525,98.495,98.525,48400000.0
2008-03-21 16:09:00,98.525,98.525,98.505,98.525,45000000.0
2008-03-21 16:10:00,98.525,98.525,98.495,98.495,49000000.0
2008-03-21 16:11:00,98.495,98.515,98.495,98.51,44000000.0
2008-03-21 16:12:00,98.51,98.525,98.505,98.52,45200000.0
2008-03-21 16:13:00,98.52,98.545,98.51,98.545,44200000.0
2008-03-21 16:14:00,98.545,98.545,98.52,98.525,45700000.0
2008-03-21 16:15:00,98.525,98.535,98.525,98.525,44400000.0
2008-03-21 16:16:00,98.525,98.535,98.525,98.525,44800000.0
2008-03-21 16:17:00,98.525,98.55,98.52,98.52,46100000.0
2008-03-21 16:18:00,98.52,98.525,98.52,98.525,44600000.0
2008-03-21 16:19:00,98.525,98.545,98.525,98.545,44600000.0
2008-03-21 16:20:00,98.545,98.55,98.51,98.515,44400000.0
2008-03-21 16:21:00,98.515,98.535,98.505,98.535,44800000.0
2008-03-21 16:22:00,98.535,98.55,98.53,98.54,47200000.0
2008-03-21 16:23:00,98.54,98.545,98.51,98.535,45900000.0
2008-03-21 16:24:00,98.535,98.535,98.47,98.47,452200004.0
2008-03-21 16:25:00,98.47,98.47,98.42,98.43,391400000.0
2008-03-21 16:26:00,98.425,98.44,98.4,98.41,130000000.0
2008-03-21 16:27:00,98.444,98.454,98.4,98.428,105900000.0
2008-03-21 16:28:00,98.44,98.474,98.421,98.438,105700000.0
2008-03-21 16:29:00,98.452,98.486,98.425,98.457,115700000.0
2008-03-21 16:30:00,98.485,98.505,98.459,98.472,139700000.0
2008-03-21 16:31:00,98.47,98.51,98.469,98.51,132400000.0
2008-03-21 16:32:00,98.498,98.511,98.46,98.494,147200000.0
2008-03-21 16:33:00,98.515,98.52,98.51,98.51,35300000.0
2008-03-21 16:34:00,98.51,98.53,98.51,98.515,22200000.0
2008-03-21 16:35:00,98.485,98.507,98.463,98.479,162100000.0
2008-03-21 16:36:00,98.487,98.523,98.459,98.487,135600000.0
2008-03-21 16:37:00,98.49,98.53,98.49,98.52,46800000.0
2008-03-21 16:38:00,98.52,98.54,98.52,98.525,44400000.0
2008-03-21 16:39:00,98.525,98.54,98.52,98.53,46000000.0
2008-03-21 16:40:00,98.53,98.53,98.505,98.505,44400000.0
2008-03-21 16:41:00,98.505,98.505,98.505,98.505,44600000.0
2008-03-21 16:42:00,98.505,98.515,98.505,98.505,44600000.0
2008-03-21 16:43:00,98.505,98.505,98.5,98.5,93800000.0
2008-03-21 16:44:00,98.5,98.515,98.5,98.515,100500000.0
2008-03-21 16:45:00,98.515,98.52,98.5,98.515,53500000.0
2008-03-21 16:46:00,98.515,98.52,98.5,98.5,44700000.0
2008-03-21 16:47:00,98.5,98.51,98.495,98.505,44200000.0
2008-03-21 16:48:00,98.505,98.52,98.485,98.485,44700000.0
2008-03-21 16:49:00,98.485,98.495,98.455,98.475,46000000.0
2008-03-21 16:50:00,98.475,98.48,98.465,98.465,44800000.0
2008-03-21 16:51:00,98.465,98.465,98.455,98.46,44400000.0
2008-03-21 16:52:00,98.46,98.47,98.46,98.47,45800000.0
2008-03-21 16:53:00,98.47,98.47,98.47,98.47,45400000.0
2008-03-21 16:54:00,98.47,98.47,98.47,98.47,43000000.0
2008-03-21 16:55:00,98.47,98.495,98.47,98.495,44800000.0
2008-03-21 16:56:00,98.495,98.495,98.495,98.495,44400000.0
2008-03-21 16:57:00,98.495,98.54,98.49,98.525,48900000.0
2008-03-21 16:58:00,98.525,98.555,98.525,98.545,44200000.0
2008-03-21 16:59:00,98.545,98.595,98.545,98.59,44300000.0
2008-03-21 17:00:00,98.59,98.59,98.58,98.585,43000000.0
2008-03-21 17:01:00,98.585,98.585,98.585,98.585,44800000.0
2008-03-21 17:02:00,98.585,98.585,98.545,98.555,58900000.0
2008-03-21 17:03:00,98.555,98.58,98.555,98.565,46000000.0
2008-03-21 17:04:00,98.565,98.565,98.5,98.5,55100000.0
2008-03-21 17:05:00,98.5,98.55,98.5,98.53,64700000.0
2008-03-21 17:06:00,98.53,98.53,98.53,98.53,44800000.0
2008-03-21 17:07:00,98.53,98.55,98.52,98.53,46100000.0
2008-03-21 17:08:00,98.53,98.53,98.53,98.53,44800000.0
2008-03-21 17:09:00,98.53,98.53,98.53,98.53,44600000.0
2008-03-21 17:10:00,98.53,98.54,98.53,98.54,44600000.0
2008-03-21 17:11:00,98.54,98.54,98.53,98.53,44800000.0
2008-03-21 17:12:00,98.53,98.54,98.53,98.535,44400000.0
2008-03-21 17:13:00,98.535,98.545,98.535,98.535,44400000.0
2008-03-21 17:14:00,98.535,98.545,98.525,98.525,45400000.0
2008-03-21 17:15:00,98.525,98.525,98.5,98.51,79300000.0
2008-03-21 17:16:00,98.51,98.525,98.51,98.525,44400000.0
2008-03-21 17:17:00,98.525,98.54,98.505,98.505,44600000.0
2008-03-21 17:18:00,98.505,98.52,98.505,98.505,44800000.0
2008-03-21 17:19:00,98.505,98.505,98.495,98.495,45200000.0
2008-03-21 17:20:00,98.495,98.51,98.495,98.495,45400000.0
2008-03-21 17:21:00,98.495,98.495,98.495,98.495,44600000.0
2008-03-21 17:22:00,98.495,98.5,98.475,98.485,46800000.0
2008-03-21 17:23:00,98.485,98.495,98.475,98.495,44600000.0
2008-03-21 17:24:00,98.495,98.5,98.48,98.485,44600000.0
2008-03-21 17:25:00,98.485,98.485,98.45,98.485,118400000.0
2008-03-21 17:26:00,98.485,98.485,98.485,98.485,44400000.0
2008-03-21 17:27:00,98.485,98.495,98.47,98.485,44200000.0
2008-03-21 17:28:00,98.485,98.5,98.48,98.495,102000000.0
2008-03-21 17:29:00,98.495,98.51,98.485,98.51,46400000.0
2008-03-21 17:30:00,98.51,98.515,98.5,98.505,85700000.0
2008-03-21 17:31:00,98.505,98.515,98.505,98.515,45200000.0
2008-03-21 17:32:00,98.515,98.515,98.5,98.515,59800000.0
2008-03-21 17:33:00,98.515,98.515,98.505,98.515,54700000.0
2008-03-21 17:34:00,98.515,98.525,98.495,98.525,50700000.0
2008-03-21 17:35:00,98.525,98.525,98.52,98.52,67600000.0
2008-03-21 17:36:00,98.52,98.54,98.52,98.525,51100000.0
2008-03-21 17:37:00,98.525,98.54,98.52,98.53,46800000.0
2008-03-21 17:38:00,98.53,98.53,98.51,98.515,45800000.0
2008-03-21 17:39:00,98.515,98.52,98.51,98.51,158500000.0
2008-03-21 17:40:00,98.51,98.515,98.51,98.51,150400000.0
2008-03-21 17:41:00,98.51,98.545,98.51,98.545,234600000.0
2008-03-21 17:42:00,98.545,98.545,98.52,98.53,115700000.0
2008-03-21 17:43:00,98.53,98.53,98.525,98.525,44600000.0
2008-03-21 17:44:00,98.525,98.525,98.525,98.525,44000000.0
2008-03-21 17:45:00,98.525,98.525,98.52,98.52,95200000.0
2008-03-21 17:46:00,98.52,98.535,98.485,98.485,180500000.0
2008-03-21 17:47:00,98.485,98.53,98.485,98.53,86700000.0
2008-03-21 17:48:00,98.53,98.545,98.52,98.545,61700000.0
2008-03-21 17:49:00,98.545,98.545,98.53,98.53,317300000.0
2008-03-21 17:50:00,98.505,98.53,98.5,98.51,115500000.0
2008-03-21 17:51:00,98.51,98.53,98.48,98.53,60000000.0
2008-03-21 17:52:00,98.53,98.53,98.515,98.515,46400000.0
2008-03-21 17:53:00,98.515,98.52,98.515,98.52,329800000.0
2008-03-21 17:54:00,98.52,98.52,98.52,98.52,203600000.0
2008-03-21 17:55:00,98.52,98.52,98.52,98.52,45000000.0
2008-03-21 17:56:00,98.52,98.52,98.515,98.52,101400000.0
2008-03-21 17:57:00,98.52,98.52,98.52,98.52,380800000.0
2008-03-21 17:58:00,98.52,98.55,98.52,98.53,87500000.0
2008-03-21 17:59:00,98.53,98.53,98.53,98.53,44600000.0
2008-03-21 18:00:00,98.53,98.55,98.53,98.55,44600000.0
2008-03-21 18:01:00,98.55,98.565,98.545,98.545,45200000.0
2008-03-21 18:02:00,98.545,98.545,98.515,98.535,47400000.0
2008-03-21 18:03:00,98.53,98.53,98.49,98.53,57800000.0
2008-03-21 18:04:00,98.53,98.53,98.53,98.53,44800000.0
2008-03-21 18:05:00,98.53,98.53,98.53,98.53,44600000.0
2008-03-21 18:06:00,98.53,98.53,98.51,98.51,249800000.0
2008-03-21 18:07:00,98.51,98.51,98.51,98.51,138000000.0
2008-03-21 18:08:00,98.51,98.51,98.49,98.505,127600000.0
2008-03-21 18:09:00,98.505,98.505,98.505,98.505,45200000.0
2008-03-21 18:10:00,98.505,98.525,98.505,98.525,45900000.0
2008-03-21 18:11:00,98.525,98.525,98.52,98.52,44800000.0
2008-03-21 18:12:00,98.52,98.525,98.52,98.525,44600000.0
2008-03-21 18:13:00,98.525,98.525,98.49,98.5,65200000.0
2008-03-21 18:14:00,98.5,98.5,98.5,98.5,64500000.0
2008-03-21 18:15:00,98.5,98.5,98.5,98.5,66900000.0
2008-03-21 18:16:00,98.5,98.5,98.5,98.5,66900000.0
2008-03-21 18:17:00,98.5,98.51,98.5,98.51,59100000.0
2008-03-21 18:18:00,98.51,98.51,98.51,98.51,45400000.0
2008-03-21 18:19:00,98.51,98.51,98.51,98.51,45000000.0
2008-03-21 18:20:00,98.51,98.515,98.51,98.515,45000000.0
2008-03-21 18:21:00,98.515,98.515,98.515,98.515,44600000.0
2008-03-21 18:22:00,98.515,98.515,98.515,98.515,44600000.0
2008-03-21 18:23:00,98.515,98.515,98.515,98.515,44800000.0
2008-03-21 18:24:00,98.515,98.52,98.515,98.515,44600000.0
2008-03-21 18:25:00,98.515,98.515,98.51,98.515,45300000.0
2008-03-21 18:26:00,98.515,98.52,98.51,98.51,44700000.0
2008-03-21 18:27:00,98.51,98.51,98.5,98.505,98800000.0
2008-03-21 18:28:00,98.505,98.525,98.5,98.525,49100000.0
2008-03-21 18:29:00,98.525,98.525,98.515,98.515,44800000.0
2008-03-21 18:30:00,98.515,98.515,98.51,98.515,45200000.0
2008-03-21 18:31:00,98.515,98.515,98.515,98.515,44400000.0
2008-03-21 18:32:00,98.515,98.515,98.51,98.51,80900000.0
2008-03-21 18:33:00,98.51,98.515,98.505,98.515,85000000.0
2008-03-21 18:34:00,98.515,98.52,98.515,98.52,83100000.0
2008-03-21 18:35:00,98.52,98.52,98.51,98.51,96800000.0
2008-03-21 18:36:00,98.51,98.51,98.51,98.51,44800000.0
2008-03-21 18:37:00,98.51,98.51,98.5,98.5,45000000.0
2008-03-21 18:38:00,98.5,98.5,98.5,98.5,44800000.0
2008-03-21 18:39:00,98.5,98.5,98.5,98.5,44400000.0
2008-03-21 18:40:00,98.5,98.505,98.5,98.505,44800000.0
2008-03-21 18:41:00,98.505,98.505,98.505,98.505,44800000.0
2008-03-21 18:42:00,98.505,98.515,98.505,98.505,47200000.0
2008-03-21 18:43:00,98.505,98.505,98.5,98.5,51000000.0
2008-03-21 18:44:00,98.5,98.5,98.49,98.5,90800000.0
2008-03-21 18:45:00,98.5,98.5,98.5,98.5,68700000.0
2008-03-21 18:46:00,98.5,98.5,98.5,98.5,67200000.0
2008-03-21 18:47:00,98.5,98.5,98.5,98.5,66300000.0
2008-03-21 18:48:00,98.5,98.51,98.5,98.51,45200000.0
2008-03-21 18:49:00,98.51,98.55,98.51,98.545,120500000.0
2008-03-21 18:50:00,98.545,98.55,98.54,98.55,77100000.0
2008-03-21 18:51:00,98.55,98.55,98.545,98.545,44400000.0
2008-03-21 18:52:00,98.545,98.545,98.54,98.545,44000000.0
2008-03-21 18:53:00,98.545,98.545,98.545,98.545,44800000.0
2008-03-21 18:54:00,98.545,98.56,98.545,98.56,80000000.0
2008-03-21 18:55:00,98.56,98.56,98.54,98.55,111900000.0
2008-03-21 18:56:00,98.55,98.56,98.55,98.56,85800000.0
2008-03-21 18:57:00,98.56,98.57,98.56,98.57,94300000.0
2008-03-21 18:58:00,98.57,98.585,98.57,98.585,82200000.0
2008-03-21 18:59:00,98.585,98.6,98.585,98.6,54100000.0
2008-03-21 19:00:00,98.605,98.63,98.59,98.63,112700000.0
2008-03-21 19:01:00,98.63,98.63,98.58,98.6,429500000.0
2008-03-21 19:02:00,98.6,98.61,98.58,98.595,53700000.0
2008-03-21 19:03:00,98.595,98.62,98.595,98.61,73100000.0
2008-03-21 19:04:00,98.61,98.63,98.61,98.62,96800000.0
2008-03-21 19:05:00,98.62,98.635,98.62,98.62,75900000.0
2008-03-21 19:06:00,98.62,98.625,98.62,98.62,104800000.0
2008-03-21 19:07:00,98.62,98.62,98.595,98.6,99000000.0
2008-03-21 19:08:00,98.6,98.61,98.6,98.6,109800000.0
2008-03-21 19:09:00,98.6,98.6,98.55,98.55,76700000.0
2008-03-21 19:10:00,98.55,98.565,98.55,98.565,102100000.0
2008-03-21 19:11:00,98.565,98.565,98.545,98.565,46400000.0
2008-03-21 19:12:00,98.565,98.58,98.565,98.58,44600000.0
2008-03-21 19:13:00,98.58,98.62,98.58,98.615,45200000.0
2008-03-21 19:14:00,98.615,98.615,98.61,98.61,45000000.0
2008-03-21 19:15:00,98.61,98.61,98.54,98.54,1547100000.0
2008-03-21 19:16:00,98.54,98.54,98.54,98.54,624400000.0
2008-03-21 19:17:00,98.54,98.61,98.54,98.59,348700000.0
2008-03-21 19:18:00,98.59,98.61,98.59,98.61,2058900000.0
2008-03-21 19:19:00,98.61,98.61,98.61,98.61,907600000.0
2008-03-21 19:20:00,98.61,98.635,98.61,98.615,85300000.0
2008-03-21 19:21:00,98.615,98.64,98.615,98.63,65000000.0
2008-03-21 19:22:00,98.63,98.66,98.625,98.64,45200000.0
2008-03-21 19:23:00,98.64,98.645,98.62,98.625,91900000.0
2008-03-21 19:24:00,98.625,98.63,98.62,98.63,112200000.0
2008-03-21 19:25:00,98.63,98.655,98.63,98.635,95600000.0
2008-03-21 19:26:00,98.635,98.65,98.635,98.64,48700000.0
2008-03-21 19:27:00,98.635,98.65,98.63,98.65,235300000.0
2008-03-21 19:28:00,98.65,98.655,98.625,98.625,45600000.0
2008-03-21 19:29:00,98.625,98.66,98.625,98.625,94800000.0
2008-03-21 19:30:00,98.625,98.685,98.625,98.625,67400000.0
2008-03-21 19:31:00,98.625,98.63,98.62,98.63,447800000.0
2008-03-21 19:32:00,98.63,98.63,98.63,98.63,181900000.0
2008-03-21 19:33:00,98.63,98.63,98.62,98.62,67200000.0
2008-03-21 19:34:00,98.62,98.62,98.6,98.62,105600000.0
2008-03-21 19:35:00,98.62,98.64,98.62,98.64,67200000.0
2008-03-21 19:36:00,98.64,98.655,98.64,98.655,65300000.0
2008-03-21 19:37:00,98.655,98.655,98.655,98.655,42600000.0
2008-03-21 19:38:00,98.655,98.655,98.655,98.655,44600000.0
2008-03-21 19:39:00,98.655,98.655,98.655,98.655,44800000.0
2008-03-21 19:40:00,98.655,98.655,98.655,98.655,44800000.0
2008-03-21 19:41:00,98.655,98.655,98.65,98.655,46000000.0
2008-03-21 19:42:00,98.655,98.655,98.64,98.64,86900000.0
2008-03-21 19:43:00,98.64,98.64,98.6,98.6,461900000.0
2008-03-21 19:44:00,98.6,98.6,98.6,98.6,595800000.0
2008-03-21 19:45:00,98.6,98.64,98.6,98.63,457800000.0
2008-03-21 19:46:00,98.63,98.63,98.61,98.61,190100000.0
2008-03-21 19:47:00,98.61,98.61,98.61,98.61,66900000.0
2008-03-21 19:48:00,98.61,98.61,98.61,98.61,77100000.0
2008-03-21 19:49:00,98.61,98.61,98.61,98.61,68100000.0
2008-03-21 19:50:00,98.61,98.61,98.61,98.61,68700000.0
2008-03-21 19:51:00,98.61,98.61,98.54,98.58,188000000.0
2008-03-21 19:52:00,98.58,98.58,98.54,98.58,286400000.0
2008-03-21 19:53:00,98.58,98.585,98.56,98.58,73900000.0
2008-03-21 19:54:00,98.58,98.6,98.58,98.59,124100000.0
2008-03-21 19:55:00,98.59,98.59,98.59,98.59,66900000.0
2008-03-21 19:56:00,98.59,98.59,98.59,98.59,64500000.0
2008-03-21 19:57:00,98.59,98.6,98.57,98.57,151100000.0
2008-03-21 19:58:00,98.57,98.58,98.57,98.58,94800000.0
2008-03-21 19:59:00,98.58,98.58,98.58,98.58,67500000.0
2008-03-21 20:00:00,98.58,98.58,98.58,98.58,66900000.0
2008-03-21 20:01:00,98.58,98.58,98.54,98.58,96000000.0
2008-03-21 20:02:00,98.54,98.54,98.53,98.54,67800000.0
2008-03-21 20:03:00,98.54,98.54,98.52,98.52,114300000.0
2008-03-21 20:04:00,98.52,98.53,98.48,98.48,305600000.0
2008-03-21 20:05:00,98.52,98.58,98.51,98.53,215800000.0
2008-03-21 20:06:00,98.53,98.53,98.52,98.53,304600000.0
2008-03-21 20:07:00,98.53,98.53,98.53,98.53,66300000.0
2008-03-21 20:08:00,98.53,98.54,98.53,98.53,65100000.0
2008-03-21 20:09:00,98.53,98.53,98.52,98.53,66600000.0
2008-03-21 20:10:00,98.53,98.53,98.53,98.53,67200000.0
2008-03-21 20:11:00,98.53,98.53,98.53,98.53,67800000.0
2008-03-21 20:12:00,98.53,98.53,98.53,98.53,66600000.0
2008-03-21 20:13:00,98.53,98.58,98.53,98.53,82200000.0
2008-03-21 20:14:00,98.53,98.58,98.5,98.5,346500000.0
2008-03-21 20:15:00,98.51,98.51,98.5,98.51,488400000.0
2008-03-21 20:16:00,98.51,98.52,98.51,98.51,794200000.0
2008-03-21 20:17:00,98.51,98.51,98.51,98.51,654400000.0
2008-03-21 20:18:00,98.51,98.51,98.5,98.5,565200000.0
2008-03-21 20:19:00,98.5,98.5,98.5,98.5,619200000.0
2008-03-21 20:20:00,98.5,98.5,98.49,98.49,564300000.0
2008-03-21 20:21:00,98.49,98.5,98.49,98.5,567400000.0
2008-03-21 20:22:00,98.5,98.5,98.5,98.5,548000000.0
2008-03-21 20:23:00,98.5,98.51,98.49,98.51,531600000.0
2008-03-21 20:24:00,98.51,98.53,98.51,98.51,499700000.0
2008-03-21 20:25:00,98.51,98.51,98.51,98.51,537600000.0
2008-03-21 20:26:00,98.51,98.59,98.51,98.53,514400000.0
2008-03-21 20:27:00,98.53,98.53,98.51,98.51,469600000.0
2008-03-21 20:28:00,98.51,98.53,98.51,98.53,550800000.0
2008-03-21 20:29:00,98.53,98.56,98.53,98.53,598400000.0
2008-03-21 20:30:00,98.53,98.53,98.52,98.53,543200000.0
2008-03-21 20:31:00,98.53,98.53,98.53,98.53,558400000.0
2008-03-21 20:32:00,98.53,98.53,98.53,98.53,560000000.0
2008-03-21 20:33:00,98.53,98.53,98.52,98.52,727300000.0
2008-03-21 20:34:00,98.52,98.53,98.52,98.52,571300000.0
2008-03-21 20:35:00,98.52,98.555,98.52,98.53,754200000.0
2008-03-21 20:36:00,98.53,98.56,98.52,98.56,520800000.0
2008-03-21 20:37:00,98.56,98.56,98.52,98.56,400000000.0
2008-03-21 20:38:00,98.56,98.56,98.56,98.56,44800000.0
2008-03-21 20:39:00,98.56,98.565,98.56,98.565,44400000.0
2008-03-21 20:40:00,98.565,98.565,98.565,98.565,45000000.0
2008-03-21 20:41:00,98.565,98.565,98.565,98.565,44800000.0
2008-03-21 20:42:00,98.565,98.565,98.56,98.56,44400000.0
2008-03-21 20:43:00,98.56,98.56,98.56,98.56,44600000.0
2008-03-21 20:44:00,98.56,98.56,98.56,98.56,44600000.0
2008-03-21 20:45:00,98.56,98.56,98.56,98.56,44600000.0
2008-03-21 20:46:00,98.56,98.56,98.56,98.56,42800000.0
2008-03-21 20:47:00,98.56,98.565,98.51,98.56,98200000.0
2008-03-21 20:48:00,98.56,98.56,98.56,98.56,44800000.0
2008-03-21 20:49:00,98.56,98.56,98.555,98.56,44200000.0
2008-03-21 20:50:00,98.56,98.56,98.555,98.555,44600000.0
2008-03-21 20:51:00,98.555,98.56,98.555,98.56,42400000.0
2008-03-21 20:52:00,98.56,98.56,98.55,98.55,44600000.0
2008-03-21 20:53:00,98.55,98.555,98.55,98.555,45000000.0
2008-03-21 20:54:00,98.555,98.555,98.555,98.555,44200000.0
2008-03-21 20:55:00,98.555,98.555,98.555,98.555,44800000.0
2008-03-21 20:56:00,98.555,98.555,98.555,98.555,44600000.0
2008-03-21 20:57:00,98.555,98.555,98.555,98.555,44800000.0
2008-03-21 20:58:00,98.555,98.555,98.51,98.51,364000000.0
2008-03-21 20:59:00,98.51,98.51,98.51,98.51,535200000.0
2008-03-21 21:00:00,98.51,98.51,98.49,98.49,1780000000.0
2008-03-21 21:01:00,98.49,98.51,98.49,98.5,1202900000.0
2008-03-21 21:02:00,98.5,98.5,98.5,98.5,43800000.0
2008-03-21 21:03:00,98.5,98.5,98.5,98.5,45000000.0
2008-03-21 21:04:00,98.5,98.55,98.5,98.55,176800000.0
2008-03-21 21:05:00,98.55,98.55,98.55,98.55,334400000.0
2008-03-21 21:06:00,98.55,98.55,98.55,98.55,334400000.0
2008-03-21 21:07:00,98.55,98.55,98.505,98.51,472000000.0
2008-03-21 21:08:00,98.51,98.51,98.49,98.5,553000000.0
2008-03-21 21:09:00,98.5,98.5,98.5,98.5,596700000.0
2008-03-21 21:10:00,98.5,98.5,98.5,98.5,233300000.0
2008-03-21 21:11:00,98.5,98.5,98.5,98.5,45000000.0
2008-03-21 21:12:00,98.5,98.55,98.5,98.55,291000000.0
2008-03-21 21:13:00,98.55,98.55,98.5,98.55,348600000.0
2008-03-21 21:14:00,98.55,98.55,98.495,98.54,332200000.0
2008-03-21 21:15:00,98.54,98.54,98.495,98.505,195800000.0
2008-03-21 21:16:00,98.505,98.54,98.505,98.51,196600000.0
2008-03-21 21:17:00,98.51,98.515,98.505,98.51,220700000.0
2008-03-21 21:18:00,98.51,98.52,98.5,98.5,257600000.0
2008-03-21 21:19:00,98.5,98.52,98.5,98.52,264600000.0
2008-03-21 21:20:00,98.52,98.54,98.49,98.54,410700000.0
2008-03-21 21:21:00,98.54,98.54,98.49,98.53,367500000.0
2008-03-21 21:22:00,98.53,98.53,98.49,98.53,371900000.0
2008-03-21 21:23:00,98.53,98.54,98.495,98.54,313600000.0
2008-03-21 21:24:00,98.54,98.54,98.49,98.5,713200000.0
2008-03-21 21:25:00,98.5,98.54,98.5,98.54,917300000.0
2008-03-21 21:26:00,98.54,98.54,98.5,98.54,465900000.0
2008-03-21 21:27:00,98.54,98.54,98.5,98.53,441400000.0
2008-03-21 21:28:00,98.53,98.53,98.49,98.53,378000000.0
2008-03-21 21:29:00,98.53,98.53,98.49,98.53,366400000.0
2008-03-21 21:30:00,98.53,98.54,98.49,98.53,398000000.0
2008-03-21 21:31:00,98.53,98.55,98.49,98.53,392400000.0
2008-03-21 21:32:00,98.53,98.53,98.5,98.53,410900000.0
2008-03-21 21:33:00,98.53,98.53,98.51,98.53,529500000.0
2008-03-21 21:34:00,98.62,98.69,98.62,98.69,2123000000.0
2008-03-21 21:35:00,98.51,98.53,98.51,98.52,2123000000.0
2008-03-21 21:36:00,98.52,98.53,98.51,98.51,788900000.0
2008-03-21 21:37:00,98.65,98.66,98.5,98.56,2113800000.0
2008-03-21 21:38:00,98.51,98.51,98.51,98.51,2113800000.0
2008-03-21 21:39:00,98.51,98.54,98.51,98.53,1073000000.0
2008-03-21 21:40:00,98.53,98.55,98.51,98.52,1578100000.0
2008-03-21 21:41:00,98.52,98.52,98.52,98.52,956200000.0
2008-03-21 21:42:00,98.52,98.52,98.52,98.52,582400000.0
2008-03-21 21:43:00,98.52,98.52,98.52,98.52,531600000.0
2008-03-21 21:44:00,98.52,98.53,98.48,98.53,230600000.0
2008-03-21 21:45:00,98.49,98.49,98.49,98.49,13500000.0
2008-03-21 21:46:00,98.512,98.515,98.494,98.498,502400000.0
2008-03-21 21:47:00,98.49,98.49,98.49,98.49,1500000.0
2008-03-21 21:48:00,98.49,98.53,98.49,98.53,595600000.0
2008-03-21 21:49:00,98.53,98.53,98.5,98.5,123200000.0
2008-03-21 21:50:00,98.53,98.53,98.51,98.53,146600000.0
2008-03-21 21:51:00,98.53,98.53,98.53,98.53,20800000.0
2008-03-21 21:52:00,98.523,98.552,98.497,98.532,106300000.0
2008-03-21 21:53:00,98.5,98.53,98.5,98.5,190400000.0
2008-03-21 21:54:00,98.5,98.5,98.5,98.5,340800000.0
2008-03-21 21:55:00,98.5,98.5,98.5,98.5,348800000.0
2008-03-21 21:56:00,98.5,98.5,98.5,98.5,227200000.0
2008-03-21 21:57:00,98.48,98.48,98.48,98.48,12600000.0
2008-03-21 21:58:00,98.48,98.48,98.48,98.48,63600000.0
2008-03-21 21:59:00,98.48,98.49,98.48,98.49,362300000.0
2008-03-21 22:00:00,98.49,98.5,98.49,98.49,112100000.0
2008-03-21 22:01:00,98.49,98.5,98.49,98.49,243500000.0
2008-03-21 22:02:00,98.49,98.53,98.49,98.53,118700000.0
2008-03-21 22:03:00,98.53,98.53,98.49,98.49,91200000.0
2008-03-21 22:04:00,98.49,98.49,98.49,98.49,665900000.0
2008-03-21 22:05:00,98.49,98.5,98.49,98.49,1845200000.0
2008-03-21 22:06:00,98.49,98.49,98.49,98.49,1833400000.0
2008-03-21 22:07:00,98.49,98.49,98.47,98.48,233900000.0
2008-03-21 22:08:00,98.48,98.49,98.47,98.49,438500000.0
2008-03-21 22:09:00,98.49,98.52,98.49,98.49,257600000.0
2008-03-21 22:10:00,98.49,98.49,98.49,98.49,268800000.0
2008-03-21 22:11:00,98.54,98.54,98.47,98.47,75400000.0
2008-03-21 22:12:00,98.514,98.553,98.513,98.526,514700000.0
2008-03-21 22:13:00,98.523,98.523,98.498,98.515,454000000.0
2008-03-21 22:14:00,98.47,98.47,98.47,98.47,142500000.0
2008-03-21 22:15:00,98.47,98.47,98.47,98.47,372600000.0
2008-03-21 22:16:00,98.47,98.54,98.47,98.47,365600000.0
2008-03-21 22:17:00,98.47,98.47,98.47,98.47,380700000.0
2008-03-21 22:18:00,98.47,98.485,98.47,98.48,70100000.0
2008-03-21 22:19:00,98.48,98.48,98.48,98.48,44800000.0
2008-03-21 22:20:00,98.48,98.5,98.47,98.47,538800000.0
2008-03-21 22:21:00,98.47,98.52,98.47,98.52,1841800000.0
2008-03-21 22:23:00,98.52,98.52,98.47,98.47,415200000.0
2008-03-21 22:24:00,98.52,98.52,98.47,98.52,373200000.0
2008-03-21 22:25:00,98.52,98.52,98.49,98.49,271800000.0
2008-03-21 22:26:00,98.49,98.49,98.49,98.49,68100000.0
2008-03-21 22:27:00,98.49,98.49,98.49,98.49,67400000.0
2008-03-21 22:28:00,98.49,98.52,98.49,98.52,73400000.0
2008-03-21 22:29:00,98.52,98.53,98.52,98.52,76000000.0
2008-03-21 22:30:00,98.52,98.52,98.52,98.52,47000000.0
2008-03-21 22:31:00,98.63,98.67,98.63,98.66,37800000.0
2008-03-21 22:32:00,98.66,98.66,98.565,98.565,14200000.0
2008-03-21 22:33:00,98.59,98.638,98.583,98.63,457200000.0
2008-03-21 22:34:00,98.61,98.61,98.61,98.61,24000000.0
2008-03-21 22:35:00,98.59,98.59,98.59,98.59,296000000.0
2008-03-21 22:36:00,98.615,98.658,98.585,98.585,411400000.0
2008-03-21 22:37:00,98.53,98.53,98.47,98.48,520000000.0
2008-03-21 22:38:00,98.535,98.582,98.484,98.492,370700000.0
2008-03-21 22:39:00,98.44,98.44,98.4,98.41,1216200000.0
2008-03-21 22:40:00,98.41,98.44,98.41,98.44,122400000.0
2008-03-21 22:41:00,98.457,98.537,98.455,98.517,621000000.0
2008-03-21 22:42:00,98.54,98.54,98.479,98.481,607500000.0
2008-03-21 22:43:00,98.46,98.495,98.381,98.461,611800000.0
2008-03-21 22:44:00,98.495,98.519,98.453,98.458,631300000.0
2008-03-21 22:45:00,98.43,98.43,98.43,98.43,376000000.0
2008-03-21 22:46:00,98.512,98.567,98.413,98.523,413100000.0
2008-03-21 22:47:00,98.525,98.549,98.522,98.524,445500000.0
2008-03-21 22:48:00,98.539,98.551,98.524,98.535,441900000.0
2008-03-21 22:49:00,98.515,98.525,98.513,98.513,372000000.0
2008-03-21 22:50:00,98.575,98.575,98.528,98.528,417300000.0
2008-03-21 22:51:00,98.555,98.572,98.533,98.533,409900000.0
2008-03-21 22:52:00,98.545,98.586,98.545,98.574,404700000.0
2008-03-21 22:53:00,98.597,98.623,98.554,98.61,394900000.0
2008-03-21 22:54:00,98.627,98.645,98.623,98.623,488800000.0
2008-03-21 22:55:00,98.595,98.649,98.595,98.649,428400000.0
2008-03-21 22:56:00,98.608,98.654,98.596,98.63,439900000.0
2008-03-21 22:57:00,98.63,98.668,98.583,98.583,414300000.0
2008-03-21 22:58:00,98.621,98.636,98.605,98.615,437200000.0
2008-03-21 22:59:00,98.614,98.632,98.591,98.632,457100000.0
2008-03-23 23:00:00,98.452,98.465,98.433,98.462,402900000.0
2008-03-23 23:01:00,98.497,98.554,98.467,98.514,407800000.0
2008-03-23 23:02:00,98.512,98.526,98.504,98.504,406000000.0
2008-03-23 23:03:00,98.512,98.531,98.478,98.518,380400000.0
2008-03-23 23:04:00,98.508,98.518,98.455,98.455,413400000.0
2008-03-23 23:05:00,98.512,98.512,98.433,98.447,412700000.0
2008-03-23 23:06:00,98.455,98.456,98.416,98.426,388900000.0
2008-03-23 23:07:00,98.435,98.455,98.414,98.426,434300000.0
2008-03-23 23:08:00,98.435,98.463,98.435,98.455,405800000.0
2008-03-23 23:09:00,98.43,98.487,98.43,98.44,415100000.0
2008-03-23 23:10:00,98.491,98.491,98.439,98.443,423700000.0
2008-03-23 23:11:00,98.432,98.432,98.357,98.424,433800000.0
2008-03-23 23:12:00,98.368,98.445,98.344,98.368,422500000.0
2008-03-23 23:13:00,98.314,98.343,98.307,98.343,393300000.0
2008-03-23 23:14:00,98.342,98.342,98.271,98.298,404800000.0
2008-03-23 23:15:00,98.292,98.315,98.292,98.313,371500000.0
2008-03-23 23:16:00,98.298,98.343,98.279,98.287,387100000.0
2008-03-23 23:17:00,98.311,98.34,98.259,98.259,427200000.0
2008-03-23 23:18:00,98.312,98.324,98.302,98.305,391900000.0
2008-03-23 23:19:00,98.31,98.322,98.249,98.282,354200000.0
2008-03-23 23:20:00,98.264,98.294,98.244,98.275,382700000.0
2008-03-23 23:21:00,98.283,98.315,98.27,98.292,430100000.0
2008-03-23 23:22:00,98.285,98.314,98.283,98.283,388700000.0
2008-03-23 23:23:00,98.324,98.445,98.306,98.306,393600000.0
2008-03-23 23:24:00,98.334,98.428,98.291,98.351,397300000.0
2008-03-23 23:25:00,98.348,98.348,98.266,98.315,409500000.0
2008-03-23 23:26:00,98.311,98.351,98.311,98.35,376500000.0
2008-03-23 23:27:00,98.355,98.462,98.319,98.37,398800000.0
2008-03-23 23:28:00,98.357,98.366,98.332,98.352,349000000.0
2008-03-23 23:29:00,98.339,98.339,98.282,98.317,371300000.0
2008-03-23 23:30:00,98.319,98.336,98.301,98.316,411300000.0
2008-03-23 23:31:00,98.344,98.344,98.282,98.313,357100000.0
2008-03-23 23:32:00,98.286,98.36,98.286,98.36,383200000.0
2008-03-23 23:33:00,98.36,98.368,98.33,98.343,387200000.0
2008-03-23 23:34:00,98.3,98.3,98.3,98.3,456000000.0
2008-03-23 23:35:00,98.3,98.3,98.3,98.3,1776000000.0
2008-03-23 23:36:00,98.3,98.33,98.3,98.33,1736000000.0
2008-03-23 23:37:00,98.33,98.33,98.32,98.32,1584000000.0
2008-03-23 23:38:00,98.32,98.32,98.32,98.32,1736000000.0
2008-03-23 23:39:00,98.32,98.32,98.32,98.32,1728000000.0
2008-03-23 23:40:00,98.32,98.32,98.32,98.32,1368000000.0
2008-03-23 23:41:00,98.32,98.36,98.32,98.32,1504000000.0
2008-03-23 23:42:00,98.32,98.32,98.32,98.32,1696000000.0
2008-03-23 23:43:00,98.32,98.32,98.31,98.32,1648000000.0
2008-03-23 23:44:00,98.32,98.32,98.3,98.3,1512000000.0
2008-03-23 23:45:00,98.328,98.346,98.305,98.342,528000000.0
2008-03-23 23:46:00,98.327,98.346,98.305,98.335,523200000.0
2008-03-23 23:47:00,98.29,98.29,98.29,98.29,1319500000.0
2008-03-23 23:48:00,98.29,98.3,98.27,98.27,1663100000.0
2008-03-23 23:49:00,98.27,98.29,98.27,98.29,1696000000.0
2008-03-23 23:50:00,98.29,98.29,98.27,98.27,1680000000.0
2008-03-23 23:51:00,98.27,98.3,98.27,98.29,1688000000.0
2008-03-23 23:52:00,98.29,98.3,98.29,98.29,1664000000.0
2008-03-23 23:53:00,98.29,98.3,98.29,98.3,1728000000.0
2008-03-23 23:54:00,98.3,98.3,98.28,98.28,1712000000.0
2008-03-23 23:55:00,98.28,98.3,98.28,98.28,1752000000.0
2008-03-23 23:56:00,98.28,98.3,98.28,98.3,1720000000.0
2008-03-23 23:57:00,98.3,98.3,98.29,98.29,1784000000.0
2008-03-23 23:58:00,98.29,98.29,98.29,98.29,1640000000.0
2008-03-23 23:59:00,98.29,98.31,98.29,98.29,1696000000.0
2008-03-24 00:00:00,98.29,98.29,98.28,98.29,1728000000.0
2008-03-24 00:01:00,98.29,98.29,98.29,98.29,1784000000.0
2008-03-24 00:02:00,98.29,98.3,98.29,98.3,1784000000.0
2008-03-24 00:03:00,98.3,98.32,98.3,98.3,1784000000.0
2008-03-24 00:04:00,98.31,98.31,98.31,98.31,1800000000.0
2008-03-24 00:05:00,98.31,98.32,98.31,98.32,1792000000.0
2008-03-24 00:06:00,98.32,98.32,98.31,98.31,1792000000.0
2008-03-24 00:07:00,98.31,98.32,98.31,98.32,1784000000.0
2008-03-24 00:08:00,98.32,98.32,98.31,98.31,1800000000.0
2008-03-24 00:09:00,98.31,98.32,98.31,98.32,1808000000.0
2008-03-24 00:10:00,98.32,98.37,98.31,98.37,1254500000.0
2008-03-24 00:11:00,98.35,98.35,98.35,98.35,448000000.0
2008-03-24 00:12:00,98.35,98.38,98.32,98.32,1464200000.0
2008-03-24 00:13:00,98.32,98.36,98.32,98.34,770200000.0
2008-03-24 00:14:00,98.34,98.38,98.34,98.35,1585700000.0
2008-03-24 00:15:00,98.35,98.38,98.35,98.38,1803600000.0
2008-03-24 00:16:00,98.38,98.38,98.35,98.36,1526900000.0
2008-03-24 00:17:00,98.36,98.38,98.36,98.37,1999500000.0
2008-03-24 00:18:00,98.37,98.37,98.35,98.36,1919600000.0
2008-03-24 00:19:00,98.36,98.37,98.36,98.36,1148000000.0
2008-03-24 00:20:00,98.36,98.36,98.36,98.36,112500000.0
2008-03-24 00:21:00,98.36,98.4,98.36,98.38,252000000.0
2008-03-24 00:22:00,98.38,98.38,98.38,98.38,334700000.0
2008-03-24 00:23:00,98.38,98.38,98.33,98.34,462300000.0
2008-03-24 00:24:00,98.35,98.39,98.34,98.37,608900000.0
2008-03-24 00:25:00,98.37,98.37,98.33,98.35,659700000.0
2008-03-24 00:26:00,98.35,98.36,98.35,98.35,903200000.0
2008-03-24 00:27:00,98.35,98.36,98.33,98.33,534800000.0
2008-03-24 00:28:00,98.33,98.43,98.33,98.35,856900000.0
2008-03-24 00:29:00,98.35,98.38,98.35,98.36,1449600000.0
2008-03-24 00:30:00,98.36,98.36,98.34,98.34,1792000000.0
2008-03-24 00:31:00,98.34,98.34,98.3,98.32,1771200000.0
2008-03-24 00:32:00,98.32,98.35,98.32,98.34,1048600000.0
2008-03-24 00:33:00,98.34,98.35,98.32,98.34,1446400000.0
2008-03-24 00:34:00,98.34,98.34,98.33,98.34,1928000000.0
2008-03-24 00:35:00,98.34,98.34,98.33,98.33,1777600000.0
2008-03-24 00:36:00,98.33,98.33,98.33,98.33,1808000000.0
2008-03-24 00:37:00,98.33,98.33,98.32,98.32,1792000000.0
2008-03-24 00:38:00,98.32,98.33,98.31,98.31,1814400000.0
2008-03-24 00:39:00,98.31,98.33,98.31,98.31,2049600000.0
2008-03-24 00:40:00,98.31,98.33,98.24,98.28,790300000.0
2008-03-24 00:41:00,98.28,98.28,98.23,98.24,1950400000.0
2008-03-24 00:42:00,98.24,98.28,98.24,98.28,2124800000.0
2008-03-24 00:43:00,98.28,98.31,98.27,98.29,1783200000.0
2008-03-24 00:44:00,98.29,98.31,98.29,98.31,939400000.0
2008-03-24 00:45:00,98.31,98.325,98.3,98.3,912500000.0
2008-03-24 00:46:00,98.3,98.325,98.28,98.315,1089100000.0
2008-03-24 00:47:00,98.315,98.34,98.31,98.31,65600000.0
2008-03-24 00:48:00,98.31,98.34,98.31,98.32,1374600000.0
2008-03-24 00:49:00,98.32,98.33,98.32,98.32,1805200000.0
2008-03-24 00:50:00,98.32,98.33,98.32,98.32,1809000000.0
2008-03-24 00:51:00,98.32,98.35,98.32,98.32,1402000000.0
2008-03-24 00:52:00,98.32,98.33,98.32,98.33,1496200000.0
2008-03-24 00:53:00,98.33,98.34,98.31,98.31,1198600000.0
2008-03-24 00:54:00,98.31,98.32,98.29,98.29,1526900000.0
2008-03-24 00:55:00,98.29,98.31,98.28,98.29,1194000000.0
2008-03-24 00:56:00,98.29,98.29,98.26,98.29,1857600000.0
2008-03-24 00:57:00,98.29,98.3,98.28,98.29,1945600000.0
2008-03-24 00:58:00,98.29,98.29,98.29,98.29,1808000000.0
2008-03-24 00:59:00,98.29,98.29,98.29,98.29,1784000000.0
2008-03-24 01:00:00,98.29,98.29,98.25,98.27,1808000000.0
2008-03-24 01:01:00,98.27,98.28,98.27,98.27,1819200000.0
2008-03-24 01:02:00,98.27,98.28,98.27,98.28,1800000000.0
2008-03-24 01:03:00,98.28,98.28,98.27,98.28,1912000000.0
2008-03-24 01:04:00,98.28,98.28,98.28,98.28,1776000000.0
2008-03-24 01:05:00,98.28,98.28,98.28,98.28,1800000000.0
2008-03-24 01:06:00,98.29,98.3,98.29,98.3,1792000000.0
2008-03-24 01:07:00,98.3,98.31,98.29,98.31,1792000000.0
2008-03-24 01:08:00,98.3,98.31,98.29,98.29,1755200000.0
2008-03-24 01:09:00,98.29,98.33,98.29,98.33,964800000.0
2008-03-24 01:10:00,98.33,98.34,98.31,98.31,1089600000.0
2008-03-24 01:11:00,98.31,98.35,98.31,98.32,464000000.0
2008-03-24 01:12:00,98.32,98.35,98.32,98.35,1654400000.0
2008-03-24 01:13:00,98.35,98.38,98.35,98.38,1776000000.0
2008-03-24 01:14:00,98.38,98.38,98.34,98.35,1777600000.0
2008-03-24 01:15:00,98.35,98.37,98.34,98.37,1792000000.0
2008-03-24 01:16:00,98.37,98.38,98.3,98.38,1740800000.0
2008-03-24 01:17:00,98.38,98.4,98.35,98.37,1657600000.0
2008-03-24 01:18:00,98.37,98.37,98.37,98.37,1792000000.0
2008-03-24 01:19:00,98.37,98.38,98.36,98.38,1776000000.0
2008-03-24 01:20:00,98.38,98.38,98.34,98.37,1768000000.0
2008-03-24 01:21:00,98.37,98.37,98.35,98.35,1784000000.0
2008-03-24 01:22:00,98.35,98.36,98.33,98.34,1779200000.0
2008-03-24 01:23:00,98.34,98.36,98.33,98.33,1808000000.0
2008-03-24 01:24:00,98.33,98.36,98.33,98.36,705600000.0
2008-03-24 01:25:00,98.36,98.37,98.33,98.37,873000000.0
2008-03-24 01:26:00,98.37,98.37,98.33,98.36,1460800000.0
2008-03-24 01:27:00,98.36,98.36,98.36,98.36,1736000000.0
2008-03-24 01:28:00,98.36,98.38,98.36,98.36,1808000000.0
2008-03-24 01:29:00,98.36,98.38,98.36,98.38,1792000000.0
2008-03-24 01:30:00,98.38,98.38,98.37,98.38,1792000000.0
2008-03-24 01:31:00,98.38,98.4,98.37,98.39,1784000000.0
2008-03-24 01:32:00,98.39,98.4,98.37,98.39,1792000000.0
2008-03-24 01:33:00,98.39,98.39,98.38,98.38,1784000000.0
2008-03-24 01:34:00,98.38,98.38,98.38,98.38,1808000000.0
2008-03-24 01:35:00,98.38,98.38,98.38,98.38,1800000000.0
2008-03-24 01:36:00,98.38,98.38,98.36,98.37,1784000000.0
2008-03-24 01:37:00,98.37,98.37,98.36,98.36,1776000000.0
2008-03-24 01:38:00,98.36,98.38,98.36,98.37,807700000.0
2008-03-24 01:39:00,98.37,98.43,98.37,98.4,375800000.0
2008-03-24 01:40:00,98.4,98.44,98.4,98.42,268800000.0
2008-03-24 01:41:00,98.42,98.43,98.42,98.42,268900000.0
2008-03-24 01:42:00,98.42,98.43,98.38,98.38,262500000.0
2008-03-24 01:43:00,98.38,98.4,98.38,98.38,265700000.0
2008-03-24 01:44:00,98.38,98.38,98.38,98.38,267600000.0
2008-03-24 01:45:00,98.38,98.38,98.38,98.38,267600000.0
2008-03-24 01:46:00,98.38,98.38,98.38,98.38,270000000.0
2008-03-24 01:47:00,98.38,98.38,98.29,98.34,444400000.0
2008-03-24 01:48:00,98.34,98.37,98.34,98.37,1041600000.0
2008-03-24 01:49:00,98.37,98.38,98.37,98.38,333600000.0
2008-03-24 01:50:00,98.38,98.38,98.36,98.38,534100000.0
2008-03-24 01:51:00,98.38,98.4,98.38,98.4,380800000.0
2008-03-24 01:52:00,98.4,98.42,98.39,98.4,265800000.0
2008-03-24 01:53:00,98.4,98.4,98.39,98.4,376200000.0
2008-03-24 01:54:00,98.4,98.4,98.39,98.4,528800000.0
2008-03-24 01:55:00,98.4,98.41,98.38,98.38,507600000.0
2008-03-24 01:56:00,98.38,98.405,98.3,98.31,711100000.0
2008-03-24 01:57:00,98.31,98.39,98.31,98.39,1761400000.0
2008-03-24 01:58:00,98.4,98.41,98.34,98.37,1859300000.0
2008-03-24 01:59:00,98.37,98.38,98.36,98.38,1326300000.0
2008-03-24 02:00:00,98.342,98.41,98.327,98.338,549400000.0
2008-03-24 02:01:00,98.37,98.38,98.331,98.35,1037700000.0
2008-03-24 02:02:00,98.35,98.36,98.321,98.332,774300000.0
2008-03-24 02:03:00,98.35,98.39,98.334,98.361,512300000.0
2008-03-24 02:04:00,98.38,98.4,98.364,98.364,670300000.0
2008-03-24 02:05:00,98.38,98.45,98.365,98.38,1435400000.0
2008-03-24 02:06:00,98.38,98.44,98.352,98.36,742400000.0
2008-03-24 02:07:00,98.36,98.39,98.317,98.36,797200000.0
2008-03-24 02:08:00,98.36,98.36,98.252,98.27,1509700000.0
2008-03-24 02:09:00,98.27,98.28,98.23,98.27,811600000.0
2008-03-24 02:10:00,98.247,98.31,98.244,98.276,810000000.0
2008-03-24 02:11:00,98.3,98.3,98.258,98.272,424200000.0
2008-03-24 02:12:00,98.281,98.33,98.278,98.33,389900000.0
2008-03-24 02:13:00,98.33,98.34,98.275,98.3,317000000.0
2008-03-24 02:14:00,98.3,98.32,98.281,98.3,310400000.0
2008-03-24 02:15:00,98.3,98.32,98.287,98.3,288400000.0
2008-03-24 02:16:00,98.3,98.33,98.288,98.32,296200000.0
2008-03-24 02:17:00,98.32,98.34,98.297,98.33,310400000.0
2008-03-24 02:18:00,98.33,98.33,98.292,98.31,282000000.0
2008-03-24 02:19:00,98.31,98.33,98.288,98.32,331200000.0
2008-03-24 02:20:00,98.32,98.33,98.295,98.295,300200000.0
2008-03-24 02:21:00,98.287,98.32,98.268,98.3,913900000.0
2008-03-24 02:22:00,98.3,98.31,98.258,98.279,505600000.0
2008-03-24 02:23:00,98.31,98.31,98.269,98.275,674900000.0
2008-03-24 02:24:00,98.3,98.31,98.26,98.263,381900000.0
2008-03-24 02:25:00,98.29,98.3,98.258,98.265,300400000.0
2008-03-24 02:26:00,98.263,98.33,98.252,98.32,399100000.0
2008-03-24 02:27:00,98.32,98.33,98.263,98.279,319600000.0
2008-03-24 02:28:00,98.28,98.36,98.261,98.34,367300000.0
2008-03-24 02:29:00,98.34,98.34,98.284,98.285,306100000.0
2008-03-24 02:30:00,98.33,98.33,98.284,98.32,329000000.0
2008-03-24 02:31:00,98.32,98.34,98.286,98.32,330500000.0
2008-03-24 02:32:00,98.32,98.34,98.292,98.304,321700000.0
2008-03-24 02:33:00,98.308,98.36,98.289,98.32,472200000.0
2008-03-24 02:34:00,98.33,98.34,98.284,98.335,407400000.0
2008-03-24 02:35:00,98.335,98.4,98.319,98.39,478700000.0
2008-03-24 02:36:00,98.353,98.4,98.326,98.37,567500000.0
2008-03-24 02:37:00,98.37,98.41,98.331,98.4,619100000.0
2008-03-24 02:38:00,98.368,98.41,98.349,98.41,454800000.0
2008-03-24 02:39:00,98.378,98.41,98.354,98.39,391800000.0
2008-03-24 02:40:00,98.39,98.39,98.331,98.35,498900000.0
2008-03-24 02:41:00,98.35,98.36,98.287,98.312,643800000.0
2008-03-24 02:42:00,98.34,98.35,98.292,98.35,485000000.0
2008-03-24 02:43:00,98.323,98.38,98.307,98.365,419800000.0
2008-03-24 02:44:00,98.365,98.37,98.304,98.327,571000000.0
2008-03-24 02:45:00,98.335,98.37,98.33,98.37,474600000.0
2008-03-24 02:46:00,98.37,98.385,98.327,98.339,513800000.0
2008-03-24 02:47:00,98.37,98.37,98.33,98.37,661100000.0
2008-03-24 02:48:00,98.347,98.38,98.342,98.35,672600000.0
2008-03-24 02:49:00,98.344,98.39,98.332,98.38,663400000.0
2008-03-24 02:50:00,98.38,98.38,98.329,98.37,749000000.0
2008-03-24 02:51:00,98.37,98.38,98.327,98.327,654500000.0
2008-03-24 02:52:00,98.37,98.38,98.314,98.37,619500000.0
2008-03-24 02:53:00,98.37,98.39,98.312,98.39,788500000.0
2008-03-24 02:54:00,98.342,98.41,98.34,98.4,505500000.0
2008-03-24 02:55:00,98.4,98.41,98.327,98.41,493100000.0
2008-03-24 02:56:00,98.374,98.42,98.352,98.4,727200000.0
2008-03-24 02:57:00,98.4,98.4,98.327,98.38,534800000.0
2008-03-24 02:58:00,98.38,98.41,98.322,98.39,391300000.0
2008-03-24 02:59:00,98.39,98.4,98.35,98.4,596000000.0
2008-03-24 03:00:00,98.4,98.43,98.369,98.43,607600000.0
2008-03-24 03:01:00,98.43,98.45,98.389,98.396,566000000.0
2008-03-24 03:02:00,98.43,98.45,98.397,98.44,603200000.0
2008-03-24 03:03:00,98.406,98.45,98.396,98.44,609200000.0
2008-03-24 03:04:00,98.44,98.44,98.376,98.43,798200000.0
2008-03-24 03:05:00,98.435,98.445,98.381,98.41,642800000.0
2008-03-24 03:06:00,98.41,98.44,98.38,98.43,638500000.0
2008-03-24 03:07:00,98.43,98.44,98.37,98.37,575100000.0
2008-03-24 03:08:00,98.41,98.42,98.372,98.42,580200000.0
2008-03-24 03:09:00,98.377,98.425,98.363,98.415,1040700000.0
2008-03-24 03:10:00,98.415,98.425,98.366,98.425,559000000.0
2008-03-24 03:11:00,98.425,98.425,98.376,98.378,540800000.0
2008-03-24 03:12:00,98.42,98.42,98.341,98.395,616500000.0
2008-03-24 03:13:00,98.34,98.395,98.335,98.39,1688400000.0
2008-03-24 03:14:00,98.37,98.4,98.339,98.373,536100000.0
2008-03-24 03:15:00,98.4,98.4,98.353,98.354,557800000.0
2008-03-24 03:16:00,98.375,98.38,98.35,98.375,1769500000.0
2008-03-24 03:17:00,98.375,98.385,98.35,98.37,1509700000.0
2008-03-24 03:18:00,98.37,98.37,98.323,98.355,890700000.0
2008-03-24 03:19:00,98.12,98.17,98.12,98.15,1842000000.0
2008-03-24 03:20:00,98.14,98.14,98.11,98.12,1842000000.0
2008-03-24 03:21:00,98.355,98.355,98.316,98.35,1842000000.0
2008-03-24 03:22:00,98.345,98.355,98.292,98.345,1881000000.0
2008-03-24 03:23:00,98.345,98.345,98.293,98.297,885600000.0
2008-03-24 03:24:00,98.315,98.325,98.26,98.281,547700000.0
2008-03-24 03:25:00,98.31,98.335,98.286,98.33,403400000.0
2008-03-24 03:26:00,98.33,98.34,98.26,98.3,616600000.0
2008-03-24 03:27:00,98.3,98.32,98.269,98.32,1423800000.0
2008-03-24 03:28:00,98.295,98.34,98.288,98.32,840200000.0
2008-03-24 03:29:00,98.32,98.34,98.284,98.325,894900000.0
2008-03-24 03:30:00,98.325,98.345,98.274,98.285,1742800000.0
2008-03-24 03:31:00,98.315,98.325,98.244,98.265,876700000.0
2008-03-24 03:32:00,98.238,98.285,98.231,98.275,1232600000.0
2008-03-24 03:33:00,98.27,98.28,98.225,98.28,497100000.0
2008-03-24 03:34:00,98.28,98.32,98.251,98.305,676800000.0
2008-03-24 03:35:00,98.305,98.35,98.251,98.325,532900000.0
2008-03-24 03:36:00,98.325,98.335,98.25,98.31,583100000.0
2008-03-24 03:37:00,98.289,98.32,98.273,98.315,623500000.0
2008-03-24 03:38:00,98.279,98.315,98.256,98.3,542700000.0
2008-03-24 03:39:00,98.264,98.31,98.25,98.29,479700000.0
2008-03-24 03:40:00,98.29,98.3,98.234,98.25,535500000.0
2008-03-24 03:41:00,98.295,98.32,98.256,98.272,598700000.0
2008-03-24 03:42:00,98.3,98.32,98.261,98.271,631200000.0
2008-03-24 03:43:00,98.264,98.32,98.245,98.29,636400000.0
2008-03-24 03:44:00,98.29,98.3,98.207,98.211,571700000.0
2008-03-24 03:45:00,98.23,98.24,98.175,98.205,787200000.0
2008-03-24 03:46:00,98.23,98.245,98.185,98.24,469900000.0
2008-03-24 03:47:00,98.24,98.25,98.19,98.25,415900000.0
2008-03-24 03:48:00,98.226,98.25,98.188,98.22,647900000.0
2008-03-24 03:49:00,98.22,98.22,98.159,98.205,506800000.0
2008-03-24 03:50:00,98.173,98.22,98.16,98.185,480200000.0
2008-03-24 03:51:00,98.185,98.21,98.161,98.2,530600000.0
2008-03-24 03:52:00,98.2,98.22,98.128,98.128,437900000.0
2008-03-24 03:53:00,98.195,98.22,98.14,98.2,518800000.0
2008-03-24 03:54:00,98.19,98.215,98.145,98.158,596200000.0
2008-03-24 03:55:00,98.19,98.195,98.107,98.17,605900000.0
2008-03-24 03:56:00,98.17,98.19,98.102,98.155,674000000.0
2008-03-24 03:57:00,98.155,98.165,98.085,98.085,771900001.0
2008-03-24 03:58:00,98.115,98.155,98.074,98.088,922600000.0
2008-03-24 03:59:00,98.12,98.13,98.051,98.069,1012300000.0
2008-03-24 04:00:00,98.105,98.13,98.076,98.115,586000000.0
2008-03-24 04:01:00,98.076,98.14,98.075,98.14,472600000.0
2008-03-24 04:02:00,98.14,98.14,98.092,98.119,451000000.0
2008-03-24 04:03:00,98.14,98.152,98.093,98.13,672000000.0
2008-03-24 04:04:00,98.13,98.14,98.071,98.13,316100000.0
2008-03-24 04:05:00,98.13,98.13,98.068,98.13,475600000.0
2008-03-24 04:06:00,98.13,98.139,98.08,98.12,733700000.0
2008-03-24 04:07:00,98.12,98.12,98.049,98.115,928000000.0
2008-03-24 04:08:00,98.093,98.12,98.067,98.12,452900000.0
2008-03-24 04:09:00,98.12,98.12,98.057,98.072,461700000.0
2008-03-24 04:10:00,98.12,98.12,98.04,98.11,445900000.0
2008-03-24 04:11:00,98.11,98.115,98.053,98.053,489600000.0
2008-03-24 04:12:00,98.09,98.09,98.019,98.075,1257800000.0
2008-03-24 04:13:00,98.075,98.1,98.007,98.1,1733800000.0
2008-03-24 04:14:00,98.033,98.12,98.033,98.095,1300300000.0
2008-03-24 04:15:00,98.095,98.125,98.045,98.105,2045900000.0
2008-03-24 04:16:00,98.105,98.125,98.039,98.09,1758800000.0
2008-03-24 04:17:00,98.08,98.16,98.08,98.11,1405400000.0
2008-03-24 04:18:00,98.11,98.125,98.06,98.1,935300000.0
2008-03-24 04:19:00,98.1,98.15,98.058,98.09,486200000.0
2008-03-24 04:20:00,98.13,98.13,98.051,98.078,538300000.0
2008-03-24 04:21:00,98.12,98.13,98.071,98.125,535100000.0
2008-03-24 04:22:00,98.125,98.13,98.046,98.062,903000000.0
2008-03-24 04:23:00,98.095,98.105,98.053,98.09,931300000.0
2008-03-24 04:24:00,98.09,98.09,97.978,98.005,838000000.0
2008-03-24 04:25:00,98.06,98.07,97.999,98.05,924500000.0
2008-03-24 04:26:00,98.008,98.07,98.0,98.05,569500000.0
2008-03-24 04:27:00,98.05,98.065,98.008,98.06,634800000.0
2008-03-24 04:28:00,98.06,98.085,98.006,98.07,643600000.0
2008-03-24 04:29:00,98.023,98.085,98.006,98.075,446900000.0
2008-03-24 04:30:00,98.045,98.09,98.044,98.08,376700000.0
2008-03-24 04:31:00,98.08,98.095,98.046,98.08,449400000.0
2008-03-24 04:32:00,98.043,98.09,98.037,98.07,480000000.0
2008-03-24 04:33:00,98.07,98.08,98.015,98.015,500000000.0
2008-03-24 04:34:00,98.05,98.09,98.013,98.08,551800000.0
2008-03-24 04:35:00,98.08,98.09,98.041,98.09,425300000.0
2008-03-24 04:36:00,98.09,98.11,98.042,98.1,470800000.0
2008-03-24 04:37:00,98.1,98.1,98.05,98.1,489100000.0
2008-03-24 04:38:00,98.1,98.11,98.062,98.071,554600000.0
2008-03-24 04:39:00,98.09,98.09,98.045,98.075,689400000.0
2008-03-24 04:40:00,98.049,98.08,98.04,98.08,586000000.0
2008-03-24 04:41:00,98.08,98.095,98.04,98.052,1392000000.0
2008-03-24 04:42:00,98.095,98.095,98.021,98.065,2018400000.0
2008-03-24 04:43:00,98.065,98.09,98.022,98.08,678600000.0
2008-03-24 04:44:00,98.08,98.085,98.028,98.085,784500000.0
2008-03-24 04:45:00,98.085,98.085,98.029,98.075,1613600000.0
2008-03-24 04:46:00,98.075,98.085,98.022,98.055,959500000.0
2008-03-24 04:47:00,98.024,98.065,98.0,98.06,1114200000.0
2008-03-24 04:48:00,98.06,98.065,97.993,98.065,1146300000.0
2008-03-24 04:49:00,98.065,98.07,97.987,98.015,923500000.0
2008-03-24 04:50:00,98.07,98.075,98.026,98.07,444100000.0
2008-03-24 04:51:00,98.07,98.07,98.022,98.06,588000000.0
2008-03-24 04:52:00,98.06,98.06,98.03,98.055,923300000.0
2008-03-24 04:53:00,98.055,98.055,97.988,98.035,1032800000.0
2008-03-24 04:54:00,97.997,98.05,97.997,98.003,620400000.0
2008-03-24 04:55:00,98.03,98.04,97.994,98.035,670000000.0
2008-03-24 04:56:00,97.998,98.035,97.975,98.025,987100000.0
2008-03-24 04:57:00,98.025,98.025,97.963,97.972,1568900000.0
2008-03-24 04:58:00,98.02,98.025,97.967,98.005,1244800000.0
2008-03-24 04:59:00,97.97,98.005,97.965,98.005,782300000.0
2008-03-24 05:00:00,98.005,98.02,97.982,97.985,667400000.0
2008-03-24 05:01:00,98.01,98.04,97.982,98.0,1064700000.0
2008-03-24 05:02:00,97.999,98.03,97.987,98.0,476000000.0
2008-03-24 05:03:00,98.0,98.015,97.959,98.005,1286100000.0
2008-03-24 05:04:00,97.988,98.015,97.988,98.005,2046800000.0
2008-03-24 05:05:00,98.005,98.005,97.978,97.98,1297300000.0
2008-03-24 05:06:00,97.98,97.995,97.974,97.98,476900000.0
2008-03-24 05:07:00,97.98,98.03,97.976,97.986,390300000.0
2008-03-24 05:08:00,97.97,98.04,97.97,98.02,338200000.0
2008-03-24 05:09:00,98.02,98.04,98.005,98.03,304800000.0
2008-03-24 05:10:00,98.011,98.03,97.995,98.01,300700000.0
2008-03-24 05:11:00,97.996,98.03,97.996,98.02,344200000.0
2008-03-24 05:12:00,98.02,98.02,97.997,98.02,338300000.0
2008-03-24 05:13:00,98.005,98.02,98.002,98.02,352000000.0
2008-03-24 05:14:00,98.02,98.03,98.002,98.01,358800000.0
2008-03-24 05:15:00,98.01,98.02,97.997,98.01,375000000.0
2008-03-24 05:16:00,98.01,98.01,97.984,98.0,300600000.0
2008-03-24 05:17:00,98.0,98.01,97.979,98.0,322500000.0
2008-03-24 05:18:00,97.982,98.01,97.982,98.0,310300000.0
2008-03-24 05:19:00,98.0,98.01,97.949,97.97,353900000.0
2008-03-24 05:20:00,97.97,97.99,97.952,97.98,402200000.0
2008-03-24 05:21:00,97.98,97.98,97.942,97.942,427400000.0
2008-03-24 05:22:00,97.95,97.97,97.937,97.95,370800000.0
2008-03-24 05:23:00,97.942,97.96,97.942,97.96,396900000.0
2008-03-24 05:24:00,97.96,97.98,97.933,97.96,390900000.0
2008-03-24 05:25:00,97.96,97.96,97.929,97.95,360300000.0
2008-03-24 05:26:00,97.94,97.95,97.926,97.95,403900000.0
2008-03-24 05:27:00,97.933,97.96,97.926,97.95,369300000.0
2008-03-24 05:28:00,97.95,97.96,97.92,97.935,335100000.0
2008-03-24 05:29:00,97.95,97.97,97.937,97.97,262400000.0
2008-03-24 05:30:00,97.954,97.98,97.944,97.96,330100000.0
2008-03-24 05:31:00,97.96,97.98,97.91,97.917,322100000.0
2008-03-24 05:32:00,97.91,97.92,97.9,97.92,354600000.0
2008-03-24 05:33:00,97.92,97.92,97.88,97.89,367000000.0
2008-03-24 05:34:00,97.89,97.91,97.873,97.89,311700000.0
2008-03-24 05:35:00,97.872,97.89,97.857,97.871,255700000.0
2008-03-24 05:36:00,97.89,97.9,97.875,97.881,315100000.0
2008-03-24 05:37:00,97.9,97.9,97.854,97.865,337600000.0
2008-03-24 05:38:00,97.88,97.88,97.847,97.88,324800000.0
2008-03-24 05:39:00,97.88,97.88,97.835,97.85,300700000.0
2008-03-24 05:40:00,97.85,97.93,97.85,97.887,335300000.0
2008-03-24 05:41:00,97.91,97.94,97.891,97.94,338500000.0
2008-03-24 05:42:00,97.94,97.96,97.902,97.96,271100000.0
2008-03-24 05:43:00,97.96,97.96,97.917,97.93,349900000.0
2008-03-24 05:44:00,97.93,97.94,97.857,97.91,186900000.0
2008-03-24 05:45:00,97.899,97.97,97.899,97.97,264700000.0
2008-03-24 05:46:00,97.97,98.02,97.959,98.006,339200000.0
2008-03-24 05:47:00,98.02,98.125,98.02,98.08,514600000.0
2008-03-24 05:48:00,98.08,98.08,98.019,98.055,348100000.0
2008-03-24 05:49:00,98.07,98.08,98.035,98.035,324000000.0
2008-03-24 05:50:00,98.04,98.08,98.019,98.03,355900000.0
2008-03-24 05:51:00,98.03,98.05,97.992,98.025,1230600000.0
2008-03-24 05:52:00,98.14,98.14,98.12,98.12,708300000.0
2008-03-24 05:53:00,98.003,98.035,97.965,97.975,708300000.0
2008-03-24 05:54:00,97.975,97.995,97.953,97.953,764000000.0
2008-03-24 05:55:00,97.95,97.975,97.926,97.955,805800000.0
2008-03-24 05:56:00,97.965,97.975,97.936,97.945,1910700000.0
2008-03-24 05:57:00,97.937,97.975,97.936,97.956,1866200000.0
2008-03-24 05:58:00,97.97,97.97,97.951,97.954,439400000.0
2008-03-24 05:59:00,97.97,97.975,97.946,97.95,1850400000.0
2008-03-24 06:00:00,97.975,97.975,97.957,97.96,828800000.0
2008-03-24 06:01:00,97.975,97.99,97.951,97.951,564200000.0
2008-03-24 06:02:00,97.95,97.965,97.947,97.965,1102300000.0
2008-03-24 06:03:00,98.1,98.13,98.1,98.13,2111200000.0
2008-03-24 06:04:00,98.12,98.15,98.11,98.14,2111200000.0
2008-03-24 06:05:00,97.955,97.975,97.94,97.965,2111200000.0
2008-03-24 06:06:00,97.965,97.975,97.941,97.965,2060900000.0
2008-03-24 06:07:00,97.975,97.985,97.963,97.975,2065400000.0
2008-03-24 06:08:00,97.975,97.975,97.926,97.945,2015100000.0
2008-03-24 06:09:00,97.955,98.005,97.935,97.985,1867200000.0
2008-03-24 06:10:00,97.976,98.005,97.957,97.987,815600000.0
2008-03-24 06:11:00,97.986,98.005,97.974,97.985,1539400000.0
2008-03-24 06:12:00,97.974,98.01,97.968,98.0,877600000.0
2008-03-24 06:13:00,97.991,98.02,97.975,98.02,720000000.0
2008-03-24 06:14:00,98.02,98.02,97.981,97.981,484000000.0
2008-03-24 06:15:00,97.99,98.0,97.945,97.96,411000000.0
2008-03-24 06:16:00,97.96,97.97,97.953,97.96,432100000.0
2008-03-24 06:17:00,97.96,97.99,97.957,97.98,458300000.0
2008-03-24 06:18:00,97.98,97.99,97.952,97.954,749000000.0
2008-03-24 06:19:00,97.96,97.995,97.951,97.955,1334000000.0
2008-03-24 06:20:00,97.955,97.995,97.895,97.905,1691200000.0
2008-03-24 06:21:00,97.905,97.945,97.882,97.935,2043800000.0
2008-03-24 06:22:00,97.935,97.955,97.93,97.955,2093400000.0
2008-03-24 06:23:00,97.94,97.97,97.935,97.95,707600000.0
2008-03-24 06:24:00,97.95,98.025,97.942,98.0,739600000.0
2008-03-24 06:25:00,98.0,98.0,97.958,97.98,549100000.0
2008-03-24 06:26:00,97.98,97.99,97.971,97.975,445300000.0
2008-03-24 06:27:00,97.99,98.025,97.978,98.0,498400000.0
2008-03-24 06:28:00,98.0,98.025,97.993,98.025,523000000.0
2008-03-24 06:29:00,98.025,98.03,97.992,98.01,395900000.0
2008-03-24 06:30:00,98.01,98.03,97.991,98.003,686400000.0
2008-03-24 06:31:00,98.02,98.05,98.008,98.05,451400000.0
2008-03-24 06:32:00,98.05,98.06,98.029,98.03,426100000.0
2008-03-24 06:33:00,98.028,98.04,98.02,98.035,853700000.0
2008-03-24 06:34:00,98.035,98.035,98.019,98.03,794500000.0
2008-03-24 06:35:00,98.03,98.03,98.005,98.02,494000000.0
2008-03-24 06:36:00,98.018,98.04,98.014,98.035,541400000.0
2008-03-24 06:37:00,98.035,98.045,98.025,98.035,2007700000.0
2008-03-24 06:38:00,98.035,98.045,98.008,98.02,1893600000.0
2008-03-24 06:39:00,98.02,98.065,98.012,98.055,1492600000.0
2008-03-24 06:40:00,98.055,98.08,98.032,98.067,426500000.0
2008-03-24 06:41:00,98.08,98.105,98.069,98.076,981300000.0
2008-03-24 06:42:00,98.085,98.13,98.081,98.125,1798400000.0
2008-03-24 06:43:00,98.113,98.15,98.098,98.135,777000000.0
2008-03-24 06:44:00,98.15,98.17,98.14,98.153,481300000.0
2008-03-24 06:45:00,98.16,98.195,98.15,98.171,429900000.0
2008-03-24 06:46:00,98.185,98.2,98.143,98.143,1300500000.0
2008-03-24 06:47:00,98.155,98.17,98.143,98.152,533400000.0
2008-03-24 06:48:00,98.17,98.17,98.148,98.16,352500000.0
2008-03-24 06:49:00,98.16,98.16,98.117,98.13,467900000.0
2008-03-24 06:50:00,98.145,98.16,98.132,98.135,582000000.0
2008-03-24 06:51:00,98.138,98.15,98.122,98.122,474400000.0
2008-03-24 06:52:00,98.13,98.135,98.098,98.107,464900000.0
2008-03-24 06:53:00,98.115,98.115,98.097,98.115,734500000.0
2008-03-24 06:54:00,98.105,98.12,98.098,98.11,351800000.0
2008-03-24 06:55:00,98.11,98.115,98.094,98.11,295400000.0
2008-03-24 06:56:00,98.11,98.115,98.089,98.105,551400000.0
2008-03-24 06:57:00,98.1,98.135,98.1,98.11,687400000.0
2008-03-24 06:58:00,98.11,98.11,98.095,98.11,408600000.0
2008-03-24 06:59:00,98.11,98.135,98.097,98.115,543700000.0
2008-03-24 07:00:00,98.115,98.12,98.084,98.092,470500000.0
2008-03-24 07:01:00,98.11,98.11,98.086,98.1,580000000.0
2008-03-24 07:02:00,98.1,98.1,98.064,98.085,429700000.0
2008-03-24 07:03:00,98.072,98.115,98.072,98.088,2107600000.0
2008-03-24 07:04:00,98.105,98.125,98.092,98.12,1943000000.0
2008-03-24 07:05:00,98.105,98.125,98.103,98.125,1571900000.0
2008-03-24 07:06:00,98.125,98.155,98.115,98.135,1808800000.0
2008-03-24 07:07:00,98.15,98.155,98.137,98.15,1344600000.0
2008-03-24 07:08:00,98.15,98.17,98.129,98.145,1007500000.0
2008-03-24 07:09:00,98.16,98.16,98.137,98.15,595500000.0
2008-03-24 07:10:00,98.143,98.17,98.143,98.15,458200000.0
2008-03-24 07:11:00,98.15,98.15,98.122,98.136,392600000.0
2008-03-24 07:12:00,98.15,98.15,98.127,98.15,485700000.0
2008-03-24 07:13:00,98.15,98.15,98.135,98.14,467200000.0
2008-03-24 07:14:00,98.15,98.15,98.124,98.14,424400000.0
2008-03-24 07:15:00,98.14,98.14,98.113,98.13,481900000.0
2008-03-24 07:16:00,98.125,98.15,98.121,98.13,491900000.0
2008-03-24 07:17:00,98.116,98.14,98.112,98.13,445300000.0
2008-03-24 07:18:00,98.13,98.15,98.114,98.14,437000000.0
2008-03-24 07:19:00,98.133,98.14,98.12,98.135,612800000.0
2008-03-24 07:20:00,98.123,98.135,98.095,98.095,461600000.0
2008-03-24 07:21:00,98.11,98.145,98.083,98.092,425800000.0
2008-03-24 07:22:00,98.1,98.11,98.087,98.1,436200000.0
2008-03-24 07:23:00,98.09,98.1,98.085,98.1,474400000.0
2008-03-24 07:24:00,98.092,98.1,98.076,98.09,363200000.0
2008-03-24 07:25:00,98.09,98.09,98.05,98.08,443500000.0
2008-03-24 07:26:00,98.08,98.08,98.024,98.045,498000000.0
2008-03-24 07:27:00,98.045,98.05,98.034,98.05,548300000.0
2008-03-24 07:28:00,98.05,98.05,98.023,98.04,657600000.0
2008-03-24 07:29:00,98.04,98.05,98.022,98.05,626700000.0
2008-03-24 07:30:00,98.05,98.07,98.028,98.06,587000000.0
2008-03-24 07:31:00,98.06,98.06,98.034,98.045,864800000.0
2008-03-24 07:32:00,98.045,98.055,98.032,98.038,953900000.0
2008-03-24 07:33:00,98.045,98.06,98.042,98.06,788300000.0
2008-03-24 07:34:00,98.06,98.07,98.016,98.025,883500000.0
2008-03-24 07:35:00,98.04,98.04,98.014,98.024,507700000.0
2008-03-24 07:36:00,98.04,98.045,98.009,98.009,456000000.0
2008-03-24 07:37:00,98.02,98.02,97.987,97.987,438700000.0
2008-03-24 07:38:00,98.0,98.03,97.986,98.02,741100000.0
2008-03-24 07:39:00,98.011,98.025,98.001,98.02,984600000.0
2008-03-24 07:40:00,98.02,98.02,97.994,97.995,659300000.0
2008-03-24 07:41:00,98.01,98.03,98.003,98.03,360000000.0
2008-03-24 07:42:00,98.03,98.04,98.003,98.003,316600000.0
2008-03-24 07:43:00,98.02,98.02,97.989,97.998,332300000.0
2008-03-24 07:44:00,98.01,98.01,97.974,98.005,1679300000.0
2008-03-24 07:45:00,98.005,98.01,97.977,97.99,645200000.0
2008-03-24 07:46:00,97.99,98.0,97.976,98.0,678200000.0
2008-03-24 07:47:00,97.983,98.0,97.978,98.0,692100000.0
2008-03-24 07:48:00,98.0,98.0,97.98,97.99,617900000.0
2008-03-24 07:49:00,98.0,98.005,97.977,97.99,662200000.0
2008-03-24 07:50:00,97.99,98.015,97.98,98.01,705100000.0
2008-03-24 07:51:00,97.995,98.04,97.992,98.04,535800000.0
2008-03-24 07:52:00,98.04,98.055,97.999,98.045,691400000.0
2008-03-24 07:53:00,98.045,98.05,98.025,98.05,575600000.0
2008-03-24 07:54:00,98.05,98.055,98.031,98.038,701400000.0
2008-03-24 07:55:00,98.05,98.07,98.039,98.057,732200000.0
2008-03-24 07:56:00,98.07,98.08,98.059,98.08,448200000.0
2008-03-24 07:57:00,98.08,98.08,98.024,98.06,380800000.0
2008-03-24 07:58:00,98.047,98.06,98.021,98.04,328000000.0
2008-03-24 07:59:00,98.027,98.065,98.027,98.065,411300000.0
2008-03-24 08:00:00,98.065,98.07,98.045,98.07,566500000.0
2008-03-24 08:01:00,98.07,98.085,98.06,98.085,472900000.0
2008-03-24 08:02:00,98.065,98.095,98.065,98.095,306000000.0
2008-03-24 08:03:00,98.095,98.095,98.072,98.078,251100000.0
2008-03-24 08:04:00,98.08,98.11,98.055,98.06,546600000.0
2008-03-24 08:05:00,98.054,98.09,98.054,98.09,547200000.0
2008-03-24 08:06:00,98.09,98.1,98.07,98.1,586300000.0
2008-03-24 08:07:00,98.1,98.1,98.067,98.08,606800000.0
2008-03-24 08:08:00,98.08,98.1,98.066,98.09,532200000.0
2008-03-24 08:09:00,98.079,98.09,98.06,98.075,612000000.0
2008-03-24 08:10:00,98.07,98.09,98.056,98.09,598600000.0
2008-03-24 08:11:00,98.078,98.09,98.075,98.09,382100000.0
2008-03-24 08:12:00,98.09,98.09,98.056,98.08,497500000.0
2008-03-24 08:13:00,98.08,98.08,98.06,98.08,290600000.0
2008-03-24 08:14:00,98.08,98.091,98.074,98.09,430800000.0
2008-03-24 08:15:00,98.09,98.135,98.08,98.11,633500000.0
2008-03-24 08:16:00,98.11,98.18,98.108,98.164,893300000.0
2008-03-24 08:17:00,98.18,98.18,98.152,98.16,351700000.0
2008-03-24 08:18:00,98.154,98.17,98.15,98.16,359900000.0
2008-03-24 08:19:00,98.154,98.18,98.145,98.17,468500000.0
2008-03-24 08:20:00,98.17,98.17,98.141,98.16,369700000.0
2008-03-24 08:21:00,98.155,98.17,98.15,98.16,328500000.0
2008-03-24 08:22:00,98.16,98.17,98.15,98.16,318400000.0
2008-03-24 08:23:00,98.16,98.17,98.15,98.17,532800000.0
2008-03-24 08:24:00,98.17,98.18,98.16,98.167,466300000.0
2008-03-24 08:25:00,98.169,98.19,98.161,98.19,393600000.0
2008-03-24 08:26:00,98.19,98.205,98.178,98.185,593100000.0
2008-03-24 08:27:00,98.175,98.2,98.168,98.17,422400000.0
2008-03-24 08:28:00,98.161,98.175,98.157,98.175,301700000.0
2008-03-24 08:29:00,98.162,98.185,98.161,98.175,345200000.0
2008-03-24 08:30:00,98.175,98.2,98.163,98.182,293600000.0
2008-03-24 08:31:00,98.2,98.255,98.175,98.205,1293600000.0
2008-03-24 08:32:00,98.193,98.205,98.175,98.195,1719000000.0
2008-03-24 08:33:00,98.195,98.225,98.186,98.215,2057200000.0
2008-03-24 08:34:00,98.215,98.255,98.198,98.225,831400000.0
2008-03-24 08:35:00,98.225,98.275,98.218,98.23,353400000.0
2008-03-24 08:36:00,98.235,98.24,98.203,98.204,404200000.0
2008-03-24 08:37:00,98.215,98.215,98.192,98.21,603600000.0
2008-03-24 08:38:00,98.21,98.21,98.19,98.205,1532200000.0
2008-03-24 08:39:00,98.205,98.215,98.19,98.215,1989800000.0
2008-03-24 08:40:00,98.205,98.23,98.191,98.225,451400000.0
2008-03-24 08:41:00,98.23,98.245,98.223,98.229,643100000.0
2008-03-24 08:42:00,98.232,98.255,98.232,98.238,715900000.0
2008-03-24 08:43:00,98.255,98.29,98.245,98.265,476400000.0
2008-03-24 08:44:00,98.265,98.29,98.248,98.28,300900000.0
2008-03-24 08:45:00,98.28,98.285,98.26,98.28,256300000.0
2008-03-24 08:46:00,98.28,98.31,98.26,98.27,315100000.0
2008-03-24 08:47:00,98.27,98.29,98.257,98.275,355800000.0
2008-03-24 08:48:00,98.285,98.29,98.272,98.275,252900000.0
2008-03-24 08:49:00,98.285,98.29,98.256,98.27,341100000.0
2008-03-24 08:50:00,98.27,98.29,98.253,98.265,372400000.0
2008-03-24 08:51:00,98.255,98.3,98.255,98.29,342900000.0
2008-03-24 08:52:00,98.29,98.295,98.271,98.295,263400000.0
2008-03-24 08:53:00,98.295,98.295,98.259,98.263,331800000.0
2008-03-24 08:54:00,98.275,98.305,98.267,98.273,351300000.0
2008-03-24 08:55:00,98.28,98.31,98.272,98.283,327600000.0
2008-03-24 08:56:00,98.285,98.3,98.267,98.275,301600000.0
2008-03-24 08:57:00,98.268,98.285,98.261,98.28,260800000.0
2008-03-24 08:58:00,98.28,98.28,98.25,98.27,277400000.0
2008-03-24 08:59:00,98.27,98.29,98.259,98.276,304300000.0
2008-03-24 09:00:00,98.29,98.32,98.278,98.305,417100000.0
2008-03-24 09:01:00,98.305,98.305,98.255,98.275,383800000.0
2008-03-24 09:02:00,98.28,98.3,98.262,98.273,354600000.0
2008-03-24 09:03:00,98.28,98.3,98.263,98.285,314600000.0
2008-03-24 09:04:00,98.285,98.285,98.258,98.265,314400000.0
2008-03-24 09:05:00,98.27,98.28,98.242,98.246,284600000.0
2008-03-24 09:06:00,98.255,98.27,98.244,98.265,302500000.0
2008-03-24 09:07:00,98.251,98.285,98.251,98.28,369000000.0
2008-03-24 09:08:00,98.275,98.285,98.26,98.285,368600000.0
2008-03-24 09:09:00,98.28,98.285,98.262,98.266,299100000.0
2008-03-24 09:10:00,98.275,98.305,98.259,98.265,395900000.0
2008-03-24 09:11:00,98.265,98.27,98.236,98.236,583000000.0
2008-03-24 09:12:00,98.25,98.25,98.204,98.21,599200000.0
2008-03-24 09:13:00,98.205,98.23,98.201,98.21,634000000.0
2008-03-24 09:14:00,98.21,98.225,98.197,98.225,468400000.0
2008-03-24 09:15:00,98.213,98.245,98.213,98.24,442400000.0
2008-03-24 09:16:00,98.24,98.275,98.235,98.246,1581800000.0
2008-03-24 09:17:00,98.265,98.265,98.207,98.207,749200000.0
2008-03-24 09:18:00,98.215,98.225,98.202,98.215,512600000.0
2008-03-24 09:19:00,98.215,98.22,98.195,98.22,390200000.0
2008-03-24 09:20:00,98.208,98.22,98.199,98.21,403500000.0
2008-03-24 09:21:00,98.21,98.245,98.205,98.231,427200000.0
2008-03-24 09:22:00,98.245,98.255,98.212,98.22,485600000.0
2008-03-24 09:23:00,98.22,98.235,98.206,98.22,432500000.0
2008-03-24 09:24:00,98.21,98.23,98.198,98.215,382800000.0
2008-03-24 09:25:00,98.215,98.225,98.196,98.197,324600000.0
2008-03-24 09:26:00,98.21,98.225,98.195,98.21,330500000.0
2008-03-24 09:27:00,98.21,98.21,98.178,98.19,528900000.0
2008-03-24 09:28:00,98.19,98.19,98.155,98.16,667400000.0
2008-03-24 09:29:00,98.153,98.19,98.147,98.17,370300000.0
2008-03-24 09:30:00,98.159,98.18,98.13,98.14,378400000.0
2008-03-24 09:31:00,98.14,98.2,98.134,98.2,377400000.0
2008-03-24 09:32:00,98.2,98.2,98.171,98.181,383500000.0
2008-03-24 09:33:00,98.19,98.215,98.178,98.2,382200000.0
2008-03-24 09:34:00,98.182,98.22,98.166,98.215,336900000.0
2008-03-24 09:35:00,98.22,98.22,98.179,98.199,331200000.0
2008-03-24 09:36:00,98.21,98.26,98.205,98.217,372200000.0
2008-03-24 09:37:00,98.23,98.245,98.205,98.24,406600000.0
2008-03-24 09:38:00,98.226,98.26,98.226,98.235,346300000.0
2008-03-24 09:39:00,98.223,98.24,98.21,98.23,388900000.0
2008-03-24 09:40:00,98.23,98.255,98.218,98.25,299600000.0
2008-03-24 09:41:00,98.235,98.25,98.212,98.235,335400000.0
2008-03-24 09:42:00,98.215,98.235,98.208,98.225,373500000.0
2008-03-24 09:43:00,98.225,98.24,98.194,98.21,329400000.0
2008-03-24 09:44:00,98.196,98.22,98.196,98.22,309900000.0
2008-03-24 09:45:00,98.205,98.23,98.202,98.21,347300000.0
2008-03-24 09:46:00,98.202,98.22,98.2,98.215,339900000.0
2008-03-24 09:47:00,98.215,98.22,98.191,98.22,300300000.0
2008-03-24 09:48:00,98.22,98.22,98.199,98.21,334800000.0
2008-03-24 09:49:00,98.21,98.22,98.188,98.195,332400000.0
2008-03-24 09:50:00,98.195,98.2,98.181,98.2,288400000.0
2008-03-24 09:51:00,98.2,98.21,98.186,98.21,332400000.0
2008-03-24 09:52:00,98.21,98.21,98.183,98.2,287300000.0
2008-03-24 09:53:00,98.188,98.23,98.188,98.23,305400000.0
2008-03-24 09:54:00,98.225,98.255,98.225,98.255,338200000.0
2008-03-24 09:55:00,98.255,98.255,98.22,98.24,338100000.0
2008-03-24 09:56:00,98.24,98.26,98.224,98.26,385200000.0
2008-03-24 09:57:00,98.26,98.29,98.246,98.26,346700000.0
2008-03-24 09:58:00,98.26,98.275,98.242,98.27,356200000.0
2008-03-24 09:59:00,98.27,98.27,98.25,98.26,309300000.0
2008-03-24 10:00:00,98.26,98.285,98.244,98.255,337600000.0
2008-03-24 10:01:00,98.234,98.25,98.203,98.23,296800000.0
2008-03-24 10:02:00,98.222,98.245,98.214,98.24,348500000.0
2008-03-24 10:03:00,98.24,98.26,98.227,98.25,329300000.0
2008-03-24 10:04:00,98.25,98.26,98.228,98.245,326200000.0
2008-03-24 10:05:00,98.245,98.26,98.229,98.252,350700000.0
2008-03-24 10:06:00,98.26,98.26,98.219,98.235,320200000.0
2008-03-24 10:07:00,98.235,98.24,98.212,98.214,344200000.0
2008-03-24 10:08:00,98.22,98.26,98.214,98.255,273000000.0
2008-03-24 10:09:00,98.245,98.265,98.24,98.26,251400000.0
2008-03-24 10:10:00,98.246,98.26,98.24,98.26,372500000.0
2008-03-24 10:11:00,98.26,98.265,98.249,98.252,375700000.0
2008-03-24 10:12:00,98.26,98.285,98.254,98.269,902400000.0
2008-03-24 10:13:00,98.28,98.28,98.259,98.28,382100000.0
2008-03-24 10:14:00,98.28,98.295,98.258,98.274,648200000.0
2008-03-24 10:15:00,98.285,98.305,98.278,98.289,683700000.0
2008-03-24 10:16:00,98.285,98.305,98.274,98.295,767600000.0
2008-03-24 10:17:00,98.295,98.295,98.268,98.285,886700000.0
2008-03-24 10:18:00,98.285,98.285,98.266,98.285,779000000.0
2008-03-24 10:19:00,98.285,98.295,98.264,98.285,505900000.0
2008-03-24 10:20:00,98.285,98.3,98.268,98.28,419900000.0
2008-03-24 10:21:00,98.28,98.29,98.265,98.28,569300000.0
2008-03-24 10:22:00,98.28,98.285,98.261,98.272,770100000.0
2008-03-24 10:23:00,98.285,98.285,98.263,98.285,884800000.0
2008-03-24 10:24:00,98.285,98.29,98.27,98.285,717400000.0
2008-03-24 10:25:00,98.275,98.285,98.267,98.285,810000000.0
2008-03-24 10:26:00,98.285,98.305,98.274,98.283,843600000.0
2008-03-24 10:27:00,98.285,98.295,98.275,98.295,855500000.0
2008-03-24 10:28:00,98.282,98.305,98.282,98.295,736500000.0
2008-03-24 10:29:00,98.295,98.305,98.272,98.305,721000000.0
2008-03-24 10:30:00,98.289,98.315,98.274,98.29,640600000.0
2008-03-24 10:31:00,98.283,98.325,98.283,98.305,492000000.0
2008-03-24 10:32:00,98.305,98.345,98.294,98.305,1346799999.0
2008-03-24 10:33:00,98.305,98.34,98.298,98.34,650600000.0
2008-03-24 10:34:00,98.34,98.34,98.3,98.3,317800000.0
2008-03-24 10:35:00,98.3,98.305,98.279,98.305,1392300000.0
2008-03-24 10:36:00,98.3,98.355,98.3,98.355,1714100000.0
2008-03-24 10:37:00,98.355,98.355,98.314,98.325,721100000.0
2008-03-24 10:38:00,98.325,98.325,98.305,98.325,834600000.0
2008-03-24 10:39:00,98.31,98.335,98.31,98.324,805800000.0
2008-03-24 10:40:00,98.335,98.345,98.323,98.345,933200000.0
2008-03-24 10:41:00,98.33,98.345,98.324,98.34,467900000.0
2008-03-24 10:42:00,98.34,98.345,98.281,98.315,803300000.0
2008-03-24 10:43:00,98.315,98.345,98.295,98.324,452900000.0
2008-03-24 10:44:00,98.335,98.37,98.325,98.36,377600000.0
2008-03-24 10:45:00,98.36,98.4,98.349,98.361,504700000.0
2008-03-24 10:46:00,98.375,98.39,98.366,98.375,510200000.0
2008-03-24 10:47:00,98.385,98.385,98.361,98.363,499100000.0
2008-03-24 10:48:00,98.37,98.37,98.309,98.345,671000001.0
2008-03-24 10:49:00,98.345,98.355,98.325,98.335,639700000.0
2008-03-24 10:50:00,98.335,98.345,98.322,98.335,729600000.0
2008-03-24 10:51:00,98.335,98.335,98.315,98.335,999600000.0
2008-03-24 10:52:00,98.32,98.345,98.313,98.325,967300000.0
2008-03-24 10:53:00,98.325,98.345,98.298,98.318,628900000.0
2008-03-24 10:54:00,98.335,98.335,98.304,98.335,461200000.0
2008-03-24 10:55:00,98.335,98.345,98.32,98.32,750100000.0
2008-03-24 10:56:00,98.335,98.345,98.321,98.345,765400000.0
2008-03-24 10:57:00,98.332,98.345,98.311,98.335,623500000.0
2008-03-24 10:58:00,98.335,98.34,98.322,98.322,494000000.0
2008-03-24 10:59:00,98.335,98.335,98.289,98.295,620800000.0
2008-03-24 11:00:00,98.295,98.3,98.271,98.295,504700000.0
2008-03-24 11:01:00,98.286,98.31,98.286,98.3,396800000.0
2008-03-24 11:02:00,98.285,98.305,98.284,98.305,710600000.0
2008-03-24 11:03:00,98.305,98.32,98.292,98.305,707100000.0
2008-03-24 11:04:00,98.305,98.32,98.293,98.32,753900000.0
2008-03-24 11:05:00,98.32,98.37,98.319,98.33,446100000.0
2008-03-24 11:06:00,98.335,98.36,98.328,98.355,907700000.0
2008-03-24 11:07:00,98.335,98.355,98.335,98.355,868200000.0
2008-03-24 11:08:00,98.34,98.365,98.336,98.355,647800000.0
2008-03-24 11:09:00,98.355,98.375,98.342,98.355,909800000.0
2008-03-24 11:10:00,98.355,98.355,98.328,98.328,463799999.0
2008-03-24 11:11:00,98.34,98.345,98.306,98.33,548400000.0
2008-03-24 11:12:00,98.33,98.33,98.302,98.32,337600000.0
2008-03-24 11:13:00,98.32,98.325,98.297,98.31,315900000.0
2008-03-24 11:14:00,98.3,98.32,98.294,98.315,381500000.0
2008-03-24 11:15:00,98.315,98.315,98.292,98.31,401800000.0
2008-03-24 11:16:00,98.31,98.315,98.293,98.31,445100000.0
2008-03-24 11:17:00,98.302,98.318,98.297,98.301,479100000.0
2008-03-24 11:18:00,98.31,98.325,98.296,98.325,677900000.0
2008-03-24 11:19:00,98.325,98.33,98.304,98.325,716500000.0
2008-03-24 11:20:00,98.325,98.325,98.299,98.32,564600000.0
2008-03-24 11:21:00,98.32,98.33,98.308,98.315,313100000.0
2008-03-24 11:22:00,98.325,98.34,98.316,98.335,760600000.0
2008-03-24 11:23:00,98.335,98.365,98.33,98.36,719700000.0
2008-03-24 11:24:00,98.36,98.365,98.304,98.31,630700000.0
2008-03-24 11:25:00,98.31,98.325,98.3,98.315,842600000.0
2008-03-24 11:26:00,98.31,98.375,98.31,98.355,632300000.0
2008-03-24 11:27:00,98.349,98.385,98.34,98.38,410200000.0
2008-03-24 11:28:00,98.38,98.395,98.366,98.385,754100000.0
2008-03-24 11:29:00,98.385,98.395,98.374,98.395,960000000.0
2008-03-24 11:30:00,98.395,98.395,98.38,98.395,783700000.0
2008-03-24 11:31:00,98.395,98.41,98.369,98.375,696500000.0
2008-03-24 11:32:00,98.38,98.39,98.36,98.39,616000000.0
2008-03-24 11:33:00,98.39,98.39,98.358,98.378,418500000.0
2008-03-24 11:34:00,98.4,98.41,98.375,98.385,696500000.0
2008-03-24 11:35:00,98.385,98.395,98.37,98.395,838200000.0
2008-03-24 11:36:00,98.395,98.405,98.383,98.405,705100000.0
2008-03-24 11:37:00,98.405,98.405,98.377,98.38,882000000.0
2008-03-24 11:38:00,98.385,98.395,98.372,98.38,580800000.0
2008-03-24 11:39:00,98.38,98.395,98.372,98.395,520200000.0
2008-03-24 11:40:00,98.395,98.405,98.384,98.4,816200000.0
2008-03-24 11:41:00,98.4,98.4,98.369,98.385,471500000.0
2008-03-24 11:42:00,98.381,98.395,98.377,98.395,980700000.0
2008-03-24 11:43:00,98.395,98.4,98.377,98.39,833500000.0
2008-03-24 11:44:00,98.39,98.395,98.364,98.39,392500000.0
2008-03-24 11:45:00,98.39,98.4,98.373,98.39,354800000.0
2008-03-24 11:46:00,98.39,98.4,98.368,98.385,358100000.0
2008-03-24 11:47:00,98.4,98.41,98.385,98.394,420000000.0
2008-03-24 11:48:00,98.405,98.415,98.389,98.41,787600000.0
2008-03-24 11:49:00,98.41,98.41,98.38,98.395,726300000.0
2008-03-24 11:50:00,98.395,98.415,98.383,98.398,525800000.0
2008-03-24 11:51:00,98.415,98.435,98.403,98.414,504400000.0
2008-03-24 11:52:00,98.43,98.435,98.403,98.425,386100000.0
2008-03-24 11:53:00,98.425,98.445,98.399,98.41,476700000.0
2008-03-24 11:54:00,98.401,98.425,98.391,98.415,437700000.0
2008-03-24 11:55:00,98.415,98.43,98.401,98.42,301100000.0
2008-03-24 11:56:00,98.42,98.425,98.4,98.42,434100000.0
2008-03-24 11:57:00,98.41,98.44,98.408,98.42,374700000.0
2008-03-24 11:58:00,98.42,98.42,98.392,98.41,435300000.0
2008-03-24 11:59:00,98.395,98.41,98.334,98.395,429100000.0
2008-03-24 12:00:00,98.395,98.415,98.364,98.389,710400000.0
2008-03-24 12:01:00,98.4,98.415,98.388,98.405,735200000.0
2008-03-24 12:02:00,98.405,98.405,98.39,98.405,873100000.0
2008-03-24 12:03:00,98.405,98.405,98.383,98.395,548900000.0
2008-03-24 12:04:00,98.395,98.395,98.37,98.384,874600000.0
2008-03-24 12:05:00,98.395,98.42,98.383,98.42,701100000.0
2008-03-24 12:06:00,98.42,98.58,98.42,98.507,384200000.0
2008-03-24 12:07:00,98.52,98.58,98.465,98.54,546500000.0
2008-03-24 12:08:00,98.54,98.56,98.495,98.513,878600000.0
2008-03-24 12:09:00,98.515,98.525,98.425,98.46,1218200003.0
2008-03-24 12:10:00,98.47,98.54,98.458,98.53,289900000.0
2008-03-24 12:11:00,98.54,98.55,98.468,98.495,324900000.0
2008-03-24 12:12:00,98.495,98.5,98.452,98.458,410100000.0
2008-03-24 12:13:00,98.465,98.47,98.439,98.455,615500000.0
2008-03-24 12:14:00,98.455,98.46,98.429,98.45,419100000.0
2008-03-24 12:15:00,98.45,98.56,98.424,98.52,837800001.0
2008-03-24 12:16:00,98.52,98.535,98.496,98.525,358400000.0
2008-03-24 12:17:00,98.525,98.61,98.52,98.561,585000000.0
2008-03-24 12:18:00,98.575,98.575,98.5,98.526,520000000.0
2008-03-24 12:19:00,98.535,98.54,98.465,98.465,474600000.0
2008-03-24 12:20:00,98.475,98.57,98.46,98.53,455000000.0
2008-03-24 12:21:00,98.53,98.55,98.485,98.49,469900000.0
2008-03-24 12:22:00,98.5,98.5,98.446,98.452,429600000.0
2008-03-24 12:23:00,98.443,98.47,98.426,98.47,319800000.0
2008-03-24 12:24:00,98.47,98.47,98.421,98.435,1194200000.0
2008-03-24 12:25:00,98.435,98.46,98.427,98.46,355000000.0
2008-03-24 12:26:00,98.451,98.48,98.45,98.46,288500000.0
2008-03-24 12:27:00,98.449,98.47,98.444,98.45,375900000.0
2008-03-24 12:28:00,98.45,98.49,98.445,98.48,282400000.0
2008-03-24 12:29:00,98.48,98.48,98.443,98.45,332200000.0
2008-03-24 12:30:00,98.445,98.5,98.445,98.5,384600000.0
2008-03-24 12:31:00,98.5,98.5,98.425,98.435,379400000.0
2008-03-24 12:32:00,98.417,98.435,98.407,98.411,450200000.0
2008-03-24 12:33:00,98.412,98.46,98.412,98.46,388700000.0
2008-03-24 12:34:00,98.46,98.47,98.43,98.445,257900000.0
2008-03-24 12:35:00,98.445,98.46,98.43,98.45,340400000.0
2008-03-24 12:36:00,98.447,98.47,98.439,98.465,328700000.0
2008-03-24 12:37:00,98.465,98.475,98.444,98.457,324600000.0
2008-03-24 12:38:00,98.47,98.475,98.447,98.459,345400000.0
2008-03-24 12:39:00,98.47,98.5,98.465,98.475,314700000.0
2008-03-24 12:40:00,98.475,98.48,98.46,98.48,372600000.0
2008-03-24 12:41:00,98.48,98.5,98.47,98.49,413600000.0
2008-03-24 12:42:00,98.49,98.53,98.483,98.492,362600000.0
2008-03-24 12:43:00,98.5,98.515,98.479,98.51,344800000.0
2008-03-24 12:44:00,98.51,98.525,98.497,98.514,405600000.0
2008-03-24 12:45:00,98.525,98.53,98.5,98.51,316600000.0
2008-03-24 12:46:00,98.51,98.52,98.45,98.45,356800000.0
2008-03-24 12:47:00,98.45,98.465,98.433,98.45,401800000.0
2008-03-24 12:48:00,98.441,98.475,98.417,98.47,289300000.0
2008-03-24 12:49:00,98.47,98.475,98.45,98.46,347000000.0
2008-03-24 12:50:00,98.47,98.47,98.445,98.455,544800000.0
2008-03-24 12:51:00,98.455,98.46,98.431,98.455,654700000.0
2008-03-24 12:52:00,98.44,98.46,98.439,98.455,443100000.0
2008-03-24 12:53:00,98.445,98.455,98.44,98.455,715700000.0
2008-03-24 12:54:00,98.455,98.49,98.429,98.49,457000000.0
2008-03-24 12:55:00,98.477,98.49,98.44,98.45,355000000.0
2008-03-24 12:56:00,98.45,98.465,98.422,98.43,370000000.0
2008-03-24 12:57:00,98.42,98.43,98.402,98.413,369600000.0
2008-03-24 12:58:00,98.425,98.43,98.365,98.37,288900000.0
2008-03-24 12:59:00,98.37,98.37,98.312,98.35,322400000.0
2008-03-24 13:00:00,98.339,98.37,98.303,98.32,316300000.0
2008-03-24 13:01:00,98.32,98.335,98.298,98.32,357500000.0
2008-03-24 13:02:00,98.33,98.34,98.292,98.31,382700000.0
2008-03-24 13:03:00,98.31,98.41,98.27,98.4,464400000.0
2008-03-24 13:04:00,98.4,98.4,98.295,98.36,457400000.0
2008-03-24 13:05:00,98.36,98.38,98.335,98.338,375400000.0
2008-03-24 13:06:00,98.35,98.35,98.318,98.34,330300000.0
2008-03-24 13:07:00,98.327,98.345,98.3,98.325,374700000.0
2008-03-24 13:08:00,98.333,98.36,98.331,98.34,368000000.0
2008-03-24 13:09:00,98.332,98.37,98.304,98.37,486800000.0
2008-03-24 13:10:00,98.353,98.37,98.346,98.37,361700000.0
2008-03-24 13:11:00,98.37,98.37,98.332,98.332,379600000.0
2008-03-24 13:12:00,98.345,98.39,98.321,98.362,327700000.0
2008-03-24 13:13:00,98.375,98.45,98.345,98.44,409900000.0
2008-03-24 13:14:00,98.426,98.47,98.394,98.46,551500000.0
2008-03-24 13:15:00,98.454,98.49,98.454,98.48,315900000.0
2008-03-24 13:16:00,98.47,98.53,98.465,98.51,383600000.0
2008-03-24 13:17:00,98.51,98.58,98.509,98.56,374100000.0
2008-03-24 13:18:00,98.57,98.59,98.552,98.57,449800000.0
2008-03-24 13:19:00,98.57,98.57,98.521,98.56,368600000.0
2008-03-24 13:20:00,98.551,98.57,98.55,98.56,344400000.0
2008-03-24 13:21:00,98.55,98.57,98.534,98.54,368000000.0
2008-03-24 13:22:00,98.54,98.55,98.511,98.54,559300000.0
2008-03-24 13:23:00,98.527,98.55,98.511,98.53,410000000.0
2008-03-24 13:24:00,98.53,98.53,98.448,98.47,397300000.0
2008-03-24 13:25:00,98.455,98.49,98.452,98.49,316700000.0
2008-03-24 13:26:00,98.48,98.51,98.473,98.51,386200000.0
2008-03-24 13:27:00,98.51,98.51,98.495,98.498,353300000.0
2008-03-24 13:28:00,98.51,98.53,98.482,98.51,478200000.0
2008-03-24 13:29:00,98.493,98.515,98.467,98.48,376600000.0
2008-03-24 13:30:00,98.458,98.48,98.389,98.41,365000000.0
2008-03-24 13:31:00,98.41,98.46,98.387,98.45,371200000.0
2008-03-24 13:32:00,98.45,98.45,98.407,98.43,353800000.0
2008-03-24 13:33:00,98.412,98.45,98.358,98.37,338300000.0
2008-03-24 13:34:00,98.353,98.38,98.353,98.375,323200000.0
2008-03-24 13:35:00,98.375,98.39,98.354,98.354,252200000.0
2008-03-24 13:36:00,98.37,98.39,98.361,98.371,327700000.0
2008-03-24 13:37:00,98.38,98.4,98.377,98.39,301500000.0
2008-03-24 13:38:00,98.372,98.39,98.357,98.38,362200000.0
2008-03-24 13:39:00,98.38,98.42,98.367,98.4,417700000.0
2008-03-24 13:40:00,98.4,98.4,98.364,98.38,363800000.0
2008-03-24 13:41:00,98.37,98.38,98.322,98.327,347700000.0
2008-03-24 13:42:00,98.328,98.35,98.324,98.34,471700000.0
2008-03-24 13:43:00,98.34,98.34,98.272,98.272,256900000.0
2008-03-24 13:44:00,98.28,98.31,98.266,98.3,391900000.0
2008-03-24 13:45:00,98.286,98.32,98.279,98.3,327600000.0
2008-03-24 13:46:00,98.3,98.35,98.29,98.32,390800000.0
2008-03-24 13:47:00,98.32,98.33,98.296,98.33,364400000.0
2008-03-24 13:48:00,98.312,98.33,98.29,98.32,530000000.0
2008-03-24 13:49:00,98.32,98.33,98.268,98.28,475500000.0
2008-03-24 13:50:00,98.262,98.29,98.249,98.27,400300000.0
2008-03-24 13:51:00,98.27,98.3,98.25,98.26,326400000.0
2008-03-24 13:52:00,98.26,98.29,98.245,98.29,342900000.0
2008-03-24 13:53:00,98.29,98.3,98.26,98.3,277800000.0
2008-03-24 13:54:00,98.3,98.31,98.276,98.276,534900000.0
2008-03-24 13:55:00,98.29,98.29,98.256,98.28,399400000.0
2008-03-24 13:56:00,98.269,98.3,98.268,98.29,340100000.0
2008-03-24 13:57:00,98.29,98.295,98.275,98.275,391700000.0
2008-03-24 13:58:00,98.29,98.29,98.23,98.24,348900000.0
2008-03-24 13:59:00,98.24,98.285,98.229,98.265,355400000.0
2008-03-24 14:00:00,98.265,98.295,98.248,98.27,411200000.0
2008-03-24 14:01:00,98.28,98.285,98.243,98.27,465800000.0
2008-03-24 14:02:00,98.27,98.29,98.254,98.255,363900000.0
2008-03-24 14:03:00,98.26,98.26,98.209,98.214,296100000.0
2008-03-24 14:04:00,98.214,98.26,98.214,98.25,379300000.0
2008-03-24 14:05:00,98.25,98.255,98.2,98.225,477000000.0
2008-03-24 14:06:00,98.225,98.245,98.188,98.21,424900000.0
2008-03-24 14:07:00,98.21,98.25,98.191,98.215,372600000.0
2008-03-24 14:08:00,98.225,98.25,98.192,98.215,358800000.0
2008-03-24 14:09:00,98.215,98.235,98.199,98.235,360200000.0
2008-03-24 14:10:00,98.235,98.24,98.197,98.211,353900000.0
2008-03-24 14:11:00,98.22,98.24,98.211,98.215,364700000.0
2008-03-24 14:12:00,98.23,98.255,98.218,98.255,423000000.0
2008-03-24 14:13:00,98.26,98.28,98.244,98.266,556100000.0
2008-03-24 14:14:00,98.28,98.28,98.211,98.22,361400000.0
2008-03-24 14:15:00,98.22,98.22,98.169,98.2,405600000.0
2008-03-24 14:16:00,98.2,98.25,98.199,98.25,327200000.0
2008-03-24 14:17:00,98.23,98.28,98.23,98.24,329900000.0
2008-03-24 14:18:00,98.24,98.25,98.18,98.19,368200000.0
2008-03-24 14:19:00,98.2,98.27,98.189,98.25,356900000.0
2008-03-24 14:20:00,98.24,98.26,98.233,98.26,367000000.0
2008-03-24 14:21:00,98.26,98.26,98.202,98.21,405600000.0
2008-03-24 14:22:00,98.22,98.23,98.199,98.22,330800000.0
2008-03-24 14:23:00,98.22,98.23,98.194,98.2,406700000.0
2008-03-24 14:24:00,98.2,98.22,98.193,98.21,403600000.0
2008-03-24 14:25:00,98.21,98.22,98.187,98.2,348200000.0
2008-03-24 14:26:00,98.2,98.24,98.188,98.23,361100000.0
2008-03-24 14:27:00,98.23,98.23,98.204,98.23,341800000.0
2008-03-24 14:28:00,98.23,98.26,98.217,98.24,372500000.0
2008-03-24 14:29:00,98.24,98.28,98.218,98.28,354800000.0
2008-03-24 14:30:00,98.28,98.29,98.256,98.28,332600000.0
2008-03-24 14:31:00,98.28,98.3,98.251,98.261,364000000.0
2008-03-24 14:32:00,98.27,98.27,98.22,98.223,413600000.0
2008-03-24 14:33:00,98.23,98.27,98.223,98.257,339200000.0
2008-03-24 14:34:00,98.27,98.29,98.263,98.267,382100000.0
2008-03-24 14:35:00,98.28,98.28,98.255,98.26,381200000.0
2008-03-24 14:36:00,98.26,98.28,98.254,98.28,360800000.0
2008-03-24 14:37:00,98.28,98.28,98.227,98.227,351200000.0
2008-03-24 14:38:00,98.24,98.27,98.227,98.255,372300000.0
2008-03-24 14:39:00,98.27,98.3,98.254,98.273,310300000.0
2008-03-24 14:40:00,98.29,98.29,98.242,98.27,389400000.0
2008-03-24 14:41:00,98.27,98.27,98.247,98.26,396200000.0
2008-03-24 14:42:00,98.257,98.3,98.252,98.29,450600000.0
2008-03-24 14:43:00,98.275,98.31,98.275,98.3,249100000.0
2008-03-24 14:44:00,98.3,98.305,98.263,98.278,332300000.0
2008-03-24 14:45:00,98.29,98.3,98.279,98.29,371100000.0
2008-03-24 14:46:00,98.29,98.305,98.281,98.287,292200000.0
2008-03-24 14:47:00,98.3,98.34,98.285,98.29,318800000.0
2008-03-24 14:48:00,98.285,98.325,98.285,98.31,332700000.0
2008-03-24 14:49:00,98.31,98.32,98.292,98.32,406200000.0
2008-03-24 14:50:00,98.32,98.32,98.294,98.31,350800000.0
2008-03-24 14:51:00,98.31,98.325,98.287,98.294,359700000.0
2008-03-24 14:52:00,98.31,98.32,98.282,98.29,262100000.0
2008-03-24 14:53:00,98.3,98.31,98.269,98.3,411200000.0
2008-03-24 14:54:00,98.289,98.3,98.277,98.29,339500000.0
2008-03-24 14:55:00,98.28,98.31,98.269,98.28,329600000.0
2008-03-24 14:56:00,98.28,98.305,98.268,98.275,349200000.0
2008-03-24 14:57:00,98.29,98.3,98.275,98.277,408600000.0
2008-03-24 14:58:00,98.281,98.3,98.278,98.29,269700000.0
2008-03-24 14:59:00,98.279,98.3,98.276,98.3,371000000.0
2008-03-24 15:00:00,98.3,98.31,98.281,98.29,302900000.0
2008-03-24 15:01:00,98.29,98.3,98.265,98.268,253000000.0
2008-03-24 15:02:00,98.28,98.3,98.264,98.3,326200000.0
2008-03-24 15:03:00,98.3,98.31,98.272,98.28,370200000.0
2008-03-24 15:04:00,98.28,98.3,98.266,98.28,309900000.0
2008-03-24 15:05:00,98.29,98.31,98.283,98.3,345500000.0
2008-03-24 15:06:00,98.3,98.31,98.277,98.29,356100000.0
2008-03-24 15:07:00,98.29,98.3,98.277,98.29,339900000.0
2008-03-24 15:08:00,98.281,98.3,98.255,98.26,405500000.0
2008-03-24 15:09:00,98.26,98.28,98.247,98.26,360500000.0
2008-03-24 15:10:00,98.26,98.26,98.233,98.246,321400000.0
2008-03-24 15:11:00,98.25,98.26,98.217,98.225,399200000.0
2008-03-24 15:12:00,98.23,98.23,98.209,98.22,319500000.0
2008-03-24 15:13:00,98.205,98.22,98.185,98.2,420200000.0
2008-03-24 15:14:00,98.2,98.23,98.188,98.203,339000000.0
2008-03-24 15:15:00,98.21,98.215,98.184,98.188,339200000.0
2008-03-24 15:16:00,98.2,98.22,98.176,98.19,384900000.0
2008-03-24 15:17:00,98.19,98.22,98.178,98.205,346200000.0
2008-03-24 15:18:00,98.22,98.23,98.211,98.213,356300000.0
2008-03-24 15:19:00,98.23,98.24,98.205,98.22,360000000.0
2008-03-24 15:20:00,98.22,98.25,98.211,98.25,316800000.0
2008-03-24 15:21:00,98.25,98.26,98.221,98.221,373700000.0
2008-03-24 15:22:00,98.23,98.27,98.223,98.26,323300000.0
2008-03-24 15:23:00,98.26,98.26,98.212,98.23,391600000.0
2008-03-24 15:24:00,98.23,98.25,98.201,98.231,391900000.0
2008-03-24 15:25:00,98.231,98.26,98.22,98.26,450500000.0
2008-03-24 15:26:00,98.26,98.28,98.241,98.27,390200000.0
2008-03-24 15:27:00,98.252,98.3,98.252,98.3,358500000.0
2008-03-24 15:28:00,98.3,98.34,98.281,98.317,347000000.0
2008-03-24 15:29:00,98.33,98.33,98.303,98.33,448600000.0
2008-03-24 15:30:00,98.317,98.33,98.295,98.306,375300000.0
2008-03-24 15:31:00,98.31,98.36,98.306,98.36,388700000.0
2008-03-24 15:32:00,98.343,98.36,98.32,98.36,365100000.0
2008-03-24 15:33:00,98.346,98.36,98.304,98.35,442600000.0
2008-03-24 15:34:00,98.343,98.4,98.343,98.365,337700000.0
2008-03-24 15:35:00,98.365,98.42,98.353,98.405,403000000.0
2008-03-24 15:36:00,98.42,98.43,98.336,98.37,377500000.0
2008-03-24 15:37:00,98.37,98.39,98.35,98.36,322700000.0
2008-03-24 15:38:00,98.36,98.43,98.34,98.395,408700000.0
2008-03-24 15:39:00,98.42,98.46,98.407,98.45,306100000.0
2008-03-24 15:40:00,98.44,98.48,98.424,98.431,295900000.0
2008-03-24 15:41:00,98.44,98.46,98.42,98.45,276700000.0
2008-03-24 15:42:00,98.45,98.47,98.405,98.42,385100000.0
2008-03-24 15:43:00,98.413,98.475,98.413,98.46,352900000.0
2008-03-24 15:44:00,98.46,98.485,98.429,98.44,370300000.0
2008-03-24 15:45:00,98.44,98.475,98.439,98.47,312100000.0
2008-03-24 15:46:00,98.458,98.48,98.451,98.47,333200000.0
2008-03-24 15:47:00,98.47,98.48,98.453,98.455,363300000.0
2008-03-24 15:48:00,98.47,98.47,98.44,98.45,316700000.0
2008-03-24 15:49:00,98.44,98.46,98.423,98.45,327500000.0
2008-03-24 15:50:00,98.441,98.48,98.44,98.46,406500000.0
2008-03-24 15:51:00,98.445,98.47,98.416,98.44,340100000.0
2008-03-24 15:52:00,98.44,98.47,98.428,98.44,293900000.0
2008-03-24 15:53:00,98.44,98.46,98.4,98.43,350600000.0
2008-03-24 15:54:00,98.42,98.44,98.395,98.41,354800000.0
2008-03-24 15:55:00,98.41,98.46,98.396,98.43,364700000.0
2008-03-24 15:56:00,98.43,98.44,98.317,98.32,399000000.0
2008-03-24 15:57:00,98.325,98.37,98.32,98.33,337200000.0
2008-03-24 15:58:00,98.335,98.38,98.326,98.35,382200000.0
2008-03-24 15:59:00,98.338,98.4,98.315,98.33,495900000.0
2008-03-24 16:00:00,98.33,98.385,98.29,98.315,650100000.0
2008-03-24 16:01:00,98.31,98.4,98.29,98.38,358900000.0
2008-03-24 16:02:00,98.38,98.42,98.34,98.37,331500000.0
2008-03-24 16:03:00,98.36,98.4,98.338,98.385,339700000.0
2008-03-24 16:04:00,98.4,98.4,98.31,98.33,348500000.0
2008-03-24 16:05:00,98.301,98.34,98.301,98.33,456800000.0
2008-03-24 16:06:00,98.33,98.34,98.308,98.32,319000000.0
2008-03-24 16:07:00,98.32,98.34,98.303,98.32,311300000.0
2008-03-24 16:08:00,98.303,98.32,98.278,98.3,347500000.0
2008-03-24 16:09:00,98.3,98.3,98.25,98.282,342500000.0
2008-03-24 16:10:00,98.3,98.36,98.29,98.36,338700000.0
2008-03-24 16:11:00,98.36,98.39,98.32,98.335,389800000.0
2008-03-24 16:12:00,98.34,98.39,98.328,98.35,313000000.0
2008-03-24 16:13:00,98.36,98.415,98.356,98.398,350800000.0
2008-03-24 16:14:00,98.415,98.54,98.4,98.54,319400000.0
2008-03-24 16:15:00,98.535,98.545,98.464,98.475,331900000.0
2008-03-24 16:16:00,98.47,98.52,98.45,98.52,345700000.0
2008-03-24 16:17:00,98.52,98.55,98.498,98.51,347100000.0
2008-03-24 16:18:00,98.51,98.57,98.508,98.539,344400000.0
2008-03-24 16:19:00,98.539,98.57,98.524,98.56,394900000.0
2008-03-24 16:20:00,98.56,98.58,98.532,98.54,310800000.0
2008-03-24 16:21:00,98.532,98.55,98.51,98.55,312100000.0
2008-03-24 16:22:00,98.55,98.6,98.542,98.554,378000000.0
2008-03-24 16:23:00,98.57,98.61,98.557,98.592,340300000.0
2008-03-24 16:24:00,98.61,98.67,98.599,98.63,386700000.0
2008-03-24 16:25:00,98.63,98.67,98.605,98.652,333600000.0
2008-03-24 16:26:00,98.67,98.68,98.633,98.66,326800000.0
2008-03-24 16:27:00,98.643,98.675,98.62,98.655,364500000.0
2008-03-24 16:28:00,98.655,98.69,98.652,98.67,443300000.0
2008-03-24 16:29:00,98.665,98.67,98.642,98.66,382200000.0
2008-03-24 16:30:00,98.66,98.7,98.637,98.64,419700000.0
2008-03-24 16:31:00,98.63,98.64,98.587,98.587,371600000.0
2008-03-24 16:32:00,98.6,98.61,98.58,98.6,383100000.0
2008-03-24 16:33:00,98.6,98.605,98.567,98.569,489400000.0
2008-03-24 16:34:00,98.565,98.58,98.553,98.56,469100000.0
2008-03-24 16:35:00,98.535,98.59,98.535,98.57,320600000.0
2008-03-24 16:36:00,98.57,98.575,98.46,98.477,307500000.0
2008-03-24 16:37:00,98.467,98.49,98.439,98.439,324700000.0
2008-03-24 16:38:00,98.44,98.44,98.4,98.41,342800000.0
2008-03-24 16:39:00,98.41,98.41,98.36,98.4,329800000.0
2008-03-24 16:40:00,98.4,98.41,98.358,98.395,331900000.0
2008-03-24 16:41:00,98.382,98.395,98.342,98.343,343700000.0
2008-03-24 16:42:00,98.35,98.39,98.337,98.37,318600000.0
2008-03-24 16:43:00,98.352,98.37,98.274,98.3,366500000.0
2008-03-24 16:44:00,98.295,98.41,98.285,98.32,357900000.0
2008-03-24 16:45:00,98.32,98.33,98.277,98.3,335400000.0
2008-03-24 16:46:00,98.305,98.33,98.276,98.33,405100000.0
2008-03-24 16:47:00,98.335,98.345,98.298,98.298,355400000.0
2008-03-24 16:48:00,98.305,98.335,98.266,98.28,375000000.0
2008-03-24 16:49:00,98.28,98.295,98.231,98.243,323200000.0
2008-03-24 16:50:00,98.265,98.27,98.228,98.24,304900000.0
2008-03-24 16:51:00,98.242,98.29,98.242,98.257,328800000.0
2008-03-24 16:52:00,98.27,98.295,98.251,98.265,328300000.0
2008-03-24 16:53:00,98.258,98.285,98.249,98.28,359600000.0
2008-03-24 16:54:00,98.27,98.28,98.215,98.24,341400000.0
2008-03-24 16:55:00,98.24,98.27,98.217,98.25,365800000.0
2008-03-24 16:56:00,98.246,98.275,98.223,98.26,350400000.0
2008-03-24 16:57:00,98.255,98.265,98.211,98.247,343800000.0
2008-03-24 16:58:00,98.254,98.3,98.253,98.29,334300000.0
2008-03-24 16:59:00,98.29,98.3,98.264,98.28,329400000.0
2008-03-24 17:00:00,98.28,98.28,98.25,98.256,337500000.0
2008-03-24 17:01:00,98.253,98.28,98.243,98.26,400900000.0
2008-03-24 17:02:00,98.253,98.32,98.24,98.3,312800000.0
2008-03-24 17:03:00,98.29,98.33,98.29,98.31,380100000.0
2008-03-24 17:04:00,98.31,98.32,98.274,98.29,381700000.0
2008-03-24 17:05:00,98.276,98.3,98.262,98.28,348600000.0
2008-03-24 17:06:00,98.28,98.29,98.235,98.26,314200000.0
2008-03-24 17:07:00,98.26,98.27,98.228,98.228,357700000.0
2008-03-24 17:08:00,98.22,98.245,98.199,98.22,353700000.0
2008-03-24 17:09:00,98.22,98.22,98.193,98.22,388700000.0
2008-03-24 17:10:00,98.22,98.25,98.216,98.219,380800000.0
2008-03-24 17:11:00,98.23,98.28,98.223,98.27,315700000.0
2008-03-24 17:12:00,98.27,98.29,98.26,98.27,401300000.0
2008-03-24 17:13:00,98.26,98.27,98.231,98.24,326400000.0
2008-03-24 17:14:00,98.24,98.25,98.219,98.25,412000000.0
2008-03-24 17:15:00,98.25,98.28,98.242,98.28,298900000.0
2008-03-24 17:16:00,98.272,98.31,98.272,98.29,354700000.0
2008-03-24 17:17:00,98.278,98.29,98.263,98.29,362400000.0
2008-03-24 17:18:00,98.29,98.3,98.258,98.27,352100000.0
2008-03-24 17:19:00,98.27,98.28,98.256,98.27,381800000.0
2008-03-24 17:20:00,98.27,98.27,98.221,98.24,387200000.0
2008-03-24 17:21:00,98.24,98.255,98.196,98.22,354200000.0
2008-03-24 17:22:00,98.208,98.23,98.199,98.23,314800000.0
2008-03-24 17:23:00,98.212,98.23,98.203,98.21,312300000.0
2008-03-24 17:24:00,98.21,98.21,98.192,98.21,303900000.0
2008-03-24 17:25:00,98.196,98.21,98.184,98.188,325300000.0
2008-03-24 17:26:00,98.188,98.205,98.173,98.205,368700000.0
2008-03-24 17:27:00,98.202,98.25,98.199,98.23,301500000.0
2008-03-24 17:28:00,98.23,98.24,98.214,98.23,286300000.0
2008-03-24 17:29:00,98.23,98.24,98.203,98.21,357600000.0
2008-03-24 17:30:00,98.21,98.24,98.204,98.24,323300000.0
2008-03-24 17:31:00,98.24,98.27,98.214,98.27,296800000.0
2008-03-24 17:32:00,98.27,98.29,98.187,98.21,329400000.0
2008-03-24 17:33:00,98.21,98.225,98.197,98.21,303600000.0
2008-03-24 17:34:00,98.21,98.23,98.2,98.215,304800000.0
2008-03-24 17:35:00,98.218,98.27,98.208,98.24,362000000.0
2008-03-24 17:36:00,98.24,98.26,98.232,98.235,327900000.0
2008-03-24 17:37:00,98.25,98.255,98.21,98.215,337100000.0
2008-03-24 17:38:00,98.205,98.23,98.198,98.21,395300000.0
2008-03-24 17:39:00,98.21,98.28,98.21,98.275,365000000.0
2008-03-24 17:40:00,98.3,98.31,98.278,98.3,366100000.0
2008-03-24 17:41:00,98.3,98.31,98.291,98.293,301500000.0
2008-03-24 17:42:00,98.3,98.35,98.296,98.33,391100000.0
2008-03-24 17:43:00,98.33,98.33,98.295,98.31,351400000.0
2008-03-24 17:44:00,98.31,98.32,98.286,98.315,335700000.0
2008-03-24 17:45:00,98.32,98.335,98.293,98.31,357400000.0
2008-03-24 17:46:00,98.3,98.33,98.299,98.32,359500000.0
2008-03-24 17:47:00,98.32,98.345,98.311,98.333,319300000.0
2008-03-24 17:48:00,98.345,98.345,98.303,98.31,380700000.0
2008-03-24 17:49:00,98.297,98.31,98.267,98.29,353600000.0
2008-03-24 17:50:00,98.274,98.31,98.265,98.31,366100000.0
2008-03-24 17:51:00,98.31,98.34,98.295,98.33,339500000.0
2008-03-24 17:52:00,98.317,98.33,98.302,98.302,344200000.0
2008-03-24 17:53:00,98.32,98.33,98.303,98.311,478600000.0
2008-03-24 17:54:00,98.32,98.39,98.32,98.39,385700000.0
2008-03-24 17:55:00,98.39,98.4,98.352,98.39,320500000.0
2008-03-24 17:56:00,98.39,98.42,98.379,98.389,370300000.0
2008-03-24 17:57:00,98.4,98.42,98.367,98.41,404600000.0
2008-03-24 17:58:00,98.395,98.42,98.381,98.405,381100000.0
2008-03-24 17:59:00,98.417,98.49,98.417,98.49,327700000.0
2008-03-24 18:00:00,98.484,98.54,98.484,98.51,309400000.0
2008-03-24 18:01:00,98.505,98.53,98.498,98.52,289600000.0
2008-03-24 18:02:00,98.52,98.58,98.519,98.54,271100000.0
2008-03-24 18:03:00,98.54,98.54,98.507,98.51,363700000.0
2008-03-24 18:04:00,98.52,98.525,98.486,98.495,338200000.0
2008-03-24 18:05:00,98.495,98.52,98.455,98.455,383600000.0
2008-03-24 18:06:00,98.46,98.47,98.427,98.434,371100000.0
2008-03-24 18:07:00,98.44,98.47,98.429,98.45,278100000.0
2008-03-24 18:08:00,98.45,98.46,98.427,98.45,330700000.0
2008-03-24 18:09:00,98.441,98.465,98.421,98.45,342900000.0
2008-03-24 18:10:00,98.45,98.45,98.432,98.437,371700000.0
2008-03-24 18:11:00,98.45,98.465,98.435,98.465,353100000.0
2008-03-24 18:12:00,98.465,98.465,98.411,98.425,310800000.0
2008-03-24 18:13:00,98.41,98.43,98.409,98.43,374100000.0
2008-03-24 18:14:00,98.416,98.435,98.4,98.43,360100000.0
2008-03-24 18:15:00,98.413,98.44,98.403,98.43,354900000.0
2008-03-24 18:16:00,98.418,98.44,98.414,98.435,376200000.0
2008-03-24 18:17:00,98.435,98.465,98.426,98.465,323400000.0
2008-03-24 18:18:00,98.465,98.51,98.46,98.489,372000000.0
2008-03-24 18:19:00,98.493,98.515,98.476,98.48,378000000.0
2008-03-24 18:20:00,98.48,98.48,98.446,98.46,483900000.0
2008-03-24 18:21:00,98.46,98.46,98.414,98.416,410400000.0
2008-03-24 18:22:00,98.43,98.44,98.394,98.405,292400000.0
2008-03-24 18:23:00,98.405,98.42,98.387,98.405,269000000.0
2008-03-24 18:24:00,98.404,98.42,98.38,98.395,414200000.0
2008-03-24 18:25:00,98.395,98.41,98.364,98.385,285600000.0
2008-03-24 18:26:00,98.385,98.415,98.375,98.395,395100000.0
2008-03-24 18:27:00,98.403,98.455,98.403,98.44,333400000.0
2008-03-24 18:28:00,98.44,98.46,98.41,98.443,376200000.0
2008-03-24 18:29:00,98.46,98.52,98.449,98.479,436400000.0
2008-03-24 18:30:00,98.49,98.515,98.471,98.5,389400000.0
2008-03-24 18:31:00,98.5,98.5,98.471,98.475,358100000.0
2008-03-24 18:32:00,98.49,98.49,98.464,98.464,330900000.0
2008-03-24 18:33:00,98.48,98.5,98.465,98.476,364300000.0
2008-03-24 18:34:00,98.495,98.5,98.476,98.476,352000000.0
2008-03-24 18:35:00,98.477,98.5,98.476,98.495,328300000.0
2008-03-24 18:36:00,98.478,98.495,98.469,98.48,369700000.0
2008-03-24 18:37:00,98.469,98.48,98.451,98.47,313900000.0
2008-03-24 18:38:00,98.47,98.47,98.443,98.46,392500000.0
2008-03-24 18:39:00,98.46,98.475,98.446,98.475,410000000.0
2008-03-24 18:40:00,98.475,98.55,98.472,98.515,383500000.0
2008-03-24 18:41:00,98.53,98.575,98.52,98.535,366500000.0
2008-03-24 18:42:00,98.55,98.565,98.541,98.56,316800000.0
2008-03-24 18:43:00,98.56,98.59,98.531,98.558,430600000.0
2008-03-24 18:44:00,98.575,98.585,98.552,98.57,293500000.0
2008-03-24 18:45:00,98.56,98.575,98.55,98.56,366200000.0
2008-03-24 18:46:00,98.554,98.58,98.55,98.57,398000000.0
2008-03-24 18:47:00,98.559,98.58,98.552,98.57,303500000.0
2008-03-24 18:48:00,98.57,98.575,98.556,98.56,369500000.0
2008-03-24 18:49:00,98.57,98.62,98.563,98.61,299300000.0
2008-03-24 18:50:00,98.605,98.65,98.605,98.618,359200000.0
2008-03-24 18:51:00,98.63,98.65,98.609,98.64,392300000.0
2008-03-24 18:52:00,98.635,98.635,98.604,98.62,356400000.0
2008-03-24 18:53:00,98.62,98.62,98.59,98.62,303200000.0
2008-03-24 18:54:00,98.62,98.62,98.59,98.594,340200000.0
2008-03-24 18:55:00,98.6,98.6,98.569,98.595,317400000.0
2008-03-24 18:56:00,98.595,98.625,98.576,98.605,278200000.0
2008-03-24 18:57:00,98.593,98.62,98.593,98.61,299400000.0
2008-03-24 18:58:00,98.61,98.635,98.598,98.63,308700000.0
2008-03-24 18:59:00,98.63,98.63,98.608,98.625,346700000.0
2008-03-24 19:00:00,98.625,98.65,98.614,98.618,319100000.0
2008-03-24 19:01:00,98.63,98.65,98.607,98.607,336500000.0
2008-03-24 19:02:00,98.62,98.635,98.601,98.625,292900000.0
2008-03-24 19:03:00,98.609,98.635,98.608,98.63,373000000.0
2008-03-24 19:04:00,98.63,98.685,98.626,98.659,294700000.0
2008-03-24 19:05:00,98.68,98.68,98.653,98.675,288600000.0
2008-03-24 19:06:00,98.675,98.69,98.66,98.667,321300000.0
2008-03-24 19:07:00,98.685,98.685,98.663,98.675,361900000.0
2008-03-24 19:08:00,98.675,98.68,98.662,98.665,350700000.0
2008-03-24 19:09:00,98.675,98.685,98.648,98.66,443600000.0
2008-03-24 19:10:00,98.645,98.665,98.64,98.645,379000000.0
2008-03-24 19:11:00,98.645,98.655,98.63,98.635,330300000.0
2008-03-24 19:12:00,98.635,98.66,98.628,98.645,336500000.0
2008-03-24 19:13:00,98.64,98.67,98.632,98.67,339200000.0
2008-03-24 19:14:00,98.67,98.7,98.655,98.7,312100000.0
2008-03-24 19:15:00,98.69,98.75,98.688,98.712,388900000.0
2008-03-24 19:16:00,98.73,98.76,98.726,98.726,374400000.0
2008-03-24 19:17:00,98.74,98.76,98.719,98.73,329300000.0
2008-03-24 19:18:00,98.73,98.76,98.723,98.73,291100000.0
2008-03-24 19:19:00,98.73,98.735,98.693,98.725,305299999.0
2008-03-24 19:20:00,98.725,98.735,98.679,98.679,394900000.0
2008-03-24 19:21:00,98.69,98.71,98.675,98.7,418400000.0
2008-03-24 19:22:00,98.7,98.705,98.647,98.685,306500000.0
2008-03-24 19:23:00,98.663,98.685,98.635,98.67,293000000.0
2008-03-24 19:24:00,98.638,98.695,98.638,98.68,379100000.0
2008-03-24 19:25:00,98.653,98.685,98.635,98.68,307300000.0
2008-03-24 19:26:00,98.68,98.69,98.634,98.65,334200000.0
2008-03-24 19:27:00,98.65,98.65,98.597,98.598,321200000.0
2008-03-24 19:28:00,98.61,98.62,98.573,98.6,287700000.0
2008-03-24 19:29:00,98.6,98.623,98.58,98.62,312800000.0
2008-03-24 19:30:00,98.573,98.62,98.55,98.6,333400000.0
2008-03-24 19:31:00,98.6,98.63,98.58,98.63,313800000.0
2008-03-24 19:32:00,98.63,98.63,98.589,98.61,313800000.0
2008-03-24 19:33:00,98.61,98.62,98.553,98.572,409100000.0
2008-03-24 19:34:00,98.58,98.6,98.543,98.58,280200000.0
2008-03-24 19:35:00,98.58,98.59,98.53,98.59,309900000.0
2008-03-24 19:36:00,98.59,98.63,98.586,98.606,372800000.0
2008-03-24 19:37:00,98.63,98.65,98.59,98.63,407100000.0
2008-03-24 19:38:00,98.63,98.65,98.583,98.65,376200000.0
2008-03-24 19:39:00,98.65,98.66,98.591,98.61,314800000.0
2008-03-24 19:40:00,98.63,98.65,98.591,98.63,363300000.0
2008-03-24 19:41:00,98.589,98.64,98.583,98.61,348700000.0
2008-03-24 19:42:00,98.61,98.64,98.585,98.63,351300000.0
2008-03-24 19:43:00,98.63,98.64,98.589,98.597,325400000.0
2008-03-24 19:44:00,98.63,98.64,98.562,98.614,348800000.0
2008-03-24 19:45:00,98.64,98.64,98.581,98.63,332300000.0
2008-03-24 19:46:00,98.593,98.685,98.593,98.68,332800000.0
2008-03-24 19:47:00,98.68,98.68,98.623,98.66,383200000.0
2008-03-24 19:48:00,98.66,98.66,98.602,98.65,294500000.0
2008-03-24 19:49:00,98.65,98.67,98.616,98.66,391000000.0
2008-03-24 19:50:00,98.66,98.69,98.62,98.62,323500000.0
2008-03-24 19:51:00,98.66,98.67,98.612,98.65,351200000.0
2008-03-24 19:52:00,98.65,98.69,98.634,98.68,293600000.0
2008-03-24 19:53:00,98.68,98.68,98.655,98.67,293700000.0
2008-03-24 19:54:00,98.658,98.69,98.655,98.67,307200000.0
2008-03-24 19:55:00,98.654,98.67,98.643,98.67,283900000.0
2008-03-24 19:56:00,98.656,98.72,98.656,98.688,353500000.0
2008-03-24 19:57:00,98.71,98.71,98.682,98.689,355800000.0
2008-03-24 19:58:00,98.71,98.72,98.674,98.683,357300000.0
2008-03-24 19:59:00,98.71,98.71,98.655,98.69,313000000.0
2008-03-24 20:00:00,98.67,98.7,98.664,98.69,326500000.0
2008-03-24 20:01:00,98.69,98.69,98.652,98.67,310000000.0
2008-03-24 20:02:00,98.642,98.67,98.612,98.63,408800000.0
2008-03-24 20:03:00,98.63,98.64,98.6,98.612,354100000.0
2008-03-24 20:04:00,98.64,98.64,98.594,98.63,313300000.0
2008-03-24 20:05:00,98.63,98.65,98.607,98.64,341100000.0
2008-03-24 20:06:00,98.64,98.65,98.605,98.65,315500000.0
2008-03-24 20:07:00,98.634,98.65,98.615,98.64,272600000.0
2008-03-24 20:08:00,98.64,98.66,98.612,98.66,325700000.0
2008-03-24 20:09:00,98.66,98.66,98.621,98.65,318600000.0
2008-03-24 20:10:00,98.65,98.65,98.601,98.61,406200000.0
2008-03-24 20:11:00,98.598,98.63,98.58,98.62,419000000.0
2008-03-24 20:12:00,98.62,98.62,98.579,98.6,308900000.0
2008-03-24 20:13:00,98.6,98.6,98.575,98.6,407400000.0
2008-03-24 20:14:00,98.6,98.61,98.572,98.572,258200000.0
2008-03-24 20:15:00,98.6,98.6,98.557,98.561,361700000.0
2008-03-24 20:16:00,98.59,98.59,98.55,98.564,378400000.0
2008-03-24 20:17:00,98.59,98.59,98.554,98.563,353000000.0
2008-03-24 20:18:00,98.59,98.59,98.518,98.55,323900000.0
2008-03-24 20:19:00,98.519,98.57,98.465,98.51,343000000.0
2008-03-24 20:20:00,98.491,98.55,98.487,98.5,303500000.0
2008-03-24 20:21:00,98.54,98.54,98.473,98.52,312600000.0
2008-03-24 20:22:00,98.52,98.58,98.481,98.58,338300000.0
2008-03-24 20:23:00,98.553,98.6,98.548,98.58,346500000.0
2008-03-24 20:24:00,98.58,98.59,98.54,98.57,315800000.0
2008-03-24 20:25:00,98.57,98.62,98.545,98.587,364200000.0
2008-03-24 20:26:00,98.62,98.64,98.564,98.589,434400000.0
2008-03-24 20:27:00,98.588,98.62,98.554,98.578,365800000.0
2008-03-24 20:28:00,98.61,98.63,98.575,98.597,353800000.0
2008-03-24 20:29:00,98.63,98.63,98.565,98.61,355000000.0
2008-03-24 20:30:00,98.568,98.61,98.533,98.59,349600000.0
2008-03-24 20:31:00,98.59,98.62,98.551,98.565,370600000.0
2008-03-24 20:32:00,98.62,98.64,98.566,98.63,283500000.0
2008-03-24 20:33:00,98.63,98.63,98.588,98.593,299500000.0
2008-03-24 20:34:00,98.593,98.63,98.581,98.62,341000000.0
2008-03-24 20:35:00,98.588,98.65,98.587,98.65,383000000.0
2008-03-24 20:36:00,98.65,98.68,98.61,98.643,441100000.0
2008-03-24 20:37:00,98.67,98.67,98.623,98.642,325900000.0
2008-03-24 20:38:00,98.67,98.69,98.628,98.658,374000000.0
2008-03-24 20:39:00,98.69,98.69,98.631,98.66,474400000.0
2008-03-24 20:40:00,98.66,98.665,98.605,98.665,608500000.0
2008-03-24 20:41:00,98.665,98.675,98.622,98.63,522500000.0
2008-03-24 20:42:00,98.626,98.655,98.61,98.655,509500000.0
2008-03-24 20:43:00,98.655,98.665,98.604,98.63,442000000.0
2008-03-24 20:44:00,98.62,98.63,98.563,98.579,416800000.0
2008-03-24 20:45:00,98.61,98.61,98.525,98.57,359000000.0
2008-03-24 20:46:00,98.57,98.59,98.519,98.58,314600000.0
2008-03-24 20:47:00,98.58,98.61,98.547,98.61,398400000.0
2008-03-24 20:48:00,98.582,98.61,98.545,98.545,465400000.0
2008-03-24 20:49:00,98.57,98.59,98.536,98.58,409100000.0
2008-03-24 20:50:00,98.54,98.58,98.535,98.58,342000000.0
2008-03-24 20:51:00,98.545,98.61,98.54,98.61,332800000.0
2008-03-24 20:52:00,98.568,98.62,98.553,98.62,337400000.0
2008-03-24 20:53:00,98.595,98.63,98.59,98.63,383600000.0
2008-03-24 20:54:00,98.592,98.65,98.576,98.609,363900000.0
2008-03-24 20:55:00,98.65,98.69,98.615,98.68,271100000.0
2008-03-24 20:56:00,98.68,98.71,98.655,98.7,354500000.0
2008-03-24 20:57:00,98.7,98.705,98.636,98.68,330300000.0
2008-03-24 20:58:00,98.68,98.69,98.641,98.69,364300000.0
2008-03-24 20:59:00,98.69,98.695,98.637,98.647,400300000.0
2008-03-24 21:00:00,98.68,98.69,98.64,98.653,376700000.0
2008-03-24 21:01:00,98.68,98.69,98.648,98.66,370400000.0
2008-03-24 21:02:00,98.69,98.73,98.665,98.674,350600000.0
2008-03-24 21:03:00,98.7,98.7,98.658,98.7,422500000.0
2008-03-24 21:04:00,98.651,98.7,98.598,98.685,376400000.0
2008-03-24 21:05:00,98.645,98.69,98.637,98.68,345300000.0
2008-03-24 21:06:00,98.68,98.72,98.654,98.71,385700000.0
2008-03-24 21:07:00,98.71,98.73,98.661,98.73,338000000.0
2008-03-24 21:08:00,98.73,98.73,98.655,98.71,259900000.0
2008-03-24 21:09:00,98.71,98.75,98.663,98.681,358200000.0
2008-03-24 21:10:00,98.73,98.76,98.691,98.74,344700000.0
2008-03-24 21:11:00,98.696,98.76,98.681,98.73,345900000.0
2008-03-24 21:12:00,98.73,98.73,98.68,98.725,332700000.0
2008-03-24 21:13:00,98.69,98.765,98.686,98.765,384900000.0
2008-03-24 21:14:00,98.765,98.79,98.709,98.744,314700000.0
2008-03-24 21:15:00,98.785,98.84,98.761,98.787,395500000.0
2008-03-24 21:16:00,98.82,98.84,98.776,98.81,364600000.0
2008-03-24 21:17:00,98.773,98.82,98.766,98.8,286000000.0
2008-03-24 21:18:00,98.769,98.83,98.768,98.787,340000000.0
2008-03-24 21:19:00,98.788,98.83,98.772,98.82,356200000.0
2008-03-24 21:20:00,98.82,98.82,98.784,98.795,354800000.0
2008-03-24 21:21:00,98.82,98.82,98.765,98.82,365400000.0
2008-03-24 21:22:00,98.82,98.82,98.772,98.81,383800000.0
2008-03-24 21:23:00,98.81,98.82,98.769,98.82,358900000.0
2008-03-24 21:24:00,98.773,98.83,98.767,98.82,362100000.0
2008-03-24 21:25:00,98.82,98.83,98.741,98.805,420000000.0
2008-03-24 21:26:00,98.805,98.81,98.751,98.8,334600000.0
2008-03-24 21:27:00,98.761,98.81,98.748,98.8,422800000.0
2008-03-24 21:28:00,98.762,98.81,98.757,98.758,340000000.0
2008-03-24 21:29:00,98.758,98.805,98.727,98.79,348700000.0
2008-03-24 21:30:00,98.79,98.81,98.729,98.79,339000000.0
2008-03-24 21:31:00,98.79,98.81,98.747,98.8,359700000.0
2008-03-24 21:32:00,98.8,98.8,98.743,98.77,290600000.0
2008-03-24 21:33:00,98.732,98.77,98.723,98.76,381300000.0
2008-03-24 21:34:00,98.76,98.775,98.716,98.716,413600000.0
2008-03-24 21:35:00,98.75,98.76,98.698,98.73,371200000.0
2008-03-24 21:36:00,98.76,98.77,98.732,98.745,343600000.0
2008-03-24 21:37:00,98.765,98.77,98.704,98.705,375500000.0
2008-03-24 21:38:00,98.75,98.77,98.697,98.71,406600000.0
2008-03-24 21:39:00,98.73,98.765,98.694,98.75,414600000.0
2008-03-24 21:40:00,98.75,98.77,98.702,98.76,293200000.0
2008-03-24 21:41:00,98.724,98.76,98.688,98.74,356500000.0
2008-03-24 21:42:00,98.74,98.76,98.699,98.728,353800000.0
2008-03-24 21:43:00,98.723,98.75,98.699,98.74,313900000.0
2008-03-24 21:44:00,98.74,98.74,98.684,98.702,340600000.0
2008-03-24 21:45:00,98.72,98.72,98.683,98.693,325400000.0
2008-03-24 21:46:00,98.71,98.72,98.648,98.71,415400000.0
2008-03-24 21:47:00,98.71,98.74,98.673,98.708,299600000.0
2008-03-24 21:48:00,98.715,98.75,98.703,98.73,347600000.0
2008-03-24 21:49:00,98.7,98.74,98.691,98.72,272900000.0
2008-03-24 21:50:00,98.72,98.74,98.674,98.71,296300000.0
2008-03-24 21:51:00,98.71,98.72,98.651,98.689,343200000.0
2008-03-24 21:52:00,98.72,98.73,98.684,98.73,363900000.0
2008-03-24 21:53:00,98.73,98.82,98.697,98.8,332200000.0
2008-03-24 21:54:00,98.774,98.8,98.758,98.79,384900000.0
2008-03-24 21:55:00,98.79,98.8,98.741,98.785,352600000.0
2008-03-24 21:56:00,98.785,98.79,98.75,98.761,342100000.0
2008-03-24 21:57:00,98.766,98.81,98.759,98.78,392500000.0
2008-03-24 21:58:00,98.78,98.79,98.752,98.79,355900000.0
2008-03-24 21:59:00,98.79,98.79,98.749,98.77,381600000.0
2008-03-24 22:00:00,98.77,98.785,98.73,98.744,359300000.0
2008-03-24 22:01:00,98.738,98.775,98.718,98.77,293400000.0
2008-03-24 22:02:00,98.77,98.77,98.709,98.755,341000000.0
2008-03-24 22:03:00,98.717,98.76,98.708,98.74,335700000.0
2008-03-24 22:04:00,98.717,98.765,98.709,98.75,426200000.0
2008-03-24 22:05:00,98.75,98.76,98.701,98.708,350800000.0
2008-03-24 22:06:00,98.75,98.775,98.706,98.77,356600000.0
2008-03-24 22:07:00,98.726,98.775,98.713,98.716,271800000.0
2008-03-24 22:08:00,98.75,98.76,98.696,98.75,382500000.0
2008-03-24 22:09:00,98.75,98.79,98.695,98.785,316400000.0
2008-03-24 22:10:00,98.74,98.79,98.735,98.78,316700000.0
2008-03-24 22:11:00,98.743,98.79,98.739,98.79,315800000.0
2008-03-24 22:12:00,98.79,98.81,98.76,98.8,361600000.0
2008-03-24 22:13:00,98.769,98.8,98.752,98.785,312800000.0
2008-03-24 22:14:00,98.765,98.805,98.745,98.76,368300000.0
2008-03-24 22:15:00,98.738,98.76,98.701,98.755,356500000.0
2008-03-24 22:16:00,98.735,98.77,98.715,98.76,446800000.0
2008-03-24 22:17:00,98.76,98.81,98.732,98.79,388000000.0
2008-03-24 22:18:00,98.79,98.82,98.767,98.795,343300000.0
2008-03-24 22:19:00,98.82,98.835,98.796,98.805,363900000.0
2008-03-24 22:20:00,98.82,98.83,98.803,98.82,362800000.0
2008-03-24 22:21:00,98.82,98.82,98.773,98.79,349900000.0
2008-03-24 22:22:00,98.82,98.83,98.782,98.793,401500000.0
2008-03-24 22:23:00,98.793,98.82,98.757,98.775,318800000.0
2008-03-24 22:24:00,98.79,98.79,98.734,98.77,363500000.0
2008-03-24 22:25:00,98.77,98.81,98.742,98.759,322600000.0
2008-03-24 22:26:00,98.81,98.82,98.753,98.76,335200000.0
2008-03-24 22:27:00,98.81,98.825,98.753,98.82,364800000.0
2008-03-24 22:28:00,98.82,98.82,98.759,98.795,338500000.0
2008-03-24 22:29:00,98.795,98.795,98.748,98.79,364500000.0
2008-03-24 22:30:00,98.79,98.79,98.727,98.739,318200000.0
2008-03-24 22:31:00,98.765,98.78,98.737,98.78,320600000.0
2008-03-24 22:32:00,98.78,98.78,98.724,98.76,364000000.0
2008-03-24 22:33:00,98.76,98.78,98.716,98.756,366800000.0
2008-03-24 22:34:00,98.78,98.79,98.748,98.758,339800000.0
2008-03-24 22:35:00,98.79,98.79,98.722,98.732,299800000.0
2008-03-24 22:36:00,98.721,98.75,98.703,98.73,342300000.0
2008-03-24 22:37:00,98.73,98.75,98.671,98.673,312300000.0
2008-03-24 22:38:00,98.672,98.73,98.642,98.654,362100000.0
2008-03-24 22:39:00,98.68,98.7,98.65,98.7,393200000.0
2008-03-24 22:40:00,98.7,98.77,98.688,98.74,357000000.0
2008-03-24 22:41:00,98.718,98.75,98.686,98.71,383100000.0
2008-03-24 22:42:00,98.71,98.73,98.68,98.73,362000000.0
2008-03-24 22:43:00,98.73,98.76,98.695,98.73,348800000.0
2008-03-24 22:44:00,98.73,98.76,98.698,98.76,444000000.0
2008-03-24 22:45:00,98.76,98.79,98.73,98.785,346700000.0
2008-03-24 22:46:00,98.785,98.795,98.69,98.725,308700000.0
2008-03-24 22:47:00,98.683,98.73,98.664,98.664,301200000.0
2008-03-24 22:48:00,98.7,98.73,98.661,98.699,348600000.0
2008-03-24 22:49:00,98.725,98.73,98.681,98.702,345400000.0
2008-03-24 22:50:00,98.695,98.73,98.656,98.675,267600000.0
2008-03-24 22:51:00,98.705,98.745,98.671,98.73,303500000.0
2008-03-24 22:52:00,98.73,98.745,98.66,98.683,305100000.0
2008-03-24 22:53:00,98.685,98.705,98.659,98.688,294300000.0
2008-03-24 22:54:00,98.705,98.715,98.66,98.688,334100000.0
2008-03-24 22:55:00,98.715,98.715,98.661,98.694,268600000.0
2008-03-24 22:56:00,98.71,98.71,98.671,98.677,322600000.0
2008-03-24 22:57:00,98.705,98.74,98.686,98.686,284900000.0
2008-03-24 22:58:00,98.71,98.72,98.663,98.71,394200000.0
2008-03-24 22:59:00,98.67,98.705,98.642,98.675,348200000.0
2008-03-24 23:00:00,98.705,98.705,98.638,98.657,1764500000.0
2008-03-24 23:01:00,98.657,98.7,98.627,98.69,1952300000.0
2008-03-24 23:02:00,98.69,98.71,98.638,98.71,1313800000.0
2008-03-24 23:03:00,98.71,98.73,98.668,98.73,594400000.0
2008-03-24 23:04:00,98.73,98.735,98.675,98.735,285400000.0
2008-03-24 23:05:00,98.735,98.745,98.686,98.73,299700000.0
2008-03-24 23:06:00,98.735,98.75,98.7,98.75,404600000.0
2008-03-24 23:07:00,98.75,98.765,98.717,98.721,337900000.0
2008-03-24 23:08:00,98.715,98.74,98.704,98.74,326600000.0
2008-03-24 23:09:00,98.718,98.755,98.715,98.735,270900000.0
2008-03-24 23:10:00,98.735,98.75,98.712,98.729,344300000.0
2008-03-24 23:11:00,98.75,98.76,98.691,98.732,329200000.0
2008-03-24 23:12:00,98.76,98.77,98.728,98.75,275000000.0
2008-03-24 23:13:00,98.732,98.75,98.704,98.74,324400000.0
2008-03-24 23:14:00,98.74,98.745,98.7,98.716,325200000.0
2008-03-24 23:15:00,98.74,98.745,98.707,98.723,406300000.0
2008-03-24 23:16:00,98.745,98.755,98.72,98.75,900700000.0
2008-03-24 23:17:00,98.75,98.765,98.713,98.765,806300000.0
2008-03-24 23:18:00,98.765,98.78,98.738,98.775,417500000.0
2008-03-24 23:19:00,98.775,98.785,98.73,98.76,455700000.0
2008-03-24 23:20:00,98.74,98.79,98.694,98.725,385400000.0
2008-03-24 23:21:00,98.775,98.785,98.713,98.785,410400000.0
2008-03-24 23:22:00,98.785,98.795,98.747,98.762,287200000.0
2008-03-24 23:23:00,98.795,98.83,98.752,98.83,326500000.0
2008-03-24 23:24:00,98.83,98.86,98.798,98.85,287300000.0
2008-03-24 23:25:00,98.85,98.86,98.775,98.775,860300000.0
2008-03-24 23:26:00,98.8,98.8,98.759,98.785,1014500000.0
2008-03-24 23:27:00,98.785,98.83,98.751,98.79,782400000.0
2008-03-24 23:28:00,98.79,98.81,98.73,98.735,1677100000.0
2008-03-24 23:29:00,98.78,98.8,98.697,98.749,1612900000.0
2008-03-24 23:30:00,98.77,98.77,98.735,98.77,1029900000.0
2008-03-24 23:31:00,98.77,98.77,98.727,98.77,1992600000.0
2008-03-24 23:32:00,98.77,98.79,98.742,98.77,1543200000.0
2008-03-24 23:33:00,98.738,98.81,98.733,98.78,568700000.0
2008-03-24 23:34:00,98.752,98.79,98.699,98.73,275400000.0
2008-03-24 23:35:00,98.73,98.73,98.677,98.72,351000000.0
2008-03-24 23:36:00,98.72,98.73,98.695,98.73,2089300000.0
2008-03-24 23:37:00,98.73,98.73,98.665,98.7,1912500000.0
2008-03-24 23:38:00,98.7,98.7,98.657,98.695,1445400000.0
2008-03-24 23:39:00,98.695,98.74,98.653,98.73,1478400000.0
2008-03-24 23:40:00,98.73,98.745,98.705,98.715,1609700000.0
2008-03-24 23:41:00,98.717,98.76,98.702,98.75,507500000.0
2008-03-24 23:42:00,98.75,98.75,98.698,98.708,357500000.0
2008-03-24 23:43:00,98.73,98.73,98.705,98.71,343100000.0
2008-03-24 23:44:00,98.73,98.73,98.705,98.73,320300000.0
2008-03-24 23:45:00,98.73,98.79,98.719,98.733,274700000.0
2008-03-24 23:46:00,98.75,98.76,98.717,98.75,308300000.0
2008-03-24 23:47:00,98.75,98.78,98.718,98.752,348800000.0
2008-03-24 23:48:00,98.78,98.78,98.736,98.756,350000000.0
2008-03-24 23:49:00,98.78,98.78,98.732,98.735,345800000.0
2008-03-24 23:50:00,98.738,98.76,98.728,98.75,402900000.0
2008-03-24 23:51:00,98.75,98.75,98.688,98.73,309300000.0
2008-03-24 23:52:00,98.73,98.73,98.646,98.68,1704100000.0
2008-03-24 23:53:00,98.643,98.69,98.622,98.65,572700000.0
2008-03-24 23:54:00,98.67,98.68,98.629,98.647,290100000.0
2008-03-24 23:55:00,98.67,98.67,98.612,98.67,352400000.0
2008-03-24 23:56:00,98.632,98.67,98.614,98.65,636200000.0
2008-03-24 23:57:00,98.65,98.67,98.611,98.67,1185800000.0
2008-03-24 23:58:00,98.67,98.68,98.628,98.66,400200000.0
2008-03-24 23:59:00,98.66,98.73,98.639,98.675,938900000.0
2008-03-25 00:00:00,98.69,98.69,98.624,98.631,1144000000.0
2008-03-25 00:01:00,98.66,98.67,98.614,98.67,1360200000.0
2008-03-25 00:02:00,98.645,98.68,98.635,98.66,727900000.0
2008-03-25 00:03:00,98.66,98.67,98.637,98.66,374200000.0
2008-03-25 00:04:00,98.635,98.66,98.63,98.66,385400000.0
2008-03-25 00:05:00,98.66,98.66,98.625,98.64,371900000.0
2008-03-25 00:06:00,98.66,98.67,98.601,98.67,399900000.0
2008-03-25 00:07:00,98.67,98.67,98.61,98.66,374200000.0
2008-03-25 00:08:00,98.625,98.67,98.615,98.66,333100000.0
2008-03-25 00:09:00,98.66,98.66,98.599,98.63,1276700000.0
2008-03-25 00:10:00,98.63,98.66,98.606,98.65,1989200000.0
2008-03-25 00:11:00,98.65,98.65,98.609,98.64,2147100000.0
2008-03-25 00:12:00,98.624,98.65,98.613,98.65,2056500000.0
2008-03-25 00:13:00,98.65,98.67,98.615,98.67,1509000000.0
2008-03-25 00:14:00,98.67,98.68,98.634,98.645,822100000.0
2008-03-25 00:15:00,98.67,98.69,98.64,98.647,445800000.0
2008-03-25 00:16:00,98.72,98.72,98.62,98.68,1633400000.0
2008-03-25 00:17:00,98.69,98.7,98.602,98.623,1999900000.0
2008-03-25 00:18:00,98.64,98.66,98.6,98.63,1924400000.0
2008-03-25 00:19:00,98.642,98.69,98.627,98.655,2021200000.0
2008-03-25 00:20:00,98.69,98.72,98.631,98.65,395300000.0
2008-03-25 00:21:00,98.633,98.72,98.619,98.637,924600000.0
2008-03-25 00:22:00,98.675,98.675,98.611,98.66,378600000.0
2008-03-25 00:23:00,98.66,98.66,98.599,98.613,1478700000.0
2008-03-25 00:24:00,98.607,98.72,98.607,98.67,2057300000.0
2008-03-25 00:25:00,98.67,98.67,98.615,98.67,1772600000.0
2008-03-25 00:26:00,98.644,98.67,98.623,98.665,553600000.0
2008-03-25 00:27:00,98.641,98.67,98.635,98.67,509900000.0
2008-03-25 00:28:00,98.67,98.72,98.626,98.65,1943900000.0
2008-03-25 00:29:00,98.65,98.66,98.576,98.61,954300000.0
2008-03-25 00:30:00,98.61,98.69,98.595,98.63,817700000.0
2008-03-25 00:31:00,98.622,98.7,98.622,98.64,391200000.0
2008-03-25 00:32:00,98.64,98.66,98.611,98.63,713400000.0
2008-03-25 00:33:00,98.63,98.65,98.616,98.64,399800000.0
2008-03-25 00:34:00,98.64,98.64,98.605,98.64,702100000.0
2008-03-25 00:35:00,98.64,98.68,98.625,98.634,381900000.0
2008-03-25 00:36:00,98.66,98.67,98.635,98.66,315600000.0
2008-03-25 00:37:00,98.66,98.66,98.609,98.66,364200000.0
2008-03-25 00:38:00,98.66,98.71,98.648,98.69,490900000.0
2008-03-25 00:39:00,98.69,98.72,98.659,98.677,598000000.0
2008-03-25 00:40:00,98.7,98.75,98.686,98.71,714600000.0
2008-03-25 00:41:00,98.71,98.78,98.693,98.724,1060300000.0
2008-03-25 00:42:00,98.75,98.75,98.717,98.74,342100000.0
2008-03-25 00:43:00,98.72,98.74,98.705,98.74,315200000.0
2008-03-25 00:44:00,98.74,98.75,98.714,98.716,774500000.0
2008-03-25 00:45:00,98.73,98.75,98.71,98.74,367500000.0
2008-03-25 00:46:00,98.74,98.74,98.68,98.72,774400000.0
2008-03-25 00:47:00,98.692,98.75,98.692,98.75,411400000.0
2008-03-25 00:48:00,98.729,98.75,98.711,98.711,1099200000.0
2008-03-25 00:49:00,98.89,98.89,98.88,98.89,2136200000.0
2008-03-25 00:50:00,98.7,98.74,98.678,98.73,2136200000.0
2008-03-25 00:51:00,98.73,98.75,98.687,98.73,2015600000.0
2008-03-25 00:52:00,98.73,98.74,98.693,98.71,2060100000.0
2008-03-25 00:53:00,98.709,98.74,98.668,98.73,2026700000.0
2008-03-25 00:54:00,98.73,98.74,98.687,98.74,729300000.0
2008-03-25 00:55:00,98.715,98.74,98.694,98.73,869600000.0
2008-03-25 00:56:00,98.73,98.76,98.701,98.755,1390000000.0
2008-03-25 00:57:00,98.755,98.77,98.7,98.76,287400000.0
2008-03-25 00:58:00,98.76,98.76,98.681,98.707,401600000.0
2008-03-25 00:59:00,98.73,98.74,98.674,98.74,414500000.0
2008-03-25 01:00:00,98.74,98.75,98.697,98.728,435300000.0
2008-03-25 01:01:00,98.75,98.76,98.719,98.723,368000000.0
2008-03-25 01:02:00,98.72,98.78,98.704,98.72,432800000.0
2008-03-25 01:03:00,98.72,98.77,98.704,98.73,729100000.0
2008-03-25 01:04:00,98.73,98.78,98.711,98.76,1004400000.0
2008-03-25 01:05:00,98.74,98.78,98.726,98.76,521800000.0
2008-03-25 01:06:00,98.76,98.77,98.723,98.742,502100000.0
2008-03-25 01:07:00,98.77,98.77,98.735,98.77,303200000.0
2008-03-25 01:08:00,98.77,98.77,98.735,98.74,541100000.0
2008-03-25 01:09:00,98.74,98.79,98.725,98.78,569500000.0
2008-03-25 01:10:00,98.78,98.85,98.746,98.85,557000000.0
2008-03-25 01:11:00,98.85,98.88,98.821,98.842,370800000.0
2008-03-25 01:12:00,98.865,98.87,98.826,98.87,353100000.0
2008-03-25 01:13:00,98.85,98.89,98.836,98.89,370200000.0
2008-03-25 01:14:00,98.89,98.89,98.837,98.84,310400000.0
2008-03-25 01:15:00,98.85,98.85,98.805,98.85,341600000.0
2008-03-25 01:16:00,98.85,98.85,98.814,98.84,378700000.0
2008-03-25 01:17:00,98.84,98.84,98.82,98.84,321700000.0
2008-03-25 01:18:00,98.82,98.86,98.817,98.84,380000000.0
2008-03-25 01:19:00,98.84,98.86,98.823,98.823,388600000.0
2008-03-25 01:20:00,98.84,98.85,98.819,98.85,338900000.0
2008-03-25 01:21:00,98.85,98.85,98.815,98.85,386500000.0
2008-03-25 01:22:00,98.85,98.85,98.81,98.84,316900000.0
2008-03-25 01:23:00,98.819,98.87,98.792,98.85,571800000.0
2008-03-25 01:24:00,98.85,98.86,98.798,98.86,406700000.0
2008-03-25 01:25:00,98.86,98.87,98.817,98.86,288800000.0
2008-03-25 01:26:00,98.86,98.86,98.83,98.86,367000000.0
2008-03-25 01:27:00,98.86,98.87,98.796,98.83,453200000.0
2008-03-25 01:28:00,98.83,98.85,98.795,98.808,608800000.0
2008-03-25 01:29:00,98.84,98.86,98.811,98.86,565900000.0
2008-03-25 01:30:00,98.86,98.86,98.8,98.85,394600000.0
2008-03-25 01:31:00,98.85,98.85,98.8,98.805,550800000.0
2008-03-25 01:32:00,98.83,98.85,98.795,98.84,642000001.0
2008-03-25 01:33:00,98.84,98.86,98.791,98.818,652000000.0
2008-03-25 01:34:00,98.85,98.85,98.809,98.84,987800000.0
2008-03-25 01:35:00,98.818,98.87,98.795,98.85,934200000.0
2008-03-25 01:36:00,98.85,98.89,98.811,98.88,933400000.0
2008-03-25 01:37:00,98.845,98.88,98.833,98.87,757800000.0
2008-03-25 01:38:00,98.87,98.89,98.835,98.845,841900000.0
2008-03-25 01:39:00,98.836,98.86,98.797,98.85,720800000.0
2008-03-25 01:40:00,98.85,98.86,98.822,98.838,939800000.0
2008-03-25 01:41:00,98.86,98.86,98.81,98.86,675700000.0
2008-03-25 01:42:00,98.846,98.88,98.831,98.857,816700000.0
2008-03-25 01:43:00,98.88,98.89,98.855,98.88,903200000.0
2008-03-25 01:44:00,98.872,98.92,98.865,98.88,638300000.0
2008-03-25 01:45:00,98.88,98.89,98.852,98.88,468600000.0
2008-03-25 01:46:00,98.859,98.88,98.833,98.86,523699999.0
2008-03-25 01:47:00,98.86,98.87,98.815,98.835,389700000.0
2008-03-25 01:48:00,98.85,98.9,98.831,98.87,431200000.0
2008-03-25 01:49:00,98.855,98.89,98.85,98.87,828200000.0
2008-03-25 01:50:00,98.87,98.87,98.837,98.837,682000000.0
2008-03-25 01:51:00,98.85,98.85,98.83,98.85,937200000.0
2008-03-25 01:52:00,98.85,98.88,98.83,98.832,872200000.0
2008-03-25 01:53:00,98.865,98.88,98.825,98.87,759700000.0
2008-03-25 01:54:00,98.838,98.88,98.814,98.848,581500000.0
2008-03-25 01:55:00,98.87,98.87,98.815,98.823,734700000.0
2008-03-25 01:56:00,98.86,98.87,98.821,98.84,628500000.0
2008-03-25 01:57:00,98.84,98.86,98.799,98.845,716699998.0
2008-03-25 01:58:00,98.845,98.85,98.793,98.808,1033500000.0
2008-03-25 01:59:00,98.84,98.85,98.79,98.813,1448300000.0
2008-03-25 02:00:00,98.85,98.85,98.77,98.8,1197200000.0
2008-03-25 02:01:00,98.8,98.83,98.745,98.766,1114300000.0
2008-03-25 02:02:00,98.79,98.84,98.777,98.805,932000000.0
2008-03-25 02:03:00,98.797,98.82,98.771,98.771,605600000.0
2008-03-25 02:04:00,98.79,98.86,98.78,98.825,796600000.0
2008-03-25 02:05:00,98.85,98.89,98.831,98.88,1031400000.0
2008-03-25 02:06:00,98.858,98.89,98.828,98.843,879000000.0
2008-03-25 02:07:00,98.86,98.9,98.831,98.88,774700000.0
2008-03-25 02:08:00,98.88,98.89,98.846,98.858,718000000.0
2008-03-25 02:09:00,98.89,98.89,98.843,98.89,589400000.0
2008-03-25 02:10:00,98.855,98.89,98.831,98.87,481200000.0
2008-03-25 02:11:00,98.848,98.9,98.848,98.89,587700000.0
2008-03-25 02:12:00,98.89,98.91,98.851,98.869,1353200000.0
2008-03-25 02:13:00,98.89,98.9,98.855,98.89,873800000.0
2008-03-25 02:14:00,98.89,98.93,98.88,98.91,518200000.0
2008-03-25 02:15:00,98.91,98.94,98.899,98.93,368100000.0
2008-03-25 02:16:00,98.93,98.94,98.9,98.92,628800000.0
2008-03-25 02:17:00,98.92,98.93,98.893,98.93,872200000.0
2008-03-25 02:18:00,98.93,98.94,98.869,98.92,596400000.0
2008-03-25 02:19:00,98.92,98.95,98.904,98.906,795600000.0
2008-03-25 02:20:00,98.93,98.95,98.898,98.92,837200000.0
2008-03-25 02:21:00,98.92,98.95,98.899,98.94,795200000.0
2008-03-25 02:22:00,98.906,98.94,98.87,98.92,775000000.0
2008-03-25 02:23:00,98.92,98.93,98.863,98.9,507700000.0
2008-03-25 02:24:00,98.9,98.91,98.84,98.91,719400000.0
2008-03-25 02:25:00,98.91,98.91,98.857,98.89,667700000.0
2008-03-25 02:26:00,98.89,98.91,98.824,98.87,802700000.0
2008-03-25 02:27:00,98.823,98.89,98.814,98.85,970400000.0
2008-03-25 02:28:00,98.85,98.875,98.778,98.811,724700000.0
2008-03-25 02:29:00,98.811,98.87,98.803,98.86,990100000.0
2008-03-25 02:30:00,98.86,98.88,98.819,98.85,499300000.0
2008-03-25 02:31:00,98.814,98.88,98.804,98.85,696400000.0
2008-03-25 02:32:00,98.82,98.86,98.812,98.86,458900000.0
2008-03-25 02:33:00,98.86,98.87,98.817,98.85,431900000.0
2008-03-25 02:34:00,98.84,98.87,98.809,98.86,432500000.0
2008-03-25 02:35:00,98.86,98.86,98.789,98.83,372800000.0
2008-03-25 02:36:00,98.783,98.84,98.738,98.76,532500000.0
2008-03-25 02:37:00,98.76,98.78,98.716,98.77,446400000.0
2008-03-25 02:38:00,98.77,98.78,98.711,98.751,654200000.0
2008-03-25 02:39:00,98.78,98.8,98.753,98.773,393400000.0
2008-03-25 02:40:00,98.8,98.82,98.776,98.785,411300000.0
2008-03-25 02:41:00,98.81,98.82,98.753,98.776,379300000.0
2008-03-25 02:42:00,98.8,98.8,98.76,98.8,399600000.0
2008-03-25 02:43:00,98.8,98.82,98.766,98.82,517400000.0
2008-03-25 02:44:00,98.787,98.82,98.757,98.82,742200000.0
2008-03-25 02:45:00,98.788,98.82,98.77,98.81,855700000.0
2008-03-25 02:46:00,98.783,98.82,98.777,98.82,699500000.0
2008-03-25 02:47:00,98.82,98.83,98.777,98.82,558300000.0
2008-03-25 02:48:00,98.798,98.83,98.793,98.82,838100000.0
2008-03-25 02:49:00,98.82,98.86,98.791,98.81,885900000.0
2008-03-25 02:50:00,98.81,98.81,98.759,98.8,616600000.0
2008-03-25 02:51:00,98.759,98.8,98.752,98.755,542400000.0
2008-03-25 02:52:00,98.8,98.81,98.734,98.81,516200000.0
2008-03-25 02:53:00,98.81,98.81,98.721,98.81,443400000.0
2008-03-25 02:54:00,98.81,98.85,98.764,98.82,641500000.0
2008-03-25 02:55:00,98.763,98.82,98.736,98.82,652200000.0
2008-03-25 02:56:00,98.82,98.82,98.751,98.81,704800000.0
2008-03-25 02:57:00,98.769,98.83,98.764,98.82,603200000.0
2008-03-25 02:58:00,98.82,98.83,98.765,98.79,520300000.0
2008-03-25 02:59:00,98.787,98.83,98.777,98.81,531800000.0
2008-03-25 03:00:00,98.81,98.83,98.759,98.79,610800000.0
2008-03-25 03:01:00,98.79,98.79,98.635,98.66,513900000.0
2008-03-25 03:02:00,98.612,98.69,98.525,98.57,637000000.0
2008-03-25 03:03:00,98.57,98.59,98.507,98.55,742100000.0
2008-03-25 03:04:00,98.55,98.56,98.497,98.55,778000000.0
2008-03-25 03:05:00,98.55,98.56,98.489,98.56,761000000.0
2008-03-25 03:06:00,98.542,98.68,98.542,98.67,673300000.0
2008-03-25 03:07:00,98.67,98.67,98.613,98.66,453500000.0
2008-03-25 03:08:00,98.619,98.66,98.596,98.65,682800001.0
2008-03-25 03:09:00,98.618,98.69,98.611,98.637,677100000.0
2008-03-25 03:10:00,98.653,98.71,98.603,98.612,756600000.0
2008-03-25 03:11:00,98.65,98.66,98.601,98.601,669000000.0
2008-03-25 03:12:00,98.64,98.64,98.575,98.63,793900000.0
2008-03-25 03:13:00,98.63,98.64,98.568,98.62,626700000.0
2008-03-25 03:14:00,98.565,98.65,98.564,98.65,489700000.0
2008-03-25 03:15:00,98.65,98.66,98.621,98.635,520500000.0
2008-03-25 03:16:00,98.65,98.68,98.63,98.644,530500000.0
2008-03-25 03:17:00,98.67,98.71,98.657,98.7,549200000.0
2008-03-25 03:18:00,98.7,98.79,98.691,98.734,529000000.0
2008-03-25 03:19:00,98.77,98.8,98.738,98.757,368100000.0
2008-03-25 03:20:00,98.758,98.81,98.732,98.8,412700000.0
2008-03-25 03:21:00,98.8,98.81,98.747,98.79,407800000.0
2008-03-25 03:22:00,98.748,98.79,98.715,98.76,313800000.0
2008-03-25 03:23:00,98.76,98.77,98.711,98.74,483500000.0
2008-03-25 03:24:00,98.714,98.79,98.714,98.79,782500000.0
2008-03-25 03:25:00,98.79,98.8,98.746,98.753,439300000.0
2008-03-25 03:26:00,98.79,98.83,98.756,98.82,627200000.0
2008-03-25 03:27:00,98.82,98.83,98.783,98.82,761400000.0
2008-03-25 03:28:00,98.82,98.84,98.785,98.785,796800000.0
2008-03-25 03:29:00,98.778,98.82,98.77,98.82,552200000.0
2008-03-25 03:30:00,98.796,98.87,98.796,98.86,389700000.0
2008-03-25 03:31:00,98.86,98.9,98.823,98.88,1283800000.0
2008-03-25 03:32:00,98.849,98.91,98.819,98.819,987000000.0
2008-03-25 03:33:00,98.85,98.85,98.805,98.85,787400000.0
2008-03-25 03:34:00,98.85,98.86,98.781,98.83,537000000.0
2008-03-25 03:35:00,98.8,98.91,98.8,98.89,562700000.0
2008-03-25 03:36:00,98.89,98.89,98.794,98.83,1225700000.0
2008-03-25 03:37:00,98.804,98.87,98.79,98.84,1234100000.0
2008-03-25 03:38:00,98.813,98.87,98.813,98.87,1029300000.0
2008-03-25 03:39:00,98.87,98.87,98.79,98.82,868200000.0
2008-03-25 03:40:00,98.82,98.86,98.787,98.85,1603200000.0
2008-03-25 03:41:00,98.817,98.89,98.814,98.88,765100000.0
2008-03-25 03:42:00,98.88,98.88,98.795,98.85,534200000.0
2008-03-25 03:43:00,98.803,98.85,98.78,98.84,534500000.0
2008-03-25 03:44:00,98.84,98.86,98.792,98.84,438200000.0
2008-03-25 03:45:00,98.805,98.85,98.795,98.85,387900000.0
2008-03-25 03:46:00,98.831,98.88,98.819,98.85,628700000.0
2008-03-25 03:47:00,98.85,98.86,98.817,98.85,670500000.0
2008-03-25 03:48:00,98.86,98.89,98.827,98.851,569100000.0
2008-03-25 03:49:00,98.845,98.9,98.795,98.795,995000000.0
2008-03-25 03:50:00,98.796,98.86,98.789,98.86,581699999.0
2008-03-25 03:51:00,98.99,98.99,98.96,98.98,1648100000.0
2008-03-25 03:52:00,98.84,98.87,98.792,98.84,1648100000.0
2008-03-25 03:53:00,98.84,98.89,98.797,98.84,1230600000.0
2008-03-25 03:54:00,98.84,98.85,98.794,98.85,577900000.0
2008-03-25 03:55:00,98.85,98.86,98.801,98.85,330800000.0
2008-03-25 03:56:00,98.85,98.88,98.791,98.795,415700000.0
2008-03-25 03:57:00,98.84,98.85,98.793,98.84,310200000.0
2008-03-25 03:58:00,98.84,98.86,98.783,98.84,630400000.0
2008-03-25 03:59:00,98.84,98.92,98.795,98.92,1233300000.0
2008-03-25 04:00:00,98.895,98.95,98.869,98.92,675999998.0
2008-03-25 04:01:00,98.91,98.93,98.847,98.92,977999999.0
2008-03-25 04:02:00,98.92,98.94,98.879,98.917,579900000.0
2008-03-25 04:03:00,98.94,98.95,98.88,98.93,296500000.0
2008-03-25 04:04:00,98.93,98.94,98.86,98.9,92300000.0
2008-03-25 04:05:00,98.9,98.9,98.792,98.82,297600000.0
2008-03-25 04:06:00,98.82,98.85,98.782,98.793,331100000.0
2008-03-25 04:07:00,98.84,98.88,98.779,98.85,353200000.0
2008-03-25 04:08:00,98.85,98.88,98.803,98.88,418900000.0
2008-03-25 04:09:00,98.88,98.88,98.823,98.829,336800000.0
2008-03-25 04:10:00,98.87,98.9,98.82,98.856,334800000.0
2008-03-25 04:11:00,98.9,98.91,98.857,98.9,284000000.0
2008-03-25 04:12:00,98.9,98.93,98.859,98.9,287500000.0
2008-03-25 04:13:00,98.9,98.94,98.827,98.93,336100000.0
2008-03-25 04:14:00,98.93,98.93,98.852,98.87,397600000.0
2008-03-25 04:15:00,98.869,98.93,98.857,98.92,276900000.0
2008-03-25 04:16:00,98.92,98.937,98.855,98.91,372600000.0
2008-03-25 04:17:00,98.91,98.93,98.849,98.87,418100000.0
2008-03-25 04:18:00,98.878,98.92,98.872,98.91,309400000.0
2008-03-25 04:19:00,98.91,98.925,98.85,98.865,389400000.0
2008-03-25 04:20:00,98.9,98.91,98.851,98.91,391200000.0
2008-03-25 04:21:00,98.91,98.985,98.858,98.914,393900000.0
2008-03-25 04:22:00,98.97,99.01,98.915,98.995,1597900000.0
2008-03-25 04:23:00,98.995,99.0,98.913,98.975,538600000.0
2008-03-25 04:24:00,98.975,99.0,98.905,98.921,580400000.0
2008-03-25 04:25:00,98.97,99.02,98.92,99.015,599200000.0
2008-03-25 04:26:00,99.01,99.025,98.925,98.975,1503000000.0
2008-03-25 04:27:00,98.975,98.975,98.896,98.93,1338800000.0
2008-03-25 04:28:00,98.89,98.95,98.859,98.91,1088700000.0
2008-03-25 04:29:00,98.91,98.94,98.861,98.871,453700000.0
2008-03-25 04:30:00,98.91,98.97,98.877,98.895,1119800000.0
2008-03-25 04:31:00,98.895,98.955,98.87,98.88,946000000.0
2008-03-25 04:32:00,98.91,98.915,98.841,98.895,631100000.0
2008-03-25 04:33:00,98.895,98.9,98.781,98.844,691400000.0
2008-03-25 04:34:00,98.895,98.915,98.808,98.905,1554300000.0
2008-03-25 04:35:00,98.905,98.93,98.845,98.925,1761600000.0
2008-03-25 04:36:00,98.895,98.955,98.881,98.93,968200000.0
2008-03-25 04:37:00,98.93,98.945,98.877,98.892,463600000.0
2008-03-25 04:38:00,98.901,98.965,98.892,98.94,858999999.0
2008-03-25 04:39:00,98.94,98.98,98.915,98.97,1671800000.0
2008-03-25 04:40:00,98.948,99.005,98.94,99.005,743900000.0
2008-03-25 04:41:00,99.02,99.08,98.98,99.08,410500000.0
2008-03-25 04:42:00,99.08,99.08,98.979,99.06,429700000.0
2008-03-25 04:43:00,99.06,99.07,99.005,99.018,299600000.0
2008-03-25 04:44:00,99.016,99.08,99.005,99.016,306800000.0
2008-03-25 04:45:00,99.018,99.08,99.005,99.05,372400000.0
2008-03-25 04:46:00,99.05,99.06,99.003,99.03,440000000.0
2008-03-25 04:47:00,99.03,99.07,98.999,99.05,400000000.0
2008-03-25 04:48:00,99.009,99.07,98.992,99.07,255500000.0
2008-03-25 04:49:00,99.07,99.07,98.995,99.005,341100000.0
2008-03-25 04:50:00,99.05,99.06,98.947,98.949,391400000.0
2008-03-25 04:51:00,98.99,99.0,98.923,98.98,310500000.0
2008-03-25 04:52:00,98.98,99.015,98.96,98.99,284300000.0
2008-03-25 04:53:00,98.99,99.01,98.92,98.941,367700000.0
2008-03-25 04:54:00,98.98,99.085,98.94,98.995,683000000.0
2008-03-25 04:55:00,99.025,99.065,98.96,99.003,1452000000.0
2008-03-25 04:56:00,99.03,99.14,99.007,99.07,544000000.0
2008-03-25 04:57:00,99.07,99.09,99.002,99.032,464800000.0
2008-03-25 04:58:00,99.09,99.15,99.005,99.035,1010000000.0
2008-03-25 04:59:00,99.035,99.08,99.003,99.07,1013600000.0
2008-03-25 05:00:00,99.065,99.16,99.054,99.114,897700000.0
2008-03-25 05:01:00,99.14,99.18,99.1,99.135,598700000.0
2008-03-25 05:02:00,99.12,99.14,99.098,99.12,1151600000.0
2008-03-25 05:03:00,99.12,99.15,99.1,99.15,508700000.0
2008-03-25 05:04:00,99.136,99.19,99.127,99.16,468100000.0
2008-03-25 05:05:00,99.16,99.215,99.122,99.185,435900000.0
2008-03-25 05:06:00,99.195,99.23,99.194,99.2,398800000.0
2008-03-25 05:07:00,99.21,99.255,99.169,99.21,450700000.0
2008-03-25 05:08:00,99.21,99.22,99.155,99.178,427900000.0
2008-03-25 05:09:00,99.2,99.2,99.152,99.17,459600000.0
2008-03-25 05:10:00,99.159,99.18,99.156,99.17,435200000.0
2008-03-25 05:11:00,99.17,99.18,99.118,99.15,445900000.0
2008-03-25 05:12:00,99.13,99.15,99.1,99.12,460500000.0
2008-03-25 05:13:00,99.107,99.16,99.098,99.11,432900000.0
2008-03-25 05:14:00,99.11,99.11,99.081,99.09,419600000.0
2008-03-25 05:15:00,99.09,99.105,99.052,99.065,732700000.0
2008-03-25 05:16:00,99.05,99.07,99.027,99.05,556200000.0
2008-03-25 05:17:00,99.05,99.05,98.98,99.0,495700000.0
2008-03-25 05:18:00,98.978,99.0,98.935,98.97,597800000.0
2008-03-25 05:19:00,98.958,98.99,98.942,98.955,384900000.0
2008-03-25 05:20:00,98.96,98.98,98.938,98.952,490200000.0
2008-03-25 05:21:00,98.97,98.98,98.875,98.897,450100000.0
2008-03-25 05:22:00,98.9,98.95,98.887,98.95,1194200000.0
2008-03-25 05:23:00,98.928,98.95,98.903,98.94,459800000.0
2008-03-25 05:24:00,98.942,98.98,98.924,98.945,483600000.0
2008-03-25 05:25:00,98.965,98.985,98.939,98.962,464700000.0
2008-03-25 05:26:00,98.985,98.985,98.931,98.95,1171000000.0
2008-03-25 05:27:00,98.955,99.03,98.943,99.003,412800000.0
2008-03-25 05:28:00,99.02,99.08,98.999,99.052,660500000.0
2008-03-25 05:29:00,99.07,99.07,99.009,99.009,1167200000.0
2008-03-25 05:30:00,99.015,99.035,98.983,98.995,2003800000.0
2008-03-25 05:31:00,98.983,99.03,98.983,99.01,534900000.0
2008-03-25 05:32:00,98.999,99.01,98.97,98.97,427300000.0
2008-03-25 05:33:00,98.97,98.985,98.955,98.97,553300000.0
2008-03-25 05:34:00,98.973,99.02,98.97,99.02,397000000.0
2008-03-25 05:35:00,99.02,99.03,98.982,99.001,453800000.0
2008-03-25 05:36:00,99.02,99.03,98.993,99.03,469600000.0
2008-03-25 05:37:00,99.03,99.04,99.004,99.02,399600000.0
2008-03-25 05:38:00,99.02,99.03,98.983,98.988,372200000.0
2008-03-25 05:39:00,99.0,99.0,98.981,98.982,409400000.0
2008-03-25 05:40:00,98.99,98.99,98.953,98.98,425700000.0
2008-03-25 05:41:00,98.98,99.0,98.968,99.0,514800000.0
2008-03-25 05:42:00,99.0,99.005,98.953,98.97,538600000.0
2008-03-25 05:43:00,98.97,99.06,98.963,99.033,512500000.0
2008-03-25 05:44:00,99.06,99.12,99.041,99.11,309000000.0
2008-03-25 05:45:00,99.11,99.11,99.057,99.08,435700000.0
2008-03-25 05:46:00,99.08,99.08,99.021,99.05,654300000.0
2008-03-25 05:47:00,99.05,99.07,99.025,99.045,461000000.0
2008-03-25 05:48:00,99.045,99.075,99.002,99.01,428400000.0
2008-03-25 05:49:00,99.01,99.03,98.991,99.01,709000000.0
2008-03-25 05:50:00,99.01,99.02,98.99,99.005,1609000000.0
2008-03-25 05:51:00,99.005,99.04,98.989,99.002,1569500000.0
2008-03-25 05:52:00,99.02,99.035,98.996,99.035,1865200000.0
2008-03-25 05:53:00,99.017,99.035,99.003,99.015,1980500000.0
2008-03-25 05:54:00,99.005,99.065,99.005,99.025,1599400000.0
2008-03-25 05:55:00,99.025,99.07,99.004,99.037,1525000000.0
2008-03-25 05:56:00,99.055,99.085,99.043,99.063,1327400000.0
2008-03-25 05:57:00,99.075,99.085,99.049,99.075,1925400000.0
2008-03-25 05:58:00,99.057,99.15,99.054,99.095,1414700000.0
2008-03-25 05:59:00,99.095,99.1,99.035,99.077,1430800000.0
2008-03-25 06:00:00,99.1,99.11,99.075,99.079,423600000.0
2008-03-25 06:01:00,99.1,99.105,99.063,99.08,372400000.0
2008-03-25 06:02:00,99.08,99.1,99.067,99.082,385000000.0
2008-03-25 06:03:00,99.09,99.15,99.069,99.115,419900000.0
2008-03-25 06:04:00,99.135,99.14,99.059,99.09,425200000.0
2008-03-25 06:05:00,99.075,99.1,99.064,99.075,412600000.0
2008-03-25 06:06:00,99.075,99.08,99.032,99.057,1108000000.0
2008-03-25 06:07:00,99.065,99.12,99.057,99.092,1750900000.0
2008-03-25 06:08:00,99.11,99.13,99.049,99.05,597900000.0
2008-03-25 06:09:00,99.05,99.11,99.03,99.11,1481900000.0
2008-03-25 06:10:00,99.101,99.165,99.095,99.145,441500000.0
2008-03-25 06:11:00,99.151,99.195,99.151,99.175,503500000.0
2008-03-25 06:12:00,99.173,99.265,99.165,99.255,577000000.0
2008-03-25 06:13:00,99.248,99.315,99.243,99.245,557700000.0
2008-03-25 06:14:00,99.245,99.27,99.212,99.235,409900000.0
2008-03-25 06:15:00,99.212,99.235,99.153,99.175,857100000.0
2008-03-25 06:16:00,99.162,99.19,99.065,99.075,840400000.0
2008-03-25 06:17:00,99.075,99.115,99.0,99.085,578300000.0
2008-03-25 06:18:00,99.09,99.135,99.045,99.045,416700000.0
2008-03-25 06:19:00,99.05,99.075,99.013,99.07,440900000.0
2008-03-25 06:20:00,99.07,99.07,98.984,98.995,1076800000.0
2008-03-25 06:21:00,98.995,99.015,98.974,98.99,894200000.0
2008-03-25 06:22:00,98.99,99.035,98.982,99.025,660600000.0
2008-03-25 06:23:00,99.025,99.105,99.015,99.085,917100000.0
2008-03-25 06:24:00,99.085,99.105,99.049,99.055,723500000.0
2008-03-25 06:25:00,99.045,99.105,99.034,99.105,1395100000.0
2008-03-25 06:26:00,99.086,99.135,99.067,99.075,932700000.0
2008-03-25 06:27:00,99.059,99.095,99.046,99.065,1254600000.0
2008-03-25 06:28:00,99.065,99.065,99.014,99.025,1868700000.0
2008-03-25 06:29:00,99.025,99.065,98.967,98.975,1337800000.0
2008-03-25 06:30:00,98.962,99.025,98.945,98.995,1374600000.0
2008-03-25 06:31:00,98.985,99.035,98.985,99.005,2070400000.0
2008-03-25 06:32:00,99.005,99.045,98.985,98.995,1694100000.0
2008-03-25 06:33:00,98.995,99.055,98.995,99.004,1667000000.0
2008-03-25 06:34:00,99.015,99.055,98.95,98.962,1598400000.0
2008-03-25 06:35:00,98.965,98.995,98.924,98.955,1174800000.0
2008-03-25 06:36:00,98.939,98.965,98.919,98.935,2141100000.0
2008-03-25 06:37:00,98.935,98.955,98.895,98.955,741200000.0
2008-03-25 06:38:00,98.955,98.985,98.91,98.945,736300000.0
2008-03-25 06:39:00,98.933,98.965,98.93,98.965,679400000.0
2008-03-25 06:40:00,98.961,98.995,98.922,98.925,1554400000.0
2008-03-25 06:41:00,98.925,98.935,98.899,98.935,2044800000.0
2008-03-25 06:42:00,98.93,98.955,98.916,98.935,1434600000.0
2008-03-25 06:43:00,98.945,98.975,98.928,98.95,1050300000.0
2008-03-25 06:44:00,98.975,98.975,98.923,98.965,681600000.0
2008-03-25 06:45:00,98.965,99.005,98.932,98.945,1094300000.0
2008-03-25 06:46:00,98.945,98.965,98.938,98.955,1442700000.0
2008-03-25 06:47:00,98.955,99.005,98.944,98.945,1659700000.0
2008-03-25 06:48:00,98.955,99.015,98.948,99.005,1216200000.0
2008-03-25 06:49:00,98.995,99.065,98.985,99.035,1157500000.0
2008-03-25 06:50:00,99.035,99.105,99.025,99.055,1311500000.0
2008-03-25 06:51:00,99.055,99.125,99.045,99.065,1331900000.0
2008-03-25 06:52:00,99.065,99.085,99.05,99.075,1514700000.0
2008-03-25 06:53:00,99.075,99.12,99.068,99.105,1340100000.0
2008-03-25 06:54:00,99.093,99.125,99.075,99.105,1217800000.0
2008-03-25 06:55:00,99.088,99.105,99.038,99.055,1753900000.0
2008-03-25 06:56:00,99.048,99.085,99.048,99.075,965800000.0
2008-03-25 06:57:00,99.067,99.085,99.061,99.074,1017800000.0
2008-03-25 06:58:00,99.085,99.145,99.077,99.145,787100000.0
2008-03-25 06:59:00,99.145,99.145,99.065,99.079,662400000.0
2008-03-25 07:00:00,99.075,99.085,99.048,99.075,682100000.0
2008-03-25 07:01:00,99.055,99.075,99.039,99.055,790600000.0
2008-03-25 07:02:00,99.055,99.065,99.033,99.038,1895200000.0
2008-03-25 07:03:00,99.055,99.075,99.041,99.055,1775100000.0
2008-03-25 07:04:00,99.036,99.055,99.004,99.045,1846500000.0
2008-03-25 07:05:00,98.89,98.9,98.88,98.89,2066100000.0
2008-03-25 07:06:00,99.045,99.055,99.028,99.055,2066100000.0
2008-03-25 07:07:00,99.04,99.065,99.02,99.045,2054500000.0
2008-03-25 07:08:00,99.045,99.055,99.02,99.055,1427000000.0
2008-03-25 07:09:00,99.025,99.055,99.008,99.027,1943800000.0
2008-03-25 07:10:00,99.035,99.045,99.017,99.025,1872300000.0
2008-03-25 07:11:00,99.035,99.035,98.949,98.955,1105200000.0
2008-03-25 07:12:00,98.955,98.985,98.943,98.955,2090400000.0
2008-03-25 07:13:00,98.955,98.975,98.902,98.905,1300600000.0
2008-03-25 07:14:00,98.905,98.925,98.886,98.915,1709900000.0
2008-03-25 07:15:00,98.915,98.915,98.873,98.89,673400000.0
2008-03-25 07:16:00,98.905,98.905,98.847,98.847,806600000.0
2008-03-25 07:17:00,98.855,98.875,98.842,98.845,721500000.0
2008-03-25 07:18:00,98.865,98.875,98.815,98.845,714100000.0
2008-03-25 07:19:00,98.843,98.865,98.837,98.845,597700000.0
2008-03-25 07:20:00,98.839,98.885,98.825,98.885,1080000000.0
2008-03-25 07:21:00,98.864,98.905,98.84,98.895,847600000.0
2008-03-25 07:22:00,98.882,98.895,98.865,98.875,2089100000.0
2008-03-25 07:23:00,98.875,98.905,98.869,98.874,1107400000.0
2008-03-25 07:24:00,98.875,98.945,98.875,98.905,1137400000.0
2008-03-25 07:25:00,98.896,98.915,98.887,98.905,1840200000.0
2008-03-25 07:26:00,98.905,98.915,98.861,98.905,966799999.0
2008-03-25 07:27:00,98.879,98.905,98.795,98.815,1130700000.0
2008-03-25 07:28:00,98.815,98.855,98.801,98.845,807700000.0
2008-03-25 07:29:00,98.825,98.845,98.788,98.835,1568800000.0
2008-03-25 07:30:00,98.835,98.845,98.818,98.825,786000000.0
2008-03-25 07:31:00,98.825,98.835,98.792,98.792,1272900000.0
2008-03-25 07:32:00,98.805,98.885,98.795,98.835,1525400000.0
2008-03-25 07:33:00,98.835,98.845,98.827,98.835,593800000.0
2008-03-25 07:34:00,98.835,98.835,98.817,98.835,432400000.0
2008-03-25 07:35:00,98.835,98.835,98.815,98.835,456900000.0
2008-03-25 07:36:00,98.835,98.865,98.825,98.825,397600000.0
2008-03-25 07:37:00,98.835,98.835,98.765,98.767,562400000.0
2008-03-25 07:38:00,98.765,98.785,98.733,98.755,1023500000.0
2008-03-25 07:39:00,98.76,98.805,98.74,98.805,696300000.0
2008-03-25 07:40:00,98.796,98.835,98.785,98.82,440600000.0
2008-03-25 07:41:00,98.835,98.875,98.823,98.845,711800000.0
2008-03-25 07:42:00,98.845,98.845,98.815,98.825,614200000.0
2008-03-25 07:43:00,98.82,98.845,98.769,98.785,489800000.0
2008-03-25 07:44:00,98.785,98.875,98.785,98.818,472700000.0
2008-03-25 07:45:00,98.835,98.855,98.808,98.845,585300000.0
2008-03-25 07:46:00,98.818,98.845,98.815,98.835,476900000.0
2008-03-25 07:47:00,98.822,98.835,98.807,98.835,526100000.0
2008-03-25 07:48:00,98.835,98.91,98.825,98.886,480000000.0
2008-03-25 07:49:00,98.89,98.94,98.88,98.91,372500000.0
2008-03-25 07:50:00,98.91,98.93,98.895,98.92,321000000.0
2008-03-25 07:51:00,98.92,98.92,98.894,98.92,413300000.0
2008-03-25 07:52:00,98.92,98.92,98.881,98.889,371900000.0
2008-03-25 07:53:00,98.9,98.93,98.88,98.91,264500000.0
2008-03-25 07:54:00,98.913,98.99,98.91,98.94,391200000.0
2008-03-25 07:55:00,98.91,98.945,98.9,98.94,309600000.0
2008-03-25 07:56:00,98.94,98.94,98.891,98.93,247500000.0
2008-03-25 07:57:00,98.916,98.94,98.885,98.89,374500000.0
2008-03-25 07:58:00,98.882,98.9,98.876,98.89,284900000.0
2008-03-25 07:59:00,98.89,98.89,98.85,98.87,329600000.0
2008-03-25 08:00:00,98.86,98.87,98.833,98.84,416800000.0
2008-03-25 08:01:00,98.84,98.9,98.82,98.826,300300000.0
2008-03-25 08:02:00,98.84,98.87,98.829,98.85,369300000.0
2008-03-25 08:03:00,98.85,98.87,98.81,98.84,336100000.0
2008-03-25 08:04:00,98.84,98.89,98.826,98.865,303800000.0
2008-03-25 08:05:00,98.88,98.89,98.863,98.88,314300000.0
2008-03-25 08:06:00,98.885,98.9,98.87,98.884,349900000.0
2008-03-25 08:07:00,98.89,98.93,98.89,98.91,351500000.0
2008-03-25 08:08:00,98.91,98.98,98.899,98.899,534800000.0
2008-03-25 08:09:00,98.905,98.955,98.899,98.925,1213200000.0
2008-03-25 08:10:00,98.925,98.935,98.887,98.915,1001000000.0
2008-03-25 08:11:00,98.89,98.915,98.884,98.905,2043800000.0
2008-03-25 08:12:00,98.905,98.915,98.845,98.855,1311500000.0
2008-03-25 08:13:00,98.855,98.895,98.844,98.895,700100000.0
2008-03-25 08:14:00,98.895,98.905,98.844,98.855,636800000.0
2008-03-25 08:15:00,98.855,98.875,98.802,98.835,1277100000.0
2008-03-25 08:16:00,98.835,98.885,98.829,98.865,730600000.0
2008-03-25 08:17:00,98.865,98.865,98.841,98.865,534500000.0
2008-03-25 08:18:00,98.858,98.885,98.857,98.865,916700000.0
2008-03-25 08:19:00,98.865,98.915,98.863,98.893,1586700000.0
2008-03-25 08:20:00,98.9,98.945,98.9,98.925,818800000.0
2008-03-25 08:21:00,98.91,98.955,98.884,98.885,1351600000.0
2008-03-25 08:22:00,98.878,98.93,98.874,98.88,540000000.0
2008-03-25 08:23:00,98.88,98.9,98.872,98.9,382600000.0
2008-03-25 08:24:00,98.9,98.9,98.83,98.83,285500000.0
2008-03-25 08:25:00,98.825,98.885,98.825,98.88,349000000.0
2008-03-25 08:26:00,98.88,98.9,98.858,98.88,367300000.0
2008-03-25 08:27:00,98.88,98.89,98.868,98.881,333600000.0
2008-03-25 08:28:00,98.89,98.91,98.852,98.91,297500000.0
2008-03-25 08:29:00,98.91,98.91,98.814,98.814,707200000.0
2008-03-25 08:30:00,98.82,98.85,98.809,98.84,329800000.0
2008-03-25 08:31:00,98.84,98.9,98.83,98.9,327800000.0
2008-03-25 08:32:00,98.892,98.92,98.872,98.88,394300000.0
2008-03-25 08:33:00,98.88,98.88,98.848,98.865,327300000.0
2008-03-25 08:34:00,98.865,98.875,98.811,98.845,736200000.0
2008-03-25 08:35:00,98.833,98.87,98.81,98.815,861800000.0
2008-03-25 08:36:00,98.815,98.87,98.812,98.87,501600000.0
2008-03-25 08:37:00,98.865,98.865,98.829,98.855,285900000.0
2008-03-25 08:38:00,98.86,98.86,98.815,98.83,288700000.0
2008-03-25 08:39:00,98.83,98.86,98.815,98.84,384100000.0
2008-03-25 08:40:00,98.84,98.89,98.82,98.88,310600000.0
2008-03-25 08:41:00,98.866,98.89,98.836,98.87,348100000.0
2008-03-25 08:42:00,98.87,98.875,98.838,98.838,294700000.0
2008-03-25 08:43:00,98.85,98.88,98.837,98.88,330600000.0
2008-03-25 08:44:00,98.88,98.89,98.869,98.88,431500000.0
2008-03-25 08:45:00,98.88,98.89,98.867,98.89,362900000.0
2008-03-25 08:46:00,98.89,98.915,98.877,98.905,329500000.0
2008-03-25 08:47:00,98.905,98.91,98.887,98.891,356200000.0
2008-03-25 08:48:00,98.9,98.905,98.878,98.888,320500000.0
2008-03-25 08:49:00,98.9,98.905,98.859,98.87,299700000.0
2008-03-25 08:50:00,98.87,98.89,98.858,98.87,311600000.0
2008-03-25 08:51:00,98.89,98.89,98.871,98.875,315700000.0
2008-03-25 08:52:00,98.89,98.92,98.878,98.9,266000000.0
2008-03-25 08:53:00,98.9,98.925,98.894,98.907,404400000.0
2008-03-25 08:54:00,98.92,98.94,98.9,98.935,318800000.0
2008-03-25 08:55:00,98.935,98.965,98.915,98.95,397300000.0
2008-03-25 08:56:00,98.95,98.96,98.922,98.93,341400000.0
2008-03-25 08:57:00,98.93,98.945,98.918,98.945,401000000.0
2008-03-25 08:58:00,98.955,98.97,98.928,98.965,395300000.0
2008-03-25 08:59:00,98.965,98.975,98.95,98.956,331400000.0
2008-03-25 09:00:00,98.96,98.96,98.929,98.94,293900000.0
2008-03-25 09:01:00,98.928,98.94,98.889,98.93,329700000.0
2008-03-25 09:02:00,98.93,98.94,98.911,98.94,357900000.0
2008-03-25 09:03:00,98.94,98.94,98.871,98.94,359200000.0
2008-03-25 09:04:00,98.923,98.95,98.899,98.95,362000000.0
2008-03-25 09:05:00,98.947,99.01,98.934,98.97,289000000.0
2008-03-25 09:06:00,98.97,98.98,98.923,98.938,310600000.0
2008-03-25 09:07:00,98.95,98.985,98.928,98.958,316200000.0
2008-03-25 09:08:00,98.975,99.01,98.95,98.98,294700000.0
2008-03-25 09:09:00,98.97,98.99,98.945,98.965,382500000.0
2008-03-25 09:10:00,98.957,98.97,98.929,98.97,294700000.0
2008-03-25 09:11:00,98.952,98.97,98.929,98.955,362400000.0
2008-03-25 09:12:00,98.955,98.96,98.909,98.925,343900000.0
2008-03-25 09:13:00,98.925,98.95,98.91,98.935,309200000.0
2008-03-25 09:14:00,98.95,98.965,98.921,98.935,318000000.0
2008-03-25 09:15:00,98.935,98.95,98.899,98.93,640600000.0
2008-03-25 09:16:00,98.93,98.94,98.903,98.93,352400000.0
2008-03-25 09:17:00,98.917,98.98,98.894,98.912,349800000.0
2008-03-25 09:18:00,98.915,98.96,98.901,98.91,378300000.0
2008-03-25 09:19:00,98.907,98.955,98.9,98.955,309400000.0
2008-03-25 09:20:00,98.96,98.965,98.915,98.94,324300000.0
2008-03-25 09:21:00,98.94,98.955,98.911,98.94,330500000.0
2008-03-25 09:22:00,98.94,98.955,98.917,98.94,276900000.0
2008-03-25 09:23:00,98.93,98.965,98.903,98.942,285600000.0
2008-03-25 09:24:00,98.95,99.005,98.934,99.0,289500000.0
2008-03-25 09:25:00,99.0,99.01,98.885,98.99,331900000.0
2008-03-25 09:26:00,98.965,98.99,98.91,98.975,303400000.0
2008-03-25 09:27:00,98.975,99.0,98.943,98.948,374000000.0
2008-03-25 09:28:00,98.96,99.01,98.954,98.995,274600000.0
2008-03-25 09:29:00,98.995,99.0,98.964,98.976,316700000.0
2008-03-25 09:30:00,98.99,99.0,98.958,98.967,338600000.0
2008-03-25 09:31:00,98.98,98.99,98.946,98.955,346900000.0
2008-03-25 09:32:00,98.955,98.995,98.919,98.96,353100000.0
2008-03-25 09:33:00,98.954,98.975,98.947,98.947,253900000.0
2008-03-25 09:34:00,98.96,98.97,98.929,98.944,358000000.0
2008-03-25 09:35:00,98.96,98.97,98.905,98.912,350600000.0
2008-03-25 09:36:00,98.935,98.94,98.894,98.93,364500000.0
2008-03-25 09:37:00,98.92,98.94,98.899,98.914,345900000.0
2008-03-25 09:38:00,98.93,98.97,98.92,98.94,322800000.0
2008-03-25 09:39:00,98.95,98.95,98.923,98.94,349200000.0
2008-03-25 09:40:00,98.94,99.005,98.932,98.99,321800000.0
2008-03-25 09:41:00,98.99,99.01,98.967,99.01,278000000.0
2008-03-25 09:42:00,98.992,99.01,98.98,99.01,290000000.0
2008-03-25 09:43:00,99.01,99.02,98.983,99.01,337500000.0
2008-03-25 09:44:00,99.01,99.06,99.001,99.03,335800000.0
2008-03-25 09:45:00,99.05,99.09,99.04,99.08,332100000.0
2008-03-25 09:46:00,99.063,99.08,99.024,99.065,338000000.0
2008-03-25 09:47:00,99.065,99.115,99.058,99.11,458800000.0
2008-03-25 09:48:00,99.099,99.17,99.099,99.16,349000000.0
2008-03-25 09:49:00,99.16,99.2,99.152,99.177,361800000.0
2008-03-25 09:50:00,99.173,99.22,99.167,99.22,352700000.0
2008-03-25 09:51:00,99.199,99.22,99.14,99.18,416300000.0
2008-03-25 09:52:00,99.18,99.22,99.17,99.22,292400000.0
2008-03-25 09:53:00,99.225,99.23,99.176,99.183,318600000.0
2008-03-25 09:54:00,99.19,99.2,99.14,99.15,364000000.0
2008-03-25 09:55:00,99.139,99.19,99.139,99.19,374400000.0
2008-03-25 09:56:00,99.19,99.2,99.143,99.15,324600000.0
2008-03-25 09:57:00,99.135,99.17,99.134,99.17,293000000.0
2008-03-25 09:58:00,99.17,99.21,99.156,99.19,330600000.0
2008-03-25 09:59:00,99.19,99.24,99.18,99.202,359200000.0
2008-03-25 10:00:00,99.195,99.22,99.144,99.17,282200000.0
2008-03-25 10:01:00,99.17,99.17,99.11,99.13,290000000.0
2008-03-25 10:02:00,99.13,99.13,99.07,99.09,344500000.0
2008-03-25 10:03:00,99.09,99.1,99.055,99.064,340800000.0
2008-03-25 10:04:00,99.07,99.07,99.04,99.06,314200000.0
2008-03-25 10:05:00,99.06,99.07,99.041,99.06,348200000.0
2008-03-25 10:06:00,99.06,99.06,99.025,99.05,472400000.0
2008-03-25 10:07:00,99.05,99.07,99.041,99.05,327400000.0
2008-03-25 10:08:00,99.05,99.085,99.046,99.08,337100000.0
2008-03-25 10:09:00,99.08,99.125,99.077,99.105,376200000.0
2008-03-25 10:10:00,99.12,99.14,99.106,99.14,299100000.0
2008-03-25 10:11:00,99.14,99.145,99.114,99.127,342000000.0
2008-03-25 10:12:00,99.14,99.185,99.135,99.175,285300000.0
2008-03-25 10:13:00,99.175,99.2,99.149,99.165,319500000.0
2008-03-25 10:14:00,99.18,99.225,99.16,99.2,274200000.0
2008-03-25 10:15:00,99.2,99.215,99.13,99.139,341100000.0
2008-03-25 10:16:00,99.126,99.145,99.097,99.13,269600000.0
2008-03-25 10:17:00,99.135,99.17,99.113,99.15,345000000.0
2008-03-25 10:18:00,99.15,99.205,99.116,99.195,279500000.0
2008-03-25 10:19:00,99.2,99.21,99.151,99.19,319300000.0
2008-03-25 10:20:00,99.205,99.26,99.18,99.206,319900000.0
2008-03-25 10:21:00,99.22,99.25,99.205,99.21,340900000.0
2008-03-25 10:22:00,99.21,99.235,99.194,99.218,299300000.0
2008-03-25 10:23:00,99.23,99.25,99.211,99.23,335700000.0
2008-03-25 10:24:00,99.23,99.27,99.226,99.235,314800000.0
2008-03-25 10:25:00,99.245,99.265,99.218,99.24,332200000.0
2008-03-25 10:26:00,99.24,99.275,99.235,99.252,258700000.0
2008-03-25 10:27:00,99.255,99.3,99.254,99.28,305500000.0
2008-03-25 10:28:00,99.28,99.285,99.254,99.254,301300000.0
2008-03-25 10:29:00,99.252,99.285,99.246,99.27,335700000.0
2008-03-25 10:30:00,99.27,99.28,99.242,99.244,348900000.0
2008-03-25 10:31:00,99.255,99.295,99.246,99.29,275900000.0
2008-03-25 10:32:00,99.29,99.29,99.255,99.27,289200000.0
2008-03-25 10:33:00,99.27,99.27,99.245,99.26,281400000.0
2008-03-25 10:34:00,99.26,99.275,99.223,99.265,360800000.0
2008-03-25 10:35:00,99.265,99.275,99.204,99.213,290300000.0
2008-03-25 10:36:00,99.22,99.23,99.166,99.166,321500000.0
2008-03-25 10:37:00,99.17,99.18,99.148,99.162,353300000.0
2008-03-25 10:38:00,99.18,99.185,99.152,99.17,256500000.0
2008-03-25 10:39:00,99.17,99.17,99.117,99.117,322600000.0
2008-03-25 10:40:00,99.12,99.12,99.089,99.11,404800000.0
2008-03-25 10:41:00,99.11,99.16,99.101,99.13,351800000.0
2008-03-25 10:42:00,99.13,99.14,99.111,99.127,348800000.0
2008-03-25 10:43:00,99.14,99.14,99.116,99.14,394900000.0
2008-03-25 10:44:00,99.14,99.175,99.129,99.143,367700000.0
2008-03-25 10:45:00,99.16,99.17,99.137,99.165,357600000.0
2008-03-25 10:46:00,99.165,99.175,99.147,99.152,349500000.0
2008-03-25 10:47:00,99.16,99.16,99.128,99.15,297200000.0
2008-03-25 10:48:00,99.135,99.16,99.135,99.155,279100000.0
2008-03-25 10:49:00,99.15,99.18,99.138,99.159,357700000.0
2008-03-25 10:50:00,99.17,99.2,99.164,99.18,365600000.0
2008-03-25 10:51:00,99.18,99.185,99.152,99.18,290100000.0
2008-03-25 10:52:00,99.18,99.2,99.154,99.18,405200000.0
2008-03-25 10:53:00,99.18,99.19,99.16,99.163,347300000.0
2008-03-25 10:54:00,99.175,99.18,99.146,99.16,344000000.0
2008-03-25 10:55:00,99.16,99.19,99.149,99.18,334200000.0
2008-03-25 10:56:00,99.164,99.18,99.153,99.165,317900000.0
2008-03-25 10:57:00,99.152,99.18,99.152,99.16,340500000.0
2008-03-25 10:58:00,99.159,99.18,99.154,99.17,348100000.0
2008-03-25 10:59:00,99.167,99.2,99.153,99.195,332900000.0
2008-03-25 11:00:00,99.195,99.21,99.182,99.19,340600000.0
2008-03-25 11:01:00,99.195,99.215,99.175,99.205,318900000.0
2008-03-25 11:02:00,99.205,99.215,99.169,99.18,331100000.0
2008-03-25 11:03:00,99.18,99.18,99.112,99.12,353100000.0
2008-03-25 11:04:00,99.108,99.13,99.099,99.12,330500000.0
2008-03-25 11:05:00,99.11,99.15,99.11,99.15,321600000.0
2008-03-25 11:06:00,99.136,99.155,99.104,99.135,276700000.0
2008-03-25 11:07:00,99.114,99.135,99.097,99.13,310600000.0
2008-03-25 11:08:00,99.13,99.155,99.115,99.135,365900000.0
2008-03-25 11:09:00,99.123,99.15,99.112,99.12,268000000.0
2008-03-25 11:10:00,99.12,99.13,99.087,99.13,443000000.0
2008-03-25 11:11:00,99.13,99.14,99.111,99.125,295700000.0
2008-03-25 11:12:00,99.13,99.17,99.123,99.16,351200000.0
2008-03-25 11:13:00,99.16,99.17,99.125,99.135,332700000.0
2008-03-25 11:14:00,99.135,99.145,99.093,99.13,308700000.0
2008-03-25 11:15:00,99.126,99.16,99.125,99.15,336800000.0
2008-03-25 11:16:00,99.15,99.17,99.134,99.165,306300000.0
2008-03-25 11:17:00,99.165,99.18,99.144,99.155,339400000.0
2008-03-25 11:18:00,99.149,99.19,99.149,99.159,520400000.0
2008-03-25 11:19:00,99.17,99.195,99.158,99.159,342600000.0
2008-03-25 11:20:00,99.17,99.17,99.13,99.15,342900000.0
2008-03-25 11:21:00,99.15,99.18,99.13,99.161,305600000.0
2008-03-25 11:22:00,99.165,99.19,99.158,99.18,316500000.0
2008-03-25 11:23:00,99.18,99.18,99.153,99.17,333400000.0
2008-03-25 11:24:00,99.156,99.18,99.133,99.17,359300000.0
2008-03-25 11:25:00,99.17,99.18,99.141,99.167,326000000.0
2008-03-25 11:26:00,99.173,99.2,99.147,99.15,390000000.0
2008-03-25 11:27:00,99.138,99.165,99.118,99.16,396600000.0
2008-03-25 11:28:00,99.16,99.16,99.12,99.14,375500000.0
2008-03-25 11:29:00,99.14,99.17,99.128,99.147,367800000.0
2008-03-25 11:30:00,99.15,99.165,99.114,99.125,534100000.0
2008-03-25 11:31:00,99.125,99.125,99.092,99.125,555800000.0
2008-03-25 11:32:00,99.125,99.165,99.116,99.16,382600000.0
2008-03-25 11:33:00,99.155,99.185,99.15,99.165,508200000.0
2008-03-25 11:34:00,99.165,99.19,99.159,99.18,427200000.0
2008-03-25 11:35:00,99.18,99.18,99.141,99.155,356800000.0
2008-03-25 11:36:00,99.155,99.16,99.137,99.15,295700000.0
2008-03-25 11:37:00,99.15,99.165,99.125,99.16,280400000.0
2008-03-25 11:38:00,99.16,99.16,99.138,99.155,315200000.0
2008-03-25 11:39:00,99.155,99.16,99.14,99.15,334800000.0
2008-03-25 11:40:00,99.15,99.155,99.127,99.134,347400000.0
2008-03-25 11:41:00,99.15,99.15,99.122,99.14,335300000.0
2008-03-25 11:42:00,99.132,99.16,99.118,99.14,353000000.0
2008-03-25 11:43:00,99.14,99.16,99.1,99.135,375700000.0
2008-03-25 11:44:00,99.135,99.22,99.132,99.21,359500000.0
2008-03-25 11:45:00,99.2,99.25,99.179,99.19,295300000.0
2008-03-25 11:46:00,99.175,99.19,99.149,99.18,298600000.0
2008-03-25 11:47:00,99.168,99.2,99.146,99.185,251800000.0
2008-03-25 11:48:00,99.185,99.25,99.181,99.225,300000000.0
2008-03-25 11:49:00,99.225,99.285,99.225,99.229,377700000.0
2008-03-25 11:50:00,99.24,99.24,99.206,99.206,348400000.0
2008-03-25 11:51:00,99.22,99.25,99.199,99.22,341500000.0
2008-03-25 11:52:00,99.22,99.25,99.21,99.24,401100000.0
2008-03-25 11:53:00,99.24,99.25,99.209,99.23,327600000.0
2008-03-25 11:54:00,99.225,99.25,99.213,99.245,324300000.0
2008-03-25 11:55:00,99.245,99.255,99.209,99.235,332600000.0
2008-03-25 11:56:00,99.235,99.265,99.221,99.25,377900000.0
2008-03-25 11:57:00,99.25,99.26,99.22,99.235,348800000.0
2008-03-25 11:58:00,99.25,99.26,99.222,99.235,350000000.0
2008-03-25 11:59:00,99.236,99.26,99.181,99.22,345400000.0
2008-03-25 12:00:00,99.22,99.245,99.177,99.24,315400000.0
2008-03-25 12:01:00,99.24,99.25,99.226,99.25,335300000.0
2008-03-25 12:02:00,99.25,99.25,99.219,99.23,338000000.0
2008-03-25 12:03:00,99.213,99.23,99.179,99.195,308200000.0
2008-03-25 12:04:00,99.195,99.205,99.178,99.195,303300000.0
2008-03-25 12:05:00,99.195,99.215,99.166,99.17,295500000.0
2008-03-25 12:06:00,99.16,99.19,99.143,99.165,324300000.0
2008-03-25 12:07:00,99.15,99.165,99.12,99.13,411400000.0
2008-03-25 12:08:00,99.13,99.16,99.112,99.14,364200000.0
2008-03-25 12:09:00,99.145,99.19,99.134,99.17,282800000.0
2008-03-25 12:10:00,99.185,99.195,99.131,99.15,337500000.0
2008-03-25 12:11:00,99.16,99.17,99.129,99.17,324800000.0
2008-03-25 12:12:00,99.17,99.18,99.134,99.16,285200000.0
2008-03-25 12:13:00,99.16,99.16,99.131,99.14,362600000.0
2008-03-25 12:14:00,99.14,99.15,99.116,99.135,299100000.0
2008-03-25 12:15:00,99.122,99.155,99.122,99.14,342400000.0
2008-03-25 12:16:00,99.14,99.145,99.085,99.115,314700000.0
2008-03-25 12:17:00,99.115,99.13,99.098,99.117,303600000.0
2008-03-25 12:18:00,99.13,99.155,99.119,99.15,359900000.0
2008-03-25 12:19:00,99.15,99.15,99.108,99.15,418400000.0
2008-03-25 12:20:00,99.15,99.17,99.13,99.145,320100000.0
2008-03-25 12:21:00,99.14,99.15,99.126,99.14,365300000.0
2008-03-25 12:22:00,99.14,99.14,99.104,99.115,369400000.0
2008-03-25 12:23:00,99.115,99.155,99.108,99.141,349800000.0
2008-03-25 12:24:00,99.15,99.17,99.134,99.16,301700000.0
2008-03-25 12:25:00,99.15,99.17,99.14,99.15,334600000.0
2008-03-25 12:26:00,99.15,99.19,99.144,99.166,362500000.0
2008-03-25 12:27:00,99.18,99.19,99.156,99.19,278600000.0
2008-03-25 12:28:00,99.18,99.22,99.169,99.19,301600000.0
2008-03-25 12:29:00,99.19,99.2,99.175,99.2,341300000.0
2008-03-25 12:30:00,99.2,99.22,99.192,99.205,329900000.0
2008-03-25 12:31:00,99.21,99.22,99.176,99.19,380200000.0
2008-03-25 12:32:00,99.18,99.22,99.173,99.2,368600000.0
2008-03-25 12:33:00,99.19,99.21,99.154,99.154,366100000.0
2008-03-25 12:34:00,99.148,99.17,99.134,99.16,385900000.0
2008-03-25 12:35:00,99.16,99.17,99.123,99.15,368900000.0
2008-03-25 12:36:00,99.149,99.2,99.149,99.179,291600000.0
2008-03-25 12:37:00,99.195,99.2,99.167,99.18,361700000.0
2008-03-25 12:38:00,99.19,99.22,99.176,99.206,386900000.0
2008-03-25 12:39:00,99.22,99.245,99.199,99.225,334100000.0
2008-03-25 12:40:00,99.226,99.315,99.226,99.253,381300000.0
2008-03-25 12:41:00,99.265,99.27,99.242,99.252,393900000.0
2008-03-25 12:42:00,99.26,99.315,99.241,99.29,394000000.0
2008-03-25 12:43:00,99.29,99.31,99.275,99.3,367200000.0
2008-03-25 12:44:00,99.3,99.31,99.27,99.3,367100000.0
2008-03-25 12:45:00,99.3,99.31,99.254,99.265,286600000.0
2008-03-25 12:46:00,99.265,99.305,99.258,99.29,276500000.0
2008-03-25 12:47:00,99.29,99.3,99.271,99.29,365600000.0
2008-03-25 12:48:00,99.29,99.3,99.269,99.276,301800000.0
2008-03-25 12:49:00,99.29,99.31,99.249,99.28,350200000.0
2008-03-25 12:50:00,99.28,99.33,99.272,99.32,384100000.0
2008-03-25 12:51:00,99.32,99.34,99.304,99.33,362300000.0
2008-03-25 12:52:00,99.33,99.36,99.315,99.321,311500000.0
2008-03-25 12:53:00,99.324,99.35,99.302,99.315,331900000.0
2008-03-25 12:54:00,99.315,99.335,99.294,99.31,346400000.0
2008-03-25 12:55:00,99.31,99.34,99.297,99.32,395700000.0
2008-03-25 12:56:00,99.32,99.37,99.31,99.337,405100000.0
2008-03-25 12:57:00,99.336,99.39,99.33,99.38,347500000.0
2008-03-25 12:58:00,99.38,99.38,99.322,99.336,290400000.0
2008-03-25 12:59:00,99.341,99.38,99.337,99.37,391500000.0
2008-03-25 13:00:00,99.37,99.37,99.338,99.35,338100000.0
2008-03-25 13:01:00,99.36,99.37,99.329,99.343,337600000.0
2008-03-25 13:02:00,99.35,99.35,99.307,99.31,366500000.0
2008-03-25 13:03:00,99.31,99.345,99.3,99.33,429600000.0
2008-03-25 13:04:00,99.33,99.35,99.308,99.33,330700000.0
2008-03-25 13:05:00,99.317,99.34,99.301,99.32,406600000.0
2008-03-25 13:06:00,99.32,99.325,99.294,99.3,296600000.0
2008-03-25 13:07:00,99.292,99.345,99.292,99.31,321300000.0
2008-03-25 13:08:00,99.303,99.33,99.302,99.32,411900000.0
2008-03-25 13:09:00,99.301,99.335,99.293,99.32,426100000.0
2008-03-25 13:10:00,99.32,99.32,99.268,99.278,364300000.0
2008-03-25 13:11:00,99.285,99.315,99.27,99.295,295100000.0
2008-03-25 13:12:00,99.289,99.34,99.278,99.304,340900000.0
2008-03-25 13:13:00,99.314,99.38,99.304,99.36,367400000.0
2008-03-25 13:14:00,99.354,99.415,99.354,99.405,359100000.0
2008-03-25 13:15:00,99.415,99.42,99.389,99.399,307300000.0
2008-03-25 13:16:00,99.41,99.415,99.35,99.4,246600000.0
2008-03-25 13:17:00,99.398,99.435,99.384,99.415,292000000.0
2008-03-25 13:18:00,99.42,99.425,99.393,99.42,335200000.0
2008-03-25 13:19:00,99.4,99.455,99.389,99.43,366100000.0
2008-03-25 13:20:00,99.43,99.45,99.383,99.45,349100000.0
2008-03-25 13:21:00,99.45,99.46,99.4,99.42,304700000.0
2008-03-25 13:22:00,99.435,99.465,99.415,99.44,290700000.0
2008-03-25 13:23:00,99.44,99.46,99.39,99.395,271400000.0
2008-03-25 13:24:00,99.395,99.4,99.358,99.362,315000000.0
2008-03-25 13:25:00,99.37,99.38,99.345,99.372,319500000.0
2008-03-25 13:26:00,99.38,99.395,99.354,99.395,349700000.0
2008-03-25 13:27:00,99.395,99.45,99.387,99.45,331600000.0
2008-03-25 13:28:00,99.435,99.46,99.416,99.46,326400000.0
2008-03-25 13:29:00,99.46,99.48,99.455,99.48,356800000.0
2008-03-25 13:30:00,99.465,99.495,99.461,99.475,363900000.0
2008-03-25 13:31:00,99.475,99.48,99.434,99.44,384100000.0
2008-03-25 13:32:00,99.44,99.465,99.433,99.44,316300000.0
2008-03-25 13:33:00,99.425,99.45,99.417,99.43,342100000.0
2008-03-25 13:34:00,99.43,99.45,99.409,99.42,396400000.0
2008-03-25 13:35:00,99.425,99.43,99.403,99.42,389900000.0
2008-03-25 13:36:00,99.42,99.425,99.376,99.378,344200000.0
2008-03-25 13:37:00,99.372,99.39,99.344,99.36,386500000.0
2008-03-25 13:38:00,99.351,99.415,99.351,99.395,407800000.0
2008-03-25 13:39:00,99.395,99.425,99.373,99.41,284000000.0
2008-03-25 13:40:00,99.397,99.42,99.386,99.41,372700000.0
2008-03-25 13:41:00,99.41,99.425,99.386,99.398,363600000.0
2008-03-25 13:42:00,99.41,99.415,99.381,99.41,381700000.0
2008-03-25 13:43:00,99.388,99.41,99.373,99.4,326200000.0
2008-03-25 13:44:00,99.4,99.43,99.381,99.42,314100000.0
2008-03-25 13:45:00,99.41,99.42,99.366,99.398,353100000.0
2008-03-25 13:46:00,99.42,99.44,99.391,99.42,399300000.0
2008-03-25 13:47:00,99.402,99.43,99.391,99.405,352600000.0
2008-03-25 13:48:00,99.41,99.43,99.375,99.38,358200000.0
2008-03-25 13:49:00,99.38,99.385,99.339,99.346,414800000.0
2008-03-25 13:50:00,99.36,99.385,99.349,99.355,279200000.0
2008-03-25 13:51:00,99.37,99.38,99.348,99.37,501300000.0
2008-03-25 13:52:00,99.37,99.37,99.336,99.37,521700000.0
2008-03-25 13:53:00,99.37,99.37,99.337,99.36,403900000.0
2008-03-25 13:54:00,99.345,99.365,99.316,99.35,297700000.0
2008-03-25 13:55:00,99.35,99.39,99.334,99.37,344700000.0
2008-03-25 13:56:00,99.348,99.37,99.328,99.336,322800000.0
2008-03-25 13:57:00,99.35,99.395,99.339,99.39,360500000.0
2008-03-25 13:58:00,99.39,99.42,99.378,99.398,286300000.0
2008-03-25 13:59:00,99.41,99.41,99.378,99.41,353100000.0
2008-03-25 14:00:00,99.394,99.42,99.385,99.415,369400000.0
2008-03-25 14:01:00,99.415,99.435,99.4,99.418,399300000.0
2008-03-25 14:02:00,99.418,99.45,99.399,99.425,394100000.0
2008-03-25 14:03:00,99.419,99.445,99.405,99.445,346100000.0
2008-03-25 14:04:00,99.445,99.465,99.408,99.416,334700000.0
2008-03-25 14:05:00,99.425,99.455,99.412,99.425,358500000.0
2008-03-25 14:06:00,99.425,99.44,99.398,99.405,316300000.0
2008-03-25 14:07:00,99.395,99.425,99.39,99.405,351500000.0
2008-03-25 14:08:00,99.405,99.415,99.33,99.37,379700000.0
2008-03-25 14:09:00,99.37,99.405,99.36,99.385,356800000.0
2008-03-25 14:10:00,99.385,99.41,99.363,99.395,361800000.0
2008-03-25 14:11:00,99.378,99.4,99.357,99.38,344500000.0
2008-03-25 14:12:00,99.385,99.385,99.329,99.355,414700000.0
2008-03-25 14:13:00,99.337,99.365,99.333,99.355,346300000.0
2008-03-25 14:14:00,99.339,99.37,99.325,99.37,362600000.0
2008-03-25 14:15:00,99.358,99.385,99.354,99.355,354100000.0
2008-03-25 14:16:00,99.355,99.375,99.339,99.361,336900000.0
2008-03-25 14:17:00,99.37,99.375,99.331,99.34,370800000.0
2008-03-25 14:18:00,99.34,99.35,99.31,99.31,474000000.0
2008-03-25 14:19:00,99.311,99.345,99.311,99.325,675100000.0
2008-03-25 14:20:00,99.325,99.365,99.32,99.35,394500000.0
2008-03-25 14:21:00,99.324,99.365,99.32,99.355,377800000.0
2008-03-25 14:22:00,99.355,99.355,99.322,99.355,428100000.0
2008-03-25 14:23:00,99.355,99.355,99.319,99.32,372800000.0
2008-03-25 14:24:00,99.32,99.33,99.298,99.32,455900000.0
2008-03-25 14:25:00,99.32,99.32,99.281,99.288,342600000.0
2008-03-25 14:26:00,99.305,99.34,99.286,99.3,343800000.0
2008-03-25 14:27:00,99.3,99.34,99.29,99.32,278700000.0
2008-03-25 14:28:00,99.32,99.33,99.289,99.289,325500000.0
2008-03-25 14:29:00,99.3,99.32,99.283,99.298,362900000.0
2008-03-25 14:30:00,99.31,99.33,99.282,99.32,356400000.0
2008-03-25 14:31:00,99.315,99.34,99.3,99.34,321500000.0
2008-03-25 14:32:00,99.34,99.37,99.317,99.347,359500000.0
2008-03-25 14:33:00,99.365,99.39,99.348,99.37,325900000.0
2008-03-25 14:34:00,99.37,99.41,99.328,99.33,353800000.0
2008-03-25 14:35:00,99.345,99.35,99.299,99.315,276000000.0
2008-03-25 14:36:00,99.315,99.315,99.277,99.28,348200000.0
2008-03-25 14:37:00,99.295,99.295,99.254,99.26,404000000.0
2008-03-25 14:38:00,99.26,99.29,99.234,99.248,323600000.0
2008-03-25 14:39:00,99.26,99.26,99.21,99.23,428200000.0
2008-03-25 14:40:00,99.235,99.255,99.222,99.223,322500000.0
2008-03-25 14:41:00,99.228,99.26,99.225,99.23,346100000.0
2008-03-25 14:42:00,99.224,99.26,99.223,99.25,372700000.0
2008-03-25 14:43:00,99.25,99.265,99.208,99.208,303900000.0
2008-03-25 14:44:00,99.22,99.23,99.179,99.215,401400000.0
2008-03-25 14:45:00,99.215,99.23,99.185,99.2,343900000.0
2008-03-25 14:46:00,99.188,99.212,99.183,99.2,458800000.0
2008-03-25 14:47:00,99.2,99.21,99.164,99.164,372800000.0
2008-03-25 14:48:00,99.17,99.21,99.166,99.173,292300000.0
2008-03-25 14:49:00,99.169,99.2,99.163,99.19,258400000.0
2008-03-25 14:50:00,99.19,99.22,99.183,99.2,323600000.0
2008-03-25 14:51:00,99.2,99.21,99.178,99.21,339000000.0
2008-03-25 14:52:00,99.21,99.23,99.192,99.193,311900000.0
2008-03-25 14:53:00,99.2,99.21,99.155,99.165,368500000.0
2008-03-25 14:54:00,99.16,99.17,99.125,99.13,430200000.0
2008-03-25 14:55:00,99.13,99.16,99.11,99.124,403300000.0
2008-03-25 14:56:00,99.14,99.17,99.128,99.16,366200000.0
2008-03-25 14:57:00,99.155,99.2,99.147,99.17,507200000.0
2008-03-25 14:58:00,99.18,99.2,99.152,99.159,435500000.0
2008-03-25 14:59:00,99.17,99.185,99.134,99.16,406800000.0
2008-03-25 15:00:00,99.16,99.19,99.12,99.18,384700000.0
2008-03-25 15:01:00,99.18,99.18,99.129,99.17,280300000.0
2008-03-25 15:02:00,99.17,99.17,99.125,99.14,319700000.0
2008-03-25 15:03:00,99.14,99.15,99.089,99.097,403600000.0
2008-03-25 15:04:00,99.08,99.1,99.04,99.06,430600000.0
2008-03-25 15:05:00,99.06,99.12,99.056,99.08,392100000.0
2008-03-25 15:06:00,99.08,99.09,99.055,99.076,353000000.0
2008-03-25 15:07:00,99.09,99.1,99.071,99.075,270200000.0
2008-03-25 15:08:00,99.08,99.12,99.076,99.09,394100000.0
2008-03-25 15:09:00,99.09,99.1,99.077,99.09,346800000.0
2008-03-25 15:10:00,99.09,99.11,99.075,99.085,380300000.0
2008-03-25 15:11:00,99.09,99.11,99.075,99.099,343400000.0
2008-03-25 15:12:00,99.104,99.13,99.101,99.117,339200000.0
2008-03-25 15:13:00,99.117,99.145,99.11,99.145,292000000.0
2008-03-25 15:14:00,99.145,99.16,99.104,99.11,371600000.0
2008-03-25 15:15:00,99.095,99.14,99.095,99.115,340500000.0
2008-03-25 15:16:00,99.13,99.13,99.04,99.075,409900000.0
2008-03-25 15:17:00,99.09,99.1,99.061,99.09,384900000.0
2008-03-25 15:18:00,99.09,99.12,99.067,99.09,386800000.0
2008-03-25 15:19:00,99.09,99.09,99.054,99.09,324100000.0
2008-03-25 15:20:00,99.09,99.09,99.043,99.07,385800000.0
2008-03-25 15:21:00,99.07,99.11,99.032,99.082,351700000.0
2008-03-25 15:22:00,99.1,99.12,99.071,99.11,304000000.0
2008-03-25 15:23:00,99.098,99.12,99.08,99.1,328500000.0
2008-03-25 15:24:00,99.1,99.12,99.085,99.09,407500000.0
2008-03-25 15:25:00,99.09,99.09,99.047,99.055,299200000.0
2008-03-25 15:26:00,99.07,99.07,99.019,99.03,372300000.0
2008-03-25 15:27:00,99.002,99.045,98.97,99.0,369700000.0
2008-03-25 15:28:00,99.0,99.02,98.991,99.008,426700000.0
2008-03-25 15:29:00,99.02,99.02,98.991,99.007,365500000.0
2008-03-25 15:30:00,99.017,99.05,99.013,99.03,379600000.0
2008-03-25 15:31:00,99.012,99.04,99.011,99.04,305800000.0
2008-03-25 15:32:00,99.04,99.04,99.008,99.03,336300000.0
2008-03-25 15:33:00,99.023,99.05,99.023,99.05,319800000.0
2008-03-25 15:34:00,99.05,99.06,99.018,99.05,344800000.0
2008-03-25 15:35:00,99.032,99.06,99.024,99.048,335600000.0
2008-03-25 15:36:00,99.05,99.08,99.033,99.045,348000000.0
2008-03-25 15:37:00,99.06,99.1,99.052,99.081,403800000.0
2008-03-25 15:38:00,99.1,99.11,99.056,99.056,399900000.0
2008-03-25 15:39:00,99.08,99.13,99.049,99.056,387300000.0
2008-03-25 15:40:00,99.07,99.12,99.062,99.1,418500000.0
2008-03-25 15:41:00,99.092,99.13,99.083,99.13,383600000.0
2008-03-25 15:42:00,99.111,99.13,99.072,99.1,247700000.0
2008-03-25 15:43:00,99.082,99.1,99.039,99.05,333200000.0
2008-03-25 15:44:00,99.05,99.09,99.037,99.06,242300000.0
2008-03-25 15:45:00,99.06,99.1,99.05,99.076,343700000.0
2008-03-25 15:46:00,99.09,99.1,99.071,99.09,312100000.0
2008-03-25 15:47:00,99.09,99.115,99.085,99.1,298200000.0
2008-03-25 15:48:00,99.091,99.11,99.065,99.08,335900000.0
2008-03-25 15:49:00,99.08,99.08,99.023,99.031,429000000.0
2008-03-25 15:50:00,99.04,99.05,99.015,99.03,418100000.0
2008-03-25 15:51:00,99.009,99.03,98.977,98.995,415600000.0
2008-03-25 15:52:00,99.0,99.03,98.966,98.98,419100000.0
2008-03-25 15:53:00,98.967,99.01,98.93,98.94,382500000.0
2008-03-25 15:54:00,98.935,98.98,98.935,98.96,363200000.0
2008-03-25 15:55:00,98.96,99.02,98.944,98.99,295900000.0
2008-03-25 15:56:00,98.99,99.02,98.94,98.96,444600000.0
2008-03-25 15:57:00,98.96,98.99,98.95,98.97,339600000.0
2008-03-25 15:58:00,98.963,98.99,98.955,98.97,473700000.0
2008-03-25 15:59:00,98.97,99.01,98.92,99.01,695900000.0
2008-03-25 16:00:00,99.01,99.01,98.84,98.86,758100000.0
2008-03-25 16:01:00,98.86,98.9,98.838,98.89,375400000.0
2008-03-25 16:02:00,98.89,98.9,98.827,98.86,295300000.0
2008-03-25 16:03:00,98.843,98.86,98.817,98.84,333000000.0
2008-03-25 16:04:00,98.84,98.87,98.816,98.855,402800000.0
2008-03-25 16:05:00,98.86,98.9,98.85,98.88,328200000.0
2008-03-25 16:06:00,98.867,98.94,98.84,98.9,367800000.0
2008-03-25 16:07:00,98.91,98.94,98.884,98.889,452000000.0
2008-03-25 16:08:00,98.9,98.93,98.888,98.909,380600000.0
2008-03-25 16:09:00,98.93,98.97,98.908,98.911,389700000.0
2008-03-25 16:10:00,98.902,98.94,98.892,98.93,309800000.0
2008-03-25 16:11:00,98.919,98.96,98.909,98.93,280200000.0
2008-03-25 16:12:00,98.93,98.96,98.916,98.92,379900000.0
2008-03-25 16:13:00,98.93,98.95,98.889,98.907,411800000.0
2008-03-25 16:14:00,98.92,98.92,98.869,98.881,315300000.0
2008-03-25 16:15:00,98.879,98.9,98.866,98.874,493100000.0
2008-03-25 16:16:00,98.89,98.94,98.877,98.93,373000000.0
2008-03-25 16:17:00,98.94,98.95,98.904,98.91,352600000.0
2008-03-25 16:18:00,98.904,98.95,98.896,98.91,329500000.0
2008-03-25 16:19:00,98.9,98.94,98.893,98.91,326900000.0
2008-03-25 16:20:00,98.93,98.93,98.89,98.92,407300000.0
2008-03-25 16:21:00,98.911,98.95,98.911,98.94,359500000.0
2008-03-25 16:22:00,98.94,98.95,98.878,98.889,398500000.0
2008-03-25 16:23:00,98.9,98.94,98.888,98.924,401200000.0
2008-03-25 16:24:00,98.945,98.96,98.909,98.93,360200000.0
2008-03-25 16:25:00,98.93,98.98,98.917,98.95,369700000.0
2008-03-25 16:26:00,98.94,98.96,98.926,98.94,454000000.0
2008-03-25 16:27:00,98.94,98.94,98.906,98.925,406000000.0
2008-03-25 16:28:00,98.94,98.95,98.887,98.887,261700000.0
2008-03-25 16:29:00,98.89,98.9,98.869,98.9,363500000.0
2008-03-25 16:30:00,98.883,98.91,98.87,98.88,345500000.0
2008-03-25 16:31:00,98.87,98.89,98.851,98.87,381900000.0
2008-03-25 16:32:00,98.854,98.87,98.828,98.85,357500000.0
2008-03-25 16:33:00,98.832,98.87,98.809,98.809,372200000.0
2008-03-25 16:34:00,98.789,98.84,98.789,98.81,362300000.0
2008-03-25 16:35:00,98.81,98.86,98.805,98.82,338900000.0
2008-03-25 16:36:00,98.811,98.84,98.797,98.815,359800000.0
2008-03-25 16:37:00,98.83,98.83,98.809,98.83,350000000.0
2008-03-25 16:38:00,98.83,98.83,98.78,98.81,339000000.0
2008-03-25 16:39:00,98.81,98.81,98.773,98.79,349100000.0
2008-03-25 16:40:00,98.79,98.86,98.782,98.85,354500000.0
2008-03-25 16:41:00,98.85,98.86,98.8,98.8,297800000.0
2008-03-25 16:42:00,98.81,98.82,98.781,98.82,347400000.0
2008-03-25 16:43:00,98.807,98.84,98.788,98.8,319400000.0
2008-03-25 16:44:00,98.8,98.84,98.788,98.83,315900000.0
2008-03-25 16:45:00,98.823,98.85,98.802,98.82,331200000.0
2008-03-25 16:46:00,98.801,98.83,98.789,98.81,321800000.0
2008-03-25 16:47:00,98.81,98.83,98.792,98.81,291400000.0
2008-03-25 16:48:00,98.83,98.86,98.815,98.83,341800000.0
2008-03-25 16:49:00,98.821,98.87,98.821,98.85,477400000.0
2008-03-25 16:50:00,98.85,98.87,98.827,98.84,307000000.0
2008-03-25 16:51:00,98.826,98.85,98.809,98.83,356000000.0
2008-03-25 16:52:00,98.82,98.86,98.808,98.81,333800000.0
2008-03-25 16:53:00,98.798,98.88,98.798,98.87,451800000.0
2008-03-25 16:54:00,98.87,98.9,98.832,98.87,393200000.0
2008-03-25 16:55:00,98.859,98.93,98.854,98.91,370600000.0
2008-03-25 16:56:00,98.91,98.91,98.861,98.9,400000000.0
2008-03-25 16:57:00,98.9,98.91,98.863,98.9,402900000.0
2008-03-25 16:58:00,98.9,98.93,98.891,98.915,399600000.0
2008-03-25 16:59:00,98.93,98.94,98.897,98.92,400600000.0
2008-03-25 17:00:00,98.903,98.96,98.896,98.95,479600000.0
2008-03-25 17:01:00,98.935,98.96,98.926,98.96,342300000.0
2008-03-25 17:02:00,98.96,98.99,98.944,98.95,456200000.0
2008-03-25 17:03:00,98.947,98.97,98.946,98.97,349100000.0
2008-03-25 17:04:00,98.97,99.02,98.967,99.01,383700000.0
2008-03-25 17:05:00,99.01,99.04,98.992,99.03,399000000.0
2008-03-25 17:06:00,99.03,99.05,99.011,99.02,348100000.0
2008-03-25 17:07:00,99.009,99.06,99.009,99.06,290200000.0
2008-03-25 17:08:00,99.06,99.09,99.035,99.05,359000000.0
2008-03-25 17:09:00,99.05,99.05,99.018,99.04,377500000.0
2008-03-25 17:10:00,99.04,99.05,99.014,99.021,428600000.0
2008-03-25 17:11:00,99.03,99.05,99.012,99.03,374000000.0
2008-03-25 17:12:00,99.03,99.065,99.022,99.06,377400000.0
2008-03-25 17:13:00,99.07,99.08,99.039,99.039,315500000.0
2008-03-25 17:14:00,99.035,99.05,99.016,99.03,353700000.0
2008-03-25 17:15:00,99.04,99.07,99.034,99.06,386300000.0
2008-03-25 17:16:00,99.061,99.1,99.048,99.06,380900000.0
2008-03-25 17:17:00,99.06,99.07,99.029,99.038,449200000.0
2008-03-25 17:18:00,99.045,99.06,99.019,99.03,371200000.0
2008-03-25 17:19:00,99.02,99.04,99.009,99.009,384100000.0
2008-03-25 17:20:00,99.02,99.07,99.01,99.04,312600000.0
2008-03-25 17:21:00,99.04,99.06,99.017,99.032,356200000.0
2008-03-25 17:22:00,99.04,99.08,99.03,99.08,319500000.0
2008-03-25 17:23:00,99.07,99.09,99.056,99.09,415800000.0
2008-03-25 17:24:00,99.09,99.13,99.084,99.096,364600000.0
2008-03-25 17:25:00,99.11,99.14,99.092,99.12,344300000.0
2008-03-25 17:26:00,99.12,99.13,99.095,99.112,235700000.0
2008-03-25 17:27:00,99.12,99.17,99.11,99.15,337700000.0
2008-03-25 17:28:00,99.138,99.17,99.12,99.16,354300000.0
2008-03-25 17:29:00,99.16,99.2,99.155,99.16,308100000.0
2008-03-25 17:30:00,99.148,99.175,99.135,99.15,305200000.0
2008-03-25 17:31:00,99.15,99.16,99.113,99.138,323600000.0
2008-03-25 17:32:00,99.15,99.16,99.115,99.16,347400000.0
2008-03-25 17:33:00,99.16,99.18,99.144,99.16,299000000.0
2008-03-25 17:34:00,99.16,99.165,99.123,99.13,327000000.0
2008-03-25 17:35:00,99.13,99.145,99.092,99.105,291000000.0
2008-03-25 17:36:00,99.11,99.13,99.087,99.11,299700000.0
2008-03-25 17:37:00,99.11,99.13,99.098,99.113,317200000.0
2008-03-25 17:38:00,99.105,99.13,99.09,99.09,327700000.0
2008-03-25 17:39:00,99.086,99.11,99.07,99.08,391800000.0
2008-03-25 17:40:00,99.09,99.13,99.077,99.12,394300000.0
2008-03-25 17:41:00,99.113,99.13,99.102,99.13,400000000.0
2008-03-25 17:42:00,99.13,99.19,99.125,99.17,330000000.0
2008-03-25 17:43:00,99.17,99.2,99.157,99.19,320000000.0
2008-03-25 17:44:00,99.188,99.22,99.165,99.2,336100000.0
2008-03-25 17:45:00,99.2,99.21,99.16,99.165,299200000.0
2008-03-25 17:46:00,99.148,99.17,99.135,99.15,341600000.0
2008-03-25 17:47:00,99.136,99.17,99.13,99.16,273700000.0
2008-03-25 17:48:00,99.16,99.19,99.153,99.17,306700000.0
2008-03-25 17:49:00,99.17,99.17,99.138,99.145,374400000.0
2008-03-25 17:50:00,99.128,99.145,99.113,99.12,317900000.0
2008-03-25 17:51:00,99.12,99.2,99.11,99.176,384600000.0
2008-03-25 17:52:00,99.19,99.23,99.183,99.201,297600000.0
2008-03-25 17:53:00,99.22,99.24,99.205,99.21,358100000.0
2008-03-25 17:54:00,99.21,99.21,99.154,99.17,368300000.0
2008-03-25 17:55:00,99.17,99.19,99.146,99.167,307400000.0
2008-03-25 17:56:00,99.18,99.18,99.115,99.125,368400000.0
2008-03-25 17:57:00,99.125,99.14,99.092,99.105,330700000.0
2008-03-25 17:58:00,99.11,99.13,99.094,99.102,403600000.0
2008-03-25 17:59:00,99.11,99.19,99.107,99.163,340100000.0
2008-03-25 18:00:00,99.173,99.22,99.164,99.19,339400000.0
2008-03-25 18:01:00,99.19,99.21,99.172,99.2,352900000.0
2008-03-25 18:02:00,99.2,99.21,99.165,99.165,349100000.0
2008-03-25 18:03:00,99.17,99.195,99.164,99.18,309100000.0
2008-03-25 18:04:00,99.19,99.21,99.171,99.2,395500000.0
2008-03-25 18:05:00,99.194,99.24,99.194,99.24,407400000.0
2008-03-25 18:06:00,99.24,99.24,99.201,99.216,302800000.0
2008-03-25 18:07:00,99.219,99.26,99.21,99.25,335700000.0
2008-03-25 18:08:00,99.244,99.29,99.244,99.29,296900000.0
2008-03-25 18:09:00,99.275,99.29,99.251,99.27,304600000.0
2008-03-25 18:10:00,99.27,99.3,99.262,99.28,361600000.0
2008-03-25 18:11:00,99.268,99.3,99.268,99.28,340500000.0
2008-03-25 18:12:00,99.28,99.29,99.251,99.264,317500000.0
2008-03-25 18:13:00,99.28,99.28,99.245,99.26,313500000.0
2008-03-25 18:14:00,99.25,99.27,99.238,99.239,303800000.0
2008-03-25 18:15:00,99.25,99.3,99.241,99.265,328600000.0
2008-03-25 18:16:00,99.285,99.3,99.264,99.282,316200000.0
2008-03-25 18:17:00,99.282,99.31,99.28,99.29,390700000.0
2008-03-25 18:18:00,99.283,99.32,99.265,99.28,299400000.0
2008-03-25 18:19:00,99.28,99.3,99.266,99.274,379000000.0
2008-03-25 18:20:00,99.272,99.3,99.261,99.3,309600000.0
2008-03-25 18:21:00,99.3,99.33,99.282,99.3,332000000.0
2008-03-25 18:22:00,99.3,99.31,99.27,99.3,353800000.0
2008-03-25 18:23:00,99.29,99.32,99.282,99.32,312400000.0
2008-03-25 18:24:00,99.32,99.32,99.269,99.29,293200000.0
2008-03-25 18:25:00,99.29,99.32,99.279,99.3,346000000.0
2008-03-25 18:26:00,99.3,99.33,99.288,99.33,365300000.0
2008-03-25 18:27:00,99.31,99.34,99.301,99.33,383900000.0
2008-03-25 18:28:00,99.33,99.34,99.297,99.32,308600000.0
2008-03-25 18:29:00,99.311,99.34,99.302,99.34,316200000.0
2008-03-25 18:30:00,99.34,99.37,99.311,99.36,328300000.0
2008-03-25 18:31:00,99.345,99.38,99.334,99.339,318700000.0
2008-03-25 18:32:00,99.34,99.38,99.336,99.36,330300000.0
2008-03-25 18:33:00,99.343,99.38,99.342,99.36,378600000.0
2008-03-25 18:34:00,99.36,99.38,99.348,99.36,313200000.0
2008-03-25 18:35:00,99.348,99.38,99.347,99.38,284200000.0
2008-03-25 18:36:00,99.38,99.39,99.334,99.34,337900000.0
2008-03-25 18:37:00,99.34,99.36,99.326,99.326,427100000.0
2008-03-25 18:38:00,99.34,99.35,99.324,99.324,395900000.0
2008-03-25 18:39:00,99.325,99.35,99.324,99.34,480700000.0
2008-03-25 18:40:00,99.34,99.34,99.309,99.311,386700000.0
2008-03-25 18:41:00,99.32,99.34,99.304,99.309,336300000.0
2008-03-25 18:42:00,99.32,99.325,99.285,99.29,375600000.0
2008-03-25 18:43:00,99.293,99.32,99.292,99.293,271600000.0
2008-03-25 18:44:00,99.3,99.3,99.258,99.27,375100000.0
2008-03-25 18:45:00,99.27,99.29,99.253,99.29,303700000.0
2008-03-25 18:46:00,99.27,99.29,99.223,99.25,354700000.0
2008-03-25 18:47:00,99.25,99.29,99.24,99.26,315700000.0
2008-03-25 18:48:00,99.26,99.3,99.256,99.295,342600000.0
2008-03-25 18:49:00,99.295,99.3,99.258,99.27,332800000.0
2008-03-25 18:50:00,99.257,99.305,99.254,99.3,417000000.0
2008-03-25 18:51:00,99.294,99.33,99.287,99.3,315700000.0
2008-03-25 18:52:00,99.31,99.32,99.276,99.276,316500000.0
2008-03-25 18:53:00,99.29,99.31,99.257,99.31,278600000.0
2008-03-25 18:54:00,99.29,99.31,99.28,99.31,375600000.0
2008-03-25 18:55:00,99.31,99.31,99.276,99.29,319400000.0
2008-03-25 18:56:00,99.29,99.33,99.273,99.312,334400000.0
2008-03-25 18:57:00,99.33,99.34,99.313,99.33,318200000.0
2008-03-25 18:58:00,99.315,99.35,99.302,99.32,322900000.0
2008-03-25 18:59:00,99.32,99.32,99.27,99.3,373700000.0
2008-03-25 19:00:00,99.3,99.31,99.269,99.31,335700000.0
2008-03-25 19:01:00,99.31,99.33,99.292,99.32,363300000.0
2008-03-25 19:02:00,99.32,99.34,99.298,99.34,365400000.0
2008-03-25 19:03:00,99.34,99.34,99.285,99.3,336100000.0
2008-03-25 19:04:00,99.293,99.32,99.292,99.303,396900000.0
2008-03-25 19:05:00,99.32,99.33,99.301,99.32,287800000.0
2008-03-25 19:06:00,99.313,99.33,99.299,99.32,347500000.0
2008-03-25 19:07:00,99.32,99.34,99.301,99.308,326300000.0
2008-03-25 19:08:00,99.32,99.33,99.305,99.32,352500000.0
2008-03-25 19:09:00,99.316,99.34,99.31,99.33,422600000.0
2008-03-25 19:10:00,99.33,99.34,99.314,99.33,331400000.0
2008-03-25 19:11:00,99.33,99.35,99.315,99.33,350700000.0
2008-03-25 19:12:00,99.33,99.34,99.31,99.311,329300000.0
2008-03-25 19:13:00,99.32,99.34,99.288,99.305,347500000.0
2008-03-25 19:14:00,99.305,99.35,99.299,99.33,334600000.0
2008-03-25 19:15:00,99.312,99.33,99.295,99.32,397900000.0
2008-03-25 19:16:00,99.305,99.32,99.289,99.32,326400000.0
2008-03-25 19:17:00,99.32,99.32,99.261,99.27,342900000.0
2008-03-25 19:18:00,99.259,99.29,99.257,99.28,295300000.0
2008-03-25 19:19:00,99.259,99.28,99.24,99.26,363200000.0
2008-03-25 19:20:00,99.26,99.27,99.217,99.217,286900000.0
2008-03-25 19:21:00,99.222,99.29,99.222,99.27,331600000.0
2008-03-25 19:22:00,99.27,99.32,99.244,99.26,275500000.0
2008-03-25 19:23:00,99.26,99.27,99.218,99.26,277100000.0
2008-03-25 19:24:00,99.26,99.26,99.206,99.222,337500000.0
2008-03-25 19:25:00,99.245,99.28,99.215,99.259,327300000.0
2008-03-25 19:26:00,99.265,99.29,99.263,99.28,368800000.0
2008-03-25 19:27:00,99.26,99.29,99.247,99.266,372500000.0
2008-03-25 19:28:00,99.269,99.31,99.269,99.3,363900000.0
2008-03-25 19:29:00,99.3,99.32,99.267,99.27,329100000.0
2008-03-25 19:30:00,99.31,99.33,99.25,99.301,357500000.0
2008-03-25 19:31:00,99.3,99.32,99.28,99.31,280700000.0
2008-03-25 19:32:00,99.32,99.34,99.299,99.31,273300000.0
2008-03-25 19:33:00,99.31,99.35,99.303,99.35,363600000.0
2008-03-25 19:34:00,99.331,99.35,99.29,99.33,397300000.0
2008-03-25 19:35:00,99.29,99.334,99.286,99.3,399200000.0
2008-03-25 19:36:00,99.293,99.31,99.285,99.31,315400000.0
2008-03-25 19:37:00,99.31,99.31,99.251,99.3,333000000.0
2008-03-25 19:38:00,99.3,99.3,99.231,99.27,320900000.0
2008-03-25 19:39:00,99.217,99.27,99.21,99.227,341200000.0
2008-03-25 19:40:00,99.25,99.26,99.22,99.22,364500000.0
2008-03-25 19:41:00,99.26,99.27,99.219,99.25,333400000.0
2008-03-25 19:42:00,99.25,99.25,99.205,99.23,348000000.0
2008-03-25 19:43:00,99.23,99.24,99.195,99.205,361200000.0
2008-03-25 19:44:00,99.24,99.27,99.201,99.26,371900000.0
2008-03-25 19:45:00,99.235,99.27,99.22,99.26,363400000.0
2008-03-25 19:46:00,99.26,99.27,99.207,99.21,312300000.0
2008-03-25 19:47:00,99.23,99.29,99.228,99.29,252600000.0
2008-03-25 19:48:00,99.29,99.3,99.243,99.28,371400000.0
2008-03-25 19:49:00,99.28,99.3,99.247,99.26,358600000.0
2008-03-25 19:50:00,99.3,99.31,99.237,99.237,322900000.0
2008-03-25 19:51:00,99.28,99.3,99.231,99.26,417200000.0
2008-03-25 19:52:00,99.29,99.31,99.255,99.277,343500000.0
2008-03-25 19:53:00,99.31,99.31,99.269,99.29,319600000.0
2008-03-25 19:54:00,99.278,99.31,99.276,99.29,351400000.0
2008-03-25 19:55:00,99.29,99.33,99.28,99.303,403400000.0
2008-03-25 19:56:00,99.32,99.38,99.304,99.35,420100000.0
2008-03-25 19:57:00,99.35,99.37,99.288,99.3,373300000.0
2008-03-25 19:58:00,99.3,99.32,99.21,99.243,355900000.0
2008-03-25 19:59:00,99.27,99.27,99.216,99.25,337900000.0
2008-03-25 20:00:00,99.25,99.27,99.177,99.23,359000000.0
2008-03-25 20:01:00,99.26,99.27,99.232,99.246,305100000.0
2008-03-25 20:02:00,99.27,99.27,99.205,99.23,326200000.0
2008-03-25 20:03:00,99.23,99.26,99.22,99.225,291800000.0
2008-03-25 20:04:00,99.25,99.26,99.19,99.22,338700000.0
2008-03-25 20:05:00,99.195,99.25,99.193,99.25,402500000.0
2008-03-25 20:06:00,99.241,99.32,99.241,99.31,377100000.0
2008-03-25 20:07:00,99.303,99.35,99.282,99.35,315200000.0
2008-03-25 20:08:00,99.35,99.37,99.332,99.36,332800000.0
2008-03-25 20:09:00,99.337,99.38,99.276,99.29,359100000.0
2008-03-25 20:10:00,99.29,99.34,99.269,99.34,360400000.0
2008-03-25 20:11:00,99.331,99.38,99.328,99.37,354200000.0
2008-03-25 20:12:00,99.37,99.39,99.347,99.39,368000000.0
2008-03-25 20:13:00,99.376,99.43,99.355,99.37,289900000.0
2008-03-25 20:14:00,99.347,99.38,99.342,99.342,331200000.0
2008-03-25 20:15:00,99.342,99.39,99.34,99.38,429700000.0
2008-03-25 20:16:00,99.38,99.4,99.343,99.375,288200000.0
2008-03-25 20:17:00,99.375,99.42,99.352,99.39,435300000.0
2008-03-25 20:18:00,99.39,99.43,99.359,99.4,393000000.0
2008-03-25 20:19:00,99.4,99.425,99.368,99.425,317000000.0
2008-03-25 20:20:00,99.4,99.465,99.391,99.43,283200000.0
2008-03-25 20:21:00,99.43,99.43,99.372,99.382,360300000.0
2008-03-25 20:22:00,99.42,99.43,99.367,99.43,353300000.0
2008-03-25 20:23:00,99.406,99.45,99.398,99.43,334300000.0
2008-03-25 20:24:00,99.43,99.49,99.399,99.465,419300000.0
2008-03-25 20:25:00,99.465,99.465,99.407,99.44,392700000.0
2008-03-25 20:26:00,99.44,99.45,99.394,99.43,365700000.0
2008-03-25 20:27:00,99.401,99.44,99.362,99.4,307000000.0
2008-03-25 20:28:00,99.39,99.4,99.344,99.354,320000000.0
2008-03-25 20:29:00,99.38,99.39,99.321,99.39,326600000.0
2008-03-25 20:30:00,99.353,99.4,99.323,99.37,399500000.0
2008-03-25 20:31:00,99.37,99.385,99.32,99.38,381300000.0
2008-03-25 20:32:00,99.329,99.38,99.317,99.35,311600000.0
2008-03-25 20:33:00,99.35,99.35,99.298,99.35,377500000.0
2008-03-25 20:34:00,99.313,99.36,99.305,99.36,350300000.0
2008-03-25 20:35:00,99.355,99.38,99.323,99.38,348500000.0
2008-03-25 20:36:00,99.38,99.39,99.342,99.39,392200000.0
2008-03-25 20:37:00,99.39,99.39,99.344,99.37,292600000.0
2008-03-25 20:38:00,99.37,99.42,99.35,99.41,290700000.0
2008-03-25 20:39:00,99.379,99.41,99.34,99.38,318000000.0
2008-03-25 20:40:00,99.38,99.4,99.342,99.37,321400000.0
2008-03-25 20:41:00,99.4,99.4,99.322,99.355,276200000.0
2008-03-25 20:42:00,99.355,99.355,99.272,99.33,370700000.0
2008-03-25 20:43:00,99.33,99.335,99.262,99.286,336700000.0
2008-03-25 20:44:00,99.32,99.36,99.297,99.301,374500000.0
2008-03-25 20:45:00,99.33,99.34,99.277,99.281,356800000.0
2008-03-25 20:46:00,99.285,99.36,99.284,99.36,307300000.0
2008-03-25 20:47:00,99.335,99.38,99.327,99.333,355700000.0
2008-03-25 20:48:00,99.35,99.36,99.311,99.35,352600000.0
2008-03-25 20:49:00,99.35,99.37,99.3,99.37,315700000.0
2008-03-25 20:50:00,99.37,99.385,99.314,99.38,302200000.0
2008-03-25 20:51:00,99.38,99.38,99.293,99.293,396900000.0
2008-03-25 20:52:00,99.294,99.36,99.292,99.34,312300000.0
2008-03-25 20:53:00,99.315,99.38,99.31,99.345,254700000.0
2008-03-25 20:54:00,99.3,99.35,99.299,99.35,349200000.0
2008-03-25 20:55:00,99.35,99.38,99.295,99.38,368800000.0
2008-03-25 20:56:00,99.352,99.39,99.325,99.36,363000000.0
2008-03-25 20:57:00,99.36,99.37,99.329,99.332,323600000.0
2008-03-25 20:58:00,99.36,99.38,99.31,99.37,375900000.0
2008-03-25 20:59:00,99.37,99.38,99.322,99.37,322400000.0
2008-03-25 21:00:00,99.37,99.4,99.337,99.4,330200000.0
2008-03-25 21:01:00,99.4,99.42,99.366,99.386,324300000.0
2008-03-25 21:02:00,99.42,99.435,99.383,99.415,349600000.0
2008-03-25 21:03:00,99.379,99.42,99.364,99.4,368000000.0
2008-03-25 21:04:00,99.4,99.42,99.339,99.374,315600000.0
2008-03-25 21:05:00,99.42,99.435,99.365,99.43,305700000.0
2008-03-25 21:06:00,99.43,99.43,99.358,99.41,338100000.0
2008-03-25 21:07:00,99.41,99.42,99.352,99.42,338800000.0
2008-03-25 21:08:00,99.42,99.43,99.334,99.39,343300000.0
2008-03-25 21:09:00,99.39,99.41,99.338,99.38,360200000.0
2008-03-25 21:10:00,99.338,99.41,99.321,99.341,307700000.0
2008-03-25 21:11:00,99.39,99.41,99.335,99.35,353700000.0
2008-03-25 21:12:00,99.39,99.4,99.33,99.335,381500000.0
2008-03-25 21:13:00,99.37,99.4,99.331,99.363,375600000.0
2008-03-25 21:14:00,99.39,99.39,99.291,99.329,358800000.0
2008-03-25 21:15:00,99.36,99.37,99.323,99.329,319300000.0
2008-03-25 21:16:00,99.35,99.37,99.314,99.37,418000000.0
2008-03-25 21:17:00,99.37,99.39,99.318,99.342,346300000.0
2008-03-25 21:18:00,99.343,99.38,99.32,99.33,343800000.0
2008-03-25 21:19:00,99.37,99.38,99.315,99.38,324300000.0
2008-03-25 21:20:00,99.38,99.4,99.349,99.39,335700000.0
2008-03-25 21:21:00,99.39,99.405,99.332,99.355,323400000.0
2008-03-25 21:22:00,99.38,99.39,99.327,99.38,313300000.0
2008-03-25 21:23:00,99.343,99.4,99.333,99.4,305900000.0
2008-03-25 21:24:00,99.355,99.4,99.349,99.39,355200000.0
2008-03-25 21:25:00,99.39,99.4,99.319,99.37,332800000.0
2008-03-25 21:26:00,99.37,99.4,99.323,99.4,356900000.0
2008-03-25 21:27:00,99.4,99.4,99.33,99.335,263500000.0
2008-03-25 21:28:00,99.324,99.4,99.323,99.38,407600000.0
2008-03-25 21:29:00,99.336,99.4,99.302,99.36,342600000.0
2008-03-25 21:30:00,99.31,99.38,99.296,99.38,366200000.0
2008-03-25 21:31:00,99.332,99.38,99.315,99.37,307600000.0
2008-03-25 21:32:00,99.37,99.39,99.338,99.37,304600000.0
2008-03-25 21:33:00,99.335,99.38,99.333,99.34,312200000.0
2008-03-25 21:34:00,99.36,99.37,99.299,99.3,341400000.0
2008-03-25 21:35:00,99.306,99.34,99.288,99.34,302100000.0
2008-03-25 21:36:00,99.34,99.36,99.315,99.35,352300000.0
2008-03-25 21:37:00,99.338,99.39,99.329,99.37,402000000.0
2008-03-25 21:38:00,99.325,99.39,99.317,99.39,341400000.0
2008-03-25 21:39:00,99.39,99.39,99.302,99.336,317300000.0
2008-03-25 21:40:00,99.37,99.41,99.333,99.343,280200000.0
2008-03-25 21:41:00,99.38,99.38,99.32,99.37,368000000.0
2008-03-25 21:42:00,99.338,99.39,99.33,99.355,334400000.0
2008-03-25 21:43:00,99.37,99.37,99.309,99.35,303700000.0
2008-03-25 21:44:00,99.309,99.36,99.291,99.34,396700000.0
2008-03-25 21:45:00,99.316,99.35,99.305,99.31,289600000.0
2008-03-25 21:46:00,99.34,99.35,99.272,99.32,326000000.0
2008-03-25 21:47:00,99.32,99.34,99.27,99.325,337000000.0
2008-03-25 21:48:00,99.32,99.33,99.283,99.292,363500000.0
2008-03-25 21:49:00,99.315,99.33,99.28,99.293,339100000.0
2008-03-25 21:50:00,99.31,99.32,99.251,99.277,338800000.0
2008-03-25 21:51:00,99.293,99.34,99.288,99.33,393600000.0
2008-03-25 21:52:00,99.3,99.345,99.28,99.34,378400000.0
2008-03-25 21:53:00,99.345,99.37,99.296,99.313,365600000.0
2008-03-25 21:54:00,99.302,99.345,99.287,99.345,363500000.0
2008-03-25 21:55:00,99.319,99.36,99.314,99.35,352100000.0
2008-03-25 21:56:00,99.35,99.35,99.301,99.34,351499999.0
2008-03-25 21:57:00,99.34,99.34,99.292,99.308,364700000.0
2008-03-25 21:58:00,99.33,99.345,99.3,99.318,323100000.0
2008-03-25 21:59:00,99.34,99.35,99.312,99.324,350800000.0
2008-03-25 22:00:00,99.345,99.345,99.285,99.307,503300000.0
2008-03-25 22:01:00,99.34,99.365,99.301,99.365,334800000.0
2008-03-25 22:02:00,99.365,99.365,99.31,99.323,301100000.0
2008-03-25 22:03:00,99.365,99.37,99.322,99.37,305700000.0
2008-03-25 22:04:00,99.37,99.38,99.318,99.38,270200000.0
2008-03-25 22:05:00,99.349,99.385,99.329,99.332,317500000.0
2008-03-25 22:06:00,99.37,99.385,99.328,99.38,288900000.0
2008-03-25 22:07:00,99.38,99.385,99.32,99.36,378900000.0
2008-03-25 22:08:00,99.325,99.4,99.324,99.385,324700000.0
2008-03-25 22:09:00,99.385,99.41,99.334,99.348,295700000.0
2008-03-25 22:10:00,99.4,99.405,99.35,99.395,293500000.0
2008-03-25 22:11:00,99.395,99.395,99.352,99.36,383400000.0
2008-03-25 22:12:00,99.38,99.4,99.352,99.4,390300000.0
2008-03-25 22:13:00,99.363,99.405,99.335,99.385,385400000.0
2008-03-25 22:14:00,99.385,99.385,99.333,99.385,332600000.0
2008-03-25 22:15:00,99.385,99.395,99.35,99.385,300500000.0
2008-03-25 22:16:00,99.369,99.39,99.351,99.385,304400000.0
2008-03-25 22:17:00,99.355,99.4,99.351,99.372,402500000.0
2008-03-25 22:18:00,99.374,99.4,99.358,99.39,353000000.0
2008-03-25 22:19:00,99.39,99.4,99.36,99.39,378200000.0
2008-03-25 22:20:00,99.39,99.405,99.374,99.4,312900000.0
2008-03-25 22:21:00,99.385,99.425,99.369,99.425,368000000.0
2008-03-25 22:22:00,99.425,99.425,99.389,99.398,283900000.0
2008-03-25 22:23:00,99.41,99.425,99.367,99.37,320400000.0
2008-03-25 22:24:00,99.375,99.375,99.31,99.375,290600000.0
2008-03-25 22:25:00,99.33,99.39,99.33,99.385,305800000.0
2008-03-25 22:26:00,99.344,99.39,99.342,99.385,348000000.0
2008-03-25 22:27:00,99.385,99.385,99.341,99.385,310400000.0
2008-03-25 22:28:00,99.363,99.405,99.345,99.353,284200000.0
2008-03-25 22:29:00,99.385,99.405,99.341,99.375,341500000.0
2008-03-25 22:30:00,99.342,99.405,99.34,99.39,298200000.0
2008-03-25 22:31:00,99.366,99.405,99.361,99.4,359800000.0
2008-03-25 22:32:00,99.4,99.4,99.344,99.347,413800000.0
2008-03-25 22:33:00,99.385,99.4,99.341,99.375,319800000.0
2008-03-25 22:34:00,99.353,99.395,99.321,99.355,258100000.0
2008-03-25 22:35:00,99.335,99.4,99.315,99.4,326100000.0
2008-03-25 22:36:00,99.368,99.425,99.355,99.415,333600000.0
2008-03-25 22:37:00,99.415,99.44,99.383,99.383,283100000.0
2008-03-25 22:38:00,99.42,99.45,99.386,99.396,324500000.0
2008-03-25 22:39:00,99.43,99.445,99.354,99.4,349300000.0
2008-03-25 22:40:00,99.4,99.52,99.377,99.51,375700000.0
2008-03-25 22:41:00,99.51,99.51,99.411,99.49,295000000.0
2008-03-25 22:42:00,99.462,99.495,99.437,99.46,409200000.0
2008-03-25 22:43:00,99.46,99.5,99.43,99.454,338700000.0
2008-03-25 22:44:00,99.5,99.5,99.435,99.46,279800000.0
2008-03-25 22:45:00,99.434,99.48,99.391,99.41,337300000.0
2008-03-25 22:46:00,99.395,99.43,99.359,99.43,401800000.0
2008-03-25 22:47:00,99.38,99.47,99.377,99.411,353800000.0
2008-03-25 22:48:00,99.455,99.54,99.422,99.477,317300000.0
2008-03-25 22:49:00,99.5,99.525,99.474,99.5,324100000.0
2008-03-25 22:50:00,99.468,99.51,99.377,99.395,337000000.0
2008-03-25 22:51:00,99.363,99.435,99.351,99.43,273500000.0
2008-03-25 22:52:00,99.396,99.455,99.395,99.398,332000000.0
2008-03-25 22:53:00,99.413,99.45,99.39,99.45,358600000.0
2008-03-25 22:54:00,99.45,99.48,99.4,99.419,287700000.0
2008-03-25 22:55:00,99.45,99.45,99.406,99.45,382400000.0
2008-03-25 22:56:00,99.45,99.45,99.418,99.45,390500000.0
2008-03-25 22:57:00,99.45,99.46,99.422,99.46,316100000.0
2008-03-25 22:58:00,99.46,99.5,99.417,99.45,326700000.0
2008-03-25 22:59:00,99.45,99.485,99.411,99.45,459800000.0
2008-03-25 23:00:00,99.418,99.45,99.376,99.43,1723200000.0
2008-03-25 23:01:00,99.387,99.43,99.347,99.39,1670600000.0
2008-03-25 23:02:00,99.4,99.44,99.357,99.44,537200000.0
2008-03-25 23:03:00,99.44,99.45,99.366,99.41,939600000.0
2008-03-25 23:04:00,99.372,99.42,99.312,99.37,302700000.0
2008-03-25 23:05:00,99.36,99.37,99.308,99.33,378900000.0
2008-03-25 23:06:00,99.33,99.42,99.315,99.42,320300000.0
2008-03-25 23:07:00,99.389,99.42,99.375,99.39,377400000.0
2008-03-25 23:08:00,99.39,99.4,99.354,99.375,337600000.0
2008-03-25 23:09:00,99.375,99.38,99.317,99.342,758300000.0
2008-03-25 23:10:00,99.314,99.39,99.314,99.38,1153400000.0
2008-03-25 23:11:00,99.359,99.4,99.289,99.37,1699800000.0
2008-03-25 23:12:00,99.37,99.39,99.339,99.38,1608600000.0
2008-03-25 23:13:00,99.38,99.41,99.357,99.377,359100000.0
2008-03-25 23:14:00,99.4,99.4,99.339,99.36,852200000.0
2008-03-25 23:15:00,99.36,99.4,99.347,99.38,1329000000.0
2008-03-25 23:16:00,99.38,99.43,99.364,99.42,1749100000.0
2008-03-25 23:17:00,99.42,99.47,99.395,99.45,1024100000.0
2008-03-25 23:18:00,99.445,99.47,99.403,99.407,334900000.0
2008-03-25 23:19:00,99.43,99.43,99.388,99.43,297200000.0
2008-03-25 23:20:00,99.43,99.43,99.383,99.388,310100000.0
2008-03-25 23:21:00,99.43,99.43,99.383,99.43,373200000.0
2008-03-25 23:22:00,99.43,99.44,99.378,99.378,1076600000.0
2008-03-25 23:23:00,99.4,99.41,99.357,99.41,1106200000.0
2008-03-25 23:24:00,99.41,99.46,99.384,99.44,532500000.0
2008-03-25 23:25:00,99.394,99.44,99.366,99.391,436900000.0
2008-03-25 23:26:00,99.42,99.42,99.38,99.42,333700000.0
2008-03-25 23:27:00,99.42,99.44,99.368,99.41,403500000.0
2008-03-25 23:28:00,99.41,99.423,99.372,99.377,339200000.0
2008-03-25 23:29:00,99.42,99.42,99.33,99.37,349300000.0
2008-03-25 23:30:00,99.37,99.37,99.312,99.34,1543700000.0
2008-03-25 23:31:00,99.34,99.36,99.309,99.34,1795300000.0
2008-03-25 23:32:00,99.327,99.38,99.321,99.35,635900000.0
2008-03-25 23:33:00,99.35,99.35,99.272,99.33,504200000.0
2008-03-25 23:34:00,99.33,99.41,99.307,99.33,629400000.0
2008-03-25 23:35:00,99.298,99.38,99.298,99.38,666300000.0
2008-03-25 23:36:00,99.38,99.38,99.316,99.317,312200000.0
2008-03-25 23:37:00,99.35,99.35,99.268,99.32,1780400000.0
2008-03-25 23:38:00,99.32,99.44,99.311,99.44,1303800000.0
2008-03-25 23:39:00,99.44,99.44,99.379,99.416,642000000.0
2008-03-25 23:40:00,99.43,99.43,99.372,99.401,381500000.0
2008-03-25 23:41:00,99.411,99.44,99.411,99.44,374200000.0
2008-03-25 23:42:00,99.409,99.44,99.372,99.435,319100000.0
2008-03-25 23:43:00,99.435,99.435,99.363,99.372,662900000.0
2008-03-25 23:44:00,99.365,99.39,99.343,99.37,734100000.0
2008-03-25 23:45:00,99.343,99.37,99.296,99.305,1868700000.0
2008-03-25 23:46:00,99.305,99.31,99.236,99.257,1508100000.0
2008-03-25 23:47:00,99.253,99.3,99.253,99.275,770700000.0
2008-03-25 23:48:00,99.3,99.33,99.283,99.3,433000000.0
2008-03-25 23:49:00,99.3,99.34,99.282,99.3,772400000.0
2008-03-25 23:50:00,99.33,99.33,99.292,99.292,346100000.0
2008-03-25 23:51:00,99.31,99.32,99.252,99.283,438000000.0
2008-03-25 23:52:00,99.3,99.32,99.22,99.22,858000000.0
2008-03-25 23:53:00,99.24,99.35,99.222,99.3,862400000.0
2008-03-25 23:54:00,99.3,99.32,99.225,99.291,1525100000.0
2008-03-25 23:55:00,99.262,99.29,99.228,99.233,316200000.0
2008-03-25 23:56:00,99.256,99.31,99.244,99.31,566700000.0
2008-03-25 23:57:00,99.278,99.31,99.264,99.3,341600000.0
2008-03-25 23:58:00,99.3,99.3,99.249,99.3,739400000.0
2008-03-25 23:59:00,99.3,99.3,99.26,99.3,438000000.0
2008-03-26 00:00:00,99.3,99.32,99.262,99.32,1372500000.0
2008-03-26 00:01:00,99.288,99.35,99.283,99.3,848900000.0
2008-03-26 00:02:00,99.3,99.32,99.265,99.3,1509700000.0
2008-03-26 00:03:00,99.284,99.31,99.278,99.3,1486400000.0
2008-03-26 00:04:00,99.3,99.31,99.255,99.27,371900000.0
2008-03-26 00:05:00,99.237,99.27,99.163,99.23,780500000.0
2008-03-26 00:06:00,99.23,99.23,99.122,99.17,464400000.0
2008-03-26 00:07:00,99.17,99.2,99.118,99.132,1578100000.0
2008-03-26 00:08:00,99.17,99.22,99.14,99.22,291400000.0
2008-03-26 00:09:00,99.22,99.23,99.157,99.157,384600000.0
2008-03-26 00:10:00,99.19,99.23,99.163,99.22,333900000.0
2008-03-26 00:11:00,99.22,99.23,99.191,99.23,295200000.0
2008-03-26 00:12:00,99.208,99.26,99.197,99.23,352900000.0
2008-03-26 00:13:00,99.23,99.27,99.201,99.27,297200000.0
2008-03-26 00:14:00,99.27,99.28,99.238,99.238,762000000.0
2008-03-26 00:15:00,99.26,99.26,99.21,99.23,852200000.0
2008-03-26 00:16:00,99.217,99.27,99.217,99.235,485300000.0
2008-03-26 00:17:00,99.219,99.29,99.215,99.27,442500000.0
2008-03-26 00:18:00,99.242,99.29,99.22,99.27,853600000.0
2008-03-26 00:19:00,99.27,99.27,99.22,99.27,512600000.0
2008-03-26 00:20:00,99.27,99.27,99.205,99.24,1228900000.0
2008-03-26 00:21:00,99.24,99.24,99.182,99.22,1524500000.0
2008-03-26 00:22:00,99.188,99.23,99.155,99.2,766900000.0
2008-03-26 00:23:00,99.2,99.2,99.127,99.15,1599200000.0
2008-03-26 00:24:00,99.18,99.185,99.14,99.185,1994700000.0
2008-03-26 00:25:00,99.164,99.19,99.112,99.15,808100000.0
2008-03-26 00:26:00,99.15,99.16,99.101,99.101,1001900000.0
2008-03-26 00:27:00,99.12,99.15,99.099,99.113,592300000.0
2008-03-26 00:28:00,99.119,99.16,99.081,99.12,847900000.0
2008-03-26 00:29:00,99.12,99.13,99.085,99.11,944200000.0
2008-03-26 00:30:00,99.092,99.12,99.089,99.098,1386200000.0
2008-03-26 00:31:00,99.12,99.145,99.094,99.13,569600000.0
2008-03-26 00:32:00,99.13,99.15,99.098,99.135,620700000.0
2008-03-26 00:33:00,99.135,99.18,99.108,99.108,675900000.0
2008-03-26 00:34:00,99.12,99.135,99.098,99.135,377200000.0
2008-03-26 00:35:00,99.118,99.15,99.107,99.15,339100000.0
2008-03-26 00:36:00,99.127,99.15,99.109,99.113,460500000.0
2008-03-26 00:37:00,99.106,99.14,99.099,99.14,550700000.0
2008-03-26 00:38:00,99.14,99.145,99.118,99.126,649300000.0
2008-03-26 00:39:00,99.15,99.185,99.141,99.175,1706800000.0
2008-03-26 00:40:00,99.175,99.18,99.139,99.145,990400000.0
2008-03-26 00:41:00,99.165,99.18,99.147,99.18,752200000.0
2008-03-26 00:42:00,99.18,99.18,99.146,99.158,781800000.0
2008-03-26 00:43:00,99.18,99.185,99.14,99.18,787000000.0
2008-03-26 00:44:00,99.167,99.21,99.167,99.205,473900000.0
2008-03-26 00:45:00,99.205,99.255,99.174,99.21,1168700000.0
2008-03-26 00:46:00,99.21,99.22,99.17,99.172,1811800000.0
2008-03-26 00:47:00,99.2,99.215,99.169,99.215,1615100000.0
2008-03-26 00:48:00,99.21,99.21,99.2,99.2,808400000.0
2008-03-26 00:49:00,99.18,99.18,99.17,99.18,808400000.0
2008-03-26 00:50:00,99.19,99.21,99.139,99.17,808400000.0
2008-03-26 00:51:00,99.16,99.19,99.147,99.162,843600000.0
2008-03-26 00:52:00,99.18,99.18,99.15,99.16,391100000.0
2008-03-26 00:53:00,99.18,99.19,99.135,99.19,386400000.0
2008-03-26 00:54:00,99.157,99.195,99.143,99.195,438900000.0
2008-03-26 00:55:00,99.174,99.2,99.163,99.195,419800000.0
2008-03-26 00:56:00,99.175,99.2,99.16,99.183,291200000.0
2008-03-26 00:57:00,99.2,99.217,99.155,99.2,939500000.0
2008-03-26 00:58:00,99.2,99.2,99.16,99.2,380900000.0
2008-03-26 00:59:00,99.2,99.22,99.181,99.185,493900000.0
2008-03-26 01:00:00,99.22,99.24,99.183,99.212,1355100000.0
2008-03-26 01:01:00,99.24,99.24,99.156,99.165,946000000.0
2008-03-26 01:02:00,99.16,99.16,99.16,99.16,1238300000.0
2008-03-26 01:03:00,99.192,99.225,99.155,99.21,1238300000.0
2008-03-26 01:04:00,99.21,99.21,99.143,99.145,1387000000.0
2008-03-26 01:05:00,99.16,99.17,99.119,99.155,1589000000.0
2008-03-26 01:06:00,99.155,99.155,99.093,99.112,1764200000.0
2008-03-26 01:07:00,99.107,99.145,99.09,99.13,1468800000.0
2008-03-26 01:08:00,99.13,99.16,99.098,99.14,711600000.0
2008-03-26 01:09:00,99.14,99.19,99.115,99.154,642800000.0
2008-03-26 01:10:00,99.165,99.24,99.138,99.17,836700000.0
2008-03-26 01:11:00,99.17,99.18,99.136,99.146,481700000.0
2008-03-26 01:12:00,99.17,99.17,99.098,99.11,626200000.0
2008-03-26 01:13:00,99.094,99.15,99.08,99.12,1603500000.0
2008-03-26 01:14:00,99.1,99.15,99.1,99.14,1516400000.0
2008-03-26 01:15:00,99.14,99.17,99.109,99.13,957600000.0
2008-03-26 01:16:00,99.112,99.17,99.11,99.14,1081900000.0
2008-03-26 01:17:00,99.14,99.14,99.095,99.109,1321300000.0
2008-03-26 01:18:00,99.13,99.19,99.118,99.141,1375100000.0
2008-03-26 01:19:00,99.16,99.16,99.14,99.16,1068000000.0
2008-03-26 01:20:00,99.16,99.19,99.145,99.16,1421000000.0
2008-03-26 01:21:00,99.149,99.18,99.121,99.16,1236600000.0
2008-03-26 01:22:00,99.14,99.17,99.121,99.142,2025700000.0
2008-03-26 01:23:00,99.17,99.17,99.129,99.17,2035300000.0
2008-03-26 01:24:00,99.152,99.18,99.149,99.152,894900000.0
2008-03-26 01:25:00,99.147,99.17,99.116,99.116,1163900000.0
2008-03-26 01:26:00,99.14,99.15,99.119,99.129,692100000.0
2008-03-26 01:27:00,99.15,99.15,99.115,99.15,354500000.0
2008-03-26 01:28:00,99.15,99.15,99.108,99.14,588800000.0
2008-03-26 01:29:00,99.14,99.19,99.116,99.16,778900000.0
2008-03-26 01:30:00,99.16,99.19,99.123,99.132,739600000.0
2008-03-26 01:31:00,99.15,99.19,99.133,99.17,658900000.0
2008-03-26 01:32:00,99.17,99.18,99.12,99.17,1759600000.0
2008-03-26 01:33:00,99.17,99.19,99.127,99.19,547500000.0
2008-03-26 01:34:00,99.164,99.2,99.16,99.19,1006500000.0
2008-03-26 01:35:00,99.164,99.19,99.138,99.19,906500000.0
2008-03-26 01:36:00,99.19,99.19,99.141,99.18,476600000.0
2008-03-26 01:37:00,99.18,99.18,99.128,99.13,618000000.0
2008-03-26 01:38:00,99.15,99.17,99.123,99.16,648000000.0
2008-03-26 01:39:00,99.16,99.19,99.145,99.18,495500000.0
2008-03-26 01:40:00,99.165,99.28,99.165,99.26,515000000.0
2008-03-26 01:41:00,99.26,99.27,99.21,99.26,495900000.0
2008-03-26 01:42:00,99.26,99.27,99.226,99.251,388700000.0
2008-03-26 01:43:00,99.27,99.27,99.235,99.254,333200000.0
2008-03-26 01:44:00,99.253,99.28,99.237,99.237,356500000.0
2008-03-26 01:45:00,99.236,99.26,99.23,99.244,374800000.0
2008-03-26 01:46:00,99.233,99.26,99.175,99.182,540900000.0
2008-03-26 01:47:00,99.2,99.2,99.157,99.18,351500000.0
2008-03-26 01:48:00,99.2,99.2,99.16,99.17,681800000.0
2008-03-26 01:49:00,99.148,99.18,99.143,99.17,736800000.0
2008-03-26 01:50:00,99.163,99.2,99.15,99.19,1841400000.0
2008-03-26 01:51:00,99.172,99.19,99.158,99.19,1909500000.0
2008-03-26 01:52:00,99.19,99.21,99.162,99.2,1890500000.0
2008-03-26 01:53:00,99.2,99.22,99.159,99.21,476200000.0
2008-03-26 01:54:00,99.21,99.25,99.186,99.198,350100000.0
2008-03-26 01:55:00,99.195,99.23,99.185,99.23,484200000.0
2008-03-26 01:56:00,99.23,99.23,99.185,99.22,385500000.0
2008-03-26 01:57:00,99.22,99.22,99.161,99.161,546700000.0
2008-03-26 01:58:00,99.2,99.2,99.138,99.156,668600000.0
2008-03-26 01:59:00,99.152,99.19,99.136,99.19,788900000.0
2008-03-26 02:00:00,99.19,99.21,99.15,99.17,370400000.0
2008-03-26 02:01:00,99.17,99.18,99.14,99.16,379900000.0
2008-03-26 02:02:00,99.16,99.16,99.15,99.15,281800000.0
2008-03-26 02:03:00,99.15,99.15,99.11,99.12,110200000.0
2008-03-26 02:04:00,99.12,99.16,99.12,99.16,160400000.0
2008-03-26 02:05:00,99.16,99.22,99.16,99.22,470300000.0
2008-03-26 02:06:00,99.22,99.22,99.2,99.21,273600000.0
2008-03-26 02:07:00,99.21,99.22,99.2,99.21,226800002.0
2008-03-26 02:08:00,99.21,99.23,99.21,99.22,128000000.0
2008-03-26 02:09:00,99.22,99.25,99.21,99.24,235400000.0
2008-03-26 02:10:00,99.25,99.28,99.2,99.21,165600000.0
2008-03-26 02:11:00,99.21,99.24,99.205,99.235,356800000.0
2008-03-26 02:12:00,99.235,99.26,99.23,99.25,541100000.0
2008-03-26 02:13:00,99.25,99.275,99.25,99.27,153600000.0
2008-03-26 02:14:00,99.265,99.27,99.24,99.25,185400000.0
2008-03-26 02:15:00,99.25,99.31,99.25,99.26,1019700000.0
2008-03-26 02:16:00,99.27,99.27,99.25,99.27,607700000.0
2008-03-26 02:17:00,99.27,99.27,99.25,99.255,122300000.0
2008-03-26 02:18:00,99.255,99.27,99.25,99.27,255300000.0
2008-03-26 02:19:00,99.27,99.27,99.25,99.26,473500000.0
2008-03-26 02:20:00,99.26,99.26,99.22,99.22,961400000.0
2008-03-26 02:21:00,99.215,99.25,99.2,99.21,481300000.0
2008-03-26 02:22:00,99.21,99.25,99.14,99.18,1483500000.0
2008-03-26 02:23:00,99.18,99.21,99.17,99.19,359200000.0
2008-03-26 02:24:00,99.19,99.21,99.17,99.17,167000000.0
2008-03-26 02:25:00,99.17,99.2,99.17,99.2,86600000.0
2008-03-26 02:26:00,99.2,99.25,99.14,99.17,240400000.0
2008-03-26 02:27:00,99.17,99.19,99.16,99.19,286100000.0
2008-03-26 02:28:00,99.19,99.2,99.19,99.19,127900000.0
2008-03-26 02:29:00,99.19,99.19,99.14,99.15,322900000.0
2008-03-26 02:30:00,99.15,99.18,99.15,99.17,196300000.0
2008-03-26 02:31:00,99.17,99.17,99.03,99.04,541100000.0
2008-03-26 02:32:00,99.04,99.15,99.03,99.08,804800000.0
2008-03-26 02:33:00,99.08,99.15,99.03,99.15,608500000.0
2008-03-26 02:34:00,99.15,99.18,99.15,99.17,160000000.0
2008-03-26 02:35:00,99.17,99.21,99.14,99.16,1077300002.0
2008-03-26 02:36:00,99.17,99.18,99.13,99.14,144200000.0
2008-03-26 02:37:00,99.14,99.15,99.12,99.15,153600000.0
2008-03-26 02:38:00,99.15,99.17,99.13,99.15,141200000.0
2008-03-26 02:39:00,99.15,99.17,99.14,99.14,380400000.0
2008-03-26 02:40:00,99.14,99.18,99.1,99.17,106100000.0
2008-03-26 02:41:00,99.17,99.22,99.12,99.2,189700000.0
2008-03-26 02:42:00,99.2,99.24,99.19,99.21,73600000.0
2008-03-26 02:43:00,99.21,99.21,99.09,99.09,940700000.0
2008-03-26 02:44:00,99.09,99.17,99.09,99.17,605900000.0
2008-03-26 02:45:00,99.17,99.19,99.14,99.15,384400000.0
2008-03-26 02:46:00,99.15,99.17,99.1,99.1,801900000.0
2008-03-26 02:47:00,99.1,99.13,99.06,99.12,917700000.0
2008-03-26 02:48:00,99.13,99.15,99.09,99.13,977700005.0
2008-03-26 02:49:00,99.13,99.14,99.12,99.14,121800000.0
2008-03-26 02:50:00,99.13,99.13,99.1,99.11,134700000.0
2008-03-26 02:51:00,99.11,99.11,99.065,99.075,159400000.0
2008-03-26 02:52:00,99.085,99.09,99.075,99.075,200800000.0
2008-03-26 02:53:00,99.075,99.11,99.075,99.095,240300000.0
2008-03-26 02:54:00,99.095,99.14,99.075,99.14,313400000.0
2008-03-26 02:55:00,99.14,99.165,99.11,99.155,785000000.0
2008-03-26 02:56:00,99.155,99.165,99.125,99.13,1300400000.0
2008-03-26 02:57:00,99.13,99.17,99.115,99.17,701000000.0
2008-03-26 02:58:00,99.17,99.17,99.145,99.155,581700000.0
2008-03-26 02:59:00,99.155,99.195,99.155,99.16,591900000.0
2008-03-26 03:00:00,99.16,99.165,99.125,99.145,713200000.0
2008-03-26 03:01:00,99.145,99.155,99.105,99.125,1209100000.0
2008-03-26 03:02:00,99.125,99.16,99.105,99.15,573900000.0
2008-03-26 03:03:00,99.15,99.16,99.14,99.16,67600000.0
2008-03-26 03:04:00,99.16,99.175,99.16,99.175,324300000.0
2008-03-26 03:05:00,99.175,99.18,99.15,99.155,729600000.0
2008-03-26 03:06:00,99.155,99.175,99.135,99.135,731200000.0
2008-03-26 03:07:00,99.135,99.16,99.13,99.16,370000000.0
2008-03-26 03:08:00,99.16,99.16,99.135,99.145,148700000.0
2008-03-26 03:09:00,99.145,99.17,99.125,99.145,128200000.0
2008-03-26 03:10:00,99.145,99.155,99.14,99.145,109100000.0
2008-03-26 03:11:00,99.145,99.15,99.08,99.085,69200000.0
2008-03-26 03:12:00,99.085,99.12,99.065,99.095,133700000.0
2008-03-26 03:13:00,99.095,99.115,99.045,99.065,370700000.0
2008-03-26 03:14:00,99.065,99.12,99.045,99.085,203000000.0
2008-03-26 03:15:00,99.085,99.14,99.085,99.13,156500000.0
2008-03-26 03:16:00,99.13,99.13,99.08,99.08,84700000.0
2008-03-26 03:17:00,99.08,99.12,99.06,99.065,642300000.0
2008-03-26 03:18:00,99.065,99.115,99.065,99.085,801300000.0
2008-03-26 03:19:00,99.085,99.155,99.085,99.145,303200000.0
2008-03-26 03:20:00,99.145,99.15,99.095,99.095,377400000.0
2008-03-26 03:21:00,99.095,99.135,99.085,99.095,471000000.0
2008-03-26 03:22:00,99.095,99.105,99.085,99.085,624000000.0
2008-03-26 03:23:00,99.085,99.115,99.075,99.095,1211900000.0
2008-03-26 03:24:00,99.095,99.145,99.075,99.08,811700000.0
2008-03-26 03:25:00,99.08,99.17,99.08,99.155,680700000.0
2008-03-26 03:26:00,99.155,99.165,99.135,99.14,94800000.0
2008-03-26 03:27:00,99.14,99.145,99.095,99.145,733300000.0
2008-03-26 03:28:00,99.145,99.145,99.105,99.12,435100000.0
2008-03-26 03:29:00,99.12,99.12,99.1,99.1,76700000.0
2008-03-26 03:30:00,99.1,99.11,99.075,99.105,1069000000.0
2008-03-26 03:31:00,99.105,99.15,99.095,99.13,1166100000.0
2008-03-26 03:32:00,99.13,99.13,99.055,99.065,974600000.0
2008-03-26 03:33:00,99.065,99.11,99.045,99.045,1097600000.0
2008-03-26 03:34:00,99.045,99.12,99.045,99.1,379500000.0
2008-03-26 03:35:00,99.1,99.1,99.08,99.09,253000000.0
2008-03-26 03:36:00,99.09,99.12,99.09,99.12,51700000.0
2008-03-26 03:37:00,99.12,99.15,99.12,99.15,43200000.0
2008-03-26 03:38:00,99.15,99.16,99.125,99.16,434200000.0
2008-03-26 03:39:00,99.16,99.18,99.16,99.17,63500000.0
2008-03-26 03:40:00,99.17,99.17,99.14,99.14,60600000.0
2008-03-26 03:41:00,99.14,99.16,99.14,99.16,75200000.0
2008-03-26 03:42:00,99.16,99.16,99.15,99.16,61200000.0
2008-03-26 03:43:00,99.16,99.17,99.16,99.17,63600000.0
2008-03-26 03:44:00,99.17,99.18,99.16,99.18,63900000.0
2008-03-26 03:45:00,99.18,99.18,99.135,99.15,187500000.0
2008-03-26 03:46:00,99.15,99.15,99.09,99.1,82500000.0
2008-03-26 03:47:00,99.1,99.12,99.1,99.12,63300000.0
2008-03-26 03:48:00,99.12,99.13,99.09,99.1,112700000.0
2008-03-26 03:49:00,99.1,99.11,99.07,99.08,63600000.0
2008-03-26 03:50:00,99.08,99.09,99.08,99.08,62700000.0
2008-03-26 03:51:00,99.08,99.1,99.04,99.05,75300000.0
2008-03-26 03:52:00,99.05,99.085,99.04,99.08,67400000.0
2008-03-26 03:53:00,99.08,99.1,99.06,99.06,63600000.0
2008-03-26 03:54:00,99.06,99.07,99.03,99.04,64100000.0
2008-03-26 03:55:00,99.04,99.06,99.0,99.03,64400000.0
2008-03-26 03:56:00,99.04,99.06,99.01,99.06,70200000.0
2008-03-26 03:57:00,99.06,99.08,99.05,99.08,62700000.0
2008-03-26 03:58:00,99.08,99.11,99.05,99.07,64600000.0
2008-03-26 03:59:00,99.07,99.09,99.07,99.08,63800000.0
2008-03-26 04:00:00,99.08,99.1,99.08,99.09,65800000.0
2008-03-26 04:01:00,99.09,99.095,99.08,99.09,65800000.0
2008-03-26 04:02:00,99.09,99.14,99.09,99.14,79200000.0
2008-03-26 04:03:00,99.14,99.15,99.11,99.11,77300000.0
2008-03-26 04:04:00,99.11,99.11,99.06,99.06,65400000.0
2008-03-26 04:05:00,99.06,99.08,99.06,99.07,63600000.0
2008-03-26 04:06:00,99.07,99.08,99.045,99.045,122600000.0
2008-03-26 04:07:00,99.045,99.065,99.045,99.065,119800000.0
2008-03-26 04:08:00,99.065,99.08,99.06,99.06,67100000.0
2008-03-26 04:09:00,99.06,99.07,99.06,99.07,64900000.0
2008-03-26 04:10:00,99.07,99.08,99.07,99.08,64200000.0
2008-03-26 04:11:00,99.08,99.09,99.08,99.09,60500000.0
2008-03-26 04:12:00,99.09,99.09,99.08,99.09,64200000.0
2008-03-26 04:13:00,99.09,99.09,99.05,99.06,62600000.0
2008-03-26 04:14:00,99.06,99.08,99.06,99.08,64300000.0
2008-03-26 04:15:00,99.08,99.1,99.08,99.1,63300000.0
2008-03-26 04:16:00,99.1,99.12,99.09,99.09,67500000.0
2008-03-26 04:17:00,99.09,99.1,99.08,99.1,62300000.0
2008-03-26 04:18:00,99.1,99.12,99.065,99.065,95700000.0
2008-03-26 04:19:00,99.065,99.1,99.065,99.1,378100000.0
2008-03-26 04:20:00,99.1,99.1,99.1,99.1,14400000.0
2008-03-26 04:21:00,99.09,99.11,99.09,99.11,50400000.0
2008-03-26 04:22:00,99.11,99.11,99.1,99.11,60000000.0
2008-03-26 04:23:00,99.11,99.11,99.11,99.11,61200000.0
2008-03-26 04:24:00,99.11,99.11,99.065,99.065,59300000.0
2008-03-26 04:25:00,99.065,99.1,99.065,99.08,94400000.0
2008-03-26 04:26:00,99.08,99.14,99.075,99.13,66000000.0
2008-03-26 04:27:00,99.13,99.15,99.1,99.15,88700000.0
2008-03-26 04:28:00,99.15,99.15,99.15,99.15,63600000.0
2008-03-26 04:29:00,99.15,99.15,99.085,99.105,155300000.0
2008-03-26 04:30:00,99.105,99.21,99.095,99.21,114000000.0
2008-03-26 04:31:00,99.21,99.22,99.18,99.18,63100000.0
2008-03-26 04:32:00,99.18,99.21,99.18,99.21,63300000.0
2008-03-26 04:33:00,99.21,99.22,99.175,99.22,166600000.0
2008-03-26 04:34:00,99.22,99.22,99.205,99.21,83300000.0
2008-03-26 04:35:00,99.21,99.22,99.2,99.2,29700000.0
2008-03-26 04:36:00,99.2,99.21,99.185,99.19,158400000.0
2008-03-26 04:37:00,99.19,99.2,99.18,99.2,66300000.0
2008-03-26 04:38:00,99.2,99.22,99.19,99.2,79400000.0
2008-03-26 04:39:00,99.2,99.205,99.19,99.205,76100000.0
2008-03-26 04:40:00,99.205,99.22,99.2,99.21,67000000.0
2008-03-26 04:41:00,99.21,99.22,99.21,99.22,66900000.0
2008-03-26 04:42:00,99.22,99.23,99.22,99.23,67200000.0
2008-03-26 04:43:00,99.23,99.23,99.2,99.21,67800000.0
2008-03-26 04:44:00,99.21,99.22,99.21,99.22,66900000.0
2008-03-26 04:45:00,99.22,99.23,99.22,99.22,66600000.0
2008-03-26 04:46:00,99.22,99.24,99.22,99.24,66200000.0
2008-03-26 04:47:00,99.24,99.24,99.24,99.24,66300000.0
2008-03-26 04:48:00,99.24,99.24,99.24,99.24,66600000.0
2008-03-26 04:49:00,99.24,99.27,99.23,99.25,66000000.0
2008-03-26 04:50:00,99.25,99.25,99.23,99.25,66000000.0
2008-03-26 04:51:00,99.25,99.25,99.25,99.25,66900000.0
2008-03-26 04:52:00,99.25,99.27,99.24,99.26,72300000.0
2008-03-26 04:53:00,99.26,99.26,99.24,99.25,66000000.0
2008-03-26 04:54:00,99.25,99.27,99.24,99.25,66500000.0
2008-03-26 04:55:00,99.25,99.26,99.24,99.24,70400000.0
2008-03-26 04:56:00,99.24,99.24,99.24,99.24,64800000.0
2008-03-26 04:57:00,99.24,99.24,99.14,99.19,558900000.0
2008-03-26 04:58:00,99.19,99.23,99.155,99.23,351300000.0
2008-03-26 04:59:00,99.24,99.33,99.24,99.31,69200000.0
2008-03-26 05:00:00,99.31,99.31,99.2,99.2,78600000.0
2008-03-26 05:01:00,99.2,99.29,99.2,99.28,498200000.0
2008-03-26 05:02:00,99.28,99.33,99.24,99.29,392500000.0
2008-03-26 05:03:00,99.29,99.32,99.28,99.31,66000000.0
2008-03-26 05:04:00,99.31,99.34,99.295,99.3,65800000.0
2008-03-26 05:05:00,99.3,99.32,99.235,99.28,519500000.0
2008-03-26 05:06:00,99.28,99.28,99.26,99.26,66000000.0
2008-03-26 05:07:00,99.26,99.27,99.26,99.26,65700000.0
2008-03-26 05:08:00,99.26,99.27,99.22,99.27,66400000.0
2008-03-26 05:09:00,99.26,99.27,99.24,99.27,66600000.0
2008-03-26 05:10:00,99.27,99.28,99.24,99.24,66600000.0
2008-03-26 05:11:00,99.24,99.27,99.24,99.27,66000000.0
2008-03-26 05:12:00,99.26,99.27,99.22,99.25,65400000.0
2008-03-26 05:13:00,99.25,99.27,99.24,99.26,66600000.0
2008-03-26 05:14:00,99.26,99.29,99.26,99.27,66000000.0
2008-03-26 05:15:00,99.27,99.27,99.24,99.26,66300000.0
2008-03-26 05:16:00,99.26,99.27,99.22,99.24,69600000.0
2008-03-26 05:17:00,99.24,99.24,99.21,99.23,68100000.0
2008-03-26 05:18:00,99.23,99.23,99.22,99.23,66600000.0
2008-03-26 05:19:00,99.23,99.24,99.215,99.215,65000000.0
2008-03-26 05:20:00,99.215,99.215,99.165,99.165,1020000000.0
2008-03-26 05:21:00,99.165,99.215,99.165,99.21,1388200000.0
2008-03-26 05:22:00,99.21,99.24,99.21,99.24,66400000.0
2008-03-26 05:23:00,99.24,99.24,99.21,99.23,64000000.0
2008-03-26 05:24:00,99.23,99.245,99.2,99.225,120700000.0
2008-03-26 05:25:00,99.225,99.24,99.2,99.22,91200000.0
2008-03-26 05:26:00,99.22,99.22,99.18,99.22,111600000.0
2008-03-26 05:27:00,99.22,99.23,99.19,99.205,64700000.0
2008-03-26 05:28:00,99.2,99.21,99.2,99.21,67000000.0
2008-03-26 05:29:00,99.21,99.22,99.17,99.17,67100000.0
2008-03-26 05:30:00,99.17,99.22,99.17,99.17,70500000.0
2008-03-26 05:31:00,99.17,99.18,99.155,99.17,1475500000.0
2008-03-26 05:32:00,99.17,99.175,99.165,99.165,508700000.0
2008-03-26 05:33:00,99.165,99.19,99.155,99.19,704800000.0
2008-03-26 05:34:00,99.19,99.2,99.165,99.175,166700000.0
2008-03-26 05:35:00,99.165,99.24,99.165,99.23,640500000.0
2008-03-26 05:36:00,99.23,99.23,99.185,99.185,297200000.0
2008-03-26 05:37:00,99.185,99.2,99.185,99.2,350400000.0
2008-03-26 05:38:00,99.2,99.21,99.2,99.21,68000000.0
2008-03-26 05:39:00,99.21,99.25,99.21,99.25,67900000.0
2008-03-26 05:40:00,99.25,99.25,99.23,99.25,66800000.0
2008-03-26 05:41:00,99.25,99.25,99.24,99.24,67500000.0
2008-03-26 05:42:00,99.24,99.24,99.215,99.215,1760800000.0
2008-03-26 05:43:00,99.215,99.225,99.215,99.225,1908000000.0
2008-03-26 05:44:00,99.225,99.225,99.225,99.225,2068800000.0
2008-03-26 05:45:00,99.225,99.225,99.225,99.225,1480000000.0
2008-03-26 05:46:00,99.225,99.23,99.19,99.21,543300000.0
2008-03-26 05:47:00,99.21,99.21,99.21,99.21,66900000.0
2008-03-26 05:48:00,99.21,99.21,99.19,99.19,66600000.0
2008-03-26 05:49:00,99.19,99.2,99.18,99.2,66600000.0
2008-03-26 05:50:00,99.2,99.22,99.2,99.22,71400000.0
2008-03-26 05:51:00,99.22,99.23,99.22,99.23,67900000.0
2008-03-26 05:52:00,99.23,99.23,99.22,99.23,66800000.0
2008-03-26 05:53:00,99.23,99.23,99.22,99.23,67800000.0
2008-03-26 05:54:00,99.23,99.23,99.185,99.19,68200000.0
2008-03-26 05:55:00,99.19,99.205,99.19,99.195,59200000.0
2008-03-26 05:56:00,99.195,99.195,99.18,99.18,45500000.0
2008-03-26 05:57:00,99.18,99.185,99.165,99.175,1171500000.0
2008-03-26 05:58:00,99.175,99.2,99.15,99.16,575600000.0
2008-03-26 05:59:00,99.16,99.19,99.155,99.165,84900000.0
2008-03-26 06:00:00,99.165,99.165,99.155,99.165,389200000.0
2008-03-26 06:01:00,99.165,99.185,99.165,99.175,471000000.0
2008-03-26 06:02:00,99.175,99.26,99.165,99.21,125900000.0
2008-03-26 06:03:00,99.21,99.22,99.21,99.22,66000000.0
2008-03-26 06:04:00,99.22,99.23,99.2,99.2,66400000.0
2008-03-26 06:05:00,99.2,99.22,99.2,99.2,66300000.0
2008-03-26 06:06:00,99.2,99.21,99.2,99.21,63600000.0
2008-03-26 06:07:00,99.21,99.21,99.2,99.21,67100000.0
2008-03-26 06:08:00,99.21,99.22,99.21,99.21,66600000.0
2008-03-26 06:09:00,99.21,99.21,99.2,99.21,65500000.0
2008-03-26 06:10:00,99.21,99.21,99.15,99.16,66800000.0
2008-03-26 06:11:00,99.16,99.16,99.12,99.12,67200000.0
2008-03-26 06:12:00,99.12,99.17,99.08,99.15,84100000.0
2008-03-26 06:13:00,99.15,99.16,99.13,99.14,66300000.0
2008-03-26 06:14:00,99.15,99.15,99.13,99.14,63000000.0
2008-03-26 06:15:00,99.14,99.14,99.1,99.11,66300000.0
2008-03-26 06:16:00,99.11,99.13,99.11,99.12,67500000.0
2008-03-26 06:17:00,99.12,99.14,99.07,99.13,227700000.0
2008-03-26 06:18:00,99.13,99.14,99.07,99.07,203600000.0
2008-03-26 06:19:00,99.07,99.09,99.07,99.08,68900000.0
2008-03-26 06:20:00,99.08,99.08,99.04,99.06,87800000.0
2008-03-26 06:21:00,99.06,99.11,99.05,99.1,117500000.0
2008-03-26 06:22:00,99.1,99.12,99.1,99.1,66900000.0
2008-03-26 06:23:00,99.1,99.12,99.09,99.1,102000000.0
2008-03-26 06:24:00,99.1,99.11,99.045,99.06,237000000.0
2008-03-26 06:25:00,99.06,99.12,99.06,99.09,70300000.0
2008-03-26 06:26:00,99.09,99.14,99.09,99.13,78000000.0
2008-03-26 06:27:00,99.15,99.18,99.135,99.18,66400000.0
2008-03-26 06:28:00,99.18,99.19,99.125,99.14,237800000.0
2008-03-26 06:29:00,99.14,99.17,99.095,99.16,378500000.0
2008-03-26 06:30:00,99.16,99.16,99.075,99.11,1316300000.0
2008-03-26 06:31:00,99.125,99.195,99.105,99.195,493400000.0
2008-03-26 06:32:00,99.195,99.25,99.165,99.21,273900000.0
2008-03-26 06:33:00,99.21,99.225,99.175,99.22,747600000.0
2008-03-26 06:34:00,99.22,99.22,99.21,99.22,75900000.0
2008-03-26 06:35:00,99.22,99.24,99.21,99.23,59600000.0
2008-03-26 06:36:00,99.23,99.23,99.155,99.155,581000000.0
2008-03-26 06:37:00,99.155,99.2,99.14,99.175,315900000.0
2008-03-26 06:38:00,99.175,99.185,99.155,99.165,649100000.0
2008-03-26 06:39:00,99.165,99.18,99.155,99.18,1885400000.0
2008-03-26 06:40:00,99.18,99.185,99.135,99.16,695300000.0
2008-03-26 06:41:00,99.16,99.16,99.105,99.145,2065300000.0
2008-03-26 06:42:00,99.145,99.21,99.145,99.2,233800000.0
2008-03-26 06:43:00,99.2,99.21,99.2,99.2,66700000.0
2008-03-26 06:44:00,99.2,99.2,99.19,99.2,67300000.0
2008-03-26 06:45:00,99.21,99.23,99.21,99.21,1974400000.0
2008-03-26 06:46:00,99.135,99.165,99.135,99.165,1974400000.0
2008-03-26 06:47:00,99.165,99.175,99.155,99.16,1140500000.0
2008-03-26 06:48:00,99.16,99.16,99.15,99.16,87400000.0
2008-03-26 06:49:00,99.16,99.16,99.16,99.16,66600000.0
2008-03-26 06:50:00,99.16,99.175,99.16,99.16,88300000.0
2008-03-26 06:51:00,99.16,99.195,99.145,99.155,165500000.0
2008-03-26 06:52:00,99.155,99.2,99.155,99.2,1028800000.0
2008-03-26 06:53:00,99.2,99.22,99.155,99.155,710100000.0
2008-03-26 06:54:00,99.155,99.155,99.135,99.15,458900000.0
2008-03-26 06:55:00,99.15,99.16,99.15,99.15,66400000.0
2008-03-26 06:56:00,99.15,99.18,99.125,99.16,642300000.0
2008-03-26 06:57:00,99.16,99.17,99.095,99.1,773100000.0
2008-03-26 06:58:00,99.1,99.15,99.09,99.09,66900000.0
2008-03-26 06:59:00,99.09,99.12,99.08,99.12,66000000.0
2008-03-26 07:00:00,99.12,99.15,99.11,99.15,70600000.0
2008-03-26 07:01:00,99.14,99.145,99.105,99.135,315100000.0
2008-03-26 07:02:00,99.135,99.16,99.12,99.15,69400000.0
2008-03-26 07:03:00,99.15,99.15,99.15,99.15,66000000.0
2008-03-26 07:04:00,99.15,99.17,99.15,99.17,104100000.0
2008-03-26 07:05:00,99.17,99.17,99.15,99.15,68000000.0
2008-03-26 07:06:00,99.15,99.15,99.13,99.14,74200000.0
2008-03-26 07:07:00,99.14,99.15,99.13,99.14,66000000.0
2008-03-26 07:08:00,99.14,99.14,99.14,99.14,66000000.0
2008-03-26 07:09:00,99.14,99.15,99.14,99.14,67300000.0
2008-03-26 07:10:00,99.14,99.15,99.13,99.14,70600000.0
2008-03-26 07:11:00,99.14,99.15,99.14,99.15,66100000.0
2008-03-26 07:12:00,99.15,99.15,99.14,99.14,66300000.0
2008-03-26 07:13:00,99.14,99.14,99.14,99.14,67800000.0
2008-03-26 07:14:00,99.14,99.2,99.14,99.15,94200000.0
2008-03-26 07:15:00,99.15,99.15,99.14,99.14,67000000.0
2008-03-26 07:16:00,99.14,99.165,99.12,99.14,76000000.0
2008-03-26 07:17:00,99.14,99.16,99.14,99.16,78100000.0
2008-03-26 07:18:00,99.16,99.18,99.15,99.16,67500000.0
2008-03-26 07:19:00,99.16,99.18,99.16,99.18,73700000.0
2008-03-26 07:20:00,99.18,99.19,99.15,99.18,68200000.0
2008-03-26 07:21:00,99.18,99.2,99.17,99.2,66600000.0
2008-03-26 07:22:00,99.2,99.21,99.19,99.19,66400000.0
2008-03-26 07:23:00,99.19,99.21,99.19,99.21,65800000.0
2008-03-26 07:24:00,99.21,99.21,99.18,99.18,66600000.0
2008-03-26 07:25:00,99.18,99.24,99.18,99.22,66200000.0
2008-03-26 07:26:00,99.22,99.22,99.18,99.19,66800000.0
2008-03-26 07:27:00,99.19,99.21,99.19,99.19,66300000.0
2008-03-26 07:28:00,99.19,99.19,99.18,99.18,66800000.0
2008-03-26 07:29:00,99.18,99.19,99.16,99.17,66300000.0
2008-03-26 07:30:00,99.17,99.18,99.15,99.17,66400000.0
2008-03-26 07:31:00,99.17,99.175,99.16,99.17,68100000.0
2008-03-26 07:32:00,99.17,99.18,99.17,99.18,66300000.0
2008-03-26 07:33:00,99.18,99.19,99.18,99.18,66900000.0
2008-03-26 07:34:00,99.18,99.2,99.18,99.19,66300000.0
2008-03-26 07:35:00,99.19,99.22,99.18,99.19,74000000.0
2008-03-26 07:36:00,99.19,99.19,99.17,99.18,66500000.0
2008-03-26 07:37:00,99.18,99.22,99.17,99.2,65500000.0
2008-03-26 07:38:00,99.2,99.22,99.2,99.21,75200000.0
2008-03-26 07:39:00,99.21,99.245,99.21,99.22,56000000.0
2008-03-26 07:40:00,99.22,99.23,99.22,99.23,66000000.0
2008-03-26 07:41:00,99.23,99.24,99.2,99.21,66600000.0
2008-03-26 07:42:00,99.21,99.21,99.21,99.21,66600000.0
2008-03-26 07:43:00,99.21,99.21,99.19,99.19,66300000.0
2008-03-26 07:44:00,99.19,99.23,99.19,99.2,66600000.0
2008-03-26 07:45:00,99.2,99.21,99.2,99.21,65400000.0
2008-03-26 07:46:00,99.21,99.22,99.195,99.195,60000000.0
2008-03-26 07:47:00,99.195,99.195,99.19,99.195,45800000.0
2008-03-26 07:48:00,99.195,99.215,99.19,99.19,69100000.0
2008-03-26 07:49:00,99.19,99.195,99.19,99.19,73500000.0
2008-03-26 07:50:00,99.19,99.2,99.19,99.19,69100000.0
2008-03-26 07:51:00,99.19,99.2,99.19,99.2,68700000.0
2008-03-26 07:52:00,99.2,99.21,99.2,99.2,79200000.0
2008-03-26 07:53:00,99.2,99.21,99.2,99.2,75800000.0
2008-03-26 07:54:00,99.2,99.2,99.185,99.185,50900000.0
2008-03-26 07:55:00,99.185,99.19,99.12,99.13,72100000.0
2008-03-26 07:56:00,99.13,99.145,99.13,99.13,44900000.0
2008-03-26 07:57:00,99.13,99.18,99.13,99.17,45200000.0
2008-03-26 07:58:00,99.17,99.21,99.14,99.17,46700000.0
2008-03-26 07:59:00,99.17,99.2,99.16,99.175,61500000.0
2008-03-26 08:00:00,99.175,99.21,99.16,99.18,72600000.0
2008-03-26 08:01:00,99.18,99.185,99.175,99.175,132200000.0
2008-03-26 08:02:00,99.175,99.22,99.13,99.18,195100000.0
2008-03-26 08:03:00,99.18,99.21,99.15,99.17,65400000.0
2008-03-26 08:04:00,99.17,99.18,99.11,99.17,64800000.0
2008-03-26 08:05:00,99.17,99.22,99.13,99.18,72100000.0
2008-03-26 08:06:00,99.17,99.25,99.17,99.21,73200000.0
2008-03-26 08:07:00,99.21,99.22,99.18,99.19,65300000.0
2008-03-26 08:08:00,99.19,99.26,99.18,99.23,66900000.0
2008-03-26 08:09:00,99.23,99.27,99.22,99.24,68300000.0
2008-03-26 08:10:00,99.24,99.28,99.23,99.25,105000000.0
2008-03-26 08:11:00,99.25,99.25,99.22,99.22,75300000.0
2008-03-26 08:12:00,99.22,99.24,99.155,99.215,684600000.0
2008-03-26 08:13:00,99.215,99.23,99.205,99.205,170100000.0
2008-03-26 08:14:00,99.2,99.23,99.2,99.22,78500000.0
2008-03-26 08:15:00,99.22,99.27,99.22,99.26,82400000.0
2008-03-26 08:16:00,99.27,99.3,99.225,99.235,1057100000.0
2008-03-26 08:17:00,99.235,99.245,99.215,99.245,1504500000.0
2008-03-26 08:18:00,99.245,99.32,99.24,99.28,198800000.0
2008-03-26 08:19:00,99.28,99.29,99.17,99.17,484700000.0
2008-03-26 08:20:00,99.17,99.2,99.125,99.145,476400000.0
2008-03-26 08:21:00,99.145,99.17,99.125,99.15,141300000.0
2008-03-26 08:22:00,99.15,99.17,99.14,99.17,70400000.0
2008-03-26 08:23:00,99.17,99.17,99.11,99.15,81600000.0
2008-03-26 08:24:00,99.15,99.15,99.065,99.1,152300000.0
2008-03-26 08:25:00,99.1,99.115,99.08,99.105,88800000.0
2008-03-26 08:26:00,99.105,99.115,99.09,99.105,66000000.0
2008-03-26 08:27:00,99.105,99.14,99.105,99.12,76700000.0
2008-03-26 08:28:00,99.12,99.13,99.095,99.095,46000000.0
2008-03-26 08:29:00,99.095,99.095,99.07,99.08,110000000.0
2008-03-26 08:30:00,99.08,99.13,99.08,99.13,73900000.0
2008-03-26 08:31:00,99.13,99.135,99.11,99.12,65100000.0
2008-03-26 08:32:00,99.12,99.12,99.11,99.11,96000000.0
2008-03-26 08:33:00,99.11,99.13,99.1,99.125,77800000.0
2008-03-26 08:34:00,99.125,99.125,99.1,99.1,93300000.0
2008-03-26 08:35:00,99.1,99.115,99.1,99.11,62600000.0
2008-03-26 08:36:00,99.11,99.11,99.085,99.095,71300000.0
2008-03-26 08:37:00,99.095,99.12,99.085,99.115,109800000.0
2008-03-26 08:38:00,99.115,99.12,99.105,99.115,76800000.0
2008-03-26 08:39:00,99.11,99.12,99.11,99.12,100300000.0
2008-03-26 08:40:00,99.12,99.13,99.11,99.12,67200000.0
2008-03-26 08:41:00,99.12,99.13,99.12,99.13,85300000.0
2008-03-26 08:42:00,99.13,99.16,99.13,99.15,82700000.0
2008-03-26 08:43:00,99.15,99.175,99.15,99.165,77300000.0
2008-03-26 08:44:00,99.165,99.18,99.145,99.145,73100000.0
2008-03-26 08:45:00,99.14,99.145,99.135,99.135,65200000.0
2008-03-26 08:46:00,99.135,99.14,99.13,99.14,85600000.0
2008-03-26 08:47:00,99.14,99.17,99.14,99.16,99800000.0
2008-03-26 08:48:00,99.16,99.185,99.16,99.185,73000000.0
2008-03-26 08:49:00,99.185,99.215,99.185,99.19,65200000.0
2008-03-26 08:50:00,99.19,99.205,99.17,99.17,81100000.0
2008-03-26 08:51:00,99.17,99.17,99.15,99.165,83000000.0
2008-03-26 08:52:00,99.165,99.19,99.165,99.18,63000000.0
2008-03-26 08:53:00,99.18,99.195,99.17,99.17,66200000.0
2008-03-26 08:54:00,99.17,99.18,99.16,99.17,78300000.0
2008-03-26 08:55:00,99.17,99.185,99.16,99.18,76900000.0
2008-03-26 08:56:00,99.185,99.21,99.175,99.18,74000000.0
2008-03-26 08:57:00,99.18,99.18,99.14,99.15,65700000.0
2008-03-26 08:58:00,99.15,99.15,99.14,99.15,70500000.0
2008-03-26 08:59:00,99.15,99.16,99.12,99.12,65700000.0
2008-03-26 09:00:00,99.12,99.13,99.11,99.13,68800000.0
2008-03-26 09:01:00,99.13,99.14,99.12,99.12,74400000.0
2008-03-26 09:02:00,99.12,99.13,99.09,99.1,70900000.0
2008-03-26 09:03:00,99.1,99.11,99.09,99.1,71000000.0
2008-03-26 09:04:00,99.1,99.14,99.1,99.13,101600000.0
2008-03-26 09:05:00,99.13,99.16,99.13,99.15,89100000.0
2008-03-26 09:06:00,99.15,99.195,99.15,99.195,63500000.0
2008-03-26 09:07:00,99.195,99.21,99.155,99.165,119800000.0
2008-03-26 09:08:00,99.165,99.21,99.165,99.185,70000000.0
2008-03-26 09:09:00,99.185,99.26,99.185,99.22,94100000.0
2008-03-26 09:10:00,99.22,99.22,99.19,99.2,68400000.0
2008-03-26 09:11:00,99.205,99.22,99.2,99.21,80700000.0
2008-03-26 09:12:00,99.21,99.235,99.21,99.22,72100000.0
2008-03-26 09:13:00,99.22,99.24,99.22,99.22,67300000.0
2008-03-26 09:14:00,99.22,99.22,99.19,99.2,90800000.0
2008-03-26 09:15:00,99.2,99.21,99.19,99.2,73500000.0
2008-03-26 09:16:00,99.2,99.2,99.185,99.19,70400000.0
2008-03-26 09:17:00,99.19,99.19,99.18,99.18,64800000.0
2008-03-26 09:18:00,99.18,99.2,99.18,99.2,77700000.0
2008-03-26 09:19:00,99.2,99.2,99.19,99.19,66500000.0
2008-03-26 09:20:00,99.19,99.19,99.15,99.16,81500000.0
2008-03-26 09:21:00,99.16,99.16,99.13,99.15,75600000.0
2008-03-26 09:22:00,99.15,99.16,99.14,99.14,101000000.0
2008-03-26 09:23:00,99.14,99.15,99.12,99.13,83800000.0
2008-03-26 09:24:00,99.13,99.145,99.12,99.14,87200000.0
2008-03-26 09:25:00,99.145,99.17,99.115,99.15,76800000.0
2008-03-26 09:26:00,99.15,99.165,99.125,99.13,62700000.0
2008-03-26 09:27:00,99.13,99.16,99.125,99.15,96200000.0
2008-03-26 09:28:00,99.15,99.185,99.135,99.14,99500000.0
2008-03-26 09:29:00,99.14,99.17,99.14,99.145,101400000.0
2008-03-26 09:30:00,99.145,99.165,99.135,99.16,85200000.0
2008-03-26 09:31:00,99.16,99.205,99.15,99.2,79200000.0
2008-03-26 09:32:00,99.2,99.2,99.135,99.17,72400000.0
2008-03-26 09:33:00,99.17,99.18,99.15,99.18,107700000.0
2008-03-26 09:34:00,99.18,99.18,99.15,99.18,96000000.0
2008-03-26 09:35:00,99.18,99.215,99.165,99.175,121900000.0
2008-03-26 09:36:00,99.175,99.24,99.175,99.23,148400000.0
2008-03-26 09:37:00,99.22,99.26,99.22,99.26,69900000.0
2008-03-26 09:38:00,99.26,99.26,99.225,99.23,106700000.0
2008-03-26 09:39:00,99.23,99.27,99.215,99.26,218000000.0
2008-03-26 09:40:00,99.26,99.31,99.26,99.27,103600000.0
2008-03-26 09:41:00,99.27,99.32,99.27,99.31,91000000.0
2008-03-26 09:42:00,99.31,99.33,99.3,99.3,77900000.0
2008-03-26 09:43:00,99.3,99.305,99.275,99.29,85700000.0
2008-03-26 09:44:00,99.29,99.29,99.23,99.24,96400000.0
2008-03-26 09:45:00,99.24,99.26,99.22,99.23,97700000.0
2008-03-26 09:46:00,99.23,99.265,99.22,99.255,93800000.0
2008-03-26 09:47:00,99.255,99.275,99.255,99.27,104600000.0
2008-03-26 09:48:00,99.27,99.27,99.25,99.26,81500000.0
2008-03-26 09:49:00,99.26,99.265,99.235,99.26,118100000.0
2008-03-26 09:50:00,99.26,99.31,99.26,99.29,96900000.0
2008-03-26 09:51:00,99.29,99.35,99.28,99.35,78900000.0
2008-03-26 09:52:00,99.35,99.36,99.3,99.31,82000000.0
2008-03-26 09:53:00,99.31,99.34,99.31,99.32,85200000.0
2008-03-26 09:54:00,99.31,99.32,99.3,99.31,81500000.0
2008-03-26 09:55:00,99.31,99.34,99.29,99.29,107600000.0
2008-03-26 09:56:00,99.29,99.3,99.27,99.29,96300000.0
2008-03-26 09:57:00,99.29,99.29,99.26,99.28,67100000.0
2008-03-26 09:58:00,99.28,99.28,99.24,99.255,71400000.0
2008-03-26 09:59:00,99.255,99.27,99.25,99.27,130400000.0
2008-03-26 10:00:00,99.27,99.28,99.24,99.27,87800000.0
2008-03-26 10:01:00,99.27,99.285,99.25,99.27,143700000.0
2008-03-26 10:02:00,99.27,99.31,99.26,99.295,89400000.0
2008-03-26 10:03:00,99.295,99.33,99.275,99.29,122700000.0
2008-03-26 10:04:00,99.29,99.295,99.28,99.29,89200000.0
2008-03-26 10:05:00,99.29,99.3,99.27,99.28,93800000.0
2008-03-26 10:06:00,99.28,99.295,99.25,99.275,126700000.0
2008-03-26 10:07:00,99.275,99.275,99.245,99.26,105300000.0
2008-03-26 10:08:00,99.26,99.27,99.225,99.26,81900000.0
2008-03-26 10:09:00,99.26,99.295,99.26,99.28,73200000.0
2008-03-26 10:10:00,99.28,99.285,99.25,99.28,66100000.0
2008-03-26 10:11:00,99.28,99.29,99.23,99.24,74700000.0
2008-03-26 10:12:00,99.24,99.295,99.24,99.28,73500000.0
2008-03-26 10:13:00,99.285,99.295,99.225,99.23,116500000.0
2008-03-26 10:14:00,99.24,99.28,99.2,99.235,119400000.0
2008-03-26 10:15:00,99.235,99.3,99.235,99.25,168600000.0
2008-03-26 10:16:00,99.25,99.28,99.24,99.26,93400000.0
2008-03-26 10:17:00,99.26,99.29,99.25,99.28,84000000.0
2008-03-26 10:18:00,99.28,99.29,99.27,99.28,84000000.0
2008-03-26 10:19:00,99.28,99.3,99.26,99.285,108400000.0
2008-03-26 10:20:00,99.29,99.31,99.27,99.31,104600000.0
2008-03-26 10:21:00,99.31,99.34,99.25,99.26,90900000.0
2008-03-26 10:22:00,99.26,99.3,99.26,99.3,151100000.0
2008-03-26 10:23:00,99.3,99.31,99.26,99.3,91500000.0
2008-03-26 10:24:00,99.3,99.33,99.29,99.3,88100000.0
2008-03-26 10:25:00,99.3,99.305,99.27,99.28,106700000.0
2008-03-26 10:26:00,99.27,99.3,99.24,99.29,86000000.0
2008-03-26 10:27:00,99.29,99.29,99.24,99.27,93600000.0
2008-03-26 10:28:00,99.27,99.28,99.23,99.23,84500000.0
2008-03-26 10:29:00,99.23,99.26,99.22,99.24,85100000.0
2008-03-26 10:30:00,99.24,99.24,99.2,99.21,94000000.0
2008-03-26 10:31:00,99.21,99.275,99.21,99.26,72600000.0
2008-03-26 10:32:00,99.26,99.28,99.24,99.26,92900000.0
2008-03-26 10:33:00,99.26,99.27,99.21,99.23,68800000.0
2008-03-26 10:34:00,99.23,99.24,99.19,99.2,76800000.0
2008-03-26 10:35:00,99.2,99.295,99.2,99.29,82100000.0
2008-03-26 10:36:00,99.29,99.29,99.21,99.22,88400000.0
2008-03-26 10:37:00,99.22,99.23,99.195,99.23,165200000.0
2008-03-26 10:38:00,99.23,99.28,99.23,99.255,81000000.0
2008-03-26 10:39:00,99.255,99.265,99.22,99.25,64400000.0
2008-03-26 10:40:00,99.25,99.27,99.24,99.24,81700000.0
2008-03-26 10:41:00,99.24,99.255,99.23,99.23,78000000.0
2008-03-26 10:42:00,99.23,99.26,99.225,99.23,75800000.0
2008-03-26 10:43:00,99.23,99.25,99.21,99.21,76400000.0
2008-03-26 10:44:00,99.21,99.23,99.19,99.21,87900000.0
2008-03-26 10:45:00,99.21,99.22,99.2,99.2,86600000.0
2008-03-26 10:46:00,99.2,99.21,99.2,99.21,72600000.0
2008-03-26 10:47:00,99.21,99.21,99.17,99.18,65700000.0
2008-03-26 10:48:00,99.18,99.21,99.17,99.18,70500000.0
2008-03-26 10:49:00,99.19,99.19,99.14,99.155,71800000.0
2008-03-26 10:50:00,99.15,99.16,99.14,99.14,70900000.0
2008-03-26 10:51:00,99.14,99.14,99.12,99.12,69100000.0
2008-03-26 10:52:00,99.12,99.15,99.11,99.14,288100000.0
2008-03-26 10:53:00,99.14,99.19,99.13,99.17,92100000.0
2008-03-26 10:54:00,99.17,99.17,99.13,99.15,91000000.0
2008-03-26 10:55:00,99.15,99.16,99.14,99.15,67800000.0
2008-03-26 10:56:00,99.15,99.15,99.13,99.14,92500000.0
2008-03-26 10:57:00,99.14,99.145,99.125,99.13,146800000.0
2008-03-26 10:58:00,99.135,99.135,99.12,99.135,90500000.0
2008-03-26 10:59:00,99.135,99.18,99.135,99.16,173600000.0
2008-03-26 11:00:00,99.16,99.32,99.16,99.315,209000000.0
2008-03-26 11:01:00,99.315,99.4,99.31,99.32,139300000.0
2008-03-26 11:02:00,99.32,99.34,99.29,99.32,165900000.0
2008-03-26 11:03:00,99.32,99.35,99.31,99.34,174900000.0
2008-03-26 11:04:00,99.34,99.38,99.33,99.38,128500000.0
2008-03-26 11:05:00,99.38,99.55,99.375,99.55,147600000.0
2008-03-26 11:06:00,99.55,99.56,99.47,99.49,84900000.0
2008-03-26 11:07:00,99.49,99.57,99.48,99.57,86700000.0
2008-03-26 11:08:00,99.57,99.655,99.57,99.57,85200000.0
2008-03-26 11:09:00,99.57,99.59,99.51,99.58,93500000.0
2008-03-26 11:10:00,99.58,99.6,99.545,99.55,93900000.0
2008-03-26 11:11:00,99.55,99.57,99.51,99.57,86000000.0
2008-03-26 11:12:00,99.57,99.66,99.55,99.66,76400000.0
2008-03-26 11:13:00,99.66,99.71,99.62,99.65,74700000.0
2008-03-26 11:14:00,99.65,99.65,99.57,99.58,75000000.0
2008-03-26 11:15:00,99.58,99.595,99.55,99.56,90600000.0
2008-03-26 11:16:00,99.56,99.595,99.54,99.58,94200000.0
2008-03-26 11:17:00,99.57,99.6,99.56,99.6,73900000.0
2008-03-26 11:18:00,99.6,99.61,99.56,99.58,85300000.0
2008-03-26 11:19:00,99.58,99.61,99.555,99.58,174900000.0
2008-03-26 11:20:00,99.58,99.63,99.56,99.63,84600000.0
2008-03-26 11:21:00,99.63,99.67,99.63,99.66,90900000.0
2008-03-26 11:22:00,99.67,99.67,99.64,99.665,109600000.0
2008-03-26 11:23:00,99.65,99.66,99.6,99.61,111300000.0
2008-03-26 11:24:00,99.61,99.61,99.57,99.57,101200000.0
2008-03-26 11:25:00,99.57,99.57,99.475,99.49,207100000.0
2008-03-26 11:26:00,99.49,99.49,99.38,99.47,108300000.0
2008-03-26 11:27:00,99.47,99.48,99.41,99.42,121700000.0
2008-03-26 11:28:00,99.42,99.44,99.37,99.37,85100000.0
2008-03-26 11:29:00,99.375,99.38,99.28,99.3,101500000.0
2008-03-26 11:30:00,99.3,99.32,99.25,99.27,119600000.0
2008-03-26 11:31:00,99.27,99.31,99.24,99.27,86500000.0
2008-03-26 11:32:00,99.27,99.34,99.27,99.29,101500000.0
2008-03-26 11:33:00,99.28,99.35,99.24,99.34,84800000.0
2008-03-26 11:34:00,99.34,99.35,99.275,99.29,80700000.0
2008-03-26 11:35:00,99.295,99.35,99.295,99.315,84900000.0
2008-03-26 11:36:00,99.32,99.36,99.3,99.31,117600000.0
2008-03-26 11:37:00,99.31,99.34,99.28,99.29,197900000.0
2008-03-26 11:38:00,99.29,99.34,99.27,99.32,177900000.0
2008-03-26 11:39:00,99.32,99.32,99.23,99.28,191700000.0
2008-03-26 11:40:00,99.28,99.28,99.09,99.11,105000000.0
2008-03-26 11:41:00,99.12,99.17,99.115,99.17,136700000.0
2008-03-26 11:42:00,99.17,99.29,99.17,99.23,189900000.0
2008-03-26 11:43:00,99.23,99.34,99.18,99.31,195600000.0
2008-03-26 11:44:00,99.31,99.35,99.255,99.29,170300000.0
2008-03-26 11:45:00,99.29,99.31,99.27,99.27,290100000.0
2008-03-26 11:46:00,99.27,99.3,99.26,99.3,138000000.0
2008-03-26 11:47:00,99.3,99.35,99.29,99.35,102300000.0
2008-03-26 11:48:00,99.35,99.37,99.33,99.35,167800000.0
2008-03-26 11:49:00,99.35,99.41,99.33,99.365,190500000.0
2008-03-26 11:50:00,99.365,99.38,99.31,99.37,178600000.0
2008-03-26 11:51:00,99.38,99.4,99.3,99.315,83500000.0
2008-03-26 11:52:00,99.31,99.35,99.305,99.34,79300000.0
2008-03-26 11:53:00,99.34,99.375,99.325,99.37,123100000.0
2008-03-26 11:54:00,99.385,99.395,99.35,99.35,88400000.0
2008-03-26 11:55:00,99.35,99.38,99.29,99.35,87900000.0
2008-03-26 11:56:00,99.345,99.355,99.29,99.325,80700000.0
2008-03-26 11:57:00,99.32,99.33,99.285,99.31,90700000.0
2008-03-26 11:58:00,99.31,99.32,99.24,99.275,83400000.0
2008-03-26 11:59:00,99.27,99.33,99.27,99.32,78000000.0
2008-03-26 12:00:00,99.32,99.345,99.32,99.33,77200000.0
2008-03-26 12:01:00,99.33,99.33,99.28,99.29,74100000.0
2008-03-26 12:02:00,99.29,99.35,99.27,99.35,86200000.0
2008-03-26 12:03:00,99.35,99.37,99.31,99.35,87200000.0
2008-03-26 12:04:00,99.35,99.37,99.33,99.36,64300000.0
2008-03-26 12:05:00,99.36,99.37,99.33,99.34,71700000.0
2008-03-26 12:06:00,99.32,99.38,99.32,99.38,80500000.0
2008-03-26 12:07:00,99.38,99.41,99.37,99.38,87000000.0
2008-03-26 12:08:00,99.38,99.42,99.38,99.41,105500000.0
2008-03-26 12:09:00,99.41,99.41,99.375,99.38,74600000.0
2008-03-26 12:10:00,99.38,99.39,99.35,99.355,75100000.0
2008-03-26 12:11:00,99.355,99.39,99.34,99.36,120300000.0
2008-03-26 12:12:00,99.36,99.39,99.33,99.39,139300000.0
2008-03-26 12:13:00,99.39,99.4,99.35,99.36,92100000.0
2008-03-26 12:14:00,99.35,99.35,99.315,99.33,107300000.0
2008-03-26 12:15:00,99.34,99.415,99.32,99.41,98000000.0
2008-03-26 12:16:00,99.41,99.49,99.395,99.47,123500000.0
2008-03-26 12:17:00,99.47,99.5,99.4,99.42,162200000.0
2008-03-26 12:18:00,99.42,99.46,99.41,99.46,118600000.0
2008-03-26 12:19:00,99.46,99.465,99.41,99.445,168300000.0
2008-03-26 12:20:00,99.445,99.465,99.41,99.42,135400000.0
2008-03-26 12:21:00,99.42,99.42,99.365,99.395,151700000.0
2008-03-26 12:22:00,99.395,99.395,99.33,99.35,141800000.0
2008-03-26 12:23:00,99.35,99.42,99.35,99.42,146600000.0
2008-03-26 12:24:00,99.42,99.44,99.41,99.44,82800000.0
2008-03-26 12:25:00,99.44,99.45,99.41,99.45,138100000.0
2008-03-26 12:26:00,99.44,99.46,99.43,99.46,137800000.0
2008-03-26 12:27:00,99.46,99.5,99.46,99.49,83400000.0
2008-03-26 12:28:00,99.49,99.49,99.42,99.46,80700000.0
2008-03-26 12:29:00,99.46,99.48,99.445,99.47,92200000.0
2008-03-26 12:30:00,99.47,99.48,99.44,99.465,97800000.0
2008-03-26 12:31:00,99.465,99.485,99.445,99.485,130400000.0
2008-03-26 12:32:00,99.48,99.5,99.47,99.48,85100000.0
2008-03-26 12:33:00,99.48,99.5,99.47,99.48,81000000.0
2008-03-26 12:34:00,99.48,99.5,99.46,99.47,79400000.0
2008-03-26 12:35:00,99.47,99.49,99.44,99.44,93000000.0
2008-03-26 12:36:00,99.44,99.445,99.42,99.44,77100000.0
2008-03-26 12:37:00,99.44,99.46,99.42,99.43,95300000.0
2008-03-26 12:38:00,99.43,99.44,99.41,99.41,70200000.0
2008-03-26 12:39:00,99.41,99.44,99.41,99.43,81600000.0
2008-03-26 12:40:00,99.43,99.45,99.4,99.41,160600000.0
2008-03-26 12:41:00,99.41,99.44,99.41,99.42,88600000.0
2008-03-26 12:42:00,99.425,99.445,99.41,99.41,483200000.0
2008-03-26 12:43:00,99.41,99.42,99.395,99.41,87300000.0
2008-03-26 12:44:00,99.41,99.44,99.41,99.44,95800000.0
2008-03-26 12:45:00,99.44,99.45,99.425,99.44,83100000.0
2008-03-26 12:46:00,99.44,99.47,99.44,99.44,134300000.0
2008-03-26 12:47:00,99.44,99.44,99.395,99.41,127000000.0
2008-03-26 12:48:00,99.41,99.44,99.4,99.41,90800000.0
2008-03-26 12:49:00,99.41,99.44,99.37,99.395,238100000.0
2008-03-26 12:50:00,99.395,99.475,99.38,99.475,150500000.0
2008-03-26 12:51:00,99.475,99.54,99.475,99.515,141700000.0
2008-03-26 12:52:00,99.52,99.52,99.405,99.42,95100000.0
2008-03-26 12:53:00,99.42,99.475,99.39,99.41,106100000.0
2008-03-26 12:54:00,99.41,99.44,99.34,99.37,108900000.0
2008-03-26 12:55:00,99.38,99.38,99.33,99.36,150000000.0
2008-03-26 12:56:00,99.35,99.36,99.31,99.31,136900000.0
2008-03-26 12:57:00,99.31,99.39,99.29,99.31,132700000.0
2008-03-26 12:58:00,99.31,99.36,99.29,99.31,129100000.0
2008-03-26 12:59:00,99.31,99.34,99.29,99.33,110100000.0
2008-03-26 13:00:00,99.33,99.415,99.32,99.415,111900000.0
2008-03-26 13:01:00,99.4,99.43,99.33,99.35,108300000.0
2008-03-26 13:02:00,99.34,99.365,99.32,99.355,116100000.0
2008-03-26 13:03:00,99.36,99.375,99.34,99.36,131500000.0
2008-03-26 13:04:00,99.36,99.39,99.36,99.39,113400000.0
2008-03-26 13:05:00,99.39,99.39,99.38,99.39,71400000.0
2008-03-26 13:06:00,99.39,99.39,99.34,99.345,248800000.0
2008-03-26 13:07:00,99.355,99.39,99.35,99.38,116500000.0
2008-03-26 13:08:00,99.38,99.39,99.325,99.35,145000000.0
2008-03-26 13:09:00,99.35,99.37,99.35,99.35,80900000.0
2008-03-26 13:10:00,99.35,99.39,99.35,99.39,102100000.0
2008-03-26 13:11:00,99.39,99.43,99.39,99.43,138500000.0
2008-03-26 13:12:00,99.43,99.45,99.41,99.41,89400000.0
2008-03-26 13:13:00,99.41,99.44,99.41,99.44,102200000.0
2008-03-26 13:14:00,99.44,99.455,99.44,99.44,96800000.0
2008-03-26 13:15:00,99.44,99.47,99.44,99.47,85100000.0
2008-03-26 13:16:00,99.47,99.48,99.445,99.47,112500000.0
2008-03-26 13:17:00,99.47,99.515,99.46,99.5,109900000.0
2008-03-26 13:18:00,99.5,99.57,99.49,99.54,152500000.0
2008-03-26 13:19:00,99.545,99.56,99.52,99.525,134700000.0
2008-03-26 13:20:00,99.53,99.54,99.48,99.5,115500000.0
2008-03-26 13:21:00,99.5,99.56,99.5,99.535,98100000.0
2008-03-26 13:22:00,99.535,99.555,99.53,99.53,78900000.0
2008-03-26 13:23:00,99.53,99.53,99.46,99.53,88000000.0
2008-03-26 13:24:00,99.53,99.54,99.51,99.54,76000000.0
2008-03-26 13:25:00,99.54,99.545,99.49,99.505,92700000.0
2008-03-26 13:26:00,99.5,99.515,99.49,99.5,77200000.0
2008-03-26 13:27:00,99.5,99.515,99.495,99.5,76000000.0
2008-03-26 13:28:00,99.5,99.54,99.5,99.54,73700000.0
2008-03-26 13:29:00,99.53,99.55,99.52,99.53,113900000.0
2008-03-26 13:30:00,99.535,99.55,99.52,99.52,77800000.0
2008-03-26 13:31:00,99.52,99.53,99.51,99.52,274600000.0
2008-03-26 13:32:00,99.52,99.54,99.52,99.52,81200000.0
2008-03-26 13:33:00,99.52,99.53,99.52,99.52,78800000.0
2008-03-26 13:34:00,99.52,99.54,99.49,99.54,87000000.0
2008-03-26 13:35:00,99.54,99.58,99.54,99.57,103500000.0
2008-03-26 13:36:00,99.57,99.575,99.55,99.57,92300000.0
2008-03-26 13:37:00,99.57,99.6,99.55,99.6,95900000.0
2008-03-26 13:38:00,99.6,99.61,99.56,99.59,82300000.0
2008-03-26 13:39:00,99.59,99.6,99.58,99.58,81600000.0
2008-03-26 13:40:00,99.58,99.58,99.565,99.58,73700000.0
2008-03-26 13:41:00,99.58,99.59,99.56,99.59,85200000.0
2008-03-26 13:42:00,99.59,99.6,99.57,99.58,167600000.0
2008-03-26 13:43:00,99.58,99.58,99.54,99.55,66200000.0
2008-03-26 13:44:00,99.55,99.59,99.55,99.59,136000000.0
2008-03-26 13:45:00,99.59,99.59,99.57,99.58,65100000.0
2008-03-26 13:46:00,99.58,99.58,99.52,99.52,73300000.0
2008-03-26 13:47:00,99.52,99.53,99.47,99.48,132300000.0
2008-03-26 13:48:00,99.48,99.5,99.46,99.48,100000000.0
2008-03-26 13:49:00,99.48,99.48,99.44,99.44,111500000.0
2008-03-26 13:50:00,99.44,99.45,99.415,99.435,96800000.0
2008-03-26 13:51:00,99.435,99.44,99.365,99.365,141400000.0
2008-03-26 13:52:00,99.37,99.39,99.36,99.39,87000000.0
2008-03-26 13:53:00,99.39,99.42,99.38,99.41,120800000.0
2008-03-26 13:54:00,99.41,99.46,99.41,99.46,114700000.0
2008-03-26 13:55:00,99.46,99.465,99.44,99.46,85500000.0
2008-03-26 13:56:00,99.46,99.46,99.42,99.43,77700000.0
2008-03-26 13:57:00,99.43,99.435,99.41,99.42,82500000.0
2008-03-26 13:58:00,99.42,99.45,99.42,99.43,104200000.0
2008-03-26 13:59:00,99.435,99.445,99.38,99.39,105700000.0
2008-03-26 14:00:00,99.39,99.43,99.375,99.4,136600000.0
2008-03-26 14:01:00,99.39,99.42,99.39,99.42,100500000.0
2008-03-26 14:02:00,99.42,99.43,99.395,99.4,64600000.0
2008-03-26 14:03:00,99.4,99.42,99.38,99.41,112300000.0
2008-03-26 14:04:00,99.41,99.41,99.38,99.38,138000000.0
2008-03-26 14:05:00,99.38,99.4,99.35,99.37,127600000.0
2008-03-26 14:06:00,99.37,99.4,99.37,99.4,270000000.0
2008-03-26 14:07:00,99.4,99.41,99.38,99.4,97300000.0
2008-03-26 14:08:00,99.4,99.4,99.38,99.39,99400000.0
2008-03-26 14:09:00,99.39,99.41,99.38,99.41,93800000.0
2008-03-26 14:10:00,99.41,99.43,99.41,99.43,70800000.0
2008-03-26 14:11:00,99.43,99.43,99.395,99.405,92800000.0
2008-03-26 14:12:00,99.405,99.41,99.39,99.405,401700000.0
2008-03-26 14:13:00,99.41,99.44,99.41,99.435,107600000.0
2008-03-26 14:14:00,99.435,99.45,99.435,99.44,89100000.0
2008-03-26 14:15:00,99.44,99.47,99.44,99.465,180300000.0
2008-03-26 14:16:00,99.465,99.47,99.45,99.465,206600000.0
2008-03-26 14:17:00,99.465,99.49,99.45,99.46,138500000.0
2008-03-26 14:18:00,99.46,99.52,99.43,99.51,189700000.0
2008-03-26 14:19:00,99.51,99.51,99.335,99.425,185700000.0
2008-03-26 14:20:00,99.425,99.47,99.4,99.455,120400000.0
2008-03-26 14:21:00,99.45,99.47,99.43,99.44,98100000.0
2008-03-26 14:22:00,99.44,99.465,99.42,99.465,247000000.0
2008-03-26 14:23:00,99.465,99.465,99.4,99.42,156800000.0
2008-03-26 14:24:00,99.42,99.435,99.4,99.43,93800000.0
2008-03-26 14:25:00,99.43,99.43,99.4,99.43,93700000.0
2008-03-26 14:26:00,99.43,99.44,99.405,99.42,114000000.0
2008-03-26 14:27:00,99.42,99.47,99.41,99.455,84500000.0
2008-03-26 14:28:00,99.46,99.48,99.44,99.46,79500000.0
2008-03-26 14:29:00,99.46,99.495,99.415,99.465,334400000.0
2008-03-26 14:30:00,99.465,99.465,99.315,99.37,223900000.0
2008-03-26 14:31:00,99.36,99.405,99.33,99.34,143600000.0
2008-03-26 14:32:00,99.34,99.35,99.3,99.3,161200000.0
2008-03-26 14:33:00,99.3,99.33,99.27,99.27,119600000.0
2008-03-26 14:34:00,99.27,99.275,99.23,99.27,125000000.0
2008-03-26 14:35:00,99.27,99.31,99.255,99.31,122500000.0
2008-03-26 14:36:00,99.31,99.33,99.28,99.33,96800000.0
2008-03-26 14:37:00,99.33,99.33,99.3,99.315,170500000.0
2008-03-26 14:38:00,99.31,99.33,99.3,99.32,89300000.0
2008-03-26 14:39:00,99.32,99.33,99.3,99.33,114800000.0
2008-03-26 14:40:00,99.33,99.33,99.3,99.31,122900000.0
2008-03-26 14:41:00,99.31,99.32,99.29,99.32,136900000.0
2008-03-26 14:42:00,99.32,99.38,99.315,99.36,115600000.0
2008-03-26 14:43:00,99.36,99.37,99.33,99.345,176500000.0
2008-03-26 14:44:00,99.345,99.35,99.32,99.33,106400000.0
2008-03-26 14:45:00,99.33,99.35,99.32,99.33,138400000.0
2008-03-26 14:46:00,99.33,99.35,99.32,99.35,86400000.0
2008-03-26 14:47:00,99.35,99.36,99.33,99.35,88500000.0
2008-03-26 14:48:00,99.35,99.35,99.32,99.33,101900000.0
2008-03-26 14:49:00,99.33,99.35,99.325,99.34,115400000.0
2008-03-26 14:50:00,99.34,99.36,99.34,99.36,68100000.0
2008-03-26 14:51:00,99.36,99.39,99.36,99.38,72100000.0
2008-03-26 14:52:00,99.38,99.4,99.36,99.38,88200000.0
2008-03-26 14:53:00,99.38,99.41,99.37,99.38,85400000.0
2008-03-26 14:54:00,99.38,99.39,99.34,99.34,102700000.0
2008-03-26 14:55:00,99.34,99.36,99.33,99.35,93700000.0
2008-03-26 14:56:00,99.35,99.35,99.33,99.34,72300000.0
2008-03-26 14:57:00,99.34,99.37,99.32,99.35,122200000.0
2008-03-26 14:58:00,99.35,99.38,99.34,99.37,93000000.0
2008-03-26 14:59:00,99.37,99.38,99.36,99.36,81200000.0
2008-03-26 15:00:00,99.36,99.39,99.36,99.37,76800000.0
2008-03-26 15:01:00,99.37,99.39,99.36,99.375,103700000.0
2008-03-26 15:02:00,99.37,99.39,99.37,99.37,91400000.0
2008-03-26 15:03:00,99.37,99.385,99.36,99.38,92400000.0
2008-03-26 15:04:00,99.38,99.4,99.37,99.38,68300000.0
2008-03-26 15:05:00,99.38,99.39,99.35,99.35,114500000.0
2008-03-26 15:06:00,99.355,99.37,99.34,99.36,99600000.0
2008-03-26 15:07:00,99.36,99.39,99.35,99.36,79000000.0
2008-03-26 15:08:00,99.36,99.38,99.355,99.38,79400000.0
2008-03-26 15:09:00,99.38,99.39,99.37,99.385,71300000.0
2008-03-26 15:10:00,99.385,99.4,99.38,99.385,76500000.0
2008-03-26 15:11:00,99.385,99.385,99.36,99.36,78100000.0
2008-03-26 15:12:00,99.36,99.38,99.36,99.37,88600000.0
2008-03-26 15:13:00,99.37,99.37,99.35,99.35,73900000.0
2008-03-26 15:14:00,99.35,99.38,99.34,99.37,76300000.0
2008-03-26 15:15:00,99.37,99.41,99.35,99.39,132600000.0
2008-03-26 15:16:00,99.39,99.4,99.365,99.38,153700000.0
2008-03-26 15:17:00,99.38,99.38,99.35,99.37,86100000.0
2008-03-26 15:18:00,99.37,99.38,99.345,99.365,218500000.0
2008-03-26 15:19:00,99.365,99.39,99.35,99.38,206400000.0
2008-03-26 15:20:00,99.38,99.4,99.365,99.365,90000000.0
2008-03-26 15:21:00,99.37,99.38,99.36,99.37,132900000.0
2008-03-26 15:22:00,99.37,99.38,99.34,99.35,93700000.0
2008-03-26 15:23:00,99.355,99.37,99.34,99.345,84100000.0
2008-03-26 15:24:00,99.345,99.38,99.34,99.37,98900000.0
2008-03-26 15:25:00,99.37,99.38,99.35,99.37,76200000.0
2008-03-26 15:26:00,99.37,99.37,99.345,99.37,119400000.0
2008-03-26 15:27:00,99.365,99.38,99.35,99.37,123700000.0
2008-03-26 15:28:00,99.37,99.37,99.35,99.36,88800000.0
2008-03-26 15:29:00,99.36,99.38,99.35,99.38,86400000.0
2008-03-26 15:30:00,99.38,99.41,99.37,99.38,79400000.0
2008-03-26 15:31:00,99.38,99.44,99.38,99.43,85800000.0
2008-03-26 15:32:00,99.42,99.44,99.4,99.43,76400000.0
2008-03-26 15:33:00,99.43,99.43,99.39,99.41,70400000.0
2008-03-26 15:34:00,99.42,99.44,99.41,99.41,47300000.0
2008-03-26 15:35:00,99.41,99.42,99.37,99.38,76600000.0
2008-03-26 15:36:00,99.38,99.38,99.33,99.38,70400000.0
2008-03-26 15:37:00,99.38,99.44,99.37,99.42,96500000.0
2008-03-26 15:38:00,99.42,99.45,99.41,99.44,94900000.0
2008-03-26 15:39:00,99.44,99.45,99.395,99.41,163200000.0
2008-03-26 15:40:00,99.41,99.42,99.39,99.39,130700000.0
2008-03-26 15:41:00,99.39,99.43,99.39,99.43,91600000.0
2008-03-26 15:42:00,99.43,99.43,99.37,99.39,61300000.0
2008-03-26 15:43:00,99.39,99.4,99.36,99.36,128400000.0
2008-03-26 15:44:00,99.36,99.41,99.36,99.4,124200000.0
2008-03-26 15:45:00,99.4,99.415,99.35,99.37,75200000.0
2008-03-26 15:46:00,99.37,99.39,99.355,99.37,102600000.0
2008-03-26 15:47:00,99.37,99.39,99.35,99.36,51000000.0
2008-03-26 15:48:00,99.36,99.36,99.32,99.32,211200000.0
2008-03-26 15:49:00,99.32,99.33,99.27,99.33,71800000.0
2008-03-26 15:50:00,99.33,99.36,99.315,99.32,109800000.0
2008-03-26 15:51:00,99.32,99.33,99.29,99.3,69600000.0
2008-03-26 15:52:00,99.3,99.33,99.29,99.32,72200000.0
2008-03-26 15:53:00,99.32,99.35,99.31,99.35,61400000.0
2008-03-26 15:54:00,99.35,99.36,99.32,99.33,61800000.0
2008-03-26 15:55:00,99.33,99.34,99.31,99.32,75800000.0
2008-03-26 15:56:00,99.32,99.33,99.31,99.33,62800000.0
2008-03-26 15:57:00,99.33,99.35,99.32,99.33,65400000.0
2008-03-26 15:58:00,99.33,99.36,99.31,99.32,81000000.0
2008-03-26 15:59:00,99.32,99.32,99.245,99.255,506800000.0
2008-03-26 16:00:00,99.255,99.35,99.2,99.34,348500000.0
2008-03-26 16:01:00,99.34,99.4,99.3,99.35,145800000.0
2008-03-26 16:02:00,99.35,99.36,99.295,99.31,220200000.0
2008-03-26 16:03:00,99.31,99.31,99.29,99.29,366200000.0
2008-03-26 16:04:00,99.29,99.34,99.29,99.31,158600000.0
2008-03-26 16:05:00,99.31,99.34,99.3,99.33,107600000.0
2008-03-26 16:06:00,99.33,99.35,99.3,99.32,124800000.0
2008-03-26 16:07:00,99.32,99.39,99.315,99.37,193800000.0
2008-03-26 16:08:00,99.37,99.4,99.36,99.36,111600000.0
2008-03-26 16:09:00,99.36,99.39,99.35,99.38,228400000.0
2008-03-26 16:10:00,99.39,99.41,99.37,99.39,70800000.0
2008-03-26 16:11:00,99.39,99.39,99.33,99.36,66200000.0
2008-03-26 16:12:00,99.36,99.36,99.32,99.33,85400000.0
2008-03-26 16:13:00,99.33,99.33,99.32,99.32,43400000.0
2008-03-26 16:14:00,99.32,99.32,99.26,99.27,180000000.0
2008-03-26 16:15:00,99.27,99.33,99.27,99.3,61000000.0
2008-03-26 16:16:00,99.3,99.3,99.27,99.29,75600000.0
2008-03-26 16:17:00,99.29,99.3,99.27,99.28,60600000.0
2008-03-26 16:18:00,99.28,99.28,99.24,99.27,74600000.0
2008-03-26 16:19:00,99.27,99.28,99.24,99.25,183600000.0
2008-03-26 16:20:00,99.25,99.26,99.24,99.26,95600000.0
2008-03-26 16:21:00,99.26,99.27,99.25,99.26,63200000.0
2008-03-26 16:22:00,99.26,99.29,99.25,99.29,61400000.0
2008-03-26 16:23:00,99.29,99.3,99.29,99.29,57200000.0
2008-03-26 16:24:00,99.29,99.32,99.27,99.31,67200000.0
2008-03-26 16:25:00,99.31,99.33,99.28,99.28,60800000.0
2008-03-26 16:26:00,99.28,99.32,99.27,99.29,51200000.0
2008-03-26 16:27:00,99.29,99.32,99.28,99.31,70200000.0
2008-03-26 16:28:00,99.295,99.32,99.29,99.31,71400000.0
2008-03-26 16:29:00,99.31,99.34,99.3,99.31,264500000.0
2008-03-26 16:30:00,99.31,99.32,99.28,99.31,137000000.0
2008-03-26 16:31:00,99.31,99.35,99.29,99.34,208000000.0
2008-03-26 16:32:00,99.33,99.34,99.31,99.32,71800000.0
2008-03-26 16:33:00,99.32,99.35,99.305,99.34,81200000.0
2008-03-26 16:34:00,99.34,99.39,99.34,99.37,95600000.0
2008-03-26 16:35:00,99.37,99.38,99.34,99.38,62000000.0
2008-03-26 16:36:00,99.38,99.4,99.37,99.4,82200000.0
2008-03-26 16:37:00,99.4,99.42,99.39,99.4,54800000.0
2008-03-26 16:38:00,99.4,99.44,99.39,99.44,57400000.0
2008-03-26 16:39:00,99.44,99.44,99.41,99.43,45600000.0
2008-03-26 16:40:00,99.43,99.44,99.38,99.38,52600000.0
2008-03-26 16:41:00,99.38,99.39,99.36,99.36,72000000.0
2008-03-26 16:42:00,99.36,99.4,99.35,99.38,52400000.0
2008-03-26 16:43:00,99.38,99.41,99.36,99.39,55800000.0
2008-03-26 16:44:00,99.39,99.41,99.37,99.37,261400000.0
2008-03-26 16:45:00,99.37,99.39,99.36,99.37,62400000.0
2008-03-26 16:46:00,99.37,99.38,99.36,99.37,70400000.0
2008-03-26 16:47:00,99.37,99.38,99.33,99.35,117600000.0
2008-03-26 16:48:00,99.35,99.38,99.35,99.38,104600000.0
2008-03-26 16:49:00,99.38,99.38,99.33,99.34,60200000.0
2008-03-26 16:50:00,99.34,99.4,99.335,99.4,49000000.0
2008-03-26 16:51:00,99.4,99.4,99.36,99.37,46600000.0
2008-03-26 16:52:00,99.37,99.41,99.36,99.38,101800000.0
2008-03-26 16:53:00,99.38,99.41,99.36,99.39,78000000.0
2008-03-26 16:54:00,99.39,99.39,99.35,99.38,63200000.0
2008-03-26 16:55:00,99.38,99.38,99.35,99.35,89400000.0
2008-03-26 16:56:00,99.35,99.36,99.34,99.35,56600000.0
2008-03-26 16:57:00,99.35,99.37,99.34,99.34,54800000.0
2008-03-26 16:58:00,99.34,99.38,99.32,99.35,90000000.0
2008-03-26 16:59:00,99.35,99.37,99.35,99.35,43200000.0
2008-03-26 17:00:00,99.35,99.39,99.34,99.38,74200000.0
2008-03-26 17:01:00,99.38,99.39,99.34,99.38,75200000.0
2008-03-26 17:02:00,99.38,99.4,99.36,99.4,52400000.0
2008-03-26 17:03:00,99.4,99.42,99.38,99.4,54400000.0
2008-03-26 17:04:00,99.4,99.41,99.38,99.38,54800000.0
2008-03-26 17:05:00,99.38,99.43,99.38,99.41,69000000.0
2008-03-26 17:06:00,99.41,99.43,99.39,99.41,62000000.0
2008-03-26 17:07:00,99.41,99.43,99.4,99.43,43400000.0
2008-03-26 17:08:00,99.43,99.44,99.41,99.41,52600000.0
2008-03-26 17:09:00,99.41,99.43,99.41,99.42,53800000.0
2008-03-26 17:10:00,99.42,99.46,99.42,99.45,52400000.0
2008-03-26 17:11:00,99.45,99.46,99.43,99.43,52800000.0
2008-03-26 17:12:00,99.43,99.46,99.43,99.45,62800000.0
2008-03-26 17:13:00,99.45,99.46,99.4,99.41,65600000.0
2008-03-26 17:14:00,99.41,99.41,99.39,99.39,90800000.0
2008-03-26 17:15:00,99.39,99.4,99.38,99.38,136400000.0
2008-03-26 17:16:00,99.38,99.4,99.37,99.38,52400000.0
2008-03-26 17:17:00,99.38,99.39,99.35,99.38,64800000.0
2008-03-26 17:18:00,99.37,99.39,99.35,99.37,59400000.0
2008-03-26 17:19:00,99.37,99.39,99.36,99.38,57000000.0
2008-03-26 17:20:00,99.38,99.39,99.36,99.36,59000000.0
2008-03-26 17:21:00,99.36,99.39,99.36,99.36,58000000.0
2008-03-26 17:22:00,99.36,99.37,99.34,99.35,56000000.0
2008-03-26 17:23:00,99.35,99.39,99.35,99.38,74400000.0
2008-03-26 17:24:00,99.38,99.39,99.36,99.37,80600000.0
2008-03-26 17:25:00,99.37,99.41,99.37,99.4,76800000.0
2008-03-26 17:26:00,99.4,99.4,99.35,99.4,74000000.0
2008-03-26 17:27:00,99.4,99.41,99.39,99.41,59800000.0
2008-03-26 17:28:00,99.41,99.42,99.39,99.4,58600000.0
2008-03-26 17:29:00,99.4,99.48,99.4,99.48,59000000.0
2008-03-26 17:30:00,99.47,99.48,99.46,99.48,66000000.0
2008-03-26 17:31:00,99.48,99.48,99.44,99.45,60000000.0
2008-03-26 17:32:00,99.45,99.47,99.45,99.47,78200000.0
2008-03-26 17:33:00,99.47,99.48,99.44,99.46,79600000.0
2008-03-26 17:34:00,99.46,99.51,99.44,99.49,75400000.0
2008-03-26 17:35:00,99.49,99.49,99.44,99.48,69800000.0
2008-03-26 17:36:00,99.48,99.52,99.46,99.52,45200000.0
2008-03-26 17:37:00,99.52,99.54,99.48,99.53,66400000.0
2008-03-26 17:38:00,99.52,99.54,99.5,99.52,47600000.0
2008-03-26 17:39:00,99.52,99.53,99.47,99.48,69600000.0
2008-03-26 17:40:00,99.49,99.51,99.48,99.49,57000000.0
2008-03-26 17:41:00,99.49,99.52,99.49,99.49,48800000.0
2008-03-26 17:42:00,99.49,99.53,99.49,99.5,62000000.0
2008-03-26 17:43:00,99.5,99.51,99.47,99.48,83800000.0
2008-03-26 17:44:00,99.48,99.52,99.48,99.5,53600000.0
2008-03-26 17:45:00,99.5,99.52,99.48,99.5,75000000.0
2008-03-26 17:46:00,99.5,99.55,99.49,99.54,115200000.0
2008-03-26 17:47:00,99.54,99.6,99.52,99.56,88600000.0
2008-03-26 17:48:00,99.56,99.59,99.54,99.59,111800000.0
2008-03-26 17:49:00,99.58,99.61,99.55,99.59,70200000.0
2008-03-26 17:50:00,99.59,99.59,99.54,99.57,77500000.0
2008-03-26 17:51:00,99.57,99.64,99.57,99.59,81400000.0
2008-03-26 17:52:00,99.59,99.67,99.58,99.65,103600000.0
2008-03-26 17:53:00,99.65,99.68,99.65,99.68,50000000.0
2008-03-26 17:54:00,99.68,99.68,99.66,99.68,56800000.0
2008-03-26 17:55:00,99.68,99.68,99.63,99.65,73000000.0
2008-03-26 17:56:00,99.65,99.67,99.61,99.64,64000000.0
2008-03-26 17:57:00,99.64,99.65,99.6,99.64,52000000.0
2008-03-26 17:58:00,99.64,99.66,99.58,99.58,97000000.0
2008-03-26 17:59:00,99.58,99.58,99.55,99.56,68400000.0
2008-03-26 18:00:00,99.56,99.61,99.53,99.59,68400000.0
2008-03-26 18:01:00,99.59,99.62,99.58,99.59,57000000.0
2008-03-26 18:02:00,99.59,99.62,99.58,99.61,52600000.0
2008-03-26 18:03:00,99.61,99.61,99.59,99.61,98600000.0
2008-03-26 18:04:00,99.61,99.61,99.58,99.59,57000000.0
2008-03-26 18:05:00,99.59,99.62,99.59,99.61,60600000.0
2008-03-26 18:06:00,99.6,99.61,99.56,99.59,59400000.0
2008-03-26 18:07:00,99.59,99.61,99.57,99.61,47400000.0
2008-03-26 18:08:00,99.61,99.62,99.57,99.58,105600000.0
2008-03-26 18:09:00,99.58,99.6,99.55,99.59,52400000.0
2008-03-26 18:10:00,99.59,99.62,99.57,99.61,108600000.0
2008-03-26 18:11:00,99.61,99.61,99.59,99.61,48200000.0
2008-03-26 18:12:00,99.61,99.64,99.6,99.62,71400000.0
2008-03-26 18:13:00,99.62,99.62,99.59,99.6,47400000.0
2008-03-26 18:14:00,99.6,99.64,99.59,99.63,57200000.0
2008-03-26 18:15:00,99.63,99.65,99.61,99.63,101400000.0
2008-03-26 18:16:00,99.63,99.66,99.61,99.62,75200000.0
2008-03-26 18:17:00,99.62,99.63,99.61,99.62,46200000.0
2008-03-26 18:18:00,99.62,99.63,99.6,99.61,65800000.0
2008-03-26 18:19:00,99.61,99.63,99.61,99.62,47800000.0
2008-03-26 18:20:00,99.62,99.64,99.61,99.63,48400000.0
2008-03-26 18:21:00,99.63,99.64,99.6,99.6,70800000.0
2008-03-26 18:22:00,99.6,99.69,99.6,99.69,59000000.0
2008-03-26 18:23:00,99.68,99.72,99.68,99.7,64200000.0
2008-03-26 18:24:00,99.7,99.72,99.69,99.69,50400000.0
2008-03-26 18:25:00,99.69,99.7,99.66,99.7,67000000.0
2008-03-26 18:26:00,99.7,99.78,99.7,99.75,60200000.0
2008-03-26 18:27:00,99.73,99.75,99.71,99.74,87800000.0
2008-03-26 18:28:00,99.74,99.77,99.74,99.75,55200000.0
2008-03-26 18:29:00,99.75,99.76,99.72,99.74,43200000.0
2008-03-26 18:30:00,99.74,99.78,99.71,99.77,49400000.0
2008-03-26 18:31:00,99.77,99.78,99.75,99.77,48800000.0
2008-03-26 18:32:00,99.78,99.79,99.77,99.79,43200000.0
2008-03-26 18:33:00,99.78,99.79,99.755,99.78,45000000.0
2008-03-26 18:34:00,99.78,99.8,99.75,99.76,42800000.0
2008-03-26 18:35:00,99.74,99.76,99.73,99.73,46400000.0
2008-03-26 18:36:00,99.73,99.75,99.73,99.74,66800000.0
2008-03-26 18:37:00,99.74,99.75,99.71,99.72,93600000.0
2008-03-26 18:38:00,99.72,99.73,99.69,99.69,126000000.0
2008-03-26 18:39:00,99.69,99.71,99.68,99.69,334000000.0
2008-03-26 18:40:00,99.69,99.71,99.69,99.71,114800000.0
2008-03-26 18:41:00,99.71,99.73,99.7,99.71,48400000.0
2008-03-26 18:42:00,99.71,99.74,99.71,99.73,78600000.0
2008-03-26 18:43:00,99.73,99.74,99.72,99.73,60400000.0
2008-03-26 18:44:00,99.73,99.75,99.7,99.75,91000000.0
2008-03-26 18:45:00,99.76,99.76,99.69,99.71,126200000.0
2008-03-26 18:46:00,99.71,99.77,99.71,99.74,72600000.0
2008-03-26 18:47:00,99.74,99.76,99.73,99.73,122800000.0
2008-03-26 18:48:00,99.73,99.79,99.73,99.76,95000000.0
2008-03-26 18:49:00,99.76,99.8,99.74,99.8,56600000.0
2008-03-26 18:50:00,99.8,99.8,99.76,99.77,43000000.0
2008-03-26 18:51:00,99.77,99.81,99.77,99.79,41800000.0
2008-03-26 18:52:00,99.79,99.8,99.77,99.79,59600000.0
2008-03-26 18:53:00,99.77,99.79,99.75,99.76,60200000.0
2008-03-26 18:54:00,99.76,99.8,99.75,99.77,47000000.0
2008-03-26 18:55:00,99.77,99.81,99.76,99.76,62800000.0
2008-03-26 18:56:00,99.76,99.79,99.76,99.78,43200000.0
2008-03-26 18:57:00,99.78,99.81,99.78,99.8,43800000.0
2008-03-26 18:58:00,99.83,99.87,99.81,99.84,76000000.0
2008-03-26 18:59:00,99.84,99.89,99.84,99.89,60600000.0
2008-03-26 19:00:00,99.89,99.91,99.86,99.87,76200000.0
2008-03-26 19:01:00,99.87,99.89,99.8,99.82,62200000.0
2008-03-26 19:02:00,99.82,99.82,99.79,99.8,211400000.0
2008-03-26 19:03:00,99.8,99.83,99.775,99.79,166800000.0
2008-03-26 19:04:00,99.79,99.81,99.79,99.79,45400000.0
2008-03-26 19:05:00,99.79,99.81,99.77,99.8,71000000.0
2008-03-26 19:06:00,99.8,99.81,99.7,99.71,57000000.0
2008-03-26 19:07:00,99.71,99.72,99.65,99.72,46800000.0
2008-03-26 19:08:00,99.72,99.72,99.69,99.69,55000000.0
2008-03-26 19:09:00,99.69,99.7,99.67,99.67,44000000.0
2008-03-26 19:10:00,99.67,99.68,99.67,99.67,59800000.0
2008-03-26 19:11:00,99.67,99.67,99.62,99.62,52600000.0
2008-03-26 19:12:00,99.62,99.66,99.61,99.64,159800000.0
2008-03-26 19:13:00,99.64,99.68,99.64,99.67,67800000.0
2008-03-26 19:14:00,99.67,99.71,99.67,99.71,54600000.0
2008-03-26 19:15:00,99.71,99.72,99.69,99.69,55600000.0
2008-03-26 19:16:00,99.69,99.72,99.68,99.72,186600000.0
2008-03-26 19:17:00,99.72,99.73,99.7,99.71,76800000.0
2008-03-26 19:18:00,99.71,99.75,99.7,99.72,73800000.0
2008-03-26 19:19:00,99.72,99.76,99.7,99.74,116600000.0
2008-03-26 19:20:00,99.74,99.77,99.73,99.77,101600000.0
2008-03-26 19:21:00,99.77,99.79,99.77,99.77,59200000.0
2008-03-26 19:22:00,99.77,99.78,99.76,99.76,44000000.0
2008-03-26 19:23:00,99.76,99.76,99.74,99.76,54400000.0
2008-03-26 19:24:00,99.76,99.76,99.72,99.74,58000000.0
2008-03-26 19:25:00,99.74,99.79,99.73,99.79,62600000.0
2008-03-26 19:26:00,99.79,99.84,99.77,99.81,58000000.0
2008-03-26 19:27:00,99.81,99.81,99.77,99.8,272400000.0
2008-03-26 19:28:00,99.8,99.83,99.8,99.81,70200000.0
2008-03-26 19:29:00,99.81,99.82,99.81,99.82,44800000.0
2008-03-26 19:30:00,99.82,99.84,99.8,99.83,52400000.0
2008-03-26 19:31:00,99.83,99.86,99.81,99.82,52800000.0
2008-03-26 19:32:00,99.82,99.85,99.79,99.79,45200000.0
2008-03-26 19:33:00,99.78,99.83,99.78,99.83,48000000.0
2008-03-26 19:34:00,99.83,99.83,99.765,99.81,131400000.0
2008-03-26 19:35:00,99.81,99.84,99.8,99.84,79800000.0
2008-03-26 19:36:00,99.84,99.87,99.82,99.86,197000000.0
2008-03-26 19:37:00,99.86,99.94,99.85,99.94,41600000.0
2008-03-26 19:38:00,99.94,99.94,99.89,99.9,96400000.0
2008-03-26 19:39:00,99.9,99.91,99.86,99.91,72200000.0
2008-03-26 19:40:00,99.91,99.93,99.89,99.92,110200000.0
2008-03-26 19:41:00,99.92,100.03,99.92,100.01,64400000.0
2008-03-26 19:42:00,100.01,100.06,99.98,100.06,52000000.0
2008-03-26 19:43:00,100.04,100.1,100.01,100.03,49800000.0
2008-03-26 19:44:00,100.03,100.06,100.0,100.03,45800000.0
2008-03-26 19:45:00,100.03,100.05,100.03,100.04,43200000.0
2008-03-26 19:46:00,100.04,100.05,100.02,100.04,43400000.0
2008-03-26 19:47:00,100.04,100.06,100.02,100.05,61800000.0
2008-03-26 19:48:00,100.05,100.12,100.05,100.12,62400000.0
2008-03-26 19:49:00,100.12,100.2,100.12,100.16,47600000.0
2008-03-26 19:50:00,100.16,100.16,100.12,100.12,44000000.0
2008-03-26 19:51:00,100.12,100.17,100.1,100.17,43600000.0
2008-03-26 19:52:00,100.18,100.2,100.15,100.15,44200000.0
2008-03-26 19:53:00,100.15,100.15,100.09,100.09,68400000.0
2008-03-26 19:54:00,100.09,100.16,100.08,100.15,45000000.0
2008-03-26 19:55:00,100.16,100.17,100.08,100.14,47600000.0
2008-03-26 19:56:00,100.14,100.15,100.1,100.1,46900000.0
2008-03-26 19:57:00,100.1,100.11,100.09,100.11,50000000.0
2008-03-26 19:58:00,100.11,100.15,100.1,100.15,44800000.0
2008-03-26 19:59:00,100.15,100.21,100.1,100.18,65800000.0
2008-03-26 20:00:00,100.18,100.18,100.14,100.15,43000000.0
2008-03-26 20:01:00,100.15,100.19,100.14,100.14,44200000.0
2008-03-26 20:02:00,100.14,100.17,100.12,100.16,44800000.0
2008-03-26 20:03:00,100.16,100.19,100.13,100.17,49000000.0
2008-03-26 20:04:00,100.17,100.17,100.13,100.15,49600000.0
2008-03-26 20:05:00,100.15,100.18,100.12,100.13,46000000.0
2008-03-26 20:06:00,100.13,100.17,100.12,100.14,46600000.0
2008-03-26 20:07:00,100.14,100.15,100.1,100.1,43800000.0
2008-03-26 20:08:00,100.1,100.1,100.06,100.06,45800000.0
2008-03-26 20:09:00,100.06,100.09,100.06,100.09,43800000.0
2008-03-26 20:10:00,100.09,100.1,100.06,100.1,46400000.0
2008-03-26 20:11:00,100.1,100.12,100.09,100.12,44000000.0
2008-03-26 20:12:00,100.12,100.12,100.1,100.1,44600000.0
2008-03-26 20:13:00,100.1,100.12,100.1,100.11,43800000.0
2008-03-26 20:14:00,100.11,100.12,100.09,100.11,43600000.0
2008-03-26 20:15:00,100.12,100.18,100.12,100.16,43400000.0
2008-03-26 20:16:00,100.17,100.19,100.16,100.16,43400000.0
2008-03-26 20:17:00,100.16,100.21,100.16,100.2,43800000.0
2008-03-26 20:18:00,100.2,100.24,100.2,100.24,43400000.0
2008-03-26 20:19:00,100.24,100.28,100.24,100.26,43400000.0
2008-03-26 20:20:00,100.26,100.27,100.22,100.23,90000000.0
2008-03-26 20:21:00,100.23,100.24,100.21,100.24,82200000.0
2008-03-26 20:22:00,100.24,100.26,100.19,100.19,100400000.0
2008-03-26 20:23:00,100.19,100.23,100.18,100.23,43800000.0
2008-03-26 20:24:00,100.23,100.24,100.22,100.24,43800000.0
2008-03-26 20:25:00,100.24,100.26,100.21,100.26,55000000.0
2008-03-26 20:26:00,100.27,100.27,100.23,100.26,43800000.0
2008-03-26 20:27:00,100.26,100.27,100.25,100.26,52000000.0
2008-03-26 20:28:00,100.26,100.29,100.26,100.28,43800000.0
2008-03-26 20:29:00,100.28,100.28,100.23,100.23,66000000.0
2008-03-26 20:30:00,100.23,100.26,100.23,100.24,45800000.0
2008-03-26 20:31:00,100.24,100.24,100.21,100.24,56400000.0
2008-03-26 20:32:00,100.24,100.27,100.23,100.27,47400000.0
2008-03-26 20:33:00,100.27,100.27,100.23,100.25,44200000.0
2008-03-26 20:34:00,100.25,100.26,100.24,100.24,44200000.0
2008-03-26 20:35:00,100.24,100.26,100.23,100.23,45000000.0
2008-03-26 20:36:00,100.23,100.26,100.21,100.21,43800000.0
2008-03-26 20:37:00,100.21,100.24,100.21,100.215,67600000.0
2008-03-26 20:38:00,100.215,100.22,100.215,100.215,74900000.0
2008-03-26 20:39:00,100.215,100.22,100.19,100.22,63300000.0
2008-03-26 20:40:00,100.22,100.22,100.21,100.22,44200000.0
2008-03-26 20:41:00,100.22,100.23,100.19,100.22,43800000.0
2008-03-26 20:42:00,100.22,100.24,100.2,100.21,44200000.0
2008-03-26 20:43:00,100.21,100.26,100.2,100.25,166200000.0
2008-03-26 20:44:00,100.25,100.25,100.21,100.22,48000000.0
2008-03-26 20:45:00,100.22,100.25,100.22,100.24,48200000.0
2008-03-26 20:46:00,100.24,100.24,100.22,100.22,44400000.0
2008-03-26 20:47:00,100.22,100.23,100.22,100.22,44600000.0
2008-03-26 20:48:00,100.22,100.24,100.22,100.23,43800000.0
2008-03-26 20:49:00,100.23,100.23,100.21,100.21,60400000.0
2008-03-26 20:50:00,100.21,100.24,100.21,100.24,54200000.0
2008-03-26 20:51:00,100.24,100.27,100.23,100.25,56200000.0
2008-03-26 20:52:00,100.25,100.26,100.24,100.24,43600000.0
2008-03-26 20:53:00,100.24,100.28,100.24,100.28,43800000.0
2008-03-26 20:54:00,100.28,100.28,100.24,100.24,43800000.0
2008-03-26 20:55:00,100.24,100.24,100.21,100.24,43600000.0
2008-03-26 20:56:00,100.24,100.24,100.21,100.23,146800000.0
2008-03-26 20:57:00,100.23,100.23,100.2,100.2,47000000.0
2008-03-26 20:58:00,100.2,100.2,100.17,100.18,122800000.0
2008-03-26 20:59:00,100.18,100.27,100.18,100.25,68000000.0
2008-03-26 21:00:00,100.25,100.32,100.25,100.31,50000000.0
2008-03-26 21:01:00,100.31,100.38,100.28,100.34,53800000.0
2008-03-26 21:02:00,100.34,100.37,100.34,100.37,43600000.0
2008-03-26 21:03:00,100.37,100.37,100.32,100.36,48600000.0
2008-03-26 21:04:00,100.36,100.37,100.3,100.31,52400000.0
2008-03-26 21:05:00,100.31,100.31,100.27,100.28,43400000.0
2008-03-26 21:06:00,100.28,100.3,100.27,100.28,43400000.0
2008-03-26 21:07:00,100.28,100.31,100.28,100.29,46400000.0
2008-03-26 21:08:00,100.29,100.29,100.26,100.27,43600000.0
2008-03-26 21:09:00,100.27,100.29,100.26,100.29,43800000.0
2008-03-26 21:10:00,100.28,100.29,100.26,100.27,64400000.0
2008-03-26 21:11:00,100.27,100.27,100.23,100.23,56000000.0
2008-03-26 21:12:00,100.23,100.23,100.16,100.18,120600000.0
2008-03-26 21:13:00,100.18,100.21,100.14,100.2,110200000.0
2008-03-26 21:14:00,100.2,100.24,100.2,100.21,44000000.0
2008-03-26 21:15:00,100.21,100.23,100.2,100.22,140000000.0
2008-03-26 21:16:00,100.22,100.22,100.19,100.19,108600000.0
2008-03-26 21:17:00,100.19,100.19,100.14,100.15,172800000.0
2008-03-26 21:18:00,100.15,100.16,100.14,100.16,271600000.0
2008-03-26 21:19:00,100.16,100.16,100.12,100.14,55800000.0
2008-03-26 21:20:00,100.14,100.16,100.13,100.14,44000000.0
2008-03-26 21:21:00,100.14,100.16,100.13,100.15,43800000.0
2008-03-26 21:22:00,100.15,100.15,100.12,100.13,45800000.0
2008-03-26 21:23:00,100.13,100.155,100.13,100.14,47950000.0
2008-03-26 21:24:00,100.14,100.16,100.13,100.16,526000000.0
2008-03-26 21:25:00,100.16,100.16,100.14,100.15,155500000.0
2008-03-26 21:26:00,100.15,100.16,100.15,100.16,484750000.0
2008-03-26 21:27:00,100.16,100.16,100.14,100.14,524800000.0
2008-03-26 21:28:00,100.14,100.15,100.14,100.15,826350000.0
2008-03-26 21:29:00,100.15,100.16,100.12,100.15,41150000.0
2008-03-26 21:30:00,100.15,100.19,100.15,100.19,206000000.0
2008-03-26 21:31:00,100.19,100.19,100.17,100.17,414750000.0
2008-03-26 21:32:00,100.17,100.17,100.14,100.16,345300000.0
2008-03-26 21:33:00,100.16,100.16,100.13,100.14,491450000.0
2008-03-26 21:34:00,100.14,100.17,100.14,100.15,827050000.0
2008-03-26 21:35:00,100.15,100.21,100.15,100.18,40900000.0
2008-03-26 21:36:00,100.18,100.18,100.14,100.15,63950000.0
2008-03-26 21:37:00,100.15,100.15,100.12,100.14,385350000.0
2008-03-26 21:38:00,100.14,100.17,100.14,100.16,27500000.0
2008-03-26 21:39:00,100.16,100.17,100.13,100.16,51500000.0
2008-03-26 21:40:00,100.16,100.22,100.15,100.22,79700000.0
2008-03-26 21:41:00,100.22,100.24,100.2,100.22,15700000.0
2008-03-26 21:42:00,100.22,100.23,100.21,100.23,18700000.0
2008-03-26 21:43:00,100.23,100.23,100.21,100.23,18050000.0
2008-03-26 21:44:00,100.23,100.24,100.21,100.23,14200000.0
2008-03-26 21:45:00,100.23,100.24,100.22,100.22,11050000.0
2008-03-26 21:46:00,100.22,100.23,100.21,100.22,11150000.0
2008-03-26 21:47:00,100.22,100.23,100.22,100.23,164950000.0
2008-03-26 21:48:00,100.23,100.24,100.22,100.24,36250000.0
2008-03-26 21:49:00,100.24,100.24,100.22,100.24,46050000.0
2008-03-26 21:50:00,100.24,100.27,100.24,100.26,161300000.0
2008-03-26 21:51:00,100.26,100.27,100.25,100.26,10950000.0
2008-03-26 21:52:00,100.26,100.26,100.22,100.22,237700000.0
2008-03-26 21:53:00,100.22,100.29,100.22,100.27,270350000.0
2008-03-26 21:54:00,100.27,100.28,100.26,100.27,15700000.0
2008-03-26 21:55:00,100.27,100.27,100.27,100.27,11250000.0
2008-03-26 21:56:00,100.27,100.29,100.27,100.29,159000000.0
2008-03-26 21:57:00,100.29,100.31,100.29,100.3,23400000.0
2008-03-26 21:58:00,100.3,100.31,100.29,100.31,11000000.0
2008-03-26 21:59:00,100.31,100.31,100.3,100.3,11000000.0
2008-03-26 22:00:00,100.3,100.33,100.3,100.33,107150000.0
2008-03-26 22:01:00,100.33,100.33,100.29,100.29,130850000.0
2008-03-26 22:02:00,100.27,100.29,100.26,100.27,32250000.0
2008-03-26 22:03:00,100.27,100.29,100.27,100.27,13250000.0
2008-03-26 22:04:00,100.27,100.27,100.24,100.24,11100000.0
2008-03-26 22:05:00,100.23,100.24,100.21,100.22,326550000.0
2008-03-26 22:06:00,100.22,100.23,100.21,100.21,176300000.0
2008-03-26 22:07:00,100.21,100.21,100.18,100.19,228700000.0
2008-03-26 22:08:00,100.19,100.2,100.19,100.19,455750000.0
2008-03-26 22:09:00,100.19,100.24,100.19,100.21,395750000.0
2008-03-26 22:10:00,100.21,100.23,100.18,100.2,249200000.0
2008-03-26 22:11:00,100.2,100.23,100.17,100.17,273100000.0
2008-03-26 22:12:00,100.17,100.17,100.13,100.14,619800000.0
2008-03-26 22:13:00,100.14,100.18,100.14,100.17,809450000.0
2008-03-26 22:14:00,100.17,100.17,100.14,100.16,401400000.0
2008-03-26 22:15:00,100.16,100.18,100.14,100.17,158300000.0
2008-03-26 22:16:00,100.16,100.17,100.13,100.15,409400000.0
2008-03-26 22:17:00,100.15,100.15,100.12,100.12,145500000.0
2008-03-26 22:18:00,100.12,100.13,100.12,100.13,55050000.0
2008-03-26 22:19:00,100.13,100.14,100.13,100.14,110500000.0
2008-03-26 22:20:00,100.14,100.14,100.12,100.13,160350000.0
2008-03-26 22:21:00,100.13,100.13,100.11,100.12,944750000.0
2008-03-26 22:22:00,100.12,100.14,100.12,100.14,272150000.0
2008-03-26 22:23:00,100.14,100.15,100.14,100.15,431500000.0
2008-03-26 22:24:00,100.15,100.15,100.12,100.12,490100000.0
2008-03-26 22:25:00,100.12,100.13,100.09,100.1,509050000.0
2008-03-26 22:26:00,100.1,100.1,100.09,100.1,236700000.0
2008-03-26 22:27:00,100.1,100.11,100.1,100.11,68050000.0
2008-03-26 22:28:00,100.11,100.13,100.09,100.09,268650000.0
2008-03-26 22:29:00,100.09,100.2,100.09,100.18,195050000.0
2008-03-26 22:30:00,100.18,100.19,100.11,100.13,499300000.0
2008-03-26 22:31:00,100.13,100.16,100.11,100.13,330100000.0
2008-03-26 22:32:00,100.13,100.13,100.11,100.11,72650000.0
2008-03-26 22:33:00,100.11,100.12,100.11,100.11,42150000.0
2008-03-26 22:34:00,100.11,100.11,100.1,100.11,102500000.0
2008-03-26 22:35:00,100.11,100.11,100.1,100.1,706100000.0
2008-03-26 22:36:00,100.1,100.11,100.1,100.1,910400000.0
2008-03-26 22:37:00,100.1,100.1,100.1,100.1,722650000.0
2008-03-26 22:38:00,100.1,100.12,100.1,100.12,541700000.0
2008-03-26 22:39:00,100.12,100.15,100.11,100.13,207600000.0
2008-03-26 22:40:00,100.13,100.15,100.12,100.13,137350000.0
2008-03-26 22:41:00,100.13,100.16,100.12,100.15,260950000.0
2008-03-26 22:42:00,100.15,100.17,100.13,100.15,307100000.0
2008-03-26 22:43:00,100.15,100.18,100.15,100.18,201649997.0
2008-03-26 22:44:00,100.18,100.19,100.18,100.18,11200000.0
2008-03-26 22:45:00,100.18,100.19,100.15,100.19,316900000.0
2008-03-26 22:46:00,100.19,100.2,100.16,100.17,285900000.0
2008-03-26 22:47:00,100.17,100.2,100.17,100.2,260600000.0
2008-03-26 22:48:00,100.2,100.24,100.16,100.24,434200000.0
2008-03-26 22:49:00,100.24,100.27,100.23,100.26,517700000.0
2008-03-26 22:50:00,100.26,100.27,100.22,100.23,168950000.0
2008-03-26 22:51:00,100.23,100.23,100.18,100.22,847650000.0
2008-03-26 22:52:00,100.23,100.27,100.23,100.26,22650000.0
2008-03-26 22:53:00,100.26,100.26,100.23,100.23,17750000.0
2008-03-26 22:54:00,100.23,100.23,100.17,100.2,277150000.0
2008-03-26 22:55:00,100.2,100.24,100.2,100.21,584250000.0
2008-03-26 22:56:00,100.21,100.24,100.17,100.18,476600000.0
2008-03-26 22:57:00,100.18,100.2,100.16,100.19,44500000.0
2008-03-26 22:58:00,100.19,100.24,100.19,100.2,66900000.0
2008-03-26 22:59:00,100.2,100.29,100.19,100.28,1038400000.0
2008-03-26 23:00:00,100.28,100.29,100.28,100.28,375600000.0
2008-03-26 23:01:00,100.28,100.28,100.26,100.26,547000000.0
2008-03-26 23:02:00,100.26,100.28,100.2,100.2,739400000.0
2008-03-26 23:03:00,100.2,100.25,100.18,100.2,350500000.0
2008-03-26 23:04:00,100.2,100.2,100.19,100.2,1092000000.0
2008-03-26 23:05:00,100.2,100.22,100.2,100.21,89200000.0
2008-03-26 23:06:00,100.21,100.21,100.17,100.19,347400000.0
2008-03-26 23:07:00,100.18,100.18,100.15,100.15,332100000.0
2008-03-26 23:08:00,100.15,100.15,100.12,100.14,51900000.0
2008-03-26 23:09:00,100.14,100.165,100.115,100.145,54500000.0
2008-03-26 23:10:00,100.145,100.155,100.1,100.11,44600000.0
2008-03-26 23:11:00,100.11,100.13,100.095,100.125,46400000.0
2008-03-26 23:12:00,100.125,100.145,100.115,100.145,45300000.0
2008-03-26 23:13:00,100.14,100.14,100.1,100.1,430700000.0
2008-03-26 23:14:00,100.1,100.12,100.1,100.12,43600000.0
2008-03-26 23:15:00,100.12,100.145,100.105,100.135,46100000.0
2008-03-26 23:16:00,100.135,100.145,100.115,100.13,45700000.0
2008-03-26 23:17:00,100.13,100.15,100.12,100.135,47500000.0
2008-03-26 23:18:00,100.135,100.15,100.135,100.15,45400000.0
2008-03-26 23:19:00,100.15,100.17,100.095,100.17,82400000.0
2008-03-26 23:20:00,100.17,100.185,100.145,100.145,46100000.0
2008-03-26 23:21:00,100.145,100.15,100.11,100.15,62600000.0
2008-03-26 23:22:00,100.15,100.165,100.12,100.16,482900000.0
2008-03-26 23:23:00,100.16,100.175,100.15,100.155,55300000.0
2008-03-26 23:24:00,100.155,100.18,100.155,100.18,43400000.0
2008-03-26 23:25:00,100.18,100.185,100.175,100.18,45700000.0
2008-03-26 23:26:00,100.18,100.195,100.165,100.18,60300000.0
2008-03-26 23:27:00,100.18,100.195,100.165,100.19,80300000.0
2008-03-26 23:28:00,100.19,100.195,100.17,100.19,78200000.0
2008-03-26 23:29:00,100.19,100.22,100.15,100.15,54200000.0
2008-03-26 23:30:00,100.15,100.15,100.12,100.14,44400000.0
2008-03-26 23:31:00,100.14,100.14,100.1,100.11,208200000.0
2008-03-26 23:32:00,100.11,100.12,100.035,100.07,1138800000.0
2008-03-26 23:33:00,100.07,100.08,100.06,100.06,1385200000.0
2008-03-26 23:34:00,100.06,100.08,100.06,100.06,1361700000.0
2008-03-26 23:35:00,100.06,100.075,100.06,100.06,608400000.0
2008-03-26 23:36:00,100.06,100.1,100.06,100.1,434300000.0
2008-03-26 23:37:00,100.1,100.105,100.07,100.075,75900000.0
2008-03-26 23:38:00,100.075,100.095,100.075,100.08,45400000.0
2008-03-26 23:39:00,100.08,100.11,100.06,100.1,261500000.0
2008-03-26 23:40:00,100.1,100.1,100.055,100.055,589700000.0
2008-03-26 23:41:00,100.055,100.08,100.055,100.08,60900000.0
2008-03-26 23:42:00,100.08,100.11,100.05,100.08,532400000.0
2008-03-26 23:43:00,100.08,100.08,100.06,100.07,1324600000.0
2008-03-26 23:44:00,100.07,100.075,100.06,100.06,378600000.0
2008-03-26 23:45:00,100.06,100.08,100.055,100.055,654600000.0
2008-03-26 23:46:00,100.055,100.1,100.055,100.06,273200000.0
2008-03-26 23:47:00,100.06,100.13,100.05,100.08,533500000.0
2008-03-26 23:48:00,100.08,100.09,100.07,100.07,1695000000.0
2008-03-26 23:49:00,100.07,100.08,100.05,100.06,1731600000.0
2008-03-26 23:50:00,100.06,100.08,100.06,100.08,1655800000.0
2008-03-26 23:51:00,100.08,100.08,100.05,100.08,787400000.0
2008-03-26 23:52:00,100.08,100.08,100.06,100.07,1711200000.0
2008-03-26 23:53:00,100.07,100.09,100.07,100.09,1755000000.0
2008-03-26 23:54:00,100.09,100.09,100.07,100.07,1740100000.0
2008-03-26 23:55:00,100.07,100.09,100.06,100.07,621400000.0
2008-03-26 23:56:00,100.07,100.08,100.05,100.07,115600000.0
2008-03-26 23:57:00,100.07,100.08,100.07,100.075,1336600000.0
2008-03-26 23:58:00,100.075,100.1,100.075,100.085,126500000.0
2008-03-26 23:59:00,100.085,100.085,100.07,100.08,976100000.0
2008-03-27 00:00:00,100.08,100.08,100.03,100.03,754800000.0
2008-03-27 00:01:00,100.03,100.03,99.98,100.01,118800000.0
2008-03-27 00:02:00,100.01,100.01,99.9,99.91,321500000.0
2008-03-27 00:03:00,99.91,99.96,99.88,99.91,294800000.0
2008-03-27 00:04:00,99.91,99.92,99.86,99.9,874500000.0
2008-03-27 00:05:00,99.9,99.91,99.89,99.91,625600000.0
2008-03-27 00:06:00,99.91,99.94,99.89,99.92,683000000.0
2008-03-27 00:07:00,99.92,99.96,99.9,99.95,797800000.0
2008-03-27 00:08:00,99.95,99.96,99.9,99.91,1379900000.0
2008-03-27 00:09:00,99.91,99.91,99.9,99.9,693800000.0
2008-03-27 00:10:00,99.9,99.9,99.87,99.88,263700000.0
2008-03-27 00:11:00,99.88,99.88,99.88,99.88,489800000.0
2008-03-27 00:12:00,99.88,99.9,99.87,99.9,461900000.0
2008-03-27 00:13:00,99.9,99.92,99.9,99.91,448100000.0
2008-03-27 00:14:00,99.91,99.91,99.9,99.9,169600000.0
2008-03-27 00:15:00,99.9,99.91,99.9,99.91,82200000.0
2008-03-27 00:16:00,99.91,99.92,99.9,99.91,70800000.0
2008-03-27 00:17:00,99.91,99.93,99.91,99.93,112600000.0
2008-03-27 00:18:00,99.93,99.96,99.93,99.93,200700000.0
2008-03-27 00:19:00,99.93,99.93,99.93,99.93,512700000.0
2008-03-27 00:20:00,99.93,99.93,99.92,99.93,266200000.0
2008-03-27 00:21:00,99.93,99.93,99.93,99.93,257700000.0
2008-03-27 00:22:00,99.93,99.95,99.93,99.94,565900000.0
2008-03-27 00:23:00,99.94,99.95,99.94,99.95,81600000.0
2008-03-27 00:24:00,99.95,99.95,99.94,99.94,131400000.0
2008-03-27 00:25:00,99.94,99.97,99.93,99.95,105300000.0
2008-03-27 00:26:00,99.95,99.96,99.95,99.96,92100000.0
2008-03-27 00:27:00,99.96,99.96,99.95,99.96,91000000.0
2008-03-27 00:28:00,99.96,99.97,99.95,99.96,106100000.0
2008-03-27 00:29:00,99.96,99.96,99.96,99.96,66900000.0
2008-03-27 00:30:00,99.96,99.96,99.96,99.96,68100000.0
2008-03-27 00:31:00,99.96,99.96,99.94,99.94,155400000.0
2008-03-27 00:32:00,99.94,99.96,99.9,99.9,461600000.0
2008-03-27 00:33:00,99.9,99.91,99.89,99.91,324500000.0
2008-03-27 00:34:00,99.91,99.91,99.9,99.91,201500000.0
2008-03-27 00:35:00,99.91,99.93,99.91,99.92,105400000.0
2008-03-27 00:36:00,99.92,99.92,99.9,99.92,247400000.0
2008-03-27 00:37:00,99.92,99.93,99.92,99.93,66900000.0
2008-03-27 00:38:00,99.93,99.93,99.93,99.93,66000000.0
2008-03-27 00:39:00,99.93,99.95,99.91,99.95,216700000.0
2008-03-27 00:40:00,99.95,99.95,99.91,99.92,729400000.0
2008-03-27 00:41:00,99.92,99.93,99.9,99.93,1074500000.0
2008-03-27 00:42:00,99.93,99.93,99.93,99.93,893200000.0
2008-03-27 00:43:00,99.93,99.94,99.92,99.93,566200000.0
2008-03-27 00:44:00,99.93,99.93,99.92,99.92,72600000.0
2008-03-27 00:45:00,99.92,99.94,99.91,99.94,412900000.0
2008-03-27 00:46:00,99.94,99.95,99.94,99.95,86400000.0
2008-03-27 00:47:00,99.95,99.95,99.93,99.94,88200000.0
2008-03-27 00:48:00,99.94,99.98,99.94,99.95,1277600001.0
2008-03-27 00:49:00,99.95,99.96,99.95,99.96,405300000.0
2008-03-27 00:50:00,99.96,99.99,99.96,99.98,630800000.0
2008-03-27 00:51:00,100.0,100.0,100.0,100.0,52500000.0
2008-03-27 00:52:00,100.0,100.02,100.0,100.0,124300000.0
2008-03-27 00:53:00,100.0,100.02,99.99,100.02,626800000.0
2008-03-27 00:54:00,100.02,100.05,100.02,100.04,72100000.0
2008-03-27 00:55:00,100.04,100.04,99.98,100.02,448200000.0
2008-03-27 00:56:00,100.02,100.03,99.99,100.0,340800000.0
2008-03-27 00:57:00,100.0,100.0,99.97,99.97,474600000.0
2008-03-27 00:58:00,99.97,99.98,99.95,99.95,568500000.0
2008-03-27 00:59:00,99.95,99.96,99.94,99.95,468500000.0
2008-03-27 01:00:00,99.95,99.96,99.88,99.95,524000000.0
2008-03-27 01:01:00,99.95,99.95,99.92,99.94,798600000.0
2008-03-27 01:02:00,99.94,99.94,99.93,99.94,799100000.0
2008-03-27 01:03:00,99.94,99.95,99.92,99.93,826000000.0
2008-03-27 01:04:00,99.93,99.94,99.93,99.94,173500000.0
2008-03-27 01:05:00,99.94,99.94,99.92,99.92,201800000.0
2008-03-27 01:06:00,99.92,99.95,99.91,99.93,308900000.0
2008-03-27 01:07:00,99.93,99.93,99.86,99.92,537900000.0
2008-03-27 01:08:00,99.92,99.94,99.92,99.94,184500000.0
2008-03-27 01:09:00,99.94,99.94,99.91,99.93,356200000.0
2008-03-27 01:10:00,99.93,99.95,99.92,99.95,264400000.0
2008-03-27 01:11:00,99.95,100.0,99.94,100.0,930500000.0
2008-03-27 01:12:00,100.0,100.0,99.96,99.98,372900000.0
2008-03-27 01:13:00,99.98,99.99,99.98,99.99,303700000.0
2008-03-27 01:14:00,99.99,100.01,99.98,100.01,735200000.0
2008-03-27 01:15:00,100.01,100.01,99.98,100.01,520300000.0
2008-03-27 01:16:00,100.01,100.01,99.99,100.0,492400000.0
2008-03-27 01:17:00,100.0,100.0,99.99,100.0,131200000.0
2008-03-27 01:18:00,100.0,100.0,99.96,99.96,206500000.0
2008-03-27 01:19:00,99.96,99.97,99.96,99.97,66600000.0
2008-03-27 01:20:00,99.97,99.97,99.95,99.97,82000000.0
2008-03-27 01:21:00,99.97,99.98,99.95,99.95,63600000.0
2008-03-27 01:22:00,99.95,99.96,99.95,99.95,68500000.0
2008-03-27 01:23:00,99.95,99.95,99.94,99.94,67300000.0
2008-03-27 01:24:00,99.94,99.94,99.9,99.9,64800000.0
2008-03-27 01:25:00,99.9,99.91,99.89,99.91,66200000.0
2008-03-27 01:26:00,99.91,99.91,99.89,99.89,64800000.0
2008-03-27 01:27:00,99.89,99.94,99.89,99.93,89800000.0
2008-03-27 01:28:00,99.93,99.95,99.92,99.93,69000000.0
2008-03-27 01:29:00,99.93,99.95,99.9,99.91,103700000.0
2008-03-27 01:30:00,99.91,99.93,99.9,99.91,124000000.0
2008-03-27 01:31:00,99.91,99.93,99.91,99.91,140500000.0
2008-03-27 01:32:00,99.91,99.93,99.91,99.93,200200000.0
2008-03-27 01:33:00,99.92,99.93,99.91,99.92,150700000.0
2008-03-27 01:34:00,99.92,99.93,99.91,99.92,119000000.0
2008-03-27 01:35:00,99.92,99.98,99.92,99.98,283500000.0
2008-03-27 01:36:00,99.98,99.99,99.96,99.98,251900000.0
2008-03-27 01:37:00,99.98,100.06,99.98,100.04,304000000.0
2008-03-27 01:38:00,100.04,100.06,100.04,100.04,247300000.0
2008-03-27 01:39:00,100.04,100.05,99.96,99.98,353500000.0
2008-03-27 01:40:00,99.98,100.01,99.98,99.99,196200000.0
2008-03-27 01:41:00,99.99,100.01,99.98,100.0,86900000.0
2008-03-27 01:42:00,100.0,100.0,99.95,99.99,108300000.0
2008-03-27 01:43:00,100.0,100.0,99.98,99.99,222200000.0
2008-03-27 01:44:00,99.99,100.05,99.99,100.04,101700000.0
2008-03-27 01:45:00,100.04,100.06,100.04,100.04,65400000.0
2008-03-27 01:46:00,100.04,100.07,100.03,100.06,64200000.0
2008-03-27 01:47:00,100.05,100.07,100.04,100.05,64800000.0
2008-03-27 01:48:00,100.05,100.07,100.05,100.06,64500000.0
2008-03-27 01:49:00,100.06,100.07,100.02,100.04,65100000.0
2008-03-27 01:50:00,100.04,100.05,100.01,100.05,64600000.0
2008-03-27 01:51:00,100.05,100.06,99.975,100.015,121600000.0
2008-03-27 01:52:00,100.015,100.025,100.005,100.01,129400000.0
2008-03-27 01:53:00,100.01,100.06,100.01,100.01,149400000.0
2008-03-27 01:54:00,100.01,100.02,99.93,99.94,64700000.0
2008-03-27 01:55:00,99.94,99.96,99.9,99.95,63600000.0
2008-03-27 01:56:00,99.95,99.98,99.95,99.96,64800000.0
2008-03-27 01:57:00,99.96,100.0,99.96,99.985,75500000.0
2008-03-27 01:58:00,99.985,100.0,99.965,99.985,568300000.0
2008-03-27 01:59:00,99.985,99.985,99.925,99.935,286200000.0
2008-03-27 02:00:00,99.935,99.97,99.92,99.94,91900000.0
2008-03-27 02:01:00,99.94,99.95,99.87,99.88,71900000.0
2008-03-27 02:02:00,99.88,99.935,99.88,99.9,66400000.0
2008-03-27 02:03:00,99.9,99.9,99.845,99.87,489200000.0
2008-03-27 02:04:00,99.87,99.89,99.86,99.89,64800000.0
2008-03-27 02:05:00,99.89,99.89,99.86,99.86,65700000.0
2008-03-27 02:06:00,99.86,99.86,99.84,99.86,64800000.0
2008-03-27 02:07:00,99.86,99.88,99.84,99.88,65400000.0
2008-03-27 02:08:00,99.88,99.915,99.88,99.915,66400000.0
2008-03-27 02:09:00,99.88,99.88,99.85,99.86,64800000.0
2008-03-27 02:10:00,99.86,99.87,99.85,99.86,66000000.0
2008-03-27 02:11:00,99.86,99.89,99.81,99.83,64200000.0
2008-03-27 02:12:00,99.83,99.88,99.83,99.85,65300000.0
2008-03-27 02:13:00,99.85,99.89,99.85,99.89,74800000.0
2008-03-27 02:14:00,99.89,99.91,99.87,99.91,66000000.0
2008-03-27 02:15:00,99.91,99.95,99.87,99.87,70300000.0
2008-03-27 02:16:00,99.87,99.88,99.83,99.85,67600000.0
2008-03-27 02:17:00,99.85,99.89,99.85,99.89,64800000.0
2008-03-27 02:18:00,99.89,99.91,99.86,99.88,66000000.0
2008-03-27 02:19:00,99.88,99.92,99.88,99.88,64800000.0
2008-03-27 02:20:00,99.88,99.9,99.86,99.87,66800000.0
2008-03-27 02:21:00,99.87,99.87,99.86,99.87,64800000.0
2008-03-27 02:22:00,99.87,99.87,99.86,99.86,65100000.0
2008-03-27 02:23:00,99.86,99.88,99.86,99.88,66800000.0
2008-03-27 02:24:00,99.88,99.905,99.88,99.895,908800000.0
2008-03-27 02:25:00,99.895,99.92,99.88,99.91,584500000.0
2008-03-27 02:26:00,99.91,99.92,99.91,99.92,67200000.0
2008-03-27 02:27:00,99.92,99.92,99.88,99.9,71700000.0
2008-03-27 02:28:00,99.9,99.9,99.86,99.87,70300000.0
2008-03-27 02:29:00,99.87,99.87,99.795,99.795,174500000.0
2008-03-27 02:30:00,99.805,99.89,99.795,99.85,284000000.0
2008-03-27 02:31:00,99.85,99.85,99.78,99.79,73400000.0
2008-03-27 02:32:00,99.79,99.83,99.765,99.78,208300000.0
2008-03-27 02:33:00,99.78,99.83,99.78,99.8,315200000.0
2008-03-27 02:34:00,99.8,99.81,99.77,99.81,74400000.0
2008-03-27 02:35:00,99.81,99.82,99.795,99.8,67100000.0
2008-03-27 02:36:00,99.8,99.82,99.79,99.79,69300000.0
2008-03-27 02:37:00,99.79,99.8,99.75,99.8,69700000.0
2008-03-27 02:38:00,99.8,99.82,99.79,99.79,64200000.0
2008-03-27 02:39:00,99.79,99.81,99.76,99.81,70100000.0
2008-03-27 02:40:00,99.81,99.83,99.79,99.81,71600000.0
2008-03-27 02:41:00,99.81,99.81,99.77,99.78,68000000.0
2008-03-27 02:42:00,99.78,99.79,99.75,99.75,70500000.0
2008-03-27 02:43:00,99.75,99.75,99.73,99.74,66600000.0
2008-03-27 02:44:00,99.74,99.78,99.73,99.73,68100000.0
2008-03-27 02:45:00,99.73,99.78,99.73,99.76,65100000.0
2008-03-27 02:46:00,99.76,99.79,99.76,99.79,64700000.0
2008-03-27 02:47:00,99.79,99.8,99.78,99.8,65500000.0
2008-03-27 02:48:00,99.8,99.8,99.76,99.76,80400000.0
2008-03-27 02:49:00,99.76,99.8,99.74,99.79,85100000.0
2008-03-27 02:50:00,99.79,99.79,99.74,99.76,68800000.0
2008-03-27 02:51:00,99.76,99.79,99.74,99.78,93500000.0
2008-03-27 02:52:00,99.785,99.79,99.72,99.77,396300000.0
2008-03-27 02:53:00,99.77,99.8,99.725,99.74,411300000.0
2008-03-27 02:54:00,99.74,99.77,99.675,99.685,269400000.0
2008-03-27 02:55:00,99.685,99.73,99.665,99.69,593700000.0
2008-03-27 02:56:00,99.69,99.74,99.655,99.655,126300000.0
2008-03-27 02:57:00,99.655,99.73,99.655,99.71,219100000.0
2008-03-27 02:58:00,99.71,99.71,99.69,99.69,64500000.0
2008-03-27 02:59:00,99.69,99.72,99.69,99.715,192200000.0
2008-03-27 03:00:00,99.715,99.75,99.645,99.68,766600000.0
2008-03-27 03:01:00,99.68,99.69,99.635,99.68,968800000.0
2008-03-27 03:02:00,99.68,99.69,99.645,99.66,174900000.0
2008-03-27 03:03:00,99.66,99.67,99.61,99.63,72400000.0
2008-03-27 03:04:00,99.63,99.64,99.565,99.565,152400000.0
2008-03-27 03:05:00,99.565,99.65,99.535,99.65,235600000.0
2008-03-27 03:06:00,99.65,99.67,99.61,99.65,118400000.0
2008-03-27 03:07:00,99.65,99.71,99.65,99.68,82200000.0
2008-03-27 03:08:00,99.68,99.72,99.67,99.69,111900000.0
2008-03-27 03:09:00,99.68,99.7,99.67,99.68,90100000.0
2008-03-27 03:10:00,99.68,99.7,99.68,99.69,83500000.0
2008-03-27 03:11:00,99.69,99.72,99.65,99.7,125100000.0
2008-03-27 03:12:00,99.7,99.77,99.7,99.76,227100000.0
2008-03-27 03:13:00,99.76,99.83,99.75,99.78,78700000.0
2008-03-27 03:14:00,99.78,99.79,99.705,99.765,382200000.0
2008-03-27 03:15:00,99.765,99.79,99.76,99.775,182600000.0
2008-03-27 03:16:00,99.775,99.78,99.74,99.75,146000000.0
2008-03-27 03:17:00,99.75,99.77,99.74,99.765,79600000.0
2008-03-27 03:18:00,99.765,99.77,99.7,99.73,78200000.0
2008-03-27 03:19:00,99.73,99.74,99.72,99.73,65600000.0
2008-03-27 03:20:00,99.73,99.76,99.73,99.745,112200000.0
2008-03-27 03:21:00,99.745,99.755,99.7,99.71,135400000.0
2008-03-27 03:22:00,99.71,99.75,99.71,99.72,71900000.0
2008-03-27 03:23:00,99.73,99.77,99.71,99.77,72000000.0
2008-03-27 03:24:00,99.78,99.79,99.74,99.76,65100000.0
2008-03-27 03:25:00,99.76,99.8,99.73,99.74,65600000.0
2008-03-27 03:26:00,99.74,99.76,99.74,99.76,65400000.0
2008-03-27 03:27:00,99.76,99.79,99.74,99.77,65600000.0
2008-03-27 03:28:00,99.77,99.82,99.75,99.79,69300000.0
2008-03-27 03:29:00,99.79,99.79,99.72,99.74,86500000.0
2008-03-27 03:30:00,99.74,99.74,99.695,99.695,125100000.0
2008-03-27 03:31:00,99.695,99.755,99.695,99.75,424100000.0
2008-03-27 03:32:00,99.75,99.77,99.73,99.73,178300000.0
2008-03-27 03:33:00,99.73,99.79,99.73,99.74,64100000.0
2008-03-27 03:34:00,99.74,99.77,99.74,99.74,67600000.0
2008-03-27 03:35:00,99.74,99.81,99.73,99.77,91900000.0
2008-03-27 03:36:00,99.765,99.795,99.685,99.73,249700000.0
2008-03-27 03:37:00,99.73,99.76,99.71,99.75,65800000.0
2008-03-27 03:38:00,99.75,99.75,99.73,99.73,64800000.0
2008-03-27 03:39:00,99.73,99.74,99.71,99.74,65400000.0
2008-03-27 03:40:00,99.74,99.78,99.74,99.74,67200000.0
2008-03-27 03:41:00,99.74,99.74,99.67,99.7,82100000.0
2008-03-27 03:42:00,99.7,99.72,99.69,99.69,64100000.0
2008-03-27 03:43:00,99.69,99.69,99.59,99.59,118500000.0
2008-03-27 03:44:00,99.595,99.69,99.595,99.68,84500000.0
2008-03-27 03:45:00,99.68,99.76,99.635,99.665,615400000.0
2008-03-27 03:46:00,99.665,99.75,99.66,99.665,162900000.0
2008-03-27 03:47:00,99.665,99.735,99.665,99.685,224400000.0
2008-03-27 03:48:00,99.685,99.685,99.625,99.625,853700000.0
2008-03-27 03:49:00,99.625,99.745,99.605,99.725,773100000.0
2008-03-27 03:50:00,99.695,99.74,99.675,99.735,178600000.0
2008-03-27 03:51:00,99.74,99.75,99.705,99.745,262900000.0
2008-03-27 03:52:00,99.745,99.755,99.7,99.7,1034200000.0
2008-03-27 03:53:00,99.7,99.74,99.69,99.73,171900000.0
2008-03-27 03:54:00,99.73,99.745,99.695,99.745,313800000.0
2008-03-27 03:55:00,99.745,99.745,99.69,99.69,127700000.0
2008-03-27 03:56:00,99.69,99.765,99.66,99.67,146500000.0
2008-03-27 03:57:00,99.67,99.72,99.67,99.68,169700000.0
2008-03-27 03:58:00,99.68,99.71,99.625,99.69,172500000.0
2008-03-27 03:59:00,99.69,99.69,99.625,99.64,480100000.0
2008-03-27 04:00:00,99.64,99.67,99.605,99.635,325900000.0
2008-03-27 04:01:00,99.635,99.665,99.63,99.655,153600000.0
2008-03-27 04:02:00,99.655,99.665,99.6,99.6,110300000.0
2008-03-27 04:03:00,99.6,99.635,99.59,99.625,317400000.0
2008-03-27 04:04:00,99.605,99.65,99.6,99.63,206800000.0
2008-03-27 04:05:00,99.63,99.655,99.63,99.65,116900000.0
2008-03-27 04:06:00,99.65,99.68,99.64,99.67,101600000.0
2008-03-27 04:07:00,99.67,99.71,99.67,99.71,125400000.0
2008-03-27 04:08:00,99.71,99.71,99.68,99.69,67100000.0
2008-03-27 04:09:00,99.69,99.71,99.69,99.7,78600000.0
2008-03-27 04:10:00,99.7,99.71,99.68,99.68,69000000.0
2008-03-27 04:11:00,99.68,99.685,99.67,99.68,70300000.0
2008-03-27 04:12:00,99.68,99.71,99.67,99.71,114500000.0
2008-03-27 04:13:00,99.71,99.71,99.665,99.7,69200000.0
2008-03-27 04:14:00,99.7,99.72,99.7,99.72,111700000.0
2008-03-27 04:15:00,99.72,99.735,99.69,99.69,82500000.0
2008-03-27 04:16:00,99.69,99.71,99.685,99.685,82600000.0
2008-03-27 04:17:00,99.695,99.7,99.67,99.68,82700000.0
2008-03-27 04:18:00,99.68,99.7,99.67,99.69,71200000.0
2008-03-27 04:19:00,99.69,99.69,99.69,99.69,65100000.0
2008-03-27 04:20:00,99.69,99.7,99.69,99.7,75000000.0
2008-03-27 04:21:00,99.7,99.7,99.68,99.68,137800000.0
2008-03-27 04:22:00,99.68,99.69,99.68,99.68,64200000.0
2008-03-27 04:23:00,99.68,99.69,99.68,99.68,66900000.0
2008-03-27 04:24:00,99.68,99.69,99.66,99.66,133400000.0
2008-03-27 04:25:00,99.66,99.66,99.59,99.62,151200000.0
2008-03-27 04:26:00,99.62,99.66,99.61,99.65,84500000.0
2008-03-27 04:27:00,99.65,99.65,99.595,99.6,94200000.0
2008-03-27 04:28:00,99.6,99.6,99.57,99.58,95700000.0
2008-03-27 04:29:00,99.58,99.59,99.57,99.58,71700000.0
2008-03-27 04:30:00,99.58,99.58,99.56,99.58,135800000.0
2008-03-27 04:31:00,99.58,99.61,99.535,99.56,77500000.0
2008-03-27 04:32:00,99.56,99.6,99.56,99.6,64600000.0
2008-03-27 04:33:00,99.6,99.64,99.58,99.605,121100000.0
2008-03-27 04:34:00,99.605,99.67,99.595,99.67,136000000.0
2008-03-27 04:35:00,99.67,99.67,99.64,99.64,66300000.0
2008-03-27 04:36:00,99.64,99.65,99.58,99.64,69700000.0
2008-03-27 04:37:00,99.64,99.65,99.595,99.6,79600000.0
2008-03-27 04:38:00,99.6,99.62,99.6,99.62,69800000.0
2008-03-27 04:39:00,99.62,99.64,99.62,99.63,73800000.0
2008-03-27 04:40:00,99.63,99.64,99.62,99.64,68800000.0
2008-03-27 04:41:00,99.64,99.65,99.585,99.595,99900000.0
2008-03-27 04:42:00,99.595,99.595,99.55,99.55,99300000.0
2008-03-27 04:43:00,99.55,99.55,99.525,99.54,172600000.0
2008-03-27 04:44:00,99.54,99.55,99.53,99.53,66800000.0
2008-03-27 04:45:00,99.53,99.55,99.52,99.52,89700000.0
2008-03-27 04:46:00,99.52,99.56,99.52,99.56,73300000.0
2008-03-27 04:47:00,99.56,99.605,99.56,99.585,184300000.0
2008-03-27 04:48:00,99.585,99.6,99.585,99.59,103400000.0
2008-03-27 04:49:00,99.59,99.65,99.59,99.64,83200000.0
2008-03-27 04:50:00,99.645,99.675,99.64,99.67,114500000.0
2008-03-27 04:51:00,99.67,99.67,99.635,99.66,70400000.0
2008-03-27 04:52:00,99.66,99.665,99.645,99.665,103100000.0
2008-03-27 04:53:00,99.665,99.665,99.66,99.66,114500000.0
2008-03-27 04:54:00,99.66,99.675,99.655,99.67,85300000.0
2008-03-27 04:55:00,99.67,99.68,99.665,99.67,161100000.0
2008-03-27 04:56:00,99.67,99.67,99.645,99.665,187300000.0
2008-03-27 04:57:00,99.665,99.665,99.66,99.66,214200000.0
2008-03-27 04:58:00,99.66,99.665,99.645,99.65,108200000.0
2008-03-27 04:59:00,99.65,99.65,99.62,99.645,144300000.0
2008-03-27 05:00:00,99.645,99.665,99.63,99.65,127500000.0
2008-03-27 05:01:00,99.65,99.665,99.65,99.66,135800000.0
2008-03-27 05:02:00,99.66,99.69,99.66,99.68,70000000.0
2008-03-27 05:03:00,99.68,99.695,99.68,99.69,69500000.0
2008-03-27 05:04:00,99.69,99.69,99.63,99.64,209500000.0
2008-03-27 05:05:00,99.64,99.65,99.63,99.65,100100000.0
2008-03-27 05:06:00,99.65,99.66,99.63,99.63,68400000.0
2008-03-27 05:07:00,99.63,99.665,99.63,99.645,76400000.0
2008-03-27 05:08:00,99.665,99.67,99.63,99.64,102900000.0
2008-03-27 05:09:00,99.64,99.65,99.62,99.62,67600000.0
2008-03-27 05:10:00,99.62,99.66,99.62,99.645,126300000.0
2008-03-27 05:11:00,99.645,99.65,99.645,99.65,84900000.0
2008-03-27 05:12:00,99.65,99.66,99.595,99.63,92000000.0
2008-03-27 05:13:00,99.63,99.63,99.59,99.61,69500000.0
2008-03-27 05:14:00,99.61,99.64,99.6,99.64,71400000.0
2008-03-27 05:15:00,99.64,99.65,99.63,99.64,72300000.0
2008-03-27 05:16:00,99.64,99.655,99.63,99.64,67600000.0
2008-03-27 05:17:00,99.64,99.64,99.64,99.64,65100000.0
2008-03-27 05:18:00,99.64,99.645,99.61,99.63,74000000.0
2008-03-27 05:19:00,99.63,99.64,99.63,99.63,68900000.0
2008-03-27 05:20:00,99.63,99.64,99.6,99.6,77600000.0
2008-03-27 05:21:00,99.6,99.6,99.59,99.59,68000000.0
2008-03-27 05:22:00,99.59,99.635,99.56,99.585,128700000.0
2008-03-27 05:23:00,99.585,99.625,99.53,99.58,143500000.0
2008-03-27 05:24:00,99.58,99.58,99.555,99.565,182600000.0
2008-03-27 05:25:00,99.565,99.575,99.555,99.575,369800000.0
2008-03-27 05:26:00,99.575,99.58,99.565,99.565,575100000.0
2008-03-27 05:27:00,99.565,99.57,99.545,99.57,1580200000.0
2008-03-27 05:28:00,99.57,99.58,99.495,99.545,1068400000.0
2008-03-27 05:29:00,99.545,99.58,99.545,99.58,468200000.0
2008-03-27 05:30:00,99.58,99.615,99.58,99.615,426300000.0
2008-03-27 05:31:00,99.615,99.63,99.605,99.605,137300000.0
2008-03-27 05:32:00,99.605,99.615,99.605,99.605,256600000.0
2008-03-27 05:33:00,99.605,99.61,99.55,99.565,164000000.0
2008-03-27 05:34:00,99.565,99.6,99.56,99.59,110400000.0
2008-03-27 05:35:00,99.59,99.61,99.59,99.59,176900000.0
2008-03-27 05:36:00,99.59,99.63,99.59,99.595,121100000.0
2008-03-27 05:37:00,99.595,99.605,99.57,99.57,164200000.0
2008-03-27 05:38:00,99.57,99.595,99.57,99.595,251200000.0
2008-03-27 05:39:00,99.595,99.605,99.575,99.585,241700000.0
2008-03-27 05:40:00,99.585,99.585,99.585,99.585,99200000.0
2008-03-27 05:41:00,99.565,99.575,99.565,99.565,487100000.0
2008-03-27 05:42:00,99.565,99.565,99.565,99.565,392000000.0
2008-03-27 05:43:00,99.565,99.565,99.565,99.565,914900000.0
2008-03-27 05:44:00,99.565,99.6,99.565,99.6,1010900000.0
2008-03-27 05:45:00,99.6,99.65,99.6,99.65,67500000.0
2008-03-27 05:46:00,99.65,99.65,99.64,99.65,67800000.0
2008-03-27 05:47:00,99.65,99.66,99.63,99.65,68400000.0
2008-03-27 05:48:00,99.65,99.67,99.63,99.63,68400000.0
2008-03-27 05:49:00,99.63,99.705,99.61,99.61,84700000.0
2008-03-27 05:50:00,99.61,99.67,99.6,99.615,185100000.0
2008-03-27 05:51:00,99.615,99.665,99.615,99.62,454400000.0
2008-03-27 05:52:00,99.62,99.69,99.6,99.6,324300000.0
2008-03-27 05:53:00,99.6,99.7,99.6,99.7,657200000.0
2008-03-27 05:54:00,99.7,99.71,99.68,99.71,82000000.0
2008-03-27 05:55:00,99.71,99.74,99.695,99.74,120100000.0
2008-03-27 05:56:00,99.74,99.74,99.69,99.69,76800000.0
2008-03-27 05:57:00,99.69,99.69,99.635,99.64,788900000.0
2008-03-27 05:58:00,99.64,99.71,99.635,99.71,158800000.0
2008-03-27 05:59:00,99.71,99.78,99.71,99.77,77000000.0
2008-03-27 06:00:00,99.77,99.77,99.71,99.74,91600000.0
2008-03-27 06:01:00,99.74,99.78,99.71,99.725,1297600000.0
2008-03-27 06:02:00,99.725,99.74,99.71,99.71,122600000.0
2008-03-27 06:03:00,99.71,99.715,99.71,99.71,127000000.0
2008-03-27 06:04:00,99.71,99.79,99.71,99.74,68500000.0
2008-03-27 06:05:00,99.74,99.78,99.725,99.78,454200000.0
2008-03-27 06:06:00,99.78,99.82,99.735,99.78,188400000.0
2008-03-27 06:07:00,99.78,99.8,99.73,99.765,102800000.0
2008-03-27 06:08:00,99.765,99.84,99.765,99.84,72000000.0
2008-03-27 06:09:00,99.84,99.85,99.835,99.84,66500000.0
2008-03-27 06:10:00,99.84,99.85,99.81,99.82,70900000.0
2008-03-27 06:11:00,99.82,99.82,99.74,99.76,149200000.0
2008-03-27 06:12:00,99.76,99.84,99.76,99.82,115600000.0
2008-03-27 06:13:00,99.82,99.86,99.8,99.86,84700000.0
2008-03-27 06:14:00,99.86,99.865,99.85,99.86,68400000.0
2008-03-27 06:15:00,99.86,99.865,99.85,99.85,73300000.0
2008-03-27 06:16:00,99.85,99.885,99.835,99.84,96100000.0
2008-03-27 06:17:00,99.84,99.84,99.765,99.81,1539600000.0
2008-03-27 06:18:00,99.81,99.82,99.755,99.775,709000000.0
2008-03-27 06:19:00,99.77,99.86,99.77,99.85,187800000.0
2008-03-27 06:20:00,99.85,99.85,99.79,99.795,353500000.0
2008-03-27 06:21:00,99.795,99.84,99.795,99.84,1021400000.0
2008-03-27 06:22:00,99.84,99.84,99.795,99.795,72600000.0
2008-03-27 06:23:00,99.795,99.83,99.76,99.83,237000000.0
2008-03-27 06:24:00,99.83,99.83,99.775,99.785,565700000.0
2008-03-27 06:25:00,99.785,99.81,99.785,99.81,107200000.0
2008-03-27 06:26:00,99.81,99.84,99.81,99.84,64800000.0
2008-03-27 06:27:00,99.84,99.85,99.82,99.85,65400000.0
2008-03-27 06:28:00,99.85,99.88,99.815,99.84,131400000.0
2008-03-27 06:29:00,99.84,99.85,99.83,99.84,64800000.0
2008-03-27 06:30:00,99.84,99.86,99.795,99.83,83900000.0
2008-03-27 06:31:00,99.83,99.84,99.82,99.84,64800000.0
2008-03-27 06:32:00,99.84,99.84,99.715,99.79,188300000.0
2008-03-27 06:33:00,99.79,99.79,99.71,99.75,64700000.0
2008-03-27 06:34:00,99.75,99.82,99.72,99.82,64500000.0
2008-03-27 06:35:00,99.82,99.84,99.77,99.83,84600000.0
2008-03-27 06:36:00,99.83,99.84,99.81,99.82,64800000.0
2008-03-27 06:37:00,99.82,99.83,99.79,99.83,80400000.0
2008-03-27 06:38:00,99.83,99.83,99.8,99.81,66900000.0
2008-03-27 06:39:00,99.81,99.85,99.76,99.84,66000000.0
2008-03-27 06:40:00,99.84,99.84,99.8,99.82,63300000.0
2008-03-27 06:41:00,99.82,99.83,99.8,99.82,72300000.0
2008-03-27 06:42:00,99.82,99.86,99.81,99.81,65100000.0
2008-03-27 06:43:00,99.81,99.815,99.81,99.81,74100000.0
2008-03-27 06:44:00,99.81,99.85,99.785,99.835,633800000.0
2008-03-27 06:45:00,99.835,99.87,99.785,99.85,1453700000.0
2008-03-27 06:46:00,99.85,99.9,99.84,99.87,125100000.0
2008-03-27 06:47:00,99.87,99.89,99.84,99.86,68600000.0
2008-03-27 06:48:00,99.86,99.865,99.835,99.86,100300000.0
2008-03-27 06:49:00,99.86,99.86,99.86,99.86,65400000.0
2008-03-27 06:50:00,99.87,99.87,99.815,99.815,426400000.0
2008-03-27 06:51:00,99.815,99.815,99.795,99.8,960300000.0
2008-03-27 06:52:00,99.8,99.815,99.775,99.775,174800000.0
2008-03-27 06:53:00,99.785,99.82,99.775,99.79,147800000.0
2008-03-27 06:54:00,99.79,99.8,99.755,99.78,81400000.0
2008-03-27 06:55:00,99.78,99.78,99.76,99.77,81200000.0
2008-03-27 06:56:00,99.77,99.78,99.75,99.77,75500000.0
2008-03-27 06:57:00,99.77,99.77,99.76,99.77,65700000.0
2008-03-27 06:58:00,99.77,99.77,99.73,99.76,76300000.0
2008-03-27 06:59:00,99.76,99.77,99.76,99.76,65900000.0
2008-03-27 07:00:00,99.76,99.785,99.755,99.785,116000000.0
2008-03-27 07:01:00,99.785,99.805,99.75,99.75,103500000.0
2008-03-27 07:02:00,99.75,99.755,99.725,99.725,65500000.0
2008-03-27 07:03:00,99.725,99.735,99.7,99.725,86600000.0
2008-03-27 07:04:00,99.725,99.75,99.715,99.73,928200000.0
2008-03-27 07:05:00,99.73,99.79,99.7,99.78,786300000.0
2008-03-27 07:06:00,99.78,99.78,99.715,99.75,211600000.0
2008-03-27 07:07:00,99.75,99.77,99.73,99.76,68600000.0
2008-03-27 07:08:00,99.76,99.78,99.76,99.76,72400000.0
2008-03-27 07:09:00,99.775,99.805,99.775,99.79,66600000.0
2008-03-27 07:10:00,99.79,99.81,99.77,99.8,68600000.0
2008-03-27 07:11:00,99.8,99.81,99.8,99.81,65100000.0
2008-03-27 07:12:00,99.81,99.81,99.76,99.81,69600000.0
2008-03-27 07:13:00,99.81,99.81,99.78,99.79,64800000.0
2008-03-27 07:14:00,99.79,99.79,99.76,99.78,64400000.0
2008-03-27 07:15:00,99.78,99.8,99.77,99.77,64800000.0
2008-03-27 07:16:00,99.77,99.82,99.77,99.82,64800000.0
2008-03-27 07:17:00,99.82,99.83,99.78,99.8,64500000.0
2008-03-27 07:18:00,99.8,99.83,99.77,99.82,67800000.0
2008-03-27 07:19:00,99.82,99.82,99.8,99.81,67000000.0
2008-03-27 07:20:00,99.81,99.85,99.8,99.84,72600000.0
2008-03-27 07:21:00,99.84,99.86,99.8,99.8,69500000.0
2008-03-27 07:22:00,99.805,99.82,99.77,99.82,74400000.0
2008-03-27 07:23:00,99.82,99.82,99.8,99.81,66800000.0
2008-03-27 07:24:00,99.81,99.82,99.8,99.81,64800000.0
2008-03-27 07:25:00,99.81,99.81,99.76,99.77,67000000.0
2008-03-27 07:26:00,99.77,99.77,99.735,99.76,53400000.0
2008-03-27 07:27:00,99.76,99.77,99.75,99.76,92900000.0
2008-03-27 07:28:00,99.76,99.78,99.76,99.77,83500000.0
2008-03-27 07:29:00,99.77,99.78,99.725,99.76,167300000.0
2008-03-27 07:30:00,99.76,99.77,99.75,99.76,66300000.0
2008-03-27 07:31:00,99.76,99.81,99.74,99.76,65200000.0
2008-03-27 07:32:00,99.76,99.8,99.76,99.78,65800000.0
2008-03-27 07:33:00,99.78,99.8,99.75,99.76,67000000.0
2008-03-27 07:34:00,99.76,99.865,99.76,99.85,118200000.0
2008-03-27 07:35:00,99.85,99.86,99.8,99.83,64100000.0
2008-03-27 07:36:00,99.83,99.87,99.78,99.86,64700000.0
2008-03-27 07:37:00,99.86,99.87,99.81,99.84,64500000.0
2008-03-27 07:38:00,99.82,99.85,99.82,99.84,65400000.0
2008-03-27 07:39:00,99.84,99.85,99.81,99.84,68800000.0
2008-03-27 07:40:00,99.84,99.87,99.84,99.85,65400000.0
2008-03-27 07:41:00,99.85,99.87,99.84,99.85,66000000.0
2008-03-27 07:42:00,99.85,99.89,99.85,99.88,68000000.0
2008-03-27 07:43:00,99.88,99.88,99.8,99.81,66100000.0
2008-03-27 07:44:00,99.81,99.81,99.755,99.81,1245100000.0
2008-03-27 07:45:00,99.81,99.825,99.8,99.81,83800000.0
2008-03-27 07:46:00,99.81,99.85,99.79,99.79,677400000.0
2008-03-27 07:47:00,99.79,99.83,99.785,99.79,723600000.0
2008-03-27 07:48:00,99.79,99.805,99.79,99.79,74300000.0
2008-03-27 07:49:00,99.79,99.85,99.79,99.81,80100000.0
2008-03-27 07:50:00,99.81,99.84,99.81,99.82,58500000.0
2008-03-27 07:51:00,99.82,99.86,99.81,99.82,71300000.0
2008-03-27 07:52:00,99.82,99.85,99.805,99.815,107300000.0
2008-03-27 07:53:00,99.815,99.85,99.81,99.82,98700000.0
2008-03-27 07:54:00,99.82,99.85,99.775,99.81,326700000.0
2008-03-27 07:55:00,99.81,99.87,99.81,99.83,456600000.0
2008-03-27 07:56:00,99.83,99.83,99.78,99.81,71700000.0
2008-03-27 07:57:00,99.81,99.82,99.755,99.8,82100000.0
2008-03-27 07:58:00,99.8,99.82,99.79,99.82,65100000.0
2008-03-27 07:59:00,99.82,99.83,99.78,99.79,91800000.0
2008-03-27 08:00:00,99.785,99.81,99.73,99.79,350500000.0
2008-03-27 08:01:00,99.79,99.83,99.77,99.795,286200000.0
2008-03-27 08:02:00,99.795,99.795,99.77,99.77,205300000.0
2008-03-27 08:03:00,99.77,99.82,99.76,99.76,129600000.0
2008-03-27 08:04:00,99.76,99.8,99.76,99.8,73400000.0
2008-03-27 08:05:00,99.8,99.8,99.78,99.8,67500000.0
2008-03-27 08:06:00,99.8,99.8,99.745,99.75,113700000.0
2008-03-27 08:07:00,99.74,99.74,99.72,99.735,124400000.0
2008-03-27 08:08:00,99.735,99.735,99.715,99.73,685700000.0
2008-03-27 08:09:00,99.73,99.765,99.73,99.73,67100000.0
2008-03-27 08:10:00,99.73,99.77,99.695,99.72,129400000.0
2008-03-27 08:11:00,99.72,99.72,99.655,99.655,107600000.0
2008-03-27 08:12:00,99.655,99.69,99.63,99.67,112200000.0
2008-03-27 08:13:00,99.67,99.74,99.67,99.74,71600000.0
2008-03-27 08:14:00,99.74,99.75,99.695,99.705,123000000.0
2008-03-27 08:15:00,99.71,99.76,99.705,99.745,73500000.0
2008-03-27 08:16:00,99.745,99.78,99.71,99.725,1033400000.0
2008-03-27 08:17:00,99.725,99.8,99.7,99.735,645100000.0
2008-03-27 08:18:00,99.735,99.75,99.715,99.73,1324100000.0
2008-03-27 08:19:00,99.73,99.77,99.695,99.73,202700000.0
2008-03-27 08:20:00,99.73,99.78,99.73,99.78,68300000.0
2008-03-27 08:21:00,99.78,99.78,99.74,99.74,65200000.0
2008-03-27 08:22:00,99.74,99.75,99.72,99.75,64200000.0
2008-03-27 08:23:00,99.75,99.77,99.75,99.77,64400000.0
2008-03-27 08:24:00,99.77,99.79,99.73,99.74,65100000.0
2008-03-27 08:25:00,99.73,99.74,99.695,99.695,719000000.0
2008-03-27 08:26:00,99.695,99.73,99.695,99.73,151300000.0
2008-03-27 08:27:00,99.73,99.78,99.71,99.77,64800000.0
2008-03-27 08:28:00,99.77,99.77,99.75,99.76,65800000.0
2008-03-27 08:29:00,99.76,99.77,99.74,99.75,64800000.0
2008-03-27 08:30:00,99.75,99.75,99.695,99.73,132500000.0
2008-03-27 08:31:00,99.73,99.8,99.71,99.78,136000000.0
2008-03-27 08:32:00,99.78,99.8,99.73,99.75,72100000.0
2008-03-27 08:33:00,99.73,99.73,99.69,99.7,82800000.0
2008-03-27 08:34:00,99.7,99.74,99.7,99.735,44700000.0
2008-03-27 08:35:00,99.735,99.755,99.72,99.74,63000000.0
2008-03-27 08:36:00,99.74,99.75,99.72,99.74,78500000.0
2008-03-27 08:37:00,99.74,99.85,99.74,99.82,105700000.0
2008-03-27 08:38:00,99.82,99.88,99.82,99.87,95100000.0
2008-03-27 08:39:00,99.87,99.885,99.85,99.855,55700000.0
2008-03-27 08:40:00,99.855,99.855,99.84,99.85,77400000.0
2008-03-27 08:41:00,99.85,99.86,99.84,99.84,82400000.0
2008-03-27 08:42:00,99.84,99.85,99.8,99.8,71500000.0
2008-03-27 08:43:00,99.8,99.815,99.765,99.805,82000000.0
2008-03-27 08:44:00,99.805,99.84,99.79,99.825,58100000.0
2008-03-27 08:45:00,99.825,99.83,99.805,99.82,55400000.0
2008-03-27 08:46:00,99.82,99.82,99.79,99.79,68300000.0
2008-03-27 08:47:00,99.79,99.8,99.765,99.785,189000000.0
2008-03-27 08:48:00,99.785,99.81,99.755,99.77,81400000.0
2008-03-27 08:49:00,99.77,99.81,99.77,99.81,75300000.0
2008-03-27 08:50:00,99.81,99.82,99.8,99.81,64800000.0
2008-03-27 08:51:00,99.81,99.83,99.78,99.81,69100000.0
2008-03-27 08:52:00,99.81,99.84,99.81,99.81,81200000.0
2008-03-27 08:53:00,99.81,99.82,99.795,99.81,85200000.0
2008-03-27 08:54:00,99.81,99.81,99.79,99.79,65500000.0
2008-03-27 08:55:00,99.79,99.825,99.77,99.82,62000000.0
2008-03-27 08:56:00,99.82,99.835,99.79,99.8,76600000.0
2008-03-27 08:57:00,99.8,99.805,99.79,99.8,69400000.0
2008-03-27 08:58:00,99.8,99.83,99.8,99.815,76800000.0
2008-03-27 08:59:00,99.81,99.83,99.81,99.81,69500000.0
2008-03-27 09:00:00,99.81,99.89,99.81,99.86,84200000.0
2008-03-27 09:01:00,99.86,99.9,99.84,99.88,81700000.0
2008-03-27 09:02:00,99.88,99.9,99.87,99.89,102700000.0
2008-03-27 09:03:00,99.89,99.9,99.85,99.86,71000000.0
2008-03-27 09:04:00,99.86,99.86,99.84,99.86,77800000.0
2008-03-27 09:05:00,99.86,99.86,99.85,99.85,67500000.0
2008-03-27 09:06:00,99.85,99.85,99.82,99.82,66700000.0
2008-03-27 09:07:00,99.82,99.87,99.82,99.825,87300000.0
2008-03-27 09:08:00,99.825,99.84,99.82,99.83,72500000.0
2008-03-27 09:09:00,99.83,99.86,99.83,99.86,85500000.0
2008-03-27 09:10:00,99.86,99.86,99.84,99.84,72800000.0
2008-03-27 09:11:00,99.84,99.85,99.81,99.81,114200000.0
2008-03-27 09:12:00,99.81,99.82,99.785,99.8,79500000.0
2008-03-27 09:13:00,99.8,99.815,99.79,99.815,67300000.0
2008-03-27 09:14:00,99.815,99.86,99.815,99.83,65400000.0
2008-03-27 09:15:00,99.83,99.85,99.82,99.84,68100000.0
2008-03-27 09:16:00,99.84,99.84,99.79,99.82,92500000.0
2008-03-27 09:17:00,99.82,99.84,99.82,99.835,108600000.0
2008-03-27 09:18:00,99.84,99.865,99.82,99.84,99300000.0
2008-03-27 09:19:00,99.84,99.86,99.795,99.86,140100000.0
2008-03-27 09:20:00,99.86,99.86,99.84,99.84,57500000.0
2008-03-27 09:21:00,99.84,99.84,99.82,99.82,172600000.0
2008-03-27 09:22:00,99.82,99.84,99.81,99.84,92100000.0
2008-03-27 09:23:00,99.84,99.87,99.83,99.86,101600000.0
2008-03-27 09:24:00,99.86,99.865,99.84,99.855,131200000.0
2008-03-27 09:25:00,99.86,99.9,99.85,99.89,94700000.0
2008-03-27 09:26:00,99.89,99.895,99.865,99.87,89300000.0
2008-03-27 09:27:00,99.87,99.885,99.85,99.865,124500000.0
2008-03-27 09:28:00,99.865,99.9,99.865,99.89,103600000.0
2008-03-27 09:29:00,99.89,99.89,99.87,99.875,103400000.0
2008-03-27 09:30:00,99.875,99.915,99.865,99.9,119000000.0
2008-03-27 09:31:00,99.9,99.93,99.89,99.905,101200000.0
2008-03-27 09:32:00,99.9,99.925,99.9,99.9,107300000.0
2008-03-27 09:33:00,99.9,99.95,99.9,99.93,143700000.0
2008-03-27 09:34:00,99.935,99.95,99.895,99.93,105600000.0
2008-03-27 09:35:00,99.935,99.935,99.87,99.88,83500000.0
2008-03-27 09:36:00,99.88,99.9,99.87,99.88,155300000.0
2008-03-27 09:37:00,99.88,99.9,99.87,99.89,92800000.0
2008-03-27 09:38:00,99.89,99.99,99.89,99.96,80400000.0
2008-03-27 09:39:00,99.96,100.02,99.96,99.98,79800000.0
2008-03-27 09:40:00,99.98,99.98,99.97,99.98,69300000.0
2008-03-27 09:41:00,99.98,99.98,99.94,99.94,73400000.0
2008-03-27 09:42:00,99.94,99.945,99.89,99.9,83600000.0
2008-03-27 09:43:00,99.9,99.91,99.88,99.9,88400000.0
2008-03-27 09:44:00,99.9,99.9,99.865,99.865,96300000.0
2008-03-27 09:45:00,99.865,99.89,99.845,99.86,87900000.0
2008-03-27 09:46:00,99.86,99.945,99.85,99.85,121200000.0
2008-03-27 09:47:00,99.84,99.875,99.83,99.86,88700000.0
2008-03-27 09:48:00,99.86,99.865,99.84,99.85,100700000.0
2008-03-27 09:49:00,99.85,99.87,99.845,99.87,91000000.0
2008-03-27 09:50:00,99.87,99.87,99.83,99.86,99100000.0
2008-03-27 09:51:00,99.86,99.86,99.81,99.83,115400000.0
2008-03-27 09:52:00,99.83,99.875,99.825,99.845,130400000.0
2008-03-27 09:53:00,99.845,99.86,99.82,99.83,109100000.0
2008-03-27 09:54:00,99.83,99.855,99.82,99.82,91100000.0
2008-03-27 09:55:00,99.82,99.875,99.815,99.865,67000000.0
2008-03-27 09:56:00,99.86,99.89,99.85,99.86,77200000.0
2008-03-27 09:57:00,99.86,99.86,99.81,99.83,90000000.0
2008-03-27 09:58:00,99.83,99.86,99.83,99.83,80000000.0
2008-03-27 09:59:00,99.83,99.88,99.81,99.83,122400000.0
2008-03-27 10:00:00,99.83,99.89,99.81,99.85,114400000.0
2008-03-27 10:01:00,99.85,99.87,99.8,99.815,164000000.0
2008-03-27 10:02:00,99.81,99.85,99.81,99.84,105600000.0
2008-03-27 10:03:00,99.84,99.85,99.755,99.79,104400000.0
2008-03-27 10:04:00,99.79,99.8,99.725,99.74,125900000.0
2008-03-27 10:05:00,99.74,99.785,99.74,99.76,86800000.0
2008-03-27 10:06:00,99.76,99.775,99.71,99.75,89000000.0
2008-03-27 10:07:00,99.75,99.77,99.71,99.73,121200000.0
2008-03-27 10:08:00,99.735,99.805,99.71,99.735,147500000.0
2008-03-27 10:09:00,99.735,99.78,99.715,99.74,184300000.0
2008-03-27 10:10:00,99.74,99.75,99.7,99.705,74100000.0
2008-03-27 10:11:00,99.71,99.72,99.7,99.72,90100000.0
2008-03-27 10:12:00,99.72,99.73,99.68,99.68,119100000.0
2008-03-27 10:13:00,99.685,99.715,99.66,99.71,148200000.0
2008-03-27 10:14:00,99.71,99.73,99.7,99.71,181800000.0
2008-03-27 10:15:00,99.715,99.75,99.69,99.745,149100000.0
2008-03-27 10:16:00,99.745,99.775,99.73,99.75,130000000.0
2008-03-27 10:17:00,99.75,99.78,99.74,99.78,96500000.0
2008-03-27 10:18:00,99.78,99.925,99.76,99.925,110000000.0
2008-03-27 10:19:00,99.92,99.95,99.87,99.89,103500000.0
2008-03-27 10:20:00,99.89,99.92,99.87,99.88,132900000.0
2008-03-27 10:21:00,99.88,99.96,99.865,99.92,170000000.0
2008-03-27 10:22:00,99.92,99.93,99.855,99.89,118600000.0
2008-03-27 10:23:00,99.89,99.89,99.855,99.87,108700000.0
2008-03-27 10:24:00,99.88,99.92,99.88,99.89,115900000.0
2008-03-27 10:25:00,99.89,99.92,99.855,99.89,88100000.0
2008-03-27 10:26:00,99.89,99.945,99.885,99.94,148000000.0
2008-03-27 10:27:00,99.94,99.96,99.905,99.92,351300000.0
2008-03-27 10:28:00,99.92,99.94,99.885,99.89,130200000.0
2008-03-27 10:29:00,99.89,99.91,99.85,99.85,261700000.0
2008-03-27 10:30:00,99.85,99.94,99.85,99.87,252200000.0
2008-03-27 10:31:00,99.87,99.89,99.85,99.87,275300000.0
2008-03-27 10:32:00,99.865,99.865,99.835,99.835,834000000.0
2008-03-27 10:33:00,99.835,99.87,99.83,99.85,184100000.0
2008-03-27 10:34:00,99.85,99.85,99.82,99.82,97400000.0
2008-03-27 10:35:00,99.82,99.865,99.79,99.83,119300000.0
2008-03-27 10:36:00,99.83,99.84,99.79,99.81,103700000.0
2008-03-27 10:37:00,99.81,99.845,99.8,99.83,84900000.0
2008-03-27 10:38:00,99.83,99.84,99.815,99.83,101300000.0
2008-03-27 10:39:00,99.84,99.85,99.77,99.77,130800000.0
2008-03-27 10:40:00,99.77,99.83,99.76,99.825,119900000.0
2008-03-27 10:41:00,99.825,99.86,99.8,99.84,83300000.0
2008-03-27 10:42:00,99.84,99.89,99.81,99.87,71600000.0
2008-03-27 10:43:00,99.87,99.885,99.835,99.84,118400000.0
2008-03-27 10:44:00,99.84,99.88,99.83,99.865,98200000.0
2008-03-27 10:45:00,99.865,99.905,99.84,99.84,68300000.0
2008-03-27 10:46:00,99.845,99.89,99.84,99.875,77100000.0
2008-03-27 10:47:00,99.875,99.89,99.86,99.885,49600000.0
2008-03-27 10:48:00,99.885,99.915,99.875,99.89,54400000.0
2008-03-27 10:49:00,99.89,99.925,99.85,99.9,61200000.0
2008-03-27 10:50:00,99.9,99.905,99.86,99.87,78400000.0
2008-03-27 10:51:00,99.87,99.87,99.83,99.83,61300000.0
2008-03-27 10:52:00,99.83,99.845,99.815,99.815,99000000.0
2008-03-27 10:53:00,99.815,99.84,99.8,99.8,62300000.0
2008-03-27 10:54:00,99.8,99.825,99.775,99.79,114300000.0
2008-03-27 10:55:00,99.79,99.85,99.78,99.835,64300000.0
2008-03-27 10:56:00,99.835,99.86,99.825,99.86,60400000.0
2008-03-27 10:57:00,99.86,99.86,99.82,99.825,66600000.0
2008-03-27 10:58:00,99.825,99.84,99.81,99.84,105700000.0
2008-03-27 10:59:00,99.84,99.84,99.82,99.83,91600000.0
2008-03-27 11:00:00,99.825,99.85,99.825,99.835,59200000.0
2008-03-27 11:01:00,99.835,99.86,99.83,99.83,54000000.0
2008-03-27 11:02:00,99.83,99.88,99.83,99.85,64500000.0
2008-03-27 11:03:00,99.85,99.87,99.85,99.87,89500000.0
2008-03-27 11:04:00,99.87,99.9,99.85,99.9,82000000.0
2008-03-27 11:05:00,99.9,99.94,99.89,99.93,87700000.0
2008-03-27 11:06:00,99.93,99.98,99.9,99.965,87400000.0
2008-03-27 11:07:00,99.96,99.985,99.92,99.93,72300000.0
2008-03-27 11:08:00,99.925,99.95,99.915,99.94,71100000.0
2008-03-27 11:09:00,99.94,99.95,99.91,99.94,60600000.0
2008-03-27 11:10:00,99.94,99.99,99.93,99.99,52500000.0
2008-03-27 11:11:00,99.995,99.995,99.95,99.95,65100000.0
2008-03-27 11:12:00,99.95,100.0,99.95,99.98,57700000.0
2008-03-27 11:13:00,99.98,99.985,99.895,99.95,57300000.0
2008-03-27 11:14:00,99.96,99.965,99.93,99.96,48300000.0
2008-03-27 11:15:00,99.96,99.965,99.93,99.94,53000000.0
2008-03-27 11:16:00,99.94,99.95,99.915,99.95,79500000.0
2008-03-27 11:17:00,99.95,99.99,99.95,99.96,63800000.0
2008-03-27 11:18:00,99.96,99.97,99.93,99.955,56400000.0
2008-03-27 11:19:00,99.955,99.965,99.92,99.925,61800000.0
2008-03-27 11:20:00,99.925,99.925,99.895,99.905,57200000.0
2008-03-27 11:21:00,99.905,99.935,99.905,99.935,74800000.0
2008-03-27 11:22:00,99.935,99.97,99.89,99.895,81300000.0
2008-03-27 11:23:00,99.895,99.915,99.88,99.915,92200000.0
2008-03-27 11:24:00,99.915,99.93,99.9,99.92,86200000.0
2008-03-27 11:25:00,99.92,99.935,99.88,99.93,84700000.0
2008-03-27 11:26:00,99.93,99.94,99.91,99.92,102200000.0
2008-03-27 11:27:00,99.92,99.92,99.86,99.88,106700000.0
2008-03-27 11:28:00,99.88,99.895,99.815,99.845,102000000.0
2008-03-27 11:29:00,99.845,99.87,99.805,99.815,84100000.0
2008-03-27 11:30:00,99.815,99.87,99.81,99.86,72700000.0
2008-03-27 11:31:00,99.86,99.865,99.83,99.835,92100000.0
2008-03-27 11:32:00,99.835,99.885,99.835,99.88,76700000.0
2008-03-27 11:33:00,99.88,99.88,99.855,99.87,83000000.0
2008-03-27 11:34:00,99.87,99.875,99.82,99.85,123500000.0
2008-03-27 11:35:00,99.85,99.865,99.84,99.86,80100000.0
2008-03-27 11:36:00,99.86,99.915,99.84,99.9,80000000.0
2008-03-27 11:37:00,99.9,99.9,99.86,99.88,80000000.0
2008-03-27 11:38:00,99.875,99.9,99.86,99.89,84000000.0
2008-03-27 11:39:00,99.89,99.925,99.89,99.92,82600000.0
2008-03-27 11:40:00,99.92,99.92,99.895,99.91,82400000.0
2008-03-27 11:41:00,99.91,99.91,99.86,99.88,84900000.0
2008-03-27 11:42:00,99.885,99.945,99.885,99.935,152300000.0
2008-03-27 11:43:00,99.94,99.955,99.895,99.94,144700000.0
2008-03-27 11:44:00,99.94,99.96,99.92,99.94,90500000.0
2008-03-27 11:45:00,99.94,99.94,99.87,99.87,89900000.0
2008-03-27 11:46:00,99.87,99.89,99.86,99.86,89400000.0
2008-03-27 11:47:00,99.86,99.91,99.855,99.88,78300000.0
2008-03-27 11:48:00,99.87,99.91,99.87,99.91,103100000.0
2008-03-27 11:49:00,99.91,99.95,99.89,99.94,99700000.0
2008-03-27 11:50:00,99.94,99.94,99.92,99.93,77800000.0
2008-03-27 11:51:00,99.93,99.99,99.93,99.99,105600000.0
2008-03-27 11:52:00,99.98,100.0,99.95,99.96,87900000.0
2008-03-27 11:53:00,99.96,99.97,99.96,99.96,76600000.0
2008-03-27 11:54:00,99.96,99.97,99.95,99.97,88300000.0
2008-03-27 11:55:00,99.97,99.97,99.93,99.94,83300000.0
2008-03-27 11:56:00,99.94,99.95,99.86,99.88,114600000.0
2008-03-27 11:57:00,99.88,99.89,99.87,99.87,119400000.0
2008-03-27 11:58:00,99.88,99.89,99.86,99.87,104500000.0
2008-03-27 11:59:00,99.87,99.97,99.87,99.95,90000000.0
2008-03-27 12:00:00,99.95,99.98,99.93,99.98,88900000.0
2008-03-27 12:01:00,99.98,99.99,99.95,99.955,78500000.0
2008-03-27 12:02:00,99.96,99.99,99.93,99.94,77800000.0
2008-03-27 12:03:00,99.94,100.01,99.94,99.985,89700000.0
2008-03-27 12:04:00,99.985,99.985,99.95,99.96,71600000.0
2008-03-27 12:05:00,99.96,100.0,99.95,99.99,109200000.0
2008-03-27 12:06:00,99.99,100.015,99.98,100.01,85700000.0
2008-03-27 12:07:00,100.01,100.04,100.0,100.02,81400000.0
2008-03-27 12:08:00,100.02,100.05,100.0,100.01,75300000.0
2008-03-27 12:09:00,100.01,100.02,99.965,99.99,99100000.0
2008-03-27 12:10:00,99.99,100.02,99.98,100.01,93000000.0
2008-03-27 12:11:00,100.01,100.04,100.0,100.03,78300000.0
2008-03-27 12:12:00,100.03,100.07,100.01,100.03,89100000.0
2008-03-27 12:13:00,100.03,100.11,100.03,100.09,94200000.0
2008-03-27 12:14:00,100.095,100.1,100.03,100.03,150800000.0
2008-03-27 12:15:00,100.04,100.08,100.03,100.08,100400000.0
2008-03-27 12:16:00,100.08,100.11,100.03,100.09,91800000.0
2008-03-27 12:17:00,100.1,100.1,100.02,100.07,110700000.0
2008-03-27 12:18:00,100.07,100.08,100.045,100.07,84900000.0
2008-03-27 12:19:00,100.075,100.12,100.07,100.1,100600000.0
2008-03-27 12:20:00,100.1,100.13,100.09,100.12,70400000.0
2008-03-27 12:21:00,100.12,100.175,100.12,100.16,82700000.0
2008-03-27 12:22:00,100.16,100.18,100.145,100.18,71600000.0
2008-03-27 12:23:00,100.18,100.18,100.14,100.16,99600000.0
2008-03-27 12:24:00,100.16,100.17,100.11,100.13,75400000.0
2008-03-27 12:25:00,100.115,100.14,100.1,100.11,78600000.0
2008-03-27 12:26:00,100.11,100.11,100.08,100.09,70000000.0
2008-03-27 12:27:00,100.09,100.11,100.07,100.08,86100000.0
2008-03-27 12:28:00,100.08,100.09,100.06,100.07,84300000.0
2008-03-27 12:29:00,100.07,100.11,100.07,100.09,83800000.0
2008-03-27 12:30:00,100.09,100.105,100.08,100.09,84700000.0
2008-03-27 12:31:00,100.09,100.1,100.055,100.08,72900000.0
2008-03-27 12:32:00,100.08,100.08,100.05,100.06,100200000.0
2008-03-27 12:33:00,100.06,100.1,100.06,100.08,80700000.0
2008-03-27 12:34:00,100.08,100.1,100.07,100.08,73700000.0
2008-03-27 12:35:00,100.09,100.09,100.06,100.08,84600000.0
2008-03-27 12:36:00,100.08,100.11,100.07,100.11,86900000.0
2008-03-27 12:37:00,100.11,100.14,100.08,100.09,90100000.0
2008-03-27 12:38:00,100.09,100.1,100.045,100.08,79500000.0
2008-03-27 12:39:00,100.08,100.125,100.07,100.09,85300000.0
2008-03-27 12:40:00,100.09,100.12,100.09,100.11,86500000.0
2008-03-27 12:41:00,100.1,100.12,100.06,100.06,102400000.0
2008-03-27 12:42:00,100.06,100.06,100.045,100.055,293200000.0
2008-03-27 12:43:00,100.055,100.085,100.045,100.055,405400000.0
2008-03-27 12:44:00,100.055,100.1,100.055,100.095,312200000.0
2008-03-27 12:45:00,100.095,100.115,100.09,100.105,244400000.0
2008-03-27 12:46:00,100.1,100.165,100.1,100.13,210000000.0
2008-03-27 12:47:00,100.13,100.175,100.13,100.155,189200000.0
2008-03-27 12:48:00,100.155,100.195,100.155,100.17,171200000.0
2008-03-27 12:49:00,100.17,100.175,100.145,100.155,158800000.0
2008-03-27 12:50:00,100.15,100.16,100.135,100.14,163900000.0
2008-03-27 12:51:00,100.14,100.14,100.125,100.13,130800000.0
2008-03-27 12:52:00,100.13,100.17,100.13,100.16,280900000.0
2008-03-27 12:53:00,100.16,100.2,100.16,100.18,183200000.0
2008-03-27 12:54:00,100.18,100.2,100.165,100.17,281200000.0
2008-03-27 12:55:00,100.17,100.185,100.15,100.185,263800000.0
2008-03-27 12:56:00,100.185,100.22,100.155,100.22,153300000.0
2008-03-27 12:57:00,100.22,100.225,100.185,100.195,323900000.0
2008-03-27 12:58:00,100.195,100.245,100.195,100.21,248400000.0
2008-03-27 12:59:00,100.21,100.225,100.18,100.225,226700000.0
2008-03-27 13:00:00,100.22,100.235,100.21,100.23,115200000.0
2008-03-27 13:01:00,100.23,100.235,100.195,100.2,243400000.0
2008-03-27 13:02:00,100.2,100.205,100.16,100.165,120400000.0
2008-03-27 13:03:00,100.165,100.18,100.155,100.155,105300000.0
2008-03-27 13:04:00,100.155,100.16,100.14,100.15,111400000.0
2008-03-27 13:05:00,100.15,100.165,100.15,100.155,263400000.0
2008-03-27 13:06:00,100.165,100.2,100.15,100.165,371800000.0
2008-03-27 13:07:00,100.165,100.21,100.14,100.16,216100000.0
2008-03-27 13:08:00,100.16,100.19,100.16,100.18,170700000.0
2008-03-27 13:09:00,100.18,100.185,100.095,100.165,106900000.0
2008-03-27 13:10:00,100.17,100.175,100.105,100.135,77800000.0
2008-03-27 13:11:00,100.15,100.15,100.055,100.08,59700000.0
2008-03-27 13:12:00,100.08,100.09,100.04,100.065,64500000.0
2008-03-27 13:13:00,100.065,100.09,100.025,100.08,107700000.0
2008-03-27 13:14:00,100.08,100.135,100.065,100.09,70700000.0
2008-03-27 13:15:00,100.09,100.11,100.055,100.07,96100000.0
2008-03-27 13:16:00,100.075,100.17,100.075,100.165,140600000.0
2008-03-27 13:17:00,100.165,100.175,100.13,100.135,80300000.0
2008-03-27 13:18:00,100.14,100.155,100.07,100.09,247800000.0
2008-03-27 13:19:00,100.085,100.095,100.065,100.08,184800000.0
2008-03-27 13:20:00,100.075,100.095,100.075,100.08,108700000.0
2008-03-27 13:21:00,100.08,100.1,100.075,100.085,93200000.0
2008-03-27 13:22:00,100.085,100.125,100.065,100.095,143400000.0
2008-03-27 13:23:00,100.095,100.105,100.08,100.105,149300000.0
2008-03-27 13:24:00,100.105,100.16,100.1,100.14,124400000.0
2008-03-27 13:25:00,100.14,100.155,100.095,100.12,124600000.0
2008-03-27 13:26:00,100.12,100.155,100.105,100.135,105400000.0
2008-03-27 13:27:00,100.135,100.145,100.11,100.12,62900000.0
2008-03-27 13:28:00,100.12,100.14,100.105,100.125,70000000.0
2008-03-27 13:29:00,100.125,100.145,100.11,100.13,76600000.0
2008-03-27 13:30:00,100.13,100.16,100.11,100.15,66300000.0
2008-03-27 13:31:00,100.155,100.16,100.12,100.12,89500000.0
2008-03-27 13:32:00,100.12,100.135,100.115,100.125,82600000.0
2008-03-27 13:33:00,100.125,100.155,100.115,100.145,88200000.0
2008-03-27 13:34:00,100.145,100.155,100.11,100.12,58400000.0
2008-03-27 13:35:00,100.125,100.15,100.1,100.125,50100000.0
2008-03-27 13:36:00,100.125,100.125,100.095,100.1,56100000.0
2008-03-27 13:37:00,100.1,100.14,100.09,100.105,97500000.0
2008-03-27 13:38:00,100.11,100.16,100.1,100.125,81200000.0
2008-03-27 13:39:00,100.125,100.145,100.12,100.13,138100000.0
2008-03-27 13:40:00,100.125,100.15,100.115,100.145,147500000.0
2008-03-27 13:41:00,100.15,100.18,100.125,100.145,105800000.0
2008-03-27 13:42:00,100.14,100.165,100.125,100.145,308300000.0
2008-03-27 13:43:00,100.15,100.18,100.14,100.165,207700000.0
2008-03-27 13:44:00,100.17,100.205,100.145,100.185,74800000.0
2008-03-27 13:45:00,100.18,100.21,100.145,100.155,104000000.0
2008-03-27 13:46:00,100.15,100.17,100.145,100.17,46900000.0
2008-03-27 13:47:00,100.17,100.185,100.16,100.17,90200000.0
2008-03-27 13:48:00,100.17,100.17,100.13,100.15,63500000.0
2008-03-27 13:49:00,100.155,100.17,100.13,100.135,49900000.0
2008-03-27 13:50:00,100.135,100.175,100.135,100.155,120600000.0
2008-03-27 13:51:00,100.155,100.16,100.135,100.155,91500000.0
2008-03-27 13:52:00,100.155,100.185,100.155,100.17,151600000.0
2008-03-27 13:53:00,100.17,100.175,100.135,100.14,227300000.0
2008-03-27 13:54:00,100.14,100.14,100.1,100.125,106200000.0
2008-03-27 13:55:00,100.135,100.14,100.125,100.14,53400000.0
2008-03-27 13:56:00,100.14,100.15,100.125,100.15,104300000.0
2008-03-27 13:57:00,100.145,100.175,100.135,100.17,94600000.0
2008-03-27 13:58:00,100.165,100.235,100.165,100.22,246200000.0
2008-03-27 13:59:00,100.22,100.22,100.16,100.17,124400000.0
2008-03-27 14:00:00,100.185,100.205,100.165,100.195,291600000.0
2008-03-27 14:01:00,100.195,100.2,100.175,100.18,361400000.0
2008-03-27 14:02:00,100.18,100.19,100.14,100.16,205600000.0
2008-03-27 14:03:00,100.16,100.185,100.14,100.145,144700000.0
2008-03-27 14:04:00,100.145,100.16,100.08,100.1,387300000.0
2008-03-27 14:05:00,100.1,100.135,100.085,100.135,123300000.0
2008-03-27 14:06:00,100.135,100.18,100.135,100.17,406600000.0
2008-03-27 14:07:00,100.17,100.21,100.16,100.2,378100000.0
2008-03-27 14:08:00,100.2,100.205,100.17,100.17,168000000.0
2008-03-27 14:09:00,100.17,100.18,100.155,100.165,393000000.0
2008-03-27 14:10:00,100.155,100.165,100.13,100.155,359500000.0
2008-03-27 14:11:00,100.155,100.205,100.155,100.195,243500000.0
2008-03-27 14:12:00,100.195,100.195,100.175,100.185,491600000.0
2008-03-27 14:13:00,100.185,100.195,100.18,100.185,212300000.0
2008-03-27 14:14:00,100.185,100.19,100.17,100.185,281700000.0
2008-03-27 14:15:00,100.185,100.205,100.175,100.18,423500000.0
2008-03-27 14:16:00,100.175,100.175,100.16,100.165,446100000.0
2008-03-27 14:17:00,100.165,100.185,100.145,100.165,461200000.0
2008-03-27 14:18:00,100.165,100.205,100.165,100.205,268600000.0
2008-03-27 14:19:00,100.205,100.205,100.185,100.195,537600000.0
2008-03-27 14:20:00,100.195,100.225,100.185,100.185,423200000.0
2008-03-27 14:21:00,100.185,100.195,100.17,100.185,225500000.0
2008-03-27 14:22:00,100.185,100.195,100.175,100.185,222400000.0
2008-03-27 14:23:00,100.185,100.19,100.165,100.17,282400000.0
2008-03-27 14:24:00,100.17,100.185,100.15,100.15,188500000.0
2008-03-27 14:25:00,100.15,100.15,100.12,100.13,337000000.0
2008-03-27 14:26:00,100.13,100.19,100.13,100.165,215000000.0
2008-03-27 14:27:00,100.165,100.18,100.115,100.14,145000000.0
2008-03-27 14:28:00,100.14,100.165,100.135,100.155,141000000.0
2008-03-27 14:29:00,100.155,100.155,100.085,100.095,140700000.0
2008-03-27 14:30:00,100.095,100.33,100.09,100.33,358600000.0
2008-03-27 14:31:00,100.325,100.37,100.2,100.245,205700000.0
2008-03-27 14:32:00,100.245,100.335,100.23,100.3,285000000.0
2008-03-27 14:33:00,100.31,100.345,100.275,100.33,431900000.0
2008-03-27 14:34:00,100.335,100.365,100.305,100.325,459400000.0
2008-03-27 14:35:00,100.33,100.36,100.31,100.32,370300000.0
2008-03-27 14:36:00,100.315,100.375,100.29,100.36,398700000.0
2008-03-27 14:37:00,100.36,100.435,100.335,100.39,360900000.0
2008-03-27 14:38:00,100.39,100.405,100.34,100.375,468900000.0
2008-03-27 14:39:00,100.375,100.375,100.32,100.335,463700000.0
2008-03-27 14:40:00,100.34,100.395,100.325,100.375,385000000.0
2008-03-27 14:41:00,100.375,100.425,100.365,100.415,494300000.0
2008-03-27 14:42:00,100.415,100.445,100.365,100.405,456600000.0
2008-03-27 14:43:00,100.41,100.43,100.37,100.395,446600000.0
2008-03-27 14:44:00,100.395,100.405,100.335,100.35,457700000.0
2008-03-27 14:45:00,100.355,100.375,100.32,100.33,433400000.0
2008-03-27 14:46:00,100.325,100.34,100.295,100.325,445700000.0
2008-03-27 14:47:00,100.325,100.355,100.315,100.325,532000000.0
2008-03-27 14:48:00,100.325,100.345,100.3,100.325,567700000.0
2008-03-27 14:49:00,100.325,100.335,100.3,100.305,484000000.0
2008-03-27 14:50:00,100.3,100.345,100.285,100.335,455100000.0
2008-03-27 14:51:00,100.33,100.365,100.3,100.32,522300000.0
2008-03-27 14:52:00,100.32,100.365,100.315,100.325,576900000.0
2008-03-27 14:53:00,100.325,100.345,100.305,100.315,488400000.0
2008-03-27 14:54:00,100.315,100.355,100.305,100.325,396700000.0
2008-03-27 14:55:00,100.325,100.335,100.295,100.295,456000000.0
2008-03-27 14:56:00,100.3,100.325,100.23,100.255,484400000.0
2008-03-27 14:57:00,100.265,100.315,100.255,100.28,489100000.0
2008-03-27 14:58:00,100.28,100.32,100.27,100.305,415600000.0
2008-03-27 14:59:00,100.305,100.315,100.265,100.275,410300000.0
2008-03-27 15:00:00,100.275,100.295,100.255,100.255,437500000.0
2008-03-27 15:01:00,100.255,100.32,100.255,100.305,263900000.0
2008-03-27 15:02:00,100.315,100.325,100.28,100.285,157300000.0
2008-03-27 15:03:00,100.295,100.315,100.285,100.305,121200000.0
2008-03-27 15:04:00,100.305,100.32,100.28,100.31,332700000.0
2008-03-27 15:05:00,100.305,100.33,100.285,100.31,468500000.0
2008-03-27 15:06:00,100.3,100.32,100.295,100.3,282100000.0
2008-03-27 15:07:00,100.3,100.31,100.265,100.285,195500000.0
2008-03-27 15:08:00,100.285,100.3,100.26,100.27,161100000.0
2008-03-27 15:09:00,100.27,100.315,100.25,100.29,196200000.0
2008-03-27 15:10:00,100.285,100.305,100.28,100.295,135900000.0
2008-03-27 15:11:00,100.295,100.305,100.275,100.285,129700000.0
2008-03-27 15:12:00,100.29,100.33,100.28,100.31,233200000.0
2008-03-27 15:13:00,100.315,100.35,100.305,100.345,115300000.0
2008-03-27 15:14:00,100.345,100.4,100.33,100.365,200100000.0
2008-03-27 15:15:00,100.375,100.4,100.355,100.375,356800000.0
2008-03-27 15:16:00,100.37,100.38,100.335,100.345,338900000.0
2008-03-27 15:17:00,100.345,100.375,100.33,100.355,500100000.0
2008-03-27 15:18:00,100.355,100.445,100.355,100.405,394000000.0
2008-03-27 15:19:00,100.405,100.425,100.395,100.405,476800000.0
2008-03-27 15:20:00,100.405,100.425,100.395,100.4,436300000.0
2008-03-27 15:21:00,100.405,100.455,100.395,100.445,317300000.0
2008-03-27 15:22:00,100.445,100.455,100.425,100.435,306400000.0
2008-03-27 15:23:00,100.435,100.505,100.435,100.495,368000000.0
2008-03-27 15:24:00,100.5,100.545,100.485,100.52,358600000.0
2008-03-27 15:25:00,100.53,100.535,100.475,100.48,397100000.0
2008-03-27 15:26:00,100.48,100.515,100.46,100.48,355900000.0
2008-03-27 15:27:00,100.48,100.5,100.46,100.48,299600000.0
2008-03-27 15:28:00,100.48,100.51,100.47,100.485,376500000.0
2008-03-27 15:29:00,100.485,100.515,100.46,100.485,238300000.0
2008-03-27 15:30:00,100.485,100.515,100.455,100.495,300900000.0
2008-03-27 15:31:00,100.495,100.535,100.49,100.5,298200000.0
2008-03-27 15:32:00,100.5,100.52,100.475,100.505,350700000.0
2008-03-27 15:33:00,100.51,100.515,100.47,100.485,249300000.0
2008-03-27 15:34:00,100.485,100.495,100.42,100.42,227400000.0
2008-03-27 15:35:00,100.425,100.475,100.395,100.405,330300000.0
2008-03-27 15:36:00,100.405,100.425,100.365,100.38,350800000.0
2008-03-27 15:37:00,100.375,100.415,100.375,100.41,447200000.0
2008-03-27 15:38:00,100.41,100.44,100.4,100.405,354800000.0
2008-03-27 15:39:00,100.405,100.425,100.395,100.405,412600000.0
2008-03-27 15:40:00,100.405,100.435,100.4,100.43,333300000.0
2008-03-27 15:41:00,100.43,100.46,100.41,100.42,287300000.0
2008-03-27 15:42:00,100.42,100.465,100.41,100.435,334900000.0
2008-03-27 15:43:00,100.43,100.44,100.39,100.395,144500000.0
2008-03-27 15:44:00,100.395,100.425,100.385,100.385,373600000.0
2008-03-27 15:45:00,100.385,100.415,100.375,100.4,182500000.0
2008-03-27 15:46:00,100.395,100.44,100.395,100.43,115600000.0
2008-03-27 15:47:00,100.435,100.465,100.415,100.44,194900000.0
2008-03-27 15:48:00,100.44,100.44,100.355,100.355,262500000.0
2008-03-27 15:49:00,100.36,100.385,100.345,100.38,151100000.0
2008-03-27 15:50:00,100.375,100.39,100.325,100.325,117600000.0
2008-03-27 15:51:00,100.325,100.365,100.31,100.33,185600000.0
2008-03-27 15:52:00,100.33,100.33,100.275,100.315,128000000.0
2008-03-27 15:53:00,100.315,100.34,100.3,100.31,114300000.0
2008-03-27 15:54:00,100.31,100.33,100.26,100.3,86200000.0
2008-03-27 15:55:00,100.3,100.34,100.3,100.34,80300000.0
2008-03-27 15:56:00,100.34,100.36,100.33,100.34,76000000.0
2008-03-27 15:57:00,100.34,100.39,100.33,100.39,86000000.0
2008-03-27 15:58:00,100.39,100.42,100.38,100.415,82700000.0
2008-03-27 15:59:00,100.41,100.43,100.395,100.42,82100000.0
2008-03-27 16:00:00,100.42,100.43,100.39,100.42,90900000.0
2008-03-27 16:01:00,100.42,100.44,100.405,100.42,79600000.0
2008-03-27 16:02:00,100.43,100.44,100.4,100.4,78600000.0
2008-03-27 16:03:00,100.4,100.4,100.31,100.34,75700000.0
2008-03-27 16:04:00,100.34,100.34,100.305,100.315,78400000.0
2008-03-27 16:05:00,100.315,100.33,100.255,100.29,97400000.0
2008-03-27 16:06:00,100.295,100.31,100.28,100.3,70400000.0
2008-03-27 16:07:00,100.3,100.34,100.27,100.29,79300000.0
2008-03-27 16:08:00,100.29,100.32,100.28,100.3,73900000.0
2008-03-27 16:09:00,100.3,100.32,100.27,100.3,81200000.0
2008-03-27 16:10:00,100.3,100.3,100.26,100.27,69300000.0
2008-03-27 16:11:00,100.27,100.28,100.24,100.25,68900000.0
2008-03-27 16:12:00,100.25,100.27,100.24,100.25,63500000.0
2008-03-27 16:13:00,100.25,100.3,100.25,100.28,64500000.0
2008-03-27 16:14:00,100.28,100.28,100.26,100.27,68400000.0
2008-03-27 16:15:00,100.27,100.31,100.26,100.31,69800000.0
2008-03-27 16:16:00,100.31,100.31,100.25,100.25,67900000.0
2008-03-27 16:17:00,100.255,100.28,100.245,100.27,117500000.0
2008-03-27 16:18:00,100.27,100.27,100.25,100.25,83700000.0
2008-03-27 16:19:00,100.25,100.27,100.22,100.22,65100000.0
2008-03-27 16:20:00,100.22,100.23,100.17,100.18,96900000.0
2008-03-27 16:21:00,100.16,100.17,100.14,100.16,174000000.0
2008-03-27 16:22:00,100.16,100.16,100.1,100.1,212200000.0
2008-03-27 16:23:00,100.1,100.17,100.075,100.15,151000000.0
2008-03-27 16:24:00,100.16,100.19,100.14,100.18,90500000.0
2008-03-27 16:25:00,100.18,100.18,100.13,100.14,66400000.0
2008-03-27 16:26:00,100.14,100.18,100.11,100.17,98000000.0
2008-03-27 16:27:00,100.17,100.28,100.16,100.26,66300000.0
2008-03-27 16:28:00,100.26,100.28,100.24,100.27,71300000.0
2008-03-27 16:29:00,100.27,100.28,100.23,100.26,73300000.0
2008-03-27 16:30:00,100.24,100.25,100.2,100.215,112800000.0
2008-03-27 16:31:00,100.215,100.285,100.21,100.28,120800000.0
2008-03-27 16:32:00,100.28,100.28,100.21,100.22,85900000.0
2008-03-27 16:33:00,100.205,100.23,100.15,100.155,68100000.0
2008-03-27 16:34:00,100.14,100.17,100.1,100.125,77900000.0
2008-03-27 16:35:00,100.13,100.2,100.13,100.17,67000000.0
2008-03-27 16:36:00,100.175,100.19,100.145,100.15,75300000.0
2008-03-27 16:37:00,100.15,100.18,100.13,100.14,72000000.0
2008-03-27 16:38:00,100.14,100.19,100.12,100.18,71500000.0
2008-03-27 16:39:00,100.175,100.19,100.15,100.16,66400000.0
2008-03-27 16:40:00,100.16,100.2,100.16,100.17,68700000.0
2008-03-27 16:41:00,100.17,100.23,100.17,100.22,65400000.0
2008-03-27 16:42:00,100.22,100.24,100.19,100.19,66300000.0
2008-03-27 16:43:00,100.19,100.23,100.18,100.21,66900000.0
2008-03-27 16:44:00,100.21,100.22,100.19,100.21,65600000.0
2008-03-27 16:45:00,100.24,100.24,100.19,100.19,107100000.0
2008-03-27 16:46:00,100.19,100.22,100.19,100.21,65600000.0
2008-03-27 16:47:00,100.21,100.22,100.18,100.2,73700000.0
2008-03-27 16:48:00,100.2,100.2,100.12,100.13,67700000.0
2008-03-27 16:49:00,100.13,100.15,100.11,100.14,64100000.0
2008-03-27 16:50:00,100.14,100.14,100.09,100.1,67700000.0
2008-03-27 16:51:00,100.1,100.12,100.08,100.1,88700000.0
2008-03-27 16:52:00,100.1,100.14,100.1,100.14,67600000.0
2008-03-27 16:53:00,100.14,100.16,100.11,100.11,71700000.0
2008-03-27 16:54:00,100.11,100.16,100.09,100.14,75700000.0
2008-03-27 16:55:00,100.14,100.16,100.13,100.16,67800000.0
2008-03-27 16:56:00,100.16,100.19,100.15,100.17,77700000.0
2008-03-27 16:57:00,100.17,100.2,100.17,100.19,84800000.0
2008-03-27 16:58:00,100.19,100.21,100.17,100.19,71900000.0
2008-03-27 16:59:00,100.19,100.21,100.18,100.2,68000000.0
2008-03-27 17:00:00,100.19,100.23,100.18,100.23,74400000.0
2008-03-27 17:01:00,100.23,100.28,100.22,100.28,73400000.0
2008-03-27 17:02:00,100.28,100.28,100.23,100.25,72900000.0
2008-03-27 17:03:00,100.25,100.25,100.22,100.22,66700000.0
2008-03-27 17:04:00,100.22,100.26,100.22,100.25,71000000.0
2008-03-27 17:05:00,100.25,100.26,100.225,100.24,69300000.0
2008-03-27 17:06:00,100.24,100.24,100.2,100.21,67100000.0
2008-03-27 17:07:00,100.21,100.21,100.16,100.17,70000000.0
2008-03-27 17:08:00,100.17,100.19,100.15,100.19,75800000.0
2008-03-27 17:09:00,100.19,100.19,100.16,100.18,63500000.0
2008-03-27 17:10:00,100.18,100.19,100.16,100.18,67100000.0
2008-03-27 17:11:00,100.18,100.2,100.18,100.18,71100000.0
2008-03-27 17:12:00,100.18,100.2,100.175,100.19,68600000.0
2008-03-27 17:13:00,100.19,100.22,100.19,100.21,64900000.0
2008-03-27 17:14:00,100.21,100.22,100.15,100.17,70400000.0
2008-03-27 17:15:00,100.17,100.23,100.16,100.22,73500000.0
2008-03-27 17:16:00,100.22,100.26,100.185,100.26,69300000.0
2008-03-27 17:17:00,100.26,100.32,100.24,100.3,64300000.0
2008-03-27 17:18:00,100.3,100.3,100.26,100.29,88000000.0
2008-03-27 17:19:00,100.29,100.3,100.27,100.29,63000000.0
2008-03-27 17:20:00,100.29,100.33,100.26,100.28,264400000.0
2008-03-27 17:21:00,100.28,100.31,100.255,100.31,91200000.0
2008-03-27 17:22:00,100.31,100.31,100.25,100.25,77200000.0
2008-03-27 17:23:00,100.25,100.3,100.245,100.28,172700000.0
2008-03-27 17:24:00,100.28,100.36,100.28,100.36,77300000.0
2008-03-27 17:25:00,100.34,100.36,100.33,100.35,78200000.0
2008-03-27 17:26:00,100.35,100.36,100.305,100.35,68200000.0
2008-03-27 17:27:00,100.35,100.39,100.33,100.37,85100000.0
2008-03-27 17:28:00,100.36,100.4,100.35,100.39,66000000.0
2008-03-27 17:29:00,100.38,100.39,100.33,100.34,65600000.0
2008-03-27 17:30:00,100.34,100.34,100.26,100.28,66900000.0
2008-03-27 17:31:00,100.28,100.32,100.265,100.29,84900000.0
2008-03-27 17:32:00,100.29,100.34,100.28,100.34,67200000.0
2008-03-27 17:33:00,100.34,100.38,100.32,100.375,72000000.0
2008-03-27 17:34:00,100.375,100.38,100.32,100.32,73900000.0
2008-03-27 17:35:00,100.32,100.35,100.29,100.31,63700000.0
2008-03-27 17:36:00,100.31,100.32,100.28,100.29,65400000.0
2008-03-27 17:37:00,100.29,100.31,100.25,100.26,65100000.0
2008-03-27 17:38:00,100.26,100.305,100.26,100.3,72900000.0
2008-03-27 17:39:00,100.3,100.32,100.27,100.32,74300000.0
2008-03-27 17:40:00,100.32,100.33,100.27,100.31,68200000.0
2008-03-27 17:41:00,100.31,100.31,100.27,100.27,65700000.0
2008-03-27 17:42:00,100.27,100.305,100.26,100.28,72600000.0
2008-03-27 17:43:00,100.28,100.32,100.27,100.32,69800000.0
2008-03-27 17:44:00,100.32,100.425,100.32,100.41,79300000.0
2008-03-27 17:45:00,100.415,100.43,100.39,100.42,95500000.0
2008-03-27 17:46:00,100.42,100.42,100.38,100.39,97000000.0
2008-03-27 17:47:00,100.39,100.405,100.37,100.395,164700000.0
2008-03-27 17:48:00,100.395,100.4,100.37,100.38,311600000.0
2008-03-27 17:49:00,100.38,100.4,100.37,100.39,241000000.0
2008-03-27 17:50:00,100.39,100.41,100.38,100.41,115500000.0
2008-03-27 17:51:00,100.41,100.46,100.385,100.45,141600000.0
2008-03-27 17:52:00,100.45,100.465,100.44,100.44,82700000.0
2008-03-27 17:53:00,100.44,100.45,100.43,100.44,73800000.0
2008-03-27 17:54:00,100.45,100.49,100.43,100.49,94200000.0
2008-03-27 17:55:00,100.49,100.55,100.47,100.53,73400000.0
2008-03-27 17:56:00,100.53,100.55,100.51,100.53,145200000.0
2008-03-27 17:57:00,100.53,100.565,100.52,100.55,198400000.0
2008-03-27 17:58:00,100.55,100.58,100.55,100.55,71600000.0
2008-03-27 17:59:00,100.555,100.575,100.525,100.545,70400000.0
2008-03-27 18:00:00,100.545,100.545,100.48,100.53,67200000.0
2008-03-27 18:01:00,100.53,100.535,100.505,100.51,66000000.0
2008-03-27 18:02:00,100.51,100.53,100.49,100.51,71300000.0
2008-03-27 18:03:00,100.51,100.51,100.46,100.48,71700000.0
2008-03-27 18:04:00,100.48,100.48,100.445,100.45,87400000.0
2008-03-27 18:05:00,100.45,100.46,100.425,100.43,118000000.0
2008-03-27 18:06:00,100.43,100.435,100.41,100.43,79000000.0
2008-03-27 18:07:00,100.43,100.46,100.43,100.44,66900000.0
2008-03-27 18:08:00,100.44,100.48,100.44,100.47,93700000.0
2008-03-27 18:09:00,100.46,100.46,100.43,100.45,67900000.0
2008-03-27 18:10:00,100.45,100.47,100.43,100.43,66900000.0
2008-03-27 18:11:00,100.43,100.5,100.43,100.49,69400000.0
2008-03-27 18:12:00,100.49,100.52,100.49,100.52,85000000.0
2008-03-27 18:13:00,100.52,100.57,100.52,100.555,68400000.0
2008-03-27 18:14:00,100.555,100.58,100.545,100.55,75900000.0
2008-03-27 18:15:00,100.55,100.57,100.535,100.56,70900000.0
2008-03-27 18:16:00,100.56,100.56,100.53,100.54,72000000.0
2008-03-27 18:17:00,100.54,100.55,100.5,100.55,188100000.0
2008-03-27 18:18:00,100.55,100.55,100.54,100.54,91100000.0
2008-03-27 18:19:00,100.54,100.56,100.52,100.55,91000000.0
2008-03-27 18:20:00,100.55,100.58,100.54,100.58,74900000.0
2008-03-27 18:21:00,100.58,100.59,100.55,100.56,108900000.0
2008-03-27 18:22:00,100.565,100.58,100.535,100.55,72000000.0
2008-03-27 18:23:00,100.555,100.555,100.5,100.5,75900000.0
2008-03-27 18:24:00,100.5,100.58,100.5,100.525,86300000.0
2008-03-27 18:25:00,100.52,100.57,100.51,100.57,86800000.0
2008-03-27 18:26:00,100.57,100.59,100.55,100.56,78200000.0
2008-03-27 18:27:00,100.56,100.56,100.535,100.55,71400000.0
2008-03-27 18:28:00,100.55,100.585,100.55,100.575,74900000.0
2008-03-27 18:29:00,100.575,100.59,100.545,100.57,76300000.0
2008-03-27 18:30:00,100.57,100.59,100.54,100.56,75100000.0
2008-03-27 18:31:00,100.56,100.58,100.55,100.56,64700000.0
2008-03-27 18:32:00,100.56,100.57,100.53,100.55,74600000.0
2008-03-27 18:33:00,100.56,100.58,100.55,100.56,66600000.0
2008-03-27 18:34:00,100.56,100.61,100.56,100.57,68400000.0
2008-03-27 18:35:00,100.57,100.58,100.56,100.57,65200000.0
2008-03-27 18:36:00,100.57,100.58,100.53,100.53,65800000.0
2008-03-27 18:37:00,100.535,100.57,100.52,100.55,69200000.0
2008-03-27 18:38:00,100.55,100.56,100.52,100.52,72900000.0
2008-03-27 18:39:00,100.52,100.54,100.5,100.52,69100000.0
2008-03-27 18:40:00,100.52,100.54,100.51,100.53,69700000.0
2008-03-27 18:41:00,100.53,100.535,100.5,100.52,75600000.0
2008-03-27 18:42:00,100.52,100.57,100.51,100.57,75900000.0
2008-03-27 18:43:00,100.57,100.605,100.56,100.57,79600000.0
2008-03-27 18:44:00,100.565,100.58,100.53,100.56,70900000.0
2008-03-27 18:45:00,100.56,100.58,100.545,100.57,73900000.0
2008-03-27 18:46:00,100.57,100.57,100.53,100.55,70000000.0
2008-03-27 18:47:00,100.55,100.55,100.49,100.505,63500000.0
2008-03-27 18:48:00,100.505,100.52,100.48,100.5,73700000.0
2008-03-27 18:49:00,100.5,100.52,100.49,100.5,65800000.0
2008-03-27 18:50:00,100.5,100.52,100.47,100.48,82700000.0
2008-03-27 18:51:00,100.48,100.49,100.46,100.47,74500000.0
2008-03-27 18:52:00,100.475,100.49,100.465,100.49,81100000.0
2008-03-27 18:53:00,100.49,100.5,100.48,100.48,70200000.0
2008-03-27 18:54:00,100.48,100.51,100.48,100.5,66600000.0
2008-03-27 18:55:00,100.5,100.515,100.49,100.5,64100000.0
2008-03-27 18:56:00,100.5,100.5,100.49,100.5,70500000.0
2008-03-27 18:57:00,100.505,100.51,100.485,100.485,85100000.0
2008-03-27 18:58:00,100.485,100.495,100.48,100.48,56700000.0
2008-03-27 18:59:00,100.48,100.505,100.47,100.47,69600000.0
2008-03-27 19:00:00,100.47,100.52,100.47,100.49,83800000.0
2008-03-27 19:01:00,100.49,100.49,100.475,100.49,76100000.0
2008-03-27 19:02:00,100.49,100.51,100.47,100.47,67900000.0
2008-03-27 19:03:00,100.47,100.505,100.47,100.505,90000000.0
2008-03-27 19:04:00,100.505,100.515,100.49,100.49,80400000.0
2008-03-27 19:05:00,100.49,100.52,100.49,100.515,68100000.0
2008-03-27 19:06:00,100.515,100.515,100.47,100.47,80000000.0
2008-03-27 19:07:00,100.47,100.49,100.47,100.49,78200000.0
2008-03-27 19:08:00,100.49,100.5,100.48,100.5,72100000.0
2008-03-27 19:09:00,100.5,100.53,100.5,100.5,70000000.0
2008-03-27 19:10:00,100.5,100.5,100.5,100.5,64700000.0
2008-03-27 19:11:00,100.5,100.52,100.5,100.505,81800000.0
2008-03-27 19:12:00,100.505,100.52,100.5,100.5,73200000.0
2008-03-27 19:13:00,100.5,100.54,100.5,100.54,82200000.0
2008-03-27 19:14:00,100.54,100.57,100.54,100.54,75100000.0
2008-03-27 19:15:00,100.54,100.585,100.53,100.53,77800000.0
2008-03-27 19:16:00,100.53,100.54,100.49,100.54,72100000.0
2008-03-27 19:17:00,100.54,100.55,100.53,100.54,66200000.0
2008-03-27 19:18:00,100.54,100.55,100.51,100.55,66000000.0
2008-03-27 19:19:00,100.55,100.55,100.53,100.54,66900000.0
2008-03-27 19:20:00,100.53,100.53,100.485,100.5,69900000.0
2008-03-27 19:21:00,100.5,100.51,100.46,100.49,235500000.0
2008-03-27 19:22:00,100.49,100.52,100.48,100.49,178200000.0
2008-03-27 19:23:00,100.49,100.5,100.475,100.48,82600000.0
2008-03-27 19:24:00,100.48,100.49,100.47,100.48,65300000.0
2008-03-27 19:25:00,100.48,100.48,100.45,100.46,81700000.0
2008-03-27 19:26:00,100.46,100.465,100.44,100.44,86400000.0
2008-03-27 19:27:00,100.44,100.44,100.415,100.44,76200000.0
2008-03-27 19:28:00,100.44,100.47,100.44,100.45,75000000.0
2008-03-27 19:29:00,100.45,100.45,100.41,100.42,74400000.0
2008-03-27 19:30:00,100.42,100.42,100.37,100.38,72500000.0
2008-03-27 19:31:00,100.38,100.42,100.37,100.4,143500000.0
2008-03-27 19:32:00,100.4,100.41,100.35,100.35,251100000.0
2008-03-27 19:33:00,100.35,100.39,100.35,100.37,141000000.0
2008-03-27 19:34:00,100.37,100.4,100.35,100.39,90200000.0
2008-03-27 19:35:00,100.39,100.415,100.39,100.39,70100000.0
2008-03-27 19:36:00,100.39,100.4,100.35,100.35,404400000.0
2008-03-27 19:37:00,100.35,100.385,100.32,100.32,85400000.0
2008-03-27 19:38:00,100.32,100.34,100.29,100.34,76400000.0
2008-03-27 19:39:00,100.35,100.4,100.34,100.37,107700000.0
2008-03-27 19:40:00,100.37,100.375,100.33,100.34,75400000.0
2008-03-27 19:41:00,100.34,100.375,100.33,100.37,72900000.0
2008-03-27 19:42:00,100.37,100.41,100.37,100.39,74400000.0
2008-03-27 19:43:00,100.39,100.415,100.37,100.37,60300000.0
2008-03-27 19:44:00,100.38,100.44,100.37,100.4,99800000.0
2008-03-27 19:45:00,100.4,100.405,100.385,100.385,80000000.0
2008-03-27 19:46:00,100.385,100.455,100.385,100.45,60100000.0
2008-03-27 19:47:00,100.45,100.46,100.435,100.46,66400000.0
2008-03-27 19:48:00,100.455,100.465,100.42,100.435,76400000.0
2008-03-27 19:49:00,100.44,100.44,100.41,100.425,78600000.0
2008-03-27 19:50:00,100.425,100.43,100.395,100.4,60900000.0
2008-03-27 19:51:00,100.4,100.41,100.39,100.39,79200000.0
2008-03-27 19:52:00,100.39,100.395,100.375,100.39,62900000.0
2008-03-27 19:53:00,100.39,100.4,100.38,100.39,77000000.0
2008-03-27 19:54:00,100.39,100.425,100.375,100.41,72300000.0
2008-03-27 19:55:00,100.41,100.445,100.41,100.425,81600000.0
2008-03-27 19:56:00,100.425,100.465,100.425,100.45,49700000.0
2008-03-27 19:57:00,100.45,100.455,100.39,100.435,59800000.0
2008-03-27 19:58:00,100.435,100.45,100.4,100.42,66900000.0
2008-03-27 19:59:00,100.42,100.42,100.38,100.4,71100000.0
2008-03-27 20:00:00,100.4,100.4,100.355,100.38,60900000.0
2008-03-27 20:01:00,100.38,100.385,100.35,100.355,56700000.0
2008-03-27 20:02:00,100.355,100.38,100.35,100.375,59300000.0
2008-03-27 20:03:00,100.375,100.405,100.345,100.375,60800000.0
2008-03-27 20:04:00,100.375,100.39,100.335,100.355,60000000.0
2008-03-27 20:05:00,100.355,100.39,100.34,100.36,251600000.0
2008-03-27 20:06:00,100.36,100.385,100.34,100.35,59200000.0
2008-03-27 20:07:00,100.35,100.41,100.35,100.41,55000000.0
2008-03-27 20:08:00,100.41,100.415,100.39,100.415,59900000.0
2008-03-27 20:09:00,100.415,100.45,100.415,100.435,81700000.0
2008-03-27 20:10:00,100.43,100.43,100.375,100.415,64000000.0
2008-03-27 20:11:00,100.415,100.44,100.39,100.425,59500000.0
2008-03-27 20:12:00,100.425,100.455,100.405,100.44,63500000.0
2008-03-27 20:13:00,100.44,100.465,100.44,100.46,67000000.0
2008-03-27 20:14:00,100.445,100.46,100.44,100.45,62600000.0
2008-03-27 20:15:00,100.45,100.45,100.415,100.43,67100000.0
2008-03-27 20:16:00,100.43,100.48,100.39,100.415,81200000.0
2008-03-27 20:17:00,100.42,100.42,100.39,100.39,112300000.0
2008-03-27 20:18:00,100.39,100.39,100.33,100.37,199700000.0
2008-03-27 20:19:00,100.37,100.45,100.37,100.415,96900000.0
2008-03-27 20:20:00,100.415,100.43,100.36,100.36,66900000.0
2008-03-27 20:21:00,100.37,100.435,100.37,100.415,73800000.0
2008-03-27 20:22:00,100.4,100.45,100.39,100.45,80700000.0
2008-03-27 20:23:00,100.45,100.45,100.42,100.43,76600000.0
2008-03-27 20:24:00,100.43,100.43,100.385,100.415,62800000.0
2008-03-27 20:25:00,100.415,100.46,100.4,100.44,63300000.0
2008-03-27 20:26:00,100.44,100.45,100.44,100.44,76400000.0
2008-03-27 20:27:00,100.44,100.44,100.36,100.37,74800000.0
2008-03-27 20:28:00,100.37,100.39,100.35,100.36,74100000.0
2008-03-27 20:29:00,100.36,100.385,100.32,100.35,85400000.0
2008-03-27 20:30:00,100.35,100.425,100.35,100.415,61600000.0
2008-03-27 20:31:00,100.415,100.43,100.4,100.4,70600000.0
2008-03-27 20:32:00,100.4,100.41,100.375,100.38,68800000.0
2008-03-27 20:33:00,100.38,100.42,100.38,100.4,60500000.0
2008-03-27 20:34:00,100.405,100.46,100.39,100.46,72200000.0
2008-03-27 20:35:00,100.46,100.47,100.4,100.41,70900000.0
2008-03-27 20:36:00,100.41,100.47,100.41,100.47,78000000.0
2008-03-27 20:37:00,100.46,100.485,100.405,100.43,75600000.0
2008-03-27 20:38:00,100.43,100.49,100.41,100.45,73600000.0
2008-03-27 20:39:00,100.45,100.49,100.42,100.42,70900000.0
2008-03-27 20:40:00,100.42,100.47,100.41,100.45,67400000.0
2008-03-27 20:41:00,100.45,100.505,100.44,100.46,74400000.0
2008-03-27 20:42:00,100.445,100.46,100.4,100.42,67000000.0
2008-03-27 20:43:00,100.42,100.435,100.38,100.43,66400000.0
2008-03-27 20:44:00,100.43,100.44,100.41,100.42,115300000.0
2008-03-27 20:45:00,100.42,100.43,100.31,100.315,89300000.0
2008-03-27 20:46:00,100.315,100.395,100.305,100.38,48300000.0
2008-03-27 20:47:00,100.38,100.415,100.37,100.415,69600000.0
2008-03-27 20:48:00,100.415,100.425,100.38,100.385,72800000.0
2008-03-27 20:49:00,100.385,100.425,100.365,100.41,72200000.0
2008-03-27 20:50:00,100.41,100.46,100.4,100.435,74600000.0
2008-03-27 20:51:00,100.435,100.435,100.37,100.38,62100000.0
2008-03-27 20:52:00,100.38,100.4,100.36,100.38,79300000.0
2008-03-27 20:53:00,100.38,100.425,100.37,100.39,72400000.0
2008-03-27 20:54:00,100.39,100.42,100.37,100.38,73400000.0
2008-03-27 20:55:00,100.385,100.42,100.365,100.405,76400000.0
2008-03-27 20:56:00,100.41,100.41,100.33,100.355,71200000.0
2008-03-27 20:57:00,100.355,100.41,100.355,100.41,68900000.0
2008-03-27 20:58:00,100.41,100.41,100.38,100.39,64800000.0
2008-03-27 20:59:00,100.395,100.41,100.36,100.37,76200000.0
2008-03-27 21:00:00,100.37,100.39,100.34,100.38,77500000.0
2008-03-27 21:01:00,100.38,100.405,100.38,100.4,66900000.0
2008-03-27 21:02:00,100.4,100.42,100.38,100.385,80200000.0
2008-03-27 21:03:00,100.385,100.385,100.35,100.38,70800000.0
2008-03-27 21:04:00,100.38,100.39,100.35,100.36,73000000.0
2008-03-27 21:05:00,100.36,100.375,100.3,100.31,104000000.0
2008-03-27 21:06:00,100.31,100.365,100.31,100.325,70800000.0
2008-03-27 21:07:00,100.33,100.37,100.33,100.35,65300000.0
2008-03-27 21:08:00,100.35,100.405,100.34,100.38,81200000.0
2008-03-27 21:09:00,100.38,100.395,100.36,100.375,69900000.0
2008-03-27 21:10:00,100.375,100.38,100.31,100.36,66200000.0
2008-03-27 21:11:00,100.36,100.37,100.32,100.335,75500000.0
2008-03-27 21:12:00,100.325,100.37,100.315,100.345,72700000.0
2008-03-27 21:13:00,100.345,100.37,100.31,100.34,70700000.0
2008-03-27 21:14:00,100.34,100.36,100.32,100.35,73800000.0
2008-03-27 21:15:00,100.35,100.35,100.32,100.32,63100000.0
2008-03-27 21:16:00,100.32,100.34,100.31,100.335,51400000.0
2008-03-27 21:17:00,100.33,100.34,100.3,100.31,67000000.0
2008-03-27 21:18:00,100.31,100.325,100.3,100.3,64100000.0
2008-03-27 21:19:00,100.3,100.33,100.3,100.325,60400000.0
2008-03-27 21:20:00,100.325,100.34,100.32,100.33,84200000.0
2008-03-27 21:21:00,100.33,100.35,100.3,100.32,116600000.0
2008-03-27 21:22:00,100.32,100.365,100.29,100.35,60100000.0
2008-03-27 21:23:00,100.35,100.35,100.3,100.33,85100000.0
2008-03-27 21:24:00,100.33,100.365,100.31,100.31,74300000.0
2008-03-27 21:25:00,100.31,100.34,100.31,100.335,63400000.0
2008-03-27 21:26:00,100.335,100.34,100.32,100.33,64600000.0
2008-03-27 21:27:00,100.33,100.33,100.305,100.32,70500000.0
2008-03-27 21:28:00,100.32,100.32,100.28,100.28,68300000.0
2008-03-27 21:29:00,100.28,100.29,100.27,100.285,51100000.0
2008-03-27 21:30:00,100.285,100.315,100.28,100.3,67000000.0
2008-03-27 21:31:00,100.3,100.31,100.29,100.3,88700000.0
2008-03-27 21:32:00,100.3,100.31,100.27,100.27,95700000.0
2008-03-27 21:33:00,100.27,100.27,100.23,100.23,93300000.0
2008-03-27 21:34:00,100.23,100.25,100.205,100.25,70600000.0
2008-03-27 21:35:00,100.25,100.28,100.2,100.22,71800000.0
2008-03-27 21:36:00,100.22,100.24,100.22,100.24,121600000.0
2008-03-27 21:37:00,100.245,100.25,100.21,100.22,156900000.0
2008-03-27 21:38:00,100.22,100.22,100.16,100.16,81400000.0
2008-03-27 21:39:00,100.16,100.18,100.1,100.1,101500000.0
2008-03-27 21:40:00,100.1,100.23,100.1,100.23,73000000.0
2008-03-27 21:41:00,100.23,100.27,100.2,100.25,72800000.0
2008-03-27 21:42:00,100.24,100.26,100.22,100.23,72900000.0
2008-03-27 21:43:00,100.23,100.26,100.22,100.22,157600000.0
2008-03-27 21:44:00,100.22,100.26,100.22,100.22,121500000.0
2008-03-27 21:45:00,100.22,100.23,100.18,100.21,184000000.0
2008-03-27 21:46:00,100.21,100.22,100.17,100.22,75300000.0
2008-03-27 21:47:00,100.22,100.22,100.18,100.185,86600000.0
2008-03-27 21:48:00,100.185,100.2,100.18,100.19,176700000.0
2008-03-27 21:49:00,100.19,100.2,100.15,100.18,75400000.0
2008-03-27 21:50:00,100.18,100.235,100.18,100.23,64000000.0
2008-03-27 21:51:00,100.23,100.23,100.2,100.21,181000000.0
2008-03-27 21:52:00,100.21,100.27,100.2,100.22,97400000.0
2008-03-27 21:53:00,100.22,100.32,100.22,100.27,105400000.0
2008-03-27 21:54:00,100.27,100.3,100.25,100.26,195500000.0
2008-03-27 21:55:00,100.26,100.29,100.24,100.29,64100000.0
2008-03-27 21:56:00,100.29,100.32,100.27,100.29,81200000.0
2008-03-27 21:57:00,100.29,100.31,100.29,100.3,63400000.0
2008-03-27 21:58:00,100.3,100.3,100.28,100.28,63600000.0
2008-03-27 21:59:00,100.28,100.29,100.23,100.27,85400000.0
2008-03-27 22:00:00,100.27,100.29,100.26,100.26,64400000.0
2008-03-27 22:01:00,100.26,100.28,100.26,100.27,66600000.0
2008-03-27 22:02:00,100.27,100.27,100.26,100.26,64800000.0
2008-03-27 22:03:00,100.26,100.275,100.21,100.21,73800000.0
2008-03-27 22:04:00,100.21,100.235,100.21,100.225,71900000.0
2008-03-27 22:05:00,100.225,100.25,100.22,100.23,147300000.0
2008-03-27 22:06:00,100.235,100.3,100.22,100.26,83400000.0
2008-03-27 22:07:00,100.26,100.31,100.26,100.29,163600000.0
2008-03-27 22:08:00,100.29,100.31,100.29,100.31,66600000.0
2008-03-27 22:09:00,100.31,100.31,100.31,100.31,64200000.0
2008-03-27 22:10:00,100.31,100.32,100.3,100.3,65600000.0
2008-03-27 22:11:00,100.3,100.3,100.24,100.24,127600000.0
2008-03-27 22:12:00,100.24,100.26,100.24,100.26,367800000.0
2008-03-27 22:13:00,100.26,100.3,100.26,100.29,348400000.0
2008-03-27 22:14:00,100.29,100.29,100.29,100.29,67800000.0
2008-03-27 22:15:00,100.29,100.29,100.27,100.29,65700000.0
2008-03-27 22:16:00,100.29,100.3,100.28,100.28,64700000.0
2008-03-27 22:17:00,100.28,100.29,100.25,100.285,61000000.0
2008-03-27 22:18:00,100.285,100.31,100.245,100.26,46100000.0
2008-03-27 22:19:00,100.26,100.32,100.26,100.32,203700000.0
2008-03-27 22:20:00,100.32,100.33,100.28,100.29,193700000.0
2008-03-27 22:21:00,100.29,100.31,100.27,100.27,153500000.0
2008-03-27 22:22:00,100.26,100.27,100.26,100.26,774600000.0
2008-03-27 22:23:00,100.26,100.27,100.26,100.27,703400000.0
2008-03-27 22:24:00,100.27,100.28,100.27,100.28,486300000.0
2008-03-27 22:25:00,100.28,100.29,100.24,100.29,90300000.0
2008-03-27 22:26:00,100.29,100.33,100.28,100.33,64100000.0
2008-03-27 22:27:00,100.33,100.33,100.22,100.22,63900000.0
2008-03-27 22:28:00,100.22,100.26,100.21,100.24,157900000.0
2008-03-27 22:29:00,100.24,100.26,100.24,100.25,80500000.0
2008-03-27 22:30:00,100.25,100.275,100.25,100.26,77100000.0
2008-03-27 22:31:00,100.26,100.26,100.24,100.25,60600000.0
2008-03-27 22:32:00,100.25,100.27,100.24,100.25,49900000.0
2008-03-27 22:33:00,100.25,100.29,100.25,100.26,72800000.0
2008-03-27 22:34:00,100.26,100.28,100.25,100.27,65600000.0
2008-03-27 22:35:00,100.27,100.28,100.25,100.25,64500000.0
2008-03-27 22:36:00,100.25,100.26,100.24,100.26,80700000.0
2008-03-27 22:37:00,100.26,100.27,100.26,100.26,75800000.0
2008-03-27 22:38:00,100.26,100.26,100.215,100.23,68600000.0
2008-03-27 22:39:00,100.23,100.25,100.23,100.24,72700000.0
2008-03-27 22:40:00,100.24,100.24,100.21,100.23,74100000.0
2008-03-27 22:41:00,100.23,100.27,100.23,100.26,73000000.0
2008-03-27 22:42:00,100.26,100.3,100.26,100.29,73300000.0
2008-03-27 22:43:00,100.29,100.31,100.29,100.31,83800000.0
2008-03-27 22:44:00,100.31,100.33,100.26,100.27,112200000.0
2008-03-27 22:45:00,100.27,100.3,100.265,100.29,60800000.0
2008-03-27 22:46:00,100.29,100.3,100.28,100.285,64400000.0
2008-03-27 22:47:00,100.285,100.285,100.27,100.27,92600000.0
2008-03-27 22:48:00,100.27,100.28,100.25,100.26,105700000.0
2008-03-27 22:49:00,100.26,100.29,100.24,100.26,84300000.0
2008-03-27 22:50:00,100.26,100.29,100.26,100.28,65300000.0
2008-03-27 22:51:00,100.28,100.28,100.26,100.26,64800000.0
2008-03-27 22:52:00,100.26,100.28,100.25,100.25,67200000.0
2008-03-27 22:53:00,100.25,100.25,100.22,100.22,64500000.0
2008-03-27 22:54:00,100.23,100.23,100.21,100.22,64200000.0
2008-03-27 22:55:00,100.22,100.24,100.2,100.2,65100000.0
2008-03-27 22:56:00,100.2,100.21,100.2,100.2,82200000.0
2008-03-27 22:57:00,100.2,100.21,100.2,100.2,94100000.0
2008-03-27 22:58:00,100.2,100.21,100.185,100.2,58000000.0
2008-03-27 22:59:00,100.2,100.215,100.2,100.21,84800000.0
2008-03-27 23:00:00,100.21,100.22,100.21,100.22,172000000.0
2008-03-27 23:01:00,100.22,100.22,100.17,100.17,557800000.0
2008-03-27 23:02:00,100.17,100.17,100.14,100.17,1682700000.0
2008-03-27 23:03:00,100.17,100.18,100.15,100.16,1919700000.0
2008-03-27 23:04:00,100.16,100.195,100.16,100.18,112500000.0
2008-03-27 23:05:00,100.18,100.2,100.15,100.16,58800000.0
2008-03-27 23:06:00,100.16,100.18,100.15,100.15,62100000.0
2008-03-27 23:07:00,100.15,100.18,100.15,100.17,65000000.0
2008-03-27 23:08:00,100.17,100.2,100.17,100.2,64800000.0
2008-03-27 23:09:00,100.2,100.22,100.185,100.22,61000000.0
2008-03-27 23:10:00,100.22,100.245,100.22,100.245,60300000.0
2008-03-27 23:11:00,100.245,100.28,100.22,100.28,43200000.0
2008-03-27 23:12:00,100.28,100.28,100.24,100.26,56800000.0
2008-03-27 23:13:00,100.26,100.28,100.26,100.27,80800000.0
2008-03-27 23:14:00,100.27,100.28,100.27,100.28,67600000.0
2008-03-27 23:15:00,100.28,100.31,100.28,100.29,66400000.0
2008-03-27 23:16:00,100.29,100.29,100.29,100.29,64200000.0
2008-03-27 23:17:00,100.29,100.29,100.26,100.26,69200000.0
2008-03-27 23:18:00,100.28,100.28,100.195,100.2,70500000.0
2008-03-27 23:19:00,100.2,100.22,100.19,100.2,84600000.0
2008-03-27 23:20:00,100.2,100.2,100.185,100.2,67200000.0
2008-03-27 23:21:00,100.2,100.25,100.19,100.25,70900000.0
2008-03-27 23:22:00,100.25,100.25,100.23,100.24,66300000.0
2008-03-27 23:23:00,100.24,100.26,100.24,100.25,65000000.0
2008-03-27 23:24:00,100.25,100.25,100.25,100.25,65400000.0
2008-03-27 23:25:00,100.25,100.25,100.25,100.25,64800000.0
2008-03-27 23:26:00,100.25,100.285,100.25,100.28,67200000.0
2008-03-27 23:27:00,100.27,100.275,100.26,100.265,84700000.0
2008-03-27 23:28:00,100.265,100.28,100.26,100.26,97100000.0
2008-03-27 23:29:00,100.26,100.31,100.26,100.29,81000000.0
2008-03-27 23:30:00,100.29,100.29,100.27,100.28,84800000.0
2008-03-27 23:31:00,100.28,100.3,100.28,100.3,208600000.0
2008-03-27 23:32:00,100.3,100.31,100.27,100.31,728000000.0
2008-03-27 23:33:00,100.3,100.32,100.3,100.32,999000000.0
2008-03-27 23:34:00,100.32,100.36,100.32,100.34,1049900000.0
2008-03-27 23:35:00,100.34,100.36,100.34,100.35,647800000.0
2008-03-27 23:36:00,100.35,100.35,100.34,100.34,1117100000.0
2008-03-27 23:37:00,100.34,100.35,100.33,100.345,109700000.0
2008-03-27 23:38:00,100.345,100.345,100.335,100.335,440500000.0
2008-03-27 23:39:00,100.335,100.36,100.335,100.36,128800000.0
2008-03-27 23:40:00,100.36,100.38,100.33,100.33,244500000.0
2008-03-27 23:41:00,100.33,100.34,100.32,100.34,273600000.0
2008-03-27 23:42:00,100.34,100.34,100.34,100.34,65400000.0
2008-03-27 23:43:00,100.34,100.35,100.34,100.34,72500000.0
2008-03-27 23:44:00,100.34,100.34,100.34,100.34,65400000.0
2008-03-27 23:45:00,100.34,100.34,100.34,100.34,79700000.0
2008-03-27 23:46:00,100.34,100.34,100.25,100.29,109500000.0
2008-03-27 23:47:00,100.29,100.3,100.22,100.28,243700000.0
2008-03-27 23:48:00,100.29,100.3,100.26,100.28,120000000.0
2008-03-27 23:49:00,100.28,100.3,100.28,100.28,67500000.0
2008-03-27 23:50:00,100.28,100.31,100.28,100.29,66900000.0
2008-03-27 23:51:00,100.29,100.29,100.29,100.29,65700000.0
2008-03-27 23:52:00,100.29,100.29,100.29,100.29,65400000.0
2008-03-27 23:53:00,100.29,100.29,100.29,100.29,67800000.0
2008-03-27 23:54:00,100.29,100.29,100.29,100.29,65700000.0
2008-03-27 23:55:00,100.29,100.29,100.26,100.26,76000000.0
2008-03-27 23:56:00,100.26,100.28,100.26,100.27,66600000.0
2008-03-27 23:57:00,100.27,100.28,100.27,100.28,65400000.0
2008-03-27 23:58:00,100.28,100.28,100.28,100.28,514300000.0
2008-03-27 23:59:00,100.28,100.28,100.25,100.25,471300000.0
2008-03-28 00:00:00,100.25,100.25,100.21,100.25,77500000.0
2008-03-28 00:01:00,100.25,100.27,100.25,100.27,79400000.0
2008-03-28 00:02:00,100.27,100.27,100.24,100.27,88700000.0
2008-03-28 00:03:00,100.27,100.3,100.27,100.3,66100000.0
2008-03-28 00:04:00,100.3,100.3,100.21,100.24,454100000.0
2008-03-28 00:05:00,100.24,100.26,100.24,100.25,1722500000.0
2008-03-28 00:06:00,100.25,100.28,100.25,100.26,1209100000.0
2008-03-28 00:07:00,100.26,100.28,100.26,100.26,1043600000.0
2008-03-28 00:08:00,100.26,100.29,100.26,100.27,942500000.0
2008-03-28 00:09:00,100.27,100.27,100.25,100.26,435900000.0
2008-03-28 00:10:00,100.26,100.26,100.25,100.25,256400000.0
2008-03-28 00:11:00,100.25,100.27,100.25,100.27,157700000.0
2008-03-28 00:12:00,100.27,100.29,100.27,100.29,188400000.0
2008-03-28 00:13:00,100.29,100.31,100.28,100.28,298400000.0
2008-03-28 00:14:00,100.28,100.28,100.25,100.25,144600000.0
2008-03-28 00:15:00,100.25,100.29,100.25,100.29,88700000.0
2008-03-28 00:16:00,100.29,100.29,100.29,100.29,65400000.0
2008-03-28 00:17:00,100.29,100.32,100.29,100.32,83400000.0
2008-03-28 00:18:00,100.32,100.32,100.26,100.26,386800000.0
2008-03-28 00:19:00,100.26,100.31,100.25,100.25,254100000.0
2008-03-28 00:20:00,100.25,100.29,100.25,100.28,254100000.0
2008-03-28 00:21:00,100.28,100.3,100.27,100.28,390900000.0
2008-03-28 00:22:00,100.28,100.28,100.28,100.28,740700000.0
2008-03-28 00:23:00,100.28,100.305,100.28,100.29,602300000.0
2008-03-28 00:24:00,100.29,100.31,100.29,100.31,71100000.0
2008-03-28 00:25:00,100.31,100.345,100.29,100.345,422300000.0
2008-03-28 00:26:00,100.345,100.35,100.32,100.35,107900000.0
2008-03-28 00:27:00,100.35,100.36,100.33,100.33,561600000.0
2008-03-28 00:28:00,100.33,100.33,100.325,100.33,207400000.0
2008-03-28 00:29:00,100.32,100.35,100.32,100.335,64400000.0
2008-03-28 00:30:00,100.335,100.36,100.335,100.34,195300000.0
2008-03-28 00:31:00,100.34,100.43,100.34,100.43,521700000.0
2008-03-28 00:32:00,100.43,100.49,100.43,100.435,60700000.0
2008-03-28 00:33:00,100.435,100.44,100.41,100.41,56600000.0
2008-03-28 00:34:00,100.41,100.42,100.4,100.4,473600000.0
2008-03-28 00:35:00,100.4,100.41,100.39,100.39,338100000.0
2008-03-28 00:36:00,100.39,100.41,100.36,100.38,173600000.0
2008-03-28 00:37:00,100.38,100.39,100.37,100.39,69300000.0
2008-03-28 00:38:00,100.39,100.4,100.36,100.38,322900000.0
2008-03-28 00:39:00,100.38,100.41,100.36,100.39,933800000.0
2008-03-28 00:40:00,100.39,100.4,100.37,100.37,1005499998.0
2008-03-28 00:41:00,100.37,100.37,100.35,100.36,459500000.0
2008-03-28 00:42:00,100.36,100.38,100.35,100.37,177800000.0
2008-03-28 00:43:00,100.37,100.4,100.35,100.4,200100000.0
2008-03-28 00:44:00,100.4,100.43,100.4,100.43,161900000.0
2008-03-28 00:45:00,100.43,100.45,100.43,100.45,65100000.0
2008-03-28 00:46:00,100.45,100.45,100.43,100.44,65100000.0
2008-03-28 00:47:00,100.44,100.46,100.44,100.46,66000000.0
2008-03-28 00:48:00,100.46,100.46,100.44,100.44,65100000.0
2008-03-28 00:49:00,100.44,100.45,100.43,100.43,65400000.0
2008-03-28 00:50:00,100.43,100.43,100.41,100.41,85500000.0
2008-03-28 00:51:00,100.41,100.44,100.41,100.42,64200000.0
2008-03-28 00:52:00,100.42,100.45,100.41,100.41,65800000.0
2008-03-28 00:53:00,100.41,100.42,100.33,100.35,381200000.0
2008-03-28 00:54:00,100.35,100.38,100.35,100.38,65100000.0
2008-03-28 00:55:00,100.38,100.38,100.33,100.35,69100000.0
2008-03-28 00:56:00,100.35,100.36,100.29,100.29,809000000.0
2008-03-28 00:57:00,100.3,100.37,100.28,100.31,685300000.0
2008-03-28 00:58:00,100.31,100.35,100.29,100.31,594600000.0
2008-03-28 00:59:00,100.31,100.32,100.3,100.32,172700000.0
2008-03-28 01:00:00,100.35,100.35,100.31,100.35,72200000.0
2008-03-28 01:01:00,100.32,100.35,100.3,100.3,92200000.0
2008-03-28 01:02:00,100.3,100.31,100.29,100.3,612500000.0
2008-03-28 01:03:00,100.3,100.35,100.3,100.32,360400000.0
2008-03-28 01:04:00,100.32,100.35,100.32,100.35,71100000.0
2008-03-28 01:05:00,100.35,100.38,100.34,100.37,70800000.0
2008-03-28 01:06:00,100.38,100.4,100.35,100.39,60600000.0
2008-03-28 01:07:00,100.39,100.39,100.36,100.36,68100000.0
2008-03-28 01:08:00,100.36,100.36,100.33,100.33,63000000.0
2008-03-28 01:09:00,100.33,100.33,100.31,100.31,998800000.0
2008-03-28 01:10:00,100.31,100.35,100.3,100.34,1083900000.0
2008-03-28 01:11:00,100.34,100.36,100.34,100.36,66000000.0
2008-03-28 01:12:00,100.36,100.37,100.28,100.28,90500000.0
2008-03-28 01:13:00,100.28,100.34,100.28,100.3,410700000.0
2008-03-28 01:14:00,100.3,100.32,100.3,100.3,65400000.0
2008-03-28 01:15:00,100.3,100.33,100.3,100.32,65100000.0
2008-03-28 01:16:00,100.32,100.32,100.32,100.32,66600000.0
2008-03-28 01:17:00,100.32,100.34,100.31,100.34,69800000.0
2008-03-28 01:18:00,100.32,100.38,100.32,100.36,224600000.0
2008-03-28 01:19:00,100.36,100.36,100.34,100.35,65700000.0
2008-03-28 01:20:00,100.35,100.36,100.33,100.36,65700000.0
2008-03-28 01:21:00,100.36,100.36,100.33,100.33,65400000.0
2008-03-28 01:22:00,100.33,100.37,100.33,100.36,81000000.0
2008-03-28 01:23:00,100.36,100.37,100.35,100.37,64800000.0
2008-03-28 01:24:00,100.37,100.37,100.33,100.33,119600000.0
2008-03-28 01:25:00,100.33,100.36,100.32,100.33,76000000.0
2008-03-28 01:26:00,100.33,100.34,100.3,100.32,93300000.0
2008-03-28 01:27:00,100.32,100.33,100.27,100.29,120900000.0
2008-03-28 01:28:00,100.29,100.31,100.28,100.3,66900000.0
2008-03-28 01:29:00,100.3,100.3,100.23,100.3,180800000.0
2008-03-28 01:30:00,100.3,100.31,100.22,100.29,150200000.0
2008-03-28 01:31:00,100.29,100.33,100.25,100.3,80100000.0
2008-03-28 01:32:00,100.3,100.31,100.27,100.31,127000000.0
2008-03-28 01:33:00,100.31,100.33,100.29,100.32,191400000.0
2008-03-28 01:34:00,100.32,100.33,100.32,100.32,65400000.0
2008-03-28 01:35:00,100.32,100.35,100.32,100.33,433100000.0
2008-03-28 01:36:00,100.33,100.33,100.3,100.3,618000000.0
2008-03-28 01:37:00,100.3,100.3,100.29,100.3,703200000.0
2008-03-28 01:38:00,100.3,100.3,100.29,100.29,395800000.0
2008-03-28 01:39:00,100.29,100.31,100.29,100.29,1151900000.0
2008-03-28 01:40:00,100.29,100.31,100.29,100.3,454800000.0
2008-03-28 01:41:00,100.3,100.315,100.3,100.31,267000000.0
2008-03-28 01:42:00,100.31,100.31,100.29,100.3,497800000.0
2008-03-28 01:43:00,100.3,100.305,100.27,100.29,639800000.0
2008-03-28 01:44:00,100.29,100.31,100.26,100.27,180900000.0
2008-03-28 01:45:00,100.27,100.27,100.26,100.26,859500000.0
2008-03-28 01:46:00,100.26,100.27,100.25,100.26,693400000.0
2008-03-28 01:47:00,100.26,100.27,100.24,100.24,531700000.0
2008-03-28 01:48:00,100.24,100.25,100.22,100.24,958300000.0
2008-03-28 01:49:00,100.24,100.24,100.23,100.24,922900000.0
2008-03-28 01:50:00,100.24,100.28,100.23,100.25,463600000.0
2008-03-28 01:51:00,100.25,100.29,100.24,100.29,228900000.0
2008-03-28 01:52:00,100.29,100.3,100.27,100.28,218400000.0
2008-03-28 01:53:00,100.28,100.31,100.28,100.29,307400000.0
2008-03-28 01:54:00,100.29,100.29,100.28,100.28,217400000.0
2008-03-28 01:55:00,100.28,100.29,100.28,100.28,323600000.0
2008-03-28 01:56:00,100.28,100.28,100.25,100.28,249800000.0
2008-03-28 01:57:00,100.28,100.3,100.26,100.29,271700000.0
2008-03-28 01:58:00,100.29,100.3,100.29,100.29,238700000.0
2008-03-28 01:59:00,100.29,100.3,100.29,100.3,272200000.0
2008-03-28 02:00:00,100.3,100.31,100.27,100.28,1243200000.0
2008-03-28 02:01:00,100.28,100.3,100.27,100.3,1763900000.0
2008-03-28 02:02:00,100.3,100.3,100.28,100.28,1008900000.0
2008-03-28 02:03:00,100.31,100.31,100.27,100.28,113700000.0
2008-03-28 02:04:00,100.28,100.28,100.23,100.23,126000000.0
2008-03-28 02:05:00,100.23,100.27,100.23,100.26,538000000.0
2008-03-28 02:06:00,100.26,100.28,100.24,100.26,65100000.0
2008-03-28 02:07:00,100.26,100.27,100.26,100.26,65100000.0
2008-03-28 02:08:00,100.26,100.27,100.22,100.23,65700000.0
2008-03-28 02:09:00,100.22,100.24,100.19,100.21,225700000.0
2008-03-28 02:10:00,100.21,100.22,100.2,100.22,74600000.0
2008-03-28 02:11:00,100.22,100.24,100.21,100.23,67100000.0
2008-03-28 02:12:00,100.23,100.24,100.21,100.22,1102100000.0
2008-03-28 02:13:00,100.22,100.23,100.2,100.21,1077800000.0
2008-03-28 02:14:00,100.21,100.22,100.2,100.22,79900000.0
2008-03-28 02:15:00,100.22,100.23,100.21,100.22,547800000.0
2008-03-28 02:16:00,100.22,100.22,100.22,100.22,341600000.0
2008-03-28 02:17:00,100.22,100.22,100.22,100.22,445500000.0
2008-03-28 02:18:00,100.22,100.24,100.22,100.23,79800000.0
2008-03-28 02:19:00,100.23,100.23,100.22,100.23,167900000.0
2008-03-28 02:20:00,100.23,100.23,100.2,100.2,301100000.0
2008-03-28 02:21:00,100.2,100.23,100.19,100.2,799200000.0
2008-03-28 02:22:00,100.2,100.21,100.19,100.2,448500000.0
2008-03-28 02:23:00,100.19,100.2,100.18,100.2,872900000.0
2008-03-28 02:24:00,100.2,100.2,100.19,100.2,923900000.0
2008-03-28 02:25:00,100.2,100.21,100.2,100.21,815500000.0
2008-03-28 02:26:00,100.21,100.21,100.19,100.21,186900000.0
2008-03-28 02:27:00,100.21,100.21,100.19,100.19,256400000.0
2008-03-28 02:28:00,100.19,100.19,100.18,100.19,172200000.0
2008-03-28 02:29:00,100.19,100.19,100.17,100.18,364100000.0
2008-03-28 02:30:00,100.18,100.23,100.18,100.2,112000000.0
2008-03-28 02:31:00,100.2,100.2,100.18,100.18,169000000.0
2008-03-28 02:32:00,100.18,100.18,100.15,100.18,167800000.0
2008-03-28 02:33:00,100.18,100.19,100.16,100.17,260100000.0
2008-03-28 02:34:00,100.17,100.17,100.17,100.17,149000000.0
2008-03-28 02:35:00,100.17,100.17,100.13,100.13,367200000.0
2008-03-28 02:36:00,100.13,100.15,100.11,100.12,259200000.0
2008-03-28 02:37:00,100.12,100.14,100.1,100.1,308900000.0
2008-03-28 02:38:00,100.1,100.1,100.1,100.1,721500000.0
2008-03-28 02:39:00,100.1,100.13,100.1,100.11,683800000.0
2008-03-28 02:40:00,100.11,100.16,100.11,100.16,659900000.0
2008-03-28 02:41:00,100.16,100.17,100.13,100.13,74300000.0
2008-03-28 02:42:00,100.13,100.13,100.1,100.1,479100000.0
2008-03-28 02:43:00,100.1,100.11,100.06,100.08,280400000.0
2008-03-28 02:44:00,100.08,100.11,100.06,100.07,1018400000.0
2008-03-28 02:45:00,100.07,100.09,100.06,100.08,417500000.0
2008-03-28 02:46:00,100.08,100.09,100.01,100.02,205300000.0
2008-03-28 02:47:00,100.02,100.07,100.02,100.06,128800000.0
2008-03-28 02:48:00,100.06,100.08,100.05,100.06,210300000.0
2008-03-28 02:49:00,100.06,100.07,100.05,100.06,291000000.0
2008-03-28 02:50:00,100.06,100.07,99.97,99.97,382400000.0
2008-03-28 02:51:00,99.97,99.99,99.96,99.97,889800000.0
2008-03-28 02:52:00,99.97,99.98,99.95,99.96,822500000.0
2008-03-28 02:53:00,99.97,99.98,99.95,99.98,452500000.0
2008-03-28 02:54:00,99.96,100.04,99.96,100.04,529900000.0
2008-03-28 02:55:00,100.05,100.08,100.04,100.05,189300000.0
2008-03-28 02:56:00,100.05,100.07,100.04,100.06,342000000.0
2008-03-28 02:57:00,100.06,100.09,100.05,100.06,244700000.0
2008-03-28 02:58:00,100.06,100.09,100.05,100.07,198500000.0
2008-03-28 02:59:00,100.07,100.11,100.06,100.07,253500000.0
2008-03-28 03:00:00,100.07,100.07,100.06,100.06,260600000.0
2008-03-28 03:01:00,100.06,100.06,100.05,100.05,200000000.0
2008-03-28 03:02:00,100.05,100.07,100.05,100.06,215000000.0
2008-03-28 03:03:00,100.06,100.06,100.05,100.05,261000000.0
2008-03-28 03:04:00,100.05,100.1,100.05,100.09,200300000.0
2008-03-28 03:05:00,100.09,100.1,100.06,100.07,128400000.0
2008-03-28 03:06:00,100.07,100.09,100.06,100.07,160700000.0
2008-03-28 03:07:00,100.07,100.09,100.02,100.03,208300000.0
2008-03-28 03:08:00,100.03,100.04,100.0,100.02,180800000.0
2008-03-28 03:09:00,100.02,100.05,100.01,100.05,543600000.0
2008-03-28 03:10:00,100.05,100.06,100.04,100.05,165600000.0
2008-03-28 03:11:00,100.05,100.06,100.05,100.06,111000000.0
2008-03-28 03:12:00,100.06,100.07,100.05,100.07,129000000.0
2008-03-28 03:13:00,100.07,100.14,100.07,100.14,125700000.0
2008-03-28 03:14:00,100.14,100.14,100.11,100.11,189500000.0
2008-03-28 03:15:00,100.11,100.13,100.09,100.13,287000000.0
2008-03-28 03:16:00,100.13,100.13,100.08,100.1,710000000.0
2008-03-28 03:17:00,100.1,100.12,100.08,100.09,419700000.0
2008-03-28 03:18:00,100.09,100.13,100.07,100.13,650900000.0
2008-03-28 03:19:00,100.13,100.13,100.08,100.12,544200000.0
2008-03-28 03:20:00,100.12,100.12,100.11,100.12,629500000.0
2008-03-28 03:21:00,100.12,100.12,100.1,100.1,709200000.0
2008-03-28 03:22:00,100.1,100.11,100.1,100.1,1034200000.0
2008-03-28 03:23:00,100.1,100.1,100.09,100.1,540800000.0
2008-03-28 03:24:00,100.1,100.12,100.09,100.11,743900000.0
2008-03-28 03:25:00,100.11,100.13,100.08,100.08,633300000.0
2008-03-28 03:26:00,100.08,100.1,100.05,100.06,489700000.0
2008-03-28 03:27:00,100.06,100.1,100.05,100.06,362700000.0
2008-03-28 03:28:00,100.06,100.09,100.05,100.06,238400000.0
2008-03-28 03:29:00,100.06,100.11,100.06,100.09,285800000.0
2008-03-28 03:30:00,100.08,100.09,100.08,100.09,260400000.0
2008-03-28 03:31:00,100.09,100.15,100.08,100.1,298800000.0
2008-03-28 03:32:00,100.09,100.09,100.04,100.05,243500000.0
2008-03-28 03:33:00,100.05,100.12,100.05,100.1,420500000.0
2008-03-28 03:34:00,100.1,100.11,100.08,100.08,207900000.0
2008-03-28 03:35:00,100.08,100.11,100.08,100.1,247300000.0
2008-03-28 03:36:00,100.1,100.11,100.07,100.08,422000000.0
2008-03-28 03:37:00,100.08,100.1,100.07,100.08,960400000.0
2008-03-28 03:38:00,100.08,100.08,100.07,100.07,810700000.0
2008-03-28 03:39:00,100.07,100.09,100.05,100.06,1360000000.0
2008-03-28 03:40:00,100.06,100.08,100.04,100.08,1740000000.0
2008-03-28 03:41:00,100.08,100.1,100.07,100.09,623200000.0
2008-03-28 03:42:00,100.09,100.13,100.09,100.11,363399999.0
2008-03-28 03:43:00,100.11,100.11,100.07,100.07,354600000.0
2008-03-28 03:44:00,100.07,100.08,100.03,100.07,710000000.0
2008-03-28 03:45:00,100.07,100.11,100.07,100.1,296000000.0
2008-03-28 03:46:00,100.1,100.11,100.08,100.11,523500000.0
2008-03-28 03:47:00,100.11,100.12,100.1,100.11,231800000.0
2008-03-28 03:48:00,100.11,100.11,100.1,100.11,285300000.0
2008-03-28 03:49:00,100.11,100.13,100.11,100.12,329300000.0
2008-03-28 03:50:00,100.12,100.16,100.12,100.15,184900000.0
2008-03-28 03:51:00,100.15,100.16,100.12,100.16,747800000.0
2008-03-28 03:52:00,100.16,100.17,100.15,100.17,550800000.0
2008-03-28 03:53:00,100.17,100.18,100.15,100.16,286400000.0
2008-03-28 03:54:00,100.16,100.17,100.16,100.16,305500000.0
2008-03-28 03:55:00,100.16,100.17,100.16,100.17,296700000.0
2008-03-28 03:56:00,100.17,100.18,100.12,100.12,248100000.0
2008-03-28 03:57:00,100.12,100.21,100.12,100.12,451800000.0
2008-03-28 03:58:00,100.12,100.18,100.11,100.16,368300000.0
2008-03-28 03:59:00,100.16,100.19,100.13,100.14,492800000.0
2008-03-28 04:00:00,100.15,100.215,100.12,100.19,744900000.0
2008-03-28 04:01:00,100.19,100.2,100.19,100.19,341200000.0
2008-03-28 04:02:00,100.19,100.19,100.15,100.16,200800000.0
2008-03-28 04:03:00,100.16,100.17,100.16,100.17,331000000.0
2008-03-28 04:04:00,100.17,100.19,100.17,100.19,507100000.0
2008-03-28 04:05:00,100.19,100.19,100.165,100.17,179100000.0
2008-03-28 04:06:00,100.17,100.185,100.16,100.16,674100000.0
2008-03-28 04:07:00,100.16,100.17,100.16,100.17,933200000.0
2008-03-28 04:08:00,100.17,100.17,100.16,100.17,965200000.0
2008-03-28 04:09:00,100.17,100.17,100.16,100.16,914000000.0
2008-03-28 04:10:00,100.16,100.19,100.16,100.19,427100000.0
2008-03-28 04:11:00,100.19,100.22,100.16,100.21,244700000.0
2008-03-28 04:12:00,100.18,100.2,100.16,100.2,759700000.0
2008-03-28 04:13:00,100.2,100.22,100.19,100.19,501900000.0
2008-03-28 04:14:00,100.19,100.24,100.16,100.22,622500000.0
2008-03-28 04:15:00,100.22,100.22,100.18,100.21,363800000.0
2008-03-28 04:16:00,100.21,100.24,100.2,100.23,431400000.0
2008-03-28 04:17:00,100.23,100.24,100.2,100.2,330500000.0
2008-03-28 04:18:00,100.2,100.22,100.18,100.19,935900000.0
2008-03-28 04:19:00,100.19,100.21,100.19,100.19,276600000.0
2008-03-28 04:20:00,100.21,100.3,100.21,100.25,494400000.0
2008-03-28 04:21:00,100.25,100.31,100.23,100.28,427900000.0
2008-03-28 04:22:00,100.28,100.28,100.22,100.23,341400000.0
2008-03-28 04:23:00,100.23,100.25,100.19,100.25,504800000.0
2008-03-28 04:24:00,100.24,100.26,100.23,100.24,181800000.0
2008-03-28 04:25:00,100.24,100.29,100.205,100.25,663000000.0
2008-03-28 04:26:00,100.25,100.26,100.25,100.25,121700000.0
2008-03-28 04:27:00,100.25,100.28,100.22,100.27,246800000.0
2008-03-28 04:28:00,100.27,100.27,100.23,100.23,255500000.0
2008-03-28 04:29:00,100.23,100.25,100.21,100.22,263200000.0
2008-03-28 04:30:00,100.22,100.23,100.21,100.22,232500000.0
2008-03-28 04:31:00,100.22,100.22,100.2,100.2,254300000.0
2008-03-28 04:32:00,100.2,100.22,100.2,100.22,259900000.0
2008-03-28 04:33:00,100.22,100.22,100.19,100.22,302900000.0
2008-03-28 04:34:00,100.22,100.22,100.21,100.22,109400000.0
2008-03-28 04:35:00,100.22,100.22,100.21,100.21,112600000.0
2008-03-28 04:36:00,100.21,100.22,100.185,100.19,274500000.0
2008-03-28 04:37:00,100.19,100.21,100.19,100.2,230000000.0
2008-03-28 04:38:00,100.2,100.21,100.2,100.21,211400000.0
2008-03-28 04:39:00,100.21,100.21,100.18,100.21,196200000.0
2008-03-28 04:40:00,100.21,100.22,100.21,100.21,118200000.0
2008-03-28 04:41:00,100.21,100.21,100.19,100.19,116000000.0
2008-03-28 04:42:00,100.19,100.2,100.18,100.18,225000000.0
2008-03-28 04:43:00,100.18,100.2,100.18,100.19,147100000.0
2008-03-28 04:44:00,100.19,100.19,100.17,100.17,390500000.0
2008-03-28 04:45:00,100.17,100.17,100.165,100.17,271900000.0
2008-03-28 04:46:00,100.17,100.17,100.15,100.16,492200000.0
2008-03-28 04:47:00,100.18,100.18,100.155,100.17,317900000.0
2008-03-28 04:48:00,100.17,100.21,100.16,100.21,242100000.0
2008-03-28 04:49:00,100.21,100.23,100.2,100.2,694000000.0
2008-03-28 04:50:00,100.2,100.205,100.12,100.19,637400000.0
2008-03-28 04:51:00,100.19,100.2,100.19,100.2,1157800000.0
2008-03-28 04:52:00,100.2,100.22,100.2,100.22,286000000.0
2008-03-28 04:53:00,100.22,100.3,100.22,100.26,1296400000.0
2008-03-28 04:54:00,100.26,100.26,100.22,100.26,1974200000.0
2008-03-28 04:55:00,100.27,100.4,100.27,100.39,814300000.0
2008-03-28 04:56:00,100.39,100.41,100.27,100.33,1456100000.0
2008-03-28 04:57:00,100.33,100.38,100.31,100.34,583600000.0
2008-03-28 04:58:00,100.34,100.35,100.31,100.31,704300000.0
2008-03-28 04:59:00,100.31,100.32,100.25,100.27,1297600000.0
2008-03-28 05:00:00,100.26,100.29,100.24,100.25,266900000.0
2008-03-28 05:01:00,100.43,100.43,100.43,100.43,595500000.0
2008-03-28 05:02:00,100.24,100.29,100.23,100.28,595500000.0
2008-03-28 05:03:00,100.28,100.29,100.23,100.27,464200000.0
2008-03-28 05:04:00,100.27,100.32,100.27,100.3,258700000.0
2008-03-28 05:05:00,100.3,100.31,100.24,100.24,508700000.0
2008-03-28 05:06:00,100.24,100.28,100.23,100.27,340500000.0
2008-03-28 05:07:00,100.27,100.3,100.26,100.3,371100000.0
2008-03-28 05:08:00,100.31,100.31,100.26,100.28,360900000.0
2008-03-28 05:09:00,100.28,100.31,100.25,100.25,213200000.0
2008-03-28 05:10:00,100.25,100.27,100.25,100.26,179000000.0
2008-03-28 05:11:00,100.26,100.28,100.23,100.255,381600000.0
2008-03-28 05:12:00,100.255,100.27,100.255,100.26,283100000.0
2008-03-28 05:13:00,100.26,100.27,100.26,100.27,157500000.0
2008-03-28 05:14:00,100.27,100.3,100.26,100.3,82600000.0
2008-03-28 05:15:00,100.3,100.33,100.29,100.31,65700000.0
2008-03-28 05:16:00,100.31,100.31,100.3,100.3,65400000.0
2008-03-28 05:17:00,100.3,100.3,100.25,100.27,65100000.0
2008-03-28 05:18:00,100.27,100.3,100.26,100.29,65700000.0
2008-03-28 05:19:00,100.29,100.35,100.29,100.33,1093100000.0
2008-03-28 05:20:00,100.33,100.38,100.31,100.38,1119800000.0
2008-03-28 05:21:00,100.38,100.4,100.35,100.39,309900000.0
2008-03-28 05:22:00,100.39,100.39,100.33,100.37,309600000.0
2008-03-28 05:23:00,100.37,100.38,100.35,100.37,62700000.0
2008-03-28 05:24:00,100.37,100.38,100.35,100.38,64800000.0
2008-03-28 05:25:00,100.38,100.38,100.35,100.36,67300000.0
2008-03-28 05:26:00,100.36,100.37,100.35,100.36,65700000.0
2008-03-28 05:27:00,100.36,100.37,100.35,100.36,70500000.0
2008-03-28 05:28:00,100.36,100.36,100.34,100.35,66500000.0
2008-03-28 05:29:00,100.35,100.36,100.33,100.35,276400000.0
2008-03-28 05:30:00,100.35,100.39,100.35,100.39,166500000.0
2008-03-28 05:31:00,100.39,100.41,100.33,100.33,236500000.0
2008-03-28 05:32:00,100.33,100.45,100.33,100.45,531600000.0
2008-03-28 05:33:00,100.45,100.53,100.43,100.44,1090800000.0
2008-03-28 05:34:00,100.44,100.5,100.4,100.42,670200000.0
2008-03-28 05:35:00,100.42,100.47,100.4,100.44,1639300000.0
2008-03-28 05:36:00,100.44,100.49,100.44,100.45,556200000.0
2008-03-28 05:37:00,100.45,100.5,100.45,100.48,747400000.0
2008-03-28 05:38:00,100.48,100.49,100.45,100.46,1765200000.0
2008-03-28 05:39:00,100.46,100.53,100.46,100.53,211000000.0
2008-03-28 05:40:00,100.53,100.57,100.49,100.51,321000000.0
2008-03-28 05:41:00,100.51,100.51,100.47,100.49,201300000.0
2008-03-28 05:42:00,100.49,100.52,100.49,100.52,216900000.0
2008-03-28 05:43:00,100.52,100.52,100.5,100.5,184100000.0
2008-03-28 05:44:00,100.5,100.51,100.47,100.48,85800000.0
2008-03-28 05:45:00,100.48,100.5,100.47,100.47,496900000.0
2008-03-28 05:46:00,100.47,100.49,100.47,100.48,1435300000.0
2008-03-28 05:47:00,100.48,100.48,100.45,100.45,588500000.0
2008-03-28 05:48:00,100.45,100.5,100.45,100.47,1024500000.0
2008-03-28 05:49:00,100.47,100.48,100.46,100.46,1230300000.0
2008-03-28 05:50:00,100.46,100.48,100.46,100.48,1708400000.0
2008-03-28 05:51:00,100.48,100.48,100.46,100.46,1613700000.0
2008-03-28 05:52:00,100.46,100.46,100.43,100.43,1815600000.0
2008-03-28 05:53:00,100.43,100.45,100.43,100.44,1821200000.0
2008-03-28 05:54:00,100.44,100.45,100.44,100.44,1784800000.0
2008-03-28 05:55:00,100.44,100.46,100.43,100.44,1741200000.0
2008-03-28 05:56:00,100.44,100.45,100.4,100.4,1700100000.0
2008-03-28 05:57:00,100.4,100.41,100.37,100.37,1793300000.0
2008-03-28 05:58:00,100.37,100.39,100.37,100.37,1735500000.0
2008-03-28 05:59:00,100.37,100.43,100.35,100.36,1188500000.0
2008-03-28 06:00:00,100.37,100.43,100.37,100.41,1715900000.0
2008-03-28 06:01:00,100.41,100.42,100.4,100.42,1722200000.0
2008-03-28 06:02:00,100.44,100.46,100.41,100.42,1525500000.0
2008-03-28 06:03:00,100.42,100.44,100.42,100.44,1176400000.0
2008-03-28 06:04:00,100.44,100.46,100.41,100.46,1201800000.0
2008-03-28 06:05:00,100.46,100.47,100.43,100.46,393400000.0
2008-03-28 06:06:00,100.46,100.47,100.43,100.43,208500000.0
2008-03-28 06:07:00,100.43,100.45,100.36,100.37,663000000.0
2008-03-28 06:08:00,100.37,100.42,100.37,100.4,197000000.0
2008-03-28 06:09:00,100.4,100.4,100.38,100.39,88400000.0
2008-03-28 06:10:00,100.39,100.39,100.36,100.36,64500000.0
2008-03-28 06:11:00,100.36,100.37,100.36,100.36,65100000.0
2008-03-28 06:12:00,100.36,100.36,100.33,100.34,69500000.0
2008-03-28 06:13:00,100.34,100.34,100.32,100.33,62900000.0
2008-03-28 06:14:00,100.33,100.33,100.285,100.31,78000000.0
2008-03-28 06:15:00,100.31,100.33,100.3,100.32,65300000.0
2008-03-28 06:16:00,100.32,100.35,100.31,100.35,65100000.0
2008-03-28 06:17:00,100.35,100.36,100.3,100.35,66200000.0
2008-03-28 06:18:00,100.35,100.36,100.33,100.35,71200000.0
2008-03-28 06:19:00,100.35,100.36,100.33,100.36,67000000.0
2008-03-28 06:20:00,100.36,100.36,100.32,100.33,67400000.0
2008-03-28 06:21:00,100.33,100.33,100.31,100.32,65300000.0
2008-03-28 06:22:00,100.32,100.375,100.32,100.34,77000000.0
2008-03-28 06:23:00,100.34,100.36,100.34,100.35,67600000.0
2008-03-28 06:24:00,100.35,100.37,100.33,100.37,67500000.0
2008-03-28 06:25:00,100.37,100.37,100.34,100.35,65400000.0
2008-03-28 06:26:00,100.35,100.37,100.34,100.36,67300000.0
2008-03-28 06:27:00,100.36,100.4,100.35,100.4,67800000.0
2008-03-28 06:28:00,100.4,100.4,100.38,100.39,65000000.0
2008-03-28 06:29:00,100.39,100.4,100.38,100.4,66600000.0
2008-03-28 06:30:00,100.4,100.43,100.38,100.41,65500000.0
2008-03-28 06:31:00,100.41,100.44,100.41,100.44,67000000.0
2008-03-28 06:32:00,100.44,100.45,100.43,100.43,64500000.0
2008-03-28 06:33:00,100.43,100.46,100.415,100.44,230100000.0
2008-03-28 06:34:00,100.44,100.445,100.41,100.42,119500000.0
2008-03-28 06:35:00,100.42,100.44,100.42,100.42,64500000.0
2008-03-28 06:36:00,100.42,100.43,100.42,100.42,65100000.0
2008-03-28 06:37:00,100.42,100.43,100.41,100.41,64500000.0
2008-03-28 06:38:00,100.41,100.43,100.41,100.42,64500000.0
2008-03-28 06:39:00,100.42,100.43,100.41,100.415,65700000.0
2008-03-28 06:40:00,100.415,100.43,100.41,100.42,70500000.0
2008-03-28 06:41:00,100.42,100.43,100.4,100.42,65700000.0
2008-03-28 06:42:00,100.42,100.42,100.4,100.42,64500000.0
2008-03-28 06:43:00,100.42,100.44,100.42,100.42,66200000.0
2008-03-28 06:44:00,100.42,100.44,100.42,100.44,64800000.0
2008-03-28 06:45:00,100.44,100.46,100.42,100.43,66000000.0
2008-03-28 06:46:00,100.43,100.43,100.41,100.42,65400000.0
2008-03-28 06:47:00,100.42,100.42,100.35,100.35,66000000.0
2008-03-28 06:48:00,100.35,100.35,100.27,100.29,116200000.0
2008-03-28 06:49:00,100.29,100.36,100.265,100.32,236400000.0
2008-03-28 06:50:00,100.32,100.33,100.31,100.32,64500000.0
2008-03-28 06:51:00,100.32,100.32,100.3,100.31,65000000.0
2008-03-28 06:52:00,100.31,100.31,100.31,100.31,67200000.0
2008-03-28 06:53:00,100.31,100.32,100.31,100.32,69900000.0
2008-03-28 06:54:00,100.32,100.32,100.28,100.28,66000000.0
2008-03-28 06:55:00,100.28,100.3,100.28,100.3,67000000.0
2008-03-28 06:56:00,100.3,100.31,100.3,100.31,66100000.0
2008-03-28 06:57:00,100.31,100.33,100.31,100.33,67000000.0
2008-03-28 06:58:00,100.33,100.35,100.32,100.35,66100000.0
2008-03-28 06:59:00,100.35,100.39,100.35,100.39,68900000.0
2008-03-28 07:00:00,100.39,100.4,100.38,100.39,67100000.0
2008-03-28 07:01:00,100.39,100.4,100.38,100.39,66200000.0
2008-03-28 07:02:00,100.39,100.4,100.38,100.39,62300000.0
2008-03-28 07:03:00,100.39,100.4,100.37,100.39,68700000.0
2008-03-28 07:04:00,100.39,100.39,100.37,100.37,64800000.0
2008-03-28 07:05:00,100.37,100.37,100.35,100.37,67500000.0
2008-03-28 07:06:00,100.37,100.39,100.37,100.38,69200000.0
2008-03-28 07:07:00,100.38,100.385,100.38,100.38,64700000.0
2008-03-28 07:08:00,100.38,100.39,100.36,100.39,71900000.0
2008-03-28 07:09:00,100.39,100.39,100.37,100.39,68900000.0
2008-03-28 07:10:00,100.39,100.39,100.38,100.38,65700000.0
2008-03-28 07:11:00,100.38,100.38,100.31,100.34,66800000.0
2008-03-28 07:12:00,100.34,100.355,100.325,100.33,111900000.0
2008-03-28 07:13:00,100.34,100.36,100.34,100.36,62900000.0
2008-03-28 07:14:00,100.36,100.36,100.35,100.36,64900000.0
2008-03-28 07:15:00,100.36,100.36,100.36,100.36,65400000.0
2008-03-28 07:16:00,100.36,100.39,100.36,100.37,63500000.0
2008-03-28 07:17:00,100.37,100.4,100.36,100.36,141400000.0
2008-03-28 07:18:00,100.36,100.39,100.32,100.37,69400000.0
2008-03-28 07:19:00,100.37,100.37,100.35,100.36,65700000.0
2008-03-28 07:20:00,100.36,100.36,100.34,100.34,64800000.0
2008-03-28 07:21:00,100.34,100.395,100.34,100.36,74600000.0
2008-03-28 07:22:00,100.36,100.375,100.34,100.35,67400000.0
2008-03-28 07:23:00,100.35,100.37,100.345,100.36,71100000.0
2008-03-28 07:24:00,100.36,100.36,100.32,100.32,162700000.0
2008-03-28 07:25:00,100.32,100.34,100.32,100.34,66900000.0
2008-03-28 07:26:00,100.34,100.36,100.32,100.32,68000000.0
2008-03-28 07:27:00,100.32,100.32,100.275,100.29,87100000.0
2008-03-28 07:28:00,100.29,100.31,100.255,100.255,67000000.0
2008-03-28 07:29:00,100.245,100.275,100.205,100.235,835400000.0
2008-03-28 07:30:00,100.235,100.245,100.205,100.225,351200000.0
2008-03-28 07:31:00,100.225,100.305,100.215,100.23,331700000.0
2008-03-28 07:32:00,100.23,100.27,100.22,100.26,521900000.0
2008-03-28 07:33:00,100.26,100.26,100.19,100.19,74600000.0
2008-03-28 07:34:00,100.19,100.285,100.19,100.23,72800000.0
2008-03-28 07:35:00,100.23,100.25,100.21,100.24,66500000.0
2008-03-28 07:36:00,100.24,100.28,100.235,100.25,155600000.0
2008-03-28 07:37:00,100.25,100.31,100.195,100.29,218800000.0
2008-03-28 07:38:00,100.29,100.33,100.255,100.255,310900000.0
2008-03-28 07:39:00,100.255,100.32,100.255,100.265,735000000.0
2008-03-28 07:40:00,100.265,100.31,100.235,100.28,1140900000.0
2008-03-28 07:41:00,100.28,100.29,100.22,100.23,128500000.0
2008-03-28 07:42:00,100.23,100.25,100.205,100.25,828400000.0
2008-03-28 07:43:00,100.25,100.25,100.18,100.23,164600000.0
2008-03-28 07:44:00,100.23,100.24,100.195,100.23,91800000.0
2008-03-28 07:45:00,100.23,100.24,100.225,100.24,187700000.0
2008-03-28 07:46:00,100.24,100.24,100.21,100.21,70800000.0
2008-03-28 07:47:00,100.21,100.22,100.16,100.17,67500000.0
2008-03-28 07:48:00,100.17,100.21,100.16,100.195,122700000.0
2008-03-28 07:49:00,100.195,100.235,100.175,100.195,230400000.0
2008-03-28 07:50:00,100.195,100.255,100.185,100.215,197900000.0
2008-03-28 07:51:00,100.215,100.235,100.2,100.215,197800000.0
2008-03-28 07:52:00,100.215,100.255,100.215,100.225,200200000.0
2008-03-28 07:53:00,100.225,100.245,100.225,100.235,161500000.0
2008-03-28 07:54:00,100.235,100.245,100.205,100.205,235500000.0
2008-03-28 07:55:00,100.205,100.225,100.205,100.215,167400000.0
2008-03-28 07:56:00,100.215,100.215,100.195,100.195,195400000.0
2008-03-28 07:57:00,100.195,100.22,100.16,100.215,204600000.0
2008-03-28 07:58:00,100.215,100.235,100.215,100.235,208100000.0
2008-03-28 07:59:00,100.235,100.245,100.215,100.23,233000000.0
2008-03-28 08:00:00,100.225,100.265,100.215,100.225,257600000.0
2008-03-28 08:01:00,100.23,100.275,100.23,100.235,185600000.0
2008-03-28 08:02:00,100.24,100.255,100.205,100.245,172800000.0
2008-03-28 08:03:00,100.245,100.28,100.245,100.27,165100000.0
2008-03-28 08:04:00,100.27,100.275,100.255,100.27,70100000.0
2008-03-28 08:05:00,100.27,100.29,100.27,100.29,77100000.0
2008-03-28 08:06:00,100.29,100.3,100.29,100.29,106600000.0
2008-03-28 08:07:00,100.29,100.29,100.29,100.29,64700000.0
2008-03-28 08:08:00,100.29,100.29,100.27,100.28,71400000.0
2008-03-28 08:09:00,100.28,100.3,100.235,100.26,406300000.0
2008-03-28 08:10:00,100.26,100.26,100.23,100.24,130500000.0
2008-03-28 08:11:00,100.24,100.26,100.24,100.26,239000000.0
2008-03-28 08:12:00,100.26,100.26,100.24,100.245,70400000.0
2008-03-28 08:13:00,100.255,100.255,100.18,100.19,82400000.0
2008-03-28 08:14:00,100.19,100.27,100.19,100.25,254100000.0
2008-03-28 08:15:00,100.25,100.26,100.24,100.26,64500000.0
2008-03-28 08:16:00,100.26,100.26,100.23,100.23,64500000.0
2008-03-28 08:17:00,100.23,100.24,100.22,100.22,64800000.0
2008-03-28 08:18:00,100.22,100.24,100.22,100.24,65700000.0
2008-03-28 08:19:00,100.24,100.24,100.22,100.22,64800000.0
2008-03-28 08:20:00,100.22,100.24,100.22,100.24,67500000.0
2008-03-28 08:21:00,100.24,100.28,100.22,100.26,77700000.0
2008-03-28 08:22:00,100.26,100.275,100.235,100.26,177800000.0
2008-03-28 08:23:00,100.26,100.27,100.26,100.27,65100000.0
2008-03-28 08:24:00,100.27,100.27,100.26,100.27,65400000.0
2008-03-28 08:25:00,100.27,100.29,100.27,100.29,67400000.0
2008-03-28 08:26:00,100.29,100.31,100.28,100.29,73100000.0
2008-03-28 08:27:00,100.29,100.29,100.29,100.29,64500000.0
2008-03-28 08:28:00,100.29,100.29,100.29,100.29,69600000.0
2008-03-28 08:29:00,100.29,100.29,100.28,100.28,65100000.0
2008-03-28 08:30:00,100.28,100.28,100.28,100.28,65700000.0
2008-03-28 08:31:00,100.28,100.32,100.28,100.29,72400000.0
2008-03-28 08:32:00,100.29,100.3,100.27,100.28,320000000.0
2008-03-28 08:33:00,100.28,100.315,100.28,100.315,43700000.0
2008-03-28 08:34:00,100.315,100.315,100.305,100.305,42800000.0
2008-03-28 08:35:00,100.305,100.315,100.3,100.305,45200000.0
2008-03-28 08:36:00,100.305,100.305,100.24,100.29,445200000.0
2008-03-28 08:37:00,100.29,100.305,100.235,100.25,517100000.0
2008-03-28 08:38:00,100.25,100.275,100.24,100.24,68100000.0
2008-03-28 08:39:00,100.245,100.3,100.245,100.3,66400000.0
2008-03-28 08:40:00,100.3,100.315,100.29,100.31,48200000.0
2008-03-28 08:41:00,100.31,100.35,100.295,100.33,64400000.0
2008-03-28 08:42:00,100.33,100.365,100.33,100.35,79200000.0
2008-03-28 08:43:00,100.35,100.365,100.335,100.345,71000000.0
2008-03-28 08:44:00,100.345,100.35,100.34,100.35,54800000.0
2008-03-28 08:45:00,100.35,100.35,100.34,100.35,95000000.0
2008-03-28 08:46:00,100.35,100.36,100.34,100.35,79200000.0
2008-03-28 08:47:00,100.35,100.36,100.35,100.35,84600000.0
2008-03-28 08:48:00,100.35,100.365,100.33,100.34,78500000.0
2008-03-28 08:49:00,100.34,100.385,100.315,100.315,61600000.0
2008-03-28 08:50:00,100.315,100.335,100.31,100.33,50200000.0
2008-03-28 08:51:00,100.33,100.34,100.31,100.325,71000000.0
2008-03-28 08:52:00,100.325,100.35,100.32,100.33,55400000.0
2008-03-28 08:53:00,100.33,100.33,100.24,100.26,57400000.0
2008-03-28 08:54:00,100.26,100.265,100.16,100.18,147400000.0
2008-03-28 08:55:00,100.18,100.18,100.09,100.15,92100000.0
2008-03-28 08:56:00,100.15,100.185,100.145,100.185,411000000.0
2008-03-28 08:57:00,100.185,100.215,100.175,100.19,71700000.0
2008-03-28 08:58:00,100.19,100.24,100.165,100.21,87400000.0
2008-03-28 08:59:00,100.21,100.215,100.19,100.21,60000000.0
2008-03-28 09:00:00,100.21,100.22,100.175,100.175,67900000.0
2008-03-28 09:01:00,100.17,100.2,100.155,100.195,56200000.0
2008-03-28 09:02:00,100.195,100.21,100.18,100.19,73500000.0
2008-03-28 09:03:00,100.19,100.24,100.18,100.215,66300000.0
2008-03-28 09:04:00,100.215,100.265,100.215,100.25,67800000.0
2008-03-28 09:05:00,100.25,100.25,100.205,100.21,73600000.0
2008-03-28 09:06:00,100.205,100.23,100.195,100.22,79800000.0
2008-03-28 09:07:00,100.22,100.26,100.22,100.235,71900000.0
2008-03-28 09:08:00,100.235,100.25,100.225,100.24,71600000.0
2008-03-28 09:09:00,100.24,100.24,100.225,100.225,83600000.0
2008-03-28 09:10:00,100.225,100.24,100.21,100.21,74200000.0
2008-03-28 09:11:00,100.21,100.21,100.18,100.21,85900000.0
2008-03-28 09:12:00,100.21,100.23,100.18,100.205,85500000.0
2008-03-28 09:13:00,100.205,100.23,100.205,100.23,85700000.0
2008-03-28 09:14:00,100.23,100.26,100.2,100.225,65300000.0
2008-03-28 09:15:00,100.225,100.23,100.2,100.21,123700000.0
2008-03-28 09:16:00,100.21,100.225,100.21,100.215,175400000.0
2008-03-28 09:17:00,100.215,100.225,100.2,100.22,82100000.0
2008-03-28 09:18:00,100.22,100.23,100.21,100.22,64700000.0
2008-03-28 09:19:00,100.22,100.23,100.21,100.21,83900000.0
2008-03-28 09:20:00,100.21,100.23,100.205,100.22,190200000.0
2008-03-28 09:21:00,100.22,100.22,100.13,100.15,76400000.0
2008-03-28 09:22:00,100.15,100.155,100.095,100.13,84200000.0
2008-03-28 09:23:00,100.13,100.18,100.125,100.17,82300000.0
2008-03-28 09:24:00,100.17,100.235,100.165,100.215,84800000.0
2008-03-28 09:25:00,100.215,100.28,100.21,100.275,81500000.0
2008-03-28 09:26:00,100.275,100.29,100.26,100.27,54800000.0
2008-03-28 09:27:00,100.27,100.29,100.24,100.28,68500000.0
2008-03-28 09:28:00,100.28,100.35,100.27,100.3,72500000.0
2008-03-28 09:29:00,100.3,100.33,100.28,100.28,78200000.0
2008-03-28 09:30:00,100.28,100.33,100.26,100.27,72100000.0
2008-03-28 09:31:00,100.27,100.28,100.25,100.28,66600000.0
2008-03-28 09:32:00,100.28,100.3,100.18,100.18,67000000.0
2008-03-28 09:33:00,100.18,100.25,100.17,100.22,76100000.0
2008-03-28 09:34:00,100.225,100.27,100.225,100.26,81500000.0
2008-03-28 09:35:00,100.265,100.27,100.21,100.22,83400000.0
2008-03-28 09:36:00,100.22,100.28,100.22,100.25,87000000.0
2008-03-28 09:37:00,100.25,100.29,100.24,100.25,68500000.0
2008-03-28 09:38:00,100.25,100.26,100.23,100.24,72900000.0
2008-03-28 09:39:00,100.24,100.26,100.235,100.26,72000000.0
2008-03-28 09:40:00,100.26,100.29,100.24,100.26,75000000.0
2008-03-28 09:41:00,100.26,100.27,100.23,100.26,70700000.0
2008-03-28 09:42:00,100.26,100.27,100.245,100.26,135700000.0
2008-03-28 09:43:00,100.26,100.28,100.25,100.26,73700000.0
2008-03-28 09:44:00,100.265,100.31,100.26,100.3,76100000.0
2008-03-28 09:45:00,100.295,100.32,100.25,100.28,67600000.0
2008-03-28 09:46:00,100.28,100.33,100.28,100.32,71600000.0
2008-03-28 09:47:00,100.32,100.33,100.26,100.285,71000000.0
2008-03-28 09:48:00,100.28,100.31,100.265,100.31,73800000.0
2008-03-28 09:49:00,100.31,100.38,100.28,100.37,78100000.0
2008-03-28 09:50:00,100.38,100.38,100.295,100.31,77200000.0
2008-03-28 09:51:00,100.31,100.35,100.25,100.34,102800000.0
2008-03-28 09:52:00,100.34,100.35,100.29,100.315,101000000.0
2008-03-28 09:53:00,100.315,100.39,100.3,100.345,130900000.0
2008-03-28 09:54:00,100.355,100.37,100.32,100.32,79800000.0
2008-03-28 09:55:00,100.32,100.37,100.31,100.33,82400000.0
2008-03-28 09:56:00,100.33,100.36,100.26,100.335,117000000.0
2008-03-28 09:57:00,100.335,100.35,100.28,100.28,115400000.0
2008-03-28 09:58:00,100.285,100.32,100.26,100.3,171300000.0
2008-03-28 09:59:00,100.3,100.33,100.24,100.28,121300000.0
2008-03-28 10:00:00,100.28,100.3,100.24,100.27,123200000.0
2008-03-28 10:01:00,100.27,100.29,100.24,100.28,131400000.0
2008-03-28 10:02:00,100.28,100.34,100.25,100.3,75300000.0
2008-03-28 10:03:00,100.3,100.31,100.21,100.22,68400000.0
2008-03-28 10:04:00,100.22,100.24,100.18,100.2,89900000.0
2008-03-28 10:05:00,100.2,100.21,100.175,100.19,322700000.0
2008-03-28 10:06:00,100.19,100.22,100.18,100.2,126500000.0
2008-03-28 10:07:00,100.19,100.22,100.19,100.2,89300000.0
2008-03-28 10:08:00,100.2,100.22,100.18,100.19,77300000.0
2008-03-28 10:09:00,100.19,100.2,100.17,100.19,157900000.0
2008-03-28 10:10:00,100.19,100.22,100.19,100.21,70000000.0
2008-03-28 10:11:00,100.21,100.21,100.185,100.19,93300000.0
2008-03-28 10:12:00,100.19,100.215,100.14,100.19,104700000.0
2008-03-28 10:13:00,100.19,100.19,100.125,100.15,118500000.0
2008-03-28 10:14:00,100.15,100.19,100.14,100.18,71600000.0
2008-03-28 10:15:00,100.18,100.22,100.175,100.21,81600000.0
2008-03-28 10:16:00,100.21,100.21,100.12,100.14,75500000.0
2008-03-28 10:17:00,100.14,100.15,100.11,100.14,78400000.0
2008-03-28 10:18:00,100.14,100.14,100.09,100.1,68000000.0
2008-03-28 10:19:00,100.1,100.1,100.04,100.1,78500000.0
2008-03-28 10:20:00,100.1,100.12,100.075,100.11,79100000.0
2008-03-28 10:21:00,100.11,100.14,100.08,100.11,73700000.0
2008-03-28 10:22:00,100.11,100.12,100.1,100.11,126000000.0
2008-03-28 10:23:00,100.11,100.14,100.1,100.1,67300000.0
2008-03-28 10:24:00,100.1,100.14,100.09,100.11,143300000.0
2008-03-28 10:25:00,100.11,100.155,100.11,100.12,152200000.0
2008-03-28 10:26:00,100.12,100.135,100.12,100.12,119300000.0
2008-03-28 10:27:00,100.12,100.16,100.11,100.14,94800000.0
2008-03-28 10:28:00,100.14,100.14,100.07,100.09,79700000.0
2008-03-28 10:29:00,100.09,100.13,100.09,100.13,81300000.0
2008-03-28 10:30:00,100.12,100.12,100.08,100.1,78700000.0
2008-03-28 10:31:00,100.1,100.15,100.075,100.15,89400000.0
2008-03-28 10:32:00,100.16,100.2,100.15,100.15,69700000.0
2008-03-28 10:33:00,100.15,100.15,100.1,100.12,80400000.0
2008-03-28 10:34:00,100.12,100.15,100.11,100.12,69900000.0
2008-03-28 10:35:00,100.125,100.13,100.1,100.1,80100000.0
2008-03-28 10:36:00,100.1,100.17,100.1,100.16,85600000.0
2008-03-28 10:37:00,100.16,100.22,100.13,100.15,87800000.0
2008-03-28 10:38:00,100.15,100.18,100.12,100.17,96000000.0
2008-03-28 10:39:00,100.17,100.19,100.12,100.12,76600000.0
2008-03-28 10:40:00,100.12,100.15,100.12,100.14,72100000.0
2008-03-28 10:41:00,100.14,100.155,100.13,100.14,71200000.0
2008-03-28 10:42:00,100.14,100.16,100.13,100.16,75200000.0
2008-03-28 10:43:00,100.16,100.19,100.15,100.17,84000000.0
2008-03-28 10:44:00,100.17,100.19,100.15,100.16,88200000.0
2008-03-28 10:45:00,100.16,100.195,100.15,100.18,90700000.0
2008-03-28 10:46:00,100.2,100.205,100.16,100.18,105500000.0
2008-03-28 10:47:00,100.18,100.2,100.16,100.19,144400000.0
2008-03-28 10:48:00,100.19,100.2,100.17,100.18,94900000.0
2008-03-28 10:49:00,100.18,100.21,100.16,100.18,85400000.0
2008-03-28 10:50:00,100.185,100.24,100.18,100.24,82400000.0
2008-03-28 10:51:00,100.24,100.3,100.24,100.29,73300000.0
2008-03-28 10:52:00,100.29,100.33,100.25,100.27,72400000.0
2008-03-28 10:53:00,100.27,100.27,100.24,100.24,70900000.0
2008-03-28 10:54:00,100.24,100.295,100.24,100.265,75700000.0
2008-03-28 10:55:00,100.265,100.29,100.25,100.26,91600000.0
2008-03-28 10:56:00,100.26,100.27,100.22,100.23,73500000.0
2008-03-28 10:57:00,100.23,100.27,100.22,100.23,84400000.0
2008-03-28 10:58:00,100.23,100.24,100.19,100.22,87900000.0
2008-03-28 10:59:00,100.22,100.23,100.19,100.23,113500000.0
2008-03-28 11:00:00,100.22,100.28,100.21,100.24,71200000.0
2008-03-28 11:01:00,100.245,100.26,100.22,100.25,70000000.0
2008-03-28 11:02:00,100.25,100.25,100.2,100.22,79100000.0
2008-03-28 11:03:00,100.225,100.26,100.22,100.23,90500000.0
2008-03-28 11:04:00,100.23,100.31,100.23,100.29,101400000.0
2008-03-28 11:05:00,100.29,100.3,100.28,100.28,61500000.0
2008-03-28 11:06:00,100.28,100.31,100.25,100.27,69600000.0
2008-03-28 11:07:00,100.27,100.29,100.27,100.28,65800000.0
2008-03-28 11:08:00,100.28,100.29,100.27,100.28,65900000.0
2008-03-28 11:09:00,100.28,100.29,100.27,100.275,62700000.0
2008-03-28 11:10:00,100.275,100.31,100.27,100.28,62500000.0
2008-03-28 11:11:00,100.28,100.29,100.25,100.26,76700000.0
2008-03-28 11:12:00,100.26,100.35,100.255,100.35,88100000.0
2008-03-28 11:13:00,100.35,100.37,100.33,100.36,72800000.0
2008-03-28 11:14:00,100.36,100.39,100.36,100.38,70900000.0
2008-03-28 11:15:00,100.38,100.45,100.37,100.44,101200000.0
2008-03-28 11:16:00,100.44,100.5,100.44,100.5,76800000.0
2008-03-28 11:17:00,100.5,100.52,100.445,100.52,87300000.0
2008-03-28 11:18:00,100.525,100.54,100.46,100.52,91800000.0
2008-03-28 11:19:00,100.52,100.52,100.48,100.49,73400000.0
2008-03-28 11:20:00,100.49,100.5,100.45,100.46,64800000.0
2008-03-28 11:21:00,100.46,100.46,100.38,100.42,75400000.0
2008-03-28 11:22:00,100.42,100.43,100.38,100.38,83800000.0
2008-03-28 11:23:00,100.38,100.45,100.38,100.45,90400000.0
2008-03-28 11:24:00,100.45,100.46,100.42,100.43,81500000.0
2008-03-28 11:25:00,100.43,100.48,100.43,100.48,101800000.0
2008-03-28 11:26:00,100.485,100.51,100.48,100.51,91400000.0
2008-03-28 11:27:00,100.51,100.57,100.495,100.57,78800000.0
2008-03-28 11:28:00,100.57,100.57,100.52,100.54,65900000.0
2008-03-28 11:29:00,100.54,100.58,100.53,100.54,72200000.0
2008-03-28 11:30:00,100.53,100.55,100.51,100.515,136100000.0
2008-03-28 11:31:00,100.51,100.52,100.45,100.46,161700000.0
2008-03-28 11:32:00,100.46,100.525,100.45,100.505,372300000.0
2008-03-28 11:33:00,100.505,100.53,100.5,100.51,88200000.0
2008-03-28 11:34:00,100.51,100.53,100.47,100.47,113500000.0
2008-03-28 11:35:00,100.47,100.48,100.45,100.45,91600000.0
2008-03-28 11:36:00,100.45,100.49,100.45,100.48,67900000.0
2008-03-28 11:37:00,100.48,100.51,100.48,100.5,102200000.0
2008-03-28 11:38:00,100.5,100.5,100.415,100.415,87900000.0
2008-03-28 11:39:00,100.415,100.45,100.41,100.44,65600000.0
2008-03-28 11:40:00,100.435,100.45,100.43,100.44,65000000.0
2008-03-28 11:41:00,100.44,100.575,100.44,100.56,70500000.0
2008-03-28 11:42:00,100.565,100.63,100.52,100.63,70700000.0
2008-03-28 11:43:00,100.63,100.65,100.585,100.63,60300000.0
2008-03-28 11:44:00,100.63,100.63,100.575,100.6,58500000.0
2008-03-28 11:45:00,100.6,100.635,100.585,100.61,68400000.0
2008-03-28 11:46:00,100.61,100.625,100.6,100.625,58000000.0
2008-03-28 11:47:00,100.625,100.645,100.61,100.62,60400000.0
2008-03-28 11:48:00,100.62,100.63,100.6,100.61,81800000.0
2008-03-28 11:49:00,100.61,100.65,100.61,100.65,62100000.0
2008-03-28 11:50:00,100.65,100.67,100.62,100.64,79800000.0
2008-03-28 11:51:00,100.635,100.655,100.625,100.64,67000000.0
2008-03-28 11:52:00,100.635,100.7,100.63,100.65,77800000.0
2008-03-28 11:53:00,100.65,100.66,100.61,100.64,68600000.0
2008-03-28 11:54:00,100.64,100.67,100.62,100.64,69900000.0
2008-03-28 11:55:00,100.64,100.65,100.56,100.56,73500000.0
2008-03-28 11:56:00,100.56,100.62,100.555,100.59,79800000.0
2008-03-28 11:57:00,100.59,100.665,100.58,100.66,88400000.0
2008-03-28 11:58:00,100.655,100.685,100.63,100.68,89000000.0
2008-03-28 11:59:00,100.68,100.7,100.66,100.66,81000000.0
2008-03-28 12:00:00,100.65,100.71,100.63,100.67,116800000.0
2008-03-28 12:01:00,100.67,100.69,100.66,100.685,132200000.0
2008-03-28 12:02:00,100.685,100.69,100.65,100.68,84600000.0
2008-03-28 12:03:00,100.68,100.715,100.66,100.71,78800000.0
2008-03-28 12:04:00,100.71,100.72,100.68,100.69,73800000.0
2008-03-28 12:05:00,100.69,100.69,100.62,100.63,70500000.0
2008-03-28 12:06:00,100.63,100.65,100.59,100.59,83200000.0
2008-03-28 12:07:00,100.595,100.62,100.57,100.59,75700000.0
2008-03-28 12:08:00,100.59,100.61,100.57,100.57,75700000.0
2008-03-28 12:09:00,100.57,100.57,100.495,100.55,77600000.0
2008-03-28 12:10:00,100.555,100.57,100.47,100.49,86800000.0
2008-03-28 12:11:00,100.49,100.51,100.46,100.5,74400000.0
2008-03-28 12:12:00,100.5,100.53,100.49,100.51,80500000.0
2008-03-28 12:13:00,100.51,100.54,100.51,100.53,76900000.0
2008-03-28 12:14:00,100.53,100.54,100.51,100.54,90400000.0
2008-03-28 12:15:00,100.54,100.54,100.49,100.52,74400000.0
2008-03-28 12:16:00,100.52,100.53,100.51,100.53,82000000.0
2008-03-28 12:17:00,100.53,100.54,100.5,100.52,82800000.0
2008-03-28 12:18:00,100.52,100.55,100.5,100.53,82200000.0
2008-03-28 12:19:00,100.53,100.59,100.505,100.53,81600000.0
2008-03-28 12:20:00,100.53,100.53,100.5,100.5,94200000.0
2008-03-28 12:21:00,100.5,100.5,100.47,100.47,70200000.0
2008-03-28 12:22:00,100.47,100.52,100.47,100.5,67300000.0
2008-03-28 12:23:00,100.5,100.55,100.5,100.54,83900000.0
2008-03-28 12:24:00,100.54,100.58,100.53,100.55,70400000.0
2008-03-28 12:25:00,100.55,100.57,100.55,100.55,78900000.0
2008-03-28 12:26:00,100.55,100.57,100.525,100.57,81200000.0
2008-03-28 12:27:00,100.57,100.57,100.53,100.54,72500000.0
2008-03-28 12:28:00,100.54,100.55,100.525,100.55,74300000.0
2008-03-28 12:29:00,100.55,100.55,100.49,100.49,73800000.0
2008-03-28 12:30:00,100.5,100.52,100.49,100.49,95200000.0
2008-03-28 12:31:00,100.49,100.55,100.49,100.55,83100000.0
2008-03-28 12:32:00,100.55,100.56,100.54,100.54,69600000.0
2008-03-28 12:33:00,100.54,100.56,100.51,100.51,67500000.0
2008-03-28 12:34:00,100.51,100.52,100.44,100.45,72900000.0
2008-03-28 12:35:00,100.45,100.49,100.45,100.45,66000000.0
2008-03-28 12:36:00,100.45,100.48,100.415,100.465,70700000.0
2008-03-28 12:37:00,100.465,100.465,100.43,100.46,63500000.0
2008-03-28 12:38:00,100.46,100.465,100.46,100.46,77200000.0
2008-03-28 12:39:00,100.46,100.48,100.44,100.48,72300000.0
2008-03-28 12:40:00,100.48,100.495,100.43,100.48,265300000.0
2008-03-28 12:41:00,100.48,100.49,100.465,100.47,459600000.0
2008-03-28 12:42:00,100.47,100.475,100.405,100.45,419600000.0
2008-03-28 12:43:00,100.45,100.465,100.425,100.455,219500000.0
2008-03-28 12:44:00,100.455,100.465,100.44,100.455,67600000.0
2008-03-28 12:45:00,100.45,100.48,100.44,100.46,70300000.0
2008-03-28 12:46:00,100.46,100.515,100.45,100.495,65200000.0
2008-03-28 12:47:00,100.49,100.53,100.48,100.48,71300000.0
2008-03-28 12:48:00,100.48,100.5,100.43,100.45,75500000.0
2008-03-28 12:49:00,100.45,100.48,100.44,100.47,69300000.0
2008-03-28 12:50:00,100.47,100.53,100.47,100.51,63700000.0
2008-03-28 12:51:00,100.52,100.57,100.5,100.56,79700000.0
2008-03-28 12:52:00,100.56,100.57,100.52,100.57,85400000.0
2008-03-28 12:53:00,100.57,100.605,100.555,100.555,72500000.0
2008-03-28 12:54:00,100.56,100.565,100.51,100.51,87700000.0
2008-03-28 12:55:00,100.51,100.56,100.51,100.53,79900000.0
2008-03-28 12:56:00,100.53,100.54,100.495,100.51,219200000.0
2008-03-28 12:57:00,100.5,100.515,100.47,100.49,105400000.0
2008-03-28 12:58:00,100.49,100.5,100.44,100.46,77200000.0
2008-03-28 12:59:00,100.465,100.48,100.445,100.47,64200000.0
2008-03-28 13:00:00,100.47,100.54,100.465,100.52,63500000.0
2008-03-28 13:01:00,100.52,100.52,100.47,100.48,139200000.0
2008-03-28 13:02:00,100.48,100.49,100.46,100.47,83400000.0
2008-03-28 13:03:00,100.47,100.51,100.47,100.51,167600000.0
2008-03-28 13:04:00,100.505,100.52,100.47,100.48,112700000.0
2008-03-28 13:05:00,100.48,100.5,100.46,100.46,83800000.0
2008-03-28 13:06:00,100.46,100.48,100.445,100.445,104900000.0
2008-03-28 13:07:00,100.44,100.485,100.44,100.48,93100000.0
2008-03-28 13:08:00,100.48,100.49,100.46,100.48,71400000.0
2008-03-28 13:09:00,100.48,100.49,100.47,100.48,70000000.0
2008-03-28 13:10:00,100.48,100.48,100.43,100.46,72400000.0
2008-03-28 13:11:00,100.45,100.48,100.45,100.465,58600000.0
2008-03-28 13:12:00,100.465,100.47,100.44,100.44,138400000.0
2008-03-28 13:13:00,100.44,100.47,100.44,100.44,107500000.0
2008-03-28 13:14:00,100.44,100.47,100.415,100.45,89000000.0
2008-03-28 13:15:00,100.45,100.45,100.41,100.42,102500000.0
2008-03-28 13:16:00,100.42,100.43,100.39,100.4,82700000.0
2008-03-28 13:17:00,100.4,100.5,100.4,100.47,71500000.0
2008-03-28 13:18:00,100.47,100.54,100.46,100.53,81000000.0
2008-03-28 13:19:00,100.53,100.55,100.49,100.5,70800000.0
2008-03-28 13:20:00,100.5,100.5,100.48,100.49,59100000.0
2008-03-28 13:21:00,100.49,100.52,100.465,100.5,95700000.0
2008-03-28 13:22:00,100.5,100.51,100.47,100.51,93300000.0
2008-03-28 13:23:00,100.51,100.555,100.5,100.545,80200000.0
2008-03-28 13:24:00,100.54,100.55,100.5,100.54,129900000.0
2008-03-28 13:25:00,100.54,100.58,100.525,100.545,74100000.0
2008-03-28 13:26:00,100.54,100.54,100.485,100.505,58300000.0
2008-03-28 13:27:00,100.51,100.525,100.48,100.485,80500000.0
2008-03-28 13:28:00,100.48,100.49,100.43,100.45,103400000.0
2008-03-28 13:29:00,100.45,100.48,100.45,100.47,86800000.0
2008-03-28 13:30:00,100.475,100.49,100.455,100.455,64000000.0
2008-03-28 13:31:00,100.46,100.465,100.43,100.445,70300000.0
2008-03-28 13:32:00,100.445,100.48,100.44,100.47,90300000.0
2008-03-28 13:33:00,100.47,100.5,100.45,100.5,79500000.0
2008-03-28 13:34:00,100.5,100.51,100.455,100.465,78100000.0
2008-03-28 13:35:00,100.465,100.465,100.45,100.465,70400000.0
2008-03-28 13:36:00,100.46,100.495,100.45,100.46,61600000.0
2008-03-28 13:37:00,100.46,100.46,100.375,100.39,75700000.0
2008-03-28 13:38:00,100.39,100.41,100.37,100.41,85800000.0
2008-03-28 13:39:00,100.41,100.445,100.38,100.435,70400000.0
2008-03-28 13:40:00,100.435,100.445,100.415,100.43,74200000.0
2008-03-28 13:41:00,100.43,100.435,100.37,100.38,84500000.0
2008-03-28 13:42:00,100.38,100.4,100.36,100.395,70100000.0
2008-03-28 13:43:00,100.395,100.41,100.355,100.37,100400000.0
2008-03-28 13:44:00,100.37,100.395,100.355,100.37,60200000.0
2008-03-28 13:45:00,100.37,100.375,100.35,100.37,96800000.0
2008-03-28 13:46:00,100.37,100.42,100.36,100.365,59100000.0
2008-03-28 13:47:00,100.365,100.38,100.355,100.37,72200000.0
2008-03-28 13:48:00,100.37,100.39,100.345,100.385,56100000.0
2008-03-28 13:49:00,100.385,100.405,100.36,100.37,62400000.0
2008-03-28 13:50:00,100.37,100.395,100.37,100.39,224500000.0
2008-03-28 13:51:00,100.39,100.41,100.39,100.4,64600000.0
2008-03-28 13:52:00,100.4,100.41,100.38,100.39,87700000.0
2008-03-28 13:53:00,100.39,100.41,100.37,100.41,67000000.0
2008-03-28 13:54:00,100.405,100.42,100.39,100.395,62600000.0
2008-03-28 13:55:00,100.4,100.425,100.385,100.385,54100000.0
2008-03-28 13:56:00,100.385,100.42,100.38,100.4,65500000.0
2008-03-28 13:57:00,100.4,100.4,100.36,100.36,65700000.0
2008-03-28 13:58:00,100.36,100.36,100.28,100.31,55700000.0
2008-03-28 13:59:00,100.31,100.325,100.3,100.31,60800000.0
2008-03-28 14:00:00,100.32,100.355,100.315,100.335,64300000.0
2008-03-28 14:01:00,100.335,100.37,100.32,100.34,50600000.0
2008-03-28 14:02:00,100.33,100.345,100.33,100.335,78800000.0
2008-03-28 14:03:00,100.335,100.34,100.3,100.31,61600000.0
2008-03-28 14:04:00,100.31,100.33,100.28,100.295,59200000.0
2008-03-28 14:05:00,100.295,100.32,100.29,100.305,61400000.0
2008-03-28 14:06:00,100.3,100.345,100.3,100.345,62100000.0
2008-03-28 14:07:00,100.34,100.365,100.34,100.35,79800000.0
2008-03-28 14:08:00,100.35,100.365,100.33,100.355,67000000.0
2008-03-28 14:09:00,100.355,100.365,100.325,100.35,75500000.0
2008-03-28 14:10:00,100.35,100.36,100.34,100.35,70500000.0
2008-03-28 14:11:00,100.35,100.35,100.33,100.35,50900000.0
2008-03-28 14:12:00,100.35,100.35,100.32,100.33,69200000.0
2008-03-28 14:13:00,100.33,100.37,100.33,100.37,62600000.0
2008-03-28 14:14:00,100.37,100.38,100.355,100.38,57400000.0
2008-03-28 14:15:00,100.38,100.38,100.35,100.37,65600000.0
2008-03-28 14:16:00,100.37,100.39,100.36,100.38,72100000.0
2008-03-28 14:17:00,100.38,100.385,100.32,100.32,112900000.0
2008-03-28 14:18:00,100.32,100.33,100.31,100.325,126900000.0
2008-03-28 14:19:00,100.325,100.35,100.29,100.3,75400000.0
2008-03-28 14:20:00,100.3,100.3,100.25,100.26,75500000.0
2008-03-28 14:21:00,100.26,100.27,100.24,100.24,75900000.0
2008-03-28 14:22:00,100.24,100.26,100.21,100.25,71600000.0
2008-03-28 14:23:00,100.25,100.29,100.24,100.27,70500000.0
2008-03-28 14:24:00,100.27,100.3,100.26,100.28,99200000.0
2008-03-28 14:25:00,100.28,100.31,100.28,100.3,83000000.0
2008-03-28 14:26:00,100.3,100.32,100.29,100.31,115400000.0
2008-03-28 14:27:00,100.31,100.33,100.29,100.32,141400000.0
2008-03-28 14:28:00,100.32,100.32,100.28,100.28,74200000.0
2008-03-28 14:29:00,100.28,100.29,100.245,100.25,197500000.0
2008-03-28 14:30:00,100.25,100.37,100.22,100.32,323200000.0
2008-03-28 14:31:00,100.32,100.39,100.3,100.37,78500000.0
2008-03-28 14:32:00,100.37,100.43,100.35,100.35,67600000.0
2008-03-28 14:33:00,100.35,100.37,100.28,100.34,71200000.0
2008-03-28 14:34:00,100.34,100.355,100.31,100.35,75800000.0
2008-03-28 14:35:00,100.35,100.37,100.33,100.33,70400000.0
2008-03-28 14:36:00,100.335,100.37,100.32,100.34,68600000.0
2008-03-28 14:37:00,100.34,100.36,100.29,100.29,66600000.0
2008-03-28 14:38:00,100.29,100.33,100.27,100.29,80300000.0
2008-03-28 14:39:00,100.3,100.33,100.27,100.31,81800000.0
2008-03-28 14:40:00,100.31,100.34,100.27,100.3,74800000.0
2008-03-28 14:41:00,100.3,100.32,100.28,100.28,223900000.0
2008-03-28 14:42:00,100.28,100.32,100.28,100.32,68200000.0
2008-03-28 14:43:00,100.32,100.32,100.28,100.31,66600000.0
2008-03-28 14:44:00,100.3,100.31,100.29,100.29,165500000.0
2008-03-28 14:45:00,100.29,100.36,100.29,100.35,216800000.0
2008-03-28 14:46:00,100.34,100.36,100.28,100.28,160000000.0
2008-03-28 14:47:00,100.28,100.31,100.28,100.3,107200000.0
2008-03-28 14:48:00,100.3,100.3,100.27,100.27,208000000.0
2008-03-28 14:49:00,100.27,100.27,100.22,100.25,75600000.0
2008-03-28 14:50:00,100.25,100.27,100.23,100.26,78400000.0
2008-03-28 14:51:00,100.26,100.29,100.26,100.27,97300000.0
2008-03-28 14:52:00,100.27,100.31,100.27,100.3,167600000.0
2008-03-28 14:53:00,100.3,100.32,100.28,100.31,100300000.0
2008-03-28 14:54:00,100.31,100.38,100.31,100.38,152100000.0
2008-03-28 14:55:00,100.38,100.4,100.345,100.35,64200000.0
2008-03-28 14:56:00,100.35,100.37,100.34,100.34,66200000.0
2008-03-28 14:57:00,100.34,100.35,100.34,100.34,66800000.0
2008-03-28 14:58:00,100.34,100.34,100.31,100.31,64500000.0
2008-03-28 14:59:00,100.31,100.33,100.31,100.31,93900000.0
2008-03-28 15:00:00,100.31,100.34,100.3,100.33,70300000.0
2008-03-28 15:01:00,100.33,100.35,100.33,100.35,64500000.0
2008-03-28 15:02:00,100.35,100.35,100.315,100.33,67300000.0
2008-03-28 15:03:00,100.33,100.34,100.31,100.33,70100000.0
2008-03-28 15:04:00,100.33,100.36,100.33,100.34,67000000.0
2008-03-28 15:05:00,100.34,100.35,100.33,100.33,70400000.0
2008-03-28 15:06:00,100.33,100.34,100.32,100.33,80100000.0
2008-03-28 15:07:00,100.33,100.34,100.32,100.33,82500000.0
2008-03-28 15:08:00,100.33,100.36,100.31,100.335,75000000.0
2008-03-28 15:09:00,100.33,100.37,100.32,100.36,74700000.0
2008-03-28 15:10:00,100.37,100.38,100.36,100.37,75700000.0
2008-03-28 15:11:00,100.37,100.38,100.35,100.35,81000000.0
2008-03-28 15:12:00,100.35,100.37,100.34,100.37,70900000.0
2008-03-28 15:13:00,100.37,100.4,100.36,100.37,79500000.0
2008-03-28 15:14:00,100.37,100.37,100.32,100.33,70200000.0
2008-03-28 15:15:00,100.32,100.36,100.31,100.31,67400000.0
2008-03-28 15:16:00,100.31,100.33,100.3,100.32,66100000.0
2008-03-28 15:17:00,100.32,100.34,100.3,100.34,69900000.0
2008-03-28 15:18:00,100.34,100.34,100.28,100.3,82800000.0
2008-03-28 15:19:00,100.3,100.31,100.23,100.25,71600000.0
2008-03-28 15:20:00,100.25,100.32,100.25,100.3,65800000.0
2008-03-28 15:21:00,100.3,100.31,100.22,100.25,68500000.0
2008-03-28 15:22:00,100.25,100.29,100.23,100.29,64600000.0
2008-03-28 15:23:00,100.29,100.3,100.27,100.27,65200000.0
2008-03-28 15:24:00,100.27,100.28,100.25,100.26,68200000.0
2008-03-28 15:25:00,100.26,100.26,100.22,100.23,88500000.0
2008-03-28 15:26:00,100.23,100.23,100.17,100.17,64100000.0
2008-03-28 15:27:00,100.17,100.18,100.15,100.17,69600000.0
2008-03-28 15:28:00,100.17,100.19,100.16,100.18,66700000.0
2008-03-28 15:29:00,100.18,100.18,100.13,100.14,90400000.0
2008-03-28 15:30:00,100.14,100.15,100.09,100.11,77900000.0
2008-03-28 15:31:00,100.11,100.14,100.11,100.13,91200000.0
2008-03-28 15:32:00,100.13,100.14,100.1,100.135,71600000.0
2008-03-28 15:33:00,100.135,100.17,100.12,100.15,63700000.0
2008-03-28 15:34:00,100.15,100.16,100.12,100.12,67200000.0
2008-03-28 15:35:00,100.12,100.13,100.065,100.08,71700000.0
2008-03-28 15:36:00,100.07,100.07,100.045,100.05,68900000.0
2008-03-28 15:37:00,100.05,100.11,100.045,100.09,73300000.0
2008-03-28 15:38:00,100.09,100.11,100.08,100.085,78700000.0
2008-03-28 15:39:00,100.085,100.11,100.075,100.1,64100000.0
2008-03-28 15:40:00,100.1,100.11,100.05,100.065,65700000.0
2008-03-28 15:41:00,100.065,100.09,100.02,100.06,97200000.0
2008-03-28 15:42:00,100.06,100.08,100.05,100.05,70400000.0
2008-03-28 15:43:00,100.065,100.1,100.06,100.07,66000000.0
2008-03-28 15:44:00,100.07,100.07,100.04,100.06,133800000.0
2008-03-28 15:45:00,100.06,100.11,100.06,100.09,206400000.0
2008-03-28 15:46:00,100.09,100.09,100.03,100.06,363600000.0
2008-03-28 15:47:00,100.06,100.08,100.05,100.06,157400000.0
2008-03-28 15:48:00,100.06,100.08,100.06,100.08,74400000.0
2008-03-28 15:49:00,100.07,100.09,100.065,100.07,118900000.0
2008-03-28 15:50:00,100.07,100.13,100.07,100.1,78200000.0
2008-03-28 15:51:00,100.1,100.12,100.095,100.11,80300000.0
2008-03-28 15:52:00,100.11,100.14,100.11,100.14,86400000.0
2008-03-28 15:53:00,100.14,100.14,100.115,100.135,69600000.0
2008-03-28 15:54:00,100.135,100.155,100.125,100.125,59000000.0
2008-03-28 15:55:00,100.125,100.15,100.12,100.13,66400000.0
2008-03-28 15:56:00,100.13,100.205,100.13,100.16,77900000.0
2008-03-28 15:57:00,100.16,100.2,100.135,100.15,66200000.0
2008-03-28 15:58:00,100.15,100.19,100.15,100.18,70300000.0
2008-03-28 15:59:00,100.18,100.19,100.14,100.16,68500000.0
2008-03-28 16:00:00,100.16,100.2,100.13,100.14,113300000.0
2008-03-28 16:01:00,100.14,100.145,100.085,100.11,100000000.0
2008-03-28 16:02:00,100.11,100.13,100.05,100.13,86000000.0
2008-03-28 16:03:00,100.13,100.16,100.11,100.14,80300000.0
2008-03-28 16:04:00,100.14,100.18,100.13,100.18,98400000.0
2008-03-28 16:05:00,100.18,100.21,100.155,100.165,70600000.0
2008-03-28 16:06:00,100.165,100.19,100.16,100.18,88900000.0
2008-03-28 16:07:00,100.18,100.19,100.16,100.18,67000000.0
2008-03-28 16:08:00,100.18,100.19,100.16,100.17,77100000.0
2008-03-28 16:09:00,100.17,100.18,100.16,100.17,64600000.0
2008-03-28 16:10:00,100.17,100.21,100.16,100.2,68000000.0
2008-03-28 16:11:00,100.2,100.21,100.18,100.18,70800000.0
2008-03-28 16:12:00,100.18,100.19,100.14,100.19,67100000.0
2008-03-28 16:13:00,100.19,100.19,100.16,100.16,70500000.0
2008-03-28 16:14:00,100.16,100.18,100.15,100.16,68200000.0
2008-03-28 16:15:00,100.16,100.22,100.16,100.205,70000000.0
2008-03-28 16:16:00,100.205,100.22,100.12,100.13,77600000.0
2008-03-28 16:17:00,100.13,100.14,100.1,100.11,78500000.0
2008-03-28 16:18:00,100.115,100.14,100.11,100.12,76400000.0
2008-03-28 16:19:00,100.12,100.14,100.115,100.14,73000000.0
2008-03-28 16:20:00,100.14,100.14,100.11,100.13,67000000.0
2008-03-28 16:21:00,100.13,100.15,100.11,100.12,64800000.0
2008-03-28 16:22:00,100.12,100.12,100.05,100.07,75400000.0
2008-03-28 16:23:00,100.07,100.08,100.03,100.03,69100000.0
2008-03-28 16:24:00,100.03,100.05,100.02,100.05,114100000.0
2008-03-28 16:25:00,100.05,100.06,100.01,100.02,69600000.0
2008-03-28 16:26:00,100.02,100.05,100.01,100.04,80500000.0
2008-03-28 16:27:00,100.04,100.04,99.94,99.945,71500000.0
2008-03-28 16:28:00,99.945,99.945,99.9,99.93,339000000.0
2008-03-28 16:29:00,99.93,99.96,99.92,99.95,79300000.0
2008-03-28 16:30:00,99.95,99.97,99.925,99.95,64800000.0
2008-03-28 16:31:00,99.95,99.98,99.93,99.93,69000000.0
2008-03-28 16:32:00,99.93,99.98,99.93,99.97,80100000.0
2008-03-28 16:33:00,99.97,100.02,99.97,99.99,119200000.0
2008-03-28 16:34:00,99.99,100.02,99.985,100.02,78800000.0
2008-03-28 16:35:00,100.02,100.03,99.975,100.03,65400000.0
2008-03-28 16:36:00,100.03,100.03,99.97,99.97,86400000.0
2008-03-28 16:37:00,99.97,99.98,99.89,99.895,74700000.0
2008-03-28 16:38:00,99.895,99.98,99.89,99.96,226900000.0
2008-03-28 16:39:00,99.96,99.97,99.93,99.94,71100000.0
2008-03-28 16:40:00,99.94,99.95,99.89,99.92,77300000.0
2008-03-28 16:41:00,99.92,99.93,99.9,99.92,83600000.0
2008-03-28 16:42:00,99.915,99.945,99.89,99.93,87300000.0
2008-03-28 16:43:00,99.93,99.98,99.93,99.96,78300000.0
2008-03-28 16:44:00,99.96,99.965,99.94,99.95,76500000.0
2008-03-28 16:45:00,99.95,99.95,99.91,99.93,67400000.0
2008-03-28 16:46:00,99.93,99.955,99.93,99.94,97600000.0
2008-03-28 16:47:00,99.95,99.955,99.92,99.945,102800000.0
2008-03-28 16:48:00,99.945,99.98,99.91,99.93,110300000.0
2008-03-28 16:49:00,99.93,99.94,99.915,99.915,91400000.0
2008-03-28 16:50:00,99.915,99.955,99.91,99.92,82800000.0
2008-03-28 16:51:00,99.92,99.94,99.92,99.94,73900000.0
2008-03-28 16:52:00,99.935,99.95,99.91,99.95,90200000.0
2008-03-28 16:53:00,99.95,99.95,99.915,99.93,79200000.0
2008-03-28 16:54:00,99.93,99.95,99.93,99.945,70400000.0
2008-03-28 16:55:00,99.945,99.96,99.935,99.945,76000000.0
2008-03-28 16:56:00,99.945,99.955,99.905,99.905,75300000.0
2008-03-28 16:57:00,99.905,99.925,99.86,99.88,101700000.0
2008-03-28 16:58:00,99.88,99.915,99.86,99.88,82900000.0
2008-03-28 16:59:00,99.88,99.88,99.83,99.84,123100000.0
2008-03-28 17:00:00,99.84,99.85,99.77,99.78,94800000.0
2008-03-28 17:01:00,99.78,99.81,99.77,99.79,74500000.0
2008-03-28 17:02:00,99.79,99.81,99.775,99.8,69300000.0
2008-03-28 17:03:00,99.8,99.81,99.75,99.75,75700000.0
2008-03-28 17:04:00,99.75,99.79,99.75,99.78,107300000.0
2008-03-28 17:05:00,99.78,99.81,99.76,99.79,77300000.0
2008-03-28 17:06:00,99.79,99.805,99.77,99.795,178900000.0
2008-03-28 17:07:00,99.795,99.845,99.78,99.83,67300000.0
2008-03-28 17:08:00,99.83,99.86,99.83,99.845,77000000.0
2008-03-28 17:09:00,99.86,99.885,99.84,99.88,78000000.0
2008-03-28 17:10:00,99.88,99.9,99.85,99.885,96400000.0
2008-03-28 17:11:00,99.89,99.9,99.835,99.86,115400000.0
2008-03-28 17:12:00,99.86,99.89,99.86,99.86,80100000.0
2008-03-28 17:13:00,99.86,99.88,99.83,99.835,73600000.0
2008-03-28 17:14:00,99.835,99.88,99.825,99.86,84400000.0
2008-03-28 17:15:00,99.86,99.89,99.85,99.86,72600000.0
2008-03-28 17:16:00,99.86,99.86,99.815,99.835,71700000.0
2008-03-28 17:17:00,99.835,99.88,99.83,99.87,54900000.0
2008-03-28 17:18:00,99.87,99.89,99.85,99.86,72800000.0
2008-03-28 17:19:00,99.86,99.905,99.85,99.85,63000000.0
2008-03-28 17:20:00,99.85,99.89,99.85,99.885,70600000.0
2008-03-28 17:21:00,99.885,99.945,99.885,99.935,75600000.0
2008-03-28 17:22:00,99.935,99.97,99.91,99.96,65700000.0
2008-03-28 17:23:00,99.96,99.97,99.945,99.95,84100000.0
2008-03-28 17:24:00,99.95,99.97,99.93,99.94,69200000.0
2008-03-28 17:25:00,99.94,99.97,99.93,99.95,75300000.0
2008-03-28 17:26:00,99.95,99.95,99.91,99.91,79700000.0
2008-03-28 17:27:00,99.91,99.925,99.9,99.9,80900000.0
2008-03-28 17:28:00,99.9,99.92,99.87,99.875,66800000.0
2008-03-28 17:29:00,99.875,99.9,99.86,99.87,73800000.0
2008-03-28 17:30:00,99.87,99.91,99.87,99.91,75800000.0
2008-03-28 17:31:00,99.91,99.91,99.855,99.86,66700000.0
2008-03-28 17:32:00,99.86,99.865,99.83,99.865,65400000.0
2008-03-28 17:33:00,99.86,99.875,99.83,99.86,72600000.0
2008-03-28 17:34:00,99.86,99.9,99.855,99.87,79100000.0
2008-03-28 17:35:00,99.87,99.88,99.845,99.87,72000000.0
2008-03-28 17:36:00,99.87,99.89,99.85,99.85,66900000.0
2008-03-28 17:37:00,99.85,99.87,99.84,99.85,66000000.0
2008-03-28 17:38:00,99.85,99.86,99.82,99.84,73400000.0
2008-03-28 17:39:00,99.84,99.88,99.84,99.86,80600000.0
2008-03-28 17:40:00,99.86,99.87,99.84,99.86,90600000.0
2008-03-28 17:41:00,99.86,99.87,99.83,99.855,88900000.0
2008-03-28 17:42:00,99.86,99.89,99.86,99.87,94600000.0
2008-03-28 17:43:00,99.87,99.9,99.87,99.89,63900000.0
2008-03-28 17:44:00,99.89,99.9,99.87,99.89,70500000.0
2008-03-28 17:45:00,99.89,99.92,99.89,99.9,75700000.0
2008-03-28 17:46:00,99.9,99.91,99.89,99.91,75600000.0
2008-03-28 17:47:00,99.91,99.92,99.89,99.91,91600000.0
2008-03-28 17:48:00,99.91,99.92,99.89,99.89,77300000.0
2008-03-28 17:49:00,99.89,99.91,99.89,99.9,80900000.0
2008-03-28 17:50:00,99.9,99.92,99.89,99.92,77400000.0
2008-03-28 17:51:00,99.92,99.92,99.88,99.88,71900000.0
2008-03-28 17:52:00,99.88,99.91,99.87,99.91,73200000.0
2008-03-28 17:53:00,99.91,99.91,99.88,99.9,75800000.0
2008-03-28 17:54:00,99.9,99.91,99.87,99.9,108800000.0
2008-03-28 17:55:00,99.9,99.91,99.88,99.91,210400000.0
2008-03-28 17:56:00,99.91,99.93,99.89,99.89,70300000.0
2008-03-28 17:57:00,99.89,99.91,99.87,99.87,114000000.0
2008-03-28 17:58:00,99.875,99.885,99.86,99.88,76100000.0
2008-03-28 17:59:00,99.88,99.9,99.845,99.89,79100000.0
2008-03-28 18:00:00,99.88,99.88,99.84,99.85,74500000.0
2008-03-28 18:01:00,99.85,99.87,99.84,99.84,70600000.0
2008-03-28 18:02:00,99.83,99.87,99.83,99.85,143900000.0
2008-03-28 18:03:00,99.85,99.88,99.83,99.83,73300000.0
2008-03-28 18:04:00,99.82,99.845,99.8,99.81,84400000.0
2008-03-28 18:05:00,99.81,99.83,99.78,99.79,92800000.0
2008-03-28 18:06:00,99.785,99.83,99.77,99.81,84900000.0
2008-03-28 18:07:00,99.81,99.83,99.81,99.81,70400000.0
2008-03-28 18:08:00,99.81,99.83,99.77,99.78,92300000.0
2008-03-28 18:09:00,99.78,99.81,99.78,99.79,79000000.0
2008-03-28 18:10:00,99.79,99.82,99.78,99.78,84300000.0
2008-03-28 18:11:00,99.78,99.82,99.77,99.8,101500000.0
2008-03-28 18:12:00,99.8,99.8,99.78,99.79,80600000.0
2008-03-28 18:13:00,99.79,99.81,99.78,99.795,100400000.0
2008-03-28 18:14:00,99.8,99.83,99.8,99.81,73600000.0
2008-03-28 18:15:00,99.8,99.805,99.77,99.77,82800000.0
2008-03-28 18:16:00,99.78,99.79,99.75,99.79,82300000.0
2008-03-28 18:17:00,99.79,99.79,99.755,99.79,70900000.0
2008-03-28 18:18:00,99.79,99.8,99.77,99.79,77400000.0
2008-03-28 18:19:00,99.8,99.81,99.775,99.8,75300000.0
2008-03-28 18:20:00,99.8,99.8,99.76,99.77,67100000.0
2008-03-28 18:21:00,99.77,99.77,99.73,99.74,111700000.0
2008-03-28 18:22:00,99.74,99.79,99.74,99.78,65500000.0
2008-03-28 18:23:00,99.78,99.785,99.76,99.785,64300000.0
2008-03-28 18:24:00,99.785,99.81,99.78,99.79,69300000.0
2008-03-28 18:25:00,99.79,99.79,99.765,99.775,70400000.0
2008-03-28 18:26:00,99.775,99.775,99.76,99.77,65600000.0
2008-03-28 18:27:00,99.77,99.78,99.725,99.725,69600000.0
2008-03-28 18:28:00,99.73,99.75,99.7,99.745,82200000.0
2008-03-28 18:29:00,99.74,99.78,99.74,99.765,89900000.0
2008-03-28 18:30:00,99.765,99.79,99.75,99.77,86400000.0
2008-03-28 18:31:00,99.77,99.785,99.76,99.77,57900000.0
2008-03-28 18:32:00,99.77,99.82,99.765,99.81,64300000.0
2008-03-28 18:33:00,99.81,99.81,99.785,99.81,64200000.0
2008-03-28 18:34:00,99.81,99.825,99.8,99.82,61200000.0
2008-03-28 18:35:00,99.82,99.83,99.805,99.82,68900000.0
2008-03-28 18:36:00,99.82,99.825,99.81,99.815,55700000.0
2008-03-28 18:37:00,99.815,99.82,99.79,99.8,69100000.0
2008-03-28 18:38:00,99.8,99.825,99.8,99.8,56400000.0
2008-03-28 18:39:00,99.8,99.8,99.785,99.785,61300000.0
2008-03-28 18:40:00,99.78,99.79,99.76,99.775,90800000.0
2008-03-28 18:41:00,99.77,99.79,99.76,99.775,67000000.0
2008-03-28 18:42:00,99.77,99.79,99.76,99.77,77800000.0
2008-03-28 18:43:00,99.78,99.78,99.735,99.75,62500000.0
2008-03-28 18:44:00,99.75,99.76,99.72,99.73,70000000.0
2008-03-28 18:45:00,99.73,99.785,99.72,99.785,70700000.0
2008-03-28 18:46:00,99.785,99.795,99.755,99.78,77600000.0
2008-03-28 18:47:00,99.78,99.79,99.755,99.76,86700000.0
2008-03-28 18:48:00,99.76,99.785,99.74,99.77,65800000.0
2008-03-28 18:49:00,99.77,99.81,99.77,99.8,69700000.0
2008-03-28 18:50:00,99.8,99.8,99.745,99.75,67700000.0
2008-03-28 18:51:00,99.75,99.76,99.72,99.72,72300000.0
2008-03-28 18:52:00,99.72,99.77,99.72,99.76,71300000.0
2008-03-28 18:53:00,99.76,99.775,99.74,99.74,74600000.0
2008-03-28 18:54:00,99.74,99.74,99.69,99.705,56400000.0
2008-03-28 18:55:00,99.705,99.74,99.695,99.7,53100000.0
2008-03-28 18:56:00,99.7,99.72,99.69,99.69,81000000.0
2008-03-28 18:57:00,99.69,99.72,99.68,99.71,82400000.0
2008-03-28 18:58:00,99.71,99.71,99.69,99.71,91800000.0
2008-03-28 18:59:00,99.71,99.71,99.67,99.705,106600000.0
2008-03-28 19:00:00,99.71,99.72,99.7,99.7,77500000.0
2008-03-28 19:01:00,99.7,99.73,99.7,99.725,76200000.0
2008-03-28 19:02:00,99.725,99.75,99.72,99.75,75300000.0
2008-03-28 19:03:00,99.75,99.77,99.745,99.75,71500000.0
2008-03-28 19:04:00,99.75,99.76,99.74,99.745,89200000.0
2008-03-28 19:05:00,99.745,99.755,99.74,99.745,67000000.0
2008-03-28 19:06:00,99.745,99.76,99.74,99.75,81700000.0
2008-03-28 19:07:00,99.75,99.82,99.74,99.8,75800000.0
2008-03-28 19:08:00,99.8,99.8,99.755,99.76,73900000.0
2008-03-28 19:09:00,99.76,99.77,99.75,99.75,81400000.0
2008-03-28 19:10:00,99.75,99.755,99.74,99.755,81900000.0
2008-03-28 19:11:00,99.755,99.775,99.75,99.775,73900000.0
2008-03-28 19:12:00,99.775,99.79,99.775,99.79,84000000.0
2008-03-28 19:13:00,99.79,99.79,99.77,99.78,71900000.0
2008-03-28 19:14:00,99.78,99.78,99.77,99.77,74100000.0
2008-03-28 19:15:00,99.77,99.77,99.745,99.755,50500000.0
2008-03-28 19:16:00,99.75,99.77,99.75,99.77,61800000.0
2008-03-28 19:17:00,99.77,99.795,99.77,99.795,87700000.0
2008-03-28 19:18:00,99.795,99.81,99.785,99.805,86200000.0
2008-03-28 19:19:00,99.805,99.82,99.805,99.81,60800000.0
2008-03-28 19:20:00,99.81,99.83,99.8,99.81,82000000.0
2008-03-28 19:21:00,99.81,99.81,99.79,99.8,94100000.0
2008-03-28 19:22:00,99.8,99.81,99.79,99.795,79700000.0
2008-03-28 19:23:00,99.795,99.81,99.79,99.8,73100000.0
2008-03-28 19:24:00,99.8,99.81,99.8,99.8,74800000.0
2008-03-28 19:25:00,99.8,99.81,99.8,99.8,101700000.0
2008-03-28 19:26:00,99.8,99.81,99.795,99.8,67800000.0
2008-03-28 19:27:00,99.8,99.8,99.76,99.77,75700000.0
2008-03-28 19:28:00,99.77,99.77,99.745,99.755,114400000.0
2008-03-28 19:29:00,99.755,99.765,99.75,99.76,75100000.0
2008-03-28 19:30:00,99.76,99.78,99.76,99.78,67900000.0
2008-03-28 19:31:00,99.79,99.85,99.79,99.82,72800000.0
2008-03-28 19:32:00,99.82,99.82,99.79,99.8,76100000.0
2008-03-28 19:33:00,99.8,99.81,99.78,99.795,64100000.0
2008-03-28 19:34:00,99.795,99.81,99.79,99.8,69200000.0
2008-03-28 19:35:00,99.8,99.81,99.79,99.805,77100000.0
2008-03-28 19:36:00,99.805,99.82,99.8,99.82,62900000.0
2008-03-28 19:37:00,99.82,99.83,99.77,99.79,70300000.0
2008-03-28 19:38:00,99.79,99.82,99.77,99.78,72200000.0
2008-03-28 19:39:00,99.78,99.79,99.78,99.79,66900000.0
2008-03-28 19:40:00,99.79,99.79,99.76,99.77,68300000.0
2008-03-28 19:41:00,99.77,99.78,99.75,99.78,69400000.0
2008-03-28 19:42:00,99.78,99.78,99.75,99.76,68900000.0
2008-03-28 19:43:00,99.76,99.77,99.74,99.75,72500000.0
2008-03-28 19:44:00,99.75,99.77,99.73,99.755,70400000.0
2008-03-28 19:45:00,99.76,99.81,99.75,99.8,71700000.0
2008-03-28 19:46:00,99.8,99.82,99.785,99.79,75400000.0
2008-03-28 19:47:00,99.79,99.81,99.77,99.77,81400000.0
2008-03-28 19:48:00,99.77,99.8,99.77,99.78,74600000.0
2008-03-28 19:49:00,99.78,99.79,99.78,99.78,77200000.0
2008-03-28 19:50:00,99.78,99.8,99.77,99.8,69100000.0
2008-03-28 19:51:00,99.8,99.82,99.8,99.81,71500000.0
2008-03-28 19:52:00,99.81,99.85,99.8,99.84,76600000.0
2008-03-28 19:53:00,99.84,99.84,99.84,99.84,64100000.0
2008-03-28 19:54:00,99.84,99.86,99.83,99.85,84600000.0
2008-03-28 19:55:00,99.85,99.89,99.845,99.86,68000000.0
2008-03-28 19:56:00,99.86,99.88,99.86,99.88,67900000.0
2008-03-28 19:57:00,99.88,99.88,99.83,99.84,67300000.0
2008-03-28 19:58:00,99.84,99.9,99.84,99.89,64600000.0
2008-03-28 19:59:00,99.89,99.91,99.88,99.88,64500000.0
2008-03-28 20:00:00,99.88,99.88,99.83,99.835,65100000.0
2008-03-28 20:01:00,99.84,99.85,99.795,99.795,69800000.0
2008-03-28 20:02:00,99.79,99.82,99.79,99.8,72000000.0
2008-03-28 20:03:00,99.8,99.81,99.78,99.79,77600000.0
2008-03-28 20:04:00,99.79,99.82,99.79,99.82,70300000.0
2008-03-28 20:05:00,99.82,99.82,99.785,99.8,66900000.0
2008-03-28 20:06:00,99.8,99.81,99.8,99.81,86700000.0
2008-03-28 20:07:00,99.81,99.81,99.78,99.78,72400000.0
2008-03-28 20:08:00,99.78,99.81,99.78,99.78,84600000.0
2008-03-28 20:09:00,99.78,99.79,99.77,99.78,68800000.0
2008-03-28 20:10:00,99.78,99.78,99.76,99.77,71100000.0
2008-03-28 20:11:00,99.77,99.8,99.77,99.79,90200000.0
2008-03-28 20:12:00,99.79,99.79,99.78,99.78,64200000.0
2008-03-28 20:13:00,99.78,99.79,99.77,99.77,66300000.0
2008-03-28 20:14:00,99.77,99.78,99.76,99.77,74000000.0
2008-03-28 20:15:00,99.77,99.77,99.72,99.745,142800000.0
2008-03-28 20:16:00,99.745,99.76,99.745,99.755,79400000.0
2008-03-28 20:17:00,99.755,99.76,99.74,99.76,78300000.0
2008-03-28 20:18:00,99.76,99.77,99.75,99.75,65300000.0
2008-03-28 20:19:00,99.75,99.76,99.71,99.73,80600000.0
2008-03-28 20:20:00,99.73,99.745,99.72,99.73,67800000.0
2008-03-28 20:21:00,99.73,99.74,99.72,99.72,64500000.0
2008-03-28 20:22:00,99.72,99.74,99.72,99.74,77300000.0
2008-03-28 20:23:00,99.74,99.75,99.725,99.74,123600000.0
2008-03-28 20:24:00,99.74,99.76,99.73,99.74,73800000.0
2008-03-28 20:25:00,99.74,99.74,99.72,99.73,64800000.0
2008-03-28 20:26:00,99.73,99.73,99.71,99.71,87600000.0
2008-03-28 20:27:00,99.71,99.72,99.71,99.71,87700000.0
2008-03-28 20:28:00,99.71,99.77,99.71,99.77,63800000.0
2008-03-28 20:29:00,99.77,99.77,99.74,99.745,62100000.0
2008-03-28 20:30:00,99.74,99.76,99.72,99.74,72700000.0
2008-03-28 20:31:00,99.74,99.76,99.7,99.71,66600000.0
2008-03-28 20:32:00,99.71,99.74,99.71,99.74,69900000.0
2008-03-28 20:33:00,99.74,99.76,99.74,99.74,65600000.0
2008-03-28 20:34:00,99.74,99.76,99.73,99.74,64800000.0
2008-03-28 20:35:00,99.74,99.74,99.73,99.74,75800000.0
2008-03-28 20:36:00,99.74,99.75,99.74,99.74,64800000.0
2008-03-28 20:37:00,99.74,99.76,99.72,99.72,345600000.0
2008-03-28 20:38:00,99.72,99.73,99.7,99.7,310100000.0
2008-03-28 20:39:00,99.7,99.73,99.7,99.72,257400000.0
2008-03-28 20:40:00,99.72,99.72,99.71,99.72,64500000.0
2008-03-28 20:41:00,99.72,99.72,99.7,99.7,64800000.0
2008-03-28 20:42:00,99.7,99.72,99.7,99.7,70200000.0
2008-03-28 20:43:00,99.7,99.72,99.7,99.72,89900000.0
2008-03-28 20:44:00,99.72,99.72,99.71,99.71,66100000.0
2008-03-28 20:45:00,99.71,99.71,99.68,99.685,93900000.0
2008-03-28 20:46:00,99.685,99.71,99.675,99.71,77200000.0
2008-03-28 20:47:00,99.71,99.71,99.68,99.69,69500000.0
2008-03-28 20:48:00,99.69,99.71,99.69,99.7,66500000.0
2008-03-28 20:49:00,99.7,99.7,99.65,99.65,82000000.0
2008-03-28 20:50:00,99.65,99.67,99.64,99.66,72200000.0
2008-03-28 20:51:00,99.66,99.67,99.65,99.66,70600000.0
2008-03-28 20:52:00,99.66,99.67,99.66,99.66,72000000.0
2008-03-28 20:53:00,99.66,99.67,99.66,99.67,79700000.0
2008-03-28 20:54:00,99.67,99.67,99.63,99.63,74100000.0
2008-03-28 20:55:00,99.63,99.64,99.6,99.62,81100000.0
2008-03-28 20:56:00,99.62,99.62,99.595,99.62,82000000.0
2008-03-28 20:57:00,99.62,99.63,99.61,99.62,81600000.0
2008-03-28 20:58:00,99.62,99.665,99.62,99.65,85400000.0
2008-03-28 20:59:00,99.65,99.69,99.62,99.64,78800000.0
2008-03-28 21:00:00,99.67,99.67,99.58,99.65,66200000.0
2008-03-28 21:01:00,99.65,99.66,99.635,99.66,75100000.0
2008-03-28 21:02:00,99.66,99.67,99.66,99.66,81300000.0
2008-03-28 21:03:00,99.66,99.67,99.66,99.66,79500000.0
2008-03-28 21:04:00,99.66,99.69,99.65,99.68,76600000.0
2008-03-28 21:05:00,99.68,99.715,99.675,99.7,72900000.0
2008-03-28 21:06:00,99.7,99.71,99.68,99.69,71000000.0
2008-03-28 21:07:00,99.69,99.71,99.66,99.66,66200000.0
2008-03-28 21:08:00,99.66,99.675,99.66,99.67,50600000.0
2008-03-28 21:09:00,99.67,99.72,99.67,99.71,53400000.0
2008-03-28 21:10:00,99.71,99.715,99.685,99.695,57500000.0
2008-03-28 21:11:00,99.695,99.7,99.685,99.685,57600000.0
2008-03-28 21:12:00,99.685,99.725,99.685,99.715,58000000.0
2008-03-28 21:13:00,99.715,99.725,99.705,99.705,44100000.0
2008-03-28 21:14:00,99.705,99.705,99.68,99.705,87100000.0
2008-03-28 21:15:00,99.705,99.73,99.64,99.71,51800000.0
2008-03-28 21:16:00,99.71,99.73,99.655,99.69,62700000.0
2008-03-28 21:17:00,99.69,99.725,99.675,99.715,78800000.0
2008-03-28 21:18:00,99.715,99.725,99.67,99.68,57600000.0
2008-03-28 21:19:00,99.67,99.69,99.64,99.685,74400000.0
2008-03-28 21:20:00,99.685,99.755,99.685,99.725,58200000.0
2008-03-28 21:21:00,99.725,99.77,99.725,99.74,65100000.0
2008-03-28 21:22:00,99.735,99.74,99.71,99.725,440500000.0
2008-03-28 21:23:00,99.725,99.745,99.71,99.735,93600000.0
2008-03-28 21:24:00,99.73,99.82,99.715,99.735,64900000.0
2008-03-28 21:25:00,99.74,99.76,99.71,99.735,60700000.0
2008-03-28 21:26:00,99.735,99.745,99.71,99.72,70200000.0
2008-03-28 21:27:00,99.72,99.76,99.7,99.73,48800000.0
2008-03-28 21:28:00,99.73,99.77,99.73,99.77,133700000.0
2008-03-28 21:29:00,99.77,99.78,99.76,99.76,78900000.0
2008-03-28 21:30:00,99.76,99.775,99.745,99.77,62000000.0
2008-03-28 21:31:00,99.77,99.775,99.745,99.76,64000000.0
2008-03-28 21:32:00,99.76,99.81,99.735,99.785,99100000.0
2008-03-28 21:33:00,99.785,99.81,99.77,99.79,70400000.0
2008-03-28 21:34:00,99.79,99.79,99.77,99.785,71900000.0
2008-03-28 21:35:00,99.785,99.825,99.78,99.81,50100000.0
2008-03-28 21:36:00,99.805,99.81,99.8,99.81,45800000.0
2008-03-28 21:37:00,99.805,99.81,99.76,99.78,108800000.0
2008-03-28 21:38:00,99.78,99.785,99.76,99.76,53900000.0
2008-03-28 21:39:00,99.76,99.76,99.745,99.76,57800000.0
2008-03-28 21:40:00,99.76,99.76,99.75,99.75,57800000.0
2008-03-28 21:41:00,99.75,99.785,99.75,99.775,59100000.0
2008-03-28 21:42:00,99.775,99.78,99.73,99.735,83800000.0
2008-03-28 21:43:00,99.73,99.75,99.725,99.73,166900000.0
2008-03-28 21:44:00,99.73,99.75,99.71,99.715,52800000.0
2008-03-28 21:45:00,99.715,99.715,99.66,99.66,407800000.0
2008-03-28 21:46:00,99.66,99.68,99.66,99.67,559600000.0
2008-03-28 21:47:00,99.67,99.68,99.66,99.67,69000000.0
2008-03-28 21:48:00,99.66,99.685,99.63,99.68,276700000.0
2008-03-28 21:49:00,99.68,99.7,99.645,99.66,306800000.0
2008-03-28 21:50:00,99.66,99.66,99.6,99.62,270600000.0
2008-03-28 21:51:00,99.62,99.65,99.62,99.65,611000000.0
2008-03-28 21:52:00,99.65,99.67,99.645,99.66,139500000.0
2008-03-28 21:53:00,99.66,99.68,99.655,99.66,95600000.0
2008-03-28 21:54:00,99.665,99.73,99.66,99.725,62300000.0
2008-03-28 21:55:00,99.725,99.725,99.67,99.69,121500000.0
2008-03-28 21:56:00,99.69,99.73,99.665,99.725,463200000.0
2008-03-28 21:57:00,99.725,99.73,99.7,99.71,60500000.0
2008-03-28 21:58:00,99.71,99.71,99.67,99.68,192000000.0
2008-03-28 21:59:00,99.68,99.705,99.67,99.695,181100000.0
2008-03-28 22:00:00,99.69,99.705,99.68,99.7,83200000.0
2008-03-28 22:01:00,99.7,99.72,99.7,99.72,69100000.0
2008-03-28 22:02:00,99.72,99.72,99.72,99.72,61800000.0
2008-03-28 22:03:00,99.73,99.74,99.7,99.7,85600000.0
2008-03-28 22:04:00,99.7,99.71,99.7,99.7,66400000.0
2008-03-28 22:05:00,99.7,99.71,99.7,99.7,66800000.0
2008-03-28 22:06:00,99.7,99.73,99.7,99.72,64600000.0
2008-03-28 22:07:00,99.72,99.72,99.7,99.7,307300000.0
2008-03-28 22:08:00,99.7,99.71,99.68,99.68,125700000.0
2008-03-28 22:09:00,99.68,99.7,99.68,99.7,70900000.0
2008-03-28 22:10:00,99.71,99.71,99.69,99.7,153900000.0
2008-03-28 22:11:00,99.7,99.71,99.69,99.69,494600000.0
2008-03-28 22:12:00,99.69,99.69,99.69,99.69,901600000.0
2008-03-28 22:13:00,99.69,99.69,99.69,99.69,892200000.0
2008-03-28 22:14:00,99.69,99.69,99.69,99.69,932800000.0
2008-03-28 22:15:00,99.69,99.69,99.69,99.69,933000000.0
2008-03-28 22:16:00,99.69,99.71,99.69,99.71,152700000.0
2008-03-28 22:17:00,99.71,99.71,99.71,99.71,65100000.0
2008-03-28 22:18:00,99.71,99.73,99.71,99.72,66800000.0
2008-03-28 22:19:00,99.72,99.72,99.71,99.715,54200000.0
2008-03-28 22:20:00,99.715,99.72,99.7,99.715,187700000.0
2008-03-28 22:21:00,99.72,99.74,99.71,99.725,130100000.0
2008-03-28 22:22:00,99.725,99.73,99.715,99.73,70200000.0
2008-03-28 22:23:00,99.73,99.73,99.72,99.73,69700000.0
2008-03-28 22:24:00,99.73,99.74,99.73,99.74,103000000.0
2008-03-28 22:25:00,99.74,99.74,99.67,99.67,480800000.0
2008-03-28 22:26:00,99.67,99.67,99.65,99.65,73200000.0
2008-03-28 22:27:00,99.65,99.69,99.64,99.67,85300000.0
2008-03-28 22:28:00,99.67,99.71,99.67,99.68,157500000.0
2008-03-28 22:29:00,99.68,99.7,99.68,99.69,66900000.0
2008-03-28 22:30:00,99.69,99.69,99.66,99.68,1384600000.0
2008-03-28 22:32:00,99.68,99.68,99.68,99.68,1166200000.0
2008-03-28 22:33:00,99.68,99.71,99.68,99.71,1796800000.0
2008-03-28 22:34:00,99.71,99.71,99.7,99.7,1738200000.0
2008-03-28 22:35:00,99.7,99.75,99.7,99.75,992200000.0
2008-03-28 22:36:00,99.75,99.76,99.72,99.73,1587900000.0
2008-03-28 22:37:00,99.73,99.77,99.73,99.74,1063500000.0
2008-03-28 22:38:00,99.74,99.75,99.72,99.72,700400000.0
2008-03-28 22:39:00,99.72,99.75,99.72,99.74,1711100000.0
2008-03-28 22:40:00,99.74,99.74,99.73,99.74,1720500000.0
2008-03-28 22:41:00,99.74,99.78,99.72,99.77,1398900000.0
2008-03-28 22:42:00,99.77,99.81,99.77,99.81,488800000.0
2008-03-28 22:43:00,99.81,99.81,99.8,99.81,1287700000.0
2008-03-28 22:44:00,99.81,99.82,99.8,99.81,1128500000.0
2008-03-28 22:45:00,99.81,99.82,99.8,99.81,220700000.0
2008-03-28 22:46:00,99.81,99.81,99.79,99.79,278300000.0
2008-03-28 22:47:00,99.79,99.81,99.79,99.79,977800000.0
2008-03-28 22:48:00,99.79,99.79,99.75,99.78,705700000.0
2008-03-28 22:49:00,99.78,99.79,99.77,99.77,642900000.0
2008-03-28 22:50:00,99.77,99.77,99.71,99.73,901800000.0
2008-03-28 22:51:00,99.73,99.73,99.72,99.73,988300000.0
2008-03-28 22:52:00,99.73,99.74,99.7,99.71,1550600000.0
2008-03-28 22:53:00,99.71,99.74,99.67,99.73,1535900000.0
2008-03-28 22:54:00,99.73,99.73,99.68,99.7,1084800000.0
2008-03-28 22:55:00,99.7,99.72,99.69,99.69,1657400000.0
2008-03-28 22:56:00,99.69,99.71,99.65,99.67,1746300000.0
2008-03-28 22:57:00,99.67,99.7,99.67,99.69,1723800000.0
2008-03-28 22:58:00,99.69,99.71,99.635,99.635,684000000.0
2008-03-28 22:59:00,99.635,99.635,99.635,99.635,1400000.0
2008-03-30 23:00:00,99.687,99.752,99.687,99.695,815200000.0
2008-03-30 23:01:00,99.668,99.685,99.644,99.662,872900000.0
2008-03-30 23:02:00,99.672,99.765,99.616,99.629,753700000.0
2008-03-30 23:03:00,99.64,99.754,99.625,99.646,713000000.0
2008-03-30 23:04:00,99.615,99.639,99.612,99.618,729700000.0
2008-03-30 23:05:00,99.617,99.617,99.569,99.609,879700000.0
2008-03-30 23:06:00,99.613,99.623,99.586,99.615,782900000.0
2008-03-30 23:07:00,99.586,99.603,99.533,99.544,714600000.0
2008-03-30 23:08:00,99.529,99.564,99.496,99.518,839300000.0
2008-03-30 23:09:00,99.512,99.554,99.512,99.524,792100000.0
2008-03-30 23:10:00,99.552,99.585,99.548,99.575,747600000.0
2008-03-30 23:11:00,99.575,99.601,99.56,99.581,827200000.0
2008-03-30 23:12:00,99.585,99.635,99.565,99.593,708800000.0
2008-03-30 23:13:00,99.597,99.641,99.564,99.636,861400000.0
2008-03-30 23:14:00,99.645,99.713,99.593,99.69,805000000.0
2008-03-30 23:15:00,99.681,99.71,99.585,99.631,931600000.0
2008-03-30 23:16:00,99.626,99.639,99.599,99.619,791100000.0
2008-03-30 23:17:00,99.634,99.654,99.619,99.619,800500000.0
2008-03-30 23:18:00,99.63,99.63,99.577,99.613,892100000.0
2008-03-30 23:19:00,99.605,99.614,99.575,99.575,797600000.0
2008-03-30 23:20:00,99.58,99.6,99.568,99.582,827500000.0
2008-03-30 23:21:00,99.591,99.603,99.549,99.568,811600000.0
2008-03-30 23:22:00,99.592,99.606,99.559,99.592,720200000.0
2008-03-30 23:23:00,99.589,99.618,99.58,99.588,863100000.0
2008-03-30 23:24:00,99.613,99.643,99.587,99.612,776300000.0
2008-03-30 23:25:00,99.593,99.613,99.579,99.593,791300000.0
2008-03-30 23:26:00,99.598,99.617,99.565,99.594,870900000.0
2008-03-30 23:27:00,99.615,99.628,99.578,99.609,679400000.0
2008-03-30 23:28:00,99.589,99.611,99.562,99.597,816400000.0
2008-03-30 23:29:00,99.578,99.592,99.56,99.568,866900000.0
2008-03-30 23:30:00,99.535,99.54,99.535,99.54,14000000.0
2008-03-30 23:31:00,99.54,99.555,99.54,99.55,34000000.0
2008-03-30 23:32:00,99.55,99.56,99.525,99.545,54600000.0
2008-03-30 23:33:00,99.545,99.55,99.545,99.545,42400000.0
2008-03-30 23:34:00,99.545,99.55,99.535,99.545,42200000.0
2008-03-30 23:35:00,99.545,99.545,99.52,99.52,43800000.0
2008-03-30 23:36:00,99.52,99.535,99.52,99.535,43800000.0
2008-03-30 23:37:00,99.535,99.54,99.53,99.54,43600000.0
2008-03-30 23:38:00,99.54,99.545,99.54,99.545,20600000.0
2008-03-30 23:39:00,99.595,99.6,99.595,99.6,5800000.0
2008-03-30 23:40:00,99.6,99.6,99.59,99.595,41800000.0
2008-03-30 23:41:00,99.595,99.595,99.585,99.585,43000000.0
2008-03-30 23:42:00,99.585,99.585,99.565,99.58,43000000.0
2008-03-30 23:43:00,99.58,99.585,99.58,99.58,43200000.0
2008-03-30 23:44:00,99.58,99.585,99.57,99.585,26800000.0
2008-03-30 23:45:00,99.58,99.58,99.58,99.58,324000000.0
2008-03-30 23:46:00,99.58,99.615,99.58,99.58,746000000.0
2008-03-30 23:47:00,99.58,99.61,99.58,99.58,848400000.0
2008-03-30 23:48:00,99.58,99.58,99.55,99.55,272100000.0
2008-03-30 23:49:00,99.553,99.577,99.545,99.577,1123500000.0
2008-03-30 23:50:00,99.56,99.56,99.56,99.56,108000000.0
2008-03-30 23:51:00,99.573,99.593,99.549,99.57,1218000000.0
2008-03-30 23:52:00,99.52,99.54,99.515,99.515,43800000.0
2008-03-30 23:53:00,99.515,99.535,99.505,99.52,42400000.0
2008-03-30 23:54:00,99.52,99.525,99.51,99.52,42200000.0
2008-03-30 23:55:00,99.52,99.52,99.485,99.5,131100000.0
2008-03-30 23:56:00,99.5,99.515,99.495,99.515,42400000.0
2008-03-30 23:57:00,99.515,99.515,99.5,99.505,42400000.0
2008-03-30 23:58:00,99.505,99.51,99.5,99.505,42200000.0
2008-03-30 23:59:00,99.505,99.51,99.505,99.51,41400000.0
2008-03-31 00:00:00,99.51,99.57,99.51,99.57,42600000.0
2008-03-31 00:01:00,99.57,99.605,99.565,99.565,45200000.0
2008-03-31 00:02:00,99.565,99.61,99.565,99.585,47600000.0
2008-03-31 00:03:00,99.585,99.59,99.575,99.58,186000000.0
2008-03-31 00:04:00,99.58,99.635,99.58,99.615,40100000.0
2008-03-31 00:05:00,99.615,99.615,99.58,99.58,141700000.0
2008-03-31 00:06:00,99.58,99.595,99.58,99.59,44800000.0
2008-03-31 00:07:00,99.59,99.625,99.59,99.61,26600000.0
2008-03-31 00:08:00,99.61,99.615,99.565,99.615,58400000.0
2008-03-31 00:09:00,99.58,99.58,99.49,99.52,407600000.0
2008-03-31 00:10:00,99.52,99.58,99.51,99.56,167000000.0
2008-03-31 00:11:00,99.56,99.56,99.515,99.525,50000000.0
2008-03-31 00:12:00,99.525,99.56,99.48,99.56,142900000.0
2008-03-31 00:13:00,99.56,99.575,99.51,99.51,495400000.0
2008-03-31 00:14:00,99.51,99.53,99.49,99.49,591200000.0
2008-03-31 00:15:00,99.49,99.495,99.49,99.49,850700000.0
2008-03-31 00:16:00,99.49,99.5,99.49,99.49,876000000.0
2008-03-31 00:17:00,99.49,99.52,99.49,99.52,556100000.0
2008-03-31 00:18:00,99.52,99.53,99.5,99.5,313800000.0
2008-03-31 00:19:00,99.5,99.51,99.49,99.49,864000000.0
2008-03-31 00:20:00,99.49,99.49,99.44,99.47,392100000.0
2008-03-31 00:21:00,99.47,99.48,99.4,99.42,368800000.0
2008-03-31 00:22:00,99.42,99.45,99.42,99.44,377000000.0
2008-03-31 00:23:00,99.44,99.46,99.43,99.46,612500000.0
2008-03-31 00:24:00,99.41,99.44,99.4,99.42,260800000.0
2008-03-31 00:25:00,99.42,99.43,99.41,99.43,132300000.0
2008-03-31 00:26:00,99.43,99.46,99.43,99.45,118800000.0
2008-03-31 00:27:00,99.45,99.46,99.45,99.45,114500000.0
2008-03-31 00:28:00,99.45,99.45,99.41,99.44,217100000.0
2008-03-31 00:29:00,99.44,99.45,99.43,99.45,124400000.0
2008-03-31 00:30:00,99.45,99.46,99.41,99.41,140400000.0
2008-03-31 00:31:00,99.41,99.52,99.37,99.41,746900000.0
2008-03-31 00:32:00,99.41,99.43,99.41,99.42,123400000.0
2008-03-31 00:33:00,99.42,99.46,99.41,99.42,301600000.0
2008-03-31 00:34:00,99.42,99.47,99.42,99.47,195800000.0
2008-03-31 00:35:00,99.47,99.47,99.47,99.47,110500000.0
2008-03-31 00:36:00,99.47,99.48,99.46,99.46,109500000.0
2008-03-31 00:37:00,99.46,99.47,99.45,99.47,127300000.0
2008-03-31 00:38:00,99.47,99.49,99.47,99.49,129800000.0
2008-03-31 00:39:00,99.49,99.49,99.405,99.43,140400000.0
2008-03-31 00:40:00,99.44,99.52,99.44,99.47,241400000.0
2008-03-31 00:41:00,99.47,99.5,99.46,99.49,930500000.0
2008-03-31 00:42:00,99.49,99.5,99.44,99.49,543800000.0
2008-03-31 00:43:00,99.49,99.49,99.49,99.49,565900000.0
2008-03-31 00:44:00,99.49,99.49,99.405,99.47,530500000.0
2008-03-31 00:45:00,99.47,99.49,99.43,99.44,357100000.0
2008-03-31 00:46:00,99.43,99.46,99.39,99.41,557400000.0
2008-03-31 00:47:00,99.41,99.45,99.41,99.45,414300000.0
2008-03-31 00:48:00,99.45,99.47,99.45,99.46,587800000.0
2008-03-31 00:49:00,99.46,99.51,99.46,99.48,663000000.0
2008-03-31 00:50:00,99.48,99.5,99.48,99.5,722000000.0
2008-03-31 00:51:00,99.5,99.5,99.48,99.5,706000000.0
2008-03-31 00:52:00,99.5,99.5,99.485,99.495,376400000.0
2008-03-31 00:53:00,99.495,99.505,99.475,99.505,266900000.0
2008-03-31 00:54:00,99.505,99.515,99.495,99.515,243400000.0
2008-03-31 00:55:00,99.515,99.515,99.475,99.475,798100000.0
2008-03-31 00:56:00,99.475,99.485,99.475,99.475,579300000.0
2008-03-31 00:57:00,99.475,99.495,99.475,99.485,451400000.0
2008-03-31 00:58:00,99.485,99.485,99.425,99.43,440200000.0
2008-03-31 00:59:00,99.43,99.435,99.415,99.415,505700000.0
2008-03-31 01:00:00,99.415,99.45,99.33,99.4,71500000.0
2008-03-31 01:01:00,99.41,99.42,99.295,99.39,90000000.0
2008-03-31 01:02:00,99.39,99.41,99.37,99.41,67400000.0
2008-03-31 01:03:00,99.41,99.45,99.41,99.42,66000000.0
2008-03-31 01:04:00,99.42,99.42,99.41,99.42,65700000.0
2008-03-31 01:05:00,99.42,99.44,99.4,99.44,66300000.0
2008-03-31 01:06:00,99.44,99.47,99.44,99.47,65700000.0
2008-03-31 01:07:00,99.47,99.49,99.47,99.49,66600000.0
2008-03-31 01:08:00,99.49,99.55,99.48,99.53,66800000.0
2008-03-31 01:09:00,99.53,99.61,99.53,99.56,66500000.0
2008-03-31 01:10:00,99.56,99.57,99.51,99.53,67300000.0
2008-03-31 01:11:00,99.53,99.56,99.53,99.56,64900000.0
2008-03-31 01:12:00,99.56,99.56,99.5,99.54,67600000.0
2008-03-31 01:13:00,99.54,99.57,99.53,99.54,67000000.0
2008-03-31 01:14:00,99.54,99.55,99.525,99.525,198700000.0
2008-03-31 01:15:00,99.525,99.545,99.525,99.54,504500000.0
2008-03-31 01:16:00,99.54,99.56,99.53,99.56,66800000.0
2008-03-31 01:17:00,99.56,99.61,99.51,99.59,65900000.0
2008-03-31 01:18:00,99.59,99.62,99.52,99.58,67200000.0
2008-03-31 01:19:00,99.58,99.58,99.55,99.56,66100000.0
2008-03-31 01:20:00,99.56,99.59,99.54,99.58,65700000.0
2008-03-31 01:21:00,99.58,99.62,99.58,99.59,67200000.0
2008-03-31 01:22:00,99.59,99.59,99.56,99.56,67800000.0
2008-03-31 01:23:00,99.56,99.56,99.54,99.54,87600000.0
2008-03-31 01:24:00,99.54,99.54,99.5,99.5,82900000.0
2008-03-31 01:25:00,99.5,99.54,99.5,99.505,455900000.0
2008-03-31 01:26:00,99.505,99.56,99.505,99.54,80600000.0
2008-03-31 01:27:00,99.54,99.54,99.49,99.5,76500000.0
2008-03-31 01:28:00,99.5,99.52,99.5,99.52,72300000.0
2008-03-31 01:29:00,99.52,99.56,99.52,99.56,78200000.0
2008-03-31 01:30:00,99.56,99.57,99.525,99.53,74900000.0
2008-03-31 01:31:00,99.53,99.53,99.53,99.53,62700000.0
2008-03-31 01:32:00,99.53,99.53,99.505,99.515,74400000.0
2008-03-31 01:33:00,99.515,99.52,99.49,99.505,93000000.0
2008-03-31 01:34:00,99.51,99.525,99.495,99.505,88900000.0
2008-03-31 01:35:00,99.505,99.515,99.495,99.515,100800000.0
2008-03-31 01:36:00,99.515,99.515,99.5,99.5,103700000.0
2008-03-31 01:37:00,99.49,99.49,99.455,99.48,80900000.0
2008-03-31 01:38:00,99.48,99.48,99.47,99.475,75400000.0
2008-03-31 01:39:00,99.475,99.525,99.44,99.515,93500000.0
2008-03-31 01:40:00,99.515,99.535,99.51,99.51,82500000.0
2008-03-31 01:41:00,99.51,99.535,99.49,99.49,75600000.0
2008-03-31 01:42:00,99.49,99.49,99.445,99.48,123600000.0
2008-03-31 01:43:00,99.48,99.48,99.395,99.44,435300000.0
2008-03-31 01:44:00,99.44,99.46,99.405,99.455,136600000.0
2008-03-31 01:45:00,99.455,99.48,99.42,99.42,99900000.0
2008-03-31 01:46:00,99.42,99.49,99.42,99.49,74300000.0
2008-03-31 01:47:00,99.49,99.495,99.4,99.43,286100000.0
2008-03-31 01:48:00,99.43,99.465,99.43,99.465,126800000.0
2008-03-31 01:49:00,99.465,99.475,99.435,99.475,283400000.0
2008-03-31 01:50:00,99.475,99.485,99.415,99.45,267900000.0
2008-03-31 01:51:00,99.45,99.465,99.41,99.46,114900000.0
2008-03-31 01:52:00,99.46,99.465,99.435,99.44,112400000.0
2008-03-31 01:53:00,99.44,99.47,99.44,99.47,81200000.0
2008-03-31 01:54:00,99.47,99.53,99.47,99.505,93300000.0
2008-03-31 01:55:00,99.505,99.585,99.505,99.525,119900000.0
2008-03-31 01:56:00,99.525,99.55,99.495,99.525,248200000.0
2008-03-31 01:57:00,99.525,99.57,99.52,99.565,111300000.0
2008-03-31 01:58:00,99.565,99.57,99.55,99.57,92100000.0
2008-03-31 01:59:00,99.57,99.585,99.535,99.545,299300000.0
2008-03-31 02:00:00,99.545,99.56,99.535,99.54,114400000.0
2008-03-31 02:01:00,99.54,99.565,99.52,99.545,204200000.0
2008-03-31 02:02:00,99.545,99.575,99.515,99.57,220500000.0
2008-03-31 02:03:00,99.57,99.57,99.54,99.56,383800000.0
2008-03-31 02:04:00,99.56,99.565,99.54,99.565,145900000.0
2008-03-31 02:05:00,99.565,99.565,99.535,99.54,275800000.0
2008-03-31 02:06:00,99.54,99.54,99.415,99.455,534100000.0
2008-03-31 02:07:00,99.46,99.505,99.445,99.48,715500000.0
2008-03-31 02:08:00,99.48,99.525,99.44,99.52,171100000.0
2008-03-31 02:09:00,99.52,99.545,99.465,99.54,450700000.0
2008-03-31 02:10:00,99.54,99.575,99.54,99.575,408500000.0
2008-03-31 02:11:00,99.575,99.595,99.53,99.56,353400000.0
2008-03-31 02:12:00,99.56,99.63,99.55,99.615,337700000.0
2008-03-31 02:13:00,99.615,99.66,99.595,99.66,432800000.0
2008-03-31 02:14:00,99.66,99.73,99.66,99.73,442800000.0
2008-03-31 02:15:00,99.72,99.76,99.705,99.745,403600000.0
2008-03-31 02:16:00,99.745,99.805,99.735,99.785,358500000.0
2008-03-31 02:17:00,99.785,99.825,99.75,99.755,392600000.0
2008-03-31 02:18:00,99.75,99.785,99.745,99.745,407300000.0
2008-03-31 02:19:00,99.745,99.795,99.735,99.785,441500000.0
2008-03-31 02:20:00,99.785,99.805,99.78,99.79,372300000.0
2008-03-31 02:21:00,99.79,99.805,99.765,99.795,338700000.0
2008-03-31 02:22:00,99.795,99.825,99.785,99.795,474500000.0
2008-03-31 02:23:00,99.795,99.87,99.775,99.805,382900000.0
2008-03-31 02:24:00,99.805,99.82,99.78,99.785,558000000.0
2008-03-31 02:25:00,99.785,99.835,99.765,99.82,393900000.0
2008-03-31 02:26:00,99.825,99.84,99.79,99.82,96300000.0
2008-03-31 02:27:00,99.82,99.855,99.82,99.845,373000000.0
2008-03-31 02:28:00,99.845,99.915,99.845,99.91,558800000.0
2008-03-31 02:29:00,99.91,99.925,99.865,99.875,381900000.0
2008-03-31 02:30:00,99.875,99.885,99.87,99.875,373700000.0
2008-03-31 02:31:00,99.875,99.895,99.865,99.875,412300000.0
2008-03-31 02:32:00,99.885,99.905,99.88,99.89,197500000.0
2008-03-31 02:33:00,99.89,99.89,99.88,99.885,117400000.0
2008-03-31 02:34:00,99.88,99.88,99.855,99.875,449800000.0
2008-03-31 02:35:00,99.875,99.89,99.855,99.855,492000000.0
2008-03-31 02:36:00,99.855,99.855,99.83,99.83,243400000.0
2008-03-31 02:37:00,99.83,99.875,99.83,99.875,541300000.0
2008-03-31 02:38:00,99.875,99.895,99.87,99.87,573800000.0
2008-03-31 02:39:00,99.87,99.89,99.85,99.865,315100000.0
2008-03-31 02:40:00,99.865,99.885,99.86,99.865,549300000.0
2008-03-31 02:41:00,99.865,99.895,99.865,99.89,554500000.0
2008-03-31 02:42:00,99.89,99.91,99.88,99.91,419000000.0
2008-03-31 02:43:00,99.91,99.91,99.88,99.895,308400000.0
2008-03-31 02:44:00,99.895,99.925,99.895,99.905,624300000.0
2008-03-31 02:45:00,99.905,99.935,99.895,99.925,440300000.0
2008-03-31 02:46:00,99.925,99.985,99.925,99.985,624300000.0
2008-03-31 02:47:00,99.985,100.0,99.975,99.985,685600000.0
2008-03-31 02:48:00,99.985,100.035,99.965,100.02,1077200000.0
2008-03-31 02:49:00,100.02,100.02,99.985,100.02,725500000.0
2008-03-31 02:50:00,100.02,100.08,100.02,100.08,226100000.0
2008-03-31 02:51:00,100.08,100.1,100.035,100.1,240500000.0
2008-03-31 02:52:00,100.1,100.16,100.09,100.15,67100000.0
2008-03-31 02:53:00,100.15,100.24,100.15,100.24,117200000.0
2008-03-31 02:54:00,100.24,100.44,100.22,100.44,303199999.0
2008-03-31 02:55:00,100.44,100.51,100.335,100.34,171400000.0
2008-03-31 02:56:00,100.36,100.39,100.285,100.32,141900000.0
2008-03-31 02:57:00,100.32,100.32,100.27,100.275,362400000.0
2008-03-31 02:58:00,100.275,100.295,100.23,100.23,617600000.0
2008-03-31 02:59:00,100.23,100.25,100.175,100.175,752600000.0
2008-03-31 03:00:00,100.165,100.185,100.125,100.14,1070500000.0
2008-03-31 03:01:00,100.14,100.23,100.13,100.23,621500000.0
2008-03-31 03:02:00,100.23,100.3,100.23,100.3,120200000.0
2008-03-31 03:03:00,100.3,100.3,100.225,100.25,196500000.0
2008-03-31 03:04:00,100.25,100.28,100.22,100.26,111700000.0
2008-03-31 03:05:00,100.26,100.33,100.22,100.32,105700000.0
2008-03-31 03:06:00,100.32,100.33,100.28,100.29,77600000.0
2008-03-31 03:07:00,100.29,100.3,100.19,100.21,131300000.0
2008-03-31 03:08:00,100.21,100.21,100.115,100.12,91700000.0
2008-03-31 03:09:00,100.12,100.17,100.12,100.16,109100000.0
2008-03-31 03:10:00,100.16,100.195,100.145,100.19,193900000.0
2008-03-31 03:11:00,100.19,100.235,100.165,100.21,141600000.0
2008-03-31 03:12:00,100.21,100.23,100.125,100.125,118500000.0
2008-03-31 03:13:00,100.125,100.17,100.125,100.16,148300000.0
2008-03-31 03:14:00,100.16,100.16,100.04,100.1,106100000.0
2008-03-31 03:15:00,100.1,100.1,100.05,100.08,104500000.0
2008-03-31 03:16:00,100.08,100.09,100.08,100.08,66300000.0
2008-03-31 03:17:00,100.08,100.09,100.08,100.09,66200000.0
2008-03-31 03:18:00,100.09,100.12,100.08,100.1,87300000.0
2008-03-31 03:19:00,100.1,100.11,100.08,100.08,69100000.0
2008-03-31 03:20:00,100.08,100.11,100.08,100.1,73600000.0
2008-03-31 03:21:00,100.1,100.1,100.06,100.07,84000000.0
2008-03-31 03:22:00,100.07,100.07,100.04,100.04,89200000.0
2008-03-31 03:23:00,100.04,100.06,100.0,100.02,613200000.0
2008-03-31 03:24:00,100.02,100.03,100.01,100.01,846200000.0
2008-03-31 03:25:00,100.01,100.04,100.01,100.02,1297400000.0
2008-03-31 03:26:00,100.02,100.02,99.98,99.98,905199999.0
2008-03-31 03:27:00,99.98,100.02,99.96,99.99,1187300001.0
2008-03-31 03:28:00,99.99,100.02,99.99,100.02,1207700000.0
2008-03-31 03:29:00,100.02,100.05,100.02,100.02,152900000.0
2008-03-31 03:30:00,100.02,100.04,100.01,100.01,94100000.0
2008-03-31 03:31:00,100.01,100.02,99.97,99.98,910800000.0
2008-03-31 03:32:00,99.98,100.01,99.96,99.96,1203500000.0
2008-03-31 03:33:00,99.96,100.02,99.96,99.98,1794500000.0
2008-03-31 03:34:00,99.98,100.0,99.94,100.0,1976900000.0
2008-03-31 03:35:00,99.99,100.0,99.98,100.0,870300000.0
2008-03-31 03:36:00,100.0,100.02,99.98,100.0,1100700000.0
2008-03-31 03:37:00,100.0,100.03,100.0,100.02,872000000.0
2008-03-31 03:38:00,100.02,100.06,100.02,100.06,191900000.0
2008-03-31 03:39:00,100.05,100.12,100.04,100.1,562100000.0
2008-03-31 03:40:00,100.09,100.11,100.08,100.08,690900000.0
2008-03-31 03:41:00,100.08,100.09,100.045,100.06,613500000.0
2008-03-31 03:42:00,100.06,100.09,100.05,100.07,845800000.0
2008-03-31 03:43:00,100.07,100.11,100.07,100.11,717500000.0
2008-03-31 03:44:00,100.11,100.12,100.06,100.07,930200000.0
2008-03-31 03:45:00,100.07,100.08,100.06,100.07,1146700000.0
2008-03-31 03:46:00,100.07,100.09,100.05,100.08,1192100000.0
2008-03-31 03:47:00,100.08,100.08,100.06,100.07,837400000.0
2008-03-31 03:48:00,100.07,100.09,100.07,100.08,674700000.0
2008-03-31 03:49:00,100.08,100.09,100.06,100.06,542600000.0
2008-03-31 03:50:00,100.06,100.07,100.03,100.035,426800000.0
2008-03-31 03:51:00,100.035,100.05,100.02,100.03,804900000.0
2008-03-31 03:52:00,100.03,100.055,100.03,100.05,918700000.0
2008-03-31 03:53:00,100.05,100.07,100.04,100.06,1762000000.0
2008-03-31 03:54:00,100.06,100.13,100.06,100.11,1017600000.0
2008-03-31 03:55:00,100.11,100.11,100.07,100.09,1479999980.0
2008-03-31 03:56:00,100.09,100.12,100.08,100.11,1036800000.0
2008-03-31 03:57:00,100.11,100.12,100.11,100.11,1050000000.0
2008-03-31 03:58:00,100.11,100.11,100.11,100.11,1230000001.0
2008-03-31 03:59:00,100.11,100.11,100.11,100.11,562200000.0
2008-03-31 04:00:00,100.11,100.11,100.1,100.1,520800000.0
2008-03-31 04:01:00,100.1,100.14,100.1,100.12,433700000.0
2008-03-31 04:02:00,100.12,100.12,100.1,100.12,693900000.0
2008-03-31 04:03:00,100.12,100.12,100.1,100.1,882700000.0
2008-03-31 04:04:00,100.1,100.12,100.1,100.1,1147800000.0
2008-03-31 04:05:00,100.1,100.13,100.1,100.13,1727400000.0
2008-03-31 04:06:00,100.135,100.18,100.12,100.155,714399997.0
2008-03-31 04:07:00,100.155,100.155,100.13,100.14,587400000.0
2008-03-31 04:08:00,100.14,100.14,100.115,100.125,1183200000.0
2008-03-31 04:09:00,100.125,100.15,100.12,100.14,979900000.0
2008-03-31 04:10:00,100.135,100.135,100.1,100.12,1153500000.0
2008-03-31 04:11:00,100.12,100.13,100.1,100.11,737800000.0
2008-03-31 04:12:00,100.11,100.11,100.09,100.1,695200000.0
2008-03-31 04:13:00,100.1,100.11,100.09,100.11,929100000.0
2008-03-31 04:14:00,100.11,100.14,100.11,100.13,558200000.0
2008-03-31 04:15:00,100.13,100.13,100.08,100.09,1209300000.0
2008-03-31 04:16:00,100.09,100.16,100.085,100.13,688800000.0
2008-03-31 04:17:00,100.13,100.13,100.08,100.1,889700000.0
2008-03-31 04:18:00,100.1,100.13,100.09,100.12,1574900000.0
2008-03-31 04:19:00,100.12,100.14,100.09,100.13,937300000.0
2008-03-31 04:20:00,100.13,100.15,100.12,100.14,544900000.0
2008-03-31 04:21:00,100.14,100.155,100.14,100.15,706900000.0
2008-03-31 04:22:00,100.15,100.18,100.15,100.17,826900000.0
2008-03-31 04:23:00,100.17,100.17,100.11,100.11,1079100000.0
2008-03-31 04:24:00,100.11,100.12,100.07,100.08,1316700000.0
2008-03-31 04:25:00,100.08,100.09,100.06,100.06,2026400000.0
2008-03-31 04:26:00,100.06,100.08,100.06,100.07,1766800000.0
2008-03-31 04:27:00,100.07,100.1,100.07,100.1,1757700000.0
2008-03-31 04:28:00,100.1,100.11,100.08,100.11,916100000.0
2008-03-31 04:29:00,100.11,100.13,100.11,100.13,231100000.0
2008-03-31 04:30:00,100.13,100.14,100.13,100.14,675400000.0
2008-03-31 04:31:00,100.14,100.14,100.12,100.14,748100000.0
2008-03-31 04:32:00,100.14,100.16,100.13,100.14,741700000.0
2008-03-31 04:33:00,100.14,100.15,100.13,100.14,629200000.0
2008-03-31 04:34:00,100.14,100.16,100.12,100.14,719200000.0
2008-03-31 04:35:00,100.14,100.17,100.13,100.135,493100000.0
2008-03-31 04:36:00,100.135,100.16,100.11,100.12,882400000.0
2008-03-31 04:37:00,100.12,100.13,100.12,100.12,925500000.0
2008-03-31 04:38:00,100.16,100.16,100.13,100.14,1302100000.0
2008-03-31 04:39:00,100.12,100.15,100.12,100.15,1302100000.0
2008-03-31 04:40:00,100.15,100.16,100.14,100.14,1673000000.0
2008-03-31 04:41:00,100.14,100.16,100.14,100.16,1456400000.0
2008-03-31 04:42:00,100.16,100.17,100.14,100.17,859700000.0
2008-03-31 04:43:00,100.17,100.19,100.15,100.17,809100000.0
2008-03-31 04:44:00,100.17,100.18,100.17,100.18,1396200000.0
2008-03-31 04:45:00,100.2,100.22,100.2,100.21,1961400000.0
2008-03-31 04:46:00,100.19,100.21,100.19,100.21,1961400000.0
2008-03-31 04:47:00,100.21,100.22,100.21,100.21,784500000.0
2008-03-31 04:48:00,100.21,100.21,100.16,100.18,743500000.0
2008-03-31 04:49:00,100.18,100.22,100.18,100.22,774800000.0
2008-03-31 04:50:00,100.22,100.22,100.2,100.21,1679100000.0
2008-03-31 04:51:00,100.21,100.21,100.18,100.2,1808600000.0
2008-03-31 04:52:00,100.2,100.21,100.2,100.21,696100000.0
2008-03-31 04:53:00,100.21,100.22,100.2,100.22,1209200000.0
2008-03-31 04:54:00,100.22,100.22,100.2,100.215,740700000.0
2008-03-31 04:55:00,100.215,100.23,100.195,100.22,142100000.0
2008-03-31 04:56:00,100.22,100.23,100.22,100.23,82900000.0
2008-03-31 04:57:00,100.23,100.27,100.23,100.25,117500000.0
2008-03-31 04:58:00,100.25,100.26,100.25,100.25,83100000.0
2008-03-31 04:59:00,100.25,100.26,100.24,100.25,74600000.0
2008-03-31 05:00:00,100.25,100.275,100.24,100.275,276400000.0
2008-03-31 05:01:00,100.275,100.33,100.275,100.33,326300000.0
2008-03-31 05:02:00,100.33,100.33,100.265,100.3,524400000.0
2008-03-31 05:03:00,100.3,100.31,100.29,100.31,70700000.0
2008-03-31 05:04:00,100.31,100.32,100.28,100.31,92800000.0
2008-03-31 05:05:00,100.31,100.31,100.29,100.29,74300000.0
2008-03-31 05:06:00,100.29,100.31,100.29,100.31,88900000.0
2008-03-31 05:07:00,100.31,100.315,100.285,100.295,765300000.0
2008-03-31 05:08:00,100.295,100.3,100.275,100.28,872100000.0
2008-03-31 05:09:00,100.28,100.31,100.28,100.31,120700000.0
2008-03-31 05:10:00,100.31,100.31,100.3,100.3,66000000.0
2008-03-31 05:11:00,100.3,100.31,100.3,100.3,76300000.0
2008-03-31 05:12:00,100.3,100.335,100.285,100.305,518100000.0
2008-03-31 05:13:00,100.305,100.35,100.285,100.32,267500000.0
2008-03-31 05:14:00,100.32,100.32,100.285,100.31,583400000.0
2008-03-31 05:15:00,100.31,100.31,100.275,100.3,969200000.0
2008-03-31 05:16:00,100.3,100.34,100.29,100.315,897500000.0
2008-03-31 05:17:00,100.315,100.35,100.29,100.29,764800000.0
2008-03-31 05:18:00,100.29,100.37,100.275,100.275,779800000.0
2008-03-31 05:19:00,100.275,100.275,100.245,100.27,927500000.0
2008-03-31 05:20:00,100.27,100.27,100.24,100.24,95700000.0
2008-03-31 05:21:00,100.24,100.28,100.24,100.28,116100000.0
2008-03-31 05:22:00,100.28,100.31,100.28,100.29,75200000.0
2008-03-31 05:23:00,100.29,100.3,100.245,100.29,233100000.0
2008-03-31 05:24:00,100.29,100.29,100.235,100.26,238900000.0
2008-03-31 05:25:00,100.26,100.28,100.22,100.25,170200000.0
2008-03-31 05:26:00,100.25,100.27,100.24,100.27,102000000.0
2008-03-31 05:27:00,100.27,100.27,100.21,100.23,101500000.0
2008-03-31 05:28:00,100.23,100.24,100.175,100.19,112000000.0
2008-03-31 05:29:00,100.19,100.22,100.18,100.2,133300000.0
2008-03-31 05:30:00,100.2,100.2,100.105,100.105,433400000.0
2008-03-31 05:31:00,100.105,100.15,100.105,100.13,152200000.0
2008-03-31 05:32:00,100.13,100.145,100.095,100.095,786000000.0
2008-03-31 05:33:00,100.095,100.14,100.095,100.13,1046800000.0
2008-03-31 05:34:00,100.13,100.17,100.13,100.17,128900000.0
2008-03-31 05:35:00,100.17,100.18,100.135,100.165,806500000.0
2008-03-31 05:36:00,100.165,100.175,100.15,100.165,1653800000.0
2008-03-31 05:37:00,100.165,100.185,100.16,100.17,1493600000.0
2008-03-31 05:38:00,100.17,100.19,100.17,100.18,413400000.0
2008-03-31 05:39:00,100.18,100.195,100.18,100.18,790000000.0
2008-03-31 05:40:00,100.18,100.22,100.18,100.19,837300000.0
2008-03-31 05:41:00,100.19,100.19,100.18,100.18,65100000.0
2008-03-31 05:42:00,100.18,100.2,100.18,100.19,81900000.0
2008-03-31 05:43:00,100.19,100.2,100.19,100.2,72300000.0
2008-03-31 05:44:00,100.2,100.23,100.19,100.23,139900000.0
2008-03-31 05:45:00,100.23,100.24,100.2,100.22,109800000.0
2008-03-31 05:46:00,100.22,100.25,100.22,100.23,92100000.0
2008-03-31 05:47:00,100.23,100.24,100.23,100.24,69400000.0
2008-03-31 05:48:00,100.24,100.26,100.225,100.26,504200000.0
2008-03-31 05:49:00,100.26,100.28,100.22,100.23,105100000.0
2008-03-31 05:50:00,100.23,100.24,100.22,100.24,87000000.0
2008-03-31 05:51:00,100.24,100.25,100.24,100.24,88600000.0
2008-03-31 05:52:00,100.24,100.26,100.23,100.24,92000000.0
2008-03-31 05:53:00,100.24,100.24,100.23,100.23,85400000.0
2008-03-31 05:54:00,100.23,100.24,100.21,100.23,83700000.0
2008-03-31 05:55:00,100.23,100.23,100.18,100.2,132100000.0
2008-03-31 05:56:00,100.2,100.2,100.175,100.19,136200000.0
2008-03-31 05:57:00,100.19,100.22,100.18,100.19,133400000.0
2008-03-31 05:58:00,100.19,100.2,100.165,100.17,101100000.0
2008-03-31 05:59:00,100.17,100.17,100.135,100.17,614700000.0
2008-03-31 06:00:00,100.17,100.17,100.15,100.17,89600000.0
2008-03-31 06:01:00,100.17,100.19,100.145,100.17,110900000.0
2008-03-31 06:02:00,100.17,100.18,100.16,100.17,104800000.0
2008-03-31 06:03:00,100.17,100.19,100.16,100.19,83800000.0
2008-03-31 06:04:00,100.19,100.19,100.105,100.14,472900000.0
2008-03-31 06:05:00,100.14,100.16,100.14,100.16,82000000.0
2008-03-31 06:06:00,100.16,100.16,100.125,100.16,343700000.0
2008-03-31 06:07:00,100.16,100.18,100.14,100.145,564900000.0
2008-03-31 06:08:00,100.145,100.145,100.11,100.115,1115100000.0
2008-03-31 06:09:00,100.115,100.16,100.085,100.095,275600000.0
2008-03-31 06:10:00,100.095,100.14,100.05,100.055,481500000.0
2008-03-31 06:11:00,100.05,100.085,100.05,100.075,389000000.0
2008-03-31 06:12:00,100.075,100.115,100.055,100.08,509600000.0
2008-03-31 06:13:00,100.08,100.12,100.075,100.11,137100000.0
2008-03-31 06:14:00,100.12,100.14,100.025,100.115,151900000.0
2008-03-31 06:15:00,100.115,100.12,100.04,100.1,176900000.0
2008-03-31 06:16:00,100.1,100.16,100.035,100.095,336700000.0
2008-03-31 06:17:00,100.095,100.095,100.065,100.065,539300000.0
2008-03-31 06:18:00,100.065,100.125,100.035,100.105,389900000.0
2008-03-31 06:19:00,100.105,100.115,100.085,100.085,708000000.0
2008-03-31 06:20:00,100.085,100.085,100.045,100.045,691300000.0
2008-03-31 06:21:00,100.045,100.085,100.035,100.065,678400000.0
2008-03-31 06:22:00,100.065,100.065,99.985,99.985,652000000.0
2008-03-31 06:23:00,99.985,100.045,99.985,99.995,1325200000.0
2008-03-31 06:24:00,99.985,100.045,99.965,100.035,1451400000.0
2008-03-31 06:25:00,100.035,100.055,100.005,100.005,1289000000.0
2008-03-31 06:26:00,100.005,100.025,99.95,99.985,873100000.0
2008-03-31 06:27:00,99.985,100.08,99.975,100.08,875600000.0
2008-03-31 06:28:00,100.08,100.08,100.03,100.05,344800000.0
2008-03-31 06:29:00,100.05,100.05,100.03,100.03,65700000.0
2008-03-31 06:30:00,100.03,100.04,100.02,100.02,72100000.0
2008-03-31 06:31:00,100.02,100.06,100.02,100.05,78000000.0
2008-03-31 06:32:00,100.05,100.07,100.0,100.0,89200000.0
2008-03-31 06:33:00,99.99,100.02,99.99,100.0,215200000.0
2008-03-31 06:34:00,100.0,100.02,99.99,100.02,111300000.0
2008-03-31 06:35:00,100.02,100.02,100.01,100.01,113400000.0
2008-03-31 06:36:00,100.01,100.02,100.01,100.01,107100000.0
2008-03-31 06:37:00,100.01,100.04,100.0,100.04,191500000.0
2008-03-31 06:38:00,100.03,100.03,100.01,100.02,68300000.0
2008-03-31 06:39:00,100.02,100.04,100.02,100.03,79700000.0
2008-03-31 06:40:00,100.03,100.04,100.02,100.03,77100000.0
2008-03-31 06:41:00,100.03,100.03,100.0,100.01,95800000.0
2008-03-31 06:42:00,100.01,100.02,99.965,99.99,781400000.0
2008-03-31 06:43:00,99.99,100.01,99.97,100.0,363500000.0
2008-03-31 06:44:00,100.0,100.02,99.99,100.02,70500000.0
2008-03-31 06:45:00,100.02,100.02,99.975,100.005,635800000.0
2008-03-31 06:46:00,100.005,100.015,99.985,99.985,1017700000.0
2008-03-31 06:47:00,99.985,100.005,99.98,99.985,1411300000.0
2008-03-31 06:48:00,99.985,99.995,99.975,99.995,1298200000.0
2008-03-31 06:49:00,99.985,100.005,99.985,100.005,692800000.0
2008-03-31 06:50:00,100.005,100.055,100.005,100.015,707200000.0
2008-03-31 06:51:00,100.015,100.035,100.015,100.035,696800000.0
2008-03-31 06:52:00,100.035,100.055,100.035,100.045,701700000.0
2008-03-31 06:53:00,100.045,100.045,100.015,100.045,732600000.0
2008-03-31 06:54:00,100.045,100.085,100.045,100.055,694100000.0
2008-03-31 06:55:00,100.055,100.055,99.975,100.055,812400000.0
2008-03-31 06:56:00,100.055,100.095,100.055,100.065,1451000000.0
2008-03-31 06:57:00,100.065,100.085,100.065,100.085,1053100000.0
2008-03-31 06:58:00,100.085,100.085,100.055,100.075,802400000.0
2008-03-31 06:59:00,100.075,100.1,100.06,100.1,1646300000.0
2008-03-31 07:00:00,100.1,100.1,100.07,100.095,1173600000.0
2008-03-31 07:01:00,100.095,100.115,100.03,100.03,657700000.0
2008-03-31 07:02:00,100.03,100.04,100.025,100.025,70300000.0
2008-03-31 07:03:00,100.025,100.035,100.02,100.025,398700000.0
2008-03-31 07:04:00,100.025,100.055,100.015,100.015,764500000.0
2008-03-31 07:05:00,100.015,100.015,99.995,100.005,1179800000.0
2008-03-31 07:06:00,100.005,100.035,99.995,100.025,980300000.0
2008-03-31 07:07:00,100.025,100.025,99.985,99.985,720400000.0
2008-03-31 07:08:00,99.985,99.995,99.985,99.985,861300000.0
2008-03-31 07:09:00,99.985,99.995,99.985,99.985,701600000.0
2008-03-31 07:10:00,99.985,99.995,99.96,99.96,530900000.0
2008-03-31 07:11:00,99.96,99.975,99.955,99.965,246300000.0
2008-03-31 07:12:00,99.965,99.965,99.91,99.925,661100000.0
2008-03-31 07:13:00,99.935,99.995,99.925,99.975,1213400000.0
2008-03-31 07:14:00,99.975,99.985,99.965,99.965,784700000.0
2008-03-31 07:15:00,99.965,99.98,99.965,99.975,585700000.0
2008-03-31 07:16:00,99.975,100.0,99.975,100.0,957700000.0
2008-03-31 07:17:00,100.0,100.0,99.985,99.985,450400000.0
2008-03-31 07:18:00,99.985,99.985,99.98,99.985,657100000.0
2008-03-31 07:19:00,99.985,99.985,99.975,99.975,638400000.0
2008-03-31 07:20:00,99.975,99.975,99.965,99.965,709600000.0
2008-03-31 07:21:00,99.965,99.965,99.94,99.94,577600000.0
2008-03-31 07:22:00,99.94,99.945,99.935,99.935,540600000.0
2008-03-31 07:23:00,99.935,99.95,99.935,99.95,126700000.0
2008-03-31 07:24:00,99.95,99.95,99.94,99.94,126900000.0
2008-03-31 07:25:00,99.94,99.96,99.92,99.94,326400000.0
2008-03-31 07:26:00,99.94,99.95,99.915,99.915,124400000.0
2008-03-31 07:27:00,99.915,99.92,99.9,99.91,203500000.0
2008-03-31 07:28:00,99.91,99.91,99.87,99.87,97100000.0
2008-03-31 07:29:00,99.87,99.905,99.85,99.88,175500000.0
2008-03-31 07:30:00,99.88,99.905,99.87,99.895,59900000.0
2008-03-31 07:31:00,99.89,99.935,99.885,99.93,61100000.0
2008-03-31 07:32:00,99.93,100.005,99.93,100.005,45800000.0
2008-03-31 07:33:00,100.005,100.045,100.0,100.025,52800000.0
2008-03-31 07:34:00,100.025,100.035,99.995,99.995,72200000.0
2008-03-31 07:35:00,99.995,100.06,99.995,100.06,56300000.0
2008-03-31 07:36:00,100.06,100.07,100.04,100.05,43200000.0
2008-03-31 07:37:00,100.05,100.09,100.045,100.065,60700000.0
2008-03-31 07:38:00,100.065,100.085,100.06,100.075,55500000.0
2008-03-31 07:39:00,100.075,100.075,100.03,100.04,47000000.0
2008-03-31 07:40:00,100.04,100.04,99.99,100.0,80900000.0
2008-03-31 07:41:00,100.0,100.01,99.99,100.0,77200000.0
2008-03-31 07:42:00,100.0,100.045,100.0,100.035,78300000.0
2008-03-31 07:43:00,100.035,100.045,100.03,100.03,62400000.0
2008-03-31 07:44:00,100.03,100.04,100.02,100.035,65900000.0
2008-03-31 07:45:00,100.035,100.05,100.03,100.04,63500000.0
2008-03-31 07:46:00,100.04,100.05,100.025,100.025,65400000.0
2008-03-31 07:47:00,100.025,100.025,99.99,99.99,46000000.0
2008-03-31 07:48:00,99.99,99.99,99.895,99.945,172300000.0
2008-03-31 07:49:00,99.95,99.995,99.915,99.99,118700000.0
2008-03-31 07:50:00,99.99,99.995,99.965,99.99,43800000.0
2008-03-31 07:51:00,99.99,100.015,99.98,99.99,45000000.0
2008-03-31 07:52:00,99.99,99.995,99.935,99.985,295900000.0
2008-03-31 07:53:00,99.985,99.995,99.96,99.985,51500000.0
2008-03-31 07:54:00,99.985,99.995,99.96,99.98,46800000.0
2008-03-31 07:55:00,99.98,99.98,99.96,99.96,57400000.0
2008-03-31 07:56:00,99.96,99.965,99.94,99.94,62900000.0
2008-03-31 07:57:00,99.94,99.95,99.925,99.925,54700000.0
2008-03-31 07:58:00,99.925,99.945,99.915,99.94,46600000.0
2008-03-31 07:59:00,99.94,100.02,99.935,100.015,56300000.0
2008-03-31 08:00:00,100.025,100.065,100.005,100.02,79600000.0
2008-03-31 08:01:00,100.02,100.035,100.015,100.015,48800000.0
2008-03-31 08:02:00,100.015,100.04,100.015,100.02,44900000.0
2008-03-31 08:03:00,100.02,100.035,100.01,100.02,44500000.0
2008-03-31 08:04:00,100.02,100.04,100.015,100.025,43900000.0
2008-03-31 08:05:00,100.025,100.05,100.005,100.02,50800000.0
2008-03-31 08:06:00,100.02,100.03,99.995,100.0,68400000.0
2008-03-31 08:07:00,100.0,100.005,99.975,99.99,58300000.0
2008-03-31 08:08:00,99.99,100.04,99.985,100.02,66400000.0
2008-03-31 08:09:00,100.02,100.02,99.985,100.0,68700000.0
2008-03-31 08:10:00,100.0,100.015,99.99,99.99,85200000.0
2008-03-31 08:11:00,99.99,100.0,99.955,99.96,72400000.0
2008-03-31 08:12:00,99.96,99.96,99.905,99.905,82400000.0
2008-03-31 08:13:00,99.91,99.945,99.9,99.935,52500000.0
2008-03-31 08:14:00,99.935,99.95,99.895,99.925,60000000.0
2008-03-31 08:15:00,99.925,99.95,99.92,99.94,59300000.0
2008-03-31 08:16:00,99.94,99.95,99.93,99.945,59500000.0
2008-03-31 08:17:00,99.945,99.97,99.935,99.96,53300000.0
2008-03-31 08:18:00,99.96,99.965,99.95,99.95,52100000.0
2008-03-31 08:19:00,99.95,100.0,99.95,100.0,59200000.0
2008-03-31 08:20:00,100.0,100.0,99.985,99.99,60400000.0
2008-03-31 08:21:00,99.99,100.02,99.97,99.98,76000000.0
2008-03-31 08:22:00,99.98,100.0,99.98,99.985,137400000.0
2008-03-31 08:23:00,99.985,99.985,99.96,99.97,85800000.0
2008-03-31 08:24:00,99.97,100.0,99.92,99.92,74600000.0
2008-03-31 08:25:00,99.91,99.93,99.9,99.915,51200000.0
2008-03-31 08:26:00,99.915,99.99,99.915,99.965,55500000.0
2008-03-31 08:27:00,99.965,100.005,99.955,100.0,46000000.0
2008-03-31 08:28:00,100.0,100.03,99.995,100.03,81700000.0
2008-03-31 08:29:00,100.03,100.06,100.015,100.045,113400000.0
2008-03-31 08:30:00,100.045,100.06,100.005,100.03,64300000.0
2008-03-31 08:31:00,100.03,100.05,100.025,100.04,66100000.0
2008-03-31 08:32:00,100.04,100.05,100.02,100.03,112500000.0
2008-03-31 08:33:00,100.03,100.06,100.025,100.06,82900000.0
2008-03-31 08:34:00,100.06,100.09,100.05,100.07,89200000.0
2008-03-31 08:35:00,100.07,100.08,100.055,100.06,79000000.0
2008-03-31 08:36:00,100.06,100.075,100.04,100.07,88800000.0
2008-03-31 08:37:00,100.07,100.11,100.055,100.09,84900000.0
2008-03-31 08:38:00,100.09,100.095,100.08,100.085,88300000.0
2008-03-31 08:39:00,100.085,100.145,100.07,100.13,82900000.0
2008-03-31 08:40:00,100.13,100.14,100.11,100.11,69000000.0
2008-03-31 08:41:00,100.11,100.12,100.08,100.09,83500000.0
2008-03-31 08:42:00,100.09,100.1,100.06,100.1,93400000.0
2008-03-31 08:43:00,100.1,100.1,100.085,100.09,87800000.0
2008-03-31 08:44:00,100.09,100.105,100.08,100.09,69200000.0
2008-03-31 08:45:00,100.09,100.1,100.075,100.08,75300000.0
2008-03-31 08:46:00,100.08,100.08,100.055,100.06,96100000.0
2008-03-31 08:47:00,100.06,100.075,100.05,100.07,199500000.0
2008-03-31 08:48:00,100.07,100.07,100.07,100.07,67200000.0
2008-03-31 08:49:00,100.07,100.07,100.06,100.06,101700000.0
2008-03-31 08:50:00,100.06,100.06,100.05,100.05,64800000.0
2008-03-31 08:51:00,100.05,100.06,100.01,100.03,89300000.0
2008-03-31 08:52:00,100.03,100.06,100.02,100.03,70400000.0
2008-03-31 08:53:00,100.03,100.05,100.03,100.05,78000000.0
2008-03-31 08:54:00,100.05,100.09,100.04,100.09,80100000.0
2008-03-31 08:55:00,100.09,100.09,100.05,100.06,114400000.0
2008-03-31 08:56:00,100.06,100.08,100.05,100.07,96900000.0
2008-03-31 08:57:00,100.07,100.075,100.05,100.05,81000000.0
2008-03-31 08:58:00,100.05,100.05,100.02,100.03,92300000.0
2008-03-31 08:59:00,100.03,100.07,100.03,100.06,59700000.0
2008-03-31 09:00:00,100.06,100.16,100.04,100.14,81900000.0
2008-03-31 09:01:00,100.15,100.16,100.13,100.16,65900000.0
2008-03-31 09:02:00,100.16,100.165,100.09,100.1,76000000.0
2008-03-31 09:03:00,100.1,100.105,100.06,100.07,72200000.0
2008-03-31 09:04:00,100.07,100.07,100.01,100.01,66000000.0
2008-03-31 09:05:00,100.0,100.04,99.98,99.99,73700000.0
2008-03-31 09:06:00,99.99,99.99,99.93,99.975,81400000.0
2008-03-31 09:07:00,99.975,100.01,99.92,99.935,78400000.0
2008-03-31 09:08:00,99.935,99.95,99.91,99.92,68000000.0
2008-03-31 09:09:00,99.92,99.92,99.88,99.89,91100000.0
2008-03-31 09:10:00,99.88,99.95,99.88,99.95,81200000.0
2008-03-31 09:11:00,99.95,99.97,99.94,99.97,241200000.0
2008-03-31 09:12:00,99.97,100.04,99.97,100.04,194200000.0
2008-03-31 09:13:00,100.04,100.04,99.985,99.99,291000000.0
2008-03-31 09:14:00,99.99,100.0,99.98,99.99,362600000.0
2008-03-31 09:15:00,99.99,100.01,99.985,100.0,76600000.0
2008-03-31 09:16:00,100.0,100.02,99.98,100.02,88300000.0
2008-03-31 09:17:00,100.02,100.03,100.01,100.01,64900000.0
2008-03-31 09:18:00,100.01,100.03,100.01,100.02,65900000.0
2008-03-31 09:19:00,100.02,100.06,100.02,100.05,71400000.0
2008-03-31 09:20:00,100.05,100.06,100.04,100.04,65300000.0
2008-03-31 09:21:00,100.04,100.04,100.02,100.03,64800000.0
2008-03-31 09:22:00,100.03,100.05,100.02,100.03,65500000.0
2008-03-31 09:23:00,100.03,100.04,99.99,100.02,75400000.0
2008-03-31 09:24:00,100.02,100.04,99.97,100.01,113300000.0
2008-03-31 09:25:00,100.01,100.01,99.98,99.99,171900000.0
2008-03-31 09:26:00,99.99,100.02,99.92,100.01,132300000.0
2008-03-31 09:27:00,100.005,100.045,99.98,100.045,110800000.0
2008-03-31 09:28:00,100.05,100.06,100.005,100.05,83900000.0
2008-03-31 09:29:00,100.05,100.05,100.0,100.015,80400000.0
2008-03-31 09:30:00,100.01,100.05,100.005,100.03,91800000.0
2008-03-31 09:31:00,100.03,100.05,99.99,100.01,65300000.0
2008-03-31 09:32:00,100.01,100.06,100.0,100.05,65500000.0
2008-03-31 09:33:00,100.05,100.06,100.03,100.04,64900000.0
2008-03-31 09:34:00,100.04,100.09,100.04,100.08,73600000.0
2008-03-31 09:35:00,100.08,100.1,100.08,100.1,67000000.0
2008-03-31 09:36:00,100.1,100.13,100.08,100.09,83900000.0
2008-03-31 09:37:00,100.09,100.1,100.04,100.065,67100000.0
2008-03-31 09:38:00,100.065,100.09,100.06,100.08,84700000.0
2008-03-31 09:39:00,100.08,100.09,100.05,100.06,68800000.0
2008-03-31 09:40:00,100.06,100.06,99.985,99.995,89400000.0
2008-03-31 09:41:00,99.995,100.01,99.93,99.97,114800000.0
2008-03-31 09:42:00,99.975,100.01,99.925,99.93,83800000.0
2008-03-31 09:43:00,99.94,100.06,99.935,99.98,71500000.0
2008-03-31 09:44:00,99.98,100.01,99.91,99.955,70100000.0
2008-03-31 09:45:00,99.945,99.965,99.89,99.89,72300000.0
2008-03-31 09:46:00,99.89,99.965,99.88,99.95,75800000.0
2008-03-31 09:47:00,99.95,100.03,99.95,99.96,96700000.0
2008-03-31 09:48:00,99.96,99.965,99.91,99.945,93400000.0
2008-03-31 09:49:00,99.95,99.97,99.92,99.925,63100000.0
2008-03-31 09:50:00,99.925,99.965,99.91,99.93,111100000.0
2008-03-31 09:51:00,99.935,99.975,99.93,99.965,68800000.0
2008-03-31 09:52:00,99.965,100.02,99.955,99.99,65800000.0
2008-03-31 09:53:00,99.995,100.015,99.97,99.98,81300000.0
2008-03-31 09:54:00,99.98,100.02,99.96,99.99,69700000.0
2008-03-31 09:55:00,99.99,100.04,99.99,100.03,64300000.0
2008-03-31 09:56:00,100.03,100.03,99.97,99.98,64100000.0
2008-03-31 09:57:00,99.98,100.02,99.975,100.01,73000000.0
2008-03-31 09:58:00,100.01,100.03,99.99,100.025,46300000.0
2008-03-31 09:59:00,100.015,100.05,100.01,100.01,66200000.0
2008-03-31 10:00:00,100.01,100.05,100.01,100.04,73100000.0
2008-03-31 10:01:00,100.04,100.09,100.04,100.09,60600000.0
2008-03-31 10:02:00,100.08,100.11,100.04,100.05,70300000.0
2008-03-31 10:03:00,100.05,100.05,100.01,100.05,58600000.0
2008-03-31 10:04:00,100.05,100.1,100.05,100.07,61200000.0
2008-03-31 10:05:00,100.085,100.09,100.06,100.06,59200000.0
2008-03-31 10:06:00,100.06,100.09,100.04,100.07,46700000.0
2008-03-31 10:07:00,100.075,100.085,100.05,100.06,58500000.0
2008-03-31 10:08:00,100.065,100.095,100.05,100.095,49500000.0
2008-03-31 10:09:00,100.095,100.095,100.035,100.06,59000000.0
2008-03-31 10:10:00,100.06,100.08,100.04,100.07,56500000.0
2008-03-31 10:11:00,100.07,100.09,100.065,100.075,45500000.0
2008-03-31 10:12:00,100.075,100.08,100.04,100.04,42800000.0
2008-03-31 10:13:00,100.04,100.045,100.01,100.035,52800000.0
2008-03-31 10:14:00,100.035,100.06,100.03,100.06,54300000.0
2008-03-31 10:15:00,100.06,100.09,100.055,100.08,57000000.0
2008-03-31 10:16:00,100.08,100.09,100.02,100.04,64600000.0
2008-03-31 10:17:00,100.04,100.06,100.005,100.05,86000000.0
2008-03-31 10:18:00,100.05,100.08,100.04,100.05,76100000.0
2008-03-31 10:19:00,100.05,100.06,100.02,100.02,56400000.0
2008-03-31 10:20:00,100.02,100.06,100.02,100.06,50600000.0
2008-03-31 10:21:00,100.06,100.06,100.02,100.02,60500000.0
2008-03-31 10:22:00,100.02,100.04,100.02,100.03,54900000.0
2008-03-31 10:23:00,100.02,100.03,99.99,100.03,100600000.0
2008-03-31 10:24:00,100.03,100.03,100.0,100.0,73600000.0
2008-03-31 10:25:00,100.0,100.02,99.99,100.01,66200000.0
2008-03-31 10:26:00,100.01,100.03,100.0,100.02,78700000.0
2008-03-31 10:27:00,100.02,100.07,100.0,100.05,73800000.0
2008-03-31 10:28:00,100.05,100.1,100.035,100.07,62500000.0
2008-03-31 10:29:00,100.07,100.07,99.96,99.97,69500000.0
2008-03-31 10:30:00,99.97,99.99,99.94,99.98,189400000.0
2008-03-31 10:31:00,99.98,100.0,99.97,99.99,80900000.0
2008-03-31 10:32:00,99.99,100.0,99.95,99.95,81400000.0
2008-03-31 10:33:00,99.95,100.0,99.95,99.99,129500000.0
2008-03-31 10:34:00,99.99,100.0,99.95,99.975,61900000.0
2008-03-31 10:35:00,99.98,100.01,99.965,99.97,64200000.0
2008-03-31 10:36:00,99.97,99.97,99.92,99.93,67900000.0
2008-03-31 10:37:00,99.93,99.965,99.93,99.965,51400000.0
2008-03-31 10:38:00,99.96,99.98,99.95,99.96,56500000.0
2008-03-31 10:39:00,99.96,99.985,99.95,99.97,90500000.0
2008-03-31 10:40:00,99.97,99.98,99.95,99.97,100300000.0
2008-03-31 10:41:00,99.96,99.99,99.96,99.98,58100000.0
2008-03-31 10:42:00,99.98,100.04,99.98,100.04,96800000.0
2008-03-31 10:43:00,100.04,100.05,100.01,100.02,62700000.0
2008-03-31 10:44:00,100.02,100.08,100.01,100.06,67500000.0
2008-03-31 10:45:00,100.06,100.07,100.04,100.04,28300000.0
2008-03-31 10:46:00,100.04,100.05,100.03,100.05,50100000.0
2008-03-31 10:47:00,100.05,100.06,100.04,100.05,38200000.0
2008-03-31 10:48:00,100.05,100.07,100.05,100.07,36900000.0
2008-03-31 10:49:00,100.07,100.09,100.06,100.06,56300000.0
2008-03-31 10:50:00,100.06,100.07,100.05,100.07,56800000.0
2008-03-31 10:51:00,100.07,100.09,100.06,100.07,48800000.0
2008-03-31 10:52:00,100.07,100.07,100.04,100.05,53300000.0
2008-03-31 10:53:00,100.05,100.05,99.96,99.965,87500000.0
2008-03-31 10:54:00,99.965,100.0,99.965,99.98,139000000.0
2008-03-31 10:55:00,99.98,99.985,99.96,99.98,69300000.0
2008-03-31 10:56:00,99.98,100.015,99.97,100.01,96400000.0
2008-03-31 10:57:00,100.01,100.01,99.965,99.99,97700000.0
2008-03-31 10:58:00,99.99,100.04,99.99,100.03,83900000.0
2008-03-31 10:59:00,100.03,100.08,100.03,100.08,58000000.0
2008-03-31 11:00:00,100.08,100.11,100.07,100.08,81000000.0
2008-03-31 11:01:00,100.09,100.11,100.09,100.1,50500000.0
2008-03-31 11:02:00,100.1,100.2,100.1,100.2,83100000.0
2008-03-31 11:03:00,100.2,100.23,100.19,100.19,67600000.0
2008-03-31 11:04:00,100.19,100.2,100.16,100.17,88600000.0
2008-03-31 11:05:00,100.17,100.235,100.16,100.23,93800000.0
2008-03-31 11:06:00,100.23,100.26,100.21,100.21,66300000.0
2008-03-31 11:07:00,100.21,100.21,100.14,100.145,117000000.0
2008-03-31 11:08:00,100.145,100.18,100.14,100.15,218500000.0
2008-03-31 11:09:00,100.15,100.17,100.125,100.145,143000000.0
2008-03-31 11:10:00,100.14,100.15,100.11,100.11,129700000.0
2008-03-31 11:11:00,100.11,100.14,100.1,100.12,77900000.0
2008-03-31 11:12:00,100.12,100.16,100.12,100.15,71900000.0
2008-03-31 11:13:00,100.15,100.165,100.09,100.1,75100000.0
2008-03-31 11:14:00,100.1,100.11,100.05,100.06,74900000.0
2008-03-31 11:15:00,100.06,100.07,100.025,100.06,84800000.0
2008-03-31 11:16:00,100.06,100.06,99.985,99.985,80400000.0
2008-03-31 11:17:00,99.98,100.04,99.98,100.02,89800000.0
2008-03-31 11:18:00,100.02,100.06,100.01,100.05,78600000.0
2008-03-31 11:19:00,100.05,100.05,99.96,99.96,69100000.0
2008-03-31 11:20:00,99.96,99.98,99.955,99.97,89700000.0
2008-03-31 11:21:00,99.97,99.99,99.95,99.99,77400000.0
2008-03-31 11:22:00,99.99,99.99,99.935,99.955,86700000.0
2008-03-31 11:23:00,99.955,99.99,99.955,99.98,69400000.0
2008-03-31 11:24:00,99.98,100.0,99.95,99.97,118400000.0
2008-03-31 11:25:00,99.97,100.0,99.97,99.99,90100000.0
2008-03-31 11:26:00,99.99,100.03,99.98,100.03,81900000.0
2008-03-31 11:27:00,100.03,100.04,100.01,100.03,83100000.0
2008-03-31 11:28:00,100.03,100.05,100.01,100.02,65200000.0
2008-03-31 11:29:00,100.02,100.02,99.985,100.01,77700000.0
2008-03-31 11:30:00,100.01,100.01,99.99,100.005,67000000.0
2008-03-31 11:31:00,100.005,100.01,99.97,99.99,84700000.0
2008-03-31 11:32:00,99.99,100.01,99.97,100.01,79800000.0
2008-03-31 11:33:00,100.01,100.03,99.99,100.03,105800000.0
2008-03-31 11:34:00,100.03,100.05,100.02,100.04,73600000.0
2008-03-31 11:35:00,100.04,100.05,100.03,100.03,85400000.0
2008-03-31 11:36:00,100.03,100.06,100.02,100.02,85100000.0
2008-03-31 11:37:00,100.02,100.07,100.02,100.07,71100000.0
2008-03-31 11:38:00,100.07,100.07,100.06,100.06,71300000.0
2008-03-31 11:39:00,100.06,100.07,100.04,100.05,75600000.0
2008-03-31 11:40:00,100.05,100.07,100.035,100.05,77400000.0
2008-03-31 11:41:00,100.05,100.06,100.04,100.055,71100000.0
2008-03-31 11:42:00,100.055,100.07,100.04,100.06,72200000.0
2008-03-31 11:43:00,100.06,100.095,100.05,100.095,65300000.0
2008-03-31 11:44:00,100.095,100.14,100.085,100.14,75600000.0
2008-03-31 11:45:00,100.14,100.14,100.13,100.14,65900000.0
2008-03-31 11:46:00,100.14,100.14,100.12,100.12,65600000.0
2008-03-31 11:47:00,100.11,100.12,100.11,100.11,75800000.0
2008-03-31 11:48:00,100.11,100.14,100.11,100.13,112300000.0
2008-03-31 11:49:00,100.13,100.14,100.12,100.13,66200000.0
2008-03-31 11:50:00,100.13,100.14,100.12,100.12,66900000.0
2008-03-31 11:51:00,100.12,100.13,100.12,100.13,66500000.0
2008-03-31 11:52:00,100.13,100.14,100.13,100.13,65500000.0
2008-03-31 11:53:00,100.13,100.14,100.095,100.11,67700000.0
2008-03-31 11:54:00,100.11,100.12,100.1,100.11,66300000.0
2008-03-31 11:55:00,100.11,100.11,100.07,100.07,66800000.0
2008-03-31 11:56:00,100.07,100.09,100.07,100.09,67600000.0
2008-03-31 11:57:00,100.09,100.09,100.09,100.09,75200000.0
2008-03-31 11:58:00,100.09,100.09,100.08,100.08,73800000.0
2008-03-31 11:59:00,100.08,100.105,100.08,100.1,84700000.0
2008-03-31 12:00:00,100.1,100.12,100.08,100.12,66200000.0
2008-03-31 12:01:00,100.12,100.12,100.095,100.11,67400000.0
2008-03-31 12:02:00,100.11,100.11,100.08,100.08,59400000.0
2008-03-31 12:03:00,100.08,100.12,100.08,100.1,65400000.0
2008-03-31 12:04:00,100.1,100.11,100.085,100.09,67900000.0
2008-03-31 12:05:00,100.085,100.09,100.07,100.07,78100000.0
2008-03-31 12:06:00,100.07,100.12,100.07,100.11,68400000.0
2008-03-31 12:07:00,100.11,100.16,100.095,100.15,80000000.0
2008-03-31 12:08:00,100.15,100.15,100.09,100.1,68300000.0
2008-03-31 12:09:00,100.1,100.11,100.08,100.11,64900000.0
2008-03-31 12:10:00,100.11,100.12,100.07,100.08,65600000.0
2008-03-31 12:11:00,100.08,100.08,100.05,100.07,72000000.0
2008-03-31 12:12:00,100.07,100.09,100.06,100.07,65300000.0
2008-03-31 12:13:00,100.06,100.09,100.06,100.08,66100000.0
2008-03-31 12:14:00,100.08,100.1,100.08,100.09,65300000.0
2008-03-31 12:15:00,100.09,100.1,100.08,100.08,66800000.0
2008-03-31 12:16:00,100.09,100.11,100.09,100.11,66900000.0
2008-03-31 12:17:00,100.11,100.13,100.1,100.12,65700000.0
2008-03-31 12:18:00,100.12,100.13,100.08,100.12,69400000.0
2008-03-31 12:19:00,100.12,100.19,100.11,100.17,66100000.0
2008-03-31 12:20:00,100.17,100.17,100.12,100.12,65800000.0
2008-03-31 12:21:00,100.12,100.12,100.11,100.12,66600000.0
2008-03-31 12:22:00,100.12,100.14,100.12,100.13,72800000.0
2008-03-31 12:23:00,100.13,100.14,100.11,100.13,78500000.0
2008-03-31 12:24:00,100.13,100.15,100.11,100.14,65200000.0
2008-03-31 12:25:00,100.14,100.15,100.12,100.15,68100000.0
2008-03-31 12:26:00,100.15,100.15,100.11,100.14,69600000.0
2008-03-31 12:27:00,100.14,100.15,100.14,100.14,66300000.0
2008-03-31 12:28:00,100.14,100.14,100.115,100.13,147600000.0
2008-03-31 12:29:00,100.13,100.15,100.13,100.15,206500000.0
2008-03-31 12:30:00,100.15,100.15,100.115,100.12,76900000.0
2008-03-31 12:31:00,100.12,100.14,100.095,100.11,212200000.0
2008-03-31 12:32:00,100.11,100.11,100.1,100.11,65400000.0
2008-03-31 12:33:00,100.11,100.11,100.07,100.07,70700000.0
2008-03-31 12:34:00,100.07,100.07,100.05,100.07,67200000.0
2008-03-31 12:35:00,100.07,100.11,100.07,100.11,147500000.0
2008-03-31 12:36:00,100.1,100.11,100.09,100.09,65700000.0
2008-03-31 12:37:00,100.09,100.09,100.06,100.06,64800000.0
2008-03-31 12:38:00,100.06,100.07,100.05,100.06,69400000.0
2008-03-31 12:39:00,100.06,100.06,100.02,100.03,71400000.0
2008-03-31 12:40:00,100.03,100.06,100.02,100.05,66100000.0
2008-03-31 12:41:00,100.05,100.1,100.05,100.1,70400000.0
2008-03-31 12:42:00,100.1,100.12,100.1,100.1,66200000.0
2008-03-31 12:43:00,100.1,100.11,100.1,100.1,63300000.0
2008-03-31 12:44:00,100.1,100.13,100.1,100.12,72700000.0
2008-03-31 12:45:00,100.12,100.12,100.11,100.12,67500000.0
2008-03-31 12:46:00,100.12,100.12,100.12,100.12,66000000.0
2008-03-31 12:47:00,100.13,100.19,100.13,100.15,60200000.0
2008-03-31 12:48:00,100.15,100.215,100.15,100.2,87000000.0
2008-03-31 12:49:00,100.2,100.21,100.19,100.21,82800000.0
2008-03-31 12:50:00,100.21,100.21,100.13,100.135,72000000.0
2008-03-31 12:51:00,100.13,100.15,100.13,100.145,97700000.0
2008-03-31 12:52:00,100.145,100.15,100.13,100.15,85700000.0
2008-03-31 12:53:00,100.15,100.15,100.14,100.15,67400000.0
2008-03-31 12:54:00,100.15,100.165,100.15,100.15,75600000.0
2008-03-31 12:55:00,100.15,100.18,100.15,100.18,84900000.0
2008-03-31 12:56:00,100.18,100.24,100.17,100.235,71300000.0
2008-03-31 12:57:00,100.23,100.26,100.22,100.26,76000000.0
2008-03-31 12:58:00,100.26,100.27,100.225,100.24,67500000.0
2008-03-31 12:59:00,100.24,100.26,100.22,100.25,106400000.0
2008-03-31 13:00:00,100.25,100.29,100.25,100.29,64600000.0
2008-03-31 13:01:00,100.29,100.33,100.27,100.32,83700000.0
2008-03-31 13:02:00,100.32,100.33,100.32,100.32,95500000.0
2008-03-31 13:03:00,100.32,100.35,100.32,100.33,65600000.0
2008-03-31 13:04:00,100.33,100.35,100.33,100.33,69800000.0
2008-03-31 13:05:00,100.33,100.345,100.32,100.32,72700000.0
2008-03-31 13:06:00,100.325,100.34,100.31,100.33,66300000.0
2008-03-31 13:07:00,100.33,100.33,100.31,100.32,65000000.0
2008-03-31 13:08:00,100.32,100.32,100.3,100.3,67300000.0
2008-03-31 13:09:00,100.3,100.3,100.29,100.29,66200000.0
2008-03-31 13:10:00,100.29,100.3,100.275,100.285,115400000.0
2008-03-31 13:11:00,100.285,100.31,100.265,100.305,85600000.0
2008-03-31 13:12:00,100.305,100.305,100.285,100.285,89100000.0
2008-03-31 13:13:00,100.285,100.285,100.265,100.265,152900000.0
2008-03-31 13:14:00,100.265,100.265,100.225,100.265,162000000.0
2008-03-31 13:15:00,100.265,100.275,100.25,100.255,98400000.0
2008-03-31 13:16:00,100.255,100.26,100.235,100.245,110100000.0
2008-03-31 13:17:00,100.245,100.295,100.245,100.295,81000000.0
2008-03-31 13:18:00,100.295,100.315,100.275,100.305,73000000.0
2008-03-31 13:19:00,100.305,100.315,100.295,100.295,82100000.0
2008-03-31 13:20:00,100.295,100.295,100.275,100.275,72100000.0
2008-03-31 13:21:00,100.275,100.295,100.245,100.295,95800000.0
2008-03-31 13:22:00,100.295,100.295,100.265,100.285,71000000.0
2008-03-31 13:23:00,100.285,100.285,100.265,100.275,71600000.0
2008-03-31 13:24:00,100.275,100.305,100.275,100.285,96300000.0
2008-03-31 13:25:00,100.285,100.285,100.24,100.245,78800000.0
2008-03-31 13:26:00,100.245,100.275,100.235,100.265,81900000.0
2008-03-31 13:27:00,100.265,100.285,100.255,100.255,137800000.0
2008-03-31 13:28:00,100.255,100.27,100.25,100.255,93200000.0
2008-03-31 13:29:00,100.255,100.26,100.225,100.225,100600000.0
2008-03-31 13:30:00,100.225,100.235,100.205,100.205,158400000.0
2008-03-31 13:31:00,100.205,100.215,100.155,100.165,83200000.0
2008-03-31 13:32:00,100.165,100.165,100.12,100.13,94100000.0
2008-03-31 13:33:00,100.135,100.15,100.115,100.125,123500000.0
2008-03-31 13:34:00,100.13,100.13,100.075,100.085,70300000.0
2008-03-31 13:35:00,100.085,100.105,100.08,100.1,204400000.0
2008-03-31 13:36:00,100.1,100.11,100.04,100.045,98700000.0
2008-03-31 13:37:00,100.045,100.065,100.035,100.055,74900000.0
2008-03-31 13:38:00,100.05,100.095,100.045,100.085,89100000.0
2008-03-31 13:39:00,100.085,100.095,100.05,100.055,95200000.0
2008-03-31 13:40:00,100.06,100.08,100.045,100.055,61500000.0
2008-03-31 13:41:00,100.055,100.145,100.055,100.105,75300000.0
2008-03-31 13:42:00,100.105,100.12,100.085,100.095,62400000.0
2008-03-31 13:43:00,100.09,100.105,100.085,100.085,62700000.0
2008-03-31 13:44:00,100.085,100.14,100.075,100.135,55000000.0
2008-03-31 13:45:00,100.135,100.145,100.08,100.08,47800000.0
2008-03-31 13:46:00,100.08,100.105,100.025,100.095,114800000.0
2008-03-31 13:47:00,100.095,100.11,100.085,100.105,88300000.0
2008-03-31 13:48:00,100.105,100.12,100.065,100.075,143400000.0
2008-03-31 13:49:00,100.075,100.08,100.025,100.04,309000000.0
2008-03-31 13:50:00,100.04,100.085,100.025,100.075,158300000.0
2008-03-31 13:51:00,100.075,100.095,100.045,100.075,131700000.0
2008-03-31 13:52:00,100.075,100.075,100.045,100.065,79200000.0
2008-03-31 13:53:00,100.06,100.08,100.055,100.07,112400000.0
2008-03-31 13:54:00,100.07,100.085,100.065,100.085,81100000.0
2008-03-31 13:55:00,100.085,100.12,100.085,100.115,69700000.0
2008-03-31 13:56:00,100.115,100.125,100.105,100.115,285600000.0
2008-03-31 13:57:00,100.115,100.115,100.095,100.105,118500000.0
2008-03-31 13:58:00,100.105,100.12,100.08,100.105,101300000.0
2008-03-31 13:59:00,100.105,100.11,100.085,100.105,92500000.0
2008-03-31 14:00:00,100.105,100.135,100.105,100.135,123300000.0
2008-03-31 14:01:00,100.135,100.155,100.135,100.155,183700000.0
2008-03-31 14:02:00,100.155,100.175,100.075,100.085,164100000.0
2008-03-31 14:03:00,100.085,100.095,100.035,100.08,280000000.0
2008-03-31 14:04:00,100.08,100.085,100.055,100.065,208600000.0
2008-03-31 14:05:00,100.065,100.085,100.035,100.035,216800000.0
2008-03-31 14:06:00,100.025,100.06,100.015,100.035,176500000.0
2008-03-31 14:07:00,100.035,100.035,100.01,100.035,181100000.0
2008-03-31 14:08:00,100.035,100.045,100.025,100.045,170500000.0
2008-03-31 14:09:00,100.055,100.055,100.015,100.025,285600000.0
2008-03-31 14:10:00,100.025,100.035,99.985,99.995,149800000.0
2008-03-31 14:11:00,99.995,100.01,99.975,100.005,168800000.0
2008-03-31 14:12:00,100.005,100.015,100.005,100.005,84600000.0
2008-03-31 14:13:00,100.005,100.01,99.955,99.955,86500000.0
2008-03-31 14:14:00,99.955,100.0,99.955,99.98,301300000.0
2008-03-31 14:15:00,99.985,99.995,99.925,99.925,611800000.0
2008-03-31 14:16:00,99.925,99.955,99.905,99.925,537000000.0
2008-03-31 14:17:00,99.925,99.955,99.905,99.945,277500000.0
2008-03-31 14:18:00,99.945,99.995,99.93,99.985,222400000.0
2008-03-31 14:19:00,99.985,100.0,99.955,99.975,302600000.0
2008-03-31 14:20:00,99.975,99.995,99.96,99.96,244700000.0
2008-03-31 14:21:00,99.96,99.985,99.96,99.975,267400000.0
2008-03-31 14:22:00,99.975,99.99,99.97,99.985,188000000.0
2008-03-31 14:23:00,99.985,100.03,99.975,100.03,187800000.0
2008-03-31 14:24:00,100.04,100.04,100.005,100.035,117300000.0
2008-03-31 14:25:00,100.035,100.035,100.005,100.015,104700000.0
2008-03-31 14:26:00,100.015,100.02,100.0,100.015,90200000.0
2008-03-31 14:27:00,100.015,100.02,99.985,100.0,117100000.0
2008-03-31 14:28:00,100.0,100.01,99.975,99.975,194900000.0
2008-03-31 14:29:00,99.975,100.0,99.965,99.97,123800000.0
2008-03-31 14:30:00,99.97,99.975,99.935,99.94,134500000.0
2008-03-31 14:31:00,99.94,99.96,99.94,99.95,53600000.0
2008-03-31 14:32:00,99.95,99.97,99.945,99.95,99600000.0
2008-03-31 14:33:00,99.95,99.955,99.925,99.935,272200000.0
2008-03-31 14:34:00,99.935,99.95,99.91,99.935,617900000.0
2008-03-31 14:35:00,99.935,99.935,99.885,99.895,355800000.0
2008-03-31 14:36:00,99.895,99.915,99.885,99.895,209600000.0
2008-03-31 14:37:00,99.895,99.895,99.855,99.865,230800000.0
2008-03-31 14:38:00,99.865,99.865,99.815,99.845,634300000.0
2008-03-31 14:39:00,99.845,99.845,99.815,99.835,397000000.0
2008-03-31 14:40:00,99.845,99.905,99.845,99.885,418400000.0
2008-03-31 14:41:00,99.885,99.915,99.87,99.885,677000000.0
2008-03-31 14:42:00,99.885,99.915,99.875,99.905,811600000.0
2008-03-31 14:43:00,99.91,99.935,99.905,99.905,1299600000.0
2008-03-31 14:44:00,99.91,99.95,99.91,99.925,183000000.0
2008-03-31 14:45:00,99.925,99.965,99.905,99.935,224400000.0
2008-03-31 14:46:00,99.94,99.95,99.92,99.935,232400000.0
2008-03-31 14:47:00,99.935,99.945,99.915,99.935,283900000.0
2008-03-31 14:48:00,99.935,99.94,99.895,99.92,584900000.0
2008-03-31 14:49:00,99.92,99.94,99.875,99.88,472800000.0
2008-03-31 14:50:00,99.885,99.925,99.855,99.915,410800000.0
2008-03-31 14:51:00,99.915,99.975,99.91,99.975,251800000.0
2008-03-31 14:52:00,99.975,99.985,99.96,99.965,456100000.0
2008-03-31 14:53:00,99.965,99.99,99.955,99.97,522700000.0
2008-03-31 14:54:00,99.975,100.015,99.965,100.005,219100000.0
2008-03-31 14:55:00,100.005,100.055,100.005,100.045,344900000.0
2008-03-31 14:56:00,100.045,100.045,99.985,99.995,117100000.0
2008-03-31 14:57:00,99.995,100.045,99.995,100.015,90400000.0
2008-03-31 14:58:00,100.015,100.025,99.975,100.025,314300000.0
2008-03-31 14:59:00,100.025,100.045,100.025,100.025,218400000.0
2008-03-31 15:00:00,100.025,100.055,99.995,100.045,144800000.0
2008-03-31 15:01:00,100.045,100.075,100.04,100.045,92500000.0
2008-03-31 15:02:00,100.045,100.085,100.045,100.07,393300000.0
2008-03-31 15:03:00,100.07,100.11,100.07,100.085,172800000.0
2008-03-31 15:04:00,100.085,100.105,100.065,100.105,263400000.0
2008-03-31 15:05:00,100.105,100.135,100.105,100.135,518100000.0
2008-03-31 15:06:00,100.135,100.145,100.125,100.135,216500000.0
2008-03-31 15:07:00,100.135,100.155,100.105,100.115,371700000.0
2008-03-31 15:08:00,100.125,100.125,100.095,100.095,267800000.0
2008-03-31 15:09:00,100.095,100.095,100.055,100.055,95300000.0
2008-03-31 15:10:00,100.055,100.065,100.035,100.055,200300000.0
2008-03-31 15:11:00,100.055,100.055,100.055,100.055,100000000.0
2008-03-31 15:12:00,100.055,100.065,100.055,100.065,65100000.0
2008-03-31 15:13:00,100.065,100.065,100.025,100.045,287500000.0
2008-03-31 15:14:00,100.045,100.045,100.015,100.035,473600000.0
2008-03-31 15:15:00,100.035,100.035,100.015,100.035,594900000.0
2008-03-31 15:16:00,100.035,100.045,100.035,100.035,258400000.0
2008-03-31 15:17:00,100.035,100.055,100.035,100.04,466900000.0
2008-03-31 15:18:00,100.045,100.075,100.035,100.045,329000000.0
2008-03-31 15:19:00,100.045,100.045,100.045,100.045,244700000.0
2008-03-31 15:20:00,100.045,100.045,100.025,100.035,279600000.0
2008-03-31 15:21:00,100.035,100.045,100.03,100.03,133100000.0
2008-03-31 15:22:00,100.03,100.055,100.025,100.025,171700000.0
2008-03-31 15:23:00,100.025,100.025,100.025,100.025,311000000.0
2008-03-31 15:24:00,100.025,100.025,99.995,99.995,260100000.0
2008-03-31 15:25:00,99.995,100.025,99.995,100.005,109100000.0
2008-03-31 15:26:00,100.005,100.025,100.005,100.015,312100000.0
2008-03-31 15:27:00,100.015,100.045,100.015,100.045,83900000.0
2008-03-31 15:28:00,100.045,100.055,100.025,100.055,221000000.0
2008-03-31 15:29:00,100.055,100.085,100.035,100.085,189300000.0
2008-03-31 15:30:00,100.085,100.155,100.065,100.145,249400000.0
2008-03-31 15:31:00,100.145,100.155,100.135,100.135,197500000.0
2008-03-31 15:32:00,100.135,100.155,100.125,100.145,225100000.0
2008-03-31 15:33:00,100.145,100.165,100.135,100.155,92300000.0
2008-03-31 15:34:00,100.155,100.155,100.125,100.135,70600000.0
2008-03-31 15:35:00,100.135,100.135,100.115,100.125,174700000.0
2008-03-31 15:36:00,100.125,100.145,100.125,100.135,88500000.0
2008-03-31 15:37:00,100.135,100.165,100.125,100.15,194900000.0
2008-03-31 15:38:00,100.15,100.165,100.135,100.145,148000000.0
2008-03-31 15:39:00,100.145,100.185,100.135,100.155,167500000.0
2008-03-31 15:40:00,100.145,100.175,100.135,100.165,150100000.0
2008-03-31 15:41:00,100.155,100.165,100.125,100.145,175900000.0
2008-03-31 15:42:00,100.145,100.185,100.125,100.155,328600000.0
2008-03-31 15:43:00,100.155,100.215,100.15,100.19,210400000.0
2008-03-31 15:44:00,100.185,100.2,100.115,100.135,265000000.0
2008-03-31 15:45:00,100.135,100.175,100.095,100.115,182100000.0
2008-03-31 15:46:00,100.125,100.155,100.105,100.155,102900000.0
2008-03-31 15:47:00,100.155,100.195,100.155,100.195,179900000.0
2008-03-31 15:48:00,100.195,100.195,100.115,100.115,253600000.0
2008-03-31 15:49:00,100.115,100.135,100.095,100.105,133100000.0
2008-03-31 15:50:00,100.105,100.125,100.095,100.105,180800000.0
2008-03-31 15:51:00,100.105,100.115,100.075,100.115,305800000.0
2008-03-31 15:52:00,100.115,100.115,100.055,100.06,268700000.0
2008-03-31 15:53:00,100.06,100.075,100.035,100.055,318200000.0
2008-03-31 15:54:00,100.055,100.095,100.045,100.055,458300000.0
2008-03-31 15:55:00,100.045,100.085,100.005,100.075,260800000.0
2008-03-31 15:56:00,100.075,100.085,100.055,100.075,111100000.0
2008-03-31 15:57:00,100.075,100.105,100.065,100.065,188700000.0
2008-03-31 15:58:00,100.07,100.095,100.055,100.085,252200000.0
2008-03-31 15:59:00,100.085,100.125,100.065,100.095,210800000.0
2008-03-31 16:00:00,100.095,100.125,100.065,100.095,333600000.0
2008-03-31 16:01:00,100.095,100.125,100.085,100.115,318100000.0
2008-03-31 16:02:00,100.12,100.175,100.115,100.155,208500000.0
2008-03-31 16:03:00,100.155,100.275,100.135,100.255,194200000.0
2008-03-31 16:04:00,100.255,100.265,100.205,100.225,197000000.0
2008-03-31 16:05:00,100.225,100.255,100.205,100.225,204000000.0
2008-03-31 16:06:00,100.225,100.235,100.205,100.23,183600000.0
2008-03-31 16:07:00,100.23,100.235,100.2,100.22,114600000.0
2008-03-31 16:08:00,100.22,100.265,100.185,100.255,127100000.0
2008-03-31 16:09:00,100.255,100.28,100.235,100.245,82500000.0
2008-03-31 16:10:00,100.245,100.275,100.23,100.235,112900000.0
2008-03-31 16:11:00,100.235,100.29,100.235,100.275,177300000.0
2008-03-31 16:12:00,100.28,100.285,100.245,100.265,123900000.0
2008-03-31 16:13:00,100.265,100.29,100.255,100.28,179800000.0
2008-03-31 16:14:00,100.28,100.31,100.27,100.305,92600000.0
2008-03-31 16:15:00,100.305,100.38,100.305,100.38,144500000.0
2008-03-31 16:16:00,100.385,100.39,100.315,100.325,216900000.0
2008-03-31 16:17:00,100.325,100.385,100.325,100.365,105600000.0
2008-03-31 16:18:00,100.365,100.425,100.36,100.4,123800000.0
2008-03-31 16:19:00,100.405,100.455,100.39,100.445,104800000.0
2008-03-31 16:20:00,100.44,100.505,100.44,100.465,90200000.0
2008-03-31 16:21:00,100.465,100.465,100.425,100.44,274500000.0
2008-03-31 16:22:00,100.44,100.445,100.405,100.415,153300000.0
2008-03-31 16:23:00,100.415,100.465,100.405,100.455,162600000.0
2008-03-31 16:24:00,100.455,100.485,100.435,100.455,110500000.0
2008-03-31 16:25:00,100.455,100.48,100.435,100.445,66000000.0
2008-03-31 16:26:00,100.445,100.46,100.41,100.445,72700000.0
2008-03-31 16:27:00,100.445,100.455,100.435,100.435,138500000.0
2008-03-31 16:28:00,100.445,100.475,100.435,100.455,124900000.0
2008-03-31 16:29:00,100.465,100.5,100.455,100.485,113700000.0
2008-03-31 16:30:00,100.485,100.525,100.475,100.5,91400000.0
2008-03-31 16:31:00,100.5,100.55,100.485,100.55,130100000.0
2008-03-31 16:32:00,100.55,100.555,100.53,100.545,84500000.0
2008-03-31 16:33:00,100.545,100.585,100.535,100.58,107900000.0
2008-03-31 16:34:00,100.58,100.59,100.525,100.535,140300000.0
2008-03-31 16:35:00,100.54,100.555,100.525,100.54,114800000.0
2008-03-31 16:36:00,100.54,100.565,100.525,100.565,91700000.0
2008-03-31 16:37:00,100.565,100.595,100.565,100.585,178700000.0
2008-03-31 16:38:00,100.585,100.595,100.57,100.58,173600000.0
2008-03-31 16:39:00,100.58,100.615,100.575,100.605,153000000.0
2008-03-31 16:40:00,100.605,100.61,100.585,100.605,279600000.0
2008-03-31 16:41:00,100.605,100.605,100.57,100.595,214700000.0
2008-03-31 16:42:00,100.595,100.595,100.565,100.575,175100000.0
2008-03-31 16:43:00,100.575,100.595,100.565,100.585,270300000.0
2008-03-31 16:44:00,100.585,100.605,100.555,100.605,219400000.0
2008-03-31 16:45:00,100.605,100.605,100.565,100.565,131600000.0
2008-03-31 16:46:00,100.565,100.585,100.55,100.585,194700000.0
2008-03-31 16:47:00,100.585,100.585,100.545,100.555,100900000.0
2008-03-31 16:48:00,100.555,100.565,100.535,100.555,102700000.0
2008-03-31 16:49:00,100.555,100.605,100.555,100.595,75800000.0
2008-03-31 16:50:00,100.595,100.605,100.555,100.555,170000000.0
2008-03-31 16:51:00,100.555,100.595,100.55,100.565,141500000.0
2008-03-31 16:52:00,100.565,100.595,100.525,100.575,146500000.0
2008-03-31 16:53:00,100.575,100.595,100.555,100.565,129300000.0
2008-03-31 16:54:00,100.57,100.595,100.535,100.545,88100000.0
2008-03-31 16:55:00,100.545,100.555,100.53,100.54,68900000.0
2008-03-31 16:56:00,100.54,100.575,100.535,100.555,86500000.0
2008-03-31 16:57:00,100.555,100.575,100.545,100.545,108300000.0
2008-03-31 16:58:00,100.545,100.585,100.545,100.565,121300000.0
2008-03-31 16:59:00,100.565,100.635,100.545,100.625,180700000.0
2008-03-31 17:00:00,100.625,100.695,100.605,100.685,148700000.0
2008-03-31 17:01:00,100.675,100.685,100.63,100.665,122300000.0
2008-03-31 17:02:00,100.665,100.695,100.635,100.65,104500000.0
2008-03-31 17:03:00,100.66,100.665,100.635,100.635,73500000.0
2008-03-31 17:04:00,100.635,100.685,100.625,100.635,144200000.0
2008-03-31 17:05:00,100.635,100.655,100.62,100.645,135900000.0
2008-03-31 17:06:00,100.645,100.665,100.595,100.595,151200000.0
2008-03-31 17:07:00,100.6,100.625,100.545,100.545,131700000.0
2008-03-31 17:08:00,100.545,100.575,100.52,100.565,148300000.0
2008-03-31 17:09:00,100.555,100.61,100.545,100.595,73600000.0
2008-03-31 17:10:00,100.6,100.61,100.565,100.595,102200000.0
2008-03-31 17:11:00,100.595,100.63,100.585,100.605,102800000.0
2008-03-31 17:12:00,100.605,100.605,100.535,100.565,81000000.0
2008-03-31 17:13:00,100.565,100.595,100.55,100.585,66800000.0
2008-03-31 17:14:00,100.585,100.625,100.57,100.61,84900000.0
2008-03-31 17:15:00,100.61,100.615,100.585,100.59,102200000.0
2008-03-31 17:16:00,100.59,100.605,100.555,100.595,83800000.0
2008-03-31 17:17:00,100.595,100.605,100.575,100.595,107400000.0
2008-03-31 17:18:00,100.595,100.635,100.595,100.63,79500000.0
2008-03-31 17:19:00,100.63,100.635,100.595,100.605,67000000.0
2008-03-31 17:20:00,100.6,100.605,100.585,100.6,92000000.0
2008-03-31 17:21:00,100.605,100.605,100.58,100.585,57900000.0
2008-03-31 17:22:00,100.585,100.61,100.585,100.585,51800000.0
2008-03-31 17:23:00,100.585,100.625,100.575,100.585,57000000.0
2008-03-31 17:24:00,100.585,100.67,100.575,100.665,53900000.0
2008-03-31 17:25:00,100.665,100.675,100.655,100.66,66300000.0
2008-03-31 17:26:00,100.66,100.705,100.655,100.68,94000000.0
2008-03-31 17:27:00,100.685,100.715,100.67,100.705,198300000.0
2008-03-31 17:28:00,100.705,100.725,100.695,100.705,308000000.0
2008-03-31 17:29:00,100.705,100.715,100.695,100.705,121200000.0
2008-03-31 17:30:00,100.705,100.725,100.705,100.715,286100000.0
2008-03-31 17:31:00,100.715,100.715,100.69,100.695,164800000.0
2008-03-31 17:32:00,100.695,100.74,100.665,100.74,209600000.0
2008-03-31 17:33:00,100.74,100.755,100.635,100.645,266000000.0
2008-03-31 17:34:00,100.645,100.675,100.635,100.635,98100000.0
2008-03-31 17:35:00,100.635,100.685,100.625,100.675,97800000.0
2008-03-31 17:36:00,100.675,100.695,100.645,100.655,122400000.0
2008-03-31 17:37:00,100.655,100.675,100.635,100.655,152400000.0
2008-03-31 17:38:00,100.655,100.67,100.635,100.66,181200000.0
2008-03-31 17:39:00,100.665,100.695,100.655,100.675,91500000.0
2008-03-31 17:40:00,100.68,100.735,100.68,100.725,89800000.0
2008-03-31 17:41:00,100.715,100.735,100.68,100.715,110200000.0
2008-03-31 17:42:00,100.715,100.745,100.705,100.725,66400000.0
2008-03-31 17:43:00,100.725,100.745,100.715,100.725,153400000.0
2008-03-31 17:44:00,100.735,100.735,100.705,100.735,108600000.0
2008-03-31 17:45:00,100.735,100.735,100.715,100.725,69500000.0
2008-03-31 17:46:00,100.725,100.725,100.685,100.7,83700000.0
2008-03-31 17:47:00,100.7,100.725,100.685,100.725,157500000.0
2008-03-31 17:48:00,100.725,100.735,100.695,100.695,140600000.0
2008-03-31 17:49:00,100.695,100.725,100.685,100.705,144700000.0
2008-03-31 17:50:00,100.705,100.705,100.645,100.645,100400000.0
2008-03-31 17:51:00,100.645,100.675,100.63,100.66,214900000.0
2008-03-31 17:52:00,100.66,100.665,100.635,100.64,288000000.0
2008-03-31 17:53:00,100.64,100.675,100.625,100.63,132300000.0
2008-03-31 17:54:00,100.635,100.685,100.625,100.645,270000000.0
2008-03-31 17:55:00,100.635,100.66,100.635,100.64,254700000.0
2008-03-31 17:56:00,100.64,100.655,100.63,100.635,289600000.0
2008-03-31 17:57:00,100.635,100.635,100.605,100.615,90700000.0
2008-03-31 17:58:00,100.615,100.635,100.605,100.635,111700000.0
2008-03-31 17:59:00,100.635,100.645,100.625,100.625,165600000.0
2008-03-31 18:00:00,100.625,100.65,100.605,100.635,59700000.0
2008-03-31 18:01:00,100.635,100.66,100.625,100.655,65100000.0
2008-03-31 18:02:00,100.655,100.655,100.625,100.625,99600000.0
2008-03-31 18:03:00,100.63,100.635,100.585,100.605,476600000.0
2008-03-31 18:04:00,100.605,100.605,100.505,100.535,541400000.0
2008-03-31 18:05:00,100.53,100.575,100.53,100.555,496200000.0
2008-03-31 18:06:00,100.555,100.575,100.545,100.575,527100000.0
2008-03-31 18:07:00,100.575,100.575,100.54,100.555,646400000.0
2008-03-31 18:08:00,100.555,100.575,100.545,100.565,230300000.0
2008-03-31 18:09:00,100.565,100.575,100.535,100.535,309400000.0
2008-03-31 18:10:00,100.535,100.555,100.535,100.555,678400000.0
2008-03-31 18:11:00,100.555,100.575,100.535,100.56,410000000.0
2008-03-31 18:12:00,100.555,100.595,100.545,100.575,385800000.0
2008-03-31 18:13:00,100.575,100.575,100.535,100.535,278300000.0
2008-03-31 18:14:00,100.535,100.575,100.535,100.565,332300000.0
2008-03-31 18:15:00,100.565,100.565,100.555,100.555,851700000.0
2008-03-31 18:16:00,100.555,100.595,100.555,100.585,237900000.0
2008-03-31 18:17:00,100.585,100.585,100.535,100.535,180100000.0
2008-03-31 18:18:00,100.535,100.535,100.5,100.515,298800000.0
2008-03-31 18:19:00,100.515,100.525,100.505,100.505,169200000.0
2008-03-31 18:20:00,100.505,100.515,100.505,100.51,283800000.0
2008-03-31 18:21:00,100.51,100.535,100.51,100.535,98800000.0
2008-03-31 18:22:00,100.535,100.535,100.515,100.52,387600000.0
2008-03-31 18:23:00,100.52,100.52,100.5,100.505,293600000.0
2008-03-31 18:24:00,100.505,100.52,100.505,100.52,270800000.0
2008-03-31 18:25:00,100.52,100.545,100.52,100.525,118500000.0
2008-03-31 18:26:00,100.525,100.535,100.525,100.53,56700000.0
2008-03-31 18:27:00,100.53,100.535,100.515,100.525,75200000.0
2008-03-31 18:28:00,100.525,100.535,100.495,100.505,154900000.0
2008-03-31 18:29:00,100.505,100.505,100.485,100.495,153300000.0
2008-03-31 18:30:00,100.495,100.505,100.475,100.485,125500000.0
2008-03-31 18:31:00,100.485,100.505,100.485,100.495,123500000.0
2008-03-31 18:32:00,100.495,100.505,100.475,100.495,202700000.0
2008-03-31 18:33:00,100.495,100.525,100.485,100.525,197700000.0
2008-03-31 18:34:00,100.525,100.525,100.515,100.515,112800000.0
2008-03-31 18:35:00,100.515,100.545,100.515,100.535,119300000.0
2008-03-31 18:36:00,100.535,100.57,100.525,100.57,102600000.0
2008-03-31 18:37:00,100.57,100.57,100.545,100.555,115000000.0
2008-03-31 18:38:00,100.555,100.565,100.555,100.565,51300000.0
2008-03-31 18:39:00,100.565,100.565,100.525,100.53,61800000.0
2008-03-31 18:40:00,100.53,100.53,100.515,100.515,64800000.0
2008-03-31 18:41:00,100.515,100.525,100.51,100.51,52900000.0
2008-03-31 18:42:00,100.51,100.52,100.5,100.505,72600000.0
2008-03-31 18:43:00,100.505,100.505,100.475,100.475,74300000.0
2008-03-31 18:44:00,100.475,100.49,100.475,100.49,67600000.0
2008-03-31 18:45:00,100.49,100.5,100.485,100.5,47800000.0
2008-03-31 18:46:00,100.5,100.51,100.495,100.505,64200000.0
2008-03-31 18:47:00,100.505,100.515,100.5,100.505,61800000.0
2008-03-31 18:48:00,100.505,100.505,100.495,100.495,47700000.0
2008-03-31 18:49:00,100.495,100.505,100.495,100.495,68300000.0
2008-03-31 18:50:00,100.495,100.5,100.475,100.485,86900000.0
2008-03-31 18:51:00,100.485,100.49,100.475,100.48,63400000.0
2008-03-31 18:52:00,100.48,100.535,100.48,100.495,74700000.0
2008-03-31 18:53:00,100.495,100.51,100.495,100.51,80400000.0
2008-03-31 18:54:00,100.51,100.55,100.505,100.545,50300000.0
2008-03-31 18:55:00,100.545,100.545,100.535,100.54,46700000.0
2008-03-31 18:56:00,100.54,100.54,100.525,100.53,57400000.0
2008-03-31 18:57:00,100.53,100.57,100.53,100.565,43400000.0
2008-03-31 18:58:00,100.565,100.605,100.565,100.595,54600000.0
2008-03-31 18:59:00,100.595,100.635,100.58,100.635,49100000.0
2008-03-31 19:00:00,100.635,100.635,100.575,100.59,74400000.0
2008-03-31 19:01:00,100.59,100.6,100.585,100.595,181700000.0
2008-03-31 19:02:00,100.605,100.605,100.575,100.58,244500000.0
2008-03-31 19:03:00,100.58,100.605,100.575,100.605,258500000.0
2008-03-31 19:04:00,100.605,100.605,100.59,100.595,485600000.0
2008-03-31 19:05:00,100.595,100.605,100.58,100.605,278900000.0
2008-03-31 19:06:00,100.605,100.615,100.585,100.615,94400000.0
2008-03-31 19:07:00,100.615,100.615,100.565,100.57,97200000.0
2008-03-31 19:08:00,100.57,100.595,100.535,100.54,87800000.0
2008-03-31 19:09:00,100.54,100.55,100.525,100.545,384200000.0
2008-03-31 19:10:00,100.545,100.575,100.545,100.56,273000000.0
2008-03-31 19:11:00,100.56,100.56,100.545,100.555,209000000.0
2008-03-31 19:12:00,100.555,100.565,100.53,100.53,111400000.0
2008-03-31 19:13:00,100.535,100.575,100.535,100.575,54200000.0
2008-03-31 19:14:00,100.575,100.58,100.555,100.56,90600000.0
2008-03-31 19:15:00,100.56,100.57,100.535,100.565,146400000.0
2008-03-31 19:16:00,100.565,100.58,100.565,100.575,51400000.0
2008-03-31 19:17:00,100.575,100.58,100.565,100.565,92600000.0
2008-03-31 19:18:00,100.565,100.585,100.565,100.585,73700000.0
2008-03-31 19:19:00,100.585,100.585,100.565,100.58,93400000.0
2008-03-31 19:20:00,100.58,100.59,100.575,100.58,67300000.0
2008-03-31 19:21:00,100.585,100.63,100.58,100.61,86800000.0
2008-03-31 19:22:00,100.61,100.625,100.59,100.59,122700000.0
2008-03-31 19:23:00,100.59,100.625,100.585,100.6,429100000.0
2008-03-31 19:24:00,100.6,100.605,100.585,100.585,393800000.0
2008-03-31 19:25:00,100.585,100.6,100.585,100.595,330200000.0
2008-03-31 19:26:00,100.595,100.615,100.575,100.58,88800000.0
2008-03-31 19:27:00,100.58,100.59,100.575,100.575,67000000.0
2008-03-31 19:28:00,100.575,100.575,100.56,100.575,68400000.0
2008-03-31 19:29:00,100.575,100.585,100.555,100.565,198700000.0
2008-03-31 19:30:00,100.565,100.57,100.56,100.56,111400000.0
2008-03-31 19:31:00,100.565,100.625,100.565,100.625,284400000.0
2008-03-31 19:32:00,100.625,100.625,100.605,100.605,102900000.0
2008-03-31 19:33:00,100.605,100.605,100.57,100.575,245600000.0
2008-03-31 19:34:00,100.575,100.605,100.575,100.605,266100000.0
2008-03-31 19:35:00,100.605,100.605,100.585,100.585,125300000.0
2008-03-31 19:36:00,100.585,100.59,100.575,100.585,364300000.0
2008-03-31 19:37:00,100.585,100.59,100.585,100.585,144400000.0
2008-03-31 19:38:00,100.585,100.595,100.585,100.585,532200000.0
2008-03-31 19:39:00,100.585,100.59,100.575,100.585,423200000.0
2008-03-31 19:40:00,100.585,100.585,100.56,100.57,239900000.0
2008-03-31 19:41:00,100.57,100.58,100.555,100.555,167200000.0
2008-03-31 19:42:00,100.555,100.565,100.54,100.54,215400000.0
2008-03-31 19:43:00,100.54,100.55,100.53,100.53,71100000.0
2008-03-31 19:44:00,100.53,100.53,100.525,100.53,369100000.0
2008-03-31 19:45:00,100.53,100.555,100.53,100.55,267500000.0
2008-03-31 19:46:00,100.55,100.55,100.545,100.545,251800000.0
2008-03-31 19:47:00,100.545,100.545,100.53,100.535,79200000.0
2008-03-31 19:48:00,100.535,100.54,100.535,100.535,81800000.0
2008-03-31 19:49:00,100.535,100.535,100.49,100.515,216200000.0
2008-03-31 19:50:00,100.515,100.515,100.5,100.515,266300000.0
2008-03-31 19:51:00,100.515,100.515,100.485,100.495,429200000.0
2008-03-31 19:52:00,100.495,100.5,100.485,100.49,243600000.0
2008-03-31 19:53:00,100.49,100.495,100.485,100.485,135200000.0
2008-03-31 19:54:00,100.485,100.495,100.485,100.485,288100000.0
2008-03-31 19:55:00,100.485,100.505,100.465,100.475,618300000.0
2008-03-31 19:56:00,100.475,100.475,100.465,100.475,130100000.0
2008-03-31 19:57:00,100.475,100.475,100.435,100.455,514500000.0
2008-03-31 19:58:00,100.455,100.46,100.435,100.46,487700000.0
2008-03-31 19:59:00,100.46,100.465,100.445,100.46,146900000.0
2008-03-31 20:00:00,100.455,100.46,100.445,100.455,102400000.0
2008-03-31 20:01:00,100.455,100.455,100.435,100.435,652400000.0
2008-03-31 20:02:00,100.435,100.435,100.405,100.435,399700000.0
2008-03-31 20:03:00,100.435,100.435,100.405,100.435,189800000.0
2008-03-31 20:04:00,100.435,100.445,100.405,100.41,346400000.0
2008-03-31 20:05:00,100.41,100.415,100.405,100.415,529500000.0
2008-03-31 20:06:00,100.415,100.425,100.4,100.405,364400000.0
2008-03-31 20:07:00,100.405,100.425,100.395,100.425,94800000.0
2008-03-31 20:08:00,100.425,100.45,100.415,100.445,140100000.0
2008-03-31 20:09:00,100.445,100.445,100.43,100.435,137000000.0
2008-03-31 20:10:00,100.435,100.45,100.425,100.445,424400000.0
2008-03-31 20:11:00,100.445,100.445,100.425,100.425,76100000.0
2008-03-31 20:12:00,100.425,100.425,100.405,100.405,286800000.0
2008-03-31 20:13:00,100.405,100.425,100.405,100.415,323800000.0
2008-03-31 20:14:00,100.415,100.435,100.415,100.425,117500000.0
2008-03-31 20:15:00,100.425,100.43,100.41,100.425,209100000.0
2008-03-31 20:16:00,100.425,100.435,100.405,100.43,228600000.0
2008-03-31 20:17:00,100.43,100.43,100.385,100.395,186500000.0
2008-03-31 20:18:00,100.395,100.425,100.385,100.42,57800000.0
2008-03-31 20:19:00,100.42,100.435,100.415,100.415,58800000.0
2008-03-31 20:20:00,100.415,100.425,100.405,100.42,69500000.0
2008-03-31 20:21:00,100.42,100.435,100.405,100.43,57100000.0
2008-03-31 20:22:00,100.43,100.43,100.4,100.415,50000000.0
2008-03-31 20:23:00,100.415,100.435,100.41,100.435,43000000.0
2008-03-31 20:24:00,100.435,100.44,100.405,100.435,58100000.0
2008-03-31 20:25:00,100.435,100.435,100.405,100.405,79500000.0
2008-03-31 20:26:00,100.405,100.405,100.365,100.395,99700000.0
2008-03-31 20:27:00,100.395,100.405,100.385,100.395,127500000.0
2008-03-31 20:28:00,100.395,100.43,100.395,100.425,80000000.0
2008-03-31 20:29:00,100.425,100.425,100.415,100.415,67700000.0
2008-03-31 20:30:00,100.415,100.43,100.415,100.425,78300000.0
2008-03-31 20:31:00,100.425,100.425,100.41,100.41,46600000.0
2008-03-31 20:32:00,100.41,100.425,100.4,100.415,58200000.0
2008-03-31 20:33:00,100.415,100.415,100.39,100.405,81800000.0
2008-03-31 20:34:00,100.405,100.425,100.405,100.425,82900000.0
2008-03-31 20:35:00,100.425,100.43,100.425,100.425,104300000.0
2008-03-31 20:36:00,100.425,100.435,100.405,100.415,81200000.0
2008-03-31 20:37:00,100.415,100.415,100.405,100.415,73200000.0
2008-03-31 20:38:00,100.415,100.425,100.405,100.415,78200000.0
2008-03-31 20:39:00,100.415,100.415,100.395,100.395,90800000.0
2008-03-31 20:40:00,100.395,100.405,100.385,100.405,69100000.0
2008-03-31 20:41:00,100.405,100.415,100.405,100.415,78700000.0
2008-03-31 20:42:00,100.415,100.415,100.395,100.395,74400000.0
2008-03-31 20:43:00,100.395,100.395,100.365,100.365,71100000.0
2008-03-31 20:44:00,100.365,100.37,100.345,100.355,71100000.0
2008-03-31 20:45:00,100.355,100.38,100.345,100.38,61200000.0
2008-03-31 20:46:00,100.38,100.38,100.36,100.375,61700000.0
2008-03-31 20:47:00,100.375,100.4,100.365,100.4,94700000.0
2008-03-31 20:48:00,100.4,100.415,100.395,100.41,57000000.0
2008-03-31 20:49:00,100.415,100.44,100.405,100.425,84000000.0
2008-03-31 20:50:00,100.425,100.435,100.405,100.41,82300000.0
2008-03-31 20:51:00,100.41,100.425,100.395,100.415,199400000.0
2008-03-31 20:52:00,100.415,100.42,100.395,100.41,116000000.0
2008-03-31 20:53:00,100.41,100.42,100.365,100.365,77200000.0
2008-03-31 20:54:00,100.365,100.38,100.355,100.375,224500000.0
2008-03-31 20:55:00,100.375,100.38,100.355,100.375,415500000.0
2008-03-31 20:56:00,100.375,100.38,100.355,100.375,104500000.0
2008-03-31 20:57:00,100.375,100.375,100.365,100.375,235000000.0
2008-03-31 20:58:00,100.375,100.375,100.345,100.365,169100000.0
2008-03-31 20:59:00,100.365,100.385,100.365,100.365,127600000.0
2008-03-31 21:00:00,100.365,100.375,100.355,100.355,65200000.0
2008-03-31 21:01:00,100.355,100.355,100.34,100.35,143200000.0
2008-03-31 21:02:00,100.35,100.355,100.325,100.325,74100000.0
2008-03-31 21:03:00,100.325,100.325,100.285,100.305,67300000.0
2008-03-31 21:04:00,100.305,100.335,100.305,100.315,73300000.0
2008-03-31 21:05:00,100.315,100.325,100.315,100.325,90000000.0
2008-03-31 21:06:00,100.325,100.335,100.315,100.315,96600000.0
2008-03-31 21:07:00,100.315,100.315,100.295,100.305,80800000.0
2008-03-31 21:08:00,100.305,100.325,100.305,100.305,91800000.0
2008-03-31 21:09:00,100.305,100.32,100.305,100.32,68200000.0
2008-03-31 21:10:00,100.325,100.335,100.315,100.325,66900000.0
2008-03-31 21:11:00,100.325,100.325,100.31,100.31,101500000.0
2008-03-31 21:12:00,100.31,100.34,100.31,100.325,78500000.0
2008-03-31 21:13:00,100.325,100.345,100.325,100.345,78100000.0
2008-03-31 21:14:00,100.345,100.355,100.345,100.345,76700000.0
2008-03-31 21:15:00,100.345,100.36,100.335,100.355,75200000.0
2008-03-31 21:16:00,100.355,100.375,100.355,100.37,74400000.0
2008-03-31 21:17:00,100.365,100.375,100.345,100.365,57400000.0
2008-03-31 21:18:00,100.365,100.365,100.325,100.345,78000000.0
2008-03-31 21:19:00,100.345,100.35,100.325,100.34,71700000.0
2008-03-31 21:20:00,100.345,100.36,100.33,100.335,64800000.0
2008-03-31 21:21:00,100.335,100.335,100.325,100.33,55100000.0
2008-03-31 21:22:00,100.33,100.35,100.325,100.35,66000000.0
2008-03-31 21:23:00,100.345,100.355,100.33,100.34,71200000.0
2008-03-31 21:24:00,100.345,100.365,100.345,100.355,65300000.0
2008-03-31 21:25:00,100.355,100.355,100.345,100.345,82500000.0
2008-03-31 21:26:00,100.345,100.345,100.315,100.325,128500000.0
2008-03-31 21:27:00,100.325,100.345,100.325,100.335,578600000.0
2008-03-31 21:28:00,100.335,100.335,100.325,100.335,588500000.0
2008-03-31 21:29:00,100.335,100.335,100.315,100.32,500500000.0
2008-03-31 21:30:00,100.32,100.365,100.305,100.355,292300000.0
2008-03-31 21:31:00,100.355,100.355,100.325,100.335,588000000.0
2008-03-31 21:32:00,100.335,100.355,100.31,100.325,78800000.0
2008-03-31 21:33:00,100.32,100.33,100.295,100.315,83000000.0
2008-03-31 21:34:00,100.315,100.315,100.275,100.29,50300000.0
2008-03-31 21:35:00,100.29,100.31,100.275,100.305,71900000.0
2008-03-31 21:36:00,100.305,100.31,100.27,100.27,77700000.0
2008-03-31 21:37:00,100.27,100.305,100.27,100.3,79900000.0
2008-03-31 21:38:00,100.3,100.305,100.29,100.3,79100000.0
2008-03-31 21:39:00,100.3,100.32,100.295,100.315,62800000.0
2008-03-31 21:40:00,100.315,100.35,100.31,100.32,72100000.0
2008-03-31 21:41:00,100.32,100.35,100.32,100.345,89900000.0
2008-03-31 21:42:00,100.345,100.355,100.345,100.35,75500000.0
2008-03-31 21:43:00,100.35,100.405,100.345,100.385,74100000.0
2008-03-31 21:44:00,100.385,100.415,100.385,100.385,199200000.0
2008-03-31 21:45:00,100.385,100.395,100.355,100.395,75900000.0
2008-03-31 21:46:00,100.395,100.4,100.38,100.4,65700000.0
2008-03-31 21:47:00,100.4,100.435,100.385,100.435,60700000.0
2008-03-31 21:48:00,100.435,100.445,100.435,100.445,73000000.0
2008-03-31 21:49:00,100.445,100.445,100.42,100.42,107200000.0
2008-03-31 21:50:00,100.42,100.42,100.4,100.4,80200000.0
2008-03-31 21:51:00,100.4,100.43,100.38,100.42,76000000.0
2008-03-31 21:52:00,100.42,100.42,100.38,100.39,75100000.0
2008-03-31 21:53:00,100.39,100.39,100.35,100.35,75300000.0
2008-03-31 21:54:00,100.35,100.37,100.35,100.365,96000000.0
2008-03-31 21:55:00,100.365,100.365,100.325,100.34,94800000.0
2008-03-31 21:56:00,100.34,100.34,100.29,100.3,66100000.0
2008-03-31 21:57:00,100.3,100.32,100.29,100.3,74400000.0
2008-03-31 21:58:00,100.3,100.31,100.29,100.3,73100000.0
2008-03-31 21:59:00,100.3,100.345,100.3,100.345,73800000.0
2008-03-31 22:00:00,100.345,100.38,100.34,100.36,66400000.0
2008-03-31 22:01:00,100.36,100.36,100.35,100.35,66600000.0
2008-03-31 22:02:00,100.35,100.35,100.33,100.35,82600000.0
2008-03-31 22:03:00,100.35,100.38,100.34,100.36,134000000.0
2008-03-31 22:04:00,100.36,100.38,100.36,100.38,64500000.0
2008-03-31 22:05:00,100.38,100.39,100.38,100.39,64500000.0
2008-03-31 22:06:00,100.39,100.41,100.38,100.38,63900000.0
2008-03-31 22:07:00,100.38,100.39,100.37,100.39,64800000.0
2008-03-31 22:08:00,100.39,100.4,100.37,100.4,64500000.0
2008-03-31 22:09:00,100.4,100.4,100.38,100.4,63100000.0
2008-03-31 22:10:00,100.4,100.4,100.37,100.39,77900000.0
2008-03-31 22:11:00,100.39,100.39,100.39,100.39,64800000.0
2008-03-31 22:12:00,100.39,100.39,100.39,100.39,64500000.0
2008-03-31 22:13:00,100.39,100.4,100.39,100.39,82800000.0
2008-03-31 22:14:00,100.39,100.4,100.39,100.39,88100000.0
2008-03-31 22:15:00,100.39,100.4,100.39,100.39,68600000.0
2008-03-31 22:16:00,100.39,100.39,100.37,100.37,64200000.0
2008-03-31 22:17:00,100.37,100.38,100.355,100.375,52900000.0
2008-03-31 22:18:00,100.375,100.43,100.37,100.43,57800000.0
2008-03-31 22:19:00,100.42,100.43,100.41,100.41,66900000.0
2008-03-31 22:20:00,100.41,100.43,100.41,100.43,69700000.0
2008-03-31 22:21:00,100.43,100.44,100.43,100.43,98200000.0
2008-03-31 22:22:00,100.43,100.46,100.43,100.45,73300000.0
2008-03-31 22:23:00,100.45,100.47,100.44,100.46,72800000.0
2008-03-31 22:24:00,100.46,100.48,100.46,100.48,79000000.0
2008-03-31 22:25:00,100.48,100.5,100.48,100.5,68900000.0
2008-03-31 22:26:00,100.5,100.5,100.47,100.48,81600000.0
2008-03-31 22:27:00,100.485,100.49,100.48,100.48,77500000.0
2008-03-31 22:28:00,100.48,100.48,100.47,100.47,67300000.0
2008-03-31 22:29:00,100.47,100.48,100.43,100.44,65100000.0
2008-03-31 22:30:00,100.44,100.445,100.43,100.44,75500000.0
2008-03-31 22:31:00,100.44,100.44,100.425,100.44,63100000.0
2008-03-31 22:32:00,100.44,100.45,100.425,100.43,78200000.0
2008-03-31 22:33:00,100.43,100.45,100.43,100.44,73500000.0
2008-03-31 22:34:00,100.44,100.44,100.44,100.44,62400000.0
2008-03-31 22:35:00,100.44,100.44,100.44,100.44,92400000.0
2008-03-31 22:36:00,100.44,100.44,100.42,100.42,56300000.0
2008-03-31 22:37:00,100.42,100.435,100.42,100.43,65800000.0
2008-03-31 22:38:00,100.43,100.43,100.415,100.415,58000000.0
2008-03-31 22:39:00,100.415,100.415,100.415,100.415,43400000.0
2008-03-31 22:40:00,100.415,100.42,100.41,100.415,63100000.0
2008-03-31 22:41:00,100.415,100.42,100.4,100.4,61700000.0
2008-03-31 22:42:00,100.4,100.42,100.39,100.4,137100000.0
2008-03-31 22:43:00,100.4,100.415,100.35,100.36,215900000.0
2008-03-31 22:44:00,100.36,100.36,100.32,100.32,366500000.0
2008-03-31 22:45:00,100.32,100.33,100.315,100.32,80700000.0
2008-03-31 22:46:00,100.32,100.32,100.3,100.3,130300000.0
2008-03-31 22:47:00,100.3,100.32,100.295,100.31,121700000.0
2008-03-31 22:48:00,100.31,100.35,100.31,100.325,120900000.0
2008-03-31 22:49:00,100.325,100.335,100.325,100.335,48300000.0
2008-03-31 22:50:00,100.335,100.335,100.3,100.32,104100000.0
2008-03-31 22:51:00,100.32,100.33,100.315,100.33,56400000.0
2008-03-31 22:52:00,100.33,100.33,100.29,100.29,79400000.0
2008-03-31 22:53:00,100.29,100.325,100.27,100.32,118800000.0
2008-03-31 22:54:00,100.32,100.32,100.295,100.295,45100000.0
2008-03-31 22:55:00,100.295,100.3,100.29,100.3,145100000.0
2008-03-31 22:56:00,100.3,100.37,100.3,100.35,210900000.0
2008-03-31 22:57:00,100.35,100.35,100.35,100.35,65100000.0
2008-03-31 22:58:00,100.35,100.36,100.35,100.36,66300000.0
2008-03-31 22:59:00,100.35,100.37,100.35,100.36,897100000.0
2008-03-31 23:00:00,100.36,100.36,100.36,100.36,168000000.0
2008-03-31 23:01:00,100.36,100.36,100.31,100.31,530100000.0
2008-03-31 23:02:00,100.31,100.33,100.3,100.315,1452200000.0
2008-03-31 23:03:00,100.315,100.33,100.29,100.32,1053000000.0
2008-03-31 23:04:00,100.32,100.32,100.3,100.3,1102700000.0
2008-03-31 23:05:00,100.3,100.31,100.3,100.31,1566400000.0
2008-03-31 23:06:00,100.31,100.31,100.31,100.31,352500000.0
2008-03-31 23:07:00,100.31,100.31,100.29,100.31,695700000.0
2008-03-31 23:08:00,100.31,100.34,100.28,100.34,1017200000.0
2008-03-31 23:09:00,100.34,100.35,100.34,100.35,353200000.0
2008-03-31 23:10:00,100.35,100.35,100.3,100.31,950500000.0
2008-03-31 23:11:00,100.31,100.34,100.31,100.34,1643200000.0
2008-03-31 23:12:00,100.34,100.34,100.31,100.31,1651100000.0
2008-03-31 23:13:00,100.31,100.37,100.31,100.37,1548700000.0
2008-03-31 23:14:00,100.37,100.37,100.3,100.37,1070300000.0
2008-03-31 23:15:00,100.37,100.39,100.37,100.37,977400000.0
2008-03-31 23:16:00,100.37,100.39,100.37,100.38,847200000.0
2008-03-31 23:17:00,100.38,100.42,100.37,100.415,445800000.0
2008-03-31 23:18:00,100.415,100.455,100.37,100.38,1007800000.0
2008-03-31 23:19:00,100.38,100.425,100.37,100.42,399700000.0
2008-03-31 23:20:00,100.42,100.445,100.38,100.41,1267700000.0
2008-03-31 23:21:00,100.41,100.48,100.4,100.475,398900000.0
2008-03-31 23:22:00,100.475,100.475,100.41,100.45,914700000.0
2008-03-31 23:23:00,100.45,100.51,100.44,100.49,1683500000.0
2008-03-31 23:24:00,100.49,100.49,100.47,100.49,1521400000.0
2008-03-31 23:25:00,100.49,100.49,100.455,100.48,1662100000.0
2008-03-31 23:26:00,100.48,100.595,100.48,100.595,129300000.0
2008-03-31 23:27:00,100.595,100.605,100.595,100.605,42600000.0
2008-03-31 23:28:00,100.605,100.605,100.5,100.575,530400000.0
2008-03-31 23:29:00,100.575,100.575,100.565,100.565,42600000.0
2008-03-31 23:30:00,100.565,100.59,100.565,100.575,43400000.0
2008-03-31 23:31:00,100.575,100.59,100.575,100.585,41800000.0
2008-03-31 23:32:00,100.585,100.585,100.49,100.5,534900000.0
2008-03-31 23:33:00,100.5,100.57,100.5,100.57,483100000.0
2008-03-31 23:34:00,100.57,100.57,100.56,100.56,42600000.0
2008-03-31 23:35:00,100.56,100.565,100.46,100.54,166700000.0
2008-03-31 23:36:00,100.54,100.57,100.54,100.54,125450000.0
2008-03-31 23:37:00,100.54,100.54,100.435,100.45,682500000.0
2008-03-31 23:38:00,100.45,100.46,100.42,100.425,860000000.0
2008-03-31 23:39:00,100.415,100.43,100.405,100.405,824000000.0
2008-03-31 23:40:00,100.405,100.415,100.405,100.415,1698500000.0
2008-03-31 23:41:00,100.415,100.425,100.415,100.425,1860200000.0
2008-03-31 23:42:00,100.425,100.435,100.425,100.435,1185600000.0
2008-03-31 23:43:00,100.435,100.45,100.425,100.425,359200000.0
2008-03-31 23:44:00,100.435,100.45,100.42,100.42,102600000.0
2008-03-31 23:45:00,100.42,100.42,100.41,100.41,591600000.0
2008-03-31 23:46:00,100.41,100.42,100.39,100.42,703200000.0
2008-03-31 23:47:00,100.395,100.395,100.365,100.37,377300000.0
2008-03-31 23:48:00,100.37,100.37,100.37,100.37,170400000.0
2008-03-31 23:49:00,100.37,100.37,100.36,100.37,250900000.0
2008-03-31 23:50:00,100.37,100.41,100.365,100.39,387000000.0
2008-03-31 23:51:00,100.39,100.4,100.36,100.37,234200000.0
2008-03-31 23:52:00,100.37,100.37,100.34,100.35,1355800000.0
2008-03-31 23:53:00,100.35,100.365,100.345,100.365,901500000.0
2008-03-31 23:54:00,100.365,100.375,100.365,100.375,1048500000.0
2008-03-31 23:55:00,100.375,100.395,100.365,100.395,779100000.0
2008-03-31 23:56:00,100.395,100.395,100.385,100.385,1301700000.0
2008-03-31 23:57:00,100.385,100.39,100.385,100.39,876700000.0
2008-03-31 23:58:00,100.39,100.415,100.37,100.39,512800000.0
2008-03-31 23:59:00,100.39,100.405,100.375,100.375,999500000.0
2008-04-01 00:00:00,100.375,100.41,100.365,100.375,396300000.0
2008-04-01 00:01:00,100.38,100.4,100.375,100.385,1577700000.0
2008-04-01 00:02:00,100.385,100.405,100.37,100.375,1047800000.0
2008-04-01 00:03:00,100.375,100.38,100.37,100.38,569600000.0
2008-04-01 00:04:00,100.38,100.385,100.37,100.37,761300000.0
2008-04-01 00:05:00,100.37,100.38,100.295,100.295,419300000.0
2008-04-01 00:06:00,100.295,100.325,100.285,100.315,1619900000.0
2008-04-01 00:07:00,100.325,100.355,100.305,100.355,1404400000.0
2008-04-01 00:08:00,100.365,100.365,100.315,100.32,1273000000.0
2008-04-01 00:09:00,100.32,100.34,100.31,100.33,417300000.0
2008-04-01 00:10:00,100.33,100.345,100.33,100.335,1257700000.0
2008-04-01 00:11:00,100.335,100.355,100.325,100.325,1361600000.0
2008-04-01 00:12:00,100.325,100.33,100.31,100.31,501000000.0
2008-04-01 00:13:00,100.31,100.31,100.28,100.28,201500000.0
2008-04-01 00:14:00,100.28,100.3,100.28,100.295,1168100000.0
2008-04-01 00:15:00,100.295,100.32,100.28,100.32,328200000.0
2008-04-01 00:16:00,100.32,100.335,100.31,100.335,634300000.0
2008-04-01 00:17:00,100.335,100.335,100.29,100.295,1120000000.0
2008-04-01 00:18:00,100.295,100.3,100.275,100.285,1057200000.0
2008-04-01 00:19:00,100.285,100.335,100.285,100.315,1223600000.0
2008-04-01 00:20:00,100.315,100.345,100.315,100.34,1632400000.0
2008-04-01 00:21:00,100.34,100.34,100.32,100.32,273000000.0
2008-04-01 00:22:00,100.32,100.345,100.32,100.33,266700000.0
2008-04-01 00:23:00,100.33,100.33,100.33,100.33,170400000.0
2008-04-01 00:24:00,100.33,100.355,100.33,100.345,532300000.0
2008-04-01 00:25:00,100.35,100.355,100.33,100.34,179900000.0
2008-04-01 00:26:00,100.34,100.355,100.34,100.34,240700000.0
2008-04-01 00:27:00,100.34,100.355,100.32,100.33,178400000.0
2008-04-01 00:28:00,100.33,100.355,100.32,100.32,357700000.0
2008-04-01 00:29:00,100.32,100.355,100.3,100.32,190300000.0
2008-04-01 00:30:00,100.32,100.355,100.305,100.305,810900000.0
2008-04-01 00:31:00,100.305,100.32,100.27,100.285,959600000.0
2008-04-01 00:32:00,100.285,100.285,100.245,100.265,916500000.0
2008-04-01 00:33:00,100.265,100.345,100.255,100.265,1582700000.0
2008-04-01 00:34:00,100.265,100.265,100.265,100.265,1809100000.0
2008-04-01 00:35:00,100.265,100.28,100.255,100.255,1564600000.0
2008-04-01 00:36:00,100.255,100.255,100.245,100.255,1149500000.0
2008-04-01 00:37:00,100.255,100.345,100.255,100.275,1038600000.0
2008-04-01 00:38:00,100.275,100.295,100.255,100.255,1758900000.0
2008-04-01 00:39:00,100.255,100.285,100.255,100.275,1794400000.0
2008-04-01 00:40:00,100.275,100.315,100.275,100.275,1618300000.0
2008-04-01 00:41:00,100.275,100.295,100.255,100.255,1681700000.0
2008-04-01 00:42:00,100.255,100.275,100.245,100.255,1835500000.0
2008-04-01 00:43:00,100.255,100.265,100.255,100.255,1589700000.0
2008-04-01 00:44:00,100.255,100.27,100.255,100.27,1324700000.0
2008-04-01 00:45:00,100.27,100.275,100.25,100.25,846200000.0
2008-04-01 00:46:00,100.25,100.295,100.235,100.235,1418300000.0
2008-04-01 00:47:00,100.235,100.255,100.225,100.235,1788500000.0
2008-04-01 00:48:00,100.235,100.265,100.235,100.265,1836500000.0
2008-04-01 00:49:00,100.265,100.335,100.245,100.295,1714300000.0
2008-04-01 00:50:00,100.295,100.305,100.295,100.295,2100500000.0
2008-04-01 00:51:00,100.295,100.295,100.29,100.295,1594300000.0
2008-04-01 00:52:00,100.295,100.345,100.295,100.305,1805800000.0
2008-04-01 00:53:00,100.305,100.345,100.295,100.295,1782700000.0
2008-04-01 00:54:00,100.295,100.355,100.285,100.305,1826900000.0
2008-04-01 00:55:00,100.305,100.355,100.295,100.315,1960300000.0
2008-04-01 00:56:00,100.315,100.345,100.285,100.285,1675800000.0
2008-04-01 00:57:00,100.285,100.345,100.285,100.325,1670200000.0
2008-04-01 00:58:00,100.325,100.365,100.295,100.345,745200000.0
2008-04-01 00:59:00,100.345,100.355,100.325,100.335,1399000000.0
2008-04-01 01:00:00,100.335,100.375,100.335,100.345,1737600000.0
2008-04-01 01:01:00,100.345,100.395,100.345,100.355,1520300000.0
2008-04-01 01:02:00,100.355,100.395,100.345,100.365,1492800000.0
2008-04-01 01:03:00,100.365,100.425,100.365,100.395,1646200000.0
2008-04-01 01:04:00,100.395,100.425,100.395,100.405,1698500000.0
2008-04-01 01:05:00,100.405,100.415,100.39,100.405,1569000000.0
2008-04-01 01:06:00,100.405,100.425,100.395,100.425,1270700000.0
2008-04-01 01:07:00,100.425,100.43,100.425,100.425,710300000.0
2008-04-01 01:08:00,100.425,100.425,100.425,100.425,316000000.0
2008-04-01 01:09:00,100.425,100.425,100.365,100.365,486900000.0
2008-04-01 01:10:00,100.365,100.38,100.365,100.375,730300000.0
2008-04-01 01:11:00,100.375,100.375,100.325,100.325,890500000.0
2008-04-01 01:12:00,100.325,100.335,100.31,100.31,368500000.0
2008-04-01 01:13:00,100.31,100.355,100.305,100.315,111100000.0
2008-04-01 01:14:00,100.315,100.32,100.305,100.32,386500000.0
2008-04-01 01:15:00,100.32,100.37,100.32,100.35,64000000.0
2008-04-01 01:16:00,100.35,100.365,100.34,100.34,182300000.0
2008-04-01 01:17:00,100.34,100.37,100.34,100.36,110000000.0
2008-04-01 01:18:00,100.36,100.37,100.335,100.37,91900000.0
2008-04-01 01:19:00,100.37,100.37,100.345,100.35,403200000.0
2008-04-01 01:20:00,100.35,100.395,100.35,100.375,207200000.0
2008-04-01 01:21:00,100.375,100.375,100.365,100.365,265300000.0
2008-04-01 01:22:00,100.365,100.38,100.325,100.355,143500000.0
2008-04-01 01:23:00,100.355,100.365,100.34,100.345,106100000.0
2008-04-01 01:24:00,100.345,100.345,100.31,100.32,129300000.0
2008-04-01 01:25:00,100.325,100.345,100.325,100.335,112200000.0
2008-04-01 01:26:00,100.335,100.345,100.33,100.33,107600000.0
2008-04-01 01:27:00,100.33,100.33,100.325,100.33,113000000.0
2008-04-01 01:28:00,100.33,100.34,100.32,100.32,107200000.0
2008-04-01 01:29:00,100.32,100.33,100.315,100.33,165300000.0
2008-04-01 01:30:00,100.33,100.335,100.305,100.305,137200000.0
2008-04-01 01:31:00,100.305,100.36,100.305,100.355,171300000.0
2008-04-01 01:32:00,100.355,100.355,100.325,100.33,204600000.0
2008-04-01 01:33:00,100.345,100.345,100.315,100.325,495800000.0
2008-04-01 01:34:00,100.325,100.345,100.295,100.315,164300000.0
2008-04-01 01:35:00,100.315,100.315,100.305,100.305,378900000.0
2008-04-01 01:36:00,100.305,100.315,100.295,100.305,542000000.0
2008-04-01 01:37:00,100.305,100.31,100.285,100.29,216700000.0
2008-04-01 01:38:00,100.29,100.315,100.29,100.305,106500000.0
2008-04-01 01:39:00,100.305,100.31,100.28,100.31,106700000.0
2008-04-01 01:40:00,100.31,100.315,100.295,100.3,108000000.0
2008-04-01 01:41:00,100.3,100.3,100.265,100.28,249400000.0
2008-04-01 01:42:00,100.28,100.3,100.265,100.29,129200000.0
2008-04-01 01:43:00,100.29,100.305,100.285,100.285,246400000.0
2008-04-01 01:44:00,100.285,100.285,100.275,100.275,274200000.0
2008-04-01 01:45:00,100.275,100.275,100.265,100.265,291100000.0
2008-04-01 01:46:00,100.265,100.28,100.26,100.275,164100000.0
2008-04-01 01:47:00,100.275,100.29,100.265,100.275,212000000.0
2008-04-01 01:48:00,100.275,100.28,100.245,100.27,162000000.0
2008-04-01 01:49:00,100.27,100.28,100.245,100.25,317000000.0
2008-04-01 01:50:00,100.25,100.33,100.245,100.255,651900000.0
2008-04-01 01:51:00,100.255,100.275,100.225,100.24,704400003.0
2008-04-01 01:52:00,100.24,100.255,100.205,100.205,294100000.0
2008-04-01 01:53:00,100.205,100.25,100.205,100.25,1172300000.0
2008-04-01 01:54:00,100.25,100.29,100.24,100.28,52900000.0
2008-04-01 01:55:00,100.28,100.315,100.26,100.315,104000000.0
2008-04-01 01:56:00,100.315,100.315,100.285,100.3,57000000.0
2008-04-01 01:57:00,100.3,100.31,100.29,100.295,53800000.0
2008-04-01 01:58:00,100.295,100.305,100.29,100.295,56300000.0
2008-04-01 01:59:00,100.295,100.3,100.285,100.3,93900000.0
2008-04-01 02:00:00,100.3,100.36,100.3,100.345,115000000.0
2008-04-01 02:01:00,100.345,100.355,100.3,100.345,113400000.0
2008-04-01 02:02:00,100.345,100.375,100.345,100.36,82900000.0
2008-04-01 02:03:00,100.36,100.415,100.36,100.41,81300000.0
2008-04-01 02:04:00,100.415,100.435,100.385,100.43,55100000.0
2008-04-01 02:05:00,100.425,100.465,100.415,100.415,114200000.0
2008-04-01 02:06:00,100.415,100.45,100.415,100.45,165700000.0
2008-04-01 02:07:00,100.45,100.46,100.435,100.46,166400000.0
2008-04-01 02:08:00,100.46,100.485,100.445,100.465,105500000.0
2008-04-01 02:09:00,100.465,100.47,100.43,100.435,138900000.0
2008-04-01 02:10:00,100.435,100.48,100.425,100.43,173600000.0
2008-04-01 02:11:00,100.43,100.455,100.405,100.455,167800000.0
2008-04-01 02:12:00,100.455,100.465,100.445,100.45,172100000.0
2008-04-01 02:13:00,100.45,100.46,100.43,100.44,170300000.0
2008-04-01 02:14:00,100.44,100.44,100.39,100.42,176200000.0
2008-04-01 02:15:00,100.42,100.43,100.41,100.43,169900000.0
2008-04-01 02:16:00,100.43,100.445,100.425,100.435,125600000.0
2008-04-01 02:17:00,100.435,100.455,100.435,100.435,62900000.0
2008-04-01 02:18:00,100.435,100.475,100.43,100.475,113900000.0
2008-04-01 02:19:00,100.47,100.48,100.455,100.465,176400000.0
2008-04-01 02:20:00,100.465,100.48,100.465,100.48,173800000.0
2008-04-01 02:21:00,100.48,100.485,100.455,100.485,252900000.0
2008-04-01 02:22:00,100.47,100.495,100.465,100.495,187200000.0
2008-04-01 02:23:00,100.485,100.505,100.47,100.475,181100000.0
2008-04-01 02:24:00,100.475,100.48,100.455,100.455,251800000.0
2008-04-01 02:25:00,100.455,100.48,100.425,100.425,259200000.0
2008-04-01 02:26:00,100.425,100.48,100.425,100.48,281000000.0
2008-04-01 02:27:00,100.48,100.495,100.445,100.46,443700000.0
2008-04-01 02:28:00,100.46,100.49,100.45,100.48,181500000.0
2008-04-01 02:29:00,100.48,100.51,100.46,100.5,174100000.0
2008-04-01 02:30:00,100.49,100.49,100.465,100.465,503000000.0
2008-04-01 02:31:00,100.465,100.475,100.465,100.465,649700000.0
2008-04-01 02:32:00,100.465,100.465,100.43,100.44,401400000.0
2008-04-01 02:33:00,100.44,100.44,100.405,100.43,513900000.0
2008-04-01 02:34:00,100.43,100.45,100.43,100.45,112700000.0
2008-04-01 02:35:00,100.45,100.46,100.44,100.45,105100000.0
2008-04-01 02:36:00,100.45,100.46,100.44,100.445,112900000.0
2008-04-01 02:37:00,100.445,100.485,100.44,100.46,152600000.0
2008-04-01 02:38:00,100.46,100.465,100.39,100.39,130800000.0
2008-04-01 02:39:00,100.39,100.405,100.365,100.38,72000000.0
2008-04-01 02:40:00,100.38,100.38,100.355,100.355,131500000.0
2008-04-01 02:41:00,100.355,100.375,100.345,100.375,109000000.0
2008-04-01 02:42:00,100.375,100.405,100.375,100.385,259900000.0
2008-04-01 02:43:00,100.385,100.405,100.38,100.385,107900000.0
2008-04-01 02:44:00,100.385,100.43,100.385,100.425,146100000.0
2008-04-01 02:45:00,100.425,100.435,100.385,100.395,123300000.0
2008-04-01 02:46:00,100.395,100.43,100.39,100.42,92000000.0
2008-04-01 02:47:00,100.42,100.455,100.385,100.4,273200000.0
2008-04-01 02:48:00,100.4,100.41,100.39,100.4,113200000.0
2008-04-01 02:49:00,100.4,100.41,100.37,100.38,108200000.0
2008-04-01 02:50:00,100.38,100.385,100.38,100.38,42700000.0
2008-04-01 02:51:00,100.38,100.405,100.375,100.395,100700000.0
2008-04-01 02:52:00,100.395,100.425,100.395,100.405,125500000.0
2008-04-01 02:53:00,100.405,100.445,100.405,100.44,128000000.0
2008-04-01 02:54:00,100.44,100.455,100.425,100.425,59200000.0
2008-04-01 02:55:00,100.425,100.445,100.4,100.42,49900000.0
2008-04-01 02:56:00,100.42,100.425,100.405,100.41,42400000.0
2008-04-01 02:57:00,100.41,100.425,100.395,100.405,101200000.0
2008-04-01 02:58:00,100.405,100.435,100.405,100.415,50700000.0
2008-04-01 02:59:00,100.415,100.435,100.405,100.405,54600000.0
2008-04-01 03:00:00,100.405,100.43,100.385,100.395,65500000.0
2008-04-01 03:01:00,100.395,100.4,100.375,100.395,53100000.0
2008-04-01 03:02:00,100.395,100.42,100.395,100.41,140100000.0
2008-04-01 03:03:00,100.41,100.435,100.41,100.43,59000000.0
2008-04-01 03:04:00,100.43,100.48,100.43,100.445,110800000.0
2008-04-01 03:05:00,100.445,100.465,100.435,100.46,154200000.0
2008-04-01 03:06:00,100.46,100.46,100.425,100.425,348400000.0
2008-04-01 03:07:00,100.425,100.425,100.385,100.395,390800000.0
2008-04-01 03:08:00,100.395,100.405,100.385,100.385,177300000.0
2008-04-01 03:09:00,100.385,100.385,100.365,100.38,61200000.0
2008-04-01 03:10:00,100.38,100.44,100.38,100.42,47000000.0
2008-04-01 03:11:00,100.42,100.43,100.415,100.43,245300000.0
2008-04-01 03:12:00,100.43,100.435,100.4,100.415,179300000.0
2008-04-01 03:13:00,100.415,100.435,100.395,100.405,57000000.0
2008-04-01 03:14:00,100.405,100.415,100.395,100.4,47300000.0
2008-04-01 03:15:00,100.4,100.4,100.39,100.395,46600000.0
2008-04-01 03:16:00,100.395,100.44,100.395,100.44,53400000.0
2008-04-01 03:17:00,100.44,100.46,100.42,100.44,43900000.0
2008-04-01 03:18:00,100.44,100.44,100.425,100.425,53700000.0
2008-04-01 03:19:00,100.425,100.43,100.37,100.39,49100000.0
2008-04-01 03:20:00,100.39,100.415,100.385,100.415,43000000.0
2008-04-01 03:21:00,100.415,100.415,100.41,100.415,42400000.0
2008-04-01 03:22:00,100.415,100.43,100.415,100.42,47200000.0
2008-04-01 03:23:00,100.42,100.425,100.39,100.4,57100000.0
2008-04-01 03:24:00,100.4,100.405,100.375,100.38,47600000.0
2008-04-01 03:25:00,100.38,100.41,100.375,100.405,81400000.0
2008-04-01 03:26:00,100.405,100.415,100.395,100.415,118400000.0
2008-04-01 03:27:00,100.415,100.435,100.41,100.425,42200000.0
2008-04-01 03:28:00,100.42,100.465,100.42,100.46,200800000.0
2008-04-01 03:29:00,100.46,100.46,100.42,100.42,77800000.0
2008-04-01 03:30:00,100.42,100.445,100.415,100.44,44700000.0
2008-04-01 03:31:00,100.44,100.44,100.42,100.425,59200000.0
2008-04-01 03:32:00,100.425,100.435,100.425,100.43,590700000.0
2008-04-01 03:33:00,100.43,100.44,100.43,100.43,42600000.0
2008-04-01 03:34:00,100.43,100.45,100.43,100.44,132400000.0
2008-04-01 03:35:00,100.44,100.475,100.44,100.47,163200000.0
2008-04-01 03:36:00,100.47,100.48,100.465,100.475,216000000.0
2008-04-01 03:37:00,100.475,100.505,100.45,100.455,52400000.0
2008-04-01 03:38:00,100.455,100.495,100.455,100.485,50300000.0
2008-04-01 03:39:00,100.49,100.52,100.475,100.49,149200000.0
2008-04-01 03:40:00,100.49,100.495,100.47,100.475,80700000.0
2008-04-01 03:41:00,100.475,100.515,100.475,100.505,290100000.0
2008-04-01 03:42:00,100.495,100.495,100.45,100.475,58800000.0
2008-04-01 03:43:00,100.475,100.485,100.46,100.485,49300000.0
2008-04-01 03:44:00,100.485,100.51,100.485,100.505,118300000.0
2008-04-01 03:45:00,100.505,100.525,100.505,100.515,141500000.0
2008-04-01 03:46:00,100.515,100.515,100.49,100.49,197500000.0
2008-04-01 03:47:00,100.49,100.5,100.485,100.485,42800000.0
2008-04-01 03:48:00,100.485,100.495,100.475,100.48,65400000.0
2008-04-01 03:49:00,100.485,100.485,100.455,100.46,51600000.0
2008-04-01 03:50:00,100.46,100.465,100.45,100.45,50700000.0
2008-04-01 03:51:00,100.45,100.45,100.425,100.435,190000000.0
2008-04-01 03:52:00,100.435,100.455,100.435,100.445,105800000.0
2008-04-01 03:53:00,100.445,100.46,100.445,100.45,45000000.0
2008-04-01 03:54:00,100.45,100.455,100.425,100.425,86000000.0
2008-04-01 03:55:00,100.425,100.43,100.395,100.395,723200000.0
2008-04-01 03:56:00,100.395,100.455,100.395,100.455,548300000.0
2008-04-01 03:57:00,100.455,100.465,100.445,100.455,645100000.0
2008-04-01 03:58:00,100.455,100.455,100.435,100.445,431300000.0
2008-04-01 03:59:00,100.445,100.45,100.43,100.435,289200000.0
2008-04-01 04:00:00,100.435,100.45,100.43,100.445,408400000.0
2008-04-01 04:01:00,100.445,100.45,100.43,100.43,580700000.0
2008-04-01 04:02:00,100.43,100.45,100.43,100.445,211300000.0
2008-04-01 04:03:00,100.44,100.475,100.435,100.465,662200000.0
2008-04-01 04:04:00,100.465,100.475,100.425,100.455,481800000.0
2008-04-01 04:05:00,100.455,100.455,100.435,100.435,675800000.0
2008-04-01 04:06:00,100.435,100.445,100.43,100.435,572400000.0
2008-04-01 04:07:00,100.435,100.445,100.435,100.445,588900000.0
2008-04-01 04:08:00,100.445,100.495,100.445,100.49,484400000.0
2008-04-01 04:09:00,100.49,100.5,100.445,100.475,1099400000.0
2008-04-01 04:10:00,100.475,100.495,100.455,100.495,933300000.0
2008-04-01 04:11:00,100.495,100.505,100.485,100.495,735600000.0
2008-04-01 04:12:00,100.495,100.495,100.475,100.495,537500000.0
2008-04-01 04:13:00,100.495,100.525,100.49,100.505,404500000.0
2008-04-01 04:14:00,100.505,100.505,100.48,100.495,676400000.0
2008-04-01 04:15:00,100.495,100.495,100.445,100.465,680300000.0
2008-04-01 04:16:00,100.465,100.485,100.445,100.475,171400000.0
2008-04-01 04:17:00,100.475,100.495,100.475,100.48,67100000.0
2008-04-01 04:18:00,100.48,100.48,100.445,100.455,879700000.0
2008-04-01 04:19:00,100.455,100.485,100.455,100.465,1278100000.0
2008-04-01 04:20:00,100.465,100.475,100.455,100.465,1733800000.0
2008-04-01 04:21:00,100.465,100.475,100.445,100.445,1685900000.0
2008-04-01 04:22:00,100.445,100.48,100.435,100.455,1748200000.0
2008-04-01 04:23:00,100.455,100.465,100.455,100.465,2138800000.0
2008-04-01 04:25:00,100.445,100.485,100.445,100.485,671400000.0
2008-04-01 04:26:00,100.485,100.495,100.455,100.465,685500000.0
2008-04-01 04:27:00,100.465,100.505,100.465,100.485,138700000.0
2008-04-01 04:28:00,100.485,100.5,100.485,100.49,42200000.0
2008-04-01 04:29:00,100.49,100.505,100.47,100.49,76200000.0
2008-04-01 04:30:00,100.49,100.5,100.485,100.5,43500000.0
2008-04-01 04:31:00,100.5,100.5,100.495,100.5,49200000.0
2008-04-01 04:32:00,100.5,100.5,100.5,100.5,42600000.0
2008-04-01 04:33:00,100.5,100.5,100.5,100.5,42400000.0
2008-04-01 04:34:00,100.5,100.505,100.5,100.505,444100000.0
2008-04-01 04:35:00,100.505,100.525,100.505,100.51,653200000.0
2008-04-01 04:36:00,100.51,100.515,100.505,100.505,413300000.0
2008-04-01 04:37:00,100.505,100.505,100.485,100.495,673700000.0
2008-04-01 04:38:00,100.495,100.505,100.455,100.48,528400000.0
2008-04-01 04:39:00,100.48,100.495,100.455,100.495,1009000000.0
2008-04-01 04:40:00,100.495,100.495,100.45,100.465,175400000.0
2008-04-01 04:41:00,100.465,100.495,100.46,100.485,334700000.0
2008-04-01 04:42:00,100.485,100.49,100.475,100.475,572100000.0
2008-04-01 04:43:00,100.475,100.505,100.475,100.49,363800000.0
2008-04-01 04:44:00,100.49,100.515,100.475,100.505,277000000.0
2008-04-01 04:45:00,100.505,100.545,100.505,100.525,1079100000.0
2008-04-01 04:46:00,100.525,100.535,100.515,100.535,768000000.0
2008-04-01 04:47:00,100.535,100.535,100.525,100.525,700000000.0
2008-04-01 04:48:00,100.525,100.535,100.485,100.505,938400000.0
2008-04-01 04:49:00,100.505,100.505,100.505,100.505,693600000.0
2008-04-01 04:50:00,100.505,100.515,100.505,100.505,880000000.0
2008-04-01 04:51:00,100.505,100.505,100.505,100.505,708800000.0
2008-04-01 04:52:00,100.505,100.505,100.495,100.505,716000000.0
2008-04-01 04:53:00,100.505,100.505,100.505,100.505,697600000.0
2008-04-01 04:54:00,100.505,100.505,100.495,100.495,1441500000.0
2008-04-01 04:55:00,100.495,100.495,100.485,100.485,1682700000.0
2008-04-01 04:56:00,100.485,100.495,100.485,100.485,1690600000.0
2008-04-01 04:57:00,100.485,100.52,100.475,100.5,749600000.0
2008-04-01 04:58:00,100.51,100.51,100.5,100.5,42200000.0
2008-04-01 04:59:00,100.5,100.51,100.5,100.505,45300000.0
2008-04-01 05:00:00,100.51,100.545,100.51,100.535,99400000.0
2008-04-01 05:01:00,100.535,100.54,100.525,100.53,44400000.0
2008-04-01 05:02:00,100.53,100.53,100.49,100.49,897700000.0
2008-04-01 05:03:00,100.49,100.505,100.485,100.485,1471700000.0
2008-04-01 05:04:00,100.485,100.495,100.485,100.495,1858100000.0
2008-04-01 05:05:00,100.495,100.515,100.485,100.515,1513700000.0
2008-04-01 05:06:00,100.515,100.515,100.505,100.505,1005600000.0
2008-04-01 05:07:00,100.505,100.505,100.475,100.485,764700000.0
2008-04-01 05:08:00,100.485,100.495,100.475,100.485,682100000.0
2008-04-01 05:09:00,100.475,100.485,100.465,100.475,683500000.0
2008-04-01 05:10:00,100.475,100.475,100.425,100.435,599900000.0
2008-04-01 05:11:00,100.435,100.435,100.42,100.435,751900000.0
2008-04-01 05:12:00,100.435,100.465,100.425,100.465,773000000.0
2008-04-01 05:13:00,100.465,100.48,100.445,100.455,636200000.0
2008-04-01 05:14:00,100.455,100.515,100.445,100.495,553400000.0
2008-04-01 05:15:00,100.495,100.495,100.49,100.495,637700000.0
2008-04-01 05:16:00,100.495,100.495,100.495,100.495,706900000.0
2008-04-01 05:17:00,100.495,100.505,100.485,100.505,657100000.0
2008-04-01 05:18:00,100.505,100.51,100.49,100.495,791100000.0
2008-04-01 05:19:00,100.495,100.495,100.465,100.475,1015700000.0
2008-04-01 05:20:00,100.475,100.49,100.475,100.485,1422500000.0
2008-04-01 05:21:00,100.485,100.485,100.465,100.475,587200000.0
2008-04-01 05:22:00,100.475,100.48,100.47,100.48,540600000.0
2008-04-01 05:23:00,100.48,100.48,100.465,100.465,310500000.0
2008-04-01 05:24:00,100.465,100.475,100.455,100.465,665600000.0
2008-04-01 05:25:00,100.465,100.465,100.455,100.455,668800000.0
2008-04-01 05:26:00,100.455,100.475,100.455,100.475,793000000.0
2008-04-01 05:27:00,100.475,100.485,100.465,100.485,1027700000.0
2008-04-01 05:28:00,100.485,100.505,100.475,100.485,788500000.0
2008-04-01 05:29:00,100.485,100.485,100.455,100.455,815500000.0
2008-04-01 05:30:00,100.455,100.465,100.425,100.445,778300000.0
2008-04-01 05:31:00,100.445,100.465,100.435,100.46,494600000.0
2008-04-01 05:32:00,100.46,100.475,100.455,100.475,626700000.0
2008-04-01 05:33:00,100.475,100.475,100.46,100.475,632800000.0
2008-04-01 05:34:00,100.475,100.475,100.465,100.475,667600000.0
2008-04-01 05:35:00,100.475,100.475,100.435,100.455,394100000.0
2008-04-01 05:36:00,100.455,100.455,100.445,100.455,135000000.0
2008-04-01 05:37:00,100.455,100.455,100.435,100.445,254900000.0
2008-04-01 05:38:00,100.445,100.455,100.44,100.445,382400000.0
2008-04-01 05:39:00,100.445,100.46,100.44,100.45,387500000.0
2008-04-01 05:40:00,100.45,100.46,100.41,100.415,457000000.0
2008-04-01 05:41:00,100.425,100.45,100.425,100.43,331700000.0
2008-04-01 05:42:00,100.43,100.45,100.42,100.42,143000000.0
2008-04-01 05:43:00,100.42,100.47,100.42,100.435,684599993.0
2008-04-01 05:44:00,100.435,100.465,100.435,100.455,659299999.0
2008-04-01 05:45:00,100.455,100.455,100.455,100.455,690500000.0
2008-04-01 05:46:00,100.455,100.455,100.445,100.455,678700000.0
2008-04-01 05:47:00,100.455,100.455,100.425,100.435,636700000.0
2008-04-01 05:48:00,100.435,100.435,100.435,100.435,671300000.0
2008-04-01 05:49:00,100.435,100.445,100.42,100.445,484600000.0
2008-04-01 05:50:00,100.445,100.445,100.42,100.43,442600000.0
2008-04-01 05:51:00,100.43,100.435,100.425,100.435,751400000.0
2008-04-01 05:52:00,100.435,100.445,100.43,100.43,582500000.0
2008-04-01 05:53:00,100.43,100.435,100.425,100.425,691400000.0
2008-04-01 05:54:00,100.425,100.435,100.375,100.395,593300000.0
2008-04-01 05:55:00,100.395,100.43,100.395,100.415,449000000.0
2008-04-01 05:56:00,100.415,100.425,100.41,100.425,634300000.0
2008-04-01 05:57:00,100.425,100.43,100.405,100.43,653900000.0
2008-04-01 05:58:00,100.43,100.43,100.415,100.415,568100000.0
2008-04-01 05:59:00,100.415,100.425,100.395,100.395,457300000.0
2008-04-01 06:00:00,100.395,100.415,100.395,100.405,630800000.0
2008-04-01 06:01:00,100.405,100.41,100.385,100.385,464600000.0
2008-04-01 06:02:00,100.385,100.385,100.365,100.38,702800000.0
2008-04-01 06:03:00,100.38,100.41,100.38,100.405,337400000.0
2008-04-01 06:04:00,100.405,100.415,100.395,100.395,675200000.0
2008-04-01 06:05:00,100.395,100.425,100.395,100.415,648300000.0
2008-04-01 06:06:00,100.415,100.425,100.415,100.425,685300000.0
2008-04-01 06:07:00,100.415,100.435,100.4,100.405,673600000.0
2008-04-01 06:08:00,100.405,100.405,100.405,100.405,273900000.0
2008-04-01 06:09:00,100.405,100.415,100.4,100.415,451000000.0
2008-04-01 06:10:00,100.415,100.425,100.4,100.415,552400000.0
2008-04-01 06:11:00,100.415,100.445,100.415,100.415,732900000.0
2008-04-01 06:12:00,100.415,100.475,100.415,100.435,909800000.0
2008-04-01 06:13:00,100.435,100.47,100.435,100.465,666200000.0
2008-04-01 06:14:00,100.465,100.465,100.435,100.445,954200000.0
2008-04-01 06:15:00,100.445,100.455,100.445,100.455,697300000.0
2008-04-01 06:16:00,100.455,100.455,100.455,100.455,704000000.0
2008-04-01 06:17:00,100.455,100.455,100.435,100.44,677800000.0
2008-04-01 06:18:00,100.44,100.445,100.405,100.425,615600000.0
2008-04-01 06:19:00,100.425,100.435,100.425,100.425,693800000.0
2008-04-01 06:20:00,100.425,100.44,100.425,100.44,49800000.0
2008-04-01 06:21:00,100.44,100.445,100.425,100.445,354400000.0
2008-04-01 06:22:00,100.445,100.46,100.445,100.445,709900000.0
2008-04-01 06:23:00,100.445,100.455,100.445,100.445,488200000.0
2008-04-01 06:24:00,100.445,100.45,100.425,100.425,200600000.0
2008-04-01 06:25:00,100.425,100.44,100.405,100.435,648800000.0
2008-04-01 06:26:00,100.435,100.445,100.435,100.445,680700000.0
2008-04-01 06:27:00,100.445,100.455,100.445,100.445,681400000.0
2008-04-01 06:28:00,100.445,100.45,100.435,100.445,601800000.0
2008-04-01 06:29:00,100.445,100.45,100.425,100.45,222500000.0
2008-04-01 06:30:00,100.45,100.47,100.44,100.45,409300000.0
2008-04-01 06:31:00,100.45,100.46,100.43,100.435,187000000.0
2008-04-01 06:32:00,100.435,100.445,100.415,100.445,790000000.0
2008-04-01 06:33:00,100.445,100.455,100.445,100.445,993600000.0
2008-04-01 06:34:00,100.445,100.47,100.445,100.455,323700000.0
2008-04-01 06:35:00,100.455,100.46,100.445,100.46,95100000.0
2008-04-01 06:36:00,100.46,100.505,100.46,100.505,55200000.0
2008-04-01 06:37:00,100.505,100.525,100.49,100.51,326400000.0
2008-04-01 06:38:00,100.51,100.515,100.495,100.505,388200000.0
2008-04-01 06:39:00,100.505,100.51,100.5,100.51,38900000.0
2008-04-01 06:40:00,100.51,100.51,100.495,100.51,154800000.0
2008-04-01 06:41:00,100.51,100.51,100.485,100.51,705300000.0
2008-04-01 06:42:00,100.51,100.525,100.45,100.5,365500000.0
2008-04-01 06:43:00,100.5,100.505,100.475,100.5,401200000.0
2008-04-01 06:44:00,100.5,100.505,100.475,100.495,632800000.0
2008-04-01 06:45:00,100.495,100.495,100.465,100.475,810000000.0
2008-04-01 06:46:00,100.475,100.485,100.46,100.475,794600000.0
2008-04-01 06:47:00,100.475,100.495,100.47,100.49,483000000.0
2008-04-01 06:48:00,100.49,100.51,100.46,100.51,459300000.0
2008-04-01 06:49:00,100.51,100.52,100.475,100.495,235900000.0
2008-04-01 06:50:00,100.495,100.51,100.485,100.51,220500000.0
2008-04-01 06:51:00,100.505,100.515,100.495,100.515,410500000.0
2008-04-01 06:52:00,100.515,100.515,100.505,100.505,856500000.0
2008-04-01 06:53:00,100.505,100.505,100.505,100.505,978200000.0
2008-04-01 06:54:00,100.505,100.505,100.495,100.495,547200000.0
2008-04-01 06:55:00,100.495,100.495,100.48,100.48,62400000.0
2008-04-01 06:56:00,100.48,100.49,100.48,100.48,44200000.0
2008-04-01 06:57:00,100.48,100.49,100.475,100.49,55100000.0
2008-04-01 06:58:00,100.49,100.51,100.485,100.495,82200000.0
2008-04-01 06:59:00,100.495,100.495,100.465,100.485,216200000.0
2008-04-01 07:00:00,100.485,100.49,100.455,100.455,260500000.0
2008-04-01 07:01:00,100.455,100.475,100.445,100.465,632700000.0
2008-04-01 07:02:00,100.465,100.475,100.445,100.445,442400000.0
2008-04-01 07:03:00,100.445,100.445,100.365,100.375,749400000.0
2008-04-01 07:04:00,100.375,100.395,100.355,100.365,374600000.0
2008-04-01 07:05:00,100.365,100.385,100.315,100.325,427500000.0
2008-04-01 07:06:00,100.325,100.345,100.3,100.31,341700000.0
2008-04-01 07:07:00,100.31,100.335,100.3,100.32,66000000.0
2008-04-01 07:08:00,100.315,100.315,100.245,100.245,374000000.0
2008-04-01 07:09:00,100.245,100.275,100.215,100.235,392200000.0
2008-04-01 07:10:00,100.235,100.255,100.225,100.245,543200000.0
2008-04-01 07:11:00,100.245,100.285,100.235,100.255,343200000.0
2008-04-01 07:12:00,100.255,100.265,100.245,100.255,728800000.0
2008-04-01 07:13:00,100.255,100.285,100.245,100.265,450300000.0
2008-04-01 07:14:00,100.265,100.275,100.215,100.225,506400000.0
2008-04-01 07:15:00,100.225,100.265,100.21,100.245,400000000.0
2008-04-01 07:16:00,100.245,100.27,100.23,100.265,309400000.0
2008-04-01 07:17:00,100.265,100.265,100.245,100.255,508800000.0
2008-04-01 07:18:00,100.255,100.255,100.205,100.215,471600000.0
2008-04-01 07:19:00,100.215,100.255,100.185,100.215,501700000.0
2008-04-01 07:20:00,100.215,100.245,100.2,100.22,429500000.0
2008-04-01 07:21:00,100.22,100.24,100.2,100.24,218100000.0
2008-04-01 07:22:00,100.24,100.24,100.155,100.165,517100000.0
2008-04-01 07:23:00,100.165,100.2,100.165,100.195,634900000.0
2008-04-01 07:24:00,100.195,100.195,100.175,100.195,221300000.0
2008-04-01 07:25:00,100.19,100.21,100.185,100.195,366900000.0
2008-04-01 07:26:00,100.195,100.205,100.18,100.205,383100000.0
2008-04-01 07:27:00,100.205,100.215,100.19,100.195,217000000.0
2008-04-01 07:28:00,100.195,100.195,100.165,100.175,61500000.0
2008-04-01 07:29:00,100.175,100.18,100.13,100.145,71500000.0
2008-04-01 07:30:00,100.145,100.155,100.135,100.14,100900000.0
2008-04-01 07:31:00,100.14,100.15,100.125,100.125,89300000.0
2008-04-01 07:32:00,100.125,100.165,100.125,100.16,87200000.0
2008-04-01 07:33:00,100.16,100.165,100.12,100.125,83400000.0
2008-04-01 07:34:00,100.125,100.135,100.09,100.095,383700000.0
2008-04-01 07:35:00,100.095,100.095,100.075,100.075,45700000.0
2008-04-01 07:36:00,100.075,100.085,99.995,100.035,48800000.0
2008-04-01 07:37:00,100.04,100.06,100.03,100.055,49100000.0
2008-04-01 07:38:00,100.055,100.065,100.0,100.02,51500000.0
2008-04-01 07:39:00,100.02,100.025,100.0,100.01,60100000.0
2008-04-01 07:40:00,100.01,100.015,99.94,99.94,79700000.0
2008-04-01 07:41:00,99.94,99.96,99.91,99.935,91500000.0
2008-04-01 07:42:00,99.935,99.94,99.85,99.86,68600000.0
2008-04-01 07:43:00,99.865,99.92,99.865,99.915,41200000.0
2008-04-01 07:44:00,99.92,99.965,99.91,99.96,43400000.0
2008-04-01 07:45:00,99.965,100.04,99.95,100.01,356800000.0
2008-04-01 07:46:00,100.01,100.01,99.975,99.98,43200000.0
2008-04-01 07:47:00,99.98,99.98,99.955,99.98,45900000.0
2008-04-01 07:48:00,99.98,100.0,99.97,99.975,43400000.0
2008-04-01 07:49:00,99.975,99.995,99.945,99.995,120300000.0
2008-04-01 07:50:00,100.005,100.03,99.925,99.99,233000000.0
2008-04-01 07:51:00,99.99,100.0,99.925,99.965,271100000.0
2008-04-01 07:52:00,99.965,99.995,99.955,99.97,43500000.0
2008-04-01 07:53:00,99.975,99.975,99.95,99.975,43700000.0
2008-04-01 07:54:00,99.975,100.02,99.97,99.98,52300000.0
2008-04-01 07:55:00,99.98,100.035,99.97,100.025,44300000.0
2008-04-01 07:56:00,100.025,100.025,99.945,99.955,160600000.0
2008-04-01 07:57:00,99.945,99.97,99.885,99.915,232500000.0
2008-04-01 07:58:00,99.915,99.92,99.845,99.845,248900000.0
2008-04-01 07:59:00,99.84,99.86,99.76,99.76,148600000.0
2008-04-01 08:00:00,99.76,99.81,99.755,99.795,293300000.0
2008-04-01 08:01:00,99.795,99.86,99.79,99.86,45300000.0
2008-04-01 08:02:00,99.86,99.9,99.825,99.83,65500000.0
2008-04-01 08:03:00,99.83,99.895,99.82,99.89,73800000.0
2008-04-01 08:04:00,99.89,99.905,99.87,99.89,47400000.0
2008-04-01 08:05:00,99.89,99.9,99.87,99.895,47600000.0
2008-04-01 08:06:00,99.89,99.9,99.865,99.875,46800000.0
2008-04-01 08:07:00,99.875,99.88,99.855,99.855,50900000.0
2008-04-01 08:08:00,99.855,99.895,99.845,99.865,52200000.0
2008-04-01 08:09:00,99.865,99.95,99.865,99.94,53800000.0
2008-04-01 08:10:00,99.945,99.945,99.925,99.94,45000000.0
2008-04-01 08:11:00,99.94,99.965,99.925,99.935,86800000.0
2008-04-01 08:12:00,99.935,99.945,99.91,99.915,96800000.0
2008-04-01 08:13:00,99.915,99.95,99.905,99.945,68100000.0
2008-04-01 08:14:00,99.945,99.945,99.935,99.945,132800000.0
2008-04-01 08:15:00,99.95,99.975,99.945,99.955,149800000.0
2008-04-01 08:16:00,99.955,99.965,99.94,99.94,52200000.0
2008-04-01 08:17:00,99.94,99.945,99.91,99.915,157300000.0
2008-04-01 08:18:00,99.915,99.955,99.915,99.95,130100000.0
2008-04-01 08:19:00,99.94,99.95,99.915,99.94,347000000.0
2008-04-01 08:20:00,99.95,99.965,99.905,99.95,91500000.0
2008-04-01 08:21:00,99.95,99.96,99.91,99.915,91100000.0
2008-04-01 08:22:00,99.91,99.995,99.885,99.91,169000000.0
2008-04-01 08:23:00,99.91,99.95,99.845,99.875,297100000.0
2008-04-01 08:24:00,99.875,99.94,99.865,99.885,151800000.0
2008-04-01 08:25:00,99.895,99.915,99.845,99.895,273000000.0
2008-04-01 08:26:00,99.9,99.905,99.81,99.835,340700000.0
2008-04-01 08:27:00,99.835,99.915,99.825,99.885,253900000.0
2008-04-01 08:28:00,99.88,99.89,99.83,99.87,153600000.0
2008-04-01 08:29:00,99.865,99.905,99.84,99.9,166700000.0
2008-04-01 08:30:00,99.905,99.92,99.87,99.875,495800000.0
2008-04-01 08:31:00,99.875,99.915,99.86,99.875,185300000.0
2008-04-01 08:32:00,99.875,99.895,99.855,99.885,238800000.0
2008-04-01 08:33:00,99.875,99.905,99.815,99.855,256400000.0
2008-04-01 08:34:00,99.855,99.87,99.81,99.825,268600000.0
2008-04-01 08:35:00,99.815,99.825,99.73,99.765,254600000.0
2008-04-01 08:36:00,99.765,99.785,99.715,99.745,239400000.0
2008-04-01 08:37:00,99.755,99.77,99.69,99.705,240800000.0
2008-04-01 08:38:00,99.71,99.78,99.695,99.765,109500000.0
2008-04-01 08:39:00,99.77,99.8,99.755,99.8,57000000.0
2008-04-01 08:40:00,99.8,99.815,99.78,99.79,85100000.0
2008-04-01 08:41:00,99.79,99.805,99.785,99.805,86400000.0
2008-04-01 08:42:00,99.805,99.815,99.785,99.805,86500000.0
2008-04-01 08:43:00,99.805,99.83,99.735,99.785,315800000.0
2008-04-01 08:44:00,99.785,99.81,99.725,99.725,354800000.0
2008-04-01 08:45:00,99.725,99.755,99.705,99.74,465500000.0
2008-04-01 08:46:00,99.74,99.765,99.74,99.755,83000000.0
2008-04-01 08:47:00,99.755,99.755,99.655,99.675,189900000.0
2008-04-01 08:48:00,99.675,99.715,99.665,99.705,323500000.0
2008-04-01 08:49:00,99.705,99.775,99.705,99.725,69700000.0
2008-04-01 08:50:00,99.725,99.755,99.715,99.75,108800000.0
2008-04-01 08:51:00,99.75,99.77,99.745,99.77,97900000.0
2008-04-01 08:52:00,99.77,99.77,99.695,99.71,184600000.0
2008-04-01 08:53:00,99.71,99.73,99.695,99.695,91500000.0
2008-04-01 08:54:00,99.7,99.725,99.65,99.66,164000000.0
2008-04-01 08:55:00,99.665,99.71,99.655,99.69,95000000.0
2008-04-01 08:56:00,99.69,99.695,99.62,99.625,108400000.0
2008-04-01 08:57:00,99.63,99.655,99.57,99.62,127100000.0
2008-04-01 08:58:00,99.605,99.66,99.595,99.655,134900000.0
2008-04-01 08:59:00,99.655,99.685,99.645,99.67,152500000.0
2008-04-01 09:00:00,99.675,99.675,99.6,99.63,208000000.0
2008-04-01 09:01:00,99.62,99.745,99.62,99.71,153400000.0
2008-04-01 09:02:00,99.71,99.79,99.71,99.78,215800000.0
2008-04-01 09:03:00,99.78,99.825,99.755,99.82,176200000.0
2008-04-01 09:04:00,99.82,99.83,99.77,99.775,163900000.0
2008-04-01 09:05:00,99.78,99.845,99.775,99.795,136800000.0
2008-04-01 09:06:00,99.795,99.84,99.78,99.81,92400000.0
2008-04-01 09:07:00,99.805,99.81,99.775,99.78,176700000.0
2008-04-01 09:08:00,99.78,99.835,99.77,99.83,271000000.0
2008-04-01 09:09:00,99.83,99.885,99.825,99.845,245000000.0
2008-04-01 09:10:00,99.85,99.92,99.84,99.87,241500000.0
2008-04-01 09:11:00,99.87,99.895,99.86,99.88,313300000.0
2008-04-01 09:12:00,99.88,100.005,99.88,100.005,79300000.0
2008-04-01 09:13:00,100.005,100.025,99.975,99.975,266100000.0
2008-04-01 09:14:00,99.965,99.975,99.925,99.945,669300000.0
2008-04-01 09:15:00,99.945,99.955,99.885,99.89,578500000.0
2008-04-01 09:16:00,99.895,99.935,99.885,99.905,246300000.0
2008-04-01 09:17:00,99.905,99.965,99.905,99.945,301800000.0
2008-04-01 09:18:00,99.94,99.955,99.895,99.905,626300000.0
2008-04-01 09:19:00,99.895,99.94,99.895,99.925,722300000.0
2008-04-01 09:20:00,99.925,99.98,99.905,99.95,421900000.0
2008-04-01 09:21:00,99.95,99.985,99.925,99.925,572000000.0
2008-04-01 09:22:00,99.925,100.0,99.925,99.985,239200000.0
2008-04-01 09:23:00,99.98,99.985,99.955,99.955,213300000.0
2008-04-01 09:24:00,99.955,100.025,99.955,99.995,476600000.0
2008-04-01 09:25:00,99.995,100.015,99.985,99.995,585900000.0
2008-04-01 09:26:00,99.995,100.035,99.97,100.015,306900000.0
2008-04-01 09:27:00,100.015,100.035,99.955,99.98,255700000.0
2008-04-01 09:28:00,99.985,100.095,99.98,100.085,479700000.0
2008-04-01 09:29:00,100.085,100.09,100.055,100.085,461800000.0
2008-04-01 09:30:00,100.075,100.075,100.015,100.055,557400000.0
2008-04-01 09:31:00,100.055,100.055,99.985,100.045,627500000.0
2008-04-01 09:32:00,100.045,100.055,100.015,100.015,882800000.0
2008-04-01 09:33:00,100.015,100.025,99.995,100.005,783300000.0
2008-04-01 09:34:00,100.02,100.065,100.015,100.035,805600000.0
2008-04-01 09:35:00,100.035,100.095,100.025,100.055,531100000.0
2008-04-01 09:36:00,100.055,100.06,99.995,99.995,675900000.0
2008-04-01 09:37:00,100.005,100.025,99.965,100.015,661900000.0
2008-04-01 09:38:00,100.015,100.03,99.98,100.015,525700000.0
2008-04-01 09:39:00,100.015,100.03,99.96,99.985,227600000.0
2008-04-01 09:40:00,99.99,100.01,99.965,99.975,542600000.0
2008-04-01 09:41:00,99.975,99.98,99.935,99.935,480500000.0
2008-04-01 09:42:00,99.935,99.935,99.835,99.875,369300000.0
2008-04-01 09:43:00,99.875,99.905,99.855,99.855,574500000.0
2008-04-01 09:44:00,99.855,99.925,99.845,99.875,761100000.0
2008-04-01 09:45:00,99.875,99.915,99.865,99.885,962899999.0
2008-04-01 09:46:00,99.885,99.925,99.865,99.915,897400000.0
2008-04-01 09:47:00,99.915,99.955,99.915,99.935,700200000.0
2008-04-01 09:48:00,99.935,99.965,99.925,99.935,837500000.0
2008-04-01 09:49:00,99.935,99.965,99.93,99.945,483700000.0
2008-04-01 09:50:00,99.945,99.985,99.945,99.955,577700000.0
2008-04-01 09:51:00,99.945,99.985,99.945,99.945,327800000.0
2008-04-01 09:52:00,99.945,99.95,99.935,99.935,368600000.0
2008-04-01 09:53:00,99.935,99.935,99.84,99.875,558200000.0
2008-04-01 09:54:00,99.875,99.905,99.875,99.885,620400000.0
2008-04-01 09:55:00,99.885,99.895,99.865,99.895,847700000.0
2008-04-01 09:56:00,99.895,99.895,99.825,99.825,695500000.0
2008-04-01 09:57:00,99.825,99.915,99.815,99.9,612300000.0
2008-04-01 09:58:00,99.9,99.94,99.9,99.925,492100000.0
2008-04-01 09:59:00,99.93,99.935,99.875,99.935,602100000.0
2008-04-01 10:00:00,99.935,99.95,99.935,99.945,351300000.0
2008-04-01 10:01:00,99.945,99.995,99.94,99.975,230100000.0
2008-04-01 10:02:00,99.975,100.005,99.975,99.975,867600000.0
2008-04-01 10:03:00,99.975,100.01,99.95,99.98,938200000.0
2008-04-01 10:04:00,99.98,100.055,99.98,100.055,508100000.0
2008-04-01 10:05:00,100.055,100.065,100.03,100.04,397800000.0
2008-04-01 10:06:00,100.04,100.04,99.95,99.96,136100000.0
2008-04-01 10:07:00,99.96,100.0,99.96,99.98,391200000.0
2008-04-01 10:08:00,99.98,100.015,99.98,99.995,139800000.0
2008-04-01 10:09:00,99.995,99.995,99.92,99.94,440000000.0
2008-04-01 10:10:00,99.94,99.95,99.92,99.95,304300000.0
2008-04-01 10:11:00,99.95,99.995,99.93,99.99,321800000.0
2008-04-01 10:12:00,99.99,100.0,99.935,99.97,477600000.0
2008-04-01 10:13:00,99.97,99.98,99.945,99.955,437300000.0
2008-04-01 10:14:00,99.955,99.985,99.93,99.97,497000000.0
2008-04-01 10:15:00,99.975,100.0,99.945,99.985,299400000.0
2008-04-01 10:16:00,99.985,100.0,99.95,99.96,372000000.0
2008-04-01 10:17:00,99.96,99.965,99.94,99.945,134100000.0
2008-04-01 10:18:00,99.945,99.975,99.935,99.955,106000000.0
2008-04-01 10:19:00,99.955,99.965,99.925,99.94,353900000.0
2008-04-01 10:20:00,99.94,99.94,99.915,99.92,186800000.0
2008-04-01 10:21:00,99.92,99.935,99.92,99.92,57700000.0
2008-04-01 10:22:00,99.93,99.93,99.91,99.92,106800000.0
2008-04-01 10:23:00,99.925,99.925,99.9,99.905,63000000.0
2008-04-01 10:24:00,99.905,99.905,99.865,99.9,195900000.0
2008-04-01 10:25:00,99.89,99.915,99.885,99.89,90800000.0
2008-04-01 10:26:00,99.89,99.915,99.885,99.89,287500000.0
2008-04-01 10:27:00,99.89,99.9,99.875,99.885,244400000.0
2008-04-01 10:28:00,99.885,99.885,99.845,99.855,193900000.0
2008-04-01 10:29:00,99.855,99.855,99.835,99.85,83500000.0
2008-04-01 10:30:00,99.85,99.85,99.815,99.835,148900000.0
2008-04-01 10:31:00,99.84,99.87,99.84,99.85,148900000.0
2008-04-01 10:32:00,99.85,99.855,99.825,99.83,232300000.0
2008-04-01 10:33:00,99.83,99.85,99.82,99.84,95700000.0
2008-04-01 10:34:00,99.845,99.89,99.845,99.88,192400000.0
2008-04-01 10:35:00,99.885,99.925,99.88,99.895,117100000.0
2008-04-01 10:36:00,99.895,99.915,99.875,99.885,101300000.0
2008-04-01 10:37:00,99.885,99.9,99.87,99.875,422800000.0
2008-04-01 10:38:00,99.875,99.92,99.875,99.895,171500000.0
2008-04-01 10:39:00,99.895,99.915,99.87,99.87,76400000.0
2008-04-01 10:40:00,99.87,99.885,99.86,99.875,140600000.0
2008-04-01 10:41:00,99.875,99.89,99.825,99.845,291000000.0
2008-04-01 10:42:00,99.845,99.905,99.835,99.865,605900000.0
2008-04-01 10:43:00,99.865,99.87,99.825,99.865,503600000.0
2008-04-01 10:44:00,99.875,99.89,99.845,99.88,91400000.0
2008-04-01 10:45:00,99.88,99.895,99.875,99.875,116700000.0
2008-04-01 10:46:00,99.875,99.905,99.875,99.885,91200000.0
2008-04-01 10:47:00,99.88,99.9,99.875,99.885,58100000.0
2008-04-01 10:48:00,99.89,99.935,99.88,99.895,170800000.0
2008-04-01 10:49:00,99.895,99.915,99.885,99.89,367700000.0
2008-04-01 10:50:00,99.89,99.92,99.865,99.895,66300000.0
2008-04-01 10:51:00,99.895,99.915,99.89,99.895,116400000.0
2008-04-01 10:52:00,99.895,99.9,99.845,99.845,87200000.0
2008-04-01 10:53:00,99.845,99.86,99.83,99.84,231800000.0
2008-04-01 10:54:00,99.84,99.87,99.835,99.86,328300000.0
2008-04-01 10:55:00,99.86,99.87,99.85,99.86,130500000.0
2008-04-01 10:56:00,99.86,99.86,99.805,99.81,220900000.0
2008-04-01 10:57:00,99.81,99.82,99.78,99.79,96100000.0
2008-04-01 10:58:00,99.79,99.805,99.735,99.755,101200000.0
2008-04-01 10:59:00,99.75,99.785,99.735,99.735,434300000.0
2008-04-01 11:00:00,99.735,99.82,99.735,99.82,372400000.0
2008-04-01 11:01:00,99.82,99.835,99.815,99.83,71400000.0
2008-04-01 11:02:00,99.825,99.85,99.77,99.8,200800000.0
2008-04-01 11:03:00,99.8,99.82,99.79,99.805,164900000.0
2008-04-01 11:04:00,99.805,99.815,99.775,99.805,252000000.0
2008-04-01 11:05:00,99.81,99.835,99.775,99.82,193300000.0
2008-04-01 11:06:00,99.82,99.835,99.8,99.815,109800000.0
2008-04-01 11:07:00,99.825,99.83,99.78,99.795,205000000.0
2008-04-01 11:08:00,99.795,99.815,99.79,99.79,217900000.0
2008-04-01 11:09:00,99.795,99.81,99.785,99.795,44600000.0
2008-04-01 11:10:00,99.79,99.8,99.765,99.78,143300000.0
2008-04-01 11:11:00,99.775,99.78,99.74,99.745,285700000.0
2008-04-01 11:12:00,99.745,99.755,99.725,99.75,420200000.0
2008-04-01 11:13:00,99.75,99.78,99.735,99.78,253200000.0
2008-04-01 11:14:00,99.78,99.78,99.76,99.765,43400000.0
2008-04-01 11:15:00,99.765,99.775,99.745,99.765,57200000.0
2008-04-01 11:16:00,99.76,99.78,99.715,99.765,83900000.0
2008-04-01 11:17:00,99.765,99.79,99.715,99.725,135800000.0
2008-04-01 11:18:00,99.725,99.74,99.705,99.73,376700000.0
2008-04-01 11:19:00,99.73,99.755,99.725,99.75,64200000.0
2008-04-01 11:20:00,99.75,99.79,99.74,99.775,233700000.0
2008-04-01 11:21:00,99.775,99.785,99.76,99.76,271500000.0
2008-04-01 11:22:00,99.76,99.785,99.735,99.75,445800000.0
2008-04-01 11:23:00,99.75,99.805,99.745,99.795,264500000.0
2008-04-01 11:24:00,99.795,99.795,99.76,99.76,522400000.0
2008-04-01 11:25:00,99.76,99.775,99.745,99.75,286100000.0
2008-04-01 11:26:00,99.755,99.795,99.745,99.775,721300000.0
2008-04-01 11:27:00,99.775,99.78,99.75,99.765,385100000.0
2008-04-01 11:28:00,99.765,99.785,99.745,99.745,847100000.0
2008-04-01 11:29:00,99.745,99.765,99.73,99.74,433800000.0
2008-04-01 11:30:00,99.74,99.785,99.735,99.775,358600000.0
2008-04-01 11:31:00,99.775,99.78,99.745,99.755,886500000.0
2008-04-01 11:32:00,99.755,99.8,99.755,99.785,715300000.0
2008-04-01 11:33:00,99.795,99.795,99.755,99.755,686500000.0
2008-04-01 11:34:00,99.755,99.765,99.745,99.75,771900000.0
2008-04-01 11:35:00,99.75,99.765,99.675,99.695,656600000.0
2008-04-01 11:36:00,99.695,99.72,99.645,99.685,562000000.0
2008-04-01 11:37:00,99.685,99.755,99.68,99.72,379900000.0
2008-04-01 11:38:00,99.725,99.745,99.71,99.725,517400000.0
2008-04-01 11:39:00,99.725,99.74,99.705,99.71,741700000.0
2008-04-01 11:40:00,99.71,99.735,99.685,99.705,400700000.0
2008-04-01 11:41:00,99.705,99.75,99.705,99.74,190700000.0
2008-04-01 11:42:00,99.74,99.745,99.655,99.68,176300000.0
2008-04-01 11:43:00,99.685,99.74,99.67,99.705,325400000.0
2008-04-01 11:44:00,99.705,99.73,99.695,99.695,209400000.0
2008-04-01 11:45:00,99.7,99.725,99.67,99.69,173100000.0
2008-04-01 11:46:00,99.69,99.71,99.665,99.675,214800000.0
2008-04-01 11:47:00,99.68,99.725,99.68,99.705,350900000.0
2008-04-01 11:48:00,99.695,99.755,99.69,99.745,267200000.0
2008-04-01 11:49:00,99.74,99.815,99.72,99.775,245600000.0
2008-04-01 11:50:00,99.775,99.805,99.775,99.8,220200000.0
2008-04-01 11:51:00,99.805,99.825,99.785,99.785,212600000.0
2008-04-01 11:52:00,99.785,99.82,99.785,99.82,181100000.0
2008-04-01 11:53:00,99.82,99.845,99.81,99.84,216500000.0
2008-04-01 11:54:00,99.835,99.855,99.815,99.835,168900000.0
2008-04-01 11:55:00,99.84,99.845,99.795,99.825,220100000.0
2008-04-01 11:56:00,99.825,99.845,99.795,99.825,191000000.0
2008-04-01 11:57:00,99.82,99.845,99.805,99.815,102500000.0
2008-04-01 11:58:00,99.815,99.83,99.755,99.79,183500000.0
2008-04-01 11:59:00,99.79,99.8,99.7,99.75,349600000.0
2008-04-01 12:00:00,99.75,99.775,99.72,99.75,300200000.0
2008-04-01 12:01:00,99.745,99.775,99.735,99.765,196700000.0
2008-04-01 12:02:00,99.765,99.765,99.735,99.745,132900000.0
2008-04-01 12:03:00,99.74,99.75,99.695,99.71,141000000.0
2008-04-01 12:04:00,99.71,99.75,99.71,99.725,110600000.0
2008-04-01 12:05:00,99.72,99.74,99.715,99.72,190600000.0
2008-04-01 12:06:00,99.715,99.745,99.71,99.74,97300000.0
2008-04-01 12:07:00,99.735,99.745,99.69,99.69,129700000.0
2008-04-01 12:08:00,99.69,99.72,99.69,99.705,137400000.0
2008-04-01 12:09:00,99.705,99.75,99.705,99.73,193300000.0
2008-04-01 12:10:00,99.73,99.745,99.725,99.735,598700000.0
2008-04-01 12:11:00,99.725,99.735,99.705,99.72,189100000.0
2008-04-01 12:12:00,99.715,99.75,99.71,99.75,644300000.0
2008-04-01 12:13:00,99.75,99.76,99.735,99.755,529800000.0
2008-04-01 12:14:00,99.755,99.77,99.735,99.745,449000000.0
2008-04-01 12:15:00,99.745,99.81,99.735,99.775,639500000.0
2008-04-01 12:16:00,99.77,99.845,99.77,99.825,695900000.0
2008-04-01 12:17:00,99.825,99.835,99.795,99.815,416000000.0
2008-04-01 12:18:00,99.825,99.87,99.805,99.86,241300000.0
2008-04-01 12:19:00,99.855,99.885,99.84,99.85,141300000.0
2008-04-01 12:20:00,99.85,99.905,99.85,99.895,90000000.0
2008-04-01 12:21:00,99.895,99.925,99.88,99.91,395600000.0
2008-04-01 12:22:00,99.91,99.915,99.84,99.84,107000000.0
2008-04-01 12:23:00,99.84,99.86,99.805,99.83,126700000.0
2008-04-01 12:24:00,99.82,99.88,99.805,99.805,143600000.0
2008-04-01 12:25:00,99.815,99.88,99.8,99.855,59900000.0
2008-04-01 12:26:00,99.85,99.855,99.775,99.775,164800000.0
2008-04-01 12:27:00,99.785,99.815,99.77,99.8,57100000.0
2008-04-01 12:28:00,99.805,99.83,99.79,99.81,45100000.0
2008-04-01 12:29:00,99.815,99.815,99.765,99.79,282000000.0
2008-04-01 12:30:00,99.79,99.805,99.77,99.78,180300000.0
2008-04-01 12:31:00,99.78,99.785,99.76,99.775,375400000.0
2008-04-01 12:32:00,99.775,99.795,99.73,99.74,235000000.0
2008-04-01 12:33:00,99.74,99.74,99.665,99.665,344200000.0
2008-04-01 12:34:00,99.665,99.71,99.665,99.7,273600000.0
2008-04-01 12:35:00,99.695,99.72,99.695,99.7,44900000.0
2008-04-01 12:36:00,99.7,99.745,99.675,99.735,117500000.0
2008-04-01 12:37:00,99.735,99.745,99.695,99.735,51000000.0
2008-04-01 12:38:00,99.74,99.745,99.715,99.74,49400000.0
2008-04-01 12:39:00,99.74,99.77,99.725,99.765,54500000.0
2008-04-01 12:40:00,99.765,99.795,99.76,99.78,43200000.0
2008-04-01 12:41:00,99.78,99.865,99.78,99.86,55700000.0
2008-04-01 12:42:00,99.85,99.86,99.815,99.82,64900000.0
2008-04-01 12:43:00,99.825,99.845,99.795,99.81,140900000.0
2008-04-01 12:44:00,99.81,99.845,99.8,99.83,478500000.0
2008-04-01 12:45:00,99.83,99.855,99.825,99.835,213600000.0
2008-04-01 12:46:00,99.835,99.875,99.825,99.83,175900000.0
2008-04-01 12:47:00,99.83,99.845,99.82,99.83,200100000.0
2008-04-01 12:48:00,99.83,99.85,99.805,99.825,296400000.0
2008-04-01 12:49:00,99.825,99.845,99.815,99.815,126300000.0
2008-04-01 12:50:00,99.815,99.83,99.75,99.785,153000000.0
2008-04-01 12:51:00,99.785,99.805,99.785,99.8,118500000.0
2008-04-01 12:52:00,99.8,99.835,99.785,99.79,263100000.0
2008-04-01 12:53:00,99.79,99.815,99.77,99.81,153000000.0
2008-04-01 12:54:00,99.81,99.835,99.79,99.83,417900000.0
2008-04-01 12:55:00,99.83,99.84,99.785,99.81,59000000.0
2008-04-01 12:56:00,99.81,99.845,99.805,99.83,58400000.0
2008-04-01 12:57:00,99.83,99.83,99.785,99.82,194000000.0
2008-04-01 12:58:00,99.82,99.83,99.81,99.81,338700000.0
2008-04-01 12:59:00,99.81,99.86,99.8,99.855,201600000.0
2008-04-01 13:00:00,99.855,99.855,99.805,99.81,216400000.0
2008-04-01 13:01:00,99.81,99.83,99.785,99.825,160400000.0
2008-04-01 13:02:00,99.825,99.83,99.77,99.78,152300000.0
2008-04-01 13:03:00,99.78,99.815,99.755,99.81,58000000.0
2008-04-01 13:04:00,99.81,99.82,99.775,99.8,70700000.0
2008-04-01 13:05:00,99.8,99.8,99.76,99.77,58800000.0
2008-04-01 13:06:00,99.77,99.8,99.745,99.79,45700000.0
2008-04-01 13:07:00,99.79,99.795,99.755,99.765,168500000.0
2008-04-01 13:08:00,99.765,99.785,99.76,99.77,113400000.0
2008-04-01 13:09:00,99.77,99.8,99.76,99.795,251600000.0
2008-04-01 13:10:00,99.795,99.825,99.79,99.79,82900000.0
2008-04-01 13:11:00,99.79,99.8,99.77,99.79,143800000.0
2008-04-01 13:12:00,99.795,99.835,99.78,99.83,516800000.0
2008-04-01 13:13:00,99.83,99.865,99.83,99.85,284800000.0
2008-04-01 13:14:00,99.855,99.895,99.845,99.88,105600000.0
2008-04-01 13:15:00,99.88,99.885,99.85,99.88,129500000.0
2008-04-01 13:16:00,99.88,99.895,99.875,99.885,273700000.0
2008-04-01 13:17:00,99.885,99.885,99.845,99.87,177300000.0
2008-04-01 13:18:00,99.87,99.88,99.845,99.85,145500000.0
2008-04-01 13:19:00,99.85,99.875,99.795,99.81,102400000.0
2008-04-01 13:20:00,99.81,99.86,99.805,99.855,89200000.0
2008-04-01 13:21:00,99.855,99.88,99.825,99.87,112800000.0
2008-04-01 13:22:00,99.865,99.885,99.865,99.87,98900000.0
2008-04-01 13:23:00,99.87,99.88,99.86,99.865,228200000.0
2008-04-01 13:24:00,99.865,99.885,99.855,99.885,355200000.0
2008-04-01 13:25:00,99.88,99.92,99.875,99.915,223100000.0
2008-04-01 13:26:00,99.91,99.915,99.87,99.87,174100000.0
2008-04-01 13:27:00,99.87,99.87,99.83,99.85,165400000.0
2008-04-01 13:28:00,99.85,99.855,99.84,99.855,418000000.0
2008-04-01 13:29:00,99.855,99.885,99.85,99.885,501600000.0
2008-04-01 13:30:00,99.885,99.895,99.87,99.89,429200000.0
2008-04-01 13:31:00,99.89,99.895,99.845,99.845,427600000.0
2008-04-01 13:32:00,99.845,99.87,99.845,99.86,225000000.0
2008-04-01 13:33:00,99.86,99.9,99.855,99.875,617400000.0
2008-04-01 13:34:00,99.875,99.875,99.845,99.855,756100000.0
2008-04-01 13:35:00,99.855,99.875,99.855,99.865,724800000.0
2008-04-01 13:36:00,99.87,99.875,99.855,99.875,295400000.0
2008-04-01 13:37:00,99.875,99.905,99.865,99.875,736000000.0
2008-04-01 13:38:00,99.875,99.885,99.865,99.87,301700000.0
2008-04-01 13:39:00,99.875,99.875,99.855,99.855,563900000.0
2008-04-01 13:40:00,99.855,99.905,99.855,99.905,383300000.0
2008-04-01 13:41:00,99.905,99.935,99.885,99.935,546400000.0
2008-04-01 13:42:00,99.935,99.955,99.91,99.925,182200000.0
2008-04-01 13:43:00,99.925,99.945,99.915,99.925,287000000.0
2008-04-01 13:44:00,99.925,99.935,99.885,99.915,366900000.0
2008-04-01 13:45:00,99.915,99.94,99.91,99.92,110600000.0
2008-04-01 13:46:00,99.92,99.93,99.905,99.905,50800000.0
2008-04-01 13:47:00,99.905,99.925,99.9,99.915,78300000.0
2008-04-01 13:48:00,99.915,99.995,99.905,99.98,168400000.0
2008-04-01 13:49:00,99.98,100.015,99.97,99.98,643300000.0
2008-04-01 13:50:00,99.98,99.985,99.945,99.95,379900000.0
2008-04-01 13:51:00,99.955,99.96,99.915,99.92,319800000.0
2008-04-01 13:52:00,99.92,99.955,99.905,99.95,444200000.0
2008-04-01 13:53:00,99.95,99.99,99.935,99.99,242900000.0
2008-04-01 13:54:00,99.99,99.99,99.965,99.97,77600000.0
2008-04-01 13:55:00,99.965,100.0,99.965,99.985,169500000.0
2008-04-01 13:56:00,99.985,100.035,99.975,99.99,152700000.0
2008-04-01 13:57:00,99.99,100.025,99.985,100.0,83800000.0
2008-04-01 13:58:00,100.0,100.035,99.99,99.995,150800000.0
2008-04-01 13:59:00,99.99,100.005,99.985,99.985,120200000.0
2008-04-01 14:00:00,99.985,100.025,99.975,100.01,88400000.0
2008-04-01 14:01:00,100.01,100.045,100.0,100.025,121800000.0
2008-04-01 14:02:00,100.025,100.03,99.995,100.015,203100000.0
2008-04-01 14:03:00,100.01,100.025,99.985,100.015,423799999.0
2008-04-01 14:04:00,100.015,100.025,99.99,100.01,165200000.0
2008-04-01 14:05:00,100.01,100.065,100.005,100.055,308300000.0
2008-04-01 14:06:00,100.055,100.065,100.02,100.045,455700000.0
2008-04-01 14:07:00,100.055,100.065,100.025,100.045,482900000.0
2008-04-01 14:08:00,100.045,100.065,100.035,100.045,723400000.0
2008-04-01 14:09:00,100.045,100.06,100.025,100.055,604400000.0
2008-04-01 14:10:00,100.055,100.08,100.045,100.075,680800000.0
2008-04-01 14:11:00,100.075,100.09,100.045,100.075,443200000.0
2008-04-01 14:12:00,100.075,100.105,100.07,100.105,626000000.0
2008-04-01 14:13:00,100.105,100.11,100.065,100.09,464500000.0
2008-04-01 14:14:00,100.09,100.09,100.07,100.09,72600000.0
2008-04-01 14:15:00,100.095,100.095,100.065,100.065,413200000.0
2008-04-01 14:16:00,100.065,100.105,100.065,100.075,269900000.0
2008-04-01 14:17:00,100.075,100.095,100.055,100.09,278600000.0
2008-04-01 14:18:00,100.09,100.095,100.065,100.07,353400000.0
2008-04-01 14:19:00,100.07,100.095,100.06,100.08,299800000.0
2008-04-01 14:20:00,100.08,100.09,100.06,100.075,589800000.0
2008-04-01 14:21:00,100.075,100.085,100.055,100.065,540500000.0
2008-04-01 14:22:00,100.065,100.09,100.05,100.085,309900000.0
2008-04-01 14:23:00,100.09,100.12,100.085,100.1,483900000.0
2008-04-01 14:24:00,100.105,100.14,100.1,100.115,358000000.0
2008-04-01 14:25:00,100.115,100.165,100.105,100.135,270000000.0
2008-04-01 14:26:00,100.135,100.155,100.125,100.155,479800000.0
2008-04-01 14:27:00,100.15,100.155,100.105,100.115,187500000.0
2008-04-01 14:28:00,100.12,100.19,100.115,100.155,139300000.0
2008-04-01 14:29:00,100.155,100.155,100.12,100.13,256300000.0
2008-04-01 14:30:00,100.13,100.15,100.1,100.14,344000000.0
2008-04-01 14:31:00,100.14,100.18,100.13,100.145,221400000.0
2008-04-01 14:32:00,100.145,100.17,100.14,100.15,789100000.0
2008-04-01 14:33:00,100.145,100.17,100.135,100.165,439400000.0
2008-04-01 14:34:00,100.165,100.175,100.14,100.145,515700000.0
2008-04-01 14:35:00,100.145,100.145,100.12,100.125,586600000.0
2008-04-01 14:36:00,100.125,100.145,100.125,100.13,414600000.0
2008-04-01 14:37:00,100.13,100.145,100.125,100.135,554400000.0
2008-04-01 14:38:00,100.135,100.145,100.075,100.135,740000000.0
2008-04-01 14:39:00,100.135,100.135,100.065,100.085,629500000.0
2008-04-01 14:40:00,100.085,100.095,100.045,100.065,996400000.0
2008-04-01 14:41:00,100.065,100.075,100.055,100.065,816600000.0
2008-04-01 14:42:00,100.065,100.075,100.035,100.055,409400000.0
2008-04-01 14:43:00,100.055,100.08,100.045,100.065,797600000.0
2008-04-01 14:44:00,100.065,100.075,100.055,100.065,779000000.0
2008-04-01 14:45:00,100.065,100.065,100.025,100.045,713300000.0
2008-04-01 14:46:00,100.055,100.055,100.025,100.035,804700000.0
2008-04-01 14:47:00,100.045,100.06,100.015,100.015,863800000.0
2008-04-01 14:48:00,99.995,100.035,99.995,100.01,644300000.0
2008-04-01 14:49:00,100.01,100.035,99.985,99.995,596800000.0
2008-04-01 14:50:00,99.995,100.005,99.955,99.975,629600000.0
2008-04-01 14:51:00,99.975,99.975,99.945,99.955,522200000.0
2008-04-01 14:52:00,99.955,99.985,99.945,99.985,590500000.0
2008-04-01 14:53:00,99.985,99.985,99.98,99.98,239600000.0
2008-04-01 14:54:00,99.98,99.99,99.955,99.99,140000000.0
2008-04-01 14:55:00,99.99,100.0,99.94,99.96,82700000.0
2008-04-01 14:56:00,99.95,99.98,99.9,99.91,90900000.0
2008-04-01 14:57:00,99.91,99.92,99.87,99.89,75800000.0
2008-04-01 14:58:00,99.89,99.96,99.89,99.95,68400000.0
2008-04-01 14:59:00,99.95,99.97,99.94,99.95,65300000.0
2008-04-01 15:00:00,99.95,100.0,99.95,99.98,64700000.0
2008-04-01 15:01:00,99.98,99.99,99.97,99.99,66600000.0
2008-04-01 15:02:00,99.99,100.0,99.98,99.99,70000000.0
2008-04-01 15:03:00,99.99,100.0,99.97,99.97,82900000.0
2008-04-01 15:04:00,99.97,100.03,99.96,100.0,114500000.0
2008-04-01 15:05:00,100.0,100.02,99.99,100.0,112700000.0
2008-04-01 15:06:00,100.0,100.03,99.995,100.005,233700000.0
2008-04-01 15:07:00,100.005,100.05,100.005,100.05,129300000.0
2008-04-01 15:08:00,100.05,100.07,100.02,100.04,77900000.0
2008-04-01 15:09:00,100.04,100.06,100.03,100.05,155000000.0
2008-04-01 15:10:00,100.05,100.08,100.05,100.07,75700000.0
2008-04-01 15:11:00,100.07,100.09,100.06,100.08,73300000.0
2008-04-01 15:12:00,100.08,100.12,100.08,100.1,104800000.0
2008-04-01 15:13:00,100.1,100.14,100.09,100.12,88000000.0
2008-04-01 15:14:00,100.12,100.13,100.08,100.12,132100000.0
2008-04-01 15:15:00,100.12,100.17,100.11,100.12,102500000.0
2008-04-01 15:16:00,100.115,100.2,100.11,100.15,98800000.0
2008-04-01 15:17:00,100.15,100.16,100.13,100.15,140400000.0
2008-04-01 15:18:00,100.16,100.18,100.13,100.15,112500000.0
2008-04-01 15:19:00,100.15,100.16,100.11,100.14,113400000.0
2008-04-01 15:20:00,100.13,100.14,100.11,100.12,126500000.0
2008-04-01 15:21:00,100.13,100.14,100.11,100.13,69200000.0
2008-04-01 15:22:00,100.13,100.15,100.12,100.13,101500000.0
2008-04-01 15:23:00,100.13,100.155,100.125,100.14,82300000.0
2008-04-01 15:24:00,100.14,100.16,100.105,100.12,98700000.0
2008-04-01 15:25:00,100.12,100.12,100.07,100.08,103600000.0
2008-04-01 15:26:00,100.08,100.08,100.04,100.05,137100000.0
2008-04-01 15:27:00,100.05,100.05,100.01,100.02,111900000.0
2008-04-01 15:28:00,100.02,100.06,100.01,100.05,151700000.0
2008-04-01 15:29:00,100.05,100.07,100.05,100.07,76200000.0
2008-04-01 15:30:00,100.08,100.1,100.05,100.08,100900000.0
2008-04-01 15:31:00,100.08,100.08,100.05,100.07,64900000.0
2008-04-01 15:32:00,100.07,100.09,100.04,100.05,69700000.0
2008-04-01 15:33:00,100.05,100.08,100.04,100.08,73000000.0
2008-04-01 15:34:00,100.08,100.09,100.05,100.05,65500000.0
2008-04-01 15:35:00,100.05,100.07,100.04,100.05,103400000.0
2008-04-01 15:36:00,100.05,100.08,100.03,100.03,121700000.0
2008-04-01 15:37:00,100.03,100.08,100.01,100.01,119400000.0
2008-04-01 15:38:00,100.01,100.02,99.98,99.99,116100000.0
2008-04-01 15:39:00,99.99,100.0,99.97,99.99,72300000.0
2008-04-01 15:40:00,99.99,100.02,99.99,100.01,69900000.0
2008-04-01 15:41:00,100.01,100.02,99.92,99.925,67700000.0
2008-04-01 15:42:00,99.92,99.97,99.92,99.94,63700000.0
2008-04-01 15:43:00,99.94,99.98,99.935,99.98,114000000.0
2008-04-01 15:44:00,99.98,99.99,99.94,99.945,92100000.0
2008-04-01 15:45:00,99.945,99.98,99.945,99.96,63600000.0
2008-04-01 15:46:00,99.96,100.01,99.95,99.995,83800000.0
2008-04-01 15:47:00,99.995,100.0,99.97,99.97,76400000.0
2008-04-01 15:48:00,99.97,100.005,99.95,100.0,99100000.0
2008-04-01 15:49:00,100.0,100.02,99.975,100.02,81800000.0
2008-04-01 15:50:00,100.02,100.05,100.02,100.03,69500000.0
2008-04-01 15:51:00,100.03,100.07,100.01,100.065,73200000.0
2008-04-01 15:52:00,100.06,100.08,100.06,100.07,73600000.0
2008-04-01 15:53:00,100.07,100.09,100.06,100.08,72500000.0
2008-04-01 15:54:00,100.08,100.08,100.04,100.05,116000000.0
2008-04-01 15:55:00,100.05,100.075,100.04,100.06,125100000.0
2008-04-01 15:56:00,100.06,100.08,100.06,100.07,180800000.0
2008-04-01 15:57:00,100.07,100.1,100.07,100.1,98200000.0
2008-04-01 15:58:00,100.1,100.11,100.07,100.095,210100000.0
2008-04-01 15:59:00,100.09,100.125,100.01,100.02,213700000.0
2008-04-01 16:00:00,100.04,100.27,100.03,100.2,254300000.0
2008-04-01 16:01:00,100.2,100.29,100.19,100.27,86800000.0
2008-04-01 16:02:00,100.26,100.275,100.21,100.22,75700000.0
2008-04-01 16:03:00,100.22,100.26,100.21,100.24,104900000.0
2008-04-01 16:04:00,100.24,100.25,100.205,100.23,107400000.0
2008-04-01 16:05:00,100.23,100.31,100.22,100.305,69200000.0
2008-04-01 16:06:00,100.3,100.315,100.27,100.275,55600000.0
2008-04-01 16:07:00,100.28,100.3,100.25,100.28,45900000.0
2008-04-01 16:08:00,100.27,100.32,100.26,100.32,66200000.0
2008-04-01 16:09:00,100.32,100.34,100.285,100.295,66000000.0
2008-04-01 16:10:00,100.305,100.335,100.29,100.33,66600000.0
2008-04-01 16:11:00,100.34,100.36,100.3,100.325,59400000.0
2008-04-01 16:12:00,100.325,100.34,100.3,100.32,64300000.0
2008-04-01 16:13:00,100.32,100.335,100.275,100.315,75800000.0
2008-04-01 16:14:00,100.31,100.36,100.3,100.35,86900000.0
2008-04-01 16:15:00,100.35,100.37,100.32,100.35,65700000.0
2008-04-01 16:16:00,100.36,100.39,100.34,100.38,74700000.0
2008-04-01 16:17:00,100.39,100.44,100.38,100.42,74200000.0
2008-04-01 16:18:00,100.42,100.43,100.385,100.4,59100000.0
2008-04-01 16:19:00,100.405,100.425,100.375,100.415,70300000.0
2008-04-01 16:20:00,100.415,100.43,100.37,100.41,67000000.0
2008-04-01 16:21:00,100.41,100.42,100.38,100.42,74300000.0
2008-04-01 16:22:00,100.425,100.44,100.38,100.4,77200000.0
2008-04-01 16:23:00,100.4,100.41,100.38,100.4,66200000.0
2008-04-01 16:24:00,100.4,100.43,100.38,100.41,70000000.0
2008-04-01 16:25:00,100.41,100.475,100.4,100.46,82000000.0
2008-04-01 16:26:00,100.46,100.485,100.44,100.47,69500000.0
2008-04-01 16:27:00,100.47,100.49,100.43,100.48,81400000.0
2008-04-01 16:28:00,100.48,100.48,100.42,100.45,69200000.0
2008-04-01 16:29:00,100.45,100.485,100.44,100.45,70600000.0
2008-04-01 16:30:00,100.45,100.46,100.42,100.42,73000000.0
2008-04-01 16:31:00,100.42,100.43,100.35,100.37,73100000.0
2008-04-01 16:32:00,100.37,100.41,100.36,100.37,72300000.0
2008-04-01 16:33:00,100.38,100.4,100.32,100.34,72500000.0
2008-04-01 16:34:00,100.34,100.37,100.32,100.35,69800000.0
2008-04-01 16:35:00,100.35,100.39,100.34,100.37,66600000.0
2008-04-01 16:36:00,100.37,100.4,100.35,100.38,82000000.0
2008-04-01 16:37:00,100.38,100.415,100.35,100.37,69400000.0
2008-04-01 16:38:00,100.37,100.43,100.36,100.42,68400000.0
2008-04-01 16:39:00,100.425,100.495,100.415,100.435,95700000.0
2008-04-01 16:40:00,100.42,100.455,100.39,100.445,165400000.0
2008-04-01 16:41:00,100.445,100.465,100.41,100.445,84700000.0
2008-04-01 16:42:00,100.45,100.47,100.425,100.46,131200000.0
2008-04-01 16:43:00,100.47,100.505,100.465,100.49,69400000.0
2008-04-01 16:44:00,100.495,100.515,100.47,100.5,57600000.0
2008-04-01 16:45:00,100.505,100.515,100.47,100.49,97700000.0
2008-04-01 16:46:00,100.485,100.51,100.475,100.49,55400000.0
2008-04-01 16:47:00,100.49,100.55,100.48,100.545,418700000.0
2008-04-01 16:48:00,100.545,100.575,100.54,100.56,59200000.0
2008-04-01 16:49:00,100.56,100.575,100.545,100.56,56400000.0
2008-04-01 16:50:00,100.56,100.56,100.515,100.555,54000000.0
2008-04-01 16:51:00,100.555,100.57,100.51,100.555,62700000.0
2008-04-01 16:52:00,100.555,100.565,100.51,100.55,66300000.0
2008-04-01 16:53:00,100.55,100.58,100.53,100.56,74900000.0
2008-04-01 16:54:00,100.56,100.61,100.56,100.6,83300000.0
2008-04-01 16:55:00,100.6,100.66,100.595,100.635,52100000.0
2008-04-01 16:56:00,100.635,100.645,100.605,100.61,57400000.0
2008-04-01 16:57:00,100.61,100.61,100.575,100.6,102400000.0
2008-04-01 16:58:00,100.6,100.62,100.57,100.57,63800000.0
2008-04-01 16:59:00,100.57,100.63,100.57,100.62,72700000.0
2008-04-01 17:00:00,100.62,100.64,100.59,100.61,201500000.0
2008-04-01 17:01:00,100.61,100.625,100.58,100.61,104600000.0
2008-04-01 17:02:00,100.6,100.68,100.6,100.665,75100000.0
2008-04-01 17:03:00,100.665,100.74,100.645,100.69,65300000.0
2008-04-01 17:04:00,100.69,100.72,100.68,100.69,154100000.0
2008-04-01 17:05:00,100.69,100.69,100.59,100.625,80300000.0
2008-04-01 17:06:00,100.625,100.63,100.605,100.625,74300000.0
2008-04-01 17:07:00,100.615,100.64,100.605,100.63,77800000.0
2008-04-01 17:08:00,100.63,100.65,100.61,100.63,73600000.0
2008-04-01 17:09:00,100.63,100.65,100.605,100.61,65300000.0
2008-04-01 17:10:00,100.61,100.63,100.6,100.61,78300000.0
2008-04-01 17:11:00,100.61,100.63,100.6,100.6,73400000.0
2008-04-01 17:12:00,100.6,100.625,100.59,100.6,94100000.0
2008-04-01 17:13:00,100.6,100.62,100.59,100.62,167200000.0
2008-04-01 17:14:00,100.62,100.62,100.57,100.58,72500000.0
2008-04-01 17:15:00,100.58,100.6,100.57,100.59,69300000.0
2008-04-01 17:16:00,100.58,100.61,100.565,100.575,75900000.0
2008-04-01 17:17:00,100.57,100.59,100.55,100.58,74500000.0
2008-04-01 17:18:00,100.58,100.59,100.54,100.54,83100000.0
2008-04-01 17:19:00,100.54,100.59,100.53,100.57,123100000.0
2008-04-01 17:20:00,100.57,100.625,100.57,100.61,71800000.0
2008-04-01 17:21:00,100.61,100.61,100.57,100.575,74000000.0
2008-04-01 17:22:00,100.575,100.61,100.575,100.59,83200000.0
2008-04-01 17:23:00,100.595,100.625,100.59,100.59,105300000.0
2008-04-01 17:24:00,100.59,100.61,100.585,100.6,74300000.0
2008-04-01 17:25:00,100.6,100.64,100.59,100.62,66900000.0
2008-04-01 17:26:00,100.62,100.65,100.61,100.61,104000000.0
2008-04-01 17:27:00,100.61,100.62,100.6,100.61,66000000.0
2008-04-01 17:28:00,100.61,100.65,100.6,100.65,69400000.0
2008-04-01 17:29:00,100.65,100.68,100.63,100.64,73400000.0
2008-04-01 17:30:00,100.64,100.66,100.62,100.625,64100000.0
2008-04-01 17:31:00,100.625,100.635,100.605,100.62,53800000.0
2008-04-01 17:32:00,100.62,100.645,100.595,100.645,57200000.0
2008-04-01 17:33:00,100.645,100.655,100.61,100.635,49600000.0
2008-04-01 17:34:00,100.635,100.645,100.63,100.635,48700000.0
2008-04-01 17:35:00,100.64,100.66,100.625,100.65,66900000.0
2008-04-01 17:36:00,100.65,100.65,100.61,100.62,76000000.0
2008-04-01 17:37:00,100.62,100.63,100.6,100.61,69400000.0
2008-04-01 17:38:00,100.61,100.62,100.6,100.61,73400000.0
2008-04-01 17:39:00,100.615,100.62,100.605,100.61,78600000.0
2008-04-01 17:40:00,100.61,100.635,100.6,100.62,110400000.0
2008-04-01 17:41:00,100.62,100.64,100.58,100.6,77200000.0
2008-04-01 17:42:00,100.6,100.63,100.6,100.61,66700000.0
2008-04-01 17:43:00,100.61,100.65,100.61,100.64,70400000.0
2008-04-01 17:44:00,100.64,100.66,100.62,100.62,66200000.0
2008-04-01 17:45:00,100.62,100.675,100.62,100.64,65600000.0
2008-04-01 17:46:00,100.64,100.65,100.57,100.57,76600000.0
2008-04-01 17:47:00,100.58,100.63,100.57,100.62,68700000.0
2008-04-01 17:48:00,100.625,100.64,100.6,100.61,69800000.0
2008-04-01 17:49:00,100.61,100.62,100.585,100.595,73100000.0
2008-04-01 17:50:00,100.59,100.62,100.58,100.59,74100000.0
2008-04-01 17:51:00,100.59,100.6,100.585,100.59,61900000.0
2008-04-01 17:52:00,100.59,100.6,100.57,100.58,69100000.0
2008-04-01 17:53:00,100.58,100.585,100.55,100.575,57400000.0
2008-04-01 17:54:00,100.57,100.62,100.56,100.62,51900000.0
2008-04-01 17:55:00,100.62,100.645,100.6,100.645,83000000.0
2008-04-01 17:56:00,100.645,100.645,100.615,100.62,77500000.0
2008-04-01 17:57:00,100.62,100.64,100.62,100.625,61700000.0
2008-04-01 17:58:00,100.63,100.675,100.625,100.675,50900000.0
2008-04-01 17:59:00,100.675,100.69,100.65,100.67,71200000.0
2008-04-01 18:00:00,100.67,100.69,100.65,100.65,76600000.0
2008-04-01 18:01:00,100.65,100.67,100.63,100.665,66000000.0
2008-04-01 18:02:00,100.665,100.68,100.66,100.66,64100000.0
2008-04-01 18:03:00,100.66,100.69,100.65,100.67,65400000.0
2008-04-01 18:04:00,100.67,100.675,100.65,100.655,56900000.0
2008-04-01 18:05:00,100.655,100.68,100.65,100.66,68100000.0
2008-04-01 18:06:00,100.66,100.665,100.64,100.665,63700000.0
2008-04-01 18:07:00,100.665,100.68,100.63,100.63,63500000.0
2008-04-01 18:08:00,100.635,100.64,100.605,100.61,62200000.0
2008-04-01 18:09:00,100.61,100.63,100.61,100.61,58000000.0
2008-04-01 18:10:00,100.61,100.63,100.6,100.6,66900000.0
2008-04-01 18:11:00,100.6,100.62,100.6,100.61,62800000.0
2008-04-01 18:12:00,100.61,100.62,100.55,100.57,72500000.0
2008-04-01 18:13:00,100.57,100.58,100.545,100.57,63900000.0
2008-04-01 18:14:00,100.57,100.58,100.55,100.56,75000000.0
2008-04-01 18:15:00,100.56,100.6,100.51,100.57,74800000.0
2008-04-01 18:16:00,100.56,100.64,100.56,100.58,40900000.0
2008-04-01 18:17:00,100.61,100.62,100.6,100.6,74300000.0
2008-04-01 18:18:00,100.6,100.64,100.585,100.62,65500000.0
2008-04-01 18:19:00,100.62,100.63,100.6,100.61,62900000.0
2008-04-01 18:20:00,100.61,100.62,100.58,100.61,79800000.0
2008-04-01 18:21:00,100.61,100.63,100.58,100.58,120800000.0
2008-04-01 18:22:00,100.58,100.58,100.55,100.56,85700000.0
2008-04-01 18:23:00,100.56,100.57,100.54,100.56,60000000.0
2008-04-01 18:24:00,100.56,100.63,100.55,100.62,69800000.0
2008-04-01 18:25:00,100.62,100.65,100.62,100.63,63200000.0
2008-04-01 18:26:00,100.63,100.65,100.62,100.64,61000000.0
2008-04-01 18:27:00,100.64,100.65,100.63,100.64,67400000.0
2008-04-01 18:28:00,100.64,100.68,100.63,100.66,66900000.0
2008-04-01 18:29:00,100.66,100.69,100.65,100.67,66600000.0
2008-04-01 18:30:00,100.67,100.69,100.66,100.67,61300000.0
2008-04-01 18:31:00,100.67,100.69,100.66,100.69,65600000.0
2008-04-01 18:32:00,100.69,100.7,100.68,100.68,60100000.0
2008-04-01 18:33:00,100.68,100.685,100.65,100.65,85500000.0
2008-04-01 18:34:00,100.65,100.69,100.65,100.66,75600000.0
2008-04-01 18:35:00,100.665,100.67,100.64,100.67,64200000.0
2008-04-01 18:36:00,100.67,100.68,100.63,100.64,66500000.0
2008-04-01 18:37:00,100.64,100.68,100.63,100.67,72100000.0
2008-04-01 18:38:00,100.67,100.67,100.63,100.635,65700000.0
2008-04-01 18:39:00,100.635,100.64,100.61,100.61,70500000.0
2008-04-01 18:40:00,100.61,100.615,100.58,100.61,64100000.0
2008-04-01 18:41:00,100.61,100.63,100.61,100.62,75300000.0
2008-04-01 18:42:00,100.62,100.62,100.58,100.59,63400000.0
2008-04-01 18:43:00,100.59,100.605,100.58,100.6,51900000.0
2008-04-01 18:44:00,100.6,100.63,100.59,100.63,62000000.0
2008-04-01 18:45:00,100.62,100.65,100.62,100.64,64600000.0
2008-04-01 18:46:00,100.64,100.64,100.62,100.64,67700000.0
2008-04-01 18:47:00,100.64,100.66,100.63,100.65,85100000.0
2008-04-01 18:48:00,100.65,100.68,100.65,100.65,61600000.0
2008-04-01 18:49:00,100.65,100.68,100.635,100.645,67500000.0
2008-04-01 18:50:00,100.645,100.68,100.64,100.655,62000000.0
2008-04-01 18:51:00,100.655,100.655,100.59,100.6,99300000.0
2008-04-01 18:52:00,100.6,100.615,100.58,100.61,73000000.0
2008-04-01 18:53:00,100.61,100.62,100.59,100.62,78400000.0
2008-04-01 18:54:00,100.62,100.68,100.62,100.68,66600000.0
2008-04-01 18:55:00,100.68,100.68,100.655,100.665,61000000.0
2008-04-01 18:56:00,100.66,100.67,100.64,100.64,61400000.0
2008-04-01 18:57:00,100.64,100.68,100.64,100.66,62900000.0
2008-04-01 18:58:00,100.66,100.67,100.62,100.62,60200000.0
2008-04-01 18:59:00,100.62,100.65,100.56,100.59,111200000.0
2008-04-01 19:00:00,100.59,100.62,100.575,100.62,57400000.0
2008-04-01 19:01:00,100.62,100.63,100.6,100.615,71800000.0
2008-04-01 19:02:00,100.615,100.65,100.615,100.62,62800000.0
2008-04-01 19:03:00,100.62,100.625,100.595,100.6,63300000.0
2008-04-01 19:04:00,100.6,100.665,100.6,100.66,63200000.0
2008-04-01 19:05:00,100.66,100.67,100.65,100.65,64500000.0
2008-04-01 19:06:00,100.65,100.67,100.65,100.655,88600000.0
2008-04-01 19:07:00,100.655,100.67,100.64,100.66,68500000.0
2008-04-01 19:08:00,100.66,100.68,100.66,100.68,74700000.0
2008-04-01 19:09:00,100.69,100.69,100.67,100.67,60500000.0
2008-04-01 19:10:00,100.67,100.67,100.66,100.66,57400000.0
2008-04-01 19:11:00,100.66,100.67,100.64,100.64,58200000.0
2008-04-01 19:12:00,100.64,100.65,100.62,100.63,65600000.0
2008-04-01 19:13:00,100.63,100.67,100.63,100.65,60800000.0
2008-04-01 19:14:00,100.65,100.69,100.65,100.66,59600000.0
2008-04-01 19:15:00,100.66,100.68,100.65,100.66,62100000.0
2008-04-01 19:16:00,100.66,100.68,100.64,100.66,67100000.0
2008-04-01 19:17:00,100.66,100.66,100.65,100.66,59600000.0
2008-04-01 19:18:00,100.66,100.67,100.65,100.67,60300000.0
2008-04-01 19:19:00,100.67,100.68,100.67,100.68,56700000.0
2008-04-01 19:20:00,100.68,100.68,100.66,100.68,58200000.0
2008-04-01 19:21:00,100.68,100.68,100.62,100.64,71900000.0
2008-04-01 19:22:00,100.64,100.66,100.63,100.64,59500000.0
2008-04-01 19:23:00,100.64,100.65,100.625,100.64,63600000.0
2008-04-01 19:24:00,100.64,100.67,100.63,100.65,60600000.0
2008-04-01 19:25:00,100.65,100.67,100.64,100.66,61000000.0
2008-04-01 19:26:00,100.66,100.67,100.65,100.67,60300000.0
2008-04-01 19:27:00,100.67,100.675,100.65,100.67,55200000.0
2008-04-01 19:28:00,100.67,100.68,100.63,100.64,66000000.0
2008-04-01 19:29:00,100.64,100.66,100.64,100.66,74500000.0
2008-04-01 19:30:00,100.66,100.67,100.65,100.66,62000000.0
2008-04-01 19:31:00,100.66,100.66,100.64,100.64,57600000.0
2008-04-01 19:32:00,100.64,100.65,100.64,100.64,54900000.0
2008-04-01 19:33:00,100.64,100.65,100.64,100.65,56400000.0
2008-04-01 19:34:00,100.65,100.65,100.64,100.65,56000000.0
2008-04-01 19:35:00,100.65,100.67,100.65,100.66,56600000.0
2008-04-01 19:36:00,100.66,100.66,100.64,100.645,55200000.0
2008-04-01 19:37:00,100.645,100.66,100.62,100.62,76100000.0
2008-04-01 19:38:00,100.61,100.63,100.59,100.6,70000000.0
2008-04-01 19:39:00,100.6,100.61,100.58,100.6,69800000.0
2008-04-01 19:40:00,100.6,100.61,100.59,100.59,330700000.0
2008-04-01 19:41:00,100.59,100.6,100.58,100.6,262400000.0
2008-04-01 19:42:00,100.6,100.61,100.6,100.6,70500000.0
2008-04-01 19:43:00,100.6,100.62,100.57,100.62,81600000.0
2008-04-01 19:44:00,100.62,100.62,100.585,100.59,67100000.0
2008-04-01 19:45:00,100.59,100.63,100.59,100.59,65700000.0
2008-04-01 19:46:00,100.59,100.61,100.59,100.6,66200000.0
2008-04-01 19:47:00,100.6,100.62,100.6,100.61,82400000.0
2008-04-01 19:48:00,100.61,100.62,100.6,100.62,79600000.0
2008-04-01 19:49:00,100.62,100.63,100.61,100.61,57200000.0
2008-04-01 19:50:00,100.61,100.62,100.6,100.6,76600000.0
2008-04-01 19:51:00,100.6,100.61,100.6,100.6,67700000.0
2008-04-01 19:52:00,100.6,100.62,100.6,100.62,73800000.0
2008-04-01 19:53:00,100.62,100.62,100.61,100.61,65900000.0
2008-04-01 19:54:00,100.61,100.61,100.59,100.61,59400000.0
2008-04-01 19:55:00,100.61,100.62,100.55,100.55,122800000.0
2008-04-01 19:56:00,100.55,100.55,100.53,100.53,420000000.0
2008-04-01 19:57:00,100.53,100.54,100.53,100.53,463200000.0
2008-04-01 19:58:00,100.54,100.555,100.52,100.55,80000000.0
2008-04-01 19:59:00,100.55,100.55,100.53,100.54,62600000.0
2008-04-01 20:00:00,100.54,100.555,100.54,100.555,65800000.0
2008-04-01 20:01:00,100.555,100.555,100.51,100.54,76000000.0
2008-04-01 20:02:00,100.54,100.54,100.49,100.51,94700000.0
2008-04-01 20:03:00,100.51,100.54,100.51,100.52,84500000.0
2008-04-01 20:04:00,100.52,100.57,100.52,100.555,62400000.0
2008-04-01 20:05:00,100.555,100.57,100.55,100.55,56600000.0
2008-04-01 20:06:00,100.55,100.56,100.54,100.56,59700000.0
2008-04-01 20:07:00,100.56,100.56,100.54,100.55,59900000.0
2008-04-01 20:08:00,100.55,100.56,100.54,100.55,58000000.0
2008-04-01 20:09:00,100.55,100.57,100.55,100.56,57900000.0
2008-04-01 20:10:00,100.56,100.57,100.55,100.55,57300000.0
2008-04-01 20:11:00,100.55,100.56,100.52,100.53,227100000.0
2008-04-01 20:12:00,100.53,100.56,100.52,100.53,165600000.0
2008-04-01 20:13:00,100.53,100.56,100.52,100.55,93300000.0
2008-04-01 20:14:00,100.55,100.55,100.52,100.53,56700000.0
2008-04-01 20:15:00,100.53,100.54,100.52,100.52,58500000.0
2008-04-01 20:16:00,100.53,100.54,100.52,100.54,126900000.0
2008-04-01 20:17:00,100.54,100.54,100.52,100.54,60400000.0
2008-04-01 20:18:00,100.54,100.54,100.53,100.54,57300000.0
2008-04-01 20:19:00,100.54,100.55,100.53,100.53,59800000.0
2008-04-01 20:20:00,100.53,100.6,100.53,100.59,65500000.0
2008-04-01 20:21:00,100.59,100.6,100.57,100.6,60300000.0
2008-04-01 20:22:00,100.6,100.61,100.57,100.59,90900000.0
2008-04-01 20:23:00,100.59,100.6,100.57,100.57,62300000.0
2008-04-01 20:24:00,100.57,100.59,100.57,100.59,60100000.0
2008-04-01 20:25:00,100.59,100.61,100.57,100.58,69600000.0
2008-04-01 20:26:00,100.58,100.62,100.58,100.6,57900000.0
2008-04-01 20:27:00,100.6,100.63,100.58,100.63,147600000.0
2008-04-01 20:28:00,100.63,100.67,100.62,100.66,62300000.0
2008-04-01 20:29:00,100.66,100.66,100.61,100.62,60900000.0
2008-04-01 20:30:00,100.62,100.64,100.62,100.63,57300000.0
2008-04-01 20:31:00,100.63,100.65,100.61,100.64,63400000.0
2008-04-01 20:32:00,100.64,100.64,100.61,100.61,57600000.0
2008-04-01 20:33:00,100.61,100.64,100.61,100.63,59400000.0
2008-04-01 20:34:00,100.63,100.66,100.62,100.65,56700000.0
2008-04-01 20:35:00,100.65,100.69,100.65,100.69,59400000.0
2008-04-01 20:36:00,100.69,100.69,100.66,100.67,57600000.0
2008-04-01 20:37:00,100.67,100.71,100.66,100.69,60600000.0
2008-04-01 20:38:00,100.69,100.79,100.69,100.75,64900000.0
2008-04-01 20:39:00,100.75,100.77,100.72,100.76,59100000.0
2008-04-01 20:40:00,100.76,100.76,100.73,100.75,61800000.0
2008-04-01 20:41:00,100.75,100.78,100.74,100.77,60900000.0
2008-04-01 20:42:00,100.77,100.77,100.74,100.76,60500000.0
2008-04-01 20:43:00,100.76,100.8,100.76,100.79,60000000.0
2008-04-01 20:44:00,100.79,100.81,100.76,100.76,63200000.0
2008-04-01 20:45:00,100.77,100.8,100.76,100.79,58800000.0
2008-04-01 20:46:00,100.79,100.81,100.78,100.81,59700000.0
2008-04-01 20:47:00,100.81,100.83,100.8,100.82,59100000.0
2008-04-01 20:48:00,100.82,100.84,100.76,100.76,73200000.0
2008-04-01 20:49:00,100.75,100.77,100.75,100.76,61200000.0
2008-04-01 20:50:00,100.76,100.77,100.73,100.77,61200000.0
2008-04-01 20:51:00,100.77,100.77,100.71,100.73,59400000.0
2008-04-01 20:52:00,100.73,100.75,100.71,100.71,61800000.0
2008-04-01 20:53:00,100.71,100.74,100.66,100.66,71000000.0
2008-04-01 20:54:00,100.66,100.7,100.65,100.66,157100000.0
2008-04-01 20:55:00,100.67,100.69,100.66,100.68,60700000.0
2008-04-01 20:56:00,100.68,100.73,100.68,100.71,134100000.0
2008-04-01 20:57:00,100.71,100.73,100.7,100.72,73200000.0
2008-04-01 20:58:00,100.72,100.74,100.7,100.71,102600000.0
2008-04-01 20:59:00,100.71,100.72,100.68,100.68,64800000.0
2008-04-01 21:00:00,100.68,100.72,100.68,100.7,68200000.0
2008-04-01 21:01:00,100.7,100.71,100.675,100.71,61600000.0
2008-04-01 21:02:00,100.71,100.73,100.7,100.73,68600000.0
2008-04-01 21:03:00,100.73,100.73,100.72,100.72,60500000.0
2008-04-01 21:04:00,100.72,100.72,100.68,100.7,70300000.0
2008-04-01 21:05:00,100.7,100.72,100.7,100.7,69500000.0
2008-04-01 21:06:00,100.7,100.71,100.675,100.68,58200000.0
2008-04-01 21:07:00,100.68,100.69,100.68,100.69,69900000.0
2008-04-01 21:08:00,100.69,100.7,100.68,100.69,66900000.0
2008-04-01 21:09:00,100.69,100.69,100.66,100.67,69300000.0
2008-04-01 21:10:00,100.67,100.69,100.66,100.69,74300000.0
2008-04-01 21:11:00,100.69,100.7,100.67,100.67,62400000.0
2008-04-01 21:12:00,100.67,100.67,100.63,100.635,62900000.0
2008-04-01 21:13:00,100.64,100.68,100.64,100.665,64300000.0
2008-04-01 21:14:00,100.665,100.665,100.62,100.62,56600000.0
2008-04-01 21:15:00,100.62,100.62,100.6,100.62,130000000.0
2008-04-01 21:16:00,100.62,100.67,100.62,100.64,60000000.0
2008-04-01 21:17:00,100.64,100.68,100.615,100.65,119300000.0
2008-04-01 21:18:00,100.65,100.675,100.65,100.66,85600000.0
2008-04-01 21:19:00,100.66,100.69,100.66,100.68,61300000.0
2008-04-01 21:20:00,100.68,100.68,100.66,100.67,54900000.0
2008-04-01 21:21:00,100.67,100.67,100.655,100.66,118300000.0
2008-04-01 21:22:00,100.66,100.68,100.625,100.645,62000000.0
2008-04-01 21:23:00,100.645,100.65,100.615,100.63,61900000.0
2008-04-01 21:24:00,100.63,100.65,100.59,100.59,73200000.0
2008-04-01 21:25:00,100.59,100.605,100.59,100.595,50100000.0
2008-04-01 21:26:00,100.595,100.62,100.58,100.61,72100000.0
2008-04-01 21:27:00,100.61,100.64,100.61,100.63,84000000.0
2008-04-01 21:28:00,100.63,100.66,100.61,100.62,108500000.0
2008-04-01 21:29:00,100.62,100.63,100.6,100.61,74400000.0
2008-04-01 21:30:00,100.61,100.615,100.585,100.615,49500000.0
2008-04-01 21:31:00,100.615,100.615,100.56,100.56,61400000.0
2008-04-01 21:32:00,100.56,100.57,100.545,100.555,50100000.0
2008-04-01 21:33:00,100.555,100.56,100.53,100.54,73800000.0
2008-04-01 21:34:00,100.54,100.56,100.53,100.54,207700000.0
2008-04-01 21:35:00,100.54,100.585,100.54,100.585,60400000.0
2008-04-01 21:36:00,100.595,100.6,100.56,100.57,50500000.0
2008-04-01 21:37:00,100.56,100.605,100.545,100.585,40600000.0
2008-04-01 21:38:00,100.585,100.61,100.565,100.61,56600000.0
2008-04-01 21:39:00,100.61,100.63,100.61,100.625,67100000.0
2008-04-01 21:40:00,100.625,100.66,100.625,100.63,74400000.0
2008-04-01 21:41:00,100.63,100.655,100.61,100.61,72600000.0
2008-04-01 21:42:00,100.61,100.665,100.605,100.66,45600000.0
2008-04-01 21:43:00,100.66,100.67,100.64,100.655,45500000.0
2008-04-01 21:44:00,100.655,100.655,100.635,100.64,38600000.0
2008-04-01 21:45:00,100.64,100.645,100.615,100.63,56100000.0
2008-04-01 21:46:00,100.63,100.635,100.585,100.635,134400000.0
2008-04-01 21:47:00,100.635,100.635,100.585,100.59,99600000.0
2008-04-01 21:48:00,100.59,100.6,100.57,100.57,60600000.0
2008-04-01 21:49:00,100.57,100.585,100.56,100.56,185600000.0
2008-04-01 21:50:00,100.56,100.595,100.55,100.56,60200000.0
2008-04-01 21:51:00,100.56,100.57,100.54,100.55,50200000.0
2008-04-01 21:52:00,100.55,100.56,100.54,100.55,68100000.0
2008-04-01 21:53:00,100.55,100.555,100.52,100.54,149400000.0
2008-04-01 21:54:00,100.54,100.59,100.53,100.57,79200000.0
2008-04-01 21:55:00,100.57,100.59,100.57,100.58,63800000.0
2008-04-01 21:56:00,100.58,100.595,100.56,100.58,63000000.0
2008-04-01 21:57:00,100.58,100.595,100.555,100.58,56400000.0
2008-04-01 21:58:00,100.58,100.58,100.56,100.57,62100000.0
2008-04-01 21:59:00,100.57,100.6,100.56,100.6,55500000.0
2008-04-01 22:00:00,100.6,100.615,100.575,100.575,77200000.0
2008-04-01 22:01:00,100.58,100.58,100.56,100.56,67100000.0
2008-04-01 22:02:00,100.56,100.59,100.555,100.56,67600000.0
2008-04-01 22:03:00,100.56,100.6,100.56,100.57,64500000.0
2008-04-01 22:04:00,100.57,100.62,100.57,100.59,66900000.0
2008-04-01 22:05:00,100.59,100.605,100.585,100.6,105900000.0
2008-04-01 22:06:00,100.6,100.615,100.585,100.585,73400000.0
2008-04-01 22:07:00,100.585,100.59,100.535,100.57,65800000.0
2008-04-01 22:08:00,100.57,100.61,100.57,100.61,80000000.0
2008-04-01 22:09:00,100.615,100.615,100.575,100.575,50400000.0
2008-04-01 22:10:00,100.575,100.605,100.575,100.6,97200000.0
2008-04-01 22:11:00,100.6,100.605,100.585,100.585,287000000.0
2008-04-01 22:12:00,100.585,100.61,100.585,100.6,74800000.0
2008-04-01 22:13:00,100.6,100.605,100.57,100.59,66300000.0
2008-04-01 22:14:00,100.59,100.605,100.555,100.585,59700000.0
2008-04-01 22:15:00,100.585,100.605,100.585,100.605,55600000.0
2008-04-01 22:16:00,100.605,100.635,100.595,100.62,61200000.0
2008-04-01 22:17:00,100.62,100.645,100.62,100.64,65900000.0
2008-04-01 22:18:00,100.64,100.65,100.615,100.63,51600000.0
2008-04-01 22:19:00,100.63,100.635,100.595,100.6,39100000.0
2008-04-01 22:20:00,100.6,100.62,100.6,100.62,66400000.0
2008-04-01 22:21:00,100.62,100.625,100.59,100.605,60200000.0
2008-04-01 22:22:00,100.605,100.625,100.6,100.6,57800000.0
2008-04-01 22:23:00,100.6,100.625,100.6,100.625,58800000.0
2008-04-01 22:24:00,100.62,100.62,100.61,100.61,56000000.0
2008-04-01 22:25:00,100.61,100.66,100.61,100.645,44900000.0
2008-04-01 22:26:00,100.645,100.65,100.63,100.65,41500000.0
2008-04-01 22:27:00,100.65,100.655,100.65,100.65,42400000.0
2008-04-01 22:28:00,100.65,100.66,100.65,100.65,91200000.0
2008-04-01 22:29:00,100.65,100.655,100.62,100.635,53200000.0
2008-04-01 22:30:00,100.635,100.65,100.62,100.645,43100000.0
2008-04-01 22:31:00,100.645,100.655,100.64,100.645,39800000.0
2008-04-01 22:32:00,100.645,100.655,100.625,100.63,60400000.0
2008-04-01 22:33:00,100.63,100.63,100.62,100.625,52900000.0
2008-04-01 22:34:00,100.625,100.645,100.625,100.645,54200000.0
2008-04-01 22:35:00,100.645,100.65,100.645,100.65,55600000.0
2008-04-01 22:36:00,100.65,100.66,100.65,100.65,57200000.0
2008-04-01 22:37:00,100.66,100.66,100.655,100.66,41000000.0
2008-04-01 22:38:00,100.66,100.67,100.66,100.67,65200000.0
2008-04-01 22:39:00,100.67,100.67,100.66,100.66,56000000.0
2008-04-01 22:40:00,100.66,100.665,100.66,100.66,88800000.0
2008-04-01 22:41:00,100.66,100.665,100.635,100.64,148600000.0
2008-04-01 22:42:00,100.64,100.645,100.63,100.64,139800000.0
2008-04-01 22:43:00,100.64,100.64,100.625,100.63,115900000.0
2008-04-01 22:44:00,100.63,100.655,100.62,100.64,46400000.0
2008-04-01 22:45:00,100.64,100.64,100.615,100.635,242500000.0
2008-04-01 22:46:00,100.635,100.635,100.61,100.62,161800000.0
2008-04-01 22:47:00,100.615,100.64,100.61,100.61,157900000.0
2008-04-01 22:48:00,100.61,100.625,100.59,100.59,327600000.0
2008-04-01 22:49:00,100.59,100.61,100.575,100.58,180800000.0
2008-04-01 22:50:00,100.58,100.59,100.56,100.59,274900000.0
2008-04-01 22:51:00,100.59,100.595,100.58,100.585,78000000.0
2008-04-01 22:52:00,100.585,100.59,100.55,100.56,116000000.0
2008-04-01 22:53:00,100.57,100.59,100.545,100.59,128700000.0
2008-04-01 22:54:00,100.59,100.595,100.58,100.59,72900000.0
2008-04-01 22:55:00,100.59,100.61,100.57,100.61,403500000.0
2008-04-01 22:56:00,100.61,100.62,100.61,100.61,216700000.0
2008-04-01 22:57:00,100.61,100.61,100.6,100.6,162800000.0
2008-04-01 22:58:00,100.6,100.62,100.6,100.62,128800000.0
2008-04-01 22:59:00,100.62,100.63,100.55,100.55,603200000.0
2008-04-01 23:00:00,100.55,100.56,100.53,100.54,1224000000.0
2008-04-01 23:01:00,100.54,100.55,100.54,100.55,1480000000.0
2008-04-01 23:02:00,100.55,100.59,100.55,100.58,383900000.0
2008-04-01 23:03:00,100.58,100.58,100.52,100.56,55200000.0
2008-04-01 23:04:00,100.56,100.57,100.56,100.57,54300000.0
2008-04-01 23:05:00,100.57,100.57,100.51,100.55,54800000.0
2008-04-01 23:06:00,100.55,100.56,100.55,100.56,53700000.0
2008-04-01 23:07:00,100.56,100.56,100.56,100.56,50700000.0
2008-04-01 23:08:00,100.53,100.54,100.53,100.54,18000000.0
2008-04-01 23:09:00,100.54,100.54,100.54,100.54,53400000.0
2008-04-01 23:10:00,100.54,100.56,100.54,100.56,15300000.0
2008-04-01 23:11:00,100.55,100.57,100.54,100.56,20400000.0
2008-04-01 23:12:00,100.52,100.55,100.52,100.55,45600000.0
2008-04-01 23:13:00,100.55,100.56,100.54,100.55,54000000.0
2008-04-01 23:14:00,100.55,100.56,100.55,100.56,55500000.0
2008-04-01 23:15:00,100.56,100.56,100.56,100.56,54300000.0
2008-04-01 23:16:00,100.56,100.56,100.55,100.55,54000000.0
2008-04-01 23:17:00,100.55,100.55,100.54,100.55,54900000.0
2008-04-01 23:18:00,100.55,100.56,100.55,100.55,54300000.0
2008-04-01 23:19:00,100.55,100.55,100.54,100.54,50700000.0
2008-04-01 23:20:00,100.54,100.55,100.54,100.54,54000000.0
2008-04-01 23:21:00,100.54,100.54,100.54,100.54,54600000.0
2008-04-01 23:22:00,100.54,100.55,100.53,100.53,54900000.0
2008-04-01 23:23:00,100.53,100.55,100.53,100.55,54900000.0
2008-04-01 23:24:00,100.55,100.55,100.53,100.53,55200000.0
2008-04-01 23:25:00,100.53,100.54,100.51,100.51,15400000.0
2008-04-01 23:26:00,100.574,100.584,100.548,100.571,39400000.0
2008-04-01 23:27:00,100.57,100.577,100.548,100.577,40300000.0
2008-04-01 23:28:00,100.58,100.59,100.58,100.59,20400000.0
2008-04-01 23:29:00,100.59,100.59,100.59,100.59,54300000.0
2008-04-01 23:30:00,100.59,100.59,100.58,100.58,54600000.0
2008-04-01 23:31:00,100.58,100.58,100.53,100.53,18400000.0
2008-04-01 23:32:00,100.579,100.61,100.553,100.558,36600000.0
2008-04-01 23:33:00,100.58,100.58,100.58,100.58,1200000.0
2008-04-01 23:34:00,100.58,100.597,100.548,100.585,37200000.0
2008-04-01 23:35:00,100.555,100.555,100.55,100.555,31400000.0
2008-04-01 23:36:00,100.555,100.56,100.55,100.56,37200000.0
2008-04-01 23:37:00,100.565,100.57,100.54,100.54,41900000.0
2008-04-01 23:38:00,100.54,100.61,100.54,100.57,50100000.0
2008-04-01 23:39:00,100.57,100.57,100.57,100.57,55500000.0
2008-04-01 23:40:00,100.57,100.57,100.56,100.57,54600000.0
2008-04-01 23:41:00,100.57,100.57,100.55,100.56,55800000.0
2008-04-01 23:42:00,100.56,100.59,100.56,100.56,60000000.0
2008-04-01 23:43:00,100.56,100.6,100.56,100.56,80600000.0
2008-04-01 23:44:00,100.56,100.59,100.56,100.59,55500000.0
2008-04-01 23:45:00,100.59,100.59,100.58,100.58,55200000.0
2008-04-01 23:46:00,100.58,100.58,100.55,100.55,46300000.0
2008-04-01 23:47:00,100.55,100.55,100.55,100.55,37400000.0
2008-04-01 23:48:00,100.55,100.595,100.55,100.595,37400000.0
2008-04-01 23:49:00,100.595,100.595,100.59,100.59,62100000.0
2008-04-01 23:50:00,100.59,100.61,100.59,100.61,58400000.0
2008-04-01 23:51:00,100.61,100.61,100.58,100.58,56100000.0
2008-04-01 23:52:00,100.585,100.6,100.55,100.56,52300000.0
2008-04-01 23:53:00,100.56,100.58,100.55,100.56,56700000.0
2008-04-01 23:54:00,100.56,100.57,100.55,100.57,55200000.0
2008-04-01 23:55:00,100.57,100.59,100.57,100.59,55900000.0
2008-04-01 23:56:00,100.59,100.59,100.57,100.57,56100000.0
2008-04-01 23:57:00,100.57,100.58,100.57,100.58,56500000.0
2008-04-01 23:58:00,100.58,100.59,100.56,100.56,138300000.0
2008-04-01 23:59:00,100.56,100.56,100.52,100.53,285500000.0
2008-04-02 00:00:00,100.53,100.55,100.51,100.515,82000000.0
2008-04-02 00:01:00,100.515,100.515,100.5,100.5,47400000.0
2008-04-02 00:02:00,100.5,100.52,100.49,100.5,58300000.0
2008-04-02 00:03:00,100.5,100.52,100.5,100.5,56400000.0
2008-04-02 00:04:00,100.5,100.5,100.49,100.5,59200000.0
2008-04-02 00:05:00,100.5,100.55,100.5,100.55,57500000.0
2008-04-02 00:06:00,100.55,100.56,100.52,100.52,55800000.0
2008-04-02 00:07:00,100.52,100.53,100.51,100.52,55800000.0
2008-04-02 00:08:00,100.52,100.52,100.49,100.52,56900000.0
2008-04-02 00:09:00,100.52,100.53,100.51,100.52,56100000.0
2008-04-02 00:10:00,100.52,100.52,100.48,100.49,73100000.0
2008-04-02 00:11:00,100.49,100.49,100.47,100.47,84000000.0
2008-04-02 00:12:00,100.47,100.47,100.45,100.46,64700000.0
2008-04-02 00:13:00,100.46,100.48,100.46,100.47,55300000.0
2008-04-02 00:14:00,100.47,100.47,100.45,100.45,57400000.0
2008-04-02 00:15:00,100.45,100.47,100.44,100.45,55300000.0
2008-04-02 00:16:00,100.45,100.46,100.45,100.45,55500000.0
2008-04-02 00:17:00,100.45,100.46,100.45,100.46,56300000.0
2008-04-02 00:18:00,100.46,100.49,100.425,100.425,54900000.0
2008-04-02 00:19:00,100.43,100.44,100.41,100.43,67300000.0
2008-04-02 00:20:00,100.43,100.45,100.43,100.435,57500000.0
2008-04-02 00:21:00,100.435,100.46,100.435,100.45,1610000000.0
2008-04-02 00:22:00,100.45,100.47,100.44,100.44,1923600000.0
2008-04-02 00:23:00,100.44,100.44,100.42,100.44,1717600000.0
2008-04-02 00:24:00,100.44,100.45,100.43,100.45,1111200000.0
2008-04-02 00:25:00,100.45,100.45,100.45,100.45,456000000.0
2008-04-02 00:26:00,100.45,100.46,100.45,100.45,1540800000.0
2008-04-02 00:27:00,100.49,100.49,100.46,100.46,1615300038.0
2008-04-02 00:28:00,100.43,100.44,100.42,100.42,1615300038.0
2008-04-02 00:29:00,100.42,100.44,100.42,100.42,1066200000.0
2008-04-02 00:30:00,100.42,100.42,100.4,100.42,1008300000.0
2008-04-02 00:31:00,100.42,100.44,100.41,100.42,1387900000.0
2008-04-02 00:32:00,100.42,100.42,100.41,100.41,1553400000.0
2008-04-02 00:33:00,100.41,100.41,100.4,100.4,1648000000.0
2008-04-02 00:34:00,100.4,100.41,100.39,100.4,756100000.0
2008-04-02 00:35:00,100.4,100.41,100.4,100.4,1708800000.0
2008-04-02 00:36:00,100.4,100.42,100.4,100.41,1570400000.0
2008-04-02 00:37:00,100.41,100.42,100.41,100.42,1202400000.0
2008-04-02 00:38:00,100.42,100.43,100.42,100.43,916500000.0
2008-04-02 00:39:00,100.43,100.44,100.43,100.44,472800000.0
2008-04-02 00:40:00,100.44,100.45,100.44,100.45,539200000.0
2008-04-02 00:41:00,100.45,100.45,100.45,100.45,439200000.0
2008-04-02 00:42:00,100.45,100.46,100.45,100.46,446400000.0
2008-04-02 00:43:00,100.46,100.47,100.44,100.47,477800000.0
2008-04-02 00:44:00,100.47,100.47,100.47,100.47,444000000.0
2008-04-02 00:45:00,100.47,100.47,100.45,100.46,1102000000.0
2008-04-02 00:46:00,100.46,100.51,100.45,100.47,704900000.0
2008-04-02 00:47:00,100.47,100.47,100.45,100.45,858200000.0
2008-04-02 00:48:00,100.45,100.48,100.45,100.47,939200000.0
2008-04-02 00:49:00,100.47,100.48,100.43,100.43,623200000.0
2008-04-02 00:50:00,100.43,100.44,100.43,100.43,804800000.0
2008-04-02 00:51:00,100.43,100.43,100.43,100.43,527200000.0
2008-04-02 00:52:00,100.43,100.44,100.43,100.43,528000000.0
2008-04-02 00:53:00,100.43,100.43,100.41,100.41,1461200000.0
2008-04-02 00:54:00,100.41,100.42,100.37,100.39,823000000.0
2008-04-02 00:55:00,100.39,100.39,100.37,100.38,763400000.0
2008-04-02 00:56:00,100.38,100.4,100.38,100.38,1177300001.0
2008-04-02 00:57:00,100.38,100.38,100.38,100.38,452400000.0
2008-04-02 00:58:00,100.38,100.39,100.37,100.39,703200000.0
2008-04-02 00:59:00,100.39,100.39,100.38,100.39,702800000.0
2008-04-02 01:00:00,100.39,100.41,100.385,100.41,437400000.0
2008-04-02 01:01:00,100.41,100.46,100.405,100.46,462300000.0
2008-04-02 01:02:00,100.46,100.46,100.42,100.44,91400000.0
2008-04-02 01:03:00,100.44,100.47,100.44,100.465,67300000.0
2008-04-02 01:04:00,100.465,100.465,100.43,100.465,129800000.0
2008-04-02 01:05:00,100.465,100.5,100.465,100.485,261100000.0
2008-04-02 01:06:00,100.485,100.485,100.47,100.48,179100000.0
2008-04-02 01:07:00,100.48,100.49,100.48,100.48,107100000.0
2008-04-02 01:08:00,100.48,100.5,100.45,100.47,394300000.0
2008-04-02 01:09:00,100.47,100.49,100.47,100.49,114700000.0
2008-04-02 01:10:00,100.49,100.49,100.45,100.45,79500000.0
2008-04-02 01:11:00,100.45,100.46,100.43,100.46,173100000.0
2008-04-02 01:12:00,100.46,100.49,100.44,100.47,334300000.0
2008-04-02 01:13:00,100.47,100.5,100.47,100.5,152700000.0
2008-04-02 01:14:00,100.5,100.5,100.45,100.47,461100000.0
2008-04-02 01:15:00,100.47,100.48,100.46,100.48,514300000.0
2008-04-02 01:16:00,100.48,100.49,100.47,100.47,202300000.0
2008-04-02 01:17:00,100.47,100.47,100.47,100.47,54600000.0
2008-04-02 01:18:00,100.47,100.475,100.47,100.475,251000000.0
2008-04-02 01:19:00,100.48,100.49,100.47,100.48,155700000.0
2008-04-02 01:20:00,100.48,100.51,100.47,100.5,161900000.0
2008-04-02 01:21:00,100.5,100.54,100.5,100.51,623900000.0
2008-04-02 01:22:00,100.51,100.54,100.51,100.52,535800000.0
2008-04-02 01:23:00,100.52,100.53,100.51,100.51,124300000.0
2008-04-02 01:24:00,100.51,100.51,100.5,100.5,438100000.0
2008-04-02 01:25:00,100.5,100.51,100.5,100.51,499200000.0
2008-04-02 01:26:00,100.51,100.53,100.51,100.52,347700000.0
2008-04-02 01:27:00,100.52,100.55,100.49,100.55,304400000.0
2008-04-02 01:28:00,100.55,100.55,100.53,100.53,343700000.0
2008-04-02 01:29:00,100.53,100.56,100.53,100.54,324700000.0
2008-04-02 01:30:00,100.54,100.56,100.49,100.55,315200000.0
2008-04-02 01:31:00,100.55,100.56,100.5,100.51,312500000.0
2008-04-02 01:32:00,100.51,100.52,100.48,100.5,454400000.0
2008-04-02 01:33:00,100.5,100.53,100.485,100.53,285100000.0
2008-04-02 01:34:00,100.53,100.54,100.5,100.53,456000000.0
2008-04-02 01:35:00,100.53,100.54,100.52,100.52,237900000.0
2008-04-02 01:36:00,100.52,100.54,100.52,100.52,110000000.0
2008-04-02 01:37:00,100.52,100.52,100.47,100.47,142900000.0
2008-04-02 01:38:00,100.47,100.52,100.46,100.47,331500000.0
2008-04-02 01:39:00,100.47,100.48,100.46,100.47,305200000.0
2008-04-02 01:40:00,100.47,100.47,100.43,100.46,524500000.0
2008-04-02 01:41:00,100.45,100.46,100.43,100.46,372900000.0
2008-04-02 01:42:00,100.46,100.475,100.44,100.44,223000000.0
2008-04-02 01:43:00,100.44,100.44,100.41,100.43,570200000.0
2008-04-02 01:44:00,100.43,100.47,100.43,100.43,529800000.0
2008-04-02 01:45:00,100.43,100.44,100.4,100.43,553200000.0
2008-04-02 01:46:00,100.43,100.44,100.41,100.41,672600000.0
2008-04-02 01:47:00,100.41,100.425,100.41,100.41,505200000.0
2008-04-02 01:48:00,100.41,100.42,100.41,100.415,629500000.0
2008-04-02 01:49:00,100.415,100.45,100.41,100.435,188500000.0
2008-04-02 01:50:00,100.435,100.45,100.425,100.435,293900000.0
2008-04-02 01:51:00,100.435,100.435,100.425,100.43,37700000.0
2008-04-02 01:52:00,100.43,100.43,100.415,100.42,40500000.0
2008-04-02 01:53:00,100.42,100.42,100.4,100.415,92300000.0
2008-04-02 01:54:00,100.42,100.42,100.405,100.42,93800000.0
2008-04-02 01:55:00,100.42,100.445,100.42,100.435,208200000.0
2008-04-02 01:56:00,100.435,100.455,100.425,100.43,99100000.0
2008-04-02 01:57:00,100.43,100.46,100.38,100.39,219400000.0
2008-04-02 01:58:00,100.39,100.42,100.38,100.41,601100000.0
2008-04-02 01:59:00,100.41,100.44,100.39,100.41,480200000.0
2008-04-02 02:00:00,100.41,100.46,100.39,100.46,570500000.0
2008-04-02 02:01:00,100.46,100.46,100.4,100.41,388800000.0
2008-04-02 02:02:00,100.41,100.42,100.41,100.42,196500000.0
2008-04-02 02:03:00,100.42,100.43,100.38,100.39,471000000.0
2008-04-02 02:04:00,100.395,100.4,100.39,100.4,169700000.0
2008-04-02 02:05:00,100.4,100.42,100.4,100.42,416600000.0
2008-04-02 02:06:00,100.42,100.5,100.4,100.495,437200000.0
2008-04-02 02:07:00,100.495,100.5,100.42,100.45,448700000.0
2008-04-02 02:08:00,100.45,100.495,100.43,100.435,191600000.0
2008-04-02 02:09:00,100.435,100.46,100.41,100.42,335900000.0
2008-04-02 02:10:00,100.42,100.49,100.42,100.48,718300000.0
2008-04-02 02:11:00,100.48,100.49,100.435,100.46,725200000.0
2008-04-02 02:12:00,100.46,100.46,100.46,100.46,900400000.0
2008-04-02 02:13:00,100.46,100.46,100.44,100.45,587500000.0
2008-04-02 02:14:00,100.45,100.45,100.42,100.45,703100000.0
2008-04-02 02:15:00,100.45,100.46,100.44,100.45,535100000.0
2008-04-02 02:16:00,100.45,100.47,100.435,100.435,706100000.0
2008-04-02 02:17:00,100.435,100.45,100.43,100.44,498800000.0
2008-04-02 02:18:00,100.435,100.47,100.43,100.47,384700000.0
2008-04-02 02:19:00,100.47,100.47,100.425,100.43,352800000.0
2008-04-02 02:20:00,100.43,100.5,100.43,100.48,498900000.0
2008-04-02 02:21:00,100.48,100.51,100.46,100.5,367000000.0
2008-04-02 02:22:00,100.5,100.56,100.49,100.54,679400000.0
2008-04-02 02:23:00,100.54,100.55,100.51,100.53,536600000.0
2008-04-02 02:24:00,100.53,100.55,100.5,100.52,636100000.0
2008-04-02 02:25:00,100.52,100.53,100.505,100.51,505400000.0
2008-04-02 02:26:00,100.51,100.51,100.49,100.49,599600000.0
2008-04-02 02:27:00,100.49,100.49,100.455,100.48,550500000.0
2008-04-02 02:28:00,100.48,100.48,100.45,100.47,452600000.0
2008-04-02 02:29:00,100.47,100.49,100.46,100.49,607700000.0
2008-04-02 02:30:00,100.49,100.535,100.48,100.515,812500000.0
2008-04-02 02:31:00,100.515,100.525,100.51,100.51,52500000.0
2008-04-02 02:32:00,100.51,100.54,100.51,100.54,378000000.0
2008-04-02 02:33:00,100.54,100.55,100.53,100.53,913000000.0
2008-04-02 02:34:00,100.53,100.56,100.53,100.56,480400000.0
2008-04-02 02:35:00,100.56,100.56,100.53,100.54,679000000.0
2008-04-02 02:36:00,100.54,100.545,100.52,100.535,683800000.0
2008-04-02 02:37:00,100.535,100.545,100.49,100.49,214400000.0
2008-04-02 02:38:00,100.49,100.52,100.48,100.5,533100000.0
2008-04-02 02:39:00,100.5,100.51,100.49,100.5,976200000.0
2008-04-02 02:40:00,100.5,100.52,100.5,100.52,288500000.0
2008-04-02 02:41:00,100.52,100.535,100.5,100.5,278100000.0
2008-04-02 02:42:00,100.5,100.52,100.5,100.52,747000000.0
2008-04-02 02:43:00,100.52,100.525,100.505,100.515,208600000.0
2008-04-02 02:44:00,100.515,100.545,100.495,100.545,337900000.0
2008-04-02 02:45:00,100.545,100.57,100.54,100.56,567900000.0
2008-04-02 02:46:00,100.56,100.59,100.55,100.56,538000000.0
2008-04-02 02:47:00,100.56,100.56,100.53,100.53,622500000.0
2008-04-02 02:48:00,100.53,100.54,100.53,100.53,640400000.0
2008-04-02 02:49:00,100.53,100.55,100.53,100.55,843200000.0
2008-04-02 02:50:00,100.55,100.56,100.55,100.56,868000000.0
2008-04-02 02:51:00,100.56,100.57,100.55,100.57,420600000.0
2008-04-02 02:52:00,100.57,100.58,100.56,100.58,596000000.0
2008-04-02 02:53:00,100.58,100.59,100.56,100.58,530600000.0
2008-04-02 02:54:00,100.58,100.62,100.58,100.62,554900000.0
2008-04-02 02:55:00,100.62,100.645,100.6,100.61,751500000.0
2008-04-02 02:56:00,100.61,100.61,100.59,100.59,584500000.0
2008-04-02 02:57:00,100.59,100.59,100.58,100.59,516300000.0
2008-04-02 02:58:00,100.59,100.62,100.58,100.62,520900000.0
2008-04-02 02:59:00,100.62,100.67,100.62,100.64,696600000.0
2008-04-02 03:00:00,100.64,100.64,100.62,100.62,582900000.0
2008-04-02 03:01:00,100.62,100.62,100.58,100.58,609900000.0
2008-04-02 03:02:00,100.58,100.61,100.58,100.6,668300000.0
2008-04-02 03:03:00,100.6,100.61,100.6,100.6,411700000.0
2008-04-02 03:04:00,100.6,100.6,100.57,100.57,271600000.0
2008-04-02 03:05:00,100.58,100.58,100.54,100.54,346400000.0
2008-04-02 03:06:00,100.54,100.54,100.52,100.53,337300000.0
2008-04-02 03:07:00,100.53,100.54,100.53,100.54,543700000.0
2008-04-02 03:08:00,100.54,100.54,100.525,100.53,820400000.0
2008-04-02 03:09:00,100.53,100.54,100.52,100.54,915400000.0
2008-04-02 03:10:00,100.54,100.54,100.53,100.53,857800000.0
2008-04-02 03:11:00,100.53,100.54,100.53,100.54,673300000.0
2008-04-02 03:12:00,100.54,100.55,100.54,100.54,917800000.0
2008-04-02 03:13:00,100.54,100.56,100.54,100.56,696800000.0
2008-04-02 03:14:00,100.56,100.58,100.56,100.58,167800000.0
2008-04-02 03:15:00,100.58,100.58,100.56,100.56,163300000.0
2008-04-02 03:16:00,100.56,100.57,100.55,100.57,564800000.0
2008-04-02 03:17:00,100.57,100.58,100.55,100.56,257100000.0
2008-04-02 03:18:00,100.56,100.56,100.52,100.53,758800000.0
2008-04-02 03:19:00,100.53,100.54,100.53,100.53,465300000.0
2008-04-02 03:20:00,100.53,100.53,100.5,100.52,690000000.0
2008-04-02 03:21:00,100.52,100.54,100.51,100.53,904100000.0
2008-04-02 03:22:00,100.53,100.55,100.51,100.52,854999991.0
2008-04-02 03:23:00,100.52,100.52,100.49,100.505,498600000.0
2008-04-02 03:24:00,100.505,100.515,100.485,100.505,466700000.0
2008-04-02 03:25:00,100.505,100.53,100.49,100.53,1233600000.0
2008-04-02 03:26:00,100.53,100.545,100.515,100.53,1333600000.0
2008-04-02 03:27:00,100.53,100.54,100.525,100.525,364800000.0
2008-04-02 03:28:00,100.525,100.565,100.52,100.55,813700000.0
2008-04-02 03:29:00,100.55,100.575,100.54,100.57,1120000000.0
2008-04-02 03:30:00,100.57,100.61,100.55,100.56,1026800000.0
2008-04-02 03:31:00,100.56,100.575,100.56,100.57,753200000.0
2008-04-02 03:32:00,100.57,100.58,100.54,100.57,386200000.0
2008-04-02 03:33:00,100.57,100.57,100.56,100.56,66800000.0
2008-04-02 03:34:00,100.56,100.56,100.54,100.55,552200000.0
2008-04-02 03:35:00,100.55,100.55,100.54,100.54,821400000.0
2008-04-02 03:36:00,100.54,100.54,100.51,100.52,740800000.0
2008-04-02 03:37:00,100.52,100.52,100.5,100.51,534400000.0
2008-04-02 03:38:00,100.51,100.53,100.51,100.52,595400000.0
2008-04-02 03:39:00,100.52,100.54,100.51,100.51,871300000.0
2008-04-02 03:40:00,100.51,100.53,100.49,100.49,530900000.0
2008-04-02 03:41:00,100.49,100.535,100.49,100.52,249000000.0
2008-04-02 03:42:00,100.52,100.53,100.5,100.53,673000000.0
2008-04-02 03:43:00,100.53,100.54,100.52,100.52,41700000.0
2008-04-02 03:44:00,100.515,100.535,100.475,100.475,75900000.0
2008-04-02 03:45:00,100.475,100.495,100.465,100.47,40700000.0
2008-04-02 03:46:00,100.47,100.48,100.44,100.47,497900000.0
2008-04-02 03:47:00,100.47,100.52,100.47,100.5,531900000.0
2008-04-02 03:48:00,100.5,100.51,100.45,100.46,440900000.0
2008-04-02 03:49:00,100.46,100.48,100.44,100.48,544100000.0
2008-04-02 03:50:00,100.48,100.5,100.47,100.47,642800001.0
2008-04-02 03:51:00,100.46,100.465,100.45,100.46,132400000.0
2008-04-02 03:52:00,100.46,100.46,100.45,100.45,290700000.0
2008-04-02 03:53:00,100.45,100.46,100.43,100.44,544200000.0
2008-04-02 03:54:00,100.44,100.45,100.44,100.45,564800000.0
2008-04-02 03:55:00,100.45,100.45,100.435,100.44,443600000.0
2008-04-02 03:56:00,100.44,100.47,100.43,100.45,401600000.0
2008-04-02 03:57:00,100.45,100.47,100.425,100.45,548500000.0
2008-04-02 03:58:00,100.45,100.49,100.45,100.49,369200000.0
2008-04-02 03:59:00,100.49,100.51,100.49,100.5,38800000.0
2008-04-02 04:00:00,100.5,100.5,100.48,100.5,52900000.0
2008-04-02 04:01:00,100.5,100.51,100.46,100.48,120700000.0
2008-04-02 04:02:00,100.48,100.48,100.46,100.47,549100000.0
2008-04-02 04:03:00,100.47,100.5,100.47,100.49,581500000.0
2008-04-02 04:04:00,100.49,100.51,100.46,100.47,733400000.0
2008-04-02 04:05:00,100.47,100.48,100.46,100.46,718800000.0
2008-04-02 04:06:00,100.46,100.48,100.46,100.48,509300000.0
2008-04-02 04:07:00,100.48,100.49,100.47,100.47,373900000.0
2008-04-02 04:08:00,100.47,100.53,100.47,100.51,159600000.0
2008-04-02 04:09:00,100.51,100.52,100.49,100.5,65300000.0
2008-04-02 04:10:00,100.5,100.5,100.48,100.49,61800000.0
2008-04-02 04:11:00,100.49,100.5,100.48,100.5,69000000.0
2008-04-02 04:12:00,100.5,100.5,100.48,100.49,86400000.0
2008-04-02 04:13:00,100.49,100.5,100.475,100.475,42800000.0
2008-04-02 04:14:00,100.475,100.515,100.475,100.515,38200000.0
2008-04-02 04:15:00,100.515,100.53,100.515,100.52,38700000.0
2008-04-02 04:16:00,100.52,100.56,100.52,100.545,39400000.0
2008-04-02 04:17:00,100.545,100.56,100.535,100.55,45200000.0
2008-04-02 04:18:00,100.55,100.56,100.545,100.55,43500000.0
2008-04-02 04:19:00,100.55,100.56,100.54,100.55,82300000.0
2008-04-02 04:20:00,100.55,100.55,100.545,100.545,37200000.0
2008-04-02 04:21:00,100.545,100.55,100.515,100.515,60200000.0
2008-04-02 04:22:00,100.515,100.525,100.505,100.505,38700000.0
2008-04-02 04:23:00,100.505,100.51,100.485,100.485,37600000.0
2008-04-02 04:24:00,100.485,100.49,100.465,100.475,38200000.0
2008-04-02 04:25:00,100.475,100.475,100.46,100.465,37200000.0
2008-04-02 04:26:00,100.465,100.475,100.46,100.475,38200000.0
2008-04-02 04:27:00,100.475,100.49,100.475,100.49,36600000.0
2008-04-02 04:28:00,100.49,100.505,100.49,100.495,37600000.0
2008-04-02 04:29:00,100.495,100.51,100.49,100.505,38400000.0
2008-04-02 04:30:00,100.505,100.51,100.5,100.51,39000000.0
2008-04-02 04:31:00,100.51,100.515,100.505,100.515,37400000.0
2008-04-02 04:32:00,100.515,100.52,100.51,100.515,40300000.0
2008-04-02 04:33:00,100.51,100.525,100.51,100.51,38500000.0
2008-04-02 04:34:00,100.515,100.52,100.505,100.51,39300000.0
2008-04-02 04:35:00,100.51,100.515,100.51,100.51,36800000.0
2008-04-02 04:36:00,100.51,100.515,100.51,100.51,37200000.0
2008-04-02 04:37:00,100.51,100.52,100.51,100.515,36600000.0
2008-04-02 04:38:00,100.515,100.52,100.51,100.51,35800000.0
2008-04-02 04:39:00,100.51,100.51,100.495,100.5,38000000.0
2008-04-02 04:40:00,100.5,100.525,100.485,100.49,39600000.0
2008-04-02 04:41:00,100.49,100.5,100.465,100.49,39500000.0
2008-04-02 04:42:00,100.49,100.495,100.48,100.48,37600000.0
2008-04-02 04:43:00,100.48,100.48,100.455,100.455,37800000.0
2008-04-02 04:44:00,100.455,100.465,100.455,100.465,36600000.0
2008-04-02 04:45:00,100.465,100.475,100.445,100.475,57700000.0
2008-04-02 04:46:00,100.475,100.505,100.465,100.505,37600000.0
2008-04-02 04:47:00,100.505,100.505,100.47,100.48,70500000.0
2008-04-02 04:48:00,100.48,100.48,100.47,100.48,86600000.0
2008-04-02 04:49:00,100.48,100.49,100.475,100.475,61700000.0
2008-04-02 04:50:00,100.475,100.49,100.475,100.49,78400000.0
2008-04-02 04:51:00,100.49,100.49,100.49,100.49,92000000.0
2008-04-02 04:52:00,100.49,100.49,100.48,100.48,80500000.0
2008-04-02 04:53:00,100.48,100.49,100.48,100.49,85200000.0
2008-04-02 04:54:00,100.49,100.515,100.49,100.51,63200000.0
2008-04-02 04:55:00,100.51,100.51,100.505,100.51,36800000.0
2008-04-02 04:56:00,100.51,100.51,100.495,100.51,37200000.0
2008-04-02 04:57:00,100.51,100.54,100.51,100.54,38800000.0
2008-04-02 04:58:00,100.54,100.56,100.52,100.54,39700000.0
2008-04-02 04:59:00,100.54,100.545,100.535,100.54,38000000.0
2008-04-02 05:00:00,100.54,100.545,100.535,100.54,35800000.0
2008-04-02 05:01:00,100.54,100.56,100.54,100.545,39000000.0
2008-04-02 05:02:00,100.54,100.56,100.54,100.555,26900000.0
2008-04-02 05:03:00,100.555,100.56,100.545,100.545,47600000.0
2008-04-02 05:04:00,100.545,100.57,100.545,100.56,39200000.0
2008-04-02 05:05:00,100.56,100.59,100.56,100.575,42600000.0
2008-04-02 05:06:00,100.575,100.6,100.555,100.56,41000000.0
2008-04-02 05:07:00,100.56,100.575,100.54,100.565,39000000.0
2008-04-02 05:08:00,100.56,100.56,100.5,100.5,70000000.0
2008-04-02 05:09:00,100.5,100.565,100.5,100.5,54000000.0
2008-04-02 05:10:00,100.5,100.525,100.49,100.515,74500000.0
2008-04-02 05:11:00,100.525,100.525,100.505,100.505,37400000.0
2008-04-02 05:12:00,100.505,100.515,100.5,100.5,84900000.0
2008-04-02 05:13:00,100.5,100.5,100.495,100.5,56100000.0
2008-04-02 05:14:00,100.5,100.51,100.49,100.495,78300000.0
2008-04-02 05:15:00,100.495,100.505,100.495,100.5,47500000.0
2008-04-02 05:16:00,100.5,100.5,100.5,100.5,84800000.0
2008-04-02 05:17:00,100.5,100.5,100.49,100.495,80500000.0
2008-04-02 05:18:00,100.495,100.5,100.495,100.495,39900000.0
2008-04-02 05:19:00,100.495,100.51,100.485,100.505,38000000.0
2008-04-02 05:20:00,100.505,100.51,100.475,100.475,53000000.0
2008-04-02 05:21:00,100.47,100.5,100.47,100.5,70700000.0
2008-04-02 05:22:00,100.5,100.5,100.49,100.49,56600000.0
2008-04-02 05:23:00,100.49,100.52,100.49,100.51,92700000.0
2008-04-02 05:24:00,100.51,100.52,100.51,100.52,90000000.0
2008-04-02 05:25:00,100.52,100.53,100.505,100.52,82700000.0
2008-04-02 05:26:00,100.52,100.54,100.515,100.52,64300000.0
2008-04-02 05:27:00,100.52,100.53,100.51,100.51,40800000.0
2008-04-02 05:28:00,100.51,100.525,100.5,100.5,58500000.0
2008-04-02 05:29:00,100.5,100.505,100.495,100.5,66800000.0
2008-04-02 05:30:00,100.5,100.505,100.5,100.5,95900000.0
2008-04-02 05:31:00,100.5,100.505,100.495,100.505,50000000.0
2008-04-02 05:32:00,100.505,100.53,100.5,100.53,68000000.0
2008-04-02 05:33:00,100.53,100.53,100.52,100.525,70500000.0
2008-04-02 05:34:00,100.525,100.525,100.51,100.52,71200000.0
2008-04-02 05:35:00,100.515,100.53,100.5,100.505,58100000.0
2008-04-02 05:36:00,100.51,100.525,100.5,100.5,70000000.0
2008-04-02 05:37:00,100.5,100.505,100.5,100.505,75800000.0
2008-04-02 05:38:00,100.505,100.505,100.48,100.495,44200000.0
2008-04-02 05:39:00,100.495,100.495,100.455,100.48,52800000.0
2008-04-02 05:40:00,100.48,100.48,100.47,100.475,37200000.0
2008-04-02 05:41:00,100.475,100.475,100.44,100.44,38600000.0
2008-04-02 05:42:00,100.44,100.47,100.44,100.45,38200000.0
2008-04-02 05:43:00,100.45,100.51,100.44,100.51,38500000.0
2008-04-02 05:44:00,100.51,100.51,100.425,100.5,108500000.0
2008-04-02 05:45:00,100.495,100.515,100.485,100.5,40600000.0
2008-04-02 05:46:00,100.5,100.5,100.485,100.485,39000000.0
2008-04-02 05:47:00,100.485,100.5,100.475,100.485,42600000.0
2008-04-02 05:48:00,100.485,100.5,100.48,100.49,55900000.0
2008-04-02 05:49:00,100.49,100.495,100.48,100.49,74100000.0
2008-04-02 05:50:00,100.49,100.51,100.47,100.5,61600000.0
2008-04-02 05:51:00,100.5,100.515,100.49,100.505,66100000.0
2008-04-02 05:52:00,100.505,100.505,100.485,100.49,48500000.0
2008-04-02 05:53:00,100.49,100.52,100.48,100.51,53000000.0
2008-04-02 05:54:00,100.51,100.51,100.49,100.505,41400000.0
2008-04-02 05:55:00,100.505,100.505,100.485,100.49,40200000.0
2008-04-02 05:56:00,100.49,100.49,100.47,100.48,37700000.0
2008-04-02 05:57:00,100.48,100.485,100.45,100.455,43400000.0
2008-04-02 05:58:00,100.455,100.465,100.445,100.455,65300000.0
2008-04-02 05:59:00,100.455,100.47,100.45,100.465,65400000.0
2008-04-02 06:00:00,100.465,100.47,100.435,100.445,47000000.0
2008-04-02 06:01:00,100.445,100.46,100.445,100.455,69100000.0
2008-04-02 06:02:00,100.455,100.475,100.45,100.47,78300000.0
2008-04-02 06:03:00,100.47,100.47,100.46,100.465,38800000.0
2008-04-02 06:04:00,100.465,100.47,100.46,100.46,56700000.0
2008-04-02 06:05:00,100.46,100.49,100.46,100.485,51900000.0
2008-04-02 06:06:00,100.485,100.49,100.475,100.48,52700000.0
2008-04-02 06:07:00,100.48,100.515,100.48,100.515,81700000.0
2008-04-02 06:08:00,100.515,100.515,100.495,100.5,77800000.0
2008-04-02 06:09:00,100.5,100.51,100.5,100.51,47700000.0
2008-04-02 06:10:00,100.51,100.51,100.47,100.485,64400000.0
2008-04-02 06:11:00,100.485,100.505,100.485,100.505,42600000.0
2008-04-02 06:12:00,100.505,100.515,100.495,100.495,37600000.0
2008-04-02 06:13:00,100.495,100.51,100.495,100.505,47500000.0
2008-04-02 06:14:00,100.505,100.505,100.49,100.5,48800000.0
2008-04-02 06:15:00,100.5,100.52,100.49,100.52,42900000.0
2008-04-02 06:16:00,100.52,100.525,100.51,100.515,37400000.0
2008-04-02 06:17:00,100.51,100.515,100.505,100.51,38400000.0
2008-04-02 06:18:00,100.51,100.52,100.51,100.51,59500000.0
2008-04-02 06:19:00,100.51,100.51,100.5,100.5,91600000.0
2008-04-02 06:20:00,100.5,100.515,100.5,100.51,48400000.0
2008-04-02 06:21:00,100.51,100.525,100.505,100.52,36600000.0
2008-04-02 06:22:00,100.52,100.52,100.515,100.515,36400000.0
2008-04-02 06:23:00,100.515,100.515,100.5,100.505,59100000.0
2008-04-02 06:24:00,100.505,100.515,100.505,100.515,37400000.0
2008-04-02 06:25:00,100.515,100.54,100.515,100.54,72400000.0
2008-04-02 06:26:00,100.54,100.57,100.54,100.56,66000000.0
2008-04-02 06:27:00,100.56,100.56,100.53,100.55,57500000.0
2008-04-02 06:28:00,100.55,100.615,100.545,100.6,44500000.0
2008-04-02 06:29:00,100.6,100.615,100.59,100.615,38000000.0
2008-04-02 06:30:00,100.615,100.62,100.605,100.615,38400000.0
2008-04-02 06:31:00,100.615,100.625,100.615,100.615,37200000.0
2008-04-02 06:32:00,100.615,100.625,100.61,100.615,52500000.0
2008-04-02 06:33:00,100.615,100.625,100.61,100.625,51800000.0
2008-04-02 06:34:00,100.625,100.64,100.62,100.62,38000000.0
2008-04-02 06:35:00,100.62,100.625,100.615,100.62,37800000.0
2008-04-02 06:36:00,100.62,100.63,100.62,100.625,49800000.0
2008-04-02 06:37:00,100.625,100.635,100.61,100.63,42100000.0
2008-04-02 06:38:00,100.63,100.63,100.63,100.63,35200000.0
2008-04-02 06:39:00,100.63,100.655,100.615,100.615,37800000.0
2008-04-02 06:40:00,100.615,100.65,100.61,100.61,39900000.0
2008-04-02 06:41:00,100.61,100.635,100.61,100.62,37200000.0
2008-04-02 06:42:00,100.61,100.62,100.61,100.615,38400000.0
2008-04-02 06:43:00,100.615,100.615,100.59,100.6,38400000.0
2008-04-02 06:44:00,100.6,100.615,100.595,100.615,38400000.0
2008-04-02 06:45:00,100.615,100.65,100.605,100.65,39200000.0
2008-04-02 06:46:00,100.655,100.655,100.63,100.645,38000000.0
2008-04-02 06:47:00,100.645,100.675,100.545,100.605,214300000.0
2008-04-02 06:48:00,100.605,100.62,100.595,100.61,49700000.0
2008-04-02 06:49:00,100.61,100.61,100.53,100.53,85600000.0
2008-04-02 06:50:00,100.53,100.54,100.53,100.54,60900000.0
2008-04-02 06:51:00,100.54,100.565,100.54,100.56,358600000.0
2008-04-02 06:52:00,100.56,100.6,100.555,100.555,61500000.0
2008-04-02 06:53:00,100.555,100.57,100.54,100.57,76300000.0
2008-04-02 06:54:00,100.57,100.58,100.56,100.58,62700000.0
2008-04-02 06:55:00,100.58,100.58,100.52,100.52,327800000.0
2008-04-02 06:56:00,100.52,100.55,100.515,100.53,202300000.0
2008-04-02 06:57:00,100.53,100.55,100.51,100.55,113100000.0
2008-04-02 06:58:00,100.55,100.55,100.52,100.53,70600000.0
2008-04-02 06:59:00,100.53,100.54,100.515,100.515,73000000.0
2008-04-02 07:00:00,100.515,100.585,100.505,100.585,103800000.0
2008-04-02 07:01:00,100.585,100.585,100.56,100.58,130100000.0
2008-04-02 07:02:00,100.58,100.58,100.54,100.555,61000000.0
2008-04-02 07:03:00,100.555,100.57,100.55,100.56,102200000.0
2008-04-02 07:04:00,100.56,100.61,100.56,100.575,84800000.0
2008-04-02 07:05:00,100.575,100.59,100.57,100.575,51700000.0
2008-04-02 07:06:00,100.575,100.575,100.57,100.575,37200000.0
2008-04-02 07:07:00,100.575,100.59,100.565,100.585,39000000.0
2008-04-02 07:08:00,100.585,100.595,100.565,100.585,726500000.0
2008-04-02 07:09:00,100.585,100.585,100.57,100.575,747600000.0
2008-04-02 07:10:00,100.575,100.575,100.565,100.57,102500000.0
2008-04-02 07:11:00,100.57,100.58,100.57,100.57,54100000.0
2008-04-02 07:12:00,100.57,100.575,100.56,100.565,314200000.0
2008-04-02 07:13:00,100.565,100.595,100.565,100.595,293400000.0
2008-04-02 07:14:00,100.595,100.595,100.55,100.585,193700000.0
2008-04-02 07:15:00,100.585,100.59,100.555,100.555,178700000.0
2008-04-02 07:16:00,100.555,100.565,100.525,100.565,1110400000.0
2008-04-02 07:17:00,100.565,100.58,100.54,100.55,51900000.0
2008-04-02 07:18:00,100.55,100.59,100.545,100.545,110100000.0
2008-04-02 07:19:00,100.545,100.645,100.545,100.61,137200000.0
2008-04-02 07:20:00,100.61,100.64,100.61,100.61,95000000.0
2008-04-02 07:21:00,100.61,100.64,100.585,100.63,87500000.0
2008-04-02 07:22:00,100.62,100.67,100.62,100.64,70200000.0
2008-04-02 07:23:00,100.64,100.67,100.6,100.61,101300000.0
2008-04-02 07:24:00,100.61,100.61,100.58,100.58,89800000.0
2008-04-02 07:25:00,100.575,100.63,100.57,100.63,46700000.0
2008-04-02 07:26:00,100.63,100.635,100.61,100.635,37600000.0
2008-04-02 07:27:00,100.63,100.63,100.575,100.625,63600000.0
2008-04-02 07:28:00,100.625,100.645,100.605,100.61,74000000.0
2008-04-02 07:29:00,100.61,100.63,100.59,100.61,71100000.0
2008-04-02 07:30:00,100.61,100.625,100.61,100.615,50300000.0
2008-04-02 07:31:00,100.615,100.67,100.615,100.66,69200000.0
2008-04-02 07:32:00,100.66,100.66,100.59,100.62,75400000.0
2008-04-02 07:33:00,100.62,100.63,100.605,100.61,66200000.0
2008-04-02 07:34:00,100.61,100.665,100.545,100.65,111500000.0
2008-04-02 07:35:00,100.65,100.67,100.595,100.665,239400000.0
2008-04-02 07:36:00,100.665,100.665,100.565,100.625,84500000.0
2008-04-02 07:37:00,100.625,100.645,100.58,100.605,82700000.0
2008-04-02 07:38:00,100.61,100.665,100.565,100.65,56100000.0
2008-04-02 07:39:00,100.65,100.675,100.6,100.61,60700000.0
2008-04-02 07:40:00,100.605,100.675,100.59,100.63,89100000.0
2008-04-02 07:41:00,100.63,100.695,100.62,100.67,49900000.0
2008-04-02 07:42:00,100.675,100.695,100.65,100.685,60600000.0
2008-04-02 07:43:00,100.675,100.7,100.66,100.66,53000000.0
2008-04-02 07:44:00,100.66,100.67,100.63,100.67,79100000.0
2008-04-02 07:45:00,100.68,100.69,100.65,100.65,62100000.0
2008-04-02 07:46:00,100.65,100.7,100.545,100.625,115000000.0
2008-04-02 07:47:00,100.625,100.655,100.59,100.615,139900000.0
2008-04-02 07:48:00,100.61,100.72,100.58,100.665,351000000.0
2008-04-02 07:49:00,100.665,100.74,100.615,100.675,534500000.0
2008-04-02 07:50:00,100.675,100.74,100.61,100.635,533600000.0
2008-04-02 07:51:00,100.64,100.745,100.64,100.735,108300000.0
2008-04-02 07:52:00,100.735,100.735,100.645,100.645,211400000.0
2008-04-02 07:53:00,100.645,100.65,100.6,100.62,86600000.0
2008-04-02 07:54:00,100.62,100.68,100.605,100.67,57000000.0
2008-04-02 07:55:00,100.67,100.68,100.63,100.635,208900000.0
2008-04-02 07:56:00,100.635,100.65,100.59,100.63,111700000.0
2008-04-02 07:57:00,100.63,100.655,100.61,100.63,135900000.0
2008-04-02 07:58:00,100.63,100.645,100.62,100.625,102100000.0
2008-04-02 07:59:00,100.625,100.675,100.62,100.675,85200000.0
2008-04-02 08:00:00,100.675,100.71,100.665,100.705,155600000.0
2008-04-02 08:01:00,100.695,100.745,100.675,100.735,65900000.0
2008-04-02 08:02:00,100.73,100.75,100.71,100.735,62500000.0
2008-04-02 08:03:00,100.735,100.74,100.715,100.73,111200000.0
2008-04-02 08:04:00,100.73,100.75,100.715,100.72,59200000.0
2008-04-02 08:05:00,100.72,100.745,100.71,100.71,60600000.0
2008-04-02 08:06:00,100.71,100.73,100.705,100.71,158100000.0
2008-04-02 08:07:00,100.71,100.71,100.69,100.695,191500000.0
2008-04-02 08:08:00,100.695,100.695,100.67,100.67,135000000.0
2008-04-02 08:09:00,100.67,100.67,100.635,100.655,167700000.0
2008-04-02 08:10:00,100.655,100.68,100.65,100.665,93500000.0
2008-04-02 08:11:00,100.665,100.68,100.65,100.67,73200000.0
2008-04-02 08:12:00,100.67,100.67,100.625,100.66,126700000.0
2008-04-02 08:13:00,100.66,100.69,100.64,100.68,137600000.0
2008-04-02 08:14:00,100.68,100.68,100.615,100.66,92800000.0
2008-04-02 08:15:00,100.65,100.66,100.63,100.64,73400000.0
2008-04-02 08:16:00,100.64,100.66,100.62,100.64,103200000.0
2008-04-02 08:17:00,100.64,100.66,100.625,100.64,195200000.0
2008-04-02 08:18:00,100.64,100.64,100.585,100.605,149300000.0
2008-04-02 08:19:00,100.605,100.655,100.605,100.65,102200000.0
2008-04-02 08:20:00,100.65,100.715,100.645,100.705,144400000.0
2008-04-02 08:21:00,100.705,100.705,100.645,100.685,107700000.0
2008-04-02 08:22:00,100.685,100.71,100.625,100.67,174400000.0
2008-04-02 08:23:00,100.67,100.7,100.65,100.66,69700000.0
2008-04-02 08:24:00,100.665,100.69,100.605,100.65,89900000.0
2008-04-02 08:25:00,100.65,100.725,100.65,100.72,82300000.0
2008-04-02 08:26:00,100.71,100.725,100.63,100.695,81800000.0
2008-04-02 08:27:00,100.695,100.7,100.665,100.67,81200000.0
2008-04-02 08:28:00,100.685,100.69,100.665,100.675,70000000.0
2008-04-02 08:29:00,100.675,100.69,100.65,100.67,73500000.0
2008-04-02 08:30:00,100.67,100.68,100.645,100.67,74100000.0
2008-04-02 08:31:00,100.67,100.7,100.65,100.68,63800000.0
2008-04-02 08:32:00,100.685,100.69,100.68,100.68,80900000.0
2008-04-02 08:33:00,100.68,100.68,100.65,100.66,64400000.0
2008-04-02 08:34:00,100.66,100.66,100.64,100.66,57500000.0
2008-04-02 08:35:00,100.66,100.67,100.63,100.64,69900000.0
2008-04-02 08:36:00,100.64,100.685,100.64,100.68,70700000.0
2008-04-02 08:37:00,100.68,100.69,100.65,100.67,64900000.0
2008-04-02 08:38:00,100.67,100.68,100.66,100.66,47900000.0
2008-04-02 08:39:00,100.66,100.67,100.64,100.65,55800000.0
2008-04-02 08:40:00,100.65,100.65,100.62,100.635,56900000.0
2008-04-02 08:41:00,100.635,100.66,100.635,100.66,45700000.0
2008-04-02 08:42:00,100.66,100.67,100.63,100.65,61400000.0
2008-04-02 08:43:00,100.655,100.67,100.64,100.65,75400000.0
2008-04-02 08:44:00,100.65,100.69,100.63,100.685,69900000.0
2008-04-02 08:45:00,100.685,100.71,100.67,100.69,65000000.0
2008-04-02 08:46:00,100.69,100.695,100.665,100.68,78600000.0
2008-04-02 08:47:00,100.68,100.69,100.64,100.64,91300000.0
2008-04-02 08:48:00,100.64,100.67,100.62,100.65,92700000.0
2008-04-02 08:49:00,100.65,100.66,100.58,100.59,124300000.0
2008-04-02 08:50:00,100.575,100.61,100.56,100.58,84200000.0
2008-04-02 08:51:00,100.58,100.6,100.56,100.59,82200000.0
2008-04-02 08:52:00,100.59,100.61,100.57,100.59,66800000.0
2008-04-02 08:53:00,100.59,100.62,100.58,100.61,73500000.0
2008-04-02 08:54:00,100.61,100.62,100.59,100.605,57700000.0
2008-04-02 08:55:00,100.61,100.62,100.57,100.62,86900000.0
2008-04-02 08:56:00,100.61,100.62,100.57,100.61,83000000.0
2008-04-02 08:57:00,100.61,100.64,100.59,100.62,79700000.0
2008-04-02 08:58:00,100.62,100.66,100.62,100.66,91500000.0
2008-04-02 08:59:00,100.66,100.66,100.605,100.605,196400000.0
2008-04-02 09:00:00,100.605,100.68,100.605,100.635,122800000.0
2008-04-02 09:01:00,100.635,100.68,100.625,100.65,99000000.0
2008-04-02 09:02:00,100.65,100.68,100.63,100.64,82400000.0
2008-04-02 09:03:00,100.63,100.66,100.585,100.65,132500000.0
2008-04-02 09:04:00,100.655,100.655,100.61,100.64,66100000.0
2008-04-02 09:05:00,100.64,100.65,100.63,100.63,90300000.0
2008-04-02 09:06:00,100.63,100.66,100.6,100.6,81300000.0
2008-04-02 09:07:00,100.6,100.635,100.585,100.625,79600000.0
2008-04-02 09:08:00,100.625,100.63,100.595,100.63,56300000.0
2008-04-02 09:09:00,100.63,100.63,100.6,100.62,92000000.0
2008-04-02 09:10:00,100.62,100.62,100.58,100.59,214200000.0
2008-04-02 09:11:00,100.59,100.6,100.57,100.58,70300000.0
2008-04-02 09:12:00,100.58,100.6,100.58,100.6,67300000.0
2008-04-02 09:13:00,100.6,100.6,100.555,100.56,53000000.0
2008-04-02 09:14:00,100.56,100.57,100.54,100.55,147500000.0
2008-04-02 09:15:00,100.55,100.56,100.52,100.545,76400000.0
2008-04-02 09:16:00,100.545,100.55,100.52,100.53,84800000.0
2008-04-02 09:17:00,100.53,100.545,100.53,100.53,68600000.0
2008-04-02 09:18:00,100.53,100.575,100.52,100.55,95100000.0
2008-04-02 09:19:00,100.55,100.56,100.485,100.49,256600000.0
2008-04-02 09:20:00,100.495,100.52,100.48,100.51,61100000.0
2008-04-02 09:21:00,100.51,100.52,100.49,100.505,43700000.0
2008-04-02 09:22:00,100.5,100.55,100.5,100.52,86000000.0
2008-04-02 09:23:00,100.53,100.62,100.53,100.555,113200000.0
2008-04-02 09:24:00,100.54,100.56,100.5,100.51,111400000.0
2008-04-02 09:25:00,100.51,100.55,100.49,100.535,120300000.0
2008-04-02 09:26:00,100.535,100.58,100.53,100.53,83500000.0
2008-04-02 09:27:00,100.53,100.54,100.51,100.53,93400000.0
2008-04-02 09:28:00,100.53,100.58,100.53,100.55,65600000.0
2008-04-02 09:29:00,100.55,100.57,100.55,100.56,56900000.0
2008-04-02 09:30:00,100.56,100.59,100.54,100.59,72400000.0
2008-04-02 09:31:00,100.59,100.63,100.55,100.58,67100000.0
2008-04-02 09:32:00,100.59,100.6,100.55,100.57,89600000.0
2008-04-02 09:33:00,100.57,100.605,100.57,100.595,75300000.0
2008-04-02 09:34:00,100.6,100.61,100.56,100.59,74900000.0
2008-04-02 09:35:00,100.59,100.62,100.58,100.61,75800000.0
2008-04-02 09:36:00,100.61,100.61,100.56,100.58,86100000.0
2008-04-02 09:37:00,100.56,100.595,100.56,100.58,124900000.0
2008-04-02 09:38:00,100.58,100.58,100.55,100.56,62700000.0
2008-04-02 09:39:00,100.56,100.595,100.56,100.585,74000000.0
2008-04-02 09:40:00,100.585,100.61,100.58,100.61,73300000.0
2008-04-02 09:41:00,100.6,100.63,100.58,100.61,92100000.0
2008-04-02 09:42:00,100.61,100.64,100.61,100.62,65600000.0
2008-04-02 09:43:00,100.62,100.64,100.585,100.63,82100000.0
2008-04-02 09:44:00,100.63,100.64,100.62,100.63,22500000.0
2008-04-02 09:45:00,100.63,100.65,100.6,100.64,120500000.0
2008-04-02 09:46:00,100.64,100.66,100.615,100.62,138000000.0
2008-04-02 09:47:00,100.63,100.63,100.6,100.6,46600000.0
2008-04-02 09:48:00,100.6,100.62,100.59,100.595,55200000.0
2008-04-02 09:49:00,100.595,100.63,100.58,100.63,66300000.0
2008-04-02 09:50:00,100.63,100.67,100.61,100.62,52700000.0
2008-04-02 09:51:00,100.615,100.66,100.615,100.645,51200000.0
2008-04-02 09:52:00,100.645,100.67,100.635,100.67,50100000.0
2008-04-02 09:53:00,100.675,100.695,100.655,100.68,58900000.0
2008-04-02 09:54:00,100.68,100.69,100.67,100.67,57200000.0
2008-04-02 09:55:00,100.67,100.68,100.64,100.645,52100000.0
2008-04-02 09:56:00,100.65,100.67,100.635,100.66,50600000.0
2008-04-02 09:57:00,100.655,100.7,100.65,100.68,65700000.0
2008-04-02 09:58:00,100.68,100.705,100.655,100.69,83300000.0
2008-04-02 09:59:00,100.69,100.7,100.67,100.68,69500000.0
2008-04-02 10:00:00,100.67,100.67,100.64,100.64,48900000.0
2008-04-02 10:01:00,100.64,100.67,100.64,100.67,65800000.0
2008-04-02 10:02:00,100.67,100.67,100.61,100.63,77300000.0
2008-04-02 10:03:00,100.63,100.64,100.605,100.63,72100000.0
2008-04-02 10:04:00,100.63,100.68,100.62,100.65,75500000.0
2008-04-02 10:05:00,100.65,100.67,100.635,100.67,66400000.0
2008-04-02 10:06:00,100.67,100.67,100.65,100.67,149100000.0
2008-04-02 10:07:00,100.67,100.7,100.64,100.68,93300000.0
2008-04-02 10:08:00,100.68,100.69,100.66,100.68,62100000.0
2008-04-02 10:09:00,100.68,100.68,100.66,100.67,53600000.0
2008-04-02 10:10:00,100.67,100.71,100.66,100.68,60700000.0
2008-04-02 10:11:00,100.68,100.715,100.68,100.71,58800000.0
2008-04-02 10:12:00,100.71,100.73,100.68,100.7,50000000.0
2008-04-02 10:13:00,100.7,100.7,100.65,100.66,64900000.0
2008-04-02 10:14:00,100.66,100.72,100.66,100.72,49100000.0
2008-04-02 10:15:00,100.72,100.74,100.7,100.73,78700000.0
2008-04-02 10:16:00,100.73,100.73,100.71,100.71,55400000.0
2008-04-02 10:17:00,100.71,100.74,100.71,100.71,62300000.0
2008-04-02 10:18:00,100.71,100.76,100.7,100.75,72300000.0
2008-04-02 10:19:00,100.75,100.75,100.71,100.71,30300000.0
2008-04-02 10:20:00,100.71,100.74,100.71,100.73,41000000.0
2008-04-02 10:21:00,100.73,100.75,100.73,100.75,68300000.0
2008-04-02 10:22:00,100.75,100.755,100.73,100.75,71900000.0
2008-04-02 10:23:00,100.75,100.75,100.71,100.72,62800000.0
2008-04-02 10:24:00,100.72,100.72,100.7,100.71,54100000.0
2008-04-02 10:25:00,100.7,100.71,100.69,100.71,60000000.0
2008-04-02 10:26:00,100.71,100.71,100.7,100.7,57700000.0
2008-04-02 10:27:00,100.7,100.71,100.7,100.71,52400000.0
2008-04-02 10:28:00,100.71,100.71,100.66,100.67,56500000.0
2008-04-02 10:29:00,100.67,100.67,100.635,100.645,62400000.0
2008-04-02 10:30:00,100.645,100.65,100.64,100.65,41200000.0
2008-04-02 10:31:00,100.65,100.66,100.63,100.66,69200000.0
2008-04-02 10:32:00,100.66,100.66,100.63,100.63,55400000.0
2008-04-02 10:33:00,100.63,100.645,100.615,100.62,51100000.0
2008-04-02 10:34:00,100.62,100.645,100.615,100.63,45300000.0
2008-04-02 10:35:00,100.63,100.7,100.62,100.69,42000000.0
2008-04-02 10:36:00,100.69,100.69,100.645,100.66,61200000.0
2008-04-02 10:37:00,100.66,100.68,100.65,100.65,71400000.0
2008-04-02 10:38:00,100.65,100.66,100.65,100.66,38400000.0
2008-04-02 10:39:00,100.66,100.7,100.66,100.69,67000000.0
2008-04-02 10:40:00,100.69,100.74,100.685,100.73,76200000.0
2008-04-02 10:41:00,100.73,100.74,100.67,100.69,88200000.0
2008-04-02 10:42:00,100.69,100.715,100.665,100.695,69400000.0
2008-04-02 10:43:00,100.695,100.76,100.69,100.75,71200000.0
2008-04-02 10:44:00,100.75,100.785,100.735,100.76,69200000.0
2008-04-02 10:45:00,100.76,100.765,100.73,100.75,67700000.0
2008-04-02 10:46:00,100.75,100.79,100.75,100.77,65900000.0
2008-04-02 10:47:00,100.77,100.77,100.74,100.76,60700000.0
2008-04-02 10:48:00,100.76,100.78,100.75,100.77,56600000.0
2008-04-02 10:49:00,100.76,100.78,100.73,100.73,67900000.0
2008-04-02 10:50:00,100.73,100.76,100.72,100.73,55700000.0
2008-04-02 10:51:00,100.73,100.73,100.66,100.72,73400000.0
2008-04-02 10:52:00,100.72,100.74,100.71,100.73,63000000.0
2008-04-02 10:53:00,100.73,100.735,100.7,100.715,60500000.0
2008-04-02 10:54:00,100.715,100.72,100.7,100.71,63400000.0
2008-04-02 10:55:00,100.71,100.73,100.7,100.7,108600000.0
2008-04-02 10:56:00,100.7,100.71,100.69,100.71,40700000.0
2008-04-02 10:57:00,100.71,100.72,100.7,100.71,45900000.0
2008-04-02 10:58:00,100.71,100.71,100.68,100.685,94200000.0
2008-04-02 10:59:00,100.685,100.72,100.685,100.72,51800000.0
2008-04-02 11:00:00,100.72,100.72,100.67,100.695,51700000.0
2008-04-02 11:01:00,100.695,100.72,100.68,100.7,64700000.0
2008-04-02 11:02:00,100.7,100.7,100.675,100.675,79700000.0
2008-04-02 11:03:00,100.675,100.72,100.675,100.72,72300000.0
2008-04-02 11:04:00,100.72,100.72,100.69,100.7,37600000.0
2008-04-02 11:05:00,100.7,100.72,100.69,100.72,81200000.0
2008-04-02 11:06:00,100.72,100.745,100.72,100.74,90500000.0
2008-04-02 11:07:00,100.745,100.77,100.74,100.75,54100000.0
2008-04-02 11:08:00,100.75,100.76,100.74,100.755,47100000.0
2008-04-02 11:09:00,100.75,100.8,100.74,100.76,89600000.0
2008-04-02 11:10:00,100.76,100.83,100.76,100.83,80400000.0
2008-04-02 11:11:00,100.83,100.86,100.77,100.86,154800000.0
2008-04-02 11:12:00,100.86,100.86,100.8,100.81,79900000.0
2008-04-02 11:13:00,100.81,100.81,100.77,100.78,52500000.0
2008-04-02 11:14:00,100.78,100.79,100.76,100.79,157400000.0
2008-04-02 11:15:00,100.79,100.8,100.76,100.78,489200000.0
2008-04-02 11:16:00,100.78,100.8,100.77,100.79,122400000.0
2008-04-02 11:17:00,100.79,100.8,100.78,100.8,92200000.0
2008-04-02 11:18:00,100.8,100.84,100.8,100.83,49800000.0
2008-04-02 11:19:00,100.83,100.835,100.795,100.795,64100000.0
2008-04-02 11:20:00,100.8,100.815,100.77,100.77,51500000.0
2008-04-02 11:21:00,100.78,100.81,100.76,100.8,62400000.0
2008-04-02 11:22:00,100.8,100.81,100.775,100.79,63100000.0
2008-04-02 11:23:00,100.79,100.81,100.78,100.79,65100000.0
2008-04-02 11:24:00,100.79,100.79,100.76,100.76,55900000.0
2008-04-02 11:25:00,100.76,100.79,100.76,100.78,55700000.0
2008-04-02 11:26:00,100.78,100.79,100.76,100.78,28200000.0
2008-04-02 11:27:00,100.78,100.78,100.73,100.74,46000000.0
2008-04-02 11:28:00,100.74,100.76,100.73,100.74,51900000.0
2008-04-02 11:29:00,100.74,100.76,100.72,100.76,47300000.0
2008-04-02 11:30:00,100.76,100.77,100.75,100.75,32900000.0
2008-04-02 11:31:00,100.75,100.79,100.74,100.78,42400000.0
2008-04-02 11:32:00,100.78,100.79,100.78,100.78,16200000.0
2008-04-02 11:33:00,100.78,100.8,100.77,100.79,51600000.0
2008-04-02 11:34:00,100.79,100.79,100.77,100.78,36600000.0
2008-04-02 11:35:00,100.78,100.79,100.78,100.78,16300000.0
2008-04-02 11:36:00,100.78,100.78,100.77,100.78,29100000.0
2008-04-02 11:37:00,100.78,100.79,100.77,100.78,58100000.0
2008-04-02 11:38:00,100.78,100.79,100.74,100.74,58300000.0
2008-04-02 11:39:00,100.745,100.76,100.74,100.76,52800000.0
2008-04-02 11:40:00,100.76,100.8,100.75,100.8,57600000.0
2008-04-02 11:41:00,100.8,100.8,100.76,100.76,43900000.0
2008-04-02 11:42:00,100.76,100.79,100.755,100.78,49900000.0
2008-04-02 11:43:00,100.78,100.82,100.75,100.81,95700000.0
2008-04-02 11:44:00,100.81,100.81,100.77,100.805,44800000.0
2008-04-02 11:45:00,100.805,100.83,100.78,100.79,56300000.0
2008-04-02 11:46:00,100.79,100.85,100.77,100.84,54600000.0
2008-04-02 11:47:00,100.835,100.855,100.83,100.85,61600000.0
2008-04-02 11:48:00,100.845,100.86,100.8,100.82,66600000.0
2008-04-02 11:49:00,100.82,100.875,100.81,100.875,52700000.0
2008-04-02 11:50:00,100.875,100.88,100.845,100.86,46400000.0
2008-04-02 11:51:00,100.86,100.86,100.84,100.86,41600000.0
2008-04-02 11:52:00,100.86,100.885,100.83,100.885,59100000.0
2008-04-02 11:53:00,100.885,100.89,100.85,100.87,64200000.0
2008-04-02 11:54:00,100.87,100.87,100.82,100.84,58300000.0
2008-04-02 11:55:00,100.84,100.85,100.81,100.83,52000000.0
2008-04-02 11:56:00,100.83,100.84,100.8,100.805,47400000.0
2008-04-02 11:57:00,100.805,100.825,100.78,100.805,56500000.0
2008-04-02 11:58:00,100.805,100.825,100.785,100.8,71600000.0
2008-04-02 11:59:00,100.8,100.83,100.79,100.83,49400000.0
2008-04-02 12:00:00,100.82,100.83,100.81,100.82,51600000.0
2008-04-02 12:01:00,100.81,100.84,100.81,100.82,73800000.0
2008-04-02 12:02:00,100.82,100.83,100.815,100.83,37700000.0
2008-04-02 12:03:00,100.83,100.83,100.795,100.8,60900000.0
2008-04-02 12:04:00,100.8,100.82,100.8,100.81,77300000.0
2008-04-02 12:05:00,100.81,100.82,100.79,100.82,67500000.0
2008-04-02 12:06:00,100.82,100.82,100.79,100.81,54000000.0
2008-04-02 12:07:00,100.81,100.82,100.78,100.78,38800000.0
2008-04-02 12:08:00,100.78,100.805,100.78,100.78,51600000.0
2008-04-02 12:09:00,100.78,100.84,100.78,100.81,60200000.0
2008-04-02 12:10:00,100.81,100.825,100.8,100.82,58700000.0
2008-04-02 12:11:00,100.82,100.84,100.82,100.83,40300000.0
2008-04-02 12:12:00,100.83,100.83,100.81,100.82,50900000.0
2008-04-02 12:13:00,100.82,100.85,100.82,100.84,52700000.0
2008-04-02 12:14:00,100.84,100.85,100.82,100.84,41300000.0
2008-04-02 12:15:00,100.84,100.84,100.82,100.84,51500000.0
2008-04-02 12:16:00,100.84,100.86,100.84,100.85,37100000.0
2008-04-02 12:17:00,100.85,100.865,100.83,100.84,46900000.0
2008-04-02 12:18:00,100.84,100.84,100.815,100.82,53800000.0
2008-04-02 12:19:00,100.82,100.83,100.8,100.81,44800000.0
2008-04-02 12:20:00,100.81,100.82,100.77,100.78,48800000.0
2008-04-02 12:21:00,100.78,100.78,100.76,100.77,31600000.0
2008-04-02 12:22:00,100.77,100.79,100.75,100.785,63300000.0
2008-04-02 12:23:00,100.785,100.79,100.77,100.79,49400000.0
2008-04-02 12:24:00,100.79,100.81,100.785,100.805,40200000.0
2008-04-02 12:25:00,100.8,100.815,100.79,100.81,29400000.0
2008-04-02 12:26:00,100.81,100.845,100.81,100.835,54500000.0
2008-04-02 12:27:00,100.835,100.835,100.8,100.81,41300000.0
2008-04-02 12:28:00,100.81,100.85,100.81,100.85,69000000.0
2008-04-02 12:29:00,100.85,100.87,100.835,100.85,50700000.0
2008-04-02 12:30:00,100.855,100.86,100.8,100.84,69200000.0
2008-04-02 12:31:00,100.84,100.85,100.82,100.83,63700000.0
2008-04-02 12:32:00,100.83,100.92,100.83,100.91,70400000.0
2008-04-02 12:33:00,100.91,100.92,100.87,100.89,107600000.0
2008-04-02 12:34:00,100.89,100.91,100.88,100.88,67000000.0
2008-04-02 12:35:00,100.88,100.9,100.87,100.89,54300000.0
2008-04-02 12:36:00,100.89,100.9,100.87,100.895,88100000.0
2008-04-02 12:37:00,100.895,100.91,100.89,100.9,49300000.0
2008-04-02 12:38:00,100.9,100.93,100.9,100.92,73000000.0
2008-04-02 12:39:00,100.92,100.93,100.9,100.92,85100000.0
2008-04-02 12:40:00,100.92,100.96,100.9,100.925,75900000.0
2008-04-02 12:41:00,100.92,100.97,100.92,100.94,104900000.0
2008-04-02 12:42:00,100.94,100.95,100.91,100.93,126800000.0
2008-04-02 12:43:00,100.93,100.97,100.93,100.96,60900000.0
2008-04-02 12:44:00,100.96,100.96,100.95,100.96,62500000.0
2008-04-02 12:45:00,100.96,100.99,100.95,100.97,60400000.0
2008-04-02 12:46:00,100.97,100.98,100.93,100.95,60300000.0
2008-04-02 12:47:00,100.95,100.96,100.94,100.96,39800000.0
2008-04-02 12:48:00,100.96,100.96,100.94,100.95,60000000.0
2008-04-02 12:49:00,100.95,100.97,100.95,100.97,49800000.0
2008-04-02 12:50:00,100.97,100.98,100.96,100.97,50500000.0
2008-04-02 12:51:00,100.97,100.985,100.95,100.97,74700000.0
2008-04-02 12:52:00,100.97,100.98,100.95,100.97,89400000.0
2008-04-02 12:53:00,100.96,100.97,100.93,100.93,74900000.0
2008-04-02 12:54:00,100.93,100.94,100.92,100.94,96900000.0
2008-04-02 12:55:00,100.94,100.95,100.93,100.94,55900000.0
2008-04-02 12:56:00,100.94,100.945,100.93,100.945,55900000.0
2008-04-02 12:57:00,100.945,100.97,100.94,100.94,109700000.0
2008-04-02 12:58:00,100.94,100.96,100.94,100.95,26700000.0
2008-04-02 12:59:00,100.945,100.95,100.94,100.94,43300000.0
2008-04-02 13:00:00,100.94,100.99,100.92,100.965,94800000.0
2008-04-02 13:01:00,100.97,100.99,100.93,100.94,155200000.0
2008-04-02 13:02:00,100.94,101.02,100.905,100.99,130100000.0
2008-04-02 13:03:00,100.995,101.03,100.995,101.03,81800000.0
2008-04-02 13:04:00,101.03,101.06,101.02,101.02,62900000.0
2008-04-02 13:05:00,101.02,101.03,101.01,101.03,50300000.0
2008-04-02 13:06:00,101.03,101.05,101.02,101.035,86900000.0
2008-04-02 13:07:00,101.04,101.04,101.01,101.02,60700000.0
2008-04-02 13:08:00,101.02,101.03,101.015,101.02,72900000.0
2008-04-02 13:09:00,101.02,101.07,101.01,101.04,84200000.0
2008-04-02 13:10:00,101.03,101.045,101.02,101.04,68500000.0
2008-04-02 13:11:00,101.04,101.07,101.02,101.04,104500000.0
2008-04-02 13:12:00,101.04,101.07,101.02,101.04,72600000.0
2008-04-02 13:13:00,101.04,101.07,101.03,101.06,78400000.0
2008-04-02 13:14:00,101.06,101.08,101.05,101.07,69900000.0
2008-04-02 13:15:00,101.07,101.09,101.07,101.08,46800000.0
2008-04-02 13:16:00,101.08,101.08,101.05,101.055,81000000.0
2008-04-02 13:17:00,101.055,101.08,101.055,101.07,70400000.0
2008-04-02 13:18:00,101.07,101.07,101.04,101.05,52000000.0
2008-04-02 13:19:00,101.05,101.07,101.04,101.06,72700000.0
2008-04-02 13:20:00,101.06,101.07,101.05,101.06,53100000.0
2008-04-02 13:21:00,101.06,101.08,101.05,101.05,38000000.0
2008-04-02 13:22:00,101.05,101.06,101.05,101.06,27200000.0
2008-04-02 13:23:00,101.06,101.11,101.05,101.07,74800000.0
2008-04-02 13:24:00,101.07,101.07,101.01,101.01,100700000.0
2008-04-02 13:25:00,101.01,101.04,100.99,101.02,72800000.0
2008-04-02 13:26:00,101.02,101.05,101.01,101.02,78500000.0
2008-04-02 13:27:00,101.02,101.06,100.985,100.99,79600000.0
2008-04-02 13:28:00,100.99,101.05,100.985,101.04,76500000.0
2008-04-02 13:29:00,101.04,101.04,101.01,101.04,66300000.0
2008-04-02 13:30:00,101.04,101.05,101.01,101.01,57200000.0
2008-04-02 13:31:00,101.02,101.02,100.99,101.02,64100000.0
2008-04-02 13:32:00,101.02,101.05,101.0,101.005,79600000.0
2008-04-02 13:33:00,101.005,101.01,100.975,100.99,78000000.0
2008-04-02 13:34:00,100.99,100.99,100.975,100.99,58300000.0
2008-04-02 13:35:00,100.99,101.0,100.96,100.965,51600000.0
2008-04-02 13:36:00,100.965,100.985,100.93,100.93,67100000.0
2008-04-02 13:37:00,100.93,100.985,100.92,100.985,55900000.0
2008-04-02 13:38:00,100.985,100.985,100.96,100.98,51400000.0
2008-04-02 13:39:00,100.98,101.015,100.975,101.005,56800000.0
2008-04-02 13:40:00,101.0,101.0,100.955,100.955,38600000.0
2008-04-02 13:41:00,100.955,100.985,100.95,100.985,43000000.0
2008-04-02 13:42:00,100.985,100.99,100.945,100.945,55000000.0
2008-04-02 13:43:00,100.945,100.965,100.93,100.94,57200000.0
2008-04-02 13:44:00,100.94,100.95,100.91,100.91,54900000.0
2008-04-02 13:45:00,100.925,100.95,100.92,100.95,42000000.0
2008-04-02 13:46:00,100.95,100.98,100.945,100.97,55600000.0
2008-04-02 13:47:00,100.97,100.97,100.94,100.95,65600000.0
2008-04-02 13:48:00,100.95,100.97,100.93,100.95,63300000.0
2008-04-02 13:49:00,100.955,100.98,100.95,100.97,52800000.0
2008-04-02 13:50:00,100.97,100.97,100.95,100.97,36000000.0
2008-04-02 13:51:00,100.97,100.97,100.92,100.94,70300000.0
2008-04-02 13:52:00,100.94,100.95,100.93,100.93,41200000.0
2008-04-02 13:53:00,100.93,100.95,100.93,100.94,54600000.0
2008-04-02 13:54:00,100.94,100.97,100.94,100.97,51700000.0
2008-04-02 13:55:00,100.97,100.98,100.96,100.96,31700000.0
2008-04-02 13:56:00,100.96,100.97,100.96,100.96,34400000.0
2008-04-02 13:57:00,100.96,100.96,100.92,100.92,67000000.0
2008-04-02 13:58:00,100.925,100.95,100.92,100.94,59800000.0
2008-04-02 13:59:00,100.94,100.94,100.915,100.92,34400000.0
2008-04-02 14:00:00,100.92,100.96,100.9,100.95,80800000.0
2008-04-02 14:01:00,100.95,100.95,100.91,100.92,50400000.0
2008-04-02 14:02:00,100.93,100.96,100.93,100.95,75400000.0
2008-04-02 14:03:00,100.95,100.95,100.91,100.92,65900000.0
2008-04-02 14:04:00,100.92,100.96,100.905,100.93,65300000.0
2008-04-02 14:05:00,100.93,100.97,100.93,100.95,63200000.0
2008-04-02 14:06:00,100.95,100.97,100.95,100.96,47700000.0
2008-04-02 14:07:00,100.96,100.97,100.93,100.95,55800000.0
2008-04-02 14:08:00,100.95,100.96,100.935,100.96,62400000.0
2008-04-02 14:09:00,100.96,100.97,100.96,100.96,35200000.0
2008-04-02 14:10:00,100.96,100.96,100.935,100.935,68100000.0
2008-04-02 14:11:00,100.93,100.95,100.93,100.94,56200000.0
2008-04-02 14:12:00,100.94,100.96,100.88,100.885,61100000.0
2008-04-02 14:13:00,100.885,100.935,100.845,100.855,130200000.0
2008-04-02 14:14:00,100.855,100.89,100.79,100.82,394599999.0
2008-04-02 14:15:00,100.82,100.98,100.82,100.97,110800000.0
2008-04-02 14:16:00,100.96,101.01,100.92,100.93,75900000.0
2008-04-02 14:17:00,100.93,101.0,100.925,100.96,68400000.0
2008-04-02 14:18:00,100.95,101.01,100.91,100.99,73000000.0
2008-04-02 14:19:00,100.965,101.01,100.91,100.92,80500000.0
2008-04-02 14:20:00,100.925,100.94,100.87,100.88,154700000.0
2008-04-02 14:21:00,100.88,100.9,100.85,100.88,107800000.0
2008-04-02 14:22:00,100.88,100.92,100.87,100.895,184500000.0
2008-04-02 14:23:00,100.89,100.91,100.88,100.9,114100000.0
2008-04-02 14:24:00,100.9,100.915,100.86,100.89,114600000.0
2008-04-02 14:25:00,100.89,100.895,100.845,100.845,104800000.0
2008-04-02 14:26:00,100.85,100.87,100.82,100.825,115100000.0
2008-04-02 14:27:00,100.825,100.85,100.81,100.84,119700000.0
2008-04-02 14:28:00,100.835,100.84,100.8,100.81,124500000.0
2008-04-02 14:29:00,100.81,100.84,100.8,100.83,83700000.0
2008-04-02 14:30:00,100.83,100.83,100.78,100.8,131100000.0
2008-04-02 14:31:00,100.8,100.8,100.74,100.75,122400000.0
2008-04-02 14:32:00,100.76,100.8,100.76,100.79,90900000.0
2008-04-02 14:33:00,100.79,100.83,100.78,100.8,63200000.0
2008-04-02 14:34:00,100.8,100.9,100.795,100.87,95300000.0
2008-04-02 14:35:00,100.87,100.91,100.85,100.91,71800000.0
2008-04-02 14:36:00,100.91,100.92,100.86,100.87,110200000.0
2008-04-02 14:37:00,100.88,100.915,100.865,100.905,71700000.0
2008-04-02 14:38:00,100.91,100.92,100.87,100.88,62300000.0
2008-04-02 14:39:00,100.88,100.9,100.86,100.88,83100000.0
2008-04-02 14:40:00,100.91,100.91,100.84,100.84,81100000.0
2008-04-02 14:41:00,100.855,100.86,100.83,100.85,71700000.0
2008-04-02 14:42:00,100.85,100.85,100.82,100.85,60800000.0
2008-04-02 14:43:00,100.85,100.85,100.82,100.84,61400000.0
2008-04-02 14:44:00,100.84,100.84,100.82,100.82,71500000.0
2008-04-02 14:45:00,100.82,100.82,100.78,100.8,111800000.0
2008-04-02 14:46:00,100.8,100.82,100.785,100.82,64300000.0
2008-04-02 14:47:00,100.82,100.84,100.81,100.83,80000000.0
2008-04-02 14:48:00,100.83,100.84,100.785,100.81,95300000.0
2008-04-02 14:49:00,100.815,100.82,100.78,100.79,86600000.0
2008-04-02 14:50:00,100.79,100.83,100.79,100.79,113900000.0
2008-04-02 14:51:00,100.79,100.85,100.79,100.83,129600000.0
2008-04-02 14:52:00,100.83,100.85,100.8,100.81,79600000.0
2008-04-02 14:53:00,100.81,100.84,100.81,100.83,193100000.0
2008-04-02 14:54:00,100.83,100.83,100.81,100.82,57700000.0
2008-04-02 14:55:00,100.82,100.86,100.82,100.85,80100000.0
2008-04-02 14:56:00,100.85,100.89,100.81,100.84,125700000.0
2008-04-02 14:57:00,100.84,100.88,100.82,100.86,124500000.0
2008-04-02 14:58:00,100.87,100.87,100.81,100.845,116600000.0
2008-04-02 14:59:00,100.85,100.86,100.82,100.83,141600000.0
2008-04-02 15:00:00,100.83,100.84,100.79,100.81,250100000.0
2008-04-02 15:01:00,100.81,100.82,100.78,100.8,152700000.0
2008-04-02 15:02:00,100.8,100.85,100.8,100.82,106200000.0
2008-04-02 15:03:00,100.82,100.84,100.805,100.83,101000000.0
2008-04-02 15:04:00,100.83,100.86,100.82,100.83,127300000.0
2008-04-02 15:05:00,100.83,100.84,100.81,100.81,68600000.0
2008-04-02 15:06:00,100.81,100.83,100.795,100.82,82100000.0
2008-04-02 15:07:00,100.82,100.83,100.81,100.81,79600000.0
2008-04-02 15:08:00,100.81,100.84,100.78,100.79,68000000.0
2008-04-02 15:09:00,100.79,100.81,100.76,100.78,129900000.0
2008-04-02 15:10:00,100.78,100.82,100.78,100.82,104600000.0
2008-04-02 15:11:00,100.825,100.83,100.81,100.82,77200000.0
2008-04-02 15:12:00,100.82,100.86,100.81,100.85,53300000.0
2008-04-02 15:13:00,100.85,100.85,100.82,100.83,82000000.0
2008-04-02 15:14:00,100.83,100.84,100.82,100.83,69400000.0
2008-04-02 15:15:00,100.83,100.85,100.82,100.84,77100000.0
2008-04-02 15:16:00,100.84,100.84,100.82,100.84,70900000.0
2008-04-02 15:17:00,100.84,100.85,100.81,100.82,62300000.0
2008-04-02 15:18:00,100.82,100.86,100.81,100.85,76100000.0
2008-04-02 15:19:00,100.85,100.855,100.82,100.83,64000000.0
2008-04-02 15:20:00,100.83,100.84,100.83,100.84,53300000.0
2008-04-02 15:21:00,100.84,100.86,100.82,100.84,117400000.0
2008-04-02 15:22:00,100.84,100.85,100.82,100.82,77000000.0
2008-04-02 15:23:00,100.82,100.85,100.82,100.85,92700000.0
2008-04-02 15:24:00,100.85,100.87,100.84,100.86,71700000.0
2008-04-02 15:25:00,100.86,100.87,100.84,100.87,126400000.0
2008-04-02 15:26:00,100.87,100.87,100.84,100.85,134500000.0
2008-04-02 15:27:00,100.85,100.93,100.84,100.93,75900000.0
2008-04-02 15:28:00,100.93,100.99,100.92,100.97,71600000.0
2008-04-02 15:29:00,100.975,101.02,100.96,100.99,71000000.0
2008-04-02 15:30:00,100.995,100.995,100.9,100.9,83500000.0
2008-04-02 15:31:00,100.9,100.97,100.9,100.93,84500000.0
2008-04-02 15:32:00,100.94,100.98,100.915,100.92,77300000.0
2008-04-02 15:33:00,100.92,100.99,100.89,100.9,125200000.0
2008-04-02 15:34:00,100.905,100.97,100.905,100.94,97200000.0
2008-04-02 15:35:00,100.93,100.98,100.92,100.93,107300000.0
2008-04-02 15:36:00,100.93,101.01,100.93,100.98,75900000.0
2008-04-02 15:37:00,100.98,101.03,100.96,101.03,59500000.0
2008-04-02 15:38:00,101.03,101.04,100.95,100.97,82100000.0
2008-04-02 15:39:00,100.97,100.97,100.91,100.92,72700000.0
2008-04-02 15:40:00,100.92,100.97,100.91,100.925,91900000.0
2008-04-02 15:41:00,100.92,100.95,100.89,100.9,85000000.0
2008-04-02 15:42:00,100.9,100.92,100.88,100.895,88800000.0
2008-04-02 15:43:00,100.895,100.93,100.89,100.92,54700000.0
2008-04-02 15:44:00,100.92,101.01,100.91,101.0,71400000.0
2008-04-02 15:45:00,101.0,101.03,100.97,101.0,72900000.0
2008-04-02 15:46:00,101.0,101.01,100.95,101.0,71100000.0
2008-04-02 15:47:00,101.0,101.02,100.96,100.98,84900000.0
2008-04-02 15:48:00,100.98,101.0,100.96,100.97,68100000.0
2008-04-02 15:49:00,100.96,101.005,100.91,100.92,112400000.0
2008-04-02 15:50:00,100.92,100.96,100.9,100.95,125700000.0
2008-04-02 15:51:00,100.95,100.96,100.92,100.96,77600000.0
2008-04-02 15:52:00,100.96,100.98,100.94,100.97,59400000.0
2008-04-02 15:53:00,100.97,100.98,100.94,100.95,54000000.0
2008-04-02 15:54:00,100.95,100.95,100.91,100.92,64700000.0
2008-04-02 15:55:00,100.92,100.97,100.92,100.95,81300000.0
2008-04-02 15:56:00,100.95,100.96,100.9,100.93,66600000.0
2008-04-02 15:57:00,100.93,100.95,100.92,100.94,74700000.0
2008-04-02 15:58:00,100.94,100.99,100.92,100.985,110800000.0
2008-04-02 15:59:00,100.98,101.01,100.94,100.95,270100000.0
2008-04-02 16:00:00,100.95,100.99,100.93,100.935,124700000.0
2008-04-02 16:01:00,100.93,100.965,100.91,100.93,105100000.0
2008-04-02 16:02:00,100.93,100.995,100.93,100.97,75600000.0
2008-04-02 16:03:00,100.97,100.97,100.94,100.97,173300000.0
2008-04-02 16:04:00,100.97,101.01,100.96,100.99,92400000.0
2008-04-02 16:05:00,100.99,100.99,100.96,100.97,55700000.0
2008-04-02 16:06:00,100.97,101.04,100.96,101.0,66700000.0
2008-04-02 16:07:00,101.0,101.02,100.99,101.0,95400000.0
2008-04-02 16:08:00,101.01,101.01,100.985,101.01,99300000.0
2008-04-02 16:09:00,100.99,101.03,100.99,101.0,73200000.0
2008-04-02 16:10:00,100.99,101.03,100.98,101.0,95500000.0
2008-04-02 16:11:00,101.0,101.03,100.995,101.0,96400000.0
2008-04-02 16:12:00,101.0,101.03,101.0,101.02,77200000.0
2008-04-02 16:13:00,101.02,101.04,101.0,101.02,76000000.0
2008-04-02 16:14:00,101.01,101.06,101.01,101.04,54300000.0
2008-04-02 16:15:00,101.04,101.07,101.02,101.045,78200000.0
2008-04-02 16:16:00,101.045,101.07,101.01,101.015,58800000.0
2008-04-02 16:17:00,101.02,101.02,100.985,101.01,67100000.0
2008-04-02 16:18:00,101.01,101.04,100.99,101.0,55200000.0
2008-04-02 16:19:00,101.0,101.05,100.99,101.01,65300000.0
2008-04-02 16:20:00,101.01,101.03,100.99,101.01,56500000.0
2008-04-02 16:21:00,101.01,101.02,100.99,100.99,54100000.0
2008-04-02 16:22:00,100.99,101.07,100.99,101.04,62200000.0
2008-04-02 16:23:00,101.04,101.05,101.015,101.03,63700000.0
2008-04-02 16:24:00,101.03,101.1,101.03,101.09,62600000.0
2008-04-02 16:25:00,101.09,101.1,101.05,101.1,60200000.0
2008-04-02 16:26:00,101.1,101.1,101.05,101.07,78700000.0
2008-04-02 16:27:00,101.07,101.08,101.04,101.07,72200000.0
2008-04-02 16:28:00,101.07,101.09,101.04,101.07,59700000.0
2008-04-02 16:29:00,101.07,101.08,101.04,101.06,68100000.0
2008-04-02 16:30:00,101.06,101.1,101.03,101.08,70900000.0
2008-04-02 16:31:00,101.08,101.11,101.05,101.08,109900000.0
2008-04-02 16:32:00,101.08,101.1,101.07,101.08,89400000.0
2008-04-02 16:33:00,101.08,101.09,101.05,101.09,43000000.0
2008-04-02 16:34:00,101.08,101.15,101.08,101.14,42800000.0
2008-04-02 16:35:00,101.14,101.2,101.13,101.19,23200000.0
2008-04-02 16:36:00,101.19,101.19,101.15,101.16,30200000.0
2008-04-02 16:37:00,101.16,101.16,101.12,101.15,20900000.0
2008-04-02 16:38:00,101.15,101.16,101.11,101.13,18200000.0
2008-04-02 16:39:00,101.13,101.15,101.11,101.15,34400000.0
2008-04-02 16:40:00,101.15,101.18,101.125,101.13,56600000.0
2008-04-02 16:41:00,101.13,101.15,101.11,101.13,73300000.0
2008-04-02 16:42:00,101.13,101.16,101.12,101.15,41800000.0
2008-04-02 16:43:00,101.15,101.16,101.11,101.13,15000000.0
2008-04-02 16:44:00,101.13,101.13,101.09,101.13,60500000.0
2008-04-02 16:45:00,101.13,101.13,101.085,101.09,65100000.0
2008-04-02 16:46:00,101.09,101.15,101.09,101.15,24800000.0
2008-04-02 16:47:00,101.15,101.15,101.1,101.13,43200000.0
2008-04-02 16:48:00,101.13,101.17,101.12,101.16,23400000.0
2008-04-02 16:49:00,101.16,101.17,101.14,101.15,53000000.0
2008-04-02 16:50:00,101.15,101.18,101.15,101.16,27500000.0
2008-04-02 16:51:00,101.16,101.19,101.16,101.17,17200000.0
2008-04-02 16:52:00,101.17,101.23,101.17,101.21,28900000.0
2008-04-02 16:53:00,101.21,101.22,101.16,101.21,31100000.0
2008-04-02 16:54:00,101.21,101.24,101.18,101.19,20100000.0
2008-04-02 16:55:00,101.2,101.22,101.17,101.18,35200000.0
2008-04-02 16:56:00,101.18,101.22,101.18,101.18,40600000.0
2008-04-02 16:57:00,101.18,101.2,101.16,101.18,36000000.0
2008-04-02 16:58:00,101.18,101.2,101.145,101.17,62500000.0
2008-04-02 16:59:00,101.17,101.17,101.14,101.15,72300000.0
2008-04-02 17:00:00,101.15,101.17,101.13,101.15,26200000.0
2008-04-02 17:01:00,101.16,101.17,101.15,101.15,18700000.0
2008-04-02 17:02:00,101.15,101.17,101.13,101.17,23900000.0
2008-04-02 17:03:00,101.17,101.19,101.14,101.19,25500000.0
2008-04-02 17:04:00,101.19,101.19,101.17,101.17,19800000.0
2008-04-02 17:05:00,101.17,101.19,101.16,101.17,37000000.0
2008-04-02 17:06:00,101.17,101.18,101.16,101.16,25200000.0
2008-04-02 17:07:00,101.16,101.19,101.15,101.19,76000000.0
2008-04-02 17:08:00,101.19,101.19,101.16,101.17,50900000.0
2008-04-02 17:09:00,101.17,101.18,101.16,101.16,80200000.0
2008-04-02 17:10:00,101.16,101.2,101.155,101.19,47800000.0
2008-04-02 17:11:00,101.19,101.19,101.17,101.17,20300000.0
2008-04-02 17:12:00,101.17,101.19,101.16,101.18,19800000.0
2008-04-02 17:13:00,101.18,101.2,101.17,101.18,21000000.0
2008-04-02 17:14:00,101.18,101.2,101.16,101.19,42400000.0
2008-04-02 17:15:00,101.2,101.23,101.2,101.22,26100000.0
2008-04-02 17:16:00,101.22,101.22,101.18,101.18,31500000.0
2008-04-02 17:17:00,101.18,101.2,101.165,101.19,50600000.0
2008-04-02 17:18:00,101.19,101.21,101.18,101.2,46300000.0
2008-04-02 17:19:00,101.2,101.23,101.2,101.22,20600000.0
2008-04-02 17:20:00,101.22,101.28,101.22,101.25,21000000.0
2008-04-02 17:21:00,101.25,101.25,101.23,101.24,20500000.0
2008-04-02 17:22:00,101.24,101.26,101.22,101.24,20500000.0
2008-04-02 17:23:00,101.24,101.27,101.23,101.24,22900000.0
2008-04-02 17:24:00,101.24,101.24,101.2,101.22,24900000.0
2008-04-02 17:25:00,101.22,101.23,101.19,101.21,32300000.0
2008-04-02 17:26:00,101.21,101.25,101.19,101.2,31200000.0
2008-04-02 17:27:00,101.2,101.24,101.2,101.23,23000000.0
2008-04-02 17:28:00,101.23,101.24,101.21,101.21,20600000.0
2008-04-02 17:29:00,101.21,101.22,101.18,101.2,20500000.0
2008-04-02 17:30:00,101.2,101.22,101.17,101.19,22900000.0
2008-04-02 17:31:00,101.19,101.25,101.18,101.25,22700000.0
2008-04-02 17:32:00,101.25,101.25,101.21,101.23,32800000.0
2008-04-02 17:33:00,101.23,101.25,101.21,101.21,27300000.0
2008-04-02 17:34:00,101.21,101.24,101.21,101.24,36500000.0
2008-04-02 17:35:00,101.24,101.26,101.23,101.23,27500000.0
2008-04-02 17:36:00,101.23,101.25,101.22,101.24,22700000.0
2008-04-02 17:37:00,101.24,101.25,101.22,101.22,20300000.0
2008-04-02 17:38:00,101.22,101.26,101.22,101.25,20200000.0
2008-04-02 17:39:00,101.25,101.26,101.22,101.22,20100000.0
2008-04-02 17:40:00,101.22,101.23,101.21,101.21,19900000.0
2008-04-02 17:41:00,101.21,101.22,101.185,101.2,91200000.0
2008-04-02 17:42:00,101.2,101.22,101.19,101.21,20100000.0
2008-04-02 17:43:00,101.21,101.24,101.2,101.21,27300000.0
2008-04-02 17:44:00,101.21,101.23,101.19,101.21,28500000.0
2008-04-02 17:45:00,101.21,101.25,101.21,101.23,24100000.0
2008-04-02 17:46:00,101.23,101.26,101.22,101.24,20900000.0
2008-04-02 17:47:00,101.24,101.26,101.23,101.24,21200000.0
2008-04-02 17:48:00,101.24,101.25,101.23,101.23,19300000.0
2008-04-02 17:49:00,101.23,101.25,101.22,101.24,25700000.0
2008-04-02 17:50:00,101.24,101.26,101.22,101.26,29600000.0
2008-04-02 17:51:00,101.26,101.26,101.24,101.24,20400000.0
2008-04-02 17:52:00,101.24,101.25,101.24,101.24,20000000.0
2008-04-02 17:53:00,101.24,101.25,101.22,101.23,20600000.0
2008-04-02 17:54:00,101.23,101.26,101.225,101.25,23100000.0
2008-04-02 17:55:00,101.25,101.28,101.245,101.28,54500000.0
2008-04-02 17:56:00,101.28,101.28,101.24,101.26,20400000.0
2008-04-02 17:57:00,101.26,101.27,101.25,101.27,19900000.0
2008-04-02 17:58:00,101.26,101.26,101.24,101.26,22100000.0
2008-04-02 17:59:00,101.26,101.27,101.25,101.26,22600000.0
2008-04-02 18:00:00,101.26,101.27,101.25,101.27,27600000.0
2008-04-02 18:01:00,101.27,101.28,101.24,101.25,27500000.0
2008-04-02 18:02:00,101.25,101.29,101.25,101.29,36700000.0
2008-04-02 18:03:00,101.29,101.3,101.28,101.28,22600000.0
2008-04-02 18:04:00,101.28,101.31,101.265,101.28,22700000.0
2008-04-02 18:05:00,101.28,101.29,101.28,101.28,19000000.0
2008-04-02 18:06:00,101.28,101.32,101.28,101.31,23300000.0
2008-04-02 18:07:00,101.31,101.34,101.3,101.31,20500000.0
2008-04-02 18:08:00,101.31,101.33,101.295,101.295,66500000.0
2008-04-02 18:09:00,101.3,101.31,101.295,101.305,102200000.0
2008-04-02 18:10:00,101.31,101.31,101.275,101.28,65300000.0
2008-04-02 18:11:00,101.28,101.29,101.25,101.255,129400000.0
2008-04-02 18:12:00,101.255,101.3,101.25,101.29,40200000.0
2008-04-02 18:13:00,101.29,101.31,101.28,101.29,29400000.0
2008-04-02 18:14:00,101.29,101.29,101.255,101.27,38500000.0
2008-04-02 18:15:00,101.27,101.28,101.25,101.265,102100000.0
2008-04-02 18:16:00,101.265,101.32,101.26,101.3,168200000.0
2008-04-02 18:17:00,101.3,101.3,101.265,101.265,32200000.0
2008-04-02 18:18:00,101.265,101.28,101.26,101.28,88800000.0
2008-04-02 18:19:00,101.28,101.29,101.27,101.29,119500000.0
2008-04-02 18:20:00,101.29,101.29,101.265,101.28,36100000.0
2008-04-02 18:21:00,101.28,101.28,101.25,101.27,95300000.0
2008-04-02 18:22:00,101.27,101.31,101.27,101.29,115000000.0
2008-04-02 18:23:00,101.29,101.3,101.28,101.285,235700000.0
2008-04-02 18:24:00,101.285,101.31,101.28,101.28,68800000.0
2008-04-02 18:25:00,101.28,101.31,101.28,101.31,82500000.0
2008-04-02 18:26:00,101.31,101.34,101.3,101.3,30500000.0
2008-04-02 18:27:00,101.3,101.32,101.3,101.31,22300000.0
2008-04-02 18:28:00,101.31,101.31,101.29,101.29,27600000.0
2008-04-02 18:29:00,101.29,101.32,101.29,101.32,22000000.0
2008-04-02 18:30:00,101.32,101.33,101.285,101.33,42000000.0
2008-04-02 18:31:00,101.33,101.34,101.315,101.34,21700000.0
2008-04-02 18:32:00,101.34,101.35,101.32,101.33,23100000.0
2008-04-02 18:33:00,101.33,101.35,101.31,101.31,25400000.0
2008-04-02 18:34:00,101.31,101.33,101.31,101.32,31800000.0
2008-04-02 18:35:00,101.31,101.355,101.3,101.34,95700000.0
2008-04-02 18:36:00,101.34,101.34,101.34,101.34,18500000.0
2008-04-02 18:37:00,101.34,101.34,101.32,101.33,20700000.0
2008-04-02 18:38:00,101.33,101.35,101.33,101.34,19100000.0
2008-04-02 18:39:00,101.34,101.35,101.33,101.33,22800000.0
2008-04-02 18:40:00,101.33,101.34,101.33,101.34,19000000.0
2008-04-02 18:41:00,101.34,101.35,101.33,101.35,19500000.0
2008-04-02 18:42:00,101.35,101.37,101.31,101.31,21900000.0
2008-04-02 18:43:00,101.31,101.32,101.3,101.32,19700000.0
2008-04-02 18:44:00,101.32,101.32,101.31,101.31,19700000.0
2008-04-02 18:45:00,101.31,101.33,101.31,101.32,21300000.0
2008-04-02 18:46:00,101.32,101.33,101.31,101.32,19700000.0
2008-04-02 18:47:00,101.32,101.34,101.32,101.33,19000000.0
2008-04-02 18:48:00,101.33,101.34,101.31,101.31,19000000.0
2008-04-02 18:49:00,101.31,101.32,101.3,101.3,19200000.0
2008-04-02 18:50:00,101.3,101.32,101.3,101.32,84700000.0
2008-04-02 18:51:00,101.32,101.34,101.3,101.32,23900000.0
2008-04-02 18:52:00,101.32,101.32,101.29,101.3,21600000.0
2008-04-02 18:53:00,101.3,101.31,101.28,101.3,25500000.0
2008-04-02 18:54:00,101.3,101.37,101.29,101.37,50300000.0
2008-04-02 18:55:00,101.37,101.37,101.33,101.34,60500000.0
2008-04-02 18:56:00,101.34,101.35,101.33,101.35,20200000.0
2008-04-02 18:57:00,101.35,101.37,101.33,101.35,34300000.0
2008-04-02 18:58:00,101.35,101.36,101.33,101.34,21800000.0
2008-04-02 18:59:00,101.34,101.38,101.32,101.34,33100000.0
2008-04-02 19:00:00,101.34,101.34,101.3,101.34,28600000.0
2008-04-02 19:01:00,101.34,101.39,101.33,101.37,59800000.0
2008-04-02 19:02:00,101.37,101.41,101.36,101.38,23100000.0
2008-04-02 19:03:00,101.38,101.39,101.34,101.34,38800000.0
2008-04-02 19:04:00,101.34,101.39,101.33,101.39,45000000.0
2008-04-02 19:05:00,101.39,101.39,101.35,101.36,39600000.0
2008-04-02 19:06:00,101.36,101.36,101.31,101.34,111700000.0
2008-04-02 19:07:00,101.34,101.43,101.34,101.36,50200000.0
2008-04-02 19:08:00,101.36,101.38,101.3,101.33,68700000.0
2008-04-02 19:09:00,101.33,101.33,101.31,101.31,28300000.0
2008-04-02 19:10:00,101.31,101.34,101.3,101.34,34500000.0
2008-04-02 19:11:00,101.34,101.39,101.33,101.37,44400000.0
2008-04-02 19:12:00,101.37,101.38,101.32,101.35,104600000.0
2008-04-02 19:13:00,101.35,101.37,101.33,101.35,53000000.0
2008-04-02 19:14:00,101.35,101.35,101.33,101.35,73500000.0
2008-04-02 19:15:00,101.35,101.36,101.35,101.35,57900000.0
2008-04-02 19:16:00,101.35,101.4,101.35,101.38,32700000.0
2008-04-02 19:17:00,101.38,101.39,101.34,101.35,114100000.0
2008-04-02 19:18:00,101.35,101.37,101.35,101.36,22500000.0
2008-04-02 19:19:00,101.36,101.38,101.36,101.37,21700000.0
2008-04-02 19:20:00,101.37,101.38,101.365,101.365,91200000.0
2008-04-02 19:21:00,101.365,101.37,101.345,101.36,126400000.0
2008-04-02 19:22:00,101.36,101.37,101.36,101.36,19800000.0
2008-04-02 19:23:00,101.36,101.37,101.345,101.37,25400000.0
2008-04-02 19:24:00,101.37,101.38,101.37,101.38,23200000.0
2008-04-02 19:25:00,101.38,101.38,101.37,101.37,19300000.0
2008-04-02 19:26:00,101.37,101.37,101.345,101.36,29300000.0
2008-04-02 19:27:00,101.36,101.41,101.36,101.39,92200000.0
2008-04-02 19:28:00,101.39,101.39,101.39,101.39,166400000.0
2008-04-02 19:29:00,101.39,101.41,101.385,101.41,78700000.0
2008-04-02 19:30:00,101.41,101.43,101.41,101.42,22300000.0
2008-04-02 19:31:00,101.42,101.46,101.4,101.46,31000000.0
2008-04-02 19:32:00,101.46,101.48,101.44,101.44,20000000.0
2008-04-02 19:33:00,101.44,101.45,101.425,101.45,133400000.0
2008-04-02 19:34:00,101.45,101.48,101.43,101.43,21900000.0
2008-04-02 19:35:00,101.43,101.45,101.43,101.44,23300000.0
2008-04-02 19:36:00,101.44,101.47,101.41,101.44,24400000.0
2008-04-02 19:37:00,101.44,101.44,101.42,101.42,55000000.0
2008-04-02 19:38:00,101.42,101.46,101.41,101.43,80800000.0
2008-04-02 19:39:00,101.43,101.49,101.41,101.46,36000000.0
2008-04-02 19:40:00,101.46,101.47,101.44,101.44,25300000.0
2008-04-02 19:41:00,101.44,101.47,101.43,101.44,26300000.0
2008-04-02 19:42:00,101.44,101.51,101.44,101.46,123800000.0
2008-04-02 19:43:00,101.46,101.49,101.45,101.47,58600000.0
2008-04-02 19:44:00,101.46,101.48,101.43,101.46,38200000.0
2008-04-02 19:45:00,101.46,101.46,101.43,101.46,28900000.0
2008-04-02 19:46:00,101.46,101.47,101.45,101.47,32700000.0
2008-04-02 19:47:00,101.47,101.48,101.44,101.46,121200000.0
2008-04-02 19:48:00,101.46,101.49,101.45,101.45,56600000.0
2008-04-02 19:49:00,101.45,101.45,101.42,101.44,111900000.0
2008-04-02 19:50:00,101.44,101.45,101.41,101.44,31100000.0
2008-04-02 19:51:00,101.44,101.45,101.43,101.45,73700000.0
2008-04-02 19:52:00,101.45,101.48,101.42,101.47,56400000.0
2008-04-02 19:53:00,101.47,101.48,101.45,101.46,52100000.0
2008-04-02 19:54:00,101.45,101.51,101.45,101.51,57200000.0
2008-04-02 19:55:00,101.51,101.52,101.46,101.46,95100000.0
2008-04-02 19:56:00,101.46,101.46,101.45,101.45,19300000.0
2008-04-02 19:57:00,101.45,101.48,101.44,101.46,42500000.0
2008-04-02 19:58:00,101.46,101.46,101.44,101.45,64800000.0
2008-04-02 19:59:00,101.45,101.5,101.45,101.48,24500000.0
2008-04-02 20:00:00,101.48,101.51,101.46,101.5,25900000.0
2008-04-02 20:01:00,101.5,101.5,101.48,101.5,21700000.0
2008-04-02 20:02:00,101.5,101.51,101.43,101.48,55500000.0
2008-04-02 20:03:00,101.48,101.5,101.48,101.49,23000000.0
2008-04-02 20:04:00,101.49,101.51,101.48,101.48,21900000.0
2008-04-02 20:05:00,101.48,101.54,101.47,101.5,25100000.0
2008-04-02 20:06:00,101.5,101.51,101.47,101.51,60000000.0
2008-04-02 20:07:00,101.51,101.51,101.46,101.46,122800000.0
2008-04-02 20:08:00,101.46,101.48,101.455,101.47,366500000.0
2008-04-02 20:09:00,101.47,101.51,101.47,101.51,135400000.0
2008-04-02 20:10:00,101.51,101.54,101.495,101.51,61100000.0
2008-04-02 20:11:00,101.51,101.51,101.49,101.51,105100000.0
2008-04-02 20:12:00,101.51,101.53,101.495,101.51,59700000.0
2008-04-02 20:13:00,101.51,101.51,101.49,101.5,70900000.0
2008-04-02 20:14:00,101.5,101.54,101.5,101.54,25200000.0
2008-04-02 20:15:00,101.54,101.54,101.49,101.49,25200000.0
2008-04-02 20:16:00,101.5,101.51,101.49,101.5,25500000.0
2008-04-02 20:17:00,101.5,101.53,101.5,101.52,95100000.0
2008-04-02 20:18:00,101.52,101.52,101.49,101.49,19300000.0
2008-04-02 20:19:00,101.49,101.5,101.48,101.48,19400000.0
2008-04-02 20:20:00,101.48,101.48,101.46,101.48,21500000.0
2008-04-02 20:21:00,101.48,101.51,101.48,101.49,24800000.0
2008-04-02 20:22:00,101.49,101.51,101.48,101.5,22600000.0
2008-04-02 20:23:00,101.5,101.5,101.47,101.5,21800000.0
2008-04-02 20:24:00,101.5,101.5,101.45,101.49,101100000.0
2008-04-02 20:25:00,101.49,101.52,101.47,101.5,21800000.0
2008-04-02 20:26:00,101.5,101.52,101.48,101.5,23300000.0
2008-04-02 20:27:00,101.5,101.5,101.49,101.5,21300000.0
2008-04-02 20:28:00,101.5,101.51,101.48,101.48,19900000.0
2008-04-02 20:29:00,101.48,101.49,101.47,101.49,19700000.0
2008-04-02 20:30:00,101.49,101.49,101.455,101.47,235900000.0
2008-04-02 20:31:00,101.47,101.48,101.46,101.465,91600000.0
2008-04-02 20:32:00,101.465,101.47,101.44,101.44,265900000.0
2008-04-02 20:33:00,101.44,101.44,101.395,101.42,412300000.0
2008-04-02 20:34:00,101.42,101.44,101.42,101.43,21700000.0
2008-04-02 20:35:00,101.43,101.44,101.39,101.43,62700000.0
2008-04-02 20:36:00,101.43,101.44,101.39,101.41,145700000.0
2008-04-02 20:37:00,101.41,101.45,101.41,101.45,67200000.0
2008-04-02 20:38:00,101.45,101.47,101.44,101.46,21000000.0
2008-04-02 20:39:00,101.46,101.47,101.44,101.44,43800000.0
2008-04-02 20:40:00,101.44,101.46,101.42,101.46,112900000.0
2008-04-02 20:41:00,101.46,101.46,101.45,101.46,22600000.0
2008-04-02 20:42:00,101.46,101.47,101.45,101.47,64000000.0
2008-04-02 20:43:00,101.47,101.47,101.42,101.425,175100000.0
2008-04-02 20:44:00,101.425,101.44,101.41,101.44,50600000.0
2008-04-02 20:45:00,101.44,101.44,101.39,101.42,59000000.0
2008-04-02 20:46:00,101.42,101.43,101.39,101.39,138700000.0
2008-04-02 20:47:00,101.4,101.41,101.38,101.39,112800000.0
2008-04-02 20:48:00,101.39,101.4,101.38,101.39,83700000.0
2008-04-02 20:49:00,101.39,101.43,101.39,101.41,34900000.0
2008-04-02 20:50:00,101.41,101.41,101.37,101.38,113200000.0
2008-04-02 20:51:00,101.38,101.43,101.38,101.42,93600000.0
2008-04-02 20:52:00,101.42,101.42,101.4,101.41,181300000.0
2008-04-02 20:53:00,101.41,101.43,101.38,101.39,122200000.0
2008-04-02 20:54:00,101.39,101.41,101.37,101.39,106400000.0
2008-04-02 20:55:00,101.39,101.43,101.38,101.39,73400000.0
2008-04-02 20:56:00,101.39,101.4,101.38,101.39,64800000.0
2008-04-02 20:57:00,101.39,101.41,101.38,101.385,25000000.0
2008-04-02 20:58:00,101.39,101.42,101.39,101.39,35400000.0
2008-04-02 20:59:00,101.39,101.39,101.35,101.37,27100000.0
2008-04-02 21:00:00,101.37,101.38,101.32,101.35,41900000.0
2008-04-02 21:01:00,101.35,101.37,101.34,101.36,23900000.0
2008-04-02 21:02:00,101.36,101.37,101.35,101.36,19600000.0
2008-04-02 21:03:00,101.36,101.42,101.35,101.35,46400000.0
2008-04-02 21:04:00,101.35,101.42,101.35,101.42,75800000.0
2008-04-02 21:05:00,101.42,101.46,101.41,101.44,34100000.0
2008-04-02 21:06:00,101.44,101.44,101.4,101.4,28000000.0
2008-04-02 21:07:00,101.4,101.4,101.375,101.38,215200000.0
2008-04-02 21:08:00,101.38,101.39,101.34,101.35,40800000.0
2008-04-02 21:09:00,101.35,101.46,101.35,101.45,62300000.0
2008-04-02 21:10:00,101.45,101.48,101.41,101.41,119200000.0
2008-04-02 21:11:00,101.41,101.46,101.41,101.42,185500000.0
2008-04-02 21:12:00,101.42,101.43,101.41,101.42,56500000.0
2008-04-02 21:13:00,101.42,101.43,101.4,101.42,119600000.0
2008-04-02 21:14:00,101.42,101.44,101.4,101.41,31100000.0
2008-04-02 21:15:00,101.41,101.41,101.38,101.4,250200000.0
2008-04-02 21:16:00,101.4,101.45,101.4,101.43,201300000.0
2008-04-02 21:17:00,101.43,101.44,101.43,101.43,53600000.0
2008-04-02 21:18:00,101.43,101.45,101.4,101.45,51600000.0
2008-04-02 21:19:00,101.45,101.47,101.44,101.46,56800000.0
2008-04-02 21:20:00,101.46,101.46,101.44,101.45,153600000.0
2008-04-02 21:21:00,101.45,101.46,101.425,101.44,136300000.0
2008-04-02 21:22:00,101.44,101.47,101.43,101.44,246600000.0
2008-04-02 21:23:00,101.44,101.47,101.42,101.43,209300000.0
2008-04-02 21:24:00,101.43,101.43,101.41,101.42,65200000.0
2008-04-02 21:25:00,101.42,101.42,101.42,101.42,23300000.0
2008-04-02 21:26:00,101.42,101.47,101.42,101.45,106600000.0
2008-04-02 21:27:00,101.45,101.47,101.43,101.43,85100000.0
2008-04-02 21:28:00,101.43,101.45,101.43,101.43,25800000.0
2008-04-02 21:29:00,101.43,101.46,101.43,101.45,123400000.0
2008-04-02 21:30:00,101.45,101.45,101.43,101.45,168100000.0
2008-04-02 21:31:00,101.45,101.48,101.45,101.46,220500000.0
2008-04-02 21:32:00,101.46,101.49,101.435,101.48,168700000.0
2008-04-02 21:33:00,101.48,101.49,101.48,101.49,159000000.0
2008-04-02 21:34:00,101.49,101.49,101.43,101.45,222800000.0
2008-04-02 21:35:00,101.45,101.56,101.44,101.53,185800000.0
2008-04-02 21:36:00,101.53,101.55,101.53,101.55,99300000.0
2008-04-02 21:37:00,101.55,101.56,101.52,101.55,185300000.0
2008-04-02 21:38:00,101.55,101.55,101.47,101.49,59500000.0
2008-04-02 21:39:00,101.49,101.51,101.475,101.48,129000000.0
2008-04-02 21:40:00,101.48,101.5,101.48,101.5,155500000.0
2008-04-02 21:41:00,101.5,101.51,101.47,101.48,191300000.0
2008-04-02 21:42:00,101.48,101.51,101.46,101.5,96300000.0
2008-04-02 21:43:00,101.5,101.5,101.45,101.46,96200000.0
2008-04-02 21:44:00,101.46,101.47,101.45,101.46,24700000.0
2008-04-02 21:45:00,101.46,101.48,101.46,101.47,171000000.0
2008-04-02 21:46:00,101.47,101.48,101.47,101.48,21000000.0
2008-04-02 21:47:00,101.48,101.51,101.48,101.5,25700000.0
2008-04-02 21:48:00,101.5,101.5,101.5,101.5,19100000.0
2008-04-02 21:49:00,101.5,101.51,101.49,101.51,75800000.0
2008-04-02 21:50:00,101.51,101.53,101.47,101.53,138700000.0
2008-04-02 21:51:00,101.53,101.53,101.48,101.5,195300000.0
2008-04-02 21:52:00,101.5,101.51,101.46,101.48,105300000.0
2008-04-02 21:53:00,101.48,101.52,101.42,101.42,212600000.0
2008-04-02 21:54:00,101.42,101.485,101.42,101.48,109400000.0
2008-04-02 21:55:00,101.48,101.49,101.44,101.46,76900000.0
2008-04-02 21:56:00,101.46,101.49,101.45,101.47,30700000.0
2008-04-02 21:57:00,101.47,101.52,101.47,101.52,43200000.0
2008-04-02 21:58:00,101.52,101.56,101.5,101.56,27900000.0
2008-04-02 21:59:00,101.56,101.57,101.53,101.545,61200000.0
2008-04-02 22:00:00,101.56,101.57,101.545,101.56,35200000.0
2008-04-02 22:01:00,101.56,101.56,101.51,101.54,103800000.0
2008-04-02 22:02:00,101.54,101.54,101.52,101.54,120300000.0
2008-04-02 22:03:00,101.54,101.56,101.52,101.525,42600000.0
2008-04-02 22:04:00,101.52,101.56,101.5,101.5,37500000.0
2008-04-02 22:05:00,101.5,101.5,101.5,101.5,18800000.0
2008-04-02 22:06:00,101.5,101.5,101.49,101.49,21500000.0
2008-04-02 22:07:00,101.49,101.5,101.48,101.5,37500000.0
2008-04-02 22:08:00,101.5,101.52,101.5,101.51,21200000.0
2008-04-02 22:09:00,101.51,101.55,101.51,101.55,57300000.0
2008-04-02 22:10:00,101.55,101.56,101.53,101.55,51600000.0
2008-04-02 22:11:00,101.55,101.6,101.55,101.58,59800000.0
2008-04-02 22:12:00,101.58,101.58,101.54,101.54,26000000.0
2008-04-02 22:13:00,101.54,101.56,101.52,101.54,20800000.0
2008-04-02 22:14:00,101.54,101.57,101.54,101.56,23700000.0
2008-04-02 22:15:00,101.56,101.56,101.54,101.55,19300000.0
2008-04-02 22:16:00,101.55,101.59,101.55,101.57,19800000.0
2008-04-02 22:17:00,101.57,101.6,101.55,101.6,24600000.0
2008-04-02 22:18:00,101.6,101.61,101.58,101.58,226600000.0
2008-04-02 22:19:00,101.58,101.63,101.57,101.58,152000000.0
2008-04-02 22:20:00,101.58,101.6,101.57,101.58,180100000.0
2008-04-02 22:21:00,101.58,101.62,101.555,101.58,282400000.0
2008-04-02 22:22:00,101.58,101.59,101.54,101.56,36400000.0
2008-04-02 22:23:00,101.57,101.57,101.52,101.54,118100000.0
2008-04-02 22:24:00,101.54,101.57,101.54,101.56,202800000.0
2008-04-02 22:25:00,101.56,101.58,101.54,101.57,61300000.0
2008-04-02 22:26:00,101.57,101.57,101.515,101.54,98000000.0
2008-04-02 22:27:00,101.54,101.56,101.53,101.55,613300000.0
2008-04-02 22:28:00,101.55,101.555,101.53,101.53,603300000.0
2008-04-02 22:29:00,101.53,101.56,101.53,101.555,298500000.0
2008-04-02 22:30:00,101.555,101.59,101.55,101.55,348400000.0
2008-04-02 22:31:00,101.55,101.55,101.55,101.55,18900000.0
2008-04-02 22:32:00,101.55,101.55,101.5,101.5,19900000.0
2008-04-02 22:33:00,101.5,101.52,101.5,101.51,23100000.0
2008-04-02 22:34:00,101.51,101.52,101.51,101.52,25100000.0
2008-04-02 22:35:00,101.52,101.53,101.49,101.525,78300000.0
2008-04-02 22:36:00,101.525,101.55,101.52,101.53,75700000.0
2008-04-02 22:37:00,101.53,101.56,101.53,101.56,31500000.0
2008-04-02 22:38:00,101.56,101.56,101.515,101.515,120000000.0
2008-04-02 22:39:00,101.515,101.52,101.51,101.52,52700000.0
2008-04-02 22:40:00,101.52,101.52,101.47,101.49,250100000.0
2008-04-02 22:41:00,101.49,101.51,101.46,101.5,22400000.0
2008-04-02 22:42:00,101.5,101.52,101.5,101.52,18200000.0
2008-04-02 22:43:00,101.52,101.54,101.49,101.5,21000000.0
2008-04-02 22:44:00,101.5,101.51,101.47,101.51,28700000.0
2008-04-02 22:45:00,101.51,101.53,101.5,101.5,37000000.0
2008-04-02 22:46:00,101.5,101.55,101.5,101.52,35000000.0
2008-04-02 22:47:00,101.52,101.52,101.47,101.5,71400000.0
2008-04-02 22:48:00,101.5,101.53,101.49,101.51,24000000.0
2008-04-02 22:49:00,101.51,101.53,101.49,101.51,19200000.0
2008-04-02 22:50:00,101.51,101.54,101.48,101.53,21000000.0
2008-04-02 22:51:00,101.53,101.56,101.48,101.48,20500000.0
2008-04-02 22:52:00,101.48,101.5,101.465,101.5,28400000.0
2008-04-02 22:53:00,101.5,101.51,101.5,101.51,19000000.0
2008-04-02 22:54:00,101.51,101.53,101.5,101.51,35200000.0
2008-04-02 22:55:00,101.51,101.52,101.51,101.52,31700000.0
2008-04-02 22:56:00,101.52,101.54,101.485,101.51,28300000.0
2008-04-02 22:57:00,101.51,101.53,101.51,101.51,31500000.0
2008-04-02 22:58:00,101.51,101.52,101.5,101.51,23700000.0
2008-04-02 22:59:00,101.51,101.51,101.365,101.42,399300000.0
2008-04-02 23:00:00,101.46,101.46,101.46,101.46,145600000.0
2008-04-02 23:01:00,101.46,101.46,101.41,101.41,471200000.0
2008-04-02 23:02:00,101.41,101.47,101.37,101.47,492100000.0
2008-04-02 23:03:00,101.47,101.47,101.38,101.43,217400000.0
2008-04-02 23:04:00,101.43,101.43,101.4,101.41,18500000.0
2008-04-02 23:05:00,101.41,101.42,101.38,101.4,213700000.0
2008-04-02 23:06:00,101.4,101.41,101.37,101.39,1246600000.0
2008-04-02 23:07:00,101.39,101.4,101.37,101.38,1544800000.0
2008-04-02 23:08:00,101.38,101.4,101.31,101.37,675200000.0
2008-04-02 23:09:00,101.37,101.4,101.35,101.38,705700000.0
2008-04-02 23:10:00,101.38,101.4,101.38,101.4,1176100000.0
2008-04-02 23:11:00,101.4,101.4,101.39,101.39,410700000.0
2008-04-02 23:12:00,101.39,101.41,101.38,101.4,648600000.0
2008-04-02 23:13:00,101.4,101.4,101.4,101.4,54900000.0
2008-04-02 23:14:00,101.4,101.43,101.4,101.43,56100000.0
2008-04-02 23:15:00,101.43,101.43,101.4,101.4,434500000.0
2008-04-02 23:16:00,101.4,101.41,101.36,101.39,1230600000.0
2008-04-02 23:17:00,101.37,101.39,101.37,101.38,1415400000.0
2008-04-02 23:18:00,101.38,101.39,101.37,101.38,1516600000.0
2008-04-02 23:19:00,101.38,101.38,101.36,101.37,1504000000.0
2008-04-02 23:20:00,101.37,101.37,101.36,101.36,1488000000.0
2008-04-02 23:21:00,101.36,101.37,101.36,101.37,1472000000.0
2008-04-02 23:22:00,101.37,101.38,101.36,101.38,1341400000.0
2008-04-02 23:23:00,101.38,101.39,101.38,101.39,55500000.0
2008-04-02 23:24:00,101.39,101.39,101.39,101.39,54900000.0
2008-04-02 23:25:00,101.39,101.39,101.39,101.39,55500000.0
2008-04-02 23:26:00,101.39,101.4,101.39,101.4,64600000.0
2008-04-02 23:27:00,101.4,101.4,101.39,101.39,66100000.0
2008-04-02 23:28:00,101.39,101.39,101.39,101.39,79500000.0
2008-04-02 23:29:00,101.39,101.41,101.39,101.41,78300000.0
2008-04-02 23:30:00,101.41,101.42,101.41,101.41,64500000.0
2008-04-02 23:31:00,101.41,101.42,101.41,101.42,62700000.0
2008-04-02 23:32:00,101.42,101.42,101.4,101.4,711000000.0
2008-04-02 23:33:00,101.4,101.41,101.4,101.41,1073700000.0
2008-04-02 23:34:00,101.41,101.41,101.41,101.41,55800000.0
2008-04-02 23:35:00,101.41,101.41,101.41,101.41,971300000.0
2008-04-02 23:36:00,101.41,101.42,101.41,101.42,1528500000.0
2008-04-02 23:37:00,101.42,101.42,101.42,101.42,483000000.0
2008-04-02 23:38:00,101.42,101.42,101.42,101.42,144200000.0
2008-04-02 23:39:00,101.42,101.42,101.42,101.42,255000000.0
2008-04-02 23:40:00,101.42,101.42,101.42,101.42,120400000.0
2008-04-02 23:41:00,101.42,101.42,101.42,101.42,61300000.0
2008-04-02 23:42:00,101.42,101.42,101.41,101.41,840400000.0
2008-04-02 23:43:00,101.41,101.42,101.405,101.41,1203200000.0
2008-04-02 23:44:00,101.41,101.42,101.405,101.41,1452000000.0
2008-04-02 23:45:00,101.41,101.43,101.41,101.43,1512000000.0
2008-04-02 23:46:00,101.43,101.43,101.4,101.4,965200000.0
2008-04-02 23:47:00,101.4,101.4,101.37,101.39,1428900000.0
2008-04-02 23:48:00,101.39,101.43,101.37,101.43,976000000.0
2008-04-02 23:49:00,101.43,101.43,101.37,101.43,358400000.0
2008-04-02 23:50:00,101.43,101.43,101.37,101.43,380700000.0
2008-04-02 23:51:00,101.43,101.43,101.39,101.43,417600000.0
2008-04-02 23:52:00,101.43,101.43,101.4,101.4,798400000.0
2008-04-02 23:53:00,101.4,101.4,101.39,101.39,1480000000.0
2008-04-02 23:54:00,101.39,101.4,101.39,101.4,1488000000.0
2008-04-02 23:55:00,101.4,101.42,101.4,101.42,1496000000.0
2008-04-02 23:56:00,101.42,101.43,101.39,101.4,1215600000.0
2008-04-02 23:57:00,101.4,101.42,101.4,101.4,1183900000.0
2008-04-02 23:58:00,101.4,101.43,101.4,101.43,895400000.0
2008-04-02 23:59:00,101.44,101.45,101.42,101.43,606000000.0
2008-04-03 00:00:00,101.43,101.43,101.36,101.36,774400000.0
2008-04-03 00:01:00,101.36,101.42,101.36,101.41,887500000.0
2008-04-03 00:02:00,101.41,101.42,101.38,101.4,1521700000.0
2008-04-03 00:03:00,101.4,101.43,101.4,101.405,771200000.0
2008-04-03 00:04:00,101.405,101.42,101.405,101.42,737500000.0
2008-04-03 00:05:00,101.42,101.42,101.39,101.41,472900000.0
2008-04-03 00:06:00,101.4,101.4,101.38,101.4,349500000.0
2008-04-03 00:07:00,101.4,101.42,101.38,101.42,1188700000.0
2008-04-03 00:08:00,101.42,101.43,101.39,101.41,539000000.0
2008-04-03 00:09:00,101.41,101.41,101.39,101.41,207400000.0
2008-04-03 00:10:00,101.41,101.41,101.38,101.39,1467800000.0
2008-04-03 00:11:00,101.39,101.39,101.38,101.39,1516900000.0
2008-04-03 00:12:00,101.39,101.42,101.37,101.37,514800000.0
2008-04-03 00:13:00,101.37,101.37,101.37,101.37,1091200000.0
2008-04-03 00:14:00,101.37,101.42,101.37,101.42,1614300000.0
2008-04-03 00:15:00,101.41,101.45,101.41,101.41,1721700000.0
2008-04-03 00:16:00,101.41,101.46,101.4,101.4,1334400000.0
2008-04-03 00:17:00,101.4,101.44,101.39,101.39,1173500000.0
2008-04-03 00:18:00,101.39,101.4,101.39,101.39,1725800000.0
2008-04-03 00:19:00,101.43,101.43,101.41,101.41,1919200000.0
2008-04-03 00:20:00,101.38,101.39,101.38,101.38,1919200000.0
2008-04-03 00:21:00,101.42,101.42,101.41,101.41,800800000.0
2008-04-03 00:23:00,101.38,101.39,101.38,101.39,800800000.0
2008-04-03 00:24:00,101.39,101.39,101.38,101.385,889100000.0
2008-04-03 00:25:00,101.385,101.385,101.385,101.385,36600000.0
2008-04-03 00:26:00,101.385,101.39,101.385,101.39,333400000.0
2008-04-03 00:27:00,101.39,101.4,101.39,101.39,208900000.0
2008-04-03 00:28:00,101.39,101.39,101.39,101.39,69900000.0
2008-04-03 00:29:00,101.39,101.4,101.37,101.37,567500000.0
2008-04-03 00:30:00,101.37,101.38,101.37,101.38,1476400000.0
2008-04-03 00:31:00,101.38,101.41,101.36,101.41,1495600000.0
2008-04-03 00:32:00,101.41,101.41,101.39,101.39,507600000.0
2008-04-03 00:33:00,101.39,101.39,101.38,101.38,440300000.0
2008-04-03 00:34:00,101.38,101.38,101.36,101.36,520800000.0
2008-04-03 00:35:00,101.36,101.38,101.36,101.38,450600000.0
2008-04-03 00:36:00,101.38,101.38,101.375,101.38,429000000.0
2008-04-03 00:37:00,101.38,101.39,101.36,101.39,396900000.0
2008-04-03 00:38:00,101.39,101.39,101.37,101.37,338000000.0
2008-04-03 00:39:00,101.37,101.38,101.36,101.36,507500000.0
2008-04-03 00:40:00,101.36,101.38,101.36,101.37,476400000.0
2008-04-03 00:41:00,101.38,101.41,101.38,101.4,751500000.0
2008-04-03 00:42:00,101.4,101.41,101.4,101.41,249200000.0
2008-04-03 00:43:00,101.41,101.41,101.39,101.4,945000000.0
2008-04-03 00:44:00,101.4,101.43,101.39,101.4,618600000.0
2008-04-03 00:45:00,101.4,101.415,101.39,101.39,75500000.0
2008-04-03 00:46:00,101.39,101.41,101.39,101.41,309200000.0
2008-04-03 00:47:00,101.41,101.41,101.39,101.4,499200000.0
2008-04-03 00:48:00,101.4,101.41,101.39,101.41,522800000.0
2008-04-03 00:49:00,101.41,101.41,101.4,101.4,659000000.0
2008-04-03 00:50:00,101.4,101.4,101.39,101.4,471400000.0
2008-04-03 00:51:00,101.4,101.4,101.36,101.36,1044800000.0
2008-04-03 00:52:00,101.36,101.38,101.36,101.37,1006400000.0
2008-04-03 00:53:00,101.37,101.38,101.37,101.37,674200000.0
2008-04-03 00:54:00,101.37,101.38,101.37,101.38,560400000.0
2008-04-03 00:55:00,101.38,101.38,101.37,101.37,341000000.0
2008-04-03 00:56:00,101.37,101.38,101.36,101.37,529100000.0
2008-04-03 00:57:00,101.36,101.37,101.31,101.37,683400000.0
2008-04-03 00:58:00,101.37,101.37,101.35,101.355,108700000.0
2008-04-03 00:59:00,101.355,101.39,101.355,101.38,512700000.0
2008-04-03 01:00:00,101.38,101.42,101.38,101.41,1076000000.0
2008-04-03 01:01:00,101.41,101.42,101.39,101.42,1488600001.0
2008-04-03 01:02:00,101.42,101.42,101.39,101.4,1559300000.0
2008-04-03 01:03:00,101.4,101.4,101.39,101.4,1456400000.0
2008-04-03 01:04:00,101.4,101.47,101.39,101.45,701100000.0
2008-04-03 01:05:00,101.45,101.45,101.41,101.42,469500000.0
2008-04-03 01:06:00,101.42,101.44,101.4,101.43,616400000.0
2008-04-03 01:07:00,101.43,101.46,101.43,101.46,398800000.0
2008-04-03 01:08:00,101.46,101.47,101.44,101.44,348300000.0
2008-04-03 01:09:00,101.44,101.47,101.43,101.46,1018700000.0
2008-04-03 01:10:00,101.46,101.46,101.45,101.45,128100000.0
2008-04-03 01:11:00,101.45,101.45,101.45,101.45,369300000.0
2008-04-03 01:12:00,101.45,101.47,101.45,101.45,214900000.0
2008-04-03 01:13:00,101.45,101.46,101.45,101.46,628200000.0
2008-04-03 01:14:00,101.46,101.47,101.46,101.46,1001000000.0
2008-04-03 01:15:00,101.46,101.47,101.46,101.46,330400000.0
2008-04-03 01:16:00,101.46,101.46,101.45,101.46,521900000.0
2008-04-03 01:17:00,101.45,101.46,101.45,101.45,1023000000.0
2008-04-03 01:18:00,101.45,101.47,101.45,101.46,1898600000.0
2008-04-03 01:19:00,101.46,101.47,101.46,101.47,518000000.0
2008-04-03 01:20:00,101.47,101.47,101.46,101.47,459600000.0
2008-04-03 01:21:00,101.47,101.47,101.46,101.46,457800000.0
2008-04-03 01:22:00,101.46,101.46,101.44,101.44,481200000.0
2008-04-03 01:23:00,101.44,101.45,101.44,101.44,411200000.0
2008-04-03 01:24:00,101.44,101.45,101.42,101.42,608700000.0
2008-04-03 01:25:00,101.42,101.43,101.42,101.43,596000000.0
2008-04-03 01:26:00,101.43,101.445,101.42,101.43,491400000.0
2008-04-03 01:27:00,101.43,101.43,101.41,101.41,454200000.0
2008-04-03 01:28:00,101.41,101.42,101.41,101.41,569400000.0
2008-04-03 01:29:00,101.41,101.42,101.41,101.41,453500000.0
2008-04-03 01:30:00,101.41,101.44,101.41,101.43,222000000.0
2008-04-03 01:31:00,101.43,101.43,101.43,101.43,120500000.0
2008-04-03 01:32:00,101.43,101.43,101.41,101.41,122900000.0
2008-04-03 01:33:00,101.41,101.43,101.41,101.43,278600000.0
2008-04-03 01:34:00,101.43,101.43,101.4,101.41,201600000.0
2008-04-03 01:35:00,101.41,101.42,101.41,101.42,263600000.0
2008-04-03 01:36:00,101.42,101.42,101.39,101.39,260800000.0
2008-04-03 01:37:00,101.39,101.41,101.39,101.4,240400000.0
2008-04-03 01:38:00,101.4,101.4,101.36,101.36,243200000.0
2008-04-03 01:39:00,101.36,101.36,101.36,101.36,261800000.0
2008-04-03 01:40:00,101.36,101.37,101.35,101.37,360600000.0
2008-04-03 01:41:00,101.37,101.38,101.36,101.37,578200000.0
2008-04-03 01:42:00,101.37,101.39,101.37,101.37,184600000.0
2008-04-03 01:43:00,101.37,101.37,101.35,101.37,430800000.0
2008-04-03 01:44:00,101.37,101.38,101.35,101.38,435700000.0
2008-04-03 01:45:00,101.38,101.4,101.38,101.39,370200000.0
2008-04-03 01:46:00,101.39,101.4,101.39,101.39,172000000.0
2008-04-03 01:47:00,101.39,101.39,101.37,101.37,171300000.0
2008-04-03 01:48:00,101.37,101.39,101.36,101.38,239200000.0
2008-04-03 01:49:00,101.38,101.39,101.37,101.38,488900000.0
2008-04-03 01:50:00,101.38,101.39,101.37,101.37,354600000.0
2008-04-03 01:51:00,101.37,101.39,101.37,101.37,354800000.0
2008-04-03 01:52:00,101.37,101.38,101.35,101.36,616600000.0
2008-04-03 01:53:00,101.36,101.37,101.34,101.34,385800000.0
2008-04-03 01:54:00,101.34,101.36,101.34,101.36,264400000.0
2008-04-03 01:55:00,101.36,101.37,101.34,101.36,420700000.0
2008-04-03 01:56:00,101.36,101.37,101.36,101.37,338100000.0
2008-04-03 01:57:00,101.37,101.37,101.33,101.34,550400000.0
2008-04-03 01:58:00,101.34,101.35,101.33,101.34,686200000.0
2008-04-03 01:59:00,101.34,101.36,101.34,101.34,759100000.0
2008-04-03 02:00:00,101.34,101.39,101.34,101.38,652200000.0
2008-04-03 02:01:00,101.38,101.38,101.35,101.36,592100000.0
2008-04-03 02:02:00,101.35,101.38,101.35,101.37,583400000.0
2008-04-03 02:03:00,101.37,101.38,101.36,101.38,567400000.0
2008-04-03 02:04:00,101.38,101.38,101.37,101.37,693400000.0
2008-04-03 02:05:00,101.37,101.37,101.35,101.36,771800000.0
2008-04-03 02:06:00,101.36,101.37,101.35,101.36,558800000.0
2008-04-03 02:07:00,101.36,101.37,101.34,101.37,661000000.0
2008-04-03 02:08:00,101.37,101.37,101.31,101.33,629600000.0
2008-04-03 02:09:00,101.33,101.35,101.32,101.35,638200000.0
2008-04-03 02:10:00,101.35,101.36,101.34,101.35,539200000.0
2008-04-03 02:11:00,101.34,101.36,101.34,101.34,636900000.0
2008-04-03 02:12:00,101.34,101.36,101.33,101.34,523600000.0
2008-04-03 02:13:00,101.34,101.35,101.33,101.34,532600000.0
2008-04-03 02:14:00,101.34,101.35,101.34,101.35,541000000.0
2008-04-03 02:15:00,101.35,101.38,101.35,101.36,538700000.0
2008-04-03 02:16:00,101.36,101.36,101.34,101.34,852400000.0
2008-04-03 02:17:00,101.34,101.35,101.33,101.35,618400000.0
2008-04-03 02:18:00,101.35,101.35,101.34,101.35,692800000.0
2008-04-03 02:19:00,101.35,101.38,101.35,101.36,600100000.0
2008-04-03 02:20:00,101.36,101.36,101.35,101.35,645200000.0
2008-04-03 02:21:00,101.35,101.35,101.34,101.34,543600000.0
2008-04-03 02:22:00,101.34,101.34,101.32,101.32,586400000.0
2008-04-03 02:23:00,101.32,101.33,101.3,101.31,644100000.0
2008-04-03 02:24:00,101.31,101.33,101.31,101.32,586900000.0
2008-04-03 02:25:00,101.32,101.35,101.32,101.33,671500000.0
2008-04-03 02:26:00,101.33,101.35,101.33,101.33,603100000.0
2008-04-03 02:27:00,101.33,101.33,101.28,101.3,1162699999.0
2008-04-03 02:28:00,101.3,101.32,101.29,101.31,1106100000.0
2008-04-03 02:29:00,101.31,101.32,101.3,101.32,897200000.0
2008-04-03 02:30:00,101.32,101.32,101.31,101.31,542800000.0
2008-04-03 02:31:00,101.31,101.32,101.3,101.31,957899997.0
2008-04-03 02:32:00,101.31,101.31,101.29,101.3,567200000.0
2008-04-03 02:33:00,101.3,101.31,101.29,101.3,1655900000.0
2008-04-03 02:34:00,101.3,101.33,101.3,101.32,843500000.0
2008-04-03 02:35:00,101.32,101.32,101.3,101.3,629400000.0
2008-04-03 02:36:00,101.3,101.32,101.3,101.32,1036200000.0
2008-04-03 02:37:00,101.32,101.34,101.27,101.27,748100000.0
2008-04-03 02:38:00,101.28,101.29,101.27,101.29,1146000000.0
2008-04-03 02:39:00,101.29,101.3,101.28,101.3,875700002.0
2008-04-03 02:40:00,101.3,101.31,101.29,101.3,698600000.0
2008-04-03 02:41:00,101.3,101.305,101.29,101.3,805200000.0
2008-04-03 02:42:00,101.3,101.32,101.28,101.3,710400000.0
2008-04-03 02:43:00,101.3,101.31,101.245,101.25,1204200000.0
2008-04-03 02:44:00,101.25,101.27,101.245,101.26,964200000.0
2008-04-03 02:45:00,101.26,101.26,101.23,101.25,663800000.0
2008-04-03 02:46:00,101.25,101.26,101.23,101.25,659700000.0
2008-04-03 02:47:00,101.25,101.27,101.25,101.25,647000000.0
2008-04-03 02:48:00,101.25,101.28,101.25,101.28,709600000.0
2008-04-03 02:49:00,101.28,101.29,101.27,101.29,826200000.0
2008-04-03 02:50:00,101.29,101.29,101.26,101.27,890300000.0
2008-04-03 02:51:00,101.27,101.29,101.26,101.27,927300000.0
2008-04-03 02:52:00,101.27,101.27,101.25,101.27,833200000.0
2008-04-03 02:53:00,101.27,101.3,101.26,101.26,541400000.0
2008-04-03 02:54:00,101.27,101.29,101.26,101.26,794200000.0
2008-04-03 02:55:00,101.26,101.3,101.26,101.26,790700000.0
2008-04-03 02:56:00,101.26,101.28,101.2,101.235,991200000.0
2008-04-03 02:57:00,101.235,101.28,101.235,101.28,1070100000.0
2008-04-03 02:58:00,101.28,101.28,101.23,101.25,757500000.0
2008-04-03 02:59:00,101.25,101.33,101.25,101.315,671900000.0
2008-04-03 03:00:00,101.315,101.33,101.27,101.28,930700000.0
2008-04-03 03:01:00,101.28,101.33,101.27,101.32,744700000.0
2008-04-03 03:02:00,101.32,101.32,101.26,101.28,1406900000.0
2008-04-03 03:03:00,101.28,101.29,101.24,101.25,1163600000.0
2008-04-03 03:04:00,101.25,101.26,101.25,101.26,546800000.0
2008-04-03 03:05:00,101.26,101.27,101.26,101.26,559900000.0
2008-04-03 03:06:00,101.26,101.26,101.25,101.26,586000000.0
2008-04-03 03:07:00,101.26,101.26,101.25,101.26,535800000.0
2008-04-03 03:08:00,101.26,101.26,101.25,101.25,531900000.0
2008-04-03 03:09:00,101.25,101.26,101.25,101.26,546400000.0
2008-04-03 03:10:00,101.26,101.26,101.24,101.24,532800000.0
2008-04-03 03:11:00,101.24,101.25,101.23,101.24,539200000.0
2008-04-03 03:12:00,101.24,101.28,101.24,101.27,537600000.0
2008-04-03 03:13:00,101.27,101.27,101.27,101.27,519400000.0
2008-04-03 03:14:00,101.27,101.29,101.27,101.28,533400000.0
2008-04-03 03:15:00,101.28,101.29,101.26,101.26,547100000.0
2008-04-03 03:16:00,101.26,101.27,101.26,101.27,524300000.0
2008-04-03 03:17:00,101.27,101.28,101.27,101.28,538500000.0
2008-04-03 03:18:00,101.28,101.29,101.28,101.28,553400000.0
2008-04-03 03:19:00,101.28,101.3,101.27,101.27,868700000.0
2008-04-03 03:20:00,101.27,101.32,101.27,101.32,528300000.0
2008-04-03 03:21:00,101.32,101.33,101.3,101.31,553900000.0
2008-04-03 03:22:00,101.31,101.31,101.295,101.295,648900000.0
2008-04-03 03:23:00,101.295,101.3,101.27,101.29,1119400000.0
2008-04-03 03:24:00,101.29,101.3,101.28,101.3,558300000.0
2008-04-03 03:25:00,101.3,101.3,101.29,101.3,558500000.0
2008-04-03 03:26:00,101.3,101.3,101.28,101.3,559900000.0
2008-04-03 03:27:00,101.3,101.31,101.29,101.29,530600000.0
2008-04-03 03:28:00,101.29,101.32,101.29,101.32,563000000.0
2008-04-03 03:29:00,101.32,101.32,101.3,101.31,543400000.0
2008-04-03 03:30:00,101.31,101.32,101.3,101.3,533300000.0
2008-04-03 03:31:00,101.3,101.32,101.3,101.32,1313100000.0
2008-04-03 03:32:00,101.32,101.34,101.31,101.34,658500000.0
2008-04-03 03:33:00,101.34,101.34,101.32,101.32,524300000.0
2008-04-03 03:34:00,101.32,101.35,101.31,101.34,923300000.0
2008-04-03 03:35:00,101.34,101.36,101.34,101.36,553400000.0
2008-04-03 03:36:00,101.36,101.39,101.34,101.34,534500000.0
2008-04-03 03:37:00,101.34,101.36,101.34,101.36,566200000.0
2008-04-03 03:38:00,101.36,101.37,101.35,101.35,765800000.0
2008-04-03 03:39:00,101.35,101.38,101.34,101.37,1017200000.0
2008-04-03 03:40:00,101.37,101.38,101.36,101.37,643800000.0
2008-04-03 03:41:00,101.37,101.4,101.37,101.4,568100000.0
2008-04-03 03:42:00,101.4,101.4,101.4,101.4,578000000.0
2008-04-03 03:43:00,101.4,101.42,101.39,101.42,654500000.0
2008-04-03 03:44:00,101.42,101.45,101.42,101.43,374100000.0
2008-04-03 03:45:00,101.44,101.445,101.425,101.43,373800000.0
2008-04-03 03:46:00,101.43,101.44,101.41,101.41,117500000.0
2008-04-03 03:47:00,101.41,101.43,101.41,101.43,803600000.0
2008-04-03 03:48:00,101.43,101.45,101.42,101.44,739400000.0
2008-04-03 03:49:00,101.43,101.44,101.41,101.41,370100000.0
2008-04-03 03:50:00,101.41,101.42,101.39,101.4,554300000.0
2008-04-03 03:51:00,101.4,101.41,101.39,101.39,537000000.0
2008-04-03 03:52:00,101.39,101.4,101.39,101.4,529200000.0
2008-04-03 03:53:00,101.4,101.41,101.38,101.38,567600000.0
2008-04-03 03:54:00,101.38,101.385,101.36,101.36,528500000.0
2008-04-03 03:55:00,101.36,101.37,101.36,101.37,772500000.0
2008-04-03 03:56:00,101.37,101.37,101.36,101.37,942200000.0
2008-04-03 03:57:00,101.37,101.37,101.315,101.33,742800000.0
2008-04-03 03:58:00,101.33,101.36,101.31,101.32,386400001.0
2008-04-03 03:59:00,101.32,101.34,101.3,101.34,665800000.0
2008-04-03 04:00:00,101.34,101.35,101.28,101.3,612699999.0
2008-04-03 04:01:00,101.3,101.315,101.29,101.315,408800000.0
2008-04-03 04:02:00,101.315,101.33,101.3,101.31,185400000.0
2008-04-03 04:03:00,101.31,101.33,101.3,101.325,60000000.0
2008-04-03 04:04:00,101.325,101.325,101.31,101.31,291500000.0
2008-04-03 04:05:00,101.31,101.34,101.31,101.34,301600000.0
2008-04-03 04:06:00,101.34,101.35,101.34,101.34,423000000.0
2008-04-03 04:07:00,101.34,101.34,101.34,101.34,536600000.0
2008-04-03 04:08:00,101.34,101.35,101.34,101.34,839400000.0
2008-04-03 04:09:00,101.34,101.35,101.34,101.35,782800000.0
2008-04-03 04:10:00,101.35,101.35,101.33,101.33,524100000.0
2008-04-03 04:11:00,101.33,101.33,101.3,101.31,557100000.0
2008-04-03 04:12:00,101.31,101.32,101.29,101.29,567800000.0
2008-04-03 04:13:00,101.29,101.3,101.27,101.3,554600000.0
2008-04-03 04:14:00,101.3,101.31,101.29,101.29,549500000.0
2008-04-03 04:15:00,101.29,101.3,101.27,101.3,550400000.0
2008-04-03 04:16:00,101.3,101.35,101.3,101.32,561000000.0
2008-04-03 04:17:00,101.32,101.33,101.27,101.31,330900000.0
2008-04-03 04:18:00,101.31,101.32,101.25,101.25,494200000.0
2008-04-03 04:19:00,101.26,101.28,101.25,101.27,593500000.0
2008-04-03 04:20:00,101.27,101.29,101.27,101.27,548300000.0
2008-04-03 04:21:00,101.27,101.3,101.27,101.3,545400000.0
2008-04-03 04:22:00,101.3,101.31,101.29,101.3,530000000.0
2008-04-03 04:23:00,101.3,101.305,101.29,101.3,531500000.0
2008-04-03 04:24:00,101.3,101.3,101.29,101.3,542100000.0
2008-04-03 04:25:00,101.3,101.31,101.3,101.3,533700000.0
2008-04-03 04:26:00,101.3,101.31,101.3,101.3,574000000.0
2008-04-03 04:27:00,101.3,101.32,101.3,101.305,307900000.0
2008-04-03 04:28:00,101.305,101.315,101.305,101.31,36800000.0
2008-04-03 04:29:00,101.31,101.315,101.31,101.315,39900000.0
2008-04-03 04:30:00,101.315,101.335,101.315,101.33,490400000.0
2008-04-03 04:31:00,101.33,101.34,101.33,101.34,729800000.0
2008-04-03 04:32:00,101.34,101.34,101.31,101.32,339800000.0
2008-04-03 04:33:00,101.32,101.35,101.31,101.32,1076800000.0
2008-04-03 04:34:00,101.32,101.34,101.32,101.34,1295400000.0
2008-04-03 04:35:00,101.34,101.36,101.34,101.35,542600000.0
2008-04-03 04:36:00,101.35,101.35,101.33,101.34,557800000.0
2008-04-03 04:37:00,101.34,101.37,101.33,101.36,927900000.0
2008-04-03 04:38:00,101.36,101.36,101.32,101.32,607600000.0
2008-04-03 04:39:00,101.32,101.33,101.31,101.32,630400000.0
2008-04-03 04:40:00,101.32,101.32,101.28,101.31,934000000.0
2008-04-03 04:41:00,101.31,101.33,101.31,101.33,745500000.0
2008-04-03 04:42:00,101.33,101.35,101.33,101.33,546900000.0
2008-04-03 04:43:00,101.33,101.33,101.32,101.32,552900000.0
2008-04-03 04:44:00,101.32,101.34,101.32,101.34,557400000.0
2008-04-03 04:45:00,101.34,101.34,101.33,101.33,511500000.0
2008-04-03 04:46:00,101.33,101.33,101.31,101.32,256500000.0
2008-04-03 04:47:00,101.31,101.31,101.29,101.3,581000000.0
2008-04-03 04:48:00,101.3,101.31,101.29,101.3,549100000.0
2008-04-03 04:49:00,101.3,101.32,101.26,101.28,785300000.0
2008-04-03 04:50:00,101.28,101.29,101.27,101.27,551100000.0
2008-04-03 04:51:00,101.28,101.28,101.27,101.27,556700000.0
2008-04-03 04:52:00,101.27,101.28,101.23,101.23,506100000.0
2008-04-03 04:53:00,101.23,101.26,101.215,101.23,1142000000.0
2008-04-03 04:54:00,101.235,101.285,101.2,101.255,387100000.0
2008-04-03 04:55:00,101.255,101.27,101.24,101.24,114500000.0
2008-04-03 04:56:00,101.24,101.28,101.23,101.24,397600000.0
2008-04-03 04:57:00,101.24,101.25,101.21,101.23,547800000.0
2008-04-03 04:58:00,101.23,101.245,101.22,101.23,353300000.0
2008-04-03 04:59:00,101.23,101.23,101.21,101.22,625000000.0
2008-04-03 05:00:00,101.22,101.24,101.21,101.23,546200000.0
2008-04-03 05:01:00,101.23,101.24,101.23,101.24,591400000.0
2008-04-03 05:02:00,101.24,101.24,101.22,101.22,542700000.0
2008-04-03 05:03:00,101.22,101.23,101.22,101.22,584400000.0
2008-04-03 05:04:00,101.22,101.22,101.18,101.195,804500000.0
2008-04-03 05:05:00,101.195,101.2,101.175,101.185,260100000.0
2008-04-03 05:06:00,101.185,101.22,101.185,101.195,86700000.0
2008-04-03 05:07:00,101.195,101.205,101.18,101.19,124200000.0
2008-04-03 05:08:00,101.19,101.21,101.185,101.195,271200000.0
2008-04-03 05:09:00,101.195,101.2,101.18,101.195,44900000.0
2008-04-03 05:10:00,101.195,101.225,101.195,101.215,215500000.0
2008-04-03 05:11:00,101.215,101.24,101.205,101.235,65400000.0
2008-04-03 05:12:00,101.235,101.255,101.21,101.21,41500000.0
2008-04-03 05:13:00,101.21,101.21,101.16,101.17,1340700000.0
2008-04-03 05:14:00,101.17,101.21,101.15,101.18,372200000.0
2008-04-03 05:15:00,101.17,101.17,101.12,101.12,120000000.0
2008-04-03 05:16:00,101.12,101.15,101.12,101.14,317900000.0
2008-04-03 05:17:00,101.14,101.15,101.14,101.145,38100000.0
2008-04-03 05:18:00,101.145,101.155,101.14,101.15,41600000.0
2008-04-03 05:19:00,101.15,101.16,101.14,101.145,147500000.0
2008-04-03 05:20:00,101.145,101.15,101.13,101.14,117400000.0
2008-04-03 05:21:00,101.14,101.16,101.1,101.125,307600000.0
2008-04-03 05:22:00,101.125,101.14,101.12,101.14,454500000.0
2008-04-03 05:23:00,101.14,101.15,101.13,101.15,262000000.0
2008-04-03 05:24:00,101.15,101.16,101.15,101.16,298600000.0
2008-04-03 05:25:00,101.16,101.175,101.145,101.175,230400000.0
2008-04-03 05:26:00,101.175,101.175,101.155,101.17,233000000.0
2008-04-03 05:27:00,101.17,101.175,101.15,101.16,57200000.0
2008-04-03 05:28:00,101.16,101.19,101.15,101.17,227300000.0
2008-04-03 05:29:00,101.17,101.19,101.17,101.18,45600000.0
2008-04-03 05:30:00,101.18,101.19,101.18,101.19,38000000.0
2008-04-03 05:31:00,101.19,101.22,101.19,101.22,75200000.0
2008-04-03 05:32:00,101.22,101.235,101.21,101.23,44500000.0
2008-04-03 05:33:00,101.23,101.23,101.22,101.22,38700000.0
2008-04-03 05:34:00,101.22,101.22,101.21,101.22,36400000.0
2008-04-03 05:35:00,101.22,101.24,101.22,101.225,39000000.0
2008-04-03 05:36:00,101.225,101.25,101.22,101.22,323200000.0
2008-04-03 05:37:00,101.22,101.225,101.205,101.205,48500000.0
2008-04-03 05:38:00,101.205,101.205,101.19,101.195,46400000.0
2008-04-03 05:39:00,101.195,101.215,101.195,101.215,37400000.0
2008-04-03 05:40:00,101.215,101.22,101.205,101.21,37600000.0
2008-04-03 05:41:00,101.21,101.23,101.21,101.23,37400000.0
2008-04-03 05:42:00,101.23,101.23,101.21,101.22,37200000.0
2008-04-03 05:43:00,101.22,101.22,101.195,101.215,39200000.0
2008-04-03 05:44:00,101.215,101.215,101.19,101.195,37400000.0
2008-04-03 05:45:00,101.195,101.2,101.18,101.18,271800000.0
2008-04-03 05:46:00,101.18,101.195,101.18,101.19,1016100000.0
2008-04-03 05:47:00,101.19,101.2,101.19,101.195,352600000.0
2008-04-03 05:48:00,101.195,101.215,101.195,101.205,37400000.0
2008-04-03 05:49:00,101.205,101.205,101.195,101.205,37400000.0
2008-04-03 05:50:00,101.205,101.205,101.16,101.165,119700000.0
2008-04-03 05:51:00,101.165,101.165,101.14,101.15,436700000.0
2008-04-03 05:52:00,101.15,101.17,101.15,101.16,427600000.0
2008-04-03 05:53:00,101.16,101.17,101.15,101.165,237700000.0
2008-04-03 05:54:00,101.16,101.195,101.155,101.19,127900000.0
2008-04-03 05:55:00,101.19,101.22,101.185,101.22,42800000.0
2008-04-03 05:56:00,101.22,101.22,101.2,101.2,41700000.0
2008-04-03 05:57:00,101.2,101.21,101.2,101.205,60100000.0
2008-04-03 05:58:00,101.205,101.215,101.2,101.21,38400000.0
2008-04-03 05:59:00,101.21,101.23,101.2,101.215,41900000.0
2008-04-03 06:00:00,101.215,101.23,101.2,101.23,42300000.0
2008-04-03 06:01:00,101.23,101.295,101.23,101.255,65100000.0
2008-04-03 06:02:00,101.255,101.26,101.235,101.255,161900000.0
2008-04-03 06:03:00,101.255,101.265,101.255,101.265,182200000.0
2008-04-03 06:04:00,101.265,101.27,101.25,101.25,357100000.0
2008-04-03 06:05:00,101.25,101.29,101.25,101.28,431400000.0
2008-04-03 06:06:00,101.28,101.32,101.27,101.27,93900000.0
2008-04-03 06:07:00,101.27,101.275,101.255,101.255,38600000.0
2008-04-03 06:08:00,101.255,101.265,101.235,101.245,40500000.0
2008-04-03 06:09:00,101.245,101.255,101.235,101.235,39800000.0
2008-04-03 06:10:00,101.235,101.26,101.215,101.245,63400000.0
2008-04-03 06:11:00,101.245,101.27,101.215,101.23,160600000.0
2008-04-03 06:12:00,101.23,101.245,101.16,101.23,306000000.0
2008-04-03 06:13:00,101.23,101.24,101.17,101.19,100600000.0
2008-04-03 06:14:00,101.19,101.195,101.165,101.17,54500000.0
2008-04-03 06:15:00,101.18,101.21,101.16,101.175,105200000.0
2008-04-03 06:16:00,101.175,101.245,101.175,101.225,44700000.0
2008-04-03 06:17:00,101.225,101.225,101.195,101.2,42500000.0
2008-04-03 06:18:00,101.2,101.21,101.19,101.21,37000000.0
2008-04-03 06:19:00,101.21,101.235,101.205,101.23,42100000.0
2008-04-03 06:20:00,101.23,101.24,101.175,101.195,50800000.0
2008-04-03 06:21:00,101.205,101.25,101.205,101.23,76400000.0
2008-04-03 06:22:00,101.23,101.23,101.2,101.215,40800000.0
2008-04-03 06:23:00,101.215,101.25,101.215,101.235,49700000.0
2008-04-03 06:24:00,101.235,101.28,101.235,101.255,58500000.0
2008-04-03 06:25:00,101.265,101.3,101.245,101.25,466600000.0
2008-04-03 06:26:00,101.25,101.26,101.225,101.23,388200000.0
2008-04-03 06:27:00,101.23,101.23,101.2,101.2,90000000.0
2008-04-03 06:28:00,101.2,101.215,101.19,101.215,150700000.0
2008-04-03 06:29:00,101.21,101.22,101.19,101.19,78900000.0
2008-04-03 06:30:00,101.19,101.235,101.19,101.23,113400000.0
2008-04-03 06:31:00,101.23,101.24,101.21,101.24,130500000.0
2008-04-03 06:32:00,101.23,101.24,101.2,101.21,88900000.0
2008-04-03 06:33:00,101.21,101.245,101.21,101.23,130700000.0
2008-04-03 06:34:00,101.23,101.23,101.21,101.22,58700000.0
2008-04-03 06:35:00,101.22,101.23,101.21,101.22,57900000.0
2008-04-03 06:36:00,101.22,101.23,101.22,101.22,54900000.0
2008-04-03 06:37:00,101.22,101.24,101.21,101.24,60600000.0
2008-04-03 06:38:00,101.24,101.26,101.24,101.24,56700000.0
2008-04-03 06:39:00,101.24,101.26,101.24,101.24,57000000.0
2008-04-03 06:40:00,101.24,101.24,101.22,101.23,75100000.0
2008-04-03 06:41:00,101.23,101.24,101.22,101.225,57700000.0
2008-04-03 06:42:00,101.225,101.235,101.2,101.21,76200000.0
2008-04-03 06:43:00,101.21,101.215,101.21,101.215,58000000.0
2008-04-03 06:44:00,101.215,101.22,101.2,101.21,62400000.0
2008-04-03 06:45:00,101.21,101.22,101.21,101.22,65700000.0
2008-04-03 06:46:00,101.22,101.24,101.21,101.23,71100000.0
2008-04-03 06:47:00,101.23,101.24,101.21,101.22,61900000.0
2008-04-03 06:48:00,101.22,101.22,101.185,101.21,122300000.0
2008-04-03 06:49:00,101.21,101.22,101.2,101.22,84700000.0
2008-04-03 06:50:00,101.22,101.24,101.22,101.225,56200000.0
2008-04-03 06:51:00,101.225,101.24,101.22,101.24,72600000.0
2008-04-03 06:52:00,101.24,101.27,101.235,101.27,54500000.0
2008-04-03 06:53:00,101.27,101.285,101.26,101.285,54200000.0
2008-04-03 06:54:00,101.285,101.32,101.285,101.295,43400000.0
2008-04-03 06:55:00,101.295,101.295,101.255,101.255,53500000.0
2008-04-03 06:56:00,101.255,101.295,101.25,101.275,54900000.0
2008-04-03 06:57:00,101.275,101.31,101.27,101.305,77900000.0
2008-04-03 06:58:00,101.305,101.32,101.29,101.29,56300000.0
2008-04-03 06:59:00,101.29,101.3,101.27,101.285,69400000.0
2008-04-03 07:00:00,101.285,101.305,101.275,101.28,47500000.0
2008-04-03 07:01:00,101.28,101.29,101.275,101.28,39900000.0
2008-04-03 07:02:00,101.275,101.295,101.27,101.285,82500000.0
2008-04-03 07:03:00,101.285,101.3,101.27,101.285,40000000.0
2008-04-03 07:04:00,101.285,101.29,101.27,101.285,42300000.0
2008-04-03 07:05:00,101.285,101.295,101.265,101.27,74500000.0
2008-04-03 07:06:00,101.27,101.27,101.26,101.27,81300000.0
2008-04-03 07:07:00,101.27,101.28,101.26,101.275,63500000.0
2008-04-03 07:08:00,101.275,101.28,101.27,101.27,38200000.0
2008-04-03 07:09:00,101.27,101.295,101.24,101.24,60900000.0
2008-04-03 07:10:00,101.24,101.26,101.205,101.24,67700000.0
2008-04-03 07:11:00,101.24,101.24,101.21,101.22,40600000.0
2008-04-03 07:12:00,101.22,101.225,101.165,101.215,139900000.0
2008-04-03 07:13:00,101.215,101.23,101.21,101.225,56800000.0
2008-04-03 07:14:00,101.225,101.225,101.21,101.21,70500000.0
2008-04-03 07:15:00,101.21,101.21,101.2,101.21,91600000.0
2008-04-03 07:16:00,101.21,101.22,101.21,101.22,60600000.0
2008-04-03 07:17:00,101.22,101.23,101.195,101.21,93200000.0
2008-04-03 07:18:00,101.21,101.22,101.17,101.17,62400000.0
2008-04-03 07:19:00,101.17,101.185,101.17,101.18,63600000.0
2008-04-03 07:20:00,101.18,101.2,101.18,101.19,99000000.0
2008-04-03 07:21:00,101.19,101.2,101.18,101.18,66500000.0
2008-04-03 07:22:00,101.18,101.19,101.18,101.18,80700000.0
2008-04-03 07:23:00,101.18,101.2,101.18,101.2,64500000.0
2008-04-03 07:24:00,101.2,101.22,101.2,101.22,58800000.0
2008-04-03 07:25:00,101.22,101.22,101.21,101.21,54400000.0
2008-04-03 07:26:00,101.21,101.225,101.21,101.225,53700000.0
2008-04-03 07:27:00,101.225,101.265,101.225,101.265,66400000.0
2008-04-03 07:28:00,101.265,101.3,101.245,101.25,70100000.0
2008-04-03 07:29:00,101.25,101.26,101.23,101.255,41400000.0
2008-04-03 07:30:00,101.255,101.27,101.24,101.26,64800000.0
2008-04-03 07:31:00,101.255,101.32,101.255,101.28,60300000.0
2008-04-03 07:32:00,101.28,101.29,101.26,101.27,87700000.0
2008-04-03 07:33:00,101.27,101.28,101.25,101.25,68800000.0
2008-04-03 07:34:00,101.25,101.275,101.24,101.27,91700000.0
2008-04-03 07:35:00,101.27,101.31,101.26,101.31,64700000.0
2008-04-03 07:36:00,101.31,101.32,101.25,101.275,124000000.0
2008-04-03 07:37:00,101.275,101.29,101.265,101.27,73000000.0
2008-04-03 07:38:00,101.265,101.265,101.225,101.235,82200000.0
2008-04-03 07:39:00,101.235,101.27,101.23,101.25,58600000.0
2008-04-03 07:40:00,101.25,101.26,101.245,101.245,77300000.0
2008-04-03 07:41:00,101.245,101.26,101.22,101.25,58100000.0
2008-04-03 07:42:00,101.245,101.285,101.24,101.285,56900000.0
2008-04-03 07:43:00,101.285,101.31,101.275,101.275,53800000.0
2008-04-03 07:44:00,101.275,101.29,101.265,101.275,43600000.0
2008-04-03 07:45:00,101.275,101.295,101.27,101.295,51900000.0
2008-04-03 07:46:00,101.295,101.335,101.29,101.335,48200000.0
2008-04-03 07:47:00,101.335,101.35,101.29,101.29,41200000.0
2008-04-03 07:48:00,101.295,101.345,101.285,101.315,42100000.0
2008-04-03 07:49:00,101.315,101.33,101.305,101.33,41700000.0
2008-04-03 07:50:00,101.345,101.39,101.335,101.38,68300000.0
2008-04-03 07:51:00,101.38,101.395,101.345,101.365,53100000.0
2008-04-03 07:52:00,101.365,101.37,101.34,101.36,58300000.0
2008-04-03 07:53:00,101.365,101.38,101.36,101.37,71000000.0
2008-04-03 07:54:00,101.37,101.375,101.33,101.33,72100000.0
2008-04-03 07:55:00,101.33,101.35,101.33,101.34,59800000.0
2008-04-03 07:56:00,101.33,101.345,101.3,101.305,73200000.0
2008-04-03 07:57:00,101.305,101.34,101.305,101.32,44100000.0
2008-04-03 07:58:00,101.32,101.335,101.305,101.33,53600000.0
2008-04-03 07:59:00,101.33,101.365,101.31,101.36,70200000.0
2008-04-03 08:00:00,101.36,101.36,101.31,101.31,68100000.0
2008-04-03 08:01:00,101.31,101.325,101.305,101.32,70100000.0
2008-04-03 08:02:00,101.32,101.33,101.32,101.325,89100000.0
2008-04-03 08:03:00,101.325,101.33,101.3,101.32,90600000.0
2008-04-03 08:04:00,101.32,101.34,101.32,101.335,101800000.0
2008-04-03 08:05:00,101.33,101.33,101.27,101.295,60600000.0
2008-04-03 08:06:00,101.295,101.305,101.255,101.27,54600000.0
2008-04-03 08:07:00,101.27,101.275,101.25,101.265,47300000.0
2008-04-03 08:08:00,101.265,101.28,101.255,101.275,76900000.0
2008-04-03 08:09:00,101.275,101.29,101.265,101.27,66000000.0
2008-04-03 08:10:00,101.27,101.275,101.255,101.275,56000000.0
2008-04-03 08:11:00,101.275,101.34,101.275,101.325,48700000.0
2008-04-03 08:12:00,101.325,101.35,101.325,101.35,41000000.0
2008-04-03 08:13:00,101.35,101.35,101.335,101.345,47200000.0
2008-04-03 08:14:00,101.345,101.36,101.325,101.345,52300000.0
2008-04-03 08:15:00,101.345,101.38,101.315,101.38,67800000.0
2008-04-03 08:16:00,101.38,101.41,101.37,101.385,62000000.0
2008-04-03 08:17:00,101.385,101.46,101.38,101.46,87900000.0
2008-04-03 08:18:00,101.46,101.485,101.45,101.47,131200000.0
2008-04-03 08:19:00,101.47,101.5,101.45,101.48,206500000.0
2008-04-03 08:20:00,101.48,101.515,101.465,101.5,86000000.0
2008-04-03 08:21:00,101.495,101.51,101.43,101.445,124200000.0
2008-04-03 08:22:00,101.445,101.49,101.445,101.485,72400000.0
2008-04-03 08:23:00,101.485,101.5,101.425,101.445,78100000.0
2008-04-03 08:24:00,101.445,101.505,101.435,101.48,68200000.0
2008-04-03 08:25:00,101.48,101.51,101.46,101.49,72200000.0
2008-04-03 08:26:00,101.49,101.505,101.475,101.505,106200000.0
2008-04-03 08:27:00,101.51,101.515,101.48,101.505,141300000.0
2008-04-03 08:28:00,101.505,101.535,101.5,101.535,256900000.0
2008-04-03 08:29:00,101.535,101.57,101.52,101.545,187400000.0
2008-04-03 08:30:00,101.545,101.57,101.485,101.515,196700000.0
2008-04-03 08:31:00,101.515,101.53,101.51,101.52,212100000.0
2008-04-03 08:32:00,101.52,101.525,101.49,101.505,160900000.0
2008-04-03 08:33:00,101.505,101.53,101.5,101.525,140100000.0
2008-04-03 08:34:00,101.515,101.52,101.48,101.495,131500000.0
2008-04-03 08:35:00,101.495,101.54,101.495,101.52,433500000.0
2008-04-03 08:36:00,101.52,101.55,101.515,101.545,277700000.0
2008-04-03 08:37:00,101.545,101.57,101.515,101.54,104000000.0
2008-04-03 08:38:00,101.54,101.56,101.535,101.535,88300000.0
2008-04-03 08:39:00,101.54,101.57,101.53,101.56,81000000.0
2008-04-03 08:40:00,101.56,101.61,101.56,101.57,106700000.0
2008-04-03 08:41:00,101.57,101.585,101.5,101.535,198900000.0
2008-04-03 08:42:00,101.535,101.57,101.53,101.54,92300000.0
2008-04-03 08:43:00,101.54,101.555,101.52,101.54,72100000.0
2008-04-03 08:44:00,101.54,101.54,101.49,101.5,162200000.0
2008-04-03 08:45:00,101.5,101.535,101.495,101.53,77700000.0
2008-04-03 08:46:00,101.53,101.54,101.52,101.535,116600000.0
2008-04-03 08:47:00,101.535,101.565,101.52,101.555,112800000.0
2008-04-03 08:48:00,101.555,101.56,101.54,101.55,80700000.0
2008-04-03 08:49:00,101.54,101.55,101.54,101.55,58700000.0
2008-04-03 08:50:00,101.55,101.55,101.53,101.53,59700000.0
2008-04-03 08:51:00,101.53,101.55,101.53,101.55,62400000.0
2008-04-03 08:52:00,101.55,101.55,101.52,101.52,131000000.0
2008-04-03 08:53:00,101.52,101.55,101.52,101.54,84200000.0
2008-04-03 08:54:00,101.54,101.55,101.53,101.55,59700000.0
2008-04-03 08:55:00,101.55,101.56,101.52,101.52,104600000.0
2008-04-03 08:56:00,101.52,101.54,101.51,101.53,141000000.0
2008-04-03 08:57:00,101.53,101.555,101.53,101.55,123000000.0
2008-04-03 08:58:00,101.55,101.57,101.54,101.56,88200000.0
2008-04-03 08:59:00,101.56,101.575,101.53,101.54,175400000.0
2008-04-03 09:00:00,101.54,101.55,101.53,101.54,198400000.0
2008-04-03 09:01:00,101.54,101.55,101.52,101.53,164700000.0
2008-04-03 09:02:00,101.53,101.53,101.48,101.48,105300000.0
2008-04-03 09:03:00,101.48,101.49,101.45,101.46,90200000.0
2008-04-03 09:04:00,101.455,101.49,101.45,101.48,81000000.0
2008-04-03 09:05:00,101.48,101.485,101.455,101.46,555000000.0
2008-04-03 09:06:00,101.46,101.485,101.46,101.47,112000000.0
2008-04-03 09:07:00,101.47,101.47,101.445,101.46,75500000.0
2008-04-03 09:08:00,101.46,101.46,101.445,101.45,65500000.0
2008-04-03 09:09:00,101.45,101.47,101.44,101.45,77800000.0
2008-04-03 09:10:00,101.45,101.45,101.41,101.42,65200000.0
2008-04-03 09:11:00,101.42,101.43,101.38,101.4,70000000.0
2008-04-03 09:12:00,101.4,101.42,101.37,101.4,70600000.0
2008-04-03 09:13:00,101.4,101.43,101.395,101.43,76700000.0
2008-04-03 09:14:00,101.43,101.44,101.395,101.43,73100000.0
2008-04-03 09:15:00,101.43,101.45,101.4,101.43,63900000.0
2008-04-03 09:16:00,101.43,101.45,101.38,101.39,75800000.0
2008-04-03 09:17:00,101.39,101.405,101.34,101.36,86900000.0
2008-04-03 09:18:00,101.36,101.39,101.36,101.38,77100000.0
2008-04-03 09:19:00,101.38,101.4,101.365,101.4,63600000.0
2008-04-03 09:20:00,101.4,101.43,101.395,101.405,68200000.0
2008-04-03 09:21:00,101.41,101.455,101.4,101.44,65800000.0
2008-04-03 09:22:00,101.44,101.46,101.415,101.45,99100000.0
2008-04-03 09:23:00,101.45,101.465,101.435,101.45,70200000.0
2008-04-03 09:24:00,101.45,101.45,101.415,101.42,69600000.0
2008-04-03 09:25:00,101.42,101.43,101.41,101.42,89400000.0
2008-04-03 09:26:00,101.42,101.45,101.42,101.435,127200000.0
2008-04-03 09:27:00,101.435,101.445,101.415,101.445,114100000.0
2008-04-03 09:28:00,101.445,101.45,101.44,101.45,89500000.0
2008-04-03 09:29:00,101.45,101.45,101.41,101.43,67700000.0
2008-04-03 09:30:00,101.43,101.435,101.38,101.39,62100000.0
2008-04-03 09:31:00,101.39,101.415,101.365,101.41,69300000.0
2008-04-03 09:32:00,101.41,101.415,101.35,101.35,78100000.0
2008-04-03 09:33:00,101.35,101.36,101.33,101.355,63900000.0
2008-04-03 09:34:00,101.355,101.39,101.35,101.37,56700000.0
2008-04-03 09:35:00,101.37,101.37,101.265,101.285,81600000.0
2008-04-03 09:36:00,101.3,101.315,101.27,101.28,64400000.0
2008-04-03 09:37:00,101.28,101.29,101.255,101.255,46500000.0
2008-04-03 09:38:00,101.27,101.27,101.2,101.23,57100000.0
2008-04-03 09:39:00,101.235,101.24,101.185,101.2,95300000.0
2008-04-03 09:40:00,101.2,101.23,101.165,101.215,55500000.0
2008-04-03 09:41:00,101.215,101.25,101.205,101.245,63500000.0
2008-04-03 09:42:00,101.245,101.27,101.24,101.245,86700000.0
2008-04-03 09:43:00,101.25,101.26,101.24,101.25,122300000.0
2008-04-03 09:44:00,101.25,101.26,101.24,101.24,304400000.0
2008-04-03 09:45:00,101.24,101.27,101.24,101.24,99400000.0
2008-04-03 09:46:00,101.24,101.24,101.21,101.21,113300000.0
2008-04-03 09:47:00,101.21,101.26,101.21,101.245,121700000.0
2008-04-03 09:48:00,101.245,101.265,101.24,101.24,65700000.0
2008-04-03 09:49:00,101.245,101.26,101.235,101.255,74000000.0
2008-04-03 09:50:00,101.26,101.27,101.25,101.25,84700000.0
2008-04-03 09:51:00,101.25,101.265,101.25,101.26,77900000.0
2008-04-03 09:52:00,101.26,101.3,101.26,101.3,65400000.0
2008-04-03 09:53:00,101.3,101.34,101.3,101.34,63900000.0
2008-04-03 09:54:00,101.34,101.35,101.32,101.33,66300000.0
2008-04-03 09:55:00,101.33,101.33,101.29,101.3,65400000.0
2008-04-03 09:56:00,101.3,101.3,101.25,101.26,65900000.0
2008-04-03 09:57:00,101.26,101.29,101.26,101.29,94400000.0
2008-04-03 09:58:00,101.29,101.295,101.275,101.29,60700000.0
2008-04-03 09:59:00,101.29,101.32,101.27,101.27,66700000.0
2008-04-03 10:00:00,101.27,101.33,101.27,101.33,62400000.0
2008-04-03 10:01:00,101.33,101.33,101.31,101.315,65900000.0
2008-04-03 10:02:00,101.315,101.315,101.28,101.3,65800000.0
2008-04-03 10:03:00,101.3,101.34,101.3,101.34,66900000.0
2008-04-03 10:04:00,101.34,101.35,101.33,101.34,68900000.0
2008-04-03 10:05:00,101.345,101.36,101.34,101.35,65500000.0
2008-04-03 10:06:00,101.35,101.37,101.34,101.35,67000000.0
2008-04-03 10:07:00,101.35,101.36,101.34,101.35,67600000.0
2008-04-03 10:08:00,101.35,101.35,101.34,101.35,76400000.0
2008-04-03 10:09:00,101.35,101.365,101.33,101.36,99100000.0
2008-04-03 10:10:00,101.36,101.41,101.36,101.41,70000000.0
2008-04-03 10:11:00,101.41,101.42,101.37,101.37,88000000.0
2008-04-03 10:12:00,101.37,101.38,101.36,101.37,73800000.0
2008-04-03 10:13:00,101.37,101.39,101.37,101.38,71500000.0
2008-04-03 10:14:00,101.38,101.38,101.34,101.35,60700000.0
2008-04-03 10:15:00,101.35,101.35,101.3,101.305,66700000.0
2008-04-03 10:16:00,101.305,101.31,101.29,101.31,81300000.0
2008-04-03 10:17:00,101.31,101.315,101.31,101.31,66700000.0
2008-04-03 10:18:00,101.31,101.33,101.31,101.32,68900000.0
2008-04-03 10:19:00,101.32,101.32,101.3,101.3,70400000.0
2008-04-03 10:20:00,101.3,101.32,101.3,101.32,62000000.0
2008-04-03 10:21:00,101.32,101.33,101.32,101.33,59500000.0
2008-04-03 10:22:00,101.33,101.36,101.33,101.34,67600000.0
2008-04-03 10:23:00,101.34,101.34,101.31,101.315,66400000.0
2008-04-03 10:24:00,101.315,101.335,101.305,101.33,71100000.0
2008-04-03 10:25:00,101.33,101.37,101.3,101.36,63300000.0
2008-04-03 10:26:00,101.36,101.37,101.33,101.36,50700000.0
2008-04-03 10:27:00,101.36,101.38,101.33,101.345,76400000.0
2008-04-03 10:28:00,101.345,101.38,101.34,101.36,73500000.0
2008-04-03 10:29:00,101.36,101.38,101.335,101.345,74400000.0
2008-04-03 10:30:00,101.345,101.385,101.34,101.37,67400000.0
2008-04-03 10:31:00,101.36,101.4,101.35,101.39,64400000.0
2008-04-03 10:32:00,101.39,101.39,101.33,101.345,65300000.0
2008-04-03 10:33:00,101.355,101.365,101.34,101.35,72400000.0
2008-04-03 10:34:00,101.35,101.35,101.3,101.315,80200000.0
2008-04-03 10:35:00,101.31,101.365,101.295,101.34,77500000.0
2008-04-03 10:36:00,101.34,101.34,101.25,101.25,64900000.0
2008-04-03 10:37:00,101.245,101.28,101.195,101.195,62800000.0
2008-04-03 10:38:00,101.185,101.215,101.175,101.21,52100000.0
2008-04-03 10:39:00,101.21,101.255,101.18,101.255,71600000.0
2008-04-03 10:40:00,101.245,101.275,101.23,101.23,69300000.0
2008-04-03 10:41:00,101.24,101.27,101.21,101.26,62000000.0
2008-04-03 10:42:00,101.26,101.29,101.25,101.28,77800000.0
2008-04-03 10:43:00,101.28,101.28,101.24,101.24,72700000.0
2008-04-03 10:44:00,101.24,101.265,101.23,101.26,73900000.0
2008-04-03 10:45:00,101.26,101.29,101.25,101.28,90300000.0
2008-04-03 10:46:00,101.28,101.29,101.265,101.285,73500000.0
2008-04-03 10:47:00,101.28,101.3,101.27,101.28,73000000.0
2008-04-03 10:48:00,101.28,101.29,101.27,101.275,63900000.0
2008-04-03 10:49:00,101.275,101.275,101.24,101.245,78400000.0
2008-04-03 10:50:00,101.245,101.285,101.245,101.25,95300000.0
2008-04-03 10:51:00,101.25,101.29,101.245,101.27,105600000.0
2008-04-03 10:52:00,101.27,101.315,101.26,101.29,77200000.0
2008-04-03 10:53:00,101.29,101.295,101.24,101.26,124900000.0
2008-04-03 10:54:00,101.26,101.31,101.215,101.23,132600000.0
2008-04-03 10:55:00,101.23,101.245,101.2,101.225,347700000.0
2008-04-03 10:56:00,101.225,101.23,101.135,101.14,229800000.0
2008-04-03 10:57:00,101.14,101.15,101.1,101.115,180900000.0
2008-04-03 10:58:00,101.115,101.12,101.08,101.085,80000000.0
2008-04-03 10:59:00,101.08,101.15,101.08,101.13,76800000.0
2008-04-03 11:00:00,101.13,101.13,101.07,101.08,56100000.0
2008-04-03 11:01:00,101.08,101.085,101.02,101.045,68300000.0
2008-04-03 11:02:00,101.04,101.1,101.04,101.09,89700000.0
2008-04-03 11:03:00,101.09,101.09,101.025,101.05,98100000.0
2008-04-03 11:04:00,101.055,101.065,100.995,101.03,81900000.0
2008-04-03 11:05:00,101.03,101.07,101.03,101.065,74000000.0
2008-04-03 11:06:00,101.07,101.11,101.06,101.11,69300000.0
2008-04-03 11:07:00,101.11,101.13,101.095,101.12,183000000.0
2008-04-03 11:08:00,101.12,101.17,101.12,101.16,155200000.0
2008-04-03 11:09:00,101.17,101.18,101.13,101.16,72400000.0
2008-04-03 11:10:00,101.16,101.25,101.16,101.2,65700000.0
2008-04-03 11:11:00,101.2,101.25,101.2,101.22,148600000.0
2008-04-03 11:12:00,101.225,101.25,101.17,101.2,78900000.0
2008-04-03 11:13:00,101.2,101.225,101.195,101.225,80200000.0
2008-04-03 11:14:00,101.225,101.25,101.21,101.22,117500000.0
2008-04-03 11:15:00,101.22,101.28,101.22,101.25,67700000.0
2008-04-03 11:16:00,101.25,101.25,101.22,101.23,61100000.0
2008-04-03 11:17:00,101.23,101.27,101.23,101.25,63800000.0
2008-04-03 11:18:00,101.25,101.25,101.24,101.25,62300000.0
2008-04-03 11:19:00,101.25,101.26,101.23,101.24,75300000.0
2008-04-03 11:20:00,101.24,101.27,101.24,101.245,66900000.0
2008-04-03 11:21:00,101.245,101.26,101.21,101.23,71000000.0
2008-04-03 11:22:00,101.23,101.25,101.23,101.245,73600000.0
2008-04-03 11:23:00,101.245,101.25,101.2,101.2,144700000.0
2008-04-03 11:24:00,101.2,101.21,101.175,101.2,128900000.0
2008-04-03 11:25:00,101.2,101.22,101.2,101.22,83500000.0
2008-04-03 11:26:00,101.22,101.245,101.22,101.225,63700000.0
2008-04-03 11:27:00,101.225,101.225,101.2,101.21,73200000.0
2008-04-03 11:28:00,101.21,101.23,101.21,101.21,77900000.0
2008-04-03 11:29:00,101.21,101.22,101.195,101.21,97200000.0
2008-04-03 11:30:00,101.21,101.21,101.2,101.2,64100000.0
2008-04-03 11:31:00,101.2,101.21,101.18,101.19,84300000.0
2008-04-03 11:32:00,101.19,101.2,101.18,101.2,59900000.0
2008-04-03 11:33:00,101.2,101.2,101.16,101.18,129900000.0
2008-04-03 11:34:00,101.18,101.19,101.14,101.15,63600000.0
2008-04-03 11:35:00,101.15,101.15,101.09,101.12,85000000.0
2008-04-03 11:36:00,101.12,101.15,101.105,101.11,132100000.0
2008-04-03 11:37:00,101.11,101.11,101.065,101.065,131900000.0
2008-04-03 11:38:00,101.065,101.075,101.05,101.07,95900000.0
2008-04-03 11:39:00,101.07,101.08,101.05,101.08,82400000.0
2008-04-03 11:40:00,101.08,101.1,101.065,101.09,74900000.0
2008-04-03 11:41:00,101.09,101.1,101.05,101.06,65200000.0
2008-04-03 11:42:00,101.06,101.07,100.995,101.06,89500000.0
2008-04-03 11:43:00,101.06,101.06,101.01,101.03,82100000.0
2008-04-03 11:44:00,101.03,101.03,100.975,100.975,138700000.0
2008-04-03 11:45:00,100.985,101.02,100.95,101.02,121000000.0
2008-04-03 11:46:00,101.02,101.03,101.01,101.02,60900000.0
2008-04-03 11:47:00,101.02,101.055,101.02,101.05,85700000.0
2008-04-03 11:48:00,101.05,101.06,101.025,101.06,78200000.0
2008-04-03 11:49:00,101.06,101.06,101.03,101.04,78000000.0
2008-04-03 11:50:00,101.04,101.05,101.03,101.03,125700000.0
2008-04-03 11:51:00,101.03,101.05,101.005,101.04,93700000.0
2008-04-03 11:52:00,101.04,101.055,101.03,101.03,109300000.0
2008-04-03 11:53:00,101.03,101.075,101.03,101.05,74800000.0
2008-04-03 11:54:00,101.05,101.065,101.04,101.04,97700000.0
2008-04-03 11:55:00,101.04,101.05,101.03,101.04,94300000.0
2008-04-03 11:56:00,101.04,101.06,101.04,101.05,65100000.0
2008-04-03 11:57:00,101.05,101.07,101.04,101.05,203800000.0
2008-04-03 11:58:00,101.05,101.055,101.035,101.04,77500000.0
2008-04-03 11:59:00,101.04,101.07,101.035,101.07,70000000.0
2008-04-03 12:00:00,101.07,101.07,101.04,101.06,91200000.0
2008-04-03 12:01:00,101.06,101.07,101.04,101.04,99900000.0
2008-04-03 12:02:00,101.04,101.04,100.99,101.015,161900000.0
2008-04-03 12:03:00,101.02,101.08,101.02,101.07,71200000.0
2008-04-03 12:04:00,101.07,101.09,101.06,101.08,76100000.0
2008-04-03 12:05:00,101.08,101.1,101.07,101.07,61300000.0
2008-04-03 12:06:00,101.07,101.07,101.01,101.03,139300000.0
2008-04-03 12:07:00,101.03,101.12,101.03,101.12,65900000.0
2008-04-03 12:08:00,101.12,101.13,101.08,101.13,91200000.0
2008-04-03 12:09:00,101.13,101.13,101.09,101.11,90500000.0
2008-04-03 12:10:00,101.11,101.12,101.09,101.11,71800000.0
2008-04-03 12:11:00,101.11,101.17,101.11,101.13,73100000.0
2008-04-03 12:12:00,101.13,101.15,101.11,101.13,74000000.0
2008-04-03 12:13:00,101.13,101.14,101.075,101.075,107500000.0
2008-04-03 12:14:00,101.075,101.115,101.07,101.09,104200000.0
2008-04-03 12:15:00,101.09,101.135,101.07,101.11,78400000.0
2008-04-03 12:16:00,101.11,101.125,101.09,101.115,68100000.0
2008-04-03 12:17:00,101.115,101.125,101.08,101.095,66600000.0
2008-04-03 12:18:00,101.095,101.115,101.08,101.085,58000000.0
2008-04-03 12:19:00,101.085,101.115,101.07,101.11,63400000.0
2008-04-03 12:20:00,101.11,101.11,101.08,101.085,75600000.0
2008-04-03 12:21:00,101.085,101.1,101.065,101.08,60100000.0
2008-04-03 12:22:00,101.08,101.08,101.05,101.065,70700000.0
2008-04-03 12:23:00,101.06,101.08,101.04,101.08,91200000.0
2008-04-03 12:24:00,101.08,101.08,101.04,101.05,63400000.0
2008-04-03 12:25:00,101.05,101.05,101.015,101.04,76500000.0
2008-04-03 12:26:00,101.04,101.07,101.02,101.04,77000000.0
2008-04-03 12:27:00,101.04,101.075,101.02,101.05,166400000.0
2008-04-03 12:28:00,101.05,101.05,101.02,101.02,90000000.0
2008-04-03 12:29:00,101.02,101.02,100.985,101.0,229700000.0
2008-04-03 12:30:00,101.0,101.005,100.95,100.955,85700000.0
2008-04-03 12:31:00,100.955,100.97,100.935,100.95,249200000.0
2008-04-03 12:32:00,100.95,100.96,100.895,100.895,182600000.0
2008-04-03 12:33:00,100.895,100.9,100.87,100.9,180000000.0
2008-04-03 12:34:00,100.9,100.95,100.9,100.94,81000000.0
2008-04-03 12:35:00,100.94,100.965,100.92,100.92,94900000.0
2008-04-03 12:36:00,100.92,100.94,100.9,100.91,97100000.0
2008-04-03 12:37:00,100.91,100.94,100.88,100.93,163900000.0
2008-04-03 12:38:00,100.93,100.97,100.92,100.94,71400000.0
2008-04-03 12:39:00,100.925,100.93,100.9,100.92,68700000.0
2008-04-03 12:40:00,100.92,100.945,100.9,100.915,78500000.0
2008-04-03 12:41:00,100.91,100.93,100.9,100.93,85700000.0
2008-04-03 12:42:00,100.93,100.96,100.915,100.95,80100000.0
2008-04-03 12:43:00,100.95,100.98,100.935,100.97,97500000.0
2008-04-03 12:44:00,100.97,100.98,100.88,100.98,88100000.0
2008-04-03 12:45:00,100.97,100.98,100.95,100.975,67800000.0
2008-04-03 12:46:00,100.975,100.99,100.97,100.99,64100000.0
2008-04-03 12:47:00,100.99,101.0,100.97,101.0,88900000.0
2008-04-03 12:48:00,101.0,101.005,100.97,100.99,51300000.0
2008-04-03 12:49:00,100.99,101.005,100.99,101.0,65000000.0
2008-04-03 12:50:00,101.0,101.01,100.98,101.0,66200000.0
2008-04-03 12:51:00,101.0,101.01,100.975,100.98,83900000.0
2008-04-03 12:52:00,100.98,101.0,100.97,100.98,81100000.0
2008-04-03 12:53:00,100.98,101.0,100.98,100.99,62400000.0
2008-04-03 12:54:00,100.99,101.0,100.97,100.98,63400000.0
2008-04-03 12:55:00,100.98,100.99,100.97,100.97,67500000.0
2008-04-03 12:56:00,100.97,100.99,100.97,100.99,67600000.0
2008-04-03 12:57:00,100.99,101.0,100.97,100.98,65900000.0
2008-04-03 12:58:00,100.98,101.0,100.975,101.0,75000000.0
2008-04-03 12:59:00,101.0,101.0,100.97,100.97,65600000.0
2008-04-03 13:00:00,100.97,101.0,100.94,100.95,75100000.0
2008-04-03 13:01:00,100.95,100.96,100.93,100.96,90600000.0
2008-04-03 13:02:00,100.96,100.98,100.93,100.955,100400000.0
2008-04-03 13:03:00,100.95,100.97,100.93,100.93,72900000.0
2008-04-03 13:04:00,100.93,100.93,100.89,100.89,54900000.0
2008-04-03 13:05:00,100.89,100.89,100.84,100.85,140700000.0
2008-04-03 13:06:00,100.85,100.885,100.825,100.825,56900000.0
2008-04-03 13:07:00,100.825,100.9,100.825,100.885,262900000.0
2008-04-03 13:08:00,100.88,100.885,100.86,100.865,68900000.0
2008-04-03 13:09:00,100.865,100.87,100.825,100.865,64900000.0
2008-04-03 13:10:00,100.86,100.885,100.855,100.885,66100000.0
2008-04-03 13:11:00,100.885,100.9,100.87,100.875,65200000.0
2008-04-03 13:12:00,100.875,100.9,100.875,100.89,71200000.0
2008-04-03 13:13:00,100.885,100.92,100.87,100.91,67700000.0
2008-04-03 13:14:00,100.91,100.915,100.82,100.82,63400000.0
2008-04-03 13:15:00,100.81,100.82,100.78,100.785,78300000.0
2008-04-03 13:16:00,100.785,100.8,100.705,100.74,77900000.0
2008-04-03 13:17:00,100.74,100.76,100.72,100.76,80600000.0
2008-04-03 13:18:00,100.76,100.78,100.76,100.76,70500000.0
2008-04-03 13:19:00,100.76,100.76,100.72,100.74,88500000.0
2008-04-03 13:20:00,100.74,100.77,100.74,100.75,66700000.0
2008-04-03 13:21:00,100.75,100.77,100.74,100.77,66700000.0
2008-04-03 13:22:00,100.77,100.8,100.74,100.78,71100000.0
2008-04-03 13:23:00,100.785,100.8,100.725,100.74,83900000.0
2008-04-03 13:24:00,100.74,100.76,100.73,100.75,69200000.0
2008-04-03 13:25:00,100.75,100.765,100.74,100.75,77600000.0
2008-04-03 13:26:00,100.75,100.76,100.75,100.76,67700000.0
2008-04-03 13:27:00,100.76,100.81,100.745,100.81,78100000.0
2008-04-03 13:28:00,100.81,100.84,100.79,100.8,99000000.0
2008-04-03 13:29:00,100.8,100.83,100.77,100.78,70000000.0
2008-04-03 13:30:00,100.78,100.8,100.76,100.785,74600000.0
2008-04-03 13:31:00,100.785,100.79,100.7,100.76,118300000.0
2008-04-03 13:32:00,100.76,100.785,100.69,100.7,112100000.0
2008-04-03 13:33:00,100.7,100.765,100.7,100.76,136900000.0
2008-04-03 13:34:00,100.76,100.775,100.72,100.73,78300000.0
2008-04-03 13:35:00,100.73,100.75,100.72,100.735,67900000.0
2008-04-03 13:36:00,100.735,100.755,100.72,100.755,64300000.0
2008-04-03 13:37:00,100.75,100.77,100.73,100.76,62400000.0
2008-04-03 13:38:00,100.76,100.765,100.72,100.72,61900000.0
2008-04-03 13:39:00,100.72,100.74,100.72,100.73,80700000.0
2008-04-03 13:40:00,100.73,100.75,100.73,100.75,70100000.0
2008-04-03 13:41:00,100.75,100.75,100.69,100.71,80400000.0
2008-04-03 13:42:00,100.71,100.73,100.69,100.7,91100000.0
2008-04-03 13:43:00,100.7,100.72,100.65,100.7,83700000.0
2008-04-03 13:44:00,100.7,100.755,100.7,100.7,78100000.0
2008-04-03 13:45:00,100.705,100.74,100.69,100.735,67400000.0
2008-04-03 13:46:00,100.735,100.75,100.71,100.73,60400000.0
2008-04-03 13:47:00,100.73,100.75,100.72,100.74,77500000.0
2008-04-03 13:48:00,100.74,100.76,100.7,100.72,73600000.0
2008-04-03 13:49:00,100.72,100.755,100.72,100.735,64500000.0
2008-04-03 13:50:00,100.735,100.755,100.72,100.735,45200000.0
2008-04-03 13:51:00,100.735,100.77,100.73,100.765,53900000.0
2008-04-03 13:52:00,100.765,100.79,100.765,100.78,70800000.0
2008-04-03 13:53:00,100.78,100.795,100.77,100.79,62600000.0
2008-04-03 13:54:00,100.795,100.815,100.755,100.765,63300000.0
2008-04-03 13:55:00,100.765,100.81,100.765,100.79,64500000.0
2008-04-03 13:56:00,100.79,100.81,100.775,100.79,57100000.0
2008-04-03 13:57:00,100.79,100.805,100.775,100.795,61300000.0
2008-04-03 13:58:00,100.795,100.81,100.765,100.81,75300000.0
2008-04-03 13:59:00,100.83,100.83,100.79,100.79,90500000.0
2008-04-03 14:00:00,100.79,100.805,100.775,100.795,55900000.0
2008-04-03 14:01:00,100.795,100.81,100.78,100.78,70200000.0
2008-04-03 14:02:00,100.78,100.8,100.75,100.765,63100000.0
2008-04-03 14:03:00,100.765,100.785,100.74,100.78,55400000.0
2008-04-03 14:04:00,100.78,100.785,100.75,100.75,55800000.0
2008-04-03 14:05:00,100.75,100.78,100.74,100.77,75500000.0
2008-04-03 14:06:00,100.77,100.79,100.76,100.78,49400000.0
2008-04-03 14:07:00,100.78,100.78,100.75,100.755,70300000.0
2008-04-03 14:08:00,100.755,100.79,100.75,100.78,59800000.0
2008-04-03 14:09:00,100.78,100.795,100.77,100.79,88500000.0
2008-04-03 14:10:00,100.79,100.83,100.76,100.82,92700000.0
2008-04-03 14:11:00,100.82,100.825,100.79,100.79,65200000.0
2008-04-03 14:12:00,100.79,100.8,100.775,100.785,77900000.0
2008-04-03 14:13:00,100.78,100.8,100.775,100.795,302600000.0
2008-04-03 14:14:00,100.795,100.82,100.77,100.805,192000000.0
2008-04-03 14:15:00,100.805,100.83,100.785,100.82,111100000.0
2008-04-03 14:16:00,100.82,100.86,100.81,100.83,92400000.0
2008-04-03 14:17:00,100.83,100.835,100.795,100.83,128300000.0
2008-04-03 14:18:00,100.83,100.85,100.82,100.84,65700000.0
2008-04-03 14:19:00,100.84,100.85,100.79,100.81,84700000.0
2008-04-03 14:20:00,100.81,100.86,100.79,100.85,78400000.0
2008-04-03 14:21:00,100.85,100.86,100.83,100.84,167200000.0
2008-04-03 14:22:00,100.84,100.855,100.84,100.855,140000000.0
2008-04-03 14:23:00,100.855,100.88,100.83,100.865,122000000.0
2008-04-03 14:24:00,100.865,100.905,100.85,100.89,79800000.0
2008-04-03 14:25:00,100.89,100.93,100.89,100.92,84900000.0
2008-04-03 14:26:00,100.92,100.925,100.89,100.895,53700000.0
2008-04-03 14:27:00,100.895,100.92,100.89,100.89,121300000.0
2008-04-03 14:28:00,100.89,100.96,100.88,100.94,79100000.0
2008-04-03 14:29:00,100.945,100.95,100.865,100.885,506200000.0
2008-04-03 14:30:00,100.885,100.905,100.79,100.85,394000000.0
2008-04-03 14:31:00,100.85,100.99,100.84,100.99,106700000.0
2008-04-03 14:32:00,100.99,100.99,100.87,100.92,110699999.0
2008-04-03 14:33:00,100.92,100.99,100.89,100.91,121500000.0
2008-04-03 14:34:00,100.91,100.955,100.9,100.945,103800000.0
2008-04-03 14:35:00,100.94,100.97,100.91,100.925,110900000.0
2008-04-03 14:36:00,100.925,100.94,100.895,100.91,141600000.0
2008-04-03 14:37:00,100.91,100.92,100.86,100.9,131000000.0
2008-04-03 14:38:00,100.9,100.9,100.83,100.84,88300000.0
2008-04-03 14:39:00,100.84,100.86,100.825,100.845,168100000.0
2008-04-03 14:40:00,100.845,100.93,100.83,100.9,136100000.0
2008-04-03 14:41:00,100.9,100.93,100.88,100.92,84200000.0
2008-04-03 14:42:00,100.92,100.94,100.9,100.92,74500000.0
2008-04-03 14:43:00,100.92,100.97,100.91,100.97,103500000.0
2008-04-03 14:44:00,100.97,100.98,100.89,100.925,87400000.0
2008-04-03 14:45:00,100.93,100.955,100.91,100.92,105200000.0
2008-04-03 14:46:00,100.92,100.94,100.89,100.93,112500000.0
2008-04-03 14:47:00,100.93,100.945,100.92,100.92,76700000.0
2008-04-03 14:48:00,100.92,100.95,100.885,100.91,86500000.0
2008-04-03 14:49:00,100.91,100.92,100.805,100.83,139600000.0
2008-04-03 14:50:00,100.83,100.83,100.78,100.81,104500000.0
2008-04-03 14:51:00,100.81,100.81,100.76,100.8,96600000.0
2008-04-03 14:52:00,100.8,100.8,100.74,100.77,127800000.0
2008-04-03 14:53:00,100.77,100.79,100.73,100.76,208500000.0
2008-04-03 14:54:00,100.76,100.85,100.72,100.725,170100000.0
2008-04-03 14:55:00,100.73,100.77,100.73,100.74,137300000.0
2008-04-03 14:56:00,100.74,100.8,100.74,100.785,156300000.0
2008-04-03 14:57:00,100.79,100.86,100.78,100.86,143000000.0
2008-04-03 14:58:00,100.86,100.86,100.82,100.84,111100000.0
2008-04-03 14:59:00,100.84,100.86,100.815,100.825,171100000.0
2008-04-03 15:00:00,100.825,100.835,100.79,100.8,311400000.0
2008-04-03 15:01:00,100.8,100.8,100.745,100.77,104200000.0
2008-04-03 15:02:00,100.77,100.78,100.75,100.76,86200000.0
2008-04-03 15:03:00,100.76,100.78,100.75,100.755,190300000.0
2008-04-03 15:04:00,100.755,100.8,100.755,100.8,184500000.0
2008-04-03 15:05:00,100.8,100.82,100.755,100.82,190200000.0
2008-04-03 15:06:00,100.82,100.83,100.8,100.8,80600000.0
2008-04-03 15:07:00,100.8,100.86,100.8,100.83,268100000.0
2008-04-03 15:08:00,100.83,100.83,100.78,100.81,173600000.0
2008-04-03 15:09:00,100.8,100.84,100.76,100.77,126800000.0
2008-04-03 15:10:00,100.77,100.79,100.75,100.78,87300000.0
2008-04-03 15:11:00,100.78,100.8,100.77,100.78,90600000.0
2008-04-03 15:12:00,100.78,100.82,100.78,100.81,131300000.0
2008-04-03 15:13:00,100.81,100.85,100.8,100.83,101200000.0
2008-04-03 15:14:00,100.83,100.835,100.8,100.83,103900000.0
2008-04-03 15:15:00,100.83,100.84,100.79,100.81,88000000.0
2008-04-03 15:16:00,100.81,100.85,100.8,100.84,84900000.0
2008-04-03 15:17:00,100.84,100.84,100.81,100.815,169900000.0
2008-04-03 15:18:00,100.815,100.85,100.815,100.83,234700000.0
2008-04-03 15:19:00,100.83,100.87,100.83,100.86,92900000.0
2008-04-03 15:20:00,100.86,100.87,100.835,100.85,78500000.0
2008-04-03 15:21:00,100.85,100.86,100.84,100.85,82100000.0
2008-04-03 15:22:00,100.85,100.85,100.83,100.85,135400000.0
2008-04-03 15:23:00,100.85,100.88,100.83,100.875,81000000.0
2008-04-03 15:24:00,100.88,100.89,100.86,100.87,65100000.0
2008-04-03 15:25:00,100.87,100.91,100.87,100.9,76700000.0
2008-04-03 15:26:00,100.9,100.91,100.88,100.885,83900000.0
2008-04-03 15:27:00,100.88,100.905,100.86,100.9,182800000.0
2008-04-03 15:28:00,100.9,100.92,100.89,100.9,85700000.0
2008-04-03 15:29:00,100.9,100.915,100.85,100.86,88200000.0
2008-04-03 15:30:00,100.865,100.875,100.81,100.815,93900000.0
2008-04-03 15:31:00,100.815,100.87,100.815,100.84,73100000.0
2008-04-03 15:32:00,100.83,100.835,100.8,100.83,114400000.0
2008-04-03 15:33:00,100.83,100.885,100.83,100.86,96000000.0
2008-04-03 15:34:00,100.86,100.86,100.83,100.83,72100000.0
2008-04-03 15:35:00,100.83,100.86,100.81,100.84,143400000.0
2008-04-03 15:36:00,100.845,100.88,100.845,100.87,88100000.0
2008-04-03 15:37:00,100.87,100.87,100.85,100.86,76700000.0
2008-04-03 15:38:00,100.86,100.89,100.86,100.89,71700000.0
2008-04-03 15:39:00,100.89,100.89,100.87,100.88,69100000.0
2008-04-03 15:40:00,100.88,100.89,100.85,100.86,67300000.0
2008-04-03 15:41:00,100.86,100.9,100.84,100.88,109900000.0
2008-04-03 15:42:00,100.88,100.92,100.88,100.9,67000000.0
2008-04-03 15:43:00,100.9,100.91,100.87,100.9,66200000.0
2008-04-03 15:44:00,100.9,100.92,100.86,100.88,79700000.0
2008-04-03 15:45:00,100.88,100.91,100.88,100.9,66500000.0
2008-04-03 15:46:00,100.9,100.93,100.89,100.91,67400000.0
2008-04-03 15:47:00,100.91,100.93,100.88,100.905,135500000.0
2008-04-03 15:48:00,100.895,100.92,100.89,100.9,127800000.0
2008-04-03 15:49:00,100.9,100.94,100.9,100.92,101600000.0
2008-04-03 15:50:00,100.92,100.93,100.9,100.93,186200000.0
2008-04-03 15:51:00,100.93,100.97,100.91,100.97,69100000.0
2008-04-03 15:52:00,100.97,100.97,100.905,100.94,71100000.0
2008-04-03 15:53:00,100.94,100.95,100.91,100.91,80900000.0
2008-04-03 15:54:00,100.91,100.93,100.88,100.89,81000000.0
2008-04-03 15:55:00,100.885,100.94,100.87,100.9,112500000.0
2008-04-03 15:56:00,100.9,100.92,100.89,100.89,84200000.0
2008-04-03 15:57:00,100.89,100.89,100.875,100.875,85300000.0
2008-04-03 15:58:00,100.875,100.93,100.865,100.915,210200000.0
2008-04-03 15:59:00,100.93,100.93,100.845,100.885,812800000.0
2008-04-03 16:00:00,100.885,101.0,100.815,100.89,430200000.0
2008-04-03 16:01:00,100.89,100.99,100.87,100.96,80600000.0
2008-04-03 16:02:00,100.96,100.96,100.9,100.96,71600000.0
2008-04-03 16:03:00,100.96,100.96,100.93,100.94,78900000.0
2008-04-03 16:04:00,100.94,100.97,100.92,100.96,77100000.0
2008-04-03 16:05:00,100.96,100.99,100.93,100.94,79500000.0
2008-04-03 16:06:00,100.945,100.99,100.93,100.975,76800000.0
2008-04-03 16:07:00,100.97,100.98,100.93,100.96,66800000.0
2008-04-03 16:08:00,100.955,100.985,100.89,100.9,75600000.0
2008-04-03 16:09:00,100.91,100.94,100.89,100.9,69200000.0
2008-04-03 16:10:00,100.9,100.94,100.885,100.93,68300000.0
2008-04-03 16:11:00,100.93,100.93,100.88,100.9,78300000.0
2008-04-03 16:12:00,100.9,100.93,100.865,100.91,71300000.0
2008-04-03 16:13:00,100.91,100.91,100.87,100.88,70400000.0
2008-04-03 16:14:00,100.88,100.93,100.86,100.88,73900000.0
2008-04-03 16:15:00,100.88,100.91,100.87,100.89,73400000.0
2008-04-03 16:16:00,100.89,100.91,100.86,100.87,69500000.0
2008-04-03 16:17:00,100.88,100.91,100.865,100.9,78300000.0
2008-04-03 16:18:00,100.905,100.92,100.88,100.9,88800000.0
2008-04-03 16:19:00,100.9,100.93,100.9,100.91,80700000.0
2008-04-03 16:20:00,100.91,100.91,100.88,100.895,66100000.0
2008-04-03 16:21:00,100.895,100.92,100.88,100.895,77700000.0
2008-04-03 16:22:00,100.895,100.93,100.87,100.88,74500000.0
2008-04-03 16:23:00,100.87,100.88,100.85,100.85,86500000.0
2008-04-03 16:24:00,100.85,100.9,100.85,100.89,74400000.0
2008-04-03 16:25:00,100.89,100.9,100.87,100.9,75100000.0
2008-04-03 16:26:00,100.9,100.9,100.87,100.9,82700000.0
2008-04-03 16:27:00,100.9,100.93,100.88,100.89,79200000.0
2008-04-03 16:28:00,100.9,100.93,100.88,100.93,73800000.0
2008-04-03 16:29:00,100.93,100.94,100.91,100.91,67800000.0
2008-04-03 16:30:00,100.91,100.92,100.87,100.88,82500000.0
2008-04-03 16:31:00,100.88,100.9,100.86,100.9,73100000.0
2008-04-03 16:32:00,100.89,100.91,100.87,100.875,79600000.0
2008-04-03 16:33:00,100.875,100.895,100.87,100.895,69300000.0
2008-04-03 16:34:00,100.895,100.9,100.87,100.89,75100000.0
2008-04-03 16:35:00,100.89,100.92,100.88,100.88,67400000.0
2008-04-03 16:36:00,100.88,100.89,100.87,100.89,75800000.0
2008-04-03 16:37:00,100.89,100.905,100.82,100.845,171400000.0
2008-04-03 16:38:00,100.845,100.9,100.845,100.87,149400000.0
2008-04-03 16:39:00,100.875,100.94,100.875,100.9,123800000.0
2008-04-03 16:40:00,100.9,100.97,100.89,100.955,94700000.0
2008-04-03 16:41:00,100.955,100.965,100.94,100.95,73300000.0
2008-04-03 16:42:00,100.945,100.96,100.93,100.94,75200000.0
2008-04-03 16:43:00,100.94,100.98,100.93,100.93,68000000.0
2008-04-03 16:44:00,100.93,100.965,100.93,100.95,113900000.0
2008-04-03 16:45:00,100.95,100.95,100.9,100.92,62600000.0
2008-04-03 16:46:00,100.92,100.97,100.92,100.95,76100000.0
2008-04-03 16:47:00,100.95,100.98,100.94,100.95,87600000.0
2008-04-03 16:48:00,100.95,100.97,100.935,100.935,68300000.0
2008-04-03 16:49:00,100.935,100.98,100.935,100.97,68400000.0
2008-04-03 16:50:00,100.97,101.01,100.97,100.98,103700000.0
2008-04-03 16:51:00,100.98,101.0,100.96,101.0,80300000.0
2008-04-03 16:52:00,101.0,101.01,100.97,101.0,85300000.0
2008-04-03 16:53:00,101.0,101.0,100.96,100.985,82300000.0
2008-04-03 16:54:00,101.0,101.03,100.97,101.03,66600000.0
2008-04-03 16:55:00,101.03,101.08,100.99,101.07,76300000.0
2008-04-03 16:56:00,101.07,101.1,101.05,101.05,74800000.0
2008-04-03 16:57:00,101.05,101.12,101.05,101.11,74000000.0
2008-04-03 16:58:00,101.11,101.12,101.08,101.095,64000000.0
2008-04-03 16:59:00,101.1,101.13,101.09,101.11,88200000.0
2008-04-03 17:00:00,101.11,101.14,101.11,101.13,89700000.0
2008-04-03 17:01:00,101.13,101.15,101.12,101.14,68800000.0
2008-04-03 17:02:00,101.14,101.16,101.13,101.16,65900000.0
2008-04-03 17:03:00,101.16,101.17,101.13,101.13,65300000.0
2008-04-03 17:04:00,101.13,101.16,101.13,101.145,64200000.0
2008-04-03 17:05:00,101.145,101.16,101.135,101.15,64900000.0
2008-04-03 17:06:00,101.15,101.19,101.15,101.18,68300000.0
2008-04-03 17:07:00,101.18,101.21,101.18,101.2,72000000.0
2008-04-03 17:08:00,101.2,101.23,101.19,101.21,63000000.0
2008-04-03 17:09:00,101.21,101.21,101.17,101.21,69900000.0
2008-04-03 17:10:00,101.21,101.21,101.19,101.19,64400000.0
2008-04-03 17:11:00,101.19,101.2,101.185,101.195,47500000.0
2008-04-03 17:12:00,101.195,101.22,101.18,101.2,63900000.0
2008-04-03 17:13:00,101.2,101.26,101.19,101.24,77100000.0
2008-04-03 17:14:00,101.24,101.29,101.23,101.26,80100000.0
2008-04-03 17:15:00,101.26,101.32,101.245,101.3,127300000.0
2008-04-03 17:16:00,101.29,101.35,101.29,101.34,94500000.0
2008-04-03 17:17:00,101.34,101.34,101.31,101.32,86200000.0
2008-04-03 17:18:00,101.32,101.33,101.29,101.3,72100000.0
2008-04-03 17:19:00,101.3,101.3,101.23,101.25,78000000.0
2008-04-03 17:20:00,101.25,101.27,101.24,101.25,76600000.0
2008-04-03 17:21:00,101.25,101.25,101.23,101.24,74200000.0
2008-04-03 17:22:00,101.24,101.25,101.22,101.23,87500000.0
2008-04-03 17:23:00,101.23,101.235,101.19,101.235,98300000.0
2008-04-03 17:24:00,101.23,101.235,101.185,101.195,73700000.0
2008-04-03 17:25:00,101.195,101.22,101.19,101.22,83100000.0
2008-04-03 17:26:00,101.22,101.25,101.22,101.24,79300000.0
2008-04-03 17:27:00,101.235,101.3,101.215,101.29,114200000.0
2008-04-03 17:28:00,101.29,101.3,101.25,101.27,101200000.0
2008-04-03 17:29:00,101.27,101.3,101.24,101.29,100500000.0
2008-04-03 17:30:00,101.29,101.33,101.275,101.31,92000000.0
2008-04-03 17:31:00,101.31,101.34,101.3,101.32,70800000.0
2008-04-03 17:32:00,101.32,101.33,101.3,101.31,78900000.0
2008-04-03 17:33:00,101.31,101.31,101.28,101.28,63900000.0
2008-04-03 17:34:00,101.29,101.3,101.255,101.29,68300000.0
2008-04-03 17:35:00,101.29,101.315,101.285,101.3,75600000.0
2008-04-03 17:36:00,101.3,101.37,101.285,101.37,91000000.0
2008-04-03 17:37:00,101.37,101.37,101.31,101.32,65800000.0
2008-04-03 17:38:00,101.32,101.37,101.32,101.37,62800000.0
2008-04-03 17:39:00,101.37,101.4,101.37,101.39,62400000.0
2008-04-03 17:40:00,101.39,101.39,101.35,101.38,62900000.0
2008-04-03 17:41:00,101.38,101.4,101.365,101.4,55200000.0
2008-04-03 17:42:00,101.4,101.41,101.36,101.395,64800000.0
2008-04-03 17:43:00,101.395,101.4,101.36,101.36,62400000.0
2008-04-03 17:44:00,101.36,101.36,101.32,101.33,70300000.0
2008-04-03 17:45:00,101.33,101.36,101.32,101.335,109000000.0
2008-04-03 17:46:00,101.335,101.36,101.31,101.35,121600000.0
2008-04-03 17:47:00,101.35,101.365,101.33,101.36,79200000.0
2008-04-03 17:48:00,101.36,101.42,101.36,101.41,66900000.0
2008-04-03 17:49:00,101.41,101.42,101.41,101.42,60300000.0
2008-04-03 17:50:00,101.42,101.42,101.39,101.395,140400000.0
2008-04-03 17:51:00,101.395,101.4,101.365,101.37,221200000.0
2008-04-03 17:52:00,101.37,101.39,101.36,101.36,99500000.0
2008-04-03 17:53:00,101.36,101.39,101.35,101.375,81900000.0
2008-04-03 17:54:00,101.37,101.39,101.37,101.38,72500000.0
2008-04-03 17:55:00,101.38,101.41,101.36,101.37,68600000.0
2008-04-03 17:56:00,101.37,101.39,101.36,101.38,81500000.0
2008-04-03 17:57:00,101.38,101.39,101.35,101.37,106100000.0
2008-04-03 17:58:00,101.37,101.4,101.355,101.37,70000000.0
2008-04-03 17:59:00,101.37,101.39,101.345,101.38,96500000.0
2008-04-03 18:00:00,101.38,101.39,101.35,101.37,67900000.0
2008-04-03 18:01:00,101.37,101.38,101.35,101.37,71300000.0
2008-04-03 18:02:00,101.37,101.37,101.35,101.36,70500000.0
2008-04-03 18:03:00,101.36,101.375,101.35,101.36,76600000.0
2008-04-03 18:04:00,101.36,101.38,101.35,101.37,68900000.0
2008-04-03 18:05:00,101.37,101.39,101.35,101.36,76100000.0
2008-04-03 18:06:00,101.36,101.36,101.34,101.345,65200000.0
2008-04-03 18:07:00,101.345,101.36,101.34,101.35,80000000.0
2008-04-03 18:08:00,101.36,101.36,101.33,101.335,87700000.0
2008-04-03 18:09:00,101.335,101.34,101.335,101.34,125500000.0
2008-04-03 18:10:00,101.34,101.35,101.325,101.34,85000000.0
2008-04-03 18:11:00,101.34,101.39,101.33,101.39,64700000.0
2008-04-03 18:12:00,101.39,101.4,101.38,101.4,69000000.0
2008-04-03 18:13:00,101.4,101.4,101.355,101.37,76800000.0
2008-04-03 18:14:00,101.37,101.38,101.37,101.375,56000000.0
2008-04-03 18:15:00,101.375,101.41,101.37,101.39,76700000.0
2008-04-03 18:16:00,101.39,101.39,101.36,101.37,90800000.0
2008-04-03 18:17:00,101.37,101.38,101.37,101.38,69400000.0
2008-04-03 18:18:00,101.38,101.4,101.38,101.4,61400000.0
2008-04-03 18:19:00,101.4,101.41,101.38,101.41,64500000.0
2008-04-03 18:20:00,101.41,101.43,101.39,101.43,92500000.0
2008-04-03 18:21:00,101.43,101.45,101.42,101.45,61100000.0
2008-04-03 18:22:00,101.45,101.45,101.41,101.42,69700000.0
2008-04-03 18:23:00,101.42,101.44,101.41,101.44,58800000.0
2008-04-03 18:24:00,101.44,101.47,101.42,101.44,80400000.0
2008-04-03 18:25:00,101.44,101.48,101.43,101.47,72700000.0
2008-04-03 18:26:00,101.47,101.49,101.455,101.49,68300000.0
2008-04-03 18:27:00,101.49,101.5,101.49,101.49,64700000.0
2008-04-03 18:28:00,101.49,101.51,101.465,101.465,48100000.0
2008-04-03 18:29:00,101.465,101.5,101.455,101.495,138700000.0
2008-04-03 18:30:00,101.495,101.51,101.48,101.48,59500000.0
2008-04-03 18:31:00,101.48,101.48,101.45,101.47,75900000.0
2008-04-03 18:32:00,101.47,101.49,101.45,101.48,85700000.0
2008-04-03 18:33:00,101.48,101.48,101.46,101.46,84300000.0
2008-04-03 18:34:00,101.46,101.525,101.46,101.505,88900000.0
2008-04-03 18:35:00,101.505,101.52,101.47,101.48,67400000.0
2008-04-03 18:36:00,101.48,101.515,101.47,101.515,70600000.0
2008-04-03 18:37:00,101.52,101.53,101.49,101.51,64000000.0
2008-04-03 18:38:00,101.51,101.51,101.48,101.48,70800000.0
2008-04-03 18:39:00,101.48,101.49,101.46,101.49,61100000.0
2008-04-03 18:40:00,101.49,101.52,101.48,101.495,73800000.0
2008-04-03 18:41:00,101.495,101.53,101.48,101.52,71000000.0
2008-04-03 18:42:00,101.52,101.56,101.51,101.52,66900000.0
2008-04-03 18:43:00,101.52,101.53,101.51,101.52,63200000.0
2008-04-03 18:44:00,101.52,101.54,101.52,101.52,63100000.0
2008-04-03 18:45:00,101.52,101.52,101.49,101.5,69700000.0
2008-04-03 18:46:00,101.5,101.5,101.48,101.5,103900000.0
2008-04-03 18:47:00,101.5,101.5,101.48,101.485,84200000.0
2008-04-03 18:48:00,101.485,101.51,101.47,101.51,83900000.0
2008-04-03 18:49:00,101.51,101.51,101.47,101.48,79500000.0
2008-04-03 18:50:00,101.48,101.5,101.45,101.49,70400000.0
2008-04-03 18:51:00,101.49,101.49,101.43,101.48,64200000.0
2008-04-03 18:52:00,101.48,101.51,101.47,101.48,62700000.0
2008-04-03 18:53:00,101.48,101.48,101.44,101.455,86700000.0
2008-04-03 18:54:00,101.455,101.46,101.42,101.46,77400000.0
2008-04-03 18:55:00,101.46,101.46,101.41,101.41,60300000.0
2008-04-03 18:56:00,101.41,101.44,101.41,101.43,56100000.0
2008-04-03 18:57:00,101.43,101.44,101.39,101.4,82100000.0
2008-04-03 18:58:00,101.4,101.41,101.4,101.41,59200000.0
2008-04-03 18:59:00,101.41,101.41,101.39,101.39,59000000.0
2008-04-03 19:00:00,101.39,101.41,101.38,101.41,57500000.0
2008-04-03 19:01:00,101.41,101.44,101.4,101.41,68200000.0
2008-04-03 19:02:00,101.41,101.43,101.4,101.41,64200000.0
2008-04-03 19:03:00,101.41,101.42,101.39,101.42,65000000.0
2008-04-03 19:04:00,101.42,101.42,101.4,101.4,73300000.0
2008-04-03 19:05:00,101.4,101.44,101.395,101.4,124400000.0
2008-04-03 19:06:00,101.4,101.4,101.37,101.395,66400000.0
2008-04-03 19:07:00,101.395,101.41,101.39,101.4,71500000.0
2008-04-03 19:08:00,101.4,101.43,101.4,101.42,72900000.0
2008-04-03 19:09:00,101.42,101.43,101.41,101.415,63100000.0
2008-04-03 19:10:00,101.415,101.42,101.4,101.42,230600000.0
2008-04-03 19:11:00,101.42,101.445,101.42,101.445,65600000.0
2008-04-03 19:12:00,101.445,101.49,101.43,101.49,150800000.0
2008-04-03 19:13:00,101.49,101.5,101.46,101.48,64300000.0
2008-04-03 19:14:00,101.48,101.49,101.45,101.45,69800000.0
2008-04-03 19:15:00,101.45,101.5,101.45,101.48,71000000.0
2008-04-03 19:16:00,101.48,101.49,101.47,101.48,64500000.0
2008-04-03 19:17:00,101.48,101.48,101.46,101.46,57800000.0
2008-04-03 19:18:00,101.46,101.46,101.44,101.46,67800000.0
2008-04-03 19:19:00,101.46,101.49,101.46,101.47,153700000.0
2008-04-03 19:20:00,101.47,101.47,101.41,101.415,98000000.0
2008-04-03 19:21:00,101.415,101.46,101.415,101.45,118100000.0
2008-04-03 19:22:00,101.45,101.46,101.42,101.44,81400000.0
2008-04-03 19:23:00,101.44,101.455,101.425,101.425,240200000.0
2008-04-03 19:24:00,101.425,101.44,101.42,101.44,217800000.0
2008-04-03 19:25:00,101.44,101.44,101.39,101.4,87500000.0
2008-04-03 19:26:00,101.4,101.405,101.39,101.4,79800000.0
2008-04-03 19:27:00,101.4,101.42,101.4,101.4,75000000.0
2008-04-03 19:28:00,101.4,101.4,101.375,101.39,109200000.0
2008-04-03 19:29:00,101.39,101.39,101.35,101.35,82500000.0
2008-04-03 19:30:00,101.35,101.38,101.35,101.37,99900000.0
2008-04-03 19:31:00,101.37,101.41,101.365,101.4,298400000.0
2008-04-03 19:32:00,101.4,101.4,101.36,101.36,68300000.0
2008-04-03 19:33:00,101.36,101.36,101.335,101.345,126200000.0
2008-04-03 19:34:00,101.345,101.375,101.345,101.375,114100000.0
2008-04-03 19:35:00,101.375,101.4,101.37,101.39,103100000.0
2008-04-03 19:36:00,101.39,101.41,101.355,101.36,125100000.0
2008-04-03 19:37:00,101.36,101.37,101.335,101.35,95900000.0
2008-04-03 19:38:00,101.35,101.355,101.335,101.345,136700000.0
2008-04-03 19:39:00,101.345,101.345,101.335,101.335,164100000.0
2008-04-03 19:40:00,101.335,101.34,101.335,101.335,125600000.0
2008-04-03 19:41:00,101.335,101.335,101.305,101.31,142500000.0
2008-04-03 19:42:00,101.31,101.32,101.305,101.31,193500000.0
2008-04-03 19:43:00,101.31,101.325,101.31,101.32,73400000.0
2008-04-03 19:44:00,101.32,101.32,101.32,101.32,73500000.0
2008-04-03 19:45:00,101.32,101.335,101.31,101.32,74700000.0
2008-04-03 19:46:00,101.32,101.35,101.32,101.35,81700000.0
2008-04-03 19:47:00,101.35,101.36,101.32,101.34,75700000.0
2008-04-03 19:48:00,101.34,101.34,101.33,101.33,70000000.0
2008-04-03 19:49:00,101.33,101.33,101.31,101.32,68800000.0
2008-04-03 19:50:00,101.32,101.34,101.305,101.32,86600000.0
2008-04-03 19:51:00,101.32,101.32,101.31,101.31,82200000.0
2008-04-03 19:52:00,101.31,101.325,101.3,101.31,68100000.0
2008-04-03 19:53:00,101.31,101.32,101.3,101.305,77000000.0
2008-04-03 19:54:00,101.305,101.31,101.29,101.295,105800000.0
2008-04-03 19:55:00,101.295,101.34,101.29,101.34,66300000.0
2008-04-03 19:56:00,101.34,101.34,101.32,101.34,52200000.0
2008-04-03 19:57:00,101.35,101.35,101.32,101.32,57100000.0
2008-04-03 19:58:00,101.315,101.315,101.29,101.295,91700000.0
2008-04-03 19:59:00,101.295,101.335,101.29,101.33,145900000.0
2008-04-03 20:00:00,101.33,101.34,101.32,101.33,64100000.0
2008-04-03 20:01:00,101.33,101.34,101.33,101.34,59300000.0
2008-04-03 20:02:00,101.34,101.36,101.34,101.34,59200000.0
2008-04-03 20:03:00,101.34,101.39,101.34,101.37,76000000.0
2008-04-03 20:04:00,101.37,101.375,101.33,101.34,78500000.0
2008-04-03 20:05:00,101.34,101.36,101.31,101.32,78400000.0
2008-04-03 20:06:00,101.32,101.34,101.32,101.32,67100000.0
2008-04-03 20:07:00,101.32,101.345,101.32,101.33,81700000.0
2008-04-03 20:08:00,101.33,101.35,101.33,101.34,72500000.0
2008-04-03 20:09:00,101.34,101.36,101.33,101.36,69100000.0
2008-04-03 20:10:00,101.36,101.385,101.35,101.38,77400000.0
2008-04-03 20:11:00,101.38,101.405,101.38,101.405,67100000.0
2008-04-03 20:12:00,101.405,101.41,101.345,101.365,89200000.0
2008-04-03 20:13:00,101.365,101.41,101.365,101.4,78000000.0
2008-04-03 20:14:00,101.4,101.4,101.39,101.39,60800000.0
2008-04-03 20:15:00,101.39,101.39,101.345,101.345,74200000.0
2008-04-03 20:16:00,101.345,101.39,101.345,101.39,76900000.0
2008-04-03 20:17:00,101.39,101.39,101.305,101.31,63000000.0
2008-04-03 20:18:00,101.31,101.31,101.285,101.3,139100000.0
2008-04-03 20:19:00,101.3,101.32,101.285,101.3,131000000.0
2008-04-03 20:20:00,101.3,101.315,101.29,101.315,61500000.0
2008-04-03 20:21:00,101.32,101.33,101.31,101.31,65600000.0
2008-04-03 20:22:00,101.315,101.32,101.295,101.31,75500000.0
2008-04-03 20:23:00,101.31,101.32,101.31,101.32,63500000.0
2008-04-03 20:24:00,101.32,101.32,101.28,101.285,57400000.0
2008-04-03 20:25:00,101.285,101.29,101.27,101.285,62300000.0
2008-04-03 20:26:00,101.285,101.31,101.285,101.31,170500000.0
2008-04-03 20:27:00,101.31,101.31,101.28,101.29,67700000.0
2008-04-03 20:28:00,101.29,101.3,101.285,101.29,94500000.0
2008-04-03 20:29:00,101.29,101.31,101.28,101.29,88500000.0
2008-04-03 20:30:00,101.29,101.33,101.29,101.305,72700000.0
2008-04-03 20:31:00,101.305,101.35,101.305,101.32,69000000.0
2008-04-03 20:32:00,101.32,101.325,101.295,101.31,80700000.0
2008-04-03 20:33:00,101.31,101.31,101.29,101.295,59200000.0
2008-04-03 20:34:00,101.295,101.305,101.28,101.305,70200000.0
2008-04-03 20:35:00,101.305,101.35,101.27,101.27,73400000.0
2008-04-03 20:36:00,101.27,101.28,101.245,101.255,208600000.0
2008-04-03 20:37:00,101.255,101.285,101.255,101.285,266500000.0
2008-04-03 20:38:00,101.285,101.29,101.27,101.29,74400000.0
2008-04-03 20:39:00,101.29,101.3,101.285,101.3,74000000.0
2008-04-03 20:40:00,101.3,101.33,101.3,101.32,75100000.0
2008-04-03 20:41:00,101.32,101.345,101.32,101.345,69100000.0
2008-04-03 20:42:00,101.35,101.355,101.33,101.34,75000000.0
2008-04-03 20:43:00,101.34,101.36,101.33,101.35,72700000.0
2008-04-03 20:44:00,101.35,101.35,101.34,101.34,61400000.0
2008-04-03 20:45:00,101.34,101.34,101.34,101.34,65100000.0
2008-04-03 20:46:00,101.34,101.34,101.32,101.32,59300000.0
2008-04-03 20:47:00,101.32,101.365,101.32,101.36,63200000.0
2008-04-03 20:48:00,101.36,101.36,101.32,101.32,61500000.0
2008-04-03 20:49:00,101.32,101.35,101.32,101.35,70800000.0
2008-04-03 20:50:00,101.35,101.35,101.32,101.32,91700000.0
2008-04-03 20:51:00,101.32,101.32,101.31,101.31,63200000.0
2008-04-03 20:52:00,101.31,101.315,101.29,101.305,343000000.0
2008-04-03 20:53:00,101.305,101.33,101.305,101.305,334300000.0
2008-04-03 20:54:00,101.305,101.315,101.265,101.315,514900000.0
2008-04-03 20:55:00,101.315,101.33,101.31,101.33,303300000.0
2008-04-03 20:56:00,101.33,101.33,101.3,101.32,175900000.0
2008-04-03 20:57:00,101.32,101.325,101.315,101.32,250500000.0
2008-04-03 20:58:00,101.32,101.36,101.32,101.355,73700000.0
2008-04-03 20:59:00,101.355,101.37,101.35,101.36,79400000.0
2008-04-03 21:00:00,101.36,101.37,101.35,101.35,65500000.0
2008-04-03 21:01:00,101.35,101.38,101.35,101.37,60300000.0
2008-04-03 21:02:00,101.37,101.38,101.36,101.37,79700000.0
2008-04-03 21:03:00,101.37,101.38,101.35,101.35,77700000.0
2008-04-03 21:04:00,101.35,101.35,101.32,101.335,77300000.0
2008-04-03 21:05:00,101.335,101.34,101.32,101.34,61200000.0
2008-04-03 21:06:00,101.34,101.35,101.3,101.3,118700000.0
2008-04-03 21:07:00,101.3,101.31,101.285,101.285,302600000.0
2008-04-03 21:08:00,101.285,101.29,101.26,101.29,116800000.0
2008-04-03 21:09:00,101.29,101.3,101.27,101.29,61500000.0
2008-04-03 21:10:00,101.29,101.315,101.285,101.29,299600000.0
2008-04-03 21:11:00,101.29,101.325,101.29,101.32,64400000.0
2008-04-03 21:12:00,101.32,101.32,101.3,101.3,108500000.0
2008-04-03 21:13:00,101.3,101.36,101.3,101.35,61600000.0
2008-04-03 21:14:00,101.35,101.36,101.32,101.32,100300000.0
2008-04-03 21:15:00,101.32,101.32,101.265,101.265,144900000.0
2008-04-03 21:16:00,101.265,101.32,101.26,101.31,76400000.0
2008-04-03 21:17:00,101.31,101.34,101.31,101.33,70900000.0
2008-04-03 21:18:00,101.33,101.33,101.31,101.33,63400000.0
2008-04-03 21:19:00,101.33,101.34,101.32,101.32,59000000.0
2008-04-03 21:20:00,101.32,101.32,101.28,101.3,244300000.0
2008-04-03 21:21:00,101.3,101.3,101.29,101.29,56500000.0
2008-04-03 21:22:00,101.3,101.345,101.29,101.34,329000000.0
2008-04-03 21:23:00,101.34,101.34,101.295,101.3,71700000.0
2008-04-03 21:24:00,101.3,101.315,101.3,101.3,44500000.0
2008-04-03 21:25:00,101.3,101.305,101.285,101.305,41300000.0
2008-04-03 21:26:00,101.305,101.32,101.3,101.32,39200000.0
2008-04-03 21:27:00,101.32,101.33,101.31,101.315,39300000.0
2008-04-03 21:28:00,101.33,101.33,101.315,101.32,127200000.0
2008-04-03 21:29:00,101.32,101.345,101.315,101.33,120800000.0
2008-04-03 21:30:00,101.33,101.365,101.315,101.33,50600000.0
2008-04-03 21:31:00,101.34,101.34,101.315,101.32,53100000.0
2008-04-03 21:32:00,101.32,101.355,101.32,101.325,40400000.0
2008-04-03 21:33:00,101.325,101.325,101.285,101.29,200600000.0
2008-04-03 21:34:00,101.295,101.315,101.29,101.31,142900000.0
2008-04-03 21:35:00,101.305,101.34,101.295,101.33,220400000.0
2008-04-03 21:36:00,101.33,101.35,101.29,101.305,53300000.0
2008-04-03 21:37:00,101.305,101.32,101.29,101.32,61600000.0
2008-04-03 21:38:00,101.32,101.32,101.285,101.305,78800000.0
2008-04-03 21:39:00,101.305,101.31,101.29,101.295,43200000.0
2008-04-03 21:40:00,101.295,101.295,101.27,101.28,39600000.0
2008-04-03 21:41:00,101.28,101.325,101.28,101.325,45800000.0
2008-04-03 21:42:00,101.32,101.33,101.31,101.31,48200000.0
2008-04-03 21:43:00,101.31,101.31,101.29,101.3,51600000.0
2008-04-03 21:44:00,101.3,101.315,101.285,101.3,52600000.0
2008-04-03 21:45:00,101.3,101.325,101.295,101.31,50600000.0
2008-04-03 21:46:00,101.31,101.32,101.3,101.32,50300000.0
2008-04-03 21:47:00,101.32,101.34,101.32,101.33,55600000.0
2008-04-03 21:48:00,101.33,101.37,101.31,101.36,70600000.0
2008-04-03 21:49:00,101.36,101.37,101.35,101.37,59800000.0
2008-04-03 21:50:00,101.37,101.39,101.32,101.39,70400000.0
2008-04-03 21:51:00,101.39,101.39,101.38,101.39,66100000.0
2008-04-03 21:52:00,101.39,101.405,101.33,101.36,67300000.0
2008-04-03 21:53:00,101.36,101.37,101.36,101.36,57800000.0
2008-04-03 21:54:00,101.36,101.37,101.36,101.37,59000000.0
2008-04-03 21:55:00,101.37,101.37,101.29,101.29,67200000.0
2008-04-03 21:56:00,101.29,101.31,101.29,101.29,64900000.0
2008-04-03 21:57:00,101.29,101.3,101.29,101.29,57800000.0
2008-04-03 21:58:00,101.29,101.305,101.29,101.3,68900000.0
2008-04-03 21:59:00,101.3,101.3,101.26,101.28,71500000.0
2008-04-03 22:00:00,101.28,101.29,101.28,101.28,75400000.0
2008-04-03 22:01:00,101.28,101.28,101.26,101.27,69200000.0
2008-04-03 22:02:00,101.27,101.28,101.26,101.27,74000000.0
2008-04-03 22:03:00,101.27,101.315,101.27,101.3,45700000.0
2008-04-03 22:04:00,101.3,101.3,101.255,101.27,68100000.0
2008-04-03 22:05:00,101.27,101.31,101.26,101.305,50500000.0
2008-04-03 22:06:00,101.3,101.315,101.285,101.315,41800000.0
2008-04-03 22:07:00,101.315,101.315,101.285,101.285,47800000.0
2008-04-03 22:08:00,101.285,101.285,101.26,101.27,206500000.0
2008-04-03 22:09:00,101.27,101.275,101.27,101.27,78300000.0
2008-04-03 22:10:00,101.27,101.27,101.265,101.27,88800000.0
2008-04-03 22:11:00,101.27,101.29,101.27,101.29,71500000.0
2008-04-03 22:12:00,101.29,101.3,101.265,101.265,65200000.0
2008-04-03 22:13:00,101.265,101.27,101.19,101.21,72100000.0
2008-04-03 22:14:00,101.2,101.25,101.2,101.245,59000000.0
2008-04-03 22:15:00,101.245,101.25,101.245,101.25,37200000.0
2008-04-03 22:16:00,101.25,101.26,101.25,101.26,41200000.0
2008-04-03 22:17:00,101.26,101.28,101.26,101.26,66400000.0
2008-04-03 22:18:00,101.26,101.275,101.26,101.27,49300000.0
2008-04-03 22:19:00,101.27,101.29,101.27,101.29,52100000.0
2008-04-03 22:20:00,101.29,101.3,101.29,101.3,39300000.0
2008-04-03 22:21:00,101.275,101.31,101.275,101.3,74000000.0
2008-04-03 22:22:00,101.3,101.32,101.3,101.32,55800000.0
2008-04-03 22:23:00,101.32,101.32,101.29,101.29,80900000.0
2008-04-03 22:24:00,101.29,101.29,101.275,101.28,159100000.0
2008-04-03 22:25:00,101.28,101.28,101.23,101.24,181100000.0
2008-04-03 22:26:00,101.24,101.28,101.24,101.26,310800000.0
2008-04-03 22:27:00,101.26,101.26,101.23,101.235,91600000.0
2008-04-03 22:28:00,101.235,101.255,101.22,101.255,177900000.0
2008-04-03 22:29:00,101.255,101.255,101.24,101.25,207000000.0
2008-04-03 22:30:00,101.25,101.275,101.23,101.275,54800000.0
2008-04-03 22:31:00,101.275,101.28,101.265,101.27,49300000.0
2008-04-03 22:32:00,101.27,101.275,101.255,101.265,80900000.0
2008-04-03 22:33:00,101.265,101.3,101.24,101.28,346500000.0
2008-04-03 22:34:00,101.28,101.28,101.24,101.25,511300000.0
2008-04-03 22:35:00,101.25,101.27,101.24,101.265,472800000.0
2008-04-03 22:36:00,101.265,101.28,101.265,101.27,87700000.0
2008-04-03 22:37:00,101.27,101.27,101.23,101.24,223800000.0
2008-04-03 22:38:00,101.24,101.25,101.23,101.23,617400000.0
2008-04-03 22:39:00,101.23,101.25,101.23,101.245,165100000.0
2008-04-03 22:40:00,101.245,101.25,101.21,101.22,284100000.0
2008-04-03 22:41:00,101.22,101.22,101.21,101.215,69300000.0
2008-04-03 22:42:00,101.215,101.26,101.21,101.24,108800000.0
2008-04-03 22:43:00,101.24,101.24,101.24,101.24,70500000.0
2008-04-03 22:44:00,101.24,101.25,101.22,101.24,166300000.0
2008-04-03 22:45:00,101.24,101.26,101.23,101.24,481100000.0
2008-04-03 22:46:00,101.24,101.245,101.22,101.22,793600000.0
2008-04-03 22:47:00,101.22,101.23,101.22,101.22,618900000.0
2008-04-03 22:48:00,101.22,101.24,101.22,101.24,224200000.0
2008-04-03 22:49:00,101.24,101.25,101.215,101.22,862900000.0
2008-04-03 22:50:00,101.22,101.22,101.185,101.2,77700000.0
2008-04-03 22:51:00,101.2,101.22,101.2,101.22,134400000.0
2008-04-03 22:52:00,101.22,101.23,101.21,101.215,72300000.0
2008-04-03 22:53:00,101.215,101.25,101.21,101.225,244600000.0
2008-04-03 22:54:00,101.225,101.235,101.22,101.235,48200000.0
2008-04-03 22:55:00,101.235,101.245,101.23,101.23,134000000.0
2008-04-03 22:56:00,101.23,101.23,101.225,101.23,51400000.0
2008-04-03 22:57:00,101.23,101.23,101.23,101.23,36800000.0
2008-04-03 22:58:00,101.23,101.23,101.215,101.215,22600000.0
2008-04-03 22:59:00,101.215,101.23,101.16,101.21,475500000.0
2008-04-03 23:00:00,101.21,101.21,101.19,101.19,160800000.0
2008-04-03 23:01:00,101.185,101.2,101.155,101.17,39400000.0
2008-04-03 23:02:00,101.18,101.18,101.18,101.18,24300000.0
2008-04-03 23:03:00,101.18,101.18,101.15,101.17,54900000.0
2008-04-03 23:04:00,101.17,101.19,101.17,101.19,55500000.0
2008-04-03 23:05:00,101.19,101.19,101.18,101.18,54300000.0
2008-04-03 23:06:00,101.18,101.19,101.18,101.18,55200000.0
2008-04-03 23:07:00,101.18,101.18,101.18,101.18,55200000.0
2008-04-03 23:08:00,101.18,101.19,101.17,101.18,56600000.0
2008-04-03 23:09:00,101.18,101.18,101.15,101.17,58300000.0
2008-04-03 23:10:00,101.17,101.2,101.17,101.18,197100000.0
2008-04-03 23:11:00,101.18,101.21,101.16,101.21,197800000.0
2008-04-03 23:12:00,101.21,101.21,101.18,101.2,61500000.0
2008-04-03 23:13:00,101.2,101.2,101.15,101.2,112300000.0
2008-04-03 23:14:00,101.2,101.2,101.2,101.2,230800000.0
2008-04-03 23:15:00,101.2,101.22,101.2,101.22,284400000.0
2008-04-03 23:16:00,101.22,101.25,101.22,101.25,332200000.0
2008-04-03 23:17:00,101.25,101.25,101.21,101.22,322800000.0
2008-04-03 23:18:00,101.22,101.23,101.19,101.21,527300000.0
2008-04-03 23:19:00,101.21,101.24,101.2,101.24,1045600000.0
2008-04-03 23:20:00,101.24,101.26,101.22,101.24,1402100000.0
2008-04-03 23:21:00,101.24,101.28,101.21,101.26,1260300000.0
2008-04-03 23:22:00,101.26,101.26,101.24,101.25,1525200000.0
2008-04-03 23:23:00,101.25,101.28,101.25,101.27,497200000.0
2008-04-03 23:24:00,101.27,101.27,101.2,101.2,454800000.0
2008-04-03 23:25:00,101.2,101.2,101.17,101.18,389100000.0
2008-04-03 23:26:00,101.18,101.21,101.18,101.21,1428000000.0
2008-04-03 23:27:00,101.21,101.24,101.18,101.24,608500000.0
2008-04-03 23:28:00,101.24,101.25,101.2,101.25,304300000.0
2008-04-03 23:29:00,101.25,101.25,101.24,101.25,314000000.0
2008-04-03 23:30:00,101.25,101.25,101.2,101.205,211100000.0
2008-04-03 23:31:00,101.205,101.225,101.2,101.21,266500000.0
2008-04-03 23:32:00,101.21,101.215,101.2,101.21,252300000.0
2008-04-03 23:33:00,101.21,101.21,101.21,101.21,302000000.0
2008-04-03 23:34:00,101.21,101.21,101.21,101.21,297600000.0
2008-04-03 23:35:00,101.21,101.23,101.2,101.21,381200000.0
2008-04-03 23:36:00,101.21,101.21,101.2,101.21,392900000.0
2008-04-03 23:37:00,101.21,101.21,101.2,101.2,174900000.0
2008-04-03 23:38:00,101.2,101.24,101.19,101.22,312400000.0
2008-04-03 23:39:00,101.22,101.22,101.195,101.22,258600000.0
2008-04-03 23:40:00,101.22,101.22,101.195,101.195,348000000.0
2008-04-03 23:41:00,101.2,101.21,101.19,101.2,1224900000.0
2008-04-03 23:42:00,101.2,101.21,101.19,101.2,1566100000.0
2008-04-03 23:43:00,101.2,101.21,101.19,101.19,1213600000.0
2008-04-03 23:44:00,101.19,101.24,101.19,101.215,307700000.0
2008-04-03 23:45:00,101.215,101.215,101.21,101.21,59000000.0
2008-04-03 23:46:00,101.21,101.23,101.21,101.23,230200000.0
2008-04-03 23:47:00,101.23,101.235,101.23,101.235,285500000.0
2008-04-03 23:48:00,101.235,101.26,101.235,101.26,47900000.0
2008-04-03 23:49:00,101.26,101.26,101.24,101.24,61700000.0
2008-04-03 23:50:00,101.24,101.24,101.24,101.24,76100000.0
2008-04-03 23:51:00,101.24,101.26,101.23,101.26,58800000.0
2008-04-03 23:52:00,101.26,101.27,101.24,101.24,105900000.0
2008-04-03 23:53:00,101.24,101.26,101.235,101.235,95300000.0
2008-04-03 23:54:00,101.235,101.235,101.225,101.225,58100000.0
2008-04-03 23:55:00,101.225,101.235,101.225,101.235,46300000.0
2008-04-03 23:56:00,101.235,101.26,101.235,101.24,45700000.0
2008-04-03 23:57:00,101.24,101.25,101.22,101.23,82700000.0
2008-04-03 23:58:00,101.23,101.23,101.23,101.23,87600000.0
2008-04-03 23:59:00,101.23,101.23,101.2,101.2,897800000.0
2008-04-04 00:00:00,101.2,101.24,101.2,101.24,158800000.0
2008-04-04 00:01:00,101.24,101.24,101.24,101.24,123500000.0
2008-04-04 00:02:00,101.24,101.25,101.24,101.25,88100000.0
2008-04-04 00:03:00,101.25,101.25,101.25,101.25,56400000.0
2008-04-04 00:04:00,101.25,101.25,101.24,101.24,89400000.0
2008-04-04 00:05:00,101.24,101.24,101.22,101.22,69400000.0
2008-04-04 00:06:00,101.22,101.23,101.19,101.2,846600000.0
2008-04-04 00:07:00,101.2,101.2,101.2,101.2,303800000.0
2008-04-04 00:08:00,101.2,101.2,101.2,101.2,74700000.0
2008-04-04 00:09:00,101.2,101.2,101.2,101.2,60900000.0
2008-04-04 00:10:00,101.2,101.22,101.2,101.22,461200000.0
2008-04-04 00:11:00,101.22,101.24,101.21,101.22,352400000.0
2008-04-04 00:12:00,101.22,101.23,101.22,101.23,183800000.0
2008-04-04 00:13:00,101.23,101.24,101.23,101.23,499400000.0
2008-04-04 00:14:00,101.23,101.24,101.225,101.225,1190000000.0
2008-04-04 00:15:00,101.225,101.225,101.22,101.22,56500000.0
2008-04-04 00:16:00,101.22,101.225,101.21,101.22,225900000.0
2008-04-04 00:17:00,101.22,101.25,101.21,101.21,556300000.0
2008-04-04 00:18:00,101.21,101.24,101.2,101.22,304400000.0
2008-04-04 00:19:00,101.22,101.22,101.21,101.22,635500000.0
2008-04-04 00:20:00,101.22,101.22,101.22,101.22,623200000.0
2008-04-04 00:21:00,101.22,101.23,101.22,101.22,563200000.0
2008-04-04 00:22:00,101.22,101.22,101.22,101.22,515200000.0
2008-04-04 00:23:00,101.22,101.22,101.22,101.22,598300000.0
2008-04-04 00:24:00,101.22,101.24,101.21,101.23,515600000.0
2008-04-04 00:25:00,101.23,101.23,101.21,101.22,404300000.0
2008-04-04 00:26:00,101.22,101.22,101.22,101.22,502600000.0
2008-04-04 00:27:00,101.22,101.22,101.22,101.22,451200000.0
2008-04-04 00:28:00,101.22,101.22,101.21,101.215,424300000.0
2008-04-04 00:29:00,101.215,101.215,101.21,101.21,41400000.0
2008-04-04 00:30:00,101.21,101.235,101.18,101.18,97100000.0
2008-04-04 00:31:00,101.18,101.21,101.13,101.13,251300000.0
2008-04-04 00:32:00,101.13,101.17,101.13,101.16,421400000.0
2008-04-04 00:33:00,101.16,101.19,101.16,101.17,570100000.0
2008-04-04 00:34:00,101.17,101.17,101.13,101.13,604000000.0
2008-04-04 00:35:00,101.13,101.24,101.12,101.155,324900000.0
2008-04-04 00:36:00,101.155,101.195,101.155,101.17,1447900000.0
2008-04-04 00:37:00,101.17,101.18,101.17,101.17,985900000.0
2008-04-04 00:38:00,101.17,101.18,101.16,101.18,623200000.0
2008-04-04 00:39:00,101.18,101.19,101.18,101.18,1102000000.0
2008-04-04 00:40:00,101.18,101.18,101.14,101.14,1412400000.0
2008-04-04 00:41:00,101.14,101.15,101.14,101.15,1950400000.0
2008-04-04 00:42:00,101.15,101.19,101.15,101.18,703600000.0
2008-04-04 00:43:00,101.18,101.18,101.18,101.18,334200000.0
2008-04-04 00:44:00,101.18,101.19,101.18,101.18,541800000.0
2008-04-04 00:45:00,101.18,101.18,101.18,101.18,496800000.0
2008-04-04 00:46:00,101.18,101.19,101.18,101.19,493600000.0
2008-04-04 00:47:00,101.19,101.19,101.18,101.19,534100000.0
2008-04-04 00:48:00,101.19,101.19,101.19,101.19,687000000.0
2008-04-04 00:49:00,101.2,101.2,101.2,101.2,441600000.0
2008-04-04 00:50:00,101.2,101.2,101.19,101.19,496200000.0
2008-04-04 00:51:00,101.19,101.19,101.19,101.19,549000000.0
2008-04-04 00:52:00,101.19,101.2,101.135,101.18,474100000.0
2008-04-04 00:53:00,101.18,101.19,101.18,101.19,517700000.0
2008-04-04 00:54:00,101.19,101.21,101.19,101.2,478800000.0
2008-04-04 00:55:00,101.2,101.21,101.19,101.2,519400000.0
2008-04-04 00:56:00,101.2,101.21,101.19,101.21,270400000.0
2008-04-04 00:57:00,101.21,101.22,101.21,101.22,65300000.0
2008-04-04 00:58:00,101.22,101.22,101.22,101.22,112200000.0
2008-04-04 00:59:00,101.22,101.22,101.13,101.16,629900000.0
2008-04-04 01:00:00,101.16,101.18,101.1,101.13,777700000.0
2008-04-04 01:01:00,101.13,101.18,101.11,101.13,1694200000.0
2008-04-04 01:02:00,101.12,101.17,101.12,101.17,323100000.0
2008-04-04 01:03:00,101.17,101.175,101.13,101.13,54600000.0
2008-04-04 01:04:00,101.14,101.18,101.13,101.16,1555600000.0
2008-04-04 01:05:00,101.16,101.16,101.15,101.15,2066800000.0
2008-04-04 01:06:00,101.15,101.19,101.14,101.17,1711800000.0
2008-04-04 01:07:00,101.17,101.18,101.16,101.18,233400000.0
2008-04-04 01:08:00,101.18,101.2,101.18,101.19,117800000.0
2008-04-04 01:09:00,101.19,101.22,101.17,101.17,95500000.0
2008-04-04 01:10:00,101.17,101.18,101.15,101.17,498100000.0
2008-04-04 01:11:00,101.17,101.2,101.17,101.18,565200000.0
2008-04-04 01:12:00,101.18,101.2,101.18,101.19,839300000.0
2008-04-04 01:13:00,101.19,101.23,101.19,101.23,317500000.0
2008-04-04 01:14:00,101.23,101.24,101.21,101.21,765200000.0
2008-04-04 01:15:00,101.21,101.27,101.21,101.24,1427500000.0
2008-04-04 01:16:00,101.24,101.25,101.23,101.23,364400000.0
2008-04-04 01:17:00,101.23,101.24,101.23,101.24,1056500000.0
2008-04-04 01:18:00,101.23,101.23,101.205,101.21,889600000.0
2008-04-04 01:19:00,101.21,101.21,101.2,101.21,1572200000.0
2008-04-04 01:20:00,101.21,101.25,101.21,101.25,812000000.0
2008-04-04 01:21:00,101.25,101.25,101.235,101.24,549100000.0
2008-04-04 01:22:00,101.24,101.27,101.23,101.23,555600000.0
2008-04-04 01:23:00,101.23,101.255,101.23,101.23,500600000.0
2008-04-04 01:24:00,101.23,101.23,101.22,101.22,278600000.0
2008-04-04 01:25:00,101.22,101.22,101.2,101.2,162300000.0
2008-04-04 01:26:00,101.2,101.22,101.2,101.22,830800000.0
2008-04-04 01:27:00,101.22,101.23,101.22,101.23,491300000.0
2008-04-04 01:28:00,101.23,101.24,101.23,101.23,283900000.0
2008-04-04 01:29:00,101.23,101.24,101.22,101.22,299000000.0
2008-04-04 01:30:00,101.22,101.24,101.22,101.24,102900000.0
2008-04-04 01:31:00,101.24,101.27,101.22,101.24,112800000.0
2008-04-04 01:32:00,101.24,101.25,101.23,101.24,89500000.0
2008-04-04 01:33:00,101.24,101.24,101.23,101.23,101100000.0
2008-04-04 01:34:00,101.23,101.23,101.21,101.215,112600000.0
2008-04-04 01:35:00,101.215,101.25,101.215,101.25,84400000.0
2008-04-04 01:36:00,101.25,101.26,101.25,101.25,92000000.0
2008-04-04 01:37:00,101.25,101.25,101.24,101.24,107200000.0
2008-04-04 01:38:00,101.24,101.26,101.24,101.25,104500000.0
2008-04-04 01:39:00,101.25,101.26,101.22,101.24,106800000.0
2008-04-04 01:40:00,101.24,101.25,101.22,101.22,113000000.0
2008-04-04 01:41:00,101.22,101.26,101.22,101.25,105500000.0
2008-04-04 01:42:00,101.25,101.32,101.25,101.32,189800000.0
2008-04-04 01:43:00,101.3,101.32,101.26,101.27,144100000.0
2008-04-04 01:44:00,101.27,101.28,101.27,101.27,103500000.0
2008-04-04 01:45:00,101.27,101.27,101.25,101.26,116900000.0
2008-04-04 01:46:00,101.26,101.26,101.25,101.25,108100000.0
2008-04-04 01:47:00,101.25,101.25,101.23,101.25,113400000.0
2008-04-04 01:48:00,101.25,101.26,101.24,101.24,93300000.0
2008-04-04 01:49:00,101.24,101.25,101.18,101.22,112000000.0
2008-04-04 01:50:00,101.22,101.22,101.16,101.17,100300000.0
2008-04-04 01:51:00,101.17,101.18,101.16,101.18,112700000.0
2008-04-04 01:52:00,101.18,101.19,101.17,101.19,108300000.0
2008-04-04 01:53:00,101.19,101.22,101.19,101.22,99900000.0
2008-04-04 01:54:00,101.22,101.22,101.21,101.21,102900000.0
2008-04-04 01:55:00,101.21,101.22,101.21,101.21,95500000.0
2008-04-04 01:56:00,101.21,101.21,101.21,101.21,93800000.0
2008-04-04 01:57:00,101.21,101.23,101.2,101.22,105300000.0
2008-04-04 01:58:00,101.22,101.22,101.21,101.22,101100000.0
2008-04-04 01:59:00,101.22,101.24,101.22,101.24,102800000.0
2008-04-04 02:00:00,101.24,101.25,101.2,101.22,106600000.0
2008-04-04 02:01:00,101.22,101.22,101.14,101.14,174300000.0
2008-04-04 02:02:00,101.14,101.17,101.13,101.16,128400000.0
2008-04-04 02:03:00,101.16,101.2,101.16,101.18,111300000.0
2008-04-04 02:04:00,101.18,101.2,101.16,101.18,116300000.0
2008-04-04 02:05:00,101.18,101.21,101.18,101.21,101200000.0
2008-04-04 02:06:00,101.21,101.21,101.19,101.2,98100000.0
2008-04-04 02:07:00,101.2,101.2,101.17,101.17,98500000.0
2008-04-04 02:08:00,101.17,101.19,101.17,101.18,97300000.0
2008-04-04 02:09:00,101.18,101.18,101.16,101.16,96600000.0
2008-04-04 02:10:00,101.16,101.16,101.13,101.14,191000000.0
2008-04-04 02:11:00,101.14,101.155,101.13,101.14,208700000.0
2008-04-04 02:12:00,101.14,101.15,101.14,101.15,94000000.0
2008-04-04 02:13:00,101.15,101.16,101.14,101.16,98400000.0
2008-04-04 02:14:00,101.16,101.17,101.13,101.145,145600000.0
2008-04-04 02:15:00,101.145,101.15,101.12,101.13,428400000.0
2008-04-04 02:16:00,101.13,101.15,101.11,101.14,414900000.0
2008-04-04 02:17:00,101.14,101.15,101.11,101.12,262400000.0
2008-04-04 02:18:00,101.12,101.15,101.12,101.125,427000000.0
2008-04-04 02:19:00,101.125,101.155,101.125,101.135,511700000.0
2008-04-04 02:20:00,101.135,101.16,101.125,101.15,604800000.0
2008-04-04 02:21:00,101.15,101.15,101.15,101.15,228700000.0
2008-04-04 02:22:00,101.15,101.15,101.14,101.15,326700000.0
2008-04-04 02:23:00,101.15,101.16,101.135,101.16,417500000.0
2008-04-04 02:24:00,101.16,101.17,101.155,101.17,723200000.0
2008-04-04 02:25:00,101.17,101.2,101.17,101.19,245400000.0
2008-04-04 02:26:00,101.19,101.21,101.19,101.19,122500000.0
2008-04-04 02:27:00,101.19,101.23,101.19,101.2,126000000.0
2008-04-04 02:28:00,101.2,101.25,101.2,101.21,159200000.0
2008-04-04 02:29:00,101.21,101.235,101.2,101.235,124900000.0
2008-04-04 02:30:00,101.24,101.24,101.18,101.18,207800000.0
2008-04-04 02:31:00,101.18,101.23,101.18,101.22,178800000.0
2008-04-04 02:32:00,101.22,101.22,101.19,101.21,125900000.0
2008-04-04 02:33:00,101.21,101.23,101.2,101.21,133300000.0
2008-04-04 02:34:00,101.21,101.22,101.2,101.21,101100000.0
2008-04-04 02:35:00,101.21,101.24,101.19,101.22,201200000.0
2008-04-04 02:36:00,101.22,101.23,101.19,101.22,101100000.0
2008-04-04 02:37:00,101.22,101.23,101.18,101.2,198200000.0
2008-04-04 02:38:00,101.2,101.22,101.2,101.2,93800000.0
2008-04-04 02:39:00,101.2,101.22,101.2,101.22,94100000.0
2008-04-04 02:40:00,101.22,101.235,101.21,101.22,101900000.0
2008-04-04 02:41:00,101.22,101.25,101.19,101.22,196800000.0
2008-04-04 02:42:00,101.22,101.25,101.21,101.23,288700000.0
2008-04-04 02:43:00,101.23,101.23,101.2,101.23,310600000.0
2008-04-04 02:44:00,101.23,101.24,101.23,101.24,93000000.0
2008-04-04 02:45:00,101.24,101.24,101.19,101.195,129700000.0
2008-04-04 02:46:00,101.195,101.215,101.19,101.215,43000000.0
2008-04-04 02:47:00,101.215,101.215,101.19,101.19,104000000.0
2008-04-04 02:48:00,101.19,101.2,101.18,101.19,122100000.0
2008-04-04 02:49:00,101.19,101.22,101.19,101.22,102500000.0
2008-04-04 02:50:00,101.22,101.24,101.21,101.24,332500000.0
2008-04-04 02:51:00,101.24,101.24,101.21,101.22,266400000.0
2008-04-04 02:52:00,101.22,101.24,101.21,101.23,238000000.0
2008-04-04 02:53:00,101.23,101.24,101.22,101.22,442100000.0
2008-04-04 02:54:00,101.22,101.24,101.22,101.23,322700000.0
2008-04-04 02:55:00,101.23,101.27,101.22,101.27,354700000.0
2008-04-04 02:56:00,101.27,101.27,101.24,101.25,82400000.0
2008-04-04 02:57:00,101.25,101.26,101.24,101.26,87400000.0
2008-04-04 02:58:00,101.26,101.26,101.22,101.24,378800000.0
2008-04-04 02:59:00,101.24,101.25,101.22,101.23,552700000.0
2008-04-04 03:00:00,101.23,101.23,101.21,101.22,188800000.0
2008-04-04 03:01:00,101.22,101.22,101.21,101.22,206500000.0
2008-04-04 03:02:00,101.22,101.25,101.22,101.235,304300000.0
2008-04-04 03:03:00,101.235,101.24,101.23,101.23,163300000.0
2008-04-04 03:04:00,101.23,101.23,101.22,101.22,417000000.0
2008-04-04 03:05:00,101.22,101.24,101.22,101.23,344500000.0
2008-04-04 03:06:00,101.23,101.23,101.21,101.23,417600000.0
2008-04-04 03:07:00,101.23,101.24,101.2,101.24,236500000.0
2008-04-04 03:08:00,101.23,101.255,101.2,101.25,238300000.0
2008-04-04 03:09:00,101.25,101.27,101.24,101.25,443200000.0
2008-04-04 03:10:00,101.25,101.29,101.25,101.27,317100000.0
2008-04-04 03:11:00,101.27,101.29,101.26,101.27,546100000.0
2008-04-04 03:12:00,101.27,101.28,101.27,101.27,507700000.0
2008-04-04 03:13:00,101.27,101.27,101.25,101.26,454900000.0
2008-04-04 03:14:00,101.26,101.26,101.25,101.25,127800000.0
2008-04-04 03:15:00,101.25,101.26,101.25,101.26,330000000.0
2008-04-04 03:16:00,101.26,101.26,101.25,101.26,127000000.0
2008-04-04 03:17:00,101.26,101.26,101.25,101.25,159500000.0
2008-04-04 03:18:00,101.25,101.26,101.24,101.25,350200000.0
2008-04-04 03:19:00,101.25,101.26,101.25,101.25,532000000.0
2008-04-04 03:20:00,101.25,101.26,101.24,101.24,365000000.0
2008-04-04 03:21:00,101.24,101.25,101.23,101.23,609200000.0
2008-04-04 03:22:00,101.23,101.24,101.23,101.23,482200000.0
2008-04-04 03:23:00,101.23,101.24,101.23,101.24,597200000.0
2008-04-04 03:24:00,101.24,101.24,101.23,101.23,127000000.0
2008-04-04 03:25:00,101.23,101.23,101.23,101.23,149600000.0
2008-04-04 03:26:00,101.23,101.23,101.22,101.225,83100000.0
2008-04-04 03:27:00,101.225,101.255,101.225,101.25,73700000.0
2008-04-04 03:28:00,101.25,101.26,101.235,101.24,136100000.0
2008-04-04 03:29:00,101.24,101.25,101.23,101.23,190000000.0
2008-04-04 03:30:00,101.23,101.245,101.23,101.245,142000000.0
2008-04-04 03:31:00,101.245,101.26,101.24,101.26,40900000.0
2008-04-04 03:32:00,101.255,101.26,101.255,101.26,127600000.0
2008-04-04 03:33:00,101.26,101.275,101.255,101.27,126300000.0
2008-04-04 03:34:00,101.27,101.28,101.26,101.28,286100000.0
2008-04-04 03:35:00,101.28,101.29,101.28,101.29,115300000.0
2008-04-04 03:36:00,101.29,101.295,101.28,101.28,123400000.0
2008-04-04 03:37:00,101.28,101.29,101.28,101.28,138500000.0
2008-04-04 03:38:00,101.28,101.28,101.24,101.245,321200000.0
2008-04-04 03:39:00,101.245,101.26,101.24,101.25,597300000.0
2008-04-04 03:40:00,101.25,101.27,101.25,101.27,292400000.0
2008-04-04 03:41:00,101.27,101.27,101.24,101.25,184400000.0
2008-04-04 03:42:00,101.25,101.25,101.235,101.25,402700000.0
2008-04-04 03:43:00,101.25,101.26,101.24,101.25,828100000.0
2008-04-04 03:44:00,101.25,101.25,101.24,101.25,743700000.0
2008-04-04 03:45:00,101.25,101.28,101.25,101.275,72200000.0
2008-04-04 03:46:00,101.275,101.275,101.265,101.265,38400000.0
2008-04-04 03:47:00,101.265,101.265,101.26,101.26,111600000.0
2008-04-04 03:48:00,101.26,101.29,101.26,101.28,48300000.0
2008-04-04 03:49:00,101.28,101.28,101.22,101.23,777500002.0
2008-04-04 03:50:00,101.23,101.25,101.23,101.25,326100000.0
2008-04-04 03:51:00,101.25,101.275,101.25,101.27,41600000.0
2008-04-04 03:52:00,101.27,101.305,101.255,101.28,58900000.0
2008-04-04 03:53:00,101.28,101.29,101.275,101.29,36000000.0
2008-04-04 03:54:00,101.29,101.295,101.28,101.285,40700000.0
2008-04-04 03:55:00,101.285,101.3,101.285,101.285,41800000.0
2008-04-04 03:56:00,101.285,101.285,101.28,101.28,78600000.0
2008-04-04 03:57:00,101.28,101.28,101.28,101.28,313400000.0
2008-04-04 03:58:00,101.28,101.29,101.275,101.28,417400000.0
2008-04-04 03:59:00,101.28,101.29,101.27,101.285,148900000.0
2008-04-04 04:00:00,101.285,101.29,101.27,101.285,517600000.0
2008-04-04 04:01:00,101.285,101.285,101.28,101.28,533000000.0
2008-04-04 04:02:00,101.28,101.295,101.275,101.295,415200000.0
2008-04-04 04:03:00,101.295,101.305,101.295,101.305,37800000.0
2008-04-04 04:04:00,101.305,101.305,101.29,101.29,42900000.0
2008-04-04 04:05:00,101.29,101.315,101.29,101.305,46600000.0
2008-04-04 04:06:00,101.305,101.305,101.3,101.3,38000000.0
2008-04-04 04:07:00,101.3,101.325,101.3,101.315,159000000.0
2008-04-04 04:08:00,101.315,101.325,101.295,101.295,91100000.0
2008-04-04 04:09:00,101.295,101.3,101.265,101.285,57100000.0
2008-04-04 04:10:00,101.285,101.29,101.28,101.29,42500000.0
2008-04-04 04:11:00,101.29,101.29,101.275,101.275,41000000.0
2008-04-04 04:12:00,101.275,101.275,101.265,101.275,158300000.0
2008-04-04 04:13:00,101.275,101.275,101.235,101.245,135000000.0
2008-04-04 04:14:00,101.245,101.25,101.235,101.235,42600000.0
2008-04-04 04:15:00,101.235,101.275,101.23,101.275,156300000.0
2008-04-04 04:16:00,101.275,101.295,101.25,101.265,47400000.0
2008-04-04 04:17:00,101.265,101.27,101.23,101.25,47600000.0
2008-04-04 04:18:00,101.25,101.265,101.245,101.26,37900000.0
2008-04-04 04:19:00,101.26,101.26,101.235,101.245,41000000.0
2008-04-04 04:20:00,101.245,101.265,101.24,101.255,76500000.0
2008-04-04 04:21:00,101.26,101.265,101.25,101.255,37600000.0
2008-04-04 04:22:00,101.255,101.265,101.25,101.265,38000000.0
2008-04-04 04:23:00,101.265,101.265,101.25,101.255,37200000.0
2008-04-04 04:24:00,101.255,101.255,101.23,101.25,42400000.0
2008-04-04 04:25:00,101.25,101.255,101.235,101.255,69300000.0
2008-04-04 04:26:00,101.255,101.255,101.255,101.255,42400000.0
2008-04-04 04:27:00,101.255,101.27,101.245,101.26,43200000.0
2008-04-04 04:28:00,101.26,101.28,101.26,101.265,42100000.0
2008-04-04 04:29:00,101.265,101.265,101.26,101.26,63700000.0
2008-04-04 04:30:00,101.26,101.29,101.26,101.285,135700000.0
2008-04-04 04:31:00,101.285,101.285,101.28,101.28,37400000.0
2008-04-04 04:32:00,101.28,101.295,101.28,101.29,38800000.0
2008-04-04 04:33:00,101.29,101.295,101.29,101.295,38200000.0
2008-04-04 04:34:00,101.295,101.3,101.27,101.28,65700000.0
2008-04-04 04:35:00,101.28,101.3,101.28,101.3,309700000.0
2008-04-04 04:36:00,101.3,101.31,101.3,101.31,317000000.0
2008-04-04 04:37:00,101.31,101.31,101.3,101.31,590500000.0
2008-04-04 04:38:00,101.325,101.325,101.3,101.31,1308200000.0
2008-04-04 04:39:00,101.31,101.31,101.3,101.31,1478400000.0
2008-04-04 04:40:00,101.31,101.31,101.3,101.31,2025700000.0
2008-04-04 04:41:00,101.31,101.33,101.31,101.33,2035000002.0
2008-04-04 04:42:00,101.33,101.34,101.31,101.33,834999998.0
2008-04-04 04:43:00,101.33,101.33,101.3,101.31,928999993.0
2008-04-04 04:44:00,101.31,101.34,101.31,101.34,1842799956.0
2008-04-04 04:45:00,101.34,101.36,101.33,101.35,97300000.0
2008-04-04 04:46:00,101.35,101.35,101.29,101.29,203800000.0
2008-04-04 04:47:00,101.29,101.32,101.29,101.32,208800000.0
2008-04-04 04:48:00,101.32,101.35,101.29,101.29,206900000.0
2008-04-04 04:49:00,101.29,101.33,101.29,101.33,160100000.0
2008-04-04 04:50:00,101.33,101.33,101.325,101.325,78200000.0
2008-04-04 04:51:00,101.325,101.325,101.325,101.325,94000000.0
2008-04-04 04:52:00,101.325,101.335,101.305,101.335,146200000.0
2008-04-04 04:53:00,101.335,101.335,101.315,101.335,104700000.0
2008-04-04 04:54:00,101.335,101.355,101.315,101.315,97700000.0
2008-04-04 04:55:00,101.315,101.32,101.315,101.315,161600000.0
2008-04-04 04:56:00,101.315,101.315,101.315,101.315,181800000.0
2008-04-04 04:57:00,101.315,101.325,101.315,101.315,89100000.0
2008-04-04 04:58:00,101.315,101.325,101.315,101.315,209100000.0
2008-04-04 04:59:00,101.315,101.325,101.305,101.32,109400000.0
2008-04-04 05:00:00,101.32,101.32,101.265,101.285,106400000.0
2008-04-04 05:01:00,101.285,101.315,101.28,101.305,98200000.0
2008-04-04 05:02:00,101.305,101.315,101.255,101.295,189800000.0
2008-04-04 05:03:00,101.295,101.33,101.295,101.305,80000000.0
2008-04-04 05:04:00,101.305,101.305,101.275,101.295,651900000.0
2008-04-04 05:05:00,101.295,101.31,101.285,101.285,39100000.0
2008-04-04 05:06:00,101.285,101.285,101.27,101.275,64800000.0
2008-04-04 05:07:00,101.275,101.28,101.255,101.265,109900000.0
2008-04-04 05:08:00,101.265,101.295,101.265,101.295,92900000.0
2008-04-04 05:09:00,101.295,101.295,101.295,101.295,90000000.0
2008-04-04 05:10:00,101.295,101.315,101.295,101.31,86400000.0
2008-04-04 05:11:00,101.31,101.35,101.31,101.35,79300000.0
2008-04-04 05:12:00,101.35,101.36,101.32,101.33,79900000.0
2008-04-04 05:13:00,101.33,101.34,101.29,101.305,67100000.0
2008-04-04 05:14:00,101.305,101.305,101.275,101.29,436600000.0
2008-04-04 05:15:00,101.29,101.31,101.285,101.3,55300000.0
2008-04-04 05:16:00,101.3,101.31,101.275,101.29,989300000.0
2008-04-04 05:17:00,101.29,101.295,101.275,101.29,350100000.0
2008-04-04 05:18:00,101.29,101.29,101.28,101.28,72900000.0
2008-04-04 05:19:00,101.28,101.29,101.275,101.28,99400000.0
2008-04-04 05:20:00,101.28,101.29,101.27,101.29,71600000.0
2008-04-04 05:21:00,101.29,101.3,101.29,101.29,59000000.0
2008-04-04 05:22:00,101.29,101.305,101.29,101.3,57300000.0
2008-04-04 05:23:00,101.3,101.3,101.29,101.3,45000000.0
2008-04-04 05:24:00,101.3,101.305,101.3,101.3,36900000.0
2008-04-04 05:25:00,101.3,101.305,101.275,101.275,39000000.0
2008-04-04 05:26:00,101.27,101.305,101.265,101.305,70900000.0
2008-04-04 05:27:00,101.305,101.305,101.28,101.28,38000000.0
2008-04-04 05:28:00,101.28,101.28,101.27,101.275,38500000.0
2008-04-04 05:29:00,101.275,101.28,101.275,101.28,34900000.0
2008-04-04 05:30:00,101.28,101.3,101.27,101.28,47700000.0
2008-04-04 05:31:00,101.28,101.305,101.265,101.295,39900000.0
2008-04-04 05:32:00,101.295,101.295,101.28,101.28,36200000.0
2008-04-04 05:33:00,101.28,101.295,101.275,101.295,52200000.0
2008-04-04 05:34:00,101.295,101.295,101.265,101.285,38800000.0
2008-04-04 05:35:00,101.285,101.3,101.275,101.28,38200000.0
2008-04-04 05:36:00,101.28,101.3,101.28,101.29,38200000.0
2008-04-04 05:37:00,101.29,101.32,101.285,101.31,56600000.0
2008-04-04 05:38:00,101.295,101.3,101.275,101.285,42300000.0
2008-04-04 05:39:00,101.285,101.34,101.27,101.34,132200000.0
2008-04-04 05:40:00,101.34,101.355,101.33,101.33,47900000.0
2008-04-04 05:41:00,101.33,101.37,101.33,101.37,38600000.0
2008-04-04 05:42:00,101.37,101.37,101.345,101.36,41200000.0
2008-04-04 05:43:00,101.36,101.375,101.33,101.35,43100000.0
2008-04-04 05:44:00,101.35,101.365,101.335,101.35,48900000.0
2008-04-04 05:45:00,101.35,101.365,101.335,101.345,59800000.0
2008-04-04 05:46:00,101.345,101.35,101.325,101.34,114100000.0
2008-04-04 05:47:00,101.335,101.35,101.33,101.345,38900000.0
2008-04-04 05:48:00,101.345,101.37,101.34,101.36,50100000.0
2008-04-04 05:49:00,101.36,101.385,101.345,101.375,67300000.0
2008-04-04 05:50:00,101.37,101.37,101.335,101.345,50900000.0
2008-04-04 05:51:00,101.345,101.35,101.31,101.32,86000000.0
2008-04-04 05:52:00,101.32,101.35,101.315,101.315,181200000.0
2008-04-04 05:53:00,101.315,101.315,101.285,101.305,1894400000.0
2008-04-04 05:54:00,101.305,101.31,101.285,101.31,1386200000.0
2008-04-04 05:55:00,101.31,101.34,101.31,101.34,68800000.0
2008-04-04 05:56:00,101.34,101.34,101.34,101.34,68000000.0
2008-04-04 05:57:00,101.34,101.34,101.325,101.33,43800000.0
2008-04-04 05:58:00,101.33,101.33,101.32,101.32,50100000.0
2008-04-04 05:59:00,101.32,101.34,101.32,101.34,37200000.0
2008-04-04 06:00:00,101.34,101.375,101.335,101.375,38600000.0
2008-04-04 06:01:00,101.375,101.375,101.35,101.37,38200000.0
2008-04-04 06:02:00,101.37,101.37,101.355,101.36,38000000.0
2008-04-04 06:03:00,101.355,101.355,101.33,101.345,38400000.0
2008-04-04 06:04:00,101.345,101.35,101.32,101.33,38400000.0
2008-04-04 06:05:00,101.335,101.34,101.32,101.325,38600000.0
2008-04-04 06:06:00,101.325,101.335,101.31,101.32,42600000.0
2008-04-04 06:07:00,101.32,101.335,101.31,101.32,72000000.0
2008-04-04 06:08:00,101.32,101.325,101.31,101.32,39000000.0
2008-04-04 06:09:00,101.32,101.33,101.31,101.31,52200000.0
2008-04-04 06:10:00,101.31,101.34,101.31,101.33,71900000.0
2008-04-04 06:11:00,101.33,101.33,101.28,101.3,78600000.0
2008-04-04 06:12:00,101.3,101.31,101.3,101.31,57700000.0
2008-04-04 06:13:00,101.31,101.345,101.31,101.335,45900000.0
2008-04-04 06:14:00,101.335,101.35,101.305,101.32,42500000.0
2008-04-04 06:15:00,101.32,101.345,101.32,101.33,45400000.0
2008-04-04 06:16:00,101.33,101.33,101.31,101.32,40000000.0
2008-04-04 06:17:00,101.32,101.335,101.32,101.33,38200000.0
2008-04-04 06:18:00,101.33,101.335,101.32,101.33,60100000.0
2008-04-04 06:19:00,101.33,101.33,101.29,101.3,61900000.0
2008-04-04 06:20:00,101.3,101.31,101.28,101.29,60800000.0
2008-04-04 06:21:00,101.29,101.3,101.28,101.3,59200000.0
2008-04-04 06:22:00,101.3,101.3,101.3,101.3,72700000.0
2008-04-04 06:23:00,101.3,101.3,101.29,101.29,84400000.0
2008-04-04 06:24:00,101.29,101.31,101.29,101.31,79700000.0
2008-04-04 06:25:00,101.31,101.32,101.3,101.3,57200000.0
2008-04-04 06:26:00,101.3,101.31,101.3,101.3,59900000.0
2008-04-04 06:27:00,101.3,101.3,101.25,101.25,60300000.0
2008-04-04 06:28:00,101.25,101.28,101.245,101.275,70700000.0
2008-04-04 06:29:00,101.28,101.285,101.27,101.285,78000000.0
2008-04-04 06:30:00,101.285,101.3,101.275,101.3,57500000.0
2008-04-04 06:31:00,101.3,101.33,101.3,101.33,56300000.0
2008-04-04 06:32:00,101.33,101.33,101.32,101.33,78900000.0
2008-04-04 06:33:00,101.33,101.34,101.31,101.31,79900000.0
2008-04-04 06:34:00,101.31,101.32,101.3,101.31,69400000.0
2008-04-04 06:35:00,101.31,101.34,101.31,101.32,60300000.0
2008-04-04 06:36:00,101.32,101.35,101.32,101.35,69200000.0
2008-04-04 06:37:00,101.35,101.38,101.35,101.37,68200000.0
2008-04-04 06:38:00,101.37,101.39,101.36,101.36,57700000.0
2008-04-04 06:39:00,101.36,101.39,101.36,101.37,65200000.0
2008-04-04 06:40:00,101.36,101.37,101.345,101.36,78200000.0
2008-04-04 06:41:00,101.36,101.37,101.355,101.37,98500000.0
2008-04-04 06:42:00,101.36,101.385,101.345,101.35,108300000.0
2008-04-04 06:43:00,101.35,101.37,101.35,101.37,66100000.0
2008-04-04 06:44:00,101.37,101.37,101.34,101.365,67600000.0
2008-04-04 06:45:00,101.365,101.385,101.36,101.37,63700000.0
2008-04-04 06:46:00,101.37,101.37,101.36,101.36,56400000.0
2008-04-04 06:47:00,101.36,101.37,101.36,101.37,58200000.0
2008-04-04 06:48:00,101.37,101.37,101.36,101.36,54300000.0
2008-04-04 06:49:00,101.36,101.37,101.36,101.36,53700000.0
2008-04-04 06:50:00,101.36,101.37,101.36,101.36,59000000.0
2008-04-04 06:51:00,101.36,101.37,101.36,101.37,75700000.0
2008-04-04 06:52:00,101.37,101.37,101.37,101.37,57600000.0
2008-04-04 06:53:00,101.37,101.37,101.37,101.37,55800000.0
2008-04-04 06:54:00,101.37,101.38,101.37,101.38,58700000.0
2008-04-04 06:55:00,101.38,101.38,101.37,101.37,58400000.0
2008-04-04 06:56:00,101.37,101.37,101.37,101.37,56400000.0
2008-04-04 06:57:00,101.37,101.37,101.36,101.36,55800000.0
2008-04-04 06:58:00,101.36,101.38,101.35,101.36,64100000.0
2008-04-04 06:59:00,101.36,101.38,101.355,101.38,70700000.0
2008-04-04 07:00:00,101.38,101.38,101.36,101.37,67300000.0
2008-04-04 07:01:00,101.37,101.37,101.35,101.37,61600000.0
2008-04-04 07:02:00,101.37,101.38,101.35,101.36,67500000.0
2008-04-04 07:03:00,101.36,101.36,101.35,101.35,63500000.0
2008-04-04 07:04:00,101.35,101.35,101.34,101.34,61900000.0
2008-04-04 07:05:00,101.34,101.355,101.33,101.35,46500000.0
2008-04-04 07:06:00,101.35,101.365,101.34,101.36,108200000.0
2008-04-04 07:07:00,101.36,101.36,101.345,101.345,49600000.0
2008-04-04 07:08:00,101.34,101.355,101.34,101.345,138500000.0
2008-04-04 07:09:00,101.345,101.365,101.345,101.355,122000000.0
2008-04-04 07:10:00,101.355,101.38,101.355,101.37,151900000.0
2008-04-04 07:11:00,101.37,101.41,101.37,101.4,128100000.0
2008-04-04 07:12:00,101.4,101.4,101.39,101.39,66500000.0
2008-04-04 07:13:00,101.39,101.39,101.38,101.38,59800000.0
2008-04-04 07:14:00,101.38,101.385,101.37,101.38,102600000.0
2008-04-04 07:15:00,101.38,101.38,101.37,101.37,60000000.0
2008-04-04 07:16:00,101.37,101.37,101.355,101.36,75700000.0
2008-04-04 07:17:00,101.36,101.375,101.36,101.36,89200000.0
2008-04-04 07:18:00,101.36,101.38,101.36,101.37,71600000.0
2008-04-04 07:19:00,101.37,101.39,101.37,101.39,56600000.0
2008-04-04 07:20:00,101.39,101.39,101.39,101.39,54900000.0
2008-04-04 07:21:00,101.39,101.39,101.33,101.33,730600000.0
2008-04-04 07:22:00,101.33,101.33,101.285,101.295,1368000000.0
2008-04-04 07:23:00,101.295,101.335,101.285,101.315,1745000000.0
2008-04-04 07:24:00,101.315,101.355,101.315,101.34,1465900000.0
2008-04-04 07:25:00,101.34,101.39,101.33,101.355,342600000.0
2008-04-04 07:26:00,101.355,101.355,101.345,101.345,1600000000.0
2008-04-04 07:27:00,101.345,101.355,101.325,101.325,1736800000.0
2008-04-04 07:28:00,101.325,101.355,101.325,101.345,1824000000.0
2008-04-04 07:29:00,101.345,101.39,101.345,101.39,875700000.0
2008-04-04 07:30:00,101.39,101.39,101.365,101.365,432000000.0
2008-04-04 07:31:00,101.365,101.385,101.365,101.385,36800000.0
2008-04-04 07:32:00,101.385,101.385,101.345,101.36,81900000.0
2008-04-04 07:33:00,101.36,101.405,101.36,101.385,47700000.0
2008-04-04 07:34:00,101.385,101.4,101.385,101.395,38000000.0
2008-04-04 07:35:00,101.395,101.395,101.375,101.375,38600000.0
2008-04-04 07:36:00,101.375,101.39,101.375,101.39,43700000.0
2008-04-04 07:37:00,101.39,101.39,101.355,101.375,901200000.0
2008-04-04 07:38:00,101.375,101.375,101.355,101.355,1808800000.0
2008-04-04 07:39:00,101.355,101.39,101.345,101.355,1295200000.0
2008-04-04 07:40:00,101.355,101.365,101.355,101.355,1714600000.0
2008-04-04 07:41:00,101.355,101.365,101.355,101.365,1164600000.0
2008-04-04 07:42:00,101.365,101.38,101.365,101.365,215300000.0
2008-04-04 07:43:00,101.365,101.42,101.365,101.42,98200000.0
2008-04-04 07:44:00,101.42,101.45,101.42,101.445,38800000.0
2008-04-04 07:45:00,101.435,101.495,101.415,101.435,196000000.0
2008-04-04 07:46:00,101.435,101.49,101.42,101.465,57600000.0
2008-04-04 07:47:00,101.465,101.49,101.46,101.475,39000000.0
2008-04-04 07:48:00,101.475,101.48,101.38,101.44,45900000.0
2008-04-04 07:49:00,101.44,101.465,101.345,101.355,353400000.0
2008-04-04 07:50:00,101.355,101.41,101.355,101.385,203400000.0
2008-04-04 07:51:00,101.385,101.4,101.385,101.395,38200000.0
2008-04-04 07:52:00,101.395,101.395,101.385,101.385,37200000.0
2008-04-04 07:53:00,101.385,101.385,101.365,101.37,37200000.0
2008-04-04 07:54:00,101.37,101.385,101.37,101.385,37800000.0
2008-04-04 07:55:00,101.385,101.395,101.385,101.385,47400000.0
2008-04-04 07:56:00,101.385,101.435,101.375,101.43,43000000.0
2008-04-04 07:57:00,101.43,101.44,101.4,101.405,39900000.0
2008-04-04 07:58:00,101.405,101.445,101.405,101.445,38800000.0
2008-04-04 07:59:00,101.445,101.46,101.415,101.425,41000000.0
2008-04-04 08:00:00,101.425,101.425,101.395,101.405,51200000.0
2008-04-04 08:01:00,101.405,101.455,101.4,101.45,55400000.0
2008-04-04 08:02:00,101.45,101.465,101.415,101.415,56000000.0
2008-04-04 08:03:00,101.415,101.43,101.38,101.4,54300000.0
2008-04-04 08:04:00,101.4,101.41,101.38,101.38,55600000.0
2008-04-04 08:05:00,101.38,101.385,101.36,101.37,74600000.0
2008-04-04 08:06:00,101.37,101.39,101.345,101.37,83600000.0
2008-04-04 08:07:00,101.37,101.375,101.345,101.35,84400000.0
2008-04-04 08:08:00,101.35,101.375,101.345,101.37,245900000.0
2008-04-04 08:09:00,101.37,101.375,101.33,101.34,71400000.0
2008-04-04 08:10:00,101.34,101.35,101.31,101.35,82400000.0
2008-04-04 08:11:00,101.35,101.35,101.3,101.31,47600000.0
2008-04-04 08:12:00,101.31,101.325,101.29,101.29,58100000.0
2008-04-04 08:13:00,101.29,101.355,101.285,101.305,49300000.0
2008-04-04 08:14:00,101.305,101.305,101.25,101.255,50400000.0
2008-04-04 08:15:00,101.255,101.28,101.225,101.255,55000000.0
2008-04-04 08:16:00,101.255,101.28,101.25,101.28,57500000.0
2008-04-04 08:17:00,101.28,101.29,101.255,101.26,57100000.0
2008-04-04 08:18:00,101.26,101.3,101.255,101.28,46700000.0
2008-04-04 08:19:00,101.28,101.3,101.255,101.26,244300000.0
2008-04-04 08:20:00,101.26,101.29,101.255,101.275,206100000.0
2008-04-04 08:21:00,101.275,101.285,101.265,101.28,547400000.0
2008-04-04 08:22:00,101.28,101.295,101.28,101.285,559800000.0
2008-04-04 08:23:00,101.29,101.31,101.29,101.3,60800000.0
2008-04-04 08:24:00,101.3,101.3,101.285,101.295,81600000.0
2008-04-04 08:25:00,101.295,101.305,101.295,101.305,479100000.0
2008-04-04 08:26:00,101.305,101.31,101.275,101.285,469600000.0
2008-04-04 08:27:00,101.285,101.3,101.28,101.285,285400000.0
2008-04-04 08:28:00,101.285,101.305,101.285,101.295,192200000.0
2008-04-04 08:29:00,101.295,101.305,101.285,101.295,255700000.0
2008-04-04 08:30:00,101.295,101.295,101.265,101.27,456900000.0
2008-04-04 08:31:00,101.27,101.29,101.27,101.28,277300000.0
2008-04-04 08:32:00,101.28,101.35,101.28,101.35,72500000.0
2008-04-04 08:33:00,101.35,101.365,101.35,101.35,66900000.0
2008-04-04 08:34:00,101.35,101.355,101.34,101.34,75200000.0
2008-04-04 08:35:00,101.345,101.35,101.34,101.34,76100000.0
2008-04-04 08:36:00,101.34,101.345,101.33,101.33,69600000.0
2008-04-04 08:37:00,101.33,101.33,101.3,101.32,59400000.0
2008-04-04 08:38:00,101.32,101.335,101.31,101.32,43400000.0
2008-04-04 08:39:00,101.32,101.32,101.305,101.31,49600000.0
2008-04-04 08:40:00,101.31,101.31,101.275,101.275,150900000.0
2008-04-04 08:41:00,101.275,101.28,101.25,101.255,98200000.0
2008-04-04 08:42:00,101.255,101.275,101.24,101.26,87100000.0
2008-04-04 08:43:00,101.26,101.28,101.25,101.26,65700000.0
2008-04-04 08:44:00,101.26,101.28,101.24,101.265,199700000.0
2008-04-04 08:45:00,101.265,101.29,101.245,101.25,160500000.0
2008-04-04 08:46:00,101.25,101.27,101.25,101.26,100400000.0
2008-04-04 08:47:00,101.26,101.265,101.24,101.26,173000000.0
2008-04-04 08:48:00,101.26,101.29,101.245,101.255,440000000.0
2008-04-04 08:49:00,101.255,101.285,101.24,101.24,374300000.0
2008-04-04 08:50:00,101.24,101.255,101.195,101.22,138800000.0
2008-04-04 08:51:00,101.22,101.265,101.21,101.26,94200000.0
2008-04-04 08:52:00,101.26,101.27,101.25,101.26,124600000.0
2008-04-04 08:53:00,101.26,101.265,101.245,101.265,101600000.0
2008-04-04 08:54:00,101.265,101.275,101.26,101.265,411400000.0
2008-04-04 08:55:00,101.265,101.275,101.26,101.27,88300000.0
2008-04-04 08:56:00,101.27,101.28,101.25,101.26,103000000.0
2008-04-04 08:57:00,101.265,101.27,101.25,101.25,63400000.0
2008-04-04 08:58:00,101.25,101.25,101.24,101.24,61000000.0
2008-04-04 08:59:00,101.24,101.25,101.22,101.25,104800000.0
2008-04-04 09:00:00,101.26,101.27,101.23,101.27,74500000.0
2008-04-04 09:01:00,101.27,101.285,101.25,101.285,77800000.0
2008-04-04 09:02:00,101.285,101.315,101.285,101.305,135200000.0
2008-04-04 09:03:00,101.305,101.33,101.305,101.33,71800000.0
2008-04-04 09:04:00,101.33,101.335,101.33,101.33,73300000.0
2008-04-04 09:05:00,101.33,101.33,101.3,101.3,81100000.0
2008-04-04 09:06:00,101.3,101.3,101.27,101.3,60900000.0
2008-04-04 09:07:00,101.3,101.335,101.3,101.33,78200000.0
2008-04-04 09:08:00,101.33,101.34,101.295,101.3,127600000.0
2008-04-04 09:09:00,101.3,101.32,101.295,101.3,68600000.0
2008-04-04 09:10:00,101.3,101.3,101.28,101.28,72800000.0
2008-04-04 09:11:00,101.28,101.33,101.28,101.3,62800000.0
2008-04-04 09:12:00,101.3,101.34,101.295,101.34,73200000.0
2008-04-04 09:13:00,101.34,101.35,101.315,101.33,64100000.0
2008-04-04 09:14:00,101.33,101.35,101.32,101.335,75800000.0
2008-04-04 09:15:00,101.335,101.36,101.33,101.35,70400000.0
2008-04-04 09:16:00,101.35,101.37,101.34,101.36,76200000.0
2008-04-04 09:17:00,101.36,101.37,101.33,101.35,87400000.0
2008-04-04 09:18:00,101.35,101.38,101.34,101.37,70600000.0
2008-04-04 09:19:00,101.37,101.375,101.34,101.36,67600000.0
2008-04-04 09:20:00,101.36,101.37,101.34,101.35,68200000.0
2008-04-04 09:21:00,101.35,101.36,101.31,101.31,190400000.0
2008-04-04 09:22:00,101.31,101.34,101.31,101.32,133300000.0
2008-04-04 09:23:00,101.32,101.35,101.31,101.335,92600000.0
2008-04-04 09:24:00,101.34,101.35,101.315,101.35,89800000.0
2008-04-04 09:25:00,101.355,101.355,101.32,101.34,86000000.0
2008-04-04 09:26:00,101.34,101.39,101.33,101.39,90600000.0
2008-04-04 09:27:00,101.39,101.39,101.34,101.35,109900000.0
2008-04-04 09:28:00,101.35,101.39,101.33,101.355,113000000.0
2008-04-04 09:29:00,101.355,101.39,101.31,101.37,90400000.0
2008-04-04 09:30:00,101.37,101.395,101.35,101.38,94600000.0
2008-04-04 09:31:00,101.365,101.39,101.355,101.37,82000000.0
2008-04-04 09:32:00,101.37,101.39,101.37,101.37,79800000.0
2008-04-04 09:33:00,101.37,101.39,101.36,101.38,103200000.0
2008-04-04 09:34:00,101.38,101.415,101.37,101.4,65500000.0
2008-04-04 09:35:00,101.4,101.4,101.37,101.38,63600000.0
2008-04-04 09:36:00,101.38,101.39,101.37,101.38,71200000.0
2008-04-04 09:37:00,101.38,101.4,101.38,101.38,70600000.0
2008-04-04 09:38:00,101.38,101.39,101.37,101.385,85100000.0
2008-04-04 09:39:00,101.39,101.47,101.39,101.435,157100000.0
2008-04-04 09:40:00,101.435,101.47,101.43,101.47,205700000.0
2008-04-04 09:41:00,101.47,101.49,101.43,101.44,115000000.0
2008-04-04 09:42:00,101.44,101.52,101.44,101.465,101200000.0
2008-04-04 09:43:00,101.465,101.5,101.435,101.455,309100000.0
2008-04-04 09:44:00,101.455,101.48,101.43,101.43,396300000.0
2008-04-04 09:45:00,101.43,101.45,101.39,101.43,169900000.0
2008-04-04 09:46:00,101.425,101.475,101.425,101.46,88500000.0
2008-04-04 09:47:00,101.46,101.47,101.44,101.46,73000000.0
2008-04-04 09:48:00,101.47,101.51,101.46,101.51,103900000.0
2008-04-04 09:49:00,101.51,101.525,101.48,101.5,122200000.0
2008-04-04 09:50:00,101.51,101.53,101.5,101.525,112900000.0
2008-04-04 09:51:00,101.525,101.55,101.52,101.52,83600000.0
2008-04-04 09:52:00,101.52,101.525,101.485,101.49,85800000.0
2008-04-04 09:53:00,101.49,101.52,101.475,101.5,274400000.0
2008-04-04 09:54:00,101.5,101.52,101.48,101.51,116700000.0
2008-04-04 09:55:00,101.51,101.51,101.485,101.5,84800000.0
2008-04-04 09:56:00,101.5,101.53,101.5,101.53,95800000.0
2008-04-04 09:57:00,101.53,101.55,101.5,101.515,77600000.0
2008-04-04 09:58:00,101.525,101.55,101.505,101.525,211900000.0
2008-04-04 09:59:00,101.525,101.545,101.515,101.53,142400000.0
2008-04-04 10:00:00,101.525,101.54,101.515,101.54,358800000.0
2008-04-04 10:01:00,101.54,101.55,101.53,101.54,154600000.0
2008-04-04 10:02:00,101.545,101.57,101.53,101.57,93300000.0
2008-04-04 10:03:00,101.57,101.575,101.545,101.56,122800000.0
2008-04-04 10:04:00,101.56,101.57,101.51,101.53,101000000.0
2008-04-04 10:05:00,101.53,101.54,101.52,101.53,74800000.0
2008-04-04 10:06:00,101.54,101.54,101.52,101.54,83200000.0
2008-04-04 10:07:00,101.54,101.595,101.54,101.59,110600000.0
2008-04-04 10:08:00,101.59,101.6,101.58,101.585,65900000.0
2008-04-04 10:09:00,101.585,101.595,101.52,101.54,79300000.0
2008-04-04 10:10:00,101.54,101.55,101.52,101.53,73000000.0
2008-04-04 10:11:00,101.53,101.55,101.505,101.54,82600000.0
2008-04-04 10:12:00,101.54,101.57,101.535,101.57,107900000.0
2008-04-04 10:13:00,101.57,101.57,101.55,101.56,82200000.0
2008-04-04 10:14:00,101.56,101.58,101.54,101.555,87800000.0
2008-04-04 10:15:00,101.56,101.56,101.53,101.54,90300000.0
2008-04-04 10:16:00,101.54,101.57,101.54,101.57,75300000.0
2008-04-04 10:17:00,101.57,101.59,101.55,101.58,97700000.0
2008-04-04 10:18:00,101.59,101.59,101.57,101.58,77900000.0
2008-04-04 10:19:00,101.58,101.58,101.54,101.54,141400000.0
2008-04-04 10:20:00,101.54,101.59,101.54,101.59,171500000.0
2008-04-04 10:21:00,101.59,101.61,101.55,101.565,106800000.0
2008-04-04 10:22:00,101.565,101.61,101.55,101.61,86600000.0
2008-04-04 10:23:00,101.61,101.64,101.6,101.64,80000000.0
2008-04-04 10:24:00,101.64,101.65,101.59,101.6,77900000.0
2008-04-04 10:25:00,101.6,101.61,101.58,101.6,122600000.0
2008-04-04 10:26:00,101.6,101.6,101.58,101.59,68200000.0
2008-04-04 10:27:00,101.59,101.59,101.57,101.58,60700000.0
2008-04-04 10:28:00,101.59,101.62,101.59,101.61,163600000.0
2008-04-04 10:29:00,101.61,101.62,101.575,101.58,171800000.0
2008-04-04 10:30:00,101.58,101.58,101.54,101.56,77900000.0
2008-04-04 10:31:00,101.56,101.59,101.56,101.59,62600000.0
2008-04-04 10:32:00,101.59,101.63,101.58,101.59,71200000.0
2008-04-04 10:33:00,101.59,101.6,101.58,101.59,73600000.0
2008-04-04 10:34:00,101.59,101.63,101.59,101.6,72400000.0
2008-04-04 10:35:00,101.6,101.62,101.585,101.6,96100000.0
2008-04-04 10:36:00,101.6,101.6,101.58,101.59,86300000.0
2008-04-04 10:37:00,101.59,101.63,101.59,101.63,67900000.0
2008-04-04 10:38:00,101.63,101.63,101.61,101.61,88500000.0
2008-04-04 10:39:00,101.61,101.64,101.61,101.63,80300000.0
2008-04-04 10:40:00,101.63,101.655,101.62,101.62,75000000.0
2008-04-04 10:41:00,101.62,101.63,101.61,101.62,65200000.0
2008-04-04 10:42:00,101.62,101.63,101.61,101.61,60700000.0
2008-04-04 10:43:00,101.595,101.625,101.595,101.61,136800000.0
2008-04-04 10:44:00,101.61,101.62,101.585,101.59,66000000.0
2008-04-04 10:45:00,101.59,101.62,101.58,101.61,82700000.0
2008-04-04 10:46:00,101.61,101.62,101.59,101.59,71800000.0
2008-04-04 10:47:00,101.59,101.61,101.59,101.6,67200000.0
2008-04-04 10:48:00,101.6,101.61,101.58,101.58,65900000.0
2008-04-04 10:49:00,101.59,101.59,101.56,101.59,70500000.0
2008-04-04 10:50:00,101.59,101.61,101.59,101.61,69500000.0
2008-04-04 10:51:00,101.61,101.62,101.6,101.6,61400000.0
2008-04-04 10:52:00,101.6,101.62,101.57,101.57,75000000.0
2008-04-04 10:53:00,101.57,101.605,101.57,101.6,86600000.0
2008-04-04 10:54:00,101.6,101.62,101.59,101.61,85000000.0
2008-04-04 10:55:00,101.61,101.62,101.6,101.61,76000000.0
2008-04-04 10:56:00,101.61,101.62,101.61,101.62,65300000.0
2008-04-04 10:57:00,101.62,101.62,101.6,101.605,66200000.0
2008-04-04 10:58:00,101.605,101.61,101.6,101.605,59400000.0
2008-04-04 10:59:00,101.605,101.64,101.605,101.61,77900000.0
2008-04-04 11:00:00,101.61,101.61,101.58,101.6,76600000.0
2008-04-04 11:01:00,101.6,101.605,101.54,101.55,99600000.0
2008-04-04 11:02:00,101.55,101.56,101.54,101.55,88000000.0
2008-04-04 11:03:00,101.55,101.555,101.54,101.55,63300000.0
2008-04-04 11:04:00,101.55,101.57,101.54,101.57,71700000.0
2008-04-04 11:05:00,101.57,101.575,101.55,101.56,97700000.0
2008-04-04 11:06:00,101.56,101.58,101.56,101.58,73200000.0
2008-04-04 11:07:00,101.58,101.585,101.57,101.585,61900000.0
2008-04-04 11:08:00,101.585,101.61,101.585,101.61,75300000.0
2008-04-04 11:09:00,101.61,101.62,101.6,101.61,62500000.0
2008-04-04 11:10:00,101.61,101.61,101.6,101.6,68800000.0
2008-04-04 11:11:00,101.6,101.64,101.6,101.62,67800000.0
2008-04-04 11:12:00,101.62,101.64,101.62,101.62,68300000.0
2008-04-04 11:13:00,101.62,101.64,101.62,101.64,242500000.0
2008-04-04 11:14:00,101.64,101.66,101.62,101.645,103400000.0
2008-04-04 11:15:00,101.645,101.665,101.64,101.64,76500000.0
2008-04-04 11:16:00,101.64,101.66,101.64,101.64,71200000.0
2008-04-04 11:17:00,101.64,101.66,101.64,101.65,79500000.0
2008-04-04 11:18:00,101.65,101.65,101.62,101.62,58900000.0
2008-04-04 11:19:00,101.62,101.63,101.61,101.62,83700000.0
2008-04-04 11:20:00,101.62,101.63,101.61,101.61,61300000.0
2008-04-04 11:21:00,101.61,101.64,101.61,101.63,57400000.0
2008-04-04 11:22:00,101.63,101.63,101.61,101.62,359000000.0
2008-04-04 11:23:00,101.62,101.65,101.62,101.64,60800000.0
2008-04-04 11:24:00,101.64,101.64,101.61,101.61,58200000.0
2008-04-04 11:25:00,101.61,101.62,101.61,101.62,59000000.0
2008-04-04 11:26:00,101.62,101.66,101.62,101.65,72200000.0
2008-04-04 11:27:00,101.65,101.66,101.63,101.64,65700000.0
2008-04-04 11:28:00,101.64,101.65,101.61,101.64,61800000.0
2008-04-04 11:29:00,101.64,101.65,101.64,101.64,63100000.0
2008-04-04 11:30:00,101.64,101.64,101.61,101.63,69800000.0
2008-04-04 11:31:00,101.63,101.63,101.63,101.63,59300000.0
2008-04-04 11:32:00,101.63,101.65,101.63,101.635,66100000.0
2008-04-04 11:33:00,101.63,101.655,101.63,101.65,73000000.0
2008-04-04 11:34:00,101.64,101.645,101.61,101.615,67300000.0
2008-04-04 11:35:00,101.615,101.64,101.615,101.64,69000000.0
2008-04-04 11:36:00,101.64,101.65,101.62,101.65,75000000.0
2008-04-04 11:37:00,101.65,101.66,101.63,101.66,60500000.0
2008-04-04 11:38:00,101.66,101.66,101.64,101.65,62500000.0
2008-04-04 11:39:00,101.65,101.67,101.64,101.67,76300000.0
2008-04-04 11:40:00,101.67,101.68,101.65,101.66,63300000.0
2008-04-04 11:41:00,101.66,101.68,101.66,101.66,111700000.0
2008-04-04 11:42:00,101.66,101.69,101.655,101.66,82200000.0
2008-04-04 11:43:00,101.66,101.67,101.63,101.65,84200000.0
2008-04-04 11:44:00,101.65,101.65,101.6,101.61,128400000.0
2008-04-04 11:45:00,101.61,101.615,101.6,101.615,74300000.0
2008-04-04 11:46:00,101.615,101.615,101.57,101.59,81200000.0
2008-04-04 11:47:00,101.59,101.6,101.57,101.57,86900000.0
2008-04-04 11:48:00,101.575,101.59,101.56,101.56,102300000.0
2008-04-04 11:49:00,101.56,101.585,101.54,101.58,97300000.0
2008-04-04 11:50:00,101.58,101.64,101.58,101.58,77200000.0
2008-04-04 11:51:00,101.58,101.59,101.56,101.58,70400000.0
2008-04-04 11:52:00,101.59,101.6,101.58,101.59,65500000.0
2008-04-04 11:53:00,101.59,101.605,101.59,101.605,119400000.0
2008-04-04 11:54:00,101.605,101.615,101.605,101.61,63500000.0
2008-04-04 11:55:00,101.61,101.615,101.58,101.6,63600000.0
2008-04-04 11:56:00,101.595,101.63,101.565,101.62,78400000.0
2008-04-04 11:57:00,101.615,101.65,101.61,101.62,61600000.0
2008-04-04 11:58:00,101.63,101.66,101.62,101.63,63600000.0
2008-04-04 11:59:00,101.63,101.63,101.58,101.58,84400000.0
2008-04-04 12:00:00,101.58,101.62,101.58,101.62,81500000.0
2008-04-04 12:01:00,101.62,101.62,101.59,101.6,69600000.0
2008-04-04 12:02:00,101.6,101.61,101.56,101.57,103000000.0
2008-04-04 12:03:00,101.57,101.59,101.55,101.56,92100000.0
2008-04-04 12:04:00,101.56,101.58,101.56,101.57,80300000.0
2008-04-04 12:05:00,101.57,101.57,101.56,101.56,97500000.0
2008-04-04 12:06:00,101.56,101.56,101.55,101.55,232900000.0
2008-04-04 12:07:00,101.55,101.58,101.55,101.56,123300000.0
2008-04-04 12:08:00,101.56,101.57,101.55,101.56,106000000.0
2008-04-04 12:09:00,101.56,101.615,101.56,101.615,55100000.0
2008-04-04 12:10:00,101.615,101.615,101.55,101.565,62400000.0
2008-04-04 12:11:00,101.565,101.585,101.55,101.58,67600000.0
2008-04-04 12:12:00,101.575,101.58,101.55,101.575,79000000.0
2008-04-04 12:13:00,101.575,101.58,101.55,101.565,87000000.0
2008-04-04 12:14:00,101.565,101.565,101.54,101.55,71700000.0
2008-04-04 12:15:00,101.55,101.57,101.55,101.56,41300000.0
2008-04-04 12:16:00,101.522,101.538,101.497,101.5,78200000.0
2008-04-04 12:17:00,101.497,101.519,101.473,101.482,66400000.0
2008-04-04 12:18:00,101.496,101.514,101.447,101.486,89300000.0
2008-04-04 12:19:00,101.486,101.512,101.464,101.507,70500000.0
2008-04-04 12:20:00,101.505,101.51,101.462,101.502,73800000.0
2008-04-04 12:21:00,101.485,101.496,101.43,101.491,80900000.0
2008-04-04 12:22:00,101.478,101.497,101.429,101.468,71400000.0
2008-04-04 12:23:00,101.464,101.471,101.421,101.437,81100000.0
2008-04-04 12:24:00,101.427,101.445,101.397,101.397,86400000.0
2008-04-04 12:25:00,101.45,101.455,101.45,101.45,8800000.0
2008-04-04 12:26:00,101.45,101.49,101.435,101.47,86000000.0
2008-04-04 12:27:00,101.47,101.49,101.435,101.49,97400000.0
2008-04-04 12:28:00,101.49,101.51,101.47,101.485,108200000.0
2008-04-04 12:29:00,101.485,101.5,101.46,101.47,143600000.0
2008-04-04 12:30:00,101.47,101.51,101.47,101.505,256100000.0
2008-04-04 12:31:00,101.505,101.505,101.465,101.47,83900000.0
2008-04-04 12:32:00,101.47,101.48,101.44,101.465,69900000.0
2008-04-04 12:33:00,101.46,101.465,101.435,101.45,81400000.0
2008-04-04 12:34:00,101.455,101.47,101.44,101.44,76000000.0
2008-04-04 12:35:00,101.44,101.46,101.435,101.445,71600000.0
2008-04-04 12:36:00,101.445,101.485,101.445,101.475,69500000.0
2008-04-04 12:37:00,101.475,101.505,101.47,101.49,87300000.0
2008-04-04 12:38:00,101.49,101.5,101.46,101.47,71100000.0
2008-04-04 12:39:00,101.47,101.49,101.47,101.48,87400000.0
2008-04-04 12:40:00,101.48,101.48,101.46,101.47,73400000.0
2008-04-04 12:41:00,101.47,101.48,101.47,101.47,101900000.0
2008-04-04 12:42:00,101.485,101.49,101.47,101.47,83600000.0
2008-04-04 12:43:00,101.47,101.5,101.47,101.49,64000000.0
2008-04-04 12:44:00,101.49,101.49,101.46,101.485,67100000.0
2008-04-04 12:45:00,101.48,101.5,101.48,101.5,68600000.0
2008-04-04 12:46:00,101.5,101.505,101.48,101.505,90300000.0
2008-04-04 12:47:00,101.505,101.51,101.48,101.505,64200000.0
2008-04-04 12:48:00,101.505,101.51,101.5,101.5,89700000.0
2008-04-04 12:49:00,101.5,101.52,101.48,101.48,88900000.0
2008-04-04 12:50:00,101.48,101.495,101.47,101.48,76800000.0
2008-04-04 12:51:00,101.48,101.5,101.48,101.49,79700000.0
2008-04-04 12:52:00,101.49,101.495,101.47,101.47,86600000.0
2008-04-04 12:53:00,101.47,101.48,101.45,101.46,196000000.0
2008-04-04 12:54:00,101.46,101.475,101.43,101.43,78600000.0
2008-04-04 12:55:00,101.43,101.44,101.43,101.43,103400000.0
2008-04-04 12:56:00,101.43,101.44,101.425,101.435,82900000.0
2008-04-04 12:57:00,101.435,101.45,101.42,101.42,59500000.0
2008-04-04 12:58:00,101.42,101.44,101.4,101.435,102800000.0
2008-04-04 12:59:00,101.44,101.45,101.42,101.43,81800000.0
2008-04-04 13:00:00,101.43,101.43,101.395,101.42,73400000.0
2008-04-04 13:01:00,101.42,101.43,101.405,101.43,73200000.0
2008-04-04 13:02:00,101.42,101.42,101.405,101.405,72200000.0
2008-04-04 13:03:00,101.405,101.425,101.39,101.4,89800000.0
2008-04-04 13:04:00,101.4,101.41,101.38,101.38,90400000.0
2008-04-04 13:05:00,101.38,101.425,101.38,101.425,73900000.0
2008-04-04 13:06:00,101.425,101.425,101.4,101.425,22200000.0
2008-04-04 13:07:00,101.425,101.425,101.4,101.4,94700000.0
2008-04-04 13:08:00,101.4,101.415,101.38,101.38,77800000.0
2008-04-04 13:09:00,101.38,101.395,101.36,101.38,96000000.0
2008-04-04 13:10:00,101.38,101.405,101.375,101.39,81600000.0
2008-04-04 13:11:00,101.39,101.42,101.39,101.42,75600000.0
2008-04-04 13:12:00,101.42,101.42,101.38,101.4,74500000.0
2008-04-04 13:13:00,101.4,101.405,101.38,101.39,64400000.0
2008-04-04 13:14:00,101.39,101.42,101.39,101.4,87300000.0
2008-04-04 13:15:00,101.4,101.41,101.4,101.4,75100000.0
2008-04-04 13:16:00,101.4,101.41,101.38,101.41,64400000.0
2008-04-04 13:17:00,101.41,101.425,101.4,101.405,62000000.0
2008-04-04 13:18:00,101.405,101.42,101.385,101.4,81800000.0
2008-04-04 13:19:00,101.4,101.4,101.38,101.39,80900000.0
2008-04-04 13:20:00,101.39,101.4,101.39,101.4,77200000.0
2008-04-04 13:21:00,101.4,101.41,101.4,101.41,68200000.0
2008-04-04 13:22:00,101.41,101.425,101.41,101.42,85900000.0
2008-04-04 13:23:00,101.42,101.42,101.405,101.41,73300000.0
2008-04-04 13:24:00,101.41,101.41,101.39,101.39,91700000.0
2008-04-04 13:25:00,101.39,101.4,101.38,101.39,83200000.0
2008-04-04 13:26:00,101.39,101.4,101.39,101.39,75700000.0
2008-04-04 13:27:00,101.39,101.395,101.38,101.38,88600000.0
2008-04-04 13:28:00,101.38,101.39,101.38,101.38,93000000.0
2008-04-04 13:29:00,101.38,101.38,101.36,101.375,71800000.0
2008-04-04 13:30:00,101.375,101.39,101.375,101.39,68400000.0
2008-04-04 13:31:00,101.39,101.405,101.38,101.4,80400000.0
2008-04-04 13:32:00,101.4,101.41,101.38,101.395,74000000.0
2008-04-04 13:33:00,101.395,101.405,101.385,101.4,87600000.0
2008-04-04 13:34:00,101.4,101.425,101.4,101.4,86600000.0
2008-04-04 13:35:00,101.4,101.42,101.4,101.41,86100000.0
2008-04-04 13:36:00,101.41,101.43,101.4,101.405,83200000.0
2008-04-04 13:37:00,101.405,101.42,101.4,101.4,76000000.0
2008-04-04 13:38:00,101.4,101.41,101.39,101.405,88900000.0
2008-04-04 13:39:00,101.405,101.425,101.37,101.38,81300000.0
2008-04-04 13:40:00,101.38,101.38,101.34,101.35,82800000.0
2008-04-04 13:41:00,101.36,101.37,101.32,101.33,197000000.0
2008-04-04 13:42:00,101.33,101.36,101.33,101.35,90900000.0
2008-04-04 13:43:00,101.35,101.36,101.325,101.36,175600000.0
2008-04-04 13:44:00,101.36,101.36,101.31,101.32,169900000.0
2008-04-04 13:45:00,101.32,101.34,101.275,101.305,158000000.0
2008-04-04 13:46:00,101.305,101.33,101.3,101.33,104000000.0
2008-04-04 13:47:00,101.33,101.335,101.27,101.315,132600000.0
2008-04-04 13:48:00,101.32,101.33,101.31,101.32,88700000.0
2008-04-04 13:49:00,101.32,101.35,101.3,101.33,85400000.0
2008-04-04 13:50:00,101.33,101.37,101.33,101.35,78000000.0
2008-04-04 13:51:00,101.355,101.4,101.34,101.4,80100000.0
2008-04-04 13:52:00,101.4,101.44,101.36,101.4,71300000.0
2008-04-04 13:53:00,101.4,101.4,101.35,101.36,73400000.0
2008-04-04 13:54:00,101.36,101.37,101.36,101.37,69200000.0
2008-04-04 13:55:00,101.37,101.39,101.37,101.39,75900000.0
2008-04-04 13:56:00,101.39,101.39,101.37,101.39,71900000.0
2008-04-04 13:57:00,101.39,101.42,101.39,101.41,75600000.0
2008-04-04 13:58:00,101.41,101.41,101.38,101.4,93000000.0
2008-04-04 13:59:00,101.4,101.4,101.335,101.335,63000000.0
2008-04-04 14:00:00,101.31,101.32,101.3,101.32,64700000.0
2008-04-04 14:01:00,101.315,101.33,101.3,101.31,111100000.0
2008-04-04 14:02:00,101.31,101.32,101.295,101.3,86600000.0
2008-04-04 14:03:00,101.3,101.31,101.28,101.29,92400000.0
2008-04-04 14:04:00,101.29,101.31,101.285,101.305,66900000.0
2008-04-04 14:05:00,101.31,101.31,101.3,101.31,73200000.0
2008-04-04 14:06:00,101.31,101.31,101.28,101.29,86200000.0
2008-04-04 14:07:00,101.29,101.32,101.27,101.32,73500000.0
2008-04-04 14:08:00,101.32,101.335,101.28,101.33,84400000.0
2008-04-04 14:09:00,101.33,101.38,101.33,101.36,73600000.0
2008-04-04 14:10:00,101.36,101.39,101.34,101.345,83500000.0
2008-04-04 14:11:00,101.35,101.41,101.34,101.39,118200000.0
2008-04-04 14:12:00,101.39,101.42,101.38,101.41,95600000.0
2008-04-04 14:13:00,101.41,101.42,101.34,101.37,88900000.0
2008-04-04 14:14:00,101.37,101.39,101.34,101.34,82000000.0
2008-04-04 14:15:00,101.34,101.37,101.315,101.33,84900000.0
2008-04-04 14:16:00,101.33,101.36,101.33,101.35,75400000.0
2008-04-04 14:17:00,101.35,101.36,101.31,101.34,84900000.0
2008-04-04 14:18:00,101.34,101.35,101.325,101.34,92400000.0
2008-04-04 14:19:00,101.34,101.37,101.32,101.33,73900000.0
2008-04-04 14:20:00,101.33,101.37,101.33,101.36,81800000.0
2008-04-04 14:21:00,101.37,101.37,101.34,101.36,82400000.0
2008-04-04 14:22:00,101.36,101.38,101.35,101.37,85100000.0
2008-04-04 14:23:00,101.36,101.38,101.34,101.36,74000000.0
2008-04-04 14:24:00,101.36,101.41,101.36,101.37,79600000.0
2008-04-04 14:25:00,101.37,101.39,101.34,101.34,70000000.0
2008-04-04 14:26:00,101.34,101.42,101.34,101.385,95100000.0
2008-04-04 14:27:00,101.385,101.395,101.325,101.375,457800000.0
2008-04-04 14:28:00,101.375,101.435,101.34,101.4,275200000.0
2008-04-04 14:29:00,101.395,101.44,101.345,101.375,381500000.0
2008-04-04 14:30:00,101.4,101.445,101.27,101.35,306200000.0
2008-04-04 14:31:00,101.34,101.45,101.215,101.285,495100000.0
2008-04-04 14:32:00,101.285,101.315,101.19,101.19,518000000.0
2008-04-04 14:33:00,101.19,101.265,101.145,101.215,520400000.0
2008-04-04 14:34:00,101.22,101.295,101.195,101.265,564400000.0
2008-04-04 14:35:00,101.275,101.415,101.27,101.385,491500000.0
2008-04-04 14:36:00,101.385,101.385,101.275,101.305,293100000.0
2008-04-04 14:37:00,101.31,101.355,101.235,101.355,356600000.0
2008-04-04 14:38:00,101.35,101.385,101.255,101.255,519100000.0
2008-04-04 14:39:00,101.245,101.295,101.21,101.255,439300000.0
2008-04-04 14:40:00,101.255,101.34,101.235,101.32,294500000.0
2008-04-04 14:41:00,101.315,101.375,101.305,101.345,206200000.0
2008-04-04 14:42:00,101.345,101.495,101.25,101.265,378300000.0
2008-04-04 14:43:00,101.27,101.425,101.235,101.32,180300000.0
2008-04-04 14:44:00,101.33,101.395,101.315,101.355,258300000.0
2008-04-04 14:45:00,101.345,101.4,101.29,101.325,329400000.0
2008-04-04 14:46:00,101.33,101.385,101.305,101.385,420800000.0
2008-04-04 14:47:00,101.385,101.4,101.32,101.375,411200000.0
2008-04-04 14:48:00,101.375,101.465,101.37,101.415,439100000.0
2008-04-04 14:49:00,101.405,101.425,101.355,101.415,447800000.0
2008-04-04 14:50:00,101.415,101.465,101.385,101.445,467700000.0
2008-04-04 14:51:00,101.43,101.495,101.415,101.495,488800000.0
2008-04-04 14:52:00,101.495,101.515,101.38,101.385,492200000.0
2008-04-04 14:53:00,101.395,101.425,101.36,101.375,458800000.0
2008-04-04 14:54:00,101.375,101.42,101.36,101.42,358800000.0
2008-04-04 14:55:00,101.43,101.46,101.385,101.44,80000000.0
2008-04-04 14:56:00,101.44,101.5,101.44,101.49,78000000.0
2008-04-04 14:57:00,101.49,101.49,101.44,101.47,93400000.0
2008-04-04 14:58:00,101.47,101.5,101.435,101.48,155900000.0
2008-04-04 14:59:00,101.48,101.52,101.465,101.49,143300000.0
2008-04-04 15:00:00,101.49,101.53,101.47,101.47,84100000.0
2008-04-04 15:01:00,101.47,101.51,101.45,101.45,118600000.0
2008-04-04 15:02:00,101.46,101.505,101.455,101.49,122200000.0
2008-04-04 15:03:00,101.49,101.52,101.45,101.47,90800000.0
2008-04-04 15:04:00,101.47,101.48,101.44,101.45,191600000.0
2008-04-04 15:05:00,101.45,101.47,101.415,101.47,186000000.0
2008-04-04 15:06:00,101.47,101.48,101.42,101.43,121700000.0
2008-04-04 15:07:00,101.43,101.445,101.39,101.435,168600000.0
2008-04-04 15:08:00,101.435,101.475,101.435,101.45,107800000.0
2008-04-04 15:09:00,101.44,101.48,101.42,101.42,70500000.0
2008-04-04 15:10:00,101.42,101.44,101.375,101.375,81700000.0
2008-04-04 15:11:00,101.375,101.44,101.37,101.41,87200000.0
2008-04-04 15:12:00,101.415,101.42,101.365,101.39,96400000.0
2008-04-04 15:13:00,101.39,101.425,101.375,101.395,88300000.0
2008-04-04 15:14:00,101.395,101.42,101.38,101.4,85600000.0
2008-04-04 15:15:00,101.4,101.4,101.3,101.34,90200000.0
2008-04-04 15:16:00,101.34,101.37,101.285,101.32,86400000.0
2008-04-04 15:17:00,101.32,101.405,101.32,101.36,84600000.0
2008-04-04 15:18:00,101.36,101.38,101.33,101.355,78100000.0
2008-04-04 15:19:00,101.35,101.4,101.33,101.355,109800000.0
2008-04-04 15:20:00,101.355,101.355,101.275,101.29,109600000.0
2008-04-04 15:21:00,101.29,101.31,101.245,101.28,87500000.0
2008-04-04 15:22:00,101.28,101.28,101.23,101.27,66300000.0
2008-04-04 15:23:00,101.27,101.315,101.26,101.315,73500000.0
2008-04-04 15:24:00,101.31,101.315,101.25,101.3,73200000.0
2008-04-04 15:25:00,101.295,101.33,101.275,101.32,66100000.0
2008-04-04 15:26:00,101.33,101.39,101.32,101.38,76700000.0
2008-04-04 15:27:00,101.38,101.395,101.355,101.395,166700000.0
2008-04-04 15:28:00,101.395,101.465,101.395,101.46,86800000.0
2008-04-04 15:29:00,101.46,101.49,101.435,101.445,71900000.0
2008-04-04 15:30:00,101.45,101.47,101.37,101.395,94500000.0
2008-04-04 15:31:00,101.395,101.435,101.37,101.4,72100000.0
2008-04-04 15:32:00,101.4,101.46,101.4,101.43,68000000.0
2008-04-04 15:33:00,101.43,101.445,101.39,101.39,72700000.0
2008-04-04 15:34:00,101.4,101.45,101.4,101.45,70500000.0
2008-04-04 15:35:00,101.45,101.47,101.43,101.45,73200000.0
2008-04-04 15:36:00,101.45,101.52,101.435,101.47,70700000.0
2008-04-04 15:37:00,101.47,101.47,101.41,101.41,67000000.0
2008-04-04 15:38:00,101.41,101.45,101.37,101.37,71600000.0
2008-04-04 15:39:00,101.37,101.42,101.36,101.365,106900000.0
2008-04-04 15:40:00,101.365,101.42,101.355,101.36,80400000.0
2008-04-04 15:41:00,101.36,101.4,101.35,101.39,120200000.0
2008-04-04 15:42:00,101.39,101.43,101.37,101.4,95900000.0
2008-04-04 15:43:00,101.4,101.47,101.39,101.46,62800000.0
2008-04-04 15:44:00,101.46,101.48,101.41,101.43,84000000.0
2008-04-04 15:45:00,101.44,101.46,101.41,101.44,88300000.0
2008-04-04 15:46:00,101.44,101.49,101.44,101.47,70900000.0
2008-04-04 15:47:00,101.47,101.49,101.42,101.42,84700000.0
2008-04-04 15:48:00,101.43,101.465,101.42,101.44,115800000.0
2008-04-04 15:49:00,101.44,101.45,101.39,101.41,146000000.0
2008-04-04 15:50:00,101.41,101.445,101.375,101.38,171800000.0
2008-04-04 15:51:00,101.39,101.44,101.38,101.41,102800000.0
2008-04-04 15:52:00,101.41,101.43,101.39,101.41,68200000.0
2008-04-04 15:53:00,101.41,101.42,101.37,101.4,188400000.0
2008-04-04 15:54:00,101.41,101.47,101.395,101.42,140300000.0
2008-04-04 15:55:00,101.42,101.44,101.385,101.41,94900000.0
2008-04-04 15:56:00,101.41,101.46,101.4,101.44,73500000.0
2008-04-04 15:57:00,101.44,101.49,101.42,101.46,71800000.0
2008-04-04 15:58:00,101.46,101.47,101.42,101.445,82200000.0
2008-04-04 15:59:00,101.435,101.45,101.385,101.385,83100000.0
2008-04-04 16:00:00,101.385,101.44,101.38,101.43,69400000.0
2008-04-04 16:01:00,101.43,101.43,101.37,101.4,74200000.0
2008-04-04 16:02:00,101.4,101.44,101.4,101.41,69100000.0
2008-04-04 16:03:00,101.41,101.43,101.36,101.43,70000000.0
2008-04-04 16:04:00,101.43,101.43,101.37,101.41,71800000.0
2008-04-04 16:05:00,101.41,101.43,101.4,101.41,108400000.0
2008-04-04 16:06:00,101.41,101.42,101.37,101.38,87000000.0
2008-04-04 16:07:00,101.38,101.4,101.35,101.38,70100000.0
2008-04-04 16:08:00,101.38,101.41,101.375,101.39,71200000.0
2008-04-04 16:09:00,101.39,101.405,101.37,101.37,65500000.0
2008-04-04 16:10:00,101.37,101.41,101.37,101.405,43300000.0
2008-04-04 16:11:00,101.405,101.44,101.39,101.395,71400000.0
2008-04-04 16:12:00,101.395,101.41,101.37,101.38,77000000.0
2008-04-04 16:13:00,101.38,101.43,101.36,101.405,72800000.0
2008-04-04 16:14:00,101.41,101.41,101.35,101.36,67300000.0
2008-04-04 16:15:00,101.36,101.38,101.31,101.37,68500000.0
2008-04-04 16:16:00,101.37,101.39,101.36,101.37,73300000.0
2008-04-04 16:17:00,101.37,101.405,101.36,101.37,74400000.0
2008-04-04 16:18:00,101.37,101.44,101.37,101.43,68200000.0
2008-04-04 16:19:00,101.43,101.46,101.41,101.44,66100000.0
2008-04-04 16:20:00,101.44,101.47,101.42,101.46,81600000.0
2008-04-04 16:21:00,101.46,101.47,101.42,101.45,71400000.0
2008-04-04 16:22:00,101.45,101.47,101.405,101.415,66500000.0
2008-04-04 16:23:00,101.41,101.45,101.41,101.43,69900000.0
2008-04-04 16:24:00,101.42,101.435,101.39,101.4,76400000.0
2008-04-04 16:25:00,101.4,101.42,101.38,101.41,70100000.0
2008-04-04 16:26:00,101.41,101.44,101.405,101.42,71400000.0
2008-04-04 16:27:00,101.42,101.42,101.39,101.4,75500000.0
2008-04-04 16:28:00,101.4,101.46,101.38,101.42,67200000.0
2008-04-04 16:29:00,101.41,101.46,101.4,101.42,123700000.0
2008-04-04 16:30:00,101.42,101.46,101.39,101.41,142300000.0
2008-04-04 16:31:00,101.41,101.46,101.4,101.42,67500000.0
2008-04-04 16:32:00,101.42,101.45,101.39,101.43,64300000.0
2008-04-04 16:33:00,101.43,101.47,101.43,101.45,67200000.0
2008-04-04 16:34:00,101.45,101.49,101.44,101.465,81100000.0
2008-04-04 16:35:00,101.46,101.49,101.445,101.46,70900000.0
2008-04-04 16:36:00,101.46,101.46,101.45,101.46,67400000.0
2008-04-04 16:37:00,101.46,101.46,101.39,101.4,71500000.0
2008-04-04 16:38:00,101.4,101.42,101.39,101.4,73500000.0
2008-04-04 16:39:00,101.4,101.4,101.27,101.27,68800000.0
2008-04-04 16:40:00,101.275,101.35,101.27,101.33,71000000.0
2008-04-04 16:41:00,101.335,101.39,101.335,101.38,69600000.0
2008-04-04 16:42:00,101.38,101.39,101.34,101.345,76200000.0
2008-04-04 16:43:00,101.35,101.38,101.35,101.38,69000000.0
2008-04-04 16:44:00,101.38,101.39,101.35,101.38,75800000.0
2008-04-04 16:45:00,101.38,101.4,101.355,101.36,70700000.0
2008-04-04 16:46:00,101.36,101.36,101.33,101.345,70900000.0
2008-04-04 16:47:00,101.33,101.4,101.33,101.38,76000000.0
2008-04-04 16:48:00,101.38,101.38,101.35,101.37,67400000.0
2008-04-04 16:49:00,101.37,101.37,101.34,101.35,66900000.0
2008-04-04 16:50:00,101.35,101.37,101.33,101.33,65000000.0
2008-04-04 16:51:00,101.33,101.35,101.32,101.33,73200000.0
2008-04-04 16:52:00,101.33,101.34,101.3,101.33,73400000.0
2008-04-04 16:53:00,101.33,101.38,101.32,101.38,66800000.0
2008-04-04 16:54:00,101.38,101.4,101.36,101.39,68300000.0
2008-04-04 16:55:00,101.39,101.39,101.34,101.34,166000000.0
2008-04-04 16:56:00,101.34,101.35,101.31,101.315,88000000.0
2008-04-04 16:57:00,101.31,101.36,101.31,101.35,69400000.0
2008-04-04 16:58:00,101.35,101.35,101.31,101.33,90800000.0
2008-04-04 16:59:00,101.33,101.34,101.23,101.24,76100000.0
2008-04-04 17:00:00,101.24,101.29,101.24,101.28,106200000.0
2008-04-04 17:01:00,101.28,101.29,101.24,101.25,110000000.0
2008-04-04 17:02:00,101.25,101.285,101.24,101.255,102300000.0
2008-04-04 17:03:00,101.255,101.28,101.24,101.25,69000000.0
2008-04-04 17:04:00,101.25,101.27,101.23,101.26,71400000.0
2008-04-04 17:05:00,101.26,101.27,101.2,101.215,89200000.0
2008-04-04 17:06:00,101.22,101.23,101.19,101.23,89000000.0
2008-04-04 17:07:00,101.23,101.23,101.2,101.22,71000000.0
2008-04-04 17:08:00,101.22,101.22,101.17,101.19,89000000.0
2008-04-04 17:09:00,101.19,101.2,101.16,101.19,75600000.0
2008-04-04 17:10:00,101.175,101.22,101.17,101.21,97300000.0
2008-04-04 17:11:00,101.21,101.275,101.21,101.24,72500000.0
2008-04-04 17:12:00,101.24,101.28,101.24,101.27,73300000.0
2008-04-04 17:13:00,101.27,101.29,101.25,101.28,101300000.0
2008-04-04 17:14:00,101.28,101.34,101.275,101.325,76300000.0
2008-04-04 17:15:00,101.33,101.37,101.32,101.34,73200000.0
2008-04-04 17:16:00,101.34,101.37,101.33,101.36,69000000.0
2008-04-04 17:17:00,101.36,101.36,101.34,101.34,74500000.0
2008-04-04 17:18:00,101.34,101.375,101.34,101.35,81800000.0
2008-04-04 17:19:00,101.35,101.355,101.31,101.31,73500000.0
2008-04-04 17:20:00,101.315,101.325,101.3,101.31,144400000.0
2008-04-04 17:21:00,101.31,101.32,101.285,101.31,78800000.0
2008-04-04 17:22:00,101.31,101.32,101.31,101.31,71500000.0
2008-04-04 17:23:00,101.31,101.32,101.3,101.3,73600000.0
2008-04-04 17:24:00,101.3,101.33,101.3,101.33,79000000.0
2008-04-04 17:25:00,101.33,101.35,101.32,101.32,75500000.0
2008-04-04 17:26:00,101.32,101.33,101.31,101.31,74100000.0
2008-04-04 17:27:00,101.31,101.34,101.31,101.34,125900000.0
2008-04-04 17:28:00,101.34,101.36,101.33,101.33,77400000.0
2008-04-04 17:29:00,101.33,101.36,101.32,101.32,72600000.0
2008-04-04 17:30:00,101.31,101.32,101.24,101.26,67000000.0
2008-04-04 17:31:00,101.26,101.29,101.24,101.26,70900000.0
2008-04-04 17:32:00,101.26,101.3,101.24,101.27,89000000.0
2008-04-04 17:33:00,101.28,101.28,101.23,101.26,80300000.0
2008-04-04 17:34:00,101.26,101.28,101.25,101.26,70300000.0
2008-04-04 17:35:00,101.26,101.27,101.25,101.255,69400000.0
2008-04-04 17:36:00,101.255,101.255,101.23,101.24,78300000.0
2008-04-04 17:37:00,101.24,101.27,101.24,101.25,74400000.0
2008-04-04 17:38:00,101.25,101.27,101.24,101.25,76000000.0
2008-04-04 17:39:00,101.25,101.27,101.24,101.24,70500000.0
2008-04-04 17:40:00,101.24,101.26,101.235,101.26,68700000.0
2008-04-04 17:41:00,101.26,101.26,101.24,101.26,70900000.0
2008-04-04 17:42:00,101.26,101.26,101.24,101.26,65800000.0
2008-04-04 17:43:00,101.26,101.28,101.22,101.23,68700000.0
2008-04-04 17:44:00,101.23,101.25,101.2,101.21,76500000.0
2008-04-04 17:45:00,101.21,101.22,101.175,101.19,74800000.0
2008-04-04 17:46:00,101.19,101.2,101.17,101.19,75900000.0
2008-04-04 17:47:00,101.19,101.215,101.17,101.19,76500000.0
2008-04-04 17:48:00,101.19,101.205,101.17,101.19,80600000.0
2008-04-04 17:49:00,101.19,101.2,101.18,101.2,71500000.0
2008-04-04 17:50:00,101.2,101.22,101.19,101.22,75400000.0
2008-04-04 17:51:00,101.22,101.25,101.22,101.24,70600000.0
2008-04-04 17:52:00,101.24,101.245,101.22,101.22,144800000.0
2008-04-04 17:53:00,101.22,101.24,101.21,101.22,312000000.0
2008-04-04 17:54:00,101.22,101.27,101.22,101.25,81100000.0
2008-04-04 17:55:00,101.25,101.25,101.23,101.25,69300000.0
2008-04-04 17:56:00,101.25,101.25,101.19,101.19,69400000.0
2008-04-04 17:57:00,101.19,101.22,101.19,101.2,72000000.0
2008-04-04 17:58:00,101.2,101.23,101.19,101.2,111300000.0
2008-04-04 17:59:00,101.2,101.23,101.2,101.2,74300000.0
2008-04-04 18:00:00,101.2,101.22,101.19,101.19,394200000.0
2008-04-04 18:01:00,101.19,101.2,101.19,101.19,1446500000.0
2008-04-04 18:02:00,101.19,101.215,101.19,101.215,143600000.0
2008-04-04 18:03:00,101.215,101.24,101.21,101.24,98000000.0
2008-04-04 18:04:00,101.24,101.24,101.23,101.23,209400000.0
2008-04-04 18:05:00,101.23,101.23,101.23,101.23,432400000.0
2008-04-04 18:06:00,101.23,101.23,101.23,101.23,403200000.0
2008-04-04 18:07:00,101.23,101.23,101.22,101.23,204100000.0
2008-04-04 18:08:00,101.23,101.27,101.23,101.23,312700000.0
2008-04-04 18:09:00,101.23,101.265,101.23,101.26,68800000.0
2008-04-04 18:10:00,101.26,101.27,101.24,101.25,78500000.0
2008-04-04 18:11:00,101.26,101.32,101.25,101.32,67100000.0
2008-04-04 18:12:00,101.32,101.33,101.29,101.3,67100000.0
2008-04-04 18:13:00,101.3,101.3,101.25,101.26,68400000.0
2008-04-04 18:14:00,101.26,101.29,101.23,101.26,108600000.0
2008-04-04 18:15:00,101.25,101.28,101.24,101.25,127900000.0
2008-04-04 18:16:00,101.25,101.26,101.235,101.26,67700000.0
2008-04-04 18:17:00,101.26,101.32,101.25,101.28,70900000.0
2008-04-04 18:18:00,101.28,101.28,101.22,101.24,68100000.0
2008-04-04 18:19:00,101.24,101.25,101.19,101.19,66400000.0
2008-04-04 18:20:00,101.19,101.2,101.16,101.18,72200000.0
2008-04-04 18:21:00,101.18,101.2,101.18,101.2,69200000.0
2008-04-04 18:22:00,101.2,101.23,101.2,101.2,70500000.0
2008-04-04 18:23:00,101.2,101.2,101.17,101.19,69000000.0
2008-04-04 18:24:00,101.19,101.2,101.13,101.15,83600000.0
2008-04-04 18:25:00,101.14,101.18,101.14,101.15,74300000.0
2008-04-04 18:26:00,101.15,101.17,101.15,101.17,72300000.0
2008-04-04 18:27:00,101.17,101.17,101.12,101.14,67400000.0
2008-04-04 18:28:00,101.14,101.195,101.14,101.19,67300000.0
2008-04-04 18:29:00,101.19,101.24,101.19,101.24,73400000.0
2008-04-04 18:30:00,101.24,101.25,101.2,101.22,67300000.0
2008-04-04 18:31:00,101.22,101.22,101.17,101.18,68900000.0
2008-04-04 18:32:00,101.18,101.19,101.15,101.17,76300000.0
2008-04-04 18:33:00,101.17,101.22,101.17,101.22,75000000.0
2008-04-04 18:34:00,101.22,101.24,101.22,101.23,69600000.0
2008-04-04 18:35:00,101.23,101.23,101.21,101.21,73400000.0
2008-04-04 18:36:00,101.21,101.23,101.21,101.23,73700000.0
2008-04-04 18:37:00,101.23,101.23,101.17,101.18,70300000.0
2008-04-04 18:38:00,101.18,101.22,101.18,101.21,76300000.0
2008-04-04 18:39:00,101.21,101.22,101.18,101.19,95600000.0
2008-04-04 18:40:00,101.19,101.205,101.19,101.2,74500000.0
2008-04-04 18:41:00,101.2,101.21,101.2,101.21,66000000.0
2008-04-04 18:42:00,101.21,101.22,101.2,101.22,68600000.0
2008-04-04 18:43:00,101.22,101.24,101.22,101.24,83000000.0
2008-04-04 18:44:00,101.24,101.24,101.23,101.23,73300000.0
2008-04-04 18:45:00,101.23,101.24,101.23,101.24,73900000.0
2008-04-04 18:46:00,101.24,101.24,101.21,101.22,75600000.0
2008-04-04 18:47:00,101.22,101.24,101.21,101.21,71200000.0
2008-04-04 18:48:00,101.21,101.22,101.21,101.21,68900000.0
2008-04-04 18:49:00,101.21,101.21,101.15,101.18,83600000.0
2008-04-04 18:50:00,101.18,101.185,101.165,101.17,67700000.0
2008-04-04 18:51:00,101.17,101.18,101.17,101.18,74100000.0
2008-04-04 18:52:00,101.18,101.18,101.165,101.18,79100000.0
2008-04-04 18:53:00,101.18,101.2,101.175,101.2,72900000.0
2008-04-04 18:54:00,101.195,101.195,101.18,101.19,66100000.0
2008-04-04 18:55:00,101.19,101.21,101.19,101.19,72000000.0
2008-04-04 18:56:00,101.19,101.19,101.14,101.14,76600000.0
2008-04-04 18:57:00,101.14,101.19,101.14,101.18,85400000.0
2008-04-04 18:58:00,101.18,101.22,101.17,101.18,66900000.0
2008-04-04 18:59:00,101.18,101.25,101.18,101.24,70700000.0
2008-04-04 19:00:00,101.24,101.26,101.215,101.25,76100000.0
2008-04-04 19:01:00,101.25,101.25,101.2,101.22,76400000.0
2008-04-04 19:02:00,101.22,101.22,101.19,101.2,74900000.0
2008-04-04 19:03:00,101.2,101.2,101.185,101.2,70800000.0
2008-04-04 19:04:00,101.2,101.2,101.17,101.18,65600000.0
2008-04-04 19:05:00,101.18,101.21,101.16,101.17,95600000.0
2008-04-04 19:06:00,101.17,101.17,101.14,101.14,72400000.0
2008-04-04 19:07:00,101.14,101.15,101.12,101.13,78000000.0
2008-04-04 19:08:00,101.13,101.17,101.13,101.14,77500000.0
2008-04-04 19:09:00,101.14,101.17,101.14,101.16,85200000.0
2008-04-04 19:10:00,101.16,101.16,101.14,101.15,68800000.0
2008-04-04 19:11:00,101.15,101.16,101.13,101.13,74000000.0
2008-04-04 19:12:00,101.13,101.14,101.1,101.13,80300000.0
2008-04-04 19:13:00,101.13,101.14,101.12,101.135,57900000.0
2008-04-04 19:14:00,101.135,101.15,101.13,101.145,64700000.0
2008-04-04 19:15:00,101.145,101.15,101.12,101.12,86400000.0
2008-04-04 19:16:00,101.12,101.12,101.09,101.11,300400000.0
2008-04-04 19:17:00,101.11,101.11,101.1,101.105,723900000.0
2008-04-04 19:18:00,101.105,101.11,101.095,101.1,307000000.0
2008-04-04 19:19:00,101.1,101.11,101.09,101.11,550300000.0
2008-04-04 19:20:00,101.1,101.11,101.09,101.11,139800000.0
2008-04-04 19:21:00,101.11,101.11,101.09,101.11,545400000.0
2008-04-04 19:22:00,101.11,101.11,101.1,101.105,724000000.0
2008-04-04 19:23:00,101.105,101.15,101.105,101.13,113300000.0
2008-04-04 19:24:00,101.13,101.14,101.11,101.11,584800000.0
2008-04-04 19:25:00,101.1,101.16,101.095,101.16,154500000.0
2008-04-04 19:26:00,101.16,101.18,101.16,101.18,167500000.0
2008-04-04 19:27:00,101.18,101.21,101.17,101.17,78200000.0
2008-04-04 19:28:00,101.17,101.19,101.17,101.19,74400000.0
2008-04-04 19:29:00,101.19,101.19,101.17,101.18,66900000.0
2008-04-04 19:30:00,101.18,101.22,101.18,101.21,65700000.0
2008-04-04 19:31:00,101.21,101.23,101.2,101.21,66800000.0
2008-04-04 19:32:00,101.21,101.24,101.21,101.23,67100000.0
2008-04-04 19:33:00,101.23,101.24,101.22,101.22,66000000.0
2008-04-04 19:34:00,101.22,101.22,101.21,101.21,67200000.0
2008-04-04 19:35:00,101.21,101.22,101.19,101.2,67000000.0
2008-04-04 19:36:00,101.2,101.2,101.14,101.14,64500000.0
2008-04-04 19:37:00,101.14,101.15,101.12,101.13,73800000.0
2008-04-04 19:38:00,101.13,101.14,101.13,101.13,69000000.0
2008-04-04 19:39:00,101.13,101.13,101.12,101.12,86200000.0
2008-04-04 19:40:00,101.12,101.135,101.12,101.13,76600000.0
2008-04-04 19:41:00,101.13,101.17,101.13,101.16,74900000.0
2008-04-04 19:42:00,101.16,101.17,101.14,101.16,85400000.0
2008-04-04 19:43:00,101.16,101.16,101.13,101.16,68500000.0
2008-04-04 19:44:00,101.16,101.17,101.145,101.17,70800000.0
2008-04-04 19:45:00,101.17,101.17,101.13,101.13,71800000.0
2008-04-04 19:46:00,101.13,101.15,101.12,101.13,96900000.0
2008-04-04 19:47:00,101.13,101.15,101.11,101.13,76400000.0
2008-04-04 19:48:00,101.13,101.15,101.12,101.135,81800000.0
2008-04-04 19:49:00,101.13,101.14,101.11,101.14,170700000.0
2008-04-04 19:50:00,101.14,101.14,101.07,101.08,67300000.0
2008-04-04 19:51:00,101.09,101.09,101.05,101.05,96400000.0
2008-04-04 19:52:00,101.05,101.06,101.04,101.05,147800000.0
2008-04-04 19:53:00,101.05,101.05,101.01,101.03,322200000.0
2008-04-04 19:54:00,101.03,101.04,101.02,101.04,440100000.0
2008-04-04 19:55:00,101.04,101.06,101.015,101.03,340900000.0
2008-04-04 19:56:00,101.03,101.07,101.02,101.055,406300000.0
2008-04-04 19:57:00,101.055,101.07,101.05,101.06,168800000.0
2008-04-04 19:58:00,101.06,101.06,101.055,101.06,89700000.0
2008-04-04 19:59:00,101.06,101.07,101.05,101.05,99700000.0
2008-04-04 20:00:00,101.05,101.06,101.05,101.05,95800000.0
2008-04-04 20:01:00,101.05,101.05,101.035,101.04,80400000.0
2008-04-04 20:02:00,101.04,101.045,101.01,101.01,265000000.0
2008-04-04 20:03:00,101.01,101.01,100.99,101.0,156500000.0
2008-04-04 20:04:00,101.005,101.01,101.0,101.01,89700000.0
2008-04-04 20:05:00,101.01,101.01,100.97,100.97,76700000.0
2008-04-04 20:06:00,100.98,100.99,100.97,100.98,541700000.0
2008-04-04 20:07:00,100.98,101.0,100.97,100.99,499300000.0
2008-04-04 20:08:00,100.99,101.01,100.98,100.98,387400000.0
2008-04-04 20:09:00,100.98,101.04,100.96,101.015,226800000.0
2008-04-04 20:10:00,101.015,101.04,100.99,100.995,135200000.0
2008-04-04 20:11:00,100.995,101.005,100.985,101.005,81000000.0
2008-04-04 20:12:00,101.01,101.01,100.965,100.98,252800000.0
2008-04-04 20:13:00,100.98,100.99,100.97,100.98,68800000.0
2008-04-04 20:14:00,100.97,101.03,100.97,101.01,115600000.0
2008-04-04 20:15:00,101.01,101.03,101.01,101.01,75700000.0
2008-04-04 20:16:00,101.01,101.03,101.0,101.03,82200000.0
2008-04-04 20:17:00,101.03,101.03,101.005,101.01,109600000.0
2008-04-04 20:18:00,101.01,101.03,100.99,101.0,76200000.0
2008-04-04 20:19:00,101.0,101.055,100.965,101.05,74700000.0
2008-04-04 20:20:00,101.05,101.09,101.02,101.045,68300000.0
2008-04-04 20:21:00,101.06,101.06,101.02,101.04,75500000.0
2008-04-04 20:22:00,101.04,101.06,101.0,101.01,88400000.0
2008-04-04 20:23:00,101.01,101.07,101.01,101.045,119400000.0
2008-04-04 20:24:00,101.045,101.06,101.02,101.03,87000000.0
2008-04-04 20:25:00,101.03,101.07,101.03,101.07,214600000.0
2008-04-04 20:26:00,101.07,101.09,101.06,101.07,72100000.0
2008-04-04 20:27:00,101.07,101.08,101.035,101.045,79900000.0
2008-04-04 20:28:00,101.045,101.065,101.04,101.055,79500000.0
2008-04-04 20:29:00,101.055,101.14,101.055,101.08,70400000.0
2008-04-04 20:30:00,101.08,101.11,101.08,101.09,64800000.0
2008-04-04 20:31:00,101.09,101.12,101.09,101.1,75900000.0
2008-04-04 20:32:00,101.1,101.1,101.095,101.095,75400000.0
2008-04-04 20:33:00,101.095,101.1,101.075,101.08,85300000.0
2008-04-04 20:34:00,101.08,101.11,101.08,101.11,101300000.0
2008-04-04 20:35:00,101.11,101.12,101.095,101.11,110600000.0
2008-04-04 20:36:00,101.11,101.11,101.095,101.11,83100000.0
2008-04-04 20:37:00,101.11,101.14,101.09,101.12,76000000.0
2008-04-04 20:38:00,101.12,101.12,101.085,101.09,68700000.0
2008-04-04 20:39:00,101.09,101.13,101.09,101.11,94100000.0
2008-04-04 20:40:00,101.11,101.11,101.08,101.1,97500000.0
2008-04-04 20:41:00,101.1,101.11,101.06,101.065,116900000.0
2008-04-04 20:42:00,101.065,101.08,101.06,101.08,102400000.0
2008-04-04 20:43:00,101.08,101.09,101.06,101.08,56000000.0
2008-04-04 20:44:00,101.08,101.085,101.025,101.025,49100000.0
2008-04-04 20:45:00,101.025,101.035,101.02,101.03,61400000.0
2008-04-04 20:46:00,101.025,101.06,101.015,101.04,44200000.0
2008-04-04 20:47:00,101.04,101.04,101.03,101.035,43400000.0
2008-04-04 20:48:00,101.035,101.045,101.025,101.035,43800000.0
2008-04-04 20:49:00,101.035,101.035,101.03,101.035,45400000.0
2008-04-04 20:50:00,101.035,101.065,101.03,101.06,43600000.0
2008-04-04 20:51:00,101.055,101.06,101.015,101.015,44500000.0
2008-04-04 20:52:00,101.015,101.02,101.01,101.02,44400000.0
2008-04-04 20:53:00,101.02,101.04,101.015,101.04,46400000.0
2008-04-04 20:54:00,101.04,101.045,101.02,101.045,43900000.0
2008-04-04 20:55:00,101.045,101.045,101.02,101.03,45700000.0
2008-04-04 20:56:00,101.03,101.035,100.995,101.015,48400000.0
2008-04-04 20:57:00,101.015,101.03,100.97,100.97,45900000.0
2008-04-04 20:58:00,100.975,100.98,100.955,100.955,44000000.0
2008-04-04 20:59:00,100.955,100.98,100.935,100.95,43200000.0
2008-04-04 21:00:00,100.95,100.96,100.93,100.96,46400000.0
2008-04-04 21:01:00,100.96,100.995,100.96,100.96,50800000.0
2008-04-04 21:02:00,100.96,101.005,100.945,100.96,43800000.0
2008-04-04 21:03:00,100.96,100.965,100.915,100.94,43500000.0
2008-04-04 21:04:00,100.945,100.96,100.94,100.95,43800000.0
2008-04-04 21:05:00,100.95,100.95,100.915,100.915,44300000.0
2008-04-04 21:06:00,100.915,100.95,100.91,100.95,43200000.0
2008-04-04 21:07:00,100.95,100.96,100.89,100.96,44200000.0
2008-04-04 21:08:00,100.965,100.965,100.915,100.92,44200000.0
2008-04-04 21:09:00,100.92,100.965,100.92,100.955,44000000.0
2008-04-04 21:10:00,100.955,100.97,100.94,100.965,44100000.0
2008-04-04 21:11:00,100.965,100.965,100.89,100.905,45900000.0
2008-04-04 21:12:00,100.91,100.97,100.91,100.945,44500000.0
2008-04-04 21:13:00,100.945,100.95,100.885,100.885,47900000.0
2008-04-04 21:14:00,100.895,100.95,100.885,100.935,44900000.0
2008-04-04 21:15:00,100.935,100.955,100.89,100.915,45100000.0
2008-04-04 21:16:00,100.915,100.925,100.88,100.91,46000000.0
2008-04-04 21:17:00,100.9,100.955,100.9,100.94,43900000.0
2008-04-04 21:18:00,100.94,100.94,100.92,100.925,44900000.0
2008-04-04 21:19:00,100.925,100.94,100.925,100.93,43400000.0
2008-04-04 21:20:00,100.93,100.935,100.915,100.925,43400000.0
2008-04-04 21:21:00,100.925,100.94,100.92,100.935,94700000.0
2008-04-04 21:22:00,100.935,100.975,100.935,100.935,42000000.0
2008-04-04 21:23:00,100.935,100.955,100.935,100.94,44800000.0
2008-04-04 21:24:00,100.94,100.95,100.93,100.94,42500000.0
2008-04-04 21:25:00,100.935,100.98,100.9,100.975,44200000.0
2008-04-04 21:26:00,100.975,100.98,100.925,100.945,56100000.0
2008-04-04 21:27:00,100.945,100.96,100.92,100.96,215800000.0
2008-04-04 21:28:00,100.96,100.99,100.95,100.96,145400000.0
2008-04-04 21:29:00,100.96,100.97,100.94,100.95,120700000.0
2008-04-04 21:30:00,100.95,100.975,100.95,100.965,45500000.0
2008-04-04 21:31:00,100.965,100.965,100.925,100.945,44000000.0
2008-04-04 21:32:00,100.945,100.97,100.94,100.96,56500000.0
2008-04-04 21:33:00,100.96,100.965,100.945,100.965,44800000.0
2008-04-04 21:34:00,100.965,101.015,100.93,101.01,47900000.0
2008-04-04 21:35:00,101.01,101.02,100.99,100.995,44400000.0
2008-04-04 21:36:00,100.995,101.005,100.985,101.005,48100000.0
2008-04-04 21:37:00,101.005,101.015,100.92,100.93,45400000.0
2008-04-04 21:38:00,100.935,100.97,100.925,100.95,43600000.0
2008-04-04 21:39:00,100.95,100.95,100.91,100.935,45300000.0
2008-04-04 21:40:00,100.935,100.95,100.93,100.945,43500000.0
2008-04-04 21:41:00,100.945,100.995,100.94,100.985,54800000.0
2008-04-04 21:42:00,100.99,101.0,100.94,100.97,47600000.0
2008-04-04 21:43:00,100.97,100.985,100.96,100.965,44800000.0
2008-04-04 21:44:00,100.965,100.965,100.945,100.945,43400000.0
2008-04-04 21:45:00,100.945,100.965,100.925,100.955,44700000.0
2008-04-04 21:46:00,100.95,100.97,100.9,100.9,57000000.0
2008-04-04 21:47:00,100.9,100.92,100.865,100.875,44600000.0
2008-04-04 21:48:00,100.875,100.91,100.87,100.89,50200000.0
2008-04-04 21:49:00,100.89,100.905,100.875,100.89,48500000.0
2008-04-04 21:50:00,100.89,100.91,100.88,100.89,46100000.0
2008-04-04 21:51:00,100.89,100.925,100.89,100.925,44200000.0
2008-04-04 21:52:00,100.925,100.93,100.875,100.875,49200000.0
2008-04-04 21:53:00,100.87,100.9,100.86,100.895,43200000.0
2008-04-04 21:54:00,100.895,100.945,100.875,100.945,47500000.0
2008-04-04 21:55:00,100.945,100.975,100.935,100.97,65100000.0
2008-04-04 21:56:00,100.97,100.98,100.93,100.95,75600000.0
2008-04-04 21:57:00,100.95,100.99,100.95,100.98,84400000.0
2008-04-04 21:58:00,100.98,101.0,100.955,100.965,79200000.0
2008-04-04 21:59:00,100.965,100.98,100.96,100.98,87800000.0
2008-04-04 22:00:00,100.98,100.99,100.96,100.99,101000000.0
2008-04-04 22:01:00,100.99,101.01,100.97,101.01,71900000.0
2008-04-04 22:02:00,101.01,101.02,100.99,101.0,80700000.0
2008-04-04 22:03:00,101.0,101.02,100.99,101.01,97800000.0
2008-04-04 22:04:00,101.01,101.01,100.995,101.005,61600000.0
2008-04-04 22:05:00,101.005,101.015,101.005,101.01,54300000.0
2008-04-04 22:06:00,101.015,101.04,101.0,101.02,71700000.0
2008-04-04 22:07:00,101.02,101.02,100.99,101.01,74900000.0
2008-04-04 22:08:00,101.01,101.03,101.0,101.02,65900000.0
2008-04-04 22:09:00,101.02,101.02,100.96,100.98,71600000.0
2008-04-04 22:10:00,100.98,101.0,100.96,100.96,85200000.0
2008-04-04 22:11:00,100.96,101.0,100.955,101.0,81500000.0
2008-04-04 22:12:00,101.0,101.0,100.97,100.975,85000000.0
2008-04-04 22:13:00,100.975,100.995,100.975,100.995,51100000.0
2008-04-04 22:14:00,100.995,101.015,100.985,101.015,53400000.0
2008-04-04 22:15:00,101.015,101.02,101.01,101.01,92000000.0
2008-04-04 22:16:00,101.01,101.02,100.97,100.98,69400000.0
2008-04-04 22:17:00,100.98,100.99,100.96,100.96,74800000.0
2008-04-04 22:18:00,100.96,100.98,100.95,100.97,80400000.0
2008-04-04 22:19:00,100.97,100.99,100.97,100.97,74100000.0
2008-04-04 22:20:00,100.97,100.99,100.965,100.965,88500000.0
2008-04-04 22:21:00,100.965,100.99,100.96,100.99,78800000.0
2008-04-04 22:22:00,100.99,100.99,100.95,100.96,75300000.0
2008-04-04 22:23:00,100.96,100.99,100.96,100.99,75400000.0
2008-04-04 22:24:00,100.99,100.99,100.96,100.96,91800000.0
2008-04-04 22:25:00,100.96,100.97,100.94,100.94,115400000.0
2008-04-04 22:26:00,100.94,100.94,100.9,100.905,99600000.0
2008-04-04 22:27:00,100.905,100.92,100.905,100.91,86800000.0
2008-04-04 22:28:00,100.91,100.925,100.905,100.915,44600000.0
2008-04-04 22:29:00,100.915,100.925,100.91,100.925,47300000.0
2008-04-04 22:30:00,100.925,100.95,100.925,100.95,296800000.0
2008-04-04 22:31:00,100.95,100.96,100.94,100.94,848200000.0
2008-04-04 22:32:00,100.94,100.97,100.94,100.96,797400000.0
2008-04-04 22:33:00,100.96,100.96,100.93,100.93,182300000.0
2008-04-04 22:34:00,100.93,100.95,100.93,100.94,307300000.0
2008-04-04 22:35:00,100.94,100.95,100.94,100.95,114500000.0
2008-04-04 22:36:00,100.95,100.95,100.85,100.87,467600000.0
2008-04-04 22:37:00,100.89,100.9,100.86,100.9,188700000.0
2008-04-04 22:38:00,100.9,100.91,100.89,100.89,92400000.0
2008-04-04 22:39:00,100.89,100.91,100.89,100.9,350400000.0
2008-04-04 22:40:00,100.9,100.91,100.9,100.91,66800000.0
2008-04-04 22:41:00,100.91,100.93,100.88,100.9,454100000.0
2008-04-04 22:42:00,100.9,100.9,100.89,100.89,457900000.0
2008-04-04 22:43:00,100.89,100.9,100.86,100.87,460900000.0
2008-04-04 22:44:00,100.87,100.88,100.85,100.87,251800000.0
2008-04-04 22:45:00,100.87,100.9,100.87,100.88,271300000.0
2008-04-04 22:46:00,100.88,100.9,100.87,100.9,278200000.0
2008-04-04 22:47:00,100.9,100.9,100.86,100.86,1586300000.0
2008-04-04 22:48:00,100.89,100.89,100.88,100.89,958700000.0
2008-04-04 22:49:00,100.86,100.9,100.86,100.88,958700000.0
2008-04-04 22:50:00,100.88,100.91,100.88,100.89,1017700000.0
2008-04-04 22:51:00,100.89,100.89,100.85,100.86,999800000.0
2008-04-04 22:52:00,100.86,100.87,100.86,100.87,1291000000.0
2008-04-04 22:53:00,100.87,100.88,100.86,100.87,339900000.0
2008-04-04 22:54:00,100.87,100.87,100.83,100.83,1200100000.0
2008-04-04 22:55:00,100.83,100.86,100.83,100.84,970600000.0
2008-04-04 22:56:00,100.84,100.87,100.83,100.87,200600000.0
2008-04-04 22:57:00,100.845,100.845,100.786,100.836,66000000.0
2008-04-04 22:58:00,100.839,100.846,100.809,100.809,90700000.0
2008-04-04 22:59:00,100.818,100.852,100.81,100.84,109200000.0
2008-04-06 23:00:00,100.887,100.969,100.887,100.912,44800000.0
2008-04-06 23:01:00,100.908,100.908,100.861,100.878,47500000.0
2008-04-06 23:02:00,100.851,100.861,100.84,100.855,49600000.0
2008-04-06 23:03:00,100.869,100.899,100.86,100.881,48600000.0
2008-04-06 23:04:00,100.897,100.897,100.881,100.882,48400000.0
2008-04-06 23:05:00,100.865,100.867,100.865,100.865,49700000.0
2008-04-06 23:06:00,100.905,100.905,100.905,100.905,45300000.0
2008-04-06 23:07:00,100.884,100.884,100.877,100.877,46100000.0
2008-04-06 23:08:00,100.9,100.9,100.851,100.851,46200000.0
2008-04-06 23:09:00,100.895,100.895,100.895,100.895,51200000.0
2008-04-06 23:10:00,100.896,100.915,100.88,100.88,47600000.0
2008-04-06 23:11:00,100.9,100.901,100.879,100.88,44800000.0
2008-04-06 23:12:00,100.886,100.89,100.877,100.877,45900000.0
2008-04-06 23:13:00,100.885,100.885,100.882,100.882,49200000.0
2008-04-06 23:14:00,100.884,100.906,100.869,100.884,50400000.0
2008-04-06 23:15:00,100.889,100.89,100.878,100.878,48100000.0
2008-04-06 23:16:00,100.888,100.888,100.87,100.884,49500000.0
2008-04-06 23:17:00,100.875,100.881,100.874,100.881,47600000.0
2008-04-06 23:18:00,100.88,100.899,100.871,100.892,49400000.0
2008-04-06 23:19:00,100.879,100.924,100.875,100.882,46500000.0
2008-04-06 23:20:00,100.891,100.904,100.881,100.894,49700000.0
2008-04-06 23:21:00,100.9,100.902,100.878,100.878,46600000.0
2008-04-06 23:22:00,100.896,100.918,100.878,100.911,48500000.0
2008-04-06 23:23:00,100.907,100.946,100.881,100.901,48700000.0
2008-04-06 23:24:00,100.931,100.958,100.88,100.913,49300000.0
2008-04-06 23:25:00,100.91,100.938,100.861,100.938,49300000.0
2008-04-06 23:26:00,100.943,100.983,100.928,100.972,51100000.0
2008-04-06 23:27:00,100.981,100.99,100.937,100.973,49700000.0
2008-04-06 23:28:00,100.997,101.015,100.977,101.002,46800000.0
2008-04-06 23:29:00,100.995,101.021,100.99,100.998,47000000.0
2008-04-06 23:30:00,100.973,100.995,100.965,100.983,49400000.0
2008-04-06 23:31:00,100.98,100.995,100.96,100.995,1899400000.0
2008-04-06 23:32:00,100.995,100.995,100.97,100.98,1679900000.0
2008-04-06 23:45:00,101.05,101.05,101.04,101.05,1628000000.0
2008-04-06 23:52:00,101.09,101.09,101.09,101.09,1640000000.0
2008-04-07 00:00:00,101.1,101.1,101.09,101.09,1826800000.0
2008-04-07 00:01:00,101.07,101.07,101.05,101.07,1826800000.0
2008-04-07 00:02:00,101.04,101.05,101.03,101.05,1826800000.0
2008-04-07 00:03:00,101.05,101.05,101.03,101.03,87600000.0
2008-04-07 00:04:00,101.03,101.04,101.03,101.04,90900000.0
2008-04-07 00:05:00,101.04,101.04,101.04,101.04,87600000.0
2008-04-07 00:06:00,101.04,101.04,101.04,101.04,88200000.0
2008-04-07 00:07:00,101.04,101.04,101.04,101.04,89400000.0
2008-04-07 00:08:00,101.04,101.04,101.0,101.0,121400000.0
2008-04-07 00:09:00,101.0,101.01,100.97,100.97,90000000.0
2008-04-07 00:10:00,100.97,100.97,100.89,100.9,644800000.0
2008-04-07 00:11:00,100.9,100.92,100.9,100.91,129200000.0
2008-04-07 00:12:00,100.91,100.91,100.9,100.91,93000000.0
2008-04-07 00:13:00,100.91,100.92,100.88,100.92,258200000.0
2008-04-07 00:14:00,100.92,100.95,100.91,100.92,90000000.0
2008-04-07 00:15:00,100.92,100.95,100.92,100.95,100700000.0
2008-04-07 00:16:00,100.95,100.96,100.92,100.92,1435800000.0
2008-04-07 00:17:00,100.92,100.93,100.91,100.91,2137200000.0
2008-04-07 00:18:00,100.91,100.94,100.86,100.86,1528500000.0
2008-04-07 00:19:00,100.86,100.87,100.79,100.8,398000000.0
2008-04-07 00:20:00,100.8,100.83,100.79,100.82,139700000.0
2008-04-07 00:21:00,100.82,100.83,100.81,100.81,195300000.0
2008-04-07 00:22:00,100.81,100.81,100.78,100.78,88800000.0
2008-04-07 00:23:00,100.78,100.8,100.76,100.78,149100000.0
2008-04-07 00:24:00,100.78,100.79,100.78,100.79,90000000.0
2008-04-07 00:25:00,100.79,100.82,100.79,100.81,93200000.0
2008-04-07 00:26:00,100.81,100.84,100.81,100.83,92700000.0
2008-04-07 00:27:00,100.83,100.83,100.8,100.8,91800000.0
2008-04-07 00:28:00,100.8,100.82,100.8,100.8,97200000.0
2008-04-07 00:29:00,100.8,100.81,100.8,100.8,172400000.0
2008-04-07 00:30:00,100.8,100.83,100.8,100.81,190800000.0
2008-04-07 00:31:00,100.81,100.84,100.8,100.81,219500000.0
2008-04-07 00:32:00,100.81,100.81,100.81,100.81,89700000.0
2008-04-07 00:33:00,100.81,100.84,100.81,100.83,87800000.0
2008-04-07 00:34:00,100.83,100.84,100.83,100.84,126500000.0
2008-04-07 00:35:00,100.84,100.87,100.84,100.86,261900000.0
2008-04-07 00:36:00,100.86,100.86,100.83,100.85,244000000.0
2008-04-07 00:37:00,100.85,100.85,100.85,100.85,91200000.0
2008-04-07 00:38:00,100.85,100.85,100.85,100.85,194000000.0
2008-04-07 00:39:00,100.85,100.88,100.85,100.88,124200000.0
2008-04-07 00:40:00,100.88,100.97,100.88,100.89,431500000.0
2008-04-07 00:41:00,100.89,100.89,100.89,100.89,93300000.0
2008-04-07 00:42:00,100.89,100.89,100.88,100.88,175400000.0
2008-04-07 00:43:00,100.88,100.97,100.88,100.97,1023400000.0
2008-04-07 00:44:00,100.97,100.97,100.95,100.95,92200000.0
2008-04-07 00:45:00,100.95,100.96,100.9,100.96,113100000.0
2008-04-07 00:46:00,100.96,100.96,100.9,100.94,129000000.0
2008-04-07 00:47:00,100.94,100.97,100.92,100.94,229900000.0
2008-04-07 00:48:00,100.94,100.94,100.93,100.93,576200000.0
2008-04-07 00:49:00,100.93,100.93,100.92,100.92,125600000.0
2008-04-07 00:50:00,100.92,100.94,100.91,100.94,495700000.0
2008-04-07 00:51:00,100.94,101.0,100.9,100.9,185600000.0
2008-04-07 00:52:00,100.9,100.93,100.9,100.93,228900000.0
2008-04-07 00:53:00,100.93,100.93,100.93,100.93,754000000.0
2008-04-07 00:54:00,100.93,101.01,100.93,100.94,482700000.0
2008-04-07 00:55:00,100.94,101.02,100.94,100.96,844400000.0
2008-04-07 00:56:00,100.96,101.03,100.95,100.96,419900000.0
2008-04-07 00:57:00,100.96,101.06,100.96,101.02,823000000.0
2008-04-07 00:58:00,101.01,101.05,100.96,101.0,595900000.0
2008-04-07 00:59:00,101.0,101.04,100.94,100.97,607200000.0
2008-04-07 01:00:00,100.97,101.04,100.97,100.98,497100000.0
2008-04-07 01:01:00,100.98,101.0,100.98,101.0,120600000.0
2008-04-07 01:02:00,101.0,101.0,101.0,101.0,372300000.0
2008-04-07 01:03:00,101.0,101.03,100.99,101.0,231400000.0
2008-04-07 01:04:00,101.0,101.0,101.0,101.0,762100000.0
2008-04-07 01:05:00,101.0,101.02,101.0,101.0,509700000.0
2008-04-07 01:06:00,101.0,101.01,101.0,101.01,324500000.0
2008-04-07 01:07:00,101.01,101.02,100.94,100.94,102500000.0
2008-04-07 01:08:00,100.94,101.01,100.94,100.98,95900000.0
2008-04-07 01:09:00,100.98,101.02,100.97,101.0,93200000.0
2008-04-07 01:10:00,101.0,101.0,101.0,101.0,86700000.0
2008-04-07 01:11:00,101.0,101.01,100.98,100.98,87400000.0
2008-04-07 01:12:00,100.98,101.01,100.96,100.96,89200000.0
2008-04-07 01:13:00,100.96,101.01,100.94,100.95,95300000.0
2008-04-07 01:14:00,100.95,101.01,100.91,100.92,110100000.0
2008-04-07 01:15:00,100.92,100.99,100.91,100.93,490800000.0
2008-04-07 01:16:00,100.93,101.0,100.92,100.94,246800000.0
2008-04-07 01:17:00,100.94,100.95,100.94,100.95,158700000.0
2008-04-07 01:18:00,100.95,100.96,100.94,100.94,283800000.0
2008-04-07 01:19:00,100.94,100.97,100.94,100.95,602700000.0
2008-04-07 01:20:00,100.95,100.97,100.95,100.97,174800000.0
2008-04-07 01:21:00,100.97,100.97,100.96,100.96,83700000.0
2008-04-07 01:22:00,100.96,100.96,100.96,100.96,86400000.0
2008-04-07 01:23:00,100.96,100.97,100.95,100.97,313400000.0
2008-04-07 01:24:00,100.97,100.97,100.97,100.97,82200000.0
2008-04-07 01:25:00,100.97,101.0,100.97,101.0,88100000.0
2008-04-07 01:26:00,101.0,101.0,100.99,100.99,81300000.0
2008-04-07 01:27:00,100.99,101.0,100.99,101.0,86100000.0
2008-04-07 01:28:00,101.0,101.0,101.0,101.0,83100000.0
2008-04-07 01:29:00,101.0,101.0,101.0,101.0,84600000.0
2008-04-07 01:30:00,101.0,101.01,101.0,101.01,407500000.0
2008-04-07 01:31:00,101.01,101.01,100.955,100.96,195300000.0
2008-04-07 01:32:00,100.96,100.99,100.94,100.98,647100000.0
2008-04-07 01:33:00,100.99,101.01,100.98,100.98,616100000.0
2008-04-07 01:34:00,100.98,101.01,100.98,101.0,453700000.0
2008-04-07 01:35:00,100.98,101.0,100.98,100.99,737200000.0
2008-04-07 01:36:00,100.99,101.0,100.99,100.99,694000000.0
2008-04-07 01:37:00,100.99,101.02,100.99,101.0,578900000.0
2008-04-07 01:38:00,101.0,101.01,100.97,100.98,246200000.0
2008-04-07 01:39:00,100.98,100.99,100.98,100.98,591400000.0
2008-04-07 01:40:00,100.98,101.0,100.98,101.0,669400000.0
2008-04-07 01:41:00,101.0,101.05,101.0,101.03,150500000.0
2008-04-07 01:42:00,101.03,101.06,101.01,101.02,353800000.0
2008-04-07 01:43:00,101.01,101.02,101.0,101.0,650400000.0
2008-04-07 01:44:00,101.0,101.01,101.0,101.01,848400000.0
2008-04-07 01:45:00,101.01,101.03,101.0,101.02,690800000.0
2008-04-07 01:46:00,101.02,101.02,101.0,101.0,481700000.0
2008-04-07 01:47:00,101.0,101.01,100.97,100.97,778200000.0
2008-04-07 01:48:00,100.97,100.97,100.94,100.95,377200000.0
2008-04-07 01:49:00,100.95,100.98,100.93,100.94,481400000.0
2008-04-07 01:50:00,100.94,100.95,100.92,100.94,347000000.0
2008-04-07 01:51:00,100.94,100.94,100.93,100.93,399500000.0
2008-04-07 01:52:00,100.93,100.95,100.93,100.94,359600000.0
2008-04-07 01:53:00,100.94,100.945,100.93,100.945,130800000.0
2008-04-07 01:54:00,100.945,100.945,100.94,100.945,198200000.0
2008-04-07 01:55:00,100.945,100.945,100.94,100.94,626400000.0
2008-04-07 01:56:00,100.94,100.96,100.94,100.955,1575700000.0
2008-04-07 01:57:00,100.955,100.97,100.955,100.97,994200000.0
2008-04-07 01:58:00,100.97,100.97,100.97,100.97,1223600000.0
2008-04-07 01:59:00,100.97,100.98,100.96,100.97,1225200000.0
2008-04-07 02:00:00,100.97,101.005,100.96,100.99,1041200004.0
2008-04-07 02:01:00,100.99,101.0,100.95,100.98,970100000.0
2008-04-07 02:02:00,100.98,100.99,100.955,100.96,1039300000.0
2008-04-07 02:03:00,100.96,100.97,100.955,100.97,1385500000.0
2008-04-07 02:04:00,100.97,100.985,100.97,100.975,586000000.0
2008-04-07 02:05:00,100.975,100.985,100.975,100.98,579200000.0
2008-04-07 02:06:00,100.98,101.02,100.975,101.0,968100000.0
2008-04-07 02:07:00,101.0,101.01,100.99,101.0,1541800000.0
2008-04-07 02:08:00,101.0,101.03,100.99,100.99,1881600003.0
2008-04-07 02:09:00,100.99,101.02,100.99,101.0,843800000.0
2008-04-07 02:10:00,101.0,101.02,100.99,101.015,744400000.0
2008-04-07 02:11:00,101.015,101.04,101.0,101.03,692400000.0
2008-04-07 02:12:00,101.03,101.1,101.01,101.09,673000000.0
2008-04-07 02:13:00,101.09,101.1,101.04,101.04,661800000.0
2008-04-07 02:14:00,101.04,101.05,101.02,101.04,805600000.0
2008-04-07 02:15:00,101.04,101.05,101.03,101.04,724500000.0
2008-04-07 02:16:00,101.04,101.11,101.04,101.05,716100000.0
2008-04-07 02:17:00,101.05,101.06,101.02,101.03,934200000.0
2008-04-07 02:18:00,101.03,101.04,100.96,101.0,1228700000.0
2008-04-07 02:19:00,101.0,101.04,100.99,101.02,1278200000.0
2008-04-07 02:20:00,101.02,101.03,100.98,101.0,1489200000.0
2008-04-07 02:21:00,101.0,101.01,100.97,100.99,1382600000.0
2008-04-07 02:22:00,100.99,101.0,100.96,100.98,177500000.0
2008-04-07 02:23:00,100.98,100.98,100.945,100.97,505600000.0
2008-04-07 02:24:00,100.96,100.97,100.96,100.97,83100000.0
2008-04-07 02:25:00,100.97,101.005,100.955,100.96,138800000.0
2008-04-07 02:26:00,100.96,100.985,100.94,100.98,97800000.0
2008-04-07 02:27:00,100.98,101.0,100.98,101.0,128400000.0
2008-04-07 02:28:00,101.0,101.0,100.96,100.96,133000000.0
2008-04-07 02:29:00,100.96,100.99,100.96,100.985,125000000.0
2008-04-07 02:30:00,100.98,100.99,100.97,100.985,441600000.0
2008-04-07 02:31:00,100.985,101.05,100.975,101.005,1602200000.0
2008-04-07 02:32:00,101.005,101.055,101.0,101.03,1676799999.0
2008-04-07 02:33:00,101.03,101.06,101.025,101.06,390700000.0
2008-04-07 02:34:00,101.06,101.07,101.04,101.04,856700000.0
2008-04-07 02:35:00,101.04,101.12,101.04,101.08,505200000.0
2008-04-07 02:36:00,101.08,101.08,101.06,101.06,120500000.0
2008-04-07 02:37:00,101.06,101.07,101.05,101.06,184800000.0
2008-04-07 02:38:00,101.06,101.08,101.06,101.08,108200000.0
2008-04-07 02:39:00,101.08,101.13,101.08,101.1,106500000.0
2008-04-07 02:40:00,101.1,101.12,101.1,101.12,92200000.0
2008-04-07 02:41:00,101.12,101.18,101.11,101.16,152700000.0
2008-04-07 02:42:00,101.16,101.18,101.125,101.14,436800000.0
2008-04-07 02:43:00,101.14,101.14,101.115,101.115,222200000.0
2008-04-07 02:44:00,101.115,101.13,101.115,101.12,917900000.0
2008-04-07 02:45:00,101.12,101.145,101.12,101.125,289900000.0
2008-04-07 02:46:00,101.125,101.135,101.12,101.13,244200000.0
2008-04-07 02:47:00,101.13,101.14,101.12,101.14,116400000.0
2008-04-07 02:48:00,101.14,101.15,101.11,101.15,684800000.0
2008-04-07 02:49:00,101.14,101.18,101.14,101.15,118500000.0
2008-04-07 02:50:00,101.15,101.15,101.1,101.105,115000000.0
2008-04-07 02:51:00,101.105,101.19,101.105,101.19,213100000.0
2008-04-07 02:52:00,101.19,101.225,101.18,101.2,390000000.0
2008-04-07 02:53:00,101.2,101.215,101.18,101.215,321700000.0
2008-04-07 02:54:00,101.215,101.255,101.215,101.255,483200000.0
2008-04-07 02:55:00,101.255,101.255,101.165,101.2,1361500003.0
2008-04-07 02:56:00,101.2,101.215,101.165,101.19,857099999.0
2008-04-07 02:57:00,101.19,101.225,101.18,101.205,424200000.0
2008-04-07 02:58:00,101.205,101.215,101.135,101.195,673400000.0
2008-04-07 02:59:00,101.195,101.205,101.185,101.195,742300000.0
2008-04-07 03:00:00,101.195,101.265,101.195,101.24,510400000.0
2008-04-07 03:01:00,101.25,101.25,101.2,101.215,496700000.0
2008-04-07 03:02:00,101.215,101.275,101.215,101.24,446500000.0
2008-04-07 03:03:00,101.245,101.255,101.21,101.215,586900000.0
2008-04-07 03:04:00,101.215,101.255,101.215,101.235,451700000.0
2008-04-07 03:05:00,101.235,101.255,101.225,101.25,599600000.0
2008-04-07 03:06:00,101.25,101.255,101.22,101.235,412200000.0
2008-04-07 03:07:00,101.235,101.31,101.235,101.265,422900000.0
2008-04-07 03:08:00,101.26,101.325,101.26,101.305,655900000.0
2008-04-07 03:09:00,101.305,101.305,101.255,101.265,1003200000.0
2008-04-07 03:10:00,101.265,101.265,101.235,101.245,1112700000.0
2008-04-07 03:11:00,101.245,101.27,101.225,101.235,1069299998.0
2008-04-07 03:12:00,101.23,101.26,101.22,101.23,419400000.0
2008-04-07 03:13:00,101.23,101.265,101.225,101.26,473900000.0
2008-04-07 03:14:00,101.26,101.27,101.24,101.255,175900000.0
2008-04-07 03:15:00,101.255,101.255,101.235,101.235,604000000.0
2008-04-07 03:16:00,101.235,101.265,101.23,101.245,601700000.0
2008-04-07 03:17:00,101.255,101.255,101.23,101.235,580600000.0
2008-04-07 03:18:00,101.235,101.235,101.205,101.225,522900000.0
2008-04-07 03:19:00,101.225,101.235,101.215,101.225,1490799994.0
2008-04-07 03:20:00,101.235,101.245,101.235,101.24,296000000.0
2008-04-07 03:21:00,101.245,101.275,101.245,101.275,866400000.0
2008-04-07 03:22:00,101.275,101.275,101.27,101.27,399800000.0
2008-04-07 03:23:00,101.27,101.275,101.24,101.255,493900000.0
2008-04-07 03:24:00,101.255,101.255,101.24,101.24,619200000.0
2008-04-07 03:25:00,101.24,101.255,101.235,101.24,602200000.0
2008-04-07 03:26:00,101.24,101.255,101.24,101.25,261300000.0
2008-04-07 03:27:00,101.25,101.265,101.25,101.265,356000000.0
2008-04-07 03:28:00,101.265,101.265,101.25,101.255,717300000.0
2008-04-07 03:29:00,101.255,101.275,101.255,101.275,591400000.0
2008-04-07 03:30:00,101.275,101.295,101.27,101.29,439900000.0
2008-04-07 03:31:00,101.29,101.3,101.28,101.29,79500000.0
2008-04-07 03:32:00,101.29,101.29,101.23,101.23,511400000.0
2008-04-07 03:33:00,101.235,101.245,101.235,101.235,877500000.0
2008-04-07 03:34:00,101.235,101.255,101.225,101.235,812700000.0
2008-04-07 03:35:00,101.235,101.245,101.225,101.225,794900000.0
2008-04-07 03:36:00,101.225,101.235,101.225,101.235,738400000.0
2008-04-07 03:37:00,101.235,101.275,101.235,101.275,655700000.0
2008-04-07 03:38:00,101.275,101.285,101.275,101.285,417000000.0
2008-04-07 03:39:00,101.28,101.285,101.235,101.245,1039100000.0
2008-04-07 03:40:00,101.245,101.295,101.245,101.285,1199600000.0
2008-04-07 03:41:00,101.285,101.305,101.26,101.295,608800000.0
2008-04-07 03:42:00,101.295,101.3,101.29,101.295,269100000.0
2008-04-07 03:43:00,101.295,101.345,101.295,101.345,710800000.0
2008-04-07 03:44:00,101.345,101.415,101.325,101.355,945400000.0
2008-04-07 03:45:00,101.355,101.355,101.335,101.345,1894800009.0
2008-04-07 03:46:00,101.345,101.375,101.335,101.34,962500000.0
2008-04-07 03:47:00,101.34,101.365,101.335,101.36,1355200000.0
2008-04-07 03:48:00,101.36,101.41,101.35,101.4,751800000.0
2008-04-07 03:49:00,101.4,101.44,101.4,101.41,142200000.0
2008-04-07 03:50:00,101.41,101.44,101.365,101.435,385100000.0
2008-04-07 03:51:00,101.435,101.475,101.415,101.415,384800000.0
2008-04-07 03:52:00,101.435,101.455,101.41,101.41,413600000.0
2008-04-07 03:53:00,101.41,101.42,101.335,101.345,490200000.0
2008-04-07 03:54:00,101.345,101.36,101.325,101.33,502300000.0
2008-04-07 03:55:00,101.33,101.345,101.315,101.345,864100000.0
2008-04-07 03:56:00,101.365,101.405,101.365,101.39,664900000.0
2008-04-07 03:57:00,101.39,101.395,101.365,101.375,730700000.0
2008-04-07 03:58:00,101.375,101.445,101.375,101.425,938700000.0
2008-04-07 03:59:00,101.425,101.435,101.395,101.415,683100000.0
2008-04-07 04:00:00,101.415,101.425,101.355,101.365,717100000.0
2008-04-07 04:01:00,101.365,101.365,101.315,101.335,951000000.0
2008-04-07 04:02:00,101.335,101.395,101.265,101.285,767500000.0
2008-04-07 04:03:00,101.285,101.285,101.225,101.245,1055699998.0
2008-04-07 04:04:00,101.245,101.265,101.225,101.255,1109800000.0
2008-04-07 04:05:00,101.255,101.315,101.255,101.295,901700000.0
2008-04-07 04:06:00,101.295,101.305,101.245,101.265,986100000.0
2008-04-07 04:07:00,101.265,101.285,101.225,101.235,975700000.0
2008-04-07 04:08:00,101.235,101.275,101.235,101.275,696600001.0
2008-04-07 04:09:00,101.275,101.435,101.265,101.395,540900000.0
2008-04-07 04:10:00,101.385,101.395,101.335,101.335,972800000.0
2008-04-07 04:11:00,101.335,101.385,101.325,101.375,747000000.0
2008-04-07 04:12:00,101.375,101.375,101.32,101.335,710600000.0
2008-04-07 04:13:00,101.335,101.335,101.325,101.325,794400000.0
2008-04-07 04:14:00,101.325,101.335,101.305,101.315,740700000.0
2008-04-07 04:15:00,101.315,101.335,101.285,101.305,623000000.0
2008-04-07 04:16:00,101.315,101.325,101.275,101.285,1233200000.0
2008-04-07 04:17:00,101.285,101.295,101.265,101.275,781700000.0
2008-04-07 04:18:00,101.275,101.275,101.265,101.275,1384500000.0
2008-04-07 04:19:00,101.275,101.305,101.255,101.285,1531000000.0
2008-04-07 04:20:00,101.275,101.335,101.275,101.295,614700006.0
2008-04-07 04:21:00,101.295,101.325,101.275,101.315,571600000.0
2008-04-07 04:22:00,101.305,101.325,101.3,101.315,594800000.0
2008-04-07 04:23:00,101.315,101.34,101.315,101.335,630500000.0
2008-04-07 04:24:00,101.335,101.345,101.295,101.335,671600000.0
2008-04-07 04:25:00,101.335,101.36,101.285,101.295,553900000.0
2008-04-07 04:26:00,101.295,101.295,101.265,101.265,696100000.0
2008-04-07 04:27:00,101.27,101.305,101.27,101.295,464400000.0
2008-04-07 04:28:00,101.295,101.295,101.295,101.295,599200000.0
2008-04-07 04:29:00,101.295,101.305,101.285,101.29,291600000.0
2008-04-07 04:30:00,101.29,101.295,101.29,101.295,433200000.0
2008-04-07 04:31:00,101.295,101.305,101.255,101.295,506900000.0
2008-04-07 04:32:00,101.295,101.295,101.255,101.255,528000000.0
2008-04-07 04:33:00,101.255,101.295,101.255,101.275,628800000.0
2008-04-07 04:34:00,101.275,101.315,101.275,101.305,529600000.0
2008-04-07 04:35:00,101.305,101.315,101.305,101.315,609600000.0
2008-04-07 04:36:00,101.315,101.315,101.285,101.295,605000000.0
2008-04-07 04:37:00,101.295,101.295,101.255,101.255,910000000.0
2008-04-07 04:38:00,101.255,101.295,101.235,101.265,607600000.0
2008-04-07 04:39:00,101.265,101.305,101.265,101.305,595300000.0
2008-04-07 04:40:00,101.305,101.325,101.305,101.315,602000000.0
2008-04-07 04:41:00,101.315,101.315,101.295,101.295,598400000.0
2008-04-07 04:42:00,101.295,101.305,101.275,101.295,597400000.0
2008-04-07 04:43:00,101.295,101.295,101.255,101.275,681500000.0
2008-04-07 04:44:00,101.275,101.275,101.235,101.245,774000000.0
2008-04-07 04:45:00,101.245,101.245,101.225,101.225,289000000.0
2008-04-07 04:46:00,101.225,101.23,101.215,101.225,314600000.0
2008-04-07 04:47:00,101.225,101.245,101.22,101.23,195900000.0
2008-04-07 04:48:00,101.23,101.235,101.225,101.23,207400000.0
2008-04-07 04:49:00,101.23,101.23,101.225,101.225,42200000.0
2008-04-07 04:50:00,101.225,101.25,101.225,101.25,42200000.0
2008-04-07 04:51:00,101.25,101.25,101.23,101.24,414500000.0
2008-04-07 04:52:00,101.24,101.315,101.23,101.275,111100000.0
2008-04-07 04:53:00,101.275,101.275,101.25,101.26,43700000.0
2008-04-07 04:54:00,101.26,101.27,101.24,101.245,52500000.0
2008-04-07 04:55:00,101.245,101.245,101.23,101.24,47200000.0
2008-04-07 04:56:00,101.24,101.245,101.24,101.245,42000000.0
2008-04-07 04:57:00,101.245,101.25,101.24,101.245,41400000.0
2008-04-07 04:58:00,101.245,101.25,101.235,101.235,42800000.0
2008-04-07 04:59:00,101.235,101.27,101.23,101.27,41100000.0
2008-04-07 05:00:00,101.27,101.285,101.265,101.275,44100000.0
2008-04-07 05:01:00,101.275,101.28,101.265,101.265,42400000.0
2008-04-07 05:02:00,101.265,101.275,101.25,101.275,42000000.0
2008-04-07 05:03:00,101.275,101.285,101.265,101.275,41900000.0
2008-04-07 05:04:00,101.275,101.28,101.255,101.255,320700000.0
2008-04-07 05:05:00,101.255,101.255,101.235,101.24,266200000.0
2008-04-07 05:06:00,101.24,101.245,101.235,101.235,419800000.0
2008-04-07 05:07:00,101.235,101.235,101.215,101.22,908100000.0
2008-04-07 05:08:00,101.22,101.235,101.215,101.22,1402000000.0
2008-04-07 05:09:00,101.225,101.265,101.215,101.225,610300000.0
2008-04-07 05:10:00,101.225,101.265,101.225,101.245,602000000.0
2008-04-07 05:11:00,101.245,101.255,101.245,101.255,574000000.0
2008-04-07 05:12:00,101.255,101.265,101.255,101.265,587600000.0
2008-04-07 05:13:00,101.265,101.3,101.255,101.3,569400000.0
2008-04-07 05:14:00,101.3,101.31,101.285,101.285,224600000.0
2008-04-07 05:15:00,101.285,101.295,101.275,101.29,305400000.0
2008-04-07 05:16:00,101.29,101.315,101.285,101.29,69500000.0
2008-04-07 05:17:00,101.29,101.29,101.255,101.275,267900000.0
2008-04-07 05:18:00,101.275,101.275,101.27,101.275,42000000.0
2008-04-07 05:19:00,101.275,101.305,101.275,101.295,356400000.0
2008-04-07 05:20:00,101.295,101.305,101.295,101.295,597400000.0
2008-04-07 05:21:00,101.295,101.305,101.285,101.285,636900000.0
2008-04-07 05:22:00,101.285,101.295,101.275,101.275,610900000.0
2008-04-07 05:23:00,101.275,101.325,101.27,101.31,419000000.0
2008-04-07 05:24:00,101.31,101.355,101.31,101.355,351300000.0
2008-04-07 05:25:00,101.355,101.355,101.315,101.325,572400000.0
2008-04-07 05:26:00,101.325,101.345,101.31,101.315,290400000.0
2008-04-07 05:27:00,101.315,101.325,101.315,101.315,599600000.0
2008-04-07 05:28:00,101.315,101.345,101.31,101.335,584800000.0
2008-04-07 05:29:00,101.335,101.335,101.325,101.325,944400000.0
2008-04-07 05:30:00,101.325,101.345,101.325,101.325,1039000000.0
2008-04-07 05:31:00,101.325,101.365,101.315,101.355,793900000.0
2008-04-07 05:32:00,101.355,101.355,101.33,101.355,619300000.0
2008-04-07 05:33:00,101.355,101.365,101.355,101.355,607700000.0
2008-04-07 05:34:00,101.355,101.355,101.325,101.34,683800000.0
2008-04-07 05:35:00,101.34,101.34,101.32,101.32,443700000.0
2008-04-07 05:36:00,101.32,101.335,101.315,101.325,471300000.0
2008-04-07 05:37:00,101.325,101.325,101.315,101.325,604100000.0
2008-04-07 05:38:00,101.325,101.325,101.325,101.325,614400000.0
2008-04-07 05:39:00,101.325,101.335,101.31,101.33,405800000.0
2008-04-07 05:40:00,101.33,101.355,101.33,101.355,355100000.0
2008-04-07 05:41:00,101.355,101.405,101.345,101.385,601700000.0
2008-04-07 05:42:00,101.385,101.425,101.385,101.39,595900000.0
2008-04-07 05:43:00,101.395,101.415,101.365,101.395,753800000.0
2008-04-07 05:44:00,101.395,101.415,101.355,101.355,474100000.0
2008-04-07 05:45:00,101.35,101.37,101.34,101.345,227600000.0
2008-04-07 05:46:00,101.345,101.345,101.325,101.325,1152599998.0
2008-04-07 05:47:00,101.325,101.335,101.295,101.305,1306600000.0
2008-04-07 05:48:00,101.305,101.325,101.305,101.31,269500000.0
2008-04-07 05:49:00,101.31,101.315,101.285,101.295,451000000.0
2008-04-07 05:50:00,101.295,101.295,101.265,101.275,524700000.0
2008-04-07 05:51:00,101.275,101.28,101.26,101.27,358100000.0
2008-04-07 05:52:00,101.27,101.29,101.27,101.285,89200000.0
2008-04-07 05:53:00,101.285,101.3,101.275,101.29,94200000.0
2008-04-07 05:54:00,101.29,101.29,101.24,101.24,71700000.0
2008-04-07 05:55:00,101.24,101.24,101.22,101.23,85400000.0
2008-04-07 05:56:00,101.23,101.25,101.22,101.22,80100000.0
2008-04-07 05:57:00,101.22,101.22,101.21,101.215,70800000.0
2008-04-07 05:58:00,101.21,101.25,101.2,101.22,232900000.0
2008-04-07 05:59:00,101.22,101.22,101.21,101.22,62700000.0
2008-04-07 06:00:00,101.22,101.22,101.21,101.21,101100000.0
2008-04-07 06:01:00,101.21,101.22,101.21,101.21,106400000.0
2008-04-07 06:02:00,101.21,101.225,101.21,101.225,65000000.0
2008-04-07 06:03:00,101.225,101.235,101.215,101.215,128700000.0
2008-04-07 06:04:00,101.215,101.225,101.18,101.185,311400000.0
2008-04-07 06:05:00,101.185,101.22,101.175,101.175,600300000.0
2008-04-07 06:06:00,101.175,101.195,101.16,101.17,451700000.0
2008-04-07 06:07:00,101.16,101.17,101.135,101.155,423500000.0
2008-04-07 06:08:00,101.155,101.18,101.155,101.165,515600000.0
2008-04-07 06:09:00,101.165,101.185,101.165,101.165,573400000.0
2008-04-07 06:10:00,101.165,101.195,101.165,101.195,1148600000.0
2008-04-07 06:11:00,101.195,101.205,101.18,101.195,561400000.0
2008-04-07 06:12:00,101.195,101.205,101.195,101.2,182900000.0
2008-04-07 06:13:00,101.2,101.23,101.2,101.225,216900000.0
2008-04-07 06:14:00,101.225,101.225,101.215,101.215,248400000.0
2008-04-07 06:15:00,101.215,101.24,101.215,101.225,561800000.0
2008-04-07 06:16:00,101.225,101.235,101.225,101.235,432400000.0
2008-04-07 06:17:00,101.235,101.235,101.225,101.235,384800000.0
2008-04-07 06:18:00,101.235,101.235,101.2,101.205,436700000.0
2008-04-07 06:19:00,101.205,101.21,101.19,101.19,311300000.0
2008-04-07 06:20:00,101.19,101.205,101.19,101.195,586300000.0
2008-04-07 06:21:00,101.195,101.195,101.175,101.175,454200000.0
2008-04-07 06:22:00,101.175,101.185,101.165,101.165,559000000.0
2008-04-07 06:23:00,101.165,101.195,101.165,101.185,537900000.0
2008-04-07 06:24:00,101.185,101.185,101.175,101.175,594100000.0
2008-04-07 06:25:00,101.175,101.175,101.17,101.17,344000000.0
2008-04-07 06:26:00,101.17,101.195,101.17,101.185,111900000.0
2008-04-07 06:27:00,101.185,101.185,101.165,101.185,496800000.0
2008-04-07 06:28:00,101.185,101.215,101.185,101.2,540000000.0
2008-04-07 06:29:00,101.2,101.22,101.18,101.185,332900000.0
2008-04-07 06:30:00,101.185,101.185,101.145,101.155,302500000.0
2008-04-07 06:31:00,101.145,101.155,101.14,101.15,425800000.0
2008-04-07 06:32:00,101.15,101.165,101.145,101.155,469900000.0
2008-04-07 06:33:00,101.155,101.165,101.14,101.145,655800000.0
2008-04-07 06:34:00,101.145,101.155,101.135,101.155,674400000.0
2008-04-07 06:35:00,101.155,101.175,101.145,101.145,619100000.0
2008-04-07 06:36:00,101.145,101.155,101.135,101.145,669300000.0
2008-04-07 06:37:00,101.145,101.165,101.145,101.145,695400000.0
2008-04-07 06:38:00,101.145,101.155,101.14,101.15,547200000.0
2008-04-07 06:39:00,101.15,101.155,101.145,101.145,251100000.0
2008-04-07 06:40:00,101.145,101.155,101.14,101.15,252300000.0
2008-04-07 06:41:00,101.15,101.165,101.15,101.16,281400000.0
2008-04-07 06:42:00,101.16,101.175,101.15,101.17,236800000.0
2008-04-07 06:43:00,101.17,101.175,101.165,101.17,286200000.0
2008-04-07 06:44:00,101.17,101.175,101.17,101.17,471800000.0
2008-04-07 06:45:00,101.17,101.175,101.17,101.17,409000000.0
2008-04-07 06:46:00,101.17,101.185,101.17,101.185,388100000.0
2008-04-07 06:47:00,101.185,101.225,101.18,101.22,473700000.0
2008-04-07 06:48:00,101.22,101.22,101.17,101.18,337000000.0
2008-04-07 06:49:00,101.18,101.255,101.18,101.235,436400000.0
2008-04-07 06:50:00,101.235,101.275,101.23,101.25,201500000.0
2008-04-07 06:51:00,101.25,101.27,101.24,101.27,128600000.0
2008-04-07 06:52:00,101.27,101.27,101.23,101.235,346100000.0
2008-04-07 06:53:00,101.235,101.235,101.23,101.235,453800000.0
2008-04-07 06:54:00,101.235,101.245,101.235,101.24,231400000.0
2008-04-07 06:55:00,101.24,101.24,101.235,101.235,306400000.0
2008-04-07 06:56:00,101.235,101.255,101.235,101.255,701200000.0
2008-04-07 06:57:00,101.255,101.255,101.25,101.25,539200000.0
2008-04-07 06:58:00,101.25,101.255,101.25,101.25,186200000.0
2008-04-07 06:59:00,101.25,101.25,101.225,101.245,395000000.0
2008-04-07 07:00:00,101.235,101.25,101.21,101.25,204800000.0
2008-04-07 07:01:00,101.25,101.255,101.23,101.25,137400000.0
2008-04-07 07:02:00,101.25,101.25,101.24,101.245,644600000.0
2008-04-07 07:03:00,101.245,101.245,101.215,101.225,448300000.0
2008-04-07 07:04:00,101.225,101.225,101.185,101.195,307600000.0
2008-04-07 07:05:00,101.195,101.22,101.165,101.165,390900000.0
2008-04-07 07:06:00,101.165,101.2,101.165,101.165,103200000.0
2008-04-07 07:07:00,101.165,101.165,101.15,101.155,665100000.0
2008-04-07 07:08:00,101.155,101.17,101.155,101.17,612000000.0
2008-04-07 07:09:00,101.17,101.18,101.17,101.18,102000000.0
2008-04-07 07:10:00,101.18,101.195,101.175,101.18,483900000.0
2008-04-07 07:11:00,101.18,101.185,101.17,101.175,128700000.0
2008-04-07 07:12:00,101.175,101.175,101.13,101.13,478400000.0
2008-04-07 07:13:00,101.13,101.14,101.12,101.13,432900000.0
2008-04-07 07:14:00,101.13,101.155,101.115,101.155,552400000.0
2008-04-07 07:15:00,101.155,101.155,101.115,101.13,851000000.0
2008-04-07 07:16:00,101.135,101.165,101.135,101.165,1072000000.0
2008-04-07 07:17:00,101.165,101.215,101.155,101.215,1113600000.0
2008-04-07 07:18:00,101.225,101.235,101.21,101.21,729700000.0
2008-04-07 07:19:00,101.21,101.215,101.21,101.215,137700000.0
2008-04-07 07:20:00,101.215,101.215,101.195,101.205,768900000.0
2008-04-07 07:21:00,101.205,101.215,101.185,101.205,579800000.0
2008-04-07 07:22:00,101.2,101.2,101.2,101.2,27600000.0
2008-04-07 07:23:00,101.2,101.215,101.2,101.215,464400000.0
2008-04-07 07:24:00,101.215,101.225,101.215,101.22,162000000.0
2008-04-07 07:25:00,101.22,101.22,101.21,101.215,84600000.0
2008-04-07 07:26:00,101.215,101.215,101.2,101.2,119700000.0
2008-04-07 07:27:00,101.2,101.205,101.19,101.195,110800000.0
2008-04-07 07:28:00,101.195,101.2,101.195,101.2,293600000.0
2008-04-07 07:29:00,101.2,101.22,101.2,101.22,66700000.0
2008-04-07 07:30:00,101.22,101.225,101.21,101.215,290600000.0
2008-04-07 07:31:00,101.215,101.215,101.165,101.18,277500000.0
2008-04-07 07:32:00,101.175,101.18,101.16,101.17,141100000.0
2008-04-07 07:33:00,101.17,101.175,101.165,101.165,48400000.0
2008-04-07 07:34:00,101.165,101.18,101.15,101.165,138900000.0
2008-04-07 07:35:00,101.17,101.175,101.155,101.165,459400000.0
2008-04-07 07:36:00,101.165,101.165,101.14,101.14,87700000.0
2008-04-07 07:37:00,101.14,101.16,101.14,101.15,62100000.0
2008-04-07 07:38:00,101.15,101.165,101.135,101.145,130700000.0
2008-04-07 07:39:00,101.145,101.175,101.145,101.17,228200000.0
2008-04-07 07:40:00,101.17,101.175,101.155,101.16,457400000.0
2008-04-07 07:41:00,101.16,101.16,101.145,101.16,462400000.0
2008-04-07 07:42:00,101.16,101.165,101.145,101.16,343800000.0
2008-04-07 07:43:00,101.16,101.16,101.13,101.14,62400000.0
2008-04-07 07:44:00,101.14,101.14,101.125,101.14,120000000.0
2008-04-07 07:45:00,101.14,101.14,101.12,101.135,69900000.0
2008-04-07 07:46:00,101.13,101.13,101.105,101.12,69600000.0
2008-04-07 07:47:00,101.12,101.135,101.115,101.135,135500000.0
2008-04-07 07:48:00,101.135,101.135,101.125,101.13,389300000.0
2008-04-07 07:49:00,101.13,101.165,101.13,101.15,98500000.0
2008-04-07 07:50:00,101.15,101.16,101.15,101.16,90400000.0
2008-04-07 07:51:00,101.16,101.16,101.13,101.145,89100000.0
2008-04-07 07:52:00,101.145,101.22,101.145,101.2,234900000.0
2008-04-07 07:53:00,101.2,101.22,101.195,101.22,444600000.0
2008-04-07 07:54:00,101.22,101.22,101.185,101.195,173200000.0
2008-04-07 07:55:00,101.195,101.205,101.185,101.185,346200000.0
2008-04-07 07:56:00,101.185,101.195,101.165,101.19,264400000.0
2008-04-07 07:57:00,101.19,101.195,101.18,101.19,231500000.0
2008-04-07 07:58:00,101.19,101.205,101.16,101.19,125800000.0
2008-04-07 07:59:00,101.19,101.22,101.175,101.22,116800000.0
2008-04-07 08:00:00,101.22,101.22,101.12,101.15,128000000.0
2008-04-07 08:01:00,101.15,101.15,101.105,101.13,200800000.0
2008-04-07 08:02:00,101.13,101.13,101.1,101.115,548600000.0
2008-04-07 08:03:00,101.115,101.165,101.1,101.12,179700000.0
2008-04-07 08:04:00,101.11,101.125,101.085,101.125,200100000.0
2008-04-07 08:05:00,101.125,101.125,101.015,101.05,144000000.0
2008-04-07 08:06:00,101.05,101.085,101.045,101.07,144500000.0
2008-04-07 08:07:00,101.07,101.1,101.06,101.065,168100000.0
2008-04-07 08:08:00,101.065,101.09,101.065,101.08,134600000.0
2008-04-07 08:09:00,101.08,101.1,101.06,101.06,121100000.0
2008-04-07 08:10:00,101.06,101.14,101.06,101.12,103000000.0
2008-04-07 08:11:00,101.12,101.14,101.1,101.12,109700000.0
2008-04-07 08:12:00,101.125,101.13,101.105,101.11,90800000.0
2008-04-07 08:13:00,101.11,101.14,101.09,101.13,96800000.0
2008-04-07 08:14:00,101.13,101.14,101.11,101.13,108200000.0
2008-04-07 08:15:00,101.13,101.18,101.12,101.155,129200000.0
2008-04-07 08:16:00,101.155,101.18,101.15,101.165,83800000.0
2008-04-07 08:17:00,101.165,101.17,101.13,101.145,173900000.0
2008-04-07 08:18:00,101.145,101.175,101.145,101.15,123700000.0
2008-04-07 08:19:00,101.15,101.155,101.12,101.14,159500000.0
2008-04-07 08:20:00,101.14,101.165,101.105,101.16,310900000.0
2008-04-07 08:21:00,101.16,101.185,101.11,101.12,126000000.0
2008-04-07 08:22:00,101.12,101.165,101.115,101.155,181200000.0
2008-04-07 08:23:00,101.155,101.155,101.1,101.12,121300000.0
2008-04-07 08:24:00,101.135,101.145,101.085,101.1,197200000.0
2008-04-07 08:25:00,101.09,101.12,101.09,101.11,117100000.0
2008-04-07 08:26:00,101.1,101.12,101.09,101.11,207900000.0
2008-04-07 08:27:00,101.11,101.11,101.08,101.08,106700000.0
2008-04-07 08:28:00,101.08,101.09,101.06,101.07,108000000.0
2008-04-07 08:29:00,101.07,101.08,101.045,101.055,101300000.0
2008-04-07 08:30:00,101.05,101.08,101.045,101.08,135400000.0
2008-04-07 08:31:00,101.08,101.085,101.065,101.07,74000000.0
2008-04-07 08:32:00,101.07,101.07,101.07,101.07,65700000.0
2008-04-07 08:33:00,101.07,101.09,101.045,101.08,187800000.0
2008-04-07 08:34:00,101.08,101.11,101.07,101.07,159000000.0
2008-04-07 08:35:00,101.08,101.105,101.07,101.09,93500000.0
2008-04-07 08:36:00,101.09,101.11,101.08,101.09,80400000.0
2008-04-07 08:37:00,101.09,101.135,101.09,101.12,69900000.0
2008-04-07 08:38:00,101.12,101.18,101.12,101.15,111900000.0
2008-04-07 08:39:00,101.15,101.2,101.14,101.2,104300000.0
2008-04-07 08:40:00,101.2,101.24,101.17,101.24,115800000.0
2008-04-07 08:41:00,101.24,101.24,101.195,101.195,164500000.0
2008-04-07 08:42:00,101.2,101.23,101.14,101.19,240600000.0
2008-04-07 08:43:00,101.19,101.19,101.145,101.17,185700000.0
2008-04-07 08:44:00,101.17,101.19,101.16,101.19,138700000.0
2008-04-07 08:45:00,101.19,101.23,101.165,101.23,123100000.0
2008-04-07 08:46:00,101.23,101.23,101.19,101.22,99900000.0
2008-04-07 08:47:00,101.22,101.24,101.21,101.21,96300000.0
2008-04-07 08:48:00,101.21,101.22,101.125,101.145,192800000.0
2008-04-07 08:49:00,101.145,101.17,101.13,101.15,86400000.0
2008-04-07 08:50:00,101.15,101.18,101.15,101.18,155800000.0
2008-04-07 08:51:00,101.18,101.21,101.15,101.21,143300000.0
2008-04-07 08:52:00,101.21,101.22,101.18,101.21,142600000.0
2008-04-07 08:53:00,101.21,101.24,101.19,101.215,98300000.0
2008-04-07 08:54:00,101.215,101.225,101.185,101.195,92500000.0
2008-04-07 08:55:00,101.195,101.2,101.175,101.19,62400000.0
2008-04-07 08:56:00,101.19,101.21,101.19,101.21,113000000.0
2008-04-07 08:57:00,101.21,101.24,101.21,101.22,72700000.0
2008-04-07 08:58:00,101.22,101.22,101.205,101.22,138600000.0
2008-04-07 08:59:00,101.22,101.25,101.21,101.23,133200000.0
2008-04-07 09:00:00,101.23,101.23,101.195,101.22,155400000.0
2008-04-07 09:01:00,101.22,101.26,101.22,101.24,95600000.0
2008-04-07 09:02:00,101.24,101.27,101.21,101.27,71900000.0
2008-04-07 09:03:00,101.27,101.31,101.25,101.3,98900000.0
2008-04-07 09:04:00,101.3,101.3,101.265,101.27,133700000.0
2008-04-07 09:05:00,101.27,101.28,101.26,101.26,73100000.0
2008-04-07 09:06:00,101.26,101.26,101.22,101.23,150000000.0
2008-04-07 09:07:00,101.23,101.3,101.21,101.28,128600000.0
2008-04-07 09:08:00,101.28,101.3,101.21,101.25,159700000.0
2008-04-07 09:09:00,101.25,101.26,101.22,101.22,100000000.0
2008-04-07 09:10:00,101.21,101.24,101.175,101.23,110700000.0
2008-04-07 09:11:00,101.22,101.24,101.2,101.24,79400000.0
2008-04-07 09:12:00,101.24,101.26,101.22,101.26,124700000.0
2008-04-07 09:13:00,101.26,101.27,101.22,101.22,146600000.0
2008-04-07 09:14:00,101.21,101.23,101.2,101.21,99000000.0
2008-04-07 09:15:00,101.21,101.21,101.175,101.21,108600000.0
2008-04-07 09:16:00,101.21,101.215,101.185,101.19,174500000.0
2008-04-07 09:17:00,101.19,101.22,101.18,101.18,111500000.0
2008-04-07 09:18:00,101.18,101.19,101.15,101.16,89900000.0
2008-04-07 09:19:00,101.16,101.19,101.145,101.18,63400000.0
2008-04-07 09:20:00,101.18,101.2,101.09,101.12,91600000.0
2008-04-07 09:21:00,101.12,101.14,101.07,101.1,66800000.0
2008-04-07 09:22:00,101.1,101.1,101.04,101.08,113400000.0
2008-04-07 09:23:00,101.08,101.11,101.06,101.08,136700000.0
2008-04-07 09:24:00,101.08,101.1,101.07,101.08,78000000.0
2008-04-07 09:25:00,101.08,101.1,101.06,101.09,88400000.0
2008-04-07 09:26:00,101.09,101.13,101.07,101.11,102500000.0
2008-04-07 09:27:00,101.11,101.13,101.055,101.09,87100000.0
2008-04-07 09:28:00,101.09,101.155,101.075,101.14,128300000.0
2008-04-07 09:29:00,101.14,101.15,101.09,101.11,76900000.0
2008-04-07 09:30:00,101.11,101.14,101.1,101.13,69300000.0
2008-04-07 09:31:00,101.13,101.17,101.13,101.16,74100000.0
2008-04-07 09:32:00,101.16,101.17,101.13,101.145,76700000.0
2008-04-07 09:33:00,101.15,101.16,101.12,101.12,130200000.0
2008-04-07 09:34:00,101.12,101.16,101.07,101.09,185700000.0
2008-04-07 09:35:00,101.09,101.145,101.09,101.115,73200000.0
2008-04-07 09:36:00,101.115,101.145,101.075,101.145,85700000.0
2008-04-07 09:37:00,101.145,101.145,101.075,101.09,138300000.0
2008-04-07 09:38:00,101.09,101.12,101.075,101.11,73200000.0
2008-04-07 09:39:00,101.11,101.11,101.05,101.07,93300000.0
2008-04-07 09:40:00,101.07,101.14,101.07,101.13,71700000.0
2008-04-07 09:41:00,101.13,101.17,101.11,101.12,84200000.0
2008-04-07 09:42:00,101.12,101.15,101.115,101.14,84500000.0
2008-04-07 09:43:00,101.14,101.2,101.125,101.17,70100000.0
2008-04-07 09:44:00,101.18,101.18,101.135,101.15,65100000.0
2008-04-07 09:45:00,101.155,101.16,101.125,101.155,75500000.0
2008-04-07 09:46:00,101.155,101.155,101.11,101.14,64600000.0
2008-04-07 09:47:00,101.14,101.165,101.13,101.14,99200000.0
2008-04-07 09:48:00,101.14,101.16,101.14,101.15,96300000.0
2008-04-07 09:49:00,101.15,101.19,101.15,101.165,76900000.0
2008-04-07 09:50:00,101.16,101.215,101.16,101.17,83700000.0
2008-04-07 09:51:00,101.17,101.18,101.13,101.17,117200000.0
2008-04-07 09:52:00,101.17,101.18,101.14,101.15,82300000.0
2008-04-07 09:53:00,101.15,101.2,101.14,101.175,202900000.0
2008-04-07 09:54:00,101.175,101.21,101.165,101.18,99200000.0
2008-04-07 09:55:00,101.18,101.18,101.16,101.16,68000000.0
2008-04-07 09:56:00,101.16,101.2,101.145,101.16,82900000.0
2008-04-07 09:57:00,101.16,101.18,101.15,101.17,82800000.0
2008-04-07 09:58:00,101.17,101.185,101.16,101.18,68600000.0
2008-04-07 09:59:00,101.18,101.2,101.15,101.16,110100000.0
2008-04-07 10:00:00,101.16,101.19,101.14,101.19,75200000.0
2008-04-07 10:01:00,101.19,101.2,101.15,101.17,86100000.0
2008-04-07 10:02:00,101.17,101.19,101.17,101.19,65600000.0
2008-04-07 10:03:00,101.19,101.19,101.125,101.14,314300000.0
2008-04-07 10:04:00,101.14,101.19,101.14,101.18,71700000.0
2008-04-07 10:05:00,101.18,101.22,101.18,101.22,66600000.0
2008-04-07 10:06:00,101.22,101.22,101.16,101.16,90000000.0
2008-04-07 10:07:00,101.16,101.2,101.145,101.16,125100000.0
2008-04-07 10:08:00,101.16,101.215,101.16,101.165,207700000.0
2008-04-07 10:09:00,101.17,101.18,101.135,101.155,180000000.0
2008-04-07 10:10:00,101.155,101.18,101.145,101.16,114400000.0
2008-04-07 10:11:00,101.16,101.19,101.14,101.185,90800000.0
2008-04-07 10:12:00,101.19,101.215,101.155,101.195,91300000.0
2008-04-07 10:13:00,101.195,101.195,101.14,101.185,80600000.0
2008-04-07 10:14:00,101.19,101.2,101.17,101.19,67400000.0
2008-04-07 10:15:00,101.18,101.22,101.18,101.2,60100000.0
2008-04-07 10:16:00,101.2,101.205,101.19,101.2,71100000.0
2008-04-07 10:17:00,101.21,101.23,101.19,101.215,99300000.0
2008-04-07 10:18:00,101.215,101.23,101.19,101.205,81100000.0
2008-04-07 10:19:00,101.205,101.24,101.195,101.22,85300000.0
2008-04-07 10:20:00,101.22,101.33,101.22,101.31,163500000.0
2008-04-07 10:21:00,101.31,101.32,101.28,101.29,138300000.0
2008-04-07 10:22:00,101.29,101.3,101.27,101.29,102900000.0
2008-04-07 10:23:00,101.29,101.29,101.245,101.26,237700000.0
2008-04-07 10:24:00,101.26,101.3,101.255,101.27,88300000.0
2008-04-07 10:25:00,101.27,101.29,101.25,101.26,68000000.0
2008-04-07 10:26:00,101.26,101.27,101.23,101.26,96900000.0
2008-04-07 10:27:00,101.26,101.29,101.24,101.25,80400000.0
2008-04-07 10:28:00,101.25,101.27,101.22,101.22,69100000.0
2008-04-07 10:29:00,101.22,101.26,101.21,101.22,65900000.0
2008-04-07 10:30:00,101.22,101.22,101.18,101.19,316200000.0
2008-04-07 10:31:00,101.19,101.22,101.17,101.17,78400000.0
2008-04-07 10:32:00,101.17,101.17,101.15,101.17,78500000.0
2008-04-07 10:33:00,101.17,101.19,101.16,101.17,295900000.0
2008-04-07 10:34:00,101.165,101.18,101.165,101.18,135600000.0
2008-04-07 10:35:00,101.18,101.2,101.12,101.13,155200000.0
2008-04-07 10:36:00,101.13,101.14,101.13,101.13,63400000.0
2008-04-07 10:37:00,101.13,101.13,101.1,101.11,68600000.0
2008-04-07 10:38:00,101.11,101.11,101.09,101.11,75100000.0
2008-04-07 10:39:00,101.11,101.18,101.11,101.15,76000000.0
2008-04-07 10:40:00,101.15,101.19,101.15,101.18,69500000.0
2008-04-07 10:41:00,101.18,101.2,101.15,101.15,82200000.0
2008-04-07 10:42:00,101.15,101.18,101.14,101.15,131800000.0
2008-04-07 10:43:00,101.15,101.165,101.135,101.165,86400000.0
2008-04-07 10:44:00,101.165,101.215,101.165,101.21,133600000.0
2008-04-07 10:45:00,101.21,101.22,101.19,101.19,126500000.0
2008-04-07 10:46:00,101.19,101.22,101.19,101.19,143900000.0
2008-04-07 10:47:00,101.19,101.19,101.14,101.145,320000000.0
2008-04-07 10:48:00,101.145,101.17,101.14,101.15,151500000.0
2008-04-07 10:49:00,101.15,101.19,101.15,101.17,89300000.0
2008-04-07 10:50:00,101.17,101.23,101.16,101.23,78500000.0
2008-04-07 10:51:00,101.235,101.26,101.22,101.26,101800000.0
2008-04-07 10:52:00,101.26,101.27,101.22,101.24,63500000.0
2008-04-07 10:53:00,101.24,101.24,101.2,101.2,74800000.0
2008-04-07 10:54:00,101.2,101.23,101.2,101.22,64200000.0
2008-04-07 10:55:00,101.22,101.24,101.21,101.24,73100000.0
2008-04-07 10:56:00,101.24,101.26,101.23,101.24,70200000.0
2008-04-07 10:57:00,101.24,101.25,101.21,101.21,65000000.0
2008-04-07 10:58:00,101.21,101.25,101.2,101.205,68900000.0
2008-04-07 10:59:00,101.205,101.21,101.19,101.21,66300000.0
2008-04-07 11:00:00,101.21,101.22,101.19,101.22,85100000.0
2008-04-07 11:01:00,101.215,101.26,101.21,101.235,74800000.0
2008-04-07 11:02:00,101.235,101.245,101.22,101.22,90700000.0
2008-04-07 11:03:00,101.22,101.275,101.21,101.255,78000000.0
2008-04-07 11:04:00,101.255,101.28,101.25,101.28,76600000.0
2008-04-07 11:05:00,101.28,101.285,101.25,101.26,78300000.0
2008-04-07 11:06:00,101.26,101.29,101.255,101.28,84700000.0
2008-04-07 11:07:00,101.28,101.3,101.24,101.25,71100000.0
2008-04-07 11:08:00,101.25,101.26,101.235,101.25,69900000.0
2008-04-07 11:09:00,101.25,101.26,101.22,101.225,78400000.0
2008-04-07 11:10:00,101.22,101.23,101.215,101.22,84900000.0
2008-04-07 11:11:00,101.22,101.23,101.215,101.22,103800000.0
2008-04-07 11:12:00,101.22,101.23,101.215,101.22,108600000.0
2008-04-07 11:13:00,101.22,101.24,101.22,101.22,62300000.0
2008-04-07 11:14:00,101.22,101.25,101.215,101.23,90600000.0
2008-04-07 11:15:00,101.23,101.265,101.22,101.245,67800000.0
2008-04-07 11:16:00,101.25,101.3,101.24,101.3,63500000.0
2008-04-07 11:17:00,101.3,101.32,101.27,101.29,75800000.0
2008-04-07 11:18:00,101.29,101.29,101.2,101.2,69600000.0
2008-04-07 11:19:00,101.2,101.23,101.19,101.21,76200000.0
2008-04-07 11:20:00,101.21,101.21,101.175,101.18,84500000.0
2008-04-07 11:21:00,101.18,101.22,101.175,101.21,82400000.0
2008-04-07 11:22:00,101.21,101.24,101.21,101.23,70200000.0
2008-04-07 11:23:00,101.23,101.26,101.23,101.23,113700000.0
2008-04-07 11:24:00,101.235,101.26,101.225,101.24,166800000.0
2008-04-07 11:25:00,101.24,101.245,101.235,101.245,112500000.0
2008-04-07 11:26:00,101.245,101.3,101.23,101.29,71500000.0
2008-04-07 11:27:00,101.29,101.29,101.225,101.25,74400000.0
2008-04-07 11:28:00,101.25,101.27,101.25,101.26,72000000.0
2008-04-07 11:29:00,101.26,101.28,101.26,101.27,67100000.0
2008-04-07 11:30:00,101.27,101.285,101.25,101.28,77200000.0
2008-04-07 11:31:00,101.28,101.295,101.26,101.265,94100000.0
2008-04-07 11:32:00,101.265,101.27,101.25,101.26,67900000.0
2008-04-07 11:33:00,101.26,101.3,101.25,101.29,84300000.0
2008-04-07 11:34:00,101.29,101.31,101.28,101.29,72900000.0
2008-04-07 11:35:00,101.29,101.32,101.29,101.32,52300000.0
2008-04-07 11:36:00,101.325,101.33,101.29,101.29,68300000.0
2008-04-07 11:37:00,101.29,101.305,101.27,101.27,72700000.0
2008-04-07 11:38:00,101.27,101.3,101.27,101.3,76200000.0
2008-04-07 11:39:00,101.3,101.325,101.3,101.32,67800000.0
2008-04-07 11:40:00,101.31,101.32,101.295,101.31,86900000.0
2008-04-07 11:41:00,101.31,101.31,101.275,101.295,79100000.0
2008-04-07 11:42:00,101.29,101.305,101.27,101.305,129000000.0
2008-04-07 11:43:00,101.31,101.31,101.28,101.3,135900000.0
2008-04-07 11:44:00,101.295,101.3,101.27,101.27,240100000.0
2008-04-07 11:45:00,101.27,101.29,101.27,101.28,406200000.0
2008-04-07 11:46:00,101.28,101.29,101.27,101.275,86400000.0
2008-04-07 11:47:00,101.275,101.29,101.27,101.275,187200000.0
2008-04-07 11:48:00,101.275,101.275,101.26,101.26,71400000.0
2008-04-07 11:49:00,101.275,101.29,101.255,101.27,157700000.0
2008-04-07 11:50:00,101.27,101.27,101.255,101.265,147900000.0
2008-04-07 11:51:00,101.265,101.27,101.24,101.245,91900000.0
2008-04-07 11:52:00,101.245,101.275,101.24,101.26,95400000.0
2008-04-07 11:53:00,101.26,101.27,101.24,101.24,79100000.0
2008-04-07 11:54:00,101.24,101.26,101.21,101.22,121100000.0
2008-04-07 11:55:00,101.22,101.29,101.205,101.27,150000000.0
2008-04-07 11:56:00,101.27,101.275,101.22,101.245,146100000.0
2008-04-07 11:57:00,101.245,101.245,101.2,101.215,75500000.0
2008-04-07 11:58:00,101.215,101.225,101.2,101.225,47900000.0
2008-04-07 11:59:00,101.225,101.245,101.2,101.2,92600000.0
2008-04-07 12:00:00,101.2,101.265,101.2,101.245,69600000.0
2008-04-07 12:01:00,101.25,101.265,101.24,101.245,75200000.0
2008-04-07 12:02:00,101.245,101.305,101.245,101.3,64600000.0
2008-04-07 12:03:00,101.3,101.31,101.275,101.275,49100000.0
2008-04-07 12:04:00,101.275,101.29,101.26,101.29,144600000.0
2008-04-07 12:05:00,101.29,101.315,101.27,101.28,63000000.0
2008-04-07 12:06:00,101.285,101.34,101.285,101.32,50400000.0
2008-04-07 12:07:00,101.32,101.335,101.28,101.33,83300000.0
2008-04-07 12:08:00,101.325,101.345,101.29,101.305,96800000.0
2008-04-07 12:09:00,101.305,101.305,101.27,101.27,83500000.0
2008-04-07 12:10:00,101.27,101.28,101.235,101.25,86400000.0
2008-04-07 12:11:00,101.25,101.275,101.215,101.27,79000000.0
2008-04-07 12:12:00,101.27,101.29,101.26,101.27,91400000.0
2008-04-07 12:13:00,101.27,101.27,101.255,101.26,130500000.0
2008-04-07 12:14:00,101.26,101.3,101.245,101.275,95900000.0
2008-04-07 12:15:00,101.275,101.29,101.275,101.29,63600000.0
2008-04-07 12:16:00,101.29,101.3,101.29,101.3,74700000.0
2008-04-07 12:17:00,101.3,101.315,101.295,101.31,99400000.0
2008-04-07 12:18:00,101.31,101.325,101.29,101.3,68100000.0
2008-04-07 12:19:00,101.3,101.305,101.285,101.285,104200000.0
2008-04-07 12:20:00,101.285,101.3,101.285,101.295,80300000.0
2008-04-07 12:21:00,101.295,101.3,101.28,101.28,60100000.0
2008-04-07 12:22:00,101.28,101.32,101.28,101.31,78600000.0
2008-04-07 12:23:00,101.31,101.32,101.31,101.32,79800000.0
2008-04-07 12:24:00,101.32,101.35,101.3,101.34,57600000.0
2008-04-07 12:25:00,101.34,101.34,101.3,101.305,71200000.0
2008-04-07 12:26:00,101.305,101.315,101.285,101.295,63700000.0
2008-04-07 12:27:00,101.295,101.31,101.295,101.3,77200000.0
2008-04-07 12:28:00,101.3,101.31,101.3,101.31,67600000.0
2008-04-07 12:29:00,101.31,101.315,101.29,101.295,68300000.0
2008-04-07 12:30:00,101.295,101.3,101.27,101.27,70300000.0
2008-04-07 12:31:00,101.27,101.27,101.26,101.26,72500000.0
2008-04-07 12:32:00,101.26,101.26,101.23,101.24,59800000.0
2008-04-07 12:33:00,101.24,101.255,101.24,101.255,71500000.0
2008-04-07 12:34:00,101.255,101.265,101.255,101.26,79100000.0
2008-04-07 12:35:00,101.26,101.27,101.26,101.265,53500000.0
2008-04-07 12:36:00,101.265,101.265,101.25,101.25,63400000.0
2008-04-07 12:37:00,101.25,101.26,101.23,101.23,69100000.0
2008-04-07 12:38:00,101.23,101.235,101.21,101.23,92300000.0
2008-04-07 12:39:00,101.23,101.24,101.215,101.225,225900000.0
2008-04-07 12:40:00,101.225,101.26,101.225,101.25,75700000.0
2008-04-07 12:41:00,101.25,101.25,101.24,101.24,69400000.0
2008-04-07 12:42:00,101.24,101.24,101.21,101.21,71400000.0
2008-04-07 12:43:00,101.21,101.215,101.2,101.2,87700000.0
2008-04-07 12:44:00,101.2,101.22,101.2,101.215,64500000.0
2008-04-07 12:45:00,101.215,101.22,101.195,101.205,79000000.0
2008-04-07 12:46:00,101.205,101.225,101.195,101.22,64600000.0
2008-04-07 12:47:00,101.22,101.225,101.205,101.225,170900000.0
2008-04-07 12:48:00,101.225,101.23,101.2,101.205,83600000.0
2008-04-07 12:49:00,101.205,101.24,101.2,101.23,73200000.0
2008-04-07 12:50:00,101.225,101.255,101.225,101.24,94800000.0
2008-04-07 12:51:00,101.24,101.25,101.22,101.24,108500000.0
2008-04-07 12:52:00,101.24,101.24,101.2,101.205,73800000.0
2008-04-07 12:53:00,101.205,101.22,101.19,101.2,235000000.0
2008-04-07 12:54:00,101.2,101.21,101.17,101.185,192900000.0
2008-04-07 12:55:00,101.185,101.195,101.165,101.18,173100000.0
2008-04-07 12:56:00,101.18,101.185,101.145,101.155,205600000.0
2008-04-07 12:57:00,101.155,101.185,101.15,101.185,225700000.0
2008-04-07 12:58:00,101.185,101.185,101.16,101.165,150900000.0
2008-04-07 12:59:00,101.16,101.185,101.15,101.175,293100000.0
2008-04-07 13:00:00,101.175,101.18,101.175,101.18,240400000.0
2008-04-07 13:01:00,101.18,101.2,101.17,101.17,71600000.0
2008-04-07 13:02:00,101.17,101.17,101.155,101.165,357200000.0
2008-04-07 13:03:00,101.16,101.2,101.16,101.2,84100000.0
2008-04-07 13:04:00,101.2,101.24,101.18,101.22,72100000.0
2008-04-07 13:05:00,101.22,101.23,101.21,101.225,64000000.0
2008-04-07 13:06:00,101.225,101.225,101.17,101.19,102800000.0
2008-04-07 13:07:00,101.19,101.2,101.18,101.19,93500000.0
2008-04-07 13:08:00,101.19,101.21,101.19,101.19,70400000.0
2008-04-07 13:09:00,101.19,101.21,101.19,101.195,84800000.0
2008-04-07 13:10:00,101.195,101.195,101.16,101.165,76300000.0
2008-04-07 13:11:00,101.165,101.2,101.16,101.19,98000000.0
2008-04-07 13:12:00,101.19,101.19,101.17,101.17,64000000.0
2008-04-07 13:13:00,101.17,101.175,101.15,101.17,97600000.0
2008-04-07 13:14:00,101.17,101.18,101.16,101.17,91700000.0
2008-04-07 13:15:00,101.17,101.19,101.16,101.18,69500000.0
2008-04-07 13:16:00,101.18,101.2,101.17,101.19,93000000.0
2008-04-07 13:17:00,101.19,101.19,101.18,101.19,83300000.0
2008-04-07 13:18:00,101.19,101.205,101.17,101.2,76200000.0
2008-04-07 13:19:00,101.2,101.205,101.19,101.19,71600000.0
2008-04-07 13:20:00,101.19,101.195,101.19,101.19,130000000.0
2008-04-07 13:21:00,101.19,101.19,101.15,101.155,73300000.0
2008-04-07 13:22:00,101.155,101.17,101.13,101.17,70500000.0
2008-04-07 13:23:00,101.17,101.185,101.16,101.165,124900000.0
2008-04-07 13:24:00,101.165,101.22,101.165,101.21,145700000.0
2008-04-07 13:25:00,101.21,101.24,101.2,101.2,81300000.0
2008-04-07 13:26:00,101.2,101.24,101.19,101.24,93000000.0
2008-04-07 13:27:00,101.24,101.25,101.22,101.22,112500000.0
2008-04-07 13:28:00,101.22,101.22,101.21,101.21,69300000.0
2008-04-07 13:29:00,101.21,101.21,101.18,101.18,96200000.0
2008-04-07 13:30:00,101.18,101.18,101.155,101.16,209000000.0
2008-04-07 13:31:00,101.16,101.21,101.16,101.2,74200000.0
2008-04-07 13:32:00,101.2,101.2,101.18,101.19,80700000.0
2008-04-07 13:33:00,101.19,101.2,101.19,101.2,69300000.0
2008-04-07 13:34:00,101.2,101.21,101.2,101.21,64200000.0
2008-04-07 13:35:00,101.21,101.21,101.2,101.2,63300000.0
2008-04-07 13:36:00,101.2,101.23,101.2,101.21,63900000.0
2008-04-07 13:37:00,101.21,101.21,101.2,101.2,64800000.0
2008-04-07 13:38:00,101.2,101.2,101.18,101.2,67300000.0
2008-04-07 13:39:00,101.2,101.2,101.17,101.18,68300000.0
2008-04-07 13:40:00,101.18,101.19,101.17,101.17,81400000.0
2008-04-07 13:41:00,101.17,101.2,101.17,101.2,108600000.0
2008-04-07 13:42:00,101.2,101.23,101.17,101.22,75900000.0
2008-04-07 13:43:00,101.22,101.23,101.21,101.21,74100000.0
2008-04-07 13:44:00,101.21,101.22,101.18,101.22,106900000.0
2008-04-07 13:45:00,101.22,101.23,101.19,101.19,86100000.0
2008-04-07 13:46:00,101.19,101.2,101.18,101.2,63700000.0
2008-04-07 13:47:00,101.2,101.21,101.19,101.21,96400000.0
2008-04-07 13:48:00,101.21,101.22,101.19,101.22,100400000.0
2008-04-07 13:49:00,101.22,101.22,101.155,101.17,86900000.0
2008-04-07 13:50:00,101.17,101.18,101.17,101.18,117200000.0
2008-04-07 13:51:00,101.18,101.2,101.175,101.19,64500000.0
2008-04-07 13:52:00,101.19,101.21,101.18,101.21,67100000.0
2008-04-07 13:53:00,101.21,101.22,101.2,101.2,67500000.0
2008-04-07 13:54:00,101.2,101.21,101.2,101.2,63600000.0
2008-04-07 13:55:00,101.2,101.23,101.2,101.22,72100000.0
2008-04-07 13:56:00,101.22,101.23,101.2,101.22,68400000.0
2008-04-07 13:57:00,101.22,101.24,101.21,101.22,73400000.0
2008-04-07 13:58:00,101.22,101.25,101.22,101.23,66700000.0
2008-04-07 13:59:00,101.24,101.27,101.225,101.26,86000000.0
2008-04-07 14:00:00,101.26,101.26,101.24,101.26,65600000.0
2008-04-07 14:01:00,101.26,101.26,101.24,101.26,79800000.0
2008-04-07 14:02:00,101.25,101.28,101.25,101.28,81600000.0
2008-04-07 14:03:00,101.28,101.28,101.25,101.28,73800000.0
2008-04-07 14:04:00,101.28,101.28,101.25,101.25,69000000.0
2008-04-07 14:05:00,101.25,101.27,101.25,101.26,65700000.0
2008-04-07 14:06:00,101.26,101.27,101.24,101.26,99500000.0
2008-04-07 14:07:00,101.26,101.26,101.23,101.25,76800000.0
2008-04-07 14:08:00,101.25,101.28,101.25,101.27,73300000.0
2008-04-07 14:09:00,101.27,101.27,101.25,101.27,85800000.0
2008-04-07 14:10:00,101.27,101.28,101.24,101.24,84100000.0
2008-04-07 14:11:00,101.24,101.26,101.225,101.24,74300000.0
2008-04-07 14:12:00,101.24,101.24,101.22,101.23,72600000.0
2008-04-07 14:13:00,101.23,101.24,101.22,101.23,76000000.0
2008-04-07 14:14:00,101.23,101.24,101.2,101.22,65400000.0
2008-04-07 14:15:00,101.22,101.25,101.21,101.23,66500000.0
2008-04-07 14:16:00,101.23,101.23,101.2,101.21,73000000.0
2008-04-07 14:17:00,101.21,101.22,101.21,101.22,63800000.0
2008-04-07 14:18:00,101.22,101.23,101.21,101.21,63600000.0
2008-04-07 14:19:00,101.21,101.21,101.19,101.2,66600000.0
2008-04-07 14:20:00,101.19,101.25,101.19,101.25,71500000.0
2008-04-07 14:21:00,101.25,101.27,101.25,101.26,68000000.0
2008-04-07 14:22:00,101.26,101.3,101.24,101.3,134100000.0
2008-04-07 14:23:00,101.3,101.33,101.3,101.31,69800000.0
2008-04-07 14:24:00,101.31,101.34,101.3,101.32,68100000.0
2008-04-07 14:25:00,101.32,101.32,101.28,101.31,80200000.0
2008-04-07 14:26:00,101.31,101.31,101.29,101.29,69200000.0
2008-04-07 14:27:00,101.29,101.31,101.28,101.31,72200000.0
2008-04-07 14:28:00,101.31,101.31,101.29,101.3,79200000.0
2008-04-07 14:29:00,101.3,101.34,101.3,101.34,67200000.0
2008-04-07 14:30:00,101.34,101.34,101.29,101.3,69600000.0
2008-04-07 14:31:00,101.3,101.33,101.28,101.29,87700000.0
2008-04-07 14:32:00,101.295,101.31,101.29,101.29,71900000.0
2008-04-07 14:33:00,101.29,101.29,101.21,101.28,89300000.0
2008-04-07 14:34:00,101.28,101.28,101.245,101.25,106900000.0
2008-04-07 14:35:00,101.25,101.25,101.24,101.25,68200000.0
2008-04-07 14:36:00,101.25,101.29,101.25,101.29,73700000.0
2008-04-07 14:37:00,101.29,101.29,101.225,101.26,73700000.0
2008-04-07 14:38:00,101.26,101.26,101.24,101.26,67500000.0
2008-04-07 14:39:00,101.26,101.26,101.235,101.26,98700000.0
2008-04-07 14:40:00,101.26,101.26,101.24,101.24,65500000.0
2008-04-07 14:41:00,101.24,101.25,101.23,101.23,75100000.0
2008-04-07 14:42:00,101.23,101.24,101.22,101.23,88400000.0
2008-04-07 14:43:00,101.23,101.23,101.21,101.22,92100000.0
2008-04-07 14:44:00,101.22,101.23,101.2,101.22,77700000.0
2008-04-07 14:45:00,101.22,101.23,101.215,101.215,522700000.0
2008-04-07 14:46:00,101.215,101.215,101.18,101.2,706100000.0
2008-04-07 14:47:00,101.2,101.2,101.175,101.2,63900000.0
2008-04-07 14:48:00,101.2,101.21,101.18,101.2,70900000.0
2008-04-07 14:49:00,101.19,101.2,101.17,101.18,69400000.0
2008-04-07 14:50:00,101.18,101.19,101.155,101.18,76200000.0
2008-04-07 14:51:00,101.18,101.19,101.16,101.18,66800000.0
2008-04-07 14:52:00,101.18,101.19,101.16,101.17,67200000.0
2008-04-07 14:53:00,101.17,101.17,101.16,101.16,64000000.0
2008-04-07 14:54:00,101.16,101.16,101.13,101.14,67100000.0
2008-04-07 14:55:00,101.14,101.155,101.12,101.15,78700000.0
2008-04-07 14:56:00,101.15,101.17,101.13,101.16,79200000.0
2008-04-07 14:57:00,101.16,101.16,101.14,101.15,66100000.0
2008-04-07 14:58:00,101.15,101.19,101.14,101.18,75600000.0
2008-04-07 14:59:00,101.18,101.19,101.15,101.16,72600000.0
2008-04-07 15:00:00,101.16,101.19,101.15,101.19,68400000.0
2008-04-07 15:01:00,101.19,101.22,101.19,101.21,69100000.0
2008-04-07 15:02:00,101.21,101.22,101.17,101.19,84700000.0
2008-04-07 15:03:00,101.19,101.19,101.16,101.17,70400000.0
2008-04-07 15:04:00,101.17,101.19,101.13,101.14,69900000.0
2008-04-07 15:05:00,101.14,101.17,101.14,101.16,70200000.0
2008-04-07 15:06:00,101.165,101.17,101.15,101.15,71800000.0
2008-04-07 15:07:00,101.15,101.185,101.14,101.18,79900000.0
2008-04-07 15:08:00,101.18,101.2,101.18,101.19,84100000.0
2008-04-07 15:09:00,101.19,101.2,101.175,101.2,86500000.0
2008-04-07 15:10:00,101.2,101.21,101.2,101.21,68800000.0
2008-04-07 15:11:00,101.21,101.22,101.195,101.21,71700000.0
2008-04-07 15:12:00,101.21,101.21,101.2,101.21,84900000.0
2008-04-07 15:13:00,101.21,101.23,101.2,101.21,83500000.0
2008-04-07 15:14:00,101.21,101.23,101.2,101.215,83400000.0
2008-04-07 15:15:00,101.215,101.22,101.21,101.215,62200000.0
2008-04-07 15:16:00,101.21,101.22,101.19,101.2,66000000.0
2008-04-07 15:17:00,101.2,101.2,101.18,101.19,77700000.0
2008-04-07 15:18:00,101.19,101.2,101.17,101.2,74500000.0
2008-04-07 15:19:00,101.2,101.2,101.19,101.19,68800000.0
2008-04-07 15:20:00,101.19,101.2,101.19,101.2,92000000.0
2008-04-07 15:21:00,101.2,101.2,101.18,101.2,93700000.0
2008-04-07 15:22:00,101.2,101.2,101.17,101.19,79200000.0
2008-04-07 15:23:00,101.19,101.205,101.175,101.205,76800000.0
2008-04-07 15:24:00,101.205,101.22,101.19,101.22,78900000.0
2008-04-07 15:25:00,101.22,101.22,101.19,101.2,65900000.0
2008-04-07 15:26:00,101.2,101.22,101.19,101.21,71100000.0
2008-04-07 15:27:00,101.21,101.23,101.2,101.21,63400000.0
2008-04-07 15:28:00,101.21,101.24,101.21,101.22,69600000.0
2008-04-07 15:29:00,101.22,101.23,101.19,101.19,120800000.0
2008-04-07 15:30:00,101.19,101.24,101.19,101.21,97500000.0
2008-04-07 15:31:00,101.21,101.21,101.18,101.19,65300000.0
2008-04-07 15:32:00,101.19,101.19,101.17,101.175,118800000.0
2008-04-07 15:33:00,101.175,101.18,101.145,101.17,92700000.0
2008-04-07 15:34:00,101.17,101.175,101.15,101.17,122300000.0
2008-04-07 15:35:00,101.17,101.17,101.14,101.16,78100000.0
2008-04-07 15:36:00,101.16,101.16,101.135,101.14,69600000.0
2008-04-07 15:37:00,101.14,101.17,101.13,101.165,107100000.0
2008-04-07 15:38:00,101.165,101.21,101.16,101.19,74300000.0
2008-04-07 15:39:00,101.19,101.22,101.18,101.18,99700000.0
2008-04-07 15:40:00,101.18,101.19,101.165,101.18,309500000.0
2008-04-07 15:41:00,101.18,101.2,101.17,101.18,85000000.0
2008-04-07 15:42:00,101.18,101.19,101.16,101.16,75900000.0
2008-04-07 15:43:00,101.16,101.18,101.145,101.16,86100000.0
2008-04-07 15:44:00,101.16,101.2,101.16,101.175,67400000.0
2008-04-07 15:45:00,101.175,101.19,101.155,101.165,60100000.0
2008-04-07 15:46:00,101.165,101.17,101.12,101.12,70400000.0
2008-04-07 15:47:00,101.12,101.13,101.06,101.06,73100000.0
2008-04-07 15:48:00,101.06,101.08,101.05,101.07,72300000.0
2008-04-07 15:49:00,101.07,101.11,101.06,101.09,78500000.0
2008-04-07 15:50:00,101.09,101.12,101.09,101.09,67000000.0
2008-04-07 15:51:00,101.08,101.125,101.07,101.105,61700000.0
2008-04-07 15:52:00,101.105,101.115,101.09,101.09,61200000.0
2008-04-07 15:53:00,101.09,101.13,101.09,101.12,82100000.0
2008-04-07 15:54:00,101.12,101.16,101.105,101.16,75000000.0
2008-04-07 15:55:00,101.16,101.16,101.11,101.12,71300000.0
2008-04-07 15:56:00,101.12,101.12,101.09,101.105,90700000.0
2008-04-07 15:57:00,101.095,101.135,101.095,101.135,93000000.0
2008-04-07 15:58:00,101.135,101.135,101.115,101.13,75700000.0
2008-04-07 15:59:00,101.13,101.13,101.095,101.105,88800000.0
2008-04-07 16:00:00,101.105,101.115,101.09,101.09,84100000.0
2008-04-07 16:01:00,101.09,101.1,101.07,101.07,80700000.0
2008-04-07 16:02:00,101.075,101.075,101.03,101.03,70000000.0
2008-04-07 16:03:00,101.03,101.095,101.02,101.09,76900000.0
2008-04-07 16:04:00,101.09,101.13,101.09,101.13,70500000.0
2008-04-07 16:05:00,101.13,101.13,101.09,101.09,71300000.0
2008-04-07 16:06:00,101.09,101.12,101.08,101.12,72900000.0
2008-04-07 16:07:00,101.12,101.12,101.09,101.1,75600000.0
2008-04-07 16:08:00,101.1,101.1,101.06,101.08,59700000.0
2008-04-07 16:09:00,101.08,101.08,101.05,101.07,65200000.0
2008-04-07 16:10:00,101.07,101.085,101.055,101.08,48000000.0
2008-04-07 16:11:00,101.08,101.08,101.025,101.03,66700000.0
2008-04-07 16:12:00,101.03,101.08,101.03,101.07,65200000.0
2008-04-07 16:13:00,101.07,101.115,101.07,101.105,49500000.0
2008-04-07 16:14:00,101.1,101.105,101.03,101.045,66800000.0
2008-04-07 16:15:00,101.045,101.08,101.03,101.06,65200000.0
2008-04-07 16:16:00,101.06,101.06,101.01,101.01,94500000.0
2008-04-07 16:17:00,101.01,101.025,101.0,101.015,110800000.0
2008-04-07 16:18:00,101.01,101.04,101.01,101.04,67000000.0
2008-04-07 16:19:00,101.045,101.065,101.045,101.06,57200000.0
2008-04-07 16:20:00,101.06,101.065,101.03,101.04,81700000.0
2008-04-07 16:21:00,101.04,101.055,101.035,101.045,62600000.0
2008-04-07 16:22:00,101.045,101.07,101.045,101.06,57800000.0
2008-04-07 16:23:00,101.06,101.07,101.04,101.045,69600000.0
2008-04-07 16:24:00,101.045,101.05,101.02,101.03,60700000.0
2008-04-07 16:25:00,101.035,101.035,101.005,101.03,80100000.0
2008-04-07 16:26:00,101.03,101.03,100.99,101.01,73400000.0
2008-04-07 16:27:00,101.01,101.04,101.005,101.01,70300000.0
2008-04-07 16:28:00,101.015,101.04,100.98,101.025,76100000.0
2008-04-07 16:29:00,101.025,101.06,101.02,101.04,68900000.0
2008-04-07 16:30:00,101.03,101.05,101.015,101.035,65800000.0
2008-04-07 16:31:00,101.035,101.035,101.01,101.02,66300000.0
2008-04-07 16:32:00,101.02,101.035,101.02,101.02,80400000.0
2008-04-07 16:33:00,101.02,101.02,100.97,100.99,68400000.0
2008-04-07 16:34:00,100.99,101.04,100.99,101.02,73400000.0
2008-04-07 16:35:00,101.01,101.025,101.0,101.025,67800000.0
2008-04-07 16:36:00,101.025,101.05,101.02,101.04,68400000.0
2008-04-07 16:37:00,101.04,101.05,101.01,101.015,72600000.0
2008-04-07 16:38:00,101.015,101.05,101.015,101.05,73900000.0
2008-04-07 16:39:00,101.06,101.06,101.03,101.035,64300000.0
2008-04-07 16:40:00,101.035,101.055,101.03,101.05,76000000.0
2008-04-07 16:41:00,101.05,101.06,101.04,101.04,72400000.0
2008-04-07 16:42:00,101.04,101.05,101.035,101.05,59900000.0
2008-04-07 16:43:00,101.05,101.05,101.025,101.04,67200000.0
2008-04-07 16:44:00,101.04,101.06,101.04,101.04,69800000.0
2008-04-07 16:45:00,101.04,101.06,101.02,101.02,88100000.0
2008-04-07 16:46:00,101.02,101.05,101.02,101.05,69300000.0
2008-04-07 16:47:00,101.05,101.05,101.03,101.03,96200000.0
2008-04-07 16:48:00,101.035,101.07,101.03,101.06,63100000.0
2008-04-07 16:49:00,101.06,101.07,101.03,101.04,68300000.0
2008-04-07 16:50:00,101.04,101.04,101.015,101.03,108900000.0
2008-04-07 16:51:00,101.03,101.03,101.0,101.01,69500000.0
2008-04-07 16:52:00,101.01,101.02,101.0,101.0,76100000.0
2008-04-07 16:53:00,101.0,101.02,100.99,101.0,76400000.0
2008-04-07 16:54:00,101.0,101.0,100.98,101.0,70800000.0
2008-04-07 16:55:00,101.0,101.0,100.99,100.99,93600000.0
2008-04-07 16:56:00,100.99,101.03,100.99,101.0,69300000.0
2008-04-07 16:57:00,101.0,101.04,101.0,101.03,61000000.0
2008-04-07 16:58:00,101.03,101.08,101.03,101.07,72700000.0
2008-04-07 16:59:00,101.07,101.12,101.06,101.11,71400000.0
2008-04-07 17:00:00,101.11,101.11,101.075,101.09,62800000.0
2008-04-07 17:01:00,101.09,101.1,101.05,101.05,61700000.0
2008-04-07 17:02:00,101.05,101.08,101.05,101.08,80700000.0
2008-04-07 17:03:00,101.08,101.08,101.06,101.06,67200000.0
2008-04-07 17:04:00,101.06,101.07,101.04,101.07,69400000.0
2008-04-07 17:05:00,101.07,101.07,101.05,101.06,61400000.0
2008-04-07 17:06:00,101.06,101.07,101.06,101.06,62200000.0
2008-04-07 17:07:00,101.06,101.07,101.05,101.065,71600000.0
2008-04-07 17:08:00,101.065,101.08,101.02,101.08,64300000.0
2008-04-07 17:09:00,101.08,101.08,101.03,101.04,69800000.0
2008-04-07 17:10:00,101.04,101.05,101.03,101.05,70400000.0
2008-04-07 17:11:00,101.05,101.06,101.04,101.05,69200000.0
2008-04-07 17:12:00,101.05,101.07,101.04,101.07,66800000.0
2008-04-07 17:13:00,101.07,101.075,101.05,101.07,72100000.0
2008-04-07 17:14:00,101.07,101.07,101.05,101.055,67700000.0
2008-04-07 17:15:00,101.055,101.06,101.02,101.035,69800000.0
2008-04-07 17:16:00,101.03,101.07,101.03,101.065,71700000.0
2008-04-07 17:17:00,101.065,101.1,101.05,101.09,70100000.0
2008-04-07 17:18:00,101.09,101.1,101.06,101.09,66400000.0
2008-04-07 17:19:00,101.09,101.12,101.09,101.1,71800000.0
2008-04-07 17:20:00,101.1,101.11,101.08,101.09,72800000.0
2008-04-07 17:21:00,101.09,101.1,101.07,101.1,68500000.0
2008-04-07 17:22:00,101.1,101.11,101.07,101.07,67900000.0
2008-04-07 17:23:00,101.07,101.08,101.06,101.08,65300000.0
2008-04-07 17:24:00,101.08,101.11,101.07,101.11,73600000.0
2008-04-07 17:25:00,101.11,101.11,101.09,101.11,70800000.0
2008-04-07 17:26:00,101.11,101.12,101.11,101.12,77000000.0
2008-04-07 17:27:00,101.12,101.15,101.1,101.11,88500000.0
2008-04-07 17:28:00,101.105,101.15,101.1,101.15,71200000.0
2008-04-07 17:29:00,101.15,101.18,101.145,101.16,65500000.0
2008-04-07 17:30:00,101.16,101.19,101.16,101.18,65500000.0
2008-04-07 17:31:00,101.18,101.2,101.16,101.18,86500000.0
2008-04-07 17:32:00,101.18,101.21,101.175,101.19,89300000.0
2008-04-07 17:33:00,101.2,101.2,101.17,101.18,70900000.0
2008-04-07 17:34:00,101.18,101.2,101.14,101.17,83300000.0
2008-04-07 17:35:00,101.17,101.17,101.16,101.16,66300000.0
2008-04-07 17:36:00,101.16,101.19,101.16,101.17,64400000.0
2008-04-07 17:37:00,101.17,101.19,101.16,101.19,73900000.0
2008-04-07 17:38:00,101.19,101.2,101.175,101.2,87900000.0
2008-04-07 17:39:00,101.2,101.22,101.19,101.22,67300000.0
2008-04-07 17:40:00,101.22,101.25,101.22,101.24,65000000.0
2008-04-07 17:41:00,101.24,101.25,101.21,101.23,66800000.0
2008-04-07 17:42:00,101.23,101.23,101.2,101.205,69100000.0
2008-04-07 17:43:00,101.21,101.22,101.2,101.22,72500000.0
2008-04-07 17:44:00,101.22,101.23,101.22,101.22,63900000.0
2008-04-07 17:45:00,101.22,101.23,101.22,101.22,65200000.0
2008-04-07 17:46:00,101.22,101.23,101.21,101.21,73500000.0
2008-04-07 17:47:00,101.21,101.21,101.2,101.2,65700000.0
2008-04-07 17:48:00,101.2,101.22,101.185,101.2,103900000.0
2008-04-07 17:49:00,101.2,101.22,101.2,101.22,69400000.0
2008-04-07 17:50:00,101.22,101.23,101.2,101.23,65600000.0
2008-04-07 17:51:00,101.23,101.23,101.2,101.21,71600000.0
2008-04-07 17:52:00,101.21,101.22,101.205,101.21,64400000.0
2008-04-07 17:53:00,101.21,101.21,101.185,101.2,79500000.0
2008-04-07 17:54:00,101.2,101.2,101.19,101.2,63500000.0
2008-04-07 17:55:00,101.2,101.2,101.18,101.19,62700000.0
2008-04-07 17:56:00,101.19,101.19,101.16,101.16,63100000.0
2008-04-07 17:57:00,101.16,101.16,101.14,101.16,64600000.0
2008-04-07 17:58:00,101.16,101.17,101.14,101.17,65900000.0
2008-04-07 17:59:00,101.17,101.17,101.15,101.15,61500000.0
2008-04-07 18:00:00,101.15,101.16,101.14,101.16,78900000.0
2008-04-07 18:01:00,101.16,101.16,101.125,101.135,92400000.0
2008-04-07 18:02:00,101.135,101.15,101.125,101.14,262200000.0
2008-04-07 18:03:00,101.14,101.17,101.14,101.15,69200000.0
2008-04-07 18:04:00,101.15,101.15,101.15,101.15,65200000.0
2008-04-07 18:05:00,101.15,101.15,101.125,101.14,195400000.0
2008-04-07 18:06:00,101.14,101.14,101.14,101.14,63000000.0
2008-04-07 18:07:00,101.14,101.14,101.13,101.13,64200000.0
2008-04-07 18:08:00,101.13,101.14,101.13,101.14,64500000.0
2008-04-07 18:09:00,101.13,101.15,101.13,101.15,66700000.0
2008-04-07 18:10:00,101.15,101.15,101.11,101.13,351200000.0
2008-04-07 18:11:00,101.13,101.15,101.11,101.15,129200000.0
2008-04-07 18:12:00,101.15,101.17,101.15,101.16,65100000.0
2008-04-07 18:13:00,101.16,101.17,101.14,101.14,65400000.0
2008-04-07 18:14:00,101.14,101.15,101.13,101.14,70300000.0
2008-04-07 18:15:00,101.14,101.17,101.11,101.12,77100000.0
2008-04-07 18:16:00,101.12,101.135,101.12,101.13,87800000.0
2008-04-07 18:17:00,101.13,101.13,101.095,101.13,66100000.0
2008-04-07 18:18:00,101.13,101.13,101.12,101.12,68000000.0
2008-04-07 18:19:00,101.12,101.14,101.12,101.13,69900000.0
2008-04-07 18:20:00,101.13,101.14,101.13,101.14,63600000.0
2008-04-07 18:21:00,101.14,101.14,101.11,101.11,61800000.0
2008-04-07 18:22:00,101.11,101.11,101.1,101.11,70000000.0
2008-04-07 18:23:00,101.11,101.11,101.09,101.1,69800000.0
2008-04-07 18:24:00,101.1,101.1,101.1,101.1,64800000.0
2008-04-07 18:25:00,101.1,101.1,101.09,101.1,68500000.0
2008-04-07 18:26:00,101.1,101.13,101.09,101.11,64700000.0
2008-04-07 18:27:00,101.11,101.11,101.07,101.09,69100000.0
2008-04-07 18:28:00,101.09,101.1,101.08,101.1,87200000.0
2008-04-07 18:29:00,101.1,101.1,101.1,101.1,94700000.0
2008-04-07 18:30:00,101.1,101.12,101.09,101.11,77200000.0
2008-04-07 18:31:00,101.11,101.11,101.09,101.1,64500000.0
2008-04-07 18:32:00,101.1,101.1,101.1,101.1,63800000.0
2008-04-07 18:33:00,101.1,101.1,101.09,101.09,88700000.0
2008-04-07 18:34:00,101.09,101.1,101.08,101.09,76200000.0
2008-04-07 18:35:00,101.09,101.09,101.07,101.07,83800000.0
2008-04-07 18:36:00,101.07,101.09,101.07,101.08,84000000.0
2008-04-07 18:37:00,101.08,101.13,101.08,101.13,168200000.0
2008-04-07 18:38:00,101.13,101.14,101.095,101.1,77500000.0
2008-04-07 18:39:00,101.1,101.11,101.09,101.1,70000000.0
2008-04-07 18:40:00,101.1,101.11,101.09,101.09,67900000.0
2008-04-07 18:41:00,101.09,101.115,101.09,101.11,101400000.0
2008-04-07 18:42:00,101.12,101.12,101.1,101.12,83700000.0
2008-04-07 18:43:00,101.12,101.12,101.06,101.07,64200000.0
2008-04-07 18:44:00,101.07,101.11,101.07,101.07,66600000.0
2008-04-07 18:45:00,101.06,101.075,101.045,101.065,65100000.0
2008-04-07 18:46:00,101.065,101.075,101.04,101.06,75500000.0
2008-04-07 18:47:00,101.06,101.07,101.05,101.06,65800000.0
2008-04-07 18:48:00,101.06,101.08,101.06,101.08,63900000.0
2008-04-07 18:49:00,101.08,101.1,101.07,101.08,65000000.0
2008-04-07 18:50:00,101.08,101.08,101.06,101.07,64400000.0
2008-04-07 18:51:00,101.07,101.07,101.05,101.05,63000000.0
2008-04-07 18:52:00,101.05,101.07,101.05,101.06,65100000.0
2008-04-07 18:53:00,101.06,101.07,101.04,101.05,61900000.0
2008-04-07 18:54:00,101.05,101.06,101.03,101.06,66800000.0
2008-04-07 18:55:00,101.06,101.06,101.02,101.03,91100000.0
2008-04-07 18:56:00,101.03,101.04,101.025,101.04,210600000.0
2008-04-07 18:57:00,101.04,101.08,101.03,101.06,98900000.0
2008-04-07 18:58:00,101.06,101.07,101.06,101.07,64000000.0
2008-04-07 18:59:00,101.07,101.07,101.055,101.06,68700000.0
2008-04-07 19:00:00,101.06,101.06,101.06,101.06,65500000.0
2008-04-07 19:01:00,101.06,101.08,101.06,101.07,68100000.0
2008-04-07 19:02:00,101.07,101.07,101.07,101.07,63300000.0
2008-04-07 19:03:00,101.07,101.07,101.06,101.07,69400000.0
2008-04-07 19:04:00,101.07,101.08,101.07,101.07,66200000.0
2008-04-07 19:05:00,101.07,101.08,101.07,101.07,77600000.0
2008-04-07 19:06:00,101.07,101.09,101.07,101.09,72600000.0
2008-04-07 19:07:00,101.09,101.11,101.08,101.1,75700000.0
2008-04-07 19:08:00,101.1,101.1,101.09,101.09,73300000.0
2008-04-07 19:09:00,101.09,101.09,101.08,101.09,65200000.0
2008-04-07 19:10:00,101.09,101.09,101.07,101.08,64500000.0
2008-04-07 19:11:00,101.08,101.08,101.06,101.07,80200000.0
2008-04-07 19:12:00,101.07,101.07,101.07,101.07,94900000.0
2008-04-07 19:13:00,101.07,101.08,101.05,101.05,64700000.0
2008-04-07 19:14:00,101.05,101.05,101.05,101.05,63000000.0
2008-04-07 19:15:00,101.05,101.06,101.05,101.05,66600000.0
2008-04-07 19:16:00,101.05,101.06,101.03,101.03,64700000.0
2008-04-07 19:17:00,101.03,101.03,100.99,101.02,86400000.0
2008-04-07 19:18:00,101.02,101.06,101.02,101.06,79000000.0
2008-04-07 19:19:00,101.06,101.06,101.06,101.06,64800000.0
2008-04-07 19:20:00,101.06,101.06,101.02,101.02,83100000.0
2008-04-07 19:21:00,101.02,101.04,101.02,101.04,81500000.0
2008-04-07 19:22:00,101.04,101.07,101.04,101.07,90500000.0
2008-04-07 19:23:00,101.07,101.07,101.07,101.07,63000000.0
2008-04-07 19:24:00,101.07,101.07,101.07,101.07,64200000.0
2008-04-07 19:25:00,101.07,101.07,101.06,101.07,76400000.0
2008-04-07 19:26:00,101.07,101.09,101.07,101.09,79100000.0
2008-04-07 19:27:00,101.09,101.09,101.09,101.09,62700000.0
2008-04-07 19:28:00,101.09,101.1,101.09,101.1,64400000.0
2008-04-07 19:29:00,101.1,101.11,101.1,101.11,63000000.0
2008-04-07 19:30:00,101.11,101.11,101.11,101.11,63600000.0
2008-04-07 19:31:00,101.11,101.12,101.11,101.12,63300000.0
2008-04-07 19:32:00,101.12,101.12,101.12,101.12,61500000.0
2008-04-07 19:33:00,101.12,101.12,101.12,101.12,66000000.0
2008-04-07 19:34:00,101.12,101.12,101.1,101.1,133000000.0
2008-04-07 19:35:00,101.1,101.12,101.09,101.09,77500000.0
2008-04-07 19:36:00,101.09,101.09,101.065,101.07,78200000.0
2008-04-07 19:37:00,101.07,101.09,101.07,101.09,64400000.0
2008-04-07 19:38:00,101.09,101.11,101.07,101.11,74700000.0
2008-04-07 19:39:00,101.11,101.12,101.08,101.09,65800000.0
2008-04-07 19:40:00,101.09,101.11,101.09,101.09,69000000.0
2008-04-07 19:41:00,101.09,101.15,101.09,101.15,77500000.0
2008-04-07 19:42:00,101.15,101.15,101.11,101.15,84200000.0
2008-04-07 19:43:00,101.15,101.17,101.1,101.105,112700000.0
2008-04-07 19:44:00,101.105,101.11,101.09,101.09,78200000.0
2008-04-07 19:45:00,101.09,101.11,101.09,101.1,81500000.0
2008-04-07 19:46:00,101.1,101.1,101.09,101.09,70800000.0
2008-04-07 19:47:00,101.09,101.1,101.09,101.1,94800000.0
2008-04-07 19:48:00,101.1,101.1,101.08,101.1,99900000.0
2008-04-07 19:49:00,101.1,101.12,101.1,101.12,84700000.0
2008-04-07 19:50:00,101.12,101.12,101.11,101.11,65100000.0
2008-04-07 19:51:00,101.11,101.12,101.105,101.11,81900000.0
2008-04-07 19:52:00,101.11,101.12,101.11,101.11,76000000.0
2008-04-07 19:53:00,101.11,101.125,101.09,101.11,96900000.0
2008-04-07 19:54:00,101.11,101.12,101.095,101.095,111000000.0
2008-04-07 19:55:00,101.095,101.12,101.09,101.1,87000000.0
2008-04-07 19:56:00,101.1,101.1,101.075,101.08,112500000.0
2008-04-07 19:57:00,101.08,101.095,101.08,101.09,139400000.0
2008-04-07 19:58:00,101.09,101.09,101.065,101.07,78000000.0
2008-04-07 19:59:00,101.07,101.09,101.055,101.07,137700000.0
2008-04-07 20:00:00,101.08,101.11,101.08,101.1,99000000.0
2008-04-07 20:01:00,101.1,101.11,101.1,101.1,104100000.0
2008-04-07 20:02:00,101.09,101.1,101.09,101.09,68900000.0
2008-04-07 20:03:00,101.09,101.09,101.05,101.05,66200000.0
2008-04-07 20:04:00,101.05,101.06,101.03,101.03,85500000.0
2008-04-07 20:05:00,101.03,101.075,101.02,101.065,115700000.0
2008-04-07 20:06:00,101.07,101.08,101.05,101.08,147500000.0
2008-04-07 20:07:00,101.08,101.08,101.07,101.08,70600000.0
2008-04-07 20:08:00,101.08,101.08,101.07,101.07,64200000.0
2008-04-07 20:09:00,101.07,101.08,101.07,101.08,63600000.0
2008-04-07 20:10:00,101.08,101.08,101.08,101.08,61800000.0
2008-04-07 20:11:00,101.08,101.08,101.06,101.07,94100000.0
2008-04-07 20:12:00,101.075,101.08,101.04,101.05,87300000.0
2008-04-07 20:13:00,101.05,101.08,101.05,101.08,86300000.0
2008-04-07 20:14:00,101.08,101.1,101.08,101.1,178300000.0
2008-04-07 20:15:00,101.1,101.11,101.1,101.11,62100000.0
2008-04-07 20:16:00,101.11,101.12,101.11,101.11,63900000.0
2008-04-07 20:17:00,101.11,101.11,101.08,101.08,65400000.0
2008-04-07 20:18:00,101.08,101.09,101.08,101.09,64500000.0
2008-04-07 20:19:00,101.09,101.09,101.06,101.06,64200000.0
2008-04-07 20:20:00,101.06,101.08,101.06,101.08,77600000.0
2008-04-07 20:21:00,101.08,101.09,101.06,101.09,65200000.0
2008-04-07 20:22:00,101.09,101.09,101.07,101.08,74400000.0
2008-04-07 20:23:00,101.08,101.08,101.035,101.05,106800000.0
2008-04-07 20:24:00,101.05,101.1,101.05,101.08,93100000.0
2008-04-07 20:25:00,101.08,101.08,101.065,101.07,76600000.0
2008-04-07 20:26:00,101.07,101.11,101.07,101.11,73300000.0
2008-04-07 20:27:00,101.11,101.11,101.07,101.09,78900000.0
2008-04-07 20:28:00,101.09,101.09,101.04,101.04,60100000.0
2008-04-07 20:29:00,101.04,101.07,101.03,101.07,79900000.0
2008-04-07 20:30:00,101.07,101.08,101.05,101.06,74500000.0
2008-04-07 20:31:00,101.06,101.06,101.05,101.05,83000000.0
2008-04-07 20:32:00,101.04,101.05,101.03,101.03,132400000.0
2008-04-07 20:33:00,101.03,101.055,101.025,101.03,103100000.0
2008-04-07 20:34:00,101.03,101.08,101.03,101.06,107800000.0
2008-04-07 20:35:00,101.06,101.06,101.02,101.04,82200000.0
2008-04-07 20:36:00,101.04,101.04,100.98,100.995,68600000.0
2008-04-07 20:37:00,101.0,101.05,101.0,101.02,75100000.0
2008-04-07 20:38:00,101.02,101.04,100.99,100.995,151800000.0
2008-04-07 20:39:00,100.995,101.05,100.99,101.04,100800000.0
2008-04-07 20:40:00,101.04,101.05,101.03,101.035,90000000.0
2008-04-07 20:41:00,101.035,101.045,101.01,101.01,110200000.0
2008-04-07 20:42:00,101.01,101.04,101.01,101.03,92000000.0
2008-04-07 20:43:00,101.03,101.05,101.03,101.05,68800000.0
2008-04-07 20:44:00,101.05,101.05,101.04,101.04,94600000.0
2008-04-07 20:45:00,101.04,101.04,101.03,101.03,63900000.0
2008-04-07 20:46:00,101.03,101.03,100.98,101.01,67900000.0
2008-04-07 20:47:00,101.01,101.04,101.01,101.01,71700000.0
2008-04-07 20:48:00,101.01,101.04,101.01,101.02,72000000.0
2008-04-07 20:49:00,101.02,101.02,101.0,101.0,70600000.0
2008-04-07 20:50:00,101.0,101.01,100.99,100.99,68000000.0
2008-04-07 20:51:00,100.99,101.04,100.99,101.04,79700000.0
2008-04-07 20:52:00,101.04,101.05,101.04,101.04,148500000.0
2008-04-07 20:53:00,101.04,101.06,101.04,101.05,152000000.0
2008-04-07 20:54:00,101.05,101.07,101.04,101.07,70500000.0
2008-04-07 20:55:00,101.07,101.08,101.05,101.055,128400000.0
2008-04-07 20:56:00,101.055,101.065,101.04,101.04,202100000.0
2008-04-07 20:57:00,101.04,101.06,101.04,101.04,73800000.0
2008-04-07 20:58:00,101.04,101.04,101.02,101.03,81800000.0
2008-04-07 20:59:00,101.03,101.06,100.99,100.99,80600000.0
2008-04-07 21:00:00,100.99,101.03,100.97,101.01,63300000.0
2008-04-07 21:01:00,101.01,101.01,100.95,100.98,63600000.0
2008-04-07 21:02:00,100.98,101.01,100.98,101.01,64200000.0
2008-04-07 21:03:00,101.01,101.01,100.97,100.99,66600000.0
2008-04-07 21:04:00,100.99,101.04,100.99,101.0,64300000.0
2008-04-07 21:05:00,101.0,101.01,101.0,101.0,64300000.0
2008-04-07 21:06:00,101.0,101.01,100.99,101.0,70200000.0
2008-04-07 21:07:00,101.0,101.01,100.99,100.99,64100000.0
2008-04-07 21:08:00,100.99,101.01,100.96,100.97,72000000.0
2008-04-07 21:09:00,100.97,100.98,100.945,100.97,176100000.0
2008-04-07 21:10:00,100.97,100.98,100.95,100.96,72700000.0
2008-04-07 21:11:00,100.96,100.98,100.96,100.97,68600000.0
2008-04-07 21:12:00,100.975,101.02,100.975,101.02,66200000.0
2008-04-07 21:13:00,101.02,101.03,100.98,101.02,79100000.0
2008-04-07 21:14:00,101.02,101.02,101.01,101.02,65500000.0
2008-04-07 21:15:00,101.02,101.03,100.99,100.99,63600000.0
2008-04-07 21:16:00,100.99,101.0,100.99,101.0,79200000.0
2008-04-07 21:17:00,101.0,101.0,100.99,101.0,66000000.0
2008-04-07 21:18:00,101.0,101.04,101.0,101.01,67300000.0
2008-04-07 21:19:00,101.01,101.01,100.95,100.98,130000000.0
2008-04-07 21:20:00,100.98,100.985,100.975,100.985,294900000.0
2008-04-07 21:21:00,100.985,101.0,100.96,100.97,238000000.0
2008-04-07 21:22:00,100.97,101.0,100.97,100.98,65600000.0
2008-04-07 21:23:00,100.98,101.0,100.96,100.96,63800000.0
2008-04-07 21:24:00,100.96,100.97,100.96,100.97,64000000.0
2008-04-07 21:25:00,100.97,100.98,100.96,100.97,66800000.0
2008-04-07 21:26:00,100.97,100.97,100.96,100.96,67100000.0
2008-04-07 21:27:00,100.96,100.96,100.95,100.95,64200000.0
2008-04-07 21:28:00,100.95,100.96,100.93,100.96,60100000.0
2008-04-07 21:29:00,100.96,100.98,100.95,100.95,63800000.0
2008-04-07 21:30:00,100.95,100.97,100.95,100.97,64200000.0
2008-04-07 21:31:00,100.97,100.97,100.94,100.94,66900000.0
2008-04-07 21:32:00,100.94,100.97,100.9,100.95,63300000.0
2008-04-07 21:33:00,100.95,100.95,100.88,100.91,68100000.0
2008-04-07 21:34:00,100.91,100.94,100.88,100.9,82500000.0
2008-04-07 21:35:00,100.9,100.92,100.855,100.92,70600000.0
2008-04-07 21:36:00,100.92,100.93,100.89,100.93,66800000.0
2008-04-07 21:37:00,100.93,100.955,100.92,100.945,67300000.0
2008-04-07 21:38:00,100.945,100.96,100.93,100.93,66200000.0
2008-04-07 21:39:00,100.93,100.98,100.92,100.97,64900000.0
2008-04-07 21:40:00,100.97,101.0,100.96,100.97,69900000.0
2008-04-07 21:41:00,100.97,101.03,100.96,101.02,69000000.0
2008-04-07 21:42:00,101.02,101.03,100.99,101.0,64900000.0
2008-04-07 21:43:00,101.0,101.02,101.0,101.0,72900000.0
2008-04-07 21:44:00,101.0,101.03,100.98,101.03,69500000.0
2008-04-07 21:45:00,101.03,101.04,101.0,101.04,76500000.0
2008-04-07 21:46:00,101.04,101.04,101.01,101.01,68800000.0
2008-04-07 21:47:00,101.015,101.03,100.99,101.01,70700000.0
2008-04-07 21:48:00,101.01,101.04,101.01,101.02,67400000.0
2008-04-07 21:49:00,101.02,101.02,101.01,101.01,65700000.0
2008-04-07 21:50:00,101.01,101.03,101.01,101.03,68300000.0
2008-04-07 21:51:00,101.03,101.03,101.0,101.01,68800000.0
2008-04-07 21:52:00,101.01,101.02,101.0,101.005,68100000.0
2008-04-07 21:53:00,101.0,101.03,100.995,101.02,57600000.0
2008-04-07 21:54:00,101.02,101.02,100.99,100.99,70000000.0
2008-04-07 21:55:00,100.99,101.02,100.99,101.02,64900000.0
2008-04-07 21:56:00,101.02,101.04,101.02,101.04,64600000.0
2008-04-07 21:57:00,101.04,101.05,101.04,101.04,69200000.0
2008-04-07 21:58:00,101.04,101.04,101.03,101.03,65400000.0
2008-04-07 21:59:00,101.03,101.03,101.02,101.02,66000000.0
2008-04-07 22:00:00,101.02,101.05,101.01,101.025,77100000.0
2008-04-07 22:01:00,101.025,101.05,100.98,101.01,78900000.0
2008-04-07 22:02:00,101.01,101.01,101.0,101.0,69900000.0
2008-04-07 22:03:00,101.0,101.01,101.0,101.0,89300000.0
2008-04-07 22:04:00,101.0,101.005,101.0,101.0,77400000.0
2008-04-07 22:05:00,101.0,101.02,101.0,101.0,51600000.0
2008-04-07 22:06:00,101.005,101.03,101.005,101.02,50500000.0
2008-04-07 22:07:00,101.02,101.05,101.02,101.045,50700000.0
2008-04-07 22:08:00,101.045,101.07,101.045,101.05,96600000.0
2008-04-07 22:09:00,101.05,101.05,101.02,101.04,69800000.0
2008-04-07 22:10:00,101.04,101.09,101.03,101.09,75400000.0
2008-04-07 22:11:00,101.09,101.09,101.06,101.07,68400000.0
2008-04-07 22:12:00,101.07,101.07,101.06,101.07,63600000.0
2008-04-07 22:13:00,101.07,101.08,101.07,101.08,66500000.0
2008-04-07 22:14:00,101.08,101.09,101.06,101.09,65000000.0
2008-04-07 22:15:00,101.09,101.095,101.09,101.09,95300000.0
2008-04-07 22:16:00,101.09,101.09,101.06,101.065,70500000.0
2008-04-07 22:17:00,101.065,101.07,101.06,101.07,58400000.0
2008-04-07 22:18:00,101.065,101.09,101.065,101.09,34700000.0
2008-04-07 22:19:00,101.09,101.1,101.07,101.08,64700000.0
2008-04-07 22:20:00,101.08,101.09,101.08,101.08,67500000.0
2008-04-07 22:21:00,101.08,101.1,101.08,101.085,66400000.0
2008-04-07 22:22:00,101.085,101.105,101.085,101.1,68000000.0
2008-04-07 22:23:00,101.1,101.115,101.09,101.1,67300000.0
2008-04-07 22:24:00,101.1,101.11,101.1,101.11,68800000.0
2008-04-07 22:25:00,101.11,101.14,101.1,101.14,69800000.0
2008-04-07 22:26:00,101.14,101.16,101.125,101.13,66600000.0
2008-04-07 22:27:00,101.13,101.13,101.1,101.12,89300000.0
2008-04-07 22:28:00,101.12,101.12,101.1,101.1,65400000.0
2008-04-07 22:29:00,101.1,101.14,101.1,101.13,72700000.0
2008-04-07 22:30:00,101.13,101.16,101.12,101.12,67100000.0
2008-04-07 22:31:00,101.12,101.14,101.12,101.14,66800000.0
2008-04-07 22:32:00,101.14,101.15,101.125,101.15,53100000.0
2008-04-07 22:33:00,101.15,101.15,101.125,101.13,50800000.0
2008-04-07 22:34:00,101.13,101.18,101.12,101.12,60400000.0
2008-04-07 22:35:00,101.12,101.14,101.105,101.12,73000000.0
2008-04-07 22:36:00,101.12,101.13,101.12,101.13,66500000.0
2008-04-07 22:37:00,101.13,101.19,101.12,101.17,84300000.0
2008-04-07 22:38:00,101.17,101.17,101.13,101.15,82800000.0
2008-04-07 22:39:00,101.15,101.16,101.13,101.14,67600000.0
2008-04-07 22:40:00,101.14,101.145,101.12,101.13,68800000.0
2008-04-07 22:41:00,101.13,101.14,101.12,101.13,77700000.0
2008-04-07 22:42:00,101.13,101.13,101.11,101.12,78700000.0
2008-04-07 22:43:00,101.12,101.12,101.12,101.12,66200000.0
2008-04-07 22:44:00,101.12,101.12,101.1,101.11,68100000.0
2008-04-07 22:45:00,101.11,101.11,101.09,101.09,92300000.0
2008-04-07 22:46:00,101.09,101.11,101.09,101.1,68800000.0
2008-04-07 22:47:00,101.1,101.11,101.035,101.07,79100000.0
2008-04-07 22:48:00,101.065,101.09,101.01,101.02,67700000.0
2008-04-07 22:49:00,101.02,101.05,101.0,101.02,69300000.0
2008-04-07 22:50:00,101.02,101.055,101.02,101.05,71700000.0
2008-04-07 22:51:00,101.05,101.05,101.02,101.025,73800000.0
2008-04-07 22:52:00,101.025,101.03,101.02,101.03,69400000.0
2008-04-07 22:53:00,101.03,101.05,101.03,101.05,56500000.0
2008-04-07 22:54:00,101.05,101.05,101.03,101.03,45100000.0
2008-04-07 22:55:00,101.03,101.05,101.03,101.05,63500000.0
2008-04-07 22:56:00,101.05,101.05,101.035,101.035,90400000.0
2008-04-07 22:57:00,101.035,101.065,101.03,101.04,127100000.0
2008-04-07 22:58:00,101.04,101.06,101.04,101.06,78400000.0
2008-04-07 22:59:00,101.06,101.06,101.035,101.035,384200000.0
2008-04-07 23:00:00,101.035,101.05,101.03,101.04,1713600000.0
2008-04-07 23:01:00,101.04,101.06,101.01,101.06,1630400000.0
2008-04-07 23:02:00,101.06,101.06,101.03,101.04,1736000000.0
2008-04-07 23:03:00,101.04,101.07,101.04,101.05,1760000000.0
2008-04-07 23:04:00,101.05,101.08,101.04,101.07,1728000000.0
2008-04-07 23:05:00,101.07,101.08,100.915,101.08,520600000.0
2008-04-07 23:06:00,101.08,101.09,100.92,101.05,1619000000.0
2008-04-07 23:07:00,101.05,101.09,101.05,101.08,1586800000.0
2008-04-07 23:08:00,101.08,101.08,101.01,101.04,1101000000.0
2008-04-07 23:09:00,101.04,101.07,101.02,101.03,1744000000.0
2008-04-07 23:10:00,101.03,101.03,101.005,101.03,1571600000.0
2008-04-07 23:11:00,101.03,101.04,101.01,101.03,1792600000.0
2008-04-07 23:12:00,101.03,101.05,101.015,101.05,1464400000.0
2008-04-07 23:13:00,101.05,101.05,101.02,101.04,1057200000.0
2008-04-07 23:14:00,101.04,101.05,101.02,101.04,1663000000.0
2008-04-07 23:15:00,101.04,101.09,101.04,101.09,74600000.0
2008-04-07 23:16:00,101.09,101.1,101.06,101.06,44000000.0
2008-04-07 23:17:00,101.06,101.06,101.005,101.005,51800000.0
2008-04-07 23:18:00,101.005,101.015,100.985,101.01,45100000.0
2008-04-07 23:19:00,101.01,101.01,100.995,101.01,44200000.0
2008-04-07 23:20:00,101.01,101.025,101.01,101.025,44000000.0
2008-04-07 23:21:00,101.025,101.025,100.99,100.99,76700000.0
2008-04-07 23:22:00,100.99,101.02,100.99,101.01,744100000.0
2008-04-07 23:23:00,101.01,101.02,100.98,100.98,1057400000.0
2008-04-07 23:24:00,100.98,101.035,100.98,101.015,558200000.0
2008-04-07 23:25:00,101.015,101.05,100.985,101.03,1328400000.0
2008-04-07 23:26:00,101.015,101.065,101.015,101.06,756000000.0
2008-04-07 23:27:00,101.065,101.08,101.055,101.08,44000000.0
2008-04-07 23:28:00,101.08,101.09,101.07,101.09,176800000.0
2008-04-07 23:29:00,101.09,101.13,101.07,101.09,1186200000.0
2008-04-07 23:30:00,101.09,101.1,101.04,101.06,778800000.0
2008-04-07 23:31:00,101.06,101.07,101.055,101.06,1219200000.0
2008-04-07 23:32:00,101.06,101.06,101.04,101.045,1027200000.0
2008-04-07 23:33:00,101.045,101.045,101.045,101.045,44200000.0
2008-04-07 23:34:00,101.045,101.045,101.045,101.045,43800000.0
2008-04-07 23:35:00,101.045,101.06,101.04,101.06,533000000.0
2008-04-07 23:36:00,101.06,101.06,101.04,101.04,1183600000.0
2008-04-07 23:37:00,101.04,101.06,101.03,101.05,1777600000.0
2008-04-07 23:38:00,101.05,101.05,101.04,101.05,1825600000.0
2008-04-07 23:39:00,101.05,101.05,101.03,101.05,1784400000.0
2008-04-07 23:40:00,101.05,101.07,101.05,101.07,1752000000.0
2008-04-07 23:41:00,101.07,101.09,101.06,101.08,1565900000.0
2008-04-07 23:42:00,101.08,101.1,101.06,101.07,1115800000.0
2008-04-07 23:43:00,101.07,101.09,101.05,101.06,1255500000.0
2008-04-07 23:44:00,101.06,101.1,101.05,101.06,1725900000.0
2008-04-07 23:45:00,101.06,101.145,101.05,101.08,1049000000.0
2008-04-07 23:46:00,101.08,101.09,101.05,101.05,1315200000.0
2008-04-07 23:47:00,101.09,101.11,101.06,101.08,1319500000.0
2008-04-07 23:48:00,101.06,101.09,101.05,101.05,1319500000.0
2008-04-07 23:49:00,101.07,101.07,101.06,101.06,1635400000.0
2008-04-07 23:50:00,101.03,101.06,101.03,101.06,1635400000.0
2008-04-07 23:51:00,101.06,101.07,101.05,101.06,1768200000.0
2008-04-07 23:52:00,101.06,101.07,101.06,101.06,1784000000.0
2008-04-07 23:53:00,101.06,101.06,101.05,101.05,1760000000.0
2008-04-07 23:54:00,101.05,101.07,101.04,101.07,1768000000.0
2008-04-07 23:55:00,101.07,101.08,101.05,101.06,1563200000.0
2008-04-07 23:56:00,101.06,101.06,101.05,101.05,2096000000.0
2008-04-07 23:57:00,101.05,101.06,101.04,101.04,1198400000.0
2008-04-07 23:58:00,101.03,101.03,101.01,101.01,1198400000.0
2008-04-07 23:59:00,101.01,101.01,101.0,101.01,1992000000.0
2008-04-08 00:00:00,101.04,101.04,101.04,101.04,895200000.0
2008-04-08 00:01:00,101.01,101.01,101.0,101.0,895200000.0
2008-04-08 00:02:00,101.0,101.01,101.0,101.01,904000000.0
2008-04-08 00:03:00,101.01,101.02,100.99,100.99,1128800000.0
2008-04-08 00:04:00,100.99,101.0,100.99,101.0,1824000000.0
2008-04-08 00:05:00,101.03,101.03,101.02,101.02,1641400000.0
2008-04-08 00:06:00,101.01,101.04,101.01,101.01,1641400000.0
2008-04-08 00:07:00,101.01,101.01,101.0,101.0,1853800000.0
2008-04-08 00:08:00,101.0,101.02,100.99,101.02,1269500000.0
2008-04-08 00:09:00,101.02,101.03,101.01,101.03,1800900000.0
2008-04-08 00:10:00,101.03,101.04,101.02,101.03,1337700000.0
2008-04-08 00:11:00,101.03,101.05,101.03,101.05,1919400000.0
2008-04-08 00:12:00,101.05,101.06,101.03,101.06,218100000.0
2008-04-08 00:13:00,101.06,101.06,101.05,101.05,123800000.0
2008-04-08 00:14:00,101.05,101.06,101.05,101.05,108500000.0
2008-04-08 00:15:00,101.05,101.05,101.05,101.05,110000000.0
2008-04-08 00:16:00,101.05,101.06,101.02,101.03,243400000.0
2008-04-08 00:17:00,101.03,101.08,101.03,101.07,480500000.0
2008-04-08 00:18:00,101.07,101.11,101.07,101.11,407400000.0
2008-04-08 00:19:00,101.11,101.11,101.1,101.1,114600000.0
2008-04-08 00:20:00,101.1,101.1,101.09,101.09,130400000.0
2008-04-08 00:21:00,101.09,101.09,101.07,101.09,133500000.0
2008-04-08 00:22:00,101.09,101.11,101.07,101.08,256900000.0
2008-04-08 00:23:00,101.07,101.08,101.02,101.03,385200000.0
2008-04-08 00:24:00,101.02,101.04,101.02,101.04,768400000.0
2008-04-08 00:25:00,101.05,101.06,101.05,101.06,1181700000.0
2008-04-08 00:26:00,101.05,101.06,101.04,101.04,1181700000.0
2008-04-08 00:27:00,101.02,101.025,101.02,101.025,1181700000.0
2008-04-08 00:28:00,101.03,101.03,101.03,101.03,1813700000.0
2008-04-08 00:29:00,101.06,101.06,101.04,101.04,1319100000.0
2008-04-08 00:30:00,101.04,101.05,101.03,101.04,1319100000.0
2008-04-08 00:31:00,101.06,101.06,101.05,101.06,2105700000.0
2008-04-08 00:32:00,101.04,101.04,101.03,101.03,2105700000.0
2008-04-08 00:33:00,101.03,101.08,101.02,101.08,1500600000.0
2008-04-08 00:34:00,101.08,101.08,101.07,101.08,754600000.0
2008-04-08 00:35:00,101.08,101.11,101.08,101.11,727600000.0
2008-04-08 00:36:00,101.11,101.14,101.11,101.13,205900000.0
2008-04-08 00:37:00,101.13,101.13,101.1,101.1,332200000.0
2008-04-08 00:38:00,101.1,101.1,101.08,101.09,200700000.0
2008-04-08 00:39:00,101.09,101.125,101.09,101.105,1085600000.0
2008-04-08 00:40:00,101.105,101.11,101.1,101.1,1119800000.0
2008-04-08 00:41:00,101.1,101.11,101.09,101.09,1355300000.0
2008-04-08 00:42:00,101.09,101.09,101.08,101.09,2121400000.0
2008-04-08 00:43:00,101.09,101.1,101.09,101.09,614600000.0
2008-04-08 00:44:00,101.09,101.09,101.08,101.09,371300000.0
2008-04-08 00:45:00,101.09,101.09,101.07,101.08,183100000.0
2008-04-08 00:46:00,101.08,101.08,101.07,101.07,190400000.0
2008-04-08 00:47:00,101.07,101.07,101.07,101.07,105000000.0
2008-04-08 00:48:00,101.07,101.11,101.07,101.08,473500000.0
2008-04-08 00:49:00,101.08,101.09,101.08,101.09,1960900000.0
2008-04-08 00:50:00,101.09,101.09,101.07,101.09,1997500000.0
2008-04-08 00:51:00,101.09,101.12,101.09,101.12,1773999998.0
2008-04-08 00:52:00,101.12,101.12,101.09,101.09,284100000.0
2008-04-08 00:53:00,101.09,101.11,101.08,101.105,663400000.0
2008-04-08 00:54:00,101.105,101.11,101.1,101.1,670800000.0
2008-04-08 00:55:00,101.1,101.13,101.095,101.12,884800000.0
2008-04-08 00:56:00,101.12,101.12,101.1,101.1,106500000.0
2008-04-08 00:57:00,101.1,101.11,101.09,101.1,132700000.0
2008-04-08 00:58:00,101.1,101.11,101.08,101.11,702000000.0
2008-04-08 00:59:00,101.11,101.12,101.09,101.12,537000000.0
2008-04-08 01:00:00,101.12,101.12,101.09,101.09,376000000.0
2008-04-08 01:01:00,101.09,101.11,101.09,101.1,867100002.0
2008-04-08 01:02:00,101.1,101.12,101.095,101.11,1910800000.0
2008-04-08 01:03:00,101.11,101.12,101.1,101.12,631400000.0
2008-04-08 01:04:00,101.12,101.12,101.12,101.12,558100000.0
2008-04-08 01:05:00,101.12,101.14,101.1,101.11,1140600000.0
2008-04-08 01:06:00,101.11,101.16,101.11,101.16,519900000.0
2008-04-08 01:07:00,101.17,101.17,101.13,101.15,652200000.0
2008-04-08 01:08:00,101.15,101.19,101.15,101.15,802900000.0
2008-04-08 01:09:00,101.15,101.15,101.11,101.14,1365900000.0
2008-04-08 01:10:00,101.14,101.15,101.13,101.14,337600000.0
2008-04-08 01:11:00,101.14,101.14,101.13,101.135,474400000.0
2008-04-08 01:12:00,101.135,101.135,101.12,101.12,360000000.0
2008-04-08 01:13:00,101.12,101.13,101.11,101.13,1007200000.0
2008-04-08 01:14:00,101.13,101.16,101.13,101.16,628600000.0
2008-04-08 01:15:00,101.16,101.16,101.14,101.15,1208500000.0
2008-04-08 01:16:00,101.15,101.15,101.13,101.14,622000000.0
2008-04-08 01:17:00,101.14,101.14,101.09,101.105,1888000000.0
2008-04-08 01:18:00,101.105,101.105,101.1,101.1,2039600003.0
2008-04-08 01:19:00,101.1,101.12,101.1,101.12,1425900000.0
2008-04-08 01:20:00,101.12,101.12,101.11,101.11,549400000.0
2008-04-08 01:21:00,101.11,101.16,101.1,101.15,626900000.0
2008-04-08 01:22:00,101.15,101.16,101.1,101.11,1067300000.0
2008-04-08 01:23:00,101.11,101.115,101.1,101.11,1574400000.0
2008-04-08 01:24:00,101.11,101.11,101.1,101.1,1669500000.0
2008-04-08 01:25:00,101.1,101.11,101.095,101.1,1806000000.0
2008-04-08 01:26:00,101.1,101.105,101.085,101.09,87900000.0
2008-04-08 01:27:00,101.09,101.1,101.085,101.1,1675100000.0
2008-04-08 01:28:00,101.1,101.1,101.09,101.1,1363200000.0
2008-04-08 01:29:00,101.1,101.11,101.09,101.1,1099700000.0
2008-04-08 01:30:00,101.1,101.12,101.09,101.11,630700000.0
2008-04-08 01:31:00,101.11,101.14,101.1,101.12,415500000.0
2008-04-08 01:32:00,101.12,101.16,101.12,101.15,494400000.0
2008-04-08 01:33:00,101.15,101.16,101.13,101.14,369800000.0
2008-04-08 01:34:00,101.14,101.15,101.13,101.135,1113000000.0
2008-04-08 01:35:00,101.14,101.16,101.13,101.16,949000000.0
2008-04-08 01:36:00,101.16,101.16,101.15,101.15,711700000.0
2008-04-08 01:37:00,101.15,101.175,101.15,101.17,1480100000.0
2008-04-08 01:38:00,101.17,101.18,101.16,101.16,1422400000.0
2008-04-08 01:39:00,101.16,101.18,101.16,101.17,317400000.0
2008-04-08 01:40:00,101.17,101.2,101.17,101.17,712600000.0
2008-04-08 01:41:00,101.17,101.19,101.16,101.16,748700000.0
2008-04-08 01:42:00,101.16,101.2,101.16,101.19,860600000.0
2008-04-08 01:43:00,101.19,101.21,101.18,101.2,749100000.0
2008-04-08 01:44:00,101.2,101.22,101.2,101.22,321700000.0
2008-04-08 01:45:00,101.22,101.23,101.18,101.19,630700000.0
2008-04-08 01:46:00,101.19,101.19,101.15,101.18,988000000.0
2008-04-08 01:47:00,101.18,101.19,101.18,101.19,1083200000.0
2008-04-08 01:48:00,101.19,101.19,101.18,101.19,640400000.0
2008-04-08 01:49:00,101.19,101.19,101.18,101.18,1261200000.0
2008-04-08 01:50:00,101.18,101.19,101.17,101.18,1735600000.0
2008-04-08 01:51:00,101.18,101.19,101.18,101.18,1543600000.0
2008-04-08 01:52:00,101.18,101.2,101.18,101.19,573600000.0
2008-04-08 01:53:00,101.19,101.2,101.19,101.2,265200000.0
2008-04-08 01:54:00,101.2,101.2,101.15,101.15,328200000.0
2008-04-08 01:55:00,101.15,101.16,101.14,101.14,284800000.0
2008-04-08 01:56:00,101.14,101.16,101.14,101.15,294000000.0
2008-04-08 01:57:00,101.15,101.15,101.15,101.15,267600000.0
2008-04-08 01:58:00,101.15,101.17,101.14,101.17,307100000.0
2008-04-08 01:59:00,101.17,101.17,101.16,101.16,470100000.0
2008-04-08 02:00:00,101.16,101.2,101.15,101.19,591900000.0
2008-04-08 02:01:00,101.19,101.19,101.15,101.15,393900000.0
2008-04-08 02:02:00,101.15,101.19,101.15,101.17,580900000.0
2008-04-08 02:03:00,101.17,101.18,101.15,101.15,610400000.0
2008-04-08 02:04:00,101.15,101.15,101.15,101.15,659600000.0
2008-04-08 02:05:00,101.15,101.2,101.15,101.17,754200000.0
2008-04-08 02:06:00,101.18,101.18,101.15,101.18,1494200000.0
2008-04-08 02:07:00,101.18,101.185,101.18,101.18,382400000.0
2008-04-08 02:08:00,101.18,101.21,101.18,101.19,675000000.0
2008-04-08 02:09:00,101.19,101.2,101.18,101.2,809600000.0
2008-04-08 02:10:00,101.2,101.24,101.18,101.24,357300000.0
2008-04-08 02:11:00,101.24,101.32,101.23,101.28,480300000.0
2008-04-08 02:12:00,101.28,101.31,101.27,101.29,1188600000.0
2008-04-08 02:13:00,101.28,101.3,101.26,101.3,888100000.0
2008-04-08 02:14:00,101.3,101.39,101.28,101.36,1157900000.0
2008-04-08 02:15:00,101.36,101.4,101.33,101.34,1231300001.0
2008-04-08 02:16:00,101.34,101.39,101.31,101.39,691300000.0
2008-04-08 02:17:00,101.39,101.42,101.33,101.33,1274200004.0
2008-04-08 02:18:00,101.33,101.35,101.32,101.34,967700000.0
2008-04-08 02:19:00,101.34,101.41,101.34,101.38,352000000.0
2008-04-08 02:20:00,101.38,101.38,101.35,101.36,254500000.0
2008-04-08 02:21:00,101.36,101.36,101.28,101.34,1097400000.0
2008-04-08 02:22:00,101.34,101.36,101.3,101.33,702400000.0
2008-04-08 02:23:00,101.33,101.37,101.32,101.36,607800000.0
2008-04-08 02:24:00,101.36,101.37,101.31,101.33,782800000.0
2008-04-08 02:25:00,101.33,101.33,101.21,101.22,838000000.0
2008-04-08 02:26:00,101.22,101.38,101.19,101.35,795100000.0
2008-04-08 02:27:00,101.34,101.39,101.32,101.37,1039899996.0
2008-04-08 02:28:00,101.36,101.4,101.32,101.39,595699999.0
2008-04-08 02:29:00,101.39,101.41,101.36,101.38,897100000.0
2008-04-08 02:30:00,101.38,101.42,101.35,101.37,645100000.0
2008-04-08 02:31:00,101.37,101.39,101.33,101.34,835300000.0
2008-04-08 02:32:00,101.34,101.38,101.31,101.37,1206500000.0
2008-04-08 02:33:00,101.37,101.38,101.33,101.36,696600000.0
2008-04-08 02:34:00,101.39,101.41,101.36,101.38,698000000.0
2008-04-08 02:35:00,101.35,101.39,101.33,101.35,776300000.0
2008-04-08 02:36:00,101.35,101.36,101.34,101.35,615400000.0
2008-04-08 02:37:00,101.35,101.38,101.34,101.34,966000000.0
2008-04-08 02:38:00,101.34,101.38,101.34,101.37,1611600001.0
2008-04-08 02:39:00,101.37,101.42,101.37,101.4,935999998.0
2008-04-08 02:40:00,101.4,101.405,101.37,101.39,935999998.0
2008-04-08 02:41:00,101.39,101.41,101.37,101.41,898900000.0
2008-04-08 02:42:00,101.41,101.415,101.38,101.41,949800000.0
2008-04-08 02:43:00,101.41,101.43,101.39,101.42,730500000.0
2008-04-08 02:44:00,101.42,101.45,101.42,101.44,805000000.0
2008-04-08 02:45:00,101.44,101.5,101.43,101.49,722100000.0
2008-04-08 02:46:00,101.49,101.51,101.46,101.46,647700000.0
2008-04-08 02:47:00,101.46,101.47,101.43,101.43,782600000.0
2008-04-08 02:48:00,101.43,101.51,101.43,101.5,667100000.0
2008-04-08 02:49:00,101.5,101.52,101.465,101.49,677200000.0
2008-04-08 02:50:00,101.49,101.52,101.49,101.5,717200000.0
2008-04-08 02:51:00,101.5,101.54,101.5,101.54,721200000.0
2008-04-08 02:52:00,101.54,101.54,101.48,101.5,613200000.0
2008-04-08 02:53:00,101.5,101.51,101.47,101.47,617800000.0
2008-04-08 02:54:00,101.47,101.5,101.46,101.5,841100000.0
2008-04-08 02:55:00,101.49,101.5,101.47,101.48,607800000.0
2008-04-08 02:56:00,101.48,101.49,101.45,101.47,661200000.0
2008-04-08 02:57:00,101.47,101.51,101.46,101.49,606000000.0
2008-04-08 02:58:00,101.49,101.52,101.47,101.48,681100000.0
2008-04-08 02:59:00,101.48,101.49,101.46,101.47,745800000.0
2008-04-08 03:00:00,101.47,101.49,101.46,101.46,688000000.0
2008-04-08 03:01:00,101.46,101.46,101.41,101.42,587200000.0
2008-04-08 03:02:00,101.42,101.425,101.39,101.4,549900000.0
2008-04-08 03:03:00,101.4,101.44,101.39,101.43,680500000.0
2008-04-08 03:04:00,101.43,101.445,101.41,101.42,829800000.0
2008-04-08 03:05:00,101.42,101.46,101.395,101.415,664600000.0
2008-04-08 03:06:00,101.415,101.43,101.4,101.4,619300000.0
2008-04-08 03:07:00,101.4,101.44,101.39,101.44,860000000.0
2008-04-08 03:08:00,101.44,101.46,101.44,101.46,943200000.0
2008-04-08 03:09:00,101.46,101.475,101.45,101.45,733700000.0
2008-04-08 03:10:00,101.46,101.49,101.45,101.47,873100000.0
2008-04-08 03:11:00,101.47,101.49,101.47,101.47,703400000.0
2008-04-08 03:12:00,101.47,101.48,101.46,101.47,708000000.0
2008-04-08 03:13:00,101.47,101.49,101.46,101.48,708600000.0
2008-04-08 03:14:00,101.48,101.49,101.46,101.47,838300000.0
2008-04-08 03:15:00,101.47,101.48,101.46,101.47,905100000.0
2008-04-08 03:16:00,101.47,101.5,101.47,101.48,794700000.0
2008-04-08 03:17:00,101.48,101.48,101.455,101.48,731200000.0
2008-04-08 03:18:00,101.48,101.48,101.44,101.45,646800000.0
2008-04-08 03:19:00,101.45,101.46,101.45,101.45,707200000.0
2008-04-08 03:20:00,101.45,101.46,101.44,101.45,910400000.0
2008-04-08 03:21:00,101.45,101.45,101.41,101.43,1132700000.0
2008-04-08 03:22:00,101.43,101.44,101.4,101.415,851600000.0
2008-04-08 03:23:00,101.41,101.44,101.41,101.42,1290800000.0
2008-04-08 03:24:00,101.42,101.42,101.41,101.41,812300000.0
2008-04-08 03:25:00,101.41,101.42,101.41,101.42,824900000.0
2008-04-08 03:26:00,101.42,101.44,101.41,101.42,664300000.0
2008-04-08 03:27:00,101.42,101.43,101.42,101.42,734400000.0
2008-04-08 03:28:00,101.42,101.44,101.42,101.43,718400000.0
2008-04-08 03:29:00,101.43,101.43,101.42,101.43,884800000.0
2008-04-08 03:30:00,101.43,101.44,101.43,101.43,704000000.0
2008-04-08 03:31:00,101.43,101.46,101.43,101.43,788600000.0
2008-04-08 03:32:00,101.43,101.44,101.415,101.43,653500000.0
2008-04-08 03:33:00,101.43,101.44,101.42,101.43,697200000.0
2008-04-08 03:34:00,101.43,101.44,101.42,101.43,670200000.0
2008-04-08 03:35:00,101.43,101.43,101.43,101.43,707200000.0
2008-04-08 03:36:00,101.43,101.43,101.42,101.42,702400000.0
2008-04-08 03:37:00,101.42,101.42,101.42,101.42,725600000.0
2008-04-08 03:38:00,101.42,101.43,101.41,101.42,665600000.0
2008-04-08 03:39:00,101.42,101.45,101.41,101.43,811200000.0
2008-04-08 03:40:00,101.43,101.45,101.43,101.45,701600000.0
2008-04-08 03:41:00,101.45,101.45,101.42,101.43,704100000.0
2008-04-08 03:42:00,101.43,101.43,101.395,101.4,750100000.0
2008-04-08 03:43:00,101.405,101.42,101.39,101.4,670900000.0
2008-04-08 03:44:00,101.4,101.43,101.4,101.42,704800000.0
2008-04-08 03:45:00,101.42,101.42,101.4,101.4,698400000.0
2008-04-08 03:46:00,101.4,101.41,101.38,101.39,862400000.0
2008-04-08 03:47:00,101.39,101.41,101.39,101.41,702400000.0
2008-04-08 03:48:00,101.41,101.43,101.4,101.42,872200000.0
2008-04-08 03:49:00,101.42,101.435,101.4,101.4,225100000.0
2008-04-08 03:50:00,101.4,101.415,101.38,101.385,516900000.0
2008-04-08 03:51:00,101.385,101.4,101.38,101.39,807300000.0
2008-04-08 03:52:00,101.39,101.42,101.38,101.39,318700000.0
2008-04-08 03:53:00,101.39,101.41,101.385,101.41,238200000.0
2008-04-08 03:54:00,101.41,101.435,101.405,101.435,586100000.0
2008-04-08 03:55:00,101.44,101.445,101.42,101.42,279500000.0
2008-04-08 03:56:00,101.42,101.42,101.39,101.4,792400000.0
2008-04-08 03:57:00,101.4,101.43,101.395,101.41,354900000.0
2008-04-08 03:58:00,101.415,101.42,101.4,101.4,524500000.0
2008-04-08 03:59:00,101.4,101.42,101.4,101.4,649700000.0
2008-04-08 04:00:00,101.4,101.41,101.39,101.41,906600000.0
2008-04-08 04:01:00,101.41,101.41,101.38,101.4,587800000.0
2008-04-08 04:02:00,101.4,101.4,101.39,101.39,711000000.0
2008-04-08 04:03:00,101.39,101.39,101.38,101.38,688700000.0
2008-04-08 04:04:00,101.38,101.4,101.375,101.4,451200000.0
2008-04-08 04:05:00,101.4,101.415,101.39,101.41,551800000.0
2008-04-08 04:06:00,101.41,101.43,101.4,101.4,319400000.0
2008-04-08 04:07:00,101.4,101.4,101.37,101.38,690500000.0
2008-04-08 04:08:00,101.38,101.385,101.36,101.37,416300000.0
2008-04-08 04:09:00,101.37,101.39,101.365,101.38,686800000.0
2008-04-08 04:10:00,101.38,101.4,101.38,101.4,725900000.0
2008-04-08 04:11:00,101.4,101.4,101.375,101.375,551200000.0
2008-04-08 04:12:00,101.375,101.38,101.35,101.35,261700000.0
2008-04-08 04:13:00,101.35,101.37,101.35,101.36,702500000.0
2008-04-08 04:14:00,101.37,101.395,101.35,101.39,578300000.0
2008-04-08 04:15:00,101.39,101.39,101.335,101.34,566300000.0
2008-04-08 04:16:00,101.34,101.38,101.34,101.38,496400000.0
2008-04-08 04:17:00,101.38,101.38,101.36,101.36,596500000.0
2008-04-08 04:18:00,101.36,101.36,101.34,101.355,628400000.0
2008-04-08 04:19:00,101.355,101.37,101.35,101.36,399600000.0
2008-04-08 04:20:00,101.36,101.385,101.34,101.37,297200000.0
2008-04-08 04:21:00,101.37,101.38,101.35,101.38,63500000.0
2008-04-08 04:22:00,101.38,101.405,101.37,101.39,665400000.0
2008-04-08 04:23:00,101.39,101.41,101.38,101.41,538800000.0
2008-04-08 04:24:00,101.41,101.42,101.37,101.375,541800000.0
2008-04-08 04:25:00,101.375,101.38,101.37,101.38,155600000.0
2008-04-08 04:26:00,101.38,101.41,101.38,101.41,702700000.0
2008-04-08 04:27:00,101.41,101.42,101.4,101.41,688400000.0
2008-04-08 04:28:00,101.41,101.445,101.4,101.42,529800000.0
2008-04-08 04:29:00,101.42,101.42,101.39,101.4,1031200000.0
2008-04-08 04:30:00,101.4,101.41,101.4,101.4,1042400000.0
2008-04-08 04:31:00,101.4,101.47,101.4,101.45,834400000.0
2008-04-08 04:32:00,101.45,101.47,101.43,101.44,832800007.0
2008-04-08 04:33:00,101.44,101.46,101.43,101.45,844000000.0
2008-04-08 04:34:00,101.45,101.45,101.42,101.42,752000000.0
2008-04-08 04:35:00,101.42,101.44,101.42,101.44,712000000.0
2008-04-08 04:36:00,101.44,101.48,101.44,101.47,680000000.0
2008-04-08 04:37:00,101.47,101.5,101.47,101.47,728800000.0
2008-04-08 04:38:00,101.47,101.48,101.45,101.46,870500000.0
2008-04-08 04:39:00,101.46,101.47,101.46,101.46,1155200000.0
2008-04-08 04:40:00,101.46,101.47,101.46,101.46,772000000.0
2008-04-08 04:41:00,101.46,101.47,101.45,101.45,900000000.0
2008-04-08 04:42:00,101.45,101.46,101.44,101.46,897600000.0
2008-04-08 04:43:00,101.46,101.47,101.44,101.44,787200000.0
2008-04-08 04:44:00,101.44,101.45,101.44,101.45,704000000.0
2008-04-08 04:45:00,101.45,101.45,101.42,101.43,620000000.0
2008-04-08 04:46:00,101.43,101.46,101.42,101.44,759200000.0
2008-04-08 04:47:00,101.44,101.46,101.43,101.44,780800000.0
2008-04-08 04:48:00,101.44,101.44,101.42,101.42,1064000000.0
2008-04-08 04:49:00,101.42,101.49,101.42,101.47,984100000.0
2008-04-08 04:50:00,101.47,101.47,101.45,101.45,913600000.0
2008-04-08 04:51:00,101.45,101.45,101.43,101.43,736800000.0
2008-04-08 04:52:00,101.43,101.45,101.4,101.4,720800000.0
2008-04-08 04:53:00,101.4,101.41,101.39,101.41,693600000.0
2008-04-08 04:54:00,101.41,101.43,101.41,101.42,703200000.0
2008-04-08 04:55:00,101.42,101.42,101.38,101.39,709600000.0
2008-04-08 04:56:00,101.39,101.41,101.38,101.39,723200000.0
2008-04-08 04:57:00,101.39,101.4,101.37,101.37,698400000.0
2008-04-08 04:58:00,101.37,101.4,101.37,101.37,715200000.0
2008-04-08 04:59:00,101.37,101.38,101.36,101.38,697600000.0
2008-04-08 05:00:00,101.38,101.39,101.36,101.39,814700000.0
2008-04-08 05:01:00,101.39,101.41,101.37,101.4,1115800000.0
2008-04-08 05:02:00,101.4,101.43,101.39,101.42,805100000.0
2008-04-08 05:03:00,101.42,101.43,101.4,101.41,826500000.0
2008-04-08 05:04:00,101.41,101.42,101.41,101.41,796800000.0
2008-04-08 05:05:00,101.41,101.42,101.4,101.41,947200000.0
2008-04-08 05:06:00,101.41,101.42,101.41,101.42,1324800000.0
2008-04-08 05:07:00,101.42,101.42,101.4,101.4,1607200000.0
2008-04-08 05:08:00,101.4,101.41,101.4,101.4,1002400000.0
2008-04-08 05:09:00,101.4,101.42,101.4,101.42,982400000.0
2008-04-08 05:10:00,101.42,101.43,101.42,101.42,1184100000.0
2008-04-08 05:11:00,101.42,101.43,101.41,101.43,854800000.0
2008-04-08 05:12:00,101.43,101.44,101.41,101.42,740800000.0
2008-04-08 05:13:00,101.42,101.43,101.38,101.38,774400000.0
2008-04-08 05:14:00,101.38,101.39,101.37,101.38,890400002.0
2008-04-08 05:15:00,101.38,101.43,101.38,101.41,960800000.0
2008-04-08 05:16:00,101.41,101.44,101.38,101.43,840500000.0
2008-04-08 05:17:00,101.43,101.43,101.37,101.43,939999996.0
2008-04-08 05:18:00,101.43,101.43,101.39,101.43,1079200000.0
2008-04-08 05:19:00,101.43,101.44,101.39,101.39,768800000.0
2008-04-08 05:20:00,101.4,101.41,101.36,101.41,1665599988.0
2008-04-08 05:21:00,101.41,101.45,101.41,101.43,1862899985.0
2008-04-08 05:22:00,101.43,101.46,101.43,101.46,1113600000.0
2008-04-08 05:23:00,101.46,101.46,101.42,101.45,1084800000.0
2008-04-08 05:24:00,101.45,101.46,101.45,101.46,751200000.0
2008-04-08 05:25:00,101.46,101.46,101.43,101.43,975200000.0
2008-04-08 05:26:00,101.43,101.45,101.42,101.45,1195200000.0
2008-04-08 05:27:00,101.45,101.49,101.4,101.48,799200000.0
2008-04-08 05:28:00,101.48,101.48,101.41,101.41,1191999998.0
2008-04-08 05:29:00,101.41,101.45,101.41,101.44,889600000.0
2008-04-08 05:30:00,101.44,101.45,101.4,101.42,731200000.0
2008-04-08 05:31:00,101.42,101.43,101.38,101.39,694400000.0
2008-04-08 05:32:00,101.39,101.4,101.36,101.4,688000000.0
2008-04-08 05:33:00,101.4,101.4,101.33,101.37,960000000.0
2008-04-08 05:34:00,101.37,101.39,101.33,101.34,957600000.0
2008-04-08 05:35:00,101.34,101.37,101.27,101.29,946400000.0
2008-04-08 05:36:00,101.29,101.32,101.27,101.32,924800000.0
2008-04-08 05:37:00,101.32,101.36,101.31,101.36,760800000.0
2008-04-08 05:38:00,101.36,101.37,101.34,101.37,688800000.0
2008-04-08 05:39:00,101.37,101.37,101.33,101.36,2013599998.0
2008-04-08 05:40:00,101.36,101.36,101.33,101.33,1585600000.0
2008-04-08 05:41:00,101.33,101.34,101.31,101.32,1428799999.0
2008-04-08 05:42:00,101.32,101.37,101.32,101.36,820800000.0
2008-04-08 05:43:00,101.36,101.39,101.36,101.39,704800000.0
2008-04-08 05:44:00,101.39,101.39,101.37,101.38,676800000.0
2008-04-08 05:45:00,101.38,101.39,101.36,101.36,706400000.0
2008-04-08 05:46:00,101.36,101.4,101.35,101.4,825600000.0
2008-04-08 05:47:00,101.4,101.4,101.37,101.38,699200000.0
2008-04-08 05:48:00,101.38,101.38,101.34,101.34,668800000.0
2008-04-08 05:49:00,101.34,101.35,101.34,101.35,725600000.0
2008-04-08 05:50:00,101.35,101.35,101.34,101.34,764800000.0
2008-04-08 05:51:00,101.34,101.35,101.34,101.34,684800000.0
2008-04-08 05:52:00,101.34,101.35,101.31,101.32,783200000.0
2008-04-08 05:53:00,101.32,101.33,101.32,101.32,1041600000.0
2008-04-08 05:54:00,101.32,101.34,101.31,101.33,876000000.0
2008-04-08 05:55:00,101.33,101.35,101.32,101.33,899200000.0
2008-04-08 05:56:00,101.33,101.37,101.33,101.37,730400000.0
2008-04-08 05:57:00,101.37,101.38,101.36,101.36,728800000.0
2008-04-08 05:58:00,101.36,101.36,101.34,101.36,705600000.0
2008-04-08 05:59:00,101.36,101.37,101.36,101.36,707100000.0
2008-04-08 06:00:00,101.36,101.36,101.32,101.32,832800000.0
2008-04-08 06:01:00,101.32,101.35,101.32,101.35,777600000.0
2008-04-08 06:02:00,101.35,101.35,101.34,101.34,712800000.0
2008-04-08 06:03:00,101.34,101.34,101.29,101.31,932800000.0
2008-04-08 06:04:00,101.31,101.34,101.28,101.3,994400000.0
2008-04-08 06:05:00,101.3,101.31,101.27,101.3,1056800000.0
2008-04-08 06:06:00,101.3,101.32,101.29,101.31,973600000.0
2008-04-08 06:07:00,101.31,101.33,101.28,101.28,876000000.0
2008-04-08 06:08:00,101.28,101.34,101.28,101.32,843200000.0
2008-04-08 06:09:00,101.32,101.32,101.26,101.29,1026400000.0
2008-04-08 06:10:00,101.29,101.31,101.28,101.28,715999998.0
2008-04-08 06:11:00,101.28,101.35,101.28,101.35,1072000000.0
2008-04-08 06:12:00,101.35,101.36,101.34,101.35,704000000.0
2008-04-08 06:13:00,101.35,101.36,101.35,101.35,689600000.0
2008-04-08 06:14:00,101.35,101.37,101.34,101.36,698400000.0
2008-04-08 06:15:00,101.36,101.36,101.35,101.35,793600000.0
2008-04-08 06:16:00,101.35,101.36,101.33,101.36,1215999991.0
2008-04-08 06:17:00,101.36,101.42,101.35,101.35,920799994.0
2008-04-08 06:18:00,101.35,101.39,101.34,101.38,835800000.0
2008-04-08 06:19:00,101.38,101.39,101.32,101.34,1003600000.0
2008-04-08 06:20:00,101.34,101.35,101.32,101.35,843000000.0
2008-04-08 06:21:00,101.35,101.35,101.28,101.3,719000000.0
2008-04-08 06:22:00,101.3,101.31,101.27,101.29,655900000.0
2008-04-08 06:23:00,101.29,101.3,101.27,101.29,919500000.0
2008-04-08 06:24:00,101.3,101.31,101.285,101.29,1041000000.0
2008-04-08 06:25:00,101.29,101.29,101.28,101.29,930100000.0
2008-04-08 06:26:00,101.29,101.31,101.275,101.3,614800000.0
2008-04-08 06:27:00,101.3,101.3,101.27,101.29,1583600000.0
2008-04-08 06:28:00,101.29,101.31,101.285,101.29,1352399991.0
2008-04-08 06:29:00,101.29,101.29,101.26,101.265,696600000.0
2008-04-08 06:30:00,101.26,101.33,101.26,101.28,599800000.0
2008-04-08 06:31:00,101.28,101.31,101.27,101.285,486100000.0
2008-04-08 06:32:00,101.285,101.3,101.26,101.27,221200000.0
2008-04-08 06:33:00,101.27,101.28,101.265,101.27,320800000.0
2008-04-08 06:34:00,101.27,101.28,101.26,101.27,579300000.0
2008-04-08 06:35:00,101.27,101.3,101.26,101.27,628800000.0
2008-04-08 06:36:00,101.27,101.34,101.27,101.34,662100000.0
2008-04-08 06:37:00,101.34,101.34,101.3,101.33,701400000.0
2008-04-08 06:38:00,101.33,101.33,101.28,101.28,221000000.0
2008-04-08 06:39:00,101.28,101.33,101.28,101.33,968600000.0
2008-04-08 06:40:00,101.33,101.33,101.31,101.31,697600000.0
2008-04-08 06:41:00,101.31,101.32,101.31,101.32,704800000.0
2008-04-08 06:42:00,101.32,101.32,101.31,101.31,698400000.0
2008-04-08 06:43:00,101.31,101.31,101.26,101.26,684000000.0
2008-04-08 06:44:00,101.26,101.29,101.25,101.285,756000000.0
2008-04-08 06:45:00,101.28,101.285,101.26,101.27,136800000.0
2008-04-08 06:46:00,101.27,101.27,101.24,101.255,547200000.0
2008-04-08 06:47:00,101.255,101.285,101.255,101.285,716100000.0
2008-04-08 06:48:00,101.285,101.3,101.24,101.25,1024000000.0
2008-04-08 06:49:00,101.25,101.27,101.25,101.255,906100000.0
2008-04-08 06:50:00,101.255,101.28,101.24,101.26,518800000.0
2008-04-08 06:51:00,101.26,101.26,101.25,101.25,1266300000.0
2008-04-08 06:52:00,101.25,101.32,101.23,101.26,1201600000.0
2008-04-08 06:53:00,101.26,101.26,101.21,101.22,1127400000.0
2008-04-08 06:54:00,101.22,101.27,101.22,101.245,570600000.0
2008-04-08 06:55:00,101.245,101.29,101.245,101.27,678300000.0
2008-04-08 06:56:00,101.27,101.27,101.17,101.18,781400000.0
2008-04-08 06:57:00,101.18,101.2,101.16,101.18,941199998.0
2008-04-08 06:58:00,101.18,101.22,101.18,101.22,1132000000.0
2008-04-08 06:59:00,101.22,101.22,101.18,101.2,728500000.0
2008-04-08 07:00:00,101.21,101.23,101.185,101.195,570000000.0
2008-04-08 07:01:00,101.195,101.22,101.18,101.21,1270800000.0
2008-04-08 07:02:00,101.21,101.26,101.21,101.26,808000000.0
2008-04-08 07:03:00,101.26,101.27,101.205,101.21,917200000.0
2008-04-08 07:04:00,101.21,101.24,101.21,101.21,1557600000.0
2008-04-08 07:05:00,101.21,101.23,101.21,101.21,2068600012.0
2008-04-08 07:06:00,101.21,101.26,101.21,101.255,937599999.0
2008-04-08 07:07:00,101.255,101.28,101.255,101.28,969100000.0
2008-04-08 07:08:00,101.28,101.28,101.26,101.28,1291000001.0
2008-04-08 07:09:00,101.28,101.28,101.27,101.28,1012100000.0
2008-04-08 07:10:00,101.28,101.29,101.28,101.28,978700000.0
2008-04-08 07:11:00,101.28,101.29,101.25,101.26,1383400000.0
2008-04-08 07:12:00,101.26,101.29,101.25,101.28,869200000.0
2008-04-08 07:13:00,101.28,101.28,101.26,101.26,989000000.0
2008-04-08 07:14:00,101.26,101.26,101.25,101.25,1232500000.0
2008-04-08 07:15:00,101.25,101.27,101.25,101.27,1318000000.0
2008-04-08 07:16:00,101.27,101.27,101.26,101.26,1217400000.0
2008-04-08 07:17:00,101.26,101.26,101.25,101.25,1233700000.0
2008-04-08 07:18:00,101.25,101.26,101.22,101.23,1040200000.0
2008-04-08 07:19:00,101.23,101.27,101.23,101.23,646700000.0
2008-04-08 07:20:00,101.23,101.26,101.22,101.255,604800000.0
2008-04-08 07:21:00,101.255,101.26,101.24,101.25,761500000.0
2008-04-08 07:22:00,101.25,101.26,101.25,101.25,752800000.0
2008-04-08 07:23:00,101.25,101.26,101.25,101.25,751200000.0
2008-04-08 07:24:00,101.25,101.3,101.25,101.28,810600000.0
2008-04-08 07:25:00,101.27,101.28,101.26,101.27,484700000.0
2008-04-08 07:26:00,101.27,101.28,101.26,101.265,48500000.0
2008-04-08 07:27:00,101.265,101.265,101.25,101.25,61900000.0
2008-04-08 07:28:00,101.25,101.27,101.23,101.235,55200000.0
2008-04-08 07:29:00,101.235,101.255,101.225,101.255,121900000.0
2008-04-08 07:30:00,101.255,101.255,101.255,101.255,176000000.0
2008-04-08 07:31:00,101.255,101.265,101.2,101.26,223100000.0
2008-04-08 07:32:00,101.27,101.28,101.26,101.265,382700000.0
2008-04-08 07:33:00,101.265,101.27,101.26,101.265,273900000.0
2008-04-08 07:34:00,101.265,101.27,101.26,101.265,304200000.0
2008-04-08 07:35:00,101.265,101.285,101.255,101.265,296300000.0
2008-04-08 07:36:00,101.26,101.26,101.225,101.235,60300000.0
2008-04-08 07:37:00,101.235,101.255,101.22,101.24,171200000.0
2008-04-08 07:38:00,101.24,101.25,101.23,101.25,45500000.0
2008-04-08 07:39:00,101.25,101.275,101.245,101.275,45300000.0
2008-04-08 07:40:00,101.275,101.29,101.255,101.255,48200000.0
2008-04-08 07:41:00,101.255,101.265,101.25,101.26,66000000.0
2008-04-08 07:42:00,101.26,101.26,101.245,101.255,124500000.0
2008-04-08 07:43:00,101.255,101.255,101.235,101.245,472800000.0
2008-04-08 07:44:00,101.245,101.245,101.18,101.19,118100000.0
2008-04-08 07:45:00,101.19,101.235,101.19,101.22,147700000.0
2008-04-08 07:46:00,101.22,101.225,101.19,101.205,101500000.0
2008-04-08 07:47:00,101.205,101.215,101.19,101.21,485700000.0
2008-04-08 07:48:00,101.21,101.225,101.18,101.215,334900000.0
2008-04-08 07:49:00,101.215,101.215,101.2,101.205,84900000.0
2008-04-08 07:50:00,101.205,101.23,101.205,101.21,348100000.0
2008-04-08 07:51:00,101.21,101.21,101.21,101.21,725800000.0
2008-04-08 07:52:00,101.21,101.225,101.205,101.225,348000000.0
2008-04-08 07:53:00,101.225,101.225,101.2,101.21,46300000.0
2008-04-08 07:54:00,101.21,101.22,101.2,101.215,43800000.0
2008-04-08 07:55:00,101.215,101.22,101.21,101.21,45900000.0
2008-04-08 07:56:00,101.21,101.22,101.205,101.205,52800000.0
2008-04-08 07:57:00,101.205,101.22,101.205,101.215,43600000.0
2008-04-08 07:58:00,101.215,101.23,101.205,101.22,52900000.0
2008-04-08 07:59:00,101.215,101.25,101.205,101.24,339400000.0
2008-04-08 08:00:00,101.24,101.29,101.23,101.25,416200000.0
2008-04-08 08:01:00,101.25,101.27,101.25,101.27,212500000.0
2008-04-08 08:02:00,101.27,101.27,101.235,101.235,477800000.0
2008-04-08 08:03:00,101.235,101.255,101.23,101.245,547000000.0
2008-04-08 08:04:00,101.245,101.27,101.245,101.265,508400000.0
2008-04-08 08:05:00,101.265,101.31,101.26,101.28,293800000.0
2008-04-08 08:06:00,101.28,101.3,101.28,101.285,613700000.0
2008-04-08 08:07:00,101.285,101.285,101.275,101.275,47500000.0
2008-04-08 08:08:00,101.275,101.275,101.25,101.27,293100000.0
2008-04-08 08:09:00,101.27,101.28,101.25,101.26,401800000.0
2008-04-08 08:10:00,101.26,101.27,101.25,101.26,624700000.0
2008-04-08 08:11:00,101.26,101.27,101.23,101.25,476600000.0
2008-04-08 08:12:00,101.25,101.27,101.25,101.26,705400000.0
2008-04-08 08:13:00,101.26,101.27,101.23,101.235,403300000.0
2008-04-08 08:14:00,101.235,101.24,101.21,101.225,285200000.0
2008-04-08 08:15:00,101.23,101.25,101.19,101.22,612700000.0
2008-04-08 08:16:00,101.235,101.24,101.215,101.215,631300000.0
2008-04-08 08:17:00,101.215,101.235,101.2,101.2,452700000.0
2008-04-08 08:18:00,101.2,101.26,101.2,101.22,610000000.0
2008-04-08 08:19:00,101.22,101.25,101.22,101.23,652900000.0
2008-04-08 08:20:00,101.24,101.27,101.21,101.24,621000000.0
2008-04-08 08:21:00,101.24,101.255,101.205,101.24,559600000.0
2008-04-08 08:22:00,101.23,101.24,101.205,101.24,593800000.0
2008-04-08 08:23:00,101.24,101.27,101.21,101.23,580200000.0
2008-04-08 08:24:00,101.23,101.25,101.215,101.24,601200000.0
2008-04-08 08:25:00,101.24,101.25,101.2,101.22,654300000.0
2008-04-08 08:26:00,101.22,101.23,101.18,101.23,736000000.0
2008-04-08 08:27:00,101.22,101.26,101.22,101.24,660000000.0
2008-04-08 08:28:00,101.24,101.265,101.23,101.24,671000000.0
2008-04-08 08:29:00,101.235,101.26,101.235,101.235,585100000.0
2008-04-08 08:30:00,101.23,101.25,101.22,101.24,720400000.0
2008-04-08 08:31:00,101.24,101.26,101.21,101.26,521100000.0
2008-04-08 08:32:00,101.26,101.29,101.24,101.27,412000000.0
2008-04-08 08:33:00,101.27,101.28,101.25,101.28,578800000.0
2008-04-08 08:34:00,101.28,101.29,101.26,101.27,575000000.0
2008-04-08 08:35:00,101.27,101.3,101.25,101.28,712800000.0
2008-04-08 08:36:00,101.28,101.29,101.27,101.28,1365900000.0
2008-04-08 08:37:00,101.28,101.3,101.27,101.29,1362900000.0
2008-04-08 08:38:00,101.29,101.3,101.27,101.28,798400000.0
2008-04-08 08:39:00,101.28,101.31,101.27,101.3,642500000.0
2008-04-08 08:40:00,101.3,101.32,101.27,101.28,765600000.0
2008-04-08 08:41:00,101.28,101.32,101.28,101.31,932600000.0
2008-04-08 08:42:00,101.31,101.31,101.22,101.25,751900000.0
2008-04-08 08:43:00,101.25,101.25,101.22,101.23,798700000.0
2008-04-08 08:44:00,101.23,101.24,101.23,101.24,713900000.0
2008-04-08 08:45:00,101.24,101.25,101.22,101.23,614600000.0
2008-04-08 08:46:00,101.23,101.23,101.21,101.23,743500000.0
2008-04-08 08:47:00,101.23,101.23,101.21,101.23,686100000.0
2008-04-08 08:48:00,101.23,101.23,101.19,101.2,554500000.0
2008-04-08 08:49:00,101.2,101.23,101.19,101.21,877100000.0
2008-04-08 08:50:00,101.21,101.21,101.18,101.21,675200000.0
2008-04-08 08:51:00,101.21,101.21,101.19,101.21,684200000.0
2008-04-08 08:52:00,101.21,101.21,101.17,101.19,568300000.0
2008-04-08 08:53:00,101.2,101.2,101.18,101.18,681900000.0
2008-04-08 08:54:00,101.19,101.21,101.17,101.21,720600000.0
2008-04-08 08:55:00,101.21,101.22,101.18,101.22,690300000.0
2008-04-08 08:56:00,101.22,101.23,101.155,101.2,648800000.0
2008-04-08 08:57:00,101.2,101.21,101.17,101.2,908200000.0
2008-04-08 08:58:00,101.2,101.21,101.15,101.15,1105699999.0
2008-04-08 08:59:00,101.15,101.2,101.13,101.19,911600000.0
2008-04-08 09:00:00,101.19,101.21,101.13,101.18,772500000.0
2008-04-08 09:01:00,101.18,101.205,101.14,101.16,975700000.0
2008-04-08 09:02:00,101.16,101.19,101.15,101.17,1443400000.0
2008-04-08 09:03:00,101.17,101.21,101.15,101.19,1106300000.0
2008-04-08 09:04:00,101.18,101.2,101.1,101.12,833300000.0
2008-04-08 09:05:00,101.12,101.195,101.115,101.155,387100000.0
2008-04-08 09:06:00,101.145,101.155,101.1,101.1,482000000.0
2008-04-08 09:07:00,101.1,101.11,101.095,101.105,703000000.0
2008-04-08 09:08:00,101.105,101.125,101.095,101.115,550800000.0
2008-04-08 09:09:00,101.115,101.125,101.07,101.105,459200000.0
2008-04-08 09:10:00,101.105,101.135,101.095,101.11,329900000.0
2008-04-08 09:11:00,101.11,101.135,101.105,101.105,454600000.0
2008-04-08 09:12:00,101.105,101.11,101.07,101.105,417600000.0
2008-04-08 09:13:00,101.105,101.115,101.065,101.075,398100000.0
2008-04-08 09:14:00,101.075,101.135,101.065,101.125,337900000.0
2008-04-08 09:15:00,101.125,101.145,101.1,101.115,469300000.0
2008-04-08 09:16:00,101.115,101.125,101.095,101.125,230100000.0
2008-04-08 09:17:00,101.125,101.14,101.095,101.14,317400000.0
2008-04-08 09:18:00,101.13,101.14,101.09,101.11,286600000.0
2008-04-08 09:19:00,101.105,101.155,101.08,101.095,217800000.0
2008-04-08 09:20:00,101.095,101.105,101.015,101.015,374300000.0
2008-04-08 09:21:00,101.015,101.045,101.015,101.04,542900000.0
2008-04-08 09:22:00,101.04,101.065,100.995,101.055,161700000.0
2008-04-08 09:23:00,101.055,101.085,101.045,101.065,260500000.0
2008-04-08 09:24:00,101.065,101.11,101.055,101.1,474200000.0
2008-04-08 09:25:00,101.1,101.1,101.06,101.09,212500000.0
2008-04-08 09:26:00,101.09,101.11,101.085,101.105,244600000.0
2008-04-08 09:27:00,101.105,101.15,101.1,101.115,263900000.0
2008-04-08 09:28:00,101.115,101.125,101.095,101.1,143100000.0
2008-04-08 09:29:00,101.1,101.115,101.065,101.105,141800000.0
2008-04-08 09:30:00,101.105,101.155,101.075,101.115,265000000.0
2008-04-08 09:31:00,101.13,101.165,101.105,101.165,156800000.0
2008-04-08 09:32:00,101.16,101.165,101.12,101.15,232100000.0
2008-04-08 09:33:00,101.145,101.175,101.13,101.145,229800000.0
2008-04-08 09:34:00,101.145,101.155,101.11,101.115,120000000.0
2008-04-08 09:35:00,101.115,101.125,101.055,101.09,124600000.0
2008-04-08 09:36:00,101.09,101.115,101.075,101.09,226200000.0
2008-04-08 09:37:00,101.09,101.09,101.015,101.015,314300000.0
2008-04-08 09:38:00,101.015,101.05,101.01,101.04,141300000.0
2008-04-08 09:39:00,101.04,101.05,100.96,100.98,74300000.0
2008-04-08 09:40:00,100.98,101.02,100.975,101.01,76900000.0
2008-04-08 09:41:00,101.01,101.05,100.99,101.01,87000000.0
2008-04-08 09:42:00,101.01,101.03,100.99,101.02,78600000.0
2008-04-08 09:43:00,101.025,101.03,100.98,100.99,72700000.0
2008-04-08 09:44:00,100.99,101.03,100.98,101.01,88900000.0
2008-04-08 09:45:00,101.01,101.05,100.99,101.05,105300000.0
2008-04-08 09:46:00,101.05,101.06,101.04,101.05,69900000.0
2008-04-08 09:47:00,101.05,101.08,101.05,101.08,72700000.0
2008-04-08 09:48:00,101.08,101.1,101.05,101.07,152000000.0
2008-04-08 09:49:00,101.07,101.09,101.06,101.07,78500000.0
2008-04-08 09:50:00,101.07,101.085,101.05,101.08,103800000.0
2008-04-08 09:51:00,101.08,101.12,101.04,101.04,91100000.0
2008-04-08 09:52:00,101.05,101.08,101.04,101.07,105000000.0
2008-04-08 09:53:00,101.07,101.08,101.05,101.08,253600000.0
2008-04-08 09:54:00,101.08,101.1,101.05,101.09,76600000.0
2008-04-08 09:55:00,101.09,101.11,101.08,101.09,87400000.0
2008-04-08 09:56:00,101.09,101.1,101.07,101.09,90400000.0
2008-04-08 09:57:00,101.09,101.11,101.09,101.11,71600000.0
2008-04-08 09:58:00,101.11,101.14,101.1,101.11,62700000.0
2008-04-08 09:59:00,101.11,101.12,101.07,101.1,77000000.0
2008-04-08 10:00:00,101.1,101.12,101.07,101.07,73200000.0
2008-04-08 10:01:00,101.07,101.15,101.07,101.11,76000000.0
2008-04-08 10:02:00,101.11,101.12,101.095,101.1,88600000.0
2008-04-08 10:03:00,101.1,101.12,101.08,101.11,86300000.0
2008-04-08 10:04:00,101.11,101.13,101.1,101.12,74300000.0
2008-04-08 10:05:00,101.12,101.12,101.11,101.11,93900000.0
2008-04-08 10:06:00,101.11,101.11,101.05,101.085,84300000.0
2008-04-08 10:07:00,101.085,101.1,101.055,101.065,73900000.0
2008-04-08 10:08:00,101.065,101.065,101.04,101.045,67200000.0
2008-04-08 10:09:00,101.045,101.085,101.01,101.06,68800000.0
2008-04-08 10:10:00,101.06,101.095,101.04,101.06,71300000.0
2008-04-08 10:11:00,101.06,101.08,101.01,101.02,69600000.0
2008-04-08 10:12:00,101.02,101.05,101.01,101.04,90700000.0
2008-04-08 10:13:00,101.04,101.065,101.03,101.03,622800000.0
2008-04-08 10:14:00,101.03,101.065,101.03,101.055,423238000.0
2008-04-08 10:15:00,101.06,101.065,101.03,101.055,444900000.0
2008-04-08 10:16:00,101.055,101.075,101.045,101.055,232100000.0
2008-04-08 10:17:00,101.05,101.065,101.05,101.06,102300000.0
2008-04-08 10:18:00,101.06,101.06,100.98,101.015,104400000.0
2008-04-08 10:19:00,101.015,101.02,100.99,101.01,82500000.0
2008-04-08 10:20:00,101.01,101.025,100.995,101.01,100500000.0
2008-04-08 10:21:00,101.01,101.035,101.01,101.03,72400000.0
2008-04-08 10:22:00,101.03,101.05,101.02,101.05,66600000.0
2008-04-08 10:23:00,101.05,101.09,101.05,101.075,69000000.0
2008-04-08 10:24:00,101.085,101.085,101.03,101.08,69900000.0
2008-04-08 10:25:00,101.08,101.09,101.04,101.06,75400000.0
2008-04-08 10:26:00,101.06,101.08,101.04,101.07,77400000.0
2008-04-08 10:27:00,101.07,101.11,101.06,101.11,68800000.0
2008-04-08 10:28:00,101.11,101.11,101.04,101.05,67800000.0
2008-04-08 10:29:00,101.05,101.055,101.03,101.05,90800000.0
2008-04-08 10:30:00,101.05,101.06,101.03,101.03,69600000.0
2008-04-08 10:31:00,101.03,101.05,100.98,100.98,71800000.0
2008-04-08 10:32:00,100.98,101.04,100.98,101.01,77100000.0
2008-04-08 10:33:00,101.01,101.01,100.97,101.0,70100000.0
2008-04-08 10:34:00,101.0,101.02,100.99,101.02,69000000.0
2008-04-08 10:35:00,101.02,101.06,101.02,101.055,65200000.0
2008-04-08 10:36:00,101.055,101.07,101.045,101.06,101000000.0
2008-04-08 10:37:00,101.06,101.11,101.06,101.1,66500000.0
2008-04-08 10:38:00,101.1,101.12,101.09,101.1,75500000.0
2008-04-08 10:39:00,101.11,101.11,101.09,101.1,67200000.0
2008-04-08 10:40:00,101.1,101.1,101.075,101.09,74600000.0
2008-04-08 10:41:00,101.09,101.11,101.09,101.1,91700000.0
2008-04-08 10:42:00,101.1,101.13,101.1,101.115,89600000.0
2008-04-08 10:43:00,101.12,101.14,101.1,101.1,85800000.0
2008-04-08 10:44:00,101.1,101.105,101.08,101.09,96100000.0
2008-04-08 10:45:00,101.09,101.11,101.09,101.11,80300000.0
2008-04-08 10:46:00,101.11,101.12,101.09,101.12,68300000.0
2008-04-08 10:47:00,101.12,101.12,101.1,101.1,66200000.0
2008-04-08 10:48:00,101.1,101.14,101.085,101.13,82100000.0
2008-04-08 10:49:00,101.13,101.14,101.12,101.14,72200000.0
2008-04-08 10:50:00,101.14,101.14,101.12,101.12,86100000.0
2008-04-08 10:51:00,101.12,101.13,101.085,101.1,78800000.0
2008-04-08 10:52:00,101.1,101.12,101.085,101.11,72200000.0
2008-04-08 10:53:00,101.115,101.15,101.09,101.12,116800000.0
2008-04-08 10:54:00,101.12,101.185,101.12,101.17,126800000.0
2008-04-08 10:55:00,101.17,101.18,101.14,101.16,88700000.0
2008-04-08 10:56:00,101.16,101.16,101.12,101.13,121900000.0
2008-04-08 10:57:00,101.13,101.15,101.13,101.13,100500000.0
2008-04-08 10:58:00,101.13,101.14,101.11,101.14,104300000.0
2008-04-08 10:59:00,101.14,101.14,101.12,101.13,87500000.0
2008-04-08 11:00:00,101.13,101.16,101.125,101.155,117600000.0
2008-04-08 11:01:00,101.16,101.18,101.15,101.17,87800000.0
2008-04-08 11:02:00,101.17,101.17,101.15,101.15,130900000.0
2008-04-08 11:03:00,101.15,101.15,101.12,101.14,130800000.0
2008-04-08 11:04:00,101.14,101.145,101.125,101.14,114300000.0
2008-04-08 11:05:00,101.14,101.17,101.13,101.13,77600000.0
2008-04-08 11:06:00,101.13,101.14,101.11,101.14,65600000.0
2008-04-08 11:07:00,101.14,101.14,101.09,101.1,73500000.0
2008-04-08 11:08:00,101.1,101.11,101.08,101.08,66100000.0
2008-04-08 11:09:00,101.08,101.11,101.06,101.095,76300000.0
2008-04-08 11:10:00,101.1,101.12,101.085,101.12,82700000.0
2008-04-08 11:11:00,101.12,101.12,101.08,101.09,75300000.0
2008-04-08 11:12:00,101.09,101.11,101.09,101.11,70900000.0
2008-04-08 11:13:00,101.11,101.11,101.09,101.1,70900000.0
2008-04-08 11:14:00,101.1,101.11,101.09,101.09,66000000.0
2008-04-08 11:15:00,101.09,101.09,101.06,101.08,161300000.0
2008-04-08 11:16:00,101.08,101.08,101.07,101.08,89700000.0
2008-04-08 11:17:00,101.08,101.1,101.055,101.085,97800000.0
2008-04-08 11:18:00,101.085,101.1,101.06,101.07,91800000.0
2008-04-08 11:19:00,101.07,101.1,101.04,101.1,73700000.0
2008-04-08 11:20:00,101.1,101.14,101.1,101.125,74600000.0
2008-04-08 11:21:00,101.125,101.16,101.12,101.14,78200000.0
2008-04-08 11:22:00,101.14,101.17,101.135,101.155,87400000.0
2008-04-08 11:23:00,101.16,101.18,101.155,101.16,88200000.0
2008-04-08 11:24:00,101.16,101.18,101.155,101.17,67500000.0
2008-04-08 11:25:00,101.17,101.17,101.12,101.16,66200000.0
2008-04-08 11:26:00,101.16,101.18,101.15,101.18,68500000.0
2008-04-08 11:27:00,101.18,101.18,101.17,101.18,70500000.0
2008-04-08 11:28:00,101.18,101.2,101.18,101.19,65900000.0
2008-04-08 11:29:00,101.19,101.19,101.15,101.15,65900000.0
2008-04-08 11:30:00,101.15,101.17,101.15,101.16,71100000.0
2008-04-08 11:31:00,101.16,101.18,101.14,101.17,79200000.0
2008-04-08 11:32:00,101.17,101.17,101.15,101.15,72100000.0
2008-04-08 11:33:00,101.15,101.15,101.14,101.15,67500000.0
2008-04-08 11:34:00,101.15,101.17,101.14,101.15,81500000.0
2008-04-08 11:35:00,101.15,101.16,101.14,101.15,68500000.0
2008-04-08 11:36:00,101.15,101.15,101.13,101.14,91200000.0
2008-04-08 11:37:00,101.14,101.15,101.13,101.13,73700000.0
2008-04-08 11:38:00,101.13,101.15,101.115,101.13,82700000.0
2008-04-08 11:39:00,101.13,101.15,101.12,101.13,88900000.0
2008-04-08 11:40:00,101.13,101.13,101.085,101.1,133700000.0
2008-04-08 11:41:00,101.1,101.135,101.1,101.13,96000000.0
2008-04-08 11:42:00,101.13,101.13,101.115,101.125,84300000.0
2008-04-08 11:43:00,101.125,101.125,101.11,101.12,94200000.0
2008-04-08 11:44:00,101.12,101.13,101.115,101.13,99300000.0
2008-04-08 11:45:00,101.12,101.14,101.12,101.12,74100000.0
2008-04-08 11:46:00,101.12,101.14,101.1,101.12,87600000.0
2008-04-08 11:47:00,101.12,101.14,101.12,101.13,70500000.0
2008-04-08 11:48:00,101.13,101.16,101.13,101.16,70300000.0
2008-04-08 11:49:00,101.16,101.18,101.16,101.17,82600000.0
2008-04-08 11:50:00,101.17,101.18,101.15,101.16,78800000.0
2008-04-08 11:51:00,101.16,101.17,101.13,101.165,70500000.0
2008-04-08 11:52:00,101.165,101.19,101.16,101.185,78500000.0
2008-04-08 11:53:00,101.18,101.2,101.16,101.17,102700000.0
2008-04-08 11:54:00,101.17,101.21,101.17,101.19,76500000.0
2008-04-08 11:55:00,101.19,101.195,101.18,101.19,79500000.0
2008-04-08 11:56:00,101.19,101.2,101.17,101.19,72600000.0
2008-04-08 11:57:00,101.19,101.22,101.19,101.22,78700000.0
2008-04-08 11:58:00,101.22,101.22,101.2,101.2,62900000.0
2008-04-08 11:59:00,101.2,101.21,101.18,101.21,90600000.0
2008-04-08 12:00:00,101.21,101.215,101.19,101.21,125500000.0
2008-04-08 12:01:00,101.205,101.22,101.18,101.2,109700000.0
2008-04-08 12:02:00,101.195,101.21,101.19,101.19,94100000.0
2008-04-08 12:03:00,101.19,101.2,101.19,101.2,80700000.0
2008-04-08 12:04:00,101.2,101.24,101.2,101.21,80300000.0
2008-04-08 12:05:00,101.21,101.25,101.21,101.25,90100000.0
2008-04-08 12:06:00,101.25,101.25,101.22,101.24,92700000.0
2008-04-08 12:07:00,101.24,101.29,101.24,101.27,86800000.0
2008-04-08 12:08:00,101.27,101.3,101.26,101.28,109000000.0
2008-04-08 12:09:00,101.28,101.295,101.25,101.265,145300000.0
2008-04-08 12:10:00,101.27,101.28,101.25,101.28,81300000.0
2008-04-08 12:11:00,101.28,101.28,101.23,101.24,143300000.0
2008-04-08 12:12:00,101.24,101.25,101.235,101.25,87500000.0
2008-04-08 12:13:00,101.25,101.26,101.21,101.24,95800000.0
2008-04-08 12:14:00,101.24,101.28,101.23,101.24,81300000.0
2008-04-08 12:15:00,101.24,101.26,101.23,101.26,66700000.0
2008-04-08 12:16:00,101.26,101.27,101.225,101.23,82600000.0
2008-04-08 12:17:00,101.23,101.26,101.23,101.25,77700000.0
2008-04-08 12:18:00,101.25,101.26,101.24,101.25,87300000.0
2008-04-08 12:19:00,101.25,101.25,101.24,101.24,81300000.0
2008-04-08 12:20:00,101.24,101.275,101.23,101.26,94300000.0
2008-04-08 12:21:00,101.26,101.28,101.23,101.27,77800000.0
2008-04-08 12:22:00,101.27,101.27,101.25,101.25,77300000.0
2008-04-08 12:23:00,101.25,101.265,101.25,101.26,91000000.0
2008-04-08 12:24:00,101.26,101.26,101.26,101.26,67200000.0
2008-04-08 12:25:00,101.26,101.26,101.235,101.26,79800000.0
2008-04-08 12:26:00,101.26,101.27,101.25,101.25,74400000.0
2008-04-08 12:27:00,101.25,101.28,101.25,101.27,180800000.0
2008-04-08 12:28:00,101.27,101.285,101.24,101.25,90700000.0
2008-04-08 12:29:00,101.235,101.25,101.225,101.24,224400000.0
2008-04-08 12:30:00,101.24,101.25,101.23,101.25,73800000.0
2008-04-08 12:31:00,101.25,101.26,101.25,101.255,90800000.0
2008-04-08 12:32:00,101.255,101.29,101.255,101.28,127000000.0
2008-04-08 12:33:00,101.28,101.29,101.28,101.29,142600000.0
2008-04-08 12:34:00,101.29,101.33,101.285,101.295,152900000.0
2008-04-08 12:35:00,101.3,101.3,101.27,101.3,212300000.0
2008-04-08 12:36:00,101.3,101.3,101.27,101.27,93300000.0
2008-04-08 12:37:00,101.27,101.27,101.24,101.26,73900000.0
2008-04-08 12:38:00,101.26,101.29,101.25,101.255,79300000.0
2008-04-08 12:39:00,101.255,101.27,101.24,101.26,86800000.0
2008-04-08 12:40:00,101.26,101.29,101.26,101.275,88100000.0
2008-04-08 12:41:00,101.28,101.3,101.27,101.29,104200000.0
2008-04-08 12:42:00,101.29,101.31,101.28,101.3,87200000.0
2008-04-08 12:43:00,101.3,101.3,101.28,101.28,66900000.0
2008-04-08 12:44:00,101.28,101.28,101.27,101.27,70800000.0
2008-04-08 12:45:00,101.27,101.27,101.26,101.27,146400000.0
2008-04-08 12:46:00,101.27,101.285,101.265,101.265,75200000.0
2008-04-08 12:47:00,101.27,101.285,101.26,101.275,98700000.0
2008-04-08 12:48:00,101.275,101.29,101.26,101.285,97300000.0
2008-04-08 12:49:00,101.285,101.3,101.27,101.27,85800000.0
2008-04-08 12:50:00,101.265,101.28,101.23,101.25,114200000.0
2008-04-08 12:51:00,101.25,101.27,101.24,101.24,66000000.0
2008-04-08 12:52:00,101.24,101.26,101.2,101.2,96100000.0
2008-04-08 12:53:00,101.2,101.21,101.17,101.19,85100000.0
2008-04-08 12:54:00,101.19,101.225,101.18,101.19,94200000.0
2008-04-08 12:55:00,101.19,101.2,101.175,101.195,86300000.0
2008-04-08 12:56:00,101.195,101.24,101.19,101.19,71700000.0
2008-04-08 12:57:00,101.195,101.21,101.185,101.185,73400000.0
2008-04-08 12:58:00,101.185,101.19,101.18,101.19,76700000.0
2008-04-08 12:59:00,101.19,101.2,101.15,101.175,119000000.0
2008-04-08 13:00:00,101.18,101.22,101.17,101.21,176200000.0
2008-04-08 13:01:00,101.21,101.23,101.19,101.21,120900000.0
2008-04-08 13:02:00,101.21,101.22,101.18,101.22,118800000.0
2008-04-08 13:03:00,101.22,101.24,101.2,101.22,87000000.0
2008-04-08 13:04:00,101.22,101.23,101.21,101.22,82200000.0
2008-04-08 13:05:00,101.22,101.22,101.2,101.22,74700000.0
2008-04-08 13:06:00,101.22,101.23,101.185,101.19,94800000.0
2008-04-08 13:07:00,101.2,101.2,101.14,101.17,100600000.0
2008-04-08 13:08:00,101.17,101.17,101.14,101.14,118900000.0
2008-04-08 13:09:00,101.14,101.16,101.14,101.16,118200000.0
2008-04-08 13:10:00,101.16,101.19,101.12,101.13,101600000.0
2008-04-08 13:11:00,101.13,101.14,101.085,101.1,92600000.0
2008-04-08 13:12:00,101.1,101.14,101.1,101.12,76600000.0
2008-04-08 13:13:00,101.12,101.12,101.1,101.11,99700000.0
2008-04-08 13:14:00,101.11,101.16,101.08,101.15,212400000.0
2008-04-08 13:15:00,101.15,101.19,101.15,101.17,102100000.0
2008-04-08 13:16:00,101.17,101.19,101.16,101.16,89700000.0
2008-04-08 13:17:00,101.16,101.16,101.13,101.15,210100000.0
2008-04-08 13:18:00,101.15,101.23,101.15,101.21,112200000.0
2008-04-08 13:19:00,101.21,101.21,101.13,101.15,107600000.0
2008-04-08 13:20:00,101.15,101.17,101.135,101.145,122200000.0
2008-04-08 13:21:00,101.145,101.19,101.14,101.17,139400000.0
2008-04-08 13:22:00,101.17,101.18,101.15,101.15,95000000.0
2008-04-08 13:23:00,101.15,101.19,101.13,101.15,97800000.0
2008-04-08 13:24:00,101.15,101.19,101.15,101.15,93500000.0
2008-04-08 13:25:00,101.15,101.17,101.13,101.14,111700000.0
2008-04-08 13:26:00,101.14,101.16,101.125,101.13,92800000.0
2008-04-08 13:27:00,101.13,101.16,101.13,101.15,107900000.0
2008-04-08 13:28:00,101.15,101.18,101.15,101.17,93700000.0
2008-04-08 13:29:00,101.17,101.18,101.13,101.14,77700000.0
2008-04-08 13:30:00,101.13,101.15,101.11,101.13,63900000.0
2008-04-08 13:31:00,101.13,101.13,101.1,101.11,80300000.0
2008-04-08 13:32:00,101.11,101.12,101.09,101.105,101600000.0
2008-04-08 13:33:00,101.115,101.12,101.09,101.1,81400000.0
2008-04-08 13:34:00,101.1,101.13,101.09,101.12,83900000.0
2008-04-08 13:35:00,101.12,101.13,101.11,101.13,78500000.0
2008-04-08 13:36:00,101.13,101.14,101.12,101.125,88400000.0
2008-04-08 13:37:00,101.13,101.15,101.12,101.13,70900000.0
2008-04-08 13:38:00,101.13,101.15,101.13,101.15,81100000.0
2008-04-08 13:39:00,101.15,101.15,101.14,101.14,82800000.0
2008-04-08 13:40:00,101.14,101.14,101.115,101.13,78300000.0
2008-04-08 13:41:00,101.13,101.13,101.1,101.11,107500000.0
2008-04-08 13:42:00,101.11,101.12,101.08,101.1,130800000.0
2008-04-08 13:43:00,101.1,101.105,101.1,101.1,108400000.0
2008-04-08 13:44:00,101.1,101.14,101.1,101.14,84600000.0
2008-04-08 13:45:00,101.14,101.14,101.11,101.11,89500000.0
2008-04-08 13:46:00,101.11,101.125,101.08,101.09,161700000.0
2008-04-08 13:47:00,101.095,101.13,101.09,101.11,144000000.0
2008-04-08 13:48:00,101.11,101.165,101.11,101.165,121500000.0
2008-04-08 13:49:00,101.165,101.165,101.11,101.12,115200000.0
2008-04-08 13:50:00,101.12,101.18,101.12,101.15,91700000.0
2008-04-08 13:51:00,101.15,101.15,101.13,101.14,100100000.0
2008-04-08 13:52:00,101.14,101.165,101.12,101.16,147300000.0
2008-04-08 13:53:00,101.16,101.17,101.14,101.16,113900000.0
2008-04-08 13:54:00,101.16,101.18,101.15,101.16,77400000.0
2008-04-08 13:55:00,101.165,101.19,101.16,101.18,85700000.0
2008-04-08 13:56:00,101.18,101.195,101.1,101.12,103400000.0
2008-04-08 13:57:00,101.12,101.16,101.12,101.13,81100000.0
2008-04-08 13:58:00,101.13,101.13,101.08,101.1,80700000.0
2008-04-08 13:59:00,101.1,101.115,101.09,101.11,82300000.0
2008-04-08 14:00:00,101.11,101.12,101.1,101.1,73900000.0
2008-04-08 14:01:00,101.1,101.1,101.04,101.05,85700000.0
2008-04-08 14:02:00,101.05,101.06,100.995,101.045,131800000.0
2008-04-08 14:03:00,101.04,101.05,100.995,100.995,86600000.0
2008-04-08 14:04:00,101.0,101.02,101.0,101.01,65800000.0
2008-04-08 14:05:00,101.01,101.01,100.95,100.96,181100000.0
2008-04-08 14:06:00,100.965,100.985,100.945,100.975,81200000.0
2008-04-08 14:07:00,100.98,100.99,100.965,100.99,89900000.0
2008-04-08 14:08:00,100.99,101.02,100.95,100.95,82200000.0
2008-04-08 14:09:00,100.95,100.98,100.95,100.98,108300000.0
2008-04-08 14:10:00,100.98,100.99,100.95,100.96,76100000.0
2008-04-08 14:11:00,100.96,100.96,100.89,100.925,319000000.0
2008-04-08 14:12:00,100.925,100.97,100.92,100.95,100200000.0
2008-04-08 14:13:00,100.95,100.98,100.94,100.96,133100000.0
2008-04-08 14:14:00,100.96,100.99,100.96,100.98,100100000.0
2008-04-08 14:15:00,100.98,101.01,100.97,100.98,84100000.0
2008-04-08 14:16:00,100.98,100.99,100.96,100.97,136400000.0
2008-04-08 14:17:00,100.97,101.0,100.96,100.99,220100000.0
2008-04-08 14:18:00,100.99,101.02,100.99,101.0,193800000.0
2008-04-08 14:19:00,101.0,101.0,100.97,100.97,70400000.0
2008-04-08 14:20:00,100.97,100.985,100.96,100.98,115800000.0
2008-04-08 14:21:00,100.98,100.98,100.945,100.95,88900000.0
2008-04-08 14:22:00,100.95,100.96,100.94,100.96,87800000.0
2008-04-08 14:23:00,100.955,100.99,100.95,100.96,119000000.0
2008-04-08 14:24:00,100.96,100.985,100.95,100.975,161800000.0
2008-04-08 14:25:00,100.975,100.99,100.95,100.96,175400000.0
2008-04-08 14:26:00,100.96,100.97,100.95,100.96,79000000.0
2008-04-08 14:27:00,100.96,100.97,100.95,100.97,73000000.0
2008-04-08 14:28:00,100.97,100.99,100.96,100.97,80800000.0
2008-04-08 14:29:00,100.96,100.97,100.94,100.95,71700000.0
2008-04-08 14:30:00,100.95,100.96,100.92,100.95,101600000.0
2008-04-08 14:31:00,100.95,100.96,100.92,100.94,79700000.0
2008-04-08 14:32:00,100.94,100.965,100.92,100.965,88200000.0
2008-04-08 14:33:00,100.965,100.975,100.96,100.97,93400000.0
2008-04-08 14:34:00,100.97,100.995,100.97,100.99,94200000.0
2008-04-08 14:35:00,100.99,101.01,100.98,100.99,94300000.0
2008-04-08 14:36:00,100.99,100.99,100.97,100.99,77100000.0
2008-04-08 14:37:00,100.99,100.99,100.97,100.98,75300000.0
2008-04-08 14:38:00,100.98,100.99,100.98,100.98,67700000.0
2008-04-08 14:39:00,100.98,100.98,100.94,100.94,160000000.0
2008-04-08 14:40:00,100.94,100.98,100.935,100.97,72500000.0
2008-04-08 14:41:00,100.97,101.0,100.96,101.0,79400000.0
2008-04-08 14:42:00,101.0,101.03,101.0,101.01,71800000.0
2008-04-08 14:43:00,101.01,101.025,100.98,101.0,84800000.0
2008-04-08 14:44:00,101.0,101.0,100.97,100.98,77400000.0
2008-04-08 14:45:00,100.98,101.0,100.95,100.97,119700000.0
2008-04-08 14:46:00,100.97,100.97,100.94,100.96,83800000.0
2008-04-08 14:47:00,100.97,100.99,100.96,100.98,107700000.0
2008-04-08 14:48:00,100.98,100.995,100.98,100.98,75000000.0
2008-04-08 14:49:00,100.98,101.01,100.98,101.005,94800000.0
2008-04-08 14:50:00,101.005,101.02,100.99,101.01,86200000.0
2008-04-08 14:51:00,101.01,101.03,101.0,101.015,73500000.0
2008-04-08 14:52:00,101.015,101.02,101.0,101.015,90600000.0
2008-04-08 14:53:00,101.02,101.035,101.0,101.01,89400000.0
2008-04-08 14:54:00,101.02,101.04,101.01,101.04,90100000.0
2008-04-08 14:55:00,101.04,101.04,101.005,101.02,86400000.0
2008-04-08 14:56:00,101.02,101.03,101.005,101.02,80200000.0
2008-04-08 14:57:00,101.02,101.02,100.995,100.995,69100000.0
2008-04-08 14:58:00,100.99,101.0,100.99,101.0,86600000.0
2008-04-08 14:59:00,101.0,101.03,101.0,101.02,84800000.0
2008-04-08 15:00:00,101.02,101.03,100.985,101.015,67200000.0
2008-04-08 15:01:00,101.015,101.03,101.005,101.01,75300000.0
2008-04-08 15:02:00,101.01,101.03,100.995,101.02,73900000.0
2008-04-08 15:03:00,101.02,101.02,100.975,100.99,86400000.0
2008-04-08 15:04:00,100.99,101.01,100.96,101.0,101300000.0
2008-04-08 15:05:00,101.0,101.0,100.97,101.0,149600000.0
2008-04-08 15:06:00,101.0,101.01,100.99,101.0,69600000.0
2008-04-08 15:07:00,101.0,101.01,100.99,101.0,73100000.0
2008-04-08 15:08:00,101.0,101.0,100.97,100.99,67300000.0
2008-04-08 15:09:00,100.99,101.005,100.99,101.0,127200000.0
2008-04-08 15:10:00,101.0,101.01,100.98,101.0,253800000.0
2008-04-08 15:11:00,101.0,101.01,100.99,101.0,86000000.0
2008-04-08 15:12:00,101.0,101.01,100.995,101.0,86500000.0
2008-04-08 15:13:00,101.0,101.035,101.0,101.01,94900000.0
2008-04-08 15:14:00,101.01,101.02,101.0,101.015,81000000.0
2008-04-08 15:15:00,101.015,101.045,100.995,101.01,73500000.0
2008-04-08 15:16:00,101.01,101.035,100.99,101.02,86800000.0
2008-04-08 15:17:00,101.02,101.07,101.02,101.04,77000000.0
2008-04-08 15:18:00,101.04,101.05,101.03,101.04,90700000.0
2008-04-08 15:19:00,101.04,101.06,101.035,101.04,73100000.0
2008-04-08 15:20:00,101.04,101.05,101.04,101.04,67800000.0
2008-04-08 15:21:00,101.04,101.06,101.04,101.06,70300000.0
2008-04-08 15:22:00,101.06,101.06,101.03,101.04,67200000.0
2008-04-08 15:23:00,101.04,101.04,101.02,101.02,69200000.0
2008-04-08 15:24:00,101.02,101.05,101.02,101.04,69400000.0
2008-04-08 15:25:00,101.04,101.05,101.04,101.05,66900000.0
2008-04-08 15:26:00,101.05,101.06,101.04,101.05,74400000.0
2008-04-08 15:27:00,101.05,101.07,101.03,101.05,69900000.0
2008-04-08 15:28:00,101.05,101.06,101.03,101.06,64200000.0
2008-04-08 15:29:00,101.06,101.06,101.04,101.05,72500000.0
2008-04-08 15:30:00,101.05,101.06,101.02,101.02,76400000.0
2008-04-08 15:31:00,101.02,101.05,101.02,101.03,73300000.0
2008-04-08 15:32:00,101.03,101.06,101.02,101.05,74300000.0
2008-04-08 15:33:00,101.05,101.06,101.04,101.05,74700000.0
2008-04-08 15:34:00,101.05,101.08,101.04,101.05,101200000.0
2008-04-08 15:35:00,101.05,101.08,101.04,101.06,80300000.0
2008-04-08 15:36:00,101.065,101.07,101.03,101.06,62400000.0
2008-04-08 15:37:00,101.06,101.06,101.03,101.035,73300000.0
2008-04-08 15:38:00,101.03,101.05,101.02,101.03,68100000.0
2008-04-08 15:39:00,101.03,101.04,101.01,101.03,136500000.0
2008-04-08 15:40:00,101.03,101.06,101.02,101.06,77700000.0
2008-04-08 15:41:00,101.06,101.07,101.03,101.05,83100000.0
2008-04-08 15:42:00,101.05,101.08,101.05,101.06,68100000.0
2008-04-08 15:43:00,101.05,101.065,101.04,101.05,72900000.0
2008-04-08 15:44:00,101.05,101.07,101.04,101.05,67900000.0
2008-04-08 15:45:00,101.05,101.08,101.05,101.07,70600000.0
2008-04-08 15:46:00,101.07,101.08,101.04,101.05,65700000.0
2008-04-08 15:47:00,101.05,101.05,101.025,101.05,69400000.0
2008-04-08 15:48:00,101.05,101.05,101.01,101.03,79700000.0
2008-04-08 15:49:00,101.03,101.05,101.03,101.04,69500000.0
2008-04-08 15:50:00,101.04,101.065,101.01,101.05,78600000.0
2008-04-08 15:51:00,101.05,101.06,101.03,101.06,72000000.0
2008-04-08 15:52:00,101.06,101.08,101.06,101.07,67400000.0
2008-04-08 15:53:00,101.07,101.08,101.05,101.08,70700000.0
2008-04-08 15:54:00,101.08,101.13,101.08,101.13,67400000.0
2008-04-08 15:55:00,101.13,101.13,101.11,101.12,71100000.0
2008-04-08 15:56:00,101.12,101.13,101.11,101.12,70700000.0
2008-04-08 15:57:00,101.12,101.13,101.12,101.12,78000000.0
2008-04-08 15:58:00,101.12,101.14,101.12,101.12,69300000.0
2008-04-08 15:59:00,101.12,101.16,101.105,101.11,77200000.0
2008-04-08 16:00:00,101.11,101.15,101.09,101.14,82500000.0
2008-04-08 16:01:00,101.14,101.19,101.13,101.18,64700000.0
2008-04-08 16:02:00,101.18,101.19,101.13,101.15,86900000.0
2008-04-08 16:03:00,101.14,101.15,101.125,101.14,67200000.0
2008-04-08 16:04:00,101.13,101.17,101.12,101.12,72800000.0
2008-04-08 16:05:00,101.12,101.14,101.09,101.09,67300000.0
2008-04-08 16:06:00,101.09,101.12,101.07,101.11,68200000.0
2008-04-08 16:07:00,101.11,101.14,101.09,101.14,65100000.0
2008-04-08 16:08:00,101.14,101.15,101.09,101.11,73900000.0
2008-04-08 16:09:00,101.11,101.14,101.1,101.12,68800000.0
2008-04-08 16:10:00,101.12,101.16,101.12,101.16,66800000.0
2008-04-08 16:11:00,101.16,101.17,101.14,101.15,67300000.0
2008-04-08 16:12:00,101.15,101.2,101.15,101.18,66200000.0
2008-04-08 16:13:00,101.18,101.19,101.13,101.15,68600000.0
2008-04-08 16:14:00,101.15,101.18,101.15,101.17,68700000.0
2008-04-08 16:15:00,101.17,101.18,101.15,101.18,73600000.0
2008-04-08 16:16:00,101.18,101.19,101.16,101.18,69400000.0
2008-04-08 16:17:00,101.18,101.2,101.17,101.2,72000000.0
2008-04-08 16:18:00,101.2,101.23,101.18,101.18,69300000.0
2008-04-08 16:19:00,101.18,101.18,101.14,101.16,74000000.0
2008-04-08 16:20:00,101.16,101.2,101.16,101.19,72900000.0
2008-04-08 16:21:00,101.2,101.21,101.17,101.19,70500000.0
2008-04-08 16:22:00,101.19,101.22,101.18,101.2,67500000.0
2008-04-08 16:23:00,101.2,101.23,101.2,101.22,69800000.0
2008-04-08 16:24:00,101.22,101.24,101.2,101.24,66700000.0
2008-04-08 16:25:00,101.24,101.25,101.22,101.24,71200000.0
2008-04-08 16:26:00,101.23,101.28,101.22,101.25,72500000.0
2008-04-08 16:27:00,101.245,101.265,101.22,101.23,73100000.0
2008-04-08 16:28:00,101.23,101.265,101.21,101.215,67600000.0
2008-04-08 16:29:00,101.215,101.25,101.195,101.2,73300000.0
2008-04-08 16:30:00,101.2,101.24,101.19,101.23,67000000.0
2008-04-08 16:31:00,101.23,101.25,101.22,101.245,78600000.0
2008-04-08 16:32:00,101.245,101.28,101.22,101.27,76200000.0
2008-04-08 16:33:00,101.27,101.28,101.22,101.24,71400000.0
2008-04-08 16:34:00,101.24,101.29,101.24,101.245,64600000.0
2008-04-08 16:35:00,101.245,101.27,101.23,101.27,66900000.0
2008-04-08 16:36:00,101.27,101.27,101.25,101.25,70900000.0
2008-04-08 16:37:00,101.25,101.31,101.245,101.29,69500000.0
2008-04-08 16:38:00,101.29,101.32,101.26,101.26,67700000.0
2008-04-08 16:39:00,101.26,101.3,101.25,101.26,69600000.0
2008-04-08 16:40:00,101.26,101.3,101.25,101.29,68500000.0
2008-04-08 16:41:00,101.29,101.3,101.25,101.25,67500000.0
2008-04-08 16:42:00,101.25,101.29,101.24,101.28,69100000.0
2008-04-08 16:43:00,101.28,101.32,101.28,101.31,64500000.0
2008-04-08 16:44:00,101.31,101.31,101.28,101.28,69100000.0
2008-04-08 16:45:00,101.28,101.3,101.26,101.27,68800000.0
2008-04-08 16:46:00,101.27,101.28,101.22,101.23,66700000.0
2008-04-08 16:47:00,101.23,101.25,101.22,101.23,71200000.0
2008-04-08 16:48:00,101.23,101.27,101.22,101.24,70600000.0
2008-04-08 16:49:00,101.24,101.24,101.21,101.23,67300000.0
2008-04-08 16:50:00,101.23,101.24,101.19,101.21,92100000.0
2008-04-08 16:51:00,101.21,101.21,101.17,101.18,74800000.0
2008-04-08 16:52:00,101.18,101.19,101.16,101.19,248700000.0
2008-04-08 16:53:00,101.19,101.21,101.185,101.19,74000000.0
2008-04-08 16:54:00,101.19,101.19,101.16,101.17,139600000.0
2008-04-08 16:55:00,101.17,101.17,101.14,101.14,139600000.0
2008-04-08 16:56:00,101.14,101.17,101.14,101.15,104200000.0
2008-04-08 16:57:00,101.15,101.17,101.13,101.16,113200000.0
2008-04-08 16:58:00,101.16,101.16,101.12,101.14,92900000.0
2008-04-08 16:59:00,101.14,101.14,101.09,101.12,231100000.0
2008-04-08 17:00:00,101.12,101.14,101.1,101.12,67400000.0
2008-04-08 17:01:00,101.12,101.16,101.105,101.14,104700000.0
2008-04-08 17:02:00,101.14,101.16,101.14,101.14,80500000.0
2008-04-08 17:03:00,101.14,101.17,101.13,101.16,91700000.0
2008-04-08 17:04:00,101.16,101.19,101.16,101.16,73200000.0
2008-04-08 17:05:00,101.16,101.19,101.16,101.19,78800000.0
2008-04-08 17:06:00,101.19,101.19,101.15,101.18,78200000.0
2008-04-08 17:07:00,101.18,101.19,101.17,101.18,70300000.0
2008-04-08 17:08:00,101.18,101.185,101.15,101.16,72900000.0
2008-04-08 17:09:00,101.16,101.17,101.14,101.17,95100000.0
2008-04-08 17:10:00,101.17,101.17,101.135,101.155,121400000.0
2008-04-08 17:11:00,101.15,101.17,101.135,101.16,90900000.0
2008-04-08 17:12:00,101.16,101.16,101.14,101.14,397100000.0
2008-04-08 17:13:00,101.14,101.14,101.12,101.14,127300000.0
2008-04-08 17:14:00,101.14,101.165,101.125,101.16,89700000.0
2008-04-08 17:15:00,101.16,101.195,101.16,101.19,99900000.0
2008-04-08 17:16:00,101.19,101.19,101.15,101.15,87900000.0
2008-04-08 17:17:00,101.15,101.17,101.15,101.17,73400000.0
2008-04-08 17:18:00,101.17,101.18,101.15,101.18,79400000.0
2008-04-08 17:19:00,101.18,101.19,101.18,101.19,68100000.0
2008-04-08 17:20:00,101.19,101.19,101.19,101.19,67800000.0
2008-04-08 17:21:00,101.19,101.21,101.18,101.18,80300000.0
2008-04-08 17:22:00,101.18,101.185,101.165,101.18,152900000.0
2008-04-08 17:23:00,101.18,101.19,101.16,101.19,91800000.0
2008-04-08 17:24:00,101.19,101.19,101.15,101.15,100600000.0
2008-04-08 17:25:00,101.15,101.16,101.12,101.15,72900000.0
2008-04-08 17:26:00,101.15,101.17,101.14,101.17,67800000.0
2008-04-08 17:27:00,101.17,101.18,101.14,101.16,163800000.0
2008-04-08 17:28:00,101.16,101.16,101.13,101.15,68400000.0
2008-04-08 17:29:00,101.15,101.15,101.12,101.12,316900000.0
2008-04-08 17:30:00,101.12,101.2,101.12,101.2,172300000.0
2008-04-08 17:31:00,101.2,101.21,101.16,101.18,74200000.0
2008-04-08 17:32:00,101.18,101.19,101.16,101.17,67900000.0
2008-04-08 17:33:00,101.17,101.18,101.15,101.18,70600000.0
2008-04-08 17:34:00,101.18,101.19,101.18,101.18,87700000.0
2008-04-08 17:35:00,101.18,101.19,101.15,101.15,73100000.0
2008-04-08 17:36:00,101.15,101.16,101.14,101.16,70100000.0
2008-04-08 17:37:00,101.16,101.16,101.14,101.15,73900000.0
2008-04-08 17:38:00,101.15,101.16,101.15,101.16,71000000.0
2008-04-08 17:39:00,101.16,101.16,101.135,101.15,133300000.0
2008-04-08 17:40:00,101.15,101.155,101.15,101.15,68100000.0
2008-04-08 17:41:00,101.15,101.16,101.15,101.16,68500000.0
2008-04-08 17:42:00,101.16,101.175,101.15,101.16,99200000.0
2008-04-08 17:43:00,101.16,101.16,101.14,101.14,77700000.0
2008-04-08 17:44:00,101.14,101.15,101.13,101.15,94500000.0
2008-04-08 17:45:00,101.15,101.15,101.13,101.13,69500000.0
2008-04-08 17:46:00,101.13,101.15,101.13,101.14,121500000.0
2008-04-08 17:47:00,101.14,101.16,101.14,101.16,69500000.0
2008-04-08 17:48:00,101.16,101.18,101.16,101.17,67200000.0
2008-04-08 17:49:00,101.17,101.18,101.14,101.14,67300000.0
2008-04-08 17:50:00,101.14,101.15,101.1,101.11,88800000.0
2008-04-08 17:51:00,101.11,101.12,101.07,101.08,406600000.0
2008-04-08 17:52:00,101.08,101.11,101.08,101.09,200000000.0
2008-04-08 17:53:00,101.09,101.095,101.075,101.09,254900000.0
2008-04-08 17:54:00,101.09,101.11,101.08,101.11,77800000.0
2008-04-08 17:55:00,101.11,101.15,101.11,101.15,137700000.0
2008-04-08 17:56:00,101.15,101.15,101.12,101.13,67800000.0
2008-04-08 17:57:00,101.13,101.135,101.09,101.13,73100000.0
2008-04-08 17:58:00,101.13,101.14,101.12,101.14,190300000.0
2008-04-08 17:59:00,101.14,101.14,101.12,101.13,76200000.0
2008-04-08 18:00:00,101.13,101.15,101.11,101.13,76800000.0
2008-04-08 18:01:00,101.13,101.15,101.13,101.14,68900000.0
2008-04-08 18:02:00,101.14,101.14,101.12,101.14,74300000.0
2008-04-08 18:03:00,101.14,101.15,101.03,101.05,189300000.0
2008-04-08 18:04:00,101.05,101.075,101.025,101.03,81100000.0
2008-04-08 18:05:00,101.03,101.055,101.0,101.04,88000000.0
2008-04-08 18:06:00,101.04,101.05,101.0,101.04,136100000.0
2008-04-08 18:07:00,101.04,101.075,101.04,101.075,58300000.0
2008-04-08 18:08:00,101.075,101.08,101.055,101.07,52100000.0
2008-04-08 18:09:00,101.07,101.07,101.07,101.07,45000000.0
2008-04-08 18:10:00,101.07,101.07,101.06,101.06,65100000.0
2008-04-08 18:11:00,101.055,101.055,101.03,101.05,75000000.0
2008-04-08 18:12:00,101.05,101.07,101.02,101.05,84900000.0
2008-04-08 18:13:00,101.05,101.06,101.02,101.04,84800000.0
2008-04-08 18:14:00,101.04,101.07,101.04,101.07,76800000.0
2008-04-08 18:15:00,101.07,101.07,101.03,101.035,114300000.0
2008-04-08 18:16:00,101.035,101.04,101.02,101.025,70800000.0
2008-04-08 18:17:00,101.025,101.025,101.01,101.01,67300000.0
2008-04-08 18:18:00,101.01,101.04,101.01,101.03,93600000.0
2008-04-08 18:19:00,101.03,101.1,101.03,101.08,70400000.0
2008-04-08 18:20:00,101.08,101.11,101.07,101.105,94600000.0
2008-04-08 18:21:00,101.105,101.12,101.07,101.08,84700000.0
2008-04-08 18:22:00,101.08,101.095,101.07,101.07,83500000.0
2008-04-08 18:23:00,101.07,101.08,101.055,101.055,108100000.0
2008-04-08 18:24:00,101.055,101.09,101.055,101.075,90100000.0
2008-04-08 18:25:00,101.075,101.08,101.07,101.08,65100000.0
2008-04-08 18:26:00,101.08,101.09,101.07,101.07,65100000.0
2008-04-08 18:27:00,101.07,101.08,101.06,101.06,68000000.0
2008-04-08 18:28:00,101.06,101.1,101.05,101.085,60900000.0
2008-04-08 18:29:00,101.085,101.085,101.065,101.07,45900000.0
2008-04-08 18:30:00,101.07,101.085,101.065,101.075,63200000.0
2008-04-08 18:31:00,101.075,101.09,101.07,101.085,62600000.0
2008-04-08 18:32:00,101.085,101.1,101.075,101.1,75800000.0
2008-04-08 18:33:00,101.1,101.11,101.08,101.08,68200000.0
2008-04-08 18:34:00,101.08,101.08,101.07,101.07,102600000.0
2008-04-08 18:35:00,101.07,101.075,101.07,101.07,109900000.0
2008-04-08 18:36:00,101.07,101.085,101.06,101.06,86800000.0
2008-04-08 18:37:00,101.06,101.085,101.04,101.085,75200000.0
2008-04-08 18:38:00,101.08,101.09,101.07,101.085,84500000.0
2008-04-08 18:39:00,101.085,101.095,101.085,101.09,68000000.0
2008-04-08 18:40:00,101.09,101.1,101.075,101.1,66900000.0
2008-04-08 18:41:00,101.1,101.11,101.075,101.105,62500000.0
2008-04-08 18:42:00,101.105,101.11,101.09,101.105,64500000.0
2008-04-08 18:43:00,101.105,101.11,101.09,101.11,61400000.0
2008-04-08 18:44:00,101.11,101.125,101.1,101.125,75800000.0
2008-04-08 18:45:00,101.125,101.125,101.11,101.12,76800000.0
2008-04-08 18:46:00,101.12,101.13,101.1,101.105,78900000.0
2008-04-08 18:47:00,101.105,101.12,101.1,101.12,71400000.0
2008-04-08 18:48:00,101.12,101.12,101.07,101.1,70700000.0
2008-04-08 18:49:00,101.1,101.1,101.08,101.1,74400000.0
2008-04-08 18:50:00,101.1,101.1,101.1,101.1,104800000.0
2008-04-08 18:51:00,101.1,101.12,101.1,101.12,84300000.0
2008-04-08 18:52:00,101.12,101.12,101.09,101.1,93400000.0
2008-04-08 18:53:00,101.1,101.11,101.08,101.09,72700000.0
2008-04-08 18:54:00,101.09,101.11,101.09,101.1,93300000.0
2008-04-08 18:55:00,101.1,101.11,101.095,101.11,73900000.0
2008-04-08 18:56:00,101.11,101.115,101.1,101.1,89400000.0
2008-04-08 18:57:00,101.1,101.12,101.1,101.11,87600000.0
2008-04-08 18:58:00,101.115,101.14,101.115,101.115,66000000.0
2008-04-08 18:59:00,101.115,101.13,101.11,101.115,67100000.0
2008-04-08 19:00:00,101.115,101.12,101.09,101.12,84700000.0
2008-04-08 19:01:00,101.12,101.125,101.105,101.12,84800000.0
2008-04-08 19:02:00,101.12,101.125,101.11,101.11,74200000.0
2008-04-08 19:03:00,101.11,101.11,101.06,101.065,97300000.0
2008-04-08 19:04:00,101.065,101.08,101.06,101.08,73300000.0
2008-04-08 19:05:00,101.08,101.08,101.07,101.07,74900000.0
2008-04-08 19:06:00,101.07,101.09,101.065,101.07,67700000.0
2008-04-08 19:07:00,101.07,101.08,101.06,101.07,63600000.0
2008-04-08 19:08:00,101.07,101.08,101.05,101.08,73700000.0
2008-04-08 19:09:00,101.08,101.09,101.08,101.09,67700000.0
2008-04-08 19:10:00,101.09,101.1,101.09,101.1,74800000.0
2008-04-08 19:11:00,101.1,101.11,101.1,101.11,81300000.0
2008-04-08 19:12:00,101.11,101.11,101.11,101.11,67500000.0
2008-04-08 19:13:00,101.11,101.14,101.11,101.14,68000000.0
2008-04-08 19:14:00,101.13,101.14,101.11,101.115,83300000.0
2008-04-08 19:15:00,101.115,101.115,101.105,101.105,45000000.0
2008-04-08 19:16:00,101.105,101.11,101.095,101.1,76400000.0
2008-04-08 19:17:00,101.1,101.12,101.1,101.12,60000000.0
2008-04-08 19:18:00,101.12,101.13,101.105,101.11,72500000.0
2008-04-08 19:19:00,101.11,101.11,101.08,101.09,75100000.0
2008-04-08 19:20:00,101.09,101.1,101.09,101.1,78600000.0
2008-04-08 19:21:00,101.1,101.1,101.09,101.1,84400000.0
2008-04-08 19:22:00,101.1,101.1,101.09,101.09,78000000.0
2008-04-08 19:23:00,101.09,101.125,101.09,101.125,88600000.0
2008-04-08 19:24:00,101.125,101.125,101.11,101.11,81300000.0
2008-04-08 19:25:00,101.11,101.12,101.11,101.11,72300000.0
2008-04-08 19:26:00,101.11,101.12,101.095,101.12,105000000.0
2008-04-08 19:27:00,101.12,101.13,101.105,101.105,87700000.0
2008-04-08 19:28:00,101.105,101.11,101.07,101.07,94800000.0
2008-04-08 19:29:00,101.07,101.095,101.07,101.09,185700000.0
2008-04-08 19:30:00,101.09,101.105,101.085,101.095,187700000.0
2008-04-08 19:31:00,101.09,101.095,101.08,101.095,91100000.0
2008-04-08 19:32:00,101.09,101.095,101.09,101.095,72800000.0
2008-04-08 19:33:00,101.095,101.095,101.08,101.09,87200000.0
2008-04-08 19:34:00,101.09,101.125,101.09,101.1,74800000.0
2008-04-08 19:35:00,101.1,101.11,101.1,101.11,73400000.0
2008-04-08 19:36:00,101.11,101.125,101.1,101.12,80600000.0
2008-04-08 19:37:00,101.12,101.13,101.11,101.115,66300000.0
2008-04-08 19:38:00,101.115,101.13,101.11,101.12,72800000.0
2008-04-08 19:39:00,101.12,101.13,101.12,101.12,88100000.0
2008-04-08 19:40:00,101.12,101.14,101.12,101.13,85900000.0
2008-04-08 19:41:00,101.13,101.13,101.12,101.12,93000000.0
2008-04-08 19:42:00,101.12,101.12,101.09,101.09,75600000.0
2008-04-08 19:43:00,101.095,101.13,101.09,101.12,76600000.0
2008-04-08 19:44:00,101.12,101.14,101.12,101.13,68100000.0
2008-04-08 19:45:00,101.13,101.13,101.085,101.085,63100000.0
2008-04-08 19:46:00,101.085,101.095,101.085,101.095,48900000.0
2008-04-08 19:47:00,101.095,101.1,101.09,101.1,77600000.0
2008-04-08 19:48:00,101.1,101.1,101.095,101.1,70300000.0
2008-04-08 19:49:00,101.1,101.13,101.1,101.13,77300000.0
2008-04-08 19:50:00,101.13,101.13,101.12,101.12,67100000.0
2008-04-08 19:51:00,101.12,101.14,101.12,101.13,82200000.0
2008-04-08 19:52:00,101.13,101.17,101.13,101.14,73100000.0
2008-04-08 19:53:00,101.14,101.15,101.12,101.14,72100000.0
2008-04-08 19:54:00,101.14,101.14,101.13,101.13,86600000.0
2008-04-08 19:55:00,101.13,101.13,101.11,101.12,73200000.0
2008-04-08 19:56:00,101.12,101.13,101.11,101.12,65500000.0
2008-04-08 19:57:00,101.12,101.12,101.12,101.12,65100000.0
2008-04-08 19:58:00,101.12,101.13,101.11,101.13,66000000.0
2008-04-08 19:59:00,101.13,101.15,101.09,101.1,459300000.0
2008-04-08 20:00:00,101.1,101.17,101.04,101.095,602400000.0
2008-04-08 20:01:00,101.095,101.165,101.07,101.07,109000000.0
2008-04-08 20:02:00,101.065,101.125,101.045,101.12,99800000.0
2008-04-08 20:03:00,101.12,101.175,101.105,101.13,75200000.0
2008-04-08 20:04:00,101.13,101.16,101.115,101.15,73300000.0
2008-04-08 20:05:00,101.15,101.17,101.12,101.13,83300000.0
2008-04-08 20:06:00,101.13,101.17,101.13,101.14,69700000.0
2008-04-08 20:07:00,101.14,101.14,101.105,101.13,72700000.0
2008-04-08 20:08:00,101.13,101.18,101.12,101.145,73500000.0
2008-04-08 20:09:00,101.14,101.145,101.1,101.12,70600000.0
2008-04-08 20:10:00,101.12,101.14,101.1,101.1,67900000.0
2008-04-08 20:11:00,101.1,101.12,101.1,101.1,80300000.0
2008-04-08 20:12:00,101.1,101.135,101.1,101.11,83400000.0
2008-04-08 20:13:00,101.11,101.11,101.09,101.11,128200000.0
2008-04-08 20:14:00,101.115,101.12,101.055,101.06,34100000.0
2008-04-08 20:15:00,101.06,101.08,101.04,101.05,93900000.0
2008-04-08 20:16:00,101.05,101.1,101.05,101.08,76800000.0
2008-04-08 20:17:00,101.08,101.1,101.05,101.08,77700000.0
2008-04-08 20:18:00,101.08,101.08,101.05,101.06,73800000.0
2008-04-08 20:19:00,101.06,101.08,101.05,101.07,68600000.0
2008-04-08 20:20:00,101.07,101.08,101.04,101.06,65800000.0
2008-04-08 20:21:00,101.06,101.11,101.06,101.09,71300000.0
2008-04-08 20:22:00,101.09,101.13,101.07,101.1,66600000.0
2008-04-08 20:23:00,101.1,101.11,101.08,101.09,68100000.0
2008-04-08 20:24:00,101.09,101.1,101.08,101.09,72500000.0
2008-04-08 20:25:00,101.09,101.1,101.07,101.08,67500000.0
2008-04-08 20:26:00,101.08,101.09,101.07,101.08,64300000.0
2008-04-08 20:27:00,101.08,101.1,101.07,101.1,67900000.0
2008-04-08 20:28:00,101.1,101.13,101.08,101.12,68000000.0
2008-04-08 20:29:00,101.12,101.13,101.08,101.08,68600000.0
2008-04-08 20:30:00,101.08,101.11,101.06,101.11,70400000.0
2008-04-08 20:31:00,101.11,101.12,101.1,101.12,68900000.0
2008-04-08 20:32:00,101.12,101.12,101.055,101.07,74100000.0
2008-04-08 20:33:00,101.08,101.11,101.07,101.09,66100000.0
2008-04-08 20:34:00,101.09,101.11,101.08,101.08,69700000.0
2008-04-08 20:35:00,101.08,101.11,101.07,101.1,82100000.0
2008-04-08 20:36:00,101.1,101.11,101.09,101.09,70700000.0
2008-04-08 20:37:00,101.09,101.15,101.09,101.13,72700000.0
2008-04-08 20:38:00,101.13,101.16,101.13,101.13,79900000.0
2008-04-08 20:39:00,101.13,101.175,101.11,101.14,77600000.0
2008-04-08 20:40:00,101.14,101.15,101.11,101.15,70900000.0
2008-04-08 20:41:00,101.15,101.16,101.125,101.155,68600000.0
2008-04-08 20:42:00,101.145,101.185,101.14,101.16,67600000.0
2008-04-08 20:43:00,101.16,101.17,101.15,101.17,66000000.0
2008-04-08 20:44:00,101.17,101.19,101.17,101.18,68600000.0
2008-04-08 20:45:00,101.18,101.18,101.16,101.17,69900000.0
2008-04-08 20:46:00,101.17,101.2,101.17,101.19,67700000.0
2008-04-08 20:47:00,101.19,101.2,101.17,101.19,69700000.0
2008-04-08 20:48:00,101.19,101.225,101.19,101.21,74800000.0
2008-04-08 20:49:00,101.21,101.23,101.185,101.205,81400000.0
2008-04-08 20:50:00,101.205,101.26,101.2,101.2,72500000.0
2008-04-08 20:51:00,101.2,101.24,101.185,101.24,77600000.0
2008-04-08 20:52:00,101.24,101.265,101.23,101.245,76900000.0
2008-04-08 20:53:00,101.245,101.29,101.24,101.29,88500000.0
2008-04-08 20:54:00,101.29,101.29,101.2,101.25,79400000.0
2008-04-08 20:55:00,101.25,101.25,101.23,101.24,75000000.0
2008-04-08 20:56:00,101.24,101.24,101.2,101.22,68000000.0
2008-04-08 20:57:00,101.22,101.22,101.2,101.22,82300000.0
2008-04-08 20:58:00,101.22,101.22,101.2,101.22,67200000.0
2008-04-08 20:59:00,101.22,101.25,101.2,101.22,82900000.0
2008-04-08 21:00:00,101.22,101.225,101.18,101.2,75700000.0
2008-04-08 21:01:00,101.21,101.215,101.2,101.2,80000000.0
2008-04-08 21:02:00,101.2,101.2,101.19,101.2,66900000.0
2008-04-08 21:03:00,101.2,101.2,101.17,101.19,67400000.0
2008-04-08 21:04:00,101.19,101.19,101.14,101.15,65900000.0
2008-04-08 21:05:00,101.15,101.17,101.15,101.16,76900000.0
2008-04-08 21:06:00,101.16,101.17,101.16,101.17,82700000.0
2008-04-08 21:07:00,101.17,101.19,101.17,101.19,72500000.0
2008-04-08 21:08:00,101.19,101.2,101.15,101.16,69200000.0
2008-04-08 21:09:00,101.16,101.16,101.12,101.15,66900000.0
2008-04-08 21:10:00,101.15,101.15,101.12,101.14,67700000.0
2008-04-08 21:11:00,101.14,101.15,101.13,101.14,65100000.0
2008-04-08 21:12:00,101.14,101.17,101.115,101.12,78800000.0
2008-04-08 21:13:00,101.12,101.13,101.1,101.12,72800000.0
2008-04-08 21:14:00,101.12,101.13,101.11,101.11,65900000.0
2008-04-08 21:15:00,101.11,101.12,101.08,101.11,68400000.0
2008-04-08 21:16:00,101.11,101.15,101.11,101.15,69400000.0
2008-04-08 21:17:00,101.15,101.16,101.14,101.16,68700000.0
2008-04-08 21:18:00,101.16,101.16,101.13,101.135,64700000.0
2008-04-08 21:19:00,101.135,101.14,101.12,101.13,56400000.0
2008-04-08 21:20:00,101.13,101.13,101.125,101.125,44400000.0
2008-04-08 21:21:00,101.125,101.125,101.11,101.12,70800000.0
2008-04-08 21:22:00,101.12,101.12,101.11,101.12,80300000.0
2008-04-08 21:23:00,101.12,101.13,101.11,101.12,81100000.0
2008-04-08 21:24:00,101.12,101.14,101.12,101.135,79600000.0
2008-04-08 21:25:00,101.135,101.15,101.12,101.15,76300000.0
2008-04-08 21:26:00,101.15,101.17,101.11,101.11,77000000.0
2008-04-08 21:27:00,101.11,101.13,101.1,101.13,384500000.0
2008-04-08 21:28:00,101.13,101.16,101.12,101.16,126100000.0
2008-04-08 21:29:00,101.16,101.215,101.145,101.18,81700000.0
2008-04-08 21:30:00,101.18,101.23,101.175,101.21,79400000.0
2008-04-08 21:31:00,101.21,101.24,101.17,101.17,151800000.0
2008-04-08 21:32:00,101.17,101.18,101.13,101.15,312600000.0
2008-04-08 21:33:00,101.15,101.17,101.14,101.17,151100000.0
2008-04-08 21:34:00,101.17,101.18,101.14,101.15,461400000.0
2008-04-08 21:35:00,101.15,101.17,101.14,101.165,85000000.0
2008-04-08 21:36:00,101.165,101.18,101.15,101.16,72200000.0
2008-04-08 21:37:00,101.16,101.17,101.15,101.16,72000000.0
2008-04-08 21:38:00,101.16,101.16,101.15,101.16,52700000.0
2008-04-08 21:39:00,101.16,101.19,101.15,101.17,68800000.0
2008-04-08 21:40:00,101.17,101.17,101.15,101.15,75000000.0
2008-04-08 21:41:00,101.15,101.18,101.15,101.17,286600000.0
2008-04-08 21:42:00,101.17,101.18,101.15,101.16,422200000.0
2008-04-08 21:43:00,101.16,101.19,101.15,101.175,199400000.0
2008-04-08 21:44:00,101.175,101.2,101.165,101.2,53000000.0
2008-04-08 21:45:00,101.2,101.22,101.15,101.17,67700000.0
2008-04-08 21:46:00,101.17,101.17,101.13,101.13,626600000.0
2008-04-08 21:47:00,101.13,101.18,101.13,101.18,81900000.0
2008-04-08 21:48:00,101.18,101.18,101.16,101.16,75400000.0
2008-04-08 21:49:00,101.16,101.18,101.15,101.18,87300000.0
2008-04-08 21:50:00,101.18,101.22,101.18,101.22,73200000.0
2008-04-08 21:51:00,101.22,101.22,101.15,101.16,76200000.0
2008-04-08 21:52:00,101.16,101.16,101.115,101.12,66600000.0
2008-04-08 21:53:00,101.12,101.13,101.095,101.11,67500000.0
2008-04-08 21:54:00,101.12,101.12,101.1,101.12,69900000.0
2008-04-08 21:55:00,101.12,101.13,101.08,101.11,88800000.0
2008-04-08 21:56:00,101.11,101.12,101.09,101.1,65700000.0
2008-04-08 21:57:00,101.1,101.11,101.06,101.06,66300000.0
2008-04-08 21:58:00,101.06,101.09,101.04,101.07,181700000.0
2008-04-08 21:59:00,101.07,101.08,101.06,101.08,190000000.0
2008-04-08 22:00:00,101.08,101.12,101.07,101.08,69400000.0
2008-04-08 22:01:00,101.08,101.08,101.05,101.05,68500000.0
2008-04-08 22:02:00,101.05,101.06,101.02,101.06,353800000.0
2008-04-08 22:03:00,101.06,101.1,101.05,101.1,70800000.0
2008-04-08 22:04:00,101.1,101.12,101.1,101.11,63900000.0
2008-04-08 22:05:00,101.11,101.12,101.1,101.11,90900000.0
2008-04-08 22:06:00,101.11,101.13,101.1,101.1,67700000.0
2008-04-08 22:07:00,101.1,101.14,101.1,101.12,67400000.0
2008-04-08 22:08:00,101.12,101.13,101.11,101.12,65700000.0
2008-04-08 22:09:00,101.12,101.13,101.09,101.1,73600000.0
2008-04-08 22:10:00,101.1,101.13,101.1,101.13,69400000.0
2008-04-08 22:11:00,101.13,101.13,101.09,101.1,68100000.0
2008-04-08 22:12:00,101.1,101.1,101.08,101.09,74400000.0
2008-04-08 22:13:00,101.09,101.1,101.07,101.07,67200000.0
2008-04-08 22:14:00,101.07,101.09,101.06,101.08,67900000.0
2008-04-08 22:15:00,101.08,101.09,101.07,101.08,66300000.0
2008-04-08 22:16:00,101.08,101.08,101.06,101.06,70300000.0
2008-04-08 22:17:00,101.06,101.07,101.055,101.07,79100000.0
2008-04-08 22:18:00,101.07,101.09,101.06,101.09,78700000.0
2008-04-08 22:19:00,101.09,101.09,101.06,101.07,68400000.0
2008-04-08 22:20:00,101.07,101.08,101.06,101.07,65100000.0
2008-04-08 22:21:00,101.07,101.07,101.06,101.07,101700000.0
2008-04-08 22:22:00,101.07,101.08,101.06,101.07,318400000.0
2008-04-08 22:23:00,101.07,101.09,101.07,101.09,464700000.0
2008-04-08 22:24:00,101.09,101.11,101.09,101.11,68100000.0
2008-04-08 22:25:00,101.11,101.12,101.11,101.12,97500000.0
2008-04-08 22:26:00,101.12,101.12,101.11,101.12,631300000.0
2008-04-08 22:27:00,101.12,101.12,101.12,101.12,67200000.0
2008-04-08 22:28:00,101.12,101.13,101.11,101.11,345100000.0
2008-04-08 22:29:00,101.11,101.11,101.11,101.11,293700000.0
2008-04-08 22:30:00,101.11,101.11,101.1,101.11,986300000.0
2008-04-08 22:31:00,101.11,101.11,101.1,101.11,691600000.0
2008-04-08 22:32:00,101.11,101.11,101.11,101.11,227200000.0
2008-04-08 22:33:00,101.11,101.15,101.11,101.14,527300000.0
2008-04-08 22:34:00,101.14,101.16,101.14,101.14,177100000.0
2008-04-08 22:35:00,101.14,101.14,101.12,101.12,111700000.0
2008-04-08 22:36:00,101.12,101.15,101.12,101.13,321100000.0
2008-04-08 22:37:00,101.13,101.14,101.13,101.13,177600000.0
2008-04-08 22:38:00,101.13,101.13,101.13,101.13,396700000.0
2008-04-08 22:39:00,101.13,101.14,101.11,101.13,78000000.0
2008-04-08 22:40:00,101.13,101.13,101.11,101.12,348100000.0
2008-04-08 22:41:00,101.12,101.125,101.12,101.12,974800000.0
2008-04-08 22:42:00,101.12,101.12,101.115,101.12,435300000.0
2008-04-08 22:43:00,101.12,101.12,101.11,101.12,793000000.0
2008-04-08 22:44:00,101.12,101.13,101.12,101.13,1512800000.0
2008-04-08 22:45:00,101.13,101.13,101.13,101.13,843800000.0
2008-04-08 22:46:00,101.13,101.14,101.13,101.13,1060000000.0
2008-04-08 22:47:00,101.13,101.15,101.13,101.15,808700000.0
2008-04-08 22:48:00,101.15,101.155,101.14,101.155,459600000.0
2008-04-08 22:49:00,101.155,101.19,101.155,101.19,111300000.0
2008-04-08 22:50:00,101.18,101.2,101.17,101.17,105800000.0
2008-04-08 22:51:00,101.17,101.185,101.17,101.18,98900000.0
2008-04-08 22:52:00,101.18,101.19,101.18,101.19,87800000.0
2008-04-08 22:53:00,101.19,101.22,101.19,101.215,76000000.0
2008-04-08 22:54:00,101.215,101.22,101.15,101.21,356800000.0
2008-04-08 22:55:00,101.21,101.22,101.195,101.21,102800000.0
2008-04-08 22:56:00,101.21,101.21,101.205,101.205,43600000.0
2008-04-08 22:57:00,101.205,101.21,101.195,101.2,40500000.0
2008-04-08 22:58:00,101.2,101.2,101.195,101.195,31000000.0
2008-04-08 22:59:00,101.2,101.23,101.2,101.2,373800000.0
2008-04-08 23:00:00,101.2,101.21,101.2,101.2,1014600000.0
2008-04-08 23:01:00,101.2,101.2,101.14,101.14,340000000.0
2008-04-08 23:02:00,101.14,101.18,101.13,101.16,226600000.0
2008-04-08 23:03:00,101.16,101.17,101.14,101.14,69900000.0
2008-04-08 23:04:00,101.14,101.15,101.14,101.15,66300000.0
2008-04-08 23:05:00,101.15,101.15,101.15,101.15,66600000.0
2008-04-08 23:06:00,101.15,101.15,101.13,101.13,75600000.0
2008-04-08 23:07:00,101.13,101.13,101.13,101.13,66300000.0
2008-04-08 23:08:00,101.13,101.14,101.13,101.14,65400000.0
2008-04-08 23:09:00,101.14,101.14,101.11,101.14,127000000.0
2008-04-08 23:10:00,101.14,101.14,101.14,101.14,66300000.0
2008-04-08 23:11:00,101.14,101.15,101.14,101.15,66300000.0
2008-04-08 23:12:00,101.15,101.15,101.14,101.14,67200000.0
2008-04-08 23:13:00,101.14,101.16,101.14,101.15,65700000.0
2008-04-08 23:14:00,101.15,101.15,101.13,101.14,66600000.0
2008-04-08 23:15:00,101.14,101.15,101.14,101.14,67200000.0
2008-04-08 23:16:00,101.14,101.14,101.13,101.13,66300000.0
2008-04-08 23:17:00,101.13,101.13,101.13,101.13,66600000.0
2008-04-08 23:18:00,101.13,101.13,101.09,101.09,270300000.0
2008-04-08 23:19:00,101.09,101.12,101.09,101.12,97100000.0
2008-04-08 23:20:00,101.12,101.12,101.11,101.11,75500000.0
2008-04-08 23:21:00,101.11,101.11,101.09,101.09,133200000.0
2008-04-08 23:22:00,101.09,101.1,101.09,101.09,1030400000.0
2008-04-08 23:23:00,101.09,101.09,101.08,101.08,409600000.0
2008-04-08 23:24:00,101.08,101.08,101.07,101.08,255100000.0
2008-04-08 23:25:00,101.08,101.1,101.08,101.09,436500000.0
2008-04-08 23:26:00,101.09,101.1,101.075,101.09,1000700000.0
2008-04-08 23:27:00,101.09,101.1,101.09,101.09,82000000.0
2008-04-08 23:28:00,101.09,101.1,101.09,101.09,145800000.0
2008-04-08 23:29:00,101.09,101.1,101.08,101.08,1271700000.0
2008-04-08 23:30:00,101.08,101.1,101.075,101.09,381800000.0
2008-04-08 23:31:00,101.09,101.12,101.09,101.11,95900000.0
2008-04-08 23:32:00,101.1,101.11,101.09,101.09,20400000.0
2008-04-08 23:33:00,101.09,101.09,101.09,101.09,45600000.0
2008-04-08 23:34:00,101.09,101.1,101.08,101.1,289600000.0
2008-04-08 23:35:00,101.1,101.1,101.025,101.04,469900000.0
2008-04-08 23:36:00,101.04,101.04,101.02,101.03,70700000.0
2008-04-08 23:37:00,101.03,101.03,101.02,101.025,109400000.0
2008-04-08 23:38:00,101.025,101.04,101.02,101.04,125700000.0
2008-04-08 23:39:00,101.04,101.04,101.04,101.04,1787200000.0
2008-04-08 23:40:00,101.04,101.04,101.03,101.03,1139800000.0
2008-04-08 23:41:00,101.03,101.03,101.02,101.02,77900000.0
2008-04-08 23:42:00,101.02,101.03,101.01,101.02,622300000.0
2008-04-08 23:43:00,101.02,101.02,100.99,100.99,472200000.0
2008-04-08 23:44:00,100.99,101.01,100.99,101.0,90300000.0
2008-04-08 23:45:00,101.0,101.02,100.99,101.02,930100000.0
2008-04-08 23:46:00,101.02,101.02,101.01,101.02,170500000.0
2008-04-08 23:47:00,101.02,101.04,101.02,101.04,147800000.0
2008-04-08 23:48:00,101.04,101.04,101.04,101.04,1243500000.0
2008-04-08 23:49:00,101.04,101.04,101.04,101.04,1083500000.0
2008-04-08 23:50:00,101.04,101.04,101.04,101.04,1875800000.0
2008-04-08 23:51:00,101.04,101.07,101.04,101.07,1444500000.0
2008-04-08 23:52:00,101.07,101.08,101.07,101.08,71300000.0
2008-04-08 23:53:00,101.08,101.11,101.08,101.1,82200000.0
2008-04-08 23:54:00,101.1,101.1,101.03,101.07,88800000.0
2008-04-08 23:55:00,101.07,101.07,101.03,101.04,385000000.0
2008-04-08 23:56:00,101.04,101.04,101.02,101.02,1484700000.0
2008-04-08 23:57:00,101.02,101.04,101.02,101.04,1871200000.0
2008-04-08 23:58:00,101.04,101.04,101.03,101.03,1631100000.0
2008-04-08 23:59:00,101.03,101.04,101.02,101.02,570500000.0
2008-04-09 00:00:00,101.02,101.03,101.02,101.03,1368300000.0
2008-04-09 00:01:00,101.03,101.05,101.03,101.03,427200000.0
2008-04-09 00:02:00,101.03,101.04,101.03,101.03,869900000.0
2008-04-09 00:03:00,101.03,101.04,101.03,101.03,225400000.0
2008-04-09 00:04:00,101.03,101.05,101.02,101.05,484400000.0
2008-04-09 00:05:00,101.05,101.05,101.02,101.04,378200000.0
2008-04-09 00:06:00,101.04,101.05,101.03,101.03,1463300000.0
2008-04-09 00:07:00,101.03,101.04,101.0,101.0,923700000.0
2008-04-09 00:08:00,101.0,101.02,100.97,100.99,1640200000.0
2008-04-09 00:09:00,100.99,101.02,100.96,100.98,707900000.0
2008-04-09 00:10:00,100.98,101.005,100.98,100.99,793700000.0
2008-04-09 00:11:00,100.99,100.99,100.96,100.97,1221300000.0
2008-04-09 00:12:00,100.97,100.99,100.93,100.95,515800000.0
2008-04-09 00:13:00,100.95,101.0,100.94,100.99,1025500000.0
2008-04-09 00:14:00,100.99,100.99,100.96,100.97,1379700000.0
2008-04-09 00:15:00,100.97,101.01,100.965,101.01,674300000.0
2008-04-09 00:16:00,101.01,101.03,100.97,100.995,664400000.0
2008-04-09 00:17:00,100.995,101.08,100.99,101.04,467900000.0
2008-04-09 00:18:00,101.04,101.06,101.01,101.02,686900000.0
2008-04-09 00:19:00,101.02,101.03,101.01,101.03,1487199999.0
2008-04-09 00:20:00,101.03,101.04,101.01,101.03,129100000.0
2008-04-09 00:21:00,101.03,101.08,101.03,101.03,166600000.0
2008-04-09 00:22:00,101.03,101.03,101.02,101.03,543100000.0
2008-04-09 00:23:00,101.03,101.03,101.02,101.02,1730400000.0
2008-04-09 00:24:00,101.02,101.05,101.02,101.03,880800000.0
2008-04-09 00:25:00,101.03,101.03,101.03,101.03,352200000.0
2008-04-09 00:26:00,101.03,101.03,101.01,101.025,320200000.0
2008-04-09 00:27:00,101.025,101.05,101.02,101.03,93900000.0
2008-04-09 00:28:00,101.03,101.06,101.03,101.05,68200000.0
2008-04-09 00:29:00,101.05,101.06,101.05,101.05,78600000.0
2008-04-09 00:30:00,101.05,101.06,101.04,101.06,311500000.0
2008-04-09 00:31:00,101.06,101.06,101.03,101.03,921900000.0
2008-04-09 00:32:00,101.03,101.04,101.03,101.04,512100000.0
2008-04-09 00:33:00,101.04,101.04,100.99,101.01,1059600000.0
2008-04-09 00:34:00,101.01,101.03,101.0,101.01,1611000000.0
2008-04-09 00:35:00,101.01,101.04,100.99,101.03,486300000.0
2008-04-09 00:36:00,101.03,101.04,101.0,101.02,145800000.0
2008-04-09 00:37:00,101.02,101.03,101.0,101.01,110100000.0
2008-04-09 00:38:00,101.01,101.04,101.01,101.03,372900000.0
2008-04-09 00:39:00,101.03,101.04,101.01,101.01,487900000.0
2008-04-09 00:40:00,101.01,101.05,101.01,101.05,1814700000.0
2008-04-09 00:41:00,101.05,101.12,101.04,101.11,733200000.0
2008-04-09 00:42:00,101.11,101.12,101.09,101.11,252200000.0
2008-04-09 00:43:00,101.11,101.14,101.07,101.13,463600000.0
2008-04-09 00:44:00,101.13,101.13,101.11,101.12,273000000.0
2008-04-09 00:45:00,101.12,101.12,101.09,101.12,324800000.0
2008-04-09 00:46:00,101.12,101.14,101.12,101.13,252300000.0
2008-04-09 00:47:00,101.13,101.19,101.12,101.13,577900000.0
2008-04-09 00:48:00,101.13,101.13,101.12,101.12,1440000000.0
2008-04-09 00:49:00,101.12,101.16,101.12,101.15,531100000.0
2008-04-09 00:50:00,101.15,101.15,101.09,101.11,187300000.0
2008-04-09 00:51:00,101.11,101.11,101.1,101.11,393500000.0
2008-04-09 00:52:00,101.11,101.11,101.07,101.08,413400000.0
2008-04-09 00:53:00,101.08,101.09,101.05,101.09,492400000.0
2008-04-09 00:54:00,101.09,101.105,101.08,101.1,297100000.0
2008-04-09 00:55:00,101.1,101.1,101.09,101.09,221500000.0
2008-04-09 00:56:00,101.09,101.11,101.07,101.1,319600000.0
2008-04-09 00:57:00,101.1,101.12,101.1,101.12,85300000.0
2008-04-09 00:58:00,101.12,101.13,101.11,101.13,246400000.0
2008-04-09 00:59:00,101.13,101.16,101.12,101.13,761500000.0
2008-04-09 01:00:00,101.13,101.15,101.11,101.12,469500000.0
2008-04-09 01:01:00,101.12,101.13,101.07,101.08,632600002.0
2008-04-09 01:02:00,101.08,101.08,101.04,101.07,980900000.0
2008-04-09 01:03:00,101.07,101.09,101.07,101.07,275300000.0
2008-04-09 01:04:00,101.07,101.1,101.07,101.09,312700000.0
2008-04-09 01:05:00,101.09,101.09,101.04,101.04,548300000.0
2008-04-09 01:06:00,101.04,101.06,101.04,101.05,977500000.0
2008-04-09 01:07:00,101.05,101.07,101.04,101.07,883500000.0
2008-04-09 01:08:00,101.07,101.07,101.04,101.05,429000000.0
2008-04-09 01:09:00,101.05,101.07,101.03,101.05,292300000.0
2008-04-09 01:10:00,101.05,101.07,101.03,101.06,352700000.0
2008-04-09 01:11:00,101.06,101.07,101.05,101.07,227000000.0
2008-04-09 01:12:00,101.07,101.07,101.04,101.05,243700000.0
2008-04-09 01:13:00,101.05,101.06,101.04,101.06,338800000.0
2008-04-09 01:14:00,101.06,101.07,101.04,101.04,252900000.0
2008-04-09 01:15:00,101.04,101.04,101.02,101.02,388900000.0
2008-04-09 01:16:00,101.02,101.04,101.01,101.04,1096500000.0
2008-04-09 01:17:00,101.04,101.05,101.04,101.04,70900000.0
2008-04-09 01:18:00,101.04,101.04,101.02,101.03,268300000.0
2008-04-09 01:19:00,101.03,101.03,101.02,101.02,276700000.0
2008-04-09 01:20:00,101.02,101.08,101.02,101.08,958600000.0
2008-04-09 01:21:00,101.1,101.1,101.06,101.07,1079900000.0
2008-04-09 01:22:00,101.07,101.09,101.07,101.08,461000000.0
2008-04-09 01:23:00,101.08,101.1,101.06,101.06,191400000.0
2008-04-09 01:24:00,101.06,101.09,101.06,101.07,156300000.0
2008-04-09 01:25:00,101.07,101.07,101.07,101.07,431700000.0
2008-04-09 01:26:00,101.07,101.07,101.05,101.07,460400000.0
2008-04-09 01:27:00,101.07,101.12,101.06,101.07,457900000.0
2008-04-09 01:28:00,101.07,101.12,101.07,101.12,236000000.0
2008-04-09 01:29:00,101.13,101.13,101.09,101.09,380300000.0
2008-04-09 01:30:00,101.09,101.14,101.09,101.13,656600000.0
2008-04-09 01:31:00,101.13,101.17,101.12,101.14,278100000.0
2008-04-09 01:32:00,101.14,101.15,101.12,101.12,280000000.0
2008-04-09 01:33:00,101.12,101.13,101.09,101.11,453300000.0
2008-04-09 01:34:00,101.11,101.13,101.11,101.13,375600000.0
2008-04-09 01:35:00,101.13,101.13,101.11,101.11,402600000.0
2008-04-09 01:36:00,101.11,101.12,101.11,101.11,647500000.0
2008-04-09 01:37:00,101.11,101.11,101.1,101.1,480800000.0
2008-04-09 01:38:00,101.1,101.12,101.1,101.12,376900000.0
2008-04-09 01:39:00,101.12,101.17,101.12,101.13,115800000.0
2008-04-09 01:40:00,101.13,101.13,101.1,101.1,235100000.0
2008-04-09 01:41:00,101.1,101.14,101.1,101.14,1428000000.0
2008-04-09 01:42:00,101.14,101.14,101.09,101.13,232300000.0
2008-04-09 01:43:00,101.13,101.14,101.1,101.1,500100000.0
2008-04-09 01:44:00,101.1,101.1,101.08,101.09,727000000.0
2008-04-09 01:45:00,101.09,101.12,101.09,101.12,417100000.0
2008-04-09 01:46:00,101.12,101.14,101.12,101.13,271100000.0
2008-04-09 01:47:00,101.13,101.14,101.13,101.14,684200000.0
2008-04-09 01:48:00,101.14,101.14,101.12,101.12,301400000.0
2008-04-09 01:49:00,101.12,101.12,101.1,101.1,536800000.0
2008-04-09 01:50:00,101.1,101.1,101.09,101.09,327800000.0
2008-04-09 01:51:00,101.09,101.09,101.05,101.05,406900000.0
2008-04-09 01:52:00,101.05,101.06,101.04,101.06,424200000.0
2008-04-09 01:53:00,101.06,101.09,101.05,101.07,184400000.0
2008-04-09 01:54:00,101.07,101.1,101.07,101.09,416400000.0
2008-04-09 01:55:00,101.09,101.11,101.09,101.11,269100000.0
2008-04-09 01:56:00,101.11,101.13,101.09,101.09,241900000.0
2008-04-09 01:57:00,101.1,101.12,101.09,101.11,324100000.0
2008-04-09 01:58:00,101.11,101.12,101.1,101.1,330200000.0
2008-04-09 01:59:00,101.1,101.12,101.1,101.12,472200000.0
2008-04-09 02:00:00,101.12,101.14,101.11,101.11,503300000.0
2008-04-09 02:01:00,101.11,101.14,101.11,101.14,487800000.0
2008-04-09 02:02:00,101.14,101.16,101.14,101.15,221700000.0
2008-04-09 02:03:00,101.15,101.17,101.15,101.16,207700000.0
2008-04-09 02:04:00,101.16,101.2,101.14,101.2,409500000.0
2008-04-09 02:05:00,101.2,101.22,101.2,101.21,300000000.0
2008-04-09 02:06:00,101.21,101.24,101.19,101.2,361900000.0
2008-04-09 02:07:00,101.2,101.22,101.16,101.16,870500000.0
2008-04-09 02:08:00,101.16,101.19,101.16,101.18,335600000.0
2008-04-09 02:09:00,101.19,101.2,101.15,101.18,531000000.0
2008-04-09 02:10:00,101.18,101.18,101.16,101.16,198600000.0
2008-04-09 02:11:00,101.16,101.17,101.14,101.17,277700000.0
2008-04-09 02:12:00,101.17,101.19,101.16,101.18,89700000.0
2008-04-09 02:13:00,101.18,101.18,101.18,101.18,66600000.0
2008-04-09 02:14:00,101.18,101.18,101.17,101.17,241100000.0
2008-04-09 02:15:00,101.17,101.18,101.16,101.16,355000000.0
2008-04-09 02:16:00,101.16,101.19,101.16,101.19,309500000.0
2008-04-09 02:17:00,101.19,101.19,101.18,101.18,192100000.0
2008-04-09 02:18:00,101.18,101.19,101.16,101.16,236500000.0
2008-04-09 02:19:00,101.16,101.18,101.16,101.17,430500000.0
2008-04-09 02:20:00,101.17,101.17,101.16,101.16,359200000.0
2008-04-09 02:21:00,101.16,101.16,101.15,101.15,324200000.0
2008-04-09 02:22:00,101.15,101.16,101.13,101.15,1035300000.0
2008-04-09 02:23:00,101.15,101.17,101.14,101.17,1210100000.0
2008-04-09 02:24:00,101.17,101.2,101.17,101.19,1117399994.0
2008-04-09 02:25:00,101.2,101.22,101.18,101.21,536300000.0
2008-04-09 02:26:00,101.21,101.21,101.18,101.19,638900000.0
2008-04-09 02:27:00,101.19,101.23,101.19,101.2,1156300000.0
2008-04-09 02:28:00,101.2,101.21,101.18,101.18,1045700000.0
2008-04-09 02:29:00,101.19,101.2,101.19,101.2,1183200000.0
2008-04-09 02:30:00,101.21,101.22,101.2,101.2,1183200000.0
2008-04-09 02:31:00,101.2,101.22,101.2,101.215,1183200000.0
2008-04-09 02:32:00,101.215,101.25,101.2,101.21,1639400000.0
2008-04-09 02:33:00,101.21,101.22,101.17,101.17,1117200009.0
2008-04-09 02:34:00,101.17,101.18,101.15,101.17,1471900012.0
2008-04-09 02:35:00,101.18,101.18,101.12,101.18,1790500000.0
2008-04-09 02:36:00,101.18,101.22,101.18,101.2,1564500000.0
2008-04-09 02:37:00,101.21,101.23,101.2,101.21,1559800000.0
2008-04-09 02:38:00,101.19,101.21,101.16,101.16,1559800000.0
2008-04-09 02:39:00,101.16,101.19,101.15,101.17,1650600000.0
2008-04-09 02:40:00,101.17,101.19,101.16,101.18,1232900000.0
2008-04-09 02:41:00,101.18,101.2,101.17,101.17,770200000.0
2008-04-09 02:42:00,101.17,101.19,101.14,101.16,836600000.0
2008-04-09 02:43:00,101.16,101.17,101.14,101.17,1138900000.0
2008-04-09 02:44:00,101.17,101.17,101.16,101.17,702200000.0
2008-04-09 02:45:00,101.17,101.18,101.17,101.18,936200000.0
2008-04-09 02:46:00,101.18,101.2,101.17,101.17,807800000.0
2008-04-09 02:47:00,101.17,101.18,101.15,101.17,1130300000.0
2008-04-09 02:48:00,101.17,101.18,101.17,101.17,1049300000.0
2008-04-09 02:49:00,101.17,101.18,101.17,101.17,1001600000.0
2008-04-09 02:50:00,101.17,101.18,101.12,101.17,1075400000.0
2008-04-09 02:51:00,101.16,101.18,101.09,101.14,1465200000.0
2008-04-09 02:52:00,101.14,101.17,101.12,101.13,1115300000.0
2008-04-09 02:53:00,101.13,101.15,101.1,101.14,989800000.0
2008-04-09 02:54:00,101.14,101.16,101.13,101.13,817100000.0
2008-04-09 02:55:00,101.13,101.15,101.11,101.12,778100000.0
2008-04-09 02:56:00,101.12,101.16,101.11,101.14,1002500000.0
2008-04-09 02:57:00,101.14,101.15,101.13,101.14,1161200000.0
2008-04-09 02:58:00,101.14,101.14,101.12,101.14,1196100000.0
2008-04-09 02:59:00,101.16,101.19,101.15,101.18,1718300000.0
2008-04-09 03:00:00,101.16,101.19,101.15,101.16,1718300000.0
2008-04-09 03:01:00,101.16,101.19,101.14,101.15,1373000000.0
2008-04-09 03:02:00,101.15,101.18,101.15,101.18,1598300000.0
2008-04-09 03:03:00,101.18,101.19,101.18,101.19,825300000.0
2008-04-09 03:04:00,101.19,101.2,101.18,101.19,837500000.0
2008-04-09 03:05:00,101.19,101.2,101.19,101.19,819200000.0
2008-04-09 03:06:00,101.19,101.19,101.14,101.14,786900000.0
2008-04-09 03:07:00,101.17,101.17,101.15,101.15,2032000000.0
2008-04-09 03:08:00,101.13,101.13,101.12,101.13,2032000000.0
2008-04-09 03:09:00,101.13,101.17,101.13,101.14,1503500000.0
2008-04-09 03:10:00,101.14,101.15,101.12,101.13,1209100000.0
2008-04-09 03:11:00,101.13,101.17,101.13,101.17,933800000.0
2008-04-09 03:12:00,101.16,101.19,101.15,101.17,995400000.0
2008-04-09 03:13:00,101.17,101.17,101.17,101.17,801000000.0
2008-04-09 03:14:00,101.18,101.18,101.17,101.17,662400000.0
2008-04-09 03:15:00,101.17,101.18,101.14,101.15,814300000.0
2008-04-09 03:16:00,101.15,101.15,101.13,101.14,788000000.0
2008-04-09 03:17:00,101.14,101.16,101.13,101.16,710100000.0
2008-04-09 03:18:00,101.16,101.18,101.15,101.18,803600000.0
2008-04-09 03:19:00,101.18,101.18,101.14,101.14,682300000.0
2008-04-09 03:20:00,101.14,101.15,101.14,101.15,964200000.0
2008-04-09 03:21:00,101.15,101.17,101.15,101.15,972900000.0
2008-04-09 03:22:00,101.15,101.15,101.15,101.15,934600000.0
2008-04-09 03:23:00,101.15,101.15,101.15,101.15,1006800000.0
2008-04-09 03:24:00,101.15,101.15,101.12,101.14,1182000000.0
2008-04-09 03:25:00,101.14,101.15,101.13,101.14,1108800000.0
2008-04-09 03:26:00,101.14,101.16,101.11,101.13,685700000.0
2008-04-09 03:27:00,101.13,101.13,101.105,101.11,1096400000.0
2008-04-09 03:28:00,101.11,101.12,101.09,101.1,969500000.0
2008-04-09 03:29:00,101.1,101.11,101.1,101.1,811300000.0
2008-04-09 03:30:00,101.1,101.11,101.065,101.11,875400000.0
2008-04-09 03:31:00,101.11,101.125,101.11,101.12,1062100000.0
2008-04-09 03:32:00,101.12,101.13,101.115,101.12,431600000.0
2008-04-09 03:33:00,101.12,101.12,101.11,101.11,1289500000.0
2008-04-09 03:34:00,101.11,101.12,101.085,101.085,895400000.0
2008-04-09 03:35:00,101.085,101.11,101.08,101.09,1213300000.0
2008-04-09 03:36:00,101.09,101.11,101.09,101.1,677400000.0
2008-04-09 03:37:00,101.1,101.11,101.1,101.105,317000000.0
2008-04-09 03:38:00,101.105,101.11,101.08,101.085,833900000.0
2008-04-09 03:39:00,101.085,101.11,101.07,101.085,713400000.0
2008-04-09 03:40:00,101.11,101.11,101.07,101.07,289100000.0
2008-04-09 03:41:00,101.07,101.08,101.06,101.06,964300000.0
2008-04-09 03:42:00,101.06,101.07,101.05,101.07,873600000.0
2008-04-09 03:43:00,101.07,101.07,101.05,101.05,754000000.0
2008-04-09 03:44:00,101.05,101.065,101.03,101.03,583900000.0
2008-04-09 03:45:00,101.03,101.08,101.03,101.045,925900000.0
2008-04-09 03:46:00,101.045,101.06,101.02,101.05,774200000.0
2008-04-09 03:47:00,101.05,101.07,101.015,101.015,1131600000.0
2008-04-09 03:48:00,101.015,101.06,101.005,101.04,415000000.0
2008-04-09 03:49:00,101.05,101.07,101.02,101.035,325800000.0
2008-04-09 03:50:00,101.035,101.06,101.035,101.05,640500000.0
2008-04-09 03:51:00,101.05,101.075,101.045,101.07,375700000.0
2008-04-09 03:52:00,101.07,101.07,101.055,101.055,89600000.0
2008-04-09 03:53:00,101.055,101.07,101.045,101.07,797400000.0
2008-04-09 03:54:00,101.055,101.06,101.045,101.055,115700000.0
2008-04-09 03:55:00,101.055,101.08,101.045,101.06,142200000.0
2008-04-09 03:56:00,101.06,101.09,101.06,101.065,184100000.0
2008-04-09 03:57:00,101.065,101.065,101.06,101.06,850600000.0
2008-04-09 03:58:00,101.06,101.07,101.06,101.07,1125000000.0
2008-04-09 03:59:00,101.07,101.07,101.05,101.055,841700000.0
2008-04-09 04:00:00,101.06,101.07,101.02,101.04,873800002.0
2008-04-09 04:01:00,101.04,101.05,101.04,101.05,718900000.0
2008-04-09 04:02:00,101.05,101.07,101.015,101.05,609100000.0
2008-04-09 04:03:00,101.05,101.07,101.05,101.07,729600000.0
2008-04-09 04:04:00,101.07,101.07,101.035,101.045,231300000.0
2008-04-09 04:05:00,101.045,101.07,101.045,101.07,706600000.0
2008-04-09 04:06:00,101.07,101.07,101.07,101.07,1287600000.0
2008-04-09 04:07:00,101.07,101.07,101.03,101.04,873700000.0
2008-04-09 04:08:00,101.04,101.05,101.02,101.025,248100000.0
2008-04-09 04:09:00,101.025,101.04,101.02,101.04,600400000.0
2008-04-09 04:10:00,101.04,101.05,101.04,101.04,472200000.0
2008-04-09 04:11:00,101.04,101.05,101.04,101.05,707100000.0
2008-04-09 04:12:00,101.05,101.06,101.05,101.06,276800000.0
2008-04-09 04:13:00,101.06,101.07,101.055,101.055,103500000.0
2008-04-09 04:14:00,101.055,101.06,101.05,101.05,915000000.0
2008-04-09 04:15:00,101.05,101.05,101.05,101.05,744600000.0
2008-04-09 04:16:00,101.05,101.06,101.03,101.045,819700000.0
2008-04-09 04:17:00,101.04,101.06,101.04,101.06,968200000.0
2008-04-09 04:18:00,101.06,101.06,101.05,101.05,1146700000.0
2008-04-09 04:19:00,101.05,101.09,101.05,101.09,1115100000.0
2008-04-09 04:20:00,101.09,101.09,101.05,101.08,924100000.0
2008-04-09 04:21:00,101.08,101.1,101.07,101.09,1297100000.0
2008-04-09 04:22:00,101.09,101.09,101.06,101.07,1128300000.0
2008-04-09 04:23:00,101.07,101.08,101.06,101.08,1076700000.0
2008-04-09 04:24:00,101.08,101.09,101.07,101.09,1302700000.0
2008-04-09 04:25:00,101.09,101.1,101.09,101.1,1131200000.0
2008-04-09 04:26:00,101.1,101.1,101.08,101.09,933900000.0
2008-04-09 04:27:00,101.09,101.1,101.09,101.09,842300000.0
2008-04-09 04:28:00,101.09,101.09,101.08,101.085,497300000.0
2008-04-09 04:29:00,101.085,101.085,101.07,101.07,506900000.0
2008-04-09 04:30:00,101.07,101.08,101.07,101.08,703500000.0
2008-04-09 04:31:00,101.08,101.09,101.07,101.075,1055400000.0
2008-04-09 04:32:00,101.075,101.09,101.06,101.07,958200000.0
2008-04-09 04:33:00,101.07,101.08,101.06,101.07,1132000000.0
2008-04-09 04:34:00,101.07,101.08,101.07,101.07,1189600000.0
2008-04-09 04:35:00,101.07,101.08,101.055,101.07,1070400000.0
2008-04-09 04:36:00,101.07,101.08,101.07,101.08,1103300000.0
2008-04-09 04:37:00,101.08,101.08,101.07,101.08,1227400000.0
2008-04-09 04:38:00,101.08,101.09,101.08,101.08,809800000.0
2008-04-09 04:39:00,101.08,101.09,101.08,101.08,849200000.0
2008-04-09 04:40:00,101.08,101.08,101.08,101.08,777400000.0
2008-04-09 04:41:00,101.08,101.09,101.08,101.08,1018900000.0
2008-04-09 04:42:00,101.08,101.09,101.045,101.06,965100000.0
2008-04-09 04:43:00,101.05,101.07,101.045,101.06,859100000.0
2008-04-09 04:44:00,101.06,101.06,101.05,101.06,1037000000.0
2008-04-09 04:45:00,101.06,101.06,101.03,101.05,865800000.0
2008-04-09 04:46:00,101.05,101.05,101.025,101.05,596700000.0
2008-04-09 04:47:00,101.05,101.08,101.04,101.05,472100000.0
2008-04-09 04:48:00,101.05,101.055,101.02,101.03,334400000.0
2008-04-09 04:49:00,101.03,101.045,101.03,101.03,562000000.0
2008-04-09 04:50:00,101.03,101.07,101.02,101.03,892700000.0
2008-04-09 04:51:00,101.03,101.06,101.03,101.05,923400000.0
2008-04-09 04:52:00,101.05,101.05,101.05,101.05,787000000.0
2008-04-09 04:53:00,101.05,101.05,101.01,101.03,1049100000.0
2008-04-09 04:54:00,101.03,101.03,101.02,101.03,1220800000.0
2008-04-09 04:55:00,101.03,101.04,101.02,101.03,1051900000.0
2008-04-09 04:56:00,101.03,101.06,101.025,101.04,313200000.0
2008-04-09 04:57:00,101.04,101.04,101.02,101.03,324400000.0
2008-04-09 04:58:00,101.03,101.06,101.03,101.04,145900000.0
2008-04-09 04:59:00,101.04,101.06,101.03,101.05,1047800000.0
2008-04-09 05:00:00,101.05,101.07,101.05,101.07,859100000.0
2008-04-09 05:01:00,101.07,101.09,101.06,101.06,1784200000.0
2008-04-09 05:02:00,101.06,101.09,101.06,101.07,1580900000.0
2008-04-09 05:03:00,101.07,101.11,101.07,101.09,1089700000.0
2008-04-09 05:04:00,101.09,101.1,101.08,101.1,972400000.0
2008-04-09 05:05:00,101.1,101.11,101.09,101.09,1087200000.0
2008-04-09 05:06:00,101.09,101.1,101.09,101.09,955000000.0
2008-04-09 05:07:00,101.09,101.115,101.07,101.1,417000000.0
2008-04-09 05:08:00,101.1,101.1,101.095,101.095,44600000.0
2008-04-09 05:09:00,101.095,101.13,101.095,101.11,603600000.0
2008-04-09 05:10:00,101.11,101.13,101.1,101.11,646000000.0
2008-04-09 05:11:00,101.11,101.115,101.1,101.11,901200000.0
2008-04-09 05:12:00,101.11,101.13,101.11,101.13,796900000.0
2008-04-09 05:13:00,101.13,101.13,101.095,101.11,603200000.0
2008-04-09 05:14:00,101.11,101.15,101.105,101.11,651500001.0
2008-04-09 05:15:00,101.11,101.12,101.09,101.09,865700000.0
2008-04-09 05:16:00,101.11,101.13,101.11,101.12,1883500000.0
2008-04-09 05:17:00,101.09,101.1,101.09,101.1,1883500000.0
2008-04-09 05:18:00,101.13,101.13,101.11,101.11,1408600000.0
2008-04-09 05:19:00,101.12,101.12,101.11,101.11,1408600000.0
2008-04-09 05:20:00,101.08,101.11,101.08,101.09,1408600000.0
2008-04-09 05:21:00,101.09,101.11,101.09,101.11,1324400000.0
2008-04-09 05:22:00,101.11,101.11,101.11,101.11,1172400000.0
2008-04-09 05:23:00,101.11,101.11,101.08,101.09,926700000.0
2008-04-09 05:24:00,101.09,101.1,101.085,101.1,828900000.0
2008-04-09 05:25:00,101.1,101.1,101.1,101.1,836600000.0
2008-04-09 05:26:00,101.1,101.12,101.1,101.11,262500000.0
2008-04-09 05:27:00,101.11,101.11,101.08,101.08,143300000.0
2008-04-09 05:28:00,101.08,101.1,101.07,101.09,544900000.0
2008-04-09 05:29:00,101.09,101.09,101.08,101.08,979800000.0
2008-04-09 05:30:00,101.08,101.08,101.06,101.07,519400000.0
2008-04-09 05:31:00,101.07,101.07,101.06,101.07,340500000.0
2008-04-09 05:32:00,101.07,101.075,101.05,101.07,1002800000.0
2008-04-09 05:33:00,101.07,101.07,101.06,101.065,44400000.0
2008-04-09 05:34:00,101.065,101.075,101.04,101.04,989700000.0
2008-04-09 05:35:00,101.04,101.05,101.04,101.04,1373000000.0
2008-04-09 05:36:00,101.04,101.06,101.03,101.05,961500000.0
2008-04-09 05:37:00,101.05,101.05,101.04,101.04,96000000.0
2008-04-09 05:38:00,101.04,101.06,101.03,101.05,1687100000.0
2008-04-09 05:39:00,101.07,101.08,101.05,101.06,414900000.0
2008-04-09 05:40:00,101.03,101.05,101.02,101.05,414900000.0
2008-04-09 05:41:00,101.05,101.05,101.035,101.05,83400000.0
2008-04-09 05:42:00,101.06,101.06,101.04,101.05,955900000.0
2008-04-09 05:43:00,101.05,101.05,101.04,101.04,977300000.0
2008-04-09 05:44:00,101.04,101.06,101.04,101.06,922600000.0
2008-04-09 05:45:00,101.06,101.06,101.02,101.02,519800000.0
2008-04-09 05:46:00,101.02,101.03,101.0,101.01,708300000.0
2008-04-09 05:47:00,101.01,101.02,101.0,101.02,710600000.0
2008-04-09 05:48:00,101.02,101.02,101.0,101.02,714100000.0
2008-04-09 05:49:00,101.02,101.02,100.96,100.99,1317600001.0
2008-04-09 05:50:00,100.99,101.01,100.975,101.0,936000000.0
2008-04-09 05:51:00,101.0,101.01,100.99,101.01,683600000.0
2008-04-09 05:52:00,101.01,101.02,101.0,101.01,719000000.0
2008-04-09 05:53:00,101.01,101.01,100.97,100.99,471400000.0
2008-04-09 05:54:00,100.99,101.01,100.98,101.01,1305600000.0
2008-04-09 05:55:00,101.01,101.03,101.0,101.015,654600000.0
2008-04-09 05:56:00,101.005,101.015,101.0,101.0,580400000.0
2008-04-09 05:57:00,101.0,101.0,101.0,101.0,704000000.0
2008-04-09 05:58:00,101.0,101.01,100.98,101.0,900700000.0
2008-04-09 05:59:00,101.0,101.02,100.99,101.01,788400000.0
2008-04-09 06:00:00,101.01,101.01,100.99,100.99,697600000.0
2008-04-09 06:01:00,100.99,101.02,100.99,101.01,707800000.0
2008-04-09 06:02:00,101.01,101.01,101.0,101.0,715300000.0
2008-04-09 06:03:00,101.0,101.02,100.98,100.98,710000000.0
2008-04-09 06:04:00,100.98,101.0,100.98,101.0,706800000.0
2008-04-09 06:05:00,101.0,101.02,101.0,101.01,715100000.0
2008-04-09 06:06:00,101.01,101.02,100.97,100.98,683100000.0
2008-04-09 06:07:00,100.98,101.02,100.98,101.01,700000000.0
2008-04-09 06:08:00,101.01,101.02,101.01,101.01,699800000.0
2008-04-09 06:09:00,101.01,101.02,101.01,101.02,710400000.0
2008-04-09 06:10:00,101.02,101.02,101.0,101.01,715400000.0
2008-04-09 06:11:00,101.01,101.01,101.005,101.005,690400000.0
2008-04-09 06:12:00,101.005,101.015,100.985,101.015,740300000.0
2008-04-09 06:13:00,101.015,101.025,101.005,101.015,631800000.0
2008-04-09 06:14:00,101.015,101.025,101.015,101.025,710400000.0
2008-04-09 06:15:00,101.025,101.025,101.015,101.025,708000000.0
2008-04-09 06:16:00,101.025,101.035,101.025,101.025,708800000.0
2008-04-09 06:17:00,101.025,101.025,101.015,101.015,703500000.0
2008-04-09 06:18:00,101.015,101.025,101.01,101.02,362100000.0
2008-04-09 06:19:00,101.02,101.02,100.98,100.985,388800000.0
2008-04-09 06:20:00,100.985,101.005,100.96,100.995,209200000.0
2008-04-09 06:21:00,100.995,101.005,100.99,101.005,296900000.0
2008-04-09 06:22:00,101.005,101.015,100.965,100.975,243800000.0
2008-04-09 06:23:00,100.985,100.985,100.955,100.96,200400000.0
2008-04-09 06:24:00,100.96,100.97,100.955,100.97,129400000.0
2008-04-09 06:25:00,100.97,100.97,100.935,100.95,676000000.0
2008-04-09 06:26:00,100.95,100.97,100.925,100.965,187300000.0
2008-04-09 06:27:00,100.965,100.985,100.965,100.98,182100000.0
2008-04-09 06:28:00,100.98,100.98,100.95,100.975,438700000.0
2008-04-09 06:29:00,100.975,100.985,100.965,100.98,519300000.0
2008-04-09 06:30:00,100.98,101.0,100.98,100.98,199300000.0
2008-04-09 06:31:00,100.98,100.98,100.955,100.955,248000000.0
2008-04-09 06:32:00,100.955,100.97,100.95,100.97,821200000.0
2008-04-09 06:33:00,100.97,100.975,100.955,100.965,877700000.0
2008-04-09 06:34:00,100.965,100.975,100.94,100.95,320000000.0
2008-04-09 06:35:00,100.95,100.965,100.945,100.955,99100000.0
2008-04-09 06:36:00,100.955,100.96,100.95,100.95,315400000.0
2008-04-09 06:37:00,100.95,100.96,100.95,100.95,166200000.0
2008-04-09 06:38:00,100.95,100.95,100.925,100.935,352500000.0
2008-04-09 06:39:00,100.935,100.97,100.935,100.97,680500000.0
2008-04-09 06:40:00,100.97,100.985,100.955,100.985,445700000.0
2008-04-09 06:41:00,100.985,100.985,100.95,100.95,555800000.0
2008-04-09 06:42:00,100.95,100.985,100.945,100.945,722600000.0
2008-04-09 06:43:00,100.945,100.965,100.915,100.925,669600000.0
2008-04-09 06:44:00,100.925,100.935,100.92,100.92,1174100000.0
2008-04-09 06:45:00,100.92,100.925,100.905,100.92,1005800000.0
2008-04-09 06:46:00,100.92,100.96,100.88,100.915,936900000.0
2008-04-09 06:47:00,100.915,100.935,100.88,100.915,503600000.0
2008-04-09 06:48:00,100.915,100.915,100.89,100.895,45200000.0
2008-04-09 06:49:00,100.895,100.915,100.895,100.91,44400000.0
2008-04-09 06:50:00,100.91,100.93,100.905,100.92,130500000.0
2008-04-09 06:51:00,100.92,100.92,100.895,100.91,199300000.0
2008-04-09 06:52:00,100.91,100.92,100.91,100.915,74700000.0
2008-04-09 06:53:00,100.915,100.92,100.905,100.91,119000000.0
2008-04-09 06:54:00,100.91,100.915,100.905,100.905,422900000.0
2008-04-09 06:55:00,100.905,100.915,100.905,100.915,794100000.0
2008-04-09 06:56:00,100.915,100.915,100.895,100.9,266200000.0
2008-04-09 06:57:00,100.9,100.9,100.885,100.895,87200000.0
2008-04-09 06:58:00,100.895,100.945,100.88,100.905,324300000.0
2008-04-09 06:59:00,100.905,100.955,100.905,100.925,412500000.0
2008-04-09 07:00:00,100.925,100.935,100.905,100.915,555100000.0
2008-04-09 07:01:00,100.915,100.925,100.915,100.925,771200000.0
2008-04-09 07:02:00,100.925,100.925,100.89,100.89,341900000.0
2008-04-09 07:03:00,100.89,100.915,100.89,100.915,186300000.0
2008-04-09 07:04:00,100.915,100.915,100.9,100.91,413900000.0
2008-04-09 07:05:00,100.91,100.915,100.905,100.915,943000000.0
2008-04-09 07:06:00,100.915,100.975,100.915,100.945,371500000.0
2008-04-09 07:07:00,100.945,100.965,100.945,100.965,316300000.0
2008-04-09 07:08:00,100.965,100.965,100.96,100.965,234800000.0
2008-04-09 07:09:00,100.965,100.97,100.95,100.955,207300000.0
2008-04-09 07:10:00,100.955,100.955,100.95,100.95,387200000.0
2008-04-09 07:11:00,100.95,100.955,100.94,100.945,566100000.0
2008-04-09 07:12:00,100.945,100.945,100.945,100.945,713600000.0
2008-04-09 07:13:00,100.945,100.945,100.935,100.935,747800000.0
2008-04-09 07:14:00,100.935,100.945,100.935,100.935,481600000.0
2008-04-09 07:15:00,100.935,100.945,100.935,100.945,574700000.0
2008-04-09 07:16:00,100.945,100.945,100.94,100.945,331100000.0
2008-04-09 07:17:00,100.945,100.945,100.94,100.94,301000000.0
2008-04-09 07:18:00,100.94,100.945,100.94,100.945,544600000.0
2008-04-09 07:19:00,100.945,100.945,100.935,100.94,567700000.0
2008-04-09 07:20:00,100.94,100.945,100.935,100.94,477600000.0
2008-04-09 07:21:00,100.94,100.945,100.94,100.945,957300000.0
2008-04-09 07:22:00,100.945,100.975,100.945,100.975,572800000.0
2008-04-09 07:23:00,100.975,100.985,100.97,100.98,248800000.0
2008-04-09 07:24:00,100.98,101.005,100.97,101.005,248100000.0
2008-04-09 07:25:00,101.005,101.02,100.995,101.0,210400000.0
2008-04-09 07:26:00,101.005,101.03,100.955,100.955,49000000.0
2008-04-09 07:27:00,100.955,100.985,100.935,100.98,43600000.0
2008-04-09 07:28:00,100.98,101.015,100.98,100.99,45700000.0
2008-04-09 07:29:00,100.99,101.005,100.985,101.0,45300000.0
2008-04-09 07:30:00,100.995,100.995,100.99,100.99,44200000.0
2008-04-09 07:31:00,100.99,101.0,100.985,100.985,44400000.0
2008-04-09 07:32:00,100.99,101.01,100.99,100.99,46300000.0
2008-04-09 07:33:00,100.99,101.015,100.985,101.005,47100000.0
2008-04-09 07:34:00,101.005,101.035,101.005,101.02,49200000.0
2008-04-09 07:35:00,101.02,101.025,101.01,101.015,46100000.0
2008-04-09 07:36:00,101.015,101.02,101.005,101.02,44200000.0
2008-04-09 07:37:00,101.02,101.03,101.01,101.015,43400000.0
2008-04-09 07:38:00,101.015,101.04,101.015,101.03,44200000.0
2008-04-09 07:39:00,101.03,101.03,101.02,101.02,43800000.0
2008-04-09 07:40:00,101.02,101.06,101.02,101.045,65200000.0
2008-04-09 07:41:00,101.045,101.05,101.015,101.035,60300000.0
2008-04-09 07:42:00,101.035,101.05,101.03,101.045,43400000.0
2008-04-09 07:43:00,101.045,101.045,100.975,101.015,290200000.0
2008-04-09 07:44:00,101.015,101.035,100.995,100.995,50300000.0
2008-04-09 07:45:00,100.995,101.0,100.95,100.98,49600000.0
2008-04-09 07:46:00,100.98,100.995,100.965,100.975,66000000.0
2008-04-09 07:47:00,100.975,100.98,100.965,100.98,55700000.0
2008-04-09 07:48:00,100.98,101.005,100.97,101.005,124500000.0
2008-04-09 07:49:00,101.005,101.02,101.0,101.005,166100000.0
2008-04-09 07:50:00,101.005,101.005,100.975,100.975,79200000.0
2008-04-09 07:51:00,100.985,101.005,100.98,100.995,49000000.0
2008-04-09 07:52:00,100.995,101.015,100.98,100.985,111900000.0
2008-04-09 07:53:00,100.985,101.0,100.985,100.99,279300000.0
2008-04-09 07:54:00,100.99,101.01,100.99,101.005,528000000.0
2008-04-09 07:55:00,101.005,101.005,100.995,101.0,317500000.0
2008-04-09 07:56:00,101.0,101.015,100.995,101.005,631000000.0
2008-04-09 07:57:00,101.005,101.005,101.005,101.005,732600000.0
2008-04-09 07:58:00,101.005,101.005,100.995,101.005,681600000.0
2008-04-09 07:59:00,101.005,101.025,100.995,101.005,441600000.0
2008-04-09 08:00:00,101.005,101.015,100.99,100.995,61800000.0
2008-04-09 08:01:00,100.995,100.995,100.95,100.96,55900000.0
2008-04-09 08:02:00,100.96,100.975,100.95,100.975,47400000.0
2008-04-09 08:03:00,100.975,101.01,100.965,101.0,50000000.0
2008-04-09 08:04:00,101.0,101.0,100.985,100.99,69000000.0
2008-04-09 08:05:00,100.995,101.015,100.99,101.015,79300000.0
2008-04-09 08:06:00,101.015,101.035,101.015,101.02,45000000.0
2008-04-09 08:07:00,101.02,101.02,100.98,100.99,78000000.0
2008-04-09 08:08:00,100.99,101.005,100.96,100.975,67600000.0
2008-04-09 08:09:00,100.975,101.02,100.97,101.015,59800000.0
2008-04-09 08:10:00,101.015,101.02,100.975,100.985,106400000.0
2008-04-09 08:11:00,100.985,101.01,100.97,100.97,187600000.0
2008-04-09 08:12:00,100.97,101.0,100.96,100.995,105600000.0
2008-04-09 08:13:00,100.995,101.01,100.98,100.99,121500000.0
2008-04-09 08:14:00,100.99,101.005,100.985,100.995,613200000.0
2008-04-09 08:15:00,100.995,101.055,100.985,101.055,381000000.0
2008-04-09 08:16:00,101.06,101.085,101.025,101.075,51700000.0
2008-04-09 08:17:00,101.075,101.1,101.07,101.095,47800000.0
2008-04-09 08:18:00,101.09,101.095,101.045,101.07,56500000.0
2008-04-09 08:19:00,101.07,101.085,101.06,101.075,53700000.0
2008-04-09 08:20:00,101.07,101.09,101.065,101.07,47100000.0
2008-04-09 08:21:00,101.07,101.105,101.05,101.105,55900000.0
2008-04-09 08:22:00,101.1,101.14,101.09,101.12,112900000.0
2008-04-09 08:23:00,101.125,101.145,101.09,101.105,69300000.0
2008-04-09 08:24:00,101.105,101.155,101.095,101.155,189500000.0
2008-04-09 08:25:00,101.155,101.155,101.11,101.13,257000000.0
2008-04-09 08:26:00,101.13,101.16,101.13,101.16,62600000.0
2008-04-09 08:27:00,101.16,101.16,101.11,101.115,125700000.0
2008-04-09 08:28:00,101.11,101.12,101.095,101.115,164400000.0
2008-04-09 08:29:00,101.115,101.125,101.09,101.105,105800000.0
2008-04-09 08:30:00,101.105,101.11,101.08,101.09,73100000.0
2008-04-09 08:31:00,101.09,101.11,101.07,101.1,95000000.0
2008-04-09 08:32:00,101.1,101.13,101.09,101.12,105400000.0
2008-04-09 08:33:00,101.12,101.13,101.08,101.08,78100000.0
2008-04-09 08:34:00,101.08,101.13,101.08,101.12,93800000.0
2008-04-09 08:35:00,101.12,101.13,101.11,101.13,87600000.0
2008-04-09 08:36:00,101.13,101.13,101.12,101.12,66900000.0
2008-04-09 08:37:00,101.12,101.14,101.115,101.12,88300000.0
2008-04-09 08:38:00,101.12,101.12,101.085,101.09,92900000.0
2008-04-09 08:39:00,101.09,101.12,101.09,101.12,69900000.0
2008-04-09 08:40:00,101.12,101.14,101.11,101.12,66700000.0
2008-04-09 08:41:00,101.12,101.12,101.07,101.08,186500000.0
2008-04-09 08:42:00,101.08,101.09,101.05,101.06,219100000.0
2008-04-09 08:43:00,101.06,101.075,101.035,101.06,131100000.0
2008-04-09 08:44:00,101.06,101.09,101.04,101.06,88700000.0
2008-04-09 08:45:00,101.06,101.07,101.04,101.05,79400000.0
2008-04-09 08:46:00,101.05,101.06,101.04,101.05,68200000.0
2008-04-09 08:47:00,101.05,101.05,101.015,101.035,110600000.0
2008-04-09 08:48:00,101.035,101.06,101.01,101.025,199200000.0
2008-04-09 08:49:00,101.025,101.05,101.005,101.025,175500000.0
2008-04-09 08:50:00,101.02,101.05,101.01,101.04,119200000.0
2008-04-09 08:51:00,101.04,101.05,101.015,101.045,146900000.0
2008-04-09 08:52:00,101.045,101.06,101.025,101.04,140900000.0
2008-04-09 08:53:00,101.04,101.04,101.02,101.03,85000000.0
2008-04-09 08:54:00,101.03,101.06,101.01,101.04,149200000.0
2008-04-09 08:55:00,101.04,101.045,101.025,101.04,75600000.0
2008-04-09 08:56:00,101.04,101.04,101.015,101.02,73100000.0
2008-04-09 08:57:00,101.02,101.035,101.02,101.025,80200000.0
2008-04-09 08:58:00,101.025,101.07,101.025,101.06,66100000.0
2008-04-09 08:59:00,101.06,101.1,101.05,101.1,106900000.0
2008-04-09 09:00:00,101.1,101.1,101.02,101.07,157600000.0
2008-04-09 09:01:00,101.07,101.07,101.02,101.02,223000000.0
2008-04-09 09:02:00,101.02,101.08,101.015,101.07,119200000.0
2008-04-09 09:03:00,101.07,101.07,101.01,101.05,103500000.0
2008-04-09 09:04:00,101.05,101.06,101.05,101.055,72900000.0
2008-04-09 09:05:00,101.05,101.07,101.01,101.04,212500000.0
2008-04-09 09:06:00,101.035,101.05,101.035,101.05,117200000.0
2008-04-09 09:07:00,101.05,101.06,101.04,101.06,135300000.0
2008-04-09 09:08:00,101.06,101.07,101.04,101.06,128400000.0
2008-04-09 09:09:00,101.06,101.06,101.04,101.04,144900000.0
2008-04-09 09:10:00,101.04,101.04,100.98,101.01,109100000.0
2008-04-09 09:11:00,101.015,101.02,100.99,101.02,107900000.0
2008-04-09 09:12:00,101.02,101.06,100.99,101.06,110900000.0
2008-04-09 09:13:00,101.06,101.06,101.01,101.025,115100000.0
2008-04-09 09:14:00,101.02,101.065,101.02,101.05,119200000.0
2008-04-09 09:15:00,101.05,101.075,101.02,101.03,160000000.0
2008-04-09 09:16:00,101.03,101.05,101.02,101.03,172000000.0
2008-04-09 09:17:00,101.03,101.06,101.03,101.045,154300000.0
2008-04-09 09:18:00,101.04,101.06,101.015,101.02,113700000.0
2008-04-09 09:19:00,101.02,101.05,101.015,101.04,84500000.0
2008-04-09 09:20:00,101.04,101.06,101.01,101.05,86800000.0
2008-04-09 09:21:00,101.05,101.05,101.02,101.035,91000000.0
2008-04-09 09:22:00,101.03,101.035,100.99,101.005,118500000.0
2008-04-09 09:23:00,101.005,101.02,100.99,100.995,57700000.0
2008-04-09 09:24:00,100.995,101.04,100.995,101.01,93600000.0
2008-04-09 09:25:00,101.01,101.05,101.01,101.03,79100000.0
2008-04-09 09:26:00,101.03,101.06,101.03,101.045,74400000.0
2008-04-09 09:27:00,101.05,101.055,101.035,101.04,67600000.0
2008-04-09 09:28:00,101.04,101.07,101.01,101.055,74900000.0
2008-04-09 09:29:00,101.05,101.07,101.035,101.045,57200000.0
2008-04-09 09:30:00,101.045,101.05,101.01,101.025,94300000.0
2008-04-09 09:31:00,101.025,101.045,101.02,101.03,76300000.0
2008-04-09 09:32:00,101.03,101.045,101.025,101.03,79200000.0
2008-04-09 09:33:00,101.03,101.05,101.03,101.05,70000000.0
2008-04-09 09:34:00,101.05,101.08,101.05,101.08,68100000.0
2008-04-09 09:35:00,101.07,101.07,101.04,101.05,77800000.0
2008-04-09 09:36:00,101.05,101.07,101.03,101.055,91200000.0
2008-04-09 09:37:00,101.055,101.055,101.01,101.025,78000000.0
2008-04-09 09:38:00,101.025,101.035,100.985,101.01,141600000.0
2008-04-09 09:39:00,101.01,101.02,101.0,101.01,74200000.0
2008-04-09 09:40:00,101.01,101.04,100.99,101.02,90600000.0
2008-04-09 09:41:00,101.02,101.02,100.97,100.97,70800000.0
2008-04-09 09:42:00,100.97,100.985,100.955,100.98,94500000.0
2008-04-09 09:43:00,100.98,100.99,100.955,100.96,76000000.0
2008-04-09 09:44:00,100.96,100.99,100.945,100.955,64500000.0
2008-04-09 09:45:00,100.955,101.0,100.95,100.99,69700000.0
2008-04-09 09:46:00,100.99,100.995,100.955,100.98,84900000.0
2008-04-09 09:47:00,100.975,101.005,100.975,101.0,75200000.0
2008-04-09 09:48:00,101.0,101.01,100.985,101.0,96700000.0
2008-04-09 09:49:00,101.0,101.0,100.98,100.99,102400000.0
2008-04-09 09:50:00,100.99,101.025,100.975,101.02,83900000.0
2008-04-09 09:51:00,101.015,101.015,100.98,100.99,108500000.0
2008-04-09 09:52:00,100.99,101.01,100.99,100.995,254300000.0
2008-04-09 09:53:00,101.0,101.02,100.99,101.015,247900000.0
2008-04-09 09:54:00,101.015,101.055,101.01,101.03,105100000.0
2008-04-09 09:55:00,101.03,101.05,101.02,101.04,79900000.0
2008-04-09 09:56:00,101.04,101.065,101.04,101.05,86100000.0
2008-04-09 09:57:00,101.05,101.06,101.04,101.04,71100000.0
2008-04-09 09:58:00,101.04,101.05,101.015,101.04,141600000.0
2008-04-09 09:59:00,101.04,101.04,101.01,101.01,99200000.0
2008-04-09 10:00:00,101.01,101.04,101.01,101.035,77000000.0
2008-04-09 10:01:00,101.035,101.055,101.02,101.03,73200000.0
2008-04-09 10:02:00,101.03,101.03,100.99,101.025,107100000.0
2008-04-09 10:03:00,101.025,101.04,100.99,100.99,80100000.0
2008-04-09 10:04:00,100.99,101.025,100.99,101.01,103400000.0
2008-04-09 10:05:00,101.0,101.02,100.99,101.0,92000000.0
2008-04-09 10:06:00,101.0,101.04,100.99,101.0,114100000.0
2008-04-09 10:07:00,101.0,101.01,100.96,101.01,134600000.0
2008-04-09 10:08:00,101.01,101.015,100.99,101.01,98900000.0
2008-04-09 10:09:00,101.02,101.04,101.02,101.04,73100000.0
2008-04-09 10:10:00,101.04,101.045,100.99,101.02,86500000.0
2008-04-09 10:11:00,101.02,101.05,101.02,101.03,46200000.0
2008-04-09 10:12:00,101.03,101.06,101.01,101.05,72100000.0
2008-04-09 10:13:00,101.05,101.05,101.015,101.02,236000000.0
2008-04-09 10:14:00,101.02,101.06,101.02,101.03,75800000.0
2008-04-09 10:15:00,101.03,101.08,101.02,101.07,86800000.0
2008-04-09 10:16:00,101.07,101.08,101.03,101.035,86400000.0
2008-04-09 10:17:00,101.035,101.06,101.02,101.035,84400000.0
2008-04-09 10:18:00,101.035,101.08,101.02,101.03,89700000.0
2008-04-09 10:19:00,101.03,101.07,101.03,101.05,74000000.0
2008-04-09 10:20:00,101.055,101.07,101.03,101.06,70300000.0
2008-04-09 10:21:00,101.06,101.08,101.01,101.03,81700000.0
2008-04-09 10:22:00,101.03,101.03,101.0,101.02,83300000.0
2008-04-09 10:23:00,101.02,101.03,100.995,101.02,62100000.0
2008-04-09 10:24:00,101.02,101.02,100.97,100.99,109000000.0
2008-04-09 10:25:00,100.99,101.0,100.98,100.98,44100000.0
2008-04-09 10:26:00,100.98,100.99,100.97,100.99,38500000.0
2008-04-09 10:27:00,100.99,101.005,100.97,100.985,62100000.0
2008-04-09 10:28:00,100.99,101.01,100.985,101.0,36900000.0
2008-04-09 10:29:00,101.0,101.01,100.98,100.99,32700000.0
2008-04-09 10:30:00,100.99,101.01,100.975,101.01,57700000.0
2008-04-09 10:31:00,101.01,101.04,100.995,101.01,67900000.0
2008-04-09 10:32:00,101.01,101.045,101.01,101.03,40500000.0
2008-04-09 10:33:00,101.035,101.045,101.01,101.01,82400000.0
2008-04-09 10:34:00,101.01,101.01,100.965,100.97,59500000.0
2008-04-09 10:35:00,100.97,100.98,100.95,100.97,70700000.0
2008-04-09 10:36:00,100.97,100.995,100.97,100.99,93300000.0
2008-04-09 10:37:00,100.985,101.0,100.97,100.99,86400000.0
2008-04-09 10:38:00,100.99,101.03,100.99,101.015,84100000.0
2008-04-09 10:39:00,101.015,101.03,101.01,101.02,62800000.0
2008-04-09 10:40:00,101.02,101.02,101.01,101.01,42200000.0
2008-04-09 10:41:00,101.01,101.04,101.01,101.03,65300000.0
2008-04-09 10:42:00,101.03,101.06,101.03,101.04,78200000.0
2008-04-09 10:43:00,101.04,101.04,101.025,101.04,68400000.0
2008-04-09 10:44:00,101.04,101.05,101.02,101.03,59100000.0
2008-04-09 10:45:00,101.03,101.04,101.02,101.02,64300000.0
2008-04-09 10:46:00,101.02,101.02,101.0,101.0,68900000.0
2008-04-09 10:47:00,101.0,101.06,101.0,101.05,69100000.0
2008-04-09 10:48:00,101.05,101.06,101.03,101.06,84900000.0
2008-04-09 10:49:00,101.06,101.06,101.03,101.05,59300000.0
2008-04-09 10:50:00,101.05,101.07,101.04,101.06,70400000.0
2008-04-09 10:51:00,101.06,101.06,101.05,101.05,49500000.0
2008-04-09 10:52:00,101.05,101.09,101.045,101.07,66800000.0
2008-04-09 10:53:00,101.07,101.09,101.07,101.07,72500000.0
2008-04-09 10:54:00,101.07,101.08,101.065,101.08,69000000.0
2008-04-09 10:55:00,101.08,101.09,101.07,101.08,47800000.0
2008-04-09 10:56:00,101.08,101.09,101.06,101.07,56500000.0
2008-04-09 10:57:00,101.07,101.12,101.07,101.115,113000000.0
2008-04-09 10:58:00,101.115,101.14,101.11,101.11,72000000.0
2008-04-09 10:59:00,101.11,101.12,101.09,101.1,82100000.0
2008-04-09 11:00:00,101.1,101.13,101.08,101.12,75000000.0
2008-04-09 11:01:00,101.12,101.13,101.11,101.11,50800000.0
2008-04-09 11:02:00,101.11,101.11,101.08,101.09,54000000.0
2008-04-09 11:03:00,101.09,101.1,101.07,101.09,94700000.0
2008-04-09 11:04:00,101.1,101.1,101.07,101.08,39700000.0
2008-04-09 11:05:00,101.08,101.13,101.07,101.12,70500000.0
2008-04-09 11:06:00,101.12,101.145,101.095,101.12,99200000.0
2008-04-09 11:07:00,101.12,101.135,101.095,101.12,66600000.0
2008-04-09 11:08:00,101.12,101.13,101.11,101.11,64700000.0
2008-04-09 11:09:00,101.11,101.11,101.09,101.11,78800000.0
2008-04-09 11:10:00,101.11,101.13,101.1,101.11,83000000.0
2008-04-09 11:11:00,101.11,101.11,101.07,101.105,127400000.0
2008-04-09 11:12:00,101.1,101.105,101.06,101.1,120000000.0
2008-04-09 11:13:00,101.1,101.1,101.07,101.07,65600000.0
2008-04-09 11:14:00,101.07,101.09,101.07,101.09,67200000.0
2008-04-09 11:15:00,101.09,101.095,101.05,101.07,66600000.0
2008-04-09 11:16:00,101.07,101.085,101.07,101.085,44700000.0
2008-04-09 11:17:00,101.08,101.1,101.07,101.07,36100000.0
2008-04-09 11:18:00,101.07,101.09,101.07,101.09,57000000.0
2008-04-09 11:19:00,101.09,101.09,101.06,101.07,42600000.0
2008-04-09 11:20:00,101.07,101.085,101.07,101.08,41100000.0
2008-04-09 11:21:00,101.085,101.09,101.08,101.08,26800000.0
2008-04-09 11:22:00,101.08,101.09,101.05,101.05,28800000.0
2008-04-09 11:23:00,101.05,101.1,101.05,101.1,82200000.0
2008-04-09 11:24:00,101.1,101.11,101.07,101.08,72600000.0
2008-04-09 11:25:00,101.08,101.12,101.05,101.09,84600000.0
2008-04-09 11:26:00,101.09,101.09,101.07,101.075,51100000.0
2008-04-09 11:27:00,101.075,101.08,101.07,101.08,42000000.0
2008-04-09 11:28:00,101.08,101.08,101.05,101.075,101700000.0
2008-04-09 11:29:00,101.075,101.085,101.06,101.07,74800000.0
2008-04-09 11:30:00,101.07,101.08,101.04,101.04,100300000.0
2008-04-09 11:31:00,101.04,101.105,101.04,101.06,86300000.0
2008-04-09 11:32:00,101.06,101.06,101.045,101.05,64500000.0
2008-04-09 11:33:00,101.05,101.06,101.04,101.04,94500000.0
2008-04-09 11:34:00,101.04,101.06,101.04,101.06,48900000.0
2008-04-09 11:35:00,101.06,101.08,101.05,101.07,38400000.0
2008-04-09 11:36:00,101.07,101.09,101.07,101.09,89800000.0
2008-04-09 11:37:00,101.09,101.095,101.08,101.09,49400000.0
2008-04-09 11:38:00,101.09,101.09,101.06,101.06,64600000.0
2008-04-09 11:39:00,101.06,101.075,101.05,101.06,106700000.0
2008-04-09 11:40:00,101.06,101.07,101.045,101.055,61400000.0
2008-04-09 11:41:00,101.055,101.09,101.055,101.09,83700000.0
2008-04-09 11:42:00,101.09,101.09,101.08,101.09,48200000.0
2008-04-09 11:43:00,101.09,101.1,101.06,101.08,56200000.0
2008-04-09 11:44:00,101.08,101.09,101.08,101.08,41100000.0
2008-04-09 11:45:00,101.08,101.09,101.06,101.08,29100000.0
2008-04-09 11:46:00,101.08,101.09,101.07,101.08,25400000.0
2008-04-09 11:47:00,101.08,101.09,101.08,101.09,16300000.0
2008-04-09 11:48:00,101.09,101.09,101.08,101.09,43000000.0
2008-04-09 11:49:00,101.09,101.09,101.08,101.08,43400000.0
2008-04-09 11:50:00,101.08,101.08,101.06,101.08,58700000.0
2008-04-09 11:51:00,101.08,101.08,101.06,101.06,24800000.0
2008-04-09 11:52:00,101.06,101.08,101.06,101.08,79300000.0
2008-04-09 11:53:00,101.08,101.08,101.06,101.06,44700000.0
2008-04-09 11:54:00,101.06,101.07,101.06,101.06,57100000.0
2008-04-09 11:55:00,101.06,101.08,101.04,101.07,103400000.0
2008-04-09 11:56:00,101.06,101.07,101.06,101.07,107500000.0
2008-04-09 11:57:00,101.07,101.08,101.07,101.08,66900000.0
2008-04-09 11:58:00,101.08,101.1,101.065,101.07,88500000.0
2008-04-09 11:59:00,101.07,101.085,101.06,101.06,68900000.0
2008-04-09 12:00:00,101.06,101.11,101.06,101.1,98600000.0
2008-04-09 12:01:00,101.1,101.13,101.09,101.13,95800000.0
2008-04-09 12:02:00,101.13,101.13,101.08,101.1,101900000.0
2008-04-09 12:03:00,101.1,101.12,101.1,101.12,83200000.0
2008-04-09 12:04:00,101.12,101.14,101.11,101.12,45600000.0
2008-04-09 12:05:00,101.12,101.12,101.09,101.12,72600000.0
2008-04-09 12:06:00,101.12,101.14,101.12,101.125,68000000.0
2008-04-09 12:07:00,101.125,101.135,101.11,101.12,69100000.0
2008-04-09 12:08:00,101.12,101.14,101.11,101.12,76500000.0
2008-04-09 12:09:00,101.12,101.13,101.11,101.13,92100000.0
2008-04-09 12:10:00,101.13,101.13,101.09,101.095,45700000.0
2008-04-09 12:11:00,101.095,101.12,101.09,101.11,125600000.0
2008-04-09 12:12:00,101.11,101.12,101.1,101.11,69700000.0
2008-04-09 12:13:00,101.11,101.11,101.09,101.09,37300000.0
2008-04-09 12:14:00,101.09,101.1,101.09,101.095,91600000.0
2008-04-09 12:15:00,101.095,101.095,101.08,101.08,62600000.0
2008-04-09 12:16:00,101.08,101.1,101.08,101.1,80400000.0
2008-04-09 12:17:00,101.1,101.11,101.09,101.09,18900000.0
2008-04-09 12:18:00,101.09,101.09,101.07,101.08,42600000.0
2008-04-09 12:19:00,101.08,101.1,101.08,101.08,36000000.0
2008-04-09 12:20:00,101.08,101.09,101.07,101.08,30800000.0
2008-04-09 12:21:00,101.08,101.12,101.08,101.11,42100000.0
2008-04-09 12:22:00,101.11,101.12,101.08,101.09,60400000.0
2008-04-09 12:23:00,101.09,101.11,101.09,101.1,61800000.0
2008-04-09 12:24:00,101.1,101.13,101.09,101.09,56000000.0
2008-04-09 12:25:00,101.09,101.11,101.09,101.09,54200000.0
2008-04-09 12:26:00,101.08,101.11,101.075,101.09,136000000.0
2008-04-09 12:27:00,101.09,101.11,101.08,101.09,75500000.0
2008-04-09 12:28:00,101.09,101.11,101.08,101.1,116200000.0
2008-04-09 12:29:00,101.1,101.13,101.09,101.12,140700000.0
2008-04-09 12:30:00,101.12,101.17,101.11,101.14,127600000.0
2008-04-09 12:31:00,101.14,101.155,101.13,101.13,201700000.0
2008-04-09 12:32:00,101.13,101.16,101.125,101.13,119000000.0
2008-04-09 12:33:00,101.13,101.14,101.12,101.13,50200000.0
2008-04-09 12:34:00,101.13,101.15,101.12,101.14,79600000.0
2008-04-09 12:35:00,101.14,101.16,101.14,101.15,62100000.0
2008-04-09 12:36:00,101.15,101.175,101.15,101.175,55500000.0
2008-04-09 12:37:00,101.175,101.195,101.175,101.19,44800000.0
2008-04-09 12:38:00,101.19,101.21,101.19,101.21,64900000.0
2008-04-09 12:39:00,101.21,101.21,101.17,101.17,41000000.0
2008-04-09 12:40:00,101.17,101.18,101.165,101.17,62100000.0
2008-04-09 12:41:00,101.17,101.21,101.17,101.18,81600000.0
2008-04-09 12:42:00,101.18,101.21,101.17,101.2,74100000.0
2008-04-09 12:43:00,101.2,101.21,101.19,101.21,50500000.0
2008-04-09 12:44:00,101.21,101.22,101.21,101.21,54200000.0
2008-04-09 12:45:00,101.21,101.25,101.205,101.235,48200000.0
2008-04-09 12:46:00,101.225,101.26,101.225,101.26,94900000.0
2008-04-09 12:47:00,101.26,101.29,101.24,101.27,98300000.0
2008-04-09 12:48:00,101.27,101.28,101.255,101.27,76300000.0
2008-04-09 12:49:00,101.27,101.29,101.25,101.255,77000000.0
2008-04-09 12:50:00,101.255,101.28,101.25,101.26,64700000.0
2008-04-09 12:51:00,101.26,101.26,101.25,101.26,34000000.0
2008-04-09 12:52:00,101.26,101.28,101.255,101.26,65600000.0
2008-04-09 12:53:00,101.26,101.26,101.225,101.23,118100000.0
2008-04-09 12:54:00,101.23,101.23,101.2,101.21,57100000.0
2008-04-09 12:55:00,101.21,101.215,101.21,101.21,46900000.0
2008-04-09 12:56:00,101.215,101.22,101.2,101.215,67400000.0
2008-04-09 12:57:00,101.215,101.22,101.215,101.22,57200000.0
2008-04-09 12:58:00,101.22,101.22,101.2,101.21,51300000.0
2008-04-09 12:59:00,101.21,101.21,101.19,101.21,56700000.0
2008-04-09 13:00:00,101.21,101.26,101.2,101.21,110900000.0
2008-04-09 13:01:00,101.21,101.265,101.205,101.26,74900000.0
2008-04-09 13:02:00,101.26,101.27,101.235,101.26,64100000.0
2008-04-09 13:03:00,101.26,101.26,101.22,101.225,62800000.0
2008-04-09 13:04:00,101.225,101.265,101.225,101.245,69600000.0
2008-04-09 13:05:00,101.245,101.27,101.235,101.245,73700000.0
2008-04-09 13:06:00,101.245,101.26,101.19,101.21,75700000.0
2008-04-09 13:07:00,101.21,101.26,101.21,101.25,71000000.0
2008-04-09 13:08:00,101.25,101.28,101.21,101.24,95600000.0
2008-04-09 13:09:00,101.235,101.26,101.23,101.255,97900000.0
2008-04-09 13:10:00,101.255,101.27,101.24,101.26,100400000.0
2008-04-09 13:11:00,101.26,101.27,101.215,101.22,119100000.0
2008-04-09 13:12:00,101.22,101.235,101.215,101.235,50600000.0
2008-04-09 13:13:00,101.235,101.255,101.23,101.24,53500000.0
2008-04-09 13:14:00,101.24,101.24,101.23,101.24,67500000.0
2008-04-09 13:15:00,101.24,101.24,101.19,101.205,86300000.0
2008-04-09 13:16:00,101.205,101.245,101.18,101.18,83700000.0
2008-04-09 13:17:00,101.18,101.24,101.18,101.21,81200000.0
2008-04-09 13:18:00,101.21,101.26,101.21,101.25,79500000.0
2008-04-09 13:19:00,101.25,101.26,101.215,101.25,71300000.0
2008-04-09 13:20:00,101.25,101.29,101.22,101.29,107100000.0
2008-04-09 13:21:00,101.29,101.29,101.25,101.26,60200000.0
2008-04-09 13:22:00,101.255,101.28,101.255,101.27,86000000.0
2008-04-09 13:23:00,101.27,101.28,101.25,101.26,66500000.0
2008-04-09 13:24:00,101.265,101.28,101.23,101.235,60600000.0
2008-04-09 13:25:00,101.24,101.26,101.23,101.25,75400000.0
2008-04-09 13:26:00,101.25,101.25,101.215,101.225,149100000.0
2008-04-09 13:27:00,101.225,101.275,101.215,101.27,61600000.0
2008-04-09 13:28:00,101.27,101.29,101.26,101.28,69800000.0
2008-04-09 13:29:00,101.28,101.28,101.215,101.215,92200000.0
2008-04-09 13:30:00,101.215,101.22,101.215,101.22,308100000.0
2008-04-09 13:31:00,101.22,101.225,101.215,101.22,234700000.0
2008-04-09 13:32:00,101.22,101.23,101.22,101.23,28400000.0
2008-04-09 13:33:00,101.23,101.25,101.22,101.22,57800000.0
2008-04-09 13:34:00,101.22,101.225,101.215,101.215,232000000.0
2008-04-09 13:35:00,101.215,101.22,101.19,101.19,240000000.0
2008-04-09 13:36:00,101.19,101.22,101.17,101.22,63300000.0
2008-04-09 13:37:00,101.22,101.23,101.2,101.23,86600000.0
2008-04-09 13:38:00,101.23,101.23,101.21,101.22,92500000.0
2008-04-09 13:39:00,101.22,101.23,101.21,101.22,43400000.0
2008-04-09 13:40:00,101.22,101.24,101.22,101.23,47100000.0
2008-04-09 13:41:00,101.23,101.24,101.22,101.23,58200000.0
2008-04-09 13:42:00,101.23,101.23,101.22,101.225,34300000.0
2008-04-09 13:43:00,101.225,101.24,101.22,101.24,16900000.0
2008-04-09 13:44:00,101.24,101.25,101.205,101.215,66500000.0
2008-04-09 13:45:00,101.215,101.245,101.215,101.23,56500000.0
2008-04-09 13:46:00,101.23,101.24,101.2,101.2,36700000.0
2008-04-09 13:47:00,101.205,101.21,101.195,101.2,37300000.0
2008-04-09 13:48:00,101.21,101.21,101.19,101.195,23100000.0
2008-04-09 13:49:00,101.195,101.21,101.19,101.205,38200000.0
2008-04-09 13:50:00,101.205,101.22,101.2,101.2,47700000.0
2008-04-09 13:51:00,101.2,101.205,101.18,101.19,59600000.0
2008-04-09 13:52:00,101.19,101.19,101.16,101.17,38700000.0
2008-04-09 13:53:00,101.17,101.19,101.17,101.18,55700000.0
2008-04-09 13:54:00,101.18,101.205,101.17,101.2,66300000.0
2008-04-09 13:55:00,101.2,101.215,101.2,101.215,43100000.0
2008-04-09 13:56:00,101.225,101.225,101.2,101.21,63500000.0
2008-04-09 13:57:00,101.21,101.22,101.18,101.19,61200000.0
2008-04-09 13:58:00,101.19,101.27,101.18,101.25,64300000.0
2008-04-09 13:59:00,101.25,101.26,101.21,101.235,77800000.0
2008-04-09 14:00:00,101.235,101.255,101.22,101.24,59800000.0
2008-04-09 14:01:00,101.24,101.24,101.205,101.205,66100000.0
2008-04-09 14:02:00,101.21,101.23,101.205,101.21,54800000.0
2008-04-09 14:03:00,101.21,101.21,101.17,101.19,71400000.0
2008-04-09 14:04:00,101.19,101.21,101.17,101.18,67400000.0
2008-04-09 14:05:00,101.18,101.19,101.17,101.18,42300000.0
2008-04-09 14:06:00,101.18,101.23,101.17,101.225,45100000.0
2008-04-09 14:07:00,101.225,101.26,101.22,101.22,67200000.0
2008-04-09 14:08:00,101.22,101.24,101.21,101.23,60900000.0
2008-04-09 14:09:00,101.23,101.23,101.21,101.22,59900000.0
2008-04-09 14:10:00,101.22,101.22,101.22,101.22,27600000.0
2008-04-09 14:11:00,101.22,101.22,101.22,101.22,15300000.0
2008-04-09 14:12:00,101.22,101.22,101.18,101.2,40800000.0
2008-04-09 14:13:00,101.2,101.215,101.195,101.215,46300000.0
2008-04-09 14:14:00,101.215,101.245,101.2,101.245,69400000.0
2008-04-09 14:15:00,101.235,101.265,101.225,101.235,60200000.0
2008-04-09 14:16:00,101.235,101.265,101.23,101.265,52600000.0
2008-04-09 14:17:00,101.26,101.26,101.215,101.22,50400000.0
2008-04-09 14:18:00,101.22,101.235,101.22,101.235,40000000.0
2008-04-09 14:19:00,101.235,101.28,101.23,101.25,42900000.0
2008-04-09 14:20:00,101.25,101.25,101.23,101.24,37800000.0
2008-04-09 14:21:00,101.24,101.245,101.235,101.24,81100000.0
2008-04-09 14:22:00,101.24,101.255,101.235,101.245,41200000.0
2008-04-09 14:23:00,101.24,101.26,101.23,101.235,53500000.0
2008-04-09 14:24:00,101.235,101.235,101.2,101.21,56600000.0
2008-04-09 14:25:00,101.21,101.25,101.21,101.25,75300000.0
2008-04-09 14:26:00,101.25,101.265,101.22,101.245,87000000.0
2008-04-09 14:27:00,101.245,101.255,101.215,101.23,76700000.0
2008-04-09 14:28:00,101.23,101.27,101.23,101.25,52700000.0
2008-04-09 14:29:00,101.25,101.275,101.25,101.26,48300000.0
2008-04-09 14:30:00,101.26,101.275,101.25,101.25,62300000.0
2008-04-09 14:31:00,101.25,101.265,101.225,101.25,58900000.0
2008-04-09 14:32:00,101.25,101.25,101.235,101.24,47100000.0
2008-04-09 14:33:00,101.24,101.28,101.24,101.24,60100000.0
2008-04-09 14:34:00,101.24,101.265,101.23,101.255,95700000.0
2008-04-09 14:35:00,101.255,101.275,101.25,101.25,83200000.0
2008-04-09 14:36:00,101.25,101.26,101.22,101.235,84200000.0
2008-04-09 14:37:00,101.235,101.25,101.2,101.24,93400000.0
2008-04-09 14:38:00,101.24,101.24,101.215,101.22,99200000.0
2008-04-09 14:39:00,101.22,101.24,101.22,101.22,53900000.0
2008-04-09 14:40:00,101.22,101.24,101.22,101.24,57200000.0
2008-04-09 14:41:00,101.24,101.26,101.23,101.25,45500000.0
2008-04-09 14:42:00,101.25,101.27,101.25,101.26,58400000.0
2008-04-09 14:43:00,101.265,101.27,101.26,101.26,38400000.0
2008-04-09 14:44:00,101.26,101.29,101.26,101.265,42900000.0
2008-04-09 14:45:00,101.265,101.27,101.26,101.26,27300000.0
2008-04-09 14:46:00,101.26,101.27,101.26,101.27,33500000.0
2008-04-09 14:47:00,101.27,101.28,101.26,101.26,28300000.0
2008-04-09 14:48:00,101.265,101.31,101.26,101.31,67600000.0
2008-04-09 14:49:00,101.31,101.33,101.28,101.29,81500000.0
2008-04-09 14:50:00,101.29,101.3,101.28,101.28,70200000.0
2008-04-09 14:51:00,101.28,101.295,101.28,101.29,65700000.0
2008-04-09 14:52:00,101.29,101.32,101.28,101.31,85300000.0
2008-04-09 14:53:00,101.31,101.31,101.28,101.3,82600000.0
2008-04-09 14:54:00,101.3,101.3,101.275,101.28,61500000.0
2008-04-09 14:55:00,101.28,101.3,101.27,101.29,65300000.0
2008-04-09 14:56:00,101.29,101.31,101.275,101.295,104800000.0
2008-04-09 14:57:00,101.3,101.32,101.3,101.32,43900000.0
2008-04-09 14:58:00,101.33,101.35,101.28,101.3,94100000.0
2008-04-09 14:59:00,101.3,101.33,101.28,101.29,71600000.0
2008-04-09 15:00:00,101.29,101.3,101.265,101.28,79300000.0
2008-04-09 15:01:00,101.28,101.3,101.26,101.285,67400000.0
2008-04-09 15:02:00,101.285,101.32,101.27,101.3,81100000.0
2008-04-09 15:03:00,101.3,101.33,101.3,101.33,76100000.0
2008-04-09 15:04:00,101.33,101.33,101.31,101.31,61800000.0
2008-04-09 15:05:00,101.31,101.34,101.3,101.32,67800000.0
2008-04-09 15:06:00,101.32,101.48,101.32,101.44,113400000.0
2008-04-09 15:07:00,101.44,101.46,101.42,101.42,83000000.0
2008-04-09 15:08:00,101.42,101.46,101.41,101.46,142900000.0
2008-04-09 15:09:00,101.46,101.48,101.44,101.44,82900000.0
2008-04-09 15:10:00,101.44,101.45,101.42,101.42,52200000.0
2008-04-09 15:11:00,101.42,101.45,101.41,101.44,88400000.0
2008-04-09 15:12:00,101.44,101.44,101.415,101.43,140900000.0
2008-04-09 15:13:00,101.43,101.43,101.41,101.42,82800000.0
2008-04-09 15:14:00,101.42,101.42,101.41,101.42,51200000.0
2008-04-09 15:15:00,101.42,101.43,101.41,101.42,61300000.0
2008-04-09 15:16:00,101.42,101.44,101.4,101.405,86500000.0
2008-04-09 15:17:00,101.405,101.425,101.395,101.41,248700000.0
2008-04-09 15:18:00,101.41,101.42,101.34,101.35,126700000.0
2008-04-09 15:19:00,101.35,101.37,101.34,101.36,94500000.0
2008-04-09 15:20:00,101.37,101.37,101.35,101.36,74900000.0
2008-04-09 15:21:00,101.36,101.37,101.355,101.37,74000000.0
2008-04-09 15:22:00,101.37,101.39,101.36,101.375,71700000.0
2008-04-09 15:23:00,101.38,101.385,101.34,101.375,110900000.0
2008-04-09 15:24:00,101.38,101.4,101.37,101.38,99100000.0
2008-04-09 15:25:00,101.38,101.39,101.37,101.38,103900000.0
2008-04-09 15:26:00,101.37,101.39,101.36,101.36,40300000.0
2008-04-09 15:27:00,101.36,101.37,101.35,101.36,32000000.0
2008-04-09 15:28:00,101.36,101.38,101.36,101.37,39700000.0
2008-04-09 15:29:00,101.37,101.41,101.36,101.4,70200000.0
2008-04-09 15:30:00,101.4,101.43,101.4,101.42,63000000.0
2008-04-09 15:31:00,101.42,101.44,101.42,101.43,57200000.0
2008-04-09 15:32:00,101.43,101.48,101.43,101.44,65400000.0
2008-04-09 15:33:00,101.43,101.46,101.42,101.44,59700000.0
2008-04-09 15:34:00,101.44,101.46,101.41,101.43,58200000.0
2008-04-09 15:35:00,101.43,101.47,101.43,101.46,63200000.0
2008-04-09 15:36:00,101.46,101.47,101.43,101.46,55800000.0
2008-04-09 15:37:00,101.46,101.46,101.44,101.44,41000000.0
2008-04-09 15:38:00,101.44,101.48,101.44,101.47,52500000.0
2008-04-09 15:39:00,101.47,101.47,101.44,101.44,57000000.0
2008-04-09 15:40:00,101.44,101.45,101.415,101.42,67300000.0
2008-04-09 15:41:00,101.42,101.43,101.4,101.41,67200000.0
2008-04-09 15:42:00,101.41,101.45,101.41,101.44,69100000.0
2008-04-09 15:43:00,101.44,101.46,101.42,101.46,59300000.0
2008-04-09 15:44:00,101.46,101.47,101.43,101.46,61300000.0
2008-04-09 15:45:00,101.46,101.48,101.445,101.45,60900000.0
2008-04-09 15:46:00,101.45,101.47,101.44,101.44,55500000.0
2008-04-09 15:47:00,101.44,101.48,101.44,101.46,65600000.0
2008-04-09 15:48:00,101.46,101.47,101.44,101.45,91200000.0
2008-04-09 15:49:00,101.45,101.45,101.415,101.42,66900000.0
2008-04-09 15:50:00,101.42,101.46,101.42,101.45,61400000.0
2008-04-09 15:51:00,101.45,101.46,101.44,101.46,47000000.0
2008-04-09 15:52:00,101.46,101.48,101.43,101.46,64100000.0
2008-04-09 15:53:00,101.46,101.5,101.44,101.49,59800000.0
2008-04-09 15:54:00,101.49,101.49,101.45,101.46,60600000.0
2008-04-09 15:55:00,101.46,101.47,101.45,101.46,64600000.0
2008-04-09 15:56:00,101.47,101.48,101.45,101.47,62200000.0
2008-04-09 15:57:00,101.47,101.49,101.46,101.46,60700000.0
2008-04-09 15:58:00,101.465,101.5,101.46,101.49,51800000.0
2008-04-09 15:59:00,101.49,101.495,101.445,101.455,188300001.0
2008-04-09 16:00:00,101.455,101.5,101.455,101.48,180800004.0
2008-04-09 16:01:00,101.48,101.51,101.47,101.49,63100000.0
2008-04-09 16:02:00,101.49,101.53,101.48,101.5,69400000.0
2008-04-09 16:03:00,101.5,101.55,101.5,101.52,74800000.0
2008-04-09 16:04:00,101.52,101.55,101.52,101.54,71400000.0
2008-04-09 16:05:00,101.54,101.54,101.5,101.52,74100000.0
2008-04-09 16:06:00,101.52,101.53,101.49,101.5,73900000.0
2008-04-09 16:07:00,101.5,101.51,101.48,101.49,65100000.0
2008-04-09 16:08:00,101.49,101.52,101.47,101.47,64200000.0
2008-04-09 16:09:00,101.47,101.49,101.46,101.49,60000000.0
2008-04-09 16:10:00,101.49,101.51,101.475,101.49,67500000.0
2008-04-09 16:11:00,101.49,101.5,101.47,101.47,51900000.0
2008-04-09 16:12:00,101.47,101.485,101.455,101.48,58400000.0
2008-04-09 16:13:00,101.48,101.505,101.46,101.5,51500000.0
2008-04-09 16:14:00,101.5,101.5,101.46,101.49,67500000.0
2008-04-09 16:15:00,101.49,101.5,101.47,101.48,77600000.0
2008-04-09 16:16:00,101.48,101.52,101.47,101.52,72200000.0
2008-04-09 16:17:00,101.52,101.53,101.5,101.53,74700000.0
2008-04-09 16:18:00,101.53,101.54,101.5,101.5,65800000.0
2008-04-09 16:19:00,101.5,101.555,101.5,101.53,77100000.0
2008-04-09 16:20:00,101.53,101.55,101.51,101.51,81500000.0
2008-04-09 16:21:00,101.51,101.51,101.5,101.5,64300000.0
2008-04-09 16:22:00,101.5,101.55,101.5,101.54,90400000.0
2008-04-09 16:23:00,101.54,101.55,101.525,101.55,79600000.0
2008-04-09 16:24:00,101.55,101.56,101.525,101.54,65500000.0
2008-04-09 16:25:00,101.54,101.55,101.52,101.54,51600000.0
2008-04-09 16:26:00,101.54,101.54,101.525,101.54,65800000.0
2008-04-09 16:27:00,101.54,101.58,101.54,101.55,72600000.0
2008-04-09 16:28:00,101.55,101.58,101.53,101.53,100700000.0
2008-04-09 16:29:00,101.535,101.57,101.535,101.55,115500000.0
2008-04-09 16:30:00,101.555,101.6,101.55,101.56,87600000.0
2008-04-09 16:31:00,101.56,101.6,101.55,101.59,82100000.0
2008-04-09 16:32:00,101.59,101.63,101.58,101.625,83500000.0
2008-04-09 16:33:00,101.63,101.65,101.615,101.63,86200000.0
2008-04-09 16:34:00,101.63,101.63,101.6,101.625,90500000.0
2008-04-09 16:35:00,101.625,101.64,101.61,101.63,78100000.0
2008-04-09 16:36:00,101.63,101.63,101.575,101.58,86200000.0
2008-04-09 16:37:00,101.58,101.59,101.535,101.57,75700000.0
2008-04-09 16:38:00,101.57,101.57,101.53,101.56,128600000.0
2008-04-09 16:39:00,101.56,101.58,101.55,101.56,86100000.0
2008-04-09 16:40:00,101.56,101.58,101.56,101.56,65700000.0
2008-04-09 16:41:00,101.56,101.67,101.56,101.62,89900000.0
2008-04-09 16:42:00,101.62,101.62,101.56,101.57,69900000.0
2008-04-09 16:43:00,101.57,101.59,101.57,101.59,65800000.0
2008-04-09 16:44:00,101.59,101.59,101.55,101.57,68100000.0
2008-04-09 16:45:00,101.57,101.58,101.53,101.55,74700000.0
2008-04-09 16:46:00,101.55,101.57,101.52,101.56,87700000.0
2008-04-09 16:47:00,101.56,101.58,101.54,101.58,75700000.0
2008-04-09 16:48:00,101.59,101.62,101.57,101.59,85700000.0
2008-04-09 16:49:00,101.59,101.6,101.58,101.6,66000000.0
2008-04-09 16:50:00,101.6,101.62,101.59,101.6,45700000.0
2008-04-09 16:51:00,101.59,101.61,101.575,101.61,66700000.0
2008-04-09 16:52:00,101.61,101.61,101.57,101.59,84600000.0
2008-04-09 16:53:00,101.59,101.62,101.575,101.62,127300000.0
2008-04-09 16:54:00,101.62,101.62,101.585,101.62,60100000.0
2008-04-09 16:55:00,101.62,101.66,101.61,101.64,73900000.0
2008-04-09 16:56:00,101.64,101.65,101.61,101.64,84800000.0
2008-04-09 16:57:00,101.64,101.66,101.605,101.61,91600000.0
2008-04-09 16:58:00,101.61,101.66,101.61,101.65,120000000.0
2008-04-09 16:59:00,101.64,101.68,101.64,101.665,84300000.0
2008-04-09 17:00:00,101.665,101.67,101.62,101.64,97500000.0
2008-04-09 17:01:00,101.64,101.65,101.62,101.645,60600000.0
2008-04-09 17:02:00,101.645,101.66,101.635,101.65,66800000.0
2008-04-09 17:03:00,101.64,101.66,101.63,101.64,116400000.0
2008-04-09 17:04:00,101.63,101.66,101.63,101.65,54200000.0
2008-04-09 17:05:00,101.65,101.66,101.63,101.64,43900000.0
2008-04-09 17:06:00,101.64,101.65,101.625,101.63,63700000.0
2008-04-09 17:07:00,101.63,101.64,101.61,101.62,59100000.0
2008-04-09 17:08:00,101.63,101.63,101.61,101.62,75000000.0
2008-04-09 17:09:00,101.62,101.63,101.6,101.63,47400000.0
2008-04-09 17:10:00,101.63,101.64,101.6,101.61,114600000.0
2008-04-09 17:11:00,101.61,101.62,101.6,101.61,91100000.0
2008-04-09 17:12:00,101.61,101.61,101.59,101.6,57000000.0
2008-04-09 17:13:00,101.6,101.62,101.58,101.62,76300000.0
2008-04-09 17:14:00,101.62,101.66,101.61,101.63,51100000.0
2008-04-09 17:15:00,101.64,101.69,101.63,101.69,64400000.0
2008-04-09 17:16:00,101.69,101.7,101.66,101.69,64900000.0
2008-04-09 17:17:00,101.69,101.69,101.65,101.67,63500000.0
2008-04-09 17:18:00,101.67,101.68,101.645,101.66,64000000.0
2008-04-09 17:19:00,101.66,101.68,101.64,101.67,58100000.0
2008-04-09 17:20:00,101.67,101.68,101.64,101.65,63300000.0
2008-04-09 17:21:00,101.65,101.73,101.64,101.71,76000000.0
2008-04-09 17:22:00,101.7,101.74,101.68,101.71,72500000.0
2008-04-09 17:23:00,101.71,101.74,101.7,101.71,80500000.0
2008-04-09 17:24:00,101.71,101.73,101.69,101.72,78800000.0
2008-04-09 17:25:00,101.72,101.74,101.685,101.71,69300000.0
2008-04-09 17:26:00,101.715,101.74,101.69,101.74,72000000.0
2008-04-09 17:27:00,101.74,101.74,101.71,101.72,76400000.0
2008-04-09 17:28:00,101.72,101.73,101.66,101.71,73800000.0
2008-04-09 17:29:00,101.71,101.75,101.695,101.7,72600000.0
2008-04-09 17:30:00,101.7,101.76,101.7,101.74,75900000.0
2008-04-09 17:31:00,101.74,101.77,101.73,101.76,74600000.0
2008-04-09 17:32:00,101.76,101.76,101.69,101.7,65500000.0
2008-04-09 17:33:00,101.7,101.81,101.7,101.75,67500000.0
2008-04-09 17:34:00,101.75,101.8,101.71,101.76,119200000.0
2008-04-09 17:35:00,101.76,101.77,101.7,101.72,167300000.0
2008-04-09 17:36:00,101.72,101.72,101.63,101.63,72900000.0
2008-04-09 17:37:00,101.64,101.66,101.62,101.64,102300000.0
2008-04-09 17:38:00,101.64,101.67,101.63,101.67,69200000.0
2008-04-09 17:39:00,101.67,101.67,101.645,101.65,70100000.0
2008-04-09 17:40:00,101.65,101.67,101.615,101.67,206000000.0
2008-04-09 17:41:00,101.67,101.68,101.63,101.65,83900000.0
2008-04-09 17:42:00,101.64,101.66,101.615,101.65,67700000.0
2008-04-09 17:43:00,101.65,101.66,101.63,101.65,66700000.0
2008-04-09 17:44:00,101.65,101.67,101.62,101.64,64700000.0
2008-04-09 17:45:00,101.64,101.68,101.63,101.665,116400000.0
2008-04-09 17:46:00,101.665,101.68,101.635,101.66,77500000.0
2008-04-09 17:47:00,101.65,101.67,101.64,101.65,73400000.0
2008-04-09 17:48:00,101.65,101.69,101.64,101.67,63700000.0
2008-04-09 17:49:00,101.67,101.67,101.645,101.65,125200000.0
2008-04-09 17:50:00,101.65,101.66,101.62,101.65,70100000.0
2008-04-09 17:51:00,101.65,101.66,101.62,101.62,61000000.0
2008-04-09 17:52:00,101.62,101.66,101.62,101.65,60000000.0
2008-04-09 17:53:00,101.65,101.67,101.61,101.62,67100000.0
2008-04-09 17:54:00,101.62,101.65,101.62,101.63,71300000.0
2008-04-09 17:55:00,101.63,101.67,101.62,101.64,85800000.0
2008-04-09 17:56:00,101.64,101.67,101.64,101.65,65800000.0
2008-04-09 17:57:00,101.65,101.66,101.59,101.61,64800000.0
2008-04-09 17:58:00,101.61,101.65,101.61,101.615,67200000.0
2008-04-09 17:59:00,101.615,101.65,101.61,101.63,60200000.0
2008-04-09 18:00:00,101.63,101.65,101.62,101.64,52800000.0
2008-04-09 18:01:00,101.64,101.68,101.64,101.64,54500000.0
2008-04-09 18:02:00,101.64,101.67,101.63,101.67,61400000.0
2008-04-09 18:03:00,101.67,101.69,101.65,101.69,45800000.0
2008-04-09 18:04:00,101.69,101.69,101.675,101.68,49500000.0
2008-04-09 18:05:00,101.68,101.71,101.67,101.7,44400000.0
2008-04-09 18:06:00,101.7,101.74,101.7,101.7,66800000.0
2008-04-09 18:07:00,101.7,101.7,101.665,101.68,53200000.0
2008-04-09 18:08:00,101.68,101.68,101.66,101.66,51700000.0
2008-04-09 18:09:00,101.66,101.67,101.64,101.67,39000000.0
2008-04-09 18:10:00,101.67,101.67,101.62,101.63,59800000.0
2008-04-09 18:11:00,101.63,101.64,101.6,101.64,81000000.0
2008-04-09 18:12:00,101.64,101.66,101.64,101.66,89800000.0
2008-04-09 18:13:00,101.66,101.68,101.65,101.67,111600000.0
2008-04-09 18:14:00,101.67,101.68,101.66,101.68,95800000.0
2008-04-09 18:15:00,101.68,101.69,101.68,101.69,106900000.0
2008-04-09 18:16:00,101.69,101.69,101.64,101.64,108300000.0
2008-04-09 18:17:00,101.64,101.66,101.625,101.66,125800000.0
2008-04-09 18:18:00,101.66,101.67,101.65,101.66,118600000.0
2008-04-09 18:19:00,101.65,101.67,101.64,101.65,101800000.0
2008-04-09 18:20:00,101.65,101.68,101.62,101.68,90500000.0
2008-04-09 18:21:00,101.68,101.68,101.64,101.66,79600000.0
2008-04-09 18:22:00,101.66,101.72,101.62,101.63,81300000.0
2008-04-09 18:23:00,101.625,101.64,101.61,101.615,98900000.0
2008-04-09 18:24:00,101.61,101.63,101.61,101.61,104300000.0
2008-04-09 18:25:00,101.61,101.62,101.55,101.565,129000000.0
2008-04-09 18:26:00,101.57,101.58,101.55,101.57,90700000.0
2008-04-09 18:27:00,101.57,101.58,101.56,101.58,98600000.0
2008-04-09 18:28:00,101.58,101.6,101.57,101.59,102200000.0
2008-04-09 18:29:00,101.59,101.64,101.58,101.62,98100000.0
2008-04-09 18:30:00,101.62,101.63,101.61,101.62,103500000.0
2008-04-09 18:31:00,101.62,101.62,101.58,101.59,101700000.0
2008-04-09 18:32:00,101.58,101.66,101.58,101.63,84400000.0
2008-04-09 18:33:00,101.63,101.66,101.63,101.65,84100000.0
2008-04-09 18:34:00,101.65,101.71,101.65,101.7,88500000.0
2008-04-09 18:35:00,101.7,101.71,101.68,101.68,88800000.0
2008-04-09 18:36:00,101.68,101.7,101.65,101.66,95600000.0
2008-04-09 18:37:00,101.66,101.68,101.65,101.65,107600000.0
2008-04-09 18:38:00,101.65,101.67,101.635,101.67,464800000.0
2008-04-09 18:39:00,101.67,101.69,101.66,101.69,99100000.0
2008-04-09 18:40:00,101.675,101.68,101.63,101.63,136800000.0
2008-04-09 18:41:00,101.63,101.67,101.63,101.66,123600000.0
2008-04-09 18:42:00,101.66,101.67,101.635,101.67,146500000.0
2008-04-09 18:43:00,101.67,101.68,101.625,101.625,171300000.0
2008-04-09 18:44:00,101.625,101.65,101.6,101.61,124600000.0
2008-04-09 18:45:00,101.61,101.69,101.61,101.66,85200000.0
2008-04-09 18:46:00,101.66,101.67,101.64,101.67,86500000.0
2008-04-09 18:47:00,101.66,101.715,101.65,101.715,111300000.0
2008-04-09 18:48:00,101.715,101.75,101.69,101.71,94700000.0
2008-04-09 18:49:00,101.71,101.74,101.69,101.72,87700000.0
2008-04-09 18:50:00,101.72,101.74,101.7,101.73,78400000.0
2008-04-09 18:51:00,101.73,101.75,101.71,101.71,95700000.0
2008-04-09 18:52:00,101.71,101.73,101.69,101.7,146800000.0
2008-04-09 18:53:00,101.7,101.73,101.69,101.7,105900000.0
2008-04-09 18:54:00,101.7,101.71,101.65,101.65,85500000.0
2008-04-09 18:55:00,101.65,101.72,101.63,101.7,210000000.0
2008-04-09 18:56:00,101.7,101.71,101.65,101.68,171100000.0
2008-04-09 18:57:00,101.68,101.76,101.67,101.71,91400000.0
2008-04-09 18:58:00,101.71,101.725,101.67,101.67,227200000.0
2008-04-09 18:59:00,101.67,101.72,101.665,101.72,359200000.0
2008-04-09 19:00:00,101.72,101.77,101.7,101.75,117700000.0
2008-04-09 19:01:00,101.75,101.79,101.72,101.75,120600000.0
2008-04-09 19:02:00,101.76,101.78,101.73,101.73,135100000.0
2008-04-09 19:03:00,101.73,101.78,101.73,101.76,126400000.0
2008-04-09 19:04:00,101.76,101.805,101.76,101.805,112700000.0
2008-04-09 19:05:00,101.8,101.8,101.725,101.78,109600000.0
2008-04-09 19:06:00,101.78,101.78,101.72,101.75,129900000.0
2008-04-09 19:07:00,101.75,101.78,101.74,101.75,95400000.0
2008-04-09 19:08:00,101.75,101.825,101.74,101.785,107000000.0
2008-04-09 19:09:00,101.79,101.795,101.755,101.76,94000000.0
2008-04-09 19:10:00,101.76,101.79,101.75,101.76,97600000.0
2008-04-09 19:11:00,101.76,101.81,101.75,101.77,88900000.0
2008-04-09 19:12:00,101.77,101.78,101.76,101.77,111400000.0
2008-04-09 19:13:00,101.77,101.78,101.735,101.735,91400000.0
2008-04-09 19:14:00,101.735,101.77,101.735,101.75,128400000.0
2008-04-09 19:15:00,101.75,101.79,101.75,101.785,106500000.0
2008-04-09 19:16:00,101.785,101.795,101.765,101.775,81300000.0
2008-04-09 19:17:00,101.775,101.78,101.77,101.77,99200000.0
2008-04-09 19:18:00,101.77,101.805,101.755,101.79,96200000.0
2008-04-09 19:19:00,101.79,101.82,101.74,101.74,109500000.0
2008-04-09 19:20:00,101.74,101.755,101.7,101.745,72200000.0
2008-04-09 19:21:00,101.745,101.765,101.725,101.745,77600000.0
2008-04-09 19:22:00,101.745,101.755,101.745,101.755,85300000.0
2008-04-09 19:23:00,101.755,101.77,101.75,101.76,86400000.0
2008-04-09 19:24:00,101.76,101.76,101.7,101.7,200500000.0
2008-04-09 19:25:00,101.7,101.74,101.7,101.74,117100000.0
2008-04-09 19:26:00,101.74,101.74,101.675,101.71,161400000.0
2008-04-09 19:27:00,101.71,101.71,101.67,101.69,124600000.0
2008-04-09 19:28:00,101.69,101.71,101.66,101.67,111000000.0
2008-04-09 19:29:00,101.67,101.69,101.66,101.68,113500000.0
2008-04-09 19:30:00,101.68,101.71,101.68,101.71,122200000.0
2008-04-09 19:31:00,101.71,101.72,101.695,101.705,88300000.0
2008-04-09 19:32:00,101.705,101.75,101.7,101.745,148300000.0
2008-04-09 19:33:00,101.745,101.745,101.72,101.72,108800000.0
2008-04-09 19:34:00,101.72,101.72,101.66,101.68,102200000.0
2008-04-09 19:35:00,101.685,101.7,101.675,101.68,115800000.0
2008-04-09 19:36:00,101.68,101.72,101.68,101.71,117300000.0
2008-04-09 19:37:00,101.71,101.72,101.7,101.71,124200000.0
2008-04-09 19:38:00,101.72,101.75,101.71,101.71,142400000.0
2008-04-09 19:39:00,101.71,101.71,101.7,101.71,121400000.0
2008-04-09 19:40:00,101.71,101.71,101.67,101.68,121000000.0
2008-04-09 19:41:00,101.68,101.71,101.67,101.71,100600000.0
2008-04-09 19:42:00,101.7,101.7,101.69,101.7,105500000.0
2008-04-09 19:43:00,101.7,101.7,101.68,101.685,126000000.0
2008-04-09 19:44:00,101.685,101.7,101.66,101.7,189600000.0
2008-04-09 19:45:00,101.7,101.71,101.67,101.67,110600000.0
2008-04-09 19:46:00,101.67,101.715,101.66,101.7,111300000.0
2008-04-09 19:47:00,101.7,101.705,101.68,101.69,121700000.0
2008-04-09 19:48:00,101.69,101.705,101.69,101.7,146200000.0
2008-04-09 19:49:00,101.7,101.71,101.7,101.7,120200000.0
2008-04-09 19:50:00,101.7,101.7,101.685,101.685,197600000.0
2008-04-09 19:51:00,101.685,101.7,101.685,101.7,268200000.0
2008-04-09 19:52:00,101.7,101.72,101.69,101.7,113300000.0
2008-04-09 19:53:00,101.7,101.71,101.7,101.71,121100000.0
2008-04-09 19:54:00,101.71,101.73,101.705,101.71,100200000.0
2008-04-09 19:55:00,101.71,101.72,101.68,101.69,96400000.0
2008-04-09 19:56:00,101.69,101.69,101.66,101.67,148000000.0
2008-04-09 19:57:00,101.67,101.74,101.67,101.74,110100000.0
2008-04-09 19:58:00,101.74,101.75,101.72,101.72,113200000.0
2008-04-09 19:59:00,101.72,101.735,101.71,101.73,117600000.0
2008-04-09 20:00:00,101.73,101.74,101.72,101.735,147600000.0
2008-04-09 20:01:00,101.735,101.745,101.69,101.71,117200000.0
2008-04-09 20:02:00,101.71,101.72,101.695,101.71,134200000.0
2008-04-09 20:03:00,101.71,101.75,101.7,101.74,136200000.0
2008-04-09 20:04:00,101.74,101.76,101.73,101.74,121700000.0
2008-04-09 20:05:00,101.74,101.75,101.71,101.72,110100000.0
2008-04-09 20:06:00,101.72,101.74,101.72,101.72,101300000.0
2008-04-09 20:07:00,101.72,101.725,101.69,101.7,124700000.0
2008-04-09 20:08:00,101.7,101.7,101.675,101.68,137800000.0
2008-04-09 20:09:00,101.68,101.69,101.645,101.665,117800000.0
2008-04-09 20:10:00,101.665,101.665,101.63,101.63,113000000.0
2008-04-09 20:11:00,101.63,101.66,101.61,101.62,150200000.0
2008-04-09 20:12:00,101.62,101.65,101.615,101.62,169600000.0
2008-04-09 20:13:00,101.62,101.64,101.62,101.62,114500000.0
2008-04-09 20:14:00,101.62,101.63,101.6,101.6,150100000.0
2008-04-09 20:15:00,101.6,101.64,101.6,101.62,143500000.0
2008-04-09 20:16:00,101.62,101.65,101.61,101.63,120900000.0
2008-04-09 20:17:00,101.63,101.64,101.6,101.62,96300000.0
2008-04-09 20:18:00,101.62,101.63,101.59,101.63,139900000.0
2008-04-09 20:19:00,101.63,101.65,101.615,101.64,114600000.0
2008-04-09 20:20:00,101.64,101.65,101.63,101.65,108600000.0
2008-04-09 20:21:00,101.65,101.65,101.65,101.65,108300000.0
2008-04-09 20:22:00,101.65,101.65,101.65,101.65,116100000.0
2008-04-09 20:23:00,101.65,101.65,101.63,101.63,133300000.0
2008-04-09 20:24:00,101.63,101.63,101.63,101.63,111900000.0
2008-04-09 20:25:00,101.63,101.63,101.58,101.59,102000000.0
2008-04-09 20:26:00,101.59,101.6,101.59,101.59,109100000.0
2008-04-09 20:27:00,101.59,101.62,101.59,101.62,114300000.0
2008-04-09 20:28:00,101.62,101.65,101.62,101.64,98000000.0
2008-04-09 20:29:00,101.64,101.64,101.56,101.565,150600000.0
2008-04-09 20:30:00,101.565,101.57,101.545,101.55,161000000.0
2008-04-09 20:31:00,101.55,101.57,101.545,101.57,131500000.0
2008-04-09 20:32:00,101.56,101.59,101.56,101.58,131000000.0
2008-04-09 20:33:00,101.58,101.59,101.56,101.57,122400000.0
2008-04-09 20:34:00,101.57,101.57,101.545,101.545,127000000.0
2008-04-09 20:35:00,101.545,101.55,101.515,101.55,139600000.0
2008-04-09 20:36:00,101.55,101.58,101.53,101.53,238600000.0
2008-04-09 20:37:00,101.53,101.56,101.53,101.54,109800000.0
2008-04-09 20:38:00,101.54,101.585,101.54,101.57,128400000.0
2008-04-09 20:39:00,101.57,101.58,101.55,101.57,160400000.0
2008-04-09 20:40:00,101.57,101.58,101.56,101.56,132600000.0
2008-04-09 20:41:00,101.56,101.57,101.54,101.56,131900000.0
2008-04-09 20:42:00,101.56,101.56,101.55,101.56,107400000.0
2008-04-09 20:43:00,101.56,101.6,101.56,101.59,109000000.0
2008-04-09 20:44:00,101.59,101.6,101.58,101.59,121000000.0
2008-04-09 20:45:00,101.59,101.6,101.58,101.59,149400000.0
2008-04-09 20:46:00,101.59,101.59,101.56,101.56,130600000.0
2008-04-09 20:47:00,101.56,101.605,101.56,101.6,110800000.0
2008-04-09 20:48:00,101.6,101.61,101.59,101.6,120200000.0
2008-04-09 20:49:00,101.6,101.62,101.57,101.58,130300000.0
2008-04-09 20:50:00,101.58,101.61,101.555,101.6,139800000.0
2008-04-09 20:51:00,101.6,101.62,101.55,101.57,124500000.0
2008-04-09 20:52:00,101.57,101.58,101.535,101.57,133000000.0
2008-04-09 20:53:00,101.57,101.58,101.53,101.55,117400000.0
2008-04-09 20:54:00,101.56,101.59,101.56,101.56,105900000.0
2008-04-09 20:55:00,101.56,101.61,101.55,101.58,148300000.0
2008-04-09 20:56:00,101.58,101.59,101.51,101.55,95100000.0
2008-04-09 20:57:00,101.56,101.56,101.5,101.51,93300000.0
2008-04-09 20:58:00,101.51,101.54,101.51,101.51,96600000.0
2008-04-09 20:59:00,101.51,101.53,101.5,101.53,88400000.0
2008-04-09 21:00:00,101.53,101.54,101.51,101.52,96900000.0
2008-04-09 21:01:00,101.52,101.54,101.51,101.52,96500000.0
2008-04-09 21:02:00,101.52,101.55,101.49,101.51,91500000.0
2008-04-09 21:03:00,101.51,101.54,101.51,101.53,106700000.0
2008-04-09 21:04:00,101.53,101.53,101.5,101.51,99600000.0
2008-04-09 21:05:00,101.51,101.51,101.485,101.51,144000000.0
2008-04-09 21:06:00,101.51,101.52,101.5,101.51,144500000.0
2008-04-09 21:07:00,101.51,101.54,101.5,101.5,127900000.0
2008-04-09 21:08:00,101.5,101.53,101.49,101.52,95600000.0
2008-04-09 21:09:00,101.52,101.54,101.5,101.525,97000000.0
2008-04-09 21:10:00,101.52,101.58,101.52,101.56,103200000.0
2008-04-09 21:11:00,101.56,101.57,101.51,101.56,90200000.0
2008-04-09 21:12:00,101.56,101.59,101.52,101.52,120000000.0
2008-04-09 21:13:00,101.52,101.59,101.52,101.57,105900000.0
2008-04-09 21:14:00,101.57,101.6,101.56,101.59,112400000.0
2008-04-09 21:15:00,101.59,101.59,101.53,101.54,96400000.0
2008-04-09 21:16:00,101.54,101.55,101.52,101.52,97900000.0
2008-04-09 21:17:00,101.52,101.57,101.52,101.56,111300000.0
2008-04-09 21:18:00,101.56,101.59,101.54,101.565,110800000.0
2008-04-09 21:19:00,101.565,101.6,101.55,101.58,117500000.0
2008-04-09 21:20:00,101.58,101.6,101.535,101.555,265100000.0
2008-04-09 21:21:00,101.545,101.6,101.545,101.58,220500000.0
2008-04-09 21:22:00,101.58,101.6,101.575,101.6,133900000.0
2008-04-09 21:23:00,101.6,101.61,101.565,101.565,244900000.0
2008-04-09 21:24:00,101.565,101.575,101.54,101.555,469900000.0
2008-04-09 21:25:00,101.555,101.61,101.555,101.61,106100000.0
2008-04-09 21:26:00,101.61,101.61,101.56,101.56,148200000.0
2008-04-09 21:27:00,101.56,101.58,101.56,101.575,131700000.0
2008-04-09 21:28:00,101.575,101.59,101.56,101.59,108100000.0
2008-04-09 21:29:00,101.59,101.61,101.57,101.57,107800000.0
2008-04-09 21:30:00,101.57,101.61,101.56,101.6,143600000.0
2008-04-09 21:31:00,101.6,101.62,101.585,101.59,101000000.0
2008-04-09 21:32:00,101.59,101.63,101.575,101.58,320900000.0
2008-04-09 21:33:00,101.58,101.6,101.56,101.57,292100000.0
2008-04-09 21:34:00,101.57,101.58,101.57,101.575,260500000.0
2008-04-09 21:35:00,101.575,101.59,101.56,101.585,136200000.0
2008-04-09 21:36:00,101.585,101.61,101.56,101.575,135000000.0
2008-04-09 21:37:00,101.575,101.585,101.52,101.54,98700000.0
2008-04-09 21:38:00,101.545,101.59,101.51,101.57,142800000.0
2008-04-09 21:39:00,101.585,101.59,101.55,101.59,121100000.0
2008-04-09 21:40:00,101.59,101.59,101.55,101.56,113400000.0
2008-04-09 21:41:00,101.56,101.57,101.55,101.55,117600000.0
2008-04-09 21:42:00,101.55,101.56,101.54,101.56,119400000.0
2008-04-09 21:43:00,101.56,101.57,101.54,101.55,124000000.0
2008-04-09 21:44:00,101.55,101.59,101.55,101.58,123900000.0
2008-04-09 21:45:00,101.58,101.595,101.55,101.585,125800000.0
2008-04-09 21:46:00,101.585,101.64,101.58,101.64,92300000.0
2008-04-09 21:47:00,101.64,101.64,101.58,101.59,137400000.0
2008-04-09 21:48:00,101.59,101.59,101.57,101.57,127300000.0
2008-04-09 21:49:00,101.57,101.575,101.56,101.57,129900000.0
2008-04-09 21:50:00,101.57,101.58,101.56,101.57,91900000.0
2008-04-09 21:51:00,101.57,101.57,101.56,101.565,105700000.0
2008-04-09 21:52:00,101.565,101.57,101.56,101.57,142800000.0
2008-04-09 21:53:00,101.57,101.57,101.54,101.54,121200000.0
2008-04-09 21:54:00,101.54,101.55,101.53,101.535,107000000.0
2008-04-09 21:55:00,101.535,101.55,101.53,101.53,102300000.0
2008-04-09 21:56:00,101.53,101.55,101.52,101.54,136700000.0
2008-04-09 21:57:00,101.54,101.54,101.51,101.54,111400000.0
2008-04-09 21:58:00,101.54,101.58,101.525,101.58,146200000.0
2008-04-09 21:59:00,101.58,101.58,101.56,101.56,117500000.0
2008-04-09 22:00:00,101.56,101.61,101.56,101.57,120000000.0
2008-04-09 22:01:00,101.57,101.585,101.57,101.585,123500000.0
2008-04-09 22:02:00,101.585,101.585,101.575,101.58,82800000.0
2008-04-09 22:03:00,101.58,101.6,101.58,101.6,84100000.0
2008-04-09 22:04:00,101.6,101.63,101.6,101.625,111300000.0
2008-04-09 22:05:00,101.625,101.66,101.62,101.65,126600000.0
2008-04-09 22:06:00,101.65,101.665,101.625,101.645,180400000.0
2008-04-09 22:07:00,101.645,101.66,101.635,101.655,103500000.0
2008-04-09 22:08:00,101.655,101.715,101.655,101.695,77600000.0
2008-04-09 22:09:00,101.695,101.695,101.68,101.68,69400000.0
2008-04-09 22:10:00,101.68,101.69,101.65,101.66,111100000.0
2008-04-09 22:11:00,101.66,101.66,101.63,101.635,166500000.0
2008-04-09 22:12:00,101.635,101.655,101.635,101.65,123600000.0
2008-04-09 22:13:00,101.65,101.65,101.64,101.64,126500000.0
2008-04-09 22:14:00,101.64,101.64,101.63,101.63,171800000.0
2008-04-09 22:15:00,101.63,101.63,101.63,101.63,183200000.0
2008-04-09 22:16:00,101.63,101.63,101.595,101.595,203100000.0
2008-04-09 22:17:00,101.595,101.63,101.595,101.615,342700000.0
2008-04-09 22:18:00,101.615,101.62,101.595,101.61,182800000.0
2008-04-09 22:19:00,101.61,101.645,101.61,101.625,111800000.0
2008-04-09 22:20:00,101.625,101.63,101.61,101.62,76400000.0
2008-04-09 22:21:00,101.62,101.625,101.61,101.62,95400000.0
2008-04-09 22:22:00,101.625,101.625,101.62,101.625,87600000.0
2008-04-09 22:23:00,101.625,101.635,101.62,101.625,85300000.0
2008-04-09 22:24:00,101.625,101.625,101.61,101.62,157300000.0
2008-04-09 22:25:00,101.62,101.625,101.61,101.61,148400000.0
2008-04-09 22:26:00,101.61,101.62,101.6,101.62,154200000.0
2008-04-09 22:27:00,101.62,101.62,101.6,101.61,193900000.0
2008-04-09 22:28:00,101.61,101.62,101.61,101.62,128600000.0
2008-04-09 22:29:00,101.62,101.62,101.6,101.61,128600000.0
2008-04-09 22:30:00,101.61,101.62,101.6,101.61,112500000.0
2008-04-09 22:31:00,101.61,101.61,101.61,101.61,120900000.0
2008-04-09 22:32:00,101.61,101.61,101.6,101.6,132000000.0
2008-04-09 22:33:00,101.6,101.6,101.59,101.59,204300000.0
2008-04-09 22:34:00,101.59,101.6,101.58,101.58,168100000.0
2008-04-09 22:35:00,101.58,101.59,101.58,101.59,205900000.0
2008-04-09 22:36:00,101.59,101.59,101.59,101.59,147700000.0
2008-04-09 22:37:00,101.59,101.59,101.55,101.55,140000000.0
2008-04-09 22:38:00,101.55,101.555,101.54,101.54,136900000.0
2008-04-09 22:39:00,101.54,101.54,101.515,101.52,264800000.0
2008-04-09 22:40:00,101.52,101.53,101.52,101.52,114600000.0
2008-04-09 22:41:00,101.52,101.53,101.51,101.525,150800000.0
2008-04-09 22:42:00,101.525,101.54,101.52,101.54,91100000.0
2008-04-09 22:43:00,101.54,101.565,101.54,101.56,125100000.0
2008-04-09 22:44:00,101.56,101.595,101.55,101.595,136600000.0
2008-04-09 22:45:00,101.595,101.63,101.56,101.56,123500000.0
2008-04-09 22:46:00,101.58,101.58,101.54,101.54,160500000.0
2008-04-09 22:47:00,101.54,101.56,101.54,101.56,154000000.0
2008-04-09 22:48:00,101.56,101.565,101.555,101.56,131300000.0
2008-04-09 22:49:00,101.56,101.56,101.55,101.555,93100000.0
2008-04-09 22:50:00,101.555,101.57,101.535,101.545,359500000.0
2008-04-09 22:51:00,101.545,101.55,101.525,101.54,212200000.0
2008-04-09 22:52:00,101.54,101.58,101.54,101.57,169900000.0
2008-04-09 22:53:00,101.57,101.61,101.56,101.59,110000000.0
2008-04-09 22:54:00,101.59,101.6,101.57,101.59,164000000.0
2008-04-09 22:55:00,101.59,101.605,101.59,101.605,110800000.0
2008-04-09 22:56:00,101.605,101.605,101.605,101.605,85000000.0
2008-04-09 22:57:00,101.605,101.64,101.605,101.63,118900000.0
2008-04-09 22:58:00,101.63,101.63,101.605,101.605,110400000.0
2008-04-09 22:59:00,101.605,101.605,101.605,101.605,81800000.0
2008-04-09 23:00:00,101.605,101.605,101.56,101.56,203000000.0
2008-04-09 23:01:00,101.59,101.59,101.54,101.57,223000000.0
2008-04-09 23:02:00,101.56,101.57,101.56,101.56,223000000.0
2008-04-09 23:03:00,101.57,101.59,101.57,101.59,223000000.0
2008-04-09 23:04:00,101.57,101.6,101.57,101.595,223000000.0
2008-04-09 23:05:00,101.595,101.595,101.555,101.555,82400000.0
2008-04-09 23:06:00,101.555,101.56,101.555,101.56,86600000.0
2008-04-09 23:07:00,101.56,101.56,101.53,101.535,86000000.0
2008-04-09 23:08:00,101.535,101.58,101.535,101.58,1587400000.0
2008-04-09 23:09:00,101.58,101.605,101.565,101.595,691200000.0
2008-04-09 23:10:00,101.595,101.615,101.59,101.615,1877900000.0
2008-04-09 23:11:00,101.62,101.62,101.61,101.61,156000000.0
2008-04-09 23:12:00,101.61,101.61,101.6,101.605,238000000.0
2008-04-09 23:14:00,101.61,101.62,101.61,101.62,1628500000.0
2008-04-09 23:15:00,101.6,101.61,101.59,101.6,1628500000.0
2008-04-09 23:16:00,101.6,101.61,101.595,101.61,115000000.0
2008-04-09 23:17:00,101.61,101.62,101.6,101.61,212500000.0
2008-04-09 23:18:00,101.61,101.61,101.58,101.58,207500000.0
2008-04-09 23:19:00,101.58,101.59,101.58,101.59,216000000.0
2008-04-09 23:20:00,101.59,101.62,101.58,101.62,223000000.0
2008-04-09 23:21:00,101.62,101.64,101.61,101.64,223000000.0
2008-04-09 23:22:00,101.64,101.65,101.63,101.63,275800000.0
2008-04-09 23:23:00,101.63,101.63,101.63,101.63,269700000.0
2008-04-09 23:24:00,101.63,101.63,101.62,101.62,195000000.0
2008-04-09 23:25:00,101.62,101.64,101.62,101.64,287000000.0
2008-04-09 23:26:00,101.64,101.64,101.625,101.625,230000000.0
2008-04-09 23:27:00,101.625,101.625,101.62,101.62,134100000.0
2008-04-09 23:28:00,101.62,101.62,101.61,101.61,233200000.0
2008-04-09 23:29:00,101.61,101.62,101.61,101.62,270600000.0
2008-04-09 23:30:00,101.62,101.62,101.585,101.585,213800000.0
2008-04-09 23:31:00,101.585,101.585,101.545,101.56,1283500000.0
2008-04-09 23:32:00,101.58,101.59,101.57,101.57,2099200000.0
2008-04-09 23:34:00,101.55,101.55,101.53,101.53,2099200000.0
2008-04-09 23:35:00,101.57,101.59,101.56,101.57,2017300000.0
2008-04-09 23:36:00,101.58,101.58,101.57,101.57,2017300000.0
2008-04-09 23:37:00,101.58,101.59,101.57,101.57,2017300000.0
2008-04-09 23:38:00,101.55,101.57,101.54,101.57,2017300000.0
2008-04-09 23:39:00,101.57,101.57,101.55,101.55,247700000.0
2008-04-09 23:40:00,101.55,101.57,101.55,101.56,1237200000.0
2008-04-09 23:41:00,101.59,101.61,101.59,101.6,1663200000.0
2008-04-09 23:42:00,101.61,101.61,101.6,101.6,1663200000.0
2008-04-09 23:44:00,101.58,101.59,101.57,101.58,1663200000.0
2008-04-09 23:45:00,101.59,101.6,101.59,101.6,230600000.0
2008-04-09 23:46:00,101.59,101.59,101.59,101.59,230600000.0
2008-04-09 23:47:00,101.58,101.59,101.57,101.57,230600000.0
2008-04-09 23:48:00,101.58,101.59,101.57,101.57,230600000.0
2008-04-09 23:49:00,101.56,101.58,101.56,101.58,230600000.0
2008-04-09 23:50:00,101.58,101.58,101.54,101.54,526900000.0
2008-04-09 23:51:00,101.54,101.55,101.51,101.55,1857800000.0
2008-04-09 23:52:00,101.55,101.56,101.52,101.56,345300000.0
2008-04-09 23:53:00,101.56,101.56,101.53,101.54,234700000.0
2008-04-09 23:54:00,101.54,101.54,101.54,101.54,213900000.0
2008-04-09 23:55:00,101.54,101.56,101.54,101.56,263600000.0
2008-04-09 23:56:00,101.56,101.57,101.55,101.57,306300000.0
2008-04-09 23:57:00,101.57,101.57,101.56,101.57,227000000.0
2008-04-09 23:58:00,101.57,101.6,101.57,101.59,675000000.0
2008-04-09 23:59:00,101.59,101.6,101.59,101.6,1010600000.0
2008-04-10 00:00:00,101.6,101.62,101.57,101.585,965000000.0
2008-04-10 00:01:00,101.585,101.585,101.58,101.58,484900000.0
2008-04-10 00:02:00,101.58,101.59,101.58,101.58,349900000.0
2008-04-10 00:03:00,101.58,101.63,101.58,101.63,1497900000.0
2008-04-10 00:04:00,101.63,101.63,101.6,101.6,912100000.0
2008-04-10 00:05:00,101.61,101.62,101.6,101.6,833700000.0
2008-04-10 00:06:00,101.61,101.64,101.58,101.6,833700000.0
2008-04-10 00:07:00,101.59,101.59,101.58,101.58,833700000.0
2008-04-10 00:08:00,101.57,101.57,101.54,101.55,833700000.0
2008-04-10 00:09:00,101.52,101.52,101.49,101.5,833700000.0
2008-04-10 00:10:00,101.5,101.57,101.5,101.56,1605500000.0
2008-04-10 00:11:00,101.56,101.58,101.55,101.56,813900000.0
2008-04-10 00:12:00,101.56,101.58,101.55,101.55,290500000.0
2008-04-10 00:13:00,101.6,101.6,101.6,101.6,659600000.0
2008-04-10 00:14:00,101.57,101.6,101.57,101.59,659600000.0
2008-04-10 00:15:00,101.59,101.59,101.55,101.58,410200000.0
2008-04-10 00:16:00,101.58,101.59,101.55,101.55,1801800000.0
2008-04-10 00:17:00,101.55,101.57,101.55,101.55,528000000.0
2008-04-10 00:18:00,101.55,101.56,101.55,101.56,161400000.0
2008-04-10 00:19:00,101.56,101.58,101.56,101.58,659200000.0
2008-04-10 00:20:00,101.58,101.58,101.55,101.57,571000000.0
2008-04-10 00:21:00,101.57,101.57,101.565,101.57,508000000.0
2008-04-10 00:22:00,101.59,101.6,101.57,101.57,1875000000.0
2008-04-10 00:23:00,101.56,101.57,101.55,101.57,1875000000.0
2008-04-10 00:25:00,101.56,101.57,101.56,101.56,1875000000.0
2008-04-10 00:26:00,101.54,101.54,101.51,101.51,1875000000.0
2008-04-10 00:27:00,101.51,101.52,101.51,101.51,1879200000.0
2008-04-10 00:28:00,101.54,101.54,101.53,101.53,157400000.0
2008-04-10 00:29:00,101.52,101.54,101.52,101.53,157400000.0
2008-04-10 00:30:00,101.54,101.55,101.54,101.54,157400000.0
2008-04-10 00:31:00,101.55,101.55,101.54,101.55,157400000.0
2008-04-10 00:32:00,101.56,101.56,101.55,101.55,157400000.0
2008-04-10 00:33:00,101.54,101.56,101.54,101.55,157400000.0
2008-04-10 00:34:00,101.55,101.56,101.53,101.56,169200000.0
2008-04-10 00:35:00,101.56,101.6,101.54,101.57,719700000.0
2008-04-10 00:36:00,101.57,101.58,101.56,101.58,842800000.0
2008-04-10 00:37:00,101.58,101.58,101.52,101.52,1829900000.0
2008-04-10 00:38:00,101.55,101.55,101.54,101.55,975000000.0
2008-04-10 00:39:00,101.53,101.54,101.52,101.52,975000000.0
2008-04-10 00:40:00,101.52,101.55,101.52,101.55,2026300000.0
2008-04-10 00:41:00,101.55,101.55,101.53,101.54,136500000.0
2008-04-10 00:42:00,101.54,101.54,101.51,101.51,208400000.0
2008-04-10 00:43:00,101.51,101.51,101.5,101.5,431100000.0
2008-04-10 00:44:00,101.5,101.5,101.5,101.5,251500000.0
2008-04-10 00:45:00,101.5,101.5,101.47,101.48,193000000.0
2008-04-10 00:46:00,101.48,101.54,101.47,101.52,990800000.0
2008-04-10 00:47:00,101.54,101.54,101.53,101.54,1883900000.0
2008-04-10 00:48:00,101.51,101.54,101.51,101.54,1883900000.0
2008-04-10 00:49:00,101.54,101.54,101.53,101.53,133500000.0
2008-04-10 00:50:00,101.53,101.53,101.51,101.51,165400000.0
2008-04-10 00:51:00,101.51,101.51,101.51,101.51,297300000.0
2008-04-10 00:52:00,101.51,101.53,101.51,101.52,817100000.0
2008-04-10 00:53:00,101.52,101.54,101.52,101.53,237100000.0
2008-04-10 00:54:00,101.53,101.53,101.53,101.53,360300000.0
2008-04-10 00:55:00,101.53,101.53,101.53,101.53,202500000.0
2008-04-10 00:56:00,101.53,101.53,101.49,101.51,236600000.0
2008-04-10 00:57:00,101.51,101.51,101.51,101.51,1596300000.0
2008-04-10 00:58:00,101.51,101.53,101.51,101.53,1806200000.0
2008-04-10 00:59:00,101.53,101.55,101.51,101.54,1597900000.0
2008-04-10 01:00:00,101.54,101.55,101.51,101.53,808200000.0
2008-04-10 01:01:00,101.53,101.53,101.53,101.53,259200000.0
2008-04-10 01:02:00,101.53,101.53,101.53,101.53,264300000.0
2008-04-10 01:03:00,101.53,101.53,101.5,101.5,946400000.0
2008-04-10 01:04:00,101.5,101.51,101.5,101.5,145400000.0
2008-04-10 01:05:00,101.5,101.5,101.5,101.5,214000000.0
2008-04-10 01:06:00,101.5,101.5,101.5,101.5,131700000.0
2008-04-10 01:07:00,101.5,101.51,101.48,101.5,665400000.0
2008-04-10 01:08:00,101.5,101.53,101.5,101.53,233200000.0
2008-04-10 01:09:00,101.53,101.55,101.51,101.52,496100000.0
2008-04-10 01:10:00,101.52,101.54,101.52,101.54,212100000.0
2008-04-10 01:11:00,101.54,101.54,101.52,101.53,184100000.0
2008-04-10 01:12:00,101.53,101.53,101.52,101.53,175700000.0
2008-04-10 01:13:00,101.53,101.54,101.51,101.51,239900000.0
2008-04-10 01:14:00,101.51,101.52,101.51,101.52,163500000.0
2008-04-10 01:15:00,101.52,101.53,101.51,101.53,1777300000.0
2008-04-10 01:16:00,101.53,101.53,101.53,101.53,428100000.0
2008-04-10 01:17:00,101.53,101.55,101.52,101.54,693100000.0
2008-04-10 01:18:00,101.54,101.55,101.54,101.55,129900000.0
2008-04-10 01:19:00,101.55,101.55,101.54,101.54,131700000.0
2008-04-10 01:20:00,101.54,101.56,101.54,101.56,249600000.0
2008-04-10 01:21:00,101.56,101.56,101.54,101.55,277400000.0
2008-04-10 01:22:00,101.55,101.55,101.52,101.52,195000000.0
2008-04-10 01:23:00,101.52,101.54,101.51,101.54,408000000.0
2008-04-10 01:24:00,101.54,101.56,101.54,101.55,129000000.0
2008-04-10 01:25:00,101.55,101.56,101.54,101.56,365500000.0
2008-04-10 01:26:00,101.56,101.56,101.54,101.54,261700000.0
2008-04-10 01:27:00,101.53,101.55,101.53,101.55,1188300000.0
2008-04-10 01:28:00,101.55,101.55,101.53,101.53,295000000.0
2008-04-10 01:29:00,101.53,101.54,101.52,101.54,192000000.0
2008-04-10 01:30:00,101.54,101.58,101.54,101.57,202800000.0
2008-04-10 01:31:00,101.57,101.57,101.53,101.53,250800000.0
2008-04-10 01:32:00,101.53,101.54,101.53,101.54,313600000.0
2008-04-10 01:33:00,101.54,101.55,101.49,101.51,290700000.0
2008-04-10 01:34:00,101.51,101.52,101.45,101.47,662200000.0
2008-04-10 01:35:00,101.47,101.52,101.46,101.51,462600000.0
2008-04-10 01:36:00,101.51,101.52,101.5,101.5,243000000.0
2008-04-10 01:37:00,101.5,101.51,101.5,101.51,237500000.0
2008-04-10 01:38:00,101.51,101.52,101.45,101.47,225400000.0
2008-04-10 01:39:00,101.47,101.48,101.43,101.44,228100000.0
2008-04-10 01:40:00,101.44,101.46,101.44,101.45,309700000.0
2008-04-10 01:41:00,101.45,101.47,101.43,101.45,452300000.0
2008-04-10 01:42:00,101.45,101.48,101.45,101.47,240300000.0
2008-04-10 01:43:00,101.47,101.47,101.47,101.47,234800000.0
2008-04-10 01:44:00,101.47,101.48,101.45,101.48,424800000.0
2008-04-10 01:45:00,101.48,101.48,101.45,101.46,1100500000.0
2008-04-10 01:46:00,101.46,101.47,101.425,101.45,1000000000.0
2008-04-10 01:47:00,101.45,101.49,101.45,101.47,204600000.0
2008-04-10 01:48:00,101.47,101.51,101.45,101.48,183400000.0
2008-04-10 01:49:00,101.48,101.52,101.44,101.52,308300000.0
2008-04-10 01:50:00,101.5,101.5,101.41,101.49,515400000.0
2008-04-10 01:51:00,101.49,101.51,101.49,101.49,398800000.0
2008-04-10 01:52:00,101.49,101.49,101.47,101.47,520500000.0
2008-04-10 01:53:00,101.47,101.47,101.44,101.45,590500000.0
2008-04-10 01:54:00,101.45,101.47,101.44,101.47,555400000.0
2008-04-10 01:55:00,101.47,101.47,101.46,101.47,514000000.0
2008-04-10 01:56:00,101.47,101.48,101.41,101.47,520800000.0
2008-04-10 01:57:00,101.47,101.48,101.47,101.47,527600000.0
2008-04-10 01:58:00,101.47,101.48,101.47,101.48,603800000.0
2008-04-10 01:59:00,101.48,101.51,101.46,101.48,483700000.0
2008-04-10 02:00:00,101.48,101.5,101.44,101.46,443700000.0
2008-04-10 02:01:00,101.45,101.47,101.43,101.44,427400000.0
2008-04-10 02:02:00,101.44,101.45,101.42,101.45,408400000.0
2008-04-10 02:03:00,101.45,101.48,101.45,101.48,511300000.0
2008-04-10 02:04:00,101.48,101.48,101.46,101.47,553300000.0
2008-04-10 02:05:00,101.47,101.485,101.47,101.48,562800000.0
2008-04-10 02:06:00,101.48,101.49,101.48,101.49,522200000.0
2008-04-10 02:07:00,101.49,101.56,101.49,101.55,411200000.0
2008-04-10 02:08:00,101.55,101.57,101.52,101.55,431300000.0
2008-04-10 02:09:00,101.55,101.57,101.52,101.53,401900000.0
2008-04-10 02:10:00,101.53,101.53,101.52,101.53,472100000.0
2008-04-10 02:11:00,101.53,101.53,101.47,101.52,405200000.0
2008-04-10 02:12:00,101.52,101.52,101.48,101.48,496000000.0
2008-04-10 02:13:00,101.48,101.48,101.45,101.47,542500000.0
2008-04-10 02:14:00,101.47,101.47,101.4,101.4,1407400000.0
2008-04-10 02:15:00,101.4,101.42,101.4,101.41,1191700000.0
2008-04-10 02:16:00,101.41,101.44,101.41,101.42,475000000.0
2008-04-10 02:17:00,101.42,101.45,101.4,101.45,396600000.0
2008-04-10 02:18:00,101.45,101.49,101.45,101.49,818400000.0
2008-04-10 02:19:00,101.49,101.5,101.48,101.5,467400000.0
2008-04-10 02:20:00,101.5,101.51,101.46,101.46,501100000.0
2008-04-10 02:21:00,101.46,101.48,101.44,101.44,652600000.0
2008-04-10 02:22:00,101.44,101.44,101.31,101.38,717000000.0
2008-04-10 02:23:00,101.37,101.43,101.25,101.32,1009600000.0
2008-04-10 02:24:00,101.32,101.35,101.28,101.33,715300000.0
2008-04-10 02:25:00,101.32,101.35,101.25,101.27,925900000.0
2008-04-10 02:26:00,101.27,101.31,101.26,101.3,457500000.0
2008-04-10 02:27:00,101.3,101.38,101.28,101.35,644600000.0
2008-04-10 02:28:00,101.35,101.35,101.29,101.32,649000000.0
2008-04-10 02:29:00,101.32,101.37,101.3,101.34,689600000.0
2008-04-10 02:30:00,101.34,101.45,101.31,101.35,506800000.0
2008-04-10 02:31:00,101.35,101.41,101.31,101.37,982300000.0
2008-04-10 02:32:00,101.37,101.44,101.35,101.4,914400000.0
2008-04-10 02:33:00,101.38,101.46,101.36,101.44,930900000.0
2008-04-10 02:34:00,101.44,101.49,101.43,101.47,723800000.0
2008-04-10 02:35:00,101.47,101.48,101.39,101.39,159900000.0
2008-04-10 02:36:00,101.39,101.43,101.39,101.42,483100000.0
2008-04-10 02:37:00,101.42,101.46,101.42,101.43,462600000.0
2008-04-10 02:38:00,101.43,101.45,101.43,101.43,1123100000.0
2008-04-10 02:39:00,101.43,101.44,101.4,101.42,999600000.0
2008-04-10 02:40:00,101.42,101.5,101.42,101.5,1087900000.0
2008-04-10 02:41:00,101.5,101.53,101.46,101.47,1214000000.0
2008-04-10 02:42:00,101.47,101.5,101.44,101.46,560500000.0
2008-04-10 02:43:00,101.46,101.47,101.4,101.4,1191100000.0
2008-04-10 02:44:00,101.4,101.44,101.38,101.42,404200000.0
2008-04-10 02:45:00,101.42,101.44,101.36,101.39,299200000.0
2008-04-10 02:46:00,101.39,101.45,101.37,101.45,895500000.0
2008-04-10 02:47:00,101.45,101.47,101.41,101.415,400300000.0
2008-04-10 02:48:00,101.415,101.46,101.415,101.45,693700000.0
2008-04-10 02:49:00,101.45,101.485,101.45,101.48,794800000.0
2008-04-10 02:50:00,101.48,101.48,101.46,101.48,978100000.0
2008-04-10 02:51:00,101.48,101.5,101.465,101.47,1091200000.0
2008-04-10 02:52:00,101.47,101.47,101.43,101.44,1149600000.0
2008-04-10 02:53:00,101.45,101.47,101.44,101.46,1137400000.0
2008-04-10 02:54:00,101.46,101.47,101.45,101.46,1045300000.0
2008-04-10 02:55:00,101.46,101.47,101.42,101.44,953600000.0
2008-04-10 02:56:00,101.44,101.44,101.36,101.36,915800000.0
2008-04-10 02:57:00,101.36,101.41,101.35,101.37,643900000.0
2008-04-10 02:58:00,101.38,101.39,101.355,101.365,1102500000.0
2008-04-10 02:59:00,101.365,101.38,101.35,101.37,1142500000.0
2008-04-10 03:00:00,101.37,101.42,101.35,101.35,1034400000.0
2008-04-10 03:01:00,101.35,101.39,101.34,101.35,1031700000.0
2008-04-10 03:02:00,101.35,101.39,101.34,101.35,1115800000.0
2008-04-10 03:03:00,101.35,101.39,101.34,101.39,325300000.0
2008-04-10 03:04:00,101.39,101.43,101.385,101.43,699100000.0
2008-04-10 03:05:00,101.43,101.47,101.43,101.45,1011500000.0
2008-04-10 03:06:00,101.45,101.47,101.415,101.42,1310900000.0
2008-04-10 03:07:00,101.42,101.46,101.41,101.46,320600000.0
2008-04-10 03:08:00,101.46,101.46,101.41,101.42,887000000.0
2008-04-10 03:09:00,101.42,101.44,101.41,101.435,537800000.0
2008-04-10 03:10:00,101.435,101.45,101.43,101.44,1175300000.0
2008-04-10 03:11:00,101.44,101.44,101.41,101.41,669400000.0
2008-04-10 03:12:00,101.41,101.445,101.4,101.4,1183700000.0
2008-04-10 03:13:00,101.4,101.41,101.37,101.37,1267800000.0
2008-04-10 03:14:00,101.37,101.39,101.37,101.39,1510100000.0
2008-04-10 03:15:00,101.39,101.4,101.35,101.375,1323700000.0
2008-04-10 03:16:00,101.375,101.39,101.34,101.365,832100000.0
2008-04-10 03:17:00,101.365,101.38,101.285,101.31,1130600000.0
2008-04-10 03:18:00,101.31,101.34,101.29,101.32,924700000.0
2008-04-10 03:19:00,101.32,101.34,101.3,101.31,947500000.0
2008-04-10 03:20:00,101.31,101.32,101.27,101.27,2007100000.0
2008-04-10 03:21:00,101.27,101.33,101.27,101.31,1679700000.0
2008-04-10 03:22:00,101.31,101.31,101.28,101.31,962300000.0
2008-04-10 03:23:00,101.31,101.31,101.24,101.25,1267900000.0
2008-04-10 03:24:00,101.27,101.32,101.26,101.29,1121700000.0
2008-04-10 03:25:00,101.29,101.33,101.29,101.33,1127700000.0
2008-04-10 03:26:00,101.33,101.35,101.32,101.35,964500000.0
2008-04-10 03:27:00,101.35,101.36,101.32,101.34,1040000000.0
2008-04-10 03:28:00,101.34,101.38,101.34,101.37,1030700000.0
2008-04-10 03:29:00,101.37,101.4,101.34,101.39,794000000.0
2008-04-10 03:30:00,101.39,101.39,101.35,101.35,520800000.0
2008-04-10 03:31:00,101.35,101.35,101.315,101.33,315400000.0
2008-04-10 03:32:00,101.33,101.39,101.325,101.37,982300000.0
2008-04-10 03:33:00,101.37,101.38,101.36,101.37,1170900000.0
2008-04-10 03:34:00,101.37,101.39,101.37,101.39,1129200000.0
2008-04-10 03:35:00,101.39,101.39,101.35,101.38,433300000.0
2008-04-10 03:36:00,101.38,101.38,101.34,101.35,1344700000.0
2008-04-10 03:37:00,101.35,101.39,101.35,101.37,695600000.0
2008-04-10 03:38:00,101.38,101.38,101.31,101.33,1456300000.0
2008-04-10 03:39:00,101.33,101.355,101.33,101.345,806500000.0
2008-04-10 03:40:00,101.345,101.36,101.33,101.33,1002200000.0
2008-04-10 03:41:00,101.33,101.35,101.3,101.32,1973200000.0
2008-04-10 03:42:00,101.32,101.36,101.32,101.34,1269600000.0
2008-04-10 03:43:00,101.34,101.34,101.32,101.32,1106400000.0
2008-04-10 03:44:00,101.32,101.32,101.3,101.31,1066200000.0
2008-04-10 03:45:00,101.31,101.37,101.31,101.35,1051200000.0
2008-04-10 03:46:00,101.35,101.37,101.33,101.33,1217300000.0
2008-04-10 03:47:00,101.33,101.34,101.31,101.33,1144000000.0
2008-04-10 03:48:00,101.33,101.37,101.33,101.37,1166500000.0
2008-04-10 03:49:00,101.37,101.42,101.36,101.42,941500000.0
2008-04-10 03:50:00,101.42,101.43,101.37,101.38,987200000.0
2008-04-10 03:51:00,101.38,101.41,101.36,101.38,839400000.0
2008-04-10 03:52:00,101.38,101.39,101.37,101.37,1166700000.0
2008-04-10 03:53:00,101.37,101.38,101.34,101.37,939700000.0
2008-04-10 03:54:00,101.37,101.38,101.36,101.36,1112000000.0
2008-04-10 03:55:00,101.36,101.385,101.335,101.375,547400000.0
2008-04-10 03:56:00,101.375,101.38,101.35,101.36,1025700000.0
2008-04-10 03:57:00,101.36,101.38,101.34,101.37,1029100000.0
2008-04-10 03:58:00,101.37,101.38,101.35,101.36,1103100000.0
2008-04-10 03:59:00,101.36,101.37,101.34,101.34,1107600000.0
2008-04-10 04:00:00,101.34,101.35,101.33,101.34,1213000000.0
2008-04-10 04:01:00,101.34,101.34,101.32,101.32,1095800000.0
2008-04-10 04:02:00,101.32,101.34,101.32,101.335,266400000.0
2008-04-10 04:03:00,101.33,101.36,101.31,101.32,923100000.0
2008-04-10 04:04:00,101.32,101.33,101.32,101.325,1141100000.0
2008-04-10 04:05:00,101.325,101.325,101.31,101.31,709300000.0
2008-04-10 04:06:00,101.31,101.355,101.31,101.33,1159100000.0
2008-04-10 04:07:00,101.33,101.34,101.25,101.26,907100000.0
2008-04-10 04:08:00,101.26,101.28,101.24,101.28,1121300000.0
2008-04-10 04:09:00,101.28,101.3,101.27,101.28,969200000.0
2008-04-10 04:10:00,101.28,101.31,101.28,101.28,1100600000.0
2008-04-10 04:11:00,101.28,101.29,101.25,101.275,927400000.0
2008-04-10 04:12:00,101.275,101.32,101.27,101.31,915300000.0
2008-04-10 04:13:00,101.31,101.32,101.28,101.29,1107000000.0
2008-04-10 04:14:00,101.29,101.29,101.27,101.27,1324300000.0
2008-04-10 04:15:00,101.27,101.29,101.27,101.28,1225000000.0
2008-04-10 04:16:00,101.28,101.29,101.245,101.26,1151500000.0
2008-04-10 04:17:00,101.26,101.32,101.26,101.3,1085700000.0
2008-04-10 04:18:00,101.3,101.31,101.3,101.31,1351600000.0
2008-04-10 04:19:00,101.31,101.31,101.28,101.29,1346600000.0
2008-04-10 04:20:00,101.29,101.31,101.28,101.31,1411400000.0
2008-04-10 04:21:00,101.31,101.34,101.3,101.31,1094500000.0
2008-04-10 04:22:00,101.31,101.33,101.3,101.32,1326200000.0
2008-04-10 04:23:00,101.32,101.35,101.32,101.35,923200000.0
2008-04-10 04:24:00,101.36,101.36,101.34,101.35,1159500000.0
2008-04-10 04:25:00,101.35,101.36,101.3,101.3,1885400000.0
2008-04-10 04:26:00,101.3,101.34,101.29,101.33,1431600000.0
2008-04-10 04:27:00,101.33,101.33,101.32,101.33,1410000000.0
2008-04-10 04:28:00,101.33,101.345,101.32,101.32,556500000.0
2008-04-10 04:29:00,101.32,101.32,101.32,101.32,1439600000.0
2008-04-10 04:30:00,101.32,101.345,101.32,101.34,755300000.0
2008-04-10 04:31:00,101.34,101.35,101.33,101.35,145200000.0
2008-04-10 04:32:00,101.35,101.35,101.28,101.28,1275000000.0
2008-04-10 04:33:00,101.28,101.295,101.28,101.29,1030700000.0
2008-04-10 04:34:00,101.29,101.31,101.29,101.305,192200000.0
2008-04-10 04:35:00,101.305,101.31,101.26,101.27,465700000.0
2008-04-10 04:36:00,101.27,101.3,101.27,101.3,1252300000.0
2008-04-10 04:37:00,101.3,101.31,101.3,101.3,1359200000.0
2008-04-10 04:38:00,101.3,101.3,101.28,101.3,1278500000.0
2008-04-10 04:39:00,101.3,101.33,101.275,101.33,1111300000.0
2008-04-10 04:40:00,101.33,101.33,101.32,101.32,1216900000.0
2008-04-10 04:41:00,101.32,101.34,101.32,101.34,1229100000.0
2008-04-10 04:42:00,101.34,101.36,101.31,101.35,1156100000.0
2008-04-10 04:43:00,101.35,101.35,101.34,101.34,1435200000.0
2008-04-10 04:44:00,101.34,101.36,101.34,101.35,1276600000.0
2008-04-10 04:45:00,101.35,101.37,101.33,101.34,1143800000.0
2008-04-10 04:46:00,101.34,101.36,101.32,101.33,1286900000.0
2008-04-10 04:47:00,101.33,101.34,101.31,101.31,1139200000.0
2008-04-10 04:48:00,101.31,101.31,101.26,101.26,1279600000.0
2008-04-10 04:49:00,101.26,101.28,101.26,101.26,1271000000.0
2008-04-10 04:50:00,101.26,101.285,101.23,101.285,1430300000.0
2008-04-10 04:51:00,101.285,101.29,101.255,101.27,1310900000.0
2008-04-10 04:52:00,101.27,101.29,101.25,101.27,1330100000.0
2008-04-10 04:53:00,101.27,101.28,101.27,101.27,1448900000.0
2008-04-10 04:54:00,101.27,101.27,101.19,101.195,823300000.0
2008-04-10 04:55:00,101.195,101.24,101.195,101.22,646200000.0
2008-04-10 04:56:00,101.22,101.25,101.22,101.25,996000000.0
2008-04-10 04:57:00,101.25,101.25,101.25,101.25,335200000.0
2008-04-10 04:58:00,101.25,101.25,101.22,101.24,936000000.0
2008-04-10 04:59:00,101.24,101.27,101.23,101.26,1126100000.0
2008-04-10 05:00:00,101.26,101.27,101.25,101.26,1311299999.0
2008-04-10 05:01:00,101.26,101.28,101.22,101.22,1253700000.0
2008-04-10 05:02:00,101.22,101.23,101.21,101.23,1097500000.0
2008-04-10 05:03:00,101.23,101.23,101.2,101.22,1135500000.0
2008-04-10 05:04:00,101.22,101.25,101.2,101.25,962600000.0
2008-04-10 05:05:00,101.25,101.28,101.25,101.27,1294400000.0
2008-04-10 05:06:00,101.27,101.28,101.25,101.27,1296600000.0
2008-04-10 05:07:00,101.27,101.32,101.25,101.32,685200000.0
2008-04-10 05:08:00,101.29,101.32,101.275,101.28,1090400000.0
2008-04-10 05:09:00,101.28,101.3,101.27,101.29,1254300000.0
2008-04-10 05:10:00,101.29,101.31,101.29,101.31,1238600000.0
2008-04-10 05:11:00,101.31,101.31,101.28,101.29,1229000000.0
2008-04-10 05:12:00,101.29,101.32,101.29,101.32,1222900000.0
2008-04-10 05:13:00,101.32,101.33,101.32,101.33,1263400000.0
2008-04-10 05:14:00,101.33,101.33,101.3,101.3,1380300000.0
2008-04-10 05:15:00,101.3,101.33,101.3,101.33,1454000000.0
2008-04-10 05:16:00,101.33,101.33,101.31,101.31,1255200000.0
2008-04-10 05:17:00,101.31,101.32,101.31,101.31,1364200000.0
2008-04-10 05:18:00,101.31,101.32,101.31,101.31,1539200000.0
2008-04-10 05:19:00,101.31,101.33,101.29,101.29,1198200000.0
2008-04-10 05:20:00,101.29,101.29,101.29,101.29,1455200000.0
2008-04-10 05:21:00,101.29,101.29,101.29,101.29,1465400000.0
2008-04-10 05:22:00,101.29,101.29,101.29,101.29,1436400000.0
2008-04-10 05:23:00,101.29,101.29,101.28,101.29,1381600000.0
2008-04-10 05:24:00,101.29,101.29,101.29,101.29,1475200000.0
2008-04-10 05:25:00,101.29,101.3,101.29,101.3,1478400000.0
2008-04-10 05:26:00,101.3,101.3,101.3,101.3,1449600000.0
2008-04-10 05:27:00,101.3,101.32,101.3,101.32,1401400000.0
2008-04-10 05:28:00,101.32,101.32,101.32,101.32,1533400000.0
2008-04-10 05:29:00,101.32,101.33,101.32,101.32,1461600000.0
2008-04-10 05:30:00,101.32,101.32,101.31,101.32,1263400000.0
2008-04-10 05:31:00,101.32,101.33,101.28,101.28,1374300000.0
2008-04-10 05:32:00,101.28,101.34,101.265,101.27,877500000.0
2008-04-10 05:33:00,101.27,101.31,101.255,101.275,197900000.0
2008-04-10 05:34:00,101.275,101.29,101.275,101.275,190700000.0
2008-04-10 05:35:00,101.275,101.31,101.27,101.27,641900000.0
2008-04-10 05:36:00,101.27,101.27,101.23,101.24,1539200000.0
2008-04-10 05:37:00,101.24,101.25,101.24,101.24,1434200000.0
2008-04-10 05:38:00,101.23,101.26,101.22,101.25,1301700000.0
2008-04-10 05:39:00,101.26,101.26,101.23,101.235,579700000.0
2008-04-10 05:40:00,101.235,101.26,101.23,101.26,1112600000.0
2008-04-10 05:41:00,101.26,101.26,101.26,101.26,1526600000.0
2008-04-10 05:42:00,101.26,101.26,101.25,101.25,1442800000.0
2008-04-10 05:43:00,101.25,101.27,101.25,101.25,1400400000.0
2008-04-10 05:44:00,101.25,101.25,101.19,101.23,1300600000.0
2008-04-10 05:45:00,101.23,101.23,101.17,101.18,1916500000.0
2008-04-10 05:46:00,101.18,101.2,101.15,101.175,985500000.0
2008-04-10 05:47:00,101.175,101.24,101.16,101.24,970000000.0
2008-04-10 05:48:00,101.24,101.24,101.2,101.2,1030600000.0
2008-04-10 05:49:00,101.2,101.2,101.15,101.175,2070100000.0
2008-04-10 05:50:00,101.175,101.19,101.175,101.19,520200000.0
2008-04-10 05:51:00,101.19,101.19,101.17,101.19,1234000000.0
2008-04-10 05:52:00,101.19,101.2,101.15,101.155,906600000.0
2008-04-10 05:53:00,101.155,101.165,101.14,101.15,213900000.0
2008-04-10 05:54:00,101.15,101.155,101.1,101.13,960300000.0
2008-04-10 05:55:00,101.11,101.16,101.11,101.13,989100000.0
2008-04-10 05:56:00,101.13,101.14,101.09,101.1,957300000.0
2008-04-10 05:57:00,101.1,101.18,101.1,101.13,804100000.0
2008-04-10 05:58:00,101.15,101.18,101.15,101.17,276200000.0
2008-04-10 05:59:00,101.13,101.15,101.09,101.12,276200000.0
2008-04-10 06:00:00,101.12,101.15,101.12,101.13,936700000.0
2008-04-10 06:01:00,101.13,101.16,101.125,101.14,1499100000.0
2008-04-10 06:02:00,101.14,101.2,101.13,101.19,1875800001.0
2008-04-10 06:03:00,101.19,101.21,101.19,101.2,1029000000.0
2008-04-10 06:04:00,101.2,101.2,101.17,101.2,1104200000.0
2008-04-10 06:05:00,101.2,101.225,101.14,101.18,575100000.0
2008-04-10 06:06:00,101.18,101.18,101.135,101.165,221400000.0
2008-04-10 06:07:00,101.165,101.22,101.155,101.205,73100000.0
2008-04-10 06:08:00,101.205,101.205,101.135,101.15,80600000.0
2008-04-10 06:09:00,101.15,101.155,101.14,101.155,132900000.0
2008-04-10 06:10:00,101.155,101.165,101.14,101.165,82000000.0
2008-04-10 06:11:00,101.165,101.175,101.15,101.175,83800000.0
2008-04-10 06:12:00,101.175,101.18,101.165,101.175,80100000.0
2008-04-10 06:13:00,101.175,101.19,101.17,101.185,321700000.0
2008-04-10 06:14:00,101.185,101.24,101.185,101.22,375500000.0
2008-04-10 06:15:00,101.22,101.23,101.165,101.17,753600000.0
2008-04-10 06:16:00,101.17,101.185,101.155,101.175,483100000.0
2008-04-10 06:17:00,101.175,101.185,101.1,101.15,143300000.0
2008-04-10 06:18:00,101.15,101.205,101.105,101.2,444300000.0
2008-04-10 06:19:00,101.2,101.205,101.09,101.17,1132500000.0
2008-04-10 06:20:00,101.17,101.17,101.115,101.125,204300000.0
2008-04-10 06:21:00,101.125,101.15,101.09,101.12,658800000.0
2008-04-10 06:22:00,101.12,101.17,101.12,101.165,160900000.0
2008-04-10 06:23:00,101.165,101.165,101.145,101.15,85000000.0
2008-04-10 06:24:00,101.15,101.16,101.145,101.16,356100000.0
2008-04-10 06:25:00,101.16,101.17,101.14,101.155,804200000.0
2008-04-10 06:26:00,101.155,101.155,101.135,101.135,158900000.0
2008-04-10 06:27:00,101.135,101.145,101.115,101.115,88500000.0
2008-04-10 06:28:00,101.115,101.115,101.08,101.1,152700000.0
2008-04-10 06:29:00,101.1,101.14,101.1,101.135,584200000.0
2008-04-10 06:30:00,101.14,101.18,101.12,101.14,391500000.0
2008-04-10 06:31:00,101.14,101.15,101.125,101.125,111300000.0
2008-04-10 06:32:00,101.125,101.125,101.07,101.07,335200000.0
2008-04-10 06:33:00,101.07,101.08,101.04,101.06,921400000.0
2008-04-10 06:34:00,101.06,101.08,101.04,101.04,1483600000.0
2008-04-10 06:35:00,101.04,101.07,101.04,101.05,1762200000.0
2008-04-10 06:36:00,101.05,101.06,101.04,101.05,1282700000.0
2008-04-10 06:37:00,101.05,101.08,101.04,101.04,2132699996.0
2008-04-10 06:38:00,101.04,101.08,101.03,101.03,1100700000.0
2008-04-10 06:39:00,101.03,101.09,101.03,101.08,1252900000.0
2008-04-10 06:40:00,101.08,101.18,101.075,101.16,507400000.0
2008-04-10 06:41:00,101.16,101.16,101.08,101.1,93900000.0
2008-04-10 06:42:00,101.1,101.145,101.065,101.14,245000000.0
2008-04-10 06:43:00,101.14,101.14,101.12,101.13,487400000.0
2008-04-10 06:44:00,101.13,101.17,101.125,101.165,455500000.0
2008-04-10 06:45:00,101.165,101.215,101.14,101.15,157200000.0
2008-04-10 06:46:00,101.15,101.195,101.145,101.19,73300000.0
2008-04-10 06:47:00,101.19,101.31,101.175,101.3,292800000.0
2008-04-10 06:48:00,101.3,101.34,101.24,101.28,553500000.0
2008-04-10 06:49:00,101.28,101.29,101.21,101.25,941400000.0
2008-04-10 06:50:00,101.25,101.27,101.21,101.25,1055400000.0
2008-04-10 06:51:00,101.25,101.29,101.23,101.24,782800000.0
2008-04-10 06:52:00,101.24,101.25,101.22,101.22,1509900000.0
2008-04-10 06:53:00,101.22,101.24,101.22,101.24,1142000000.0
2008-04-10 06:54:00,101.24,101.27,101.24,101.24,1268200000.0
2008-04-10 06:55:00,101.24,101.26,101.21,101.21,909900000.0
2008-04-10 06:56:00,101.21,101.22,101.08,101.145,760500000.0
2008-04-10 06:57:00,101.145,101.19,101.135,101.14,1133500000.0
2008-04-10 06:58:00,101.14,101.21,101.14,101.18,917200000.0
2008-04-10 06:59:00,101.18,101.18,101.13,101.17,1823200000.0
2008-04-10 07:00:00,101.17,101.175,101.11,101.15,1320400000.0
2008-04-10 07:01:00,101.15,101.19,101.14,101.16,1079600000.0
2008-04-10 07:02:00,101.16,101.16,101.15,101.15,1534800000.0
2008-04-10 07:03:00,101.15,101.155,101.14,101.15,1823300000.0
2008-04-10 07:04:00,101.15,101.15,101.12,101.12,1680900000.0
2008-04-10 07:05:00,101.12,101.13,101.1,101.11,1466900000.0
2008-04-10 07:06:00,101.11,101.12,101.09,101.12,1352000000.0
2008-04-10 07:07:00,101.12,101.14,101.095,101.115,933700000.0
2008-04-10 07:08:00,101.115,101.15,101.1,101.15,1460800000.0
2008-04-10 07:09:00,101.15,101.15,101.11,101.12,1904600000.0
2008-04-10 07:10:00,101.115,101.14,101.115,101.14,1038000000.0
2008-04-10 07:11:00,101.14,101.17,101.14,101.15,1071500000.0
2008-04-10 07:12:00,101.15,101.16,101.14,101.15,505200000.0
2008-04-10 07:13:00,101.15,101.18,101.14,101.16,1422500000.0
2008-04-10 07:14:00,101.16,101.18,101.15,101.18,1770500000.0
2008-04-10 07:15:00,101.18,101.18,101.14,101.14,1152000000.0
2008-04-10 07:16:00,101.14,101.15,101.03,101.07,1282100000.0
2008-04-10 07:17:00,101.07,101.095,101.07,101.085,270500000.0
2008-04-10 07:18:00,101.085,101.09,101.07,101.08,224800000.0
2008-04-10 07:19:00,101.08,101.135,101.08,101.135,312400000.0
2008-04-10 07:20:00,101.135,101.2,101.135,101.195,165800000.0
2008-04-10 07:21:00,101.195,101.21,101.17,101.21,257700000.0
2008-04-10 07:22:00,101.21,101.235,101.19,101.215,244900000.0
2008-04-10 07:23:00,101.215,101.215,101.185,101.195,72000000.0
2008-04-10 07:24:00,101.195,101.195,101.185,101.195,892400000.0
2008-04-10 07:25:00,101.195,101.215,101.18,101.195,143900000.0
2008-04-10 07:26:00,101.195,101.215,101.185,101.185,86100000.0
2008-04-10 07:27:00,101.185,101.19,101.155,101.17,103500000.0
2008-04-10 07:28:00,101.17,101.2,101.16,101.18,669100000.0
2008-04-10 07:29:00,101.18,101.245,101.18,101.2,132100000.0
2008-04-10 07:30:00,101.2,101.215,101.195,101.2,223300000.0
2008-04-10 07:31:00,101.2,101.21,101.17,101.19,77400000.0
2008-04-10 07:32:00,101.19,101.195,101.185,101.195,87000000.0
2008-04-10 07:33:00,101.195,101.2,101.185,101.19,696900000.0
2008-04-10 07:34:00,101.19,101.195,101.165,101.17,214500000.0
2008-04-10 07:35:00,101.17,101.2,101.155,101.2,351100000.0
2008-04-10 07:36:00,101.2,101.215,101.19,101.19,81000000.0
2008-04-10 07:37:00,101.19,101.19,101.165,101.175,87600000.0
2008-04-10 07:38:00,101.175,101.19,101.145,101.155,134600000.0
2008-04-10 07:39:00,101.155,101.18,101.145,101.18,82700000.0
2008-04-10 07:40:00,101.165,101.175,101.15,101.155,653200000.0
2008-04-10 07:41:00,101.155,101.18,101.135,101.175,288700000.0
2008-04-10 07:42:00,101.175,101.2,101.17,101.185,276000000.0
2008-04-10 07:43:00,101.185,101.205,101.175,101.195,83000000.0
2008-04-10 07:44:00,101.195,101.195,101.16,101.16,85700000.0
2008-04-10 07:45:00,101.16,101.165,101.135,101.135,82100000.0
2008-04-10 07:46:00,101.135,101.17,101.09,101.115,871000000.0
2008-04-10 07:47:00,101.115,101.165,101.115,101.13,122200000.0
2008-04-10 07:48:00,101.165,101.165,101.125,101.14,597400000.0
2008-04-10 07:49:00,101.135,101.155,101.1,101.105,125200000.0
2008-04-10 07:50:00,101.105,101.125,101.095,101.125,63800000.0
2008-04-10 07:51:00,101.125,101.135,101.095,101.095,70200000.0
2008-04-10 07:52:00,101.095,101.125,101.075,101.12,218600000.0
2008-04-10 07:53:00,101.12,101.12,101.07,101.08,678600000.0
2008-04-10 07:54:00,101.08,101.09,101.0,101.075,493700000.0
2008-04-10 07:55:00,101.075,101.085,101.06,101.06,133200000.0
2008-04-10 07:56:00,101.06,101.07,100.96,101.0,216700000.0
2008-04-10 07:57:00,101.0,101.06,100.99,101.03,150700000.0
2008-04-10 07:58:00,101.03,101.04,100.98,101.005,199000000.0
2008-04-10 07:59:00,101.01,101.07,100.985,101.065,125100000.0
2008-04-10 08:00:00,101.065,101.065,100.995,100.995,139100000.0
2008-04-10 08:01:00,101.0,101.025,100.985,101.02,249000000.0
2008-04-10 08:02:00,101.02,101.095,101.015,101.07,134000000.0
2008-04-10 08:03:00,101.07,101.095,101.06,101.085,255800000.0
2008-04-10 08:04:00,101.085,101.16,101.08,101.125,78200000.0
2008-04-10 08:05:00,101.125,101.13,101.105,101.105,195700000.0
2008-04-10 08:06:00,101.105,101.105,101.07,101.07,91800000.0
2008-04-10 08:07:00,101.07,101.12,101.07,101.08,142000000.0
2008-04-10 08:08:00,101.08,101.09,101.055,101.07,157300000.0
2008-04-10 08:09:00,101.07,101.085,101.05,101.06,214800000.0
2008-04-10 08:10:00,101.06,101.07,101.005,101.035,294800000.0
2008-04-10 08:11:00,101.03,101.04,100.99,101.01,91700000.0
2008-04-10 08:12:00,101.01,101.075,101.01,101.03,155300000.0
2008-04-10 08:13:00,101.03,101.06,101.025,101.04,132100000.0
2008-04-10 08:14:00,101.04,101.065,101.025,101.055,268800000.0
2008-04-10 08:15:00,101.055,101.095,101.045,101.055,336400000.0
2008-04-10 08:16:00,101.055,101.135,101.045,101.095,244100000.0
2008-04-10 08:17:00,101.085,101.15,101.085,101.12,118700000.0
2008-04-10 08:18:00,101.12,101.13,101.11,101.125,230400000.0
2008-04-10 08:19:00,101.125,101.125,101.08,101.095,174700000.0
2008-04-10 08:20:00,101.095,101.125,101.095,101.11,152900000.0
2008-04-10 08:21:00,101.11,101.11,101.085,101.09,80500000.0
2008-04-10 08:22:00,101.09,101.11,101.06,101.07,102500000.0
2008-04-10 08:23:00,101.07,101.105,101.065,101.1,104100000.0
2008-04-10 08:24:00,101.1,101.13,101.085,101.125,181900000.0
2008-04-10 08:25:00,101.125,101.155,101.105,101.145,135900000.0
2008-04-10 08:26:00,101.145,101.16,101.1,101.12,141800000.0
2008-04-10 08:27:00,101.12,101.145,101.1,101.115,171200000.0
2008-04-10 08:28:00,101.115,101.15,101.115,101.13,181600000.0
2008-04-10 08:29:00,101.13,101.17,101.085,101.095,588500000.0
2008-04-10 08:30:00,101.095,101.11,101.075,101.09,388000000.0
2008-04-10 08:31:00,101.085,101.095,101.055,101.075,529500000.0
2008-04-10 08:32:00,101.075,101.075,101.055,101.075,257200000.0
2008-04-10 08:33:00,101.075,101.075,101.035,101.06,254800000.0
2008-04-10 08:34:00,101.06,101.065,101.04,101.065,93000000.0
2008-04-10 08:35:00,101.06,101.115,101.06,101.1,124800000.0
2008-04-10 08:36:00,101.1,101.125,101.065,101.125,203800000.0
2008-04-10 08:37:00,101.125,101.155,101.105,101.145,239400000.0
2008-04-10 08:38:00,101.145,101.17,101.085,101.135,243500000.0
2008-04-10 08:39:00,101.125,101.2,101.125,101.165,376600000.0
2008-04-10 08:40:00,101.165,101.185,101.135,101.15,239400000.0
2008-04-10 08:41:00,101.15,101.16,101.105,101.125,205500000.0
2008-04-10 08:42:00,101.125,101.185,101.125,101.175,183600000.0
2008-04-10 08:43:00,101.175,101.19,101.165,101.165,397400000.0
2008-04-10 08:44:00,101.165,101.185,101.145,101.165,531800000.0
2008-04-10 08:45:00,101.165,101.185,101.155,101.175,307300000.0
2008-04-10 08:46:00,101.175,101.18,101.135,101.14,117000000.0
2008-04-10 08:47:00,101.145,101.165,101.12,101.135,72600000.0
2008-04-10 08:48:00,101.135,101.14,101.07,101.09,141600000.0
2008-04-10 08:49:00,101.09,101.12,101.085,101.105,204500000.0
2008-04-10 08:50:00,101.105,101.135,101.105,101.125,192500000.0
2008-04-10 08:51:00,101.125,101.135,101.115,101.13,113900000.0
2008-04-10 08:52:00,101.13,101.145,101.095,101.1,396500000.0
2008-04-10 08:53:00,101.1,101.17,101.1,101.17,173100000.0
2008-04-10 08:54:00,101.17,101.185,101.14,101.145,114000000.0
2008-04-10 08:55:00,101.145,101.155,101.12,101.12,352900000.0
2008-04-10 08:56:00,101.115,101.15,101.115,101.14,220500000.0
2008-04-10 08:57:00,101.145,101.175,101.125,101.16,172800000.0
2008-04-10 08:58:00,101.155,101.225,101.155,101.2,241100000.0
2008-04-10 08:59:00,101.2,101.24,101.2,101.235,314200000.0
2008-04-10 09:00:00,101.235,101.235,101.16,101.225,183000000.0
2008-04-10 09:01:00,101.225,101.23,101.195,101.195,75100000.0
2008-04-10 09:02:00,101.195,101.21,101.17,101.185,185400000.0
2008-04-10 09:03:00,101.185,101.235,101.185,101.22,201700000.0
2008-04-10 09:04:00,101.225,101.245,101.205,101.225,137700000.0
2008-04-10 09:05:00,101.225,101.26,101.195,101.245,210700000.0
2008-04-10 09:06:00,101.245,101.32,101.225,101.285,189200000.0
2008-04-10 09:07:00,101.285,101.335,101.285,101.305,306300000.0
2008-04-10 09:08:00,101.305,101.325,101.275,101.285,367300000.0
2008-04-10 09:09:00,101.29,101.29,101.265,101.275,536900000.0
2008-04-10 09:10:00,101.275,101.285,101.275,101.28,229800000.0
2008-04-10 09:11:00,101.28,101.285,101.265,101.265,238500000.0
2008-04-10 09:12:00,101.265,101.28,101.265,101.275,80000000.0
2008-04-10 09:13:00,101.27,101.275,101.215,101.235,257000000.0
2008-04-10 09:14:00,101.235,101.24,101.21,101.23,261100000.0
2008-04-10 09:15:00,101.23,101.245,101.225,101.24,782800000.0
2008-04-10 09:16:00,101.24,101.255,101.215,101.245,419800000.0
2008-04-10 09:17:00,101.245,101.25,101.205,101.21,404600000.0
2008-04-10 09:18:00,101.215,101.225,101.175,101.215,472400000.0
2008-04-10 09:19:00,101.215,101.235,101.18,101.215,487600000.0
2008-04-10 09:20:00,101.215,101.235,101.185,101.205,575900000.0
2008-04-10 09:21:00,101.21,101.22,101.175,101.18,243400000.0
2008-04-10 09:22:00,101.175,101.205,101.175,101.185,317400000.0
2008-04-10 09:23:00,101.195,101.205,101.175,101.195,367000000.0
2008-04-10 09:24:00,101.195,101.2,101.175,101.19,415800000.0
2008-04-10 09:25:00,101.19,101.215,101.175,101.185,635900000.0
2008-04-10 09:26:00,101.185,101.225,101.185,101.22,677000000.0
2008-04-10 09:27:00,101.22,101.25,101.215,101.235,835100000.0
2008-04-10 09:28:00,101.235,101.255,101.225,101.245,514100000.0
2008-04-10 09:29:00,101.245,101.255,101.22,101.24,540500000.0
2008-04-10 09:30:00,101.24,101.25,101.235,101.245,213800000.0
2008-04-10 09:31:00,101.245,101.315,101.245,101.285,421100000.0
2008-04-10 09:32:00,101.295,101.305,101.275,101.295,206500000.0
2008-04-10 09:33:00,101.295,101.3,101.275,101.285,681400000.0
2008-04-10 09:34:00,101.285,101.3,101.285,101.285,353400000.0
2008-04-10 09:35:00,101.285,101.295,101.275,101.295,340300000.0
2008-04-10 09:36:00,101.295,101.335,101.295,101.305,355500000.0
2008-04-10 09:37:00,101.305,101.325,101.305,101.32,287100000.0
2008-04-10 09:38:00,101.32,101.33,101.31,101.32,278400000.0
2008-04-10 09:39:00,101.32,101.335,101.32,101.335,307400000.0
2008-04-10 09:40:00,101.335,101.355,101.315,101.34,488100000.0
2008-04-10 09:41:00,101.34,101.4,101.34,101.395,188200000.0
2008-04-10 09:42:00,101.395,101.395,101.37,101.375,130100000.0
2008-04-10 09:43:00,101.375,101.375,101.325,101.325,330700000.0
2008-04-10 09:44:00,101.325,101.345,101.325,101.325,161800000.0
2008-04-10 09:45:00,101.33,101.34,101.31,101.315,257800000.0
2008-04-10 09:46:00,101.315,101.325,101.3,101.315,795200000.0
2008-04-10 09:47:00,101.315,101.38,101.315,101.345,121300000.0
2008-04-10 09:48:00,101.345,101.345,101.315,101.335,165500000.0
2008-04-10 09:49:00,101.335,101.345,101.325,101.34,96700000.0
2008-04-10 09:50:00,101.34,101.37,101.335,101.355,88600000.0
2008-04-10 09:51:00,101.355,101.415,101.355,101.405,81400000.0
2008-04-10 09:52:00,101.405,101.425,101.39,101.42,415900000.0
2008-04-10 09:53:00,101.42,101.445,101.4,101.415,235100000.0
2008-04-10 09:54:00,101.415,101.415,101.345,101.385,251600000.0
2008-04-10 09:55:00,101.385,101.39,101.36,101.375,230400000.0
2008-04-10 09:56:00,101.375,101.405,101.35,101.39,203000000.0
2008-04-10 09:57:00,101.415,101.42,101.385,101.415,148600000.0
2008-04-10 09:58:00,101.415,101.43,101.365,101.375,172300000.0
2008-04-10 09:59:00,101.37,101.395,101.36,101.395,99100000.0
2008-04-10 10:00:00,101.395,101.395,101.34,101.365,83400000.0
2008-04-10 10:01:00,101.365,101.375,101.315,101.325,198100000.0
2008-04-10 10:02:00,101.325,101.38,101.31,101.365,146000000.0
2008-04-10 10:03:00,101.365,101.385,101.34,101.37,120300000.0
2008-04-10 10:04:00,101.375,101.38,101.355,101.365,72600000.0
2008-04-10 10:05:00,101.365,101.395,101.355,101.365,134700000.0
2008-04-10 10:06:00,101.365,101.375,101.35,101.36,156800000.0
2008-04-10 10:07:00,101.36,101.37,101.315,101.355,329300000.0
2008-04-10 10:08:00,101.355,101.36,101.325,101.325,332600000.0
2008-04-10 10:09:00,101.325,101.375,101.325,101.36,452100000.0
2008-04-10 10:10:00,101.36,101.37,101.31,101.325,439000000.0
2008-04-10 10:11:00,101.325,101.355,101.305,101.33,311600000.0
2008-04-10 10:12:00,101.33,101.335,101.295,101.305,308600000.0
2008-04-10 10:13:00,101.305,101.325,101.29,101.295,525300000.0
2008-04-10 10:14:00,101.29,101.345,101.275,101.335,529400000.0
2008-04-10 10:15:00,101.335,101.345,101.305,101.325,377700000.0
2008-04-10 10:16:00,101.33,101.365,101.315,101.365,689400000.0
2008-04-10 10:17:00,101.35,101.395,101.35,101.38,219800000.0
2008-04-10 10:18:00,101.38,101.405,101.365,101.405,281300000.0
2008-04-10 10:19:00,101.415,101.435,101.395,101.41,123400000.0
2008-04-10 10:20:00,101.41,101.41,101.38,101.385,173800000.0
2008-04-10 10:21:00,101.385,101.425,101.38,101.38,141400000.0
2008-04-10 10:22:00,101.38,101.39,101.345,101.365,135400000.0
2008-04-10 10:23:00,101.365,101.44,101.36,101.41,127900000.0
2008-04-10 10:24:00,101.41,101.455,101.39,101.445,224400000.0
2008-04-10 10:25:00,101.44,101.47,101.415,101.415,324300000.0
2008-04-10 10:26:00,101.42,101.45,101.41,101.45,186200000.0
2008-04-10 10:27:00,101.45,101.48,101.43,101.435,341700000.0
2008-04-10 10:28:00,101.435,101.435,101.335,101.365,566200000.0
2008-04-10 10:29:00,101.365,101.445,101.355,101.44,583500000.0
2008-04-10 10:30:00,101.44,101.475,101.43,101.455,296700000.0
2008-04-10 10:31:00,101.455,101.475,101.415,101.42,505600000.0
2008-04-10 10:32:00,101.425,101.435,101.36,101.39,300000000.0
2008-04-10 10:33:00,101.385,101.42,101.38,101.385,187000000.0
2008-04-10 10:34:00,101.39,101.465,101.37,101.44,377400000.0
2008-04-10 10:35:00,101.44,101.465,101.415,101.455,396900000.0
2008-04-10 10:36:00,101.45,101.455,101.425,101.445,415600000.0
2008-04-10 10:37:00,101.445,101.47,101.435,101.435,517200000.0
2008-04-10 10:38:00,101.435,101.485,101.435,101.445,320200000.0
2008-04-10 10:39:00,101.445,101.515,101.445,101.515,296700000.0
2008-04-10 10:40:00,101.515,101.525,101.465,101.465,203700000.0
2008-04-10 10:41:00,101.465,101.485,101.405,101.425,219600000.0
2008-04-10 10:42:00,101.415,101.49,101.415,101.455,243500000.0
2008-04-10 10:43:00,101.455,101.5,101.435,101.495,455700000.0
2008-04-10 10:44:00,101.495,101.495,101.445,101.485,426400000.0
2008-04-10 10:45:00,101.485,101.485,101.395,101.415,313000000.0
2008-04-10 10:46:00,101.415,101.445,101.395,101.395,335200000.0
2008-04-10 10:47:00,101.395,101.42,101.375,101.39,629200000.0
2008-04-10 10:48:00,101.395,101.46,101.395,101.45,354600000.0
2008-04-10 10:49:00,101.445,101.475,101.415,101.45,382600000.0
2008-04-10 10:50:00,101.45,101.485,101.405,101.485,366500000.0
2008-04-10 10:51:00,101.485,101.49,101.42,101.425,223300001.0
2008-04-10 10:52:00,101.425,101.435,101.375,101.43,285200000.0
2008-04-10 10:53:00,101.43,101.43,101.355,101.38,489700000.0
2008-04-10 10:54:00,101.38,101.425,101.37,101.405,370100000.0
2008-04-10 10:55:00,101.405,101.405,101.335,101.365,154000000.0
2008-04-10 10:56:00,101.365,101.365,101.285,101.32,353800000.0
2008-04-10 10:57:00,101.32,101.325,101.285,101.31,425000000.0
2008-04-10 10:58:00,101.31,101.365,101.285,101.345,223100000.0
2008-04-10 10:59:00,101.345,101.45,101.345,101.415,338700000.0
2008-04-10 11:00:00,101.415,101.415,101.375,101.4,427200000.0
2008-04-10 11:01:00,101.4,101.415,101.385,101.385,313300000.0
2008-04-10 11:02:00,101.385,101.395,101.345,101.365,387100000.0
2008-04-10 11:03:00,101.365,101.385,101.365,101.385,323500000.0
2008-04-10 11:04:00,101.385,101.4,101.355,101.365,459000000.0
2008-04-10 11:05:00,101.365,101.4,101.355,101.395,304300000.0
2008-04-10 11:06:00,101.38,101.405,101.365,101.39,103100000.0
2008-04-10 11:07:00,101.395,101.395,101.355,101.375,501500000.0
2008-04-10 11:08:00,101.375,101.45,101.375,101.415,184200000.0
2008-04-10 11:09:00,101.415,101.415,101.35,101.395,334400000.0
2008-04-10 11:10:00,101.395,101.425,101.37,101.38,168800000.0
2008-04-10 11:11:00,101.37,101.455,101.365,101.455,234000000.0
2008-04-10 11:12:00,101.46,101.48,101.405,101.415,239900000.0
2008-04-10 11:13:00,101.415,101.415,101.34,101.395,337400000.0
2008-04-10 11:14:00,101.395,101.45,101.375,101.43,181600000.0
2008-04-10 11:15:00,101.43,101.47,101.4,101.465,121400000.0
2008-04-10 11:16:00,101.465,101.49,101.41,101.42,152400000.0
2008-04-10 11:17:00,101.42,101.46,101.405,101.41,88200000.0
2008-04-10 11:18:00,101.41,101.455,101.405,101.425,123000000.0
2008-04-10 11:19:00,101.43,101.445,101.38,101.385,362200000.0
2008-04-10 11:20:00,101.39,101.41,101.375,101.385,360300000.0
2008-04-10 11:21:00,101.385,101.415,101.355,101.415,329100000.0
2008-04-10 11:22:00,101.415,101.415,101.375,101.395,173500000.0
2008-04-10 11:23:00,101.395,101.405,101.375,101.4,605700000.0
2008-04-10 11:24:00,101.4,101.41,101.35,101.365,195200000.0
2008-04-10 11:25:00,101.365,101.38,101.305,101.315,300900000.0
2008-04-10 11:26:00,101.315,101.335,101.265,101.27,405200000.0
2008-04-10 11:27:00,101.27,101.3,101.235,101.265,401000000.0
2008-04-10 11:28:00,101.265,101.35,101.265,101.295,327300000.0
2008-04-10 11:29:00,101.295,101.375,101.29,101.345,428900000.0
2008-04-10 11:30:00,101.345,101.41,101.345,101.375,288400000.0
2008-04-10 11:31:00,101.375,101.405,101.335,101.335,347700000.0
2008-04-10 11:32:00,101.325,101.4,101.325,101.33,339000000.0
2008-04-10 11:33:00,101.33,101.365,101.325,101.355,227300000.0
2008-04-10 11:34:00,101.355,101.36,101.315,101.335,239300000.0
2008-04-10 11:35:00,101.335,101.34,101.275,101.315,351000000.0
2008-04-10 11:36:00,101.315,101.33,101.265,101.305,441800000.0
2008-04-10 11:37:00,101.32,101.345,101.305,101.335,367000000.0
2008-04-10 11:38:00,101.335,101.345,101.3,101.315,124900000.0
2008-04-10 11:39:00,101.315,101.335,101.31,101.315,479300000.0
2008-04-10 11:40:00,101.315,101.345,101.315,101.345,393700000.0
2008-04-10 11:41:00,101.345,101.375,101.34,101.345,197500000.0
2008-04-10 11:42:00,101.345,101.37,101.325,101.35,80300000.0
2008-04-10 11:43:00,101.35,101.37,101.34,101.36,114800000.0
2008-04-10 11:44:00,101.36,101.38,101.34,101.35,76600000.0
2008-04-10 11:45:00,101.345,101.355,101.3,101.315,151300000.0
2008-04-10 11:46:00,101.315,101.34,101.305,101.32,119900000.0
2008-04-10 11:47:00,101.32,101.32,101.225,101.26,202800000.0
2008-04-10 11:48:00,101.26,101.285,101.255,101.275,307600000.0
2008-04-10 11:49:00,101.275,101.295,101.255,101.265,227400000.0
2008-04-10 11:50:00,101.265,101.28,101.245,101.265,111500000.0
2008-04-10 11:51:00,101.265,101.31,101.265,101.295,189000000.0
2008-04-10 11:52:00,101.3,101.32,101.275,101.32,234500000.0
2008-04-10 11:53:00,101.32,101.34,101.275,101.325,147800000.0
2008-04-10 11:54:00,101.325,101.35,101.315,101.32,139400000.0
2008-04-10 11:55:00,101.315,101.335,101.3,101.305,289800000.0
2008-04-10 11:56:00,101.305,101.335,101.295,101.335,157400000.0
2008-04-10 11:57:00,101.335,101.345,101.285,101.3,317700000.0
2008-04-10 11:58:00,101.3,101.335,101.285,101.335,179000000.0
2008-04-10 11:59:00,101.335,101.365,101.32,101.345,345400000.0
2008-04-10 12:00:00,101.335,101.35,101.335,101.345,422100000.0
2008-04-10 12:01:00,101.345,101.37,101.34,101.345,611200000.0
2008-04-10 12:02:00,101.345,101.385,101.335,101.34,204300000.0
2008-04-10 12:03:00,101.34,101.35,101.325,101.34,275300000.0
2008-04-10 12:04:00,101.34,101.37,101.34,101.355,148500000.0
2008-04-10 12:05:00,101.355,101.355,101.315,101.325,278400000.0
2008-04-10 12:06:00,101.325,101.345,101.325,101.325,273400000.0
2008-04-10 12:07:00,101.325,101.325,101.28,101.315,164800000.0
2008-04-10 12:08:00,101.315,101.335,101.295,101.32,295400000.0
2008-04-10 12:09:00,101.32,101.335,101.305,101.335,378100000.0
2008-04-10 12:10:00,101.335,101.335,101.315,101.325,555100000.0
2008-04-10 12:11:00,101.325,101.365,101.325,101.335,245400000.0
2008-04-10 12:12:00,101.335,101.35,101.275,101.31,243200000.0
2008-04-10 12:13:00,101.315,101.32,101.26,101.265,165000000.0
2008-04-10 12:14:00,101.27,101.29,101.265,101.285,166800000.0
2008-04-10 12:15:00,101.285,101.3,101.265,101.29,485300000.0
2008-04-10 12:16:00,101.29,101.29,101.255,101.275,98900000.0
2008-04-10 12:17:00,101.275,101.295,101.265,101.28,150100000.0
2008-04-10 12:18:00,101.285,101.295,101.265,101.275,102600000.0
2008-04-10 12:19:00,101.275,101.29,101.27,101.29,69400000.0
2008-04-10 12:20:00,101.29,101.31,101.285,101.305,77400000.0
2008-04-10 12:21:00,101.305,101.335,101.295,101.295,98200000.0
2008-04-10 12:22:00,101.295,101.3,101.275,101.285,94100000.0
2008-04-10 12:23:00,101.285,101.305,101.265,101.29,76800000.0
2008-04-10 12:24:00,101.29,101.305,101.29,101.295,73900000.0
2008-04-10 12:25:00,101.295,101.32,101.28,101.31,75600000.0
2008-04-10 12:26:00,101.31,101.31,101.275,101.275,74400000.0
2008-04-10 12:27:00,101.27,101.3,101.27,101.295,58700000.0
2008-04-10 12:28:00,101.295,101.295,101.26,101.265,65200000.0
2008-04-10 12:29:00,101.265,101.285,101.26,101.285,71500000.0
2008-04-10 12:30:00,101.285,101.29,101.275,101.275,83100000.0
2008-04-10 12:31:00,101.275,101.28,101.255,101.26,138900000.0
2008-04-10 12:32:00,101.26,101.265,101.25,101.265,67200000.0
2008-04-10 12:33:00,101.265,101.29,101.265,101.27,61600000.0
2008-04-10 12:34:00,101.27,101.29,101.24,101.25,80800000.0
2008-04-10 12:35:00,101.245,101.255,101.205,101.23,68700000.0
2008-04-10 12:36:00,101.24,101.27,101.22,101.265,79200000.0
2008-04-10 12:37:00,101.265,101.295,101.265,101.29,57100000.0
2008-04-10 12:38:00,101.29,101.34,101.285,101.3,86600000.0
2008-04-10 12:39:00,101.3,101.3,101.25,101.28,122300000.0
2008-04-10 12:40:00,101.28,101.295,101.25,101.26,110000000.0
2008-04-10 12:41:00,101.26,101.27,101.255,101.26,98900000.0
2008-04-10 12:42:00,101.26,101.295,101.255,101.265,105600000.0
2008-04-10 12:43:00,101.265,101.275,101.26,101.275,92300000.0
2008-04-10 12:44:00,101.275,101.285,101.275,101.275,133600000.0
2008-04-10 12:45:00,101.275,101.315,101.255,101.27,105200000.0
2008-04-10 12:46:00,101.27,101.28,101.255,101.255,242700000.0
2008-04-10 12:47:00,101.255,101.28,101.255,101.27,91700000.0
2008-04-10 12:48:00,101.27,101.275,101.26,101.26,152800000.0
2008-04-10 12:49:00,101.26,101.275,101.245,101.255,228300000.0
2008-04-10 12:50:00,101.255,101.265,101.23,101.265,707000000.0
2008-04-10 12:51:00,101.265,101.345,101.25,101.335,129100000.0
2008-04-10 12:52:00,101.335,101.35,101.295,101.315,121900000.0
2008-04-10 12:53:00,101.315,101.35,101.29,101.35,149900000.0
2008-04-10 12:54:00,101.35,101.365,101.33,101.36,106500000.0
2008-04-10 12:55:00,101.37,101.37,101.335,101.35,83500000.0
2008-04-10 12:56:00,101.35,101.365,101.31,101.31,86500000.0
2008-04-10 12:57:00,101.3,101.38,101.295,101.365,76500000.0
2008-04-10 12:58:00,101.365,101.405,101.345,101.355,108800000.0
2008-04-10 12:59:00,101.355,101.4,101.325,101.325,73600000.0
2008-04-10 13:00:00,101.36,101.41,101.335,101.35,71400000.0
2008-04-10 13:01:00,101.35,101.35,101.18,101.225,155600000.0
2008-04-10 13:02:00,101.23,101.29,101.215,101.245,99000000.0
2008-04-10 13:03:00,101.245,101.275,101.24,101.245,92600000.0
2008-04-10 13:04:00,101.245,101.25,101.24,101.25,110100000.0
2008-04-10 13:05:00,101.25,101.3,101.25,101.27,73400000.0
2008-04-10 13:06:00,101.27,101.27,101.175,101.19,97800000.0
2008-04-10 13:07:00,101.19,101.2,101.145,101.165,134800000.0
2008-04-10 13:08:00,101.165,101.18,101.135,101.15,70100000.0
2008-04-10 13:09:00,101.15,101.23,101.14,101.225,150600000.0
2008-04-10 13:10:00,101.225,101.24,101.2,101.22,64100000.0
2008-04-10 13:11:00,101.22,101.235,101.195,101.21,83700000.0
2008-04-10 13:12:00,101.21,101.245,101.2,101.215,88600000.0
2008-04-10 13:13:00,101.215,101.26,101.175,101.19,127100000.0
2008-04-10 13:14:00,101.19,101.21,101.165,101.2,82800000.0
2008-04-10 13:15:00,101.2,101.22,101.18,101.205,83000000.0
2008-04-10 13:16:00,101.2,101.25,101.13,101.135,81700000.0
2008-04-10 13:17:00,101.13,101.17,101.1,101.15,136000000.0
2008-04-10 13:18:00,101.15,101.17,101.105,101.16,88500000.0
2008-04-10 13:19:00,101.16,101.175,101.12,101.165,81900000.0
2008-04-10 13:20:00,101.165,101.18,101.14,101.155,91400000.0
2008-04-10 13:21:00,101.15,101.195,101.14,101.145,72300000.0
2008-04-10 13:22:00,101.145,101.15,101.11,101.12,185200000.0
2008-04-10 13:23:00,101.12,101.13,101.08,101.11,105000000.0
2008-04-10 13:24:00,101.11,101.16,101.09,101.16,110700000.0
2008-04-10 13:25:00,101.16,101.17,101.07,101.07,137300000.0
2008-04-10 13:26:00,101.07,101.11,101.06,101.08,82500000.0
2008-04-10 13:27:00,101.08,101.09,101.08,101.09,97500000.0
2008-04-10 13:28:00,101.09,101.09,101.065,101.08,100500000.0
2008-04-10 13:29:00,101.08,101.11,101.07,101.07,91700000.0
2008-04-10 13:30:00,101.07,101.1,101.03,101.04,235600000.0
2008-04-10 13:31:00,101.04,101.09,101.04,101.07,92900000.0
2008-04-10 13:32:00,101.07,101.085,101.05,101.07,165800000.0
2008-04-10 13:33:00,101.07,101.1,101.05,101.05,117500000.0
2008-04-10 13:34:00,101.05,101.08,101.025,101.045,102800000.0
2008-04-10 13:35:00,101.045,101.08,101.04,101.06,99200000.0
2008-04-10 13:36:00,101.06,101.09,101.05,101.075,105100000.0
2008-04-10 13:37:00,101.08,101.105,101.05,101.065,110600000.0
2008-04-10 13:38:00,101.065,101.065,101.035,101.04,145000000.0
2008-04-10 13:39:00,101.04,101.06,101.02,101.02,110100000.0
2008-04-10 13:40:00,101.02,101.05,101.02,101.03,91800000.0
2008-04-10 13:41:00,101.03,101.06,101.0,101.05,146300000.0
2008-04-10 13:42:00,101.04,101.05,101.03,101.05,83200000.0
2008-04-10 13:43:00,101.055,101.09,101.055,101.085,68400000.0
2008-04-10 13:44:00,101.085,101.1,101.06,101.09,59900000.0
2008-04-10 13:45:00,101.09,101.09,101.035,101.04,87500000.0
2008-04-10 13:46:00,101.04,101.085,101.04,101.06,76800000.0
2008-04-10 13:47:00,101.06,101.085,101.05,101.085,121500000.0
2008-04-10 13:48:00,101.085,101.13,101.085,101.12,85700000.0
2008-04-10 13:49:00,101.12,101.14,101.11,101.125,90200000.0
2008-04-10 13:50:00,101.125,101.135,101.11,101.11,108700000.0
2008-04-10 13:51:00,101.11,101.125,101.09,101.1,90900000.0
2008-04-10 13:52:00,101.1,101.105,101.06,101.07,126500000.0
2008-04-10 13:53:00,101.07,101.1,101.065,101.08,113600000.0
2008-04-10 13:54:00,101.085,101.09,101.06,101.07,114200000.0
2008-04-10 13:55:00,101.07,101.085,101.06,101.08,101300000.0
2008-04-10 13:56:00,101.075,101.09,101.065,101.09,193700000.0
2008-04-10 13:57:00,101.09,101.1,101.05,101.08,99200000.0
2008-04-10 13:58:00,101.08,101.13,101.08,101.12,116100000.0
2008-04-10 13:59:00,101.12,101.13,101.09,101.1,95800000.0
2008-04-10 14:00:00,101.09,101.13,101.09,101.12,90100000.0
2008-04-10 14:01:00,101.12,101.12,101.09,101.11,133000000.0
2008-04-10 14:02:00,101.11,101.11,101.065,101.1,88300000.0
2008-04-10 14:03:00,101.1,101.12,101.07,101.11,109400000.0
2008-04-10 14:04:00,101.11,101.14,101.11,101.14,87900000.0
2008-04-10 14:05:00,101.14,101.26,101.14,101.17,105000000.0
2008-04-10 14:06:00,101.17,101.2,101.17,101.19,93200000.0
2008-04-10 14:07:00,101.19,101.2,101.16,101.19,85300000.0
2008-04-10 14:08:00,101.19,101.22,101.18,101.18,87900000.0
2008-04-10 14:09:00,101.18,101.18,101.14,101.14,100400000.0
2008-04-10 14:10:00,101.14,101.14,101.11,101.13,122900000.0
2008-04-10 14:11:00,101.13,101.18,101.13,101.17,106200000.0
2008-04-10 14:12:00,101.17,101.17,101.13,101.13,95500000.0
2008-04-10 14:13:00,101.13,101.16,101.12,101.145,86200000.0
2008-04-10 14:14:00,101.145,101.19,101.14,101.15,85200000.0
2008-04-10 14:15:00,101.15,101.18,101.13,101.13,79900000.0
2008-04-10 14:16:00,101.13,101.165,101.12,101.13,98500000.0
2008-04-10 14:17:00,101.12,101.13,101.1,101.105,105500000.0
2008-04-10 14:18:00,101.105,101.13,101.1,101.13,103900000.0
2008-04-10 14:19:00,101.13,101.16,101.12,101.15,105600000.0
2008-04-10 14:20:00,101.15,101.15,101.1,101.105,134500000.0
2008-04-10 14:21:00,101.105,101.13,101.09,101.125,87900000.0
2008-04-10 14:22:00,101.125,101.135,101.09,101.11,72900000.0
2008-04-10 14:23:00,101.11,101.13,101.085,101.1,77300000.0
2008-04-10 14:24:00,101.1,101.16,101.1,101.12,116600000.0
2008-04-10 14:25:00,101.12,101.15,101.12,101.14,113600000.0
2008-04-10 14:26:00,101.14,101.18,101.12,101.14,98800000.0
2008-04-10 14:27:00,101.14,101.15,101.12,101.12,84000000.0
2008-04-10 14:28:00,101.12,101.16,101.12,101.13,282200000.0
2008-04-10 14:29:00,101.13,101.22,101.105,101.115,193800000.0
2008-04-10 14:30:00,101.125,101.17,101.09,101.13,124900000.0
2008-04-10 14:31:00,101.12,101.18,101.1,101.13,114700000.0
2008-04-10 14:32:00,101.13,101.18,101.12,101.13,97500000.0
2008-04-10 14:33:00,101.13,101.16,101.11,101.13,88600000.0
2008-04-10 14:34:00,101.13,101.17,101.125,101.155,154700000.0
2008-04-10 14:35:00,101.155,101.22,101.15,101.205,74400000.0
2008-04-10 14:36:00,101.21,101.22,101.18,101.18,90500000.0
2008-04-10 14:37:00,101.18,101.205,101.15,101.18,81800000.0
2008-04-10 14:38:00,101.185,101.21,101.135,101.17,69400000.0
2008-04-10 14:39:00,101.17,101.18,101.155,101.16,60000000.0
2008-04-10 14:40:00,101.165,101.2,101.125,101.135,63700000.0
2008-04-10 14:41:00,101.13,101.14,101.09,101.11,85700000.0
2008-04-10 14:42:00,101.11,101.135,101.1,101.12,83000000.0
2008-04-10 14:43:00,101.12,101.135,101.09,101.1,112700000.0
2008-04-10 14:44:00,101.1,101.135,101.1,101.12,95300000.0
2008-04-10 14:45:00,101.12,101.15,101.1,101.14,81000000.0
2008-04-10 14:46:00,101.12,101.14,101.1,101.12,96800000.0
2008-04-10 14:47:00,101.12,101.14,101.1,101.11,82000000.0
2008-04-10 14:48:00,101.11,101.13,101.07,101.095,126600000.0
2008-04-10 14:49:00,101.1,101.11,101.035,101.06,276200000.0
2008-04-10 14:50:00,101.06,101.12,101.035,101.06,137200000.0
2008-04-10 14:51:00,101.06,101.1,101.045,101.09,76600000.0
2008-04-10 14:52:00,101.09,101.12,101.07,101.08,95100000.0
2008-04-10 14:53:00,101.08,101.11,101.07,101.09,109100000.0
2008-04-10 14:54:00,101.09,101.13,101.09,101.12,78900000.0
2008-04-10 14:55:00,101.12,101.14,101.1,101.12,85700000.0
2008-04-10 14:56:00,101.12,101.15,101.09,101.12,90600000.0
2008-04-10 14:57:00,101.12,101.13,101.08,101.08,85700000.0
2008-04-10 14:58:00,101.08,101.09,101.04,101.04,94100000.0
2008-04-10 14:59:00,101.04,101.075,101.03,101.07,90700000.0
2008-04-10 15:00:00,101.06,101.1,101.06,101.07,101500000.0
2008-04-10 15:01:00,101.075,101.11,101.07,101.1,92000000.0
2008-04-10 15:02:00,101.1,101.1,101.06,101.07,113800000.0
2008-04-10 15:03:00,101.07,101.09,101.06,101.08,110800000.0
2008-04-10 15:04:00,101.08,101.1,101.06,101.07,93700000.0
2008-04-10 15:05:00,101.07,101.13,101.07,101.13,105900000.0
2008-04-10 15:06:00,101.13,101.14,101.11,101.13,102200000.0
2008-04-10 15:07:00,101.13,101.15,101.11,101.15,84000000.0
2008-04-10 15:08:00,101.15,101.16,101.13,101.14,94500000.0
2008-04-10 15:09:00,101.14,101.16,101.11,101.12,84200000.0
2008-04-10 15:10:00,101.12,101.14,101.11,101.13,96100000.0
2008-04-10 15:11:00,101.14,101.16,101.1,101.14,95700000.0
2008-04-10 15:12:00,101.15,101.18,101.125,101.16,87300000.0
2008-04-10 15:13:00,101.16,101.18,101.13,101.13,83200000.0
2008-04-10 15:14:00,101.13,101.15,101.11,101.12,79200000.0
2008-04-10 15:15:00,101.12,101.135,101.09,101.1,88900000.0
2008-04-10 15:16:00,101.1,101.11,101.08,101.1,82900000.0
2008-04-10 15:17:00,101.1,101.14,101.09,101.11,79300000.0
2008-04-10 15:18:00,101.11,101.14,101.08,101.13,85500000.0
2008-04-10 15:19:00,101.13,101.16,101.105,101.11,104600000.0
2008-04-10 15:20:00,101.11,101.15,101.105,101.13,89700000.0
2008-04-10 15:21:00,101.13,101.14,101.11,101.135,83700000.0
2008-04-10 15:22:00,101.13,101.15,101.12,101.14,91900000.0
2008-04-10 15:23:00,101.13,101.16,101.13,101.15,87600000.0
2008-04-10 15:24:00,101.14,101.16,101.085,101.12,88200000.0
2008-04-10 15:25:00,101.12,101.14,101.12,101.13,74100000.0
2008-04-10 15:26:00,101.13,101.13,101.08,101.1,83100000.0
2008-04-10 15:27:00,101.1,101.12,101.07,101.08,118200000.0
2008-04-10 15:28:00,101.08,101.11,101.06,101.1,102900000.0
2008-04-10 15:29:00,101.1,101.12,101.09,101.11,76400000.0
2008-04-10 15:30:00,101.11,101.16,101.1,101.14,86800000.0
2008-04-10 15:31:00,101.14,101.15,101.12,101.13,80700000.0
2008-04-10 15:32:00,101.13,101.16,101.13,101.15,73600000.0
2008-04-10 15:33:00,101.16,101.2,101.16,101.2,76400000.0
2008-04-10 15:34:00,101.19,101.23,101.19,101.22,76000000.0
2008-04-10 15:35:00,101.23,101.23,101.17,101.18,70300000.0
2008-04-10 15:36:00,101.18,101.19,101.15,101.16,71700000.0
2008-04-10 15:37:00,101.16,101.2,101.15,101.2,74500000.0
2008-04-10 15:38:00,101.2,101.2,101.13,101.14,83100000.0
2008-04-10 15:39:00,101.14,101.16,101.11,101.12,74500000.0
2008-04-10 15:40:00,101.12,101.14,101.1,101.13,95100000.0
2008-04-10 15:41:00,101.13,101.13,101.08,101.095,88500000.0
2008-04-10 15:42:00,101.1,101.15,101.1,101.12,77000000.0
2008-04-10 15:43:00,101.12,101.14,101.1,101.11,73600000.0
2008-04-10 15:44:00,101.11,101.15,101.025,101.04,142800000.0
2008-04-10 15:45:00,101.04,101.06,101.03,101.06,126200000.0
2008-04-10 15:46:00,101.06,101.09,101.035,101.04,84000000.0
2008-04-10 15:47:00,101.04,101.06,101.0,101.02,81600000.0
2008-04-10 15:48:00,101.02,101.05,101.01,101.03,81800000.0
2008-04-10 15:49:00,101.03,101.08,101.02,101.04,75600000.0
2008-04-10 15:50:00,101.04,101.06,101.02,101.03,69800000.0
2008-04-10 15:51:00,101.03,101.06,101.02,101.05,83300000.0
2008-04-10 15:52:00,101.05,101.06,100.995,100.995,75900000.0
2008-04-10 15:53:00,100.98,101.02,100.98,101.0,77000000.0
2008-04-10 15:54:00,101.0,101.03,100.98,101.01,77300000.0
2008-04-10 15:55:00,101.01,101.04,101.01,101.03,77400000.0
2008-04-10 15:56:00,101.03,101.03,100.99,101.0,79000000.0
2008-04-10 15:57:00,101.0,101.03,100.98,101.02,82200000.0
2008-04-10 15:58:00,101.02,101.02,100.98,100.99,104000000.0
2008-04-10 15:59:00,101.0,101.04,100.99,101.04,70800000.0
2008-04-10 16:00:00,101.03,101.09,101.0,101.08,81000000.0
2008-04-10 16:01:00,101.08,101.09,101.05,101.06,70600000.0
2008-04-10 16:02:00,101.07,101.07,101.02,101.06,77300000.0
2008-04-10 16:03:00,101.06,101.07,101.0,101.02,70400000.0
2008-04-10 16:04:00,101.02,101.03,100.97,100.97,71300000.0
2008-04-10 16:05:00,100.97,100.98,100.92,100.93,1730000021.0
2008-04-10 16:06:00,100.93,100.96,100.915,100.94,90100000.0
2008-04-10 16:07:00,100.94,101.0,100.92,100.98,68800000.0
2008-04-10 16:08:00,100.98,101.01,100.95,100.965,73400000.0
2008-04-10 16:09:00,100.965,101.0,100.95,100.955,79800000.0
2008-04-10 16:10:00,100.955,100.99,100.945,100.97,75400000.0
2008-04-10 16:11:00,100.97,100.99,100.94,100.99,75700000.0
2008-04-10 16:12:00,100.99,101.01,100.98,101.01,78500000.0
2008-04-10 16:13:00,101.01,101.02,100.97,100.97,80200000.0
2008-04-10 16:14:00,100.97,100.99,100.955,100.975,81800000.0
2008-04-10 16:15:00,100.975,100.99,100.95,100.97,80200000.0
2008-04-10 16:16:00,100.97,100.98,100.95,100.95,79200000.0
2008-04-10 16:17:00,100.95,100.98,100.95,100.98,89700000.0
2008-04-10 16:18:00,100.98,100.98,100.955,100.97,83200000.0
2008-04-10 16:19:00,100.97,101.02,100.97,101.02,80100000.0
2008-04-10 16:20:00,101.02,101.02,100.98,101.01,92000000.0
2008-04-10 16:21:00,101.01,101.06,101.01,101.05,97200000.0
2008-04-10 16:22:00,101.05,101.09,101.025,101.07,76900000.0
2008-04-10 16:23:00,101.07,101.08,101.03,101.035,75200000.0
2008-04-10 16:24:00,101.05,101.08,101.035,101.08,76200000.0
2008-04-10 16:25:00,101.08,101.09,101.06,101.08,75500000.0
2008-04-10 16:26:00,101.08,101.1,101.06,101.08,78000000.0
2008-04-10 16:27:00,101.08,101.08,101.05,101.07,87600000.0
2008-04-10 16:28:00,101.07,101.075,101.06,101.07,84100000.0
2008-04-10 16:29:00,101.07,101.1,101.05,101.09,104100000.0
2008-04-10 16:30:00,101.09,101.12,101.085,101.1,86800000.0
2008-04-10 16:31:00,101.1,101.13,101.09,101.1,85500000.0
2008-04-10 16:32:00,101.1,101.12,101.08,101.115,89500000.0
2008-04-10 16:33:00,101.115,101.115,101.07,101.09,80300000.0
2008-04-10 16:34:00,101.09,101.09,101.07,101.08,79400000.0
2008-04-10 16:35:00,101.09,101.11,101.07,101.09,80500000.0
2008-04-10 16:36:00,101.09,101.1,101.08,101.09,88300000.0
2008-04-10 16:37:00,101.09,101.09,101.05,101.09,76300000.0
2008-04-10 16:38:00,101.09,101.09,101.07,101.08,99300000.0
2008-04-10 16:39:00,101.08,101.095,101.06,101.07,77000000.0
2008-04-10 16:40:00,101.07,101.13,101.06,101.1,75000000.0
2008-04-10 16:41:00,101.1,101.16,101.1,101.16,83000000.0
2008-04-10 16:42:00,101.16,101.17,101.12,101.14,76200000.0
2008-04-10 16:43:00,101.14,101.19,101.13,101.18,69700000.0
2008-04-10 16:44:00,101.18,101.2,101.115,101.115,88300000.0
2008-04-10 16:45:00,101.12,101.14,101.09,101.1,91300000.0
2008-04-10 16:46:00,101.1,101.13,101.1,101.11,76300000.0
2008-04-10 16:47:00,101.11,101.11,101.09,101.11,75100000.0
2008-04-10 16:48:00,101.11,101.11,101.07,101.075,81000000.0
2008-04-10 16:49:00,101.075,101.09,101.07,101.08,81500000.0
2008-04-10 16:50:00,101.08,101.09,101.025,101.05,133500000.0
2008-04-10 16:51:00,101.05,101.05,101.015,101.02,87300000.0
2008-04-10 16:52:00,101.02,101.02,100.97,100.98,79200000.0
2008-04-10 16:53:00,100.98,100.98,100.95,100.98,84000000.0
2008-04-10 16:54:00,100.98,100.98,100.88,100.885,94400000.0
2008-04-10 16:55:00,100.88,100.88,100.81,100.855,151800000.0
2008-04-10 16:56:00,100.865,100.9,100.855,100.87,226100000.0
2008-04-10 16:57:00,100.87,100.905,100.84,100.9,735900000.0
2008-04-10 16:58:00,100.9,100.975,100.885,100.96,84400000.0
2008-04-10 16:59:00,100.96,101.03,100.95,101.02,102400000.0
2008-04-10 17:00:00,101.02,101.03,100.985,100.99,106800000.0
2008-04-10 17:01:00,100.99,101.07,100.99,101.05,96100000.0
2008-04-10 17:02:00,101.055,101.06,101.01,101.03,84100000.0
2008-04-10 17:03:00,101.03,101.04,101.02,101.04,100000000.0
2008-04-10 17:04:00,101.04,101.07,101.04,101.06,84800000.0
2008-04-10 17:05:00,101.06,101.09,101.06,101.08,122500000.0
2008-04-10 17:06:00,101.08,101.15,101.08,101.12,77000000.0
2008-04-10 17:07:00,101.12,101.17,101.115,101.13,81800000.0
2008-04-10 17:08:00,101.13,101.14,101.09,101.11,89300000.0
2008-04-10 17:09:00,101.1,101.11,101.05,101.05,69700000.0
2008-04-10 17:10:00,101.06,101.08,101.01,101.03,85800000.0
2008-04-10 17:11:00,101.03,101.035,100.94,100.96,98000000.0
2008-04-10 17:12:00,100.96,100.99,100.945,100.975,89400000.0
2008-04-10 17:13:00,100.98,101.01,100.98,101.01,84500000.0
2008-04-10 17:14:00,101.01,101.01,100.97,100.99,93800000.0
2008-04-10 17:15:00,100.99,101.04,100.99,101.03,87200000.0
2008-04-10 17:16:00,101.035,101.05,100.985,101.0,89300000.0
2008-04-10 17:17:00,101.0,101.01,100.97,101.01,103000000.0
2008-04-10 17:18:00,101.01,101.03,100.95,100.98,105900000.0
2008-04-10 17:19:00,100.98,101.08,100.98,101.06,83400000.0
2008-04-10 17:20:00,101.06,101.09,101.0,101.005,76000000.0
2008-04-10 17:21:00,101.01,101.05,101.01,101.04,69400000.0
2008-04-10 17:22:00,101.04,101.07,101.03,101.05,76100000.0
2008-04-10 17:23:00,101.05,101.07,101.03,101.05,76700000.0
2008-04-10 17:24:00,101.04,101.09,101.03,101.05,85300000.0
2008-04-10 17:25:00,101.045,101.09,101.04,101.07,77700000.0
2008-04-10 17:26:00,101.07,101.08,101.03,101.03,90600000.0
2008-04-10 17:27:00,101.03,101.08,101.03,101.07,94300000.0
2008-04-10 17:28:00,101.07,101.08,101.05,101.07,81600000.0
2008-04-10 17:29:00,101.07,101.1,101.04,101.09,73700000.0
2008-04-10 17:30:00,101.08,101.11,101.06,101.09,86600000.0
2008-04-10 17:31:00,101.09,101.09,101.04,101.05,73200000.0
2008-04-10 17:32:00,101.05,101.06,101.04,101.06,74600000.0
2008-04-10 17:33:00,101.06,101.1,101.05,101.09,77300000.0
2008-04-10 17:34:00,101.09,101.1,101.05,101.08,78200000.0
2008-04-10 17:35:00,101.08,101.16,101.06,101.14,73200000.0
2008-04-10 17:36:00,101.14,101.14,101.06,101.07,87800000.0
2008-04-10 17:37:00,101.07,101.09,101.04,101.05,79900000.0
2008-04-10 17:38:00,101.05,101.075,100.98,101.0,76000000.0
2008-04-10 17:39:00,101.0,101.04,100.98,101.03,87400000.0
2008-04-10 17:40:00,101.03,101.05,101.01,101.04,106300000.0
2008-04-10 17:41:00,101.04,101.07,101.03,101.06,157800000.0
2008-04-10 17:42:00,101.05,101.09,101.03,101.07,95800000.0
2008-04-10 17:43:00,101.07,101.2,101.07,101.19,70500000.0
2008-04-10 17:44:00,101.19,101.25,101.16,101.22,85600000.0
2008-04-10 17:45:00,101.22,101.27,101.2,101.21,77900000.0
2008-04-10 17:46:00,101.21,101.24,101.21,101.22,100600000.0
2008-04-10 17:47:00,101.22,101.24,101.195,101.22,92000000.0
2008-04-10 17:48:00,101.22,101.26,101.2,101.215,113200000.0
2008-04-10 17:49:00,101.2,101.22,101.16,101.17,82300000.0
2008-04-10 17:50:00,101.17,101.17,101.13,101.15,79600000.0
2008-04-10 17:51:00,101.15,101.165,101.1,101.1,77400000.0
2008-04-10 17:52:00,101.1,101.18,101.085,101.13,96000000.0
2008-04-10 17:53:00,101.13,101.19,101.13,101.16,83700000.0
2008-04-10 17:54:00,101.16,101.19,101.15,101.16,87400000.0
2008-04-10 17:55:00,101.17,101.195,101.14,101.19,118100000.0
2008-04-10 17:56:00,101.19,101.22,101.18,101.19,85700000.0
2008-04-10 17:57:00,101.19,101.21,101.175,101.2,306900000.0
2008-04-10 17:58:00,101.2,101.2,101.17,101.19,208900000.0
2008-04-10 17:59:00,101.19,101.22,101.17,101.17,114900000.0
2008-04-10 18:00:00,101.17,101.2,101.15,101.17,152800000.0
2008-04-10 18:01:00,101.17,101.19,101.14,101.16,433200000.0
2008-04-10 18:02:00,101.16,101.17,101.14,101.14,148200000.0
2008-04-10 18:03:00,101.14,101.2,101.14,101.2,85000000.0
2008-04-10 18:04:00,101.2,101.24,101.19,101.23,108700000.0
2008-04-10 18:05:00,101.23,101.25,101.21,101.22,385900000.0
2008-04-10 18:06:00,101.22,101.23,101.19,101.2,352800000.0
2008-04-10 18:07:00,101.2,101.21,101.175,101.19,221400000.0
2008-04-10 18:08:00,101.19,101.22,101.16,101.21,223300000.0
2008-04-10 18:09:00,101.21,101.21,101.175,101.18,337900000.0
2008-04-10 18:10:00,101.18,101.2,101.15,101.15,399000000.0
2008-04-10 18:11:00,101.155,101.18,101.155,101.17,185100000.0
2008-04-10 18:12:00,101.17,101.19,101.17,101.18,209200000.0
2008-04-10 18:13:00,101.18,101.205,101.165,101.205,257300000.0
2008-04-10 18:14:00,101.205,101.205,101.14,101.18,127600000.0
2008-04-10 18:15:00,101.18,101.23,101.18,101.185,94300000.0
2008-04-10 18:16:00,101.18,101.185,101.16,101.16,112300000.0
2008-04-10 18:17:00,101.16,101.165,101.14,101.16,89500000.0
2008-04-10 18:18:00,101.16,101.18,101.16,101.18,144200000.0
2008-04-10 18:19:00,101.18,101.2,101.155,101.2,90100000.0
2008-04-10 18:20:00,101.2,101.2,101.16,101.17,346400000.0
2008-04-10 18:21:00,101.17,101.18,101.16,101.16,129700000.0
2008-04-10 18:22:00,101.16,101.16,101.135,101.16,87600000.0
2008-04-10 18:23:00,101.16,101.16,101.1,101.105,94900000.0
2008-04-10 18:24:00,101.105,101.14,101.1,101.11,106900000.0
2008-04-10 18:25:00,101.11,101.12,101.07,101.09,110500000.0
2008-04-10 18:26:00,101.09,101.12,101.09,101.12,114600000.0
2008-04-10 18:27:00,101.12,101.12,101.06,101.07,150000000.0
2008-04-10 18:28:00,101.07,101.08,101.045,101.08,88700000.0
2008-04-10 18:29:00,101.08,101.08,101.06,101.07,79700000.0
2008-04-10 18:30:00,101.07,101.08,101.035,101.07,353700000.0
2008-04-10 18:31:00,101.07,101.09,101.04,101.05,90800000.0
2008-04-10 18:32:00,101.05,101.11,101.05,101.1,99100000.0
2008-04-10 18:33:00,101.1,101.1,101.05,101.1,144800000.0
2008-04-10 18:34:00,101.1,101.11,101.06,101.09,92100000.0
2008-04-10 18:35:00,101.09,101.095,101.06,101.07,85300000.0
2008-04-10 18:36:00,101.07,101.21,101.07,101.21,86300000.0
2008-04-10 18:37:00,101.21,101.21,101.11,101.12,124500000.0
2008-04-10 18:38:00,101.12,101.135,101.11,101.12,83500000.0
2008-04-10 18:39:00,101.125,101.18,101.12,101.16,74500000.0
2008-04-10 18:40:00,101.16,101.185,101.12,101.17,87700000.0
2008-04-10 18:41:00,101.17,101.175,101.155,101.155,81000000.0
2008-04-10 18:42:00,101.16,101.175,101.125,101.14,61900000.0
2008-04-10 18:43:00,101.14,101.175,101.115,101.13,86300000.0
2008-04-10 18:44:00,101.125,101.14,101.1,101.13,90300000.0
2008-04-10 18:45:00,101.13,101.13,101.055,101.07,97700000.0
2008-04-10 18:46:00,101.07,101.12,101.07,101.105,91400000.0
2008-04-10 18:47:00,101.1,101.12,101.085,101.11,73400000.0
2008-04-10 18:48:00,101.11,101.11,101.07,101.1,87000000.0
2008-04-10 18:49:00,101.1,101.1,101.06,101.07,79900000.0
2008-04-10 18:50:00,101.07,101.08,101.02,101.05,84300000.0
2008-04-10 18:51:00,101.05,101.09,101.05,101.08,93700000.0
2008-04-10 18:52:00,101.08,101.08,101.055,101.07,89700000.0
2008-04-10 18:53:00,101.07,101.095,101.01,101.08,88200000.0
2008-04-10 18:54:00,101.08,101.095,101.07,101.09,94400000.0
2008-04-10 18:55:00,101.09,101.1,101.06,101.08,93100000.0
2008-04-10 18:56:00,101.08,101.11,101.05,101.05,91600000.0
2008-04-10 18:57:00,101.05,101.06,101.035,101.055,79800000.0
2008-04-10 18:58:00,101.055,101.085,101.055,101.075,83300000.0
2008-04-10 18:59:00,101.075,101.08,101.04,101.04,83100000.0
2008-04-10 19:00:00,101.04,101.06,101.04,101.05,86900000.0
2008-04-10 19:01:00,101.05,101.09,101.05,101.09,86000000.0
2008-04-10 19:02:00,101.09,101.1,101.06,101.06,110200000.0
2008-04-10 19:03:00,101.06,101.08,101.04,101.08,92500000.0
2008-04-10 19:04:00,101.08,101.09,101.06,101.06,90500000.0
2008-04-10 19:05:00,101.06,101.07,101.05,101.055,79000000.0
2008-04-10 19:06:00,101.055,101.1,101.035,101.06,75100000.0
2008-04-10 19:07:00,101.06,101.07,101.04,101.065,67000000.0
2008-04-10 19:08:00,101.065,101.08,101.065,101.07,83100000.0
2008-04-10 19:09:00,101.07,101.075,101.045,101.065,64200000.0
2008-04-10 19:10:00,101.07,101.1,101.06,101.1,76900000.0
2008-04-10 19:11:00,101.1,101.11,101.08,101.09,105300000.0
2008-04-10 19:12:00,101.09,101.11,101.09,101.11,96000000.0
2008-04-10 19:13:00,101.12,101.15,101.105,101.12,88100000.0
2008-04-10 19:14:00,101.12,101.125,101.09,101.105,75800000.0
2008-04-10 19:15:00,101.105,101.115,101.095,101.1,83900000.0
2008-04-10 19:16:00,101.1,101.1,101.085,101.09,117800000.0
2008-04-10 19:17:00,101.09,101.09,101.04,101.06,100000000.0
2008-04-10 19:18:00,101.06,101.07,101.06,101.07,60800000.0
2008-04-10 19:19:00,101.07,101.07,101.06,101.07,90300000.0
2008-04-10 19:20:00,101.07,101.08,101.06,101.08,101800000.0
2008-04-10 19:21:00,101.08,101.12,101.08,101.1,91200000.0
2008-04-10 19:22:00,101.1,101.1,101.065,101.085,104300000.0
2008-04-10 19:23:00,101.085,101.11,101.085,101.105,114200000.0
2008-04-10 19:24:00,101.105,101.115,101.09,101.09,100700000.0
2008-04-10 19:25:00,101.075,101.12,101.075,101.12,87900000.0
2008-04-10 19:26:00,101.12,101.14,101.105,101.135,98600000.0
2008-04-10 19:27:00,101.135,101.16,101.12,101.12,104100000.0
2008-04-10 19:28:00,101.12,101.13,101.09,101.11,103300000.0
2008-04-10 19:29:00,101.11,101.135,101.1,101.1,90600000.0
2008-04-10 19:30:00,101.1,101.13,101.08,101.13,91200000.0
2008-04-10 19:31:00,101.13,101.13,101.08,101.09,108200000.0
2008-04-10 19:32:00,101.09,101.105,101.07,101.075,69000000.0
2008-04-10 19:33:00,101.075,101.13,101.07,101.105,77600000.0
2008-04-10 19:34:00,101.105,101.125,101.09,101.12,86000000.0
2008-04-10 19:35:00,101.12,101.125,101.085,101.1,79500000.0
2008-04-10 19:36:00,101.1,101.115,101.09,101.1,90400000.0
2008-04-10 19:37:00,101.1,101.115,101.1,101.115,91700000.0
2008-04-10 19:38:00,101.115,101.165,101.115,101.16,71600000.0
2008-04-10 19:39:00,101.16,101.19,101.15,101.15,91300000.0
2008-04-10 19:40:00,101.15,101.16,101.12,101.12,92100000.0
2008-04-10 19:41:00,101.12,101.14,101.11,101.13,85500000.0
2008-04-10 19:42:00,101.13,101.14,101.13,101.14,87000000.0
2008-04-10 19:43:00,101.14,101.14,101.12,101.13,85200000.0
2008-04-10 19:44:00,101.13,101.17,101.11,101.13,77000000.0
2008-04-10 19:45:00,101.13,101.17,101.13,101.15,86400000.0
2008-04-10 19:46:00,101.15,101.18,101.13,101.15,81600000.0
2008-04-10 19:47:00,101.15,101.17,101.13,101.15,151800000.0
2008-04-10 19:48:00,101.16,101.17,101.14,101.16,85100000.0
2008-04-10 19:49:00,101.16,101.17,101.1,101.12,86600000.0
2008-04-10 19:50:00,101.12,101.14,101.1,101.13,79100000.0
2008-04-10 19:51:00,101.12,101.16,101.1,101.12,77900000.0
2008-04-10 19:52:00,101.12,101.17,101.08,101.16,79400000.0
2008-04-10 19:53:00,101.16,101.17,101.12,101.14,216300000.0
2008-04-10 19:54:00,101.14,101.14,101.11,101.12,78300000.0
2008-04-10 19:55:00,101.12,101.14,101.12,101.13,83100000.0
2008-04-10 19:56:00,101.13,101.13,101.085,101.09,86900000.0
2008-04-10 19:57:00,101.09,101.16,101.09,101.16,79700000.0
2008-04-10 19:58:00,101.16,101.19,101.08,101.09,81000000.0
2008-04-10 19:59:00,101.09,101.09,101.06,101.07,77400000.0
2008-04-10 20:00:00,101.07,101.11,101.06,101.08,78900000.0
2008-04-10 20:01:00,101.08,101.09,101.06,101.085,84300000.0
2008-04-10 20:02:00,101.08,101.11,101.07,101.09,107800000.0
2008-04-10 20:03:00,101.09,101.09,101.035,101.06,179500000.0
2008-04-10 20:04:00,101.06,101.08,101.04,101.06,84900000.0
2008-04-10 20:05:00,101.06,101.08,101.06,101.06,81900000.0
2008-04-10 20:06:00,101.06,101.06,101.04,101.05,179300000.0
2008-04-10 20:07:00,101.05,101.06,101.04,101.05,82600000.0
2008-04-10 20:08:00,101.05,101.06,101.035,101.04,95500000.0
2008-04-10 20:09:00,101.04,101.06,101.04,101.06,92100000.0
2008-04-10 20:10:00,101.06,101.06,101.05,101.06,90400000.0
2008-04-10 20:11:00,101.06,101.07,101.04,101.04,103300000.0
2008-04-10 20:12:00,101.04,101.06,101.025,101.05,87500000.0
2008-04-10 20:13:00,101.05,101.06,101.05,101.06,100500000.0
2008-04-10 20:14:00,101.06,101.06,101.02,101.02,107700000.0
2008-04-10 20:15:00,101.02,101.05,100.995,101.01,87400000.0
2008-04-10 20:16:00,101.01,101.035,100.995,101.015,71800000.0
2008-04-10 20:17:00,101.015,101.045,101.015,101.04,79900000.0
2008-04-10 20:18:00,101.04,101.045,101.025,101.03,120200000.0
2008-04-10 20:19:00,101.035,101.04,101.03,101.04,121600000.0
2008-04-10 20:20:00,101.04,101.05,101.04,101.05,87600000.0
2008-04-10 20:21:00,101.05,101.05,101.01,101.01,103200000.0
2008-04-10 20:22:00,101.01,101.01,100.96,100.985,115400000.0
2008-04-10 20:23:00,100.985,101.0,100.96,100.96,95100000.0
2008-04-10 20:24:00,100.96,100.97,100.935,100.94,288400000.0
2008-04-10 20:25:00,100.94,100.98,100.9,100.93,112300000.0
2008-04-10 20:26:00,100.93,100.98,100.92,100.97,146300000.0
2008-04-10 20:27:00,100.97,100.985,100.94,100.96,81500000.0
2008-04-10 20:28:00,100.96,101.03,100.96,101.03,101400000.0
2008-04-10 20:29:00,101.03,101.03,100.98,100.99,121200000.0
2008-04-10 20:30:00,100.99,101.015,100.94,100.95,96200000.0
2008-04-10 20:31:00,100.95,100.97,100.93,100.935,126100000.0
2008-04-10 20:32:00,100.935,100.985,100.915,100.985,87100000.0
2008-04-10 20:33:00,100.985,101.015,100.95,101.015,186500000.0
2008-04-10 20:34:00,101.015,101.045,100.99,101.02,170600000.0
2008-04-10 20:35:00,101.02,101.085,101.01,101.06,103300000.0
2008-04-10 20:36:00,101.06,101.07,101.0,101.02,108100000.0
2008-04-10 20:37:00,101.03,101.04,100.99,100.99,103600000.0
2008-04-10 20:38:00,100.99,100.99,100.98,100.99,111600000.0
2008-04-10 20:39:00,100.99,100.99,100.95,100.955,90100000.0
2008-04-10 20:40:00,100.955,101.005,100.935,100.995,106000000.0
2008-04-10 20:41:00,100.995,101.01,100.945,100.975,114000000.0
2008-04-10 20:42:00,100.975,101.035,100.97,101.01,89900000.0
2008-04-10 20:43:00,101.01,101.02,100.98,101.0,116500000.0
2008-04-10 20:44:00,101.0,101.02,100.975,101.0,92500000.0
2008-04-10 20:45:00,101.0,101.0,100.98,100.99,106300000.0
2008-04-10 20:46:00,100.99,100.99,100.945,100.96,109700000.0
2008-04-10 20:47:00,100.96,100.99,100.96,100.97,103000000.0
2008-04-10 20:48:00,100.97,100.97,100.94,100.96,104600000.0
2008-04-10 20:49:00,100.96,100.995,100.95,100.98,113500000.0
2008-04-10 20:50:00,100.98,100.98,100.95,100.96,587400000.0
2008-04-10 20:51:00,100.96,101.015,100.96,101.015,96300000.0
2008-04-10 20:52:00,101.015,101.015,100.98,101.0,264400000.0
2008-04-10 20:53:00,101.0,101.01,100.98,100.99,98700000.0
2008-04-10 20:54:00,100.99,101.0,100.99,100.99,87500000.0
2008-04-10 20:55:00,100.99,101.0,100.98,100.99,85700000.0
2008-04-10 20:56:00,100.99,101.0,100.96,100.99,87700000.0
2008-04-10 20:57:00,100.99,101.06,100.98,101.05,207800000.0
2008-04-10 20:58:00,101.05,101.08,101.04,101.08,248800000.0
2008-04-10 20:59:00,101.07,101.1,101.055,101.06,89500000.0
2008-04-10 21:00:00,101.06,101.06,101.03,101.06,104700000.0
2008-04-10 21:01:00,101.06,101.07,101.04,101.05,93800000.0
2008-04-10 21:02:00,101.05,101.06,101.02,101.03,112400000.0
2008-04-10 21:03:00,101.03,101.04,101.01,101.01,237500000.0
2008-04-10 21:04:00,101.01,101.02,101.005,101.02,85500000.0
2008-04-10 21:05:00,101.02,101.06,101.02,101.05,177300000.0
2008-04-10 21:06:00,101.055,101.06,101.03,101.05,81500000.0
2008-04-10 21:07:00,101.05,101.05,101.035,101.04,118300000.0
2008-04-10 21:08:00,101.04,101.055,101.03,101.055,94100000.0
2008-04-10 21:09:00,101.055,101.08,101.05,101.07,94000000.0
2008-04-10 21:10:00,101.07,101.08,101.05,101.055,99000000.0
2008-04-10 21:11:00,101.055,101.055,101.02,101.04,92800000.0
2008-04-10 21:12:00,101.04,101.06,101.015,101.03,102300000.0
2008-04-10 21:13:00,101.03,101.05,101.03,101.05,92300000.0
2008-04-10 21:14:00,101.05,101.08,101.05,101.07,95500000.0
2008-04-10 21:15:00,101.07,101.1,101.06,101.085,108400000.0
2008-04-10 21:16:00,101.085,101.1,101.07,101.07,94700000.0
2008-04-10 21:17:00,101.07,101.09,101.03,101.065,104200000.0
2008-04-10 21:18:00,101.065,101.065,101.035,101.05,265900000.0
2008-04-10 21:19:00,101.05,101.05,101.02,101.02,94200000.0
2008-04-10 21:20:00,101.02,101.03,101.02,101.03,287800000.0
2008-04-10 21:21:00,101.03,101.04,101.02,101.03,97400000.0
2008-04-10 21:22:00,101.03,101.04,101.0,101.01,85400000.0
2008-04-10 21:23:00,101.01,101.02,100.995,101.0,92900000.0
2008-04-10 21:24:00,101.0,101.02,100.98,101.0,117000000.0
2008-04-10 21:25:00,101.0,101.04,101.0,101.01,88900000.0
2008-04-10 21:26:00,101.01,101.03,100.98,101.02,92200000.0
2008-04-10 21:27:00,101.03,101.04,101.015,101.03,116000000.0
2008-04-10 21:28:00,101.03,101.03,101.01,101.01,202400000.0
2008-04-10 21:29:00,101.01,101.06,100.99,101.04,135200000.0
2008-04-10 21:30:00,101.04,101.04,100.985,101.01,126200000.0
2008-04-10 21:31:00,101.01,101.01,100.96,100.985,367300000.0
2008-04-10 21:32:00,100.98,100.99,100.95,100.97,64200000.0
2008-04-10 21:33:00,100.97,100.98,100.97,100.97,95500000.0
2008-04-10 21:34:00,100.97,100.975,100.92,100.94,102500000.0
2008-04-10 21:35:00,100.94,100.99,100.94,100.99,100400000.0
2008-04-10 21:36:00,100.99,100.99,100.97,100.97,83800000.0
2008-04-10 21:37:00,100.97,100.995,100.94,100.97,94500000.0
2008-04-10 21:38:00,100.97,101.0,100.97,101.0,109100000.0
2008-04-10 21:39:00,101.0,101.0,100.94,100.97,109600000.0
2008-04-10 21:40:00,100.97,100.97,100.925,100.955,298200000.0
2008-04-10 21:41:00,100.96,100.975,100.915,100.93,426400000.0
2008-04-10 21:42:00,100.93,100.93,100.885,100.905,682000000.0
2008-04-10 21:43:00,100.905,100.945,100.9,100.945,732300000.0
2008-04-10 21:44:00,100.945,100.945,100.905,100.91,309900000.0
2008-04-10 21:45:00,100.91,100.91,100.895,100.9,92000000.0
2008-04-10 21:46:00,100.9,100.91,100.88,100.91,96500000.0
2008-04-10 21:47:00,100.91,100.92,100.9,100.915,104100000.0
2008-04-10 21:48:00,100.915,100.925,100.885,100.92,106600000.0
2008-04-10 21:49:00,100.92,100.94,100.905,100.935,100500000.0
2008-04-10 21:50:00,100.935,100.94,100.92,100.92,67700000.0
2008-04-10 21:51:00,100.92,100.94,100.915,100.94,133000000.0
2008-04-10 21:52:00,100.94,101.0,100.93,100.99,113100000.0
2008-04-10 21:53:00,100.99,101.04,100.98,100.995,111900000.0
2008-04-10 21:54:00,100.995,101.0,100.97,101.0,80700000.0
2008-04-10 21:55:00,101.0,101.015,100.995,101.015,91600000.0
2008-04-10 21:56:00,101.015,101.015,100.995,101.01,83000000.0
2008-04-10 21:57:00,101.01,101.03,101.01,101.03,122300000.0
2008-04-10 21:58:00,101.03,101.06,101.02,101.04,73200000.0
2008-04-10 21:59:00,101.04,101.04,101.02,101.02,113200000.0
2008-04-10 22:00:00,101.02,101.02,101.01,101.02,58600000.0
2008-04-10 22:01:00,101.02,101.02,101.01,101.01,60200000.0
2008-04-10 22:02:00,101.01,101.04,101.01,101.04,60100000.0
2008-04-10 22:03:00,101.04,101.04,101.035,101.035,60900000.0
2008-04-10 22:04:00,101.035,101.035,101.02,101.03,76000000.0
2008-04-10 22:05:00,101.03,101.03,101.015,101.015,205100000.0
2008-04-10 22:06:00,101.015,101.015,100.96,101.0,418000000.0
2008-04-10 22:07:00,101.0,101.02,100.995,101.015,58900000.0
2008-04-10 22:08:00,101.01,101.055,101.005,101.055,188300000.0
2008-04-10 22:09:00,101.055,101.1,101.04,101.1,74500000.0
2008-04-10 22:10:00,101.1,101.105,101.09,101.105,107700000.0
2008-04-10 22:11:00,101.105,101.115,101.055,101.055,198300000.0
2008-04-10 22:12:00,101.055,101.065,101.045,101.05,492000000.0
2008-04-10 22:13:00,101.055,101.085,101.05,101.07,80400000.0
2008-04-10 22:14:00,101.07,101.075,101.06,101.065,99700000.0
2008-04-10 22:15:00,101.065,101.08,101.055,101.065,67000000.0
2008-04-10 22:16:00,101.065,101.065,101.02,101.025,71500000.0
2008-04-10 22:17:00,101.025,101.025,101.0,101.015,109400000.0
2008-04-10 22:18:00,101.02,101.05,101.02,101.035,99700000.0
2008-04-10 22:19:00,101.035,101.045,101.015,101.045,246100000.0
2008-04-10 22:20:00,101.045,101.05,101.02,101.045,155200000.0
2008-04-10 22:21:00,101.045,101.05,101.03,101.035,228200000.0
2008-04-10 22:22:00,101.035,101.055,101.035,101.045,98200000.0
2008-04-10 22:23:00,101.045,101.055,101.04,101.05,177200000.0
2008-04-10 22:24:00,101.05,101.06,101.04,101.055,65400000.0
2008-04-10 22:25:00,101.055,101.08,101.055,101.06,78300000.0
2008-04-10 22:26:00,101.06,101.065,101.035,101.055,240000000.0
2008-04-10 22:27:00,101.055,101.06,101.04,101.06,89700000.0
2008-04-10 22:28:00,101.06,101.075,101.055,101.075,56200000.0
2008-04-10 22:29:00,101.075,101.085,101.06,101.08,108300000.0
2008-04-10 22:30:00,101.08,101.09,101.07,101.075,59700000.0
2008-04-10 22:31:00,101.075,101.095,101.06,101.07,62600000.0
2008-04-10 22:32:00,101.07,101.07,101.06,101.07,61100000.0
2008-04-10 22:33:00,101.07,101.07,101.055,101.055,62400000.0
2008-04-10 22:34:00,101.055,101.07,101.05,101.06,67000000.0
2008-04-10 22:35:00,101.06,101.08,101.055,101.07,59000000.0
2008-04-10 22:36:00,101.07,101.095,101.07,101.085,60100000.0
2008-04-10 22:37:00,101.075,101.09,101.075,101.09,62100000.0
2008-04-10 22:38:00,101.09,101.095,101.08,101.085,60900000.0
2008-04-10 22:39:00,101.085,101.105,101.08,101.08,109600000.0
2008-04-10 22:40:00,101.08,101.085,101.08,101.08,99400000.0
2008-04-10 22:41:00,101.08,101.08,101.07,101.07,102900000.0
2008-04-10 22:42:00,101.07,101.09,101.07,101.09,75000000.0
2008-04-10 22:43:00,101.09,101.09,101.065,101.075,213800000.0
2008-04-10 22:44:00,101.075,101.105,101.05,101.07,106300000.0
2008-04-10 22:45:00,101.07,101.09,101.06,101.07,91900000.0
2008-04-10 22:46:00,101.07,101.1,101.07,101.1,88300000.0
2008-04-10 22:47:00,101.1,101.15,101.1,101.13,84400000.0
2008-04-10 22:48:00,101.13,101.14,101.085,101.085,82900000.0
2008-04-10 22:49:00,101.085,101.11,101.07,101.075,183200000.0
2008-04-10 22:50:00,101.075,101.13,101.06,101.1,80800000.0
2008-04-10 22:51:00,101.1,101.115,101.1,101.115,160200000.0
2008-04-10 22:52:00,101.115,101.12,101.065,101.095,173900000.0
2008-04-10 22:53:00,101.095,101.115,101.09,101.115,135400000.0
2008-04-10 22:54:00,101.115,101.115,101.08,101.09,419500000.0
2008-04-10 22:55:00,101.09,101.09,101.09,101.09,392800000.0
2008-04-10 22:56:00,101.09,101.09,101.09,101.09,540300000.0
2008-04-10 22:57:00,101.09,101.11,101.09,101.09,689300000.0
2008-04-10 22:58:00,101.09,101.095,101.09,101.095,730200000.0
2008-04-10 22:59:00,101.095,101.13,101.08,101.08,641500000.0
2008-04-10 23:00:00,101.08,101.09,101.08,101.08,1630400000.0
2008-04-10 23:01:00,101.08,101.08,101.05,101.05,801600000.0
2008-04-10 23:02:00,101.05,101.09,101.02,101.06,1688000000.0
2008-04-10 23:03:00,101.06,101.06,101.01,101.01,1999400000.0
2008-04-10 23:04:00,101.01,101.02,100.99,101.02,557800000.0
2008-04-10 23:05:00,101.02,101.045,101.01,101.02,75900000.0
2008-04-10 23:06:00,101.02,101.04,101.0,101.02,667100000.0
2008-04-10 23:07:00,101.02,101.065,101.0,101.06,372000000.0
2008-04-10 23:08:00,101.06,101.06,101.06,101.06,163700000.0
2008-04-10 23:09:00,101.06,101.06,101.045,101.045,59000000.0
2008-04-10 23:10:00,101.045,101.07,101.02,101.05,302500000.0
2008-04-10 23:11:00,101.05,101.05,101.025,101.05,1644500000.0
2008-04-10 23:12:00,101.05,101.06,101.05,101.05,1493800000.0
2008-04-10 23:13:00,101.03,101.05,101.025,101.04,165200000.0
2008-04-10 23:14:00,101.04,101.045,101.03,101.04,560000000.0
2008-04-10 23:15:00,101.04,101.045,101.04,101.04,570700000.0
2008-04-10 23:16:00,101.04,101.04,101.025,101.03,200000000.0
2008-04-10 23:17:00,101.03,101.04,101.02,101.02,1888200000.0
2008-04-10 23:18:00,101.02,101.04,101.015,101.03,1006400000.0
2008-04-10 23:19:00,101.03,101.04,101.02,101.03,1610200000.0
2008-04-10 23:20:00,101.03,101.03,101.015,101.015,1643300000.0
2008-04-10 23:21:00,101.015,101.02,101.015,101.015,1010800000.0
2008-04-10 23:22:00,101.015,101.02,101.01,101.01,1889000000.0
2008-04-10 23:23:00,101.01,101.015,100.99,100.99,1611700000.0
2008-04-10 23:24:00,100.99,101.01,100.99,101.0,1658200000.0
2008-04-10 23:25:00,101.01,101.02,101.0,101.01,1770100000.0
2008-04-10 23:26:00,101.02,101.03,101.02,101.03,1770100000.0
2008-04-10 23:27:00,101.01,101.01,100.985,101.005,1770100000.0
2008-04-10 23:28:00,101.005,101.01,101.0,101.0,1546100000.0
2008-04-10 23:29:00,101.01,101.02,100.99,100.99,1473100000.0
2008-04-10 23:30:00,100.99,101.02,100.99,101.02,1473100000.0
2008-04-10 23:31:00,101.02,101.02,101.0,101.01,1346200000.0
2008-04-10 23:32:00,101.01,101.04,101.0,101.03,1971400000.0
2008-04-10 23:33:00,101.01,101.03,101.0,101.02,1971400000.0
2008-04-10 23:34:00,101.02,101.03,101.0,101.0,393300000.0
2008-04-10 23:35:00,101.0,101.02,101.0,101.0,176100000.0
2008-04-10 23:36:00,101.0,101.0,101.0,101.0,90900000.0
2008-04-10 23:37:00,101.0,101.01,101.0,101.0,310300000.0
2008-04-10 23:38:00,101.0,101.03,101.0,101.01,93600000.0
2008-04-10 23:39:00,101.01,101.02,101.01,101.02,91500000.0
2008-04-10 23:40:00,101.02,101.04,101.0,101.03,199100000.0
2008-04-10 23:41:00,101.03,101.04,101.03,101.03,90300000.0
2008-04-10 23:42:00,101.03,101.04,101.0,101.04,97900000.0
2008-04-10 23:43:00,101.04,101.04,101.03,101.03,94500000.0
2008-04-10 23:44:00,101.03,101.04,101.0,101.0,202600000.0
2008-04-10 23:45:00,101.0,101.0,101.0,101.0,405600000.0
2008-04-10 23:46:00,101.0,101.0,101.0,101.0,1331400000.0
2008-04-10 23:47:00,101.0,101.0,101.0,101.0,1318800000.0
2008-04-10 23:48:00,101.0,101.0,101.0,101.0,595500000.0
2008-04-10 23:49:00,101.0,101.0,101.0,101.0,92700000.0
2008-04-10 23:50:00,101.0,101.01,100.97,100.97,805500000.0
2008-04-10 23:51:00,101.01,101.01,101.01,101.01,849900000.0
2008-04-10 23:52:00,100.98,101.01,100.98,101.01,849900000.0
2008-04-10 23:53:00,101.01,101.01,100.99,101.0,93900000.0
2008-04-10 23:54:00,101.0,101.0,101.0,101.0,93900000.0
2008-04-10 23:55:00,101.0,101.0,101.0,101.0,93900000.0
2008-04-10 23:56:00,101.0,101.0,100.98,100.98,702500000.0
2008-04-10 23:57:00,100.98,100.98,100.98,100.98,129300000.0
2008-04-10 23:58:00,100.98,101.0,100.98,100.98,686200000.0
2008-04-10 23:59:00,100.98,100.98,100.98,100.98,1047200000.0
2008-04-11 00:00:00,100.98,101.01,100.98,101.0,991200000.0
2008-04-11 00:01:00,101.0,101.01,100.99,101.0,98500000.0
2008-04-11 00:02:00,101.0,101.0,100.97,100.98,1371000000.0
2008-04-11 00:03:00,100.98,100.98,100.98,100.98,1733500000.0
2008-04-11 00:04:00,100.98,100.98,100.98,100.98,330900000.0
2008-04-11 00:05:00,100.98,100.98,100.98,100.98,90600000.0
2008-04-11 00:06:00,100.98,100.99,100.98,100.99,116100000.0
2008-04-11 00:07:00,100.99,100.99,100.98,100.98,120000000.0
2008-04-11 00:08:00,100.98,101.02,100.98,101.02,120700000.0
2008-04-11 00:09:00,101.02,101.04,101.0,101.03,120300000.0
2008-04-11 00:10:00,101.03,101.07,101.01,101.01,260200000.0
2008-04-11 00:11:00,101.01,101.03,101.01,101.01,1921000000.0
2008-04-11 00:12:00,101.01,101.02,101.01,101.01,335000000.0
2008-04-11 00:13:00,101.01,101.01,101.01,101.01,93300000.0
2008-04-11 00:14:00,101.01,101.015,101.01,101.01,103400000.0
2008-04-11 00:15:00,101.01,101.015,100.97,100.99,302300000.0
2008-04-11 00:16:00,100.99,101.04,100.97,100.98,1415000000.0
2008-04-11 00:17:00,100.98,100.98,100.96,100.96,1213300000.0
2008-04-11 00:18:00,100.97,100.98,100.96,100.97,320400000.0
2008-04-11 00:19:00,100.97,101.0,100.97,100.99,102800000.0
2008-04-11 00:20:00,100.99,101.01,100.98,100.99,264000000.0
2008-04-11 00:21:00,100.99,101.03,100.97,100.99,119100000.0
2008-04-11 00:22:00,100.99,101.03,100.97,100.97,124400000.0
2008-04-11 00:23:00,100.97,101.01,100.96,100.96,97300000.0
2008-04-11 00:24:00,100.96,100.96,100.94,100.94,93300000.0
2008-04-11 00:25:00,100.94,100.97,100.94,100.96,95800000.0
2008-04-11 00:26:00,100.96,100.98,100.96,100.97,92100000.0
2008-04-11 00:27:00,100.97,101.0,100.96,101.0,93100000.0
2008-04-11 00:28:00,101.0,101.03,100.96,100.96,434700000.0
2008-04-11 00:29:00,100.96,100.97,100.96,100.97,397800000.0
2008-04-11 00:30:00,100.97,100.98,100.97,100.98,92100000.0
2008-04-11 00:31:00,100.98,100.98,100.97,100.97,196500000.0
2008-04-11 00:32:00,100.97,100.97,100.95,100.97,194100000.0
2008-04-11 00:33:00,100.97,100.97,100.97,100.97,93600000.0
2008-04-11 00:34:00,100.97,100.975,100.97,100.975,103300000.0
2008-04-11 00:35:00,100.975,101.01,100.95,100.96,205100000.0
2008-04-11 00:36:00,100.96,100.97,100.96,100.965,186900000.0
2008-04-11 00:37:00,100.965,100.97,100.95,100.95,843100000.0
2008-04-11 00:38:00,100.95,100.97,100.95,100.96,415700000.0
2008-04-11 00:39:00,100.96,100.96,100.96,100.96,100800000.0
2008-04-11 00:40:00,100.96,100.98,100.96,100.98,92400000.0
2008-04-11 00:41:00,100.98,100.98,100.96,100.96,98400000.0
2008-04-11 00:42:00,100.96,100.96,100.96,100.96,123300000.0
2008-04-11 00:43:00,100.96,100.98,100.96,100.98,103600000.0
2008-04-11 00:44:00,100.98,100.99,100.97,100.99,220200000.0
2008-04-11 00:45:00,100.99,101.01,100.99,100.99,89900000.0
2008-04-11 00:46:00,100.99,101.0,100.99,100.99,90600000.0
2008-04-11 00:47:00,100.99,101.0,100.98,100.99,229200000.0
2008-04-11 00:48:00,100.99,101.0,100.99,101.0,90000000.0
2008-04-11 00:49:00,101.0,101.0,101.0,101.0,93000000.0
2008-04-11 00:50:00,101.0,101.0,100.98,100.99,126000000.0
2008-04-11 00:51:00,100.99,101.0,100.99,100.99,91800000.0
2008-04-11 00:52:00,100.99,101.0,100.99,101.0,108900000.0
2008-04-11 00:53:00,101.0,101.1,101.0,101.09,130600000.0
2008-04-11 00:54:00,101.09,101.19,101.08,101.185,491700000.0
2008-04-11 00:55:00,101.19,101.26,101.175,101.195,317900000.0
2008-04-11 00:56:00,101.19,101.195,101.14,101.15,1258300000.0
2008-04-11 00:57:00,101.15,101.25,101.15,101.21,1563700002.0
2008-04-11 00:58:00,101.21,101.23,101.2,101.2,790500000.0
2008-04-11 00:59:00,101.2,101.2,101.18,101.18,1775100000.0
2008-04-11 01:00:00,101.18,101.21,101.15,101.2,701400000.0
2008-04-11 01:01:00,101.2,101.22,101.19,101.19,798500000.0
2008-04-11 01:02:00,101.19,101.2,101.14,101.17,763800000.0
2008-04-11 01:03:00,101.17,101.17,101.13,101.14,245400000.0
2008-04-11 01:04:00,101.14,101.17,101.12,101.15,930800000.0
2008-04-11 01:05:00,101.16,101.16,101.12,101.13,1932800000.0
2008-04-11 01:06:00,101.13,101.16,101.12,101.13,1880500000.0
2008-04-11 01:07:00,101.13,101.13,101.1,101.11,976800000.0
2008-04-11 01:08:00,101.11,101.14,101.1,101.11,341400000.0
2008-04-11 01:09:00,101.11,101.11,101.07,101.07,578700000.0
2008-04-11 01:10:00,101.07,101.08,101.01,101.03,1052300000.0
2008-04-11 01:11:00,101.03,101.05,101.02,101.05,737200000.0
2008-04-11 01:12:00,101.05,101.11,101.03,101.09,1511800001.0
2008-04-11 01:13:00,101.09,101.115,101.06,101.09,184000000.0
2008-04-11 01:14:00,101.09,101.09,101.065,101.065,76400000.0
2008-04-11 01:15:00,101.065,101.07,101.04,101.04,405100000.0
2008-04-11 01:16:00,101.04,101.05,101.02,101.05,170200000.0
2008-04-11 01:17:00,101.05,101.07,101.02,101.07,318300000.0
2008-04-11 01:18:00,101.07,101.07,101.04,101.045,113800000.0
2008-04-11 01:19:00,101.045,101.055,101.045,101.05,108200000.0
2008-04-11 01:20:00,101.05,101.05,101.035,101.05,112200000.0
2008-04-11 01:21:00,101.05,101.05,101.05,101.05,109900000.0
2008-04-11 01:22:00,101.05,101.05,101.05,101.05,112800000.0
2008-04-11 01:23:00,101.05,101.05,101.03,101.035,100200000.0
2008-04-11 01:24:00,101.035,101.04,101.03,101.04,78300000.0
2008-04-11 01:25:00,101.04,101.04,101.02,101.04,106100000.0
2008-04-11 01:26:00,101.04,101.04,101.02,101.02,102500000.0
2008-04-11 01:27:00,101.02,101.02,101.005,101.01,107100000.0
2008-04-11 01:28:00,101.01,101.01,100.99,101.0,113800000.0
2008-04-11 01:29:00,101.0,101.01,101.0,101.01,335000000.0
2008-04-11 01:30:00,101.01,101.02,101.0,101.02,300100000.0
2008-04-11 01:31:00,101.02,101.03,101.02,101.03,161500000.0
2008-04-11 01:32:00,101.03,101.04,101.03,101.03,367000000.0
2008-04-11 01:33:00,101.03,101.06,101.03,101.06,409700000.0
2008-04-11 01:34:00,101.06,101.06,101.05,101.05,454400000.0
2008-04-11 01:35:00,101.05,101.05,101.05,101.05,377800000.0
2008-04-11 01:36:00,101.05,101.06,101.05,101.05,299000000.0
2008-04-11 01:37:00,101.05,101.07,101.05,101.07,353600000.0
2008-04-11 01:38:00,101.07,101.08,101.06,101.06,292000000.0
2008-04-11 01:39:00,101.06,101.06,101.05,101.05,418600000.0
2008-04-11 01:40:00,101.05,101.07,101.05,101.06,254800000.0
2008-04-11 01:41:00,101.06,101.08,101.05,101.06,316200000.0
2008-04-11 01:42:00,101.06,101.1,101.05,101.1,389900000.0
2008-04-11 01:43:00,101.1,101.1,101.03,101.09,283900000.0
2008-04-11 01:44:00,101.09,101.1,101.035,101.08,185900000.0
2008-04-11 01:45:00,101.08,101.08,101.02,101.02,426100000.0
2008-04-11 01:46:00,101.02,101.06,101.015,101.05,332200000.0
2008-04-11 01:47:00,101.05,101.05,101.01,101.02,859200000.0
2008-04-11 01:48:00,101.02,101.08,101.02,101.06,720900000.0
2008-04-11 01:49:00,101.045,101.07,101.02,101.03,779000000.0
2008-04-11 01:50:00,101.03,101.05,101.01,101.04,672500000.0
2008-04-11 01:51:00,101.04,101.05,101.04,101.05,878800000.0
2008-04-11 01:52:00,101.05,101.05,101.05,101.05,900000000.0
2008-04-11 01:53:00,101.05,101.06,101.01,101.01,877400000.0
2008-04-11 01:54:00,101.01,101.025,101.0,101.0,731300000.0
2008-04-11 01:55:00,101.0,101.0,100.96,100.96,532200000.0
2008-04-11 01:56:00,100.96,100.99,100.955,100.96,725300000.0
2008-04-11 01:57:00,100.96,100.98,100.93,100.96,612800000.0
2008-04-11 01:58:00,100.96,100.96,100.85,100.925,1546100000.0
2008-04-11 01:59:00,100.925,100.955,100.92,100.955,866300000.0
2008-04-11 02:00:00,100.955,100.995,100.955,100.98,943000000.0
2008-04-11 02:01:00,100.98,101.06,100.98,101.04,682200000.0
2008-04-11 02:02:00,101.04,101.08,101.04,101.06,961700000.0
2008-04-11 02:03:00,101.06,101.1,101.05,101.06,847600000.0
2008-04-11 02:04:00,101.06,101.1,101.05,101.07,1368300002.0
2008-04-11 02:05:00,101.07,101.08,101.07,101.07,1613600000.0
2008-04-11 02:06:00,101.07,101.12,101.07,101.075,1122300000.0
2008-04-11 02:07:00,101.075,101.12,101.07,101.1,828300000.0
2008-04-11 02:08:00,101.1,101.11,101.07,101.07,1307600000.0
2008-04-11 02:09:00,101.07,101.1,101.06,101.06,1142400000.0
2008-04-11 02:10:00,101.06,101.08,101.04,101.04,863700000.0
2008-04-11 02:11:00,101.04,101.08,101.02,101.08,1189300000.0
2008-04-11 02:12:00,101.1,101.1,101.07,101.08,924300000.0
2008-04-11 02:13:00,101.08,101.1,101.05,101.08,1130700000.0
2008-04-11 02:14:00,101.08,101.09,101.07,101.07,850700000.0
2008-04-11 02:15:00,101.07,101.07,101.04,101.06,899600000.0
2008-04-11 02:16:00,101.06,101.06,101.02,101.03,1068200000.0
2008-04-11 02:17:00,101.03,101.06,101.03,101.03,967600000.0
2008-04-11 02:18:00,101.03,101.04,101.02,101.03,1181800000.0
2008-04-11 02:19:00,101.03,101.04,101.02,101.03,947400000.0
2008-04-11 02:20:00,101.03,101.03,101.02,101.02,1051800000.0
2008-04-11 02:21:00,101.02,101.04,101.01,101.04,933700000.0
2008-04-11 02:22:00,101.04,101.05,101.02,101.05,1023100000.0
2008-04-11 02:23:00,101.05,101.06,101.035,101.04,1068100000.0
2008-04-11 02:24:00,101.04,101.05,101.03,101.05,992200000.0
2008-04-11 02:25:00,101.05,101.06,101.02,101.03,1068600000.0
2008-04-11 02:26:00,101.02,101.04,101.02,101.04,991400000.0
2008-04-11 02:27:00,101.04,101.07,101.04,101.07,944700000.0
2008-04-11 02:28:00,101.07,101.07,101.06,101.07,969800000.0
2008-04-11 02:29:00,101.07,101.1,101.06,101.08,1276300000.0
2008-04-11 02:30:00,101.08,101.11,101.08,101.11,946400000.0
2008-04-11 02:31:00,101.1,101.14,101.08,101.11,859600000.0
2008-04-11 02:32:00,101.12,101.15,101.11,101.14,975000000.0
2008-04-11 02:33:00,101.13,101.18,101.13,101.165,976000000.0
2008-04-11 02:34:00,101.165,101.17,101.16,101.17,1013000000.0
2008-04-11 02:35:00,101.17,101.17,101.13,101.16,1097600000.0
2008-04-11 02:36:00,101.16,101.16,101.12,101.13,973400000.0
2008-04-11 02:37:00,101.13,101.14,101.13,101.14,970400000.0
2008-04-11 02:38:00,101.14,101.14,101.13,101.135,816200000.0
2008-04-11 02:39:00,101.135,101.17,101.13,101.155,706600000.0
2008-04-11 02:40:00,101.155,101.21,101.145,101.21,740300000.0
2008-04-11 02:41:00,101.21,101.23,101.19,101.2,983400000.0
2008-04-11 02:42:00,101.2,101.2,101.15,101.165,946800000.0
2008-04-11 02:43:00,101.165,101.2,101.15,101.18,880000000.0
2008-04-11 02:44:00,101.18,101.19,101.17,101.17,871300000.0
2008-04-11 02:45:00,101.17,101.18,101.16,101.18,939900000.0
2008-04-11 02:46:00,101.18,101.18,101.16,101.17,990700000.0
2008-04-11 02:47:00,101.17,101.17,101.16,101.16,987800000.0
2008-04-11 02:48:00,101.16,101.2,101.16,101.16,985400000.0
2008-04-11 02:49:00,101.16,101.2,101.15,101.15,933900000.0
2008-04-11 02:50:00,101.155,101.16,101.15,101.16,920400000.0
2008-04-11 02:51:00,101.16,101.16,101.15,101.16,955000000.0
2008-04-11 02:52:00,101.16,101.17,101.15,101.17,979400000.0
2008-04-11 02:53:00,101.17,101.17,101.15,101.16,962100000.0
2008-04-11 02:54:00,101.16,101.19,101.16,101.18,941000000.0
2008-04-11 02:55:00,101.18,101.19,101.17,101.19,1000500000.0
2008-04-11 02:56:00,101.18,101.21,101.18,101.21,901600000.0
2008-04-11 02:57:00,101.21,101.21,101.2,101.21,913300000.0
2008-04-11 02:58:00,101.21,101.25,101.2,101.25,849600000.0
2008-04-11 02:59:00,101.25,101.26,101.21,101.23,949900000.0
2008-04-11 03:00:00,101.23,101.23,101.19,101.22,987700000.0
2008-04-11 03:01:00,101.22,101.22,101.2,101.21,938900000.0
2008-04-11 03:02:00,101.21,101.22,101.2,101.22,1010200000.0
2008-04-11 03:03:00,101.22,101.22,101.19,101.19,977600000.0
2008-04-11 03:04:00,101.19,101.19,101.15,101.16,1060700000.0
2008-04-11 03:05:00,101.16,101.18,101.16,101.175,944500000.0
2008-04-11 03:06:00,101.175,101.2,101.17,101.19,508400000.0
2008-04-11 03:07:00,101.19,101.19,101.175,101.18,580200000.0
2008-04-11 03:08:00,101.18,101.19,101.155,101.155,995900000.0
2008-04-11 03:09:00,101.155,101.175,101.15,101.175,599100000.0
2008-04-11 03:10:00,101.175,101.18,101.175,101.18,752100000.0
2008-04-11 03:11:00,101.18,101.2,101.18,101.2,498400000.0
2008-04-11 03:12:00,101.2,101.21,101.18,101.19,876500000.0
2008-04-11 03:13:00,101.19,101.19,101.15,101.17,781500000.0
2008-04-11 03:14:00,101.17,101.17,101.16,101.16,988800000.0
2008-04-11 03:15:00,101.16,101.17,101.15,101.16,862800000.0
2008-04-11 03:16:00,101.16,101.18,101.16,101.18,876200000.0
2008-04-11 03:17:00,101.18,101.18,101.17,101.18,940000000.0
2008-04-11 03:18:00,101.18,101.19,101.175,101.185,462900000.0
2008-04-11 03:19:00,101.185,101.21,101.18,101.21,63500000.0
2008-04-11 03:20:00,101.21,101.21,101.19,101.19,60400000.0
2008-04-11 03:21:00,101.19,101.205,101.185,101.2,192100000.0
2008-04-11 03:22:00,101.2,101.215,101.19,101.215,613900000.0
2008-04-11 03:23:00,101.215,101.25,101.215,101.225,77300000.0
2008-04-11 03:24:00,101.225,101.235,101.225,101.23,521000000.0
2008-04-11 03:25:00,101.23,101.26,101.22,101.26,161300000.0
2008-04-11 03:26:00,101.26,101.27,101.24,101.26,595100000.0
2008-04-11 03:27:00,101.26,101.27,101.235,101.255,379200000.0
2008-04-11 03:28:00,101.255,101.265,101.245,101.26,70800000.0
2008-04-11 03:29:00,101.26,101.27,101.26,101.26,71500000.0
2008-04-11 03:30:00,101.26,101.265,101.26,101.26,572400000.0
2008-04-11 03:31:00,101.26,101.27,101.26,101.27,179900000.0
2008-04-11 03:32:00,101.27,101.285,101.265,101.285,80100000.0
2008-04-11 03:33:00,101.285,101.3,101.28,101.295,112100000.0
2008-04-11 03:34:00,101.295,101.295,101.28,101.28,223700000.0
2008-04-11 03:35:00,101.28,101.29,101.28,101.28,134100000.0
2008-04-11 03:36:00,101.28,101.295,101.26,101.275,108100000.0
2008-04-11 03:37:00,101.275,101.275,101.26,101.27,62900000.0
2008-04-11 03:38:00,101.27,101.275,101.26,101.265,70200000.0
2008-04-11 03:39:00,101.265,101.28,101.265,101.275,75800000.0
2008-04-11 03:40:00,101.275,101.28,101.265,101.265,64000000.0
2008-04-11 03:41:00,101.265,101.34,101.265,101.325,100300000.0
2008-04-11 03:42:00,101.325,101.33,101.305,101.325,115000000.0
2008-04-11 03:43:00,101.325,101.345,101.32,101.345,537300000.0
2008-04-11 03:44:00,101.34,101.365,101.34,101.36,83500000.0
2008-04-11 03:45:00,101.36,101.375,101.35,101.36,92100000.0
2008-04-11 03:46:00,101.36,101.395,101.35,101.395,534500000.0
2008-04-11 03:47:00,101.395,101.4,101.365,101.4,303900000.0
2008-04-11 03:48:00,101.4,101.435,101.385,101.43,512500000.0
2008-04-11 03:49:00,101.43,101.485,101.405,101.42,265600000.0
2008-04-11 03:50:00,101.42,101.445,101.34,101.355,564400000.0
2008-04-11 03:51:00,101.355,101.385,101.355,101.37,690800000.0
2008-04-11 03:52:00,101.37,101.375,101.34,101.35,583100000.0
2008-04-11 03:53:00,101.35,101.37,101.33,101.33,672400000.0
2008-04-11 03:54:00,101.33,101.35,101.315,101.34,611700000.0
2008-04-11 03:55:00,101.34,101.34,101.215,101.3,586300000.0
2008-04-11 03:56:00,101.3,101.31,101.255,101.3,673400000.0
2008-04-11 03:57:00,101.3,101.33,101.29,101.3,654800000.0
2008-04-11 03:58:00,101.3,101.31,101.26,101.275,610700000.0
2008-04-11 03:59:00,101.275,101.28,101.24,101.26,650800000.0
2008-04-11 04:00:00,101.26,101.27,101.25,101.25,696300000.0
2008-04-11 04:01:00,101.25,101.27,101.24,101.25,825200000.0
2008-04-11 04:02:00,101.25,101.27,101.24,101.26,727500000.0
2008-04-11 04:03:00,101.26,101.27,101.24,101.25,1031400000.0
2008-04-11 04:04:00,101.25,101.25,101.2,101.205,653700000.0
2008-04-11 04:05:00,101.205,101.225,101.2,101.22,59200000.0
2008-04-11 04:06:00,101.22,101.24,101.19,101.19,810200000.0
2008-04-11 04:07:00,101.19,101.23,101.19,101.225,1567500000.0
2008-04-11 04:08:00,101.225,101.24,101.21,101.235,413800000.0
2008-04-11 04:09:00,101.235,101.25,101.21,101.21,776800000.0
2008-04-11 04:10:00,101.21,101.23,101.21,101.22,653600000.0
2008-04-11 04:11:00,101.22,101.25,101.215,101.25,757900000.0
2008-04-11 04:12:00,101.25,101.275,101.24,101.275,963200000.0
2008-04-11 04:13:00,101.275,101.295,101.275,101.28,63600000.0
2008-04-11 04:14:00,101.28,101.31,101.28,101.31,55500000.0
2008-04-11 04:15:00,101.31,101.365,101.31,101.355,86400000.0
2008-04-11 04:16:00,101.355,101.365,101.345,101.355,55200000.0
2008-04-11 04:17:00,101.355,101.365,101.355,101.355,58800000.0
2008-04-11 04:18:00,101.355,101.41,101.355,101.37,57800000.0
2008-04-11 04:19:00,101.37,101.395,101.35,101.365,338600000.0
2008-04-11 04:20:00,101.365,101.375,101.345,101.35,407100000.0
2008-04-11 04:21:00,101.35,101.35,101.345,101.35,425400000.0
2008-04-11 04:22:00,101.35,101.355,101.335,101.345,734100000.0
2008-04-11 04:23:00,101.345,101.355,101.29,101.3,169600000.0
2008-04-11 04:24:00,101.295,101.31,101.285,101.3,523100000.0
2008-04-11 04:25:00,101.3,101.31,101.295,101.3,793200000.0
2008-04-11 04:26:00,101.295,101.31,101.26,101.295,896299998.0
2008-04-11 04:27:00,101.295,101.31,101.29,101.3,386799999.0
2008-04-11 04:28:00,101.31,101.32,101.31,101.31,929000000.0
2008-04-11 04:29:00,101.31,101.31,101.25,101.25,1027800000.0
2008-04-11 04:30:00,101.25,101.305,101.24,101.305,495600000.0
2008-04-11 04:31:00,101.305,101.305,101.285,101.285,67500000.0
2008-04-11 04:32:00,101.285,101.335,101.285,101.31,71700000.0
2008-04-11 04:33:00,101.31,101.325,101.3,101.3,70200000.0
2008-04-11 04:34:00,101.3,101.31,101.285,101.285,70900000.0
2008-04-11 04:35:00,101.285,101.29,101.24,101.24,559300000.0
2008-04-11 04:36:00,101.28,101.28,101.24,101.26,1360000000.0
2008-04-11 04:37:00,101.23,101.26,101.19,101.19,1360000000.0
2008-04-11 04:38:00,101.19,101.25,101.19,101.25,59800000.0
2008-04-11 04:39:00,101.26,101.29,101.25,101.26,59800000.0
2008-04-11 04:40:00,101.27,101.28,101.26,101.28,59800000.0
2008-04-11 04:41:00,101.29,101.29,101.29,101.29,59800000.0
2008-04-11 04:42:00,101.28,101.3,101.28,101.29,59800000.0
2008-04-11 04:43:00,101.3,101.3,101.29,101.29,59800000.0
2008-04-11 04:44:00,101.31,101.315,101.3,101.315,59800000.0
2008-04-11 04:45:00,101.315,101.335,101.31,101.32,79100000.0
2008-04-11 04:46:00,101.32,101.335,101.3,101.3,75300000.0
2008-04-11 04:47:00,101.3,101.325,101.3,101.32,131400000.0
2008-04-11 04:48:00,101.32,101.33,101.31,101.32,63100000.0
2008-04-11 04:49:00,101.32,101.33,101.31,101.31,61100000.0
2008-04-11 04:50:00,101.31,101.32,101.295,101.3,61200000.0
2008-04-11 04:51:00,101.3,101.33,101.285,101.32,128000000.0
2008-04-11 04:52:00,101.32,101.32,101.295,101.31,721100000.0
2008-04-11 04:53:00,101.31,101.33,101.3,101.33,323700000.0
2008-04-11 04:54:00,101.33,101.335,101.33,101.335,410200000.0
2008-04-11 04:55:00,101.335,101.34,101.33,101.34,428600000.0
2008-04-11 04:56:00,101.34,101.35,101.3,101.31,904200000.0
2008-04-11 04:57:00,101.31,101.33,101.31,101.32,208700000.0
2008-04-11 04:58:00,101.32,101.325,101.32,101.325,61600000.0
2008-04-11 04:59:00,101.325,101.325,101.295,101.31,74600000.0
2008-04-11 05:00:00,101.31,101.32,101.3,101.3,692000000.0
2008-04-11 05:01:00,101.3,101.31,101.275,101.275,477800000.0
2008-04-11 05:02:00,101.275,101.31,101.27,101.29,67300000.0
2008-04-11 05:03:00,101.29,101.3,101.27,101.28,72100000.0
2008-04-11 05:04:00,101.28,101.28,101.27,101.27,62500000.0
2008-04-11 05:05:00,101.27,101.275,101.23,101.26,419600000.0
2008-04-11 05:06:00,101.26,101.27,101.25,101.25,986100000.0
2008-04-11 05:07:00,101.25,101.26,101.23,101.235,242700000.0
2008-04-11 05:08:00,101.235,101.245,101.22,101.235,72800000.0
2008-04-11 05:09:00,101.235,101.255,101.235,101.255,60200000.0
2008-04-11 05:10:00,101.255,101.28,101.255,101.28,92100000.0
2008-04-11 05:11:00,101.28,101.305,101.27,101.28,157900000.0
2008-04-11 05:12:00,101.28,101.285,101.255,101.255,98600000.0
2008-04-11 05:13:00,101.255,101.28,101.235,101.24,125000000.0
2008-04-11 05:14:00,101.24,101.265,101.22,101.245,86300000.0
2008-04-11 05:15:00,101.245,101.245,101.23,101.245,67100000.0
2008-04-11 05:16:00,101.245,101.25,101.245,101.25,60000000.0
2008-04-11 05:17:00,101.25,101.26,101.25,101.26,438500000.0
2008-04-11 05:18:00,101.26,101.26,101.225,101.225,437800000.0
2008-04-11 05:19:00,101.225,101.25,101.22,101.23,1142000000.0
2008-04-11 05:20:00,101.23,101.24,101.23,101.24,1060200000.0
2008-04-11 05:21:00,101.24,101.25,101.23,101.24,1008600000.0
2008-04-11 05:22:00,101.245,101.26,101.24,101.26,1692900000.0
2008-04-11 05:23:00,101.26,101.28,101.25,101.26,1302200000.0
2008-04-11 05:24:00,101.26,101.26,101.25,101.26,1307900000.0
2008-04-11 05:25:00,101.29,101.29,101.27,101.27,1038000000.0
2008-04-11 05:26:00,101.26,101.26,101.25,101.25,1038000000.0
2008-04-11 05:27:00,101.25,101.27,101.25,101.26,1030700000.0
2008-04-11 05:28:00,101.26,101.26,101.24,101.245,807800000.0
2008-04-11 05:29:00,101.245,101.25,101.24,101.25,841600000.0
2008-04-11 05:30:00,101.25,101.27,101.25,101.26,995800000.0
2008-04-11 05:31:00,101.26,101.27,101.26,101.26,1037000000.0
2008-04-11 05:32:00,101.26,101.28,101.26,101.28,1107600000.0
2008-04-11 05:33:00,101.28,101.31,101.27,101.27,1194300000.0
2008-04-11 05:34:00,101.27,101.27,101.25,101.27,1174200000.0
2008-04-11 05:35:00,101.27,101.28,101.27,101.28,1031800000.0
2008-04-11 05:36:00,101.28,101.3,101.28,101.29,1094400000.0
2008-04-11 05:37:00,101.32,101.33,101.31,101.32,1635000000.0
2008-04-11 05:38:00,101.3,101.33,101.3,101.32,1635000000.0
2008-04-11 05:39:00,101.32,101.34,101.31,101.33,2115100003.0
2008-04-11 05:40:00,101.33,101.33,101.28,101.28,1462300015.0
2008-04-11 05:41:00,101.28,101.29,101.235,101.26,1349700000.0
2008-04-11 05:42:00,101.26,101.26,101.23,101.23,1967600000.0
2008-04-11 05:43:00,101.26,101.27,101.25,101.26,1991800019.0
2008-04-11 05:44:00,101.25,101.25,101.25,101.25,1991800019.0
2008-04-11 05:45:00,101.24,101.25,101.22,101.23,1991800019.0
2008-04-11 05:46:00,101.22,101.23,101.22,101.22,1991800019.0
2008-04-11 05:47:00,101.2,101.23,101.19,101.22,1991800019.0
2008-04-11 05:48:00,101.22,101.25,101.22,101.24,938900000.0
2008-04-11 05:49:00,101.24,101.25,101.24,101.24,919900000.0
2008-04-11 05:50:00,101.24,101.25,101.24,101.24,1027000000.0
2008-04-11 05:51:00,101.24,101.26,101.24,101.26,922600000.0
2008-04-11 05:52:00,101.26,101.28,101.255,101.265,386400000.0
2008-04-11 05:53:00,101.265,101.29,101.26,101.28,566300000.0
2008-04-11 05:54:00,101.28,101.29,101.28,101.29,301000000.0
2008-04-11 05:55:00,101.29,101.3,101.27,101.3,240700000.0
2008-04-11 05:56:00,101.3,101.3,101.29,101.295,60800000.0
2008-04-11 05:57:00,101.295,101.305,101.295,101.295,61000000.0
2008-04-11 05:58:00,101.295,101.295,101.28,101.285,356900000.0
2008-04-11 05:59:00,101.285,101.285,101.285,101.285,1026300000.0
2008-04-11 06:00:00,101.285,101.305,101.28,101.285,412200000.0
2008-04-11 06:01:00,101.285,101.285,101.28,101.28,528600000.0
2008-04-11 06:02:00,101.28,101.285,101.28,101.285,153200000.0
2008-04-11 06:03:00,101.285,101.295,101.27,101.27,287900000.0
2008-04-11 06:04:00,101.27,101.27,101.26,101.265,63800000.0
2008-04-11 06:05:00,101.265,101.27,101.255,101.27,77900000.0
2008-04-11 06:06:00,101.275,101.295,101.27,101.28,303100000.0
2008-04-11 06:07:00,101.28,101.295,101.28,101.28,903900000.0
2008-04-11 06:08:00,101.28,101.295,101.28,101.295,426100000.0
2008-04-11 06:09:00,101.295,101.295,101.27,101.275,154500000.0
2008-04-11 06:10:00,101.275,101.295,101.27,101.29,62700000.0
2008-04-11 06:11:00,101.29,101.3,101.26,101.275,57500000.0
2008-04-11 06:12:00,101.275,101.275,101.23,101.23,65200000.0
2008-04-11 06:13:00,101.23,101.29,101.23,101.275,1138700000.0
2008-04-11 06:14:00,101.275,101.295,101.275,101.29,58400000.0
2008-04-11 06:15:00,101.29,101.3,101.27,101.275,66100000.0
2008-04-11 06:16:00,101.275,101.3,101.27,101.3,78500000.0
2008-04-11 06:17:00,101.3,101.305,101.285,101.305,201300000.0
2008-04-11 06:18:00,101.305,101.305,101.285,101.285,90900000.0
2008-04-11 06:19:00,101.285,101.295,101.28,101.295,66300000.0
2008-04-11 06:20:00,101.295,101.295,101.28,101.29,66700000.0
2008-04-11 06:21:00,101.29,101.32,101.29,101.32,59400000.0
2008-04-11 06:22:00,101.32,101.33,101.31,101.31,77900000.0
2008-04-11 06:23:00,101.31,101.325,101.31,101.325,120600000.0
2008-04-11 06:24:00,101.325,101.325,101.31,101.315,65700000.0
2008-04-11 06:25:00,101.315,101.315,101.3,101.305,76200000.0
2008-04-11 06:26:00,101.305,101.31,101.305,101.31,77300000.0
2008-04-11 06:27:00,101.31,101.31,101.31,101.31,96100000.0
2008-04-11 06:28:00,101.31,101.315,101.3,101.3,104400000.0
2008-04-11 06:29:00,101.3,101.31,101.3,101.305,103600000.0
2008-04-11 06:30:00,101.305,101.31,101.3,101.3,127400000.0
2008-04-11 06:31:00,101.3,101.3,101.28,101.29,92900000.0
2008-04-11 06:32:00,101.29,101.29,101.26,101.26,135100000.0
2008-04-11 06:33:00,101.26,101.275,101.22,101.27,78500000.0
2008-04-11 06:34:00,101.275,101.275,101.23,101.255,61500000.0
2008-04-11 06:35:00,101.265,101.285,101.26,101.28,64100000.0
2008-04-11 06:36:00,101.28,101.295,101.26,101.29,63700000.0
2008-04-11 06:37:00,101.29,101.3,101.29,101.29,132300000.0
2008-04-11 06:38:00,101.29,101.295,101.29,101.29,121300000.0
2008-04-11 06:39:00,101.29,101.29,101.29,101.29,155500000.0
2008-04-11 06:40:00,101.29,101.295,101.285,101.285,76900000.0
2008-04-11 06:41:00,101.285,101.295,101.285,101.295,131500000.0
2008-04-11 06:42:00,101.295,101.305,101.295,101.305,92300000.0
2008-04-11 06:43:00,101.305,101.305,101.28,101.285,100200000.0
2008-04-11 06:44:00,101.285,101.29,101.285,101.29,61600000.0
2008-04-11 06:45:00,101.29,101.29,101.29,101.29,62400000.0
2008-04-11 06:46:00,101.29,101.29,101.285,101.29,61400000.0
2008-04-11 06:47:00,101.29,101.29,101.265,101.265,62200000.0
2008-04-11 06:48:00,101.265,101.265,101.265,101.265,61600000.0
2008-04-11 06:49:00,101.265,101.265,101.265,101.265,62800000.0
2008-04-11 06:50:00,101.265,101.285,101.265,101.285,65300000.0
2008-04-11 06:51:00,101.285,101.31,101.275,101.295,68900000.0
2008-04-11 06:52:00,101.295,101.315,101.25,101.285,79300000.0
2008-04-11 06:53:00,101.275,101.3,101.245,101.265,82700000.0
2008-04-11 06:54:00,101.265,101.31,101.26,101.26,109400000.0
2008-04-11 06:55:00,101.26,101.295,101.26,101.295,65900000.0
2008-04-11 06:56:00,101.295,101.335,101.295,101.3,75800000.0
2008-04-11 06:57:00,101.3,101.315,101.3,101.31,60400000.0
2008-04-11 06:58:00,101.31,101.31,101.28,101.29,1275700000.0
2008-04-11 06:59:00,101.29,101.35,101.29,101.32,867100000.0
2008-04-11 07:00:00,101.32,101.335,101.295,101.315,560200000.0
2008-04-11 07:01:00,101.315,101.325,101.315,101.325,902300000.0
2008-04-11 07:02:00,101.325,101.345,101.315,101.345,974800000.0
2008-04-11 07:03:00,101.345,101.365,101.345,101.35,668800000.0
2008-04-11 07:04:00,101.35,101.35,101.325,101.335,423900000.0
2008-04-11 07:05:00,101.335,101.345,101.32,101.32,860000000.0
2008-04-11 07:06:00,101.32,101.335,101.305,101.31,984900000.0
2008-04-11 07:07:00,101.31,101.37,101.305,101.34,929900000.0
2008-04-11 07:08:00,101.34,101.34,101.315,101.325,175500000.0
2008-04-11 07:09:00,101.325,101.33,101.3,101.32,401100000.0
2008-04-11 07:10:00,101.32,101.32,101.31,101.31,193600000.0
2008-04-11 07:11:00,101.31,101.31,101.25,101.28,230900000.0
2008-04-11 07:12:00,101.28,101.32,101.225,101.275,573200000.0
2008-04-11 07:13:00,101.275,101.31,101.275,101.3,483400000.0
2008-04-11 07:14:00,101.3,101.315,101.275,101.305,657600000.0
2008-04-11 07:15:00,101.305,101.36,101.305,101.35,159900000.0
2008-04-11 07:16:00,101.35,101.35,101.35,101.35,91800000.0
2008-04-11 07:17:00,101.35,101.365,101.31,101.35,882799997.0
2008-04-11 07:18:00,101.35,101.395,101.34,101.39,255200000.0
2008-04-11 07:19:00,101.39,101.4,101.375,101.385,338300000.0
2008-04-11 07:20:00,101.385,101.41,101.38,101.4,507900000.0
2008-04-11 07:21:00,101.4,101.415,101.38,101.385,700100000.0
2008-04-11 07:22:00,101.385,101.395,101.375,101.38,610300000.0
2008-04-11 07:23:00,101.38,101.41,101.37,101.395,371100000.0
2008-04-11 07:24:00,101.395,101.445,101.385,101.445,540200000.0
2008-04-11 07:25:00,101.445,101.45,101.395,101.42,1039800000.0
2008-04-11 07:26:00,101.42,101.455,101.41,101.43,759100000.0
2008-04-11 07:27:00,101.43,101.445,101.415,101.445,678600000.0
2008-04-11 07:28:00,101.445,101.45,101.415,101.425,630900000.0
2008-04-11 07:29:00,101.425,101.48,101.405,101.435,539000001.0
2008-04-11 07:30:00,101.435,101.455,101.435,101.44,434900000.0
2008-04-11 07:31:00,101.44,101.455,101.415,101.415,504500000.0
2008-04-11 07:32:00,101.415,101.415,101.33,101.345,674400000.0
2008-04-11 07:33:00,101.345,101.375,101.325,101.345,1219599997.0
2008-04-11 07:34:00,101.345,101.365,101.335,101.36,616600000.0
2008-04-11 07:35:00,101.36,101.365,101.335,101.355,379600000.0
2008-04-11 07:36:00,101.355,101.385,101.335,101.335,816000000.0
2008-04-11 07:37:00,101.335,101.335,101.295,101.335,990300000.0
2008-04-11 07:38:00,101.335,101.35,101.33,101.34,139400000.0
2008-04-11 07:39:00,101.34,101.34,101.305,101.315,780600000.0
2008-04-11 07:40:00,101.315,101.33,101.275,101.3,1253399980.0
2008-04-11 07:41:00,101.3,101.315,101.26,101.29,518600000.0
2008-04-11 07:42:00,101.29,101.295,101.23,101.28,519700000.0
2008-04-11 07:43:00,101.285,101.285,101.21,101.25,637700000.0
2008-04-11 07:44:00,101.25,101.275,101.235,101.245,648400000.0
2008-04-11 07:45:00,101.245,101.295,101.23,101.285,1025100000.0
2008-04-11 07:46:00,101.285,101.29,101.235,101.245,1706200000.0
2008-04-11 07:47:00,101.245,101.315,101.23,101.275,304300000.0
2008-04-11 07:48:00,101.275,101.305,101.265,101.28,1066600000.0
2008-04-11 07:49:00,101.28,101.325,101.265,101.265,788200000.0
2008-04-11 07:50:00,101.265,101.35,101.265,101.32,1071000000.0
2008-04-11 07:51:00,101.32,101.325,101.26,101.26,194900000.0
2008-04-11 07:52:00,101.26,101.3,101.255,101.255,167300000.0
2008-04-11 07:53:00,101.255,101.32,101.25,101.3,279500000.0
2008-04-11 07:54:00,101.3,101.325,101.285,101.315,241300000.0
2008-04-11 07:55:00,101.315,101.335,101.305,101.31,125400000.0
2008-04-11 07:56:00,101.31,101.31,101.285,101.295,57000000.0
2008-04-11 07:57:00,101.295,101.315,101.295,101.305,53300000.0
2008-04-11 07:58:00,101.305,101.345,101.3,101.325,62900000.0
2008-04-11 07:59:00,101.325,101.385,101.31,101.385,61300000.0
2008-04-11 08:00:00,101.385,101.4,101.365,101.365,195800000.0
2008-04-11 08:01:00,101.375,101.385,101.34,101.34,54600000.0
2008-04-11 08:02:00,101.34,101.41,101.335,101.39,55300000.0
2008-04-11 08:03:00,101.39,101.415,101.385,101.395,60700000.0
2008-04-11 08:04:00,101.395,101.415,101.39,101.415,98600000.0
2008-04-11 08:05:00,101.415,101.42,101.385,101.39,134200000.0
2008-04-11 08:06:00,101.39,101.405,101.375,101.38,112700000.0
2008-04-11 08:07:00,101.38,101.39,101.355,101.39,129300000.0
2008-04-11 08:08:00,101.39,101.405,101.365,101.4,97300000.0
2008-04-11 08:09:00,101.4,101.405,101.375,101.38,162900000.0
2008-04-11 08:10:00,101.38,101.425,101.36,101.4,73600000.0
2008-04-11 08:11:00,101.4,101.415,101.37,101.41,79600000.0
2008-04-11 08:12:00,101.415,101.425,101.38,101.415,63000000.0
2008-04-11 08:13:00,101.415,101.435,101.38,101.425,57400000.0
2008-04-11 08:14:00,101.42,101.435,101.395,101.4,65200000.0
2008-04-11 08:15:00,101.4,101.44,101.4,101.41,104300000.0
2008-04-11 08:16:00,101.41,101.425,101.345,101.375,132700000.0
2008-04-11 08:17:00,101.375,101.425,101.365,101.405,79800000.0
2008-04-11 08:18:00,101.4,101.425,101.39,101.415,87100000.0
2008-04-11 08:19:00,101.415,101.435,101.4,101.41,117500000.0
2008-04-11 08:20:00,101.41,101.44,101.4,101.405,70200000.0
2008-04-11 08:21:00,101.405,101.44,101.36,101.38,110100000.0
2008-04-11 08:22:00,101.37,101.415,101.37,101.38,64300000.0
2008-04-11 08:23:00,101.38,101.4,101.335,101.38,59500000.0
2008-04-11 08:24:00,101.385,101.39,101.325,101.355,60600000.0
2008-04-11 08:25:00,101.35,101.405,101.35,101.38,61700000.0
2008-04-11 08:26:00,101.37,101.39,101.35,101.39,78600000.0
2008-04-11 08:27:00,101.39,101.415,101.355,101.36,73700000.0
2008-04-11 08:28:00,101.36,101.405,101.355,101.38,63000000.0
2008-04-11 08:29:00,101.38,101.405,101.36,101.375,60300000.0
2008-04-11 08:30:00,101.375,101.435,101.37,101.43,78100000.0
2008-04-11 08:31:00,101.43,101.52,101.42,101.48,88800000.0
2008-04-11 08:32:00,101.48,101.51,101.455,101.48,83000000.0
2008-04-11 08:33:00,101.48,101.49,101.44,101.49,100900000.0
2008-04-11 08:34:00,101.49,101.5,101.48,101.49,104500000.0
2008-04-11 08:35:00,101.49,101.53,101.48,101.5,85600000.0
2008-04-11 08:36:00,101.5,101.5,101.45,101.46,89800000.0
2008-04-11 08:37:00,101.46,101.51,101.445,101.49,87900000.0
2008-04-11 08:38:00,101.49,101.5,101.445,101.46,126400000.0
2008-04-11 08:39:00,101.465,101.5,101.45,101.45,95000000.0
2008-04-11 08:40:00,101.46,101.51,101.46,101.5,100800000.0
2008-04-11 08:41:00,101.5,101.51,101.48,101.51,85900000.0
2008-04-11 08:42:00,101.51,101.57,101.5,101.525,101500000.0
2008-04-11 08:43:00,101.525,101.55,101.5,101.52,126000000.0
2008-04-11 08:44:00,101.52,101.52,101.49,101.51,88700000.0
2008-04-11 08:45:00,101.53,101.54,101.49,101.51,105100000.0
2008-04-11 08:46:00,101.51,101.54,101.5,101.53,90700000.0
2008-04-11 08:47:00,101.53,101.53,101.48,101.51,107900000.0
2008-04-11 08:48:00,101.51,101.54,101.48,101.505,96900000.0
2008-04-11 08:49:00,101.505,101.54,101.47,101.475,90600000.0
2008-04-11 08:50:00,101.475,101.56,101.475,101.545,93400000.0
2008-04-11 08:51:00,101.55,101.59,101.53,101.53,116700000.0
2008-04-11 08:52:00,101.53,101.57,101.51,101.56,88700000.0
2008-04-11 08:53:00,101.56,101.57,101.55,101.57,84400000.0
2008-04-11 08:54:00,101.57,101.57,101.54,101.56,80600000.0
2008-04-11 08:55:00,101.56,101.6,101.56,101.585,83600000.0
2008-04-11 08:56:00,101.585,101.655,101.56,101.565,95300000.0
2008-04-11 08:57:00,101.565,101.575,101.485,101.49,179900000.0
2008-04-11 08:58:00,101.49,101.52,101.49,101.5,182200000.0
2008-04-11 08:59:00,101.5,101.52,101.405,101.47,219700000.0
2008-04-11 09:00:00,101.47,101.48,101.415,101.445,185300000.0
2008-04-11 09:01:00,101.45,101.46,101.38,101.46,193200000.0
2008-04-11 09:02:00,101.46,101.47,101.385,101.4,126000000.0
2008-04-11 09:03:00,101.4,101.42,101.36,101.4,182200000.0
2008-04-11 09:04:00,101.4,101.45,101.4,101.435,193500000.0
2008-04-11 09:05:00,101.435,101.445,101.38,101.4,128500000.0
2008-04-11 09:06:00,101.4,101.41,101.38,101.41,85400000.0
2008-04-11 09:07:00,101.41,101.435,101.39,101.435,93700000.0
2008-04-11 09:08:00,101.435,101.445,101.385,101.41,91000000.0
2008-04-11 09:09:00,101.41,101.44,101.4,101.43,171800000.0
2008-04-11 09:10:00,101.43,101.44,101.365,101.37,60200000.0
2008-04-11 09:11:00,101.37,101.39,101.32,101.38,107400000.0
2008-04-11 09:12:00,101.38,101.4,101.315,101.335,83200000.0
2008-04-11 09:13:00,101.335,101.435,101.325,101.38,70500000.0
2008-04-11 09:14:00,101.395,101.43,101.385,101.39,88800000.0
2008-04-11 09:15:00,101.39,101.405,101.37,101.4,93300000.0
2008-04-11 09:16:00,101.4,101.42,101.39,101.42,91600000.0
2008-04-11 09:17:00,101.42,101.44,101.39,101.41,86000000.0
2008-04-11 09:18:00,101.41,101.425,101.39,101.41,68000000.0
2008-04-11 09:19:00,101.405,101.42,101.4,101.41,94000000.0
2008-04-11 09:20:00,101.405,101.405,101.345,101.36,69800000.0
2008-04-11 09:21:00,101.36,101.38,101.335,101.36,113400000.0
2008-04-11 09:22:00,101.36,101.375,101.35,101.37,80500000.0
2008-04-11 09:23:00,101.37,101.37,101.3,101.34,101900000.0
2008-04-11 09:24:00,101.34,101.34,101.305,101.325,74600000.0
2008-04-11 09:25:00,101.315,101.34,101.31,101.34,64100000.0
2008-04-11 09:26:00,101.34,101.34,101.31,101.315,66300000.0
2008-04-11 09:27:00,101.33,101.355,101.31,101.355,76300000.0
2008-04-11 09:28:00,101.355,101.36,101.3,101.34,84800000.0
2008-04-11 09:29:00,101.34,101.34,101.3,101.32,91800000.0
2008-04-11 09:30:00,101.32,101.34,101.245,101.31,92100000.0
2008-04-11 09:31:00,101.31,101.375,101.31,101.375,99900000.0
2008-04-11 09:32:00,101.375,101.405,101.355,101.38,123900000.0
2008-04-11 09:33:00,101.38,101.43,101.35,101.38,135600000.0
2008-04-11 09:34:00,101.385,101.39,101.35,101.38,136400000.0
2008-04-11 09:35:00,101.37,101.435,101.35,101.42,76000000.0
2008-04-11 09:36:00,101.42,101.435,101.38,101.395,84900000.0
2008-04-11 09:37:00,101.395,101.425,101.38,101.425,97100000.0
2008-04-11 09:38:00,101.425,101.44,101.41,101.44,67100000.0
2008-04-11 09:39:00,101.44,101.445,101.4,101.42,76000000.0
2008-04-11 09:40:00,101.405,101.475,101.405,101.455,73300000.0
2008-04-11 09:41:00,101.45,101.49,101.44,101.47,66400000.0
2008-04-11 09:42:00,101.47,101.48,101.44,101.44,132100000.0
2008-04-11 09:43:00,101.44,101.475,101.4,101.42,124200000.0
2008-04-11 09:44:00,101.42,101.475,101.42,101.455,81700000.0
2008-04-11 09:45:00,101.455,101.54,101.445,101.49,77600000.0
2008-04-11 09:46:00,101.49,101.505,101.45,101.47,101600000.0
2008-04-11 09:47:00,101.47,101.49,101.445,101.46,101400000.0
2008-04-11 09:48:00,101.46,101.49,101.445,101.475,112000000.0
2008-04-11 09:49:00,101.465,101.52,101.46,101.49,135500000.0
2008-04-11 09:50:00,101.48,101.51,101.46,101.48,137900000.0
2008-04-11 09:51:00,101.48,101.52,101.48,101.51,84200000.0
2008-04-11 09:52:00,101.51,101.55,101.48,101.53,117100000.0
2008-04-11 09:53:00,101.53,101.53,101.49,101.495,105600000.0
2008-04-11 09:54:00,101.495,101.52,101.49,101.51,101100000.0
2008-04-11 09:55:00,101.51,101.53,101.5,101.515,82400000.0
2008-04-11 09:56:00,101.53,101.53,101.47,101.47,140700000.0
2008-04-11 09:57:00,101.48,101.53,101.48,101.52,117000000.0
2008-04-11 09:58:00,101.52,101.52,101.5,101.505,329800000.0
2008-04-11 09:59:00,101.505,101.58,101.505,101.55,152400000.0
2008-04-11 10:00:00,101.55,101.59,101.54,101.56,101800000.0
2008-04-11 10:01:00,101.56,101.59,101.55,101.56,140400000.0
2008-04-11 10:02:00,101.555,101.57,101.515,101.52,102500000.0
2008-04-11 10:03:00,101.52,101.53,101.47,101.475,191500000.0
2008-04-11 10:04:00,101.475,101.53,101.475,101.52,170000000.0
2008-04-11 10:05:00,101.52,101.55,101.51,101.54,89300000.0
2008-04-11 10:06:00,101.55,101.55,101.51,101.53,116900000.0
2008-04-11 10:07:00,101.53,101.58,101.515,101.58,112400000.0
2008-04-11 10:08:00,101.58,101.58,101.54,101.555,133500000.0
2008-04-11 10:09:00,101.56,101.58,101.54,101.56,225300000.0
2008-04-11 10:10:00,101.56,101.59,101.56,101.58,99100000.0
2008-04-11 10:11:00,101.58,101.59,101.57,101.57,92800000.0
2008-04-11 10:12:00,101.57,101.6,101.56,101.59,87000000.0
2008-04-11 10:13:00,101.59,101.59,101.52,101.56,84300000.0
2008-04-11 10:14:00,101.56,101.56,101.52,101.54,116600000.0
2008-04-11 10:15:00,101.54,101.56,101.54,101.55,93500000.0
2008-04-11 10:16:00,101.55,101.56,101.525,101.535,310000000.0
2008-04-11 10:17:00,101.535,101.56,101.535,101.54,113100000.0
2008-04-11 10:18:00,101.54,101.55,101.535,101.55,144100000.0
2008-04-11 10:19:00,101.55,101.56,101.53,101.54,150900000.0
2008-04-11 10:20:00,101.54,101.54,101.475,101.5,103000000.0
2008-04-11 10:21:00,101.5,101.5,101.46,101.48,96800000.0
2008-04-11 10:22:00,101.48,101.5,101.465,101.5,113100000.0
2008-04-11 10:23:00,101.5,101.5,101.45,101.47,93700000.0
2008-04-11 10:24:00,101.47,101.48,101.47,101.47,97100000.0
2008-04-11 10:25:00,101.47,101.48,101.46,101.48,92900000.0
2008-04-11 10:26:00,101.48,101.49,101.465,101.49,82600000.0
2008-04-11 10:27:00,101.49,101.495,101.47,101.47,91700000.0
2008-04-11 10:28:00,101.47,101.47,101.43,101.45,111200000.0
2008-04-11 10:29:00,101.45,101.45,101.41,101.44,83100000.0
2008-04-11 10:30:00,101.44,101.47,101.42,101.455,99600000.0
2008-04-11 10:31:00,101.455,101.48,101.45,101.46,124000000.0
2008-04-11 10:32:00,101.465,101.51,101.46,101.475,122700000.0
2008-04-11 10:33:00,101.48,101.49,101.47,101.47,96200000.0
2008-04-11 10:34:00,101.47,101.48,101.46,101.47,157600000.0
2008-04-11 10:35:00,101.46,101.49,101.46,101.48,89700000.0
2008-04-11 10:36:00,101.48,101.52,101.46,101.46,104300000.0
2008-04-11 10:37:00,101.46,101.46,101.4,101.43,186200000.0
2008-04-11 10:38:00,101.43,101.45,101.43,101.44,80800000.0
2008-04-11 10:39:00,101.44,101.44,101.43,101.44,85100000.0
2008-04-11 10:40:00,101.44,101.44,101.44,101.44,81000000.0
2008-04-11 10:41:00,101.44,101.44,101.41,101.415,110800000.0
2008-04-11 10:42:00,101.415,101.425,101.4,101.41,143600000.0
2008-04-11 10:43:00,101.41,101.445,101.41,101.44,129500000.0
2008-04-11 10:44:00,101.44,101.46,101.42,101.45,123800000.0
2008-04-11 10:45:00,101.45,101.465,101.43,101.45,134300000.0
2008-04-11 10:46:00,101.45,101.46,101.405,101.45,182900000.0
2008-04-11 10:47:00,101.45,101.455,101.42,101.45,171700000.0
2008-04-11 10:48:00,101.45,101.47,101.445,101.47,93900000.0
2008-04-11 10:49:00,101.47,101.47,101.435,101.46,300800000.0
2008-04-11 10:50:00,101.46,101.48,101.445,101.45,92200000.0
2008-04-11 10:51:00,101.445,101.46,101.43,101.44,260600000.0
2008-04-11 10:52:00,101.44,101.46,101.42,101.455,79000000.0
2008-04-11 10:53:00,101.455,101.48,101.45,101.46,105500000.0
2008-04-11 10:54:00,101.46,101.5,101.46,101.47,91600000.0
2008-04-11 10:55:00,101.47,101.48,101.44,101.44,82500000.0
2008-04-11 10:56:00,101.44,101.45,101.39,101.44,89900000.0
2008-04-11 10:57:00,101.44,101.44,101.39,101.415,195600000.0
2008-04-11 10:58:00,101.415,101.46,101.4,101.415,99100000.0
2008-04-11 10:59:00,101.41,101.45,101.41,101.43,81600000.0
2008-04-11 11:00:00,101.43,101.46,101.41,101.46,87300000.0
2008-04-11 11:01:00,101.46,101.49,101.455,101.47,99300000.0
2008-04-11 11:02:00,101.47,101.47,101.435,101.435,191600000.0
2008-04-11 11:03:00,101.44,101.465,101.425,101.445,308300000.0
2008-04-11 11:04:00,101.44,101.44,101.415,101.43,201600000.0
2008-04-11 11:05:00,101.43,101.43,101.405,101.41,92000000.0
2008-04-11 11:06:00,101.41,101.435,101.39,101.4,101900000.0
2008-04-11 11:07:00,101.41,101.42,101.39,101.41,81700000.0
2008-04-11 11:08:00,101.41,101.425,101.4,101.415,117700000.0
2008-04-11 11:09:00,101.415,101.44,101.41,101.44,69200000.0
2008-04-11 11:10:00,101.44,101.48,101.435,101.45,81700000.0
2008-04-11 11:11:00,101.45,101.455,101.43,101.45,89100000.0
2008-04-11 11:12:00,101.45,101.46,101.435,101.45,95500000.0
2008-04-11 11:13:00,101.45,101.465,101.45,101.465,79900000.0
2008-04-11 11:14:00,101.465,101.49,101.445,101.46,92500000.0
2008-04-11 11:15:00,101.46,101.49,101.45,101.48,96400000.0
2008-04-11 11:16:00,101.48,101.54,101.48,101.53,125100000.0
2008-04-11 11:17:00,101.53,101.53,101.48,101.51,98300000.0
2008-04-11 11:18:00,101.51,101.54,101.5,101.51,309300000.0
2008-04-11 11:19:00,101.51,101.52,101.49,101.515,109100000.0
2008-04-11 11:20:00,101.515,101.59,101.48,101.56,131300000.0
2008-04-11 11:21:00,101.57,101.57,101.5,101.515,166600000.0
2008-04-11 11:22:00,101.515,101.52,101.49,101.49,95500000.0
2008-04-11 11:23:00,101.49,101.505,101.48,101.49,115600000.0
2008-04-11 11:24:00,101.49,101.495,101.475,101.48,87800000.0
2008-04-11 11:25:00,101.48,101.505,101.48,101.5,81900000.0
2008-04-11 11:26:00,101.5,101.5,101.48,101.495,104000000.0
2008-04-11 11:27:00,101.505,101.53,101.495,101.52,88400000.0
2008-04-11 11:28:00,101.52,101.52,101.5,101.51,74400000.0
2008-04-11 11:29:00,101.51,101.51,101.49,101.51,82100000.0
2008-04-11 11:30:00,101.51,101.515,101.46,101.46,85400000.0
2008-04-11 11:31:00,101.465,101.51,101.46,101.505,76800000.0
2008-04-11 11:32:00,101.505,101.52,101.48,101.49,62600000.0
2008-04-11 11:33:00,101.48,101.495,101.445,101.445,97900000.0
2008-04-11 11:34:00,101.445,101.475,101.44,101.455,61900000.0
2008-04-11 11:35:00,101.455,101.47,101.44,101.47,94000000.0
2008-04-11 11:36:00,101.47,101.53,101.46,101.53,86700000.0
2008-04-11 11:37:00,101.53,101.53,101.49,101.49,101100000.0
2008-04-11 11:38:00,101.49,101.495,101.475,101.495,83800000.0
2008-04-11 11:39:00,101.495,101.5,101.485,101.5,86400000.0
2008-04-11 11:40:00,101.5,101.5,101.485,101.5,95800000.0
2008-04-11 11:41:00,101.5,101.5,101.5,101.5,88100000.0
2008-04-11 11:42:00,101.5,101.52,101.5,101.51,86100000.0
2008-04-11 11:43:00,101.51,101.51,101.46,101.46,226000000.0
2008-04-11 11:44:00,101.46,101.465,101.43,101.455,484300000.0
2008-04-11 11:45:00,101.455,101.46,101.445,101.45,85900000.0
2008-04-11 11:46:00,101.45,101.465,101.445,101.45,111400000.0
2008-04-11 11:47:00,101.45,101.45,101.415,101.44,366000000.0
2008-04-11 11:48:00,101.44,101.455,101.415,101.44,74100000.0
2008-04-11 11:49:00,101.44,101.45,101.43,101.44,106400000.0
2008-04-11 11:50:00,101.44,101.47,101.435,101.45,101100000.0
2008-04-11 11:51:00,101.45,101.465,101.43,101.46,70500000.0
2008-04-11 11:52:00,101.46,101.46,101.44,101.45,84000000.0
2008-04-11 11:53:00,101.45,101.45,101.435,101.44,82100000.0
2008-04-11 11:54:00,101.44,101.47,101.425,101.43,118200000.0
2008-04-11 11:55:00,101.43,101.44,101.415,101.44,97200000.0
2008-04-11 11:56:00,101.44,101.45,101.42,101.44,99100000.0
2008-04-11 11:57:00,101.44,101.44,101.38,101.38,162700000.0
2008-04-11 11:58:00,101.38,101.41,101.38,101.41,85100000.0
2008-04-11 11:59:00,101.41,101.43,101.395,101.43,80600000.0
2008-04-11 12:00:00,101.43,101.44,101.4,101.415,88500000.0
2008-04-11 12:01:00,101.415,101.43,101.39,101.41,89400000.0
2008-04-11 12:02:00,101.41,101.435,101.41,101.415,81000000.0
2008-04-11 12:03:00,101.415,101.42,101.38,101.38,86700000.0
2008-04-11 12:04:00,101.39,101.4,101.365,101.375,78200000.0
2008-04-11 12:05:00,101.375,101.41,101.375,101.41,84300000.0
2008-04-11 12:06:00,101.41,101.425,101.4,101.41,96900000.0
2008-04-11 12:07:00,101.41,101.425,101.39,101.41,62300000.0
2008-04-11 12:08:00,101.41,101.42,101.37,101.385,66500000.0
2008-04-11 12:09:00,101.39,101.4,101.37,101.385,57400000.0
2008-04-11 12:10:00,101.385,101.425,101.37,101.41,71200000.0
2008-04-11 12:11:00,101.41,101.435,101.41,101.435,78500000.0
2008-04-11 12:12:00,101.435,101.465,101.43,101.43,70100000.0
2008-04-11 12:13:00,101.43,101.465,101.425,101.465,69300000.0
2008-04-11 12:14:00,101.465,101.465,101.42,101.435,67600000.0
2008-04-11 12:15:00,101.435,101.445,101.41,101.42,75000000.0
2008-04-11 12:16:00,101.425,101.44,101.415,101.425,66400000.0
2008-04-11 12:17:00,101.425,101.425,101.385,101.42,73900000.0
2008-04-11 12:18:00,101.42,101.435,101.39,101.41,72700000.0
2008-04-11 12:19:00,101.41,101.41,101.39,101.41,81500000.0
2008-04-11 12:20:00,101.41,101.435,101.395,101.41,71900000.0
2008-04-11 12:21:00,101.41,101.425,101.365,101.4,76700000.0
2008-04-11 12:22:00,101.385,101.43,101.385,101.42,110200000.0
2008-04-11 12:23:00,101.42,101.435,101.415,101.43,205500000.0
2008-04-11 12:24:00,101.435,101.44,101.415,101.42,90400000.0
2008-04-11 12:25:00,101.42,101.44,101.405,101.42,106600000.0
2008-04-11 12:26:00,101.42,101.42,101.4,101.42,114600000.0
2008-04-11 12:27:00,101.42,101.44,101.42,101.42,85800000.0
2008-04-11 12:28:00,101.42,101.43,101.395,101.425,102600000.0
2008-04-11 12:29:00,101.425,101.44,101.39,101.39,81300000.0
2008-04-11 12:30:00,101.395,101.4,101.285,101.305,138000000.0
2008-04-11 12:31:00,101.3,101.32,101.26,101.32,98300000.0
2008-04-11 12:32:00,101.32,101.35,101.29,101.315,90900000.0
2008-04-11 12:33:00,101.32,101.36,101.275,101.29,193400000.0
2008-04-11 12:34:00,101.295,101.34,101.285,101.34,74200000.0
2008-04-11 12:35:00,101.34,101.47,101.34,101.435,75000000.0
2008-04-11 12:36:00,101.43,101.44,101.385,101.42,102500000.0
2008-04-11 12:37:00,101.42,101.465,101.4,101.425,117900000.0
2008-04-11 12:38:00,101.42,101.435,101.365,101.38,127600000.0
2008-04-11 12:39:00,101.38,101.42,101.37,101.38,134800000.0
2008-04-11 12:40:00,101.38,101.39,101.255,101.255,239100000.0
2008-04-11 12:41:00,101.25,101.33,101.225,101.3,194900000.0
2008-04-11 12:42:00,101.3,101.36,101.29,101.34,299100000.0
2008-04-11 12:43:00,101.34,101.365,101.31,101.36,262200000.0
2008-04-11 12:44:00,101.36,101.36,101.29,101.3,140600000.0
2008-04-11 12:45:00,101.3,101.33,101.3,101.33,101500000.0
2008-04-11 12:46:00,101.33,101.37,101.305,101.355,86300000.0
2008-04-11 12:47:00,101.355,101.36,101.31,101.34,76600000.0
2008-04-11 12:48:00,101.335,101.34,101.27,101.28,118100000.0
2008-04-11 12:49:00,101.28,101.325,101.28,101.315,102500000.0
2008-04-11 12:50:00,101.32,101.35,101.285,101.32,256100000.0
2008-04-11 12:51:00,101.315,101.33,101.27,101.31,283900000.0
2008-04-11 12:52:00,101.31,101.325,101.28,101.28,139600000.0
2008-04-11 12:53:00,101.28,101.3,101.23,101.265,167200000.0
2008-04-11 12:54:00,101.265,101.29,101.23,101.24,130200000.0
2008-04-11 12:55:00,101.24,101.31,101.24,101.29,116400000.0
2008-04-11 12:56:00,101.295,101.38,101.29,101.38,114200000.0
2008-04-11 12:57:00,101.38,101.38,101.31,101.33,100400000.0
2008-04-11 12:58:00,101.33,101.36,101.3,101.325,77500000.0
2008-04-11 12:59:00,101.32,101.35,101.28,101.295,110800000.0
2008-04-11 13:00:00,101.29,101.3,101.21,101.23,149500000.0
2008-04-11 13:01:00,101.24,101.24,101.175,101.22,107400000.0
2008-04-11 13:02:00,101.225,101.23,101.18,101.2,95200000.0
2008-04-11 13:03:00,101.2,101.245,101.18,101.2,100500000.0
2008-04-11 13:04:00,101.2,101.21,101.165,101.17,116500000.0
2008-04-11 13:05:00,101.17,101.185,101.13,101.165,89100000.0
2008-04-11 13:06:00,101.165,101.23,101.16,101.205,119500000.0
2008-04-11 13:07:00,101.205,101.28,101.2,101.255,107900000.0
2008-04-11 13:08:00,101.26,101.29,101.23,101.25,106800000.0
2008-04-11 13:09:00,101.25,101.3,101.25,101.275,221100000.0
2008-04-11 13:10:00,101.275,101.275,101.195,101.24,253100000.0
2008-04-11 13:11:00,101.24,101.27,101.18,101.25,146100000.0
2008-04-11 13:12:00,101.25,101.255,101.15,101.21,161600000.0
2008-04-11 13:13:00,101.21,101.21,101.14,101.195,255500000.0
2008-04-11 13:14:00,101.195,101.28,101.18,101.24,140700000.0
2008-04-11 13:15:00,101.24,101.28,101.225,101.27,104100000.0
2008-04-11 13:16:00,101.28,101.29,101.21,101.25,131500000.0
2008-04-11 13:17:00,101.25,101.27,101.205,101.25,125800000.0
2008-04-11 13:18:00,101.25,101.29,101.24,101.26,123800000.0
2008-04-11 13:19:00,101.26,101.26,101.21,101.25,111800000.0
2008-04-11 13:20:00,101.26,101.28,101.205,101.245,121100000.0
2008-04-11 13:21:00,101.255,101.3,101.25,101.28,99100000.0
2008-04-11 13:22:00,101.28,101.375,101.28,101.3,137100000.0
2008-04-11 13:23:00,101.31,101.34,101.28,101.29,140800000.0
2008-04-11 13:24:00,101.29,101.32,101.245,101.28,136500000.0
2008-04-11 13:25:00,101.285,101.285,101.23,101.25,88900000.0
2008-04-11 13:26:00,101.25,101.29,101.25,101.26,78800000.0
2008-04-11 13:27:00,101.26,101.26,101.16,101.19,97300000.0
2008-04-11 13:28:00,101.19,101.2,101.155,101.18,103500000.0
2008-04-11 13:29:00,101.18,101.24,101.17,101.24,87100000.0
2008-04-11 13:30:00,101.23,101.26,101.2,101.25,96000000.0
2008-04-11 13:31:00,101.24,101.275,101.195,101.215,88500000.0
2008-04-11 13:32:00,101.215,101.28,101.215,101.27,84400000.0
2008-04-11 13:33:00,101.27,101.29,101.24,101.24,85600000.0
2008-04-11 13:34:00,101.24,101.28,101.22,101.23,107500000.0
2008-04-11 13:35:00,101.23,101.25,101.2,101.21,100100000.0
2008-04-11 13:36:00,101.21,101.27,101.21,101.24,131400000.0
2008-04-11 13:37:00,101.24,101.32,101.225,101.24,190200000.0
2008-04-11 13:38:00,101.24,101.27,101.24,101.25,89800000.0
2008-04-11 13:39:00,101.25,101.265,101.205,101.24,91600000.0
2008-04-11 13:40:00,101.24,101.27,101.23,101.24,83000000.0
2008-04-11 13:41:00,101.24,101.26,101.22,101.24,121500000.0
2008-04-11 13:42:00,101.24,101.25,101.195,101.21,151300000.0
2008-04-11 13:43:00,101.205,101.23,101.185,101.19,237400000.0
2008-04-11 13:44:00,101.19,101.22,101.18,101.2,139900000.0
2008-04-11 13:45:00,101.205,101.22,101.14,101.18,127600000.0
2008-04-11 13:46:00,101.18,101.205,101.13,101.19,105000000.0
2008-04-11 13:47:00,101.18,101.18,101.14,101.18,100700000.0
2008-04-11 13:48:00,101.18,101.21,101.15,101.16,94500000.0
2008-04-11 13:49:00,101.16,101.28,101.16,101.26,99300000.0
2008-04-11 13:50:00,101.26,101.28,101.17,101.19,577800000.0
2008-04-11 13:51:00,101.19,101.21,101.19,101.2,95700000.0
2008-04-11 13:52:00,101.2,101.22,101.18,101.21,88400000.0
2008-04-11 13:53:00,101.21,101.21,101.18,101.18,100900000.0
2008-04-11 13:54:00,101.18,101.21,101.17,101.18,100100000.0
2008-04-11 13:55:00,101.18,101.19,101.13,101.15,312100000.0
2008-04-11 13:56:00,101.15,101.165,101.11,101.16,84600000.0
2008-04-11 13:57:00,101.16,101.17,101.15,101.16,83400000.0
2008-04-11 13:58:00,101.16,101.21,101.16,101.19,99500000.0
2008-04-11 13:59:00,101.19,101.19,101.16,101.18,81800000.0
2008-04-11 14:00:00,101.18,101.185,101.11,101.14,96300000.0
2008-04-11 14:01:00,101.14,101.14,101.085,101.085,83300000.0
2008-04-11 14:02:00,101.08,101.15,101.08,101.15,87800000.0
2008-04-11 14:03:00,101.15,101.19,101.14,101.17,102300000.0
2008-04-11 14:04:00,101.17,101.21,101.17,101.19,73000000.0
2008-04-11 14:05:00,101.19,101.195,101.17,101.17,91200000.0
2008-04-11 14:06:00,101.17,101.18,101.12,101.13,80300000.0
2008-04-11 14:07:00,101.13,101.13,101.11,101.12,87300000.0
2008-04-11 14:08:00,101.125,101.15,101.1,101.11,88700000.0
2008-04-11 14:09:00,101.11,101.13,101.1,101.12,91200000.0
2008-04-11 14:10:00,101.12,101.13,101.12,101.13,78200000.0
2008-04-11 14:11:00,101.13,101.14,101.11,101.12,85400000.0
2008-04-11 14:12:00,101.12,101.12,101.08,101.11,95900000.0
2008-04-11 14:13:00,101.1,101.1,101.055,101.06,711600000.0
2008-04-11 14:14:00,101.06,101.09,101.055,101.08,518900000.0
2008-04-11 14:15:00,101.08,101.09,101.03,101.07,443300000.0
2008-04-11 14:16:00,101.07,101.09,101.065,101.065,82500000.0
2008-04-11 14:17:00,101.065,101.08,101.04,101.08,89100000.0
2008-04-11 14:18:00,101.08,101.08,101.06,101.065,157300000.0
2008-04-11 14:19:00,101.065,101.07,101.04,101.04,105200000.0
2008-04-11 14:20:00,101.04,101.07,101.03,101.03,95400000.0
2008-04-11 14:21:00,101.03,101.07,101.03,101.05,80200000.0
2008-04-11 14:22:00,101.05,101.07,101.04,101.05,95000000.0
2008-04-11 14:23:00,101.05,101.095,101.05,101.085,75000000.0
2008-04-11 14:24:00,101.085,101.11,101.07,101.09,82000000.0
2008-04-11 14:25:00,101.09,101.13,101.07,101.11,83100000.0
2008-04-11 14:26:00,101.11,101.14,101.09,101.13,84500000.0
2008-04-11 14:27:00,101.13,101.17,101.1,101.17,93500000.0
2008-04-11 14:28:00,101.17,101.18,101.145,101.17,81200000.0
2008-04-11 14:29:00,101.17,101.17,101.095,101.105,223199998.0
2008-04-11 14:30:00,101.115,101.14,101.1,101.11,399800000.0
2008-04-11 14:31:00,101.11,101.17,101.1,101.16,84100000.0
2008-04-11 14:32:00,101.16,101.16,101.11,101.11,90000000.0
2008-04-11 14:33:00,101.11,101.13,101.09,101.1,73900000.0
2008-04-11 14:34:00,101.1,101.19,101.1,101.165,125900000.0
2008-04-11 14:35:00,101.175,101.175,101.13,101.14,174100000.0
2008-04-11 14:36:00,101.14,101.16,101.125,101.13,114500000.0
2008-04-11 14:37:00,101.13,101.145,101.11,101.13,99100000.0
2008-04-11 14:38:00,101.13,101.16,101.11,101.16,121900000.0
2008-04-11 14:39:00,101.16,101.17,101.13,101.16,88200000.0
2008-04-11 14:40:00,101.16,101.19,101.14,101.17,93300000.0
2008-04-11 14:41:00,101.17,101.18,101.155,101.17,104300000.0
2008-04-11 14:42:00,101.17,101.18,101.125,101.16,96300000.0
2008-04-11 14:43:00,101.17,101.225,101.16,101.21,81600000.0
2008-04-11 14:44:00,101.22,101.22,101.19,101.21,101800000.0
2008-04-11 14:45:00,101.21,101.22,101.16,101.16,79500000.0
2008-04-11 14:46:00,101.16,101.18,101.16,101.17,76800000.0
2008-04-11 14:47:00,101.17,101.2,101.165,101.19,89800000.0
2008-04-11 14:48:00,101.19,101.19,101.18,101.18,84700000.0
2008-04-11 14:49:00,101.18,101.18,101.15,101.16,81900000.0
2008-04-11 14:50:00,101.16,101.17,101.16,101.16,81800000.0
2008-04-11 14:51:00,101.16,101.17,101.145,101.15,85200000.0
2008-04-11 14:52:00,101.15,101.15,101.13,101.135,79800000.0
2008-04-11 14:53:00,101.14,101.18,101.14,101.16,78900000.0
2008-04-11 14:54:00,101.16,101.17,101.14,101.14,82200000.0
2008-04-11 14:55:00,101.14,101.21,101.14,101.2,73900000.0
2008-04-11 14:56:00,101.2,101.27,101.2,101.26,106100000.0
2008-04-11 14:57:00,101.26,101.27,101.24,101.25,84800000.0
2008-04-11 14:58:00,101.25,101.28,101.24,101.24,77800000.0
2008-04-11 14:59:00,101.24,101.27,101.24,101.26,79000000.0
2008-04-11 15:00:00,101.26,101.26,101.225,101.24,85600000.0
2008-04-11 15:01:00,101.24,101.24,101.19,101.195,137800000.0
2008-04-11 15:02:00,101.195,101.2,101.17,101.17,140100000.0
2008-04-11 15:03:00,101.17,101.19,101.145,101.18,76500000.0
2008-04-11 15:04:00,101.18,101.21,101.18,101.2,74000000.0
2008-04-11 15:05:00,101.2,101.205,101.18,101.18,77800000.0
2008-04-11 15:06:00,101.18,101.19,101.15,101.15,75700000.0
2008-04-11 15:07:00,101.15,101.15,101.125,101.125,84900000.0
2008-04-11 15:08:00,101.13,101.14,101.085,101.09,91200000.0
2008-04-11 15:09:00,101.09,101.11,101.06,101.06,78400000.0
2008-04-11 15:10:00,101.06,101.08,101.05,101.08,85000000.0
2008-04-11 15:11:00,101.08,101.1,101.055,101.075,109000000.0
2008-04-11 15:12:00,101.075,101.1,101.06,101.1,98700000.0
2008-04-11 15:13:00,101.1,101.1,101.065,101.08,85800000.0
2008-04-11 15:14:00,101.08,101.08,101.07,101.07,72100000.0
2008-04-11 15:15:00,101.07,101.09,101.06,101.07,74700000.0
2008-04-11 15:16:00,101.07,101.1,101.06,101.08,88200000.0
2008-04-11 15:17:00,101.08,101.09,101.05,101.08,139700000.0
2008-04-11 15:18:00,101.08,101.11,101.07,101.07,72600000.0
2008-04-11 15:19:00,101.07,101.08,101.06,101.06,82000000.0
2008-04-11 15:20:00,101.06,101.07,101.04,101.06,100400000.0
2008-04-11 15:21:00,101.06,101.07,101.03,101.04,80500000.0
2008-04-11 15:22:00,101.04,101.05,101.02,101.02,74500000.0
2008-04-11 15:23:00,101.02,101.02,101.02,101.02,75900000.0
2008-04-11 15:24:00,101.02,101.06,101.0,101.05,78400000.0
2008-04-11 15:25:00,101.05,101.05,101.035,101.04,74000000.0
2008-04-11 15:26:00,101.04,101.07,101.04,101.07,76500000.0
2008-04-11 15:27:00,101.07,101.075,101.02,101.02,91400000.0
2008-04-11 15:28:00,101.02,101.04,101.005,101.03,98000000.0
2008-04-11 15:29:00,101.03,101.05,101.025,101.04,98400000.0
2008-04-11 15:30:00,101.04,101.04,101.04,101.04,75100000.0
2008-04-11 15:31:00,101.04,101.07,101.02,101.03,94100000.0
2008-04-11 15:32:00,101.03,101.05,101.01,101.04,81600000.0
2008-04-11 15:33:00,101.04,101.08,101.04,101.06,77900000.0
2008-04-11 15:34:00,101.06,101.14,101.06,101.08,115200000.0
2008-04-11 15:35:00,101.08,101.09,101.05,101.08,93800000.0
2008-04-11 15:36:00,101.08,101.09,101.05,101.09,94700000.0
2008-04-11 15:37:00,101.09,101.09,101.03,101.04,162100000.0
2008-04-11 15:38:00,101.04,101.05,101.02,101.04,78700000.0
2008-04-11 15:39:00,101.04,101.05,101.0,101.01,79200000.0
2008-04-11 15:40:00,101.01,101.04,100.995,101.04,122900000.0
2008-04-11 15:41:00,101.04,101.05,101.01,101.03,75800000.0
2008-04-11 15:42:00,101.03,101.07,101.03,101.05,74500000.0
2008-04-11 15:43:00,101.05,101.05,101.0,101.03,111600000.0
2008-04-11 15:44:00,101.03,101.04,101.0,101.02,81700000.0
2008-04-11 15:45:00,101.02,101.04,101.0,101.02,97900000.0
2008-04-11 15:46:00,101.01,101.03,101.0,101.02,174000000.0
2008-04-11 15:47:00,101.02,101.04,101.005,101.025,115700000.0
2008-04-11 15:48:00,101.025,101.06,101.02,101.04,107400000.0
2008-04-11 15:49:00,101.04,101.1,101.04,101.08,92000000.0
2008-04-11 15:50:00,101.08,101.11,101.06,101.11,75900000.0
2008-04-11 15:51:00,101.11,101.12,101.09,101.11,81900000.0
2008-04-11 15:52:00,101.11,101.15,101.1,101.13,95400000.0
2008-04-11 15:53:00,101.13,101.14,101.12,101.13,270400000.0
2008-04-11 15:54:00,101.13,101.14,101.115,101.12,84300000.0
2008-04-11 15:55:00,101.12,101.12,101.01,101.04,298600000.0
2008-04-11 15:56:00,101.04,101.1,101.01,101.1,114500000.0
2008-04-11 15:57:00,101.1,101.11,101.04,101.08,150000000.0
2008-04-11 15:58:00,101.08,101.095,101.055,101.055,344000000.0
2008-04-11 15:59:00,101.06,101.08,101.03,101.05,117400000.0
2008-04-11 16:00:00,101.05,101.08,101.01,101.02,106500000.0
2008-04-11 16:01:00,101.02,101.05,100.965,100.98,111400000.0
2008-04-11 16:02:00,100.98,101.05,100.965,101.05,115200000.0
2008-04-11 16:03:00,101.04,101.06,101.02,101.05,200600000.0
2008-04-11 16:04:00,101.05,101.055,101.035,101.035,124300000.0
2008-04-11 16:05:00,101.035,101.06,101.02,101.035,79500000.0
2008-04-11 16:06:00,101.035,101.04,100.98,100.99,82500000.0
2008-04-11 16:07:00,100.99,101.02,100.97,100.99,81900000.0
2008-04-11 16:08:00,100.995,101.01,100.935,100.965,110000000.0
2008-04-11 16:09:00,100.965,100.98,100.965,100.965,166200000.0
2008-04-11 16:10:00,100.965,100.97,100.94,100.955,136700000.0
2008-04-11 16:11:00,100.95,100.965,100.935,100.96,75900000.0
2008-04-11 16:12:00,100.96,101.0,100.94,100.94,62000000.0
2008-04-11 16:13:00,100.94,100.995,100.93,100.97,97200000.0
2008-04-11 16:14:00,100.97,100.98,100.95,100.97,86500000.0
2008-04-11 16:15:00,100.97,100.98,100.95,100.95,87300000.0
2008-04-11 16:16:00,100.95,101.005,100.95,101.0,83900000.0
2008-04-11 16:17:00,101.0,101.015,100.99,101.0,75100000.0
2008-04-11 16:18:00,101.0,101.035,101.0,101.03,88300000.0
2008-04-11 16:19:00,101.03,101.065,101.02,101.03,80200000.0
2008-04-11 16:20:00,101.03,101.04,101.005,101.02,76200000.0
2008-04-11 16:21:00,101.02,101.02,100.99,101.005,78400000.0
2008-04-11 16:22:00,101.005,101.04,101.005,101.02,92600000.0
2008-04-11 16:23:00,101.02,101.03,100.98,101.0,86500000.0
2008-04-11 16:24:00,101.0,101.02,100.98,101.01,82200000.0
2008-04-11 16:25:00,101.01,101.01,100.96,100.97,92900000.0
2008-04-11 16:26:00,100.97,100.985,100.96,100.98,83100000.0
2008-04-11 16:27:00,100.99,100.99,100.93,100.95,81600000.0
2008-04-11 16:28:00,100.95,100.99,100.95,100.99,92600000.0
2008-04-11 16:29:00,100.99,100.99,100.96,100.98,81100000.0
2008-04-11 16:30:00,100.98,101.02,100.975,100.99,88300000.0
2008-04-11 16:31:00,100.99,101.01,100.935,100.96,93600000.0
2008-04-11 16:32:00,100.96,100.985,100.94,100.97,103000000.0
2008-04-11 16:33:00,100.97,101.005,100.95,101.005,82600000.0
2008-04-11 16:34:00,101.0,101.01,100.96,100.97,75200000.0
2008-04-11 16:35:00,100.97,101.02,100.97,101.02,83800000.0
2008-04-11 16:36:00,101.02,101.02,100.99,101.0,84500000.0
2008-04-11 16:37:00,101.0,101.005,100.955,100.97,86500000.0
2008-04-11 16:38:00,100.97,100.97,100.93,100.945,80100000.0
2008-04-11 16:39:00,100.945,100.985,100.945,100.96,79300000.0
2008-04-11 16:40:00,100.96,100.96,100.88,100.885,102100000.0
2008-04-11 16:41:00,100.885,100.97,100.885,100.97,74400000.0
2008-04-11 16:42:00,100.96,100.99,100.93,100.975,155600000.0
2008-04-11 16:43:00,100.975,101.0,100.945,100.965,188200000.0
2008-04-11 16:44:00,100.965,100.985,100.94,100.945,119400000.0
2008-04-11 16:45:00,100.945,100.96,100.935,100.95,67500000.0
2008-04-11 16:46:00,100.95,100.97,100.905,100.905,193900000.0
2008-04-11 16:47:00,100.91,100.98,100.885,100.97,91400000.0
2008-04-11 16:48:00,100.97,100.995,100.945,100.98,81600000.0
2008-04-11 16:49:00,100.985,101.0,100.95,100.97,144000000.0
2008-04-11 16:50:00,100.97,101.0,100.92,100.95,108800000.0
2008-04-11 16:51:00,100.95,101.005,100.95,100.97,84500000.0
2008-04-11 16:52:00,100.97,100.98,100.96,100.98,141500000.0
2008-04-11 16:53:00,100.97,101.02,100.96,100.99,91300000.0
2008-04-11 16:54:00,100.99,101.02,100.975,100.975,257500000.0
2008-04-11 16:55:00,100.98,101.005,100.96,100.975,183800000.0
2008-04-11 16:56:00,100.975,100.99,100.92,100.93,230200000.0
2008-04-11 16:57:00,100.93,100.99,100.895,100.93,94000000.0
2008-04-11 16:58:00,100.93,100.95,100.9,100.91,113700000.0
2008-04-11 16:59:00,100.91,100.96,100.91,100.95,92000000.0
2008-04-11 17:00:00,100.95,100.96,100.91,100.93,288800000.0
2008-04-11 17:01:00,100.93,100.965,100.905,100.95,124700000.0
2008-04-11 17:02:00,100.95,100.97,100.94,100.94,141400000.0
2008-04-11 17:03:00,100.94,100.97,100.915,100.94,109100000.0
2008-04-11 17:04:00,100.94,100.96,100.9,100.9,80300000.0
2008-04-11 17:05:00,100.9,100.9,100.86,100.885,120100000.0
2008-04-11 17:06:00,100.885,100.92,100.865,100.87,178400000.0
2008-04-11 17:07:00,100.87,100.89,100.855,100.89,59500000.0
2008-04-11 17:08:00,100.89,100.895,100.865,100.88,62700000.0
2008-04-11 17:09:00,100.88,100.915,100.88,100.895,71600000.0
2008-04-11 17:10:00,100.895,100.91,100.895,100.9,78200000.0
2008-04-11 17:11:00,100.9,100.945,100.9,100.94,151500000.0
2008-04-11 17:12:00,100.94,100.96,100.915,100.95,80600000.0
2008-04-11 17:13:00,100.95,100.95,100.93,100.95,82700000.0
2008-04-11 17:14:00,100.95,100.95,100.92,100.925,81600000.0
2008-04-11 17:15:00,100.925,101.02,100.92,100.95,85700000.0
2008-04-11 17:16:00,100.95,100.96,100.9,100.94,82500000.0
2008-04-11 17:17:00,100.94,100.975,100.93,100.96,93600000.0
2008-04-11 17:18:00,100.96,100.97,100.92,100.92,87600000.0
2008-04-11 17:19:00,100.92,100.94,100.895,100.915,111400000.0
2008-04-11 17:20:00,100.92,100.96,100.895,100.94,97000000.0
2008-04-11 17:21:00,100.94,100.96,100.93,100.96,112900000.0
2008-04-11 17:22:00,100.96,100.96,100.935,100.95,126200000.0
2008-04-11 17:23:00,100.95,100.965,100.925,100.94,156900000.0
2008-04-11 17:24:00,100.94,100.96,100.925,100.93,149800000.0
2008-04-11 17:25:00,100.93,100.94,100.91,100.92,79100000.0
2008-04-11 17:26:00,100.92,100.92,100.9,100.91,80200000.0
2008-04-11 17:27:00,100.91,100.94,100.91,100.93,96100000.0
2008-04-11 17:28:00,100.93,100.955,100.93,100.94,84800000.0
2008-04-11 17:29:00,100.94,101.03,100.94,101.01,93100000.0
2008-04-11 17:30:00,101.01,101.045,100.985,101.005,108700000.0
2008-04-11 17:31:00,101.01,101.02,100.98,101.02,95700000.0
2008-04-11 17:32:00,101.02,101.02,100.95,100.97,85000000.0
2008-04-11 17:33:00,100.97,101.01,100.945,101.0,85500000.0
2008-04-11 17:34:00,101.0,101.02,100.99,101.005,70100000.0
2008-04-11 17:35:00,101.005,101.005,100.95,100.95,77300000.0
2008-04-11 17:36:00,100.95,100.97,100.95,100.97,102400000.0
2008-04-11 17:37:00,100.975,100.995,100.975,100.99,81400000.0
2008-04-11 17:38:00,100.99,101.01,100.98,100.99,95900000.0
2008-04-11 17:39:00,100.99,101.0,100.97,100.98,80500000.0
2008-04-11 17:40:00,100.98,100.99,100.97,100.97,77300000.0
2008-04-11 17:41:00,100.97,100.99,100.95,100.99,90300000.0
2008-04-11 17:42:00,100.99,101.01,100.985,100.995,89000000.0
2008-04-11 17:43:00,100.995,101.01,100.95,100.965,90700000.0
2008-04-11 17:44:00,100.965,100.975,100.95,100.96,83800000.0
2008-04-11 17:45:00,100.96,100.985,100.95,100.985,100600000.0
2008-04-11 17:46:00,100.985,101.0,100.94,100.995,86700000.0
2008-04-11 17:47:00,100.995,101.04,100.995,101.025,105900000.0
2008-04-11 17:48:00,101.025,101.03,101.01,101.01,90400000.0
2008-04-11 17:49:00,101.01,101.02,101.005,101.01,116800000.0
2008-04-11 17:50:00,101.01,101.015,100.99,100.99,93300000.0
2008-04-11 17:51:00,100.99,100.995,100.945,100.975,93600000.0
2008-04-11 17:52:00,100.975,100.975,100.92,100.93,86600000.0
2008-04-11 17:53:00,100.93,100.96,100.92,100.93,93400000.0
2008-04-11 17:54:00,100.93,100.93,100.885,100.895,114600000.0
2008-04-11 17:55:00,100.895,100.92,100.885,100.885,81500000.0
2008-04-11 17:56:00,100.89,100.925,100.855,100.89,73700000.0
2008-04-11 17:57:00,100.89,100.89,100.845,100.885,68300000.0
2008-04-11 17:58:00,100.885,100.92,100.875,100.92,81300000.0
2008-04-11 17:59:00,100.91,100.935,100.895,100.925,86200000.0
2008-04-11 18:00:00,100.92,100.94,100.89,100.9,80700000.0
2008-04-11 18:01:00,100.9,100.9,100.87,100.89,139900000.0
2008-04-11 18:02:00,100.89,100.97,100.89,100.95,77400000.0
2008-04-11 18:03:00,100.95,100.97,100.93,100.96,93700000.0
2008-04-11 18:04:00,100.96,100.98,100.94,100.96,85100000.0
2008-04-11 18:05:00,100.95,100.97,100.94,100.96,87100000.0
2008-04-11 18:06:00,100.96,100.96,100.9,100.91,130100000.0
2008-04-11 18:07:00,100.895,100.915,100.855,100.91,74800000.0
2008-04-11 18:08:00,100.91,100.935,100.89,100.935,58200000.0
2008-04-11 18:09:00,100.935,100.935,100.895,100.915,58800000.0
2008-04-11 18:10:00,100.915,100.98,100.895,100.975,68400000.0
2008-04-11 18:11:00,100.98,100.985,100.96,100.97,73000000.0
2008-04-11 18:12:00,100.97,100.99,100.96,100.99,88900000.0
2008-04-11 18:13:00,100.995,101.01,100.98,100.99,81200000.0
2008-04-11 18:14:00,100.99,101.005,100.96,100.99,101600000.0
2008-04-11 18:15:00,100.99,101.02,100.99,101.0,83100000.0
2008-04-11 18:16:00,101.0,101.01,100.97,100.97,111700000.0
2008-04-11 18:17:00,100.97,101.015,100.97,101.01,71800000.0
2008-04-11 18:18:00,101.01,101.01,100.96,100.99,135300000.0
2008-04-11 18:19:00,100.99,101.02,100.96,100.965,86900000.0
2008-04-11 18:20:00,100.965,100.97,100.955,100.955,142600000.0
2008-04-11 18:21:00,100.955,100.955,100.94,100.95,364500000.0
2008-04-11 18:22:00,100.95,100.95,100.93,100.94,79400000.0
2008-04-11 18:23:00,100.94,100.94,100.9,100.9,82000000.0
2008-04-11 18:24:00,100.9,100.93,100.885,100.9,76700000.0
2008-04-11 18:25:00,100.9,100.92,100.88,100.89,78200000.0
2008-04-11 18:26:00,100.895,100.93,100.895,100.91,116800000.0
2008-04-11 18:27:00,100.915,100.915,100.86,100.87,155800000.0
2008-04-11 18:28:00,100.87,100.91,100.865,100.905,86100000.0
2008-04-11 18:29:00,100.905,100.92,100.9,100.91,85900000.0
2008-04-11 18:30:00,100.91,100.91,100.88,100.885,76900000.0
2008-04-11 18:31:00,100.885,100.915,100.875,100.905,127400000.0
2008-04-11 18:32:00,100.905,100.93,100.88,100.885,126700000.0
2008-04-11 18:33:00,100.885,100.89,100.855,100.865,335100000.0
2008-04-11 18:34:00,100.86,100.865,100.845,100.86,837900000.0
2008-04-11 18:35:00,100.86,100.885,100.86,100.885,362700000.0
2008-04-11 18:36:00,100.885,100.895,100.88,100.89,89100000.0
2008-04-11 18:37:00,100.89,100.91,100.89,100.9,107700000.0
2008-04-11 18:38:00,100.9,100.925,100.89,100.9,255800000.0
2008-04-11 18:39:00,100.9,100.92,100.885,100.92,107100000.0
2008-04-11 18:40:00,100.92,100.93,100.905,100.915,300400000.0
2008-04-11 18:41:00,100.915,100.92,100.9,100.91,258900000.0
2008-04-11 18:42:00,100.91,100.92,100.91,100.92,87000000.0
2008-04-11 18:43:00,100.92,100.925,100.9,100.91,89200000.0
2008-04-11 18:44:00,100.905,100.91,100.88,100.905,100500000.0
2008-04-11 18:45:00,100.905,100.93,100.89,100.93,94600000.0
2008-04-11 18:46:00,100.93,100.93,100.91,100.91,82300000.0
2008-04-11 18:47:00,100.91,100.915,100.895,100.895,85500000.0
2008-04-11 18:48:00,100.895,100.91,100.89,100.91,75500000.0
2008-04-11 18:49:00,100.91,100.92,100.89,100.9,77100000.0
2008-04-11 18:50:00,100.9,100.91,100.895,100.91,93400000.0
2008-04-11 18:51:00,100.91,100.92,100.91,100.91,89900000.0
2008-04-11 18:52:00,100.91,100.91,100.895,100.9,89500000.0
2008-04-11 18:53:00,100.9,100.91,100.9,100.9,91000000.0
2008-04-11 18:54:00,100.9,100.9,100.87,100.875,165000000.0
2008-04-11 18:55:00,100.875,100.92,100.875,100.9,85800000.0
2008-04-11 18:56:00,100.9,100.9,100.88,100.88,122000000.0
2008-04-11 18:57:00,100.88,100.89,100.87,100.88,84500000.0
2008-04-11 18:58:00,100.88,100.88,100.86,100.88,75600000.0
2008-04-11 18:59:00,100.88,100.9,100.87,100.885,94300000.0
2008-04-11 19:00:00,100.885,100.89,100.87,100.87,97900000.0
2008-04-11 19:01:00,100.87,100.885,100.87,100.88,127300000.0
2008-04-11 19:02:00,100.88,100.885,100.85,100.85,120400000.0
2008-04-11 19:03:00,100.85,100.855,100.84,100.85,109100000.0
2008-04-11 19:04:00,100.85,100.89,100.85,100.88,252700000.0
2008-04-11 19:05:00,100.88,100.89,100.87,100.88,212900000.0
2008-04-11 19:06:00,100.88,100.89,100.87,100.88,107000000.0
2008-04-11 19:07:00,100.88,100.9,100.87,100.9,136400000.0
2008-04-11 19:08:00,100.9,100.91,100.89,100.895,193100000.0
2008-04-11 19:09:00,100.895,100.955,100.87,100.955,521100000.0
2008-04-11 19:10:00,100.98,100.98,100.92,100.93,86500000.0
2008-04-11 19:11:00,100.93,100.98,100.93,100.96,95000000.0
2008-04-11 19:12:00,100.96,100.97,100.93,100.94,95900000.0
2008-04-11 19:13:00,100.94,100.97,100.94,100.96,96000000.0
2008-04-11 19:14:00,100.96,100.97,100.96,100.96,90100000.0
2008-04-11 19:15:00,100.96,100.98,100.96,100.97,101600000.0
2008-04-11 19:16:00,100.97,100.99,100.97,100.98,91200000.0
2008-04-11 19:17:00,100.98,101.03,100.97,101.03,197900000.0
2008-04-11 19:18:00,101.025,101.03,101.005,101.01,98800000.0
2008-04-11 19:19:00,101.01,101.01,100.975,101.0,503600000.0
2008-04-11 19:20:00,101.0,101.0,100.97,100.99,87900000.0
2008-04-11 19:21:00,100.99,100.99,100.96,100.97,82700000.0
2008-04-11 19:22:00,100.97,100.97,100.95,100.96,85600000.0
2008-04-11 19:23:00,100.96,100.98,100.95,100.95,116800000.0
2008-04-11 19:24:00,100.95,100.99,100.94,100.99,91700000.0
2008-04-11 19:25:00,100.99,100.99,100.94,100.94,84800000.0
2008-04-11 19:26:00,100.94,100.97,100.93,100.95,173800000.0
2008-04-11 19:27:00,100.95,100.95,100.92,100.93,245700000.0
2008-04-11 19:28:00,100.93,100.93,100.89,100.89,618300000.0
2008-04-11 19:29:00,100.89,100.93,100.88,100.92,94000000.0
2008-04-11 19:30:00,100.92,100.925,100.9,100.925,153400000.0
2008-04-11 19:31:00,100.925,100.93,100.92,100.93,136300000.0
2008-04-11 19:32:00,100.93,100.93,100.89,100.93,85600000.0
2008-04-11 19:33:00,100.93,100.955,100.93,100.955,94500000.0
2008-04-11 19:34:00,100.955,100.97,100.91,100.92,89400000.0
2008-04-11 19:35:00,100.92,100.92,100.89,100.89,94500000.0
2008-04-11 19:36:00,100.89,100.9,100.845,100.875,91400000.0
2008-04-11 19:37:00,100.875,100.92,100.865,100.88,105400000.0
2008-04-11 19:38:00,100.88,100.895,100.87,100.89,95200000.0
2008-04-11 19:39:00,100.89,100.905,100.855,100.865,82100000.0
2008-04-11 19:40:00,100.865,100.91,100.855,100.88,82400000.0
2008-04-11 19:41:00,100.88,100.895,100.865,100.88,116700000.0
2008-04-11 19:42:00,100.875,100.875,100.84,100.845,75600000.0
2008-04-11 19:43:00,100.845,100.85,100.83,100.835,81300000.0
2008-04-11 19:44:00,100.835,100.845,100.83,100.83,107800000.0
2008-04-11 19:45:00,100.83,100.87,100.83,100.84,124100000.0
2008-04-11 19:46:00,100.84,100.845,100.825,100.825,154300000.0
2008-04-11 19:47:00,100.825,100.87,100.81,100.87,257600000.0
2008-04-11 19:48:00,100.87,100.88,100.855,100.865,83200000.0
2008-04-11 19:49:00,100.865,100.87,100.835,100.84,104800000.0
2008-04-11 19:50:00,100.84,100.93,100.84,100.88,104200000.0
2008-04-11 19:51:00,100.885,100.91,100.87,100.88,80100000.0
2008-04-11 19:52:00,100.88,100.905,100.88,100.9,85000000.0
2008-04-11 19:53:00,100.9,100.9,100.87,100.88,102700000.0
2008-04-11 19:54:00,100.88,100.895,100.87,100.88,111900000.0
2008-04-11 19:55:00,100.88,100.9,100.855,100.86,96300000.0
2008-04-11 19:56:00,100.86,100.9,100.855,100.9,104000000.0
2008-04-11 19:57:00,100.88,100.91,100.84,100.91,89800000.0
2008-04-11 19:58:00,100.915,100.94,100.89,100.92,146100000.0
2008-04-11 19:59:00,100.935,100.96,100.91,100.94,92500000.0
2008-04-11 20:00:00,100.94,100.96,100.91,100.91,135400000.0
2008-04-11 20:01:00,100.91,100.92,100.9,100.905,142800000.0
2008-04-11 20:02:00,100.905,100.915,100.89,100.9,485600000.0
2008-04-11 20:03:00,100.9,100.915,100.895,100.905,190000000.0
2008-04-11 20:04:00,100.905,100.91,100.89,100.9,95900000.0
2008-04-11 20:05:00,100.9,100.93,100.89,100.91,98400000.0
2008-04-11 20:06:00,100.91,100.92,100.91,100.915,107300000.0
2008-04-11 20:07:00,100.91,100.915,100.88,100.88,98500000.0
2008-04-11 20:08:00,100.88,100.91,100.87,100.9,174100000.0
2008-04-11 20:09:00,100.9,100.9,100.88,100.89,89000000.0
2008-04-11 20:10:00,100.89,100.89,100.84,100.85,174000000.0
2008-04-11 20:11:00,100.85,100.86,100.825,100.84,241900000.0
2008-04-11 20:12:00,100.84,100.87,100.84,100.86,105000000.0
2008-04-11 20:13:00,100.86,100.89,100.86,100.89,187700000.0
2008-04-11 20:14:00,100.89,100.9,100.87,100.87,126500000.0
2008-04-11 20:15:00,100.87,100.88,100.84,100.86,203300000.0
2008-04-11 20:16:00,100.86,100.89,100.84,100.855,97900000.0
2008-04-11 20:17:00,100.855,100.885,100.845,100.87,106400000.0
2008-04-11 20:18:00,100.87,100.89,100.84,100.88,105100000.0
2008-04-11 20:19:00,100.88,100.89,100.87,100.88,95200000.0
2008-04-11 20:20:00,100.88,100.88,100.85,100.865,69300000.0
2008-04-11 20:21:00,100.865,100.87,100.85,100.85,121300000.0
2008-04-11 20:22:00,100.85,100.85,100.805,100.82,86200000.0
2008-04-11 20:23:00,100.82,100.84,100.82,100.835,62300000.0
2008-04-11 20:24:00,100.83,100.85,100.81,100.83,98300000.0
2008-04-11 20:25:00,100.83,100.845,100.83,100.84,59200000.0
2008-04-11 20:26:00,100.84,100.89,100.84,100.88,71900000.0
2008-04-11 20:27:00,100.88,100.89,100.88,100.88,75900000.0
2008-04-11 20:28:00,100.88,100.915,100.88,100.91,93000000.0
2008-04-11 20:29:00,100.91,100.915,100.87,100.875,80800000.0
2008-04-11 20:30:00,100.875,100.895,100.87,100.88,103800000.0
2008-04-11 20:31:00,100.88,100.89,100.865,100.865,55700000.0
2008-04-11 20:32:00,100.865,100.88,100.86,100.86,93400000.0
2008-04-11 20:33:00,100.86,100.87,100.86,100.87,85800000.0
2008-04-11 20:34:00,100.87,100.88,100.87,100.87,85500000.0
2008-04-11 20:35:00,100.87,100.89,100.87,100.89,92100000.0
2008-04-11 20:36:00,100.89,100.89,100.88,100.88,86400000.0
2008-04-11 20:37:00,100.88,100.9,100.87,100.89,83100000.0
2008-04-11 20:38:00,100.89,100.91,100.89,100.91,84900000.0
2008-04-11 20:39:00,100.91,100.92,100.89,100.9,81900000.0
2008-04-11 20:40:00,100.9,100.96,100.9,100.93,90100000.0
2008-04-11 20:41:00,100.93,100.96,100.9,100.94,87100000.0
2008-04-11 20:42:00,100.94,100.94,100.9,100.9,89200000.0
2008-04-11 20:43:00,100.9,100.9,100.85,100.89,77100000.0
2008-04-11 20:44:00,100.89,100.93,100.89,100.93,77500000.0
2008-04-11 20:45:00,100.93,100.95,100.91,100.94,78700000.0
2008-04-11 20:46:00,100.94,100.95,100.93,100.95,82900000.0
2008-04-11 20:47:00,100.95,100.98,100.94,100.97,97100000.0
2008-04-11 20:48:00,100.97,100.97,100.93,100.97,83800000.0
2008-04-11 20:49:00,100.96,100.97,100.915,100.92,115500000.0
2008-04-11 20:50:00,100.92,100.96,100.92,100.93,87300000.0
2008-04-11 20:51:00,100.93,100.95,100.93,100.95,83200000.0
2008-04-11 20:52:00,100.95,100.98,100.95,100.97,123200000.0
2008-04-11 20:53:00,100.97,101.0,100.97,101.0,598000000.0
2008-04-11 20:54:00,101.0,101.01,100.99,101.0,360800000.0
2008-04-11 20:55:00,101.0,101.0,100.94,100.97,559500000.0
2008-04-11 20:56:00,100.97,100.98,100.97,100.97,992300000.0
2008-04-11 20:57:00,100.97,100.99,100.97,100.98,886400000.0
2008-04-11 20:58:00,100.98,101.0,100.96,101.0,128600000.0
2008-04-11 20:59:00,101.0,101.0,100.93,100.97,641600000.0
2008-04-11 21:00:00,100.97,100.99,100.96,100.99,99200000.0
2008-04-11 21:01:00,100.99,100.99,100.94,100.94,144800000.0
2008-04-11 21:02:00,100.94,100.95,100.93,100.95,354600000.0
2008-04-11 21:03:00,100.95,100.96,100.94,100.94,140100000.0
2008-04-11 21:04:00,100.94,100.97,100.94,100.96,406500000.0
2008-04-11 21:05:00,100.96,101.0,100.95,100.95,171400000.0
2008-04-11 21:06:00,100.95,100.99,100.95,100.97,188900000.0
2008-04-11 21:07:00,100.97,100.97,100.88,100.93,501300000.0
2008-04-11 21:08:00,100.93,100.94,100.93,100.93,812700000.0
2008-04-11 21:09:00,100.93,100.97,100.93,100.95,105900000.0
2008-04-11 21:10:00,100.95,100.95,100.91,100.94,606600000.0
2008-04-11 21:11:00,100.94,100.94,100.93,100.94,372000000.0
2008-04-11 21:12:00,100.94,100.94,100.91,100.92,92700000.0
2008-04-11 21:13:00,100.92,100.92,100.87,100.87,293000000.0
2008-04-11 21:14:00,100.87,100.88,100.81,100.86,529800000.0
2008-04-11 21:15:00,100.83,100.85,100.79,100.82,433500000.0
2008-04-11 21:16:00,100.82,100.87,100.82,100.87,360700000.0
2008-04-11 21:17:00,100.87,100.87,100.76,100.77,552000000.0
2008-04-11 21:18:00,100.76,100.79,100.73,100.78,426300000.0
2008-04-11 21:19:00,100.78,100.81,100.77,100.78,504000000.0
2008-04-11 21:20:00,100.78,100.81,100.77,100.8,391300000.0
2008-04-11 21:21:00,100.8,100.8,100.79,100.79,142500000.0
2008-04-11 21:22:00,100.79,100.83,100.77,100.78,520500000.0
2008-04-11 21:23:00,100.78,100.8,100.78,100.8,1517600000.0
2008-04-11 21:24:00,100.8,100.8,100.78,100.79,399900000.0
2008-04-11 21:25:00,100.79,100.86,100.79,100.86,911100000.0
2008-04-11 21:26:00,100.86,100.86,100.83,100.84,1139200000.0
2008-04-11 21:27:00,100.84,100.86,100.84,100.86,912400000.0
2008-04-11 21:28:00,100.86,100.89,100.84,100.88,1159100000.0
2008-04-11 21:29:00,100.88,100.9,100.81,100.83,485100000.0
2008-04-11 21:30:00,100.83,100.83,100.73,100.77,523200000.0
2008-04-11 21:31:00,100.77,100.81,100.74,100.74,403500000.0
2008-04-11 21:32:00,100.74,100.76,100.73,100.73,191500000.0
2008-04-11 21:33:00,100.73,100.74,100.73,100.74,981900000.0
2008-04-11 21:34:00,100.74,100.75,100.69,100.75,1007700000.0
2008-04-11 21:35:00,100.75,100.79,100.73,100.77,671800000.0
2008-04-11 21:36:00,100.77,100.775,100.76,100.76,685900000.0
2008-04-11 21:37:00,100.76,100.785,100.71,100.72,432600000.0
2008-04-11 21:38:00,100.72,100.77,100.7,100.73,374400000.0
2008-04-11 21:39:00,100.73,100.75,100.72,100.74,303700000.0
2008-04-11 21:40:00,100.74,100.76,100.72,100.75,107300000.0
2008-04-11 21:41:00,100.75,100.77,100.74,100.74,368900000.0
2008-04-11 21:42:00,100.74,100.76,100.74,100.75,334500000.0
2008-04-11 21:43:00,100.75,100.75,100.72,100.73,414500000.0
2008-04-11 21:44:00,100.73,100.75,100.7,100.72,1098000000.0
2008-04-11 21:45:00,100.72,100.74,100.7,100.7,961800000.0
2008-04-11 21:46:00,100.7,100.73,100.7,100.71,640800000.0
2008-04-11 21:47:00,100.71,100.73,100.7,100.71,170600000.0
2008-04-11 21:48:00,100.71,100.72,100.7,100.72,133600000.0
2008-04-11 21:49:00,100.72,100.72,100.7,100.71,424700000.0
2008-04-11 21:50:00,100.71,100.72,100.69,100.72,228800000.0
2008-04-11 21:51:00,100.72,100.74,100.715,100.74,151500000.0
2008-04-11 21:52:00,100.74,100.81,100.735,100.81,127500000.0
2008-04-11 21:53:00,100.81,100.9,100.78,100.855,101100000.0
2008-04-11 21:54:00,100.855,100.86,100.84,100.845,96000000.0
2008-04-11 21:55:00,100.845,100.865,100.83,100.83,337400000.0
2008-04-11 21:56:00,100.83,100.83,100.8,100.82,396900000.0
2008-04-11 21:57:00,100.82,100.84,100.79,100.825,262000000.0
2008-04-11 21:58:00,100.825,100.83,100.76,100.76,409700000.0
2008-04-11 21:59:00,100.76,100.78,100.76,100.775,736200000.0
2008-04-11 22:00:00,100.775,100.8,100.77,100.8,605300000.0
2008-04-11 22:01:00,100.8,100.85,100.79,100.85,277200000.0
2008-04-11 22:02:00,100.85,100.86,100.83,100.84,447200000.0
2008-04-11 22:03:00,100.84,100.85,100.83,100.84,146000000.0
2008-04-11 22:04:00,100.84,100.86,100.83,100.86,188100000.0
2008-04-11 22:05:00,100.86,100.86,100.84,100.84,403500000.0
2008-04-11 22:06:00,100.84,100.85,100.84,100.85,572100000.0
2008-04-11 22:07:00,100.85,100.85,100.84,100.85,770600000.0
2008-04-11 22:08:00,100.85,100.86,100.85,100.85,720300000.0
2008-04-11 22:09:00,100.85,100.86,100.85,100.85,854600000.0
2008-04-11 22:10:00,100.85,100.85,100.84,100.84,208300000.0
2008-04-11 22:11:00,100.84,100.85,100.79,100.8,603400000.0
2008-04-11 22:12:00,100.8,100.84,100.79,100.84,634700000.0
2008-04-11 22:13:00,100.84,100.84,100.83,100.83,620300000.0
2008-04-11 22:14:00,100.83,100.84,100.82,100.83,726700000.0
2008-04-11 22:15:00,100.83,100.87,100.83,100.87,364800000.0
2008-04-11 22:16:00,100.87,100.88,100.87,100.88,1102100000.0
2008-04-11 22:17:00,100.88,100.88,100.87,100.88,1415600000.0
2008-04-11 22:18:00,100.88,100.9,100.88,100.89,1238400000.0
2008-04-11 22:19:00,100.89,100.9,100.87,100.87,496400000.0
2008-04-11 22:20:00,100.87,100.88,100.87,100.88,214600000.0
2008-04-11 22:21:00,100.88,100.88,100.85,100.86,305300000.0
2008-04-11 22:22:00,100.86,100.91,100.86,100.86,577500000.0
2008-04-11 22:23:00,100.86,100.92,100.86,100.92,663000000.0
2008-04-11 22:24:00,100.92,100.97,100.92,100.96,395200000.0
2008-04-11 22:25:00,100.96,100.96,100.94,100.96,89100000.0
2008-04-11 22:26:00,100.96,100.98,100.96,100.97,432300000.0
2008-04-11 22:27:00,100.97,100.99,100.97,100.98,597500000.0
2008-04-11 22:28:00,100.98,100.98,100.94,100.94,136000000.0
2008-04-11 22:29:00,100.94,100.94,100.88,100.91,228700000.0
2008-04-11 22:30:00,100.91,100.91,100.88,100.9,158500000.0
2008-04-11 22:31:00,100.9,100.9,100.89,100.9,148600000.0
2008-04-11 22:32:00,100.9,100.9,100.87,100.89,159200000.0
2008-04-11 22:33:00,100.89,100.9,100.83,100.86,232100000.0
2008-04-11 22:34:00,100.86,100.86,100.83,100.84,304000000.0
2008-04-11 22:35:00,100.84,100.84,100.83,100.84,277800000.0
2008-04-11 22:36:00,100.84,100.89,100.84,100.84,149400000.0
2008-04-11 22:37:00,100.84,100.84,100.77,100.78,751700000.0
2008-04-11 22:38:00,100.78,100.83,100.77,100.8,1133500000.0
2008-04-11 22:39:00,100.8,100.81,100.8,100.81,2099200000.0
2008-04-11 22:40:00,100.81,100.83,100.81,100.83,1882400000.0
2008-04-11 22:41:00,100.89,100.9,100.86,100.87,1292700000.0
2008-04-11 22:42:00,100.83,100.84,100.81,100.84,1292700000.0
2008-04-11 22:43:00,100.82,100.88,100.82,100.87,1747900000.0
2008-04-11 22:44:00,100.87,100.87,100.83,100.83,97400000.0
2008-04-11 22:45:00,100.83,100.83,100.83,100.83,81000000.0
2008-04-11 22:46:00,100.83,100.83,100.79,100.81,867900000.0
2008-04-11 22:47:00,100.81,100.87,100.8,100.87,913100000.0
2008-04-11 22:48:00,100.87,100.87,100.81,100.85,1294600000.0
2008-04-11 22:49:00,100.85,100.87,100.84,100.86,495600000.0
2008-04-11 22:50:00,100.86,100.87,100.86,100.87,53600000.0
2008-04-11 22:51:00,100.87,100.88,100.85,100.87,96200000.0
2008-04-11 22:52:00,100.87,100.88,100.77,100.78,222100000.0
2008-04-11 22:53:00,100.78,100.84,100.75,100.84,395300000.0
2008-04-11 22:54:00,100.84,100.84,100.8,100.83,241500000.0
2008-04-11 22:55:00,100.83,100.9,100.81,100.9,431700000.0
2008-04-11 22:56:00,100.9,100.9,100.85,100.89,835600000.0
2008-04-11 22:57:00,100.89,100.97,100.88,100.95,2126300000.0
2008-04-11 22:58:00,100.95,100.96,100.94,100.95,831900000.0
2008-04-11 22:59:00,100.95,100.95,100.91,100.91,22600000.0
2008-04-13 23:00:00,100.78,100.8,100.767,100.779,1136700000.0
2008-04-13 23:01:00,100.76,100.786,100.742,100.755,1034000000.0
2008-04-13 23:02:00,100.761,100.78,100.715,100.724,1023100000.0
2008-04-13 23:03:00,100.718,100.768,100.718,100.741,1021700000.0
2008-04-13 23:04:00,100.733,100.782,100.712,100.756,1044800000.0
2008-04-13 23:05:00,100.776,100.788,100.747,100.785,1044700000.0
2008-04-13 23:06:00,100.779,100.788,100.749,100.775,1016000000.0
2008-04-13 23:07:00,100.78,100.81,100.78,100.79,1064000000.0
2008-04-13 23:08:00,100.79,100.79,100.79,100.79,1632000000.0
2008-04-13 23:09:00,100.79,100.8,100.78,100.78,1640000000.0
2008-04-13 23:10:00,100.78,100.8,100.75,100.75,1560000000.0
2008-04-13 23:11:00,100.75,100.77,100.74,100.75,1664000000.0
2008-04-13 23:12:00,100.75,100.78,100.75,100.76,1992000000.0
2008-04-13 23:13:00,100.76,100.76,100.72,100.73,608000000.0
2008-04-13 23:14:00,100.73,100.73,100.73,100.73,2048000000.0
2008-04-13 23:15:00,100.73,100.73,100.71,100.73,2032000000.0
2008-04-13 23:16:00,100.73,100.73,100.72,100.73,2056000000.0
2008-04-13 23:17:00,100.73,100.73,100.72,100.73,2000000000.0
2008-04-13 23:18:00,100.73,100.73,100.71,100.73,2072000000.0
2008-04-13 23:19:00,100.73,100.73,100.72,100.72,2024000000.0
2008-04-13 23:20:00,100.72,100.72,100.72,100.72,1976000000.0
2008-04-13 23:21:00,100.72,100.72,100.71,100.71,1960000000.0
2008-04-13 23:22:00,100.71,100.71,100.67,100.7,1824000000.0
2008-04-13 23:23:00,100.7,100.72,100.69,100.69,1944000000.0
2008-04-13 23:24:00,100.69,100.69,100.69,100.69,1920000000.0
2008-04-13 23:25:00,100.69,100.69,100.68,100.68,1920000000.0
2008-04-13 23:26:00,100.68,100.69,100.66,100.68,1880000000.0
2008-04-13 23:27:00,100.68,100.7,100.67,100.67,1760000000.0
2008-04-13 23:28:00,100.67,100.68,100.62,100.67,1960000000.0
2008-04-13 23:29:00,100.67,100.67,100.61,100.62,1552000000.0
2008-04-13 23:30:00,100.62,100.62,100.6,100.6,2032000000.0
2008-04-13 23:31:00,100.6,100.62,100.6,100.62,1824000000.0
2008-04-13 23:32:00,100.62,100.63,100.59,100.62,1624000000.0
2008-04-13 23:33:00,100.62,100.62,100.61,100.61,1712000000.0
2008-04-13 23:34:00,100.61,100.62,100.61,100.61,2008200000.0
2008-04-13 23:35:00,100.61,100.61,100.58,100.59,2112000000.0
2008-04-13 23:36:00,100.59,100.61,100.58,100.61,2104000000.0
2008-04-13 23:37:00,100.61,100.61,100.61,100.61,2064000000.0
2008-04-13 23:39:00,100.59,100.59,100.56,100.58,2072000000.0
2008-04-13 23:40:00,100.58,100.58,100.53,100.57,2048000000.0
2008-04-13 23:41:00,100.57,100.58,100.53,100.58,2064000000.0
2008-04-13 23:42:00,100.58,100.58,100.58,100.58,2088000000.0
2008-04-13 23:43:00,100.58,100.58,100.55,100.55,2120000000.0
2008-04-13 23:44:00,100.55,100.55,100.5,100.52,2008000000.0
2008-04-13 23:46:00,100.52,100.53,100.52,100.52,2144000000.0
2008-04-13 23:47:00,100.52,100.52,100.52,100.52,2104000000.0
2008-04-13 23:48:00,100.52,100.53,100.52,100.52,2080000000.0
2008-04-13 23:49:00,100.52,100.53,100.52,100.53,2088000000.0
2008-04-13 23:50:00,100.53,100.6,100.53,100.59,2080000000.0
2008-04-13 23:51:00,100.59,100.59,100.56,100.56,2136000000.0
2008-04-13 23:53:00,100.58,100.59,100.54,100.56,2048000000.0
2008-04-13 23:54:00,100.56,100.57,100.56,100.57,2080000000.0
2008-04-13 23:55:00,100.57,100.58,100.56,100.56,2120000000.0
2008-04-13 23:56:00,100.56,100.57,100.55,100.55,2104000000.0
2008-04-13 23:57:00,100.55,100.56,100.52,100.52,2048000000.0
2008-04-13 23:58:00,100.52,100.52,100.52,100.52,2104000000.0
2008-04-13 23:59:00,100.52,100.52,100.5,100.51,2072000000.0
2008-04-14 00:00:00,100.51,100.51,100.48,100.51,2036000000.0
2008-04-14 00:01:00,100.51,100.54,100.51,100.52,2104000000.0
2008-04-14 00:02:00,100.53,100.54,100.53,100.53,2088000000.0
2008-04-14 00:03:00,100.49,100.51,100.49,100.5,2088000000.0
2008-04-14 00:04:00,100.53,100.54,100.51,100.53,2128000000.0
2008-04-14 00:05:00,100.49,100.5,100.48,100.49,2128000000.0
2008-04-14 00:06:00,100.53,100.53,100.52,100.52,971200000.0
2008-04-14 00:07:00,100.49,100.52,100.49,100.49,971200000.0
2008-04-14 00:08:00,100.47,100.47,100.43,100.44,971200000.0
2008-04-14 00:09:00,100.44,100.44,100.42,100.42,2084800000.0
2008-04-14 00:10:00,100.42,100.47,100.42,100.46,215700000.0
2008-04-14 00:11:00,100.46,100.47,100.46,100.46,132000000.0
2008-04-14 00:12:00,100.46,100.46,100.44,100.44,140000000.0
2008-04-14 00:13:00,100.44,100.47,100.44,100.46,141200000.0
2008-04-14 00:14:00,100.46,100.5,100.45,100.5,333000000.0
2008-04-14 00:15:00,100.5,100.52,100.49,100.49,134000000.0
2008-04-14 00:16:00,100.49,100.52,100.47,100.5,687500000.0
2008-04-14 00:17:00,100.51,100.57,100.51,100.52,163100000.0
2008-04-14 00:18:00,100.52,100.54,100.51,100.53,201000000.0
2008-04-14 00:19:00,100.53,100.54,100.51,100.51,138500000.0
2008-04-14 00:20:00,100.51,100.53,100.51,100.53,135000000.0
2008-04-14 00:21:00,100.53,100.53,100.52,100.53,135500000.0
2008-04-14 00:22:00,100.53,100.55,100.53,100.55,136000000.0
2008-04-14 00:23:00,100.55,100.55,100.53,100.54,134500000.0
2008-04-14 00:24:00,100.54,100.55,100.5,100.51,219000000.0
2008-04-14 00:25:00,100.51,100.54,100.46,100.47,1756900000.0
2008-04-14 00:26:00,100.5,100.53,100.5,100.51,1926200000.0
2008-04-14 00:27:00,100.48,100.5,100.48,100.48,1926200000.0
2008-04-14 00:28:00,100.48,100.48,100.45,100.455,216200000.0
2008-04-14 00:29:00,100.45,100.47,100.41,100.42,173900000.0
2008-04-14 00:30:00,100.42,100.43,100.42,100.43,132000000.0
2008-04-14 00:31:00,100.43,100.44,100.42,100.42,134500000.0
2008-04-14 00:32:00,100.42,100.46,100.42,100.45,280700000.0
2008-04-14 00:33:00,100.45,100.48,100.43,100.43,319700000.0
2008-04-14 00:34:00,100.43,100.44,100.39,100.43,758000000.0
2008-04-14 00:35:00,100.43,100.47,100.43,100.44,685700000.0
2008-04-14 00:36:00,100.44,100.51,100.44,100.51,817700000.0
2008-04-14 00:37:00,100.51,100.53,100.5,100.51,621100000.0
2008-04-14 00:38:00,100.51,100.56,100.5,100.55,337100000.0
2008-04-14 00:39:00,100.55,100.56,100.51,100.55,711400000.0
2008-04-14 00:40:00,100.55,100.58,100.53,100.56,887700000.0
2008-04-14 00:41:00,100.56,100.62,100.56,100.61,571900000.0
2008-04-14 00:42:00,100.61,100.62,100.61,100.61,202500000.0
2008-04-14 00:43:00,100.61,100.61,100.56,100.57,1591500000.0
2008-04-14 00:44:00,100.57,100.57,100.53,100.57,2085300000.0
2008-04-14 00:45:00,100.57,100.6,100.56,100.57,546900000.0
2008-04-14 00:46:00,100.57,100.59,100.57,100.58,545800000.0
2008-04-14 00:47:00,100.58,100.6,100.58,100.58,144000000.0
2008-04-14 00:48:00,100.58,100.58,100.52,100.52,283100000.0
2008-04-14 00:49:00,100.52,100.56,100.52,100.56,128700000.0
2008-04-14 00:50:00,100.56,100.56,100.54,100.56,514700000.0
2008-04-14 00:51:00,100.56,100.59,100.55,100.57,966900000.0
2008-04-14 00:52:00,100.61,100.62,100.58,100.61,399900000.0
2008-04-14 00:53:00,100.58,100.58,100.55,100.58,399900000.0
2008-04-14 00:54:00,100.58,100.59,100.57,100.57,161300000.0
2008-04-14 00:55:00,100.57,100.63,100.56,100.59,376400000.0
2008-04-14 00:56:00,100.59,100.62,100.56,100.6,371600000.0
2008-04-14 00:57:00,100.6,100.64,100.6,100.61,300600000.0
2008-04-14 00:58:00,100.61,100.61,100.57,100.57,255400000.0
2008-04-14 00:59:00,100.57,100.61,100.54,100.61,923100000.0
2008-04-14 01:00:00,100.61,100.65,100.61,100.64,105900000.0
2008-04-14 01:01:00,100.64,100.66,100.64,100.64,84600000.0
2008-04-14 01:02:00,100.64,100.65,100.64,100.65,141000000.0
2008-04-14 01:03:00,100.65,100.65,100.58,100.59,98600000.0
2008-04-14 01:04:00,100.59,100.62,100.56,100.59,183900000.0
2008-04-14 01:05:00,100.59,100.59,100.53,100.57,307700000.0
2008-04-14 01:06:00,100.57,100.62,100.57,100.59,182700000.0
2008-04-14 01:07:00,100.59,100.61,100.58,100.58,130600000.0
2008-04-14 01:08:00,100.58,100.6,100.55,100.57,236100000.0
2008-04-14 01:09:00,100.57,100.62,100.57,100.57,125300000.0
2008-04-14 01:10:00,100.57,100.58,100.53,100.57,1522500000.0
2008-04-14 01:11:00,100.57,100.58,100.53,100.55,1047800000.0
2008-04-14 01:12:00,100.55,100.61,100.52,100.6,767200000.0
2008-04-14 01:13:00,100.6,100.65,100.59,100.64,141000000.0
2008-04-14 01:14:00,100.65,100.66,100.63,100.63,134300000.0
2008-04-14 01:15:00,100.63,100.63,100.61,100.61,114900000.0
2008-04-14 01:16:00,100.61,100.62,100.59,100.61,85400000.0
2008-04-14 01:17:00,100.61,100.66,100.61,100.62,244400000.0
2008-04-14 01:18:00,100.62,100.65,100.62,100.64,109200000.0
2008-04-14 01:19:00,100.65,100.67,100.65,100.67,258000000.0
2008-04-14 01:20:00,100.67,100.69,100.67,100.69,83400000.0
2008-04-14 01:21:00,100.69,100.69,100.67,100.67,88400000.0
2008-04-14 01:22:00,100.67,100.7,100.66,100.69,100300000.0
2008-04-14 01:23:00,100.69,100.69,100.69,100.69,114300000.0
2008-04-14 01:24:00,100.69,100.71,100.68,100.68,118700000.0
2008-04-14 01:25:00,100.68,100.69,100.63,100.68,166700000.0
2008-04-14 01:26:00,100.68,100.68,100.66,100.66,166100000.0
2008-04-14 01:27:00,100.66,100.67,100.65,100.65,158400000.0
2008-04-14 01:28:00,100.65,100.69,100.65,100.69,130700000.0
2008-04-14 01:29:00,100.69,100.7,100.69,100.7,96000000.0
2008-04-14 01:30:00,100.7,100.71,100.68,100.68,133300000.0
2008-04-14 01:31:00,100.68,100.68,100.68,100.68,149600000.0
2008-04-14 01:32:00,100.68,100.68,100.64,100.64,147900000.0
2008-04-14 01:33:00,100.64,100.65,100.64,100.64,183800000.0
2008-04-14 01:34:00,100.64,100.67,100.59,100.59,262300000.0
2008-04-14 01:35:00,100.59,100.6,100.57,100.6,381800000.0
2008-04-14 01:36:00,100.6,100.61,100.59,100.61,212100000.0
2008-04-14 01:37:00,100.61,100.61,100.59,100.59,124900000.0
2008-04-14 01:38:00,100.59,100.59,100.56,100.59,127500000.0
2008-04-14 01:39:00,100.59,100.59,100.57,100.58,205800000.0
2008-04-14 01:40:00,100.58,100.58,100.58,100.58,352400000.0
2008-04-14 01:41:00,100.58,100.58,100.56,100.56,153900000.0
2008-04-14 01:42:00,100.56,100.56,100.53,100.54,158600000.0
2008-04-14 01:43:00,100.54,100.57,100.54,100.56,147600000.0
2008-04-14 01:44:00,100.56,100.57,100.54,100.55,145300000.0
2008-04-14 01:45:00,100.55,100.6,100.53,100.55,194000000.0
2008-04-14 01:46:00,100.55,100.59,100.54,100.56,156300000.0
2008-04-14 01:47:00,100.56,100.58,100.56,100.58,132500000.0
2008-04-14 01:48:00,100.58,100.59,100.56,100.57,137900000.0
2008-04-14 01:49:00,100.57,100.57,100.52,100.52,445600000.0
2008-04-14 01:50:00,100.52,100.52,100.47,100.5,570200000.0
2008-04-14 01:51:00,100.5,100.55,100.5,100.51,447900000.0
2008-04-14 01:52:00,100.51,100.52,100.49,100.49,694100000.0
2008-04-14 01:53:00,100.49,100.51,100.48,100.51,492800000.0
2008-04-14 01:54:00,100.51,100.52,100.5,100.51,374800000.0
2008-04-14 01:55:00,100.51,100.51,100.51,100.51,320000000.0
2008-04-14 01:56:00,100.51,100.53,100.51,100.51,505200000.0
2008-04-14 01:57:00,100.51,100.55,100.51,100.55,703200000.0
2008-04-14 01:58:00,100.55,100.56,100.54,100.55,392100000.0
2008-04-14 01:59:00,100.55,100.58,100.55,100.58,578900000.0
2008-04-14 02:00:00,100.58,100.59,100.54,100.58,549700000.0
2008-04-14 02:01:00,100.58,100.65,100.58,100.61,809200000.0
2008-04-14 02:02:00,100.6,100.63,100.59,100.62,986300000.0
2008-04-14 02:03:00,100.63,100.67,100.63,100.67,795600000.0
2008-04-14 02:04:00,100.67,100.71,100.65,100.69,699900000.0
2008-04-14 02:05:00,100.68,100.7,100.64,100.65,471400000.0
2008-04-14 02:06:00,100.65,100.65,100.59,100.61,820900000.0
2008-04-14 02:07:00,100.61,100.64,100.61,100.64,681000000.0
2008-04-14 02:08:00,100.64,100.64,100.59,100.63,706600000.0
2008-04-14 02:09:00,100.63,100.64,100.6,100.6,768900000.0
2008-04-14 02:10:00,100.6,100.63,100.6,100.6,761100000.0
2008-04-14 02:11:00,100.6,100.6,100.57,100.58,761500000.0
2008-04-14 02:12:00,100.58,100.58,100.53,100.54,722300000.0
2008-04-14 02:13:00,100.54,100.57,100.52,100.54,591500000.0
2008-04-14 02:14:00,100.54,100.56,100.53,100.55,751400000.0
2008-04-14 02:15:00,100.55,100.56,100.48,100.49,659600000.0
2008-04-14 02:16:00,100.49,100.49,100.43,100.47,846800000.0
2008-04-14 02:17:00,100.47,100.5,100.43,100.5,923000000.0
2008-04-14 02:18:00,100.47,100.52,100.45,100.46,898200000.0
2008-04-14 02:19:00,100.46,100.56,100.46,100.56,742500000.0
2008-04-14 02:20:00,100.56,100.59,100.56,100.59,555900000.0
2008-04-14 02:21:00,100.59,100.62,100.59,100.61,603100000.0
2008-04-14 02:22:00,100.61,100.63,100.55,100.6,658200000.0
2008-04-14 02:23:00,100.6,100.6,100.54,100.57,723900000.0
2008-04-14 02:24:00,100.57,100.6,100.56,100.57,973000000.0
2008-04-14 02:25:00,100.57,100.63,100.56,100.62,884900000.0
2008-04-14 02:26:00,100.62,100.63,100.59,100.62,720200000.0
2008-04-14 02:27:00,100.62,100.63,100.58,100.59,788500000.0
2008-04-14 02:28:00,100.59,100.61,100.58,100.6,508600000.0
2008-04-14 02:29:00,100.6,100.61,100.58,100.6,654700000.0
2008-04-14 02:30:00,100.6,100.63,100.59,100.63,640300000.0
2008-04-14 02:31:00,100.63,100.64,100.62,100.64,573900000.0
2008-04-14 02:32:00,100.64,100.66,100.62,100.64,544600000.0
2008-04-14 02:33:00,100.64,100.68,100.62,100.68,783600000.0
2008-04-14 02:34:00,100.68,100.69,100.66,100.67,715300000.0
2008-04-14 02:35:00,100.67,100.67,100.62,100.65,782100000.0
2008-04-14 02:36:00,100.65,100.71,100.65,100.69,619300000.0
2008-04-14 02:37:00,100.69,100.7,100.68,100.68,734800000.0
2008-04-14 02:38:00,100.68,100.72,100.68,100.72,715500000.0
2008-04-14 02:39:00,100.72,100.74,100.71,100.72,716000000.0
2008-04-14 02:40:00,100.72,100.75,100.7,100.73,707600000.0
2008-04-14 02:41:00,100.73,100.79,100.72,100.77,556400000.0
2008-04-14 02:42:00,100.77,100.78,100.73,100.75,829700000.0
2008-04-14 02:43:00,100.75,100.82,100.75,100.8,569000000.0
2008-04-14 02:44:00,100.8,100.8,100.75,100.75,496000000.0
2008-04-14 02:45:00,100.75,100.76,100.72,100.74,546700000.0
2008-04-14 02:46:00,100.74,100.76,100.74,100.75,630200000.0
2008-04-14 02:47:00,100.75,100.75,100.68,100.69,663300000.0
2008-04-14 02:48:00,100.69,100.75,100.69,100.75,731600000.0
2008-04-14 02:49:00,100.75,100.75,100.72,100.74,787400000.0
2008-04-14 02:50:00,100.74,100.74,100.73,100.74,515100000.0
2008-04-14 02:51:00,100.74,100.79,100.74,100.78,571500000.0
2008-04-14 02:52:00,100.78,100.79,100.74,100.74,1009500000.0
2008-04-14 02:53:00,100.74,100.76,100.73,100.73,678100000.0
2008-04-14 02:54:00,100.73,100.74,100.72,100.73,642000000.0
2008-04-14 02:55:00,100.73,100.73,100.67,100.68,763400000.0
2008-04-14 02:56:00,100.68,100.72,100.66,100.66,677400000.0
2008-04-14 02:57:00,100.66,100.74,100.66,100.74,834100000.0
2008-04-14 02:58:00,100.74,100.75,100.72,100.73,480900000.0
2008-04-14 02:59:00,100.73,100.73,100.7,100.72,768900000.0
2008-04-14 03:00:00,100.72,100.72,100.65,100.65,742100000.0
2008-04-14 03:01:00,100.65,100.67,100.62,100.64,808700000.0
2008-04-14 03:02:00,100.64,100.67,100.61,100.64,852500000.0
2008-04-14 03:03:00,100.63,100.66,100.59,100.63,858600000.0
2008-04-14 03:04:00,100.63,100.67,100.62,100.63,521400000.0
2008-04-14 03:05:00,100.63,100.66,100.62,100.66,728800000.0
2008-04-14 03:06:00,100.66,100.72,100.66,100.66,831200000.0
2008-04-14 03:07:00,100.66,100.71,100.66,100.68,791200000.0
2008-04-14 03:08:00,100.68,100.71,100.62,100.71,990399999.0
2008-04-14 03:09:00,100.71,100.74,100.7,100.74,802900000.0
2008-04-14 03:10:00,100.74,100.77,100.7,100.71,817400000.0
2008-04-14 03:11:00,100.71,100.74,100.7,100.72,688500000.0
2008-04-14 03:12:00,100.72,100.73,100.7,100.7,762000000.0
2008-04-14 03:13:00,100.7,100.72,100.67,100.68,842200000.0
2008-04-14 03:14:00,100.68,100.69,100.66,100.69,1315600000.0
2008-04-14 03:15:00,100.69,100.73,100.69,100.73,828400000.0
2008-04-14 03:16:00,100.73,100.74,100.69,100.69,800800000.0
2008-04-14 03:17:00,100.69,100.71,100.63,100.63,1022000000.0
2008-04-14 03:18:00,100.63,100.7,100.6,100.69,868900000.0
2008-04-14 03:19:00,100.69,100.71,100.68,100.7,843700000.0
2008-04-14 03:20:00,100.7,100.72,100.69,100.71,814300000.0
2008-04-14 03:21:00,100.72,100.73,100.72,100.72,863600000.0
2008-04-14 03:22:00,100.72,100.73,100.69,100.71,855600000.0
2008-04-14 03:23:00,100.71,100.73,100.71,100.71,873500000.0
2008-04-14 03:24:00,100.71,100.73,100.71,100.73,772100000.0
2008-04-14 03:25:00,100.73,100.77,100.72,100.72,596000000.0
2008-04-14 03:26:00,100.72,100.78,100.72,100.73,634800000.0
2008-04-14 03:27:00,100.73,100.73,100.71,100.71,975200000.0
2008-04-14 03:28:00,100.71,100.72,100.71,100.72,860800000.0
2008-04-14 03:29:00,100.72,100.74,100.67,100.73,735800000.0
2008-04-14 03:30:00,100.73,100.75,100.73,100.73,746800000.0
2008-04-14 03:31:00,100.73,100.75,100.71,100.72,820800000.0
2008-04-14 03:32:00,100.72,100.72,100.71,100.72,848000000.0
2008-04-14 03:33:00,100.72,100.72,100.69,100.69,906000000.0
2008-04-14 03:34:00,100.69,100.74,100.69,100.74,2114100000.0
2008-04-14 03:35:00,100.74,100.74,100.68,100.71,1335700000.0
2008-04-14 03:36:00,100.71,100.74,100.71,100.72,828400000.0
2008-04-14 03:37:00,100.72,100.74,100.69,100.73,989200000.0
2008-04-14 03:38:00,100.73,100.75,100.7,100.73,861800000.0
2008-04-14 03:39:00,100.73,100.73,100.73,100.73,890800000.0
2008-04-14 03:40:00,100.73,100.73,100.67,100.67,863500000.0
2008-04-14 03:41:00,100.67,100.7,100.66,100.69,826600000.0
2008-04-14 03:42:00,100.69,100.7,100.67,100.69,858200000.0
2008-04-14 03:43:00,100.69,100.7,100.69,100.7,855500000.0
2008-04-14 03:44:00,100.7,100.7,100.69,100.69,876300000.0
2008-04-14 03:45:00,100.69,100.7,100.67,100.67,853200000.0
2008-04-14 03:46:00,100.67,100.68,100.66,100.67,847800000.0
2008-04-14 03:47:00,100.67,100.67,100.63,100.65,854200000.0
2008-04-14 03:48:00,100.65,100.69,100.64,100.68,801000000.0
2008-04-14 03:49:00,100.69,100.69,100.64,100.66,857700000.0
2008-04-14 03:50:00,100.66,100.67,100.625,100.63,843800000.0
2008-04-14 03:51:00,100.63,100.64,100.61,100.64,943100000.0
2008-04-14 03:52:00,100.64,100.71,100.64,100.7,882000000.0
2008-04-14 03:53:00,100.7,100.75,100.69,100.7,768300000.0
2008-04-14 03:54:00,100.7,100.72,100.695,100.695,678600000.0
2008-04-14 03:55:00,100.695,100.705,100.665,100.7,380300000.0
2008-04-14 03:56:00,100.7,100.725,100.7,100.71,363000000.0
2008-04-14 03:57:00,100.71,100.74,100.69,100.7,643100000.0
2008-04-14 03:58:00,100.7,100.71,100.69,100.69,781000000.0
2008-04-14 03:59:00,100.69,100.7,100.65,100.67,1061000000.0
2008-04-14 04:00:00,100.67,100.7,100.66,100.7,1007700000.0
2008-04-14 04:01:00,100.7,100.71,100.63,100.7,780500000.0
2008-04-14 04:02:00,100.7,100.7,100.65,100.66,649900000.0
2008-04-14 04:03:00,100.66,100.665,100.62,100.62,411500000.0
2008-04-14 04:04:00,100.62,100.62,100.58,100.61,852700000.0
2008-04-14 04:05:00,100.61,100.62,100.56,100.57,673900000.0
2008-04-14 04:06:00,100.57,100.62,100.57,100.62,654900000.0
2008-04-14 04:07:00,100.62,100.62,100.6,100.61,586200000.0
2008-04-14 04:08:00,100.61,100.65,100.6,100.645,1056800000.0
2008-04-14 04:09:00,100.65,100.67,100.625,100.625,56300000.0
2008-04-14 04:10:00,100.625,100.63,100.6,100.62,973700000.0
2008-04-14 04:11:00,100.62,100.64,100.615,100.62,633400000.0
2008-04-14 04:12:00,100.62,100.63,100.61,100.61,491600000.0
2008-04-14 04:13:00,100.61,100.65,100.61,100.63,460100000.0
2008-04-14 04:14:00,100.63,100.65,100.6,100.62,280400000.0
2008-04-14 04:15:00,100.62,100.63,100.62,100.63,823300000.0
2008-04-14 04:16:00,100.63,100.65,100.63,100.64,824000000.0
2008-04-14 04:17:00,100.645,100.68,100.645,100.68,669800000.0
2008-04-14 04:18:00,100.68,100.69,100.67,100.675,646200000.0
2008-04-14 04:19:00,100.675,100.68,100.65,100.68,753500000.0
2008-04-14 04:20:00,100.68,100.73,100.66,100.71,701300000.0
2008-04-14 04:21:00,100.71,100.74,100.71,100.74,70900000.0
2008-04-14 04:22:00,100.74,100.76,100.72,100.73,309900000.0
2008-04-14 04:23:00,100.73,100.73,100.705,100.71,524500000.0
2008-04-14 04:24:00,100.71,100.71,100.7,100.7,753400000.0
2008-04-14 04:25:00,100.7,100.72,100.7,100.71,910000000.0
2008-04-14 04:26:00,100.71,100.75,100.71,100.75,838600000.0
2008-04-14 04:27:00,100.75,100.75,100.74,100.74,843700000.0
2008-04-14 04:28:00,100.74,100.74,100.73,100.73,827000000.0
2008-04-14 04:29:00,100.73,100.74,100.73,100.73,720100000.0
2008-04-14 04:30:00,100.73,100.73,100.73,100.73,863700000.0
2008-04-14 04:31:00,100.73,100.73,100.73,100.73,847800000.0
2008-04-14 04:32:00,100.73,100.73,100.7,100.71,844000000.0
2008-04-14 04:33:00,100.71,100.73,100.705,100.72,586300000.0
2008-04-14 04:34:00,100.72,100.73,100.68,100.72,683700000.0
2008-04-14 04:35:00,100.72,100.73,100.67,100.675,452400000.0
2008-04-14 04:36:00,100.67,100.675,100.65,100.65,1226499997.0
2008-04-14 04:37:00,100.65,100.68,100.65,100.67,1120100000.0
2008-04-14 04:38:00,100.67,100.67,100.61,100.66,1638799999.0
2008-04-14 04:39:00,100.66,100.67,100.65,100.67,882800000.0
2008-04-14 04:40:00,100.68,100.68,100.63,100.64,796600000.0
2008-04-14 04:41:00,100.64,100.68,100.63,100.64,1133800000.0
2008-04-14 04:42:00,100.64,100.66,100.58,100.65,950400000.0
2008-04-14 04:43:00,100.65,100.67,100.64,100.67,802000000.0
2008-04-14 04:44:00,100.67,100.69,100.64,100.65,1342900000.0
2008-04-14 04:45:00,100.65,100.66,100.64,100.66,1034900000.0
2008-04-14 04:46:00,100.66,100.69,100.65,100.69,800400000.0
2008-04-14 04:47:00,100.69,100.7,100.68,100.7,840200000.0
2008-04-14 04:48:00,100.7,100.7,100.65,100.65,1168600000.0
2008-04-14 04:49:00,100.67,100.7,100.67,100.68,831000000.0
2008-04-14 04:50:00,100.69,100.69,100.68,100.68,831000000.0
2008-04-14 04:51:00,100.68,100.68,100.63,100.65,797100000.0
2008-04-14 04:52:00,100.64,100.66,100.64,100.65,914200000.0
2008-04-14 04:53:00,100.64,100.67,100.64,100.67,895400000.0
2008-04-14 04:54:00,100.67,100.67,100.65,100.66,850600000.0
2008-04-14 04:55:00,100.66,100.66,100.65,100.66,837800000.0
2008-04-14 04:56:00,100.66,100.66,100.62,100.62,626700000.0
2008-04-14 04:57:00,100.62,100.64,100.61,100.63,1196000000.0
2008-04-14 04:58:00,100.63,100.67,100.63,100.65,974000000.0
2008-04-14 04:59:00,100.65,100.66,100.64,100.65,810000000.0
2008-04-14 05:00:00,100.65,100.68,100.62,100.67,920300000.0
2008-04-14 05:01:00,100.67,100.71,100.67,100.7,793800000.0
2008-04-14 05:02:00,100.7,100.72,100.69,100.7,906000000.0
2008-04-14 05:03:00,100.7,100.71,100.69,100.71,871000000.0
2008-04-14 05:04:00,100.71,100.74,100.71,100.71,994100000.0
2008-04-14 05:05:00,100.71,100.78,100.71,100.77,695600000.0
2008-04-14 05:06:00,100.77,100.78,100.68,100.69,957800000.0
2008-04-14 05:07:00,100.69,100.71,100.68,100.71,1056400000.0
2008-04-14 05:08:00,100.71,100.72,100.69,100.71,819300000.0
2008-04-14 05:09:00,100.71,100.71,100.68,100.7,847400000.0
2008-04-14 05:10:00,100.7,100.7,100.67,100.67,814200000.0
2008-04-14 05:11:00,100.67,100.67,100.67,100.67,822400000.0
2008-04-14 05:12:00,100.67,100.68,100.66,100.67,807500000.0
2008-04-14 05:13:00,100.67,100.69,100.66,100.68,770200000.0
2008-04-14 05:14:00,100.68,100.69,100.68,100.69,859600000.0
2008-04-14 05:15:00,100.69,100.7,100.68,100.68,892200000.0
2008-04-14 05:16:00,100.68,100.68,100.68,100.68,887400000.0
2008-04-14 05:17:00,100.68,100.69,100.68,100.68,865800000.0
2008-04-14 05:18:00,100.68,100.69,100.68,100.68,831900000.0
2008-04-14 05:19:00,100.68,100.68,100.68,100.68,877200000.0
2008-04-14 05:20:00,100.68,100.69,100.68,100.68,857400000.0
2008-04-14 05:21:00,100.68,100.7,100.68,100.69,858600000.0
2008-04-14 05:22:00,100.69,100.72,100.69,100.69,889900000.0
2008-04-14 05:23:00,100.69,100.7,100.69,100.7,828000000.0
2008-04-14 05:24:00,100.7,100.7,100.7,100.7,822400000.0
2008-04-14 05:25:00,100.7,100.7,100.67,100.67,829000000.0
2008-04-14 05:26:00,100.67,100.67,100.66,100.67,821900000.0
2008-04-14 05:27:00,100.67,100.67,100.63,100.63,816800000.0
2008-04-14 05:28:00,100.63,100.64,100.63,100.64,845000000.0
2008-04-14 05:29:00,100.64,100.65,100.64,100.65,809600000.0
2008-04-14 05:30:00,100.65,100.67,100.65,100.67,819200000.0
2008-04-14 05:31:00,100.67,100.68,100.63,100.63,796900000.0
2008-04-14 05:32:00,100.63,100.635,100.59,100.6,1939600000.0
2008-04-14 05:33:00,100.6,100.62,100.6,100.62,2134400000.0
2008-04-14 05:34:00,100.62,100.65,100.6,100.61,1753900000.0
2008-04-14 05:35:00,100.63,100.63,100.6,100.61,1858200000.0
2008-04-14 05:36:00,100.59,100.61,100.56,100.58,1858200000.0
2008-04-14 05:37:00,100.58,100.63,100.55,100.59,1929599998.0
2008-04-14 05:38:00,100.6,100.62,100.59,100.6,1968300000.0
2008-04-14 05:39:00,100.58,100.65,100.57,100.65,1968300000.0
2008-04-14 05:40:00,100.65,100.65,100.63,100.64,826300000.0
2008-04-14 05:41:00,100.64,100.67,100.64,100.65,875400000.0
2008-04-14 05:42:00,100.65,100.68,100.65,100.66,982200000.0
2008-04-14 05:43:00,100.66,100.68,100.65,100.66,1203800000.0
2008-04-14 05:44:00,100.66,100.71,100.65,100.71,849000000.0
2008-04-14 05:45:00,100.71,100.71,100.69,100.69,810000000.0
2008-04-14 05:46:00,100.69,100.72,100.69,100.715,752800000.0
2008-04-14 05:47:00,100.715,100.72,100.7,100.7,635800000.0
2008-04-14 05:48:00,100.7,100.7,100.67,100.68,828900000.0
2008-04-14 05:49:00,100.68,100.69,100.63,100.66,824800000.0
2008-04-14 05:50:00,100.66,100.66,100.65,100.65,836000000.0
2008-04-14 05:51:00,100.65,100.65,100.64,100.64,820600000.0
2008-04-14 05:52:00,100.64,100.655,100.64,100.64,835800000.0
2008-04-14 05:53:00,100.64,100.64,100.63,100.63,882000000.0
2008-04-14 05:54:00,100.63,100.66,100.63,100.66,851800000.0
2008-04-14 05:55:00,100.66,100.66,100.64,100.65,820200000.0
2008-04-14 05:56:00,100.65,100.66,100.63,100.66,837400000.0
2008-04-14 05:57:00,100.66,100.67,100.65,100.66,850000000.0
2008-04-14 05:58:00,100.66,100.68,100.66,100.68,826400000.0
2008-04-14 05:59:00,100.68,100.68,100.625,100.63,374600000.0
2008-04-14 06:00:00,100.63,100.63,100.61,100.62,1325300000.0
2008-04-14 06:01:00,100.62,100.62,100.595,100.6,565600000.0
2008-04-14 06:02:00,100.6,100.6,100.54,100.57,1647999973.0
2008-04-14 06:03:00,100.57,100.58,100.54,100.55,1874600000.0
2008-04-14 06:04:00,100.55,100.6,100.54,100.565,1927399982.0
2008-04-14 06:05:00,100.565,100.6,100.56,100.57,1717400000.0
2008-04-14 06:06:00,100.57,100.59,100.56,100.57,1621900000.0
2008-04-14 06:07:00,100.61,100.61,100.59,100.59,1620000000.0
2008-04-14 06:08:00,100.56,100.59,100.56,100.59,1620000000.0
2008-04-14 06:09:00,100.59,100.6,100.58,100.59,950200000.0
2008-04-14 06:10:00,100.59,100.61,100.59,100.6,1496200000.0
2008-04-14 06:11:00,100.6,100.6,100.6,100.6,1018600000.0
2008-04-14 06:12:00,100.6,100.6,100.57,100.58,1945399993.0
2008-04-14 06:13:00,100.58,100.6,100.57,100.6,903200000.0
2008-04-14 06:14:00,100.61,100.61,100.58,100.59,1041600000.0
2008-04-14 06:15:00,100.58,100.6,100.58,100.59,934400000.0
2008-04-14 06:16:00,100.59,100.63,100.58,100.59,1143700000.0
2008-04-14 06:17:00,100.59,100.59,100.54,100.575,1223900000.0
2008-04-14 06:18:00,100.575,100.61,100.56,100.6,903300000.0
2008-04-14 06:19:00,100.59,100.62,100.59,100.62,767800000.0
2008-04-14 06:20:00,100.62,100.64,100.62,100.63,786200000.0
2008-04-14 06:21:00,100.63,100.63,100.58,100.58,1025000000.0
2008-04-14 06:22:00,100.58,100.59,100.54,100.55,1115900000.0
2008-04-14 06:23:00,100.55,100.56,100.54,100.55,905100000.0
2008-04-14 06:24:00,100.55,100.55,100.49,100.53,867600000.0
2008-04-14 06:25:00,100.53,100.58,100.53,100.55,935200000.0
2008-04-14 06:26:00,100.55,100.575,100.54,100.57,1319800000.0
2008-04-14 06:27:00,100.57,100.575,100.54,100.54,615000000.0
2008-04-14 06:28:00,100.54,100.55,100.52,100.53,812600000.0
2008-04-14 06:29:00,100.53,100.54,100.5,100.51,870500000.0
2008-04-14 06:30:00,100.51,100.53,100.47,100.53,868900000.0
2008-04-14 06:31:00,100.53,100.54,100.51,100.52,830600000.0
2008-04-14 06:32:00,100.52,100.52,100.45,100.45,1297200000.0
2008-04-14 06:33:00,100.45,100.51,100.45,100.48,1781800000.0
2008-04-14 06:34:00,100.46,100.48,100.4,100.44,1462900000.0
2008-04-14 06:35:00,100.4,100.42,100.39,100.41,1462900000.0
2008-04-14 06:36:00,100.41,100.44,100.41,100.44,996600000.0
2008-04-14 06:37:00,100.44,100.45,100.38,100.38,844900000.0
2008-04-14 06:38:00,100.38,100.42,100.35,100.38,938300000.0
2008-04-14 06:39:00,100.38,100.42,100.37,100.38,1031400000.0
2008-04-14 06:40:00,100.38,100.42,100.33,100.41,998600000.0
2008-04-14 06:41:00,100.41,100.41,100.34,100.35,1346100001.0
2008-04-14 06:42:00,100.35,100.4,100.35,100.38,1048000000.0
2008-04-14 06:43:00,100.38,100.39,100.35,100.37,997900000.0
2008-04-14 06:44:00,100.37,100.45,100.37,100.42,857700004.0
2008-04-14 06:45:00,100.42,100.45,100.41,100.45,685300000.0
2008-04-14 06:46:00,100.45,100.45,100.41,100.45,888400000.0
2008-04-14 06:47:00,100.45,100.51,100.44,100.51,888800000.0
2008-04-14 06:48:00,100.51,100.53,100.48,100.52,716500000.0
2008-04-14 06:49:00,100.52,100.52,100.49,100.51,940700000.0
2008-04-14 06:50:00,100.51,100.52,100.49,100.49,1007100000.0
2008-04-14 06:51:00,100.49,100.5,100.48,100.48,830300000.0
2008-04-14 06:52:00,100.48,100.49,100.45,100.47,814100000.0
2008-04-14 06:53:00,100.47,100.47,100.46,100.46,1063600000.0
2008-04-14 06:54:00,100.46,100.48,100.46,100.48,894100000.0
2008-04-14 06:55:00,100.48,100.51,100.48,100.51,927200000.0
2008-04-14 06:56:00,100.51,100.51,100.49,100.51,886200000.0
2008-04-14 06:57:00,100.51,100.51,100.48,100.48,849800000.0
2008-04-14 06:58:00,100.48,100.48,100.46,100.48,864000000.0
2008-04-14 06:59:00,100.48,100.52,100.48,100.52,818000000.0
2008-04-14 07:00:00,100.52,100.54,100.52,100.53,810000000.0
2008-04-14 07:01:00,100.53,100.57,100.52,100.57,819000000.0
2008-04-14 07:02:00,100.57,100.57,100.55,100.55,830400000.0
2008-04-14 07:03:00,100.55,100.55,100.45,100.48,1116000000.0
2008-04-14 07:04:00,100.49,100.51,100.44,100.44,932700000.0
2008-04-14 07:05:00,100.44,100.47,100.44,100.44,1109000000.0
2008-04-14 07:06:00,100.44,100.46,100.43,100.46,1492000000.0
2008-04-14 07:07:00,100.46,100.46,100.43,100.44,1155800000.0
2008-04-14 07:08:00,100.44,100.46,100.44,100.445,94900000.0
2008-04-14 07:09:00,100.445,100.47,100.41,100.47,522800000.0
2008-04-14 07:10:00,100.47,100.475,100.44,100.45,756600000.0
2008-04-14 07:11:00,100.45,100.46,100.44,100.46,813100000.0
2008-04-14 07:12:00,100.46,100.47,100.42,100.43,1186700000.0
2008-04-14 07:13:00,100.43,100.49,100.42,100.49,1678500000.0
2008-04-14 07:14:00,100.48,100.51,100.45,100.47,1073000000.0
2008-04-14 07:15:00,100.47,100.49,100.47,100.48,678800000.0
2008-04-14 07:16:00,100.49,100.5,100.475,100.5,740500000.0
2008-04-14 07:17:00,100.5,100.5,100.44,100.44,857700000.0
2008-04-14 07:18:00,100.44,100.485,100.435,100.435,556700000.0
2008-04-14 07:19:00,100.445,100.445,100.41,100.42,176000000.0
2008-04-14 07:20:00,100.42,100.48,100.405,100.46,663800000.0
2008-04-14 07:21:00,100.46,100.47,100.42,100.46,1239400000.0
2008-04-14 07:22:00,100.46,100.47,100.41,100.41,926700000.0
2008-04-14 07:23:00,100.41,100.43,100.41,100.41,1628000000.0
2008-04-14 07:24:00,100.41,100.43,100.4,100.42,487000000.0
2008-04-14 07:25:00,100.42,100.43,100.4,100.42,655200000.0
2008-04-14 07:26:00,100.42,100.43,100.41,100.42,944800000.0
2008-04-14 07:27:00,100.42,100.43,100.42,100.43,1071800000.0
2008-04-14 07:28:00,100.43,100.44,100.42,100.42,756300000.0
2008-04-14 07:29:00,100.42,100.44,100.42,100.425,222200000.0
2008-04-14 07:30:00,100.425,100.48,100.425,100.46,131200000.0
2008-04-14 07:31:00,100.465,100.49,100.465,100.47,69900000.0
2008-04-14 07:32:00,100.47,100.49,100.46,100.465,57600000.0
2008-04-14 07:33:00,100.465,100.47,100.425,100.425,477500000.0
2008-04-14 07:34:00,100.425,100.475,100.425,100.465,914000000.0
2008-04-14 07:35:00,100.465,100.515,100.465,100.51,362200000.0
2008-04-14 07:36:00,100.51,100.535,100.505,100.515,447800000.0
2008-04-14 07:37:00,100.515,100.515,100.475,100.475,640300000.0
2008-04-14 07:38:00,100.475,100.49,100.475,100.485,784500000.0
2008-04-14 07:39:00,100.48,100.495,100.445,100.475,571700000.0
2008-04-14 07:40:00,100.475,100.48,100.46,100.47,593000000.0
2008-04-14 07:41:00,100.47,100.475,100.465,100.47,447500000.0
2008-04-14 07:42:00,100.47,100.485,100.465,100.475,156200000.0
2008-04-14 07:43:00,100.475,100.5,100.465,100.48,307300000.0
2008-04-14 07:44:00,100.48,100.49,100.46,100.49,93900000.0
2008-04-14 07:45:00,100.49,100.52,100.49,100.51,416900000.0
2008-04-14 07:46:00,100.51,100.52,100.455,100.48,458100000.0
2008-04-14 07:47:00,100.48,100.51,100.47,100.505,545900000.0
2008-04-14 07:48:00,100.505,100.545,100.5,100.525,246300000.0
2008-04-14 07:49:00,100.525,100.58,100.515,100.57,475300000.0
2008-04-14 07:50:00,100.57,100.6,100.565,100.58,172300000.0
2008-04-14 07:51:00,100.58,100.595,100.575,100.595,214200000.0
2008-04-14 07:52:00,100.595,100.605,100.56,100.57,101300000.0
2008-04-14 07:53:00,100.575,100.62,100.56,100.615,71200000.0
2008-04-14 07:54:00,100.615,100.64,100.585,100.585,73700000.0
2008-04-14 07:55:00,100.585,100.63,100.575,100.615,204800000.0
2008-04-14 07:56:00,100.615,100.62,100.585,100.61,186200000.0
2008-04-14 07:57:00,100.61,100.625,100.6,100.605,57900000.0
2008-04-14 07:58:00,100.605,100.615,100.58,100.59,48400000.0
2008-04-14 07:59:00,100.59,100.61,100.59,100.595,57300000.0
2008-04-14 08:00:00,100.605,100.605,100.52,100.555,95000000.0
2008-04-14 08:01:00,100.56,100.56,100.52,100.53,57700000.0
2008-04-14 08:02:00,100.53,100.53,100.47,100.48,97300000.0
2008-04-14 08:03:00,100.48,100.49,100.465,100.49,66000000.0
2008-04-14 08:04:00,100.49,100.54,100.49,100.54,53800000.0
2008-04-14 08:05:00,100.54,100.555,100.5,100.5,67300000.0
2008-04-14 08:06:00,100.5,100.525,100.495,100.525,52000000.0
2008-04-14 08:07:00,100.52,100.52,100.5,100.51,51200000.0
2008-04-14 08:08:00,100.515,100.52,100.485,100.52,66600000.0
2008-04-14 08:09:00,100.52,100.54,100.505,100.54,77600000.0
2008-04-14 08:10:00,100.54,100.55,100.525,100.53,90900000.0
2008-04-14 08:11:00,100.53,100.56,100.515,100.535,75700000.0
2008-04-14 08:12:00,100.535,100.57,100.535,100.57,50400000.0
2008-04-14 08:13:00,100.57,100.615,100.55,100.555,74200000.0
2008-04-14 08:14:00,100.555,100.58,100.54,100.58,60400000.0
2008-04-14 08:15:00,100.57,100.59,100.565,100.575,51900000.0
2008-04-14 08:16:00,100.575,100.58,100.56,100.58,52900000.0
2008-04-14 08:17:00,100.58,100.585,100.565,100.575,60800000.0
2008-04-14 08:18:00,100.57,100.585,100.56,100.565,59300000.0
2008-04-14 08:19:00,100.565,100.6,100.565,100.58,98000000.0
2008-04-14 08:20:00,100.58,100.615,100.57,100.61,132600000.0
2008-04-14 08:21:00,100.61,100.67,100.6,100.64,92500000.0
2008-04-14 08:22:00,100.635,100.65,100.61,100.635,117700000.0
2008-04-14 08:23:00,100.635,100.66,100.61,100.625,91400000.0
2008-04-14 08:24:00,100.63,100.635,100.58,100.595,180200000.0
2008-04-14 08:25:00,100.595,100.61,100.58,100.595,516100000.0
2008-04-14 08:26:00,100.595,100.66,100.59,100.65,187300000.0
2008-04-14 08:27:00,100.64,100.685,100.625,100.635,114100000.0
2008-04-14 08:28:00,100.64,100.66,100.62,100.65,82900000.0
2008-04-14 08:29:00,100.65,100.655,100.63,100.64,82100000.0
2008-04-14 08:30:00,100.645,100.65,100.62,100.645,94300000.0
2008-04-14 08:31:00,100.64,100.66,100.62,100.65,158800000.0
2008-04-14 08:32:00,100.65,100.69,100.635,100.68,84500000.0
2008-04-14 08:33:00,100.67,100.69,100.64,100.66,88700000.0
2008-04-14 08:34:00,100.66,100.685,100.65,100.68,111800000.0
2008-04-14 08:35:00,100.68,100.71,100.68,100.7,86400000.0
2008-04-14 08:36:00,100.7,100.71,100.64,100.66,94700000.0
2008-04-14 08:37:00,100.66,100.69,100.63,100.69,115900000.0
2008-04-14 08:38:00,100.68,100.7,100.65,100.65,109600000.0
2008-04-14 08:39:00,100.65,100.68,100.63,100.645,110100000.0
2008-04-14 08:40:00,100.645,100.68,100.645,100.67,142600000.0
2008-04-14 08:41:00,100.665,100.72,100.645,100.71,185000000.0
2008-04-14 08:42:00,100.71,100.72,100.68,100.68,79500000.0
2008-04-14 08:43:00,100.68,100.7,100.63,100.67,89100000.0
2008-04-14 08:44:00,100.67,100.72,100.66,100.7,85800000.0
2008-04-14 08:45:00,100.7,100.71,100.66,100.685,247000000.0
2008-04-14 08:46:00,100.685,100.7,100.655,100.68,187300000.0
2008-04-14 08:47:00,100.68,100.69,100.655,100.665,172700000.0
2008-04-14 08:48:00,100.665,100.665,100.615,100.63,144600000.0
2008-04-14 08:49:00,100.63,100.66,100.625,100.66,164100000.0
2008-04-14 08:50:00,100.66,100.67,100.64,100.65,117500000.0
2008-04-14 08:51:00,100.65,100.68,100.65,100.665,93600000.0
2008-04-14 08:52:00,100.665,100.675,100.63,100.63,106600000.0
2008-04-14 08:53:00,100.635,100.67,100.61,100.63,141900000.0
2008-04-14 08:54:00,100.63,100.68,100.605,100.62,134300000.0
2008-04-14 08:55:00,100.615,100.66,100.61,100.655,227000000.0
2008-04-14 08:56:00,100.655,100.66,100.58,100.605,113100000.0
2008-04-14 08:57:00,100.6,100.63,100.57,100.595,121400000.0
2008-04-14 08:58:00,100.595,100.675,100.575,100.645,97500000.0
2008-04-14 08:59:00,100.645,100.69,100.61,100.67,69600000.0
2008-04-14 09:00:00,100.67,100.72,100.64,100.7,92100000.0
2008-04-14 09:01:00,100.7,100.735,100.68,100.705,89800000.0
2008-04-14 09:02:00,100.705,100.71,100.645,100.66,82200000.0
2008-04-14 09:03:00,100.67,100.7,100.615,100.625,110300000.0
2008-04-14 09:04:00,100.62,100.7,100.62,100.635,68900000.0
2008-04-14 09:05:00,100.645,100.675,100.61,100.61,122900000.0
2008-04-14 09:06:00,100.61,100.66,100.59,100.6,341300000.0
2008-04-14 09:07:00,100.6,100.615,100.555,100.58,109400000.0
2008-04-14 09:08:00,100.58,100.615,100.56,100.565,75100000.0
2008-04-14 09:09:00,100.57,100.6,100.555,100.575,163600000.0
2008-04-14 09:10:00,100.575,100.6,100.525,100.535,73800000.0
2008-04-14 09:11:00,100.54,100.605,100.54,100.58,60300000.0
2008-04-14 09:12:00,100.58,100.59,100.51,100.57,100600000.0
2008-04-14 09:13:00,100.57,100.65,100.555,100.645,90300000.0
2008-04-14 09:14:00,100.645,100.65,100.57,100.645,86200000.0
2008-04-14 09:15:00,100.645,100.695,100.645,100.655,111200000.0
2008-04-14 09:16:00,100.655,100.66,100.615,100.625,63100000.0
2008-04-14 09:17:00,100.625,100.645,100.62,100.64,87300000.0
2008-04-14 09:18:00,100.635,100.68,100.61,100.63,97100000.0
2008-04-14 09:19:00,100.63,100.7,100.62,100.665,92700000.0
2008-04-14 09:20:00,100.665,100.695,100.655,100.67,113600000.0
2008-04-14 09:21:00,100.66,100.69,100.58,100.58,80800000.0
2008-04-14 09:22:00,100.58,100.59,100.55,100.57,137300000.0
2008-04-14 09:23:00,100.575,100.64,100.575,100.61,84100000.0
2008-04-14 09:24:00,100.61,100.61,100.58,100.59,97100000.0
2008-04-14 09:25:00,100.585,100.62,100.56,100.575,124800000.0
2008-04-14 09:26:00,100.575,100.58,100.52,100.56,91700000.0
2008-04-14 09:27:00,100.56,100.6,100.535,100.6,83700000.0
2008-04-14 09:28:00,100.6,100.62,100.58,100.61,87500000.0
2008-04-14 09:29:00,100.605,100.685,100.6,100.67,81400000.0
2008-04-14 09:30:00,100.67,100.695,100.625,100.65,149900000.0
2008-04-14 09:31:00,100.645,100.69,100.63,100.64,97100000.0
2008-04-14 09:32:00,100.64,100.69,100.62,100.675,82700000.0
2008-04-14 09:33:00,100.68,100.7,100.63,100.665,84400000.0
2008-04-14 09:34:00,100.665,100.68,100.66,100.67,106900000.0
2008-04-14 09:35:00,100.665,100.67,100.58,100.615,85000000.0
2008-04-14 09:36:00,100.615,100.62,100.55,100.56,85400000.0
2008-04-14 09:37:00,100.56,100.58,100.54,100.58,107300000.0
2008-04-14 09:38:00,100.575,100.62,100.57,100.61,79400000.0
2008-04-14 09:39:00,100.61,100.62,100.55,100.585,103600000.0
2008-04-14 09:40:00,100.585,100.64,100.565,100.62,89200000.0
2008-04-14 09:41:00,100.62,100.625,100.59,100.61,73800000.0
2008-04-14 09:42:00,100.61,100.645,100.595,100.62,77800000.0
2008-04-14 09:43:00,100.62,100.63,100.56,100.59,76500000.0
2008-04-14 09:44:00,100.59,100.66,100.59,100.61,93800000.0
2008-04-14 09:45:00,100.61,100.625,100.6,100.61,82200000.0
2008-04-14 09:46:00,100.61,100.62,100.55,100.57,74200000.0
2008-04-14 09:47:00,100.58,100.585,100.53,100.535,81500000.0
2008-04-14 09:48:00,100.54,100.565,100.53,100.53,99500000.0
2008-04-14 09:49:00,100.535,100.605,100.515,100.595,71800000.0
2008-04-14 09:50:00,100.595,100.595,100.565,100.57,95100000.0
2008-04-14 09:51:00,100.57,100.61,100.57,100.585,81200000.0
2008-04-14 09:52:00,100.585,100.6,100.565,100.565,99700000.0
2008-04-14 09:53:00,100.565,100.605,100.55,100.6,73700000.0
2008-04-14 09:54:00,100.595,100.61,100.575,100.59,83100000.0
2008-04-14 09:55:00,100.58,100.59,100.535,100.54,78100000.0
2008-04-14 09:56:00,100.545,100.575,100.51,100.575,82100000.0
2008-04-14 09:57:00,100.57,100.57,100.525,100.56,77900000.0
2008-04-14 09:58:00,100.55,100.56,100.535,100.55,78200000.0
2008-04-14 09:59:00,100.54,100.585,100.535,100.57,77800000.0
2008-04-14 10:00:00,100.57,100.59,100.57,100.575,86200000.0
2008-04-14 10:01:00,100.575,100.645,100.57,100.59,78600000.0
2008-04-14 10:02:00,100.59,100.64,100.58,100.635,67800000.0
2008-04-14 10:03:00,100.635,100.68,100.63,100.665,71800000.0
2008-04-14 10:04:00,100.665,100.665,100.62,100.625,71300000.0
2008-04-14 10:05:00,100.625,100.625,100.6,100.605,99100000.0
2008-04-14 10:06:00,100.605,100.625,100.585,100.62,93500000.0
2008-04-14 10:07:00,100.62,100.62,100.555,100.57,90800000.0
2008-04-14 10:08:00,100.575,100.595,100.56,100.575,86200000.0
2008-04-14 10:09:00,100.575,100.62,100.57,100.61,87300000.0
2008-04-14 10:10:00,100.61,100.61,100.56,100.58,85000000.0
2008-04-14 10:11:00,100.58,100.59,100.55,100.555,73400000.0
2008-04-14 10:12:00,100.555,100.57,100.53,100.55,107900000.0
2008-04-14 10:13:00,100.55,100.56,100.52,100.56,90200000.0
2008-04-14 10:14:00,100.56,100.62,100.56,100.6,82900000.0
2008-04-14 10:15:00,100.6,100.63,100.57,100.59,88700000.0
2008-04-14 10:16:00,100.58,100.64,100.58,100.64,77700000.0
2008-04-14 10:17:00,100.64,100.67,100.64,100.64,68900000.0
2008-04-14 10:18:00,100.645,100.72,100.64,100.66,72700000.0
2008-04-14 10:19:00,100.66,100.68,100.65,100.67,70500000.0
2008-04-14 10:20:00,100.67,100.67,100.62,100.63,71000000.0
2008-04-14 10:21:00,100.63,100.65,100.62,100.65,70100000.0
2008-04-14 10:22:00,100.65,100.68,100.64,100.65,80000000.0
2008-04-14 10:23:00,100.66,100.68,100.61,100.63,104900000.0
2008-04-14 10:24:00,100.63,100.69,100.63,100.69,76000000.0
2008-04-14 10:25:00,100.69,100.7,100.64,100.64,71600000.0
2008-04-14 10:26:00,100.64,100.67,100.63,100.67,129900000.0
2008-04-14 10:27:00,100.675,100.69,100.66,100.67,77200000.0
2008-04-14 10:28:00,100.67,100.67,100.63,100.64,77100000.0
2008-04-14 10:29:00,100.64,100.67,100.64,100.66,70700000.0
2008-04-14 10:30:00,100.66,100.69,100.66,100.665,99300000.0
2008-04-14 10:31:00,100.66,100.71,100.65,100.68,115600000.0
2008-04-14 10:32:00,100.68,100.69,100.65,100.67,88000000.0
2008-04-14 10:33:00,100.67,100.67,100.62,100.62,59300000.0
2008-04-14 10:34:00,100.615,100.62,100.575,100.62,222300000.0
2008-04-14 10:35:00,100.61,100.62,100.59,100.6,148600000.0
2008-04-14 10:36:00,100.6,100.63,100.59,100.6,111100000.0
2008-04-14 10:37:00,100.6,100.62,100.58,100.58,92600000.0
2008-04-14 10:38:00,100.58,100.61,100.58,100.61,92700000.0
2008-04-14 10:39:00,100.61,100.66,100.61,100.62,85400000.0
2008-04-14 10:40:00,100.62,100.62,100.57,100.58,81100000.0
2008-04-14 10:41:00,100.58,100.6,100.54,100.55,93700000.0
2008-04-14 10:42:00,100.55,100.64,100.55,100.6,120200000.0
2008-04-14 10:43:00,100.6,100.6,100.57,100.59,88800000.0
2008-04-14 10:44:00,100.59,100.61,100.56,100.6,78100000.0
2008-04-14 10:45:00,100.6,100.61,100.57,100.57,79300000.0
2008-04-14 10:46:00,100.57,100.59,100.54,100.57,89600000.0
2008-04-14 10:47:00,100.57,100.57,100.51,100.56,93100000.0
2008-04-14 10:48:00,100.56,100.61,100.55,100.58,82400000.0
2008-04-14 10:49:00,100.58,100.63,100.57,100.61,102400000.0
2008-04-14 10:50:00,100.61,100.62,100.57,100.58,80400000.0
2008-04-14 10:51:00,100.58,100.62,100.58,100.61,84900000.0
2008-04-14 10:52:00,100.61,100.63,100.58,100.6,116300000.0
2008-04-14 10:53:00,100.6,100.62,100.57,100.62,88500000.0
2008-04-14 10:54:00,100.62,100.63,100.58,100.59,87700000.0
2008-04-14 10:55:00,100.59,100.63,100.58,100.62,86100000.0
2008-04-14 10:56:00,100.62,100.63,100.58,100.6,77700000.0
2008-04-14 10:57:00,100.6,100.6,100.58,100.59,81900000.0
2008-04-14 10:58:00,100.59,100.63,100.57,100.6,78900000.0
2008-04-14 10:59:00,100.6,100.63,100.595,100.61,86600000.0
2008-04-14 11:00:00,100.61,100.64,100.6,100.63,88000000.0
2008-04-14 11:01:00,100.63,100.645,100.605,100.63,152700000.0
2008-04-14 11:02:00,100.63,100.65,100.61,100.64,112100000.0
2008-04-14 11:03:00,100.64,100.65,100.62,100.63,85200000.0
2008-04-14 11:04:00,100.63,100.64,100.63,100.64,93600000.0
2008-04-14 11:05:00,100.64,100.65,100.62,100.65,79800000.0
2008-04-14 11:06:00,100.65,100.67,100.64,100.65,92900000.0
2008-04-14 11:07:00,100.64,100.65,100.62,100.63,86400000.0
2008-04-14 11:08:00,100.63,100.69,100.63,100.69,102500000.0
2008-04-14 11:09:00,100.69,100.69,100.64,100.67,107300000.0
2008-04-14 11:10:00,100.67,100.72,100.67,100.71,94000000.0
2008-04-14 11:11:00,100.71,100.71,100.66,100.68,83200000.0
2008-04-14 11:12:00,100.68,100.69,100.67,100.68,80900000.0
2008-04-14 11:13:00,100.68,100.68,100.66,100.67,86600000.0
2008-04-14 11:14:00,100.67,100.68,100.66,100.68,76900000.0
2008-04-14 11:15:00,100.68,100.7,100.68,100.69,90700000.0
2008-04-14 11:16:00,100.69,100.73,100.69,100.71,94000000.0
2008-04-14 11:17:00,100.71,100.73,100.695,100.72,85000000.0
2008-04-14 11:18:00,100.72,100.74,100.7,100.73,97200000.0
2008-04-14 11:19:00,100.73,100.74,100.7,100.71,233300000.0
2008-04-14 11:20:00,100.71,100.735,100.705,100.725,290700000.0
2008-04-14 11:21:00,100.725,100.78,100.715,100.765,145400000.0
2008-04-14 11:22:00,100.77,100.815,100.75,100.77,155400000.0
2008-04-14 11:23:00,100.77,100.81,100.76,100.79,97200000.0
2008-04-14 11:24:00,100.78,100.81,100.78,100.81,96600000.0
2008-04-14 11:25:00,100.81,100.82,100.78,100.81,161300000.0
2008-04-14 11:26:00,100.81,100.84,100.8,100.83,106200000.0
2008-04-14 11:27:00,100.83,100.84,100.8,100.82,91500000.0
2008-04-14 11:28:00,100.82,100.83,100.755,100.79,114900000.0
2008-04-14 11:29:00,100.79,100.8,100.77,100.78,84600000.0
2008-04-14 11:30:00,100.78,100.78,100.76,100.78,84900000.0
2008-04-14 11:31:00,100.78,100.78,100.74,100.78,96900000.0
2008-04-14 11:32:00,100.78,100.8,100.78,100.79,126400000.0
2008-04-14 11:33:00,100.79,100.85,100.78,100.84,90800000.0
2008-04-14 11:34:00,100.84,100.905,100.81,100.89,100200000.0
2008-04-14 11:35:00,100.89,100.91,100.86,100.88,92100000.0
2008-04-14 11:36:00,100.88,100.92,100.875,100.88,130900000.0
2008-04-14 11:37:00,100.88,100.91,100.865,100.885,148500000.0
2008-04-14 11:38:00,100.89,100.92,100.86,100.88,85000000.0
2008-04-14 11:39:00,100.885,100.895,100.85,100.89,111900000.0
2008-04-14 11:40:00,100.89,100.91,100.89,100.9,120800000.0
2008-04-14 11:41:00,100.9,100.91,100.87,100.87,81300000.0
2008-04-14 11:42:00,100.87,100.895,100.86,100.88,99800000.0
2008-04-14 11:43:00,100.88,100.89,100.84,100.89,105800000.0
2008-04-14 11:44:00,100.89,100.91,100.87,100.87,79800000.0
2008-04-14 11:45:00,100.87,100.895,100.86,100.89,89900000.0
2008-04-14 11:46:00,100.89,100.89,100.87,100.88,97600000.0
2008-04-14 11:47:00,100.88,100.89,100.87,100.87,90900000.0
2008-04-14 11:48:00,100.87,100.88,100.85,100.86,91100000.0
2008-04-14 11:49:00,100.86,100.87,100.85,100.855,96800000.0
2008-04-14 11:50:00,100.855,100.86,100.84,100.85,104400000.0
2008-04-14 11:51:00,100.85,100.86,100.85,100.86,81700000.0
2008-04-14 11:52:00,100.86,100.87,100.83,100.85,111400000.0
2008-04-14 11:53:00,100.85,100.85,100.84,100.84,105900000.0
2008-04-14 11:54:00,100.84,100.88,100.83,100.88,93600000.0
2008-04-14 11:55:00,100.88,100.88,100.84,100.875,664200000.0
2008-04-14 11:56:00,100.88,100.91,100.87,100.9,114500000.0
2008-04-14 11:57:00,100.9,100.91,100.885,100.9,109900000.0
2008-04-14 11:58:00,100.9,100.935,100.89,100.91,94900000.0
2008-04-14 11:59:00,100.91,100.92,100.89,100.9,106900000.0
2008-04-14 12:00:00,100.9,100.9,100.86,100.86,97000000.0
2008-04-14 12:01:00,100.86,100.86,100.76,100.78,184400000.0
2008-04-14 12:02:00,100.77,100.84,100.75,100.8,264500000.0
2008-04-14 12:03:00,100.8,100.85,100.79,100.8,125400000.0
2008-04-14 12:04:00,100.8,100.855,100.76,100.855,85600000.0
2008-04-14 12:05:00,100.865,100.87,100.82,100.83,99500000.0
2008-04-14 12:06:00,100.83,100.89,100.82,100.865,103400000.0
2008-04-14 12:07:00,100.865,100.9,100.85,100.9,99700000.0
2008-04-14 12:08:00,100.9,100.95,100.885,100.92,167200000.0
2008-04-14 12:09:00,100.92,100.95,100.89,100.895,134900000.0
2008-04-14 12:10:00,100.895,100.93,100.87,100.93,351300000.0
2008-04-14 12:11:00,100.93,101.07,100.93,101.05,132300000.0
2008-04-14 12:12:00,101.05,101.06,101.01,101.04,85900000.0
2008-04-14 12:13:00,101.04,101.05,101.01,101.04,85100000.0
2008-04-14 12:14:00,101.04,101.04,101.02,101.02,85200000.0
2008-04-14 12:15:00,101.02,101.03,100.99,100.99,113000000.0
2008-04-14 12:16:00,100.99,101.08,100.98,101.08,80200000.0
2008-04-14 12:17:00,101.08,101.08,101.02,101.055,91600000.0
2008-04-14 12:18:00,101.05,101.1,101.04,101.06,86600000.0
2008-04-14 12:19:00,101.06,101.075,101.04,101.065,86500000.0
2008-04-14 12:20:00,101.065,101.095,101.04,101.09,152900000.0
2008-04-14 12:21:00,101.09,101.11,101.05,101.09,99800000.0
2008-04-14 12:22:00,101.09,101.13,101.07,101.12,91300000.0
2008-04-14 12:23:00,101.12,101.12,101.1,101.1,90400000.0
2008-04-14 12:24:00,101.1,101.1,101.025,101.06,75900000.0
2008-04-14 12:25:00,101.05,101.14,101.02,101.09,88600000.0
2008-04-14 12:26:00,101.09,101.11,101.01,101.03,87800000.0
2008-04-14 12:27:00,101.02,101.07,101.01,101.07,77400000.0
2008-04-14 12:28:00,101.08,101.14,101.06,101.085,68400000.0
2008-04-14 12:29:00,101.08,101.145,101.08,101.12,68500000.0
2008-04-14 12:30:00,101.125,101.16,101.1,101.15,48700000.0
2008-04-14 12:31:00,101.15,101.18,101.13,101.13,83400000.0
2008-04-14 12:32:00,101.14,101.17,101.125,101.15,79600000.0
2008-04-14 12:33:00,101.15,101.15,101.08,101.09,70700000.0
2008-04-14 12:34:00,101.09,101.12,101.07,101.09,87000000.0
2008-04-14 12:35:00,101.09,101.2,101.09,101.185,73500000.0
2008-04-14 12:36:00,101.19,101.19,101.09,101.09,80700000.0
2008-04-14 12:37:00,101.095,101.11,101.06,101.11,74800000.0
2008-04-14 12:38:00,101.11,101.115,101.09,101.11,62900000.0
2008-04-14 12:39:00,101.11,101.175,101.105,101.17,77200000.0
2008-04-14 12:40:00,101.17,101.175,101.13,101.14,90400000.0
2008-04-14 12:41:00,101.14,101.15,101.1,101.105,89800000.0
2008-04-14 12:42:00,101.105,101.14,101.105,101.125,68500000.0
2008-04-14 12:43:00,101.12,101.125,101.08,101.12,80500000.0
2008-04-14 12:44:00,101.115,101.125,101.06,101.065,70200000.0
2008-04-14 12:45:00,101.075,101.08,101.04,101.045,106500000.0
2008-04-14 12:46:00,101.045,101.075,101.045,101.065,92900000.0
2008-04-14 12:47:00,101.06,101.1,101.05,101.08,86600000.0
2008-04-14 12:48:00,101.085,101.1,101.06,101.08,101900000.0
2008-04-14 12:49:00,101.08,101.12,101.08,101.11,101000000.0
2008-04-14 12:50:00,101.11,101.13,101.055,101.085,89300000.0
2008-04-14 12:51:00,101.085,101.1,101.06,101.07,87700000.0
2008-04-14 12:52:00,101.07,101.09,101.06,101.08,99000000.0
2008-04-14 12:53:00,101.08,101.08,101.04,101.05,101900000.0
2008-04-14 12:54:00,101.05,101.06,101.03,101.06,82400000.0
2008-04-14 12:55:00,101.06,101.075,101.04,101.04,95800000.0
2008-04-14 12:56:00,101.04,101.065,101.03,101.045,100200000.0
2008-04-14 12:57:00,101.04,101.05,101.02,101.04,91800000.0
2008-04-14 12:58:00,101.04,101.045,101.01,101.03,70400000.0
2008-04-14 12:59:00,101.03,101.065,101.03,101.05,78400000.0
2008-04-14 13:00:00,101.045,101.07,101.03,101.06,104600000.0
2008-04-14 13:01:00,101.06,101.08,101.05,101.065,81900000.0
2008-04-14 13:02:00,101.065,101.065,101.04,101.04,112600000.0
2008-04-14 13:03:00,101.04,101.055,101.005,101.02,91700000.0
2008-04-14 13:04:00,101.02,101.025,101.01,101.02,85200000.0
2008-04-14 13:05:00,101.02,101.05,101.005,101.04,114700000.0
2008-04-14 13:06:00,101.04,101.09,101.04,101.07,149000000.0
2008-04-14 13:07:00,101.07,101.07,101.07,101.07,90400000.0
2008-04-14 13:08:00,101.07,101.07,101.06,101.06,90200000.0
2008-04-14 13:09:00,101.06,101.07,101.04,101.05,106700000.0
2008-04-14 13:10:00,101.05,101.05,101.01,101.03,84000000.0
2008-04-14 13:11:00,101.03,101.03,100.99,101.0,168200000.0
2008-04-14 13:12:00,101.0,101.04,100.985,101.005,107800000.0
2008-04-14 13:13:00,101.005,101.04,101.0,101.015,94800000.0
2008-04-14 13:14:00,101.015,101.04,101.01,101.01,64000000.0
2008-04-14 13:15:00,101.02,101.06,101.005,101.03,80900000.0
2008-04-14 13:16:00,101.03,101.035,101.01,101.02,73600000.0
2008-04-14 13:17:00,101.02,101.025,100.985,101.01,79900000.0
2008-04-14 13:18:00,101.01,101.055,101.01,101.03,76400000.0
2008-04-14 13:19:00,101.03,101.04,101.01,101.01,105500000.0
2008-04-14 13:20:00,101.01,101.03,101.005,101.02,90000000.0
2008-04-14 13:21:00,101.02,101.025,101.0,101.01,102300000.0
2008-04-14 13:22:00,101.01,101.01,100.99,101.0,77700000.0
2008-04-14 13:23:00,101.0,101.0,100.99,100.99,88200000.0
2008-04-14 13:24:00,100.99,101.055,100.98,101.055,101600000.0
2008-04-14 13:25:00,101.06,101.06,101.03,101.035,96200000.0
2008-04-14 13:26:00,101.035,101.045,100.985,101.0,81200000.0
2008-04-14 13:27:00,101.0,101.01,100.96,100.99,106100000.0
2008-04-14 13:28:00,100.99,101.01,100.975,101.0,124400000.0
2008-04-14 13:29:00,101.0,101.055,100.97,100.99,101200000.0
2008-04-14 13:30:00,100.99,101.055,100.99,100.99,83300000.0
2008-04-14 13:31:00,100.99,101.025,100.98,101.005,120200000.0
2008-04-14 13:32:00,101.005,101.04,100.995,101.005,93200000.0
2008-04-14 13:33:00,101.005,101.015,100.96,101.0,85800000.0
2008-04-14 13:34:00,101.0,101.1,100.99,101.1,82500000.0
2008-04-14 13:35:00,101.1,101.1,101.05,101.08,104600000.0
2008-04-14 13:36:00,101.08,101.11,101.08,101.08,82300000.0
2008-04-14 13:37:00,101.08,101.09,101.05,101.07,89600000.0
2008-04-14 13:38:00,101.07,101.09,101.05,101.09,83800000.0
2008-04-14 13:39:00,101.09,101.11,101.08,101.085,141800000.0
2008-04-14 13:40:00,101.085,101.1,101.05,101.09,193800000.0
2008-04-14 13:41:00,101.09,101.11,101.06,101.06,84100000.0
2008-04-14 13:42:00,101.06,101.08,101.03,101.03,87300000.0
2008-04-14 13:43:00,101.03,101.06,101.01,101.02,85900000.0
2008-04-14 13:44:00,101.02,101.05,101.02,101.05,83400000.0
2008-04-14 13:45:00,101.05,101.05,101.01,101.02,86600000.0
2008-04-14 13:46:00,101.02,101.03,100.985,101.0,84200000.0
2008-04-14 13:47:00,101.0,101.01,100.98,101.0,85700000.0
2008-04-14 13:48:00,101.0,101.0,100.95,100.965,86400000.0
2008-04-14 13:49:00,100.97,101.01,100.95,100.97,85500000.0
2008-04-14 13:50:00,100.97,101.02,100.97,101.0,82000000.0
2008-04-14 13:51:00,101.0,101.02,100.95,100.95,114200000.0
2008-04-14 13:52:00,100.95,100.98,100.92,100.93,222600000.0
2008-04-14 13:53:00,100.935,100.97,100.935,100.94,84300000.0
2008-04-14 13:54:00,100.94,101.0,100.91,101.0,81900000.0
2008-04-14 13:55:00,101.005,101.02,100.95,100.99,85300000.0
2008-04-14 13:56:00,100.99,101.03,100.98,101.0,180100000.0
2008-04-14 13:57:00,101.0,101.04,100.99,100.99,106700000.0
2008-04-14 13:58:00,100.99,101.0,100.97,100.97,103200000.0
2008-04-14 13:59:00,100.97,100.99,100.96,100.98,84400000.0
2008-04-14 14:00:00,100.98,101.01,100.97,100.99,77700000.0
2008-04-14 14:01:00,100.98,101.0,100.96,100.98,89000000.0
2008-04-14 14:02:00,100.99,101.0,100.97,101.0,82000000.0
2008-04-14 14:03:00,101.0,101.03,100.99,101.02,82300000.0
2008-04-14 14:04:00,101.02,101.1,101.01,101.05,96400000.0
2008-04-14 14:05:00,101.05,101.09,101.05,101.07,75700000.0
2008-04-14 14:06:00,101.06,101.11,101.01,101.04,77800000.0
2008-04-14 14:07:00,101.04,101.09,101.04,101.08,85100000.0
2008-04-14 14:08:00,101.07,101.12,101.02,101.05,91100000.0
2008-04-14 14:09:00,101.05,101.07,101.035,101.065,77800000.0
2008-04-14 14:10:00,101.065,101.11,101.06,101.11,94500000.0
2008-04-14 14:11:00,101.11,101.11,101.005,101.015,124900000.0
2008-04-14 14:12:00,101.01,101.04,100.99,100.99,85700000.0
2008-04-14 14:13:00,100.99,101.03,100.99,101.03,223700000.0
2008-04-14 14:14:00,101.03,101.04,100.98,100.985,95300000.0
2008-04-14 14:15:00,100.985,101.03,100.97,101.03,93500000.0
2008-04-14 14:16:00,101.03,101.06,101.01,101.06,90000000.0
2008-04-14 14:17:00,101.06,101.12,101.05,101.075,96300000.0
2008-04-14 14:18:00,101.08,101.11,101.05,101.06,134700000.0
2008-04-14 14:19:00,101.06,101.07,101.04,101.05,80700000.0
2008-04-14 14:20:00,101.06,101.08,101.035,101.05,102700000.0
2008-04-14 14:21:00,101.05,101.07,101.04,101.06,90200000.0
2008-04-14 14:22:00,101.06,101.09,101.05,101.07,168500000.0
2008-04-14 14:23:00,101.06,101.075,101.03,101.07,159700000.0
2008-04-14 14:24:00,101.075,101.1,101.06,101.1,94700000.0
2008-04-14 14:25:00,101.1,101.1,101.06,101.1,94800000.0
2008-04-14 14:26:00,101.1,101.1,101.06,101.06,87400000.0
2008-04-14 14:27:00,101.06,101.085,101.04,101.06,91100000.0
2008-04-14 14:28:00,101.06,101.08,101.04,101.06,165100000.0
2008-04-14 14:29:00,101.06,101.09,101.015,101.045,227100000.0
2008-04-14 14:30:00,101.045,101.185,100.99,101.13,161300000.0
2008-04-14 14:31:00,101.13,101.21,101.12,101.17,82300000.0
2008-04-14 14:32:00,101.18,101.21,101.14,101.145,74900000.0
2008-04-14 14:33:00,101.145,101.185,101.13,101.145,73900000.0
2008-04-14 14:34:00,101.15,101.15,101.08,101.09,78300000.0
2008-04-14 14:35:00,101.09,101.1,101.03,101.1,94200000.0
2008-04-14 14:36:00,101.1,101.11,101.03,101.05,95900000.0
2008-04-14 14:37:00,101.05,101.1,101.04,101.1,92300000.0
2008-04-14 14:38:00,101.1,101.13,101.07,101.08,99200000.0
2008-04-14 14:39:00,101.08,101.09,101.04,101.07,108600000.0
2008-04-14 14:40:00,101.07,101.08,101.03,101.07,89700000.0
2008-04-14 14:41:00,101.07,101.1,101.05,101.095,69100000.0
2008-04-14 14:42:00,101.095,101.13,101.09,101.12,94300000.0
2008-04-14 14:43:00,101.125,101.15,101.1,101.12,87300000.0
2008-04-14 14:44:00,101.12,101.15,101.1,101.12,90000000.0
2008-04-14 14:45:00,101.12,101.14,101.1,101.14,83300000.0
2008-04-14 14:46:00,101.14,101.16,101.11,101.15,114700000.0
2008-04-14 14:47:00,101.15,101.19,101.13,101.17,91000000.0
2008-04-14 14:48:00,101.17,101.2,101.15,101.17,83700000.0
2008-04-14 14:49:00,101.17,101.2,101.1,101.12,76200000.0
2008-04-14 14:50:00,101.12,101.13,101.04,101.04,80100000.0
2008-04-14 14:51:00,101.04,101.08,101.04,101.075,74800000.0
2008-04-14 14:52:00,101.07,101.12,101.07,101.11,81600000.0
2008-04-14 14:53:00,101.11,101.12,101.08,101.11,85100000.0
2008-04-14 14:54:00,101.12,101.14,101.09,101.1,81600000.0
2008-04-14 14:55:00,101.1,101.13,101.1,101.13,78800000.0
2008-04-14 14:56:00,101.13,101.155,101.12,101.13,87600000.0
2008-04-14 14:57:00,101.13,101.15,101.125,101.14,107200000.0
2008-04-14 14:58:00,101.14,101.2,101.14,101.17,87900000.0
2008-04-14 14:59:00,101.17,101.2,101.15,101.19,85400000.0
2008-04-14 15:00:00,101.19,101.21,101.17,101.21,167600000.0
2008-04-14 15:01:00,101.21,101.22,101.17,101.19,84200000.0
2008-04-14 15:02:00,101.19,101.21,101.17,101.17,87100000.0
2008-04-14 15:03:00,101.17,101.18,101.17,101.17,78800000.0
2008-04-14 15:04:00,101.17,101.18,101.16,101.17,72500000.0
2008-04-14 15:05:00,101.17,101.19,101.16,101.17,144500000.0
2008-04-14 15:06:00,101.17,101.18,101.15,101.16,109800000.0
2008-04-14 15:07:00,101.16,101.21,101.16,101.185,191500000.0
2008-04-14 15:08:00,101.185,101.2,101.185,101.19,322000000.0
2008-04-14 15:09:00,101.19,101.2,101.17,101.18,98300000.0
2008-04-14 15:10:00,101.18,101.21,101.165,101.2,88700000.0
2008-04-14 15:11:00,101.2,101.2,101.18,101.18,98400000.0
2008-04-14 15:12:00,101.18,101.22,101.165,101.18,84100000.0
2008-04-14 15:13:00,101.18,101.21,101.17,101.21,82800000.0
2008-04-14 15:14:00,101.22,101.23,101.16,101.21,89000000.0
2008-04-14 15:15:00,101.22,101.24,101.2,101.21,99200000.0
2008-04-14 15:16:00,101.215,101.225,101.17,101.18,76500000.0
2008-04-14 15:17:00,101.18,101.22,101.175,101.2,88900000.0
2008-04-14 15:18:00,101.2,101.21,101.15,101.16,73800000.0
2008-04-14 15:19:00,101.16,101.16,101.13,101.16,81000000.0
2008-04-14 15:20:00,101.16,101.17,101.15,101.15,78100000.0
2008-04-14 15:21:00,101.15,101.16,101.11,101.14,81500000.0
2008-04-14 15:22:00,101.14,101.18,101.14,101.17,78100000.0
2008-04-14 15:23:00,101.17,101.19,101.12,101.12,82300000.0
2008-04-14 15:24:00,101.12,101.13,101.1,101.105,92500000.0
2008-04-14 15:25:00,101.1,101.11,101.07,101.085,102900000.0
2008-04-14 15:26:00,101.085,101.13,101.085,101.11,101300000.0
2008-04-14 15:27:00,101.11,101.14,101.11,101.13,83000000.0
2008-04-14 15:28:00,101.13,101.15,101.12,101.15,89600000.0
2008-04-14 15:29:00,101.15,101.2,101.15,101.19,200200000.0
2008-04-14 15:30:00,101.19,101.19,101.15,101.18,103400000.0
2008-04-14 15:31:00,101.18,101.21,101.17,101.18,89900000.0
2008-04-14 15:32:00,101.18,101.23,101.17,101.22,80400000.0
2008-04-14 15:33:00,101.22,101.22,101.18,101.21,82300000.0
2008-04-14 15:34:00,101.21,101.25,101.195,101.24,75300000.0
2008-04-14 15:35:00,101.24,101.28,101.225,101.28,79500000.0
2008-04-14 15:36:00,101.28,101.29,101.25,101.28,75500000.0
2008-04-14 15:37:00,101.28,101.285,101.23,101.25,95900000.0
2008-04-14 15:38:00,101.25,101.28,101.23,101.24,74700000.0
2008-04-14 15:39:00,101.24,101.26,101.23,101.25,78100000.0
2008-04-14 15:40:00,101.25,101.275,101.23,101.23,81900000.0
2008-04-14 15:41:00,101.235,101.28,101.23,101.28,80800000.0
2008-04-14 15:42:00,101.28,101.28,101.26,101.28,83100000.0
2008-04-14 15:43:00,101.28,101.3,101.26,101.28,80300000.0
2008-04-14 15:44:00,101.28,101.29,101.24,101.25,88500000.0
2008-04-14 15:45:00,101.25,101.27,101.235,101.24,79700000.0
2008-04-14 15:46:00,101.24,101.25,101.23,101.24,75600000.0
2008-04-14 15:47:00,101.24,101.25,101.23,101.24,83100000.0
2008-04-14 15:48:00,101.24,101.24,101.22,101.24,84100000.0
2008-04-14 15:49:00,101.24,101.25,101.22,101.24,75300000.0
2008-04-14 15:50:00,101.24,101.24,101.21,101.22,79400000.0
2008-04-14 15:51:00,101.225,101.23,101.19,101.22,94800000.0
2008-04-14 15:52:00,101.22,101.22,101.17,101.18,106400000.0
2008-04-14 15:53:00,101.18,101.2,101.17,101.17,84700000.0
2008-04-14 15:54:00,101.17,101.18,101.15,101.15,249600000.0
2008-04-14 15:55:00,101.15,101.15,101.12,101.14,90400000.0
2008-04-14 15:56:00,101.14,101.16,101.13,101.14,102700000.0
2008-04-14 15:57:00,101.14,101.15,101.085,101.1,226300000.0
2008-04-14 15:58:00,101.1,101.11,101.08,101.09,409800000.0
2008-04-14 15:59:00,101.09,101.1,101.04,101.05,183600000.0
2008-04-14 16:00:00,101.05,101.125,101.04,101.12,149200000.0
2008-04-14 16:01:00,101.105,101.17,101.105,101.14,123700000.0
2008-04-14 16:02:00,101.14,101.14,101.11,101.13,90600000.0
2008-04-14 16:03:00,101.13,101.15,101.12,101.145,96000000.0
2008-04-14 16:04:00,101.14,101.18,101.14,101.18,87300000.0
2008-04-14 16:05:00,101.18,101.21,101.16,101.21,75000000.0
2008-04-14 16:06:00,101.21,101.22,101.18,101.2,106200000.0
2008-04-14 16:07:00,101.2,101.2,101.13,101.14,86500000.0
2008-04-14 16:08:00,101.14,101.16,101.115,101.16,73000000.0
2008-04-14 16:09:00,101.16,101.18,101.11,101.11,87900000.0
2008-04-14 16:10:00,101.11,101.12,101.09,101.12,91400000.0
2008-04-14 16:11:00,101.12,101.14,101.11,101.12,86400000.0
2008-04-14 16:12:00,101.12,101.18,101.12,101.155,73600000.0
2008-04-14 16:13:00,101.155,101.19,101.14,101.16,77700000.0
2008-04-14 16:14:00,101.16,101.19,101.14,101.17,78100000.0
2008-04-14 16:15:00,101.17,101.17,101.14,101.15,75500000.0
2008-04-14 16:16:00,101.15,101.17,101.14,101.14,76600000.0
2008-04-14 16:17:00,101.14,101.2,101.14,101.17,73100000.0
2008-04-14 16:18:00,101.18,101.2,101.135,101.18,83000000.0
2008-04-14 16:19:00,101.18,101.18,101.125,101.15,86600000.0
2008-04-14 16:20:00,101.15,101.18,101.12,101.18,86300000.0
2008-04-14 16:21:00,101.18,101.18,101.12,101.14,79200000.0
2008-04-14 16:22:00,101.14,101.18,101.14,101.17,76800000.0
2008-04-14 16:23:00,101.17,101.2,101.155,101.17,74900000.0
2008-04-14 16:24:00,101.17,101.19,101.13,101.16,75100000.0
2008-04-14 16:25:00,101.16,101.17,101.14,101.15,78200000.0
2008-04-14 16:26:00,101.15,101.19,101.13,101.16,77000000.0
2008-04-14 16:27:00,101.16,101.18,101.13,101.14,74800000.0
2008-04-14 16:28:00,101.14,101.19,101.13,101.18,85200000.0
2008-04-14 16:29:00,101.18,101.19,101.15,101.16,79100000.0
2008-04-14 16:30:00,101.16,101.18,101.15,101.15,75100000.0
2008-04-14 16:31:00,101.15,101.18,101.14,101.17,85900000.0
2008-04-14 16:32:00,101.17,101.17,101.115,101.14,71900000.0
2008-04-14 16:33:00,101.14,101.15,101.12,101.15,93300000.0
2008-04-14 16:34:00,101.15,101.15,101.08,101.09,87500000.0
2008-04-14 16:35:00,101.09,101.1,101.05,101.08,78000000.0
2008-04-14 16:36:00,101.08,101.09,101.07,101.08,82400000.0
2008-04-14 16:37:00,101.08,101.095,101.075,101.08,81300000.0
2008-04-14 16:38:00,101.08,101.1,101.08,101.1,75400000.0
2008-04-14 16:39:00,101.1,101.1,101.07,101.095,83800000.0
2008-04-14 16:40:00,101.095,101.11,101.07,101.07,90500000.0
2008-04-14 16:41:00,101.07,101.12,101.07,101.095,78700000.0
2008-04-14 16:42:00,101.095,101.16,101.09,101.14,67800000.0
2008-04-14 16:43:00,101.135,101.15,101.105,101.11,93900000.0
2008-04-14 16:44:00,101.115,101.13,101.1,101.1,87800000.0
2008-04-14 16:45:00,101.1,101.15,101.1,101.12,80800000.0
2008-04-14 16:46:00,101.12,101.14,101.1,101.13,93900000.0
2008-04-14 16:47:00,101.13,101.14,101.1,101.11,87700000.0
2008-04-14 16:48:00,101.11,101.115,101.09,101.1,99000000.0
2008-04-14 16:49:00,101.1,101.125,101.06,101.125,96700000.0
2008-04-14 16:50:00,101.125,101.125,101.07,101.08,103500000.0
2008-04-14 16:51:00,101.08,101.085,101.05,101.065,74000000.0
2008-04-14 16:52:00,101.065,101.075,101.06,101.07,66300000.0
2008-04-14 16:53:00,101.07,101.07,101.05,101.06,98400000.0
2008-04-14 16:54:00,101.06,101.07,101.02,101.06,82000000.0
2008-04-14 16:55:00,101.06,101.065,101.035,101.055,79500000.0
2008-04-14 16:56:00,101.055,101.09,101.04,101.055,83100000.0
2008-04-14 16:57:00,101.05,101.07,101.04,101.05,84400000.0
2008-04-14 16:58:00,101.05,101.08,101.05,101.05,84400000.0
2008-04-14 16:59:00,101.05,101.09,101.05,101.08,79200000.0
2008-04-14 17:00:00,101.08,101.09,101.06,101.08,74400000.0
2008-04-14 17:01:00,101.08,101.115,101.075,101.09,84500000.0
2008-04-14 17:02:00,101.09,101.09,101.08,101.09,113100000.0
2008-04-14 17:03:00,101.09,101.1,101.08,101.09,99400000.0
2008-04-14 17:04:00,101.09,101.1,101.07,101.1,87900000.0
2008-04-14 17:05:00,101.1,101.13,101.1,101.13,86300000.0
2008-04-14 17:06:00,101.13,101.15,101.11,101.12,71900000.0
2008-04-14 17:07:00,101.12,101.13,101.08,101.105,86900000.0
2008-04-14 17:08:00,101.11,101.145,101.1,101.145,90900000.0
2008-04-14 17:09:00,101.145,101.145,101.115,101.13,84400000.0
2008-04-14 17:10:00,101.13,101.13,101.1,101.11,80300000.0
2008-04-14 17:11:00,101.11,101.11,101.08,101.1,82000000.0
2008-04-14 17:12:00,101.09,101.1,101.04,101.05,85700000.0
2008-04-14 17:13:00,101.055,101.06,101.02,101.04,79100000.0
2008-04-14 17:14:00,101.04,101.055,101.02,101.025,78100000.0
2008-04-14 17:15:00,101.025,101.05,101.015,101.02,98400000.0
2008-04-14 17:16:00,101.02,101.04,101.01,101.02,110200000.0
2008-04-14 17:17:00,101.02,101.03,101.01,101.025,91500000.0
2008-04-14 17:18:00,101.025,101.03,101.0,101.0,83400000.0
2008-04-14 17:19:00,101.0,101.03,101.0,101.02,102400000.0
2008-04-14 17:20:00,101.02,101.025,101.0,101.01,80800000.0
2008-04-14 17:21:00,101.01,101.05,101.0,101.02,137000000.0
2008-04-14 17:22:00,101.02,101.075,101.02,101.055,230000000.0
2008-04-14 17:23:00,101.055,101.08,101.05,101.07,140400000.0
2008-04-14 17:24:00,101.07,101.09,101.055,101.07,110200000.0
2008-04-14 17:25:00,101.07,101.105,101.07,101.1,71100000.0
2008-04-14 17:26:00,101.1,101.105,101.085,101.09,102300000.0
2008-04-14 17:27:00,101.075,101.095,101.06,101.09,86800000.0
2008-04-14 17:28:00,101.09,101.095,101.06,101.085,85200000.0
2008-04-14 17:29:00,101.085,101.11,101.075,101.11,95400000.0
2008-04-14 17:30:00,101.11,101.115,101.07,101.07,79900000.0
2008-04-14 17:31:00,101.07,101.09,101.03,101.04,108300000.0
2008-04-14 17:32:00,101.04,101.08,101.04,101.07,84800000.0
2008-04-14 17:33:00,101.07,101.095,101.06,101.09,71100000.0
2008-04-14 17:34:00,101.09,101.125,101.09,101.11,79500000.0
2008-04-14 17:35:00,101.11,101.12,101.1,101.11,87100000.0
2008-04-14 17:36:00,101.11,101.12,101.105,101.11,93300000.0
2008-04-14 17:37:00,101.11,101.11,101.09,101.09,94000000.0
2008-04-14 17:38:00,101.09,101.11,101.09,101.1,83500000.0
2008-04-14 17:39:00,101.1,101.11,101.08,101.11,89100000.0
2008-04-14 17:40:00,101.11,101.11,101.08,101.09,88300000.0
2008-04-14 17:41:00,101.09,101.09,101.06,101.07,114900000.0
2008-04-14 17:42:00,101.07,101.1,101.07,101.1,124400000.0
2008-04-14 17:43:00,101.1,101.13,101.09,101.09,93100000.0
2008-04-14 17:44:00,101.09,101.105,101.08,101.105,107700000.0
2008-04-14 17:45:00,101.105,101.11,101.09,101.09,83800000.0
2008-04-14 17:46:00,101.09,101.1,101.08,101.085,89700000.0
2008-04-14 17:47:00,101.085,101.09,101.06,101.075,114500000.0
2008-04-14 17:48:00,101.075,101.1,101.075,101.08,87300000.0
2008-04-14 17:49:00,101.08,101.11,101.08,101.1,87500000.0
2008-04-14 17:50:00,101.1,101.11,101.09,101.1,87400000.0
2008-04-14 17:51:00,101.1,101.11,101.09,101.09,81200000.0
2008-04-14 17:52:00,101.09,101.09,101.06,101.08,166600000.0
2008-04-14 17:53:00,101.08,101.095,101.07,101.08,113800000.0
2008-04-14 17:54:00,101.08,101.08,101.02,101.05,91000000.0
2008-04-14 17:55:00,101.05,101.1,101.05,101.1,88500000.0
2008-04-14 17:56:00,101.1,101.12,101.09,101.11,94300000.0
2008-04-14 17:57:00,101.11,101.13,101.09,101.12,82300000.0
2008-04-14 17:58:00,101.12,101.13,101.07,101.09,130300000.0
2008-04-14 17:59:00,101.09,101.11,101.07,101.1,157100000.0
2008-04-14 18:00:00,101.1,101.11,101.065,101.07,86700000.0
2008-04-14 18:01:00,101.07,101.12,101.06,101.11,84700000.0
2008-04-14 18:02:00,101.11,101.16,101.1,101.15,89700000.0
2008-04-14 18:03:00,101.15,101.16,101.14,101.16,89500000.0
2008-04-14 18:04:00,101.16,101.165,101.135,101.14,83500000.0
2008-04-14 18:05:00,101.14,101.145,101.12,101.14,72600000.0
2008-04-14 18:06:00,101.145,101.15,101.13,101.135,104100000.0
2008-04-14 18:07:00,101.135,101.135,101.095,101.095,75200000.0
2008-04-14 18:08:00,101.095,101.15,101.09,101.14,91200000.0
2008-04-14 18:09:00,101.14,101.175,101.12,101.17,84300000.0
2008-04-14 18:10:00,101.17,101.17,101.14,101.14,66600000.0
2008-04-14 18:11:00,101.14,101.155,101.13,101.13,67800000.0
2008-04-14 18:12:00,101.13,101.13,101.095,101.1,107800000.0
2008-04-14 18:13:00,101.1,101.125,101.07,101.08,72600000.0
2008-04-14 18:14:00,101.08,101.1,101.075,101.1,92300000.0
2008-04-14 18:15:00,101.1,101.145,101.1,101.145,105800000.0
2008-04-14 18:16:00,101.14,101.15,101.11,101.12,82500000.0
2008-04-14 18:17:00,101.12,101.135,101.085,101.135,65000000.0
2008-04-14 18:18:00,101.135,101.14,101.1,101.11,123100000.0
2008-04-14 18:19:00,101.11,101.145,101.09,101.12,97600000.0
2008-04-14 18:20:00,101.12,101.155,101.11,101.15,99300000.0
2008-04-14 18:21:00,101.155,101.175,101.15,101.15,89400000.0
2008-04-14 18:22:00,101.15,101.15,101.14,101.145,68900000.0
2008-04-14 18:23:00,101.145,101.16,101.145,101.16,82500000.0
2008-04-14 18:24:00,101.16,101.16,101.13,101.15,81100000.0
2008-04-14 18:25:00,101.15,101.155,101.12,101.13,80900000.0
2008-04-14 18:26:00,101.13,101.175,101.13,101.15,76600000.0
2008-04-14 18:27:00,101.15,101.155,101.115,101.12,82800000.0
2008-04-14 18:28:00,101.13,101.15,101.11,101.13,75300000.0
2008-04-14 18:29:00,101.13,101.175,101.13,101.17,82300000.0
2008-04-14 18:30:00,101.17,101.175,101.13,101.16,82300000.0
2008-04-14 18:31:00,101.16,101.16,101.12,101.13,78600000.0
2008-04-14 18:32:00,101.13,101.15,101.12,101.15,70400000.0
2008-04-14 18:33:00,101.15,101.165,101.13,101.165,79900000.0
2008-04-14 18:34:00,101.17,101.19,101.17,101.175,81300000.0
2008-04-14 18:35:00,101.175,101.195,101.15,101.16,78200000.0
2008-04-14 18:36:00,101.16,101.185,101.15,101.18,82000000.0
2008-04-14 18:37:00,101.18,101.195,101.15,101.15,71300000.0
2008-04-14 18:38:00,101.145,101.165,101.145,101.15,85200000.0
2008-04-14 18:39:00,101.15,101.155,101.115,101.115,97300000.0
2008-04-14 18:40:00,101.115,101.13,101.11,101.11,96800000.0
2008-04-14 18:41:00,101.11,101.12,101.105,101.11,101600000.0
2008-04-14 18:42:00,101.11,101.12,101.1,101.12,62100000.0
2008-04-14 18:43:00,101.12,101.12,101.08,101.085,87500000.0
2008-04-14 18:44:00,101.085,101.125,101.055,101.06,67000000.0
2008-04-14 18:45:00,101.06,101.09,101.04,101.05,91700000.0
2008-04-14 18:46:00,101.05,101.08,101.03,101.08,83400000.0
2008-04-14 18:47:00,101.09,101.13,101.08,101.12,89200000.0
2008-04-14 18:48:00,101.12,101.19,101.11,101.16,148100000.0
2008-04-14 18:49:00,101.15,101.18,101.14,101.175,273000000.0
2008-04-14 18:50:00,101.18,101.215,101.14,101.16,95600000.0
2008-04-14 18:51:00,101.16,101.18,101.13,101.13,81400000.0
2008-04-14 18:52:00,101.13,101.14,101.05,101.065,90400000.0
2008-04-14 18:53:00,101.065,101.09,101.05,101.06,86800000.0
2008-04-14 18:54:00,101.06,101.1,101.06,101.09,77100000.0
2008-04-14 18:55:00,101.09,101.09,101.04,101.05,77900000.0
2008-04-14 18:56:00,101.05,101.06,101.03,101.04,76100000.0
2008-04-14 18:57:00,101.04,101.05,101.025,101.04,98400000.0
2008-04-14 18:58:00,101.04,101.05,101.03,101.05,85600000.0
2008-04-14 18:59:00,101.05,101.05,101.02,101.05,78800000.0
2008-04-14 19:00:00,101.05,101.05,101.03,101.03,78800000.0
2008-04-14 19:01:00,101.03,101.04,101.03,101.04,82600000.0
2008-04-14 19:02:00,101.04,101.05,101.03,101.04,86700000.0
2008-04-14 19:03:00,101.04,101.1,101.04,101.09,89800000.0
2008-04-14 19:04:00,101.09,101.09,101.04,101.05,293300000.0
2008-04-14 19:05:00,101.05,101.06,101.04,101.05,95900000.0
2008-04-14 19:06:00,101.05,101.05,101.04,101.05,86100000.0
2008-04-14 19:07:00,101.05,101.06,101.05,101.06,83000000.0
2008-04-14 19:08:00,101.06,101.06,101.04,101.06,82500000.0
2008-04-14 19:09:00,101.06,101.08,101.06,101.065,80800000.0
2008-04-14 19:10:00,101.065,101.08,101.04,101.04,101600000.0
2008-04-14 19:11:00,101.04,101.06,101.0,101.03,93900000.0
2008-04-14 19:12:00,101.03,101.06,100.995,101.06,86800000.0
2008-04-14 19:13:00,101.06,101.07,100.99,100.99,79200000.0
2008-04-14 19:14:00,100.99,101.03,100.98,101.01,88400000.0
2008-04-14 19:15:00,101.01,101.01,100.99,100.99,95400000.0
2008-04-14 19:16:00,100.99,101.0,100.96,100.98,88900000.0
2008-04-14 19:17:00,100.98,101.01,100.96,101.01,115900000.0
2008-04-14 19:18:00,101.01,101.035,101.0,101.02,84400000.0
2008-04-14 19:19:00,101.02,101.06,101.015,101.05,102400000.0
2008-04-14 19:20:00,101.05,101.075,101.05,101.07,85300000.0
2008-04-14 19:21:00,101.07,101.075,101.04,101.04,81200000.0
2008-04-14 19:22:00,101.04,101.085,101.04,101.08,73700000.0
2008-04-14 19:23:00,101.08,101.08,101.065,101.08,89000000.0
2008-04-14 19:24:00,101.08,101.1,101.05,101.1,94800000.0
2008-04-14 19:25:00,101.095,101.1,101.02,101.04,85800000.0
2008-04-14 19:26:00,101.04,101.05,101.02,101.03,145100000.0
2008-04-14 19:27:00,101.03,101.05,100.98,100.99,109000000.0
2008-04-14 19:28:00,101.0,101.03,101.0,101.02,298600000.0
2008-04-14 19:29:00,101.02,101.03,100.965,100.97,89600000.0
2008-04-14 19:30:00,100.97,100.98,100.965,100.98,90900000.0
2008-04-14 19:31:00,100.98,101.01,100.965,101.01,112200000.0
2008-04-14 19:32:00,101.01,101.015,100.99,100.99,109900000.0
2008-04-14 19:33:00,100.99,101.0,100.99,101.0,103200000.0
2008-04-14 19:34:00,101.0,101.0,100.98,100.99,92800000.0
2008-04-14 19:35:00,100.99,101.0,100.97,100.98,103800000.0
2008-04-14 19:36:00,100.98,101.005,100.98,101.0,163500000.0
2008-04-14 19:37:00,101.0,101.0,100.98,100.98,81900000.0
2008-04-14 19:38:00,100.98,100.98,100.95,100.96,220600000.0
2008-04-14 19:39:00,100.96,100.98,100.96,100.98,91000000.0
2008-04-14 19:40:00,100.98,100.99,100.94,100.96,137600000.0
2008-04-14 19:41:00,100.96,100.97,100.955,100.97,130500000.0
2008-04-14 19:42:00,100.97,101.01,100.97,101.0,95200000.0
2008-04-14 19:43:00,101.0,101.0,100.955,100.96,106900000.0
2008-04-14 19:44:00,100.96,100.99,100.93,100.98,278500000.0
2008-04-14 19:45:00,100.98,100.98,100.94,100.955,89700000.0
2008-04-14 19:46:00,100.955,100.98,100.95,100.97,122400000.0
2008-04-14 19:47:00,100.97,100.97,100.925,100.925,75300000.0
2008-04-14 19:48:00,100.925,100.95,100.925,100.94,79700000.0
2008-04-14 19:49:00,100.94,100.96,100.94,100.94,72200000.0
2008-04-14 19:50:00,100.94,100.955,100.94,100.94,134600000.0
2008-04-14 19:51:00,100.94,100.95,100.89,100.91,374900000.0
2008-04-14 19:52:00,100.91,100.91,100.87,100.87,855800000.0
2008-04-14 19:53:00,100.87,100.88,100.85,100.86,187700000.0
2008-04-14 19:54:00,100.86,100.88,100.835,100.86,280700000.0
2008-04-14 19:55:00,100.86,100.865,100.84,100.855,186000000.0
2008-04-14 19:56:00,100.855,100.88,100.85,100.87,176100000.0
2008-04-14 19:57:00,100.87,100.88,100.855,100.88,117100000.0
2008-04-14 19:58:00,100.88,100.88,100.85,100.87,101200000.0
2008-04-14 19:59:00,100.87,100.89,100.87,100.89,115900000.0
2008-04-14 20:00:00,100.89,100.89,100.86,100.87,92000000.0
2008-04-14 20:01:00,100.87,100.89,100.855,100.87,467000000.0
2008-04-14 20:02:00,100.87,100.87,100.865,100.87,720700000.0
2008-04-14 20:03:00,100.87,100.92,100.865,100.92,179700000.0
2008-04-14 20:04:00,100.92,100.93,100.91,100.915,127200000.0
2008-04-14 20:05:00,100.915,100.94,100.91,100.94,105400000.0
2008-04-14 20:06:00,100.94,100.94,100.89,100.89,105900000.0
2008-04-14 20:07:00,100.89,100.91,100.89,100.91,95600000.0
2008-04-14 20:08:00,100.91,100.915,100.885,100.91,229300000.0
2008-04-14 20:09:00,100.91,100.91,100.89,100.9,211100000.0
2008-04-14 20:10:00,100.9,100.915,100.89,100.91,98500000.0
2008-04-14 20:11:00,100.92,100.92,100.88,100.89,105600000.0
2008-04-14 20:12:00,100.89,100.905,100.875,100.9,150800000.0
2008-04-14 20:13:00,100.9,100.9,100.86,100.88,139800000.0
2008-04-14 20:14:00,100.88,100.905,100.855,100.855,143600000.0
2008-04-14 20:15:00,100.855,100.88,100.85,100.87,232600000.0
2008-04-14 20:16:00,100.87,100.9,100.87,100.885,220300000.0
2008-04-14 20:17:00,100.885,100.91,100.875,100.9,302300000.0
2008-04-14 20:18:00,100.9,100.91,100.88,100.895,110500000.0
2008-04-14 20:19:00,100.895,100.915,100.885,100.895,423600000.0
2008-04-14 20:20:00,100.895,100.94,100.89,100.915,134200000.0
2008-04-14 20:21:00,100.915,100.915,100.885,100.885,141700000.0
2008-04-14 20:22:00,100.885,100.915,100.87,100.91,365500000.0
2008-04-14 20:23:00,100.91,100.96,100.9,100.96,79200000.0
2008-04-14 20:24:00,100.96,100.97,100.935,100.94,102800000.0
2008-04-14 20:25:00,100.94,100.955,100.92,100.93,193800000.0
2008-04-14 20:26:00,100.93,100.93,100.9,100.9,102100000.0
2008-04-14 20:27:00,100.9,100.91,100.895,100.91,163900000.0
2008-04-14 20:28:00,100.91,100.91,100.9,100.9,86800000.0
2008-04-14 20:29:00,100.9,100.93,100.9,100.93,101100000.0
2008-04-14 20:30:00,100.93,100.94,100.91,100.91,80200000.0
2008-04-14 20:31:00,100.91,100.96,100.91,100.95,98100000.0
2008-04-14 20:32:00,100.95,100.96,100.925,100.94,121700000.0
2008-04-14 20:33:00,100.94,100.95,100.94,100.945,264100000.0
2008-04-14 20:34:00,100.945,100.97,100.94,100.94,137400000.0
2008-04-14 20:35:00,100.94,100.94,100.91,100.935,122800000.0
2008-04-14 20:36:00,100.935,100.96,100.93,100.96,102100000.0
2008-04-14 20:37:00,100.96,100.96,100.93,100.94,83700000.0
2008-04-14 20:38:00,100.94,100.94,100.91,100.925,113600000.0
2008-04-14 20:39:00,100.925,100.94,100.915,100.94,178700000.0
2008-04-14 20:40:00,100.94,100.95,100.93,100.95,89300000.0
2008-04-14 20:41:00,100.95,100.95,100.92,100.92,89400000.0
2008-04-14 20:42:00,100.92,100.93,100.905,100.91,145200000.0
2008-04-14 20:43:00,100.91,100.91,100.9,100.91,91300000.0
2008-04-14 20:44:00,100.91,100.97,100.91,100.96,78700000.0
2008-04-14 20:45:00,100.96,100.96,100.93,100.93,86500000.0
2008-04-14 20:46:00,100.93,100.96,100.93,100.96,104900000.0
2008-04-14 20:47:00,100.96,100.97,100.93,100.96,95400000.0
2008-04-14 20:48:00,100.96,100.99,100.96,100.96,95800000.0
2008-04-14 20:49:00,100.96,100.97,100.94,100.94,87500000.0
2008-04-14 20:50:00,100.94,100.97,100.92,100.95,98400000.0
2008-04-14 20:51:00,100.95,100.97,100.94,100.96,76900000.0
2008-04-14 20:52:00,100.96,100.97,100.92,100.95,139100000.0
2008-04-14 20:53:00,100.95,100.97,100.95,100.96,92900000.0
2008-04-14 20:54:00,100.96,100.97,100.96,100.96,110900000.0
2008-04-14 20:55:00,100.96,100.96,100.94,100.95,90100000.0
2008-04-14 20:56:00,100.95,100.95,100.93,100.94,71500000.0
2008-04-14 20:57:00,100.94,100.94,100.915,100.94,136700000.0
2008-04-14 20:58:00,100.94,100.95,100.93,100.95,83200000.0
2008-04-14 20:59:00,100.95,100.95,100.91,100.91,101200000.0
2008-04-14 21:00:00,100.915,100.96,100.89,100.9,124300000.0
2008-04-14 21:01:00,100.9,100.94,100.89,100.92,223400000.0
2008-04-14 21:02:00,100.92,100.935,100.905,100.93,127400000.0
2008-04-14 21:03:00,100.93,100.95,100.885,100.94,127800000.0
2008-04-14 21:04:00,100.94,100.945,100.91,100.91,77100000.0
2008-04-14 21:05:00,100.91,100.92,100.88,100.9,92500000.0
2008-04-14 21:06:00,100.9,100.91,100.88,100.89,96300000.0
2008-04-14 21:07:00,100.89,100.905,100.88,100.9,114200000.0
2008-04-14 21:08:00,100.9,100.91,100.88,100.91,88800000.0
2008-04-14 21:09:00,100.91,100.93,100.91,100.93,107600000.0
2008-04-14 21:10:00,100.93,100.96,100.9,100.91,146100000.0
2008-04-14 21:11:00,100.91,100.91,100.875,100.885,94200000.0
2008-04-14 21:12:00,100.885,100.895,100.875,100.885,82600000.0
2008-04-14 21:13:00,100.885,100.89,100.87,100.88,87300000.0
2008-04-14 21:14:00,100.88,100.89,100.87,100.88,84500000.0
2008-04-14 21:15:00,100.88,100.93,100.88,100.89,91000000.0
2008-04-14 21:16:00,100.89,100.925,100.89,100.91,96600000.0
2008-04-14 21:17:00,100.91,100.92,100.91,100.92,84100000.0
2008-04-14 21:18:00,100.92,100.945,100.905,100.905,88300000.0
2008-04-14 21:19:00,100.905,100.915,100.89,100.91,384700000.0
2008-04-14 21:20:00,100.91,100.91,100.88,100.9,82100000.0
2008-04-14 21:21:00,100.9,100.925,100.885,100.915,287400000.0
2008-04-14 21:22:00,100.915,100.915,100.88,100.88,97400000.0
2008-04-14 21:23:00,100.88,100.9,100.88,100.9,87100000.0
2008-04-14 21:24:00,100.9,100.9,100.88,100.89,80300000.0
2008-04-14 21:25:00,100.89,100.91,100.89,100.91,64700000.0
2008-04-14 21:26:00,100.91,100.91,100.86,100.88,107000000.0
2008-04-14 21:27:00,100.88,100.895,100.88,100.885,67000000.0
2008-04-14 21:28:00,100.885,100.885,100.865,100.88,57700000.0
2008-04-14 21:29:00,100.88,100.88,100.875,100.88,108900000.0
2008-04-14 21:30:00,100.88,100.88,100.86,100.88,106700000.0
2008-04-14 21:31:00,100.88,100.9,100.88,100.89,94300000.0
2008-04-14 21:32:00,100.89,100.905,100.885,100.89,127200000.0
2008-04-14 21:33:00,100.89,100.945,100.89,100.93,132300000.0
2008-04-14 21:34:00,100.93,100.93,100.91,100.93,127100000.0
2008-04-14 21:35:00,100.93,100.93,100.915,100.92,114300000.0
2008-04-14 21:36:00,100.92,100.93,100.91,100.925,102400000.0
2008-04-14 21:37:00,100.93,100.93,100.9,100.91,65200000.0
2008-04-14 21:38:00,100.91,100.93,100.905,100.93,94700000.0
2008-04-14 21:39:00,100.93,100.93,100.9,100.9,110900000.0
2008-04-14 21:40:00,100.9,100.94,100.89,100.9,99000000.0
2008-04-14 21:41:00,100.9,100.9,100.875,100.875,89000000.0
2008-04-14 21:42:00,100.875,100.91,100.87,100.91,98200000.0
2008-04-14 21:43:00,100.91,100.925,100.89,100.925,97400000.0
2008-04-14 21:44:00,100.925,100.935,100.92,100.93,70300000.0
2008-04-14 21:45:00,100.93,100.935,100.93,100.93,116800000.0
2008-04-14 21:46:00,100.93,100.945,100.905,100.915,107000000.0
2008-04-14 21:47:00,100.915,100.935,100.905,100.915,54400000.0
2008-04-14 21:48:00,100.915,100.92,100.895,100.895,57200000.0
2008-04-14 21:49:00,100.895,100.94,100.895,100.905,61600000.0
2008-04-14 21:50:00,100.905,100.91,100.9,100.9,55800000.0
2008-04-14 21:51:00,100.9,100.91,100.9,100.9,106100000.0
2008-04-14 21:52:00,100.9,100.905,100.875,100.885,56800000.0
2008-04-14 21:53:00,100.885,100.895,100.88,100.885,56400000.0
2008-04-14 21:54:00,100.89,100.895,100.88,100.885,58100000.0
2008-04-14 21:55:00,100.885,100.895,100.88,100.885,82800000.0
2008-04-14 21:56:00,100.89,100.915,100.875,100.885,89800000.0
2008-04-14 21:57:00,100.885,100.92,100.885,100.92,76500000.0
2008-04-14 21:58:00,100.92,100.995,100.91,100.99,58400000.0
2008-04-14 21:59:00,100.99,100.995,100.925,100.95,112700000.0
2008-04-14 22:00:00,100.95,100.96,100.94,100.95,125800000.0
2008-04-14 22:01:00,100.95,100.975,100.95,100.975,152200000.0
2008-04-14 22:02:00,100.975,100.98,100.955,100.96,117000000.0
2008-04-14 22:03:00,100.96,100.965,100.96,100.96,135400000.0
2008-04-14 22:04:00,100.96,100.97,100.96,100.96,172800000.0
2008-04-14 22:05:00,100.96,100.97,100.96,100.96,154800000.0
2008-04-14 22:06:00,100.96,100.96,100.94,100.94,145600000.0
2008-04-14 22:07:00,100.94,101.0,100.93,100.975,142600000.0
2008-04-14 22:08:00,100.975,100.985,100.965,100.965,110800000.0
2008-04-14 22:09:00,100.96,101.01,100.96,101.01,114400000.0
2008-04-14 22:10:00,101.01,101.02,100.995,101.0,120000000.0
2008-04-14 22:11:00,101.0,101.0,100.985,100.995,112000000.0
2008-04-14 22:12:00,100.995,101.0,100.98,100.98,114800000.0
2008-04-14 22:13:00,100.98,100.995,100.98,100.995,116200000.0
2008-04-14 22:14:00,100.99,101.01,100.99,101.005,113400000.0
2008-04-14 22:15:00,101.005,101.005,100.985,101.005,115800000.0
2008-04-14 22:16:00,101.005,101.05,100.99,101.05,130400000.0
2008-04-14 22:17:00,101.05,101.06,101.015,101.05,126000000.0
2008-04-14 22:18:00,101.05,101.05,101.035,101.045,139400000.0
2008-04-14 22:19:00,101.045,101.15,101.025,101.105,121400000.0
2008-04-14 22:20:00,101.105,101.11,101.085,101.11,123800000.0
2008-04-14 22:21:00,101.11,101.11,101.08,101.08,149700000.0
2008-04-14 22:22:00,101.08,101.1,101.055,101.09,133200000.0
2008-04-14 22:23:00,101.09,101.1,101.07,101.085,134600000.0
2008-04-14 22:24:00,101.085,101.115,101.08,101.11,119600000.0
2008-04-14 22:25:00,101.11,101.16,101.11,101.16,121800000.0
2008-04-14 22:26:00,101.16,101.16,101.125,101.14,110900000.0
2008-04-14 22:27:00,101.14,101.14,101.13,101.14,110400000.0
2008-04-14 22:28:00,101.14,101.155,101.125,101.155,112800000.0
2008-04-14 22:29:00,101.155,101.155,101.11,101.145,124000000.0
2008-04-14 22:30:00,101.145,101.16,101.125,101.13,125100000.0
2008-04-14 22:31:00,101.13,101.145,101.105,101.115,108000000.0
2008-04-14 22:32:00,101.115,101.14,101.11,101.12,121900000.0
2008-04-14 22:33:00,101.12,101.17,101.12,101.155,118900000.0
2008-04-14 22:34:00,101.155,101.16,101.15,101.15,119400000.0
2008-04-14 22:35:00,101.15,101.17,101.14,101.16,136500000.0
2008-04-14 22:36:00,101.16,101.165,101.15,101.15,125000000.0
2008-04-14 22:37:00,101.15,101.17,101.15,101.17,112400000.0
2008-04-14 22:38:00,101.17,101.175,101.165,101.17,108800000.0
2008-04-14 22:39:00,101.17,101.185,101.155,101.175,136800000.0
2008-04-14 22:40:00,101.175,101.18,101.17,101.17,129800000.0
2008-04-14 22:41:00,101.17,101.175,101.16,101.16,108600000.0
2008-04-14 22:42:00,101.16,101.165,101.145,101.16,112800000.0
2008-04-14 22:43:00,101.16,101.175,101.145,101.165,111200000.0
2008-04-14 22:44:00,101.165,101.165,101.16,101.16,108400000.0
2008-04-14 22:45:00,101.16,101.16,101.14,101.145,109000000.0
2008-04-14 22:46:00,101.145,101.145,101.14,101.14,112200000.0
2008-04-14 22:47:00,101.14,101.145,101.13,101.14,107400000.0
2008-04-14 22:48:00,101.14,101.15,101.115,101.115,116000000.0
2008-04-14 22:49:00,101.115,101.125,101.105,101.125,265700000.0
2008-04-14 22:50:00,101.125,101.16,101.09,101.105,476800000.0
2008-04-14 22:51:00,101.105,101.13,101.1,101.125,125900000.0
2008-04-14 22:52:00,101.125,101.14,101.12,101.135,109400000.0
2008-04-14 22:53:00,101.135,101.175,101.135,101.175,104400000.0
2008-04-14 22:54:00,101.175,101.21,101.16,101.19,384500000.0
2008-04-14 22:55:00,101.19,101.2,101.19,101.195,123200000.0
2008-04-14 22:56:00,101.195,101.21,101.195,101.21,113000000.0
2008-04-14 22:57:00,101.21,101.23,101.2,101.21,379500000.0
2008-04-14 22:58:00,101.21,101.22,101.195,101.195,202600000.0
2008-04-14 22:59:00,101.195,101.2,101.195,101.195,131600000.0
2008-04-14 23:00:00,101.195,101.195,101.16,101.17,1853500000.0
2008-04-14 23:01:00,101.17,101.17,101.14,101.16,1990800000.0
2008-04-14 23:02:00,101.16,101.18,101.15,101.16,1919700000.0
2008-04-14 23:03:00,101.16,101.19,101.15,101.19,1848600000.0
2008-04-14 23:04:00,101.19,101.19,101.155,101.17,1244700000.0
2008-04-14 23:05:00,101.17,101.17,101.13,101.14,1029800000.0
2008-04-14 23:06:00,101.14,101.165,101.135,101.14,1151500000.0
2008-04-14 23:07:00,101.135,101.15,101.13,101.15,739600000.0
2008-04-14 23:08:00,101.15,101.17,101.14,101.15,737900000.0
2008-04-14 23:09:00,101.15,101.15,101.14,101.15,922600000.0
2008-04-14 23:10:00,101.15,101.23,101.15,101.22,461100000.0
2008-04-14 23:11:00,101.22,101.24,101.21,101.21,1045300000.0
2008-04-14 23:12:00,101.21,101.23,101.2,101.23,1983300000.0
2008-04-14 23:13:00,101.23,101.27,101.18,101.25,1526200000.0
2008-04-14 23:14:00,101.25,101.25,101.155,101.23,1846300000.0
2008-04-14 23:15:00,101.26,101.28,101.24,101.27,1964900000.0
2008-04-14 23:16:00,101.24,101.25,101.19,101.23,1964900000.0
2008-04-14 23:17:00,101.27,101.27,101.26,101.26,1027400000.0
2008-04-14 23:18:00,101.27,101.28,101.25,101.28,1027400000.0
2008-04-14 23:19:00,101.26,101.27,101.25,101.27,1027400000.0
2008-04-14 23:20:00,101.27,101.27,101.24,101.25,124900000.0
2008-04-14 23:21:00,101.25,101.25,101.24,101.24,109600000.0
2008-04-14 23:22:00,101.24,101.26,101.23,101.23,109200000.0
2008-04-14 23:23:00,101.23,101.23,101.23,101.23,108400000.0
2008-04-14 23:24:00,101.23,101.23,101.2,101.23,110200000.0
2008-04-14 23:25:00,101.23,101.23,101.22,101.22,110000000.0
2008-04-14 23:26:00,101.22,101.23,101.22,101.23,109200000.0
2008-04-14 23:27:00,101.23,101.26,101.23,101.26,110800000.0
2008-04-14 23:28:00,101.26,101.27,101.25,101.27,111600000.0
2008-04-14 23:29:00,101.27,101.27,101.22,101.22,777800000.0
2008-04-14 23:30:00,101.24,101.24,101.24,101.24,1525600000.0
2008-04-14 23:31:00,101.23,101.24,101.22,101.22,1525600000.0
2008-04-14 23:32:00,101.2,101.22,101.19,101.19,1525600000.0
2008-04-14 23:33:00,101.2,101.2,101.2,101.2,942600000.0
2008-04-14 23:34:00,101.2,101.2,101.19,101.19,942600000.0
2008-04-14 23:35:00,101.19,101.2,101.13,101.17,1180300000.0
2008-04-14 23:36:00,101.17,101.17,101.17,101.17,547200000.0
2008-04-14 23:37:00,101.17,101.18,101.14,101.14,712300000.0
2008-04-14 23:38:00,101.14,101.16,101.14,101.15,1505800000.0
2008-04-14 23:39:00,101.15,101.16,101.12,101.16,1667900000.0
2008-04-14 23:40:00,101.16,101.16,101.13,101.13,1128300000.0
2008-04-14 23:43:00,101.16,101.16,101.15,101.15,2006700000.0
2008-04-14 23:44:00,101.16,101.16,101.15,101.15,2006700000.0
2008-04-14 23:46:00,101.16,101.19,101.16,101.19,2006700000.0
2008-04-14 23:47:00,101.18,101.19,101.18,101.19,2006700000.0
2008-04-14 23:50:00,101.18,101.18,101.18,101.18,2006700000.0
2008-04-14 23:52:00,101.14,101.18,101.13,101.18,2006700000.0
2008-04-14 23:53:00,101.22,101.24,101.21,101.23,1359500000.0
2008-04-14 23:54:00,101.22,101.22,101.18,101.21,1359500000.0
2008-04-14 23:55:00,101.19,101.21,101.19,101.2,1359500000.0
2008-04-14 23:56:00,101.19,101.2,101.19,101.2,1359500000.0
2008-04-14 23:57:00,101.16,101.16,101.15,101.16,1359500000.0
2008-04-14 23:58:00,101.16,101.16,101.14,101.14,1907800000.0
2008-04-14 23:59:00,101.14,101.18,101.11,101.14,1934400000.0
2008-04-15 00:00:00,101.19,101.2,101.18,101.19,1186900000.0
2008-04-15 00:01:00,101.17,101.17,101.16,101.17,1186900000.0
2008-04-15 00:02:00,101.17,101.17,101.14,101.15,1542500000.0
2008-04-15 00:03:00,101.15,101.15,101.12,101.12,1705900000.0
2008-04-15 00:04:00,101.12,101.16,101.12,101.15,469400000.0
2008-04-15 00:05:00,101.15,101.16,101.15,101.16,700800000.0
2008-04-15 00:06:00,101.16,101.16,101.15,101.16,491100000.0
2008-04-15 00:07:00,101.16,101.16,101.15,101.15,1458200000.0
2008-04-15 00:08:00,101.18,101.19,101.18,101.19,1157400000.0
2008-04-15 00:09:00,101.17,101.21,101.16,101.19,1157400000.0
2008-04-15 00:10:00,101.19,101.19,101.16,101.16,145100000.0
2008-04-15 00:11:00,101.16,101.16,101.13,101.15,120200000.0
2008-04-15 00:12:00,101.15,101.15,101.11,101.12,289000000.0
2008-04-15 00:13:00,101.12,101.13,101.12,101.12,106800000.0
2008-04-15 00:14:00,101.12,101.12,101.12,101.12,110800000.0
2008-04-15 00:15:00,101.12,101.12,101.12,101.12,110800000.0
2008-04-15 00:16:00,101.12,101.13,101.1,101.11,116100000.0
2008-04-15 00:17:00,101.11,101.12,101.1,101.12,337600000.0
2008-04-15 00:18:00,101.12,101.12,101.11,101.11,109200000.0
2008-04-15 00:19:00,101.11,101.13,101.11,101.13,111100000.0
2008-04-15 00:20:00,101.13,101.13,101.13,101.13,110000000.0
2008-04-15 00:21:00,101.13,101.14,101.11,101.12,116900000.0
2008-04-15 00:22:00,101.12,101.12,101.12,101.12,109600000.0
2008-04-15 00:23:00,101.12,101.13,101.12,101.13,110400000.0
2008-04-15 00:24:00,101.13,101.13,101.11,101.11,110400000.0
2008-04-15 00:25:00,101.11,101.13,101.11,101.12,109600000.0
2008-04-15 00:26:00,101.12,101.12,101.12,101.12,108000000.0
2008-04-15 00:27:00,101.12,101.12,101.12,101.12,119200000.0
2008-04-15 00:28:00,101.12,101.13,101.12,101.13,106000000.0
2008-04-15 00:29:00,101.13,101.13,101.07,101.1,758000000.0
2008-04-15 00:30:00,101.1,101.1,101.1,101.1,1129000000.0
2008-04-15 00:31:00,101.1,101.11,101.09,101.1,109200000.0
2008-04-15 00:32:00,101.1,101.1,101.1,101.1,733100000.0
2008-04-15 00:33:00,101.1,101.1,101.1,101.1,973000000.0
2008-04-15 00:34:00,101.1,101.11,101.1,101.11,780200000.0
2008-04-15 00:35:00,101.11,101.11,101.08,101.08,928200000.0
2008-04-15 00:36:00,101.08,101.09,101.08,101.085,126200000.0
2008-04-15 00:37:00,101.085,101.13,101.08,101.09,361700000.0
2008-04-15 00:38:00,101.09,101.09,101.09,101.09,107200000.0
2008-04-15 00:39:00,101.09,101.09,101.08,101.08,1822600000.0
2008-04-15 00:40:00,101.08,101.09,101.08,101.09,785100000.0
2008-04-15 00:41:00,101.09,101.11,101.08,101.08,772300000.0
2008-04-15 00:42:00,101.08,101.09,101.07,101.09,889500000.0
2008-04-15 00:43:00,101.09,101.09,101.07,101.07,1493700000.0
2008-04-15 00:44:00,101.07,101.09,101.065,101.08,978600000.0
2008-04-15 00:45:00,101.08,101.09,101.07,101.07,1218199999.0
2008-04-15 00:46:00,101.07,101.08,101.07,101.08,1312400000.0
2008-04-15 00:47:00,101.08,101.09,101.06,101.08,838299992.0
2008-04-15 00:48:00,101.08,101.09,101.08,101.09,644100000.0
2008-04-15 00:49:00,101.09,101.09,101.08,101.08,1174500000.0
2008-04-15 00:50:00,101.08,101.09,101.08,101.08,1318900000.0
2008-04-15 00:51:00,101.08,101.08,101.06,101.07,1215300000.0
2008-04-15 00:53:00,101.08,101.1,101.08,101.08,664900000.0
2008-04-15 00:54:00,101.06,101.07,101.04,101.05,664900000.0
2008-04-15 00:55:00,101.05,101.05,101.05,101.05,707000000.0
2008-04-15 00:56:00,101.05,101.07,101.05,101.07,1194600000.0
2008-04-15 00:57:00,101.07,101.14,101.07,101.14,1555500000.0
2008-04-15 00:58:00,101.12,101.12,101.1,101.12,204100000.0
2008-04-15 00:59:00,101.12,101.13,101.11,101.12,877600000.0
2008-04-15 01:00:00,101.1,101.12,101.1,101.11,877600000.0
2008-04-15 01:01:00,101.11,101.11,101.09,101.09,616400000.0
2008-04-15 01:02:00,101.09,101.1,101.09,101.1,209200000.0
2008-04-15 01:03:00,101.1,101.13,101.09,101.13,451900000.0
2008-04-15 01:04:00,101.13,101.16,101.13,101.15,111800000.0
2008-04-15 01:05:00,101.15,101.15,101.09,101.09,237900000.0
2008-04-15 01:06:00,101.1,101.11,101.09,101.11,1631500000.0
2008-04-15 01:07:00,101.11,101.12,101.09,101.09,1934400000.0
2008-04-15 01:08:00,101.1,101.1,101.09,101.09,1660800000.0
2008-04-15 01:09:00,101.09,101.09,101.08,101.08,197700000.0
2008-04-15 01:10:00,101.08,101.08,101.07,101.07,725000000.0
2008-04-15 01:11:00,101.07,101.08,101.06,101.06,725300000.0
2008-04-15 01:12:00,101.06,101.07,101.04,101.06,706900002.0
2008-04-15 01:13:00,101.06,101.06,101.0,101.015,520000000.0
2008-04-15 01:14:00,101.015,101.03,101.01,101.02,435000000.0
2008-04-15 01:15:00,101.02,101.02,101.01,101.02,653300000.0
2008-04-15 01:16:00,101.02,101.02,101.01,101.02,529600000.0
2008-04-15 01:17:00,101.02,101.02,101.01,101.01,485600000.0
2008-04-15 01:18:00,101.01,101.01,101.0,101.0,617900000.0
2008-04-15 01:19:00,101.0,101.01,101.0,101.0,680800000.0
2008-04-15 01:20:00,101.0,101.03,101.0,101.0,349500000.0
2008-04-15 01:21:00,101.0,101.02,101.0,101.02,113600000.0
2008-04-15 01:22:00,101.02,101.02,101.0,101.01,110000000.0
2008-04-15 01:23:00,101.01,101.01,101.01,101.01,110000000.0
2008-04-15 01:24:00,101.01,101.02,101.01,101.02,110000000.0
2008-04-15 01:25:00,101.02,101.02,101.02,101.02,136800000.0
2008-04-15 01:26:00,101.02,101.08,101.02,101.08,231300000.0
2008-04-15 01:27:00,101.08,101.09,101.07,101.09,303400000.0
2008-04-15 01:28:00,101.09,101.1,101.09,101.1,145600000.0
2008-04-15 01:29:00,101.1,101.1,101.08,101.08,250300000.0
2008-04-15 01:30:00,101.08,101.09,101.07,101.07,537600000.0
2008-04-15 01:31:00,101.07,101.11,101.07,101.11,102800000.0
2008-04-15 01:32:00,101.11,101.11,101.07,101.08,982200000.0
2008-04-15 01:33:00,101.08,101.08,101.06,101.065,1245300000.0
2008-04-15 01:34:00,101.065,101.07,101.035,101.04,953500000.0
2008-04-15 01:35:00,101.07,101.07,101.04,101.06,364300000.0
2008-04-15 01:36:00,101.05,101.06,101.03,101.04,364300000.0
2008-04-15 01:37:00,101.01,101.06,101.01,101.02,364300000.0
2008-04-15 01:38:00,101.02,101.05,100.99,101.04,507900000.0
2008-04-15 01:39:00,101.04,101.07,101.03,101.05,894700000.0
2008-04-15 01:40:00,101.05,101.08,101.05,101.07,352000000.0
2008-04-15 01:41:00,101.07,101.07,101.04,101.05,1472000000.0
2008-04-15 01:42:00,101.05,101.06,101.04,101.06,384600000.0
2008-04-15 01:43:00,101.06,101.06,101.03,101.03,634300000.0
2008-04-15 01:44:00,101.03,101.03,100.99,101.01,699800000.0
2008-04-15 01:45:00,101.01,101.02,100.99,101.01,1841300000.0
2008-04-15 01:46:00,101.01,101.05,101.01,101.05,1107200000.0
2008-04-15 01:47:00,101.05,101.05,101.04,101.05,667800000.0
2008-04-15 01:48:00,101.05,101.08,101.05,101.06,536100000.0
2008-04-15 01:49:00,101.06,101.07,101.03,101.03,718200000.0
2008-04-15 01:50:00,101.03,101.05,101.03,101.05,556000000.0
2008-04-15 01:51:00,101.05,101.06,101.02,101.04,285300000.0
2008-04-15 01:52:00,101.04,101.05,101.03,101.04,173700000.0
2008-04-15 01:53:00,101.04,101.04,101.0,101.03,440100000.0
2008-04-15 01:54:00,101.03,101.06,101.01,101.06,315000000.0
2008-04-15 01:55:00,101.06,101.08,101.06,101.08,151800000.0
2008-04-15 01:56:00,101.08,101.09,101.07,101.09,273600000.0
2008-04-15 01:57:00,101.09,101.09,101.07,101.09,130700000.0
2008-04-15 01:58:00,101.09,101.1,101.08,101.08,170500000.0
2008-04-15 01:59:00,101.08,101.1,101.06,101.06,264900000.0
2008-04-15 02:00:00,101.06,101.06,101.04,101.05,220700000.0
2008-04-15 02:01:00,101.05,101.06,101.04,101.04,138100000.0
2008-04-15 02:02:00,101.04,101.05,101.02,101.02,431900000.0
2008-04-15 02:03:00,101.02,101.04,101.015,101.04,1606000000.0
2008-04-15 02:04:00,101.04,101.04,101.01,101.01,1780600000.0
2008-04-15 02:05:00,101.01,101.03,100.99,100.99,525800000.0
2008-04-15 02:06:00,100.99,101.02,100.99,101.02,421300000.0
2008-04-15 02:07:00,101.02,101.02,101.01,101.01,228300000.0
2008-04-15 02:08:00,101.01,101.03,101.01,101.01,820500000.0
2008-04-15 02:09:00,101.01,101.06,101.0,101.01,529700000.0
2008-04-15 02:10:00,101.01,101.03,101.0,101.0,1296500000.0
2008-04-15 02:11:00,101.0,101.03,100.99,101.02,541800000.0
2008-04-15 02:12:00,101.02,101.06,101.02,101.02,722000000.0
2008-04-15 02:13:00,101.02,101.05,101.01,101.04,689500000.0
2008-04-15 02:14:00,101.04,101.05,101.04,101.05,653100000.0
2008-04-15 02:15:00,101.05,101.07,101.03,101.05,688900000.0
2008-04-15 02:16:00,101.05,101.06,101.01,101.02,651000000.0
2008-04-15 02:17:00,101.02,101.04,101.02,101.03,394300000.0
2008-04-15 02:18:00,101.03,101.03,101.03,101.03,520900000.0
2008-04-15 02:19:00,101.03,101.04,101.03,101.03,660100000.0
2008-04-15 02:20:00,101.03,101.05,101.0,101.0,700300000.0
2008-04-15 02:21:00,101.0,101.04,100.99,101.02,2128100000.0
2008-04-15 02:22:00,101.05,101.05,101.04,101.04,1155200000.0
2008-04-15 02:23:00,101.03,101.07,101.02,101.06,1155200000.0
2008-04-15 02:24:00,101.06,101.06,101.02,101.03,716200000.0
2008-04-15 02:25:00,101.03,101.06,101.0,101.01,635900000.0
2008-04-15 02:26:00,101.01,101.08,101.01,101.06,622700000.0
2008-04-15 02:27:00,101.06,101.07,101.05,101.07,676500000.0
2008-04-15 02:28:00,101.07,101.08,101.06,101.08,642000000.0
2008-04-15 02:29:00,101.08,101.09,101.07,101.07,663200000.0
2008-04-15 02:30:00,101.07,101.07,101.05,101.07,361300000.0
2008-04-15 02:31:00,101.07,101.07,101.03,101.05,553900000.0
2008-04-15 02:32:00,101.05,101.11,101.045,101.11,530100000.0
2008-04-15 02:33:00,101.11,101.12,101.08,101.11,649400000.0
2008-04-15 02:34:00,101.11,101.12,101.1,101.1,704400000.0
2008-04-15 02:35:00,101.1,101.11,101.1,101.1,559300000.0
2008-04-15 02:36:00,101.1,101.12,101.09,101.09,726700000.0
2008-04-15 02:37:00,101.09,101.09,101.08,101.09,753700000.0
2008-04-15 02:38:00,101.09,101.11,101.09,101.1,653500000.0
2008-04-15 02:39:00,101.1,101.12,101.1,101.12,674300000.0
2008-04-15 02:40:00,101.12,101.15,101.12,101.12,671200000.0
2008-04-15 02:41:00,101.12,101.15,101.12,101.15,705600000.0
2008-04-15 02:42:00,101.14,101.15,101.14,101.14,773900000.0
2008-04-15 02:43:00,101.14,101.15,101.13,101.14,704200000.0
2008-04-15 02:44:00,101.14,101.14,101.14,101.14,723600000.0
2008-04-15 02:45:00,101.14,101.14,101.13,101.13,692700000.0
2008-04-15 02:46:00,101.13,101.13,101.11,101.12,627000000.0
2008-04-15 02:47:00,101.12,101.15,101.12,101.14,625100000.0
2008-04-15 02:48:00,101.14,101.16,101.14,101.15,719700000.0
2008-04-15 02:49:00,101.15,101.17,101.15,101.15,590100000.0
2008-04-15 02:50:00,101.15,101.15,101.105,101.15,474200000.0
2008-04-15 02:51:00,101.15,101.15,101.12,101.15,634300000.0
2008-04-15 02:52:00,101.15,101.15,101.12,101.12,615000000.0
2008-04-15 02:53:00,101.12,101.14,101.11,101.12,646700000.0
2008-04-15 02:54:00,101.12,101.21,101.12,101.18,614000000.0
2008-04-15 02:55:00,101.18,101.18,101.125,101.14,374800000.0
2008-04-15 02:56:00,101.14,101.17,101.09,101.16,661600000.0
2008-04-15 02:57:00,101.16,101.18,101.12,101.16,943300000.0
2008-04-15 02:58:00,101.16,101.19,101.16,101.17,666100000.0
2008-04-15 02:59:00,101.17,101.17,101.14,101.15,840900002.0
2008-04-15 03:00:00,101.15,101.15,101.13,101.15,303700000.0
2008-04-15 03:01:00,101.145,101.15,101.12,101.12,186900000.0
2008-04-15 03:02:00,101.12,101.14,101.12,101.135,424900000.0
2008-04-15 03:03:00,101.135,101.15,101.135,101.14,627300000.0
2008-04-15 03:04:00,101.14,101.17,101.14,101.145,606300000.0
2008-04-15 03:05:00,101.145,101.165,101.14,101.155,546600000.0
2008-04-15 03:06:00,101.155,101.18,101.14,101.14,705000000.0
2008-04-15 03:07:00,101.14,101.16,101.14,101.15,659000000.0
2008-04-15 03:08:00,101.15,101.17,101.15,101.16,688100000.0
2008-04-15 03:09:00,101.16,101.16,101.15,101.16,620300000.0
2008-04-15 03:10:00,101.16,101.16,101.14,101.15,527300000.0
2008-04-15 03:11:00,101.15,101.15,101.14,101.145,753500000.0
2008-04-15 03:12:00,101.145,101.17,101.145,101.17,543900000.0
2008-04-15 03:13:00,101.17,101.18,101.17,101.17,735600000.0
2008-04-15 03:14:00,101.17,101.18,101.15,101.17,667300000.0
2008-04-15 03:15:00,101.17,101.17,101.16,101.16,652800000.0
2008-04-15 03:16:00,101.16,101.18,101.16,101.17,668700000.0
2008-04-15 03:17:00,101.17,101.18,101.17,101.17,671400000.0
2008-04-15 03:18:00,101.17,101.17,101.15,101.15,624500000.0
2008-04-15 03:19:00,101.15,101.15,101.15,101.15,716100000.0
2008-04-15 03:20:00,101.15,101.17,101.14,101.15,572200000.0
2008-04-15 03:21:00,101.15,101.16,101.14,101.14,708200000.0
2008-04-15 03:22:00,101.14,101.15,101.14,101.15,687600000.0
2008-04-15 03:23:00,101.15,101.16,101.15,101.16,665700000.0
2008-04-15 03:24:00,101.16,101.16,101.13,101.13,696000000.0
2008-04-15 03:25:00,101.13,101.13,101.1,101.11,708600000.0
2008-04-15 03:26:00,101.11,101.14,101.11,101.13,453200000.0
2008-04-15 03:27:00,101.13,101.16,101.13,101.15,617400000.0
2008-04-15 03:28:00,101.15,101.15,101.13,101.14,674800000.0
2008-04-15 03:29:00,101.14,101.14,101.14,101.14,720900000.0
2008-04-15 03:30:00,101.14,101.15,101.13,101.14,641100000.0
2008-04-15 03:31:00,101.14,101.16,101.14,101.16,618000000.0
2008-04-15 03:32:00,101.16,101.2,101.16,101.2,646600000.0
2008-04-15 03:33:00,101.2,101.22,101.17,101.18,723100000.0
2008-04-15 03:34:00,101.18,101.25,101.18,101.18,640800000.0
2008-04-15 03:35:00,101.18,101.18,101.15,101.15,649600000.0
2008-04-15 03:36:00,101.15,101.15,101.11,101.12,575800000.0
2008-04-15 03:37:00,101.12,101.17,101.095,101.16,876000000.0
2008-04-15 03:38:00,101.16,101.23,101.16,101.19,584000000.0
2008-04-15 03:39:00,101.19,101.21,101.16,101.17,882400000.0
2008-04-15 03:40:00,101.17,101.18,101.15,101.15,644000000.0
2008-04-15 03:41:00,101.15,101.15,101.11,101.12,914800000.0
2008-04-15 03:42:00,101.12,101.17,101.12,101.16,630600000.0
2008-04-15 03:43:00,101.16,101.17,101.12,101.12,775100000.0
2008-04-15 03:44:00,101.12,101.15,101.12,101.14,746400000.0
2008-04-15 03:45:00,101.14,101.17,101.12,101.14,683199999.0
2008-04-15 03:46:00,101.14,101.15,101.12,101.13,731100000.0
2008-04-15 03:47:00,101.13,101.13,101.1,101.13,675200000.0
2008-04-15 03:48:00,101.13,101.14,101.13,101.14,636600000.0
2008-04-15 03:49:00,101.14,101.15,101.13,101.14,667800000.0
2008-04-15 03:50:00,101.14,101.17,101.13,101.15,693100000.0
2008-04-15 03:51:00,101.15,101.15,101.13,101.14,653700000.0
2008-04-15 03:52:00,101.14,101.16,101.14,101.15,660000000.0
2008-04-15 03:53:00,101.15,101.16,101.14,101.16,733800000.0
2008-04-15 03:54:00,101.16,101.16,101.15,101.15,686100000.0
2008-04-15 03:55:00,101.15,101.15,101.14,101.15,714500000.0
2008-04-15 03:56:00,101.15,101.17,101.14,101.14,624900000.0
2008-04-15 03:57:00,101.14,101.16,101.14,101.16,668300000.0
2008-04-15 03:58:00,101.16,101.16,101.15,101.15,662100000.0
2008-04-15 03:59:00,101.15,101.16,101.14,101.15,566500000.0
2008-04-15 04:00:00,101.15,101.16,101.13,101.14,548400000.0
2008-04-15 04:01:00,101.14,101.15,101.14,101.15,646500000.0
2008-04-15 04:02:00,101.15,101.16,101.15,101.16,688200000.0
2008-04-15 04:03:00,101.16,101.16,101.13,101.15,702200000.0
2008-04-15 04:04:00,101.15,101.15,101.14,101.14,729400000.0
2008-04-15 04:05:00,101.14,101.14,101.13,101.13,737100000.0
2008-04-15 04:06:00,101.13,101.15,101.11,101.15,795400000.0
2008-04-15 04:07:00,101.15,101.16,101.14,101.15,685500000.0
2008-04-15 04:08:00,101.15,101.15,101.13,101.14,674100000.0
2008-04-15 04:09:00,101.14,101.22,101.14,101.21,636700000.0
2008-04-15 04:10:00,101.21,101.23,101.2,101.2,635900000.0
2008-04-15 04:11:00,101.2,101.21,101.18,101.185,727000000.0
2008-04-15 04:12:00,101.185,101.2,101.18,101.2,1422000000.0
2008-04-15 04:13:00,101.2,101.21,101.19,101.19,1757499983.0
2008-04-15 04:14:00,101.19,101.26,101.19,101.23,1053899998.0
2008-04-15 04:15:00,101.23,101.25,101.22,101.24,844900000.0
2008-04-15 04:16:00,101.24,101.25,101.23,101.24,713000000.0
2008-04-15 04:17:00,101.24,101.26,101.215,101.23,644400000.0
2008-04-15 04:18:00,101.23,101.25,101.205,101.24,698700000.0
2008-04-15 04:19:00,101.24,101.29,101.24,101.25,673700000.0
2008-04-15 04:20:00,101.25,101.27,101.24,101.255,770500000.0
2008-04-15 04:21:00,101.255,101.27,101.235,101.24,368000000.0
2008-04-15 04:22:00,101.24,101.25,101.23,101.23,643200000.0
2008-04-15 04:23:00,101.23,101.24,101.23,101.23,675900000.0
2008-04-15 04:24:00,101.23,101.24,101.23,101.24,664500000.0
2008-04-15 04:25:00,101.24,101.24,101.21,101.24,844300000.0
2008-04-15 04:26:00,101.24,101.25,101.22,101.24,673500000.0
2008-04-15 04:27:00,101.24,101.26,101.22,101.26,634500000.0
2008-04-15 04:28:00,101.26,101.27,101.25,101.25,661800000.0
2008-04-15 04:29:00,101.255,101.31,101.25,101.28,707000000.0
2008-04-15 04:30:00,101.28,101.28,101.25,101.26,653200000.0
2008-04-15 04:31:00,101.26,101.27,101.26,101.27,681000000.0
2008-04-15 04:32:00,101.27,101.28,101.27,101.27,679300000.0
2008-04-15 04:33:00,101.26,101.27,101.26,101.26,695100000.0
2008-04-15 04:34:00,101.26,101.27,101.26,101.27,687900000.0
2008-04-15 04:35:00,101.27,101.3,101.27,101.285,697500000.0
2008-04-15 04:36:00,101.285,101.31,101.27,101.28,649900000.0
2008-04-15 04:37:00,101.28,101.28,101.26,101.27,686400000.0
2008-04-15 04:38:00,101.27,101.27,101.24,101.26,508200000.0
2008-04-15 04:39:00,101.26,101.27,101.23,101.24,900399995.0
2008-04-15 04:40:00,101.24,101.3,101.24,101.3,638100000.0
2008-04-15 04:41:00,101.3,101.31,101.27,101.29,875400000.0
2008-04-15 04:42:00,101.29,101.29,101.28,101.28,701900000.0
2008-04-15 04:43:00,101.28,101.28,101.26,101.26,690900000.0
2008-04-15 04:44:00,101.26,101.26,101.23,101.23,650700000.0
2008-04-15 04:45:00,101.23,101.245,101.23,101.245,326400000.0
2008-04-15 04:46:00,101.245,101.27,101.245,101.27,431000000.0
2008-04-15 04:47:00,101.27,101.28,101.26,101.27,637900000.0
2008-04-15 04:48:00,101.27,101.29,101.27,101.28,642300000.0
2008-04-15 04:49:00,101.28,101.29,101.27,101.27,731600000.0
2008-04-15 04:50:00,101.27,101.28,101.26,101.26,778000000.0
2008-04-15 04:51:00,101.26,101.26,101.24,101.26,676500000.0
2008-04-15 04:52:00,101.26,101.26,101.25,101.26,668400000.0
2008-04-15 04:53:00,101.26,101.28,101.26,101.26,641300000.0
2008-04-15 04:54:00,101.26,101.27,101.26,101.27,655600000.0
2008-04-15 04:55:00,101.27,101.27,101.25,101.25,674600000.0
2008-04-15 04:56:00,101.25,101.27,101.25,101.26,645800000.0
2008-04-15 04:57:00,101.26,101.26,101.26,101.26,679200000.0
2008-04-15 04:58:00,101.26,101.26,101.25,101.25,655200000.0
2008-04-15 04:59:00,101.25,101.26,101.24,101.26,636100000.0
2008-04-15 05:00:00,101.26,101.28,101.26,101.27,665100000.0
2008-04-15 05:01:00,101.27,101.27,101.26,101.26,660600000.0
2008-04-15 05:02:00,101.26,101.26,101.25,101.25,649200000.0
2008-04-15 05:03:00,101.25,101.25,101.25,101.25,660000000.0
2008-04-15 05:04:00,101.25,101.25,101.24,101.24,653100000.0
2008-04-15 05:05:00,101.24,101.25,101.23,101.23,691500000.0
2008-04-15 05:06:00,101.23,101.24,101.22,101.22,657000000.0
2008-04-15 05:07:00,101.22,101.24,101.22,101.23,665700000.0
2008-04-15 05:08:00,101.23,101.26,101.23,101.25,658000000.0
2008-04-15 05:09:00,101.25,101.25,101.24,101.25,654400000.0
2008-04-15 05:10:00,101.25,101.26,101.24,101.25,669600000.0
2008-04-15 05:11:00,101.25,101.26,101.25,101.26,652500000.0
2008-04-15 05:12:00,101.26,101.29,101.26,101.28,653700000.0
2008-04-15 05:13:00,101.28,101.28,101.26,101.26,712500000.0
2008-04-15 05:14:00,101.26,101.29,101.26,101.29,667500000.0
2008-04-15 05:15:00,101.29,101.35,101.29,101.34,573700000.0
2008-04-15 05:16:00,101.34,101.34,101.3,101.33,592700000.0
2008-04-15 05:17:00,101.33,101.33,101.29,101.29,626200000.0
2008-04-15 05:18:00,101.29,101.3,101.27,101.28,699800000.0
2008-04-15 05:19:00,101.28,101.3,101.27,101.29,649800000.0
2008-04-15 05:20:00,101.29,101.29,101.28,101.28,663300000.0
2008-04-15 05:21:00,101.28,101.3,101.28,101.29,609200000.0
2008-04-15 05:22:00,101.29,101.29,101.27,101.28,643000000.0
2008-04-15 05:23:00,101.28,101.28,101.26,101.27,689700000.0
2008-04-15 05:24:00,101.27,101.27,101.26,101.26,658100000.0
2008-04-15 05:25:00,101.26,101.26,101.24,101.25,641100000.0
2008-04-15 05:26:00,101.25,101.26,101.25,101.25,517900000.0
2008-04-15 05:27:00,101.25,101.26,101.25,101.26,626600000.0
2008-04-15 05:28:00,101.255,101.255,101.24,101.24,674500000.0
2008-04-15 05:29:00,101.24,101.25,101.23,101.24,1132500000.0
2008-04-15 05:30:00,101.24,101.25,101.23,101.25,652300000.0
2008-04-15 05:31:00,101.25,101.25,101.24,101.24,695100000.0
2008-04-15 05:32:00,101.24,101.24,101.22,101.23,705600000.0
2008-04-15 05:33:00,101.23,101.26,101.225,101.23,819000000.0
2008-04-15 05:34:00,101.23,101.26,101.23,101.26,662800000.0
2008-04-15 05:35:00,101.26,101.27,101.25,101.27,653100000.0
2008-04-15 05:36:00,101.27,101.28,101.27,101.27,696900000.0
2008-04-15 05:37:00,101.27,101.27,101.26,101.27,637200000.0
2008-04-15 05:38:00,101.27,101.29,101.27,101.28,476300000.0
2008-04-15 05:39:00,101.28,101.28,101.27,101.28,692400000.0
2008-04-15 05:40:00,101.28,101.28,101.25,101.25,685500000.0
2008-04-15 05:41:00,101.25,101.25,101.23,101.24,700900000.0
2008-04-15 05:42:00,101.24,101.24,101.22,101.22,737400000.0
2008-04-15 05:43:00,101.22,101.23,101.22,101.22,708500000.0
2008-04-15 05:44:00,101.22,101.23,101.19,101.2,749700000.0
2008-04-15 05:45:00,101.2,101.2,101.16,101.18,1688500000.0
2008-04-15 05:46:00,101.18,101.24,101.18,101.21,1595100000.0
2008-04-15 05:47:00,101.21,101.21,101.17,101.18,894599999.0
2008-04-15 05:48:00,101.18,101.18,101.15,101.16,1607599997.0
2008-04-15 05:49:00,101.16,101.2,101.16,101.19,1224400000.0
2008-04-15 05:50:00,101.19,101.23,101.185,101.185,396400000.0
2008-04-15 05:51:00,101.185,101.185,101.1,101.1,899599999.0
2008-04-15 05:52:00,101.1,101.15,101.085,101.15,1615600000.0
2008-04-15 05:53:00,101.15,101.16,101.12,101.13,594100000.0
2008-04-15 05:54:00,101.13,101.15,101.125,101.14,692000000.0
2008-04-15 05:55:00,101.14,101.175,101.14,101.15,609100000.0
2008-04-15 05:56:00,101.15,101.15,101.14,101.15,711500000.0
2008-04-15 05:57:00,101.15,101.17,101.15,101.16,611900000.0
2008-04-15 05:58:00,101.16,101.17,101.14,101.14,304000000.0
2008-04-15 05:59:00,101.14,101.175,101.14,101.15,172500000.0
2008-04-15 06:00:00,101.15,101.2,101.15,101.17,660400000.0
2008-04-15 06:01:00,101.17,101.21,101.17,101.21,537500000.0
2008-04-15 06:02:00,101.21,101.21,101.2,101.2,651900000.0
2008-04-15 06:03:00,101.2,101.24,101.2,101.23,729300000.0
2008-04-15 06:04:00,101.23,101.23,101.2,101.21,536800000.0
2008-04-15 06:05:00,101.21,101.22,101.195,101.195,625200000.0
2008-04-15 06:06:00,101.195,101.195,101.19,101.195,118600000.0
2008-04-15 06:07:00,101.195,101.21,101.19,101.21,1362400000.0
2008-04-15 06:08:00,101.21,101.21,101.2,101.2,678300000.0
2008-04-15 06:09:00,101.2,101.23,101.19,101.21,1389100000.0
2008-04-15 06:10:00,101.21,101.27,101.21,101.27,735300000.0
2008-04-15 06:11:00,101.27,101.27,101.245,101.25,158600000.0
2008-04-15 06:12:00,101.25,101.275,101.25,101.27,629700000.0
2008-04-15 06:13:00,101.255,101.27,101.25,101.27,508200000.0
2008-04-15 06:14:00,101.27,101.27,101.26,101.26,726700000.0
2008-04-15 06:15:00,101.26,101.28,101.26,101.28,663900000.0
2008-04-15 06:16:00,101.28,101.3,101.26,101.28,638400000.0
2008-04-15 06:17:00,101.28,101.32,101.28,101.29,558300000.0
2008-04-15 06:18:00,101.29,101.29,101.23,101.27,599900000.0
2008-04-15 06:19:00,101.27,101.3,101.24,101.26,585600000.0
2008-04-15 06:20:00,101.26,101.28,101.21,101.28,770800004.0
2008-04-15 06:21:00,101.28,101.28,101.21,101.24,922700002.0
2008-04-15 06:22:00,101.24,101.25,101.22,101.23,657600000.0
2008-04-15 06:23:00,101.23,101.24,101.23,101.24,729000000.0
2008-04-15 06:24:00,101.24,101.24,101.22,101.23,642900000.0
2008-04-15 06:25:00,101.23,101.25,101.22,101.23,670600000.0
2008-04-15 06:26:00,101.23,101.23,101.22,101.23,686400000.0
2008-04-15 06:27:00,101.23,101.26,101.23,101.26,723500000.0
2008-04-15 06:28:00,101.26,101.26,101.225,101.24,723700000.0
2008-04-15 06:29:00,101.225,101.27,101.22,101.27,619200000.0
2008-04-15 06:30:00,101.27,101.28,101.25,101.27,622500000.0
2008-04-15 06:31:00,101.27,101.27,101.25,101.27,645400000.0
2008-04-15 06:32:00,101.27,101.28,101.27,101.27,635100000.0
2008-04-15 06:33:00,101.27,101.27,101.24,101.24,679200000.0
2008-04-15 06:34:00,101.24,101.25,101.24,101.25,655500000.0
2008-04-15 06:35:00,101.25,101.25,101.23,101.23,645000000.0
2008-04-15 06:36:00,101.23,101.24,101.2,101.23,796300001.0
2008-04-15 06:37:00,101.23,101.26,101.23,101.24,676900000.0
2008-04-15 06:38:00,101.24,101.24,101.22,101.22,716800000.0
2008-04-15 06:39:00,101.22,101.24,101.21,101.21,622500000.0
2008-04-15 06:40:00,101.21,101.23,101.21,101.23,654600000.0
2008-04-15 06:41:00,101.23,101.24,101.23,101.24,706200000.0
2008-04-15 06:42:00,101.24,101.25,101.24,101.25,694500000.0
2008-04-15 06:43:00,101.25,101.25,101.22,101.23,681100000.0
2008-04-15 06:44:00,101.23,101.24,101.23,101.24,705900000.0
2008-04-15 06:45:00,101.24,101.24,101.22,101.23,678200000.0
2008-04-15 06:46:00,101.23,101.23,101.22,101.23,676800000.0
2008-04-15 06:47:00,101.23,101.23,101.2,101.21,648600000.0
2008-04-15 06:48:00,101.21,101.22,101.2,101.21,648600000.0
2008-04-15 06:49:00,101.21,101.22,101.21,101.22,672000000.0
2008-04-15 06:50:00,101.22,101.23,101.22,101.22,670500000.0
2008-04-15 06:51:00,101.22,101.24,101.22,101.23,687300000.0
2008-04-15 06:52:00,101.23,101.24,101.22,101.23,664200000.0
2008-04-15 06:53:00,101.23,101.23,101.21,101.22,653400000.0
2008-04-15 06:54:00,101.22,101.22,101.22,101.22,662400000.0
2008-04-15 06:55:00,101.22,101.22,101.21,101.22,690300000.0
2008-04-15 06:56:00,101.22,101.22,101.21,101.21,723700000.0
2008-04-15 06:57:00,101.21,101.22,101.21,101.21,526700000.0
2008-04-15 06:58:00,101.21,101.21,101.21,101.21,761400000.0
2008-04-15 06:59:00,101.21,101.21,101.18,101.21,360500000.0
2008-04-15 07:00:00,101.2,101.21,101.19,101.2,495600000.0
2008-04-15 07:01:00,101.2,101.2,101.17,101.185,535000000.0
2008-04-15 07:02:00,101.185,101.2,101.18,101.18,615800000.0
2008-04-15 07:03:00,101.18,101.195,101.17,101.19,555000000.0
2008-04-15 07:04:00,101.19,101.2,101.18,101.19,462100000.0
2008-04-15 07:05:00,101.19,101.2,101.17,101.19,809499999.0
2008-04-15 07:06:00,101.19,101.19,101.16,101.17,756700000.0
2008-04-15 07:07:00,101.17,101.18,101.17,101.18,638400000.0
2008-04-15 07:08:00,101.18,101.2,101.18,101.2,655600000.0
2008-04-15 07:09:00,101.2,101.22,101.2,101.21,642000000.0
2008-04-15 07:10:00,101.21,101.21,101.18,101.19,616800000.0
2008-04-15 07:11:00,101.19,101.19,101.15,101.16,620400000.0
2008-04-15 07:12:00,101.16,101.2,101.16,101.19,655400000.0
2008-04-15 07:13:00,101.19,101.19,101.18,101.19,714300000.0
2008-04-15 07:14:00,101.19,101.19,101.16,101.17,636500000.0
2008-04-15 07:15:00,101.17,101.18,101.15,101.17,685200000.0
2008-04-15 07:16:00,101.17,101.18,101.14,101.15,639100000.0
2008-04-15 07:17:00,101.15,101.16,101.14,101.14,660400000.0
2008-04-15 07:18:00,101.14,101.16,101.14,101.15,636600000.0
2008-04-15 07:19:00,101.15,101.18,101.15,101.165,657200000.0
2008-04-15 07:20:00,101.165,101.19,101.16,101.17,638900000.0
2008-04-15 07:21:00,101.17,101.18,101.13,101.13,623000000.0
2008-04-15 07:22:00,101.13,101.15,101.13,101.15,704100000.0
2008-04-15 07:23:00,101.15,101.18,101.15,101.17,481200000.0
2008-04-15 07:24:00,101.17,101.17,101.13,101.14,664800000.0
2008-04-15 07:25:00,101.14,101.15,101.14,101.15,691800000.0
2008-04-15 07:26:00,101.15,101.15,101.12,101.13,605800000.0
2008-04-15 07:27:00,101.13,101.13,101.09,101.11,762700000.0
2008-04-15 07:28:00,101.11,101.15,101.11,101.14,655800000.0
2008-04-15 07:29:00,101.14,101.2,101.13,101.2,156200000.0
2008-04-15 07:30:00,101.2,101.215,101.195,101.21,144700000.0
2008-04-15 07:31:00,101.21,101.225,101.185,101.22,381000000.0
2008-04-15 07:32:00,101.22,101.29,101.215,101.28,272400000.0
2008-04-15 07:33:00,101.28,101.285,101.235,101.245,119500000.0
2008-04-15 07:34:00,101.245,101.295,101.245,101.295,129900000.0
2008-04-15 07:35:00,101.295,101.345,101.275,101.33,214200000.0
2008-04-15 07:36:00,101.33,101.34,101.255,101.315,315400000.0
2008-04-15 07:37:00,101.315,101.36,101.31,101.35,101800000.0
2008-04-15 07:38:00,101.35,101.36,101.325,101.325,119200000.0
2008-04-15 07:39:00,101.325,101.325,101.27,101.275,108200000.0
2008-04-15 07:40:00,101.275,101.295,101.255,101.28,101600000.0
2008-04-15 07:41:00,101.28,101.325,101.28,101.31,102000000.0
2008-04-15 07:42:00,101.31,101.31,101.29,101.29,107500000.0
2008-04-15 07:43:00,101.29,101.3,101.275,101.3,104400000.0
2008-04-15 07:44:00,101.295,101.31,101.295,101.3,107200000.0
2008-04-15 07:45:00,101.305,101.315,101.305,101.315,108000000.0
2008-04-15 07:46:00,101.315,101.315,101.3,101.3,277900000.0
2008-04-15 07:47:00,101.3,101.315,101.3,101.31,144500000.0
2008-04-15 07:48:00,101.31,101.32,101.3,101.32,201700000.0
2008-04-15 07:49:00,101.32,101.33,101.3,101.32,388100000.0
2008-04-15 07:50:00,101.32,101.32,101.29,101.295,170500000.0
2008-04-15 07:51:00,101.295,101.3,101.28,101.285,212000000.0
2008-04-15 07:52:00,101.285,101.3,101.275,101.275,121900000.0
2008-04-15 07:53:00,101.275,101.285,101.255,101.275,112500000.0
2008-04-15 07:54:00,101.275,101.305,101.255,101.29,300200000.0
2008-04-15 07:55:00,101.29,101.305,101.275,101.295,379400000.0
2008-04-15 07:56:00,101.295,101.315,101.295,101.315,104300000.0
2008-04-15 07:57:00,101.315,101.335,101.3,101.33,431900000.0
2008-04-15 07:58:00,101.33,101.36,101.32,101.35,336100000.0
2008-04-15 07:59:00,101.35,101.37,101.325,101.345,416600000.0
2008-04-15 08:00:00,101.345,101.36,101.27,101.28,373100000.0
2008-04-15 08:01:00,101.28,101.325,101.28,101.325,334000000.0
2008-04-15 08:02:00,101.325,101.325,101.285,101.3,229800000.0
2008-04-15 08:03:00,101.3,101.3,101.26,101.28,462400000.0
2008-04-15 08:04:00,101.275,101.29,101.275,101.285,118300000.0
2008-04-15 08:05:00,101.285,101.315,101.275,101.28,169800000.0
2008-04-15 08:06:00,101.28,101.295,101.225,101.295,131900000.0
2008-04-15 08:07:00,101.295,101.305,101.275,101.3,250000000.0
2008-04-15 08:08:00,101.3,101.32,101.3,101.31,121300000.0
2008-04-15 08:09:00,101.31,101.32,101.3,101.32,127900000.0
2008-04-15 08:10:00,101.32,101.34,101.285,101.32,725100000.0
2008-04-15 08:11:00,101.32,101.32,101.25,101.25,582100000.0
2008-04-15 08:12:00,101.25,101.27,101.245,101.25,491600000.0
2008-04-15 08:13:00,101.25,101.3,101.245,101.275,467200000.0
2008-04-15 08:14:00,101.275,101.28,101.245,101.26,402300000.0
2008-04-15 08:15:00,101.26,101.3,101.255,101.27,372400000.0
2008-04-15 08:16:00,101.27,101.32,101.265,101.295,273400000.0
2008-04-15 08:17:00,101.295,101.3,101.225,101.25,510600000.0
2008-04-15 08:18:00,101.25,101.265,101.24,101.255,204300000.0
2008-04-15 08:19:00,101.255,101.26,101.235,101.235,244100000.0
2008-04-15 08:20:00,101.235,101.25,101.225,101.23,364000000.0
2008-04-15 08:21:00,101.23,101.3,101.225,101.265,255000000.0
2008-04-15 08:22:00,101.265,101.27,101.22,101.22,188300000.0
2008-04-15 08:23:00,101.22,101.22,101.16,101.17,695600000.0
2008-04-15 08:24:00,101.17,101.21,101.165,101.18,437100000.0
2008-04-15 08:25:00,101.18,101.2,101.16,101.185,435200000.0
2008-04-15 08:26:00,101.185,101.19,101.145,101.19,536700000.0
2008-04-15 08:27:00,101.19,101.23,101.19,101.22,626400000.0
2008-04-15 08:28:00,101.22,101.22,101.21,101.21,720800000.0
2008-04-15 08:29:00,101.21,101.22,101.2,101.22,553600000.0
2008-04-15 08:30:00,101.22,101.22,101.19,101.2,153900000.0
2008-04-15 08:31:00,101.2,101.2,101.17,101.17,156700000.0
2008-04-15 08:32:00,101.17,101.18,101.16,101.17,201200000.0
2008-04-15 08:33:00,101.17,101.18,101.15,101.16,344500000.0
2008-04-15 08:34:00,101.16,101.18,101.09,101.12,194700000.0
2008-04-15 08:35:00,101.12,101.13,101.09,101.1,109100000.0
2008-04-15 08:36:00,101.1,101.16,101.08,101.16,104000000.0
2008-04-15 08:37:00,101.16,101.18,101.12,101.175,166100000.0
2008-04-15 08:38:00,101.175,101.21,101.175,101.2,264700000.0
2008-04-15 08:39:00,101.2,101.23,101.185,101.22,122200000.0
2008-04-15 08:40:00,101.22,101.23,101.19,101.21,212800000.0
2008-04-15 08:41:00,101.21,101.25,101.19,101.2,138200000.0
2008-04-15 08:42:00,101.2,101.22,101.195,101.21,154800000.0
2008-04-15 08:43:00,101.21,101.24,101.195,101.23,134300000.0
2008-04-15 08:44:00,101.23,101.24,101.225,101.23,181900000.0
2008-04-15 08:45:00,101.23,101.25,101.22,101.23,121300000.0
2008-04-15 08:46:00,101.23,101.26,101.22,101.23,209200000.0
2008-04-15 08:47:00,101.23,101.24,101.2,101.21,239300000.0
2008-04-15 08:48:00,101.21,101.21,101.17,101.21,309000000.0
2008-04-15 08:49:00,101.22,101.24,101.21,101.22,306400000.0
2008-04-15 08:50:00,101.22,101.23,101.2,101.22,190900000.0
2008-04-15 08:51:00,101.22,101.26,101.22,101.22,324600000.0
2008-04-15 08:52:00,101.22,101.23,101.2,101.23,213000000.0
2008-04-15 08:53:00,101.23,101.24,101.21,101.22,213400000.0
2008-04-15 08:54:00,101.22,101.25,101.2,101.24,272900000.0
2008-04-15 08:55:00,101.24,101.24,101.22,101.23,110300000.0
2008-04-15 08:56:00,101.23,101.27,101.22,101.26,491100000.0
2008-04-15 08:57:00,101.26,101.28,101.23,101.23,233500000.0
2008-04-15 08:58:00,101.23,101.27,101.22,101.22,201600000.0
2008-04-15 08:59:00,101.22,101.24,101.22,101.23,223700000.0
2008-04-15 09:00:00,101.23,101.28,101.23,101.26,603700000.0
2008-04-15 09:01:00,101.26,101.27,101.22,101.25,385400000.0
2008-04-15 09:02:00,101.25,101.27,101.24,101.26,258600000.0
2008-04-15 09:03:00,101.26,101.27,101.24,101.26,487500000.0
2008-04-15 09:04:00,101.26,101.27,101.21,101.24,432500000.0
2008-04-15 09:05:00,101.24,101.26,101.23,101.24,450600000.0
2008-04-15 09:06:00,101.24,101.25,101.21,101.23,667900000.0
2008-04-15 09:07:00,101.23,101.24,101.21,101.22,590600000.0
2008-04-15 09:08:00,101.22,101.25,101.21,101.24,138900000.0
2008-04-15 09:09:00,101.24,101.25,101.19,101.21,334400000.0
2008-04-15 09:10:00,101.21,101.225,101.21,101.22,367900000.0
2008-04-15 09:11:00,101.22,101.23,101.17,101.23,463900000.0
2008-04-15 09:12:00,101.23,101.25,101.22,101.24,689500000.0
2008-04-15 09:13:00,101.24,101.245,101.21,101.21,494300000.0
2008-04-15 09:14:00,101.21,101.24,101.19,101.24,467200000.0
2008-04-15 09:15:00,101.24,101.24,101.15,101.17,428500000.0
2008-04-15 09:16:00,101.17,101.215,101.16,101.17,473400000.0
2008-04-15 09:17:00,101.17,101.19,101.145,101.17,575800000.0
2008-04-15 09:18:00,101.17,101.18,101.14,101.16,442900000.0
2008-04-15 09:19:00,101.16,101.18,101.145,101.15,354400000.0
2008-04-15 09:20:00,101.15,101.185,101.15,101.17,257200000.0
2008-04-15 09:21:00,101.17,101.23,101.15,101.17,474600000.0
2008-04-15 09:22:00,101.16,101.21,101.16,101.2,525900000.0
2008-04-15 09:23:00,101.2,101.22,101.19,101.22,441100000.0
2008-04-15 09:24:00,101.22,101.27,101.21,101.26,486800000.0
2008-04-15 09:25:00,101.26,101.27,101.225,101.26,663800000.0
2008-04-15 09:26:00,101.26,101.27,101.22,101.23,438100000.0
2008-04-15 09:27:00,101.23,101.26,101.23,101.25,557600000.0
2008-04-15 09:28:00,101.25,101.25,101.19,101.19,569100000.0
2008-04-15 09:29:00,101.19,101.205,101.16,101.185,323800000.0
2008-04-15 09:30:00,101.18,101.19,101.16,101.19,211000000.0
2008-04-15 09:31:00,101.19,101.22,101.16,101.195,122600000.0
2008-04-15 09:32:00,101.195,101.22,101.15,101.2,128500000.0
2008-04-15 09:33:00,101.2,101.23,101.2,101.2,133700000.0
2008-04-15 09:34:00,101.2,101.22,101.175,101.19,531700000.0
2008-04-15 09:35:00,101.19,101.22,101.18,101.205,341100000.0
2008-04-15 09:36:00,101.205,101.22,101.185,101.21,120800000.0
2008-04-15 09:37:00,101.21,101.26,101.205,101.25,154700000.0
2008-04-15 09:38:00,101.25,101.255,101.21,101.24,466900000.0
2008-04-15 09:39:00,101.24,101.27,101.24,101.255,574700000.0
2008-04-15 09:40:00,101.255,101.28,101.25,101.25,335200000.0
2008-04-15 09:41:00,101.24,101.26,101.22,101.225,202300000.0
2008-04-15 09:42:00,101.23,101.24,101.205,101.205,110300000.0
2008-04-15 09:43:00,101.205,101.24,101.2,101.215,113200000.0
2008-04-15 09:44:00,101.215,101.245,101.19,101.23,139100000.0
2008-04-15 09:45:00,101.23,101.26,101.19,101.24,115900000.0
2008-04-15 09:46:00,101.24,101.245,101.22,101.24,129800000.0
2008-04-15 09:47:00,101.24,101.285,101.23,101.275,118800000.0
2008-04-15 09:48:00,101.27,101.29,101.255,101.27,98900000.0
2008-04-15 09:49:00,101.27,101.29,101.26,101.285,112700000.0
2008-04-15 09:50:00,101.285,101.305,101.26,101.27,146400000.0
2008-04-15 09:51:00,101.27,101.32,101.26,101.3,114000000.0
2008-04-15 09:52:00,101.3,101.31,101.29,101.3,138000000.0
2008-04-15 09:53:00,101.3,101.315,101.27,101.29,176000000.0
2008-04-15 09:54:00,101.29,101.31,101.28,101.3,116900000.0
2008-04-15 09:55:00,101.3,101.31,101.28,101.285,134100000.0
2008-04-15 09:56:00,101.285,101.3,101.27,101.28,341800000.0
2008-04-15 09:57:00,101.28,101.31,101.26,101.265,253400000.0
2008-04-15 09:58:00,101.265,101.3,101.265,101.295,117900000.0
2008-04-15 09:59:00,101.295,101.3,101.27,101.3,104600000.0
2008-04-15 10:00:00,101.3,101.31,101.28,101.28,114200000.0
2008-04-15 10:01:00,101.285,101.31,101.28,101.305,105600000.0
2008-04-15 10:02:00,101.305,101.31,101.29,101.31,113000000.0
2008-04-15 10:03:00,101.31,101.33,101.3,101.31,135800000.0
2008-04-15 10:04:00,101.31,101.35,101.3,101.32,456000000.0
2008-04-15 10:05:00,101.32,101.335,101.3,101.315,331900000.0
2008-04-15 10:06:00,101.315,101.34,101.305,101.31,248000000.0
2008-04-15 10:07:00,101.31,101.335,101.285,101.31,150000000.0
2008-04-15 10:08:00,101.31,101.31,101.285,101.29,235500000.0
2008-04-15 10:09:00,101.29,101.3,101.285,101.3,253800000.0
2008-04-15 10:10:00,101.3,101.3,101.26,101.27,206600000.0
2008-04-15 10:11:00,101.27,101.29,101.235,101.28,325600000.0
2008-04-15 10:12:00,101.28,101.36,101.28,101.3,194200000.0
2008-04-15 10:13:00,101.3,101.35,101.29,101.3,183500000.0
2008-04-15 10:14:00,101.3,101.32,101.28,101.3,268300000.0
2008-04-15 10:15:00,101.3,101.32,101.29,101.32,126600000.0
2008-04-15 10:16:00,101.32,101.32,101.26,101.26,253400000.0
2008-04-15 10:17:00,101.26,101.275,101.24,101.26,108200000.0
2008-04-15 10:18:00,101.26,101.31,101.25,101.29,116700000.0
2008-04-15 10:19:00,101.29,101.31,101.28,101.3,148300000.0
2008-04-15 10:20:00,101.3,101.3,101.24,101.27,161000000.0
2008-04-15 10:21:00,101.27,101.29,101.26,101.265,114000000.0
2008-04-15 10:22:00,101.27,101.28,101.26,101.27,97000000.0
2008-04-15 10:23:00,101.27,101.3,101.27,101.29,105500000.0
2008-04-15 10:24:00,101.29,101.3,101.28,101.28,122300000.0
2008-04-15 10:25:00,101.28,101.29,101.27,101.28,101000000.0
2008-04-15 10:26:00,101.28,101.29,101.26,101.27,101300000.0
2008-04-15 10:27:00,101.27,101.28,101.23,101.26,120100000.0
2008-04-15 10:28:00,101.26,101.26,101.24,101.26,107800000.0
2008-04-15 10:29:00,101.26,101.27,101.26,101.27,110200000.0
2008-04-15 10:30:00,101.27,101.29,101.215,101.29,121100000.0
2008-04-15 10:31:00,101.28,101.29,101.24,101.245,100600000.0
2008-04-15 10:32:00,101.245,101.285,101.22,101.26,170500000.0
2008-04-15 10:33:00,101.26,101.29,101.21,101.28,118100000.0
2008-04-15 10:34:00,101.28,101.34,101.28,101.33,110400000.0
2008-04-15 10:35:00,101.32,101.32,101.27,101.28,101600000.0
2008-04-15 10:36:00,101.28,101.3,101.275,101.285,101600000.0
2008-04-15 10:37:00,101.285,101.285,101.225,101.25,116300000.0
2008-04-15 10:38:00,101.25,101.28,101.25,101.27,118800000.0
2008-04-15 10:39:00,101.27,101.27,101.25,101.26,117700000.0
2008-04-15 10:40:00,101.26,101.26,101.24,101.25,222200000.0
2008-04-15 10:41:00,101.25,101.29,101.24,101.28,142600000.0
2008-04-15 10:42:00,101.28,101.28,101.26,101.26,115200000.0
2008-04-15 10:43:00,101.26,101.28,101.26,101.27,117700000.0
2008-04-15 10:44:00,101.27,101.3,101.25,101.295,160800000.0
2008-04-15 10:45:00,101.295,101.3,101.27,101.29,180200000.0
2008-04-15 10:46:00,101.29,101.3,101.28,101.28,126800000.0
2008-04-15 10:47:00,101.28,101.29,101.28,101.29,117400000.0
2008-04-15 10:48:00,101.29,101.3,101.27,101.28,123000000.0
2008-04-15 10:49:00,101.285,101.29,101.265,101.275,121300000.0
2008-04-15 10:50:00,101.28,101.29,101.27,101.28,142100000.0
2008-04-15 10:51:00,101.28,101.29,101.28,101.29,141400000.0
2008-04-15 10:52:00,101.29,101.3,101.26,101.27,111400000.0
2008-04-15 10:53:00,101.27,101.28,101.25,101.25,146100000.0
2008-04-15 10:54:00,101.25,101.27,101.245,101.26,128600000.0
2008-04-15 10:55:00,101.26,101.305,101.26,101.305,110000000.0
2008-04-15 10:56:00,101.3,101.31,101.27,101.29,221200000.0
2008-04-15 10:57:00,101.29,101.29,101.25,101.25,118300000.0
2008-04-15 10:58:00,101.25,101.26,101.22,101.23,114200000.0
2008-04-15 10:59:00,101.23,101.235,101.19,101.22,185000000.0
2008-04-15 11:00:00,101.22,101.22,101.035,101.055,181200000.0
2008-04-15 11:01:00,101.055,101.13,101.03,101.06,214199999.0
2008-04-15 11:02:00,101.06,101.125,101.06,101.105,118400000.0
2008-04-15 11:03:00,101.1,101.1,101.04,101.05,101900000.0
2008-04-15 11:04:00,101.08,101.09,100.99,101.04,127300000.0
2008-04-15 11:05:00,101.04,101.06,101.01,101.04,118300000.0
2008-04-15 11:06:00,101.04,101.05,101.0,101.01,101600000.0
2008-04-15 11:07:00,101.01,101.07,100.985,101.06,116900000.0
2008-04-15 11:08:00,101.06,101.11,101.06,101.07,121500000.0
2008-04-15 11:09:00,101.07,101.105,101.055,101.09,163900000.0
2008-04-15 11:10:00,101.09,101.12,101.06,101.12,128500000.0
2008-04-15 11:11:00,101.12,101.13,101.085,101.1,122200000.0
2008-04-15 11:12:00,101.095,101.135,101.07,101.115,132900000.0
2008-04-15 11:13:00,101.115,101.13,101.09,101.1,134100000.0
2008-04-15 11:14:00,101.1,101.13,101.085,101.095,212000000.0
2008-04-15 11:15:00,101.095,101.105,101.07,101.09,103000000.0
2008-04-15 11:16:00,101.09,101.09,101.06,101.065,266600000.0
2008-04-15 11:17:00,101.065,101.07,101.02,101.05,110000000.0
2008-04-15 11:18:00,101.05,101.05,101.02,101.03,105000000.0
2008-04-15 11:19:00,101.035,101.045,101.01,101.03,124900000.0
2008-04-15 11:20:00,101.03,101.05,101.005,101.04,118100000.0
2008-04-15 11:21:00,101.04,101.05,101.02,101.03,111800000.0
2008-04-15 11:22:00,101.03,101.075,101.03,101.06,124900000.0
2008-04-15 11:23:00,101.06,101.08,101.035,101.04,124600000.0
2008-04-15 11:24:00,101.04,101.045,101.025,101.04,135400000.0
2008-04-15 11:25:00,101.04,101.09,101.04,101.09,118600000.0
2008-04-15 11:26:00,101.09,101.1,101.05,101.05,118800000.0
2008-04-15 11:27:00,101.06,101.08,101.045,101.07,114300000.0
2008-04-15 11:28:00,101.07,101.07,101.04,101.05,121900000.0
2008-04-15 11:29:00,101.05,101.08,101.05,101.08,109600000.0
2008-04-15 11:30:00,101.08,101.08,101.06,101.06,101600000.0
2008-04-15 11:31:00,101.06,101.09,101.04,101.05,124500000.0
2008-04-15 11:32:00,101.05,101.08,101.04,101.05,114900000.0
2008-04-15 11:33:00,101.05,101.08,101.05,101.07,154600000.0
2008-04-15 11:34:00,101.07,101.08,101.07,101.08,124000000.0
2008-04-15 11:35:00,101.08,101.11,101.07,101.07,121700000.0
2008-04-15 11:36:00,101.07,101.09,101.045,101.065,100100000.0
2008-04-15 11:37:00,101.065,101.1,101.06,101.095,137500000.0
2008-04-15 11:38:00,101.095,101.1,101.02,101.06,121600000.0
2008-04-15 11:39:00,101.06,101.09,101.055,101.09,122400000.0
2008-04-15 11:40:00,101.09,101.095,101.06,101.075,133600000.0
2008-04-15 11:41:00,101.075,101.11,101.075,101.1,143400000.0
2008-04-15 11:42:00,101.1,101.1,101.085,101.1,118800000.0
2008-04-15 11:43:00,101.1,101.11,101.09,101.1,126700000.0
2008-04-15 11:44:00,101.1,101.11,101.085,101.1,115200000.0
2008-04-15 11:45:00,101.1,101.12,101.095,101.095,110400000.0
2008-04-15 11:46:00,101.095,101.125,101.09,101.12,119600000.0
2008-04-15 11:47:00,101.12,101.12,101.09,101.09,127000000.0
2008-04-15 11:48:00,101.09,101.1,101.09,101.1,141400000.0
2008-04-15 11:49:00,101.1,101.11,101.08,101.08,128500000.0
2008-04-15 11:50:00,101.09,101.1,101.08,101.1,116600000.0
2008-04-15 11:51:00,101.1,101.14,101.09,101.13,113100000.0
2008-04-15 11:52:00,101.13,101.13,101.11,101.12,121400000.0
2008-04-15 11:53:00,101.12,101.13,101.09,101.12,108700000.0
2008-04-15 11:54:00,101.12,101.13,101.11,101.13,119200000.0
2008-04-15 11:55:00,101.13,101.175,101.13,101.17,145600000.0
2008-04-15 11:56:00,101.17,101.175,101.12,101.13,121700000.0
2008-04-15 11:57:00,101.13,101.14,101.12,101.12,260300000.0
2008-04-15 11:58:00,101.12,101.145,101.12,101.14,113800000.0
2008-04-15 11:59:00,101.14,101.145,101.115,101.125,126200000.0
2008-04-15 12:00:00,101.125,101.18,101.12,101.17,123400000.0
2008-04-15 12:01:00,101.17,101.23,101.17,101.23,112800000.0
2008-04-15 12:02:00,101.23,101.23,101.22,101.23,121400000.0
2008-04-15 12:03:00,101.23,101.23,101.22,101.225,102400000.0
2008-04-15 12:04:00,101.225,101.23,101.21,101.22,120200000.0
2008-04-15 12:05:00,101.22,101.22,101.18,101.19,112000000.0
2008-04-15 12:06:00,101.19,101.19,101.17,101.18,119800000.0
2008-04-15 12:07:00,101.18,101.185,101.16,101.16,116000000.0
2008-04-15 12:08:00,101.16,101.17,101.125,101.14,172600000.0
2008-04-15 12:09:00,101.14,101.145,101.13,101.13,118600000.0
2008-04-15 12:10:00,101.13,101.15,101.11,101.13,162600000.0
2008-04-15 12:11:00,101.13,101.15,101.12,101.13,121700000.0
2008-04-15 12:12:00,101.13,101.13,101.1,101.105,142600000.0
2008-04-15 12:13:00,101.105,101.11,101.09,101.11,119400000.0
2008-04-15 12:14:00,101.1,101.1,101.09,101.09,126400000.0
2008-04-15 12:15:00,101.09,101.1,101.06,101.09,116800000.0
2008-04-15 12:16:00,101.09,101.1,101.06,101.085,117400000.0
2008-04-15 12:17:00,101.085,101.1,101.08,101.09,116400000.0
2008-04-15 12:18:00,101.09,101.1,101.09,101.095,132800000.0
2008-04-15 12:19:00,101.095,101.14,101.09,101.125,123000000.0
2008-04-15 12:20:00,101.125,101.14,101.12,101.12,127600000.0
2008-04-15 12:21:00,101.12,101.14,101.1,101.11,119000000.0
2008-04-15 12:22:00,101.11,101.14,101.1,101.14,119800000.0
2008-04-15 12:23:00,101.14,101.165,101.14,101.16,121400000.0
2008-04-15 12:24:00,101.16,101.19,101.15,101.18,129200000.0
2008-04-15 12:25:00,101.18,101.18,101.18,101.18,108600000.0
2008-04-15 12:26:00,101.18,101.18,101.165,101.165,124000000.0
2008-04-15 12:27:00,101.165,101.18,101.16,101.17,115200000.0
2008-04-15 12:28:00,101.165,101.19,101.16,101.16,120200000.0
2008-04-15 12:29:00,101.16,101.19,101.16,101.17,126200000.0
2008-04-15 12:30:00,101.175,101.175,101.12,101.125,121800000.0
2008-04-15 12:31:00,101.125,101.145,101.115,101.125,143400000.0
2008-04-15 12:32:00,101.125,101.13,101.11,101.12,137700000.0
2008-04-15 12:33:00,101.12,101.125,101.095,101.105,142700000.0
2008-04-15 12:34:00,101.115,101.115,101.1,101.11,119000000.0
2008-04-15 12:35:00,101.11,101.12,101.11,101.12,177400000.0
2008-04-15 12:36:00,101.12,101.12,101.105,101.105,130800000.0
2008-04-15 12:37:00,101.1,101.12,101.08,101.11,166400000.0
2008-04-15 12:38:00,101.11,101.12,101.1,101.115,166800000.0
2008-04-15 12:39:00,101.115,101.15,101.105,101.14,110600000.0
2008-04-15 12:40:00,101.14,101.14,101.13,101.13,141400000.0
2008-04-15 12:41:00,101.13,101.135,101.13,101.13,115800000.0
2008-04-15 12:42:00,101.13,101.14,101.105,101.11,141200000.0
2008-04-15 12:43:00,101.11,101.11,101.11,101.11,114600000.0
2008-04-15 12:44:00,101.11,101.12,101.11,101.12,154400000.0
2008-04-15 12:45:00,101.12,101.12,101.1,101.1,116800000.0
2008-04-15 12:46:00,101.1,101.11,101.1,101.11,105800000.0
2008-04-15 12:47:00,101.11,101.125,101.1,101.11,113400000.0
2008-04-15 12:48:00,101.115,101.145,101.11,101.12,115200000.0
2008-04-15 12:49:00,101.12,101.13,101.115,101.13,126300000.0
2008-04-15 12:50:00,101.13,101.145,101.125,101.145,128800000.0
2008-04-15 12:51:00,101.14,101.145,101.12,101.12,143000000.0
2008-04-15 12:52:00,101.12,101.13,101.1,101.1,153800000.0
2008-04-15 12:53:00,101.1,101.105,101.075,101.09,117200000.0
2008-04-15 12:54:00,101.09,101.105,101.09,101.1,117800000.0
2008-04-15 12:55:00,101.1,101.13,101.08,101.12,128000000.0
2008-04-15 12:56:00,101.12,101.12,101.08,101.09,118000000.0
2008-04-15 12:57:00,101.09,101.11,101.09,101.1,104400000.0
2008-04-15 12:58:00,101.1,101.135,101.1,101.13,127200000.0
2008-04-15 12:59:00,101.13,101.14,101.11,101.11,113800000.0
2008-04-15 13:00:00,101.115,101.125,101.065,101.07,122200000.0
2008-04-15 13:01:00,101.07,101.09,101.06,101.07,99800000.0
2008-04-15 13:02:00,101.07,101.11,101.06,101.11,110200000.0
2008-04-15 13:03:00,101.11,101.12,101.08,101.1,118400000.0
2008-04-15 13:04:00,101.1,101.11,101.08,101.1,105200000.0
2008-04-15 13:05:00,101.1,101.13,101.095,101.11,116000000.0
2008-04-15 13:06:00,101.11,101.125,101.095,101.11,109000000.0
2008-04-15 13:07:00,101.11,101.135,101.095,101.13,113800000.0
2008-04-15 13:08:00,101.13,101.14,101.12,101.13,109800000.0
2008-04-15 13:09:00,101.13,101.13,101.12,101.12,126800000.0
2008-04-15 13:10:00,101.125,101.14,101.12,101.13,143800000.0
2008-04-15 13:11:00,101.13,101.13,101.1,101.12,139400000.0
2008-04-15 13:12:00,101.12,101.12,101.105,101.11,111200000.0
2008-04-15 13:13:00,101.11,101.13,101.11,101.13,122600000.0
2008-04-15 13:14:00,101.13,101.155,101.12,101.145,111900000.0
2008-04-15 13:15:00,101.145,101.16,101.14,101.14,106200000.0
2008-04-15 13:16:00,101.14,101.17,101.13,101.135,116000000.0
2008-04-15 13:17:00,101.135,101.135,101.1,101.115,134200000.0
2008-04-15 13:18:00,101.115,101.17,101.11,101.16,142500000.0
2008-04-15 13:19:00,101.16,101.16,101.14,101.15,108400000.0
2008-04-15 13:20:00,101.15,101.15,101.14,101.15,107200000.0
2008-04-15 13:21:00,101.15,101.17,101.14,101.16,115600000.0
2008-04-15 13:22:00,101.16,101.17,101.155,101.16,112800000.0
2008-04-15 13:23:00,101.16,101.17,101.14,101.15,108600000.0
2008-04-15 13:24:00,101.14,101.17,101.14,101.16,149500000.0
2008-04-15 13:25:00,101.16,101.16,101.14,101.14,275200000.0
2008-04-15 13:26:00,101.14,101.15,101.14,101.145,130200000.0
2008-04-15 13:27:00,101.145,101.17,101.13,101.16,106600000.0
2008-04-15 13:28:00,101.16,101.18,101.16,101.17,135700000.0
2008-04-15 13:29:00,101.17,101.17,101.155,101.165,124400000.0
2008-04-15 13:30:00,101.165,101.17,101.14,101.15,136600000.0
2008-04-15 13:31:00,101.145,101.18,101.145,101.18,117600000.0
2008-04-15 13:32:00,101.18,101.18,101.16,101.165,108800000.0
2008-04-15 13:33:00,101.165,101.175,101.16,101.16,126200000.0
2008-04-15 13:34:00,101.16,101.16,101.14,101.14,107000000.0
2008-04-15 13:35:00,101.14,101.15,101.14,101.15,130200000.0
2008-04-15 13:36:00,101.15,101.18,101.15,101.18,105600000.0
2008-04-15 13:37:00,101.18,101.19,101.16,101.18,119400000.0
2008-04-15 13:38:00,101.18,101.22,101.17,101.21,108400000.0
2008-04-15 13:39:00,101.21,101.22,101.18,101.18,105800000.0
2008-04-15 13:40:00,101.18,101.2,101.18,101.19,103200000.0
2008-04-15 13:41:00,101.19,101.21,101.17,101.2,117200000.0
2008-04-15 13:42:00,101.2,101.21,101.195,101.21,111600000.0
2008-04-15 13:43:00,101.21,101.21,101.2,101.2,103600000.0
2008-04-15 13:44:00,101.2,101.2,101.18,101.18,105800000.0
2008-04-15 13:45:00,101.18,101.19,101.18,101.19,108000000.0
2008-04-15 13:46:00,101.18,101.19,101.15,101.16,105600000.0
2008-04-15 13:47:00,101.16,101.17,101.135,101.16,108600000.0
2008-04-15 13:48:00,101.16,101.17,101.15,101.16,121000000.0
2008-04-15 13:49:00,101.16,101.18,101.16,101.17,107800000.0
2008-04-15 13:50:00,101.17,101.17,101.15,101.16,99800000.0
2008-04-15 13:51:00,101.16,101.18,101.15,101.17,106700000.0
2008-04-15 13:52:00,101.17,101.19,101.16,101.17,108600000.0
2008-04-15 13:53:00,101.17,101.18,101.14,101.17,115400000.0
2008-04-15 13:54:00,101.17,101.17,101.16,101.17,108000000.0
2008-04-15 13:55:00,101.17,101.19,101.17,101.19,100000000.0
2008-04-15 13:56:00,101.19,101.2,101.17,101.18,107500000.0
2008-04-15 13:57:00,101.18,101.18,101.11,101.14,117200000.0
2008-04-15 13:58:00,101.13,101.14,101.11,101.13,101200000.0
2008-04-15 13:59:00,101.13,101.14,101.11,101.13,106600000.0
2008-04-15 14:00:00,101.13,101.13,101.11,101.12,111200000.0
2008-04-15 14:01:00,101.12,101.13,101.11,101.12,111800000.0
2008-04-15 14:02:00,101.12,101.12,101.08,101.1,98000000.0
2008-04-15 14:03:00,101.1,101.12,101.09,101.1,106400000.0
2008-04-15 14:04:00,101.1,101.12,101.09,101.12,112800000.0
2008-04-15 14:05:00,101.12,101.15,101.12,101.12,108700000.0
2008-04-15 14:06:00,101.12,101.14,101.12,101.13,114800000.0
2008-04-15 14:07:00,101.13,101.14,101.13,101.14,99800000.0
2008-04-15 14:08:00,101.14,101.14,101.12,101.13,99600000.0
2008-04-15 14:09:00,101.13,101.14,101.115,101.14,104800000.0
2008-04-15 14:10:00,101.14,101.17,101.12,101.13,114000000.0
2008-04-15 14:11:00,101.13,101.16,101.13,101.13,110400000.0
2008-04-15 14:12:00,101.13,101.13,101.09,101.09,107800000.0
2008-04-15 14:13:00,101.09,101.09,101.08,101.09,98000000.0
2008-04-15 14:14:00,101.09,101.09,101.05,101.06,108200000.0
2008-04-15 14:15:00,101.07,101.11,101.07,101.09,103200000.0
2008-04-15 14:16:00,101.09,101.1,101.08,101.1,104400000.0
2008-04-15 14:17:00,101.1,101.16,101.085,101.11,105100000.0
2008-04-15 14:18:00,101.11,101.12,101.05,101.09,107600000.0
2008-04-15 14:19:00,101.09,101.09,101.04,101.07,101800000.0
2008-04-15 14:20:00,101.07,101.09,101.05,101.07,108400000.0
2008-04-15 14:21:00,101.07,101.08,101.04,101.05,116300000.0
2008-04-15 14:22:00,101.05,101.07,101.015,101.03,106700000.0
2008-04-15 14:23:00,101.03,101.08,101.03,101.04,106400000.0
2008-04-15 14:24:00,101.04,101.06,101.02,101.06,110400000.0
2008-04-15 14:25:00,101.07,101.07,101.05,101.06,100400000.0
2008-04-15 14:26:00,101.06,101.1,101.06,101.09,109800000.0
2008-04-15 14:27:00,101.09,101.125,101.09,101.12,109600000.0
2008-04-15 14:28:00,101.12,101.14,101.07,101.075,121600000.0
2008-04-15 14:29:00,101.075,101.095,101.035,101.035,126500000.0
2008-04-15 14:30:00,100.99,101.14,100.97,101.11,156900000.0
2008-04-15 14:31:00,101.11,101.15,101.04,101.11,149700000.0
2008-04-15 14:32:00,101.115,101.15,101.09,101.13,157300000.0
2008-04-15 14:33:00,101.14,101.15,101.055,101.07,112500000.0
2008-04-15 14:34:00,101.07,101.09,101.04,101.09,124500000.0
2008-04-15 14:35:00,101.09,101.105,101.05,101.05,125000000.0
2008-04-15 14:36:00,101.06,101.14,101.06,101.09,156400000.0
2008-04-15 14:37:00,101.08,101.12,101.06,101.095,124300000.0
2008-04-15 14:38:00,101.095,101.16,101.08,101.13,124200000.0
2008-04-15 14:39:00,101.13,101.16,101.11,101.115,110100000.0
2008-04-15 14:40:00,101.115,101.16,101.08,101.12,217200000.0
2008-04-15 14:41:00,101.12,101.13,101.07,101.07,120600000.0
2008-04-15 14:42:00,101.07,101.11,101.05,101.11,110500000.0
2008-04-15 14:43:00,101.11,101.11,101.04,101.06,120100000.0
2008-04-15 14:44:00,101.06,101.095,101.04,101.06,108200000.0
2008-04-15 14:45:00,101.06,101.11,101.05,101.09,112300000.0
2008-04-15 14:46:00,101.09,101.16,101.09,101.12,128600000.0
2008-04-15 14:47:00,101.12,101.15,101.11,101.13,107100000.0
2008-04-15 14:48:00,101.13,101.15,101.11,101.13,113600000.0
2008-04-15 14:49:00,101.13,101.15,101.11,101.13,124800000.0
2008-04-15 14:50:00,101.13,101.16,101.11,101.15,112600000.0
2008-04-15 14:51:00,101.155,101.18,101.15,101.16,105200000.0
2008-04-15 14:52:00,101.16,101.22,101.15,101.22,108900000.0
2008-04-15 14:53:00,101.21,101.22,101.15,101.175,132200000.0
2008-04-15 14:54:00,101.17,101.18,101.16,101.17,120400000.0
2008-04-15 14:55:00,101.17,101.2,101.16,101.175,129300000.0
2008-04-15 14:56:00,101.175,101.19,101.16,101.17,110400000.0
2008-04-15 14:57:00,101.17,101.19,101.14,101.16,111100000.0
2008-04-15 14:58:00,101.16,101.16,101.105,101.105,194800000.0
2008-04-15 14:59:00,101.105,101.14,101.08,101.1,618600000.0
2008-04-15 15:00:00,101.105,101.19,101.1,101.17,278100000.0
2008-04-15 15:01:00,101.17,101.18,101.14,101.15,107900000.0
2008-04-15 15:02:00,101.15,101.25,101.14,101.19,110100000.0
2008-04-15 15:03:00,101.195,101.22,101.18,101.21,114900000.0
2008-04-15 15:04:00,101.21,101.22,101.17,101.18,106000000.0
2008-04-15 15:05:00,101.18,101.21,101.17,101.19,102100000.0
2008-04-15 15:06:00,101.19,101.2,101.16,101.185,116800000.0
2008-04-15 15:07:00,101.19,101.21,101.16,101.19,105400000.0
2008-04-15 15:08:00,101.19,101.19,101.14,101.155,132900000.0
2008-04-15 15:09:00,101.155,101.18,101.13,101.165,181200000.0
2008-04-15 15:10:00,101.16,101.175,101.13,101.15,111000000.0
2008-04-15 15:11:00,101.15,101.17,101.14,101.16,135300000.0
2008-04-15 15:12:00,101.16,101.18,101.135,101.16,117000000.0
2008-04-15 15:13:00,101.16,101.2,101.15,101.16,109100000.0
2008-04-15 15:14:00,101.16,101.2,101.16,101.19,116900000.0
2008-04-15 15:15:00,101.19,101.22,101.19,101.21,120800000.0
2008-04-15 15:16:00,101.21,101.24,101.19,101.22,115900000.0
2008-04-15 15:17:00,101.22,101.28,101.19,101.25,115000000.0
2008-04-15 15:18:00,101.24,101.27,101.23,101.25,128500000.0
2008-04-15 15:19:00,101.25,101.29,101.25,101.28,114600000.0
2008-04-15 15:20:00,101.28,101.33,101.27,101.27,105900000.0
2008-04-15 15:21:00,101.27,101.29,101.25,101.25,136000000.0
2008-04-15 15:22:00,101.25,101.27,101.22,101.26,106100000.0
2008-04-15 15:23:00,101.26,101.28,101.23,101.24,147700000.0
2008-04-15 15:24:00,101.24,101.27,101.21,101.23,120100000.0
2008-04-15 15:25:00,101.235,101.26,101.21,101.24,121200000.0
2008-04-15 15:26:00,101.24,101.27,101.22,101.25,122300000.0
2008-04-15 15:27:00,101.25,101.26,101.22,101.24,104600000.0
2008-04-15 15:28:00,101.24,101.26,101.23,101.26,95400000.0
2008-04-15 15:29:00,101.26,101.28,101.25,101.26,102200000.0
2008-04-15 15:30:00,101.26,101.29,101.25,101.28,106800000.0
2008-04-15 15:31:00,101.29,101.3,101.26,101.29,99200000.0
2008-04-15 15:32:00,101.29,101.3,101.26,101.26,96400000.0
2008-04-15 15:33:00,101.26,101.28,101.23,101.26,96600000.0
2008-04-15 15:34:00,101.26,101.26,101.235,101.25,96000000.0
2008-04-15 15:35:00,101.25,101.27,101.23,101.25,96600000.0
2008-04-15 15:36:00,101.25,101.25,101.2,101.21,93600000.0
2008-04-15 15:37:00,101.21,101.24,101.2,101.21,95000000.0
2008-04-15 15:38:00,101.21,101.24,101.2,101.22,102400000.0
2008-04-15 15:39:00,101.22,101.26,101.22,101.26,107400000.0
2008-04-15 15:40:00,101.25,101.27,101.23,101.24,99000000.0
2008-04-15 15:41:00,101.24,101.26,101.22,101.26,129300000.0
2008-04-15 15:42:00,101.26,101.26,101.22,101.24,108000000.0
2008-04-15 15:43:00,101.24,101.24,101.21,101.24,102600000.0
2008-04-15 15:44:00,101.24,101.25,101.2,101.21,129600000.0
2008-04-15 15:45:00,101.21,101.23,101.19,101.2,95600000.0
2008-04-15 15:46:00,101.2,101.25,101.2,101.25,93600000.0
2008-04-15 15:47:00,101.25,101.25,101.22,101.24,95800000.0
2008-04-15 15:48:00,101.24,101.25,101.23,101.23,98800000.0
2008-04-15 15:49:00,101.23,101.24,101.23,101.23,105400000.0
2008-04-15 15:50:00,101.23,101.24,101.2,101.21,93600000.0
2008-04-15 15:51:00,101.21,101.22,101.2,101.21,101000000.0
2008-04-15 15:52:00,101.21,101.22,101.19,101.21,92400000.0
2008-04-15 15:53:00,101.21,101.23,101.19,101.23,96400000.0
2008-04-15 15:54:00,101.23,101.24,101.21,101.21,93800000.0
2008-04-15 15:55:00,101.21,101.23,101.2,101.21,166200000.0
2008-04-15 15:56:00,101.21,101.23,101.2,101.23,98800000.0
2008-04-15 15:57:00,101.23,101.24,101.2,101.24,111000000.0
2008-04-15 15:58:00,101.24,101.24,101.21,101.21,101400000.0
2008-04-15 15:59:00,101.22,101.22,101.17,101.18,99800000.0
2008-04-15 16:00:00,101.18,101.21,101.17,101.19,135600000.0
2008-04-15 16:01:00,101.19,101.21,101.18,101.18,133100000.0
2008-04-15 16:02:00,101.19,101.21,101.17,101.19,106000000.0
2008-04-15 16:03:00,101.2,101.21,101.19,101.21,99200000.0
2008-04-15 16:04:00,101.21,101.22,101.18,101.2,99800000.0
2008-04-15 16:05:00,101.2,101.2,101.17,101.19,140500000.0
2008-04-15 16:06:00,101.19,101.22,101.18,101.19,108700000.0
2008-04-15 16:07:00,101.19,101.2,101.16,101.17,113600000.0
2008-04-15 16:08:00,101.17,101.18,101.16,101.16,491100000.0
2008-04-15 16:09:00,101.16,101.19,101.16,101.18,153900000.0
2008-04-15 16:10:00,101.18,101.19,101.16,101.18,136200000.0
2008-04-15 16:11:00,101.18,101.18,101.17,101.17,118400000.0
2008-04-15 16:12:00,101.17,101.18,101.15,101.15,158900000.0
2008-04-15 16:13:00,101.15,101.18,101.13,101.15,113800000.0
2008-04-15 16:14:00,101.15,101.16,101.11,101.13,100800000.0
2008-04-15 16:15:00,101.12,101.16,101.12,101.15,98400000.0
2008-04-15 16:16:00,101.15,101.15,101.12,101.14,114200000.0
2008-04-15 16:17:00,101.14,101.18,101.14,101.14,111800000.0
2008-04-15 16:18:00,101.14,101.15,101.12,101.14,113300000.0
2008-04-15 16:19:00,101.14,101.15,101.11,101.12,105900000.0
2008-04-15 16:20:00,101.12,101.14,101.11,101.135,117000000.0
2008-04-15 16:21:00,101.13,101.14,101.1,101.115,112000000.0
2008-04-15 16:22:00,101.11,101.13,101.09,101.09,129000000.0
2008-04-15 16:23:00,101.09,101.14,101.09,101.13,131600000.0
2008-04-15 16:24:00,101.13,101.14,101.1,101.11,117800000.0
2008-04-15 16:25:00,101.12,101.13,101.09,101.11,121200000.0
2008-04-15 16:26:00,101.105,101.105,101.075,101.09,132000000.0
2008-04-15 16:27:00,101.09,101.11,101.08,101.09,168600000.0
2008-04-15 16:28:00,101.09,101.12,101.08,101.09,106000000.0
2008-04-15 16:29:00,101.09,101.11,101.08,101.08,159300000.0
2008-04-15 16:30:00,101.08,101.12,101.08,101.11,99200000.0
2008-04-15 16:31:00,101.11,101.13,101.1,101.11,122700000.0
2008-04-15 16:32:00,101.1,101.14,101.1,101.12,111000000.0
2008-04-15 16:33:00,101.12,101.14,101.1,101.14,110400000.0
2008-04-15 16:34:00,101.14,101.14,101.11,101.12,97800000.0
2008-04-15 16:35:00,101.12,101.13,101.1,101.1,104300000.0
2008-04-15 16:36:00,101.1,101.16,101.1,101.16,98400000.0
2008-04-15 16:37:00,101.16,101.16,101.12,101.15,109500000.0
2008-04-15 16:38:00,101.15,101.18,101.13,101.17,111700000.0
2008-04-15 16:39:00,101.17,101.18,101.15,101.16,113600000.0
2008-04-15 16:40:00,101.16,101.16,101.12,101.125,111600000.0
2008-04-15 16:41:00,101.125,101.16,101.12,101.13,127600000.0
2008-04-15 16:42:00,101.13,101.14,101.1,101.11,120400000.0
2008-04-15 16:43:00,101.11,101.12,101.1,101.11,102300000.0
2008-04-15 16:44:00,101.11,101.15,101.11,101.15,128300000.0
2008-04-15 16:45:00,101.15,101.15,101.1,101.13,100200000.0
2008-04-15 16:46:00,101.13,101.16,101.12,101.13,140500000.0
2008-04-15 16:47:00,101.14,101.17,101.12,101.15,98200000.0
2008-04-15 16:48:00,101.15,101.18,101.125,101.16,101900000.0
2008-04-15 16:49:00,101.16,101.17,101.14,101.16,153000000.0
2008-04-15 16:50:00,101.16,101.19,101.15,101.15,101800000.0
2008-04-15 16:51:00,101.15,101.16,101.12,101.13,113900000.0
2008-04-15 16:52:00,101.13,101.15,101.11,101.15,111800000.0
2008-04-15 16:53:00,101.15,101.15,101.13,101.13,126000000.0
2008-04-15 16:54:00,101.13,101.15,101.1,101.12,146200000.0
2008-04-15 16:55:00,101.12,101.18,101.12,101.15,105200000.0
2008-04-15 16:56:00,101.15,101.17,101.14,101.14,98200000.0
2008-04-15 16:57:00,101.14,101.16,101.13,101.15,112600000.0
2008-04-15 16:58:00,101.15,101.18,101.14,101.16,98000000.0
2008-04-15 16:59:00,101.16,101.17,101.12,101.17,95300000.0
2008-04-15 17:00:00,101.17,101.18,101.13,101.14,92600000.0
2008-04-15 17:01:00,101.14,101.16,101.125,101.13,110100000.0
2008-04-15 17:02:00,101.13,101.15,101.13,101.14,106400000.0
2008-04-15 17:03:00,101.13,101.15,101.13,101.13,99600000.0
2008-04-15 17:04:00,101.13,101.14,101.13,101.13,102600000.0
2008-04-15 17:05:00,101.13,101.15,101.13,101.14,112900000.0
2008-04-15 17:06:00,101.14,101.17,101.12,101.12,113600000.0
2008-04-15 17:07:00,101.12,101.13,101.09,101.1,118200000.0
2008-04-15 17:08:00,101.1,101.12,101.065,101.11,128200000.0
2008-04-15 17:09:00,101.1,101.1,101.08,101.09,117500000.0
2008-04-15 17:10:00,101.09,101.11,101.07,101.08,124000000.0
2008-04-15 17:11:00,101.08,101.105,101.04,101.1,118200000.0
2008-04-15 17:12:00,101.1,101.14,101.09,101.13,122400000.0
2008-04-15 17:13:00,101.13,101.13,101.09,101.11,120400000.0
2008-04-15 17:14:00,101.11,101.11,101.04,101.05,117800000.0
2008-04-15 17:15:00,101.04,101.08,101.04,101.08,113400000.0
2008-04-15 17:16:00,101.085,101.11,101.07,101.09,118800000.0
2008-04-15 17:17:00,101.09,101.11,101.08,101.1,119600000.0
2008-04-15 17:18:00,101.1,101.11,101.09,101.1,123200000.0
2008-04-15 17:19:00,101.1,101.12,101.1,101.12,102200000.0
2008-04-15 17:20:00,101.12,101.12,101.08,101.095,113600000.0
2008-04-15 17:21:00,101.095,101.115,101.09,101.1,126600000.0
2008-04-15 17:22:00,101.1,101.1,101.08,101.1,120200000.0
2008-04-15 17:23:00,101.1,101.15,101.09,101.145,112800000.0
2008-04-15 17:24:00,101.155,101.17,101.135,101.14,116400000.0
2008-04-15 17:25:00,101.14,101.16,101.13,101.16,111700000.0
2008-04-15 17:26:00,101.16,101.17,101.14,101.16,123400000.0
2008-04-15 17:27:00,101.16,101.16,101.14,101.15,111800000.0
2008-04-15 17:28:00,101.15,101.16,101.1,101.11,120000000.0
2008-04-15 17:29:00,101.11,101.17,101.1,101.13,112800000.0
2008-04-15 17:30:00,101.15,101.16,101.14,101.15,121600000.0
2008-04-15 17:31:00,101.15,101.16,101.14,101.15,114400000.0
2008-04-15 17:32:00,101.15,101.16,101.13,101.14,123400000.0
2008-04-15 17:33:00,101.14,101.165,101.14,101.155,107100000.0
2008-04-15 17:34:00,101.155,101.19,101.155,101.18,115900000.0
2008-04-15 17:35:00,101.18,101.19,101.16,101.17,116700000.0
2008-04-15 17:36:00,101.17,101.195,101.16,101.19,105400000.0
2008-04-15 17:37:00,101.19,101.19,101.13,101.14,125300000.0
2008-04-15 17:38:00,101.14,101.15,101.12,101.135,395100000.0
2008-04-15 17:39:00,101.135,101.15,101.13,101.15,132800000.0
2008-04-15 17:40:00,101.15,101.17,101.12,101.13,106400000.0
2008-04-15 17:41:00,101.13,101.135,101.1,101.13,166300000.0
2008-04-15 17:42:00,101.12,101.14,101.11,101.115,101400000.0
2008-04-15 17:43:00,101.115,101.145,101.11,101.14,123800000.0
2008-04-15 17:44:00,101.14,101.165,101.12,101.13,115000000.0
2008-04-15 17:45:00,101.13,101.16,101.13,101.135,125400000.0
2008-04-15 17:46:00,101.135,101.16,101.12,101.13,113800000.0
2008-04-15 17:47:00,101.13,101.15,101.13,101.14,149600000.0
2008-04-15 17:48:00,101.14,101.18,101.14,101.16,112600000.0
2008-04-15 17:49:00,101.16,101.2,101.15,101.2,102600000.0
2008-04-15 17:50:00,101.2,101.2,101.15,101.15,118000000.0
2008-04-15 17:51:00,101.155,101.17,101.15,101.16,108100000.0
2008-04-15 17:52:00,101.16,101.16,101.13,101.14,110200000.0
2008-04-15 17:53:00,101.14,101.14,101.12,101.13,104800000.0
2008-04-15 17:54:00,101.13,101.17,101.13,101.14,121800000.0
2008-04-15 17:55:00,101.14,101.16,101.1,101.13,111800000.0
2008-04-15 17:56:00,101.12,101.13,101.1,101.11,99600000.0
2008-04-15 17:57:00,101.11,101.12,101.07,101.07,108000000.0
2008-04-15 17:58:00,101.07,101.13,101.07,101.13,109000000.0
2008-04-15 17:59:00,101.13,101.15,101.11,101.11,124600000.0
2008-04-15 18:00:00,101.11,101.14,101.11,101.14,115000000.0
2008-04-15 18:01:00,101.14,101.15,101.12,101.13,106000000.0
2008-04-15 18:02:00,101.13,101.14,101.12,101.14,104000000.0
2008-04-15 18:03:00,101.14,101.16,101.13,101.15,109600000.0
2008-04-15 18:04:00,101.15,101.16,101.14,101.15,111600000.0
2008-04-15 18:05:00,101.15,101.15,101.125,101.13,111400000.0
2008-04-15 18:06:00,101.13,101.135,101.13,101.13,164800000.0
2008-04-15 18:07:00,101.125,101.14,101.1,101.14,118200000.0
2008-04-15 18:08:00,101.14,101.14,101.11,101.11,102400000.0
2008-04-15 18:09:00,101.11,101.15,101.11,101.13,134400000.0
2008-04-15 18:10:00,101.13,101.13,101.105,101.115,124600000.0
2008-04-15 18:11:00,101.115,101.14,101.1,101.1,101600000.0
2008-04-15 18:12:00,101.1,101.12,101.09,101.12,107000000.0
2008-04-15 18:13:00,101.12,101.14,101.12,101.13,104600000.0
2008-04-15 18:14:00,101.13,101.13,101.1,101.11,105600000.0
2008-04-15 18:15:00,101.11,101.11,101.09,101.1,119000000.0
2008-04-15 18:16:00,101.1,101.13,101.1,101.12,134000000.0
2008-04-15 18:17:00,101.12,101.12,101.1,101.12,127400000.0
2008-04-15 18:18:00,101.12,101.12,101.11,101.11,113400000.0
2008-04-15 18:19:00,101.11,101.11,101.08,101.1,105200000.0
2008-04-15 18:20:00,101.1,101.11,101.08,101.08,133200000.0
2008-04-15 18:21:00,101.08,101.09,101.07,101.08,99400000.0
2008-04-15 18:22:00,101.08,101.09,101.07,101.08,107600000.0
2008-04-15 18:23:00,101.08,101.09,101.07,101.09,109800000.0
2008-04-15 18:24:00,101.09,101.1,101.09,101.09,102000000.0
2008-04-15 18:25:00,101.09,101.1,101.07,101.09,155600000.0
2008-04-15 18:26:00,101.09,101.115,101.07,101.085,106200000.0
2008-04-15 18:27:00,101.085,101.085,101.07,101.07,100400000.0
2008-04-15 18:28:00,101.07,101.11,101.07,101.08,118400000.0
2008-04-15 18:29:00,101.08,101.08,101.055,101.055,115000000.0
2008-04-15 18:30:00,101.055,101.11,101.055,101.1,105000000.0
2008-04-15 18:31:00,101.1,101.1,101.06,101.1,113600000.0
2008-04-15 18:32:00,101.1,101.13,101.09,101.09,99600000.0
2008-04-15 18:33:00,101.09,101.1,101.07,101.07,121600000.0
2008-04-15 18:34:00,101.07,101.11,101.06,101.1,109000000.0
2008-04-15 18:35:00,101.1,101.14,101.09,101.13,102400000.0
2008-04-15 18:36:00,101.13,101.14,101.09,101.11,103600000.0
2008-04-15 18:37:00,101.11,101.14,101.095,101.12,105600000.0
2008-04-15 18:38:00,101.12,101.13,101.11,101.11,135800000.0
2008-04-15 18:39:00,101.11,101.12,101.1,101.1,102400000.0
2008-04-15 18:40:00,101.1,101.13,101.1,101.1,100400000.0
2008-04-15 18:41:00,101.1,101.11,101.1,101.1,107400000.0
2008-04-15 18:42:00,101.1,101.11,101.09,101.1,124600000.0
2008-04-15 18:43:00,101.1,101.12,101.09,101.1,102600000.0
2008-04-15 18:44:00,101.1,101.11,101.08,101.09,102200000.0
2008-04-15 18:45:00,101.09,101.11,101.08,101.11,104400000.0
2008-04-15 18:46:00,101.11,101.12,101.11,101.11,102600000.0
2008-04-15 18:47:00,101.11,101.11,101.1,101.1,103400000.0
2008-04-15 18:48:00,101.1,101.11,101.1,101.1,102000000.0
2008-04-15 18:49:00,101.1,101.11,101.1,101.1,108600000.0
2008-04-15 18:50:00,101.1,101.13,101.1,101.1,143800000.0
2008-04-15 18:51:00,101.1,101.12,101.08,101.11,125200000.0
2008-04-15 18:52:00,101.11,101.12,101.11,101.11,103600000.0
2008-04-15 18:53:00,101.11,101.13,101.11,101.11,103400000.0
2008-04-15 18:54:00,101.11,101.12,101.09,101.12,289400000.0
2008-04-15 18:55:00,101.12,101.13,101.1,101.11,113600000.0
2008-04-15 18:56:00,101.11,101.12,101.11,101.12,103400000.0
2008-04-15 18:57:00,101.12,101.12,101.1,101.11,245200000.0
2008-04-15 18:58:00,101.11,101.13,101.1,101.12,114400000.0
2008-04-15 18:59:00,101.12,101.14,101.1,101.1,187800000.0
2008-04-15 19:00:00,101.1,101.12,101.08,101.12,122500000.0
2008-04-15 19:01:00,101.12,101.19,101.11,101.14,113000000.0
2008-04-15 19:02:00,101.14,101.15,101.1,101.12,127300000.0
2008-04-15 19:03:00,101.12,101.12,101.04,101.06,112000000.0
2008-04-15 19:04:00,101.06,101.06,101.05,101.06,109200000.0
2008-04-15 19:05:00,101.06,101.1,101.06,101.08,144500000.0
2008-04-15 19:06:00,101.08,101.1,101.07,101.09,131600000.0
2008-04-15 19:07:00,101.09,101.09,101.07,101.07,108400000.0
2008-04-15 19:08:00,101.07,101.07,101.03,101.05,132000000.0
2008-04-15 19:09:00,101.05,101.07,101.04,101.04,116400000.0
2008-04-15 19:10:00,101.04,101.05,101.03,101.04,159200000.0
2008-04-15 19:11:00,101.04,101.05,101.02,101.05,133000000.0
2008-04-15 19:12:00,101.05,101.065,101.025,101.05,487700000.0
2008-04-15 19:13:00,101.05,101.07,101.03,101.07,259500000.0
2008-04-15 19:14:00,101.07,101.1,101.02,101.02,148400000.0
2008-04-15 19:15:00,101.02,101.075,100.99,101.06,126000000.0
2008-04-15 19:16:00,101.06,101.06,101.04,101.06,111900000.0
2008-04-15 19:17:00,101.06,101.06,101.04,101.06,97000000.0
2008-04-15 19:18:00,101.06,101.06,101.04,101.04,103600000.0
2008-04-15 19:19:00,101.04,101.05,101.03,101.05,117600000.0
2008-04-15 19:20:00,101.05,101.065,101.04,101.06,116600000.0
2008-04-15 19:21:00,101.06,101.07,101.03,101.04,104800000.0
2008-04-15 19:22:00,101.03,101.05,101.02,101.05,121100000.0
2008-04-15 19:23:00,101.05,101.06,101.04,101.06,127000000.0
2008-04-15 19:24:00,101.06,101.06,101.02,101.05,109000000.0
2008-04-15 19:25:00,101.05,101.06,101.005,101.05,172300000.0
2008-04-15 19:26:00,101.05,101.08,101.045,101.065,345600000.0
2008-04-15 19:27:00,101.065,101.065,100.99,101.0,236200000.0
2008-04-15 19:28:00,101.0,101.0,100.96,100.96,119100000.0
2008-04-15 19:29:00,100.96,100.97,100.945,100.96,140900000.0
2008-04-15 19:30:00,100.96,100.99,100.95,100.96,110000000.0
2008-04-15 19:31:00,100.96,100.97,100.905,100.915,214800000.0
2008-04-15 19:32:00,100.915,100.93,100.9,100.9,188300000.0
2008-04-15 19:33:00,100.9,100.93,100.88,100.885,196600000.0
2008-04-15 19:34:00,100.885,100.93,100.88,100.93,234000000.0
2008-04-15 19:35:00,100.93,100.935,100.885,100.89,226200000.0
2008-04-15 19:36:00,100.89,100.93,100.855,100.9,192200000.0
2008-04-15 19:37:00,100.9,100.93,100.88,100.93,131800000.0
2008-04-15 19:38:00,100.93,100.93,100.89,100.9,104600000.0
2008-04-15 19:39:00,100.9,100.9,100.85,100.88,206400000.0
2008-04-15 19:40:00,100.88,100.91,100.865,100.91,339900000.0
2008-04-15 19:41:00,100.91,100.92,100.9,100.92,131400000.0
2008-04-15 19:42:00,100.92,100.955,100.9,100.94,384800000.0
2008-04-15 19:43:00,100.94,100.945,100.905,100.92,173700000.0
2008-04-15 19:44:00,100.92,100.94,100.92,100.92,272200000.0
2008-04-15 19:45:00,100.92,100.95,100.92,100.95,568500000.0
2008-04-15 19:46:00,100.955,100.96,100.92,100.94,274200000.0
2008-04-15 19:47:00,100.94,100.97,100.93,100.93,221500000.0
2008-04-15 19:48:00,100.93,100.935,100.89,100.91,349200000.0
2008-04-15 19:49:00,100.91,100.925,100.89,100.915,209700000.0
2008-04-15 19:50:00,100.915,100.94,100.905,100.905,249100000.0
2008-04-15 19:51:00,100.905,100.98,100.9,100.97,230200000.0
2008-04-15 19:52:00,100.97,100.97,100.95,100.95,115800000.0
2008-04-15 19:53:00,100.95,100.96,100.93,100.93,110000000.0
2008-04-15 19:54:00,100.93,100.96,100.93,100.96,135800000.0
2008-04-15 19:55:00,100.96,100.98,100.95,100.98,117200000.0
2008-04-15 19:56:00,100.98,100.98,100.94,100.95,110600000.0
2008-04-15 19:57:00,100.95,100.98,100.935,100.97,129300000.0
2008-04-15 19:58:00,100.97,100.98,100.94,100.95,112400000.0
2008-04-15 19:59:00,100.95,100.96,100.935,100.95,126600000.0
2008-04-15 20:00:00,100.95,100.955,100.92,100.94,126800000.0
2008-04-15 20:01:00,100.94,100.965,100.93,100.96,112600000.0
2008-04-15 20:02:00,100.96,100.96,100.92,100.925,114000000.0
2008-04-15 20:03:00,100.925,100.97,100.92,100.96,113800000.0
2008-04-15 20:04:00,100.96,100.985,100.95,100.955,129900000.0
2008-04-15 20:05:00,100.955,100.975,100.94,100.96,111800000.0
2008-04-15 20:06:00,100.96,101.0,100.95,100.97,108100000.0
2008-04-15 20:07:00,100.97,100.975,100.935,100.95,386500000.0
2008-04-15 20:08:00,100.95,100.96,100.925,100.96,376800000.0
2008-04-15 20:09:00,100.96,100.965,100.94,100.96,158500000.0
2008-04-15 20:10:00,100.96,100.96,100.94,100.94,107000000.0
2008-04-15 20:11:00,100.945,100.955,100.925,100.925,309100000.0
2008-04-15 20:12:00,100.925,100.935,100.905,100.91,171800000.0
2008-04-15 20:13:00,100.91,100.915,100.905,100.91,117400000.0
2008-04-15 20:14:00,100.91,100.94,100.91,100.94,124000000.0
2008-04-15 20:15:00,100.94,100.955,100.935,100.945,103400000.0
2008-04-15 20:16:00,100.945,100.945,100.93,100.935,101400000.0
2008-04-15 20:17:00,100.935,100.935,100.92,100.92,100200000.0
2008-04-15 20:18:00,100.92,100.92,100.89,100.89,286200000.0
2008-04-15 20:19:00,100.89,100.925,100.88,100.915,105200000.0
2008-04-15 20:20:00,100.915,100.94,100.915,100.925,126800000.0
2008-04-15 20:21:00,100.925,100.925,100.91,100.91,112800000.0
2008-04-15 20:22:00,100.91,100.91,100.88,100.89,119400000.0
2008-04-15 20:23:00,100.89,100.91,100.875,100.875,253200000.0
2008-04-15 20:24:00,100.875,100.89,100.865,100.89,568700000.0
2008-04-15 20:25:00,100.89,100.89,100.87,100.87,114400000.0
2008-04-15 20:26:00,100.87,100.88,100.86,100.86,298600000.0
2008-04-15 20:27:00,100.86,100.895,100.85,100.855,247900000.0
2008-04-15 20:28:00,100.855,100.87,100.84,100.87,139700000.0
2008-04-15 20:29:00,100.87,100.9,100.87,100.89,114000000.0
2008-04-15 20:30:00,100.89,100.905,100.89,100.9,161300000.0
2008-04-15 20:31:00,100.9,100.92,100.89,100.89,179100000.0
2008-04-15 20:32:00,100.88,100.905,100.875,100.905,115600000.0
2008-04-15 20:33:00,100.905,100.93,100.89,100.92,150200000.0
2008-04-15 20:34:00,100.92,100.92,100.9,100.915,157500000.0
2008-04-15 20:35:00,100.915,100.93,100.915,100.93,139600000.0
2008-04-15 20:36:00,100.93,100.93,100.91,100.93,165600000.0
2008-04-15 20:37:00,100.93,100.96,100.93,100.94,210700000.0
2008-04-15 20:38:00,100.94,100.94,100.92,100.93,114200000.0
2008-04-15 20:39:00,100.93,100.93,100.91,100.91,96000000.0
2008-04-15 20:40:00,100.91,100.91,100.86,100.86,111400000.0
2008-04-15 20:41:00,100.86,100.865,100.86,100.86,122800000.0
2008-04-15 20:42:00,100.86,100.86,100.835,100.835,163000000.0
2008-04-15 20:43:00,100.835,100.86,100.835,100.86,131600000.0
2008-04-15 20:44:00,100.86,100.86,100.845,100.855,177300000.0
2008-04-15 20:45:00,100.855,100.875,100.855,100.875,238100000.0
2008-04-15 20:46:00,100.875,100.875,100.87,100.87,129800000.0
2008-04-15 20:47:00,100.87,100.87,100.87,100.87,102800000.0
2008-04-15 20:48:00,100.87,100.88,100.83,100.88,108800000.0
2008-04-15 20:49:00,100.88,100.88,100.85,100.86,101400000.0
2008-04-15 20:50:00,100.86,100.89,100.85,100.87,130100000.0
2008-04-15 20:51:00,100.87,100.91,100.85,100.89,123000000.0
2008-04-15 20:52:00,100.9,100.905,100.87,100.905,129100000.0
2008-04-15 20:53:00,100.905,100.915,100.9,100.91,129200000.0
2008-04-15 20:54:00,100.91,100.925,100.9,100.91,106800000.0
2008-04-15 20:55:00,100.91,100.94,100.91,100.93,123800000.0
2008-04-15 20:56:00,100.93,100.96,100.92,100.93,117400000.0
2008-04-15 20:57:00,100.93,100.94,100.9,100.9,227900000.0
2008-04-15 20:58:00,100.9,100.91,100.87,100.87,245700000.0
2008-04-15 20:59:00,100.87,100.89,100.87,100.885,122900000.0
2008-04-15 21:00:00,100.885,100.895,100.88,100.89,112400000.0
2008-04-15 21:01:00,100.89,100.9,100.88,100.88,118000000.0
2008-04-15 21:02:00,100.88,100.88,100.87,100.88,104600000.0
2008-04-15 21:03:00,100.88,100.91,100.88,100.89,122000000.0
2008-04-15 21:04:00,100.89,100.9,100.865,100.9,128100000.0
2008-04-15 21:05:00,100.9,100.9,100.88,100.88,131000000.0
2008-04-15 21:06:00,100.88,100.88,100.88,100.88,80000000.0
2008-04-15 21:07:00,100.88,100.88,100.87,100.87,115000000.0
2008-04-15 21:08:00,100.875,100.89,100.86,100.865,183100000.0
2008-04-15 21:09:00,100.865,100.865,100.845,100.85,678900000.0
2008-04-15 21:10:00,100.85,100.895,100.85,100.89,131300000.0
2008-04-15 21:11:00,100.89,100.89,100.88,100.89,124000000.0
2008-04-15 21:12:00,100.89,100.9,100.88,100.895,130000000.0
2008-04-15 21:13:00,100.895,100.92,100.895,100.92,118000000.0
2008-04-15 21:14:00,100.92,100.92,100.87,100.88,202500000.0
2008-04-15 21:15:00,100.88,100.9,100.88,100.9,264200000.0
2008-04-15 21:16:00,100.9,100.94,100.9,100.93,126600000.0
2008-04-15 21:17:00,100.93,100.93,100.9,100.93,127600000.0
2008-04-15 21:18:00,100.93,100.93,100.9,100.9,134700000.0
2008-04-15 21:19:00,100.9,100.93,100.895,100.9,119200000.0
2008-04-15 21:20:00,100.9,100.915,100.89,100.915,110200000.0
2008-04-15 21:21:00,100.915,100.915,100.84,100.87,121000000.0
2008-04-15 21:22:00,100.87,100.88,100.845,100.85,123000000.0
2008-04-15 21:23:00,100.85,100.9,100.845,100.895,273000000.0
2008-04-15 21:24:00,100.9,100.905,100.85,100.85,303300000.0
2008-04-15 21:25:00,100.85,100.875,100.85,100.87,116000000.0
2008-04-15 21:26:00,100.87,100.88,100.84,100.88,123100000.0
2008-04-15 21:27:00,100.88,100.91,100.87,100.885,136000000.0
2008-04-15 21:28:00,100.885,100.9,100.865,100.88,188100000.0
2008-04-15 21:29:00,100.88,100.915,100.86,100.865,167100000.0
2008-04-15 21:30:00,100.845,100.925,100.835,100.85,123500000.0
2008-04-15 21:31:00,100.85,100.85,100.825,100.85,141200000.0
2008-04-15 21:32:00,100.85,100.86,100.825,100.825,124900000.0
2008-04-15 21:33:00,100.825,100.825,100.795,100.825,203300000.0
2008-04-15 21:34:00,100.825,100.85,100.825,100.835,167100000.0
2008-04-15 21:35:00,100.835,100.84,100.825,100.825,226100000.0
2008-04-15 21:36:00,100.825,100.845,100.825,100.835,231100000.0
2008-04-15 21:37:00,100.835,100.85,100.835,100.84,210200000.0
2008-04-15 21:38:00,100.84,100.855,100.825,100.845,190300000.0
2008-04-15 21:39:00,100.845,100.86,100.835,100.86,169100000.0
2008-04-15 21:40:00,100.86,100.875,100.825,100.84,184100000.0
2008-04-15 21:41:00,100.84,100.855,100.83,100.84,124400000.0
2008-04-15 21:42:00,100.84,100.85,100.825,100.845,258900000.0
2008-04-15 21:43:00,100.845,100.88,100.845,100.87,192600000.0
2008-04-15 21:44:00,100.87,100.915,100.87,100.91,120800000.0
2008-04-15 21:45:00,100.91,100.93,100.825,100.845,143400000.0
2008-04-15 21:46:00,100.84,100.89,100.84,100.89,123400000.0
2008-04-15 21:47:00,100.89,100.89,100.85,100.875,113000000.0
2008-04-15 21:48:00,100.875,100.9,100.86,100.895,145500000.0
2008-04-15 21:49:00,100.895,100.9,100.88,100.88,129100000.0
2008-04-15 21:50:00,100.88,100.93,100.86,100.93,132900000.0
2008-04-15 21:51:00,100.93,100.93,100.905,100.91,239800000.0
2008-04-15 21:52:00,100.91,100.91,100.89,100.89,126000000.0
2008-04-15 21:53:00,100.89,100.92,100.89,100.905,279900000.0
2008-04-15 21:54:00,100.905,100.92,100.9,100.91,133000000.0
2008-04-15 21:55:00,100.91,100.92,100.9,100.92,127500000.0
2008-04-15 21:56:00,100.92,100.935,100.91,100.93,129000000.0
2008-04-15 21:57:00,100.93,100.95,100.93,100.94,120600000.0
2008-04-15 21:58:00,100.94,100.94,100.88,100.91,117400000.0
2008-04-15 21:59:00,100.91,101.0,100.91,100.99,123800000.0
2008-04-15 22:00:00,100.99,101.0,100.98,101.0,116400000.0
2008-04-15 22:01:00,101.0,101.0,100.935,100.94,117100000.0
2008-04-15 22:02:00,100.94,100.95,100.91,100.925,126200000.0
2008-04-15 22:03:00,100.925,100.95,100.925,100.95,118600000.0
2008-04-15 22:04:00,100.94,100.975,100.935,100.97,228400000.0
2008-04-15 22:05:00,100.97,100.97,100.94,100.945,125400000.0
2008-04-15 22:06:00,100.945,100.99,100.92,100.955,121600000.0
2008-04-15 22:07:00,100.955,100.97,100.94,100.95,121000000.0
2008-04-15 22:08:00,100.95,100.96,100.94,100.96,131400000.0
2008-04-15 22:09:00,100.96,100.96,100.93,100.94,117500000.0
2008-04-15 22:10:00,100.94,100.94,100.915,100.925,151900000.0
2008-04-15 22:11:00,100.925,100.95,100.92,100.95,149600000.0
2008-04-15 22:12:00,100.95,100.98,100.935,100.935,137100000.0
2008-04-15 22:13:00,100.935,100.99,100.925,100.965,593800000.0
2008-04-15 22:14:00,100.97,100.98,100.96,100.96,121700000.0
2008-04-15 22:15:00,100.96,100.97,100.91,100.93,194100000.0
2008-04-15 22:16:00,100.93,100.95,100.91,100.92,129600000.0
2008-04-15 22:17:00,100.92,100.955,100.92,100.95,133500000.0
2008-04-15 22:18:00,100.95,100.97,100.95,100.95,118600000.0
2008-04-15 22:19:00,100.95,100.97,100.94,100.96,135900000.0
2008-04-15 22:20:00,100.96,101.0,100.93,100.94,165100000.0
2008-04-15 22:21:00,100.94,100.98,100.94,100.98,107300000.0
2008-04-15 22:22:00,100.98,101.0,100.96,100.98,110200000.0
2008-04-15 22:23:00,100.98,100.98,100.95,100.95,118200000.0
2008-04-15 22:24:00,100.95,100.97,100.94,100.96,137600000.0
2008-04-15 22:25:00,100.96,100.99,100.96,100.98,106400000.0
2008-04-15 22:26:00,100.98,101.01,100.98,101.01,105800000.0
2008-04-15 22:27:00,101.01,101.04,101.01,101.02,106200000.0
2008-04-15 22:28:00,101.02,101.08,101.01,101.06,104000000.0
2008-04-15 22:29:00,101.07,101.08,101.04,101.08,104800000.0
2008-04-15 22:30:00,101.08,101.08,101.06,101.07,102000000.0
2008-04-15 22:31:00,101.07,101.08,101.05,101.07,110200000.0
2008-04-15 22:32:00,101.07,101.09,101.06,101.08,99500000.0
2008-04-15 22:33:00,101.08,101.09,101.06,101.09,105300000.0
2008-04-15 22:34:00,101.09,101.1,101.08,101.1,100400000.0
2008-04-15 22:35:00,101.1,101.1,101.07,101.08,104000000.0
2008-04-15 22:36:00,101.08,101.08,101.06,101.07,107600000.0
2008-04-15 22:37:00,101.07,101.07,101.07,101.07,104400000.0
2008-04-15 22:38:00,101.07,101.07,101.06,101.06,106600000.0
2008-04-15 22:39:00,101.06,101.08,101.04,101.06,106000000.0
2008-04-15 22:40:00,101.06,101.07,101.03,101.04,958400000.0
2008-04-15 22:41:00,101.03,101.05,101.025,101.04,276200000.0
2008-04-15 22:42:00,101.04,101.07,101.04,101.06,266300000.0
2008-04-15 22:43:00,101.06,101.07,101.06,101.07,121800000.0
2008-04-15 22:44:00,101.07,101.08,101.07,101.075,170200000.0
2008-04-15 22:45:00,101.075,101.08,101.05,101.075,307100000.0
2008-04-15 22:46:00,101.075,101.09,101.07,101.08,273300000.0
2008-04-15 22:47:00,101.08,101.105,101.07,101.09,204900000.0
2008-04-15 22:48:00,101.09,101.11,101.08,101.1,136700000.0
2008-04-15 22:49:00,101.1,101.1,101.1,101.1,104000000.0
2008-04-15 22:50:00,101.1,101.11,101.07,101.09,119300000.0
2008-04-15 22:51:00,101.09,101.1,101.07,101.1,169200000.0
2008-04-15 22:52:00,101.1,101.12,101.09,101.12,239000000.0
2008-04-15 22:53:00,101.12,101.12,101.07,101.08,1267100000.0
2008-04-15 22:54:00,101.08,101.11,101.06,101.11,495200000.0
2008-04-15 22:55:00,101.11,101.11,101.07,101.08,558700000.0
2008-04-15 22:56:00,101.09,101.15,101.08,101.11,428700000.0
2008-04-15 22:57:00,101.11,101.15,101.1,101.1,349600000.0
2008-04-15 22:58:00,101.1,101.12,101.09,101.12,1041500000.0
2008-04-15 22:59:00,101.12,101.15,101.12,101.12,1448100000.0
2008-04-15 23:00:00,101.12,101.15,101.1,101.1,1276000000.0
2008-04-15 23:01:00,101.12,101.14,101.11,101.14,2120000000.0
2008-04-15 23:02:00,101.14,101.14,101.12,101.13,2104400000.0
2008-04-15 23:03:00,101.13,101.14,101.12,101.14,1324600000.0
2008-04-15 23:04:00,101.14,101.17,101.14,101.17,97000000.0
2008-04-15 23:05:00,101.17,101.17,101.16,101.16,248400000.0
2008-04-15 23:06:00,101.16,101.18,101.16,101.16,155800000.0
2008-04-15 23:07:00,101.17,101.21,101.16,101.2,316600000.0
2008-04-15 23:08:00,101.2,101.22,101.19,101.19,117000000.0
2008-04-15 23:09:00,101.19,101.23,101.19,101.21,103200000.0
2008-04-15 23:10:00,101.21,101.24,101.2,101.21,120400000.0
2008-04-15 23:11:00,101.21,101.22,101.19,101.21,105200000.0
2008-04-15 23:12:00,101.21,101.21,101.16,101.19,109700000.0
2008-04-15 23:13:00,101.19,101.19,101.15,101.16,105600000.0
2008-04-15 23:14:00,101.16,101.2,101.16,101.18,103400000.0
2008-04-15 23:15:00,101.18,101.19,101.18,101.18,108800000.0
2008-04-15 23:16:00,101.18,101.18,101.18,101.18,110400000.0
2008-04-15 23:17:00,101.18,101.2,101.18,101.19,108800000.0
2008-04-15 23:18:00,101.19,101.19,101.17,101.18,110400000.0
2008-04-15 23:19:00,101.18,101.2,101.18,101.19,111600000.0
2008-04-15 23:20:00,101.19,101.19,101.18,101.18,110800000.0
2008-04-15 23:21:00,101.18,101.18,101.16,101.16,111200000.0
2008-04-15 23:22:00,101.16,101.16,101.16,101.16,110800000.0
2008-04-15 23:23:00,101.16,101.17,101.16,101.16,100400000.0
2008-04-15 23:24:00,101.16,101.17,101.15,101.15,114000000.0
2008-04-15 23:25:00,101.15,101.15,101.12,101.15,118700000.0
2008-04-15 23:26:00,101.15,101.15,101.14,101.15,110000000.0
2008-04-15 23:27:00,101.15,101.16,101.15,101.16,108800000.0
2008-04-15 23:28:00,101.16,101.16,101.16,101.16,111200000.0
2008-04-15 23:29:00,101.16,101.16,101.16,101.16,111600000.0
2008-04-15 23:30:00,101.16,101.16,101.16,101.16,109600000.0
2008-04-15 23:31:00,101.16,101.18,101.16,101.18,110400000.0
2008-04-15 23:32:00,101.18,101.18,101.16,101.16,113200000.0
2008-04-15 23:33:00,101.16,101.17,101.16,101.17,113600000.0
2008-04-15 23:34:00,101.17,101.17,101.13,101.13,98200000.0
2008-04-15 23:35:00,101.13,101.16,101.13,101.13,117000000.0
2008-04-15 23:36:00,101.13,101.13,101.11,101.11,510900000.0
2008-04-15 23:37:00,101.11,101.12,101.11,101.12,585400000.0
2008-04-15 23:38:00,101.12,101.12,101.1,101.12,110000000.0
2008-04-15 23:39:00,101.12,101.12,101.12,101.12,110800000.0
2008-04-15 23:40:00,101.12,101.12,101.12,101.12,110800000.0
2008-04-15 23:41:00,101.12,101.13,101.11,101.11,111200000.0
2008-04-15 23:42:00,101.11,101.13,101.11,101.13,114400000.0
2008-04-15 23:43:00,101.13,101.13,101.11,101.12,108800000.0
2008-04-15 23:44:00,101.12,101.14,101.12,101.12,190600000.0
2008-04-15 23:45:00,101.12,101.14,101.12,101.14,176800000.0
2008-04-15 23:46:00,101.14,101.14,101.14,101.14,189500000.0
2008-04-15 23:47:00,101.14,101.14,101.13,101.13,108400000.0
2008-04-15 23:48:00,101.13,101.13,101.13,101.13,108400000.0
2008-04-15 23:49:00,101.13,101.13,101.12,101.12,108800000.0
2008-04-15 23:50:00,101.12,101.13,101.12,101.13,110000000.0
2008-04-15 23:51:00,101.13,101.14,101.12,101.14,267600000.0
2008-04-15 23:52:00,101.14,101.14,101.14,101.14,106800000.0
2008-04-15 23:53:00,101.14,101.14,101.14,101.14,108800000.0
2008-04-15 23:54:00,101.14,101.14,101.11,101.11,182700000.0
2008-04-15 23:55:00,101.12,101.12,101.12,101.12,111600000.0
2008-04-15 23:56:00,101.12,101.12,101.12,101.12,108400000.0
2008-04-15 23:57:00,101.12,101.12,101.12,101.12,110400000.0
2008-04-15 23:58:00,101.12,101.13,101.12,101.13,410600000.0
2008-04-15 23:59:00,101.13,101.13,101.09,101.11,804700000.0
2008-04-16 00:00:00,101.11,101.12,101.1,101.12,684800000.0
2008-04-16 00:01:00,101.12,101.13,101.11,101.12,223800000.0
2008-04-16 00:02:00,101.12,101.13,101.11,101.11,427900000.0
2008-04-16 00:03:00,101.11,101.12,101.095,101.1,269700000.0
2008-04-16 00:04:00,101.1,101.11,101.05,101.07,770800000.0
2008-04-16 00:05:00,101.07,101.11,101.07,101.075,249700000.0
2008-04-16 00:06:00,101.075,101.11,101.075,101.08,538300000.0
2008-04-16 00:07:00,101.08,101.09,101.055,101.055,513300000.0
2008-04-16 00:08:00,101.055,101.06,101.02,101.04,797000000.0
2008-04-16 00:09:00,101.04,101.05,101.04,101.05,882200000.0
2008-04-16 00:10:00,101.05,101.05,101.04,101.04,945000000.0
2008-04-16 00:11:00,101.04,101.04,101.01,101.01,314300000.0
2008-04-16 00:12:00,101.01,101.02,100.97,100.98,400200000.0
2008-04-16 00:13:00,100.99,101.02,100.99,101.0,125800000.0
2008-04-16 00:14:00,101.0,101.01,100.99,100.99,125100000.0
2008-04-16 00:15:00,100.99,101.02,100.99,101.02,106700000.0
2008-04-16 00:16:00,101.02,101.02,101.0,101.01,151600000.0
2008-04-16 00:17:00,101.01,101.03,101.01,101.02,105600000.0
2008-04-16 00:18:00,101.02,101.02,100.97,101.0,233000000.0
2008-04-16 00:19:00,101.0,101.0,101.0,101.0,108200000.0
2008-04-16 00:20:00,101.0,101.0,100.97,100.97,383600000.0
2008-04-16 00:21:00,100.97,100.97,100.85,100.89,421500000.0
2008-04-16 00:22:00,100.88,100.89,100.77,100.84,578500000.0
2008-04-16 00:23:00,100.84,100.84,100.78,100.81,753599999.0
2008-04-16 00:24:00,100.81,100.9,100.81,100.9,801500000.0
2008-04-16 00:25:00,100.9,100.91,100.85,100.89,316600000.0
2008-04-16 00:26:00,100.89,100.92,100.89,100.9,498500000.0
2008-04-16 00:27:00,100.9,100.95,100.86,100.93,511000000.0
2008-04-16 00:28:00,100.94,100.96,100.9,100.92,383300000.0
2008-04-16 00:29:00,100.92,100.92,100.91,100.91,360500000.0
2008-04-16 00:30:00,100.91,100.92,100.91,100.92,235200000.0
2008-04-16 00:31:00,100.92,100.93,100.91,100.93,253900000.0
2008-04-16 00:32:00,100.93,100.93,100.93,100.93,144200000.0
2008-04-16 00:33:00,100.93,100.95,100.92,100.94,155400000.0
2008-04-16 00:34:00,100.94,100.98,100.94,100.98,137400000.0
2008-04-16 00:35:00,100.98,100.98,100.95,100.97,111100000.0
2008-04-16 00:36:00,100.97,101.0,100.97,101.0,121800000.0
2008-04-16 00:37:00,101.0,101.01,100.98,100.98,102800000.0
2008-04-16 00:38:00,100.98,101.01,100.98,101.0,108300000.0
2008-04-16 00:39:00,101.0,101.0,100.98,100.995,175400000.0
2008-04-16 00:40:00,100.995,101.01,100.985,101.01,139200000.0
2008-04-16 00:41:00,101.01,101.04,101.0,101.02,185400000.0
2008-04-16 00:42:00,101.02,101.03,101.01,101.02,149800000.0
2008-04-16 00:43:00,101.02,101.02,101.0,101.02,223900000.0
2008-04-16 00:44:00,101.02,101.02,101.01,101.01,214500000.0
2008-04-16 00:45:00,101.01,101.02,101.01,101.02,169300000.0
2008-04-16 00:46:00,101.02,101.04,101.01,101.01,127000000.0
2008-04-16 00:47:00,101.01,101.04,101.0,101.01,150000000.0
2008-04-16 00:48:00,101.01,101.02,101.0,101.0,286200000.0
2008-04-16 00:49:00,101.0,101.0,100.99,100.99,123800000.0
2008-04-16 00:50:00,100.99,100.99,100.96,100.99,234700000.0
2008-04-16 00:51:00,100.99,100.99,100.97,100.98,206200000.0
2008-04-16 00:52:00,100.98,100.98,100.96,100.97,105200000.0
2008-04-16 00:53:00,100.97,100.97,100.96,100.97,104000000.0
2008-04-16 00:54:00,100.97,100.98,100.97,100.98,194500000.0
2008-04-16 00:55:00,100.98,100.98,100.97,100.97,220900000.0
2008-04-16 00:56:00,100.97,100.97,100.97,100.97,107200000.0
2008-04-16 00:57:00,100.97,100.97,100.95,100.95,151600000.0
2008-04-16 00:58:00,100.95,100.96,100.95,100.96,106800000.0
2008-04-16 00:59:00,100.96,100.975,100.95,100.965,419600000.0
2008-04-16 01:00:00,100.965,100.98,100.965,100.98,103500000.0
2008-04-16 01:01:00,100.98,100.98,100.96,100.98,102400000.0
2008-04-16 01:02:00,100.98,100.98,100.95,100.97,134500000.0
2008-04-16 01:03:00,100.97,100.98,100.96,100.96,122100000.0
2008-04-16 01:04:00,100.96,100.96,100.95,100.95,102800000.0
2008-04-16 01:05:00,100.95,100.95,100.93,100.93,254700000.0
2008-04-16 01:06:00,100.93,100.94,100.87,100.9,741900000.0
2008-04-16 01:07:00,100.9,100.91,100.89,100.91,854200000.0
2008-04-16 01:08:00,100.91,100.91,100.89,100.9,701600000.0
2008-04-16 01:09:00,100.9,100.94,100.9,100.94,215600000.0
2008-04-16 01:10:00,100.94,100.94,100.92,100.94,116500000.0
2008-04-16 01:11:00,100.94,100.97,100.94,100.95,104400000.0
2008-04-16 01:12:00,100.95,100.98,100.95,100.97,103200000.0
2008-04-16 01:13:00,100.97,100.97,100.94,100.96,128600000.0
2008-04-16 01:14:00,100.96,100.96,100.925,100.96,168800000.0
2008-04-16 01:15:00,100.96,100.96,100.94,100.96,103200000.0
2008-04-16 01:16:00,100.96,100.98,100.94,100.96,136600000.0
2008-04-16 01:17:00,100.96,100.98,100.94,100.94,141600000.0
2008-04-16 01:18:00,100.94,100.94,100.92,100.92,109100000.0
2008-04-16 01:19:00,100.92,100.92,100.92,100.92,387300000.0
2008-04-16 01:20:00,100.92,100.94,100.92,100.92,169200000.0
2008-04-16 01:21:00,100.92,100.93,100.88,100.89,235900000.0
2008-04-16 01:22:00,100.89,100.91,100.88,100.91,466200000.0
2008-04-16 01:23:00,100.92,100.92,100.91,100.91,337900000.0
2008-04-16 01:24:00,100.91,100.92,100.91,100.91,224500000.0
2008-04-16 01:25:00,100.91,100.92,100.91,100.91,106000000.0
2008-04-16 01:26:00,100.91,100.92,100.88,100.89,325500000.0
2008-04-16 01:27:00,100.89,100.91,100.88,100.9,765000000.0
2008-04-16 01:28:00,100.9,100.9,100.88,100.88,134500000.0
2008-04-16 01:29:00,100.87,100.88,100.86,100.88,690300000.0
2008-04-16 01:30:00,100.88,100.89,100.87,100.88,765900000.0
2008-04-16 01:31:00,100.88,100.89,100.87,100.87,897100000.0
2008-04-16 01:32:00,100.87,100.89,100.87,100.885,845500000.0
2008-04-16 01:33:00,100.885,100.885,100.87,100.87,970500000.0
2008-04-16 01:34:00,100.87,100.89,100.87,100.87,1632100000.0
2008-04-16 01:35:00,100.88,100.88,100.86,100.86,340700000.0
2008-04-16 01:36:00,100.86,100.87,100.85,100.87,436300000.0
2008-04-16 01:37:00,100.87,100.89,100.87,100.89,120500000.0
2008-04-16 01:38:00,100.89,100.89,100.88,100.88,626500000.0
2008-04-16 01:39:00,100.88,100.9,100.88,100.89,561600000.0
2008-04-16 01:40:00,100.89,100.9,100.89,100.9,728800000.0
2008-04-16 01:41:00,100.9,100.91,100.9,100.9,701800000.0
2008-04-16 01:42:00,100.91,100.91,100.9,100.9,687500000.0
2008-04-16 01:43:00,100.9,100.91,100.9,100.9,722100000.0
2008-04-16 01:44:00,100.9,100.91,100.9,100.91,676800000.0
2008-04-16 01:45:00,100.91,100.91,100.88,100.91,1036900000.0
2008-04-16 01:46:00,100.91,100.92,100.89,100.89,673800000.0
2008-04-16 01:47:00,100.89,100.9,100.89,100.89,663600000.0
2008-04-16 01:48:00,100.89,100.9,100.89,100.89,512300000.0
2008-04-16 01:49:00,100.89,100.89,100.87,100.88,579000000.0
2008-04-16 01:50:00,100.88,100.89,100.88,100.89,537500000.0
2008-04-16 01:51:00,100.89,100.89,100.89,100.89,113600000.0
2008-04-16 01:52:00,100.89,100.89,100.89,100.89,202000000.0
2008-04-16 01:53:00,100.89,100.9,100.885,100.885,490100000.0
2008-04-16 01:54:00,100.885,100.9,100.88,100.88,1089400000.0
2008-04-16 01:55:00,100.88,100.88,100.86,100.86,947700000.0
2008-04-16 01:56:00,100.86,100.885,100.86,100.88,1193900000.0
2008-04-16 01:57:00,100.88,100.9,100.88,100.89,775400000.0
2008-04-16 01:58:00,100.89,100.89,100.88,100.88,731600000.0
2008-04-16 01:59:00,100.88,100.88,100.85,100.85,675500000.0
2008-04-16 02:00:00,100.85,100.89,100.85,100.86,771400000.0
2008-04-16 02:01:00,100.86,100.88,100.86,100.87,656400000.0
2008-04-16 02:02:00,100.87,100.87,100.85,100.86,770500000.0
2008-04-16 02:03:00,100.86,100.9,100.86,100.88,785400000.0
2008-04-16 02:04:00,100.88,100.89,100.87,100.87,397100000.0
2008-04-16 02:05:00,100.87,100.88,100.85,100.86,902100000.0
2008-04-16 02:06:00,100.86,100.86,100.83,100.84,744800000.0
2008-04-16 02:07:00,100.84,100.84,100.82,100.84,1051200000.0
2008-04-16 02:08:00,100.84,100.85,100.84,100.85,687900000.0
2008-04-16 02:09:00,100.85,100.9,100.85,100.9,669300000.0
2008-04-16 02:10:00,100.9,100.9,100.88,100.88,688100000.0
2008-04-16 02:11:00,100.88,100.88,100.87,100.88,690400000.0
2008-04-16 02:12:00,100.88,100.88,100.86,100.87,719200000.0
2008-04-16 02:13:00,100.87,100.88,100.87,100.88,687600000.0
2008-04-16 02:14:00,100.88,100.9,100.88,100.88,694400000.0
2008-04-16 02:15:00,100.88,100.9,100.87,100.9,1042200000.0
2008-04-16 02:16:00,100.9,100.9,100.89,100.9,706400000.0
2008-04-16 02:17:00,100.89,100.89,100.87,100.87,825000000.0
2008-04-16 02:18:00,100.87,100.88,100.87,100.87,1065600000.0
2008-04-16 02:19:00,100.87,100.89,100.87,100.87,716500000.0
2008-04-16 02:20:00,100.87,100.9,100.87,100.88,1369700000.0
2008-04-16 02:21:00,100.88,100.93,100.88,100.93,690600000.0
2008-04-16 02:22:00,100.93,100.93,100.88,100.88,648800000.0
2008-04-16 02:23:00,100.88,100.925,100.88,100.92,532200000.0
2008-04-16 02:24:00,100.92,100.95,100.92,100.94,694600000.0
2008-04-16 02:25:00,100.94,101.01,100.93,100.99,719600000.0
2008-04-16 02:26:00,100.99,101.0,100.97,100.97,659900000.0
2008-04-16 02:27:00,100.97,100.98,100.96,100.97,690100000.0
2008-04-16 02:28:00,100.97,100.97,100.95,100.96,680100000.0
2008-04-16 02:29:00,100.96,100.99,100.95,100.99,652800000.0
2008-04-16 02:30:00,100.99,101.0,100.96,100.97,646000000.0
2008-04-16 02:31:00,100.97,100.99,100.96,100.98,664000000.0
2008-04-16 02:32:00,100.98,101.01,100.98,100.98,684800000.0
2008-04-16 02:33:00,100.98,100.99,100.98,100.98,720600000.0
2008-04-16 02:34:00,100.98,100.98,100.97,100.98,743600000.0
2008-04-16 02:35:00,100.98,100.98,100.96,100.96,673800000.0
2008-04-16 02:36:00,100.96,101.01,100.96,100.99,852100000.0
2008-04-16 02:37:00,100.99,101.01,100.98,100.99,660600000.0
2008-04-16 02:38:00,100.99,101.0,100.99,101.0,669600000.0
2008-04-16 02:39:00,101.0,101.01,100.99,100.99,682000000.0
2008-04-16 02:40:00,100.99,101.03,100.99,101.01,691400000.0
2008-04-16 02:41:00,101.01,101.02,100.99,101.02,998000000.0
2008-04-16 02:42:00,101.02,101.03,101.01,101.03,743600000.0
2008-04-16 02:43:00,101.02,101.03,101.01,101.01,643000000.0
2008-04-16 02:44:00,101.01,101.02,101.01,101.01,722100000.0
2008-04-16 02:45:00,101.01,101.01,100.97,100.99,756200000.0
2008-04-16 02:46:00,100.99,101.0,100.96,100.98,788100000.0
2008-04-16 02:47:00,100.98,100.98,100.98,100.98,664200000.0
2008-04-16 02:48:00,100.98,101.0,100.97,100.97,705700000.0
2008-04-16 02:49:00,100.97,100.97,100.96,100.97,698000000.0
2008-04-16 02:50:00,100.97,100.97,100.97,100.97,718200000.0
2008-04-16 02:51:00,100.97,100.99,100.96,100.99,697300000.0
2008-04-16 02:52:00,100.99,101.01,100.96,100.98,818500000.0
2008-04-16 02:53:00,100.98,101.01,100.98,101.0,659400000.0
2008-04-16 02:54:00,101.0,101.01,100.99,100.99,656100000.0
2008-04-16 02:55:00,100.99,101.03,100.98,101.02,753800000.0
2008-04-16 02:56:00,101.02,101.03,100.98,100.99,674900000.0
2008-04-16 02:57:00,100.99,101.0,100.97,100.99,691200000.0
2008-04-16 02:58:00,100.99,100.99,100.96,100.98,668700000.0
2008-04-16 02:59:00,100.98,100.98,100.95,100.97,749600000.0
2008-04-16 03:00:00,100.97,100.99,100.96,100.96,762400000.0
2008-04-16 03:01:00,100.96,100.99,100.95,100.95,648700000.0
2008-04-16 03:02:00,100.95,100.98,100.94,100.96,762300000.0
2008-04-16 03:03:00,100.96,100.99,100.95,100.98,677500000.0
2008-04-16 03:04:00,100.98,100.99,100.95,100.965,724700000.0
2008-04-16 03:05:00,100.965,100.97,100.96,100.96,712500000.0
2008-04-16 03:06:00,100.96,100.98,100.96,100.97,692500000.0
2008-04-16 03:07:00,100.97,100.98,100.97,100.97,713700000.0
2008-04-16 03:08:00,100.97,101.0,100.97,100.99,674000000.0
2008-04-16 03:09:00,100.99,101.02,100.99,101.0,687200000.0
2008-04-16 03:10:00,101.0,101.0,100.98,100.98,482700000.0
2008-04-16 03:11:00,100.98,101.01,100.98,101.01,669300000.0
2008-04-16 03:12:00,101.01,101.02,101.0,101.01,661600000.0
2008-04-16 03:13:00,101.01,101.03,101.01,101.02,669900000.0
2008-04-16 03:14:00,101.02,101.05,101.02,101.05,701800000.0
2008-04-16 03:15:00,101.05,101.06,101.04,101.04,597600000.0
2008-04-16 03:16:00,101.04,101.05,101.005,101.03,1630600000.0
2008-04-16 03:17:00,101.03,101.04,101.01,101.03,986100000.0
2008-04-16 03:18:00,101.03,101.07,101.03,101.06,630800000.0
2008-04-16 03:19:00,101.06,101.06,101.04,101.05,700600000.0
2008-04-16 03:20:00,101.05,101.06,101.03,101.03,691900000.0
2008-04-16 03:21:00,101.03,101.04,101.03,101.04,720300000.0
2008-04-16 03:22:00,101.04,101.07,101.02,101.04,480500000.0
2008-04-16 03:23:00,101.04,101.045,101.015,101.03,721900000.0
2008-04-16 03:24:00,101.03,101.03,101.01,101.03,916100000.0
2008-04-16 03:25:00,101.03,101.04,101.02,101.04,707100000.0
2008-04-16 03:26:00,101.04,101.05,101.03,101.04,693700000.0
2008-04-16 03:27:00,101.04,101.06,101.03,101.05,539300000.0
2008-04-16 03:28:00,101.05,101.05,101.04,101.05,713700000.0
2008-04-16 03:29:00,101.05,101.06,101.04,101.04,664600000.0
2008-04-16 03:30:00,101.04,101.04,101.03,101.03,748300000.0
2008-04-16 03:31:00,101.03,101.04,101.03,101.04,719000000.0
2008-04-16 03:32:00,101.04,101.08,101.04,101.05,666100000.0
2008-04-16 03:33:00,101.06,101.09,101.03,101.04,647800000.0
2008-04-16 03:34:00,101.04,101.07,101.04,101.06,696700000.0
2008-04-16 03:35:00,101.06,101.06,101.05,101.05,733400000.0
2008-04-16 03:36:00,101.05,101.05,101.01,101.02,945000000.0
2008-04-16 03:37:00,101.02,101.04,100.99,101.005,578000000.0
2008-04-16 03:38:00,101.005,101.04,101.005,101.02,577500000.0
2008-04-16 03:39:00,101.02,101.02,101.0,101.01,742100000.0
2008-04-16 03:40:00,101.01,101.01,101.0,101.01,796200000.0
2008-04-16 03:41:00,101.01,101.02,101.0,101.01,696300000.0
2008-04-16 03:42:00,101.01,101.01,100.98,100.99,1187800000.0
2008-04-16 03:43:00,100.99,101.0,100.97,101.0,1640100000.0
2008-04-16 03:44:00,101.0,101.01,100.99,100.99,1069100000.0
2008-04-16 03:45:00,100.99,101.02,100.99,101.02,775500000.0
2008-04-16 03:46:00,101.02,101.02,100.99,101.0,695300000.0
2008-04-16 03:47:00,101.0,101.01,100.99,101.0,762200000.0
2008-04-16 03:48:00,101.0,101.0,101.0,101.0,731700000.0
2008-04-16 03:49:00,101.0,101.02,101.0,101.0,714100000.0
2008-04-16 03:50:00,101.0,101.02,100.99,100.99,671600000.0
2008-04-16 03:51:00,100.99,101.01,100.98,100.99,676000000.0
2008-04-16 03:52:00,100.99,101.01,100.97,100.97,555300000.0
2008-04-16 03:53:00,100.97,100.975,100.955,100.975,159800000.0
2008-04-16 03:54:00,100.975,100.985,100.965,100.98,110700000.0
2008-04-16 03:55:00,100.98,100.98,100.965,100.97,106800000.0
2008-04-16 03:56:00,100.97,100.98,100.965,100.975,124200000.0
2008-04-16 03:57:00,100.975,100.99,100.955,100.965,224600000.0
2008-04-16 03:58:00,100.965,101.0,100.94,100.955,106200000.0
2008-04-16 03:59:00,100.955,100.955,100.93,100.94,109700000.0
2008-04-16 04:00:00,100.94,100.955,100.94,100.955,111100000.0
2008-04-16 04:01:00,100.955,100.965,100.95,100.95,353600000.0
2008-04-16 04:02:00,100.95,100.95,100.935,100.935,449400000.0
2008-04-16 04:03:00,100.935,100.94,100.895,100.9,135900000.0
2008-04-16 04:04:00,100.9,100.91,100.89,100.9,111400000.0
2008-04-16 04:05:00,100.9,100.92,100.865,100.88,236200000.0
2008-04-16 04:06:00,100.88,100.895,100.8,100.8,477000000.0
2008-04-16 04:07:00,100.81,100.85,100.8,100.84,1721699991.0
2008-04-16 04:08:00,100.82,100.85,100.8,100.81,1721699991.0
2008-04-16 04:09:00,100.81,100.84,100.81,100.83,1682099960.0
2008-04-16 04:10:00,100.83,100.87,100.83,100.86,1062900000.0
2008-04-16 04:11:00,100.86,100.88,100.84,100.88,1298599995.0
2008-04-16 04:12:00,100.88,100.89,100.88,100.89,719300000.0
2008-04-16 04:13:00,100.89,100.89,100.88,100.88,511400000.0
2008-04-16 04:14:00,100.88,100.89,100.87,100.87,651100000.0
2008-04-16 04:15:00,100.87,100.89,100.87,100.89,903400000.0
2008-04-16 04:16:00,100.88,100.89,100.88,100.89,1177700000.0
2008-04-16 04:17:00,100.89,100.9,100.88,100.88,1663200000.0
2008-04-16 04:18:00,100.88,100.91,100.88,100.9,664400000.0
2008-04-16 04:19:00,100.9,100.9,100.86,100.88,1238200000.0
2008-04-16 04:20:00,100.88,100.89,100.88,100.89,696300000.0
2008-04-16 04:21:00,100.89,100.89,100.88,100.89,661500000.0
2008-04-16 04:22:00,100.89,100.89,100.84,100.87,773600000.0
2008-04-16 04:23:00,100.87,100.87,100.85,100.87,568500000.0
2008-04-16 04:24:00,100.87,100.9,100.87,100.88,661200000.0
2008-04-16 04:25:00,100.88,100.88,100.87,100.88,1269600000.0
2008-04-16 04:26:00,100.88,100.88,100.87,100.87,657600000.0
2008-04-16 04:27:00,100.87,100.88,100.87,100.87,645600000.0
2008-04-16 04:28:00,100.87,100.88,100.84,100.85,802400000.0
2008-04-16 04:29:00,100.88,100.88,100.86,100.87,1399999998.0
2008-04-16 04:30:00,100.86,100.88,100.86,100.87,1399999998.0
2008-04-16 04:31:00,100.87,100.87,100.87,100.87,650400000.0
2008-04-16 04:32:00,100.87,100.87,100.86,100.87,972000000.0
2008-04-16 04:33:00,100.87,100.87,100.86,100.87,716800000.0
2008-04-16 04:34:00,100.87,100.87,100.87,100.87,650400000.0
2008-04-16 04:35:00,100.87,100.88,100.86,100.86,865600000.0
2008-04-16 04:36:00,100.86,100.86,100.85,100.85,785600000.0
2008-04-16 04:37:00,100.85,100.89,100.83,100.86,981900000.0
2008-04-16 04:38:00,100.86,100.86,100.85,100.85,708000000.0
2008-04-16 04:39:00,100.85,100.86,100.84,100.84,993600000.0
2008-04-16 04:40:00,100.84,100.85,100.8,100.82,1345600000.0
2008-04-16 04:41:00,100.82,100.85,100.81,100.81,642400000.0
2008-04-16 04:42:00,100.81,100.84,100.81,100.82,812800000.0
2008-04-16 04:43:00,100.82,100.84,100.82,100.82,1374400000.0
2008-04-16 04:44:00,100.83,100.84,100.81,100.84,638400000.0
2008-04-16 04:45:00,100.84,100.84,100.83,100.83,638400000.0
2008-04-16 04:46:00,100.83,100.84,100.83,100.83,781100000.0
2008-04-16 04:47:00,100.83,100.86,100.83,100.85,1369900001.0
2008-04-16 04:48:00,100.85,100.86,100.83,100.84,1543000000.0
2008-04-16 04:49:00,100.84,100.84,100.83,100.83,719700000.0
2008-04-16 04:50:00,100.83,100.85,100.83,100.84,714600000.0
2008-04-16 04:51:00,100.84,100.89,100.84,100.87,687800000.0
2008-04-16 04:52:00,100.86,100.87,100.86,100.86,893800000.0
2008-04-16 04:53:00,100.86,100.87,100.86,100.87,691800000.0
2008-04-16 04:54:00,100.87,100.89,100.86,100.86,700700000.0
2008-04-16 04:55:00,100.86,100.89,100.85,100.89,2096300000.0
2008-04-16 04:56:00,100.88,100.89,100.85,100.87,1071799999.0
2008-04-16 04:57:00,100.87,100.89,100.86,100.87,723900000.0
2008-04-16 04:58:00,100.87,100.88,100.87,100.875,1723200000.0
2008-04-16 04:59:00,100.875,100.88,100.87,100.88,1890800000.0
2008-04-16 05:00:00,100.9,100.9,100.88,100.88,575600000.0
2008-04-16 05:02:00,100.86,100.885,100.86,100.885,575600000.0
2008-04-16 05:03:00,100.885,100.895,100.88,100.895,108000000.0
2008-04-16 05:04:00,100.89,100.92,100.89,100.9,121800000.0
2008-04-16 05:05:00,100.9,100.93,100.85,100.87,280000000.0
2008-04-16 05:06:00,100.86,100.89,100.86,100.87,1120500000.0
2008-04-16 05:07:00,100.87,100.895,100.86,100.895,1065599999.0
2008-04-16 05:08:00,100.895,100.905,100.86,100.86,144200000.0
2008-04-16 05:09:00,100.86,100.89,100.86,100.89,664500000.0
2008-04-16 05:10:00,100.89,100.9,100.88,100.88,685800000.0
2008-04-16 05:11:00,100.88,100.89,100.88,100.885,555900000.0
2008-04-16 05:12:00,100.885,100.915,100.865,100.9,507900000.0
2008-04-16 05:13:00,100.9,100.92,100.89,100.89,474900000.0
2008-04-16 05:14:00,100.89,100.905,100.88,100.885,125900000.0
2008-04-16 05:15:00,100.885,100.915,100.88,100.9,863400000.0
2008-04-16 05:16:00,100.9,100.92,100.9,100.905,786000000.0
2008-04-16 05:17:00,100.905,100.92,100.9,100.92,805300000.0
2008-04-16 05:18:00,100.92,100.93,100.89,100.91,681300000.0
2008-04-16 05:19:00,100.91,100.91,100.88,100.89,2009599974.0
2008-04-16 05:20:00,100.89,100.91,100.89,100.89,961100000.0
2008-04-16 05:21:00,100.89,100.92,100.88,100.905,1038999995.0
2008-04-16 05:22:00,100.905,100.91,100.88,100.88,1889400000.0
2008-04-16 05:23:00,100.88,100.88,100.88,100.88,2082600000.0
2008-04-16 05:24:00,100.88,100.88,100.88,100.88,1419100000.0
2008-04-16 05:25:00,100.9,100.91,100.89,100.9,1182100000.0
2008-04-16 05:26:00,100.88,100.89,100.88,100.88,1182100000.0
2008-04-16 05:27:00,100.88,100.88,100.88,100.88,1897000000.0
2008-04-16 05:28:00,100.88,100.9,100.88,100.88,832700000.0
2008-04-16 05:29:00,100.91,100.91,100.9,100.9,1182700000.0
2008-04-16 05:30:00,100.89,100.91,100.89,100.9,1182700000.0
2008-04-16 05:31:00,100.9,100.91,100.89,100.89,1799199996.0
2008-04-16 05:32:00,100.89,100.89,100.89,100.89,1777300000.0
2008-04-16 05:33:00,100.89,100.93,100.89,100.93,1237900000.0
2008-04-16 05:34:00,100.93,100.93,100.89,100.9,1135200000.0
2008-04-16 05:35:00,100.9,100.9,100.9,100.9,213000000.0
2008-04-16 05:36:00,100.9,100.9,100.85,100.85,1133900000.0
2008-04-16 05:37:00,100.85,100.86,100.84,100.85,1474900002.0
2008-04-16 05:38:00,100.85,100.855,100.84,100.85,946100000.0
2008-04-16 05:39:00,100.85,100.87,100.84,100.84,562400000.0
2008-04-16 05:40:00,100.84,100.865,100.84,100.86,918100000.0
2008-04-16 05:41:00,100.86,100.86,100.84,100.84,678000000.0
2008-04-16 05:42:00,100.84,100.865,100.84,100.855,578500000.0
2008-04-16 05:43:00,100.855,100.89,100.84,100.855,186800000.0
2008-04-16 05:44:00,100.855,100.875,100.85,100.865,118400000.0
2008-04-16 05:45:00,100.865,100.9,100.84,100.84,972900000.0
2008-04-16 05:46:00,100.85,100.87,100.84,100.84,488300000.0
2008-04-16 05:47:00,100.83,100.85,100.83,100.85,488300000.0
2008-04-16 05:48:00,100.85,100.86,100.85,100.86,779500000.0
2008-04-16 05:49:00,100.86,100.87,100.85,100.85,756100000.0
2008-04-16 05:50:00,100.85,100.85,100.83,100.84,724400000.0
2008-04-16 05:51:00,100.84,100.84,100.84,100.84,801900000.0
2008-04-16 05:52:00,100.84,100.85,100.83,100.83,935200000.0
2008-04-16 05:53:00,100.83,100.84,100.82,100.82,1096000000.0
2008-04-16 05:54:00,100.82,100.85,100.82,100.84,1019300000.0
2008-04-16 05:55:00,100.84,100.85,100.84,100.85,1001100000.0
2008-04-16 05:56:00,100.85,100.86,100.85,100.85,702900000.0
2008-04-16 05:57:00,100.85,100.85,100.82,100.84,1173299998.0
2008-04-16 05:58:00,100.84,100.85,100.84,100.85,454300000.0
2008-04-16 06:00:00,100.84,100.85,100.84,100.85,559400000.0
2008-04-16 06:01:00,100.84,100.85,100.83,100.84,559400000.0
2008-04-16 06:02:00,100.84,100.85,100.83,100.85,559400000.0
2008-04-16 06:03:00,100.85,100.85,100.81,100.82,743100000.0
2008-04-16 06:04:00,100.82,100.82,100.81,100.815,1873500000.0
2008-04-16 06:05:00,100.815,100.84,100.81,100.84,1664900000.0
2008-04-16 06:06:00,100.84,100.84,100.82,100.83,1067700000.0
2008-04-16 06:07:00,100.83,100.83,100.82,100.83,1289700000.0
2008-04-16 06:08:00,100.83,100.83,100.82,100.82,1543500002.0
2008-04-16 06:09:00,100.82,100.85,100.81,100.85,487500000.0
2008-04-16 06:10:00,100.84,100.86,100.84,100.85,147300000.0
2008-04-16 06:11:00,100.85,100.89,100.845,100.86,316000000.0
2008-04-16 06:12:00,100.86,100.87,100.84,100.85,729900000.0
2008-04-16 06:13:00,100.85,100.86,100.845,100.85,753600000.0
2008-04-16 06:14:00,100.85,100.85,100.84,100.84,720400000.0
2008-04-16 06:15:00,100.84,100.84,100.835,100.84,709900000.0
2008-04-16 06:16:00,100.84,100.845,100.835,100.84,1057200000.0
2008-04-16 06:17:00,100.84,100.84,100.83,100.835,878400000.0
2008-04-16 06:18:00,100.835,100.84,100.83,100.84,1605800006.0
2008-04-16 06:19:00,100.84,100.85,100.83,100.85,1082300000.0
2008-04-16 06:20:00,100.85,100.86,100.84,100.84,827100000.0
2008-04-16 06:21:00,100.84,100.84,100.83,100.84,350700000.0
2008-04-16 06:22:00,100.84,100.86,100.84,100.85,736400000.0
2008-04-16 06:23:00,100.85,100.89,100.85,100.89,671700000.0
2008-04-16 06:24:00,100.89,100.89,100.84,100.87,873000000.0
2008-04-16 06:25:00,100.87,100.89,100.85,100.88,782100000.0
2008-04-16 06:26:00,100.88,100.92,100.88,100.91,682800000.0
2008-04-16 06:27:00,100.91,100.91,100.88,100.91,875599997.0
2008-04-16 06:28:00,100.91,100.92,100.9,100.92,665300000.0
2008-04-16 06:29:00,100.92,100.92,100.9,100.91,843900000.0
2008-04-16 06:30:00,100.91,100.935,100.89,100.91,1365000000.0
2008-04-16 06:31:00,100.91,100.95,100.905,100.91,334900000.0
2008-04-16 06:32:00,100.91,100.92,100.91,100.92,1082500000.0
2008-04-16 06:33:00,100.92,100.93,100.9,100.93,739700000.0
2008-04-16 06:34:00,100.93,100.93,100.91,100.91,713700000.0
2008-04-16 06:35:00,100.91,100.92,100.895,100.92,747400000.0
2008-04-16 06:36:00,100.92,100.93,100.885,100.92,715400000.0
2008-04-16 06:37:00,100.92,100.92,100.855,100.865,642800000.0
2008-04-16 06:38:00,100.865,100.9,100.82,100.82,398000000.0
2008-04-16 06:39:00,100.82,100.83,100.8,100.81,614800000.0
2008-04-16 06:40:00,100.81,100.86,100.81,100.83,874499998.0
2008-04-16 06:41:00,100.83,100.85,100.82,100.84,1294599986.0
2008-04-16 06:42:00,100.84,100.865,100.81,100.865,875200000.0
2008-04-16 06:43:00,100.86,100.87,100.81,100.815,601600000.0
2008-04-16 06:44:00,100.82,100.83,100.815,100.82,728800000.0
2008-04-16 06:45:00,100.82,100.83,100.82,100.83,697700000.0
2008-04-16 06:46:00,100.83,100.83,100.82,100.82,2042100000.0
2008-04-16 06:47:00,100.82,100.875,100.82,100.86,451700000.0
2008-04-16 06:48:00,100.86,100.88,100.86,100.88,1375700000.0
2008-04-16 06:49:00,100.88,100.93,100.88,100.91,606000000.0
2008-04-16 06:50:00,100.91,100.92,100.89,100.91,623700000.0
2008-04-16 06:51:00,100.91,100.91,100.87,100.87,783900000.0
2008-04-16 06:52:00,100.87,100.895,100.87,100.88,795100000.0
2008-04-16 06:53:00,100.88,100.89,100.88,100.89,714800000.0
2008-04-16 06:54:00,100.89,100.9,100.87,100.9,695800000.0
2008-04-16 06:55:00,100.9,100.92,100.88,100.92,740000000.0
2008-04-16 06:56:00,100.92,100.95,100.92,100.93,697100000.0
2008-04-16 06:57:00,100.93,100.94,100.92,100.92,702700000.0
2008-04-16 06:58:00,100.92,100.92,100.92,100.92,769500000.0
2008-04-16 06:59:00,100.92,100.92,100.91,100.91,350100000.0
2008-04-16 07:00:00,100.91,100.93,100.91,100.93,646800000.0
2008-04-16 07:01:00,100.93,100.94,100.93,100.94,700800000.0
2008-04-16 07:02:00,100.94,100.94,100.92,100.92,623000000.0
2008-04-16 07:03:00,100.92,100.93,100.92,100.93,615200000.0
2008-04-16 07:04:00,100.93,100.94,100.92,100.94,707300000.0
2008-04-16 07:05:00,100.94,100.98,100.94,100.97,644900000.0
2008-04-16 07:06:00,100.97,100.97,100.95,100.96,600500000.0
2008-04-16 07:07:00,100.96,100.97,100.95,100.96,703600000.0
2008-04-16 07:08:00,100.96,101.01,100.94,100.96,822800000.0
2008-04-16 07:09:00,100.96,100.96,100.94,100.95,1008000000.0
2008-04-16 07:10:00,100.95,100.97,100.925,100.935,999500000.0
2008-04-16 07:11:00,100.935,100.99,100.93,100.945,437800000.0
2008-04-16 07:12:00,100.945,100.95,100.94,100.95,542400000.0
2008-04-16 07:13:00,100.95,100.96,100.95,100.96,728600000.0
2008-04-16 07:14:00,100.96,100.96,100.925,100.935,484300000.0
2008-04-16 07:15:00,100.935,100.95,100.93,100.95,572400000.0
2008-04-16 07:16:00,100.95,100.98,100.95,100.95,729800000.0
2008-04-16 07:17:00,100.95,100.98,100.95,100.96,908200000.0
2008-04-16 07:18:00,100.96,100.96,100.94,100.94,715600000.0
2008-04-16 07:19:00,100.94,100.95,100.93,100.94,789500000.0
2008-04-16 07:20:00,100.94,100.94,100.93,100.93,694300000.0
2008-04-16 07:21:00,100.93,100.97,100.93,100.95,862400000.0
2008-04-16 07:22:00,100.95,100.95,100.93,100.94,844700000.0
2008-04-16 07:23:00,100.94,100.95,100.94,100.94,931000000.0
2008-04-16 07:24:00,100.94,100.94,100.93,100.94,799000000.0
2008-04-16 07:25:00,100.94,100.94,100.9,100.93,1040200000.0
2008-04-16 07:26:00,100.93,100.94,100.91,100.91,682300000.0
2008-04-16 07:27:00,100.91,100.94,100.91,100.94,849800000.0
2008-04-16 07:28:00,100.94,100.94,100.93,100.94,712400000.0
2008-04-16 07:29:00,100.94,100.96,100.93,100.96,738000000.0
2008-04-16 07:30:00,100.96,100.96,100.95,100.95,705500000.0
2008-04-16 07:31:00,100.95,100.96,100.94,100.955,698100000.0
2008-04-16 07:32:00,100.955,100.965,100.95,100.955,121000000.0
2008-04-16 07:33:00,100.955,100.995,100.945,100.99,181900000.0
2008-04-16 07:34:00,100.99,100.995,100.97,100.99,286400000.0
2008-04-16 07:35:00,100.99,101.015,100.99,101.005,363300000.0
2008-04-16 07:36:00,101.005,101.01,100.98,100.98,567500000.0
2008-04-16 07:37:00,100.98,100.99,100.965,100.98,296000000.0
2008-04-16 07:38:00,100.98,100.995,100.97,100.975,105400000.0
2008-04-16 07:39:00,100.975,100.99,100.97,100.99,134300000.0
2008-04-16 07:40:00,100.99,101.02,100.985,101.01,471900000.0
2008-04-16 07:41:00,101.01,101.05,101.0,101.0,346700000.0
2008-04-16 07:42:00,101.0,101.015,100.96,100.985,322700000.0
2008-04-16 07:43:00,100.98,101.025,100.975,101.01,116100000.0
2008-04-16 07:44:00,101.01,101.04,101.0,101.015,120300000.0
2008-04-16 07:45:00,101.015,101.035,101.0,101.03,378400000.0
2008-04-16 07:46:00,101.03,101.04,101.025,101.025,307900000.0
2008-04-16 07:47:00,101.025,101.045,101.025,101.035,214900000.0
2008-04-16 07:48:00,101.035,101.035,100.98,100.995,333500000.0
2008-04-16 07:49:00,100.995,101.04,100.985,101.035,199100000.0
2008-04-16 07:50:00,101.035,101.04,101.02,101.025,245400000.0
2008-04-16 07:51:00,101.025,101.03,100.99,101.01,431300000.0
2008-04-16 07:52:00,101.01,101.065,101.0,101.06,678600000.0
2008-04-16 07:53:00,101.06,101.08,101.05,101.065,354900000.0
2008-04-16 07:54:00,101.065,101.085,101.065,101.08,106200000.0
2008-04-16 07:55:00,101.08,101.105,101.04,101.085,111100000.0
2008-04-16 07:56:00,101.085,101.09,101.05,101.075,384600000.0
2008-04-16 07:57:00,101.075,101.09,101.04,101.045,702000000.0
2008-04-16 07:58:00,101.045,101.07,101.04,101.07,438000000.0
2008-04-16 07:59:00,101.07,101.12,101.07,101.12,371400000.0
2008-04-16 08:00:00,101.12,101.12,101.05,101.08,764099999.0
2008-04-16 08:01:00,101.08,101.09,101.08,101.08,814600000.0
2008-04-16 08:02:00,101.08,101.08,101.06,101.07,787200000.0
2008-04-16 08:03:00,101.07,101.08,101.06,101.08,609200000.0
2008-04-16 08:04:00,101.075,101.13,101.075,101.12,517300000.0
2008-04-16 08:05:00,101.12,101.13,101.11,101.12,624000000.0
2008-04-16 08:06:00,101.12,101.13,101.1,101.13,439800000.0
2008-04-16 08:07:00,101.13,101.17,101.12,101.13,665500000.0
2008-04-16 08:08:00,101.13,101.14,101.12,101.13,526500000.0
2008-04-16 08:09:00,101.13,101.23,101.125,101.21,434900000.0
2008-04-16 08:10:00,101.2,101.225,101.16,101.16,548600000.0
2008-04-16 08:11:00,101.16,101.17,101.1,101.12,658100000.0
2008-04-16 08:12:00,101.12,101.13,101.09,101.13,727100000.0
2008-04-16 08:13:00,101.13,101.17,101.1,101.12,586800000.0
2008-04-16 08:14:00,101.12,101.16,101.12,101.15,640700000.0
2008-04-16 08:15:00,101.15,101.175,101.12,101.15,562000000.0
2008-04-16 08:16:00,101.15,101.16,101.11,101.16,573000000.0
2008-04-16 08:17:00,101.16,101.18,101.13,101.16,683000000.0
2008-04-16 08:18:00,101.16,101.18,101.14,101.16,662600000.0
2008-04-16 08:19:00,101.155,101.16,101.13,101.14,625300000.0
2008-04-16 08:20:00,101.14,101.16,101.13,101.145,677100000.0
2008-04-16 08:21:00,101.145,101.18,101.14,101.18,603600000.0
2008-04-16 08:22:00,101.18,101.19,101.16,101.18,794600000.0
2008-04-16 08:23:00,101.18,101.18,101.16,101.165,865400000.0
2008-04-16 08:24:00,101.17,101.19,101.17,101.17,953700000.0
2008-04-16 08:25:00,101.17,101.18,101.15,101.17,516800000.0
2008-04-16 08:26:00,101.16,101.2,101.15,101.17,955300000.0
2008-04-16 08:27:00,101.18,101.21,101.17,101.19,702800000.0
2008-04-16 08:28:00,101.19,101.2,101.17,101.2,756100000.0
2008-04-16 08:29:00,101.2,101.22,101.19,101.195,692400000.0
2008-04-16 08:30:00,101.195,101.23,101.19,101.21,480200000.0
2008-04-16 08:31:00,101.21,101.21,101.175,101.18,168400000.0
2008-04-16 08:32:00,101.18,101.19,101.15,101.16,133300000.0
2008-04-16 08:33:00,101.16,101.165,101.13,101.14,204400000.0
2008-04-16 08:34:00,101.14,101.17,101.125,101.17,219400000.0
2008-04-16 08:35:00,101.18,101.18,101.14,101.17,158200000.0
2008-04-16 08:36:00,101.17,101.21,101.165,101.18,230400000.0
2008-04-16 08:37:00,101.18,101.2,101.14,101.15,321300000.0
2008-04-16 08:38:00,101.15,101.19,101.15,101.16,355300000.0
2008-04-16 08:39:00,101.16,101.2,101.16,101.17,646900000.0
2008-04-16 08:40:00,101.17,101.17,101.14,101.16,1051600000.0
2008-04-16 08:41:00,101.17,101.19,101.16,101.18,1075200000.0
2008-04-16 08:42:00,101.18,101.19,101.16,101.18,553100000.0
2008-04-16 08:43:00,101.18,101.22,101.17,101.21,708100000.0
2008-04-16 08:44:00,101.21,101.21,101.19,101.19,341400000.0
2008-04-16 08:45:00,101.19,101.22,101.15,101.18,656100000.0
2008-04-16 08:46:00,101.18,101.22,101.18,101.21,597000000.0
2008-04-16 08:47:00,101.22,101.26,101.21,101.215,779700000.0
2008-04-16 08:48:00,101.21,101.26,101.21,101.26,884700000.0
2008-04-16 08:49:00,101.26,101.26,101.18,101.19,502600000.0
2008-04-16 08:50:00,101.19,101.21,101.17,101.2,618400000.0
2008-04-16 08:51:00,101.2,101.23,101.135,101.14,511700000.0
2008-04-16 08:52:00,101.14,101.19,101.14,101.19,729200000.0
2008-04-16 08:53:00,101.19,101.2,101.145,101.16,669900000.0
2008-04-16 08:54:00,101.16,101.2,101.155,101.17,587600000.0
2008-04-16 08:55:00,101.17,101.19,101.15,101.19,532700000.0
2008-04-16 08:56:00,101.19,101.22,101.18,101.22,763700000.0
2008-04-16 08:57:00,101.22,101.22,101.17,101.19,539100000.0
2008-04-16 08:58:00,101.19,101.22,101.15,101.17,886100000.0
2008-04-16 08:59:00,101.16,101.18,101.15,101.16,889400000.0
2008-04-16 09:00:00,101.16,101.16,101.11,101.14,208500000.0
2008-04-16 09:01:00,101.14,101.15,101.11,101.12,117700000.0
2008-04-16 09:02:00,101.12,101.14,101.115,101.14,96500000.0
2008-04-16 09:03:00,101.14,101.16,101.12,101.16,115100000.0
2008-04-16 09:04:00,101.16,101.17,101.135,101.14,138000000.0
2008-04-16 09:05:00,101.14,101.17,101.13,101.17,206600000.0
2008-04-16 09:06:00,101.17,101.21,101.16,101.175,129700000.0
2008-04-16 09:07:00,101.175,101.18,101.11,101.14,222500000.0
2008-04-16 09:08:00,101.125,101.17,101.12,101.14,155500000.0
2008-04-16 09:09:00,101.14,101.18,101.135,101.15,183300000.0
2008-04-16 09:10:00,101.15,101.16,101.13,101.14,168900000.0
2008-04-16 09:11:00,101.145,101.26,101.145,101.255,106300000.0
2008-04-16 09:12:00,101.255,101.29,101.23,101.26,241200000.0
2008-04-16 09:13:00,101.26,101.29,101.205,101.28,106100000.0
2008-04-16 09:14:00,101.28,101.28,101.22,101.23,141100000.0
2008-04-16 09:15:00,101.23,101.24,101.19,101.2,122900000.0
2008-04-16 09:16:00,101.2,101.2,101.16,101.19,130000000.0
2008-04-16 09:17:00,101.19,101.24,101.19,101.23,120800000.0
2008-04-16 09:18:00,101.23,101.23,101.18,101.2,108000000.0
2008-04-16 09:19:00,101.2,101.21,101.16,101.16,115000000.0
2008-04-16 09:20:00,101.16,101.18,101.115,101.15,114300000.0
2008-04-16 09:21:00,101.15,101.17,101.12,101.14,107400000.0
2008-04-16 09:22:00,101.14,101.17,101.14,101.15,102600000.0
2008-04-16 09:23:00,101.15,101.16,101.13,101.14,98800000.0
2008-04-16 09:24:00,101.14,101.16,101.125,101.14,115600000.0
2008-04-16 09:25:00,101.14,101.16,101.14,101.15,125700000.0
2008-04-16 09:26:00,101.15,101.19,101.15,101.15,98800000.0
2008-04-16 09:27:00,101.15,101.19,101.14,101.19,101800000.0
2008-04-16 09:28:00,101.19,101.2,101.16,101.18,105200000.0
2008-04-16 09:29:00,101.18,101.215,101.16,101.2,123800000.0
2008-04-16 09:30:00,101.2,101.21,101.15,101.16,144200000.0
2008-04-16 09:31:00,101.16,101.205,101.14,101.16,171300000.0
2008-04-16 09:32:00,101.16,101.17,101.135,101.17,125200000.0
2008-04-16 09:33:00,101.17,101.17,101.12,101.135,119900000.0
2008-04-16 09:34:00,101.13,101.18,101.11,101.17,114900000.0
2008-04-16 09:35:00,101.17,101.18,101.15,101.17,114100000.0
2008-04-16 09:36:00,101.17,101.19,101.13,101.15,121400000.0
2008-04-16 09:37:00,101.15,101.165,101.135,101.145,119400000.0
2008-04-16 09:38:00,101.14,101.16,101.12,101.16,128400000.0
2008-04-16 09:39:00,101.15,101.19,101.15,101.17,105600000.0
2008-04-16 09:40:00,101.17,101.2,101.16,101.17,132200000.0
2008-04-16 09:41:00,101.17,101.17,101.13,101.15,107100000.0
2008-04-16 09:42:00,101.15,101.16,101.13,101.14,110400000.0
2008-04-16 09:43:00,101.14,101.18,101.14,101.17,100600000.0
2008-04-16 09:44:00,101.17,101.185,101.16,101.185,97400000.0
2008-04-16 09:45:00,101.185,101.2,101.165,101.175,118000000.0
2008-04-16 09:46:00,101.175,101.175,101.15,101.16,106200000.0
2008-04-16 09:47:00,101.165,101.19,101.16,101.17,119800000.0
2008-04-16 09:48:00,101.17,101.18,101.16,101.17,101600000.0
2008-04-16 09:49:00,101.17,101.18,101.16,101.16,229800000.0
2008-04-16 09:50:00,101.16,101.16,101.13,101.14,186300000.0
2008-04-16 09:51:00,101.14,101.17,101.14,101.15,100400000.0
2008-04-16 09:52:00,101.15,101.16,101.13,101.14,169200000.0
2008-04-16 09:53:00,101.135,101.16,101.13,101.13,134600000.0
2008-04-16 09:54:00,101.13,101.165,101.12,101.14,165000000.0
2008-04-16 09:55:00,101.14,101.17,101.14,101.14,140600000.0
2008-04-16 09:56:00,101.14,101.2,101.14,101.18,117700000.0
2008-04-16 09:57:00,101.18,101.19,101.17,101.17,131900000.0
2008-04-16 09:58:00,101.17,101.17,101.14,101.16,123000000.0
2008-04-16 09:59:00,101.16,101.17,101.14,101.16,107000000.0
2008-04-16 10:00:00,101.16,101.2,101.14,101.2,200400000.0
2008-04-16 10:01:00,101.2,101.23,101.18,101.18,120600000.0
2008-04-16 10:02:00,101.18,101.2,101.16,101.18,128200000.0
2008-04-16 10:03:00,101.185,101.19,101.165,101.19,123300000.0
2008-04-16 10:04:00,101.19,101.21,101.18,101.21,102400000.0
2008-04-16 10:05:00,101.21,101.24,101.21,101.24,102000000.0
2008-04-16 10:06:00,101.24,101.24,101.2,101.21,117500000.0
2008-04-16 10:07:00,101.21,101.22,101.2,101.21,116000000.0
2008-04-16 10:08:00,101.21,101.23,101.18,101.19,107600000.0
2008-04-16 10:09:00,101.19,101.205,101.19,101.2,115200000.0
2008-04-16 10:10:00,101.2,101.21,101.2,101.2,131400000.0
2008-04-16 10:11:00,101.2,101.215,101.19,101.2,127300000.0
2008-04-16 10:12:00,101.2,101.2,101.18,101.19,99600000.0
2008-04-16 10:13:00,101.19,101.21,101.18,101.19,104600000.0
2008-04-16 10:14:00,101.19,101.19,101.17,101.18,119100000.0
2008-04-16 10:15:00,101.18,101.22,101.18,101.195,111600000.0
2008-04-16 10:16:00,101.2,101.2,101.17,101.18,107300000.0
2008-04-16 10:17:00,101.18,101.19,101.18,101.185,107800000.0
2008-04-16 10:18:00,101.185,101.22,101.185,101.21,106400000.0
2008-04-16 10:19:00,101.21,101.21,101.2,101.21,117900000.0
2008-04-16 10:20:00,101.21,101.21,101.13,101.16,128700000.0
2008-04-16 10:21:00,101.16,101.2,101.16,101.185,122000000.0
2008-04-16 10:22:00,101.185,101.19,101.16,101.19,114100000.0
2008-04-16 10:23:00,101.19,101.21,101.185,101.2,127600000.0
2008-04-16 10:24:00,101.2,101.21,101.17,101.18,164700000.0
2008-04-16 10:25:00,101.18,101.22,101.18,101.2,101300000.0
2008-04-16 10:26:00,101.2,101.2,101.19,101.2,107600000.0
2008-04-16 10:27:00,101.2,101.23,101.195,101.215,129200000.0
2008-04-16 10:28:00,101.21,101.225,101.21,101.22,128800000.0
2008-04-16 10:29:00,101.22,101.22,101.2,101.2,115800000.0
2008-04-16 10:30:00,101.2,101.22,101.19,101.2,104600000.0
2008-04-16 10:31:00,101.2,101.25,101.19,101.24,126600000.0
2008-04-16 10:32:00,101.24,101.27,101.22,101.225,209200000.0
2008-04-16 10:33:00,101.225,101.25,101.225,101.24,136300000.0
2008-04-16 10:34:00,101.24,101.25,101.23,101.23,127400000.0
2008-04-16 10:35:00,101.23,101.24,101.215,101.23,113700000.0
2008-04-16 10:36:00,101.23,101.25,101.21,101.25,107600000.0
2008-04-16 10:37:00,101.25,101.26,101.23,101.235,115400000.0
2008-04-16 10:38:00,101.235,101.235,101.23,101.23,220600000.0
2008-04-16 10:39:00,101.215,101.225,101.2,101.2,216800000.0
2008-04-16 10:40:00,101.2,101.235,101.185,101.23,151900000.0
2008-04-16 10:41:00,101.23,101.23,101.185,101.19,240200000.0
2008-04-16 10:42:00,101.19,101.2,101.17,101.19,211300000.0
2008-04-16 10:43:00,101.19,101.22,101.16,101.2,157300000.0
2008-04-16 10:44:00,101.2,101.22,101.2,101.2,122600000.0
2008-04-16 10:45:00,101.2,101.25,101.185,101.22,114400000.0
2008-04-16 10:46:00,101.22,101.24,101.22,101.22,130600000.0
2008-04-16 10:47:00,101.22,101.24,101.22,101.24,109800000.0
2008-04-16 10:48:00,101.24,101.25,101.21,101.23,127500000.0
2008-04-16 10:49:00,101.23,101.245,101.22,101.24,120600000.0
2008-04-16 10:50:00,101.24,101.26,101.22,101.245,136900000.0
2008-04-16 10:51:00,101.245,101.27,101.24,101.265,110400000.0
2008-04-16 10:52:00,101.265,101.29,101.24,101.26,103000000.0
2008-04-16 10:53:00,101.26,101.29,101.26,101.29,98200000.0
2008-04-16 10:54:00,101.29,101.29,101.27,101.28,101200000.0
2008-04-16 10:55:00,101.28,101.28,101.27,101.28,99400000.0
2008-04-16 10:56:00,101.28,101.29,101.26,101.29,98800000.0
2008-04-16 10:57:00,101.29,101.32,101.29,101.3,102300000.0
2008-04-16 10:58:00,101.3,101.34,101.29,101.31,133500000.0
2008-04-16 10:59:00,101.33,101.35,101.26,101.3,111100000.0
2008-04-16 11:00:00,101.3,101.33,101.28,101.33,99000000.0
2008-04-16 11:01:00,101.33,101.34,101.26,101.28,151800000.0
2008-04-16 11:02:00,101.28,101.29,101.225,101.29,169000000.0
2008-04-16 11:03:00,101.3,101.32,101.255,101.29,168100000.0
2008-04-16 11:04:00,101.29,101.3,101.26,101.26,105400000.0
2008-04-16 11:05:00,101.265,101.34,101.24,101.3,115400000.0
2008-04-16 11:06:00,101.3,101.395,101.3,101.355,139700000.0
2008-04-16 11:07:00,101.36,101.395,101.315,101.34,124600000.0
2008-04-16 11:08:00,101.35,101.39,101.33,101.38,110500000.0
2008-04-16 11:09:00,101.39,101.4,101.345,101.375,124100000.0
2008-04-16 11:10:00,101.375,101.41,101.33,101.375,118600000.0
2008-04-16 11:11:00,101.375,101.415,101.365,101.39,107300000.0
2008-04-16 11:12:00,101.39,101.41,101.37,101.37,99400000.0
2008-04-16 11:13:00,101.37,101.4,101.365,101.4,110800000.0
2008-04-16 11:14:00,101.4,101.48,101.38,101.48,107200000.0
2008-04-16 11:15:00,101.48,101.49,101.43,101.45,97000000.0
2008-04-16 11:16:00,101.45,101.45,101.42,101.43,100400000.0
2008-04-16 11:17:00,101.43,101.43,101.39,101.41,102100000.0
2008-04-16 11:18:00,101.4,101.41,101.355,101.385,109500000.0
2008-04-16 11:19:00,101.38,101.4,101.37,101.38,112700000.0
2008-04-16 11:20:00,101.38,101.43,101.38,101.42,115500000.0
2008-04-16 11:21:00,101.42,101.44,101.405,101.42,107400000.0
2008-04-16 11:22:00,101.42,101.43,101.38,101.39,122800000.0
2008-04-16 11:23:00,101.39,101.4,101.37,101.38,104000000.0
2008-04-16 11:24:00,101.38,101.44,101.38,101.4,101200000.0
2008-04-16 11:25:00,101.4,101.41,101.37,101.39,102900000.0
2008-04-16 11:26:00,101.39,101.42,101.39,101.41,95600000.0
2008-04-16 11:27:00,101.41,101.42,101.38,101.39,105400000.0
2008-04-16 11:28:00,101.385,101.39,101.36,101.37,104200000.0
2008-04-16 11:29:00,101.37,101.41,101.37,101.4,106200000.0
2008-04-16 11:30:00,101.4,101.45,101.39,101.42,105700000.0
2008-04-16 11:31:00,101.42,101.44,101.42,101.425,112400000.0
2008-04-16 11:32:00,101.425,101.47,101.42,101.45,109600000.0
2008-04-16 11:33:00,101.45,101.46,101.43,101.455,137000000.0
2008-04-16 11:34:00,101.455,101.555,101.455,101.495,117000000.0
2008-04-16 11:35:00,101.5,101.55,101.495,101.54,107900000.0
2008-04-16 11:36:00,101.54,101.56,101.505,101.52,113100000.0
2008-04-16 11:37:00,101.52,101.57,101.505,101.55,141200000.0
2008-04-16 11:38:00,101.55,101.555,101.425,101.435,196300000.0
2008-04-16 11:39:00,101.44,101.44,101.325,101.42,233400000.0
2008-04-16 11:40:00,101.42,101.44,101.38,101.39,118300000.0
2008-04-16 11:41:00,101.39,101.45,101.36,101.435,294900000.0
2008-04-16 11:42:00,101.435,101.44,101.38,101.39,256000000.0
2008-04-16 11:43:00,101.39,101.435,101.35,101.4,207000000.0
2008-04-16 11:44:00,101.4,101.435,101.36,101.4,197900000.0
2008-04-16 11:45:00,101.405,101.435,101.39,101.415,129000000.0
2008-04-16 11:46:00,101.415,101.47,101.41,101.445,114200000.0
2008-04-16 11:47:00,101.445,101.45,101.395,101.44,160900000.0
2008-04-16 11:48:00,101.44,101.49,101.42,101.475,136200000.0
2008-04-16 11:49:00,101.46,101.525,101.46,101.48,166400000.0
2008-04-16 11:50:00,101.48,101.495,101.445,101.475,244400000.0
2008-04-16 11:51:00,101.475,101.53,101.46,101.52,177300000.0
2008-04-16 11:52:00,101.52,101.535,101.495,101.525,175700000.0
2008-04-16 11:53:00,101.525,101.565,101.51,101.535,225000000.0
2008-04-16 11:54:00,101.535,101.545,101.46,101.48,378400000.0
2008-04-16 11:55:00,101.48,101.51,101.45,101.455,211600000.0
2008-04-16 11:56:00,101.465,101.495,101.43,101.465,335700000.0
2008-04-16 11:57:00,101.46,101.475,101.425,101.47,188100000.0
2008-04-16 11:58:00,101.47,101.47,101.405,101.44,115400000.0
2008-04-16 11:59:00,101.445,101.46,101.405,101.405,116000000.0
2008-04-16 12:00:00,101.42,101.51,101.4,101.51,135600000.0
2008-04-16 12:01:00,101.505,101.53,101.465,101.485,114100000.0
2008-04-16 12:02:00,101.485,101.505,101.47,101.48,116900000.0
2008-04-16 12:03:00,101.48,101.53,101.48,101.5,107400000.0
2008-04-16 12:04:00,101.5,101.52,101.48,101.505,107400000.0
2008-04-16 12:05:00,101.495,101.52,101.475,101.5,118500000.0
2008-04-16 12:06:00,101.5,101.52,101.465,101.49,114900000.0
2008-04-16 12:07:00,101.49,101.51,101.48,101.48,115600000.0
2008-04-16 12:08:00,101.48,101.51,101.47,101.475,107800000.0
2008-04-16 12:09:00,101.475,101.48,101.38,101.4,151100000.0
2008-04-16 12:10:00,101.4,101.46,101.4,101.45,115100000.0
2008-04-16 12:11:00,101.46,101.475,101.39,101.4,125800000.0
2008-04-16 12:12:00,101.4,101.4,101.325,101.36,132700000.0
2008-04-16 12:13:00,101.36,101.37,101.35,101.35,102400000.0
2008-04-16 12:14:00,101.35,101.36,101.29,101.29,136900000.0
2008-04-16 12:15:00,101.29,101.36,101.29,101.35,148800000.0
2008-04-16 12:16:00,101.36,101.36,101.32,101.35,109800000.0
2008-04-16 12:17:00,101.35,101.35,101.32,101.335,107900000.0
2008-04-16 12:18:00,101.335,101.41,101.33,101.405,112900000.0
2008-04-16 12:19:00,101.4,101.44,101.37,101.39,143300000.0
2008-04-16 12:20:00,101.39,101.43,101.375,101.415,116900000.0
2008-04-16 12:21:00,101.415,101.44,101.39,101.4,109200000.0
2008-04-16 12:22:00,101.4,101.4,101.345,101.35,102300000.0
2008-04-16 12:23:00,101.35,101.38,101.35,101.38,126400000.0
2008-04-16 12:24:00,101.37,101.37,101.325,101.36,102200000.0
2008-04-16 12:25:00,101.36,101.37,101.325,101.345,109500000.0
2008-04-16 12:26:00,101.345,101.37,101.31,101.34,113500000.0
2008-04-16 12:27:00,101.34,101.34,101.31,101.32,115100000.0
2008-04-16 12:28:00,101.32,101.38,101.32,101.37,112300000.0
2008-04-16 12:29:00,101.37,101.39,101.32,101.38,117400000.0
2008-04-16 12:30:00,101.38,101.4,101.36,101.37,110400000.0
2008-04-16 12:31:00,101.38,101.4,101.35,101.36,107400000.0
2008-04-16 12:32:00,101.365,101.37,101.33,101.35,124900000.0
2008-04-16 12:33:00,101.35,101.405,101.35,101.4,119200000.0
2008-04-16 12:34:00,101.4,101.46,101.4,101.44,150700000.0
2008-04-16 12:35:00,101.445,101.45,101.415,101.44,113700000.0
2008-04-16 12:36:00,101.44,101.46,101.43,101.43,111200000.0
2008-04-16 12:37:00,101.43,101.46,101.43,101.45,109400000.0
2008-04-16 12:38:00,101.45,101.47,101.435,101.45,177600000.0
2008-04-16 12:39:00,101.45,101.45,101.41,101.415,135000000.0
2008-04-16 12:40:00,101.415,101.44,101.415,101.43,117700000.0
2008-04-16 12:41:00,101.43,101.44,101.395,101.42,143400000.0
2008-04-16 12:42:00,101.42,101.43,101.4,101.41,113800000.0
2008-04-16 12:43:00,101.41,101.43,101.4,101.41,107000000.0
2008-04-16 12:44:00,101.41,101.47,101.41,101.46,109900000.0
2008-04-16 12:45:00,101.46,101.46,101.43,101.455,116600000.0
2008-04-16 12:46:00,101.455,101.5,101.45,101.49,110700000.0
2008-04-16 12:47:00,101.49,101.51,101.49,101.51,103600000.0
2008-04-16 12:48:00,101.51,101.53,101.48,101.48,110300000.0
2008-04-16 12:49:00,101.48,101.51,101.48,101.5,121300000.0
2008-04-16 12:50:00,101.5,101.51,101.48,101.49,100200000.0
2008-04-16 12:51:00,101.49,101.51,101.48,101.49,102600000.0
2008-04-16 12:52:00,101.49,101.51,101.49,101.5,104400000.0
2008-04-16 12:53:00,101.5,101.51,101.49,101.49,106600000.0
2008-04-16 12:54:00,101.49,101.5,101.47,101.48,124200000.0
2008-04-16 12:55:00,101.48,101.495,101.45,101.47,187700000.0
2008-04-16 12:56:00,101.45,101.47,101.43,101.46,99000000.0
2008-04-16 12:57:00,101.46,101.47,101.43,101.43,96400000.0
2008-04-16 12:58:00,101.43,101.51,101.43,101.48,100000000.0
2008-04-16 12:59:00,101.48,101.53,101.43,101.49,149800000.0
2008-04-16 13:00:00,101.47,101.5,101.44,101.45,164100000.0
2008-04-16 13:01:00,101.435,101.53,101.43,101.49,128300000.0
2008-04-16 13:02:00,101.49,101.51,101.45,101.45,107600000.0
2008-04-16 13:03:00,101.46,101.485,101.42,101.44,112900000.0
2008-04-16 13:04:00,101.44,101.46,101.4,101.41,132600000.0
2008-04-16 13:05:00,101.4,101.45,101.38,101.43,150300000.0
2008-04-16 13:06:00,101.43,101.45,101.41,101.43,111600000.0
2008-04-16 13:07:00,101.43,101.45,101.4,101.42,106000000.0
2008-04-16 13:08:00,101.42,101.43,101.4,101.42,103400000.0
2008-04-16 13:09:00,101.42,101.45,101.42,101.45,104000000.0
2008-04-16 13:10:00,101.45,101.47,101.43,101.47,102300000.0
2008-04-16 13:11:00,101.47,101.49,101.47,101.47,101400000.0
2008-04-16 13:12:00,101.47,101.48,101.47,101.48,111000000.0
2008-04-16 13:13:00,101.48,101.48,101.41,101.45,100100000.0
2008-04-16 13:14:00,101.45,101.46,101.425,101.43,116600000.0
2008-04-16 13:15:00,101.43,101.45,101.43,101.43,102600000.0
2008-04-16 13:16:00,101.43,101.44,101.43,101.43,105200000.0
2008-04-16 13:17:00,101.43,101.5,101.42,101.48,110300000.0
2008-04-16 13:18:00,101.48,101.48,101.44,101.46,125900000.0
2008-04-16 13:19:00,101.46,101.46,101.38,101.41,99200000.0
2008-04-16 13:20:00,101.41,101.43,101.38,101.41,122600000.0
2008-04-16 13:21:00,101.41,101.41,101.35,101.36,122900000.0
2008-04-16 13:22:00,101.36,101.42,101.36,101.4,105600000.0
2008-04-16 13:23:00,101.4,101.42,101.39,101.42,93600000.0
2008-04-16 13:24:00,101.42,101.44,101.41,101.41,100000000.0
2008-04-16 13:25:00,101.41,101.47,101.41,101.44,97400000.0
2008-04-16 13:26:00,101.44,101.51,101.44,101.5,105900000.0
2008-04-16 13:27:00,101.5,101.52,101.48,101.48,100600000.0
2008-04-16 13:28:00,101.47,101.51,101.47,101.5,106100000.0
2008-04-16 13:29:00,101.5,101.52,101.47,101.5,115800000.0
2008-04-16 13:30:00,101.5,101.52,101.46,101.48,104600000.0
2008-04-16 13:31:00,101.48,101.52,101.44,101.47,108900000.0
2008-04-16 13:32:00,101.47,101.47,101.45,101.45,106800000.0
2008-04-16 13:33:00,101.46,101.49,101.46,101.48,100400000.0
2008-04-16 13:34:00,101.48,101.55,101.47,101.54,142400000.0
2008-04-16 13:35:00,101.54,101.55,101.52,101.53,129000000.0
2008-04-16 13:36:00,101.53,101.535,101.48,101.515,120600000.0
2008-04-16 13:37:00,101.515,101.54,101.51,101.51,109000000.0
2008-04-16 13:38:00,101.51,101.53,101.505,101.53,111700000.0
2008-04-16 13:39:00,101.53,101.55,101.51,101.52,111700000.0
2008-04-16 13:40:00,101.52,101.52,101.47,101.49,109300000.0
2008-04-16 13:41:00,101.49,101.49,101.46,101.48,184000000.0
2008-04-16 13:42:00,101.48,101.5,101.47,101.48,107100000.0
2008-04-16 13:43:00,101.48,101.51,101.47,101.5,177000000.0
2008-04-16 13:44:00,101.5,101.51,101.46,101.49,120800000.0
2008-04-16 13:45:00,101.49,101.52,101.49,101.52,158700000.0
2008-04-16 13:46:00,101.52,101.54,101.51,101.54,125700000.0
2008-04-16 13:47:00,101.54,101.545,101.53,101.54,138500000.0
2008-04-16 13:48:00,101.54,101.545,101.53,101.54,108400000.0
2008-04-16 13:49:00,101.54,101.55,101.53,101.535,108200000.0
2008-04-16 13:50:00,101.535,101.56,101.53,101.55,133800000.0
2008-04-16 13:51:00,101.55,101.57,101.55,101.56,118600000.0
2008-04-16 13:52:00,101.56,101.565,101.54,101.56,122600000.0
2008-04-16 13:53:00,101.56,101.57,101.545,101.56,115700000.0
2008-04-16 13:54:00,101.56,101.59,101.56,101.565,135900000.0
2008-04-16 13:55:00,101.565,101.595,101.555,101.555,107200000.0
2008-04-16 13:56:00,101.55,101.575,101.54,101.57,239100000.0
2008-04-16 13:57:00,101.57,101.59,101.55,101.58,137600000.0
2008-04-16 13:58:00,101.575,101.585,101.56,101.565,109400000.0
2008-04-16 13:59:00,101.56,101.575,101.55,101.575,157400000.0
2008-04-16 14:00:00,101.575,101.61,101.56,101.575,117000000.0
2008-04-16 14:01:00,101.575,101.61,101.54,101.56,121200000.0
2008-04-16 14:02:00,101.56,101.575,101.535,101.57,111900000.0
2008-04-16 14:03:00,101.57,101.585,101.545,101.545,114800000.0
2008-04-16 14:04:00,101.545,101.56,101.525,101.525,106200000.0
2008-04-16 14:05:00,101.53,101.555,101.52,101.52,121700000.0
2008-04-16 14:06:00,101.52,101.525,101.505,101.515,108300000.0
2008-04-16 14:07:00,101.515,101.515,101.485,101.505,107200000.0
2008-04-16 14:08:00,101.505,101.53,101.49,101.495,116200000.0
2008-04-16 14:09:00,101.495,101.52,101.49,101.49,97400000.0
2008-04-16 14:10:00,101.49,101.5,101.47,101.49,147200000.0
2008-04-16 14:11:00,101.49,101.525,101.485,101.525,107400000.0
2008-04-16 14:12:00,101.525,101.535,101.49,101.5,170600000.0
2008-04-16 14:13:00,101.5,101.54,101.5,101.53,106400000.0
2008-04-16 14:14:00,101.53,101.53,101.5,101.51,115300000.0
2008-04-16 14:15:00,101.515,101.52,101.51,101.52,110000000.0
2008-04-16 14:16:00,101.52,101.54,101.5,101.53,120000000.0
2008-04-16 14:17:00,101.53,101.55,101.53,101.54,100600000.0
2008-04-16 14:18:00,101.54,101.545,101.53,101.53,99200000.0
2008-04-16 14:19:00,101.53,101.54,101.51,101.52,102400000.0
2008-04-16 14:20:00,101.52,101.53,101.5,101.515,143500000.0
2008-04-16 14:21:00,101.515,101.54,101.515,101.54,126800000.0
2008-04-16 14:22:00,101.54,101.54,101.53,101.54,127800000.0
2008-04-16 14:23:00,101.54,101.545,101.53,101.54,104400000.0
2008-04-16 14:24:00,101.54,101.55,101.51,101.52,113900000.0
2008-04-16 14:25:00,101.52,101.53,101.51,101.51,100000000.0
2008-04-16 14:26:00,101.51,101.52,101.48,101.5,176600000.0
2008-04-16 14:27:00,101.5,101.51,101.49,101.51,106700000.0
2008-04-16 14:28:00,101.51,101.51,101.49,101.5,107700000.0
2008-04-16 14:29:00,101.5,101.505,101.415,101.475,432000000.0
2008-04-16 14:30:00,101.44,101.56,101.37,101.535,106500000.0
2008-04-16 14:31:00,101.54,101.57,101.505,101.57,116000000.0
2008-04-16 14:32:00,101.57,101.59,101.51,101.51,100700000.0
2008-04-16 14:33:00,101.515,101.56,101.51,101.54,106800000.0
2008-04-16 14:34:00,101.53,101.58,101.51,101.55,153900000.0
2008-04-16 14:35:00,101.54,101.55,101.51,101.545,113600000.0
2008-04-16 14:36:00,101.55,101.57,101.53,101.56,109900000.0
2008-04-16 14:37:00,101.55,101.57,101.53,101.57,163800000.0
2008-04-16 14:38:00,101.57,101.58,101.53,101.55,136400000.0
2008-04-16 14:39:00,101.55,101.57,101.51,101.52,126500000.0
2008-04-16 14:40:00,101.52,101.54,101.51,101.535,119300000.0
2008-04-16 14:41:00,101.54,101.56,101.5,101.51,119700000.0
2008-04-16 14:42:00,101.51,101.54,101.5,101.52,108200000.0
2008-04-16 14:43:00,101.52,101.55,101.495,101.52,105900000.0
2008-04-16 14:44:00,101.52,101.53,101.49,101.51,110000000.0
2008-04-16 14:45:00,101.51,101.52,101.485,101.505,110400000.0
2008-04-16 14:46:00,101.51,101.51,101.47,101.485,140000000.0
2008-04-16 14:47:00,101.49,101.52,101.49,101.5,108300000.0
2008-04-16 14:48:00,101.5,101.5,101.48,101.485,108000000.0
2008-04-16 14:49:00,101.485,101.51,101.47,101.49,131500000.0
2008-04-16 14:50:00,101.5,101.54,101.48,101.53,107400000.0
2008-04-16 14:51:00,101.515,101.53,101.5,101.515,112900000.0
2008-04-16 14:52:00,101.52,101.53,101.49,101.49,117600000.0
2008-04-16 14:53:00,101.5,101.56,101.49,101.56,104400000.0
2008-04-16 14:54:00,101.56,101.58,101.54,101.55,100800000.0
2008-04-16 14:55:00,101.55,101.58,101.535,101.57,108600000.0
2008-04-16 14:56:00,101.57,101.57,101.54,101.54,101400000.0
2008-04-16 14:57:00,101.54,101.55,101.53,101.54,109000000.0
2008-04-16 14:58:00,101.54,101.55,101.52,101.535,123500000.0
2008-04-16 14:59:00,101.535,101.54,101.52,101.54,187000000.0
2008-04-16 15:00:00,101.54,101.55,101.535,101.545,213500000.0
2008-04-16 15:01:00,101.545,101.55,101.51,101.54,270800000.0
2008-04-16 15:02:00,101.53,101.55,101.52,101.54,108100000.0
2008-04-16 15:03:00,101.54,101.55,101.48,101.48,103800000.0
2008-04-16 15:04:00,101.485,101.49,101.45,101.46,106400000.0
2008-04-16 15:05:00,101.46,101.465,101.44,101.46,112600000.0
2008-04-16 15:06:00,101.46,101.495,101.46,101.49,113200000.0
2008-04-16 15:07:00,101.49,101.49,101.47,101.48,108100000.0
2008-04-16 15:08:00,101.48,101.48,101.45,101.45,105600000.0
2008-04-16 15:09:00,101.45,101.47,101.44,101.45,95200000.0
2008-04-16 15:10:00,101.45,101.47,101.45,101.47,99200000.0
2008-04-16 15:11:00,101.47,101.48,101.44,101.48,203600000.0
2008-04-16 15:12:00,101.48,101.48,101.38,101.39,169700000.0
2008-04-16 15:13:00,101.39,101.44,101.38,101.38,129700000.0
2008-04-16 15:14:00,101.38,101.41,101.36,101.37,221300000.0
2008-04-16 15:15:00,101.37,101.465,101.345,101.44,139500000.0
2008-04-16 15:16:00,101.44,101.45,101.39,101.45,110400000.0
2008-04-16 15:17:00,101.43,101.445,101.385,101.405,111600000.0
2008-04-16 15:18:00,101.405,101.425,101.4,101.41,103600000.0
2008-04-16 15:19:00,101.405,101.45,101.39,101.44,108400000.0
2008-04-16 15:20:00,101.44,101.44,101.43,101.435,109800000.0
2008-04-16 15:21:00,101.435,101.45,101.42,101.43,149700000.0
2008-04-16 15:22:00,101.43,101.435,101.42,101.435,135900000.0
2008-04-16 15:23:00,101.435,101.45,101.43,101.45,125400000.0
2008-04-16 15:24:00,101.45,101.45,101.42,101.43,103800000.0
2008-04-16 15:25:00,101.43,101.44,101.4,101.42,101000000.0
2008-04-16 15:26:00,101.42,101.44,101.385,101.41,95400000.0
2008-04-16 15:27:00,101.41,101.42,101.36,101.38,103400000.0
2008-04-16 15:28:00,101.38,101.39,101.37,101.39,114200000.0
2008-04-16 15:29:00,101.39,101.39,101.33,101.34,108800000.0
2008-04-16 15:30:00,101.34,101.37,101.34,101.35,168600000.0
2008-04-16 15:31:00,101.35,101.35,101.33,101.34,205000000.0
2008-04-16 15:32:00,101.34,101.34,101.3,101.33,112500000.0
2008-04-16 15:33:00,101.33,101.33,101.31,101.32,146700000.0
2008-04-16 15:34:00,101.32,101.32,101.29,101.305,126700000.0
2008-04-16 15:35:00,101.31,101.34,101.29,101.33,108000000.0
2008-04-16 15:36:00,101.33,101.355,101.32,101.35,110600000.0
2008-04-16 15:37:00,101.35,101.36,101.33,101.34,110400000.0
2008-04-16 15:38:00,101.34,101.35,101.32,101.33,103600000.0
2008-04-16 15:39:00,101.33,101.33,101.32,101.33,116200000.0
2008-04-16 15:40:00,101.33,101.34,101.31,101.34,106400000.0
2008-04-16 15:41:00,101.34,101.38,101.33,101.34,111600000.0
2008-04-16 15:42:00,101.34,101.38,101.34,101.36,107000000.0
2008-04-16 15:43:00,101.36,101.38,101.34,101.38,104600000.0
2008-04-16 15:44:00,101.38,101.38,101.32,101.34,103200000.0
2008-04-16 15:45:00,101.34,101.36,101.325,101.35,104400000.0
2008-04-16 15:46:00,101.35,101.36,101.34,101.35,114000000.0
2008-04-16 15:47:00,101.35,101.36,101.33,101.34,122900000.0
2008-04-16 15:48:00,101.34,101.37,101.33,101.34,116400000.0
2008-04-16 15:49:00,101.34,101.37,101.335,101.35,127200000.0
2008-04-16 15:50:00,101.35,101.35,101.31,101.32,135600000.0
2008-04-16 15:51:00,101.32,101.33,101.295,101.305,144100000.0
2008-04-16 15:52:00,101.305,101.32,101.28,101.32,131500000.0
2008-04-16 15:53:00,101.32,101.335,101.31,101.33,112800000.0
2008-04-16 15:54:00,101.33,101.33,101.285,101.325,196800000.0
2008-04-16 15:55:00,101.325,101.355,101.32,101.355,117000000.0
2008-04-16 15:56:00,101.36,101.36,101.34,101.35,106200000.0
2008-04-16 15:57:00,101.35,101.36,101.34,101.35,91000000.0
2008-04-16 15:58:00,101.35,101.35,101.32,101.33,97400000.0
2008-04-16 15:59:00,101.33,101.33,101.28,101.29,123800000.0
2008-04-16 16:00:00,101.29,101.31,101.27,101.28,98600000.0
2008-04-16 16:01:00,101.28,101.3,101.26,101.28,103500000.0
2008-04-16 16:02:00,101.28,101.29,101.25,101.25,93400000.0
2008-04-16 16:03:00,101.25,101.32,101.25,101.31,105800000.0
2008-04-16 16:04:00,101.31,101.33,101.29,101.31,111400000.0
2008-04-16 16:05:00,101.31,101.35,101.31,101.33,116200000.0
2008-04-16 16:06:00,101.33,101.34,101.3,101.31,102100000.0
2008-04-16 16:07:00,101.31,101.32,101.29,101.32,104800000.0
2008-04-16 16:08:00,101.32,101.32,101.28,101.3,97000000.0
2008-04-16 16:09:00,101.3,101.32,101.28,101.3,110200000.0
2008-04-16 16:10:00,101.3,101.3,101.28,101.3,95400000.0
2008-04-16 16:11:00,101.3,101.31,101.29,101.31,103000000.0
2008-04-16 16:12:00,101.31,101.32,101.29,101.32,98600000.0
2008-04-16 16:13:00,101.32,101.32,101.3,101.32,150600000.0
2008-04-16 16:14:00,101.32,101.34,101.305,101.33,107400000.0
2008-04-16 16:15:00,101.33,101.35,101.325,101.35,97800000.0
2008-04-16 16:16:00,101.35,101.36,101.33,101.36,107400000.0
2008-04-16 16:17:00,101.36,101.38,101.33,101.38,95400000.0
2008-04-16 16:18:00,101.38,101.39,101.36,101.38,115200000.0
2008-04-16 16:19:00,101.38,101.38,101.37,101.37,102000000.0
2008-04-16 16:20:00,101.37,101.43,101.37,101.415,102800000.0
2008-04-16 16:21:00,101.42,101.43,101.39,101.39,96600000.0
2008-04-16 16:22:00,101.39,101.39,101.36,101.37,96200000.0
2008-04-16 16:23:00,101.37,101.41,101.37,101.38,102500000.0
2008-04-16 16:24:00,101.38,101.39,101.38,101.38,111400000.0
2008-04-16 16:25:00,101.38,101.38,101.345,101.37,96200000.0
2008-04-16 16:26:00,101.37,101.38,101.35,101.37,116000000.0
2008-04-16 16:27:00,101.37,101.4,101.37,101.38,100600000.0
2008-04-16 16:28:00,101.38,101.39,101.37,101.38,107400000.0
2008-04-16 16:29:00,101.38,101.39,101.335,101.34,113300000.0
2008-04-16 16:30:00,101.34,101.37,101.34,101.34,108300000.0
2008-04-16 16:31:00,101.34,101.36,101.32,101.36,140300000.0
2008-04-16 16:32:00,101.36,101.36,101.34,101.36,105400000.0
2008-04-16 16:33:00,101.36,101.38,101.35,101.36,112000000.0
2008-04-16 16:34:00,101.36,101.38,101.36,101.38,123800000.0
2008-04-16 16:35:00,101.38,101.39,101.345,101.37,101900000.0
2008-04-16 16:36:00,101.37,101.4,101.37,101.37,93600000.0
2008-04-16 16:37:00,101.37,101.41,101.37,101.39,129600000.0
2008-04-16 16:38:00,101.39,101.42,101.38,101.41,126600000.0
2008-04-16 16:39:00,101.41,101.42,101.38,101.39,101400000.0
2008-04-16 16:40:00,101.39,101.4,101.36,101.38,109400000.0
2008-04-16 16:41:00,101.38,101.39,101.37,101.37,127600000.0
2008-04-16 16:42:00,101.37,101.39,101.36,101.38,111000000.0
2008-04-16 16:43:00,101.38,101.43,101.36,101.41,104900000.0
2008-04-16 16:44:00,101.41,101.42,101.4,101.42,101800000.0
2008-04-16 16:45:00,101.42,101.44,101.41,101.41,116100000.0
2008-04-16 16:46:00,101.41,101.42,101.39,101.41,96600000.0
2008-04-16 16:47:00,101.41,101.43,101.39,101.42,96600000.0
2008-04-16 16:48:00,101.42,101.43,101.41,101.42,97800000.0
2008-04-16 16:49:00,101.42,101.44,101.41,101.42,96200000.0
2008-04-16 16:50:00,101.42,101.43,101.41,101.42,99000000.0
2008-04-16 16:51:00,101.42,101.48,101.42,101.47,92400000.0
2008-04-16 16:52:00,101.47,101.47,101.45,101.47,97200000.0
2008-04-16 16:53:00,101.47,101.49,101.44,101.45,99800000.0
2008-04-16 16:54:00,101.45,101.46,101.43,101.45,97800000.0
2008-04-16 16:55:00,101.45,101.45,101.4,101.41,102000000.0
2008-04-16 16:56:00,101.42,101.43,101.39,101.4,96000000.0
2008-04-16 16:57:00,101.4,101.41,101.37,101.39,100900000.0
2008-04-16 16:58:00,101.39,101.42,101.37,101.42,96400000.0
2008-04-16 16:59:00,101.42,101.44,101.39,101.43,95800000.0
2008-04-16 17:00:00,101.43,101.45,101.41,101.44,107000000.0
2008-04-16 17:01:00,101.44,101.44,101.4,101.43,97800000.0
2008-04-16 17:02:00,101.43,101.47,101.43,101.47,96400000.0
2008-04-16 17:03:00,101.47,101.53,101.47,101.53,90600000.0
2008-04-16 17:04:00,101.52,101.56,101.52,101.54,91600000.0
2008-04-16 17:05:00,101.54,101.57,101.52,101.56,91200000.0
2008-04-16 17:06:00,101.56,101.57,101.5,101.52,97200000.0
2008-04-16 17:07:00,101.505,101.52,101.485,101.485,104200000.0
2008-04-16 17:08:00,101.5,101.52,101.48,101.52,170800000.0
2008-04-16 17:09:00,101.52,101.55,101.51,101.55,228800000.0
2008-04-16 17:10:00,101.55,101.57,101.51,101.56,166100000.0
2008-04-16 17:11:00,101.56,101.56,101.5,101.52,129400000.0
2008-04-16 17:12:00,101.52,101.565,101.52,101.565,107200000.0
2008-04-16 17:13:00,101.57,101.6,101.55,101.59,112700000.0
2008-04-16 17:14:00,101.59,101.605,101.56,101.6,145300000.0
2008-04-16 17:15:00,101.6,101.62,101.6,101.6,121000000.0
2008-04-16 17:16:00,101.6,101.64,101.6,101.63,107000000.0
2008-04-16 17:17:00,101.63,101.63,101.57,101.585,108800000.0
2008-04-16 17:18:00,101.58,101.63,101.565,101.6,103100000.0
2008-04-16 17:19:00,101.61,101.63,101.58,101.59,127600000.0
2008-04-16 17:20:00,101.59,101.61,101.57,101.61,98100000.0
2008-04-16 17:21:00,101.61,101.64,101.59,101.62,95400000.0
2008-04-16 17:22:00,101.62,101.63,101.6,101.6,96400000.0
2008-04-16 17:23:00,101.6,101.62,101.58,101.6,92200000.0
2008-04-16 17:24:00,101.6,101.61,101.58,101.59,94600000.0
2008-04-16 17:25:00,101.59,101.6,101.57,101.58,96300000.0
2008-04-16 17:26:00,101.58,101.62,101.57,101.61,98600000.0
2008-04-16 17:27:00,101.61,101.62,101.6,101.61,99800000.0
2008-04-16 17:28:00,101.61,101.62,101.59,101.6,99500000.0
2008-04-16 17:29:00,101.6,101.6,101.56,101.58,113000000.0
2008-04-16 17:30:00,101.58,101.61,101.57,101.59,201300000.0
2008-04-16 17:31:00,101.59,101.61,101.58,101.59,238100000.0
2008-04-16 17:32:00,101.59,101.6,101.56,101.59,111400000.0
2008-04-16 17:33:00,101.59,101.59,101.52,101.53,107000000.0
2008-04-16 17:34:00,101.53,101.56,101.52,101.56,193300000.0
2008-04-16 17:35:00,101.57,101.58,101.55,101.58,132600000.0
2008-04-16 17:36:00,101.58,101.59,101.56,101.57,103000000.0
2008-04-16 17:37:00,101.57,101.61,101.56,101.6,116100000.0
2008-04-16 17:38:00,101.6,101.61,101.56,101.575,142300000.0
2008-04-16 17:39:00,101.58,101.58,101.55,101.57,103800000.0
2008-04-16 17:40:00,101.57,101.59,101.55,101.57,110900000.0
2008-04-16 17:41:00,101.57,101.57,101.54,101.54,101600000.0
2008-04-16 17:42:00,101.54,101.56,101.52,101.53,113600000.0
2008-04-16 17:43:00,101.53,101.54,101.5,101.51,179600000.0
2008-04-16 17:44:00,101.51,101.53,101.5,101.52,187700000.0
2008-04-16 17:45:00,101.52,101.53,101.5,101.53,123500000.0
2008-04-16 17:46:00,101.53,101.54,101.52,101.52,420200000.0
2008-04-16 17:47:00,101.525,101.54,101.51,101.53,262400000.0
2008-04-16 17:48:00,101.53,101.57,101.53,101.55,108800000.0
2008-04-16 17:49:00,101.55,101.57,101.54,101.56,113600000.0
2008-04-16 17:50:00,101.56,101.61,101.555,101.57,106200000.0
2008-04-16 17:51:00,101.57,101.57,101.535,101.535,115800000.0
2008-04-16 17:52:00,101.54,101.54,101.5,101.54,111200000.0
2008-04-16 17:53:00,101.54,101.55,101.525,101.55,105600000.0
2008-04-16 17:54:00,101.55,101.56,101.54,101.54,101800000.0
2008-04-16 17:55:00,101.54,101.57,101.52,101.55,120600000.0
2008-04-16 17:56:00,101.55,101.56,101.53,101.55,116700000.0
2008-04-16 17:57:00,101.55,101.58,101.52,101.565,103400000.0
2008-04-16 17:58:00,101.57,101.575,101.555,101.565,121000000.0
2008-04-16 17:59:00,101.565,101.6,101.555,101.595,161900000.0
2008-04-16 18:00:00,101.595,101.625,101.565,101.59,127200000.0
2008-04-16 18:01:00,101.59,101.59,101.56,101.56,187500000.0
2008-04-16 18:02:00,101.565,101.58,101.54,101.57,139500000.0
2008-04-16 18:03:00,101.57,101.6,101.565,101.565,140800000.0
2008-04-16 18:04:00,101.565,101.605,101.555,101.595,114200000.0
2008-04-16 18:05:00,101.595,101.615,101.57,101.585,182300000.0
2008-04-16 18:06:00,101.585,101.595,101.56,101.595,164600000.0
2008-04-16 18:07:00,101.59,101.595,101.585,101.585,141800000.0
2008-04-16 18:08:00,101.585,101.6,101.57,101.585,128600000.0
2008-04-16 18:09:00,101.585,101.62,101.575,101.615,130700000.0
2008-04-16 18:10:00,101.615,101.625,101.615,101.615,110400000.0
2008-04-16 18:11:00,101.615,101.63,101.605,101.615,101200000.0
2008-04-16 18:12:00,101.615,101.645,101.605,101.61,125600000.0
2008-04-16 18:13:00,101.61,101.615,101.57,101.585,125000000.0
2008-04-16 18:14:00,101.585,101.585,101.565,101.58,131200000.0
2008-04-16 18:15:00,101.58,101.615,101.58,101.595,97800000.0
2008-04-16 18:16:00,101.595,101.625,101.575,101.585,130900000.0
2008-04-16 18:17:00,101.59,101.595,101.58,101.595,132700000.0
2008-04-16 18:18:00,101.595,101.635,101.585,101.635,135100000.0
2008-04-16 18:19:00,101.635,101.635,101.59,101.605,413900000.0
2008-04-16 18:20:00,101.605,101.64,101.605,101.63,279300000.0
2008-04-16 18:21:00,101.63,101.665,101.625,101.645,256200000.0
2008-04-16 18:22:00,101.645,101.675,101.645,101.67,167300000.0
2008-04-16 18:23:00,101.665,101.685,101.645,101.65,149600000.0
2008-04-16 18:24:00,101.655,101.685,101.645,101.685,117800000.0
2008-04-16 18:25:00,101.685,101.695,101.665,101.675,128600000.0
2008-04-16 18:26:00,101.675,101.705,101.675,101.695,113000000.0
2008-04-16 18:27:00,101.695,101.7,101.675,101.7,111200000.0
2008-04-16 18:28:00,101.7,101.705,101.665,101.665,140400000.0
2008-04-16 18:29:00,101.665,101.685,101.665,101.685,126400000.0
2008-04-16 18:30:00,101.685,101.805,101.685,101.8,108000000.0
2008-04-16 18:31:00,101.8,101.81,101.755,101.785,107300000.0
2008-04-16 18:32:00,101.785,101.785,101.76,101.785,114000000.0
2008-04-16 18:33:00,101.785,101.785,101.745,101.755,100200000.0
2008-04-16 18:34:00,101.755,101.785,101.74,101.77,110200000.0
2008-04-16 18:35:00,101.77,101.77,101.735,101.745,124600000.0
2008-04-16 18:36:00,101.745,101.755,101.745,101.745,128600000.0
2008-04-16 18:37:00,101.745,101.745,101.725,101.725,132200000.0
2008-04-16 18:38:00,101.725,101.745,101.725,101.735,114800000.0
2008-04-16 18:39:00,101.735,101.735,101.71,101.735,111400000.0
2008-04-16 18:40:00,101.735,101.775,101.735,101.775,114600000.0
2008-04-16 18:41:00,101.775,101.775,101.765,101.765,114600000.0
2008-04-16 18:42:00,101.765,101.785,101.75,101.75,108200000.0
2008-04-16 18:43:00,101.75,101.755,101.725,101.725,145800000.0
2008-04-16 18:44:00,101.725,101.73,101.715,101.725,152800000.0
2008-04-16 18:45:00,101.725,101.765,101.725,101.765,119400000.0
2008-04-16 18:46:00,101.765,101.765,101.755,101.755,124200000.0
2008-04-16 18:47:00,101.755,101.755,101.735,101.74,139400000.0
2008-04-16 18:48:00,101.74,101.755,101.74,101.755,137800000.0
2008-04-16 18:49:00,101.755,101.755,101.73,101.75,189400000.0
2008-04-16 18:50:00,101.75,101.75,101.7,101.72,99400000.0
2008-04-16 18:51:00,101.72,101.725,101.715,101.715,144200000.0
2008-04-16 18:52:00,101.715,101.735,101.715,101.725,150600000.0
2008-04-16 18:53:00,101.725,101.745,101.725,101.735,118800000.0
2008-04-16 18:54:00,101.735,101.735,101.725,101.735,102400000.0
2008-04-16 18:55:00,101.735,101.735,101.705,101.715,118400000.0
2008-04-16 18:56:00,101.715,101.73,101.715,101.715,111600000.0
2008-04-16 18:57:00,101.715,101.745,101.715,101.735,124100000.0
2008-04-16 18:58:00,101.735,101.735,101.705,101.715,116400000.0
2008-04-16 18:59:00,101.715,101.735,101.69,101.7,115800000.0
2008-04-16 19:00:00,101.7,101.715,101.695,101.705,130000000.0
2008-04-16 19:01:00,101.705,101.75,101.69,101.725,164200000.0
2008-04-16 19:02:00,101.725,101.745,101.725,101.735,149100000.0
2008-04-16 19:03:00,101.735,101.735,101.71,101.715,142400000.0
2008-04-16 19:04:00,101.715,101.725,101.705,101.725,137600000.0
2008-04-16 19:05:00,101.725,101.74,101.725,101.725,126700000.0
2008-04-16 19:06:00,101.725,101.725,101.72,101.725,120200000.0
2008-04-16 19:07:00,101.725,101.73,101.715,101.715,125200000.0
2008-04-16 19:08:00,101.715,101.715,101.665,101.685,188100000.0
2008-04-16 19:09:00,101.685,101.715,101.675,101.715,320000000.0
2008-04-16 19:10:00,101.715,101.735,101.715,101.735,144000000.0
2008-04-16 19:11:00,101.735,101.74,101.725,101.725,555900000.0
2008-04-16 19:12:00,101.725,101.75,101.725,101.75,511600000.0
2008-04-16 19:13:00,101.75,101.76,101.73,101.745,576600000.0
2008-04-16 19:14:00,101.745,101.745,101.705,101.715,127000000.0
2008-04-16 19:15:00,101.715,101.715,101.7,101.705,119100000.0
2008-04-16 19:16:00,101.705,101.715,101.695,101.715,126400000.0
2008-04-16 19:17:00,101.715,101.715,101.715,101.715,119200000.0
2008-04-16 19:18:00,101.715,101.725,101.685,101.705,162400000.0
2008-04-16 19:19:00,101.705,101.725,101.695,101.715,125000000.0
2008-04-16 19:20:00,101.715,101.72,101.715,101.715,101000000.0
2008-04-16 19:21:00,101.715,101.715,101.7,101.705,101600000.0
2008-04-16 19:22:00,101.705,101.735,101.705,101.725,104200000.0
2008-04-16 19:23:00,101.725,101.73,101.725,101.725,117200000.0
2008-04-16 19:24:00,101.725,101.745,101.705,101.72,279700000.0
2008-04-16 19:25:00,101.72,101.78,101.715,101.78,191600000.0
2008-04-16 19:26:00,101.78,101.78,101.75,101.775,277200000.0
2008-04-16 19:27:00,101.775,101.78,101.755,101.755,138900000.0
2008-04-16 19:28:00,101.755,101.76,101.755,101.755,120200000.0
2008-04-16 19:29:00,101.755,101.755,101.715,101.72,132800000.0
2008-04-16 19:30:00,101.72,101.755,101.715,101.74,288600000.0
2008-04-16 19:31:00,101.74,101.765,101.715,101.75,320700000.0
2008-04-16 19:32:00,101.75,101.765,101.725,101.725,108400000.0
2008-04-16 19:33:00,101.725,101.745,101.715,101.745,121900000.0
2008-04-16 19:34:00,101.73,101.75,101.725,101.745,139100000.0
2008-04-16 19:35:00,101.745,101.755,101.735,101.735,137200000.0
2008-04-16 19:36:00,101.735,101.745,101.71,101.725,205900000.0
2008-04-16 19:37:00,101.725,101.75,101.725,101.745,175800000.0
2008-04-16 19:38:00,101.745,101.745,101.69,101.705,214300000.0
2008-04-16 19:39:00,101.705,101.755,101.695,101.755,134500000.0
2008-04-16 19:40:00,101.755,101.77,101.74,101.755,122000000.0
2008-04-16 19:41:00,101.755,101.755,101.745,101.745,157400000.0
2008-04-16 19:42:00,101.745,101.765,101.735,101.765,161000000.0
2008-04-16 19:43:00,101.765,101.775,101.755,101.765,121600000.0
2008-04-16 19:44:00,101.765,101.78,101.725,101.76,122900000.0
2008-04-16 19:45:00,101.76,101.77,101.745,101.75,541300000.0
2008-04-16 19:46:00,101.75,101.79,101.74,101.79,279100000.0
2008-04-16 19:47:00,101.79,101.79,101.77,101.775,127600000.0
2008-04-16 19:48:00,101.775,101.78,101.745,101.755,132600000.0
2008-04-16 19:49:00,101.755,101.775,101.755,101.76,134000000.0
2008-04-16 19:50:00,101.76,101.765,101.755,101.765,135800000.0
2008-04-16 19:51:00,101.765,101.77,101.755,101.755,130000000.0
2008-04-16 19:52:00,101.755,101.755,101.725,101.73,139400000.0
2008-04-16 19:53:00,101.73,101.75,101.73,101.75,132600000.0
2008-04-16 19:54:00,101.75,101.78,101.75,101.775,131000000.0
2008-04-16 19:55:00,101.775,101.8,101.775,101.775,133000000.0
2008-04-16 19:56:00,101.775,101.79,101.765,101.765,123400000.0
2008-04-16 19:57:00,101.765,101.765,101.75,101.755,147600000.0
2008-04-16 19:58:00,101.755,101.765,101.755,101.755,167800000.0
2008-04-16 19:59:00,101.755,101.775,101.755,101.755,127800000.0
2008-04-16 20:00:00,101.755,101.81,101.735,101.795,117900000.0
2008-04-16 20:01:00,101.795,101.835,101.745,101.765,129400000.0
2008-04-16 20:02:00,101.765,101.79,101.725,101.77,98300000.0
2008-04-16 20:03:00,101.775,101.815,101.755,101.755,133400000.0
2008-04-16 20:04:00,101.76,101.795,101.755,101.79,132800000.0
2008-04-16 20:05:00,101.79,101.815,101.785,101.795,138200000.0
2008-04-16 20:06:00,101.795,101.805,101.765,101.805,148900000.0
2008-04-16 20:07:00,101.805,101.85,101.805,101.825,131000000.0
2008-04-16 20:08:00,101.825,101.845,101.82,101.835,110400000.0
2008-04-16 20:09:00,101.835,101.845,101.81,101.82,114100000.0
2008-04-16 20:10:00,101.82,101.825,101.805,101.815,99400000.0
2008-04-16 20:11:00,101.815,101.82,101.75,101.775,114400000.0
2008-04-16 20:12:00,101.775,101.81,101.77,101.79,125100000.0
2008-04-16 20:13:00,101.79,101.795,101.765,101.77,125200000.0
2008-04-16 20:14:00,101.77,101.785,101.765,101.775,134600000.0
2008-04-16 20:15:00,101.775,101.84,101.775,101.81,142500000.0
2008-04-16 20:16:00,101.81,101.825,101.78,101.78,125400000.0
2008-04-16 20:17:00,101.78,101.78,101.75,101.765,124000000.0
2008-04-16 20:18:00,101.76,101.765,101.735,101.745,149200000.0
2008-04-16 20:19:00,101.745,101.745,101.725,101.735,125000000.0
2008-04-16 20:20:00,101.735,101.8,101.725,101.725,122600000.0
2008-04-16 20:21:00,101.725,101.745,101.71,101.745,175800000.0
2008-04-16 20:22:00,101.745,101.745,101.705,101.705,116800000.0
2008-04-16 20:23:00,101.705,101.75,101.705,101.72,137000000.0
2008-04-16 20:24:00,101.72,101.725,101.695,101.705,142100000.0
2008-04-16 20:25:00,101.705,101.715,101.685,101.715,111800000.0
2008-04-16 20:26:00,101.715,101.755,101.705,101.755,127800000.0
2008-04-16 20:27:00,101.755,101.785,101.755,101.785,104800000.0
2008-04-16 20:28:00,101.785,101.785,101.765,101.765,111600000.0
2008-04-16 20:29:00,101.765,101.765,101.725,101.73,144200000.0
2008-04-16 20:30:00,101.73,101.745,101.715,101.745,112100000.0
2008-04-16 20:31:00,101.745,101.75,101.71,101.75,335400000.0
2008-04-16 20:32:00,101.745,101.785,101.735,101.785,161800000.0
2008-04-16 20:33:00,101.785,101.805,101.765,101.775,120400000.0
2008-04-16 20:34:00,101.775,101.785,101.755,101.755,103000000.0
2008-04-16 20:35:00,101.755,101.755,101.725,101.735,108600000.0
2008-04-16 20:36:00,101.735,101.755,101.735,101.755,120400000.0
2008-04-16 20:37:00,101.755,101.765,101.725,101.765,105000000.0
2008-04-16 20:38:00,101.765,101.785,101.745,101.765,114700000.0
2008-04-16 20:39:00,101.765,101.785,101.755,101.775,108600000.0
2008-04-16 20:40:00,101.775,101.785,101.765,101.785,123400000.0
2008-04-16 20:41:00,101.785,101.805,101.745,101.745,113400000.0
2008-04-16 20:42:00,101.745,101.765,101.745,101.745,105700000.0
2008-04-16 20:43:00,101.745,101.775,101.745,101.765,102300000.0
2008-04-16 20:44:00,101.765,101.765,101.75,101.755,103800000.0
2008-04-16 20:45:00,101.755,101.755,101.745,101.75,111000000.0
2008-04-16 20:46:00,101.75,101.75,101.73,101.735,186900000.0
2008-04-16 20:47:00,101.735,101.745,101.715,101.735,111300000.0
2008-04-16 20:48:00,101.735,101.735,101.725,101.725,108600000.0
2008-04-16 20:49:00,101.725,101.735,101.725,101.735,120800000.0
2008-04-16 20:50:00,101.735,101.745,101.725,101.735,115400000.0
2008-04-16 20:51:00,101.735,101.755,101.735,101.745,119200000.0
2008-04-16 20:52:00,101.745,101.765,101.745,101.755,121400000.0
2008-04-16 20:53:00,101.755,101.755,101.745,101.745,113600000.0
2008-04-16 20:54:00,101.745,101.775,101.745,101.775,107800000.0
2008-04-16 20:55:00,101.775,101.795,101.77,101.785,167500000.0
2008-04-16 20:56:00,101.785,101.795,101.78,101.795,106000000.0
2008-04-16 20:57:00,101.795,101.825,101.795,101.805,110400000.0
2008-04-16 20:58:00,101.805,101.805,101.795,101.795,105400000.0
2008-04-16 20:59:00,101.795,101.795,101.765,101.775,146100000.0
2008-04-16 21:00:00,101.775,101.78,101.76,101.775,132100000.0
2008-04-16 21:01:00,101.775,101.78,101.755,101.755,112200000.0
2008-04-16 21:02:00,101.76,101.775,101.755,101.765,112600000.0
2008-04-16 21:03:00,101.77,101.805,101.765,101.805,108800000.0
2008-04-16 21:04:00,101.805,101.81,101.745,101.785,138300000.0
2008-04-16 21:05:00,101.785,101.79,101.775,101.775,114200000.0
2008-04-16 21:06:00,101.775,101.795,101.765,101.765,111400000.0
2008-04-16 21:07:00,101.765,101.785,101.765,101.775,112200000.0
2008-04-16 21:08:00,101.775,101.775,101.755,101.755,123000000.0
2008-04-16 21:09:00,101.755,101.77,101.735,101.765,166600000.0
2008-04-16 21:10:00,101.765,101.775,101.75,101.765,120400000.0
2008-04-16 21:11:00,101.765,101.765,101.735,101.765,127800000.0
2008-04-16 21:12:00,101.765,101.81,101.765,101.795,114400000.0
2008-04-16 21:13:00,101.795,101.81,101.795,101.805,111000000.0
2008-04-16 21:14:00,101.805,101.805,101.745,101.765,115500000.0
2008-04-16 21:15:00,101.765,101.765,101.75,101.76,250900000.0
2008-04-16 21:16:00,101.76,101.805,101.755,101.79,261400000.0
2008-04-16 21:17:00,101.795,101.8,101.715,101.725,159400000.0
2008-04-16 21:18:00,101.725,101.735,101.69,101.735,277500000.0
2008-04-16 21:19:00,101.735,101.755,101.705,101.705,122300000.0
2008-04-16 21:20:00,101.705,101.725,101.705,101.715,138000000.0
2008-04-16 21:21:00,101.715,101.725,101.715,101.725,150900000.0
2008-04-16 21:22:00,101.725,101.735,101.715,101.735,145600000.0
2008-04-16 21:23:00,101.735,101.745,101.735,101.735,109200000.0
2008-04-16 21:24:00,101.735,101.745,101.735,101.735,158600000.0
2008-04-16 21:25:00,101.735,101.735,101.725,101.735,124200000.0
2008-04-16 21:26:00,101.735,101.745,101.725,101.745,121600000.0
2008-04-16 21:27:00,101.745,101.785,101.745,101.785,130800000.0
2008-04-16 21:28:00,101.785,101.805,101.785,101.805,108400000.0
2008-04-16 21:29:00,101.805,101.805,101.775,101.785,127600000.0
2008-04-16 21:30:00,101.785,101.785,101.725,101.725,114800000.0
2008-04-16 21:31:00,101.725,101.77,101.725,101.77,118400000.0
2008-04-16 21:32:00,101.77,101.775,101.745,101.745,121400000.0
2008-04-16 21:33:00,101.745,101.76,101.725,101.725,122200000.0
2008-04-16 21:34:00,101.725,101.785,101.725,101.785,112600000.0
2008-04-16 21:35:00,101.785,101.795,101.78,101.78,209800000.0
2008-04-16 21:36:00,101.78,101.815,101.78,101.815,175800000.0
2008-04-16 21:37:00,101.815,101.845,101.815,101.845,121000000.0
2008-04-16 21:38:00,101.845,101.845,101.795,101.795,118600000.0
2008-04-16 21:39:00,101.795,101.8,101.76,101.78,121800000.0
2008-04-16 21:40:00,101.78,101.78,101.775,101.775,108800000.0
2008-04-16 21:41:00,101.775,101.78,101.775,101.78,114000000.0
2008-04-16 21:42:00,101.78,101.78,101.76,101.765,119800000.0
2008-04-16 21:43:00,101.765,101.765,101.745,101.755,111400000.0
2008-04-16 21:44:00,101.755,101.775,101.735,101.775,117500000.0
2008-04-16 21:45:00,101.775,101.785,101.755,101.785,104400000.0
2008-04-16 21:46:00,101.785,101.795,101.785,101.785,108000000.0
2008-04-16 21:47:00,101.785,101.795,101.785,101.795,106000000.0
2008-04-16 21:48:00,101.795,101.805,101.785,101.805,103200000.0
2008-04-16 21:49:00,101.805,101.805,101.785,101.785,105200000.0
2008-04-16 21:50:00,101.785,101.815,101.785,101.805,105800000.0
2008-04-16 21:51:00,101.805,101.805,101.805,101.805,106400000.0
2008-04-16 21:52:00,101.805,101.805,101.785,101.785,106400000.0
2008-04-16 21:53:00,101.785,101.785,101.775,101.785,115800000.0
2008-04-16 21:54:00,101.785,101.815,101.775,101.815,107500000.0
2008-04-16 21:55:00,101.815,101.825,101.805,101.825,105200000.0
2008-04-16 21:56:00,101.825,101.825,101.825,101.825,112000000.0
2008-04-16 21:57:00,101.825,101.855,101.825,101.845,109400000.0
2008-04-16 21:58:00,101.845,101.845,101.815,101.815,103800000.0
2008-04-16 21:59:00,101.815,101.815,101.78,101.785,106000000.0
2008-04-16 22:00:00,101.785,101.815,101.78,101.815,110400000.0
2008-04-16 22:01:00,101.815,101.825,101.815,101.825,107600000.0
2008-04-16 22:02:00,101.825,101.835,101.815,101.835,126800000.0
2008-04-16 22:03:00,101.835,101.835,101.835,101.835,110000000.0
2008-04-16 22:04:00,101.835,101.835,101.835,101.835,108400000.0
2008-04-16 22:05:00,101.835,101.835,101.815,101.835,107800000.0
2008-04-16 22:06:00,101.835,101.835,101.825,101.835,106600000.0
2008-04-16 22:07:00,101.835,101.835,101.815,101.835,124400000.0
2008-04-16 22:08:00,101.835,101.855,101.81,101.81,125300000.0
2008-04-16 22:09:00,101.81,101.835,101.79,101.825,118800000.0
2008-04-16 22:10:00,101.825,101.825,101.805,101.825,122600000.0
2008-04-16 22:11:00,101.825,101.855,101.815,101.82,95600000.0
2008-04-16 22:12:00,101.82,101.885,101.82,101.885,113000000.0
2008-04-16 22:13:00,101.885,101.885,101.835,101.855,111400000.0
2008-04-16 22:14:00,101.855,101.885,101.835,101.845,110000000.0
2008-04-16 22:15:00,101.845,101.865,101.835,101.855,108300000.0
2008-04-16 22:16:00,101.855,101.875,101.835,101.835,131000000.0
2008-04-16 22:17:00,101.835,101.865,101.835,101.865,125000000.0
2008-04-16 22:18:00,101.865,101.875,101.84,101.875,112000000.0
2008-04-16 22:19:00,101.875,101.885,101.875,101.885,111600000.0
2008-04-16 22:20:00,101.885,101.905,101.885,101.895,109600000.0
2008-04-16 22:21:00,101.895,101.915,101.885,101.905,106600000.0
2008-04-16 22:22:00,101.905,101.915,101.895,101.905,106800000.0
2008-04-16 22:23:00,101.905,101.935,101.905,101.915,105200000.0
2008-04-16 22:24:00,101.915,101.945,101.895,101.905,102200000.0
2008-04-16 22:25:00,101.905,101.915,101.895,101.895,106800000.0
2008-04-16 22:26:00,101.895,101.905,101.885,101.895,106000000.0
2008-04-16 22:27:00,101.895,101.895,101.855,101.865,104200000.0
2008-04-16 22:28:00,101.865,101.885,101.865,101.885,107200000.0
2008-04-16 22:29:00,101.885,101.895,101.885,101.895,110000000.0
2008-04-16 22:30:00,101.895,101.895,101.895,101.895,108000000.0
2008-04-16 22:31:00,101.895,101.895,101.835,101.845,112400000.0
2008-04-16 22:32:00,101.845,101.875,101.845,101.875,108000000.0
2008-04-16 22:33:00,101.875,101.875,101.845,101.845,158300000.0
2008-04-16 22:34:00,101.845,101.865,101.825,101.845,287500000.0
2008-04-16 22:35:00,101.845,101.845,101.805,101.825,115000000.0
2008-04-16 22:36:00,101.825,101.855,101.825,101.845,126400000.0
2008-04-16 22:37:00,101.845,101.865,101.845,101.855,106400000.0
2008-04-16 22:38:00,101.855,101.855,101.82,101.835,104400000.0
2008-04-16 22:39:00,101.835,101.835,101.825,101.825,107600000.0
2008-04-16 22:40:00,101.825,101.855,101.825,101.835,108800000.0
2008-04-16 22:41:00,101.835,101.835,101.815,101.82,104800000.0
2008-04-16 22:42:00,101.82,101.83,101.81,101.83,107600000.0
2008-04-16 22:43:00,101.83,101.83,101.82,101.83,131300000.0
2008-04-16 22:44:00,101.83,101.84,101.81,101.83,109100000.0
2008-04-16 22:45:00,101.83,101.84,101.82,101.82,109200000.0
2008-04-16 22:46:00,101.82,101.83,101.82,101.82,107600000.0
2008-04-16 22:47:00,101.82,101.83,101.8,101.8,124300000.0
2008-04-16 22:48:00,101.8,101.83,101.79,101.82,450800000.0
2008-04-16 22:49:00,101.82,101.83,101.82,101.83,106400000.0
2008-04-16 22:50:00,101.83,101.83,101.82,101.82,326000000.0
2008-04-16 22:51:00,101.82,101.82,101.82,101.82,107600000.0
2008-04-16 22:52:00,101.82,101.83,101.82,101.83,107100000.0
2008-04-16 22:53:00,101.83,101.83,101.82,101.82,106400000.0
2008-04-16 22:54:00,101.82,101.82,101.79,101.79,108400000.0
2008-04-16 22:55:00,101.81,101.81,101.79,101.8,140200000.0
2008-04-16 22:56:00,101.8,101.81,101.79,101.8,115200000.0
2008-04-16 22:57:00,101.8,101.8,101.76,101.79,192800000.0
2008-04-16 22:58:00,101.79,101.79,101.79,101.79,149200000.0
2008-04-16 22:59:00,101.79,101.79,101.79,101.79,104200000.0
2008-04-16 23:00:00,101.79,101.79,101.72,101.74,1804000000.0
2008-04-16 23:01:00,101.77,101.78,101.75,101.77,442400000.0
2008-04-16 23:02:00,101.74,101.76,101.73,101.76,442400000.0
2008-04-16 23:03:00,101.76,101.76,101.74,101.75,106800000.0
2008-04-16 23:04:00,101.75,101.77,101.75,101.77,102000000.0
2008-04-16 23:05:00,101.77,101.78,101.76,101.76,102000000.0
2008-04-16 23:06:00,101.76,101.785,101.76,101.785,868600000.0
2008-04-16 23:07:00,101.785,101.8,101.78,101.79,1306900000.0
2008-04-16 23:08:00,101.79,101.82,101.78,101.8,298100000.0
2008-04-16 23:09:00,101.8,101.8,101.77,101.78,99600000.0
2008-04-16 23:10:00,101.78,101.81,101.78,101.8,104400000.0
2008-04-16 23:11:00,101.8,101.81,101.79,101.81,171600000.0
2008-04-16 23:12:00,101.81,101.82,101.81,101.81,236000000.0
2008-04-16 23:13:00,101.81,101.84,101.81,101.81,634300000.0
2008-04-16 23:14:00,101.81,101.82,101.81,101.81,1886100000.0
2008-04-16 23:15:00,101.81,101.82,101.81,101.82,1497800000.0
2008-04-16 23:16:00,101.82,101.84,101.81,101.84,1939300000.0
2008-04-16 23:17:00,101.84,101.84,101.84,101.84,213600000.0
2008-04-16 23:18:00,101.84,101.84,101.84,101.84,212800000.0
2008-04-16 23:19:00,101.84,101.84,101.84,101.84,219200000.0
2008-04-16 23:20:00,101.84,101.84,101.77,101.77,802500000.0
2008-04-16 23:21:00,101.77,101.79,101.77,101.77,115600000.0
2008-04-16 23:22:00,101.77,101.77,101.77,101.77,110000000.0
2008-04-16 23:23:00,101.77,101.77,101.77,101.77,110400000.0
2008-04-16 23:24:00,101.77,101.77,101.76,101.76,118200000.0
2008-04-16 23:25:00,101.76,101.76,101.76,101.76,110000000.0
2008-04-16 23:26:00,101.76,101.77,101.76,101.77,157600000.0
2008-04-16 23:27:00,101.77,101.8,101.77,101.8,298600000.0
2008-04-16 23:28:00,101.8,101.8,101.8,101.8,110000000.0
2008-04-16 23:29:00,101.8,101.8,101.8,101.8,110400000.0
2008-04-16 23:30:00,101.8,101.8,101.79,101.79,111200000.0
2008-04-16 23:31:00,101.79,101.8,101.78,101.79,313000000.0
2008-04-16 23:32:00,101.79,101.79,101.76,101.77,217400000.0
2008-04-16 23:33:00,101.77,101.78,101.76,101.78,113000000.0
2008-04-16 23:34:00,101.78,101.79,101.78,101.79,110400000.0
2008-04-16 23:35:00,101.79,101.81,101.79,101.81,118000000.0
2008-04-16 23:36:00,101.81,101.81,101.81,101.81,110000000.0
2008-04-16 23:37:00,101.81,101.81,101.81,101.81,111600000.0
2008-04-16 23:38:00,101.81,101.81,101.81,101.81,110400000.0
2008-04-16 23:39:00,101.81,101.81,101.81,101.81,129200000.0
2008-04-16 23:40:00,101.81,101.81,101.81,101.81,218400000.0
2008-04-16 23:41:00,101.81,101.81,101.81,101.81,219200000.0
2008-04-16 23:42:00,101.81,101.81,101.81,101.81,220000000.0
2008-04-16 23:43:00,101.81,101.81,101.81,101.81,211900000.0
2008-04-16 23:44:00,101.81,101.81,101.76,101.78,219600000.0
2008-04-16 23:45:00,101.78,101.78,101.76,101.78,136400000.0
2008-04-16 23:46:00,101.78,101.78,101.75,101.78,319100000.0
2008-04-16 23:47:00,101.78,101.8,101.78,101.78,209200000.0
2008-04-16 23:48:00,101.78,101.79,101.76,101.76,122300000.0
2008-04-16 23:49:00,101.76,101.76,101.72,101.72,1842000000.0
2008-04-16 23:50:00,101.72,101.76,101.72,101.76,2058100000.0
2008-04-16 23:51:00,101.76,101.76,101.73,101.73,314900000.0
2008-04-16 23:52:00,101.73,101.74,101.73,101.74,164900000.0
2008-04-16 23:53:00,101.74,101.74,101.72,101.73,235900000.0
2008-04-16 23:54:00,101.73,101.74,101.73,101.74,214700000.0
2008-04-16 23:55:00,101.74,101.75,101.74,101.75,108800000.0
2008-04-16 23:56:00,101.75,101.75,101.73,101.74,256300000.0
2008-04-16 23:57:00,101.74,101.75,101.74,101.74,234500000.0
2008-04-16 23:58:00,101.74,101.74,101.74,101.74,107600000.0
2008-04-16 23:59:00,101.74,101.75,101.72,101.74,281300000.0
2008-04-17 00:00:00,101.74,101.74,101.74,101.74,259200000.0
2008-04-17 00:01:00,101.74,101.75,101.74,101.74,251600000.0
2008-04-17 00:02:00,101.74,101.74,101.72,101.73,216200000.0
2008-04-17 00:03:00,101.73,101.74,101.72,101.74,193600000.0
2008-04-17 00:04:00,101.73,101.73,101.7,101.7,197600000.0
2008-04-17 00:05:00,101.7,101.72,101.7,101.72,153600000.0
2008-04-17 00:06:00,101.72,101.74,101.72,101.72,110700000.0
2008-04-17 00:07:00,101.72,101.73,101.72,101.72,104800000.0
2008-04-17 00:08:00,101.72,101.74,101.71,101.73,245500000.0
2008-04-17 00:09:00,101.73,101.73,101.71,101.73,269000000.0
2008-04-17 00:10:00,101.73,101.74,101.73,101.735,199100000.0
2008-04-17 00:11:00,101.735,101.74,101.73,101.74,406000000.0
2008-04-17 00:12:00,101.74,101.74,101.72,101.72,167800000.0
2008-04-17 00:13:00,101.72,101.74,101.72,101.74,1101500000.0
2008-04-17 00:14:00,101.74,101.74,101.73,101.73,1052900000.0
2008-04-17 00:15:00,101.73,101.73,101.73,101.73,1256000000.0
2008-04-17 00:16:00,101.73,101.74,101.73,101.73,1280900000.0
2008-04-17 00:17:00,101.73,101.73,101.73,101.73,1472200000.0
2008-04-17 00:18:00,101.73,101.74,101.73,101.73,1337300000.0
2008-04-17 00:19:00,101.73,101.73,101.73,101.73,1094700000.0
2008-04-17 00:20:00,101.73,101.74,101.73,101.73,1092800000.0
2008-04-17 00:21:00,101.73,101.73,101.73,101.73,1423700000.0
2008-04-17 00:22:00,101.73,101.74,101.73,101.73,1192500000.0
2008-04-17 00:23:00,101.73,101.75,101.72,101.72,1081300000.0
2008-04-17 00:24:00,101.72,101.73,101.72,101.73,1157500000.0
2008-04-17 00:25:00,101.73,101.75,101.72,101.75,612100000.0
2008-04-17 00:26:00,101.75,101.79,101.74,101.77,108200000.0
2008-04-17 00:27:00,101.77,101.77,101.77,101.77,108800000.0
2008-04-17 00:28:00,101.77,101.78,101.77,101.78,200600000.0
2008-04-17 00:29:00,101.78,101.8,101.78,101.79,106800000.0
2008-04-17 00:30:00,101.79,101.79,101.79,101.79,218000000.0
2008-04-17 00:31:00,101.79,101.83,101.78,101.83,305700000.0
2008-04-17 00:32:00,101.83,101.84,101.83,101.83,161600000.0
2008-04-17 00:33:00,101.83,101.84,101.83,101.84,120200000.0
2008-04-17 00:34:00,101.84,101.86,101.83,101.86,142800000.0
2008-04-17 00:35:00,101.86,101.88,101.86,101.88,198100000.0
2008-04-17 00:36:00,101.88,101.91,101.86,101.86,136000000.0
2008-04-17 00:37:00,101.86,101.86,101.83,101.86,105500000.0
2008-04-17 00:38:00,101.86,101.86,101.83,101.83,103800000.0
2008-04-17 00:39:00,101.83,101.83,101.82,101.82,234500000.0
2008-04-17 00:40:00,101.82,101.83,101.81,101.82,308500000.0
2008-04-17 00:41:00,101.82,101.82,101.8,101.82,98800000.0
2008-04-17 00:42:00,101.82,101.82,101.8,101.8,240600000.0
2008-04-17 00:43:00,101.8,101.8,101.8,101.8,689300000.0
2008-04-17 00:44:00,101.8,101.81,101.79,101.79,120700000.0
2008-04-17 00:45:00,101.79,101.81,101.79,101.81,102000000.0
2008-04-17 00:46:00,101.81,101.83,101.81,101.81,103100000.0
2008-04-17 00:47:00,101.81,101.83,101.81,101.82,101600000.0
2008-04-17 00:48:00,101.82,101.82,101.82,101.82,104000000.0
2008-04-17 00:49:00,101.82,101.83,101.8,101.83,109400000.0
2008-04-17 00:50:00,101.83,101.83,101.8,101.83,103900000.0
2008-04-17 00:51:00,101.83,101.84,101.81,101.81,138500000.0
2008-04-17 00:52:00,101.81,101.83,101.81,101.83,198700000.0
2008-04-17 00:53:00,101.83,101.87,101.81,101.83,173000000.0
2008-04-17 00:54:00,101.83,101.84,101.83,101.83,113000000.0
2008-04-17 00:55:00,101.83,101.83,101.83,101.83,99200000.0
2008-04-17 00:56:00,101.83,101.84,101.83,101.84,97600000.0
2008-04-17 00:57:00,101.84,101.84,101.82,101.83,95600000.0
2008-04-17 00:58:00,101.83,101.9,101.83,101.9,796600000.0
2008-04-17 00:59:00,101.9,101.9,101.82,101.84,1149300030.0
2008-04-17 01:00:00,101.84,101.87,101.84,101.86,127800000.0
2008-04-17 01:01:00,101.86,101.87,101.86,101.87,112400000.0
2008-04-17 01:02:00,101.87,101.9,101.85,101.86,117400000.0
2008-04-17 01:03:00,101.86,101.87,101.85,101.87,167800000.0
2008-04-17 01:04:00,101.87,101.87,101.85,101.86,240500000.0
2008-04-17 01:05:00,101.86,101.88,101.86,101.88,477800000.0
2008-04-17 01:06:00,101.88,101.88,101.88,101.88,697800000.0
2008-04-17 01:07:00,101.88,101.89,101.88,101.89,629000000.0
2008-04-17 01:08:00,101.89,101.89,101.88,101.88,642000000.0
2008-04-17 01:09:00,101.88,101.9,101.88,101.89,810300000.0
2008-04-17 01:10:00,101.88,101.9,101.88,101.9,113800000.0
2008-04-17 01:11:00,101.9,101.9,101.9,101.9,104000000.0
2008-04-17 01:12:00,101.9,101.9,101.9,101.9,107600000.0
2008-04-17 01:13:00,101.9,101.9,101.9,101.9,105600000.0
2008-04-17 01:14:00,101.9,101.9,101.9,101.9,457400000.0
2008-04-17 01:15:00,101.9,101.92,101.9,101.92,124400000.0
2008-04-17 01:16:00,101.92,101.96,101.92,101.96,616100000.0
2008-04-17 01:17:00,101.96,101.985,101.95,101.96,803600000.0
2008-04-17 01:18:00,101.96,101.99,101.95,101.95,209800000.0
2008-04-17 01:19:00,101.95,101.98,101.93,101.97,144700000.0
2008-04-17 01:20:00,101.97,102.0,101.97,102.0,751400006.0
2008-04-17 01:21:00,102.0,102.0,101.98,102.0,131600000.0
2008-04-17 01:22:00,102.0,102.0,101.94,101.96,191100000.0
2008-04-17 01:23:00,101.96,101.96,101.93,101.95,662200000.0
2008-04-17 01:24:00,101.95,101.96,101.95,101.96,551600000.0
2008-04-17 01:25:00,101.96,101.97,101.95,101.97,97200000.0
2008-04-17 01:26:00,101.97,101.98,101.96,101.97,207100000.0
2008-04-17 01:27:00,101.97,102.0,101.96,101.97,662300000.0
2008-04-17 01:28:00,101.97,102.01,101.97,101.98,109000000.0
2008-04-17 01:29:00,101.98,101.99,101.96,101.97,119700000.0
2008-04-17 01:30:00,101.97,102.01,101.97,101.98,101800000.0
2008-04-17 01:31:00,101.98,102.0,101.95,101.96,170700000.0
2008-04-17 01:32:00,101.96,101.96,101.89,101.9,299800000.0
2008-04-17 01:33:00,101.9,101.92,101.88,101.88,551800000.0
2008-04-17 01:34:00,101.88,101.9,101.88,101.9,1152100000.0
2008-04-17 01:35:00,101.9,101.9,101.89,101.9,1188700000.0
2008-04-17 01:36:00,101.9,101.9,101.88,101.895,782300001.0
2008-04-17 01:37:00,101.895,101.91,101.89,101.91,380800000.0
2008-04-17 01:38:00,101.91,101.91,101.88,101.88,245800000.0
2008-04-17 01:39:00,101.88,101.88,101.85,101.85,225600000.0
2008-04-17 01:40:00,101.85,101.87,101.85,101.87,694500000.0
2008-04-17 01:41:00,101.87,101.88,101.87,101.88,612400000.0
2008-04-17 01:42:00,101.88,101.89,101.88,101.89,249900000.0
2008-04-17 01:43:00,101.89,101.91,101.88,101.88,245200000.0
2008-04-17 01:44:00,101.88,101.88,101.85,101.87,239900000.0
2008-04-17 01:45:00,101.87,101.89,101.86,101.87,307300000.0
2008-04-17 01:46:00,101.87,101.88,101.87,101.88,97200000.0
2008-04-17 01:47:00,101.88,101.88,101.88,101.88,97200000.0
2008-04-17 01:48:00,101.88,101.88,101.86,101.87,282100000.0
2008-04-17 01:49:00,101.87,101.88,101.87,101.88,105900000.0
2008-04-17 01:50:00,101.88,101.88,101.87,101.88,100400000.0
2008-04-17 01:51:00,101.88,101.88,101.88,101.88,126800000.0
2008-04-17 01:52:00,101.88,101.88,101.88,101.88,918600000.0
2008-04-17 01:53:00,101.88,101.88,101.87,101.88,820100000.0
2008-04-17 01:54:00,101.88,101.88,101.88,101.88,103600000.0
2008-04-17 01:55:00,101.88,101.89,101.87,101.89,164600000.0
2008-04-17 01:56:00,101.89,101.89,101.89,101.89,99600000.0
2008-04-17 01:57:00,101.89,101.9,101.865,101.865,99200000.0
2008-04-17 01:58:00,101.865,101.87,101.855,101.87,101400000.0
2008-04-17 01:59:00,101.87,101.885,101.86,101.87,150500000.0
2008-04-17 02:00:00,101.87,101.88,101.85,101.88,863200000.0
2008-04-17 02:01:00,101.865,101.88,101.845,101.87,414800000.0
2008-04-17 02:02:00,101.87,101.87,101.87,101.87,101600000.0
2008-04-17 02:03:00,101.87,101.89,101.87,101.89,146200000.0
2008-04-17 02:04:00,101.89,101.89,101.86,101.86,135300000.0
2008-04-17 02:05:00,101.86,101.86,101.845,101.845,175800000.0
2008-04-17 02:06:00,101.845,101.86,101.84,101.86,1078800000.0
2008-04-17 02:07:00,101.86,101.895,101.85,101.89,145400000.0
2008-04-17 02:08:00,101.89,101.91,101.885,101.9,108900000.0
2008-04-17 02:09:00,101.9,101.965,101.9,101.93,733500000.0
2008-04-17 02:10:00,101.93,101.96,101.88,101.91,336200000.0
2008-04-17 02:11:00,101.91,101.92,101.905,101.92,129400000.0
2008-04-17 02:12:00,101.91,101.92,101.91,101.915,132800000.0
2008-04-17 02:13:00,101.915,101.92,101.9,101.9,236400000.0
2008-04-17 02:14:00,101.9,101.93,101.9,101.925,300000000.0
2008-04-17 02:15:00,101.925,101.935,101.92,101.92,207300000.0
2008-04-17 02:16:00,101.92,101.95,101.92,101.95,192100000.0
2008-04-17 02:17:00,101.95,101.95,101.93,101.93,119600000.0
2008-04-17 02:18:00,101.93,101.95,101.93,101.95,141200000.0
2008-04-17 02:19:00,101.95,101.96,101.94,101.94,231700000.0
2008-04-17 02:20:00,101.94,101.95,101.94,101.95,116800000.0
2008-04-17 02:21:00,101.95,101.95,101.95,101.95,96800000.0
2008-04-17 02:22:00,101.95,101.96,101.95,101.95,488600000.0
2008-04-17 02:23:00,101.95,101.95,101.92,101.94,141800000.0
2008-04-17 02:24:00,101.94,101.94,101.94,101.94,101200000.0
2008-04-17 02:25:00,101.94,101.94,101.92,101.93,101600000.0
2008-04-17 02:26:00,101.93,101.94,101.92,101.93,100400000.0
2008-04-17 02:27:00,101.93,101.93,101.9,101.9,98400000.0
2008-04-17 02:28:00,101.9,101.92,101.9,101.91,98000000.0
2008-04-17 02:29:00,101.91,101.91,101.88,101.89,200000000.0
2008-04-17 02:30:00,101.89,101.89,101.83,101.835,121500000.0
2008-04-17 02:31:00,101.835,101.84,101.805,101.83,150900000.0
2008-04-17 02:32:00,101.83,101.85,101.82,101.845,173800000.0
2008-04-17 02:33:00,101.845,101.88,101.84,101.86,146900000.0
2008-04-17 02:34:00,101.86,101.865,101.835,101.845,114000000.0
2008-04-17 02:35:00,101.845,101.86,101.83,101.84,377200000.0
2008-04-17 02:36:00,101.84,101.9,101.84,101.85,308500000.0
2008-04-17 02:37:00,101.85,101.85,101.84,101.85,609000000.0
2008-04-17 02:38:00,101.85,101.87,101.835,101.85,884400000.0
2008-04-17 02:39:00,101.85,101.86,101.84,101.85,784400000.0
2008-04-17 02:40:00,101.85,101.875,101.85,101.87,555700000.0
2008-04-17 02:41:00,101.87,101.875,101.86,101.87,351900000.0
2008-04-17 02:42:00,101.87,101.89,101.865,101.88,355100000.0
2008-04-17 02:43:00,101.88,101.9,101.875,101.89,295900000.0
2008-04-17 02:44:00,101.89,101.99,101.89,101.945,216200000.0
2008-04-17 02:45:00,101.945,101.99,101.92,101.93,318900000.0
2008-04-17 02:46:00,101.93,101.955,101.92,101.955,378500000.0
2008-04-17 02:47:00,101.955,101.955,101.915,101.945,185000000.0
2008-04-17 02:48:00,101.945,101.955,101.925,101.94,128900000.0
2008-04-17 02:49:00,101.94,101.95,101.94,101.95,99200000.0
2008-04-17 02:50:00,101.95,101.95,101.95,101.95,100000000.0
2008-04-17 02:51:00,101.95,101.95,101.89,101.9,135700000.0
2008-04-17 02:52:00,101.9,101.91,101.89,101.91,138500000.0
2008-04-17 02:53:00,101.91,101.92,101.89,101.92,142000000.0
2008-04-17 02:54:00,101.92,101.92,101.9,101.92,293700000.0
2008-04-17 02:55:00,101.92,101.92,101.885,101.92,396500000.0
2008-04-17 02:56:00,101.92,101.94,101.92,101.94,103300000.0
2008-04-17 02:57:00,101.94,101.94,101.92,101.92,114700000.0
2008-04-17 02:58:00,101.92,101.94,101.915,101.94,113600000.0
2008-04-17 02:59:00,101.94,101.97,101.93,101.93,154400000.0
2008-04-17 03:00:00,101.93,101.95,101.91,101.935,683900001.0
2008-04-17 03:01:00,101.935,101.975,101.92,101.975,811700000.0
2008-04-17 03:02:00,101.98,101.985,101.95,101.955,291600000.0
2008-04-17 03:03:00,101.955,102.0,101.95,101.99,368700000.0
2008-04-17 03:04:00,101.99,102.015,101.98,101.98,277600000.0
2008-04-17 03:05:00,101.98,101.99,101.97,101.985,333800000.0
2008-04-17 03:06:00,101.985,101.99,101.97,101.97,109400000.0
2008-04-17 03:07:00,101.97,101.97,101.955,101.955,106600000.0
2008-04-17 03:08:00,101.955,101.96,101.95,101.95,119000000.0
2008-04-17 03:09:00,101.95,101.95,101.92,101.925,709300000.0
2008-04-17 03:10:00,101.925,101.935,101.925,101.935,143500000.0
2008-04-17 03:11:00,101.935,101.945,101.93,101.94,572600000.0
2008-04-17 03:12:00,101.94,101.95,101.93,101.94,433300000.0
2008-04-17 03:13:00,101.94,101.94,101.905,101.915,426800000.0
2008-04-17 03:14:00,101.915,101.935,101.905,101.93,223100000.0
2008-04-17 03:15:00,101.93,101.95,101.93,101.95,251000000.0
2008-04-17 03:16:00,101.95,101.975,101.95,101.955,143300000.0
2008-04-17 03:17:00,101.955,101.96,101.92,101.93,381000000.0
2008-04-17 03:18:00,101.93,101.93,101.9,101.91,516000000.0
2008-04-17 03:19:00,101.91,101.94,101.88,101.885,1750700000.0
2008-04-17 03:20:00,101.885,101.92,101.88,101.91,252300000.0
2008-04-17 03:21:00,101.91,101.93,101.91,101.91,828800001.0
2008-04-17 03:22:00,101.91,101.91,101.89,101.9,1106500000.0
2008-04-17 03:23:00,101.9,101.9,101.89,101.89,615700000.0
2008-04-17 03:24:00,101.895,101.91,101.89,101.9,1177100000.0
2008-04-17 03:25:00,101.9,101.925,101.89,101.92,155900000.0
2008-04-17 03:26:00,101.92,101.94,101.9,101.91,118400000.0
2008-04-17 03:27:00,101.91,101.92,101.91,101.92,108800000.0
2008-04-17 03:28:00,101.92,101.92,101.92,101.92,105000000.0
2008-04-17 03:29:00,101.92,101.92,101.92,101.92,102000000.0
2008-04-17 03:30:00,101.92,101.93,101.92,101.93,24800000.0
2008-04-17 03:31:00,101.925,101.94,101.925,101.94,57200000.0
2008-04-17 03:32:00,101.94,101.94,101.94,101.94,19800000.0
2008-04-17 03:33:00,101.94,101.94,101.92,101.94,55200000.0
2008-04-17 03:34:00,101.94,101.94,101.94,101.94,10400000.0
2008-04-17 03:35:00,101.94,101.95,101.93,101.94,44600000.0
2008-04-17 03:36:00,101.94,101.94,101.92,101.93,39400000.0
2008-04-17 03:37:00,101.93,101.93,101.91,101.91,50000000.0
2008-04-17 03:38:00,101.91,101.92,101.91,101.92,34800000.0
2008-04-17 03:39:00,101.92,101.92,101.9,101.91,37200000.0
2008-04-17 03:40:00,101.91,101.91,101.9,101.91,40200000.0
2008-04-17 03:41:00,101.91,101.91,101.89,101.9,31600000.0
2008-04-17 03:42:00,101.9,101.9,101.88,101.9,33400000.0
2008-04-17 03:43:00,101.9,101.91,101.9,101.9,21600000.0
2008-04-17 03:44:00,101.9,101.92,101.9,101.91,33400000.0
2008-04-17 03:45:00,101.91,101.91,101.91,101.91,33600000.0
2008-04-17 03:46:00,101.91,101.92,101.91,101.92,31600000.0
2008-04-17 03:47:00,101.92,101.94,101.91,101.91,71200000.0
2008-04-17 03:48:00,101.91,101.92,101.91,101.92,77000000.0
2008-04-17 03:49:00,101.92,101.92,101.88,101.89,403400000.0
2008-04-17 03:50:00,101.88,101.89,101.88,101.88,634200000.0
2008-04-17 03:51:00,101.88,101.91,101.88,101.91,459100000.0
2008-04-17 03:52:00,101.91,101.925,101.91,101.92,202600000.0
2008-04-17 03:53:00,101.92,101.92,101.9,101.91,85300000.0
2008-04-17 03:54:00,101.91,101.91,101.91,101.91,34400000.0
2008-04-17 03:55:00,101.91,101.91,101.895,101.91,36500000.0
2008-04-17 03:56:00,101.91,101.915,101.895,101.905,50200000.0
2008-04-17 03:57:00,101.905,101.91,101.9,101.9,27600000.0
2008-04-17 03:58:00,101.895,101.9,101.89,101.9,264700000.0
2008-04-17 03:59:00,101.9,101.9,101.885,101.895,348300000.0
2008-04-17 04:00:00,101.895,101.905,101.885,101.89,52600000.0
2008-04-17 04:01:00,101.89,101.9,101.88,101.89,66500000.0
2008-04-17 04:02:00,101.89,101.91,101.88,101.88,53700000.0
2008-04-17 04:03:00,101.88,101.88,101.88,101.88,16100000.0
2008-04-17 04:04:00,101.88,101.9,101.88,101.9,29400000.0
2008-04-17 04:05:00,101.9,101.91,101.885,101.885,36600000.0
2008-04-17 04:06:00,101.885,101.885,101.88,101.885,61800000.0
2008-04-17 04:07:00,101.885,101.89,101.88,101.88,338000000.0
2008-04-17 04:08:00,101.88,101.88,101.86,101.88,466100000.0
2008-04-17 04:09:00,101.88,101.88,101.87,101.88,48400000.0
2008-04-17 04:10:00,101.88,101.9,101.87,101.89,160900000.0
2008-04-17 04:11:00,101.89,101.89,101.875,101.89,55800000.0
2008-04-17 04:12:00,101.89,101.89,101.875,101.875,33700000.0
2008-04-17 04:13:00,101.875,101.88,101.87,101.875,63800000.0
2008-04-17 04:14:00,101.875,101.91,101.875,101.91,57400000.0
2008-04-17 04:15:00,101.91,101.91,101.91,101.91,15200000.0
2008-04-17 04:16:00,101.91,101.92,101.91,101.92,83100000.0
2008-04-17 04:17:00,101.92,101.93,101.92,101.92,91100000.0
2008-04-17 04:18:00,101.92,101.92,101.92,101.92,35400000.0
2008-04-17 04:19:00,101.92,101.945,101.92,101.93,101300000.0
2008-04-17 04:20:00,101.93,101.93,101.92,101.93,43500000.0
2008-04-17 04:21:00,101.93,101.93,101.92,101.93,36600000.0
2008-04-17 04:22:00,101.93,101.94,101.92,101.94,60000000.0
2008-04-17 04:23:00,101.94,101.94,101.92,101.93,56700000.0
2008-04-17 04:24:00,101.93,101.93,101.915,101.92,48500000.0
2008-04-17 04:25:00,101.92,101.925,101.91,101.925,100500000.0
2008-04-17 04:26:00,101.925,101.935,101.925,101.925,95700000.0
2008-04-17 04:27:00,101.925,101.925,101.92,101.925,94100000.0
2008-04-17 04:28:00,101.925,101.925,101.92,101.925,60200000.0
2008-04-17 04:29:00,101.925,101.935,101.92,101.93,94600000.0
2008-04-17 04:30:00,101.93,101.93,101.92,101.92,75400000.0
2008-04-17 04:31:00,101.92,101.92,101.915,101.915,102200000.0
2008-04-17 04:32:00,101.915,101.94,101.915,101.92,402899999.0
2008-04-17 04:33:00,101.92,101.92,101.915,101.92,272500000.0
2008-04-17 04:34:00,101.92,101.925,101.915,101.925,185100000.0
2008-04-17 04:35:00,101.925,101.93,101.92,101.92,222100000.0
2008-04-17 04:36:00,101.92,101.93,101.92,101.92,79100000.0
2008-04-17 04:37:00,101.92,101.93,101.92,101.93,22500000.0
2008-04-17 04:38:00,101.93,101.94,101.92,101.94,73200000.0
2008-04-17 04:39:00,101.94,101.955,101.925,101.925,63400000.0
2008-04-17 04:40:00,101.925,101.93,101.92,101.93,64800000.0
2008-04-17 04:41:00,101.93,101.93,101.93,101.93,15200000.0
2008-04-17 04:42:00,101.93,101.93,101.93,101.93,22800000.0
2008-04-17 04:43:00,101.93,101.93,101.93,101.93,15600000.0
2008-04-17 04:44:00,101.93,101.93,101.9,101.9,39300000.0
2008-04-17 04:45:00,101.9,101.91,101.88,101.9,78200000.0
2008-04-17 04:46:00,101.9,101.9,101.9,101.9,18000000.0
2008-04-17 04:47:00,101.9,101.9,101.9,101.9,17600000.0
2008-04-17 04:48:00,101.9,101.905,101.89,101.905,60700000.0
2008-04-17 04:49:00,101.905,101.92,101.9,101.91,34600000.0
2008-04-17 04:50:00,101.91,101.91,101.895,101.9,48300000.0
2008-04-17 04:51:00,101.9,101.92,101.9,101.91,74000000.0
2008-04-17 04:52:00,101.91,101.92,101.91,101.92,27200000.0
2008-04-17 04:53:00,101.92,101.95,101.91,101.94,48700000.0
2008-04-17 04:54:00,101.94,101.94,101.92,101.93,48100000.0
2008-04-17 04:55:00,101.93,101.94,101.915,101.93,31600000.0
2008-04-17 04:56:00,101.93,101.93,101.93,101.93,21800000.0
2008-04-17 04:57:00,101.93,101.94,101.92,101.92,76100000.0
2008-04-17 04:58:00,101.92,101.93,101.92,101.93,20800000.0
2008-04-17 04:59:00,101.93,101.95,101.93,101.95,55400000.0
2008-04-17 05:00:00,101.95,101.96,101.95,101.95,62500000.0
2008-04-17 05:01:00,101.95,101.95,101.93,101.94,112200000.0
2008-04-17 05:02:00,101.94,101.955,101.93,101.95,98700000.0
2008-04-17 05:03:00,101.95,101.96,101.94,101.95,126800000.0
2008-04-17 05:04:00,101.95,101.97,101.94,101.95,96700000.0
2008-04-17 05:05:00,101.95,101.97,101.95,101.97,64300000.0
2008-04-17 05:06:00,101.97,101.98,101.96,101.96,72900000.0
2008-04-17 05:07:00,101.96,101.975,101.96,101.97,43200000.0
2008-04-17 05:08:00,101.97,101.97,101.95,101.95,70000000.0
2008-04-17 05:09:00,101.95,101.96,101.94,101.94,91100000.0
2008-04-17 05:10:00,101.94,101.96,101.94,101.95,77400000.0
2008-04-17 05:11:00,101.95,101.95,101.95,101.95,36100000.0
2008-04-17 05:12:00,101.955,101.97,101.95,101.96,58700000.0
2008-04-17 05:13:00,101.96,101.97,101.95,101.97,48300000.0
2008-04-17 05:14:00,101.97,101.98,101.97,101.97,53000000.0
2008-04-17 05:15:00,101.97,101.98,101.97,101.98,24800000.0
2008-04-17 05:16:00,101.98,101.98,101.96,101.96,46600000.0
2008-04-17 05:17:00,101.96,101.98,101.96,101.98,169200000.0
2008-04-17 05:18:00,101.98,102.0,101.97,101.985,34600000.0
2008-04-17 05:19:00,101.985,101.995,101.985,101.99,47400000.0
2008-04-17 05:20:00,101.99,101.99,101.99,101.99,51100000.0
2008-04-17 05:21:00,101.99,101.99,101.98,101.98,40500000.0
2008-04-17 05:22:00,101.98,101.99,101.97,101.98,136500000.0
2008-04-17 05:23:00,101.98,101.99,101.98,101.99,41200000.0
2008-04-17 05:24:00,101.99,101.99,101.975,101.98,49200000.0
2008-04-17 05:25:00,101.98,101.98,101.98,101.98,24400000.0
2008-04-17 05:26:00,101.98,101.98,101.97,101.98,86000000.0
2008-04-17 05:27:00,101.98,101.98,101.96,101.97,105100000.0
2008-04-17 05:28:00,101.97,101.985,101.96,101.97,167500000.0
2008-04-17 05:29:00,101.97,101.985,101.925,101.94,218600000.0
2008-04-17 05:30:00,101.94,101.955,101.92,101.94,163300000.0
2008-04-17 05:31:00,101.94,101.94,101.93,101.935,48200000.0
2008-04-17 05:32:00,101.935,101.96,101.935,101.95,44600000.0
2008-04-17 05:33:00,101.95,101.955,101.935,101.94,39500000.0
2008-04-17 05:34:00,101.94,101.94,101.915,101.925,137300000.0
2008-04-17 05:35:00,101.925,101.935,101.91,101.93,224100000.0
2008-04-17 05:36:00,101.93,101.965,101.93,101.96,171600000.0
2008-04-17 05:37:00,101.96,101.96,101.92,101.93,147400000.0
2008-04-17 05:38:00,101.93,101.95,101.93,101.94,153100000.0
2008-04-17 05:39:00,101.94,101.96,101.94,101.96,160100000.0
2008-04-17 05:40:00,101.96,101.96,101.96,101.96,42600000.0
2008-04-17 05:41:00,101.96,101.97,101.96,101.97,56000000.0
2008-04-17 05:42:00,101.97,101.97,101.97,101.97,53500000.0
2008-04-17 05:43:00,101.97,101.97,101.96,101.96,78400000.0
2008-04-17 05:44:00,101.96,101.96,101.95,101.95,48100000.0
2008-04-17 05:45:00,101.95,101.955,101.93,101.95,84400000.0
2008-04-17 05:46:00,101.95,101.96,101.95,101.96,38000000.0
2008-04-17 05:47:00,101.96,101.96,101.96,101.96,23600000.0
2008-04-17 05:48:00,101.96,101.96,101.92,101.92,58500000.0
2008-04-17 05:49:00,101.92,101.92,101.92,101.92,30800000.0
2008-04-17 05:50:00,101.92,101.92,101.9,101.9,21400000.0
2008-04-17 05:51:00,101.9,101.91,101.9,101.91,26400000.0
2008-04-17 05:52:00,101.91,101.95,101.91,101.94,67200000.0
2008-04-17 05:53:00,101.94,101.94,101.92,101.93,50400000.0
2008-04-17 05:54:00,101.93,101.95,101.89,101.89,82400000.0
2008-04-17 05:55:00,101.89,101.92,101.89,101.92,65200000.0
2008-04-17 05:56:00,101.92,101.925,101.9,101.91,77900000.0
2008-04-17 05:57:00,101.91,101.92,101.9,101.9,70600000.0
2008-04-17 05:58:00,101.9,101.94,101.9,101.93,167200000.0
2008-04-17 05:59:00,101.93,101.94,101.93,101.94,33400000.0
2008-04-17 06:00:00,101.94,101.98,101.93,101.95,182700000.0
2008-04-17 06:01:00,101.95,101.965,101.94,101.945,61300000.0
2008-04-17 06:02:00,101.94,101.95,101.93,101.93,53200000.0
2008-04-17 06:03:00,101.93,101.93,101.93,101.93,61900000.0
2008-04-17 06:04:00,101.93,101.93,101.9,101.905,162400000.0
2008-04-17 06:05:00,101.905,101.905,101.85,101.855,70400000.0
2008-04-17 06:06:00,101.855,101.86,101.84,101.84,60400000.0
2008-04-17 06:07:00,101.84,101.89,101.84,101.88,96900000.0
2008-04-17 06:08:00,101.88,101.88,101.84,101.87,118700000.0
2008-04-17 06:09:00,101.87,101.9,101.87,101.9,113000000.0
2008-04-17 06:10:00,101.9,101.92,101.88,101.88,106100000.0
2008-04-17 06:11:00,101.88,101.92,101.88,101.91,92000000.0
2008-04-17 06:12:00,101.91,101.92,101.885,101.91,51800000.0
2008-04-17 06:13:00,101.91,101.925,101.91,101.92,79200000.0
2008-04-17 06:14:00,101.92,101.97,101.92,101.97,61900000.0
2008-04-17 06:15:00,101.97,101.98,101.94,101.96,134300000.0
2008-04-17 06:16:00,101.96,101.99,101.94,101.98,98100000.0
2008-04-17 06:17:00,101.98,102.0,101.95,101.95,54400000.0
2008-04-17 06:18:00,101.95,101.965,101.91,101.96,68800000.0
2008-04-17 06:19:00,101.96,101.97,101.92,101.95,129000000.0
2008-04-17 06:20:00,101.95,101.975,101.95,101.975,62400000.0
2008-04-17 06:21:00,101.975,101.98,101.95,101.95,91300000.0
2008-04-17 06:22:00,101.95,101.97,101.95,101.96,65800000.0
2008-04-17 06:23:00,101.96,101.97,101.94,101.96,65600000.0
2008-04-17 06:24:00,101.96,101.96,101.945,101.96,102400000.0
2008-04-17 06:25:00,101.96,101.97,101.96,101.96,40600000.0
2008-04-17 06:26:00,101.96,102.0,101.96,101.985,35400000.0
2008-04-17 06:27:00,101.985,102.07,101.985,102.04,144000000.0
2008-04-17 06:28:00,102.04,102.04,102.01,102.025,52600000.0
2008-04-17 06:29:00,102.025,102.065,102.025,102.06,148700000.0
2008-04-17 06:30:00,102.06,102.15,102.06,102.09,164500000.0
2008-04-17 06:31:00,102.09,102.2,102.09,102.11,106600000.0
2008-04-17 06:32:00,102.11,102.11,102.07,102.08,121600000.0
2008-04-17 06:33:00,102.08,102.1,102.06,102.1,308000000.0
2008-04-17 06:34:00,102.1,102.1,102.055,102.09,169900000.0
2008-04-17 06:35:00,102.09,102.11,102.06,102.08,495400000.0
2008-04-17 06:36:00,102.08,102.09,102.02,102.03,136400000.0
2008-04-17 06:37:00,102.03,102.07,102.02,102.06,135000000.0
2008-04-17 06:38:00,102.06,102.06,102.06,102.06,247600000.0
2008-04-17 06:39:00,102.06,102.06,102.0,102.01,183200000.0
2008-04-17 06:40:00,102.01,102.02,102.01,102.02,66100000.0
2008-04-17 06:41:00,102.02,102.04,102.01,102.035,84200000.0
2008-04-17 06:42:00,102.035,102.08,102.025,102.025,164200000.0
2008-04-17 06:43:00,102.025,102.05,102.025,102.04,121000000.0
2008-04-17 06:44:00,102.04,102.04,102.01,102.01,36400000.0
2008-04-17 06:45:00,102.01,102.04,102.01,102.03,289900000.0
2008-04-17 06:46:00,102.03,102.045,102.015,102.04,122200000.0
2008-04-17 06:47:00,102.04,102.06,102.025,102.04,87900000.0
2008-04-17 06:48:00,102.04,102.06,102.04,102.05,28600000.0
2008-04-17 06:49:00,102.05,102.05,101.98,102.02,88500000.0
2008-04-17 06:50:00,102.02,102.06,102.02,102.06,58800000.0
2008-04-17 06:51:00,102.06,102.07,102.03,102.05,61400000.0
2008-04-17 06:52:00,102.05,102.05,102.01,102.01,65700000.0
2008-04-17 06:53:00,102.01,102.02,102.0,102.015,255400002.0
2008-04-17 06:54:00,102.015,102.02,102.0,102.02,71200000.0
2008-04-17 06:55:00,102.02,102.045,102.02,102.03,86900000.0
2008-04-17 06:56:00,102.03,102.04,102.03,102.04,39400000.0
2008-04-17 06:57:00,102.04,102.05,102.03,102.03,56300000.0
2008-04-17 06:58:00,102.03,102.04,102.03,102.04,24400000.0
2008-04-17 06:59:00,102.04,102.04,102.01,102.01,109000000.0
2008-04-17 07:00:00,102.01,102.035,102.01,102.03,61800000.0
2008-04-17 07:01:00,102.03,102.035,102.01,102.01,43600000.0
2008-04-17 07:02:00,102.01,102.03,102.0,102.005,49500000.0
2008-04-17 07:03:00,102.005,102.01,102.0,102.01,91500000.0
2008-04-17 07:04:00,102.01,102.03,102.01,102.02,85800000.0
2008-04-17 07:05:00,102.02,102.03,102.005,102.01,171000000.0
2008-04-17 07:06:00,102.01,102.04,102.01,102.04,79000000.0
2008-04-17 07:07:00,102.04,102.05,102.03,102.05,82000000.0
2008-04-17 07:08:00,102.05,102.08,102.03,102.05,115000000.0
2008-04-17 07:09:00,102.05,102.12,102.05,102.12,84400000.0
2008-04-17 07:10:00,102.12,102.15,102.11,102.12,86900000.0
2008-04-17 07:11:00,102.12,102.16,102.12,102.145,233800000.0
2008-04-17 07:12:00,102.145,102.16,102.14,102.16,143500000.0
2008-04-17 07:13:00,102.16,102.17,102.14,102.16,103900000.0
2008-04-17 07:14:00,102.16,102.16,102.14,102.16,74800000.0
2008-04-17 07:15:00,102.16,102.19,102.16,102.185,82200000.0
2008-04-17 07:16:00,102.19,102.215,102.17,102.2,301400000.0
2008-04-17 07:17:00,102.2,102.23,102.19,102.2,188600000.0
2008-04-17 07:18:00,102.2,102.2,102.15,102.18,68000000.0
2008-04-17 07:19:00,102.18,102.2,102.165,102.2,71800000.0
2008-04-17 07:20:00,102.2,102.2,102.14,102.14,169200003.0
2008-04-17 07:21:00,102.14,102.165,102.13,102.14,101800000.0
2008-04-17 07:22:00,102.14,102.15,102.12,102.13,79700000.0
2008-04-17 07:23:00,102.13,102.14,102.12,102.14,66200000.0
2008-04-17 07:24:00,102.14,102.15,102.115,102.125,89000000.0
2008-04-17 07:25:00,102.125,102.13,102.105,102.115,59600000.0
2008-04-17 07:26:00,102.115,102.115,102.095,102.105,59200000.0
2008-04-17 07:27:00,102.105,102.19,102.1,102.125,85800000.0
2008-04-17 07:28:00,102.125,102.18,102.12,102.16,73600000.0
2008-04-17 07:29:00,102.16,102.18,102.135,102.18,81800000.0
2008-04-17 07:30:00,102.18,102.185,102.135,102.135,55600000.0
2008-04-17 07:31:00,102.135,102.15,102.11,102.115,64800000.0
2008-04-17 07:32:00,102.115,102.12,102.055,102.06,82700000.0
2008-04-17 07:33:00,102.06,102.1,102.05,102.085,120800000.0
2008-04-17 07:34:00,102.085,102.11,102.085,102.1,66200000.0
2008-04-17 07:35:00,102.1,102.145,102.09,102.145,75800000.0
2008-04-17 07:36:00,102.145,102.145,102.09,102.1,94400000.0
2008-04-17 07:37:00,102.1,102.105,102.08,102.09,88200000.0
2008-04-17 07:38:00,102.09,102.15,102.085,102.14,55200000.0
2008-04-17 07:39:00,102.14,102.165,102.12,102.12,60800000.0
2008-04-17 07:40:00,102.12,102.12,102.08,102.11,80200000.0
2008-04-17 07:41:00,102.11,102.135,102.1,102.12,71400000.0
2008-04-17 07:42:00,102.12,102.14,102.09,102.1,75800000.0
2008-04-17 07:43:00,102.1,102.105,102.06,102.08,56400000.0
2008-04-17 07:44:00,102.08,102.095,102.07,102.085,68400000.0
2008-04-17 07:45:00,102.085,102.085,102.065,102.075,65700000.0
2008-04-17 07:46:00,102.08,102.09,102.05,102.075,113100000.0
2008-04-17 07:47:00,102.08,102.08,102.05,102.06,85200000.0
2008-04-17 07:48:00,102.06,102.08,102.025,102.03,74800000.0
2008-04-17 07:49:00,102.045,102.05,102.025,102.035,27000000.0
2008-04-17 07:50:00,102.035,102.04,102.015,102.02,77600000.0
2008-04-17 07:51:00,102.02,102.025,102.0,102.015,75300000.0
2008-04-17 07:52:00,102.015,102.035,102.005,102.025,114100000.0
2008-04-17 07:53:00,102.02,102.035,102.005,102.03,88100000.0
2008-04-17 07:54:00,102.03,102.03,102.005,102.01,61600000.0
2008-04-17 07:55:00,102.01,102.015,101.995,101.995,144900000.0
2008-04-17 07:56:00,101.995,102.02,101.995,102.015,191900000.0
2008-04-17 07:57:00,102.01,102.025,102.005,102.01,225600000.0
2008-04-17 07:58:00,102.01,102.04,102.005,102.04,78300000.0
2008-04-17 07:59:00,102.04,102.075,102.015,102.055,114400000.0
2008-04-17 08:00:00,102.055,102.07,102.0,102.03,244800000.0
2008-04-17 08:01:00,102.03,102.03,101.96,101.96,405400000.0
2008-04-17 08:02:00,101.96,101.97,101.935,101.95,633100000.0
2008-04-17 08:03:00,101.95,101.955,101.89,101.915,444300000.0
2008-04-17 08:04:00,101.91,101.935,101.89,101.89,420800000.0
2008-04-17 08:05:00,101.89,101.98,101.89,101.97,316000000.0
2008-04-17 08:06:00,101.98,101.99,101.955,101.985,155100000.0
2008-04-17 08:07:00,101.99,102.01,101.98,101.98,270200000.0
2008-04-17 08:08:00,101.98,102.035,101.98,102.03,281200000.0
2008-04-17 08:09:00,102.03,102.09,102.025,102.07,167900000.0
2008-04-17 08:10:00,102.07,102.075,102.05,102.06,150300000.0
2008-04-17 08:11:00,102.06,102.09,102.045,102.08,222500000.0
2008-04-17 08:12:00,102.08,102.09,102.075,102.08,234800000.0
2008-04-17 08:13:00,102.08,102.08,102.0,102.01,275900000.0
2008-04-17 08:14:00,102.01,102.065,102.01,102.055,298800000.0
2008-04-17 08:15:00,102.055,102.075,102.05,102.065,150400000.0
2008-04-17 08:16:00,102.065,102.095,102.055,102.08,358700000.0
2008-04-17 08:17:00,102.08,102.12,102.07,102.09,387700000.0
2008-04-17 08:18:00,102.09,102.09,102.04,102.04,375900000.0
2008-04-17 08:19:00,102.04,102.05,102.03,102.04,277700000.0
2008-04-17 08:20:00,102.04,102.05,102.02,102.03,402100000.0
2008-04-17 08:21:00,102.03,102.04,101.995,102.0,471900000.0
2008-04-17 08:22:00,101.995,102.01,101.98,101.99,330300000.0
2008-04-17 08:23:00,101.99,102.055,101.99,102.04,451100000.0
2008-04-17 08:24:00,102.04,102.055,102.02,102.03,387900000.0
2008-04-17 08:25:00,102.03,102.03,102.01,102.02,469400000.0
2008-04-17 08:26:00,102.01,102.03,102.0,102.01,685100000.0
2008-04-17 08:27:00,102.01,102.03,101.98,102.0,627000000.0
2008-04-17 08:28:00,102.0,102.01,101.95,101.97,591600000.0
2008-04-17 08:29:00,101.97,101.99,101.96,101.97,648000000.0
2008-04-17 08:30:00,101.97,101.99,101.93,101.95,346300000.0
2008-04-17 08:31:00,101.95,101.98,101.94,101.98,300300000.0
2008-04-17 08:32:00,101.98,101.98,101.95,101.97,194700000.0
2008-04-17 08:33:00,101.97,101.97,101.94,101.95,155700000.0
2008-04-17 08:34:00,101.95,101.98,101.94,101.97,104200000.0
2008-04-17 08:35:00,101.97,101.97,101.95,101.95,132200000.0
2008-04-17 08:36:00,101.95,101.97,101.915,101.93,249400000.0
2008-04-17 08:37:00,101.93,101.96,101.93,101.94,214200000.0
2008-04-17 08:38:00,101.94,101.95,101.93,101.93,280500000.0
2008-04-17 08:39:00,101.93,101.96,101.91,101.92,313900000.0
2008-04-17 08:40:00,101.92,101.93,101.91,101.93,177300000.0
2008-04-17 08:41:00,101.93,101.96,101.92,101.96,122800000.0
2008-04-17 08:42:00,101.96,101.97,101.94,101.95,121000000.0
2008-04-17 08:43:00,101.95,101.97,101.94,101.96,176400000.0
2008-04-17 08:44:00,101.96,101.97,101.93,101.95,148400000.0
2008-04-17 08:45:00,101.95,101.97,101.865,101.88,405200000.0
2008-04-17 08:46:00,101.88,101.98,101.88,101.95,250800000.0
2008-04-17 08:47:00,101.95,101.99,101.915,101.94,189200000.0
2008-04-17 08:48:00,101.94,101.95,101.92,101.92,139200000.0
2008-04-17 08:49:00,101.93,101.95,101.915,101.94,161100000.0
2008-04-17 08:50:00,101.94,101.95,101.91,101.94,238900000.0
2008-04-17 08:51:00,101.94,102.02,101.93,101.97,298600000.0
2008-04-17 08:52:00,101.97,102.0,101.93,101.99,283400000.0
2008-04-17 08:53:00,101.995,102.015,101.95,102.005,226600000.0
2008-04-17 08:54:00,102.005,102.045,101.98,102.04,231600000.0
2008-04-17 08:55:00,102.04,102.05,101.98,101.99,228100000.0
2008-04-17 08:56:00,101.99,102.05,101.99,102.05,330000000.0
2008-04-17 08:57:00,102.05,102.06,102.01,102.04,452600000.0
2008-04-17 08:58:00,102.04,102.05,101.995,102.035,262500000.0
2008-04-17 08:59:00,102.035,102.04,102.0,102.01,88600000.0
2008-04-17 09:00:00,102.01,102.04,102.01,102.03,94000000.0
2008-04-17 09:01:00,102.03,102.09,102.03,102.075,99800000.0
2008-04-17 09:02:00,102.08,102.1,102.04,102.08,107400000.0
2008-04-17 09:03:00,102.08,102.115,102.07,102.1,115800000.0
2008-04-17 09:04:00,102.105,102.12,102.07,102.11,96400000.0
2008-04-17 09:05:00,102.11,102.125,102.09,102.095,85400000.0
2008-04-17 09:06:00,102.095,102.12,102.07,102.12,94100000.0
2008-04-17 09:07:00,102.12,102.12,102.085,102.085,71200000.0
2008-04-17 09:08:00,102.08,102.11,102.08,102.11,95800000.0
2008-04-17 09:09:00,102.11,102.115,102.07,102.07,85000000.0
2008-04-17 09:10:00,102.07,102.075,102.05,102.07,78000000.0
2008-04-17 09:11:00,102.07,102.08,102.05,102.05,87200000.0
2008-04-17 09:12:00,102.05,102.06,102.03,102.05,72000000.0
2008-04-17 09:13:00,102.05,102.1,102.05,102.09,81400000.0
2008-04-17 09:14:00,102.09,102.1,102.06,102.1,80200000.0
2008-04-17 09:15:00,102.1,102.11,102.08,102.09,67600000.0
2008-04-17 09:16:00,102.09,102.1,102.07,102.08,80500000.0
2008-04-17 09:17:00,102.08,102.13,102.08,102.09,216700000.0
2008-04-17 09:18:00,102.09,102.1,102.08,102.08,94000000.0
2008-04-17 09:19:00,102.08,102.085,102.045,102.045,78600000.0
2008-04-17 09:20:00,102.045,102.08,102.045,102.05,83000000.0
2008-04-17 09:21:00,102.06,102.095,102.06,102.08,119900000.0
2008-04-17 09:22:00,102.08,102.105,102.07,102.1,90800000.0
2008-04-17 09:23:00,102.1,102.115,102.075,102.09,75000000.0
2008-04-17 09:24:00,102.09,102.09,102.07,102.085,44600000.0
2008-04-17 09:25:00,102.085,102.09,102.07,102.08,51000000.0
2008-04-17 09:26:00,102.08,102.09,102.06,102.07,65600000.0
2008-04-17 09:27:00,102.07,102.075,102.06,102.06,65600000.0
2008-04-17 09:28:00,102.06,102.065,102.03,102.04,106200000.0
2008-04-17 09:29:00,102.04,102.075,102.04,102.06,78400000.0
2008-04-17 09:30:00,102.06,102.065,102.04,102.065,71800000.0
2008-04-17 09:31:00,102.065,102.07,102.05,102.055,90800000.0
2008-04-17 09:32:00,102.06,102.09,102.045,102.05,94800000.0
2008-04-17 09:33:00,102.05,102.08,102.03,102.03,93200000.0
2008-04-17 09:34:00,102.04,102.05,102.01,102.02,75400000.0
2008-04-17 09:35:00,102.02,102.05,102.02,102.02,74000000.0
2008-04-17 09:36:00,102.02,102.045,102.01,102.01,81400000.0
2008-04-17 09:37:00,102.01,102.02,101.99,102.02,80000000.0
2008-04-17 09:38:00,102.02,102.06,102.01,102.05,79000000.0
2008-04-17 09:39:00,102.05,102.06,102.03,102.05,78600000.0
2008-04-17 09:40:00,102.05,102.07,102.04,102.06,47400000.0
2008-04-17 09:41:00,102.065,102.09,102.05,102.09,87000000.0
2008-04-17 09:42:00,102.09,102.09,102.05,102.06,75600000.0
2008-04-17 09:43:00,102.05,102.055,102.02,102.02,83800000.0
2008-04-17 09:44:00,102.02,102.02,101.97,102.0,102100000.0
2008-04-17 09:45:00,102.0,102.05,101.99,102.03,119000000.0
2008-04-17 09:46:00,102.03,102.03,101.98,102.0,95600000.0
2008-04-17 09:47:00,102.0,102.04,101.97,102.02,98200000.0
2008-04-17 09:48:00,102.02,102.09,102.02,102.05,118100000.0
2008-04-17 09:49:00,102.05,102.09,102.04,102.06,86200000.0
2008-04-17 09:50:00,102.06,102.06,102.01,102.01,102700000.0
2008-04-17 09:51:00,102.01,102.01,101.95,101.95,112200000.0
2008-04-17 09:52:00,101.95,102.04,101.95,102.01,130900000.0
2008-04-17 09:53:00,102.01,102.03,101.96,101.975,93700000.0
2008-04-17 09:54:00,101.98,101.99,101.97,101.985,90400000.0
2008-04-17 09:55:00,101.985,102.05,101.985,102.01,91000000.0
2008-04-17 09:56:00,102.01,102.07,102.0,102.065,88400000.0
2008-04-17 09:57:00,102.06,102.115,102.05,102.1,94400000.0
2008-04-17 09:58:00,102.1,102.175,102.1,102.115,96800000.0
2008-04-17 09:59:00,102.12,102.185,102.12,102.165,105000000.0
2008-04-17 10:00:00,102.165,102.17,102.125,102.15,94500000.0
2008-04-17 10:01:00,102.15,102.175,102.13,102.15,83400000.0
2008-04-17 10:02:00,102.15,102.17,102.12,102.15,86400000.0
2008-04-17 10:03:00,102.15,102.18,102.13,102.18,90300000.0
2008-04-17 10:04:00,102.17,102.19,102.13,102.14,78400000.0
2008-04-17 10:05:00,102.14,102.14,102.11,102.14,80000000.0
2008-04-17 10:06:00,102.14,102.17,102.12,102.16,84000000.0
2008-04-17 10:07:00,102.16,102.18,102.125,102.16,88400000.0
2008-04-17 10:08:00,102.16,102.16,102.13,102.14,77200000.0
2008-04-17 10:09:00,102.14,102.15,102.1,102.13,79800000.0
2008-04-17 10:10:00,102.13,102.14,102.085,102.085,108000000.0
2008-04-17 10:11:00,102.1,102.11,102.08,102.1,104400000.0
2008-04-17 10:12:00,102.1,102.14,102.09,102.12,88400000.0
2008-04-17 10:13:00,102.12,102.14,102.11,102.12,80000000.0
2008-04-17 10:14:00,102.12,102.14,102.12,102.14,66600000.0
2008-04-17 10:15:00,102.14,102.14,102.12,102.125,45200000.0
2008-04-17 10:16:00,102.125,102.15,102.12,102.14,68400000.0
2008-04-17 10:17:00,102.14,102.14,102.08,102.12,187900000.0
2008-04-17 10:18:00,102.12,102.12,102.1,102.11,84600000.0
2008-04-17 10:19:00,102.11,102.12,102.1,102.1,69800000.0
2008-04-17 10:20:00,102.1,102.1,102.06,102.07,82000000.0
2008-04-17 10:21:00,102.07,102.09,102.06,102.09,76200000.0
2008-04-17 10:22:00,102.09,102.1,102.07,102.075,81400000.0
2008-04-17 10:23:00,102.07,102.07,102.03,102.06,89900000.0
2008-04-17 10:24:00,102.06,102.06,102.02,102.02,81900000.0
2008-04-17 10:25:00,102.02,102.03,102.0,102.03,98400000.0
2008-04-17 10:26:00,102.03,102.07,102.03,102.05,87000000.0
2008-04-17 10:27:00,102.05,102.05,102.025,102.04,86200000.0
2008-04-17 10:28:00,102.04,102.07,102.01,102.05,114200000.0
2008-04-17 10:29:00,102.05,102.06,102.01,102.03,85400000.0
2008-04-17 10:30:00,102.03,102.05,102.015,102.05,100100000.0
2008-04-17 10:31:00,102.05,102.06,102.03,102.04,77800000.0
2008-04-17 10:32:00,102.04,102.05,102.02,102.05,65800000.0
2008-04-17 10:33:00,102.05,102.05,102.025,102.03,62600000.0
2008-04-17 10:34:00,102.03,102.05,102.03,102.04,105600000.0
2008-04-17 10:35:00,102.04,102.06,102.01,102.05,86100000.0
2008-04-17 10:36:00,102.05,102.06,102.03,102.04,75000000.0
2008-04-17 10:37:00,102.04,102.05,102.025,102.05,66900000.0
2008-04-17 10:38:00,102.05,102.07,102.045,102.05,63800000.0
2008-04-17 10:39:00,102.045,102.06,102.03,102.05,68000000.0
2008-04-17 10:40:00,102.05,102.055,102.03,102.03,51200000.0
2008-04-17 10:41:00,102.03,102.04,102.02,102.04,64600000.0
2008-04-17 10:42:00,102.04,102.04,101.985,102.005,81200000.0
2008-04-17 10:43:00,102.005,102.01,101.99,102.0,81700000.0
2008-04-17 10:44:00,102.0,102.01,101.96,101.97,80600000.0
2008-04-17 10:45:00,101.975,101.99,101.97,101.99,58000000.0
2008-04-17 10:46:00,101.99,102.02,101.98,102.005,76200000.0
2008-04-17 10:47:00,102.005,102.025,102.0,102.02,94200000.0
2008-04-17 10:48:00,102.02,102.04,102.01,102.02,72400000.0
2008-04-17 10:49:00,102.02,102.02,101.98,101.99,142600000.0
2008-04-17 10:50:00,101.99,102.04,101.99,102.01,67400000.0
2008-04-17 10:51:00,102.005,102.03,102.0,102.03,95600000.0
2008-04-17 10:52:00,102.03,102.05,102.01,102.035,91900000.0
2008-04-17 10:53:00,102.035,102.065,102.03,102.04,90800000.0
2008-04-17 10:54:00,102.04,102.04,102.0,102.01,68700000.0
2008-04-17 10:55:00,102.01,102.025,102.0,102.02,79400000.0
2008-04-17 10:56:00,102.01,102.07,102.01,102.04,84000000.0
2008-04-17 10:57:00,102.04,102.05,102.02,102.04,75600000.0
2008-04-17 10:58:00,102.04,102.05,102.03,102.04,53000000.0
2008-04-17 10:59:00,102.04,102.06,102.02,102.025,63300000.0
2008-04-17 11:00:00,102.025,102.065,102.02,102.03,67300000.0
2008-04-17 11:01:00,102.035,102.04,102.02,102.03,160100000.0
2008-04-17 11:02:00,102.03,102.05,102.02,102.03,119300000.0
2008-04-17 11:03:00,102.03,102.05,102.01,102.03,87400000.0
2008-04-17 11:04:00,102.03,102.06,102.03,102.06,70300000.0
2008-04-17 11:05:00,102.06,102.07,102.015,102.02,58000000.0
2008-04-17 11:06:00,102.02,102.02,102.01,102.015,47200000.0
2008-04-17 11:07:00,102.015,102.04,102.01,102.03,85400000.0
2008-04-17 11:08:00,102.03,102.06,102.03,102.05,70500000.0
2008-04-17 11:09:00,102.05,102.06,102.035,102.04,49000000.0
2008-04-17 11:10:00,102.04,102.04,102.025,102.04,50400000.0
2008-04-17 11:11:00,102.04,102.05,102.015,102.03,86400000.0
2008-04-17 11:12:00,102.035,102.05,102.0,102.03,88400000.0
2008-04-17 11:13:00,102.03,102.055,102.03,102.035,93200000.0
2008-04-17 11:14:00,102.04,102.055,102.02,102.045,71700000.0
2008-04-17 11:15:00,102.045,102.06,102.02,102.025,108100000.0
2008-04-17 11:16:00,102.02,102.105,102.02,102.08,88200000.0
2008-04-17 11:17:00,102.08,102.135,102.07,102.08,108600000.0
2008-04-17 11:18:00,102.08,102.08,102.03,102.035,239100000.0
2008-04-17 11:19:00,102.035,102.165,102.035,102.155,133000000.0
2008-04-17 11:20:00,102.155,102.17,102.11,102.11,104900000.0
2008-04-17 11:21:00,102.11,102.145,102.095,102.13,91600000.0
2008-04-17 11:22:00,102.13,102.14,102.12,102.135,95200000.0
2008-04-17 11:23:00,102.135,102.14,102.08,102.13,103600000.0
2008-04-17 11:24:00,102.13,102.145,102.105,102.125,107500000.0
2008-04-17 11:25:00,102.12,102.125,102.1,102.12,94400000.0
2008-04-17 11:26:00,102.12,102.12,102.055,102.07,97200000.0
2008-04-17 11:27:00,102.07,102.095,102.07,102.085,85000000.0
2008-04-17 11:28:00,102.08,102.145,102.08,102.115,99400000.0
2008-04-17 11:29:00,102.115,102.115,102.055,102.075,100400000.0
2008-04-17 11:30:00,102.08,102.11,102.06,102.1,92700000.0
2008-04-17 11:31:00,102.105,102.105,102.08,102.08,104800000.0
2008-04-17 11:32:00,102.08,102.09,102.065,102.08,148600000.0
2008-04-17 11:33:00,102.08,102.1,102.08,102.1,97100000.0
2008-04-17 11:34:00,102.1,102.105,102.095,102.1,51800000.0
2008-04-17 11:35:00,102.1,102.11,102.09,102.09,45800000.0
2008-04-17 11:36:00,102.09,102.09,102.06,102.08,107800000.0
2008-04-17 11:37:00,102.08,102.11,102.08,102.11,100600000.0
2008-04-17 11:38:00,102.11,102.12,102.1,102.12,159500000.0
2008-04-17 11:39:00,102.12,102.15,102.1,102.14,83700000.0
2008-04-17 11:40:00,102.14,102.15,102.1,102.1,81300000.0
2008-04-17 11:41:00,102.1,102.135,102.08,102.13,92200000.0
2008-04-17 11:42:00,102.13,102.16,102.12,102.14,108200000.0
2008-04-17 11:43:00,102.14,102.16,102.13,102.14,87600000.0
2008-04-17 11:44:00,102.14,102.15,102.13,102.14,64400000.0
2008-04-17 11:45:00,102.14,102.14,102.1,102.11,86000000.0
2008-04-17 11:46:00,102.11,102.11,102.05,102.06,83800000.0
2008-04-17 11:47:00,102.06,102.07,102.0,102.01,91000000.0
2008-04-17 11:48:00,102.0,102.05,101.99,102.01,96400000.0
2008-04-17 11:49:00,102.01,102.05,102.0,102.03,93100000.0
2008-04-17 11:50:00,102.03,102.05,102.01,102.05,82500000.0
2008-04-17 11:51:00,102.05,102.06,102.03,102.045,88200000.0
2008-04-17 11:52:00,102.045,102.07,102.04,102.05,102500000.0
2008-04-17 11:53:00,102.05,102.05,102.01,102.04,88400000.0
2008-04-17 11:54:00,102.045,102.05,102.02,102.05,99000000.0
2008-04-17 11:55:00,102.05,102.06,102.01,102.015,111300000.0
2008-04-17 11:56:00,102.015,102.03,101.99,101.99,99200000.0
2008-04-17 11:57:00,101.99,102.05,101.985,102.0,87000000.0
2008-04-17 11:58:00,102.0,102.03,101.985,102.0,72000000.0
2008-04-17 11:59:00,102.0,102.06,102.0,102.06,83400000.0
2008-04-17 12:00:00,102.06,102.06,102.0,102.02,91800000.0
2008-04-17 12:01:00,102.02,102.06,102.01,102.04,105100000.0
2008-04-17 12:02:00,102.04,102.04,101.98,102.015,102300000.0
2008-04-17 12:03:00,102.015,102.03,102.0,102.02,86400000.0
2008-04-17 12:04:00,102.02,102.03,101.985,102.01,106000000.0
2008-04-17 12:05:00,102.01,102.03,102.005,102.03,86600000.0
2008-04-17 12:06:00,102.03,102.06,101.99,102.005,79600000.0
2008-04-17 12:07:00,102.01,102.06,101.99,102.04,109900000.0
2008-04-17 12:08:00,102.04,102.06,102.02,102.06,89000000.0
2008-04-17 12:09:00,102.06,102.07,102.04,102.04,45000000.0
2008-04-17 12:10:00,102.04,102.05,102.01,102.015,91300000.0
2008-04-17 12:11:00,102.015,102.05,102.0,102.03,110700000.0
2008-04-17 12:12:00,102.03,102.03,101.98,101.99,85400000.0
2008-04-17 12:13:00,101.99,102.03,101.97,102.02,112000000.0
2008-04-17 12:14:00,102.02,102.03,101.985,102.03,84200000.0
2008-04-17 12:15:00,102.04,102.04,102.01,102.03,93600000.0
2008-04-17 12:16:00,102.03,102.07,101.985,101.99,88600000.0
2008-04-17 12:17:00,101.99,102.035,101.99,102.02,59000000.0
2008-04-17 12:18:00,102.02,102.06,102.02,102.04,72200000.0
2008-04-17 12:19:00,102.04,102.04,101.995,102.02,96600000.0
2008-04-17 12:20:00,102.03,102.08,102.015,102.08,99900000.0
2008-04-17 12:21:00,102.08,102.09,102.045,102.07,93100000.0
2008-04-17 12:22:00,102.07,102.1,102.06,102.075,77600000.0
2008-04-17 12:23:00,102.075,102.11,102.065,102.09,98200000.0
2008-04-17 12:24:00,102.095,102.16,102.09,102.12,98400000.0
2008-04-17 12:25:00,102.12,102.18,102.11,102.15,81800000.0
2008-04-17 12:26:00,102.15,102.17,102.11,102.11,91200000.0
2008-04-17 12:27:00,102.11,102.14,102.06,102.12,103800000.0
2008-04-17 12:28:00,102.12,102.12,102.06,102.1,113500000.0
2008-04-17 12:29:00,102.1,102.12,102.08,102.1,107200000.0
2008-04-17 12:30:00,102.1,102.13,102.05,102.08,125200000.0
2008-04-17 12:31:00,102.08,102.11,102.04,102.11,139100000.0
2008-04-17 12:32:00,102.11,102.14,102.04,102.065,112700000.0
2008-04-17 12:33:00,102.065,102.12,102.04,102.08,155100000.0
2008-04-17 12:34:00,102.08,102.14,102.04,102.07,133000000.0
2008-04-17 12:35:00,102.065,102.11,102.055,102.06,119400000.0
2008-04-17 12:36:00,102.06,102.08,102.03,102.03,185700000.0
2008-04-17 12:37:00,102.03,102.1,102.015,102.05,92700000.0
2008-04-17 12:38:00,102.05,102.05,101.99,102.02,100600000.0
2008-04-17 12:39:00,102.02,102.09,102.02,102.04,90200000.0
2008-04-17 12:40:00,102.04,102.1,102.02,102.03,94600000.0
2008-04-17 12:41:00,102.03,102.06,102.01,102.02,87400000.0
2008-04-17 12:42:00,102.02,102.03,101.99,102.015,99600000.0
2008-04-17 12:43:00,102.01,102.02,101.95,101.98,124100000.0
2008-04-17 12:44:00,101.98,101.99,101.93,101.98,101900000.0
2008-04-17 12:45:00,101.99,102.02,101.98,102.02,88300000.0
2008-04-17 12:46:00,102.02,102.04,102.01,102.02,85500000.0
2008-04-17 12:47:00,102.02,102.05,102.01,102.02,85800000.0
2008-04-17 12:48:00,102.02,102.08,102.0,102.07,100100000.0
2008-04-17 12:49:00,102.07,102.08,102.03,102.05,181000000.0
2008-04-17 12:50:00,102.05,102.07,102.02,102.06,110100000.0
2008-04-17 12:51:00,102.06,102.08,102.05,102.06,78200000.0
2008-04-17 12:52:00,102.06,102.1,102.06,102.07,77400000.0
2008-04-17 12:53:00,102.07,102.075,102.03,102.05,86800000.0
2008-04-17 12:54:00,102.05,102.095,102.04,102.09,154000000.0
2008-04-17 12:55:00,102.09,102.095,102.08,102.095,98400000.0
2008-04-17 12:56:00,102.09,102.115,102.05,102.07,125300000.0
2008-04-17 12:57:00,102.07,102.09,102.04,102.07,205800000.0
2008-04-17 12:58:00,102.07,102.075,102.05,102.06,294400000.0
2008-04-17 12:59:00,102.06,102.075,102.04,102.04,101200000.0
2008-04-17 13:00:00,102.04,102.045,101.97,102.02,116900000.0
2008-04-17 13:01:00,102.02,102.06,101.995,102.01,105600000.0
2008-04-17 13:02:00,102.01,102.03,102.0,102.02,96400000.0
2008-04-17 13:03:00,102.02,102.02,101.98,102.01,108300000.0
2008-04-17 13:04:00,102.005,102.01,101.94,102.0,124500000.0
2008-04-17 13:05:00,102.0,102.02,101.97,101.99,104200000.0
2008-04-17 13:06:00,101.99,102.0,101.885,101.89,143200000.0
2008-04-17 13:07:00,101.89,101.94,101.86,101.91,185300000.0
2008-04-17 13:08:00,101.91,101.935,101.905,101.91,173800000.0
2008-04-17 13:09:00,101.91,101.96,101.9,101.95,189300000.0
2008-04-17 13:10:00,101.95,101.98,101.93,101.975,154400000.0
2008-04-17 13:11:00,101.98,101.99,101.87,101.9,159600000.0
2008-04-17 13:12:00,101.9,101.96,101.885,101.94,104200000.0
2008-04-17 13:13:00,101.94,101.97,101.93,101.96,95300000.0
2008-04-17 13:14:00,101.96,101.96,101.92,101.95,135300000.0
2008-04-17 13:15:00,101.95,101.96,101.9,101.9,148700000.0
2008-04-17 13:16:00,101.9,101.93,101.9,101.91,82600000.0
2008-04-17 13:17:00,101.91,101.95,101.89,101.94,106400000.0
2008-04-17 13:18:00,101.94,101.98,101.935,101.94,109200000.0
2008-04-17 13:19:00,101.94,101.95,101.93,101.94,101000000.0
2008-04-17 13:20:00,101.945,101.945,101.94,101.94,58800000.0
2008-04-17 13:21:00,101.94,101.955,101.935,101.94,62200000.0
2008-04-17 13:22:00,101.94,101.97,101.9,101.915,88300000.0
2008-04-17 13:23:00,101.91,101.945,101.91,101.945,79400000.0
2008-04-17 13:24:00,101.945,101.96,101.93,101.94,76700000.0
2008-04-17 13:25:00,101.945,101.99,101.94,101.98,100300000.0
2008-04-17 13:26:00,101.98,102.0,101.97,101.975,192900000.0
2008-04-17 13:27:00,101.975,102.0,101.945,101.95,137400000.0
2008-04-17 13:28:00,101.955,101.99,101.95,101.99,121900000.0
2008-04-17 13:29:00,101.99,102.0,101.97,102.0,58900000.0
2008-04-17 13:30:00,102.0,102.0,101.96,101.97,71100000.0
2008-04-17 13:31:00,101.97,101.98,101.955,101.98,85800000.0
2008-04-17 13:32:00,101.98,101.98,101.935,101.935,86600000.0
2008-04-17 13:33:00,101.945,101.95,101.91,101.94,74500000.0
2008-04-17 13:34:00,101.94,101.95,101.915,101.95,71800000.0
2008-04-17 13:35:00,101.95,101.955,101.94,101.94,44200000.0
2008-04-17 13:36:00,101.945,101.985,101.94,101.97,90000000.0
2008-04-17 13:37:00,101.97,102.005,101.97,102.0,64400000.0
2008-04-17 13:38:00,102.0,102.0,101.96,101.97,69200000.0
2008-04-17 13:39:00,101.97,101.98,101.96,101.965,89800000.0
2008-04-17 13:40:00,101.965,101.98,101.945,101.97,66400000.0
2008-04-17 13:41:00,101.97,101.99,101.96,101.98,71600000.0
2008-04-17 13:42:00,101.98,102.02,101.98,102.02,82400000.0
2008-04-17 13:43:00,102.02,102.02,101.99,102.01,42600000.0
2008-04-17 13:44:00,102.01,102.03,102.0,102.01,50400000.0
2008-04-17 13:45:00,102.01,102.035,101.91,101.93,205700000.0
2008-04-17 13:46:00,101.93,101.96,101.795,101.91,181500000.0
2008-04-17 13:47:00,101.91,101.94,101.86,101.89,95800000.0
2008-04-17 13:48:00,101.9,101.9,101.82,101.88,86800000.0
2008-04-17 13:49:00,101.88,101.975,101.86,101.93,91000000.0
2008-04-17 13:50:00,101.93,101.96,101.89,101.94,102300000.0
2008-04-17 13:51:00,101.94,101.97,101.9,101.97,99300000.0
2008-04-17 13:52:00,101.97,101.97,101.86,101.9,103500000.0
2008-04-17 13:53:00,101.905,101.93,101.87,101.915,104800000.0
2008-04-17 13:54:00,101.905,101.92,101.87,101.87,89200000.0
2008-04-17 13:55:00,101.87,101.96,101.87,101.89,98700000.0
2008-04-17 13:56:00,101.9,101.94,101.855,101.89,96700000.0
2008-04-17 13:57:00,101.89,101.9,101.805,101.805,100700000.0
2008-04-17 13:58:00,101.81,101.81,101.72,101.76,112300000.0
2008-04-17 13:59:00,101.76,101.77,101.73,101.735,101000000.0
2008-04-17 14:00:00,101.735,101.78,101.725,101.745,105100000.0
2008-04-17 14:01:00,101.74,101.775,101.72,101.745,98600000.0
2008-04-17 14:02:00,101.745,101.77,101.725,101.76,95800000.0
2008-04-17 14:03:00,101.76,101.795,101.725,101.74,108600000.0
2008-04-17 14:04:00,101.74,101.79,101.73,101.73,102000000.0
2008-04-17 14:05:00,101.73,101.76,101.72,101.75,108200000.0
2008-04-17 14:06:00,101.755,101.76,101.72,101.74,78200000.0
2008-04-17 14:07:00,101.74,101.76,101.72,101.72,93700000.0
2008-04-17 14:08:00,101.72,101.75,101.71,101.725,101700000.0
2008-04-17 14:09:00,101.72,101.75,101.68,101.71,94400000.0
2008-04-17 14:10:00,101.73,101.755,101.72,101.72,112200000.0
2008-04-17 14:11:00,101.72,101.75,101.68,101.71,106200000.0
2008-04-17 14:12:00,101.71,101.755,101.71,101.74,96100000.0
2008-04-17 14:13:00,101.74,101.775,101.73,101.745,100300000.0
2008-04-17 14:14:00,101.745,101.76,101.73,101.755,76000000.0
2008-04-17 14:15:00,101.755,101.78,101.75,101.77,93800000.0
2008-04-17 14:16:00,101.77,101.77,101.74,101.74,91600000.0
2008-04-17 14:17:00,101.74,101.76,101.72,101.74,98600000.0
2008-04-17 14:18:00,101.74,101.75,101.71,101.75,73800000.0
2008-04-17 14:19:00,101.75,101.78,101.74,101.755,105800000.0
2008-04-17 14:20:00,101.75,101.8,101.74,101.8,94800000.0
2008-04-17 14:21:00,101.8,101.8,101.75,101.77,88700000.0
2008-04-17 14:22:00,101.77,101.8,101.75,101.78,94000000.0
2008-04-17 14:23:00,101.78,101.79,101.72,101.73,104200000.0
2008-04-17 14:24:00,101.73,101.755,101.72,101.72,104000000.0
2008-04-17 14:25:00,101.72,101.74,101.69,101.71,101300000.0
2008-04-17 14:26:00,101.71,101.71,101.65,101.66,102700000.0
2008-04-17 14:27:00,101.66,101.69,101.625,101.675,107800000.0
2008-04-17 14:28:00,101.675,101.73,101.675,101.71,100200000.0
2008-04-17 14:29:00,101.71,101.77,101.695,101.71,88900000.0
2008-04-17 14:30:00,101.71,101.78,101.67,101.76,115000000.0
2008-04-17 14:31:00,101.76,101.8,101.74,101.74,129300000.0
2008-04-17 14:32:00,101.75,101.76,101.73,101.74,125300000.0
2008-04-17 14:33:00,101.75,101.8,101.74,101.77,100800000.0
2008-04-17 14:34:00,101.77,101.79,101.72,101.76,172400000.0
2008-04-17 14:35:00,101.76,101.77,101.73,101.77,107600000.0
2008-04-17 14:36:00,101.76,101.775,101.73,101.74,195400000.0
2008-04-17 14:37:00,101.74,101.78,101.72,101.73,208300000.0
2008-04-17 14:38:00,101.73,101.75,101.715,101.75,78900000.0
2008-04-17 14:39:00,101.75,101.77,101.72,101.74,175900000.0
2008-04-17 14:40:00,101.74,101.76,101.73,101.76,148400000.0
2008-04-17 14:41:00,101.76,101.76,101.72,101.73,80800000.0
2008-04-17 14:42:00,101.73,101.78,101.73,101.76,83500000.0
2008-04-17 14:43:00,101.76,101.79,101.745,101.77,90300000.0
2008-04-17 14:44:00,101.77,101.79,101.75,101.78,92700000.0
2008-04-17 14:45:00,101.79,101.82,101.77,101.79,86400000.0
2008-04-17 14:46:00,101.79,101.81,101.79,101.81,57800000.0
2008-04-17 14:47:00,101.81,101.81,101.78,101.79,66800000.0
2008-04-17 14:48:00,101.79,101.8,101.765,101.78,62400000.0
2008-04-17 14:49:00,101.78,101.8,101.77,101.8,87000000.0
2008-04-17 14:50:00,101.8,101.82,101.78,101.78,87000000.0
2008-04-17 14:51:00,101.78,101.8,101.76,101.78,83600000.0
2008-04-17 14:52:00,101.78,101.8,101.77,101.78,87800000.0
2008-04-17 14:53:00,101.78,101.795,101.74,101.76,105300000.0
2008-04-17 14:54:00,101.76,101.81,101.76,101.8,101900000.0
2008-04-17 14:55:00,101.8,101.84,101.79,101.81,93400000.0
2008-04-17 14:56:00,101.81,101.85,101.81,101.85,86000000.0
2008-04-17 14:57:00,101.85,101.855,101.82,101.84,89400000.0
2008-04-17 14:58:00,101.84,101.88,101.84,101.86,89400000.0
2008-04-17 14:59:00,101.86,101.87,101.84,101.85,84200000.0
2008-04-17 15:00:00,101.85,101.87,101.84,101.86,79800000.0
2008-04-17 15:01:00,101.86,101.88,101.85,101.86,101200000.0
2008-04-17 15:02:00,101.88,101.88,101.77,101.81,104900000.0
2008-04-17 15:03:00,101.82,101.85,101.79,101.83,107200000.0
2008-04-17 15:04:00,101.83,101.83,101.78,101.8,87800000.0
2008-04-17 15:05:00,101.8,101.84,101.8,101.82,91200000.0
2008-04-17 15:06:00,101.82,101.84,101.8,101.82,89800000.0
2008-04-17 15:07:00,101.82,101.84,101.79,101.83,85800000.0
2008-04-17 15:08:00,101.83,101.84,101.81,101.83,90600000.0
2008-04-17 15:09:00,101.83,101.83,101.805,101.83,81000000.0
2008-04-17 15:10:00,101.83,101.85,101.82,101.83,95800000.0
2008-04-17 15:11:00,101.83,101.835,101.81,101.82,76200000.0
2008-04-17 15:12:00,101.82,101.86,101.82,101.83,69200000.0
2008-04-17 15:13:00,101.83,101.85,101.82,101.83,91100000.0
2008-04-17 15:14:00,101.83,101.83,101.81,101.82,94000000.0
2008-04-17 15:15:00,101.82,101.835,101.805,101.82,88000000.0
2008-04-17 15:16:00,101.82,101.83,101.8,101.83,91000000.0
2008-04-17 15:17:00,101.83,101.855,101.82,101.85,81400000.0
2008-04-17 15:18:00,101.85,101.865,101.84,101.84,84800000.0
2008-04-17 15:19:00,101.84,101.85,101.82,101.83,96000000.0
2008-04-17 15:20:00,101.83,101.85,101.82,101.84,76600000.0
2008-04-17 15:21:00,101.84,101.86,101.84,101.85,83800000.0
2008-04-17 15:22:00,101.85,101.87,101.85,101.85,61800000.0
2008-04-17 15:23:00,101.85,101.85,101.83,101.83,68000000.0
2008-04-17 15:24:00,101.83,101.83,101.82,101.82,39800000.0
2008-04-17 15:25:00,101.82,101.83,101.81,101.81,48400000.0
2008-04-17 15:26:00,101.81,101.82,101.8,101.81,49200000.0
2008-04-17 15:27:00,101.81,101.82,101.79,101.82,62600000.0
2008-04-17 15:28:00,101.82,101.82,101.81,101.81,42800000.0
2008-04-17 15:29:00,101.81,101.82,101.78,101.8,81400000.0
2008-04-17 15:30:00,101.8,101.81,101.78,101.8,86800000.0
2008-04-17 15:31:00,101.81,101.84,101.79,101.83,93600000.0
2008-04-17 15:32:00,101.83,101.84,101.81,101.82,72200000.0
2008-04-17 15:33:00,101.82,101.845,101.82,101.82,101400000.0
2008-04-17 15:34:00,101.82,101.84,101.82,101.84,79700000.0
2008-04-17 15:35:00,101.84,101.87,101.83,101.86,106000000.0
2008-04-17 15:36:00,101.86,101.865,101.83,101.85,89000000.0
2008-04-17 15:37:00,101.85,101.86,101.835,101.84,108900000.0
2008-04-17 15:38:00,101.84,101.84,101.825,101.84,76200000.0
2008-04-17 15:39:00,101.84,101.89,101.82,101.87,81400000.0
2008-04-17 15:40:00,101.87,101.89,101.83,101.88,96400000.0
2008-04-17 15:41:00,101.88,101.89,101.86,101.87,90200000.0
2008-04-17 15:42:00,101.87,101.9,101.86,101.87,79400000.0
2008-04-17 15:43:00,101.87,101.89,101.87,101.89,81200000.0
2008-04-17 15:44:00,101.89,101.91,101.87,101.89,96000000.0
2008-04-17 15:45:00,101.89,101.89,101.86,101.875,96100000.0
2008-04-17 15:46:00,101.875,101.9,101.865,101.88,93400000.0
2008-04-17 15:47:00,101.88,101.9,101.87,101.89,96100000.0
2008-04-17 15:48:00,101.89,101.9,101.88,101.88,65400000.0
2008-04-17 15:49:00,101.88,101.89,101.83,101.85,90900000.0
2008-04-17 15:50:00,101.85,101.86,101.81,101.84,86100000.0
2008-04-17 15:51:00,101.84,101.85,101.825,101.83,82000000.0
2008-04-17 15:52:00,101.83,101.83,101.81,101.81,89400000.0
2008-04-17 15:53:00,101.81,101.83,101.8,101.82,91200000.0
2008-04-17 15:54:00,101.82,101.82,101.785,101.8,93700000.0
2008-04-17 15:55:00,101.8,101.81,101.79,101.81,81400000.0
2008-04-17 15:56:00,101.81,101.81,101.78,101.78,100600000.0
2008-04-17 15:57:00,101.78,101.82,101.76,101.81,82200000.0
2008-04-17 15:58:00,101.81,101.88,101.81,101.86,80900000.0
2008-04-17 15:59:00,101.86,101.87,101.8,101.84,283900000.0
2008-04-17 16:00:00,101.84,101.89,101.73,101.81,227200000.0
2008-04-17 16:01:00,101.81,101.86,101.77,101.82,99500000.0
2008-04-17 16:02:00,101.81,101.85,101.78,101.82,133800000.0
2008-04-17 16:03:00,101.82,101.84,101.8,101.81,112200000.0
2008-04-17 16:04:00,101.81,101.88,101.81,101.85,102500000.0
2008-04-17 16:05:00,101.85,101.9,101.845,101.85,95000000.0
2008-04-17 16:06:00,101.85,101.88,101.83,101.87,85900000.0
2008-04-17 16:07:00,101.86,101.89,101.83,101.85,88500000.0
2008-04-17 16:08:00,101.85,101.89,101.82,101.86,102700000.0
2008-04-17 16:09:00,101.87,101.89,101.85,101.87,93000000.0
2008-04-17 16:10:00,101.87,101.92,101.83,101.89,93600000.0
2008-04-17 16:11:00,101.89,101.91,101.875,101.89,89400000.0
2008-04-17 16:12:00,101.89,101.9,101.83,101.86,90500000.0
2008-04-17 16:13:00,101.87,101.92,101.87,101.92,88800000.0
2008-04-17 16:14:00,101.92,101.97,101.91,101.93,90600000.0
2008-04-17 16:15:00,101.94,101.94,101.9,101.91,87600000.0
2008-04-17 16:16:00,101.91,101.95,101.89,101.9,91600000.0
2008-04-17 16:17:00,101.9,101.92,101.88,101.91,89100000.0
2008-04-17 16:18:00,101.91,101.92,101.875,101.89,105200000.0
2008-04-17 16:19:00,101.89,101.92,101.88,101.9,89800000.0
2008-04-17 16:20:00,101.9,101.92,101.88,101.91,122800000.0
2008-04-17 16:21:00,101.91,101.92,101.88,101.89,111200000.0
2008-04-17 16:22:00,101.89,101.93,101.87,101.88,147400000.0
2008-04-17 16:23:00,101.88,101.93,101.88,101.9,92200000.0
2008-04-17 16:24:00,101.9,101.91,101.85,101.85,102900000.0
2008-04-17 16:25:00,101.85,101.86,101.83,101.85,88300000.0
2008-04-17 16:26:00,101.85,101.89,101.84,101.89,63800000.0
2008-04-17 16:27:00,101.89,101.89,101.86,101.87,56800000.0
2008-04-17 16:28:00,101.87,101.91,101.85,101.88,97200000.0
2008-04-17 16:29:00,101.88,101.89,101.845,101.855,110400000.0
2008-04-17 16:30:00,101.855,101.87,101.82,101.86,124300000.0
2008-04-17 16:31:00,101.86,101.87,101.84,101.85,85600000.0
2008-04-17 16:32:00,101.85,101.86,101.84,101.84,63400000.0
2008-04-17 16:33:00,101.84,101.84,101.81,101.83,78600000.0
2008-04-17 16:34:00,101.83,101.86,101.82,101.84,74000000.0
2008-04-17 16:35:00,101.84,101.87,101.84,101.87,53200000.0
2008-04-17 16:36:00,101.87,101.88,101.81,101.83,139600000.0
2008-04-17 16:37:00,101.83,101.88,101.83,101.86,93600000.0
2008-04-17 16:38:00,101.86,101.9,101.85,101.89,89000000.0
2008-04-17 16:39:00,101.89,101.89,101.84,101.86,117000000.0
2008-04-17 16:40:00,101.86,101.88,101.85,101.86,106400000.0
2008-04-17 16:41:00,101.86,101.9,101.86,101.89,126700000.0
2008-04-17 16:42:00,101.89,101.91,101.88,101.89,102100000.0
2008-04-17 16:43:00,101.895,101.9,101.85,101.85,90500000.0
2008-04-17 16:44:00,101.85,101.87,101.83,101.85,90200000.0
2008-04-17 16:45:00,101.85,101.88,101.83,101.87,79200000.0
2008-04-17 16:46:00,101.87,101.89,101.87,101.89,85000000.0
2008-04-17 16:47:00,101.89,101.89,101.85,101.85,87900000.0
2008-04-17 16:48:00,101.85,101.87,101.84,101.86,75600000.0
2008-04-17 16:49:00,101.86,101.9,101.86,101.9,97000000.0
2008-04-17 16:50:00,101.9,101.92,101.88,101.88,71000000.0
2008-04-17 16:51:00,101.88,101.89,101.87,101.87,75400000.0
2008-04-17 16:52:00,101.87,101.87,101.84,101.85,66400000.0
2008-04-17 16:53:00,101.85,101.87,101.85,101.86,77800000.0
2008-04-17 16:54:00,101.86,101.86,101.81,101.81,79200000.0
2008-04-17 16:55:00,101.81,101.83,101.78,101.805,73400000.0
2008-04-17 16:56:00,101.805,101.84,101.8,101.83,70800000.0
2008-04-17 16:57:00,101.83,101.86,101.83,101.85,62800000.0
2008-04-17 16:58:00,101.85,101.89,101.82,101.88,101600000.0
2008-04-17 16:59:00,101.885,101.89,101.835,101.84,89700000.0
2008-04-17 17:00:00,101.84,101.87,101.82,101.86,97600000.0
2008-04-17 17:01:00,101.86,101.89,101.84,101.86,87600000.0
2008-04-17 17:02:00,101.86,101.86,101.81,101.835,95300000.0
2008-04-17 17:03:00,101.835,101.87,101.83,101.85,104600000.0
2008-04-17 17:04:00,101.85,101.87,101.85,101.86,76800000.0
2008-04-17 17:05:00,101.84,101.86,101.825,101.85,89600000.0
2008-04-17 17:06:00,101.85,101.875,101.84,101.84,91000000.0
2008-04-17 17:07:00,101.84,101.875,101.84,101.87,76400000.0
2008-04-17 17:08:00,101.87,101.87,101.85,101.87,80800000.0
2008-04-17 17:09:00,101.87,101.88,101.86,101.87,81600000.0
2008-04-17 17:10:00,101.87,101.89,101.865,101.89,66600000.0
2008-04-17 17:11:00,101.89,101.9,101.87,101.89,89800000.0
2008-04-17 17:12:00,101.89,101.895,101.88,101.89,59800000.0
2008-04-17 17:13:00,101.89,101.895,101.875,101.88,63400000.0
2008-04-17 17:14:00,101.88,101.92,101.88,101.9,88600000.0
2008-04-17 17:15:00,101.9,101.9,101.865,101.875,64300000.0
2008-04-17 17:16:00,101.875,101.905,101.85,101.89,92400000.0
2008-04-17 17:17:00,101.89,101.92,101.89,101.91,73200000.0
2008-04-17 17:18:00,101.89,101.92,101.89,101.915,77800000.0
2008-04-17 17:19:00,101.915,101.94,101.9,101.94,89800000.0
2008-04-17 17:20:00,101.94,101.94,101.885,101.9,98900000.0
2008-04-17 17:21:00,101.9,101.91,101.88,101.89,66200000.0
2008-04-17 17:22:00,101.89,101.9,101.865,101.89,83400000.0
2008-04-17 17:23:00,101.89,101.9,101.87,101.9,58200000.0
2008-04-17 17:24:00,101.9,101.9,101.86,101.88,53200000.0
2008-04-17 17:25:00,101.88,101.89,101.85,101.86,80800000.0
2008-04-17 17:26:00,101.86,101.88,101.85,101.88,83800000.0
2008-04-17 17:27:00,101.88,101.895,101.86,101.87,83400000.0
2008-04-17 17:28:00,101.87,101.875,101.82,101.825,82400000.0
2008-04-17 17:29:00,101.825,101.85,101.82,101.84,68200000.0
2008-04-17 17:30:00,101.85,101.87,101.85,101.865,67200000.0
2008-04-17 17:31:00,101.86,101.9,101.85,101.9,61400000.0
2008-04-17 17:32:00,101.9,101.92,101.89,101.92,71200000.0
2008-04-17 17:33:00,101.93,101.95,101.915,101.94,94600000.0
2008-04-17 17:34:00,101.94,101.955,101.91,101.91,87600000.0
2008-04-17 17:35:00,101.915,101.945,101.905,101.94,85800000.0
2008-04-17 17:36:00,101.94,101.99,101.93,101.97,102600000.0
2008-04-17 17:37:00,101.96,101.98,101.94,101.95,94400000.0
2008-04-17 17:38:00,101.95,102.0,101.95,101.96,76400000.0
2008-04-17 17:39:00,101.96,101.96,101.94,101.96,53800000.0
2008-04-17 17:40:00,101.96,101.96,101.93,101.935,53600000.0
2008-04-17 17:41:00,101.935,101.965,101.93,101.955,66700000.0
2008-04-17 17:42:00,101.955,101.955,101.92,101.95,67600000.0
2008-04-17 17:43:00,101.94,101.98,101.94,101.97,76600000.0
2008-04-17 17:44:00,101.97,101.97,101.92,101.92,115200000.0
2008-04-17 17:45:00,101.92,101.95,101.9,101.93,124800000.0
2008-04-17 17:46:00,101.93,101.94,101.93,101.94,49200000.0
2008-04-17 17:47:00,101.94,101.96,101.92,101.95,52600000.0
2008-04-17 17:48:00,101.95,101.95,101.905,101.94,60800000.0
2008-04-17 17:49:00,101.94,101.96,101.94,101.96,48800000.0
2008-04-17 17:50:00,101.965,101.97,101.92,101.93,72800000.0
2008-04-17 17:51:00,101.93,101.97,101.93,101.96,63200000.0
2008-04-17 17:52:00,101.96,101.96,101.92,101.93,56600000.0
2008-04-17 17:53:00,101.93,101.94,101.93,101.94,42800000.0
2008-04-17 17:54:00,101.94,101.94,101.92,101.93,54800000.0
2008-04-17 17:55:00,101.93,101.93,101.91,101.92,54000000.0
2008-04-17 17:56:00,101.92,101.945,101.9,101.9,80600000.0
2008-04-17 17:57:00,101.9,101.935,101.9,101.92,75800000.0
2008-04-17 17:58:00,101.92,101.945,101.92,101.94,46600000.0
2008-04-17 17:59:00,101.94,101.99,101.94,101.95,111400000.0
2008-04-17 18:00:00,101.95,101.96,101.92,101.93,89800000.0
2008-04-17 18:01:00,101.93,101.955,101.93,101.95,50200000.0
2008-04-17 18:02:00,101.955,101.965,101.93,101.93,74200000.0
2008-04-17 18:03:00,101.93,101.945,101.925,101.935,63400000.0
2008-04-17 18:04:00,101.935,101.95,101.93,101.94,54000000.0
2008-04-17 18:05:00,101.94,101.94,101.92,101.93,31200000.0
2008-04-17 18:06:00,101.93,101.93,101.93,101.93,44800000.0
2008-04-17 18:07:00,101.93,101.94,101.92,101.92,42200000.0
2008-04-17 18:08:00,101.92,101.94,101.92,101.94,33200000.0
2008-04-17 18:09:00,101.94,101.95,101.91,101.92,35600000.0
2008-04-17 18:10:00,101.92,101.93,101.9,101.9,63700000.0
2008-04-17 18:11:00,101.9,101.91,101.9,101.9,19800000.0
2008-04-17 18:12:00,101.91,101.91,101.89,101.9,32800000.0
2008-04-17 18:13:00,101.9,101.91,101.88,101.89,53000000.0
2008-04-17 18:14:00,101.89,101.92,101.89,101.92,57000000.0
2008-04-17 18:15:00,101.92,101.94,101.91,101.92,63300000.0
2008-04-17 18:16:00,101.92,101.92,101.86,101.89,44400000.0
2008-04-17 18:17:00,101.89,101.9,101.87,101.9,33300000.0
2008-04-17 18:18:00,101.9,101.9,101.9,101.9,21200000.0
2008-04-17 18:19:00,101.905,101.93,101.88,101.88,76200000.0
2008-04-17 18:20:00,101.88,101.9,101.87,101.87,69400000.0
2008-04-17 18:21:00,101.87,101.93,101.865,101.92,67200000.0
2008-04-17 18:22:00,101.92,101.95,101.91,101.935,60000000.0
2008-04-17 18:23:00,101.935,101.945,101.915,101.92,60800000.0
2008-04-17 18:24:00,101.92,101.94,101.92,101.93,36400000.0
2008-04-17 18:25:00,101.93,101.955,101.93,101.94,50800000.0
2008-04-17 18:26:00,101.95,101.95,101.92,101.93,39400000.0
2008-04-17 18:27:00,101.93,101.935,101.93,101.93,21600000.0
2008-04-17 18:28:00,101.93,101.93,101.9,101.92,50400000.0
2008-04-17 18:29:00,101.92,101.93,101.895,101.9,51000000.0
2008-04-17 18:30:00,101.9,101.91,101.9,101.91,37800000.0
2008-04-17 18:31:00,101.91,101.935,101.91,101.93,33600000.0
2008-04-17 18:32:00,101.93,101.95,101.92,101.94,43400000.0
2008-04-17 18:33:00,101.94,101.96,101.93,101.94,53800000.0
2008-04-17 18:34:00,101.945,101.99,101.945,101.96,46800000.0
2008-04-17 18:35:00,101.96,101.98,101.96,101.98,41400000.0
2008-04-17 18:36:00,101.98,101.98,101.95,101.95,43600000.0
2008-04-17 18:37:00,101.95,101.99,101.95,101.97,65200000.0
2008-04-17 18:38:00,101.97,101.985,101.97,101.985,59400000.0
2008-04-17 18:39:00,101.98,102.01,101.98,101.995,96400000.0
2008-04-17 18:40:00,101.995,101.995,101.99,101.99,39800000.0
2008-04-17 18:41:00,101.99,102.02,101.98,102.01,53800000.0
2008-04-17 18:42:00,102.01,102.01,101.99,101.99,59400000.0
2008-04-17 18:43:00,101.99,102.01,101.985,102.01,75800000.0
2008-04-17 18:44:00,102.01,102.01,101.975,101.98,64800000.0
2008-04-17 18:45:00,101.98,101.99,101.965,101.99,34400000.0
2008-04-17 18:46:00,101.99,102.01,101.985,101.995,47800000.0
2008-04-17 18:47:00,102.0,102.005,101.975,101.975,65000000.0
2008-04-17 18:48:00,101.975,101.99,101.96,101.985,57400000.0
2008-04-17 18:49:00,101.985,102.0,101.98,101.98,34000000.0
2008-04-17 18:50:00,101.98,102.0,101.97,101.99,24800000.0
2008-04-17 18:51:00,101.995,102.01,101.97,101.975,69600000.0
2008-04-17 18:52:00,101.98,102.0,101.97,101.97,40900000.0
2008-04-17 18:53:00,101.98,102.02,101.97,102.005,40600000.0
2008-04-17 18:54:00,102.005,102.02,101.98,101.99,44400000.0
2008-04-17 18:55:00,101.99,102.0,101.97,101.98,38200000.0
2008-04-17 18:56:00,101.98,101.98,101.93,101.95,58200000.0
2008-04-17 18:57:00,101.95,101.965,101.95,101.96,41000000.0
2008-04-17 18:58:00,101.96,101.96,101.925,101.96,46700000.0
2008-04-17 18:59:00,101.96,101.98,101.945,101.97,58000000.0
2008-04-17 19:00:00,101.97,101.99,101.96,101.98,60800000.0
2008-04-17 19:01:00,101.98,102.03,101.97,102.03,77600000.0
2008-04-17 19:02:00,102.03,102.03,102.0,102.0,73000000.0
2008-04-17 19:03:00,102.0,102.01,101.97,101.995,44000000.0
2008-04-17 19:04:00,101.995,102.005,101.985,102.0,59400000.0
2008-04-17 19:05:00,102.0,102.04,102.0,102.04,51000000.0
2008-04-17 19:06:00,102.04,102.09,102.02,102.08,85600000.0
2008-04-17 19:07:00,102.08,102.09,102.05,102.08,101800000.0
2008-04-17 19:08:00,102.08,102.11,102.06,102.11,66500000.0
2008-04-17 19:09:00,102.11,102.11,102.03,102.05,75300000.0
2008-04-17 19:10:00,102.05,102.08,102.04,102.06,87400000.0
2008-04-17 19:11:00,102.06,102.12,102.05,102.1,105900000.0
2008-04-17 19:12:00,102.1,102.1,102.05,102.05,82500000.0
2008-04-17 19:13:00,102.05,102.125,102.04,102.115,91000000.0
2008-04-17 19:14:00,102.13,102.135,102.09,102.1,79400000.0
2008-04-17 19:15:00,102.1,102.1,102.065,102.09,48000000.0
2008-04-17 19:16:00,102.09,102.09,102.05,102.06,55600000.0
2008-04-17 19:17:00,102.06,102.07,102.06,102.07,45800000.0
2008-04-17 19:18:00,102.07,102.07,102.04,102.05,65000000.0
2008-04-17 19:19:00,102.05,102.07,102.02,102.02,57400000.0
2008-04-17 19:20:00,102.02,102.06,102.02,102.03,61800000.0
2008-04-17 19:21:00,102.03,102.03,101.99,102.0,62000000.0
2008-04-17 19:22:00,102.0,102.04,102.0,102.0,65400000.0
2008-04-17 19:23:00,102.0,102.0,101.975,101.99,71000000.0
2008-04-17 19:24:00,101.99,102.04,101.99,102.01,57600000.0
2008-04-17 19:25:00,102.01,102.02,102.0,102.02,53400000.0
2008-04-17 19:26:00,102.02,102.035,102.0,102.02,81800000.0
2008-04-17 19:27:00,102.02,102.03,102.01,102.015,67200000.0
2008-04-17 19:28:00,102.02,102.05,102.02,102.04,56400000.0
2008-04-17 19:29:00,102.04,102.05,102.02,102.04,69400000.0
2008-04-17 19:30:00,102.04,102.065,102.035,102.04,64800000.0
2008-04-17 19:31:00,102.04,102.07,102.03,102.06,82800000.0
2008-04-17 19:32:00,102.06,102.065,102.03,102.03,69200000.0
2008-04-17 19:33:00,102.035,102.05,102.035,102.04,38600000.0
2008-04-17 19:34:00,102.04,102.06,102.02,102.06,48200000.0
2008-04-17 19:35:00,102.06,102.06,102.04,102.04,45000000.0
2008-04-17 19:36:00,102.04,102.04,102.02,102.025,93200000.0
2008-04-17 19:37:00,102.025,102.05,102.02,102.05,49400000.0
2008-04-17 19:38:00,102.04,102.065,102.04,102.04,82500000.0
2008-04-17 19:39:00,102.04,102.07,102.03,102.04,84000000.0
2008-04-17 19:40:00,102.04,102.045,102.01,102.02,46600000.0
2008-04-17 19:41:00,102.02,102.02,101.98,101.99,37000000.0
2008-04-17 19:42:00,101.99,102.02,101.97,101.97,59200000.0
2008-04-17 19:43:00,101.97,102.01,101.95,102.01,91800000.0
2008-04-17 19:44:00,102.01,102.04,101.98,102.01,74000000.0
2008-04-17 19:45:00,102.01,102.01,101.98,101.99,69200000.0
2008-04-17 19:46:00,101.98,102.0,101.97,101.97,77900000.0
2008-04-17 19:47:00,101.96,101.99,101.945,101.945,91400000.0
2008-04-17 19:48:00,101.945,102.0,101.945,101.98,82200000.0
2008-04-17 19:49:00,101.98,101.99,101.97,101.97,72400000.0
2008-04-17 19:50:00,101.97,101.975,101.945,101.96,68400000.0
2008-04-17 19:51:00,101.96,101.97,101.92,101.92,70000000.0
2008-04-17 19:52:00,101.92,101.99,101.9,101.97,78000000.0
2008-04-17 19:53:00,101.97,101.97,101.915,101.935,83600000.0
2008-04-17 19:54:00,101.94,101.96,101.92,101.92,87400000.0
2008-04-17 19:55:00,101.92,101.93,101.9,101.9,58800000.0
2008-04-17 19:56:00,101.9,101.93,101.89,101.9,69200000.0
2008-04-17 19:57:00,101.905,101.93,101.88,101.9,71900000.0
2008-04-17 19:58:00,101.9,101.92,101.9,101.91,39000000.0
2008-04-17 19:59:00,101.91,101.93,101.9,101.915,99200000.0
2008-04-17 20:00:00,101.915,101.93,101.89,101.91,70600000.0
2008-04-17 20:01:00,101.91,101.935,101.9,101.92,69200000.0
2008-04-17 20:02:00,101.92,101.94,101.885,101.895,78200000.0
2008-04-17 20:03:00,101.895,101.91,101.895,101.905,31400000.0
2008-04-17 20:04:00,101.905,101.915,101.86,101.885,67100000.0
2008-04-17 20:05:00,101.885,101.92,101.88,101.92,63300000.0
2008-04-17 20:06:00,101.92,101.92,101.865,101.865,59800000.0
2008-04-17 20:07:00,101.87,101.88,101.85,101.86,132300000.0
2008-04-17 20:08:00,101.865,101.89,101.865,101.89,46600000.0
2008-04-17 20:09:00,101.89,101.89,101.85,101.85,45800000.0
2008-04-17 20:10:00,101.85,101.9,101.85,101.88,104800000.0
2008-04-17 20:11:00,101.88,101.9,101.875,101.88,58600000.0
2008-04-17 20:12:00,101.88,101.905,101.88,101.9,37200000.0
2008-04-17 20:13:00,101.9,101.925,101.9,101.91,62000000.0
2008-04-17 20:14:00,101.91,101.91,101.87,101.87,190600000.0
2008-04-17 20:15:00,101.87,101.895,101.86,101.88,85900000.0
2008-04-17 20:16:00,101.88,101.88,101.86,101.875,118100000.0
2008-04-17 20:17:00,101.87,101.875,101.86,101.86,72200000.0
2008-04-17 20:18:00,101.86,101.875,101.84,101.85,72200000.0
2008-04-17 20:19:00,101.855,101.865,101.83,101.865,119500000.0
2008-04-17 20:20:00,101.865,101.88,101.86,101.87,50600000.0
2008-04-17 20:21:00,101.87,101.89,101.86,101.875,56200000.0
2008-04-17 20:22:00,101.875,101.92,101.875,101.89,51000000.0
2008-04-17 20:23:00,101.89,101.91,101.875,101.875,150200000.0
2008-04-17 20:24:00,101.88,101.9,101.87,101.88,267900000.0
2008-04-17 20:25:00,101.88,101.915,101.88,101.915,61300000.0
2008-04-17 20:26:00,101.915,101.925,101.89,101.9,70900000.0
2008-04-17 20:27:00,101.9,101.9,101.83,101.855,70200000.0
2008-04-17 20:28:00,101.86,101.88,101.85,101.85,71600000.0
2008-04-17 20:29:00,101.85,101.87,101.85,101.87,31600000.0
2008-04-17 20:30:00,101.87,101.9,101.87,101.89,47800000.0
2008-04-17 20:31:00,101.88,101.93,101.88,101.93,36800000.0
2008-04-17 20:32:00,101.93,101.94,101.9,101.9,61800000.0
2008-04-17 20:33:00,101.9,101.91,101.885,101.89,69800000.0
2008-04-17 20:34:00,101.88,101.88,101.86,101.87,96800000.0
2008-04-17 20:35:00,101.87,101.9,101.87,101.89,58400000.0
2008-04-17 20:36:00,101.89,101.89,101.865,101.87,48600000.0
2008-04-17 20:37:00,101.87,101.87,101.86,101.86,26900000.0
2008-04-17 20:38:00,101.86,101.91,101.835,101.86,124200000.0
2008-04-17 20:39:00,101.85,101.87,101.85,101.86,68600000.0
2008-04-17 20:40:00,101.865,101.89,101.865,101.875,55200000.0
2008-04-17 20:41:00,101.875,101.91,101.875,101.89,79400000.0
2008-04-17 20:42:00,101.89,101.91,101.86,101.87,71600000.0
2008-04-17 20:43:00,101.87,101.89,101.87,101.89,48600000.0
2008-04-17 20:44:00,101.89,101.9,101.89,101.9,30800000.0
2008-04-17 20:45:00,101.9,101.9,101.88,101.88,45800000.0
2008-04-17 20:46:00,101.88,101.89,101.88,101.88,43000000.0
2008-04-17 20:47:00,101.89,101.89,101.87,101.88,51600000.0
2008-04-17 20:48:00,101.88,101.89,101.88,101.88,42000000.0
2008-04-17 20:49:00,101.88,101.9,101.84,101.84,73600000.0
2008-04-17 20:50:00,101.84,101.855,101.8,101.82,67900000.0
2008-04-17 20:51:00,101.81,101.835,101.81,101.815,63400000.0
2008-04-17 20:52:00,101.815,101.825,101.79,101.81,76200000.0
2008-04-17 20:53:00,101.81,101.85,101.795,101.81,69400000.0
2008-04-17 20:54:00,101.81,101.825,101.805,101.82,47800000.0
2008-04-17 20:55:00,101.82,101.83,101.81,101.82,36000000.0
2008-04-17 20:56:00,101.82,101.845,101.8,101.835,64200000.0
2008-04-17 20:57:00,101.83,101.845,101.81,101.845,146900000.0
2008-04-17 20:58:00,101.845,101.87,101.84,101.86,89200000.0
2008-04-17 20:59:00,101.86,101.865,101.83,101.85,110000000.0
2008-04-17 21:00:00,101.85,101.875,101.845,101.855,71400000.0
2008-04-17 21:01:00,101.855,101.86,101.835,101.85,69600000.0
2008-04-17 21:02:00,101.85,101.86,101.84,101.85,72800000.0
2008-04-17 21:03:00,101.85,101.87,101.84,101.86,63200000.0
2008-04-17 21:04:00,101.86,101.87,101.83,101.86,158400000.0
2008-04-17 21:05:00,101.86,101.86,101.84,101.85,67200000.0
2008-04-17 21:06:00,101.85,101.87,101.845,101.86,229100000.0
2008-04-17 21:07:00,101.86,101.87,101.84,101.86,45900000.0
2008-04-17 21:08:00,101.86,101.89,101.855,101.89,117500000.0
2008-04-17 21:09:00,101.89,101.89,101.85,101.85,173400000.0
2008-04-17 21:10:00,101.85,101.87,101.85,101.87,44200000.0
2008-04-17 21:11:00,101.87,101.87,101.84,101.85,60400000.0
2008-04-17 21:12:00,101.845,101.845,101.8,101.805,92400000.0
2008-04-17 21:13:00,101.805,101.81,101.8,101.81,214200000.0
2008-04-17 21:14:00,101.81,101.82,101.8,101.81,128200000.0
2008-04-17 21:15:00,101.81,101.84,101.8,101.83,83000000.0
2008-04-17 21:16:00,101.83,101.84,101.805,101.84,137000000.0
2008-04-17 21:17:00,101.845,101.85,101.82,101.825,47600000.0
2008-04-17 21:18:00,101.825,101.84,101.825,101.84,23200000.0
2008-04-17 21:19:00,101.84,101.84,101.83,101.84,34000000.0
2008-04-17 21:20:00,101.84,101.86,101.84,101.84,34400000.0
2008-04-17 21:21:00,101.84,101.84,101.82,101.82,37400000.0
2008-04-17 21:22:00,101.82,101.82,101.79,101.81,81400000.0
2008-04-17 21:23:00,101.81,101.82,101.81,101.81,25000000.0
2008-04-17 21:24:00,101.81,101.82,101.8,101.8,39000000.0
2008-04-17 21:25:00,101.8,101.81,101.79,101.79,18000000.0
2008-04-17 21:26:00,101.79,101.8,101.78,101.79,145500000.0
2008-04-17 21:27:00,101.79,101.81,101.79,101.81,75400000.0
2008-04-17 21:28:00,101.81,101.82,101.785,101.79,50600000.0
2008-04-17 21:29:00,101.785,101.79,101.78,101.79,48600000.0
2008-04-17 21:30:00,101.79,101.8,101.77,101.785,71400000.0
2008-04-17 21:31:00,101.785,101.8,101.76,101.76,129500000.0
2008-04-17 21:32:00,101.76,101.795,101.76,101.78,49800000.0
2008-04-17 21:33:00,101.78,101.79,101.74,101.75,99600000.0
2008-04-17 21:34:00,101.75,101.79,101.75,101.79,220800000.0
2008-04-17 21:35:00,101.79,101.81,101.765,101.775,311200000.0
2008-04-17 21:36:00,101.785,101.795,101.755,101.77,134600000.0
2008-04-17 21:37:00,101.77,101.77,101.77,101.77,38600000.0
2008-04-17 21:38:00,101.77,101.79,101.76,101.785,37200000.0
2008-04-17 21:39:00,101.785,101.79,101.77,101.77,48000000.0
2008-04-17 21:40:00,101.77,101.79,101.75,101.75,46600000.0
2008-04-17 21:41:00,101.76,101.8,101.76,101.8,80200000.0
2008-04-17 21:42:00,101.8,101.81,101.79,101.81,49000000.0
2008-04-17 21:43:00,101.82,101.84,101.81,101.83,43200000.0
2008-04-17 21:44:00,101.83,101.83,101.81,101.81,41000000.0
2008-04-17 21:45:00,101.81,101.81,101.765,101.78,49400000.0
2008-04-17 21:46:00,101.78,101.79,101.78,101.78,42200000.0
2008-04-17 21:47:00,101.78,101.78,101.76,101.76,33800000.0
2008-04-17 21:48:00,101.76,101.775,101.75,101.77,44200000.0
2008-04-17 21:49:00,101.77,101.78,101.77,101.78,33800000.0
2008-04-17 21:50:00,101.78,101.81,101.78,101.805,32200000.0
2008-04-17 21:51:00,101.805,101.81,101.8,101.81,48200000.0
2008-04-17 21:52:00,101.81,101.81,101.79,101.79,26200000.0
2008-04-17 21:53:00,101.79,101.79,101.72,101.74,96200000.0
2008-04-17 21:54:00,101.74,101.775,101.74,101.765,57400000.0
2008-04-17 21:55:00,101.76,101.79,101.76,101.785,38600000.0
2008-04-17 21:56:00,101.785,101.79,101.77,101.785,21600000.0
2008-04-17 21:57:00,101.78,101.805,101.775,101.785,44200000.0
2008-04-17 21:58:00,101.785,101.79,101.77,101.79,45000000.0
2008-04-17 21:59:00,101.79,101.79,101.73,101.745,61200000.0
2008-04-17 22:00:00,101.74,101.765,101.73,101.75,55200000.0
2008-04-17 22:01:00,101.75,101.81,101.75,101.81,65600000.0
2008-04-17 22:02:00,101.81,101.86,101.805,101.84,77000000.0
2008-04-17 22:03:00,101.84,101.88,101.83,101.88,90100000.0
2008-04-17 22:04:00,101.88,101.91,101.87,101.875,99400000.0
2008-04-17 22:05:00,101.88,101.88,101.85,101.875,85200000.0
2008-04-17 22:06:00,101.875,101.885,101.85,101.85,48800000.0
2008-04-17 22:07:00,101.85,101.85,101.825,101.835,25200000.0
2008-04-17 22:08:00,101.835,101.84,101.82,101.82,23200000.0
2008-04-17 22:09:00,101.82,101.83,101.815,101.815,28100000.0
2008-04-17 22:10:00,101.81,101.84,101.81,101.84,41600000.0
2008-04-17 22:11:00,101.84,101.84,101.81,101.82,42600000.0
2008-04-17 22:12:00,101.82,101.82,101.8,101.81,36400000.0
2008-04-17 22:13:00,101.81,101.81,101.76,101.79,34200000.0
2008-04-17 22:14:00,101.79,101.81,101.78,101.79,51100000.0
2008-04-17 22:15:00,101.79,101.8,101.78,101.8,43200000.0
2008-04-17 22:16:00,101.8,101.81,101.79,101.8,25800000.0
2008-04-17 22:17:00,101.8,101.83,101.8,101.81,75000000.0
2008-04-17 22:18:00,101.81,101.845,101.805,101.835,80000000.0
2008-04-17 22:19:00,101.835,101.86,101.82,101.86,37800000.0
2008-04-17 22:20:00,101.86,101.86,101.775,101.835,92800000.0
2008-04-17 22:21:00,101.835,101.84,101.79,101.81,58800000.0
2008-04-17 22:22:00,101.81,101.87,101.81,101.87,27100000.0
2008-04-17 22:23:00,101.86,101.89,101.845,101.845,34300000.0
2008-04-17 22:24:00,101.845,101.86,101.805,101.845,79100000.0
2008-04-17 22:25:00,101.845,101.845,101.805,101.81,53800000.0
2008-04-17 22:26:00,101.81,101.82,101.81,101.81,30800000.0
2008-04-17 22:27:00,101.81,101.835,101.805,101.81,41100000.0
2008-04-17 22:28:00,101.81,101.85,101.805,101.84,53000000.0
2008-04-17 22:29:00,101.84,101.86,101.83,101.86,39600000.0
2008-04-17 22:30:00,101.86,101.88,101.86,101.88,36600000.0
2008-04-17 22:31:00,101.88,101.88,101.85,101.855,39400000.0
2008-04-17 22:32:00,101.85,101.88,101.84,101.88,63400000.0
2008-04-17 22:33:00,101.88,101.88,101.86,101.86,28200000.0
2008-04-17 22:34:00,101.86,101.87,101.85,101.865,22400000.0
2008-04-17 22:35:00,101.865,101.88,101.855,101.87,35900000.0
2008-04-17 22:36:00,101.87,101.885,101.86,101.875,38300000.0
2008-04-17 22:37:00,101.875,101.88,101.86,101.87,39400000.0
2008-04-17 22:38:00,101.87,101.88,101.84,101.86,118300000.0
2008-04-17 22:39:00,101.86,101.86,101.78,101.83,77600000.0
2008-04-17 22:40:00,101.825,101.84,101.825,101.84,19000000.0
2008-04-17 22:41:00,101.84,101.84,101.815,101.82,32200000.0
2008-04-17 22:42:00,101.815,101.815,101.785,101.79,76400000.0
2008-04-17 22:43:00,101.79,101.835,101.79,101.835,29400000.0
2008-04-17 22:44:00,101.835,101.865,101.825,101.855,52300000.0
2008-04-17 22:45:00,101.855,101.855,101.83,101.84,25300000.0
2008-04-17 22:46:00,101.84,101.87,101.81,101.87,168600000.0
2008-04-17 22:47:00,101.87,101.87,101.82,101.83,61900000.0
2008-04-17 22:48:00,101.83,101.85,101.81,101.84,60000000.0
2008-04-17 22:49:00,101.845,101.855,101.84,101.85,36200000.0
2008-04-17 22:50:00,101.86,101.895,101.86,101.89,36900000.0
2008-04-17 22:51:00,101.89,101.91,101.89,101.89,54600000.0
2008-04-17 22:52:00,101.89,101.905,101.87,101.895,51800000.0
2008-04-17 22:53:00,101.895,101.905,101.88,101.88,42600000.0
2008-04-17 22:54:00,101.88,101.885,101.865,101.87,67200000.0
2008-04-17 22:55:00,101.87,101.87,101.86,101.86,315500000.0
2008-04-17 22:56:00,101.87,101.95,101.86,101.88,672800000.0
2008-04-17 22:57:00,101.88,101.91,101.87,101.87,261500000.0
2008-04-17 22:58:00,101.87,101.89,101.79,101.855,134000000.0
2008-04-17 22:59:00,101.855,101.855,101.855,101.855,29200000.0
2008-04-17 23:00:00,101.8,101.82,101.79,101.8,184000000.0
2008-04-17 23:01:00,101.8,101.8,101.75,101.78,392000000.0
2008-04-17 23:02:00,101.78,101.79,101.78,101.78,169800000.0
2008-04-17 23:03:00,101.781,101.847,101.763,101.818,221400000.0
2008-04-17 23:04:00,101.8,101.83,101.8,101.82,106300000.0
2008-04-17 23:05:00,101.82,101.88,101.82,101.86,400000000.0
2008-04-17 23:06:00,101.86,101.875,101.845,101.86,41100000.0
2008-04-17 23:07:00,101.86,101.865,101.83,101.865,87400000.0
2008-04-17 23:08:00,101.865,101.92,101.83,101.86,339800000.0
2008-04-17 23:09:00,101.86,101.965,101.85,101.875,52275000.0
2008-04-17 23:10:00,101.875,101.91,101.875,101.885,45300000.0
2008-04-17 23:11:00,101.885,101.93,101.86,101.89,149800000.0
2008-04-17 23:12:00,101.89,101.92,101.845,101.855,98000000.0
2008-04-17 23:13:00,101.855,101.865,101.845,101.845,25600000.0
2008-04-17 23:14:00,101.845,101.845,101.835,101.835,76900000.0
2008-04-17 23:15:00,101.835,101.85,101.83,101.84,28100000.0
2008-04-17 23:16:00,101.84,101.86,101.83,101.83,30800000.0
2008-04-17 23:17:00,101.84,101.87,101.83,101.87,25100000.0
2008-04-17 23:18:00,101.87,101.88,101.85,101.865,18700000.0
2008-04-17 23:19:00,101.865,101.865,101.84,101.86,266300000.0
2008-04-17 23:20:00,101.88,101.88,101.86,101.865,13100000.0
2008-04-17 23:21:00,101.865,101.875,101.865,101.875,23200000.0
2008-04-17 23:22:00,101.875,101.875,101.82,101.835,14700000.0
2008-04-17 23:23:00,101.835,101.835,101.825,101.825,4200000.0
2008-04-17 23:24:00,101.825,101.855,101.815,101.85,98400000.0
2008-04-17 23:25:00,101.85,101.855,101.82,101.825,24100000.0
2008-04-17 23:26:00,101.825,101.83,101.82,101.83,12300000.0
2008-04-17 23:27:00,101.825,101.83,101.82,101.825,19700000.0
2008-04-17 23:28:00,101.825,101.83,101.79,101.805,74400000.0
2008-04-17 23:29:00,101.805,101.805,101.8,101.8,14000000.0
2008-04-17 23:30:00,101.8,101.8,101.78,101.79,173500000.0
2008-04-17 23:31:00,101.79,101.8,101.79,101.79,200000000.0
2008-04-17 23:32:00,101.79,101.79,101.78,101.78,164400000.0
2008-04-17 23:33:00,101.78,101.78,101.78,101.78,124500000.0
2008-04-17 23:34:00,101.78,101.79,101.77,101.78,223300000.0
2008-04-17 23:35:00,101.78,101.8,101.77,101.79,287500000.0
2008-04-17 23:36:00,101.79,101.81,101.79,101.81,98900000.0
2008-04-17 23:37:00,101.81,101.82,101.79,101.81,367900000.0
2008-04-17 23:38:00,101.81,101.83,101.8,101.82,567800000.0
2008-04-17 23:39:00,101.82,101.83,101.81,101.82,288300000.0
2008-04-17 23:40:00,101.82,101.84,101.8,101.8,168400000.0
2008-04-17 23:41:00,101.8,101.8,101.78,101.8,16800000.0
2008-04-17 23:42:00,101.8,101.85,101.8,101.8,228800000.0
2008-04-17 23:43:00,101.8,101.81,101.8,101.81,160000000.0
2008-04-17 23:44:00,101.81,101.82,101.8,101.8,266100000.0
2008-04-17 23:45:00,101.8,101.84,101.8,101.81,277600000.0
2008-04-17 23:46:00,101.8,101.82,101.79,101.8,456500000.0
2008-04-17 23:47:00,101.8,101.84,101.79,101.8,234300000.0
2008-04-17 23:48:00,101.8,101.82,101.8,101.8,143100000.0
2008-04-17 23:49:00,101.8,101.8,101.77,101.77,213500000.0
2008-04-17 23:50:00,101.77,101.79,101.77,101.77,152300000.0
2008-04-17 23:51:00,101.77,101.79,101.77,101.77,244900000.0
2008-04-17 23:52:00,101.77,101.78,101.77,101.78,256000000.0
2008-04-17 23:53:00,101.78,101.83,101.77,101.78,217900000.0
2008-04-17 23:54:00,101.78,101.8,101.78,101.8,322600000.0
2008-04-17 23:55:00,101.8,101.82,101.78,101.8,244800000.0
2008-04-17 23:56:00,101.8,101.8,101.77,101.78,590300000.0
2008-04-17 23:57:00,101.78,101.78,101.77,101.77,377800000.0
2008-04-17 23:58:00,101.77,101.8,101.77,101.8,503800000.0
2008-04-17 23:59:00,101.8,101.8,101.79,101.79,630400000.0
2008-04-18 00:00:00,101.79,101.79,101.76,101.77,533200000.0
2008-04-18 00:01:00,101.77,101.77,101.74,101.75,392600000.0
2008-04-18 00:02:00,101.75,101.75,101.72,101.74,702700000.0
2008-04-18 00:03:00,101.74,101.76,101.74,101.75,40400000.0
2008-04-18 00:04:00,101.75,101.79,101.74,101.78,88700000.0
2008-04-18 00:05:00,101.78,101.81,101.77,101.81,60200000.0
2008-04-18 00:06:00,101.81,101.81,101.76,101.81,86700000.0
2008-04-18 00:07:00,101.81,101.82,101.79,101.82,24800000.0
2008-04-18 00:08:00,101.82,101.84,101.8,101.83,31500000.0
2008-04-18 00:09:00,101.83,101.87,101.83,101.86,45600000.0
2008-04-18 00:10:00,101.86,101.89,101.85,101.89,37600000.0
2008-04-18 00:11:00,101.89,101.9,101.87,101.89,178900000.0
2008-04-18 00:12:00,101.89,101.89,101.86,101.88,111500000.0
2008-04-18 00:13:00,101.88,101.88,101.88,101.88,18800000.0
2008-04-18 00:14:00,101.88,101.88,101.84,101.84,56200000.0
2008-04-18 00:15:00,101.84,101.85,101.83,101.85,53200000.0
2008-04-18 00:16:00,101.85,101.86,101.85,101.86,104700000.0
2008-04-18 00:17:00,101.86,101.86,101.85,101.86,49300000.0
2008-04-18 00:18:00,101.86,101.86,101.84,101.84,72700000.0
2008-04-18 00:19:00,101.84,101.84,101.84,101.84,17600000.0
2008-04-18 00:20:00,101.84,101.85,101.84,101.85,91000000.0
2008-04-18 00:21:00,101.85,101.85,101.85,101.85,122800000.0
2008-04-18 00:22:00,101.85,101.9,101.85,101.89,78600000.0
2008-04-18 00:23:00,101.9,101.91,101.88,101.89,63200000.0
2008-04-18 00:24:00,101.89,101.89,101.88,101.88,21600000.0
2008-04-18 00:25:00,101.88,101.88,101.88,101.88,5600000.0
2008-04-18 00:26:00,101.88,101.89,101.88,101.88,16400000.0
2008-04-18 00:27:00,101.88,101.88,101.86,101.87,28100000.0
2008-04-18 00:28:00,101.87,101.88,101.86,101.86,45200000.0
2008-04-18 00:29:00,101.86,101.87,101.86,101.86,53500000.0
2008-04-18 00:30:00,101.86,101.86,101.845,101.85,46600000.0
2008-04-18 00:31:00,101.845,101.845,101.84,101.845,32600000.0
2008-04-18 00:32:00,101.845,101.845,101.84,101.84,9400000.0
2008-04-18 00:33:00,101.84,101.84,101.835,101.835,9600000.0
2008-04-18 00:34:00,101.83,101.835,101.83,101.83,93400000.0
2008-04-18 00:35:00,101.83,101.835,101.83,101.835,325700000.0
2008-04-18 00:36:00,101.835,101.835,101.83,101.83,45600000.0
2008-04-18 00:37:00,101.83,101.83,101.8,101.81,77900000.0
2008-04-18 00:38:00,101.81,101.81,101.8,101.8,21500000.0
2008-04-18 00:39:00,101.8,101.8,101.8,101.8,65000000.0
2008-04-18 00:40:00,101.8,101.8,101.79,101.8,96900000.0
2008-04-18 00:41:00,101.8,101.81,101.8,101.805,148200000.0
2008-04-18 00:42:00,101.805,101.815,101.805,101.805,20300000.0
2008-04-18 00:43:00,101.805,101.81,101.8,101.81,29100000.0
2008-04-18 00:44:00,101.8,101.81,101.8,101.81,135500000.0
2008-04-18 00:45:00,101.81,101.81,101.81,101.81,127200000.0
2008-04-18 00:46:00,101.81,101.81,101.805,101.81,90400000.0
2008-04-18 00:47:00,101.81,101.815,101.81,101.815,115000000.0
2008-04-18 00:48:00,101.815,101.83,101.81,101.83,195000000.0
2008-04-18 00:49:00,101.83,101.83,101.82,101.83,15400000.0
2008-04-18 00:50:00,101.83,101.83,101.82,101.82,16600000.0
2008-04-18 00:51:00,101.82,101.83,101.82,101.82,104700000.0
2008-04-18 00:52:00,101.82,101.825,101.82,101.825,15400000.0
2008-04-18 00:53:00,101.825,101.83,101.81,101.83,46400000.0
2008-04-18 00:54:00,101.83,101.83,101.83,101.83,17000000.0
2008-04-18 00:55:00,101.82,101.825,101.82,101.82,53700000.0
2008-04-18 00:56:00,101.82,101.84,101.82,101.84,166400000.0
2008-04-18 00:57:00,101.84,101.87,101.84,101.87,90700000.0
2008-04-18 00:58:00,101.87,101.87,101.815,101.815,18800000.0
2008-04-18 00:59:00,101.815,101.82,101.79,101.81,131000000.0
2008-04-18 01:00:00,101.81,101.83,101.8,101.8,318900000.0
2008-04-18 01:01:00,101.81,101.84,101.79,101.81,678800000.0
2008-04-18 01:02:00,101.81,101.83,101.79,101.8,673700000.0
2008-04-18 01:03:00,101.8,101.82,101.79,101.815,316900000.0
2008-04-18 01:04:00,101.815,101.815,101.815,101.815,6000000.0
2008-04-18 01:05:00,101.815,101.83,101.81,101.825,45300000.0
2008-04-18 01:06:00,101.825,101.83,101.825,101.83,16200000.0
2008-04-18 01:07:00,101.83,101.835,101.83,101.835,15800000.0
2008-04-18 01:08:00,101.835,101.86,101.835,101.85,165700000.0
2008-04-18 01:09:00,101.85,101.86,101.84,101.845,279200000.0
2008-04-18 01:10:00,101.845,101.845,101.83,101.83,15600000.0
2008-04-18 01:11:00,101.83,101.83,101.82,101.82,24200000.0
2008-04-18 01:12:00,101.82,101.825,101.82,101.825,18400000.0
2008-04-18 01:13:00,101.825,101.845,101.825,101.845,24200000.0
2008-04-18 01:14:00,101.845,101.845,101.82,101.82,53100000.0
2008-04-18 01:15:00,101.82,101.82,101.805,101.805,11400000.0
2008-04-18 01:16:00,101.8,101.815,101.8,101.81,19800000.0
2008-04-18 01:17:00,101.81,101.82,101.81,101.81,19200000.0
2008-04-18 01:18:00,101.81,101.855,101.81,101.845,87000000.0
2008-04-18 01:19:00,101.845,101.87,101.845,101.87,14800000.0
2008-04-18 01:20:00,101.87,101.87,101.845,101.845,17600000.0
2008-04-18 01:21:00,101.845,101.86,101.84,101.84,43500000.0
2008-04-18 01:22:00,101.845,101.88,101.845,101.87,45600000.0
2008-04-18 01:23:00,101.87,101.88,101.86,101.875,75100000.0
2008-04-18 01:24:00,101.875,101.88,101.875,101.875,13400000.0
2008-04-18 01:25:00,101.875,101.875,101.83,101.83,108500000.0
2008-04-18 01:26:00,101.83,101.83,101.83,101.83,132800000.0
2008-04-18 01:27:00,101.83,101.83,101.81,101.82,87900000.0
2008-04-18 01:28:00,101.82,101.83,101.82,101.82,26400000.0
2008-04-18 01:29:00,101.82,101.835,101.82,101.83,18200000.0
2008-04-18 01:30:00,101.83,101.835,101.83,101.835,24400000.0
2008-04-18 01:31:00,101.835,101.835,101.83,101.83,11800000.0
2008-04-18 01:32:00,101.83,101.855,101.83,101.855,19600000.0
2008-04-18 01:33:00,101.855,101.855,101.845,101.845,8400000.0
2008-04-18 01:34:00,101.845,101.845,101.835,101.84,15200000.0
2008-04-18 01:35:00,101.84,101.84,101.84,101.84,13200000.0
2008-04-18 01:36:00,101.84,101.845,101.815,101.83,61200000.0
2008-04-18 01:37:00,101.83,101.865,101.83,101.865,52100000.0
2008-04-18 01:38:00,101.865,101.865,101.86,101.86,24900000.0
2008-04-18 01:39:00,101.86,101.87,101.86,101.87,20700000.0
2008-04-18 01:40:00,101.87,101.88,101.87,101.87,39500000.0
2008-04-18 01:41:00,101.87,101.87,101.85,101.85,36000000.0
2008-04-18 01:42:00,101.85,101.855,101.85,101.85,35000000.0
2008-04-18 01:43:00,101.85,101.86,101.85,101.86,27000000.0
2008-04-18 01:44:00,101.86,101.865,101.86,101.865,16000000.0
2008-04-18 01:45:00,101.865,101.865,101.865,101.865,8400000.0
2008-04-18 01:46:00,101.865,101.865,101.865,101.865,7200000.0
2008-04-18 01:47:00,101.865,101.875,101.865,101.87,34100000.0
2008-04-18 01:48:00,101.87,101.87,101.83,101.85,95500000.0
2008-04-18 01:49:00,101.85,101.85,101.82,101.84,146800000.0
2008-04-18 01:50:00,101.84,101.85,101.83,101.84,41800000.0
2008-04-18 01:51:00,101.84,101.84,101.83,101.83,46400000.0
2008-04-18 01:52:00,101.83,101.85,101.83,101.84,65000000.0
2008-04-18 01:53:00,101.83,101.84,101.83,101.83,64100000.0
2008-04-18 01:54:00,101.83,101.84,101.83,101.83,31900000.0
2008-04-18 01:55:00,101.83,101.84,101.83,101.84,113000000.0
2008-04-18 01:56:00,101.84,101.84,101.83,101.84,133400000.0
2008-04-18 01:57:00,101.84,101.84,101.84,101.84,112500000.0
2008-04-18 01:58:00,101.84,101.84,101.82,101.82,142500000.0
2008-04-18 01:59:00,101.82,101.82,101.79,101.79,142600000.0
2008-04-18 02:00:00,101.79,101.82,101.77,101.8,368400000.0
2008-04-18 02:01:00,101.8,101.82,101.8,101.81,132900000.0
2008-04-18 02:02:00,101.82,101.83,101.81,101.82,185400000.0
2008-04-18 02:03:00,101.82,101.83,101.81,101.82,197400000.0
2008-04-18 02:04:00,101.82,101.83,101.82,101.83,62100000.0
2008-04-18 02:05:00,101.83,101.84,101.83,101.83,319500000.0
2008-04-18 02:06:00,101.83,101.84,101.83,101.84,190200000.0
2008-04-18 02:07:00,101.84,101.86,101.84,101.85,315900000.0
2008-04-18 02:08:00,101.85,101.88,101.84,101.86,404600000.0
2008-04-18 02:09:00,101.87,101.88,101.85,101.86,422200000.0
2008-04-18 02:10:00,101.86,101.87,101.83,101.86,324200000.0
2008-04-18 02:11:00,101.86,101.87,101.85,101.85,268200000.0
2008-04-18 02:12:00,101.85,101.85,101.84,101.85,181900000.0
2008-04-18 02:13:00,101.85,101.86,101.82,101.83,373700000.0
2008-04-18 02:14:00,101.83,101.85,101.83,101.83,177600000.0
2008-04-18 02:15:00,101.83,101.84,101.8,101.81,251200000.0
2008-04-18 02:16:00,101.81,101.81,101.77,101.79,591100000.0
2008-04-18 02:17:00,101.79,101.79,101.75,101.77,761400001.0
2008-04-18 02:18:00,101.77,101.82,101.76,101.78,773200000.0
2008-04-18 02:19:00,101.78,101.85,101.78,101.81,435800000.0
2008-04-18 02:20:00,101.81,101.83,101.77,101.83,465799999.0
2008-04-18 02:21:00,101.83,101.85,101.815,101.825,276200000.0
2008-04-18 02:22:00,101.825,101.84,101.81,101.82,200000000.0
2008-04-18 02:23:00,101.82,101.83,101.82,101.82,36000000.0
2008-04-18 02:24:00,101.82,101.82,101.81,101.82,172800000.0
2008-04-18 02:25:00,101.82,101.82,101.8,101.81,248600000.0
2008-04-18 02:26:00,101.81,101.84,101.81,101.83,315200000.0
2008-04-18 02:27:00,101.83,101.85,101.82,101.84,183600000.0
2008-04-18 02:28:00,101.84,101.84,101.82,101.82,266800000.0
2008-04-18 02:29:00,101.83,101.85,101.83,101.84,258000000.0
2008-04-18 02:30:00,101.83,101.86,101.83,101.85,254300000.0
2008-04-18 02:31:00,101.85,101.88,101.85,101.86,376600000.0
2008-04-18 02:32:00,101.86,101.87,101.85,101.87,138300000.0
2008-04-18 02:33:00,101.87,101.88,101.87,101.87,182200000.0
2008-04-18 02:34:00,101.87,101.88,101.87,101.88,179300000.0
2008-04-18 02:35:00,101.88,101.88,101.86,101.86,79400000.0
2008-04-18 02:36:00,101.86,101.88,101.84,101.88,311200000.0
2008-04-18 02:37:00,101.88,101.88,101.86,101.86,215700000.0
2008-04-18 02:38:00,101.86,101.87,101.84,101.87,595800000.0
2008-04-18 02:39:00,101.87,101.87,101.85,101.87,274600000.0
2008-04-18 02:40:00,101.87,101.89,101.86,101.88,426100000.0
2008-04-18 02:41:00,101.88,101.9,101.86,101.87,415200000.0
2008-04-18 02:42:00,101.87,101.89,101.86,101.87,264300000.0
2008-04-18 02:43:00,101.87,101.87,101.86,101.87,194700000.0
2008-04-18 02:44:00,101.87,101.88,101.86,101.88,244900000.0
2008-04-18 02:45:00,101.88,101.88,101.835,101.86,337000000.0
2008-04-18 02:46:00,101.86,101.89,101.86,101.87,142600000.0
2008-04-18 02:47:00,101.87,101.89,101.85,101.87,306700000.0
2008-04-18 02:48:00,101.87,101.91,101.87,101.9,322600000.0
2008-04-18 02:49:00,101.9,101.91,101.88,101.9,386100000.0
2008-04-18 02:50:00,101.9,101.91,101.88,101.88,330000000.0
2008-04-18 02:51:00,101.88,101.89,101.87,101.89,221200000.0
2008-04-18 02:52:00,101.89,101.91,101.87,101.9,439400000.0
2008-04-18 02:53:00,101.91,101.92,101.88,101.9,414200000.0
2008-04-18 02:54:00,101.9,101.92,101.87,101.9,481300000.0
2008-04-18 02:55:00,101.9,101.92,101.89,101.9,224900000.0
2008-04-18 02:56:00,101.9,101.91,101.89,101.89,95100000.0
2008-04-18 02:57:00,101.89,101.9,101.89,101.89,127700000.0
2008-04-18 02:58:00,101.89,101.9,101.89,101.89,350000000.0
2008-04-18 02:59:00,101.89,101.91,101.89,101.89,327200000.0
2008-04-18 03:00:00,101.89,101.92,101.89,101.9,298200000.0
2008-04-18 03:01:00,101.9,101.9,101.87,101.88,360800000.0
2008-04-18 03:02:00,101.88,101.92,101.88,101.89,216000000.0
2008-04-18 03:03:00,101.89,101.91,101.89,101.9,252300000.0
2008-04-18 03:04:00,101.9,101.93,101.9,101.9,223900000.0
2008-04-18 03:05:00,101.9,101.9,101.89,101.9,267700000.0
2008-04-18 03:06:00,101.9,101.91,101.89,101.9,431500000.0
2008-04-18 03:07:00,101.9,101.92,101.89,101.9,373300000.0
2008-04-18 03:08:00,101.9,101.925,101.9,101.92,407600000.0
2008-04-18 03:09:00,101.92,101.92,101.9,101.91,221700000.0
2008-04-18 03:10:00,101.91,101.92,101.91,101.91,206000000.0
2008-04-18 03:11:00,101.91,101.92,101.91,101.92,174300000.0
2008-04-18 03:12:00,101.92,101.92,101.91,101.92,220700000.0
2008-04-18 03:13:00,101.92,101.92,101.9,101.9,209700000.0
2008-04-18 03:14:00,101.9,101.9,101.88,101.89,222900000.0
2008-04-18 03:15:00,101.89,101.9,101.89,101.89,114900000.0
2008-04-18 03:16:00,101.89,101.9,101.88,101.88,181000000.0
2008-04-18 03:17:00,101.88,101.89,101.87,101.89,202000000.0
2008-04-18 03:18:00,101.89,101.89,101.88,101.88,12700000.0
2008-04-18 03:19:00,101.88,101.88,101.88,101.88,127100000.0
2008-04-18 03:20:00,101.88,101.88,101.88,101.88,89100000.0
2008-04-18 03:21:00,101.88,101.89,101.87,101.87,154200000.0
2008-04-18 03:22:00,101.87,101.88,101.84,101.84,200800000.0
2008-04-18 03:23:00,101.84,101.86,101.83,101.86,195000000.0
2008-04-18 03:24:00,101.86,101.86,101.84,101.84,195500000.0
2008-04-18 03:25:00,101.84,101.85,101.84,101.84,126900000.0
2008-04-18 03:26:00,101.84,101.85,101.83,101.84,315600000.0
2008-04-18 03:27:00,101.84,101.85,101.83,101.85,169800000.0
2008-04-18 03:28:00,101.85,101.86,101.83,101.85,247300000.0
2008-04-18 03:29:00,101.85,101.885,101.85,101.88,310100000.0
2008-04-18 03:30:00,101.87,101.88,101.86,101.87,243000000.0
2008-04-18 03:31:00,101.87,101.88,101.85,101.86,248100000.0
2008-04-18 03:32:00,101.86,101.86,101.85,101.86,129300000.0
2008-04-18 03:33:00,101.86,101.89,101.86,101.88,263700000.0
2008-04-18 03:34:00,101.88,101.89,101.87,101.88,331800000.0
2008-04-18 03:35:00,101.88,101.89,101.88,101.89,143100000.0
2008-04-18 03:36:00,101.88,101.89,101.87,101.89,106100000.0
2008-04-18 03:37:00,101.89,101.89,101.86,101.87,231700000.0
2008-04-18 03:38:00,101.87,101.88,101.86,101.87,493900000.0
2008-04-18 03:39:00,101.87,101.87,101.84,101.87,125200000.0
2008-04-18 03:40:00,101.87,101.87,101.84,101.85,185900000.0
2008-04-18 03:41:00,101.85,101.86,101.85,101.85,51600000.0
2008-04-18 03:42:00,101.85,101.86,101.85,101.86,140400000.0
2008-04-18 03:43:00,101.86,101.87,101.86,101.87,73800000.0
2008-04-18 03:44:00,101.87,101.88,101.86,101.87,99100000.0
2008-04-18 03:45:00,101.87,101.89,101.87,101.89,274300000.0
2008-04-18 03:46:00,101.89,101.91,101.88,101.88,293400000.0
2008-04-18 03:47:00,101.88,101.88,101.86,101.86,121200000.0
2008-04-18 03:48:00,101.86,101.87,101.85,101.85,173900000.0
2008-04-18 03:49:00,101.85,101.86,101.84,101.86,253800000.0
2008-04-18 03:50:00,101.86,101.87,101.85,101.86,111900000.0
2008-04-18 03:51:00,101.86,101.88,101.84,101.84,297100000.0
2008-04-18 03:52:00,101.84,101.85,101.84,101.85,142000000.0
2008-04-18 03:53:00,101.85,101.85,101.83,101.83,460000000.0
2008-04-18 03:54:00,101.83,101.87,101.83,101.86,200300000.0
2008-04-18 03:55:00,101.86,101.87,101.85,101.87,213100000.0
2008-04-18 03:56:00,101.87,101.89,101.87,101.89,145200000.0
2008-04-18 03:57:00,101.89,101.91,101.88,101.91,287700000.0
2008-04-18 03:58:00,101.91,101.91,101.9,101.9,132300000.0
2008-04-18 03:59:00,101.9,101.91,101.86,101.89,358300000.0
2008-04-18 04:00:00,101.89,101.9,101.88,101.89,192400000.0
2008-04-18 04:01:00,101.89,101.89,101.86,101.88,187600000.0
2008-04-18 04:02:00,101.88,101.88,101.86,101.87,140600000.0
2008-04-18 04:03:00,101.87,101.87,101.87,101.87,28800000.0
2008-04-18 04:04:00,101.87,101.9,101.87,101.89,92700000.0
2008-04-18 04:05:00,101.89,101.9,101.89,101.89,134000000.0
2008-04-18 04:06:00,101.89,101.92,101.89,101.905,179700000.0
2008-04-18 04:07:00,101.9,101.92,101.9,101.9,294200000.0
2008-04-18 04:08:00,101.9,101.95,101.89,101.95,279700000.0
2008-04-18 04:09:00,101.95,101.95,101.91,101.92,268800000.0
2008-04-18 04:10:00,101.92,101.92,101.92,101.92,86200000.0
2008-04-18 04:11:00,101.92,101.92,101.91,101.91,88800000.0
2008-04-18 04:12:00,101.91,101.95,101.9,101.95,214100000.0
2008-04-18 04:13:00,101.95,101.95,101.92,101.93,269300000.0
2008-04-18 04:14:00,101.93,101.93,101.92,101.92,131700000.0
2008-04-18 04:15:00,101.92,101.93,101.91,101.91,160800000.0
2008-04-18 04:16:00,101.91,101.92,101.91,101.92,42000000.0
2008-04-18 04:17:00,101.92,101.93,101.91,101.93,120300000.0
2008-04-18 04:18:00,101.93,101.94,101.92,101.94,374500000.0
2008-04-18 04:19:00,101.94,101.94,101.93,101.93,216000000.0
2008-04-18 04:20:00,101.93,101.95,101.93,101.95,124600000.0
2008-04-18 04:21:00,101.95,101.96,101.93,101.93,324600000.0
2008-04-18 04:22:00,101.93,101.94,101.9,101.93,354000000.0
2008-04-18 04:23:00,101.93,101.93,101.91,101.92,258000000.0
2008-04-18 04:24:00,101.92,101.93,101.91,101.92,233400000.0
2008-04-18 04:25:00,101.92,101.92,101.91,101.91,113100000.0
2008-04-18 04:26:00,101.91,101.91,101.91,101.91,67500000.0
2008-04-18 04:27:00,101.91,101.91,101.9,101.91,114000000.0
2008-04-18 04:28:00,101.91,101.91,101.9,101.9,96300000.0
2008-04-18 04:29:00,101.9,101.9,101.88,101.89,171700000.0
2008-04-18 04:30:00,101.89,101.89,101.88,101.88,213200000.0
2008-04-18 04:31:00,101.88,101.88,101.86,101.86,102900000.0
2008-04-18 04:32:00,101.86,101.86,101.86,101.86,32400000.0
2008-04-18 04:33:00,101.86,101.86,101.86,101.86,37800000.0
2008-04-18 04:34:00,101.86,101.86,101.82,101.83,318800000.0
2008-04-18 04:35:00,101.83,101.84,101.82,101.83,881600000.0
2008-04-18 04:36:00,101.83,101.84,101.82,101.84,148700000.0
2008-04-18 04:37:00,101.84,101.85,101.82,101.835,231000000.0
2008-04-18 04:38:00,101.835,101.85,101.81,101.84,347600000.0
2008-04-18 04:39:00,101.84,101.84,101.82,101.83,237700000.0
2008-04-18 04:40:00,101.83,101.85,101.81,101.83,245800000.0
2008-04-18 04:41:00,101.83,101.84,101.83,101.84,79500000.0
2008-04-18 04:42:00,101.84,101.84,101.84,101.84,31200000.0
2008-04-18 04:43:00,101.84,101.84,101.82,101.82,99900000.0
2008-04-18 04:44:00,101.82,101.83,101.82,101.83,118300000.0
2008-04-18 04:45:00,101.83,101.85,101.825,101.84,166500000.0
2008-04-18 04:46:00,101.84,101.86,101.83,101.85,188700000.0
2008-04-18 04:47:00,101.85,101.85,101.84,101.84,287700000.0
2008-04-18 04:48:00,101.84,101.84,101.81,101.81,237400000.0
2008-04-18 04:49:00,101.81,101.81,101.78,101.8,418300000.0
2008-04-18 04:50:00,101.8,101.83,101.8,101.83,217200000.0
2008-04-18 04:51:00,101.83,101.85,101.83,101.85,207300000.0
2008-04-18 04:52:00,101.85,101.85,101.83,101.84,297900000.0
2008-04-18 04:53:00,101.84,101.84,101.83,101.84,186900000.0
2008-04-18 04:54:00,101.84,101.84,101.84,101.84,67200000.0
2008-04-18 04:55:00,101.84,101.85,101.83,101.83,95500000.0
2008-04-18 04:56:00,101.83,101.83,101.805,101.82,242500000.0
2008-04-18 04:57:00,101.82,101.83,101.79,101.8,135800000.0
2008-04-18 04:58:00,101.8,101.8,101.775,101.78,338300000.0
2008-04-18 04:59:00,101.78,101.79,101.78,101.78,189100000.0
2008-04-18 05:00:00,101.78,101.83,101.78,101.83,63400000.0
2008-04-18 05:01:00,101.83,101.83,101.79,101.8,104400000.0
2008-04-18 05:02:00,101.8,101.82,101.8,101.82,266700000.0
2008-04-18 05:03:00,101.82,101.82,101.81,101.81,65400000.0
2008-04-18 05:04:00,101.81,101.87,101.805,101.81,65100000.0
2008-04-18 05:05:00,101.815,101.82,101.81,101.81,163400000.0
2008-04-18 05:06:00,101.81,101.81,101.8,101.8,174900000.0
2008-04-18 05:07:00,101.8,101.8,101.8,101.8,62400000.0
2008-04-18 05:08:00,101.8,101.81,101.8,101.8,81000000.0
2008-04-18 05:09:00,101.8,101.8,101.8,101.8,24000000.0
2008-04-18 05:10:00,101.8,101.83,101.8,101.82,199700000.0
2008-04-18 05:11:00,101.82,101.82,101.81,101.82,192800000.0
2008-04-18 05:12:00,101.82,101.85,101.82,101.84,218900000.0
2008-04-18 05:13:00,101.84,101.86,101.84,101.84,193000000.0
2008-04-18 05:14:00,101.84,101.85,101.84,101.85,63700000.0
2008-04-18 05:15:00,101.85,101.86,101.84,101.84,93500000.0
2008-04-18 05:16:00,101.84,101.85,101.81,101.83,320800000.0
2008-04-18 05:17:00,101.83,101.83,101.81,101.81,226900000.0
2008-04-18 05:18:00,101.81,101.82,101.81,101.82,164200000.0
2008-04-18 05:19:00,101.82,101.82,101.81,101.81,70200000.0
2008-04-18 05:20:00,101.81,101.82,101.81,101.81,91700000.0
2008-04-18 05:21:00,101.81,101.82,101.81,101.82,132800000.0
2008-04-18 05:22:00,101.82,101.82,101.81,101.81,128800000.0
2008-04-18 05:23:00,101.81,101.82,101.78,101.78,181100000.0
2008-04-18 05:24:00,101.78,101.78,101.77,101.775,354300000.0
2008-04-18 05:25:00,101.775,101.79,101.77,101.79,283199999.0
2008-04-18 05:26:00,101.78,101.795,101.78,101.79,108200000.0
2008-04-18 05:27:00,101.79,101.795,101.79,101.795,57200000.0
2008-04-18 05:28:00,101.795,101.795,101.79,101.795,26900000.0
2008-04-18 05:29:00,101.8,101.8,101.79,101.79,21100000.0
2008-04-18 05:30:00,101.79,101.805,101.785,101.805,59600000.0
2008-04-18 05:31:00,101.805,101.81,101.805,101.81,46000000.0
2008-04-18 05:32:00,101.81,101.82,101.81,101.81,94200000.0
2008-04-18 05:33:00,101.81,101.825,101.81,101.825,65100000.0
2008-04-18 05:34:00,101.82,101.82,101.8,101.8,46900000.0
2008-04-18 05:35:00,101.8,101.81,101.8,101.8,48400000.0
2008-04-18 05:36:00,101.8,101.8,101.79,101.79,106000000.0
2008-04-18 05:37:00,101.79,101.8,101.78,101.78,108300000.0
2008-04-18 05:38:00,101.78,101.78,101.765,101.775,207500001.0
2008-04-18 05:39:00,101.775,101.8,101.77,101.775,176600000.0
2008-04-18 05:40:00,101.775,101.78,101.77,101.775,196200000.0
2008-04-18 05:41:00,101.775,101.78,101.765,101.77,109700000.0
2008-04-18 05:42:00,101.77,101.79,101.77,101.79,180100000.0
2008-04-18 05:43:00,101.79,101.79,101.79,101.79,40800000.0
2008-04-18 05:44:00,101.79,101.79,101.78,101.78,58200000.0
2008-04-18 05:45:00,101.78,101.79,101.78,101.79,138100000.0
2008-04-18 05:46:00,101.79,101.79,101.78,101.78,162800000.0
2008-04-18 05:47:00,101.78,101.79,101.77,101.78,141600000.0
2008-04-18 05:48:00,101.78,101.79,101.77,101.79,190800000.0
2008-04-18 05:49:00,101.79,101.79,101.78,101.78,194100000.0
2008-04-18 05:50:00,101.79,101.79,101.78,101.78,53700000.0
2008-04-18 05:51:00,101.78,101.79,101.77,101.78,171300000.0
2008-04-18 05:52:00,101.78,101.8,101.77,101.79,203400000.0
2008-04-18 05:53:00,101.79,101.79,101.76,101.78,192800000.0
2008-04-18 05:54:00,101.78,101.78,101.72,101.755,562000000.0
2008-04-18 05:55:00,101.755,101.77,101.75,101.76,1398800005.0
2008-04-18 05:56:00,101.765,101.8,101.765,101.785,512200000.0
2008-04-18 05:57:00,101.785,101.82,101.78,101.81,244500000.0
2008-04-18 05:58:00,101.81,101.82,101.795,101.81,294800000.0
2008-04-18 05:59:00,101.81,101.83,101.8,101.82,251900000.0
2008-04-18 06:00:00,101.82,101.83,101.82,101.83,157500000.0
2008-04-18 06:01:00,101.83,101.84,101.83,101.83,261000000.0
2008-04-18 06:02:00,101.83,101.83,101.805,101.805,243700000.0
2008-04-18 06:03:00,101.805,101.84,101.805,101.84,87400000.0
2008-04-18 06:04:00,101.84,101.85,101.83,101.83,218200000.0
2008-04-18 06:05:00,101.83,101.84,101.82,101.84,156900000.0
2008-04-18 06:06:00,101.84,101.84,101.8,101.83,214400000.0
2008-04-18 06:07:00,101.83,101.85,101.83,101.84,134700000.0
2008-04-18 06:08:00,101.84,101.84,101.82,101.83,157200000.0
2008-04-18 06:09:00,101.83,101.83,101.8,101.81,299800000.0
2008-04-18 06:10:00,101.81,101.81,101.8,101.8,90400000.0
2008-04-18 06:11:00,101.8,101.81,101.8,101.81,53100000.0
2008-04-18 06:12:00,101.81,101.82,101.81,101.81,102600000.0
2008-04-18 06:13:00,101.81,101.81,101.79,101.79,288300000.0
2008-04-18 06:14:00,101.79,101.8,101.76,101.78,505700000.0
2008-04-18 06:15:00,101.78,101.8,101.78,101.8,168400000.0
2008-04-18 06:16:00,101.8,101.81,101.78,101.8,169000000.0
2008-04-18 06:17:00,101.8,101.82,101.8,101.82,127300000.0
2008-04-18 06:18:00,101.82,101.84,101.81,101.81,152600000.0
2008-04-18 06:19:00,101.81,101.82,101.81,101.82,64800000.0
2008-04-18 06:20:00,101.82,101.83,101.81,101.81,244600000.0
2008-04-18 06:21:00,101.81,101.83,101.81,101.83,98400000.0
2008-04-18 06:22:00,101.83,101.83,101.82,101.82,121200000.0
2008-04-18 06:23:00,101.82,101.84,101.82,101.83,230800000.0
2008-04-18 06:24:00,101.83,101.83,101.82,101.83,123900000.0
2008-04-18 06:25:00,101.83,101.83,101.815,101.83,135100000.0
2008-04-18 06:26:00,101.83,101.83,101.82,101.82,84400000.0
2008-04-18 06:27:00,101.82,101.82,101.82,101.82,29700000.0
2008-04-18 06:28:00,101.82,101.82,101.82,101.82,118800000.0
2008-04-18 06:29:00,101.82,101.83,101.82,101.83,109500000.0
2008-04-18 06:30:00,101.83,101.83,101.82,101.83,47400000.0
2008-04-18 06:31:00,101.83,101.83,101.83,101.83,14400000.0
2008-04-18 06:32:00,101.83,101.83,101.82,101.82,30100000.0
2008-04-18 06:33:00,101.82,101.84,101.82,101.83,41100000.0
2008-04-18 06:34:00,101.83,101.83,101.82,101.83,106700000.0
2008-04-18 06:35:00,101.83,101.83,101.83,101.83,36000000.0
2008-04-18 06:36:00,101.83,101.84,101.83,101.84,79800000.0
2008-04-18 06:37:00,101.84,101.85,101.84,101.85,129600000.0
2008-04-18 06:38:00,101.85,101.86,101.84,101.86,211200000.0
2008-04-18 06:39:00,101.86,101.87,101.85,101.85,235200000.0
2008-04-18 06:40:00,101.85,101.86,101.85,101.85,84600000.0
2008-04-18 06:41:00,101.85,101.85,101.81,101.82,283500000.0
2008-04-18 06:42:00,101.82,101.82,101.81,101.82,115200000.0
2008-04-18 06:43:00,101.82,101.82,101.8,101.82,199000000.0
2008-04-18 06:44:00,101.82,101.83,101.81,101.81,176200000.0
2008-04-18 06:45:00,101.81,101.83,101.81,101.83,82300000.0
2008-04-18 06:46:00,101.83,101.84,101.83,101.84,36300000.0
2008-04-18 06:47:00,101.84,101.85,101.84,101.84,44100000.0
2008-04-18 06:48:00,101.84,101.85,101.84,101.85,70200000.0
2008-04-18 06:49:00,101.85,101.86,101.84,101.84,158100000.0
2008-04-18 06:50:00,101.84,101.85,101.84,101.85,128400000.0
2008-04-18 06:51:00,101.85,101.86,101.85,101.86,70300000.0
2008-04-18 06:52:00,101.86,101.87,101.86,101.87,73200000.0
2008-04-18 06:53:00,101.87,101.87,101.86,101.86,42800000.0
2008-04-18 06:54:00,101.86,101.86,101.86,101.86,13500000.0
2008-04-18 06:55:00,101.86,101.87,101.86,101.86,25500000.0
2008-04-18 06:56:00,101.86,101.88,101.86,101.87,152400000.0
2008-04-18 06:57:00,101.87,101.88,101.87,101.88,155400000.0
2008-04-18 06:58:00,101.88,101.89,101.87,101.87,105400000.0
2008-04-18 06:59:00,101.87,101.89,101.87,101.89,125700000.0
2008-04-18 07:00:00,101.89,101.91,101.89,101.89,33000000.0
2008-04-18 07:01:00,101.89,101.9,101.85,101.86,185500000.0
2008-04-18 07:02:00,101.86,101.86,101.825,101.83,446600000.0
2008-04-18 07:03:00,101.83,101.83,101.81,101.83,368100000.0
2008-04-18 07:04:00,101.83,101.84,101.82,101.82,307800000.0
2008-04-18 07:05:00,101.83,101.83,101.82,101.83,232000000.0
2008-04-18 07:06:00,101.83,101.84,101.82,101.82,239100001.0
2008-04-18 07:07:00,101.82,101.84,101.82,101.84,155500000.0
2008-04-18 07:08:00,101.84,101.84,101.82,101.82,185100000.0
2008-04-18 07:09:00,101.82,101.85,101.82,101.84,184800000.0
2008-04-18 07:10:00,101.84,101.865,101.835,101.85,73600000.0
2008-04-18 07:11:00,101.85,101.855,101.845,101.85,101600000.0
2008-04-18 07:12:00,101.85,101.855,101.85,101.855,16800000.0
2008-04-18 07:13:00,101.855,101.855,101.845,101.845,254700000.0
2008-04-18 07:14:00,101.845,101.855,101.835,101.84,294400000.0
2008-04-18 07:15:00,101.845,101.85,101.84,101.845,41200000.0
2008-04-18 07:16:00,101.845,101.845,101.83,101.83,71200000.0
2008-04-18 07:17:00,101.835,101.835,101.835,101.835,26400000.0
2008-04-18 07:18:00,101.835,101.84,101.82,101.825,69900000.0
2008-04-18 07:19:00,101.825,101.825,101.815,101.815,82800000.0
2008-04-18 07:20:00,101.815,101.825,101.805,101.805,361400000.0
2008-04-18 07:21:00,101.805,101.82,101.805,101.81,61600000.0
2008-04-18 07:22:00,101.81,101.81,101.775,101.78,110000000.0
2008-04-18 07:23:00,101.78,101.79,101.775,101.775,90000000.0
2008-04-18 07:24:00,101.775,101.795,101.77,101.79,82900000.0
2008-04-18 07:25:00,101.79,101.79,101.79,101.79,5600000.0
2008-04-18 07:26:00,101.79,101.795,101.78,101.79,130600000.0
2008-04-18 07:27:00,101.795,101.805,101.775,101.785,157500000.0
2008-04-18 07:28:00,101.785,101.795,101.785,101.795,77200000.0
2008-04-18 07:29:00,101.795,101.795,101.765,101.765,179400000.0
2008-04-18 07:30:00,101.765,101.77,101.74,101.74,172400000.0
2008-04-18 07:31:00,101.74,101.79,101.72,101.78,262300000.0
2008-04-18 07:32:00,101.78,101.79,101.765,101.775,89400000.0
2008-04-18 07:33:00,101.775,101.78,101.765,101.765,207600000.0
2008-04-18 07:34:00,101.765,101.785,101.755,101.77,172000000.0
2008-04-18 07:35:00,101.77,101.795,101.77,101.785,150400000.0
2008-04-18 07:36:00,101.79,101.795,101.785,101.795,107800000.0
2008-04-18 07:37:00,101.795,101.805,101.795,101.795,79400000.0
2008-04-18 07:38:00,101.795,101.805,101.795,101.805,100600000.0
2008-04-18 07:39:00,101.805,101.825,101.8,101.82,150000000.0
2008-04-18 07:40:00,101.82,101.855,101.815,101.845,201400000.0
2008-04-18 07:41:00,101.845,101.86,101.835,101.835,149200000.0
2008-04-18 07:42:00,101.845,101.865,101.845,101.85,95500000.0
2008-04-18 07:43:00,101.85,101.86,101.85,101.855,65400000.0
2008-04-18 07:44:00,101.855,101.86,101.845,101.855,182000000.0
2008-04-18 07:45:00,101.855,101.86,101.83,101.845,141300000.0
2008-04-18 07:46:00,101.845,101.845,101.82,101.83,84200000.0
2008-04-18 07:47:00,101.83,101.835,101.82,101.835,78000000.0
2008-04-18 07:48:00,101.835,101.845,101.83,101.84,77000000.0
2008-04-18 07:49:00,101.84,101.84,101.795,101.795,108300000.0
2008-04-18 07:50:00,101.795,101.8,101.785,101.79,56000000.0
2008-04-18 07:51:00,101.79,101.8,101.785,101.79,119600000.0
2008-04-18 07:52:00,101.79,101.805,101.775,101.795,59000000.0
2008-04-18 07:53:00,101.795,101.815,101.795,101.815,40300000.0
2008-04-18 07:54:00,101.815,101.845,101.815,101.835,141400000.0
2008-04-18 07:55:00,101.83,101.84,101.82,101.825,90200000.0
2008-04-18 07:56:00,101.825,101.84,101.82,101.83,156200000.0
2008-04-18 07:57:00,101.83,101.83,101.805,101.82,85400000.0
2008-04-18 07:58:00,101.82,101.82,101.755,101.755,89400000.0
2008-04-18 07:59:00,101.75,101.79,101.74,101.775,102600000.0
2008-04-18 08:00:00,101.775,101.815,101.745,101.81,128700000.0
2008-04-18 08:01:00,101.805,101.82,101.78,101.81,110400000.0
2008-04-18 08:02:00,101.81,101.83,101.78,101.785,73600000.0
2008-04-18 08:03:00,101.785,101.825,101.775,101.8,98400000.0
2008-04-18 08:04:00,101.8,101.81,101.78,101.805,52600000.0
2008-04-18 08:05:00,101.805,101.85,101.805,101.835,48300000.0
2008-04-18 08:06:00,101.84,101.85,101.795,101.8,66600000.0
2008-04-18 08:07:00,101.8,101.865,101.8,101.84,60800000.0
2008-04-18 08:08:00,101.845,101.845,101.81,101.84,55900000.0
2008-04-18 08:09:00,101.835,101.85,101.82,101.83,60000000.0
2008-04-18 08:10:00,101.825,101.845,101.81,101.84,72300000.0
2008-04-18 08:11:00,101.84,101.85,101.825,101.83,83300000.0
2008-04-18 08:12:00,101.83,101.835,101.805,101.825,69200000.0
2008-04-18 08:13:00,101.825,101.835,101.785,101.79,77000000.0
2008-04-18 08:14:00,101.79,101.795,101.775,101.785,51400000.0
2008-04-18 08:15:00,101.78,101.83,101.775,101.82,70300000.0
2008-04-18 08:16:00,101.82,101.82,101.78,101.795,75600000.0
2008-04-18 08:17:00,101.795,101.805,101.76,101.79,95600000.0
2008-04-18 08:18:00,101.79,101.825,101.77,101.815,126300000.0
2008-04-18 08:19:00,101.815,101.82,101.78,101.795,141700000.0
2008-04-18 08:20:00,101.79,101.82,101.76,101.795,126900000.0
2008-04-18 08:21:00,101.8,101.845,101.795,101.82,74600000.0
2008-04-18 08:22:00,101.82,101.845,101.815,101.845,135200000.0
2008-04-18 08:23:00,101.845,101.85,101.81,101.845,135000000.0
2008-04-18 08:24:00,101.845,101.85,101.815,101.82,81200000.0
2008-04-18 08:25:00,101.82,101.83,101.79,101.805,95800000.0
2008-04-18 08:26:00,101.81,101.84,101.805,101.805,173200000.0
2008-04-18 08:27:00,101.805,101.835,101.805,101.805,64200000.0
2008-04-18 08:28:00,101.81,101.835,101.805,101.83,71300000.0
2008-04-18 08:29:00,101.825,101.855,101.825,101.83,49000000.0
2008-04-18 08:30:00,101.83,101.85,101.82,101.83,71000000.0
2008-04-18 08:31:00,101.83,101.835,101.82,101.82,45000000.0
2008-04-18 08:32:00,101.82,101.835,101.81,101.81,153000000.0
2008-04-18 08:33:00,101.81,101.845,101.785,101.79,128600000.0
2008-04-18 08:34:00,101.79,101.86,101.79,101.85,88000000.0
2008-04-18 08:35:00,101.84,101.87,101.82,101.86,103500000.0
2008-04-18 08:36:00,101.86,101.865,101.815,101.845,100100000.0
2008-04-18 08:37:00,101.845,101.865,101.825,101.845,99200000.0
2008-04-18 08:38:00,101.84,101.87,101.84,101.85,61800000.0
2008-04-18 08:39:00,101.85,101.875,101.845,101.86,87900000.0
2008-04-18 08:40:00,101.86,101.89,101.85,101.885,66800000.0
2008-04-18 08:41:00,101.885,101.89,101.855,101.865,52300000.0
2008-04-18 08:42:00,101.87,101.89,101.85,101.855,68600000.0
2008-04-18 08:43:00,101.855,101.87,101.845,101.87,94900000.0
2008-04-18 08:44:00,101.87,101.89,101.85,101.875,76500000.0
2008-04-18 08:45:00,101.875,101.89,101.85,101.885,72800000.0
2008-04-18 08:46:00,101.885,101.915,101.87,101.905,87200000.0
2008-04-18 08:47:00,101.9,101.935,101.885,101.9,76000000.0
2008-04-18 08:48:00,101.9,101.92,101.88,101.9,74300000.0
2008-04-18 08:49:00,101.9,101.915,101.9,101.9,44000000.0
2008-04-18 08:50:00,101.9,101.93,101.895,101.92,90600000.0
2008-04-18 08:51:00,101.92,101.935,101.9,101.9,73300000.0
2008-04-18 08:52:00,101.9,101.915,101.83,101.83,84500000.0
2008-04-18 08:53:00,101.83,101.85,101.83,101.83,67300000.0
2008-04-18 08:54:00,101.84,101.845,101.805,101.825,56400000.0
2008-04-18 08:55:00,101.82,101.85,101.805,101.83,84300000.0
2008-04-18 08:56:00,101.83,101.89,101.81,101.875,77700000.0
2008-04-18 08:57:00,101.875,101.875,101.83,101.86,61200000.0
2008-04-18 08:58:00,101.86,101.9,101.84,101.88,65800000.0
2008-04-18 08:59:00,101.88,101.9,101.855,101.885,66400000.0
2008-04-18 09:00:00,101.89,101.905,101.85,101.88,95200000.0
2008-04-18 09:01:00,101.88,101.9,101.86,101.86,74300000.0
2008-04-18 09:02:00,101.86,101.89,101.86,101.885,76800000.0
2008-04-18 09:03:00,101.885,101.91,101.88,101.885,65800000.0
2008-04-18 09:04:00,101.885,101.905,101.875,101.88,87500000.0
2008-04-18 09:05:00,101.88,101.9,101.875,101.875,76600000.0
2008-04-18 09:06:00,101.88,101.88,101.855,101.875,87500000.0
2008-04-18 09:07:00,101.875,101.88,101.84,101.87,99900000.0
2008-04-18 09:08:00,101.86,101.885,101.855,101.87,90000000.0
2008-04-18 09:09:00,101.87,101.885,101.855,101.88,91000000.0
2008-04-18 09:10:00,101.88,101.885,101.865,101.88,64400000.0
2008-04-18 09:11:00,101.88,101.885,101.83,101.835,94200000.0
2008-04-18 09:12:00,101.84,101.845,101.815,101.825,79800000.0
2008-04-18 09:13:00,101.825,101.84,101.805,101.82,95000000.0
2008-04-18 09:14:00,101.815,101.825,101.785,101.805,101900000.0
2008-04-18 09:15:00,101.8,101.835,101.795,101.82,96400000.0
2008-04-18 09:16:00,101.82,101.825,101.8,101.81,126200000.0
2008-04-18 09:17:00,101.81,101.825,101.795,101.815,83700000.0
2008-04-18 09:18:00,101.82,101.83,101.8,101.81,145700000.0
2008-04-18 09:19:00,101.81,101.82,101.795,101.805,174600000.0
2008-04-18 09:20:00,101.805,101.835,101.805,101.83,74800000.0
2008-04-18 09:21:00,101.83,101.835,101.82,101.825,52500000.0
2008-04-18 09:22:00,101.825,101.83,101.775,101.785,62600000.0
2008-04-18 09:23:00,101.785,101.805,101.785,101.79,47000000.0
2008-04-18 09:24:00,101.79,101.815,101.775,101.785,72100000.0
2008-04-18 09:25:00,101.785,101.8,101.775,101.78,77000000.0
2008-04-18 09:26:00,101.78,101.785,101.75,101.785,164700000.0
2008-04-18 09:27:00,101.785,101.805,101.775,101.8,81400000.0
2008-04-18 09:28:00,101.805,101.825,101.795,101.81,64600000.0
2008-04-18 09:29:00,101.8,101.82,101.795,101.8,35900000.0
2008-04-18 09:30:00,101.8,101.815,101.79,101.79,68200000.0
2008-04-18 09:31:00,101.795,101.8,101.78,101.8,42200000.0
2008-04-18 09:32:00,101.8,101.825,101.8,101.82,35000000.0
2008-04-18 09:33:00,101.82,101.83,101.815,101.82,45200000.0
2008-04-18 09:34:00,101.82,101.83,101.815,101.82,40800000.0
2008-04-18 09:35:00,101.82,101.83,101.815,101.82,44600000.0
2008-04-18 09:36:00,101.82,101.845,101.82,101.84,49000000.0
2008-04-18 09:37:00,101.845,101.86,101.835,101.86,63500000.0
2008-04-18 09:38:00,101.86,101.92,101.845,101.9,251000000.0
2008-04-18 09:39:00,101.91,101.915,101.88,101.89,122300000.0
2008-04-18 09:40:00,101.89,101.93,101.875,101.915,351600000.0
2008-04-18 09:41:00,101.915,101.93,101.9,101.905,125700000.0
2008-04-18 09:42:00,101.905,101.91,101.885,101.885,71000000.0
2008-04-18 09:43:00,101.885,101.905,101.87,101.87,87000000.0
2008-04-18 09:44:00,101.87,101.875,101.87,101.87,63400000.0
2008-04-18 09:45:00,101.87,101.875,101.87,101.87,53600000.0
2008-04-18 09:46:00,101.87,101.89,101.87,101.88,51500000.0
2008-04-18 09:47:00,101.88,101.885,101.865,101.865,82600000.0
2008-04-18 09:48:00,101.865,101.905,101.865,101.895,79800000.0
2008-04-18 09:49:00,101.895,101.94,101.89,101.94,81600000.0
2008-04-18 09:50:00,101.935,101.97,101.925,101.965,123000000.0
2008-04-18 09:51:00,101.96,101.985,101.95,101.975,109400000.0
2008-04-18 09:52:00,101.965,101.98,101.945,101.95,167100000.0
2008-04-18 09:53:00,101.955,101.985,101.95,101.98,100500000.0
2008-04-18 09:54:00,101.985,102.015,101.97,102.01,204300000.0
2008-04-18 09:55:00,102.015,102.02,101.975,102.0,368700000.0
2008-04-18 09:56:00,102.005,102.01,101.985,101.985,147900000.0
2008-04-18 09:57:00,101.985,101.995,101.97,101.975,128000000.0
2008-04-18 09:58:00,101.975,101.99,101.95,101.96,90400000.0
2008-04-18 09:59:00,101.96,101.965,101.945,101.955,134100000.0
2008-04-18 10:00:00,101.96,101.99,101.955,101.98,94400000.0
2008-04-18 10:01:00,101.98,101.98,101.96,101.97,59800000.0
2008-04-18 10:02:00,101.97,101.99,101.935,101.945,91400000.0
2008-04-18 10:03:00,101.945,101.995,101.925,101.965,109900000.0
2008-04-18 10:04:00,101.96,101.975,101.935,101.945,88200000.0
2008-04-18 10:05:00,101.945,101.975,101.93,101.955,93000000.0
2008-04-18 10:06:00,101.955,101.975,101.945,101.95,57400000.0
2008-04-18 10:07:00,101.95,101.955,101.94,101.945,52400000.0
2008-04-18 10:08:00,101.945,101.96,101.88,101.885,150300000.0
2008-04-18 10:09:00,101.89,101.915,101.835,101.835,172400000.0
2008-04-18 10:10:00,101.845,101.885,101.84,101.85,94600000.0
2008-04-18 10:11:00,101.855,101.885,101.855,101.88,108800000.0
2008-04-18 10:12:00,101.885,101.905,101.86,101.885,96900000.0
2008-04-18 10:13:00,101.89,101.89,101.845,101.88,116600000.0
2008-04-18 10:14:00,101.875,101.885,101.84,101.84,98400000.0
2008-04-18 10:15:00,101.84,101.865,101.835,101.84,72400000.0
2008-04-18 10:16:00,101.84,101.855,101.825,101.835,101200000.0
2008-04-18 10:17:00,101.83,101.855,101.83,101.835,79000000.0
2008-04-18 10:18:00,101.835,101.84,101.825,101.83,57000000.0
2008-04-18 10:19:00,101.83,101.85,101.82,101.835,69400000.0
2008-04-18 10:20:00,101.84,101.84,101.795,101.805,137900000.0
2008-04-18 10:21:00,101.805,101.84,101.8,101.805,71500000.0
2008-04-18 10:22:00,101.805,101.845,101.805,101.82,89800000.0
2008-04-18 10:23:00,101.82,101.82,101.795,101.8,70000000.0
2008-04-18 10:24:00,101.8,101.84,101.8,101.81,76600000.0
2008-04-18 10:25:00,101.815,101.83,101.815,101.82,61600000.0
2008-04-18 10:26:00,101.82,101.845,101.805,101.825,63200000.0
2008-04-18 10:27:00,101.825,101.835,101.815,101.82,48200000.0
2008-04-18 10:28:00,101.82,101.83,101.815,101.815,38800000.0
2008-04-18 10:29:00,101.815,101.83,101.76,101.78,89700000.0
2008-04-18 10:30:00,101.78,101.78,101.715,101.73,100000000.0
2008-04-18 10:31:00,101.735,101.8,101.73,101.79,86100000.0
2008-04-18 10:32:00,101.79,101.805,101.755,101.755,80400000.0
2008-04-18 10:33:00,101.755,101.78,101.75,101.77,65200000.0
2008-04-18 10:34:00,101.77,101.78,101.73,101.745,78600000.0
2008-04-18 10:35:00,101.745,101.77,101.745,101.765,57800000.0
2008-04-18 10:36:00,101.765,101.775,101.75,101.765,57400000.0
2008-04-18 10:37:00,101.77,101.785,101.755,101.785,76000000.0
2008-04-18 10:38:00,101.785,101.81,101.78,101.785,65600000.0
2008-04-18 10:39:00,101.785,101.8,101.78,101.8,44700000.0
2008-04-18 10:40:00,101.795,101.81,101.785,101.79,77800000.0
2008-04-18 10:41:00,101.79,101.8,101.765,101.77,81000000.0
2008-04-18 10:42:00,101.77,101.77,101.735,101.755,79400000.0
2008-04-18 10:43:00,101.755,101.785,101.755,101.765,64600000.0
2008-04-18 10:44:00,101.765,101.78,101.75,101.75,60600000.0
2008-04-18 10:45:00,101.75,101.79,101.75,101.75,41400000.0
2008-04-18 10:46:00,101.75,101.77,101.745,101.77,49600000.0
2008-04-18 10:47:00,101.77,101.78,101.75,101.765,48200000.0
2008-04-18 10:48:00,101.765,101.785,101.75,101.76,72200000.0
2008-04-18 10:49:00,101.76,101.785,101.76,101.77,67200000.0
2008-04-18 10:50:00,101.77,101.785,101.765,101.77,58900000.0
2008-04-18 10:51:00,101.765,101.775,101.75,101.765,66800000.0
2008-04-18 10:52:00,101.765,101.8,101.765,101.795,64400000.0
2008-04-18 10:53:00,101.795,101.795,101.74,101.775,55600000.0
2008-04-18 10:54:00,101.775,101.79,101.75,101.75,56600000.0
2008-04-18 10:55:00,101.755,101.775,101.725,101.76,129900000.0
2008-04-18 10:56:00,101.76,101.775,101.745,101.76,104900000.0
2008-04-18 10:57:00,101.755,101.8,101.75,101.8,79900000.0
2008-04-18 10:58:00,101.795,101.805,101.77,101.78,104900000.0
2008-04-18 10:59:00,101.78,101.78,101.745,101.755,74900000.0
2008-04-18 11:00:00,101.755,101.76,101.715,101.725,34700000.0
2008-04-18 11:01:00,101.725,101.79,101.715,101.735,111800000.0
2008-04-18 11:02:00,101.735,101.8,101.735,101.795,92900000.0
2008-04-18 11:03:00,101.795,101.805,101.79,101.795,160400000.0
2008-04-18 11:04:00,101.8,101.8,101.725,101.745,166300000.0
2008-04-18 11:05:00,101.745,101.785,101.74,101.76,142400000.0
2008-04-18 11:06:00,101.76,101.795,101.73,101.77,109900000.0
2008-04-18 11:07:00,101.77,101.79,101.74,101.775,125100000.0
2008-04-18 11:08:00,101.77,101.785,101.73,101.775,130700000.0
2008-04-18 11:09:00,101.775,101.775,101.675,101.71,317700000.0
2008-04-18 11:10:00,101.71,101.735,101.685,101.7,272500000.0
2008-04-18 11:11:00,101.7,101.75,101.69,101.71,127700000.0
2008-04-18 11:12:00,101.705,101.75,101.68,101.69,235800000.0
2008-04-18 11:13:00,101.695,101.695,101.64,101.665,100700000.0
2008-04-18 11:14:00,101.665,101.69,101.66,101.675,78200000.0
2008-04-18 11:15:00,101.675,101.695,101.64,101.65,104000000.0
2008-04-18 11:16:00,101.65,101.695,101.635,101.675,99600000.0
2008-04-18 11:17:00,101.67,101.68,101.625,101.63,146100000.0
2008-04-18 11:18:00,101.63,101.65,101.59,101.605,149700000.0
2008-04-18 11:19:00,101.605,101.66,101.59,101.65,91200000.0
2008-04-18 11:20:00,101.65,101.67,101.64,101.66,105300000.0
2008-04-18 11:21:00,101.66,101.68,101.62,101.63,185100000.0
2008-04-18 11:22:00,101.635,101.67,101.605,101.67,163400000.0
2008-04-18 11:23:00,101.67,101.695,101.63,101.63,182000000.0
2008-04-18 11:24:00,101.63,101.66,101.625,101.625,138100000.0
2008-04-18 11:25:00,101.625,101.64,101.605,101.61,173100000.0
2008-04-18 11:26:00,101.605,101.65,101.575,101.63,172500000.0
2008-04-18 11:27:00,101.63,101.675,101.625,101.67,170400000.0
2008-04-18 11:28:00,101.67,101.67,101.62,101.645,268200000.0
2008-04-18 11:29:00,101.655,101.68,101.635,101.67,120900000.0
2008-04-18 11:30:00,101.67,101.715,101.67,101.68,77900000.0
2008-04-18 11:31:00,101.68,101.695,101.645,101.645,75700000.0
2008-04-18 11:32:00,101.65,101.705,101.65,101.665,89400000.0
2008-04-18 11:33:00,101.665,101.725,101.665,101.705,85900000.0
2008-04-18 11:34:00,101.71,101.74,101.705,101.72,108000000.0
2008-04-18 11:35:00,101.71,101.72,101.685,101.695,152200000.0
2008-04-18 11:36:00,101.695,101.71,101.68,101.68,95500000.0
2008-04-18 11:37:00,101.68,101.685,101.635,101.66,110800000.0
2008-04-18 11:38:00,101.66,101.72,101.66,101.71,222800000.0
2008-04-18 11:39:00,101.71,101.74,101.695,101.74,175800000.0
2008-04-18 11:40:00,101.74,101.75,101.715,101.725,127100000.0
2008-04-18 11:41:00,101.725,101.73,101.67,101.675,120200000.0
2008-04-18 11:42:00,101.675,101.69,101.645,101.66,84600000.0
2008-04-18 11:43:00,101.66,101.665,101.59,101.59,82700000.0
2008-04-18 11:44:00,101.59,101.59,101.47,101.47,136400000.0
2008-04-18 11:45:00,101.48,101.485,101.465,101.47,19800000.0
2008-04-18 11:46:00,101.465,101.475,101.425,101.43,167300000.0
2008-04-18 11:47:00,101.42,101.455,101.35,101.355,198500000.0
2008-04-18 11:48:00,101.355,101.37,101.28,101.32,359100000.0
2008-04-18 11:49:00,101.32,101.345,101.28,101.31,178900000.0
2008-04-18 11:50:00,101.31,101.325,101.285,101.31,270400000.0
2008-04-18 11:51:00,101.31,101.315,101.285,101.31,236300000.0
2008-04-18 11:52:00,101.315,101.345,101.305,101.335,132400000.0
2008-04-18 11:53:00,101.335,101.35,101.3,101.34,99700000.0
2008-04-18 11:54:00,101.335,101.365,101.33,101.34,107200000.0
2008-04-18 11:55:00,101.345,101.395,101.335,101.375,78000000.0
2008-04-18 11:56:00,101.375,101.39,101.35,101.39,93100000.0
2008-04-18 11:57:00,101.39,101.395,101.355,101.37,85300000.0
2008-04-18 11:58:00,101.37,101.4,101.34,101.385,80900000.0
2008-04-18 11:59:00,101.385,101.395,101.355,101.37,83600000.0
2008-04-18 12:00:00,101.37,101.45,101.36,101.435,250600000.0
2008-04-18 12:01:00,101.435,101.455,101.43,101.435,163900000.0
2008-04-18 12:02:00,101.44,101.455,101.41,101.425,95700000.0
2008-04-18 12:03:00,101.425,101.43,101.355,101.375,142200000.0
2008-04-18 12:04:00,101.375,101.42,101.36,101.405,95400000.0
2008-04-18 12:05:00,101.405,101.41,101.38,101.39,146300000.0
2008-04-18 12:06:00,101.39,101.4,101.38,101.39,133500000.0
2008-04-18 12:07:00,101.39,101.43,101.36,101.425,319100000.0
2008-04-18 12:08:00,101.425,101.455,101.4,101.455,143200000.0
2008-04-18 12:09:00,101.455,101.46,101.395,101.44,134500000.0
2008-04-18 12:10:00,101.44,101.455,101.41,101.43,163800000.0
2008-04-18 12:11:00,101.43,101.445,101.41,101.43,128600000.0
2008-04-18 12:12:00,101.43,101.44,101.395,101.415,125400000.0
2008-04-18 12:13:00,101.415,101.44,101.405,101.425,119800000.0
2008-04-18 12:14:00,101.425,101.435,101.4,101.425,102300000.0
2008-04-18 12:15:00,101.425,101.465,101.425,101.46,233800000.0
2008-04-18 12:16:00,101.46,101.475,101.45,101.465,195400000.0
2008-04-18 12:17:00,101.465,101.465,101.43,101.435,307500000.0
2008-04-18 12:18:00,101.435,101.44,101.405,101.415,191300000.0
2008-04-18 12:19:00,101.415,101.46,101.41,101.45,260000000.0
2008-04-18 12:20:00,101.45,101.5,101.45,101.465,273200000.0
2008-04-18 12:21:00,101.465,101.485,101.455,101.475,240900000.0
2008-04-18 12:22:00,101.475,101.475,101.45,101.46,154800000.0
2008-04-18 12:23:00,101.455,101.455,101.37,101.38,278500000.0
2008-04-18 12:24:00,101.38,101.4,101.375,101.385,179400000.0
2008-04-18 12:25:00,101.385,101.425,101.375,101.395,124800000.0
2008-04-18 12:26:00,101.395,101.445,101.38,101.425,104800000.0
2008-04-18 12:27:00,101.42,101.45,101.405,101.425,134800000.0
2008-04-18 12:28:00,101.42,101.425,101.36,101.385,161000000.0
2008-04-18 12:29:00,101.38,101.39,101.325,101.33,344800000.0
2008-04-18 12:30:00,101.33,101.535,101.24,101.49,318000000.0
2008-04-18 12:31:00,101.465,101.47,101.39,101.45,238600000.0
2008-04-18 12:32:00,101.45,101.575,101.445,101.48,180600000.0
2008-04-18 12:33:00,101.48,101.635,101.48,101.525,168500000.0
2008-04-18 12:34:00,101.53,101.575,101.46,101.5,120500000.0
2008-04-18 12:35:00,101.5,101.53,101.465,101.465,110700000.0
2008-04-18 12:36:00,101.49,101.6,101.48,101.55,103800000.0
2008-04-18 12:37:00,101.545,101.595,101.48,101.545,142400000.0
2008-04-18 12:38:00,101.545,101.565,101.485,101.49,172800000.0
2008-04-18 12:39:00,101.49,101.535,101.48,101.5,122900000.0
2008-04-18 12:40:00,101.5,101.605,101.485,101.59,135800000.0
2008-04-18 12:41:00,101.59,101.635,101.58,101.62,281400000.0
2008-04-18 12:42:00,101.615,101.635,101.59,101.605,220700000.0
2008-04-18 12:43:00,101.605,101.64,101.59,101.61,182200000.0
2008-04-18 12:44:00,101.615,101.62,101.55,101.605,280000000.0
2008-04-18 12:45:00,101.605,101.65,101.58,101.61,165100000.0
2008-04-18 12:46:00,101.615,101.63,101.585,101.63,167500000.0
2008-04-18 12:47:00,101.63,101.645,101.565,101.585,305200000.0
2008-04-18 12:48:00,101.585,101.62,101.57,101.605,85300000.0
2008-04-18 12:49:00,101.605,101.65,101.585,101.61,132200000.0
2008-04-18 12:50:00,101.605,101.62,101.585,101.61,116200000.0
2008-04-18 12:51:00,101.61,101.63,101.59,101.6,95000000.0
2008-04-18 12:52:00,101.6,101.655,101.595,101.615,99800000.0
2008-04-18 12:53:00,101.615,101.64,101.6,101.6,100900000.0
2008-04-18 12:54:00,101.6,101.625,101.555,101.56,106000000.0
2008-04-18 12:55:00,101.56,101.57,101.535,101.55,130000000.0
2008-04-18 12:56:00,101.55,101.58,101.545,101.56,133400000.0
2008-04-18 12:57:00,101.57,101.58,101.53,101.56,135100000.0
2008-04-18 12:58:00,101.56,101.6,101.535,101.57,139000000.0
2008-04-18 12:59:00,101.57,101.59,101.54,101.54,125700000.0
2008-04-18 13:00:00,101.54,101.56,101.51,101.54,115000000.0
2008-04-18 13:01:00,101.545,101.55,101.465,101.47,134800000.0
2008-04-18 13:02:00,101.48,101.54,101.43,101.53,123600000.0
2008-04-18 13:03:00,101.53,101.545,101.52,101.53,123800000.0
2008-04-18 13:04:00,101.53,101.55,101.44,101.45,111300000.0
2008-04-18 13:05:00,101.455,101.51,101.445,101.47,124600000.0
2008-04-18 13:06:00,101.46,101.54,101.46,101.5,146500000.0
2008-04-18 13:07:00,101.5,101.53,101.49,101.53,139200000.0
2008-04-18 13:08:00,101.53,101.58,101.52,101.58,128600000.0
2008-04-18 13:09:00,101.58,101.59,101.55,101.56,116800000.0
2008-04-18 13:10:00,101.56,101.56,101.53,101.53,129600000.0
2008-04-18 13:11:00,101.53,101.56,101.52,101.54,137000000.0
2008-04-18 13:12:00,101.54,101.58,101.54,101.57,145200000.0
2008-04-18 13:13:00,101.57,101.6,101.55,101.59,154400000.0
2008-04-18 13:14:00,101.59,101.6,101.57,101.6,139900000.0
2008-04-18 13:15:00,101.6,101.61,101.53,101.53,126600000.0
2008-04-18 13:16:00,101.53,101.6,101.53,101.545,117900000.0
2008-04-18 13:17:00,101.545,101.58,101.52,101.55,123400000.0
2008-04-18 13:18:00,101.55,101.56,101.53,101.545,117300000.0
2008-04-18 13:19:00,101.545,101.55,101.52,101.52,467200000.0
2008-04-18 13:20:00,101.52,101.55,101.52,101.54,369000000.0
2008-04-18 13:21:00,101.54,101.55,101.52,101.52,136500000.0
2008-04-18 13:22:00,101.52,101.53,101.48,101.49,155300000.0
2008-04-18 13:23:00,101.49,101.5,101.46,101.46,145100000.0
2008-04-18 13:24:00,101.46,101.53,101.445,101.51,110900000.0
2008-04-18 13:25:00,101.51,101.54,101.47,101.51,117900000.0
2008-04-18 13:26:00,101.5,101.53,101.5,101.515,117200000.0
2008-04-18 13:27:00,101.515,101.54,101.51,101.53,127900000.0
2008-04-18 13:28:00,101.53,101.54,101.485,101.5,139300000.0
2008-04-18 13:29:00,101.5,101.515,101.46,101.5,132700000.0
2008-04-18 13:30:00,101.5,101.55,101.48,101.53,140600000.0
2008-04-18 13:31:00,101.53,101.54,101.51,101.53,129200000.0
2008-04-18 13:32:00,101.53,101.55,101.51,101.525,113600000.0
2008-04-18 13:33:00,101.525,101.54,101.5,101.5,125200000.0
2008-04-18 13:34:00,101.51,101.54,101.49,101.54,125500000.0
2008-04-18 13:35:00,101.54,101.545,101.5,101.5,123800000.0
2008-04-18 13:36:00,101.49,101.51,101.46,101.5,125800000.0
2008-04-18 13:37:00,101.5,101.52,101.49,101.51,119700000.0
2008-04-18 13:38:00,101.51,101.52,101.49,101.51,107400000.0
2008-04-18 13:39:00,101.5,101.51,101.43,101.47,116900000.0
2008-04-18 13:40:00,101.47,101.49,101.435,101.445,124000000.0
2008-04-18 13:41:00,101.44,101.46,101.435,101.445,121000000.0
2008-04-18 13:42:00,101.45,101.49,101.44,101.47,122100000.0
2008-04-18 13:43:00,101.47,101.58,101.45,101.57,113700000.0
2008-04-18 13:44:00,101.57,101.61,101.52,101.56,118200000.0
2008-04-18 13:45:00,101.56,101.61,101.55,101.6,111200000.0
2008-04-18 13:46:00,101.6,101.6,101.55,101.57,172800000.0
2008-04-18 13:47:00,101.57,101.59,101.54,101.55,133000000.0
2008-04-18 13:48:00,101.55,101.55,101.5,101.53,119000000.0
2008-04-18 13:49:00,101.53,101.57,101.495,101.56,134200000.0
2008-04-18 13:50:00,101.56,101.6,101.53,101.54,116000000.0
2008-04-18 13:51:00,101.54,101.58,101.53,101.56,112600000.0
2008-04-18 13:52:00,101.565,101.62,101.55,101.6,119300000.0
2008-04-18 13:53:00,101.6,101.65,101.57,101.64,109400000.0
2008-04-18 13:54:00,101.65,101.69,101.63,101.675,107800000.0
2008-04-18 13:55:00,101.675,101.69,101.64,101.67,112500000.0
2008-04-18 13:56:00,101.65,101.83,101.645,101.77,133300000.0
2008-04-18 13:57:00,101.77,101.785,101.67,101.685,220700000.0
2008-04-18 13:58:00,101.69,101.8,101.68,101.8,247299999.0
2008-04-18 13:59:00,101.8,101.86,101.78,101.85,250900000.0
2008-04-18 14:00:00,101.86,101.87,101.77,101.775,261200000.0
2008-04-18 14:01:00,101.77,101.82,101.76,101.78,138100000.0
2008-04-18 14:02:00,101.78,101.805,101.65,101.65,331300000.0
2008-04-18 14:03:00,101.65,101.71,101.65,101.685,212600000.0
2008-04-18 14:04:00,101.685,101.735,101.675,101.68,139300000.0
2008-04-18 14:05:00,101.68,101.715,101.65,101.715,123700000.0
2008-04-18 14:06:00,101.72,101.73,101.66,101.66,165500000.0
2008-04-18 14:07:00,101.66,101.66,101.605,101.65,110600000.0
2008-04-18 14:08:00,101.645,101.7,101.64,101.68,120300000.0
2008-04-18 14:09:00,101.68,101.69,101.63,101.66,129600000.0
2008-04-18 14:10:00,101.66,101.68,101.64,101.66,115200000.0
2008-04-18 14:11:00,101.66,101.66,101.59,101.6,124400000.0
2008-04-18 14:12:00,101.6,101.61,101.55,101.58,107600000.0
2008-04-18 14:13:00,101.58,101.61,101.565,101.6,111600000.0
2008-04-18 14:14:00,101.6,101.62,101.57,101.585,123300000.0
2008-04-18 14:15:00,101.585,101.62,101.58,101.59,115600000.0
2008-04-18 14:16:00,101.59,101.64,101.59,101.625,112600000.0
2008-04-18 14:17:00,101.625,101.66,101.615,101.65,123000000.0
2008-04-18 14:18:00,101.65,101.68,101.64,101.68,123000000.0
2008-04-18 14:19:00,101.68,101.685,101.65,101.665,124000000.0
2008-04-18 14:20:00,101.66,101.7,101.59,101.63,101700000.0
2008-04-18 14:21:00,101.63,101.67,101.59,101.66,108700000.0
2008-04-18 14:22:00,101.645,101.68,101.62,101.63,125000000.0
2008-04-18 14:23:00,101.62,101.63,101.58,101.62,132400000.0
2008-04-18 14:24:00,101.61,101.64,101.58,101.63,115000000.0
2008-04-18 14:25:00,101.63,101.665,101.61,101.645,102300000.0
2008-04-18 14:26:00,101.645,101.66,101.61,101.65,106600000.0
2008-04-18 14:27:00,101.65,101.665,101.6,101.66,114200000.0
2008-04-18 14:28:00,101.66,101.67,101.62,101.65,107400000.0
2008-04-18 14:29:00,101.65,101.66,101.62,101.63,112600000.0
2008-04-18 14:30:00,101.63,101.65,101.62,101.63,106200000.0
2008-04-18 14:31:00,101.63,101.65,101.61,101.65,114200000.0
2008-04-18 14:32:00,101.66,101.72,101.635,101.7,111200000.0
2008-04-18 14:33:00,101.7,101.74,101.66,101.71,111800000.0
2008-04-18 14:34:00,101.71,101.74,101.68,101.69,119600000.0
2008-04-18 14:35:00,101.69,101.72,101.65,101.69,119900000.0
2008-04-18 14:36:00,101.69,101.73,101.68,101.7,128400000.0
2008-04-18 14:37:00,101.7,101.74,101.67,101.68,120000000.0
2008-04-18 14:38:00,101.68,101.71,101.66,101.69,104900000.0
2008-04-18 14:39:00,101.69,101.69,101.63,101.64,104000000.0
2008-04-18 14:40:00,101.64,101.69,101.63,101.66,105800000.0
2008-04-18 14:41:00,101.66,101.69,101.6,101.63,109100000.0
2008-04-18 14:42:00,101.62,101.65,101.55,101.57,101500000.0
2008-04-18 14:43:00,101.58,101.63,101.57,101.57,102400000.0
2008-04-18 14:44:00,101.56,101.6,101.55,101.57,111400000.0
2008-04-18 14:45:00,101.565,101.6,101.54,101.54,124000000.0
2008-04-18 14:46:00,101.54,101.56,101.52,101.54,104000000.0
2008-04-18 14:47:00,101.54,101.55,101.51,101.55,130000000.0
2008-04-18 14:48:00,101.54,101.585,101.525,101.57,109800000.0
2008-04-18 14:49:00,101.58,101.59,101.55,101.59,122600000.0
2008-04-18 14:50:00,101.6,101.625,101.58,101.62,112500000.0
2008-04-18 14:51:00,101.62,101.64,101.6,101.64,114200000.0
2008-04-18 14:52:00,101.64,101.675,101.64,101.66,117000000.0
2008-04-18 14:53:00,101.66,101.685,101.65,101.66,137300000.0
2008-04-18 14:54:00,101.66,101.68,101.635,101.65,113700000.0
2008-04-18 14:55:00,101.65,101.69,101.635,101.65,110600000.0
2008-04-18 14:56:00,101.65,101.685,101.65,101.65,121400000.0
2008-04-18 14:57:00,101.655,101.66,101.62,101.63,131400000.0
2008-04-18 14:58:00,101.645,101.665,101.625,101.635,107000000.0
2008-04-18 14:59:00,101.635,101.65,101.62,101.625,129600000.0
2008-04-18 15:00:00,101.625,101.645,101.61,101.635,111200000.0
2008-04-18 15:01:00,101.635,101.655,101.605,101.625,108600000.0
2008-04-18 15:02:00,101.625,101.665,101.62,101.63,119800000.0
2008-04-18 15:03:00,101.63,101.645,101.61,101.63,127400000.0
2008-04-18 15:04:00,101.63,101.645,101.6,101.62,115600000.0
2008-04-18 15:05:00,101.62,101.66,101.615,101.65,114400000.0
2008-04-18 15:06:00,101.655,101.68,101.63,101.67,121800000.0
2008-04-18 15:07:00,101.665,101.71,101.64,101.7,107800000.0
2008-04-18 15:08:00,101.7,101.705,101.67,101.7,124800000.0
2008-04-18 15:09:00,101.7,101.72,101.67,101.69,127000000.0
2008-04-18 15:10:00,101.69,101.73,101.68,101.73,128900000.0
2008-04-18 15:11:00,101.73,101.77,101.7,101.75,123000000.0
2008-04-18 15:12:00,101.755,101.78,101.705,101.71,132900000.0
2008-04-18 15:13:00,101.71,101.75,101.7,101.74,113800000.0
2008-04-18 15:14:00,101.74,101.74,101.7,101.72,100400000.0
2008-04-18 15:15:00,101.72,101.75,101.71,101.71,114400000.0
2008-04-18 15:16:00,101.71,101.74,101.69,101.72,110800000.0
2008-04-18 15:17:00,101.72,101.735,101.69,101.7,187100000.0
2008-04-18 15:18:00,101.7,101.79,101.7,101.77,115400000.0
2008-04-18 15:19:00,101.77,101.79,101.75,101.77,107600000.0
2008-04-18 15:20:00,101.77,101.77,101.71,101.74,110300000.0
2008-04-18 15:21:00,101.745,101.78,101.73,101.78,118600000.0
2008-04-18 15:22:00,101.78,101.78,101.74,101.76,108200000.0
2008-04-18 15:23:00,101.76,101.76,101.75,101.76,115600000.0
2008-04-18 15:24:00,101.76,101.77,101.74,101.75,120800000.0
2008-04-18 15:25:00,101.75,101.75,101.72,101.74,135200000.0
2008-04-18 15:26:00,101.75,101.75,101.71,101.74,117000000.0
2008-04-18 15:27:00,101.74,101.755,101.725,101.74,111000000.0
2008-04-18 15:28:00,101.74,101.74,101.705,101.715,121000000.0
2008-04-18 15:29:00,101.715,101.72,101.655,101.68,112200000.0
2008-04-18 15:30:00,101.69,101.73,101.675,101.7,110200000.0
2008-04-18 15:31:00,101.705,101.715,101.68,101.685,110600000.0
2008-04-18 15:32:00,101.685,101.72,101.68,101.71,118400000.0
2008-04-18 15:33:00,101.7,101.71,101.66,101.66,112100000.0
2008-04-18 15:34:00,101.66,101.72,101.65,101.69,111300000.0
2008-04-18 15:35:00,101.7,101.7,101.65,101.68,104800000.0
2008-04-18 15:36:00,101.68,101.72,101.665,101.7,112100000.0
2008-04-18 15:37:00,101.69,101.72,101.685,101.7,108700000.0
2008-04-18 15:38:00,101.7,101.72,101.69,101.69,111600000.0
2008-04-18 15:39:00,101.69,101.7,101.67,101.68,120900000.0
2008-04-18 15:40:00,101.68,101.7,101.67,101.69,115200000.0
2008-04-18 15:41:00,101.69,101.69,101.665,101.68,136800000.0
2008-04-18 15:42:00,101.68,101.72,101.67,101.71,132200000.0
2008-04-18 15:43:00,101.71,101.72,101.67,101.67,130700000.0
2008-04-18 15:44:00,101.67,101.7,101.66,101.68,119500000.0
2008-04-18 15:45:00,101.68,101.73,101.68,101.71,105700000.0
2008-04-18 15:46:00,101.71,101.74,101.68,101.68,98700000.0
2008-04-18 15:47:00,101.68,101.72,101.68,101.7,107000000.0
2008-04-18 15:48:00,101.7,101.72,101.69,101.71,97000000.0
2008-04-18 15:49:00,101.71,101.74,101.7,101.73,113300000.0
2008-04-18 15:50:00,101.73,101.73,101.68,101.69,100600000.0
2008-04-18 15:51:00,101.69,101.71,101.67,101.69,109600000.0
2008-04-18 15:52:00,101.69,101.73,101.665,101.725,110600000.0
2008-04-18 15:53:00,101.72,101.74,101.7,101.71,118700000.0
2008-04-18 15:54:00,101.71,101.73,101.71,101.73,103400000.0
2008-04-18 15:55:00,101.73,101.76,101.71,101.76,97600000.0
2008-04-18 15:56:00,101.76,101.77,101.73,101.76,94400000.0
2008-04-18 15:57:00,101.76,101.78,101.74,101.74,92200000.0
2008-04-18 15:58:00,101.74,101.76,101.72,101.73,94000000.0
2008-04-18 15:59:00,101.72,101.75,101.69,101.71,92600000.0
2008-04-18 16:00:00,101.71,101.71,101.66,101.68,97100000.0
2008-04-18 16:01:00,101.68,101.7,101.64,101.69,130200000.0
2008-04-18 16:02:00,101.69,101.71,101.69,101.71,99000000.0
2008-04-18 16:03:00,101.71,101.73,101.7,101.71,116600000.0
2008-04-18 16:04:00,101.71,101.71,101.68,101.7,95800000.0
2008-04-18 16:05:00,101.7,101.72,101.68,101.715,103200000.0
2008-04-18 16:06:00,101.72,101.73,101.68,101.71,99200000.0
2008-04-18 16:07:00,101.71,101.76,101.7,101.71,94400000.0
2008-04-18 16:08:00,101.71,101.76,101.71,101.74,97600000.0
2008-04-18 16:09:00,101.74,101.74,101.71,101.72,98200000.0
2008-04-18 16:10:00,101.72,101.73,101.7,101.72,103800000.0
2008-04-18 16:11:00,101.72,101.76,101.7,101.73,106200000.0
2008-04-18 16:12:00,101.73,101.74,101.71,101.72,101800000.0
2008-04-18 16:13:00,101.72,101.76,101.7,101.72,97200000.0
2008-04-18 16:14:00,101.72,101.72,101.69,101.69,115600000.0
2008-04-18 16:15:00,101.69,101.74,101.69,101.73,103200000.0
2008-04-18 16:16:00,101.73,101.76,101.71,101.75,97800000.0
2008-04-18 16:17:00,101.75,101.76,101.715,101.73,98800000.0
2008-04-18 16:18:00,101.73,101.77,101.73,101.75,103000000.0
2008-04-18 16:19:00,101.75,101.77,101.74,101.74,105800000.0
2008-04-18 16:20:00,101.74,101.77,101.73,101.76,106200000.0
2008-04-18 16:21:00,101.76,101.79,101.74,101.76,99400000.0
2008-04-18 16:22:00,101.76,101.76,101.73,101.74,109200000.0
2008-04-18 16:23:00,101.74,101.74,101.71,101.72,98800000.0
2008-04-18 16:24:00,101.72,101.72,101.66,101.72,107000000.0
2008-04-18 16:25:00,101.72,101.73,101.68,101.69,103800000.0
2008-04-18 16:26:00,101.69,101.715,101.67,101.69,112200000.0
2008-04-18 16:27:00,101.69,101.73,101.69,101.72,110400000.0
2008-04-18 16:28:00,101.72,101.74,101.69,101.7,110200000.0
2008-04-18 16:29:00,101.7,101.73,101.67,101.72,102000000.0
2008-04-18 16:30:00,101.72,101.76,101.71,101.74,95200000.0
2008-04-18 16:31:00,101.73,101.79,101.72,101.77,99700000.0
2008-04-18 16:32:00,101.77,101.79,101.75,101.79,94600000.0
2008-04-18 16:33:00,101.79,101.8,101.76,101.77,105700000.0
2008-04-18 16:34:00,101.78,101.81,101.76,101.76,114600000.0
2008-04-18 16:35:00,101.765,101.81,101.76,101.78,117000000.0
2008-04-18 16:36:00,101.78,101.79,101.75,101.76,94600000.0
2008-04-18 16:37:00,101.76,101.8,101.755,101.79,101000000.0
2008-04-18 16:38:00,101.78,101.8,101.76,101.79,102600000.0
2008-04-18 16:39:00,101.79,101.8,101.77,101.78,111200000.0
2008-04-18 16:40:00,101.78,101.82,101.78,101.8,111000000.0
2008-04-18 16:41:00,101.8,101.82,101.79,101.82,103600000.0
2008-04-18 16:42:00,101.82,101.83,101.79,101.79,128800000.0
2008-04-18 16:43:00,101.79,101.84,101.77,101.825,141500000.0
2008-04-18 16:44:00,101.825,101.84,101.82,101.84,110900000.0
2008-04-18 16:45:00,101.84,101.85,101.82,101.85,116200000.0
2008-04-18 16:46:00,101.85,101.86,101.82,101.84,113000000.0
2008-04-18 16:47:00,101.845,101.89,101.845,101.89,99000000.0
2008-04-18 16:48:00,101.89,101.89,101.87,101.89,98800000.0
2008-04-18 16:49:00,101.89,101.89,101.86,101.87,101200000.0
2008-04-18 16:50:00,101.87,101.9,101.84,101.9,101800000.0
2008-04-18 16:51:00,101.9,101.9,101.86,101.88,115500000.0
2008-04-18 16:52:00,101.88,101.9,101.85,101.87,106800000.0
2008-04-18 16:53:00,101.87,101.88,101.84,101.88,135000000.0
2008-04-18 16:54:00,101.88,101.88,101.87,101.87,102600000.0
2008-04-18 16:55:00,101.87,101.88,101.84,101.86,109800000.0
2008-04-18 16:56:00,101.86,101.87,101.85,101.85,99600000.0
2008-04-18 16:57:00,101.85,101.89,101.85,101.87,103900000.0
2008-04-18 16:58:00,101.87,101.88,101.85,101.86,94200000.0
2008-04-18 16:59:00,101.86,101.87,101.85,101.87,96100000.0
2008-04-18 17:00:00,101.87,101.9,101.87,101.9,90800000.0
2008-04-18 17:01:00,101.9,102.0,101.88,101.97,179000000.0
2008-04-18 17:02:00,101.97,102.0,101.92,102.0,100100000.0
2008-04-18 17:03:00,102.0,102.05,101.99,102.03,119600000.0
2008-04-18 17:04:00,102.03,102.04,102.0,102.02,131800000.0
2008-04-18 17:05:00,102.02,102.06,102.01,102.05,102200000.0
2008-04-18 17:06:00,102.05,102.07,102.02,102.05,148500000.0
2008-04-18 17:07:00,102.05,102.05,102.0,102.0,114700000.0
2008-04-18 17:08:00,102.0,102.03,101.99,102.01,132800000.0
2008-04-18 17:09:00,102.01,102.03,101.99,102.0,112100000.0
2008-04-18 17:10:00,102.0,102.0,101.96,101.97,135400000.0
2008-04-18 17:11:00,101.97,101.98,101.96,101.96,338100000.0
2008-04-18 17:12:00,101.96,101.99,101.95,101.97,112500000.0
2008-04-18 17:13:00,101.97,101.99,101.95,101.96,228300000.0
2008-04-18 17:14:00,101.96,101.97,101.95,101.97,123700000.0
2008-04-18 17:15:00,101.97,101.99,101.95,101.96,121800000.0
2008-04-18 17:16:00,101.96,101.97,101.92,101.94,136900000.0
2008-04-18 17:17:00,101.94,101.95,101.89,101.9,127100000.0
2008-04-18 17:18:00,101.9,101.92,101.9,101.91,151700000.0
2008-04-18 17:19:00,101.91,101.91,101.9,101.9,138800000.0
2008-04-18 17:20:00,101.9,101.91,101.87,101.88,188600000.0
2008-04-18 17:21:00,101.88,101.9,101.88,101.9,113600000.0
2008-04-18 17:22:00,101.9,101.94,101.9,101.92,115200000.0
2008-04-18 17:23:00,101.91,101.95,101.9,101.94,119600000.0
2008-04-18 17:24:00,101.94,101.96,101.92,101.94,130400000.0
2008-04-18 17:25:00,101.94,101.96,101.94,101.95,129200000.0
2008-04-18 17:26:00,101.95,101.95,101.92,101.92,124800000.0
2008-04-18 17:27:00,101.92,101.94,101.9,101.91,95000000.0
2008-04-18 17:28:00,101.91,101.91,101.87,101.89,96800000.0
2008-04-18 17:29:00,101.89,101.89,101.83,101.835,110900000.0
2008-04-18 17:30:00,101.825,101.85,101.81,101.84,96400000.0
2008-04-18 17:31:00,101.84,101.87,101.82,101.85,107000000.0
2008-04-18 17:32:00,101.85,101.86,101.835,101.84,98000000.0
2008-04-18 17:33:00,101.84,101.85,101.82,101.83,96200000.0
2008-04-18 17:34:00,101.83,101.83,101.81,101.82,112000000.0
2008-04-18 17:35:00,101.82,101.84,101.81,101.83,117000000.0
2008-04-18 17:36:00,101.83,101.86,101.82,101.86,105600000.0
2008-04-18 17:37:00,101.86,101.86,101.84,101.85,105800000.0
2008-04-18 17:38:00,101.85,101.88,101.84,101.87,109200000.0
2008-04-18 17:39:00,101.87,101.89,101.87,101.88,114800000.0
2008-04-18 17:40:00,101.88,101.91,101.87,101.9,105800000.0
2008-04-18 17:41:00,101.9,101.91,101.885,101.9,116000000.0
2008-04-18 17:42:00,101.9,101.94,101.88,101.94,136700000.0
2008-04-18 17:43:00,101.94,101.94,101.92,101.92,109200000.0
2008-04-18 17:44:00,101.92,101.95,101.9,101.94,105900000.0
2008-04-18 17:45:00,101.93,101.95,101.91,101.94,107000000.0
2008-04-18 17:46:00,101.94,101.96,101.93,101.94,107500000.0
2008-04-18 17:47:00,101.94,101.99,101.94,101.96,120000000.0
2008-04-18 17:48:00,101.96,101.97,101.95,101.95,130900000.0
2008-04-18 17:49:00,101.95,101.96,101.91,101.91,104800000.0
2008-04-18 17:50:00,101.91,101.92,101.91,101.92,107400000.0
2008-04-18 17:51:00,101.92,101.95,101.91,101.93,125500000.0
2008-04-18 17:52:00,101.93,101.97,101.92,101.97,112600000.0
2008-04-18 17:53:00,101.97,101.97,101.93,101.96,126200000.0
2008-04-18 17:54:00,101.97,101.97,101.93,101.94,109900000.0
2008-04-18 17:55:00,101.95,101.95,101.93,101.94,112800000.0
2008-04-18 17:56:00,101.94,101.95,101.93,101.94,115100000.0
2008-04-18 17:57:00,101.94,102.0,101.94,101.96,111700000.0
2008-04-18 17:58:00,101.96,101.97,101.94,101.97,105600000.0
2008-04-18 17:59:00,101.97,101.98,101.96,101.96,134600000.0
2008-04-18 18:00:00,101.96,101.98,101.95,101.96,101200000.0
2008-04-18 18:01:00,101.96,101.96,101.93,101.93,106000000.0
2008-04-18 18:02:00,101.93,101.96,101.91,101.96,122800000.0
2008-04-18 18:03:00,101.96,101.97,101.94,101.97,105800000.0
2008-04-18 18:04:00,101.97,102.01,101.97,101.985,117000000.0
2008-04-18 18:05:00,101.99,102.03,101.99,102.01,120600000.0
2008-04-18 18:06:00,102.01,102.03,101.97,101.99,103400000.0
2008-04-18 18:07:00,101.99,102.0,101.96,101.97,104800000.0
2008-04-18 18:08:00,101.97,101.995,101.955,101.975,141800000.0
2008-04-18 18:09:00,101.975,102.035,101.96,102.035,125900000.0
2008-04-18 18:10:00,102.035,102.07,102.015,102.07,124200000.0
2008-04-18 18:11:00,102.07,102.08,102.02,102.05,110600000.0
2008-04-18 18:12:00,102.05,102.05,102.01,102.03,114200000.0
2008-04-18 18:13:00,102.03,102.04,102.01,102.03,137700000.0
2008-04-18 18:14:00,102.03,102.06,102.01,102.03,110800000.0
2008-04-18 18:15:00,102.03,102.04,102.01,102.04,120200000.0
2008-04-18 18:16:00,102.04,102.07,102.02,102.07,114600000.0
2008-04-18 18:17:00,102.07,102.08,102.06,102.06,116600000.0
2008-04-18 18:18:00,102.06,102.06,102.03,102.04,132800000.0
2008-04-18 18:19:00,102.04,102.04,102.0,102.02,125000000.0
2008-04-18 18:20:00,102.02,102.06,102.01,102.03,125800000.0
2008-04-18 18:21:00,102.03,102.04,102.02,102.02,140800000.0
2008-04-18 18:22:00,102.02,102.02,102.0,102.0,147000000.0
2008-04-18 18:23:00,102.0,102.03,101.98,102.01,259100000.0
2008-04-18 18:24:00,102.01,102.06,102.01,102.04,133400000.0
2008-04-18 18:25:00,102.04,102.06,102.04,102.05,144000000.0
2008-04-18 18:26:00,102.05,102.05,102.03,102.03,161000000.0
2008-04-18 18:27:00,102.03,102.04,102.02,102.03,131200000.0
2008-04-18 18:28:00,102.03,102.05,102.025,102.04,127200000.0
2008-04-18 18:29:00,102.04,102.075,102.04,102.075,135600000.0
2008-04-18 18:30:00,102.07,102.09,102.065,102.065,137600000.0
2008-04-18 18:31:00,102.065,102.095,102.065,102.08,143800000.0
2008-04-18 18:32:00,102.08,102.08,102.07,102.07,168200000.0
2008-04-18 18:33:00,102.07,102.07,102.055,102.055,139600000.0
2008-04-18 18:34:00,102.05,102.05,102.03,102.03,134600000.0
2008-04-18 18:35:00,102.03,102.03,101.995,101.995,133800000.0
2008-04-18 18:36:00,101.99,102.0,101.97,101.98,157200000.0
2008-04-18 18:37:00,101.98,102.01,101.96,102.0,158800000.0
2008-04-18 18:38:00,102.0,102.01,101.985,102.0,133800000.0
2008-04-18 18:39:00,102.0,102.04,102.0,102.04,119200000.0
2008-04-18 18:40:00,102.035,102.05,102.025,102.03,144800000.0
2008-04-18 18:41:00,102.03,102.07,102.03,102.045,122600000.0
2008-04-18 18:42:00,102.04,102.065,102.03,102.05,140200000.0
2008-04-18 18:43:00,102.05,102.06,102.02,102.02,142000000.0
2008-04-18 18:44:00,102.02,102.07,102.02,102.07,131800000.0
2008-04-18 18:45:00,102.07,102.07,102.025,102.05,140800000.0
2008-04-18 18:46:00,102.05,102.05,102.01,102.015,144200000.0
2008-04-18 18:47:00,102.015,102.035,101.975,101.98,155600000.0
2008-04-18 18:48:00,101.98,101.995,101.97,101.99,134200000.0
2008-04-18 18:49:00,101.99,101.99,101.97,101.97,183200000.0
2008-04-18 18:50:00,101.97,101.99,101.97,101.97,145600000.0
2008-04-18 18:51:00,101.97,101.98,101.95,101.96,151600000.0
2008-04-18 18:52:00,101.96,101.99,101.955,101.975,137800000.0
2008-04-18 18:53:00,101.975,101.98,101.97,101.98,164000000.0
2008-04-18 18:54:00,101.98,101.98,101.97,101.97,165400000.0
2008-04-18 18:55:00,101.97,101.97,101.945,101.955,194200000.0
2008-04-18 18:56:00,101.955,101.955,101.95,101.955,150400000.0
2008-04-18 18:57:00,101.955,101.97,101.955,101.97,193400000.0
2008-04-18 18:58:00,101.97,101.97,101.94,101.95,151600000.0
2008-04-18 18:59:00,101.95,101.96,101.91,101.93,122300000.0
2008-04-18 19:00:00,101.93,101.93,101.89,101.915,147700000.0
2008-04-18 19:01:00,101.915,101.95,101.88,101.88,138000000.0
2008-04-18 19:02:00,101.88,101.91,101.88,101.89,142400000.0
2008-04-18 19:03:00,101.89,101.9,101.89,101.9,173400000.0
2008-04-18 19:04:00,101.9,101.91,101.845,101.845,127300000.0
2008-04-18 19:05:00,101.845,101.875,101.83,101.83,152900000.0
2008-04-18 19:06:00,101.83,101.84,101.83,101.83,196400000.0
2008-04-18 19:07:00,101.83,101.83,101.79,101.81,201600000.0
2008-04-18 19:08:00,101.81,101.85,101.81,101.825,138000000.0
2008-04-18 19:09:00,101.825,101.87,101.81,101.85,132600000.0
2008-04-18 19:10:00,101.85,101.92,101.835,101.92,216100000.0
2008-04-18 19:11:00,101.92,101.94,101.885,101.92,124200000.0
2008-04-18 19:12:00,101.92,101.94,101.89,101.9,144200000.0
2008-04-18 19:13:00,101.9,101.93,101.89,101.92,164000000.0
2008-04-18 19:14:00,101.92,101.92,101.88,101.88,143600000.0
2008-04-18 19:15:00,101.88,101.9,101.86,101.89,156800000.0
2008-04-18 19:16:00,101.89,101.89,101.87,101.88,141200000.0
2008-04-18 19:17:00,101.88,101.91,101.88,101.885,142600000.0
2008-04-18 19:18:00,101.885,101.9,101.88,101.9,431800000.0
2008-04-18 19:19:00,101.9,101.91,101.9,101.9,141200000.0
2008-04-18 19:20:00,101.9,101.91,101.88,101.91,151000000.0
2008-04-18 19:21:00,101.91,101.92,101.9,101.92,120200000.0
2008-04-18 19:22:00,101.92,101.92,101.88,101.9,126400000.0
2008-04-18 19:23:00,101.9,101.92,101.88,101.89,129600000.0
2008-04-18 19:24:00,101.89,101.9,101.865,101.87,121000000.0
2008-04-18 19:25:00,101.87,101.91,101.86,101.87,128600000.0
2008-04-18 19:26:00,101.87,101.88,101.87,101.88,134800000.0
2008-04-18 19:27:00,101.88,101.91,101.87,101.9,147600000.0
2008-04-18 19:28:00,101.9,101.9,101.88,101.88,132000000.0
2008-04-18 19:29:00,101.88,101.89,101.86,101.86,134000000.0
2008-04-18 19:30:00,101.86,101.88,101.85,101.86,132600000.0
2008-04-18 19:31:00,101.86,101.88,101.85,101.88,200200000.0
2008-04-18 19:32:00,101.88,101.89,101.86,101.86,139800000.0
2008-04-18 19:33:00,101.86,101.86,101.84,101.84,163600000.0
2008-04-18 19:34:00,101.84,101.86,101.82,101.84,149000000.0
2008-04-18 19:35:00,101.84,101.85,101.82,101.83,152000000.0
2008-04-18 19:36:00,101.83,101.84,101.79,101.8,150400000.0
2008-04-18 19:37:00,101.8,101.83,101.8,101.81,151000000.0
2008-04-18 19:38:00,101.81,101.87,101.81,101.85,178400000.0
2008-04-18 19:39:00,101.85,101.87,101.83,101.87,135100000.0
2008-04-18 19:40:00,101.87,101.93,101.84,101.87,115900000.0
2008-04-18 19:41:00,101.87,101.89,101.84,101.85,124400000.0
2008-04-18 19:42:00,101.85,101.87,101.83,101.86,142000000.0
2008-04-18 19:43:00,101.86,101.89,101.86,101.89,161000000.0
2008-04-18 19:44:00,101.89,101.895,101.835,101.835,153400000.0
2008-04-18 19:45:00,101.835,101.86,101.83,101.84,142200000.0
2008-04-18 19:46:00,101.84,101.86,101.835,101.86,168600000.0
2008-04-18 19:47:00,101.86,101.87,101.86,101.86,152200000.0
2008-04-18 19:48:00,101.86,101.875,101.845,101.875,139200000.0
2008-04-18 19:49:00,101.875,101.88,101.86,101.865,136200000.0
2008-04-18 19:50:00,101.865,101.875,101.85,101.87,150000000.0
2008-04-18 19:51:00,101.87,101.89,101.87,101.87,181400000.0
2008-04-18 19:52:00,101.87,101.87,101.86,101.86,199400000.0
2008-04-18 19:53:00,101.86,101.86,101.83,101.83,185000000.0
2008-04-18 19:54:00,101.835,101.84,101.83,101.83,150000000.0
2008-04-18 19:55:00,101.83,101.84,101.8,101.81,141500000.0
2008-04-18 19:56:00,101.81,101.83,101.81,101.83,152000000.0
2008-04-18 19:57:00,101.83,101.87,101.83,101.855,180200000.0
2008-04-18 19:58:00,101.855,101.875,101.85,101.87,155200000.0
2008-04-18 19:59:00,101.87,101.88,101.86,101.86,168400000.0
2008-04-18 20:00:00,101.85,101.87,101.845,101.86,149600000.0
2008-04-18 20:01:00,101.86,101.88,101.84,101.87,140200000.0
2008-04-18 20:02:00,101.87,101.87,101.86,101.86,153000000.0
2008-04-18 20:03:00,101.86,101.87,101.825,101.83,162400000.0
2008-04-18 20:04:00,101.83,101.83,101.8,101.8,190400000.0
2008-04-18 20:05:00,101.8,101.82,101.8,101.82,138200000.0
2008-04-18 20:06:00,101.82,101.845,101.81,101.845,128200000.0
2008-04-18 20:07:00,101.845,101.87,101.84,101.84,127000000.0
2008-04-18 20:08:00,101.84,101.85,101.83,101.83,130000000.0
2008-04-18 20:09:00,101.83,101.83,101.81,101.81,218700000.0
2008-04-18 20:10:00,101.81,101.82,101.81,101.82,154000000.0
2008-04-18 20:11:00,101.82,101.82,101.79,101.79,135800000.0
2008-04-18 20:12:00,101.79,101.805,101.77,101.8,142400000.0
2008-04-18 20:13:00,101.8,101.82,101.8,101.81,160800000.0
2008-04-18 20:14:00,101.81,101.815,101.81,101.81,205600000.0
2008-04-18 20:15:00,101.81,101.82,101.8,101.81,163800000.0
2008-04-18 20:16:00,101.81,101.86,101.81,101.86,128000000.0
2008-04-18 20:17:00,101.86,101.87,101.84,101.84,158600000.0
2008-04-18 20:18:00,101.84,101.92,101.84,101.92,133600000.0
2008-04-18 20:19:00,101.92,101.92,101.905,101.92,141000000.0
2008-04-18 20:20:00,101.92,101.95,101.92,101.92,137400000.0
2008-04-18 20:21:00,101.92,101.96,101.895,101.925,128400000.0
2008-04-18 20:22:00,101.925,101.95,101.915,101.915,119800000.0
2008-04-18 20:23:00,101.915,101.94,101.915,101.94,164200000.0
2008-04-18 20:24:00,101.94,101.96,101.92,101.96,137000000.0
2008-04-18 20:25:00,101.96,101.98,101.95,101.965,130600000.0
2008-04-18 20:26:00,101.965,101.97,101.94,101.97,129400000.0
2008-04-18 20:27:00,101.97,102.01,101.95,101.98,103000000.0
2008-04-18 20:28:00,101.98,102.03,101.97,102.0,109000000.0
2008-04-18 20:29:00,102.0,102.02,101.97,102.01,116700000.0
2008-04-18 20:30:00,102.01,102.02,101.99,102.02,118000000.0
2008-04-18 20:31:00,102.02,102.02,101.95,101.96,331400000.0
2008-04-18 20:32:00,101.96,101.98,101.96,101.96,118800000.0
2008-04-18 20:33:00,101.96,101.99,101.94,101.99,101600000.0
2008-04-18 20:34:00,101.99,102.0,101.98,102.0,117500000.0
2008-04-18 20:35:00,102.0,102.02,101.99,102.01,114400000.0
2008-04-18 20:36:00,102.01,102.01,101.97,101.98,122000000.0
2008-04-18 20:37:00,101.98,102.0,101.98,102.0,123200000.0
2008-04-18 20:38:00,102.0,102.0,101.95,101.95,230700000.0
2008-04-18 20:39:00,101.95,101.97,101.93,101.96,158000000.0
2008-04-18 20:40:00,101.96,102.01,101.92,102.01,122200000.0
2008-04-18 20:41:00,102.01,102.01,101.96,101.97,110400000.0
2008-04-18 20:42:00,101.97,101.98,101.96,101.97,109200000.0
2008-04-18 20:43:00,101.97,102.02,101.97,102.02,115900000.0
2008-04-18 20:44:00,102.02,102.02,102.0,102.01,116800000.0
2008-04-18 20:45:00,102.01,102.03,101.99,102.01,112400000.0
2008-04-18 20:46:00,102.01,102.03,101.98,101.98,104400000.0
2008-04-18 20:47:00,101.99,102.02,101.99,102.01,117400000.0
2008-04-18 20:48:00,102.01,102.01,101.99,101.99,130000000.0
2008-04-18 20:49:00,101.99,102.0,101.98,101.98,125200000.0
2008-04-18 20:50:00,101.98,101.99,101.96,101.96,123200000.0
2008-04-18 20:51:00,101.96,101.97,101.93,101.94,208700000.0
2008-04-18 20:52:00,101.94,101.96,101.92,101.94,490200000.0
2008-04-18 20:53:00,101.94,101.94,101.9,101.91,219100000.0
2008-04-18 20:54:00,101.91,101.97,101.91,101.96,112800000.0
2008-04-18 20:55:00,101.96,101.96,101.9,101.94,142900000.0
2008-04-18 20:56:00,101.94,101.97,101.92,101.95,114100000.0
2008-04-18 20:57:00,101.95,101.98,101.95,101.98,105600000.0
2008-04-18 20:58:00,101.98,101.99,101.93,101.94,98600000.0
2008-04-18 20:59:00,101.94,102.01,101.93,102.0,108100000.0
2008-04-18 21:00:00,102.0,102.01,101.94,101.95,105500000.0
2008-04-18 21:01:00,101.95,101.98,101.93,101.93,115600000.0
2008-04-18 21:02:00,101.93,101.93,101.84,101.87,202800000.0
2008-04-18 21:03:00,101.88,101.89,101.86,101.87,146400000.0
2008-04-18 21:04:00,101.87,101.9,101.87,101.9,114000000.0
2008-04-18 21:05:00,101.9,101.9,101.88,101.9,120800000.0
2008-04-18 21:06:00,101.9,101.93,101.89,101.9,122000000.0
2008-04-18 21:07:00,101.9,101.91,101.89,101.9,130000000.0
2008-04-18 21:08:00,101.9,101.9,101.9,101.9,127600000.0
2008-04-18 21:09:00,101.9,101.91,101.89,101.91,488300000.0
2008-04-18 21:10:00,101.91,101.94,101.91,101.94,868500000.0
2008-04-18 21:11:00,101.94,101.94,101.93,101.93,124000000.0
2008-04-18 21:12:00,101.93,101.94,101.89,101.89,122000000.0
2008-04-18 21:13:00,101.89,101.93,101.89,101.89,131000000.0
2008-04-18 21:14:00,101.89,101.93,101.89,101.91,120800000.0
2008-04-18 21:15:00,101.91,101.93,101.87,101.91,123800000.0
2008-04-18 21:16:00,101.91,101.93,101.91,101.91,121200000.0
2008-04-18 21:17:00,101.91,101.92,101.9,101.9,119800000.0
2008-04-18 21:18:00,101.9,101.91,101.9,101.9,119600000.0
2008-04-18 21:19:00,101.9,101.91,101.86,101.89,116300000.0
2008-04-18 21:20:00,101.89,101.89,101.82,101.84,107600000.0
2008-04-18 21:21:00,101.84,101.88,101.81,101.88,128200000.0
2008-04-18 21:22:00,101.88,101.89,101.87,101.89,129200000.0
2008-04-18 21:23:00,101.89,101.91,101.88,101.9,126800000.0
2008-04-18 21:24:00,101.9,101.91,101.89,101.89,128800000.0
2008-04-18 21:25:00,101.89,101.9,101.88,101.9,125200000.0
2008-04-18 21:26:00,101.9,101.92,101.88,101.9,136000000.0
2008-04-18 21:27:00,101.9,101.93,101.89,101.93,123400000.0
2008-04-18 21:28:00,101.93,101.94,101.9,101.93,120000000.0
2008-04-18 21:29:00,101.93,101.93,101.9,101.93,125600000.0
2008-04-18 21:30:00,101.93,101.93,101.91,101.91,138000000.0
2008-04-18 21:31:00,101.91,101.92,101.9,101.91,123400000.0
2008-04-18 21:32:00,101.91,101.92,101.89,101.91,125700000.0
2008-04-18 21:33:00,101.91,101.92,101.89,101.9,119600000.0
2008-04-18 21:34:00,101.9,101.93,101.9,101.92,113200000.0
2008-04-18 21:35:00,101.92,101.94,101.92,101.93,120800000.0
2008-04-18 21:36:00,101.93,101.94,101.91,101.91,117600000.0
2008-04-18 21:37:00,101.92,101.99,101.92,101.99,120200000.0
2008-04-18 21:38:00,101.99,101.99,101.95,101.96,106400000.0
2008-04-18 21:39:00,101.96,101.96,101.92,101.93,115600000.0
2008-04-18 21:40:00,101.93,101.97,101.92,101.92,108000000.0
2008-04-18 21:41:00,101.92,101.94,101.9,101.9,124200000.0
2008-04-18 21:42:00,101.9,101.91,101.85,101.85,123800000.0
2008-04-18 21:43:00,101.85,101.88,101.84,101.88,170800000.0
2008-04-18 21:44:00,101.88,101.91,101.865,101.9,119000000.0
2008-04-18 21:45:00,101.9,101.93,101.89,101.9,128600000.0
2008-04-18 21:46:00,101.9,101.9,101.88,101.9,188000000.0
2008-04-18 21:47:00,101.9,101.94,101.88,101.92,122000000.0
2008-04-18 21:48:00,101.92,101.94,101.88,101.88,123600000.0
2008-04-18 21:49:00,101.88,101.91,101.87,101.9,124800000.0
2008-04-18 21:50:00,101.9,101.91,101.88,101.9,171500000.0
2008-04-18 21:51:00,101.9,101.9,101.89,101.89,261600000.0
2008-04-18 21:52:00,101.89,101.92,101.89,101.9,122400000.0
2008-04-18 21:53:00,101.9,101.91,101.89,101.9,197400000.0
2008-04-18 21:54:00,101.9,101.91,101.87,101.89,202400000.0
2008-04-18 21:55:00,101.89,101.9,101.86,101.86,121600000.0
2008-04-18 21:56:00,101.86,101.87,101.84,101.86,121400000.0
2008-04-18 21:57:00,101.86,101.87,101.84,101.84,246200000.0
2008-04-18 21:58:00,101.84,101.84,101.705,101.77,249200000.0
2008-04-18 21:59:00,101.77,101.81,101.76,101.76,118700000.0
2008-04-18 22:00:00,101.76,101.8,101.76,101.79,124900000.0
2008-04-18 22:01:00,101.79,101.8,101.79,101.8,118400000.0
2008-04-18 22:02:00,101.8,101.81,101.79,101.81,157000000.0
2008-04-18 22:03:00,101.8,101.81,101.785,101.81,122400000.0
2008-04-18 22:04:00,101.81,101.81,101.79,101.79,125400000.0
2008-04-18 22:05:00,101.79,101.8,101.79,101.79,214000000.0
2008-04-18 22:06:00,101.79,101.8,101.78,101.8,664500000.0
2008-04-18 22:07:00,101.8,101.82,101.78,101.8,1330700000.0
2008-04-18 22:08:00,101.8,101.85,101.8,101.84,1408800000.0
2008-04-18 22:09:00,101.84,101.85,101.81,101.82,1220200000.0
2008-04-18 22:10:00,101.82,101.83,101.82,101.82,1248400000.0
2008-04-18 22:11:00,101.82,101.82,101.82,101.82,1350200000.0
2008-04-18 22:12:00,101.82,101.84,101.82,101.84,631400000.0
2008-04-18 22:13:00,101.84,101.84,101.84,101.84,946700000.0
2008-04-18 22:14:00,101.83,101.84,101.81,101.83,1427100000.0
2008-04-18 22:15:00,101.81,101.81,101.81,101.81,1427100000.0
2008-04-18 22:16:00,101.81,101.82,101.8,101.81,1087800000.0
2008-04-18 22:17:00,101.81,101.86,101.81,101.86,1177800000.0
2008-04-18 22:18:00,101.86,101.89,101.86,101.87,124200000.0
2008-04-18 22:19:00,101.87,101.9,101.86,101.87,120300000.0
2008-04-18 22:20:00,101.87,101.88,101.87,101.87,125500000.0
2008-04-18 22:21:00,101.87,101.87,101.85,101.85,128000000.0
2008-04-18 22:22:00,101.85,101.87,101.81,101.81,938900000.0
2008-04-18 22:23:00,101.81,101.82,101.8,101.82,734300000.0
2008-04-18 22:24:00,101.82,101.82,101.81,101.81,654000000.0
2008-04-18 22:25:00,101.81,101.83,101.81,101.81,1049900000.0
2008-04-18 22:26:00,101.81,101.82,101.79,101.79,848200000.0
2008-04-18 22:27:00,101.8,101.84,101.8,101.82,793200000.0
2008-04-18 22:28:00,101.82,101.84,101.81,101.81,1117600000.0
2008-04-18 22:29:00,101.83,101.83,101.81,101.81,1148600000.0
2008-04-18 22:30:00,101.83,101.84,101.83,101.83,1671700000.0
2008-04-18 22:31:00,101.81,101.86,101.8,101.8,1671700000.0
2008-04-18 22:32:00,101.81,101.83,101.81,101.83,1901200000.0
2008-04-18 22:33:00,101.8,101.81,101.76,101.76,1901200000.0
2008-04-18 22:34:00,101.76,101.76,101.76,101.76,2043900000.0
2008-04-18 22:35:00,101.76,101.82,101.76,101.79,927700000.0
2008-04-18 22:36:00,101.79,101.8,101.79,101.8,2012000000.0
2008-04-18 22:37:00,101.81,101.86,101.81,101.86,1740000000.0
2008-04-18 22:38:00,101.86,101.86,101.77,101.8,1740000000.0
2008-04-18 22:39:00,101.83,101.83,101.79,101.79,1677600000.0
2008-04-18 22:40:00,101.77,101.79,101.77,101.79,1677600000.0
2008-04-18 22:41:00,101.78,101.81,101.73,101.76,1677600000.0
2008-04-18 22:43:00,101.75,101.8,101.75,101.77,1677600000.0
2008-04-18 22:45:00,101.78,101.78,101.76,101.76,1677600000.0
2008-04-18 22:47:00,101.77,101.77,101.76,101.77,1677600000.0
2008-04-18 22:48:00,101.78,101.8,101.77,101.79,1677600000.0
2008-04-18 22:49:00,101.78,101.78,101.77,101.77,1677600000.0
2008-04-18 22:50:00,101.78,101.78,101.77,101.78,1677600000.0
2008-04-18 22:51:00,101.76,101.77,101.75,101.77,1677600000.0
2008-04-18 22:52:00,101.77,101.78,101.73,101.73,1831600000.0
2008-04-18 22:53:00,101.77,101.77,101.76,101.77,2083200000.0
2008-04-18 22:54:00,101.79,101.79,101.78,101.78,2083200000.0
2008-04-18 22:55:00,101.77,101.81,101.77,101.79,2083200000.0
2008-04-18 22:56:00,101.75,101.79,101.725,101.74,2083200000.0
2008-04-18 22:57:00,101.79,101.8,101.79,101.8,1838400000.0
2008-04-18 22:58:00,101.79,101.79,101.77,101.78,1838400000.0
2008-04-18 22:59:00,101.78,101.78,101.78,101.78,630400000.0
2008-04-20 23:00:00,101.959,101.966,101.933,101.953,197700000.0
2008-04-20 23:01:00,101.97,101.972,101.936,101.972,268900000.0
2008-04-20 23:02:00,101.965,101.971,101.942,101.942,192200000.0
2008-04-20 23:03:00,101.965,101.977,101.943,101.977,270800000.0
2008-04-20 23:04:00,101.994,101.994,101.963,101.981,85100000.0
2008-04-20 23:05:00,101.965,101.97,101.949,101.97,57100000.0
2008-04-20 23:06:00,101.967,101.975,101.949,101.975,152200000.0
2008-04-20 23:07:00,101.963,101.978,101.947,101.976,299600000.0
2008-04-20 23:08:00,101.97,101.97,101.96,101.96,32000000.0
2008-04-20 23:09:00,101.96,101.96,101.96,101.96,272000000.0
2008-04-20 23:10:00,101.96,101.98,101.96,101.98,296000000.0
2008-04-20 23:11:00,101.98,101.98,101.98,101.98,264000000.0
2008-04-20 23:12:00,101.98,101.98,101.97,101.97,280000000.0
2008-04-20 23:13:00,101.97,101.97,101.93,101.97,224000000.0
2008-04-20 23:14:00,101.97,101.97,101.95,101.95,224000000.0
2008-04-20 23:15:00,101.95,101.96,101.95,101.96,208000000.0
2008-04-20 23:16:00,101.96,101.96,101.96,101.96,200000000.0
2008-04-20 23:17:00,101.96,101.96,101.94,101.94,256000000.0
2008-04-20 23:18:00,101.94,101.95,101.93,101.94,344000000.0
2008-04-20 23:19:00,101.93,101.95,101.92,101.94,400000000.0
2008-04-20 23:20:00,101.94,101.95,101.92,101.95,368000000.0
2008-04-20 23:21:00,101.95,101.95,101.94,101.95,384000000.0
2008-04-20 23:22:00,101.95,101.95,101.92,101.94,320000000.0
2008-04-20 23:23:00,101.94,101.96,101.92,101.93,376000000.0
2008-04-20 23:24:00,101.93,101.94,101.93,101.94,296000000.0
2008-04-20 23:25:00,101.94,101.94,101.87,101.9,448000000.0
2008-04-20 23:26:00,101.9,101.92,101.89,101.91,320000000.0
2008-04-20 23:27:00,101.91,101.91,101.9,101.9,144000000.0
2008-04-20 23:28:00,101.9,101.9,101.87,101.87,272000000.0
2008-04-20 23:29:00,101.87,101.91,101.87,101.91,280000000.0
2008-04-20 23:30:00,101.91,101.91,101.91,101.91,264000000.0
2008-04-20 23:31:00,101.91,101.91,101.91,101.91,384000000.0
2008-04-20 23:32:00,101.91,101.91,101.91,101.91,336000000.0
2008-04-20 23:33:00,101.91,101.91,101.91,101.91,264000000.0
2008-04-20 23:34:00,101.91,101.91,101.91,101.91,152000000.0
2008-04-20 23:35:00,101.96,101.97,101.96,101.97,120000000.0
2008-04-20 23:36:00,101.97,101.98,101.96,101.98,352000000.0
2008-04-20 23:37:00,101.98,101.99,101.97,101.98,336000000.0
2008-04-20 23:38:00,101.98,101.99,101.98,101.99,304000000.0
2008-04-20 23:39:00,101.98,101.99,101.98,101.98,344000000.0
2008-04-20 23:40:00,101.98,101.98,101.98,101.98,288000000.0
2008-04-20 23:41:00,101.98,101.98,101.94,101.94,392000000.0
2008-04-20 23:42:00,101.94,101.94,101.93,101.93,304000000.0
2008-04-20 23:43:00,101.93,101.97,101.93,101.95,336400000.0
2008-04-20 23:44:00,101.95,101.97,101.93,101.95,420000000.0
2008-04-20 23:45:00,101.95,101.95,101.92,101.93,388000000.0
2008-04-20 23:46:00,101.93,101.94,101.91,101.92,440000000.0
2008-04-20 23:47:00,101.92,101.93,101.92,101.93,320000000.0
2008-04-20 23:48:00,101.93,101.95,101.93,101.93,376000000.0
2008-04-20 23:49:00,101.93,101.95,101.93,101.94,336000000.0
2008-04-20 23:50:00,101.94,101.94,101.94,101.94,304000000.0
2008-04-20 23:51:00,101.94,101.96,101.94,101.96,344000000.0
2008-04-20 23:52:00,101.96,101.96,101.95,101.96,304000000.0
2008-04-20 23:53:00,101.96,101.96,101.94,101.96,328000000.0
2008-04-20 23:54:00,101.96,101.96,101.95,101.95,344000000.0
2008-04-20 23:55:00,101.95,101.95,101.95,101.95,280000000.0
2008-04-20 23:56:00,101.95,101.95,101.94,101.95,304000000.0
2008-04-20 23:57:00,101.95,101.97,101.94,101.97,332000000.0
2008-04-20 23:58:00,101.97,101.98,101.96,101.96,448000000.0
2008-04-20 23:59:00,101.96,101.96,101.95,101.95,392000000.0
2008-04-21 00:00:00,101.95,101.99,101.95,101.98,118000000.0
2008-04-21 00:01:00,101.98,102.0,101.94,101.95,66800000.0
2008-04-21 00:02:00,101.95,101.98,101.94,101.98,16400000.0
2008-04-21 00:03:00,101.98,102.0,101.98,101.98,17600000.0
2008-04-21 00:04:00,101.98,101.99,101.97,101.97,20400000.0
2008-04-21 00:05:00,101.97,101.97,101.97,101.97,20000000.0
2008-04-21 00:06:00,101.97,102.0,101.96,101.99,24000000.0
2008-04-21 00:07:00,101.99,102.01,101.98,102.01,16000000.0
2008-04-21 00:08:00,102.01,102.01,101.97,101.99,22000000.0
2008-04-21 00:09:00,101.99,102.0,101.99,102.0,16800000.0
2008-04-21 00:10:00,102.0,102.0,101.96,101.97,26800000.0
2008-04-21 00:11:00,101.97,101.97,101.96,101.97,18400000.0
2008-04-21 00:12:00,101.97,101.97,101.97,101.97,14000000.0
2008-04-21 00:13:00,101.97,102.0,101.97,102.0,21600000.0
2008-04-21 00:14:00,102.0,102.01,102.0,102.0,22800000.0
2008-04-21 00:15:00,102.0,102.0,102.0,102.0,15200000.0
2008-04-21 00:16:00,102.0,102.01,101.99,101.99,14000000.0
2008-04-21 00:17:00,101.99,102.0,101.99,101.99,16400000.0
2008-04-21 00:18:00,102.0,102.0,101.99,102.0,26000000.0
2008-04-21 00:19:00,102.0,102.02,101.97,101.97,23200000.0
2008-04-21 00:20:00,101.97,101.98,101.97,101.98,13600000.0
2008-04-21 00:21:00,101.98,101.98,101.98,101.98,13200000.0
2008-04-21 00:22:00,102.0,102.0,101.98,101.99,20000000.0
2008-04-21 00:23:00,101.99,102.01,101.99,102.01,21600000.0
2008-04-21 00:24:00,102.01,102.01,101.99,102.0,14000000.0
2008-04-21 00:25:00,102.0,102.01,102.0,102.01,14400000.0
2008-04-21 00:26:00,102.01,102.01,101.98,101.98,16000000.0
2008-04-21 00:27:00,101.98,102.0,101.98,101.99,27200000.0
2008-04-21 00:28:00,101.99,101.99,101.99,101.99,16000000.0
2008-04-21 00:29:00,101.99,102.0,101.96,101.97,22000000.0
2008-04-21 00:30:00,101.97,101.99,101.97,101.99,20400000.0
2008-04-21 00:31:00,101.99,102.0,101.98,101.99,24800000.0
2008-04-21 00:32:00,101.99,102.0,101.99,102.0,14000000.0
2008-04-21 00:33:00,102.0,102.02,102.0,102.02,18800000.0
2008-04-21 00:34:00,102.02,102.03,102.02,102.02,14400000.0
2008-04-21 00:35:00,102.02,102.04,102.02,102.04,8400000.0
2008-04-21 00:36:00,102.04,102.08,102.04,102.08,13600000.0
2008-04-21 00:37:00,102.08,102.1,102.07,102.08,30800000.0
2008-04-21 00:38:00,102.08,102.1,102.08,102.1,21200000.0
2008-04-21 00:39:00,102.1,102.11,102.05,102.06,78900000.0
2008-04-21 00:40:00,102.06,102.07,102.06,102.07,44900000.0
2008-04-21 00:41:00,102.07,102.1,102.07,102.08,28200000.0
2008-04-21 00:42:00,102.08,102.09,102.08,102.08,32000000.0
2008-04-21 00:43:00,102.08,102.1,102.04,102.07,83100000.0
2008-04-21 00:44:00,102.07,102.09,102.05,102.09,75500000.0
2008-04-21 00:45:00,102.09,102.1,102.07,102.08,313800000.0
2008-04-21 00:46:00,102.08,102.11,102.07,102.11,336400000.0
2008-04-21 00:47:00,102.11,102.12,102.1,102.11,458400000.0
2008-04-21 00:48:00,102.11,102.15,102.11,102.15,420900000.0
2008-04-21 00:49:00,102.15,102.15,102.1,102.11,334100000.0
2008-04-21 00:50:00,102.11,102.12,102.09,102.09,519400000.0
2008-04-21 00:51:00,102.09,102.14,102.08,102.13,105500000.0
2008-04-21 00:52:00,102.13,102.15,102.12,102.13,41700000.0
2008-04-21 00:53:00,102.13,102.13,102.06,102.07,79800000.0
2008-04-21 00:54:00,102.07,102.1,102.07,102.1,108600000.0
2008-04-21 00:55:00,102.1,102.1,102.05,102.09,185200000.0
2008-04-21 00:56:00,102.09,102.14,102.09,102.12,26900000.0
2008-04-21 00:57:00,102.12,102.12,102.07,102.11,40100000.0
2008-04-21 00:58:00,102.11,102.14,102.1,102.14,42000000.0
2008-04-21 00:59:00,102.14,102.14,102.08,102.09,324800000.0
2008-04-21 01:00:00,102.09,102.11,102.06,102.07,105400000.0
2008-04-21 01:01:00,102.07,102.1,102.07,102.09,53600000.0
2008-04-21 01:02:00,102.09,102.11,102.09,102.11,27200000.0
2008-04-21 01:03:00,102.1,102.1,102.08,102.08,24800000.0
2008-04-21 01:04:00,102.08,102.1,102.06,102.08,19400000.0
2008-04-21 01:05:00,102.08,102.1,102.08,102.09,18800000.0
2008-04-21 01:06:00,102.09,102.1,102.04,102.06,49600000.0
2008-04-21 01:07:00,102.06,102.09,102.06,102.06,19600000.0
2008-04-21 01:08:00,102.06,102.09,102.06,102.07,333700000.0
2008-04-21 01:09:00,102.08,102.08,102.07,102.08,395800000.0
2008-04-21 01:10:00,102.08,102.11,102.08,102.1,23600000.0
2008-04-21 01:11:00,102.1,102.1,102.06,102.08,41400000.0
2008-04-21 01:12:00,102.08,102.09,102.06,102.06,19600000.0
2008-04-21 01:13:00,102.06,102.07,102.05,102.07,154800000.0
2008-04-21 01:14:00,102.07,102.07,102.04,102.06,25200000.0
2008-04-21 01:15:00,102.06,102.09,102.05,102.09,67200000.0
2008-04-21 01:16:00,102.09,102.1,102.06,102.1,42200000.0
2008-04-21 01:17:00,102.1,102.11,102.09,102.11,27200000.0
2008-04-21 01:18:00,102.11,102.11,102.075,102.09,71000000.0
2008-04-21 01:19:00,102.09,102.1,102.08,102.1,16800000.0
2008-04-21 01:20:00,102.1,102.1,102.07,102.07,93700000.0
2008-04-21 01:21:00,102.07,102.1,102.07,102.1,177100000.0
2008-04-21 01:22:00,102.1,102.11,102.09,102.11,44000000.0
2008-04-21 01:23:00,102.11,102.11,102.09,102.1,75700000.0
2008-04-21 01:24:00,102.1,102.1,102.09,102.09,28400000.0
2008-04-21 01:25:00,102.09,102.11,102.08,102.11,160000000.0
2008-04-21 01:26:00,102.11,102.11,102.01,102.06,292600000.0
2008-04-21 01:27:00,102.06,102.07,102.02,102.07,316000000.0
2008-04-21 01:28:00,102.07,102.11,102.07,102.1,21800000.0
2008-04-21 01:29:00,102.1,102.1,102.07,102.08,24600000.0
2008-04-21 01:30:00,102.08,102.08,102.02,102.05,296500000.0
2008-04-21 01:31:00,102.05,102.05,102.02,102.04,41800000.0
2008-04-21 01:32:00,102.04,102.04,102.03,102.04,16800000.0
2008-04-21 01:33:00,102.04,102.06,102.03,102.06,46000000.0
2008-04-21 01:34:00,102.06,102.06,102.01,102.04,181300000.0
2008-04-21 01:35:00,102.04,102.04,102.03,102.03,23100000.0
2008-04-21 01:36:00,102.03,102.04,102.02,102.02,20500000.0
2008-04-21 01:37:00,102.02,102.07,102.0,102.03,249600000.0
2008-04-21 01:38:00,102.03,102.03,101.97,101.97,241600000.0
2008-04-21 01:39:00,101.98,101.99,101.97,101.98,147000000.0
2008-04-21 01:40:00,101.98,102.01,101.98,102.0,15100000.0
2008-04-21 01:41:00,102.0,102.0,101.96,101.98,367500000.0
2008-04-21 01:42:00,101.98,101.98,101.95,101.96,108400000.0
2008-04-21 01:43:00,101.96,101.98,101.95,101.98,51700000.0
2008-04-21 01:44:00,101.98,101.98,101.95,101.95,179800000.0
2008-04-21 01:45:00,101.95,101.97,101.93,101.94,159500000.0
2008-04-21 01:46:00,101.94,101.97,101.92,101.97,128400000.0
2008-04-21 01:47:00,101.97,101.97,101.95,101.95,10800000.0
2008-04-21 01:48:00,101.95,101.96,101.94,101.96,13800000.0
2008-04-21 01:49:00,101.96,101.98,101.95,101.96,21400000.0
2008-04-21 01:50:00,101.96,101.99,101.96,101.98,15200000.0
2008-04-21 01:51:00,101.98,102.01,101.98,102.0,86000000.0
2008-04-21 01:52:00,102.0,102.01,101.95,101.95,177800000.0
2008-04-21 01:53:00,101.95,101.98,101.95,101.96,112500000.0
2008-04-21 01:54:00,101.96,101.96,101.94,101.95,101100000.0
2008-04-21 01:55:00,101.95,101.97,101.95,101.97,59500000.0
2008-04-21 01:56:00,101.98,101.98,101.97,101.97,16800000.0
2008-04-21 01:57:00,101.97,102.0,101.94,101.96,196400000.0
2008-04-21 01:58:00,101.96,101.99,101.93,101.95,395100000.0
2008-04-21 01:59:00,101.95,101.96,101.93,101.95,203900000.0
2008-04-21 02:00:00,101.95,101.97,101.95,101.95,183000000.0
2008-04-21 02:01:00,101.95,101.95,101.93,101.93,196600000.0
2008-04-21 02:02:00,101.93,101.97,101.93,101.96,221500000.0
2008-04-21 02:03:00,101.96,102.01,101.96,101.98,332199999.0
2008-04-21 02:04:00,101.98,102.01,101.97,101.97,29800000.0
2008-04-21 02:05:00,101.97,101.99,101.96,101.99,77000000.0
2008-04-21 02:06:00,101.99,102.0,101.99,101.99,195500000.0
2008-04-21 02:07:00,101.99,102.05,101.99,102.05,201500000.0
2008-04-21 02:08:00,102.05,102.06,102.01,102.02,617500000.0
2008-04-21 02:09:00,102.02,102.02,101.98,101.99,495300000.0
2008-04-21 02:10:00,101.99,102.01,101.99,102.01,505500000.0
2008-04-21 02:11:00,102.01,102.02,102.01,102.01,215800000.0
2008-04-21 02:12:00,102.01,102.03,102.01,102.03,127400000.0
2008-04-21 02:13:00,102.03,102.03,101.97,101.98,365000000.0
2008-04-21 02:14:00,101.98,102.01,101.97,102.01,479500000.0
2008-04-21 02:15:00,102.01,102.01,101.99,101.99,271700000.0
2008-04-21 02:16:00,101.99,102.0,101.99,101.99,195200000.0
2008-04-21 02:17:00,101.99,102.0,101.98,101.98,243700000.0
2008-04-21 02:18:00,101.98,101.99,101.98,101.98,140100000.0
2008-04-21 02:19:00,101.98,102.02,101.98,102.02,190800000.0
2008-04-21 02:20:00,102.02,102.02,102.0,102.0,310400000.0
2008-04-21 02:21:00,102.0,102.01,101.96,101.97,330900000.0
2008-04-21 02:22:00,101.97,101.98,101.86,101.86,690300000.0
2008-04-21 02:23:00,101.86,101.89,101.83,101.86,507700000.0
2008-04-21 02:24:00,101.86,101.86,101.84,101.84,521600000.0
2008-04-21 02:25:00,101.84,101.86,101.84,101.86,124000000.0
2008-04-21 02:26:00,101.86,101.88,101.85,101.87,598300000.0
2008-04-21 02:27:00,101.87,101.91,101.87,101.9,561400000.0
2008-04-21 02:28:00,101.9,101.93,101.89,101.92,217200000.0
2008-04-21 02:29:00,101.92,101.93,101.91,101.93,96600000.0
2008-04-21 02:30:00,101.93,101.93,101.88,101.9,508300000.0
2008-04-21 02:31:00,101.9,101.9,101.9,101.9,107700000.0
2008-04-21 02:32:00,101.9,101.9,101.89,101.89,128700000.0
2008-04-21 02:33:00,101.89,101.91,101.89,101.91,92800000.0
2008-04-21 02:34:00,101.91,101.91,101.88,101.89,165600000.0
2008-04-21 02:35:00,101.89,101.96,101.89,101.96,764500000.0
2008-04-21 02:36:00,101.96,101.97,101.91,101.96,850000000.0
2008-04-21 02:37:00,101.96,101.96,101.94,101.94,352000000.0
2008-04-21 02:38:00,101.94,101.94,101.93,101.94,336000000.0
2008-04-21 02:39:00,101.94,101.95,101.92,101.93,198600000.0
2008-04-21 02:40:00,101.93,101.95,101.93,101.94,155600000.0
2008-04-21 02:41:00,101.94,101.97,101.94,101.96,622400000.0
2008-04-21 02:42:00,101.96,101.99,101.96,101.98,571300000.0
2008-04-21 02:43:00,101.98,101.99,101.97,101.99,172400000.0
2008-04-21 02:44:00,101.99,102.01,101.99,102.01,131800000.0
2008-04-21 02:45:00,102.01,102.02,102.01,102.01,149900000.0
2008-04-21 02:46:00,102.01,102.02,101.99,102.0,201300000.0
2008-04-21 02:47:00,102.0,102.01,101.99,102.0,226800001.0
2008-04-21 02:48:00,102.0,102.03,101.995,102.02,156600000.0
2008-04-21 02:49:00,102.02,102.05,102.005,102.03,161300000.0
2008-04-21 02:50:00,102.03,102.05,102.0,102.04,465800000.0
2008-04-21 02:51:00,102.04,102.065,102.01,102.065,545800000.0
2008-04-21 02:52:00,102.065,102.07,102.055,102.055,282400000.0
2008-04-21 02:53:00,102.055,102.1,102.055,102.07,526900000.0
2008-04-21 02:54:00,102.07,102.08,102.06,102.06,305300000.0
2008-04-21 02:55:00,102.06,102.06,102.02,102.03,460200000.0
2008-04-21 02:56:00,102.03,102.03,102.0,102.01,206900000.0
2008-04-21 02:57:00,102.01,102.02,102.0,102.02,246100000.0
2008-04-21 02:58:00,102.02,102.03,102.01,102.01,189100000.0
2008-04-21 02:59:00,102.01,102.03,102.0,102.005,143100000.0
2008-04-21 03:00:00,102.005,102.005,101.98,101.995,148300000.0
2008-04-21 03:01:00,102.0,102.02,102.0,102.02,141600000.0
2008-04-21 03:02:00,102.02,102.04,102.01,102.04,103100000.0
2008-04-21 03:03:00,102.04,102.04,102.02,102.03,188000000.0
2008-04-21 03:04:00,102.03,102.06,102.03,102.05,216100000.0
2008-04-21 03:05:00,102.05,102.05,102.02,102.02,142500000.0
2008-04-21 03:06:00,102.02,102.04,102.02,102.02,209300000.0
2008-04-21 03:07:00,102.02,102.02,101.97,102.0,294300000.0
2008-04-21 03:08:00,102.0,102.03,101.99,102.01,271900000.0
2008-04-21 03:09:00,102.01,102.01,102.0,102.0,123400000.0
2008-04-21 03:10:00,102.0,102.0,101.98,102.0,238200000.0
2008-04-21 03:11:00,102.0,102.01,101.96,101.97,193000000.0
2008-04-21 03:12:00,101.97,101.97,101.96,101.96,279300000.0
2008-04-21 03:13:00,101.96,101.98,101.94,101.94,319600000.0
2008-04-21 03:14:00,101.94,101.965,101.91,101.965,538600006.0
2008-04-21 03:15:00,101.965,101.99,101.96,101.99,262900000.0
2008-04-21 03:16:00,101.99,102.03,101.99,102.01,162100000.0
2008-04-21 03:17:00,101.99,102.0,101.94,101.965,275900000.0
2008-04-21 03:18:00,101.965,101.975,101.94,101.975,285800000.0
2008-04-21 03:19:00,101.97,101.98,101.955,101.97,221700000.0
2008-04-21 03:20:00,101.97,101.995,101.96,101.975,162700000.0
2008-04-21 03:21:00,101.97,101.97,101.96,101.96,83500000.0
2008-04-21 03:22:00,101.96,101.98,101.96,101.97,348300000.0
2008-04-21 03:23:00,101.97,101.98,101.96,101.96,171500000.0
2008-04-21 03:24:00,101.96,101.98,101.96,101.96,206200000.0
2008-04-21 03:25:00,101.96,102.01,101.96,102.01,139900000.0
2008-04-21 03:26:00,102.01,102.03,102.0,102.01,309500000.0
2008-04-21 03:27:00,102.01,102.02,102.01,102.02,48900000.0
2008-04-21 03:28:00,102.02,102.02,102.01,102.02,68300000.0
2008-04-21 03:29:00,102.02,102.03,102.01,102.01,133400000.0
2008-04-21 03:30:00,102.01,102.03,102.0,102.02,78700000.0
2008-04-21 03:31:00,102.02,102.05,102.02,102.04,154600000.0
2008-04-21 03:32:00,102.04,102.05,102.04,102.05,231500000.0
2008-04-21 03:33:00,102.05,102.05,102.015,102.02,166200000.0
2008-04-21 03:34:00,102.02,102.02,101.99,102.0,170700000.0
2008-04-21 03:35:00,102.0,102.03,102.0,102.01,242900000.0
2008-04-21 03:36:00,102.01,102.01,102.0,102.0,110500000.0
2008-04-21 03:37:00,102.0,102.01,101.99,102.0,195300000.0
2008-04-21 03:38:00,102.0,102.02,102.0,102.02,208000000.0
2008-04-21 03:39:00,102.02,102.07,102.02,102.05,194700000.0
2008-04-21 03:40:00,102.05,102.08,102.03,102.06,218800000.0
2008-04-21 03:41:00,102.06,102.06,102.05,102.06,259800000.0
2008-04-21 03:42:00,102.06,102.06,102.03,102.03,198600000.0
2008-04-21 03:43:00,102.03,102.03,102.0,102.02,217900000.0
2008-04-21 03:44:00,102.02,102.02,101.98,101.99,410400000.0
2008-04-21 03:45:00,101.99,102.02,101.99,102.01,444700001.0
2008-04-21 03:46:00,102.01,102.04,101.99,102.04,153100000.0
2008-04-21 03:47:00,102.04,102.04,102.0,102.01,153600000.0
2008-04-21 03:48:00,102.01,102.04,102.01,102.04,139800000.0
2008-04-21 03:49:00,102.04,102.04,102.01,102.02,170600000.0
2008-04-21 03:50:00,102.02,102.02,101.99,102.0,165000000.0
2008-04-21 03:51:00,102.02,102.02,102.0,102.02,230200000.0
2008-04-21 03:52:00,102.02,102.02,102.01,102.01,136100000.0
2008-04-21 03:53:00,102.01,102.02,101.99,101.99,295800001.0
2008-04-21 03:54:00,101.99,102.02,101.97,102.0,376400002.0
2008-04-21 03:55:00,102.0,102.01,101.995,102.0,269700000.0
2008-04-21 03:56:00,102.0,102.03,102.0,102.02,217100000.0
2008-04-21 03:57:00,102.02,102.02,102.01,102.01,104400000.0
2008-04-21 03:58:00,102.01,102.02,102.01,102.01,299900001.0
2008-04-21 03:59:00,102.01,102.02,102.0,102.02,232900000.0
2008-04-21 04:00:00,102.02,102.07,102.01,102.04,102300000.0
2008-04-21 04:01:00,102.04,102.05,102.02,102.05,133100000.0
2008-04-21 04:02:00,102.05,102.06,102.04,102.05,248300000.0
2008-04-21 04:03:00,102.05,102.06,102.05,102.06,232300000.0
2008-04-21 04:04:00,102.06,102.07,102.04,102.04,386700000.0
2008-04-21 04:05:00,102.04,102.04,102.03,102.04,341300000.0
2008-04-21 04:06:00,102.04,102.06,102.04,102.04,168400000.0
2008-04-21 04:07:00,102.04,102.04,102.02,102.02,243600003.0
2008-04-21 04:08:00,102.03,102.05,102.02,102.03,253900004.0
2008-04-21 04:09:00,102.03,102.03,102.01,102.03,189300000.0
2008-04-21 04:10:00,102.03,102.03,101.99,102.0,215700000.0
2008-04-21 04:11:00,102.0,102.02,102.0,102.01,228600000.0
2008-04-21 04:12:00,102.01,102.05,102.01,102.015,188300000.0
2008-04-21 04:13:00,102.02,102.05,102.015,102.03,49100000.0
2008-04-21 04:14:00,102.03,102.05,102.03,102.03,35900000.0
2008-04-21 04:15:00,102.035,102.06,102.03,102.05,117600000.0
2008-04-21 04:16:00,102.05,102.08,102.05,102.065,111100000.0
2008-04-21 04:17:00,102.065,102.09,102.06,102.06,465300000.0
2008-04-21 04:18:00,102.06,102.11,102.06,102.08,138900000.0
2008-04-21 04:19:00,102.08,102.1,102.07,102.07,100800000.0
2008-04-21 04:20:00,102.07,102.07,102.06,102.06,55200000.0
2008-04-21 04:21:00,102.06,102.08,102.06,102.07,106600000.0
2008-04-21 04:22:00,102.07,102.1,102.065,102.08,86000000.0
2008-04-21 04:23:00,102.08,102.09,102.07,102.07,75400000.0
2008-04-21 04:24:00,102.07,102.09,102.07,102.08,145300000.0
2008-04-21 04:25:00,102.08,102.1,102.07,102.09,188700000.0
2008-04-21 04:26:00,102.09,102.1,102.075,102.08,210700000.0
2008-04-21 04:27:00,102.085,102.11,102.06,102.06,157600000.0
2008-04-21 04:28:00,102.06,102.07,102.06,102.07,169100000.0
2008-04-21 04:29:00,102.07,102.07,102.07,102.07,34400000.0
2008-04-21 04:30:00,102.07,102.105,102.07,102.105,48000000.0
2008-04-21 04:31:00,102.105,102.105,102.08,102.08,77000000.0
2008-04-21 04:32:00,102.08,102.08,102.08,102.08,48000000.0
2008-04-21 04:33:00,102.08,102.08,102.07,102.07,91200000.0
2008-04-21 04:34:00,102.07,102.09,102.07,102.08,146700000.0
2008-04-21 04:35:00,102.08,102.08,102.06,102.07,161800000.0
2008-04-21 04:36:00,102.06,102.07,102.06,102.07,72300000.0
2008-04-21 04:37:00,102.07,102.07,102.07,102.07,56700000.0
2008-04-21 04:38:00,102.07,102.1,102.07,102.09,113800000.0
2008-04-21 04:39:00,102.09,102.1,102.09,102.09,104100000.0
2008-04-21 04:40:00,102.09,102.1,102.09,102.09,75700000.0
2008-04-21 04:41:00,102.09,102.11,102.08,102.08,233000000.0
2008-04-21 04:42:00,102.08,102.09,102.06,102.06,112700000.0
2008-04-21 04:43:00,102.06,102.07,102.02,102.025,222600000.0
2008-04-21 04:44:00,102.025,102.06,102.02,102.05,83000000.0
2008-04-21 04:45:00,102.05,102.07,102.03,102.03,181000000.0
2008-04-21 04:46:00,102.03,102.065,102.03,102.065,258600000.0
2008-04-21 04:47:00,102.065,102.075,102.06,102.065,142200000.0
2008-04-21 04:48:00,102.065,102.08,102.065,102.08,90800000.0
2008-04-21 04:49:00,102.08,102.08,102.06,102.06,52000000.0
2008-04-21 04:50:00,102.06,102.065,102.05,102.05,47200000.0
2008-04-21 04:51:00,102.05,102.05,102.02,102.05,369600007.0
2008-04-21 04:52:00,102.05,102.05,102.04,102.04,56500000.0
2008-04-21 04:53:00,102.04,102.05,102.04,102.05,114000000.0
2008-04-21 04:54:00,102.05,102.06,102.04,102.06,53500000.0
2008-04-21 04:55:00,102.06,102.07,102.05,102.07,126300000.0
2008-04-21 04:56:00,102.07,102.095,102.06,102.095,52700000.0
2008-04-21 04:57:00,102.095,102.095,102.095,102.095,53600000.0
2008-04-21 04:58:00,102.095,102.1,102.095,102.095,84000000.0
2008-04-21 04:59:00,102.095,102.095,102.095,102.095,48800000.0
2008-04-21 05:00:00,102.095,102.095,102.095,102.095,88800000.0
2008-04-21 05:01:00,102.095,102.095,102.095,102.095,36000000.0
2008-04-21 05:02:00,102.095,102.095,102.095,102.095,34400000.0
2008-04-21 05:03:00,102.095,102.095,102.05,102.05,400400000.0
2008-04-21 05:04:00,102.05,102.06,102.04,102.04,430800005.0
2008-04-21 05:05:00,102.04,102.05,102.04,102.05,511700005.0
2008-04-21 05:06:00,102.05,102.06,102.05,102.05,319300000.0
2008-04-21 05:07:00,102.05,102.05,102.02,102.03,131600000.0
2008-04-21 05:08:00,102.03,102.05,102.03,102.04,49500000.0
2008-04-21 05:09:00,102.04,102.065,102.04,102.06,141800000.0
2008-04-21 05:10:00,102.06,102.07,102.06,102.06,106200000.0
2008-04-21 05:11:00,102.06,102.07,102.06,102.07,49900000.0
2008-04-21 05:12:00,102.07,102.07,102.06,102.06,22300000.0
2008-04-21 05:13:00,102.06,102.06,102.06,102.06,51500000.0
2008-04-21 05:14:00,102.06,102.06,102.06,102.06,2400000.0
2008-04-21 05:15:00,102.06,102.06,102.04,102.04,135900000.0
2008-04-21 05:16:00,102.04,102.05,102.02,102.04,105800000.0
2008-04-21 05:17:00,102.04,102.04,102.04,102.04,45900000.0
2008-04-21 05:18:00,102.04,102.04,102.04,102.04,21600000.0
2008-04-21 05:19:00,102.04,102.04,102.04,102.04,39000000.0
2008-04-21 05:20:00,102.04,102.05,102.04,102.05,55200000.0
2008-04-21 05:21:00,102.05,102.05,102.01,102.04,168800000.0
2008-04-21 05:22:00,102.04,102.04,102.0,102.005,140800000.0
2008-04-21 05:23:00,102.005,102.02,101.995,102.015,319300000.0
2008-04-21 05:24:00,102.015,102.04,102.005,102.03,433600000.0
2008-04-21 05:25:00,102.02,102.025,102.005,102.005,68600000.0
2008-04-21 05:26:00,102.005,102.015,102.005,102.015,189700000.0
2008-04-21 05:27:00,102.015,102.03,102.015,102.02,103800000.0
2008-04-21 05:28:00,102.02,102.03,102.015,102.03,52100000.0
2008-04-21 05:29:00,102.04,102.04,102.04,102.04,6400000.0
2008-04-21 05:30:00,102.04,102.04,102.02,102.025,21600000.0
2008-04-21 05:31:00,102.025,102.025,102.02,102.02,26400000.0
2008-04-21 05:32:00,102.02,102.02,102.01,102.01,26400000.0
2008-04-21 05:33:00,102.01,102.02,102.01,102.02,11000000.0
2008-04-21 05:34:00,102.02,102.025,102.01,102.01,47700000.0
2008-04-21 05:35:00,102.01,102.015,102.01,102.01,59400000.0
2008-04-21 05:36:00,102.01,102.025,102.0,102.01,38200000.0
2008-04-21 05:37:00,102.01,102.015,102.0,102.0,21100000.0
2008-04-21 05:38:00,102.0,102.005,102.0,102.0,11000000.0
2008-04-21 05:39:00,102.0,102.0,101.99,101.99,196800000.0
2008-04-21 05:40:00,101.99,101.99,101.98,101.985,39400000.0
2008-04-21 05:41:00,101.985,102.0,101.98,101.98,50400000.0
2008-04-21 05:42:00,101.98,102.015,101.98,102.015,21100000.0
2008-04-21 05:43:00,102.015,102.03,102.01,102.03,11100000.0
2008-04-21 05:44:00,102.03,102.03,102.015,102.015,52800000.0
2008-04-21 05:45:00,102.015,102.03,102.015,102.03,73500000.0
2008-04-21 05:46:00,102.03,102.06,102.03,102.05,7400000.0
2008-04-21 05:47:00,102.025,102.025,102.025,102.025,13500000.0
2008-04-21 05:48:00,102.025,102.025,102.025,102.025,18900000.0
2008-04-21 05:49:00,102.025,102.025,102.02,102.02,13400000.0
2008-04-21 05:50:00,102.02,102.02,102.01,102.01,17400000.0
2008-04-21 05:51:00,102.01,102.015,102.0,102.01,37400000.0
2008-04-21 05:52:00,102.01,102.05,102.01,102.04,23600000.0
2008-04-21 05:53:00,102.045,102.055,102.04,102.05,33900000.0
2008-04-21 05:54:00,102.05,102.05,102.05,102.05,1800000.0
2008-04-21 05:55:00,102.05,102.06,102.05,102.055,26900000.0
2008-04-21 05:56:00,102.055,102.055,102.04,102.05,63800000.0
2008-04-21 05:57:00,102.05,102.05,102.04,102.05,92900000.0
2008-04-21 05:58:00,102.05,102.05,102.03,102.04,49100000.0
2008-04-21 05:59:00,102.04,102.04,102.03,102.03,72200000.0
2008-04-21 06:00:00,102.03,102.03,102.02,102.03,16400000.0
2008-04-21 06:01:00,102.03,102.035,102.01,102.01,91900000.0
2008-04-21 06:02:00,102.015,102.02,101.99,102.0,62600000.0
2008-04-21 06:03:00,102.0,102.02,102.0,102.015,71600000.0
2008-04-21 06:04:00,102.015,102.02,102.0,102.01,83500000.0
2008-04-21 06:05:00,102.01,102.01,101.99,102.0,26600000.0
2008-04-21 06:06:00,102.0,102.005,101.99,101.99,21600000.0
2008-04-21 06:07:00,101.99,102.01,101.98,101.98,41600000.0
2008-04-21 06:08:00,101.98,101.99,101.98,101.98,29700000.0
2008-04-21 06:09:00,101.98,101.99,101.98,101.98,12200000.0
2008-04-21 06:10:00,101.98,101.98,101.97,101.98,25400000.0
2008-04-21 06:11:00,101.98,101.99,101.98,101.98,14600000.0
2008-04-21 06:12:00,101.98,101.99,101.98,101.99,23400000.0
2008-04-21 06:13:00,101.99,102.0,101.99,101.99,21800000.0
2008-04-21 06:14:00,101.99,101.99,101.98,101.99,64400000.0
2008-04-21 06:15:00,101.99,102.01,101.975,102.01,145200000.0
2008-04-21 06:16:00,102.01,102.03,102.01,102.03,22200000.0
2008-04-21 06:17:00,102.03,102.04,102.03,102.04,9600000.0
2008-04-21 06:18:00,102.04,102.05,102.04,102.05,7200000.0
2008-04-21 06:19:00,102.05,102.05,102.04,102.04,20400000.0
2008-04-21 06:20:00,102.04,102.04,102.02,102.02,12400000.0
2008-04-21 06:21:00,102.02,102.02,102.01,102.02,21200000.0
2008-04-21 06:22:00,102.02,102.03,102.02,102.03,9000000.0
2008-04-21 06:23:00,102.03,102.08,102.03,102.06,51800000.0
2008-04-21 06:24:00,102.06,102.08,102.04,102.06,28400000.0
2008-04-21 06:25:00,102.06,102.07,102.04,102.04,29600000.0
2008-04-21 06:26:00,102.04,102.04,102.03,102.04,23000000.0
2008-04-21 06:27:00,102.04,102.095,102.04,102.06,28700000.0
2008-04-21 06:28:00,102.06,102.08,102.05,102.06,18900000.0
2008-04-21 06:29:00,102.06,102.065,102.05,102.065,13200000.0
2008-04-21 06:30:00,102.065,102.11,102.065,102.075,44700000.0
2008-04-21 06:31:00,102.08,102.09,102.07,102.09,23800000.0
2008-04-21 06:32:00,102.1,102.12,102.08,102.1,70500000.0
2008-04-21 06:33:00,102.1,102.15,102.09,102.105,40300000.0
2008-04-21 06:34:00,102.105,102.17,102.105,102.17,129900000.0
2008-04-21 06:35:00,102.17,102.17,102.14,102.14,34900000.0
2008-04-21 06:36:00,102.14,102.14,102.12,102.13,51400000.0
2008-04-21 06:37:00,102.13,102.14,102.09,102.09,54600000.0
2008-04-21 06:38:00,102.09,102.11,102.085,102.11,36100000.0
2008-04-21 06:39:00,102.11,102.11,102.09,102.09,33200000.0
2008-04-21 06:40:00,102.09,102.09,102.09,102.09,15600000.0
2008-04-21 06:41:00,102.09,102.1,102.04,102.04,79300000.0
2008-04-21 06:42:00,102.04,102.045,102.02,102.03,130800000.0
2008-04-21 06:43:00,102.03,102.05,102.03,102.04,15000000.0
2008-04-21 06:44:00,102.04,102.05,102.04,102.05,30400000.0
2008-04-21 06:45:00,102.05,102.05,101.99,101.995,48600000.0
2008-04-21 06:46:00,101.995,102.02,101.99,102.02,86000000.0
2008-04-21 06:47:00,102.02,102.02,101.97,102.01,57000000.0
2008-04-21 06:48:00,102.01,102.03,101.99,102.0,24600000.0
2008-04-21 06:49:00,102.0,102.0,101.99,101.99,165600000.0
2008-04-21 06:50:00,101.99,102.03,101.99,102.03,31800000.0
2008-04-21 06:51:00,102.03,102.03,102.01,102.02,21600000.0
2008-04-21 06:52:00,102.02,102.04,102.01,102.01,95300000.0
2008-04-21 06:53:00,102.01,102.03,102.01,102.03,67600000.0
2008-04-21 06:54:00,102.03,102.04,102.03,102.04,23600000.0
2008-04-21 06:55:00,102.04,102.05,102.01,102.05,244800000.0
2008-04-21 06:56:00,102.05,102.05,102.03,102.03,25600000.0
2008-04-21 06:57:00,102.03,102.03,102.01,102.01,24400000.0
2008-04-21 06:58:00,102.01,102.01,102.01,102.01,122400000.0
2008-04-21 06:59:00,102.01,102.04,102.01,102.035,200000000.0
2008-04-21 07:00:00,102.035,102.05,102.03,102.04,64300000.0
2008-04-21 07:01:00,102.04,102.06,102.02,102.035,59000000.0
2008-04-21 07:02:00,102.035,102.065,102.035,102.065,136000000.0
2008-04-21 07:03:00,102.065,102.085,102.05,102.08,112000000.0
2008-04-21 07:04:00,102.08,102.085,102.06,102.08,83100000.0
2008-04-21 07:05:00,102.08,102.09,102.05,102.08,48800000.0
2008-04-21 07:06:00,102.08,102.11,102.08,102.1,43600000.0
2008-04-21 07:07:00,102.1,102.1,102.08,102.08,77400000.0
2008-04-21 07:08:00,102.08,102.1,102.08,102.09,80500000.0
2008-04-21 07:09:00,102.09,102.11,102.09,102.1,34400000.0
2008-04-21 07:10:00,102.1,102.11,102.07,102.07,36700000.0
2008-04-21 07:11:00,102.07,102.08,102.07,102.07,24700000.0
2008-04-21 07:12:00,102.07,102.07,102.04,102.05,214100000.0
2008-04-21 07:13:00,102.05,102.05,102.05,102.05,14800000.0
2008-04-21 07:14:00,102.05,102.07,102.05,102.07,37400000.0
2008-04-21 07:15:00,102.07,102.085,102.05,102.06,46600000.0
2008-04-21 07:16:00,102.06,102.06,102.06,102.06,29400000.0
2008-04-21 07:17:00,102.06,102.07,102.04,102.045,354300000.0
2008-04-21 07:18:00,102.045,102.07,102.04,102.06,423300000.0
2008-04-21 07:19:00,102.06,102.07,102.05,102.07,349400000.0
2008-04-21 07:20:00,102.07,102.07,102.04,102.05,456500000.0
2008-04-21 07:21:00,102.05,102.055,102.04,102.04,501400000.0
2008-04-21 07:22:00,102.04,102.06,102.04,102.06,224400000.0
2008-04-21 07:23:00,102.06,102.06,102.06,102.06,7400000.0
2008-04-21 07:24:00,102.06,102.06,102.03,102.04,230500000.0
2008-04-21 07:25:00,102.04,102.05,102.04,102.05,150700000.0
2008-04-21 07:26:00,102.05,102.07,102.05,102.07,10400000.0
2008-04-21 07:27:00,102.07,102.075,102.06,102.075,13100000.0
2008-04-21 07:28:00,102.075,102.095,102.075,102.09,20600000.0
2008-04-21 07:29:00,102.09,102.11,102.09,102.09,24600000.0
2008-04-21 07:30:00,102.09,102.11,102.065,102.08,33700000.0
2008-04-21 07:31:00,102.08,102.085,102.075,102.08,36500000.0
2008-04-21 07:32:00,102.08,102.08,102.075,102.075,5200000.0
2008-04-21 07:33:00,102.075,102.075,102.075,102.075,3900000.0
2008-04-21 07:34:00,102.075,102.075,102.075,102.075,57600000.0
2008-04-21 07:35:00,102.075,102.075,102.04,102.045,32600000.0
2008-04-21 07:36:00,102.05,102.055,102.015,102.03,228800000.0
2008-04-21 07:37:00,102.03,102.035,102.015,102.02,65100000.0
2008-04-21 07:38:00,102.02,102.04,102.015,102.04,34000000.0
2008-04-21 07:39:00,102.04,102.075,102.04,102.06,45900000.0
2008-04-21 07:40:00,102.06,102.06,102.05,102.055,26800000.0
2008-04-21 07:41:00,102.055,102.055,102.01,102.02,41900000.0
2008-04-21 07:42:00,102.02,102.035,102.0,102.005,53200000.0
2008-04-21 07:43:00,102.005,102.035,102.0,102.03,33000000.0
2008-04-21 07:44:00,102.03,102.035,102.02,102.03,51500000.0
2008-04-21 07:45:00,102.03,102.045,102.03,102.03,59100000.0
2008-04-21 07:46:00,102.03,102.055,102.03,102.045,101500000.0
2008-04-21 07:47:00,102.045,102.055,102.045,102.055,77100000.0
2008-04-21 07:48:00,102.055,102.075,102.04,102.075,82900000.0
2008-04-21 07:49:00,102.075,102.075,102.04,102.045,31100000.0
2008-04-21 07:50:00,102.045,102.05,102.035,102.05,51600000.0
2008-04-21 07:51:00,102.05,102.055,102.04,102.05,12000000.0
2008-04-21 07:52:00,102.05,102.06,102.05,102.055,11600000.0
2008-04-21 07:53:00,102.055,102.06,102.04,102.04,25000000.0
2008-04-21 07:54:00,102.04,102.05,102.04,102.05,55800000.0
2008-04-21 07:55:00,102.05,102.06,102.05,102.05,56000000.0
2008-04-21 07:56:00,102.05,102.07,102.04,102.065,77300000.0
2008-04-21 07:57:00,102.065,102.075,102.035,102.035,73800000.0
2008-04-21 07:58:00,102.035,102.065,102.035,102.065,62100000.0
2008-04-21 07:59:00,102.065,102.09,102.055,102.09,88600000.0
2008-04-21 08:00:00,102.09,102.105,102.07,102.085,98600000.0
2008-04-21 08:01:00,102.085,102.115,102.085,102.115,174800000.0
2008-04-21 08:02:00,102.115,102.155,102.115,102.125,124000000.0
2008-04-21 08:03:00,102.125,102.13,102.085,102.12,200000000.0
2008-04-21 08:04:00,102.12,102.12,102.075,102.08,81200000.0
2008-04-21 08:05:00,102.08,102.14,102.08,102.11,137700000.0
2008-04-21 08:06:00,102.11,102.11,102.07,102.075,112000000.0
2008-04-21 08:07:00,102.075,102.08,102.005,102.005,149700000.0
2008-04-21 08:08:00,102.01,102.05,102.01,102.02,83000000.0
2008-04-21 08:09:00,102.02,102.03,101.99,102.01,168500000.0
2008-04-21 08:10:00,102.01,102.035,101.99,101.995,99500000.0
2008-04-21 08:11:00,101.995,102.0,101.96,101.96,70800000.0
2008-04-21 08:12:00,101.96,101.995,101.96,101.98,85700000.0
2008-04-21 08:13:00,101.98,102.02,101.975,102.01,131400000.0
2008-04-21 08:14:00,102.01,102.01,101.98,101.99,46900000.0
2008-04-21 08:15:00,101.99,101.99,101.945,101.98,95400000.0
2008-04-21 08:16:00,101.98,102.0,101.96,102.0,100000000.0
2008-04-21 08:17:00,102.0,102.01,101.975,102.0,145400000.0
2008-04-21 08:18:00,102.0,102.03,101.97,101.99,112300000.0
2008-04-21 08:19:00,101.99,102.01,101.985,101.985,144500000.0
2008-04-21 08:20:00,101.98,102.015,101.965,101.99,128700000.0
2008-04-21 08:21:00,101.99,102.01,101.97,101.99,175500000.0
2008-04-21 08:22:00,101.99,102.025,101.99,102.02,168000000.0
2008-04-21 08:23:00,102.02,102.06,102.0,102.04,152700000.0
2008-04-21 08:24:00,102.04,102.06,102.03,102.045,100200000.0
2008-04-21 08:25:00,102.045,102.06,102.04,102.06,158300000.0
2008-04-21 08:26:00,102.06,102.095,102.06,102.085,175100000.0
2008-04-21 08:27:00,102.08,102.08,102.05,102.07,92600000.0
2008-04-21 08:28:00,102.07,102.07,102.04,102.055,335400000.0
2008-04-21 08:29:00,102.05,102.06,102.045,102.045,431700000.0
2008-04-21 08:30:00,102.045,102.08,102.045,102.065,206600000.0
2008-04-21 08:31:00,102.065,102.09,102.06,102.08,88500000.0
2008-04-21 08:32:00,102.08,102.11,102.08,102.1,68200000.0
2008-04-21 08:33:00,102.1,102.1,102.09,102.1,61000000.0
2008-04-21 08:34:00,102.1,102.1,102.08,102.1,51200000.0
2008-04-21 08:35:00,102.1,102.16,102.095,102.14,72700000.0
2008-04-21 08:36:00,102.14,102.17,102.13,102.15,77400000.0
2008-04-21 08:37:00,102.16,102.19,102.145,102.17,60000000.0
2008-04-21 08:38:00,102.17,102.17,102.13,102.15,70100000.0
2008-04-21 08:39:00,102.15,102.18,102.13,102.14,107100000.0
2008-04-21 08:40:00,102.14,102.14,102.1,102.105,70200000.0
2008-04-21 08:41:00,102.105,102.16,102.105,102.14,73300000.0
2008-04-21 08:42:00,102.14,102.16,102.11,102.11,50800000.0
2008-04-21 08:43:00,102.11,102.15,102.11,102.14,82500000.0
2008-04-21 08:44:00,102.14,102.17,102.12,102.16,56000000.0
2008-04-21 08:45:00,102.16,102.21,102.16,102.2,74400000.0
2008-04-21 08:46:00,102.2,102.2,102.14,102.14,98800000.0
2008-04-21 08:47:00,102.15,102.18,102.13,102.16,78500000.0
2008-04-21 08:48:00,102.16,102.19,102.16,102.16,94600000.0
2008-04-21 08:49:00,102.16,102.18,102.15,102.16,77100000.0
2008-04-21 08:50:00,102.16,102.16,102.15,102.15,27600000.0
2008-04-21 08:51:00,102.15,102.15,102.11,102.12,67900000.0
2008-04-21 08:52:00,102.12,102.13,102.11,102.13,40000000.0
2008-04-21 08:53:00,102.13,102.15,102.085,102.09,78500000.0
2008-04-21 08:54:00,102.095,102.11,102.065,102.1,127200000.0
2008-04-21 08:55:00,102.1,102.19,102.1,102.14,52400000.0
2008-04-21 08:56:00,102.14,102.15,102.13,102.14,44000000.0
2008-04-21 08:57:00,102.14,102.15,102.11,102.12,42000000.0
2008-04-21 08:58:00,102.12,102.15,102.08,102.08,75000000.0
2008-04-21 08:59:00,102.08,102.13,102.08,102.1,69800000.0
2008-04-21 09:00:00,102.1,102.12,102.09,102.1,66600000.0
2008-04-21 09:01:00,102.1,102.12,102.07,102.08,91400000.0
2008-04-21 09:02:00,102.085,102.11,102.04,102.085,196100000.0
2008-04-21 09:03:00,102.085,102.12,102.08,102.09,110000000.0
2008-04-21 09:04:00,102.09,102.1,102.06,102.08,81200000.0
2008-04-21 09:05:00,102.085,102.12,102.08,102.1,85200000.0
2008-04-21 09:06:00,102.1,102.15,102.07,102.13,109600000.0
2008-04-21 09:07:00,102.13,102.15,102.11,102.12,126800000.0
2008-04-21 09:08:00,102.12,102.13,102.075,102.09,268500000.0
2008-04-21 09:09:00,102.09,102.11,102.07,102.095,221800000.0
2008-04-21 09:10:00,102.095,102.105,102.06,102.07,159600000.0
2008-04-21 09:11:00,102.07,102.11,102.07,102.1,68000000.0
2008-04-21 09:12:00,102.1,102.14,102.1,102.13,65000000.0
2008-04-21 09:13:00,102.13,102.15,102.11,102.13,120000000.0
2008-04-21 09:14:00,102.13,102.15,102.09,102.12,101500000.0
2008-04-21 09:15:00,102.13,102.15,102.11,102.15,87600000.0
2008-04-21 09:16:00,102.15,102.16,102.12,102.14,109400000.0
2008-04-21 09:17:00,102.135,102.175,102.115,102.15,112000000.0
2008-04-21 09:18:00,102.15,102.165,102.13,102.135,120200000.0
2008-04-21 09:19:00,102.135,102.19,102.135,102.18,71700000.0
2008-04-21 09:20:00,102.18,102.19,102.12,102.13,88800000.0
2008-04-21 09:21:00,102.13,102.19,102.13,102.17,69500000.0
2008-04-21 09:22:00,102.17,102.19,102.13,102.18,102500000.0
2008-04-21 09:23:00,102.18,102.19,102.14,102.17,78600000.0
2008-04-21 09:24:00,102.17,102.2,102.14,102.16,101200000.0
2008-04-21 09:25:00,102.16,102.17,102.12,102.14,72400000.0
2008-04-21 09:26:00,102.14,102.18,102.12,102.17,63600000.0
2008-04-21 09:27:00,102.17,102.17,102.13,102.135,70600000.0
2008-04-21 09:28:00,102.135,102.16,102.135,102.15,55800000.0
2008-04-21 09:29:00,102.15,102.22,102.15,102.17,75800000.0
2008-04-21 09:30:00,102.17,102.19,102.15,102.16,69600000.0
2008-04-21 09:31:00,102.16,102.17,102.14,102.17,35600000.0
2008-04-21 09:32:00,102.17,102.21,102.17,102.185,51600000.0
2008-04-21 09:33:00,102.185,102.19,102.17,102.18,34400000.0
2008-04-21 09:34:00,102.18,102.18,102.12,102.14,75800000.0
2008-04-21 09:35:00,102.14,102.14,102.12,102.13,52400000.0
2008-04-21 09:36:00,102.13,102.14,102.12,102.14,56400000.0
2008-04-21 09:37:00,102.14,102.15,102.12,102.14,58600000.0
2008-04-21 09:38:00,102.14,102.15,102.14,102.14,25600000.0
2008-04-21 09:39:00,102.14,102.14,102.1,102.1,68200000.0
2008-04-21 09:40:00,102.09,102.12,102.07,102.11,84400000.0
2008-04-21 09:41:00,102.11,102.14,102.1,102.14,52000000.0
2008-04-21 09:42:00,102.13,102.13,102.09,102.1,63600000.0
2008-04-21 09:43:00,102.1,102.115,102.09,102.115,84200000.0
2008-04-21 09:44:00,102.115,102.14,102.11,102.13,53000000.0
2008-04-21 09:45:00,102.13,102.14,102.08,102.1,172600000.0
2008-04-21 09:46:00,102.1,102.1,102.025,102.05,127300000.0
2008-04-21 09:47:00,102.05,102.09,102.03,102.08,96200000.0
2008-04-21 09:48:00,102.08,102.14,102.08,102.12,66600000.0
2008-04-21 09:49:00,102.12,102.18,102.12,102.15,132200000.0
2008-04-21 09:50:00,102.15,102.21,102.1,102.195,158700000.0
2008-04-21 09:51:00,102.205,102.255,102.2,102.23,85500000.0
2008-04-21 09:52:00,102.23,102.275,102.2,102.26,92200000.0
2008-04-21 09:53:00,102.26,102.26,102.21,102.24,80600000.0
2008-04-21 09:54:00,102.24,102.34,102.225,102.31,108900000.0
2008-04-21 09:55:00,102.31,102.33,102.26,102.28,118700000.0
2008-04-21 09:56:00,102.28,102.32,102.25,102.28,112700000.0
2008-04-21 09:57:00,102.28,102.31,102.275,102.28,83400000.0
2008-04-21 09:58:00,102.28,102.3,102.26,102.29,85500000.0
2008-04-21 09:59:00,102.28,102.32,102.23,102.25,106400000.0
2008-04-21 10:00:00,102.24,102.31,102.24,102.26,98200000.0
2008-04-21 10:01:00,102.26,102.28,102.235,102.25,91100000.0
2008-04-21 10:02:00,102.25,102.26,102.21,102.24,87800000.0
2008-04-21 10:03:00,102.25,102.265,102.19,102.22,100000000.0
2008-04-21 10:04:00,102.22,102.235,102.165,102.23,96700000.0
2008-04-21 10:05:00,102.23,102.27,102.22,102.27,80400000.0
2008-04-21 10:06:00,102.27,102.29,102.23,102.25,85400000.0
2008-04-21 10:07:00,102.25,102.31,102.24,102.27,95800000.0
2008-04-21 10:08:00,102.275,102.32,102.27,102.31,85800000.0
2008-04-21 10:09:00,102.32,102.34,102.285,102.3,65800000.0
2008-04-21 10:10:00,102.3,102.31,102.27,102.27,73400000.0
2008-04-21 10:11:00,102.27,102.31,102.24,102.295,91300000.0
2008-04-21 10:12:00,102.295,102.31,102.27,102.3,94800000.0
2008-04-21 10:13:00,102.3,102.3,102.25,102.27,92600000.0
2008-04-21 10:14:00,102.27,102.28,102.23,102.255,81900000.0
2008-04-21 10:15:00,102.255,102.26,102.23,102.23,88000000.0
2008-04-21 10:16:00,102.235,102.26,102.195,102.21,85000000.0
2008-04-21 10:17:00,102.21,102.22,102.19,102.21,98400000.0
2008-04-21 10:18:00,102.21,102.23,102.2,102.22,90100000.0
2008-04-21 10:19:00,102.22,102.265,102.22,102.25,95200000.0
2008-04-21 10:20:00,102.25,102.25,102.21,102.215,85800000.0
2008-04-21 10:21:00,102.215,102.24,102.2,102.24,97100000.0
2008-04-21 10:22:00,102.245,102.28,102.23,102.26,104600000.0
2008-04-21 10:23:00,102.26,102.26,102.24,102.24,78000000.0
2008-04-21 10:24:00,102.24,102.28,102.23,102.24,86800000.0
2008-04-21 10:25:00,102.245,102.28,102.24,102.28,89400000.0
2008-04-21 10:26:00,102.28,102.31,102.26,102.29,94000000.0
2008-04-21 10:27:00,102.29,102.32,102.26,102.31,92000000.0
2008-04-21 10:28:00,102.31,102.34,102.3,102.31,84000000.0
2008-04-21 10:29:00,102.31,102.32,102.28,102.28,65600000.0
2008-04-21 10:30:00,102.28,102.28,102.23,102.25,81200000.0
2008-04-21 10:31:00,102.25,102.27,102.23,102.24,79400000.0
2008-04-21 10:32:00,102.24,102.26,102.21,102.26,87400000.0
2008-04-21 10:33:00,102.26,102.28,102.19,102.21,98200000.0
2008-04-21 10:34:00,102.21,102.23,102.17,102.225,106500000.0
2008-04-21 10:35:00,102.225,102.27,102.2,102.21,93200000.0
2008-04-21 10:36:00,102.21,102.3,102.21,102.29,90400000.0
2008-04-21 10:37:00,102.285,102.3,102.275,102.3,95800000.0
2008-04-21 10:38:00,102.3,102.3,102.265,102.295,97300000.0
2008-04-21 10:39:00,102.3,102.3,102.27,102.27,75400000.0
2008-04-21 10:40:00,102.27,102.295,102.25,102.29,68800000.0
2008-04-21 10:41:00,102.29,102.305,102.275,102.29,76200000.0
2008-04-21 10:42:00,102.28,102.32,102.28,102.295,75800000.0
2008-04-21 10:43:00,102.295,102.305,102.28,102.295,53600000.0
2008-04-21 10:44:00,102.295,102.33,102.28,102.31,79200000.0
2008-04-21 10:45:00,102.31,102.33,102.3,102.31,67000000.0
2008-04-21 10:46:00,102.31,102.31,102.27,102.275,62000000.0
2008-04-21 10:47:00,102.275,102.31,102.26,102.29,60600000.0
2008-04-21 10:48:00,102.29,102.33,102.29,102.32,74900000.0
2008-04-21 10:49:00,102.32,102.33,102.295,102.31,70400000.0
2008-04-21 10:50:00,102.31,102.33,102.285,102.31,97800000.0
2008-04-21 10:51:00,102.31,102.33,102.29,102.29,69400000.0
2008-04-21 10:52:00,102.29,102.3,102.29,102.3,70200000.0
2008-04-21 10:53:00,102.3,102.325,102.29,102.32,72200000.0
2008-04-21 10:54:00,102.32,102.32,102.28,102.29,71200000.0
2008-04-21 10:55:00,102.29,102.305,102.28,102.29,82900000.0
2008-04-21 10:56:00,102.29,102.31,102.27,102.28,102800000.0
2008-04-21 10:57:00,102.28,102.32,102.28,102.31,90200000.0
2008-04-21 10:58:00,102.31,102.33,102.305,102.32,59400000.0
2008-04-21 10:59:00,102.32,102.33,102.31,102.32,63200000.0
2008-04-21 11:00:00,102.32,102.325,102.3,102.31,53600000.0
2008-04-21 11:01:00,102.31,102.36,102.31,102.35,67200000.0
2008-04-21 11:02:00,102.35,102.35,102.305,102.33,73400000.0
2008-04-21 11:03:00,102.32,102.34,102.31,102.31,62400000.0
2008-04-21 11:04:00,102.31,102.335,102.31,102.335,48800000.0
2008-04-21 11:05:00,102.335,102.34,102.32,102.32,36000000.0
2008-04-21 11:06:00,102.32,102.33,102.31,102.31,42800000.0
2008-04-21 11:07:00,102.31,102.32,102.3,102.31,36800000.0
2008-04-21 11:08:00,102.31,102.32,102.29,102.3,55600000.0
2008-04-21 11:09:00,102.3,102.32,102.29,102.32,56200000.0
2008-04-21 11:10:00,102.32,102.33,102.3,102.3,51800000.0
2008-04-21 11:11:00,102.3,102.32,102.28,102.31,73400000.0
2008-04-21 11:12:00,102.31,102.34,102.3,102.33,90600000.0
2008-04-21 11:13:00,102.33,102.33,102.285,102.31,75000000.0
2008-04-21 11:14:00,102.31,102.31,102.25,102.26,91900000.0
2008-04-21 11:15:00,102.26,102.29,102.24,102.28,83100000.0
2008-04-21 11:16:00,102.28,102.29,102.25,102.26,81200000.0
2008-04-21 11:17:00,102.26,102.29,102.24,102.27,93000000.0
2008-04-21 11:18:00,102.27,102.28,102.25,102.26,88400000.0
2008-04-21 11:19:00,102.26,102.29,102.26,102.28,72200000.0
2008-04-21 11:20:00,102.28,102.3,102.24,102.28,113100000.0
2008-04-21 11:21:00,102.29,102.32,102.27,102.32,93000000.0
2008-04-21 11:22:00,102.32,102.34,102.31,102.34,70200000.0
2008-04-21 11:23:00,102.34,102.34,102.27,102.28,70600000.0
2008-04-21 11:24:00,102.28,102.33,102.28,102.29,91800000.0
2008-04-21 11:25:00,102.29,102.31,102.26,102.29,94400000.0
2008-04-21 11:26:00,102.29,102.33,102.275,102.29,83000000.0
2008-04-21 11:27:00,102.29,102.33,102.28,102.31,100200000.0
2008-04-21 11:28:00,102.315,102.36,102.29,102.35,97100000.0
2008-04-21 11:29:00,102.34,102.36,102.32,102.35,80800000.0
2008-04-21 11:30:00,102.35,102.37,102.32,102.33,87200000.0
2008-04-21 11:31:00,102.33,102.38,102.32,102.37,79200000.0
2008-04-21 11:32:00,102.37,102.37,102.33,102.35,82800000.0
2008-04-21 11:33:00,102.35,102.35,102.31,102.31,75700000.0
2008-04-21 11:34:00,102.31,102.31,102.27,102.28,78900000.0
2008-04-21 11:35:00,102.28,102.3,102.24,102.26,54800000.0
2008-04-21 11:36:00,102.26,102.29,102.26,102.26,65800000.0
2008-04-21 11:37:00,102.26,102.26,102.22,102.24,204800000.0
2008-04-21 11:38:00,102.24,102.24,102.22,102.24,85100000.0
2008-04-21 11:39:00,102.24,102.24,102.18,102.19,108900000.0
2008-04-21 11:40:00,102.19,102.2,102.175,102.19,144000000.0
2008-04-21 11:41:00,102.19,102.21,102.185,102.2,75500000.0
2008-04-21 11:42:00,102.2,102.2,102.165,102.185,103400000.0
2008-04-21 11:43:00,102.185,102.19,102.15,102.18,78900000.0
2008-04-21 11:44:00,102.17,102.18,102.16,102.17,61200000.0
2008-04-21 11:45:00,102.17,102.2,102.165,102.18,84400000.0
2008-04-21 11:46:00,102.18,102.205,102.165,102.205,68600000.0
2008-04-21 11:47:00,102.205,102.23,102.15,102.19,79500000.0
2008-04-21 11:48:00,102.19,102.24,102.19,102.22,71200000.0
2008-04-21 11:49:00,102.22,102.22,102.205,102.22,58700000.0
2008-04-21 11:50:00,102.22,102.25,102.2,102.24,55800000.0
2008-04-21 11:51:00,102.23,102.25,102.22,102.24,69200000.0
2008-04-21 11:52:00,102.24,102.25,102.225,102.23,50200000.0
2008-04-21 11:53:00,102.23,102.26,102.22,102.26,83600000.0
2008-04-21 11:54:00,102.26,102.275,102.245,102.26,75600000.0
2008-04-21 11:55:00,102.265,102.29,102.26,102.29,62000000.0
2008-04-21 11:56:00,102.28,102.3,102.28,102.29,51400000.0
2008-04-21 11:57:00,102.29,102.32,102.29,102.315,86200000.0
2008-04-21 11:58:00,102.315,102.325,102.295,102.3,82000000.0
2008-04-21 11:59:00,102.3,102.32,102.285,102.3,78200000.0
2008-04-21 12:00:00,102.3,102.305,102.25,102.25,91500000.0
2008-04-21 12:01:00,102.25,102.28,102.24,102.25,74600000.0
2008-04-21 12:02:00,102.25,102.26,102.16,102.2,205300000.0
2008-04-21 12:03:00,102.185,102.22,102.16,102.21,106400000.0
2008-04-21 12:04:00,102.21,102.24,102.19,102.21,62400000.0
2008-04-21 12:05:00,102.21,102.21,102.17,102.18,98800000.0
2008-04-21 12:06:00,102.18,102.21,102.15,102.2,88200000.0
2008-04-21 12:07:00,102.2,102.2,102.16,102.16,62800000.0
2008-04-21 12:08:00,102.17,102.19,102.13,102.16,73800000.0
2008-04-21 12:09:00,102.16,102.2,102.16,102.18,79200000.0
2008-04-21 12:10:00,102.18,102.21,102.17,102.19,75100000.0
2008-04-21 12:11:00,102.19,102.2,102.16,102.18,90500000.0
2008-04-21 12:12:00,102.18,102.19,102.18,102.18,45000000.0
2008-04-21 12:13:00,102.18,102.21,102.17,102.21,54400000.0
2008-04-21 12:14:00,102.21,102.21,102.16,102.17,72400000.0
2008-04-21 12:15:00,102.17,102.17,102.14,102.16,66300000.0
2008-04-21 12:16:00,102.16,102.19,102.16,102.18,51200000.0
2008-04-21 12:17:00,102.18,102.19,102.18,102.19,29000000.0
2008-04-21 12:18:00,102.19,102.19,102.14,102.15,50400000.0
2008-04-21 12:19:00,102.15,102.19,102.13,102.16,78400000.0
2008-04-21 12:20:00,102.16,102.18,102.16,102.18,31800000.0
2008-04-21 12:21:00,102.185,102.21,102.18,102.2,60600000.0
2008-04-21 12:22:00,102.2,102.21,102.19,102.2,47800000.0
2008-04-21 12:23:00,102.2,102.2,102.17,102.18,53700000.0
2008-04-21 12:24:00,102.18,102.18,102.16,102.18,46700000.0
2008-04-21 12:25:00,102.18,102.2,102.18,102.18,39800000.0
2008-04-21 12:26:00,102.18,102.18,102.17,102.18,22800000.0
2008-04-21 12:27:00,102.18,102.2,102.18,102.19,30600000.0
2008-04-21 12:28:00,102.19,102.21,102.19,102.21,27800000.0
2008-04-21 12:29:00,102.21,102.21,102.18,102.19,32300000.0
2008-04-21 12:30:00,102.19,102.21,102.18,102.2,44600000.0
2008-04-21 12:31:00,102.2,102.21,102.18,102.21,64000000.0
2008-04-21 12:32:00,102.215,102.22,102.17,102.2,75400000.0
2008-04-21 12:33:00,102.2,102.2,102.18,102.19,66600000.0
2008-04-21 12:34:00,102.19,102.19,102.15,102.17,113900000.0
2008-04-21 12:35:00,102.17,102.17,102.12,102.13,58200000.0
2008-04-21 12:36:00,102.13,102.13,102.11,102.12,96400000.0
2008-04-21 12:37:00,102.12,102.155,102.115,102.15,64600000.0
2008-04-21 12:38:00,102.15,102.19,102.14,102.19,99600000.0
2008-04-21 12:39:00,102.19,102.21,102.175,102.2,59200000.0
2008-04-21 12:40:00,102.2,102.21,102.18,102.19,83400000.0
2008-04-21 12:41:00,102.19,102.21,102.18,102.2,84600000.0
2008-04-21 12:42:00,102.2,102.2,102.165,102.18,61500000.0
2008-04-21 12:43:00,102.18,102.19,102.17,102.17,55000000.0
2008-04-21 12:44:00,102.17,102.245,102.16,102.23,93800000.0
2008-04-21 12:45:00,102.23,102.24,102.205,102.21,93200000.0
2008-04-21 12:46:00,102.21,102.215,102.18,102.2,71400000.0
2008-04-21 12:47:00,102.2,102.23,102.19,102.215,93400000.0
2008-04-21 12:48:00,102.215,102.25,102.21,102.22,100800000.0
2008-04-21 12:49:00,102.22,102.24,102.18,102.195,82400000.0
2008-04-21 12:50:00,102.195,102.23,102.19,102.22,85400000.0
2008-04-21 12:51:00,102.22,102.27,102.19,102.25,108300000.0
2008-04-21 12:52:00,102.25,102.36,102.25,102.315,106400000.0
2008-04-21 12:53:00,102.315,102.37,102.31,102.355,104000000.0
2008-04-21 12:54:00,102.36,102.385,102.35,102.37,100800000.0
2008-04-21 12:55:00,102.37,102.38,102.3,102.31,98700000.0
2008-04-21 12:56:00,102.31,102.34,102.3,102.31,89000000.0
2008-04-21 12:57:00,102.31,102.36,102.3,102.345,99000000.0
2008-04-21 12:58:00,102.345,102.35,102.27,102.275,111600000.0
2008-04-21 12:59:00,102.28,102.29,102.265,102.29,97700000.0
2008-04-21 13:00:00,102.29,102.31,102.21,102.215,103400000.0
2008-04-21 13:01:00,102.22,102.23,102.19,102.22,99800000.0
2008-04-21 13:02:00,102.225,102.26,102.215,102.24,104400000.0
2008-04-21 13:03:00,102.24,102.25,102.19,102.2,100900000.0
2008-04-21 13:04:00,102.205,102.255,102.205,102.22,91000000.0
2008-04-21 13:05:00,102.22,102.295,102.19,102.19,97000000.0
2008-04-21 13:06:00,102.19,102.3,102.18,102.295,100200000.0
2008-04-21 13:07:00,102.29,102.335,102.27,102.28,101800000.0
2008-04-21 13:08:00,102.28,102.33,102.25,102.315,105200000.0
2008-04-21 13:09:00,102.31,102.36,102.235,102.3,116600000.0
2008-04-21 13:10:00,102.3,102.38,102.29,102.35,102200000.0
2008-04-21 13:11:00,102.35,102.39,102.33,102.37,94400000.0
2008-04-21 13:12:00,102.37,102.38,102.34,102.37,95300000.0
2008-04-21 13:13:00,102.36,102.38,102.34,102.35,84600000.0
2008-04-21 13:14:00,102.35,102.41,102.35,102.4,86400000.0
2008-04-21 13:15:00,102.4,102.41,102.34,102.36,70100000.0
2008-04-21 13:16:00,102.36,102.37,102.325,102.35,81400000.0
2008-04-21 13:17:00,102.35,102.39,102.35,102.39,78800000.0
2008-04-21 13:18:00,102.39,102.4,102.37,102.375,60200000.0
2008-04-21 13:19:00,102.37,102.395,102.37,102.375,89600000.0
2008-04-21 13:20:00,102.375,102.375,102.34,102.36,82800000.0
2008-04-21 13:21:00,102.36,102.38,102.36,102.365,83800000.0
2008-04-21 13:22:00,102.37,102.39,102.36,102.37,77400000.0
2008-04-21 13:23:00,102.37,102.415,102.36,102.41,76000000.0
2008-04-21 13:24:00,102.405,102.43,102.37,102.4,84800000.0
2008-04-21 13:25:00,102.4,102.48,102.375,102.44,95400000.0
2008-04-21 13:26:00,102.44,102.48,102.43,102.48,61000000.0
2008-04-21 13:27:00,102.47,102.49,102.455,102.49,86400000.0
2008-04-21 13:28:00,102.51,102.53,102.455,102.455,96400000.0
2008-04-21 13:29:00,102.455,102.46,102.43,102.435,94600000.0
2008-04-21 13:30:00,102.435,102.46,102.425,102.43,74700000.0
2008-04-21 13:31:00,102.43,102.44,102.425,102.43,70000000.0
2008-04-21 13:32:00,102.43,102.43,102.385,102.43,88600000.0
2008-04-21 13:33:00,102.43,102.43,102.395,102.41,71600000.0
2008-04-21 13:34:00,102.41,102.42,102.38,102.38,77100000.0
2008-04-21 13:35:00,102.38,102.4,102.36,102.37,83200000.0
2008-04-21 13:36:00,102.37,102.39,102.36,102.365,67800000.0
2008-04-21 13:37:00,102.37,102.395,102.36,102.36,71000000.0
2008-04-21 13:38:00,102.36,102.365,102.33,102.36,86500000.0
2008-04-21 13:39:00,102.36,102.4,102.305,102.305,129100000.0
2008-04-21 13:40:00,102.3,102.35,102.3,102.34,84400000.0
2008-04-21 13:41:00,102.34,102.39,102.33,102.38,100000000.0
2008-04-21 13:42:00,102.38,102.45,102.38,102.44,81400000.0
2008-04-21 13:43:00,102.44,102.47,102.42,102.43,94200000.0
2008-04-21 13:44:00,102.43,102.43,102.385,102.4,82900000.0
2008-04-21 13:45:00,102.4,102.43,102.4,102.4,84300000.0
2008-04-21 13:46:00,102.4,102.45,102.4,102.43,107000000.0
2008-04-21 13:47:00,102.43,102.44,102.39,102.42,87900000.0
2008-04-21 13:48:00,102.42,102.43,102.395,102.43,81900000.0
2008-04-21 13:49:00,102.43,102.43,102.41,102.42,58800000.0
2008-04-21 13:50:00,102.42,102.44,102.41,102.41,59600000.0
2008-04-21 13:51:00,102.41,102.42,102.38,102.42,72900000.0
2008-04-21 13:52:00,102.42,102.43,102.42,102.43,51600000.0
2008-04-21 13:53:00,102.43,102.44,102.4,102.4,70200000.0
2008-04-21 13:54:00,102.4,102.4,102.38,102.4,35400000.0
2008-04-21 13:55:00,102.4,102.4,102.38,102.39,44200000.0
2008-04-21 13:56:00,102.39,102.415,102.37,102.395,134800000.0
2008-04-21 13:57:00,102.395,102.395,102.33,102.34,99800000.0
2008-04-21 13:58:00,102.35,102.38,102.33,102.37,105600000.0
2008-04-21 13:59:00,102.37,102.37,102.335,102.34,163900000.0
2008-04-21 14:00:00,102.34,102.35,102.32,102.33,100900000.0
2008-04-21 14:01:00,102.325,102.34,102.31,102.31,97000000.0
2008-04-21 14:02:00,102.31,102.33,102.31,102.33,40600000.0
2008-04-21 14:03:00,102.33,102.355,102.33,102.35,50200000.0
2008-04-21 14:04:00,102.35,102.37,102.35,102.37,62000000.0
2008-04-21 14:05:00,102.37,102.38,102.36,102.36,80300000.0
2008-04-21 14:06:00,102.36,102.39,102.35,102.37,61900000.0
2008-04-21 14:07:00,102.37,102.42,102.37,102.41,77300000.0
2008-04-21 14:08:00,102.41,102.41,102.375,102.38,49000000.0
2008-04-21 14:09:00,102.38,102.39,102.36,102.38,66300000.0
2008-04-21 14:10:00,102.38,102.39,102.37,102.39,65200000.0
2008-04-21 14:11:00,102.39,102.4,102.36,102.37,76600000.0
2008-04-21 14:12:00,102.37,102.39,102.37,102.39,64600000.0
2008-04-21 14:13:00,102.39,102.4,102.36,102.37,91400000.0
2008-04-21 14:14:00,102.37,102.38,102.36,102.37,65600000.0
2008-04-21 14:15:00,102.37,102.4,102.37,102.4,83000000.0
2008-04-21 14:16:00,102.4,102.41,102.38,102.38,74200000.0
2008-04-21 14:17:00,102.38,102.4,102.37,102.38,76200000.0
2008-04-21 14:18:00,102.38,102.41,102.37,102.37,70000000.0
2008-04-21 14:19:00,102.37,102.38,102.37,102.37,48400000.0
2008-04-21 14:20:00,102.37,102.4,102.36,102.4,77200000.0
2008-04-21 14:21:00,102.4,102.41,102.39,102.405,54600000.0
2008-04-21 14:22:00,102.4,102.41,102.39,102.39,74400000.0
2008-04-21 14:23:00,102.39,102.41,102.39,102.395,49600000.0
2008-04-21 14:24:00,102.395,102.42,102.39,102.42,50200000.0
2008-04-21 14:25:00,102.4,102.47,102.395,102.44,86600000.0
2008-04-21 14:26:00,102.44,102.45,102.43,102.44,71800000.0
2008-04-21 14:27:00,102.44,102.45,102.42,102.43,47600000.0
2008-04-21 14:28:00,102.43,102.45,102.42,102.45,63600000.0
2008-04-21 14:29:00,102.45,102.48,102.44,102.46,71800000.0
2008-04-21 14:30:00,102.46,102.47,102.44,102.44,73000000.0
2008-04-21 14:31:00,102.44,102.46,102.42,102.43,61000000.0
2008-04-21 14:32:00,102.43,102.46,102.42,102.43,70600000.0
2008-04-21 14:33:00,102.43,102.46,102.43,102.44,66400000.0
2008-04-21 14:34:00,102.44,102.48,102.44,102.47,92500000.0
2008-04-21 14:35:00,102.47,102.495,102.45,102.45,106100000.0
2008-04-21 14:36:00,102.45,102.5,102.44,102.5,87200000.0
2008-04-21 14:37:00,102.5,102.51,102.48,102.48,88000000.0
2008-04-21 14:38:00,102.48,102.5,102.46,102.47,89500000.0
2008-04-21 14:39:00,102.47,102.5,102.46,102.49,71200000.0
2008-04-21 14:40:00,102.49,102.52,102.47,102.5,92800000.0
2008-04-21 14:41:00,102.5,102.54,102.48,102.51,95100000.0
2008-04-21 14:42:00,102.51,102.55,102.51,102.55,86000000.0
2008-04-21 14:43:00,102.55,102.55,102.51,102.54,82200000.0
2008-04-21 14:44:00,102.54,102.54,102.5,102.52,80200000.0
2008-04-21 14:45:00,102.52,102.53,102.49,102.52,81600000.0
2008-04-21 14:46:00,102.52,102.53,102.5,102.5,62000000.0
2008-04-21 14:47:00,102.5,102.52,102.5,102.505,64200000.0
2008-04-21 14:48:00,102.5,102.51,102.49,102.5,77200000.0
2008-04-21 14:49:00,102.5,102.52,102.495,102.51,60200000.0
2008-04-21 14:50:00,102.51,102.51,102.49,102.5,73600000.0
2008-04-21 14:51:00,102.5,102.515,102.49,102.51,88800000.0
2008-04-21 14:52:00,102.5,102.52,102.48,102.49,89400000.0
2008-04-21 14:53:00,102.49,102.495,102.47,102.48,79600000.0
2008-04-21 14:54:00,102.48,102.48,102.46,102.465,79600000.0
2008-04-21 14:55:00,102.47,102.5,102.47,102.485,77800000.0
2008-04-21 14:56:00,102.48,102.49,102.465,102.475,78000000.0
2008-04-21 14:57:00,102.475,102.51,102.47,102.5,72400000.0
2008-04-21 14:58:00,102.5,102.5,102.45,102.46,83000000.0
2008-04-21 14:59:00,102.465,102.5,102.465,102.49,74200000.0
2008-04-21 15:00:00,102.49,102.49,102.47,102.47,58800000.0
2008-04-21 15:01:00,102.47,102.49,102.45,102.485,81800000.0
2008-04-21 15:02:00,102.485,102.49,102.46,102.46,45000000.0
2008-04-21 15:03:00,102.465,102.465,102.42,102.43,99000000.0
2008-04-21 15:04:00,102.43,102.45,102.43,102.43,79800000.0
2008-04-21 15:05:00,102.43,102.43,102.405,102.42,69800000.0
2008-04-21 15:06:00,102.42,102.42,102.39,102.39,58400000.0
2008-04-21 15:07:00,102.39,102.4,102.355,102.365,98000000.0
2008-04-21 15:08:00,102.36,102.37,102.35,102.35,89000000.0
2008-04-21 15:09:00,102.35,102.37,102.34,102.37,86500000.0
2008-04-21 15:10:00,102.36,102.365,102.34,102.36,91400000.0
2008-04-21 15:11:00,102.36,102.38,102.34,102.38,70400000.0
2008-04-21 15:12:00,102.38,102.38,102.34,102.37,86200000.0
2008-04-21 15:13:00,102.37,102.39,102.355,102.385,93300000.0
2008-04-21 15:14:00,102.39,102.39,102.355,102.37,87800000.0
2008-04-21 15:15:00,102.37,102.39,102.37,102.385,62400000.0
2008-04-21 15:16:00,102.39,102.39,102.37,102.375,52600000.0
2008-04-21 15:17:00,102.38,102.39,102.365,102.38,72000000.0
2008-04-21 15:18:00,102.38,102.39,102.37,102.38,61000000.0
2008-04-21 15:19:00,102.38,102.4,102.38,102.39,55400000.0
2008-04-21 15:20:00,102.39,102.4,102.38,102.39,47800000.0
2008-04-21 15:21:00,102.39,102.4,102.37,102.39,64800000.0
2008-04-21 15:22:00,102.39,102.43,102.38,102.43,86200000.0
2008-04-21 15:23:00,102.43,102.46,102.425,102.43,74800000.0
2008-04-21 15:24:00,102.43,102.445,102.42,102.445,60400000.0
2008-04-21 15:25:00,102.445,102.455,102.43,102.45,70800000.0
2008-04-21 15:26:00,102.45,102.45,102.43,102.44,53900000.0
2008-04-21 15:27:00,102.445,102.48,102.445,102.47,62800000.0
2008-04-21 15:28:00,102.47,102.48,102.46,102.48,77200000.0
2008-04-21 15:29:00,102.48,102.5,102.48,102.5,77400000.0
2008-04-21 15:30:00,102.5,102.52,102.47,102.48,105000000.0
2008-04-21 15:31:00,102.48,102.51,102.465,102.475,80800000.0
2008-04-21 15:32:00,102.475,102.485,102.465,102.47,82600000.0
2008-04-21 15:33:00,102.47,102.48,102.46,102.48,71600000.0
2008-04-21 15:34:00,102.48,102.49,102.45,102.46,74400000.0
2008-04-21 15:35:00,102.46,102.47,102.44,102.47,75000000.0
2008-04-21 15:36:00,102.47,102.49,102.46,102.47,59100000.0
2008-04-21 15:37:00,102.48,102.49,102.47,102.49,52600000.0
2008-04-21 15:38:00,102.49,102.49,102.48,102.49,63800000.0
2008-04-21 15:39:00,102.49,102.49,102.44,102.46,69600000.0
2008-04-21 15:40:00,102.46,102.49,102.44,102.47,143900000.0
2008-04-21 15:41:00,102.47,102.5,102.46,102.47,85000000.0
2008-04-21 15:42:00,102.47,102.5,102.46,102.49,74800000.0
2008-04-21 15:43:00,102.49,102.51,102.48,102.49,80400000.0
2008-04-21 15:44:00,102.49,102.505,102.47,102.5,89400000.0
2008-04-21 15:45:00,102.5,102.53,102.49,102.52,90800000.0
2008-04-21 15:46:00,102.52,102.53,102.495,102.51,71000000.0
2008-04-21 15:47:00,102.51,102.51,102.48,102.49,83200000.0
2008-04-21 15:48:00,102.49,102.5,102.465,102.47,116800000.0
2008-04-21 15:49:00,102.47,102.48,102.45,102.47,72800000.0
2008-04-21 15:50:00,102.47,102.485,102.47,102.47,105500000.0
2008-04-21 15:51:00,102.47,102.49,102.47,102.48,87800000.0
2008-04-21 15:52:00,102.48,102.5,102.47,102.49,79000000.0
2008-04-21 15:53:00,102.49,102.51,102.49,102.51,135000000.0
2008-04-21 15:54:00,102.51,102.53,102.505,102.52,67400000.0
2008-04-21 15:55:00,102.52,102.53,102.495,102.5,68400000.0
2008-04-21 15:56:00,102.5,102.515,102.5,102.51,63800000.0
2008-04-21 15:57:00,102.51,102.525,102.49,102.5,79000000.0
2008-04-21 15:58:00,102.5,102.51,102.495,102.495,85100000.0
2008-04-21 15:59:00,102.495,102.51,102.48,102.5,265900000.0
2008-04-21 16:00:00,102.5,102.56,102.5,102.54,96600000.0
2008-04-21 16:01:00,102.54,102.55,102.51,102.53,90800000.0
2008-04-21 16:02:00,102.53,102.56,102.52,102.55,70400000.0
2008-04-21 16:03:00,102.55,102.56,102.52,102.54,82900000.0
2008-04-21 16:04:00,102.54,102.54,102.5,102.51,123900000.0
2008-04-21 16:05:00,102.51,102.53,102.5,102.52,102500000.0
2008-04-21 16:06:00,102.52,102.55,102.51,102.53,103200000.0
2008-04-21 16:07:00,102.53,102.53,102.49,102.53,82400000.0
2008-04-21 16:08:00,102.52,102.54,102.5,102.51,76500000.0
2008-04-21 16:09:00,102.51,102.52,102.49,102.51,84900000.0
2008-04-21 16:10:00,102.51,102.52,102.47,102.47,200800000.0
2008-04-21 16:11:00,102.47,102.49,102.46,102.47,342000000.0
2008-04-21 16:12:00,102.47,102.5,102.47,102.49,80500000.0
2008-04-21 16:13:00,102.49,102.52,102.48,102.485,85800000.0
2008-04-21 16:14:00,102.49,102.49,102.46,102.47,89800000.0
2008-04-21 16:15:00,102.47,102.48,102.44,102.45,80400000.0
2008-04-21 16:16:00,102.46,102.475,102.44,102.47,101800000.0
2008-04-21 16:17:00,102.47,102.49,102.45,102.46,109800000.0
2008-04-21 16:18:00,102.46,102.48,102.45,102.47,126500000.0
2008-04-21 16:19:00,102.47,102.48,102.455,102.48,76000000.0
2008-04-21 16:20:00,102.48,102.49,102.45,102.46,163800000.0
2008-04-21 16:21:00,102.46,102.48,102.46,102.46,353300000.0
2008-04-21 16:22:00,102.46,102.495,102.46,102.475,165600000.0
2008-04-21 16:23:00,102.475,102.495,102.465,102.49,183100000.0
2008-04-21 16:24:00,102.49,102.51,102.485,102.51,81000000.0
2008-04-21 16:25:00,102.51,102.51,102.46,102.46,114600000.0
2008-04-21 16:26:00,102.46,102.48,102.445,102.47,192100000.0
2008-04-21 16:27:00,102.47,102.49,102.435,102.44,170800000.0
2008-04-21 16:28:00,102.44,102.46,102.43,102.455,214100000.0
2008-04-21 16:29:00,102.455,102.47,102.43,102.45,179800000.0
2008-04-21 16:30:00,102.45,102.455,102.44,102.44,67600000.0
2008-04-21 16:31:00,102.44,102.455,102.425,102.43,81000000.0
2008-04-21 16:32:00,102.43,102.45,102.43,102.45,82000000.0
2008-04-21 16:33:00,102.45,102.47,102.43,102.46,90800000.0
2008-04-21 16:34:00,102.46,102.465,102.425,102.43,89000000.0
2008-04-21 16:35:00,102.415,102.445,102.415,102.435,91200000.0
2008-04-21 16:36:00,102.43,102.43,102.395,102.425,75000000.0
2008-04-21 16:37:00,102.425,102.45,102.415,102.43,114200000.0
2008-04-21 16:38:00,102.43,102.45,102.41,102.41,92200000.0
2008-04-21 16:39:00,102.41,102.44,102.41,102.43,80800000.0
2008-04-21 16:40:00,102.43,102.44,102.42,102.44,66800000.0
2008-04-21 16:41:00,102.44,102.46,102.42,102.45,97600000.0
2008-04-21 16:42:00,102.45,102.49,102.43,102.45,90600000.0
2008-04-21 16:43:00,102.45,102.46,102.43,102.435,89000000.0
2008-04-21 16:44:00,102.44,102.46,102.43,102.43,127600000.0
2008-04-21 16:45:00,102.43,102.45,102.415,102.425,157400000.0
2008-04-21 16:46:00,102.425,102.43,102.42,102.42,126800000.0
2008-04-21 16:47:00,102.42,102.43,102.37,102.39,87600000.0
2008-04-21 16:48:00,102.39,102.4,102.36,102.39,99800000.0
2008-04-21 16:49:00,102.39,102.39,102.365,102.37,54600000.0
2008-04-21 16:50:00,102.37,102.4,102.365,102.38,86500000.0
2008-04-21 16:51:00,102.39,102.42,102.36,102.41,75200000.0
2008-04-21 16:52:00,102.41,102.42,102.37,102.385,91700000.0
2008-04-21 16:53:00,102.385,102.39,102.35,102.35,123600000.0
2008-04-21 16:54:00,102.35,102.36,102.29,102.29,140400000.0
2008-04-21 16:55:00,102.29,102.33,102.29,102.31,184300000.0
2008-04-21 16:56:00,102.31,102.33,102.29,102.33,105000000.0
2008-04-21 16:57:00,102.33,102.33,102.29,102.3,204600000.0
2008-04-21 16:58:00,102.3,102.32,102.3,102.3,78200000.0
2008-04-21 16:59:00,102.3,102.3,102.2,102.2,104000000.0
2008-04-21 17:00:00,102.2,102.245,102.185,102.24,89400000.0
2008-04-21 17:01:00,102.25,102.28,102.245,102.28,63800000.0
2008-04-21 17:02:00,102.28,102.285,102.25,102.28,57800000.0
2008-04-21 17:03:00,102.28,102.31,102.27,102.305,79000000.0
2008-04-21 17:04:00,102.305,102.33,102.28,102.28,63200000.0
2008-04-21 17:05:00,102.28,102.3,102.27,102.3,44400000.0
2008-04-21 17:06:00,102.3,102.32,102.3,102.31,46600000.0
2008-04-21 17:07:00,102.31,102.31,102.27,102.29,53000000.0
2008-04-21 17:08:00,102.29,102.31,102.29,102.3,52600000.0
2008-04-21 17:09:00,102.3,102.32,102.285,102.3,63600000.0
2008-04-21 17:10:00,102.3,102.31,102.28,102.28,55200000.0
2008-04-21 17:11:00,102.28,102.3,102.27,102.28,90500000.0
2008-04-21 17:12:00,102.28,102.29,102.25,102.28,83400000.0
2008-04-21 17:13:00,102.28,102.3,102.25,102.28,101600000.0
2008-04-21 17:14:00,102.28,102.3,102.27,102.29,68000000.0
2008-04-21 17:15:00,102.29,102.29,102.27,102.28,55800000.0
2008-04-21 17:16:00,102.28,102.29,102.26,102.27,84600000.0
2008-04-21 17:17:00,102.27,102.32,102.27,102.29,69200000.0
2008-04-21 17:18:00,102.29,102.31,102.27,102.29,63200000.0
2008-04-21 17:19:00,102.29,102.35,102.28,102.33,81800000.0
2008-04-21 17:20:00,102.33,102.34,102.29,102.31,84000000.0
2008-04-21 17:21:00,102.31,102.35,102.3,102.3,75200000.0
2008-04-21 17:22:00,102.3,102.32,102.28,102.3,89900000.0
2008-04-21 17:23:00,102.3,102.3,102.27,102.28,81200000.0
2008-04-21 17:24:00,102.28,102.32,102.24,102.31,159700000.0
2008-04-21 17:25:00,102.31,102.36,102.29,102.34,96400000.0
2008-04-21 17:26:00,102.34,102.34,102.28,102.28,94400000.0
2008-04-21 17:27:00,102.28,102.3,102.25,102.28,93900000.0
2008-04-21 17:28:00,102.28,102.3,102.26,102.28,98100000.0
2008-04-21 17:29:00,102.28,102.3,102.26,102.3,122300000.0
2008-04-21 17:30:00,102.3,102.3,102.26,102.28,70000000.0
2008-04-21 17:31:00,102.28,102.28,102.255,102.27,68000000.0
2008-04-21 17:32:00,102.27,102.3,102.25,102.25,69000000.0
2008-04-21 17:33:00,102.25,102.27,102.215,102.23,77300000.0
2008-04-21 17:34:00,102.23,102.24,102.21,102.24,77600000.0
2008-04-21 17:35:00,102.24,102.24,102.21,102.23,83400000.0
2008-04-21 17:36:00,102.23,102.24,102.2,102.22,86600000.0
2008-04-21 17:37:00,102.22,102.24,102.21,102.22,79200000.0
2008-04-21 17:38:00,102.22,102.23,102.2,102.2,70000000.0
2008-04-21 17:39:00,102.2,102.22,102.18,102.19,88200000.0
2008-04-21 17:40:00,102.19,102.22,102.18,102.19,71600000.0
2008-04-21 17:41:00,102.18,102.21,102.18,102.21,45800000.0
2008-04-21 17:42:00,102.21,102.21,102.18,102.19,46800000.0
2008-04-21 17:43:00,102.19,102.2,102.18,102.2,46000000.0
2008-04-21 17:44:00,102.2,102.22,102.18,102.2,73200000.0
2008-04-21 17:45:00,102.2,102.24,102.2,102.24,56800000.0
2008-04-21 17:46:00,102.24,102.24,102.2,102.22,49200000.0
2008-04-21 17:47:00,102.22,102.22,102.2,102.2,41600000.0
2008-04-21 17:48:00,102.2,102.2,102.18,102.18,37600000.0
2008-04-21 17:49:00,102.18,102.22,102.18,102.2,75800000.0
2008-04-21 17:50:00,102.2,102.2,102.155,102.18,61800000.0
2008-04-21 17:51:00,102.18,102.19,102.13,102.14,94800000.0
2008-04-21 17:52:00,102.14,102.15,102.13,102.14,54800000.0
2008-04-21 17:53:00,102.14,102.14,102.12,102.125,61400000.0
2008-04-21 17:54:00,102.125,102.13,102.11,102.12,129600000.0
2008-04-21 17:55:00,102.12,102.16,102.12,102.16,65400000.0
2008-04-21 17:56:00,102.16,102.18,102.14,102.17,79600000.0
2008-04-21 17:57:00,102.17,102.17,102.15,102.16,55400000.0
2008-04-21 17:58:00,102.16,102.17,102.125,102.14,100100000.0
2008-04-21 17:59:00,102.145,102.15,102.12,102.13,79200000.0
2008-04-21 18:00:00,102.13,102.17,102.13,102.15,80000000.0
2008-04-21 18:01:00,102.15,102.19,102.135,102.17,84600000.0
2008-04-21 18:02:00,102.18,102.2,102.17,102.17,60400000.0
2008-04-21 18:03:00,102.17,102.19,102.14,102.16,97200000.0
2008-04-21 18:04:00,102.16,102.17,102.16,102.17,47800000.0
2008-04-21 18:05:00,102.17,102.18,102.16,102.16,50200000.0
2008-04-21 18:06:00,102.16,102.2,102.14,102.15,77200000.0
2008-04-21 18:07:00,102.15,102.16,102.145,102.145,69200000.0
2008-04-21 18:08:00,102.145,102.16,102.14,102.15,76600000.0
2008-04-21 18:09:00,102.15,102.17,102.15,102.15,37800000.0
2008-04-21 18:10:00,102.15,102.17,102.13,102.155,71600000.0
2008-04-21 18:11:00,102.155,102.16,102.14,102.15,76400000.0
2008-04-21 18:12:00,102.15,102.16,102.12,102.12,82800000.0
2008-04-21 18:13:00,102.12,102.14,102.12,102.13,46600000.0
2008-04-21 18:14:00,102.13,102.13,102.11,102.12,31000000.0
2008-04-21 18:15:00,102.12,102.16,102.12,102.13,67400000.0
2008-04-21 18:16:00,102.13,102.13,102.1,102.1,31000000.0
2008-04-21 18:17:00,102.1,102.125,102.1,102.12,63600000.0
2008-04-21 18:18:00,102.12,102.15,102.105,102.11,75200000.0
2008-04-21 18:19:00,102.11,102.14,102.1,102.14,100600000.0
2008-04-21 18:20:00,102.14,102.16,102.115,102.15,71000000.0
2008-04-21 18:21:00,102.15,102.16,102.14,102.14,37600000.0
2008-04-21 18:22:00,102.15,102.18,102.14,102.17,49800000.0
2008-04-21 18:23:00,102.17,102.2,102.17,102.19,51600000.0
2008-04-21 18:24:00,102.19,102.21,102.17,102.18,79800000.0
2008-04-21 18:25:00,102.18,102.19,102.165,102.17,83900000.0
2008-04-21 18:26:00,102.17,102.19,102.17,102.18,39200000.0
2008-04-21 18:27:00,102.18,102.18,102.155,102.155,51800000.0
2008-04-21 18:28:00,102.16,102.19,102.16,102.19,43200000.0
2008-04-21 18:29:00,102.19,102.19,102.16,102.16,45400000.0
2008-04-21 18:30:00,102.16,102.16,102.15,102.15,22600000.0
2008-04-21 18:31:00,102.15,102.18,102.135,102.16,67000000.0
2008-04-21 18:32:00,102.16,102.19,102.15,102.15,40600000.0
2008-04-21 18:33:00,102.15,102.155,102.135,102.135,18000000.0
2008-04-21 18:34:00,102.14,102.16,102.13,102.16,99700000.0
2008-04-21 18:35:00,102.16,102.17,102.11,102.12,107600000.0
2008-04-21 18:36:00,102.12,102.15,102.12,102.15,54400000.0
2008-04-21 18:37:00,102.15,102.17,102.14,102.15,49000000.0
2008-04-21 18:38:00,102.15,102.16,102.15,102.16,27000000.0
2008-04-21 18:39:00,102.16,102.16,102.14,102.145,25000000.0
2008-04-21 18:40:00,102.14,102.17,102.14,102.16,48600000.0
2008-04-21 18:41:00,102.16,102.16,102.14,102.14,37200000.0
2008-04-21 18:42:00,102.14,102.15,102.13,102.14,34400000.0
2008-04-21 18:43:00,102.14,102.14,102.09,102.1,182200000.0
2008-04-21 18:44:00,102.1,102.115,102.09,102.11,150800000.0
2008-04-21 18:45:00,102.11,102.12,102.09,102.105,84400000.0
2008-04-21 18:46:00,102.105,102.115,102.095,102.1,37600000.0
2008-04-21 18:47:00,102.1,102.11,102.08,102.09,93700000.0
2008-04-21 18:48:00,102.09,102.11,102.08,102.1,64200000.0
2008-04-21 18:49:00,102.11,102.11,102.09,102.105,39600000.0
2008-04-21 18:50:00,102.115,102.12,102.09,102.09,15800000.0
2008-04-21 18:51:00,102.09,102.12,102.09,102.11,57800000.0
2008-04-21 18:52:00,102.11,102.125,102.11,102.11,44600000.0
2008-04-21 18:53:00,102.11,102.13,102.1,102.13,57200000.0
2008-04-21 18:54:00,102.13,102.14,102.12,102.125,62600000.0
2008-04-21 18:55:00,102.12,102.12,102.11,102.11,42000000.0
2008-04-21 18:56:00,102.11,102.13,102.095,102.12,68400000.0
2008-04-21 18:57:00,102.12,102.16,102.12,102.14,57200000.0
2008-04-21 18:58:00,102.14,102.17,102.105,102.11,70000000.0
2008-04-21 18:59:00,102.105,102.125,102.1,102.12,95400000.0
2008-04-21 19:00:00,102.12,102.15,102.11,102.13,106800000.0
2008-04-21 19:01:00,102.13,102.16,102.13,102.16,61000000.0
2008-04-21 19:02:00,102.16,102.16,102.13,102.14,49400000.0
2008-04-21 19:03:00,102.14,102.165,102.14,102.15,65000000.0
2008-04-21 19:04:00,102.15,102.19,102.145,102.19,64400000.0
2008-04-21 19:05:00,102.19,102.195,102.14,102.17,71000000.0
2008-04-21 19:06:00,102.17,102.2,102.155,102.17,112900000.0
2008-04-21 19:07:00,102.17,102.19,102.17,102.18,90600000.0
2008-04-21 19:08:00,102.18,102.205,102.16,102.205,63600000.0
2008-04-21 19:09:00,102.205,102.225,102.205,102.22,29400000.0
2008-04-21 19:10:00,102.22,102.22,102.17,102.17,68000000.0
2008-04-21 19:11:00,102.18,102.19,102.17,102.17,39200000.0
2008-04-21 19:12:00,102.17,102.18,102.14,102.17,68600000.0
2008-04-21 19:13:00,102.175,102.175,102.14,102.155,67400000.0
2008-04-21 19:14:00,102.155,102.19,102.15,102.19,63600000.0
2008-04-21 19:15:00,102.19,102.19,102.15,102.15,68400000.0
2008-04-21 19:16:00,102.15,102.17,102.15,102.16,51600000.0
2008-04-21 19:17:00,102.16,102.19,102.15,102.17,65200000.0
2008-04-21 19:18:00,102.17,102.18,102.16,102.17,50600000.0
2008-04-21 19:19:00,102.17,102.19,102.15,102.19,62400000.0
2008-04-21 19:20:00,102.19,102.2,102.18,102.19,50400000.0
2008-04-21 19:21:00,102.19,102.22,102.19,102.22,48400000.0
2008-04-21 19:22:00,102.22,102.23,102.2,102.2,56600000.0
2008-04-21 19:23:00,102.2,102.21,102.19,102.19,38400000.0
2008-04-21 19:24:00,102.19,102.2,102.18,102.19,72000000.0
2008-04-21 19:25:00,102.19,102.21,102.19,102.21,53000000.0
2008-04-21 19:26:00,102.21,102.22,102.19,102.21,69400000.0
2008-04-21 19:27:00,102.21,102.23,102.18,102.19,64500000.0
2008-04-21 19:28:00,102.19,102.2,102.18,102.19,61200000.0
2008-04-21 19:29:00,102.19,102.19,102.17,102.18,30200000.0
2008-04-21 19:30:00,102.185,102.21,102.18,102.19,59000000.0
2008-04-21 19:31:00,102.19,102.2,102.165,102.18,58800000.0
2008-04-21 19:32:00,102.18,102.22,102.18,102.21,42600000.0
2008-04-21 19:33:00,102.22,102.22,102.18,102.18,34600000.0
2008-04-21 19:34:00,102.18,102.18,102.18,102.18,49400000.0
2008-04-21 19:35:00,102.18,102.2,102.18,102.2,42000000.0
2008-04-21 19:36:00,102.2,102.2,102.19,102.2,45400000.0
2008-04-21 19:37:00,102.2,102.24,102.2,102.23,59400000.0
2008-04-21 19:38:00,102.23,102.23,102.18,102.195,60000000.0
2008-04-21 19:39:00,102.195,102.2,102.17,102.18,48800000.0
2008-04-21 19:40:00,102.18,102.21,102.18,102.19,33600000.0
2008-04-21 19:41:00,102.19,102.2,102.19,102.2,20600000.0
2008-04-21 19:42:00,102.2,102.2,102.18,102.2,26800000.0
2008-04-21 19:43:00,102.2,102.2,102.17,102.18,39200000.0
2008-04-21 19:44:00,102.19,102.2,102.19,102.19,55100000.0
2008-04-21 19:45:00,102.19,102.2,102.19,102.19,49000000.0
2008-04-21 19:46:00,102.19,102.2,102.15,102.2,65000000.0
2008-04-21 19:47:00,102.2,102.22,102.19,102.21,36800000.0
2008-04-21 19:48:00,102.21,102.23,102.2,102.21,43800000.0
2008-04-21 19:49:00,102.21,102.23,102.17,102.19,67600000.0
2008-04-21 19:50:00,102.19,102.21,102.18,102.21,59400000.0
2008-04-21 19:51:00,102.21,102.21,102.17,102.17,59400000.0
2008-04-21 19:52:00,102.17,102.17,102.16,102.17,44700000.0
2008-04-21 19:53:00,102.16,102.18,102.16,102.17,42600000.0
2008-04-21 19:54:00,102.17,102.19,102.14,102.15,47000000.0
2008-04-21 19:55:00,102.15,102.16,102.13,102.16,41400000.0
2008-04-21 19:56:00,102.16,102.16,102.15,102.15,30200000.0
2008-04-21 19:57:00,102.15,102.17,102.15,102.17,19000000.0
2008-04-21 19:58:00,102.17,102.18,102.15,102.18,53400000.0
2008-04-21 19:59:00,102.18,102.18,102.15,102.17,56600000.0
2008-04-21 20:00:00,102.17,102.19,102.17,102.19,45000000.0
2008-04-21 20:01:00,102.19,102.21,102.18,102.2,48700000.0
2008-04-21 20:02:00,102.2,102.2,102.19,102.19,40800000.0
2008-04-21 20:03:00,102.19,102.22,102.18,102.22,37200000.0
2008-04-21 20:04:00,102.22,102.23,102.21,102.22,29800000.0
2008-04-21 20:05:00,102.22,102.23,102.21,102.23,39300000.0
2008-04-21 20:06:00,102.23,102.24,102.22,102.24,44400000.0
2008-04-21 20:07:00,102.24,102.26,102.23,102.25,57800000.0
2008-04-21 20:08:00,102.25,102.265,102.24,102.24,53200000.0
2008-04-21 20:09:00,102.24,102.24,102.215,102.22,49000000.0
2008-04-21 20:10:00,102.22,102.23,102.21,102.22,57400000.0
2008-04-21 20:11:00,102.22,102.23,102.22,102.22,29000000.0
2008-04-21 20:12:00,102.22,102.23,102.2,102.21,73200000.0
2008-04-21 20:13:00,102.21,102.27,102.21,102.26,69700000.0
2008-04-21 20:14:00,102.26,102.26,102.25,102.25,54900000.0
2008-04-21 20:15:00,102.25,102.26,102.24,102.24,50200000.0
2008-04-21 20:16:00,102.24,102.25,102.22,102.22,72400000.0
2008-04-21 20:17:00,102.22,102.24,102.2,102.23,68600000.0
2008-04-21 20:18:00,102.23,102.24,102.215,102.23,59200000.0
2008-04-21 20:19:00,102.23,102.3,102.22,102.29,59000000.0
2008-04-21 20:20:00,102.29,102.29,102.22,102.22,84200000.0
2008-04-21 20:21:00,102.22,102.25,102.2,102.24,91200000.0
2008-04-21 20:22:00,102.24,102.25,102.22,102.25,73400000.0
2008-04-21 20:23:00,102.25,102.26,102.23,102.24,101300000.0
2008-04-21 20:24:00,102.24,102.25,102.215,102.23,79000000.0
2008-04-21 20:25:00,102.23,102.25,102.205,102.25,76000000.0
2008-04-21 20:26:00,102.25,102.28,102.245,102.28,87600000.0
2008-04-21 20:27:00,102.28,102.285,102.255,102.275,69800000.0
2008-04-21 20:28:00,102.27,102.29,102.23,102.23,83600000.0
2008-04-21 20:29:00,102.23,102.26,102.23,102.25,90800000.0
2008-04-21 20:30:00,102.25,102.31,102.25,102.285,71000000.0
2008-04-21 20:31:00,102.295,102.295,102.28,102.29,52000000.0
2008-04-21 20:32:00,102.29,102.33,102.29,102.32,51600000.0
2008-04-21 20:33:00,102.32,102.34,102.3,102.33,62000000.0
2008-04-21 20:34:00,102.315,102.35,102.31,102.31,58600000.0
2008-04-21 20:35:00,102.31,102.35,102.31,102.34,33600000.0
2008-04-21 20:36:00,102.35,102.36,102.33,102.33,37600000.0
2008-04-21 20:37:00,102.33,102.33,102.29,102.29,36600000.0
2008-04-21 20:38:00,102.29,102.33,102.29,102.315,30000000.0
2008-04-21 20:39:00,102.315,102.325,102.3,102.305,33400000.0
2008-04-21 20:40:00,102.31,102.325,102.3,102.32,43600000.0
2008-04-21 20:41:00,102.32,102.34,102.32,102.34,37000000.0
2008-04-21 20:42:00,102.34,102.35,102.33,102.33,38400000.0
2008-04-21 20:43:00,102.33,102.35,102.33,102.35,37200000.0
2008-04-21 20:44:00,102.35,102.36,102.34,102.35,44000000.0
2008-04-21 20:45:00,102.35,102.39,102.33,102.34,72000000.0
2008-04-21 20:46:00,102.33,102.39,102.33,102.39,72800000.0
2008-04-21 20:47:00,102.39,102.39,102.37,102.39,65400000.0
2008-04-21 20:48:00,102.39,102.41,102.365,102.37,59000000.0
2008-04-21 20:49:00,102.37,102.42,102.37,102.41,50600000.0
2008-04-21 20:50:00,102.41,102.41,102.34,102.35,79600000.0
2008-04-21 20:51:00,102.35,102.36,102.32,102.36,54400000.0
2008-04-21 20:52:00,102.36,102.39,102.345,102.35,77600000.0
2008-04-21 20:53:00,102.35,102.36,102.345,102.35,50400000.0
2008-04-21 20:54:00,102.35,102.36,102.35,102.36,46000000.0
2008-04-21 20:55:00,102.36,102.38,102.33,102.33,73000000.0
2008-04-21 20:56:00,102.33,102.36,102.33,102.34,54400000.0
2008-04-21 20:57:00,102.34,102.35,102.33,102.34,64200000.0
2008-04-21 20:58:00,102.34,102.35,102.33,102.34,60100000.0
2008-04-21 20:59:00,102.34,102.395,102.33,102.375,91300000.0
2008-04-21 21:00:00,102.375,102.4,102.36,102.4,75100000.0
2008-04-21 21:01:00,102.4,102.4,102.36,102.37,47200000.0
2008-04-21 21:02:00,102.37,102.41,102.37,102.39,49000000.0
2008-04-21 21:03:00,102.39,102.42,102.39,102.4,58200000.0
2008-04-21 21:04:00,102.4,102.41,102.395,102.4,45200000.0
2008-04-21 21:05:00,102.4,102.4,102.38,102.39,50800000.0
2008-04-21 21:06:00,102.39,102.4,102.37,102.38,52400000.0
2008-04-21 21:07:00,102.38,102.4,102.38,102.4,41800000.0
2008-04-21 21:08:00,102.4,102.4,102.365,102.39,71800000.0
2008-04-21 21:09:00,102.39,102.42,102.38,102.405,68600000.0
2008-04-21 21:10:00,102.4,102.42,102.37,102.42,62400000.0
2008-04-21 21:11:00,102.42,102.42,102.38,102.39,65800000.0
2008-04-21 21:12:00,102.39,102.4,102.38,102.395,58600000.0
2008-04-21 21:13:00,102.395,102.41,102.395,102.41,36400000.0
2008-04-21 21:14:00,102.41,102.41,102.4,102.4,39400000.0
2008-04-21 21:15:00,102.4,102.4,102.39,102.39,21600000.0
2008-04-21 21:16:00,102.39,102.43,102.39,102.41,42600000.0
2008-04-21 21:17:00,102.42,102.43,102.4,102.41,65500000.0
2008-04-21 21:18:00,102.41,102.42,102.39,102.41,38000000.0
2008-04-21 21:19:00,102.41,102.41,102.4,102.4,35600000.0
2008-04-21 21:20:00,102.4,102.4,102.38,102.39,49000000.0
2008-04-21 21:21:00,102.39,102.41,102.34,102.4,73200000.0
2008-04-21 21:22:00,102.4,102.45,102.4,102.44,51000000.0
2008-04-21 21:23:00,102.44,102.44,102.43,102.43,43600000.0
2008-04-21 21:24:00,102.43,102.435,102.42,102.435,29200000.0
2008-04-21 21:25:00,102.43,102.44,102.43,102.43,22200000.0
2008-04-21 21:26:00,102.43,102.44,102.42,102.43,46200000.0
2008-04-21 21:27:00,102.43,102.43,102.42,102.43,51600000.0
2008-04-21 21:28:00,102.43,102.435,102.425,102.43,18000000.0
2008-04-21 21:29:00,102.435,102.435,102.41,102.415,36000000.0
2008-04-21 21:30:00,102.415,102.415,102.38,102.38,48000000.0
2008-04-21 21:31:00,102.38,102.39,102.375,102.385,36200000.0
2008-04-21 21:32:00,102.385,102.405,102.38,102.405,34000000.0
2008-04-21 21:33:00,102.405,102.405,102.39,102.39,22400000.0
2008-04-21 21:34:00,102.39,102.395,102.38,102.39,24400000.0
2008-04-21 21:35:00,102.395,102.42,102.395,102.395,31600000.0
2008-04-21 21:36:00,102.395,102.395,102.37,102.38,31800000.0
2008-04-21 21:37:00,102.385,102.385,102.355,102.365,28200000.0
2008-04-21 21:38:00,102.365,102.415,102.365,102.39,41800000.0
2008-04-21 21:39:00,102.39,102.4,102.385,102.395,33200000.0
2008-04-21 21:40:00,102.395,102.4,102.38,102.39,68400000.0
2008-04-21 21:41:00,102.39,102.4,102.39,102.395,37800000.0
2008-04-21 21:42:00,102.39,102.405,102.39,102.395,21500000.0
2008-04-21 21:43:00,102.4,102.4,102.385,102.39,20800000.0
2008-04-21 21:44:00,102.39,102.415,102.385,102.41,49700000.0
2008-04-21 21:45:00,102.41,102.44,102.41,102.43,31400000.0
2008-04-21 21:46:00,102.43,102.44,102.43,102.44,38000000.0
2008-04-21 21:47:00,102.44,102.465,102.43,102.44,60900000.0
2008-04-21 21:48:00,102.44,102.44,102.42,102.42,33400000.0
2008-04-21 21:49:00,102.42,102.43,102.41,102.41,33400000.0
2008-04-21 21:50:00,102.41,102.42,102.39,102.39,35600000.0
2008-04-21 21:51:00,102.39,102.395,102.38,102.39,24600000.0
2008-04-21 21:52:00,102.39,102.44,102.39,102.44,37000000.0
2008-04-21 21:53:00,102.44,102.44,102.43,102.44,22000000.0
2008-04-21 21:54:00,102.44,102.44,102.44,102.44,16400000.0
2008-04-21 21:55:00,102.44,102.44,102.43,102.43,9600000.0
2008-04-21 21:56:00,102.43,102.44,102.41,102.41,30400000.0
2008-04-21 21:57:00,102.42,102.42,102.39,102.41,48100000.0
2008-04-21 21:58:00,102.41,102.43,102.38,102.4,46000000.0
2008-04-21 21:59:00,102.41,102.41,102.39,102.39,36800000.0
2008-04-21 22:00:00,102.39,102.4,102.39,102.4,12600000.0
2008-04-21 22:01:00,102.4,102.4,102.38,102.4,30400000.0
2008-04-21 22:02:00,102.4,102.4,102.38,102.39,27000000.0
2008-04-21 22:03:00,102.39,102.39,102.39,102.39,14800000.0
2008-04-21 22:04:00,102.39,102.39,102.38,102.39,18000000.0
2008-04-21 22:05:00,102.39,102.39,102.37,102.37,6400000.0
2008-04-21 22:06:00,102.37,102.37,102.35,102.36,14400000.0
2008-04-21 22:07:00,102.36,102.37,102.36,102.37,9800000.0
2008-04-21 22:08:00,102.37,102.38,102.36,102.36,11600000.0
2008-04-21 22:09:00,102.36,102.38,102.36,102.37,18700000.0
2008-04-21 22:10:00,102.375,102.38,102.34,102.34,25000000.0
2008-04-21 22:11:00,102.34,102.34,102.305,102.32,31600000.0
2008-04-21 22:12:00,102.32,102.32,102.29,102.31,27200000.0
2008-04-21 22:13:00,102.31,102.33,102.31,102.33,33200000.0
2008-04-21 22:14:00,102.33,102.34,102.32,102.34,30400000.0
2008-04-21 22:15:00,102.34,102.35,102.34,102.35,10800000.0
2008-04-21 22:16:00,102.35,102.35,102.35,102.35,11600000.0
2008-04-21 22:17:00,102.35,102.35,102.35,102.35,4400000.0
2008-04-21 22:18:00,102.35,102.35,102.33,102.33,19500000.0
2008-04-21 22:19:00,102.33,102.34,102.32,102.32,27200000.0
2008-04-21 22:20:00,102.32,102.32,102.23,102.28,37400000.0
2008-04-21 22:21:00,102.28,102.31,102.28,102.31,13200000.0
2008-04-21 22:22:00,102.31,102.31,102.3,102.3,6400000.0
2008-04-21 22:23:00,102.3,102.31,102.3,102.31,7200000.0
2008-04-21 22:24:00,102.31,102.31,102.27,102.27,12200000.0
2008-04-21 22:25:00,102.27,102.27,102.27,102.27,6600000.0
2008-04-21 22:26:00,102.27,102.27,102.26,102.26,53800000.0
2008-04-21 22:27:00,102.265,102.28,102.265,102.28,6000000.0
2008-04-21 22:28:00,102.28,102.28,102.28,102.28,1200000.0
2008-04-21 22:29:00,102.28,102.28,102.24,102.24,30900000.0
2008-04-21 22:30:00,102.24,102.29,102.24,102.24,64800000.0
2008-04-21 22:31:00,102.24,102.26,102.24,102.25,176300000.0
2008-04-21 22:32:00,102.25,102.26,102.25,102.255,39000000.0
2008-04-21 22:33:00,102.255,102.29,102.25,102.28,154100000.0
2008-04-21 22:34:00,102.28,102.28,102.27,102.27,49500000.0
2008-04-21 22:35:00,102.27,102.27,102.25,102.25,16000000.0
2008-04-21 22:36:00,102.25,102.25,102.22,102.23,32400000.0
2008-04-21 22:37:00,102.23,102.25,102.23,102.25,16800000.0
2008-04-21 22:38:00,102.25,102.26,102.25,102.25,13600000.0
2008-04-21 22:39:00,102.25,102.25,102.24,102.245,10600000.0
2008-04-21 22:40:00,102.245,102.25,102.24,102.24,16400000.0
2008-04-21 22:41:00,102.24,102.24,102.24,102.24,6000000.0
2008-04-21 22:42:00,102.24,102.25,102.23,102.25,160700000.0
2008-04-21 22:43:00,102.25,102.25,102.24,102.25,50400000.0
2008-04-21 22:44:00,102.25,102.255,102.25,102.25,187400000.0
2008-04-21 22:45:00,102.25,102.27,102.25,102.27,26100000.0
2008-04-21 22:46:00,102.27,102.31,102.27,102.31,34400000.0
2008-04-21 22:47:00,102.31,102.31,102.29,102.295,18200000.0
2008-04-21 22:48:00,102.28,102.32,102.28,102.32,28100000.0
2008-04-21 22:49:00,102.32,102.32,102.3,102.3,29000000.0
2008-04-21 22:50:00,102.3,102.3,102.29,102.29,222600000.0
2008-04-21 22:51:00,102.295,102.295,102.26,102.27,33900000.0
2008-04-21 22:52:00,102.29,102.31,102.28,102.3,63000000.0
2008-04-21 22:53:00,102.3,102.32,102.3,102.32,17600000.0
2008-04-21 22:54:00,102.32,102.36,102.32,102.35,26500000.0
2008-04-21 22:55:00,102.35,102.36,102.34,102.34,111200000.0
2008-04-21 22:56:00,102.34,102.34,102.29,102.34,64000000.0
2008-04-21 22:57:00,102.34,102.34,102.3,102.34,45100000.0
2008-04-21 22:58:00,102.34,102.34,102.34,102.34,14400000.0
2008-04-21 22:59:00,102.34,102.34,102.34,102.34,65100000.0
2008-04-21 23:00:00,102.34,102.34,102.31,102.32,220800000.0
2008-04-21 23:01:00,102.32,102.33,102.3,102.33,440000000.0
2008-04-21 23:02:00,102.33,102.33,102.31,102.32,275300000.0
2008-04-21 23:03:00,102.32,102.33,102.31,102.32,83200000.0
2008-04-21 23:04:00,102.32,102.33,102.31,102.33,16000000.0
2008-04-21 23:05:00,102.33,102.34,102.27,102.3,35600000.0
2008-04-21 23:06:00,102.3,102.32,102.3,102.31,26600000.0
2008-04-21 23:07:00,102.31,102.31,102.27,102.28,36500000.0
2008-04-21 23:08:00,102.28,102.35,102.28,102.34,69800000.0
2008-04-21 23:09:00,102.34,102.34,102.34,102.34,12800000.0
2008-04-21 23:10:00,102.34,102.34,102.34,102.34,15600000.0
2008-04-21 23:11:00,102.34,102.34,102.33,102.33,18000000.0
2008-04-21 23:12:00,102.33,102.34,102.32,102.32,25100000.0
2008-04-21 23:13:00,102.32,102.32,102.32,102.32,12400000.0
2008-04-21 23:14:00,102.32,102.33,102.32,102.33,13200000.0
2008-04-21 23:15:00,102.33,102.33,102.31,102.31,65300000.0
2008-04-21 23:16:00,102.31,102.32,102.31,102.32,124200000.0
2008-04-21 23:17:00,102.32,102.33,102.32,102.33,80100000.0
2008-04-21 23:18:00,102.33,102.35,102.325,102.35,5600000.0
2008-04-21 23:19:00,102.35,102.35,102.35,102.35,6400000.0
2008-04-21 23:20:00,102.35,102.35,102.35,102.35,17600000.0
2008-04-21 23:21:00,102.35,102.35,102.35,102.35,11200000.0
2008-04-21 23:22:00,102.35,102.35,102.33,102.33,19200000.0
2008-04-21 23:23:00,102.33,102.33,102.33,102.33,25500000.0
2008-04-21 23:24:00,102.33,102.37,102.33,102.345,16800000.0
2008-04-21 23:25:00,102.345,102.35,102.33,102.35,29900000.0
2008-04-21 23:26:00,102.35,102.37,102.35,102.35,63800000.0
2008-04-21 23:27:00,102.35,102.37,102.33,102.34,104400000.0
2008-04-21 23:28:00,102.34,102.36,102.33,102.34,51500000.0
2008-04-21 23:29:00,102.34,102.35,102.325,102.34,24500000.0
2008-04-21 23:30:00,102.34,102.34,102.31,102.34,31600000.0
2008-04-21 23:31:00,102.34,102.35,102.3,102.35,55900000.0
2008-04-21 23:32:00,102.27,102.37,102.27,102.37,43200000.0
2008-04-21 23:33:00,102.27,102.35,102.24,102.33,79900000.0
2008-04-21 23:34:00,102.34,102.34,102.27,102.34,22400000.0
2008-04-21 23:35:00,102.28,102.35,102.27,102.35,48800000.0
2008-04-21 23:36:00,102.35,102.35,102.29,102.35,45500000.0
2008-04-21 23:37:00,102.36,102.36,102.29,102.35,45800000.0
2008-04-21 23:38:00,102.35,102.35,102.29,102.29,39800000.0
2008-04-21 23:39:00,102.29,102.29,102.275,102.29,143900000.0
2008-04-21 23:40:00,102.29,102.32,102.29,102.32,48800000.0
2008-04-21 23:41:00,102.32,102.32,102.32,102.32,8000000.0
2008-04-21 23:42:00,102.29,102.29,102.29,102.29,4000000.0
2008-04-21 23:43:00,102.29,102.33,102.28,102.28,14400000.0
2008-04-21 23:44:00,102.303,102.324,102.268,102.288,104100000.0
2008-04-21 23:45:00,102.299,102.326,102.255,102.255,90600000.0
2008-04-21 23:46:00,102.28,102.28,102.28,102.28,200000.0
2008-04-21 23:47:00,102.347,102.363,102.339,102.347,60900000.0
2008-04-21 23:48:00,102.333,102.346,102.295,102.342,73600000.0
2008-04-21 23:49:00,102.3,102.3,102.3,102.3,320000000.0
2008-04-21 23:50:00,102.3,102.3,102.23,102.29,72200000.0
2008-04-21 23:51:00,102.293,102.315,102.293,102.299,286700000.0
2008-04-21 23:52:00,102.295,102.331,102.286,102.31,191500000.0
2008-04-21 23:53:00,102.31,102.33,102.31,102.33,2400000.0
2008-04-21 23:54:00,102.31,102.31,102.31,102.31,200000.0
2008-04-21 23:55:00,102.291,102.293,102.283,102.287,109400000.0
2008-04-21 23:56:00,102.308,102.316,102.287,102.287,231500000.0
2008-04-21 23:57:00,102.3,102.3,102.3,102.3,200000.0
2008-04-21 23:58:00,102.309,102.337,102.305,102.331,145400000.0
2008-04-21 23:59:00,102.307,102.323,102.285,102.295,141400000.0
2008-04-22 00:00:00,102.3,102.32,102.29,102.32,80000000.0
2008-04-22 00:01:00,102.32,102.35,102.3,102.32,699100000.0
2008-04-22 00:02:00,102.32,102.35,102.32,102.33,46100000.0
2008-04-22 00:03:00,102.33,102.33,102.31,102.32,301600000.0
2008-04-22 00:04:00,102.32,102.33,102.32,102.32,232000000.0
2008-04-22 00:05:00,102.32,102.34,102.31,102.34,287600000.0
2008-04-22 00:06:00,102.34,102.34,102.33,102.33,36500000.0
2008-04-22 00:07:00,102.33,102.38,102.31,102.32,460500000.0
2008-04-22 00:08:00,102.32,102.32,102.32,102.32,296000000.0
2008-04-22 00:09:00,102.32,102.33,102.31,102.33,442400000.0
2008-04-22 00:10:00,102.33,102.36,102.33,102.34,363200000.0
2008-04-22 00:11:00,102.34,102.34,102.29,102.31,389600000.0
2008-04-22 00:12:00,102.31,102.35,102.31,102.33,228900000.0
2008-04-22 00:13:00,102.33,102.35,102.33,102.33,15500000.0
2008-04-22 00:14:00,102.33,102.36,102.33,102.34,34400000.0
2008-04-22 00:15:00,102.34,102.37,102.33,102.35,105400000.0
2008-04-22 00:16:00,102.35,102.35,102.31,102.33,88500000.0
2008-04-22 00:17:00,102.34,102.34,102.29,102.34,662300000.0
2008-04-22 00:18:00,102.34,102.34,102.31,102.32,102600000.0
2008-04-22 00:19:00,102.32,102.34,102.31,102.31,29500000.0
2008-04-22 00:20:00,102.31,102.32,102.28,102.3,128400000.0
2008-04-22 00:21:00,102.3,102.3,102.27,102.28,63000000.0
2008-04-22 00:22:00,102.28,102.28,102.28,102.28,7200000.0
2008-04-22 00:23:00,102.28,102.31,102.28,102.31,83100000.0
2008-04-22 00:24:00,102.31,102.33,102.31,102.33,55000000.0
2008-04-22 00:25:00,102.33,102.33,102.32,102.32,13600000.0
2008-04-22 00:26:00,102.32,102.32,102.32,102.32,2200000.0
2008-04-22 00:27:00,102.32,102.33,102.31,102.32,36100000.0
2008-04-22 00:28:00,102.32,102.34,102.32,102.34,14800000.0
2008-04-22 00:29:00,102.34,102.35,102.34,102.35,13600000.0
2008-04-22 00:30:00,102.35,102.35,102.34,102.34,9400000.0
2008-04-22 00:31:00,102.34,102.34,102.33,102.34,52900000.0
2008-04-22 00:32:00,102.34,102.41,102.33,102.38,394700000.0
2008-04-22 00:33:00,102.38,102.41,102.37,102.37,122100000.0
2008-04-22 00:34:00,102.37,102.37,102.34,102.35,108800000.0
2008-04-22 00:35:00,102.35,102.35,102.31,102.32,276900000.0
2008-04-22 00:36:00,102.32,102.32,102.32,102.32,45700000.0
2008-04-22 00:37:00,102.32,102.33,102.32,102.33,34900000.0
2008-04-22 00:38:00,102.33,102.36,102.33,102.36,26100000.0
2008-04-22 00:39:00,102.36,102.36,102.36,102.36,4400000.0
2008-04-22 00:40:00,102.36,102.36,102.35,102.36,18400000.0
2008-04-22 00:41:00,102.36,102.37,102.34,102.37,42700000.0
2008-04-22 00:42:00,102.37,102.38,102.37,102.38,9600000.0
2008-04-22 00:43:00,102.38,102.38,102.38,102.38,2000000.0
2008-04-22 00:44:00,102.38,102.39,102.38,102.39,18100000.0
2008-04-22 00:45:00,102.39,102.41,102.38,102.39,43500000.0
2008-04-22 00:46:00,102.39,102.395,102.39,102.39,11200000.0
2008-04-22 00:47:00,102.39,102.42,102.38,102.42,47200000.0
2008-04-22 00:48:00,102.42,102.42,102.38,102.38,72500000.0
2008-04-22 00:49:00,102.38,102.38,102.37,102.37,29200000.0
2008-04-22 00:50:00,102.37,102.37,102.3,102.3,51500000.0
2008-04-22 00:51:00,102.3,102.31,102.29,102.31,52500000.0
2008-04-22 00:52:00,102.31,102.32,102.3,102.32,62800000.0
2008-04-22 00:53:00,102.32,102.355,102.32,102.35,33400000.0
2008-04-22 00:54:00,102.35,102.35,102.33,102.33,80300000.0
2008-04-22 00:55:00,102.33,102.35,102.33,102.345,31700000.0
2008-04-22 00:56:00,102.345,102.375,102.34,102.36,118300000.0
2008-04-22 00:57:00,102.36,102.36,102.33,102.35,104200000.0
2008-04-22 00:58:00,102.36,102.36,102.36,102.36,22700000.0
2008-04-22 00:59:00,102.35,102.39,102.34,102.38,482900000.0
2008-04-22 01:00:00,102.39,102.41,102.37,102.41,123600000.0
2008-04-22 01:01:00,102.41,102.41,102.37,102.37,69100000.0
2008-04-22 01:02:00,102.37,102.37,102.37,102.37,135600000.0
2008-04-22 01:03:00,102.37,102.43,102.37,102.43,102000000.0
2008-04-22 01:04:00,102.43,102.43,102.4,102.41,121300000.0
2008-04-22 01:05:00,102.41,102.43,102.38,102.39,97100000.0
2008-04-22 01:06:00,102.39,102.42,102.39,102.42,23700000.0
2008-04-22 01:07:00,102.42,102.42,102.41,102.42,10000000.0
2008-04-22 01:08:00,102.42,102.43,102.4,102.41,31800000.0
2008-04-22 01:09:00,102.41,102.41,102.38,102.38,13900000.0
2008-04-22 01:10:00,102.38,102.38,102.37,102.37,29600000.0
2008-04-22 01:11:00,102.37,102.39,102.36,102.37,58300000.0
2008-04-22 01:12:00,102.37,102.38,102.36,102.375,62100000.0
2008-04-22 01:13:00,102.375,102.38,102.37,102.37,7400000.0
2008-04-22 01:14:00,102.37,102.38,102.37,102.37,47600000.0
2008-04-22 01:15:00,102.37,102.4,102.37,102.4,40900000.0
2008-04-22 01:16:00,102.4,102.41,102.4,102.41,7200000.0
2008-04-22 01:17:00,102.41,102.42,102.4,102.42,91100000.0
2008-04-22 01:18:00,102.42,102.43,102.42,102.43,57300000.0
2008-04-22 01:19:00,102.43,102.44,102.43,102.43,17600000.0
2008-04-22 01:20:00,102.43,102.44,102.43,102.44,48300000.0
2008-04-22 01:21:00,102.44,102.47,102.44,102.47,35700000.0
2008-04-22 01:22:00,102.47,102.47,102.38,102.38,138500000.0
2008-04-22 01:23:00,102.38,102.39,102.38,102.39,157200000.0
2008-04-22 01:24:00,102.39,102.39,102.37,102.37,61000000.0
2008-04-22 01:25:00,102.37,102.4,102.37,102.38,120400000.0
2008-04-22 01:26:00,102.38,102.4,102.38,102.39,37600000.0
2008-04-22 01:27:00,102.39,102.39,102.38,102.38,30100000.0
2008-04-22 01:28:00,102.38,102.38,102.36,102.36,64900000.0
2008-04-22 01:29:00,102.36,102.41,102.35,102.38,379700000.0
2008-04-22 01:30:00,102.38,102.39,102.37,102.38,159100000.0
2008-04-22 01:31:00,102.38,102.38,102.37,102.37,105400000.0
2008-04-22 01:32:00,102.37,102.38,102.37,102.37,89100000.0
2008-04-22 01:33:00,102.37,102.37,102.36,102.37,51900000.0
2008-04-22 01:34:00,102.37,102.37,102.36,102.36,190800000.0
2008-04-22 01:35:00,102.36,102.37,102.36,102.37,92500000.0
2008-04-22 01:36:00,102.37,102.39,102.37,102.37,109200000.0
2008-04-22 01:37:00,102.37,102.38,102.37,102.38,89100000.0
2008-04-22 01:38:00,102.38,102.38,102.38,102.38,4800000.0
2008-04-22 01:39:00,102.38,102.38,102.38,102.38,33600000.0
2008-04-22 01:40:00,102.38,102.41,102.37,102.37,184500000.0
2008-04-22 01:41:00,102.37,102.37,102.33,102.33,218900000.0
2008-04-22 01:42:00,102.33,102.33,102.28,102.3,183300000.0
2008-04-22 01:43:00,102.3,102.3,102.29,102.3,135700000.0
2008-04-22 01:44:00,102.3,102.31,102.3,102.3,120300000.0
2008-04-22 01:45:00,102.3,102.3,102.25,102.26,227100000.0
2008-04-22 01:46:00,102.26,102.27,102.2,102.23,448100000.0
2008-04-22 01:47:00,102.23,102.23,102.2,102.22,397600000.0
2008-04-22 01:48:00,102.22,102.26,102.22,102.25,258100000.0
2008-04-22 01:49:00,102.25,102.27,102.24,102.27,308100000.0
2008-04-22 01:50:00,102.27,102.3,102.27,102.27,278500000.0
2008-04-22 01:51:00,102.27,102.28,102.22,102.22,324300000.0
2008-04-22 01:52:00,102.22,102.25,102.19,102.25,391700000.0
2008-04-22 01:53:00,102.25,102.3,102.25,102.28,356200000.0
2008-04-22 01:54:00,102.28,102.29,102.24,102.27,362900000.0
2008-04-22 01:55:00,102.27,102.29,102.27,102.28,124300000.0
2008-04-22 01:56:00,102.28,102.28,102.25,102.26,205100000.0
2008-04-22 01:57:00,102.26,102.28,102.25,102.26,184700000.0
2008-04-22 01:58:00,102.26,102.28,102.24,102.26,343600000.0
2008-04-22 01:59:00,102.26,102.28,102.26,102.27,311600000.0
2008-04-22 02:00:00,102.27,102.34,102.27,102.34,414200000.0
2008-04-22 02:01:00,102.34,102.35,102.28,102.3,645500000.0
2008-04-22 02:02:00,102.295,102.32,102.29,102.32,221400000.0
2008-04-22 02:03:00,102.35,102.35,102.31,102.31,53800000.0
2008-04-22 02:04:00,102.31,102.31,102.27,102.29,457100000.0
2008-04-22 02:05:00,102.29,102.32,102.29,102.29,575100000.0
2008-04-22 02:06:00,102.29,102.3,102.29,102.29,175200000.0
2008-04-22 02:07:00,102.29,102.31,102.29,102.31,128200000.0
2008-04-22 02:08:00,102.31,102.31,102.29,102.3,187900000.0
2008-04-22 02:09:00,102.3,102.3,102.3,102.3,31200000.0
2008-04-22 02:10:00,102.3,102.31,102.29,102.31,132900000.0
2008-04-22 02:11:00,102.32,102.32,102.29,102.31,306900000.0
2008-04-22 02:12:00,102.3,102.31,102.29,102.29,164100000.0
2008-04-22 02:13:00,102.29,102.29,102.25,102.25,190900000.0
2008-04-22 02:14:00,102.25,102.3,102.24,102.3,299100000.0
2008-04-22 02:15:00,102.3,102.3,102.27,102.27,150100000.0
2008-04-22 02:16:00,102.27,102.27,102.25,102.26,180000000.0
2008-04-22 02:17:00,102.26,102.27,102.26,102.27,216700000.0
2008-04-22 02:18:00,102.27,102.3,102.27,102.3,378400000.0
2008-04-22 02:19:00,102.3,102.31,102.29,102.29,164500000.0
2008-04-22 02:20:00,102.29,102.3,102.29,102.29,167000000.0
2008-04-22 02:21:00,102.29,102.29,102.27,102.27,128400000.0
2008-04-22 02:22:00,102.27,102.29,102.27,102.28,195700000.0
2008-04-22 02:23:00,102.28,102.3,102.28,102.3,96400000.0
2008-04-22 02:24:00,102.3,102.3,102.28,102.29,148400000.0
2008-04-22 02:25:00,102.29,102.31,102.28,102.3,64600000.0
2008-04-22 02:26:00,102.3,102.3,102.29,102.29,64100000.0
2008-04-22 02:27:00,102.29,102.31,102.28,102.3,164700000.0
2008-04-22 02:28:00,102.3,102.3,102.28,102.285,43000000.0
2008-04-22 02:29:00,102.285,102.29,102.28,102.28,112300000.0
2008-04-22 02:30:00,102.28,102.29,102.28,102.28,105800000.0
2008-04-22 02:31:00,102.28,102.3,102.28,102.3,77600000.0
2008-04-22 02:32:00,102.3,102.32,102.29,102.32,151000000.0
2008-04-22 02:33:00,102.32,102.32,102.31,102.31,90300000.0
2008-04-22 02:34:00,102.31,102.32,102.3,102.31,106300000.0
2008-04-22 02:35:00,102.31,102.32,102.31,102.31,74100000.0
2008-04-22 02:36:00,102.31,102.34,102.31,102.33,213800000.0
2008-04-22 02:37:00,102.33,102.33,102.29,102.29,203600000.0
2008-04-22 02:38:00,102.29,102.33,102.29,102.32,185700000.0
2008-04-22 02:39:00,102.32,102.33,102.31,102.31,230200000.0
2008-04-22 02:40:00,102.31,102.31,102.27,102.28,310500000.0
2008-04-22 02:41:00,102.28,102.28,102.24,102.25,257000000.0
2008-04-22 02:42:00,102.25,102.27,102.23,102.23,225800000.0
2008-04-22 02:43:00,102.23,102.27,102.23,102.26,768100000.0
2008-04-22 02:44:00,102.26,102.27,102.25,102.25,222000000.0
2008-04-22 02:45:00,102.25,102.25,102.22,102.245,113300000.0
2008-04-22 02:46:00,102.245,102.255,102.245,102.25,62100000.0
2008-04-22 02:47:00,102.26,102.295,102.26,102.29,111900000.0
2008-04-22 02:48:00,102.29,102.29,102.28,102.285,19200000.0
2008-04-22 02:49:00,102.285,102.295,102.28,102.28,35200000.0
2008-04-22 02:50:00,102.28,102.28,102.27,102.27,11600000.0
2008-04-22 02:51:00,102.27,102.275,102.26,102.27,56600000.0
2008-04-22 02:52:00,102.27,102.285,102.265,102.28,78200000.0
2008-04-22 02:53:00,102.28,102.28,102.225,102.235,75100000.0
2008-04-22 02:54:00,102.23,102.255,102.205,102.21,228400000.0
2008-04-22 02:55:00,102.21,102.225,102.195,102.22,68400000.0
2008-04-22 02:56:00,102.22,102.22,102.165,102.17,92600000.0
2008-04-22 02:57:00,102.17,102.21,102.165,102.21,64000000.0
2008-04-22 02:58:00,102.21,102.21,102.19,102.19,92200000.0
2008-04-22 02:59:00,102.19,102.23,102.18,102.23,118700000.0
2008-04-22 03:00:00,102.23,102.245,102.22,102.235,59500000.0
2008-04-22 03:01:00,102.235,102.235,102.18,102.19,109000000.0
2008-04-22 03:02:00,102.19,102.245,102.19,102.245,36800000.0
2008-04-22 03:03:00,102.24,102.255,102.235,102.235,32700000.0
2008-04-22 03:04:00,102.235,102.25,102.23,102.25,31200000.0
2008-04-22 03:05:00,102.25,102.265,102.225,102.25,36800000.0
2008-04-22 03:06:00,102.245,102.245,102.225,102.225,23600000.0
2008-04-22 03:07:00,102.225,102.225,102.2,102.215,55200000.0
2008-04-22 03:08:00,102.215,102.225,102.21,102.225,73600000.0
2008-04-22 03:09:00,102.225,102.225,102.21,102.21,30400000.0
2008-04-22 03:10:00,102.21,102.26,102.21,102.25,43100000.0
2008-04-22 03:11:00,102.25,102.255,102.22,102.23,96400000.0
2008-04-22 03:12:00,102.23,102.27,102.22,102.255,70000000.0
2008-04-22 03:13:00,102.255,102.275,102.25,102.26,142800000.0
2008-04-22 03:14:00,102.265,102.265,102.25,102.255,69700000.0
2008-04-22 03:15:00,102.255,102.275,102.245,102.25,158900000.0
2008-04-22 03:16:00,102.25,102.295,102.25,102.29,150400000.0
2008-04-22 03:17:00,102.29,102.3,102.26,102.26,98200000.0
2008-04-22 03:18:00,102.265,102.285,102.26,102.285,154300000.0
2008-04-22 03:19:00,102.285,102.295,102.265,102.275,237900000.0
2008-04-22 03:20:00,102.275,102.285,102.26,102.275,44300000.0
2008-04-22 03:21:00,102.275,102.31,102.245,102.25,34500000.0
2008-04-22 03:22:00,102.25,102.25,102.245,102.245,14000000.0
2008-04-22 03:23:00,102.245,102.245,102.205,102.215,51700000.0
2008-04-22 03:24:00,102.215,102.225,102.205,102.21,35400000.0
2008-04-22 03:25:00,102.21,102.215,102.21,102.21,19600000.0
2008-04-22 03:26:00,102.21,102.215,102.18,102.19,89900000.0
2008-04-22 03:27:00,102.195,102.21,102.18,102.21,57000000.0
2008-04-22 03:28:00,102.205,102.225,102.195,102.21,56000000.0
2008-04-22 03:29:00,102.21,102.21,102.195,102.205,26500000.0
2008-04-22 03:30:00,102.205,102.205,102.16,102.175,68900000.0
2008-04-22 03:31:00,102.18,102.2,102.16,102.17,203800000.0
2008-04-22 03:32:00,102.17,102.17,102.06,102.135,133400000.0
2008-04-22 03:33:00,102.135,102.145,102.12,102.145,43200000.0
2008-04-22 03:34:00,102.145,102.165,102.13,102.14,151000000.0
2008-04-22 03:35:00,102.14,102.16,102.14,102.14,67500000.0
2008-04-22 03:36:00,102.14,102.15,102.14,102.14,113100000.0
2008-04-22 03:37:00,102.14,102.16,102.14,102.16,87800000.0
2008-04-22 03:38:00,102.16,102.185,102.16,102.165,155200000.0
2008-04-22 03:39:00,102.165,102.175,102.145,102.15,121200000.0
2008-04-22 03:40:00,102.15,102.165,102.14,102.14,192000000.0
2008-04-22 03:41:00,102.14,102.195,102.14,102.17,176000000.0
2008-04-22 03:42:00,102.17,102.18,102.14,102.17,97200000.0
2008-04-22 03:43:00,102.16,102.175,102.11,102.11,139900000.0
2008-04-22 03:44:00,102.11,102.145,102.11,102.12,81800000.0
2008-04-22 03:45:00,102.12,102.155,102.12,102.14,143700000.0
2008-04-22 03:46:00,102.14,102.14,102.11,102.11,94800000.0
2008-04-22 03:47:00,102.11,102.135,102.095,102.13,165700000.0
2008-04-22 03:48:00,102.135,102.145,102.13,102.135,62000000.0
2008-04-22 03:49:00,102.135,102.145,102.125,102.13,137800000.0
2008-04-22 03:50:00,102.12,102.145,102.12,102.125,127900000.0
2008-04-22 03:51:00,102.125,102.135,102.09,102.105,310500000.0
2008-04-22 03:52:00,102.105,102.125,102.1,102.115,121200000.0
2008-04-22 03:53:00,102.115,102.125,102.07,102.07,108400000.0
2008-04-22 03:54:00,102.07,102.09,101.975,102.06,195800000.0
2008-04-22 03:55:00,102.06,102.08,102.02,102.02,154400000.0
2008-04-22 03:56:00,102.02,102.05,101.975,102.03,183100000.0
2008-04-22 03:57:00,102.025,102.08,102.01,102.065,106800000.0
2008-04-22 03:58:00,102.065,102.08,102.02,102.05,95000000.0
2008-04-22 03:59:00,102.05,102.065,102.04,102.06,74000000.0
2008-04-22 04:00:00,102.06,102.13,102.05,102.115,92500000.0
2008-04-22 04:01:00,102.115,102.2,102.115,102.16,213500000.0
2008-04-22 04:02:00,102.16,102.175,102.13,102.14,135300000.0
2008-04-22 04:03:00,102.14,102.17,102.14,102.15,213700000.0
2008-04-22 04:04:00,102.15,102.165,102.135,102.16,118500000.0
2008-04-22 04:05:00,102.16,102.16,102.07,102.095,441300000.0
2008-04-22 04:06:00,102.105,102.105,102.03,102.095,321400000.0
2008-04-22 04:07:00,102.095,102.13,102.075,102.11,191000000.0
2008-04-22 04:08:00,102.11,102.2,102.11,102.16,212000000.0
2008-04-22 04:09:00,102.165,102.185,102.14,102.14,102200000.0
2008-04-22 04:10:00,102.14,102.17,102.12,102.17,206500000.0
2008-04-22 04:11:00,102.17,102.195,102.16,102.165,58500000.0
2008-04-22 04:12:00,102.165,102.19,102.16,102.19,76600000.0
2008-04-22 04:13:00,102.19,102.205,102.17,102.2,123200000.0
2008-04-22 04:14:00,102.2,102.215,102.145,102.145,144400000.0
2008-04-22 04:15:00,102.145,102.15,102.11,102.12,55100000.0
2008-04-22 04:16:00,102.125,102.145,102.11,102.12,111200000.0
2008-04-22 04:17:00,102.12,102.17,102.12,102.16,111800000.0
2008-04-22 04:18:00,102.16,102.17,102.13,102.14,119700000.0
2008-04-22 04:19:00,102.14,102.18,102.14,102.16,80200000.0
2008-04-22 04:20:00,102.16,102.175,102.15,102.155,65600000.0
2008-04-22 04:21:00,102.155,102.165,102.14,102.15,83900000.0
2008-04-22 04:22:00,102.15,102.22,102.15,102.185,190400000.0
2008-04-22 04:23:00,102.185,102.235,102.185,102.235,77500000.0
2008-04-22 04:24:00,102.235,102.235,102.185,102.2,93800000.0
2008-04-22 04:25:00,102.2,102.23,102.2,102.225,44700000.0
2008-04-22 04:26:00,102.22,102.3,102.21,102.26,202500000.0
2008-04-22 04:27:00,102.26,102.27,102.21,102.23,112100000.0
2008-04-22 04:28:00,102.22,102.26,102.2,102.22,169500000.0
2008-04-22 04:29:00,102.22,102.25,102.21,102.225,98300000.0
2008-04-22 04:30:00,102.225,102.265,102.215,102.265,184800000.0
2008-04-22 04:31:00,102.265,102.32,102.265,102.28,206100000.0
2008-04-22 04:32:00,102.28,102.29,102.26,102.26,125200000.0
2008-04-22 04:33:00,102.26,102.26,102.23,102.23,145200000.0
2008-04-22 04:34:00,102.23,102.235,102.215,102.22,213400000.0
2008-04-22 04:35:00,102.22,102.225,102.2,102.2,274100000.0
2008-04-22 04:36:00,102.2,102.21,102.2,102.21,215600000.0
2008-04-22 04:37:00,102.21,102.22,102.21,102.22,155500000.0
2008-04-22 04:38:00,102.22,102.235,102.2,102.22,311300000.0
2008-04-22 04:39:00,102.22,102.22,102.175,102.18,235100000.0
2008-04-22 04:40:00,102.18,102.18,102.13,102.13,99200000.0
2008-04-22 04:41:00,102.13,102.18,102.125,102.15,232400000.0
2008-04-22 04:42:00,102.15,102.18,102.15,102.16,233800000.0
2008-04-22 04:43:00,102.16,102.17,102.14,102.145,131700000.0
2008-04-22 04:44:00,102.14,102.17,102.14,102.16,161100000.0
2008-04-22 04:45:00,102.16,102.18,102.15,102.16,172300000.0
2008-04-22 04:46:00,102.16,102.19,102.16,102.18,170400000.0
2008-04-22 04:47:00,102.18,102.18,102.15,102.15,213500000.0
2008-04-22 04:48:00,102.15,102.17,102.15,102.16,462900000.0
2008-04-22 04:49:00,102.16,102.17,102.14,102.14,155300000.0
2008-04-22 04:50:00,102.14,102.15,102.14,102.14,195800000.0
2008-04-22 04:51:00,102.14,102.15,102.14,102.14,142000000.0
2008-04-22 04:52:00,102.14,102.15,102.13,102.14,175500000.0
2008-04-22 04:53:00,102.14,102.18,102.115,102.115,151900000.0
2008-04-22 04:54:00,102.115,102.13,102.1,102.11,330900000.0
2008-04-22 04:55:00,102.11,102.13,102.11,102.12,138000000.0
2008-04-22 04:56:00,102.12,102.14,102.105,102.12,443500000.0
2008-04-22 04:57:00,102.12,102.12,102.105,102.11,175100000.0
2008-04-22 04:58:00,102.11,102.14,102.11,102.14,109300000.0
2008-04-22 04:59:00,102.14,102.15,102.1,102.12,272100000.0
2008-04-22 05:00:00,102.12,102.13,102.12,102.12,121200000.0
2008-04-22 05:01:00,102.12,102.15,102.12,102.15,107800000.0
2008-04-22 05:02:00,102.15,102.16,102.15,102.16,61900000.0
2008-04-22 05:03:00,102.16,102.165,102.15,102.15,147500000.0
2008-04-22 05:04:00,102.15,102.175,102.145,102.16,200100000.0
2008-04-22 05:05:00,102.16,102.22,102.155,102.18,162400000.0
2008-04-22 05:06:00,102.18,102.22,102.18,102.21,186600000.0
2008-04-22 05:07:00,102.21,102.23,102.18,102.19,218000000.0
2008-04-22 05:08:00,102.19,102.21,102.18,102.18,130700000.0
2008-04-22 05:09:00,102.18,102.18,102.15,102.17,225600000.0
2008-04-22 05:10:00,102.17,102.23,102.16,102.16,137100000.0
2008-04-22 05:11:00,102.16,102.16,102.15,102.15,50200000.0
2008-04-22 05:12:00,102.15,102.17,102.15,102.17,84300000.0
2008-04-22 05:13:00,102.17,102.18,102.135,102.14,128800000.0
2008-04-22 05:14:00,102.14,102.16,102.13,102.16,171000000.0
2008-04-22 05:15:00,102.16,102.17,102.16,102.17,157200000.0
2008-04-22 05:16:00,102.17,102.18,102.17,102.17,59400000.0
2008-04-22 05:17:00,102.17,102.18,102.15,102.15,85000000.0
2008-04-22 05:18:00,102.155,102.16,102.14,102.14,72100000.0
2008-04-22 05:19:00,102.14,102.15,102.14,102.14,58800000.0
2008-04-22 05:20:00,102.14,102.14,102.12,102.13,352200000.0
2008-04-22 05:21:00,102.13,102.13,102.1,102.1,418499999.0
2008-04-22 05:22:00,102.1,102.14,102.09,102.11,372300000.0
2008-04-22 05:23:00,102.11,102.11,102.09,102.11,264000000.0
2008-04-22 05:24:00,102.11,102.11,102.09,102.11,160800000.0
2008-04-22 05:25:00,102.11,102.11,102.11,102.11,31200000.0
2008-04-22 05:26:00,102.11,102.12,102.09,102.09,184000000.0
2008-04-22 05:27:00,102.09,102.11,102.08,102.1,177600000.0
2008-04-22 05:28:00,102.1,102.12,102.1,102.12,132600000.0
2008-04-22 05:29:00,102.12,102.13,102.11,102.13,140800000.0
2008-04-22 05:30:00,102.13,102.13,102.11,102.12,222600000.0
2008-04-22 05:31:00,102.12,102.13,102.12,102.13,41100000.0
2008-04-22 05:32:00,102.12,102.14,102.12,102.13,179200000.0
2008-04-22 05:33:00,102.13,102.13,102.11,102.12,156000000.0
2008-04-22 05:34:00,102.12,102.12,102.11,102.12,57500000.0
2008-04-22 05:35:00,102.12,102.12,102.115,102.12,258900000.0
2008-04-22 05:36:00,102.12,102.14,102.12,102.14,143100000.0
2008-04-22 05:37:00,102.14,102.14,102.12,102.13,64900000.0
2008-04-22 05:38:00,102.13,102.14,102.13,102.13,83000000.0
2008-04-22 05:39:00,102.13,102.14,102.13,102.14,120000000.0
2008-04-22 05:40:00,102.14,102.16,102.14,102.15,92200000.0
2008-04-22 05:41:00,102.15,102.15,102.15,102.15,9800000.0
2008-04-22 05:42:00,102.15,102.17,102.15,102.15,120700000.0
2008-04-22 05:43:00,102.15,102.15,102.12,102.13,129900000.0
2008-04-22 05:44:00,102.13,102.14,102.12,102.13,178300000.0
2008-04-22 05:45:00,102.13,102.13,102.12,102.13,191500000.0
2008-04-22 05:46:00,102.13,102.14,102.12,102.12,191200000.0
2008-04-22 05:47:00,102.12,102.13,102.1,102.11,262600000.0
2008-04-22 05:48:00,102.11,102.11,102.09,102.09,168700000.0
2008-04-22 05:49:00,102.09,102.1,102.06,102.09,313700000.0
2008-04-22 05:50:00,102.09,102.11,102.08,102.1,386199999.0
2008-04-22 05:51:00,102.1,102.11,102.1,102.11,112500000.0
2008-04-22 05:52:00,102.11,102.12,102.1,102.12,110100000.0
2008-04-22 05:53:00,102.12,102.12,102.11,102.12,72800000.0
2008-04-22 05:54:00,102.12,102.13,102.1,102.12,300700000.0
2008-04-22 05:55:00,102.12,102.13,102.11,102.13,245900000.0
2008-04-22 05:56:00,102.13,102.16,102.13,102.16,104000000.0
2008-04-22 05:57:00,102.16,102.19,102.16,102.19,80400000.0
2008-04-22 05:58:00,102.18,102.22,102.18,102.18,278800000.0
2008-04-22 05:59:00,102.18,102.19,102.17,102.18,123700000.0
2008-04-22 06:00:00,102.17,102.18,102.16,102.18,209100000.0
2008-04-22 06:01:00,102.18,102.22,102.16,102.2,280600000.0
2008-04-22 06:02:00,102.2,102.22,102.17,102.21,375900000.0
2008-04-22 06:03:00,102.21,102.23,102.19,102.195,235000000.0
2008-04-22 06:04:00,102.195,102.21,102.18,102.19,417700000.0
2008-04-22 06:05:00,102.19,102.2,102.16,102.17,272800000.0
2008-04-22 06:06:00,102.17,102.19,102.15,102.19,267900000.0
2008-04-22 06:07:00,102.19,102.21,102.16,102.2,380000000.0
2008-04-22 06:08:00,102.2,102.21,102.18,102.19,80000000.0
2008-04-22 06:09:00,102.19,102.22,102.19,102.2,128000000.0
2008-04-22 06:10:00,102.2,102.2,102.19,102.19,123900000.0
2008-04-22 06:11:00,102.19,102.23,102.19,102.22,271400000.0
2008-04-22 06:12:00,102.22,102.23,102.22,102.22,217500000.0
2008-04-22 06:13:00,102.23,102.23,102.2,102.2,177100000.0
2008-04-22 06:14:00,102.2,102.2,102.19,102.2,158400000.0
2008-04-22 06:15:00,102.2,102.23,102.2,102.22,129700000.0
2008-04-22 06:16:00,102.23,102.24,102.22,102.23,136500000.0
2008-04-22 06:17:00,102.23,102.24,102.23,102.23,99100000.0
2008-04-22 06:18:00,102.22,102.23,102.21,102.22,74800000.0
2008-04-22 06:19:00,102.22,102.22,102.2,102.2,134500000.0
2008-04-22 06:20:00,102.2,102.2,102.19,102.19,154300000.0
2008-04-22 06:21:00,102.19,102.19,102.16,102.16,248200000.0
2008-04-22 06:22:00,102.16,102.2,102.16,102.2,130300000.0
2008-04-22 06:23:00,102.2,102.26,102.2,102.225,231500000.0
2008-04-22 06:24:00,102.225,102.225,102.19,102.2,317400000.0
2008-04-22 06:25:00,102.2,102.22,102.2,102.21,132300000.0
2008-04-22 06:26:00,102.21,102.21,102.19,102.19,170700000.0
2008-04-22 06:27:00,102.19,102.19,102.175,102.18,331600000.0
2008-04-22 06:28:00,102.185,102.2,102.17,102.19,187100000.0
2008-04-22 06:29:00,102.19,102.23,102.17,102.22,590500000.0
2008-04-22 06:30:00,102.22,102.22,102.18,102.18,420800000.0
2008-04-22 06:31:00,102.19,102.2,102.18,102.18,250400000.0
2008-04-22 06:32:00,102.18,102.18,102.17,102.18,515600000.0
2008-04-22 06:33:00,102.18,102.2,102.17,102.19,370400000.0
2008-04-22 06:34:00,102.19,102.2,102.19,102.2,329600000.0
2008-04-22 06:35:00,102.2,102.22,102.18,102.19,491399995.0
2008-04-22 06:36:00,102.19,102.225,102.19,102.21,440400000.0
2008-04-22 06:37:00,102.21,102.225,102.19,102.225,183600000.0
2008-04-22 06:38:00,102.225,102.24,102.22,102.23,159500000.0
2008-04-22 06:39:00,102.23,102.23,102.2,102.2,202400000.0
2008-04-22 06:40:00,102.2,102.21,102.17,102.19,268900000.0
2008-04-22 06:41:00,102.19,102.19,102.18,102.18,174100000.0
2008-04-22 06:42:00,102.18,102.18,102.16,102.17,197400000.0
2008-04-22 06:43:00,102.17,102.2,102.17,102.19,458600000.0
2008-04-22 06:44:00,102.2,102.21,102.2,102.2,139400000.0
2008-04-22 06:45:00,102.2,102.2,102.18,102.19,181800000.0
2008-04-22 06:46:00,102.19,102.19,102.19,102.19,102600000.0
2008-04-22 06:47:00,102.19,102.2,102.19,102.2,91800000.0
2008-04-22 06:48:00,102.2,102.2,102.19,102.2,150900000.0
2008-04-22 06:49:00,102.2,102.2,102.19,102.19,33900000.0
2008-04-22 06:50:00,102.19,102.2,102.19,102.19,104400000.0
2008-04-22 06:51:00,102.19,102.2,102.19,102.2,15600000.0
2008-04-22 06:52:00,102.2,102.2,102.18,102.18,68200000.0
2008-04-22 06:53:00,102.18,102.19,102.18,102.19,52500000.0
2008-04-22 06:54:00,102.19,102.22,102.19,102.21,162200000.0
2008-04-22 06:55:00,102.21,102.23,102.19,102.19,274000000.0
2008-04-22 06:56:00,102.19,102.23,102.18,102.2,357000000.0
2008-04-22 06:57:00,102.2,102.2,102.17,102.17,118600000.0
2008-04-22 06:58:00,102.17,102.18,102.16,102.16,151800000.0
2008-04-22 06:59:00,102.16,102.17,102.16,102.16,129400000.0
2008-04-22 07:00:00,102.16,102.17,102.15,102.16,113700000.0
2008-04-22 07:01:00,102.16,102.17,102.15,102.15,121700000.0
2008-04-22 07:02:00,102.15,102.16,102.15,102.16,87900000.0
2008-04-22 07:03:00,102.16,102.17,102.16,102.17,81600000.0
2008-04-22 07:04:00,102.17,102.19,102.17,102.18,220300000.0
2008-04-22 07:05:00,102.18,102.19,102.16,102.16,230400000.0
2008-04-22 07:06:00,102.19,102.19,102.16,102.18,372200000.0
2008-04-22 07:07:00,102.18,102.19,102.18,102.19,108600000.0
2008-04-22 07:08:00,102.19,102.19,102.17,102.18,313100000.0
2008-04-22 07:09:00,102.18,102.19,102.18,102.185,145800000.0
2008-04-22 07:10:00,102.185,102.19,102.17,102.17,286600000.0
2008-04-22 07:11:00,102.17,102.18,102.15,102.17,254600000.0
2008-04-22 07:12:00,102.17,102.17,102.15,102.16,138900000.0
2008-04-22 07:13:00,102.16,102.16,102.16,102.16,113900000.0
2008-04-22 07:14:00,102.16,102.19,102.16,102.16,112200000.0
2008-04-22 07:15:00,102.16,102.17,102.15,102.15,353600000.0
2008-04-22 07:16:00,102.15,102.17,102.13,102.15,455700000.0
2008-04-22 07:17:00,102.15,102.16,102.13,102.15,174100000.0
2008-04-22 07:18:00,102.15,102.15,102.13,102.13,112900000.0
2008-04-22 07:19:00,102.13,102.16,102.13,102.16,180400000.0
2008-04-22 07:20:00,102.16,102.16,102.11,102.11,100400000.0
2008-04-22 07:21:00,102.11,102.115,102.095,102.095,150800000.0
2008-04-22 07:22:00,102.095,102.11,102.09,102.09,304800000.0
2008-04-22 07:23:00,102.09,102.11,102.09,102.11,217100000.0
2008-04-22 07:24:00,102.11,102.11,102.1,102.1,98300000.0
2008-04-22 07:25:00,102.1,102.13,101.99,102.0,228400000.0
2008-04-22 07:26:00,102.0,102.035,101.905,101.985,381400000.0
2008-04-22 07:27:00,101.985,102.05,101.96,101.97,607300000.0
2008-04-22 07:28:00,101.97,102.055,101.96,102.01,243500000.0
2008-04-22 07:29:00,102.01,102.05,102.005,102.05,367000000.0
2008-04-22 07:30:00,102.05,102.07,102.045,102.06,245900000.0
2008-04-22 07:31:00,102.06,102.11,102.06,102.11,427100000.0
2008-04-22 07:32:00,102.11,102.13,102.04,102.06,343200000.0
2008-04-22 07:33:00,102.06,102.06,102.04,102.06,375800000.0
2008-04-22 07:34:00,102.06,102.07,102.05,102.07,333500000.0
2008-04-22 07:35:00,102.07,102.13,102.07,102.09,253900000.0
2008-04-22 07:36:00,102.09,102.11,102.07,102.095,348100000.0
2008-04-22 07:37:00,102.095,102.115,102.07,102.11,246200000.0
2008-04-22 07:38:00,102.11,102.11,102.06,102.07,302300000.0
2008-04-22 07:39:00,102.07,102.07,102.04,102.055,387900000.0
2008-04-22 07:40:00,102.055,102.07,102.01,102.01,508900000.0
2008-04-22 07:41:00,102.01,102.05,102.01,102.01,184000000.0
2008-04-22 07:42:00,102.0,102.0,101.95,101.95,355100000.0
2008-04-22 07:43:00,101.95,101.98,101.88,101.88,295500000.0
2008-04-22 07:44:00,101.885,101.905,101.85,101.885,180100000.0
2008-04-22 07:45:00,101.89,101.895,101.88,101.895,54200000.0
2008-04-22 07:46:00,101.895,101.925,101.895,101.925,55600000.0
2008-04-22 07:47:00,101.925,101.925,101.885,101.895,66400000.0
2008-04-22 07:48:00,101.89,101.965,101.89,101.965,163300000.0
2008-04-22 07:49:00,101.965,102.015,101.965,101.98,96900000.0
2008-04-22 07:50:00,101.98,101.985,101.93,101.93,129600000.0
2008-04-22 07:51:00,101.93,101.965,101.93,101.935,68000000.0
2008-04-22 07:52:00,101.935,101.945,101.92,101.925,164300000.0
2008-04-22 07:53:00,101.925,101.925,101.875,101.875,305300000.0
2008-04-22 07:54:00,101.87,101.91,101.865,101.9,656200000.0
2008-04-22 07:55:00,101.9,101.925,101.89,101.9,588400000.0
2008-04-22 07:56:00,101.9,101.91,101.87,101.88,198500000.0
2008-04-22 07:57:00,101.885,101.895,101.87,101.89,277300000.0
2008-04-22 07:58:00,101.89,101.925,101.88,101.92,208300000.0
2008-04-22 07:59:00,101.92,101.935,101.915,101.93,361600000.0
2008-04-22 08:00:00,101.93,101.99,101.92,101.98,274000000.0
2008-04-22 08:01:00,101.98,102.025,101.97,101.99,256100000.0
2008-04-22 08:02:00,101.99,101.995,101.955,101.965,300500000.0
2008-04-22 08:03:00,101.97,102.005,101.945,102.0,240700000.0
2008-04-22 08:04:00,102.005,102.03,101.995,102.015,179900000.0
2008-04-22 08:05:00,102.015,102.015,101.965,101.98,134200000.0
2008-04-22 08:06:00,101.98,101.99,101.975,101.98,111400000.0
2008-04-22 08:07:00,101.98,102.0,101.98,101.99,135200000.0
2008-04-22 08:08:00,101.99,102.015,101.99,102.015,91800000.0
2008-04-22 08:09:00,102.015,102.04,102.005,102.02,222800000.0
2008-04-22 08:10:00,102.025,102.06,102.02,102.06,316300000.0
2008-04-22 08:11:00,102.06,102.09,102.06,102.085,218500000.0
2008-04-22 08:12:00,102.085,102.085,102.06,102.075,172000000.0
2008-04-22 08:13:00,102.08,102.1,102.07,102.1,103800000.0
2008-04-22 08:14:00,102.095,102.105,102.075,102.1,330500000.0
2008-04-22 08:15:00,102.09,102.09,102.07,102.09,105500000.0
2008-04-22 08:16:00,102.09,102.09,102.07,102.07,148200000.0
2008-04-22 08:17:00,102.07,102.08,102.05,102.06,220300000.0
2008-04-22 08:18:00,102.06,102.07,102.045,102.06,327800000.0
2008-04-22 08:19:00,102.06,102.07,102.025,102.025,296100000.0
2008-04-22 08:20:00,102.025,102.045,102.01,102.03,340300000.0
2008-04-22 08:21:00,102.03,102.03,101.995,102.01,567500000.0
2008-04-22 08:22:00,102.01,102.02,102.0,102.01,380300000.0
2008-04-22 08:23:00,102.01,102.02,102.005,102.01,117900000.0
2008-04-22 08:24:00,102.01,102.045,102.01,102.04,230600000.0
2008-04-22 08:25:00,102.04,102.09,102.03,102.05,410500000.0
2008-04-22 08:26:00,102.055,102.06,102.035,102.04,236600000.0
2008-04-22 08:27:00,102.04,102.06,102.02,102.04,452100000.0
2008-04-22 08:28:00,102.04,102.05,102.005,102.01,403400000.0
2008-04-22 08:29:00,102.01,102.02,102.0,102.01,232800000.0
2008-04-22 08:30:00,102.01,102.03,102.005,102.02,68500000.0
2008-04-22 08:31:00,102.02,102.02,101.97,101.97,394100000.0
2008-04-22 08:32:00,101.98,101.98,101.91,101.92,450200000.0
2008-04-22 08:33:00,101.92,101.95,101.91,101.94,689300000.0
2008-04-22 08:34:00,101.94,101.94,101.92,101.92,541700000.0
2008-04-22 08:35:00,101.92,101.94,101.89,101.89,370700000.0
2008-04-22 08:36:00,101.89,101.91,101.88,101.89,105600000.0
2008-04-22 08:37:00,101.89,101.9,101.87,101.9,111900000.0
2008-04-22 08:38:00,101.9,101.91,101.89,101.9,51800000.0
2008-04-22 08:39:00,101.9,101.91,101.88,101.91,82200000.0
2008-04-22 08:40:00,101.91,101.93,101.86,101.89,76900000.0
2008-04-22 08:41:00,101.885,101.95,101.88,101.94,89800000.0
2008-04-22 08:42:00,101.94,101.99,101.92,101.96,102400000.0
2008-04-22 08:43:00,101.965,102.0,101.93,101.94,115200000.0
2008-04-22 08:44:00,101.94,101.96,101.91,101.93,99400000.0
2008-04-22 08:45:00,101.93,101.93,101.885,101.92,141000000.0
2008-04-22 08:46:00,101.92,101.935,101.895,101.91,91200000.0
2008-04-22 08:47:00,101.91,101.95,101.905,101.93,96600000.0
2008-04-22 08:48:00,101.93,101.96,101.91,101.935,84800000.0
2008-04-22 08:49:00,101.935,101.94,101.895,101.895,83200000.0
2008-04-22 08:50:00,101.895,101.92,101.865,101.88,125000000.0
2008-04-22 08:51:00,101.88,101.88,101.83,101.835,89500000.0
2008-04-22 08:52:00,101.84,101.85,101.815,101.825,96400000.0
2008-04-22 08:53:00,101.83,101.86,101.81,101.86,92200000.0
2008-04-22 08:54:00,101.86,101.86,101.83,101.85,94000000.0
2008-04-22 08:55:00,101.85,101.87,101.825,101.84,89600000.0
2008-04-22 08:56:00,101.84,101.84,101.79,101.82,91200000.0
2008-04-22 08:57:00,101.82,101.89,101.82,101.86,79600000.0
2008-04-22 08:58:00,101.86,101.87,101.82,101.87,96500000.0
2008-04-22 08:59:00,101.87,101.87,101.83,101.85,71600000.0
2008-04-22 09:00:00,101.85,101.86,101.81,101.83,128100000.0
2008-04-22 09:01:00,101.83,101.89,101.83,101.89,150100000.0
2008-04-22 09:02:00,101.89,101.89,101.84,101.87,114300000.0
2008-04-22 09:03:00,101.87,101.87,101.86,101.87,74200000.0
2008-04-22 09:04:00,101.87,101.91,101.85,101.9,78200000.0
2008-04-22 09:05:00,101.9,101.91,101.87,101.88,85600000.0
2008-04-22 09:06:00,101.88,101.9,101.87,101.88,151000000.0
2008-04-22 09:07:00,101.88,101.89,101.85,101.87,110500000.0
2008-04-22 09:08:00,101.87,101.87,101.82,101.83,107100000.0
2008-04-22 09:09:00,101.82,101.86,101.82,101.86,90200000.0
2008-04-22 09:10:00,101.86,101.87,101.84,101.87,99000000.0
2008-04-22 09:11:00,101.87,101.9,101.87,101.89,122400000.0
2008-04-22 09:12:00,101.88,101.92,101.88,101.92,69400000.0
2008-04-22 09:13:00,101.92,101.94,101.9,101.91,163700000.0
2008-04-22 09:14:00,101.91,101.92,101.9,101.91,154200000.0
2008-04-22 09:15:00,101.91,101.93,101.88,101.91,85200000.0
2008-04-22 09:16:00,101.91,101.92,101.89,101.89,95500000.0
2008-04-22 09:17:00,101.89,101.95,101.89,101.92,178600000.0
2008-04-22 09:18:00,101.92,101.94,101.91,101.93,189600000.0
2008-04-22 09:19:00,101.93,101.96,101.92,101.96,139900000.0
2008-04-22 09:20:00,101.96,101.98,101.94,101.94,86900000.0
2008-04-22 09:21:00,101.94,101.95,101.925,101.94,93900000.0
2008-04-22 09:22:00,101.94,101.94,101.925,101.94,90700000.0
2008-04-22 09:23:00,101.94,101.94,101.9,101.91,84000000.0
2008-04-22 09:24:00,101.91,101.93,101.87,101.88,96900000.0
2008-04-22 09:25:00,101.885,101.9,101.88,101.9,114600000.0
2008-04-22 09:26:00,101.9,101.92,101.86,101.9,99400000.0
2008-04-22 09:27:00,101.9,101.91,101.88,101.89,98900000.0
2008-04-22 09:28:00,101.89,101.91,101.85,101.89,113600000.0
2008-04-22 09:29:00,101.89,101.91,101.875,101.9,166500000.0
2008-04-22 09:30:00,101.9,101.91,101.88,101.89,134400000.0
2008-04-22 09:31:00,101.89,101.91,101.86,101.9,222500000.0
2008-04-22 09:32:00,101.9,101.92,101.875,101.89,91300000.0
2008-04-22 09:33:00,101.89,101.9,101.865,101.87,99100000.0
2008-04-22 09:34:00,101.87,101.9,101.85,101.85,130200000.0
2008-04-22 09:35:00,101.85,101.87,101.845,101.86,87400000.0
2008-04-22 09:36:00,101.86,101.86,101.83,101.85,112900000.0
2008-04-22 09:37:00,101.85,101.87,101.84,101.86,89400000.0
2008-04-22 09:38:00,101.86,101.87,101.84,101.86,61000000.0
2008-04-22 09:39:00,101.86,101.87,101.85,101.86,57200000.0
2008-04-22 09:40:00,101.86,101.87,101.85,101.87,69800000.0
2008-04-22 09:41:00,101.87,101.88,101.86,101.87,81400000.0
2008-04-22 09:42:00,101.87,101.9,101.87,101.9,61800000.0
2008-04-22 09:43:00,101.9,101.93,101.9,101.91,72500000.0
2008-04-22 09:44:00,101.91,101.94,101.9,101.92,85600000.0
2008-04-22 09:45:00,101.92,101.93,101.9,101.93,116000000.0
2008-04-22 09:46:00,101.93,101.98,101.92,101.97,90400000.0
2008-04-22 09:47:00,101.97,102.0,101.95,101.96,114500000.0
2008-04-22 09:48:00,101.96,101.96,101.93,101.93,103200000.0
2008-04-22 09:49:00,101.93,101.94,101.895,101.93,100800000.0
2008-04-22 09:50:00,101.93,101.95,101.91,101.94,71800000.0
2008-04-22 09:51:00,101.94,101.95,101.91,101.94,78300000.0
2008-04-22 09:52:00,101.94,101.95,101.92,101.93,87400000.0
2008-04-22 09:53:00,101.93,101.99,101.92,101.97,93600000.0
2008-04-22 09:54:00,101.98,102.0,101.945,101.95,95200000.0
2008-04-22 09:55:00,101.95,101.98,101.93,101.94,92200000.0
2008-04-22 09:56:00,101.94,101.95,101.91,101.93,82000000.0
2008-04-22 09:57:00,101.93,101.95,101.91,101.925,96600000.0
2008-04-22 09:58:00,101.93,101.94,101.9,101.915,86800000.0
2008-04-22 09:59:00,101.91,101.98,101.91,101.97,98600000.0
2008-04-22 10:00:00,101.97,102.01,101.94,101.975,100200000.0
2008-04-22 10:01:00,101.975,101.99,101.97,101.97,71400000.0
2008-04-22 10:02:00,101.965,102.04,101.965,102.02,95200000.0
2008-04-22 10:03:00,102.02,102.02,101.99,102.02,88400000.0
2008-04-22 10:04:00,102.02,102.04,102.0,102.03,82600000.0
2008-04-22 10:05:00,102.03,102.045,102.015,102.02,117400000.0
2008-04-22 10:06:00,102.03,102.08,102.01,102.04,100500000.0
2008-04-22 10:07:00,102.04,102.09,102.04,102.06,99000000.0
2008-04-22 10:08:00,102.06,102.07,102.05,102.065,88700000.0
2008-04-22 10:09:00,102.07,102.105,102.06,102.105,99900000.0
2008-04-22 10:10:00,102.1,102.11,102.055,102.08,99100000.0
2008-04-22 10:11:00,102.08,102.09,102.06,102.065,91400000.0
2008-04-22 10:12:00,102.065,102.09,102.05,102.08,126100000.0
2008-04-22 10:13:00,102.08,102.09,102.04,102.085,107000000.0
2008-04-22 10:14:00,102.09,102.14,102.05,102.125,102800000.0
2008-04-22 10:15:00,102.125,102.175,102.09,102.135,102000000.0
2008-04-22 10:16:00,102.145,102.16,102.115,102.15,93000000.0
2008-04-22 10:17:00,102.15,102.2,102.15,102.18,86000000.0
2008-04-22 10:18:00,102.18,102.2,102.16,102.19,100800000.0
2008-04-22 10:19:00,102.18,102.23,102.17,102.23,116000000.0
2008-04-22 10:20:00,102.23,102.24,102.18,102.2,134100000.0
2008-04-22 10:21:00,102.215,102.23,102.195,102.21,247700000.0
2008-04-22 10:22:00,102.21,102.24,102.205,102.21,107800000.0
2008-04-22 10:23:00,102.21,102.265,102.205,102.25,88400000.0
2008-04-22 10:24:00,102.245,102.26,102.225,102.24,82000000.0
2008-04-22 10:25:00,102.24,102.25,102.22,102.235,117700000.0
2008-04-22 10:26:00,102.235,102.255,102.235,102.25,67800000.0
2008-04-22 10:27:00,102.25,102.25,102.205,102.21,69000000.0
2008-04-22 10:28:00,102.21,102.21,102.18,102.21,56800000.0
2008-04-22 10:29:00,102.21,102.215,102.195,102.205,47200000.0
2008-04-22 10:30:00,102.205,102.24,102.2,102.215,69400000.0
2008-04-22 10:31:00,102.215,102.24,102.205,102.225,81400000.0
2008-04-22 10:32:00,102.225,102.24,102.2,102.205,83200000.0
2008-04-22 10:33:00,102.205,102.225,102.195,102.21,97200000.0
2008-04-22 10:34:00,102.21,102.22,102.2,102.21,68400000.0
2008-04-22 10:35:00,102.21,102.26,102.21,102.25,71000000.0
2008-04-22 10:36:00,102.25,102.26,102.24,102.24,85400000.0
2008-04-22 10:37:00,102.24,102.26,102.225,102.24,80600000.0
2008-04-22 10:38:00,102.24,102.26,102.225,102.25,96000000.0
2008-04-22 10:39:00,102.25,102.255,102.24,102.255,68400000.0
2008-04-22 10:40:00,102.25,102.33,102.25,102.32,93000000.0
2008-04-22 10:41:00,102.32,102.32,102.28,102.31,91200000.0
2008-04-22 10:42:00,102.31,102.34,102.27,102.3,106200000.0
2008-04-22 10:43:00,102.3,102.32,102.29,102.31,97800000.0
2008-04-22 10:44:00,102.31,102.32,102.27,102.27,71800000.0
2008-04-22 10:45:00,102.27,102.295,102.27,102.28,82400000.0
2008-04-22 10:46:00,102.28,102.32,102.28,102.32,71800000.0
2008-04-22 10:47:00,102.32,102.34,102.31,102.32,89800000.0
2008-04-22 10:48:00,102.32,102.33,102.305,102.315,94600000.0
2008-04-22 10:49:00,102.315,102.345,102.31,102.325,95200000.0
2008-04-22 10:50:00,102.32,102.325,102.285,102.29,81600000.0
2008-04-22 10:51:00,102.29,102.3,102.28,102.29,68600000.0
2008-04-22 10:52:00,102.29,102.335,102.275,102.31,117200000.0
2008-04-22 10:53:00,102.31,102.32,102.28,102.28,91800000.0
2008-04-22 10:54:00,102.28,102.29,102.27,102.285,100200000.0
2008-04-22 10:55:00,102.28,102.31,102.27,102.3,70600000.0
2008-04-22 10:56:00,102.3,102.34,102.28,102.33,78400000.0
2008-04-22 10:57:00,102.33,102.35,102.32,102.35,74400000.0
2008-04-22 10:58:00,102.35,102.365,102.33,102.35,100500000.0
2008-04-22 10:59:00,102.35,102.38,102.335,102.34,92400000.0
2008-04-22 11:00:00,102.34,102.37,102.34,102.36,85800000.0
2008-04-22 11:01:00,102.36,102.38,102.34,102.36,87400000.0
2008-04-22 11:02:00,102.36,102.37,102.34,102.365,81400000.0
2008-04-22 11:03:00,102.365,102.365,102.34,102.34,82400000.0
2008-04-22 11:04:00,102.34,102.34,102.32,102.33,62000000.0
2008-04-22 11:05:00,102.33,102.34,102.32,102.32,53600000.0
2008-04-22 11:06:00,102.32,102.35,102.32,102.34,95500000.0
2008-04-22 11:07:00,102.34,102.36,102.33,102.34,74400000.0
2008-04-22 11:08:00,102.34,102.35,102.32,102.33,75800000.0
2008-04-22 11:09:00,102.33,102.33,102.31,102.33,180000000.0
2008-04-22 11:10:00,102.33,102.34,102.3,102.3,111800000.0
2008-04-22 11:11:00,102.3,102.33,102.3,102.32,70600000.0
2008-04-22 11:12:00,102.32,102.33,102.3,102.33,76400000.0
2008-04-22 11:13:00,102.33,102.34,102.32,102.34,44200000.0
2008-04-22 11:14:00,102.34,102.34,102.3,102.32,78000000.0
2008-04-22 11:15:00,102.32,102.32,102.29,102.31,68800000.0
2008-04-22 11:16:00,102.31,102.33,102.28,102.32,104000000.0
2008-04-22 11:17:00,102.32,102.36,102.31,102.35,97000000.0
2008-04-22 11:18:00,102.35,102.35,102.265,102.28,103600000.0
2008-04-22 11:19:00,102.28,102.34,102.265,102.34,132600000.0
2008-04-22 11:20:00,102.34,102.405,102.34,102.4,286100000.0
2008-04-22 11:21:00,102.4,102.405,102.345,102.39,144400000.0
2008-04-22 11:22:00,102.39,102.4,102.345,102.375,155400000.0
2008-04-22 11:23:00,102.38,102.41,102.33,102.33,120500000.0
2008-04-22 11:24:00,102.33,102.35,102.33,102.34,85600000.0
2008-04-22 11:25:00,102.34,102.4,102.325,102.34,97800000.0
2008-04-22 11:26:00,102.34,102.39,102.3,102.32,88300000.0
2008-04-22 11:27:00,102.315,102.37,102.31,102.37,98400000.0
2008-04-22 11:28:00,102.37,102.38,102.28,102.29,98800000.0
2008-04-22 11:29:00,102.29,102.35,102.29,102.33,92800000.0
2008-04-22 11:30:00,102.33,102.37,102.3,102.3,160850000.0
2008-04-22 11:31:00,102.3,102.345,102.29,102.33,106300000.0
2008-04-22 11:32:00,102.32,102.385,102.32,102.34,100800000.0
2008-04-22 11:33:00,102.34,102.35,102.32,102.34,71400000.0
2008-04-22 11:34:00,102.34,102.35,102.32,102.32,53000000.0
2008-04-22 11:35:00,102.32,102.36,102.32,102.355,78200000.0
2008-04-22 11:36:00,102.355,102.36,102.34,102.345,52600000.0
2008-04-22 11:37:00,102.345,102.355,102.3,102.3,72800000.0
2008-04-22 11:38:00,102.3,102.31,102.29,102.3,80100000.0
2008-04-22 11:39:00,102.3,102.325,102.285,102.32,54800000.0
2008-04-22 11:40:00,102.32,102.36,102.32,102.34,82800000.0
2008-04-22 11:41:00,102.34,102.36,102.32,102.33,63400000.0
2008-04-22 11:42:00,102.33,102.33,102.28,102.3,55600000.0
2008-04-22 11:43:00,102.3,102.31,102.27,102.27,67000000.0
2008-04-22 11:44:00,102.27,102.28,102.27,102.27,53000000.0
2008-04-22 11:45:00,102.275,102.3,102.27,102.27,59400000.0
2008-04-22 11:46:00,102.27,102.28,102.26,102.28,66000000.0
2008-04-22 11:47:00,102.28,102.28,102.26,102.28,53000000.0
2008-04-22 11:48:00,102.29,102.3,102.255,102.27,89000000.0
2008-04-22 11:49:00,102.27,102.29,102.27,102.28,53200000.0
2008-04-22 11:50:00,102.28,102.31,102.27,102.28,86400000.0
2008-04-22 11:51:00,102.28,102.29,102.27,102.28,41400000.0
2008-04-22 11:52:00,102.28,102.29,102.27,102.29,27200000.0
2008-04-22 11:53:00,102.29,102.29,102.29,102.29,25800000.0
2008-04-22 11:54:00,102.29,102.31,102.28,102.28,73000000.0
2008-04-22 11:55:00,102.28,102.32,102.28,102.3,54200000.0
2008-04-22 11:56:00,102.3,102.31,102.29,102.29,50200000.0
2008-04-22 11:57:00,102.29,102.32,102.29,102.32,76800000.0
2008-04-22 11:58:00,102.32,102.35,102.295,102.35,80400000.0
2008-04-22 11:59:00,102.35,102.37,102.35,102.36,93400000.0
2008-04-22 12:00:00,102.36,102.38,102.36,102.38,36600000.0
2008-04-22 12:01:00,102.38,102.39,102.38,102.39,47800000.0
2008-04-22 12:02:00,102.39,102.4,102.335,102.35,93800000.0
2008-04-22 12:03:00,102.36,102.37,102.31,102.34,101000000.0
2008-04-22 12:04:00,102.34,102.35,102.29,102.31,93000000.0
2008-04-22 12:05:00,102.31,102.33,102.27,102.31,87600000.0
2008-04-22 12:06:00,102.31,102.345,102.31,102.33,83000000.0
2008-04-22 12:07:00,102.33,102.34,102.295,102.31,79400000.0
2008-04-22 12:08:00,102.3,102.3,102.27,102.29,89800000.0
2008-04-22 12:09:00,102.29,102.33,102.28,102.3,92800000.0
2008-04-22 12:10:00,102.3,102.34,102.285,102.3,84400000.0
2008-04-22 12:11:00,102.3,102.3,102.27,102.29,65000000.0
2008-04-22 12:12:00,102.29,102.33,102.28,102.32,82400000.0
2008-04-22 12:13:00,102.32,102.34,102.3,102.32,69000000.0
2008-04-22 12:14:00,102.32,102.37,102.32,102.33,83600000.0
2008-04-22 12:15:00,102.33,102.36,102.32,102.32,92900000.0
2008-04-22 12:16:00,102.32,102.34,102.29,102.3,97800000.0
2008-04-22 12:17:00,102.3,102.33,102.28,102.31,114700000.0
2008-04-22 12:18:00,102.315,102.33,102.29,102.315,81200000.0
2008-04-22 12:19:00,102.315,102.32,102.3,102.32,62600000.0
2008-04-22 12:20:00,102.32,102.34,102.31,102.34,73600000.0
2008-04-22 12:21:00,102.34,102.34,102.29,102.3,89000000.0
2008-04-22 12:22:00,102.3,102.3,102.24,102.275,80600000.0
2008-04-22 12:23:00,102.275,102.32,102.27,102.31,105000000.0
2008-04-22 12:24:00,102.31,102.32,102.27,102.3,131000000.0
2008-04-22 12:25:00,102.3,102.31,102.265,102.285,79000000.0
2008-04-22 12:26:00,102.285,102.295,102.26,102.27,70600000.0
2008-04-22 12:27:00,102.27,102.35,102.26,102.32,65800000.0
2008-04-22 12:28:00,102.325,102.325,102.3,102.305,51800000.0
2008-04-22 12:29:00,102.305,102.32,102.29,102.315,62600000.0
2008-04-22 12:30:00,102.32,102.32,102.29,102.29,84800000.0
2008-04-22 12:31:00,102.285,102.325,102.28,102.305,85100000.0
2008-04-22 12:32:00,102.305,102.34,102.265,102.33,85600000.0
2008-04-22 12:33:00,102.33,102.345,102.315,102.33,73600000.0
2008-04-22 12:34:00,102.33,102.365,102.32,102.33,62400000.0
2008-04-22 12:35:00,102.335,102.345,102.32,102.34,42900000.0
2008-04-22 12:36:00,102.34,102.34,102.315,102.325,69600000.0
2008-04-22 12:37:00,102.325,102.34,102.3,102.315,52100000.0
2008-04-22 12:38:00,102.315,102.34,102.315,102.315,44400000.0
2008-04-22 12:39:00,102.315,102.34,102.31,102.325,44800000.0
2008-04-22 12:40:00,102.32,102.36,102.32,102.36,73400000.0
2008-04-22 12:41:00,102.37,102.37,102.335,102.34,29600000.0
2008-04-22 12:42:00,102.34,102.36,102.34,102.345,58400000.0
2008-04-22 12:43:00,102.345,102.36,102.31,102.33,106400000.0
2008-04-22 12:44:00,102.33,102.355,102.305,102.315,67200000.0
2008-04-22 12:45:00,102.315,102.335,102.31,102.32,73400000.0
2008-04-22 12:46:00,102.32,102.325,102.29,102.29,47200000.0
2008-04-22 12:47:00,102.295,102.3,102.265,102.295,86100000.0
2008-04-22 12:48:00,102.295,102.315,102.285,102.305,39200000.0
2008-04-22 12:49:00,102.31,102.33,102.31,102.32,43200000.0
2008-04-22 12:50:00,102.32,102.395,102.32,102.36,81200000.0
2008-04-22 12:51:00,102.36,102.375,102.35,102.365,72200000.0
2008-04-22 12:52:00,102.365,102.39,102.36,102.39,51000000.0
2008-04-22 12:53:00,102.39,102.39,102.33,102.34,77800000.0
2008-04-22 12:54:00,102.345,102.365,102.32,102.325,89200000.0
2008-04-22 12:55:00,102.33,102.36,102.32,102.35,58800000.0
2008-04-22 12:56:00,102.345,102.355,102.33,102.335,50400000.0
2008-04-22 12:57:00,102.34,102.345,102.305,102.34,77000000.0
2008-04-22 12:58:00,102.34,102.34,102.315,102.33,53600000.0
2008-04-22 12:59:00,102.33,102.345,102.285,102.3,60400000.0
2008-04-22 13:00:00,102.3,102.31,102.29,102.3,58200000.0
2008-04-22 13:01:00,102.3,102.335,102.295,102.335,48200000.0
2008-04-22 13:02:00,102.33,102.38,102.325,102.34,75800000.0
2008-04-22 13:03:00,102.34,102.355,102.34,102.355,73600000.0
2008-04-22 13:04:00,102.35,102.4,102.34,102.38,78000000.0
2008-04-22 13:05:00,102.385,102.41,102.38,102.39,78800000.0
2008-04-22 13:06:00,102.39,102.4,102.36,102.365,77800000.0
2008-04-22 13:07:00,102.365,102.39,102.36,102.38,61400000.0
2008-04-22 13:08:00,102.38,102.39,102.355,102.37,91000000.0
2008-04-22 13:09:00,102.38,102.38,102.35,102.36,61200000.0
2008-04-22 13:10:00,102.35,102.36,102.33,102.345,44800000.0
2008-04-22 13:11:00,102.345,102.38,102.335,102.38,70600000.0
2008-04-22 13:12:00,102.38,102.39,102.36,102.37,88100000.0
2008-04-22 13:13:00,102.37,102.4,102.36,102.4,70200000.0
2008-04-22 13:14:00,102.4,102.4,102.36,102.37,83600000.0
2008-04-22 13:15:00,102.37,102.42,102.37,102.405,65600000.0
2008-04-22 13:16:00,102.405,102.41,102.38,102.39,69600000.0
2008-04-22 13:17:00,102.39,102.4,102.38,102.38,79000000.0
2008-04-22 13:18:00,102.38,102.39,102.36,102.37,63800000.0
2008-04-22 13:19:00,102.37,102.395,102.355,102.395,62800000.0
2008-04-22 13:20:00,102.39,102.395,102.36,102.36,74600000.0
2008-04-22 13:21:00,102.36,102.36,102.34,102.35,92600000.0
2008-04-22 13:22:00,102.35,102.36,102.325,102.33,83000000.0
2008-04-22 13:23:00,102.33,102.355,102.31,102.335,86000000.0
2008-04-22 13:24:00,102.34,102.365,102.335,102.355,68800000.0
2008-04-22 13:25:00,102.355,102.365,102.335,102.36,55600000.0
2008-04-22 13:26:00,102.36,102.365,102.345,102.365,51000000.0
2008-04-22 13:27:00,102.36,102.37,102.345,102.365,63400000.0
2008-04-22 13:28:00,102.365,102.37,102.35,102.355,55600000.0
2008-04-22 13:29:00,102.36,102.36,102.345,102.35,56400000.0
2008-04-22 13:30:00,102.35,102.355,102.33,102.345,59600000.0
2008-04-22 13:31:00,102.345,102.36,102.33,102.335,58700000.0
2008-04-22 13:32:00,102.335,102.36,102.335,102.35,72200000.0
2008-04-22 13:33:00,102.35,102.365,102.33,102.34,68200000.0
2008-04-22 13:34:00,102.34,102.36,102.34,102.36,44800000.0
2008-04-22 13:35:00,102.36,102.375,102.32,102.33,84000000.0
2008-04-22 13:36:00,102.325,102.35,102.31,102.34,91200000.0
2008-04-22 13:37:00,102.34,102.345,102.31,102.315,79200000.0
2008-04-22 13:38:00,102.32,102.35,102.31,102.345,78000000.0
2008-04-22 13:39:00,102.345,102.345,102.29,102.29,72200000.0
2008-04-22 13:40:00,102.29,102.31,102.28,102.29,92400000.0
2008-04-22 13:41:00,102.29,102.32,102.29,102.295,65000000.0
2008-04-22 13:42:00,102.295,102.31,102.29,102.305,55400000.0
2008-04-22 13:43:00,102.3,102.33,102.3,102.31,62200000.0
2008-04-22 13:44:00,102.31,102.32,102.28,102.3,89600000.0
2008-04-22 13:45:00,102.3,102.305,102.28,102.29,68800000.0
2008-04-22 13:46:00,102.29,102.305,102.29,102.3,39000000.0
2008-04-22 13:47:00,102.3,102.325,102.29,102.3,39800000.0
2008-04-22 13:48:00,102.3,102.305,102.29,102.3,46800000.0
2008-04-22 13:49:00,102.295,102.32,102.28,102.31,77000000.0
2008-04-22 13:50:00,102.31,102.31,102.255,102.26,67000000.0
2008-04-22 13:51:00,102.26,102.27,102.24,102.25,46800000.0
2008-04-22 13:52:00,102.25,102.265,102.25,102.25,63600000.0
2008-04-22 13:53:00,102.25,102.27,102.225,102.27,95400000.0
2008-04-22 13:54:00,102.27,102.32,102.26,102.29,94800000.0
2008-04-22 13:55:00,102.295,102.33,102.285,102.33,90000000.0
2008-04-22 13:56:00,102.33,102.345,102.31,102.32,77000000.0
2008-04-22 13:57:00,102.32,102.32,102.28,102.29,72000000.0
2008-04-22 13:58:00,102.29,102.325,102.265,102.275,88600000.0
2008-04-22 13:59:00,102.29,102.315,102.28,102.315,72200000.0
2008-04-22 14:00:00,102.31,102.31,102.28,102.28,64600000.0
2008-04-22 14:01:00,102.28,102.29,102.26,102.26,68000000.0
2008-04-22 14:02:00,102.26,102.285,102.255,102.27,88400000.0
2008-04-22 14:03:00,102.27,102.27,102.25,102.265,65200000.0
2008-04-22 14:04:00,102.27,102.28,102.25,102.26,75200000.0
2008-04-22 14:05:00,102.265,102.28,102.25,102.27,84000000.0
2008-04-22 14:06:00,102.27,102.27,102.25,102.26,71000000.0
2008-04-22 14:07:00,102.27,102.28,102.27,102.28,68600000.0
2008-04-22 14:08:00,102.28,102.28,102.245,102.25,54800000.0
2008-04-22 14:09:00,102.25,102.255,102.235,102.25,53600000.0
2008-04-22 14:10:00,102.25,102.29,102.245,102.29,54200000.0
2008-04-22 14:11:00,102.29,102.31,102.27,102.28,74600000.0
2008-04-22 14:12:00,102.28,102.29,102.26,102.29,56800000.0
2008-04-22 14:13:00,102.29,102.34,102.27,102.325,88900000.0
2008-04-22 14:14:00,102.325,102.345,102.31,102.33,125800000.0
2008-04-22 14:15:00,102.33,102.33,102.29,102.3,173200000.0
2008-04-22 14:16:00,102.3,102.325,102.275,102.31,152500000.0
2008-04-22 14:17:00,102.32,102.34,102.265,102.28,101900000.0
2008-04-22 14:18:00,102.28,102.3,102.25,102.27,87500000.0
2008-04-22 14:19:00,102.27,102.28,102.24,102.24,60400000.0
2008-04-22 14:20:00,102.305,102.31,102.29,102.3,22200000.0
2008-04-22 14:21:00,102.31,102.315,102.29,102.295,94800000.0
2008-04-22 14:22:00,102.295,102.335,102.27,102.325,94400000.0
2008-04-22 14:23:00,102.32,102.335,102.305,102.315,93800000.0
2008-04-22 14:24:00,102.315,102.315,102.29,102.305,76500000.0
2008-04-22 14:25:00,102.305,102.31,102.29,102.3,64600000.0
2008-04-22 14:26:00,102.29,102.31,102.265,102.31,96000000.0
2008-04-22 14:27:00,102.31,102.33,102.29,102.33,89200000.0
2008-04-22 14:28:00,102.33,102.33,102.285,102.31,85200000.0
2008-04-22 14:29:00,102.31,102.31,102.29,102.3,49400000.0
2008-04-22 14:30:00,102.3,102.315,102.285,102.29,74200000.0
2008-04-22 14:31:00,102.29,102.31,102.28,102.29,97000000.0
2008-04-22 14:32:00,102.29,102.305,102.28,102.3,78800000.0
2008-04-22 14:33:00,102.3,102.32,102.29,102.31,55800000.0
2008-04-22 14:34:00,102.31,102.315,102.3,102.305,50400000.0
2008-04-22 14:35:00,102.31,102.31,102.29,102.3,55600000.0
2008-04-22 14:36:00,102.3,102.31,102.3,102.3,57600000.0
2008-04-22 14:37:00,102.3,102.32,102.29,102.32,90200000.0
2008-04-22 14:38:00,102.32,102.32,102.29,102.3,85800000.0
2008-04-22 14:39:00,102.3,102.305,102.28,102.295,80200000.0
2008-04-22 14:40:00,102.295,102.31,102.27,102.28,87600000.0
2008-04-22 14:41:00,102.28,102.29,102.27,102.28,70600000.0
2008-04-22 14:42:00,102.29,102.29,102.275,102.28,67600000.0
2008-04-22 14:43:00,102.28,102.29,102.28,102.28,29200000.0
2008-04-22 14:44:00,102.28,102.28,102.27,102.28,56000000.0
2008-04-22 14:45:00,102.28,102.3,102.265,102.28,85800000.0
2008-04-22 14:46:00,102.28,102.29,102.28,102.28,57200000.0
2008-04-22 14:47:00,102.28,102.28,102.27,102.28,38200000.0
2008-04-22 14:48:00,102.28,102.29,102.27,102.29,70600000.0
2008-04-22 14:49:00,102.29,102.295,102.28,102.29,67000000.0
2008-04-22 14:50:00,102.29,102.31,102.29,102.3,49800000.0
2008-04-22 14:51:00,102.3,102.315,102.29,102.3,77400000.0
2008-04-22 14:52:00,102.3,102.31,102.3,102.3,48000000.0
2008-04-22 14:53:00,102.3,102.31,102.29,102.29,53800000.0
2008-04-22 14:54:00,102.29,102.29,102.265,102.28,85900000.0
2008-04-22 14:55:00,102.28,102.3,102.275,102.28,74200000.0
2008-04-22 14:56:00,102.28,102.29,102.27,102.28,48000000.0
2008-04-22 14:57:00,102.28,102.28,102.26,102.28,57400000.0
2008-04-22 14:58:00,102.28,102.28,102.25,102.26,45700000.0
2008-04-22 14:59:00,102.26,102.3,102.26,102.295,49000000.0
2008-04-22 15:00:00,102.295,102.32,102.29,102.32,84100000.0
2008-04-22 15:01:00,102.32,102.32,102.295,102.3,42400000.0
2008-04-22 15:02:00,102.285,102.34,102.27,102.33,115300000.0
2008-04-22 15:03:00,102.34,102.36,102.33,102.33,67700000.0
2008-04-22 15:04:00,102.33,102.335,102.31,102.32,125200000.0
2008-04-22 15:05:00,102.32,102.34,102.31,102.32,55200000.0
2008-04-22 15:06:00,102.32,102.36,102.31,102.35,91800000.0
2008-04-22 15:07:00,102.35,102.35,102.32,102.33,84000000.0
2008-04-22 15:08:00,102.33,102.34,102.31,102.32,80300000.0
2008-04-22 15:09:00,102.32,102.33,102.31,102.33,49800000.0
2008-04-22 15:10:00,102.33,102.33,102.32,102.33,74600000.0
2008-04-22 15:11:00,102.33,102.355,102.305,102.325,73200000.0
2008-04-22 15:12:00,102.325,102.365,102.32,102.35,85200000.0
2008-04-22 15:13:00,102.35,102.39,102.34,102.36,100200000.0
2008-04-22 15:14:00,102.36,102.37,102.345,102.355,68000000.0
2008-04-22 15:15:00,102.355,102.365,102.345,102.345,78000000.0
2008-04-22 15:16:00,102.345,102.38,102.345,102.375,79200000.0
2008-04-22 15:17:00,102.375,102.375,102.34,102.365,91200000.0
2008-04-22 15:18:00,102.36,102.38,102.355,102.36,72000000.0
2008-04-22 15:19:00,102.36,102.395,102.35,102.37,67400000.0
2008-04-22 15:20:00,102.37,102.39,102.365,102.375,69000000.0
2008-04-22 15:21:00,102.37,102.38,102.355,102.365,56800000.0
2008-04-22 15:22:00,102.365,102.37,102.34,102.345,79200000.0
2008-04-22 15:23:00,102.345,102.38,102.34,102.36,109500000.0
2008-04-22 15:24:00,102.36,102.37,102.32,102.34,87600000.0
2008-04-22 15:25:00,102.34,102.38,102.315,102.375,99600000.0
2008-04-22 15:26:00,102.38,102.38,102.33,102.34,96200000.0
2008-04-22 15:27:00,102.34,102.35,102.315,102.32,102800000.0
2008-04-22 15:28:00,102.32,102.33,102.29,102.29,103600000.0
2008-04-22 15:29:00,102.27,102.31,102.27,102.28,132500000.0
2008-04-22 15:30:00,102.28,102.29,102.22,102.24,99800000.0
2008-04-22 15:31:00,102.24,102.26,102.22,102.23,104000000.0
2008-04-22 15:32:00,102.23,102.23,102.195,102.21,101700000.0
2008-04-22 15:33:00,102.21,102.27,102.21,102.25,119100000.0
2008-04-22 15:34:00,102.25,102.28,102.23,102.26,129600000.0
2008-04-22 15:35:00,102.26,102.29,102.25,102.29,114800000.0
2008-04-22 15:36:00,102.29,102.31,102.28,102.3,79000000.0
2008-04-22 15:37:00,102.3,102.32,102.3,102.31,92400000.0
2008-04-22 15:38:00,102.31,102.31,102.28,102.29,92600000.0
2008-04-22 15:39:00,102.29,102.31,102.28,102.29,105400000.0
2008-04-22 15:40:00,102.29,102.3,102.27,102.28,97200000.0
2008-04-22 15:41:00,102.28,102.31,102.27,102.29,88800000.0
2008-04-22 15:42:00,102.29,102.33,102.285,102.32,106400000.0
2008-04-22 15:43:00,102.32,102.325,102.3,102.32,84900000.0
2008-04-22 15:44:00,102.32,102.33,102.28,102.29,127900000.0
2008-04-22 15:45:00,102.29,102.41,102.27,102.4,111100000.0
2008-04-22 15:46:00,102.4,102.4,102.34,102.34,266200000.0
2008-04-22 15:47:00,102.34,102.4,102.335,102.38,131000000.0
2008-04-22 15:48:00,102.38,102.39,102.335,102.37,172600000.0
2008-04-22 15:49:00,102.37,102.39,102.35,102.37,95200000.0
2008-04-22 15:50:00,102.37,102.37,102.32,102.32,100300000.0
2008-04-22 15:51:00,102.32,102.36,102.32,102.36,109900000.0
2008-04-22 15:52:00,102.36,102.38,102.35,102.37,99700000.0
2008-04-22 15:53:00,102.37,102.39,102.35,102.35,110200000.0
2008-04-22 15:54:00,102.35,102.365,102.34,102.35,90400000.0
2008-04-22 15:55:00,102.35,102.39,102.35,102.385,103500000.0
2008-04-22 15:56:00,102.385,102.42,102.38,102.405,108100000.0
2008-04-22 15:57:00,102.405,102.46,102.4,102.44,108700000.0
2008-04-22 15:58:00,102.43,102.48,102.43,102.435,135800000.0
2008-04-22 15:59:00,102.435,102.465,102.42,102.45,96500000.0
2008-04-22 16:00:00,102.46,102.55,102.44,102.54,294800000.0
2008-04-22 16:01:00,102.54,102.545,102.48,102.49,123800000.0
2008-04-22 16:02:00,102.49,102.53,102.47,102.49,115800000.0
2008-04-22 16:03:00,102.49,102.51,102.44,102.45,108600000.0
2008-04-22 16:04:00,102.45,102.47,102.42,102.43,97200000.0
2008-04-22 16:05:00,102.43,102.49,102.41,102.47,145900000.0
2008-04-22 16:06:00,102.47,102.47,102.42,102.42,145800000.0
2008-04-22 16:07:00,102.415,102.47,102.415,102.47,107800000.0
2008-04-22 16:08:00,102.46,102.46,102.42,102.43,96000000.0
2008-04-22 16:09:00,102.43,102.5,102.43,102.49,128800000.0
2008-04-22 16:10:00,102.49,102.49,102.45,102.47,121300000.0
2008-04-22 16:11:00,102.47,102.5,102.45,102.5,123500000.0
2008-04-22 16:12:00,102.5,102.52,102.48,102.5,95000000.0
2008-04-22 16:13:00,102.5,102.53,102.48,102.52,108300000.0
2008-04-22 16:14:00,102.51,102.53,102.46,102.47,130800000.0
2008-04-22 16:15:00,102.47,102.52,102.47,102.51,88200000.0
2008-04-22 16:16:00,102.51,102.54,102.47,102.48,111800000.0
2008-04-22 16:17:00,102.48,102.48,102.4,102.43,195900000.0
2008-04-22 16:18:00,102.42,102.465,102.41,102.46,117600000.0
2008-04-22 16:19:00,102.47,102.48,102.42,102.425,116000000.0
2008-04-22 16:20:00,102.425,102.43,102.39,102.41,112200000.0
2008-04-22 16:21:00,102.41,102.45,102.395,102.42,92200000.0
2008-04-22 16:22:00,102.42,102.46,102.42,102.46,98000000.0
2008-04-22 16:23:00,102.46,102.51,102.45,102.49,94800000.0
2008-04-22 16:24:00,102.49,102.53,102.485,102.53,99400000.0
2008-04-22 16:25:00,102.515,102.6,102.515,102.54,157600000.0
2008-04-22 16:26:00,102.53,102.57,102.515,102.57,129000000.0
2008-04-22 16:27:00,102.55,102.59,102.54,102.55,97400000.0
2008-04-22 16:28:00,102.55,102.61,102.55,102.57,153100000.0
2008-04-22 16:29:00,102.57,102.63,102.55,102.6,149500000.0
2008-04-22 16:30:00,102.6,102.65,102.6,102.62,137500000.0
2008-04-22 16:31:00,102.62,102.65,102.6,102.63,104100000.0
2008-04-22 16:32:00,102.63,102.69,102.63,102.69,116600000.0
2008-04-22 16:33:00,102.69,102.69,102.65,102.67,85400000.0
2008-04-22 16:34:00,102.67,102.69,102.66,102.67,98000000.0
2008-04-22 16:35:00,102.67,102.69,102.635,102.665,116100000.0
2008-04-22 16:36:00,102.665,102.69,102.64,102.67,102400000.0
2008-04-22 16:37:00,102.67,102.675,102.64,102.65,99600000.0
2008-04-22 16:38:00,102.65,102.66,102.63,102.64,103000000.0
2008-04-22 16:39:00,102.64,102.64,102.595,102.605,84200000.0
2008-04-22 16:40:00,102.605,102.67,102.605,102.67,96800000.0
2008-04-22 16:41:00,102.67,102.71,102.67,102.7,93000000.0
2008-04-22 16:42:00,102.7,102.73,102.68,102.72,95600000.0
2008-04-22 16:43:00,102.72,102.72,102.67,102.69,94800000.0
2008-04-22 16:44:00,102.7,102.71,102.68,102.7,102800000.0
2008-04-22 16:45:00,102.7,102.71,102.66,102.66,132600000.0
2008-04-22 16:46:00,102.66,102.67,102.64,102.66,106200000.0
2008-04-22 16:47:00,102.66,102.69,102.64,102.68,108900000.0
2008-04-22 16:48:00,102.68,102.72,102.65,102.69,82500000.0
2008-04-22 16:49:00,102.69,102.72,102.66,102.68,199600000.0
2008-04-22 16:50:00,102.68,102.69,102.66,102.68,251700000.0
2008-04-22 16:51:00,102.68,102.71,102.66,102.7,144200000.0
2008-04-22 16:52:00,102.7,102.73,102.67,102.7,211200000.0
2008-04-22 16:53:00,102.7,102.72,102.65,102.66,111800000.0
2008-04-22 16:54:00,102.67,102.7,102.65,102.68,93000000.0
2008-04-22 16:55:00,102.68,102.69,102.64,102.64,389000000.0
2008-04-22 16:56:00,102.64,102.66,102.63,102.63,403600000.0
2008-04-22 16:57:00,102.63,102.67,102.61,102.61,129700000.0
2008-04-22 16:58:00,102.61,102.64,102.6,102.62,121600000.0
2008-04-22 16:59:00,102.61,102.65,102.59,102.63,163200000.0
2008-04-22 17:00:00,102.63,102.66,102.62,102.64,93800000.0
2008-04-22 17:01:00,102.64,102.65,102.6,102.6,105000000.0
2008-04-22 17:02:00,102.6,102.62,102.54,102.54,158100000.0
2008-04-22 17:03:00,102.545,102.59,102.545,102.55,126200000.0
2008-04-22 17:04:00,102.55,102.58,102.54,102.56,173100000.0
2008-04-22 17:05:00,102.56,102.58,102.53,102.56,115300000.0
2008-04-22 17:06:00,102.56,102.56,102.535,102.545,91900000.0
2008-04-22 17:07:00,102.545,102.58,102.54,102.58,137300000.0
2008-04-22 17:08:00,102.58,102.59,102.57,102.59,77700000.0
2008-04-22 17:09:00,102.59,102.59,102.54,102.56,85800000.0
2008-04-22 17:10:00,102.56,102.57,102.52,102.54,84400000.0
2008-04-22 17:11:00,102.54,102.56,102.54,102.56,87600000.0
2008-04-22 17:12:00,102.56,102.575,102.545,102.56,89400000.0
2008-04-22 17:13:00,102.56,102.57,102.54,102.545,96600000.0
2008-04-22 17:14:00,102.545,102.57,102.53,102.55,79200000.0
2008-04-22 17:15:00,102.55,102.58,102.55,102.58,87000000.0
2008-04-22 17:16:00,102.58,102.59,102.54,102.56,85800000.0
2008-04-22 17:17:00,102.56,102.59,102.56,102.57,66200000.0
2008-04-22 17:18:00,102.57,102.59,102.56,102.57,75400000.0
2008-04-22 17:19:00,102.57,102.6,102.56,102.58,73000000.0
2008-04-22 17:20:00,102.58,102.62,102.56,102.62,124800000.0
2008-04-22 17:21:00,102.625,102.64,102.61,102.63,95400000.0
2008-04-22 17:22:00,102.64,102.64,102.6,102.63,96200000.0
2008-04-22 17:23:00,102.63,102.65,102.6,102.62,92200000.0
2008-04-22 17:24:00,102.62,102.66,102.615,102.64,96000000.0
2008-04-22 17:25:00,102.64,102.67,102.64,102.66,99000000.0
2008-04-22 17:26:00,102.665,102.67,102.65,102.65,89200000.0
2008-04-22 17:27:00,102.65,102.68,102.64,102.67,95400000.0
2008-04-22 17:28:00,102.67,102.695,102.63,102.69,111000000.0
2008-04-22 17:29:00,102.69,102.725,102.675,102.71,88800000.0
2008-04-22 17:30:00,102.71,102.75,102.69,102.72,112700000.0
2008-04-22 17:31:00,102.72,102.73,102.68,102.7,114900000.0
2008-04-22 17:32:00,102.7,102.74,102.68,102.73,190800000.0
2008-04-22 17:33:00,102.73,102.75,102.69,102.695,221900000.0
2008-04-22 17:34:00,102.7,102.71,102.68,102.69,117000000.0
2008-04-22 17:35:00,102.69,102.74,102.675,102.7,103000000.0
2008-04-22 17:36:00,102.7,102.73,102.7,102.72,96000000.0
2008-04-22 17:37:00,102.72,102.73,102.7,102.71,92200000.0
2008-04-22 17:38:00,102.71,102.73,102.69,102.71,96200000.0
2008-04-22 17:39:00,102.71,102.73,102.7,102.72,96900000.0
2008-04-22 17:40:00,102.72,102.745,102.7,102.715,103800000.0
2008-04-22 17:41:00,102.715,102.72,102.67,102.685,95400000.0
2008-04-22 17:42:00,102.685,102.695,102.655,102.67,103600000.0
2008-04-22 17:43:00,102.68,102.7,102.66,102.67,104400000.0
2008-04-22 17:44:00,102.67,102.68,102.66,102.68,76000000.0
2008-04-22 17:45:00,102.68,102.68,102.645,102.66,77600000.0
2008-04-22 17:46:00,102.66,102.67,102.64,102.65,89600000.0
2008-04-22 17:47:00,102.65,102.67,102.64,102.66,104800000.0
2008-04-22 17:48:00,102.66,102.67,102.62,102.645,101400000.0
2008-04-22 17:49:00,102.64,102.665,102.62,102.63,117300000.0
2008-04-22 17:50:00,102.63,102.69,102.6,102.675,111900000.0
2008-04-22 17:51:00,102.675,102.71,102.66,102.665,100600000.0
2008-04-22 17:52:00,102.665,102.69,102.655,102.66,102200000.0
2008-04-22 17:53:00,102.66,102.675,102.605,102.62,100600000.0
2008-04-22 17:54:00,102.62,102.66,102.615,102.64,99800000.0
2008-04-22 17:55:00,102.64,102.64,102.61,102.615,88200000.0
2008-04-22 17:56:00,102.615,102.65,102.58,102.63,93600000.0
2008-04-22 17:57:00,102.63,102.66,102.595,102.62,136500000.0
2008-04-22 17:58:00,102.62,102.69,102.61,102.69,111800000.0
2008-04-22 17:59:00,102.69,102.69,102.63,102.66,116300000.0
2008-04-22 18:00:00,102.66,102.715,102.66,102.69,109100000.0
2008-04-22 18:01:00,102.705,102.705,102.65,102.68,184700000.0
2008-04-22 18:02:00,102.68,102.7,102.67,102.68,81000000.0
2008-04-22 18:03:00,102.68,102.7,102.66,102.67,110100000.0
2008-04-22 18:04:00,102.67,102.71,102.66,102.69,74900000.0
2008-04-22 18:05:00,102.69,102.705,102.67,102.7,106100000.0
2008-04-22 18:06:00,102.695,102.705,102.67,102.675,92200000.0
2008-04-22 18:07:00,102.68,102.74,102.68,102.71,102200000.0
2008-04-22 18:08:00,102.71,102.72,102.7,102.71,84600000.0
2008-04-22 18:09:00,102.71,102.71,102.66,102.66,91200000.0
2008-04-22 18:10:00,102.66,102.68,102.66,102.67,64400000.0
2008-04-22 18:11:00,102.67,102.67,102.64,102.65,87600000.0
2008-04-22 18:12:00,102.65,102.66,102.64,102.65,46200000.0
2008-04-22 18:13:00,102.65,102.66,102.64,102.65,75200000.0
2008-04-22 18:14:00,102.65,102.65,102.595,102.595,81000000.0
2008-04-22 18:15:00,102.6,102.62,102.575,102.61,84400000.0
2008-04-22 18:16:00,102.615,102.615,102.58,102.6,87000000.0
2008-04-22 18:17:00,102.595,102.615,102.59,102.595,74600000.0
2008-04-22 18:18:00,102.595,102.62,102.59,102.615,77000000.0
2008-04-22 18:19:00,102.615,102.63,102.61,102.61,61600000.0
2008-04-22 18:20:00,102.61,102.62,102.58,102.58,79800000.0
2008-04-22 18:21:00,102.58,102.59,102.56,102.57,83300000.0
2008-04-22 18:22:00,102.57,102.605,102.565,102.6,58200000.0
2008-04-22 18:23:00,102.6,102.61,102.595,102.6,40400000.0
2008-04-22 18:24:00,102.6,102.61,102.59,102.59,47800000.0
2008-04-22 18:25:00,102.59,102.59,102.56,102.57,70800000.0
2008-04-22 18:26:00,102.575,102.6,102.54,102.59,75100000.0
2008-04-22 18:27:00,102.59,102.59,102.565,102.57,93400000.0
2008-04-22 18:28:00,102.57,102.58,102.545,102.56,154700000.0
2008-04-22 18:29:00,102.56,102.58,102.55,102.57,76000000.0
2008-04-22 18:30:00,102.57,102.58,102.56,102.57,48800000.0
2008-04-22 18:31:00,102.575,102.6,102.52,102.575,98200000.0
2008-04-22 18:32:00,102.575,102.58,102.54,102.57,85800000.0
2008-04-22 18:33:00,102.57,102.58,102.535,102.565,88600000.0
2008-04-22 18:34:00,102.565,102.565,102.51,102.52,101200000.0
2008-04-22 18:35:00,102.52,102.54,102.505,102.54,72200000.0
2008-04-22 18:36:00,102.54,102.54,102.525,102.54,56600000.0
2008-04-22 18:37:00,102.54,102.56,102.535,102.56,60600000.0
2008-04-22 18:38:00,102.56,102.57,102.54,102.56,57400000.0
2008-04-22 18:39:00,102.56,102.58,102.55,102.57,72200000.0
2008-04-22 18:40:00,102.57,102.595,102.57,102.595,56400000.0
2008-04-22 18:41:00,102.59,102.6,102.56,102.57,65200000.0
2008-04-22 18:42:00,102.57,102.59,102.56,102.575,56400000.0
2008-04-22 18:43:00,102.57,102.57,102.545,102.57,84400000.0
2008-04-22 18:44:00,102.57,102.57,102.54,102.54,88400000.0
2008-04-22 18:45:00,102.54,102.58,102.52,102.57,86400000.0
2008-04-22 18:46:00,102.57,102.58,102.53,102.535,92800000.0
2008-04-22 18:47:00,102.535,102.555,102.525,102.545,73200000.0
2008-04-22 18:48:00,102.545,102.565,102.535,102.565,82400000.0
2008-04-22 18:49:00,102.565,102.565,102.515,102.525,56700000.0
2008-04-22 18:50:00,102.525,102.56,102.525,102.56,32200000.0
2008-04-22 18:51:00,102.56,102.565,102.555,102.56,49600000.0
2008-04-22 18:52:00,102.56,102.565,102.56,102.56,31600000.0
2008-04-22 18:53:00,102.56,102.56,102.515,102.535,60800000.0
2008-04-22 18:54:00,102.53,102.53,102.51,102.52,43400000.0
2008-04-22 18:55:00,102.52,102.54,102.52,102.53,56200000.0
2008-04-22 18:56:00,102.53,102.545,102.49,102.53,75900000.0
2008-04-22 18:57:00,102.53,102.53,102.49,102.49,92300000.0
2008-04-22 18:58:00,102.49,102.52,102.485,102.5,77600000.0
2008-04-22 18:59:00,102.5,102.52,102.49,102.52,56000000.0
2008-04-22 19:00:00,102.515,102.545,102.51,102.515,68000000.0
2008-04-22 19:01:00,102.515,102.53,102.51,102.52,45400000.0
2008-04-22 19:02:00,102.52,102.52,102.5,102.5,41200000.0
2008-04-22 19:03:00,102.5,102.53,102.5,102.525,59000000.0
2008-04-22 19:04:00,102.525,102.565,102.515,102.56,70300000.0
2008-04-22 19:05:00,102.56,102.56,102.54,102.55,80600000.0
2008-04-22 19:06:00,102.55,102.55,102.5,102.5,61300000.0
2008-04-22 19:07:00,102.5,102.54,102.5,102.54,46800000.0
2008-04-22 19:08:00,102.54,102.58,102.54,102.555,100100000.0
2008-04-22 19:09:00,102.56,102.56,102.545,102.55,62400000.0
2008-04-22 19:10:00,102.55,102.575,102.54,102.565,59000000.0
2008-04-22 19:11:00,102.565,102.565,102.55,102.55,21400000.0
2008-04-22 19:12:00,102.55,102.56,102.545,102.555,28400000.0
2008-04-22 19:13:00,102.555,102.59,102.555,102.59,53000000.0
2008-04-22 19:14:00,102.59,102.59,102.575,102.575,14600000.0
2008-04-22 19:15:00,102.575,102.59,102.575,102.585,45200000.0
2008-04-22 19:16:00,102.585,102.595,102.58,102.59,41800000.0
2008-04-22 19:17:00,102.59,102.59,102.58,102.58,31400000.0
2008-04-22 19:18:00,102.58,102.58,102.54,102.55,88700000.0
2008-04-22 19:19:00,102.55,102.595,102.55,102.59,47000000.0
2008-04-22 19:20:00,102.59,102.605,102.59,102.6,44400000.0
2008-04-22 19:21:00,102.6,102.61,102.56,102.56,81400000.0
2008-04-22 19:22:00,102.56,102.63,102.56,102.615,66600000.0
2008-04-22 19:23:00,102.615,102.64,102.59,102.59,73100000.0
2008-04-22 19:24:00,102.59,102.61,102.57,102.6,63200000.0
2008-04-22 19:25:00,102.6,102.6,102.59,102.59,80000000.0
2008-04-22 19:26:00,102.59,102.59,102.58,102.58,41600000.0
2008-04-22 19:27:00,102.58,102.61,102.58,102.61,71700000.0
2008-04-22 19:28:00,102.61,102.645,102.59,102.615,89500000.0
2008-04-22 19:29:00,102.61,102.615,102.57,102.575,62100000.0
2008-04-22 19:30:00,102.575,102.58,102.575,102.58,38400000.0
2008-04-22 19:31:00,102.58,102.59,102.56,102.58,78000000.0
2008-04-22 19:32:00,102.58,102.59,102.565,102.59,56400000.0
2008-04-22 19:33:00,102.59,102.62,102.56,102.62,117600000.0
2008-04-22 19:34:00,102.62,102.62,102.61,102.61,47400000.0
2008-04-22 19:35:00,102.61,102.645,102.61,102.63,59900000.0
2008-04-22 19:36:00,102.63,102.65,102.62,102.65,74400000.0
2008-04-22 19:37:00,102.65,102.66,102.62,102.635,89600000.0
2008-04-22 19:38:00,102.635,102.64,102.605,102.61,108800000.0
2008-04-22 19:39:00,102.61,102.615,102.61,102.61,46000000.0
2008-04-22 19:40:00,102.61,102.62,102.6,102.6,43100000.0
2008-04-22 19:41:00,102.6,102.61,102.56,102.59,51300000.0
2008-04-22 19:42:00,102.59,102.6,102.58,102.59,52800000.0
2008-04-22 19:43:00,102.59,102.605,102.585,102.605,68800000.0
2008-04-22 19:44:00,102.6,102.64,102.6,102.62,60000000.0
2008-04-22 19:45:00,102.62,102.62,102.58,102.6,71200000.0
2008-04-22 19:46:00,102.6,102.62,102.59,102.62,68000000.0
2008-04-22 19:47:00,102.62,102.62,102.595,102.61,36600000.0
2008-04-22 19:48:00,102.61,102.62,102.59,102.59,63400000.0
2008-04-22 19:49:00,102.6,102.64,102.59,102.64,82200000.0
2008-04-22 19:50:00,102.64,102.64,102.6,102.615,90900000.0
2008-04-22 19:51:00,102.615,102.63,102.61,102.62,38900000.0
2008-04-22 19:52:00,102.62,102.62,102.61,102.61,39200000.0
2008-04-22 19:53:00,102.61,102.62,102.59,102.605,54000000.0
2008-04-22 19:54:00,102.605,102.63,102.6,102.63,66700000.0
2008-04-22 19:55:00,102.63,102.63,102.63,102.63,62600000.0
2008-04-22 19:56:00,102.63,102.63,102.62,102.62,64400000.0
2008-04-22 19:57:00,102.625,102.625,102.61,102.61,63800000.0
2008-04-22 19:58:00,102.61,102.62,102.6,102.6,47200000.0
2008-04-22 19:59:00,102.6,102.61,102.6,102.6,36600000.0
2008-04-22 20:00:00,102.6,102.6,102.58,102.59,34900000.0
2008-04-22 20:01:00,102.59,102.6,102.59,102.6,24800000.0
2008-04-22 20:02:00,102.6,102.6,102.56,102.58,55900000.0
2008-04-22 20:03:00,102.58,102.59,102.58,102.59,30000000.0
2008-04-22 20:04:00,102.59,102.61,102.59,102.61,41000000.0
2008-04-22 20:05:00,102.615,102.64,102.615,102.625,61200000.0
2008-04-22 20:06:00,102.625,102.63,102.61,102.62,48000000.0
2008-04-22 20:07:00,102.62,102.63,102.6,102.6,100800000.0
2008-04-22 20:08:00,102.6,102.63,102.59,102.605,91400000.0
2008-04-22 20:09:00,102.605,102.63,102.56,102.57,87100000.0
2008-04-22 20:10:00,102.57,102.59,102.56,102.59,50800000.0
2008-04-22 20:11:00,102.59,102.59,102.55,102.55,80400000.0
2008-04-22 20:12:00,102.55,102.55,102.54,102.54,52000000.0
2008-04-22 20:13:00,102.54,102.59,102.54,102.56,56600000.0
2008-04-22 20:14:00,102.56,102.58,102.54,102.54,100800000.0
2008-04-22 20:15:00,102.54,102.59,102.54,102.59,78700000.0
2008-04-22 20:16:00,102.59,102.6,102.56,102.56,80900000.0
2008-04-22 20:17:00,102.56,102.56,102.55,102.55,44200000.0
2008-04-22 20:18:00,102.55,102.57,102.55,102.57,58000000.0
2008-04-22 20:19:00,102.57,102.58,102.55,102.56,41000000.0
2008-04-22 20:20:00,102.56,102.56,102.56,102.56,30400000.0
2008-04-22 20:21:00,102.56,102.56,102.52,102.53,85000000.0
2008-04-22 20:22:00,102.53,102.58,102.53,102.56,55800000.0
2008-04-22 20:23:00,102.56,102.59,102.55,102.585,122300000.0
2008-04-22 20:24:00,102.59,102.62,102.57,102.59,123100000.0
2008-04-22 20:25:00,102.59,102.61,102.56,102.61,210900000.0
2008-04-22 20:26:00,102.61,102.63,102.59,102.59,121200000.0
2008-04-22 20:27:00,102.59,102.59,102.54,102.56,68500000.0
2008-04-22 20:28:00,102.57,102.61,102.555,102.56,93400000.0
2008-04-22 20:29:00,102.56,102.59,102.55,102.59,49400000.0
2008-04-22 20:30:00,102.59,102.62,102.58,102.61,41800000.0
2008-04-22 20:31:00,102.61,102.61,102.59,102.59,40200000.0
2008-04-22 20:32:00,102.59,102.6,102.59,102.6,29000000.0
2008-04-22 20:33:00,102.6,102.62,102.56,102.62,99200000.0
2008-04-22 20:34:00,102.62,102.63,102.59,102.59,76100000.0
2008-04-22 20:35:00,102.59,102.63,102.59,102.62,71000000.0
2008-04-22 20:36:00,102.62,102.63,102.595,102.6,107400000.0
2008-04-22 20:37:00,102.6,102.62,102.58,102.59,108600000.0
2008-04-22 20:38:00,102.59,102.62,102.58,102.6,110600000.0
2008-04-22 20:39:00,102.6,102.65,102.58,102.58,186500000.0
2008-04-22 20:40:00,102.58,102.66,102.57,102.66,101200000.0
2008-04-22 20:41:00,102.66,102.68,102.64,102.64,100400000.0
2008-04-22 20:42:00,102.64,102.655,102.625,102.635,80700000.0
2008-04-22 20:43:00,102.63,102.645,102.61,102.61,86300000.0
2008-04-22 20:44:00,102.61,102.67,102.61,102.66,79000000.0
2008-04-22 20:45:00,102.66,102.66,102.625,102.63,67300000.0
2008-04-22 20:46:00,102.63,102.64,102.62,102.63,52200000.0
2008-04-22 20:47:00,102.63,102.645,102.62,102.63,80400000.0
2008-04-22 20:48:00,102.63,102.645,102.6,102.62,73000000.0
2008-04-22 20:49:00,102.62,102.635,102.605,102.63,43000000.0
2008-04-22 20:50:00,102.63,102.655,102.62,102.65,65600000.0
2008-04-22 20:51:00,102.65,102.665,102.64,102.66,64800000.0
2008-04-22 20:52:00,102.66,102.67,102.63,102.655,47400000.0
2008-04-22 20:53:00,102.655,102.66,102.63,102.64,67000000.0
2008-04-22 20:54:00,102.64,102.65,102.63,102.65,64000000.0
2008-04-22 20:55:00,102.65,102.65,102.63,102.645,65600000.0
2008-04-22 20:56:00,102.645,102.65,102.615,102.635,85900000.0
2008-04-22 20:57:00,102.635,102.655,102.63,102.655,75400000.0
2008-04-22 20:58:00,102.655,102.665,102.63,102.64,67600000.0
2008-04-22 20:59:00,102.64,102.65,102.63,102.64,74200000.0
2008-04-22 21:00:00,102.64,102.65,102.62,102.635,64400000.0
2008-04-22 21:01:00,102.635,102.635,102.62,102.635,55200000.0
2008-04-22 21:02:00,102.635,102.665,102.625,102.665,60200000.0
2008-04-22 21:03:00,102.665,102.685,102.66,102.67,54400000.0
2008-04-22 21:04:00,102.67,102.675,102.65,102.67,50200000.0
2008-04-22 21:05:00,102.67,102.69,102.67,102.68,51200000.0
2008-04-22 21:06:00,102.68,102.74,102.665,102.705,103700000.0
2008-04-22 21:07:00,102.705,102.705,102.68,102.695,36200000.0
2008-04-22 21:08:00,102.695,102.7,102.69,102.69,32400000.0
2008-04-22 21:09:00,102.69,102.7,102.66,102.67,57200000.0
2008-04-22 21:10:00,102.67,102.68,102.67,102.68,44000000.0
2008-04-22 21:11:00,102.68,102.68,102.67,102.67,58200000.0
2008-04-22 21:12:00,102.67,102.7,102.66,102.66,62200000.0
2008-04-22 21:13:00,102.66,102.7,102.65,102.675,82000000.0
2008-04-22 21:14:00,102.675,102.68,102.65,102.66,73800000.0
2008-04-22 21:15:00,102.66,102.685,102.66,102.675,98100000.0
2008-04-22 21:16:00,102.675,102.69,102.675,102.69,43600000.0
2008-04-22 21:17:00,102.69,102.7,102.68,102.7,73000000.0
2008-04-22 21:18:00,102.7,102.7,102.68,102.68,46000000.0
2008-04-22 21:19:00,102.68,102.69,102.675,102.69,28000000.0
2008-04-22 21:20:00,102.69,102.69,102.675,102.68,40600000.0
2008-04-22 21:21:00,102.68,102.68,102.68,102.68,12000000.0
2008-04-22 21:22:00,102.68,102.7,102.68,102.7,30200000.0
2008-04-22 21:23:00,102.7,102.7,102.67,102.68,53600000.0
2008-04-22 21:24:00,102.68,102.68,102.68,102.68,9200000.0
2008-04-22 21:25:00,102.68,102.69,102.67,102.67,26200000.0
2008-04-22 21:26:00,102.67,102.68,102.65,102.66,39400000.0
2008-04-22 21:27:00,102.66,102.7,102.66,102.68,73000000.0
2008-04-22 21:28:00,102.68,102.68,102.67,102.67,10400000.0
2008-04-22 21:29:00,102.67,102.67,102.65,102.65,42400000.0
2008-04-22 21:30:00,102.65,102.67,102.65,102.67,169300000.0
2008-04-22 21:31:00,102.67,102.675,102.67,102.67,46200000.0
2008-04-22 21:32:00,102.67,102.67,102.64,102.64,40800000.0
2008-04-22 21:33:00,102.64,102.66,102.64,102.645,25400000.0
2008-04-22 21:34:00,102.645,102.645,102.615,102.62,66300000.0
2008-04-22 21:35:00,102.62,102.64,102.61,102.62,77600000.0
2008-04-22 21:36:00,102.62,102.675,102.615,102.665,352200000.0
2008-04-22 21:37:00,102.665,102.67,102.635,102.67,332800000.0
2008-04-22 21:38:00,102.67,102.67,102.64,102.66,61800000.0
2008-04-22 21:39:00,102.66,102.67,102.635,102.645,100200000.0
2008-04-22 21:40:00,102.645,102.66,102.64,102.645,153200000.0
2008-04-22 21:41:00,102.645,102.67,102.635,102.67,143300000.0
2008-04-22 21:42:00,102.67,102.69,102.66,102.67,91400000.0
2008-04-22 21:43:00,102.67,102.68,102.665,102.675,134100000.0
2008-04-22 21:44:00,102.675,102.685,102.64,102.66,76300000.0
2008-04-22 21:45:00,102.66,102.68,102.65,102.67,57500000.0
2008-04-22 21:46:00,102.67,102.705,102.67,102.68,80000000.0
2008-04-22 21:47:00,102.68,102.69,102.66,102.68,65200000.0
2008-04-22 21:48:00,102.68,102.7,102.665,102.67,77000000.0
2008-04-22 21:49:00,102.67,102.67,102.62,102.64,93300000.0
2008-04-22 21:50:00,102.64,102.65,102.63,102.64,34400000.0
2008-04-22 21:51:00,102.64,102.65,102.62,102.625,74600000.0
2008-04-22 21:52:00,102.625,102.645,102.625,102.64,66600000.0
2008-04-22 21:53:00,102.64,102.645,102.62,102.62,42600000.0
2008-04-22 21:54:00,102.62,102.63,102.61,102.61,47000000.0
2008-04-22 21:55:00,102.61,102.635,102.61,102.63,49400000.0
2008-04-22 21:56:00,102.63,102.63,102.6,102.615,36400000.0
2008-04-22 21:57:00,102.615,102.64,102.605,102.64,48200000.0
2008-04-22 21:58:00,102.64,102.64,102.61,102.62,30800000.0
2008-04-22 21:59:00,102.62,102.64,102.61,102.64,50800000.0
2008-04-22 22:00:00,102.64,102.65,102.625,102.63,65000000.0
2008-04-22 22:01:00,102.63,102.64,102.63,102.63,39400000.0
2008-04-22 22:02:00,102.63,102.63,102.63,102.63,5200000.0
2008-04-22 22:03:00,102.63,102.64,102.61,102.635,172300000.0
2008-04-22 22:04:00,102.635,102.635,102.61,102.61,194600000.0
2008-04-22 22:05:00,102.61,102.62,102.61,102.62,16000000.0
2008-04-22 22:06:00,102.62,102.625,102.6,102.62,72100000.0
2008-04-22 22:07:00,102.62,102.64,102.62,102.64,44700000.0
2008-04-22 22:08:00,102.64,102.64,102.62,102.62,39000000.0
2008-04-22 22:09:00,102.62,102.63,102.585,102.6,72400000.0
2008-04-22 22:10:00,102.6,102.61,102.59,102.61,35400000.0
2008-04-22 22:11:00,102.61,102.61,102.57,102.58,57000000.0
2008-04-22 22:12:00,102.58,102.6,102.56,102.59,54600000.0
2008-04-22 22:13:00,102.59,102.605,102.57,102.57,61200000.0
2008-04-22 22:14:00,102.57,102.58,102.525,102.53,80100000.0
2008-04-22 22:15:00,102.53,102.54,102.52,102.54,204500000.0
2008-04-22 22:16:00,102.545,102.55,102.52,102.54,45400000.0
2008-04-22 22:17:00,102.54,102.55,102.52,102.52,32800000.0
2008-04-22 22:18:00,102.53,102.535,102.525,102.525,28600000.0
2008-04-22 22:19:00,102.525,102.565,102.525,102.56,45600000.0
2008-04-22 22:20:00,102.56,102.575,102.56,102.57,26800000.0
2008-04-22 22:21:00,102.575,102.575,102.565,102.565,19100000.0
2008-04-22 22:22:00,102.57,102.58,102.565,102.57,33200000.0
2008-04-22 22:23:00,102.57,102.575,102.56,102.565,34800000.0
2008-04-22 22:24:00,102.565,102.58,102.55,102.55,16800000.0
2008-04-22 22:25:00,102.55,102.555,102.54,102.54,41600000.0
2008-04-22 22:26:00,102.54,102.55,102.54,102.55,45800000.0
2008-04-22 22:27:00,102.55,102.555,102.53,102.55,37600000.0
2008-04-22 22:28:00,102.55,102.6,102.55,102.57,63000000.0
2008-04-22 22:29:00,102.57,102.6,102.57,102.58,37200000.0
2008-04-22 22:30:00,102.575,102.595,102.56,102.56,47400000.0
2008-04-22 22:31:00,102.56,102.57,102.56,102.565,78400000.0
2008-04-22 22:32:00,102.565,102.575,102.565,102.575,46300000.0
2008-04-22 22:33:00,102.58,102.605,102.58,102.6,84900000.0
2008-04-22 22:34:00,102.6,102.605,102.58,102.59,74800000.0
2008-04-22 22:35:00,102.59,102.6,102.58,102.6,69500000.0
2008-04-22 22:36:00,102.605,102.605,102.57,102.58,23500000.0
2008-04-22 22:37:00,102.59,102.615,102.59,102.61,35400000.0
2008-04-22 22:38:00,102.61,102.62,102.61,102.62,45600000.0
2008-04-22 22:39:00,102.62,102.62,102.62,102.62,18000000.0
2008-04-22 22:40:00,102.62,102.63,102.6,102.61,43800000.0
2008-04-22 22:41:00,102.61,102.61,102.58,102.58,24400000.0
2008-04-22 22:42:00,102.58,102.615,102.58,102.61,34000000.0
2008-04-22 22:43:00,102.61,102.62,102.61,102.62,30400000.0
2008-04-22 22:44:00,102.62,102.62,102.62,102.62,22000000.0
2008-04-22 22:45:00,102.62,102.63,102.62,102.63,6200000.0
2008-04-22 22:46:00,102.63,102.63,102.61,102.63,29800000.0
2008-04-22 22:47:00,102.63,102.65,102.63,102.63,29200000.0
2008-04-22 22:48:00,102.63,102.63,102.63,102.63,27400000.0
2008-04-22 22:49:00,102.635,102.67,102.63,102.665,50900000.0
2008-04-22 22:50:00,102.665,102.665,102.605,102.625,40700000.0
2008-04-22 22:51:00,102.625,102.645,102.62,102.63,83400000.0
2008-04-22 22:52:00,102.63,102.63,102.62,102.63,90500000.0
2008-04-22 22:53:00,102.635,102.675,102.635,102.67,35900000.0
2008-04-22 22:54:00,102.675,102.68,102.67,102.675,21600000.0
2008-04-22 22:55:00,102.67,102.68,102.67,102.675,26600000.0
2008-04-22 22:56:00,102.675,102.675,102.675,102.675,15600000.0
2008-04-22 22:57:00,102.675,102.675,102.675,102.675,6000000.0
2008-04-22 22:58:00,102.675,102.675,102.675,102.675,22400000.0
2008-04-22 22:59:00,102.675,102.675,102.675,102.675,16000000.0
2008-04-22 23:00:00,102.675,102.675,102.62,102.64,228400000.0
2008-04-22 23:01:00,102.64,102.66,102.63,102.65,360000000.0
2008-04-22 23:02:00,102.65,102.68,102.63,102.66,473200000.0
2008-04-22 23:03:00,102.63,102.74,102.63,102.68,113600000.0
2008-04-22 23:04:00,102.66,102.73,102.65,102.73,104400000.0
2008-04-22 23:05:00,102.71,102.71,102.71,102.71,39600000.0
2008-04-22 23:06:00,102.71,102.71,102.68,102.71,44400000.0
2008-04-22 23:07:00,102.71,102.71,102.71,102.71,37200000.0
2008-04-22 23:08:00,102.71,102.71,102.655,102.66,127800000.0
2008-04-22 23:09:00,102.66,102.66,102.65,102.65,32100000.0
2008-04-22 23:10:00,102.65,102.65,102.64,102.64,185000000.0
2008-04-22 23:11:00,102.64,102.64,102.63,102.64,307600000.0
2008-04-22 23:12:00,102.64,102.64,102.625,102.625,260200000.0
2008-04-22 23:13:00,102.625,102.67,102.625,102.635,128200000.0
2008-04-22 23:14:00,102.635,102.64,102.62,102.62,11200000.0
2008-04-22 23:15:00,102.62,102.65,102.62,102.65,114000000.0
2008-04-22 23:16:00,102.65,102.67,102.61,102.63,73900000.0
2008-04-22 23:17:00,102.63,102.63,102.61,102.61,25900000.0
2008-04-22 23:18:00,102.61,102.63,102.61,102.63,18800000.0
2008-04-22 23:19:00,102.63,102.63,102.61,102.61,15200000.0
2008-04-22 23:20:00,102.61,102.61,102.61,102.61,12600000.0
2008-04-22 23:21:00,102.61,102.61,102.61,102.61,11400000.0
2008-04-22 23:22:00,102.61,102.61,102.61,102.61,12000000.0
2008-04-22 23:23:00,102.61,102.63,102.61,102.61,14400000.0
2008-04-22 23:24:00,102.61,102.61,102.57,102.59,84800000.0
2008-04-22 23:25:00,102.59,102.61,102.585,102.59,78800000.0
2008-04-22 23:26:00,102.59,102.63,102.59,102.61,52600000.0
2008-04-22 23:27:00,102.61,102.61,102.55,102.6,13900000.0
2008-04-22 23:28:00,102.6,102.6,102.55,102.6,13900000.0
2008-04-22 23:29:00,102.6,102.61,102.59,102.61,138500000.0
2008-04-22 23:30:00,102.61,102.62,102.59,102.59,160800000.0
2008-04-22 23:31:00,102.59,102.59,102.58,102.59,39600000.0
2008-04-22 23:32:00,102.6,102.6,102.6,102.6,32000000.0
2008-04-22 23:33:00,102.6,102.6,102.6,102.6,16000000.0
2008-04-22 23:34:00,102.604,102.611,102.577,102.577,41200000.0
2008-04-22 23:35:00,102.59,102.59,102.59,102.59,24000000.0
2008-04-22 23:36:00,102.589,102.594,102.557,102.582,72200000.0
2008-04-22 23:37:00,102.58,102.58,102.58,102.58,2400000.0
2008-04-22 23:38:00,102.593,102.622,102.585,102.622,85000000.0
2008-04-22 23:39:00,102.58,102.6,102.58,102.6,147200000.0
2008-04-22 23:40:00,102.6,102.61,102.57,102.6,288900000.0
2008-04-22 23:41:00,102.6,102.62,102.58,102.58,176000000.0
2008-04-22 23:42:00,102.58,102.64,102.57,102.59,346700000.0
2008-04-22 23:43:00,102.59,102.59,102.58,102.59,96000000.0
2008-04-22 23:44:00,102.59,102.59,102.57,102.58,204800000.0
2008-04-22 23:45:00,102.57,102.59,102.51,102.55,179200000.0
2008-04-22 23:46:00,102.55,102.55,102.54,102.54,84800000.0
2008-04-22 23:47:00,102.54,102.57,102.53,102.57,457600000.0
2008-04-22 23:48:00,102.57,102.61,102.55,102.57,244200000.0
2008-04-22 23:49:00,102.57,102.59,102.55,102.57,99200000.0
2008-04-22 23:50:00,102.57,102.57,102.53,102.53,65600000.0
2008-04-22 23:51:00,102.53,102.53,102.53,102.53,7600000.0
2008-04-22 23:52:00,102.53,102.53,102.53,102.53,2800000.0
2008-04-22 23:53:00,102.53,102.55,102.53,102.55,8000000.0
2008-04-22 23:54:00,102.55,102.55,102.53,102.55,48000000.0
2008-04-22 23:55:00,102.55,102.55,102.52,102.55,204700000.0
2008-04-22 23:56:00,102.54,102.55,102.54,102.55,20000000.0
2008-04-22 23:57:00,102.55,102.55,102.52,102.55,42300000.0
2008-04-22 23:58:00,102.55,102.56,102.51,102.56,60700000.0
2008-04-22 23:59:00,102.56,102.56,102.5,102.56,300800000.0
2008-04-23 00:00:00,102.54,102.58,102.54,102.58,246100000.0
2008-04-23 00:01:00,102.57,102.61,102.57,102.6,73300000.0
2008-04-23 00:02:00,102.6,102.61,102.6,102.61,37000000.0
2008-04-23 00:03:00,102.61,102.64,102.61,102.63,25200000.0
2008-04-23 00:04:00,102.63,102.65,102.63,102.64,37600000.0
2008-04-23 00:05:00,102.64,102.64,102.62,102.62,18800000.0
2008-04-23 00:06:00,102.62,102.62,102.6,102.6,23600000.0
2008-04-23 00:07:00,102.6,102.61,102.6,102.61,35800000.0
2008-04-23 00:08:00,102.61,102.61,102.61,102.61,18800000.0
2008-04-23 00:09:00,102.61,102.61,102.59,102.59,100300000.0
2008-04-23 00:10:00,102.59,102.61,102.59,102.61,20800000.0
2008-04-23 00:11:00,102.61,102.61,102.61,102.61,21200000.0
2008-04-23 00:12:00,102.61,102.62,102.6,102.61,49900000.0
2008-04-23 00:13:00,102.61,102.61,102.59,102.59,61300000.0
2008-04-23 00:14:00,102.59,102.6,102.57,102.59,77400000.0
2008-04-23 00:15:00,102.59,102.59,102.58,102.58,33700000.0
2008-04-23 00:16:00,102.58,102.58,102.56,102.56,69700000.0
2008-04-23 00:17:00,102.56,102.56,102.56,102.56,30900000.0
2008-04-23 00:18:00,102.56,102.57,102.56,102.56,39100000.0
2008-04-23 00:19:00,102.56,102.57,102.56,102.57,18700000.0
2008-04-23 00:20:00,102.57,102.57,102.57,102.57,38600000.0
2008-04-23 00:21:00,102.57,102.57,102.57,102.57,47800000.0
2008-04-23 00:22:00,102.57,102.57,102.57,102.57,45000000.0
2008-04-23 00:23:00,102.57,102.57,102.56,102.56,15300000.0
2008-04-23 00:24:00,102.56,102.57,102.56,102.57,35400000.0
2008-04-23 00:25:00,102.57,102.57,102.56,102.56,40600000.0
2008-04-23 00:26:00,102.56,102.56,102.53,102.54,63600000.0
2008-04-23 00:27:00,102.54,102.54,102.5,102.5,76900000.0
2008-04-23 00:28:00,102.5,102.51,102.5,102.51,2300000.0
2008-04-23 00:29:00,102.51,102.52,102.5,102.52,59600000.0
2008-04-23 00:30:00,102.52,102.54,102.51,102.52,150500000.0
2008-04-23 00:31:00,102.52,102.52,102.52,102.52,17100000.0
2008-04-23 00:32:00,102.52,102.52,102.52,102.52,3300000.0
2008-04-23 00:33:00,102.52,102.52,102.52,102.52,3300000.0
2008-04-23 00:34:00,102.52,102.52,102.51,102.51,19500000.0
2008-04-23 00:35:00,102.51,102.51,102.51,102.51,25900000.0
2008-04-23 00:36:00,102.51,102.51,102.51,102.51,34100000.0
2008-04-23 00:37:00,102.51,102.51,102.5,102.5,28300000.0
2008-04-23 00:38:00,102.5,102.52,102.5,102.51,64200000.0
2008-04-23 00:39:00,102.51,102.51,102.51,102.51,15400000.0
2008-04-23 00:40:00,102.51,102.52,102.49,102.49,97000000.0
2008-04-23 00:41:00,102.49,102.51,102.49,102.5,66700000.0
2008-04-23 00:42:00,102.5,102.52,102.5,102.5,63700000.0
2008-04-23 00:43:00,102.5,102.53,102.5,102.52,44000000.0
2008-04-23 00:44:00,102.52,102.52,102.5,102.52,42100000.0
2008-04-23 00:45:00,102.52,102.52,102.52,102.52,5500000.0
2008-04-23 00:46:00,102.52,102.53,102.52,102.53,41900000.0
2008-04-23 00:47:00,102.53,102.54,102.53,102.54,24600000.0
2008-04-23 00:48:00,102.54,102.54,102.51,102.52,38900000.0
2008-04-23 00:49:00,102.52,102.53,102.51,102.52,14000000.0
2008-04-23 00:50:00,102.52,102.53,102.51,102.53,39900000.0
2008-04-23 00:51:00,102.53,102.56,102.53,102.55,57000000.0
2008-04-23 00:52:00,102.55,102.55,102.54,102.54,10800000.0
2008-04-23 00:53:00,102.54,102.54,102.54,102.54,22700000.0
2008-04-23 00:54:00,102.54,102.54,102.53,102.54,39500000.0
2008-04-23 00:55:00,102.54,102.54,102.53,102.53,10700000.0
2008-04-23 00:56:00,102.53,102.55,102.53,102.55,23500000.0
2008-04-23 00:57:00,102.55,102.56,102.55,102.56,49700000.0
2008-04-23 00:58:00,102.56,102.56,102.53,102.53,81600000.0
2008-04-23 00:59:00,102.53,102.56,102.53,102.55,47200000.0
2008-04-23 01:00:00,102.55,102.55,102.53,102.54,112700000.0
2008-04-23 01:01:00,102.54,102.55,102.51,102.51,133300000.0
2008-04-23 01:02:00,102.51,102.53,102.495,102.52,194400000.0
2008-04-23 01:03:00,102.52,102.53,102.52,102.52,47200000.0
2008-04-23 01:04:00,102.52,102.525,102.52,102.52,39200000.0
2008-04-23 01:05:00,102.52,102.54,102.52,102.53,30000000.0
2008-04-23 01:06:00,102.53,102.54,102.53,102.53,12600000.0
2008-04-23 01:07:00,102.53,102.53,102.53,102.53,19900000.0
2008-04-23 01:08:00,102.53,102.53,102.53,102.53,22800000.0
2008-04-23 01:09:00,102.53,102.54,102.515,102.52,59500000.0
2008-04-23 01:10:00,102.52,102.53,102.495,102.505,56000000.0
2008-04-23 01:11:00,102.505,102.505,102.5,102.505,21400000.0
2008-04-23 01:12:00,102.505,102.52,102.505,102.52,11800000.0
2008-04-23 01:13:00,102.52,102.53,102.52,102.52,11200000.0
2008-04-23 01:14:00,102.52,102.52,102.52,102.52,4400000.0
2008-04-23 01:15:00,102.52,102.53,102.52,102.53,14000000.0
2008-04-23 01:16:00,102.53,102.53,102.51,102.52,31300000.0
2008-04-23 01:17:00,102.52,102.52,102.51,102.52,20700000.0
2008-04-23 01:18:00,102.52,102.53,102.52,102.53,6400000.0
2008-04-23 01:19:00,102.53,102.54,102.52,102.54,28800000.0
2008-04-23 01:20:00,102.54,102.54,102.52,102.525,26400000.0
2008-04-23 01:21:00,102.525,102.53,102.525,102.525,12000000.0
2008-04-23 01:22:00,102.525,102.55,102.525,102.55,7600000.0
2008-04-23 01:23:00,102.55,102.57,102.55,102.57,26800000.0
2008-04-23 01:24:00,102.57,102.57,102.57,102.57,20000000.0
2008-04-23 01:25:00,102.57,102.57,102.57,102.57,6800000.0
2008-04-23 01:26:00,102.57,102.57,102.57,102.57,10400000.0
2008-04-23 01:27:00,102.57,102.575,102.57,102.575,7600000.0
2008-04-23 01:28:00,102.575,102.595,102.57,102.595,26400000.0
2008-04-23 01:29:00,102.595,102.595,102.58,102.58,28800000.0
2008-04-23 01:30:00,102.58,102.58,102.55,102.57,37800000.0
2008-04-23 01:31:00,102.57,102.57,102.55,102.57,21400000.0
2008-04-23 01:32:00,102.57,102.59,102.555,102.58,28000000.0
2008-04-23 01:33:00,102.58,102.58,102.56,102.56,18000000.0
2008-04-23 01:34:00,102.56,102.56,102.53,102.55,47100000.0
2008-04-23 01:35:00,102.55,102.55,102.54,102.545,27800000.0
2008-04-23 01:36:00,102.545,102.55,102.54,102.545,61300000.0
2008-04-23 01:37:00,102.545,102.555,102.54,102.55,38900000.0
2008-04-23 01:38:00,102.55,102.555,102.55,102.55,29000000.0
2008-04-23 01:39:00,102.555,102.555,102.55,102.55,14400000.0
2008-04-23 01:40:00,102.55,102.555,102.55,102.55,15600000.0
2008-04-23 01:41:00,102.55,102.55,102.55,102.55,15800000.0
2008-04-23 01:42:00,102.555,102.555,102.54,102.54,11200000.0
2008-04-23 01:43:00,102.54,102.54,102.53,102.53,22800000.0
2008-04-23 01:44:00,102.535,102.535,102.535,102.535,7000000.0
2008-04-23 01:45:00,102.535,102.545,102.535,102.54,12800000.0
2008-04-23 01:46:00,102.54,102.54,102.52,102.52,39500000.0
2008-04-23 01:47:00,102.52,102.525,102.515,102.515,20600000.0
2008-04-23 01:48:00,102.51,102.51,102.47,102.49,397100000.0
2008-04-23 01:49:00,102.49,102.52,102.475,102.49,384600000.0
2008-04-23 01:50:00,102.49,102.51,102.48,102.51,548200000.0
2008-04-23 01:51:00,102.51,102.52,102.5,102.5,51900000.0
2008-04-23 01:52:00,102.5,102.505,102.49,102.49,49500000.0
2008-04-23 01:53:00,102.49,102.5,102.445,102.49,113100000.0
2008-04-23 01:54:00,102.49,102.5,102.48,102.49,100000000.0
2008-04-23 01:55:00,102.49,102.5,102.49,102.49,33000000.0
2008-04-23 01:56:00,102.49,102.49,102.475,102.48,173900000.0
2008-04-23 01:57:00,102.485,102.495,102.47,102.485,77300000.0
2008-04-23 01:58:00,102.485,102.52,102.475,102.52,174400000.0
2008-04-23 01:59:00,102.52,102.545,102.505,102.505,69500000.0
2008-04-23 02:00:00,102.5,102.515,102.5,102.51,67700000.0
2008-04-23 02:01:00,102.51,102.515,102.5,102.505,108500000.0
2008-04-23 02:02:00,102.505,102.53,102.505,102.53,84700000.0
2008-04-23 02:03:00,102.53,102.535,102.53,102.53,43400000.0
2008-04-23 02:04:00,102.53,102.535,102.53,102.53,55700000.0
2008-04-23 02:05:00,102.53,102.535,102.52,102.52,45900000.0
2008-04-23 02:06:00,102.52,102.545,102.52,102.535,121400000.0
2008-04-23 02:07:00,102.535,102.55,102.53,102.545,50400000.0
2008-04-23 02:08:00,102.55,102.55,102.54,102.545,49500000.0
2008-04-23 02:09:00,102.545,102.55,102.54,102.55,225300000.0
2008-04-23 02:10:00,102.55,102.555,102.54,102.545,39300000.0
2008-04-23 02:11:00,102.545,102.56,102.54,102.56,138800000.0
2008-04-23 02:12:00,102.56,102.58,102.56,102.57,89900000.0
2008-04-23 02:13:00,102.57,102.57,102.54,102.545,307300000.0
2008-04-23 02:14:00,102.55,102.575,102.55,102.575,160800000.0
2008-04-23 02:15:00,102.575,102.59,102.56,102.57,203700000.0
2008-04-23 02:16:00,102.57,102.58,102.565,102.58,101600000.0
2008-04-23 02:17:00,102.58,102.61,102.575,102.59,48800000.0
2008-04-23 02:18:00,102.59,102.62,102.585,102.605,233600000.0
2008-04-23 02:19:00,102.605,102.62,102.605,102.61,78000000.0
2008-04-23 02:20:00,102.61,102.61,102.59,102.59,85300000.0
2008-04-23 02:21:00,102.595,102.595,102.59,102.59,107300000.0
2008-04-23 02:22:00,102.59,102.595,102.58,102.58,43000000.0
2008-04-23 02:23:00,102.58,102.6,102.57,102.57,335900000.0
2008-04-23 02:24:00,102.57,102.595,102.56,102.595,455100000.0
2008-04-23 02:25:00,102.59,102.605,102.56,102.575,242900000.0
2008-04-23 02:26:00,102.575,102.595,102.555,102.58,243800000.0
2008-04-23 02:27:00,102.58,102.59,102.575,102.575,369400000.0
2008-04-23 02:28:00,102.58,102.595,102.56,102.575,185500000.0
2008-04-23 02:29:00,102.585,102.59,102.58,102.585,106100000.0
2008-04-23 02:30:00,102.585,102.585,102.575,102.575,83100000.0
2008-04-23 02:31:00,102.575,102.605,102.56,102.56,179100000.0
2008-04-23 02:32:00,102.56,102.575,102.55,102.575,401100000.0
2008-04-23 02:33:00,102.575,102.61,102.575,102.58,215400000.0
2008-04-23 02:34:00,102.58,102.605,102.575,102.575,221900000.0
2008-04-23 02:35:00,102.585,102.62,102.58,102.61,212600000.0
2008-04-23 02:36:00,102.615,102.635,102.605,102.61,284700000.0
2008-04-23 02:37:00,102.61,102.62,102.605,102.61,108300000.0
2008-04-23 02:38:00,102.61,102.61,102.58,102.585,115900000.0
2008-04-23 02:39:00,102.585,102.59,102.585,102.59,66400000.0
2008-04-23 02:40:00,102.59,102.6,102.59,102.6,49800000.0
2008-04-23 02:41:00,102.6,102.605,102.585,102.595,265100000.0
2008-04-23 02:42:00,102.605,102.62,102.605,102.62,57400000.0
2008-04-23 02:43:00,102.62,102.63,102.61,102.615,53000000.0
2008-04-23 02:44:00,102.615,102.62,102.6,102.61,137300000.0
2008-04-23 02:45:00,102.61,102.615,102.6,102.615,59600000.0
2008-04-23 02:46:00,102.61,102.65,102.605,102.635,270000000.0
2008-04-23 02:47:00,102.635,102.65,102.62,102.625,194900000.0
2008-04-23 02:48:00,102.625,102.63,102.615,102.62,203500000.0
2008-04-23 02:49:00,102.62,102.625,102.605,102.625,279600000.0
2008-04-23 02:50:00,102.625,102.635,102.615,102.615,209100000.0
2008-04-23 02:51:00,102.615,102.655,102.6,102.605,293000000.0
2008-04-23 02:52:00,102.61,102.635,102.595,102.605,236699999.0
2008-04-23 02:53:00,102.605,102.61,102.59,102.605,321700000.0
2008-04-23 02:54:00,102.605,102.665,102.605,102.665,279600000.0
2008-04-23 02:55:00,102.66,102.66,102.595,102.635,287000000.0
2008-04-23 02:56:00,102.635,102.645,102.61,102.63,266300000.0
2008-04-23 02:57:00,102.63,102.635,102.62,102.63,111200000.0
2008-04-23 02:58:00,102.63,102.635,102.62,102.62,115600000.0
2008-04-23 02:59:00,102.62,102.625,102.61,102.62,147600000.0
2008-04-23 03:00:00,102.62,102.63,102.615,102.625,153700000.0
2008-04-23 03:01:00,102.625,102.635,102.61,102.635,158200000.0
2008-04-23 03:02:00,102.635,102.635,102.61,102.61,149800000.0
2008-04-23 03:03:00,102.61,102.62,102.6,102.62,57800000.0
2008-04-23 03:04:00,102.62,102.625,102.605,102.605,95900000.0
2008-04-23 03:05:00,102.605,102.635,102.605,102.635,149500000.0
2008-04-23 03:06:00,102.635,102.645,102.625,102.64,114000000.0
2008-04-23 03:07:00,102.64,102.645,102.62,102.62,75600000.0
2008-04-23 03:08:00,102.62,102.62,102.58,102.61,97500000.0
2008-04-23 03:09:00,102.61,102.63,102.605,102.615,53800000.0
2008-04-23 03:10:00,102.615,102.615,102.6,102.61,30600000.0
2008-04-23 03:11:00,102.61,102.61,102.605,102.605,20700000.0
2008-04-23 03:12:00,102.605,102.615,102.59,102.59,79900000.0
2008-04-23 03:13:00,102.59,102.59,102.57,102.575,92000000.0
2008-04-23 03:14:00,102.575,102.595,102.575,102.59,138000000.0
2008-04-23 03:15:00,102.59,102.615,102.585,102.605,220600000.0
2008-04-23 03:16:00,102.615,102.615,102.595,102.61,307300000.0
2008-04-23 03:17:00,102.61,102.635,102.61,102.63,219700000.0
2008-04-23 03:18:00,102.63,102.675,102.625,102.665,295300000.0
2008-04-23 03:19:00,102.665,102.665,102.615,102.64,228400000.0
2008-04-23 03:20:00,102.64,102.695,102.64,102.655,273900000.0
2008-04-23 03:21:00,102.655,102.68,102.635,102.635,196000000.0
2008-04-23 03:22:00,102.635,102.67,102.625,102.655,279300000.0
2008-04-23 03:23:00,102.655,102.655,102.645,102.65,88700000.0
2008-04-23 03:24:00,102.65,102.65,102.64,102.645,133600000.0
2008-04-23 03:25:00,102.645,102.655,102.63,102.635,198800000.0
2008-04-23 03:26:00,102.645,102.645,102.62,102.62,253900000.0
2008-04-23 03:27:00,102.62,102.635,102.61,102.625,194700000.0
2008-04-23 03:28:00,102.625,102.63,102.615,102.625,95900000.0
2008-04-23 03:29:00,102.625,102.635,102.625,102.625,53600000.0
2008-04-23 03:30:00,102.625,102.67,102.615,102.645,162400000.0
2008-04-23 03:31:00,102.645,102.65,102.625,102.63,38100000.0
2008-04-23 03:32:00,102.63,102.63,102.61,102.615,154000000.0
2008-04-23 03:33:00,102.615,102.615,102.61,102.61,404700000.0
2008-04-23 03:34:00,102.61,102.615,102.595,102.615,195600000.0
2008-04-23 03:35:00,102.615,102.63,102.61,102.615,118800000.0
2008-04-23 03:36:00,102.615,102.645,102.615,102.64,106600000.0
2008-04-23 03:37:00,102.64,102.66,102.63,102.63,88800000.0
2008-04-23 03:38:00,102.63,102.65,102.62,102.635,259800000.0
2008-04-23 03:39:00,102.635,102.635,102.595,102.605,172000000.0
2008-04-23 03:40:00,102.605,102.615,102.6,102.605,133900000.0
2008-04-23 03:41:00,102.6,102.61,102.545,102.61,253800000.0
2008-04-23 03:42:00,102.585,102.595,102.565,102.565,84000000.0
2008-04-23 03:43:00,102.565,102.635,102.565,102.63,212100000.0
2008-04-23 03:44:00,102.63,102.645,102.625,102.625,191200000.0
2008-04-23 03:45:00,102.625,102.625,102.595,102.61,166300000.0
2008-04-23 03:46:00,102.61,102.625,102.605,102.605,229600000.0
2008-04-23 03:47:00,102.605,102.63,102.605,102.615,118500000.0
2008-04-23 03:48:00,102.615,102.635,102.585,102.6,193400000.0
2008-04-23 03:49:00,102.6,102.605,102.58,102.59,195600000.0
2008-04-23 03:50:00,102.59,102.615,102.59,102.6,33600000.0
2008-04-23 03:51:00,102.6,102.605,102.565,102.6,74800000.0
2008-04-23 03:52:00,102.605,102.615,102.6,102.605,127800000.0
2008-04-23 03:53:00,102.605,102.625,102.605,102.62,197400000.0
2008-04-23 03:54:00,102.62,102.625,102.605,102.61,185800000.0
2008-04-23 03:55:00,102.61,102.615,102.61,102.615,11800000.0
2008-04-23 03:56:00,102.615,102.67,102.615,102.64,189000000.0
2008-04-23 03:57:00,102.64,102.67,102.63,102.635,93300000.0
2008-04-23 03:58:00,102.635,102.635,102.63,102.635,16000000.0
2008-04-23 03:59:00,102.635,102.635,102.605,102.615,146000000.0
2008-04-23 04:00:00,102.615,102.625,102.615,102.625,124900000.0
2008-04-23 04:01:00,102.625,102.645,102.62,102.62,166600000.0
2008-04-23 04:02:00,102.62,102.63,102.62,102.62,112100000.0
2008-04-23 04:03:00,102.62,102.62,102.61,102.62,80200000.0
2008-04-23 04:04:00,102.625,102.63,102.625,102.63,58800000.0
2008-04-23 04:05:00,102.63,102.63,102.595,102.605,106600000.0
2008-04-23 04:06:00,102.605,102.625,102.595,102.62,185900000.0
2008-04-23 04:07:00,102.62,102.645,102.615,102.63,149100000.0
2008-04-23 04:08:00,102.63,102.66,102.63,102.64,188900000.0
2008-04-23 04:09:00,102.64,102.655,102.635,102.64,232600000.0
2008-04-23 04:10:00,102.64,102.645,102.615,102.635,190700000.0
2008-04-23 04:11:00,102.635,102.66,102.625,102.64,239600000.0
2008-04-23 04:12:00,102.64,102.64,102.625,102.625,163900000.0
2008-04-23 04:13:00,102.625,102.635,102.605,102.605,219100000.0
2008-04-23 04:14:00,102.605,102.625,102.605,102.61,228900000.0
2008-04-23 04:15:00,102.61,102.625,102.61,102.62,65100000.0
2008-04-23 04:16:00,102.62,102.635,102.615,102.625,145400000.0
2008-04-23 04:17:00,102.625,102.625,102.57,102.57,154100000.0
2008-04-23 04:18:00,102.57,102.66,102.57,102.605,272600000.0
2008-04-23 04:19:00,102.605,102.635,102.605,102.615,269900000.0
2008-04-23 04:20:00,102.615,102.65,102.605,102.63,496000000.0
2008-04-23 04:21:00,102.63,102.64,102.62,102.635,487500000.0
2008-04-23 04:22:00,102.635,102.635,102.6,102.605,289500000.0
2008-04-23 04:23:00,102.605,102.62,102.6,102.6,262600000.0
2008-04-23 04:24:00,102.6,102.61,102.56,102.57,171600000.0
2008-04-23 04:25:00,102.57,102.585,102.56,102.585,489900000.0
2008-04-23 04:26:00,102.585,102.59,102.56,102.575,117400000.0
2008-04-23 04:27:00,102.575,102.59,102.55,102.585,224100000.0
2008-04-23 04:28:00,102.585,102.585,102.555,102.565,84900000.0
2008-04-23 04:29:00,102.565,102.59,102.545,102.555,331100000.0
2008-04-23 04:30:00,102.555,102.575,102.535,102.57,142000000.0
2008-04-23 04:31:00,102.57,102.585,102.53,102.56,190000000.0
2008-04-23 04:32:00,102.56,102.585,102.56,102.58,82500000.0
2008-04-23 04:33:00,102.58,102.585,102.58,102.58,16700000.0
2008-04-23 04:34:00,102.58,102.595,102.58,102.59,28400000.0
2008-04-23 04:35:00,102.585,102.595,102.58,102.585,33300000.0
2008-04-23 04:36:00,102.585,102.615,102.58,102.585,87600000.0
2008-04-23 04:37:00,102.585,102.605,102.58,102.605,26000000.0
2008-04-23 04:38:00,102.605,102.62,102.6,102.615,47600000.0
2008-04-23 04:39:00,102.61,102.62,102.605,102.615,23800000.0
2008-04-23 04:40:00,102.625,102.625,102.595,102.6,26800000.0
2008-04-23 04:41:00,102.6,102.605,102.59,102.6,51600000.0
2008-04-23 04:42:00,102.6,102.615,102.6,102.615,18400000.0
2008-04-23 04:43:00,102.615,102.63,102.615,102.625,22800000.0
2008-04-23 04:44:00,102.625,102.635,102.62,102.635,15600000.0
2008-04-23 04:45:00,102.635,102.635,102.625,102.63,19200000.0
2008-04-23 04:46:00,102.625,102.635,102.62,102.62,14800000.0
2008-04-23 04:47:00,102.62,102.635,102.61,102.63,108800000.0
2008-04-23 04:48:00,102.63,102.645,102.62,102.625,69900000.0
2008-04-23 04:49:00,102.625,102.645,102.62,102.645,46400000.0
2008-04-23 04:50:00,102.645,102.645,102.615,102.625,81300000.0
2008-04-23 04:51:00,102.625,102.665,102.62,102.64,76600000.0
2008-04-23 04:52:00,102.64,102.69,102.64,102.685,58600000.0
2008-04-23 04:53:00,102.7,102.705,102.66,102.665,43600000.0
2008-04-23 04:54:00,102.665,102.685,102.64,102.66,42000000.0
2008-04-23 04:55:00,102.66,102.66,102.655,102.655,4800000.0
2008-04-23 04:56:00,102.66,102.675,102.65,102.665,19600000.0
2008-04-23 04:57:00,102.665,102.675,102.665,102.675,14000000.0
2008-04-23 04:58:00,102.675,102.675,102.665,102.675,13600000.0
2008-04-23 04:59:00,102.675,102.675,102.67,102.67,11600000.0
2008-04-23 05:00:00,102.67,102.675,102.66,102.675,31000000.0
2008-04-23 05:01:00,102.675,102.705,102.675,102.7,29600000.0
2008-04-23 05:02:00,102.7,102.705,102.66,102.67,54300000.0
2008-04-23 05:03:00,102.67,102.68,102.67,102.67,26900000.0
2008-04-23 05:04:00,102.675,102.68,102.675,102.675,11600000.0
2008-04-23 05:05:00,102.675,102.675,102.66,102.67,10400000.0
2008-04-23 05:06:00,102.67,102.67,102.66,102.665,14000000.0
2008-04-23 05:07:00,102.665,102.675,102.665,102.67,7200000.0
2008-04-23 05:08:00,102.67,102.675,102.66,102.66,22600000.0
2008-04-23 05:09:00,102.66,102.675,102.655,102.665,40400000.0
2008-04-23 05:10:00,102.665,102.67,102.655,102.665,31600000.0
2008-04-23 05:11:00,102.665,102.675,102.655,102.675,36400000.0
2008-04-23 05:12:00,102.675,102.675,102.665,102.67,18400000.0
2008-04-23 05:13:00,102.665,102.67,102.65,102.66,19600000.0
2008-04-23 05:14:00,102.66,102.7,102.66,102.695,26000000.0
2008-04-23 05:15:00,102.695,102.695,102.665,102.675,40000000.0
2008-04-23 05:16:00,102.685,102.695,102.68,102.685,22800000.0
2008-04-23 05:17:00,102.685,102.685,102.66,102.66,15000000.0
2008-04-23 05:18:00,102.66,102.675,102.655,102.66,30400000.0
2008-04-23 05:19:00,102.66,102.71,102.66,102.695,49100000.0
2008-04-23 05:20:00,102.69,102.695,102.685,102.69,28800000.0
2008-04-23 05:21:00,102.69,102.715,102.675,102.685,42400000.0
2008-04-23 05:22:00,102.685,102.69,102.68,102.68,17700000.0
2008-04-23 05:23:00,102.685,102.69,102.685,102.69,12600000.0
2008-04-23 05:24:00,102.69,102.7,102.67,102.675,33600000.0
2008-04-23 05:25:00,102.675,102.685,102.675,102.68,20400000.0
2008-04-23 05:26:00,102.68,102.68,102.67,102.675,21200000.0
2008-04-23 05:27:00,102.675,102.68,102.675,102.68,9200000.0
2008-04-23 05:28:00,102.68,102.69,102.675,102.675,21400000.0
2008-04-23 05:29:00,102.675,102.68,102.655,102.655,35000000.0
2008-04-23 05:30:00,102.655,102.665,102.655,102.66,15600000.0
2008-04-23 05:31:00,102.665,102.665,102.66,102.66,31600000.0
2008-04-23 05:32:00,102.66,102.68,102.66,102.68,20000000.0
2008-04-23 05:33:00,102.68,102.68,102.665,102.665,16800000.0
2008-04-23 05:34:00,102.665,102.685,102.665,102.685,16400000.0
2008-04-23 05:35:00,102.685,102.685,102.675,102.675,18000000.0
2008-04-23 05:36:00,102.675,102.68,102.67,102.675,22000000.0
2008-04-23 05:37:00,102.675,102.685,102.675,102.685,16800000.0
2008-04-23 05:38:00,102.685,102.685,102.68,102.68,8400000.0
2008-04-23 05:39:00,102.68,102.685,102.675,102.685,24000000.0
2008-04-23 05:40:00,102.685,102.685,102.68,102.685,6400000.0
2008-04-23 05:41:00,102.685,102.71,102.685,102.7,39600000.0
2008-04-23 05:42:00,102.7,102.705,102.695,102.705,14800000.0
2008-04-23 05:43:00,102.705,102.71,102.7,102.705,29200000.0
2008-04-23 05:44:00,102.7,102.71,102.7,102.71,49000000.0
2008-04-23 05:45:00,102.71,102.715,102.69,102.69,34400000.0
2008-04-23 05:46:00,102.69,102.705,102.67,102.67,50400000.0
2008-04-23 05:47:00,102.67,102.675,102.655,102.665,40500000.0
2008-04-23 05:48:00,102.665,102.69,102.665,102.685,39000000.0
2008-04-23 05:49:00,102.685,102.685,102.67,102.675,26600000.0
2008-04-23 05:50:00,102.675,102.68,102.67,102.67,21200000.0
2008-04-23 05:51:00,102.67,102.675,102.665,102.675,10000000.0
2008-04-23 05:52:00,102.675,102.685,102.665,102.685,70400000.0
2008-04-23 05:53:00,102.685,102.685,102.67,102.675,19800000.0
2008-04-23 05:54:00,102.675,102.69,102.675,102.68,14000000.0
2008-04-23 05:55:00,102.68,102.68,102.675,102.675,31600000.0
2008-04-23 05:56:00,102.67,102.685,102.67,102.675,33600000.0
2008-04-23 05:57:00,102.675,102.68,102.665,102.675,35700000.0
2008-04-23 05:58:00,102.675,102.675,102.63,102.66,240700000.0
2008-04-23 05:59:00,102.66,102.68,102.66,102.665,57000000.0
2008-04-23 06:00:00,102.665,102.68,102.65,102.655,36000000.0
2008-04-23 06:01:00,102.655,102.66,102.645,102.65,24000000.0
2008-04-23 06:02:00,102.645,102.665,102.64,102.64,78300000.0
2008-04-23 06:03:00,102.64,102.64,102.615,102.63,141400000.0
2008-04-23 06:04:00,102.63,102.66,102.63,102.65,70400000.0
2008-04-23 06:05:00,102.65,102.655,102.63,102.64,133200000.0
2008-04-23 06:06:00,102.64,102.64,102.615,102.635,104200000.0
2008-04-23 06:07:00,102.635,102.645,102.635,102.645,43500000.0
2008-04-23 06:08:00,102.645,102.67,102.645,102.65,44400000.0
2008-04-23 06:09:00,102.65,102.69,102.65,102.66,95500000.0
2008-04-23 06:10:00,102.66,102.675,102.655,102.67,59800000.0
2008-04-23 06:11:00,102.67,102.69,102.65,102.67,102400000.0
2008-04-23 06:12:00,102.67,102.675,102.66,102.675,53900000.0
2008-04-23 06:13:00,102.675,102.69,102.67,102.68,113800000.0
2008-04-23 06:14:00,102.685,102.685,102.66,102.67,102500000.0
2008-04-23 06:15:00,102.67,102.67,102.655,102.66,48300000.0
2008-04-23 06:16:00,102.66,102.665,102.64,102.66,42400000.0
2008-04-23 06:17:00,102.66,102.665,102.65,102.655,82400000.0
2008-04-23 06:18:00,102.655,102.655,102.64,102.65,81900000.0
2008-04-23 06:19:00,102.65,102.66,102.65,102.66,56000000.0
2008-04-23 06:20:00,102.66,102.69,102.65,102.655,43700000.0
2008-04-23 06:21:00,102.66,102.685,102.635,102.685,79900000.0
2008-04-23 06:22:00,102.685,102.7,102.655,102.655,59300000.0
2008-04-23 06:23:00,102.65,102.665,102.65,102.665,71200000.0
2008-04-23 06:24:00,102.665,102.675,102.665,102.675,19400000.0
2008-04-23 06:25:00,102.675,102.68,102.67,102.675,105400000.0
2008-04-23 06:26:00,102.675,102.675,102.675,102.675,55200000.0
2008-04-23 06:27:00,102.675,102.685,102.67,102.685,42800000.0
2008-04-23 06:28:00,102.685,102.685,102.66,102.665,141500000.0
2008-04-23 06:29:00,102.665,102.68,102.665,102.67,73000000.0
2008-04-23 06:30:00,102.675,102.69,102.67,102.68,29800000.0
2008-04-23 06:31:00,102.68,102.69,102.68,102.68,12800000.0
2008-04-23 06:32:00,102.68,102.68,102.68,102.68,7200000.0
2008-04-23 06:33:00,102.68,102.69,102.68,102.69,17200000.0
2008-04-23 06:34:00,102.69,102.72,102.68,102.685,176700000.0
2008-04-23 06:35:00,102.69,102.715,102.685,102.685,69200000.0
2008-04-23 06:36:00,102.685,102.685,102.65,102.675,141200000.0
2008-04-23 06:37:00,102.675,102.685,102.67,102.67,33800000.0
2008-04-23 06:38:00,102.67,102.7,102.655,102.655,82500000.0
2008-04-23 06:39:00,102.66,102.67,102.65,102.67,114800000.0
2008-04-23 06:40:00,102.675,102.7,102.675,102.695,33200000.0
2008-04-23 06:41:00,102.695,102.73,102.685,102.69,37500000.0
2008-04-23 06:42:00,102.69,102.74,102.685,102.71,68000000.0
2008-04-23 06:43:00,102.71,102.75,102.69,102.7,85400000.0
2008-04-23 06:44:00,102.7,102.7,102.68,102.685,51200000.0
2008-04-23 06:45:00,102.685,102.71,102.685,102.71,58600000.0
2008-04-23 06:46:00,102.71,102.71,102.69,102.69,107400000.0
2008-04-23 06:47:00,102.69,102.705,102.68,102.705,71800000.0
2008-04-23 06:48:00,102.705,102.705,102.705,102.705,79200000.0
2008-04-23 06:49:00,102.705,102.705,102.7,102.705,94200000.0
2008-04-23 06:50:00,102.705,102.73,102.7,102.705,93500000.0
2008-04-23 06:51:00,102.705,102.715,102.705,102.715,52500000.0
2008-04-23 06:52:00,102.715,102.725,102.71,102.71,55600000.0
2008-04-23 06:53:00,102.71,102.71,102.71,102.71,8800000.0
2008-04-23 06:54:00,102.71,102.745,102.71,102.73,159600000.0
2008-04-23 06:55:00,102.73,102.73,102.705,102.705,58600000.0
2008-04-23 06:56:00,102.705,102.75,102.7,102.75,72900000.0
2008-04-23 06:57:00,102.75,102.755,102.705,102.72,214500000.0
2008-04-23 06:58:00,102.72,102.735,102.705,102.735,149900000.0
2008-04-23 06:59:00,102.735,102.735,102.71,102.725,131800000.0
2008-04-23 07:00:00,102.725,102.735,102.71,102.715,155700000.0
2008-04-23 07:01:00,102.715,102.735,102.705,102.715,127700000.0
2008-04-23 07:02:00,102.715,102.715,102.685,102.69,224300000.0
2008-04-23 07:03:00,102.69,102.705,102.69,102.7,54400000.0
2008-04-23 07:04:00,102.7,102.71,102.7,102.7,17800000.0
2008-04-23 07:05:00,102.7,102.7,102.69,102.69,28200000.0
2008-04-23 07:06:00,102.69,102.7,102.67,102.69,31600000.0
2008-04-23 07:07:00,102.69,102.705,102.69,102.7,77000000.0
2008-04-23 07:08:00,102.7,102.7,102.68,102.69,118100000.0
2008-04-23 07:09:00,102.69,102.69,102.68,102.68,71800000.0
2008-04-23 07:10:00,102.68,102.705,102.68,102.69,85000000.0
2008-04-23 07:11:00,102.69,102.695,102.69,102.69,91100000.0
2008-04-23 07:12:00,102.69,102.695,102.67,102.67,63800000.0
2008-04-23 07:13:00,102.675,102.68,102.655,102.68,99600000.0
2008-04-23 07:14:00,102.68,102.685,102.655,102.68,83200000.0
2008-04-23 07:15:00,102.68,102.68,102.65,102.655,72700000.0
2008-04-23 07:16:00,102.655,102.655,102.63,102.645,233500000.0
2008-04-23 07:17:00,102.645,102.645,102.635,102.635,57600000.0
2008-04-23 07:18:00,102.635,102.645,102.635,102.645,154300000.0
2008-04-23 07:19:00,102.645,102.655,102.625,102.655,303800000.0
2008-04-23 07:20:00,102.655,102.655,102.655,102.655,110400000.0
2008-04-23 07:21:00,102.665,102.67,102.63,102.64,170600000.0
2008-04-23 07:22:00,102.64,102.645,102.61,102.625,325900000.0
2008-04-23 07:23:00,102.63,102.635,102.61,102.62,182400000.0
2008-04-23 07:24:00,102.62,102.64,102.605,102.625,247800000.0
2008-04-23 07:25:00,102.625,102.635,102.595,102.61,218300000.0
2008-04-23 07:26:00,102.61,102.63,102.595,102.6,216000000.0
2008-04-23 07:27:00,102.6,102.645,102.6,102.64,71700000.0
2008-04-23 07:28:00,102.64,102.65,102.61,102.615,169400000.0
2008-04-23 07:29:00,102.62,102.65,102.615,102.645,177200000.0
2008-04-23 07:30:00,102.64,102.65,102.615,102.645,124000000.0
2008-04-23 07:31:00,102.65,102.66,102.63,102.645,53900000.0
2008-04-23 07:32:00,102.65,102.655,102.63,102.63,73300000.0
2008-04-23 07:33:00,102.63,102.655,102.625,102.64,154300000.0
2008-04-23 07:34:00,102.64,102.66,102.635,102.64,187700000.0
2008-04-23 07:35:00,102.64,102.645,102.625,102.63,56900000.0
2008-04-23 07:36:00,102.635,102.69,102.63,102.665,70300000.0
2008-04-23 07:37:00,102.665,102.68,102.65,102.67,114400000.0
2008-04-23 07:38:00,102.67,102.7,102.655,102.685,110100000.0
2008-04-23 07:39:00,102.685,102.685,102.65,102.67,81700000.0
2008-04-23 07:40:00,102.67,102.68,102.605,102.61,147500000.0
2008-04-23 07:41:00,102.61,102.64,102.595,102.61,71500000.0
2008-04-23 07:42:00,102.61,102.635,102.6,102.615,84300000.0
2008-04-23 07:43:00,102.615,102.635,102.585,102.61,112700000.0
2008-04-23 07:44:00,102.61,102.635,102.595,102.615,85200000.0
2008-04-23 07:45:00,102.615,102.635,102.595,102.605,67600000.0
2008-04-23 07:46:00,102.605,102.635,102.59,102.615,101300000.0
2008-04-23 07:47:00,102.61,102.635,102.6,102.605,55900000.0
2008-04-23 07:48:00,102.61,102.64,102.595,102.615,72900000.0
2008-04-23 07:49:00,102.615,102.635,102.605,102.625,106200000.0
2008-04-23 07:50:00,102.625,102.625,102.605,102.615,70800000.0
2008-04-23 07:51:00,102.615,102.615,102.61,102.615,18800000.0
2008-04-23 07:52:00,102.615,102.63,102.58,102.58,81800000.0
2008-04-23 07:53:00,102.58,102.595,102.575,102.595,19600000.0
2008-04-23 07:54:00,102.595,102.6,102.57,102.57,66900000.0
2008-04-23 07:55:00,102.57,102.585,102.555,102.585,72200000.0
2008-04-23 07:56:00,102.585,102.595,102.57,102.575,186800000.0
2008-04-23 07:57:00,102.575,102.575,102.53,102.555,105700000.0
2008-04-23 07:58:00,102.555,102.58,102.555,102.56,191700000.0
2008-04-23 07:59:00,102.56,102.6,102.56,102.59,241200000.0
2008-04-23 08:00:00,102.59,102.6,102.57,102.59,92700000.0
2008-04-23 08:01:00,102.59,102.61,102.565,102.595,135300000.0
2008-04-23 08:02:00,102.595,102.6,102.57,102.585,176900000.0
2008-04-23 08:03:00,102.585,102.595,102.575,102.575,264000000.0
2008-04-23 08:04:00,102.575,102.615,102.55,102.6,296200000.0
2008-04-23 08:05:00,102.6,102.6,102.545,102.555,245400000.0
2008-04-23 08:06:00,102.555,102.56,102.535,102.55,197900000.0
2008-04-23 08:07:00,102.55,102.565,102.54,102.54,120400000.0
2008-04-23 08:08:00,102.545,102.605,102.545,102.585,268100000.0
2008-04-23 08:09:00,102.585,102.605,102.57,102.57,168800000.0
2008-04-23 08:10:00,102.565,102.575,102.54,102.55,184300000.0
2008-04-23 08:11:00,102.55,102.56,102.54,102.555,284500000.0
2008-04-23 08:12:00,102.555,102.555,102.52,102.54,145900000.0
2008-04-23 08:13:00,102.54,102.55,102.53,102.53,54700000.0
2008-04-23 08:14:00,102.53,102.545,102.515,102.525,205900000.0
2008-04-23 08:15:00,102.53,102.54,102.51,102.515,577800000.0
2008-04-23 08:16:00,102.515,102.515,102.455,102.47,251900000.0
2008-04-23 08:17:00,102.47,102.5,102.455,102.48,268300000.0
2008-04-23 08:18:00,102.48,102.485,102.435,102.46,222400000.0
2008-04-23 08:19:00,102.46,102.48,102.46,102.48,81200000.0
2008-04-23 08:20:00,102.48,102.495,102.44,102.45,146800000.0
2008-04-23 08:21:00,102.45,102.5,102.445,102.475,216800000.0
2008-04-23 08:22:00,102.475,102.55,102.475,102.515,396900000.0
2008-04-23 08:23:00,102.515,102.525,102.5,102.515,371700000.0
2008-04-23 08:24:00,102.515,102.515,102.47,102.48,626800000.0
2008-04-23 08:25:00,102.47,102.54,102.47,102.515,339800000.0
2008-04-23 08:26:00,102.515,102.545,102.515,102.54,432300000.0
2008-04-23 08:27:00,102.54,102.54,102.52,102.53,469700000.0
2008-04-23 08:28:00,102.53,102.555,102.525,102.535,504500000.0
2008-04-23 08:29:00,102.535,102.56,102.53,102.535,295700000.0
2008-04-23 08:30:00,102.535,102.55,102.48,102.49,249800000.0
2008-04-23 08:31:00,102.49,102.5,102.43,102.43,110500000.0
2008-04-23 08:32:00,102.435,102.46,102.42,102.45,109500000.0
2008-04-23 08:33:00,102.45,102.48,102.435,102.445,179100000.0
2008-04-23 08:34:00,102.445,102.49,102.435,102.48,139500000.0
2008-04-23 08:35:00,102.48,102.5,102.45,102.485,158600000.0
2008-04-23 08:36:00,102.485,102.485,102.45,102.45,88800000.0
2008-04-23 08:37:00,102.45,102.5,102.45,102.48,136700000.0
2008-04-23 08:38:00,102.475,102.5,102.47,102.48,122800000.0
2008-04-23 08:39:00,102.48,102.5,102.47,102.495,140400000.0
2008-04-23 08:40:00,102.49,102.52,102.49,102.495,185300000.0
2008-04-23 08:41:00,102.495,102.52,102.475,102.5,123800000.0
2008-04-23 08:42:00,102.5,102.51,102.485,102.5,75700000.0
2008-04-23 08:43:00,102.5,102.52,102.5,102.51,74300000.0
2008-04-23 08:44:00,102.51,102.53,102.48,102.5,96900000.0
2008-04-23 08:45:00,102.49,102.51,102.46,102.46,102600000.0
2008-04-23 08:46:00,102.46,102.46,102.435,102.46,85100000.0
2008-04-23 08:47:00,102.46,102.48,102.44,102.46,89300000.0
2008-04-23 08:48:00,102.46,102.49,102.435,102.47,108100000.0
2008-04-23 08:49:00,102.46,102.48,102.43,102.45,147900000.0
2008-04-23 08:50:00,102.45,102.48,102.45,102.45,94400000.0
2008-04-23 08:51:00,102.45,102.48,102.45,102.47,364300000.0
2008-04-23 08:52:00,102.47,102.48,102.42,102.43,142700000.0
2008-04-23 08:53:00,102.43,102.48,102.425,102.47,212100000.0
2008-04-23 08:54:00,102.47,102.475,102.45,102.47,98000000.0
2008-04-23 08:55:00,102.47,102.475,102.45,102.46,81000000.0
2008-04-23 08:56:00,102.46,102.475,102.45,102.475,83700000.0
2008-04-23 08:57:00,102.475,102.49,102.445,102.47,123100000.0
2008-04-23 08:58:00,102.47,102.49,102.455,102.49,261200000.0
2008-04-23 08:59:00,102.485,102.5,102.465,102.495,182900000.0
2008-04-23 09:00:00,102.495,102.53,102.48,102.495,345600000.0
2008-04-23 09:01:00,102.495,102.51,102.49,102.49,74700000.0
2008-04-23 09:02:00,102.5,102.52,102.465,102.49,179300000.0
2008-04-23 09:03:00,102.49,102.51,102.485,102.5,385900000.0
2008-04-23 09:04:00,102.49,102.51,102.475,102.48,151700000.0
2008-04-23 09:05:00,102.47,102.52,102.47,102.51,98200000.0
2008-04-23 09:06:00,102.51,102.51,102.44,102.46,74300000.0
2008-04-23 09:07:00,102.46,102.48,102.38,102.38,122500000.0
2008-04-23 09:08:00,102.38,102.43,102.38,102.41,84000000.0
2008-04-23 09:09:00,102.41,102.44,102.39,102.435,123600000.0
2008-04-23 09:10:00,102.44,102.44,102.41,102.43,113300000.0
2008-04-23 09:11:00,102.43,102.445,102.4,102.43,81600000.0
2008-04-23 09:12:00,102.42,102.43,102.39,102.42,116100000.0
2008-04-23 09:13:00,102.42,102.43,102.395,102.4,172500000.0
2008-04-23 09:14:00,102.4,102.43,102.38,102.38,83200000.0
2008-04-23 09:15:00,102.38,102.41,102.365,102.39,97600000.0
2008-04-23 09:16:00,102.39,102.39,102.38,102.39,84600000.0
2008-04-23 09:17:00,102.39,102.39,102.36,102.38,105000000.0
2008-04-23 09:18:00,102.38,102.41,102.36,102.38,81800000.0
2008-04-23 09:19:00,102.38,102.42,102.38,102.42,93200000.0
2008-04-23 09:20:00,102.42,102.42,102.38,102.42,93300000.0
2008-04-23 09:21:00,102.42,102.44,102.4,102.42,148800000.0
2008-04-23 09:22:00,102.42,102.42,102.37,102.39,99500000.0
2008-04-23 09:23:00,102.39,102.4,102.36,102.38,84200000.0
2008-04-23 09:24:00,102.37,102.41,102.35,102.37,112900000.0
2008-04-23 09:25:00,102.37,102.38,102.36,102.365,77400000.0
2008-04-23 09:26:00,102.37,102.38,102.35,102.38,95900000.0
2008-04-23 09:27:00,102.38,102.4,102.365,102.38,123600000.0
2008-04-23 09:28:00,102.38,102.39,102.37,102.375,120500000.0
2008-04-23 09:29:00,102.375,102.395,102.355,102.355,121700000.0
2008-04-23 09:30:00,102.355,102.385,102.325,102.355,125200000.0
2008-04-23 09:31:00,102.355,102.415,102.355,102.395,77800000.0
2008-04-23 09:32:00,102.395,102.425,102.395,102.415,111100000.0
2008-04-23 09:33:00,102.415,102.455,102.405,102.42,238700000.0
2008-04-23 09:34:00,102.42,102.44,102.4,102.435,226500000.0
2008-04-23 09:35:00,102.435,102.475,102.415,102.465,234400000.0
2008-04-23 09:36:00,102.47,102.475,102.425,102.425,239300000.0
2008-04-23 09:37:00,102.425,102.455,102.415,102.455,140800000.0
2008-04-23 09:38:00,102.455,102.455,102.395,102.435,248300000.0
2008-04-23 09:39:00,102.435,102.475,102.435,102.44,88800000.0
2008-04-23 09:40:00,102.44,102.445,102.41,102.415,183100000.0
2008-04-23 09:41:00,102.415,102.435,102.405,102.41,399700000.0
2008-04-23 09:42:00,102.41,102.435,102.395,102.425,170100000.0
2008-04-23 09:43:00,102.425,102.445,102.405,102.405,184000000.0
2008-04-23 09:44:00,102.415,102.435,102.405,102.425,129100000.0
2008-04-23 09:45:00,102.425,102.445,102.415,102.435,171000000.0
2008-04-23 09:46:00,102.435,102.455,102.415,102.445,117900000.0
2008-04-23 09:47:00,102.445,102.455,102.405,102.435,198300000.0
2008-04-23 09:48:00,102.435,102.435,102.415,102.415,98400000.0
2008-04-23 09:49:00,102.415,102.415,102.375,102.395,263800000.0
2008-04-23 09:50:00,102.395,102.405,102.375,102.395,368800000.0
2008-04-23 09:51:00,102.395,102.425,102.395,102.415,107000000.0
2008-04-23 09:52:00,102.425,102.435,102.415,102.435,151300000.0
2008-04-23 09:53:00,102.435,102.455,102.425,102.445,456900000.0
2008-04-23 09:54:00,102.445,102.445,102.425,102.43,313100000.0
2008-04-23 09:55:00,102.43,102.465,102.43,102.445,282200000.0
2008-04-23 09:56:00,102.445,102.455,102.435,102.455,336900000.0
2008-04-23 09:57:00,102.455,102.465,102.455,102.455,198000000.0
2008-04-23 09:58:00,102.455,102.455,102.435,102.445,210100000.0
2008-04-23 09:59:00,102.445,102.465,102.425,102.425,70300000.0
2008-04-23 10:00:00,102.425,102.495,102.415,102.485,139000000.0
2008-04-23 10:01:00,102.485,102.52,102.485,102.505,110300000.0
2008-04-23 10:02:00,102.505,102.515,102.48,102.495,203400000.0
2008-04-23 10:03:00,102.495,102.525,102.495,102.52,297500000.0
2008-04-23 10:04:00,102.515,102.545,102.515,102.535,96000000.0
2008-04-23 10:05:00,102.535,102.575,102.53,102.555,135500000.0
2008-04-23 10:06:00,102.555,102.585,102.545,102.56,109600000.0
2008-04-23 10:07:00,102.565,102.595,102.55,102.585,109300000.0
2008-04-23 10:08:00,102.585,102.585,102.54,102.54,104800000.0
2008-04-23 10:09:00,102.54,102.565,102.525,102.555,85400000.0
2008-04-23 10:10:00,102.555,102.575,102.54,102.555,104900000.0
2008-04-23 10:11:00,102.555,102.575,102.515,102.515,84800000.0
2008-04-23 10:12:00,102.515,102.545,102.505,102.535,77800000.0
2008-04-23 10:13:00,102.535,102.545,102.49,102.495,131100000.0
2008-04-23 10:14:00,102.495,102.515,102.475,102.495,98400000.0
2008-04-23 10:15:00,102.495,102.51,102.49,102.505,151700000.0
2008-04-23 10:16:00,102.505,102.525,102.495,102.515,85000000.0
2008-04-23 10:17:00,102.515,102.525,102.485,102.51,103800000.0
2008-04-23 10:18:00,102.51,102.515,102.48,102.505,148000000.0
2008-04-23 10:19:00,102.505,102.525,102.495,102.515,40800000.0
2008-04-23 10:20:00,102.515,102.525,102.5,102.52,59700000.0
2008-04-23 10:21:00,102.52,102.525,102.475,102.485,55500000.0
2008-04-23 10:22:00,102.485,102.49,102.475,102.485,35200000.0
2008-04-23 10:23:00,102.485,102.495,102.475,102.49,62000000.0
2008-04-23 10:24:00,102.495,102.495,102.475,102.485,55500000.0
2008-04-23 10:25:00,102.485,102.515,102.485,102.5,75400000.0
2008-04-23 10:26:00,102.5,102.505,102.5,102.505,36000000.0
2008-04-23 10:27:00,102.505,102.52,102.495,102.515,41600000.0
2008-04-23 10:28:00,102.515,102.525,102.46,102.46,132400000.0
2008-04-23 10:29:00,102.465,102.48,102.435,102.455,88800000.0
2008-04-23 10:30:00,102.455,102.495,102.425,102.485,92000000.0
2008-04-23 10:31:00,102.485,102.495,102.43,102.45,78700000.0
2008-04-23 10:32:00,102.45,102.485,102.44,102.465,173700000.0
2008-04-23 10:33:00,102.465,102.475,102.44,102.475,138600000.0
2008-04-23 10:34:00,102.475,102.495,102.475,102.485,64400000.0
2008-04-23 10:35:00,102.485,102.515,102.435,102.485,86000000.0
2008-04-23 10:36:00,102.485,102.5,102.47,102.47,79100000.0
2008-04-23 10:37:00,102.47,102.48,102.45,102.475,79000000.0
2008-04-23 10:38:00,102.475,102.505,102.475,102.5,104700000.0
2008-04-23 10:39:00,102.5,102.53,102.48,102.52,101800000.0
2008-04-23 10:40:00,102.52,102.545,102.515,102.53,88000000.0
2008-04-23 10:41:00,102.53,102.555,102.52,102.545,100400000.0
2008-04-23 10:42:00,102.545,102.57,102.515,102.535,177700000.0
2008-04-23 10:43:00,102.535,102.55,102.51,102.525,102800000.0
2008-04-23 10:44:00,102.525,102.53,102.505,102.51,60900000.0
2008-04-23 10:45:00,102.51,102.52,102.485,102.495,103400000.0
2008-04-23 10:46:00,102.495,102.52,102.495,102.515,96400000.0
2008-04-23 10:47:00,102.515,102.535,102.505,102.525,92600000.0
2008-04-23 10:48:00,102.525,102.53,102.475,102.48,94400000.0
2008-04-23 10:49:00,102.48,102.505,102.48,102.505,123900000.0
2008-04-23 10:50:00,102.505,102.515,102.505,102.505,79000000.0
2008-04-23 10:51:00,102.505,102.525,102.505,102.525,38800000.0
2008-04-23 10:52:00,102.525,102.53,102.515,102.52,151300000.0
2008-04-23 10:53:00,102.52,102.525,102.5,102.515,158800000.0
2008-04-23 10:54:00,102.515,102.535,102.515,102.525,61300000.0
2008-04-23 10:55:00,102.515,102.525,102.495,102.52,290500000.0
2008-04-23 10:56:00,102.52,102.525,102.515,102.52,153900000.0
2008-04-23 10:57:00,102.52,102.53,102.515,102.525,140700000.0
2008-04-23 10:58:00,102.525,102.565,102.525,102.555,221300000.0
2008-04-23 10:59:00,102.55,102.55,102.52,102.525,154000000.0
2008-04-23 11:00:00,102.525,102.55,102.52,102.55,96300000.0
2008-04-23 11:01:00,102.555,102.58,102.545,102.575,80400000.0
2008-04-23 11:02:00,102.575,102.61,102.575,102.585,94000000.0
2008-04-23 11:03:00,102.585,102.605,102.575,102.585,108500000.0
2008-04-23 11:04:00,102.585,102.595,102.575,102.585,135000000.0
2008-04-23 11:05:00,102.585,102.62,102.565,102.59,324100000.0
2008-04-23 11:06:00,102.585,102.605,102.585,102.585,61200000.0
2008-04-23 11:07:00,102.585,102.615,102.585,102.595,71000000.0
2008-04-23 11:08:00,102.595,102.595,102.58,102.585,126100000.0
2008-04-23 11:09:00,102.585,102.585,102.555,102.555,120400000.0
2008-04-23 11:10:00,102.555,102.565,102.505,102.52,156500000.0
2008-04-23 11:11:00,102.525,102.525,102.49,102.505,122900000.0
2008-04-23 11:12:00,102.505,102.515,102.505,102.515,58600000.0
2008-04-23 11:13:00,102.515,102.535,102.495,102.505,52800000.0
2008-04-23 11:14:00,102.505,102.555,102.505,102.515,64400000.0
2008-04-23 11:15:00,102.515,102.54,102.465,102.495,174800000.0
2008-04-23 11:16:00,102.495,102.505,102.465,102.475,87000000.0
2008-04-23 11:17:00,102.475,102.475,102.465,102.475,69600000.0
2008-04-23 11:18:00,102.475,102.515,102.475,102.48,64700000.0
2008-04-23 11:19:00,102.475,102.49,102.44,102.46,157600000.0
2008-04-23 11:20:00,102.455,102.485,102.445,102.475,69000000.0
2008-04-23 11:21:00,102.475,102.505,102.46,102.465,82000000.0
2008-04-23 11:22:00,102.465,102.505,102.465,102.505,83600000.0
2008-04-23 11:23:00,102.505,102.515,102.495,102.505,74200000.0
2008-04-23 11:24:00,102.505,102.545,102.505,102.535,87800000.0
2008-04-23 11:25:00,102.535,102.545,102.525,102.525,60000000.0
2008-04-23 11:26:00,102.525,102.525,102.51,102.515,363700000.0
2008-04-23 11:27:00,102.515,102.52,102.51,102.515,112600000.0
2008-04-23 11:28:00,102.515,102.525,102.515,102.515,59000000.0
2008-04-23 11:29:00,102.515,102.515,102.495,102.495,82200000.0
2008-04-23 11:30:00,102.495,102.535,102.495,102.515,116700000.0
2008-04-23 11:31:00,102.52,102.555,102.52,102.555,110300000.0
2008-04-23 11:32:00,102.555,102.585,102.545,102.565,78800000.0
2008-04-23 11:33:00,102.565,102.575,102.555,102.555,57300000.0
2008-04-23 11:34:00,102.555,102.565,102.535,102.535,85600000.0
2008-04-23 11:35:00,102.535,102.545,102.515,102.515,67600000.0
2008-04-23 11:36:00,102.515,102.515,102.485,102.485,66500000.0
2008-04-23 11:37:00,102.485,102.495,102.47,102.475,79800000.0
2008-04-23 11:38:00,102.475,102.495,102.475,102.485,81800000.0
2008-04-23 11:39:00,102.485,102.485,102.46,102.465,84900000.0
2008-04-23 11:40:00,102.465,102.47,102.455,102.465,98800000.0
2008-04-23 11:41:00,102.465,102.465,102.43,102.455,113100000.0
2008-04-23 11:42:00,102.455,102.455,102.43,102.455,82000000.0
2008-04-23 11:43:00,102.455,102.465,102.44,102.465,86100000.0
2008-04-23 11:44:00,102.435,102.445,102.415,102.435,76500000.0
2008-04-23 11:45:00,102.435,102.445,102.425,102.435,103800000.0
2008-04-23 11:46:00,102.435,102.445,102.42,102.425,92000000.0
2008-04-23 11:47:00,102.435,102.455,102.415,102.425,95100000.0
2008-04-23 11:48:00,102.425,102.425,102.395,102.415,107200000.0
2008-04-23 11:49:00,102.415,102.425,102.395,102.405,68600000.0
2008-04-23 11:50:00,102.405,102.43,102.405,102.415,77100000.0
2008-04-23 11:51:00,102.415,102.425,102.405,102.415,59600000.0
2008-04-23 11:52:00,102.415,102.43,102.405,102.41,87000000.0
2008-04-23 11:53:00,102.41,102.415,102.39,102.415,86700000.0
2008-04-23 11:54:00,102.415,102.415,102.405,102.405,41000000.0
2008-04-23 11:55:00,102.405,102.405,102.395,102.395,46800000.0
2008-04-23 11:56:00,102.395,102.4,102.37,102.39,79000000.0
2008-04-23 11:57:00,102.39,102.39,102.355,102.365,84600000.0
2008-04-23 11:58:00,102.365,102.37,102.35,102.36,79600000.0
2008-04-23 11:59:00,102.36,102.38,102.325,102.335,78200000.0
2008-04-23 12:00:00,102.34,102.34,102.265,102.315,107400000.0
2008-04-23 12:01:00,102.315,102.325,102.295,102.31,163200000.0
2008-04-23 12:02:00,102.31,102.32,102.285,102.29,183900000.0
2008-04-23 12:03:00,102.29,102.315,102.29,102.305,216500000.0
2008-04-23 12:04:00,102.305,102.325,102.305,102.305,102300000.0
2008-04-23 12:05:00,102.305,102.36,102.305,102.355,96800000.0
2008-04-23 12:06:00,102.355,102.42,102.355,102.41,94600000.0
2008-04-23 12:07:00,102.41,102.445,102.41,102.43,60600000.0
2008-04-23 12:08:00,102.43,102.435,102.395,102.395,71000000.0
2008-04-23 12:09:00,102.395,102.435,102.385,102.425,59800000.0
2008-04-23 12:10:00,102.43,102.44,102.415,102.415,58600000.0
2008-04-23 12:11:00,102.415,102.435,102.385,102.4,119800000.0
2008-04-23 12:12:00,102.4,102.405,102.385,102.385,65800000.0
2008-04-23 12:13:00,102.39,102.42,102.355,102.4,100200000.0
2008-04-23 12:14:00,102.4,102.41,102.37,102.37,64800000.0
2008-04-23 12:15:00,102.37,102.37,102.35,102.365,48500000.0
2008-04-23 12:16:00,102.365,102.365,102.345,102.365,42400000.0
2008-04-23 12:17:00,102.365,102.385,102.35,102.375,62800000.0
2008-04-23 12:18:00,102.375,102.405,102.365,102.38,79600000.0
2008-04-23 12:19:00,102.38,102.39,102.36,102.38,65200000.0
2008-04-23 12:20:00,102.38,102.395,102.365,102.385,69800000.0
2008-04-23 12:21:00,102.385,102.4,102.345,102.37,70600000.0
2008-04-23 12:22:00,102.37,102.385,102.355,102.36,78000000.0
2008-04-23 12:23:00,102.36,102.395,102.35,102.38,80400000.0
2008-04-23 12:24:00,102.385,102.395,102.38,102.39,38000000.0
2008-04-23 12:25:00,102.39,102.4,102.385,102.39,28000000.0
2008-04-23 12:26:00,102.39,102.39,102.37,102.38,45200000.0
2008-04-23 12:27:00,102.38,102.39,102.37,102.37,50800000.0
2008-04-23 12:28:00,102.37,102.395,102.36,102.365,77000000.0
2008-04-23 12:29:00,102.37,102.385,102.355,102.36,68200000.0
2008-04-23 12:30:00,102.36,102.415,102.36,102.375,96600000.0
2008-04-23 12:31:00,102.375,102.39,102.36,102.385,52700000.0
2008-04-23 12:32:00,102.385,102.4,102.365,102.375,81300000.0
2008-04-23 12:33:00,102.38,102.395,102.37,102.385,73200000.0
2008-04-23 12:34:00,102.385,102.405,102.375,102.4,65400000.0
2008-04-23 12:35:00,102.4,102.4,102.385,102.39,53000000.0
2008-04-23 12:36:00,102.39,102.395,102.345,102.365,95400000.0
2008-04-23 12:37:00,102.365,102.385,102.345,102.375,78000000.0
2008-04-23 12:38:00,102.375,102.375,102.345,102.365,56600000.0
2008-04-23 12:39:00,102.36,102.37,102.34,102.35,93600000.0
2008-04-23 12:40:00,102.35,102.35,102.275,102.285,94400000.0
2008-04-23 12:41:00,102.285,102.3,102.27,102.295,77600000.0
2008-04-23 12:42:00,102.295,102.315,102.285,102.305,67400000.0
2008-04-23 12:43:00,102.305,102.33,102.285,102.325,73000000.0
2008-04-23 12:44:00,102.33,102.33,102.28,102.32,178400000.0
2008-04-23 12:45:00,102.315,102.355,102.315,102.355,90600000.0
2008-04-23 12:46:00,102.355,102.415,102.34,102.41,51300000.0
2008-04-23 12:47:00,102.405,102.415,102.395,102.405,62800000.0
2008-04-23 12:48:00,102.405,102.405,102.345,102.37,65000000.0
2008-04-23 12:49:00,102.37,102.39,102.365,102.375,78000000.0
2008-04-23 12:50:00,102.375,102.375,102.345,102.345,39400000.0
2008-04-23 12:51:00,102.35,102.385,102.34,102.355,72000000.0
2008-04-23 12:52:00,102.355,102.38,102.355,102.37,52800000.0
2008-04-23 12:53:00,102.37,102.375,102.355,102.375,55200000.0
2008-04-23 12:54:00,102.375,102.385,102.345,102.365,75000000.0
2008-04-23 12:55:00,102.365,102.375,102.31,102.325,75200000.0
2008-04-23 12:56:00,102.325,102.325,102.255,102.27,108000000.0
2008-04-23 12:57:00,102.27,102.3,102.255,102.285,86400000.0
2008-04-23 12:58:00,102.29,102.3,102.27,102.29,80000000.0
2008-04-23 12:59:00,102.285,102.3,102.27,102.295,79200000.0
2008-04-23 13:00:00,102.295,102.315,102.275,102.28,99400000.0
2008-04-23 13:01:00,102.28,102.3,102.27,102.29,78800000.0
2008-04-23 13:02:00,102.285,102.3,102.27,102.295,80400000.0
2008-04-23 13:03:00,102.295,102.305,102.275,102.28,71600000.0
2008-04-23 13:04:00,102.28,102.31,102.275,102.3,51200000.0
2008-04-23 13:05:00,102.295,102.325,102.28,102.32,73000000.0
2008-04-23 13:06:00,102.32,102.325,102.3,102.325,71800000.0
2008-04-23 13:07:00,102.335,102.335,102.255,102.255,73600000.0
2008-04-23 13:08:00,102.265,102.285,102.245,102.255,116700000.0
2008-04-23 13:09:00,102.255,102.28,102.255,102.265,85200000.0
2008-04-23 13:10:00,102.265,102.275,102.245,102.275,210700000.0
2008-04-23 13:11:00,102.275,102.305,102.27,102.29,77400000.0
2008-04-23 13:12:00,102.29,102.295,102.265,102.275,52000000.0
2008-04-23 13:13:00,102.275,102.295,102.265,102.285,83500000.0
2008-04-23 13:14:00,102.295,102.295,102.255,102.265,92200000.0
2008-04-23 13:15:00,102.265,102.285,102.255,102.265,84400000.0
2008-04-23 13:16:00,102.265,102.275,102.245,102.255,97700000.0
2008-04-23 13:17:00,102.255,102.255,102.185,102.215,138600000.0
2008-04-23 13:18:00,102.215,102.235,102.155,102.235,111300000.0
2008-04-23 13:19:00,102.235,102.255,102.195,102.245,119600000.0
2008-04-23 13:20:00,102.245,102.265,102.235,102.245,121100000.0
2008-04-23 13:21:00,102.245,102.28,102.23,102.255,92000000.0
2008-04-23 13:22:00,102.255,102.275,102.24,102.255,75700000.0
2008-04-23 13:23:00,102.25,102.295,102.25,102.28,70800000.0
2008-04-23 13:24:00,102.28,102.28,102.26,102.28,60800000.0
2008-04-23 13:25:00,102.28,102.305,102.26,102.28,101300000.0
2008-04-23 13:26:00,102.28,102.325,102.265,102.265,93900000.0
2008-04-23 13:27:00,102.265,102.295,102.245,102.285,159200000.0
2008-04-23 13:28:00,102.285,102.295,102.24,102.285,98600000.0
2008-04-23 13:29:00,102.285,102.305,102.235,102.26,72200000.0
2008-04-23 13:30:00,102.26,102.305,102.235,102.235,95400000.0
2008-04-23 13:31:00,102.235,102.265,102.195,102.24,133400000.0
2008-04-23 13:32:00,102.23,102.3,102.23,102.265,124400000.0
2008-04-23 13:33:00,102.265,102.265,102.215,102.225,144400000.0
2008-04-23 13:34:00,102.23,102.275,102.23,102.265,101200000.0
2008-04-23 13:35:00,102.26,102.275,102.245,102.27,65200000.0
2008-04-23 13:36:00,102.27,102.275,102.22,102.235,95400000.0
2008-04-23 13:37:00,102.235,102.255,102.225,102.25,56400000.0
2008-04-23 13:38:00,102.25,102.255,102.215,102.215,69000000.0
2008-04-23 13:39:00,102.215,102.265,102.205,102.255,86200000.0
2008-04-23 13:40:00,102.265,102.285,102.25,102.275,64000000.0
2008-04-23 13:41:00,102.275,102.295,102.255,102.295,41800000.0
2008-04-23 13:42:00,102.295,102.305,102.26,102.285,78000000.0
2008-04-23 13:43:00,102.285,102.295,102.26,102.27,149500000.0
2008-04-23 13:44:00,102.27,102.275,102.23,102.235,234200000.0
2008-04-23 13:45:00,102.235,102.26,102.225,102.225,94800000.0
2008-04-23 13:46:00,102.225,102.245,102.205,102.245,113500000.0
2008-04-23 13:47:00,102.245,102.245,102.215,102.23,143300000.0
2008-04-23 13:48:00,102.23,102.255,102.215,102.24,89000000.0
2008-04-23 13:49:00,102.24,102.245,102.22,102.23,87600000.0
2008-04-23 13:50:00,102.23,102.25,102.22,102.22,108500000.0
2008-04-23 13:51:00,102.22,102.22,102.2,102.21,122500000.0
2008-04-23 13:52:00,102.205,102.21,102.18,102.205,188400000.0
2008-04-23 13:53:00,102.205,102.225,102.18,102.215,170100000.0
2008-04-23 13:54:00,102.215,102.215,102.175,102.205,74000000.0
2008-04-23 13:55:00,102.205,102.215,102.165,102.175,83200000.0
2008-04-23 13:56:00,102.165,102.185,102.125,102.14,138900000.0
2008-04-23 13:57:00,102.14,102.165,102.13,102.15,79000000.0
2008-04-23 13:58:00,102.155,102.18,102.14,102.165,73600000.0
2008-04-23 13:59:00,102.165,102.18,102.16,102.17,143200000.0
2008-04-23 14:00:00,102.17,102.18,102.125,102.13,81200000.0
2008-04-23 14:01:00,102.13,102.135,102.1,102.125,182700000.0
2008-04-23 14:02:00,102.12,102.13,102.095,102.13,173500000.0
2008-04-23 14:03:00,102.125,102.175,102.125,102.175,66000000.0
2008-04-23 14:04:00,102.18,102.195,102.145,102.15,90200000.0
2008-04-23 14:05:00,102.15,102.185,102.145,102.175,84800000.0
2008-04-23 14:06:00,102.175,102.175,102.095,102.11,86200000.0
2008-04-23 14:07:00,102.11,102.13,102.1,102.125,101700000.0
2008-04-23 14:08:00,102.125,102.14,102.1,102.135,101400000.0
2008-04-23 14:09:00,102.135,102.165,102.13,102.135,96100000.0
2008-04-23 14:10:00,102.145,102.155,102.115,102.135,106400000.0
2008-04-23 14:11:00,102.135,102.15,102.12,102.145,97500000.0
2008-04-23 14:12:00,102.145,102.155,102.125,102.15,86400000.0
2008-04-23 14:13:00,102.155,102.165,102.125,102.16,115900000.0
2008-04-23 14:14:00,102.155,102.165,102.145,102.165,82100000.0
2008-04-23 14:15:00,102.17,102.185,102.145,102.15,122300000.0
2008-04-23 14:16:00,102.145,102.16,102.135,102.155,69600000.0
2008-04-23 14:17:00,102.155,102.18,102.145,102.155,79400000.0
2008-04-23 14:18:00,102.155,102.17,102.135,102.165,90200000.0
2008-04-23 14:19:00,102.165,102.165,102.145,102.145,75600000.0
2008-04-23 14:20:00,102.145,102.17,102.13,102.14,92700000.0
2008-04-23 14:21:00,102.14,102.145,102.105,102.145,106300000.0
2008-04-23 14:22:00,102.145,102.15,102.12,102.135,139100000.0
2008-04-23 14:23:00,102.135,102.16,102.125,102.135,166200000.0
2008-04-23 14:24:00,102.135,102.15,102.115,102.12,205600000.0
2008-04-23 14:25:00,102.12,102.15,102.115,102.15,172600000.0
2008-04-23 14:26:00,102.15,102.155,102.13,102.135,91300000.0
2008-04-23 14:27:00,102.135,102.145,102.12,102.125,110300000.0
2008-04-23 14:28:00,102.125,102.14,102.115,102.125,127100000.0
2008-04-23 14:29:00,102.125,102.14,102.115,102.125,101900000.0
2008-04-23 14:30:00,102.125,102.135,102.095,102.115,84200000.0
2008-04-23 14:31:00,102.11,102.12,102.095,102.115,120600000.0
2008-04-23 14:32:00,102.115,102.13,102.1,102.12,121300000.0
2008-04-23 14:33:00,102.12,102.13,102.1,102.125,115100000.0
2008-04-23 14:34:00,102.125,102.125,102.1,102.1,221300000.0
2008-04-23 14:35:00,102.1,102.14,102.1,102.125,105200000.0
2008-04-23 14:36:00,102.125,102.135,102.105,102.115,75200000.0
2008-04-23 14:37:00,102.115,102.13,102.105,102.12,96200000.0
2008-04-23 14:38:00,102.125,102.155,102.125,102.15,112000000.0
2008-04-23 14:39:00,102.155,102.155,102.085,102.095,188300000.0
2008-04-23 14:40:00,102.095,102.115,102.085,102.085,72400000.0
2008-04-23 14:41:00,102.085,102.105,102.085,102.095,82800000.0
2008-04-23 14:42:00,102.095,102.135,102.095,102.105,141000000.0
2008-04-23 14:43:00,102.11,102.12,102.075,102.115,108900000.0
2008-04-23 14:44:00,102.115,102.115,102.085,102.095,76300000.0
2008-04-23 14:45:00,102.095,102.095,102.07,102.09,68100000.0
2008-04-23 14:46:00,102.09,102.13,102.085,102.115,80500000.0
2008-04-23 14:47:00,102.12,102.13,102.105,102.12,71400000.0
2008-04-23 14:48:00,102.12,102.12,102.1,102.1,67000000.0
2008-04-23 14:49:00,102.1,102.15,102.095,102.14,88000000.0
2008-04-23 14:50:00,102.14,102.15,102.105,102.13,100700000.0
2008-04-23 14:51:00,102.13,102.13,102.095,102.105,93900000.0
2008-04-23 14:52:00,102.105,102.135,102.095,102.105,100500000.0
2008-04-23 14:53:00,102.105,102.105,102.06,102.085,100300000.0
2008-04-23 14:54:00,102.085,102.095,102.055,102.095,104700000.0
2008-04-23 14:55:00,102.095,102.095,102.055,102.075,119300000.0
2008-04-23 14:56:00,102.075,102.095,102.07,102.08,90800000.0
2008-04-23 14:57:00,102.08,102.105,102.075,102.075,155000000.0
2008-04-23 14:58:00,102.075,102.115,102.07,102.105,138500000.0
2008-04-23 14:59:00,102.105,102.11,102.09,102.095,97200000.0
2008-04-23 15:00:00,102.095,102.105,102.075,102.095,92600000.0
2008-04-23 15:01:00,102.095,102.1,102.055,102.075,119300000.0
2008-04-23 15:02:00,102.075,102.085,102.045,102.075,98400000.0
2008-04-23 15:03:00,102.065,102.065,102.015,102.015,109600000.0
2008-04-23 15:04:00,102.015,102.045,102.015,102.025,96400000.0
2008-04-23 15:05:00,102.025,102.045,102.005,102.045,96000000.0
2008-04-23 15:06:00,102.045,102.095,102.025,102.065,99100000.0
2008-04-23 15:07:00,102.065,102.075,101.99,101.995,98800000.0
2008-04-23 15:08:00,101.99,102.015,101.99,102.005,96500000.0
2008-04-23 15:09:00,102.005,102.005,101.985,102.005,145200000.0
2008-04-23 15:10:00,102.005,102.005,101.985,101.995,77000000.0
2008-04-23 15:11:00,101.995,101.995,101.955,101.975,266200000.0
2008-04-23 15:12:00,101.975,101.99,101.935,101.975,139500000.0
2008-04-23 15:13:00,101.975,101.98,101.925,101.945,117200000.0
2008-04-23 15:14:00,101.945,101.965,101.935,101.955,92600000.0
2008-04-23 15:15:00,101.955,101.965,101.935,101.945,90600000.0
2008-04-23 15:16:00,101.945,101.955,101.925,101.94,78600000.0
2008-04-23 15:17:00,101.945,101.975,101.925,101.975,86200000.0
2008-04-23 15:18:00,101.97,101.975,101.93,101.95,79400000.0
2008-04-23 15:19:00,101.955,101.97,101.935,101.96,109100000.0
2008-04-23 15:20:00,101.96,102.0,101.945,101.945,95000000.0
2008-04-23 15:21:00,101.95,101.96,101.935,101.945,99200000.0
2008-04-23 15:22:00,101.945,101.985,101.945,101.975,77000000.0
2008-04-23 15:23:00,101.975,101.995,101.965,101.97,103400000.0
2008-04-23 15:24:00,101.97,101.97,101.945,101.955,86600000.0
2008-04-23 15:25:00,101.955,101.985,101.935,101.975,100400000.0
2008-04-23 15:26:00,101.975,101.975,101.93,101.93,119600000.0
2008-04-23 15:27:00,101.935,101.965,101.935,101.945,90800000.0
2008-04-23 15:28:00,101.945,101.95,101.915,101.925,86600000.0
2008-04-23 15:29:00,101.92,101.95,101.91,101.94,83100000.0
2008-04-23 15:30:00,101.94,101.94,101.87,101.875,278000000.0
2008-04-23 15:31:00,101.875,101.895,101.855,101.875,185300000.0
2008-04-23 15:32:00,101.875,101.885,101.76,101.775,119300000.0
2008-04-23 15:33:00,101.775,101.79,101.705,101.745,95400000.0
2008-04-23 15:34:00,101.745,101.815,101.73,101.805,125200000.0
2008-04-23 15:35:00,101.805,101.84,101.79,101.825,88600000.0
2008-04-23 15:36:00,101.825,101.865,101.815,101.855,87400000.0
2008-04-23 15:37:00,101.855,101.86,101.805,101.825,84900000.0
2008-04-23 15:38:00,101.825,101.865,101.805,101.845,92500000.0
2008-04-23 15:39:00,101.855,101.915,101.845,101.885,103000000.0
2008-04-23 15:40:00,101.895,101.925,101.85,101.925,105000000.0
2008-04-23 15:41:00,101.925,101.945,101.895,101.895,83600000.0
2008-04-23 15:42:00,101.895,101.91,101.875,101.885,89400000.0
2008-04-23 15:43:00,101.885,101.925,101.87,101.925,89400000.0
2008-04-23 15:44:00,101.925,101.935,101.915,101.92,68000000.0
2008-04-23 15:45:00,101.92,101.95,101.915,101.92,87200000.0
2008-04-23 15:46:00,101.92,101.935,101.905,101.92,76400000.0
2008-04-23 15:47:00,101.93,101.93,101.875,101.885,94800000.0
2008-04-23 15:48:00,101.885,101.915,101.885,101.905,90400000.0
2008-04-23 15:49:00,101.91,101.915,101.88,101.885,82400000.0
2008-04-23 15:50:00,101.885,101.895,101.87,101.885,77000000.0
2008-04-23 15:51:00,101.885,101.9,101.86,101.87,79200000.0
2008-04-23 15:52:00,101.87,101.875,101.83,101.84,87600000.0
2008-04-23 15:53:00,101.84,101.86,101.825,101.845,67600000.0
2008-04-23 15:54:00,101.845,101.87,101.825,101.87,80000000.0
2008-04-23 15:55:00,101.865,101.87,101.825,101.83,81600000.0
2008-04-23 15:56:00,101.83,101.865,101.82,101.845,72600000.0
2008-04-23 15:57:00,101.845,101.89,101.845,101.875,81200000.0
2008-04-23 15:58:00,101.875,101.875,101.845,101.845,83400000.0
2008-04-23 15:59:00,101.845,101.91,101.835,101.885,95600000.0
2008-04-23 16:00:00,101.885,101.89,101.85,101.855,98700000.0
2008-04-23 16:01:00,101.855,101.87,101.83,101.87,91800000.0
2008-04-23 16:02:00,101.865,101.865,101.81,101.855,81500000.0
2008-04-23 16:03:00,101.855,101.895,101.85,101.89,94200000.0
2008-04-23 16:04:00,101.89,101.945,101.87,101.92,91000000.0
2008-04-23 16:05:00,101.92,101.93,101.895,101.91,93400000.0
2008-04-23 16:06:00,101.91,101.92,101.875,101.885,91400000.0
2008-04-23 16:07:00,101.885,101.915,101.875,101.91,85600000.0
2008-04-23 16:08:00,101.91,101.925,101.885,101.89,89800000.0
2008-04-23 16:09:00,101.895,101.915,101.875,101.9,91900000.0
2008-04-23 16:10:00,101.9,101.9,101.865,101.875,86200000.0
2008-04-23 16:11:00,101.875,101.915,101.875,101.9,87800000.0
2008-04-23 16:12:00,101.9,101.905,101.87,101.87,86000000.0
2008-04-23 16:13:00,101.87,101.9,101.865,101.89,75000000.0
2008-04-23 16:14:00,101.885,101.9,101.865,101.9,85800000.0
2008-04-23 16:15:00,101.9,101.9,101.86,101.885,92500000.0
2008-04-23 16:16:00,101.885,101.91,101.875,101.895,106200000.0
2008-04-23 16:17:00,101.895,101.9,101.87,101.89,91600000.0
2008-04-23 16:18:00,101.89,101.95,101.885,101.95,85800000.0
2008-04-23 16:19:00,101.95,101.95,101.92,101.945,110200000.0
2008-04-23 16:20:00,101.945,101.955,101.935,101.955,81400000.0
2008-04-23 16:21:00,101.955,101.975,101.925,101.96,85800000.0
2008-04-23 16:22:00,101.96,101.985,101.955,101.97,84400000.0
2008-04-23 16:23:00,101.97,101.995,101.955,101.97,115200000.0
2008-04-23 16:24:00,101.965,101.985,101.95,101.965,117900000.0
2008-04-23 16:25:00,101.97,101.995,101.965,101.97,98500000.0
2008-04-23 16:26:00,101.97,101.975,101.945,101.955,104600000.0
2008-04-23 16:27:00,101.955,101.985,101.925,101.955,125600000.0
2008-04-23 16:28:00,101.955,101.955,101.925,101.945,120600000.0
2008-04-23 16:29:00,101.935,101.935,101.89,101.915,119800000.0
2008-04-23 16:30:00,101.915,101.925,101.845,101.885,158800000.0
2008-04-23 16:31:00,101.885,101.9,101.87,101.9,157100000.0
2008-04-23 16:32:00,101.9,101.945,101.895,101.945,111000000.0
2008-04-23 16:33:00,101.945,101.98,101.925,101.965,103500000.0
2008-04-23 16:34:00,101.965,101.975,101.925,101.925,101900000.0
2008-04-23 16:35:00,101.925,101.945,101.91,101.915,108000000.0
2008-04-23 16:36:00,101.915,101.935,101.9,101.915,173100000.0
2008-04-23 16:37:00,101.915,101.945,101.9,101.925,134100000.0
2008-04-23 16:38:00,101.925,101.965,101.915,101.945,113600000.0
2008-04-23 16:39:00,101.945,101.975,101.925,101.95,127200000.0
2008-04-23 16:40:00,101.945,102.005,101.925,101.995,134100000.0
2008-04-23 16:41:00,101.995,102.005,101.95,101.95,127400000.0
2008-04-23 16:42:00,101.955,101.975,101.935,101.935,173200000.0
2008-04-23 16:43:00,101.935,101.965,101.925,101.95,125200000.0
2008-04-23 16:44:00,101.945,101.975,101.905,101.915,132900000.0
2008-04-23 16:45:00,101.915,101.935,101.895,101.895,100200000.0
2008-04-23 16:46:00,101.895,101.935,101.89,101.935,107200000.0
2008-04-23 16:47:00,101.935,101.975,101.91,101.92,96300000.0
2008-04-23 16:48:00,101.92,101.95,101.92,101.935,94400000.0
2008-04-23 16:49:00,101.935,101.96,101.925,101.935,110700000.0
2008-04-23 16:50:00,101.935,101.955,101.925,101.935,141600000.0
2008-04-23 16:51:00,101.935,101.985,101.92,101.985,123900000.0
2008-04-23 16:52:00,101.98,102.0,101.945,101.955,98500000.0
2008-04-23 16:53:00,101.95,101.985,101.95,101.975,89600000.0
2008-04-23 16:54:00,101.975,101.985,101.96,101.975,115800000.0
2008-04-23 16:55:00,101.985,101.985,101.9,101.91,127300000.0
2008-04-23 16:56:00,101.905,101.925,101.89,101.925,95000000.0
2008-04-23 16:57:00,101.925,101.975,101.905,101.96,90300000.0
2008-04-23 16:58:00,101.955,101.975,101.935,101.97,113200000.0
2008-04-23 16:59:00,101.97,102.015,101.955,101.995,126600000.0
2008-04-23 17:00:00,101.995,102.015,101.975,102.0,117100000.0
2008-04-23 17:01:00,102.0,102.02,101.985,102.005,101500000.0
2008-04-23 17:02:00,102.005,102.055,101.99,102.035,131300000.0
2008-04-23 17:03:00,102.045,102.055,102.025,102.04,90500000.0
2008-04-23 17:04:00,102.04,102.065,102.035,102.045,100500000.0
2008-04-23 17:05:00,102.045,102.085,102.045,102.075,131900000.0
2008-04-23 17:06:00,102.065,102.115,102.065,102.075,95000000.0
2008-04-23 17:07:00,102.075,102.095,102.045,102.07,110800000.0
2008-04-23 17:08:00,102.07,102.095,102.065,102.08,108600000.0
2008-04-23 17:09:00,102.08,102.095,102.065,102.08,91600000.0
2008-04-23 17:10:00,102.085,102.105,102.065,102.075,109600000.0
2008-04-23 17:11:00,102.075,102.085,102.055,102.075,92600000.0
2008-04-23 17:12:00,102.075,102.085,102.055,102.06,101400000.0
2008-04-23 17:13:00,102.06,102.075,102.0,102.055,113800000.0
2008-04-23 17:14:00,102.045,102.045,101.995,102.015,118900000.0
2008-04-23 17:15:00,102.015,102.035,102.005,102.01,101200000.0
2008-04-23 17:16:00,102.015,102.015,101.99,102.005,98000000.0
2008-04-23 17:17:00,102.005,102.025,101.975,101.985,107400000.0
2008-04-23 17:18:00,101.985,102.015,101.975,102.015,131100000.0
2008-04-23 17:19:00,102.015,102.015,101.985,102.005,88400000.0
2008-04-23 17:20:00,102.005,102.035,101.995,102.025,115400000.0
2008-04-23 17:21:00,102.025,102.055,102.015,102.055,108200000.0
2008-04-23 17:22:00,102.06,102.06,102.015,102.035,114800000.0
2008-04-23 17:23:00,102.04,102.055,102.02,102.03,168500000.0
2008-04-23 17:24:00,102.02,102.04,102.01,102.035,162200000.0
2008-04-23 17:25:00,102.035,102.05,102.005,102.015,142000000.0
2008-04-23 17:26:00,102.015,102.045,102.005,102.04,83000000.0
2008-04-23 17:27:00,102.04,102.045,102.015,102.04,92200000.0
2008-04-23 17:28:00,102.035,102.075,102.035,102.045,100800000.0
2008-04-23 17:29:00,102.045,102.055,102.035,102.045,102400000.0
2008-04-23 17:30:00,102.045,102.065,102.035,102.065,81200000.0
2008-04-23 17:31:00,102.065,102.085,102.055,102.065,96400000.0
2008-04-23 17:32:00,102.065,102.085,102.06,102.065,103600000.0
2008-04-23 17:33:00,102.065,102.07,102.02,102.025,100800000.0
2008-04-23 17:34:00,102.025,102.055,102.015,102.035,119200000.0
2008-04-23 17:35:00,102.035,102.115,102.035,102.09,113400000.0
2008-04-23 17:36:00,102.085,102.135,102.075,102.12,111300000.0
2008-04-23 17:37:00,102.12,102.13,102.095,102.12,97100000.0
2008-04-23 17:38:00,102.105,102.115,102.085,102.095,114700000.0
2008-04-23 17:39:00,102.095,102.105,102.085,102.085,96700000.0
2008-04-23 17:40:00,102.085,102.115,102.085,102.105,71800000.0
2008-04-23 17:41:00,102.105,102.115,102.095,102.115,79900000.0
2008-04-23 17:42:00,102.115,102.125,102.095,102.105,82200000.0
2008-04-23 17:43:00,102.105,102.115,102.08,102.095,86600000.0
2008-04-23 17:44:00,102.085,102.095,102.055,102.065,97000000.0
2008-04-23 17:45:00,102.065,102.085,102.06,102.075,84400000.0
2008-04-23 17:46:00,102.075,102.085,102.045,102.05,79400000.0
2008-04-23 17:47:00,102.05,102.065,102.025,102.04,197100000.0
2008-04-23 17:48:00,102.04,102.055,102.025,102.025,73500000.0
2008-04-23 17:49:00,102.025,102.065,102.02,102.025,84400000.0
2008-04-23 17:50:00,102.025,102.035,101.985,101.985,131000000.0
2008-04-23 17:51:00,102.005,102.005,101.985,101.985,86200000.0
2008-04-23 17:52:00,101.985,101.995,101.965,101.985,64200000.0
2008-04-23 17:53:00,101.985,102.005,101.955,101.99,81400000.0
2008-04-23 17:54:00,101.995,102.015,101.985,101.985,98900000.0
2008-04-23 17:55:00,101.985,102.005,101.965,102.005,64500000.0
2008-04-23 17:56:00,102.01,102.015,101.985,102.0,103200000.0
2008-04-23 17:57:00,102.0,102.005,101.995,102.005,42800000.0
2008-04-23 17:58:00,102.005,102.035,101.99,102.025,107700000.0
2008-04-23 17:59:00,102.025,102.04,102.01,102.04,70200000.0
2008-04-23 18:00:00,102.04,102.055,102.02,102.035,100100000.0
2008-04-23 18:01:00,102.035,102.04,102.005,102.015,85100000.0
2008-04-23 18:02:00,102.015,102.025,101.995,102.005,59000000.0
2008-04-23 18:03:00,102.005,102.03,102.005,102.015,45200000.0
2008-04-23 18:04:00,102.02,102.02,102.005,102.005,78800000.0
2008-04-23 18:05:00,102.005,102.025,101.985,102.005,88200000.0
2008-04-23 18:06:00,102.005,102.025,101.985,101.985,78800000.0
2008-04-23 18:07:00,101.985,102.05,101.985,102.025,78600000.0
2008-04-23 18:08:00,102.025,102.035,101.995,102.03,70900000.0
2008-04-23 18:09:00,102.03,102.05,102.0,102.04,85300000.0
2008-04-23 18:10:00,102.04,102.06,102.025,102.045,77000000.0
2008-04-23 18:11:00,102.045,102.055,102.035,102.035,49800000.0
2008-04-23 18:12:00,102.035,102.035,101.995,102.005,66400000.0
2008-04-23 18:13:00,102.005,102.025,101.99,102.025,53500000.0
2008-04-23 18:14:00,102.025,102.025,101.99,102.005,155300000.0
2008-04-23 18:15:00,102.005,102.03,102.0,102.0,74800000.0
2008-04-23 18:16:00,101.995,101.995,101.94,101.975,215300000.0
2008-04-23 18:17:00,101.975,101.98,101.96,101.965,80300000.0
2008-04-23 18:18:00,101.965,101.965,101.925,101.93,42600000.0
2008-04-23 18:19:00,101.93,101.97,101.93,101.965,63400000.0
2008-04-23 18:20:00,101.965,101.965,101.92,101.935,165600000.0
2008-04-23 18:21:00,101.94,101.97,101.92,101.965,143200000.0
2008-04-23 18:22:00,101.965,101.975,101.93,101.94,73900000.0
2008-04-23 18:23:00,101.94,101.965,101.935,101.96,69200000.0
2008-04-23 18:24:00,101.955,101.97,101.92,101.955,76200000.0
2008-04-23 18:25:00,101.955,101.955,101.935,101.945,60200000.0
2008-04-23 18:26:00,101.945,101.955,101.935,101.955,57000000.0
2008-04-23 18:27:00,101.955,101.985,101.955,101.985,87600000.0
2008-04-23 18:28:00,101.985,101.985,101.985,101.985,44000000.0
2008-04-23 18:29:00,101.985,101.995,101.975,101.995,62800000.0
2008-04-23 18:30:00,101.995,101.995,101.975,101.995,79500000.0
2008-04-23 18:31:00,101.995,101.995,101.965,101.97,67800000.0
2008-04-23 18:32:00,101.97,102.01,101.955,102.0,79600000.0
2008-04-23 18:33:00,102.0,102.01,101.985,101.985,45000000.0
2008-04-23 18:34:00,101.99,101.995,101.965,101.965,74800000.0
2008-04-23 18:35:00,101.965,101.965,101.925,101.93,153100000.0
2008-04-23 18:36:00,101.935,101.945,101.905,101.94,241200000.0
2008-04-23 18:37:00,101.94,101.975,101.93,101.965,255100000.0
2008-04-23 18:38:00,101.965,101.99,101.945,101.97,195800000.0
2008-04-23 18:39:00,101.97,102.015,101.955,101.965,209600000.0
2008-04-23 18:40:00,101.965,101.995,101.945,101.955,263400000.0
2008-04-23 18:41:00,101.955,101.965,101.93,101.935,385900000.0
2008-04-23 18:42:00,101.935,101.945,101.935,101.94,211200000.0
2008-04-23 18:43:00,101.945,101.95,101.935,101.945,156600000.0
2008-04-23 18:44:00,101.945,101.95,101.93,101.94,171500000.0
2008-04-23 18:45:00,101.94,101.955,101.935,101.94,49800000.0
2008-04-23 18:46:00,101.94,101.94,101.935,101.94,120400000.0
2008-04-23 18:47:00,101.94,101.965,101.93,101.935,75500000.0
2008-04-23 18:48:00,101.935,101.935,101.89,101.9,120400000.0
2008-04-23 18:49:00,101.9,101.9,101.87,101.875,111500000.0
2008-04-23 18:50:00,101.875,101.895,101.875,101.895,46000000.0
2008-04-23 18:51:00,101.895,101.92,101.885,101.9,293900000.0
2008-04-23 18:52:00,101.9,101.92,101.885,101.905,209000000.0
2008-04-23 18:53:00,101.895,101.9,101.865,101.88,405000000.0
2008-04-23 18:54:00,101.88,101.895,101.875,101.89,262100000.0
2008-04-23 18:55:00,101.89,101.905,101.855,101.87,256500000.0
2008-04-23 18:56:00,101.865,101.885,101.845,101.85,160500000.0
2008-04-23 18:57:00,101.855,101.86,101.8,101.83,161700000.0
2008-04-23 18:58:00,101.835,101.845,101.775,101.805,210900000.0
2008-04-23 18:59:00,101.805,101.82,101.795,101.8,279100000.0
2008-04-23 19:00:00,101.8,101.82,101.795,101.795,90900000.0
2008-04-23 19:01:00,101.795,101.805,101.735,101.775,406200000.0
2008-04-23 19:02:00,101.77,101.81,101.765,101.805,150500000.0
2008-04-23 19:03:00,101.805,101.82,101.795,101.795,168200000.0
2008-04-23 19:04:00,101.795,101.845,101.795,101.845,188400000.0
2008-04-23 19:05:00,101.835,101.84,101.79,101.79,147600000.0
2008-04-23 19:06:00,101.79,101.815,101.765,101.775,162100000.0
2008-04-23 19:07:00,101.775,101.825,101.77,101.815,246700000.0
2008-04-23 19:08:00,101.815,101.83,101.745,101.77,112600000.0
2008-04-23 19:09:00,101.77,101.785,101.725,101.735,202400000.0
2008-04-23 19:10:00,101.725,101.77,101.725,101.74,361400000.0
2008-04-23 19:11:00,101.735,101.755,101.705,101.705,354200000.0
2008-04-23 19:12:00,101.705,101.735,101.685,101.735,249200000.0
2008-04-23 19:13:00,101.735,101.735,101.7,101.71,224400000.0
2008-04-23 19:14:00,101.71,101.74,101.695,101.73,95200000.0
2008-04-23 19:15:00,101.735,101.765,101.73,101.75,70600000.0
2008-04-23 19:16:00,101.75,101.775,101.735,101.765,78400000.0
2008-04-23 19:17:00,101.77,101.78,101.755,101.77,65000000.0
2008-04-23 19:18:00,101.77,101.795,101.76,101.77,84900000.0
2008-04-23 19:19:00,101.77,101.805,101.765,101.805,112500000.0
2008-04-23 19:20:00,101.805,101.805,101.755,101.76,109800000.0
2008-04-23 19:21:00,101.765,101.79,101.745,101.785,79100000.0
2008-04-23 19:22:00,101.79,101.83,101.79,101.825,115600000.0
2008-04-23 19:23:00,101.825,101.855,101.81,101.84,130200000.0
2008-04-23 19:24:00,101.84,101.855,101.835,101.855,43400000.0
2008-04-23 19:25:00,101.86,101.86,101.825,101.845,103100000.0
2008-04-23 19:26:00,101.845,101.845,101.83,101.835,58600000.0
2008-04-23 19:27:00,101.835,101.84,101.815,101.815,61300000.0
2008-04-23 19:28:00,101.815,101.815,101.805,101.815,63200000.0
2008-04-23 19:29:00,101.815,101.835,101.815,101.835,37200000.0
2008-04-23 19:30:00,101.835,101.865,101.825,101.845,103800000.0
2008-04-23 19:31:00,101.845,101.865,101.82,101.835,118300000.0
2008-04-23 19:32:00,101.84,101.845,101.83,101.835,34200000.0
2008-04-23 19:33:00,101.835,101.85,101.825,101.845,163200000.0
2008-04-23 19:34:00,101.845,101.865,101.845,101.845,124700000.0
2008-04-23 19:35:00,101.85,101.865,101.81,101.825,127100000.0
2008-04-23 19:36:00,101.825,101.875,101.825,101.855,103600000.0
2008-04-23 19:37:00,101.855,101.87,101.845,101.865,71100000.0
2008-04-23 19:38:00,101.865,101.875,101.85,101.855,178700000.0
2008-04-23 19:39:00,101.855,101.855,101.835,101.845,94400000.0
2008-04-23 19:40:00,101.845,101.85,101.83,101.845,66600000.0
2008-04-23 19:41:00,101.845,101.845,101.82,101.835,71100000.0
2008-04-23 19:42:00,101.835,101.87,101.825,101.84,74400000.0
2008-04-23 19:43:00,101.84,101.88,101.835,101.86,118600000.0
2008-04-23 19:44:00,101.865,101.87,101.845,101.86,37600000.0
2008-04-23 19:45:00,101.86,101.87,101.83,101.83,48400000.0
2008-04-23 19:46:00,101.83,101.835,101.825,101.825,33600000.0
2008-04-23 19:47:00,101.825,101.85,101.825,101.845,24200000.0
2008-04-23 19:48:00,101.845,101.87,101.84,101.85,30600000.0
2008-04-23 19:49:00,101.85,101.905,101.83,101.845,125400000.0
2008-04-23 19:50:00,101.85,101.89,101.835,101.86,165700000.0
2008-04-23 19:51:00,101.865,101.895,101.865,101.885,342500000.0
2008-04-23 19:52:00,101.885,101.915,101.85,101.915,253600000.0
2008-04-23 19:53:00,101.915,101.93,101.885,101.89,113700000.0
2008-04-23 19:54:00,101.89,101.89,101.875,101.88,52100000.0
2008-04-23 19:55:00,101.88,101.885,101.855,101.87,128300000.0
2008-04-23 19:56:00,101.87,101.875,101.855,101.875,61800000.0
2008-04-23 19:57:00,101.875,101.925,101.875,101.915,93600000.0
2008-04-23 19:58:00,101.915,101.935,101.885,101.895,192400000.0
2008-04-23 19:59:00,101.895,101.92,101.885,101.905,162100000.0
2008-04-23 20:00:00,101.905,101.935,101.905,101.935,177400000.0
2008-04-23 20:01:00,101.935,101.955,101.915,101.94,366500000.0
2008-04-23 20:02:00,101.94,101.96,101.915,101.935,210500000.0
2008-04-23 20:03:00,101.935,101.94,101.905,101.905,220200000.0
2008-04-23 20:04:00,101.905,101.925,101.895,101.915,248800000.0
2008-04-23 20:05:00,101.915,101.92,101.895,101.895,397300000.0
2008-04-23 20:06:00,101.895,101.905,101.875,101.88,186500000.0
2008-04-23 20:07:00,101.885,101.925,101.885,101.89,144300000.0
2008-04-23 20:08:00,101.885,101.885,101.86,101.875,151000000.0
2008-04-23 20:09:00,101.875,101.9,101.87,101.885,159400000.0
2008-04-23 20:10:00,101.885,101.9,101.875,101.885,184600000.0
2008-04-23 20:11:00,101.885,101.92,101.845,101.865,271800000.0
2008-04-23 20:12:00,101.865,101.905,101.86,101.89,66600000.0
2008-04-23 20:13:00,101.89,101.895,101.865,101.885,69400000.0
2008-04-23 20:14:00,101.885,101.89,101.88,101.88,25400000.0
2008-04-23 20:15:00,101.88,101.89,101.83,101.845,96500000.0
2008-04-23 20:16:00,101.845,101.885,101.845,101.865,175600000.0
2008-04-23 20:17:00,101.865,101.865,101.825,101.855,308800000.0
2008-04-23 20:18:00,101.855,101.86,101.855,101.855,101500000.0
2008-04-23 20:19:00,101.855,101.875,101.845,101.86,66600000.0
2008-04-23 20:20:00,101.855,101.86,101.84,101.845,50800000.0
2008-04-23 20:21:00,101.845,101.85,101.815,101.83,138100000.0
2008-04-23 20:22:00,101.83,101.845,101.805,101.825,107000000.0
2008-04-23 20:23:00,101.825,101.825,101.815,101.825,131700000.0
2008-04-23 20:24:00,101.825,101.825,101.795,101.815,182900000.0
2008-04-23 20:25:00,101.815,101.835,101.795,101.805,274700000.0
2008-04-23 20:26:00,101.805,101.805,101.785,101.785,103800000.0
2008-04-23 20:27:00,101.785,101.81,101.785,101.805,178300000.0
2008-04-23 20:28:00,101.805,101.825,101.785,101.815,145200000.0
2008-04-23 20:29:00,101.815,101.875,101.815,101.855,202000000.0
2008-04-23 20:30:00,101.855,101.89,101.855,101.875,297800000.0
2008-04-23 20:31:00,101.875,101.9,101.845,101.87,312500000.0
2008-04-23 20:32:00,101.87,101.89,101.855,101.89,215300000.0
2008-04-23 20:33:00,101.895,101.915,101.875,101.905,144600000.0
2008-04-23 20:34:00,101.915,101.92,101.905,101.915,79000000.0
2008-04-23 20:35:00,101.915,101.925,101.9,101.905,76100000.0
2008-04-23 20:36:00,101.905,101.925,101.905,101.92,133800000.0
2008-04-23 20:37:00,101.92,101.925,101.915,101.915,138000000.0
2008-04-23 20:38:00,101.915,101.92,101.895,101.895,69600000.0
2008-04-23 20:39:00,101.895,101.935,101.85,101.865,122400000.0
2008-04-23 20:40:00,101.87,101.935,101.865,101.89,206500000.0
2008-04-23 20:41:00,101.89,101.895,101.88,101.895,94500000.0
2008-04-23 20:42:00,101.895,101.91,101.885,101.89,103000000.0
2008-04-23 20:43:00,101.89,101.915,101.89,101.915,61900000.0
2008-04-23 20:44:00,101.915,101.915,101.895,101.9,105600000.0
2008-04-23 20:45:00,101.895,101.91,101.89,101.89,159000000.0
2008-04-23 20:46:00,101.89,101.92,101.875,101.91,68400000.0
2008-04-23 20:47:00,101.91,101.91,101.89,101.905,64400000.0
2008-04-23 20:48:00,101.905,101.915,101.895,101.915,196300000.0
2008-04-23 20:49:00,101.915,101.935,101.915,101.925,53900000.0
2008-04-23 20:50:00,101.925,101.945,101.925,101.94,142200000.0
2008-04-23 20:51:00,101.94,101.94,101.925,101.935,78900000.0
2008-04-23 20:52:00,101.935,101.935,101.9,101.915,139900000.0
2008-04-23 20:53:00,101.92,101.93,101.915,101.925,137700000.0
2008-04-23 20:54:00,101.925,101.925,101.88,101.885,118700000.0
2008-04-23 20:55:00,101.885,101.89,101.87,101.885,181100000.0
2008-04-23 20:56:00,101.885,101.915,101.885,101.91,121300000.0
2008-04-23 20:57:00,101.91,101.915,101.905,101.91,30800000.0
2008-04-23 20:58:00,101.91,101.925,101.895,101.895,85300000.0
2008-04-23 20:59:00,101.895,101.915,101.89,101.905,56500000.0
2008-04-23 21:00:00,101.905,101.905,101.88,101.89,40400000.0
2008-04-23 21:01:00,101.885,101.91,101.88,101.88,39400000.0
2008-04-23 21:02:00,101.88,101.9,101.875,101.895,59800000.0
2008-04-23 21:03:00,101.895,101.905,101.885,101.89,50000000.0
2008-04-23 21:04:00,101.895,101.915,101.895,101.905,25200000.0
2008-04-23 21:05:00,101.905,101.905,101.865,101.87,45800000.0
2008-04-23 21:06:00,101.865,101.865,101.855,101.86,41600000.0
2008-04-23 21:07:00,101.86,101.885,101.855,101.88,204000000.0
2008-04-23 21:08:00,101.885,101.89,101.865,101.87,272900000.0
2008-04-23 21:09:00,101.87,101.895,101.865,101.87,139300000.0
2008-04-23 21:10:00,101.88,101.89,101.855,101.875,193400000.0
2008-04-23 21:11:00,101.875,101.89,101.865,101.875,55800000.0
2008-04-23 21:12:00,101.875,101.895,101.875,101.885,31600000.0
2008-04-23 21:13:00,101.885,101.885,101.865,101.875,175900000.0
2008-04-23 21:14:00,101.875,101.875,101.865,101.865,172300000.0
2008-04-23 21:15:00,101.865,101.905,101.865,101.9,73400000.0
2008-04-23 21:16:00,101.9,101.905,101.88,101.895,64800000.0
2008-04-23 21:17:00,101.895,101.895,101.875,101.875,121300000.0
2008-04-23 21:18:00,101.875,101.875,101.855,101.865,84900000.0
2008-04-23 21:19:00,101.865,101.875,101.855,101.875,26500000.0
2008-04-23 21:20:00,101.875,101.875,101.865,101.865,24000000.0
2008-04-23 21:21:00,101.865,101.875,101.845,101.86,103800000.0
2008-04-23 21:22:00,101.855,101.865,101.84,101.865,65400000.0
2008-04-23 21:23:00,101.865,101.865,101.845,101.85,144200000.0
2008-04-23 21:24:00,101.85,101.855,101.845,101.855,55000000.0
2008-04-23 21:25:00,101.855,101.855,101.855,101.855,12200000.0
2008-04-23 21:26:00,101.855,101.875,101.855,101.865,118300000.0
2008-04-23 21:27:00,101.87,101.885,101.865,101.88,173500000.0
2008-04-23 21:28:00,101.88,101.885,101.875,101.875,31600000.0
2008-04-23 21:29:00,101.875,101.875,101.815,101.865,68500000.0
2008-04-23 21:30:00,101.865,101.875,101.815,101.83,60700000.0
2008-04-23 21:31:00,101.83,101.855,101.825,101.855,74700000.0
2008-04-23 21:32:00,101.855,101.855,101.825,101.825,78000000.0
2008-04-23 21:33:00,101.825,101.845,101.805,101.815,192900000.0
2008-04-23 21:34:00,101.815,101.825,101.805,101.825,67200000.0
2008-04-23 21:35:00,101.825,101.835,101.825,101.835,63800000.0
2008-04-23 21:36:00,101.835,101.835,101.815,101.815,54200000.0
2008-04-23 21:37:00,101.815,101.845,101.815,101.825,37600000.0
2008-04-23 21:38:00,101.825,101.855,101.825,101.835,30400000.0
2008-04-23 21:39:00,101.835,101.855,101.835,101.855,77200000.0
2008-04-23 21:40:00,101.855,101.855,101.805,101.835,222700000.0
2008-04-23 21:41:00,101.835,101.855,101.835,101.845,50200000.0
2008-04-23 21:42:00,101.845,101.88,101.845,101.855,73000000.0
2008-04-23 21:43:00,101.855,101.875,101.855,101.875,165900000.0
2008-04-23 21:44:00,101.875,101.885,101.865,101.885,116300000.0
2008-04-23 21:45:00,101.885,101.905,101.885,101.885,47000000.0
2008-04-23 21:46:00,101.885,101.885,101.865,101.875,42200000.0
2008-04-23 21:47:00,101.875,101.875,101.845,101.865,58200000.0
2008-04-23 21:48:00,101.865,101.865,101.845,101.855,40800000.0
2008-04-23 21:49:00,101.855,101.86,101.835,101.845,80500000.0
2008-04-23 21:50:00,101.845,101.86,101.845,101.86,66800000.0
2008-04-23 21:51:00,101.86,101.865,101.855,101.865,30600000.0
2008-04-23 21:52:00,101.865,101.895,101.845,101.845,76400000.0
2008-04-23 21:53:00,101.855,101.855,101.835,101.835,355900000.0
2008-04-23 21:54:00,101.835,101.84,101.825,101.83,164300000.0
2008-04-23 21:55:00,101.83,101.835,101.805,101.815,293900000.0
2008-04-23 21:56:00,101.815,101.835,101.815,101.825,266600000.0
2008-04-23 21:57:00,101.825,101.835,101.825,101.835,300000000.0
2008-04-23 21:58:00,101.835,101.835,101.835,101.835,71400000.0
2008-04-23 21:59:00,101.835,101.845,101.815,101.835,101500000.0
2008-04-23 22:00:00,101.835,101.855,101.83,101.855,24600000.0
2008-04-23 22:01:00,101.855,101.865,101.825,101.825,35000000.0
2008-04-23 22:02:00,101.825,101.84,101.825,101.835,20400000.0
2008-04-23 22:03:00,101.825,101.855,101.825,101.855,10200000.0
2008-04-23 22:04:00,101.855,101.865,101.855,101.86,27600000.0
2008-04-23 22:05:00,101.86,101.875,101.855,101.875,26800000.0
2008-04-23 22:06:00,101.875,101.885,101.855,101.885,65400000.0
2008-04-23 22:07:00,101.885,101.89,101.86,101.86,36400000.0
2008-04-23 22:08:00,101.86,101.865,101.84,101.845,43600000.0
2008-04-23 22:09:00,101.845,101.855,101.845,101.855,17000000.0
2008-04-23 22:10:00,101.855,101.855,101.83,101.835,18600000.0
2008-04-23 22:11:00,101.845,101.875,101.845,101.87,22300000.0
2008-04-23 22:12:00,101.87,101.885,101.865,101.875,69800000.0
2008-04-23 22:13:00,101.875,101.89,101.865,101.885,57300000.0
2008-04-23 22:14:00,101.885,101.885,101.875,101.875,21600000.0
2008-04-23 22:15:00,101.875,101.875,101.855,101.855,30800000.0
2008-04-23 22:16:00,101.855,101.855,101.835,101.845,33400000.0
2008-04-23 22:17:00,101.845,101.845,101.835,101.835,45600000.0
2008-04-23 22:18:00,101.835,101.845,101.835,101.845,214800000.0
2008-04-23 22:19:00,101.845,101.865,101.845,101.855,127600000.0
2008-04-23 22:20:00,101.855,101.86,101.845,101.86,205200000.0
2008-04-23 22:21:00,101.86,101.86,101.845,101.845,350100000.0
2008-04-23 22:22:00,101.845,101.845,101.825,101.84,103400000.0
2008-04-23 22:23:00,101.84,101.85,101.84,101.845,18000000.0
2008-04-23 22:24:00,101.845,101.855,101.825,101.83,70400000.0
2008-04-23 22:25:00,101.83,101.83,101.82,101.82,12800000.0
2008-04-23 22:26:00,101.83,101.83,101.815,101.82,47600000.0
2008-04-23 22:27:00,101.82,101.825,101.815,101.815,115400000.0
2008-04-23 22:28:00,101.815,101.815,101.805,101.805,157500000.0
2008-04-23 22:29:00,101.805,101.84,101.805,101.84,125100000.0
2008-04-23 22:30:00,101.84,101.855,101.82,101.855,53700000.0
2008-04-23 22:31:00,101.855,101.875,101.835,101.855,85400000.0
2008-04-23 22:32:00,101.855,101.865,101.815,101.815,42200000.0
2008-04-23 22:33:00,101.815,101.825,101.765,101.82,109300000.0
2008-04-23 22:34:00,101.82,101.82,101.765,101.765,141200000.0
2008-04-23 22:35:00,101.765,101.78,101.74,101.775,187500000.0
2008-04-23 22:36:00,101.77,101.815,101.765,101.785,99000000.0
2008-04-23 22:37:00,101.785,101.8,101.78,101.79,35400000.0
2008-04-23 22:38:00,101.79,101.8,101.76,101.79,40700000.0
2008-04-23 22:39:00,101.79,101.8,101.79,101.795,15500000.0
2008-04-23 22:40:00,101.8,101.82,101.8,101.81,31500000.0
2008-04-23 22:41:00,101.82,101.83,101.81,101.82,25800000.0
2008-04-23 22:42:00,101.82,101.82,101.8,101.82,30400000.0
2008-04-23 22:43:00,101.82,101.82,101.7,101.7,113200000.0
2008-04-23 22:44:00,101.7,101.79,101.69,101.79,60800000.0
2008-04-23 22:45:00,101.79,101.82,101.79,101.815,26800000.0
2008-04-23 22:46:00,101.815,101.845,101.815,101.84,21600000.0
2008-04-23 22:47:00,101.84,101.875,101.84,101.87,27600000.0
2008-04-23 22:48:00,101.86,101.875,101.855,101.86,25500000.0
2008-04-23 22:49:00,101.86,101.86,101.81,101.81,47000000.0
2008-04-23 22:50:00,101.81,101.83,101.805,101.82,143500000.0
2008-04-23 22:51:00,101.82,101.86,101.81,101.84,123200000.0
2008-04-23 22:52:00,101.84,101.87,101.84,101.87,38000000.0
2008-04-23 22:53:00,101.87,101.87,101.87,101.87,22600000.0
2008-04-23 22:54:00,101.87,101.87,101.85,101.85,102900000.0
2008-04-23 22:55:00,101.85,101.85,101.84,101.845,76300000.0
2008-04-23 22:56:00,101.845,101.845,101.84,101.84,47600000.0
2008-04-23 22:57:00,101.84,101.84,101.84,101.84,82700000.0
2008-04-23 22:58:00,101.84,101.84,101.84,101.84,92200000.0
2008-04-23 22:59:00,101.84,101.84,101.78,101.78,334900000.0
2008-04-23 23:00:00,101.78,101.8,101.78,101.79,272000000.0
2008-04-23 23:01:00,101.79,101.81,101.77,101.8,216000000.0
2008-04-23 23:02:00,101.8,101.82,101.785,101.785,238200000.0
2008-04-23 23:03:00,101.785,101.79,101.745,101.79,47400000.0
2008-04-23 23:04:00,101.79,101.82,101.77,101.82,220700000.0
2008-04-23 23:05:00,101.82,101.82,101.79,101.82,242000000.0
2008-04-23 23:06:00,101.82,101.82,101.81,101.81,342400000.0
2008-04-23 23:07:00,101.81,101.81,101.78,101.81,434200000.0
2008-04-23 23:08:00,101.81,101.81,101.79,101.81,387800000.0
2008-04-23 23:09:00,101.81,101.82,101.81,101.81,295800000.0
2008-04-23 23:10:00,101.81,101.82,101.78,101.78,291100000.0
2008-04-23 23:11:00,101.78,101.8,101.77,101.79,382000000.0
2008-04-23 23:12:00,101.79,101.8,101.79,101.795,617200000.0
2008-04-23 23:13:00,101.795,101.81,101.79,101.81,574000000.0
2008-04-23 23:14:00,101.81,101.81,101.8,101.8,371200000.0
2008-04-23 23:15:00,101.8,101.8,101.79,101.8,468000000.0
2008-04-23 23:16:00,101.8,101.81,101.8,101.8,402400000.0
2008-04-23 23:17:00,101.81,101.84,101.81,101.83,376000000.0
2008-04-23 23:18:00,101.83,101.83,101.82,101.82,415200000.0
2008-04-23 23:19:00,101.82,101.82,101.81,101.82,387600000.0
2008-04-23 23:20:00,101.82,101.82,101.82,101.82,237800000.0
2008-04-23 23:21:00,101.82,101.83,101.82,101.83,114800000.0
2008-04-23 23:22:00,101.83,101.85,101.82,101.84,202600000.0
2008-04-23 23:23:00,101.84,101.84,101.84,101.84,29500000.0
2008-04-23 23:24:00,101.84,101.84,101.82,101.82,216700000.0
2008-04-23 23:25:00,101.82,101.88,101.82,101.83,226600000.0
2008-04-23 23:26:00,101.83,101.86,101.82,101.86,300800000.0
2008-04-23 23:27:00,101.86,101.87,101.8,101.8,118600000.0
2008-04-23 23:28:00,101.82,101.84,101.82,101.83,160000000.0
2008-04-23 23:29:00,101.83,101.83,101.83,101.83,56000000.0
2008-04-23 23:30:00,101.83,101.87,101.83,101.86,328400000.0
2008-04-23 23:31:00,101.85,101.87,101.81,101.85,369500000.0
2008-04-23 23:32:00,101.85,101.86,101.81,101.81,193600000.0
2008-04-23 23:33:00,101.81,101.81,101.79,101.79,133400000.0
2008-04-23 23:34:00,101.78,101.83,101.78,101.82,107200000.0
2008-04-23 23:35:00,101.82,101.82,101.76,101.76,172000000.0
2008-04-23 23:36:00,101.76,101.76,101.68,101.76,76400000.0
2008-04-23 23:37:00,101.76,101.76,101.72,101.75,60800000.0
2008-04-23 23:38:00,101.73,101.75,101.73,101.75,94700000.0
2008-04-23 23:39:00,101.75,101.77,101.75,101.75,383500000.0
2008-04-23 23:40:00,101.75,101.79,101.75,101.76,340800000.0
2008-04-23 23:41:00,101.76,101.78,101.76,101.77,359000000.0
2008-04-23 23:42:00,101.77,101.77,101.76,101.76,141300000.0
2008-04-23 23:43:00,101.78,101.88,101.76,101.87,179100000.0
2008-04-23 23:44:00,101.87,101.88,101.82,101.82,13300000.0
2008-04-23 23:45:00,101.82,101.85,101.82,101.84,14200000.0
2008-04-23 23:46:00,101.84,101.84,101.84,101.84,6000000.0
2008-04-23 23:47:00,101.84,101.84,101.83,101.83,16000000.0
2008-04-23 23:48:00,101.83,101.83,101.83,101.83,5200000.0
2008-04-23 23:49:00,101.83,101.85,101.83,101.85,10700000.0
2008-04-23 23:50:00,101.85,101.85,101.85,101.85,4400000.0
2008-04-23 23:51:00,101.85,101.85,101.85,101.85,2800000.0
2008-04-23 23:52:00,101.85,101.85,101.83,101.84,88800000.0
2008-04-23 23:53:00,101.84,101.84,101.83,101.83,93900000.0
2008-04-23 23:54:00,101.83,101.85,101.83,101.85,46400000.0
2008-04-23 23:55:00,101.85,101.88,101.85,101.88,17100000.0
2008-04-23 23:56:00,101.88,101.88,101.82,101.82,174800000.0
2008-04-23 23:57:00,101.82,101.83,101.82,101.83,103200000.0
2008-04-23 23:58:00,101.83,101.83,101.83,101.83,136000000.0
2008-04-23 23:59:00,101.83,101.9,101.83,101.9,190400000.0
2008-04-24 00:00:00,101.85,101.91,101.84,101.91,153200000.0
2008-04-24 00:01:00,101.92,101.92,101.87,101.9,42900000.0
2008-04-24 00:02:00,101.9,101.9,101.87,101.9,68800000.0
2008-04-24 00:03:00,101.9,101.9,101.87,101.87,59400000.0
2008-04-24 00:04:00,101.87,101.91,101.86,101.86,335900000.0
2008-04-24 00:05:00,101.86,101.87,101.86,101.87,138300000.0
2008-04-24 00:06:00,101.87,101.91,101.85,101.86,104400000.0
2008-04-24 00:07:00,101.86,101.86,101.86,101.86,62500000.0
2008-04-24 00:08:00,101.86,101.91,101.86,101.88,35300000.0
2008-04-24 00:09:00,101.88,101.91,101.88,101.89,30700000.0
2008-04-24 00:10:00,101.91,101.92,101.89,101.89,21300000.0
2008-04-24 00:11:00,101.89,101.91,101.88,101.88,24900000.0
2008-04-24 00:12:00,101.88,101.91,101.88,101.88,10400000.0
2008-04-24 00:13:00,101.88,101.88,101.88,101.88,14300000.0
2008-04-24 00:14:00,101.88,101.9,101.88,101.9,36300000.0
2008-04-24 00:15:00,101.9,101.9,101.89,101.89,19900000.0
2008-04-24 00:16:00,101.89,101.9,101.89,101.9,10700000.0
2008-04-24 00:17:00,101.9,101.91,101.9,101.91,8900000.0
2008-04-24 00:18:00,101.91,101.91,101.9,101.91,33000000.0
2008-04-24 00:19:00,101.91,101.92,101.91,101.91,20200000.0
2008-04-24 00:20:00,101.91,101.91,101.91,101.91,15400000.0
2008-04-24 00:21:00,101.91,101.91,101.91,101.91,5500000.0
2008-04-24 00:22:00,101.91,101.92,101.9,101.91,44300000.0
2008-04-24 00:23:00,101.91,101.91,101.91,101.91,3600000.0
2008-04-24 00:24:00,101.91,101.91,101.88,101.88,109600000.0
2008-04-24 00:25:00,101.88,101.88,101.88,101.88,7700000.0
2008-04-24 00:26:00,101.88,101.88,101.87,101.87,204900000.0
2008-04-24 00:27:00,101.87,101.88,101.87,101.87,178300000.0
2008-04-24 00:28:00,101.87,101.87,101.87,101.87,105600000.0
2008-04-24 00:29:00,101.87,101.87,101.85,101.85,103700000.0
2008-04-24 00:30:00,101.85,101.86,101.85,101.86,381300000.0
2008-04-24 00:31:00,101.86,101.86,101.85,101.85,100200000.0
2008-04-24 00:32:00,101.85,101.87,101.85,101.87,179200000.0
2008-04-24 00:33:00,101.87,101.87,101.85,101.87,106400000.0
2008-04-24 00:34:00,101.87,101.9,101.85,101.9,95300000.0
2008-04-24 00:35:00,101.91,101.93,101.91,101.915,59900000.0
2008-04-24 00:36:00,101.915,101.92,101.91,101.91,46100000.0
2008-04-24 00:37:00,101.91,101.91,101.9,101.9,27900000.0
2008-04-24 00:38:00,101.9,101.9,101.88,101.88,14900000.0
2008-04-24 00:39:00,101.88,101.89,101.88,101.88,50900000.0
2008-04-24 00:40:00,101.88,101.88,101.87,101.87,12600000.0
2008-04-24 00:41:00,101.87,101.87,101.87,101.87,9800000.0
2008-04-24 00:42:00,101.87,101.87,101.87,101.87,5600000.0
2008-04-24 00:43:00,101.87,101.88,101.87,101.88,7200000.0
2008-04-24 00:44:00,101.88,101.88,101.88,101.88,27300000.0
2008-04-24 00:45:00,101.88,101.88,101.87,101.87,20300000.0
2008-04-24 00:46:00,101.87,101.87,101.86,101.86,42600000.0
2008-04-24 00:47:00,101.86,101.87,101.86,101.87,30900000.0
2008-04-24 00:48:00,101.87,101.87,101.86,101.86,32800000.0
2008-04-24 00:49:00,101.86,101.87,101.84,101.85,97200000.0
2008-04-24 00:50:00,101.85,101.85,101.84,101.85,154600000.0
2008-04-24 00:51:00,101.85,101.85,101.84,101.84,111200000.0
2008-04-24 00:52:00,101.84,101.85,101.84,101.85,200600000.0
2008-04-24 00:53:00,101.85,101.85,101.85,101.85,50500000.0
2008-04-24 00:54:00,101.85,101.85,101.84,101.84,170400000.0
2008-04-24 00:55:00,101.84,101.85,101.84,101.85,100800000.0
2008-04-24 00:56:00,101.85,101.85,101.85,101.85,9200000.0
2008-04-24 00:57:00,101.85,101.86,101.825,101.825,50900000.0
2008-04-24 00:58:00,101.825,101.83,101.82,101.83,64600000.0
2008-04-24 00:59:00,101.83,101.85,101.83,101.83,46800000.0
2008-04-24 01:00:00,101.83,101.84,101.83,101.84,91500000.0
2008-04-24 01:01:00,101.84,101.84,101.83,101.83,29400000.0
2008-04-24 01:02:00,101.83,101.83,101.83,101.83,58900000.0
2008-04-24 01:03:00,101.83,101.83,101.83,101.83,27700000.0
2008-04-24 01:04:00,101.83,101.83,101.83,101.83,21200000.0
2008-04-24 01:05:00,101.83,101.85,101.83,101.83,74000000.0
2008-04-24 01:06:00,101.83,101.84,101.82,101.82,145900000.0
2008-04-24 01:07:00,101.82,101.82,101.82,101.82,36200000.0
2008-04-24 01:08:00,101.82,101.82,101.81,101.82,231900003.0
2008-04-24 01:09:00,101.83,101.83,101.815,101.83,136800000.0
2008-04-24 01:10:00,101.83,101.83,101.815,101.83,170900000.0
2008-04-24 01:11:00,101.83,101.83,101.82,101.83,72700000.0
2008-04-24 01:12:00,101.82,101.84,101.82,101.83,19600000.0
2008-04-24 01:13:00,101.83,101.83,101.83,101.83,44500000.0
2008-04-24 01:14:00,101.83,101.83,101.83,101.83,85300000.0
2008-04-24 01:15:00,101.83,101.84,101.83,101.84,43900000.0
2008-04-24 01:16:00,101.84,101.84,101.83,101.83,27200000.0
2008-04-24 01:17:00,101.83,101.83,101.82,101.82,64900000.0
2008-04-24 01:18:00,101.82,101.83,101.81,101.82,172800000.0
2008-04-24 01:19:00,101.82,101.82,101.81,101.81,185400000.0
2008-04-24 01:20:00,101.81,101.83,101.8,101.81,195500000.0
2008-04-24 01:21:00,101.81,101.83,101.8,101.8,186100000.0
2008-04-24 01:22:00,101.8,101.81,101.8,101.8,96200000.0
2008-04-24 01:23:00,101.8,101.81,101.8,101.81,51200000.0
2008-04-24 01:24:00,101.81,101.81,101.8,101.81,37900000.0
2008-04-24 01:25:00,101.81,101.83,101.81,101.82,36600000.0
2008-04-24 01:26:00,101.82,101.82,101.82,101.82,1600000.0
2008-04-24 01:27:00,101.82,101.82,101.82,101.82,6400000.0
2008-04-24 01:28:00,101.82,101.82,101.81,101.81,9900000.0
2008-04-24 01:29:00,101.81,101.81,101.81,101.81,34100000.0
2008-04-24 01:30:00,101.81,101.81,101.76,101.76,69400000.0
2008-04-24 01:31:00,101.76,101.78,101.76,101.77,31500000.0
2008-04-24 01:32:00,101.77,101.79,101.77,101.77,51100000.0
2008-04-24 01:33:00,101.77,101.77,101.77,101.77,28600000.0
2008-04-24 01:34:00,101.77,101.77,101.76,101.76,29000000.0
2008-04-24 01:35:00,101.76,101.79,101.76,101.76,38400000.0
2008-04-24 01:36:00,101.76,101.78,101.76,101.78,73500000.0
2008-04-24 01:37:00,101.78,101.78,101.75,101.76,153900000.0
2008-04-24 01:38:00,101.76,101.77,101.76,101.77,43700000.0
2008-04-24 01:39:00,101.77,101.78,101.74,101.77,73800000.0
2008-04-24 01:40:00,101.77,101.77,101.76,101.76,10300000.0
2008-04-24 01:41:00,101.76,101.8,101.76,101.8,40300000.0
2008-04-24 01:42:00,101.8,101.83,101.8,101.81,67600000.0
2008-04-24 01:43:00,101.81,101.85,101.81,101.85,43000000.0
2008-04-24 01:44:00,101.85,101.85,101.84,101.84,7600000.0
2008-04-24 01:45:00,101.84,101.84,101.83,101.83,22300000.0
2008-04-24 01:46:00,101.83,101.83,101.83,101.83,41800000.0
2008-04-24 01:47:00,101.83,101.83,101.83,101.83,30300000.0
2008-04-24 01:48:00,101.83,101.83,101.83,101.83,2200000.0
2008-04-24 01:49:00,101.83,101.84,101.82,101.825,65400000.0
2008-04-24 01:50:00,101.82,101.83,101.815,101.83,12800000.0
2008-04-24 01:51:00,101.83,101.83,101.83,101.83,10000000.0
2008-04-24 01:52:00,101.83,101.83,101.83,101.83,15300000.0
2008-04-24 01:53:00,101.83,101.83,101.82,101.825,24000000.0
2008-04-24 01:54:00,101.825,101.83,101.81,101.83,23600000.0
2008-04-24 01:55:00,101.83,101.835,101.83,101.835,11800000.0
2008-04-24 01:56:00,101.835,101.84,101.83,101.83,38800000.0
2008-04-24 01:57:00,101.83,101.835,101.83,101.835,9700000.0
2008-04-24 01:58:00,101.835,101.84,101.835,101.84,16100000.0
2008-04-24 01:59:00,101.84,101.855,101.84,101.85,20200000.0
2008-04-24 02:00:00,101.85,101.865,101.85,101.86,29500000.0
2008-04-24 02:01:00,101.86,101.86,101.815,101.82,106500000.0
2008-04-24 02:02:00,101.82,101.825,101.795,101.81,46700000.0
2008-04-24 02:03:00,101.81,101.82,101.8,101.805,49000000.0
2008-04-24 02:04:00,101.8,101.8,101.78,101.785,21200000.0
2008-04-24 02:05:00,101.785,101.785,101.775,101.775,5800000.0
2008-04-24 02:06:00,101.775,101.81,101.77,101.78,46200000.0
2008-04-24 02:07:00,101.78,101.815,101.78,101.815,58400000.0
2008-04-24 02:08:00,101.815,101.83,101.775,101.79,61900000.0
2008-04-24 02:09:00,101.79,101.795,101.79,101.79,51100000.0
2008-04-24 02:10:00,101.79,101.795,101.78,101.78,40200000.0
2008-04-24 02:11:00,101.78,101.785,101.75,101.765,119800000.0
2008-04-24 02:12:00,101.765,101.765,101.74,101.74,53200000.0
2008-04-24 02:13:00,101.745,101.785,101.74,101.77,116900000.0
2008-04-24 02:14:00,101.77,101.79,101.76,101.78,29800000.0
2008-04-24 02:15:00,101.78,101.78,101.75,101.75,78600000.0
2008-04-24 02:16:00,101.75,101.75,101.74,101.75,22000000.0
2008-04-24 02:17:00,101.75,101.765,101.74,101.755,88000000.0
2008-04-24 02:18:00,101.755,101.76,101.75,101.75,50400000.0
2008-04-24 02:19:00,101.75,101.76,101.75,101.76,62000000.0
2008-04-24 02:20:00,101.76,101.77,101.74,101.74,44600000.0
2008-04-24 02:21:00,101.745,101.755,101.73,101.735,71200000.0
2008-04-24 02:22:00,101.735,101.74,101.695,101.73,115600000.0
2008-04-24 02:23:00,101.73,101.735,101.73,101.735,105600000.0
2008-04-24 02:24:00,101.735,101.745,101.735,101.735,80400000.0
2008-04-24 02:25:00,101.735,101.75,101.735,101.75,139400000.0
2008-04-24 02:26:00,101.75,101.775,101.715,101.715,117400000.0
2008-04-24 02:27:00,101.715,101.775,101.715,101.775,123000000.0
2008-04-24 02:28:00,101.775,101.785,101.765,101.775,181500000.0
2008-04-24 02:29:00,101.775,101.775,101.765,101.775,94300000.0
2008-04-24 02:30:00,101.775,101.805,101.775,101.795,260400000.0
2008-04-24 02:31:00,101.795,101.795,101.755,101.755,321200000.0
2008-04-24 02:32:00,101.755,101.755,101.755,101.755,32700000.0
2008-04-24 02:33:00,101.755,101.765,101.735,101.735,187500000.0
2008-04-24 02:34:00,101.735,101.755,101.725,101.75,120100000.0
2008-04-24 02:35:00,101.755,101.765,101.74,101.755,158400000.0
2008-04-24 02:36:00,101.755,101.755,101.745,101.755,44900000.0
2008-04-24 02:37:00,101.755,101.755,101.73,101.735,132300000.0
2008-04-24 02:38:00,101.74,101.755,101.725,101.735,261000000.0
2008-04-24 02:39:00,101.735,101.735,101.715,101.725,234100000.0
2008-04-24 02:40:00,101.725,101.745,101.705,101.715,142600001.0
2008-04-24 02:41:00,101.715,101.745,101.695,101.715,461600000.0
2008-04-24 02:42:00,101.715,101.725,101.705,101.725,443700000.0
2008-04-24 02:43:00,101.725,101.755,101.72,101.755,187600000.0
2008-04-24 02:44:00,101.755,101.785,101.755,101.765,163700000.0
2008-04-24 02:45:00,101.765,101.765,101.755,101.755,172900000.0
2008-04-24 02:46:00,101.755,101.765,101.755,101.755,172200000.0
2008-04-24 02:47:00,101.755,101.795,101.755,101.785,239400000.0
2008-04-24 02:48:00,101.785,101.785,101.775,101.785,178400000.0
2008-04-24 02:49:00,101.785,101.805,101.775,101.775,340700000.0
2008-04-24 02:50:00,101.775,101.785,101.755,101.755,339300000.0
2008-04-24 02:51:00,101.755,101.755,101.725,101.745,208900000.0
2008-04-24 02:52:00,101.745,101.785,101.74,101.775,301200000.0
2008-04-24 02:53:00,101.775,101.785,101.765,101.765,139000000.0
2008-04-24 02:54:00,101.765,101.775,101.715,101.715,304700000.0
2008-04-24 02:55:00,101.715,101.75,101.695,101.72,334600000.0
2008-04-24 02:56:00,101.725,101.74,101.715,101.735,122100000.0
2008-04-24 02:57:00,101.735,101.735,101.705,101.725,158000000.0
2008-04-24 02:58:00,101.725,101.745,101.715,101.73,54200000.0
2008-04-24 02:59:00,101.73,101.75,101.725,101.725,80600000.0
2008-04-24 03:00:00,101.725,101.735,101.715,101.715,144200000.0
2008-04-24 03:01:00,101.715,101.725,101.705,101.705,767900000.0
2008-04-24 03:02:00,101.705,101.715,101.685,101.7,201900000.0
2008-04-24 03:03:00,101.7,101.705,101.7,101.705,312100000.0
2008-04-24 03:04:00,101.705,101.725,101.705,101.725,109100000.0
2008-04-24 03:05:00,101.725,101.74,101.675,101.74,468900000.0
2008-04-24 03:06:00,101.73,101.745,101.72,101.735,74400000.0
2008-04-24 03:07:00,101.735,101.735,101.725,101.735,240200000.0
2008-04-24 03:08:00,101.735,101.74,101.675,101.72,127400000.0
2008-04-24 03:09:00,101.725,101.725,101.68,101.685,115000000.0
2008-04-24 03:10:00,101.68,101.705,101.665,101.695,472600000.0
2008-04-24 03:11:00,101.695,101.715,101.685,101.715,361500000.0
2008-04-24 03:12:00,101.715,101.725,101.69,101.695,567000000.0
2008-04-24 03:13:00,101.695,101.72,101.695,101.71,296700000.0
2008-04-24 03:14:00,101.71,101.735,101.705,101.72,162800000.0
2008-04-24 03:15:00,101.72,101.765,101.72,101.745,362500000.0
2008-04-24 03:16:00,101.745,101.765,101.745,101.765,277100000.0
2008-04-24 03:17:00,101.765,101.775,101.725,101.755,246300000.0
2008-04-24 03:18:00,101.755,101.765,101.745,101.75,317200000.0
2008-04-24 03:19:00,101.75,101.765,101.75,101.755,70400000.0
2008-04-24 03:20:00,101.755,101.755,101.745,101.745,79500000.0
2008-04-24 03:21:00,101.745,101.775,101.745,101.765,212900000.0
2008-04-24 03:22:00,101.765,101.765,101.735,101.755,325800000.0
2008-04-24 03:23:00,101.755,101.755,101.725,101.735,260400000.0
2008-04-24 03:24:00,101.735,101.765,101.735,101.74,137700000.0
2008-04-24 03:25:00,101.74,101.745,101.71,101.715,135400000.0
2008-04-24 03:26:00,101.72,101.765,101.715,101.765,233800000.0
2008-04-24 03:27:00,101.76,101.77,101.73,101.745,187700000.0
2008-04-24 03:28:00,101.745,101.785,101.745,101.76,107400000.0
2008-04-24 03:29:00,101.755,101.805,101.755,101.795,240300000.0
2008-04-24 03:30:00,101.795,101.825,101.79,101.805,387900000.0
2008-04-24 03:31:00,101.805,101.825,101.8,101.815,313200000.0
2008-04-24 03:32:00,101.825,101.835,101.805,101.825,229700000.0
2008-04-24 03:33:00,101.825,101.835,101.815,101.815,294000000.0
2008-04-24 03:34:00,101.815,101.835,101.795,101.815,202600000.0
2008-04-24 03:35:00,101.815,101.85,101.795,101.815,346000000.0
2008-04-24 03:36:00,101.815,101.825,101.755,101.775,384200000.0
2008-04-24 03:37:00,101.775,101.79,101.765,101.78,162400000.0
2008-04-24 03:38:00,101.78,101.785,101.735,101.755,465000000.0
2008-04-24 03:39:00,101.755,101.755,101.69,101.695,411800000.0
2008-04-24 03:40:00,101.695,101.695,101.635,101.635,916200000.0
2008-04-24 03:41:00,101.635,101.655,101.625,101.625,822400000.0
2008-04-24 03:42:00,101.625,101.665,101.615,101.655,502700000.0
2008-04-24 03:43:00,101.655,101.665,101.625,101.665,859200000.0
2008-04-24 03:44:00,101.665,101.665,101.625,101.645,252400000.0
2008-04-24 03:45:00,101.645,101.645,101.635,101.645,180400000.0
2008-04-24 03:46:00,101.645,101.645,101.625,101.625,612100000.0
2008-04-24 03:47:00,101.625,101.665,101.615,101.635,533300000.0
2008-04-24 03:48:00,101.635,101.665,101.635,101.66,296300000.0
2008-04-24 03:49:00,101.66,101.665,101.645,101.655,173800000.0
2008-04-24 03:50:00,101.655,101.68,101.645,101.655,259600000.0
2008-04-24 03:51:00,101.685,101.695,101.655,101.685,293900000.0
2008-04-24 03:52:00,101.685,101.715,101.675,101.7,247700000.0
2008-04-24 03:53:00,101.7,101.715,101.69,101.705,159300000.0
2008-04-24 03:54:00,101.705,101.715,101.695,101.715,225200000.0
2008-04-24 03:55:00,101.715,101.725,101.7,101.7,286500000.0
2008-04-24 03:56:00,101.7,101.705,101.665,101.665,188400000.0
2008-04-24 03:57:00,101.665,101.675,101.655,101.665,294400000.0
2008-04-24 03:58:00,101.665,101.665,101.63,101.64,180400000.0
2008-04-24 03:59:00,101.64,101.645,101.59,101.595,336400000.0
2008-04-24 04:00:00,101.595,101.645,101.59,101.645,345700000.0
2008-04-24 04:01:00,101.645,101.655,101.635,101.65,257600000.0
2008-04-24 04:02:00,101.65,101.655,101.645,101.65,87600000.0
2008-04-24 04:03:00,101.645,101.655,101.635,101.645,216000000.0
2008-04-24 04:04:00,101.645,101.645,101.625,101.625,166000000.0
2008-04-24 04:05:00,101.625,101.635,101.615,101.625,218200000.0
2008-04-24 04:06:00,101.625,101.665,101.625,101.635,212600000.0
2008-04-24 04:07:00,101.645,101.665,101.625,101.645,62600000.0
2008-04-24 04:08:00,101.645,101.665,101.625,101.635,180400000.0
2008-04-24 04:09:00,101.635,101.66,101.62,101.645,197700000.0
2008-04-24 04:10:00,101.645,101.655,101.625,101.655,288400000.0
2008-04-24 04:11:00,101.655,101.685,101.635,101.645,206300000.0
2008-04-24 04:12:00,101.645,101.645,101.625,101.635,143100000.0
2008-04-24 04:13:00,101.63,101.635,101.595,101.605,252000000.0
2008-04-24 04:14:00,101.605,101.625,101.585,101.6,194100000.0
2008-04-24 04:15:00,101.6,101.625,101.6,101.615,216200000.0
2008-04-24 04:16:00,101.61,101.665,101.605,101.635,207200000.0
2008-04-24 04:17:00,101.635,101.635,101.605,101.63,196100000.0
2008-04-24 04:18:00,101.63,101.63,101.615,101.625,119600000.0
2008-04-24 04:19:00,101.625,101.625,101.595,101.605,65600000.0
2008-04-24 04:20:00,101.605,101.615,101.585,101.615,141200000.0
2008-04-24 04:21:00,101.615,101.615,101.57,101.59,156900000.0
2008-04-24 04:22:00,101.59,101.605,101.58,101.58,106600000.0
2008-04-24 04:23:00,101.58,101.615,101.58,101.61,119400000.0
2008-04-24 04:24:00,101.61,101.625,101.61,101.615,83600000.0
2008-04-24 04:25:00,101.615,101.625,101.61,101.625,112300000.0
2008-04-24 04:26:00,101.625,101.655,101.625,101.635,229800000.0
2008-04-24 04:27:00,101.635,101.655,101.635,101.655,138600000.0
2008-04-24 04:28:00,101.655,101.655,101.625,101.63,179000000.0
2008-04-24 04:29:00,101.63,101.665,101.625,101.66,203400000.0
2008-04-24 04:30:00,101.655,101.665,101.655,101.655,100800000.0
2008-04-24 04:31:00,101.655,101.675,101.655,101.665,143300000.0
2008-04-24 04:32:00,101.665,101.665,101.655,101.665,105500000.0
2008-04-24 04:33:00,101.665,101.695,101.655,101.675,339700000.0
2008-04-24 04:34:00,101.675,101.705,101.675,101.705,257700000.0
2008-04-24 04:35:00,101.705,101.705,101.65,101.65,342700000.0
2008-04-24 04:36:00,101.65,101.685,101.65,101.685,271000000.0
2008-04-24 04:37:00,101.685,101.695,101.645,101.65,377300000.0
2008-04-24 04:38:00,101.665,101.665,101.635,101.65,343899999.0
2008-04-24 04:39:00,101.645,101.695,101.635,101.685,287000000.0
2008-04-24 04:40:00,101.685,101.695,101.655,101.655,184300000.0
2008-04-24 04:41:00,101.655,101.685,101.645,101.685,394100000.0
2008-04-24 04:42:00,101.685,101.685,101.665,101.665,206500000.0
2008-04-24 04:43:00,101.665,101.685,101.66,101.665,318200000.0
2008-04-24 04:44:00,101.665,101.695,101.665,101.685,359000000.0
2008-04-24 04:45:00,101.685,101.7,101.675,101.675,290600000.0
2008-04-24 04:46:00,101.675,101.675,101.665,101.665,108799999.0
2008-04-24 04:47:00,101.665,101.695,101.655,101.675,272100000.0
2008-04-24 04:48:00,101.675,101.685,101.645,101.665,265700000.0
2008-04-24 04:49:00,101.665,101.695,101.655,101.695,214300000.0
2008-04-24 04:50:00,101.695,101.695,101.685,101.685,386500000.0
2008-04-24 04:51:00,101.685,101.695,101.685,101.695,143500000.0
2008-04-24 04:52:00,101.695,101.695,101.675,101.675,172000000.0
2008-04-24 04:53:00,101.675,101.675,101.655,101.675,92400000.0
2008-04-24 04:54:00,101.675,101.675,101.665,101.675,102400000.0
2008-04-24 04:55:00,101.675,101.705,101.675,101.695,251900000.0
2008-04-24 04:56:00,101.695,101.695,101.64,101.655,135800000.0
2008-04-24 04:57:00,101.655,101.67,101.655,101.67,95700000.0
2008-04-24 04:58:00,101.67,101.68,101.665,101.675,64300000.0
2008-04-24 04:59:00,101.675,101.685,101.675,101.675,86200000.0
2008-04-24 05:00:00,101.675,101.72,101.67,101.69,303800000.0
2008-04-24 05:01:00,101.695,101.705,101.685,101.705,202000000.0
2008-04-24 05:02:00,101.705,101.705,101.695,101.695,105600000.0
2008-04-24 05:03:00,101.695,101.735,101.695,101.735,274500000.0
2008-04-24 05:04:00,101.735,101.735,101.695,101.695,109000000.0
2008-04-24 05:05:00,101.695,101.705,101.68,101.695,187600000.0
2008-04-24 05:06:00,101.695,101.73,101.69,101.69,56200000.0
2008-04-24 05:07:00,101.715,101.73,101.69,101.695,31700000.0
2008-04-24 05:08:00,101.695,101.705,101.695,101.705,20000000.0
2008-04-24 05:09:00,101.705,101.71,101.69,101.695,49500000.0
2008-04-24 05:10:00,101.695,101.705,101.685,101.685,71100000.0
2008-04-24 05:11:00,101.705,101.72,101.685,101.685,92800000.0
2008-04-24 05:12:00,101.685,101.695,101.685,101.695,93600000.0
2008-04-24 05:13:00,101.695,101.745,101.695,101.715,251200000.0
2008-04-24 05:14:00,101.715,101.745,101.705,101.715,247600000.0
2008-04-24 05:15:00,101.715,101.725,101.71,101.72,193800000.0
2008-04-24 05:16:00,101.72,101.725,101.715,101.715,75500000.0
2008-04-24 05:17:00,101.71,101.745,101.705,101.73,248900000.0
2008-04-24 05:18:00,101.73,101.75,101.715,101.72,531200000.0
2008-04-24 05:19:00,101.72,101.735,101.715,101.735,143500000.0
2008-04-24 05:20:00,101.735,101.735,101.725,101.725,52400000.0
2008-04-24 05:21:00,101.725,101.755,101.725,101.745,134400000.0
2008-04-24 05:22:00,101.745,101.755,101.715,101.715,318700000.0
2008-04-24 05:23:00,101.715,101.725,101.715,101.725,82100000.0
2008-04-24 05:24:00,101.725,101.725,101.705,101.715,174800000.0
2008-04-24 05:25:00,101.715,101.725,101.69,101.705,199000000.0
2008-04-24 05:26:00,101.705,101.705,101.68,101.705,140000000.0
2008-04-24 05:27:00,101.7,101.705,101.695,101.695,87700000.0
2008-04-24 05:28:00,101.695,101.695,101.685,101.685,61600000.0
2008-04-24 05:29:00,101.685,101.69,101.675,101.685,591000000.0
2008-04-24 05:30:00,101.685,101.705,101.68,101.705,638000000.0
2008-04-24 05:31:00,101.705,101.705,101.69,101.695,831600000.0
2008-04-24 05:32:00,101.695,101.695,101.695,101.695,820800000.0
2008-04-24 05:33:00,101.695,101.695,101.685,101.695,730400000.0
2008-04-24 05:34:00,101.695,101.695,101.69,101.695,614400000.0
2008-04-24 05:35:00,101.695,101.695,101.69,101.695,735600000.0
2008-04-24 05:36:00,101.695,101.695,101.685,101.695,822400000.0
2008-04-24 05:37:00,101.695,101.715,101.69,101.715,444200000.0
2008-04-24 05:38:00,101.715,101.745,101.715,101.745,1114100000.0
2008-04-24 05:39:00,101.745,101.745,101.7,101.73,577400000.0
2008-04-24 05:40:00,101.73,101.735,101.715,101.725,564800000.0
2008-04-24 05:41:00,101.725,101.775,101.725,101.775,955400000.0
2008-04-24 05:42:00,101.775,101.785,101.76,101.785,662400000.0
2008-04-24 05:43:00,101.785,101.795,101.775,101.775,481500000.0
2008-04-24 05:44:00,101.775,101.805,101.775,101.785,869900000.0
2008-04-24 05:45:00,101.785,101.815,101.78,101.79,617500000.0
2008-04-24 05:46:00,101.79,101.805,101.785,101.795,589500000.0
2008-04-24 05:47:00,101.795,101.795,101.77,101.78,739600000.0
2008-04-24 05:48:00,101.78,101.795,101.775,101.78,538500000.0
2008-04-24 05:49:00,101.78,101.785,101.775,101.775,768800000.0
2008-04-24 05:50:00,101.775,101.775,101.765,101.765,598300000.0
2008-04-24 05:51:00,101.765,101.81,101.765,101.81,603600000.0
2008-04-24 05:52:00,101.81,101.82,101.79,101.805,610600000.0
2008-04-24 05:53:00,101.805,101.815,101.805,101.805,755600000.0
2008-04-24 05:54:00,101.805,101.805,101.795,101.805,807200000.0
2008-04-24 05:55:00,101.805,101.815,101.8,101.805,558300000.0
2008-04-24 05:56:00,101.805,101.805,101.8,101.805,613200000.0
2008-04-24 05:57:00,101.805,101.805,101.79,101.79,663600000.0
2008-04-24 05:58:00,101.79,101.805,101.79,101.795,506000000.0
2008-04-24 05:59:00,101.795,101.805,101.785,101.785,366400000.0
2008-04-24 06:00:00,101.785,101.805,101.78,101.805,558000000.0
2008-04-24 06:01:00,101.805,101.815,101.79,101.795,580800000.0
2008-04-24 06:02:00,101.795,101.805,101.79,101.805,782600000.0
2008-04-24 06:03:00,101.805,101.815,101.79,101.805,741100000.0
2008-04-24 06:04:00,101.805,101.805,101.79,101.795,388400000.0
2008-04-24 06:05:00,101.795,101.805,101.785,101.795,762800000.0
2008-04-24 06:06:00,101.795,101.795,101.795,101.795,828000000.0
2008-04-24 06:07:00,101.795,101.795,101.785,101.785,814800000.0
2008-04-24 06:08:00,101.785,101.785,101.775,101.785,612400000.0
2008-04-24 06:09:00,101.785,101.785,101.775,101.775,812800000.0
2008-04-24 06:10:00,101.775,101.775,101.775,101.775,840300000.0
2008-04-24 06:11:00,101.775,101.775,101.755,101.765,872300000.0
2008-04-24 06:12:00,101.765,101.775,101.755,101.76,617300000.0
2008-04-24 06:13:00,101.76,101.785,101.76,101.785,1822300000.0
2008-04-24 06:14:00,101.785,101.79,101.77,101.775,677700000.0
2008-04-24 06:15:00,101.775,101.775,101.76,101.765,737300000.0
2008-04-24 06:16:00,101.765,101.765,101.745,101.755,649500000.0
2008-04-24 06:17:00,101.755,101.765,101.735,101.745,811200000.0
2008-04-24 06:18:00,101.745,101.775,101.745,101.775,900000000.0
2008-04-24 06:19:00,101.775,101.805,101.775,101.785,783600000.0
2008-04-24 06:20:00,101.785,101.785,101.755,101.765,945600000.0
2008-04-24 06:21:00,101.765,101.79,101.765,101.78,612400000.0
2008-04-24 06:22:00,101.78,101.815,101.78,101.8,561600000.0
2008-04-24 06:23:00,101.8,101.805,101.73,101.76,1081800000.0
2008-04-24 06:24:00,101.76,101.81,101.76,101.775,996400000.0
2008-04-24 06:25:00,101.775,101.775,101.755,101.76,556400000.0
2008-04-24 06:26:00,101.76,101.785,101.76,101.77,559700000.0
2008-04-24 06:27:00,101.77,101.775,101.77,101.775,791200000.0
2008-04-24 06:28:00,101.775,101.795,101.775,101.79,775600000.0
2008-04-24 06:29:00,101.79,101.795,101.775,101.79,443300000.0
2008-04-24 06:30:00,101.79,101.805,101.79,101.795,716800000.0
2008-04-24 06:31:00,101.795,101.805,101.775,101.775,741700000.0
2008-04-24 06:32:00,101.775,101.795,101.775,101.775,890800000.0
2008-04-24 06:33:00,101.775,101.775,101.755,101.76,741600000.0
2008-04-24 06:34:00,101.76,101.785,101.755,101.765,828300001.0
2008-04-24 06:35:00,101.765,101.785,101.76,101.785,615000000.0
2008-04-24 06:36:00,101.785,101.785,101.745,101.755,655500000.0
2008-04-24 06:37:00,101.755,101.755,101.755,101.755,768000000.0
2008-04-24 06:38:00,101.755,101.765,101.755,101.765,863200000.0
2008-04-24 06:39:00,101.765,101.785,101.765,101.785,816900000.0
2008-04-24 06:40:00,101.785,101.785,101.77,101.775,562800000.0
2008-04-24 06:41:00,101.775,101.78,101.765,101.775,360900000.0
2008-04-24 06:42:00,101.775,101.795,101.77,101.79,342700000.0
2008-04-24 06:43:00,101.79,101.825,101.785,101.785,884600000.0
2008-04-24 06:44:00,101.785,101.795,101.785,101.795,971900000.0
2008-04-24 06:45:00,101.795,101.8,101.78,101.795,884600000.0
2008-04-24 06:46:00,101.795,101.795,101.785,101.795,820000000.0
2008-04-24 06:47:00,101.795,101.805,101.795,101.8,497200000.0
2008-04-24 06:48:00,101.8,101.805,101.795,101.795,190000000.0
2008-04-24 06:49:00,101.795,101.805,101.795,101.795,868300000.0
2008-04-24 06:50:00,101.795,101.805,101.795,101.805,832800000.0
2008-04-24 06:51:00,101.805,101.805,101.8,101.805,802600000.0
2008-04-24 06:52:00,101.805,101.805,101.795,101.805,644200000.0
2008-04-24 06:53:00,101.805,101.825,101.805,101.805,827600000.0
2008-04-24 06:54:00,101.805,101.845,101.805,101.835,653200000.0
2008-04-24 06:55:00,101.835,101.835,101.81,101.81,744700000.0
2008-04-24 06:56:00,101.81,101.82,101.795,101.805,772400000.0
2008-04-24 06:57:00,101.805,101.84,101.805,101.815,545400000.0
2008-04-24 06:58:00,101.815,101.865,101.815,101.845,616000000.0
2008-04-24 06:59:00,101.845,101.845,101.835,101.845,642000000.0
2008-04-24 07:00:00,101.845,101.845,101.83,101.83,733200000.0
2008-04-24 07:01:00,101.83,101.83,101.825,101.825,785600000.0
2008-04-24 07:02:00,101.825,101.825,101.825,101.825,823200000.0
2008-04-24 07:03:00,101.825,101.83,101.82,101.83,511600000.0
2008-04-24 07:04:00,101.83,101.83,101.805,101.825,469200000.0
2008-04-24 07:05:00,101.825,101.835,101.805,101.815,539400000.0
2008-04-24 07:06:00,101.815,101.835,101.805,101.815,399300000.0
2008-04-24 07:07:00,101.815,101.855,101.805,101.855,616500000.0
2008-04-24 07:08:00,101.855,101.855,101.825,101.855,775100000.0
2008-04-24 07:09:00,101.855,101.855,101.825,101.855,633200000.0
2008-04-24 07:10:00,101.855,101.855,101.805,101.815,560700000.0
2008-04-24 07:11:00,101.815,101.825,101.79,101.795,686800000.0
2008-04-24 07:12:00,101.795,101.795,101.785,101.79,737800000.0
2008-04-24 07:13:00,101.795,101.795,101.785,101.795,533500000.0
2008-04-24 07:14:00,101.795,101.805,101.765,101.765,385000000.0
2008-04-24 07:15:00,101.765,101.775,101.765,101.775,1150800000.0
2008-04-24 07:16:00,101.775,101.785,101.765,101.775,801000000.0
2008-04-24 07:17:00,101.775,101.785,101.775,101.775,995900000.0
2008-04-24 07:18:00,101.775,101.775,101.775,101.775,897600000.0
2008-04-24 07:19:00,101.775,101.775,101.765,101.775,933200000.0
2008-04-24 07:20:00,101.775,101.775,101.755,101.775,586300000.0
2008-04-24 07:21:00,101.775,101.8,101.76,101.775,765600000.0
2008-04-24 07:22:00,101.775,101.785,101.775,101.785,590800000.0
2008-04-24 07:23:00,101.785,101.83,101.775,101.815,628500000.0
2008-04-24 07:24:00,101.815,101.835,101.815,101.825,684700000.0
2008-04-24 07:25:00,101.825,101.83,101.82,101.825,646400000.0
2008-04-24 07:26:00,101.82,101.825,101.81,101.815,708700000.0
2008-04-24 07:27:00,101.815,101.83,101.81,101.83,457700000.0
2008-04-24 07:28:00,101.83,101.835,101.815,101.835,519100000.0
2008-04-24 07:29:00,101.835,101.84,101.835,101.835,821000000.0
2008-04-24 07:30:00,101.835,101.84,101.82,101.835,631900000.0
2008-04-24 07:31:00,101.835,101.84,101.825,101.84,601100000.0
2008-04-24 07:32:00,101.84,101.845,101.81,101.83,236500000.0
2008-04-24 07:33:00,101.83,101.835,101.81,101.835,385100000.0
2008-04-24 07:34:00,101.835,101.85,101.805,101.82,460600000.0
2008-04-24 07:35:00,101.82,101.825,101.815,101.815,476500000.0
2008-04-24 07:36:00,101.815,101.83,101.81,101.815,302700000.0
2008-04-24 07:37:00,101.815,101.825,101.81,101.82,524800000.0
2008-04-24 07:38:00,101.82,101.835,101.815,101.835,861100000.0
2008-04-24 07:39:00,101.835,101.835,101.825,101.825,628400000.0
2008-04-24 07:40:00,101.825,101.845,101.825,101.835,703000000.0
2008-04-24 07:41:00,101.835,101.855,101.825,101.835,721100000.0
2008-04-24 07:42:00,101.835,101.855,101.825,101.83,445900000.0
2008-04-24 07:43:00,101.83,101.84,101.82,101.825,690700000.0
2008-04-24 07:44:00,101.825,101.845,101.8,101.81,395800000.0
2008-04-24 07:45:00,101.81,101.835,101.8,101.825,464700000.0
2008-04-24 07:46:00,101.825,101.845,101.825,101.83,549600000.0
2008-04-24 07:47:00,101.83,101.845,101.83,101.84,307100000.0
2008-04-24 07:48:00,101.84,101.865,101.8,101.805,401700000.0
2008-04-24 07:49:00,101.805,101.845,101.8,101.81,437800000.0
2008-04-24 07:50:00,101.81,101.815,101.79,101.805,261100000.0
2008-04-24 07:51:00,101.805,101.835,101.805,101.825,258400000.0
2008-04-24 07:52:00,101.825,101.835,101.825,101.83,472800000.0
2008-04-24 07:53:00,101.83,101.835,101.815,101.825,687100000.0
2008-04-24 07:54:00,101.825,101.84,101.825,101.835,624600000.0
2008-04-24 07:55:00,101.835,101.855,101.835,101.85,667400000.0
2008-04-24 07:56:00,101.85,101.85,101.815,101.815,360100000.0
2008-04-24 07:57:00,101.815,101.815,101.785,101.805,640300000.0
2008-04-24 07:58:00,101.805,101.815,101.79,101.8,304700000.0
2008-04-24 07:59:00,101.8,101.83,101.795,101.83,372300000.0
2008-04-24 08:00:00,101.83,101.83,101.79,101.815,290300000.0
2008-04-24 08:01:00,101.82,101.84,101.8,101.84,150800000.0
2008-04-24 08:02:00,101.84,101.84,101.8,101.81,122000000.0
2008-04-24 08:03:00,101.81,101.83,101.805,101.825,135800000.0
2008-04-24 08:04:00,101.815,101.82,101.78,101.785,687700000.0
2008-04-24 08:05:00,101.785,101.86,101.785,101.86,442900000.0
2008-04-24 08:06:00,101.87,101.875,101.82,101.86,305400000.0
2008-04-24 08:07:00,101.86,101.89,101.855,101.875,510400000.0
2008-04-24 08:08:00,101.875,101.875,101.84,101.85,424600000.0
2008-04-24 08:09:00,101.85,101.885,101.84,101.865,448700000.0
2008-04-24 08:10:00,101.865,101.875,101.835,101.86,257400000.0
2008-04-24 08:11:00,101.87,101.875,101.825,101.845,388600000.0
2008-04-24 08:12:00,101.845,101.845,101.82,101.84,488800000.0
2008-04-24 08:13:00,101.84,101.86,101.83,101.855,471700000.0
2008-04-24 08:14:00,101.855,101.87,101.84,101.84,598400000.0
2008-04-24 08:15:00,101.84,101.86,101.825,101.84,378200000.0
2008-04-24 08:16:00,101.84,101.885,101.825,101.88,286400000.0
2008-04-24 08:17:00,101.88,101.88,101.85,101.865,592800000.0
2008-04-24 08:18:00,101.865,101.87,101.85,101.85,697500000.0
2008-04-24 08:19:00,101.845,101.9,101.845,101.88,306300000.0
2008-04-24 08:20:00,101.88,101.895,101.87,101.885,269400000.0
2008-04-24 08:21:00,101.885,101.89,101.85,101.865,289400000.0
2008-04-24 08:22:00,101.865,101.87,101.815,101.82,238600000.0
2008-04-24 08:23:00,101.825,101.825,101.79,101.79,447200000.0
2008-04-24 08:24:00,101.79,101.825,101.79,101.825,330700000.0
2008-04-24 08:25:00,101.825,101.83,101.795,101.8,523600000.0
2008-04-24 08:26:00,101.8,101.815,101.77,101.8,371100000.0
2008-04-24 08:27:00,101.8,101.81,101.79,101.79,280400000.0
2008-04-24 08:28:00,101.79,101.815,101.775,101.785,584400000.0
2008-04-24 08:29:00,101.795,101.81,101.755,101.76,510900000.0
2008-04-24 08:30:00,101.76,101.79,101.75,101.765,106200000.0
2008-04-24 08:31:00,101.765,101.78,101.75,101.76,130100000.0
2008-04-24 08:32:00,101.75,101.78,101.75,101.765,181700000.0
2008-04-24 08:33:00,101.765,101.8,101.755,101.77,355500000.0
2008-04-24 08:34:00,101.77,101.78,101.75,101.76,238400000.0
2008-04-24 08:35:00,101.76,101.78,101.74,101.75,144000000.0
2008-04-24 08:36:00,101.75,101.77,101.75,101.76,113400000.0
2008-04-24 08:37:00,101.76,101.77,101.73,101.74,131700000.0
2008-04-24 08:38:00,101.74,101.75,101.71,101.72,101600000.0
2008-04-24 08:39:00,101.71,101.72,101.67,101.68,91600000.0
2008-04-24 08:40:00,101.68,101.71,101.68,101.69,102400000.0
2008-04-24 08:41:00,101.69,101.73,101.68,101.7,101800000.0
2008-04-24 08:42:00,101.7,101.72,101.68,101.71,99000000.0
2008-04-24 08:43:00,101.71,101.72,101.67,101.7,108000000.0
2008-04-24 08:44:00,101.7,101.74,101.69,101.73,104200000.0
2008-04-24 08:45:00,101.72,101.75,101.72,101.75,99000000.0
2008-04-24 08:46:00,101.75,101.81,101.745,101.79,100800000.0
2008-04-24 08:47:00,101.79,101.83,101.79,101.8,101600000.0
2008-04-24 08:48:00,101.8,101.8,101.76,101.78,127500000.0
2008-04-24 08:49:00,101.78,101.8,101.75,101.8,106200000.0
2008-04-24 08:50:00,101.8,101.81,101.75,101.8,127700000.0
2008-04-24 08:51:00,101.8,101.84,101.79,101.81,114600000.0
2008-04-24 08:52:00,101.81,101.81,101.78,101.8,105400000.0
2008-04-24 08:53:00,101.8,101.81,101.79,101.79,119800000.0
2008-04-24 08:54:00,101.79,101.82,101.77,101.8,108800000.0
2008-04-24 08:55:00,101.8,101.83,101.78,101.79,108800000.0
2008-04-24 08:56:00,101.79,101.84,101.78,101.82,106500000.0
2008-04-24 08:57:00,101.82,101.83,101.78,101.8,104200000.0
2008-04-24 08:58:00,101.8,101.87,101.8,101.85,105800000.0
2008-04-24 08:59:00,101.84,101.88,101.83,101.85,96800000.0
2008-04-24 09:00:00,101.85,101.86,101.78,101.79,97800000.0
2008-04-24 09:01:00,101.79,101.82,101.77,101.82,120300000.0
2008-04-24 09:02:00,101.82,101.82,101.79,101.81,111400000.0
2008-04-24 09:03:00,101.81,101.82,101.79,101.8,112200000.0
2008-04-24 09:04:00,101.8,101.82,101.79,101.8,212700000.0
2008-04-24 09:05:00,101.8,101.8,101.75,101.76,191200000.0
2008-04-24 09:06:00,101.76,101.79,101.76,101.76,116600000.0
2008-04-24 09:07:00,101.76,101.79,101.755,101.76,182500000.0
2008-04-24 09:08:00,101.76,101.76,101.73,101.745,333900000.0
2008-04-24 09:09:00,101.74,101.79,101.74,101.79,138600000.0
2008-04-24 09:10:00,101.79,101.8,101.765,101.79,262900000.0
2008-04-24 09:11:00,101.79,101.81,101.775,101.79,144500000.0
2008-04-24 09:12:00,101.79,101.81,101.79,101.79,129900000.0
2008-04-24 09:13:00,101.79,101.82,101.78,101.8,112600000.0
2008-04-24 09:14:00,101.8,101.84,101.8,101.83,137600000.0
2008-04-24 09:15:00,101.83,101.83,101.81,101.82,123100000.0
2008-04-24 09:16:00,101.82,101.84,101.82,101.82,135000000.0
2008-04-24 09:17:00,101.82,101.84,101.795,101.82,194400000.0
2008-04-24 09:18:00,101.82,101.85,101.82,101.83,111600000.0
2008-04-24 09:19:00,101.83,101.86,101.81,101.84,199800000.0
2008-04-24 09:20:00,101.84,101.88,101.84,101.85,208800000.0
2008-04-24 09:21:00,101.85,101.87,101.83,101.84,165200000.0
2008-04-24 09:22:00,101.84,101.87,101.825,101.86,303800000.0
2008-04-24 09:23:00,101.86,101.87,101.84,101.86,105000000.0
2008-04-24 09:24:00,101.86,101.87,101.83,101.84,135000000.0
2008-04-24 09:25:00,101.83,101.835,101.79,101.815,343300000.0
2008-04-24 09:26:00,101.815,101.855,101.805,101.83,174200000.0
2008-04-24 09:27:00,101.83,101.865,101.825,101.84,216200000.0
2008-04-24 09:28:00,101.84,101.865,101.825,101.845,145300000.0
2008-04-24 09:29:00,101.845,101.855,101.805,101.825,133500000.0
2008-04-24 09:30:00,101.825,101.87,101.825,101.87,197000000.0
2008-04-24 09:31:00,101.87,101.88,101.855,101.86,254700000.0
2008-04-24 09:32:00,101.86,101.875,101.845,101.865,195900000.0
2008-04-24 09:33:00,101.865,101.87,101.83,101.835,140900000.0
2008-04-24 09:34:00,101.835,101.855,101.825,101.825,124800000.0
2008-04-24 09:35:00,101.83,101.835,101.8,101.82,188000000.0
2008-04-24 09:36:00,101.82,101.84,101.775,101.8,157300000.0
2008-04-24 09:37:00,101.8,101.84,101.785,101.815,191200000.0
2008-04-24 09:38:00,101.815,101.815,101.785,101.805,331800000.0
2008-04-24 09:39:00,101.805,101.88,101.805,101.865,256400000.0
2008-04-24 09:40:00,101.865,101.9,101.85,101.855,210100000.0
2008-04-24 09:41:00,101.855,101.895,101.855,101.865,215700000.0
2008-04-24 09:42:00,101.865,101.875,101.825,101.83,168100000.0
2008-04-24 09:43:00,101.83,101.845,101.805,101.845,286700000.0
2008-04-24 09:44:00,101.845,101.865,101.825,101.855,242900000.0
2008-04-24 09:45:00,101.855,101.855,101.835,101.84,189200000.0
2008-04-24 09:46:00,101.845,101.855,101.835,101.845,136500000.0
2008-04-24 09:47:00,101.845,101.845,101.815,101.825,151100000.0
2008-04-24 09:48:00,101.815,101.845,101.815,101.83,165100000.0
2008-04-24 09:49:00,101.83,101.83,101.78,101.795,280300000.0
2008-04-24 09:50:00,101.795,101.8,101.775,101.785,222200000.0
2008-04-24 09:51:00,101.785,101.82,101.775,101.815,335600000.0
2008-04-24 09:52:00,101.81,101.875,101.81,101.83,140300000.0
2008-04-24 09:53:00,101.83,101.855,101.82,101.835,135600000.0
2008-04-24 09:54:00,101.83,101.875,101.815,101.825,146300000.0
2008-04-24 09:55:00,101.825,101.87,101.815,101.845,119600000.0
2008-04-24 09:56:00,101.845,101.855,101.835,101.85,122400000.0
2008-04-24 09:57:00,101.85,101.875,101.825,101.83,125600000.0
2008-04-24 09:58:00,101.83,101.845,101.815,101.83,142600000.0
2008-04-24 09:59:00,101.83,101.845,101.8,101.81,271800000.0
2008-04-24 10:00:00,101.81,101.825,101.62,101.665,170500000.0
2008-04-24 10:01:00,101.665,101.725,101.64,101.705,169200000.0
2008-04-24 10:02:00,101.705,101.745,101.675,101.695,139500000.0
2008-04-24 10:03:00,101.69,101.71,101.65,101.655,237000000.0
2008-04-24 10:04:00,101.655,101.675,101.585,101.605,270500000.0
2008-04-24 10:05:00,101.605,101.63,101.565,101.595,278200000.0
2008-04-24 10:06:00,101.595,101.61,101.575,101.605,163000000.0
2008-04-24 10:07:00,101.59,101.615,101.585,101.585,307400000.0
2008-04-24 10:08:00,101.58,101.605,101.565,101.59,365900000.0
2008-04-24 10:09:00,101.59,101.6,101.515,101.515,231500000.0
2008-04-24 10:10:00,101.515,101.535,101.465,101.515,433500000.0
2008-04-24 10:11:00,101.505,101.525,101.45,101.465,488300000.0
2008-04-24 10:12:00,101.465,101.495,101.455,101.485,372100000.0
2008-04-24 10:13:00,101.475,101.505,101.435,101.505,295400000.0
2008-04-24 10:14:00,101.505,101.515,101.465,101.515,510300000.0
2008-04-24 10:15:00,101.515,101.535,101.465,101.475,180100000.0
2008-04-24 10:16:00,101.485,101.515,101.475,101.475,207600000.0
2008-04-24 10:17:00,101.475,101.485,101.435,101.435,169300000.0
2008-04-24 10:18:00,101.44,101.465,101.365,101.395,288100000.0
2008-04-24 10:19:00,101.395,101.43,101.365,101.425,282800000.0
2008-04-24 10:20:00,101.425,101.435,101.365,101.385,292500000.0
2008-04-24 10:21:00,101.385,101.43,101.385,101.395,381300000.0
2008-04-24 10:22:00,101.395,101.395,101.325,101.325,517300000.0
2008-04-24 10:23:00,101.325,101.355,101.295,101.3,300100000.0
2008-04-24 10:24:00,101.3,101.385,101.295,101.335,161200000.0
2008-04-24 10:25:00,101.335,101.365,101.315,101.325,228000000.0
2008-04-24 10:26:00,101.325,101.325,101.255,101.265,220300000.0
2008-04-24 10:27:00,101.265,101.295,101.26,101.27,148400000.0
2008-04-24 10:28:00,101.27,101.345,101.265,101.315,380300000.0
2008-04-24 10:29:00,101.32,101.405,101.31,101.385,132400000.0
2008-04-24 10:30:00,101.385,101.43,101.35,101.375,148100000.0
2008-04-24 10:31:00,101.375,101.4,101.35,101.385,143400000.0
2008-04-24 10:32:00,101.385,101.425,101.335,101.385,294700000.0
2008-04-24 10:33:00,101.385,101.425,101.365,101.415,150200000.0
2008-04-24 10:34:00,101.415,101.43,101.32,101.34,263000000.0
2008-04-24 10:35:00,101.34,101.35,101.305,101.32,248300000.0
2008-04-24 10:36:00,101.315,101.385,101.315,101.365,151000000.0
2008-04-24 10:37:00,101.365,101.375,101.315,101.325,139400000.0
2008-04-24 10:38:00,101.325,101.4,101.32,101.39,117600000.0
2008-04-24 10:39:00,101.39,101.42,101.375,101.415,268500000.0
2008-04-24 10:40:00,101.41,101.42,101.375,101.4,141100000.0
2008-04-24 10:41:00,101.405,101.43,101.38,101.405,113200000.0
2008-04-24 10:42:00,101.405,101.415,101.375,101.395,88500000.0
2008-04-24 10:43:00,101.395,101.41,101.35,101.365,97700000.0
2008-04-24 10:44:00,101.365,101.39,101.335,101.34,95800000.0
2008-04-24 10:45:00,101.34,101.355,101.305,101.33,90000000.0
2008-04-24 10:46:00,101.33,101.345,101.305,101.345,72700000.0
2008-04-24 10:47:00,101.345,101.345,101.305,101.325,128100000.0
2008-04-24 10:48:00,101.325,101.335,101.31,101.315,84900000.0
2008-04-24 10:49:00,101.31,101.34,101.295,101.305,101100000.0
2008-04-24 10:50:00,101.305,101.325,101.285,101.295,136200000.0
2008-04-24 10:51:00,101.29,101.325,101.29,101.325,82400000.0
2008-04-24 10:52:00,101.325,101.34,101.315,101.34,121500000.0
2008-04-24 10:53:00,101.34,101.345,101.3,101.305,173900000.0
2008-04-24 10:54:00,101.31,101.335,101.31,101.335,81200000.0
2008-04-24 10:55:00,101.335,101.34,101.32,101.34,41800000.0
2008-04-24 10:56:00,101.34,101.355,101.31,101.325,90300000.0
2008-04-24 10:57:00,101.325,101.34,101.305,101.33,97200000.0
2008-04-24 10:58:00,101.33,101.34,101.265,101.265,113100000.0
2008-04-24 10:59:00,101.27,101.285,101.255,101.275,60800000.0
2008-04-24 11:00:00,101.275,101.285,101.19,101.2,97200000.0
2008-04-24 11:01:00,101.185,101.215,101.145,101.145,106300000.0
2008-04-24 11:02:00,101.15,101.225,101.15,101.21,144500000.0
2008-04-24 11:03:00,101.21,101.23,101.12,101.13,112400000.0
2008-04-24 11:04:00,101.13,101.135,101.055,101.065,123300000.0
2008-04-24 11:05:00,101.075,101.095,101.045,101.09,177400000.0
2008-04-24 11:06:00,101.09,101.125,101.09,101.095,300800000.0
2008-04-24 11:07:00,101.095,101.11,101.04,101.05,134200000.0
2008-04-24 11:08:00,101.05,101.1,101.05,101.08,204700000.0
2008-04-24 11:09:00,101.075,101.085,101.045,101.075,144100000.0
2008-04-24 11:10:00,101.075,101.095,101.07,101.09,82400000.0
2008-04-24 11:11:00,101.09,101.105,101.085,101.105,72200000.0
2008-04-24 11:12:00,101.105,101.105,101.08,101.095,85000000.0
2008-04-24 11:13:00,101.09,101.105,101.06,101.085,92600000.0
2008-04-24 11:14:00,101.08,101.095,101.075,101.085,135600000.0
2008-04-24 11:15:00,101.085,101.09,101.055,101.08,78800000.0
2008-04-24 11:16:00,101.08,101.095,101.075,101.075,66500000.0
2008-04-24 11:17:00,101.075,101.09,101.045,101.045,186600000.0
2008-04-24 11:18:00,101.045,101.07,101.025,101.04,262700000.0
2008-04-24 11:19:00,101.035,101.045,100.95,100.955,184800000.0
2008-04-24 11:20:00,100.965,100.985,100.915,100.93,247000000.0
2008-04-24 11:21:00,100.935,101.05,100.93,101.035,123200000.0
2008-04-24 11:22:00,101.035,101.045,101.015,101.03,426300000.0
2008-04-24 11:23:00,101.035,101.04,101.015,101.025,307000000.0
2008-04-24 11:24:00,101.025,101.055,101.015,101.055,228100000.0
2008-04-24 11:25:00,101.055,101.08,101.035,101.055,128100000.0
2008-04-24 11:26:00,101.055,101.065,101.035,101.04,178400000.0
2008-04-24 11:27:00,101.035,101.085,101.035,101.07,262200000.0
2008-04-24 11:28:00,101.07,101.12,101.065,101.105,193100000.0
2008-04-24 11:29:00,101.115,101.115,101.095,101.105,417200000.0
2008-04-24 11:30:00,101.105,101.11,101.085,101.085,82800000.0
2008-04-24 11:31:00,101.085,101.09,101.055,101.055,143700000.0
2008-04-24 11:32:00,101.055,101.09,101.045,101.085,70000000.0
2008-04-24 11:33:00,101.085,101.095,101.08,101.085,104400000.0
2008-04-24 11:34:00,101.08,101.095,101.055,101.095,106200000.0
2008-04-24 11:35:00,101.095,101.1,101.085,101.095,142600000.0
2008-04-24 11:36:00,101.095,101.105,101.06,101.085,141500000.0
2008-04-24 11:37:00,101.085,101.105,101.075,101.1,81100000.0
2008-04-24 11:38:00,101.1,101.105,101.095,101.105,61600000.0
2008-04-24 11:39:00,101.105,101.135,101.1,101.125,98100000.0
2008-04-24 11:40:00,101.125,101.14,101.11,101.12,65800000.0
2008-04-24 11:41:00,101.115,101.12,101.115,101.115,58300000.0
2008-04-24 11:42:00,101.115,101.14,101.11,101.13,133400000.0
2008-04-24 11:43:00,101.135,101.19,101.12,101.18,128700000.0
2008-04-24 11:44:00,101.185,101.2,101.18,101.18,69400000.0
2008-04-24 11:45:00,101.18,101.18,101.145,101.15,265900000.0
2008-04-24 11:46:00,101.15,101.165,101.145,101.165,46200000.0
2008-04-24 11:47:00,101.165,101.165,101.13,101.145,70000000.0
2008-04-24 11:48:00,101.145,101.15,101.13,101.145,70000000.0
2008-04-24 11:49:00,101.15,101.16,101.14,101.15,58200000.0
2008-04-24 11:50:00,101.15,101.16,101.14,101.155,68500000.0
2008-04-24 11:51:00,101.155,101.185,101.155,101.18,78600000.0
2008-04-24 11:52:00,101.18,101.18,101.16,101.16,101400000.0
2008-04-24 11:53:00,101.155,101.165,101.14,101.16,101500000.0
2008-04-24 11:54:00,101.16,101.17,101.125,101.13,276500000.0
2008-04-24 11:55:00,101.13,101.145,101.125,101.14,64200000.0
2008-04-24 11:56:00,101.14,101.16,101.14,101.155,51200000.0
2008-04-24 11:57:00,101.155,101.175,101.155,101.165,90600000.0
2008-04-24 11:58:00,101.165,101.17,101.13,101.15,129700000.0
2008-04-24 11:59:00,101.15,101.15,101.125,101.13,93000000.0
2008-04-24 12:00:00,101.135,101.15,101.135,101.135,163900000.0
2008-04-24 12:01:00,101.135,101.135,101.095,101.11,172500000.0
2008-04-24 12:02:00,101.11,101.11,101.095,101.1,139800000.0
2008-04-24 12:03:00,101.1,101.12,101.095,101.105,243400000.0
2008-04-24 12:04:00,101.105,101.115,101.08,101.115,152000000.0
2008-04-24 12:05:00,101.115,101.115,101.095,101.105,203500000.0
2008-04-24 12:06:00,101.105,101.12,101.105,101.115,257100000.0
2008-04-24 12:07:00,101.115,101.135,101.115,101.12,113500000.0
2008-04-24 12:08:00,101.12,101.12,101.1,101.1,377300000.0
2008-04-24 12:09:00,101.1,101.105,101.08,101.085,346500000.0
2008-04-24 12:10:00,101.085,101.09,101.07,101.08,339300000.0
2008-04-24 12:11:00,101.08,101.095,101.055,101.09,337600000.0
2008-04-24 12:12:00,101.09,101.09,101.045,101.065,104600000.0
2008-04-24 12:13:00,101.06,101.07,101.055,101.06,124600000.0
2008-04-24 12:14:00,101.06,101.065,101.015,101.04,86200000.0
2008-04-24 12:15:00,101.04,101.075,101.035,101.075,92900000.0
2008-04-24 12:16:00,101.075,101.09,101.065,101.07,154500000.0
2008-04-24 12:17:00,101.07,101.095,101.065,101.09,131100000.0
2008-04-24 12:18:00,101.09,101.09,101.085,101.085,75800000.0
2008-04-24 12:19:00,101.085,101.095,101.08,101.085,89100000.0
2008-04-24 12:20:00,101.085,101.085,101.085,101.085,36600000.0
2008-04-24 12:21:00,101.085,101.085,101.065,101.075,109800000.0
2008-04-24 12:22:00,101.075,101.075,101.05,101.065,119200000.0
2008-04-24 12:23:00,101.07,101.095,101.065,101.095,115900000.0
2008-04-24 12:24:00,101.095,101.12,101.09,101.105,115200000.0
2008-04-24 12:25:00,101.105,101.11,101.09,101.1,134400000.0
2008-04-24 12:26:00,101.1,101.11,101.08,101.095,81800000.0
2008-04-24 12:27:00,101.095,101.14,101.09,101.135,75900000.0
2008-04-24 12:28:00,101.135,101.145,101.12,101.135,156000000.0
2008-04-24 12:29:00,101.135,101.165,101.125,101.125,207700000.0
2008-04-24 12:30:00,101.125,101.145,101.115,101.135,140900000.0
2008-04-24 12:31:00,101.135,101.145,101.125,101.135,133200000.0
2008-04-24 12:32:00,101.135,101.14,101.125,101.13,256700000.0
2008-04-24 12:33:00,101.13,101.145,101.115,101.125,161700000.0
2008-04-24 12:34:00,101.125,101.135,101.115,101.125,106000000.0
2008-04-24 12:35:00,101.125,101.135,101.12,101.135,92200000.0
2008-04-24 12:36:00,101.135,101.135,101.135,101.135,24200000.0
2008-04-24 12:37:00,101.135,101.145,101.135,101.135,76500000.0
2008-04-24 12:38:00,101.135,101.14,101.12,101.135,75900000.0
2008-04-24 12:39:00,101.135,101.135,101.105,101.105,382100000.0
2008-04-24 12:40:00,101.105,101.11,101.1,101.105,159100000.0
2008-04-24 12:41:00,101.105,101.11,101.08,101.09,259300000.0
2008-04-24 12:42:00,101.09,101.1,101.075,101.08,344600000.0
2008-04-24 12:43:00,101.085,101.085,101.07,101.07,79800000.0
2008-04-24 12:44:00,101.07,101.075,101.055,101.065,152300000.0
2008-04-24 12:45:00,101.065,101.075,101.035,101.035,104200000.0
2008-04-24 12:46:00,101.035,101.045,101.015,101.035,87400000.0
2008-04-24 12:47:00,101.035,101.045,101.025,101.03,142800000.0
2008-04-24 12:48:00,101.025,101.025,101.01,101.015,62900000.0
2008-04-24 12:49:00,101.02,101.045,101.02,101.04,54000000.0
2008-04-24 12:50:00,101.04,101.04,101.01,101.015,97600000.0
2008-04-24 12:51:00,101.015,101.025,101.005,101.025,71200000.0
2008-04-24 12:52:00,101.025,101.025,101.005,101.01,384700000.0
2008-04-24 12:53:00,101.015,101.025,101.005,101.005,72900000.0
2008-04-24 12:54:00,101.005,101.02,100.98,100.99,114900000.0
2008-04-24 12:55:00,100.985,101.0,100.975,100.98,670000000.0
2008-04-24 12:56:00,100.98,101.005,100.945,100.945,393300000.0
2008-04-24 12:57:00,100.945,100.975,100.925,100.935,156000000.0
2008-04-24 12:58:00,100.945,100.945,100.895,100.905,247900000.0
2008-04-24 12:59:00,100.905,100.925,100.895,100.895,299800000.0
2008-04-24 13:00:00,100.895,100.915,100.895,100.915,512100000.0
2008-04-24 13:01:00,100.915,100.935,100.895,100.91,176800000.0
2008-04-24 13:02:00,100.91,100.935,100.905,100.915,83800000.0
2008-04-24 13:03:00,100.915,100.945,100.905,100.94,225900000.0
2008-04-24 13:04:00,100.94,100.96,100.915,100.96,149000000.0
2008-04-24 13:05:00,100.96,100.985,100.945,100.965,69600000.0
2008-04-24 13:06:00,100.965,100.985,100.965,100.975,117300000.0
2008-04-24 13:07:00,100.975,100.975,100.93,100.935,119400000.0
2008-04-24 13:08:00,100.935,100.975,100.925,100.965,115800000.0
2008-04-24 13:09:00,100.965,100.975,100.945,100.945,60500000.0
2008-04-24 13:10:00,100.955,100.955,100.935,100.935,113000000.0
2008-04-24 13:11:00,100.935,100.955,100.925,100.94,69000000.0
2008-04-24 13:12:00,100.945,100.955,100.945,100.955,60400000.0
2008-04-24 13:13:00,100.955,100.955,100.905,100.915,87700000.0
2008-04-24 13:14:00,100.92,100.965,100.92,100.955,70000000.0
2008-04-24 13:15:00,100.955,100.985,100.955,100.975,95000000.0
2008-04-24 13:16:00,100.975,100.975,100.955,100.965,117400000.0
2008-04-24 13:17:00,100.965,100.97,100.945,100.965,62300000.0
2008-04-24 13:18:00,100.965,100.99,100.965,100.985,50500000.0
2008-04-24 13:19:00,100.985,101.02,100.97,101.015,59500000.0
2008-04-24 13:20:00,101.015,101.025,101.01,101.015,97100000.0
2008-04-24 13:21:00,101.015,101.035,100.985,101.03,71100000.0
2008-04-24 13:22:00,101.03,101.05,101.005,101.04,60200000.0
2008-04-24 13:23:00,101.04,101.05,101.01,101.02,38700000.0
2008-04-24 13:24:00,101.02,101.035,101.015,101.02,35800000.0
2008-04-24 13:25:00,101.015,101.02,101.01,101.01,21600000.0
2008-04-24 13:26:00,101.01,101.015,100.995,100.995,19600000.0
2008-04-24 13:27:00,100.995,101.01,100.995,101.0,26500000.0
2008-04-24 13:28:00,101.0,101.07,100.995,101.025,51400000.0
2008-04-24 13:29:00,101.025,101.025,100.945,100.96,116800000.0
2008-04-24 13:30:00,100.96,101.015,100.955,100.995,121900000.0
2008-04-24 13:31:00,100.995,101.025,100.985,101.015,36500000.0
2008-04-24 13:32:00,101.015,101.04,100.995,101.04,25800000.0
2008-04-24 13:33:00,101.04,101.04,101.005,101.02,40700000.0
2008-04-24 13:34:00,101.015,101.04,101.005,101.03,49900000.0
2008-04-24 13:35:00,101.035,101.04,101.01,101.015,53200000.0
2008-04-24 13:36:00,101.015,101.03,101.015,101.02,34700000.0
2008-04-24 13:37:00,101.025,101.03,100.985,101.01,71200000.0
2008-04-24 13:38:00,101.01,101.03,100.99,100.99,43800000.0
2008-04-24 13:39:00,100.99,101.005,100.975,100.98,165600000.0
2008-04-24 13:40:00,100.985,100.99,100.925,100.955,242600000.0
2008-04-24 13:41:00,100.945,100.955,100.905,100.925,317400000.0
2008-04-24 13:42:00,100.925,100.955,100.905,100.925,310000000.0
2008-04-24 13:43:00,100.925,100.935,100.915,100.915,103600000.0
2008-04-24 13:44:00,100.915,100.935,100.915,100.915,77800000.0
2008-04-24 13:45:00,100.915,100.935,100.895,100.895,143700000.0
2008-04-24 13:46:00,100.895,100.915,100.895,100.915,57000000.0
2008-04-24 13:47:00,100.915,100.945,100.915,100.935,102800000.0
2008-04-24 13:48:00,100.935,100.94,100.915,100.92,101700000.0
2008-04-24 13:49:00,100.92,100.955,100.905,100.945,171300000.0
2008-04-24 13:50:00,100.945,100.955,100.915,100.945,51600000.0
2008-04-24 13:51:00,100.945,100.96,100.945,100.945,94200000.0
2008-04-24 13:52:00,100.945,100.945,100.905,100.915,121900000.0
2008-04-24 13:53:00,100.915,100.915,100.865,100.885,344900000.0
2008-04-24 13:54:00,100.875,100.905,100.875,100.885,381100000.0
2008-04-24 13:55:00,100.885,100.895,100.875,100.885,306800000.0
2008-04-24 13:56:00,100.885,100.905,100.875,100.895,288900000.0
2008-04-24 13:57:00,100.895,100.975,100.885,100.965,204300000.0
2008-04-24 13:58:00,100.965,100.985,100.965,100.975,100500000.0
2008-04-24 13:59:00,100.975,101.005,100.975,100.985,79900000.0
2008-04-24 14:00:00,100.985,101.01,100.985,100.995,115100000.0
2008-04-24 14:01:00,100.995,100.995,100.955,100.985,101700000.0
2008-04-24 14:02:00,100.985,101.005,100.975,100.975,94100000.0
2008-04-24 14:03:00,100.975,101.005,100.975,100.985,115600000.0
2008-04-24 14:04:00,100.985,101.005,100.975,100.985,93100000.0
2008-04-24 14:05:00,100.985,101.015,100.985,101.015,159400000.0
2008-04-24 14:06:00,101.015,101.015,100.995,101.015,193000000.0
2008-04-24 14:07:00,101.015,101.025,100.995,101.005,143900000.0
2008-04-24 14:08:00,101.005,101.015,100.95,100.95,199700000.0
2008-04-24 14:09:00,100.945,100.975,100.915,100.925,277800000.0
2008-04-24 14:10:00,100.925,100.945,100.895,100.935,237100000.0
2008-04-24 14:11:00,100.935,100.955,100.915,100.925,560800000.0
2008-04-24 14:12:00,100.925,100.93,100.9,100.915,472700000.0
2008-04-24 14:13:00,100.915,100.935,100.915,100.925,302800000.0
2008-04-24 14:14:00,100.925,100.945,100.895,100.905,339100000.0
2008-04-24 14:15:00,100.905,100.925,100.895,100.915,491900000.0
2008-04-24 14:16:00,100.915,100.945,100.905,100.935,561400000.0
2008-04-24 14:17:00,100.935,100.955,100.925,100.955,260100000.0
2008-04-24 14:18:00,100.955,100.965,100.925,100.945,175100000.0
2008-04-24 14:19:00,100.945,100.945,100.915,100.925,170200000.0
2008-04-24 14:20:00,100.925,100.945,100.915,100.925,186300000.0
2008-04-24 14:21:00,100.925,100.955,100.905,100.945,287200000.0
2008-04-24 14:22:00,100.945,100.985,100.945,100.955,145500000.0
2008-04-24 14:23:00,100.955,100.955,100.935,100.945,87000000.0
2008-04-24 14:24:00,100.945,100.985,100.935,100.945,126100000.0
2008-04-24 14:25:00,100.945,100.955,100.935,100.94,231200000.0
2008-04-24 14:26:00,100.94,100.94,100.925,100.935,190400000.0
2008-04-24 14:27:00,100.935,100.975,100.935,100.94,244200000.0
2008-04-24 14:28:00,100.945,101.01,100.945,101.005,58300000.0
2008-04-24 14:29:00,101.01,101.045,100.975,100.975,125000000.0
2008-04-24 14:30:00,101.155,101.185,100.995,101.0,285700000.0
2008-04-24 14:31:00,101.005,101.03,100.885,100.96,395600000.0
2008-04-24 14:32:00,100.96,100.985,100.93,100.975,581700000.0
2008-04-24 14:33:00,100.975,101.01,100.865,100.865,434299999.0
2008-04-24 14:34:00,100.865,100.92,100.845,100.92,302800000.0
2008-04-24 14:35:00,100.925,100.925,100.865,100.88,336900000.0
2008-04-24 14:36:00,100.88,100.895,100.855,100.86,131000000.0
2008-04-24 14:37:00,100.865,100.89,100.825,100.87,91400000.0
2008-04-24 14:38:00,100.87,100.935,100.865,100.885,255700000.0
2008-04-24 14:39:00,100.87,100.885,100.85,100.855,390600000.0
2008-04-24 14:40:00,100.86,100.86,100.795,100.855,171900000.0
2008-04-24 14:41:00,100.855,100.895,100.84,100.885,341300000.0
2008-04-24 14:42:00,100.885,100.895,100.865,100.875,420100000.0
2008-04-24 14:43:00,100.875,100.935,100.875,100.92,246600000.0
2008-04-24 14:44:00,100.915,100.955,100.895,100.95,396600000.0
2008-04-24 14:45:00,100.945,100.955,100.87,100.885,456000000.0
2008-04-24 14:46:00,100.89,100.945,100.89,100.92,343400000.0
2008-04-24 14:47:00,100.915,100.925,100.89,100.905,343800000.0
2008-04-24 14:48:00,100.9,100.91,100.855,100.895,400500000.0
2008-04-24 14:49:00,100.895,100.915,100.885,100.905,103200000.0
2008-04-24 14:50:00,100.91,100.945,100.905,100.945,193700000.0
2008-04-24 14:51:00,100.945,100.945,100.895,100.915,175800000.0
2008-04-24 14:52:00,100.915,100.915,100.84,100.845,211000000.0
2008-04-24 14:53:00,100.845,100.88,100.82,100.83,226000000.0
2008-04-24 14:54:00,100.83,100.865,100.825,100.845,182200000.0
2008-04-24 14:55:00,100.84,100.87,100.835,100.855,365000000.0
2008-04-24 14:56:00,100.855,100.9,100.855,100.895,324200000.0
2008-04-24 14:57:00,100.895,100.915,100.875,100.885,731200000.0
2008-04-24 14:58:00,100.885,100.905,100.875,100.89,573900000.0
2008-04-24 14:59:00,100.895,100.92,100.895,100.905,235900000.0
2008-04-24 15:00:00,100.905,100.945,100.905,100.925,286700000.0
2008-04-24 15:01:00,100.925,100.925,100.885,100.895,513500000.0
2008-04-24 15:02:00,100.895,100.905,100.865,100.875,575200000.0
2008-04-24 15:03:00,100.875,100.975,100.875,100.955,287900000.0
2008-04-24 15:04:00,100.955,100.975,100.94,100.965,148900000.0
2008-04-24 15:05:00,100.965,100.985,100.94,100.97,325200000.0
2008-04-24 15:06:00,100.97,100.995,100.925,100.925,262200000.0
2008-04-24 15:07:00,100.925,101.015,100.925,101.015,199100000.0
2008-04-24 15:08:00,101.0,101.015,100.925,100.935,282600000.0
2008-04-24 15:09:00,100.935,100.975,100.915,100.935,135600000.0
2008-04-24 15:10:00,100.935,100.945,100.905,100.92,236300000.0
2008-04-24 15:11:00,100.915,100.945,100.915,100.93,221600000.0
2008-04-24 15:12:00,100.93,100.945,100.925,100.935,280600000.0
2008-04-24 15:13:00,100.935,100.94,100.895,100.92,338400000.0
2008-04-24 15:14:00,100.92,100.945,100.915,100.925,132800000.0
2008-04-24 15:15:00,100.925,100.985,100.925,100.955,196500000.0
2008-04-24 15:16:00,100.955,100.955,100.9,100.925,234800000.0
2008-04-24 15:17:00,100.925,100.94,100.885,100.915,205900000.0
2008-04-24 15:18:00,100.915,100.945,100.895,100.935,119000000.0
2008-04-24 15:19:00,100.935,100.945,100.91,100.93,92400000.0
2008-04-24 15:20:00,100.925,100.97,100.925,100.935,78800000.0
2008-04-24 15:21:00,100.935,100.965,100.935,100.95,116000000.0
2008-04-24 15:22:00,100.95,100.955,100.915,100.935,182600000.0
2008-04-24 15:23:00,100.935,100.945,100.885,100.935,163300000.0
2008-04-24 15:24:00,100.935,100.965,100.93,100.955,301200000.0
2008-04-24 15:25:00,100.955,100.98,100.915,100.935,380400000.0
2008-04-24 15:26:00,100.935,100.945,100.91,100.925,78500000.0
2008-04-24 15:27:00,100.925,100.925,100.895,100.91,161000000.0
2008-04-24 15:28:00,100.91,100.95,100.885,100.925,180000000.0
2008-04-24 15:29:00,100.93,100.965,100.92,100.95,77700000.0
2008-04-24 15:30:00,100.95,100.975,100.935,100.955,201300000.0
2008-04-24 15:31:00,100.96,100.985,100.945,100.955,117900000.0
2008-04-24 15:32:00,100.955,100.985,100.945,100.96,107000000.0
2008-04-24 15:33:00,100.955,101.035,100.95,101.025,124500000.0
2008-04-24 15:34:00,101.025,101.055,101.0,101.015,291500000.0
2008-04-24 15:35:00,101.02,101.035,100.99,100.995,255700000.0
2008-04-24 15:36:00,100.99,101.025,100.99,101.005,144000000.0
2008-04-24 15:37:00,101.01,101.025,100.99,101.005,131100000.0
2008-04-24 15:38:00,101.015,101.03,100.99,101.015,240200000.0
2008-04-24 15:39:00,101.015,101.02,100.97,100.99,233300000.0
2008-04-24 15:40:00,100.995,101.01,100.965,101.0,182700000.0
2008-04-24 15:41:00,101.0,101.02,100.985,100.995,111200000.0
2008-04-24 15:42:00,101.0,101.005,100.955,100.98,201200000.0
2008-04-24 15:43:00,100.98,100.99,100.95,100.985,153500000.0
2008-04-24 15:44:00,100.985,101.025,100.985,101.01,215100000.0
2008-04-24 15:45:00,101.005,101.05,100.99,101.045,139400000.0
2008-04-24 15:46:00,101.04,101.065,101.0,101.015,93600000.0
2008-04-24 15:47:00,101.015,101.03,100.995,101.01,116600000.0
2008-04-24 15:48:00,101.01,101.01,100.975,100.985,140500000.0
2008-04-24 15:49:00,100.985,101.005,100.975,100.995,96900000.0
2008-04-24 15:50:00,100.985,100.995,100.965,100.975,118400000.0
2008-04-24 15:51:00,100.975,101.005,100.97,100.97,117800000.0
2008-04-24 15:52:00,100.97,100.99,100.96,100.97,86800000.0
2008-04-24 15:53:00,100.97,100.99,100.96,100.965,157900000.0
2008-04-24 15:54:00,100.965,100.98,100.935,100.935,195600000.0
2008-04-24 15:55:00,100.935,100.96,100.915,100.925,99500000.0
2008-04-24 15:56:00,100.925,100.945,100.91,100.94,117200000.0
2008-04-24 15:57:00,100.94,100.94,100.855,100.885,106900000.0
2008-04-24 15:58:00,100.885,100.91,100.865,100.865,123100000.0
2008-04-24 15:59:00,100.865,100.9,100.845,100.865,312399997.0
2008-04-24 16:00:00,100.865,100.955,100.825,100.91,302600000.0
2008-04-24 16:01:00,100.905,101.0,100.905,100.965,91000000.0
2008-04-24 16:02:00,100.98,100.995,100.935,100.95,179500000.0
2008-04-24 16:03:00,100.945,100.99,100.905,100.93,117600000.0
2008-04-24 16:04:00,100.93,100.955,100.895,100.895,59200000.0
2008-04-24 16:05:00,100.9,100.925,100.89,100.915,45700000.0
2008-04-24 16:06:00,100.915,100.95,100.88,100.88,51100000.0
2008-04-24 16:07:00,100.88,100.89,100.845,100.865,89000000.0
2008-04-24 16:08:00,100.865,100.87,100.825,100.825,139900000.0
2008-04-24 16:09:00,100.825,100.845,100.81,100.83,115700000.0
2008-04-24 16:10:00,100.835,100.84,100.8,100.835,37300000.0
2008-04-24 16:11:00,100.835,100.855,100.815,100.835,55800000.0
2008-04-24 16:12:00,100.835,100.87,100.835,100.855,57100000.0
2008-04-24 16:13:00,100.855,100.88,100.825,100.845,109700000.0
2008-04-24 16:14:00,100.845,100.855,100.725,100.725,180000000.0
2008-04-24 16:15:00,100.735,100.735,100.675,100.68,278600000.0
2008-04-24 16:16:00,100.68,100.685,100.625,100.68,250400000.0
2008-04-24 16:17:00,100.68,100.695,100.65,100.67,141600000.0
2008-04-24 16:18:00,100.67,100.69,100.66,100.69,90200000.0
2008-04-24 16:19:00,100.685,100.7,100.645,100.665,232500000.0
2008-04-24 16:20:00,100.655,100.675,100.615,100.615,191300000.0
2008-04-24 16:21:00,100.615,100.655,100.605,100.63,72000000.0
2008-04-24 16:22:00,100.63,100.645,100.615,100.635,59800000.0
2008-04-24 16:23:00,100.635,100.665,100.62,100.65,65100000.0
2008-04-24 16:24:00,100.65,100.705,100.645,100.695,95100000.0
2008-04-24 16:25:00,100.695,100.745,100.675,100.715,117900000.0
2008-04-24 16:26:00,100.715,100.73,100.685,100.725,298600000.0
2008-04-24 16:27:00,100.725,100.755,100.715,100.735,296400000.0
2008-04-24 16:28:00,100.735,100.785,100.735,100.765,206800000.0
2008-04-24 16:29:00,100.765,100.775,100.735,100.755,260500000.0
2008-04-24 16:30:00,100.755,100.795,100.735,100.775,128500000.0
2008-04-24 16:31:00,100.775,100.775,100.735,100.75,208900000.0
2008-04-24 16:32:00,100.75,100.765,100.725,100.745,79300000.0
2008-04-24 16:33:00,100.745,100.77,100.74,100.745,43400000.0
2008-04-24 16:34:00,100.75,100.775,100.735,100.735,41100000.0
2008-04-24 16:35:00,100.74,100.765,100.715,100.715,72100000.0
2008-04-24 16:36:00,100.72,100.75,100.72,100.74,149200000.0
2008-04-24 16:37:00,100.74,100.77,100.735,100.755,28200000.0
2008-04-24 16:38:00,100.75,100.76,100.68,100.715,155400000.0
2008-04-24 16:39:00,100.715,100.76,100.715,100.755,22900000.0
2008-04-24 16:40:00,100.755,100.785,100.755,100.78,17400000.0
2008-04-24 16:41:00,100.78,100.795,100.765,100.79,30600000.0
2008-04-24 16:42:00,100.785,100.805,100.77,100.79,39900000.0
2008-04-24 16:43:00,100.785,100.795,100.745,100.755,121100000.0
2008-04-24 16:44:00,100.755,100.78,100.735,100.775,40500000.0
2008-04-24 16:45:00,100.775,100.785,100.725,100.745,38200000.0
2008-04-24 16:46:00,100.745,100.765,100.725,100.76,45500000.0
2008-04-24 16:47:00,100.765,100.775,100.75,100.76,32200000.0
2008-04-24 16:48:00,100.76,100.775,100.735,100.74,50500000.0
2008-04-24 16:49:00,100.74,100.755,100.73,100.73,36100000.0
2008-04-24 16:50:00,100.73,100.735,100.675,100.695,79300000.0
2008-04-24 16:51:00,100.695,100.73,100.695,100.705,56000000.0
2008-04-24 16:52:00,100.71,100.775,100.71,100.76,34500000.0
2008-04-24 16:53:00,100.76,100.775,100.725,100.76,58700000.0
2008-04-24 16:54:00,100.76,100.775,100.735,100.75,55200000.0
2008-04-24 16:55:00,100.75,100.76,100.725,100.755,62700000.0
2008-04-24 16:56:00,100.755,100.775,100.74,100.76,30900000.0
2008-04-24 16:57:00,100.765,100.785,100.755,100.765,51100000.0
2008-04-24 16:58:00,100.765,100.785,100.745,100.745,86500000.0
2008-04-24 16:59:00,100.745,100.82,100.735,100.8,73000000.0
2008-04-24 17:00:00,100.8,100.81,100.775,100.79,74400000.0
2008-04-24 17:01:00,100.79,100.795,100.75,100.79,52200000.0
2008-04-24 17:02:00,100.79,100.795,100.75,100.785,70900000.0
2008-04-24 17:03:00,100.785,100.795,100.715,100.735,154200000.0
2008-04-24 17:04:00,100.735,100.735,100.665,100.705,147300000.0
2008-04-24 17:05:00,100.695,100.715,100.665,100.675,234800000.0
2008-04-24 17:06:00,100.675,100.735,100.675,100.725,222400000.0
2008-04-24 17:07:00,100.725,100.765,100.72,100.755,153700000.0
2008-04-24 17:08:00,100.755,100.795,100.745,100.765,209600000.0
2008-04-24 17:09:00,100.765,100.8,100.745,100.745,120500000.0
2008-04-24 17:10:00,100.745,100.755,100.705,100.715,123500000.0
2008-04-24 17:11:00,100.715,100.735,100.685,100.695,150300000.0
2008-04-24 17:12:00,100.695,100.725,100.685,100.705,148200000.0
2008-04-24 17:13:00,100.705,100.725,100.675,100.715,118700000.0
2008-04-24 17:14:00,100.715,100.745,100.71,100.745,156300000.0
2008-04-24 17:15:00,100.745,100.765,100.725,100.735,133400000.0
2008-04-24 17:16:00,100.74,100.755,100.705,100.725,157500000.0
2008-04-24 17:17:00,100.725,100.735,100.695,100.695,146500000.0
2008-04-24 17:18:00,100.695,100.745,100.695,100.72,131800000.0
2008-04-24 17:19:00,100.72,100.725,100.695,100.705,85400000.0
2008-04-24 17:20:00,100.715,100.745,100.695,100.705,102700000.0
2008-04-24 17:21:00,100.705,100.715,100.655,100.665,224000000.0
2008-04-24 17:22:00,100.665,100.69,100.65,100.675,208700000.0
2008-04-24 17:23:00,100.675,100.685,100.645,100.67,111100000.0
2008-04-24 17:24:00,100.67,100.695,100.655,100.675,134300000.0
2008-04-24 17:25:00,100.675,100.715,100.67,100.675,68300000.0
2008-04-24 17:26:00,100.675,100.73,100.675,100.705,140300000.0
2008-04-24 17:27:00,100.705,100.725,100.695,100.72,206600000.0
2008-04-24 17:28:00,100.725,100.75,100.72,100.72,135500000.0
2008-04-24 17:29:00,100.72,100.76,100.695,100.705,548200000.0
2008-04-24 17:30:00,100.705,100.745,100.705,100.72,111200000.0
2008-04-24 17:31:00,100.72,100.73,100.705,100.71,176500000.0
2008-04-24 17:32:00,100.71,100.725,100.695,100.705,190400000.0
2008-04-24 17:33:00,100.705,100.745,100.705,100.745,206700000.0
2008-04-24 17:34:00,100.745,100.765,100.745,100.755,303900000.0
2008-04-24 17:35:00,100.755,100.78,100.755,100.765,269000000.0
2008-04-24 17:36:00,100.765,100.795,100.75,100.765,212800000.0
2008-04-24 17:37:00,100.765,100.775,100.725,100.735,227200000.0
2008-04-24 17:38:00,100.735,100.745,100.71,100.745,126000000.0
2008-04-24 17:39:00,100.745,100.745,100.7,100.705,325800000.0
2008-04-24 17:40:00,100.705,100.74,100.695,100.73,345700000.0
2008-04-24 17:41:00,100.73,100.745,100.715,100.745,156600000.0
2008-04-24 17:42:00,100.745,100.745,100.705,100.73,242900000.0
2008-04-24 17:43:00,100.74,100.74,100.705,100.73,160000000.0
2008-04-24 17:44:00,100.735,100.735,100.695,100.695,107400000.0
2008-04-24 17:45:00,100.695,100.72,100.69,100.715,195100000.0
2008-04-24 17:46:00,100.715,100.755,100.705,100.745,136800000.0
2008-04-24 17:47:00,100.745,100.755,100.73,100.745,264800000.0
2008-04-24 17:48:00,100.745,100.77,100.745,100.77,206900000.0
2008-04-24 17:49:00,100.775,100.795,100.765,100.785,207000000.0
2008-04-24 17:50:00,100.785,100.805,100.775,100.785,187900000.0
2008-04-24 17:51:00,100.785,100.815,100.785,100.805,95000000.0
2008-04-24 17:52:00,100.805,100.81,100.79,100.795,79800000.0
2008-04-24 17:53:00,100.795,100.815,100.775,100.805,203300000.0
2008-04-24 17:54:00,100.805,100.815,100.765,100.775,147400000.0
2008-04-24 17:55:00,100.775,100.785,100.76,100.775,107000000.0
2008-04-24 17:56:00,100.775,100.78,100.755,100.77,71600000.0
2008-04-24 17:57:00,100.765,100.78,100.755,100.765,58500000.0
2008-04-24 17:58:00,100.765,100.765,100.735,100.755,43400000.0
2008-04-24 17:59:00,100.755,100.79,100.75,100.755,72400000.0
2008-04-24 18:00:00,100.755,100.79,100.735,100.755,79500000.0
2008-04-24 18:01:00,100.755,100.775,100.755,100.77,17700000.0
2008-04-24 18:02:00,100.77,100.815,100.77,100.8,84600000.0
2008-04-24 18:03:00,100.8,100.835,100.795,100.81,40900000.0
2008-04-24 18:04:00,100.81,100.82,100.79,100.805,43000000.0
2008-04-24 18:05:00,100.805,100.805,100.755,100.8,45700000.0
2008-04-24 18:06:00,100.8,100.82,100.775,100.78,104500000.0
2008-04-24 18:07:00,100.78,100.825,100.78,100.82,50000000.0
2008-04-24 18:08:00,100.82,100.835,100.8,100.82,53600000.0
2008-04-24 18:09:00,100.82,100.825,100.795,100.81,50500000.0
2008-04-24 18:10:00,100.81,100.81,100.79,100.805,47800000.0
2008-04-24 18:11:00,100.81,100.81,100.72,100.75,62700000.0
2008-04-24 18:12:00,100.75,100.79,100.74,100.77,43200000.0
2008-04-24 18:13:00,100.77,100.78,100.745,100.75,68400000.0
2008-04-24 18:14:00,100.76,100.78,100.73,100.76,56700000.0
2008-04-24 18:15:00,100.76,100.78,100.72,100.74,75800000.0
2008-04-24 18:16:00,100.74,100.75,100.73,100.74,57500000.0
2008-04-24 18:17:00,100.72,100.77,100.72,100.74,58700000.0
2008-04-24 18:18:00,100.74,100.75,100.69,100.71,95000000.0
2008-04-24 18:19:00,100.71,100.715,100.66,100.67,129600000.0
2008-04-24 18:20:00,100.67,100.73,100.66,100.68,181400000.0
2008-04-24 18:21:00,100.68,100.7,100.67,100.68,49300000.0
2008-04-24 18:22:00,100.68,100.7,100.68,100.69,53000000.0
2008-04-24 18:23:00,100.69,100.7,100.67,100.68,56700000.0
2008-04-24 18:24:00,100.68,100.685,100.65,100.68,51400000.0
2008-04-24 18:25:00,100.68,100.7,100.67,100.7,64700000.0
2008-04-24 18:26:00,100.7,100.715,100.695,100.7,36900000.0
2008-04-24 18:27:00,100.7,100.715,100.69,100.695,20400000.0
2008-04-24 18:28:00,100.69,100.725,100.625,100.66,70700000.0
2008-04-24 18:29:00,100.66,100.685,100.65,100.665,42200000.0
2008-04-24 18:30:00,100.665,100.72,100.665,100.69,48900000.0
2008-04-24 18:31:00,100.69,100.7,100.67,100.7,56400000.0
2008-04-24 18:32:00,100.7,100.73,100.66,100.68,70600000.0
2008-04-24 18:33:00,100.68,100.72,100.68,100.7,61500000.0
2008-04-24 18:34:00,100.705,100.72,100.7,100.7,37000000.0
2008-04-24 18:35:00,100.7,100.72,100.68,100.69,51600000.0
2008-04-24 18:36:00,100.69,100.72,100.69,100.71,48000000.0
2008-04-24 18:37:00,100.71,100.74,100.7,100.73,69500000.0
2008-04-24 18:38:00,100.735,100.76,100.73,100.75,50300000.0
2008-04-24 18:39:00,100.75,100.77,100.74,100.75,43400000.0
2008-04-24 18:40:00,100.75,100.77,100.69,100.71,117600000.0
2008-04-24 18:41:00,100.71,100.73,100.71,100.73,88200000.0
2008-04-24 18:42:00,100.73,100.74,100.71,100.72,54200000.0
2008-04-24 18:43:00,100.72,100.75,100.72,100.73,51900000.0
2008-04-24 18:44:00,100.73,100.77,100.73,100.75,55300000.0
2008-04-24 18:45:00,100.75,100.75,100.71,100.71,70600000.0
2008-04-24 18:46:00,100.71,100.73,100.7,100.72,162100000.0
2008-04-24 18:47:00,100.71,100.73,100.7,100.72,72000000.0
2008-04-24 18:48:00,100.72,100.75,100.71,100.75,60900000.0
2008-04-24 18:49:00,100.75,100.76,100.73,100.75,48500000.0
2008-04-24 18:50:00,100.75,100.75,100.705,100.71,35400000.0
2008-04-24 18:51:00,100.71,100.72,100.695,100.705,20800000.0
2008-04-24 18:52:00,100.705,100.705,100.68,100.68,32800000.0
2008-04-24 18:53:00,100.68,100.715,100.68,100.715,45300000.0
2008-04-24 18:54:00,100.715,100.715,100.69,100.7,31100000.0
2008-04-24 18:55:00,100.7,100.705,100.65,100.695,50800000.0
2008-04-24 18:56:00,100.695,100.695,100.67,100.67,33500000.0
2008-04-24 18:57:00,100.67,100.68,100.66,100.66,44000000.0
2008-04-24 18:58:00,100.66,100.68,100.66,100.67,177200000.0
2008-04-24 18:59:00,100.675,100.685,100.67,100.68,75800000.0
2008-04-24 19:00:00,100.68,100.74,100.68,100.7,45800000.0
2008-04-24 19:01:00,100.7,100.73,100.685,100.69,47600000.0
2008-04-24 19:02:00,100.69,100.74,100.67,100.68,58500000.0
2008-04-24 19:03:00,100.68,100.695,100.66,100.69,52200000.0
2008-04-24 19:04:00,100.69,100.73,100.69,100.72,67400000.0
2008-04-24 19:05:00,100.72,100.72,100.68,100.69,59400000.0
2008-04-24 19:06:00,100.69,100.73,100.67,100.73,42300000.0
2008-04-24 19:07:00,100.73,100.73,100.68,100.71,30700000.0
2008-04-24 19:08:00,100.71,100.73,100.68,100.68,58900000.0
2008-04-24 19:09:00,100.68,100.69,100.63,100.63,46100000.0
2008-04-24 19:10:00,100.63,100.67,100.61,100.645,89900000.0
2008-04-24 19:11:00,100.65,100.69,100.65,100.69,13700000.0
2008-04-24 19:12:00,100.69,100.69,100.66,100.67,35500000.0
2008-04-24 19:13:00,100.67,100.69,100.67,100.675,29300000.0
2008-04-24 19:14:00,100.665,100.685,100.66,100.685,14500000.0
2008-04-24 19:15:00,100.685,100.73,100.685,100.73,22700000.0
2008-04-24 19:16:00,100.725,100.74,100.66,100.68,24600000.0
2008-04-24 19:17:00,100.68,100.685,100.67,100.67,12600000.0
2008-04-24 19:18:00,100.67,100.67,100.61,100.63,51400000.0
2008-04-24 19:19:00,100.635,100.65,100.61,100.63,27200000.0
2008-04-24 19:20:00,100.625,100.625,100.6,100.605,33300000.0
2008-04-24 19:21:00,100.605,100.625,100.6,100.625,26700000.0
2008-04-24 19:22:00,100.625,100.65,100.62,100.64,29100000.0
2008-04-24 19:23:00,100.64,100.65,100.62,100.62,33400000.0
2008-04-24 19:24:00,100.62,100.635,100.6,100.625,29400000.0
2008-04-24 19:25:00,100.63,100.69,100.62,100.69,63600000.0
2008-04-24 19:26:00,100.69,100.695,100.66,100.695,48600000.0
2008-04-24 19:27:00,100.695,100.72,100.67,100.71,65900000.0
2008-04-24 19:28:00,100.71,100.72,100.695,100.695,17100000.0
2008-04-24 19:29:00,100.69,100.71,100.68,100.695,25100000.0
2008-04-24 19:30:00,100.695,100.725,100.66,100.67,38900000.0
2008-04-24 19:31:00,100.67,100.695,100.66,100.69,29100000.0
2008-04-24 19:32:00,100.69,100.715,100.69,100.705,26200000.0
2008-04-24 19:33:00,100.705,100.705,100.66,100.67,39400000.0
2008-04-24 19:34:00,100.67,100.685,100.67,100.67,34800000.0
2008-04-24 19:35:00,100.67,100.685,100.65,100.67,49300000.0
2008-04-24 19:36:00,100.67,100.695,100.67,100.68,40100000.0
2008-04-24 19:37:00,100.68,100.695,100.65,100.67,44600000.0
2008-04-24 19:38:00,100.67,100.68,100.66,100.68,24900000.0
2008-04-24 19:39:00,100.68,100.69,100.66,100.66,35200000.0
2008-04-24 19:40:00,100.66,100.685,100.66,100.685,28900000.0
2008-04-24 19:41:00,100.685,100.685,100.66,100.675,34800000.0
2008-04-24 19:42:00,100.68,100.705,100.67,100.695,39100000.0
2008-04-24 19:43:00,100.7,100.705,100.67,100.67,38100000.0
2008-04-24 19:44:00,100.67,100.68,100.64,100.68,40000000.0
2008-04-24 19:45:00,100.68,100.68,100.65,100.65,47500000.0
2008-04-24 19:46:00,100.65,100.67,100.64,100.67,21800000.0
2008-04-24 19:47:00,100.67,100.68,100.64,100.65,21400000.0
2008-04-24 19:48:00,100.65,100.67,100.65,100.67,31400000.0
2008-04-24 19:49:00,100.67,100.675,100.65,100.655,33900000.0
2008-04-24 19:50:00,100.655,100.665,100.625,100.66,28000000.0
2008-04-24 19:51:00,100.66,100.66,100.65,100.655,23100000.0
2008-04-24 19:52:00,100.665,100.67,100.64,100.655,23000000.0
2008-04-24 19:53:00,100.655,100.66,100.65,100.66,18800000.0
2008-04-24 19:54:00,100.66,100.665,100.65,100.655,25300000.0
2008-04-24 19:55:00,100.655,100.68,100.635,100.64,58200000.0
2008-04-24 19:56:00,100.64,100.64,100.61,100.62,44700000.0
2008-04-24 19:57:00,100.62,100.635,100.62,100.63,39900000.0
2008-04-24 19:58:00,100.63,100.66,100.63,100.64,43700000.0
2008-04-24 19:59:00,100.64,100.66,100.64,100.66,45500000.0
2008-04-24 20:00:00,100.66,100.68,100.65,100.66,38500000.0
2008-04-24 20:01:00,100.655,100.665,100.63,100.645,20500000.0
2008-04-24 20:02:00,100.64,100.67,100.64,100.67,29000000.0
2008-04-24 20:03:00,100.67,100.67,100.66,100.66,41400000.0
2008-04-24 20:04:00,100.66,100.68,100.66,100.675,24100000.0
2008-04-24 20:05:00,100.675,100.69,100.67,100.675,36300000.0
2008-04-24 20:06:00,100.675,100.685,100.66,100.66,24800000.0
2008-04-24 20:07:00,100.66,100.67,100.64,100.64,92500000.0
2008-04-24 20:08:00,100.64,100.66,100.63,100.64,69700000.0
2008-04-24 20:09:00,100.64,100.65,100.64,100.645,15300000.0
2008-04-24 20:10:00,100.645,100.65,100.645,100.65,8900000.0
2008-04-24 20:11:00,100.65,100.66,100.64,100.66,29000000.0
2008-04-24 20:12:00,100.66,100.69,100.65,100.685,44800000.0
2008-04-24 20:13:00,100.685,100.69,100.68,100.69,34100000.0
2008-04-24 20:14:00,100.69,100.705,100.68,100.705,29400000.0
2008-04-24 20:15:00,100.71,100.71,100.69,100.69,36200000.0
2008-04-24 20:16:00,100.69,100.71,100.69,100.71,19100000.0
2008-04-24 20:17:00,100.71,100.71,100.67,100.68,44300000.0
2008-04-24 20:18:00,100.68,100.71,100.68,100.7,68400000.0
2008-04-24 20:19:00,100.7,100.72,100.69,100.69,62400000.0
2008-04-24 20:20:00,100.69,100.71,100.69,100.7,21700000.0
2008-04-24 20:21:00,100.7,100.72,100.7,100.71,28000000.0
2008-04-24 20:22:00,100.71,100.72,100.69,100.7,91800000.0
2008-04-24 20:23:00,100.7,100.72,100.7,100.7,51200000.0
2008-04-24 20:24:00,100.7,100.75,100.7,100.75,35300000.0
2008-04-24 20:25:00,100.75,100.75,100.74,100.74,32400000.0
2008-04-24 20:26:00,100.74,100.74,100.72,100.74,35500000.0
2008-04-24 20:27:00,100.74,100.74,100.725,100.74,40000000.0
2008-04-24 20:28:00,100.74,100.75,100.735,100.75,26500000.0
2008-04-24 20:29:00,100.75,100.76,100.74,100.76,42300000.0
2008-04-24 20:30:00,100.76,100.76,100.73,100.76,48200000.0
2008-04-24 20:31:00,100.76,100.77,100.75,100.75,39400000.0
2008-04-24 20:32:00,100.75,100.76,100.73,100.75,41200000.0
2008-04-24 20:33:00,100.75,100.77,100.74,100.77,37300000.0
2008-04-24 20:34:00,100.77,100.775,100.75,100.76,46800000.0
2008-04-24 20:35:00,100.76,100.77,100.74,100.745,34000000.0
2008-04-24 20:36:00,100.745,100.76,100.72,100.735,56200000.0
2008-04-24 20:37:00,100.74,100.75,100.72,100.75,41000000.0
2008-04-24 20:38:00,100.75,100.76,100.7,100.7,190000000.0
2008-04-24 20:39:00,100.7,100.72,100.69,100.71,108300000.0
2008-04-24 20:40:00,100.71,100.715,100.7,100.71,58200000.0
2008-04-24 20:41:00,100.71,100.72,100.695,100.72,83300000.0
2008-04-24 20:42:00,100.72,100.74,100.72,100.73,36100000.0
2008-04-24 20:43:00,100.73,100.73,100.69,100.69,162500000.0
2008-04-24 20:44:00,100.69,100.73,100.69,100.725,51900000.0
2008-04-24 20:45:00,100.725,100.75,100.72,100.74,53600000.0
2008-04-24 20:46:00,100.74,100.77,100.73,100.74,33300000.0
2008-04-24 20:47:00,100.74,100.76,100.69,100.725,57600000.0
2008-04-24 20:48:00,100.725,100.735,100.71,100.73,27900000.0
2008-04-24 20:49:00,100.73,100.76,100.73,100.74,97100000.0
2008-04-24 20:50:00,100.74,100.77,100.72,100.75,52300000.0
2008-04-24 20:51:00,100.75,100.775,100.74,100.77,94500000.0
2008-04-24 20:52:00,100.77,100.8,100.75,100.76,61500000.0
2008-04-24 20:53:00,100.76,100.77,100.74,100.76,51900000.0
2008-04-24 20:54:00,100.76,100.79,100.76,100.77,45100000.0
2008-04-24 20:55:00,100.77,100.79,100.76,100.78,50700000.0
2008-04-24 20:56:00,100.78,100.8,100.78,100.78,43200000.0
2008-04-24 20:57:00,100.785,100.8,100.75,100.76,68700000.0
2008-04-24 20:58:00,100.76,100.78,100.76,100.78,30100000.0
2008-04-24 20:59:00,100.78,100.78,100.76,100.76,31900000.0
2008-04-24 21:00:00,100.76,100.76,100.75,100.755,32000000.0
2008-04-24 21:01:00,100.755,100.755,100.74,100.75,25500000.0
2008-04-24 21:02:00,100.75,100.78,100.75,100.775,39700000.0
2008-04-24 21:03:00,100.775,100.785,100.77,100.77,18300000.0
2008-04-24 21:04:00,100.77,100.77,100.735,100.74,48200000.0
2008-04-24 21:05:00,100.74,100.76,100.725,100.755,24100000.0
2008-04-24 21:06:00,100.755,100.77,100.75,100.75,26700000.0
2008-04-24 21:07:00,100.75,100.77,100.75,100.77,33000000.0
2008-04-24 21:08:00,100.77,100.79,100.77,100.77,42600000.0
2008-04-24 21:09:00,100.77,100.785,100.76,100.78,36700000.0
2008-04-24 21:10:00,100.78,100.785,100.77,100.77,36000000.0
2008-04-24 21:11:00,100.77,100.78,100.77,100.77,34100000.0
2008-04-24 21:12:00,100.77,100.78,100.76,100.77,24200000.0
2008-04-24 21:13:00,100.77,100.775,100.755,100.755,30300000.0
2008-04-24 21:14:00,100.755,100.755,100.735,100.75,15100000.0
2008-04-24 21:15:00,100.75,100.755,100.72,100.75,24300000.0
2008-04-24 21:16:00,100.745,100.755,100.705,100.71,10900000.0
2008-04-24 21:17:00,100.71,100.74,100.71,100.73,86400000.0
2008-04-24 21:18:00,100.73,100.74,100.715,100.72,12700000.0
2008-04-24 21:19:00,100.72,100.745,100.72,100.745,5400000.0
2008-04-24 21:20:00,100.745,100.755,100.73,100.73,16500000.0
2008-04-24 21:21:00,100.735,100.75,100.73,100.735,10600000.0
2008-04-24 21:22:00,100.745,100.75,100.72,100.735,25100000.0
2008-04-24 21:23:00,100.735,100.755,100.73,100.75,18100000.0
2008-04-24 21:24:00,100.75,100.75,100.73,100.74,25200000.0
2008-04-24 21:25:00,100.74,100.75,100.73,100.74,19900000.0
2008-04-24 21:26:00,100.74,100.74,100.74,100.74,22800000.0
2008-04-24 21:27:00,100.74,100.75,100.74,100.74,15400000.0
2008-04-24 21:28:00,100.74,100.775,100.74,100.76,40400000.0
2008-04-24 21:29:00,100.76,100.775,100.76,100.76,34900000.0
2008-04-24 21:30:00,100.76,100.76,100.74,100.76,37800000.0
2008-04-24 21:31:00,100.76,100.77,100.74,100.77,45800000.0
2008-04-24 21:32:00,100.77,100.77,100.76,100.77,26500000.0
2008-04-24 21:33:00,100.77,100.77,100.74,100.74,31600000.0
2008-04-24 21:34:00,100.74,100.76,100.74,100.75,28300000.0
2008-04-24 21:35:00,100.75,100.77,100.71,100.73,94000000.0
2008-04-24 21:36:00,100.73,100.74,100.72,100.72,28700000.0
2008-04-24 21:37:00,100.72,100.74,100.72,100.73,25200000.0
2008-04-24 21:38:00,100.73,100.74,100.73,100.74,15500000.0
2008-04-24 21:39:00,100.74,100.74,100.73,100.73,16500000.0
2008-04-24 21:40:00,100.73,100.74,100.73,100.74,16600000.0
2008-04-24 21:41:00,100.74,100.75,100.735,100.735,22000000.0
2008-04-24 21:42:00,100.735,100.74,100.72,100.73,18100000.0
2008-04-24 21:43:00,100.73,100.73,100.68,100.69,136100000.0
2008-04-24 21:44:00,100.69,100.73,100.69,100.72,20900000.0
2008-04-24 21:45:00,100.72,100.725,100.7,100.725,24400000.0
2008-04-24 21:46:00,100.725,100.73,100.68,100.71,26400000.0
2008-04-24 21:47:00,100.705,100.71,100.68,100.69,49800000.0
2008-04-24 21:48:00,100.69,100.69,100.665,100.68,25700000.0
2008-04-24 21:49:00,100.68,100.695,100.665,100.69,35400000.0
2008-04-24 21:50:00,100.69,100.72,100.69,100.71,18600000.0
2008-04-24 21:51:00,100.71,100.71,100.695,100.71,28700000.0
2008-04-24 21:52:00,100.71,100.71,100.69,100.695,46600000.0
2008-04-24 21:53:00,100.695,100.7,100.68,100.69,99300000.0
2008-04-24 21:54:00,100.69,100.705,100.69,100.7,26100000.0
2008-04-24 21:55:00,100.7,100.715,100.695,100.695,18000000.0
2008-04-24 21:56:00,100.695,100.71,100.69,100.7,10700000.0
2008-04-24 21:57:00,100.705,100.705,100.675,100.675,9100000.0
2008-04-24 21:58:00,100.67,100.68,100.66,100.665,27600000.0
2008-04-24 21:59:00,100.665,100.68,100.635,100.67,30400000.0
2008-04-24 22:00:00,100.67,100.68,100.655,100.68,35900000.0
2008-04-24 22:01:00,100.68,100.68,100.65,100.67,23300000.0
2008-04-24 22:02:00,100.67,100.72,100.67,100.71,36900000.0
2008-04-24 22:03:00,100.71,100.72,100.68,100.69,44500000.0
2008-04-24 22:04:00,100.69,100.71,100.69,100.71,9900000.0
2008-04-24 22:05:00,100.71,100.73,100.71,100.73,28000000.0
2008-04-24 22:06:00,100.73,100.75,100.73,100.75,35900000.0
2008-04-24 22:07:00,100.75,100.76,100.72,100.73,30100000.0
2008-04-24 22:08:00,100.73,100.74,100.72,100.735,16000000.0
2008-04-24 22:09:00,100.735,100.74,100.73,100.735,18500000.0
2008-04-24 22:10:00,100.735,100.745,100.73,100.74,31900000.0
2008-04-24 22:11:00,100.745,100.75,100.74,100.74,17700000.0
2008-04-24 22:12:00,100.74,100.775,100.74,100.77,29800000.0
2008-04-24 22:13:00,100.77,100.79,100.77,100.775,17700000.0
2008-04-24 22:14:00,100.775,100.81,100.775,100.81,77300000.0
2008-04-24 22:15:00,100.81,100.84,100.79,100.81,30500000.0
2008-04-24 22:16:00,100.81,100.83,100.805,100.805,56300000.0
2008-04-24 22:17:00,100.805,100.83,100.765,100.805,42500000.0
2008-04-24 22:18:00,100.805,100.81,100.785,100.8,10700000.0
2008-04-24 22:19:00,100.805,100.805,100.78,100.78,22700000.0
2008-04-24 22:20:00,100.78,100.8,100.78,100.8,6000000.0
2008-04-24 22:21:00,100.8,100.8,100.76,100.76,15700000.0
2008-04-24 22:22:00,100.76,100.79,100.76,100.76,40400000.0
2008-04-24 22:23:00,100.77,100.77,100.76,100.765,6400000.0
2008-04-24 22:24:00,100.76,100.78,100.75,100.76,29900000.0
2008-04-24 22:25:00,100.76,100.76,100.72,100.72,16000000.0
2008-04-24 22:26:00,100.72,100.73,100.715,100.73,6600000.0
2008-04-24 22:27:00,100.73,100.73,100.73,100.73,500000.0
2008-04-24 22:28:00,100.73,100.73,100.72,100.73,6500000.0
2008-04-24 22:29:00,100.73,100.78,100.725,100.775,10500000.0
2008-04-24 22:30:00,100.775,100.78,100.755,100.755,9200000.0
2008-04-24 22:31:00,100.755,100.77,100.755,100.77,2700000.0
2008-04-24 22:32:00,100.765,100.765,100.745,100.75,26200000.0
2008-04-24 22:33:00,100.75,100.755,100.74,100.74,20300000.0
2008-04-24 22:34:00,100.74,100.745,100.725,100.73,10300000.0
2008-04-24 22:35:00,100.73,100.755,100.73,100.75,10300000.0
2008-04-24 22:36:00,100.755,100.765,100.745,100.745,21700000.0
2008-04-24 22:37:00,100.745,100.755,100.745,100.75,2000000.0
2008-04-24 22:38:00,100.75,100.755,100.715,100.74,13500000.0
2008-04-24 22:39:00,100.74,100.755,100.73,100.755,58400000.0
2008-04-24 22:40:00,100.755,100.755,100.75,100.75,61200000.0
2008-04-24 22:41:00,100.75,100.755,100.75,100.755,2200000.0
2008-04-24 22:42:00,100.755,100.76,100.745,100.745,4100000.0
2008-04-24 22:43:00,100.74,100.74,100.73,100.735,31800000.0
2008-04-24 22:44:00,100.735,100.745,100.72,100.725,34400000.0
2008-04-24 22:45:00,100.725,100.745,100.72,100.745,14900000.0
2008-04-24 22:46:00,100.745,100.76,100.73,100.76,44300000.0
2008-04-24 22:47:00,100.76,100.77,100.74,100.745,39800000.0
2008-04-24 22:48:00,100.745,100.78,100.74,100.74,79100000.0
2008-04-24 22:49:00,100.74,100.75,100.735,100.735,21500000.0
2008-04-24 22:50:00,100.735,100.76,100.73,100.735,61000000.0
2008-04-24 22:51:00,100.735,100.735,100.705,100.72,78700000.0
2008-04-24 22:52:00,100.72,100.745,100.72,100.74,29300000.0
2008-04-24 22:53:00,100.74,100.74,100.7,100.7,17100000.0
2008-04-24 22:54:00,100.7,100.705,100.645,100.695,27000000.0
2008-04-24 22:55:00,100.695,100.71,100.69,100.71,56300000.0
2008-04-24 22:56:00,100.71,100.78,100.7,100.7,269300000.0
2008-04-24 22:57:00,100.7,100.71,100.7,100.7,215000000.0
2008-04-24 22:58:00,100.7,100.7,100.7,100.7,3600000.0
2008-04-24 22:59:00,100.7,100.7,100.6,100.685,155600000.0
2008-04-24 23:00:00,100.685,100.685,100.6,100.6,295900000.0
2008-04-24 23:01:00,100.6,100.6,100.6,100.6,451000000.0
2008-04-24 23:02:00,100.6,100.6,100.6,100.6,262400000.0
2008-04-24 23:03:00,100.6,100.6,100.6,100.6,180400000.0
2008-04-24 23:04:00,100.6,100.6,100.58,100.58,24000000.0
2008-04-24 23:05:00,100.635,100.64,100.54,100.545,52900000.0
2008-04-24 23:06:00,100.54,100.63,100.54,100.63,44800000.0
2008-04-24 23:07:00,100.65,100.65,100.65,100.65,43200000.0
2008-04-24 23:08:00,100.65,100.65,100.64,100.65,55200000.0
2008-04-24 23:09:00,100.65,100.65,100.65,100.65,49300000.0
2008-04-24 23:10:00,100.65,100.655,100.59,100.59,147300000.0
2008-04-24 23:11:00,100.59,100.59,100.57,100.58,152600000.0
2008-04-24 23:12:00,100.58,100.58,100.575,100.575,118700000.0
2008-04-24 23:13:00,100.575,100.58,100.575,100.58,45200000.0
2008-04-24 23:14:00,100.58,100.6,100.58,100.59,185000000.0
2008-04-24 23:15:00,100.59,100.615,100.59,100.61,63300000.0
2008-04-24 23:16:00,100.61,100.63,100.61,100.63,55300000.0
2008-04-24 23:17:00,100.63,100.63,100.61,100.62,64400000.0
2008-04-24 23:18:00,100.62,100.62,100.59,100.59,135900000.0
2008-04-24 23:19:00,100.59,100.59,100.58,100.59,202800000.0
2008-04-24 23:20:00,100.59,100.61,100.59,100.6,106400000.0
2008-04-24 23:21:00,100.6,100.6,100.6,100.6,32000000.0
2008-04-24 23:22:00,100.6,100.6,100.58,100.6,130800000.0
2008-04-24 23:23:00,100.6,100.6,100.59,100.6,16000000.0
2008-04-24 23:24:00,100.6,100.6,100.57,100.59,38400000.0
2008-04-24 23:25:00,100.59,100.59,100.59,100.59,14400000.0
2008-04-24 23:26:00,100.59,100.59,100.59,100.59,19200000.0
2008-04-24 23:27:00,100.59,100.59,100.59,100.59,19400000.0
2008-04-24 23:28:00,100.59,100.61,100.59,100.61,46600000.0
2008-04-24 23:29:00,100.61,100.635,100.61,100.635,41600000.0
2008-04-24 23:30:00,100.635,100.68,100.63,100.64,99200000.0
2008-04-24 23:31:00,100.64,100.67,100.62,100.62,98800000.0
2008-04-24 23:32:00,100.62,100.68,100.62,100.63,121200000.0
2008-04-24 23:33:00,100.65,100.69,100.64,100.68,60000000.0
2008-04-24 23:34:00,100.64,100.68,100.63,100.645,175200000.0
2008-04-24 23:35:00,100.645,100.645,100.645,100.645,7400000.0
2008-04-24 23:36:00,100.645,100.71,100.63,100.71,50600000.0
2008-04-24 23:37:00,100.71,100.72,100.66,100.67,45100000.0
2008-04-24 23:38:00,100.67,100.73,100.67,100.73,32100000.0
2008-04-24 23:39:00,100.73,100.73,100.64,100.72,78900000.0
2008-04-24 23:40:00,100.72,100.72,100.72,100.72,83200000.0
2008-04-24 23:41:00,100.72,100.72,100.66,100.66,94600000.0
2008-04-24 23:42:00,100.66,100.66,100.63,100.66,285000000.0
2008-04-24 23:43:00,100.66,100.67,100.66,100.66,185200000.0
2008-04-24 23:44:00,100.66,100.69,100.66,100.68,263000000.0
2008-04-24 23:45:00,100.68,100.72,100.68,100.72,394800000.0
2008-04-24 23:46:00,100.72,100.72,100.685,100.69,96200000.0
2008-04-24 23:47:00,100.69,100.69,100.65,100.65,329300000.0
2008-04-24 23:48:00,100.65,100.7,100.65,100.69,164500000.0
2008-04-24 23:49:00,100.68,100.68,100.665,100.665,89000000.0
2008-04-24 23:50:00,100.68,100.7,100.68,100.69,136800000.0
2008-04-24 23:51:00,100.68,100.68,100.68,100.68,100000000.0
2008-04-24 23:52:00,100.68,100.68,100.68,100.68,102400000.0
2008-04-24 23:53:00,100.68,100.68,100.67,100.68,174500000.0
2008-04-24 23:54:00,100.68,100.7,100.67,100.7,171600000.0
2008-04-24 23:55:00,100.7,100.7,100.69,100.69,43200000.0
2008-04-24 23:56:00,100.69,100.69,100.675,100.68,19700000.0
2008-04-24 23:57:00,100.68,100.72,100.68,100.7,116800000.0
2008-04-24 23:58:00,100.7,100.71,100.69,100.695,69400000.0
2008-04-24 23:59:00,100.695,100.73,100.695,100.73,67400000.0
2008-04-25 00:00:00,100.73,100.73,100.7,100.72,318400000.0
2008-04-25 00:01:00,100.72,100.73,100.72,100.73,7400000.0
2008-04-25 00:02:00,100.73,100.73,100.71,100.725,227800000.0
2008-04-25 00:03:00,100.725,100.735,100.7,100.7,73600000.0
2008-04-25 00:04:00,100.7,100.75,100.7,100.72,60800000.0
2008-04-25 00:05:00,100.72,100.73,100.72,100.73,132200000.0
2008-04-25 00:06:00,100.73,100.77,100.73,100.76,54000000.0
2008-04-25 00:07:00,100.76,100.79,100.76,100.76,38400000.0
2008-04-25 00:08:00,100.76,100.76,100.74,100.76,52800000.0
2008-04-25 00:09:00,100.76,100.76,100.73,100.745,44300000.0
2008-04-25 00:10:00,100.745,100.745,100.73,100.74,43200000.0
2008-04-25 00:11:00,100.74,100.75,100.74,100.75,37600000.0
2008-04-25 00:12:00,100.75,100.77,100.75,100.76,34400000.0
2008-04-25 00:13:00,100.76,100.76,100.75,100.76,29600000.0
2008-04-25 00:14:00,100.75,100.76,100.73,100.74,37600000.0
2008-04-25 00:15:00,100.74,100.74,100.73,100.73,20800000.0
2008-04-25 00:16:00,100.73,100.75,100.73,100.75,41600000.0
2008-04-25 00:17:00,100.75,100.76,100.75,100.76,28000000.0
2008-04-25 00:18:00,100.76,100.79,100.73,100.77,156900000.0
2008-04-25 00:19:00,100.77,100.78,100.76,100.76,46400000.0
2008-04-25 00:20:00,100.76,100.78,100.75,100.755,42100000.0
2008-04-25 00:21:00,100.76,100.76,100.76,100.76,15300000.0
2008-04-25 00:22:00,100.76,100.76,100.73,100.735,28500000.0
2008-04-25 00:23:00,100.735,100.735,100.73,100.73,6500000.0
2008-04-25 00:24:00,100.73,100.73,100.73,100.73,5600000.0
2008-04-25 00:25:00,100.73,100.735,100.73,100.73,12100000.0
2008-04-25 00:26:00,100.73,100.73,100.73,100.73,7200000.0
2008-04-25 00:27:00,100.73,100.74,100.73,100.73,12900000.0
2008-04-25 00:28:00,100.74,100.75,100.74,100.75,12000000.0
2008-04-25 00:29:00,100.75,100.76,100.75,100.76,16300000.0
2008-04-25 00:30:00,100.765,100.78,100.75,100.76,27700000.0
2008-04-25 00:31:00,100.76,100.76,100.76,100.76,9600000.0
2008-04-25 00:32:00,100.76,100.76,100.76,100.76,7200000.0
2008-04-25 00:33:00,100.76,100.76,100.76,100.76,6400000.0
2008-04-25 00:34:00,100.76,100.76,100.76,100.76,14400000.0
2008-04-25 00:35:00,100.76,100.76,100.76,100.76,5600000.0
2008-04-25 00:36:00,100.76,100.76,100.76,100.76,12000000.0
2008-04-25 00:37:00,100.76,100.76,100.76,100.76,4800000.0
2008-04-25 00:38:00,100.76,100.76,100.76,100.76,4800000.0
2008-04-25 00:39:00,100.76,100.785,100.76,100.78,21900000.0
2008-04-25 00:40:00,100.78,100.79,100.78,100.78,49800000.0
2008-04-25 00:41:00,100.78,100.78,100.78,100.78,7200000.0
2008-04-25 00:42:00,100.78,100.79,100.78,100.79,19200000.0
2008-04-25 00:43:00,100.79,100.79,100.77,100.77,45600000.0
2008-04-25 00:44:00,100.77,100.78,100.77,100.78,11200000.0
2008-04-25 00:45:00,100.78,100.8,100.78,100.79,19200000.0
2008-04-25 00:46:00,100.79,100.79,100.79,100.79,5600000.0
2008-04-25 00:47:00,100.79,100.79,100.78,100.78,34500000.0
2008-04-25 00:48:00,100.78,100.785,100.78,100.78,47400000.0
2008-04-25 00:49:00,100.78,100.78,100.78,100.78,20000000.0
2008-04-25 00:50:00,100.78,100.78,100.77,100.77,32000000.0
2008-04-25 00:51:00,100.77,100.77,100.76,100.77,37600000.0
2008-04-25 00:52:00,100.77,100.77,100.77,100.77,29600000.0
2008-04-25 00:53:00,100.77,100.77,100.77,100.77,10400000.0
2008-04-25 00:54:00,100.77,100.77,100.77,100.77,18400000.0
2008-04-25 00:55:00,100.77,100.77,100.73,100.75,47200000.0
2008-04-25 00:56:00,100.74,100.74,100.73,100.73,33600000.0
2008-04-25 00:57:00,100.73,100.735,100.71,100.71,139100000.0
2008-04-25 00:58:00,100.71,100.71,100.71,100.71,27200000.0
2008-04-25 00:59:00,100.71,100.72,100.71,100.72,29600000.0
2008-04-25 01:00:00,100.72,100.72,100.72,100.72,20800000.0
2008-04-25 01:01:00,100.72,100.74,100.72,100.73,43200000.0
2008-04-25 01:02:00,100.75,100.75,100.73,100.73,42900000.0
2008-04-25 01:03:00,100.73,100.74,100.73,100.74,42400000.0
2008-04-25 01:04:00,100.74,100.74,100.72,100.72,36000000.0
2008-04-25 01:05:00,100.72,100.72,100.72,100.72,24000000.0
2008-04-25 01:06:00,100.72,100.72,100.69,100.695,49900000.0
2008-04-25 01:07:00,100.7,100.75,100.69,100.75,62700000.0
2008-04-25 01:08:00,100.75,100.75,100.72,100.73,42500000.0
2008-04-25 01:09:00,100.73,100.74,100.72,100.72,38400000.0
2008-04-25 01:10:00,100.72,100.72,100.69,100.695,54300000.0
2008-04-25 01:11:00,100.695,100.705,100.695,100.705,14800000.0
2008-04-25 01:12:00,100.705,100.73,100.705,100.72,53500000.0
2008-04-25 01:13:00,100.72,100.72,100.7,100.71,41100000.0
2008-04-25 01:14:00,100.71,100.74,100.71,100.71,52800000.0
2008-04-25 01:15:00,100.71,100.73,100.71,100.71,49300000.0
2008-04-25 01:16:00,100.71,100.74,100.71,100.74,39000000.0
2008-04-25 01:17:00,100.74,100.74,100.72,100.72,30700000.0
2008-04-25 01:18:00,100.72,100.75,100.72,100.75,67300000.0
2008-04-25 01:19:00,100.75,100.755,100.73,100.74,106500000.0
2008-04-25 01:20:00,100.74,100.745,100.73,100.73,24300000.0
2008-04-25 01:21:00,100.73,100.75,100.73,100.75,27200000.0
2008-04-25 01:22:00,100.75,100.79,100.745,100.77,71400000.0
2008-04-25 01:23:00,100.77,100.78,100.77,100.78,20700000.0
2008-04-25 01:24:00,100.78,100.78,100.77,100.78,21700000.0
2008-04-25 01:25:00,100.78,100.79,100.77,100.77,57000000.0
2008-04-25 01:26:00,100.77,100.78,100.77,100.77,32100000.0
2008-04-25 01:27:00,100.77,100.79,100.77,100.77,66100000.0
2008-04-25 01:28:00,100.77,100.77,100.77,100.77,56800000.0
2008-04-25 01:29:00,100.77,100.77,100.755,100.755,33500000.0
2008-04-25 01:30:00,100.755,100.755,100.69,100.7,58000000.0
2008-04-25 01:31:00,100.7,100.72,100.7,100.72,36900000.0
2008-04-25 01:32:00,100.72,100.77,100.71,100.75,76100000.0
2008-04-25 01:33:00,100.75,100.77,100.75,100.76,40000000.0
2008-04-25 01:34:00,100.76,100.77,100.76,100.76,28000000.0
2008-04-25 01:35:00,100.76,100.76,100.76,100.76,25600000.0
2008-04-25 01:36:00,100.76,100.76,100.76,100.76,13600000.0
2008-04-25 01:37:00,100.76,100.77,100.76,100.76,80000000.0
2008-04-25 01:38:00,100.76,100.76,100.76,100.76,52800000.0
2008-04-25 01:39:00,100.76,100.76,100.76,100.76,55200000.0
2008-04-25 01:40:00,100.76,100.76,100.75,100.75,55200000.0
2008-04-25 01:41:00,100.75,100.76,100.75,100.76,112800000.0
2008-04-25 01:42:00,100.76,100.76,100.73,100.74,178400000.0
2008-04-25 01:43:00,100.74,100.75,100.73,100.73,93600000.0
2008-04-25 01:44:00,100.73,100.74,100.73,100.73,148000000.0
2008-04-25 01:45:00,100.73,100.75,100.73,100.74,122400000.0
2008-04-25 01:46:00,100.74,100.74,100.72,100.73,172100000.0
2008-04-25 01:47:00,100.73,100.74,100.72,100.72,108100000.0
2008-04-25 01:48:00,100.72,100.72,100.71,100.72,81600000.0
2008-04-25 01:49:00,100.72,100.72,100.71,100.71,159000000.0
2008-04-25 01:50:00,100.71,100.72,100.71,100.72,124900000.0
2008-04-25 01:51:00,100.72,100.73,100.71,100.72,189400000.0
2008-04-25 01:52:00,100.72,100.73,100.72,100.72,131700000.0
2008-04-25 01:53:00,100.72,100.73,100.72,100.72,79500000.0
2008-04-25 01:54:00,100.72,100.76,100.72,100.75,109700000.0
2008-04-25 01:55:00,100.75,100.76,100.74,100.76,64300000.0
2008-04-25 01:56:00,100.76,100.77,100.76,100.76,88600000.0
2008-04-25 01:57:00,100.76,100.76,100.75,100.75,109200000.0
2008-04-25 01:58:00,100.75,100.76,100.73,100.75,208200000.0
2008-04-25 01:59:00,100.76,100.76,100.75,100.76,116800000.0
2008-04-25 02:00:00,100.76,100.77,100.75,100.76,170000000.0
2008-04-25 02:01:00,100.76,100.76,100.76,100.76,136800000.0
2008-04-25 02:02:00,100.76,100.77,100.76,100.76,97800000.0
2008-04-25 02:03:00,100.76,100.79,100.76,100.79,400300000.0
2008-04-25 02:04:00,100.79,100.8,100.78,100.78,303300000.0
2008-04-25 02:05:00,100.78,100.81,100.78,100.81,277400000.0
2008-04-25 02:06:00,100.83,100.83,100.79,100.8,352300000.0
2008-04-25 02:07:00,100.8,100.8,100.76,100.78,367400000.0
2008-04-25 02:08:00,100.78,100.78,100.76,100.76,237700000.0
2008-04-25 02:09:00,100.76,100.8,100.76,100.79,185700000.0
2008-04-25 02:10:00,100.79,100.8,100.78,100.79,232500000.0
2008-04-25 02:11:00,100.79,100.79,100.76,100.76,287300000.0
2008-04-25 02:12:00,100.76,100.77,100.75,100.75,201500000.0
2008-04-25 02:13:00,100.75,100.78,100.74,100.75,560000000.0
2008-04-25 02:14:00,100.75,100.77,100.75,100.76,301400000.0
2008-04-25 02:15:00,100.76,100.78,100.75,100.78,131100000.0
2008-04-25 02:16:00,100.78,100.8,100.76,100.78,195000000.0
2008-04-25 02:17:00,100.78,100.78,100.77,100.78,233300000.0
2008-04-25 02:18:00,100.78,100.79,100.77,100.77,52800000.0
2008-04-25 02:19:00,100.77,100.77,100.76,100.76,73800000.0
2008-04-25 02:20:00,100.76,100.78,100.76,100.76,293800000.0
2008-04-25 02:21:00,100.76,100.78,100.76,100.76,357800000.0
2008-04-25 02:22:00,100.76,100.77,100.76,100.76,147700000.0
2008-04-25 02:23:00,100.76,100.77,100.755,100.755,16100000.0
2008-04-25 02:24:00,100.755,100.755,100.755,100.755,67200000.0
2008-04-25 02:25:00,100.76,100.765,100.76,100.76,116300000.0
2008-04-25 02:26:00,100.76,100.76,100.735,100.755,172100000.0
2008-04-25 02:27:00,100.755,100.755,100.71,100.735,196200000.0
2008-04-25 02:28:00,100.735,100.735,100.735,100.735,120000000.0
2008-04-25 02:29:00,100.735,100.755,100.735,100.75,109600000.0
2008-04-25 02:30:00,100.75,100.755,100.75,100.755,30400000.0
2008-04-25 02:31:00,100.755,100.755,100.745,100.755,88100000.0
2008-04-25 02:32:00,100.755,100.765,100.745,100.765,150400000.0
2008-04-25 02:33:00,100.755,100.755,100.75,100.75,135200000.0
2008-04-25 02:34:00,100.75,100.795,100.75,100.77,89900000.0
2008-04-25 02:35:00,100.77,100.78,100.76,100.765,121300000.0
2008-04-25 02:36:00,100.765,100.775,100.755,100.765,125200000.0
2008-04-25 02:37:00,100.765,100.775,100.755,100.775,79100000.0
2008-04-25 02:38:00,100.775,100.78,100.76,100.765,135700000.0
2008-04-25 02:39:00,100.765,100.765,100.755,100.765,112000000.0
2008-04-25 02:40:00,100.765,100.775,100.745,100.745,117200000.0
2008-04-25 02:41:00,100.745,100.755,100.735,100.745,233200000.0
2008-04-25 02:42:00,100.745,100.755,100.725,100.725,166600000.0
2008-04-25 02:43:00,100.725,100.745,100.725,100.745,69600000.0
2008-04-25 02:44:00,100.745,100.745,100.73,100.735,67600000.0
2008-04-25 02:45:00,100.735,100.735,100.715,100.73,128400000.0
2008-04-25 02:46:00,100.73,100.735,100.72,100.725,127500000.0
2008-04-25 02:47:00,100.725,100.755,100.725,100.755,242800000.0
2008-04-25 02:48:00,100.765,100.765,100.735,100.755,197800000.0
2008-04-25 02:49:00,100.755,100.775,100.745,100.775,185200000.0
2008-04-25 02:50:00,100.775,100.79,100.765,100.765,177900000.0
2008-04-25 02:51:00,100.765,100.775,100.765,100.77,59900000.0
2008-04-25 02:52:00,100.77,100.79,100.77,100.775,39200000.0
2008-04-25 02:53:00,100.775,100.785,100.77,100.785,106800000.0
2008-04-25 02:54:00,100.785,100.8,100.77,100.77,154600000.0
2008-04-25 02:55:00,100.77,100.805,100.75,100.805,180700000.0
2008-04-25 02:56:00,100.805,100.82,100.77,100.77,192200000.0
2008-04-25 02:57:00,100.77,100.79,100.77,100.79,50400000.0
2008-04-25 02:58:00,100.79,100.79,100.78,100.79,70900000.0
2008-04-25 02:59:00,100.79,100.79,100.775,100.775,127600000.0
2008-04-25 03:00:00,100.775,100.805,100.77,100.78,170900000.0
2008-04-25 03:01:00,100.78,100.79,100.78,100.78,61200000.0
2008-04-25 03:02:00,100.78,100.78,100.765,100.765,144000000.0
2008-04-25 03:03:00,100.765,100.775,100.755,100.77,236700000.0
2008-04-25 03:04:00,100.77,100.79,100.77,100.78,85100000.0
2008-04-25 03:05:00,100.78,100.79,100.77,100.77,34800000.0
2008-04-25 03:06:00,100.77,100.77,100.745,100.75,124400000.0
2008-04-25 03:07:00,100.75,100.775,100.75,100.77,130100000.0
2008-04-25 03:08:00,100.77,100.785,100.765,100.77,134100000.0
2008-04-25 03:09:00,100.77,100.8,100.77,100.8,66600000.0
2008-04-25 03:10:00,100.8,100.815,100.79,100.81,148900000.0
2008-04-25 03:11:00,100.81,100.81,100.8,100.8,71300000.0
2008-04-25 03:12:00,100.8,100.815,100.8,100.81,100900000.0
2008-04-25 03:13:00,100.81,100.81,100.8,100.805,40800000.0
2008-04-25 03:14:00,100.805,100.83,100.8,100.81,194400000.0
2008-04-25 03:15:00,100.81,100.81,100.765,100.77,178900000.0
2008-04-25 03:16:00,100.77,100.79,100.765,100.775,187900000.0
2008-04-25 03:17:00,100.775,100.775,100.765,100.765,228400000.0
2008-04-25 03:18:00,100.765,100.77,100.755,100.765,150200000.0
2008-04-25 03:19:00,100.765,100.765,100.75,100.765,181300000.0
2008-04-25 03:20:00,100.765,100.79,100.76,100.77,154800000.0
2008-04-25 03:21:00,100.77,100.775,100.77,100.77,49400000.0
2008-04-25 03:22:00,100.77,100.8,100.77,100.79,87400000.0
2008-04-25 03:23:00,100.79,100.805,100.78,100.8,146300000.0
2008-04-25 03:24:00,100.8,100.81,100.79,100.8,108900000.0
2008-04-25 03:25:00,100.8,100.81,100.795,100.8,171900000.0
2008-04-25 03:26:00,100.8,100.8,100.79,100.8,60900000.0
2008-04-25 03:27:00,100.8,100.8,100.785,100.8,137900000.0
2008-04-25 03:28:00,100.8,100.8,100.77,100.77,174100000.0
2008-04-25 03:29:00,100.77,100.79,100.765,100.765,137700000.0
2008-04-25 03:30:00,100.765,100.775,100.765,100.765,93500000.0
2008-04-25 03:31:00,100.765,100.8,100.765,100.77,100800000.0
2008-04-25 03:32:00,100.77,100.79,100.755,100.77,73600000.0
2008-04-25 03:33:00,100.77,100.78,100.76,100.77,186000000.0
2008-04-25 03:34:00,100.77,100.79,100.765,100.77,140500000.0
2008-04-25 03:35:00,100.77,100.77,100.77,100.77,16700000.0
2008-04-25 03:36:00,100.77,100.77,100.76,100.76,72500000.0
2008-04-25 03:37:00,100.76,100.79,100.76,100.79,43000000.0
2008-04-25 03:38:00,100.79,100.79,100.765,100.785,68900000.0
2008-04-25 03:39:00,100.785,100.795,100.78,100.79,40400000.0
2008-04-25 03:40:00,100.79,100.8,100.755,100.77,177600000.0
2008-04-25 03:41:00,100.775,100.78,100.77,100.77,28400000.0
2008-04-25 03:42:00,100.77,100.775,100.76,100.775,298600000.0
2008-04-25 03:43:00,100.775,100.78,100.765,100.77,261700000.0
2008-04-25 03:44:00,100.77,100.795,100.77,100.79,249700000.0
2008-04-25 03:45:00,100.79,100.805,100.79,100.805,156800000.0
2008-04-25 03:46:00,100.805,100.81,100.8,100.8,35100000.0
2008-04-25 03:47:00,100.8,100.805,100.79,100.805,142200000.0
2008-04-25 03:48:00,100.81,100.82,100.79,100.82,86300000.0
2008-04-25 03:49:00,100.82,100.82,100.79,100.795,131800000.0
2008-04-25 03:50:00,100.8,100.8,100.79,100.8,72500000.0
2008-04-25 03:51:00,100.8,100.815,100.8,100.815,151300000.0
2008-04-25 03:52:00,100.815,100.825,100.8,100.815,195800000.0
2008-04-25 03:53:00,100.815,100.845,100.81,100.83,224000000.0
2008-04-25 03:54:00,100.83,100.86,100.83,100.84,56900000.0
2008-04-25 03:55:00,100.84,100.89,100.84,100.84,99400000.0
2008-04-25 03:56:00,100.84,100.84,100.815,100.82,253900000.0
2008-04-25 03:57:00,100.82,100.82,100.79,100.79,333900000.0
2008-04-25 03:58:00,100.79,100.8,100.775,100.78,291600000.0
2008-04-25 03:59:00,100.78,100.81,100.775,100.81,79800000.0
2008-04-25 04:00:00,100.81,100.81,100.785,100.81,142400000.0
2008-04-25 04:01:00,100.81,100.825,100.79,100.81,233300000.0
2008-04-25 04:02:00,100.81,100.81,100.79,100.8,73200000.0
2008-04-25 04:03:00,100.8,100.81,100.8,100.8,181000000.0
2008-04-25 04:04:00,100.8,100.805,100.78,100.805,239700000.0
2008-04-25 04:05:00,100.805,100.805,100.79,100.79,102600000.0
2008-04-25 04:06:00,100.79,100.8,100.77,100.77,176600000.0
2008-04-25 04:07:00,100.77,100.79,100.77,100.79,179100000.0
2008-04-25 04:08:00,100.79,100.8,100.77,100.775,105900000.0
2008-04-25 04:09:00,100.775,100.78,100.76,100.77,126400000.0
2008-04-25 04:10:00,100.77,100.785,100.77,100.785,28600000.0
2008-04-25 04:11:00,100.785,100.79,100.775,100.775,54900000.0
2008-04-25 04:12:00,100.775,100.79,100.77,100.785,126700000.0
2008-04-25 04:13:00,100.785,100.79,100.765,100.77,66500000.0
2008-04-25 04:14:00,100.77,100.775,100.755,100.76,116400000.0
2008-04-25 04:15:00,100.76,100.76,100.75,100.76,62400000.0
2008-04-25 04:16:00,100.76,100.765,100.76,100.765,88800000.0
2008-04-25 04:17:00,100.765,100.775,100.765,100.77,62400000.0
2008-04-25 04:18:00,100.77,100.77,100.76,100.76,138200000.0
2008-04-25 04:19:00,100.76,100.76,100.735,100.745,138800000.0
2008-04-25 04:20:00,100.745,100.745,100.745,100.745,16800000.0
2008-04-25 04:21:00,100.745,100.75,100.735,100.75,57800000.0
2008-04-25 04:22:00,100.75,100.76,100.75,100.76,94000000.0
2008-04-25 04:23:00,100.76,100.76,100.755,100.755,21600000.0
2008-04-25 04:24:00,100.755,100.76,100.75,100.75,70800000.0
2008-04-25 04:25:00,100.75,100.76,100.75,100.76,92200000.0
2008-04-25 04:26:00,100.755,100.76,100.74,100.75,53800000.0
2008-04-25 04:27:00,100.75,100.75,100.73,100.74,60800000.0
2008-04-25 04:28:00,100.74,100.75,100.715,100.72,161900000.0
2008-04-25 04:29:00,100.72,100.74,100.72,100.74,300900000.0
2008-04-25 04:30:00,100.74,100.755,100.74,100.745,86500000.0
2008-04-25 04:31:00,100.745,100.745,100.745,100.745,33600000.0
2008-04-25 04:32:00,100.745,100.745,100.74,100.745,32800000.0
2008-04-25 04:33:00,100.74,100.75,100.73,100.75,95900000.0
2008-04-25 04:34:00,100.75,100.75,100.75,100.75,5600000.0
2008-04-25 04:35:00,100.75,100.77,100.73,100.75,111700000.0
2008-04-25 04:36:00,100.75,100.75,100.725,100.725,113500000.0
2008-04-25 04:37:00,100.725,100.745,100.725,100.735,173200000.0
2008-04-25 04:38:00,100.735,100.745,100.72,100.735,151000000.0
2008-04-25 04:39:00,100.735,100.745,100.725,100.735,111700000.0
2008-04-25 04:40:00,100.735,100.755,100.735,100.735,106800000.0
2008-04-25 04:41:00,100.735,100.75,100.735,100.735,200400000.0
2008-04-25 04:42:00,100.735,100.75,100.735,100.75,57000000.0
2008-04-25 04:43:00,100.75,100.75,100.74,100.75,20000000.0
2008-04-25 04:44:00,100.75,100.75,100.74,100.75,34000000.0
2008-04-25 04:45:00,100.75,100.75,100.74,100.75,25200000.0
2008-04-25 04:46:00,100.75,100.76,100.75,100.75,17600000.0
2008-04-25 04:47:00,100.75,100.76,100.75,100.76,7600000.0
2008-04-25 04:48:00,100.76,100.76,100.74,100.75,34000000.0
2008-04-25 04:49:00,100.75,100.765,100.735,100.755,158000000.0
2008-04-25 04:50:00,100.755,100.765,100.755,100.755,144000000.0
2008-04-25 04:51:00,100.755,100.755,100.73,100.735,272900000.0
2008-04-25 04:52:00,100.735,100.735,100.715,100.725,206600000.0
2008-04-25 04:53:00,100.725,100.755,100.715,100.755,119100000.0
2008-04-25 04:54:00,100.755,100.755,100.735,100.745,168100000.0
2008-04-25 04:55:00,100.745,100.755,100.725,100.725,141600000.0
2008-04-25 04:56:00,100.725,100.735,100.705,100.725,292300000.0
2008-04-25 04:57:00,100.725,100.725,100.715,100.715,199200000.0
2008-04-25 04:58:00,100.715,100.725,100.695,100.7,198700000.0
2008-04-25 04:59:00,100.7,100.705,100.675,100.675,183200000.0
2008-04-25 05:00:00,100.675,100.7,100.67,100.675,268100000.0
2008-04-25 05:01:00,100.675,100.715,100.675,100.715,254900000.0
2008-04-25 05:02:00,100.715,100.725,100.715,100.715,108000000.0
2008-04-25 05:03:00,100.715,100.715,100.705,100.705,115200000.0
2008-04-25 05:04:00,100.705,100.705,100.695,100.695,160800000.0
2008-04-25 05:05:00,100.695,100.725,100.695,100.695,130500000.0
2008-04-25 05:06:00,100.695,100.695,100.695,100.695,52800000.0
2008-04-25 05:07:00,100.695,100.715,100.685,100.69,257900000.0
2008-04-25 05:08:00,100.69,100.715,100.685,100.705,518000000.0
2008-04-25 05:09:00,100.705,100.725,100.695,100.695,714300000.0
2008-04-25 05:10:00,100.695,100.725,100.695,100.715,761000000.0
2008-04-25 05:11:00,100.715,100.735,100.705,100.705,780000000.0
2008-04-25 05:12:00,100.705,100.705,100.705,100.705,768000000.0
2008-04-25 05:13:00,100.705,100.705,100.705,100.705,907200000.0
2008-04-25 05:14:00,100.705,100.735,100.705,100.725,765600000.0
2008-04-25 05:15:00,100.725,100.735,100.715,100.715,753600000.0
2008-04-25 05:16:00,100.715,100.725,100.7,100.705,717700000.0
2008-04-25 05:17:00,100.7,100.725,100.69,100.69,732400000.0
2008-04-25 05:18:00,100.69,100.715,100.69,100.695,756000000.0
2008-04-25 05:19:00,100.695,100.715,100.695,100.705,759200000.0
2008-04-25 05:20:00,100.705,100.725,100.705,100.725,758500000.0
2008-04-25 05:21:00,100.725,100.725,100.715,100.715,796800000.0
2008-04-25 05:22:00,100.715,100.715,100.68,100.69,716200000.0
2008-04-25 05:23:00,100.69,100.715,100.69,100.695,734500000.0
2008-04-25 05:24:00,100.695,100.705,100.695,100.695,780000000.0
2008-04-25 05:25:00,100.695,100.7,100.695,100.695,751200000.0
2008-04-25 05:26:00,100.695,100.695,100.675,100.695,734400000.0
2008-04-25 05:27:00,100.695,100.695,100.68,100.68,663100000.0
2008-04-25 05:28:00,100.68,100.695,100.67,100.69,524900000.0
2008-04-25 05:29:00,100.69,100.72,100.68,100.695,455800000.0
2008-04-25 05:30:00,100.695,100.7,100.675,100.675,764900000.0
2008-04-25 05:31:00,100.675,100.715,100.67,100.705,538800000.0
2008-04-25 05:32:00,100.705,100.715,100.69,100.69,603300000.0
2008-04-25 05:33:00,100.69,100.705,100.68,100.695,376300000.0
2008-04-25 05:34:00,100.695,100.695,100.68,100.68,723200000.0
2008-04-25 05:35:00,100.68,100.685,100.675,100.68,424200000.0
2008-04-25 05:36:00,100.68,100.685,100.68,100.685,710400000.0
2008-04-25 05:37:00,100.685,100.705,100.675,100.685,567500000.0
2008-04-25 05:38:00,100.685,100.685,100.66,100.675,642100000.0
2008-04-25 05:39:00,100.675,100.695,100.65,100.655,672000000.0
2008-04-25 05:40:00,100.655,100.67,100.645,100.665,686800000.0
2008-04-25 05:41:00,100.665,100.685,100.665,100.685,817000000.0
2008-04-25 05:42:00,100.685,100.685,100.675,100.685,773400000.0
2008-04-25 05:43:00,100.685,100.71,100.685,100.71,524400000.0
2008-04-25 05:44:00,100.71,100.735,100.705,100.725,714600000.0
2008-04-25 05:45:00,100.725,100.735,100.725,100.735,656700000.0
2008-04-25 05:46:00,100.735,100.735,100.71,100.725,541700000.0
2008-04-25 05:47:00,100.725,100.74,100.725,100.735,653600000.0
2008-04-25 05:48:00,100.735,100.74,100.725,100.73,505100000.0
2008-04-25 05:49:00,100.73,100.74,100.73,100.74,593300000.0
2008-04-25 05:50:00,100.74,100.745,100.715,100.74,322600000.0
2008-04-25 05:51:00,100.745,100.745,100.735,100.745,688900000.0
2008-04-25 05:52:00,100.745,100.745,100.725,100.745,483300000.0
2008-04-25 05:53:00,100.745,100.755,100.745,100.75,704400000.0
2008-04-25 05:54:00,100.75,100.75,100.74,100.74,389200000.0
2008-04-25 05:55:00,100.74,100.745,100.735,100.745,455600000.0
2008-04-25 05:56:00,100.745,100.75,100.745,100.75,661200000.0
2008-04-25 05:57:00,100.75,100.75,100.75,100.75,118400000.0
2008-04-25 05:58:00,100.75,100.75,100.71,100.71,300600000.0
2008-04-25 05:59:00,100.71,100.74,100.705,100.725,713600000.0
2008-04-25 06:00:00,100.725,100.755,100.72,100.75,530300000.0
2008-04-25 06:01:00,100.75,100.765,100.735,100.74,165400000.0
2008-04-25 06:02:00,100.74,100.775,100.735,100.745,624600000.0
2008-04-25 06:03:00,100.745,100.755,100.72,100.745,603300000.0
2008-04-25 06:04:00,100.745,100.79,100.735,100.775,642100000.0
2008-04-25 06:05:00,100.775,100.79,100.745,100.765,81500000.0
2008-04-25 06:06:00,100.765,100.765,100.735,100.745,513100000.0
2008-04-25 06:07:00,100.745,100.755,100.73,100.735,469400000.0
2008-04-25 06:08:00,100.735,100.755,100.735,100.755,591600000.0
2008-04-25 06:09:00,100.755,100.755,100.735,100.735,759600000.0
2008-04-25 06:10:00,100.735,100.745,100.72,100.735,468800000.0
2008-04-25 06:11:00,100.735,100.755,100.715,100.725,618000000.0
2008-04-25 06:12:00,100.725,100.73,100.705,100.725,671700000.0
2008-04-25 06:13:00,100.725,100.725,100.66,100.66,695600000.0
2008-04-25 06:14:00,100.66,100.735,100.66,100.725,596800000.0
2008-04-25 06:15:00,100.725,100.735,100.72,100.735,547100000.0
2008-04-25 06:16:00,100.735,100.735,100.72,100.72,355200000.0
2008-04-25 06:17:00,100.72,100.755,100.715,100.725,735300000.0
2008-04-25 06:18:00,100.725,100.73,100.7,100.73,662300000.0
2008-04-25 06:19:00,100.73,100.745,100.73,100.745,582900000.0
2008-04-25 06:20:00,100.745,100.795,100.745,100.77,646900000.0
2008-04-25 06:21:00,100.775,100.775,100.705,100.735,326500000.0
2008-04-25 06:22:00,100.735,100.755,100.715,100.745,593700000.0
2008-04-25 06:23:00,100.745,100.745,100.695,100.71,354500000.0
2008-04-25 06:24:00,100.71,100.735,100.71,100.735,598400000.0
2008-04-25 06:25:00,100.735,100.76,100.685,100.685,382400000.0
2008-04-25 06:26:00,100.685,100.705,100.66,100.66,561200000.0
2008-04-25 06:27:00,100.66,100.675,100.635,100.675,565400000.0
2008-04-25 06:28:00,100.675,100.73,100.66,100.69,306200000.0
2008-04-25 06:29:00,100.69,100.69,100.635,100.665,571200000.0
2008-04-25 06:30:00,100.665,100.69,100.635,100.635,358300000.0
2008-04-25 06:31:00,100.635,100.645,100.62,100.625,714800000.0
2008-04-25 06:32:00,100.625,100.635,100.61,100.61,740400000.0
2008-04-25 06:33:00,100.61,100.615,100.57,100.58,282100000.0
2008-04-25 06:34:00,100.58,100.595,100.58,100.595,656600000.0
2008-04-25 06:35:00,100.595,100.615,100.595,100.615,568000000.0
2008-04-25 06:36:00,100.615,100.625,100.595,100.605,622700000.0
2008-04-25 06:37:00,100.605,100.605,100.56,100.56,436700000.0
2008-04-25 06:38:00,100.56,100.56,100.52,100.54,219800000.0
2008-04-25 06:39:00,100.54,100.555,100.53,100.54,223900000.0
2008-04-25 06:40:00,100.54,100.55,100.535,100.535,273000000.0
2008-04-25 06:41:00,100.535,100.54,100.51,100.53,264700000.0
2008-04-25 06:42:00,100.53,100.575,100.52,100.57,431700000.0
2008-04-25 06:43:00,100.57,100.575,100.555,100.56,242400000.0
2008-04-25 06:44:00,100.56,100.56,100.54,100.54,443800000.0
2008-04-25 06:45:00,100.535,100.57,100.53,100.57,595000000.0
2008-04-25 06:46:00,100.57,100.58,100.565,100.565,327700000.0
2008-04-25 06:47:00,100.565,100.565,100.53,100.54,113700000.0
2008-04-25 06:48:00,100.54,100.555,100.53,100.53,256700000.0
2008-04-25 06:49:00,100.53,100.545,100.52,100.525,655100000.0
2008-04-25 06:50:00,100.525,100.545,100.525,100.54,442400000.0
2008-04-25 06:51:00,100.54,100.54,100.49,100.505,422300000.0
2008-04-25 06:52:00,100.505,100.52,100.465,100.52,351400000.0
2008-04-25 06:53:00,100.52,100.525,100.51,100.51,166900000.0
2008-04-25 06:54:00,100.51,100.525,100.49,100.525,247300000.0
2008-04-25 06:55:00,100.525,100.525,100.475,100.48,209500000.0
2008-04-25 06:56:00,100.48,100.5,100.48,100.5,584000000.0
2008-04-25 06:57:00,100.5,100.5,100.5,100.5,703200000.0
2008-04-25 06:58:00,100.5,100.54,100.5,100.53,344800000.0
2008-04-25 06:59:00,100.53,100.53,100.51,100.51,270200000.0
2008-04-25 07:00:00,100.51,100.52,100.51,100.52,517500000.0
2008-04-25 07:01:00,100.52,100.53,100.52,100.53,126300000.0
2008-04-25 07:02:00,100.53,100.53,100.51,100.51,209900000.0
2008-04-25 07:03:00,100.51,100.53,100.51,100.53,289200000.0
2008-04-25 07:04:00,100.53,100.53,100.5,100.53,180200000.0
2008-04-25 07:05:00,100.53,100.53,100.53,100.53,123200000.0
2008-04-25 07:06:00,100.53,100.55,100.53,100.54,124300000.0
2008-04-25 07:07:00,100.54,100.56,100.515,100.55,113500000.0
2008-04-25 07:08:00,100.55,100.6,100.53,100.56,141300000.0
2008-04-25 07:09:00,100.56,100.58,100.54,100.57,117700000.0
2008-04-25 07:10:00,100.57,100.6,100.56,100.59,102300000.0
2008-04-25 07:11:00,100.59,100.615,100.58,100.6,415600000.0
2008-04-25 07:12:00,100.6,100.66,100.6,100.645,515900000.0
2008-04-25 07:13:00,100.645,100.7,100.635,100.665,300300000.0
2008-04-25 07:14:00,100.665,100.68,100.645,100.65,38800000.0
2008-04-25 07:15:00,100.65,100.685,100.64,100.64,484700000.0
2008-04-25 07:16:00,100.64,100.685,100.63,100.675,717600000.0
2008-04-25 07:17:00,100.675,100.7,100.655,100.66,89600000.0
2008-04-25 07:18:00,100.66,100.665,100.655,100.665,678900000.0
2008-04-25 07:19:00,100.665,100.665,100.645,100.645,724500000.0
2008-04-25 07:20:00,100.645,100.665,100.645,100.65,551100000.0
2008-04-25 07:21:00,100.65,100.675,100.645,100.645,719200000.0
2008-04-25 07:22:00,100.645,100.66,100.595,100.6,853000000.0
2008-04-25 07:23:00,100.6,100.625,100.595,100.62,577100000.0
2008-04-25 07:24:00,100.62,100.63,100.61,100.62,140600000.0
2008-04-25 07:25:00,100.62,100.635,100.58,100.63,212100000.0
2008-04-25 07:26:00,100.63,100.665,100.63,100.64,144400000.0
2008-04-25 07:27:00,100.64,100.645,100.62,100.645,316000000.0
2008-04-25 07:28:00,100.645,100.65,100.62,100.645,44000000.0
2008-04-25 07:29:00,100.645,100.665,100.625,100.645,88600000.0
2008-04-25 07:30:00,100.645,100.685,100.645,100.675,181900000.0
2008-04-25 07:31:00,100.675,100.68,100.665,100.67,408600000.0
2008-04-25 07:32:00,100.67,100.675,100.665,100.67,339000000.0
2008-04-25 07:33:00,100.67,100.685,100.625,100.635,179300000.0
2008-04-25 07:34:00,100.63,100.68,100.62,100.655,249500000.0
2008-04-25 07:35:00,100.655,100.69,100.645,100.67,380900000.0
2008-04-25 07:36:00,100.67,100.69,100.645,100.665,68200000.0
2008-04-25 07:37:00,100.665,100.675,100.645,100.645,165400000.0
2008-04-25 07:38:00,100.645,100.665,100.61,100.62,69200000.0
2008-04-25 07:39:00,100.62,100.635,100.61,100.625,50300000.0
2008-04-25 07:40:00,100.625,100.655,100.62,100.65,119300000.0
2008-04-25 07:41:00,100.65,100.655,100.615,100.65,150200000.0
2008-04-25 07:42:00,100.65,100.665,100.59,100.6,209100000.0
2008-04-25 07:43:00,100.6,100.645,100.6,100.64,84300000.0
2008-04-25 07:44:00,100.64,100.645,100.61,100.625,115900000.0
2008-04-25 07:45:00,100.635,100.655,100.61,100.62,97200000.0
2008-04-25 07:46:00,100.62,100.635,100.59,100.6,88200000.0
2008-04-25 07:47:00,100.6,100.605,100.585,100.595,55400000.0
2008-04-25 07:48:00,100.595,100.6,100.59,100.595,301400000.0
2008-04-25 07:49:00,100.595,100.62,100.585,100.62,249500000.0
2008-04-25 07:50:00,100.62,100.65,100.61,100.62,80200000.0
2008-04-25 07:51:00,100.62,100.625,100.595,100.605,438800000.0
2008-04-25 07:52:00,100.605,100.63,100.605,100.625,568700000.0
2008-04-25 07:53:00,100.625,100.65,100.615,100.65,216900000.0
2008-04-25 07:54:00,100.65,100.65,100.63,100.64,35000000.0
2008-04-25 07:55:00,100.64,100.655,100.64,100.645,264100000.0
2008-04-25 07:56:00,100.65,100.65,100.615,100.625,587300000.0
2008-04-25 07:57:00,100.625,100.635,100.625,100.63,579400000.0
2008-04-25 07:58:00,100.63,100.655,100.625,100.635,229700000.0
2008-04-25 07:59:00,100.635,100.695,100.63,100.69,279000000.0
2008-04-25 08:00:00,100.685,100.71,100.675,100.705,212800000.0
2008-04-25 08:01:00,100.705,100.735,100.69,100.735,404600000.0
2008-04-25 08:02:00,100.735,100.76,100.715,100.74,284100000.0
2008-04-25 08:03:00,100.74,100.775,100.72,100.74,226700000.0
2008-04-25 08:04:00,100.74,100.74,100.71,100.71,134600000.0
2008-04-25 08:05:00,100.71,100.71,100.69,100.7,128300000.0
2008-04-25 08:06:00,100.7,100.7,100.68,100.69,144700000.0
2008-04-25 08:07:00,100.69,100.745,100.68,100.74,197900000.0
2008-04-25 08:08:00,100.74,100.74,100.73,100.74,242700000.0
2008-04-25 08:09:00,100.74,100.765,100.74,100.765,408000000.0
2008-04-25 08:10:00,100.765,100.775,100.74,100.75,182600000.0
2008-04-25 08:11:00,100.75,100.75,100.72,100.74,110900000.0
2008-04-25 08:12:00,100.74,100.74,100.69,100.7,192000000.0
2008-04-25 08:13:00,100.7,100.72,100.69,100.71,134600000.0
2008-04-25 08:14:00,100.71,100.73,100.71,100.72,110400000.0
2008-04-25 08:15:00,100.72,100.72,100.68,100.72,115700000.0
2008-04-25 08:16:00,100.72,100.72,100.675,100.68,180300000.0
2008-04-25 08:17:00,100.68,100.7,100.66,100.67,113600000.0
2008-04-25 08:18:00,100.67,100.7,100.67,100.69,115900000.0
2008-04-25 08:19:00,100.69,100.71,100.66,100.7,123000000.0
2008-04-25 08:20:00,100.7,100.725,100.675,100.68,119800000.0
2008-04-25 08:21:00,100.68,100.72,100.66,100.7,111300000.0
2008-04-25 08:22:00,100.7,100.73,100.69,100.7,142100000.0
2008-04-25 08:23:00,100.7,100.73,100.68,100.68,111800000.0
2008-04-25 08:24:00,100.68,100.71,100.665,100.7,118700000.0
2008-04-25 08:25:00,100.7,100.7,100.64,100.65,129600000.0
2008-04-25 08:26:00,100.65,100.68,100.64,100.66,116500000.0
2008-04-25 08:27:00,100.66,100.69,100.65,100.66,164300000.0
2008-04-25 08:28:00,100.66,100.68,100.64,100.64,110400000.0
2008-04-25 08:29:00,100.64,100.665,100.625,100.655,400800000.0
2008-04-25 08:30:00,100.655,100.68,100.64,100.64,277700000.0
2008-04-25 08:31:00,100.65,100.7,100.635,100.68,90300000.0
2008-04-25 08:32:00,100.68,100.71,100.675,100.705,224100000.0
2008-04-25 08:33:00,100.705,100.715,100.69,100.69,247100000.0
2008-04-25 08:34:00,100.69,100.71,100.675,100.705,110700000.0
2008-04-25 08:35:00,100.705,100.71,100.67,100.7,291700000.0
2008-04-25 08:36:00,100.7,100.71,100.645,100.68,176600000.0
2008-04-25 08:37:00,100.68,100.69,100.66,100.67,106200000.0
2008-04-25 08:38:00,100.67,100.69,100.66,100.67,111400000.0
2008-04-25 08:39:00,100.68,100.68,100.63,100.64,105500000.0
2008-04-25 08:40:00,100.63,100.64,100.6,100.6,99800000.0
2008-04-25 08:41:00,100.6,100.61,100.54,100.59,116500000.0
2008-04-25 08:42:00,100.59,100.6,100.57,100.58,99200000.0
2008-04-25 08:43:00,100.58,100.59,100.58,100.59,109000000.0
2008-04-25 08:44:00,100.59,100.61,100.58,100.59,304700000.0
2008-04-25 08:45:00,100.59,100.59,100.54,100.54,323400000.0
2008-04-25 08:46:00,100.54,100.57,100.54,100.56,130100000.0
2008-04-25 08:47:00,100.56,100.57,100.55,100.57,110400000.0
2008-04-25 08:48:00,100.57,100.57,100.54,100.56,114600000.0
2008-04-25 08:49:00,100.56,100.57,100.56,100.57,118400000.0
2008-04-25 08:50:00,100.57,100.59,100.57,100.58,116100000.0
2008-04-25 08:51:00,100.58,100.64,100.58,100.64,106600000.0
2008-04-25 08:52:00,100.64,100.64,100.61,100.61,110500000.0
2008-04-25 08:53:00,100.61,100.625,100.6,100.625,115200000.0
2008-04-25 08:54:00,100.63,100.64,100.6,100.63,302500000.0
2008-04-25 08:55:00,100.63,100.66,100.62,100.62,102600000.0
2008-04-25 08:56:00,100.62,100.64,100.6,100.63,220800000.0
2008-04-25 08:57:00,100.63,100.66,100.62,100.65,107100000.0
2008-04-25 08:58:00,100.65,100.68,100.62,100.67,91600000.0
2008-04-25 08:59:00,100.66,100.72,100.65,100.68,106500000.0
2008-04-25 09:00:00,100.68,100.69,100.64,100.65,198100000.0
2008-04-25 09:01:00,100.65,100.68,100.64,100.64,122700000.0
2008-04-25 09:02:00,100.64,100.72,100.63,100.7,152900000.0
2008-04-25 09:03:00,100.7,100.72,100.65,100.65,101100000.0
2008-04-25 09:04:00,100.65,100.655,100.61,100.635,138700000.0
2008-04-25 09:05:00,100.64,100.64,100.6,100.64,109900000.0
2008-04-25 09:06:00,100.64,100.64,100.59,100.61,98200000.0
2008-04-25 09:07:00,100.61,100.62,100.595,100.62,60400000.0
2008-04-25 09:08:00,100.62,100.65,100.62,100.65,97200000.0
2008-04-25 09:09:00,100.65,100.65,100.63,100.63,103900000.0
2008-04-25 09:10:00,100.63,100.63,100.605,100.61,110700000.0
2008-04-25 09:11:00,100.61,100.62,100.585,100.59,99100000.0
2008-04-25 09:12:00,100.59,100.61,100.575,100.58,105600000.0
2008-04-25 09:13:00,100.58,100.62,100.58,100.61,78000000.0
2008-04-25 09:14:00,100.6,100.63,100.6,100.605,89900000.0
2008-04-25 09:15:00,100.605,100.62,100.57,100.57,83000000.0
2008-04-25 09:16:00,100.57,100.59,100.5,100.51,75200000.0
2008-04-25 09:17:00,100.515,100.52,100.47,100.505,75600000.0
2008-04-25 09:18:00,100.505,100.52,100.485,100.495,61500000.0
2008-04-25 09:19:00,100.495,100.52,100.455,100.465,62600000.0
2008-04-25 09:20:00,100.47,100.54,100.46,100.52,83400000.0
2008-04-25 09:21:00,100.52,100.58,100.505,100.55,114000000.0
2008-04-25 09:22:00,100.55,100.57,100.52,100.56,113000000.0
2008-04-25 09:23:00,100.555,100.62,100.555,100.6,110900000.0
2008-04-25 09:24:00,100.6,100.63,100.575,100.62,102700000.0
2008-04-25 09:25:00,100.62,100.62,100.55,100.56,98200000.0
2008-04-25 09:26:00,100.56,100.59,100.55,100.58,145700000.0
2008-04-25 09:27:00,100.58,100.61,100.58,100.58,97600000.0
2008-04-25 09:28:00,100.58,100.59,100.555,100.57,79300000.0
2008-04-25 09:29:00,100.575,100.58,100.51,100.55,108100000.0
2008-04-25 09:30:00,100.55,100.61,100.55,100.59,112100000.0
2008-04-25 09:31:00,100.58,100.58,100.54,100.555,276400000.0
2008-04-25 09:32:00,100.555,100.575,100.51,100.545,239800000.0
2008-04-25 09:33:00,100.545,100.59,100.53,100.55,94000000.0
2008-04-25 09:34:00,100.55,100.62,100.53,100.61,90200000.0
2008-04-25 09:35:00,100.61,100.62,100.57,100.59,103800000.0
2008-04-25 09:36:00,100.59,100.61,100.58,100.59,133100000.0
2008-04-25 09:37:00,100.59,100.64,100.59,100.62,99800000.0
2008-04-25 09:38:00,100.62,100.65,100.6,100.62,97700000.0
2008-04-25 09:39:00,100.62,100.64,100.61,100.63,99700000.0
2008-04-25 09:40:00,100.63,100.64,100.6,100.61,97900000.0
2008-04-25 09:41:00,100.61,100.63,100.59,100.63,100600000.0
2008-04-25 09:42:00,100.63,100.64,100.6,100.61,99300000.0
2008-04-25 09:43:00,100.61,100.63,100.57,100.57,108700000.0
2008-04-25 09:44:00,100.56,100.58,100.53,100.54,92600000.0
2008-04-25 09:45:00,100.54,100.56,100.51,100.53,46000000.0
2008-04-25 09:46:00,100.53,100.58,100.51,100.53,146700000.0
2008-04-25 09:47:00,100.53,100.54,100.51,100.53,93700000.0
2008-04-25 09:48:00,100.53,100.53,100.49,100.51,147600000.0
2008-04-25 09:49:00,100.51,100.51,100.41,100.46,98100000.0
2008-04-25 09:50:00,100.46,100.515,100.44,100.515,119400000.0
2008-04-25 09:51:00,100.52,100.52,100.44,100.47,92200000.0
2008-04-25 09:52:00,100.47,100.49,100.43,100.45,101000000.0
2008-04-25 09:53:00,100.45,100.46,100.43,100.46,249500000.0
2008-04-25 09:54:00,100.46,100.5,100.405,100.405,109700000.0
2008-04-25 09:55:00,100.405,100.45,100.405,100.42,94400000.0
2008-04-25 09:56:00,100.42,100.47,100.415,100.455,103100000.0
2008-04-25 09:57:00,100.455,100.48,100.43,100.46,165000000.0
2008-04-25 09:58:00,100.46,100.51,100.46,100.51,95300000.0
2008-04-25 09:59:00,100.51,100.51,100.455,100.47,93300000.0
2008-04-25 10:00:00,100.48,100.52,100.46,100.5,114300000.0
2008-04-25 10:01:00,100.5,100.5,100.46,100.475,155300000.0
2008-04-25 10:02:00,100.47,100.48,100.43,100.43,73200000.0
2008-04-25 10:03:00,100.43,100.455,100.38,100.395,75000000.0
2008-04-25 10:04:00,100.39,100.455,100.38,100.45,65300000.0
2008-04-25 10:05:00,100.45,100.48,100.425,100.46,77200000.0
2008-04-25 10:06:00,100.46,100.47,100.45,100.45,98800000.0
2008-04-25 10:07:00,100.45,100.48,100.435,100.46,99600000.0
2008-04-25 10:08:00,100.465,100.475,100.42,100.42,133800000.0
2008-04-25 10:09:00,100.42,100.44,100.385,100.43,85400000.0
2008-04-25 10:10:00,100.43,100.45,100.41,100.43,103900000.0
2008-04-25 10:11:00,100.43,100.49,100.43,100.44,98000000.0
2008-04-25 10:12:00,100.44,100.48,100.44,100.475,88500000.0
2008-04-25 10:13:00,100.47,100.51,100.44,100.5,96500000.0
2008-04-25 10:14:00,100.5,100.53,100.48,100.485,97100000.0
2008-04-25 10:15:00,100.495,100.56,100.495,100.53,91100000.0
2008-04-25 10:16:00,100.53,100.55,100.515,100.55,91400000.0
2008-04-25 10:17:00,100.55,100.55,100.5,100.51,96800000.0
2008-04-25 10:18:00,100.51,100.54,100.5,100.52,98700000.0
2008-04-25 10:19:00,100.52,100.59,100.515,100.525,79600000.0
2008-04-25 10:20:00,100.53,100.55,100.515,100.545,101500000.0
2008-04-25 10:21:00,100.545,100.575,100.53,100.56,94800000.0
2008-04-25 10:22:00,100.56,100.59,100.535,100.58,93400000.0
2008-04-25 10:23:00,100.58,100.63,100.56,100.62,97700000.0
2008-04-25 10:24:00,100.62,100.645,100.6,100.63,97500000.0
2008-04-25 10:25:00,100.62,100.67,100.62,100.67,90800000.0
2008-04-25 10:26:00,100.67,100.67,100.645,100.65,81700000.0
2008-04-25 10:27:00,100.65,100.67,100.64,100.665,71900000.0
2008-04-25 10:28:00,100.665,100.7,100.635,100.635,94200000.0
2008-04-25 10:29:00,100.635,100.68,100.635,100.665,82200000.0
2008-04-25 10:30:00,100.665,100.665,100.65,100.66,96500000.0
2008-04-25 10:31:00,100.66,100.66,100.59,100.63,104800000.0
2008-04-25 10:32:00,100.63,100.64,100.62,100.62,97300000.0
2008-04-25 10:33:00,100.63,100.64,100.61,100.64,97200000.0
2008-04-25 10:34:00,100.64,100.64,100.59,100.63,90600000.0
2008-04-25 10:35:00,100.63,100.65,100.55,100.56,89900000.0
2008-04-25 10:36:00,100.56,100.6,100.55,100.56,89700000.0
2008-04-25 10:37:00,100.56,100.61,100.54,100.58,94400000.0
2008-04-25 10:38:00,100.58,100.585,100.56,100.57,92700000.0
2008-04-25 10:39:00,100.56,100.585,100.545,100.58,69200000.0
2008-04-25 10:40:00,100.58,100.58,100.515,100.53,81200000.0
2008-04-25 10:41:00,100.53,100.59,100.53,100.59,59300000.0
2008-04-25 10:42:00,100.595,100.62,100.57,100.59,94400000.0
2008-04-25 10:43:00,100.59,100.63,100.57,100.59,86300000.0
2008-04-25 10:44:00,100.59,100.62,100.58,100.615,63700000.0
2008-04-25 10:45:00,100.615,100.62,100.58,100.58,70900000.0
2008-04-25 10:46:00,100.585,100.595,100.56,100.565,49000000.0
2008-04-25 10:47:00,100.565,100.595,100.55,100.565,48800000.0
2008-04-25 10:48:00,100.565,100.6,100.55,100.595,66200000.0
2008-04-25 10:49:00,100.595,100.62,100.575,100.61,62100000.0
2008-04-25 10:50:00,100.61,100.645,100.56,100.63,54700000.0
2008-04-25 10:51:00,100.63,100.63,100.6,100.61,95700000.0
2008-04-25 10:52:00,100.61,100.615,100.58,100.615,64300000.0
2008-04-25 10:53:00,100.615,100.62,100.6,100.6,121600000.0
2008-04-25 10:54:00,100.6,100.62,100.58,100.605,98200000.0
2008-04-25 10:55:00,100.605,100.605,100.56,100.57,101900000.0
2008-04-25 10:56:00,100.585,100.6,100.575,100.59,68100000.0
2008-04-25 10:57:00,100.59,100.6,100.545,100.555,71800000.0
2008-04-25 10:58:00,100.555,100.555,100.525,100.54,92200000.0
2008-04-25 10:59:00,100.54,100.545,100.47,100.48,51400000.0
2008-04-25 11:00:00,100.475,100.515,100.465,100.51,59700000.0
2008-04-25 11:01:00,100.51,100.545,100.51,100.525,112800000.0
2008-04-25 11:02:00,100.525,100.58,100.52,100.55,82300000.0
2008-04-25 11:03:00,100.55,100.58,100.545,100.565,54300000.0
2008-04-25 11:04:00,100.565,100.615,100.56,100.6,67400000.0
2008-04-25 11:05:00,100.605,100.62,100.565,100.575,63400000.0
2008-04-25 11:06:00,100.575,100.585,100.56,100.565,71000000.0
2008-04-25 11:07:00,100.565,100.615,100.55,100.61,99700000.0
2008-04-25 11:08:00,100.61,100.61,100.57,100.59,137900000.0
2008-04-25 11:09:00,100.59,100.6,100.56,100.57,85600000.0
2008-04-25 11:10:00,100.57,100.62,100.57,100.61,94100000.0
2008-04-25 11:11:00,100.61,100.62,100.585,100.595,102300000.0
2008-04-25 11:12:00,100.605,100.61,100.575,100.6,83500000.0
2008-04-25 11:13:00,100.6,100.6,100.57,100.57,95800000.0
2008-04-25 11:14:00,100.57,100.58,100.5,100.54,81700000.0
2008-04-25 11:15:00,100.54,100.55,100.52,100.54,166400000.0
2008-04-25 11:16:00,100.535,100.535,100.44,100.45,192400000.0
2008-04-25 11:17:00,100.45,100.46,100.42,100.45,267600000.0
2008-04-25 11:18:00,100.45,100.48,100.445,100.48,96200000.0
2008-04-25 11:19:00,100.48,100.5,100.475,100.49,111800000.0
2008-04-25 11:20:00,100.49,100.495,100.46,100.47,101200000.0
2008-04-25 11:21:00,100.47,100.495,100.465,100.495,87500000.0
2008-04-25 11:22:00,100.495,100.55,100.49,100.545,42300000.0
2008-04-25 11:23:00,100.545,100.55,100.5,100.53,84400000.0
2008-04-25 11:24:00,100.53,100.585,100.5,100.57,68900000.0
2008-04-25 11:25:00,100.57,100.64,100.57,100.62,62700000.0
2008-04-25 11:26:00,100.62,100.62,100.54,100.54,82600000.0
2008-04-25 11:27:00,100.54,100.575,100.54,100.56,83200000.0
2008-04-25 11:28:00,100.56,100.56,100.52,100.54,94600000.0
2008-04-25 11:29:00,100.54,100.575,100.53,100.55,99700000.0
2008-04-25 11:30:00,100.555,100.58,100.545,100.55,83300000.0
2008-04-25 11:31:00,100.55,100.565,100.52,100.52,94400000.0
2008-04-25 11:32:00,100.52,100.59,100.51,100.565,84300000.0
2008-04-25 11:33:00,100.56,100.59,100.51,100.57,91900000.0
2008-04-25 11:34:00,100.57,100.59,100.545,100.57,77400000.0
2008-04-25 11:35:00,100.57,100.61,100.57,100.595,67300000.0
2008-04-25 11:36:00,100.595,100.68,100.59,100.655,92600000.0
2008-04-25 11:37:00,100.655,100.66,100.615,100.64,97800000.0
2008-04-25 11:38:00,100.64,100.68,100.63,100.66,91300000.0
2008-04-25 11:39:00,100.66,100.69,100.64,100.66,95200000.0
2008-04-25 11:40:00,100.66,100.69,100.64,100.64,95000000.0
2008-04-25 11:41:00,100.64,100.67,100.63,100.64,92500000.0
2008-04-25 11:42:00,100.64,100.65,100.61,100.65,97600000.0
2008-04-25 11:43:00,100.65,100.67,100.63,100.63,101900000.0
2008-04-25 11:44:00,100.64,100.7,100.63,100.655,77100000.0
2008-04-25 11:45:00,100.655,100.69,100.63,100.66,108500000.0
2008-04-25 11:46:00,100.66,100.67,100.62,100.67,103300000.0
2008-04-25 11:47:00,100.67,100.69,100.65,100.66,104400000.0
2008-04-25 11:48:00,100.66,100.67,100.595,100.61,86300000.0
2008-04-25 11:49:00,100.61,100.64,100.59,100.61,105000000.0
2008-04-25 11:50:00,100.61,100.64,100.6,100.64,88400000.0
2008-04-25 11:51:00,100.64,100.68,100.61,100.68,105000000.0
2008-04-25 11:52:00,100.68,100.74,100.65,100.725,93400000.0
2008-04-25 11:53:00,100.725,100.73,100.65,100.66,95800000.0
2008-04-25 11:54:00,100.66,100.71,100.65,100.68,120600000.0
2008-04-25 11:55:00,100.68,100.71,100.66,100.71,92600000.0
2008-04-25 11:56:00,100.71,100.75,100.7,100.705,86300000.0
2008-04-25 11:57:00,100.705,100.725,100.69,100.705,84800000.0
2008-04-25 11:58:00,100.715,100.715,100.68,100.69,109400000.0
2008-04-25 11:59:00,100.69,100.69,100.655,100.67,86300000.0
2008-04-25 12:00:00,100.66,100.7,100.65,100.655,95500000.0
2008-04-25 12:01:00,100.655,100.69,100.635,100.68,95700000.0
2008-04-25 12:02:00,100.68,100.68,100.645,100.665,58900000.0
2008-04-25 12:03:00,100.665,100.665,100.66,100.66,40500000.0
2008-04-25 12:04:00,100.66,100.68,100.63,100.635,96000000.0
2008-04-25 12:05:00,100.635,100.685,100.63,100.67,44900000.0
2008-04-25 12:06:00,100.67,100.68,100.645,100.65,74800000.0
2008-04-25 12:07:00,100.655,100.675,100.64,100.645,97600000.0
2008-04-25 12:08:00,100.645,100.65,100.6,100.615,108800000.0
2008-04-25 12:09:00,100.615,100.62,100.59,100.59,100400000.0
2008-04-25 12:10:00,100.59,100.59,100.53,100.54,79400000.0
2008-04-25 12:11:00,100.54,100.62,100.52,100.61,61100000.0
2008-04-25 12:12:00,100.605,100.615,100.595,100.605,39000000.0
2008-04-25 12:13:00,100.605,100.69,100.6,100.655,70600000.0
2008-04-25 12:14:00,100.655,100.705,100.65,100.695,77700000.0
2008-04-25 12:15:00,100.695,100.73,100.67,100.67,78900000.0
2008-04-25 12:16:00,100.665,100.675,100.64,100.66,61800000.0
2008-04-25 12:17:00,100.66,100.69,100.63,100.65,99300000.0
2008-04-25 12:18:00,100.65,100.67,100.63,100.63,83600000.0
2008-04-25 12:19:00,100.63,100.7,100.63,100.69,70800000.0
2008-04-25 12:20:00,100.69,100.7,100.63,100.68,94500000.0
2008-04-25 12:21:00,100.67,100.7,100.67,100.685,82300000.0
2008-04-25 12:22:00,100.685,100.7,100.67,100.67,77100000.0
2008-04-25 12:23:00,100.67,100.68,100.63,100.64,115900000.0
2008-04-25 12:24:00,100.64,100.66,100.63,100.65,128900000.0
2008-04-25 12:25:00,100.65,100.67,100.64,100.66,99200000.0
2008-04-25 12:26:00,100.66,100.68,100.63,100.64,119700000.0
2008-04-25 12:27:00,100.64,100.64,100.585,100.59,323100000.0
2008-04-25 12:28:00,100.59,100.62,100.57,100.6,551400000.0
2008-04-25 12:29:00,100.6,100.61,100.55,100.555,276700000.0
2008-04-25 12:30:00,100.555,100.6,100.55,100.59,107200000.0
2008-04-25 12:31:00,100.59,100.61,100.59,100.59,118500000.0
2008-04-25 12:32:00,100.59,100.6,100.56,100.56,396200000.0
2008-04-25 12:33:00,100.56,100.57,100.53,100.56,309200000.0
2008-04-25 12:34:00,100.56,100.57,100.51,100.54,207400000.0
2008-04-25 12:35:00,100.54,100.6,100.53,100.59,125900000.0
2008-04-25 12:36:00,100.59,100.6,100.54,100.57,210300000.0
2008-04-25 12:37:00,100.57,100.61,100.57,100.59,105600000.0
2008-04-25 12:38:00,100.59,100.59,100.55,100.585,119000000.0
2008-04-25 12:39:00,100.585,100.59,100.55,100.57,105400000.0
2008-04-25 12:40:00,100.57,100.57,100.53,100.555,100000000.0
2008-04-25 12:41:00,100.555,100.58,100.545,100.565,82900000.0
2008-04-25 12:42:00,100.565,100.605,100.565,100.575,81000000.0
2008-04-25 12:43:00,100.575,100.595,100.565,100.595,87100000.0
2008-04-25 12:44:00,100.595,100.625,100.59,100.6,80300000.0
2008-04-25 12:45:00,100.6,100.61,100.56,100.56,101000000.0
2008-04-25 12:46:00,100.56,100.585,100.55,100.57,88700000.0
2008-04-25 12:47:00,100.57,100.59,100.525,100.53,83100000.0
2008-04-25 12:48:00,100.53,100.57,100.53,100.555,86200000.0
2008-04-25 12:49:00,100.555,100.595,100.54,100.59,80900000.0
2008-04-25 12:50:00,100.59,100.595,100.565,100.575,79500000.0
2008-04-25 12:51:00,100.57,100.605,100.565,100.58,89500000.0
2008-04-25 12:52:00,100.58,100.59,100.56,100.565,76900000.0
2008-04-25 12:53:00,100.565,100.575,100.545,100.555,37800000.0
2008-04-25 12:54:00,100.555,100.615,100.555,100.58,48700000.0
2008-04-25 12:55:00,100.575,100.595,100.555,100.59,93300000.0
2008-04-25 12:56:00,100.6,100.605,100.565,100.565,38800000.0
2008-04-25 12:57:00,100.565,100.58,100.555,100.575,68200000.0
2008-04-25 12:58:00,100.575,100.575,100.54,100.545,82600000.0
2008-04-25 12:59:00,100.545,100.565,100.52,100.525,60300000.0
2008-04-25 13:00:00,100.52,100.54,100.51,100.51,417400000.0
2008-04-25 13:01:00,100.51,100.535,100.51,100.515,103700000.0
2008-04-25 13:02:00,100.515,100.54,100.51,100.51,386200000.0
2008-04-25 13:03:00,100.51,100.53,100.51,100.525,647800000.0
2008-04-25 13:04:00,100.525,100.555,100.51,100.515,201700000.0
2008-04-25 13:05:00,100.515,100.54,100.51,100.515,368200000.0
2008-04-25 13:06:00,100.515,100.525,100.475,100.51,1451400000.0
2008-04-25 13:07:00,100.51,100.515,100.465,100.51,114000000.0
2008-04-25 13:08:00,100.51,100.51,100.485,100.505,85400000.0
2008-04-25 13:09:00,100.505,100.525,100.485,100.485,99600000.0
2008-04-25 13:10:00,100.49,100.51,100.485,100.505,80100000.0
2008-04-25 13:11:00,100.51,100.52,100.5,100.505,82500000.0
2008-04-25 13:12:00,100.505,100.525,100.49,100.495,87200000.0
2008-04-25 13:13:00,100.495,100.56,100.495,100.56,55100000.0
2008-04-25 13:14:00,100.56,100.605,100.55,100.575,85800000.0
2008-04-25 13:15:00,100.575,100.59,100.54,100.56,120900000.0
2008-04-25 13:16:00,100.56,100.575,100.54,100.575,52800000.0
2008-04-25 13:17:00,100.575,100.59,100.505,100.525,46400000.0
2008-04-25 13:18:00,100.525,100.575,100.515,100.57,67700000.0
2008-04-25 13:19:00,100.57,100.595,100.55,100.595,61400000.0
2008-04-25 13:20:00,100.595,100.62,100.59,100.61,34200000.0
2008-04-25 13:21:00,100.61,100.625,100.605,100.61,29000000.0
2008-04-25 13:22:00,100.61,100.62,100.595,100.6,36300000.0
2008-04-25 13:23:00,100.6,100.625,100.585,100.625,46100000.0
2008-04-25 13:24:00,100.625,100.66,100.61,100.645,56700000.0
2008-04-25 13:25:00,100.645,100.66,100.625,100.625,102600000.0
2008-04-25 13:26:00,100.625,100.645,100.615,100.635,84000000.0
2008-04-25 13:27:00,100.635,100.665,100.615,100.665,94000000.0
2008-04-25 13:28:00,100.675,100.685,100.635,100.675,92800000.0
2008-04-25 13:29:00,100.675,100.715,100.665,100.695,102700000.0
2008-04-25 13:30:00,100.695,100.7,100.655,100.7,87300000.0
2008-04-25 13:31:00,100.7,100.705,100.645,100.655,153900000.0
2008-04-25 13:32:00,100.655,100.69,100.655,100.665,95900000.0
2008-04-25 13:33:00,100.665,100.675,100.65,100.665,351300000.0
2008-04-25 13:34:00,100.665,100.675,100.635,100.65,93300000.0
2008-04-25 13:35:00,100.65,100.66,100.635,100.645,128600000.0
2008-04-25 13:36:00,100.645,100.715,100.645,100.705,105800000.0
2008-04-25 13:37:00,100.705,100.71,100.685,100.705,103100000.0
2008-04-25 13:38:00,100.705,100.72,100.705,100.71,82400000.0
2008-04-25 13:39:00,100.71,100.715,100.7,100.71,56700000.0
2008-04-25 13:40:00,100.71,100.72,100.705,100.715,106900000.0
2008-04-25 13:41:00,100.715,100.74,100.715,100.725,78000000.0
2008-04-25 13:42:00,100.72,100.735,100.715,100.72,76000000.0
2008-04-25 13:43:00,100.72,100.74,100.705,100.725,65200000.0
2008-04-25 13:44:00,100.725,100.745,100.695,100.73,46200000.0
2008-04-25 13:45:00,100.725,100.75,100.675,100.715,35100000.0
2008-04-25 13:46:00,100.715,100.74,100.685,100.715,29600000.0
2008-04-25 13:47:00,100.715,100.72,100.675,100.69,43900000.0
2008-04-25 13:48:00,100.69,100.71,100.675,100.675,52000000.0
2008-04-25 13:49:00,100.675,100.73,100.675,100.705,59200000.0
2008-04-25 13:50:00,100.705,100.705,100.675,100.685,73200000.0
2008-04-25 13:51:00,100.69,100.765,100.685,100.76,58400000.0
2008-04-25 13:52:00,100.765,100.815,100.765,100.8,75000000.0
2008-04-25 13:53:00,100.8,100.825,100.795,100.795,38800000.0
2008-04-25 13:54:00,100.795,100.815,100.765,100.775,39300000.0
2008-04-25 13:55:00,100.775,100.805,100.765,100.78,40000000.0
2008-04-25 13:56:00,100.785,100.8,100.765,100.765,44300000.0
2008-04-25 13:57:00,100.765,100.785,100.75,100.77,36700000.0
2008-04-25 13:58:00,100.77,100.8,100.765,100.78,31400000.0
2008-04-25 13:59:00,100.78,100.795,100.765,100.79,44000000.0
2008-04-25 14:00:00,100.79,100.81,100.775,100.795,33100000.0
2008-04-25 14:01:00,100.795,100.805,100.79,100.795,62500000.0
2008-04-25 14:02:00,100.795,100.795,100.76,100.78,62200000.0
2008-04-25 14:03:00,100.785,100.79,100.78,100.785,92600000.0
2008-04-25 14:04:00,100.785,100.785,100.735,100.75,106500000.0
2008-04-25 14:05:00,100.75,100.785,100.75,100.77,55900000.0
2008-04-25 14:06:00,100.77,100.79,100.755,100.765,52300000.0
2008-04-25 14:07:00,100.765,100.77,100.75,100.77,79700000.0
2008-04-25 14:08:00,100.77,100.77,100.71,100.73,87600000.0
2008-04-25 14:09:00,100.73,100.765,100.73,100.74,68800000.0
2008-04-25 14:10:00,100.74,100.745,100.7,100.725,51100000.0
2008-04-25 14:11:00,100.73,100.77,100.72,100.765,44700000.0
2008-04-25 14:12:00,100.755,100.77,100.715,100.74,55000000.0
2008-04-25 14:13:00,100.74,100.75,100.725,100.735,42100000.0
2008-04-25 14:14:00,100.735,100.75,100.69,100.75,221800000.0
2008-04-25 14:15:00,100.765,100.795,100.76,100.775,89800000.0
2008-04-25 14:16:00,100.775,100.805,100.765,100.775,98600000.0
2008-04-25 14:17:00,100.79,100.8,100.785,100.795,76900000.0
2008-04-25 14:18:00,100.795,100.815,100.79,100.795,91900000.0
2008-04-25 14:19:00,100.795,100.81,100.76,100.76,94400000.0
2008-04-25 14:20:00,100.765,100.78,100.755,100.755,72800000.0
2008-04-25 14:21:00,100.755,100.85,100.755,100.85,69600000.0
2008-04-25 14:22:00,100.85,100.875,100.835,100.835,61900000.0
2008-04-25 14:23:00,100.835,100.835,100.805,100.815,65000000.0
2008-04-25 14:24:00,100.815,100.82,100.795,100.82,76500000.0
2008-04-25 14:25:00,100.82,100.825,100.795,100.81,46400000.0
2008-04-25 14:26:00,100.81,100.825,100.79,100.805,44700000.0
2008-04-25 14:27:00,100.805,100.815,100.795,100.815,33800000.0
2008-04-25 14:28:00,100.815,100.865,100.8,100.845,48700000.0
2008-04-25 14:29:00,100.845,100.855,100.81,100.82,44100000.0
2008-04-25 14:30:00,100.825,100.835,100.81,100.81,45300000.0
2008-04-25 14:31:00,100.81,100.835,100.795,100.83,80200000.0
2008-04-25 14:32:00,100.83,100.84,100.8,100.835,40200000.0
2008-04-25 14:33:00,100.835,100.845,100.795,100.795,47600000.0
2008-04-25 14:34:00,100.795,100.83,100.79,100.8,36800000.0
2008-04-25 14:35:00,100.8,100.82,100.785,100.79,41200000.0
2008-04-25 14:36:00,100.79,100.8,100.765,100.78,62600000.0
2008-04-25 14:37:00,100.785,100.785,100.765,100.77,93200000.0
2008-04-25 14:38:00,100.765,100.79,100.745,100.755,73800000.0
2008-04-25 14:39:00,100.755,100.775,100.735,100.745,115700000.0
2008-04-25 14:40:00,100.745,100.76,100.72,100.74,133300000.0
2008-04-25 14:41:00,100.74,100.785,100.735,100.765,65700000.0
2008-04-25 14:42:00,100.765,100.785,100.755,100.755,74000000.0
2008-04-25 14:43:00,100.76,100.78,100.735,100.745,41500000.0
2008-04-25 14:44:00,100.745,100.775,100.74,100.75,55200000.0
2008-04-25 14:45:00,100.75,100.765,100.74,100.76,47000000.0
2008-04-25 14:46:00,100.76,100.785,100.755,100.785,72400000.0
2008-04-25 14:47:00,100.785,100.795,100.76,100.77,116300000.0
2008-04-25 14:48:00,100.77,100.78,100.765,100.77,116900000.0
2008-04-25 14:49:00,100.77,100.78,100.76,100.78,100100000.0
2008-04-25 14:50:00,100.78,100.79,100.76,100.77,120000000.0
2008-04-25 14:51:00,100.77,100.78,100.76,100.78,109600000.0
2008-04-25 14:52:00,100.78,100.78,100.76,100.77,110000000.0
2008-04-25 14:53:00,100.77,100.79,100.75,100.77,115800000.0
2008-04-25 14:54:00,100.77,100.78,100.76,100.77,107900000.0
2008-04-25 14:55:00,100.77,100.8,100.77,100.79,108600000.0
2008-04-25 14:56:00,100.79,100.81,100.79,100.8,104300000.0
2008-04-25 14:57:00,100.8,100.81,100.795,100.8,112900000.0
2008-04-25 14:58:00,100.8,100.8,100.76,100.76,117500000.0
2008-04-25 14:59:00,100.76,100.775,100.75,100.75,114800000.0
2008-04-25 15:00:00,100.75,100.79,100.72,100.77,125300000.0
2008-04-25 15:01:00,100.77,100.8,100.77,100.8,100500000.0
2008-04-25 15:02:00,100.8,100.81,100.79,100.8,98700000.0
2008-04-25 15:03:00,100.78,100.81,100.78,100.795,109900000.0
2008-04-25 15:04:00,100.79,100.8,100.78,100.79,104000000.0
2008-04-25 15:05:00,100.79,100.8,100.78,100.79,79000000.0
2008-04-25 15:06:00,100.79,100.8,100.78,100.79,100800000.0
2008-04-25 15:07:00,100.79,100.81,100.76,100.775,111300000.0
2008-04-25 15:08:00,100.775,100.78,100.76,100.77,83500000.0
2008-04-25 15:09:00,100.77,100.79,100.76,100.765,92300000.0
2008-04-25 15:10:00,100.765,100.775,100.75,100.76,80500000.0
2008-04-25 15:11:00,100.76,100.775,100.75,100.77,107800000.0
2008-04-25 15:12:00,100.77,100.78,100.75,100.76,87300000.0
2008-04-25 15:13:00,100.76,100.77,100.74,100.75,79400000.0
2008-04-25 15:14:00,100.745,100.76,100.715,100.73,63100000.0
2008-04-25 15:15:00,100.735,100.78,100.725,100.77,60600000.0
2008-04-25 15:16:00,100.77,100.775,100.745,100.76,84500000.0
2008-04-25 15:17:00,100.76,100.78,100.745,100.77,82900000.0
2008-04-25 15:18:00,100.77,100.78,100.745,100.77,112000000.0
2008-04-25 15:19:00,100.77,100.77,100.75,100.75,95100000.0
2008-04-25 15:20:00,100.75,100.77,100.725,100.76,67800000.0
2008-04-25 15:21:00,100.76,100.79,100.74,100.78,73000000.0
2008-04-25 15:22:00,100.78,100.79,100.735,100.75,66800000.0
2008-04-25 15:23:00,100.75,100.79,100.73,100.78,49100000.0
2008-04-25 15:24:00,100.78,100.8,100.765,100.785,63800000.0
2008-04-25 15:25:00,100.785,100.79,100.765,100.785,83000000.0
2008-04-25 15:26:00,100.785,100.805,100.76,100.78,77100000.0
2008-04-25 15:27:00,100.78,100.8,100.78,100.8,74900000.0
2008-04-25 15:28:00,100.8,100.8,100.76,100.77,60700000.0
2008-04-25 15:29:00,100.775,100.785,100.765,100.785,53500000.0
2008-04-25 15:30:00,100.785,100.815,100.78,100.805,85400000.0
2008-04-25 15:31:00,100.805,100.81,100.77,100.8,80400000.0
2008-04-25 15:32:00,100.8,100.83,100.785,100.83,87600000.0
2008-04-25 15:33:00,100.825,100.83,100.8,100.81,54500000.0
2008-04-25 15:34:00,100.81,100.835,100.795,100.81,70300000.0
2008-04-25 15:35:00,100.815,100.84,100.76,100.79,71900000.0
2008-04-25 15:36:00,100.79,100.81,100.78,100.79,64400000.0
2008-04-25 15:37:00,100.79,100.79,100.745,100.765,48200000.0
2008-04-25 15:38:00,100.76,100.79,100.745,100.785,50300000.0
2008-04-25 15:39:00,100.785,100.785,100.75,100.77,45300000.0
2008-04-25 15:40:00,100.77,100.795,100.755,100.78,37700000.0
2008-04-25 15:41:00,100.78,100.8,100.77,100.8,51100000.0
2008-04-25 15:42:00,100.8,100.805,100.79,100.795,57200000.0
2008-04-25 15:43:00,100.795,100.81,100.75,100.765,78900000.0
2008-04-25 15:44:00,100.77,100.77,100.725,100.75,64800000.0
2008-04-25 15:45:00,100.75,100.76,100.735,100.75,82400000.0
2008-04-25 15:46:00,100.75,100.765,100.72,100.75,78500000.0
2008-04-25 15:47:00,100.75,100.76,100.74,100.74,86300000.0
2008-04-25 15:48:00,100.74,100.76,100.72,100.72,101800000.0
2008-04-25 15:49:00,100.72,100.75,100.72,100.74,91000000.0
2008-04-25 15:50:00,100.74,100.75,100.69,100.69,100400000.0
2008-04-25 15:51:00,100.69,100.76,100.69,100.75,89300000.0
2008-04-25 15:52:00,100.74,100.805,100.74,100.8,99300000.0
2008-04-25 15:53:00,100.8,100.81,100.75,100.78,273300000.0
2008-04-25 15:54:00,100.78,100.79,100.755,100.775,82200000.0
2008-04-25 15:55:00,100.775,100.81,100.755,100.79,115900000.0
2008-04-25 15:56:00,100.79,100.8,100.76,100.77,85000000.0
2008-04-25 15:57:00,100.77,100.84,100.77,100.78,82700000.0
2008-04-25 15:58:00,100.78,100.83,100.78,100.81,80200000.0
2008-04-25 15:59:00,100.81,100.815,100.77,100.785,87900000.0
2008-04-25 16:00:00,100.785,100.8,100.765,100.78,73500000.0
2008-04-25 16:01:00,100.78,100.79,100.75,100.755,82700000.0
2008-04-25 16:02:00,100.755,100.77,100.72,100.725,90500000.0
2008-04-25 16:03:00,100.73,100.75,100.725,100.75,98600000.0
2008-04-25 16:04:00,100.75,100.75,100.675,100.69,97200000.0
2008-04-25 16:05:00,100.69,100.74,100.69,100.72,100800000.0
2008-04-25 16:06:00,100.73,100.77,100.72,100.75,97500000.0
2008-04-25 16:07:00,100.755,100.76,100.735,100.75,99000000.0
2008-04-25 16:08:00,100.75,100.775,100.74,100.77,86200000.0
2008-04-25 16:09:00,100.77,100.78,100.75,100.76,93800000.0
2008-04-25 16:10:00,100.76,100.79,100.75,100.76,94600000.0
2008-04-25 16:11:00,100.76,100.79,100.76,100.79,101100000.0
2008-04-25 16:12:00,100.79,100.81,100.77,100.8,95900000.0
2008-04-25 16:13:00,100.8,100.81,100.79,100.79,96300000.0
2008-04-25 16:14:00,100.79,100.81,100.78,100.79,95400000.0
2008-04-25 16:15:00,100.79,100.8,100.775,100.78,102100000.0
2008-04-25 16:16:00,100.78,100.81,100.78,100.79,94800000.0
2008-04-25 16:17:00,100.79,100.815,100.775,100.8,101800000.0
2008-04-25 16:18:00,100.8,100.86,100.8,100.84,95300000.0
2008-04-25 16:19:00,100.84,100.86,100.825,100.85,93300000.0
2008-04-25 16:20:00,100.85,100.86,100.83,100.85,91100000.0
2008-04-25 16:21:00,100.85,100.89,100.835,100.87,93300000.0
2008-04-25 16:22:00,100.87,100.88,100.84,100.855,97600000.0
2008-04-25 16:23:00,100.86,100.88,100.85,100.88,95200000.0
2008-04-25 16:24:00,100.88,100.88,100.84,100.84,95000000.0
2008-04-25 16:25:00,100.84,100.86,100.82,100.84,135100000.0
2008-04-25 16:26:00,100.84,100.85,100.83,100.83,96500000.0
2008-04-25 16:27:00,100.83,100.85,100.8,100.81,98800000.0
2008-04-25 16:28:00,100.81,100.82,100.79,100.81,103300000.0
2008-04-25 16:29:00,100.81,100.81,100.79,100.8,101100000.0
2008-04-25 16:30:00,100.8,100.8,100.77,100.78,100800000.0
2008-04-25 16:31:00,100.78,100.86,100.77,100.86,111300000.0
2008-04-25 16:32:00,100.86,100.9,100.855,100.86,96900000.0
2008-04-25 16:33:00,100.86,100.87,100.82,100.83,122700000.0
2008-04-25 16:34:00,100.83,100.85,100.82,100.84,97200000.0
2008-04-25 16:35:00,100.84,100.86,100.81,100.81,103900000.0
2008-04-25 16:36:00,100.81,100.83,100.8,100.825,71400000.0
2008-04-25 16:37:00,100.83,100.85,100.81,100.84,56300000.0
2008-04-25 16:38:00,100.84,100.855,100.78,100.8,97000000.0
2008-04-25 16:39:00,100.805,100.89,100.805,100.835,79500000.0
2008-04-25 16:40:00,100.835,100.91,100.83,100.88,79300000.0
2008-04-25 16:41:00,100.88,100.89,100.845,100.86,89000000.0
2008-04-25 16:42:00,100.86,100.88,100.85,100.85,92200000.0
2008-04-25 16:43:00,100.85,100.9,100.85,100.86,125800000.0
2008-04-25 16:44:00,100.865,100.87,100.795,100.83,95500000.0
2008-04-25 16:45:00,100.83,100.85,100.8,100.835,79900000.0
2008-04-25 16:46:00,100.835,100.845,100.81,100.825,76900000.0
2008-04-25 16:47:00,100.82,100.85,100.81,100.83,79500000.0
2008-04-25 16:48:00,100.83,100.84,100.8,100.83,170700000.0
2008-04-25 16:49:00,100.83,100.85,100.8,100.85,87000000.0
2008-04-25 16:50:00,100.85,100.85,100.82,100.82,83800000.0
2008-04-25 16:51:00,100.82,100.86,100.805,100.82,105100000.0
2008-04-25 16:52:00,100.82,100.87,100.815,100.84,63000000.0
2008-04-25 16:53:00,100.84,100.85,100.81,100.83,85400000.0
2008-04-25 16:54:00,100.83,100.88,100.82,100.88,95900000.0
2008-04-25 16:55:00,100.88,100.89,100.86,100.86,94800000.0
2008-04-25 16:56:00,100.86,100.89,100.85,100.89,119800000.0
2008-04-25 16:57:00,100.89,100.89,100.85,100.86,101000000.0
2008-04-25 16:58:00,100.86,100.91,100.86,100.87,94200000.0
2008-04-25 16:59:00,100.87,100.91,100.85,100.86,97900000.0
2008-04-25 17:00:00,100.86,100.91,100.86,100.89,99900000.0
2008-04-25 17:01:00,100.89,100.91,100.88,100.9,94700000.0
2008-04-25 17:02:00,100.9,100.95,100.89,100.95,92200000.0
2008-04-25 17:03:00,100.95,100.95,100.9,100.9,106500000.0
2008-04-25 17:04:00,100.9,100.93,100.87,100.89,105300000.0
2008-04-25 17:05:00,100.89,100.91,100.87,100.88,292400000.0
2008-04-25 17:06:00,100.88,100.9,100.86,100.89,219200000.0
2008-04-25 17:07:00,100.89,100.9,100.87,100.89,99400000.0
2008-04-25 17:08:00,100.89,100.915,100.88,100.91,97700000.0
2008-04-25 17:09:00,100.915,100.915,100.89,100.9,100500000.0
2008-04-25 17:10:00,100.9,100.91,100.88,100.89,100100000.0
2008-04-25 17:11:00,100.89,100.93,100.89,100.91,95900000.0
2008-04-25 17:12:00,100.915,100.92,100.88,100.88,89200000.0
2008-04-25 17:13:00,100.88,100.92,100.87,100.9,94200000.0
2008-04-25 17:14:00,100.92,100.94,100.88,100.92,80000000.0
2008-04-25 17:15:00,100.92,100.965,100.92,100.95,74400000.0
2008-04-25 17:16:00,100.95,100.95,100.91,100.92,62700000.0
2008-04-25 17:17:00,100.92,100.94,100.89,100.905,85800000.0
2008-04-25 17:18:00,100.9,100.9,100.85,100.89,72500000.0
2008-04-25 17:19:00,100.89,100.92,100.88,100.88,75200000.0
2008-04-25 17:20:00,100.88,100.895,100.83,100.84,112100000.0
2008-04-25 17:21:00,100.84,100.86,100.83,100.86,100600000.0
2008-04-25 17:22:00,100.86,100.86,100.83,100.85,115800000.0
2008-04-25 17:23:00,100.85,100.87,100.83,100.86,101800000.0
2008-04-25 17:24:00,100.86,100.86,100.84,100.86,116800000.0
2008-04-25 17:25:00,100.86,100.87,100.86,100.86,93800000.0
2008-04-25 17:26:00,100.86,100.88,100.86,100.86,109000000.0
2008-04-25 17:27:00,100.86,100.875,100.84,100.86,106800000.0
2008-04-25 17:28:00,100.86,100.895,100.85,100.875,96800000.0
2008-04-25 17:29:00,100.875,100.9,100.86,100.89,165200000.0
2008-04-25 17:30:00,100.89,100.9,100.87,100.9,312200000.0
2008-04-25 17:31:00,100.9,100.92,100.88,100.89,80300000.0
2008-04-25 17:32:00,100.89,100.9,100.87,100.89,96800000.0
2008-04-25 17:33:00,100.89,100.9,100.875,100.9,74700000.0
2008-04-25 17:34:00,100.89,100.89,100.86,100.88,86100000.0
2008-04-25 17:35:00,100.88,100.885,100.855,100.86,77900000.0
2008-04-25 17:36:00,100.86,100.87,100.86,100.865,88700000.0
2008-04-25 17:37:00,100.865,100.895,100.86,100.895,92200000.0
2008-04-25 17:38:00,100.9,100.9,100.85,100.86,91500000.0
2008-04-25 17:39:00,100.86,100.86,100.815,100.825,89800000.0
2008-04-25 17:40:00,100.825,100.83,100.79,100.8,141900000.0
2008-04-25 17:41:00,100.8,100.82,100.79,100.79,211500000.0
2008-04-25 17:42:00,100.79,100.8,100.77,100.79,914000000.0
2008-04-25 17:43:00,100.79,100.79,100.75,100.75,546200000.0
2008-04-25 17:44:00,100.75,100.79,100.73,100.75,105400000.0
2008-04-25 17:45:00,100.75,100.79,100.74,100.75,90800000.0
2008-04-25 17:46:00,100.755,100.78,100.74,100.78,215300000.0
2008-04-25 17:47:00,100.78,100.81,100.75,100.76,142700000.0
2008-04-25 17:48:00,100.76,100.77,100.75,100.77,113400000.0
2008-04-25 17:49:00,100.77,100.8,100.73,100.73,156400000.0
2008-04-25 17:50:00,100.73,100.76,100.715,100.715,138100000.0
2008-04-25 17:51:00,100.715,100.755,100.71,100.755,65300000.0
2008-04-25 17:52:00,100.755,100.765,100.725,100.735,322100000.0
2008-04-25 17:53:00,100.735,100.745,100.725,100.735,469200000.0
2008-04-25 17:54:00,100.73,100.755,100.71,100.72,118100000.0
2008-04-25 17:55:00,100.72,100.755,100.72,100.745,110400000.0
2008-04-25 17:56:00,100.745,100.755,100.72,100.745,177500000.0
2008-04-25 17:57:00,100.745,100.775,100.745,100.765,107000000.0
2008-04-25 17:58:00,100.765,100.795,100.755,100.755,107900000.0
2008-04-25 17:59:00,100.755,100.805,100.75,100.77,76700000.0
2008-04-25 18:00:00,100.77,100.805,100.755,100.77,78700000.0
2008-04-25 18:01:00,100.77,100.775,100.745,100.75,157900000.0
2008-04-25 18:02:00,100.75,100.775,100.7,100.715,94100000.0
2008-04-25 18:03:00,100.715,100.765,100.715,100.765,115900000.0
2008-04-25 18:04:00,100.765,100.825,100.745,100.825,112100000.0
2008-04-25 18:05:00,100.825,100.845,100.785,100.785,85300000.0
2008-04-25 18:06:00,100.785,100.795,100.77,100.785,86700000.0
2008-04-25 18:07:00,100.785,100.785,100.76,100.77,79900000.0
2008-04-25 18:08:00,100.77,100.795,100.755,100.755,101900000.0
2008-04-25 18:09:00,100.755,100.765,100.745,100.745,114100000.0
2008-04-25 18:10:00,100.745,100.76,100.745,100.75,95200000.0
2008-04-25 18:11:00,100.75,100.765,100.745,100.755,63000000.0
2008-04-25 18:12:00,100.755,100.76,100.735,100.735,132400000.0
2008-04-25 18:13:00,100.735,100.735,100.71,100.735,241900000.0
2008-04-25 18:14:00,100.735,100.755,100.725,100.735,53500000.0
2008-04-25 18:15:00,100.735,100.745,100.705,100.71,114900000.0
2008-04-25 18:16:00,100.71,100.725,100.7,100.725,94800000.0
2008-04-25 18:17:00,100.725,100.73,100.715,100.72,365200000.0
2008-04-25 18:18:00,100.72,100.725,100.7,100.72,321700000.0
2008-04-25 18:19:00,100.72,100.745,100.7,100.705,428900000.0
2008-04-25 18:20:00,100.705,100.705,100.67,100.675,95600000.0
2008-04-25 18:21:00,100.675,100.705,100.67,100.705,161800000.0
2008-04-25 18:22:00,100.705,100.71,100.69,100.695,45900000.0
2008-04-25 18:23:00,100.695,100.71,100.68,100.68,106000000.0
2008-04-25 18:24:00,100.68,100.72,100.68,100.695,182000000.0
2008-04-25 18:25:00,100.695,100.705,100.685,100.685,62200000.0
2008-04-25 18:26:00,100.685,100.71,100.675,100.695,75300000.0
2008-04-25 18:27:00,100.695,100.7,100.68,100.7,39300000.0
2008-04-25 18:28:00,100.7,100.74,100.695,100.73,37200000.0
2008-04-25 18:29:00,100.73,100.735,100.715,100.73,55000000.0
2008-04-25 18:30:00,100.73,100.745,100.725,100.725,80800000.0
2008-04-25 18:31:00,100.725,100.725,100.705,100.715,441300000.0
2008-04-25 18:32:00,100.715,100.725,100.705,100.715,93800000.0
2008-04-25 18:33:00,100.715,100.73,100.69,100.71,159900000.0
2008-04-25 18:34:00,100.71,100.715,100.695,100.705,62800000.0
2008-04-25 18:35:00,100.705,100.715,100.7,100.705,71000000.0
2008-04-25 18:36:00,100.705,100.715,100.7,100.715,52700000.0
2008-04-25 18:37:00,100.715,100.74,100.715,100.725,104700000.0
2008-04-25 18:38:00,100.725,100.73,100.69,100.69,71800000.0
2008-04-25 18:39:00,100.69,100.705,100.675,100.695,62300000.0
2008-04-25 18:40:00,100.695,100.715,100.695,100.705,80000000.0
2008-04-25 18:41:00,100.71,100.725,100.7,100.705,84100000.0
2008-04-25 18:42:00,100.7,100.725,100.7,100.72,69600000.0
2008-04-25 18:43:00,100.72,100.72,100.675,100.685,63100000.0
2008-04-25 18:44:00,100.69,100.69,100.665,100.675,102000000.0
2008-04-25 18:45:00,100.675,100.685,100.665,100.685,104000000.0
2008-04-25 18:46:00,100.685,100.695,100.675,100.685,112000000.0
2008-04-25 18:47:00,100.685,100.705,100.675,100.695,78900000.0
2008-04-25 18:48:00,100.695,100.71,100.665,100.675,125600000.0
2008-04-25 18:49:00,100.675,100.715,100.675,100.695,108600000.0
2008-04-25 18:50:00,100.695,100.71,100.655,100.66,63900000.0
2008-04-25 18:51:00,100.66,100.66,100.625,100.645,69700000.0
2008-04-25 18:52:00,100.645,100.695,100.645,100.655,122200000.0
2008-04-25 18:53:00,100.655,100.665,100.64,100.645,165300000.0
2008-04-25 18:54:00,100.645,100.685,100.64,100.68,71500000.0
2008-04-25 18:55:00,100.68,100.715,100.68,100.715,76000000.0
2008-04-25 18:56:00,100.715,100.735,100.71,100.725,76100000.0
2008-04-25 18:57:00,100.725,100.745,100.725,100.735,124100000.0
2008-04-25 18:58:00,100.735,100.745,100.685,100.685,95700000.0
2008-04-25 18:59:00,100.685,100.73,100.68,100.705,82400000.0
2008-04-25 19:00:00,100.705,100.71,100.685,100.685,73500000.0
2008-04-25 19:01:00,100.685,100.73,100.68,100.705,86200000.0
2008-04-25 19:02:00,100.705,100.715,100.63,100.675,53900000.0
2008-04-25 19:03:00,100.675,100.7,100.655,100.67,67500000.0
2008-04-25 19:04:00,100.67,100.695,100.67,100.68,47600000.0
2008-04-25 19:05:00,100.68,100.695,100.66,100.69,83900000.0
2008-04-25 19:06:00,100.69,100.69,100.66,100.685,46700000.0
2008-04-25 19:07:00,100.685,100.7,100.665,100.665,90400000.0
2008-04-25 19:08:00,100.665,100.695,100.65,100.69,38000000.0
2008-04-25 19:09:00,100.69,100.72,100.685,100.715,79800000.0
2008-04-25 19:10:00,100.715,100.735,100.695,100.705,93600000.0
2008-04-25 19:11:00,100.705,100.72,100.695,100.715,108500000.0
2008-04-25 19:12:00,100.715,100.715,100.635,100.655,87500000.0
2008-04-25 19:13:00,100.655,100.675,100.635,100.655,102500000.0
2008-04-25 19:14:00,100.655,100.675,100.625,100.675,81600000.0
2008-04-25 19:15:00,100.675,100.685,100.66,100.68,78500000.0
2008-04-25 19:16:00,100.68,100.685,100.665,100.68,50400000.0
2008-04-25 19:17:00,100.68,100.685,100.655,100.665,56300000.0
2008-04-25 19:18:00,100.67,100.685,100.665,100.685,29600000.0
2008-04-25 19:19:00,100.685,100.685,100.655,100.675,96300000.0
2008-04-25 19:20:00,100.675,100.685,100.66,100.66,49500000.0
2008-04-25 19:21:00,100.66,100.665,100.635,100.655,53400000.0
2008-04-25 19:22:00,100.655,100.675,100.655,100.67,37400000.0
2008-04-25 19:23:00,100.67,100.67,100.65,100.67,42600000.0
2008-04-25 19:24:00,100.67,100.68,100.67,100.675,30700000.0
2008-04-25 19:25:00,100.675,100.7,100.665,100.665,76200000.0
2008-04-25 19:26:00,100.67,100.675,100.62,100.64,372900000.0
2008-04-25 19:27:00,100.64,100.64,100.63,100.63,40200000.0
2008-04-25 19:28:00,100.63,100.65,100.625,100.64,205800000.0
2008-04-25 19:29:00,100.64,100.645,100.62,100.625,285000000.0
2008-04-25 19:30:00,100.625,100.63,100.615,100.625,419000000.0
2008-04-25 19:31:00,100.625,100.645,100.595,100.64,119600000.0
2008-04-25 19:32:00,100.64,100.675,100.635,100.645,36200000.0
2008-04-25 19:33:00,100.65,100.655,100.635,100.65,61300000.0
2008-04-25 19:34:00,100.65,100.66,100.635,100.65,87300000.0
2008-04-25 19:35:00,100.645,100.645,100.615,100.635,157800000.0
2008-04-25 19:36:00,100.635,100.645,100.625,100.625,117900000.0
2008-04-25 19:37:00,100.625,100.655,100.625,100.645,131600000.0
2008-04-25 19:38:00,100.645,100.665,100.63,100.63,140300000.0
2008-04-25 19:39:00,100.63,100.655,100.63,100.645,90900000.0
2008-04-25 19:40:00,100.645,100.65,100.625,100.635,69500000.0
2008-04-25 19:41:00,100.635,100.665,100.625,100.635,81100000.0
2008-04-25 19:42:00,100.635,100.635,100.63,100.635,46500000.0
2008-04-25 19:43:00,100.635,100.64,100.635,100.635,68500000.0
2008-04-25 19:44:00,100.635,100.675,100.635,100.665,86800000.0
2008-04-25 19:45:00,100.665,100.67,100.655,100.655,59200000.0
2008-04-25 19:46:00,100.655,100.685,100.64,100.67,263300000.0
2008-04-25 19:47:00,100.67,100.67,100.635,100.655,75600000.0
2008-04-25 19:48:00,100.655,100.665,100.635,100.65,284200000.0
2008-04-25 19:49:00,100.65,100.675,100.65,100.675,102900000.0
2008-04-25 19:50:00,100.675,100.685,100.655,100.665,84300000.0
2008-04-25 19:51:00,100.655,100.67,100.655,100.655,68400000.0
2008-04-25 19:52:00,100.655,100.665,100.655,100.665,144100000.0
2008-04-25 19:53:00,100.665,100.665,100.64,100.65,100700000.0
2008-04-25 19:54:00,100.65,100.655,100.645,100.645,74400000.0
2008-04-25 19:55:00,100.645,100.685,100.645,100.67,80200000.0
2008-04-25 19:56:00,100.67,100.67,100.665,100.665,107700000.0
2008-04-25 19:57:00,100.665,100.705,100.655,100.685,101900000.0
2008-04-25 19:58:00,100.68,100.705,100.67,100.7,89000000.0
2008-04-25 19:59:00,100.7,100.715,100.68,100.68,316700000.0
2008-04-25 20:00:00,100.68,100.715,100.68,100.715,415100000.0
2008-04-25 20:01:00,100.715,100.735,100.705,100.725,125700000.0
2008-04-25 20:02:00,100.725,100.73,100.725,100.73,117900000.0
2008-04-25 20:03:00,100.73,100.73,100.715,100.73,93900000.0
2008-04-25 20:04:00,100.73,100.755,100.725,100.755,118300000.0
2008-04-25 20:05:00,100.755,100.775,100.74,100.765,324700000.0
2008-04-25 20:06:00,100.755,100.76,100.74,100.75,111100000.0
2008-04-25 20:07:00,100.75,100.75,100.74,100.75,84200000.0
2008-04-25 20:08:00,100.75,100.77,100.715,100.76,102900000.0
2008-04-25 20:09:00,100.76,100.775,100.755,100.76,87400000.0
2008-04-25 20:10:00,100.76,100.765,100.735,100.735,122200000.0
2008-04-25 20:11:00,100.735,100.735,100.735,100.735,141800000.0
2008-04-25 20:12:00,100.74,100.765,100.73,100.765,87900000.0
2008-04-25 20:13:00,100.765,100.78,100.74,100.755,104000000.0
2008-04-25 20:14:00,100.755,100.765,100.75,100.76,102800000.0
2008-04-25 20:15:00,100.76,100.76,100.73,100.75,102900000.0
2008-04-25 20:16:00,100.75,100.75,100.735,100.745,129100000.0
2008-04-25 20:17:00,100.745,100.78,100.725,100.775,96800000.0
2008-04-25 20:18:00,100.775,100.775,100.755,100.755,80500000.0
2008-04-25 20:19:00,100.755,100.775,100.755,100.76,94000000.0
2008-04-25 20:20:00,100.76,100.785,100.745,100.765,74300000.0
2008-04-25 20:21:00,100.765,100.765,100.75,100.765,105300000.0
2008-04-25 20:22:00,100.765,100.775,100.74,100.74,88600000.0
2008-04-25 20:23:00,100.74,100.765,100.74,100.75,78900000.0
2008-04-25 20:24:00,100.74,100.74,100.71,100.72,113200000.0
2008-04-25 20:25:00,100.72,100.75,100.71,100.72,112600000.0
2008-04-25 20:26:00,100.72,100.73,100.715,100.725,97800000.0
2008-04-25 20:27:00,100.725,100.735,100.715,100.72,76300000.0
2008-04-25 20:28:00,100.72,100.77,100.715,100.765,101700000.0
2008-04-25 20:29:00,100.765,100.78,100.765,100.765,109800000.0
2008-04-25 20:30:00,100.765,100.79,100.765,100.785,108600000.0
2008-04-25 20:31:00,100.785,100.79,100.745,100.755,90100000.0
2008-04-25 20:32:00,100.755,100.76,100.7,100.7,103200000.0
2008-04-25 20:33:00,100.7,100.715,100.7,100.705,70700000.0
2008-04-25 20:34:00,100.705,100.725,100.68,100.715,87300000.0
2008-04-25 20:35:00,100.715,100.725,100.705,100.72,70700000.0
2008-04-25 20:36:00,100.72,100.725,100.7,100.72,81200000.0
2008-04-25 20:37:00,100.72,100.755,100.72,100.74,86900000.0
2008-04-25 20:38:00,100.74,100.755,100.725,100.755,100300000.0
2008-04-25 20:39:00,100.755,100.78,100.755,100.765,94200000.0
2008-04-25 20:40:00,100.765,100.78,100.765,100.78,97100000.0
2008-04-25 20:41:00,100.78,100.79,100.78,100.79,121300000.0
2008-04-25 20:42:00,100.79,100.79,100.76,100.76,126700000.0
2008-04-25 20:43:00,100.76,100.79,100.735,100.76,162600000.0
2008-04-25 20:44:00,100.76,100.77,100.71,100.72,105200000.0
2008-04-25 20:45:00,100.72,100.765,100.7,100.74,169500000.0
2008-04-25 20:46:00,100.74,100.77,100.73,100.77,139200000.0
2008-04-25 20:47:00,100.77,100.77,100.75,100.765,132800000.0
2008-04-25 20:48:00,100.765,100.78,100.76,100.76,83600000.0
2008-04-25 20:49:00,100.76,100.77,100.745,100.75,182600000.0
2008-04-25 20:50:00,100.75,100.77,100.71,100.745,182900000.0
2008-04-25 20:51:00,100.745,100.77,100.73,100.77,177800000.0
2008-04-25 20:52:00,100.77,100.79,100.75,100.77,111900000.0
2008-04-25 20:53:00,100.77,100.78,100.77,100.78,123200000.0
2008-04-25 20:54:00,100.78,100.8,100.77,100.8,106900000.0
2008-04-25 20:55:00,100.8,100.81,100.79,100.81,107700000.0
2008-04-25 20:56:00,100.81,100.83,100.805,100.82,113900000.0
2008-04-25 20:57:00,100.82,100.82,100.79,100.82,133000000.0
2008-04-25 20:58:00,100.82,100.86,100.82,100.85,114700000.0
2008-04-25 20:59:00,100.85,100.86,100.81,100.81,104800000.0
2008-04-25 21:00:00,100.81,100.82,100.8,100.81,107300000.0
2008-04-25 21:01:00,100.81,100.87,100.81,100.84,115500000.0
2008-04-25 21:02:00,100.84,100.87,100.84,100.86,149000000.0
2008-04-25 21:03:00,100.86,100.88,100.84,100.86,107900000.0
2008-04-25 21:04:00,100.86,100.88,100.84,100.85,105800000.0
2008-04-25 21:05:00,100.85,100.86,100.82,100.82,115900000.0
2008-04-25 21:06:00,100.83,100.83,100.815,100.82,131200000.0
2008-04-25 21:07:00,100.82,100.82,100.795,100.82,93900000.0
2008-04-25 21:08:00,100.82,100.83,100.805,100.81,114900000.0
2008-04-25 21:09:00,100.81,100.83,100.8,100.8,166000000.0
2008-04-25 21:10:00,100.8,100.82,100.8,100.81,115800000.0
2008-04-25 21:11:00,100.81,100.82,100.78,100.8,110500000.0
2008-04-25 21:12:00,100.8,100.85,100.78,100.83,119100000.0
2008-04-25 21:13:00,100.83,100.86,100.795,100.855,184800000.0
2008-04-25 21:14:00,100.86,100.89,100.85,100.89,89400000.0
2008-04-25 21:15:00,100.89,100.9,100.85,100.85,89000000.0
2008-04-25 21:16:00,100.85,100.9,100.85,100.89,120400000.0
2008-04-25 21:17:00,100.89,100.89,100.84,100.855,108200000.0
2008-04-25 21:18:00,100.855,100.87,100.85,100.865,84200000.0
2008-04-25 21:19:00,100.865,100.87,100.845,100.85,79500000.0
2008-04-25 21:20:00,100.85,100.86,100.85,100.85,118600000.0
2008-04-25 21:21:00,100.85,100.85,100.84,100.84,118700000.0
2008-04-25 21:22:00,100.84,100.85,100.82,100.85,131500000.0
2008-04-25 21:23:00,100.85,100.85,100.83,100.84,115800000.0
2008-04-25 21:24:00,100.84,100.85,100.84,100.85,116600000.0
2008-04-25 21:25:00,100.85,100.87,100.84,100.84,110600000.0
2008-04-25 21:26:00,100.84,100.86,100.83,100.85,91600000.0
2008-04-25 21:27:00,100.85,100.86,100.85,100.86,114900000.0
2008-04-25 21:28:00,100.86,100.86,100.83,100.84,111600000.0
2008-04-25 21:29:00,100.84,100.84,100.805,100.82,114500000.0
2008-04-25 21:30:00,100.82,100.84,100.79,100.8,146000000.0
2008-04-25 21:31:00,100.8,100.81,100.78,100.78,124400000.0
2008-04-25 21:32:00,100.78,100.78,100.78,100.78,123100000.0
2008-04-25 21:33:00,100.78,100.78,100.755,100.76,87900000.0
2008-04-25 21:34:00,100.76,100.77,100.75,100.76,120500000.0
2008-04-25 21:35:00,100.76,100.775,100.73,100.76,148900000.0
2008-04-25 21:36:00,100.76,100.785,100.745,100.765,105600000.0
2008-04-25 21:37:00,100.765,100.8,100.76,100.79,124300000.0
2008-04-25 21:38:00,100.79,100.805,100.77,100.78,139100000.0
2008-04-25 21:39:00,100.78,100.785,100.76,100.76,86300000.0
2008-04-25 21:40:00,100.76,100.76,100.75,100.76,195300000.0
2008-04-25 21:41:00,100.76,100.77,100.75,100.76,242700000.0
2008-04-25 21:42:00,100.76,100.76,100.745,100.76,779300000.0
2008-04-25 21:43:00,100.76,100.78,100.755,100.78,198000000.0
2008-04-25 21:44:00,100.78,100.795,100.755,100.76,83300000.0
2008-04-25 21:45:00,100.76,100.77,100.76,100.77,125300000.0
2008-04-25 21:46:00,100.77,100.77,100.76,100.77,63900000.0
2008-04-25 21:47:00,100.77,100.8,100.77,100.78,106000000.0
2008-04-25 21:48:00,100.78,100.78,100.76,100.76,119200000.0
2008-04-25 21:49:00,100.76,100.78,100.76,100.77,53700000.0
2008-04-25 21:50:00,100.77,100.805,100.765,100.805,39800000.0
2008-04-25 21:51:00,100.805,100.815,100.79,100.8,29200000.0
2008-04-25 21:52:00,100.795,100.805,100.76,100.76,29000000.0
2008-04-25 21:53:00,100.76,100.76,100.725,100.735,86800000.0
2008-04-25 21:54:00,100.735,100.735,100.725,100.735,449000000.0
2008-04-25 21:55:00,100.735,100.76,100.73,100.755,122700000.0
2008-04-25 21:56:00,100.77,100.775,100.725,100.74,87700000.0
2008-04-25 21:57:00,100.74,100.77,100.73,100.75,44500000.0
2008-04-25 21:58:00,100.75,100.765,100.72,100.75,78800000.0
2008-04-25 21:59:00,100.75,100.77,100.69,100.71,137200000.0
2008-04-25 22:00:00,100.705,100.75,100.705,100.73,125600000.0
2008-04-25 22:01:00,100.73,100.75,100.73,100.75,134200000.0
2008-04-25 22:02:00,100.75,100.76,100.735,100.735,187000000.0
2008-04-25 22:03:00,100.735,100.745,100.735,100.74,136600000.0
2008-04-25 22:04:00,100.74,100.775,100.735,100.775,331000000.0
2008-04-25 22:05:00,100.775,100.78,100.755,100.77,193200000.0
2008-04-25 22:06:00,100.77,100.77,100.73,100.745,1392800020.0
2008-04-25 22:07:00,100.745,100.745,100.71,100.71,266600000.0
2008-04-25 22:08:00,100.71,100.715,100.7,100.71,336500000.0
2008-04-25 22:09:00,100.71,100.72,100.705,100.72,180700000.0
2008-04-25 22:10:00,100.72,100.73,100.72,100.73,121100000.0
2008-04-25 22:11:00,100.73,100.735,100.73,100.735,342100000.0
2008-04-25 22:12:00,100.735,100.76,100.73,100.75,154400000.0
2008-04-25 22:13:00,100.75,100.755,100.75,100.755,303200000.0
2008-04-25 22:14:00,100.755,100.765,100.745,100.76,655500000.0
2008-04-25 22:15:00,100.76,100.775,100.74,100.775,427500000.0
2008-04-25 22:16:00,100.775,100.775,100.73,100.73,569000000.0
2008-04-25 22:17:00,100.73,100.73,100.72,100.72,123200000.0
2008-04-25 22:18:00,100.72,100.76,100.72,100.76,298800000.0
2008-04-25 22:19:00,100.76,100.81,100.76,100.81,146100000.0
2008-04-25 22:20:00,100.81,100.82,100.81,100.82,119700000.0
2008-04-25 22:21:00,100.82,100.825,100.82,100.82,200400000.0
2008-04-25 22:22:00,100.82,100.85,100.785,100.785,229100000.0
2008-04-25 22:23:00,100.78,100.79,100.775,100.79,702200000.0
2008-04-25 22:24:00,100.79,100.8,100.79,100.8,168200000.0
2008-04-25 22:25:00,100.8,100.81,100.795,100.81,172400000.0
2008-04-25 22:26:00,100.81,100.82,100.81,100.82,114000000.0
2008-04-25 22:27:00,100.82,100.82,100.82,100.82,118400000.0
2008-04-25 22:28:00,100.82,100.82,100.77,100.77,597000000.0
2008-04-25 22:29:00,100.77,100.825,100.77,100.825,864200000.0
2008-04-25 22:30:00,100.86,100.86,100.84,100.84,1090200000.0
2008-04-25 22:31:00,100.815,100.815,100.795,100.8,1090200000.0
2008-04-25 22:32:00,100.8,100.84,100.8,100.84,128000000.0
2008-04-25 22:33:00,100.84,100.845,100.84,100.84,141200000.0
2008-04-25 22:34:00,100.84,100.855,100.825,100.855,1225600000.0
2008-04-25 22:35:00,100.855,100.9,100.825,100.835,735400000.0
2008-04-25 22:36:00,100.85,100.87,100.85,100.87,1813800000.0
2008-04-25 22:37:00,100.86,100.87,100.86,100.86,1813800000.0
2008-04-25 22:38:00,100.835,100.845,100.825,100.835,1813800000.0
2008-04-25 22:39:00,100.86,100.88,100.86,100.87,1838200000.0
2008-04-25 22:40:00,100.88,100.89,100.87,100.87,1838200000.0
2008-04-25 22:41:00,100.835,100.895,100.835,100.895,1838200000.0
2008-04-25 22:42:00,100.92,100.92,100.89,100.91,1303600000.0
2008-04-25 22:43:00,100.93,100.93,100.91,100.92,1303600000.0
2008-04-25 22:44:00,100.91,100.92,100.89,100.91,1303600000.0
2008-04-25 22:45:00,100.92,100.92,100.91,100.91,1303600000.0
2008-04-25 22:46:00,100.92,100.92,100.9,100.91,1303600000.0
2008-04-25 22:47:00,100.885,100.905,100.885,100.905,1303600000.0
2008-04-25 22:48:00,100.905,100.905,100.885,100.885,1474200000.0
2008-04-25 22:49:00,100.885,100.885,100.875,100.875,1386600000.0
2008-04-25 22:50:00,100.895,100.895,100.875,100.875,1166400000.0
2008-04-25 22:51:00,100.875,100.915,100.875,100.875,1141300000.0
2008-04-25 22:52:00,100.875,100.885,100.875,100.885,1615800000.0
2008-04-25 22:53:00,100.92,100.94,100.91,100.93,2054200000.0
2008-04-25 22:54:00,100.92,100.93,100.89,100.91,2054200000.0
2008-04-25 22:55:00,100.9,100.9,100.89,100.9,2054200000.0
2008-04-25 22:56:00,100.865,100.925,100.865,100.885,2054200000.0
2008-04-25 22:57:00,100.92,100.95,100.89,100.93,528000000.0
2008-04-25 22:58:00,100.94,100.97,100.92,100.92,528000000.0
2008-04-25 22:59:00,100.895,100.905,100.895,100.895,528000000.0
2008-04-27 23:00:00,100.829,100.839,100.815,100.815,330900000.0
2008-04-27 23:01:00,100.818,100.823,100.802,100.802,165000000.0
2008-04-27 23:02:00,100.812,100.821,100.8,100.801,230700000.0
2008-04-27 23:03:00,100.798,100.813,100.794,100.805,238000000.0
2008-04-27 23:04:00,100.803,100.81,100.798,100.809,154000000.0
2008-04-27 23:05:00,100.804,100.815,100.797,100.797,267000000.0
2008-04-27 23:06:00,100.78,100.78,100.78,100.78,8200000.0
2008-04-27 23:07:00,100.79,100.79,100.79,100.79,8200000.0
2008-04-27 23:08:00,100.78,100.79,100.78,100.78,24600000.0
2008-04-27 23:09:00,100.775,100.785,100.775,100.785,16400000.0
2008-04-27 23:10:00,100.775,100.825,100.775,100.795,82000000.0
2008-04-27 23:11:00,100.805,100.805,100.785,100.785,16400000.0
2008-04-27 23:12:00,100.825,100.825,100.805,100.805,16400000.0
2008-04-27 23:13:00,100.807,100.827,100.807,100.825,170400000.0
2008-04-27 23:14:00,100.795,100.805,100.795,100.805,32800000.0
2008-04-27 23:15:00,100.805,100.845,100.805,100.845,32800000.0
2008-04-27 23:16:00,100.855,100.855,100.815,100.825,41000000.0
2008-04-27 23:17:00,100.835,100.835,100.825,100.835,41000000.0
2008-04-27 23:18:00,100.825,100.825,100.825,100.825,8200000.0
2008-04-27 23:19:00,100.835,100.835,100.835,100.835,8200000.0
2008-04-27 23:20:00,100.845,100.861,100.826,100.854,265400000.0
2008-04-27 23:21:00,100.847,100.865,100.842,100.844,271100000.0
2008-04-27 23:22:00,100.828,100.865,100.828,100.865,145700000.0
2008-04-27 23:23:00,100.85,100.853,100.835,100.848,152700000.0
2008-04-27 23:24:00,100.858,100.862,100.846,100.846,220300000.0
2008-04-27 23:25:00,100.857,100.857,100.847,100.855,231000000.0
2008-04-27 23:26:00,100.848,100.853,100.831,100.845,285500000.0
2008-04-27 23:27:00,100.85,100.85,100.82,100.82,41000000.0
2008-04-27 23:28:00,100.81,100.82,100.81,100.82,24600000.0
2008-04-27 23:29:00,100.83,100.84,100.83,100.84,32800000.0
2008-04-27 23:30:00,100.85,100.85,100.84,100.84,16400000.0
2008-04-27 23:31:00,100.85,100.85,100.85,100.85,8200000.0
2008-04-27 23:32:00,100.85,100.86,100.85,100.86,20400000.0
2008-04-27 23:33:00,100.85,100.85,100.85,100.85,8200000.0
2008-04-27 23:34:00,100.86,100.86,100.85,100.85,16400000.0
2008-04-27 23:35:00,100.85,100.874,100.828,100.842,80900000.0
2008-04-27 23:36:00,100.86,100.86,100.86,100.86,8200000.0
2008-04-27 23:37:00,100.85,100.85,100.84,100.85,40800000.0
2008-04-27 23:38:00,100.87,100.87,100.87,100.87,24200000.0
2008-04-27 23:39:00,100.87,100.87,100.86,100.86,40400000.0
2008-04-27 23:40:00,100.85,100.85,100.84,100.84,28400000.0
2008-04-27 23:41:00,100.84,100.84,100.84,100.84,8200000.0
2008-04-27 23:42:00,100.852,100.865,100.852,100.857,126900000.0
2008-04-27 23:43:00,100.85,100.85,100.85,100.85,4000000.0
2008-04-27 23:44:00,100.85,100.85,100.84,100.85,49000000.0
2008-04-27 23:45:00,100.84,100.85,100.84,100.85,16400000.0
2008-04-27 23:46:00,100.865,100.87,100.835,100.87,131600000.0
2008-04-27 23:47:00,100.86,100.86,100.86,100.86,8200000.0
2008-04-27 23:48:00,100.87,100.87,100.86,100.86,16400000.0
2008-04-27 23:49:00,100.856,100.876,100.848,100.859,261300000.0
2008-04-27 23:50:00,100.874,100.887,100.86,100.88,215500000.0
2008-04-27 23:51:00,100.85,100.865,100.847,100.847,244600000.0
2008-04-27 23:52:00,100.852,100.892,100.852,100.881,276500000.0
2008-04-27 23:53:00,100.877,100.882,100.858,100.861,333500000.0
2008-04-27 23:54:00,100.877,100.888,100.868,100.873,227900000.0
2008-04-27 23:55:00,100.87,100.87,100.85,100.85,24600000.0
2008-04-27 23:56:00,100.85,100.86,100.84,100.86,77400000.0
2008-04-27 23:57:00,100.87,100.92,100.86,100.86,53200000.0
2008-04-27 23:58:00,100.86,100.86,100.86,100.86,30600000.0
2008-04-27 23:59:00,100.86,100.86,100.86,100.86,4000000.0
2008-04-28 00:00:00,100.87,100.87,100.87,100.87,20200000.0
2008-04-28 00:01:00,100.87,100.87,100.87,100.87,8800000.0
2008-04-28 00:02:00,100.87,100.87,100.87,100.87,2400000.0
2008-04-28 00:03:00,100.88,100.88,100.88,100.88,1600000.0
2008-04-28 00:04:00,100.86,100.864,100.833,100.833,149400000.0
2008-04-28 00:05:00,100.88,100.88,100.88,100.88,2400000.0
2008-04-28 00:06:00,100.88,100.89,100.83,100.83,11200000.0
2008-04-28 00:07:00,100.83,100.87,100.83,100.84,8000000.0
2008-04-28 00:08:00,100.84,100.88,100.83,100.88,43000000.0
2008-04-28 00:09:00,100.88,100.88,100.81,100.81,103800000.0
2008-04-28 00:10:00,100.82,100.83,100.82,100.83,68600000.0
2008-04-28 00:11:00,100.83,100.83,100.82,100.82,37600000.0
2008-04-28 00:12:00,100.82,100.84,100.82,100.82,119200000.0
2008-04-28 00:13:00,100.83,100.83,100.81,100.82,44800000.0
2008-04-28 00:14:00,100.82,100.82,100.82,100.82,19600000.0
2008-04-28 00:15:00,100.82,100.83,100.82,100.83,22000000.0
2008-04-28 00:16:00,100.812,100.829,100.808,100.826,139800000.0
2008-04-28 00:17:00,100.83,100.83,100.83,100.83,10600000.0
2008-04-28 00:18:00,100.82,100.82,100.81,100.82,43200000.0
2008-04-28 00:19:00,100.81,100.82,100.81,100.82,11400000.0
2008-04-28 00:20:00,100.83,100.83,100.81,100.82,78400000.0
2008-04-28 00:21:00,100.82,100.84,100.82,100.84,23200000.0
2008-04-28 00:22:00,100.83,100.83,100.81,100.82,28200000.0
2008-04-28 00:23:00,100.82,100.82,100.82,100.82,28600000.0
2008-04-28 00:24:00,100.82,100.82,100.82,100.82,800000.0
2008-04-28 00:25:00,100.82,100.83,100.82,100.83,22800000.0
2008-04-28 00:26:00,100.82,100.821,100.808,100.808,78500000.0
2008-04-28 00:27:00,100.816,100.835,100.81,100.81,194200000.0
2008-04-28 00:28:00,100.82,100.845,100.807,100.835,103900000.0
2008-04-28 00:29:00,100.85,100.85,100.85,100.85,1600000.0
2008-04-28 00:30:00,100.84,100.84,100.84,100.84,10600000.0
2008-04-28 00:31:00,100.84,100.84,100.84,100.84,2400000.0
2008-04-28 00:32:00,100.821,100.837,100.821,100.832,57200000.0
2008-04-28 00:33:00,100.84,100.86,100.84,100.85,11200000.0
2008-04-28 00:34:00,100.85,100.85,100.85,100.85,6400000.0
2008-04-28 00:35:00,100.85,100.87,100.85,100.86,11200000.0
2008-04-28 00:36:00,100.86,100.86,100.84,100.86,8800000.0
2008-04-28 00:37:00,100.85,100.85,100.83,100.83,13600000.0
2008-04-28 00:38:00,100.83,100.84,100.83,100.84,8800000.0
2008-04-28 00:39:00,100.83,100.83,100.83,100.83,5600000.0
2008-04-28 00:40:00,100.83,100.83,100.83,100.83,6400000.0
2008-04-28 00:41:00,100.83,100.83,100.8,100.8,35000000.0
2008-04-28 00:42:00,100.8,100.8,100.8,100.8,800000.0
2008-04-28 00:43:00,100.767,100.783,100.751,100.751,141300000.0
2008-04-28 00:44:00,100.79,100.79,100.77,100.77,4800000.0
2008-04-28 00:45:00,100.77,100.77,100.76,100.76,30000000.0
2008-04-28 00:46:00,100.77,100.77,100.75,100.76,21200000.0
2008-04-28 00:47:00,100.76,100.76,100.75,100.76,37200000.0
2008-04-28 00:48:00,100.75,100.76,100.75,100.76,18800000.0
2008-04-28 00:49:00,100.76,100.77,100.76,100.77,13000000.0
2008-04-28 00:50:00,100.77,100.77,100.74,100.74,162800000.0
2008-04-28 00:51:00,100.74,100.74,100.71,100.73,147200000.0
2008-04-28 00:52:00,100.73,100.73,100.71,100.73,83600000.0
2008-04-28 00:53:00,100.73,100.73,100.71,100.71,167800000.0
2008-04-28 00:54:00,100.71,100.71,100.71,100.71,18000000.0
2008-04-28 00:55:00,100.71,100.75,100.71,100.75,154600000.0
2008-04-28 00:56:00,100.75,100.75,100.73,100.73,140000000.0
2008-04-28 00:57:00,100.73,100.75,100.73,100.74,55600000.0
2008-04-28 00:58:00,100.74,100.75,100.74,100.75,9800000.0
2008-04-28 00:59:00,100.75,100.76,100.74,100.75,108600000.0
2008-04-28 01:00:00,100.75,100.77,100.75,100.77,37800000.0
2008-04-28 01:01:00,100.77,100.78,100.77,100.78,20700000.0
2008-04-28 01:02:00,100.78,100.78,100.77,100.78,6900000.0
2008-04-28 01:03:00,100.76,100.8,100.76,100.8,97200000.0
2008-04-28 01:04:00,100.8,100.81,100.79,100.81,7100000.0
2008-04-28 01:05:00,100.81,100.81,100.8,100.8,3900000.0
2008-04-28 01:06:00,100.8,100.8,100.78,100.78,15100000.0
2008-04-28 01:07:00,100.759,100.769,100.755,100.759,80200000.0
2008-04-28 01:08:00,100.78,100.78,100.78,100.78,400000.0
2008-04-28 01:09:00,100.78,100.78,100.78,100.78,800000.0
2008-04-28 01:10:00,100.78,100.78,100.78,100.78,2000000.0
2008-04-28 01:11:00,100.78,100.78,100.78,100.78,400000.0
2008-04-28 01:12:00,100.78,100.78,100.78,100.78,1200000.0
2008-04-28 01:13:00,100.78,100.79,100.77,100.78,19000000.0
2008-04-28 01:14:00,100.78,100.81,100.77,100.81,52600000.0
2008-04-28 01:15:00,100.81,100.81,100.8,100.8,27700000.0
2008-04-28 01:16:00,100.8,100.81,100.79,100.79,245600000.0
2008-04-28 01:17:00,100.79,100.8,100.79,100.8,21500000.0
2008-04-28 01:18:00,100.79,100.8,100.79,100.8,38500000.0
2008-04-28 01:19:00,100.81,100.81,100.81,100.81,18000000.0
2008-04-28 01:20:00,100.81,100.81,100.8,100.8,57400000.0
2008-04-28 01:21:00,100.81,100.81,100.8,100.81,102000000.0
2008-04-28 01:22:00,100.82,100.82,100.8,100.81,120500000.0
2008-04-28 01:23:00,100.8,100.82,100.8,100.82,40600000.0
2008-04-28 01:24:00,100.81,100.82,100.81,100.82,32800000.0
2008-04-28 01:25:00,100.81,100.82,100.81,100.81,15600000.0
2008-04-28 01:26:00,100.815,100.84,100.815,100.84,10700000.0
2008-04-28 01:27:00,100.84,100.84,100.83,100.84,13600000.0
2008-04-28 01:28:00,100.84,100.85,100.84,100.84,22600000.0
2008-04-28 01:29:00,100.84,100.86,100.84,100.85,67600000.0
2008-04-28 01:30:00,100.86,100.89,100.86,100.89,195000000.0
2008-04-28 01:31:00,100.9,100.92,100.89,100.89,220900000.0
2008-04-28 01:32:00,100.89,100.9,100.875,100.89,134500000.0
2008-04-28 01:33:00,100.875,100.88,100.865,100.875,4400000.0
2008-04-28 01:34:00,100.87,100.89,100.87,100.885,12400000.0
2008-04-28 01:35:00,100.885,100.93,100.885,100.915,31300000.0
2008-04-28 01:36:00,100.92,100.945,100.905,100.935,21300000.0
2008-04-28 01:37:00,100.945,100.95,100.91,100.93,20800000.0
2008-04-28 01:38:00,100.93,100.94,100.91,100.91,16500000.0
2008-04-28 01:39:00,100.91,100.94,100.89,100.9,91000000.0
2008-04-28 01:40:00,100.89,100.91,100.88,100.89,67800000.0
2008-04-28 01:41:00,100.88,100.89,100.87,100.89,46400000.0
2008-04-28 01:42:00,100.89,100.9,100.88,100.89,13100000.0
2008-04-28 01:43:00,100.89,100.91,100.89,100.9,11000000.0
2008-04-28 01:44:00,100.9,100.9,100.87,100.9,20000000.0
2008-04-28 01:45:00,100.88,100.92,100.88,100.92,7200000.0
2008-04-28 01:46:00,100.93,100.95,100.92,100.94,10300000.0
2008-04-28 01:47:00,100.96,100.96,100.91,100.94,22700000.0
2008-04-28 01:48:00,100.94,100.94,100.91,100.91,10400000.0
2008-04-28 01:49:00,100.91,100.92,100.88,100.885,138000000.0
2008-04-28 01:50:00,100.88,100.91,100.88,100.91,38900000.0
2008-04-28 01:51:00,100.91,100.92,100.91,100.92,12500000.0
2008-04-28 01:52:00,100.92,100.97,100.92,100.93,51300000.0
2008-04-28 01:53:00,100.93,100.93,100.93,100.93,11500000.0
2008-04-28 01:54:00,100.93,100.95,100.93,100.94,19800000.0
2008-04-28 01:55:00,100.94,100.965,100.94,100.945,13600000.0
2008-04-28 01:56:00,100.95,100.965,100.94,100.945,11200000.0
2008-04-28 01:57:00,100.955,100.965,100.955,100.96,4400000.0
2008-04-28 01:58:00,100.95,100.98,100.95,100.975,19000000.0
2008-04-28 01:59:00,100.975,100.975,100.96,100.96,9200000.0
2008-04-28 02:00:00,100.96,100.975,100.95,100.96,26100000.0
2008-04-28 02:01:00,100.96,101.02,100.95,101.01,81900000.0
2008-04-28 02:02:00,101.0,101.005,100.99,101.0,11000000.0
2008-04-28 02:03:00,100.995,101.01,100.98,100.985,16800000.0
2008-04-28 02:04:00,100.985,101.0,100.975,100.985,10800000.0
2008-04-28 02:05:00,100.985,100.995,100.975,100.985,22000000.0
2008-04-28 02:06:00,100.985,101.01,100.985,100.985,26700000.0
2008-04-28 02:07:00,100.995,101.01,100.995,101.01,3300000.0
2008-04-28 02:08:00,101.005,101.005,101.005,101.005,2400000.0
2008-04-28 02:09:00,101.005,101.01,100.99,100.99,51000000.0
2008-04-28 02:10:00,100.995,101.03,100.985,101.025,65500000.0
2008-04-28 02:11:00,101.02,101.025,101.005,101.025,141100000.0
2008-04-28 02:12:00,101.025,101.035,101.01,101.01,64800000.0
2008-04-28 02:13:00,101.01,101.02,100.985,100.995,63100000.0
2008-04-28 02:14:00,100.995,101.01,100.985,100.995,94500000.0
2008-04-28 02:15:00,100.995,101.03,100.995,100.995,56600000.0
2008-04-28 02:16:00,100.995,101.005,100.99,100.995,30600000.0
2008-04-28 02:17:00,100.995,100.995,100.98,100.985,107000000.0
2008-04-28 02:18:00,100.99,101.02,100.99,101.02,77300000.0
2008-04-28 02:19:00,101.02,101.03,101.01,101.025,107700000.0
2008-04-28 02:20:00,101.025,101.03,101.025,101.03,16400000.0
2008-04-28 02:21:00,101.02,101.03,101.01,101.01,14100000.0
2008-04-28 02:22:00,100.975,101.008,100.964,100.976,236800000.0
2008-04-28 02:23:00,101.015,101.015,101.015,101.015,2400000.0
2008-04-28 02:24:00,101.01,101.015,101.01,101.015,44600000.0
2008-04-28 02:25:00,101.015,101.02,101.01,101.02,14800000.0
2008-04-28 02:26:00,101.02,101.03,101.0,101.01,30800000.0
2008-04-28 02:27:00,101.01,101.02,101.01,101.01,39900000.0
2008-04-28 02:28:00,101.015,101.02,101.015,101.02,3200000.0
2008-04-28 02:29:00,101.01,101.01,100.99,101.005,12500000.0
2008-04-28 02:30:00,101.005,101.015,100.98,100.99,158400000.0
2008-04-28 02:31:00,100.99,101.02,100.99,100.99,60400000.0
2008-04-28 02:32:00,100.99,101.01,100.99,101.01,34000000.0
2008-04-28 02:33:00,101.015,101.04,101.01,101.015,115100000.0
2008-04-28 02:34:00,101.01,101.06,101.01,101.06,67300000.0
2008-04-28 02:35:00,101.06,101.06,101.05,101.05,8800000.0
2008-04-28 02:36:00,101.05,101.07,101.05,101.07,35400000.0
2008-04-28 02:37:00,101.07,101.08,101.05,101.07,28000000.0
2008-04-28 02:38:00,101.07,101.07,101.025,101.03,59400000.0
2008-04-28 02:39:00,101.03,101.05,101.03,101.05,88600000.0
2008-04-28 02:40:00,101.05,101.06,101.05,101.05,21800000.0
2008-04-28 02:41:00,101.05,101.05,101.04,101.04,11800000.0
2008-04-28 02:42:00,101.04,101.04,101.01,101.015,20900000.0
2008-04-28 02:43:00,101.015,101.04,101.01,101.04,45000000.0
2008-04-28 02:44:00,101.04,101.04,101.01,101.02,126900000.0
2008-04-28 02:45:00,101.02,101.02,100.985,101.0,146800000.0
2008-04-28 02:46:00,101.01,101.01,101.0,101.01,174400000.0
2008-04-28 02:47:00,101.01,101.015,101.0,101.0,184700000.0
2008-04-28 02:48:00,101.0,101.03,101.0,101.03,71200000.0
2008-04-28 02:49:00,101.03,101.035,101.02,101.02,135700000.0
2008-04-28 02:50:00,101.02,101.07,101.02,101.04,514699999.0
2008-04-28 02:51:00,101.04,101.07,101.035,101.07,173000000.0
2008-04-28 02:52:00,101.07,101.11,101.07,101.075,77900000.0
2008-04-28 02:53:00,101.075,101.09,101.06,101.07,261400000.0
2008-04-28 02:54:00,101.07,101.09,101.05,101.07,271500000.0
2008-04-28 02:55:00,101.07,101.09,101.06,101.08,128800000.0
2008-04-28 02:56:00,101.08,101.08,101.055,101.075,51000000.0
2008-04-28 02:57:00,101.07,101.075,101.055,101.055,23700000.0
2008-04-28 02:58:00,101.055,101.08,101.05,101.07,150600000.0
2008-04-28 02:59:00,101.075,101.105,101.07,101.1,46100000.0
2008-04-28 03:00:00,101.105,101.13,101.09,101.12,92800000.0
2008-04-28 03:01:00,101.12,101.12,101.08,101.09,97600000.0
2008-04-28 03:02:00,101.09,101.11,101.09,101.11,99900000.0
2008-04-28 03:03:00,101.11,101.11,101.09,101.095,59600000.0
2008-04-28 03:04:00,101.095,101.12,101.09,101.12,196300000.0
2008-04-28 03:05:00,101.12,101.12,101.1,101.115,52600000.0
2008-04-28 03:06:00,101.115,101.115,101.1,101.1,18800000.0
2008-04-28 03:07:00,101.1,101.13,101.085,101.13,123200000.0
2008-04-28 03:08:00,101.13,101.13,101.12,101.12,15400000.0
2008-04-28 03:09:00,101.12,101.15,101.11,101.15,80300000.0
2008-04-28 03:10:00,101.15,101.16,101.14,101.14,90200000.0
2008-04-28 03:11:00,101.14,101.15,101.13,101.15,42200000.0
2008-04-28 03:12:00,101.15,101.16,101.15,101.16,9600000.0
2008-04-28 03:13:00,101.16,101.16,101.14,101.14,31700000.0
2008-04-28 03:14:00,101.14,101.15,101.14,101.14,41500000.0
2008-04-28 03:15:00,101.145,101.15,101.14,101.15,82300000.0
2008-04-28 03:16:00,101.15,101.18,101.14,101.18,241600000.0
2008-04-28 03:17:00,101.18,101.18,101.14,101.145,111500000.0
2008-04-28 03:18:00,101.15,101.15,101.12,101.135,138600000.0
2008-04-28 03:19:00,101.135,101.15,101.115,101.14,101700000.0
2008-04-28 03:20:00,101.13,101.135,101.11,101.115,76900000.0
2008-04-28 03:21:00,101.115,101.14,101.11,101.135,129000000.0
2008-04-28 03:22:00,101.135,101.14,101.125,101.13,60900000.0
2008-04-28 03:23:00,101.13,101.135,101.115,101.13,8700000.0
2008-04-28 03:24:00,101.135,101.135,101.12,101.12,46100000.0
2008-04-28 03:25:00,101.12,101.13,101.1,101.13,84800000.0
2008-04-28 03:26:00,101.13,101.14,101.13,101.13,32100000.0
2008-04-28 03:27:00,101.14,101.14,101.09,101.11,156800000.0
2008-04-28 03:28:00,101.11,101.14,101.1,101.14,57100000.0
2008-04-28 03:29:00,101.14,101.14,101.13,101.13,15500000.0
2008-04-28 03:30:00,101.14,101.15,101.14,101.15,45000000.0
2008-04-28 03:31:00,101.15,101.15,101.15,101.15,13200000.0
2008-04-28 03:32:00,101.15,101.15,101.15,101.15,24300000.0
2008-04-28 03:33:00,101.15,101.15,101.14,101.14,23300000.0
2008-04-28 03:34:00,101.14,101.16,101.14,101.15,40300000.0
2008-04-28 03:35:00,101.15,101.15,101.14,101.14,27700000.0
2008-04-28 03:36:00,101.14,101.15,101.14,101.14,34700000.0
2008-04-28 03:37:00,101.14,101.16,101.14,101.15,62000000.0
2008-04-28 03:38:00,101.15,101.16,101.12,101.13,56200000.0
2008-04-28 03:39:00,101.13,101.14,101.13,101.13,7200000.0
2008-04-28 03:40:00,101.13,101.13,101.065,101.075,26800000.0
2008-04-28 03:41:00,101.075,101.08,101.075,101.08,1300000.0
2008-04-28 03:42:00,101.08,101.09,101.08,101.08,74400000.0
2008-04-28 03:43:00,101.08,101.1,101.08,101.1,10400000.0
2008-04-28 03:44:00,101.11,101.11,101.08,101.09,94100000.0
2008-04-28 03:45:00,101.09,101.12,101.08,101.1,71900000.0
2008-04-28 03:46:00,101.1,101.13,101.1,101.12,45800000.0
2008-04-28 03:47:00,101.12,101.12,101.11,101.11,11200000.0
2008-04-28 03:48:00,101.11,101.12,101.1,101.1,39700000.0
2008-04-28 03:49:00,101.1,101.11,101.09,101.1,95800000.0
2008-04-28 03:50:00,101.1,101.11,101.1,101.11,12900000.0
2008-04-28 03:51:00,101.11,101.11,101.11,101.11,400000.0
2008-04-28 03:52:00,101.11,101.11,101.08,101.08,224500000.0
2008-04-28 03:53:00,101.08,101.13,101.08,101.11,140900000.0
2008-04-28 03:54:00,101.11,101.12,101.11,101.12,19400000.0
2008-04-28 03:55:00,101.12,101.14,101.12,101.13,172500000.0
2008-04-28 03:56:00,101.13,101.15,101.11,101.14,135100000.0
2008-04-28 03:57:00,101.15,101.17,101.15,101.17,6800000.0
2008-04-28 03:58:00,101.175,101.2,101.15,101.15,66100000.0
2008-04-28 03:59:00,101.15,101.175,101.13,101.16,211600000.0
2008-04-28 04:00:00,101.16,101.195,101.15,101.18,162200000.0
2008-04-28 04:01:00,101.185,101.22,101.17,101.195,212400000.0
2008-04-28 04:02:00,101.185,101.195,101.16,101.19,162000000.0
2008-04-28 04:03:00,101.195,101.195,101.18,101.18,37000000.0
2008-04-28 04:04:00,101.18,101.19,101.18,101.18,49300000.0
2008-04-28 04:05:00,101.18,101.19,101.17,101.18,50000000.0
2008-04-28 04:06:00,101.18,101.19,101.16,101.16,13800000.0
2008-04-28 04:07:00,101.16,101.17,101.16,101.17,4400000.0
2008-04-28 04:08:00,101.18,101.18,101.145,101.145,11200000.0
2008-04-28 04:09:00,101.145,101.17,101.145,101.17,6800000.0
2008-04-28 04:10:00,101.17,101.18,101.16,101.17,13600000.0
2008-04-28 04:11:00,101.17,101.185,101.16,101.17,20400000.0
2008-04-28 04:12:00,101.17,101.175,101.17,101.17,12800000.0
2008-04-28 04:13:00,101.17,101.17,101.15,101.16,96600000.0
2008-04-28 04:14:00,101.165,101.195,101.16,101.195,81800000.0
2008-04-28 04:15:00,101.19,101.19,101.18,101.18,42000000.0
2008-04-28 04:16:00,101.18,101.185,101.165,101.185,267100000.0
2008-04-28 04:17:00,101.18,101.195,101.15,101.15,119100000.0
2008-04-28 04:18:00,101.15,101.165,101.14,101.145,159700000.0
2008-04-28 04:19:00,101.145,101.175,101.145,101.16,83000000.0
2008-04-28 04:20:00,101.16,101.165,101.155,101.165,68600000.0
2008-04-28 04:21:00,101.165,101.175,101.16,101.17,95100000.0
2008-04-28 04:22:00,101.17,101.185,101.165,101.17,83900000.0
2008-04-28 04:23:00,101.17,101.185,101.165,101.185,59700000.0
2008-04-28 04:24:00,101.18,101.245,101.175,101.245,106200000.0
2008-04-28 04:25:00,101.24,101.29,101.23,101.24,95000000.0
2008-04-28 04:26:00,101.24,101.25,101.205,101.205,85500000.0
2008-04-28 04:27:00,101.205,101.225,101.195,101.205,53600000.0
2008-04-28 04:28:00,101.2,101.205,101.195,101.205,7300000.0
2008-04-28 04:29:00,101.205,101.205,101.185,101.185,49800000.0
2008-04-28 04:30:00,101.175,101.205,101.175,101.195,105400000.0
2008-04-28 04:31:00,101.215,101.23,101.195,101.225,84200000.0
2008-04-28 04:32:00,101.225,101.24,101.205,101.215,125600000.0
2008-04-28 04:33:00,101.225,101.23,101.21,101.225,71200000.0
2008-04-28 04:34:00,101.22,101.23,101.2,101.205,76300000.0
2008-04-28 04:35:00,101.2,101.23,101.19,101.205,85800000.0
2008-04-28 04:36:00,101.2,101.215,101.195,101.21,67000000.0
2008-04-28 04:37:00,101.21,101.215,101.19,101.205,59000000.0
2008-04-28 04:38:00,101.21,101.215,101.185,101.195,56000000.0
2008-04-28 04:39:00,101.195,101.205,101.18,101.18,57400000.0
2008-04-28 04:40:00,101.18,101.205,101.17,101.205,82100000.0
2008-04-28 04:41:00,101.205,101.205,101.205,101.205,19200000.0
2008-04-28 04:42:00,101.205,101.205,101.175,101.18,48000000.0
2008-04-28 04:43:00,101.18,101.185,101.175,101.185,31200000.0
2008-04-28 04:44:00,101.185,101.195,101.175,101.18,65900000.0
2008-04-28 04:45:00,101.18,101.185,101.165,101.185,62900000.0
2008-04-28 04:46:00,101.185,101.19,101.175,101.18,56300000.0
2008-04-28 04:47:00,101.18,101.19,101.175,101.185,18400000.0
2008-04-28 04:48:00,101.185,101.185,101.175,101.175,17600000.0
2008-04-28 04:49:00,101.175,101.175,101.165,101.165,17600000.0
2008-04-28 04:50:00,101.165,101.165,101.155,101.16,20800000.0
2008-04-28 04:51:00,101.155,101.17,101.15,101.15,92000000.0
2008-04-28 04:52:00,101.15,101.15,101.115,101.135,233200000.0
2008-04-28 04:53:00,101.14,101.15,101.13,101.15,117700000.0
2008-04-28 04:54:00,101.15,101.15,101.135,101.14,39400000.0
2008-04-28 04:55:00,101.135,101.16,101.13,101.145,208100000.0
2008-04-28 04:56:00,101.145,101.175,101.145,101.15,171800000.0
2008-04-28 04:57:00,101.15,101.16,101.15,101.15,16500000.0
2008-04-28 04:58:00,101.15,101.15,101.15,101.15,12000000.0
2008-04-28 04:59:00,101.15,101.15,101.14,101.14,9000000.0
2008-04-28 05:00:00,101.145,101.16,101.135,101.15,53500000.0
2008-04-28 05:01:00,101.15,101.16,101.13,101.15,65400000.0
2008-04-28 05:02:00,101.14,101.17,101.13,101.17,222100000.0
2008-04-28 05:03:00,101.17,101.19,101.16,101.19,410900000.0
2008-04-28 05:04:00,101.19,101.205,101.18,101.195,269200000.0
2008-04-28 05:05:00,101.195,101.22,101.18,101.22,139900000.0
2008-04-28 05:06:00,101.22,101.24,101.21,101.215,93100000.0
2008-04-28 05:07:00,101.21,101.21,101.2,101.2,31400000.0
2008-04-28 05:08:00,101.2,101.2,101.2,101.2,7900000.0
2008-04-28 05:09:00,101.21,101.23,101.2,101.21,130100000.0
2008-04-28 05:10:00,101.21,101.25,101.21,101.225,37800000.0
2008-04-28 05:11:00,101.225,101.235,101.215,101.22,33700000.0
2008-04-28 05:12:00,101.22,101.225,101.22,101.22,22000000.0
2008-04-28 05:13:00,101.22,101.235,101.22,101.225,64700000.0
2008-04-28 05:14:00,101.225,101.25,101.215,101.25,109400000.0
2008-04-28 05:15:00,101.24,101.255,101.225,101.23,77900000.0
2008-04-28 05:16:00,101.24,101.25,101.23,101.24,227600000.0
2008-04-28 05:17:00,101.235,101.25,101.23,101.245,83600000.0
2008-04-28 05:18:00,101.24,101.26,101.22,101.23,104800000.0
2008-04-28 05:19:00,101.23,101.23,101.19,101.225,133600000.0
2008-04-28 05:20:00,101.225,101.24,101.2,101.2,137400000.0
2008-04-28 05:21:00,101.2,101.215,101.19,101.19,53500000.0
2008-04-28 05:22:00,101.19,101.19,101.17,101.18,98700000.0
2008-04-28 05:23:00,101.18,101.18,101.18,101.18,16600000.0
2008-04-28 05:24:00,101.18,101.18,101.17,101.17,19900000.0
2008-04-28 05:25:00,101.17,101.18,101.17,101.18,9900000.0
2008-04-28 05:26:00,101.18,101.18,101.17,101.18,13500000.0
2008-04-28 05:27:00,101.18,101.18,101.17,101.17,16700000.0
2008-04-28 05:28:00,101.17,101.17,101.16,101.17,20000000.0
2008-04-28 05:29:00,101.17,101.17,101.16,101.17,14900000.0
2008-04-28 05:30:00,101.17,101.19,101.17,101.18,20700000.0
2008-04-28 05:31:00,101.18,101.19,101.17,101.18,24100000.0
2008-04-28 05:32:00,101.18,101.18,101.15,101.16,26100000.0
2008-04-28 05:33:00,101.165,101.17,101.16,101.17,28000000.0
2008-04-28 05:34:00,101.17,101.17,101.15,101.155,29600000.0
2008-04-28 05:35:00,101.16,101.16,101.15,101.15,4600000.0
2008-04-28 05:36:00,101.15,101.17,101.15,101.17,28700000.0
2008-04-28 05:37:00,101.175,101.18,101.16,101.17,40300000.0
2008-04-28 05:38:00,101.17,101.18,101.16,101.16,84700000.0
2008-04-28 05:39:00,101.165,101.18,101.165,101.175,101900000.0
2008-04-28 05:40:00,101.18,101.19,101.17,101.19,72900000.0
2008-04-28 05:41:00,101.19,101.21,101.19,101.2,284800000.0
2008-04-28 05:42:00,101.205,101.275,101.205,101.225,280700000.0
2008-04-28 05:43:00,101.22,101.25,101.21,101.21,242900000.0
2008-04-28 05:44:00,101.21,101.24,101.21,101.24,148800000.0
2008-04-28 05:45:00,101.235,101.245,101.22,101.22,111300000.0
2008-04-28 05:46:00,101.22,101.23,101.22,101.23,87000000.0
2008-04-28 05:47:00,101.225,101.23,101.22,101.23,24300000.0
2008-04-28 05:48:00,101.23,101.23,101.22,101.22,9400000.0
2008-04-28 05:49:00,101.22,101.22,101.22,101.22,28200000.0
2008-04-28 05:50:00,101.22,101.22,101.22,101.22,2800000.0
2008-04-28 05:51:00,101.22,101.225,101.22,101.225,39000000.0
2008-04-28 05:52:00,101.225,101.225,101.21,101.215,52500000.0
2008-04-28 05:53:00,101.215,101.225,101.215,101.22,20200000.0
2008-04-28 05:54:00,101.22,101.22,101.21,101.22,45800000.0
2008-04-28 05:55:00,101.22,101.23,101.22,101.22,24600000.0
2008-04-28 05:56:00,101.22,101.22,101.22,101.22,2000000.0
2008-04-28 05:57:00,101.22,101.22,101.19,101.2,12100000.0
2008-04-28 05:58:00,101.2,101.2,101.2,101.2,6400000.0
2008-04-28 05:59:00,101.2,101.2,101.17,101.18,23000000.0
2008-04-28 06:00:00,101.18,101.18,101.17,101.175,47800000.0
2008-04-28 06:01:00,101.18,101.19,101.18,101.18,98500000.0
2008-04-28 06:02:00,101.18,101.18,101.17,101.17,7900000.0
2008-04-28 06:03:00,101.17,101.17,101.16,101.16,40400000.0
2008-04-28 06:04:00,101.16,101.17,101.16,101.17,42800000.0
2008-04-28 06:05:00,101.17,101.18,101.17,101.18,29600000.0
2008-04-28 06:06:00,101.18,101.18,101.18,101.18,8500000.0
2008-04-28 06:07:00,101.18,101.18,101.17,101.17,4800000.0
2008-04-28 06:08:00,101.17,101.19,101.17,101.19,6700000.0
2008-04-28 06:09:00,101.19,101.19,101.17,101.18,46500000.0
2008-04-28 06:10:00,101.18,101.18,101.18,101.18,2900000.0
2008-04-28 06:11:00,101.18,101.18,101.16,101.17,8400000.0
2008-04-28 06:12:00,101.17,101.17,101.17,101.17,800000.0
2008-04-28 06:13:00,101.17,101.17,101.12,101.12,65600000.0
2008-04-28 06:14:00,101.12,101.14,101.1,101.14,52700000.0
2008-04-28 06:15:00,101.14,101.16,101.12,101.12,74000000.0
2008-04-28 06:16:00,101.125,101.15,101.12,101.15,43800000.0
2008-04-28 06:17:00,101.14,101.15,101.12,101.15,44300000.0
2008-04-28 06:18:00,101.15,101.15,101.11,101.13,62200000.0
2008-04-28 06:19:00,101.13,101.13,101.07,101.1,143100000.0
2008-04-28 06:20:00,101.09,101.125,101.09,101.11,95300000.0
2008-04-28 06:21:00,101.11,101.11,101.08,101.11,107200000.0
2008-04-28 06:22:00,101.11,101.11,101.075,101.1,145800000.0
2008-04-28 06:23:00,101.09,101.1,101.07,101.09,104900000.0
2008-04-28 06:24:00,101.095,101.13,101.09,101.115,30800000.0
2008-04-28 06:25:00,101.11,101.13,101.105,101.105,60400000.0
2008-04-28 06:26:00,101.11,101.115,101.105,101.11,32300000.0
2008-04-28 06:27:00,101.11,101.125,101.105,101.125,20100000.0
2008-04-28 06:28:00,101.12,101.12,101.12,101.12,13100000.0
2008-04-28 06:29:00,101.12,101.13,101.12,101.13,16100000.0
2008-04-28 06:30:00,101.13,101.13,101.13,101.13,2300000.0
2008-04-28 06:31:00,101.13,101.15,101.12,101.15,41100000.0
2008-04-28 06:32:00,101.14,101.15,101.14,101.14,18900000.0
2008-04-28 06:33:00,101.145,101.15,101.11,101.11,31400000.0
2008-04-28 06:34:00,101.11,101.12,101.1,101.1,16900000.0
2008-04-28 06:35:00,101.1,101.13,101.1,101.11,24000000.0
2008-04-28 06:36:00,101.11,101.125,101.09,101.1,31800000.0
2008-04-28 06:37:00,101.09,101.11,101.08,101.09,52000000.0
2008-04-28 06:38:00,101.09,101.1,101.07,101.07,40400000.0
2008-04-28 06:39:00,101.07,101.095,101.065,101.095,83300000.0
2008-04-28 06:40:00,101.09,101.095,101.065,101.09,105000000.0
2008-04-28 06:41:00,101.09,101.105,101.07,101.105,81900000.0
2008-04-28 06:42:00,101.1,101.11,101.09,101.095,72500000.0
2008-04-28 06:43:00,101.095,101.1,101.09,101.1,73800000.0
2008-04-28 06:44:00,101.1,101.11,101.1,101.11,18300000.0
2008-04-28 06:45:00,101.11,101.11,101.1,101.11,52200000.0
2008-04-28 06:46:00,101.11,101.12,101.11,101.12,7800000.0
2008-04-28 06:47:00,101.12,101.15,101.12,101.14,75600000.0
2008-04-28 06:48:00,101.14,101.14,101.09,101.105,85400000.0
2008-04-28 06:49:00,101.105,101.125,101.105,101.12,18800000.0
2008-04-28 06:50:00,101.13,101.145,101.125,101.14,1200000.0
2008-04-28 06:51:00,101.135,101.15,101.11,101.15,44500000.0
2008-04-28 06:52:00,101.16,101.16,101.105,101.105,45600000.0
2008-04-28 06:53:00,101.11,101.11,101.08,101.085,99100000.0
2008-04-28 06:54:00,101.09,101.1,101.09,101.1,13100000.0
2008-04-28 06:55:00,101.1,101.1,101.09,101.09,13400000.0
2008-04-28 06:56:00,101.09,101.1,101.09,101.1,4800000.0
2008-04-28 06:57:00,101.1,101.1,101.09,101.09,6100000.0
2008-04-28 06:58:00,101.09,101.095,101.08,101.08,23100000.0
2008-04-28 06:59:00,101.08,101.085,101.08,101.08,31200000.0
2008-04-28 07:00:00,101.08,101.085,101.05,101.06,128000000.0
2008-04-28 07:01:00,101.06,101.065,101.06,101.06,29200000.0
2008-04-28 07:02:00,101.06,101.075,101.06,101.07,61500000.0
2008-04-28 07:03:00,101.075,101.085,101.07,101.08,81700000.0
2008-04-28 07:04:00,101.08,101.085,101.08,101.085,13500000.0
2008-04-28 07:05:00,101.08,101.1,101.08,101.09,78400000.0
2008-04-28 07:06:00,101.1,101.12,101.09,101.09,58800000.0
2008-04-28 07:07:00,101.09,101.11,101.09,101.1,17800000.0
2008-04-28 07:08:00,101.11,101.11,101.09,101.09,14900000.0
2008-04-28 07:09:00,101.09,101.1,101.09,101.1,66500000.0
2008-04-28 07:10:00,101.1,101.1,101.09,101.1,17000000.0
2008-04-28 07:11:00,101.1,101.12,101.09,101.1,108400000.0
2008-04-28 07:12:00,101.1,101.11,101.1,101.11,15100000.0
2008-04-28 07:13:00,101.11,101.12,101.1,101.12,95800000.0
2008-04-28 07:14:00,101.11,101.15,101.11,101.14,448500000.0
2008-04-28 07:15:00,101.14,101.15,101.12,101.14,316600000.0
2008-04-28 07:16:00,101.14,101.15,101.14,101.14,207600000.0
2008-04-28 07:17:00,101.16,101.16,101.14,101.14,124700000.0
2008-04-28 07:18:00,101.14,101.14,101.1,101.1,28600000.0
2008-04-28 07:19:00,101.1,101.12,101.09,101.09,45900000.0
2008-04-28 07:20:00,101.09,101.105,101.07,101.08,410700000.0
2008-04-28 07:21:00,101.08,101.095,101.07,101.08,183500000.0
2008-04-28 07:22:00,101.08,101.085,101.06,101.07,207600001.0
2008-04-28 07:23:00,101.07,101.085,101.07,101.07,81300000.0
2008-04-28 07:24:00,101.07,101.095,101.07,101.09,42000000.0
2008-04-28 07:25:00,101.09,101.12,101.09,101.11,28700000.0
2008-04-28 07:26:00,101.105,101.135,101.105,101.12,57100000.0
2008-04-28 07:27:00,101.12,101.13,101.115,101.12,23400000.0
2008-04-28 07:28:00,101.12,101.12,101.09,101.11,51700000.0
2008-04-28 07:29:00,101.11,101.12,101.105,101.11,65700000.0
2008-04-28 07:30:00,101.105,101.115,101.09,101.11,70800000.0
2008-04-28 07:31:00,101.105,101.12,101.1,101.115,23000000.0
2008-04-28 07:32:00,101.11,101.145,101.11,101.135,34800000.0
2008-04-28 07:33:00,101.14,101.145,101.135,101.145,800000.0
2008-04-28 07:34:00,101.14,101.155,101.14,101.15,14000000.0
2008-04-28 07:35:00,101.15,101.18,101.14,101.18,18300000.0
2008-04-28 07:36:00,101.17,101.19,101.16,101.16,30100000.0
2008-04-28 07:37:00,101.17,101.17,101.16,101.17,11600000.0
2008-04-28 07:38:00,101.17,101.17,101.16,101.17,5500000.0
2008-04-28 07:39:00,101.17,101.18,101.16,101.18,7500000.0
2008-04-28 07:40:00,101.18,101.18,101.14,101.15,19700000.0
2008-04-28 07:41:00,101.15,101.18,101.145,101.18,13700000.0
2008-04-28 07:42:00,101.18,101.18,101.155,101.16,8600000.0
2008-04-28 07:43:00,101.15,101.165,101.145,101.16,4500000.0
2008-04-28 07:44:00,101.16,101.18,101.15,101.175,13900000.0
2008-04-28 07:45:00,101.175,101.185,101.17,101.18,9100000.0
2008-04-28 07:46:00,101.18,101.2,101.16,101.17,18500000.0
2008-04-28 07:47:00,101.17,101.19,101.165,101.19,8400000.0
2008-04-28 07:48:00,101.195,101.22,101.18,101.19,12400000.0
2008-04-28 07:49:00,101.19,101.2,101.155,101.18,23500000.0
2008-04-28 07:50:00,101.18,101.22,101.18,101.22,13500000.0
2008-04-28 07:51:00,101.22,101.23,101.21,101.21,13600000.0
2008-04-28 07:52:00,101.21,101.21,101.2,101.2,9000000.0
2008-04-28 07:53:00,101.2,101.21,101.19,101.19,9300000.0
2008-04-28 07:54:00,101.19,101.2,101.19,101.2,1200000.0
2008-04-28 07:55:00,101.19,101.2,101.15,101.16,38500000.0
2008-04-28 07:56:00,101.16,101.17,101.14,101.17,13600000.0
2008-04-28 07:57:00,101.17,101.19,101.16,101.18,9900000.0
2008-04-28 07:58:00,101.18,101.2,101.18,101.185,8200000.0
2008-04-28 07:59:00,101.18,101.23,101.175,101.23,27600000.0
2008-04-28 08:00:00,101.23,101.23,101.19,101.22,27100000.0
2008-04-28 08:01:00,101.21,101.24,101.21,101.24,22900000.0
2008-04-28 08:02:00,101.24,101.25,101.21,101.22,29600000.0
2008-04-28 08:03:00,101.21,101.22,101.18,101.21,38900000.0
2008-04-28 08:04:00,101.21,101.24,101.2,101.215,70700000.0
2008-04-28 08:05:00,101.215,101.26,101.21,101.215,87100000.0
2008-04-28 08:06:00,101.215,101.24,101.21,101.23,25600000.0
2008-04-28 08:07:00,101.23,101.24,101.18,101.19,77500000.0
2008-04-28 08:08:00,101.195,101.21,101.165,101.21,65200000.0
2008-04-28 08:09:00,101.21,101.21,101.165,101.2,27200000.0
2008-04-28 08:10:00,101.2,101.26,101.19,101.26,30600000.0
2008-04-28 08:11:00,101.25,101.25,101.19,101.2,42800000.0
2008-04-28 08:12:00,101.21,101.31,101.185,101.24,63300000.0
2008-04-28 08:13:00,101.235,101.28,101.21,101.24,59300000.0
2008-04-28 08:14:00,101.24,101.25,101.185,101.24,85400000.0
2008-04-28 08:15:00,101.24,101.27,101.19,101.22,54100000.0
2008-04-28 08:16:00,101.23,101.24,101.21,101.22,8500000.0
2008-04-28 08:17:00,101.22,101.25,101.21,101.25,14400000.0
2008-04-28 08:18:00,101.26,101.26,101.21,101.23,23200000.0
2008-04-28 08:19:00,101.23,101.245,101.205,101.245,35700000.0
2008-04-28 08:20:00,101.24,101.24,101.21,101.23,67100000.0
2008-04-28 08:21:00,101.23,101.25,101.205,101.205,93700000.0
2008-04-28 08:22:00,101.21,101.23,101.19,101.195,80600000.0
2008-04-28 08:23:00,101.195,101.21,101.16,101.17,65300000.0
2008-04-28 08:24:00,101.17,101.19,101.15,101.18,93000000.0
2008-04-28 08:25:00,101.185,101.19,101.165,101.18,42800000.0
2008-04-28 08:26:00,101.18,101.21,101.165,101.17,58800000.0
2008-04-28 08:27:00,101.17,101.21,101.17,101.2,57500000.0
2008-04-28 08:28:00,101.2,101.22,101.19,101.21,42400000.0
2008-04-28 08:29:00,101.21,101.22,101.21,101.22,20500000.0
2008-04-28 08:30:00,101.22,101.23,101.19,101.2,22900000.0
2008-04-28 08:31:00,101.19,101.22,101.18,101.19,55900000.0
2008-04-28 08:32:00,101.19,101.2,101.175,101.18,33700000.0
2008-04-28 08:33:00,101.18,101.2,101.165,101.18,28500000.0
2008-04-28 08:34:00,101.18,101.19,101.16,101.17,53100000.0
2008-04-28 08:35:00,101.165,101.18,101.135,101.14,121000000.0
2008-04-28 08:36:00,101.14,101.16,101.14,101.15,19200000.0
2008-04-28 08:37:00,101.15,101.155,101.125,101.13,40000000.0
2008-04-28 08:38:00,101.14,101.16,101.135,101.15,19900000.0
2008-04-28 08:39:00,101.15,101.15,101.11,101.12,61100000.0
2008-04-28 08:40:00,101.12,101.14,101.115,101.14,24600000.0
2008-04-28 08:41:00,101.14,101.17,101.135,101.14,38300000.0
2008-04-28 08:42:00,101.14,101.16,101.12,101.15,55100000.0
2008-04-28 08:43:00,101.15,101.155,101.12,101.13,86000000.0
2008-04-28 08:44:00,101.13,101.16,101.115,101.15,89100000.0
2008-04-28 08:45:00,101.15,101.15,101.11,101.125,30900000.0
2008-04-28 08:46:00,101.125,101.16,101.12,101.16,16600000.0
2008-04-28 08:47:00,101.16,101.16,101.11,101.11,42700000.0
2008-04-28 08:48:00,101.11,101.12,101.065,101.07,51000000.0
2008-04-28 08:49:00,101.07,101.1,101.07,101.09,36500000.0
2008-04-28 08:50:00,101.09,101.11,101.08,101.095,20300000.0
2008-04-28 08:51:00,101.095,101.16,101.09,101.16,24200000.0
2008-04-28 08:52:00,101.16,101.18,101.15,101.18,43300000.0
2008-04-28 08:53:00,101.18,101.22,101.17,101.2,35900000.0
2008-04-28 08:54:00,101.2,101.2,101.17,101.18,48700000.0
2008-04-28 08:55:00,101.195,101.23,101.18,101.22,84400000.0
2008-04-28 08:56:00,101.22,101.24,101.205,101.24,79800000.0
2008-04-28 08:57:00,101.225,101.26,101.225,101.235,161200000.0
2008-04-28 08:58:00,101.235,101.25,101.23,101.25,66700000.0
2008-04-28 08:59:00,101.25,101.26,101.24,101.24,17600000.0
2008-04-28 09:00:00,101.24,101.25,101.15,101.18,90300000.0
2008-04-28 09:01:00,101.18,101.19,101.11,101.11,69700000.0
2008-04-28 09:02:00,101.11,101.16,101.11,101.15,83500000.0
2008-04-28 09:03:00,101.15,101.15,101.08,101.11,148600000.0
2008-04-28 09:04:00,101.11,101.11,101.05,101.07,94000000.0
2008-04-28 09:05:00,101.08,101.085,101.05,101.05,160200000.0
2008-04-28 09:06:00,101.04,101.065,101.025,101.05,109300000.0
2008-04-28 09:07:00,101.05,101.07,101.025,101.04,115900000.0
2008-04-28 09:08:00,101.045,101.055,101.01,101.04,86200000.0
2008-04-28 09:09:00,101.035,101.045,100.985,101.0,236900000.0
2008-04-28 09:10:00,101.0,101.0,100.985,101.0,43800000.0
2008-04-28 09:11:00,101.0,101.01,100.985,101.005,51800000.0
2008-04-28 09:12:00,101.0,101.03,100.99,101.0,62800000.0
2008-04-28 09:13:00,101.0,101.065,101.0,101.065,49000000.0
2008-04-28 09:14:00,101.065,101.095,101.065,101.095,20600000.0
2008-04-28 09:15:00,101.09,101.095,101.08,101.09,7200000.0
2008-04-28 09:16:00,101.09,101.09,101.06,101.07,63900000.0
2008-04-28 09:17:00,101.07,101.1,101.07,101.095,46400000.0
2008-04-28 09:18:00,101.095,101.1,101.07,101.085,43000000.0
2008-04-28 09:19:00,101.085,101.11,101.075,101.11,37500000.0
2008-04-28 09:20:00,101.11,101.11,101.05,101.06,40200000.0
2008-04-28 09:21:00,101.065,101.085,101.035,101.05,73600000.0
2008-04-28 09:22:00,101.05,101.1,101.035,101.08,159000000.0
2008-04-28 09:23:00,101.08,101.09,101.07,101.08,42300000.0
2008-04-28 09:24:00,101.085,101.125,101.08,101.1,28200000.0
2008-04-28 09:25:00,101.1,101.135,101.085,101.105,84000000.0
2008-04-28 09:26:00,101.1,101.12,101.1,101.11,26200000.0
2008-04-28 09:27:00,101.11,101.135,101.09,101.12,72200000.0
2008-04-28 09:28:00,101.13,101.13,101.085,101.09,64600000.0
2008-04-28 09:29:00,101.085,101.095,101.06,101.095,51600000.0
2008-04-28 09:30:00,101.09,101.1,101.045,101.06,125800000.0
2008-04-28 09:31:00,101.06,101.11,101.05,101.085,65900000.0
2008-04-28 09:32:00,101.085,101.1,101.07,101.08,59300000.0
2008-04-28 09:33:00,101.085,101.135,101.08,101.125,69300000.0
2008-04-28 09:34:00,101.13,101.175,101.11,101.16,53700000.0
2008-04-28 09:35:00,101.16,101.19,101.15,101.17,43400000.0
2008-04-28 09:36:00,101.175,101.195,101.155,101.195,37800000.0
2008-04-28 09:37:00,101.195,101.24,101.19,101.235,59900000.0
2008-04-28 09:38:00,101.23,101.25,101.16,101.18,96400000.0
2008-04-28 09:39:00,101.17,101.17,101.13,101.14,51700000.0
2008-04-28 09:40:00,101.14,101.15,101.12,101.125,216000000.0
2008-04-28 09:41:00,101.125,101.14,101.12,101.12,52800000.0
2008-04-28 09:42:00,101.12,101.17,101.12,101.17,64300000.0
2008-04-28 09:43:00,101.17,101.21,101.17,101.19,65400000.0
2008-04-28 09:44:00,101.185,101.195,101.17,101.19,49600000.0
2008-04-28 09:45:00,101.19,101.25,101.18,101.24,52400000.0
2008-04-28 09:46:00,101.24,101.26,101.23,101.23,40000000.0
2008-04-28 09:47:00,101.23,101.23,101.205,101.21,77600000.0
2008-04-28 09:48:00,101.21,101.22,101.18,101.18,27800000.0
2008-04-28 09:49:00,101.175,101.19,101.15,101.16,79600000.0
2008-04-28 09:50:00,101.16,101.17,101.11,101.14,57300000.0
2008-04-28 09:51:00,101.13,101.215,101.125,101.2,189500000.0
2008-04-28 09:52:00,101.2,101.235,101.195,101.215,134500000.0
2008-04-28 09:53:00,101.21,101.24,101.21,101.23,56300000.0
2008-04-28 09:54:00,101.23,101.24,101.21,101.21,214000000.0
2008-04-28 09:55:00,101.21,101.23,101.205,101.22,35600000.0
2008-04-28 09:56:00,101.22,101.23,101.21,101.21,45200000.0
2008-04-28 09:57:00,101.21,101.23,101.21,101.22,59300000.0
2008-04-28 09:58:00,101.22,101.22,101.19,101.22,78700000.0
2008-04-28 09:59:00,101.22,101.24,101.185,101.195,142500000.0
2008-04-28 10:00:00,101.195,101.21,101.135,101.19,93100000.0
2008-04-28 10:01:00,101.195,101.2,101.16,101.165,101500000.0
2008-04-28 10:02:00,101.165,101.23,101.165,101.21,96800000.0
2008-04-28 10:03:00,101.21,101.235,101.21,101.215,155500000.0
2008-04-28 10:04:00,101.22,101.235,101.215,101.23,66600000.0
2008-04-28 10:05:00,101.235,101.25,101.225,101.24,69700000.0
2008-04-28 10:06:00,101.24,101.25,101.18,101.185,143800000.0
2008-04-28 10:07:00,101.185,101.195,101.135,101.145,79600000.0
2008-04-28 10:08:00,101.14,101.185,101.135,101.18,82500000.0
2008-04-28 10:09:00,101.18,101.185,101.17,101.175,52500000.0
2008-04-28 10:10:00,101.175,101.185,101.165,101.18,69400000.0
2008-04-28 10:11:00,101.175,101.2,101.175,101.185,54000000.0
2008-04-28 10:12:00,101.185,101.23,101.18,101.215,69700000.0
2008-04-28 10:13:00,101.215,101.24,101.205,101.21,105900000.0
2008-04-28 10:14:00,101.21,101.22,101.18,101.205,223400000.0
2008-04-28 10:15:00,101.2,101.22,101.2,101.21,90300000.0
2008-04-28 10:16:00,101.21,101.21,101.19,101.2,49600000.0
2008-04-28 10:17:00,101.2,101.21,101.19,101.195,79700000.0
2008-04-28 10:18:00,101.2,101.205,101.17,101.175,54600000.0
2008-04-28 10:19:00,101.18,101.19,101.155,101.16,54100000.0
2008-04-28 10:20:00,101.16,101.17,101.13,101.14,70300000.0
2008-04-28 10:21:00,101.145,101.17,101.145,101.16,17500000.0
2008-04-28 10:22:00,101.16,101.16,101.12,101.14,37100000.0
2008-04-28 10:23:00,101.13,101.13,101.09,101.11,45900000.0
2008-04-28 10:24:00,101.11,101.12,101.07,101.08,40600000.0
2008-04-28 10:25:00,101.08,101.105,101.045,101.09,44100000.0
2008-04-28 10:26:00,101.095,101.11,101.08,101.09,24400000.0
2008-04-28 10:27:00,101.09,101.1,101.07,101.095,52700000.0
2008-04-28 10:28:00,101.1,101.105,101.07,101.08,17800000.0
2008-04-28 10:29:00,101.08,101.09,101.06,101.08,23700000.0
2008-04-28 10:30:00,101.08,101.11,101.07,101.11,59700000.0
2008-04-28 10:31:00,101.11,101.16,101.11,101.16,42300000.0
2008-04-28 10:32:00,101.15,101.165,101.14,101.155,19600000.0
2008-04-28 10:33:00,101.16,101.165,101.14,101.145,40500000.0
2008-04-28 10:34:00,101.145,101.17,101.135,101.16,75900000.0
2008-04-28 10:35:00,101.17,101.17,101.14,101.145,59600000.0
2008-04-28 10:36:00,101.15,101.155,101.13,101.14,38900000.0
2008-04-28 10:37:00,101.14,101.15,101.12,101.14,31100000.0
2008-04-28 10:38:00,101.14,101.15,101.12,101.12,37900000.0
2008-04-28 10:39:00,101.12,101.125,101.11,101.115,31100000.0
2008-04-28 10:40:00,101.12,101.125,101.09,101.1,217900000.0
2008-04-28 10:41:00,101.105,101.105,101.07,101.095,97400000.0
2008-04-28 10:42:00,101.095,101.12,101.095,101.115,69500000.0
2008-04-28 10:43:00,101.115,101.13,101.115,101.12,49200000.0
2008-04-28 10:44:00,101.125,101.16,101.125,101.15,22100000.0
2008-04-28 10:45:00,101.15,101.16,101.125,101.13,14900000.0
2008-04-28 10:46:00,101.13,101.15,101.125,101.135,30600000.0
2008-04-28 10:47:00,101.135,101.16,101.135,101.16,31900000.0
2008-04-28 10:48:00,101.155,101.18,101.155,101.17,71900000.0
2008-04-28 10:49:00,101.175,101.18,101.15,101.165,74300000.0
2008-04-28 10:50:00,101.16,101.18,101.145,101.16,89500000.0
2008-04-28 10:51:00,101.16,101.18,101.145,101.165,63500000.0
2008-04-28 10:52:00,101.165,101.205,101.16,101.185,122200000.0
2008-04-28 10:53:00,101.18,101.185,101.16,101.165,123400000.0
2008-04-28 10:54:00,101.17,101.175,101.155,101.165,63600000.0
2008-04-28 10:55:00,101.17,101.175,101.145,101.155,284100000.0
2008-04-28 10:56:00,101.155,101.19,101.145,101.175,465700000.0
2008-04-28 10:57:00,101.195,101.195,101.165,101.175,320200000.0
2008-04-28 10:58:00,101.175,101.175,101.14,101.165,323700000.0
2008-04-28 10:59:00,101.165,101.195,101.15,101.165,250000000.0
2008-04-28 11:00:00,101.165,101.175,101.16,101.16,306900000.0
2008-04-28 11:01:00,101.165,101.17,101.105,101.15,318700000.0
2008-04-28 11:02:00,101.14,101.17,101.125,101.14,150600000.0
2008-04-28 11:03:00,101.145,101.155,101.135,101.145,167800000.0
2008-04-28 11:04:00,101.145,101.145,101.085,101.095,349800000.0
2008-04-28 11:05:00,101.095,101.12,101.09,101.11,175700000.0
2008-04-28 11:06:00,101.105,101.13,101.085,101.105,113100000.0
2008-04-28 11:07:00,101.1,101.12,101.1,101.12,41400000.0
2008-04-28 11:08:00,101.12,101.135,101.12,101.125,30800000.0
2008-04-28 11:09:00,101.13,101.18,101.13,101.145,88200000.0
2008-04-28 11:10:00,101.15,101.18,101.15,101.16,51600000.0
2008-04-28 11:11:00,101.16,101.17,101.145,101.16,105400000.0
2008-04-28 11:12:00,101.16,101.19,101.14,101.18,58600000.0
2008-04-28 11:13:00,101.175,101.21,101.17,101.19,50800000.0
2008-04-28 11:14:00,101.19,101.23,101.19,101.23,44800000.0
2008-04-28 11:15:00,101.235,101.26,101.195,101.23,70400000.0
2008-04-28 11:16:00,101.23,101.25,101.2,101.24,85300000.0
2008-04-28 11:17:00,101.24,101.255,101.22,101.225,140400000.0
2008-04-28 11:18:00,101.23,101.25,101.205,101.22,134000000.0
2008-04-28 11:19:00,101.22,101.245,101.18,101.21,64000000.0
2008-04-28 11:20:00,101.21,101.22,101.18,101.21,51100000.0
2008-04-28 11:21:00,101.21,101.22,101.18,101.2,46000000.0
2008-04-28 11:22:00,101.2,101.21,101.16,101.16,50700000.0
2008-04-28 11:23:00,101.16,101.18,101.14,101.14,35000000.0
2008-04-28 11:24:00,101.14,101.185,101.14,101.18,82600000.0
2008-04-28 11:25:00,101.18,101.2,101.17,101.18,27900000.0
2008-04-28 11:26:00,101.18,101.22,101.18,101.22,20200000.0
2008-04-28 11:27:00,101.22,101.23,101.185,101.2,52500000.0
2008-04-28 11:28:00,101.2,101.23,101.19,101.21,60900000.0
2008-04-28 11:29:00,101.21,101.245,101.2,101.23,46400000.0
2008-04-28 11:30:00,101.23,101.26,101.22,101.23,48500000.0
2008-04-28 11:31:00,101.22,101.25,101.22,101.22,25100000.0
2008-04-28 11:32:00,101.22,101.22,101.185,101.21,42600000.0
2008-04-28 11:33:00,101.21,101.23,101.2,101.21,44700000.0
2008-04-28 11:34:00,101.22,101.24,101.19,101.24,29700000.0
2008-04-28 11:35:00,101.24,101.27,101.24,101.25,54100000.0
2008-04-28 11:36:00,101.25,101.28,101.235,101.26,113600000.0
2008-04-28 11:37:00,101.26,101.29,101.26,101.28,40000000.0
2008-04-28 11:38:00,101.28,101.28,101.23,101.24,188600000.0
2008-04-28 11:39:00,101.24,101.26,101.22,101.25,67500000.0
2008-04-28 11:40:00,101.25,101.29,101.25,101.26,82700000.0
2008-04-28 11:41:00,101.26,101.28,101.25,101.255,101300000.0
2008-04-28 11:42:00,101.255,101.26,101.24,101.25,82700000.0
2008-04-28 11:43:00,101.25,101.26,101.22,101.23,16800000.0
2008-04-28 11:44:00,101.225,101.245,101.205,101.23,48300000.0
2008-04-28 11:45:00,101.23,101.23,101.21,101.22,23300000.0
2008-04-28 11:46:00,101.225,101.25,101.225,101.25,16900000.0
2008-04-28 11:47:00,101.25,101.28,101.25,101.275,34300000.0
2008-04-28 11:48:00,101.275,101.31,101.275,101.31,32500000.0
2008-04-28 11:49:00,101.31,101.335,101.3,101.33,38600000.0
2008-04-28 11:50:00,101.32,101.33,101.305,101.32,58700000.0
2008-04-28 11:51:00,101.32,101.32,101.3,101.315,69400000.0
2008-04-28 11:52:00,101.32,101.32,101.29,101.305,53400000.0
2008-04-28 11:53:00,101.3,101.325,101.295,101.32,16200000.0
2008-04-28 11:54:00,101.32,101.35,101.31,101.325,57600000.0
2008-04-28 11:55:00,101.325,101.33,101.3,101.3,42500000.0
2008-04-28 11:56:00,101.305,101.32,101.305,101.31,20200000.0
2008-04-28 11:57:00,101.31,101.31,101.29,101.29,20600000.0
2008-04-28 11:58:00,101.3,101.31,101.28,101.29,29900000.0
2008-04-28 11:59:00,101.295,101.32,101.285,101.31,57100000.0
2008-04-28 12:00:00,101.31,101.32,101.3,101.31,63600000.0
2008-04-28 12:01:00,101.31,101.35,101.285,101.31,237800000.0
2008-04-28 12:02:00,101.31,101.32,101.29,101.3,130200000.0
2008-04-28 12:03:00,101.3,101.31,101.275,101.295,90700000.0
2008-04-28 12:04:00,101.295,101.32,101.29,101.31,94800000.0
2008-04-28 12:05:00,101.31,101.33,101.29,101.31,42000000.0
2008-04-28 12:06:00,101.31,101.325,101.31,101.31,29300000.0
2008-04-28 12:07:00,101.31,101.35,101.31,101.32,53500000.0
2008-04-28 12:08:00,101.32,101.34,101.32,101.34,25600000.0
2008-04-28 12:09:00,101.34,101.34,101.27,101.28,60900000.0
2008-04-28 12:10:00,101.28,101.28,101.225,101.26,48000000.0
2008-04-28 12:11:00,101.26,101.29,101.24,101.29,62800000.0
2008-04-28 12:12:00,101.29,101.29,101.26,101.28,86200000.0
2008-04-28 12:13:00,101.29,101.3,101.27,101.28,73100000.0
2008-04-28 12:14:00,101.275,101.295,101.24,101.24,115300000.0
2008-04-28 12:15:00,101.24,101.25,101.21,101.22,51100000.0
2008-04-28 12:16:00,101.22,101.24,101.21,101.23,35400000.0
2008-04-28 12:17:00,101.23,101.24,101.21,101.24,40900000.0
2008-04-28 12:18:00,101.24,101.24,101.21,101.23,79300000.0
2008-04-28 12:19:00,101.23,101.245,101.22,101.23,29300000.0
2008-04-28 12:20:00,101.23,101.265,101.23,101.24,97600000.0
2008-04-28 12:21:00,101.24,101.25,101.22,101.225,56100000.0
2008-04-28 12:22:00,101.225,101.235,101.2,101.23,264300000.0
2008-04-28 12:23:00,101.23,101.235,101.2,101.23,116400000.0
2008-04-28 12:24:00,101.235,101.26,101.225,101.25,121500000.0
2008-04-28 12:25:00,101.25,101.265,101.235,101.265,149700000.0
2008-04-28 12:26:00,101.265,101.3,101.26,101.29,38100000.0
2008-04-28 12:27:00,101.295,101.31,101.27,101.27,43000000.0
2008-04-28 12:28:00,101.27,101.27,101.24,101.25,115000000.0
2008-04-28 12:29:00,101.24,101.29,101.24,101.28,81000000.0
2008-04-28 12:30:00,101.275,101.3,101.27,101.29,80200000.0
2008-04-28 12:31:00,101.29,101.29,101.26,101.285,28200000.0
2008-04-28 12:32:00,101.28,101.295,101.27,101.285,42200000.0
2008-04-28 12:33:00,101.285,101.29,101.27,101.29,21400000.0
2008-04-28 12:34:00,101.29,101.295,101.255,101.26,69400000.0
2008-04-28 12:35:00,101.265,101.265,101.23,101.24,63000000.0
2008-04-28 12:36:00,101.24,101.27,101.23,101.26,38500000.0
2008-04-28 12:37:00,101.26,101.26,101.22,101.22,55200000.0
2008-04-28 12:38:00,101.225,101.245,101.225,101.24,19500000.0
2008-04-28 12:39:00,101.24,101.255,101.22,101.23,60200000.0
2008-04-28 12:40:00,101.23,101.235,101.22,101.22,47700000.0
2008-04-28 12:41:00,101.22,101.23,101.21,101.23,23200000.0
2008-04-28 12:42:00,101.22,101.23,101.21,101.21,17800000.0
2008-04-28 12:43:00,101.21,101.22,101.2,101.22,27100000.0
2008-04-28 12:44:00,101.22,101.24,101.205,101.22,50000000.0
2008-04-28 12:45:00,101.22,101.23,101.2,101.2,36200000.0
2008-04-28 12:46:00,101.2,101.26,101.2,101.25,32800000.0
2008-04-28 12:47:00,101.25,101.25,101.21,101.225,31600000.0
2008-04-28 12:48:00,101.23,101.23,101.205,101.21,33700000.0
2008-04-28 12:49:00,101.215,101.22,101.21,101.21,55300000.0
2008-04-28 12:50:00,101.215,101.22,101.19,101.19,34800000.0
2008-04-28 12:51:00,101.195,101.22,101.19,101.195,38700000.0
2008-04-28 12:52:00,101.195,101.22,101.19,101.21,19300000.0
2008-04-28 12:53:00,101.21,101.22,101.19,101.2,32500000.0
2008-04-28 12:54:00,101.2,101.2,101.19,101.2,23500000.0
2008-04-28 12:55:00,101.205,101.22,101.195,101.21,36800000.0
2008-04-28 12:56:00,101.215,101.225,101.2,101.22,25900000.0
2008-04-28 12:57:00,101.22,101.22,101.2,101.205,35500000.0
2008-04-28 12:58:00,101.21,101.22,101.2,101.2,40500000.0
2008-04-28 12:59:00,101.2,101.21,101.195,101.21,39200000.0
2008-04-28 13:00:00,101.215,101.22,101.17,101.175,162200000.0
2008-04-28 13:01:00,101.175,101.195,101.175,101.185,182700000.0
2008-04-28 13:02:00,101.18,101.2,101.155,101.17,234200000.0
2008-04-28 13:03:00,101.18,101.195,101.17,101.19,47500000.0
2008-04-28 13:04:00,101.185,101.22,101.185,101.22,27900000.0
2008-04-28 13:05:00,101.22,101.24,101.215,101.235,7600000.0
2008-04-28 13:06:00,101.24,101.24,101.23,101.235,4300000.0
2008-04-28 13:07:00,101.23,101.23,101.215,101.215,30400000.0
2008-04-28 13:08:00,101.22,101.24,101.22,101.23,15400000.0
2008-04-28 13:09:00,101.23,101.24,101.22,101.23,14600000.0
2008-04-28 13:10:00,101.23,101.24,101.22,101.225,13500000.0
2008-04-28 13:11:00,101.225,101.24,101.215,101.225,17900000.0
2008-04-28 13:12:00,101.225,101.225,101.2,101.205,46500000.0
2008-04-28 13:13:00,101.205,101.205,101.19,101.19,24700000.0
2008-04-28 13:14:00,101.19,101.19,101.17,101.17,63800000.0
2008-04-28 13:15:00,101.17,101.18,101.16,101.17,34300000.0
2008-04-28 13:16:00,101.17,101.18,101.165,101.165,71700000.0
2008-04-28 13:17:00,101.165,101.19,101.165,101.18,53500000.0
2008-04-28 13:18:00,101.185,101.2,101.175,101.18,36000000.0
2008-04-28 13:19:00,101.18,101.2,101.175,101.185,44700000.0
2008-04-28 13:20:00,101.18,101.185,101.155,101.16,55700000.0
2008-04-28 13:21:00,101.16,101.18,101.155,101.16,26700000.0
2008-04-28 13:22:00,101.155,101.16,101.125,101.13,68900000.0
2008-04-28 13:23:00,101.13,101.135,101.11,101.115,162400000.0
2008-04-28 13:24:00,101.11,101.115,101.07,101.08,53800000.0
2008-04-28 13:25:00,101.08,101.11,101.07,101.11,20300000.0
2008-04-28 13:26:00,101.11,101.13,101.08,101.08,60500000.0
2008-04-28 13:27:00,101.08,101.09,101.05,101.055,46100000.0
2008-04-28 13:28:00,101.06,101.11,101.06,101.11,36900000.0
2008-04-28 13:29:00,101.11,101.14,101.1,101.11,76100000.0
2008-04-28 13:30:00,101.11,101.14,101.105,101.13,124200000.0
2008-04-28 13:31:00,101.13,101.14,101.125,101.14,20600000.0
2008-04-28 13:32:00,101.14,101.14,101.12,101.125,12200000.0
2008-04-28 13:33:00,101.125,101.16,101.125,101.145,35700000.0
2008-04-28 13:34:00,101.14,101.15,101.135,101.14,37100000.0
2008-04-28 13:35:00,101.14,101.165,101.14,101.15,50200000.0
2008-04-28 13:36:00,101.15,101.17,101.14,101.145,50900000.0
2008-04-28 13:37:00,101.15,101.165,101.14,101.14,31000000.0
2008-04-28 13:38:00,101.15,101.15,101.055,101.07,167000000.0
2008-04-28 13:39:00,101.07,101.11,101.065,101.08,95000000.0
2008-04-28 13:40:00,101.08,101.1,101.07,101.1,63700000.0
2008-04-28 13:41:00,101.1,101.12,101.085,101.095,73200000.0
2008-04-28 13:42:00,101.095,101.12,101.09,101.12,108500000.0
2008-04-28 13:43:00,101.12,101.13,101.085,101.13,77000000.0
2008-04-28 13:44:00,101.12,101.14,101.06,101.09,69600000.0
2008-04-28 13:45:00,101.09,101.125,101.08,101.1,65500000.0
2008-04-28 13:46:00,101.1,101.14,101.085,101.13,35600000.0
2008-04-28 13:47:00,101.13,101.14,101.11,101.12,70300000.0
2008-04-28 13:48:00,101.12,101.13,101.075,101.11,56000000.0
2008-04-28 13:49:00,101.11,101.11,101.08,101.09,73700000.0
2008-04-28 13:50:00,101.09,101.11,101.08,101.11,45100000.0
2008-04-28 13:51:00,101.11,101.12,101.1,101.11,20200000.0
2008-04-28 13:52:00,101.12,101.13,101.1,101.11,30400000.0
2008-04-28 13:53:00,101.11,101.12,101.1,101.11,30900000.0
2008-04-28 13:54:00,101.11,101.11,101.08,101.1,101400000.0
2008-04-28 13:55:00,101.1,101.1,101.07,101.08,283100000.0
2008-04-28 13:56:00,101.08,101.09,101.065,101.07,81300000.0
2008-04-28 13:57:00,101.06,101.09,101.06,101.08,52000000.0
2008-04-28 13:58:00,101.07,101.1,101.045,101.07,66800000.0
2008-04-28 13:59:00,101.07,101.1,101.06,101.06,64100000.0
2008-04-28 14:00:00,101.06,101.07,101.025,101.07,96800000.0
2008-04-28 14:01:00,101.07,101.075,101.04,101.04,76600000.0
2008-04-28 14:02:00,101.04,101.08,101.04,101.055,152700000.0
2008-04-28 14:03:00,101.055,101.07,101.05,101.06,74700000.0
2008-04-28 14:04:00,101.065,101.08,101.04,101.045,63300000.0
2008-04-28 14:05:00,101.05,101.06,101.04,101.06,35900000.0
2008-04-28 14:06:00,101.06,101.09,101.05,101.09,55300000.0
2008-04-28 14:07:00,101.09,101.09,101.06,101.06,29400000.0
2008-04-28 14:08:00,101.06,101.08,101.06,101.07,16800000.0
2008-04-28 14:09:00,101.07,101.1,101.06,101.09,22500000.0
2008-04-28 14:10:00,101.09,101.1,101.08,101.08,15900000.0
2008-04-28 14:11:00,101.08,101.105,101.06,101.09,37700000.0
2008-04-28 14:12:00,101.09,101.11,101.055,101.07,74100000.0
2008-04-28 14:13:00,101.07,101.09,101.04,101.06,89900000.0
2008-04-28 14:14:00,101.07,101.1,101.055,101.07,71900000.0
2008-04-28 14:15:00,101.07,101.07,101.045,101.045,67300000.0
2008-04-28 14:16:00,101.045,101.06,101.03,101.05,59600000.0
2008-04-28 14:17:00,101.05,101.05,101.01,101.04,52300000.0
2008-04-28 14:18:00,101.04,101.04,101.015,101.03,22200000.0
2008-04-28 14:19:00,101.03,101.04,100.96,100.975,72200000.0
2008-04-28 14:20:00,100.975,101.005,100.965,100.98,55000000.0
2008-04-28 14:21:00,100.98,101.005,100.98,100.985,93900000.0
2008-04-28 14:22:00,100.98,101.01,100.975,100.99,227700000.0
2008-04-28 14:23:00,100.99,100.99,100.95,100.965,312900000.0
2008-04-28 14:24:00,100.96,100.965,100.94,100.96,44400000.0
2008-04-28 14:25:00,100.96,100.98,100.955,100.96,65300000.0
2008-04-28 14:26:00,100.96,100.98,100.95,100.97,56700000.0
2008-04-28 14:27:00,100.98,101.0,100.96,101.0,69500000.0
2008-04-28 14:28:00,101.0,101.01,100.98,100.995,29900000.0
2008-04-28 14:29:00,100.99,101.01,100.975,100.975,156100000.0
2008-04-28 14:30:00,100.98,101.01,100.975,101.01,64100000.0
2008-04-28 14:31:00,101.01,101.05,101.0,101.02,49100000.0
2008-04-28 14:32:00,101.02,101.03,101.0,101.03,23700000.0
2008-04-28 14:33:00,101.025,101.05,101.01,101.03,18900000.0
2008-04-28 14:34:00,101.03,101.04,101.015,101.02,25000000.0
2008-04-28 14:35:00,101.025,101.03,101.01,101.01,10600000.0
2008-04-28 14:36:00,101.02,101.025,101.0,101.005,16100000.0
2008-04-28 14:37:00,101.0,101.03,101.0,101.02,67200000.0
2008-04-28 14:38:00,101.02,101.02,100.98,100.99,51200000.0
2008-04-28 14:39:00,100.975,101.0,100.97,100.97,124300000.0
2008-04-28 14:40:00,100.97,100.98,100.955,100.96,64700000.0
2008-04-28 14:41:00,100.96,100.97,100.95,100.97,33600000.0
2008-04-28 14:42:00,100.96,100.97,100.93,100.95,32400000.0
2008-04-28 14:43:00,100.94,100.95,100.93,100.95,12900000.0
2008-04-28 14:44:00,100.95,100.955,100.915,100.95,33100000.0
2008-04-28 14:45:00,100.96,100.975,100.945,100.96,15400000.0
2008-04-28 14:46:00,100.96,100.985,100.96,100.975,25500000.0
2008-04-28 14:47:00,100.98,100.98,100.95,100.96,33800000.0
2008-04-28 14:48:00,100.96,100.995,100.96,100.985,43100000.0
2008-04-28 14:49:00,100.99,100.995,100.97,100.98,66900000.0
2008-04-28 14:50:00,100.98,100.99,100.96,100.98,49500000.0
2008-04-28 14:51:00,100.985,100.995,100.95,100.97,51400000.0
2008-04-28 14:52:00,100.975,100.975,100.945,100.95,50400000.0
2008-04-28 14:53:00,100.955,100.965,100.915,100.92,52800000.0
2008-04-28 14:54:00,100.91,100.925,100.885,100.905,58900000.0
2008-04-28 14:55:00,100.9,100.92,100.875,100.88,44900000.0
2008-04-28 14:56:00,100.88,100.88,100.84,100.86,25300000.0
2008-04-28 14:57:00,100.86,100.89,100.84,100.86,46800000.0
2008-04-28 14:58:00,100.85,100.88,100.85,100.88,23300000.0
2008-04-28 14:59:00,100.87,100.88,100.85,100.86,76200000.0
2008-04-28 15:00:00,100.86,100.86,100.825,100.84,118200000.0
2008-04-28 15:01:00,100.84,100.87,100.84,100.855,73400000.0
2008-04-28 15:02:00,100.855,100.855,100.815,100.82,190700000.0
2008-04-28 15:03:00,100.83,100.85,100.81,100.83,15000000.0
2008-04-28 15:04:00,100.83,100.84,100.8,100.81,56300000.0
2008-04-28 15:05:00,100.82,100.85,100.81,100.82,27900000.0
2008-04-28 15:06:00,100.82,100.84,100.81,100.84,15300000.0
2008-04-28 15:07:00,100.84,100.86,100.83,100.85,27300000.0
2008-04-28 15:08:00,100.855,100.89,100.84,100.89,48300000.0
2008-04-28 15:09:00,100.89,100.92,100.86,100.86,53200000.0
2008-04-28 15:10:00,100.865,100.88,100.86,100.86,30700000.0
2008-04-28 15:11:00,100.86,100.88,100.86,100.87,37000000.0
2008-04-28 15:12:00,100.87,100.88,100.85,100.86,39300000.0
2008-04-28 15:13:00,100.86,100.87,100.85,100.85,34000000.0
2008-04-28 15:14:00,100.85,100.86,100.83,100.84,22200000.0
2008-04-28 15:15:00,100.84,100.88,100.84,100.87,50500000.0
2008-04-28 15:16:00,100.855,100.88,100.855,100.88,28400000.0
2008-04-28 15:17:00,100.88,100.9,100.87,100.89,25300000.0
2008-04-28 15:18:00,100.89,100.9,100.88,100.88,45600000.0
2008-04-28 15:19:00,100.89,100.91,100.87,100.9,36200000.0
2008-04-28 15:20:00,100.9,100.9,100.88,100.9,29400000.0
2008-04-28 15:21:00,100.91,100.92,100.89,100.89,26700000.0
2008-04-28 15:22:00,100.89,100.9,100.87,100.87,28300000.0
2008-04-28 15:23:00,100.875,100.915,100.87,100.905,18000000.0
2008-04-28 15:24:00,100.91,100.92,100.87,100.91,32200000.0
2008-04-28 15:25:00,100.91,100.965,100.9,100.965,41500000.0
2008-04-28 15:26:00,100.965,100.985,100.955,100.98,23900000.0
2008-04-28 15:27:00,100.98,101.0,100.98,100.99,25500000.0
2008-04-28 15:28:00,100.99,101.0,100.97,100.97,19800000.0
2008-04-28 15:29:00,100.97,100.98,100.945,100.965,23800000.0
2008-04-28 15:30:00,100.965,100.99,100.96,100.97,22200000.0
2008-04-28 15:31:00,100.97,100.98,100.95,100.96,28900000.0
2008-04-28 15:32:00,100.95,100.96,100.93,100.94,39100000.0
2008-04-28 15:33:00,100.94,100.94,100.915,100.915,41900000.0
2008-04-28 15:34:00,100.92,100.925,100.91,100.92,24300000.0
2008-04-28 15:35:00,100.92,100.93,100.895,100.9,24000000.0
2008-04-28 15:36:00,100.89,100.9,100.87,100.875,30300000.0
2008-04-28 15:37:00,100.87,100.88,100.86,100.87,12300000.0
2008-04-28 15:38:00,100.87,100.885,100.84,100.86,25400000.0
2008-04-28 15:39:00,100.86,100.875,100.84,100.86,34600000.0
2008-04-28 15:40:00,100.865,100.89,100.86,100.875,25500000.0
2008-04-28 15:41:00,100.885,100.885,100.85,100.87,29100000.0
2008-04-28 15:42:00,100.86,100.88,100.86,100.87,23100000.0
2008-04-28 15:43:00,100.87,100.88,100.85,100.88,31200000.0
2008-04-28 15:44:00,100.88,100.91,100.86,100.89,33000000.0
2008-04-28 15:45:00,100.89,100.89,100.855,100.87,36000000.0
2008-04-28 15:46:00,100.87,100.875,100.84,100.86,30800000.0
2008-04-28 15:47:00,100.86,100.875,100.86,100.87,18000000.0
2008-04-28 15:48:00,100.87,100.88,100.84,100.87,64800000.0
2008-04-28 15:49:00,100.87,100.89,100.855,100.89,25500000.0
2008-04-28 15:50:00,100.87,100.88,100.86,100.87,35700000.0
2008-04-28 15:51:00,100.87,100.885,100.86,100.88,62700000.0
2008-04-28 15:52:00,100.88,100.91,100.88,100.91,48900000.0
2008-04-28 15:53:00,100.91,100.91,100.88,100.88,37300000.0
2008-04-28 15:54:00,100.88,100.9,100.865,100.87,20000000.0
2008-04-28 15:55:00,100.875,100.89,100.865,100.875,37600000.0
2008-04-28 15:56:00,100.88,100.89,100.85,100.86,34900000.0
2008-04-28 15:57:00,100.86,100.88,100.85,100.87,39600000.0
2008-04-28 15:58:00,100.87,100.9,100.87,100.9,43100000.0
2008-04-28 15:59:00,100.9,100.93,100.89,100.91,50200000.0
2008-04-28 16:00:00,100.91,100.91,100.88,100.9,31700000.0
2008-04-28 16:01:00,100.9,100.91,100.88,100.89,32100000.0
2008-04-28 16:02:00,100.89,100.92,100.89,100.9,47900000.0
2008-04-28 16:03:00,100.9,100.925,100.895,100.915,18700000.0
2008-04-28 16:04:00,100.92,100.92,100.87,100.89,28900000.0
2008-04-28 16:05:00,100.88,100.89,100.87,100.89,63500000.0
2008-04-28 16:06:00,100.89,100.91,100.88,100.885,49600000.0
2008-04-28 16:07:00,100.89,100.91,100.875,100.88,36200000.0
2008-04-28 16:08:00,100.88,100.94,100.88,100.93,49700000.0
2008-04-28 16:09:00,100.93,100.94,100.9,100.93,39300000.0
2008-04-28 16:10:00,100.93,100.97,100.92,100.93,45600000.0
2008-04-28 16:11:00,100.93,100.94,100.91,100.92,28700000.0
2008-04-28 16:12:00,100.92,100.925,100.905,100.91,21500000.0
2008-04-28 16:13:00,100.915,100.92,100.89,100.9,27800000.0
2008-04-28 16:14:00,100.9,100.92,100.89,100.91,39800000.0
2008-04-28 16:15:00,100.91,100.92,100.89,100.92,16100000.0
2008-04-28 16:16:00,100.91,100.96,100.91,100.94,37100000.0
2008-04-28 16:17:00,100.94,100.96,100.92,100.925,33800000.0
2008-04-28 16:18:00,100.93,100.96,100.93,100.96,53900000.0
2008-04-28 16:19:00,100.96,100.97,100.93,100.945,101200000.0
2008-04-28 16:20:00,100.95,100.96,100.93,100.96,19500000.0
2008-04-28 16:21:00,100.96,100.97,100.94,100.96,44500000.0
2008-04-28 16:22:00,100.96,100.96,100.94,100.95,31800000.0
2008-04-28 16:23:00,100.955,100.97,100.94,100.97,27700000.0
2008-04-28 16:24:00,100.97,100.98,100.96,100.97,32200000.0
2008-04-28 16:25:00,100.97,101.01,100.965,101.0,39600000.0
2008-04-28 16:26:00,101.0,101.03,100.99,101.03,40500000.0
2008-04-28 16:27:00,101.03,101.04,101.0,101.02,42500000.0
2008-04-28 16:28:00,101.02,101.03,101.0,101.01,36800000.0
2008-04-28 16:29:00,101.01,101.015,100.98,100.99,47800000.0
2008-04-28 16:30:00,100.99,101.04,100.99,101.02,41600000.0
2008-04-28 16:31:00,101.02,101.04,101.0,101.0,45100000.0
2008-04-28 16:32:00,101.0,101.02,100.985,101.01,54100000.0
2008-04-28 16:33:00,101.01,101.02,100.99,101.01,38300000.0
2008-04-28 16:34:00,100.995,101.005,100.96,100.97,56000000.0
2008-04-28 16:35:00,100.97,100.99,100.96,100.98,44600000.0
2008-04-28 16:36:00,100.98,100.99,100.97,100.98,12300000.0
2008-04-28 16:37:00,100.98,100.99,100.97,100.98,24400000.0
2008-04-28 16:38:00,100.98,100.98,100.96,100.96,22200000.0
2008-04-28 16:39:00,100.96,101.0,100.96,100.96,56400000.0
2008-04-28 16:40:00,100.96,100.97,100.95,100.97,28700000.0
2008-04-28 16:41:00,100.97,100.97,100.955,100.97,17600000.0
2008-04-28 16:42:00,100.97,100.99,100.95,100.95,56900000.0
2008-04-28 16:43:00,100.95,100.99,100.94,100.96,68200000.0
2008-04-28 16:44:00,100.96,100.99,100.95,100.97,108000000.0
2008-04-28 16:45:00,100.97,101.01,100.97,101.01,48000000.0
2008-04-28 16:46:00,101.01,101.02,100.98,101.005,44300000.0
2008-04-28 16:47:00,101.01,101.05,101.01,101.05,25500000.0
2008-04-28 16:48:00,101.05,101.06,101.02,101.05,35200000.0
2008-04-28 16:49:00,101.05,101.07,101.03,101.03,47700000.0
2008-04-28 16:50:00,101.025,101.06,101.025,101.04,32900000.0
2008-04-28 16:51:00,101.04,101.05,101.02,101.04,41200000.0
2008-04-28 16:52:00,101.05,101.06,101.01,101.04,38000000.0
2008-04-28 16:53:00,101.04,101.1,101.035,101.1,34000000.0
2008-04-28 16:54:00,101.1,101.115,101.085,101.1,27400000.0
2008-04-28 16:55:00,101.09,101.15,101.08,101.14,33400000.0
2008-04-28 16:56:00,101.14,101.15,101.09,101.09,63200000.0
2008-04-28 16:57:00,101.09,101.14,101.09,101.12,54300000.0
2008-04-28 16:58:00,101.12,101.15,101.11,101.11,51100000.0
2008-04-28 16:59:00,101.11,101.12,101.06,101.07,65100000.0
2008-04-28 17:00:00,101.06,101.08,101.05,101.05,126600000.0
2008-04-28 17:01:00,101.05,101.07,101.05,101.06,83800000.0
2008-04-28 17:02:00,101.065,101.075,101.02,101.03,182900000.0
2008-04-28 17:03:00,101.03,101.05,101.0,101.02,70800000.0
2008-04-28 17:04:00,101.02,101.02,101.0,101.02,78600000.0
2008-04-28 17:05:00,101.02,101.02,100.99,101.01,73400000.0
2008-04-28 17:06:00,101.01,101.04,101.01,101.04,66600000.0
2008-04-28 17:07:00,101.04,101.04,101.01,101.02,22900000.0
2008-04-28 17:08:00,101.02,101.02,100.99,100.99,49100000.0
2008-04-28 17:09:00,100.98,101.03,100.97,101.0,51400000.0
2008-04-28 17:10:00,101.0,101.03,100.99,101.02,44700000.0
2008-04-28 17:11:00,101.02,101.05,101.01,101.03,34900000.0
2008-04-28 17:12:00,101.04,101.07,101.02,101.07,43500000.0
2008-04-28 17:13:00,101.07,101.08,101.04,101.05,48200000.0
2008-04-28 17:14:00,101.05,101.07,101.035,101.07,24500000.0
2008-04-28 17:15:00,101.07,101.07,101.05,101.06,20400000.0
2008-04-28 17:16:00,101.06,101.06,101.03,101.06,27000000.0
2008-04-28 17:17:00,101.06,101.06,101.02,101.02,26900000.0
2008-04-28 17:18:00,101.025,101.03,101.0,101.01,35800000.0
2008-04-28 17:19:00,101.01,101.01,100.96,100.96,27200000.0
2008-04-28 17:20:00,100.955,100.97,100.9,100.91,35400000.0
2008-04-28 17:21:00,100.915,100.94,100.915,100.93,19300000.0
2008-04-28 17:22:00,100.92,100.93,100.89,100.9,31800000.0
2008-04-28 17:23:00,100.9,100.925,100.89,100.915,42200000.0
2008-04-28 17:24:00,100.92,100.94,100.91,100.925,21700000.0
2008-04-28 17:25:00,100.92,100.94,100.905,100.925,20100000.0
2008-04-28 17:26:00,100.92,100.925,100.9,100.92,19600000.0
2008-04-28 17:27:00,100.92,100.92,100.88,100.9,28500000.0
2008-04-28 17:28:00,100.9,100.905,100.885,100.89,28600000.0
2008-04-28 17:29:00,100.89,100.91,100.89,100.9,37200000.0
2008-04-28 17:30:00,100.9,100.925,100.9,100.92,15800000.0
2008-04-28 17:31:00,100.92,100.93,100.91,100.92,125500000.0
2008-04-28 17:32:00,100.92,100.93,100.9,100.9,18100000.0
2008-04-28 17:33:00,100.9,100.925,100.9,100.915,29100000.0
2008-04-28 17:34:00,100.91,100.915,100.89,100.9,30400000.0
2008-04-28 17:35:00,100.9,100.915,100.89,100.89,33700000.0
2008-04-28 17:36:00,100.89,100.91,100.885,100.89,33100000.0
2008-04-28 17:37:00,100.895,100.915,100.89,100.9,23100000.0
2008-04-28 17:38:00,100.9,100.9,100.89,100.9,8100000.0
2008-04-28 17:39:00,100.9,100.93,100.9,100.93,34900000.0
2008-04-28 17:40:00,100.93,100.93,100.89,100.9,25000000.0
2008-04-28 17:41:00,100.9,100.91,100.89,100.895,21300000.0
2008-04-28 17:42:00,100.9,100.905,100.88,100.89,17100000.0
2008-04-28 17:43:00,100.89,100.91,100.88,100.9,22200000.0
2008-04-28 17:44:00,100.9,100.9,100.87,100.89,21900000.0
2008-04-28 17:45:00,100.88,100.88,100.83,100.84,35500000.0
2008-04-28 17:46:00,100.84,100.84,100.8,100.82,48000000.0
2008-04-28 17:47:00,100.82,100.87,100.805,100.865,47800000.0
2008-04-28 17:48:00,100.855,100.88,100.82,100.83,45200000.0
2008-04-28 17:49:00,100.82,100.88,100.82,100.88,27700000.0
2008-04-28 17:50:00,100.875,100.89,100.86,100.87,24000000.0
2008-04-28 17:51:00,100.87,100.89,100.87,100.87,23500000.0
2008-04-28 17:52:00,100.88,100.89,100.865,100.865,20600000.0
2008-04-28 17:53:00,100.87,100.895,100.865,100.89,27100000.0
2008-04-28 17:54:00,100.88,100.89,100.86,100.87,31300000.0
2008-04-28 17:55:00,100.87,100.89,100.86,100.87,26000000.0
2008-04-28 17:56:00,100.88,100.89,100.86,100.86,27000000.0
2008-04-28 17:57:00,100.87,100.87,100.85,100.85,10000000.0
2008-04-28 17:58:00,100.855,100.86,100.85,100.855,3300000.0
2008-04-28 17:59:00,100.85,100.87,100.85,100.87,11800000.0
2008-04-28 18:00:00,100.87,100.88,100.85,100.87,24100000.0
2008-04-28 18:01:00,100.87,100.89,100.87,100.87,6900000.0
2008-04-28 18:02:00,100.87,100.88,100.87,100.88,13100000.0
2008-04-28 18:03:00,100.88,100.9,100.88,100.9,14600000.0
2008-04-28 18:04:00,100.9,100.9,100.89,100.89,4300000.0
2008-04-28 18:05:00,100.89,100.89,100.88,100.89,7500000.0
2008-04-28 18:06:00,100.89,100.89,100.88,100.89,8300000.0
2008-04-28 18:07:00,100.89,100.89,100.88,100.89,10900000.0
2008-04-28 18:08:00,100.89,100.9,100.89,100.89,22700000.0
2008-04-28 18:09:00,100.89,100.9,100.89,100.89,12900000.0
2008-04-28 18:10:00,100.89,100.9,100.87,100.89,24100000.0
2008-04-28 18:11:00,100.89,100.89,100.86,100.87,15700000.0
2008-04-28 18:12:00,100.87,100.87,100.85,100.87,30200000.0
2008-04-28 18:13:00,100.875,100.895,100.87,100.89,21000000.0
2008-04-28 18:14:00,100.89,100.89,100.88,100.88,5400000.0
2008-04-28 18:15:00,100.88,100.89,100.87,100.89,15600000.0
2008-04-28 18:16:00,100.89,100.89,100.855,100.87,22000000.0
2008-04-28 18:17:00,100.87,100.875,100.86,100.87,22100000.0
2008-04-28 18:18:00,100.86,100.88,100.86,100.88,20800000.0
2008-04-28 18:19:00,100.88,100.89,100.86,100.88,23500000.0
2008-04-28 18:20:00,100.88,100.88,100.87,100.87,12300000.0
2008-04-28 18:21:00,100.87,100.87,100.86,100.87,7100000.0
2008-04-28 18:22:00,100.87,100.88,100.87,100.875,17000000.0
2008-04-28 18:23:00,100.875,100.89,100.875,100.88,8600000.0
2008-04-28 18:24:00,100.885,100.885,100.86,100.87,40400000.0
2008-04-28 18:25:00,100.87,100.87,100.81,100.82,31200000.0
2008-04-28 18:26:00,100.82,100.86,100.82,100.845,24100000.0
2008-04-28 18:27:00,100.845,100.86,100.83,100.83,66300000.0
2008-04-28 18:28:00,100.83,100.85,100.83,100.85,42300000.0
2008-04-28 18:29:00,100.85,100.88,100.85,100.86,24100000.0
2008-04-28 18:30:00,100.86,100.87,100.83,100.84,55400000.0
2008-04-28 18:31:00,100.84,100.85,100.83,100.85,41100000.0
2008-04-28 18:32:00,100.85,100.875,100.84,100.875,26500000.0
2008-04-28 18:33:00,100.87,100.88,100.84,100.84,14300000.0
2008-04-28 18:34:00,100.84,100.84,100.82,100.82,77700000.0
2008-04-28 18:35:00,100.83,100.84,100.82,100.84,19700000.0
2008-04-28 18:36:00,100.84,100.85,100.82,100.85,18400000.0
2008-04-28 18:37:00,100.85,100.86,100.84,100.84,15100000.0
2008-04-28 18:38:00,100.84,100.85,100.83,100.83,10100000.0
2008-04-28 18:39:00,100.84,100.85,100.82,100.85,10000000.0
2008-04-28 18:40:00,100.85,100.85,100.83,100.85,13800000.0
2008-04-28 18:41:00,100.85,100.85,100.85,100.85,1600000.0
2008-04-28 18:42:00,100.85,100.85,100.84,100.85,2800000.0
2008-04-28 18:43:00,100.85,100.86,100.81,100.83,23200000.0
2008-04-28 18:44:00,100.83,100.84,100.83,100.84,8600000.0
2008-04-28 18:45:00,100.84,100.88,100.84,100.85,9500000.0
2008-04-28 18:46:00,100.85,100.88,100.85,100.87,12000000.0
2008-04-28 18:47:00,100.87,100.87,100.83,100.87,10900000.0
2008-04-28 18:48:00,100.87,100.88,100.85,100.86,16800000.0
2008-04-28 18:49:00,100.86,100.87,100.85,100.85,25800000.0
2008-04-28 18:50:00,100.85,100.88,100.85,100.88,25600000.0
2008-04-28 18:51:00,100.88,100.89,100.87,100.88,8000000.0
2008-04-28 18:52:00,100.885,100.885,100.87,100.88,12300000.0
2008-04-28 18:53:00,100.88,100.88,100.87,100.87,4900000.0
2008-04-28 18:54:00,100.87,100.885,100.87,100.87,18000000.0
2008-04-28 18:55:00,100.87,100.87,100.86,100.87,3600000.0
2008-04-28 18:56:00,100.87,100.9,100.87,100.89,7900000.0
2008-04-28 18:57:00,100.89,100.91,100.89,100.91,5400000.0
2008-04-28 18:58:00,100.89,100.9,100.89,100.9,1600000.0
2008-04-28 18:59:00,100.9,100.9,100.88,100.88,4600000.0
2008-04-28 19:00:00,100.88,100.89,100.88,100.88,7500000.0
2008-04-28 19:01:00,100.88,100.9,100.875,100.89,14600000.0
2008-04-28 19:02:00,100.89,100.89,100.88,100.88,12500000.0
2008-04-28 19:03:00,100.88,100.88,100.88,100.88,8000000.0
2008-04-28 19:04:00,100.88,100.89,100.87,100.89,7200000.0
2008-04-28 19:05:00,100.89,100.9,100.88,100.88,6500000.0
2008-04-28 19:06:00,100.88,100.89,100.88,100.89,10200000.0
2008-04-28 19:07:00,100.89,100.92,100.89,100.89,15400000.0
2008-04-28 19:08:00,100.9,100.9,100.89,100.9,15600000.0
2008-04-28 19:09:00,100.9,100.91,100.88,100.88,53600000.0
2008-04-28 19:10:00,100.88,100.9,100.88,100.9,83300000.0
2008-04-28 19:11:00,100.9,100.9,100.88,100.89,17700000.0
2008-04-28 19:12:00,100.89,100.89,100.87,100.87,14500000.0
2008-04-28 19:13:00,100.875,100.88,100.875,100.88,6900000.0
2008-04-28 19:14:00,100.88,100.88,100.86,100.86,73500000.0
2008-04-28 19:15:00,100.86,100.87,100.84,100.85,24500000.0
2008-04-28 19:16:00,100.85,100.87,100.84,100.86,49800000.0
2008-04-28 19:17:00,100.86,100.86,100.83,100.86,16000000.0
2008-04-28 19:18:00,100.86,100.86,100.83,100.84,10200000.0
2008-04-28 19:19:00,100.84,100.84,100.83,100.83,2000000.0
2008-04-28 19:20:00,100.83,100.83,100.83,100.83,1600000.0
2008-04-28 19:21:00,100.83,100.84,100.83,100.84,5800000.0
2008-04-28 19:22:00,100.84,100.84,100.84,100.84,4400000.0
2008-04-28 19:23:00,100.84,100.85,100.83,100.84,9100000.0
2008-04-28 19:24:00,100.84,100.85,100.83,100.85,13300000.0
2008-04-28 19:25:00,100.85,100.85,100.835,100.85,8800000.0
2008-04-28 19:26:00,100.85,100.85,100.85,100.85,5600000.0
2008-04-28 19:27:00,100.85,100.87,100.85,100.86,14400000.0
2008-04-28 19:28:00,100.85,100.86,100.85,100.85,9300000.0
2008-04-28 19:29:00,100.85,100.86,100.85,100.86,5400000.0
2008-04-28 19:30:00,100.86,100.87,100.86,100.86,6300000.0
2008-04-28 19:31:00,100.86,100.86,100.85,100.86,20900000.0
2008-04-28 19:32:00,100.85,100.86,100.83,100.83,5300000.0
2008-04-28 19:33:00,100.83,100.83,100.8,100.8,11300000.0
2008-04-28 19:34:00,100.805,100.82,100.78,100.78,16200000.0
2008-04-28 19:35:00,100.78,100.8,100.77,100.77,25600000.0
2008-04-28 19:36:00,100.77,100.78,100.765,100.775,3200000.0
2008-04-28 19:37:00,100.77,100.79,100.77,100.79,12800000.0
2008-04-28 19:38:00,100.78,100.78,100.78,100.78,1200000.0
2008-04-28 19:39:00,100.78,100.78,100.76,100.76,5500000.0
2008-04-28 19:40:00,100.76,100.77,100.76,100.77,34600000.0
2008-04-28 19:41:00,100.77,100.79,100.77,100.79,28900000.0
2008-04-28 19:42:00,100.78,100.81,100.78,100.79,17400000.0
2008-04-28 19:43:00,100.79,100.79,100.75,100.76,30700000.0
2008-04-28 19:44:00,100.755,100.77,100.75,100.76,24000000.0
2008-04-28 19:45:00,100.765,100.765,100.76,100.76,7100000.0
2008-04-28 19:46:00,100.76,100.76,100.75,100.75,4000000.0
2008-04-28 19:47:00,100.755,100.77,100.755,100.77,2800000.0
2008-04-28 19:48:00,100.77,100.79,100.77,100.78,5700000.0
2008-04-28 19:49:00,100.78,100.79,100.78,100.78,9100000.0
2008-04-28 19:50:00,100.78,100.8,100.78,100.79,2200000.0
2008-04-28 19:51:00,100.79,100.79,100.78,100.79,5000000.0
2008-04-28 19:52:00,100.79,100.79,100.78,100.79,5400000.0
2008-04-28 19:53:00,100.795,100.8,100.79,100.79,16800000.0
2008-04-28 19:54:00,100.746,100.776,100.741,100.762,27100000.0
2008-04-28 19:55:00,100.79,100.79,100.745,100.745,31200000.0
2008-04-28 19:56:00,100.745,100.78,100.74,100.75,50700000.0
2008-04-28 19:57:00,100.75,100.76,100.74,100.76,24400000.0
2008-04-28 19:58:00,100.76,100.76,100.73,100.74,11400000.0
2008-04-28 19:59:00,100.75,100.76,100.735,100.75,9000000.0
2008-04-28 20:00:00,100.75,100.75,100.725,100.73,21400000.0
2008-04-28 20:01:00,100.74,100.75,100.73,100.75,11900000.0
2008-04-28 20:02:00,100.74,100.75,100.73,100.73,11100000.0
2008-04-28 20:03:00,100.735,100.75,100.73,100.73,6500000.0
2008-04-28 20:04:00,100.74,100.75,100.73,100.75,12000000.0
2008-04-28 20:05:00,100.75,100.75,100.72,100.72,8400000.0
2008-04-28 20:06:00,100.72,100.74,100.7,100.705,8600000.0
2008-04-28 20:07:00,100.705,100.735,100.705,100.725,12800000.0
2008-04-28 20:08:00,100.73,100.74,100.725,100.725,5500000.0
2008-04-28 20:09:00,100.73,100.73,100.715,100.72,19900000.0
2008-04-28 20:10:00,100.715,100.745,100.715,100.735,2400000.0
2008-04-28 20:11:00,100.73,100.745,100.72,100.73,10800000.0
2008-04-28 20:12:00,100.72,100.73,100.72,100.72,14400000.0
2008-04-28 20:13:00,100.725,100.725,100.71,100.71,8700000.0
2008-04-28 20:14:00,100.71,100.715,100.68,100.68,8700000.0
2008-04-28 20:15:00,100.685,100.725,100.685,100.695,69300000.0
2008-04-28 20:16:00,100.7,100.73,100.7,100.71,39600000.0
2008-04-28 20:17:00,100.71,100.73,100.71,100.71,28700000.0
2008-04-28 20:18:00,100.71,100.71,100.71,100.71,2200000.0
2008-04-28 20:19:00,100.705,100.72,100.7,100.71,7600000.0
2008-04-28 20:20:00,100.715,100.72,100.71,100.72,10700000.0
2008-04-28 20:21:00,100.72,100.72,100.72,100.72,500000.0
2008-04-28 20:22:00,100.72,100.72,100.71,100.72,5500000.0
2008-04-28 20:23:00,100.72,100.73,100.71,100.73,4700000.0
2008-04-28 20:24:00,100.73,100.73,100.71,100.73,30700000.0
2008-04-28 20:25:00,100.73,100.74,100.73,100.73,4300000.0
2008-04-28 20:26:00,100.73,100.74,100.73,100.73,1400000.0
2008-04-28 20:27:00,100.735,100.74,100.71,100.71,8800000.0
2008-04-28 20:28:00,100.71,100.72,100.71,100.72,7900000.0
2008-04-28 20:29:00,100.72,100.72,100.705,100.715,9700000.0
2008-04-28 20:30:00,100.72,100.735,100.705,100.725,10200000.0
2008-04-28 20:31:00,100.73,100.735,100.72,100.725,1000000.0
2008-04-28 20:32:00,100.73,100.73,100.715,100.72,1200000.0
2008-04-28 20:33:00,100.725,100.725,100.69,100.71,18000000.0
2008-04-28 20:34:00,100.71,100.71,100.695,100.7,12300000.0
2008-04-28 20:35:00,100.7,100.71,100.7,100.7,5300000.0
2008-04-28 20:36:00,100.7,100.725,100.7,100.725,22900000.0
2008-04-28 20:37:00,100.72,100.755,100.72,100.755,11300000.0
2008-04-28 20:38:00,100.76,100.765,100.755,100.76,1800000.0
2008-04-28 20:39:00,100.76,100.765,100.75,100.755,3100000.0
2008-04-28 20:40:00,100.75,100.76,100.75,100.76,3200000.0
2008-04-28 20:41:00,100.76,100.77,100.74,100.75,13000000.0
2008-04-28 20:42:00,100.75,100.75,100.745,100.75,4500000.0
2008-04-28 20:43:00,100.75,100.75,100.735,100.75,24700000.0
2008-04-28 20:44:00,100.75,100.75,100.73,100.73,27100000.0
2008-04-28 20:45:00,100.735,100.745,100.73,100.735,37700000.0
2008-04-28 20:46:00,100.74,100.76,100.735,100.75,17700000.0
2008-04-28 20:47:00,100.75,100.76,100.735,100.75,9500000.0
2008-04-28 20:48:00,100.75,100.75,100.72,100.725,7000000.0
2008-04-28 20:49:00,100.72,100.725,100.71,100.715,7500000.0
2008-04-28 20:50:00,100.71,100.75,100.705,100.75,17000000.0
2008-04-28 20:51:00,100.75,100.75,100.71,100.71,7500000.0
2008-04-28 20:52:00,100.715,100.73,100.71,100.725,11600000.0
2008-04-28 20:53:00,100.73,100.73,100.705,100.71,14200000.0
2008-04-28 20:54:00,100.71,100.72,100.71,100.72,2700000.0
2008-04-28 20:55:00,100.71,100.725,100.71,100.725,18900000.0
2008-04-28 20:56:00,100.72,100.75,100.72,100.75,6600000.0
2008-04-28 20:57:00,100.74,100.755,100.74,100.75,10800000.0
2008-04-28 20:58:00,100.75,100.78,100.74,100.75,8800000.0
2008-04-28 20:59:00,100.75,100.75,100.675,100.685,68600000.0
2008-04-28 21:00:00,100.68,100.695,100.675,100.695,35600000.0
2008-04-28 21:01:00,100.7,100.73,100.69,100.725,16000000.0
2008-04-28 21:02:00,100.72,100.725,100.71,100.715,5500000.0
2008-04-28 21:03:00,100.72,100.725,100.695,100.695,5800000.0
2008-04-28 21:04:00,100.69,100.7,100.68,100.7,10800000.0
2008-04-28 21:05:00,100.695,100.705,100.685,100.695,4300000.0
2008-04-28 21:06:00,100.7,100.7,100.69,100.69,800000.0
2008-04-28 21:07:00,100.69,100.695,100.68,100.69,2700000.0
2008-04-28 21:08:00,100.69,100.7,100.68,100.69,4900000.0
2008-04-28 21:09:00,100.69,100.69,100.68,100.69,6100000.0
2008-04-28 21:10:00,100.69,100.71,100.68,100.71,3900000.0
2008-04-28 21:11:00,100.71,100.71,100.695,100.7,6500000.0
2008-04-28 21:12:00,100.705,100.72,100.7,100.72,9900000.0
2008-04-28 21:13:00,100.72,100.72,100.72,100.72,400000.0
2008-04-28 21:14:00,100.72,100.72,100.71,100.71,4700000.0
2008-04-28 21:15:00,100.71,100.71,100.695,100.7,11600000.0
2008-04-28 21:16:00,100.7,100.7,100.68,100.69,13000000.0
2008-04-28 21:17:00,100.69,100.69,100.69,100.69,3600000.0
2008-04-28 21:18:00,100.69,100.7,100.685,100.7,3300000.0
2008-04-28 21:19:00,100.7,100.7,100.7,100.7,900000.0
2008-04-28 21:20:00,100.7,100.7,100.685,100.685,900000.0
2008-04-28 21:21:00,100.68,100.7,100.675,100.69,14900000.0
2008-04-28 21:22:00,100.68,100.69,100.68,100.69,7300000.0
2008-04-28 21:23:00,100.675,100.69,100.675,100.69,13700000.0
2008-04-28 21:24:00,100.69,100.69,100.67,100.68,15600000.0
2008-04-28 21:25:00,100.68,100.69,100.665,100.69,14100000.0
2008-04-28 21:26:00,100.685,100.685,100.655,100.66,41400000.0
2008-04-28 21:27:00,100.66,100.66,100.635,100.635,21800000.0
2008-04-28 21:28:00,100.635,100.645,100.62,100.645,86100000.0
2008-04-28 21:29:00,100.65,100.655,100.63,100.645,9600000.0
2008-04-28 21:30:00,100.65,100.67,100.65,100.67,9300000.0
2008-04-28 21:31:00,100.67,100.67,100.655,100.67,11000000.0
2008-04-28 21:32:00,100.66,100.685,100.655,100.67,14600000.0
2008-04-28 21:33:00,100.66,100.665,100.645,100.65,36200000.0
2008-04-28 21:34:00,100.65,100.655,100.605,100.605,7300000.0
2008-04-28 21:35:00,100.6,100.62,100.6,100.61,12100000.0
2008-04-28 21:36:00,100.61,100.635,100.6,100.63,9800000.0
2008-04-28 21:37:00,100.64,100.65,100.62,100.63,17800000.0
2008-04-28 21:38:00,100.63,100.63,100.63,100.63,900000.0
2008-04-28 21:39:00,100.635,100.635,100.63,100.63,500000.0
2008-04-28 21:40:00,100.575,100.599,100.563,100.599,262400000.0
2008-04-28 21:41:00,100.63,100.63,100.61,100.63,3600000.0
2008-04-28 21:42:00,100.635,100.635,100.625,100.63,3100000.0
2008-04-28 21:43:00,100.635,100.645,100.62,100.62,10100000.0
2008-04-28 21:44:00,100.625,100.64,100.62,100.635,4300000.0
2008-04-28 21:45:00,100.63,100.63,100.61,100.625,11500000.0
2008-04-28 21:46:00,100.63,100.64,100.63,100.64,5600000.0
2008-04-28 21:47:00,100.64,100.64,100.64,100.64,4400000.0
2008-04-28 21:48:00,100.64,100.655,100.64,100.64,12700000.0
2008-04-28 21:49:00,100.64,100.69,100.64,100.69,19500000.0
2008-04-28 21:50:00,100.69,100.69,100.67,100.68,37800000.0
2008-04-28 21:51:00,100.685,100.69,100.685,100.69,4400000.0
2008-04-28 21:52:00,100.69,100.69,100.69,100.69,7200000.0
2008-04-28 21:53:00,100.685,100.705,100.68,100.69,10800000.0
2008-04-28 21:54:00,100.69,100.695,100.685,100.695,22100000.0
2008-04-28 21:55:00,100.7,100.705,100.66,100.675,27600000.0
2008-04-28 21:56:00,100.67,100.685,100.665,100.68,6900000.0
2008-04-28 21:57:00,100.685,100.71,100.68,100.705,44000000.0
2008-04-28 21:58:00,100.7,100.7,100.68,100.68,33800000.0
2008-04-28 21:59:00,100.68,100.68,100.665,100.675,18200000.0
2008-04-28 22:00:00,100.67,100.67,100.64,100.65,8300000.0
2008-04-28 22:01:00,100.65,100.65,100.63,100.65,12000000.0
2008-04-28 22:02:00,100.65,100.66,100.64,100.66,4300000.0
2008-04-28 22:03:00,100.66,100.66,100.64,100.64,17800000.0
2008-04-28 22:04:00,100.64,100.64,100.64,100.64,26700000.0
2008-04-28 22:05:00,100.64,100.65,100.64,100.65,4800000.0
2008-04-28 22:06:00,100.65,100.65,100.64,100.64,6800000.0
2008-04-28 22:07:00,100.64,100.66,100.64,100.65,5900000.0
2008-04-28 22:08:00,100.655,100.67,100.655,100.67,4300000.0
2008-04-28 22:09:00,100.67,100.67,100.66,100.67,6400000.0
2008-04-28 22:10:00,100.67,100.68,100.65,100.67,16100000.0
2008-04-28 22:11:00,100.67,100.68,100.66,100.66,9400000.0
2008-04-28 22:12:00,100.67,100.67,100.655,100.665,8800000.0
2008-04-28 22:13:00,100.67,100.685,100.67,100.685,6800000.0
2008-04-28 22:14:00,100.68,100.685,100.665,100.675,11700000.0
2008-04-28 22:15:00,100.67,100.69,100.66,100.675,10900000.0
2008-04-28 22:16:00,100.68,100.685,100.675,100.68,2900000.0
2008-04-28 22:17:00,100.68,100.69,100.665,100.69,3100000.0
2008-04-28 22:18:00,100.685,100.695,100.67,100.67,5500000.0
2008-04-28 22:19:00,100.67,100.675,100.67,100.675,6800000.0
2008-04-28 22:20:00,100.68,100.68,100.665,100.67,3900000.0
2008-04-28 22:21:00,100.665,100.665,100.645,100.645,1400000.0
2008-04-28 22:22:00,100.65,100.665,100.64,100.665,7200000.0
2008-04-28 22:23:00,100.66,100.665,100.65,100.65,4800000.0
2008-04-28 22:24:00,100.65,100.665,100.64,100.66,5600000.0
2008-04-28 22:25:00,100.616,100.638,100.588,100.626,173200000.0
2008-04-28 22:26:00,100.665,100.67,100.665,100.665,1300000.0
2008-04-28 22:27:00,100.68,100.695,100.68,100.695,1700000.0
2008-04-28 22:28:00,100.68,100.71,100.665,100.69,19700000.0
2008-04-28 22:29:00,100.695,100.73,100.695,100.725,37400000.0
2008-04-28 22:30:00,100.73,100.735,100.71,100.72,9800000.0
2008-04-28 22:31:00,100.715,100.715,100.715,100.715,100000.0
2008-04-28 22:32:00,100.715,100.715,100.71,100.71,400000.0
2008-04-28 22:33:00,100.71,100.72,100.71,100.72,3400000.0
2008-04-28 22:34:00,100.725,100.73,100.72,100.73,3200000.0
2008-04-28 22:35:00,100.73,100.735,100.73,100.735,1100000.0
2008-04-28 22:36:00,100.735,100.75,100.735,100.75,4000000.0
2008-04-28 22:37:00,100.75,100.75,100.74,100.75,2300000.0
2008-04-28 22:38:00,100.755,100.76,100.745,100.75,2500000.0
2008-04-28 22:39:00,100.75,100.75,100.715,100.73,6700000.0
2008-04-28 22:40:00,100.735,100.77,100.73,100.76,5300000.0
2008-04-28 22:41:00,100.765,100.78,100.765,100.775,1100000.0
2008-04-28 22:42:00,100.78,100.805,100.775,100.79,2000000.0
2008-04-28 22:43:00,100.795,100.825,100.79,100.82,15000000.0
2008-04-28 22:44:00,100.805,100.825,100.795,100.825,7100000.0
2008-04-28 22:45:00,100.83,100.84,100.8,100.83,6000000.0
2008-04-28 22:46:00,100.82,100.83,100.81,100.82,19300000.0
2008-04-28 22:47:00,100.82,100.84,100.805,100.81,13700000.0
2008-04-28 22:48:00,100.8,100.83,100.8,100.825,93700000.0
2008-04-28 22:49:00,100.83,100.83,100.825,100.83,7000000.0
2008-04-28 22:50:00,100.835,100.86,100.8,100.815,45400000.0
2008-04-28 22:51:00,100.82,100.84,100.815,100.83,21900000.0
2008-04-28 22:52:00,100.835,100.835,100.8,100.8,11100000.0
2008-04-28 22:53:00,100.8,100.815,100.795,100.8,9000000.0
2008-04-28 22:54:00,100.805,100.815,100.795,100.81,36800000.0
2008-04-28 22:55:00,100.805,100.81,100.805,100.81,900000.0
2008-04-28 22:56:00,100.805,100.81,100.805,100.81,800000.0
2008-04-28 22:57:00,100.81,100.81,100.73,100.73,64000000.0
2008-04-28 22:58:00,100.73,100.73,100.73,100.73,99600000.0
2008-04-28 22:59:00,100.73,100.73,100.73,100.73,135800000.0
2008-04-28 23:00:00,100.72,100.72,100.7,100.7,24600000.0
2008-04-28 23:01:00,100.69,100.7,100.66,100.68,127000000.0
2008-04-28 23:02:00,100.69,100.71,100.68,100.68,65600000.0
2008-04-28 23:03:00,100.69,100.7,100.68,100.7,49200000.0
2008-04-28 23:04:00,100.7,100.7,100.68,100.68,32800000.0
2008-04-28 23:05:00,100.69,100.69,100.68,100.68,41000000.0
2008-04-28 23:06:00,100.69,100.71,100.64,100.69,211000000.0
2008-04-28 23:07:00,100.68,100.72,100.65,100.69,259000000.0
2008-04-28 23:08:00,100.69,100.71,100.68,100.69,149400000.0
2008-04-28 23:09:00,100.68,100.7,100.67,100.7,106600000.0
2008-04-28 23:10:00,100.7,100.72,100.7,100.71,73800000.0
2008-04-28 23:11:00,100.72,100.72,100.665,100.69,107000000.0
2008-04-28 23:12:00,100.69,100.7,100.66,100.68,172200000.0
2008-04-28 23:13:00,100.64,100.71,100.64,100.7,150100000.0
2008-04-28 23:14:00,100.7,100.71,100.7,100.7,65600000.0
2008-04-28 23:15:00,100.69,100.69,100.67,100.67,57400000.0
2008-04-28 23:16:00,100.67,100.67,100.67,100.67,8200000.0
2008-04-28 23:17:00,100.675,100.69,100.675,100.68,17000000.0
2008-04-28 23:18:00,100.67,100.68,100.67,100.67,49200000.0
2008-04-28 23:19:00,100.68,100.68,100.68,100.68,16400000.0
2008-04-28 23:20:00,100.69,100.69,100.68,100.69,49200000.0
2008-04-28 23:21:00,100.69,100.69,100.69,100.69,24600000.0
2008-04-28 23:22:00,100.696,100.696,100.666,100.688,64100000.0
2008-04-28 23:23:00,100.69,100.69,100.68,100.69,41000000.0
2008-04-28 23:24:00,100.69,100.69,100.68,100.69,57400000.0
2008-04-28 23:25:00,100.7,100.71,100.7,100.71,65600000.0
2008-04-28 23:26:00,100.7,100.7,100.69,100.69,73800000.0
2008-04-28 23:27:00,100.7,100.7,100.69,100.7,49200000.0
2008-04-28 23:28:00,100.71,100.71,100.71,100.71,800000.0
2008-04-28 23:29:00,100.71,100.71,100.69,100.71,50900000.0
2008-04-28 23:30:00,100.71,100.73,100.7,100.7,51800000.0
2008-04-28 23:31:00,100.7,100.71,100.69,100.7,57400000.0
2008-04-28 23:32:00,100.71,100.72,100.7,100.72,32800000.0
2008-04-28 23:33:00,100.69,100.71,100.69,100.7,106600000.0
2008-04-28 23:34:00,100.74,100.77,100.68,100.7,24000000.0
2008-04-28 23:35:00,100.7,100.7,100.7,100.7,12200000.0
2008-04-28 23:36:00,100.71,100.73,100.71,100.72,98400000.0
2008-04-28 23:37:00,100.73,100.74,100.72,100.74,18400000.0
2008-04-28 23:38:00,100.75,100.75,100.75,100.75,800000.0
2008-04-28 23:39:00,100.75,100.75,100.75,100.75,75900000.0
2008-04-28 23:40:00,100.75,100.75,100.74,100.74,41000000.0
2008-04-28 23:41:00,100.74,100.74,100.73,100.73,82600000.0
2008-04-28 23:42:00,100.73,100.74,100.73,100.73,41700000.0
2008-04-28 23:43:00,100.73,100.73,100.73,100.73,17400000.0
2008-04-28 23:44:00,100.73,100.73,100.73,100.73,6700000.0
2008-04-28 23:45:00,100.73,100.73,100.73,100.73,17300000.0
2008-04-28 23:46:00,100.73,100.73,100.73,100.73,1200000.0
2008-04-28 23:47:00,100.73,100.73,100.73,100.73,3600000.0
2008-04-28 23:48:00,100.73,100.73,100.73,100.73,4400000.0
2008-04-28 23:49:00,100.73,100.77,100.73,100.77,12600000.0
2008-04-28 23:50:00,100.78,100.78,100.78,100.78,2000000.0
2008-04-28 23:51:00,100.75,100.75,100.74,100.74,51100000.0
2008-04-28 23:52:00,100.74,100.74,100.73,100.73,41000000.0
2008-04-28 23:53:00,100.724,100.726,100.682,100.715,93700000.0
2008-04-28 23:54:00,100.73,100.73,100.73,100.73,24600000.0
2008-04-28 23:55:00,100.73,100.73,100.72,100.73,57400000.0
2008-04-28 23:56:00,100.73,100.75,100.73,100.75,181400000.0
2008-04-28 23:57:00,100.75,100.75,100.75,100.75,17400000.0
2008-04-28 23:58:00,100.75,100.75,100.75,100.75,16700000.0
2008-04-28 23:59:00,100.75,100.75,100.75,100.75,33400000.0
2008-04-29 00:00:00,100.75,100.75,100.74,100.75,19800000.0
2008-04-29 00:01:00,100.75,100.75,100.74,100.74,20700000.0
2008-04-29 00:02:00,100.74,100.74,100.74,100.74,2000000.0
2008-04-29 00:03:00,100.72,100.72,100.7,100.72,118900000.0
2008-04-29 00:04:00,100.72,100.73,100.7,100.7,258300000.0
2008-04-29 00:05:00,100.7,100.75,100.7,100.74,1407100000.0
2008-04-29 00:06:00,100.73,100.74,100.73,100.74,254200000.0
2008-04-29 00:07:00,100.74,100.75,100.74,100.75,41300000.0
2008-04-29 00:08:00,100.74,100.74,100.73,100.73,117300000.0
2008-04-29 00:09:00,100.73,100.73,100.72,100.72,94600000.0
2008-04-29 00:10:00,100.73,100.75,100.72,100.72,66600000.0
2008-04-29 00:11:00,100.72,100.72,100.72,100.72,1600000.0
2008-04-29 00:12:00,100.72,100.72,100.72,100.72,17000000.0
2008-04-29 00:13:00,100.72,100.72,100.72,100.72,64300000.0
2008-04-29 00:14:00,100.72,100.72,100.72,100.72,9300000.0
2008-04-29 00:15:00,100.72,100.72,100.72,100.72,800000.0
2008-04-29 00:16:00,100.712,100.712,100.672,100.687,131800000.0
2008-04-29 00:17:00,100.72,100.74,100.71,100.72,23400000.0
2008-04-29 00:18:00,100.72,100.72,100.69,100.69,38600000.0
2008-04-29 00:19:00,100.7,100.71,100.69,100.69,336600000.0
2008-04-29 00:20:00,100.69,100.73,100.69,100.73,24100000.0
2008-04-29 00:21:00,100.73,100.74,100.73,100.74,5600000.0
2008-04-29 00:22:00,100.74,100.74,100.73,100.74,19800000.0
2008-04-29 00:23:00,100.74,100.74,100.7,100.71,72200000.0
2008-04-29 00:24:00,100.71,100.73,100.71,100.73,28900000.0
2008-04-29 00:25:00,100.72,100.73,100.72,100.72,17100000.0
2008-04-29 00:26:00,100.72,100.72,100.71,100.71,14000000.0
2008-04-29 00:27:00,100.71,100.75,100.71,100.75,69900000.0
2008-04-29 00:28:00,100.75,100.75,100.73,100.74,38800000.0
2008-04-29 00:29:00,100.74,100.74,100.73,100.73,3100000.0
2008-04-29 00:30:00,100.73,100.76,100.73,100.73,20600000.0
2008-04-29 00:31:00,100.73,100.77,100.73,100.74,47800000.0
2008-04-29 00:32:00,100.74,100.74,100.74,100.74,7000000.0
2008-04-29 00:33:00,100.74,100.74,100.72,100.74,55500000.0
2008-04-29 00:34:00,100.74,100.74,100.73,100.73,1600000.0
2008-04-29 00:35:00,100.73,100.74,100.73,100.74,8500000.0
2008-04-29 00:36:00,100.75,100.75,100.73,100.74,2000000.0
2008-04-29 00:37:00,100.74,100.74,100.71,100.71,31700000.0
2008-04-29 00:38:00,100.71,100.71,100.7,100.705,13400000.0
2008-04-29 00:39:00,100.7,100.74,100.695,100.74,215800000.0
2008-04-29 00:40:00,100.73,100.73,100.71,100.71,14400000.0
2008-04-29 00:41:00,100.71,100.71,100.71,100.71,24200000.0
2008-04-29 00:42:00,100.72,100.72,100.72,100.72,200000.0
2008-04-29 00:43:00,100.715,100.715,100.715,100.715,200000.0
2008-04-29 00:44:00,100.72,100.73,100.715,100.72,40400000.0
2008-04-29 00:45:00,100.725,100.735,100.71,100.72,48400000.0
2008-04-29 00:46:00,100.725,100.73,100.725,100.73,8800000.0
2008-04-29 00:47:00,100.735,100.735,100.73,100.73,26700000.0
2008-04-29 00:48:00,100.73,100.73,100.715,100.715,67800000.0
2008-04-29 00:49:00,100.71,100.71,100.695,100.7,95100000.0
2008-04-29 00:50:00,100.7,100.715,100.695,100.715,95900000.0
2008-04-29 00:51:00,100.715,100.715,100.7,100.705,346600000.0
2008-04-29 00:52:00,100.7,100.715,100.7,100.71,552100000.0
2008-04-29 00:53:00,100.71,100.71,100.71,100.71,300000.0
2008-04-29 00:54:00,100.71,100.75,100.71,100.715,13800000.0
2008-04-29 00:55:00,100.715,100.715,100.715,100.715,400000.0
2008-04-29 00:56:00,100.71,100.715,100.7,100.71,9100000.0
2008-04-29 00:57:00,100.7,100.72,100.7,100.72,74200000.0
2008-04-29 00:58:00,100.72,100.725,100.72,100.725,22600000.0
2008-04-29 00:59:00,100.725,100.725,100.72,100.725,9200000.0
2008-04-29 01:00:00,100.725,100.725,100.715,100.72,18300000.0
2008-04-29 01:01:00,100.72,100.73,100.71,100.72,119300000.0
2008-04-29 01:02:00,100.72,100.73,100.71,100.72,86100000.0
2008-04-29 01:03:00,100.72,100.72,100.69,100.69,117200000.0
2008-04-29 01:04:00,100.695,100.71,100.695,100.71,55800000.0
2008-04-29 01:05:00,100.71,100.71,100.695,100.7,6600000.0
2008-04-29 01:06:00,100.7,100.71,100.695,100.695,39800000.0
2008-04-29 01:07:00,100.695,100.72,100.69,100.69,127900000.0
2008-04-29 01:08:00,100.7,100.71,100.695,100.695,103700000.0
2008-04-29 01:09:00,100.7,100.71,100.69,100.71,44500000.0
2008-04-29 01:10:00,100.71,100.71,100.7,100.7,34100000.0
2008-04-29 01:11:00,100.7,100.71,100.68,100.71,49900000.0
2008-04-29 01:12:00,100.71,100.71,100.7,100.705,11300000.0
2008-04-29 01:13:00,100.705,100.71,100.7,100.71,18300000.0
2008-04-29 01:14:00,100.71,100.71,100.7,100.7,56600000.0
2008-04-29 01:15:00,100.705,100.71,100.705,100.71,31300000.0
2008-04-29 01:16:00,100.71,100.72,100.7,100.71,163800000.0
2008-04-29 01:17:00,100.71,100.71,100.69,100.695,21800000.0
2008-04-29 01:18:00,100.673,100.673,100.646,100.673,137000000.0
2008-04-29 01:19:00,100.69,100.695,100.69,100.695,13800000.0
2008-04-29 01:20:00,100.695,100.695,100.69,100.69,28200000.0
2008-04-29 01:21:00,100.69,100.71,100.69,100.7,67600000.0
2008-04-29 01:22:00,100.7,100.7,100.7,100.7,8800000.0
2008-04-29 01:23:00,100.662,100.695,100.662,100.695,4000000.0
2008-04-29 01:24:00,100.705,100.71,100.705,100.71,25600000.0
2008-04-29 01:25:00,100.715,100.72,100.71,100.72,52100000.0
2008-04-29 01:26:00,100.71,100.72,100.71,100.72,35700000.0
2008-04-29 01:27:00,100.681,100.695,100.675,100.675,25400000.0
2008-04-29 01:28:00,100.702,100.703,100.673,100.689,36600000.0
2008-04-29 01:29:00,100.688,100.715,100.688,100.715,97600000.0
2008-04-29 01:30:00,100.72,100.72,100.7,100.7,40700000.0
2008-04-29 01:31:00,100.7,100.71,100.7,100.7,15300000.0
2008-04-29 01:32:00,100.7,100.73,100.69,100.7,62500000.0
2008-04-29 01:33:00,100.69,100.72,100.69,100.69,73200000.0
2008-04-29 01:34:00,100.69,100.69,100.68,100.69,48000000.0
2008-04-29 01:35:00,100.69,100.69,100.675,100.69,9400000.0
2008-04-29 01:36:00,100.695,100.695,100.695,100.695,200000.0
2008-04-29 01:37:00,100.69,100.69,100.69,100.69,16300000.0
2008-04-29 01:38:00,100.69,100.7,100.69,100.695,8900000.0
2008-04-29 01:39:00,100.69,100.7,100.68,100.69,119500001.0
2008-04-29 01:40:00,100.685,100.73,100.685,100.7,143300000.0
2008-04-29 01:41:00,100.7,100.72,100.68,100.68,104300000.0
2008-04-29 01:42:00,100.685,100.69,100.67,100.69,26400000.0
2008-04-29 01:43:00,100.685,100.71,100.68,100.69,34000000.0
2008-04-29 01:44:00,100.675,100.684,100.661,100.678,260300000.0
2008-04-29 01:45:00,100.69,100.7,100.685,100.7,8500000.0
2008-04-29 01:46:00,100.7,100.7,100.7,100.7,12000000.0
2008-04-29 01:47:00,100.7,100.7,100.69,100.69,11100000.0
2008-04-29 01:48:00,100.7,100.71,100.7,100.71,13800000.0
2008-04-29 01:49:00,100.71,100.71,100.69,100.69,21800000.0
2008-04-29 01:50:00,100.69,100.7,100.68,100.69,162400000.0
2008-04-29 01:51:00,100.69,100.695,100.69,100.695,9300000.0
2008-04-29 01:52:00,100.695,100.695,100.69,100.69,27900000.0
2008-04-29 01:53:00,100.69,100.69,100.69,100.69,64400000.0
2008-04-29 01:54:00,100.69,100.7,100.69,100.695,49300000.0
2008-04-29 01:55:00,100.7,100.705,100.69,100.69,120100000.0
2008-04-29 01:56:00,100.69,100.71,100.69,100.71,137100000.0
2008-04-29 01:57:00,100.71,100.71,100.67,100.68,287700000.0
2008-04-29 01:58:00,100.68,100.69,100.67,100.67,220100000.0
2008-04-29 01:59:00,100.67,100.68,100.66,100.66,232500000.0
2008-04-29 02:00:00,100.66,100.66,100.63,100.65,317200000.0
2008-04-29 02:01:00,100.655,100.66,100.64,100.65,129400000.0
2008-04-29 02:02:00,100.65,100.65,100.63,100.63,146100000.0
2008-04-29 02:03:00,100.63,100.64,100.61,100.64,194900000.0
2008-04-29 02:04:00,100.64,100.64,100.64,100.64,38400000.0
2008-04-29 02:05:00,100.65,100.67,100.65,100.66,138600000.0
2008-04-29 02:06:00,100.65,100.65,100.64,100.65,27900000.0
2008-04-29 02:07:00,100.65,100.66,100.65,100.65,32800000.0
2008-04-29 02:08:00,100.65,100.68,100.65,100.67,118800000.0
2008-04-29 02:09:00,100.67,100.77,100.67,100.69,401000000.0
2008-04-29 02:10:00,100.69,100.72,100.69,100.72,57100000.0
2008-04-29 02:11:00,100.72,100.72,100.71,100.71,74800000.0
2008-04-29 02:12:00,100.71,100.73,100.71,100.72,55500000.0
2008-04-29 02:13:00,100.72,100.72,100.69,100.7,24700000.0
2008-04-29 02:14:00,100.69,100.73,100.69,100.73,90000000.0
2008-04-29 02:15:00,100.73,100.75,100.71,100.73,232900000.0
2008-04-29 02:16:00,100.73,100.75,100.73,100.74,41200000.0
2008-04-29 02:17:00,100.74,100.75,100.73,100.74,67500000.0
2008-04-29 02:18:00,100.74,100.74,100.725,100.73,18100000.0
2008-04-29 02:19:00,100.73,100.735,100.72,100.72,14800000.0
2008-04-29 02:20:00,100.725,100.725,100.72,100.72,25100000.0
2008-04-29 02:21:00,100.72,100.725,100.715,100.72,60100000.0
2008-04-29 02:22:00,100.71,100.72,100.695,100.7,84900000.0
2008-04-29 02:23:00,100.705,100.71,100.7,100.7,82400000.0
2008-04-29 02:24:00,100.7,100.71,100.69,100.705,257800001.0
2008-04-29 02:25:00,100.7,100.73,100.7,100.72,102200000.0
2008-04-29 02:26:00,100.72,100.72,100.71,100.71,32400000.0
2008-04-29 02:27:00,100.71,100.71,100.7,100.71,31900000.0
2008-04-29 02:28:00,100.71,100.75,100.71,100.73,47000000.0
2008-04-29 02:29:00,100.73,100.73,100.73,100.73,8000000.0
2008-04-29 02:30:00,100.73,100.74,100.73,100.73,123200000.0
2008-04-29 02:31:00,100.73,100.73,100.73,100.73,20600000.0
2008-04-29 02:32:00,100.73,100.73,100.72,100.73,27800000.0
2008-04-29 02:33:00,100.73,100.73,100.71,100.72,40200000.0
2008-04-29 02:34:00,100.72,100.72,100.7,100.72,42500000.0
2008-04-29 02:35:00,100.705,100.705,100.676,100.698,24800000.0
2008-04-29 02:36:00,100.72,100.72,100.72,100.72,1600000.0
2008-04-29 02:37:00,100.72,100.72,100.7,100.7,36300000.0
2008-04-29 02:38:00,100.71,100.72,100.7,100.72,22500000.0
2008-04-29 02:39:00,100.72,100.74,100.695,100.73,137900000.0
2008-04-29 02:40:00,100.73,100.75,100.705,100.73,79500000.0
2008-04-29 02:41:00,100.73,100.74,100.71,100.72,143600000.0
2008-04-29 02:42:00,100.735,100.75,100.695,100.71,132800000.0
2008-04-29 02:43:00,100.715,100.75,100.715,100.74,28800000.0
2008-04-29 02:44:00,100.74,100.74,100.71,100.72,126400000.0
2008-04-29 02:45:00,100.72,100.72,100.7,100.71,85700000.0
2008-04-29 02:46:00,100.71,100.73,100.7,100.71,132300000.0
2008-04-29 02:47:00,100.71,100.73,100.71,100.73,89000000.0
2008-04-29 02:48:00,100.73,100.73,100.7,100.7,88700000.0
2008-04-29 02:49:00,100.7,100.71,100.7,100.71,79400000.0
2008-04-29 02:50:00,100.71,100.71,100.7,100.7,33500000.0
2008-04-29 02:51:00,100.7,100.71,100.7,100.71,23700000.0
2008-04-29 02:52:00,100.7,100.7,100.69,100.7,64500000.0
2008-04-29 02:53:00,100.69,100.7,100.68,100.68,130000000.0
2008-04-29 02:54:00,100.69,100.69,100.68,100.68,134700000.0
2008-04-29 02:55:00,100.68,100.68,100.67,100.67,47000000.0
2008-04-29 02:56:00,100.67,100.68,100.67,100.68,68500000.0
2008-04-29 02:57:00,100.68,100.7,100.67,100.69,89500000.0
2008-04-29 02:58:00,100.69,100.69,100.67,100.68,100000000.0
2008-04-29 02:59:00,100.68,100.69,100.68,100.68,76900000.0
2008-04-29 03:00:00,100.68,100.68,100.645,100.68,126200000.0
2008-04-29 03:01:00,100.656,100.673,100.639,100.651,96800000.0
2008-04-29 03:02:00,100.68,100.71,100.67,100.67,30500000.0
2008-04-29 03:03:00,100.67,100.68,100.65,100.66,38900000.0
2008-04-29 03:04:00,100.66,100.66,100.645,100.645,4700000.0
2008-04-29 03:05:00,100.65,100.655,100.65,100.655,1800000.0
2008-04-29 03:06:00,100.655,100.665,100.64,100.665,13300000.0
2008-04-29 03:07:00,100.665,100.665,100.65,100.65,10100000.0
2008-04-29 03:08:00,100.65,100.65,100.64,100.65,16100000.0
2008-04-29 03:09:00,100.66,100.66,100.64,100.645,46300000.0
2008-04-29 03:10:00,100.645,100.675,100.64,100.64,148100000.0
2008-04-29 03:11:00,100.64,100.71,100.64,100.68,172700000.0
2008-04-29 03:12:00,100.685,100.73,100.685,100.7,95300000.0
2008-04-29 03:13:00,100.7,100.72,100.7,100.7,27000000.0
2008-04-29 03:14:00,100.7,100.75,100.69,100.75,147300000.0
2008-04-29 03:15:00,100.75,100.75,100.73,100.75,74900000.0
2008-04-29 03:16:00,100.75,100.75,100.72,100.73,96400000.0
2008-04-29 03:17:00,100.73,100.73,100.72,100.72,46600000.0
2008-04-29 03:18:00,100.72,100.75,100.72,100.72,152600000.0
2008-04-29 03:19:00,100.73,100.73,100.71,100.72,59100000.0
2008-04-29 03:20:00,100.72,100.73,100.72,100.73,6700000.0
2008-04-29 03:21:00,100.73,100.73,100.73,100.73,4000000.0
2008-04-29 03:22:00,100.73,100.73,100.72,100.72,26500000.0
2008-04-29 03:23:00,100.72,100.74,100.72,100.74,93400000.0
2008-04-29 03:24:00,100.74,100.74,100.73,100.74,40900000.0
2008-04-29 03:25:00,100.74,100.74,100.73,100.74,32000000.0
2008-04-29 03:26:00,100.74,100.77,100.73,100.76,169400000.0
2008-04-29 03:27:00,100.76,100.77,100.76,100.76,73200000.0
2008-04-29 03:28:00,100.76,100.84,100.74,100.75,261600000.0
2008-04-29 03:29:00,100.75,100.79,100.75,100.78,79100000.0
2008-04-29 03:30:00,100.78,100.8,100.75,100.77,140400000.0
2008-04-29 03:31:00,100.78,100.78,100.75,100.77,106700000.0
2008-04-29 03:32:00,100.775,100.79,100.77,100.78,61100000.0
2008-04-29 03:33:00,100.78,100.78,100.76,100.77,48300000.0
2008-04-29 03:34:00,100.76,100.76,100.73,100.74,61000000.0
2008-04-29 03:35:00,100.74,100.75,100.74,100.75,10500000.0
2008-04-29 03:36:00,100.75,100.75,100.74,100.75,20400000.0
2008-04-29 03:37:00,100.75,100.75,100.74,100.75,76300000.0
2008-04-29 03:38:00,100.75,100.76,100.75,100.76,13100000.0
2008-04-29 03:39:00,100.76,100.77,100.75,100.75,43000000.0
2008-04-29 03:40:00,100.75,100.76,100.74,100.75,34000000.0
2008-04-29 03:41:00,100.75,100.75,100.74,100.75,21500000.0
2008-04-29 03:42:00,100.71,100.716,100.704,100.704,4500000.0
2008-04-29 03:43:00,100.704,100.744,100.704,100.705,7200000.0
2008-04-29 03:44:00,100.71,100.752,100.697,100.719,23200000.0
2008-04-29 03:45:00,100.74,100.74,100.74,100.74,5600000.0
2008-04-29 03:46:00,100.73,100.73,100.72,100.73,67500000.0
2008-04-29 03:47:00,100.73,100.74,100.72,100.73,20500000.0
2008-04-29 03:48:00,100.715,100.715,100.689,100.695,11600000.0
2008-04-29 03:49:00,100.73,100.74,100.73,100.74,31200000.0
2008-04-29 03:50:00,100.73,100.73,100.73,100.73,12800000.0
2008-04-29 03:51:00,100.72,100.73,100.72,100.73,43000000.0
2008-04-29 03:52:00,100.73,100.73,100.71,100.71,44100000.0
2008-04-29 03:53:00,100.71,100.74,100.71,100.71,111500000.0
2008-04-29 03:54:00,100.71,100.72,100.7,100.71,58000000.0
2008-04-29 03:55:00,100.71,100.73,100.71,100.72,37900000.0
2008-04-29 03:56:00,100.72,100.73,100.7,100.7,90000000.0
2008-04-29 03:57:00,100.7,100.71,100.69,100.7,141400000.0
2008-04-29 03:58:00,100.705,100.72,100.69,100.69,22800000.0
2008-04-29 03:59:00,100.69,100.71,100.68,100.68,104900000.0
2008-04-29 04:00:00,100.68,100.69,100.67,100.67,99200000.0
2008-04-29 04:01:00,100.67,100.68,100.67,100.67,31100000.0
2008-04-29 04:02:00,100.67,100.7,100.67,100.68,117500000.0
2008-04-29 04:03:00,100.68,100.71,100.68,100.71,67100000.0
2008-04-29 04:04:00,100.73,100.74,100.695,100.7,63500000.0
2008-04-29 04:05:00,100.74,100.74,100.695,100.73,105700000.0
2008-04-29 04:06:00,100.73,100.74,100.7,100.7,107800000.0
2008-04-29 04:07:00,100.7,100.74,100.7,100.73,31600000.0
2008-04-29 04:08:00,100.73,100.75,100.73,100.75,34000000.0
2008-04-29 04:09:00,100.75,100.75,100.7,100.72,47100000.0
2008-04-29 04:10:00,100.72,100.73,100.71,100.73,100600000.0
2008-04-29 04:11:00,100.72,100.74,100.695,100.7,69400000.0
2008-04-29 04:12:00,100.7,100.74,100.7,100.705,63100000.0
2008-04-29 04:13:00,100.715,100.73,100.71,100.73,35500000.0
2008-04-29 04:14:00,100.73,100.73,100.71,100.71,25700000.0
2008-04-29 04:15:00,100.715,100.73,100.71,100.72,28000000.0
2008-04-29 04:16:00,100.72,100.76,100.715,100.715,33000000.0
2008-04-29 04:17:00,100.72,100.72,100.71,100.71,38400000.0
2008-04-29 04:18:00,100.715,100.75,100.71,100.71,66300000.0
2008-04-29 04:19:00,100.71,100.75,100.71,100.74,136500000.0
2008-04-29 04:20:00,100.74,100.76,100.71,100.73,113000000.0
2008-04-29 04:21:00,100.73,100.74,100.68,100.685,131600000.0
2008-04-29 04:22:00,100.685,100.76,100.68,100.75,86600000.0
2008-04-29 04:23:00,100.75,100.78,100.75,100.76,76000000.0
2008-04-29 04:24:00,100.76,100.78,100.76,100.77,94300000.0
2008-04-29 04:25:00,100.77,100.77,100.72,100.72,105800000.0
2008-04-29 04:26:00,100.73,100.73,100.72,100.73,42700000.0
2008-04-29 04:27:00,100.73,100.73,100.72,100.73,33400000.0
2008-04-29 04:28:00,100.73,100.78,100.72,100.75,71900000.0
2008-04-29 04:29:00,100.76,100.77,100.75,100.76,37900000.0
2008-04-29 04:30:00,100.76,100.77,100.76,100.77,31100000.0
2008-04-29 04:31:00,100.77,100.77,100.76,100.76,20900000.0
2008-04-29 04:32:00,100.76,100.77,100.76,100.76,35900000.0
2008-04-29 04:33:00,100.76,100.76,100.73,100.73,14500000.0
2008-04-29 04:34:00,100.73,100.73,100.715,100.73,33700000.0
2008-04-29 04:35:00,100.73,100.74,100.73,100.74,29600000.0
2008-04-29 04:36:00,100.73,100.74,100.73,100.74,52800000.0
2008-04-29 04:37:00,100.74,100.75,100.71,100.72,54600000.0
2008-04-29 04:38:00,100.72,100.72,100.685,100.71,99000000.0
2008-04-29 04:39:00,100.7,100.74,100.7,100.72,71800000.0
2008-04-29 04:40:00,100.72,100.72,100.71,100.71,36000000.0
2008-04-29 04:41:00,100.74,100.74,100.71,100.73,62300000.0
2008-04-29 04:42:00,100.73,100.73,100.71,100.71,50500000.0
2008-04-29 04:43:00,100.71,100.72,100.7,100.71,58000000.0
2008-04-29 04:44:00,100.71,100.73,100.71,100.73,45700000.0
2008-04-29 04:45:00,100.74,100.74,100.72,100.72,34100000.0
2008-04-29 04:46:00,100.725,100.73,100.72,100.72,10500000.0
2008-04-29 04:47:00,100.72,100.73,100.72,100.72,36800000.0
2008-04-29 04:48:00,100.72,100.74,100.72,100.72,24800000.0
2008-04-29 04:49:00,100.72,100.72,100.72,100.72,1600000.0
2008-04-29 04:50:00,100.71,100.71,100.71,100.71,4800000.0
2008-04-29 04:51:00,100.71,100.72,100.71,100.71,20800000.0
2008-04-29 04:52:00,100.696,100.696,100.653,100.664,2600000.0
2008-04-29 04:53:00,100.71,100.71,100.7,100.71,29700000.0
2008-04-29 04:54:00,100.71,100.71,100.71,100.71,5600000.0
2008-04-29 04:55:00,100.7,100.71,100.69,100.7,109600000.0
2008-04-29 04:56:00,100.7,100.73,100.69,100.71,99700000.0
2008-04-29 04:57:00,100.71,100.73,100.71,100.71,42900000.0
2008-04-29 04:58:00,100.71,100.73,100.71,100.72,65400000.0
2008-04-29 04:59:00,100.71,100.73,100.7,100.7,64800000.0
2008-04-29 05:00:00,100.71,100.72,100.7,100.7,63100000.0
2008-04-29 05:01:00,100.7,100.71,100.7,100.71,39900000.0
2008-04-29 05:02:00,100.7,100.7,100.7,100.7,42500000.0
2008-04-29 05:03:00,100.7,100.71,100.7,100.7,53500000.0
2008-04-29 05:04:00,100.71,100.71,100.7,100.7,32200000.0
2008-04-29 05:05:00,100.7,100.75,100.7,100.72,111600000.0
2008-04-29 05:06:00,100.72,100.75,100.72,100.73,115100000.0
2008-04-29 05:07:00,100.73,100.76,100.73,100.74,93500000.0
2008-04-29 05:08:00,100.74,100.78,100.735,100.74,103400000.0
2008-04-29 05:09:00,100.75,100.76,100.74,100.76,18100000.0
2008-04-29 05:10:00,100.74,100.76,100.71,100.725,76200000.0
2008-04-29 05:11:00,100.73,100.75,100.72,100.74,68300000.0
2008-04-29 05:12:00,100.723,100.729,100.714,100.714,8000000.0
2008-04-29 05:13:00,100.74,100.76,100.74,100.75,56200000.0
2008-04-29 05:14:00,100.75,100.75,100.74,100.75,11300000.0
2008-04-29 05:15:00,100.75,100.75,100.7,100.71,134100000.0
2008-04-29 05:16:00,100.71,100.71,100.7,100.7,27800000.0
2008-04-29 05:17:00,100.695,100.73,100.695,100.73,69700000.0
2008-04-29 05:18:00,100.73,100.74,100.71,100.71,58700000.0
2008-04-29 05:19:00,100.71,100.71,100.7,100.7,40400000.0
2008-04-29 05:20:00,100.7,100.71,100.67,100.68,119800000.0
2008-04-29 05:21:00,100.68,100.68,100.68,100.68,24000000.0
2008-04-29 05:22:00,100.68,100.73,100.68,100.73,103300000.0
2008-04-29 05:23:00,100.73,100.73,100.705,100.72,29300000.0
2008-04-29 05:24:00,100.73,100.73,100.71,100.715,105700000.0
2008-04-29 05:25:00,100.71,100.73,100.705,100.71,87600000.0
2008-04-29 05:26:00,100.72,100.72,100.72,100.72,10100000.0
2008-04-29 05:27:00,100.72,100.72,100.7,100.7,27800000.0
2008-04-29 05:28:00,100.7,100.73,100.69,100.72,133800000.0
2008-04-29 05:29:00,100.71,100.71,100.69,100.7,25700000.0
2008-04-29 05:30:00,100.7,100.71,100.7,100.71,2400000.0
2008-04-29 05:31:00,100.697,100.706,100.68,100.68,4600000.0
2008-04-29 05:32:00,100.7,100.71,100.7,100.71,30000000.0
2008-04-29 05:33:00,100.71,100.72,100.71,100.71,87700000.0
2008-04-29 05:34:00,100.72,100.75,100.71,100.72,143300000.0
2008-04-29 05:35:00,100.72,100.75,100.69,100.69,222500000.0
2008-04-29 05:36:00,100.69,100.74,100.69,100.7,84400000.0
2008-04-29 05:37:00,100.725,100.74,100.7,100.71,142100000.0
2008-04-29 05:38:00,100.71,100.72,100.7,100.705,62000000.0
2008-04-29 05:39:00,100.7,100.705,100.69,100.7,41400000.0
2008-04-29 05:40:00,100.7,100.71,100.69,100.71,55200000.0
2008-04-29 05:41:00,100.71,100.72,100.71,100.71,45500000.0
2008-04-29 05:42:00,100.735,100.75,100.7,100.705,115200000.0
2008-04-29 05:43:00,100.705,100.73,100.7,100.7,67700000.0
2008-04-29 05:44:00,100.7,100.71,100.695,100.7,12400000.0
2008-04-29 05:45:00,100.69,100.69,100.69,100.69,75100000.0
2008-04-29 05:46:00,100.69,100.705,100.69,100.7,20000000.0
2008-04-29 05:47:00,100.7,100.73,100.69,100.69,244400000.0
2008-04-29 05:48:00,100.69,100.69,100.68,100.69,106000000.0
2008-04-29 05:49:00,100.68,100.69,100.67,100.67,171899999.0
2008-04-29 05:50:00,100.67,100.69,100.67,100.68,125100000.0
2008-04-29 05:51:00,100.68,100.69,100.68,100.69,201500000.0
2008-04-29 05:52:00,100.69,100.7,100.69,100.69,89200000.0
2008-04-29 05:53:00,100.69,100.7,100.69,100.7,110000000.0
2008-04-29 05:54:00,100.7,100.73,100.7,100.72,101300000.0
2008-04-29 05:55:00,100.72,100.72,100.71,100.71,10300000.0
2008-04-29 05:56:00,100.71,100.71,100.7,100.7,22000000.0
2008-04-29 05:57:00,100.705,100.74,100.68,100.7,131100000.0
2008-04-29 05:58:00,100.74,100.74,100.695,100.73,31400000.0
2008-04-29 05:59:00,100.73,100.73,100.72,100.72,23100000.0
2008-04-29 06:00:00,100.72,100.73,100.72,100.72,19600000.0
2008-04-29 06:01:00,100.704,100.716,100.687,100.704,101800000.0
2008-04-29 06:02:00,100.72,100.72,100.7,100.7,37400000.0
2008-04-29 06:03:00,100.7,100.71,100.7,100.71,6600000.0
2008-04-29 06:04:00,100.72,100.73,100.7,100.71,54600000.0
2008-04-29 06:05:00,100.71,100.72,100.7,100.72,40300000.0
2008-04-29 06:06:00,100.71,100.72,100.71,100.71,46700000.0
2008-04-29 06:07:00,100.664,100.705,100.664,100.698,50000000.0
2008-04-29 06:08:00,100.71,100.71,100.71,100.71,6200000.0
2008-04-29 06:09:00,100.689,100.712,100.689,100.693,22500000.0
2008-04-29 06:10:00,100.71,100.71,100.71,100.71,22600000.0
2008-04-29 06:11:00,100.682,100.698,100.667,100.667,13200000.0
2008-04-29 06:12:00,100.71,100.71,100.71,100.71,1500000.0
2008-04-29 06:13:00,100.71,100.71,100.7,100.7,16500000.0
2008-04-29 06:14:00,100.7,100.72,100.69,100.7,89500000.0
2008-04-29 06:15:00,100.7,100.75,100.7,100.725,112600000.0
2008-04-29 06:16:00,100.735,100.74,100.705,100.725,99700000.0
2008-04-29 06:17:00,100.72,100.77,100.72,100.76,87100000.0
2008-04-29 06:18:00,100.76,100.77,100.76,100.77,37500000.0
2008-04-29 06:19:00,100.77,100.78,100.72,100.73,258600000.0
2008-04-29 06:20:00,100.73,100.76,100.725,100.74,139500000.0
2008-04-29 06:21:00,100.74,100.745,100.71,100.71,61700000.0
2008-04-29 06:22:00,100.71,100.72,100.7,100.72,208900000.0
2008-04-29 06:23:00,100.72,100.73,100.72,100.72,64600000.0
2008-04-29 06:24:00,100.72,100.73,100.72,100.73,11600000.0
2008-04-29 06:25:00,100.73,100.75,100.73,100.75,13700000.0
2008-04-29 06:26:00,100.75,100.8,100.73,100.8,140000000.0
2008-04-29 06:27:00,100.79,100.81,100.76,100.77,114100000.0
2008-04-29 06:28:00,100.77,100.8,100.76,100.77,189400000.0
2008-04-29 06:29:00,100.77,100.77,100.765,100.77,2500000.0
2008-04-29 06:30:00,100.77,100.81,100.77,100.79,28600000.0
2008-04-29 06:31:00,100.79,100.79,100.765,100.765,7400000.0
2008-04-29 06:32:00,100.77,100.78,100.76,100.76,35700000.0
2008-04-29 06:33:00,100.76,100.765,100.76,100.76,34400000.0
2008-04-29 06:34:00,100.76,100.77,100.75,100.77,31800000.0
2008-04-29 06:35:00,100.77,100.81,100.77,100.79,36000000.0
2008-04-29 06:36:00,100.78,100.8,100.77,100.79,78100000.0
2008-04-29 06:37:00,100.79,100.8,100.79,100.79,8300000.0
2008-04-29 06:38:00,100.79,100.83,100.79,100.795,14800000.0
2008-04-29 06:39:00,100.795,100.82,100.79,100.8,53200000.0
2008-04-29 06:40:00,100.8,100.81,100.79,100.79,28100000.0
2008-04-29 06:41:00,100.79,100.8,100.77,100.77,11500000.0
2008-04-29 06:42:00,100.775,100.8,100.775,100.8,2500000.0
2008-04-29 06:43:00,100.79,100.79,100.78,100.79,15300000.0
2008-04-29 06:44:00,100.79,100.79,100.78,100.78,24100000.0
2008-04-29 06:45:00,100.785,100.8,100.73,100.75,94600000.0
2008-04-29 06:46:00,100.75,100.75,100.74,100.74,5900000.0
2008-04-29 06:47:00,100.717,100.732,100.717,100.717,13700000.0
2008-04-29 06:48:00,100.74,100.74,100.72,100.72,80300000.0
2008-04-29 06:49:00,100.725,100.77,100.725,100.73,28400000.0
2008-04-29 06:50:00,100.735,100.745,100.73,100.735,5600000.0
2008-04-29 06:51:00,100.745,100.745,100.709,100.726,15600000.0
2008-04-29 06:52:00,100.735,100.745,100.735,100.745,8800000.0
2008-04-29 06:53:00,100.732,100.751,100.723,100.723,6600000.0
2008-04-29 06:54:00,100.74,100.74,100.735,100.74,5300000.0
2008-04-29 06:55:00,100.735,100.74,100.72,100.72,22700000.0
2008-04-29 06:56:00,100.725,100.755,100.72,100.73,37600000.0
2008-04-29 06:57:00,100.735,100.735,100.725,100.725,17600000.0
2008-04-29 06:58:00,100.725,100.725,100.705,100.72,67500000.0
2008-04-29 06:59:00,100.72,100.735,100.715,100.735,19900000.0
2008-04-29 07:00:00,100.735,100.735,100.73,100.73,3600000.0
2008-04-29 07:01:00,100.73,100.745,100.73,100.745,5200000.0
2008-04-29 07:02:00,100.745,100.745,100.73,100.735,7600000.0
2008-04-29 07:03:00,100.735,100.735,100.735,100.735,9800000.0
2008-04-29 07:04:00,100.735,100.735,100.725,100.735,57100000.0
2008-04-29 07:05:00,100.74,100.78,100.74,100.765,88800000.0
2008-04-29 07:06:00,100.765,100.765,100.735,100.74,184800001.0
2008-04-29 07:07:00,100.735,100.77,100.73,100.74,35700000.0
2008-04-29 07:08:00,100.74,100.76,100.73,100.735,11500000.0
2008-04-29 07:09:00,100.73,100.75,100.73,100.73,64700000.0
2008-04-29 07:10:00,100.74,100.77,100.73,100.75,61500000.0
2008-04-29 07:11:00,100.75,100.78,100.74,100.74,56200000.0
2008-04-29 07:12:00,100.74,100.785,100.74,100.785,20200000.0
2008-04-29 07:13:00,100.795,100.8,100.75,100.75,27500000.0
2008-04-29 07:14:00,100.75,100.775,100.745,100.775,23400000.0
2008-04-29 07:15:00,100.77,100.775,100.72,100.725,20400000.0
2008-04-29 07:16:00,100.725,100.755,100.725,100.725,48300000.0
2008-04-29 07:17:00,100.725,100.75,100.695,100.735,85900000.0
2008-04-29 07:18:00,100.73,100.745,100.725,100.725,33800000.0
2008-04-29 07:19:00,100.725,100.745,100.7,100.7,43200000.0
2008-04-29 07:20:00,100.705,100.715,100.7,100.715,6400000.0
2008-04-29 07:21:00,100.72,100.745,100.7,100.745,52400000.0
2008-04-29 07:22:00,100.755,100.785,100.755,100.76,17300000.0
2008-04-29 07:23:00,100.765,100.78,100.745,100.745,163100000.0
2008-04-29 07:24:00,100.75,100.78,100.75,100.775,9200000.0
2008-04-29 07:25:00,100.78,100.79,100.775,100.78,22400000.0
2008-04-29 07:26:00,100.78,100.795,100.755,100.77,27200000.0
2008-04-29 07:27:00,100.775,100.79,100.76,100.775,30900000.0
2008-04-29 07:28:00,100.775,100.785,100.755,100.78,27700000.0
2008-04-29 07:29:00,100.78,100.79,100.755,100.765,63900000.0
2008-04-29 07:30:00,100.765,100.79,100.765,100.775,26300000.0
2008-04-29 07:31:00,100.78,100.78,100.74,100.75,26000000.0
2008-04-29 07:32:00,100.735,100.745,100.71,100.71,40200000.0
2008-04-29 07:33:00,100.715,100.715,100.685,100.695,37900000.0
2008-04-29 07:34:00,100.695,100.71,100.67,100.675,22200000.0
2008-04-29 07:35:00,100.68,100.71,100.675,100.695,17200000.0
2008-04-29 07:36:00,100.7,100.71,100.685,100.705,22900000.0
2008-04-29 07:37:00,100.71,100.715,100.7,100.7,7300000.0
2008-04-29 07:38:00,100.705,100.705,100.685,100.695,3000000.0
2008-04-29 07:39:00,100.69,100.69,100.645,100.67,27200000.0
2008-04-29 07:40:00,100.665,100.675,100.625,100.635,29100000.0
2008-04-29 07:41:00,100.64,100.665,100.62,100.66,10600000.0
2008-04-29 07:42:00,100.65,100.67,100.64,100.67,2200000.0
2008-04-29 07:43:00,100.675,100.72,100.665,100.7,10000000.0
2008-04-29 07:44:00,100.69,100.74,100.69,100.74,10000000.0
2008-04-29 07:45:00,100.735,100.75,100.695,100.7,14700000.0
2008-04-29 07:46:00,100.71,100.725,100.7,100.705,9700000.0
2008-04-29 07:47:00,100.73,100.73,100.69,100.71,26100000.0
2008-04-29 07:48:00,100.705,100.72,100.705,100.715,1200000.0
2008-04-29 07:49:00,100.75,100.75,100.705,100.715,22500000.0
2008-04-29 07:50:00,100.71,100.73,100.695,100.715,22900000.0
2008-04-29 07:51:00,100.72,100.725,100.69,100.69,8600000.0
2008-04-29 07:52:00,100.695,100.715,100.68,100.69,37700000.0
2008-04-29 07:53:00,100.685,100.705,100.67,100.69,7400000.0
2008-04-29 07:54:00,100.695,100.71,100.675,100.695,12300000.0
2008-04-29 07:55:00,100.7,100.715,100.665,100.685,13400000.0
2008-04-29 07:56:00,100.685,100.695,100.675,100.675,2400000.0
2008-04-29 07:57:00,100.68,100.7,100.68,100.695,2700000.0
2008-04-29 07:58:00,100.69,100.695,100.655,100.685,7400000.0
2008-04-29 07:59:00,100.685,100.685,100.655,100.655,5600000.0
2008-04-29 08:00:00,100.66,100.675,100.66,100.665,29700000.0
2008-04-29 08:01:00,100.665,100.67,100.64,100.645,12200000.0
2008-04-29 08:02:00,100.655,100.665,100.635,100.635,11000000.0
2008-04-29 08:03:00,100.635,100.635,100.605,100.625,10700000.0
2008-04-29 08:04:00,100.625,100.655,100.615,100.62,18400000.0
2008-04-29 08:05:00,100.625,100.64,100.59,100.61,25900000.0
2008-04-29 08:06:00,100.605,100.65,100.605,100.65,32200000.0
2008-04-29 08:07:00,100.65,100.655,100.625,100.65,50100000.0
2008-04-29 08:08:00,100.65,100.66,100.61,100.635,61400000.0
2008-04-29 08:09:00,100.645,100.65,100.59,100.615,66500000.0
2008-04-29 08:10:00,100.62,100.65,100.62,100.65,19700000.0
2008-04-29 08:11:00,100.65,100.67,100.64,100.66,22200000.0
2008-04-29 08:12:00,100.66,100.69,100.64,100.68,26100000.0
2008-04-29 08:13:00,100.68,100.7,100.66,100.69,15800000.0
2008-04-29 08:14:00,100.68,100.7,100.65,100.68,33800000.0
2008-04-29 08:15:00,100.68,100.69,100.64,100.66,17900000.0
2008-04-29 08:16:00,100.67,100.68,100.64,100.66,28700000.0
2008-04-29 08:17:00,100.67,100.68,100.63,100.68,34400000.0
2008-04-29 08:18:00,100.68,100.69,100.65,100.67,31000000.0
2008-04-29 08:19:00,100.67,100.69,100.655,100.67,18800000.0
2008-04-29 08:20:00,100.67,100.72,100.64,100.665,53500000.0
2008-04-29 08:21:00,100.665,100.68,100.645,100.66,29000000.0
2008-04-29 08:22:00,100.66,100.66,100.63,100.64,7600000.0
2008-04-29 08:23:00,100.645,100.675,100.63,100.665,93900000.0
2008-04-29 08:24:00,100.675,100.69,100.63,100.67,77200000.0
2008-04-29 08:25:00,100.67,100.69,100.65,100.68,84700000.0
2008-04-29 08:26:00,100.685,100.7,100.64,100.66,112800000.0
2008-04-29 08:27:00,100.66,100.665,100.62,100.64,71200000.0
2008-04-29 08:28:00,100.63,100.64,100.615,100.63,80400000.0
2008-04-29 08:29:00,100.63,100.63,100.58,100.59,39300000.0
2008-04-29 08:30:00,100.59,100.62,100.585,100.62,21800000.0
2008-04-29 08:31:00,100.615,100.635,100.605,100.605,55700000.0
2008-04-29 08:32:00,100.615,100.625,100.59,100.615,99400000.0
2008-04-29 08:33:00,100.615,100.635,100.58,100.605,133700000.0
2008-04-29 08:34:00,100.61,100.64,100.6,100.64,33500000.0
2008-04-29 08:35:00,100.64,100.65,100.62,100.62,34100000.0
2008-04-29 08:36:00,100.625,100.63,100.565,100.6,151700000.0
2008-04-29 08:37:00,100.6,100.62,100.585,100.61,121100000.0
2008-04-29 08:38:00,100.62,100.63,100.54,100.555,302800000.0
2008-04-29 08:39:00,100.545,100.59,100.545,100.57,214900000.0
2008-04-29 08:40:00,100.58,100.595,100.55,100.58,155900000.0
2008-04-29 08:41:00,100.57,100.59,100.55,100.58,105100000.0
2008-04-29 08:42:00,100.58,100.58,100.53,100.56,262300000.0
2008-04-29 08:43:00,100.56,100.57,100.455,100.455,224800000.0
2008-04-29 08:44:00,100.46,100.53,100.46,100.505,155700000.0
2008-04-29 08:45:00,100.505,100.525,100.495,100.52,201900000.0
2008-04-29 08:46:00,100.535,100.54,100.52,100.53,72400000.0
2008-04-29 08:47:00,100.535,100.58,100.53,100.575,82900000.0
2008-04-29 08:48:00,100.575,100.595,100.54,100.565,162000000.0
2008-04-29 08:49:00,100.565,100.58,100.51,100.52,126600000.0
2008-04-29 08:50:00,100.52,100.55,100.52,100.525,67100000.0
2008-04-29 08:51:00,100.525,100.56,100.5,100.525,39500000.0
2008-04-29 08:52:00,100.525,100.545,100.51,100.53,98000000.0
2008-04-29 08:53:00,100.53,100.54,100.5,100.515,185500000.0
2008-04-29 08:54:00,100.51,100.55,100.505,100.515,110400000.0
2008-04-29 08:55:00,100.515,100.52,100.49,100.505,163900000.0
2008-04-29 08:56:00,100.505,100.515,100.5,100.5,54300000.0
2008-04-29 08:57:00,100.5,100.54,100.5,100.53,32200000.0
2008-04-29 08:58:00,100.53,100.57,100.53,100.565,27400000.0
2008-04-29 08:59:00,100.565,100.57,100.53,100.54,75800000.0
2008-04-29 09:00:00,100.54,100.55,100.5,100.5,36500000.0
2008-04-29 09:01:00,100.5,100.51,100.46,100.48,119700000.0
2008-04-29 09:02:00,100.48,100.51,100.48,100.49,29700000.0
2008-04-29 09:03:00,100.49,100.49,100.405,100.42,62700000.0
2008-04-29 09:04:00,100.41,100.43,100.335,100.375,482300000.0
2008-04-29 09:05:00,100.365,100.395,100.265,100.285,585400000.0
2008-04-29 09:06:00,100.295,100.31,100.27,100.31,222200000.0
2008-04-29 09:07:00,100.315,100.32,100.225,100.24,137400000.0
2008-04-29 09:08:00,100.24,100.31,100.24,100.31,139300000.0
2008-04-29 09:09:00,100.31,100.345,100.305,100.335,98700000.0
2008-04-29 09:10:00,100.33,100.36,100.32,100.345,41200000.0
2008-04-29 09:11:00,100.345,100.37,100.34,100.35,81500000.0
2008-04-29 09:12:00,100.345,100.37,100.345,100.36,33800000.0
2008-04-29 09:13:00,100.36,100.36,100.295,100.3,77900000.0
2008-04-29 09:14:00,100.3,100.33,100.3,100.32,37100000.0
2008-04-29 09:15:00,100.32,100.37,100.3,100.36,37500000.0
2008-04-29 09:16:00,100.36,100.38,100.35,100.38,47200000.0
2008-04-29 09:17:00,100.37,100.405,100.365,100.37,82300000.0
2008-04-29 09:18:00,100.37,100.42,100.36,100.41,46600000.0
2008-04-29 09:19:00,100.415,100.45,100.4,100.42,165700000.0
2008-04-29 09:20:00,100.415,100.43,100.385,100.385,32600000.0
2008-04-29 09:21:00,100.38,100.41,100.37,100.37,35600000.0
2008-04-29 09:22:00,100.375,100.41,100.37,100.41,46600000.0
2008-04-29 09:23:00,100.41,100.42,100.37,100.39,65000000.0
2008-04-29 09:24:00,100.39,100.39,100.36,100.38,32200000.0
2008-04-29 09:25:00,100.38,100.39,100.38,100.38,9700000.0
2008-04-29 09:26:00,100.38,100.38,100.36,100.37,23200000.0
2008-04-29 09:27:00,100.375,100.405,100.37,100.4,27500000.0
2008-04-29 09:28:00,100.4,100.4,100.37,100.37,40900000.0
2008-04-29 09:29:00,100.37,100.37,100.31,100.32,48900000.0
2008-04-29 09:30:00,100.32,100.35,100.295,100.305,30600000.0
2008-04-29 09:31:00,100.305,100.33,100.285,100.31,95000000.0
2008-04-29 09:32:00,100.315,100.35,100.305,100.31,30400000.0
2008-04-29 09:33:00,100.31,100.32,100.26,100.275,36300000.0
2008-04-29 09:34:00,100.28,100.3,100.26,100.28,43500000.0
2008-04-29 09:35:00,100.285,100.31,100.27,100.28,90100000.0
2008-04-29 09:36:00,100.28,100.29,100.27,100.27,28900000.0
2008-04-29 09:37:00,100.27,100.28,100.235,100.27,170400000.0
2008-04-29 09:38:00,100.27,100.33,100.27,100.315,92600000.0
2008-04-29 09:39:00,100.315,100.32,100.27,100.285,227600000.0
2008-04-29 09:40:00,100.285,100.34,100.285,100.325,110200000.0
2008-04-29 09:41:00,100.325,100.355,100.28,100.325,132700000.0
2008-04-29 09:42:00,100.325,100.325,100.265,100.28,85900000.0
2008-04-29 09:43:00,100.275,100.305,100.265,100.285,61600000.0
2008-04-29 09:44:00,100.29,100.335,100.285,100.315,78400000.0
2008-04-29 09:45:00,100.315,100.345,100.31,100.32,54700000.0
2008-04-29 09:46:00,100.32,100.32,100.28,100.31,43600000.0
2008-04-29 09:47:00,100.31,100.33,100.3,100.32,26900000.0
2008-04-29 09:48:00,100.32,100.34,100.3,100.33,26100000.0
2008-04-29 09:49:00,100.33,100.345,100.31,100.31,85900000.0
2008-04-29 09:50:00,100.315,100.345,100.31,100.34,65200000.0
2008-04-29 09:51:00,100.34,100.37,100.34,100.36,45400000.0
2008-04-29 09:52:00,100.37,100.39,100.35,100.385,34100000.0
2008-04-29 09:53:00,100.39,100.39,100.325,100.34,24700000.0
2008-04-29 09:54:00,100.335,100.365,100.335,100.355,32100000.0
2008-04-29 09:55:00,100.36,100.37,100.35,100.36,18100000.0
2008-04-29 09:56:00,100.365,100.38,100.345,100.35,28300000.0
2008-04-29 09:57:00,100.35,100.37,100.34,100.36,20800000.0
2008-04-29 09:58:00,100.36,100.37,100.34,100.35,30100000.0
2008-04-29 09:59:00,100.35,100.43,100.34,100.4,25200000.0
2008-04-29 10:00:00,100.395,100.41,100.315,100.33,114700000.0
2008-04-29 10:01:00,100.33,100.375,100.315,100.375,41400000.0
2008-04-29 10:02:00,100.37,100.375,100.32,100.33,61200000.0
2008-04-29 10:03:00,100.33,100.33,100.29,100.31,67400000.0
2008-04-29 10:04:00,100.3,100.325,100.245,100.29,233100000.0
2008-04-29 10:05:00,100.285,100.31,100.27,100.29,87600000.0
2008-04-29 10:06:00,100.29,100.31,100.25,100.305,53700000.0
2008-04-29 10:07:00,100.305,100.325,100.285,100.3,46900000.0
2008-04-29 10:08:00,100.295,100.315,100.285,100.31,18400000.0
2008-04-29 10:09:00,100.315,100.33,100.28,100.31,39200000.0
2008-04-29 10:10:00,100.31,100.33,100.28,100.29,35200000.0
2008-04-29 10:11:00,100.295,100.35,100.29,100.34,41100000.0
2008-04-29 10:12:00,100.34,100.36,100.305,100.345,48900000.0
2008-04-29 10:13:00,100.34,100.35,100.31,100.32,46300000.0
2008-04-29 10:14:00,100.32,100.33,100.31,100.325,33300000.0
2008-04-29 10:15:00,100.33,100.39,100.33,100.36,61700000.0
2008-04-29 10:16:00,100.36,100.405,100.35,100.385,34300000.0
2008-04-29 10:17:00,100.38,100.39,100.36,100.37,22900000.0
2008-04-29 10:18:00,100.37,100.38,100.335,100.35,36700000.0
2008-04-29 10:19:00,100.345,100.365,100.33,100.35,26000000.0
2008-04-29 10:20:00,100.345,100.375,100.34,100.36,22500000.0
2008-04-29 10:21:00,100.36,100.38,100.36,100.37,16000000.0
2008-04-29 10:22:00,100.37,100.39,100.36,100.38,22800000.0
2008-04-29 10:23:00,100.38,100.41,100.36,100.37,45300000.0
2008-04-29 10:24:00,100.37,100.37,100.34,100.35,196100000.0
2008-04-29 10:25:00,100.36,100.42,100.35,100.395,30200000.0
2008-04-29 10:26:00,100.4,100.415,100.36,100.38,57300000.0
2008-04-29 10:27:00,100.38,100.395,100.36,100.38,65200000.0
2008-04-29 10:28:00,100.38,100.425,100.37,100.41,41000000.0
2008-04-29 10:29:00,100.41,100.42,100.36,100.36,24100000.0
2008-04-29 10:30:00,100.36,100.39,100.35,100.37,80500000.0
2008-04-29 10:31:00,100.37,100.39,100.35,100.38,56000000.0
2008-04-29 10:32:00,100.37,100.385,100.36,100.36,31400000.0
2008-04-29 10:33:00,100.365,100.39,100.35,100.38,44200000.0
2008-04-29 10:34:00,100.38,100.385,100.355,100.365,17200000.0
2008-04-29 10:35:00,100.37,100.41,100.365,100.395,44900000.0
2008-04-29 10:36:00,100.39,100.46,100.39,100.46,16500000.0
2008-04-29 10:37:00,100.47,100.5,100.445,100.475,29800000.0
2008-04-29 10:38:00,100.465,100.48,100.435,100.44,24600000.0
2008-04-29 10:39:00,100.435,100.47,100.43,100.45,37700000.0
2008-04-29 10:40:00,100.455,100.455,100.43,100.45,18000000.0
2008-04-29 10:41:00,100.45,100.455,100.43,100.43,22100000.0
2008-04-29 10:42:00,100.43,100.435,100.42,100.435,62000000.0
2008-04-29 10:43:00,100.435,100.48,100.43,100.48,27000000.0
2008-04-29 10:44:00,100.475,100.485,100.46,100.46,82800000.0
2008-04-29 10:45:00,100.465,100.48,100.445,100.46,152800000.0
2008-04-29 10:46:00,100.46,100.49,100.45,100.46,129300000.0
2008-04-29 10:47:00,100.45,100.46,100.42,100.45,155800000.0
2008-04-29 10:48:00,100.45,100.475,100.435,100.475,114100000.0
2008-04-29 10:49:00,100.47,100.515,100.455,100.475,63300000.0
2008-04-29 10:50:00,100.48,100.505,100.475,100.48,141900000.0
2008-04-29 10:51:00,100.48,100.51,100.46,100.505,85600000.0
2008-04-29 10:52:00,100.505,100.52,100.48,100.5,34800000.0
2008-04-29 10:53:00,100.5,100.53,100.5,100.53,42000000.0
2008-04-29 10:54:00,100.51,100.54,100.48,100.54,84000000.0
2008-04-29 10:55:00,100.54,100.55,100.53,100.54,25000000.0
2008-04-29 10:56:00,100.54,100.57,100.53,100.57,69300000.0
2008-04-29 10:57:00,100.57,100.57,100.55,100.56,62400000.0
2008-04-29 10:58:00,100.56,100.57,100.54,100.55,140900000.0
2008-04-29 10:59:00,100.535,100.55,100.52,100.53,240300000.0
2008-04-29 11:00:00,100.53,100.54,100.51,100.53,40100000.0
2008-04-29 11:01:00,100.51,100.55,100.49,100.5,32800000.0
2008-04-29 11:02:00,100.5,100.51,100.47,100.48,47800000.0
2008-04-29 11:03:00,100.48,100.49,100.47,100.48,16900000.0
2008-04-29 11:04:00,100.465,100.49,100.46,100.49,59500000.0
2008-04-29 11:05:00,100.48,100.525,100.48,100.5,29300000.0
2008-04-29 11:06:00,100.5,100.5,100.46,100.46,31800000.0
2008-04-29 11:07:00,100.46,100.49,100.455,100.48,29800000.0
2008-04-29 11:08:00,100.48,100.495,100.45,100.47,26500000.0
2008-04-29 11:09:00,100.47,100.485,100.46,100.48,51000000.0
2008-04-29 11:10:00,100.48,100.5,100.47,100.49,50100000.0
2008-04-29 11:11:00,100.49,100.49,100.46,100.48,55700000.0
2008-04-29 11:12:00,100.48,100.49,100.47,100.485,30300000.0
2008-04-29 11:13:00,100.48,100.51,100.48,100.48,50900000.0
2008-04-29 11:14:00,100.48,100.49,100.46,100.47,149900000.0
2008-04-29 11:15:00,100.47,100.48,100.45,100.465,168200000.0
2008-04-29 11:16:00,100.46,100.47,100.425,100.43,101400000.0
2008-04-29 11:17:00,100.44,100.45,100.42,100.45,83500000.0
2008-04-29 11:18:00,100.45,100.46,100.43,100.44,70700000.0
2008-04-29 11:19:00,100.44,100.45,100.43,100.44,35200000.0
2008-04-29 11:20:00,100.44,100.44,100.42,100.42,45200000.0
2008-04-29 11:21:00,100.42,100.44,100.385,100.39,60400000.0
2008-04-29 11:22:00,100.395,100.445,100.39,100.42,45100000.0
2008-04-29 11:23:00,100.42,100.445,100.42,100.435,15700000.0
2008-04-29 11:24:00,100.44,100.51,100.425,100.51,18000000.0
2008-04-29 11:25:00,100.5,100.505,100.46,100.475,40900000.0
2008-04-29 11:26:00,100.47,100.495,100.46,100.46,13200000.0
2008-04-29 11:27:00,100.465,100.48,100.45,100.46,20300000.0
2008-04-29 11:28:00,100.465,100.5,100.455,100.5,30800000.0
2008-04-29 11:29:00,100.49,100.535,100.49,100.51,74900000.0
2008-04-29 11:30:00,100.51,100.51,100.47,100.48,18100000.0
2008-04-29 11:31:00,100.475,100.5,100.475,100.485,35100000.0
2008-04-29 11:32:00,100.49,100.5,100.47,100.47,59000000.0
2008-04-29 11:33:00,100.47,100.5,100.45,100.495,71100000.0
2008-04-29 11:34:00,100.49,100.52,100.49,100.52,26900000.0
2008-04-29 11:35:00,100.52,100.53,100.465,100.48,40100000.0
2008-04-29 11:36:00,100.48,100.525,100.48,100.52,28100000.0
2008-04-29 11:37:00,100.53,100.56,100.51,100.55,33900000.0
2008-04-29 11:38:00,100.55,100.56,100.53,100.535,26800000.0
2008-04-29 11:39:00,100.53,100.54,100.49,100.495,26800000.0
2008-04-29 11:40:00,100.5,100.52,100.48,100.49,39600000.0
2008-04-29 11:41:00,100.49,100.505,100.48,100.5,20600000.0
2008-04-29 11:42:00,100.495,100.505,100.485,100.49,10100000.0
2008-04-29 11:43:00,100.495,100.505,100.48,100.505,33300000.0
2008-04-29 11:44:00,100.505,100.54,100.505,100.52,23200000.0
2008-04-29 11:45:00,100.525,100.53,100.5,100.505,44000000.0
2008-04-29 11:46:00,100.5,100.515,100.5,100.51,11600000.0
2008-04-29 11:47:00,100.51,100.52,100.5,100.51,21900000.0
2008-04-29 11:48:00,100.51,100.53,100.51,100.52,27700000.0
2008-04-29 11:49:00,100.525,100.54,100.51,100.52,34200000.0
2008-04-29 11:50:00,100.52,100.535,100.505,100.52,14400000.0
2008-04-29 11:51:00,100.52,100.52,100.51,100.52,17200000.0
2008-04-29 11:52:00,100.52,100.53,100.49,100.51,35300000.0
2008-04-29 11:53:00,100.51,100.55,100.5,100.545,25400000.0
2008-04-29 11:54:00,100.54,100.55,100.525,100.535,36800000.0
2008-04-29 11:55:00,100.53,100.555,100.53,100.55,10700000.0
2008-04-29 11:56:00,100.555,100.555,100.53,100.545,9900000.0
2008-04-29 11:57:00,100.55,100.565,100.535,100.545,11900000.0
2008-04-29 11:58:00,100.54,100.555,100.535,100.54,11200000.0
2008-04-29 11:59:00,100.545,100.545,100.51,100.535,6900000.0
2008-04-29 12:00:00,100.53,100.565,100.495,100.55,30400000.0
2008-04-29 12:01:00,100.555,100.565,100.53,100.545,27700000.0
2008-04-29 12:02:00,100.55,100.585,100.54,100.55,71200000.0
2008-04-29 12:03:00,100.55,100.58,100.52,100.56,31100000.0
2008-04-29 12:04:00,100.55,100.57,100.545,100.555,15200000.0
2008-04-29 12:05:00,100.55,100.575,100.55,100.57,9900000.0
2008-04-29 12:06:00,100.57,100.585,100.55,100.56,19400000.0
2008-04-29 12:07:00,100.56,100.56,100.52,100.52,24400000.0
2008-04-29 12:08:00,100.515,100.55,100.515,100.525,29500000.0
2008-04-29 12:09:00,100.53,100.555,100.505,100.53,25200000.0
2008-04-29 12:10:00,100.54,100.54,100.51,100.525,17000000.0
2008-04-29 12:11:00,100.52,100.54,100.465,100.465,23500000.0
2008-04-29 12:12:00,100.47,100.49,100.46,100.47,16800000.0
2008-04-29 12:13:00,100.47,100.485,100.45,100.45,30100000.0
2008-04-29 12:14:00,100.455,100.46,100.44,100.46,12700000.0
2008-04-29 12:15:00,100.455,100.47,100.43,100.46,13000000.0
2008-04-29 12:16:00,100.46,100.47,100.445,100.455,16400000.0
2008-04-29 12:17:00,100.46,100.485,100.455,100.475,21600000.0
2008-04-29 12:18:00,100.47,100.48,100.455,100.475,20300000.0
2008-04-29 12:19:00,100.48,100.485,100.43,100.44,17000000.0
2008-04-29 12:20:00,100.445,100.465,100.44,100.45,20000000.0
2008-04-29 12:21:00,100.46,100.495,100.44,100.46,9100000.0
2008-04-29 12:22:00,100.45,100.47,100.44,100.46,21000000.0
2008-04-29 12:23:00,100.45,100.49,100.45,100.48,17000000.0
2008-04-29 12:24:00,100.475,100.49,100.43,100.44,19700000.0
2008-04-29 12:25:00,100.44,100.48,100.41,100.45,37200000.0
2008-04-29 12:26:00,100.45,100.46,100.435,100.445,35600000.0
2008-04-29 12:27:00,100.445,100.46,100.43,100.45,21600000.0
2008-04-29 12:28:00,100.45,100.455,100.43,100.43,28200000.0
2008-04-29 12:29:00,100.44,100.46,100.435,100.46,13900000.0
2008-04-29 12:30:00,100.465,100.465,100.445,100.45,19100000.0
2008-04-29 12:31:00,100.455,100.46,100.42,100.44,14500000.0
2008-04-29 12:32:00,100.435,100.455,100.42,100.43,24200000.0
2008-04-29 12:33:00,100.43,100.445,100.39,100.41,31600000.0
2008-04-29 12:34:00,100.41,100.415,100.34,100.355,37300000.0
2008-04-29 12:35:00,100.36,100.4,100.325,100.325,62200000.0
2008-04-29 12:36:00,100.33,100.345,100.31,100.33,105700000.0
2008-04-29 12:37:00,100.33,100.33,100.27,100.295,75100000.0
2008-04-29 12:38:00,100.29,100.315,100.275,100.3,41300000.0
2008-04-29 12:39:00,100.3,100.3,100.27,100.28,38000000.0
2008-04-29 12:40:00,100.285,100.32,100.28,100.31,49800000.0
2008-04-29 12:41:00,100.31,100.36,100.295,100.34,25600000.0
2008-04-29 12:42:00,100.34,100.35,100.315,100.33,26700000.0
2008-04-29 12:43:00,100.33,100.34,100.32,100.32,14000000.0
2008-04-29 12:44:00,100.33,100.37,100.315,100.35,60400000.0
2008-04-29 12:45:00,100.345,100.37,100.3,100.31,25700000.0
2008-04-29 12:46:00,100.305,100.315,100.3,100.3,21700000.0
2008-04-29 12:47:00,100.3,100.32,100.28,100.3,24900000.0
2008-04-29 12:48:00,100.3,100.32,100.29,100.31,29200000.0
2008-04-29 12:49:00,100.3,100.34,100.29,100.33,31700000.0
2008-04-29 12:50:00,100.33,100.34,100.28,100.29,39700000.0
2008-04-29 12:51:00,100.29,100.315,100.28,100.29,57000000.0
2008-04-29 12:52:00,100.29,100.32,100.29,100.31,64500000.0
2008-04-29 12:53:00,100.31,100.33,100.29,100.33,68800000.0
2008-04-29 12:54:00,100.33,100.355,100.32,100.34,20400000.0
2008-04-29 12:55:00,100.34,100.34,100.33,100.335,7100000.0
2008-04-29 12:56:00,100.33,100.34,100.32,100.33,15600000.0
2008-04-29 12:57:00,100.33,100.33,100.31,100.32,11800000.0
2008-04-29 12:58:00,100.32,100.33,100.3,100.31,19900000.0
2008-04-29 12:59:00,100.31,100.32,100.31,100.31,9700000.0
2008-04-29 13:00:00,100.31,100.33,100.29,100.31,26600000.0
2008-04-29 13:01:00,100.315,100.315,100.275,100.29,24800000.0
2008-04-29 13:02:00,100.29,100.31,100.28,100.29,20100000.0
2008-04-29 13:03:00,100.29,100.3,100.28,100.285,16400000.0
2008-04-29 13:04:00,100.28,100.31,100.28,100.31,15300000.0
2008-04-29 13:05:00,100.31,100.32,100.3,100.3,22300000.0
2008-04-29 13:06:00,100.3,100.3,100.27,100.28,91300000.0
2008-04-29 13:07:00,100.28,100.31,100.28,100.3,19900000.0
2008-04-29 13:08:00,100.305,100.32,100.26,100.27,115800000.0
2008-04-29 13:09:00,100.27,100.27,100.25,100.25,86500000.0
2008-04-29 13:10:00,100.25,100.285,100.25,100.285,92700000.0
2008-04-29 13:11:00,100.28,100.3,100.27,100.29,110000000.0
2008-04-29 13:12:00,100.29,100.31,100.28,100.31,82200000.0
2008-04-29 13:13:00,100.31,100.31,100.26,100.28,28900000.0
2008-04-29 13:14:00,100.27,100.29,100.27,100.28,31500000.0
2008-04-29 13:15:00,100.28,100.29,100.27,100.28,31100000.0
2008-04-29 13:16:00,100.28,100.29,100.26,100.29,20600000.0
2008-04-29 13:17:00,100.29,100.29,100.28,100.28,6500000.0
2008-04-29 13:18:00,100.28,100.3,100.265,100.28,24400000.0
2008-04-29 13:19:00,100.28,100.29,100.255,100.27,23500000.0
2008-04-29 13:20:00,100.27,100.3,100.27,100.3,31000000.0
2008-04-29 13:21:00,100.3,100.3,100.25,100.27,25900000.0
2008-04-29 13:22:00,100.27,100.27,100.25,100.25,25300000.0
2008-04-29 13:23:00,100.25,100.25,100.215,100.215,88300000.0
2008-04-29 13:24:00,100.215,100.22,100.215,100.215,51600000.0
2008-04-29 13:25:00,100.215,100.22,100.215,100.215,91600000.0
2008-04-29 13:26:00,100.215,100.215,100.17,100.19,31400000.0
2008-04-29 13:27:00,100.19,100.19,100.18,100.19,21600000.0
2008-04-29 13:28:00,100.19,100.21,100.18,100.21,24500000.0
2008-04-29 13:29:00,100.21,100.21,100.19,100.2,22000000.0
2008-04-29 13:30:00,100.2,100.21,100.19,100.21,18000000.0
2008-04-29 13:31:00,100.21,100.21,100.19,100.19,18900000.0
2008-04-29 13:32:00,100.19,100.19,100.18,100.18,13400000.0
2008-04-29 13:33:00,100.18,100.18,100.17,100.17,6500000.0
2008-04-29 13:34:00,100.18,100.18,100.15,100.165,43900000.0
2008-04-29 13:35:00,100.17,100.19,100.17,100.19,39100000.0
2008-04-29 13:36:00,100.19,100.2,100.17,100.17,38700000.0
2008-04-29 13:37:00,100.17,100.17,100.15,100.15,31300000.0
2008-04-29 13:38:00,100.15,100.15,100.09,100.1,40000000.0
2008-04-29 13:39:00,100.1,100.13,100.1,100.12,41200000.0
2008-04-29 13:40:00,100.12,100.13,100.07,100.09,39300000.0
2008-04-29 13:41:00,100.09,100.1,100.06,100.06,50700000.0
2008-04-29 13:42:00,100.06,100.1,100.05,100.09,28200000.0
2008-04-29 13:43:00,100.09,100.11,100.07,100.1,44200000.0
2008-04-29 13:44:00,100.1,100.1,100.07,100.08,19400000.0
2008-04-29 13:45:00,100.08,100.09,100.05,100.07,39600000.0
2008-04-29 13:46:00,100.07,100.07,100.05,100.06,53000000.0
2008-04-29 13:47:00,100.06,100.08,100.035,100.05,38300000.0
2008-04-29 13:48:00,100.05,100.06,100.05,100.05,24900000.0
2008-04-29 13:49:00,100.05,100.05,100.03,100.04,24100000.0
2008-04-29 13:50:00,100.04,100.06,100.04,100.06,26400000.0
2008-04-29 13:51:00,100.06,100.08,100.03,100.07,57200000.0
2008-04-29 13:52:00,100.07,100.075,100.005,100.02,66000000.0
2008-04-29 13:53:00,100.01,100.04,99.98,100.03,176900000.0
2008-04-29 13:54:00,100.035,100.08,100.02,100.06,57300000.0
2008-04-29 13:55:00,100.06,100.09,100.05,100.06,68300000.0
2008-04-29 13:56:00,100.07,100.08,100.05,100.07,34400000.0
2008-04-29 13:57:00,100.07,100.1,100.07,100.08,30700000.0
2008-04-29 13:58:00,100.08,100.14,100.08,100.13,46000000.0
2008-04-29 13:59:00,100.13,100.15,100.09,100.09,55200000.0
2008-04-29 14:00:00,100.08,100.11,100.07,100.1,39100000.0
2008-04-29 14:01:00,100.1,100.11,100.05,100.08,31500000.0
2008-04-29 14:02:00,100.07,100.09,100.06,100.07,31600000.0
2008-04-29 14:03:00,100.07,100.08,100.02,100.03,55300000.0
2008-04-29 14:04:00,100.035,100.06,100.03,100.04,28200000.0
2008-04-29 14:05:00,100.04,100.08,100.04,100.08,26400000.0
2008-04-29 14:06:00,100.08,100.1,100.07,100.09,34000000.0
2008-04-29 14:07:00,100.09,100.1,100.055,100.07,53100000.0
2008-04-29 14:08:00,100.075,100.1,100.06,100.085,43600000.0
2008-04-29 14:09:00,100.08,100.1,100.07,100.07,41400000.0
2008-04-29 14:10:00,100.07,100.09,100.055,100.06,80300000.0
2008-04-29 14:11:00,100.065,100.09,100.065,100.08,44000000.0
2008-04-29 14:12:00,100.08,100.11,100.08,100.085,43800000.0
2008-04-29 14:13:00,100.09,100.11,100.06,100.07,40600000.0
2008-04-29 14:14:00,100.07,100.125,100.07,100.12,38200000.0
2008-04-29 14:15:00,100.125,100.13,100.09,100.12,33500000.0
2008-04-29 14:16:00,100.12,100.17,100.11,100.13,29400000.0
2008-04-29 14:17:00,100.13,100.14,100.115,100.13,19200000.0
2008-04-29 14:18:00,100.13,100.13,100.11,100.115,23100000.0
2008-04-29 14:19:00,100.11,100.11,100.105,100.11,22200000.0
2008-04-29 14:20:00,100.11,100.16,100.11,100.16,42900000.0
2008-04-29 14:21:00,100.16,100.16,100.1,100.12,41700000.0
2008-04-29 14:22:00,100.125,100.14,100.12,100.14,21000000.0
2008-04-29 14:23:00,100.14,100.17,100.14,100.16,27400000.0
2008-04-29 14:24:00,100.16,100.18,100.14,100.16,42600000.0
2008-04-29 14:25:00,100.16,100.19,100.135,100.15,45600000.0
2008-04-29 14:26:00,100.15,100.18,100.13,100.13,53800000.0
2008-04-29 14:27:00,100.135,100.17,100.13,100.16,36600000.0
2008-04-29 14:28:00,100.16,100.165,100.12,100.13,46800000.0
2008-04-29 14:29:00,100.13,100.14,100.11,100.12,62200000.0
2008-04-29 14:30:00,100.12,100.13,100.11,100.12,16000000.0
2008-04-29 14:31:00,100.12,100.12,100.06,100.07,28000000.0
2008-04-29 14:32:00,100.07,100.07,100.04,100.045,29800000.0
2008-04-29 14:33:00,100.04,100.07,100.025,100.05,38600000.0
2008-04-29 14:34:00,100.05,100.07,100.05,100.06,13800000.0
2008-04-29 14:35:00,100.06,100.09,100.05,100.065,33000000.0
2008-04-29 14:36:00,100.06,100.095,100.06,100.08,24900000.0
2008-04-29 14:37:00,100.08,100.11,100.07,100.07,26900000.0
2008-04-29 14:38:00,100.075,100.08,100.03,100.05,50200000.0
2008-04-29 14:39:00,100.05,100.06,100.0,100.0,80300000.0
2008-04-29 14:40:00,100.0,100.015,99.975,99.98,118700000.0
2008-04-29 14:41:00,99.98,100.02,99.97,100.015,48800000.0
2008-04-29 14:42:00,100.02,100.03,100.005,100.03,26200000.0
2008-04-29 14:43:00,100.04,100.05,100.02,100.04,28800000.0
2008-04-29 14:44:00,100.04,100.06,100.04,100.05,23800000.0
2008-04-29 14:45:00,100.04,100.04,100.0,100.02,33600000.0
2008-04-29 14:46:00,100.02,100.07,100.015,100.06,41800000.0
2008-04-29 14:47:00,100.06,100.07,100.06,100.07,21200000.0
2008-04-29 14:48:00,100.07,100.1,100.07,100.09,45500000.0
2008-04-29 14:49:00,100.095,100.095,100.07,100.07,34000000.0
2008-04-29 14:50:00,100.07,100.11,100.07,100.09,35000000.0
2008-04-29 14:51:00,100.09,100.1,100.07,100.07,52100000.0
2008-04-29 14:52:00,100.07,100.1,100.07,100.09,16600000.0
2008-04-29 14:53:00,100.09,100.115,100.09,100.09,27000000.0
2008-04-29 14:54:00,100.09,100.1,100.09,100.09,20400000.0
2008-04-29 14:55:00,100.095,100.11,100.09,100.1,20700000.0
2008-04-29 14:56:00,100.1,100.11,100.1,100.11,46600000.0
2008-04-29 14:57:00,100.11,100.14,100.11,100.12,34700000.0
2008-04-29 14:58:00,100.12,100.13,100.1,100.12,54600000.0
2008-04-29 14:59:00,100.12,100.125,100.11,100.11,11400000.0
2008-04-29 15:00:00,100.12,100.13,100.1,100.12,39800000.0
2008-04-29 15:01:00,100.11,100.14,100.1,100.13,47700000.0
2008-04-29 15:02:00,100.13,100.16,100.1,100.12,82200000.0
2008-04-29 15:03:00,100.11,100.14,100.1,100.14,36700000.0
2008-04-29 15:04:00,100.14,100.14,100.1,100.13,41500000.0
2008-04-29 15:05:00,100.13,100.14,100.08,100.13,53500000.0
2008-04-29 15:06:00,100.13,100.15,100.11,100.14,48900000.0
2008-04-29 15:07:00,100.14,100.14,100.1,100.12,38500000.0
2008-04-29 15:08:00,100.12,100.13,100.11,100.11,22400000.0
2008-04-29 15:09:00,100.11,100.12,100.09,100.1,33000000.0
2008-04-29 15:10:00,100.1,100.12,100.085,100.11,47800000.0
2008-04-29 15:11:00,100.11,100.13,100.1,100.12,34700000.0
2008-04-29 15:12:00,100.12,100.13,100.1,100.1,27000000.0
2008-04-29 15:13:00,100.1,100.11,100.07,100.08,34400000.0
2008-04-29 15:14:00,100.085,100.1,100.07,100.07,23500000.0
2008-04-29 15:15:00,100.07,100.085,100.055,100.07,37500000.0
2008-04-29 15:16:00,100.07,100.1,100.06,100.06,41500000.0
2008-04-29 15:17:00,100.06,100.08,100.05,100.06,28300000.0
2008-04-29 15:18:00,100.06,100.07,100.05,100.06,22600000.0
2008-04-29 15:19:00,100.06,100.07,100.045,100.07,6800000.0
2008-04-29 15:20:00,100.06,100.12,100.055,100.1,42600000.0
2008-04-29 15:21:00,100.1,100.11,100.085,100.09,29400000.0
2008-04-29 15:22:00,100.09,100.095,100.08,100.09,26600000.0
2008-04-29 15:23:00,100.09,100.09,100.07,100.09,42600000.0
2008-04-29 15:24:00,100.095,100.11,100.09,100.1,12400000.0
2008-04-29 15:25:00,100.1,100.15,100.1,100.12,29200000.0
2008-04-29 15:26:00,100.125,100.13,100.11,100.12,18400000.0
2008-04-29 15:27:00,100.12,100.17,100.11,100.16,36400000.0
2008-04-29 15:28:00,100.15,100.16,100.13,100.14,26600000.0
2008-04-29 15:29:00,100.14,100.15,100.11,100.12,29600000.0
2008-04-29 15:30:00,100.12,100.16,100.12,100.15,39800000.0
2008-04-29 15:31:00,100.15,100.15,100.12,100.14,29700000.0
2008-04-29 15:32:00,100.14,100.15,100.12,100.14,30800000.0
2008-04-29 15:33:00,100.14,100.16,100.13,100.14,30200000.0
2008-04-29 15:34:00,100.15,100.15,100.13,100.14,10200000.0
2008-04-29 15:35:00,100.14,100.15,100.12,100.145,29400000.0
2008-04-29 15:36:00,100.14,100.15,100.105,100.12,110000000.0
2008-04-29 15:37:00,100.12,100.16,100.12,100.14,31400000.0
2008-04-29 15:38:00,100.14,100.16,100.13,100.13,39000000.0
2008-04-29 15:39:00,100.135,100.16,100.135,100.14,40400000.0
2008-04-29 15:40:00,100.14,100.15,100.1,100.11,36200000.0
2008-04-29 15:41:00,100.11,100.12,100.1,100.11,24000000.0
2008-04-29 15:42:00,100.11,100.14,100.1,100.14,46400000.0
2008-04-29 15:43:00,100.135,100.14,100.1,100.125,52300000.0
2008-04-29 15:44:00,100.13,100.17,100.11,100.14,51600000.0
2008-04-29 15:45:00,100.13,100.18,100.13,100.18,36200000.0
2008-04-29 15:46:00,100.18,100.19,100.18,100.18,11400000.0
2008-04-29 15:47:00,100.19,100.2,100.16,100.16,37800000.0
2008-04-29 15:48:00,100.16,100.18,100.16,100.16,12600000.0
2008-04-29 15:49:00,100.16,100.25,100.15,100.21,81200000.0
2008-04-29 15:50:00,100.21,100.23,100.205,100.21,40600000.0
2008-04-29 15:51:00,100.21,100.24,100.21,100.24,29500000.0
2008-04-29 15:52:00,100.24,100.25,100.22,100.225,31800000.0
2008-04-29 15:53:00,100.22,100.255,100.22,100.25,41600000.0
2008-04-29 15:54:00,100.25,100.26,100.23,100.24,28000000.0
2008-04-29 15:55:00,100.24,100.265,100.23,100.245,35400000.0
2008-04-29 15:56:00,100.24,100.245,100.21,100.22,21600000.0
2008-04-29 15:57:00,100.22,100.22,100.175,100.175,43600000.0
2008-04-29 15:58:00,100.18,100.21,100.17,100.2,53500000.0
2008-04-29 15:59:00,100.2,100.205,100.1,100.12,149000000.0
2008-04-29 16:00:00,100.1,100.2,100.08,100.2,105100000.0
2008-04-29 16:01:00,100.2,100.2,100.15,100.155,48000000.0
2008-04-29 16:02:00,100.16,100.19,100.13,100.18,84800000.0
2008-04-29 16:03:00,100.17,100.185,100.14,100.15,65400000.0
2008-04-29 16:04:00,100.15,100.17,100.1,100.125,82600000.0
2008-04-29 16:05:00,100.13,100.17,100.1,100.14,60100000.0
2008-04-29 16:06:00,100.14,100.15,100.11,100.12,61600000.0
2008-04-29 16:07:00,100.12,100.15,100.11,100.14,57300000.0
2008-04-29 16:08:00,100.14,100.15,100.11,100.12,42600000.0
2008-04-29 16:09:00,100.11,100.13,100.095,100.105,46800000.0
2008-04-29 16:10:00,100.105,100.14,100.09,100.1,54600000.0
2008-04-29 16:11:00,100.1,100.1,100.01,100.02,65500000.0
2008-04-29 16:12:00,100.02,100.035,99.975,99.985,58100000.0
2008-04-29 16:13:00,99.99,100.0,99.94,99.95,73400000.0
2008-04-29 16:14:00,99.95,99.97,99.925,99.965,98200000.0
2008-04-29 16:15:00,99.965,100.0,99.96,99.97,35600000.0
2008-04-29 16:16:00,99.97,99.99,99.95,99.97,31600000.0
2008-04-29 16:17:00,99.97,99.99,99.945,99.98,74000000.0
2008-04-29 16:18:00,99.98,99.99,99.91,99.94,85600000.0
2008-04-29 16:19:00,99.94,99.95,99.91,99.94,45800000.0
2008-04-29 16:20:00,99.94,99.99,99.92,99.975,57200000.0
2008-04-29 16:21:00,99.97,100.0,99.94,99.94,59200000.0
2008-04-29 16:22:00,99.94,100.03,99.925,100.03,97300000.0
2008-04-29 16:23:00,100.035,100.04,99.985,100.005,62800000.0
2008-04-29 16:24:00,100.0,100.025,99.98,100.015,55100000.0
2008-04-29 16:25:00,100.01,100.06,99.99,100.01,68300000.0
2008-04-29 16:26:00,100.01,100.03,100.0,100.015,58000000.0
2008-04-29 16:27:00,100.015,100.025,99.96,100.0,72900000.0
2008-04-29 16:28:00,100.0,100.04,99.99,100.04,56600000.0
2008-04-29 16:29:00,100.04,100.07,100.03,100.06,56800000.0
2008-04-29 16:30:00,100.06,100.1,100.045,100.08,79900000.0
2008-04-29 16:31:00,100.08,100.095,100.04,100.06,62400000.0
2008-04-29 16:32:00,100.06,100.07,100.04,100.06,40400000.0
2008-04-29 16:33:00,100.04,100.05,100.03,100.05,79100000.0
2008-04-29 16:34:00,100.05,100.07,100.03,100.07,40600000.0
2008-04-29 16:35:00,100.07,100.08,100.01,100.05,58000000.0
2008-04-29 16:36:00,100.04,100.06,100.035,100.05,37800000.0
2008-04-29 16:37:00,100.045,100.05,99.99,99.99,29400000.0
2008-04-29 16:38:00,99.99,100.01,99.98,100.0,24200000.0
2008-04-29 16:39:00,100.0,100.005,99.965,99.99,35600000.0
2008-04-29 16:40:00,99.99,99.995,99.97,99.99,26600000.0
2008-04-29 16:41:00,99.995,100.0,99.95,99.97,43000000.0
2008-04-29 16:42:00,99.97,99.99,99.95,99.99,27400000.0
2008-04-29 16:43:00,99.98,100.05,99.98,100.05,61600000.0
2008-04-29 16:44:00,100.05,100.08,100.04,100.06,56200000.0
2008-04-29 16:45:00,100.065,100.1,100.06,100.08,49000000.0
2008-04-29 16:46:00,100.07,100.1,100.045,100.06,68000000.0
2008-04-29 16:47:00,100.06,100.11,100.05,100.07,67800000.0
2008-04-29 16:48:00,100.065,100.09,100.03,100.075,113500000.0
2008-04-29 16:49:00,100.08,100.1,100.06,100.06,38800000.0
2008-04-29 16:50:00,100.055,100.07,100.035,100.035,57000000.0
2008-04-29 16:51:00,100.035,100.06,100.0,100.03,65400000.0
2008-04-29 16:52:00,100.03,100.05,100.02,100.03,40000000.0
2008-04-29 16:53:00,100.035,100.055,100.02,100.03,60600000.0
2008-04-29 16:54:00,100.03,100.08,100.03,100.06,36400000.0
2008-04-29 16:55:00,100.06,100.06,100.04,100.055,34700000.0
2008-04-29 16:56:00,100.055,100.09,100.05,100.08,30900000.0
2008-04-29 16:57:00,100.08,100.09,100.06,100.07,24000000.0
2008-04-29 16:58:00,100.07,100.075,100.04,100.06,44800000.0
2008-04-29 16:59:00,100.06,100.11,100.05,100.09,41500000.0
2008-04-29 17:00:00,100.09,100.11,100.065,100.07,33800000.0
2008-04-29 17:01:00,100.07,100.09,100.06,100.08,37100000.0
2008-04-29 17:02:00,100.08,100.08,100.06,100.07,17800000.0
2008-04-29 17:03:00,100.07,100.07,100.04,100.06,23000000.0
2008-04-29 17:04:00,100.06,100.06,100.05,100.06,22000000.0
2008-04-29 17:05:00,100.06,100.07,100.03,100.05,48700000.0
2008-04-29 17:06:00,100.05,100.06,100.04,100.05,29600000.0
2008-04-29 17:07:00,100.05,100.05,100.04,100.05,21400000.0
2008-04-29 17:08:00,100.06,100.09,100.05,100.07,34000000.0
2008-04-29 17:09:00,100.07,100.09,100.03,100.04,61200000.0
2008-04-29 17:10:00,100.04,100.055,100.02,100.055,59900000.0
2008-04-29 17:11:00,100.055,100.065,100.03,100.065,45600000.0
2008-04-29 17:12:00,100.065,100.065,100.03,100.04,41300000.0
2008-04-29 17:13:00,100.04,100.065,100.03,100.055,38800000.0
2008-04-29 17:14:00,100.06,100.07,100.045,100.07,53100000.0
2008-04-29 17:15:00,100.07,100.08,100.07,100.08,10200000.0
2008-04-29 17:16:00,100.08,100.1,100.07,100.07,73600000.0
2008-04-29 17:17:00,100.075,100.09,100.06,100.06,21000000.0
2008-04-29 17:18:00,100.06,100.08,100.06,100.07,19800000.0
2008-04-29 17:19:00,100.07,100.08,100.03,100.06,45900000.0
2008-04-29 17:20:00,100.06,100.07,100.05,100.06,43200000.0
2008-04-29 17:21:00,100.06,100.1,100.06,100.08,102600000.0
2008-04-29 17:22:00,100.09,100.1,100.07,100.08,84500000.0
2008-04-29 17:23:00,100.08,100.12,100.08,100.1,265300000.0
2008-04-29 17:24:00,100.1,100.12,100.09,100.09,80100000.0
2008-04-29 17:25:00,100.09,100.1,100.07,100.095,38700000.0
2008-04-29 17:26:00,100.09,100.11,100.09,100.1,31400000.0
2008-04-29 17:27:00,100.1,100.12,100.09,100.1,61000000.0
2008-04-29 17:28:00,100.09,100.13,100.07,100.09,56600000.0
2008-04-29 17:29:00,100.09,100.12,100.08,100.12,34600000.0
2008-04-29 17:30:00,100.12,100.14,100.095,100.1,96400000.0
2008-04-29 17:31:00,100.1,100.13,100.1,100.11,128200000.0
2008-04-29 17:32:00,100.11,100.14,100.11,100.12,71500000.0
2008-04-29 17:33:00,100.11,100.13,100.11,100.12,88100000.0
2008-04-29 17:34:00,100.12,100.17,100.09,100.14,126800000.0
2008-04-29 17:35:00,100.15,100.16,100.13,100.14,142900000.0
2008-04-29 17:36:00,100.135,100.16,100.12,100.15,137600000.0
2008-04-29 17:37:00,100.14,100.14,100.115,100.125,65500000.0
2008-04-29 17:38:00,100.12,100.16,100.11,100.14,94100000.0
2008-04-29 17:39:00,100.14,100.17,100.13,100.17,25400000.0
2008-04-29 17:40:00,100.17,100.17,100.15,100.15,22000000.0
2008-04-29 17:41:00,100.15,100.16,100.13,100.13,56800000.0
2008-04-29 17:42:00,100.135,100.14,100.11,100.11,8000000.0
2008-04-29 17:43:00,100.11,100.115,100.08,100.09,250300000.0
2008-04-29 17:44:00,100.095,100.105,100.08,100.09,78000000.0
2008-04-29 17:45:00,100.09,100.12,100.08,100.095,133000000.0
2008-04-29 17:46:00,100.1,100.12,100.09,100.11,35900000.0
2008-04-29 17:47:00,100.115,100.125,100.1,100.125,67900000.0
2008-04-29 17:48:00,100.13,100.14,100.1,100.125,39200000.0
2008-04-29 17:49:00,100.12,100.13,100.1,100.11,26800000.0
2008-04-29 17:50:00,100.11,100.13,100.11,100.13,36200000.0
2008-04-29 17:51:00,100.13,100.13,100.105,100.11,38100000.0
2008-04-29 17:52:00,100.11,100.14,100.1,100.12,41600000.0
2008-04-29 17:53:00,100.12,100.12,100.095,100.12,27800000.0
2008-04-29 17:54:00,100.12,100.13,100.11,100.12,13600000.0
2008-04-29 17:55:00,100.12,100.13,100.1,100.12,14200000.0
2008-04-29 17:56:00,100.11,100.11,100.08,100.085,34400000.0
2008-04-29 17:57:00,100.08,100.11,100.08,100.08,28300000.0
2008-04-29 17:58:00,100.08,100.11,100.07,100.105,39200000.0
2008-04-29 17:59:00,100.11,100.11,100.08,100.09,31800000.0
2008-04-29 18:00:00,100.09,100.11,100.06,100.11,38600000.0
2008-04-29 18:01:00,100.11,100.11,100.09,100.11,40600000.0
2008-04-29 18:02:00,100.11,100.12,100.1,100.1,9600000.0
2008-04-29 18:03:00,100.105,100.11,100.085,100.1,13400000.0
2008-04-29 18:04:00,100.105,100.13,100.1,100.12,8600000.0
2008-04-29 18:05:00,100.125,100.13,100.12,100.13,10800000.0
2008-04-29 18:06:00,100.12,100.12,100.09,100.095,15900000.0
2008-04-29 18:07:00,100.09,100.13,100.09,100.125,32600000.0
2008-04-29 18:08:00,100.12,100.15,100.11,100.135,45800000.0
2008-04-29 18:09:00,100.14,100.15,100.11,100.125,28200000.0
2008-04-29 18:10:00,100.13,100.135,100.12,100.12,15200000.0
2008-04-29 18:11:00,100.12,100.125,100.09,100.09,15600000.0
2008-04-29 18:12:00,100.095,100.11,100.085,100.095,6400000.0
2008-04-29 18:13:00,100.095,100.1,100.08,100.085,13000000.0
2008-04-29 18:14:00,100.08,100.1,100.07,100.085,10800000.0
2008-04-29 18:15:00,100.08,100.1,100.08,100.08,9600000.0
2008-04-29 18:16:00,100.075,100.075,100.045,100.045,13800000.0
2008-04-29 18:17:00,100.045,100.065,100.045,100.05,32000000.0
2008-04-29 18:18:00,100.05,100.06,100.05,100.05,8200000.0
2008-04-29 18:19:00,100.05,100.05,100.045,100.045,4000000.0
2008-04-29 18:20:00,100.045,100.06,100.03,100.06,31200000.0
2008-04-29 18:21:00,100.06,100.065,100.06,100.06,18800000.0
2008-04-29 18:22:00,100.06,100.06,100.04,100.05,29400000.0
2008-04-29 18:23:00,100.05,100.05,100.03,100.04,8000000.0
2008-04-29 18:24:00,100.04,100.04,100.03,100.03,4600000.0
2008-04-29 18:25:00,100.035,100.04,100.02,100.04,26500000.0
2008-04-29 18:26:00,100.04,100.05,100.02,100.04,20000000.0
2008-04-29 18:27:00,100.04,100.04,100.04,100.04,8800000.0
2008-04-29 18:28:00,100.05,100.08,100.04,100.04,34600000.0
2008-04-29 18:29:00,100.05,100.07,100.05,100.06,30000000.0
2008-04-29 18:30:00,100.06,100.1,100.045,100.07,41800000.0
2008-04-29 18:31:00,100.07,100.09,100.045,100.09,17200000.0
2008-04-29 18:32:00,100.08,100.1,100.07,100.08,19600000.0
2008-04-29 18:33:00,100.08,100.08,100.035,100.04,24000000.0
2008-04-29 18:34:00,100.04,100.085,100.04,100.08,21200000.0
2008-04-29 18:35:00,100.09,100.09,100.07,100.08,10200000.0
2008-04-29 18:36:00,100.07,100.08,100.06,100.07,8000000.0
2008-04-29 18:37:00,100.07,100.07,100.04,100.06,30700000.0
2008-04-29 18:38:00,100.06,100.06,100.04,100.06,15800000.0
2008-04-29 18:39:00,100.065,100.08,100.06,100.07,20500000.0
2008-04-29 18:40:00,100.075,100.09,100.05,100.07,39600000.0
2008-04-29 18:41:00,100.07,100.08,100.07,100.07,13800000.0
2008-04-29 18:42:00,100.07,100.07,100.05,100.05,25600000.0
2008-04-29 18:43:00,100.055,100.07,100.04,100.05,24200000.0
2008-04-29 18:44:00,100.05,100.05,100.02,100.03,51400000.0
2008-04-29 18:45:00,100.035,100.045,100.03,100.03,7600000.0
2008-04-29 18:46:00,100.03,100.05,99.995,100.04,24000000.0
2008-04-29 18:47:00,100.04,100.04,100.02,100.03,7400000.0
2008-04-29 18:48:00,100.04,100.06,100.04,100.06,7000000.0
2008-04-29 18:49:00,100.05,100.06,100.03,100.04,20800000.0
2008-04-29 18:50:00,100.04,100.055,100.02,100.05,12000000.0
2008-04-29 18:51:00,100.05,100.05,100.05,100.05,2800000.0
2008-04-29 18:52:00,100.05,100.05,100.04,100.05,7800000.0
2008-04-29 18:53:00,100.05,100.07,100.05,100.07,11800000.0
2008-04-29 18:54:00,100.07,100.08,100.07,100.07,11600000.0
2008-04-29 18:55:00,100.07,100.09,100.07,100.08,24600000.0
2008-04-29 18:56:00,100.09,100.09,100.055,100.07,22800000.0
2008-04-29 18:57:00,100.08,100.12,100.08,100.11,20000000.0
2008-04-29 18:58:00,100.11,100.11,100.07,100.09,25400000.0
2008-04-29 18:59:00,100.09,100.1,100.07,100.1,10400000.0
2008-04-29 19:00:00,100.1,100.12,100.08,100.09,21400000.0
2008-04-29 19:01:00,100.09,100.12,100.08,100.08,12200000.0
2008-04-29 19:02:00,100.08,100.11,100.07,100.08,24400000.0
2008-04-29 19:03:00,100.08,100.1,100.08,100.08,6200000.0
2008-04-29 19:04:00,100.07,100.1,100.07,100.1,18600000.0
2008-04-29 19:05:00,100.095,100.095,100.085,100.09,4400000.0
2008-04-29 19:06:00,100.09,100.1,100.07,100.09,15000000.0
2008-04-29 19:07:00,100.09,100.1,100.05,100.08,13200000.0
2008-04-29 19:08:00,100.08,100.08,100.07,100.07,8600000.0
2008-04-29 19:09:00,100.07,100.09,100.06,100.07,25700000.0
2008-04-29 19:10:00,100.07,100.07,100.06,100.06,3400000.0
2008-04-29 19:11:00,100.06,100.07,100.03,100.03,26200000.0
2008-04-29 19:12:00,100.03,100.08,100.02,100.04,48600000.0
2008-04-29 19:13:00,100.04,100.045,100.04,100.04,10200000.0
2008-04-29 19:14:00,100.03,100.06,100.03,100.05,20800000.0
2008-04-29 19:15:00,100.055,100.08,100.05,100.075,9600000.0
2008-04-29 19:16:00,100.08,100.08,100.07,100.075,7800000.0
2008-04-29 19:17:00,100.075,100.08,100.07,100.08,5800000.0
2008-04-29 19:18:00,100.07,100.08,100.065,100.07,9800000.0
2008-04-29 19:19:00,100.075,100.075,100.055,100.075,14600000.0
2008-04-29 19:20:00,100.07,100.08,100.07,100.07,15800000.0
2008-04-29 19:21:00,100.07,100.07,100.05,100.05,12300000.0
2008-04-29 19:22:00,100.055,100.075,100.025,100.04,32700000.0
2008-04-29 19:23:00,100.04,100.04,100.02,100.035,64100000.0
2008-04-29 19:24:00,100.03,100.045,100.025,100.04,13000000.0
2008-04-29 19:25:00,100.04,100.07,100.04,100.04,97500000.0
2008-04-29 19:26:00,100.05,100.055,100.035,100.05,15200000.0
2008-04-29 19:27:00,100.05,100.075,100.05,100.06,13800000.0
2008-04-29 19:28:00,100.055,100.07,100.055,100.07,8200000.0
2008-04-29 19:29:00,100.07,100.075,100.06,100.065,19700000.0
2008-04-29 19:30:00,100.06,100.075,100.04,100.04,18600000.0
2008-04-29 19:31:00,100.05,100.07,100.05,100.05,6200000.0
2008-04-29 19:32:00,100.045,100.06,100.035,100.06,42000000.0
2008-04-29 19:33:00,100.06,100.08,100.05,100.08,19000000.0
2008-04-29 19:34:00,100.08,100.08,100.065,100.08,3600000.0
2008-04-29 19:35:00,100.08,100.09,100.08,100.09,8700000.0
2008-04-29 19:36:00,100.09,100.1,100.08,100.085,18000000.0
2008-04-29 19:37:00,100.09,100.09,100.05,100.085,25200000.0
2008-04-29 19:38:00,100.08,100.1,100.05,100.07,27200000.0
2008-04-29 19:39:00,100.08,100.08,100.06,100.07,16600000.0
2008-04-29 19:40:00,100.075,100.08,100.06,100.06,6400000.0
2008-04-29 19:41:00,100.06,100.075,100.06,100.075,16600000.0
2008-04-29 19:42:00,100.07,100.08,100.065,100.08,3400000.0
2008-04-29 19:43:00,100.08,100.08,100.05,100.06,13800000.0
2008-04-29 19:44:00,100.06,100.07,100.06,100.06,10400000.0
2008-04-29 19:45:00,100.06,100.08,100.04,100.065,19000000.0
2008-04-29 19:46:00,100.075,100.075,100.03,100.05,17600000.0
2008-04-29 19:47:00,100.055,100.06,100.05,100.06,5000000.0
2008-04-29 19:48:00,100.05,100.085,100.04,100.08,22600000.0
2008-04-29 19:49:00,100.07,100.08,100.06,100.06,7800000.0
2008-04-29 19:50:00,100.06,100.08,100.06,100.07,10200000.0
2008-04-29 19:51:00,100.07,100.075,100.07,100.07,5000000.0
2008-04-29 19:52:00,100.07,100.085,100.07,100.07,11600000.0
2008-04-29 19:53:00,100.07,100.09,100.07,100.085,16600000.0
2008-04-29 19:54:00,100.085,100.095,100.07,100.08,19400000.0
2008-04-29 19:55:00,100.085,100.09,100.08,100.08,5200000.0
2008-04-29 19:56:00,100.08,100.09,100.08,100.08,8200000.0
2008-04-29 19:57:00,100.08,100.09,100.07,100.09,15000000.0
2008-04-29 19:58:00,100.08,100.09,100.08,100.08,5200000.0
2008-04-29 19:59:00,100.085,100.1,100.07,100.1,9600000.0
2008-04-29 20:00:00,100.105,100.11,100.085,100.095,9400000.0
2008-04-29 20:01:00,100.1,100.1,100.08,100.095,6200000.0
2008-04-29 20:02:00,100.09,100.12,100.09,100.115,3400000.0
2008-04-29 20:03:00,100.11,100.125,100.1,100.125,10400000.0
2008-04-29 20:04:00,100.12,100.12,100.105,100.105,11500000.0
2008-04-29 20:05:00,100.1,100.125,100.095,100.12,20200000.0
2008-04-29 20:06:00,100.125,100.125,100.105,100.115,9200000.0
2008-04-29 20:07:00,100.11,100.115,100.09,100.105,16400000.0
2008-04-29 20:08:00,100.1,100.115,100.095,100.1,6800000.0
2008-04-29 20:09:00,100.095,100.12,100.085,100.1,13000000.0
2008-04-29 20:10:00,100.095,100.11,100.09,100.11,9800000.0
2008-04-29 20:11:00,100.11,100.12,100.11,100.11,10200000.0
2008-04-29 20:12:00,100.11,100.11,100.08,100.1,13600000.0
2008-04-29 20:13:00,100.105,100.12,100.09,100.105,13400000.0
2008-04-29 20:14:00,100.105,100.11,100.1,100.1,4800000.0
2008-04-29 20:15:00,100.115,100.12,100.07,100.07,17400000.0
2008-04-29 20:16:00,100.07,100.07,100.04,100.06,21800000.0
2008-04-29 20:17:00,100.06,100.08,100.06,100.06,13400000.0
2008-04-29 20:18:00,100.065,100.11,100.065,100.1,10600000.0
2008-04-29 20:19:00,100.1,100.1,100.06,100.09,12800000.0
2008-04-29 20:20:00,100.09,100.135,100.09,100.095,12800000.0
2008-04-29 20:21:00,100.09,100.1,100.07,100.09,65300000.0
2008-04-29 20:22:00,100.09,100.1,100.09,100.1,6000000.0
2008-04-29 20:23:00,100.105,100.11,100.1,100.11,3400000.0
2008-04-29 20:24:00,100.115,100.145,100.115,100.14,10400000.0
2008-04-29 20:25:00,100.14,100.15,100.14,100.14,6400000.0
2008-04-29 20:26:00,100.14,100.14,100.125,100.14,10200000.0
2008-04-29 20:27:00,100.145,100.16,100.145,100.15,4500000.0
2008-04-29 20:28:00,100.155,100.16,100.15,100.16,5600000.0
2008-04-29 20:29:00,100.16,100.165,100.16,100.16,3800000.0
2008-04-29 20:30:00,100.16,100.16,100.12,100.12,17000000.0
2008-04-29 20:31:00,100.12,100.15,100.12,100.15,122900000.0
2008-04-29 20:32:00,100.15,100.16,100.14,100.14,20000000.0
2008-04-29 20:33:00,100.14,100.16,100.13,100.15,16600000.0
2008-04-29 20:34:00,100.155,100.16,100.15,100.15,9000000.0
2008-04-29 20:35:00,100.15,100.15,100.14,100.145,11600000.0
2008-04-29 20:36:00,100.14,100.14,100.12,100.14,12400000.0
2008-04-29 20:37:00,100.14,100.15,100.14,100.145,10200000.0
2008-04-29 20:38:00,100.14,100.15,100.135,100.135,28900000.0
2008-04-29 20:39:00,100.135,100.15,100.13,100.15,35600000.0
2008-04-29 20:40:00,100.15,100.15,100.125,100.13,18100000.0
2008-04-29 20:41:00,100.13,100.14,100.12,100.13,18400000.0
2008-04-29 20:42:00,100.13,100.15,100.13,100.15,19100000.0
2008-04-29 20:43:00,100.15,100.15,100.13,100.14,86200000.0
2008-04-29 20:44:00,100.14,100.15,100.12,100.12,68900000.0
2008-04-29 20:45:00,100.12,100.14,100.11,100.13,80900000.0
2008-04-29 20:46:00,100.13,100.18,100.125,100.18,134000000.0
2008-04-29 20:47:00,100.18,100.18,100.13,100.14,144600000.0
2008-04-29 20:48:00,100.14,100.14,100.13,100.14,86600000.0
2008-04-29 20:49:00,100.14,100.15,100.13,100.14,49800000.0
2008-04-29 20:50:00,100.14,100.15,100.12,100.15,16200000.0
2008-04-29 20:51:00,100.15,100.15,100.105,100.115,39500000.0
2008-04-29 20:52:00,100.11,100.16,100.11,100.16,24800000.0
2008-04-29 20:53:00,100.16,100.17,100.15,100.155,28600000.0
2008-04-29 20:54:00,100.155,100.17,100.13,100.14,22400000.0
2008-04-29 20:55:00,100.14,100.15,100.13,100.135,19600000.0
2008-04-29 20:56:00,100.135,100.15,100.135,100.145,4200000.0
2008-04-29 20:57:00,100.145,100.155,100.13,100.135,18000000.0
2008-04-29 20:58:00,100.13,100.14,100.12,100.135,15800000.0
2008-04-29 20:59:00,100.14,100.17,100.14,100.17,39800000.0
2008-04-29 21:00:00,100.18,100.18,100.16,100.17,26800000.0
2008-04-29 21:01:00,100.17,100.17,100.155,100.155,22800000.0
2008-04-29 21:02:00,100.16,100.18,100.16,100.175,11800000.0
2008-04-29 21:03:00,100.175,100.18,100.16,100.16,17800000.0
2008-04-29 21:04:00,100.16,100.17,100.16,100.16,16800000.0
2008-04-29 21:05:00,100.155,100.17,100.14,100.15,30200000.0
2008-04-29 21:06:00,100.15,100.16,100.15,100.15,6400000.0
2008-04-29 21:07:00,100.15,100.15,100.13,100.14,30600000.0
2008-04-29 21:08:00,100.14,100.145,100.14,100.14,19200000.0
2008-04-29 21:09:00,100.14,100.155,100.14,100.155,67900000.0
2008-04-29 21:10:00,100.155,100.165,100.155,100.16,57100000.0
2008-04-29 21:11:00,100.155,100.18,100.155,100.165,18800000.0
2008-04-29 21:12:00,100.16,100.18,100.16,100.17,13600000.0
2008-04-29 21:13:00,100.17,100.18,100.165,100.17,10100000.0
2008-04-29 21:14:00,100.175,100.18,100.17,100.18,5200000.0
2008-04-29 21:15:00,100.17,100.18,100.165,100.18,6600000.0
2008-04-29 21:16:00,100.18,100.21,100.175,100.21,19800000.0
2008-04-29 21:17:00,100.19,100.23,100.18,100.185,34600000.0
2008-04-29 21:18:00,100.18,100.23,100.17,100.22,22900000.0
2008-04-29 21:19:00,100.22,100.23,100.19,100.19,16200000.0
2008-04-29 21:20:00,100.185,100.19,100.16,100.17,12000000.0
2008-04-29 21:21:00,100.17,100.175,100.16,100.175,16800000.0
2008-04-29 21:22:00,100.175,100.175,100.155,100.17,14000000.0
2008-04-29 21:23:00,100.17,100.175,100.15,100.165,9200000.0
2008-04-29 21:24:00,100.165,100.175,100.155,100.155,7000000.0
2008-04-29 21:25:00,100.16,100.17,100.16,100.17,5400000.0
2008-04-29 21:26:00,100.17,100.17,100.16,100.17,2600000.0
2008-04-29 21:27:00,100.165,100.165,100.15,100.16,5400000.0
2008-04-29 21:28:00,100.16,100.175,100.16,100.17,7200000.0
2008-04-29 21:29:00,100.17,100.175,100.17,100.17,2800000.0
2008-04-29 21:30:00,100.17,100.175,100.17,100.175,800000.0
2008-04-29 21:31:00,100.175,100.18,100.165,100.165,11500000.0
2008-04-29 21:32:00,100.175,100.195,100.175,100.19,25400000.0
2008-04-29 21:33:00,100.19,100.195,100.19,100.19,7400000.0
2008-04-29 21:34:00,100.19,100.2,100.185,100.19,12000000.0
2008-04-29 21:35:00,100.19,100.195,100.165,100.19,10800000.0
2008-04-29 21:36:00,100.19,100.2,100.16,100.17,23400000.0
2008-04-29 21:37:00,100.17,100.185,100.16,100.18,16400000.0
2008-04-29 21:38:00,100.18,100.19,100.18,100.185,10200000.0
2008-04-29 21:39:00,100.18,100.19,100.18,100.19,3200000.0
2008-04-29 21:40:00,100.19,100.2,100.17,100.17,13000000.0
2008-04-29 21:41:00,100.17,100.18,100.16,100.17,15800000.0
2008-04-29 21:42:00,100.17,100.175,100.15,100.15,9500000.0
2008-04-29 21:43:00,100.16,100.175,100.155,100.17,17100000.0
2008-04-29 21:44:00,100.17,100.205,100.17,100.205,27700000.0
2008-04-29 21:45:00,100.21,100.23,100.205,100.215,126700000.0
2008-04-29 21:46:00,100.215,100.22,100.19,100.195,37500000.0
2008-04-29 21:47:00,100.19,100.2,100.165,100.18,30500000.0
2008-04-29 21:48:00,100.18,100.18,100.16,100.18,15600000.0
2008-04-29 21:49:00,100.18,100.185,100.175,100.18,9600000.0
2008-04-29 21:50:00,100.18,100.19,100.18,100.18,15100000.0
2008-04-29 21:51:00,100.18,100.22,100.18,100.22,54300000.0
2008-04-29 21:52:00,100.22,100.22,100.18,100.195,61100000.0
2008-04-29 21:53:00,100.19,100.24,100.19,100.24,58600000.0
2008-04-29 21:54:00,100.24,100.28,100.225,100.225,33400000.0
2008-04-29 21:55:00,100.22,100.25,100.215,100.24,14100000.0
2008-04-29 21:56:00,100.24,100.25,100.24,100.24,3400000.0
2008-04-29 21:57:00,100.24,100.255,100.235,100.245,18300000.0
2008-04-29 21:58:00,100.235,100.25,100.225,100.245,98600000.0
2008-04-29 21:59:00,100.24,100.25,100.23,100.25,35800000.0
2008-04-29 22:00:00,100.25,100.25,100.23,100.235,18300000.0
2008-04-29 22:01:00,100.235,100.235,100.23,100.23,3800000.0
2008-04-29 22:02:00,100.23,100.24,100.23,100.24,7100000.0
2008-04-29 22:03:00,100.24,100.24,100.23,100.24,8200000.0
2008-04-29 22:04:00,100.24,100.24,100.22,100.24,6200000.0
2008-04-29 22:05:00,100.24,100.24,100.24,100.24,3600000.0
2008-04-29 22:06:00,100.24,100.24,100.225,100.24,13700000.0
2008-04-29 22:07:00,100.24,100.24,100.235,100.24,3000000.0
2008-04-29 22:08:00,100.24,100.24,100.225,100.23,9300000.0
2008-04-29 22:09:00,100.23,100.23,100.23,100.23,1200000.0
2008-04-29 22:10:00,100.23,100.24,100.23,100.24,1400000.0
2008-04-29 22:11:00,100.24,100.25,100.24,100.24,5400000.0
2008-04-29 22:12:00,100.24,100.245,100.24,100.245,1000000.0
2008-04-29 22:13:00,100.25,100.25,100.25,100.25,2800000.0
2008-04-29 22:14:00,100.255,100.29,100.245,100.26,30700000.0
2008-04-29 22:15:00,100.26,100.26,100.23,100.255,26400000.0
2008-04-29 22:16:00,100.26,100.315,100.25,100.28,18800000.0
2008-04-29 22:17:00,100.28,100.28,100.245,100.26,9400000.0
2008-04-29 22:18:00,100.26,100.26,100.25,100.25,6400000.0
2008-04-29 22:19:00,100.25,100.25,100.25,100.25,2000000.0
2008-04-29 22:20:00,100.25,100.25,100.22,100.22,3800000.0
2008-04-29 22:21:00,100.23,100.24,100.23,100.24,6600000.0
2008-04-29 22:22:00,100.24,100.24,100.23,100.23,5600000.0
2008-04-29 22:23:00,100.23,100.23,100.21,100.22,6400000.0
2008-04-29 22:24:00,100.23,100.23,100.22,100.23,4200000.0
2008-04-29 22:25:00,100.23,100.27,100.23,100.27,12800000.0
2008-04-29 22:26:00,100.27,100.28,100.25,100.27,12900000.0
2008-04-29 22:27:00,100.27,100.28,100.27,100.275,9400000.0
2008-04-29 22:28:00,100.27,100.28,100.27,100.27,5000000.0
2008-04-29 22:29:00,100.237,100.247,100.229,100.245,4200000.0
2008-04-29 22:30:00,100.265,100.265,100.24,100.26,29000000.0
2008-04-29 22:31:00,100.26,100.27,100.245,100.255,35500000.0
2008-04-29 22:32:00,100.26,100.265,100.25,100.25,5400000.0
2008-04-29 22:33:00,100.255,100.255,100.24,100.25,6000000.0
2008-04-29 22:34:00,100.25,100.26,100.24,100.25,14800000.0
2008-04-29 22:35:00,100.245,100.26,100.24,100.25,8600000.0
2008-04-29 22:36:00,100.25,100.26,100.23,100.255,14000000.0
2008-04-29 22:37:00,100.25,100.27,100.245,100.25,6600000.0
2008-04-29 22:38:00,100.25,100.27,100.25,100.265,7400000.0
2008-04-29 22:39:00,100.26,100.26,100.225,100.24,22400000.0
2008-04-29 22:40:00,100.24,100.245,100.22,100.23,9000000.0
2008-04-29 22:41:00,100.245,100.245,100.235,100.235,2000000.0
2008-04-29 22:42:00,100.24,100.285,100.24,100.28,5600000.0
2008-04-29 22:43:00,100.285,100.31,100.265,100.3,12100000.0
2008-04-29 22:44:00,100.3,100.315,100.25,100.25,19300000.0
2008-04-29 22:45:00,100.25,100.265,100.24,100.265,19000000.0
2008-04-29 22:46:00,100.265,100.28,100.245,100.28,7400000.0
2008-04-29 22:47:00,100.28,100.29,100.27,100.27,8000000.0
2008-04-29 22:48:00,100.27,100.28,100.27,100.28,10600000.0
2008-04-29 22:49:00,100.28,100.28,100.26,100.27,7600000.0
2008-04-29 22:50:00,100.27,100.28,100.25,100.27,7800000.0
2008-04-29 22:51:00,100.27,100.29,100.25,100.27,9600000.0
2008-04-29 22:52:00,100.27,100.3,100.265,100.285,22900000.0
2008-04-29 22:53:00,100.29,100.295,100.285,100.285,12000000.0
2008-04-29 22:54:00,100.295,100.295,100.26,100.27,70100000.0
2008-04-29 22:55:00,100.265,100.27,100.25,100.25,26900000.0
2008-04-29 22:56:00,100.25,100.27,100.25,100.25,44500000.0
2008-04-29 22:57:00,100.25,100.26,100.25,100.25,4200000.0
2008-04-29 22:58:00,100.25,100.25,100.25,100.25,4400000.0
2008-04-29 22:59:00,100.25,100.25,100.25,100.25,5600000.0
2008-04-29 23:00:00,100.17,100.2,100.17,100.19,114800000.0
2008-04-29 23:01:00,100.214,100.214,100.161,100.172,81000000.0
2008-04-29 23:02:00,100.18,100.2,100.18,100.18,32800000.0
2008-04-29 23:03:00,100.19,100.27,100.18,100.18,27000000.0
2008-04-29 23:04:00,100.222,100.222,100.172,100.206,95600000.0
2008-04-29 23:05:00,100.18,100.21,100.18,100.21,46200000.0
2008-04-29 23:06:00,100.21,100.22,100.21,100.21,3000000.0
2008-04-29 23:07:00,100.21,100.28,100.21,100.28,3200000.0
2008-04-29 23:08:00,100.28,100.28,100.21,100.22,21100000.0
2008-04-29 23:09:00,100.22,100.22,100.2,100.2,5400000.0
2008-04-29 23:10:00,100.21,100.22,100.21,100.22,5200000.0
2008-04-29 23:11:00,100.22,100.22,100.18,100.21,11200000.0
2008-04-29 23:12:00,100.21,100.21,100.21,100.21,2800000.0
2008-04-29 23:13:00,100.21,100.21,100.21,100.21,800000.0
2008-04-29 23:14:00,100.19,100.22,100.18,100.2,7600000.0
2008-04-29 23:15:00,100.21,100.21,100.21,100.21,3200000.0
2008-04-29 23:16:00,100.21,100.21,100.21,100.21,1600000.0
2008-04-29 23:17:00,100.21,100.21,100.18,100.19,6400000.0
2008-04-29 23:18:00,100.19,100.2,100.19,100.2,1200000.0
2008-04-29 23:19:00,100.19,100.21,100.19,100.19,2000000.0
2008-04-29 23:20:00,100.19,100.21,100.19,100.2,3600000.0
2008-04-29 23:21:00,100.2,100.2,100.18,100.19,5600000.0
2008-04-29 23:22:00,100.19,100.19,100.19,100.19,2800000.0
2008-04-29 23:23:00,100.21,100.21,100.16,100.17,16900000.0
2008-04-29 23:24:00,100.17,100.17,100.17,100.17,6800000.0
2008-04-29 23:25:00,100.17,100.17,100.17,100.17,1200000.0
2008-04-29 23:26:00,100.17,100.19,100.17,100.19,7200000.0
2008-04-29 23:27:00,100.19,100.19,100.165,100.17,5400000.0
2008-04-29 23:28:00,100.203,100.209,100.161,100.165,16300000.0
2008-04-29 23:29:00,100.18,100.18,100.17,100.175,23800000.0
2008-04-29 23:30:00,100.2,100.2,100.144,100.164,44900000.0
2008-04-29 23:31:00,100.175,100.175,100.17,100.17,9800000.0
2008-04-29 23:32:00,100.18,100.18,100.17,100.17,8000000.0
2008-04-29 23:33:00,100.18,100.18,100.18,100.18,4000000.0
2008-04-29 23:34:00,100.18,100.18,100.18,100.18,4000000.0
2008-04-29 23:35:00,100.19,100.19,100.165,100.165,12200000.0
2008-04-29 23:36:00,100.17,100.175,100.17,100.175,1000000.0
2008-04-29 23:37:00,100.17,100.175,100.17,100.175,9500000.0
2008-04-29 23:38:00,100.18,100.18,100.18,100.18,3400000.0
2008-04-29 23:39:00,100.18,100.18,100.18,100.18,7600000.0
2008-04-29 23:40:00,100.187,100.194,100.141,100.166,112900000.0
2008-04-29 23:41:00,100.18,100.18,100.17,100.18,15900000.0
2008-04-29 23:42:00,100.18,100.185,100.165,100.17,40900000.0
2008-04-29 23:43:00,100.165,100.17,100.165,100.17,150000000.0
2008-04-29 23:44:00,100.17,100.18,100.165,100.17,214400000.0
2008-04-29 23:45:00,100.165,100.17,100.15,100.155,131600000.0
2008-04-29 23:46:00,100.155,100.16,100.155,100.16,9000000.0
2008-04-29 23:47:00,100.16,100.17,100.16,100.17,41900000.0
2008-04-29 23:48:00,100.17,100.2,100.17,100.2,118600000.0
2008-04-29 23:49:00,100.19,100.2,100.19,100.2,52200000.0
2008-04-29 23:50:00,100.2,100.22,100.18,100.22,59200000.0
2008-04-29 23:51:00,100.22,100.3,100.22,100.24,14800000.0
2008-04-29 23:52:00,100.265,100.275,100.21,100.21,10400000.0
2008-04-29 23:53:00,100.21,100.21,100.21,100.21,3600000.0
2008-04-29 23:54:00,100.21,100.31,100.21,100.225,7800000.0
2008-04-29 23:55:00,100.23,100.265,100.23,100.255,3400000.0
2008-04-29 23:56:00,100.25,100.25,100.235,100.235,4800000.0
2008-04-29 23:57:00,100.235,100.24,100.235,100.235,3200000.0
2008-04-29 23:58:00,100.235,100.235,100.19,100.21,130900000.0
2008-04-29 23:59:00,100.22,100.22,100.21,100.21,85800000.0
2008-04-30 00:00:00,100.21,100.22,100.15,100.21,104400000.0
2008-04-30 00:01:00,100.195,100.24,100.185,100.22,9700000.0
2008-04-30 00:02:00,100.22,100.22,100.195,100.215,5800000.0
2008-04-30 00:03:00,100.21,100.22,100.195,100.21,11000000.0
2008-04-30 00:04:00,100.215,100.22,100.215,100.22,1000000.0
2008-04-30 00:05:00,100.22,100.22,100.185,100.215,10700000.0
2008-04-30 00:06:00,100.21,100.22,100.205,100.215,13400000.0
2008-04-30 00:07:00,100.21,100.215,100.205,100.205,5300000.0
2008-04-30 00:08:00,100.22,100.22,100.205,100.21,28700000.0
2008-04-30 00:09:00,100.215,100.215,100.2,100.205,17400000.0
2008-04-30 00:10:00,100.21,100.21,100.205,100.205,600000.0
2008-04-30 00:11:00,100.21,100.21,100.21,100.21,800000.0
2008-04-30 00:12:00,100.215,100.215,100.215,100.215,1400000.0
2008-04-30 00:13:00,100.215,100.215,100.185,100.195,13600000.0
2008-04-30 00:14:00,100.185,100.195,100.185,100.185,5400000.0
2008-04-30 00:15:00,100.18,100.19,100.165,100.18,25800000.0
2008-04-30 00:16:00,100.185,100.19,100.175,100.19,5600000.0
2008-04-30 00:17:00,100.19,100.195,100.19,100.19,1600000.0
2008-04-30 00:18:00,100.19,100.19,100.19,100.19,400000.0
2008-04-30 00:19:00,100.19,100.19,100.19,100.19,4000000.0
2008-04-30 00:20:00,100.195,100.2,100.19,100.195,4000000.0
2008-04-30 00:21:00,100.195,100.22,100.195,100.22,2000000.0
2008-04-30 00:22:00,100.22,100.225,100.22,100.22,10800000.0
2008-04-30 00:23:00,100.225,100.265,100.225,100.255,11700000.0
2008-04-30 00:24:00,100.26,100.27,100.25,100.25,7500000.0
2008-04-30 00:25:00,100.25,100.25,100.25,100.25,1600000.0
2008-04-30 00:26:00,100.25,100.26,100.25,100.255,4000000.0
2008-04-30 00:27:00,100.255,100.26,100.255,100.255,2800000.0
2008-04-30 00:28:00,100.255,100.255,100.25,100.25,3400000.0
2008-04-30 00:29:00,100.245,100.255,100.245,100.25,2200000.0
2008-04-30 00:30:00,100.25,100.25,100.245,100.25,1600000.0
2008-04-30 00:31:00,100.25,100.265,100.24,100.245,5500000.0
2008-04-30 00:32:00,100.245,100.26,100.245,100.245,4400000.0
2008-04-30 00:33:00,100.245,100.25,100.23,100.25,7100000.0
2008-04-30 00:34:00,100.255,100.285,100.255,100.275,2600000.0
2008-04-30 00:35:00,100.275,100.285,100.275,100.275,5200000.0
2008-04-30 00:36:00,100.275,100.3,100.275,100.275,8300000.0
2008-04-30 00:37:00,100.28,100.295,100.27,100.27,2800000.0
2008-04-30 00:38:00,100.265,100.27,100.26,100.26,2400000.0
2008-04-30 00:39:00,100.26,100.275,100.26,100.27,2600000.0
2008-04-30 00:40:00,100.275,100.275,100.26,100.26,4300000.0
2008-04-30 00:41:00,100.255,100.255,100.24,100.25,2800000.0
2008-04-30 00:42:00,100.245,100.245,100.23,100.235,5700000.0
2008-04-30 00:43:00,100.235,100.265,100.235,100.25,12100000.0
2008-04-30 00:44:00,100.245,100.245,100.23,100.23,3400000.0
2008-04-30 00:45:00,100.23,100.235,100.225,100.23,1600000.0
2008-04-30 00:46:00,100.23,100.235,100.205,100.215,7400000.0
2008-04-30 00:47:00,100.215,100.225,100.215,100.225,3600000.0
2008-04-30 00:48:00,100.23,100.23,100.215,100.22,3800000.0
2008-04-30 00:49:00,100.22,100.235,100.215,100.225,25600000.0
2008-04-30 00:50:00,100.22,100.23,100.19,100.21,126500000.0
2008-04-30 00:51:00,100.19,100.19,100.15,100.15,190300000.0
2008-04-30 00:52:00,100.15,100.16,100.14,100.16,173600000.0
2008-04-30 00:53:00,100.16,100.16,100.14,100.16,240900000.0
2008-04-30 00:54:00,100.16,100.18,100.16,100.18,31500000.0
2008-04-30 00:55:00,100.18,100.18,100.16,100.17,61600000.0
2008-04-30 00:56:00,100.17,100.18,100.15,100.15,36200000.0
2008-04-30 00:57:00,100.15,100.16,100.15,100.16,279600000.0
2008-04-30 00:58:00,100.16,100.18,100.16,100.16,80400000.0
2008-04-30 00:59:00,100.17,100.21,100.16,100.19,199000000.0
2008-04-30 01:00:00,100.19,100.2,100.18,100.19,207400000.0
2008-04-30 01:01:00,100.19,100.2,100.19,100.19,86200000.0
2008-04-30 01:02:00,100.19,100.21,100.19,100.2,202000000.0
2008-04-30 01:03:00,100.2,100.21,100.2,100.21,36900000.0
2008-04-30 01:04:00,100.21,100.21,100.21,100.21,18900000.0
2008-04-30 01:05:00,100.21,100.21,100.19,100.21,165400000.0
2008-04-30 01:06:00,100.21,100.21,100.14,100.14,74000000.0
2008-04-30 01:07:00,100.14,100.16,100.12,100.16,362900000.0
2008-04-30 01:08:00,100.16,100.16,100.14,100.14,165500000.0
2008-04-30 01:09:00,100.14,100.15,100.11,100.12,126400000.0
2008-04-30 01:10:00,100.12,100.13,100.08,100.1,180700000.0
2008-04-30 01:11:00,100.11,100.13,100.1,100.12,25700000.0
2008-04-30 01:12:00,100.12,100.14,100.12,100.13,47500000.0
2008-04-30 01:13:00,100.13,100.13,100.11,100.11,85900000.0
2008-04-30 01:14:00,100.11,100.13,100.11,100.11,69600000.0
2008-04-30 01:15:00,100.11,100.12,100.11,100.11,106700000.0
2008-04-30 01:16:00,100.11,100.14,100.11,100.14,97600000.0
2008-04-30 01:17:00,100.14,100.14,100.14,100.14,20800000.0
2008-04-30 01:18:00,100.14,100.14,100.13,100.13,28800000.0
2008-04-30 01:19:00,100.13,100.14,100.13,100.13,24300000.0
2008-04-30 01:20:00,100.13,100.14,100.13,100.14,80100000.0
2008-04-30 01:21:00,100.14,100.15,100.14,100.15,48800000.0
2008-04-30 01:22:00,100.15,100.16,100.15,100.16,103400000.0
2008-04-30 01:23:00,100.16,100.18,100.16,100.16,109200000.0
2008-04-30 01:24:00,100.16,100.17,100.16,100.16,35200000.0
2008-04-30 01:25:00,100.16,100.16,100.16,100.16,7200000.0
2008-04-30 01:26:00,100.16,100.16,100.15,100.15,37400000.0
2008-04-30 01:27:00,100.16,100.16,100.14,100.14,42800000.0
2008-04-30 01:28:00,100.16,100.16,100.14,100.14,30200000.0
2008-04-30 01:29:00,100.13,100.16,100.12,100.13,89300000.0
2008-04-30 01:30:00,100.13,100.13,100.11,100.13,129100000.0
2008-04-30 01:31:00,100.13,100.14,100.12,100.14,383200001.0
2008-04-30 01:32:00,100.12,100.13,100.11,100.11,72100000.0
2008-04-30 01:33:00,100.12,100.14,100.12,100.12,91800000.0
2008-04-30 01:34:00,100.12,100.16,100.12,100.14,322000000.0
2008-04-30 01:35:00,100.15,100.16,100.13,100.16,206400000.0
2008-04-30 01:36:00,100.15,100.17,100.14,100.15,291500000.0
2008-04-30 01:37:00,100.15,100.17,100.13,100.13,234200000.0
2008-04-30 01:38:00,100.13,100.14,100.13,100.14,136100000.0
2008-04-30 01:39:00,100.14,100.15,100.11,100.12,63200000.0
2008-04-30 01:40:00,100.12,100.13,100.12,100.13,7200000.0
2008-04-30 01:41:00,100.13,100.13,100.09,100.09,78600000.0
2008-04-30 01:42:00,100.1,100.13,100.1,100.12,56500000.0
2008-04-30 01:43:00,100.11,100.12,100.11,100.12,10600000.0
2008-04-30 01:44:00,100.11,100.13,100.11,100.11,16500000.0
2008-04-30 01:45:00,100.11,100.13,100.11,100.13,38500000.0
2008-04-30 01:46:00,100.13,100.13,100.12,100.13,67700000.0
2008-04-30 01:47:00,100.13,100.13,100.13,100.13,24500000.0
2008-04-30 01:48:00,100.13,100.13,100.11,100.12,67600000.0
2008-04-30 01:49:00,100.12,100.12,100.095,100.1,53700000.0
2008-04-30 01:50:00,100.1,100.16,100.1,100.15,242300000.0
2008-04-30 01:51:00,100.16,100.16,100.13,100.16,267200000.0
2008-04-30 01:52:00,100.16,100.17,100.16,100.16,352200000.0
2008-04-30 01:53:00,100.16,100.19,100.16,100.17,177600000.0
2008-04-30 01:54:00,100.16,100.18,100.16,100.17,293900002.0
2008-04-30 01:55:00,100.17,100.17,100.16,100.16,365600002.0
2008-04-30 01:56:00,100.16,100.17,100.16,100.16,305000001.0
2008-04-30 01:57:00,100.16,100.19,100.13,100.17,283600000.0
2008-04-30 01:58:00,100.18,100.19,100.175,100.18,181900000.0
2008-04-30 01:59:00,100.18,100.21,100.18,100.2,137400000.0
2008-04-30 02:00:00,100.19,100.19,100.14,100.15,242200000.0
2008-04-30 02:01:00,100.15,100.17,100.13,100.15,94800000.0
2008-04-30 02:02:00,100.15,100.16,100.13,100.13,128600000.0
2008-04-30 02:03:00,100.14,100.16,100.13,100.16,141700000.0
2008-04-30 02:04:00,100.15,100.19,100.14,100.18,194000000.0
2008-04-30 02:05:00,100.18,100.195,100.17,100.18,99300000.0
2008-04-30 02:06:00,100.18,100.19,100.16,100.19,134700000.0
2008-04-30 02:07:00,100.18,100.22,100.18,100.22,128200000.0
2008-04-30 02:08:00,100.21,100.22,100.19,100.21,200500000.0
2008-04-30 02:09:00,100.21,100.22,100.19,100.2,124100000.0
2008-04-30 02:10:00,100.2,100.23,100.2,100.22,143600000.0
2008-04-30 02:11:00,100.22,100.22,100.21,100.21,18800000.0
2008-04-30 02:12:00,100.21,100.21,100.18,100.2,135300000.0
2008-04-30 02:13:00,100.2,100.2,100.19,100.19,22500000.0
2008-04-30 02:14:00,100.19,100.2,100.19,100.19,109700000.0
2008-04-30 02:15:00,100.19,100.19,100.17,100.17,394700001.0
2008-04-30 02:16:00,100.17,100.18,100.17,100.17,189000000.0
2008-04-30 02:17:00,100.18,100.2,100.18,100.19,152100000.0
2008-04-30 02:18:00,100.19,100.245,100.19,100.225,280100000.0
2008-04-30 02:19:00,100.22,100.24,100.19,100.21,318000000.0
2008-04-30 02:20:00,100.21,100.22,100.19,100.22,291500000.0
2008-04-30 02:21:00,100.215,100.255,100.18,100.23,364700000.0
2008-04-30 02:22:00,100.22,100.245,100.22,100.245,21400000.0
2008-04-30 02:23:00,100.245,100.25,100.22,100.23,56600000.0
2008-04-30 02:24:00,100.23,100.23,100.21,100.215,56400000.0
2008-04-30 02:25:00,100.21,100.21,100.165,100.17,83600000.0
2008-04-30 02:26:00,100.17,100.19,100.15,100.165,124800000.0
2008-04-30 02:27:00,100.165,100.19,100.165,100.18,40000000.0
2008-04-30 02:28:00,100.18,100.19,100.17,100.19,225400000.0
2008-04-30 02:29:00,100.195,100.2,100.18,100.19,39200000.0
2008-04-30 02:30:00,100.19,100.215,100.19,100.21,58100000.0
2008-04-30 02:31:00,100.21,100.225,100.2,100.215,73700000.0
2008-04-30 02:32:00,100.21,100.225,100.18,100.18,285400000.0
2008-04-30 02:33:00,100.18,100.19,100.17,100.18,287600000.0
2008-04-30 02:34:00,100.19,100.21,100.18,100.21,467000000.0
2008-04-30 02:35:00,100.2,100.23,100.195,100.21,431700000.0
2008-04-30 02:36:00,100.19,100.225,100.19,100.225,233400000.0
2008-04-30 02:37:00,100.22,100.235,100.22,100.235,116600000.0
2008-04-30 02:38:00,100.24,100.25,100.23,100.24,79700000.0
2008-04-30 02:39:00,100.245,100.25,100.245,100.25,17300000.0
2008-04-30 02:40:00,100.25,100.275,100.25,100.265,97700000.0
2008-04-30 02:41:00,100.265,100.28,100.255,100.26,80600000.0
2008-04-30 02:42:00,100.265,100.285,100.245,100.285,56300000.0
2008-04-30 02:43:00,100.28,100.3,100.26,100.265,86900000.0
2008-04-30 02:44:00,100.265,100.28,100.265,100.28,18500000.0
2008-04-30 02:45:00,100.28,100.3,100.28,100.29,31800000.0
2008-04-30 02:46:00,100.29,100.3,100.29,100.3,18200000.0
2008-04-30 02:47:00,100.3,100.31,100.265,100.285,83200000.0
2008-04-30 02:48:00,100.285,100.295,100.25,100.265,57800000.0
2008-04-30 02:49:00,100.275,100.275,100.255,100.275,50900000.0
2008-04-30 02:50:00,100.275,100.285,100.26,100.265,46600000.0
2008-04-30 02:51:00,100.27,100.285,100.27,100.275,47300000.0
2008-04-30 02:52:00,100.275,100.275,100.255,100.265,42900000.0
2008-04-30 02:53:00,100.275,100.295,100.275,100.295,15100000.0
2008-04-30 02:54:00,100.295,100.295,100.26,100.26,46600000.0
2008-04-30 02:55:00,100.265,100.28,100.21,100.25,486900000.0
2008-04-30 02:56:00,100.255,100.255,100.215,100.22,42400000.0
2008-04-30 02:57:00,100.22,100.25,100.185,100.2,43600000.0
2008-04-30 02:58:00,100.185,100.205,100.18,100.2,64200000.0
2008-04-30 02:59:00,100.2,100.235,100.2,100.23,75700000.0
2008-04-30 03:00:00,100.23,100.245,100.21,100.22,79000000.0
2008-04-30 03:01:00,100.21,100.21,100.195,100.205,30100000.0
2008-04-30 03:02:00,100.21,100.225,100.21,100.215,36900000.0
2008-04-30 03:03:00,100.22,100.255,100.22,100.255,59000000.0
2008-04-30 03:04:00,100.26,100.265,100.245,100.25,41600000.0
2008-04-30 03:05:00,100.235,100.235,100.235,100.235,7200000.0
2008-04-30 03:06:00,100.24,100.245,100.235,100.245,64900000.0
2008-04-30 03:07:00,100.24,100.24,100.235,100.235,7600000.0
2008-04-30 03:08:00,100.235,100.235,100.23,100.23,5200000.0
2008-04-30 03:09:00,100.23,100.235,100.215,100.22,77000000.0
2008-04-30 03:10:00,100.22,100.22,100.2,100.2,171300000.0
2008-04-30 03:11:00,100.2,100.23,100.2,100.23,61300000.0
2008-04-30 03:12:00,100.23,100.23,100.22,100.225,95400000.0
2008-04-30 03:13:00,100.225,100.225,100.22,100.22,54400000.0
2008-04-30 03:14:00,100.21,100.22,100.205,100.21,235000000.0
2008-04-30 03:15:00,100.2,100.24,100.2,100.235,157600000.0
2008-04-30 03:16:00,100.235,100.25,100.215,100.245,83400000.0
2008-04-30 03:17:00,100.245,100.245,100.245,100.245,14400000.0
2008-04-30 03:18:00,100.245,100.245,100.235,100.235,15700000.0
2008-04-30 03:19:00,100.23,100.23,100.22,100.22,26800000.0
2008-04-30 03:20:00,100.22,100.24,100.22,100.23,49000000.0
2008-04-30 03:21:00,100.23,100.245,100.23,100.235,46600000.0
2008-04-30 03:22:00,100.245,100.245,100.235,100.24,50200000.0
2008-04-30 03:23:00,100.24,100.26,100.22,100.22,47100000.0
2008-04-30 03:24:00,100.235,100.235,100.22,100.225,42800000.0
2008-04-30 03:25:00,100.225,100.225,100.225,100.225,12000000.0
2008-04-30 03:26:00,100.225,100.225,100.225,100.225,24000000.0
2008-04-30 03:27:00,100.235,100.25,100.225,100.245,29400000.0
2008-04-30 03:28:00,100.235,100.235,100.23,100.23,12900000.0
2008-04-30 03:29:00,100.235,100.235,100.23,100.23,67600000.0
2008-04-30 03:30:00,100.23,100.23,100.22,100.22,45100000.0
2008-04-30 03:31:00,100.22,100.24,100.21,100.23,362700000.0
2008-04-30 03:32:00,100.23,100.24,100.23,100.23,161200000.0
2008-04-30 03:33:00,100.23,100.255,100.23,100.23,218700000.0
2008-04-30 03:34:00,100.23,100.245,100.23,100.24,27200000.0
2008-04-30 03:35:00,100.235,100.245,100.235,100.245,34300000.0
2008-04-30 03:36:00,100.245,100.27,100.24,100.26,83900000.0
2008-04-30 03:37:00,100.26,100.26,100.25,100.26,35800000.0
2008-04-30 03:38:00,100.26,100.26,100.26,100.26,800000.0
2008-04-30 03:39:00,100.26,100.26,100.26,100.26,1200000.0
2008-04-30 03:40:00,100.26,100.28,100.255,100.28,40800000.0
2008-04-30 03:41:00,100.28,100.285,100.27,100.285,50600000.0
2008-04-30 03:42:00,100.29,100.29,100.28,100.28,14400000.0
2008-04-30 03:43:00,100.28,100.28,100.22,100.235,302300000.0
2008-04-30 03:44:00,100.235,100.255,100.225,100.25,189400000.0
2008-04-30 03:45:00,100.25,100.3,100.245,100.295,73800000.0
2008-04-30 03:46:00,100.3,100.325,100.275,100.285,118100000.0
2008-04-30 03:47:00,100.29,100.295,100.26,100.26,47100000.0
2008-04-30 03:48:00,100.265,100.29,100.25,100.29,28000000.0
2008-04-30 03:49:00,100.29,100.305,100.265,100.28,94700000.0
2008-04-30 03:50:00,100.285,100.29,100.265,100.265,31400000.0
2008-04-30 03:51:00,100.27,100.275,100.265,100.275,23900000.0
2008-04-30 03:52:00,100.27,100.27,100.245,100.25,86700000.0
2008-04-30 03:53:00,100.255,100.255,100.245,100.25,54100000.0
2008-04-30 03:54:00,100.255,100.27,100.245,100.245,40000000.0
2008-04-30 03:55:00,100.25,100.285,100.25,100.285,35300000.0
2008-04-30 03:56:00,100.285,100.285,100.25,100.25,114200000.0
2008-04-30 03:57:00,100.25,100.27,100.245,100.26,60200000.0
2008-04-30 03:58:00,100.25,100.26,100.24,100.25,180800000.0
2008-04-30 03:59:00,100.25,100.275,100.24,100.25,77200000.0
2008-04-30 04:00:00,100.29,100.3,100.25,100.27,262799999.0
2008-04-30 04:01:00,100.27,100.275,100.255,100.255,27600000.0
2008-04-30 04:02:00,100.255,100.265,100.245,100.255,54100000.0
2008-04-30 04:03:00,100.255,100.27,100.245,100.245,55400000.0
2008-04-30 04:04:00,100.245,100.27,100.245,100.255,88500000.0
2008-04-30 04:05:00,100.255,100.28,100.245,100.25,70200000.0
2008-04-30 04:06:00,100.245,100.245,100.22,100.22,194000000.0
2008-04-30 04:07:00,100.22,100.26,100.21,100.24,316600000.0
2008-04-30 04:08:00,100.24,100.24,100.215,100.24,42300000.0
2008-04-30 04:09:00,100.24,100.24,100.21,100.215,88100000.0
2008-04-30 04:10:00,100.21,100.215,100.2,100.21,284300000.0
2008-04-30 04:11:00,100.21,100.21,100.21,100.21,93700000.0
2008-04-30 04:12:00,100.22,100.24,100.215,100.24,108400000.0
2008-04-30 04:13:00,100.24,100.24,100.22,100.23,22900000.0
2008-04-30 04:14:00,100.23,100.24,100.23,100.24,17600000.0
2008-04-30 04:15:00,100.24,100.245,100.24,100.24,25900000.0
2008-04-30 04:16:00,100.245,100.245,100.24,100.245,24200000.0
2008-04-30 04:17:00,100.245,100.245,100.24,100.24,21500000.0
2008-04-30 04:18:00,100.24,100.245,100.24,100.24,16700000.0
2008-04-30 04:19:00,100.24,100.245,100.21,100.225,108800000.0
2008-04-30 04:20:00,100.22,100.235,100.22,100.235,46300000.0
2008-04-30 04:21:00,100.235,100.26,100.23,100.26,65700000.0
2008-04-30 04:22:00,100.265,100.265,100.23,100.235,153400000.0
2008-04-30 04:23:00,100.235,100.245,100.235,100.24,20800000.0
2008-04-30 04:24:00,100.24,100.255,100.23,100.235,108900000.0
2008-04-30 04:25:00,100.24,100.29,100.24,100.275,213300000.0
2008-04-30 04:26:00,100.275,100.28,100.25,100.26,61800000.0
2008-04-30 04:27:00,100.265,100.28,100.265,100.27,31200000.0
2008-04-30 04:28:00,100.27,100.295,100.25,100.295,69100000.0
2008-04-30 04:29:00,100.3,100.3,100.275,100.275,48400000.0
2008-04-30 04:30:00,100.275,100.31,100.275,100.3,55700000.0
2008-04-30 04:31:00,100.3,100.31,100.28,100.3,54800000.0
2008-04-30 04:32:00,100.3,100.3,100.265,100.285,71600000.0
2008-04-30 04:33:00,100.285,100.29,100.285,100.285,20800000.0
2008-04-30 04:34:00,100.285,100.29,100.26,100.275,44000000.0
2008-04-30 04:35:00,100.27,100.275,100.265,100.27,13600000.0
2008-04-30 04:36:00,100.27,100.275,100.265,100.275,22400000.0
2008-04-30 04:37:00,100.275,100.275,100.275,100.275,12000000.0
2008-04-30 04:38:00,100.275,100.31,100.255,100.26,50200000.0
2008-04-30 04:39:00,100.255,100.26,100.245,100.25,76400000.0
2008-04-30 04:40:00,100.25,100.25,100.24,100.24,19000000.0
2008-04-30 04:41:00,100.25,100.26,100.25,100.25,44600000.0
2008-04-30 04:42:00,100.25,100.255,100.25,100.25,30500000.0
2008-04-30 04:43:00,100.25,100.255,100.25,100.255,10400000.0
2008-04-30 04:44:00,100.25,100.26,100.25,100.25,37500000.0
2008-04-30 04:45:00,100.255,100.26,100.24,100.245,17000000.0
2008-04-30 04:46:00,100.245,100.25,100.24,100.25,46200000.0
2008-04-30 04:47:00,100.25,100.26,100.24,100.24,63800000.0
2008-04-30 04:48:00,100.25,100.25,100.245,100.245,23300000.0
2008-04-30 04:49:00,100.24,100.265,100.23,100.26,101300000.0
2008-04-30 04:50:00,100.265,100.275,100.26,100.265,62700000.0
2008-04-30 04:51:00,100.26,100.285,100.26,100.28,35900000.0
2008-04-30 04:52:00,100.28,100.29,100.28,100.29,33300000.0
2008-04-30 04:53:00,100.28,100.29,100.28,100.29,10800000.0
2008-04-30 04:54:00,100.29,100.295,100.275,100.28,102100000.0
2008-04-30 04:55:00,100.28,100.285,100.265,100.275,57500000.0
2008-04-30 04:56:00,100.27,100.27,100.255,100.265,21700000.0
2008-04-30 04:57:00,100.265,100.275,100.255,100.26,54400000.0
2008-04-30 04:58:00,100.26,100.26,100.245,100.255,94200000.0
2008-04-30 04:59:00,100.265,100.29,100.255,100.265,63600000.0
2008-04-30 05:00:00,100.265,100.275,100.265,100.275,12000000.0
2008-04-30 05:01:00,100.285,100.285,100.265,100.275,25800000.0
2008-04-30 05:02:00,100.275,100.275,100.27,100.27,6000000.0
2008-04-30 05:03:00,100.27,100.3,100.265,100.275,23300000.0
2008-04-30 05:04:00,100.28,100.285,100.24,100.24,23500000.0
2008-04-30 05:05:00,100.24,100.24,100.21,100.23,135300000.0
2008-04-30 05:06:00,100.21,100.225,100.2,100.2,95600000.0
2008-04-30 05:07:00,100.205,100.23,100.2,100.23,147300000.0
2008-04-30 05:08:00,100.23,100.23,100.2,100.21,9100000.0
2008-04-30 05:09:00,100.21,100.21,100.19,100.2,16400000.0
2008-04-30 05:10:00,100.205,100.22,100.2,100.21,49400000.0
2008-04-30 05:11:00,100.21,100.22,100.21,100.22,5900000.0
2008-04-30 05:12:00,100.22,100.22,100.22,100.22,6600000.0
2008-04-30 05:13:00,100.22,100.235,100.22,100.23,27400000.0
2008-04-30 05:14:00,100.23,100.23,100.22,100.22,7800000.0
2008-04-30 05:15:00,100.22,100.22,100.215,100.22,4000000.0
2008-04-30 05:16:00,100.23,100.25,100.23,100.245,21200000.0
2008-04-30 05:17:00,100.24,100.245,100.23,100.23,90300000.0
2008-04-30 05:18:00,100.235,100.255,100.22,100.23,258800000.0
2008-04-30 05:19:00,100.22,100.225,100.22,100.22,129200000.0
2008-04-30 05:20:00,100.22,100.245,100.22,100.245,98000000.0
2008-04-30 05:21:00,100.245,100.245,100.24,100.24,10800000.0
2008-04-30 05:22:00,100.24,100.245,100.24,100.24,37400000.0
2008-04-30 05:23:00,100.24,100.255,100.24,100.25,32800000.0
2008-04-30 05:24:00,100.25,100.25,100.22,100.24,93400000.0
2008-04-30 05:25:00,100.24,100.25,100.24,100.25,51200000.0
2008-04-30 05:26:00,100.25,100.25,100.24,100.24,104800000.0
2008-04-30 05:27:00,100.245,100.27,100.245,100.26,22000000.0
2008-04-30 05:28:00,100.25,100.25,100.24,100.24,94400000.0
2008-04-30 05:29:00,100.24,100.28,100.24,100.245,160900000.0
2008-04-30 05:30:00,100.24,100.255,100.24,100.245,48100000.0
2008-04-30 05:31:00,100.25,100.265,100.25,100.265,24400000.0
2008-04-30 05:32:00,100.265,100.265,100.265,100.265,7200000.0
2008-04-30 05:33:00,100.265,100.265,100.255,100.265,19100000.0
2008-04-30 05:34:00,100.26,100.265,100.25,100.25,35000000.0
2008-04-30 05:35:00,100.25,100.275,100.25,100.27,17600000.0
2008-04-30 05:36:00,100.285,100.29,100.255,100.255,36300000.0
2008-04-30 05:37:00,100.255,100.275,100.25,100.255,26000000.0
2008-04-30 05:38:00,100.255,100.265,100.25,100.255,23100000.0
2008-04-30 05:39:00,100.255,100.265,100.255,100.265,26800000.0
2008-04-30 05:40:00,100.265,100.3,100.26,100.3,65000000.0
2008-04-30 05:41:00,100.3,100.3,100.25,100.265,93600000.0
2008-04-30 05:42:00,100.265,100.265,100.255,100.255,55300000.0
2008-04-30 05:43:00,100.255,100.265,100.25,100.25,85200000.0
2008-04-30 05:44:00,100.25,100.255,100.245,100.25,36600000.0
2008-04-30 05:45:00,100.25,100.28,100.24,100.255,57800000.0
2008-04-30 05:46:00,100.255,100.29,100.25,100.27,115800000.0
2008-04-30 05:47:00,100.275,100.275,100.27,100.27,9500000.0
2008-04-30 05:48:00,100.27,100.27,100.255,100.26,42200000.0
2008-04-30 05:49:00,100.26,100.265,100.255,100.255,12700000.0
2008-04-30 05:50:00,100.255,100.255,100.255,100.255,9600000.0
2008-04-30 05:51:00,100.255,100.255,100.25,100.25,6700000.0
2008-04-30 05:52:00,100.25,100.255,100.245,100.255,13200000.0
2008-04-30 05:53:00,100.255,100.255,100.25,100.255,16600000.0
2008-04-30 05:54:00,100.255,100.265,100.255,100.26,75900000.0
2008-04-30 05:55:00,100.26,100.265,100.255,100.265,54900000.0
2008-04-30 05:56:00,100.265,100.275,100.265,100.275,14400000.0
2008-04-30 05:57:00,100.275,100.3,100.275,100.28,280400000.0
2008-04-30 05:58:00,100.29,100.29,100.28,100.28,171200000.0
2008-04-30 05:59:00,100.29,100.305,100.28,100.3,106800000.0
2008-04-30 06:00:00,100.29,100.305,100.255,100.285,69500000.0
2008-04-30 06:01:00,100.272,100.288,100.247,100.278,84400000.0
2008-04-30 06:02:00,100.285,100.315,100.285,100.315,17200000.0
2008-04-30 06:03:00,100.31,100.31,100.31,100.31,2400000.0
2008-04-30 06:04:00,100.3,100.315,100.295,100.315,17500000.0
2008-04-30 06:05:00,100.315,100.325,100.315,100.32,15800000.0
2008-04-30 06:06:00,100.32,100.325,100.26,100.275,105400000.0
2008-04-30 06:07:00,100.275,100.29,100.27,100.28,26200000.0
2008-04-30 06:08:00,100.28,100.28,100.255,100.255,31900000.0
2008-04-30 06:09:00,100.265,100.275,100.265,100.275,18000000.0
2008-04-30 06:10:00,100.275,100.285,100.275,100.285,12000000.0
2008-04-30 06:11:00,100.285,100.285,100.26,100.27,99400000.0
2008-04-30 06:12:00,100.265,100.275,100.265,100.27,102400000.0
2008-04-30 06:13:00,100.265,100.265,100.25,100.255,26700000.0
2008-04-30 06:14:00,100.255,100.26,100.255,100.255,28800000.0
2008-04-30 06:15:00,100.255,100.255,100.245,100.255,22300000.0
2008-04-30 06:16:00,100.255,100.255,100.255,100.255,12000000.0
2008-04-30 06:17:00,100.255,100.255,100.255,100.255,9600000.0
2008-04-30 06:18:00,100.25,100.255,100.245,100.245,57800000.0
2008-04-30 06:19:00,100.24,100.27,100.24,100.265,68700000.0
2008-04-30 06:20:00,100.26,100.275,100.26,100.265,34400000.0
2008-04-30 06:21:00,100.26,100.26,100.235,100.255,58100000.0
2008-04-30 06:22:00,100.25,100.25,100.25,100.25,4700000.0
2008-04-30 06:23:00,100.255,100.265,100.25,100.265,30300000.0
2008-04-30 06:24:00,100.265,100.29,100.265,100.27,20000000.0
2008-04-30 06:25:00,100.265,100.275,100.265,100.275,12900000.0
2008-04-30 06:26:00,100.275,100.29,100.27,100.275,16000000.0
2008-04-30 06:27:00,100.275,100.28,100.27,100.27,6800000.0
2008-04-30 06:28:00,100.27,100.275,100.25,100.27,18300000.0
2008-04-30 06:29:00,100.275,100.275,100.2,100.2,82800000.0
2008-04-30 06:30:00,100.2,100.24,100.2,100.235,131300000.0
2008-04-30 06:31:00,100.23,100.255,100.225,100.235,152300000.0
2008-04-30 06:32:00,100.23,100.235,100.215,100.215,59300000.0
2008-04-30 06:33:00,100.22,100.23,100.21,100.22,140700000.0
2008-04-30 06:34:00,100.225,100.23,100.22,100.23,58800000.0
2008-04-30 06:35:00,100.22,100.23,100.22,100.23,138000000.0
2008-04-30 06:36:00,100.23,100.24,100.22,100.23,84800000.0
2008-04-30 06:37:00,100.23,100.235,100.21,100.215,168900000.0
2008-04-30 06:38:00,100.215,100.225,100.215,100.225,88700000.0
2008-04-30 06:39:00,100.225,100.23,100.18,100.185,285200000.0
2008-04-30 06:40:00,100.185,100.2,100.18,100.19,290500000.0
2008-04-30 06:41:00,100.19,100.21,100.18,100.21,155300000.0
2008-04-30 06:42:00,100.21,100.21,100.2,100.2,159700000.0
2008-04-30 06:43:00,100.215,100.22,100.2,100.21,288500000.0
2008-04-30 06:44:00,100.21,100.23,100.18,100.18,827600000.0
2008-04-30 06:45:00,100.19,100.19,100.17,100.17,417000000.0
2008-04-30 06:46:00,100.17,100.19,100.17,100.17,228100000.0
2008-04-30 06:47:00,100.17,100.2,100.16,100.19,146000000.0
2008-04-30 06:48:00,100.195,100.215,100.19,100.21,49300000.0
2008-04-30 06:49:00,100.21,100.21,100.185,100.195,47400000.0
2008-04-30 06:50:00,100.19,100.195,100.19,100.19,28800000.0
2008-04-30 06:51:00,100.18,100.2,100.18,100.2,94200000.0
2008-04-30 06:52:00,100.205,100.22,100.2,100.215,168500000.0
2008-04-30 06:53:00,100.215,100.22,100.21,100.21,83600000.0
2008-04-30 06:54:00,100.215,100.225,100.215,100.22,93100000.0
2008-04-30 06:55:00,100.225,100.235,100.22,100.23,102100000.0
2008-04-30 06:56:00,100.23,100.245,100.225,100.23,21800000.0
2008-04-30 06:57:00,100.23,100.235,100.21,100.21,65000000.0
2008-04-30 06:58:00,100.21,100.245,100.21,100.245,89100000.0
2008-04-30 06:59:00,100.24,100.24,100.21,100.23,97400000.0
2008-04-30 07:00:00,100.23,100.25,100.22,100.25,758000000.0
2008-04-30 07:01:00,100.25,100.25,100.21,100.21,489900001.0
2008-04-30 07:02:00,100.21,100.21,100.17,100.175,557500001.0
2008-04-30 07:03:00,100.175,100.185,100.15,100.15,244000000.0
2008-04-30 07:04:00,100.155,100.2,100.15,100.17,471500000.0
2008-04-30 07:05:00,100.16,100.17,100.13,100.15,480400000.0
2008-04-30 07:06:00,100.14,100.16,100.14,100.15,133900000.0
2008-04-30 07:07:00,100.145,100.165,100.14,100.16,86400000.0
2008-04-30 07:08:00,100.16,100.185,100.16,100.18,39600000.0
2008-04-30 07:09:00,100.18,100.18,100.165,100.18,31500000.0
2008-04-30 07:10:00,100.18,100.19,100.17,100.19,109400000.0
2008-04-30 07:11:00,100.19,100.2,100.19,100.19,16000000.0
2008-04-30 07:12:00,100.19,100.195,100.17,100.18,74900000.0
2008-04-30 07:13:00,100.18,100.205,100.18,100.205,88300000.0
2008-04-30 07:14:00,100.21,100.225,100.205,100.22,130700000.0
2008-04-30 07:15:00,100.22,100.23,100.21,100.225,37400000.0
2008-04-30 07:16:00,100.225,100.23,100.21,100.21,19300000.0
2008-04-30 07:17:00,100.21,100.225,100.18,100.2,147500000.0
2008-04-30 07:18:00,100.19,100.205,100.19,100.2,15700000.0
2008-04-30 07:19:00,100.2,100.225,100.17,100.22,40300000.0
2008-04-30 07:20:00,100.22,100.22,100.22,100.22,6700000.0
2008-04-30 07:21:00,100.22,100.22,100.205,100.21,56200000.0
2008-04-30 07:22:00,100.21,100.24,100.21,100.21,76400000.0
2008-04-30 07:23:00,100.215,100.215,100.18,100.185,130800000.0
2008-04-30 07:24:00,100.195,100.195,100.185,100.185,108400000.0
2008-04-30 07:25:00,100.19,100.19,100.18,100.18,125600000.0
2008-04-30 07:26:00,100.17,100.185,100.155,100.18,83500000.0
2008-04-30 07:27:00,100.175,100.175,100.14,100.16,45400000.0
2008-04-30 07:28:00,100.16,100.18,100.145,100.155,94100000.0
2008-04-30 07:29:00,100.145,100.175,100.14,100.16,74100000.0
2008-04-30 07:30:00,100.16,100.17,100.15,100.155,68400000.0
2008-04-30 07:31:00,100.15,100.16,100.12,100.145,78200000.0
2008-04-30 07:32:00,100.145,100.155,100.115,100.12,106500000.0
2008-04-30 07:33:00,100.115,100.145,100.115,100.14,60200000.0
2008-04-30 07:34:00,100.145,100.15,100.135,100.14,84400000.0
2008-04-30 07:35:00,100.14,100.15,100.135,100.14,31600000.0
2008-04-30 07:36:00,100.14,100.17,100.14,100.16,43600000.0
2008-04-30 07:37:00,100.165,100.175,100.15,100.16,28800000.0
2008-04-30 07:38:00,100.16,100.18,100.16,100.18,43000000.0
2008-04-30 07:39:00,100.175,100.195,100.16,100.19,129800000.0
2008-04-30 07:40:00,100.185,100.205,100.165,100.165,67700000.0
2008-04-30 07:41:00,100.165,100.185,100.16,100.185,42000000.0
2008-04-30 07:42:00,100.185,100.185,100.17,100.17,19700000.0
2008-04-30 07:43:00,100.175,100.205,100.17,100.195,63800000.0
2008-04-30 07:44:00,100.195,100.21,100.185,100.195,44200000.0
2008-04-30 07:45:00,100.205,100.205,100.18,100.19,62300000.0
2008-04-30 07:46:00,100.185,100.2,100.18,100.2,97900000.0
2008-04-30 07:47:00,100.195,100.2,100.175,100.2,6700000.0
2008-04-30 07:48:00,100.2,100.2,100.18,100.19,57400000.0
2008-04-30 07:49:00,100.19,100.2,100.18,100.18,10200000.0
2008-04-30 07:50:00,100.185,100.195,100.16,100.175,38300000.0
2008-04-30 07:51:00,100.17,100.19,100.17,100.175,15000000.0
2008-04-30 07:52:00,100.17,100.21,100.16,100.185,36200000.0
2008-04-30 07:53:00,100.185,100.205,100.165,100.175,79900000.0
2008-04-30 07:54:00,100.17,100.175,100.13,100.14,60000000.0
2008-04-30 07:55:00,100.14,100.145,100.11,100.12,33900000.0
2008-04-30 07:56:00,100.125,100.13,100.12,100.13,23300000.0
2008-04-30 07:57:00,100.135,100.14,100.115,100.12,52800000.0
2008-04-30 07:58:00,100.12,100.15,100.12,100.14,116600000.0
2008-04-30 07:59:00,100.16,100.17,100.155,100.165,89100000.0
2008-04-30 08:00:00,100.165,100.17,100.14,100.17,58500000.0
2008-04-30 08:01:00,100.165,100.18,100.14,100.14,242500000.0
2008-04-30 08:02:00,100.14,100.155,100.12,100.12,92300000.0
2008-04-30 08:03:00,100.12,100.13,100.11,100.12,68000000.0
2008-04-30 08:04:00,100.11,100.11,100.065,100.08,117400000.0
2008-04-30 08:05:00,100.08,100.11,100.06,100.1,100400000.0
2008-04-30 08:06:00,100.1,100.12,100.1,100.12,93000000.0
2008-04-30 08:07:00,100.12,100.14,100.11,100.13,115000000.0
2008-04-30 08:08:00,100.13,100.155,100.12,100.14,180100000.0
2008-04-30 08:09:00,100.14,100.14,100.09,100.1,183500000.0
2008-04-30 08:10:00,100.1,100.13,100.1,100.12,362100000.0
2008-04-30 08:11:00,100.12,100.145,100.12,100.12,163900000.0
2008-04-30 08:12:00,100.12,100.14,100.11,100.13,252500000.0
2008-04-30 08:13:00,100.13,100.16,100.12,100.15,141800000.0
2008-04-30 08:14:00,100.15,100.16,100.14,100.14,155200000.0
2008-04-30 08:15:00,100.14,100.16,100.14,100.15,138900000.0
2008-04-30 08:16:00,100.15,100.155,100.14,100.14,88400000.0
2008-04-30 08:17:00,100.14,100.15,100.11,100.12,343800000.0
2008-04-30 08:18:00,100.12,100.15,100.12,100.14,309900000.0
2008-04-30 08:19:00,100.14,100.16,100.13,100.13,100300000.0
2008-04-30 08:20:00,100.13,100.15,100.12,100.13,227700000.0
2008-04-30 08:21:00,100.13,100.15,100.12,100.15,295300000.0
2008-04-30 08:22:00,100.15,100.2,100.13,100.2,192400000.0
2008-04-30 08:23:00,100.2,100.23,100.17,100.23,177800000.0
2008-04-30 08:24:00,100.23,100.25,100.2,100.22,276600000.0
2008-04-30 08:25:00,100.23,100.23,100.2,100.23,198100000.0
2008-04-30 08:26:00,100.23,100.23,100.14,100.14,244200000.0
2008-04-30 08:27:00,100.15,100.19,100.15,100.19,254400000.0
2008-04-30 08:28:00,100.18,100.18,100.17,100.18,109400000.0
2008-04-30 08:29:00,100.18,100.2,100.17,100.18,190300000.0
2008-04-30 08:30:00,100.18,100.19,100.16,100.17,214400000.0
2008-04-30 08:31:00,100.17,100.21,100.17,100.2,311500000.0
2008-04-30 08:32:00,100.2,100.21,100.19,100.21,187300000.0
2008-04-30 08:33:00,100.21,100.23,100.2,100.22,336900000.0
2008-04-30 08:34:00,100.22,100.24,100.21,100.22,270200000.0
2008-04-30 08:35:00,100.22,100.23,100.2,100.22,128700000.0
2008-04-30 08:36:00,100.22,100.24,100.2,100.23,310900000.0
2008-04-30 08:37:00,100.23,100.24,100.18,100.24,365700000.0
2008-04-30 08:38:00,100.23,100.24,100.22,100.24,363600000.0
2008-04-30 08:39:00,100.24,100.24,100.17,100.18,430100000.0
2008-04-30 08:40:00,100.19,100.2,100.17,100.19,277400000.0
2008-04-30 08:41:00,100.19,100.24,100.19,100.22,232400000.0
2008-04-30 08:42:00,100.22,100.25,100.22,100.25,372300000.0
2008-04-30 08:43:00,100.25,100.28,100.25,100.27,183400000.0
2008-04-30 08:44:00,100.26,100.28,100.23,100.24,188800000.0
2008-04-30 08:45:00,100.245,100.28,100.24,100.25,271700000.0
2008-04-30 08:46:00,100.25,100.26,100.22,100.24,367200000.0
2008-04-30 08:47:00,100.23,100.26,100.21,100.25,253000000.0
2008-04-30 08:48:00,100.25,100.27,100.24,100.27,407000000.0
2008-04-30 08:49:00,100.27,100.31,100.27,100.29,376000000.0
2008-04-30 08:50:00,100.29,100.31,100.26,100.3,314400000.0
2008-04-30 08:51:00,100.29,100.35,100.29,100.31,272900000.0
2008-04-30 08:52:00,100.31,100.32,100.29,100.295,130800000.0
2008-04-30 08:53:00,100.29,100.3,100.27,100.27,527400000.0
2008-04-30 08:54:00,100.27,100.29,100.26,100.27,458900000.0
2008-04-30 08:55:00,100.27,100.27,100.22,100.26,251000000.0
2008-04-30 08:56:00,100.26,100.27,100.24,100.265,169200000.0
2008-04-30 08:57:00,100.26,100.275,100.25,100.265,111800000.0
2008-04-30 08:58:00,100.27,100.29,100.25,100.285,119900000.0
2008-04-30 08:59:00,100.28,100.325,100.26,100.31,79200000.0
2008-04-30 09:00:00,100.31,100.32,100.29,100.31,42700000.0
2008-04-30 09:01:00,100.31,100.34,100.31,100.34,40600000.0
2008-04-30 09:02:00,100.33,100.36,100.32,100.35,14000000.0
2008-04-30 09:03:00,100.365,100.37,100.33,100.36,43000000.0
2008-04-30 09:04:00,100.36,100.38,100.34,100.34,143700000.0
2008-04-30 09:05:00,100.345,100.445,100.34,100.41,70400000.0
2008-04-30 09:06:00,100.41,100.425,100.39,100.4,45200000.0
2008-04-30 09:07:00,100.4,100.41,100.37,100.4,34200000.0
2008-04-30 09:08:00,100.4,100.41,100.39,100.39,38000000.0
2008-04-30 09:09:00,100.395,100.435,100.39,100.43,29600000.0
2008-04-30 09:10:00,100.435,100.435,100.395,100.4,30000000.0
2008-04-30 09:11:00,100.405,100.425,100.38,100.4,21800000.0
2008-04-30 09:12:00,100.405,100.445,100.39,100.44,34800000.0
2008-04-30 09:13:00,100.44,100.45,100.395,100.405,67800000.0
2008-04-30 09:14:00,100.41,100.42,100.385,100.385,37800000.0
2008-04-30 09:15:00,100.38,100.41,100.38,100.395,20400000.0
2008-04-30 09:16:00,100.39,100.405,100.38,100.4,23400000.0
2008-04-30 09:17:00,100.4,100.405,100.385,100.4,33900000.0
2008-04-30 09:18:00,100.4,100.4,100.38,100.395,14400000.0
2008-04-30 09:19:00,100.4,100.435,100.395,100.425,34800000.0
2008-04-30 09:20:00,100.42,100.435,100.41,100.41,24000000.0
2008-04-30 09:21:00,100.415,100.42,100.41,100.42,7000000.0
2008-04-30 09:22:00,100.42,100.42,100.4,100.415,18700000.0
2008-04-30 09:23:00,100.41,100.415,100.395,100.4,17400000.0
2008-04-30 09:24:00,100.4,100.42,100.39,100.42,9400000.0
2008-04-30 09:25:00,100.42,100.425,100.41,100.41,14200000.0
2008-04-30 09:26:00,100.41,100.42,100.41,100.41,14800000.0
2008-04-30 09:27:00,100.41,100.42,100.4,100.42,14600000.0
2008-04-30 09:28:00,100.425,100.45,100.42,100.45,19600000.0
2008-04-30 09:29:00,100.45,100.45,100.42,100.42,34600000.0
2008-04-30 09:30:00,100.425,100.465,100.42,100.445,58400000.0
2008-04-30 09:31:00,100.44,100.46,100.435,100.44,52000000.0
2008-04-30 09:32:00,100.45,100.46,100.415,100.45,40300000.0
2008-04-30 09:33:00,100.45,100.48,100.44,100.465,73200000.0
2008-04-30 09:34:00,100.47,100.475,100.435,100.44,97000000.0
2008-04-30 09:35:00,100.44,100.47,100.43,100.44,91100000.0
2008-04-30 09:36:00,100.44,100.46,100.44,100.45,75000000.0
2008-04-30 09:37:00,100.45,100.475,100.42,100.44,76600000.0
2008-04-30 09:38:00,100.44,100.44,100.44,100.44,3200000.0
2008-04-30 09:39:00,100.44,100.45,100.44,100.45,10200000.0
2008-04-30 09:40:00,100.45,100.465,100.45,100.46,12400000.0
2008-04-30 09:41:00,100.46,100.46,100.43,100.45,175700000.0
2008-04-30 09:42:00,100.45,100.45,100.415,100.43,42400000.0
2008-04-30 09:43:00,100.43,100.43,100.41,100.43,12400000.0
2008-04-30 09:44:00,100.43,100.43,100.43,100.43,6400000.0
2008-04-30 09:45:00,100.43,100.43,100.4,100.4,17600000.0
2008-04-30 09:46:00,100.4,100.42,100.4,100.42,229400000.0
2008-04-30 09:47:00,100.42,100.42,100.38,100.38,110000000.0
2008-04-30 09:48:00,100.39,100.4,100.375,100.39,47600000.0
2008-04-30 09:49:00,100.39,100.4,100.385,100.385,15800000.0
2008-04-30 09:50:00,100.39,100.4,100.39,100.4,9200000.0
2008-04-30 09:51:00,100.4,100.405,100.38,100.38,37500000.0
2008-04-30 09:52:00,100.38,100.41,100.38,100.39,16200000.0
2008-04-30 09:53:00,100.39,100.39,100.36,100.385,22600000.0
2008-04-30 09:54:00,100.38,100.38,100.34,100.35,48400000.0
2008-04-30 09:55:00,100.35,100.36,100.32,100.36,112400000.0
2008-04-30 09:56:00,100.36,100.395,100.35,100.38,57200000.0
2008-04-30 09:57:00,100.39,100.405,100.36,100.36,28200000.0
2008-04-30 09:58:00,100.365,100.37,100.35,100.37,23600000.0
2008-04-30 09:59:00,100.37,100.41,100.37,100.4,30000000.0
2008-04-30 10:00:00,100.4,100.41,100.39,100.4,49100000.0
2008-04-30 10:01:00,100.4,100.4,100.36,100.38,63400000.0
2008-04-30 10:02:00,100.38,100.38,100.33,100.34,90700000.0
2008-04-30 10:03:00,100.345,100.38,100.34,100.38,46600000.0
2008-04-30 10:04:00,100.38,100.39,100.355,100.36,43700000.0
2008-04-30 10:05:00,100.36,100.375,100.34,100.365,55100000.0
2008-04-30 10:06:00,100.36,100.385,100.36,100.38,27600000.0
2008-04-30 10:07:00,100.385,100.405,100.37,100.38,31400000.0
2008-04-30 10:08:00,100.37,100.385,100.335,100.35,63400000.0
2008-04-30 10:09:00,100.355,100.365,100.34,100.34,43900000.0
2008-04-30 10:10:00,100.335,100.36,100.315,100.33,40200000.0
2008-04-30 10:11:00,100.325,100.345,100.31,100.325,79100000.0
2008-04-30 10:12:00,100.32,100.33,100.315,100.33,59300000.0
2008-04-30 10:13:00,100.32,100.355,100.32,100.33,48200000.0
2008-04-30 10:14:00,100.34,100.375,100.32,100.365,53100000.0
2008-04-30 10:15:00,100.36,100.38,100.345,100.37,50000000.0
2008-04-30 10:16:00,100.375,100.42,100.37,100.4,59800000.0
2008-04-30 10:17:00,100.4,100.41,100.38,100.41,43600000.0
2008-04-30 10:18:00,100.41,100.41,100.38,100.38,40000000.0
2008-04-30 10:19:00,100.38,100.42,100.38,100.42,34200000.0
2008-04-30 10:20:00,100.42,100.42,100.385,100.395,55900000.0
2008-04-30 10:21:00,100.39,100.39,100.375,100.39,27200000.0
2008-04-30 10:22:00,100.39,100.41,100.38,100.38,36000000.0
2008-04-30 10:23:00,100.38,100.39,100.35,100.36,94100000.0
2008-04-30 10:24:00,100.36,100.38,100.34,100.35,50800000.0
2008-04-30 10:25:00,100.35,100.36,100.2,100.34,62399999.0
2008-04-30 10:26:00,100.345,100.37,100.34,100.35,27200000.0
2008-04-30 10:27:00,100.355,100.365,100.325,100.325,32200000.0
2008-04-30 10:28:00,100.33,100.35,100.31,100.34,63800000.0
2008-04-30 10:29:00,100.34,100.35,100.31,100.325,49900000.0
2008-04-30 10:30:00,100.33,100.33,100.28,100.28,65200000.0
2008-04-30 10:31:00,100.285,100.29,100.27,100.28,39500000.0
2008-04-30 10:32:00,100.28,100.28,100.245,100.25,122300000.0
2008-04-30 10:33:00,100.245,100.27,100.23,100.24,135800000.0
2008-04-30 10:34:00,100.24,100.24,100.19,100.215,87300000.0
2008-04-30 10:35:00,100.21,100.225,100.14,100.19,85400000.0
2008-04-30 10:36:00,100.19,100.21,100.145,100.17,94000000.0
2008-04-30 10:37:00,100.165,100.18,100.11,100.175,106000000.0
2008-04-30 10:38:00,100.17,100.19,100.13,100.13,56600000.0
2008-04-30 10:39:00,100.13,100.18,100.12,100.17,80100000.0
2008-04-30 10:40:00,100.175,100.18,100.15,100.16,58700000.0
2008-04-30 10:41:00,100.155,100.18,100.135,100.17,58800000.0
2008-04-30 10:42:00,100.17,100.18,100.15,100.18,55200000.0
2008-04-30 10:43:00,100.18,100.24,100.17,100.21,80800000.0
2008-04-30 10:44:00,100.21,100.21,100.17,100.175,69900000.0
2008-04-30 10:45:00,100.175,100.19,100.155,100.18,58000000.0
2008-04-30 10:46:00,100.18,100.19,100.155,100.18,39600000.0
2008-04-30 10:47:00,100.18,100.18,100.16,100.17,10000000.0
2008-04-30 10:48:00,100.17,100.19,100.16,100.16,23400000.0
2008-04-30 10:49:00,100.165,100.185,100.16,100.18,39200000.0
2008-04-30 10:50:00,100.18,100.19,100.16,100.19,34000000.0
2008-04-30 10:51:00,100.19,100.2,100.18,100.18,27800000.0
2008-04-30 10:52:00,100.19,100.2,100.175,100.18,73500000.0
2008-04-30 10:53:00,100.18,100.2,100.15,100.16,92000000.0
2008-04-30 10:54:00,100.16,100.16,100.12,100.15,123000000.0
2008-04-30 10:55:00,100.145,100.19,100.13,100.145,152400000.0
2008-04-30 10:56:00,100.145,100.17,100.14,100.17,159100000.0
2008-04-30 10:57:00,100.175,100.19,100.15,100.175,112700000.0
2008-04-30 10:58:00,100.17,100.175,100.15,100.17,23000000.0
2008-04-30 10:59:00,100.17,100.2,100.165,100.2,29700000.0
2008-04-30 11:00:00,100.205,100.205,100.12,100.16,69700000.0
2008-04-30 11:01:00,100.16,100.18,100.14,100.155,156700000.0
2008-04-30 11:02:00,100.16,100.18,100.15,100.17,111000000.0
2008-04-30 11:03:00,100.175,100.18,100.09,100.11,209200000.0
2008-04-30 11:04:00,100.105,100.16,100.1,100.14,100000000.0
2008-04-30 11:05:00,100.14,100.2,100.13,100.18,76800000.0
2008-04-30 11:06:00,100.185,100.21,100.16,100.18,65000000.0
2008-04-30 11:07:00,100.18,100.215,100.16,100.2,81500000.0
2008-04-30 11:08:00,100.205,100.245,100.19,100.21,66300000.0
2008-04-30 11:09:00,100.21,100.275,100.21,100.275,38200000.0
2008-04-30 11:10:00,100.28,100.29,100.22,100.24,34300000.0
2008-04-30 11:11:00,100.24,100.265,100.22,100.26,50400000.0
2008-04-30 11:12:00,100.26,100.26,100.24,100.245,23400000.0
2008-04-30 11:13:00,100.24,100.295,100.24,100.28,35200000.0
2008-04-30 11:14:00,100.28,100.3,100.255,100.275,32400000.0
2008-04-30 11:15:00,100.28,100.29,100.265,100.27,40000000.0
2008-04-30 11:16:00,100.27,100.275,100.255,100.26,25000000.0
2008-04-30 11:17:00,100.26,100.28,100.25,100.28,17200000.0
2008-04-30 11:18:00,100.275,100.29,100.275,100.29,18600000.0
2008-04-30 11:19:00,100.29,100.31,100.265,100.265,31600000.0
2008-04-30 11:20:00,100.27,100.31,100.265,100.285,56700000.0
2008-04-30 11:21:00,100.28,100.32,100.28,100.315,31200000.0
2008-04-30 11:22:00,100.315,100.325,100.295,100.325,38200000.0
2008-04-30 11:23:00,100.33,100.33,100.28,100.305,33300000.0
2008-04-30 11:24:00,100.3,100.335,100.26,100.31,57600000.0
2008-04-30 11:25:00,100.31,100.315,100.26,100.27,50600000.0
2008-04-30 11:26:00,100.27,100.275,100.215,100.245,46000000.0
2008-04-30 11:27:00,100.25,100.29,100.25,100.26,59500000.0
2008-04-30 11:28:00,100.26,100.26,100.21,100.25,64500000.0
2008-04-30 11:29:00,100.24,100.25,100.23,100.24,13200000.0
2008-04-30 11:30:00,100.24,100.25,100.23,100.25,37200000.0
2008-04-30 11:31:00,100.25,100.26,100.23,100.245,49700000.0
2008-04-30 11:32:00,100.25,100.27,100.23,100.24,122100000.0
2008-04-30 11:33:00,100.235,100.285,100.235,100.28,200500000.0
2008-04-30 11:34:00,100.29,100.33,100.275,100.32,51400000.0
2008-04-30 11:35:00,100.33,100.35,100.32,100.325,25000000.0
2008-04-30 11:36:00,100.325,100.335,100.315,100.33,22200000.0
2008-04-30 11:37:00,100.33,100.37,100.325,100.345,48800000.0
2008-04-30 11:38:00,100.34,100.345,100.26,100.27,63200000.0
2008-04-30 11:39:00,100.27,100.275,100.25,100.26,37200000.0
2008-04-30 11:40:00,100.26,100.295,100.26,100.28,57500000.0
2008-04-30 11:41:00,100.29,100.29,100.255,100.265,47100000.0
2008-04-30 11:42:00,100.265,100.265,100.215,100.22,66200000.0
2008-04-30 11:43:00,100.22,100.235,100.21,100.22,48900000.0
2008-04-30 11:44:00,100.225,100.26,100.205,100.25,82700000.0
2008-04-30 11:45:00,100.25,100.255,100.225,100.24,73000000.0
2008-04-30 11:46:00,100.24,100.25,100.225,100.23,78700000.0
2008-04-30 11:47:00,100.23,100.23,100.195,100.195,58700000.0
2008-04-30 11:48:00,100.195,100.245,100.195,100.24,71900000.0
2008-04-30 11:49:00,100.24,100.25,100.23,100.245,32800000.0
2008-04-30 11:50:00,100.245,100.265,100.23,100.245,47400000.0
2008-04-30 11:51:00,100.245,100.255,100.23,100.24,44800000.0
2008-04-30 11:52:00,100.24,100.275,100.235,100.26,47100000.0
2008-04-30 11:53:00,100.26,100.27,100.225,100.23,149099999.0
2008-04-30 11:54:00,100.23,100.255,100.215,100.22,36100000.0
2008-04-30 11:55:00,100.22,100.23,100.165,100.215,122100000.0
2008-04-30 11:56:00,100.21,100.225,100.17,100.2,65000000.0
2008-04-30 11:57:00,100.2,100.24,100.19,100.215,46800000.0
2008-04-30 11:58:00,100.22,100.23,100.205,100.23,23800000.0
2008-04-30 11:59:00,100.23,100.25,100.225,100.245,49200000.0
2008-04-30 12:00:00,100.245,100.25,100.22,100.23,137400000.0
2008-04-30 12:01:00,100.23,100.26,100.23,100.26,86500000.0
2008-04-30 12:02:00,100.26,100.31,100.26,100.3,27800000.0
2008-04-30 12:03:00,100.305,100.305,100.275,100.28,25200000.0
2008-04-30 12:04:00,100.285,100.3,100.255,100.27,38500000.0
2008-04-30 12:05:00,100.265,100.275,100.24,100.245,41200000.0
2008-04-30 12:06:00,100.24,100.255,100.22,100.22,127100000.0
2008-04-30 12:07:00,100.225,100.25,100.215,100.245,111000000.0
2008-04-30 12:08:00,100.24,100.25,100.21,100.24,179900000.0
2008-04-30 12:09:00,100.24,100.25,100.21,100.225,86300000.0
2008-04-30 12:10:00,100.225,100.23,100.2,100.215,80000000.0
2008-04-30 12:11:00,100.215,100.23,100.19,100.205,99100000.0
2008-04-30 12:12:00,100.205,100.24,100.2,100.22,104900000.0
2008-04-30 12:13:00,100.225,100.235,100.19,100.205,126600000.0
2008-04-30 12:14:00,100.21,100.235,100.205,100.22,59400000.0
2008-04-30 12:15:00,100.225,100.225,100.19,100.19,35100000.0
2008-04-30 12:16:00,100.19,100.22,100.19,100.21,45800000.0
2008-04-30 12:17:00,100.205,100.205,100.165,100.165,26200000.0
2008-04-30 12:18:00,100.165,100.23,100.165,100.21,35400000.0
2008-04-30 12:19:00,100.215,100.22,100.18,100.2,51300000.0
2008-04-30 12:20:00,100.2,100.21,100.18,100.19,64600000.0
2008-04-30 12:21:00,100.185,100.195,100.165,100.175,34000000.0
2008-04-30 12:22:00,100.18,100.19,100.17,100.19,10200000.0
2008-04-30 12:23:00,100.18,100.185,100.155,100.165,41400000.0
2008-04-30 12:24:00,100.155,100.2,100.155,100.19,54400000.0
2008-04-30 12:25:00,100.195,100.2,100.15,100.15,69700000.0
2008-04-30 12:26:00,100.15,100.2,100.15,100.185,140300000.0
2008-04-30 12:27:00,100.19,100.2,100.18,100.18,46600000.0
2008-04-30 12:28:00,100.18,100.2,100.165,100.19,46700000.0
2008-04-30 12:29:00,100.19,100.2,100.18,100.185,75600000.0
2008-04-30 12:30:00,100.19,100.225,100.185,100.21,50100000.0
2008-04-30 12:31:00,100.21,100.225,100.19,100.195,47500000.0
2008-04-30 12:32:00,100.195,100.2,100.18,100.18,49900000.0
2008-04-30 12:33:00,100.185,100.21,100.185,100.19,32600000.0
2008-04-30 12:34:00,100.195,100.215,100.195,100.2,22000000.0
2008-04-30 12:35:00,100.2,100.205,100.18,100.18,18300000.0
2008-04-30 12:36:00,100.18,100.205,100.18,100.19,52900000.0
2008-04-30 12:37:00,100.19,100.215,100.19,100.2,74100000.0
2008-04-30 12:38:00,100.2,100.24,100.2,100.24,38100000.0
2008-04-30 12:39:00,100.24,100.265,100.225,100.26,82100000.0
2008-04-30 12:40:00,100.265,100.285,100.225,100.235,106600000.0
2008-04-30 12:41:00,100.23,100.265,100.225,100.255,31100000.0
2008-04-30 12:42:00,100.255,100.28,100.24,100.25,45400000.0
2008-04-30 12:43:00,100.25,100.275,100.24,100.27,75200000.0
2008-04-30 12:44:00,100.27,100.275,100.24,100.27,54400000.0
2008-04-30 12:45:00,100.275,100.285,100.26,100.265,59400000.0
2008-04-30 12:46:00,100.26,100.27,100.24,100.25,50200000.0
2008-04-30 12:47:00,100.25,100.25,100.23,100.24,53000000.0
2008-04-30 12:48:00,100.24,100.25,100.225,100.23,30200000.0
2008-04-30 12:49:00,100.235,100.245,100.2,100.215,70100000.0
2008-04-30 12:50:00,100.21,100.23,100.205,100.23,75400000.0
2008-04-30 12:51:00,100.235,100.26,100.23,100.26,40800000.0
2008-04-30 12:52:00,100.26,100.28,100.225,100.27,71600000.0
2008-04-30 12:53:00,100.27,100.295,100.24,100.245,104100000.0
2008-04-30 12:54:00,100.25,100.27,100.245,100.26,162100000.0
2008-04-30 12:55:00,100.265,100.31,100.26,100.28,88300000.0
2008-04-30 12:56:00,100.28,100.285,100.26,100.28,43700000.0
2008-04-30 12:57:00,100.28,100.295,100.27,100.28,25800000.0
2008-04-30 12:58:00,100.285,100.29,100.28,100.29,10000000.0
2008-04-30 12:59:00,100.29,100.295,100.245,100.25,64700000.0
2008-04-30 13:00:00,100.25,100.28,100.24,100.27,86600000.0
2008-04-30 13:01:00,100.27,100.285,100.24,100.285,30600000.0
2008-04-30 13:02:00,100.29,100.29,100.255,100.26,17000000.0
2008-04-30 13:03:00,100.265,100.265,100.23,100.245,23900000.0
2008-04-30 13:04:00,100.245,100.295,100.245,100.27,32800000.0
2008-04-30 13:05:00,100.27,100.3,100.265,100.285,27600000.0
2008-04-30 13:06:00,100.29,100.3,100.27,100.28,39500000.0
2008-04-30 13:07:00,100.28,100.305,100.265,100.295,29200000.0
2008-04-30 13:08:00,100.295,100.325,100.285,100.305,34400000.0
2008-04-30 13:09:00,100.305,100.31,100.27,100.27,33600000.0
2008-04-30 13:10:00,100.27,100.31,100.265,100.295,40800000.0
2008-04-30 13:11:00,100.295,100.32,100.29,100.315,50800000.0
2008-04-30 13:12:00,100.32,100.32,100.29,100.305,30800000.0
2008-04-30 13:13:00,100.305,100.32,100.3,100.32,34000000.0
2008-04-30 13:14:00,100.32,100.33,100.31,100.31,19200000.0
2008-04-30 13:15:00,100.31,100.33,100.31,100.32,49600000.0
2008-04-30 13:16:00,100.32,100.345,100.295,100.335,85100000.0
2008-04-30 13:17:00,100.33,100.37,100.31,100.355,72400000.0
2008-04-30 13:18:00,100.355,100.415,100.35,100.395,146500000.0
2008-04-30 13:19:00,100.395,100.42,100.395,100.415,70600000.0
2008-04-30 13:20:00,100.415,100.415,100.395,100.405,250000000.0
2008-04-30 13:21:00,100.4,100.415,100.39,100.4,86100000.0
2008-04-30 13:22:00,100.395,100.425,100.395,100.415,24400000.0
2008-04-30 13:23:00,100.41,100.425,100.39,100.415,43400000.0
2008-04-30 13:24:00,100.42,100.43,100.41,100.415,23800000.0
2008-04-30 13:25:00,100.41,100.445,100.41,100.44,39400000.0
2008-04-30 13:26:00,100.44,100.495,100.44,100.485,38000000.0
2008-04-30 13:27:00,100.485,100.495,100.475,100.48,40600000.0
2008-04-30 13:28:00,100.48,100.48,100.465,100.465,42300000.0
2008-04-30 13:29:00,100.47,100.47,100.46,100.465,5600000.0
2008-04-30 13:30:00,100.465,100.52,100.455,100.515,56200000.0
2008-04-30 13:31:00,100.52,100.59,100.5,100.57,67900000.0
2008-04-30 13:32:00,100.57,100.575,100.54,100.54,151000000.0
2008-04-30 13:33:00,100.545,100.565,100.535,100.56,39900000.0
2008-04-30 13:34:00,100.57,100.625,100.565,100.615,35800000.0
2008-04-30 13:35:00,100.62,100.625,100.6,100.615,43100000.0
2008-04-30 13:36:00,100.62,100.645,100.61,100.63,52100000.0
2008-04-30 13:37:00,100.625,100.63,100.605,100.605,45000000.0
2008-04-30 13:38:00,100.61,100.62,100.59,100.61,35800000.0
2008-04-30 13:39:00,100.615,100.62,100.595,100.605,37100000.0
2008-04-30 13:40:00,100.61,100.63,100.595,100.62,51300000.0
2008-04-30 13:41:00,100.62,100.675,100.615,100.65,48100000.0
2008-04-30 13:42:00,100.645,100.655,100.63,100.64,74000000.0
2008-04-30 13:43:00,100.645,100.67,100.64,100.665,24800000.0
2008-04-30 13:44:00,100.67,100.73,100.65,100.73,112600000.0
2008-04-30 13:45:00,100.73,100.775,100.72,100.745,73100000.0
2008-04-30 13:46:00,100.75,100.795,100.735,100.74,37200000.0
2008-04-30 13:47:00,100.74,100.75,100.72,100.735,39100000.0
2008-04-30 13:48:00,100.73,100.735,100.69,100.695,150800000.0
2008-04-30 13:49:00,100.69,100.715,100.68,100.695,37600000.0
2008-04-30 13:50:00,100.7,100.715,100.685,100.7,30400000.0
2008-04-30 13:51:00,100.7,100.735,100.68,100.725,37000000.0
2008-04-30 13:52:00,100.725,100.745,100.695,100.71,34600000.0
2008-04-30 13:53:00,100.71,100.72,100.67,100.675,24200000.0
2008-04-30 13:54:00,100.675,100.69,100.655,100.66,39400000.0
2008-04-30 13:55:00,100.665,100.695,100.655,100.685,42600000.0
2008-04-30 13:56:00,100.68,100.69,100.655,100.685,28200000.0
2008-04-30 13:57:00,100.68,100.7,100.665,100.69,29300000.0
2008-04-30 13:58:00,100.69,100.695,100.655,100.67,50800000.0
2008-04-30 13:59:00,100.67,100.705,100.67,100.695,64100000.0
2008-04-30 14:00:00,100.695,100.725,100.685,100.705,47900000.0
2008-04-30 14:01:00,100.71,100.72,100.7,100.705,25300000.0
2008-04-30 14:02:00,100.71,100.725,100.695,100.71,42000000.0
2008-04-30 14:03:00,100.71,100.71,100.695,100.7,11200000.0
2008-04-30 14:04:00,100.735,100.74,100.705,100.74,41600000.0
2008-04-30 14:05:00,100.75,100.755,100.725,100.75,47400000.0
2008-04-30 14:06:00,100.74,100.76,100.725,100.725,118300000.0
2008-04-30 14:07:00,100.73,100.77,100.725,100.73,51600000.0
2008-04-30 14:08:00,100.735,100.755,100.72,100.755,14100000.0
2008-04-30 14:09:00,100.75,100.765,100.71,100.73,23000000.0
2008-04-30 14:10:00,100.73,100.745,100.72,100.73,25600000.0
2008-04-30 14:11:00,100.725,100.765,100.715,100.72,41300000.0
2008-04-30 14:12:00,100.72,100.75,100.72,100.73,87500000.0
2008-04-30 14:13:00,100.725,100.755,100.705,100.73,61700000.0
2008-04-30 14:14:00,100.73,100.75,100.64,100.65,251200000.0
2008-04-30 14:15:00,100.65,100.74,100.63,100.675,292500000.0
2008-04-30 14:16:00,100.685,100.725,100.68,100.71,139400000.0
2008-04-30 14:17:00,100.71,100.715,100.63,100.67,92900000.0
2008-04-30 14:18:00,100.67,100.69,100.59,100.65,83500000.0
2008-04-30 14:19:00,100.65,100.69,100.645,100.66,103000000.0
2008-04-30 14:20:00,100.655,100.69,100.645,100.69,49400000.0
2008-04-30 14:21:00,100.69,100.69,100.65,100.66,53000000.0
2008-04-30 14:22:00,100.66,100.66,100.615,100.615,44000000.0
2008-04-30 14:23:00,100.615,100.645,100.605,100.63,51100000.0
2008-04-30 14:24:00,100.63,100.64,100.61,100.64,42600000.0
2008-04-30 14:25:00,100.635,100.68,100.625,100.66,48100000.0
2008-04-30 14:26:00,100.66,100.665,100.635,100.65,48600000.0
2008-04-30 14:27:00,100.645,100.675,100.645,100.67,38600000.0
2008-04-30 14:28:00,100.67,100.7,100.57,100.57,67600000.0
2008-04-30 14:29:00,100.57,100.58,100.53,100.58,88100000.0
2008-04-30 14:30:00,100.55,100.6,100.46,100.53,260100000.0
2008-04-30 14:31:00,100.525,100.62,100.515,100.585,136300000.0
2008-04-30 14:32:00,100.58,100.605,100.565,100.6,80800000.0
2008-04-30 14:33:00,100.605,100.62,100.57,100.585,67000000.0
2008-04-30 14:34:00,100.585,100.625,100.565,100.57,136900000.0
2008-04-30 14:35:00,100.575,100.63,100.565,100.6,71400000.0
2008-04-30 14:36:00,100.595,100.65,100.57,100.615,69600000.0
2008-04-30 14:37:00,100.615,100.635,100.565,100.59,47800000.0
2008-04-30 14:38:00,100.59,100.59,100.54,100.57,56000000.0
2008-04-30 14:39:00,100.565,100.58,100.55,100.55,46200000.0
2008-04-30 14:40:00,100.54,100.595,100.54,100.585,54800000.0
2008-04-30 14:41:00,100.585,100.59,100.54,100.55,54200000.0
2008-04-30 14:42:00,100.55,100.56,100.535,100.55,51800000.0
2008-04-30 14:43:00,100.555,100.57,100.535,100.55,57000000.0
2008-04-30 14:44:00,100.55,100.55,100.51,100.54,47400000.0
2008-04-30 14:45:00,100.52,100.55,100.515,100.55,52000000.0
2008-04-30 14:46:00,100.55,100.56,100.53,100.55,47000000.0
2008-04-30 14:47:00,100.55,100.55,100.5,100.51,64200000.0
2008-04-30 14:48:00,100.51,100.525,100.495,100.51,60000000.0
2008-04-30 14:49:00,100.505,100.525,100.495,100.51,61400000.0
2008-04-30 14:50:00,100.515,100.535,100.495,100.5,32400000.0
2008-04-30 14:51:00,100.5,100.515,100.46,100.47,67900000.0
2008-04-30 14:52:00,100.475,100.505,100.46,100.48,124000000.0
2008-04-30 14:53:00,100.485,100.495,100.465,100.495,120300000.0
2008-04-30 14:54:00,100.49,100.5,100.465,100.49,115300000.0
2008-04-30 14:55:00,100.485,100.505,100.47,100.475,37400000.0
2008-04-30 14:56:00,100.475,100.49,100.455,100.475,77500000.0
2008-04-30 14:57:00,100.47,100.5,100.46,100.49,54900000.0
2008-04-30 14:58:00,100.49,100.53,100.485,100.51,44900000.0
2008-04-30 14:59:00,100.515,100.535,100.49,100.52,62600000.0
2008-04-30 15:00:00,100.51,100.54,100.5,100.53,99700000.0
2008-04-30 15:01:00,100.53,100.575,100.52,100.565,46000000.0
2008-04-30 15:02:00,100.56,100.58,100.555,100.56,36000000.0
2008-04-30 15:03:00,100.55,100.575,100.545,100.565,30600000.0
2008-04-30 15:04:00,100.565,100.565,100.545,100.55,27400000.0
2008-04-30 15:05:00,100.55,100.62,100.55,100.605,54100000.0
2008-04-30 15:06:00,100.6,100.615,100.58,100.59,42000000.0
2008-04-30 15:07:00,100.6,100.61,100.58,100.59,27600000.0
2008-04-30 15:08:00,100.585,100.59,100.57,100.575,29800000.0
2008-04-30 15:09:00,100.58,100.58,100.555,100.57,30000000.0
2008-04-30 15:10:00,100.575,100.575,100.555,100.565,14000000.0
2008-04-30 15:11:00,100.56,100.585,100.56,100.57,33200000.0
2008-04-30 15:12:00,100.57,100.6,100.565,100.585,20800000.0
2008-04-30 15:13:00,100.585,100.605,100.575,100.605,47100000.0
2008-04-30 15:14:00,100.6,100.6,100.56,100.58,39600000.0
2008-04-30 15:15:00,100.58,100.58,100.545,100.545,31700000.0
2008-04-30 15:16:00,100.55,100.58,100.54,100.57,37600000.0
2008-04-30 15:17:00,100.575,100.59,100.555,100.56,33000000.0
2008-04-30 15:18:00,100.56,100.565,100.535,100.545,14400000.0
2008-04-30 15:19:00,100.545,100.55,100.53,100.535,20300000.0
2008-04-30 15:20:00,100.535,100.575,100.52,100.55,49400000.0
2008-04-30 15:21:00,100.54,100.55,100.51,100.52,40600000.0
2008-04-30 15:22:00,100.52,100.555,100.515,100.55,36600000.0
2008-04-30 15:23:00,100.55,100.555,100.53,100.535,18000000.0
2008-04-30 15:24:00,100.545,100.56,100.535,100.555,25800000.0
2008-04-30 15:25:00,100.555,100.565,100.535,100.54,21600000.0
2008-04-30 15:26:00,100.53,100.555,100.525,100.555,33600000.0
2008-04-30 15:27:00,100.555,100.575,100.55,100.555,19800000.0
2008-04-30 15:28:00,100.565,100.565,100.54,100.55,18200000.0
2008-04-30 15:29:00,100.55,100.56,100.535,100.54,16800000.0
2008-04-30 15:30:00,100.54,100.56,100.53,100.55,22200000.0
2008-04-30 15:31:00,100.555,100.575,100.545,100.57,25600000.0
2008-04-30 15:32:00,100.575,100.615,100.555,100.605,40600000.0
2008-04-30 15:33:00,100.605,100.61,100.575,100.59,19400000.0
2008-04-30 15:34:00,100.585,100.625,100.575,100.61,38600000.0
2008-04-30 15:35:00,100.61,100.625,100.59,100.6,28600000.0
2008-04-30 15:36:00,100.605,100.625,100.59,100.62,19200000.0
2008-04-30 15:37:00,100.615,100.63,100.6,100.615,30400000.0
2008-04-30 15:38:00,100.62,100.655,100.62,100.64,41800000.0
2008-04-30 15:39:00,100.645,100.67,100.63,100.66,30600000.0
2008-04-30 15:40:00,100.655,100.675,100.63,100.66,36200000.0
2008-04-30 15:41:00,100.66,100.67,100.64,100.65,43800000.0
2008-04-30 15:42:00,100.645,100.67,100.62,100.64,58500000.0
2008-04-30 15:43:00,100.64,100.655,100.62,100.62,38400000.0
2008-04-30 15:44:00,100.635,100.64,100.6,100.61,69800000.0
2008-04-30 15:45:00,100.61,100.675,100.61,100.63,73000000.0
2008-04-30 15:46:00,100.635,100.64,100.59,100.62,60000000.0
2008-04-30 15:47:00,100.62,100.64,100.595,100.605,39000000.0
2008-04-30 15:48:00,100.605,100.665,100.6,100.61,56800000.0
2008-04-30 15:49:00,100.615,100.625,100.59,100.62,39600000.0
2008-04-30 15:50:00,100.615,100.62,100.59,100.615,31400000.0
2008-04-30 15:51:00,100.62,100.625,100.6,100.605,39900000.0
2008-04-30 15:52:00,100.605,100.65,100.605,100.64,38400000.0
2008-04-30 15:53:00,100.64,100.65,100.61,100.64,34800000.0
2008-04-30 15:54:00,100.64,100.655,100.63,100.65,29600000.0
2008-04-30 15:55:00,100.65,100.665,100.63,100.635,35400000.0
2008-04-30 15:56:00,100.635,100.655,100.62,100.63,48200000.0
2008-04-30 15:57:00,100.635,100.655,100.63,100.65,31400000.0
2008-04-30 15:58:00,100.65,100.66,100.62,100.64,23000000.0
2008-04-30 15:59:00,100.64,100.645,100.61,100.61,39000000.0
2008-04-30 16:00:00,100.62,100.65,100.605,100.625,50200000.0
2008-04-30 16:01:00,100.62,100.635,100.59,100.61,51900000.0
2008-04-30 16:02:00,100.61,100.64,100.61,100.62,41800000.0
2008-04-30 16:03:00,100.62,100.635,100.59,100.59,82000000.0
2008-04-30 16:04:00,100.59,100.59,100.555,100.565,87700000.0
2008-04-30 16:05:00,100.56,100.585,100.56,100.565,67200000.0
2008-04-30 16:06:00,100.565,100.585,100.54,100.57,54900000.0
2008-04-30 16:07:00,100.57,100.58,100.555,100.57,35000000.0
2008-04-30 16:08:00,100.57,100.59,100.555,100.57,38600000.0
2008-04-30 16:09:00,100.58,100.6,100.575,100.6,22000000.0
2008-04-30 16:10:00,100.6,100.605,100.575,100.575,37800000.0
2008-04-30 16:11:00,100.575,100.595,100.565,100.595,25600000.0
2008-04-30 16:12:00,100.595,100.6,100.555,100.56,72200000.0
2008-04-30 16:13:00,100.565,100.565,100.545,100.545,70900000.0
2008-04-30 16:14:00,100.54,100.575,100.535,100.57,95000000.0
2008-04-30 16:15:00,100.57,100.585,100.545,100.585,155700000.0
2008-04-30 16:16:00,100.585,100.59,100.54,100.54,37800000.0
2008-04-30 16:17:00,100.54,100.595,100.54,100.59,34400000.0
2008-04-30 16:18:00,100.585,100.585,100.545,100.55,30000000.0
2008-04-30 16:19:00,100.55,100.58,100.55,100.555,123600000.0
2008-04-30 16:20:00,100.56,100.57,100.525,100.55,163200000.0
2008-04-30 16:21:00,100.55,100.55,100.53,100.54,91000000.0
2008-04-30 16:22:00,100.535,100.535,100.515,100.52,36600000.0
2008-04-30 16:23:00,100.525,100.53,100.495,100.51,54000000.0
2008-04-30 16:24:00,100.51,100.52,100.485,100.505,56000000.0
2008-04-30 16:25:00,100.51,100.51,100.485,100.49,74500000.0
2008-04-30 16:26:00,100.49,100.505,100.485,100.5,16200000.0
2008-04-30 16:27:00,100.505,100.505,100.465,100.47,26300000.0
2008-04-30 16:28:00,100.475,100.485,100.45,100.45,29200000.0
2008-04-30 16:29:00,100.45,100.47,100.43,100.47,104500000.0
2008-04-30 16:30:00,100.47,100.475,100.41,100.41,140300000.0
2008-04-30 16:31:00,100.41,100.45,100.4,100.43,64300000.0
2008-04-30 16:32:00,100.43,100.445,100.385,100.4,250500000.0
2008-04-30 16:33:00,100.395,100.4,100.35,100.36,384600000.0
2008-04-30 16:34:00,100.36,100.365,100.34,100.36,304000000.0
2008-04-30 16:35:00,100.36,100.375,100.35,100.365,51600000.0
2008-04-30 16:36:00,100.365,100.385,100.35,100.355,82400000.0
2008-04-30 16:37:00,100.355,100.375,100.34,100.37,55900000.0
2008-04-30 16:38:00,100.37,100.38,100.335,100.375,51300000.0
2008-04-30 16:39:00,100.37,100.4,100.355,100.365,57100000.0
2008-04-30 16:40:00,100.37,100.375,100.355,100.355,23000000.0
2008-04-30 16:41:00,100.35,100.38,100.34,100.355,203300000.0
2008-04-30 16:42:00,100.355,100.37,100.35,100.35,165800000.0
2008-04-30 16:43:00,100.35,100.375,100.325,100.34,58200000.0
2008-04-30 16:44:00,100.34,100.365,100.33,100.35,34000000.0
2008-04-30 16:45:00,100.345,100.35,100.28,100.3,39000000.0
2008-04-30 16:46:00,100.3,100.31,100.235,100.25,47400000.0
2008-04-30 16:47:00,100.25,100.27,100.24,100.26,39900000.0
2008-04-30 16:48:00,100.27,100.29,100.26,100.285,53400000.0
2008-04-30 16:49:00,100.285,100.295,100.245,100.25,25000000.0
2008-04-30 16:50:00,100.255,100.255,100.21,100.24,55700000.0
2008-04-30 16:51:00,100.24,100.27,100.23,100.255,47300000.0
2008-04-30 16:52:00,100.255,100.275,100.225,100.235,38000000.0
2008-04-30 16:53:00,100.23,100.245,100.205,100.245,59000000.0
2008-04-30 16:54:00,100.25,100.29,100.25,100.28,47400000.0
2008-04-30 16:55:00,100.275,100.285,100.245,100.26,38000000.0
2008-04-30 16:56:00,100.26,100.285,100.245,100.275,30000000.0
2008-04-30 16:57:00,100.28,100.28,100.22,100.24,81400000.0
2008-04-30 16:58:00,100.235,100.27,100.22,100.27,162900000.0
2008-04-30 16:59:00,100.27,100.32,100.26,100.27,97000000.0
2008-04-30 17:00:00,100.275,100.315,100.265,100.29,64500000.0
2008-04-30 17:01:00,100.29,100.29,100.23,100.265,80600000.0
2008-04-30 17:02:00,100.26,100.29,100.23,100.25,98200000.0
2008-04-30 17:03:00,100.25,100.25,100.2,100.23,251800000.0
2008-04-30 17:04:00,100.23,100.23,100.185,100.205,271899999.0
2008-04-30 17:05:00,100.205,100.235,100.19,100.215,71000000.0
2008-04-30 17:06:00,100.22,100.26,100.205,100.26,122200000.0
2008-04-30 17:07:00,100.255,100.28,100.23,100.27,60900000.0
2008-04-30 17:08:00,100.275,100.275,100.23,100.265,210000000.0
2008-04-30 17:09:00,100.275,100.28,100.24,100.26,175800000.0
2008-04-30 17:10:00,100.265,100.27,100.22,100.235,210200000.0
2008-04-30 17:11:00,100.23,100.285,100.23,100.27,194500000.0
2008-04-30 17:12:00,100.27,100.29,100.21,100.22,459300000.0
2008-04-30 17:13:00,100.22,100.23,100.2,100.22,194300000.0
2008-04-30 17:14:00,100.22,100.23,100.175,100.21,244500000.0
2008-04-30 17:15:00,100.19,100.205,100.175,100.18,99500000.0
2008-04-30 17:16:00,100.18,100.19,100.155,100.16,82600000.0
2008-04-30 17:17:00,100.16,100.175,100.145,100.175,257000000.0
2008-04-30 17:18:00,100.17,100.2,100.16,100.19,236000000.0
2008-04-30 17:19:00,100.19,100.205,100.16,100.19,173200000.0
2008-04-30 17:20:00,100.2,100.25,100.2,100.23,81700000.0
2008-04-30 17:21:00,100.23,100.26,100.23,100.235,124500000.0
2008-04-30 17:22:00,100.23,100.24,100.22,100.23,67700000.0
2008-04-30 17:23:00,100.23,100.235,100.22,100.23,62200000.0
2008-04-30 17:24:00,100.235,100.25,100.23,100.25,99700000.0
2008-04-30 17:25:00,100.25,100.28,100.235,100.275,101900000.0
2008-04-30 17:26:00,100.28,100.285,100.25,100.26,197000000.0
2008-04-30 17:27:00,100.26,100.265,100.23,100.25,254700000.0
2008-04-30 17:28:00,100.25,100.285,100.25,100.28,182500000.0
2008-04-30 17:29:00,100.28,100.29,100.25,100.255,88900000.0
2008-04-30 17:30:00,100.255,100.275,100.24,100.27,102900000.0
2008-04-30 17:31:00,100.27,100.27,100.24,100.255,33000000.0
2008-04-30 17:32:00,100.255,100.27,100.24,100.26,34500000.0
2008-04-30 17:33:00,100.255,100.27,100.25,100.26,47300000.0
2008-04-30 17:34:00,100.26,100.315,100.25,100.3,84800000.0
2008-04-30 17:35:00,100.295,100.325,100.285,100.3,63700000.0
2008-04-30 17:36:00,100.3,100.315,100.275,100.29,41500000.0
2008-04-30 17:37:00,100.29,100.295,100.26,100.27,107500000.0
2008-04-30 17:38:00,100.27,100.28,100.26,100.275,26800000.0
2008-04-30 17:39:00,100.29,100.29,100.245,100.29,165500000.0
2008-04-30 17:40:00,100.295,100.34,100.28,100.34,63900000.0
2008-04-30 17:41:00,100.34,100.34,100.305,100.31,96300000.0
2008-04-30 17:42:00,100.305,100.305,100.28,100.28,125700000.0
2008-04-30 17:43:00,100.28,100.29,100.27,100.275,212000000.0
2008-04-30 17:44:00,100.275,100.275,100.24,100.24,192600000.0
2008-04-30 17:45:00,100.24,100.27,100.21,100.265,360000000.0
2008-04-30 17:46:00,100.27,100.28,100.245,100.275,156300000.0
2008-04-30 17:47:00,100.275,100.295,100.275,100.28,28400000.0
2008-04-30 17:48:00,100.28,100.295,100.26,100.275,73100000.0
2008-04-30 17:49:00,100.28,100.3,100.27,100.285,39600000.0
2008-04-30 17:50:00,100.29,100.305,100.29,100.29,18800000.0
2008-04-30 17:51:00,100.295,100.3,100.265,100.27,80300000.0
2008-04-30 17:52:00,100.275,100.29,100.26,100.275,33400000.0
2008-04-30 17:53:00,100.28,100.295,100.255,100.26,22600000.0
2008-04-30 17:54:00,100.265,100.28,100.26,100.27,15800000.0
2008-04-30 17:55:00,100.27,100.285,100.265,100.265,14600000.0
2008-04-30 17:56:00,100.265,100.265,100.245,100.245,23300000.0
2008-04-30 17:57:00,100.245,100.26,100.23,100.235,37600000.0
2008-04-30 17:58:00,100.24,100.25,100.235,100.25,14000000.0
2008-04-30 17:59:00,100.25,100.26,100.23,100.26,32000000.0
2008-04-30 18:00:00,100.26,100.26,100.24,100.25,15200000.0
2008-04-30 18:01:00,100.25,100.27,100.22,100.23,16200000.0
2008-04-30 18:02:00,100.23,100.24,100.23,100.23,10400000.0
2008-04-30 18:03:00,100.23,100.27,100.23,100.26,20400000.0
2008-04-30 18:04:00,100.26,100.27,100.25,100.26,17600000.0
2008-04-30 18:05:00,100.26,100.26,100.23,100.25,18000000.0
2008-04-30 18:06:00,100.25,100.28,100.23,100.26,25800000.0
2008-04-30 18:07:00,100.26,100.28,100.26,100.28,19200000.0
2008-04-30 18:08:00,100.28,100.29,100.25,100.25,21000000.0
2008-04-30 18:09:00,100.25,100.25,100.23,100.23,21400000.0
2008-04-30 18:10:00,100.23,100.27,100.21,100.25,50400000.0
2008-04-30 18:11:00,100.25,100.3,100.24,100.27,30600000.0
2008-04-30 18:12:00,100.27,100.3,100.26,100.26,30800000.0
2008-04-30 18:13:00,100.26,100.27,100.235,100.24,23800000.0
2008-04-30 18:14:00,100.245,100.28,100.24,100.26,22000000.0
2008-04-30 18:15:00,100.26,100.3,100.25,100.27,24400000.0
2008-04-30 18:16:00,100.27,100.3,100.27,100.3,13600000.0
2008-04-30 18:17:00,100.3,100.31,100.28,100.28,14400000.0
2008-04-30 18:18:00,100.28,100.28,100.25,100.27,21200000.0
2008-04-30 18:19:00,100.27,100.27,100.24,100.27,24400000.0
2008-04-30 18:20:00,100.27,100.28,100.26,100.28,14400000.0
2008-04-30 18:21:00,100.28,100.3,100.26,100.28,26600000.0
2008-04-30 18:22:00,100.28,100.31,100.265,100.28,13000000.0
2008-04-30 18:23:00,100.28,100.36,100.28,100.35,33100000.0
2008-04-30 18:24:00,100.345,100.36,100.3,100.32,31500000.0
2008-04-30 18:25:00,100.32,100.36,100.3,100.36,18200000.0
2008-04-30 18:26:00,100.36,100.4,100.35,100.38,25200000.0
2008-04-30 18:27:00,100.39,100.395,100.36,100.38,29000000.0
2008-04-30 18:28:00,100.38,100.385,100.36,100.37,11800000.0
2008-04-30 18:29:00,100.37,100.375,100.355,100.36,17000000.0
2008-04-30 18:30:00,100.365,100.38,100.35,100.355,13600000.0
2008-04-30 18:31:00,100.36,100.36,100.32,100.32,26200000.0
2008-04-30 18:32:00,100.32,100.35,100.31,100.315,34600000.0
2008-04-30 18:33:00,100.325,100.335,100.305,100.325,28000000.0
2008-04-30 18:34:00,100.32,100.33,100.265,100.3,36200000.0
2008-04-30 18:35:00,100.31,100.325,100.3,100.3,21700000.0
2008-04-30 18:36:00,100.3,100.315,100.28,100.29,11400000.0
2008-04-30 18:37:00,100.29,100.315,100.28,100.31,12800000.0
2008-04-30 18:38:00,100.315,100.32,100.31,100.31,3200000.0
2008-04-30 18:39:00,100.315,100.32,100.29,100.305,19800000.0
2008-04-30 18:40:00,100.3,100.34,100.3,100.335,25400000.0
2008-04-30 18:41:00,100.33,100.335,100.315,100.33,16400000.0
2008-04-30 18:42:00,100.33,100.335,100.305,100.305,9000000.0
2008-04-30 18:43:00,100.31,100.31,100.29,100.29,6800000.0
2008-04-30 18:44:00,100.29,100.305,100.27,100.305,14400000.0
2008-04-30 18:45:00,100.3,100.31,100.3,100.31,6600000.0
2008-04-30 18:46:00,100.31,100.33,100.3,100.3,10600000.0
2008-04-30 18:47:00,100.3,100.31,100.28,100.29,26000000.0
2008-04-30 18:48:00,100.28,100.3,100.28,100.3,18000000.0
2008-04-30 18:49:00,100.29,100.32,100.275,100.275,16000000.0
2008-04-30 18:50:00,100.28,100.29,100.25,100.265,30900000.0
2008-04-30 18:51:00,100.27,100.27,100.22,100.23,22100000.0
2008-04-30 18:52:00,100.23,100.25,100.22,100.22,38300000.0
2008-04-30 18:53:00,100.225,100.23,100.22,100.23,6800000.0
2008-04-30 18:54:00,100.22,100.23,100.2,100.2,26600000.0
2008-04-30 18:55:00,100.21,100.26,100.205,100.26,14400000.0
2008-04-30 18:56:00,100.26,100.26,100.23,100.25,30900000.0
2008-04-30 18:57:00,100.25,100.28,100.25,100.26,18000000.0
2008-04-30 18:58:00,100.25,100.27,100.24,100.26,13000000.0
2008-04-30 18:59:00,100.26,100.29,100.26,100.29,29400000.0
2008-04-30 19:00:00,100.3,100.33,100.29,100.3,44400000.0
2008-04-30 19:01:00,100.3,100.31,100.29,100.3,12800000.0
2008-04-30 19:02:00,100.3,100.3,100.25,100.25,41900000.0
2008-04-30 19:03:00,100.25,100.27,100.22,100.22,30700000.0
2008-04-30 19:04:00,100.22,100.28,100.22,100.25,33400000.0
2008-04-30 19:05:00,100.25,100.26,100.23,100.24,27000000.0
2008-04-30 19:06:00,100.25,100.26,100.25,100.25,5800000.0
2008-04-30 19:07:00,100.24,100.25,100.23,100.23,14000000.0
2008-04-30 19:08:00,100.23,100.25,100.22,100.23,17600000.0
2008-04-30 19:09:00,100.23,100.25,100.22,100.24,16800000.0
2008-04-30 19:10:00,100.24,100.25,100.23,100.24,11400000.0
2008-04-30 19:11:00,100.235,100.24,100.21,100.24,25500000.0
2008-04-30 19:12:00,100.24,100.25,100.2,100.21,25600000.0
2008-04-30 19:13:00,100.215,100.25,100.21,100.25,15600000.0
2008-04-30 19:14:00,100.25,100.27,100.24,100.25,28000000.0
2008-04-30 19:15:00,100.25,100.25,100.21,100.23,19000000.0
2008-04-30 19:16:00,100.23,100.24,100.21,100.22,17800000.0
2008-04-30 19:17:00,100.22,100.22,100.21,100.21,7000000.0
2008-04-30 19:18:00,100.204,100.206,100.168,100.191,97200000.0
2008-04-30 19:19:00,100.21,100.21,100.2,100.2,17400000.0
2008-04-30 19:20:00,100.2,100.25,100.2,100.23,15000000.0
2008-04-30 19:21:00,100.23,100.26,100.22,100.23,13000000.0
2008-04-30 19:22:00,100.23,100.27,100.23,100.26,14800000.0
2008-04-30 19:23:00,100.26,100.28,100.24,100.26,20200000.0
2008-04-30 19:24:00,100.26,100.27,100.26,100.26,10000000.0
2008-04-30 19:25:00,100.26,100.28,100.26,100.26,7800000.0
2008-04-30 19:26:00,100.26,100.28,100.26,100.28,11200000.0
2008-04-30 19:27:00,100.28,100.29,100.27,100.28,9400000.0
2008-04-30 19:28:00,100.28,100.29,100.28,100.29,8000000.0
2008-04-30 19:29:00,100.29,100.3,100.28,100.3,4400000.0
2008-04-30 19:30:00,100.31,100.31,100.3,100.3,1200000.0
2008-04-30 19:31:00,100.3,100.3,100.26,100.28,16000000.0
2008-04-30 19:32:00,100.28,100.28,100.25,100.25,11400000.0
2008-04-30 19:33:00,100.25,100.26,100.24,100.25,11600000.0
2008-04-30 19:34:00,100.25,100.26,100.25,100.26,4800000.0
2008-04-30 19:35:00,100.26,100.27,100.26,100.27,3800000.0
2008-04-30 19:36:00,100.27,100.31,100.27,100.29,34000000.0
2008-04-30 19:37:00,100.29,100.31,100.27,100.31,25200000.0
2008-04-30 19:38:00,100.31,100.34,100.31,100.31,12700000.0
2008-04-30 19:39:00,100.32,100.35,100.31,100.34,11400000.0
2008-04-30 19:40:00,100.34,100.35,100.32,100.325,20400000.0
2008-04-30 19:41:00,100.33,100.33,100.32,100.32,18100000.0
2008-04-30 19:42:00,100.32,100.325,100.31,100.32,18600000.0
2008-04-30 19:43:00,100.32,100.32,100.31,100.31,7800000.0
2008-04-30 19:44:00,100.3,100.305,100.3,100.3,9200000.0
2008-04-30 19:45:00,100.3,100.31,100.25,100.26,49800000.0
2008-04-30 19:46:00,100.26,100.27,100.25,100.25,4400000.0
2008-04-30 19:47:00,100.25,100.26,100.23,100.26,11700000.0
2008-04-30 19:48:00,100.26,100.29,100.26,100.29,15600000.0
2008-04-30 19:49:00,100.29,100.3,100.27,100.28,15800000.0
2008-04-30 19:50:00,100.28,100.28,100.24,100.25,33600000.0
2008-04-30 19:51:00,100.24,100.26,100.24,100.25,15400000.0
2008-04-30 19:52:00,100.25,100.27,100.24,100.24,9200000.0
2008-04-30 19:53:00,100.24,100.26,100.23,100.24,10400000.0
2008-04-30 19:54:00,100.245,100.25,100.23,100.23,5800000.0
2008-04-30 19:55:00,100.23,100.25,100.23,100.245,4400000.0
2008-04-30 19:56:00,100.24,100.26,100.215,100.22,24800000.0
2008-04-30 19:57:00,100.225,100.24,100.21,100.24,95900000.0
2008-04-30 19:58:00,100.24,100.25,100.23,100.23,19400000.0
2008-04-30 19:59:00,100.23,100.24,100.22,100.24,19300000.0
2008-04-30 20:00:00,100.245,100.27,100.23,100.27,11200000.0
2008-04-30 20:01:00,100.27,100.27,100.23,100.23,26800000.0
2008-04-30 20:02:00,100.23,100.24,100.22,100.24,13400000.0
2008-04-30 20:03:00,100.245,100.25,100.22,100.22,17000000.0
2008-04-30 20:04:00,100.23,100.26,100.23,100.26,19200000.0
2008-04-30 20:05:00,100.265,100.3,100.265,100.295,17800000.0
2008-04-30 20:06:00,100.305,100.315,100.29,100.31,18200000.0
2008-04-30 20:07:00,100.315,100.325,100.28,100.28,26100000.0
2008-04-30 20:08:00,100.28,100.305,100.275,100.3,23800000.0
2008-04-30 20:09:00,100.3,100.34,100.3,100.33,30200000.0
2008-04-30 20:10:00,100.33,100.36,100.315,100.34,40200000.0
2008-04-30 20:11:00,100.34,100.39,100.325,100.345,34100000.0
2008-04-30 20:12:00,100.35,100.38,100.31,100.335,111300000.0
2008-04-30 20:13:00,100.335,100.37,100.295,100.315,40900000.0
2008-04-30 20:14:00,100.315,100.315,100.23,100.25,228000000.0
2008-04-30 20:15:00,100.25,100.38,100.14,100.305,291300000.0
2008-04-30 20:16:00,100.265,100.435,100.2,100.4,311100000.0
2008-04-30 20:17:00,100.41,100.46,100.36,100.39,219100000.0
2008-04-30 20:18:00,100.39,100.43,100.315,100.34,166800000.0
2008-04-30 20:19:00,100.34,100.365,100.25,100.255,76200000.0
2008-04-30 20:20:00,100.25,100.26,100.15,100.17,64100000.0
2008-04-30 20:21:00,100.18,100.275,100.15,100.24,57100000.0
2008-04-30 20:22:00,100.25,100.25,100.055,100.155,83200000.0
2008-04-30 20:23:00,100.15,100.27,100.13,100.24,56500000.0
2008-04-30 20:24:00,100.24,100.26,100.21,100.215,66300000.0
2008-04-30 20:25:00,100.22,100.25,100.21,100.24,61500000.0
2008-04-30 20:26:00,100.24,100.285,100.22,100.24,79200000.0
2008-04-30 20:27:00,100.23,100.285,100.195,100.245,105100000.0
2008-04-30 20:28:00,100.245,100.33,100.22,100.24,92600000.0
2008-04-30 20:29:00,100.245,100.39,100.24,100.34,101800000.0
2008-04-30 20:30:00,100.345,100.365,100.3,100.335,75800000.0
2008-04-30 20:31:00,100.335,100.43,100.32,100.41,79500000.0
2008-04-30 20:32:00,100.405,100.425,100.355,100.4,78800000.0
2008-04-30 20:33:00,100.4,100.43,100.365,100.375,59600000.0
2008-04-30 20:34:00,100.37,100.42,100.33,100.4,94200000.0
2008-04-30 20:35:00,100.415,100.48,100.41,100.45,67300000.0
2008-04-30 20:36:00,100.45,100.49,100.43,100.46,78700000.0
2008-04-30 20:37:00,100.46,100.495,100.44,100.45,73700000.0
2008-04-30 20:38:00,100.45,100.52,100.45,100.5,92800000.0
2008-04-30 20:39:00,100.49,100.58,100.48,100.52,66600000.0
2008-04-30 20:40:00,100.52,100.54,100.5,100.54,46800000.0
2008-04-30 20:41:00,100.54,100.55,100.475,100.51,90500000.0
2008-04-30 20:42:00,100.51,100.53,100.485,100.52,60000000.0
2008-04-30 20:43:00,100.52,100.57,100.51,100.53,81100000.0
2008-04-30 20:44:00,100.53,100.58,100.52,100.58,60400000.0
2008-04-30 20:45:00,100.57,100.58,100.52,100.54,52200000.0
2008-04-30 20:46:00,100.53,100.58,100.49,100.56,62200000.0
2008-04-30 20:47:00,100.58,100.6,100.52,100.59,84900000.0
2008-04-30 20:48:00,100.59,100.6,100.54,100.56,73600000.0
2008-04-30 20:49:00,100.56,100.61,100.55,100.57,70100000.0
2008-04-30 20:50:00,100.56,100.58,100.51,100.54,69500000.0
2008-04-30 20:51:00,100.54,100.54,100.46,100.52,115800000.0
2008-04-30 20:52:00,100.52,100.57,100.51,100.55,123100000.0
2008-04-30 20:53:00,100.55,100.57,100.515,100.56,78000000.0
2008-04-30 20:54:00,100.56,100.61,100.51,100.55,87000000.0
2008-04-30 20:55:00,100.56,100.56,100.47,100.53,66100000.0
2008-04-30 20:56:00,100.53,100.54,100.41,100.42,112800000.0
2008-04-30 20:57:00,100.41,100.5,100.37,100.48,101200000.0
2008-04-30 20:58:00,100.48,100.49,100.445,100.465,76300000.0
2008-04-30 20:59:00,100.465,100.47,100.41,100.43,115700000.0
2008-04-30 21:00:00,100.435,100.5,100.435,100.44,44000000.0
2008-04-30 21:01:00,100.445,100.46,100.4,100.435,134100000.0
2008-04-30 21:02:00,100.43,100.49,100.43,100.45,51900000.0
2008-04-30 21:03:00,100.46,100.48,100.4,100.41,69100000.0
2008-04-30 21:04:00,100.41,100.41,100.355,100.38,153000000.0
2008-04-30 21:05:00,100.385,100.41,100.37,100.38,97700000.0
2008-04-30 21:06:00,100.385,100.42,100.36,100.41,73200000.0
2008-04-30 21:07:00,100.41,100.45,100.38,100.44,69500000.0
2008-04-30 21:08:00,100.44,100.44,100.375,100.39,52900000.0
2008-04-30 21:09:00,100.39,100.42,100.38,100.385,51900000.0
2008-04-30 21:10:00,100.385,100.4,100.325,100.34,78200000.0
2008-04-30 21:11:00,100.345,100.37,100.275,100.275,64500000.0
2008-04-30 21:12:00,100.28,100.33,100.27,100.285,37400000.0
2008-04-30 21:13:00,100.29,100.31,100.24,100.26,36700000.0
2008-04-30 21:14:00,100.26,100.3,100.23,100.27,42200000.0
2008-04-30 21:15:00,100.27,100.32,100.265,100.28,42100000.0
2008-04-30 21:16:00,100.28,100.3,100.26,100.29,36200000.0
2008-04-30 21:17:00,100.295,100.32,100.265,100.28,19200000.0
2008-04-30 21:18:00,100.285,100.305,100.265,100.265,18000000.0
2008-04-30 21:19:00,100.26,100.275,100.225,100.27,28400000.0
2008-04-30 21:20:00,100.27,100.27,100.235,100.245,32400000.0
2008-04-30 21:21:00,100.25,100.29,100.25,100.285,19000000.0
2008-04-30 21:22:00,100.285,100.29,100.23,100.29,37900000.0
2008-04-30 21:23:00,100.29,100.3,100.23,100.25,54200000.0
2008-04-30 21:24:00,100.25,100.3,100.24,100.3,58300000.0
2008-04-30 21:25:00,100.3,100.31,100.27,100.29,27600000.0
2008-04-30 21:26:00,100.295,100.295,100.24,100.275,27400000.0
2008-04-30 21:27:00,100.27,100.295,100.25,100.28,23800000.0
2008-04-30 21:28:00,100.28,100.32,100.27,100.28,22600000.0
2008-04-30 21:29:00,100.285,100.3,100.215,100.225,23800000.0
2008-04-30 21:30:00,100.235,100.3,100.235,100.285,19400000.0
2008-04-30 21:31:00,100.28,100.32,100.27,100.31,24300000.0
2008-04-30 21:32:00,100.295,100.355,100.29,100.31,55600000.0
2008-04-30 21:33:00,100.32,100.34,100.31,100.32,24300000.0
2008-04-30 21:34:00,100.335,100.345,100.31,100.32,36100000.0
2008-04-30 21:35:00,100.32,100.345,100.31,100.33,56100000.0
2008-04-30 21:36:00,100.325,100.345,100.31,100.315,39300000.0
2008-04-30 21:37:00,100.32,100.32,100.31,100.32,9000000.0
2008-04-30 21:38:00,100.32,100.335,100.315,100.335,13600000.0
2008-04-30 21:39:00,100.33,100.39,100.32,100.38,20700000.0
2008-04-30 21:40:00,100.385,100.39,100.32,100.36,29200000.0
2008-04-30 21:41:00,100.36,100.39,100.32,100.33,26400000.0
2008-04-30 21:42:00,100.33,100.385,100.33,100.385,17000000.0
2008-04-30 21:43:00,100.38,100.385,100.34,100.37,57400000.0
2008-04-30 21:44:00,100.365,100.405,100.36,100.395,65400000.0
2008-04-30 21:45:00,100.4,100.41,100.36,100.36,27200000.0
2008-04-30 21:46:00,100.36,100.38,100.355,100.355,19400000.0
2008-04-30 21:47:00,100.36,100.36,100.34,100.345,14800000.0
2008-04-30 21:48:00,100.35,100.4,100.35,100.4,18000000.0
2008-04-30 21:49:00,100.41,100.41,100.36,100.4,22000000.0
2008-04-30 21:50:00,100.405,100.43,100.36,100.43,58400000.0
2008-04-30 21:51:00,100.425,100.43,100.375,100.385,25400000.0
2008-04-30 21:52:00,100.38,100.4,100.365,100.4,18400000.0
2008-04-30 21:53:00,100.4,100.4,100.345,100.37,29800000.0
2008-04-30 21:54:00,100.37,100.4,100.355,100.39,24400000.0
2008-04-30 21:55:00,100.39,100.4,100.35,100.35,7400000.0
2008-04-30 21:56:00,100.35,100.35,100.32,100.34,65800000.0
2008-04-30 21:57:00,100.34,100.34,100.31,100.32,47700000.0
2008-04-30 21:58:00,100.32,100.36,100.31,100.31,48800000.0
2008-04-30 21:59:00,100.31,100.32,100.3,100.31,19700000.0
2008-04-30 22:00:00,100.31,100.33,100.31,100.32,12500000.0
2008-04-30 22:01:00,100.32,100.33,100.3,100.31,20800000.0
2008-04-30 22:02:00,100.31,100.36,100.31,100.35,28800000.0
2008-04-30 22:03:00,100.35,100.36,100.33,100.34,18400000.0
2008-04-30 22:04:00,100.34,100.355,100.315,100.32,13800000.0
2008-04-30 22:05:00,100.325,100.35,100.32,100.35,4800000.0
2008-04-30 22:06:00,100.35,100.35,100.315,100.33,16800000.0
2008-04-30 22:07:00,100.33,100.35,100.33,100.34,7200000.0
2008-04-30 22:08:00,100.34,100.36,100.34,100.35,6400000.0
2008-04-30 22:09:00,100.35,100.36,100.34,100.35,14400000.0
2008-04-30 22:10:00,100.35,100.39,100.35,100.37,17700000.0
2008-04-30 22:11:00,100.365,100.405,100.35,100.39,26200000.0
2008-04-30 22:12:00,100.395,100.42,100.39,100.41,7000000.0
2008-04-30 22:13:00,100.4,100.41,100.39,100.4,11400000.0
2008-04-30 22:14:00,100.4,100.42,100.38,100.38,15200000.0
2008-04-30 22:15:00,100.38,100.4,100.38,100.385,15600000.0
2008-04-30 22:16:00,100.38,100.42,100.38,100.41,5600000.0
2008-04-30 22:17:00,100.41,100.41,100.4,100.41,5000000.0
2008-04-30 22:18:00,100.42,100.42,100.4,100.4,5400000.0
2008-04-30 22:19:00,100.4,100.4,100.345,100.365,36200000.0
2008-04-30 22:20:00,100.374,100.374,100.333,100.361,29900000.0
2008-04-30 22:21:00,100.36,100.365,100.35,100.35,18200000.0
2008-04-30 22:22:00,100.35,100.355,100.345,100.355,17000000.0
2008-04-30 22:23:00,100.365,100.37,100.35,100.36,7300000.0
2008-04-30 22:24:00,100.365,100.37,100.365,100.37,1400000.0
2008-04-30 22:25:00,100.36,100.385,100.35,100.38,17100000.0
2008-04-30 22:26:00,100.375,100.385,100.37,100.385,6800000.0
2008-04-30 22:27:00,100.38,100.39,100.36,100.37,12200000.0
2008-04-30 22:28:00,100.37,100.385,100.325,100.34,10300000.0
2008-04-30 22:29:00,100.35,100.375,100.335,100.335,14000000.0
2008-04-30 22:30:00,100.33,100.35,100.33,100.335,7600000.0
2008-04-30 22:31:00,100.34,100.35,100.335,100.345,3000000.0
2008-04-30 22:32:00,100.355,100.36,100.32,100.355,15100000.0
2008-04-30 22:33:00,100.36,100.385,100.34,100.365,10000000.0
2008-04-30 22:34:00,100.37,100.395,100.335,100.35,16100000.0
2008-04-30 22:35:00,100.35,100.37,100.32,100.32,10400000.0
2008-04-30 22:36:00,100.33,100.345,100.32,100.34,15900000.0
2008-04-30 22:37:00,100.34,100.37,100.34,100.35,13000000.0
2008-04-30 22:38:00,100.35,100.38,100.335,100.335,40500000.0
2008-04-30 22:39:00,100.335,100.36,100.32,100.32,7400000.0
2008-04-30 22:40:00,100.315,100.43,100.31,100.41,81200000.0
2008-04-30 22:41:00,100.41,100.41,100.365,100.385,9300000.0
2008-04-30 22:42:00,100.41,100.41,100.36,100.38,19300000.0
2008-04-30 22:43:00,100.39,100.405,100.36,100.385,43900000.0
2008-04-30 22:44:00,100.385,100.44,100.365,100.385,86000000.0
2008-04-30 22:45:00,100.38,100.41,100.37,100.39,47800000.0
2008-04-30 22:46:00,100.39,100.4,100.345,100.39,149200000.0
2008-04-30 22:47:00,100.39,100.41,100.35,100.36,168200000.0
2008-04-30 22:48:00,100.36,100.365,100.34,100.34,63400000.0
2008-04-30 22:49:00,100.34,100.37,100.31,100.32,151900000.0
2008-04-30 22:50:00,100.32,100.36,100.31,100.325,51400000.0
2008-04-30 22:51:00,100.335,100.35,100.32,100.35,112100000.0
2008-04-30 22:52:00,100.35,100.37,100.34,100.34,37300000.0
2008-04-30 22:53:00,100.34,100.365,100.335,100.36,9500000.0
2008-04-30 22:54:00,100.35,100.35,100.34,100.35,11400000.0
2008-04-30 22:55:00,100.355,100.37,100.355,100.365,36400000.0
2008-04-30 22:56:00,100.36,100.38,100.36,100.37,48400000.0
2008-04-30 22:57:00,100.37,100.4,100.37,100.39,13300000.0
2008-04-30 22:58:00,100.4,100.4,100.39,100.39,6600000.0
2008-04-30 22:59:00,100.39,100.41,100.355,100.36,107000000.0
2008-04-30 23:00:00,100.355,100.355,100.3,100.31,41200000.0
2008-04-30 23:01:00,100.33,100.34,100.25,100.31,205000000.0
2008-04-30 23:02:00,100.32,100.33,100.31,100.32,31600000.0
2008-04-30 23:03:00,100.31,100.34,100.285,100.34,3500000.0
2008-04-30 23:04:00,100.34,100.35,100.32,100.35,13500000.0
2008-04-30 23:05:00,100.345,100.345,100.305,100.31,7200000.0
2008-04-30 23:06:00,100.31,100.31,100.285,100.285,5300000.0
2008-04-30 23:07:00,100.285,100.3,100.26,100.295,10800000.0
2008-04-30 23:08:00,100.29,100.31,100.29,100.31,5100000.0
2008-04-30 23:09:00,100.31,100.31,100.31,100.31,5100000.0
2008-04-30 23:10:00,100.31,100.31,100.27,100.27,10200000.0
2008-04-30 23:11:00,100.27,100.3,100.27,100.3,18600000.0
2008-04-30 23:12:00,100.3,100.31,100.26,100.26,20600000.0
2008-04-30 23:13:00,100.26,100.265,100.155,100.21,57000000.0
2008-04-30 23:14:00,100.22,100.26,100.215,100.26,4400000.0
2008-04-30 23:15:00,100.28,100.29,100.28,100.28,8000000.0
2008-04-30 23:16:00,100.28,100.3,100.28,100.28,33200000.0
2008-04-30 23:17:00,100.28,100.28,100.27,100.28,5000000.0
2008-04-30 23:18:00,100.27,100.28,100.27,100.28,9000000.0
2008-04-30 23:19:00,100.28,100.31,100.28,100.31,2000000.0
2008-04-30 23:20:00,100.31,100.34,100.31,100.34,30600000.0
2008-04-30 23:21:00,100.335,100.36,100.335,100.36,6800000.0
2008-04-30 23:22:00,100.36,100.36,100.28,100.28,24600000.0
2008-04-30 23:23:00,100.28,100.31,100.27,100.31,135000000.0
2008-04-30 23:24:00,100.31,100.33,100.31,100.33,67700000.0
2008-04-30 23:25:00,100.33,100.33,100.28,100.28,40000000.0
2008-04-30 23:26:00,100.29,100.29,100.275,100.29,46200000.0
2008-04-30 23:27:00,100.28,100.28,100.27,100.28,39800000.0
2008-04-30 23:28:00,100.27,100.27,100.26,100.26,59500000.0
2008-04-30 23:29:00,100.26,100.26,100.26,100.26,23400000.0
2008-04-30 23:30:00,100.26,100.27,100.24,100.26,51100000.0
2008-04-30 23:31:00,100.26,100.26,100.25,100.26,72800000.0
2008-04-30 23:32:00,100.25,100.26,100.19,100.2,110400000.0
2008-04-30 23:33:00,100.23,100.26,100.22,100.23,57400000.0
2008-04-30 23:34:00,100.24,100.25,100.24,100.25,16400000.0
2008-04-30 23:35:00,100.27,100.27,100.24,100.25,73800000.0
2008-04-30 23:36:00,100.3,100.3,100.3,100.3,1600000.0
2008-04-30 23:37:00,100.3,100.3,100.25,100.25,4800000.0
2008-04-30 23:38:00,100.25,100.3,100.25,100.3,8000000.0
2008-04-30 23:39:00,100.3,100.32,100.205,100.28,94300000.0
2008-04-30 23:40:00,100.31,100.34,100.27,100.34,66800000.0
2008-04-30 23:41:00,100.33,100.33,100.32,100.33,15200000.0
2008-04-30 23:42:00,100.32,100.34,100.32,100.32,7600000.0
2008-04-30 23:43:00,100.32,100.34,100.32,100.34,5100000.0
2008-04-30 23:44:00,100.323,100.341,100.281,100.323,13300000.0
2008-04-30 23:45:00,100.318,100.322,100.29,100.322,14200000.0
2008-04-30 23:46:00,100.333,100.339,100.331,100.331,20600000.0
2008-04-30 23:47:00,100.34,100.37,100.34,100.37,3600000.0
2008-04-30 23:48:00,100.37,100.39,100.37,100.39,3500000.0
2008-04-30 23:49:00,100.37,100.43,100.37,100.4,3800000.0
2008-04-30 23:50:00,100.4,100.4,100.36,100.36,49800000.0
2008-04-30 23:51:00,100.36,100.39,100.34,100.39,105600000.0
2008-04-30 23:52:00,100.39,100.42,100.39,100.41,71200000.0
2008-04-30 23:53:00,100.41,100.41,100.41,100.41,29500000.0
2008-04-30 23:54:00,100.39,100.39,100.39,100.39,2700000.0
2008-04-30 23:55:00,100.39,100.39,100.39,100.39,2200000.0
2008-04-30 23:56:00,100.39,100.39,100.38,100.38,8600000.0
2008-04-30 23:57:00,100.38,100.42,100.38,100.42,11800000.0
2008-04-30 23:58:00,100.405,100.405,100.39,100.39,14100000.0
2008-04-30 23:59:00,100.39,100.39,100.305,100.305,31300000.0
2008-05-01 00:00:00,100.35,100.39,100.35,100.36,22600000.0
2008-05-01 00:01:00,100.36,100.36,100.34,100.35,8200000.0
2008-05-01 00:02:00,100.36,100.36,100.35,100.36,2800000.0
2008-05-01 00:03:00,100.36,100.36,100.36,100.36,4300000.0
2008-05-01 00:04:00,100.36,100.36,100.36,100.36,400000.0
2008-05-01 00:05:00,100.36,100.38,100.36,100.37,60700000.0
2008-05-01 00:06:00,100.38,100.38,100.36,100.38,25500000.0
2008-05-01 00:07:00,100.37,100.37,100.36,100.36,14500000.0
2008-05-01 00:08:00,100.36,100.36,100.36,100.36,9400000.0
2008-05-01 00:09:00,100.36,100.36,100.36,100.36,6700000.0
2008-05-01 00:10:00,100.376,100.376,100.329,100.332,29100000.0
2008-05-01 00:11:00,100.353,100.361,100.335,100.353,30800000.0
2008-05-01 00:12:00,100.359,100.359,100.319,100.319,26200000.0
2008-05-01 00:13:00,100.37,100.39,100.36,100.38,41200000.0
2008-05-01 00:14:00,100.38,100.38,100.36,100.36,31100000.0
2008-05-01 00:15:00,100.37,100.37,100.355,100.37,8800000.0
2008-05-01 00:16:00,100.39,100.4,100.39,100.4,2800000.0
2008-05-01 00:17:00,100.332,100.369,100.329,100.35,127700000.0
2008-05-01 00:18:00,100.39,100.39,100.37,100.39,20000000.0
2008-05-01 00:19:00,100.4,100.4,100.39,100.39,3500000.0
2008-05-01 00:20:00,100.39,100.39,100.39,100.39,800000.0
2008-05-01 00:21:00,100.39,100.42,100.37,100.37,34500000.0
2008-05-01 00:22:00,100.37,100.395,100.36,100.37,158600000.0
2008-05-01 00:23:00,100.37,100.38,100.35,100.37,32800000.0
2008-05-01 00:24:00,100.37,100.37,100.35,100.36,22400000.0
2008-05-01 00:25:00,100.36,100.38,100.3,100.33,46500000.0
2008-05-01 00:26:00,100.33,100.37,100.32,100.33,68800000.0
2008-05-01 00:27:00,100.33,100.37,100.33,100.35,59100000.0
2008-05-01 00:28:00,100.35,100.36,100.32,100.32,15000000.0
2008-05-01 00:29:00,100.31,100.34,100.29,100.31,41700000.0
2008-05-01 00:30:00,100.31,100.31,100.29,100.29,5200000.0
2008-05-01 00:31:00,100.29,100.31,100.27,100.29,50800000.0
2008-05-01 00:32:00,100.3,100.3,100.27,100.28,29400000.0
2008-05-01 00:33:00,100.29,100.31,100.28,100.29,19900000.0
2008-05-01 00:34:00,100.29,100.31,100.29,100.29,10100000.0
2008-05-01 00:35:00,100.29,100.32,100.29,100.31,38700000.0
2008-05-01 00:36:00,100.31,100.33,100.31,100.33,18900000.0
2008-05-01 00:37:00,100.33,100.33,100.31,100.33,26100000.0
2008-05-01 00:38:00,100.33,100.34,100.33,100.33,17200000.0
2008-05-01 00:39:00,100.33,100.39,100.33,100.37,42100000.0
2008-05-01 00:40:00,100.38,100.38,100.37,100.37,12800000.0
2008-05-01 00:41:00,100.37,100.37,100.35,100.35,22500000.0
2008-05-01 00:42:00,100.35,100.36,100.34,100.36,18400000.0
2008-05-01 00:43:00,100.34,100.35,100.34,100.35,25500000.0
2008-05-01 00:44:00,100.35,100.37,100.35,100.35,20100000.0
2008-05-01 00:45:00,100.35,100.35,100.35,100.35,10800000.0
2008-05-01 00:46:00,100.35,100.35,100.35,100.35,18900000.0
2008-05-01 00:47:00,100.35,100.36,100.35,100.35,14800000.0
2008-05-01 00:48:00,100.35,100.35,100.35,100.35,30900000.0
2008-05-01 00:49:00,100.35,100.35,100.35,100.35,15900000.0
2008-05-01 00:50:00,100.36,100.38,100.36,100.37,17500000.0
2008-05-01 00:51:00,100.37,100.37,100.37,100.37,3500000.0
2008-05-01 00:52:00,100.37,100.37,100.36,100.36,7800000.0
2008-05-01 00:53:00,100.36,100.36,100.35,100.35,5900000.0
2008-05-01 00:54:00,100.35,100.35,100.35,100.35,6200000.0
2008-05-01 00:55:00,100.301,100.305,100.259,100.305,1800000.0
2008-05-01 00:56:00,100.35,100.38,100.34,100.35,18000000.0
2008-05-01 00:57:00,100.301,100.323,100.284,100.323,23700000.0
2008-05-01 00:58:00,100.35,100.35,100.35,100.35,5800000.0
2008-05-01 00:59:00,100.34,100.35,100.34,100.35,16800000.0
2008-05-01 01:00:00,100.34,100.41,100.34,100.38,72000000.0
2008-05-01 01:01:00,100.38,100.41,100.38,100.41,29100000.0
2008-05-01 01:02:00,100.41,100.41,100.375,100.39,17200000.0
2008-05-01 01:03:00,100.39,100.39,100.37,100.38,16500000.0
2008-05-01 01:04:00,100.39,100.39,100.38,100.38,5100000.0
2008-05-01 01:05:00,100.38,100.42,100.38,100.42,57300000.0
2008-05-01 01:06:00,100.42,100.43,100.41,100.41,36700000.0
2008-05-01 01:07:00,100.41,100.41,100.41,100.41,6200000.0
2008-05-01 01:08:00,100.41,100.41,100.39,100.4,24200000.0
2008-05-01 01:09:00,100.4,100.41,100.4,100.41,29300000.0
2008-05-01 01:10:00,100.4,100.41,100.4,100.4,3600000.0
2008-05-01 01:11:00,100.41,100.41,100.4,100.4,31500000.0
2008-05-01 01:12:00,100.384,100.389,100.36,100.362,100200000.0
2008-05-01 01:13:00,100.41,100.46,100.4,100.44,34400000.0
2008-05-01 01:14:00,100.44,100.44,100.39,100.39,25200000.0
2008-05-01 01:15:00,100.373,100.378,100.332,100.378,154800000.0
2008-05-01 01:16:00,100.39,100.39,100.38,100.38,25400000.0
2008-05-01 01:17:00,100.351,100.374,100.321,100.373,164700000.0
2008-05-01 01:18:00,100.39,100.39,100.38,100.38,5100000.0
2008-05-01 01:19:00,100.38,100.38,100.37,100.37,8300000.0
2008-05-01 01:20:00,100.38,100.38,100.38,100.38,2400000.0
2008-05-01 01:21:00,100.37,100.38,100.37,100.38,5500000.0
2008-05-01 01:22:00,100.356,100.372,100.34,100.358,21700000.0
2008-05-01 01:23:00,100.354,100.359,100.339,100.359,13700000.0
2008-05-01 01:24:00,100.38,100.38,100.38,100.38,400000.0
2008-05-01 01:25:00,100.38,100.39,100.37,100.37,21600000.0
2008-05-01 01:26:00,100.38,100.38,100.38,100.38,2400000.0
2008-05-01 01:27:00,100.37,100.37,100.37,100.37,400000.0
2008-05-01 01:28:00,100.38,100.39,100.38,100.39,10200000.0
2008-05-01 01:29:00,100.39,100.41,100.39,100.41,7500000.0
2008-05-01 01:30:00,100.4,100.4,100.4,100.4,800000.0
2008-05-01 01:31:00,100.4,100.4,100.37,100.37,27500000.0
2008-05-01 01:32:00,100.331,100.351,100.318,100.337,25200000.0
2008-05-01 01:33:00,100.37,100.37,100.37,100.37,11200000.0
2008-05-01 01:34:00,100.37,100.37,100.36,100.36,23700000.0
2008-05-01 01:35:00,100.36,100.36,100.36,100.36,5400000.0
2008-05-01 01:36:00,100.36,100.39,100.36,100.38,11100000.0
2008-05-01 01:37:00,100.38,100.41,100.38,100.4,33000000.0
2008-05-01 01:38:00,100.4,100.41,100.4,100.4,8700000.0
2008-05-01 01:39:00,100.4,100.4,100.38,100.39,6200000.0
2008-05-01 01:40:00,100.39,100.39,100.39,100.39,2700000.0
2008-05-01 01:41:00,100.39,100.39,100.38,100.38,6600000.0
2008-05-01 01:42:00,100.39,100.39,100.38,100.38,4400000.0
2008-05-01 01:43:00,100.38,100.39,100.37,100.38,25800000.0
2008-05-01 01:44:00,100.38,100.38,100.37,100.38,8800000.0
2008-05-01 01:45:00,100.38,100.38,100.38,100.38,1400000.0
2008-05-01 01:46:00,100.39,100.39,100.39,100.39,19600000.0
2008-05-01 01:47:00,100.39,100.39,100.39,100.39,10300000.0
2008-05-01 01:48:00,100.39,100.39,100.39,100.39,8000000.0
2008-05-01 01:49:00,100.39,100.39,100.39,100.39,11600000.0
2008-05-01 01:50:00,100.4,100.4,100.37,100.37,20100000.0
2008-05-01 01:51:00,100.37,100.38,100.37,100.38,41300000.0
2008-05-01 01:52:00,100.38,100.39,100.38,100.39,16100000.0
2008-05-01 01:53:00,100.39,100.39,100.39,100.39,4800000.0
2008-05-01 01:54:00,100.38,100.4,100.38,100.38,7600000.0
2008-05-01 01:55:00,100.37,100.39,100.37,100.39,28600000.0
2008-05-01 01:56:00,100.4,100.4,100.39,100.39,30500000.0
2008-05-01 01:57:00,100.39,100.4,100.39,100.4,7500000.0
2008-05-01 01:58:00,100.39,100.4,100.38,100.39,38800000.0
2008-05-01 01:59:00,100.39,100.39,100.39,100.39,1300000.0
2008-05-01 02:00:00,100.39,100.4,100.38,100.39,104900000.0
2008-05-01 02:01:00,100.39,100.4,100.39,100.39,19300000.0
2008-05-01 02:02:00,100.4,100.41,100.39,100.41,27800000.0
2008-05-01 02:03:00,100.4,100.4,100.4,100.4,3100000.0
2008-05-01 02:04:00,100.4,100.42,100.4,100.42,26600000.0
2008-05-01 02:05:00,100.41,100.42,100.38,100.415,55500000.0
2008-05-01 02:06:00,100.41,100.41,100.35,100.39,151300000.0
2008-05-01 02:07:00,100.39,100.39,100.35,100.36,19800000.0
2008-05-01 02:08:00,100.36,100.36,100.33,100.34,59800000.0
2008-05-01 02:09:00,100.34,100.35,100.29,100.3,127700000.0
2008-05-01 02:10:00,100.3,100.32,100.3,100.32,193900000.0
2008-05-01 02:11:00,100.32,100.33,100.31,100.32,243300000.0
2008-05-01 02:12:00,100.32,100.34,100.29,100.33,395300000.0
2008-05-01 02:13:00,100.32,100.35,100.31,100.33,243700000.0
2008-05-01 02:14:00,100.33,100.34,100.31,100.34,405100000.0
2008-05-01 02:15:00,100.33,100.37,100.32,100.33,279500000.0
2008-05-01 02:16:00,100.33,100.34,100.29,100.29,332100000.0
2008-05-01 02:17:00,100.29,100.3,100.25,100.28,292500000.0
2008-05-01 02:18:00,100.28,100.29,100.25,100.28,388100000.0
2008-05-01 02:19:00,100.27,100.27,100.25,100.25,304400000.0
2008-05-01 02:20:00,100.26,100.27,100.24,100.24,93700000.0
2008-05-01 02:21:00,100.24,100.28,100.24,100.28,24000000.0
2008-05-01 02:22:00,100.28,100.31,100.28,100.31,25400000.0
2008-05-01 02:23:00,100.3,100.31,100.28,100.29,88900000.0
2008-05-01 02:24:00,100.29,100.31,100.29,100.31,34100000.0
2008-05-01 02:25:00,100.31,100.32,100.29,100.3,18300000.0
2008-05-01 02:26:00,100.3,100.32,100.3,100.3,28100000.0
2008-05-01 02:27:00,100.3,100.33,100.3,100.33,38800000.0
2008-05-01 02:28:00,100.33,100.34,100.32,100.33,13600000.0
2008-05-01 02:29:00,100.34,100.36,100.34,100.36,31200000.0
2008-05-01 02:30:00,100.36,100.37,100.36,100.37,50100000.0
2008-05-01 02:31:00,100.37,100.37,100.36,100.37,32600000.0
2008-05-01 02:32:00,100.36,100.37,100.36,100.36,43900000.0
2008-05-01 02:33:00,100.36,100.37,100.36,100.37,9700000.0
2008-05-01 02:34:00,100.37,100.41,100.37,100.4,37900000.0
2008-05-01 02:35:00,100.4,100.42,100.39,100.4,98400000.0
2008-05-01 02:36:00,100.41,100.41,100.38,100.39,95600000.0
2008-05-01 02:37:00,100.39,100.39,100.36,100.37,88100000.0
2008-05-01 02:38:00,100.38,100.38,100.36,100.36,18300000.0
2008-05-01 02:39:00,100.38,100.39,100.37,100.38,65100000.0
2008-05-01 02:40:00,100.39,100.39,100.36,100.36,90000000.0
2008-05-01 02:41:00,100.37,100.37,100.36,100.36,38100000.0
2008-05-01 02:42:00,100.36,100.37,100.35,100.35,82700000.0
2008-05-01 02:43:00,100.35,100.36,100.35,100.36,11300000.0
2008-05-01 02:44:00,100.36,100.37,100.36,100.37,24200000.0
2008-05-01 02:45:00,100.37,100.37,100.35,100.37,64400000.0
2008-05-01 02:46:00,100.39,100.39,100.35,100.35,102800000.0
2008-05-01 02:47:00,100.35,100.35,100.34,100.35,80300000.0
2008-05-01 02:48:00,100.36,100.38,100.36,100.38,65500000.0
2008-05-01 02:49:00,100.39,100.41,100.37,100.41,143000000.0
2008-05-01 02:50:00,100.4,100.4,100.37,100.37,120200000.0
2008-05-01 02:51:00,100.38,100.42,100.37,100.38,120400000.0
2008-05-01 02:52:00,100.38,100.39,100.37,100.38,70700000.0
2008-05-01 02:53:00,100.38,100.38,100.36,100.37,28600000.0
2008-05-01 02:54:00,100.37,100.37,100.3,100.33,273200000.0
2008-05-01 02:55:00,100.33,100.36,100.32,100.35,330000000.0
2008-05-01 02:56:00,100.35,100.39,100.33,100.33,161700000.0
2008-05-01 02:57:00,100.33,100.34,100.3,100.32,257400000.0
2008-05-01 02:58:00,100.32,100.33,100.31,100.32,35500000.0
2008-05-01 02:59:00,100.32,100.32,100.29,100.29,251900000.0
2008-05-01 03:00:00,100.29,100.3,100.29,100.29,175300000.0
2008-05-01 03:01:00,100.29,100.31,100.29,100.31,201300000.0
2008-05-01 03:02:00,100.31,100.32,100.29,100.3,226000000.0
2008-05-01 03:03:00,100.31,100.32,100.3,100.31,172400000.0
2008-05-01 03:04:00,100.31,100.32,100.27,100.28,244700000.0
2008-05-01 03:05:00,100.28,100.29,100.27,100.29,339600000.0
2008-05-01 03:06:00,100.29,100.29,100.26,100.27,420800000.0
2008-05-01 03:07:00,100.27,100.27,100.23,100.24,590000000.0
2008-05-01 03:08:00,100.25,100.26,100.2,100.2,284600000.0
2008-05-01 03:09:00,100.2,100.25,100.19,100.25,331700000.0
2008-05-01 03:10:00,100.25,100.26,100.23,100.24,25800000.0
2008-05-01 03:11:00,100.24,100.24,100.24,100.24,12800000.0
2008-05-01 03:12:00,100.24,100.26,100.24,100.26,103400000.0
2008-05-01 03:13:00,100.26,100.26,100.26,100.26,58800000.0
2008-05-01 03:14:00,100.26,100.28,100.26,100.27,98000000.0
2008-05-01 03:15:00,100.27,100.27,100.25,100.25,151000000.0
2008-05-01 03:16:00,100.25,100.28,100.23,100.25,215000000.0
2008-05-01 03:17:00,100.25,100.26,100.24,100.24,105800000.0
2008-05-01 03:18:00,100.25,100.29,100.24,100.29,148800000.0
2008-05-01 03:19:00,100.29,100.29,100.25,100.26,163000000.0
2008-05-01 03:20:00,100.26,100.26,100.23,100.25,240400000.0
2008-05-01 03:21:00,100.25,100.27,100.25,100.27,123200000.0
2008-05-01 03:22:00,100.26,100.26,100.26,100.26,25600000.0
2008-05-01 03:23:00,100.26,100.28,100.26,100.28,177700000.0
2008-05-01 03:24:00,100.28,100.28,100.26,100.28,122200000.0
2008-05-01 03:25:00,100.28,100.305,100.28,100.29,12900000.0
2008-05-01 03:26:00,100.29,100.29,100.29,100.29,1800000.0
2008-05-01 03:27:00,100.29,100.29,100.29,100.29,1400000.0
2008-05-01 03:28:00,100.29,100.29,100.29,100.29,2600000.0
2008-05-01 03:29:00,100.29,100.31,100.29,100.31,379700000.0
2008-05-01 03:30:00,100.31,100.32,100.3,100.31,336800000.0
2008-05-01 03:31:00,100.31,100.32,100.31,100.32,64400000.0
2008-05-01 03:32:00,100.32,100.32,100.3,100.31,59800000.0
2008-05-01 03:33:00,100.31,100.34,100.28,100.3,229600000.0
2008-05-01 03:34:00,100.325,100.34,100.3,100.34,205700000.0
2008-05-01 03:35:00,100.34,100.34,100.32,100.32,93800000.0
2008-05-01 03:36:00,100.32,100.36,100.32,100.33,86900000.0
2008-05-01 03:37:00,100.33,100.36,100.33,100.35,186900000.0
2008-05-01 03:38:00,100.35,100.37,100.35,100.37,19900000.0
2008-05-01 03:39:00,100.37,100.38,100.36,100.37,42400000.0
2008-05-01 03:40:00,100.37,100.37,100.31,100.31,198600000.0
2008-05-01 03:41:00,100.32,100.34,100.3,100.32,559800000.0
2008-05-01 03:42:00,100.32,100.32,100.31,100.32,356200000.0
2008-05-01 03:43:00,100.32,100.35,100.32,100.32,137000000.0
2008-05-01 03:44:00,100.32,100.32,100.3,100.3,456200000.0
2008-05-01 03:45:00,100.29,100.29,100.25,100.25,402400000.0
2008-05-01 03:46:00,100.25,100.26,100.22,100.23,96300000.0
2008-05-01 03:47:00,100.23,100.26,100.23,100.24,76100000.0
2008-05-01 03:48:00,100.25,100.28,100.24,100.27,80500000.0
2008-05-01 03:49:00,100.27,100.27,100.23,100.24,62000000.0
2008-05-01 03:50:00,100.24,100.25,100.23,100.25,119500000.0
2008-05-01 03:51:00,100.25,100.25,100.21,100.21,175100000.0
2008-05-01 03:52:00,100.22,100.23,100.22,100.23,214600000.0
2008-05-01 03:53:00,100.23,100.23,100.23,100.23,56400000.0
2008-05-01 03:54:00,100.23,100.23,100.23,100.23,4000000.0
2008-05-01 03:55:00,100.23,100.26,100.22,100.22,294100000.0
2008-05-01 03:56:00,100.22,100.23,100.21,100.23,227300000.0
2008-05-01 03:57:00,100.23,100.23,100.21,100.22,325800000.0
2008-05-01 03:58:00,100.22,100.25,100.22,100.22,244600000.0
2008-05-01 03:59:00,100.22,100.26,100.22,100.25,138900000.0
2008-05-01 04:00:00,100.25,100.26,100.24,100.26,275900000.0
2008-05-01 04:01:00,100.25,100.26,100.24,100.25,264300000.0
2008-05-01 04:02:00,100.26,100.27,100.23,100.24,308100000.0
2008-05-01 04:03:00,100.24,100.26,100.24,100.24,275000000.0
2008-05-01 04:04:00,100.24,100.25,100.23,100.25,235100000.0
2008-05-01 04:05:00,100.25,100.26,100.25,100.26,33100000.0
2008-05-01 04:06:00,100.26,100.29,100.26,100.29,341300000.0
2008-05-01 04:07:00,100.29,100.3,100.28,100.3,440500000.0
2008-05-01 04:08:00,100.3,100.33,100.3,100.3,206900000.0
2008-05-01 04:09:00,100.3,100.33,100.29,100.3,273100000.0
2008-05-01 04:10:00,100.31,100.31,100.3,100.3,184000000.0
2008-05-01 04:11:00,100.31,100.31,100.29,100.29,216200000.0
2008-05-01 04:12:00,100.29,100.3,100.29,100.3,114400000.0
2008-05-01 04:13:00,100.3,100.31,100.3,100.3,32800000.0
2008-05-01 04:14:00,100.3,100.31,100.29,100.3,106900000.0
2008-05-01 04:15:00,100.3,100.31,100.29,100.3,276900000.0
2008-05-01 04:16:00,100.29,100.29,100.28,100.29,38200000.0
2008-05-01 04:17:00,100.28,100.3,100.27,100.3,56700000.0
2008-05-01 04:18:00,100.29,100.31,100.28,100.28,88200000.0
2008-05-01 04:19:00,100.27,100.27,100.24,100.25,188000000.0
2008-05-01 04:20:00,100.25,100.25,100.24,100.24,89500000.0
2008-05-01 04:21:00,100.25,100.25,100.24,100.25,108500000.0
2008-05-01 04:22:00,100.25,100.27,100.25,100.26,63100000.0
2008-05-01 04:23:00,100.26,100.27,100.25,100.27,72600000.0
2008-05-01 04:24:00,100.26,100.27,100.26,100.27,20400000.0
2008-05-01 04:25:00,100.242,100.265,100.242,100.265,1800000.0
2008-05-01 04:26:00,100.26,100.27,100.26,100.27,90700000.0
2008-05-01 04:27:00,100.27,100.27,100.26,100.26,106900000.0
2008-05-01 04:28:00,100.27,100.27,100.22,100.22,281700000.0
2008-05-01 04:29:00,100.22,100.24,100.22,100.23,129400000.0
2008-05-01 04:30:00,100.23,100.25,100.215,100.22,218400000.0
2008-05-01 04:31:00,100.22,100.23,100.22,100.22,133200000.0
2008-05-01 04:32:00,100.23,100.24,100.23,100.23,123500000.0
2008-05-01 04:33:00,100.23,100.24,100.23,100.24,48800000.0
2008-05-01 04:34:00,100.23,100.26,100.23,100.23,165000000.0
2008-05-01 04:35:00,100.23,100.25,100.23,100.24,85400000.0
2008-05-01 04:36:00,100.23,100.26,100.23,100.26,184700000.0
2008-05-01 04:37:00,100.26,100.29,100.25,100.26,268800000.0
2008-05-01 04:38:00,100.26,100.27,100.25,100.25,168800000.0
2008-05-01 04:39:00,100.26,100.27,100.26,100.26,59200000.0
2008-05-01 04:40:00,100.26,100.27,100.26,100.27,81100000.0
2008-05-01 04:41:00,100.27,100.28,100.27,100.27,71300000.0
2008-05-01 04:42:00,100.27,100.28,100.27,100.28,47700000.0
2008-05-01 04:43:00,100.27,100.28,100.27,100.28,77400000.0
2008-05-01 04:44:00,100.27,100.28,100.27,100.28,166000000.0
2008-05-01 04:45:00,100.28,100.28,100.27,100.28,173200000.0
2008-05-01 04:46:00,100.28,100.28,100.28,100.28,25200000.0
2008-05-01 04:47:00,100.28,100.28,100.28,100.28,12200000.0
2008-05-01 04:48:00,100.28,100.28,100.28,100.28,47500000.0
2008-05-01 04:49:00,100.28,100.3,100.27,100.29,382100000.0
2008-05-01 04:50:00,100.29,100.29,100.27,100.28,101200000.0
2008-05-01 04:51:00,100.28,100.28,100.28,100.28,17600000.0
2008-05-01 04:52:00,100.28,100.28,100.28,100.28,17600000.0
2008-05-01 04:53:00,100.28,100.29,100.28,100.29,139500000.0
2008-05-01 04:54:00,100.29,100.3,100.29,100.3,108000000.0
2008-05-01 04:55:00,100.3,100.3,100.29,100.29,39900000.0
2008-05-01 04:56:00,100.3,100.3,100.29,100.29,153500000.0
2008-05-01 04:57:00,100.29,100.29,100.27,100.28,160300000.0
2008-05-01 04:58:00,100.28,100.28,100.28,100.28,35200000.0
2008-05-01 04:59:00,100.28,100.29,100.28,100.28,41300000.0
2008-05-01 05:00:00,100.28,100.3,100.28,100.29,49100000.0
2008-05-01 05:01:00,100.29,100.29,100.29,100.29,22800000.0
2008-05-01 05:02:00,100.29,100.29,100.29,100.29,93100000.0
2008-05-01 05:03:00,100.29,100.29,100.29,100.29,61200000.0
2008-05-01 05:04:00,100.29,100.3,100.29,100.3,27400000.0
2008-05-01 05:05:00,100.3,100.3,100.3,100.3,33900000.0
2008-05-01 05:06:00,100.263,100.273,100.263,100.273,11400000.0
2008-05-01 05:07:00,100.273,100.285,100.273,100.28,23400000.0
2008-05-01 05:08:00,100.31,100.32,100.3,100.32,41700000.0
2008-05-01 05:09:00,100.32,100.32,100.28,100.29,84000000.0
2008-05-01 05:10:00,100.29,100.31,100.25,100.27,513300000.0
2008-05-01 05:11:00,100.27,100.28,100.27,100.28,205700000.0
2008-05-01 05:12:00,100.29,100.3,100.28,100.3,132199998.0
2008-05-01 05:13:00,100.3,100.3,100.29,100.29,61800000.0
2008-05-01 05:14:00,100.29,100.3,100.28,100.29,161100000.0
2008-05-01 05:15:00,100.29,100.3,100.28,100.28,119900000.0
2008-05-01 05:16:00,100.28,100.29,100.26,100.26,69100000.0
2008-05-01 05:17:00,100.25,100.27,100.17,100.23,541500000.0
2008-05-01 05:18:00,100.23,100.24,100.22,100.23,160300000.0
2008-05-01 05:19:00,100.24,100.28,100.23,100.26,287300000.0
2008-05-01 05:20:00,100.27,100.27,100.24,100.26,307200000.0
2008-05-01 05:21:00,100.26,100.26,100.24,100.24,159899999.0
2008-05-01 05:22:00,100.245,100.285,100.24,100.24,253399999.0
2008-05-01 05:23:00,100.24,100.27,100.24,100.26,78699999.0
2008-05-01 05:24:00,100.26,100.27,100.25,100.26,26700000.0
2008-05-01 05:25:00,100.26,100.26,100.26,100.26,16200000.0
2008-05-01 05:26:00,100.26,100.26,100.25,100.25,10500000.0
2008-05-01 05:27:00,100.26,100.26,100.26,100.26,33600000.0
2008-05-01 05:28:00,100.26,100.26,100.26,100.26,7200000.0
2008-05-01 05:29:00,100.25,100.26,100.25,100.25,7200000.0
2008-05-01 05:30:00,100.24,100.24,100.24,100.24,40800000.0
2008-05-01 05:31:00,100.25,100.25,100.24,100.25,39300000.0
2008-05-01 05:32:00,100.25,100.26,100.25,100.26,90600000.0
2008-05-01 05:33:00,100.25,100.26,100.25,100.26,17400000.0
2008-05-01 05:34:00,100.26,100.27,100.26,100.26,48200000.0
2008-05-01 05:35:00,100.26,100.29,100.25,100.25,157899998.0
2008-05-01 05:36:00,100.25,100.26,100.25,100.26,59099999.0
2008-05-01 05:37:00,100.26,100.27,100.26,100.27,222500000.0
2008-05-01 05:38:00,100.27,100.27,100.26,100.27,229700000.0
2008-05-01 05:39:00,100.27,100.3,100.27,100.28,173300000.0
2008-05-01 05:40:00,100.28,100.31,100.28,100.31,141699999.0
2008-05-01 05:41:00,100.31,100.31,100.3,100.31,20800000.0
2008-05-01 05:42:00,100.299,100.306,100.291,100.305,9600000.0
2008-05-01 05:43:00,100.31,100.31,100.29,100.29,28000000.0
2008-05-01 05:44:00,100.29,100.29,100.27,100.28,182700000.0
2008-05-01 05:45:00,100.28,100.28,100.27,100.27,112500000.0
2008-05-01 05:46:00,100.27,100.27,100.27,100.27,74500000.0
2008-05-01 05:47:00,100.27,100.27,100.25,100.25,67299998.0
2008-05-01 05:48:00,100.25,100.27,100.25,100.27,80899997.0
2008-05-01 05:49:00,100.27,100.28,100.26,100.26,37200000.0
2008-05-01 05:50:00,100.26,100.28,100.26,100.27,15000000.0
2008-05-01 05:51:00,100.27,100.27,100.26,100.26,28600000.0
2008-05-01 05:52:00,100.25,100.25,100.229,100.231,1800000.0
2008-05-01 05:53:00,100.26,100.27,100.26,100.27,25200000.0
2008-05-01 05:54:00,100.26,100.27,100.25,100.25,32500000.0
2008-05-01 05:55:00,100.25,100.25,100.25,100.25,2400000.0
2008-05-01 05:56:00,100.25,100.27,100.25,100.26,64700000.0
2008-05-01 05:57:00,100.26,100.26,100.25,100.25,110500000.0
2008-05-01 05:58:00,100.25,100.25,100.24,100.24,64300000.0
2008-05-01 05:59:00,100.24,100.24,100.23,100.24,81900000.0
2008-05-01 06:00:00,100.23,100.23,100.21,100.23,34400000.0
2008-05-01 06:01:00,100.24,100.24,100.24,100.24,2400000.0
2008-05-01 06:02:00,100.24,100.24,100.24,100.24,4800000.0
2008-05-01 06:03:00,100.23,100.24,100.21,100.22,40700000.0
2008-05-01 06:04:00,100.24,100.24,100.22,100.23,29300000.0
2008-05-01 06:05:00,100.24,100.24,100.23,100.23,101999999.0
2008-05-01 06:06:00,100.22,100.23,100.22,100.23,29400000.0
2008-05-01 06:07:00,100.23,100.23,100.23,100.23,63200000.0
2008-05-01 06:08:00,100.23,100.24,100.22,100.22,57800000.0
2008-05-01 06:09:00,100.21,100.23,100.2,100.22,69500000.0
2008-05-01 06:10:00,100.22,100.22,100.21,100.21,24300000.0
2008-05-01 06:11:00,100.23,100.23,100.21,100.21,24300000.0
2008-05-01 06:12:00,100.21,100.22,100.19,100.19,50600000.0
2008-05-01 06:13:00,100.21,100.21,100.19,100.2,100500000.0
2008-05-01 06:14:00,100.19,100.21,100.19,100.21,26700000.0
2008-05-01 06:15:00,100.21,100.23,100.21,100.21,48300000.0
2008-05-01 06:16:00,100.21,100.21,100.21,100.21,24000000.0
2008-05-01 06:17:00,100.21,100.21,100.21,100.21,4800000.0
2008-05-01 06:18:00,100.21,100.21,100.21,100.21,4800000.0
2008-05-01 06:19:00,100.21,100.22,100.19,100.19,63100000.0
2008-05-01 06:20:00,100.19,100.2,100.19,100.19,72100000.0
2008-05-01 06:21:00,100.19,100.19,100.18,100.19,90900000.0
2008-05-01 06:22:00,100.19,100.198,100.158,100.18,16200000.0
2008-05-01 06:23:00,100.19,100.21,100.19,100.21,49100000.0
2008-05-01 06:24:00,100.2,100.21,100.2,100.2,51000000.0
2008-05-01 06:25:00,100.21,100.24,100.2,100.23,106200000.0
2008-05-01 06:26:00,100.24,100.24,100.23,100.23,21900000.0
2008-05-01 06:27:00,100.195,100.21,100.182,100.204,23200000.0
2008-05-01 06:28:00,100.24,100.24,100.21,100.21,25600000.0
2008-05-01 06:29:00,100.21,100.21,100.21,100.21,8800000.0
2008-05-01 06:30:00,100.21,100.21,100.21,100.21,40000000.0
2008-05-01 06:31:00,100.21,100.22,100.21,100.21,48000000.0
2008-05-01 06:32:00,100.21,100.22,100.2,100.21,150900000.0
2008-05-01 06:33:00,100.22,100.22,100.22,100.22,28800000.0
2008-05-01 06:34:00,100.22,100.22,100.21,100.22,51300000.0
2008-05-01 06:35:00,100.23,100.23,100.2,100.2,24800000.0
2008-05-01 06:36:00,100.19,100.19,100.19,100.19,10900000.0
2008-05-01 06:37:00,100.19,100.19,100.19,100.19,114100000.0
2008-05-01 06:38:00,100.19,100.22,100.16,100.18,166599999.0
2008-05-01 06:39:00,100.19,100.19,100.18,100.19,24000000.0
2008-05-01 06:40:00,100.19,100.2,100.18,100.19,48800000.0
2008-05-01 06:41:00,100.18,100.2,100.17,100.2,26400000.0
2008-05-01 06:42:00,100.19,100.19,100.17,100.17,14400000.0
2008-05-01 06:43:00,100.17,100.18,100.17,100.17,302400000.0
2008-05-01 06:44:00,100.18,100.18,100.17,100.18,97200000.0
2008-05-01 06:45:00,100.17,100.17,100.16,100.17,177400000.0
2008-05-01 06:46:00,100.17,100.2,100.16,100.19,204800000.0
2008-05-01 06:47:00,100.19,100.19,100.17,100.17,68200000.0
2008-05-01 06:48:00,100.17,100.17,100.17,100.17,40000000.0
2008-05-01 06:49:00,100.18,100.18,100.17,100.18,92800000.0
2008-05-01 06:50:00,100.18,100.19,100.17,100.19,61300000.0
2008-05-01 06:51:00,100.18,100.18,100.17,100.17,30000000.0
2008-05-01 06:52:00,100.16,100.16,100.14,100.15,182100000.0
2008-05-01 06:53:00,100.15,100.18,100.15,100.18,39500000.0
2008-05-01 06:54:00,100.18,100.19,100.17,100.17,45300000.0
2008-05-01 06:55:00,100.17,100.18,100.17,100.18,19800000.0
2008-05-01 06:56:00,100.18,100.2,100.17,100.17,52800000.0
2008-05-01 06:57:00,100.17,100.21,100.17,100.21,106400000.0
2008-05-01 06:58:00,100.21,100.22,100.19,100.2,94600000.0
2008-05-01 06:59:00,100.2,100.21,100.2,100.2,19500000.0
2008-05-01 07:00:00,100.2,100.2,100.19,100.2,41000000.0
2008-05-01 07:01:00,100.2,100.21,100.2,100.21,29400000.0
2008-05-01 07:02:00,100.21,100.22,100.2,100.2,32700000.0
2008-05-01 07:03:00,100.2,100.2,100.2,100.2,5100000.0
2008-05-01 07:04:00,100.185,100.185,100.16,100.16,17800000.0
2008-05-01 07:05:00,100.19,100.2,100.18,100.18,141800000.0
2008-05-01 07:06:00,100.18,100.19,100.18,100.18,106900000.0
2008-05-01 07:07:00,100.18,100.18,100.18,100.18,10500000.0
2008-05-01 07:08:00,100.18,100.19,100.18,100.18,12700000.0
2008-05-01 07:09:00,100.17,100.19,100.17,100.17,169500000.0
2008-05-01 07:10:00,100.17,100.18,100.15,100.16,240800000.0
2008-05-01 07:11:00,100.16,100.17,100.15,100.16,270600000.0
2008-05-01 07:12:00,100.16,100.17,100.16,100.16,240400000.0
2008-05-01 07:13:00,100.16,100.19,100.15,100.18,132100000.0
2008-05-01 07:14:00,100.18,100.18,100.17,100.18,25600000.0
2008-05-01 07:15:00,100.19,100.19,100.18,100.19,28300000.0
2008-05-01 07:16:00,100.19,100.2,100.18,100.19,32400000.0
2008-05-01 07:17:00,100.18,100.19,100.16,100.16,50400000.0
2008-05-01 07:18:00,100.17,100.17,100.15,100.15,34000000.0
2008-05-01 07:19:00,100.16,100.16,100.15,100.15,140400000.0
2008-05-01 07:20:00,100.15,100.17,100.15,100.17,45300000.0
2008-05-01 07:21:00,100.17,100.17,100.14,100.15,59200000.0
2008-05-01 07:22:00,100.16,100.17,100.15,100.16,65100000.0
2008-05-01 07:23:00,100.16,100.2,100.16,100.17,49600000.0
2008-05-01 07:24:00,100.17,100.17,100.16,100.16,29500000.0
2008-05-01 07:25:00,100.16,100.16,100.155,100.155,6100000.0
2008-05-01 07:26:00,100.15,100.15,100.13,100.13,56100000.0
2008-05-01 07:27:00,100.13,100.14,100.13,100.14,169000000.0
2008-05-01 07:28:00,100.155,100.16,100.13,100.14,147400000.0
2008-05-01 07:29:00,100.145,100.15,100.14,100.14,187800000.0
2008-05-01 07:30:00,100.14,100.16,100.13,100.14,85400000.0
2008-05-01 07:31:00,100.14,100.16,100.14,100.15,65600000.0
2008-05-01 07:32:00,100.155,100.17,100.13,100.15,123900000.0
2008-05-01 07:33:00,100.15,100.16,100.15,100.15,123900000.0
2008-05-01 07:34:00,100.15,100.18,100.15,100.18,88700000.0
2008-05-01 07:35:00,100.17,100.18,100.15,100.16,108600000.0
2008-05-01 07:36:00,100.155,100.18,100.15,100.165,74700000.0
2008-05-01 07:37:00,100.165,100.17,100.155,100.17,1400000.0
2008-05-01 07:38:00,100.17,100.18,100.16,100.17,217000000.0
2008-05-01 07:39:00,100.17,100.18,100.15,100.16,223800000.0
2008-05-01 07:40:00,100.16,100.165,100.15,100.16,32600000.0
2008-05-01 07:41:00,100.15,100.17,100.135,100.135,132700000.0
2008-05-01 07:42:00,100.14,100.15,100.12,100.125,117800000.0
2008-05-01 07:43:00,100.135,100.16,100.13,100.13,191799998.0
2008-05-01 07:44:00,100.14,100.18,100.14,100.165,47500000.0
2008-05-01 07:45:00,100.15,100.16,100.135,100.15,107400000.0
2008-05-01 07:46:00,100.155,100.17,100.135,100.16,92200000.0
2008-05-01 07:47:00,100.16,100.16,100.145,100.16,47600000.0
2008-05-01 07:48:00,100.16,100.16,100.14,100.16,57000000.0
2008-05-01 07:49:00,100.16,100.17,100.16,100.17,50600000.0
2008-05-01 07:50:00,100.17,100.18,100.135,100.17,127900000.0
2008-05-01 07:51:00,100.17,100.17,100.17,100.17,45600000.0
2008-05-01 07:52:00,100.17,100.195,100.17,100.19,93200000.0
2008-05-01 07:53:00,100.18,100.2,100.175,100.19,113500000.0
2008-05-01 07:54:00,100.19,100.205,100.18,100.205,113700000.0
2008-05-01 07:55:00,100.205,100.21,100.2,100.2,19700000.0
2008-05-01 07:56:00,100.2,100.22,100.175,100.19,105300000.0
2008-05-01 07:57:00,100.195,100.21,100.175,100.18,226800000.0
2008-05-01 07:58:00,100.195,100.21,100.175,100.195,214300000.0
2008-05-01 07:59:00,100.2,100.21,100.17,100.19,206700000.0
2008-05-01 08:00:00,100.19,100.195,100.17,100.17,101200000.0
2008-05-01 08:01:00,100.17,100.18,100.17,100.17,86000000.0
2008-05-01 08:02:00,100.17,100.2,100.17,100.2,220300000.0
2008-05-01 08:03:00,100.2,100.21,100.19,100.21,115200000.0
2008-05-01 08:04:00,100.21,100.23,100.21,100.23,322800000.0
2008-05-01 08:05:00,100.24,100.25,100.22,100.23,355900000.0
2008-05-01 08:06:00,100.22,100.23,100.21,100.22,216700000.0
2008-05-01 08:07:00,100.22,100.23,100.22,100.22,98000000.0
2008-05-01 08:08:00,100.22,100.24,100.2,100.2,254600000.0
2008-05-01 08:09:00,100.2,100.22,100.18,100.19,211900000.0
2008-05-01 08:10:00,100.19,100.21,100.18,100.19,231300000.0
2008-05-01 08:11:00,100.19,100.21,100.19,100.2,301800000.0
2008-05-01 08:12:00,100.2,100.21,100.12,100.13,305399999.0
2008-05-01 08:13:00,100.13,100.19,100.13,100.16,413500000.0
2008-05-01 08:14:00,100.16,100.2,100.15,100.17,480300000.0
2008-05-01 08:15:00,100.17,100.19,100.15,100.17,565100000.0
2008-05-01 08:16:00,100.175,100.19,100.16,100.18,340900000.0
2008-05-01 08:17:00,100.18,100.18,100.15,100.15,495500000.0
2008-05-01 08:18:00,100.15,100.19,100.14,100.17,420400000.0
2008-05-01 08:19:00,100.17,100.17,100.12,100.15,358300000.0
2008-05-01 08:20:00,100.15,100.15,100.1,100.135,345300000.0
2008-05-01 08:21:00,100.135,100.16,100.12,100.14,140000000.0
2008-05-01 08:22:00,100.135,100.16,100.13,100.15,64800000.0
2008-05-01 08:23:00,100.15,100.17,100.15,100.17,96800000.0
2008-05-01 08:24:00,100.17,100.18,100.17,100.17,188700000.0
2008-05-01 08:25:00,100.17,100.19,100.145,100.15,164300000.0
2008-05-01 08:26:00,100.15,100.175,100.14,100.16,127900000.0
2008-05-01 08:27:00,100.16,100.16,100.14,100.16,85000000.0
2008-05-01 08:28:00,100.16,100.17,100.14,100.15,90100000.0
2008-05-01 08:29:00,100.145,100.17,100.145,100.17,118300000.0
2008-05-01 08:30:00,100.17,100.18,100.155,100.155,32900000.0
2008-05-01 08:31:00,100.155,100.155,100.14,100.145,50100000.0
2008-05-01 08:32:00,100.15,100.17,100.15,100.17,15800000.0
2008-05-01 08:33:00,100.17,100.205,100.13,100.18,120700000.0
2008-05-01 08:34:00,100.18,100.19,100.16,100.165,49000000.0
2008-05-01 08:35:00,100.165,100.165,100.13,100.16,269300000.0
2008-05-01 08:36:00,100.16,100.18,100.16,100.16,118800000.0
2008-05-01 08:37:00,100.16,100.17,100.14,100.14,175400000.0
2008-05-01 08:38:00,100.14,100.15,100.14,100.15,27200000.0
2008-05-01 08:39:00,100.14,100.15,100.13,100.13,96300000.0
2008-05-01 08:40:00,100.14,100.15,100.13,100.15,185000000.0
2008-05-01 08:41:00,100.14,100.15,100.14,100.14,120600000.0
2008-05-01 08:42:00,100.14,100.14,100.11,100.11,196000000.0
2008-05-01 08:43:00,100.11,100.12,100.1,100.1,425900001.0
2008-05-01 08:44:00,100.1,100.11,100.09,100.09,200800000.0
2008-05-01 08:45:00,100.09,100.09,100.0,100.01,397000000.0
2008-05-01 08:46:00,100.02,100.05,99.95,99.95,126800000.0
2008-05-01 08:47:00,99.955,100.02,99.95,100.0,157500000.0
2008-05-01 08:48:00,100.0,100.0,99.945,99.96,63900000.0
2008-05-01 08:49:00,99.955,100.02,99.955,100.005,105300000.0
2008-05-01 08:50:00,100.005,100.05,100.005,100.04,88300000.0
2008-05-01 08:51:00,100.04,100.045,100.015,100.04,26700000.0
2008-05-01 08:52:00,100.02,100.03,99.985,99.995,105400000.0
2008-05-01 08:53:00,100.0,100.0,99.96,99.975,77200000.0
2008-05-01 08:54:00,99.98,99.99,99.96,99.96,23800000.0
2008-05-01 08:55:00,99.96,99.995,99.95,99.99,23900000.0
2008-05-01 08:56:00,99.99,100.0,99.96,99.98,25600000.0
2008-05-01 08:57:00,99.98,99.99,99.97,99.97,19400000.0
2008-05-01 08:58:00,99.97,99.97,99.97,99.97,7200000.0
2008-05-01 08:59:00,99.97,100.01,99.97,100.01,23200000.0
2008-05-01 09:00:00,100.005,100.03,100.005,100.02,30400000.0
2008-05-01 09:01:00,100.03,100.08,100.025,100.07,36600000.0
2008-05-01 09:02:00,100.07,100.075,100.02,100.05,32900000.0
2008-05-01 09:03:00,100.05,100.06,100.04,100.06,13200000.0
2008-05-01 09:04:00,100.06,100.07,100.035,100.06,26400000.0
2008-05-01 09:05:00,100.06,100.07,100.035,100.065,100300000.0
2008-05-01 09:06:00,100.065,100.09,100.045,100.045,148700000.0
2008-05-01 09:07:00,100.04,100.05,100.015,100.03,61900000.0
2008-05-01 09:08:00,100.035,100.055,100.01,100.01,80400000.0
2008-05-01 09:09:00,100.015,100.03,99.985,99.985,139200000.0
2008-05-01 09:10:00,99.985,100.005,99.975,99.995,32600000.0
2008-05-01 09:11:00,100.0,100.01,99.995,100.0,15000000.0
2008-05-01 09:12:00,100.005,100.005,99.93,99.985,54300000.0
2008-05-01 09:13:00,99.98,100.0,99.96,99.96,31100000.0
2008-05-01 09:14:00,99.965,99.99,99.94,99.945,47300000.0
2008-05-01 09:15:00,99.95,99.975,99.935,99.945,15300000.0
2008-05-01 09:16:00,99.94,99.975,99.93,99.96,19500000.0
2008-05-01 09:17:00,99.965,99.97,99.89,99.895,62300000.0
2008-05-01 09:18:00,99.89,99.9,99.835,99.87,149900000.0
2008-05-01 09:19:00,99.87,99.9,99.815,99.87,89500000.0
2008-05-01 09:20:00,99.875,99.88,99.825,99.855,67900000.0
2008-05-01 09:21:00,99.855,99.97,99.855,99.94,48200000.0
2008-05-01 09:22:00,99.94,99.94,99.895,99.935,28000000.0
2008-05-01 09:23:00,99.94,99.965,99.91,99.91,33600000.0
2008-05-01 09:24:00,99.91,99.98,99.89,99.98,44100000.0
2008-05-01 09:25:00,99.99,100.07,99.95,100.03,63400000.0
2008-05-01 09:26:00,100.03,100.04,99.99,100.0,52200000.0
2008-05-01 09:27:00,100.0,100.02,99.97,99.97,35200000.0
2008-05-01 09:28:00,99.98,100.03,99.97,100.03,51600000.0
2008-05-01 09:29:00,100.03,100.03,99.97,99.97,50300000.0
2008-05-01 09:30:00,99.97,99.99,99.96,99.99,36000000.0
2008-05-01 09:31:00,99.99,100.0,99.965,99.965,130400000.0
2008-05-01 09:32:00,99.96,99.995,99.955,99.99,179600000.0
2008-05-01 09:33:00,99.995,100.005,99.97,99.98,20500000.0
2008-05-01 09:34:00,99.98,99.985,99.93,99.945,39700000.0
2008-05-01 09:35:00,99.94,99.95,99.92,99.92,34900000.0
2008-05-01 09:36:00,99.92,99.93,99.89,99.9,37500000.0
2008-05-01 09:37:00,99.895,99.895,99.855,99.86,89100000.0
2008-05-01 09:38:00,99.865,99.87,99.76,99.79,96700000.0
2008-05-01 09:39:00,99.78,99.93,99.74,99.785,105500000.0
2008-05-01 09:40:00,99.78,99.83,99.75,99.82,39900000.0
2008-05-01 09:41:00,99.835,99.855,99.765,99.765,59400000.0
2008-05-01 09:42:00,99.765,99.785,99.74,99.785,222100000.0
2008-05-01 09:43:00,99.785,99.805,99.765,99.79,44100000.0
2008-05-01 09:44:00,99.785,99.81,99.75,99.79,53500000.0
2008-05-01 09:45:00,99.79,99.83,99.755,99.825,34800000.0
2008-05-01 09:46:00,99.82,99.86,99.795,99.855,51600000.0
2008-05-01 09:47:00,99.85,99.855,99.81,99.82,53700000.0
2008-05-01 09:48:00,99.82,99.82,99.79,99.795,32300000.0
2008-05-01 09:49:00,99.795,99.795,99.67,99.71,144000000.0
2008-05-01 09:50:00,99.71,99.82,99.695,99.73,74100000.0
2008-05-01 09:51:00,99.735,99.735,99.69,99.72,94000000.0
2008-05-01 09:52:00,99.72,99.74,99.69,99.74,119800000.0
2008-05-01 09:53:00,99.74,99.74,99.72,99.73,15000000.0
2008-05-01 09:54:00,99.725,99.81,99.72,99.77,51300000.0
2008-05-01 09:55:00,99.77,99.77,99.72,99.76,45600000.0
2008-05-01 09:56:00,99.76,99.81,99.74,99.79,38700000.0
2008-05-01 09:57:00,99.795,99.82,99.72,99.745,72400000.0
2008-05-01 09:58:00,99.735,99.805,99.71,99.74,196500000.0
2008-05-01 09:59:00,99.745,99.815,99.74,99.76,113300000.0
2008-05-01 10:00:00,99.76,99.785,99.74,99.76,32800000.0
2008-05-01 10:01:00,99.765,99.775,99.71,99.76,95800000.0
2008-05-01 10:02:00,99.75,99.78,99.75,99.77,33000000.0
2008-05-01 10:03:00,99.77,99.79,99.735,99.77,42100000.0
2008-05-01 10:04:00,99.775,99.78,99.735,99.765,99200000.0
2008-05-01 10:05:00,99.77,99.77,99.75,99.76,30600000.0
2008-05-01 10:06:00,99.76,99.78,99.75,99.76,20200000.0
2008-05-01 10:07:00,99.775,99.785,99.745,99.745,164100000.0
2008-05-01 10:08:00,99.75,99.77,99.745,99.77,63700000.0
2008-05-01 10:09:00,99.775,99.78,99.75,99.765,23000000.0
2008-05-01 10:10:00,99.77,99.78,99.76,99.77,9600000.0
2008-05-01 10:11:00,99.765,99.77,99.715,99.75,79200000.0
2008-05-01 10:12:00,99.75,99.76,99.74,99.75,15400000.0
2008-05-01 10:13:00,99.75,99.75,99.73,99.74,19300000.0
2008-05-01 10:14:00,99.74,99.75,99.73,99.74,22000000.0
2008-05-01 10:15:00,99.74,99.74,99.71,99.72,99700000.0
2008-05-01 10:16:00,99.71,99.73,99.69,99.71,42500000.0
2008-05-01 10:17:00,99.7,99.7,99.64,99.665,77400000.0
2008-05-01 10:18:00,99.665,99.71,99.645,99.705,36600000.0
2008-05-01 10:19:00,99.7,99.715,99.69,99.69,25600000.0
2008-05-01 10:20:00,99.69,99.69,99.675,99.68,8200000.0
2008-05-01 10:21:00,99.68,99.695,99.675,99.68,42200000.0
2008-05-01 10:22:00,99.68,99.71,99.67,99.71,16000000.0
2008-05-01 10:23:00,99.71,99.71,99.65,99.69,22800000.0
2008-05-01 10:24:00,99.69,99.715,99.69,99.71,10200000.0
2008-05-01 10:25:00,99.71,99.71,99.685,99.71,18800000.0
2008-05-01 10:26:00,99.71,99.71,99.695,99.695,10200000.0
2008-05-01 10:27:00,99.695,99.695,99.695,99.695,19200000.0
2008-05-01 10:28:00,99.695,99.73,99.67,99.69,65700000.0
2008-05-01 10:29:00,99.69,99.72,99.665,99.72,59800000.0
2008-05-01 10:30:00,99.72,99.72,99.67,99.71,34800000.0
2008-05-01 10:31:00,99.71,99.71,99.635,99.635,75800000.0
2008-05-01 10:32:00,99.635,99.69,99.63,99.635,98500000.0
2008-05-01 10:33:00,99.64,99.69,99.635,99.69,39800000.0
2008-05-01 10:34:00,99.69,99.69,99.64,99.64,26000000.0
2008-05-01 10:35:00,99.635,99.66,99.61,99.61,44000000.0
2008-05-01 10:36:00,99.615,99.67,99.6,99.62,28700000.0
2008-05-01 10:37:00,99.62,99.64,99.6,99.64,22400000.0
2008-05-01 10:38:00,99.64,99.65,99.57,99.59,46700000.0
2008-05-01 10:39:00,99.6,99.62,99.6,99.615,27300000.0
2008-05-01 10:40:00,99.62,99.67,99.6,99.66,38500000.0
2008-05-01 10:41:00,99.66,99.675,99.64,99.665,12800000.0
2008-05-01 10:42:00,99.67,99.68,99.65,99.66,40900000.0
2008-05-01 10:43:00,99.66,99.69,99.65,99.67,24600000.0
2008-05-01 10:44:00,99.675,99.675,99.605,99.63,34500000.0
2008-05-01 10:45:00,99.635,99.705,99.6,99.67,63500000.0
2008-05-01 10:46:00,99.665,99.7,99.65,99.67,38900000.0
2008-05-01 10:47:00,99.68,99.7,99.655,99.69,25100000.0
2008-05-01 10:48:00,99.69,99.72,99.69,99.695,11800000.0
2008-05-01 10:49:00,99.7,99.72,99.675,99.7,29700000.0
2008-05-01 10:50:00,99.705,99.71,99.7,99.71,17400000.0
2008-05-01 10:51:00,99.715,99.715,99.67,99.69,13600000.0
2008-05-01 10:52:00,99.69,99.69,99.655,99.655,42000000.0
2008-05-01 10:53:00,99.655,99.67,99.635,99.665,19000000.0
2008-05-01 10:54:00,99.69,99.695,99.68,99.69,7400000.0
2008-05-01 10:55:00,99.69,99.69,99.59,99.605,33700000.0
2008-05-01 10:56:00,99.6,99.605,99.55,99.58,55600000.0
2008-05-01 10:57:00,99.59,99.59,99.56,99.58,32600000.0
2008-05-01 10:58:00,99.58,99.585,99.55,99.555,34000000.0
2008-05-01 10:59:00,99.555,99.58,99.555,99.58,42900000.0
2008-05-01 11:00:00,99.58,99.58,99.57,99.57,8000000.0
2008-05-01 11:01:00,99.57,99.6,99.555,99.58,72600000.0
2008-05-01 11:02:00,99.58,99.58,99.555,99.57,97200000.0
2008-05-01 11:03:00,99.57,99.59,99.55,99.59,43900000.0
2008-05-01 11:04:00,99.59,99.6,99.57,99.59,17100000.0
2008-05-01 11:05:00,99.59,99.59,99.53,99.55,28600000.0
2008-05-01 11:06:00,99.55,99.55,99.53,99.55,34800000.0
2008-05-01 11:07:00,99.55,99.59,99.535,99.575,25500000.0
2008-05-01 11:08:00,99.58,99.59,99.56,99.57,17800000.0
2008-05-01 11:09:00,99.59,99.59,99.54,99.55,38400000.0
2008-05-01 11:10:00,99.55,99.605,99.55,99.605,22000000.0
2008-05-01 11:11:00,99.61,99.63,99.6,99.63,10200000.0
2008-05-01 11:12:00,99.62,99.635,99.605,99.605,13800000.0
2008-05-01 11:13:00,99.6,99.625,99.6,99.605,8200000.0
2008-05-01 11:14:00,99.605,99.63,99.605,99.61,5600000.0
2008-05-01 11:15:00,99.615,99.615,99.6,99.605,10200000.0
2008-05-01 11:16:00,99.6,99.63,99.6,99.61,31400000.0
2008-05-01 11:17:00,99.615,99.62,99.59,99.595,18900000.0
2008-05-01 11:18:00,99.59,99.62,99.59,99.6,10800000.0
2008-05-01 11:19:00,99.605,99.62,99.59,99.605,11400000.0
2008-05-01 11:20:00,99.6,99.605,99.58,99.59,17900000.0
2008-05-01 11:21:00,99.59,99.6,99.585,99.6,19000000.0
2008-05-01 11:22:00,99.6,99.6,99.55,99.555,49800000.0
2008-05-01 11:23:00,99.55,99.57,99.52,99.565,39900000.0
2008-05-01 11:24:00,99.565,99.57,99.52,99.53,22530000.0
2008-05-01 11:25:00,99.525,99.57,99.525,99.565,16400000.0
2008-05-01 11:26:00,99.57,99.57,99.52,99.53,22000000.0
2008-05-01 11:27:00,99.535,99.55,99.52,99.54,31900000.0
2008-05-01 11:28:00,99.535,99.59,99.535,99.58,45800000.0
2008-05-01 11:29:00,99.585,99.59,99.555,99.585,43000000.0
2008-05-01 11:30:00,99.585,99.61,99.56,99.56,40100000.0
2008-05-01 11:31:00,99.56,99.56,99.49,99.51,109800000.0
2008-05-01 11:32:00,99.51,99.565,99.5,99.56,58400000.0
2008-05-01 11:33:00,99.56,99.59,99.54,99.56,29800000.0
2008-05-01 11:34:00,99.56,99.57,99.52,99.57,38400000.0
2008-05-01 11:35:00,99.57,99.58,99.55,99.56,27500000.0
2008-05-01 11:36:00,99.56,99.56,99.545,99.56,26000000.0
2008-05-01 11:37:00,99.56,99.565,99.54,99.56,15600000.0
2008-05-01 11:38:00,99.56,99.61,99.56,99.58,22400000.0
2008-05-01 11:39:00,99.585,99.605,99.57,99.6,15600000.0
2008-05-01 11:40:00,99.6,99.63,99.59,99.62,22100000.0
2008-05-01 11:41:00,99.62,99.63,99.61,99.63,26900000.0
2008-05-01 11:42:00,99.63,99.65,99.59,99.65,36000000.0
2008-05-01 11:43:00,99.65,99.65,99.63,99.65,27500000.0
2008-05-01 11:44:00,99.65,99.67,99.64,99.65,13700000.0
2008-05-01 11:45:00,99.64,99.64,99.61,99.62,30200000.0
2008-05-01 11:46:00,99.62,99.64,99.61,99.64,24500000.0
2008-05-01 11:47:00,99.64,99.64,99.62,99.62,12000000.0
2008-05-01 11:48:00,99.62,99.62,99.61,99.61,3400000.0
2008-05-01 11:49:00,99.615,99.64,99.61,99.64,10200000.0
2008-05-01 11:50:00,99.64,99.65,99.63,99.64,10400000.0
2008-05-01 11:51:00,99.64,99.65,99.6,99.61,47500000.0
2008-05-01 11:52:00,99.61,99.62,99.605,99.61,13900000.0
2008-05-01 11:53:00,99.61,99.65,99.61,99.64,10000000.0
2008-05-01 11:54:00,99.64,99.645,99.59,99.59,19800000.0
2008-05-01 11:55:00,99.585,99.595,99.58,99.585,10000000.0
2008-05-01 11:56:00,99.58,99.6,99.58,99.6,23200000.0
2008-05-01 11:57:00,99.6,99.61,99.57,99.6,56100000.0
2008-05-01 11:58:00,99.6,99.6,99.58,99.6,18800000.0
2008-05-01 11:59:00,99.6,99.62,99.58,99.59,18400000.0
2008-05-01 12:00:00,99.59,99.6,99.57,99.58,25000000.0
2008-05-01 12:01:00,99.58,99.6,99.58,99.6,14400000.0
2008-05-01 12:02:00,99.6,99.605,99.6,99.6,14800000.0
2008-05-01 12:03:00,99.6,99.6,99.59,99.59,17000000.0
2008-05-01 12:04:00,99.59,99.63,99.58,99.625,7400000.0
2008-05-01 12:05:00,99.62,99.62,99.6,99.6,11800000.0
2008-05-01 12:06:00,99.6,99.6,99.57,99.58,11200000.0
2008-05-01 12:07:00,99.57,99.61,99.57,99.61,17600000.0
2008-05-01 12:08:00,99.615,99.62,99.585,99.59,29800000.0
2008-05-01 12:09:00,99.595,99.625,99.585,99.6,55600000.0
2008-05-01 12:10:00,99.6,99.635,99.6,99.62,12600000.0
2008-05-01 12:11:00,99.615,99.625,99.61,99.62,54600000.0
2008-05-01 12:12:00,99.625,99.64,99.62,99.625,5800000.0
2008-05-01 12:13:00,99.62,99.64,99.61,99.63,35500000.0
2008-05-01 12:14:00,99.63,99.64,99.605,99.62,24800000.0
2008-05-01 12:15:00,99.615,99.635,99.6,99.63,39800000.0
2008-05-01 12:16:00,99.635,99.65,99.63,99.64,13300000.0
2008-05-01 12:17:00,99.635,99.655,99.63,99.65,19600000.0
2008-05-01 12:18:00,99.645,99.655,99.64,99.645,3200000.0
2008-05-01 12:19:00,99.65,99.67,99.645,99.67,12200000.0
2008-05-01 12:20:00,99.67,99.71,99.67,99.69,45300000.0
2008-05-01 12:21:00,99.69,99.705,99.66,99.67,17100000.0
2008-05-01 12:22:00,99.66,99.665,99.605,99.61,27600000.0
2008-05-01 12:23:00,99.61,99.615,99.59,99.6,22400000.0
2008-05-01 12:24:00,99.605,99.62,99.605,99.62,1600000.0
2008-05-01 12:25:00,99.625,99.64,99.62,99.63,4200000.0
2008-05-01 12:26:00,99.635,99.655,99.63,99.64,6000000.0
2008-05-01 12:27:00,99.63,99.63,99.6,99.61,9700000.0
2008-05-01 12:28:00,99.615,99.635,99.61,99.63,6200000.0
2008-05-01 12:29:00,99.62,99.62,99.58,99.585,15800000.0
2008-05-01 12:30:00,99.59,99.59,99.57,99.57,3600000.0
2008-05-01 12:31:00,99.57,99.57,99.53,99.535,32000000.0
2008-05-01 12:32:00,99.535,99.57,99.53,99.53,31400000.0
2008-05-01 12:33:00,99.53,99.58,99.53,99.55,20000000.0
2008-05-01 12:34:00,99.555,99.58,99.54,99.58,26200000.0
2008-05-01 12:35:00,99.58,99.6,99.57,99.58,25000000.0
2008-05-01 12:36:00,99.58,99.595,99.58,99.59,17000000.0
2008-05-01 12:37:00,99.59,99.63,99.58,99.63,29900000.0
2008-05-01 12:38:00,99.63,99.63,99.61,99.61,9800000.0
2008-05-01 12:39:00,99.61,99.64,99.61,99.62,6200000.0
2008-05-01 12:40:00,99.62,99.63,99.61,99.63,20600000.0
2008-05-01 12:41:00,99.63,99.65,99.625,99.63,19800000.0
2008-05-01 12:42:00,99.63,99.65,99.63,99.63,19500000.0
2008-05-01 12:43:00,99.64,99.645,99.625,99.63,7400000.0
2008-05-01 12:44:00,99.635,99.645,99.63,99.64,3200000.0
2008-05-01 12:45:00,99.645,99.675,99.645,99.66,9500000.0
2008-05-01 12:46:00,99.66,99.69,99.655,99.67,19900000.0
2008-05-01 12:47:00,99.68,99.725,99.66,99.72,22600000.0
2008-05-01 12:48:00,99.72,99.72,99.655,99.665,20600000.0
2008-05-01 12:49:00,99.66,99.7,99.65,99.68,26200000.0
2008-05-01 12:50:00,99.685,99.695,99.65,99.66,37600000.0
2008-05-01 12:51:00,99.665,99.68,99.66,99.67,11000000.0
2008-05-01 12:52:00,99.67,99.7,99.67,99.685,50200000.0
2008-05-01 12:53:00,99.68,99.68,99.63,99.63,28200000.0
2008-05-01 12:54:00,99.63,99.64,99.625,99.63,17900000.0
2008-05-01 12:55:00,99.635,99.65,99.635,99.64,8000000.0
2008-05-01 12:56:00,99.64,99.66,99.64,99.66,8900000.0
2008-05-01 12:57:00,99.655,99.655,99.63,99.65,26300000.0
2008-05-01 12:58:00,99.645,99.65,99.62,99.63,9200000.0
2008-05-01 12:59:00,99.635,99.64,99.63,99.635,4400000.0
2008-05-01 13:00:00,99.64,99.64,99.61,99.615,26600000.0
2008-05-01 13:01:00,99.61,99.655,99.61,99.63,20000000.0
2008-05-01 13:02:00,99.63,99.64,99.62,99.62,18800000.0
2008-05-01 13:03:00,99.625,99.64,99.625,99.63,12800000.0
2008-05-01 13:04:00,99.64,99.65,99.625,99.645,11900000.0
2008-05-01 13:05:00,99.64,99.68,99.62,99.63,26700000.0
2008-05-01 13:06:00,99.63,99.635,99.62,99.63,8400000.0
2008-05-01 13:07:00,99.63,99.65,99.625,99.63,19300000.0
2008-05-01 13:08:00,99.63,99.675,99.63,99.65,42800000.0
2008-05-01 13:09:00,99.65,99.66,99.6,99.64,46500000.0
2008-05-01 13:10:00,99.64,99.65,99.63,99.64,11800000.0
2008-05-01 13:11:00,99.64,99.655,99.63,99.655,11600000.0
2008-05-01 13:12:00,99.65,99.68,99.65,99.68,15600000.0
2008-05-01 13:13:00,99.685,99.7,99.67,99.67,10200000.0
2008-05-01 13:14:00,99.67,99.68,99.66,99.68,26600000.0
2008-05-01 13:15:00,99.68,99.68,99.65,99.65,38600000.0
2008-05-01 13:16:00,99.655,99.69,99.64,99.67,29700000.0
2008-05-01 13:17:00,99.67,99.67,99.65,99.66,13800000.0
2008-05-01 13:18:00,99.66,99.67,99.645,99.67,30900000.0
2008-05-01 13:19:00,99.67,99.675,99.635,99.66,19000000.0
2008-05-01 13:20:00,99.66,99.67,99.64,99.65,15000000.0
2008-05-01 13:21:00,99.65,99.675,99.65,99.675,8000000.0
2008-05-01 13:22:00,99.68,99.7,99.675,99.69,17600000.0
2008-05-01 13:23:00,99.69,99.705,99.68,99.705,8600000.0
2008-05-01 13:24:00,99.71,99.74,99.705,99.71,16200000.0
2008-05-01 13:25:00,99.715,99.73,99.71,99.72,23100000.0
2008-05-01 13:26:00,99.72,99.73,99.72,99.725,17600000.0
2008-05-01 13:27:00,99.72,99.74,99.72,99.73,6200000.0
2008-05-01 13:28:00,99.73,99.73,99.7,99.71,14000000.0
2008-05-01 13:29:00,99.71,99.71,99.69,99.69,12000000.0
2008-05-01 13:30:00,99.69,99.71,99.69,99.7,22800000.0
2008-05-01 13:31:00,99.7,99.71,99.665,99.675,24500000.0
2008-05-01 13:32:00,99.67,99.68,99.655,99.66,21300000.0
2008-05-01 13:33:00,99.66,99.675,99.65,99.65,26200000.0
2008-05-01 13:34:00,99.65,99.65,99.625,99.635,79000000.0
2008-05-01 13:35:00,99.635,99.655,99.635,99.655,47100000.0
2008-05-01 13:36:00,99.66,99.67,99.655,99.655,32100000.0
2008-05-01 13:37:00,99.65,99.67,99.645,99.655,32700000.0
2008-05-01 13:38:00,99.655,99.67,99.655,99.67,9100000.0
2008-05-01 13:39:00,99.68,99.69,99.68,99.68,21000000.0
2008-05-01 13:40:00,99.69,99.705,99.665,99.705,16200000.0
2008-05-01 13:41:00,99.7,99.72,99.7,99.71,8000000.0
2008-05-01 13:42:00,99.71,99.73,99.71,99.72,13200000.0
2008-05-01 13:43:00,99.72,99.72,99.69,99.7,26000000.0
2008-05-01 13:44:00,99.7,99.71,99.7,99.71,7800000.0
2008-05-01 13:45:00,99.71,99.725,99.7,99.71,10400000.0
2008-05-01 13:46:00,99.71,99.71,99.65,99.66,12200000.0
2008-05-01 13:47:00,99.655,99.665,99.645,99.66,25800000.0
2008-05-01 13:48:00,99.66,99.685,99.65,99.68,38700000.0
2008-05-01 13:49:00,99.675,99.69,99.67,99.675,4800000.0
2008-05-01 13:50:00,99.67,99.68,99.65,99.65,14500000.0
2008-05-01 13:51:00,99.65,99.7,99.65,99.67,26800000.0
2008-05-01 13:52:00,99.67,99.675,99.63,99.64,41600000.0
2008-05-01 13:53:00,99.63,99.67,99.63,99.66,38700000.0
2008-05-01 13:54:00,99.66,99.675,99.64,99.645,29200000.0
2008-05-01 13:55:00,99.65,99.65,99.63,99.63,27600000.0
2008-05-01 13:56:00,99.63,99.64,99.61,99.61,12200000.0
2008-05-01 13:57:00,99.61,99.66,99.61,99.66,17900000.0
2008-05-01 13:58:00,99.665,99.68,99.65,99.68,18500000.0
2008-05-01 13:59:00,99.68,99.7,99.68,99.69,25000000.0
2008-05-01 14:00:00,99.69,99.72,99.68,99.7,23100000.0
2008-05-01 14:01:00,99.7,99.7,99.68,99.685,24800000.0
2008-05-01 14:02:00,99.68,99.685,99.65,99.66,25600000.0
2008-05-01 14:03:00,99.66,99.715,99.66,99.71,37100000.0
2008-05-01 14:04:00,99.71,99.715,99.655,99.655,47500000.0
2008-05-01 14:05:00,99.66,99.66,99.645,99.65,16400000.0
2008-05-01 14:06:00,99.65,99.68,99.64,99.68,23600000.0
2008-05-01 14:07:00,99.675,99.7,99.67,99.69,32700000.0
2008-05-01 14:08:00,99.69,99.725,99.685,99.7,36000000.0
2008-05-01 14:09:00,99.7,99.715,99.69,99.71,22800000.0
2008-05-01 14:10:00,99.71,99.72,99.69,99.69,20800000.0
2008-05-01 14:11:00,99.7,99.7,99.67,99.67,15100000.0
2008-05-01 14:12:00,99.675,99.68,99.645,99.66,26800000.0
2008-05-01 14:13:00,99.665,99.67,99.66,99.67,30700000.0
2008-05-01 14:14:00,99.67,99.67,99.63,99.64,20200000.0
2008-05-01 14:15:00,99.64,99.65,99.63,99.64,22400000.0
2008-05-01 14:16:00,99.64,99.65,99.59,99.615,56200000.0
2008-05-01 14:17:00,99.615,99.65,99.605,99.64,82800000.0
2008-05-01 14:18:00,99.645,99.665,99.64,99.66,19500000.0
2008-05-01 14:19:00,99.665,99.675,99.65,99.655,79500000.0
2008-05-01 14:20:00,99.655,99.695,99.645,99.695,88100000.0
2008-05-01 14:21:00,99.685,99.695,99.66,99.695,73600000.0
2008-05-01 14:22:00,99.685,99.705,99.685,99.685,20200000.0
2008-05-01 14:23:00,99.685,99.695,99.65,99.655,25200000.0
2008-05-01 14:24:00,99.65,99.675,99.615,99.615,119700000.0
2008-05-01 14:25:00,99.615,99.635,99.585,99.6,116900000.0
2008-05-01 14:26:00,99.595,99.625,99.58,99.595,121700000.0
2008-05-01 14:27:00,99.6,99.605,99.565,99.585,34600000.0
2008-05-01 14:28:00,99.595,99.62,99.585,99.595,44500000.0
2008-05-01 14:29:00,99.595,99.645,99.565,99.565,118700000.0
2008-05-01 14:30:00,99.565,99.665,99.525,99.625,314600000.0
2008-05-01 14:31:00,99.625,99.63,99.565,99.6,170500000.0
2008-05-01 14:32:00,99.595,99.6,99.53,99.53,96800000.0
2008-05-01 14:33:00,99.535,99.565,99.52,99.565,91700000.0
2008-05-01 14:34:00,99.57,99.57,99.495,99.495,102900000.0
2008-05-01 14:35:00,99.505,99.515,99.415,99.45,123700000.0
2008-05-01 14:36:00,99.46,99.465,99.425,99.445,80700000.0
2008-05-01 14:37:00,99.45,99.475,99.4,99.45,129700000.0
2008-05-01 14:38:00,99.445,99.495,99.425,99.475,160400000.0
2008-05-01 14:39:00,99.47,99.485,99.435,99.46,153400000.0
2008-05-01 14:40:00,99.455,99.465,99.415,99.44,131400000.0
2008-05-01 14:41:00,99.435,99.465,99.405,99.465,94100000.0
2008-05-01 14:42:00,99.455,99.485,99.435,99.455,44400000.0
2008-05-01 14:43:00,99.465,99.475,99.4,99.425,58000000.0
2008-05-01 14:44:00,99.405,99.415,99.34,99.34,79500000.0
2008-05-01 14:45:00,99.35,99.365,99.32,99.345,92700000.0
2008-05-01 14:46:00,99.33,99.355,99.275,99.275,123400000.0
2008-05-01 14:47:00,99.275,99.325,99.25,99.315,95300000.0
2008-05-01 14:48:00,99.315,99.345,99.285,99.335,115700000.0
2008-05-01 14:49:00,99.34,99.38,99.305,99.36,162400000.0
2008-05-01 14:50:00,99.355,99.385,99.335,99.385,92100000.0
2008-05-01 14:51:00,99.375,99.41,99.355,99.395,88900000.0
2008-05-01 14:52:00,99.395,99.41,99.385,99.395,47000000.0
2008-05-01 14:53:00,99.395,99.405,99.365,99.375,70600000.0
2008-05-01 14:54:00,99.375,99.395,99.36,99.385,85600000.0
2008-05-01 14:55:00,99.385,99.405,99.365,99.405,114600000.0
2008-05-01 14:56:00,99.405,99.405,99.365,99.37,94200000.0
2008-05-01 14:57:00,99.375,99.395,99.365,99.375,22400000.0
2008-05-01 14:58:00,99.37,99.39,99.325,99.325,108000000.0
2008-05-01 14:59:00,99.325,99.345,99.305,99.32,31400000.0
2008-05-01 15:00:00,99.315,99.315,99.275,99.305,122200000.0
2008-05-01 15:01:00,99.295,99.315,99.285,99.305,182300000.0
2008-05-01 15:02:00,99.305,99.31,99.28,99.295,94500000.0
2008-05-01 15:03:00,99.295,99.305,99.255,99.255,229300000.0
2008-05-01 15:04:00,99.255,99.28,99.255,99.275,120100000.0
2008-05-01 15:05:00,99.275,99.305,99.275,99.295,154400000.0
2008-05-01 15:06:00,99.295,99.305,99.275,99.285,143900000.0
2008-05-01 15:07:00,99.285,99.305,99.255,99.305,248200000.0
2008-05-01 15:08:00,99.305,99.305,99.265,99.275,174700000.0
2008-05-01 15:09:00,99.275,99.345,99.275,99.335,160800000.0
2008-05-01 15:10:00,99.335,99.335,99.285,99.305,136000000.0
2008-05-01 15:11:00,99.305,99.335,99.285,99.325,208400000.0
2008-05-01 15:12:00,99.315,99.345,99.31,99.335,84800000.0
2008-05-01 15:13:00,99.335,99.385,99.33,99.365,134200000.0
2008-05-01 15:14:00,99.365,99.385,99.345,99.365,97000000.0
2008-05-01 15:15:00,99.36,99.37,99.335,99.34,51200000.0
2008-05-01 15:16:00,99.345,99.36,99.325,99.33,79500000.0
2008-05-01 15:17:00,99.335,99.37,99.325,99.35,24500000.0
2008-05-01 15:18:00,99.355,99.365,99.335,99.345,41800000.0
2008-05-01 15:19:00,99.345,99.375,99.335,99.365,84300000.0
2008-05-01 15:20:00,99.365,99.375,99.34,99.355,87100000.0
2008-05-01 15:21:00,99.36,99.37,99.325,99.345,66200000.0
2008-05-01 15:22:00,99.345,99.345,99.305,99.315,124800000.0
2008-05-01 15:23:00,99.305,99.325,99.265,99.265,127700000.0
2008-05-01 15:24:00,99.275,99.285,99.265,99.275,26600000.0
2008-05-01 15:25:00,99.275,99.29,99.26,99.26,25900000.0
2008-05-01 15:26:00,99.26,99.27,99.245,99.255,44700000.0
2008-05-01 15:27:00,99.255,99.3,99.25,99.255,45800000.0
2008-05-01 15:28:00,99.26,99.265,99.255,99.255,11600000.0
2008-05-01 15:29:00,99.255,99.275,99.245,99.275,174000000.0
2008-05-01 15:30:00,99.265,99.305,99.26,99.3,31000000.0
2008-05-01 15:31:00,99.295,99.305,99.285,99.3,32400000.0
2008-05-01 15:32:00,99.305,99.315,99.285,99.29,27000000.0
2008-05-01 15:33:00,99.295,99.3,99.27,99.28,28400000.0
2008-05-01 15:34:00,99.28,99.285,99.245,99.285,78200000.0
2008-05-01 15:35:00,99.285,99.29,99.255,99.255,36400000.0
2008-05-01 15:36:00,99.255,99.255,99.245,99.245,389800000.0
2008-05-01 15:37:00,99.245,99.245,99.245,99.245,235000000.0
2008-05-01 15:38:00,99.245,99.27,99.245,99.26,78000000.0
2008-05-01 15:39:00,99.26,99.27,99.245,99.245,36200000.0
2008-05-01 15:40:00,99.245,99.25,99.215,99.245,62300000.0
2008-05-01 15:41:00,99.245,99.245,99.245,99.245,41200000.0
2008-05-01 15:42:00,99.245,99.25,99.205,99.215,93000000.0
2008-05-01 15:43:00,99.22,99.245,99.205,99.23,93000000.0
2008-05-01 15:44:00,99.23,99.235,99.205,99.22,143400000.0
2008-05-01 15:45:00,99.23,99.235,99.205,99.205,113500000.0
2008-05-01 15:46:00,99.21,99.225,99.205,99.215,260000000.0
2008-05-01 15:47:00,99.205,99.26,99.205,99.25,282300000.0
2008-05-01 15:48:00,99.245,99.265,99.21,99.245,99800000.0
2008-05-01 15:49:00,99.255,99.27,99.215,99.235,61600000.0
2008-05-01 15:50:00,99.24,99.28,99.235,99.275,39900000.0
2008-05-01 15:51:00,99.285,99.285,99.235,99.245,62200000.0
2008-05-01 15:52:00,99.245,99.265,99.23,99.235,72900000.0
2008-05-01 15:53:00,99.235,99.27,99.22,99.225,94200000.0
2008-05-01 15:54:00,99.235,99.24,99.175,99.195,93500000.0
2008-05-01 15:55:00,99.195,99.205,99.175,99.175,89200000.0
2008-05-01 15:56:00,99.175,99.195,99.165,99.175,67300000.0
2008-05-01 15:57:00,99.175,99.185,99.15,99.165,58700000.0
2008-05-01 15:58:00,99.165,99.185,99.165,99.185,65200000.0
2008-05-01 15:59:00,99.165,99.165,99.05,99.115,186200000.0
2008-05-01 16:00:00,99.115,99.125,99.045,99.06,213500000.0
2008-05-01 16:01:00,99.055,99.11,99.055,99.105,172100000.0
2008-05-01 16:02:00,99.115,99.185,99.095,99.175,148300000.0
2008-05-01 16:03:00,99.17,99.215,99.14,99.205,80600000.0
2008-05-01 16:04:00,99.205,99.255,99.175,99.215,100000000.0
2008-05-01 16:05:00,99.225,99.26,99.17,99.245,98800000.0
2008-05-01 16:06:00,99.24,99.255,99.185,99.185,122400000.0
2008-05-01 16:07:00,99.19,99.205,99.16,99.195,91500000.0
2008-05-01 16:08:00,99.195,99.225,99.165,99.22,88000000.0
2008-05-01 16:09:00,99.215,99.22,99.185,99.205,82300000.0
2008-05-01 16:10:00,99.205,99.275,99.175,99.265,137600000.0
2008-05-01 16:11:00,99.275,99.285,99.235,99.26,86300000.0
2008-05-01 16:12:00,99.265,99.265,99.21,99.23,126900000.0
2008-05-01 16:13:00,99.225,99.235,99.16,99.175,145700000.0
2008-05-01 16:14:00,99.18,99.195,99.165,99.185,68500000.0
2008-05-01 16:15:00,99.195,99.205,99.175,99.185,109300000.0
2008-05-01 16:16:00,99.185,99.205,99.175,99.175,68800000.0
2008-05-01 16:17:00,99.175,99.185,99.125,99.145,167000000.0
2008-05-01 16:18:00,99.15,99.165,99.135,99.155,79600000.0
2008-05-01 16:19:00,99.165,99.175,99.14,99.145,57600000.0
2008-05-01 16:20:00,99.14,99.15,99.09,99.105,93600000.0
2008-05-01 16:21:00,99.105,99.13,99.095,99.125,30300000.0
2008-05-01 16:22:00,99.125,99.125,99.09,99.105,112100000.0
2008-05-01 16:23:00,99.1,99.125,99.08,99.115,180900000.0
2008-05-01 16:24:00,99.125,99.135,99.105,99.115,104200000.0
2008-05-01 16:25:00,99.12,99.13,99.055,99.055,110900000.0
2008-05-01 16:26:00,99.055,99.15,99.05,99.15,89100000.0
2008-05-01 16:27:00,99.14,99.175,99.13,99.155,36900000.0
2008-05-01 16:28:00,99.155,99.185,99.145,99.175,63100000.0
2008-05-01 16:29:00,99.175,99.21,99.17,99.21,60800000.0
2008-05-01 16:30:00,99.21,99.23,99.2,99.22,73800000.0
2008-05-01 16:31:00,99.215,99.265,99.215,99.255,73200000.0
2008-05-01 16:32:00,99.255,99.3,99.25,99.3,68100000.0
2008-05-01 16:33:00,99.295,99.315,99.265,99.285,63600000.0
2008-05-01 16:34:00,99.285,99.285,99.23,99.245,102800000.0
2008-05-01 16:35:00,99.245,99.245,99.2,99.215,104100000.0
2008-05-01 16:36:00,99.21,99.22,99.185,99.19,90600000.0
2008-05-01 16:37:00,99.19,99.205,99.16,99.18,94600000.0
2008-05-01 16:38:00,99.175,99.195,99.155,99.175,84400000.0
2008-05-01 16:39:00,99.175,99.195,99.145,99.15,62700000.0
2008-05-01 16:40:00,99.155,99.195,99.135,99.175,75400000.0
2008-05-01 16:41:00,99.175,99.22,99.16,99.195,63600000.0
2008-05-01 16:42:00,99.2,99.215,99.175,99.21,99200000.0
2008-05-01 16:43:00,99.21,99.225,99.195,99.215,57400000.0
2008-05-01 16:44:00,99.215,99.245,99.205,99.21,149800000.0
2008-05-01 16:45:00,99.205,99.255,99.205,99.255,107700000.0
2008-05-01 16:46:00,99.265,99.265,99.235,99.255,85900000.0
2008-05-01 16:47:00,99.255,99.265,99.235,99.255,154500000.0
2008-05-01 16:48:00,99.255,99.285,99.25,99.28,177700000.0
2008-05-01 16:49:00,99.29,99.295,99.245,99.25,232300000.0
2008-05-01 16:50:00,99.255,99.26,99.225,99.23,140600000.0
2008-05-01 16:51:00,99.225,99.235,99.205,99.215,202200000.0
2008-05-01 16:52:00,99.215,99.245,99.205,99.235,250500000.0
2008-05-01 16:53:00,99.235,99.255,99.215,99.225,276000000.0
2008-05-01 16:54:00,99.225,99.255,99.215,99.25,193600000.0
2008-05-01 16:55:00,99.245,99.275,99.245,99.275,150200000.0
2008-05-01 16:56:00,99.275,99.285,99.255,99.28,138700000.0
2008-05-01 16:57:00,99.275,99.29,99.275,99.285,139200000.0
2008-05-01 16:58:00,99.29,99.315,99.275,99.305,165600000.0
2008-05-01 16:59:00,99.305,99.315,99.265,99.295,295400000.0
2008-05-01 17:00:00,99.295,99.315,99.295,99.315,59600000.0
2008-05-01 17:01:00,99.315,99.315,99.285,99.285,60500000.0
2008-05-01 17:02:00,99.285,99.305,99.275,99.3,95900000.0
2008-05-01 17:03:00,99.295,99.305,99.265,99.265,98500000.0
2008-05-01 17:04:00,99.27,99.285,99.255,99.27,46900000.0
2008-05-01 17:05:00,99.275,99.285,99.255,99.275,81700000.0
2008-05-01 17:06:00,99.275,99.29,99.255,99.27,59000000.0
2008-05-01 17:07:00,99.27,99.28,99.23,99.245,45300000.0
2008-05-01 17:08:00,99.245,99.245,99.195,99.225,109000000.0
2008-05-01 17:09:00,99.225,99.255,99.225,99.245,117600000.0
2008-05-01 17:10:00,99.245,99.275,99.23,99.255,55800000.0
2008-05-01 17:11:00,99.255,99.255,99.235,99.245,115400000.0
2008-05-01 17:12:00,99.24,99.25,99.225,99.23,63200000.0
2008-05-01 17:13:00,99.225,99.235,99.215,99.235,74500000.0
2008-05-01 17:14:00,99.235,99.235,99.195,99.2,72200000.0
2008-05-01 17:15:00,99.195,99.23,99.195,99.225,52500000.0
2008-05-01 17:16:00,99.235,99.235,99.185,99.205,114300000.0
2008-05-01 17:17:00,99.21,99.21,99.195,99.2,112700000.0
2008-05-01 17:18:00,99.195,99.21,99.195,99.2,83200000.0
2008-05-01 17:19:00,99.195,99.235,99.195,99.22,88300000.0
2008-05-01 17:20:00,99.225,99.23,99.215,99.215,51500000.0
2008-05-01 17:21:00,99.215,99.23,99.21,99.23,11800000.0
2008-05-01 17:22:00,99.235,99.25,99.215,99.24,46100000.0
2008-05-01 17:23:00,99.245,99.28,99.235,99.27,34200000.0
2008-05-01 17:24:00,99.275,99.295,99.235,99.26,60000000.0
2008-05-01 17:25:00,99.255,99.275,99.25,99.265,34400000.0
2008-05-01 17:26:00,99.27,99.285,99.25,99.255,46900000.0
2008-05-01 17:27:00,99.255,99.275,99.235,99.245,39400000.0
2008-05-01 17:28:00,99.25,99.26,99.225,99.235,33300000.0
2008-05-01 17:29:00,99.24,99.24,99.195,99.195,86300000.0
2008-05-01 17:30:00,99.2,99.225,99.185,99.21,52300000.0
2008-05-01 17:31:00,99.21,99.245,99.21,99.22,37600000.0
2008-05-01 17:32:00,99.215,99.27,99.215,99.265,105100000.0
2008-05-01 17:33:00,99.26,99.27,99.25,99.27,153300000.0
2008-05-01 17:34:00,99.265,99.275,99.255,99.27,71300000.0
2008-05-01 17:35:00,99.27,99.305,99.27,99.29,36300000.0
2008-05-01 17:36:00,99.285,99.31,99.275,99.29,25500000.0
2008-05-01 17:37:00,99.285,99.29,99.27,99.285,26200000.0
2008-05-01 17:38:00,99.275,99.285,99.245,99.25,38500000.0
2008-05-01 17:39:00,99.255,99.265,99.24,99.25,42200000.0
2008-05-01 17:40:00,99.25,99.27,99.24,99.255,44500000.0
2008-05-01 17:41:00,99.25,99.255,99.23,99.23,35500000.0
2008-05-01 17:42:00,99.24,99.27,99.215,99.26,102600000.0
2008-05-01 17:43:00,99.265,99.27,99.225,99.23,67200000.0
2008-05-01 17:44:00,99.235,99.25,99.23,99.24,35500000.0
2008-05-01 17:45:00,99.25,99.255,99.24,99.245,13200000.0
2008-05-01 17:46:00,99.255,99.26,99.245,99.25,14700000.0
2008-05-01 17:47:00,99.25,99.28,99.24,99.275,30800000.0
2008-05-01 17:48:00,99.275,99.285,99.25,99.275,59800000.0
2008-05-01 17:49:00,99.28,99.28,99.245,99.245,103400000.0
2008-05-01 17:50:00,99.25,99.265,99.25,99.265,50600000.0
2008-05-01 17:51:00,99.265,99.275,99.245,99.255,59400000.0
2008-05-01 17:52:00,99.255,99.285,99.255,99.265,68500000.0
2008-05-01 17:53:00,99.265,99.305,99.265,99.285,62000000.0
2008-05-01 17:54:00,99.285,99.325,99.275,99.305,58200000.0
2008-05-01 17:55:00,99.315,99.325,99.285,99.3,37200000.0
2008-05-01 17:56:00,99.3,99.32,99.285,99.295,33000000.0
2008-05-01 17:57:00,99.295,99.305,99.285,99.295,29100000.0
2008-05-01 17:58:00,99.295,99.305,99.275,99.285,42500000.0
2008-05-01 17:59:00,99.285,99.295,99.26,99.275,54100000.0
2008-05-01 18:00:00,99.28,99.285,99.26,99.265,14600000.0
2008-05-01 18:01:00,99.265,99.305,99.26,99.285,31500000.0
2008-05-01 18:02:00,99.29,99.3,99.28,99.28,21800000.0
2008-05-01 18:03:00,99.285,99.305,99.28,99.305,15400000.0
2008-05-01 18:04:00,99.3,99.305,99.27,99.275,20700000.0
2008-05-01 18:05:00,99.29,99.295,99.28,99.285,37700000.0
2008-05-01 18:06:00,99.29,99.29,99.26,99.265,114300000.0
2008-05-01 18:07:00,99.26,99.28,99.255,99.265,130000000.0
2008-05-01 18:08:00,99.265,99.275,99.265,99.275,8400000.0
2008-05-01 18:09:00,99.28,99.285,99.275,99.285,8400000.0
2008-05-01 18:10:00,99.285,99.325,99.275,99.285,46900000.0
2008-05-01 18:11:00,99.29,99.325,99.285,99.315,65900000.0
2008-05-01 18:12:00,99.315,99.335,99.315,99.325,108200000.0
2008-05-01 18:13:00,99.325,99.335,99.325,99.335,45800000.0
2008-05-01 18:14:00,99.335,99.35,99.32,99.34,72200000.0
2008-05-01 18:15:00,99.345,99.355,99.325,99.34,86100000.0
2008-05-01 18:16:00,99.345,99.36,99.34,99.35,202500000.0
2008-05-01 18:17:00,99.35,99.355,99.335,99.345,101700000.0
2008-05-01 18:18:00,99.345,99.345,99.33,99.33,77200000.0
2008-05-01 18:19:00,99.325,99.35,99.315,99.34,122300000.0
2008-05-01 18:20:00,99.34,99.34,99.305,99.305,72300000.0
2008-05-01 18:21:00,99.3,99.335,99.3,99.325,50100000.0
2008-05-01 18:22:00,99.325,99.34,99.325,99.34,39900000.0
2008-05-01 18:23:00,99.345,99.345,99.335,99.335,15500000.0
2008-05-01 18:24:00,99.335,99.4,99.335,99.4,26800000.0
2008-05-01 18:25:00,99.4,99.415,99.375,99.405,50200000.0
2008-05-01 18:26:00,99.405,99.425,99.405,99.415,47600000.0
2008-05-01 18:27:00,99.42,99.425,99.405,99.42,52900000.0
2008-05-01 18:28:00,99.42,99.425,99.415,99.415,52600000.0
2008-05-01 18:29:00,99.42,99.435,99.415,99.42,38000000.0
2008-05-01 18:30:00,99.415,99.44,99.405,99.415,101900000.0
2008-05-01 18:31:00,99.415,99.435,99.38,99.395,116100000.0
2008-05-01 18:32:00,99.395,99.405,99.38,99.39,33300000.0
2008-05-01 18:33:00,99.385,99.405,99.37,99.385,68000000.0
2008-05-01 18:34:00,99.385,99.43,99.385,99.425,55800000.0
2008-05-01 18:35:00,99.425,99.425,99.375,99.39,95900000.0
2008-05-01 18:36:00,99.39,99.39,99.365,99.385,107100000.0
2008-05-01 18:37:00,99.39,99.395,99.365,99.385,75100000.0
2008-05-01 18:38:00,99.38,99.385,99.365,99.38,58000000.0
2008-05-01 18:39:00,99.38,99.41,99.365,99.375,158500000.0
2008-05-01 18:40:00,99.375,99.375,99.345,99.345,122700000.0
2008-05-01 18:41:00,99.35,99.38,99.35,99.375,132000000.0
2008-05-01 18:42:00,99.375,99.41,99.375,99.39,118700000.0
2008-05-01 18:43:00,99.39,99.44,99.36,99.415,123300000.0
2008-05-01 18:44:00,99.415,99.43,99.405,99.425,127900000.0
2008-05-01 18:45:00,99.43,99.475,99.425,99.425,183300000.0
2008-05-01 18:46:00,99.425,99.45,99.425,99.445,92000000.0
2008-05-01 18:47:00,99.445,99.465,99.445,99.465,74600000.0
2008-05-01 18:48:00,99.465,99.465,99.435,99.455,114900000.0
2008-05-01 18:49:00,99.455,99.455,99.435,99.44,137800000.0
2008-05-01 18:50:00,99.44,99.465,99.44,99.445,127500000.0
2008-05-01 18:51:00,99.445,99.475,99.445,99.475,261300000.0
2008-05-01 18:52:00,99.475,99.495,99.455,99.475,185300000.0
2008-05-01 18:53:00,99.475,99.485,99.47,99.48,80100000.0
2008-05-01 18:54:00,99.475,99.525,99.47,99.515,77000000.0
2008-05-01 18:55:00,99.515,99.535,99.505,99.525,121300000.0
2008-05-01 18:56:00,99.525,99.54,99.505,99.535,152300000.0
2008-05-01 18:57:00,99.525,99.545,99.505,99.53,185800000.0
2008-05-01 18:58:00,99.53,99.54,99.505,99.505,117000000.0
2008-05-01 18:59:00,99.505,99.505,99.475,99.48,381100000.0
2008-05-01 19:00:00,99.475,99.515,99.47,99.49,210500000.0
2008-05-01 19:01:00,99.49,99.515,99.48,99.49,101000000.0
2008-05-01 19:02:00,99.495,99.51,99.485,99.485,45100000.0
2008-05-01 19:03:00,99.485,99.52,99.47,99.48,86000000.0
2008-05-01 19:04:00,99.475,99.49,99.47,99.475,28200000.0
2008-05-01 19:05:00,99.47,99.495,99.47,99.48,16900000.0
2008-05-01 19:06:00,99.48,99.495,99.475,99.475,19000000.0
2008-05-01 19:07:00,99.475,99.48,99.45,99.45,16200000.0
2008-05-01 19:08:00,99.455,99.485,99.455,99.485,9200000.0
2008-05-01 19:09:00,99.495,99.495,99.46,99.46,15900000.0
2008-05-01 19:10:00,99.465,99.5,99.45,99.495,23000000.0
2008-05-01 19:11:00,99.49,99.505,99.485,99.49,22500000.0
2008-05-01 19:12:00,99.49,99.515,99.47,99.5,55200000.0
2008-05-01 19:13:00,99.505,99.515,99.47,99.47,110400000.0
2008-05-01 19:14:00,99.475,99.49,99.465,99.475,25800000.0
2008-05-01 19:15:00,99.48,99.505,99.48,99.5,50800000.0
2008-05-01 19:16:00,99.495,99.535,99.495,99.5,88900000.0
2008-05-01 19:17:00,99.5,99.565,99.495,99.505,95400000.0
2008-05-01 19:18:00,99.505,99.525,99.485,99.515,73000000.0
2008-05-01 19:19:00,99.505,99.51,99.48,99.485,95400000.0
2008-05-01 19:20:00,99.485,99.515,99.48,99.505,232600000.0
2008-05-01 19:21:00,99.505,99.515,99.49,99.505,201500000.0
2008-05-01 19:22:00,99.505,99.53,99.485,99.515,119700000.0
2008-05-01 19:23:00,99.515,99.535,99.51,99.535,64000000.0
2008-05-01 19:24:00,99.535,99.555,99.525,99.53,40600000.0
2008-05-01 19:25:00,99.535,99.545,99.515,99.525,40400000.0
2008-05-01 19:26:00,99.53,99.55,99.505,99.505,157700000.0
2008-05-01 19:27:00,99.505,99.525,99.505,99.515,42900000.0
2008-05-01 19:28:00,99.515,99.515,99.515,99.515,400000.0
2008-05-01 19:29:00,99.515,99.515,99.495,99.505,89700000.0
2008-05-01 19:30:00,99.51,99.51,99.495,99.495,45100000.0
2008-05-01 19:31:00,99.495,99.515,99.475,99.475,173900000.0
2008-05-01 19:32:00,99.475,99.495,99.475,99.495,153600000.0
2008-05-01 19:33:00,99.49,99.53,99.49,99.505,62200000.0
2008-05-01 19:34:00,99.505,99.505,99.465,99.465,79500000.0
2008-05-01 19:35:00,99.47,99.475,99.445,99.465,152500000.0
2008-05-01 19:36:00,99.47,99.505,99.46,99.505,110000000.0
2008-05-01 19:37:00,99.505,99.505,99.47,99.485,149500000.0
2008-05-01 19:38:00,99.48,99.5,99.47,99.485,81700000.0
2008-05-01 19:39:00,99.49,99.5,99.46,99.465,94000000.0
2008-05-01 19:40:00,99.465,99.48,99.465,99.47,29000000.0
2008-05-01 19:41:00,99.47,99.47,99.445,99.46,53300000.0
2008-05-01 19:42:00,99.455,99.485,99.445,99.455,93300000.0
2008-05-01 19:43:00,99.455,99.475,99.435,99.465,156500000.0
2008-05-01 19:44:00,99.47,99.475,99.45,99.46,109500000.0
2008-05-01 19:45:00,99.465,99.48,99.455,99.465,127800000.0
2008-05-01 19:46:00,99.47,99.475,99.455,99.455,64800000.0
2008-05-01 19:47:00,99.455,99.475,99.45,99.475,49400000.0
2008-05-01 19:48:00,99.475,99.485,99.465,99.475,137500000.0
2008-05-01 19:49:00,99.475,99.485,99.465,99.465,62000000.0
2008-05-01 19:50:00,99.465,99.475,99.455,99.46,90500000.0
2008-05-01 19:51:00,99.465,99.47,99.455,99.46,30900000.0
2008-05-01 19:52:00,99.475,99.475,99.465,99.475,142600000.0
2008-05-01 19:53:00,99.475,99.495,99.475,99.485,130000000.0
2008-05-01 19:54:00,99.485,99.495,99.455,99.475,157700000.0
2008-05-01 19:55:00,99.48,99.485,99.465,99.465,64300000.0
2008-05-01 19:56:00,99.465,99.48,99.435,99.455,97700000.0
2008-05-01 19:57:00,99.45,99.465,99.45,99.46,14200000.0
2008-05-01 19:58:00,99.465,99.465,99.44,99.455,226300000.0
2008-05-01 19:59:00,99.455,99.475,99.45,99.465,126500000.0
2008-05-01 20:00:00,99.465,99.465,99.435,99.44,92600000.0
2008-05-01 20:01:00,99.435,99.435,99.395,99.425,200700000.0
2008-05-01 20:02:00,99.425,99.425,99.38,99.395,47500000.0
2008-05-01 20:03:00,99.395,99.395,99.36,99.375,40600000.0
2008-05-01 20:04:00,99.37,99.415,99.37,99.415,36800000.0
2008-05-01 20:05:00,99.415,99.425,99.405,99.425,52700000.0
2008-05-01 20:06:00,99.425,99.435,99.395,99.41,103800000.0
2008-05-01 20:07:00,99.415,99.43,99.395,99.415,69100000.0
2008-05-01 20:08:00,99.415,99.445,99.385,99.415,163300000.0
2008-05-01 20:09:00,99.415,99.435,99.4,99.415,60500000.0
2008-05-01 20:10:00,99.415,99.45,99.415,99.45,33100000.0
2008-05-01 20:11:00,99.445,99.47,99.445,99.465,11600000.0
2008-05-01 20:12:00,99.46,99.465,99.445,99.46,12200000.0
2008-05-01 20:13:00,99.455,99.475,99.45,99.47,22300000.0
2008-05-01 20:14:00,99.48,99.49,99.475,99.485,41000000.0
2008-05-01 20:15:00,99.48,99.48,99.46,99.46,27000000.0
2008-05-01 20:16:00,99.465,99.465,99.445,99.455,22300000.0
2008-05-01 20:17:00,99.455,99.49,99.455,99.485,13200000.0
2008-05-01 20:18:00,99.49,99.525,99.48,99.51,32000000.0
2008-05-01 20:19:00,99.515,99.525,99.515,99.525,18800000.0
2008-05-01 20:20:00,99.525,99.525,99.485,99.5,45800000.0
2008-05-01 20:21:00,99.5,99.55,99.475,99.48,107700000.0
2008-05-01 20:22:00,99.485,99.495,99.455,99.47,108500000.0
2008-05-01 20:23:00,99.475,99.485,99.465,99.47,64000000.0
2008-05-01 20:24:00,99.465,99.49,99.465,99.48,42200000.0
2008-05-01 20:25:00,99.48,99.515,99.48,99.515,68600000.0
2008-05-01 20:26:00,99.525,99.525,99.505,99.505,16600000.0
2008-05-01 20:27:00,99.5,99.515,99.475,99.515,81500000.0
2008-05-01 20:28:00,99.515,99.525,99.475,99.5,64300000.0
2008-05-01 20:29:00,99.505,99.505,99.47,99.485,54000000.0
2008-05-01 20:30:00,99.485,99.525,99.475,99.505,49900000.0
2008-05-01 20:31:00,99.5,99.52,99.49,99.505,35000000.0
2008-05-01 20:32:00,99.51,99.51,99.49,99.495,13500000.0
2008-05-01 20:33:00,99.5,99.52,99.485,99.49,14000000.0
2008-05-01 20:34:00,99.495,99.55,99.49,99.535,9000000.0
2008-05-01 20:35:00,99.535,99.59,99.535,99.555,29400000.0
2008-05-01 20:36:00,99.555,99.57,99.54,99.54,25400000.0
2008-05-01 20:37:00,99.545,99.56,99.535,99.555,13000000.0
2008-05-01 20:38:00,99.555,99.58,99.54,99.54,11600000.0
2008-05-01 20:39:00,99.535,99.535,99.51,99.51,7400000.0
2008-05-01 20:40:00,99.51,99.59,99.51,99.54,78300000.0
2008-05-01 20:41:00,99.535,99.545,99.525,99.525,23000000.0
2008-05-01 20:42:00,99.535,99.55,99.535,99.54,12200000.0
2008-05-01 20:43:00,99.535,99.54,99.525,99.525,16400000.0
2008-05-01 20:44:00,99.525,99.525,99.48,99.49,58300000.0
2008-05-01 20:45:00,99.5,99.515,99.485,99.485,55800000.0
2008-05-01 20:46:00,99.49,99.505,99.49,99.505,5400000.0
2008-05-01 20:47:00,99.505,99.51,99.49,99.505,85700000.0
2008-05-01 20:48:00,99.505,99.535,99.495,99.505,87100000.0
2008-05-01 20:49:00,99.505,99.54,99.495,99.505,74700000.0
2008-05-01 20:50:00,99.505,99.525,99.475,99.5,99800000.0
2008-05-01 20:51:00,99.5,99.525,99.495,99.505,55100000.0
2008-05-01 20:52:00,99.51,99.515,99.465,99.475,42400000.0
2008-05-01 20:53:00,99.48,99.495,99.475,99.475,43400000.0
2008-05-01 20:54:00,99.48,99.48,99.45,99.455,79000000.0
2008-05-01 20:55:00,99.46,99.485,99.445,99.48,34200000.0
2008-05-01 20:56:00,99.47,99.5,99.465,99.475,26300000.0
2008-05-01 20:57:00,99.47,99.49,99.45,99.49,13300000.0
2008-05-01 20:58:00,99.495,99.5,99.44,99.455,44200000.0
2008-05-01 20:59:00,99.45,99.485,99.45,99.485,19400000.0
2008-05-01 21:00:00,99.485,99.485,99.45,99.455,25800000.0
2008-05-01 21:01:00,99.465,99.48,99.45,99.45,13400000.0
2008-05-01 21:02:00,99.455,99.465,99.43,99.455,7400000.0
2008-05-01 21:03:00,99.455,99.485,99.445,99.465,9400000.0
2008-05-01 21:04:00,99.47,99.485,99.455,99.47,23600000.0
2008-05-01 21:05:00,99.465,99.47,99.445,99.445,29000000.0
2008-05-01 21:06:00,99.455,99.46,99.42,99.425,12800000.0
2008-05-01 21:07:00,99.425,99.44,99.415,99.42,17000000.0
2008-05-01 21:08:00,99.42,99.44,99.405,99.435,27600000.0
2008-05-01 21:09:00,99.44,99.45,99.435,99.45,5000000.0
2008-05-01 21:10:00,99.455,99.465,99.435,99.46,10600000.0
2008-05-01 21:11:00,99.46,99.485,99.45,99.475,41900000.0
2008-05-01 21:12:00,99.475,99.485,99.465,99.475,36200000.0
2008-05-01 21:13:00,99.475,99.525,99.475,99.515,43900000.0
2008-05-01 21:14:00,99.515,99.515,99.455,99.46,29300000.0
2008-05-01 21:15:00,99.465,99.475,99.46,99.47,1400000.0
2008-05-01 21:16:00,99.465,99.485,99.455,99.46,7000000.0
2008-05-01 21:17:00,99.455,99.505,99.455,99.49,16100000.0
2008-05-01 21:18:00,99.495,99.5,99.465,99.49,6600000.0
2008-05-01 21:19:00,99.485,99.49,99.475,99.48,2200000.0
2008-05-01 21:20:00,99.475,99.49,99.47,99.47,12000000.0
2008-05-01 21:21:00,99.47,99.475,99.46,99.475,20300000.0
2008-05-01 21:22:00,99.48,99.48,99.455,99.475,15400000.0
2008-05-01 21:23:00,99.475,99.475,99.46,99.46,14600000.0
2008-05-01 21:24:00,99.455,99.475,99.455,99.465,11000000.0
2008-05-01 21:25:00,99.47,99.475,99.44,99.46,5200000.0
2008-05-01 21:26:00,99.455,99.46,99.45,99.46,3600000.0
2008-05-01 21:27:00,99.455,99.46,99.425,99.43,14200000.0
2008-05-01 21:28:00,99.435,99.44,99.425,99.435,10300000.0
2008-05-01 21:29:00,99.435,99.445,99.435,99.445,12100000.0
2008-05-01 21:30:00,99.445,99.455,99.425,99.425,34800000.0
2008-05-01 21:31:00,99.435,99.435,99.425,99.425,2400000.0
2008-05-01 21:32:00,99.425,99.425,99.405,99.425,18100000.0
2008-05-01 21:33:00,99.425,99.435,99.425,99.425,25400000.0
2008-05-01 21:34:00,99.43,99.445,99.42,99.435,14600000.0
2008-05-01 21:35:00,99.435,99.46,99.415,99.425,15100000.0
2008-05-01 21:36:00,99.43,99.45,99.42,99.425,5600000.0
2008-05-01 21:37:00,99.435,99.445,99.425,99.44,17000000.0
2008-05-01 21:38:00,99.435,99.455,99.435,99.44,3200000.0
2008-05-01 21:39:00,99.44,99.44,99.43,99.43,1800000.0
2008-05-01 21:40:00,99.435,99.44,99.42,99.43,6000000.0
2008-05-01 21:41:00,99.435,99.445,99.415,99.44,8300000.0
2008-05-01 21:42:00,99.445,99.445,99.435,99.435,2600000.0
2008-05-01 21:43:00,99.435,99.44,99.425,99.43,5800000.0
2008-05-01 21:44:00,99.425,99.45,99.425,99.445,3400000.0
2008-05-01 21:45:00,99.445,99.445,99.435,99.435,4800000.0
2008-05-01 21:46:00,99.435,99.44,99.435,99.435,14800000.0
2008-05-01 21:47:00,99.435,99.435,99.425,99.425,6200000.0
2008-05-01 21:48:00,99.425,99.425,99.415,99.42,7400000.0
2008-05-01 21:49:00,99.415,99.425,99.415,99.42,5000000.0
2008-05-01 21:50:00,99.415,99.43,99.41,99.415,17500000.0
2008-05-01 21:51:00,99.415,99.425,99.415,99.425,2400000.0
2008-05-01 21:52:00,99.42,99.425,99.42,99.425,1400000.0
2008-05-01 21:53:00,99.425,99.425,99.415,99.415,10400000.0
2008-05-01 21:54:00,99.415,99.42,99.41,99.415,4900000.0
2008-05-01 21:55:00,99.415,99.415,99.405,99.41,12400000.0
2008-05-01 21:56:00,99.415,99.425,99.4,99.415,80000000.0
2008-05-01 21:57:00,99.415,99.44,99.415,99.44,52400000.0
2008-05-01 21:58:00,99.435,99.44,99.425,99.44,54000000.0
2008-05-01 21:59:00,99.435,99.445,99.425,99.435,24000000.0
2008-05-01 22:00:00,99.435,99.455,99.435,99.455,32800000.0
2008-05-01 22:01:00,99.445,99.445,99.435,99.435,3400000.0
2008-05-01 22:02:00,99.44,99.455,99.44,99.44,9400000.0
2008-05-01 22:03:00,99.445,99.465,99.435,99.45,12600000.0
2008-05-01 22:04:00,99.455,99.46,99.435,99.46,12000000.0
2008-05-01 22:05:00,99.455,99.465,99.455,99.465,6200000.0
2008-05-01 22:06:00,99.46,99.46,99.455,99.46,2200000.0
2008-05-01 22:07:00,99.455,99.47,99.455,99.455,5600000.0
2008-05-01 22:08:00,99.455,99.465,99.455,99.465,3600000.0
2008-05-01 22:09:00,99.438,99.438,99.403,99.42,115000000.0
2008-05-01 22:10:00,99.455,99.455,99.455,99.455,23200000.0
2008-05-01 22:11:00,99.455,99.455,99.435,99.435,11200000.0
2008-05-01 22:12:00,99.435,99.47,99.435,99.465,17900000.0
2008-05-01 22:13:00,99.47,99.485,99.46,99.485,60500000.0
2008-05-01 22:14:00,99.485,99.505,99.475,99.505,12800000.0
2008-05-01 22:15:00,99.505,99.505,99.485,99.495,4800000.0
2008-05-01 22:16:00,99.49,99.53,99.49,99.52,15900000.0
2008-05-01 22:17:00,99.515,99.535,99.505,99.535,28800000.0
2008-05-01 22:18:00,99.515,99.52,99.51,99.52,7600000.0
2008-05-01 22:19:00,99.535,99.535,99.52,99.535,2900000.0
2008-05-01 22:20:00,99.535,99.55,99.535,99.55,5900000.0
2008-05-01 22:21:00,99.545,99.585,99.545,99.575,14600000.0
2008-05-01 22:22:00,99.585,99.615,99.585,99.615,20100000.0
2008-05-01 22:23:00,99.615,99.615,99.56,99.575,12600000.0
2008-05-01 22:24:00,99.58,99.595,99.565,99.595,4900000.0
2008-05-01 22:25:00,99.59,99.595,99.56,99.58,13400000.0
2008-05-01 22:26:00,99.585,99.605,99.57,99.575,19000000.0
2008-05-01 22:27:00,99.575,99.59,99.55,99.575,67600000.0
2008-05-01 22:28:00,99.58,99.61,99.58,99.61,5400000.0
2008-05-01 22:29:00,99.605,99.64,99.6,99.625,7800000.0
2008-05-01 22:30:00,99.625,99.625,99.585,99.595,18700000.0
2008-05-01 22:31:00,99.585,99.595,99.57,99.595,14300000.0
2008-05-01 22:32:00,99.6,99.615,99.585,99.59,21900000.0
2008-05-01 22:33:00,99.585,99.62,99.575,99.6,24000000.0
2008-05-01 22:34:00,99.605,99.62,99.6,99.615,4400000.0
2008-05-01 22:35:00,99.61,99.61,99.6,99.605,2400000.0
2008-05-01 22:36:00,99.605,99.61,99.605,99.61,1200000.0
2008-05-01 22:37:00,99.605,99.605,99.555,99.585,10400000.0
2008-05-01 22:38:00,99.585,99.605,99.565,99.57,16500000.0
2008-05-01 22:39:00,99.575,99.585,99.55,99.575,10200000.0
2008-05-01 22:40:00,99.57,99.595,99.56,99.59,6400000.0
2008-05-01 22:41:00,99.59,99.595,99.585,99.595,3100000.0
2008-05-01 22:42:00,99.585,99.585,99.56,99.565,14900000.0
2008-05-01 22:43:00,99.57,99.585,99.555,99.565,6800000.0
2008-05-01 22:44:00,99.57,99.575,99.57,99.57,600000.0
2008-05-01 22:45:00,99.565,99.605,99.565,99.605,5800000.0
2008-05-01 22:46:00,99.61,99.615,99.595,99.615,6800000.0
2008-05-01 22:47:00,99.615,99.615,99.595,99.6,3000000.0
2008-05-01 22:48:00,99.595,99.6,99.595,99.595,600000.0
2008-05-01 22:49:00,99.605,99.605,99.58,99.58,12400000.0
2008-05-01 22:50:00,99.58,99.6,99.58,99.58,103400000.0
2008-05-01 22:51:00,99.58,99.595,99.54,99.59,50400000.0
2008-05-01 22:52:00,99.6,99.605,99.57,99.6,17400000.0
2008-05-01 22:53:00,99.6,99.635,99.57,99.63,66200000.0
2008-05-01 22:54:00,99.63,99.63,99.63,99.63,8200000.0
2008-05-01 22:55:00,99.63,99.63,99.62,99.62,3700000.0
2008-05-01 22:56:00,99.62,99.62,99.62,99.62,600000.0
2008-05-01 22:57:00,99.574,99.574,99.555,99.57,42600000.0
2008-05-01 22:58:00,99.62,99.62,99.615,99.615,2200000.0
2008-05-01 22:59:00,99.62,99.62,99.62,99.62,7000000.0
2008-05-01 23:00:00,99.62,99.62,99.62,99.62,400000.0
2008-05-01 23:01:00,99.585,99.614,99.585,99.597,72500000.0
2008-05-01 23:02:00,99.562,99.61,99.562,99.601,61700000.0
2008-05-01 23:03:00,99.588,99.613,99.588,99.608,106800000.0
2008-05-01 23:04:00,99.59,99.59,99.56,99.56,19400000.0
2008-05-01 23:05:00,99.587,99.59,99.568,99.581,20100000.0
2008-05-01 23:06:00,99.56,99.57,99.56,99.57,10200000.0
2008-05-01 23:07:00,99.57,99.59,99.57,99.59,42400000.0
2008-05-01 23:08:00,99.59,99.59,99.59,99.59,4800000.0
2008-05-01 23:09:00,99.59,99.59,99.59,99.59,3600000.0
2008-05-01 23:10:00,99.59,99.59,99.59,99.59,2600000.0
2008-05-01 23:11:00,99.59,99.6,99.59,99.59,17800000.0
2008-05-01 23:12:00,99.595,99.63,99.59,99.63,28800000.0
2008-05-01 23:13:00,99.63,99.63,99.595,99.6,7800000.0
2008-05-01 23:14:00,99.595,99.6,99.59,99.59,13100000.0
2008-05-01 23:15:00,99.6,99.62,99.6,99.61,50800000.0
2008-05-01 23:16:00,99.62,99.65,99.62,99.65,3300000.0
2008-05-01 23:17:00,99.64,99.65,99.62,99.62,15200000.0
2008-05-01 23:18:00,99.62,99.63,99.62,99.63,2900000.0
2008-05-01 23:19:00,99.63,99.65,99.63,99.63,21700000.0
2008-05-01 23:20:00,99.63,99.64,99.63,99.64,3100000.0
2008-05-01 23:21:00,99.602,99.61,99.579,99.595,91500000.0
2008-05-01 23:22:00,99.64,99.66,99.64,99.64,4800000.0
2008-05-01 23:23:00,99.64,99.64,99.62,99.62,8100000.0
2008-05-01 23:24:00,99.62,99.63,99.59,99.62,68300000.0
2008-05-01 23:25:00,99.613,99.615,99.582,99.592,21400000.0
2008-05-01 23:26:00,99.62,99.63,99.6,99.62,11000000.0
2008-05-01 23:27:00,99.62,99.64,99.62,99.64,22000000.0
2008-05-01 23:28:00,99.66,99.66,99.64,99.64,12600000.0
2008-05-01 23:29:00,99.64,99.64,99.64,99.64,9000000.0
2008-05-01 23:30:00,99.64,99.68,99.64,99.68,1500000.0
2008-05-01 23:31:00,99.69,99.7,99.66,99.68,45900000.0
2008-05-01 23:32:00,99.68,99.68,99.6,99.6,21000000.0
2008-05-01 23:33:00,99.61,99.64,99.61,99.64,38000000.0
2008-05-01 23:34:00,99.62,99.62,99.6,99.6,45500000.0
2008-05-01 23:35:00,99.62,99.62,99.61,99.61,59200000.0
2008-05-01 23:36:00,99.62,99.62,99.61,99.61,46700000.0
2008-05-01 23:37:00,99.61,99.61,99.61,99.61,18000000.0
2008-05-01 23:38:00,99.61,99.61,99.61,99.61,18000000.0
2008-05-01 23:39:00,99.61,99.61,99.61,99.61,19500000.0
2008-05-01 23:40:00,99.61,99.61,99.61,99.61,44900000.0
2008-05-01 23:41:00,99.62,99.64,99.62,99.64,9300000.0
2008-05-01 23:42:00,99.65,99.66,99.64,99.64,2800000.0
2008-05-01 23:43:00,99.64,99.65,99.64,99.64,11900000.0
2008-05-01 23:44:00,99.64,99.64,99.64,99.64,400000.0
2008-05-01 23:45:00,99.64,99.64,99.64,99.64,2800000.0
2008-05-01 23:46:00,99.64,99.64,99.63,99.63,62800000.0
2008-05-01 23:47:00,99.63,99.63,99.63,99.63,7400000.0
2008-05-01 23:48:00,99.63,99.63,99.61,99.61,32800000.0
2008-05-01 23:49:00,99.61,99.61,99.6,99.6,51200000.0
2008-05-01 23:50:00,99.61,99.61,99.6,99.6,31500000.0
2008-05-01 23:51:00,99.6,99.6,99.6,99.6,36500000.0
2008-05-01 23:52:00,99.6,99.6,99.6,99.6,18300000.0
2008-05-01 23:53:00,99.6,99.6,99.6,99.6,37600000.0
2008-05-01 23:54:00,99.6,99.6,99.6,99.6,45900000.0
2008-05-01 23:55:00,99.59,99.61,99.59,99.6,63800000.0
2008-05-01 23:56:00,99.6,99.6,99.59,99.59,75000000.0
2008-05-01 23:57:00,99.59,99.6,99.59,99.6,85300000.0
2008-05-01 23:58:00,99.59,99.6,99.59,99.6,13200000.0
2008-05-01 23:59:00,99.59,99.6,99.59,99.59,72900000.0
2008-05-02 00:00:00,99.59,99.63,99.59,99.62,19200000.0
2008-05-02 00:01:00,99.63,99.63,99.61,99.61,12100000.0
2008-05-02 00:02:00,99.6,99.63,99.6,99.63,108500000.0
2008-05-02 00:03:00,99.63,99.63,99.63,99.63,1200000.0
2008-05-02 00:04:00,99.64,99.65,99.64,99.64,53500000.0
2008-05-02 00:05:00,99.64,99.66,99.64,99.65,24100000.0
2008-05-02 00:06:00,99.65,99.65,99.63,99.63,25400000.0
2008-05-02 00:07:00,99.64,99.65,99.62,99.65,15000000.0
2008-05-02 00:08:00,99.64,99.67,99.64,99.66,68200000.0
2008-05-02 00:09:00,99.66,99.66,99.63,99.63,115700000.0
2008-05-02 00:10:00,99.63,99.66,99.63,99.66,37600000.0
2008-05-02 00:11:00,99.66,99.67,99.64,99.65,26400000.0
2008-05-02 00:12:00,99.65,99.68,99.65,99.67,16700000.0
2008-05-02 00:13:00,99.67,99.68,99.65,99.67,20700000.0
2008-05-02 00:14:00,99.67,99.67,99.65,99.66,18000000.0
2008-05-02 00:15:00,99.66,99.67,99.64,99.66,23500000.0
2008-05-02 00:16:00,99.66,99.67,99.65,99.65,45200000.0
2008-05-02 00:17:00,99.66,99.69,99.66,99.67,63900000.0
2008-05-02 00:18:00,99.67,99.68,99.64,99.66,31800000.0
2008-05-02 00:19:00,99.66,99.66,99.66,99.66,32700000.0
2008-05-02 00:20:00,99.66,99.66,99.66,99.66,9600000.0
2008-05-02 00:21:00,99.65,99.66,99.64,99.66,35800000.0
2008-05-02 00:22:00,99.66,99.67,99.64,99.65,53900000.0
2008-05-02 00:23:00,99.65,99.65,99.65,99.65,13600000.0
2008-05-02 00:24:00,99.65,99.65,99.64,99.65,64000000.0
2008-05-02 00:25:00,99.65,99.65,99.59,99.59,99400000.0
2008-05-02 00:26:00,99.59,99.59,99.58,99.59,153400005.0
2008-05-02 00:27:00,99.59,99.6,99.59,99.6,45400000.0
2008-05-02 00:28:00,99.59,99.6,99.58,99.58,122400000.0
2008-05-02 00:29:00,99.58,99.58,99.54,99.55,137400000.0
2008-05-02 00:30:00,99.55,99.59,99.55,99.58,94500000.0
2008-05-02 00:31:00,99.58,99.59,99.58,99.59,56000000.0
2008-05-02 00:32:00,99.59,99.6,99.58,99.59,113700000.0
2008-05-02 00:33:00,99.59,99.61,99.59,99.61,14200000.0
2008-05-02 00:34:00,99.61,99.62,99.61,99.61,9300000.0
2008-05-02 00:35:00,99.6,99.61,99.6,99.6,23800000.0
2008-05-02 00:36:00,99.6,99.6,99.6,99.6,28800000.0
2008-05-02 00:37:00,99.6,99.63,99.6,99.61,27400000.0
2008-05-02 00:38:00,99.61,99.62,99.61,99.61,9600000.0
2008-05-02 00:39:00,99.6,99.61,99.6,99.61,5400000.0
2008-05-02 00:40:00,99.61,99.61,99.59,99.59,59300000.0
2008-05-02 00:41:00,99.59,99.59,99.59,99.59,63500000.0
2008-05-02 00:42:00,99.6,99.6,99.58,99.59,29600000.0
2008-05-02 00:43:00,99.59,99.61,99.58,99.61,18700000.0
2008-05-02 00:44:00,99.577,99.577,99.546,99.571,67800000.0
2008-05-02 00:45:00,99.61,99.61,99.61,99.61,71700000.0
2008-05-02 00:46:00,99.61,99.61,99.61,99.61,30800000.0
2008-05-02 00:47:00,99.61,99.62,99.61,99.62,30100000.0
2008-05-02 00:48:00,99.62,99.62,99.61,99.62,13700000.0
2008-05-02 00:49:00,99.61,99.61,99.61,99.61,6500000.0
2008-05-02 00:50:00,99.562,99.578,99.55,99.551,63700000.0
2008-05-02 00:51:00,99.61,99.61,99.61,99.61,29200000.0
2008-05-02 00:52:00,99.62,99.62,99.61,99.61,6600000.0
2008-05-02 00:53:00,99.61,99.61,99.61,99.61,800000.0
2008-05-02 00:54:00,99.61,99.63,99.61,99.63,62900000.0
2008-05-02 00:55:00,99.63,99.63,99.6,99.61,164400000.0
2008-05-02 00:56:00,99.61,99.62,99.61,99.62,6600000.0
2008-05-02 00:57:00,99.578,99.615,99.576,99.596,27000000.0
2008-05-02 00:58:00,99.62,99.62,99.61,99.61,14000000.0
2008-05-02 00:59:00,99.61,99.61,99.6,99.6,89299999.0
2008-05-02 01:00:00,99.61,99.62,99.61,99.62,13300000.0
2008-05-02 01:01:00,99.62,99.62,99.61,99.61,8500000.0
2008-05-02 01:02:00,99.6,99.61,99.59,99.6,133700000.0
2008-05-02 01:03:00,99.6,99.6,99.6,99.6,32000000.0
2008-05-02 01:04:00,99.6,99.6,99.6,99.6,800000.0
2008-05-02 01:05:00,99.6,99.6,99.58,99.58,47800001.0
2008-05-02 01:06:00,99.58,99.59,99.57,99.58,127300000.0
2008-05-02 01:07:00,99.58,99.59,99.55,99.55,55200000.0
2008-05-02 01:08:00,99.55,99.57,99.55,99.57,19300000.0
2008-05-02 01:09:00,99.57,99.59,99.54,99.59,252500000.0
2008-05-02 01:10:00,99.59,99.61,99.58,99.58,85300000.0
2008-05-02 01:11:00,99.58,99.59,99.58,99.59,34000000.0
2008-05-02 01:12:00,99.6,99.61,99.56,99.56,53400000.0
2008-05-02 01:13:00,99.56,99.58,99.56,99.57,22900000.0
2008-05-02 01:14:00,99.539,99.55,99.515,99.523,82900000.0
2008-05-02 01:15:00,99.57,99.57,99.54,99.55,47800000.0
2008-05-02 01:16:00,99.55,99.57,99.55,99.56,17200000.0
2008-05-02 01:17:00,99.538,99.551,99.505,99.531,144900000.0
2008-05-02 01:18:00,99.56,99.57,99.56,99.57,5000000.0
2008-05-02 01:19:00,99.57,99.58,99.57,99.58,10900000.0
2008-05-02 01:20:00,99.58,99.58,99.58,99.58,3500000.0
2008-05-02 01:21:00,99.58,99.59,99.55,99.55,21500000.0
2008-05-02 01:22:00,99.55,99.6,99.54,99.56,428100000.0
2008-05-02 01:23:00,99.56,99.57,99.55,99.57,187000000.0
2008-05-02 01:24:00,99.57,99.58,99.56,99.58,183600000.0
2008-05-02 01:25:00,99.59,99.6,99.59,99.6,83900000.0
2008-05-02 01:26:00,99.6,99.61,99.59,99.6,154600000.0
2008-05-02 01:27:00,99.6,99.6,99.59,99.6,45000000.0
2008-05-02 01:28:00,99.6,99.6,99.55,99.57,208900000.0
2008-05-02 01:29:00,99.56,99.58,99.55,99.57,156600000.0
2008-05-02 01:30:00,99.57,99.585,99.57,99.57,185500000.0
2008-05-02 01:31:00,99.57,99.57,99.56,99.57,133800000.0
2008-05-02 01:32:00,99.57,99.57,99.54,99.56,52900000.0
2008-05-02 01:33:00,99.56,99.56,99.54,99.55,17100000.0
2008-05-02 01:34:00,99.55,99.55,99.55,99.55,9600000.0
2008-05-02 01:35:00,99.57,99.61,99.57,99.6,58700000.0
2008-05-02 01:36:00,99.58,99.59,99.54,99.59,68600000.0
2008-05-02 01:37:00,99.6,99.6,99.59,99.59,7500000.0
2008-05-02 01:38:00,99.59,99.6,99.59,99.6,3000000.0
2008-05-02 01:39:00,99.6,99.62,99.6,99.61,12100000.0
2008-05-02 01:40:00,99.61,99.63,99.61,99.63,24900000.0
2008-05-02 01:41:00,99.63,99.64,99.63,99.63,8600000.0
2008-05-02 01:42:00,99.63,99.64,99.62,99.63,56400000.0
2008-05-02 01:43:00,99.63,99.63,99.61,99.61,49900000.0
2008-05-02 01:44:00,99.61,99.62,99.6,99.6,46900000.0
2008-05-02 01:45:00,99.6,99.62,99.6,99.61,66600000.0
2008-05-02 01:46:00,99.61,99.62,99.61,99.62,80400000.0
2008-05-02 01:47:00,99.62,99.62,99.62,99.62,26000000.0
2008-05-02 01:48:00,99.62,99.62,99.6,99.61,72300000.0
2008-05-02 01:49:00,99.61,99.62,99.61,99.61,16700000.0
2008-05-02 01:50:00,99.61,99.61,99.61,99.61,27200000.0
2008-05-02 01:51:00,99.61,99.61,99.58,99.58,23800000.0
2008-05-02 01:52:00,99.59,99.59,99.58,99.59,21600000.0
2008-05-02 01:53:00,99.6,99.61,99.6,99.61,20200000.0
2008-05-02 01:54:00,99.62,99.64,99.62,99.64,47300000.0
2008-05-02 01:55:00,99.64,99.64,99.63,99.63,29300000.0
2008-05-02 01:56:00,99.616,99.627,99.603,99.603,188500000.0
2008-05-02 01:57:00,99.63,99.63,99.62,99.62,5800000.0
2008-05-02 01:58:00,99.598,99.622,99.59,99.59,126200000.0
2008-05-02 01:59:00,99.63,99.63,99.59,99.61,164900000.0
2008-05-02 02:00:00,99.61,99.64,99.61,99.64,130800000.0
2008-05-02 02:01:00,99.64,99.66,99.64,99.65,40900000.0
2008-05-02 02:02:00,99.65,99.67,99.65,99.67,40600000.0
2008-05-02 02:03:00,99.67,99.68,99.66,99.68,65800000.0
2008-05-02 02:04:00,99.67,99.67,99.65,99.66,32300000.0
2008-05-02 02:05:00,99.67,99.67,99.66,99.66,48000000.0
2008-05-02 02:06:00,99.66,99.66,99.65,99.65,13400000.0
2008-05-02 02:07:00,99.65,99.65,99.64,99.64,14500000.0
2008-05-02 02:08:00,99.64,99.64,99.63,99.64,2400000.0
2008-05-02 02:09:00,99.64,99.65,99.64,99.64,13800000.0
2008-05-02 02:10:00,99.64,99.64,99.6,99.61,108900000.0
2008-05-02 02:11:00,99.61,99.62,99.6,99.61,288700000.0
2008-05-02 02:12:00,99.61,99.63,99.61,99.62,240700000.0
2008-05-02 02:13:00,99.62,99.645,99.61,99.64,389900000.0
2008-05-02 02:14:00,99.64,99.645,99.64,99.64,182300000.0
2008-05-02 02:15:00,99.64,99.64,99.63,99.63,128400000.0
2008-05-02 02:16:00,99.63,99.63,99.62,99.63,110600000.0
2008-05-02 02:17:00,99.63,99.63,99.6,99.6,243800000.0
2008-05-02 02:18:00,99.6,99.625,99.6,99.625,382200000.0
2008-05-02 02:19:00,99.62,99.64,99.62,99.63,111700000.0
2008-05-02 02:20:00,99.63,99.64,99.63,99.63,156500000.0
2008-05-02 02:21:00,99.63,99.635,99.615,99.63,161400000.0
2008-05-02 02:22:00,99.63,99.63,99.62,99.62,31000000.0
2008-05-02 02:23:00,99.635,99.64,99.62,99.62,77800000.0
2008-05-02 02:24:00,99.62,99.645,99.62,99.64,317399997.0
2008-05-02 02:25:00,99.64,99.64,99.625,99.64,48500000.0
2008-05-02 02:26:00,99.64,99.65,99.64,99.65,70700000.0
2008-05-02 02:27:00,99.65,99.65,99.64,99.65,19900000.0
2008-05-02 02:28:00,99.65,99.68,99.64,99.645,56800000.0
2008-05-02 02:29:00,99.65,99.66,99.63,99.66,96400000.0
2008-05-02 02:30:00,99.65,99.66,99.64,99.655,137100000.0
2008-05-02 02:31:00,99.66,99.66,99.65,99.65,67900000.0
2008-05-02 02:32:00,99.655,99.685,99.655,99.685,70100000.0
2008-05-02 02:33:00,99.685,99.715,99.68,99.695,147400000.0
2008-05-02 02:34:00,99.705,99.75,99.705,99.715,83100000.0
2008-05-02 02:35:00,99.71,99.74,99.71,99.74,64200000.0
2008-05-02 02:36:00,99.74,99.775,99.735,99.77,42400000.0
2008-05-02 02:37:00,99.77,99.77,99.735,99.74,54100000.0
2008-05-02 02:38:00,99.74,99.76,99.74,99.76,76500000.0
2008-05-02 02:39:00,99.76,99.78,99.74,99.765,87100000.0
2008-05-02 02:40:00,99.76,99.76,99.73,99.755,215500000.0
2008-05-02 02:41:00,99.755,99.775,99.75,99.755,136600000.0
2008-05-02 02:42:00,99.755,99.76,99.735,99.735,133400000.0
2008-05-02 02:43:00,99.74,99.755,99.72,99.73,330500000.0
2008-05-02 02:44:00,99.73,99.745,99.72,99.74,314600000.0
2008-05-02 02:45:00,99.74,99.755,99.74,99.755,108800000.0
2008-05-02 02:46:00,99.755,99.755,99.755,99.755,2400000.0
2008-05-02 02:47:00,99.755,99.765,99.755,99.76,17600000.0
2008-05-02 02:48:00,99.765,99.77,99.755,99.755,9400000.0
2008-05-02 02:49:00,99.76,99.765,99.745,99.765,33200000.0
2008-05-02 02:50:00,99.76,99.775,99.755,99.755,11400000.0
2008-05-02 02:51:00,99.76,99.79,99.755,99.79,23300000.0
2008-05-02 02:52:00,99.79,99.795,99.79,99.79,27700000.0
2008-05-02 02:53:00,99.79,99.81,99.79,99.795,31400000.0
2008-05-02 02:54:00,99.795,99.795,99.775,99.775,37700000.0
2008-05-02 02:55:00,99.78,99.81,99.745,99.75,158500000.0
2008-05-02 02:56:00,99.755,99.8,99.745,99.76,107300000.0
2008-05-02 02:57:00,99.765,99.77,99.75,99.75,26900000.0
2008-05-02 02:58:00,99.75,99.755,99.745,99.745,20600000.0
2008-05-02 02:59:00,99.75,99.755,99.735,99.74,19900000.0
2008-05-02 03:00:00,99.74,99.76,99.735,99.75,36600000.0
2008-05-02 03:01:00,99.75,99.76,99.75,99.76,14600000.0
2008-05-02 03:02:00,99.76,99.765,99.76,99.76,32200000.0
2008-05-02 03:03:00,99.76,99.76,99.71,99.73,74100000.0
2008-05-02 03:04:00,99.73,99.74,99.73,99.73,21900000.0
2008-05-02 03:05:00,99.73,99.73,99.72,99.72,133400000.0
2008-05-02 03:06:00,99.72,99.72,99.7,99.71,308999997.0
2008-05-02 03:07:00,99.71,99.74,99.7,99.74,249200001.0
2008-05-02 03:08:00,99.74,99.75,99.73,99.74,118200000.0
2008-05-02 03:09:00,99.74,99.76,99.74,99.76,80400000.0
2008-05-02 03:10:00,99.76,99.82,99.76,99.78,67500000.0
2008-05-02 03:11:00,99.78,99.79,99.75,99.77,290400000.0
2008-05-02 03:12:00,99.77,99.77,99.74,99.75,147500000.0
2008-05-02 03:13:00,99.75,99.79,99.75,99.77,101600000.0
2008-05-02 03:14:00,99.77,99.77,99.74,99.74,63800000.0
2008-05-02 03:15:00,99.74,99.77,99.74,99.76,119900000.0
2008-05-02 03:16:00,99.76,99.8,99.75,99.78,352100000.0
2008-05-02 03:17:00,99.78,99.83,99.76,99.81,517200000.0
2008-05-02 03:18:00,99.82,99.82,99.77,99.79,396400000.0
2008-05-02 03:19:00,99.79,99.81,99.77,99.8,617600000.0
2008-05-02 03:20:00,99.79,99.81,99.79,99.81,384600000.0
2008-05-02 03:21:00,99.8,99.81,99.79,99.79,298400000.0
2008-05-02 03:22:00,99.79,99.81,99.78,99.8,347500000.0
2008-05-02 03:23:00,99.8,99.8,99.78,99.79,109700000.0
2008-05-02 03:24:00,99.795,99.805,99.795,99.8,73800000.0
2008-05-02 03:25:00,99.8,99.82,99.79,99.79,239900000.0
2008-05-02 03:26:00,99.79,99.79,99.755,99.765,118200000.0
2008-05-02 03:27:00,99.76,99.79,99.75,99.755,147300000.0
2008-05-02 03:28:00,99.75,99.755,99.745,99.755,32000000.0
2008-05-02 03:29:00,99.755,99.77,99.755,99.76,94300000.0
2008-05-02 03:30:00,99.77,99.78,99.76,99.78,133900000.0
2008-05-02 03:31:00,99.78,99.78,99.77,99.77,11700000.0
2008-05-02 03:32:00,99.78,99.78,99.75,99.75,55200000.0
2008-05-02 03:33:00,99.75,99.75,99.715,99.74,411700000.0
2008-05-02 03:34:00,99.74,99.755,99.74,99.75,44700000.0
2008-05-02 03:35:00,99.75,99.78,99.75,99.765,20300000.0
2008-05-02 03:36:00,99.77,99.78,99.755,99.77,27000000.0
2008-05-02 03:37:00,99.76,99.77,99.76,99.76,13900000.0
2008-05-02 03:38:00,99.76,99.76,99.75,99.75,5000000.0
2008-05-02 03:39:00,99.75,99.76,99.75,99.76,20000000.0
2008-05-02 03:40:00,99.76,99.76,99.75,99.755,16200000.0
2008-05-02 03:41:00,99.755,99.755,99.75,99.755,30800000.0
2008-05-02 03:42:00,99.755,99.785,99.755,99.78,200500000.0
2008-05-02 03:43:00,99.78,99.79,99.765,99.78,38100000.0
2008-05-02 03:44:00,99.78,99.78,99.765,99.77,10100000.0
2008-05-02 03:45:00,99.77,99.77,99.76,99.76,4400000.0
2008-05-02 03:46:00,99.76,99.77,99.76,99.77,5800000.0
2008-05-02 03:47:00,99.76,99.77,99.76,99.77,18900000.0
2008-05-02 03:48:00,99.77,99.8,99.76,99.8,21400000.0
2008-05-02 03:49:00,99.8,99.8,99.76,99.79,79100000.0
2008-05-02 03:50:00,99.79,99.8,99.79,99.8,21600000.0
2008-05-02 03:51:00,99.8,99.81,99.77,99.78,40000000.0
2008-05-02 03:52:00,99.78,99.8,99.755,99.76,62400000.0
2008-05-02 03:53:00,99.76,99.79,99.76,99.79,108300000.0
2008-05-02 03:54:00,99.8,99.81,99.79,99.8,135300000.0
2008-05-02 03:55:00,99.8,99.83,99.8,99.81,91800000.0
2008-05-02 03:56:00,99.81,99.84,99.81,99.82,3000000.0
2008-05-02 03:57:00,99.82,99.82,99.8,99.81,9600000.0
2008-05-02 03:58:00,99.8,99.815,99.8,99.815,21800000.0
2008-05-02 03:59:00,99.815,99.815,99.81,99.815,10200000.0
2008-05-02 04:00:00,99.81,99.825,99.81,99.81,13700000.0
2008-05-02 04:01:00,99.81,99.815,99.785,99.805,37500000.0
2008-05-02 04:02:00,99.8,99.815,99.79,99.81,61300000.0
2008-05-02 04:03:00,99.81,99.81,99.78,99.8,53300000.0
2008-05-02 04:04:00,99.8,99.805,99.8,99.8,65700000.0
2008-05-02 04:05:00,99.8,99.8,99.8,99.8,7300000.0
2008-05-02 04:06:00,99.79,99.81,99.79,99.8,20800000.0
2008-05-02 04:07:00,99.81,99.81,99.8,99.805,8900000.0
2008-05-02 04:08:00,99.805,99.81,99.805,99.81,13500000.0
2008-05-02 04:09:00,99.81,99.835,99.81,99.83,11900000.0
2008-05-02 04:10:00,99.83,99.84,99.83,99.84,38700000.0
2008-05-02 04:11:00,99.84,99.85,99.84,99.84,2100000.0
2008-05-02 04:12:00,99.84,99.84,99.82,99.83,6300000.0
2008-05-02 04:13:00,99.83,99.83,99.81,99.81,5000000.0
2008-05-02 04:14:00,99.81,99.82,99.81,99.82,2700000.0
2008-05-02 04:15:00,99.82,99.83,99.82,99.83,17900000.0
2008-05-02 04:16:00,99.792,99.812,99.783,99.783,154200000.0
2008-05-02 04:17:00,99.85,99.85,99.83,99.84,4500000.0
2008-05-02 04:18:00,99.84,99.84,99.82,99.84,27400000.0
2008-05-02 04:19:00,99.845,99.85,99.83,99.83,9000000.0
2008-05-02 04:20:00,99.83,99.85,99.82,99.82,22800000.0
2008-05-02 04:21:00,99.8,99.81,99.8,99.8,19900000.0
2008-05-02 04:22:00,99.81,99.82,99.81,99.82,20000000.0
2008-05-02 04:23:00,99.82,99.83,99.81,99.82,22600000.0
2008-05-02 04:24:00,99.82,99.83,99.82,99.83,17200000.0
2008-05-02 04:25:00,99.83,99.83,99.83,99.83,5600000.0
2008-05-02 04:26:00,99.83,99.83,99.815,99.82,25600000.0
2008-05-02 04:27:00,99.82,99.84,99.82,99.84,17200000.0
2008-05-02 04:28:00,99.84,99.84,99.82,99.83,1800000.0
2008-05-02 04:29:00,99.83,99.83,99.81,99.81,11800000.0
2008-05-02 04:30:00,99.81,99.82,99.81,99.82,19500000.0
2008-05-02 04:31:00,99.82,99.825,99.82,99.82,30400000.0
2008-05-02 04:32:00,99.82,99.83,99.82,99.83,9600000.0
2008-05-02 04:33:00,99.83,99.83,99.82,99.82,10800000.0
2008-05-02 04:34:00,99.772,99.792,99.768,99.79,4300000.0
2008-05-02 04:35:00,99.83,99.86,99.83,99.85,59300000.0
2008-05-02 04:36:00,99.85,99.85,99.835,99.85,45700000.0
2008-05-02 04:37:00,99.85,99.86,99.84,99.85,33800000.0
2008-05-02 04:38:00,99.85,99.855,99.85,99.85,32000000.0
2008-05-02 04:39:00,99.85,99.85,99.835,99.835,17700000.0
2008-05-02 04:40:00,99.835,99.88,99.83,99.86,160900000.0
2008-05-02 04:41:00,99.86,99.86,99.83,99.83,23900000.0
2008-05-02 04:42:00,99.83,99.835,99.81,99.835,44000000.0
2008-05-02 04:43:00,99.83,99.835,99.815,99.825,27600000.0
2008-05-02 04:44:00,99.825,99.83,99.82,99.83,27500000.0
2008-05-02 04:45:00,99.83,99.835,99.81,99.835,46300000.0
2008-05-02 04:46:00,99.835,99.835,99.81,99.825,29700000.0
2008-05-02 04:47:00,99.825,99.83,99.79,99.795,105600000.0
2008-05-02 04:48:00,99.795,99.83,99.79,99.83,58900000.0
2008-05-02 04:49:00,99.83,99.84,99.82,99.84,21200000.0
2008-05-02 04:50:00,99.788,99.8,99.761,99.761,4800000.0
2008-05-02 04:51:00,99.84,99.84,99.81,99.84,61100000.0
2008-05-02 04:52:00,99.84,99.84,99.84,99.84,4500000.0
2008-05-02 04:53:00,99.845,99.85,99.8,99.83,72500000.0
2008-05-02 04:54:00,99.84,99.85,99.815,99.85,12400000.0
2008-05-02 04:55:00,99.86,99.86,99.85,99.85,900000.0
2008-05-02 04:56:00,99.84,99.85,99.84,99.85,2400000.0
2008-05-02 04:57:00,99.85,99.85,99.85,99.85,600000.0
2008-05-02 04:58:00,99.85,99.865,99.85,99.865,32900000.0
2008-05-02 04:59:00,99.86,99.875,99.855,99.87,72200000.0
2008-05-02 05:00:00,99.87,99.87,99.85,99.86,27400000.0
2008-05-02 05:01:00,99.86,99.86,99.85,99.86,10500000.0
2008-05-02 05:02:00,99.86,99.87,99.85,99.86,25900000.0
2008-05-02 05:03:00,99.845,99.856,99.823,99.856,54400000.0
2008-05-02 05:04:00,99.86,99.88,99.85,99.87,37500000.0
2008-05-02 05:05:00,99.87,99.875,99.87,99.87,46300000.0
2008-05-02 05:06:00,99.875,99.88,99.82,99.825,231600000.0
2008-05-02 05:07:00,99.83,99.835,99.82,99.82,186200000.0
2008-05-02 05:08:00,99.82,99.825,99.79,99.81,79100000.0
2008-05-02 05:09:00,99.815,99.82,99.81,99.81,7400000.0
2008-05-02 05:10:00,99.815,99.815,99.765,99.765,39000000.0
2008-05-02 05:11:00,99.775,99.775,99.75,99.75,46400000.0
2008-05-02 05:12:00,99.75,99.76,99.725,99.725,31100000.0
2008-05-02 05:13:00,99.725,99.75,99.715,99.72,64300000.0
2008-05-02 05:14:00,99.725,99.73,99.715,99.73,91900000.0
2008-05-02 05:15:00,99.725,99.73,99.71,99.71,178700000.0
2008-05-02 05:16:00,99.72,99.74,99.705,99.705,64900000.0
2008-05-02 05:17:00,99.71,99.73,99.7,99.72,71300000.0
2008-05-02 05:18:00,99.72,99.72,99.675,99.705,202700000.0
2008-05-02 05:19:00,99.705,99.715,99.675,99.685,121800000.0
2008-05-02 05:20:00,99.68,99.735,99.675,99.715,273500000.0
2008-05-02 05:21:00,99.715,99.73,99.69,99.7,457100000.0
2008-05-02 05:22:00,99.7,99.72,99.69,99.695,341400000.0
2008-05-02 05:23:00,99.695,99.75,99.695,99.72,351500000.0
2008-05-02 05:24:00,99.71,99.74,99.71,99.71,601800000.0
2008-05-02 05:25:00,99.72,99.75,99.7,99.725,579400000.0
2008-05-02 05:26:00,99.725,99.73,99.715,99.725,66600000.0
2008-05-02 05:27:00,99.73,99.74,99.715,99.725,49000000.0
2008-05-02 05:28:00,99.735,99.735,99.73,99.735,5100000.0
2008-05-02 05:29:00,99.745,99.745,99.74,99.74,21600000.0
2008-05-02 05:30:00,99.74,99.745,99.735,99.735,9000000.0
2008-05-02 05:31:00,99.735,99.75,99.735,99.75,7500000.0
2008-05-02 05:32:00,99.75,99.75,99.735,99.735,39500000.0
2008-05-02 05:33:00,99.735,99.745,99.735,99.745,19500000.0
2008-05-02 05:34:00,99.74,99.745,99.74,99.745,16900000.0
2008-05-02 05:35:00,99.74,99.745,99.74,99.745,2700000.0
2008-05-02 05:36:00,99.721,99.724,99.718,99.718,6000000.0
2008-05-02 05:37:00,99.745,99.745,99.74,99.74,9900000.0
2008-05-02 05:38:00,99.745,99.745,99.74,99.745,9600000.0
2008-05-02 05:39:00,99.74,99.745,99.735,99.745,42600000.0
2008-05-02 05:40:00,99.745,99.745,99.745,99.745,7200000.0
2008-05-02 05:41:00,99.745,99.745,99.725,99.725,14300000.0
2008-05-02 05:42:00,99.73,99.74,99.71,99.72,75200000.0
2008-05-02 05:43:00,99.72,99.73,99.72,99.73,3500000.0
2008-05-02 05:44:00,99.72,99.73,99.72,99.73,6800000.0
2008-05-02 05:45:00,99.73,99.74,99.73,99.74,2400000.0
2008-05-02 05:46:00,99.75,99.75,99.72,99.73,25400000.0
2008-05-02 05:47:00,99.73,99.745,99.73,99.74,32500000.0
2008-05-02 05:48:00,99.74,99.78,99.73,99.76,50800000.0
2008-05-02 05:49:00,99.76,99.79,99.75,99.78,63600000.0
2008-05-02 05:50:00,99.78,99.785,99.76,99.765,19500000.0
2008-05-02 05:51:00,99.765,99.775,99.765,99.775,9000000.0
2008-05-02 05:52:00,99.77,99.775,99.77,99.775,17800000.0
2008-05-02 05:53:00,99.775,99.78,99.77,99.78,29500000.0
2008-05-02 05:54:00,99.78,99.79,99.77,99.78,44600000.0
2008-05-02 05:55:00,99.785,99.785,99.78,99.785,7100000.0
2008-05-02 05:56:00,99.785,99.8,99.78,99.8,18500000.0
2008-05-02 05:57:00,99.8,99.8,99.79,99.79,14000000.0
2008-05-02 05:58:00,99.79,99.8,99.77,99.79,189400000.0
2008-05-02 05:59:00,99.79,99.79,99.77,99.77,8600000.0
2008-05-02 06:00:00,99.77,99.78,99.755,99.76,53900000.0
2008-05-02 06:01:00,99.76,99.78,99.76,99.78,141300000.0
2008-05-02 06:02:00,99.775,99.78,99.77,99.77,36100000.0
2008-05-02 06:03:00,99.77,99.795,99.77,99.79,59000000.0
2008-05-02 06:04:00,99.79,99.8,99.79,99.8,158800000.0
2008-05-02 06:05:00,99.79,99.8,99.79,99.79,96200000.0
2008-05-02 06:06:00,99.79,99.8,99.79,99.8,73200000.0
2008-05-02 06:07:00,99.8,99.8,99.8,99.8,101700000.0
2008-05-02 06:08:00,99.8,99.8,99.79,99.79,131400000.0
2008-05-02 06:09:00,99.79,99.82,99.78,99.82,477499998.0
2008-05-02 06:10:00,99.81,99.81,99.78,99.79,64800000.0
2008-05-02 06:11:00,99.79,99.79,99.775,99.78,30200000.0
2008-05-02 06:12:00,99.78,99.78,99.77,99.78,43100000.0
2008-05-02 06:13:00,99.78,99.8,99.77,99.785,127100000.0
2008-05-02 06:14:00,99.785,99.83,99.78,99.83,89000000.0
2008-05-02 06:15:00,99.83,99.83,99.79,99.79,63200000.0
2008-05-02 06:16:00,99.79,99.805,99.79,99.8,270500000.0
2008-05-02 06:17:00,99.815,99.82,99.795,99.8,44900000.0
2008-05-02 06:18:00,99.8,99.8,99.79,99.79,33400000.0
2008-05-02 06:19:00,99.795,99.795,99.79,99.795,29300000.0
2008-05-02 06:20:00,99.795,99.8,99.79,99.8,85900000.0
2008-05-02 06:21:00,99.79,99.81,99.79,99.81,95300000.0
2008-05-02 06:22:00,99.81,99.81,99.8,99.8,81800000.0
2008-05-02 06:23:00,99.8,99.8,99.785,99.785,6700000.0
2008-05-02 06:24:00,99.785,99.795,99.785,99.795,55400000.0
2008-05-02 06:25:00,99.79,99.81,99.79,99.8,170800000.0
2008-05-02 06:26:00,99.8,99.815,99.8,99.81,117500000.0
2008-05-02 06:27:00,99.81,99.81,99.79,99.79,63700000.0
2008-05-02 06:28:00,99.79,99.79,99.76,99.77,228400000.0
2008-05-02 06:29:00,99.77,99.8,99.77,99.79,182100000.0
2008-05-02 06:30:00,99.79,99.79,99.79,99.79,67100000.0
2008-05-02 06:31:00,99.79,99.8,99.79,99.8,11700000.0
2008-05-02 06:32:00,99.79,99.8,99.79,99.79,26400000.0
2008-05-02 06:33:00,99.79,99.79,99.78,99.79,126500000.0
2008-05-02 06:34:00,99.79,99.81,99.78,99.8,103200000.0
2008-05-02 06:35:00,99.805,99.81,99.79,99.79,165200000.0
2008-05-02 06:36:00,99.79,99.825,99.79,99.825,364699999.0
2008-05-02 06:37:00,99.83,99.835,99.83,99.83,24300000.0
2008-05-02 06:38:00,99.83,99.83,99.82,99.82,14700000.0
2008-05-02 06:39:00,99.82,99.82,99.79,99.81,35500000.0
2008-05-02 06:40:00,99.81,99.82,99.79,99.82,41200000.0
2008-05-02 06:41:00,99.82,99.83,99.82,99.83,11100000.0
2008-05-02 06:42:00,99.82,99.83,99.81,99.81,31100000.0
2008-05-02 06:43:00,99.81,99.815,99.795,99.795,9800000.0
2008-05-02 06:44:00,99.795,99.805,99.79,99.8,37000000.0
2008-05-02 06:45:00,99.8,99.8,99.8,99.8,2100000.0
2008-05-02 06:46:00,99.8,99.805,99.8,99.805,10300000.0
2008-05-02 06:47:00,99.8,99.8,99.8,99.8,300000.0
2008-05-02 06:48:00,99.8,99.82,99.77,99.82,7400000.0
2008-05-02 06:49:00,99.81,99.81,99.79,99.79,6800000.0
2008-05-02 06:50:00,99.79,99.79,99.79,99.79,29300000.0
2008-05-02 06:51:00,99.79,99.825,99.79,99.825,191200000.0
2008-05-02 06:52:00,99.82,99.83,99.81,99.83,124600000.0
2008-05-02 06:53:00,99.83,99.83,99.8,99.81,60400000.0
2008-05-02 06:54:00,99.81,99.81,99.81,99.81,28600000.0
2008-05-02 06:55:00,99.81,99.81,99.79,99.8,106800000.0
2008-05-02 06:56:00,99.8,99.8,99.8,99.8,111800000.0
2008-05-02 06:57:00,99.8,99.82,99.8,99.81,16400000.0
2008-05-02 06:58:00,99.81,99.83,99.81,99.83,19900000.0
2008-05-02 06:59:00,99.83,99.84,99.81,99.83,34700000.0
2008-05-02 07:00:00,99.83,99.83,99.8,99.81,194900000.0
2008-05-02 07:01:00,99.81,99.815,99.81,99.81,93400000.0
2008-05-02 07:02:00,99.815,99.82,99.81,99.81,17000000.0
2008-05-02 07:03:00,99.81,99.825,99.81,99.82,261700000.0
2008-05-02 07:04:00,99.82,99.83,99.81,99.83,281300000.0
2008-05-02 07:05:00,99.83,99.85,99.83,99.84,10200000.0
2008-05-02 07:06:00,99.84,99.85,99.83,99.85,31500000.0
2008-05-02 07:07:00,99.85,99.88,99.85,99.875,130900000.0
2008-05-02 07:08:00,99.875,99.885,99.86,99.875,89200000.0
2008-05-02 07:09:00,99.87,99.875,99.86,99.865,93000000.0
2008-05-02 07:10:00,99.87,99.88,99.87,99.875,34900000.0
2008-05-02 07:11:00,99.88,99.885,99.86,99.875,110300000.0
2008-05-02 07:12:00,99.885,99.89,99.875,99.88,69800000.0
2008-05-02 07:13:00,99.875,99.93,99.87,99.895,85200000.0
2008-05-02 07:14:00,99.89,99.93,99.865,99.885,163200001.0
2008-05-02 07:15:00,99.885,99.895,99.885,99.885,58700000.0
2008-05-02 07:16:00,99.895,99.895,99.87,99.88,30900000.0
2008-05-02 07:17:00,99.88,99.885,99.86,99.875,54000000.0
2008-05-02 07:18:00,99.875,99.875,99.85,99.86,114400000.0
2008-05-02 07:19:00,99.86,99.86,99.85,99.85,23400000.0
2008-05-02 07:20:00,99.85,99.86,99.835,99.845,98800000.0
2008-05-02 07:21:00,99.85,99.86,99.81,99.825,251800000.0
2008-05-02 07:22:00,99.83,99.83,99.82,99.825,93700000.0
2008-05-02 07:23:00,99.83,99.86,99.83,99.85,267700000.0
2008-05-02 07:24:00,99.86,99.875,99.85,99.86,94000000.0
2008-05-02 07:25:00,99.86,99.88,99.85,99.85,182200000.0
2008-05-02 07:26:00,99.85,99.875,99.84,99.845,217500000.0
2008-05-02 07:27:00,99.85,99.865,99.84,99.85,59200000.0
2008-05-02 07:28:00,99.845,99.865,99.84,99.845,29100000.0
2008-05-02 07:29:00,99.85,99.86,99.83,99.83,38000000.0
2008-05-02 07:30:00,99.83,99.855,99.83,99.845,64600000.0
2008-05-02 07:31:00,99.845,99.86,99.83,99.84,25000000.0
2008-05-02 07:32:00,99.84,99.85,99.825,99.85,41100000.0
2008-05-02 07:33:00,99.845,99.845,99.825,99.83,4800000.0
2008-05-02 07:34:00,99.835,99.84,99.825,99.83,15500000.0
2008-05-02 07:35:00,99.83,99.835,99.8,99.83,113700000.0
2008-05-02 07:36:00,99.83,99.84,99.83,99.83,79100000.0
2008-05-02 07:37:00,99.83,99.83,99.81,99.82,27600000.0
2008-05-02 07:38:00,99.82,99.825,99.795,99.795,61000000.0
2008-05-02 07:39:00,99.795,99.83,99.795,99.825,26200000.0
2008-05-02 07:40:00,99.82,99.825,99.81,99.815,4000000.0
2008-05-02 07:41:00,99.81,99.815,99.78,99.795,10300000.0
2008-05-02 07:42:00,99.8,99.81,99.785,99.795,30300000.0
2008-05-02 07:43:00,99.79,99.805,99.79,99.805,7500000.0
2008-05-02 07:44:00,99.8,99.805,99.8,99.8,6800000.0
2008-05-02 07:45:00,99.81,99.82,99.8,99.8,2200000.0
2008-05-02 07:46:00,99.795,99.805,99.795,99.805,4900000.0
2008-05-02 07:47:00,99.81,99.81,99.805,99.805,3400000.0
2008-05-02 07:48:00,99.8,99.815,99.8,99.81,9600000.0
2008-05-02 07:49:00,99.81,99.83,99.81,99.83,6900000.0
2008-05-02 07:50:00,99.83,99.85,99.83,99.83,10100000.0
2008-05-02 07:51:00,99.83,99.84,99.83,99.83,21700000.0
2008-05-02 07:52:00,99.835,99.86,99.825,99.84,34100000.0
2008-05-02 07:53:00,99.84,99.855,99.825,99.845,29400000.0
2008-05-02 07:54:00,99.85,99.875,99.845,99.87,25100000.0
2008-05-02 07:55:00,99.865,99.885,99.86,99.875,35200000.0
2008-05-02 07:56:00,99.88,99.885,99.88,99.885,4000000.0
2008-05-02 07:57:00,99.88,99.88,99.84,99.845,31000000.0
2008-05-02 07:58:00,99.845,99.865,99.83,99.85,45200000.0
2008-05-02 07:59:00,99.85,99.855,99.83,99.855,28500000.0
2008-05-02 08:00:00,99.855,99.88,99.815,99.84,129500000.0
2008-05-02 08:01:00,99.84,99.85,99.82,99.85,114500000.0
2008-05-02 08:02:00,99.85,99.85,99.82,99.83,11800000.0
2008-05-02 08:03:00,99.83,99.855,99.83,99.85,27800000.0
2008-05-02 08:04:00,99.85,99.86,99.835,99.84,41500000.0
2008-05-02 08:05:00,99.84,99.85,99.83,99.84,18700000.0
2008-05-02 08:06:00,99.84,99.87,99.84,99.86,15600000.0
2008-05-02 08:07:00,99.86,99.87,99.85,99.85,15100000.0
2008-05-02 08:08:00,99.85,99.87,99.84,99.85,41100000.0
2008-05-02 08:09:00,99.85,99.855,99.83,99.83,28800000.0
2008-05-02 08:10:00,99.835,99.86,99.83,99.84,14100000.0
2008-05-02 08:11:00,99.84,99.86,99.82,99.845,23200000.0
2008-05-02 08:12:00,99.845,99.86,99.845,99.86,31500000.0
2008-05-02 08:13:00,99.86,99.87,99.85,99.85,4600000.0
2008-05-02 08:14:00,99.86,99.87,99.85,99.87,2300000.0
2008-05-02 08:15:00,99.86,99.88,99.855,99.875,23500000.0
2008-05-02 08:16:00,99.865,99.9,99.855,99.88,75200000.0
2008-05-02 08:17:00,99.88,99.9,99.865,99.87,43700000.0
2008-05-02 08:18:00,99.87,99.89,99.87,99.88,13200000.0
2008-05-02 08:19:00,99.87,99.88,99.82,99.83,25700000.0
2008-05-02 08:20:00,99.83,99.85,99.83,99.84,35400000.0
2008-05-02 08:21:00,99.84,99.85,99.82,99.84,16900000.0
2008-05-02 08:22:00,99.845,99.86,99.83,99.84,45300000.0
2008-05-02 08:23:00,99.84,99.84,99.815,99.83,56500000.0
2008-05-02 08:24:00,99.83,99.84,99.805,99.81,23800000.0
2008-05-02 08:25:00,99.81,99.83,99.76,99.77,54300000.0
2008-05-02 08:26:00,99.77,99.8,99.77,99.78,26000000.0
2008-05-02 08:27:00,99.78,99.82,99.76,99.8,100800000.0
2008-05-02 08:28:00,99.8,99.82,99.79,99.79,75400000.0
2008-05-02 08:29:00,99.79,99.82,99.77,99.81,55700000.0
2008-05-02 08:30:00,99.81,99.83,99.79,99.82,34100000.0
2008-05-02 08:31:00,99.81,99.83,99.8,99.81,39500000.0
2008-05-02 08:32:00,99.81,99.82,99.795,99.82,17900000.0
2008-05-02 08:33:00,99.8,99.84,99.79,99.83,28800000.0
2008-05-02 08:34:00,99.83,99.85,99.82,99.835,57000000.0
2008-05-02 08:35:00,99.835,99.86,99.835,99.86,38800000.0
2008-05-02 08:36:00,99.86,99.88,99.85,99.85,56100000.0
2008-05-02 08:37:00,99.85,99.87,99.83,99.845,59500000.0
2008-05-02 08:38:00,99.845,99.87,99.83,99.85,63200000.0
2008-05-02 08:39:00,99.83,99.86,99.83,99.86,55500000.0
2008-05-02 08:40:00,99.855,99.88,99.835,99.88,85600000.0
2008-05-02 08:41:00,99.88,99.93,99.88,99.91,56800000.0
2008-05-02 08:42:00,99.92,99.93,99.88,99.91,37100000.0
2008-05-02 08:43:00,99.9,99.93,99.885,99.91,47500000.0
2008-05-02 08:44:00,99.9,99.94,99.9,99.92,50700000.0
2008-05-02 08:45:00,99.92,99.94,99.91,99.91,145000000.0
2008-05-02 08:46:00,99.915,99.93,99.9,99.91,39100000.0
2008-05-02 08:47:00,99.91,99.94,99.89,99.925,43200000.0
2008-05-02 08:48:00,99.925,99.95,99.915,99.92,111700000.0
2008-05-02 08:49:00,99.925,99.94,99.92,99.92,62900000.0
2008-05-02 08:50:00,99.92,99.97,99.9,99.94,28700000.0
2008-05-02 08:51:00,99.94,99.96,99.92,99.92,69800000.0
2008-05-02 08:52:00,99.92,99.95,99.91,99.95,77300000.0
2008-05-02 08:53:00,99.94,99.95,99.92,99.93,16200000.0
2008-05-02 08:54:00,99.93,99.99,99.93,99.99,44700000.0
2008-05-02 08:55:00,99.99,100.02,99.96,99.98,53400000.0
2008-05-02 08:56:00,99.985,100.02,99.95,100.01,79500000.0
2008-05-02 08:57:00,99.99,99.99,99.95,99.965,65700000.0
2008-05-02 08:58:00,99.97,100.01,99.94,99.98,109000000.0
2008-05-02 08:59:00,99.98,99.98,99.94,99.94,61300000.0
2008-05-02 09:00:00,99.94,99.955,99.885,99.935,63100000.0
2008-05-02 09:01:00,99.935,100.0,99.91,99.99,87900000.0
2008-05-02 09:02:00,100.0,100.03,100.0,100.015,21700000.0
2008-05-02 09:03:00,100.015,100.065,100.0,100.02,50700000.0
2008-05-02 09:04:00,100.02,100.025,99.975,100.0,60400000.0
2008-05-02 09:05:00,100.0,100.04,99.985,100.0,66600000.0
2008-05-02 09:06:00,100.01,100.02,99.995,100.0,50600000.0
2008-05-02 09:07:00,99.99,100.05,99.99,100.015,51800000.0
2008-05-02 09:08:00,100.02,100.075,100.005,100.07,55800000.0
2008-05-02 09:09:00,100.075,100.11,100.06,100.07,52900000.0
2008-05-02 09:10:00,100.07,100.08,100.035,100.05,41000000.0
2008-05-02 09:11:00,100.06,100.09,100.05,100.07,38400000.0
2008-05-02 09:12:00,100.07,100.075,100.015,100.025,73200000.0
2008-05-02 09:13:00,100.025,100.06,100.02,100.03,49600000.0
2008-05-02 09:14:00,100.03,100.06,100.03,100.05,23100000.0
2008-05-02 09:15:00,100.05,100.06,100.02,100.025,84000000.0
2008-05-02 09:16:00,100.02,100.07,100.02,100.02,36400000.0
2008-05-02 09:17:00,100.02,100.06,100.02,100.04,29000000.0
2008-05-02 09:18:00,100.035,100.055,100.01,100.01,31400000.0
2008-05-02 09:19:00,100.005,100.01,99.985,99.99,213800000.0
2008-05-02 09:20:00,99.985,99.99,99.96,99.97,52600000.0
2008-05-02 09:21:00,99.97,99.98,99.95,99.96,81400000.0
2008-05-02 09:22:00,99.96,99.96,99.94,99.96,71900000.0
2008-05-02 09:23:00,99.96,99.98,99.93,99.94,108300000.0
2008-05-02 09:24:00,99.94,99.96,99.925,99.94,60500000.0
2008-05-02 09:25:00,99.94,99.97,99.93,99.97,36200000.0
2008-05-02 09:26:00,99.97,99.98,99.95,99.97,37800000.0
2008-05-02 09:27:00,99.97,99.98,99.93,99.94,39500000.0
2008-05-02 09:28:00,99.94,99.955,99.93,99.95,30600000.0
2008-05-02 09:29:00,99.95,99.95,99.925,99.925,56500000.0
2008-05-02 09:30:00,99.93,99.955,99.905,99.92,72800000.0
2008-05-02 09:31:00,99.92,99.935,99.91,99.925,47200000.0
2008-05-02 09:32:00,99.92,99.955,99.92,99.95,40900000.0
2008-05-02 09:33:00,99.95,99.96,99.935,99.96,27400000.0
2008-05-02 09:34:00,99.945,99.96,99.94,99.95,31200000.0
2008-05-02 09:35:00,99.95,99.97,99.94,99.94,27100000.0
2008-05-02 09:36:00,99.94,99.96,99.93,99.94,55200000.0
2008-05-02 09:37:00,99.94,99.97,99.93,99.97,71500000.0
2008-05-02 09:38:00,99.97,99.97,99.93,99.93,53500000.0
2008-05-02 09:39:00,99.93,99.94,99.92,99.92,39600000.0
2008-05-02 09:40:00,99.915,99.94,99.89,99.9,56900000.0
2008-05-02 09:41:00,99.89,99.935,99.86,99.91,62500000.0
2008-05-02 09:42:00,99.91,99.93,99.91,99.92,21100000.0
2008-05-02 09:43:00,99.92,99.93,99.92,99.92,30200000.0
2008-05-02 09:44:00,99.92,99.93,99.91,99.93,9700000.0
2008-05-02 09:45:00,99.93,99.94,99.92,99.92,36600000.0
2008-05-02 09:46:00,99.93,99.94,99.9,99.93,36400000.0
2008-05-02 09:47:00,99.93,99.93,99.91,99.91,29300000.0
2008-05-02 09:48:00,99.93,99.95,99.91,99.92,37800000.0
2008-05-02 09:49:00,99.92,99.93,99.9,99.9,46400000.0
2008-05-02 09:50:00,99.9,99.91,99.88,99.89,34100000.0
2008-05-02 09:51:00,99.89,99.91,99.85,99.86,33900000.0
2008-05-02 09:52:00,99.86,99.89,99.86,99.88,39400000.0
2008-05-02 09:53:00,99.88,99.91,99.86,99.91,46000000.0
2008-05-02 09:54:00,99.91,99.91,99.85,99.86,35200000.0
2008-05-02 09:55:00,99.86,99.88,99.86,99.87,29100000.0
2008-05-02 09:56:00,99.87,99.89,99.865,99.87,47500000.0
2008-05-02 09:57:00,99.875,99.885,99.85,99.865,34200000.0
2008-05-02 09:58:00,99.87,99.9,99.865,99.895,14200000.0
2008-05-02 09:59:00,99.895,99.91,99.87,99.87,21000000.0
2008-05-02 10:00:00,99.87,99.9,99.87,99.89,14600000.0
2008-05-02 10:01:00,99.89,99.89,99.88,99.88,1700000.0
2008-05-02 10:02:00,99.885,99.89,99.86,99.86,16300000.0
2008-05-02 10:03:00,99.86,99.91,99.86,99.9,33600000.0
2008-05-02 10:04:00,99.9,99.91,99.89,99.89,26200000.0
2008-05-02 10:05:00,99.89,99.9,99.875,99.9,50400000.0
2008-05-02 10:06:00,99.895,99.92,99.885,99.915,39700000.0
2008-05-02 10:07:00,99.915,99.945,99.905,99.915,77700000.0
2008-05-02 10:08:00,99.915,99.93,99.905,99.905,94300000.0
2008-05-02 10:09:00,99.905,99.905,99.865,99.87,105900000.0
2008-05-02 10:10:00,99.875,99.92,99.87,99.915,66300000.0
2008-05-02 10:11:00,99.92,99.935,99.915,99.92,33500000.0
2008-05-02 10:12:00,99.925,99.94,99.915,99.925,85800000.0
2008-05-02 10:13:00,99.92,99.92,99.895,99.915,43500000.0
2008-05-02 10:14:00,99.92,99.925,99.895,99.92,49300000.0
2008-05-02 10:15:00,99.925,99.925,99.895,99.915,118100000.0
2008-05-02 10:16:00,99.91,99.915,99.885,99.885,73400000.0
2008-05-02 10:17:00,99.89,99.915,99.885,99.915,73500000.0
2008-05-02 10:18:00,99.915,99.915,99.885,99.885,128100000.0
2008-05-02 10:19:00,99.885,99.905,99.885,99.885,32900000.0
2008-05-02 10:20:00,99.895,99.9,99.885,99.89,111200000.0
2008-05-02 10:21:00,99.885,99.89,99.86,99.875,196400000.0
2008-05-02 10:22:00,99.88,99.885,99.86,99.865,98800000.0
2008-05-02 10:23:00,99.865,99.87,99.855,99.855,85300000.0
2008-05-02 10:24:00,99.855,99.855,99.845,99.85,121200000.0
2008-05-02 10:25:00,99.855,99.895,99.855,99.885,332500000.0
2008-05-02 10:26:00,99.885,99.91,99.875,99.885,114000000.0
2008-05-02 10:27:00,99.885,99.925,99.875,99.91,140400000.0
2008-05-02 10:28:00,99.91,99.915,99.865,99.875,121700000.0
2008-05-02 10:29:00,99.875,99.91,99.875,99.905,130700000.0
2008-05-02 10:30:00,99.905,99.935,99.905,99.93,76700000.0
2008-05-02 10:31:00,99.93,99.935,99.9,99.905,92400000.0
2008-05-02 10:32:00,99.905,99.925,99.905,99.915,56800000.0
2008-05-02 10:33:00,99.915,99.94,99.915,99.935,78500000.0
2008-05-02 10:34:00,99.925,99.925,99.895,99.905,57400000.0
2008-05-02 10:35:00,99.905,99.925,99.865,99.885,212800000.0
2008-05-02 10:36:00,99.885,99.895,99.855,99.855,184300000.0
2008-05-02 10:37:00,99.86,99.885,99.84,99.875,156700000.0
2008-05-02 10:38:00,99.88,99.895,99.875,99.885,78400000.0
2008-05-02 10:39:00,99.885,99.905,99.875,99.885,131700000.0
2008-05-02 10:40:00,99.885,99.885,99.855,99.875,150000000.0
2008-05-02 10:41:00,99.875,99.885,99.85,99.885,168700000.0
2008-05-02 10:42:00,99.885,99.905,99.885,99.895,91200000.0
2008-05-02 10:43:00,99.89,99.895,99.875,99.875,185100000.0
2008-05-02 10:44:00,99.875,99.89,99.875,99.885,147600000.0
2008-05-02 10:45:00,99.885,99.905,99.865,99.895,197700000.0
2008-05-02 10:46:00,99.895,99.915,99.895,99.905,170600000.0
2008-05-02 10:47:00,99.905,99.96,99.895,99.94,125400000.0
2008-05-02 10:48:00,99.94,99.965,99.93,99.955,426500000.0
2008-05-02 10:49:00,99.945,99.945,99.91,99.925,99200000.0
2008-05-02 10:50:00,99.925,99.94,99.925,99.935,126200000.0
2008-05-02 10:51:00,99.935,99.95,99.925,99.945,133900000.0
2008-05-02 10:52:00,99.945,100.005,99.945,99.985,222900000.0
2008-05-02 10:53:00,99.985,99.995,99.97,99.99,189900000.0
2008-05-02 10:54:00,99.995,100.005,99.985,100.005,84400000.0
2008-05-02 10:55:00,100.005,100.025,99.935,99.94,297700000.0
2008-05-02 10:56:00,99.945,99.975,99.945,99.955,182900000.0
2008-05-02 10:57:00,99.955,99.955,99.945,99.955,118400000.0
2008-05-02 10:58:00,99.955,99.975,99.95,99.965,103400000.0
2008-05-02 10:59:00,99.965,99.98,99.935,99.96,229900000.0
2008-05-02 11:00:00,99.96,99.96,99.935,99.955,144900000.0
2008-05-02 11:01:00,99.955,99.965,99.935,99.94,239300000.0
2008-05-02 11:02:00,99.945,99.945,99.925,99.945,166299999.0
2008-05-02 11:03:00,99.945,99.955,99.935,99.945,97500000.0
2008-05-02 11:04:00,99.945,99.965,99.935,99.955,155600000.0
2008-05-02 11:05:00,99.955,99.97,99.945,99.96,332900000.0
2008-05-02 11:06:00,99.965,99.965,99.94,99.955,127500000.0
2008-05-02 11:07:00,99.96,99.975,99.945,99.965,121200000.0
2008-05-02 11:08:00,99.965,99.985,99.965,99.985,408000000.0
2008-05-02 11:09:00,99.985,99.99,99.955,99.965,354400000.0
2008-05-02 11:10:00,99.96,99.96,99.925,99.935,375600000.0
2008-05-02 11:11:00,99.935,99.95,99.915,99.925,126900000.0
2008-05-02 11:12:00,99.92,99.935,99.915,99.925,87300000.0
2008-05-02 11:13:00,99.925,99.945,99.915,99.915,77800000.0
2008-05-02 11:14:00,99.915,99.935,99.905,99.935,76600000.0
2008-05-02 11:15:00,99.935,99.935,99.895,99.905,189800000.0
2008-05-02 11:16:00,99.905,99.955,99.9,99.955,262300000.0
2008-05-02 11:17:00,99.955,99.97,99.91,99.915,188700000.0
2008-05-02 11:18:00,99.915,99.925,99.885,99.915,138500000.0
2008-05-02 11:19:00,99.915,99.95,99.91,99.915,159000000.0
2008-05-02 11:20:00,99.92,99.945,99.915,99.935,134200000.0
2008-05-02 11:21:00,99.935,99.945,99.925,99.93,104200001.0
2008-05-02 11:22:00,99.93,99.97,99.885,99.895,176800000.0
2008-05-02 11:23:00,99.895,99.935,99.88,99.915,229500000.0
2008-05-02 11:24:00,99.92,99.935,99.895,99.92,434900000.0
2008-05-02 11:25:00,99.92,99.925,99.875,99.875,418000000.0
2008-05-02 11:26:00,99.875,99.875,99.855,99.865,191300000.0
2008-05-02 11:27:00,99.87,99.905,99.87,99.905,173700000.0
2008-05-02 11:28:00,99.905,99.905,99.885,99.895,90900000.0
2008-05-02 11:29:00,99.895,99.93,99.885,99.915,133800000.0
2008-05-02 11:30:00,99.92,99.93,99.905,99.91,86400000.0
2008-05-02 11:31:00,99.91,99.945,99.905,99.92,124100000.0
2008-05-02 11:32:00,99.92,99.95,99.91,99.945,133500000.0
2008-05-02 11:33:00,99.945,99.96,99.94,99.955,65200000.0
2008-05-02 11:34:00,99.945,99.96,99.94,99.96,65900000.0
2008-05-02 11:35:00,99.955,99.995,99.955,99.98,70900000.0
2008-05-02 11:36:00,99.975,99.975,99.945,99.955,101300000.0
2008-05-02 11:37:00,99.955,99.97,99.93,99.94,126000000.0
2008-05-02 11:38:00,99.94,99.95,99.93,99.945,117500000.0
2008-05-02 11:39:00,99.945,99.945,99.925,99.94,65500000.0
2008-05-02 11:40:00,99.94,99.955,99.92,99.93,60200000.0
2008-05-02 11:41:00,99.93,99.945,99.915,99.925,34600000.0
2008-05-02 11:42:00,99.925,99.935,99.925,99.93,75400000.0
2008-05-02 11:43:00,99.93,99.95,99.905,99.905,93500000.0
2008-05-02 11:44:00,99.905,99.925,99.895,99.915,69100000.0
2008-05-02 11:45:00,99.92,99.92,99.895,99.895,32700000.0
2008-05-02 11:46:00,99.885,99.905,99.88,99.89,210200000.0
2008-05-02 11:47:00,99.89,99.895,99.865,99.87,116500000.0
2008-05-02 11:48:00,99.87,99.895,99.865,99.865,179100000.0
2008-05-02 11:49:00,99.875,99.88,99.855,99.865,168600000.0
2008-05-02 11:50:00,99.865,99.875,99.86,99.865,137300000.0
2008-05-02 11:51:00,99.87,99.885,99.855,99.865,144100000.0
2008-05-02 11:52:00,99.865,99.865,99.825,99.845,234200000.0
2008-05-02 11:53:00,99.84,99.875,99.84,99.875,119500000.0
2008-05-02 11:54:00,99.875,99.875,99.855,99.865,98700000.0
2008-05-02 11:55:00,99.865,99.875,99.825,99.855,277400000.0
2008-05-02 11:56:00,99.855,99.855,99.825,99.835,194400000.0
2008-05-02 11:57:00,99.84,99.845,99.83,99.835,198400000.0
2008-05-02 11:58:00,99.835,99.84,99.825,99.835,310400000.0
2008-05-02 11:59:00,99.83,99.845,99.825,99.825,322500000.0
2008-05-02 12:00:00,99.825,99.845,99.825,99.845,374900000.0
2008-05-02 12:01:00,99.845,99.86,99.835,99.845,481400000.0
2008-05-02 12:02:00,99.85,99.865,99.825,99.865,148600000.0
2008-05-02 12:03:00,99.86,99.875,99.845,99.875,212700000.0
2008-05-02 12:04:00,99.875,99.885,99.865,99.885,150600000.0
2008-05-02 12:05:00,99.885,99.895,99.865,99.895,316300000.0
2008-05-02 12:06:00,99.895,99.915,99.875,99.895,136800000.0
2008-05-02 12:07:00,99.895,99.9,99.885,99.895,99500000.0
2008-05-02 12:08:00,99.895,99.905,99.875,99.905,143800000.0
2008-05-02 12:09:00,99.905,99.915,99.885,99.905,50300000.0
2008-05-02 12:10:00,99.905,99.93,99.895,99.915,189000000.0
2008-05-02 12:11:00,99.915,99.94,99.915,99.94,102700000.0
2008-05-02 12:12:00,99.94,99.945,99.925,99.945,45100000.0
2008-05-02 12:13:00,99.945,99.945,99.925,99.93,86000000.0
2008-05-02 12:14:00,99.93,99.935,99.9,99.915,80000000.0
2008-05-02 12:15:00,99.915,99.915,99.885,99.895,130900000.0
2008-05-02 12:16:00,99.895,99.895,99.875,99.885,69500000.0
2008-05-02 12:17:00,99.885,99.885,99.84,99.855,221700000.0
2008-05-02 12:18:00,99.86,99.885,99.81,99.81,253800000.0
2008-05-02 12:19:00,99.815,99.84,99.795,99.825,229000000.0
2008-05-02 12:20:00,99.825,99.845,99.805,99.825,160600000.0
2008-05-02 12:21:00,99.825,99.825,99.795,99.81,250200000.0
2008-05-02 12:22:00,99.805,99.84,99.8,99.8,264400000.0
2008-05-02 12:23:00,99.8,99.8,99.755,99.765,136100000.0
2008-05-02 12:24:00,99.765,99.78,99.745,99.765,131600000.0
2008-05-02 12:25:00,99.765,99.765,99.735,99.755,68900000.0
2008-05-02 12:26:00,99.755,99.77,99.74,99.765,64200000.0
2008-05-02 12:27:00,99.77,99.805,99.77,99.775,225500000.0
2008-05-02 12:28:00,99.775,99.795,99.745,99.77,130800000.0
2008-05-02 12:29:00,99.775,99.795,99.77,99.795,32100000.0
2008-05-02 12:30:00,99.795,99.795,99.745,99.775,138100000.0
2008-05-02 12:31:00,99.775,99.795,99.765,99.79,93000000.0
2008-05-02 12:32:00,99.795,99.805,99.78,99.795,240000000.0
2008-05-02 12:33:00,99.795,99.83,99.785,99.825,239300003.0
2008-05-02 12:34:00,99.825,99.825,99.795,99.8,292100001.0
2008-05-02 12:35:00,99.795,99.8,99.77,99.785,238400000.0
2008-05-02 12:36:00,99.78,99.805,99.765,99.765,253400000.0
2008-05-02 12:37:00,99.765,99.775,99.765,99.765,231300000.0
2008-05-02 12:38:00,99.765,99.785,99.735,99.735,314400000.0
2008-05-02 12:39:00,99.735,99.755,99.735,99.75,148200000.0
2008-05-02 12:40:00,99.755,99.775,99.745,99.765,92100000.0
2008-05-02 12:41:00,99.765,99.775,99.755,99.77,110200000.0
2008-05-02 12:42:00,99.77,99.78,99.725,99.735,143800000.0
2008-05-02 12:43:00,99.74,99.755,99.725,99.75,142800000.0
2008-05-02 12:44:00,99.755,99.775,99.745,99.77,66800000.0
2008-05-02 12:45:00,99.77,99.78,99.75,99.755,93300000.0
2008-05-02 12:46:00,99.755,99.76,99.735,99.755,107000000.0
2008-05-02 12:47:00,99.755,99.795,99.75,99.79,82500000.0
2008-05-02 12:48:00,99.785,99.79,99.765,99.77,58600000.0
2008-05-02 12:49:00,99.775,99.78,99.745,99.77,139400000.0
2008-05-02 12:50:00,99.77,99.78,99.745,99.76,101600000.0
2008-05-02 12:51:00,99.76,99.785,99.755,99.765,117800000.0
2008-05-02 12:52:00,99.76,99.775,99.76,99.765,49700000.0
2008-05-02 12:53:00,99.77,99.77,99.75,99.765,28300000.0
2008-05-02 12:54:00,99.76,99.765,99.745,99.755,191000000.0
2008-05-02 12:55:00,99.755,99.795,99.755,99.785,83100000.0
2008-05-02 12:56:00,99.785,99.805,99.785,99.795,89000000.0
2008-05-02 12:57:00,99.795,99.805,99.765,99.765,190500000.0
2008-05-02 12:58:00,99.77,99.785,99.76,99.775,107400000.0
2008-05-02 12:59:00,99.775,99.785,99.77,99.775,128500000.0
2008-05-02 13:00:00,99.775,99.805,99.765,99.8,425500000.0
2008-05-02 13:01:00,99.8,99.805,99.745,99.755,210100000.0
2008-05-02 13:02:00,99.755,99.78,99.755,99.78,241000000.0
2008-05-02 13:03:00,99.78,99.79,99.775,99.78,51400000.0
2008-05-02 13:04:00,99.785,99.825,99.765,99.805,263800000.0
2008-05-02 13:05:00,99.805,99.805,99.75,99.76,132600000.0
2008-05-02 13:06:00,99.76,99.765,99.735,99.75,167100000.0
2008-05-02 13:07:00,99.755,99.765,99.735,99.735,136200000.0
2008-05-02 13:08:00,99.745,99.745,99.715,99.715,69100000.0
2008-05-02 13:09:00,99.72,99.73,99.685,99.7,200400000.0
2008-05-02 13:10:00,99.7,99.725,99.685,99.685,140900000.0
2008-05-02 13:11:00,99.685,99.705,99.675,99.69,233100000.0
2008-05-02 13:12:00,99.695,99.695,99.66,99.665,258400000.0
2008-05-02 13:13:00,99.665,99.685,99.655,99.685,372500000.0
2008-05-02 13:14:00,99.685,99.715,99.665,99.705,114700000.0
2008-05-02 13:15:00,99.71,99.73,99.71,99.715,95700000.0
2008-05-02 13:16:00,99.715,99.715,99.705,99.71,118400000.0
2008-05-02 13:17:00,99.71,99.795,99.695,99.785,162400000.0
2008-05-02 13:18:00,99.785,99.825,99.77,99.825,226900000.0
2008-05-02 13:19:00,99.825,99.825,99.79,99.815,177200000.0
2008-05-02 13:20:00,99.815,99.815,99.785,99.795,128500000.0
2008-05-02 13:21:00,99.795,99.795,99.765,99.775,116900000.0
2008-05-02 13:22:00,99.775,99.785,99.765,99.765,63300000.0
2008-05-02 13:23:00,99.765,99.775,99.765,99.775,41400000.0
2008-05-02 13:24:00,99.775,99.795,99.755,99.755,227600000.0
2008-05-02 13:25:00,99.75,99.775,99.745,99.775,170200000.0
2008-05-02 13:26:00,99.775,99.78,99.74,99.775,108200000.0
2008-05-02 13:27:00,99.775,99.79,99.775,99.785,30100000.0
2008-05-02 13:28:00,99.785,99.785,99.755,99.78,28400000.0
2008-05-02 13:29:00,99.775,99.805,99.775,99.785,51700000.0
2008-05-02 13:30:00,99.785,99.805,99.755,99.775,184600000.0
2008-05-02 13:31:00,99.775,99.775,99.68,99.69,213100000.0
2008-05-02 13:32:00,99.69,99.715,99.68,99.695,120800000.0
2008-05-02 13:33:00,99.695,99.735,99.685,99.725,147900000.0
2008-05-02 13:34:00,99.73,99.735,99.715,99.725,98500000.0
2008-05-02 13:35:00,99.73,99.74,99.715,99.72,84500000.0
2008-05-02 13:36:00,99.725,99.76,99.72,99.76,159900000.0
2008-05-02 13:37:00,99.76,99.765,99.735,99.755,173400000.0
2008-05-02 13:38:00,99.755,99.765,99.725,99.745,320800000.0
2008-05-02 13:39:00,99.745,99.77,99.745,99.745,396000000.0
2008-05-02 13:40:00,99.745,99.745,99.71,99.735,124200000.0
2008-05-02 13:41:00,99.725,99.765,99.725,99.75,507300000.0
2008-05-02 13:42:00,99.745,99.765,99.725,99.735,451000000.0
2008-05-02 13:43:00,99.735,99.76,99.735,99.745,108300000.0
2008-05-02 13:44:00,99.745,99.77,99.735,99.765,161800000.0
2008-05-02 13:45:00,99.77,99.795,99.765,99.795,202900000.0
2008-05-02 13:46:00,99.795,99.815,99.785,99.795,229100000.0
2008-05-02 13:47:00,99.785,99.825,99.785,99.825,112400000.0
2008-05-02 13:48:00,99.825,99.825,99.795,99.805,138300000.0
2008-05-02 13:49:00,99.805,99.805,99.785,99.805,71500000.0
2008-05-02 13:50:00,99.805,99.805,99.755,99.755,130400000.0
2008-05-02 13:51:00,99.755,99.755,99.73,99.735,173200000.0
2008-05-02 13:52:00,99.725,99.74,99.715,99.74,56400000.0
2008-05-02 13:53:00,99.745,99.755,99.715,99.725,236200000.0
2008-05-02 13:54:00,99.725,99.755,99.725,99.745,137200000.0
2008-05-02 13:55:00,99.75,99.75,99.735,99.735,11900000.0
2008-05-02 13:56:00,99.735,99.755,99.735,99.755,19000000.0
2008-05-02 13:57:00,99.755,99.765,99.745,99.765,11900000.0
2008-05-02 13:58:00,99.765,99.775,99.745,99.745,35000000.0
2008-05-02 13:59:00,99.745,99.745,99.715,99.725,73200000.0
2008-05-02 14:00:00,99.73,99.75,99.72,99.75,62500000.0
2008-05-02 14:01:00,99.745,99.745,99.705,99.725,31400000.0
2008-05-02 14:02:00,99.725,99.74,99.715,99.74,34500000.0
2008-05-02 14:03:00,99.735,99.76,99.735,99.76,90900000.0
2008-05-02 14:04:00,99.755,99.775,99.745,99.75,171600000.0
2008-05-02 14:05:00,99.765,99.77,99.755,99.765,130400000.0
2008-05-02 14:06:00,99.765,99.765,99.715,99.715,122500000.0
2008-05-02 14:07:00,99.72,99.73,99.685,99.695,129100000.0
2008-05-02 14:08:00,99.695,99.705,99.675,99.685,348500000.0
2008-05-02 14:09:00,99.685,99.72,99.685,99.715,290400000.0
2008-05-02 14:10:00,99.71,99.755,99.71,99.715,145200000.0
2008-05-02 14:11:00,99.725,99.735,99.705,99.705,48000000.0
2008-05-02 14:12:00,99.705,99.73,99.7,99.705,128200000.0
2008-05-02 14:13:00,99.705,99.715,99.695,99.715,196200000.0
2008-05-02 14:14:00,99.715,99.73,99.695,99.71,253200000.0
2008-05-02 14:15:00,99.715,99.775,99.695,99.705,268400000.0
2008-05-02 14:16:00,99.695,99.715,99.655,99.655,199100000.0
2008-05-02 14:17:00,99.655,99.675,99.61,99.665,209100000.0
2008-05-02 14:18:00,99.655,99.705,99.635,99.675,285700000.0
2008-05-02 14:19:00,99.68,99.69,99.635,99.67,145600000.0
2008-05-02 14:20:00,99.675,99.715,99.645,99.695,111000000.0
2008-05-02 14:21:00,99.695,99.705,99.645,99.675,144100000.0
2008-05-02 14:22:00,99.675,99.695,99.655,99.68,178100000.0
2008-05-02 14:23:00,99.685,99.715,99.665,99.695,185500000.0
2008-05-02 14:24:00,99.7,99.715,99.665,99.71,180100000.0
2008-05-02 14:25:00,99.715,99.725,99.675,99.695,285600000.0
2008-05-02 14:26:00,99.695,99.715,99.665,99.69,180700000.0
2008-05-02 14:27:00,99.69,99.765,99.69,99.69,67500000.0
2008-05-02 14:28:00,99.7,99.785,99.685,99.695,110900000.0
2008-05-02 14:29:00,99.705,99.705,99.615,99.625,294200000.0
2008-05-02 14:30:00,99.635,99.825,99.595,99.735,648599999.0
2008-05-02 14:31:00,99.685,99.775,99.665,99.745,1401400000.0
2008-05-02 14:32:00,99.755,99.765,99.675,99.73,1505399999.0
2008-05-02 14:33:00,99.735,99.785,99.675,99.685,77500000.0
2008-05-02 14:34:00,99.695,99.775,99.685,99.725,54600000.0
2008-05-02 14:35:00,99.735,99.785,99.675,99.71,154100000.0
2008-05-02 14:36:00,99.705,99.805,99.675,99.775,305600000.0
2008-05-02 14:37:00,99.765,99.775,99.675,99.715,232500000.0
2008-05-02 14:38:00,99.715,99.775,99.705,99.745,136000000.0
2008-05-02 14:39:00,99.745,99.78,99.71,99.735,224300000.0
2008-05-02 14:40:00,99.74,99.825,99.725,99.795,67400000.0
2008-05-02 14:41:00,99.8,99.825,99.785,99.785,202600000.0
2008-05-02 14:42:00,99.785,99.795,99.74,99.765,120300000.0
2008-05-02 14:43:00,99.765,99.805,99.755,99.775,275300000.0
2008-05-02 14:44:00,99.775,99.855,99.77,99.845,472900000.0
2008-05-02 14:45:00,99.855,99.855,99.77,99.78,373600000.0
2008-05-02 14:46:00,99.78,99.795,99.745,99.765,448800000.0
2008-05-02 14:47:00,99.765,99.785,99.745,99.765,405700000.0
2008-05-02 14:48:00,99.765,99.785,99.715,99.725,394300000.0
2008-05-02 14:49:00,99.735,99.755,99.675,99.675,451900000.0
2008-05-02 14:50:00,99.675,99.695,99.65,99.665,266500000.0
2008-05-02 14:51:00,99.665,99.715,99.665,99.695,212900000.0
2008-05-02 14:52:00,99.7,99.72,99.68,99.69,414700000.0
2008-05-02 14:53:00,99.685,99.695,99.63,99.69,420000000.0
2008-05-02 14:54:00,99.69,99.705,99.67,99.695,324300000.0
2008-05-02 14:55:00,99.695,99.725,99.69,99.7,437300000.0
2008-05-02 14:56:00,99.705,99.75,99.7,99.725,175900000.0
2008-05-02 14:57:00,99.72,99.76,99.71,99.73,147000000.0
2008-05-02 14:58:00,99.735,99.735,99.7,99.725,246800000.0
2008-05-02 14:59:00,99.725,99.725,99.655,99.655,252300000.0
2008-05-02 15:00:00,99.655,99.695,99.655,99.675,196200000.0
2008-05-02 15:01:00,99.675,99.685,99.64,99.645,319200000.0
2008-05-02 15:02:00,99.65,99.69,99.64,99.64,283800000.0
2008-05-02 15:03:00,99.635,99.665,99.625,99.645,294300000.0
2008-05-02 15:04:00,99.645,99.665,99.58,99.615,515800000.0
2008-05-02 15:05:00,99.615,99.635,99.595,99.595,494400000.0
2008-05-02 15:06:00,99.595,99.63,99.555,99.555,520000000.0
2008-05-02 15:07:00,99.55,99.58,99.515,99.545,437600000.0
2008-05-02 15:08:00,99.55,99.595,99.525,99.585,255600000.0
2008-05-02 15:09:00,99.58,99.59,99.55,99.555,165100000.0
2008-05-02 15:10:00,99.56,99.58,99.54,99.57,320200000.0
2008-05-02 15:11:00,99.57,99.575,99.525,99.54,114500000.0
2008-05-02 15:12:00,99.55,99.59,99.525,99.59,235200000.0
2008-05-02 15:13:00,99.585,99.64,99.58,99.62,222300000.0
2008-05-02 15:14:00,99.625,99.63,99.585,99.625,237700000.0
2008-05-02 15:15:00,99.62,99.645,99.565,99.57,171600000.0
2008-05-02 15:16:00,99.575,99.61,99.57,99.57,65000000.0
2008-05-02 15:17:00,99.57,99.59,99.465,99.5,244100000.0
2008-05-02 15:18:00,99.5,99.54,99.47,99.48,122200000.0
2008-05-02 15:19:00,99.485,99.55,99.48,99.535,138200000.0
2008-05-02 15:20:00,99.54,99.56,99.53,99.545,208100000.0
2008-05-02 15:21:00,99.54,99.61,99.535,99.58,214800000.0
2008-05-02 15:22:00,99.575,99.625,99.565,99.61,87400000.0
2008-05-02 15:23:00,99.605,99.62,99.565,99.58,185500001.0
2008-05-02 15:24:00,99.59,99.625,99.57,99.585,73900000.0
2008-05-02 15:25:00,99.585,99.615,99.555,99.58,177400000.0
2008-05-02 15:26:00,99.585,99.595,99.565,99.585,350600000.0
2008-05-02 15:27:00,99.585,99.615,99.565,99.605,340100000.0
2008-05-02 15:28:00,99.6,99.65,99.6,99.635,229400000.0
2008-05-02 15:29:00,99.635,99.66,99.615,99.64,181900000.0
2008-05-02 15:30:00,99.635,99.645,99.61,99.625,172400000.0
2008-05-02 15:31:00,99.625,99.63,99.565,99.61,135100000.0
2008-05-02 15:32:00,99.61,99.645,99.595,99.6,280800000.0
2008-05-02 15:33:00,99.6,99.64,99.595,99.635,165400000.0
2008-05-02 15:34:00,99.635,99.675,99.625,99.655,104400000.0
2008-05-02 15:35:00,99.655,99.66,99.625,99.655,241800000.0
2008-05-02 15:36:00,99.655,99.655,99.615,99.63,434200000.0
2008-05-02 15:37:00,99.63,99.65,99.615,99.635,310800000.0
2008-05-02 15:38:00,99.635,99.675,99.625,99.675,296200000.0
2008-05-02 15:39:00,99.675,99.685,99.645,99.665,153300000.0
2008-05-02 15:40:00,99.665,99.695,99.645,99.69,175800000.0
2008-05-02 15:41:00,99.69,99.695,99.665,99.68,113600000.0
2008-05-02 15:42:00,99.685,99.695,99.675,99.685,190600000.0
2008-05-02 15:43:00,99.68,99.715,99.665,99.695,361000000.0
2008-05-02 15:44:00,99.695,99.725,99.67,99.675,250300000.0
2008-05-02 15:45:00,99.675,99.695,99.665,99.685,205300000.0
2008-05-02 15:46:00,99.685,99.705,99.665,99.695,284900000.0
2008-05-02 15:47:00,99.695,99.695,99.64,99.665,266100000.0
2008-05-02 15:48:00,99.665,99.68,99.655,99.67,230900000.0
2008-05-02 15:49:00,99.67,99.705,99.655,99.695,194000000.0
2008-05-02 15:50:00,99.695,99.715,99.675,99.695,356300000.0
2008-05-02 15:51:00,99.695,99.725,99.68,99.685,278000000.0
2008-05-02 15:52:00,99.685,99.705,99.675,99.68,156600000.0
2008-05-02 15:53:00,99.68,99.7,99.67,99.685,140900000.0
2008-05-02 15:54:00,99.685,99.69,99.585,99.59,94400000.0
2008-05-02 15:55:00,99.595,99.615,99.585,99.605,61800000.0
2008-05-02 15:56:00,99.595,99.61,99.585,99.595,99900000.0
2008-05-02 15:57:00,99.595,99.655,99.59,99.645,62600000.0
2008-05-02 15:58:00,99.645,99.645,99.605,99.61,52600000.0
2008-05-02 15:59:00,99.605,99.635,99.595,99.615,157800000.0
2008-05-02 16:00:00,99.615,99.625,99.565,99.59,243100000.0
2008-05-02 16:01:00,99.585,99.605,99.565,99.595,141900000.0
2008-05-02 16:02:00,99.59,99.595,99.57,99.585,133300000.0
2008-05-02 16:03:00,99.585,99.655,99.58,99.585,258000000.0
2008-05-02 16:04:00,99.585,99.645,99.58,99.63,249200000.0
2008-05-02 16:05:00,99.63,99.645,99.625,99.635,183200000.0
2008-05-02 16:06:00,99.625,99.655,99.615,99.655,198700000.0
2008-05-02 16:07:00,99.655,99.665,99.62,99.62,252100000.0
2008-05-02 16:08:00,99.625,99.645,99.61,99.635,247900000.0
2008-05-02 16:09:00,99.635,99.635,99.585,99.585,268400000.0
2008-05-02 16:10:00,99.585,99.595,99.57,99.585,289600000.0
2008-05-02 16:11:00,99.575,99.585,99.545,99.555,169700000.0
2008-05-02 16:12:00,99.555,99.575,99.52,99.555,367900000.0
2008-05-02 16:13:00,99.555,99.565,99.545,99.55,214800000.0
2008-05-02 16:14:00,99.55,99.575,99.545,99.565,167000000.0
2008-05-02 16:15:00,99.57,99.6,99.565,99.585,66700000.0
2008-05-02 16:16:00,99.59,99.595,99.565,99.585,89500000.0
2008-05-02 16:17:00,99.585,99.605,99.555,99.575,246100000.0
2008-05-02 16:18:00,99.565,99.585,99.555,99.585,151100000.0
2008-05-02 16:19:00,99.575,99.595,99.57,99.585,189100000.0
2008-05-02 16:20:00,99.59,99.595,99.575,99.585,187000000.0
2008-05-02 16:21:00,99.585,99.59,99.565,99.565,231700000.0
2008-05-02 16:22:00,99.57,99.585,99.535,99.555,600700000.0
2008-05-02 16:23:00,99.545,99.565,99.525,99.565,381500000.0
2008-05-02 16:24:00,99.565,99.585,99.54,99.575,81300000.0
2008-05-02 16:25:00,99.575,99.585,99.555,99.58,46300000.0
2008-05-02 16:26:00,99.58,99.605,99.58,99.6,38300000.0
2008-05-02 16:27:00,99.6,99.605,99.575,99.575,54500000.0
2008-05-02 16:28:00,99.57,99.59,99.535,99.565,80900000.0
2008-05-02 16:29:00,99.56,99.565,99.535,99.555,133000000.0
2008-05-02 16:30:00,99.565,99.59,99.545,99.575,92100000.0
2008-05-02 16:31:00,99.585,99.6,99.575,99.595,118100000.0
2008-05-02 16:32:00,99.585,99.6,99.575,99.585,63800000.0
2008-05-02 16:33:00,99.6,99.63,99.59,99.6,55900000.0
2008-05-02 16:34:00,99.6,99.62,99.585,99.615,26400000.0
2008-05-02 16:35:00,99.61,99.615,99.58,99.585,25800000.0
2008-05-02 16:36:00,99.585,99.595,99.58,99.585,35400000.0
2008-05-02 16:37:00,99.585,99.62,99.585,99.6,29300000.0
2008-05-02 16:38:00,99.6,99.605,99.575,99.58,28500000.0
2008-05-02 16:39:00,99.58,99.585,99.555,99.57,55500000.0
2008-05-02 16:40:00,99.57,99.595,99.56,99.595,40300000.0
2008-05-02 16:41:00,99.595,99.62,99.58,99.605,31700000.0
2008-05-02 16:42:00,99.605,99.61,99.575,99.59,40400000.0
2008-05-02 16:43:00,99.59,99.62,99.58,99.595,45400000.0
2008-05-02 16:44:00,99.6,99.62,99.585,99.59,55100000.0
2008-05-02 16:45:00,99.595,99.62,99.57,99.61,129200000.0
2008-05-02 16:46:00,99.605,99.605,99.545,99.565,326500000.0
2008-05-02 16:47:00,99.565,99.57,99.505,99.52,344200000.0
2008-05-02 16:48:00,99.515,99.535,99.505,99.515,312800000.0
2008-05-02 16:49:00,99.52,99.535,99.495,99.51,589600000.0
2008-05-02 16:50:00,99.51,99.535,99.51,99.535,186300000.0
2008-05-02 16:51:00,99.535,99.54,99.515,99.535,170000000.0
2008-05-02 16:52:00,99.535,99.545,99.515,99.525,250100000.0
2008-05-02 16:53:00,99.525,99.545,99.525,99.545,272300000.0
2008-05-02 16:54:00,99.545,99.555,99.53,99.545,111700000.0
2008-05-02 16:55:00,99.545,99.555,99.515,99.525,235900000.0
2008-05-02 16:56:00,99.525,99.545,99.52,99.535,214400000.0
2008-05-02 16:57:00,99.535,99.545,99.515,99.52,210200000.0
2008-05-02 16:58:00,99.535,99.555,99.485,99.525,279000000.0
2008-05-02 16:59:00,99.52,99.535,99.49,99.525,137700000.0
2008-05-02 17:00:00,99.525,99.545,99.515,99.525,263800000.0
2008-05-02 17:01:00,99.525,99.565,99.515,99.555,218100000.0
2008-05-02 17:02:00,99.56,99.565,99.535,99.555,204600000.0
2008-05-02 17:03:00,99.545,99.565,99.535,99.545,255100000.0
2008-05-02 17:04:00,99.535,99.59,99.53,99.535,130700000.0
2008-05-02 17:05:00,99.535,99.585,99.53,99.57,129000000.0
2008-05-02 17:06:00,99.575,99.625,99.565,99.58,126800000.0
2008-05-02 17:07:00,99.58,99.615,99.575,99.6,133600000.0
2008-05-02 17:08:00,99.595,99.625,99.59,99.605,61900000.0
2008-05-02 17:09:00,99.61,99.625,99.585,99.6,60700000.0
2008-05-02 17:10:00,99.61,99.625,99.58,99.615,81700000.0
2008-05-02 17:11:00,99.615,99.625,99.6,99.61,139900000.0
2008-05-02 17:12:00,99.615,99.65,99.605,99.645,162200000.0
2008-05-02 17:13:00,99.645,99.645,99.595,99.6,61700000.0
2008-05-02 17:14:00,99.605,99.625,99.59,99.6,92000000.0
2008-05-02 17:15:00,99.61,99.615,99.565,99.58,74400000.0
2008-05-02 17:16:00,99.59,99.61,99.575,99.595,138200000.0
2008-05-02 17:17:00,99.595,99.64,99.565,99.605,205700000.0
2008-05-02 17:18:00,99.61,99.635,99.575,99.595,93200000.0
2008-05-02 17:19:00,99.6,99.63,99.575,99.61,90900000.0
2008-05-02 17:20:00,99.62,99.655,99.61,99.64,219800000.0
2008-05-02 17:21:00,99.635,99.645,99.615,99.635,118100000.0
2008-05-02 17:22:00,99.63,99.645,99.615,99.635,140000000.0
2008-05-02 17:23:00,99.635,99.655,99.625,99.635,84600000.0
2008-05-02 17:24:00,99.635,99.645,99.62,99.64,53600000.0
2008-05-02 17:25:00,99.645,99.655,99.615,99.62,104900000.0
2008-05-02 17:26:00,99.625,99.64,99.615,99.62,47400000.0
2008-05-02 17:27:00,99.615,99.645,99.605,99.635,34900000.0
2008-05-02 17:28:00,99.63,99.665,99.62,99.655,40000000.0
2008-05-02 17:29:00,99.65,99.675,99.64,99.655,45200000.0
2008-05-02 17:30:00,99.65,99.675,99.64,99.675,32400000.0
2008-05-02 17:31:00,99.67,99.695,99.655,99.655,42800000.0
2008-05-02 17:32:00,99.66,99.7,99.66,99.695,39700000.0
2008-05-02 17:33:00,99.7,99.72,99.67,99.675,34200000.0
2008-05-02 17:34:00,99.68,99.715,99.675,99.69,53100000.0
2008-05-02 17:35:00,99.685,99.71,99.685,99.7,79200000.0
2008-05-02 17:36:00,99.695,99.705,99.675,99.685,31500000.0
2008-05-02 17:37:00,99.685,99.71,99.67,99.71,106100000.0
2008-05-02 17:38:00,99.71,99.71,99.685,99.7,117800000.0
2008-05-02 17:39:00,99.71,99.73,99.7,99.72,54800000.0
2008-05-02 17:40:00,99.715,99.735,99.695,99.72,95200000.0
2008-05-02 17:41:00,99.725,99.735,99.675,99.695,110700000.0
2008-05-02 17:42:00,99.695,99.705,99.675,99.69,82400000.0
2008-05-02 17:43:00,99.69,99.705,99.685,99.695,30200000.0
2008-05-02 17:44:00,99.7,99.725,99.7,99.715,67000000.0
2008-05-02 17:45:00,99.715,99.725,99.67,99.685,93600000.0
2008-05-02 17:46:00,99.685,99.685,99.655,99.67,107900000.0
2008-05-02 17:47:00,99.665,99.685,99.665,99.675,34100000.0
2008-05-02 17:48:00,99.685,99.685,99.66,99.675,72800000.0
2008-05-02 17:49:00,99.675,99.685,99.655,99.665,85200000.0
2008-05-02 17:50:00,99.665,99.69,99.655,99.685,118300000.0
2008-05-02 17:51:00,99.685,99.69,99.665,99.68,33200000.0
2008-05-02 17:52:00,99.685,99.715,99.665,99.695,92000000.0
2008-05-02 17:53:00,99.7,99.725,99.68,99.7,63800000.0
2008-05-02 17:54:00,99.695,99.715,99.685,99.715,64900000.0
2008-05-02 17:55:00,99.715,99.72,99.69,99.715,73500000.0
2008-05-02 17:56:00,99.715,99.715,99.69,99.7,57000000.0
2008-05-02 17:57:00,99.695,99.71,99.675,99.685,113700000.0
2008-05-02 17:58:00,99.68,99.7,99.665,99.69,61300000.0
2008-05-02 17:59:00,99.695,99.715,99.69,99.71,58000000.0
2008-05-02 18:00:00,99.715,99.715,99.685,99.7,37600000.0
2008-05-02 18:01:00,99.7,99.725,99.685,99.705,28100000.0
2008-05-02 18:02:00,99.705,99.715,99.685,99.69,20500000.0
2008-05-02 18:03:00,99.685,99.72,99.68,99.71,16000000.0
2008-05-02 18:04:00,99.715,99.715,99.69,99.71,17500000.0
2008-05-02 18:05:00,99.715,99.715,99.685,99.685,26600000.0
2008-05-02 18:06:00,99.69,99.715,99.665,99.715,98300000.0
2008-05-02 18:07:00,99.715,99.715,99.665,99.675,71300000.0
2008-05-02 18:08:00,99.68,99.69,99.66,99.67,28400000.0
2008-05-02 18:09:00,99.67,99.69,99.67,99.675,10300000.0
2008-05-02 18:10:00,99.68,99.695,99.66,99.665,15400000.0
2008-05-02 18:11:00,99.67,99.685,99.645,99.67,45400000.0
2008-05-02 18:12:00,99.665,99.68,99.66,99.68,10600000.0
2008-05-02 18:13:00,99.675,99.685,99.645,99.66,17800000.0
2008-05-02 18:14:00,99.66,99.67,99.625,99.64,49700000.0
2008-05-02 18:15:00,99.645,99.665,99.64,99.64,32600000.0
2008-05-02 18:16:00,99.64,99.65,99.63,99.63,13900000.0
2008-05-02 18:17:00,99.635,99.655,99.63,99.64,13200000.0
2008-05-02 18:18:00,99.64,99.655,99.63,99.64,8600000.0
2008-05-02 18:19:00,99.635,99.655,99.635,99.655,5700000.0
2008-05-02 18:20:00,99.66,99.665,99.645,99.655,6800000.0
2008-05-02 18:21:00,99.66,99.67,99.64,99.65,15400000.0
2008-05-02 18:22:00,99.65,99.66,99.625,99.655,26900000.0
2008-05-02 18:23:00,99.655,99.67,99.595,99.605,36700000.0
2008-05-02 18:24:00,99.61,99.625,99.595,99.595,16600000.0
2008-05-02 18:25:00,99.595,99.61,99.575,99.61,32300000.0
2008-05-02 18:26:00,99.615,99.645,99.61,99.635,13800000.0
2008-05-02 18:27:00,99.63,99.645,99.63,99.645,12300000.0
2008-05-02 18:28:00,99.64,99.645,99.615,99.615,31600000.0
2008-05-02 18:29:00,99.62,99.64,99.615,99.625,24700000.0
2008-05-02 18:30:00,99.625,99.65,99.61,99.63,16800000.0
2008-05-02 18:31:00,99.635,99.64,99.61,99.615,12500000.0
2008-05-02 18:32:00,99.615,99.645,99.615,99.63,14400000.0
2008-05-02 18:33:00,99.625,99.64,99.625,99.63,14100000.0
2008-05-02 18:34:00,99.625,99.63,99.58,99.585,23900000.0
2008-05-02 18:35:00,99.59,99.595,99.575,99.59,21700000.0
2008-05-02 18:36:00,99.585,99.605,99.585,99.6,30700000.0
2008-05-02 18:37:00,99.605,99.61,99.56,99.575,34700000.0
2008-05-02 18:38:00,99.575,99.605,99.57,99.6,32700000.0
2008-05-02 18:39:00,99.605,99.635,99.595,99.62,11200000.0
2008-05-02 18:40:00,99.62,99.635,99.615,99.615,9900000.0
2008-05-02 18:41:00,99.62,99.645,99.62,99.62,11100000.0
2008-05-02 18:42:00,99.62,99.63,99.605,99.61,6000000.0
2008-05-02 18:43:00,99.61,99.635,99.59,99.62,21400000.0
2008-05-02 18:44:00,99.625,99.645,99.595,99.595,17900000.0
2008-05-02 18:45:00,99.6,99.62,99.59,99.595,18700000.0
2008-05-02 18:46:00,99.595,99.61,99.59,99.595,6500000.0
2008-05-02 18:47:00,99.595,99.62,99.585,99.605,15600000.0
2008-05-02 18:48:00,99.61,99.62,99.59,99.61,24500000.0
2008-05-02 18:49:00,99.605,99.615,99.595,99.595,13500000.0
2008-05-02 18:50:00,99.6,99.6,99.58,99.6,23800000.0
2008-05-02 18:51:00,99.595,99.61,99.595,99.605,6100000.0
2008-05-02 18:52:00,99.605,99.615,99.6,99.61,23500000.0
2008-05-02 18:53:00,99.605,99.63,99.605,99.605,28300000.0
2008-05-02 18:54:00,99.615,99.615,99.595,99.605,26000000.0
2008-05-02 18:55:00,99.605,99.615,99.59,99.6,32000000.0
2008-05-02 18:56:00,99.595,99.605,99.58,99.59,28900000.0
2008-05-02 18:57:00,99.595,99.595,99.585,99.59,1400000.0
2008-05-02 18:58:00,99.585,99.59,99.58,99.58,3600000.0
2008-05-02 18:59:00,99.585,99.585,99.575,99.575,5500000.0
2008-05-02 19:00:00,99.58,99.6,99.57,99.595,9500000.0
2008-05-02 19:01:00,99.595,99.595,99.575,99.585,39700000.0
2008-05-02 19:02:00,99.585,99.62,99.585,99.615,89800000.0
2008-05-02 19:03:00,99.615,99.615,99.57,99.57,32100000.0
2008-05-02 19:04:00,99.57,99.59,99.555,99.585,25900000.0
2008-05-02 19:05:00,99.58,99.59,99.54,99.56,44100000.0
2008-05-02 19:06:00,99.555,99.555,99.515,99.525,50000000.0
2008-05-02 19:07:00,99.525,99.535,99.505,99.52,92900000.0
2008-05-02 19:08:00,99.525,99.55,99.515,99.54,39800000.0
2008-05-02 19:09:00,99.535,99.58,99.535,99.57,27800000.0
2008-05-02 19:10:00,99.57,99.58,99.565,99.58,9200000.0
2008-05-02 19:11:00,99.575,99.575,99.545,99.555,11500000.0
2008-05-02 19:12:00,99.56,99.565,99.525,99.53,31400000.0
2008-05-02 19:13:00,99.535,99.545,99.52,99.535,30700000.0
2008-05-02 19:14:00,99.535,99.555,99.535,99.545,25400000.0
2008-05-02 19:15:00,99.545,99.545,99.525,99.53,33900000.0
2008-05-02 19:16:00,99.535,99.545,99.515,99.525,76100000.0
2008-05-02 19:17:00,99.525,99.535,99.515,99.535,15200000.0
2008-05-02 19:18:00,99.535,99.555,99.535,99.535,72800000.0
2008-05-02 19:19:00,99.535,99.555,99.505,99.505,156500000.0
2008-05-02 19:20:00,99.51,99.535,99.51,99.535,37200000.0
2008-05-02 19:21:00,99.535,99.545,99.525,99.54,39400000.0
2008-05-02 19:22:00,99.54,99.555,99.535,99.545,105500000.0
2008-05-02 19:23:00,99.545,99.545,99.525,99.535,207900000.0
2008-05-02 19:24:00,99.545,99.575,99.535,99.575,37700000.0
2008-05-02 19:25:00,99.575,99.575,99.535,99.555,123600000.0
2008-05-02 19:26:00,99.555,99.555,99.555,99.555,16600000.0
2008-05-02 19:27:00,99.555,99.555,99.535,99.54,28100000.0
2008-05-02 19:28:00,99.545,99.55,99.545,99.545,37900000.0
2008-05-02 19:29:00,99.545,99.545,99.52,99.52,11800000.0
2008-05-02 19:30:00,99.52,99.52,99.475,99.495,95200000.0
2008-05-02 19:31:00,99.495,99.535,99.495,99.535,44700000.0
2008-05-02 19:32:00,99.535,99.545,99.525,99.53,20800000.0
2008-05-02 19:33:00,99.525,99.535,99.495,99.515,62500000.0
2008-05-02 19:34:00,99.515,99.53,99.505,99.525,41200000.0
2008-05-02 19:35:00,99.53,99.535,99.5,99.505,25000000.0
2008-05-02 19:36:00,99.505,99.505,99.46,99.475,170300000.0
2008-05-02 19:37:00,99.465,99.475,99.455,99.475,44100000.0
2008-05-02 19:38:00,99.465,99.465,99.435,99.45,164800000.0
2008-05-02 19:39:00,99.46,99.495,99.45,99.465,82900000.0
2008-05-02 19:40:00,99.465,99.505,99.455,99.495,41300000.0
2008-05-02 19:41:00,99.495,99.54,99.495,99.51,43500000.0
2008-05-02 19:42:00,99.515,99.535,99.51,99.53,8000000.0
2008-05-02 19:43:00,99.53,99.555,99.52,99.545,19100000.0
2008-05-02 19:44:00,99.545,99.555,99.54,99.545,13100000.0
2008-05-02 19:45:00,99.55,99.57,99.535,99.56,23600000.0
2008-05-02 19:46:00,99.56,99.585,99.535,99.585,110400000.0
2008-05-02 19:47:00,99.58,99.62,99.57,99.615,99000000.0
2008-05-02 19:48:00,99.615,99.615,99.575,99.585,21300000.0
2008-05-02 19:49:00,99.585,99.585,99.55,99.56,54900000.0
2008-05-02 19:50:00,99.565,99.565,99.555,99.565,7400000.0
2008-05-02 19:51:00,99.565,99.565,99.53,99.545,37400000.0
2008-05-02 19:52:00,99.54,99.57,99.54,99.565,8500000.0
2008-05-02 19:53:00,99.56,99.57,99.555,99.57,19200000.0
2008-05-02 19:54:00,99.565,99.595,99.565,99.585,9900000.0
2008-05-02 19:55:00,99.58,99.58,99.555,99.565,71800000.0
2008-05-02 19:56:00,99.565,99.59,99.54,99.575,75800000.0
2008-05-02 19:57:00,99.58,99.59,99.575,99.575,20500000.0
2008-05-02 19:58:00,99.58,99.585,99.555,99.56,56900000.0
2008-05-02 19:59:00,99.565,99.62,99.565,99.62,55500000.0
2008-05-02 20:00:00,99.615,99.635,99.595,99.625,59100000.0
2008-05-02 20:01:00,99.625,99.64,99.595,99.605,31900000.0
2008-05-02 20:02:00,99.595,99.62,99.595,99.615,46200000.0
2008-05-02 20:03:00,99.615,99.62,99.58,99.585,35400000.0
2008-05-02 20:04:00,99.585,99.615,99.56,99.565,53900000.0
2008-05-02 20:05:00,99.565,99.575,99.515,99.535,90700000.0
2008-05-02 20:06:00,99.535,99.595,99.535,99.565,161700000.0
2008-05-02 20:07:00,99.565,99.6,99.54,99.6,140700000.0
2008-05-02 20:08:00,99.605,99.605,99.535,99.535,121400000.0
2008-05-02 20:09:00,99.535,99.565,99.525,99.555,174200000.0
2008-05-02 20:10:00,99.555,99.595,99.525,99.545,141800000.0
2008-05-02 20:11:00,99.545,99.595,99.525,99.545,134000000.0
2008-05-02 20:12:00,99.535,99.575,99.535,99.54,25700000.0
2008-05-02 20:13:00,99.545,99.545,99.545,99.545,900000.0
2008-05-02 20:14:00,99.545,99.565,99.545,99.555,20800000.0
2008-05-02 20:15:00,99.555,99.585,99.54,99.585,82500000.0
2008-05-02 20:16:00,99.585,99.6,99.565,99.59,106000000.0
2008-05-02 20:17:00,99.59,99.595,99.555,99.555,64300000.0
2008-05-02 20:18:00,99.555,99.615,99.555,99.615,57000000.0
2008-05-02 20:19:00,99.625,99.635,99.59,99.59,94300000.0
2008-05-02 20:20:00,99.595,99.605,99.57,99.575,66900000.0
2008-05-02 20:21:00,99.575,99.595,99.555,99.595,21400000.0
2008-05-02 20:22:00,99.595,99.615,99.58,99.59,92000000.0
2008-05-02 20:23:00,99.605,99.635,99.59,99.625,68400000.0
2008-05-02 20:24:00,99.615,99.615,99.6,99.615,28900000.0
2008-05-02 20:25:00,99.615,99.645,99.615,99.645,81400000.0
2008-05-02 20:26:00,99.645,99.655,99.645,99.655,15000000.0
2008-05-02 20:27:00,99.655,99.655,99.62,99.645,44300000.0
2008-05-02 20:28:00,99.645,99.665,99.625,99.63,88400000.0
2008-05-02 20:29:00,99.63,99.645,99.62,99.635,39900000.0
2008-05-02 20:30:00,99.635,99.675,99.625,99.665,81600000.0
2008-05-02 20:31:00,99.66,99.695,99.645,99.675,74800000.0
2008-05-02 20:32:00,99.675,99.675,99.655,99.665,100000000.0
2008-05-02 20:33:00,99.665,99.665,99.635,99.665,124200000.0
2008-05-02 20:34:00,99.665,99.685,99.645,99.67,57800000.0
2008-05-02 20:35:00,99.685,99.7,99.67,99.7,96100000.0
2008-05-02 20:36:00,99.7,99.7,99.675,99.695,138200000.0
2008-05-02 20:37:00,99.695,99.74,99.68,99.68,159900000.0
2008-05-02 20:38:00,99.68,99.715,99.68,99.695,85400000.0
2008-05-02 20:39:00,99.695,99.7,99.685,99.695,44200000.0
2008-05-02 20:40:00,99.69,99.695,99.675,99.695,48400000.0
2008-05-02 20:41:00,99.695,99.705,99.695,99.705,6400000.0
2008-05-02 20:42:00,99.695,99.715,99.68,99.705,147700000.0
2008-05-02 20:43:00,99.705,99.71,99.695,99.695,87700000.0
2008-05-02 20:44:00,99.695,99.705,99.675,99.695,76500000.0
2008-05-02 20:45:00,99.695,99.715,99.685,99.685,63700000.0
2008-05-02 20:46:00,99.685,99.705,99.675,99.695,103200000.0
2008-05-02 20:47:00,99.69,99.695,99.67,99.675,63000000.0
2008-05-02 20:48:00,99.675,99.68,99.67,99.675,38300000.0
2008-05-02 20:49:00,99.675,99.715,99.675,99.705,74600000.0
2008-05-02 20:50:00,99.705,99.715,99.695,99.715,73400000.0
2008-05-02 20:51:00,99.715,99.715,99.695,99.695,94300000.0
2008-05-02 20:52:00,99.695,99.725,99.695,99.715,65200000.0
2008-05-02 20:53:00,99.715,99.735,99.695,99.695,78100000.0
2008-05-02 20:54:00,99.695,99.715,99.695,99.71,48000000.0
2008-05-02 20:55:00,99.71,99.735,99.705,99.735,59000000.0
2008-05-02 20:56:00,99.725,99.745,99.715,99.725,45000000.0
2008-05-02 20:57:00,99.725,99.765,99.725,99.735,52000000.0
2008-05-02 20:58:00,99.735,99.745,99.705,99.705,80200000.0
2008-05-02 20:59:00,99.705,99.735,99.665,99.665,156300000.0
2008-05-02 21:00:00,99.665,99.725,99.665,99.675,178200000.0
2008-05-02 21:01:00,99.675,99.695,99.675,99.685,107200000.0
2008-05-02 21:02:00,99.685,99.695,99.685,99.685,38600000.0
2008-05-02 21:03:00,99.685,99.705,99.685,99.695,3900000.0
2008-05-02 21:04:00,99.695,99.725,99.685,99.715,36300000.0
2008-05-02 21:05:00,99.715,99.715,99.705,99.705,12200000.0
2008-05-02 21:06:00,99.715,99.755,99.715,99.755,18400000.0
2008-05-02 21:07:00,99.755,99.765,99.715,99.715,70800000.0
2008-05-02 21:08:00,99.715,99.715,99.685,99.695,83800000.0
2008-05-02 21:09:00,99.695,99.715,99.695,99.705,64700000.0
2008-05-02 21:10:00,99.705,99.735,99.685,99.685,181700000.0
2008-05-02 21:11:00,99.685,99.695,99.665,99.695,247300000.0
2008-05-02 21:12:00,99.695,99.705,99.685,99.705,13500000.0
2008-05-02 21:13:00,99.705,99.745,99.695,99.725,16700000.0
2008-05-02 21:14:00,99.73,99.75,99.73,99.73,13700000.0
2008-05-02 21:15:00,99.73,99.74,99.7,99.71,44500000.0
2008-05-02 21:16:00,99.71,99.71,99.7,99.71,13000000.0
2008-05-02 21:17:00,99.7,99.73,99.7,99.7,13600000.0
2008-05-02 21:18:00,99.7,99.72,99.7,99.71,49200000.0
2008-05-02 21:19:00,99.71,99.72,99.67,99.67,75600000.0
2008-05-02 21:20:00,99.67,99.68,99.67,99.68,72200000.0
2008-05-02 21:21:00,99.67,99.67,99.65,99.65,56000000.0
2008-05-02 21:22:00,99.65,99.69,99.65,99.67,28600000.0
2008-05-02 21:23:00,99.67,99.7,99.67,99.68,21500000.0
2008-05-02 21:24:00,99.67,99.69,99.67,99.69,2800000.0
2008-05-02 21:25:00,99.69,99.71,99.69,99.69,13100000.0
2008-05-02 21:26:00,99.68,99.7,99.67,99.67,41600000.0
2008-05-02 21:27:00,99.67,99.69,99.67,99.67,18900000.0
2008-05-02 21:28:00,99.67,99.69,99.67,99.69,27300000.0
2008-05-02 21:29:00,99.69,99.69,99.67,99.68,36200000.0
2008-05-02 21:30:00,99.67,99.67,99.67,99.67,6900000.0
2008-05-02 21:31:00,99.67,99.68,99.65,99.68,25900000.0
2008-05-02 21:32:00,99.68,99.7,99.67,99.7,39800000.0
2008-05-02 21:33:00,99.69,99.69,99.66,99.67,23100000.0
2008-05-02 21:34:00,99.68,99.69,99.655,99.67,48300000.0
2008-05-02 21:35:00,99.67,99.69,99.67,99.68,54500000.0
2008-05-02 21:36:00,99.69,99.69,99.67,99.67,24700000.0
2008-05-02 21:37:00,99.67,99.67,99.67,99.67,2600000.0
2008-05-02 21:38:00,99.67,99.69,99.67,99.69,15500000.0
2008-05-02 21:39:00,99.69,99.69,99.65,99.69,100900000.0
2008-05-02 21:40:00,99.68,99.69,99.68,99.68,36700000.0
2008-05-02 21:41:00,99.68,99.7,99.68,99.69,83200000.0
2008-05-02 21:42:00,99.69,99.7,99.67,99.68,125300000.0
2008-05-02 21:43:00,99.68,99.7,99.67,99.69,81900000.0
2008-05-02 21:44:00,99.69,99.7,99.68,99.7,54400000.0
2008-05-02 21:45:00,99.7,99.7,99.69,99.69,109600000.0
2008-05-02 21:46:00,99.7,99.7,99.69,99.7,65200000.0
2008-05-02 21:47:00,99.7,99.7,99.69,99.69,37600000.0
2008-05-02 21:48:00,99.7,99.7,99.69,99.69,7400000.0
2008-05-02 21:49:00,99.7,99.7,99.69,99.69,179200000.0
2008-05-02 21:50:00,99.71,99.71,99.69,99.7,49600000.0
2008-05-02 21:51:00,99.7,99.7,99.69,99.7,110700000.0
2008-05-02 21:52:00,99.69,99.7,99.69,99.69,172800001.0
2008-05-02 21:53:00,99.69,99.7,99.69,99.69,97700000.0
2008-05-02 21:54:00,99.69,99.71,99.69,99.71,162200001.0
2008-05-02 21:55:00,99.7,99.72,99.7,99.7,36100000.0
2008-05-02 21:56:00,99.7,99.73,99.69,99.71,97300000.0
2008-05-02 21:57:00,99.71,99.74,99.7,99.73,67500000.0
2008-05-02 21:58:00,99.73,99.73,99.69,99.7,161700000.0
2008-05-02 21:59:00,99.7,99.76,99.7,99.72,344800000.0
2008-05-02 22:00:00,99.73,99.77,99.73,99.75,73100000.0
2008-05-02 22:01:00,99.75,99.77,99.75,99.76,52400000.0
2008-05-02 22:02:00,99.76,99.79,99.76,99.77,23600000.0
2008-05-02 22:03:00,99.77,99.78,99.76,99.78,17800000.0
2008-05-02 22:04:00,99.78,99.81,99.78,99.79,139800000.0
2008-05-02 22:05:00,99.79,99.8,99.79,99.79,50500000.0
2008-05-02 22:06:00,99.79,99.79,99.75,99.75,106600000.0
2008-05-02 22:07:00,99.75,99.78,99.75,99.77,45100000.0
2008-05-02 22:08:00,99.77,99.77,99.76,99.76,31300000.0
2008-05-02 22:09:00,99.77,99.77,99.75,99.76,181800000.0
2008-05-02 22:10:00,99.76,99.76,99.75,99.76,34800000.0
2008-05-02 22:11:00,99.76,99.76,99.76,99.76,9600000.0
2008-05-02 22:12:00,99.76,99.77,99.76,99.77,1400000.0
2008-05-02 22:13:00,99.76,99.76,99.76,99.76,20200000.0
2008-05-02 22:14:00,99.76,99.76,99.76,99.76,14700000.0
2008-05-02 22:15:00,99.76,99.76,99.76,99.76,15400000.0
2008-05-02 22:16:00,99.75,99.76,99.73,99.75,26600000.0
2008-05-02 22:17:00,99.75,99.76,99.74,99.75,123600000.0
2008-05-02 22:18:00,99.75,99.76,99.75,99.76,21100000.0
2008-05-02 22:19:00,99.76,99.76,99.75,99.75,30000000.0
2008-05-02 22:20:00,99.75,99.76,99.74,99.75,69100000.0
2008-05-02 22:21:00,99.75,99.78,99.75,99.77,40800000.0
2008-05-02 22:22:00,99.77,99.77,99.77,99.77,20600000.0
2008-05-02 22:23:00,99.78,99.78,99.77,99.77,82700000.0
2008-05-02 22:24:00,99.77,99.77,99.76,99.76,27300000.0
2008-05-02 22:25:00,99.75,99.75,99.73,99.73,32800000.0
2008-05-02 22:26:00,99.73,99.73,99.72,99.72,46400000.0
2008-05-02 22:27:00,99.72,99.74,99.71,99.74,52200000.0
2008-05-02 22:28:00,99.73,99.73,99.73,99.73,4300000.0
2008-05-02 22:29:00,99.73,99.74,99.73,99.74,6300000.0
2008-05-02 22:30:00,99.73,99.73,99.71,99.71,151900000.0
2008-05-02 22:31:00,99.71,99.72,99.69,99.69,333899997.0
2008-05-02 22:32:00,99.69,99.73,99.69,99.73,739600000.0
2008-05-02 22:33:00,99.71,99.74,99.71,99.72,605200000.0
2008-05-02 22:34:00,99.72,99.75,99.69,99.69,335400000.0
2008-05-02 22:35:00,99.69,99.71,99.69,99.7,88800000.0
2008-05-02 22:36:00,99.69,99.7,99.68,99.69,85700000.0
2008-05-02 22:37:00,99.69,99.71,99.68,99.71,158100000.0
2008-05-02 22:38:00,99.71,99.73,99.7,99.71,88900000.0
2008-05-02 22:39:00,99.7,99.7,99.7,99.7,63400000.0
2008-05-02 22:40:00,99.7,99.7,99.68,99.69,46900000.0
2008-05-02 22:41:00,99.69,99.69,99.67,99.67,60500000.0
2008-05-02 22:42:00,99.67,99.7,99.66,99.67,100400000.0
2008-05-02 22:43:00,99.67,99.67,99.65,99.65,22700000.0
2008-05-02 22:44:00,99.65,99.66,99.64,99.65,223200000.0
2008-05-02 22:45:00,99.65,99.65,99.64,99.64,125200000.0
2008-05-02 22:46:00,99.64,99.66,99.64,99.65,19700000.0
2008-05-02 22:47:00,99.65,99.65,99.61,99.64,85600000.0
2008-05-02 22:48:00,99.64,99.64,99.63,99.63,54400000.0
2008-05-02 22:49:00,99.64,99.64,99.61,99.61,107200000.0
2008-05-02 22:50:00,99.61,99.64,99.61,99.62,315600000.0
2008-05-02 22:51:00,99.62,99.63,99.61,99.63,119200000.0
2008-05-02 22:52:00,99.63,99.64,99.63,99.63,174800000.0
2008-05-02 22:53:00,99.64,99.65,99.63,99.64,133600000.0
2008-05-02 22:54:00,99.64,99.67,99.635,99.65,139200000.0
2008-05-02 22:55:00,99.65,99.65,99.65,99.65,92000000.0
2008-05-02 22:56:00,99.66,99.66,99.63,99.64,138400000.0
2008-05-02 22:57:00,99.64,99.66,99.63,99.64,248800000.0
2008-05-02 22:58:00,99.64,99.68,99.62,99.66,344400000.0
2008-05-02 22:59:00,99.65,99.66,99.6,99.64,195600000.0
2008-05-04 23:00:00,99.6,99.62,99.595,99.62,50700000.0
2008-05-04 23:01:00,99.6,99.65,99.59,99.64,58800000.0
2008-05-04 23:02:00,99.65,99.65,99.62,99.63,50400000.0
2008-05-04 23:03:00,99.62,99.63,99.62,99.62,25200000.0
2008-05-04 23:04:00,99.63,99.63,99.63,99.63,8400000.0
2008-05-04 23:05:00,99.62,99.62,99.6,99.61,33600000.0
2008-05-04 23:06:00,99.61,99.612,99.61,99.61,33700000.0
2008-05-04 23:07:00,99.634,99.636,99.634,99.636,1600000.0
2008-05-04 23:08:00,99.63,99.66,99.63,99.64,33600000.0
2008-05-04 23:09:00,99.658,99.675,99.658,99.663,3900000.0
2008-05-04 23:10:00,99.63,99.63,99.61,99.61,16800000.0
2008-05-04 23:11:00,99.635,99.64,99.63,99.63,42400000.0
2008-05-04 23:12:00,99.62,99.63,99.62,99.625,41200000.0
2008-05-04 23:13:00,99.635,99.64,99.635,99.637,11200000.0
2008-05-04 23:14:00,99.62,99.624,99.609,99.614,45700000.0
2008-05-04 23:15:00,99.625,99.63,99.625,99.625,32400000.0
2008-05-04 23:16:00,99.623,99.641,99.62,99.631,56400000.0
2008-05-04 23:17:00,99.628,99.639,99.621,99.637,31300000.0
2008-05-04 23:18:00,99.619,99.619,99.602,99.611,75600000.0
2008-05-04 23:19:00,99.59,99.6,99.59,99.595,17200000.0
2008-05-04 23:20:00,99.61,99.61,99.61,99.61,8400000.0
2008-05-04 23:21:00,99.6,99.6,99.6,99.6,8500000.0
2008-05-04 23:22:00,99.605,99.63,99.605,99.63,8800000.0
2008-05-04 23:23:00,99.636,99.645,99.636,99.638,73000000.0
2008-05-04 23:24:00,99.637,99.642,99.635,99.638,39300000.0
2008-05-04 23:25:00,99.648,99.648,99.64,99.648,38900000.0
2008-05-04 23:26:00,99.62,99.637,99.618,99.637,14500000.0
2008-05-04 23:27:00,99.638,99.642,99.633,99.638,24300000.0
2008-05-04 23:28:00,99.65,99.655,99.65,99.655,20900000.0
2008-05-04 23:29:00,99.64,99.64,99.64,99.64,8400000.0
2008-05-04 23:30:00,99.64,99.66,99.64,99.65,25300000.0
2008-05-04 23:31:00,99.66,99.66,99.64,99.64,16800000.0
2008-05-04 23:32:00,99.638,99.657,99.634,99.657,37300000.0
2008-05-04 23:33:00,99.65,99.67,99.65,99.67,8600000.0
2008-05-04 23:34:00,99.678,99.685,99.657,99.664,117200000.0
2008-05-04 23:35:00,99.68,99.685,99.68,99.685,73400000.0
2008-05-04 23:36:00,99.665,99.665,99.665,99.665,200000.0
2008-05-04 23:37:00,99.66,99.683,99.657,99.657,103000000.0
2008-05-04 23:38:00,99.659,99.68,99.654,99.658,111500000.0
2008-05-04 23:39:00,99.656,99.671,99.648,99.671,151800000.0
2008-05-04 23:40:00,99.677,99.681,99.66,99.665,125300000.0
2008-05-04 23:41:00,99.66,99.66,99.648,99.648,85000000.0
2008-05-04 23:42:00,99.657,99.66,99.657,99.657,18600000.0
2008-05-04 23:43:00,99.657,99.675,99.657,99.66,28000000.0
2008-05-04 23:44:00,99.67,99.67,99.665,99.665,17300000.0
2008-05-04 23:45:00,99.665,99.67,99.63,99.63,26800000.0
2008-05-04 23:46:00,99.634,99.645,99.634,99.643,53900000.0
2008-05-04 23:47:00,99.636,99.653,99.631,99.636,36200000.0
2008-05-04 23:48:00,99.64,99.66,99.64,99.66,17000000.0
2008-05-04 23:49:00,99.672,99.72,99.666,99.666,89700000.0
2008-05-04 23:50:00,99.679,99.692,99.665,99.677,63400000.0
2008-05-04 23:51:00,99.677,99.68,99.662,99.662,24500000.0
2008-05-04 23:52:00,99.677,99.694,99.67,99.67,41100000.0
2008-05-04 23:53:00,99.68,99.699,99.674,99.676,85500000.0
2008-05-04 23:54:00,99.69,99.69,99.69,99.69,8500000.0
2008-05-04 23:55:00,99.7,99.7,99.7,99.7,25700000.0
2008-05-04 23:56:00,99.7,99.705,99.69,99.69,70000000.0
2008-05-04 23:57:00,99.7,99.705,99.7,99.7,34600000.0
2008-05-04 23:58:00,99.705,99.73,99.705,99.73,39700000.0
2008-05-04 23:59:00,99.73,99.73,99.71,99.73,12700000.0
2008-05-05 00:00:00,99.73,99.74,99.67,99.73,95600000.0
2008-05-05 00:01:00,99.73,99.77,99.73,99.76,68100000.0
2008-05-05 00:02:00,99.76,99.78,99.76,99.78,64900000.0
2008-05-05 00:03:00,99.78,99.79,99.78,99.79,2800000.0
2008-05-05 00:04:00,99.79,99.79,99.74,99.77,109300000.0
2008-05-05 00:05:00,99.77,99.78,99.76,99.76,4200000.0
2008-05-05 00:06:00,99.76,99.8,99.74,99.78,30300000.0
2008-05-05 00:07:00,99.8,99.8,99.765,99.79,3000000.0
2008-05-05 00:08:00,99.78,99.84,99.735,99.84,142200000.0
2008-05-05 00:09:00,99.82,99.835,99.785,99.79,3300000.0
2008-05-05 00:10:00,99.8,99.8,99.76,99.78,53600000.0
2008-05-05 00:11:00,99.78,99.8,99.78,99.78,10900000.0
2008-05-05 00:12:00,99.78,99.81,99.78,99.79,56800000.0
2008-05-05 00:13:00,99.79,99.79,99.77,99.79,9800000.0
2008-05-05 00:14:00,99.77,99.79,99.77,99.79,9500000.0
2008-05-05 00:15:00,99.79,99.79,99.755,99.78,3600000.0
2008-05-05 00:16:00,99.78,99.78,99.76,99.78,48700000.0
2008-05-05 00:17:00,99.78,99.8,99.78,99.78,13300000.0
2008-05-05 00:18:00,99.78,99.78,99.74,99.78,170200000.0
2008-05-05 00:19:00,99.79,99.8,99.77,99.77,16000000.0
2008-05-05 00:20:00,99.77,99.77,99.75,99.75,105800000.0
2008-05-05 00:21:00,99.75,99.77,99.75,99.75,154200000.0
2008-05-05 00:22:00,99.76,99.78,99.75,99.77,23400000.0
2008-05-05 00:23:00,99.77,99.78,99.74,99.74,108000000.0
2008-05-05 00:24:00,99.75,99.76,99.75,99.76,137500000.0
2008-05-05 00:25:00,99.76,99.77,99.74,99.75,188100000.0
2008-05-05 00:26:00,99.75,99.75,99.75,99.75,11000000.0
2008-05-05 00:27:00,99.75,99.75,99.75,99.75,170200000.0
2008-05-05 00:28:00,99.75,99.75,99.72,99.72,134700000.0
2008-05-05 00:29:00,99.72,99.74,99.72,99.73,73100000.0
2008-05-05 00:30:00,99.73,99.76,99.72,99.76,116200000.0
2008-05-05 00:31:00,99.76,99.78,99.75,99.78,23500000.0
2008-05-05 00:32:00,99.77,99.77,99.74,99.75,11000000.0
2008-05-05 00:33:00,99.74,99.75,99.735,99.74,35400000.0
2008-05-05 00:34:00,99.74,99.74,99.73,99.73,6400000.0
2008-05-05 00:35:00,99.74,99.74,99.7,99.7,10600000.0
2008-05-05 00:36:00,99.7,99.71,99.7,99.71,3600000.0
2008-05-05 00:37:00,99.695,99.7,99.695,99.7,20400000.0
2008-05-05 00:38:00,99.71,99.71,99.69,99.71,8400000.0
2008-05-05 00:39:00,99.72,99.73,99.72,99.73,11200000.0
2008-05-05 00:40:00,99.73,99.74,99.69,99.69,16600000.0
2008-05-05 00:41:00,99.71,99.73,99.7,99.73,6700000.0
2008-05-05 00:42:00,99.73,99.73,99.67,99.67,39200000.0
2008-05-05 00:43:00,99.67,99.69,99.66,99.69,100600000.0
2008-05-05 00:44:00,99.687,99.687,99.662,99.676,79000000.0
2008-05-05 00:45:00,99.69,99.69,99.68,99.68,10700000.0
2008-05-05 00:46:00,99.68,99.7,99.68,99.7,4600000.0
2008-05-05 00:47:00,99.678,99.689,99.667,99.67,86300000.0
2008-05-05 00:48:00,99.69,99.69,99.69,99.69,22800000.0
2008-05-05 00:49:00,99.69,99.7,99.67,99.7,68900000.0
2008-05-05 00:50:00,99.69,99.71,99.69,99.69,9200000.0
2008-05-05 00:51:00,99.69,99.69,99.69,99.69,3000000.0
2008-05-05 00:52:00,99.69,99.69,99.69,99.69,1000000.0
2008-05-05 00:53:00,99.7,99.71,99.7,99.71,28800000.0
2008-05-05 00:54:00,99.7,99.7,99.7,99.7,6000000.0
2008-05-05 00:55:00,99.7,99.7,99.69,99.69,21600000.0
2008-05-05 00:56:00,99.7,99.7,99.7,99.7,800000.0
2008-05-05 00:57:00,99.7,99.73,99.7,99.73,69800000.0
2008-05-05 00:58:00,99.73,99.73,99.705,99.73,78000000.0
2008-05-05 00:59:00,99.72,99.75,99.72,99.73,73800000.0
2008-05-05 01:00:00,99.73,99.79,99.73,99.76,77300000.0
2008-05-05 01:01:00,99.77,99.77,99.76,99.76,10600000.0
2008-05-05 01:02:00,99.76,99.78,99.76,99.77,109200000.0
2008-05-05 01:03:00,99.77,99.78,99.77,99.77,55400000.0
2008-05-05 01:04:00,99.78,99.81,99.78,99.81,48400000.0
2008-05-05 01:05:00,99.8,99.81,99.79,99.79,25200000.0
2008-05-05 01:06:00,99.79,99.8,99.79,99.79,7400000.0
2008-05-05 01:07:00,99.8,99.81,99.79,99.8,25000000.0
2008-05-05 01:08:00,99.81,99.81,99.81,99.81,3000000.0
2008-05-05 01:09:00,99.82,99.83,99.81,99.83,38300000.0
2008-05-05 01:10:00,99.84,99.86,99.84,99.86,26500000.0
2008-05-05 01:11:00,99.86,99.87,99.86,99.87,3900000.0
2008-05-05 01:12:00,99.86,99.88,99.86,99.86,32000000.0
2008-05-05 01:13:00,99.86,99.89,99.86,99.88,18100000.0
2008-05-05 01:14:00,99.88,99.88,99.84,99.88,114900000.0
2008-05-05 01:15:00,99.88,99.9,99.88,99.89,16600000.0
2008-05-05 01:16:00,99.89,99.91,99.89,99.9,11600000.0
2008-05-05 01:17:00,99.91,99.91,99.91,99.91,1800000.0
2008-05-05 01:18:00,99.91,99.91,99.91,99.91,2800000.0
2008-05-05 01:19:00,99.91,99.92,99.91,99.92,13600000.0
2008-05-05 01:20:00,99.92,99.92,99.91,99.91,28400000.0
2008-05-05 01:21:00,99.91,99.91,99.87,99.9,93900000.0
2008-05-05 01:22:00,99.9,99.9,99.9,99.9,8000000.0
2008-05-05 01:23:00,99.9,99.9,99.89,99.89,36200000.0
2008-05-05 01:24:00,99.89,99.9,99.89,99.9,15200000.0
2008-05-05 01:25:00,99.9,99.9,99.89,99.89,4400000.0
2008-05-05 01:26:00,99.89,99.89,99.89,99.89,1600000.0
2008-05-05 01:27:00,99.89,99.9,99.89,99.9,5000000.0
2008-05-05 01:28:00,99.89,99.89,99.89,99.89,19300000.0
2008-05-05 01:29:00,99.89,99.9,99.89,99.89,21100000.0
2008-05-05 01:30:00,99.9,99.9,99.89,99.9,16400000.0
2008-05-05 01:31:00,99.89,99.89,99.89,99.89,15000000.0
2008-05-05 01:32:00,99.89,99.89,99.88,99.89,72600000.0
2008-05-05 01:33:00,99.88,99.89,99.86,99.87,136200000.0
2008-05-05 01:34:00,99.88,99.88,99.87,99.88,23200000.0
2008-05-05 01:35:00,99.88,99.88,99.88,99.88,10000000.0
2008-05-05 01:36:00,99.89,99.89,99.88,99.89,40000000.0
2008-05-05 01:37:00,99.89,99.89,99.89,99.89,1600000.0
2008-05-05 01:38:00,99.89,99.89,99.89,99.89,1300000.0
2008-05-05 01:39:00,99.89,99.89,99.86,99.86,34200000.0
2008-05-05 01:40:00,99.86,99.89,99.86,99.89,45700000.0
2008-05-05 01:41:00,99.89,99.91,99.89,99.9,22200000.0
2008-05-05 01:42:00,99.91,99.91,99.88,99.91,27700000.0
2008-05-05 01:43:00,99.91,99.94,99.91,99.93,18400000.0
2008-05-05 01:44:00,99.93,99.95,99.93,99.95,19800000.0
2008-05-05 01:45:00,99.95,99.95,99.94,99.94,36800000.0
2008-05-05 01:46:00,99.94,99.94,99.93,99.94,7900000.0
2008-05-05 01:47:00,99.93,99.94,99.92,99.94,53600000.0
2008-05-05 01:48:00,99.93,99.93,99.9,99.93,25400000.0
2008-05-05 01:49:00,99.93,99.93,99.9,99.9,9900000.0
2008-05-05 01:50:00,99.89,99.91,99.87,99.88,45500000.0
2008-05-05 01:51:00,99.85,99.872,99.843,99.843,88500000.0
2008-05-05 01:52:00,99.89,99.9,99.89,99.9,4000000.0
2008-05-05 01:53:00,99.89,99.89,99.88,99.88,44900000.0
2008-05-05 01:54:00,99.87,99.87,99.86,99.86,46200000.0
2008-05-05 01:55:00,99.85,99.85,99.82,99.85,152699999.0
2008-05-05 01:56:00,99.86,99.87,99.86,99.87,17500000.0
2008-05-05 01:57:00,99.87,99.88,99.86,99.86,21300000.0
2008-05-05 01:58:00,99.86,99.9,99.86,99.86,38700000.0
2008-05-05 01:59:00,99.86,99.88,99.85,99.88,29400000.0
2008-05-05 02:00:00,99.88,99.92,99.88,99.92,7800000.0
2008-05-05 02:01:00,99.92,99.93,99.92,99.92,6000000.0
2008-05-05 02:02:00,99.92,99.92,99.92,99.92,6400000.0
2008-05-05 02:03:00,99.92,99.92,99.92,99.92,1600000.0
2008-05-05 02:04:00,99.92,99.92,99.91,99.91,18400000.0
2008-05-05 02:05:00,99.91,99.92,99.91,99.91,7400000.0
2008-05-05 02:06:00,99.9,99.9,99.9,99.9,8400000.0
2008-05-05 02:07:00,99.89,99.91,99.89,99.91,20400000.0
2008-05-05 02:08:00,99.91,99.93,99.91,99.93,12000000.0
2008-05-05 02:09:00,99.92,99.92,99.92,99.92,12800000.0
2008-05-05 02:10:00,99.92,99.92,99.92,99.92,4000000.0
2008-05-05 02:11:00,99.92,99.93,99.92,99.93,3200000.0
2008-05-05 02:12:00,99.93,99.93,99.92,99.92,44400000.0
2008-05-05 02:13:00,99.93,99.93,99.9,99.9,17500000.0
2008-05-05 02:14:00,99.91,99.91,99.9,99.91,2400000.0
2008-05-05 02:15:00,99.9,99.9,99.88,99.89,24000000.0
2008-05-05 02:16:00,99.89,99.89,99.88,99.89,17200000.0
2008-05-05 02:17:00,99.88,99.88,99.87,99.87,18400000.0
2008-05-05 02:18:00,99.87,99.87,99.87,99.87,10400000.0
2008-05-05 02:19:00,99.87,99.89,99.87,99.88,8800000.0
2008-05-05 02:20:00,99.87,99.88,99.86,99.86,29800000.0
2008-05-05 02:21:00,99.86,99.87,99.85,99.87,31000000.0
2008-05-05 02:22:00,99.86,99.86,99.86,99.86,9200000.0
2008-05-05 02:23:00,99.86,99.87,99.86,99.87,9800000.0
2008-05-05 02:24:00,99.86,99.87,99.85,99.86,112100000.0
2008-05-05 02:25:00,99.86,99.87,99.86,99.87,12000000.0
2008-05-05 02:26:00,99.86,99.86,99.86,99.86,9200000.0
2008-05-05 02:27:00,99.86,99.87,99.86,99.87,12200000.0
2008-05-05 02:28:00,99.87,99.88,99.87,99.88,24000000.0
2008-05-05 02:29:00,99.87,99.87,99.87,99.87,9200000.0
2008-05-05 02:30:00,99.88,99.88,99.88,99.88,2400000.0
2008-05-05 02:31:00,99.88,99.89,99.88,99.89,57800000.0
2008-05-05 02:32:00,99.89,99.89,99.89,99.89,5200000.0
2008-05-05 02:33:00,99.89,99.91,99.89,99.9,51900000.0
2008-05-05 02:34:00,99.9,99.91,99.9,99.91,23800000.0
2008-05-05 02:35:00,99.91,99.91,99.91,99.91,39400000.0
2008-05-05 02:36:00,99.91,99.91,99.91,99.91,5000000.0
2008-05-05 02:37:00,99.895,99.895,99.86,99.885,351000000.0
2008-05-05 02:38:00,99.878,99.883,99.866,99.872,194900000.0
2008-05-05 02:39:00,99.9,99.9,99.89,99.9,22600000.0
2008-05-05 02:40:00,99.89,99.9,99.89,99.9,66000000.0
2008-05-05 02:41:00,99.9,99.91,99.9,99.91,15700000.0
2008-05-05 02:42:00,99.898,99.898,99.868,99.896,25600000.0
2008-05-05 02:43:00,99.91,99.91,99.91,99.91,2600000.0
2008-05-05 02:44:00,99.92,99.92,99.92,99.92,7200000.0
2008-05-05 02:45:00,99.92,99.92,99.92,99.92,4800000.0
2008-05-05 02:46:00,99.92,99.92,99.91,99.91,7200000.0
2008-05-05 02:47:00,99.91,99.91,99.91,99.91,5200000.0
2008-05-05 02:48:00,99.92,99.93,99.91,99.92,34400000.0
2008-05-05 02:49:00,99.92,99.92,99.92,99.92,7200000.0
2008-05-05 02:50:00,99.92,99.92,99.91,99.92,14600000.0
2008-05-05 02:51:00,99.93,99.93,99.89,99.9,87900000.0
2008-05-05 02:52:00,99.91,99.93,99.91,99.91,50800000.0
2008-05-05 02:53:00,99.91,99.93,99.91,99.93,19600000.0
2008-05-05 02:54:00,99.93,99.93,99.87,99.89,140700000.0
2008-05-05 02:55:00,99.88,99.91,99.87,99.91,65200000.0
2008-05-05 02:56:00,99.91,99.91,99.87,99.88,150300000.0
2008-05-05 02:57:00,99.88,99.89,99.88,99.89,43400000.0
2008-05-05 02:58:00,99.89,99.89,99.87,99.87,75600000.0
2008-05-05 02:59:00,99.86,99.86,99.86,99.86,22400000.0
2008-05-05 03:00:00,99.86,99.87,99.86,99.87,17000000.0
2008-05-05 03:01:00,99.839,99.849,99.822,99.828,133900000.0
2008-05-05 03:02:00,99.86,99.86,99.83,99.85,100600000.0
2008-05-05 03:03:00,99.85,99.86,99.84,99.85,63800000.0
2008-05-05 03:04:00,99.84,99.85,99.84,99.85,65600000.0
2008-05-05 03:05:00,99.85,99.85,99.85,99.85,31200000.0
2008-05-05 03:06:00,99.85,99.86,99.84,99.85,58800000.0
2008-05-05 03:07:00,99.809,99.821,99.798,99.821,63000000.0
2008-05-05 03:08:00,99.85,99.85,99.84,99.84,7600000.0
2008-05-05 03:09:00,99.84,99.84,99.84,99.84,2400000.0
2008-05-05 03:10:00,99.83,99.83,99.83,99.83,15400000.0
2008-05-05 03:11:00,99.83,99.84,99.83,99.83,43600000.0
2008-05-05 03:12:00,99.83,99.85,99.83,99.85,23800000.0
2008-05-05 03:13:00,99.824,99.824,99.812,99.813,76700000.0
2008-05-05 03:14:00,99.85,99.86,99.85,99.85,33000000.0
2008-05-05 03:15:00,99.86,99.86,99.85,99.86,34000000.0
2008-05-05 03:16:00,99.86,99.87,99.86,99.86,22000000.0
2008-05-05 03:17:00,99.87,99.87,99.87,99.87,2400000.0
2008-05-05 03:18:00,99.87,99.88,99.86,99.88,33500000.0
2008-05-05 03:19:00,99.88,99.88,99.88,99.88,4800000.0
2008-05-05 03:20:00,99.88,99.89,99.88,99.89,60800000.0
2008-05-05 03:21:00,99.9,99.9,99.84,99.84,346900000.0
2008-05-05 03:22:00,99.84,99.84,99.78,99.81,324200000.0
2008-05-05 03:23:00,99.805,99.84,99.8,99.83,650499999.0
2008-05-05 03:24:00,99.84,99.87,99.83,99.84,234000000.0
2008-05-05 03:25:00,99.85,99.85,99.81,99.82,163800000.0
2008-05-05 03:26:00,99.82,99.83,99.81,99.81,59000000.0
2008-05-05 03:27:00,99.81,99.84,99.81,99.82,75600000.0
2008-05-05 03:28:00,99.83,99.83,99.82,99.82,43800000.0
2008-05-05 03:29:00,99.82,99.83,99.82,99.82,85800000.0
2008-05-05 03:30:00,99.82,99.85,99.82,99.85,67200000.0
2008-05-05 03:31:00,99.85,99.88,99.84,99.88,123000000.0
2008-05-05 03:32:00,99.88,99.89,99.87,99.88,39000000.0
2008-05-05 03:33:00,99.87,99.88,99.87,99.88,46300000.0
2008-05-05 03:34:00,99.87,99.88,99.87,99.88,27600000.0
2008-05-05 03:35:00,99.88,99.9,99.88,99.89,46800000.0
2008-05-05 03:36:00,99.9,99.91,99.86,99.89,145000000.0
2008-05-05 03:37:00,99.88,99.9,99.86,99.9,79900000.0
2008-05-05 03:38:00,99.89,99.9,99.89,99.9,78400000.0
2008-05-05 03:39:00,99.9,99.91,99.9,99.9,66600000.0
2008-05-05 03:40:00,99.9,99.92,99.9,99.91,87900000.0
2008-05-05 03:41:00,99.91,99.92,99.91,99.91,19600000.0
2008-05-05 03:42:00,99.91,99.91,99.88,99.9,59200000.0
2008-05-05 03:43:00,99.89,99.89,99.88,99.89,51400000.0
2008-05-05 03:44:00,99.89,99.89,99.84,99.86,61000000.0
2008-05-05 03:45:00,99.86,99.87,99.85,99.86,135600000.0
2008-05-05 03:46:00,99.86,99.86,99.84,99.86,32000000.0
2008-05-05 03:47:00,99.86,99.87,99.86,99.87,12000000.0
2008-05-05 03:48:00,99.86,99.86,99.85,99.86,44600000.0
2008-05-05 03:49:00,99.85,99.86,99.85,99.85,73000000.0
2008-05-05 03:50:00,99.85,99.85,99.85,99.85,2400000.0
2008-05-05 03:51:00,99.85,99.86,99.85,99.85,54000000.0
2008-05-05 03:52:00,99.85,99.85,99.85,99.85,7200000.0
2008-05-05 03:53:00,99.831,99.836,99.82,99.82,2100000.0
2008-05-05 03:54:00,99.85,99.85,99.85,99.85,21600000.0
2008-05-05 03:55:00,99.84,99.84,99.83,99.83,54400000.0
2008-05-05 03:56:00,99.84,99.85,99.84,99.84,43000000.0
2008-05-05 03:57:00,99.83,99.84,99.83,99.83,23200000.0
2008-05-05 03:58:00,99.84,99.84,99.84,99.84,2400000.0
2008-05-05 03:59:00,99.83,99.83,99.81,99.82,63500000.0
2008-05-05 04:00:00,99.81,99.81,99.8,99.8,20200000.0
2008-05-05 04:01:00,99.8,99.8,99.79,99.8,33300000.0
2008-05-05 04:02:00,99.8,99.8,99.79,99.79,17300000.0
2008-05-05 04:03:00,99.8,99.8,99.79,99.8,44400000.0
2008-05-05 04:04:00,99.73,99.755,99.73,99.737,62000000.0
2008-05-05 04:05:00,99.8,99.8,99.8,99.8,12000000.0
2008-05-05 04:06:00,99.8,99.81,99.8,99.8,37400000.0
2008-05-05 04:07:00,99.8,99.8,99.8,99.8,18200000.0
2008-05-05 04:08:00,99.81,99.81,99.81,99.81,2400000.0
2008-05-05 04:09:00,99.81,99.81,99.8,99.8,18800000.0
2008-05-05 04:10:00,99.742,99.772,99.742,99.761,163400000.0
2008-05-05 04:11:00,99.8,99.8,99.8,99.8,2400000.0
2008-05-05 04:12:00,99.8,99.8,99.79,99.79,13600000.0
2008-05-05 04:13:00,99.78,99.78,99.78,99.78,9200000.0
2008-05-05 04:14:00,99.79,99.79,99.79,99.79,2400000.0
2008-05-05 04:15:00,99.79,99.8,99.79,99.8,9800000.0
2008-05-05 04:16:00,99.81,99.81,99.8,99.81,16400000.0
2008-05-05 04:17:00,99.75,99.771,99.728,99.771,61100000.0
2008-05-05 04:18:00,99.773,99.781,99.761,99.772,179500000.0
2008-05-05 04:19:00,99.759,99.777,99.759,99.777,52900000.0
2008-05-05 04:20:00,99.76,99.775,99.755,99.767,207099999.0
2008-05-05 04:21:00,99.81,99.82,99.81,99.82,29700000.0
2008-05-05 04:22:00,99.815,99.815,99.81,99.815,9300000.0
2008-05-05 04:23:00,99.81,99.825,99.81,99.815,85700000.0
2008-05-05 04:24:00,99.82,99.85,99.82,99.83,130700000.0
2008-05-05 04:25:00,99.83,99.845,99.82,99.82,111200000.0
2008-05-05 04:26:00,99.81,99.81,99.81,99.81,39200000.0
2008-05-05 04:27:00,99.81,99.815,99.81,99.815,6000000.0
2008-05-05 04:28:00,99.815,99.815,99.75,99.77,383300000.0
2008-05-05 04:29:00,99.77,99.81,99.76,99.81,133400000.0
2008-05-05 04:30:00,99.8,99.8,99.79,99.8,70500000.0
2008-05-05 04:31:00,99.8,99.87,99.785,99.86,81800000.0
2008-05-05 04:32:00,99.86,99.86,99.82,99.82,56000000.0
2008-05-05 04:33:00,99.82,99.82,99.82,99.82,900000.0
2008-05-05 04:34:00,99.81,99.81,99.81,99.81,300000.0
2008-05-05 04:35:00,99.81,99.815,99.81,99.81,7500000.0
2008-05-05 04:36:00,99.815,99.835,99.81,99.835,25200000.0
2008-05-05 04:37:00,99.83,99.83,99.825,99.825,2700000.0
2008-05-05 04:38:00,99.835,99.835,99.82,99.825,18600000.0
2008-05-05 04:39:00,99.82,99.825,99.8,99.815,20400000.0
2008-05-05 04:40:00,99.81,99.81,99.79,99.8,64400000.0
2008-05-05 04:41:00,99.8,99.8,99.8,99.8,1200000.0
2008-05-05 04:42:00,99.8,99.8,99.8,99.8,300000.0
2008-05-05 04:43:00,99.785,99.79,99.775,99.785,24400000.0
2008-05-05 04:44:00,99.78,99.79,99.775,99.78,15400000.0
2008-05-05 04:45:00,99.78,99.78,99.78,99.78,6600000.0
2008-05-05 04:46:00,99.77,99.77,99.76,99.76,82300000.0
2008-05-05 04:47:00,99.76,99.785,99.75,99.76,144700000.0
2008-05-05 04:48:00,99.75,99.765,99.745,99.75,73600000.0
2008-05-05 04:49:00,99.75,99.76,99.75,99.76,59200000.0
2008-05-05 04:50:00,99.76,99.78,99.76,99.78,70800000.0
2008-05-05 04:51:00,99.78,99.78,99.78,99.78,35000000.0
2008-05-05 04:52:00,99.78,99.78,99.78,99.78,69200000.0
2008-05-05 04:53:00,99.78,99.81,99.78,99.78,236500000.0
2008-05-05 04:54:00,99.78,99.78,99.75,99.75,130300000.0
2008-05-05 04:55:00,99.75,99.78,99.75,99.76,299100000.0
2008-05-05 04:56:00,99.77,99.77,99.77,99.77,25200000.0
2008-05-05 04:57:00,99.77,99.81,99.77,99.81,42900000.0
2008-05-05 04:58:00,99.81,99.83,99.765,99.78,214000000.0
2008-05-05 04:59:00,99.79,99.83,99.78,99.81,177700000.0
2008-05-05 05:00:00,99.82,99.83,99.8,99.83,158200000.0
2008-05-05 05:01:00,99.83,99.835,99.83,99.835,30200000.0
2008-05-05 05:02:00,99.818,99.828,99.818,99.828,600000.0
2008-05-05 05:03:00,99.835,99.87,99.835,99.855,48700000.0
2008-05-05 05:04:00,99.855,99.865,99.855,99.865,12300000.0
2008-05-05 05:05:00,99.847,99.852,99.837,99.837,47600000.0
2008-05-05 05:06:00,99.86,99.865,99.855,99.865,25200000.0
2008-05-05 05:07:00,99.865,99.865,99.865,99.865,2400000.0
2008-05-05 05:08:00,99.865,99.865,99.865,99.865,2400000.0
2008-05-05 05:09:00,99.875,99.875,99.855,99.855,9100000.0
2008-05-05 05:10:00,99.855,99.855,99.855,99.855,19200000.0
2008-05-05 05:11:00,99.855,99.855,99.855,99.855,2400000.0
2008-05-05 05:12:00,99.855,99.865,99.855,99.865,14400000.0
2008-05-05 05:13:00,99.841,99.847,99.831,99.843,31200000.0
2008-05-05 05:14:00,99.836,99.849,99.836,99.843,12300000.0
2008-05-05 05:15:00,99.875,99.875,99.865,99.875,17800000.0
2008-05-05 05:16:00,99.837,99.854,99.837,99.854,11000000.0
2008-05-05 05:17:00,99.87,99.87,99.865,99.865,5100000.0
2008-05-05 05:18:00,99.865,99.875,99.825,99.84,96800000.0
2008-05-05 05:19:00,99.84,99.865,99.83,99.84,135100000.0
2008-05-05 05:20:00,99.845,99.865,99.845,99.865,7200000.0
2008-05-05 05:21:00,99.86,99.86,99.84,99.845,17000000.0
2008-05-05 05:22:00,99.84,99.845,99.84,99.845,6900000.0
2008-05-05 05:23:00,99.84,99.855,99.84,99.855,7200000.0
2008-05-05 05:24:00,99.865,99.865,99.865,99.865,2400000.0
2008-05-05 05:25:00,99.875,99.875,99.87,99.875,25500000.0
2008-05-05 05:26:00,99.87,99.885,99.865,99.88,58800000.0
2008-05-05 05:27:00,99.885,99.895,99.885,99.895,14400000.0
2008-05-05 05:28:00,99.89,99.895,99.885,99.885,77200000.0
2008-05-05 05:29:00,99.88,99.885,99.865,99.865,58900000.0
2008-05-05 05:30:00,99.875,99.875,99.865,99.865,34300000.0
2008-05-05 05:31:00,99.86,99.86,99.845,99.855,45600000.0
2008-05-05 05:32:00,99.875,99.875,99.83,99.83,58200000.0
2008-05-05 05:33:00,99.83,99.835,99.8,99.825,89300000.0
2008-05-05 05:34:00,99.825,99.845,99.82,99.845,20700000.0
2008-05-05 05:35:00,99.84,99.845,99.82,99.825,47300000.0
2008-05-05 05:36:00,99.82,99.82,99.81,99.815,30900000.0
2008-05-05 05:37:00,99.815,99.835,99.78,99.835,133300000.0
2008-05-05 05:38:00,99.83,99.835,99.815,99.835,66000000.0
2008-05-05 05:39:00,99.84,99.84,99.82,99.82,92300000.0
2008-05-05 05:40:00,99.82,99.845,99.82,99.835,29800000.0
2008-05-05 05:41:00,99.835,99.855,99.82,99.82,107000000.0
2008-05-05 05:42:00,99.82,99.835,99.82,99.835,47500000.0
2008-05-05 05:43:00,99.845,99.845,99.84,99.845,16200000.0
2008-05-05 05:44:00,99.84,99.855,99.84,99.845,25800000.0
2008-05-05 05:45:00,99.85,99.87,99.85,99.85,22800000.0
2008-05-05 05:46:00,99.85,99.85,99.85,99.85,600000.0
2008-05-05 05:47:00,99.855,99.855,99.855,99.855,2400000.0
2008-05-05 05:48:00,99.86,99.865,99.86,99.865,2700000.0
2008-05-05 05:49:00,99.86,99.86,99.855,99.855,10600000.0
2008-05-05 05:50:00,99.86,99.865,99.85,99.85,14100000.0
2008-05-05 05:51:00,99.85,99.865,99.85,99.865,5700000.0
2008-05-05 05:52:00,99.87,99.875,99.855,99.86,35100000.0
2008-05-05 05:53:00,99.85,99.85,99.84,99.845,27100000.0
2008-05-05 05:54:00,99.84,99.84,99.825,99.825,49800000.0
2008-05-05 05:55:00,99.825,99.835,99.785,99.81,103000000.0
2008-05-05 05:56:00,99.8,99.805,99.785,99.805,23200000.0
2008-05-05 05:57:00,99.8,99.805,99.78,99.805,42900000.0
2008-05-05 05:58:00,99.805,99.815,99.805,99.815,12500000.0
2008-05-05 05:59:00,99.82,99.835,99.82,99.825,31400000.0
2008-05-05 06:00:00,99.82,99.825,99.8,99.8,25000000.0
2008-05-05 06:01:00,99.81,99.815,99.81,99.815,36600000.0
2008-05-05 06:02:00,99.815,99.82,99.815,99.82,9800000.0
2008-05-05 06:03:00,99.82,99.82,99.82,99.82,41300000.0
2008-05-05 06:04:00,99.825,99.855,99.825,99.855,71500000.0
2008-05-05 06:05:00,99.85,99.85,99.84,99.84,7200000.0
2008-05-05 06:06:00,99.84,99.84,99.84,99.84,300000.0
2008-05-05 06:07:00,99.845,99.845,99.84,99.84,13800000.0
2008-05-05 06:08:00,99.845,99.845,99.84,99.84,2700000.0
2008-05-05 06:09:00,99.845,99.845,99.84,99.84,6900000.0
2008-05-05 06:10:00,99.835,99.845,99.83,99.83,26400000.0
2008-05-05 06:11:00,99.83,99.855,99.83,99.83,20400000.0
2008-05-05 06:12:00,99.83,99.865,99.83,99.85,48400000.0
2008-05-05 06:13:00,99.855,99.855,99.855,99.855,14400000.0
2008-05-05 06:14:00,99.855,99.865,99.855,99.86,9300000.0
2008-05-05 06:15:00,99.855,99.865,99.855,99.855,13600000.0
2008-05-05 06:16:00,99.855,99.855,99.855,99.855,2400000.0
2008-05-05 06:17:00,99.86,99.865,99.855,99.855,87400000.0
2008-05-05 06:18:00,99.855,99.86,99.855,99.855,49200000.0
2008-05-05 06:19:00,99.865,99.875,99.855,99.865,25600000.0
2008-05-05 06:20:00,99.885,99.895,99.885,99.885,43200000.0
2008-05-05 06:21:00,99.885,99.885,99.86,99.86,47500000.0
2008-05-05 06:22:00,99.865,99.865,99.815,99.82,52100000.0
2008-05-05 06:23:00,99.83,99.84,99.83,99.84,99800000.0
2008-05-05 06:24:00,99.84,99.84,99.83,99.83,65800000.0
2008-05-05 06:25:00,99.835,99.84,99.835,99.84,10800000.0
2008-05-05 06:26:00,99.835,99.84,99.835,99.84,24000000.0
2008-05-05 06:27:00,99.84,99.84,99.84,99.84,67200000.0
2008-05-05 06:28:00,99.84,99.84,99.84,99.84,58800000.0
2008-05-05 06:29:00,99.84,99.85,99.84,99.85,235500000.0
2008-05-05 06:30:00,99.85,99.865,99.84,99.86,272100000.0
2008-05-05 06:31:00,99.86,99.865,99.86,99.865,39400000.0
2008-05-05 06:32:00,99.865,99.885,99.86,99.885,111700000.0
2008-05-05 06:33:00,99.91,99.915,99.87,99.885,49500000.0
2008-05-05 06:34:00,99.88,99.88,99.88,99.88,900000.0
2008-05-05 06:35:00,99.88,99.885,99.88,99.885,5100000.0
2008-05-05 06:36:00,99.88,99.88,99.845,99.86,66000000.0
2008-05-05 06:37:00,99.86,99.865,99.845,99.865,106300000.0
2008-05-05 06:38:00,99.86,99.86,99.845,99.845,47000000.0
2008-05-05 06:39:00,99.845,99.855,99.835,99.835,34000000.0
2008-05-05 06:40:00,99.835,99.835,99.82,99.825,77400000.0
2008-05-05 06:41:00,99.835,99.835,99.83,99.83,35300000.0
2008-05-05 06:42:00,99.82,99.82,99.81,99.81,12300000.0
2008-05-05 06:43:00,99.815,99.82,99.81,99.82,9900000.0
2008-05-05 06:44:00,99.81,99.82,99.81,99.82,23000000.0
2008-05-05 06:45:00,99.82,99.82,99.82,99.82,3600000.0
2008-05-05 06:46:00,99.82,99.82,99.805,99.81,37800000.0
2008-05-05 06:47:00,99.81,99.81,99.81,99.81,2400000.0
2008-05-05 06:48:00,99.81,99.81,99.78,99.78,95700000.0
2008-05-05 06:49:00,99.78,99.82,99.775,99.82,20300000.0
2008-05-05 06:50:00,99.825,99.845,99.82,99.825,69800000.0
2008-05-05 06:51:00,99.825,99.845,99.82,99.825,51000000.0
2008-05-05 06:52:00,99.82,99.825,99.82,99.82,41000000.0
2008-05-05 06:53:00,99.81,99.82,99.81,99.82,6300000.0
2008-05-05 06:54:00,99.82,99.82,99.81,99.81,5700000.0
2008-05-05 06:55:00,99.805,99.805,99.75,99.77,117000000.0
2008-05-05 06:56:00,99.76,99.765,99.73,99.765,193400000.0
2008-05-05 06:57:00,99.76,99.765,99.75,99.765,29300000.0
2008-05-05 06:58:00,99.765,99.765,99.765,99.765,7200000.0
2008-05-05 06:59:00,99.765,99.765,99.75,99.75,56100000.0
2008-05-05 07:00:00,99.755,99.77,99.755,99.77,50300000.0
2008-05-05 07:01:00,99.77,99.77,99.77,99.77,35900000.0
2008-05-05 07:02:00,99.747,99.768,99.746,99.768,12200000.0
2008-05-05 07:03:00,99.78,99.8,99.76,99.77,89800000.0
2008-05-05 07:04:00,99.775,99.785,99.755,99.78,167200000.0
2008-05-05 07:05:00,99.78,99.78,99.75,99.75,179600000.0
2008-05-05 07:06:00,99.75,99.75,99.74,99.745,158900002.0
2008-05-05 07:07:00,99.75,99.75,99.75,99.75,63600000.0
2008-05-05 07:08:00,99.75,99.76,99.75,99.75,234800000.0
2008-05-05 07:09:00,99.75,99.75,99.75,99.75,124100001.0
2008-05-05 07:10:00,99.75,99.8,99.75,99.78,87800000.0
2008-05-05 07:11:00,99.78,99.78,99.76,99.77,77000000.0
2008-05-05 07:12:00,99.77,99.77,99.75,99.76,205600001.0
2008-05-05 07:13:00,99.76,99.785,99.75,99.76,153400000.0
2008-05-05 07:14:00,99.75,99.75,99.74,99.74,189400000.0
2008-05-05 07:15:00,99.74,99.79,99.735,99.77,106100000.0
2008-05-05 07:16:00,99.77,99.77,99.76,99.77,301500000.0
2008-05-05 07:17:00,99.77,99.795,99.77,99.795,119100000.0
2008-05-05 07:18:00,99.79,99.805,99.77,99.805,38600000.0
2008-05-05 07:19:00,99.81,99.815,99.8,99.805,57800000.0
2008-05-05 07:20:00,99.8,99.81,99.775,99.81,152200000.0
2008-05-05 07:21:00,99.81,99.85,99.74,99.75,416900000.0
2008-05-05 07:22:00,99.75,99.77,99.75,99.77,65400000.0
2008-05-05 07:23:00,99.77,99.77,99.745,99.745,59300000.0
2008-05-05 07:24:00,99.745,99.75,99.735,99.745,38500000.0
2008-05-05 07:25:00,99.745,99.745,99.705,99.715,75400000.0
2008-05-05 07:26:00,99.715,99.725,99.66,99.705,185400000.0
2008-05-05 07:27:00,99.7,99.7,99.67,99.685,67700000.0
2008-05-05 07:28:00,99.675,99.72,99.665,99.72,92100000.0
2008-05-05 07:29:00,99.72,99.755,99.72,99.755,25800000.0
2008-05-05 07:30:00,99.755,99.76,99.715,99.715,14100000.0
2008-05-05 07:31:00,99.725,99.725,99.705,99.72,73600000.0
2008-05-05 07:32:00,99.707,99.711,99.693,99.709,35400000.0
2008-05-05 07:33:00,99.72,99.725,99.715,99.72,35600000.0
2008-05-05 07:34:00,99.715,99.715,99.705,99.705,28700000.0
2008-05-05 07:35:00,99.71,99.73,99.695,99.7,66900000.0
2008-05-05 07:36:00,99.69,99.71,99.69,99.71,29000000.0
2008-05-05 07:37:00,99.71,99.72,99.71,99.72,38400000.0
2008-05-05 07:38:00,99.72,99.78,99.72,99.77,134600000.0
2008-05-05 07:39:00,99.785,99.79,99.76,99.76,43000000.0
2008-05-05 07:40:00,99.76,99.79,99.75,99.75,52500000.0
2008-05-05 07:41:00,99.755,99.8,99.745,99.76,59600000.0
2008-05-05 07:42:00,99.755,99.755,99.75,99.755,10300000.0
2008-05-05 07:43:00,99.76,99.77,99.755,99.77,17900000.0
2008-05-05 07:44:00,99.77,99.77,99.77,99.77,1300000.0
2008-05-05 07:45:00,99.77,99.77,99.75,99.755,13000000.0
2008-05-05 07:46:00,99.755,99.755,99.745,99.75,39800000.0
2008-05-05 07:47:00,99.75,99.755,99.75,99.755,700000.0
2008-05-05 07:48:00,99.75,99.76,99.75,99.76,6200000.0
2008-05-05 07:49:00,99.76,99.775,99.76,99.775,1600000.0
2008-05-05 07:50:00,99.77,99.77,99.755,99.755,28000000.0
2008-05-05 07:51:00,99.76,99.765,99.75,99.75,76000000.0
2008-05-05 07:52:00,99.75,99.775,99.75,99.775,13600000.0
2008-05-05 07:53:00,99.77,99.795,99.765,99.785,42500000.0
2008-05-05 07:54:00,99.785,99.79,99.745,99.76,64000000.0
2008-05-05 07:55:00,99.765,99.765,99.695,99.72,99600000.0
2008-05-05 07:56:00,99.725,99.735,99.695,99.735,108600000.0
2008-05-05 07:57:00,99.735,99.75,99.71,99.745,56000000.0
2008-05-05 07:58:00,99.745,99.745,99.715,99.735,20600000.0
2008-05-05 07:59:00,99.73,99.73,99.72,99.725,20700000.0
2008-05-05 08:00:00,99.725,99.745,99.705,99.745,38800000.0
2008-05-05 08:01:00,99.745,99.78,99.735,99.78,17700000.0
2008-05-05 08:02:00,99.775,99.79,99.72,99.75,31500000.0
2008-05-05 08:03:00,99.755,99.81,99.745,99.795,26200000.0
2008-05-05 08:04:00,99.795,99.795,99.78,99.79,18900000.0
2008-05-05 08:05:00,99.785,99.785,99.755,99.755,9400000.0
2008-05-05 08:06:00,99.76,99.775,99.755,99.76,5300000.0
2008-05-05 08:07:00,99.76,99.8,99.76,99.785,18400000.0
2008-05-05 08:08:00,99.785,99.81,99.785,99.805,12900000.0
2008-05-05 08:09:00,99.805,99.805,99.79,99.79,8900000.0
2008-05-05 08:10:00,99.79,99.8,99.79,99.8,8000000.0
2008-05-05 08:11:00,99.795,99.805,99.77,99.795,18500000.0
2008-05-05 08:12:00,99.8,99.815,99.795,99.815,27100000.0
2008-05-05 08:13:00,99.81,99.845,99.805,99.835,23900000.0
2008-05-05 08:14:00,99.83,99.865,99.8,99.84,56900000.0
2008-05-05 08:15:00,99.835,99.895,99.83,99.87,27500000.0
2008-05-05 08:16:00,99.86,99.88,99.84,99.875,23400000.0
2008-05-05 08:17:00,99.885,99.885,99.845,99.855,29200000.0
2008-05-05 08:18:00,99.85,99.875,99.845,99.855,8900000.0
2008-05-05 08:19:00,99.88,99.885,99.865,99.875,26200000.0
2008-05-05 08:20:00,99.875,99.88,99.86,99.875,35700000.0
2008-05-05 08:21:00,99.87,99.875,99.84,99.855,36800000.0
2008-05-05 08:22:00,99.855,99.855,99.845,99.85,20400000.0
2008-05-05 08:23:00,99.85,99.865,99.825,99.83,30100000.0
2008-05-05 08:24:00,99.835,99.835,99.825,99.835,27900000.0
2008-05-05 08:25:00,99.835,99.855,99.835,99.84,28900000.0
2008-05-05 08:26:00,99.845,99.845,99.82,99.84,19100000.0
2008-05-05 08:27:00,99.84,99.84,99.8,99.84,15300000.0
2008-05-05 08:28:00,99.84,99.855,99.84,99.855,25200000.0
2008-05-05 08:29:00,99.86,99.86,99.84,99.84,3800000.0
2008-05-05 08:30:00,99.84,99.845,99.84,99.84,4500000.0
2008-05-05 08:31:00,99.84,99.85,99.84,99.85,9800000.0
2008-05-05 08:32:00,99.845,99.87,99.845,99.845,7600000.0
2008-05-05 08:33:00,99.84,99.845,99.84,99.84,8200000.0
2008-05-05 08:34:00,99.84,99.855,99.84,99.84,22500000.0
2008-05-05 08:35:00,99.845,99.845,99.82,99.825,10600000.0
2008-05-05 08:36:00,99.82,99.83,99.81,99.83,9200000.0
2008-05-05 08:37:00,99.82,99.84,99.82,99.83,9600000.0
2008-05-05 08:38:00,99.825,99.865,99.82,99.825,18700000.0
2008-05-05 08:39:00,99.825,99.825,99.81,99.81,6000000.0
2008-05-05 08:40:00,99.81,99.84,99.8,99.835,16500000.0
2008-05-05 08:41:00,99.83,99.845,99.825,99.835,6300000.0
2008-05-05 08:42:00,99.83,99.835,99.81,99.825,7700000.0
2008-05-05 08:43:00,99.83,99.84,99.83,99.835,6300000.0
2008-05-05 08:44:00,99.83,99.86,99.83,99.86,3800000.0
2008-05-05 08:45:00,99.875,99.88,99.86,99.86,11100000.0
2008-05-05 08:46:00,99.86,99.865,99.845,99.86,11000000.0
2008-05-05 08:47:00,99.86,99.9,99.855,99.88,20900000.0
2008-05-05 08:48:00,99.88,99.89,99.87,99.875,26500000.0
2008-05-05 08:49:00,99.875,99.895,99.875,99.885,7100000.0
2008-05-05 08:50:00,99.88,99.9,99.875,99.9,17300000.0
2008-05-05 08:51:00,99.89,99.89,99.87,99.88,2500000.0
2008-05-05 08:52:00,99.88,99.88,99.875,99.88,2500000.0
2008-05-05 08:53:00,99.88,99.9,99.88,99.89,5300000.0
2008-05-05 08:54:00,99.89,99.9,99.86,99.88,29800000.0
2008-05-05 08:55:00,99.885,99.9,99.875,99.895,15200000.0
2008-05-05 08:56:00,99.9,99.91,99.895,99.91,7900000.0
2008-05-05 08:57:00,99.915,99.93,99.91,99.93,4800000.0
2008-05-05 08:58:00,99.93,99.93,99.91,99.92,5500000.0
2008-05-05 08:59:00,99.92,99.93,99.91,99.915,8000000.0
2008-05-05 09:00:00,99.91,99.935,99.91,99.915,109800000.0
2008-05-05 09:01:00,99.915,99.94,99.91,99.94,60500000.0
2008-05-05 09:02:00,99.94,99.945,99.93,99.93,4800000.0
2008-05-05 09:03:00,99.93,99.94,99.92,99.93,14700000.0
2008-05-05 09:04:00,99.93,99.935,99.91,99.92,17300000.0
2008-05-05 09:05:00,99.92,99.93,99.92,99.92,11100000.0
2008-05-05 09:06:00,99.92,99.925,99.91,99.91,3900000.0
2008-05-05 09:07:00,99.915,99.92,99.91,99.92,1900000.0
2008-05-05 09:08:00,99.92,99.92,99.89,99.9,12700000.0
2008-05-05 09:09:00,99.9,99.91,99.89,99.9,6000000.0
2008-05-05 09:10:00,99.9,99.91,99.89,99.9,13500000.0
2008-05-05 09:11:00,99.9,99.935,99.89,99.92,24600000.0
2008-05-05 09:12:00,99.92,99.925,99.9,99.9,8900000.0
2008-05-05 09:13:00,99.905,99.925,99.905,99.92,8500000.0
2008-05-05 09:14:00,99.925,99.925,99.9,99.91,8800000.0
2008-05-05 09:15:00,99.915,99.92,99.905,99.92,22200000.0
2008-05-05 09:16:00,99.92,99.93,99.92,99.92,5100000.0
2008-05-05 09:17:00,99.925,99.985,99.925,99.975,13000000.0
2008-05-05 09:18:00,99.97,99.97,99.93,99.95,19400000.0
2008-05-05 09:19:00,99.95,99.975,99.94,99.975,11100000.0
2008-05-05 09:20:00,99.98,99.995,99.965,99.97,14000000.0
2008-05-05 09:21:00,99.975,99.98,99.96,99.97,14700000.0
2008-05-05 09:22:00,99.97,99.98,99.96,99.97,17500000.0
2008-05-05 09:23:00,99.97,99.97,99.96,99.96,17300000.0
2008-05-05 09:24:00,99.965,99.98,99.94,99.945,32400000.0
2008-05-05 09:25:00,99.95,99.97,99.915,99.96,29100000.0
2008-05-05 09:26:00,99.965,99.97,99.9,99.94,34200000.0
2008-05-05 09:27:00,99.935,99.945,99.915,99.93,20300000.0
2008-05-05 09:28:00,99.935,99.945,99.925,99.935,30200000.0
2008-05-05 09:29:00,99.93,99.945,99.92,99.935,20000000.0
2008-05-05 09:30:00,99.93,99.94,99.92,99.935,73600000.0
2008-05-05 09:31:00,99.94,99.97,99.93,99.94,33500000.0
2008-05-05 09:32:00,99.94,99.95,99.905,99.92,18200000.0
2008-05-05 09:33:00,99.925,99.95,99.925,99.935,18400000.0
2008-05-05 09:34:00,99.94,99.95,99.92,99.93,19900000.0
2008-05-05 09:35:00,99.935,99.95,99.92,99.93,22500000.0
2008-05-05 09:36:00,99.935,99.965,99.925,99.96,8300000.0
2008-05-05 09:37:00,99.96,99.97,99.92,99.94,24200000.0
2008-05-05 09:38:00,99.945,99.96,99.93,99.94,29000000.0
2008-05-05 09:39:00,99.94,99.96,99.94,99.95,9900000.0
2008-05-05 09:40:00,99.95,99.96,99.95,99.95,11800000.0
2008-05-05 09:41:00,99.955,99.96,99.94,99.95,15400000.0
2008-05-05 09:42:00,99.95,99.955,99.94,99.955,6100000.0
2008-05-05 09:43:00,99.95,99.96,99.94,99.96,6900000.0
2008-05-05 09:44:00,99.96,99.96,99.94,99.94,4600000.0
2008-05-05 09:45:00,99.945,99.96,99.94,99.96,4500000.0
2008-05-05 09:46:00,99.96,99.96,99.915,99.92,15300000.0
2008-05-05 09:47:00,99.92,99.925,99.91,99.91,10700000.0
2008-05-05 09:48:00,99.91,99.92,99.9,99.92,18400000.0
2008-05-05 09:49:00,99.92,99.955,99.91,99.92,21600000.0
2008-05-05 09:50:00,99.925,99.93,99.91,99.91,11800000.0
2008-05-05 09:51:00,99.915,99.935,99.88,99.91,25400000.0
2008-05-05 09:52:00,99.91,99.93,99.91,99.91,41800000.0
2008-05-05 09:53:00,99.905,99.91,99.88,99.89,21200000.0
2008-05-05 09:54:00,99.88,99.895,99.88,99.89,13700000.0
2008-05-05 09:55:00,99.89,99.9,99.87,99.89,19400000.0
2008-05-05 09:56:00,99.89,99.91,99.88,99.9,12600000.0
2008-05-05 09:57:00,99.91,99.91,99.9,99.9,8400000.0
2008-05-05 09:58:00,99.9,99.91,99.89,99.89,8200000.0
2008-05-05 09:59:00,99.89,99.91,99.89,99.91,7200000.0
2008-05-05 10:00:00,99.9,99.91,99.9,99.9,4600000.0
2008-05-05 10:01:00,99.9,99.91,99.89,99.89,9100000.0
2008-05-05 10:02:00,99.89,99.89,99.85,99.855,36800000.0
2008-05-05 10:03:00,99.85,99.875,99.84,99.855,56600000.0
2008-05-05 10:04:00,99.86,99.88,99.85,99.87,62600000.0
2008-05-05 10:05:00,99.87,99.87,99.86,99.86,12300000.0
2008-05-05 10:06:00,99.865,99.9,99.865,99.9,16200000.0
2008-05-05 10:07:00,99.9,99.94,99.9,99.94,8600000.0
2008-05-05 10:08:00,99.94,99.94,99.92,99.92,7800000.0
2008-05-05 10:09:00,99.92,99.92,99.89,99.89,7700000.0
2008-05-05 10:10:00,99.89,99.945,99.89,99.94,24400000.0
2008-05-05 10:11:00,99.94,99.96,99.92,99.96,24800000.0
2008-05-05 10:12:00,99.955,99.965,99.93,99.945,68300000.0
2008-05-05 10:13:00,99.94,99.95,99.925,99.94,61000000.0
2008-05-05 10:14:00,99.94,99.96,99.93,99.94,22000000.0
2008-05-05 10:15:00,99.93,99.95,99.92,99.94,19400000.0
2008-05-05 10:16:00,99.94,99.95,99.91,99.91,18100000.0
2008-05-05 10:17:00,99.91,99.93,99.91,99.92,17000000.0
2008-05-05 10:18:00,99.92,99.94,99.92,99.94,13900000.0
2008-05-05 10:19:00,99.94,99.945,99.92,99.945,38200000.0
2008-05-05 10:20:00,99.94,99.95,99.93,99.93,21200000.0
2008-05-05 10:21:00,99.935,99.945,99.93,99.93,8400000.0
2008-05-05 10:22:00,99.935,99.945,99.915,99.94,41300000.0
2008-05-05 10:23:00,99.94,99.945,99.93,99.94,15100000.0
2008-05-05 10:24:00,99.945,99.95,99.93,99.945,12700000.0
2008-05-05 10:25:00,99.94,99.955,99.94,99.95,12300000.0
2008-05-05 10:26:00,99.95,99.95,99.92,99.945,12200000.0
2008-05-05 10:27:00,99.95,99.955,99.93,99.93,19100000.0
2008-05-05 10:28:00,99.935,99.96,99.93,99.94,23000000.0
2008-05-05 10:29:00,99.945,99.965,99.945,99.96,9300000.0
2008-05-05 10:30:00,99.96,99.96,99.945,99.96,8900000.0
2008-05-05 10:31:00,99.96,99.96,99.94,99.94,5300000.0
2008-05-05 10:32:00,99.94,99.96,99.93,99.96,17100000.0
2008-05-05 10:33:00,99.96,99.97,99.94,99.96,11500000.0
2008-05-05 10:34:00,99.965,99.985,99.955,99.98,16900000.0
2008-05-05 10:35:00,99.98,99.985,99.97,99.97,13000000.0
2008-05-05 10:36:00,99.975,99.975,99.95,99.96,13800000.0
2008-05-05 10:37:00,99.96,99.985,99.94,99.985,18500000.0
2008-05-05 10:38:00,99.98,100.01,99.98,100.01,8900000.0
2008-05-05 10:39:00,100.01,100.01,99.99,100.0,8600000.0
2008-05-05 10:40:00,100.005,100.01,99.99,100.0,7200000.0
2008-05-05 10:41:00,100.0,100.0,99.96,99.99,9300000.0
2008-05-05 10:42:00,99.99,99.99,99.97,99.97,9900000.0
2008-05-05 10:43:00,99.97,99.98,99.955,99.98,35900000.0
2008-05-05 10:44:00,99.98,100.0,99.98,100.0,2500000.0
2008-05-05 10:45:00,100.0,100.01,100.0,100.01,4700000.0
2008-05-05 10:46:00,100.02,100.04,100.01,100.02,25900000.0
2008-05-05 10:47:00,100.02,100.05,100.02,100.02,26900000.0
2008-05-05 10:48:00,100.02,100.04,100.01,100.03,20100000.0
2008-05-05 10:49:00,100.03,100.04,100.01,100.01,12700000.0
2008-05-05 10:50:00,100.01,100.01,100.0,100.0,8800000.0
2008-05-05 10:51:00,100.005,100.02,100.005,100.01,6900000.0
2008-05-05 10:52:00,100.01,100.01,100.005,100.01,6200000.0
2008-05-05 10:53:00,100.01,100.02,100.005,100.015,8600000.0
2008-05-05 10:54:00,100.015,100.02,100.005,100.015,4300000.0
2008-05-05 10:55:00,100.02,100.02,100.01,100.02,9800000.0
2008-05-05 10:56:00,100.02,100.02,100.01,100.02,6000000.0
2008-05-05 10:57:00,100.02,100.03,99.995,100.01,19300000.0
2008-05-05 10:58:00,100.01,100.015,99.99,99.99,33500000.0
2008-05-05 10:59:00,99.99,100.0,99.99,99.99,13100000.0
2008-05-05 11:00:00,99.99,100.0,99.99,100.0,8800000.0
2008-05-05 11:01:00,100.0,100.0,99.99,99.99,8700000.0
2008-05-05 11:02:00,99.99,100.015,99.99,100.01,9500000.0
2008-05-05 11:03:00,100.01,100.01,99.995,100.0,12300000.0
2008-05-05 11:04:00,100.0,100.02,99.985,100.0,19200000.0
2008-05-05 11:05:00,100.0,100.01,100.0,100.01,8200000.0
2008-05-05 11:06:00,100.01,100.03,100.01,100.03,1100000.0
2008-05-05 11:07:00,100.03,100.03,100.015,100.015,7200000.0
2008-05-05 11:08:00,100.02,100.03,100.015,100.02,7800000.0
2008-05-05 11:09:00,100.025,100.025,100.015,100.025,10500000.0
2008-05-05 11:10:00,100.02,100.025,100.01,100.01,13700000.0
2008-05-05 11:11:00,100.01,100.015,100.0,100.0,4800000.0
2008-05-05 11:12:00,100.0,100.0,100.0,100.0,4600000.0
2008-05-05 11:13:00,100.0,100.0,99.98,99.99,4500000.0
2008-05-05 11:14:00,99.99,100.01,99.98,100.01,16600000.0
2008-05-05 11:15:00,100.015,100.03,100.01,100.02,9000000.0
2008-05-05 11:16:00,100.025,100.05,100.02,100.03,13500000.0
2008-05-05 11:17:00,100.03,100.06,100.02,100.025,34300000.0
2008-05-05 11:18:00,100.04,100.045,100.015,100.025,15800000.0
2008-05-05 11:19:00,100.02,100.045,100.02,100.025,37200000.0
2008-05-05 11:20:00,100.035,100.04,100.015,100.025,17300000.0
2008-05-05 11:21:00,100.02,100.02,99.99,99.995,30200000.0
2008-05-05 11:22:00,99.995,100.0,99.985,99.985,5900000.0
2008-05-05 11:23:00,99.99,99.99,99.96,99.985,38400000.0
2008-05-05 11:24:00,99.98,99.98,99.965,99.965,29800000.0
2008-05-05 11:25:00,99.965,99.97,99.955,99.96,13500000.0
2008-05-05 11:26:00,99.955,99.965,99.945,99.955,17500000.0
2008-05-05 11:27:00,99.945,99.965,99.93,99.96,34200000.0
2008-05-05 11:28:00,99.96,99.975,99.955,99.975,7900000.0
2008-05-05 11:29:00,99.98,99.995,99.965,99.965,18300000.0
2008-05-05 11:30:00,99.965,99.985,99.965,99.975,14200000.0
2008-05-05 11:31:00,99.975,99.975,99.975,99.975,1900000.0
2008-05-05 11:32:00,99.975,99.98,99.975,99.975,8900000.0
2008-05-05 11:33:00,99.975,99.985,99.975,99.985,14500000.0
2008-05-05 11:34:00,99.985,99.995,99.97,99.99,59000000.0
2008-05-05 11:35:00,99.985,99.995,99.97,99.975,33200000.0
2008-05-05 11:36:00,99.98,99.99,99.975,99.985,16400000.0
2008-05-05 11:37:00,99.985,99.99,99.97,99.985,22700000.0
2008-05-05 11:38:00,99.995,99.995,99.995,99.995,6800000.0
2008-05-05 11:39:00,99.995,99.995,99.965,99.985,21400000.0
2008-05-05 11:40:00,99.985,99.99,99.965,99.975,31500000.0
2008-05-05 11:41:00,99.975,99.985,99.965,99.985,36400000.0
2008-05-05 11:42:00,99.985,99.985,99.965,99.975,51800000.0
2008-05-05 11:43:00,99.975,99.995,99.975,99.985,29700000.0
2008-05-05 11:44:00,99.985,99.985,99.985,99.985,8700000.0
2008-05-05 11:45:00,99.985,99.985,99.965,99.975,11300000.0
2008-05-05 11:46:00,99.975,99.975,99.94,99.95,62200000.0
2008-05-05 11:47:00,99.955,99.96,99.945,99.96,11900000.0
2008-05-05 11:48:00,99.955,99.96,99.925,99.94,48700000.0
2008-05-05 11:49:00,99.935,99.945,99.915,99.93,18000000.0
2008-05-05 11:50:00,99.925,99.945,99.915,99.925,35400000.0
2008-05-05 11:51:00,99.925,99.925,99.895,99.905,28500000.0
2008-05-05 11:52:00,99.905,99.905,99.885,99.905,23500000.0
2008-05-05 11:53:00,99.91,99.925,99.905,99.925,7300000.0
2008-05-05 11:54:00,99.93,99.94,99.93,99.935,4200000.0
2008-05-05 11:55:00,99.935,99.935,99.925,99.93,9400000.0
2008-05-05 11:56:00,99.935,99.935,99.925,99.935,9500000.0
2008-05-05 11:57:00,99.935,99.935,99.855,99.855,229000000.0
2008-05-05 11:58:00,99.865,99.89,99.835,99.835,67600000.0
2008-05-05 11:59:00,99.835,99.875,99.835,99.855,31800000.0
2008-05-05 12:00:00,99.855,99.865,99.835,99.835,67700000.0
2008-05-05 12:01:00,99.835,99.845,99.835,99.835,31700000.0
2008-05-05 12:02:00,99.84,99.845,99.825,99.835,40400000.0
2008-05-05 12:03:00,99.835,99.845,99.825,99.825,32500000.0
2008-05-05 12:04:00,99.825,99.845,99.815,99.84,36900000.0
2008-05-05 12:05:00,99.835,99.845,99.835,99.845,8500000.0
2008-05-05 12:06:00,99.845,99.865,99.845,99.855,65400000.0
2008-05-05 12:07:00,99.865,99.875,99.84,99.86,25600000.0
2008-05-05 12:08:00,99.855,99.86,99.85,99.86,2100000.0
2008-05-05 12:09:00,99.86,99.875,99.855,99.86,13300000.0
2008-05-05 12:10:00,99.86,99.86,99.855,99.86,2800000.0
2008-05-05 12:11:00,99.87,99.875,99.87,99.875,2400000.0
2008-05-05 12:12:00,99.875,99.875,99.855,99.86,7400000.0
2008-05-05 12:13:00,99.855,99.865,99.85,99.85,5100000.0
2008-05-05 12:14:00,99.86,99.865,99.855,99.865,4900000.0
2008-05-05 12:15:00,99.875,99.885,99.855,99.865,44100000.0
2008-05-05 12:16:00,99.865,99.875,99.865,99.875,20000000.0
2008-05-05 12:17:00,99.87,99.875,99.87,99.87,2700000.0
2008-05-05 12:18:00,99.865,99.875,99.855,99.865,10400000.0
2008-05-05 12:19:00,99.87,99.87,99.845,99.855,26800000.0
2008-05-05 12:20:00,99.85,99.875,99.845,99.87,8500000.0
2008-05-05 12:21:00,99.865,99.885,99.865,99.875,17900000.0
2008-05-05 12:22:00,99.88,99.88,99.875,99.88,2500000.0
2008-05-05 12:23:00,99.875,99.875,99.865,99.865,16600000.0
2008-05-05 12:24:00,99.865,99.865,99.855,99.86,38300000.0
2008-05-05 12:25:00,99.855,99.86,99.84,99.85,5900000.0
2008-05-05 12:26:00,99.855,99.855,99.845,99.85,3800000.0
2008-05-05 12:27:00,99.845,99.845,99.84,99.84,2900000.0
2008-05-05 12:28:00,99.845,99.875,99.845,99.845,20700000.0
2008-05-05 12:29:00,99.845,99.855,99.845,99.855,10300000.0
2008-05-05 12:30:00,99.855,99.875,99.85,99.865,22000000.0
2008-05-05 12:31:00,99.87,99.875,99.865,99.875,34600000.0
2008-05-05 12:32:00,99.875,99.89,99.865,99.885,57200000.0
2008-05-05 12:33:00,99.895,99.915,99.885,99.915,7900000.0
2008-05-05 12:34:00,99.915,99.92,99.905,99.915,37600000.0
2008-05-05 12:35:00,99.915,99.92,99.895,99.905,13500000.0
2008-05-05 12:36:00,99.91,99.93,99.91,99.92,15200000.0
2008-05-05 12:37:00,99.93,99.93,99.915,99.915,2600000.0
2008-05-05 12:38:00,99.91,99.915,99.895,99.905,9100000.0
2008-05-05 12:39:00,99.905,99.905,99.895,99.895,17500000.0
2008-05-05 12:40:00,99.895,99.895,99.875,99.895,22800000.0
2008-05-05 12:41:00,99.895,99.895,99.815,99.815,174900000.0
2008-05-05 12:42:00,99.835,99.85,99.805,99.85,133900000.0
2008-05-05 12:43:00,99.845,99.86,99.82,99.82,47300000.0
2008-05-05 12:44:00,99.825,99.845,99.82,99.84,13800000.0
2008-05-05 12:45:00,99.835,99.835,99.805,99.815,98099999.0
2008-05-05 12:46:00,99.82,99.83,99.815,99.83,32100000.0
2008-05-05 12:47:00,99.825,99.85,99.825,99.85,1400000.0
2008-05-05 12:48:00,99.845,99.85,99.815,99.815,18300000.0
2008-05-05 12:49:00,99.82,99.83,99.81,99.815,24200000.0
2008-05-05 12:50:00,99.815,99.82,99.81,99.82,21100000.0
2008-05-05 12:51:00,99.815,99.835,99.815,99.83,5300000.0
2008-05-05 12:52:00,99.83,99.845,99.83,99.835,25900000.0
2008-05-05 12:53:00,99.83,99.835,99.805,99.82,40200000.0
2008-05-05 12:54:00,99.815,99.82,99.795,99.82,37800000.0
2008-05-05 12:55:00,99.82,99.825,99.805,99.82,27300000.0
2008-05-05 12:56:00,99.815,99.835,99.815,99.835,15200000.0
2008-05-05 12:57:00,99.835,99.875,99.835,99.86,55800000.0
2008-05-05 12:58:00,99.865,99.885,99.825,99.84,61700000.0
2008-05-05 12:59:00,99.835,99.855,99.825,99.825,63400000.0
2008-05-05 13:00:00,99.825,99.825,99.815,99.815,58500000.0
2008-05-05 13:01:00,99.815,99.82,99.815,99.815,17500000.0
2008-05-05 13:02:00,99.825,99.825,99.825,99.825,34800000.0
2008-05-05 13:03:00,99.83,99.835,99.825,99.825,16700000.0
2008-05-05 13:04:00,99.825,99.835,99.825,99.825,19100000.0
2008-05-05 13:05:00,99.825,99.825,99.785,99.795,98000000.0
2008-05-05 13:06:00,99.795,99.815,99.795,99.8,58500000.0
2008-05-05 13:07:00,99.795,99.815,99.795,99.805,23200000.0
2008-05-05 13:08:00,99.8,99.805,99.725,99.745,54400000.0
2008-05-05 13:09:00,99.75,99.76,99.725,99.725,82800000.0
2008-05-05 13:10:00,99.73,99.755,99.725,99.745,29100000.0
2008-05-05 13:11:00,99.755,99.785,99.75,99.785,11600000.0
2008-05-05 13:12:00,99.78,99.795,99.77,99.78,30800000.0
2008-05-05 13:13:00,99.78,99.785,99.745,99.745,120800000.0
2008-05-05 13:14:00,99.75,99.76,99.74,99.75,45900000.0
2008-05-05 13:15:00,99.755,99.8,99.745,99.785,80700000.0
2008-05-05 13:16:00,99.785,99.81,99.775,99.785,84100000.0
2008-05-05 13:17:00,99.78,99.795,99.775,99.79,21600000.0
2008-05-05 13:18:00,99.785,99.8,99.78,99.785,10300000.0
2008-05-05 13:19:00,99.78,99.785,99.77,99.785,22400000.0
2008-05-05 13:20:00,99.78,99.785,99.77,99.78,24500000.0
2008-05-05 13:21:00,99.785,99.785,99.705,99.715,74800000.0
2008-05-05 13:22:00,99.73,99.745,99.705,99.725,38400000.0
2008-05-05 13:23:00,99.73,99.755,99.725,99.73,27300000.0
2008-05-05 13:24:00,99.735,99.745,99.73,99.735,21700000.0
2008-05-05 13:25:00,99.74,99.76,99.74,99.75,17300000.0
2008-05-05 13:26:00,99.745,99.765,99.745,99.755,28900000.0
2008-05-05 13:27:00,99.76,99.765,99.75,99.76,22200000.0
2008-05-05 13:28:00,99.755,99.76,99.745,99.755,12900000.0
2008-05-05 13:29:00,99.75,99.775,99.72,99.74,76400000.0
2008-05-05 13:30:00,99.74,99.755,99.735,99.735,22500000.0
2008-05-05 13:31:00,99.735,99.74,99.695,99.71,38200000.0
2008-05-05 13:32:00,99.71,99.72,99.675,99.675,56100000.0
2008-05-05 13:33:00,99.685,99.695,99.665,99.675,98600000.0
2008-05-05 13:34:00,99.675,99.695,99.67,99.685,90600000.0
2008-05-05 13:35:00,99.68,99.705,99.665,99.705,67600000.0
2008-05-05 13:36:00,99.7,99.725,99.69,99.695,38900000.0
2008-05-05 13:37:00,99.685,99.715,99.685,99.705,44200000.0
2008-05-05 13:38:00,99.705,99.715,99.7,99.715,10500000.0
2008-05-05 13:39:00,99.705,99.715,99.695,99.705,22300000.0
2008-05-05 13:40:00,99.705,99.755,99.705,99.745,27900000.0
2008-05-05 13:41:00,99.755,99.765,99.755,99.755,28700000.0
2008-05-05 13:42:00,99.755,99.765,99.755,99.765,16800000.0
2008-05-05 13:43:00,99.76,99.775,99.745,99.77,48500000.0
2008-05-05 13:44:00,99.775,99.795,99.77,99.785,16000000.0
2008-05-05 13:45:00,99.785,99.785,99.77,99.77,39100000.0
2008-05-05 13:46:00,99.77,99.79,99.77,99.78,59900000.0
2008-05-05 13:47:00,99.78,99.79,99.77,99.78,31900000.0
2008-05-05 13:48:00,99.785,99.8,99.77,99.8,15400000.0
2008-05-05 13:49:00,99.8,99.805,99.78,99.785,20500000.0
2008-05-05 13:50:00,99.785,99.785,99.775,99.775,7800000.0
2008-05-05 13:51:00,99.78,99.8,99.78,99.8,6000000.0
2008-05-05 13:52:00,99.795,99.835,99.78,99.82,25300000.0
2008-05-05 13:53:00,99.815,99.82,99.805,99.805,24700000.0
2008-05-05 13:54:00,99.81,99.81,99.805,99.805,31600000.0
2008-05-05 13:55:00,99.805,99.805,99.775,99.785,18500000.0
2008-05-05 13:56:00,99.79,99.805,99.78,99.795,25800000.0
2008-05-05 13:57:00,99.79,99.795,99.765,99.765,23100000.0
2008-05-05 13:58:00,99.775,99.785,99.755,99.765,84900000.0
2008-05-05 13:59:00,99.765,99.785,99.76,99.77,53100000.0
2008-05-05 14:00:00,99.775,99.785,99.765,99.765,39000000.0
2008-05-05 14:01:00,99.775,99.785,99.775,99.785,23800000.0
2008-05-05 14:02:00,99.785,99.795,99.765,99.775,39900000.0
2008-05-05 14:03:00,99.775,99.78,99.765,99.775,16100000.0
2008-05-05 14:04:00,99.78,99.78,99.76,99.76,17600000.0
2008-05-05 14:05:00,99.765,99.81,99.765,99.805,10900000.0
2008-05-05 14:06:00,99.805,99.805,99.79,99.805,9900000.0
2008-05-05 14:07:00,99.805,99.805,99.795,99.805,26700000.0
2008-05-05 14:08:00,99.805,99.805,99.795,99.795,55300000.0
2008-05-05 14:09:00,99.805,99.815,99.795,99.805,59000000.0
2008-05-05 14:10:00,99.805,99.805,99.78,99.78,87900000.0
2008-05-05 14:11:00,99.785,99.805,99.78,99.795,67700000.0
2008-05-05 14:12:00,99.795,99.805,99.785,99.79,130300000.0
2008-05-05 14:13:00,99.785,99.795,99.775,99.78,66600000.0
2008-05-05 14:14:00,99.785,99.825,99.78,99.805,100900000.0
2008-05-05 14:15:00,99.805,99.805,99.78,99.78,48900000.0
2008-05-05 14:16:00,99.775,99.805,99.765,99.795,38300000.0
2008-05-05 14:17:00,99.795,99.805,99.79,99.79,35700000.0
2008-05-05 14:18:00,99.795,99.805,99.785,99.785,21700000.0
2008-05-05 14:19:00,99.785,99.805,99.785,99.805,25100000.0
2008-05-05 14:20:00,99.805,99.805,99.765,99.795,69600000.0
2008-05-05 14:21:00,99.795,99.805,99.77,99.785,118200000.0
2008-05-05 14:22:00,99.785,99.805,99.785,99.805,102900000.0
2008-05-05 14:23:00,99.805,99.805,99.775,99.775,58500000.0
2008-05-05 14:24:00,99.78,99.785,99.76,99.76,39400000.0
2008-05-05 14:25:00,99.765,99.78,99.755,99.76,40300000.0
2008-05-05 14:26:00,99.76,99.77,99.745,99.765,57800000.0
2008-05-05 14:27:00,99.765,99.765,99.73,99.735,20000000.0
2008-05-05 14:28:00,99.74,99.775,99.735,99.755,28600000.0
2008-05-05 14:29:00,99.755,99.785,99.74,99.785,71600000.0
2008-05-05 14:30:00,99.785,99.8,99.775,99.785,41200000.0
2008-05-05 14:31:00,99.785,99.785,99.775,99.785,34200000.0
2008-05-05 14:32:00,99.785,99.795,99.775,99.795,43700000.0
2008-05-05 14:33:00,99.805,99.815,99.795,99.815,24500000.0
2008-05-05 14:34:00,99.815,99.825,99.795,99.815,37200000.0
2008-05-05 14:35:00,99.815,99.815,99.795,99.815,34900000.0
2008-05-05 14:36:00,99.815,99.815,99.775,99.805,67800000.0
2008-05-05 14:37:00,99.805,99.825,99.785,99.815,60200000.0
2008-05-05 14:38:00,99.825,99.825,99.795,99.795,55800000.0
2008-05-05 14:39:00,99.795,99.805,99.795,99.805,9700000.0
2008-05-05 14:40:00,99.805,99.815,99.79,99.805,36200000.0
2008-05-05 14:41:00,99.79,99.805,99.78,99.795,32500000.0
2008-05-05 14:42:00,99.795,99.8,99.78,99.785,32700000.0
2008-05-05 14:43:00,99.785,99.795,99.775,99.785,18500000.0
2008-05-05 14:44:00,99.78,99.795,99.765,99.77,100800000.0
2008-05-05 14:45:00,99.775,99.795,99.77,99.79,51300000.0
2008-05-05 14:46:00,99.8,99.81,99.795,99.805,41200000.0
2008-05-05 14:47:00,99.805,99.825,99.8,99.815,37700000.0
2008-05-05 14:48:00,99.815,99.855,99.795,99.845,48900000.0
2008-05-05 14:49:00,99.845,99.865,99.845,99.855,94600000.0
2008-05-05 14:50:00,99.85,99.885,99.84,99.88,43600000.0
2008-05-05 14:51:00,99.885,99.885,99.85,99.875,75000000.0
2008-05-05 14:52:00,99.865,99.89,99.865,99.89,79400000.0
2008-05-05 14:53:00,99.885,99.915,99.885,99.9,25400000.0
2008-05-05 14:54:00,99.905,99.905,99.86,99.895,57300000.0
2008-05-05 14:55:00,99.895,99.905,99.865,99.865,44200000.0
2008-05-05 14:56:00,99.87,99.895,99.85,99.87,54100000.0
2008-05-05 14:57:00,99.865,99.895,99.86,99.895,68000000.0
2008-05-05 14:58:00,99.895,99.915,99.88,99.895,31300000.0
2008-05-05 14:59:00,99.895,99.9,99.865,99.885,66200000.0
2008-05-05 15:00:00,99.875,99.895,99.865,99.87,74200000.0
2008-05-05 15:01:00,99.865,99.875,99.84,99.855,97400000.0
2008-05-05 15:02:00,99.865,99.875,99.85,99.85,35100000.0
2008-05-05 15:03:00,99.855,99.875,99.855,99.865,34700000.0
2008-05-05 15:04:00,99.865,99.875,99.845,99.855,50300000.0
2008-05-05 15:05:00,99.865,99.865,99.835,99.845,78000000.0
2008-05-05 15:06:00,99.845,99.865,99.83,99.835,100700000.0
2008-05-05 15:07:00,99.835,99.855,99.835,99.845,36100000.0
2008-05-05 15:08:00,99.855,99.865,99.845,99.865,31400000.0
2008-05-05 15:09:00,99.865,99.865,99.835,99.845,100000000.0
2008-05-05 15:10:00,99.835,99.855,99.8,99.82,66000000.0
2008-05-05 15:11:00,99.815,99.83,99.795,99.83,63100000.0
2008-05-05 15:12:00,99.83,99.835,99.805,99.805,47200000.0
2008-05-05 15:13:00,99.805,99.815,99.78,99.805,67300000.0
2008-05-05 15:14:00,99.8,99.83,99.79,99.815,35800000.0
2008-05-05 15:15:00,99.805,99.82,99.79,99.815,116700000.0
2008-05-05 15:16:00,99.815,99.835,99.79,99.81,68900000.0
2008-05-05 15:17:00,99.805,99.805,99.79,99.805,43200000.0
2008-05-05 15:18:00,99.805,99.81,99.785,99.795,25600000.0
2008-05-05 15:19:00,99.8,99.815,99.795,99.805,71400000.0
2008-05-05 15:20:00,99.805,99.815,99.775,99.78,52400000.0
2008-05-05 15:21:00,99.785,99.79,99.76,99.775,54900000.0
2008-05-05 15:22:00,99.775,99.825,99.77,99.815,103100000.0
2008-05-05 15:23:00,99.815,99.825,99.785,99.785,73600000.0
2008-05-05 15:24:00,99.785,99.82,99.785,99.815,40100000.0
2008-05-05 15:25:00,99.81,99.82,99.805,99.815,42300000.0
2008-05-05 15:26:00,99.815,99.825,99.8,99.805,39100000.0
2008-05-05 15:27:00,99.805,99.825,99.805,99.82,52900000.0
2008-05-05 15:28:00,99.83,99.845,99.815,99.825,37200000.0
2008-05-05 15:29:00,99.825,99.845,99.82,99.845,53800000.0
2008-05-05 15:30:00,99.855,99.855,99.82,99.835,54500000.0
2008-05-05 15:31:00,99.835,99.835,99.81,99.81,54800000.0
2008-05-05 15:32:00,99.815,99.825,99.795,99.805,63000000.0
2008-05-05 15:33:00,99.805,99.805,99.775,99.795,90400000.0
2008-05-05 15:34:00,99.79,99.815,99.77,99.8,39600000.0
2008-05-05 15:35:00,99.8,99.83,99.78,99.815,87300000.0
2008-05-05 15:36:00,99.815,99.84,99.815,99.835,87000000.0
2008-05-05 15:37:00,99.835,99.84,99.79,99.81,108100000.0
2008-05-05 15:38:00,99.805,99.835,99.795,99.81,91400000.0
2008-05-05 15:39:00,99.805,99.81,99.785,99.805,53100000.0
2008-05-05 15:40:00,99.805,99.815,99.795,99.815,79300000.0
2008-05-05 15:41:00,99.815,99.825,99.795,99.805,56700000.0
2008-05-05 15:42:00,99.805,99.815,99.795,99.815,90300000.0
2008-05-05 15:43:00,99.815,99.835,99.8,99.835,36400000.0
2008-05-05 15:44:00,99.835,99.84,99.805,99.835,117100000.0
2008-05-05 15:45:00,99.83,99.85,99.815,99.835,122900000.0
2008-05-05 15:46:00,99.84,99.845,99.825,99.845,96600000.0
2008-05-05 15:47:00,99.84,99.855,99.825,99.855,160300000.0
2008-05-05 15:48:00,99.85,99.875,99.835,99.855,227100000.0
2008-05-05 15:49:00,99.855,99.885,99.845,99.875,234600000.0
2008-05-05 15:50:00,99.875,99.895,99.855,99.865,121300000.0
2008-05-05 15:51:00,99.875,99.885,99.845,99.855,156400000.0
2008-05-05 15:52:00,99.855,99.875,99.855,99.875,138300000.0
2008-05-05 15:53:00,99.875,99.895,99.865,99.87,81000000.0
2008-05-05 15:54:00,99.87,99.905,99.855,99.865,166900000.0
2008-05-05 15:55:00,99.865,99.88,99.825,99.835,189600000.0
2008-05-05 15:56:00,99.825,99.835,99.81,99.815,122500000.0
2008-05-05 15:57:00,99.815,99.82,99.775,99.815,163300000.0
2008-05-05 15:58:00,99.815,99.82,99.785,99.805,95800000.0
2008-05-05 15:59:00,99.805,99.815,99.765,99.805,88600000.0
2008-05-05 16:00:00,99.805,99.825,99.725,99.745,409000000.0
2008-05-05 16:01:00,99.745,99.82,99.695,99.795,250600000.0
2008-05-05 16:02:00,99.795,99.795,99.695,99.725,237900000.0
2008-05-05 16:03:00,99.725,99.735,99.675,99.715,153100000.0
2008-05-05 16:04:00,99.71,99.735,99.665,99.665,261200000.0
2008-05-05 16:05:00,99.665,99.765,99.655,99.745,272100000.0
2008-05-05 16:06:00,99.745,99.775,99.715,99.745,253000000.0
2008-05-05 16:07:00,99.735,99.765,99.725,99.735,116000000.0
2008-05-05 16:08:00,99.735,99.765,99.725,99.735,148799999.0
2008-05-05 16:09:00,99.735,99.745,99.695,99.705,212300000.0
2008-05-05 16:10:00,99.705,99.705,99.645,99.66,217300000.0
2008-05-05 16:11:00,99.665,99.685,99.635,99.645,118100000.0
2008-05-05 16:12:00,99.645,99.675,99.645,99.645,159500000.0
2008-05-05 16:13:00,99.645,99.655,99.615,99.63,111700000.0
2008-05-05 16:14:00,99.625,99.645,99.625,99.645,157400000.0
2008-05-05 16:15:00,99.625,99.665,99.625,99.645,78300000.0
2008-05-05 16:16:00,99.645,99.655,99.625,99.645,68600000.0
2008-05-05 16:17:00,99.645,99.665,99.62,99.645,110400000.0
2008-05-05 16:18:00,99.645,99.645,99.605,99.61,130800000.0
2008-05-05 16:19:00,99.615,99.63,99.59,99.615,62000000.0
2008-05-05 16:20:00,99.62,99.635,99.605,99.625,58200000.0
2008-05-05 16:21:00,99.625,99.63,99.59,99.605,48500000.0
2008-05-05 16:22:00,99.605,99.665,99.6,99.63,47100000.0
2008-05-05 16:23:00,99.635,99.66,99.63,99.655,35100000.0
2008-05-05 16:24:00,99.655,99.67,99.64,99.66,57200000.0
2008-05-05 16:25:00,99.655,99.67,99.635,99.65,42500000.0
2008-05-05 16:26:00,99.645,99.695,99.645,99.675,91200000.0
2008-05-05 16:27:00,99.675,99.705,99.655,99.685,160600000.0
2008-05-05 16:28:00,99.68,99.685,99.655,99.67,152500000.0
2008-05-05 16:29:00,99.675,99.7,99.665,99.7,131800000.0
2008-05-05 16:30:00,99.695,99.715,99.675,99.685,277300000.0
2008-05-05 16:31:00,99.685,99.71,99.675,99.695,207800000.0
2008-05-05 16:32:00,99.695,99.715,99.67,99.705,147500000.0
2008-05-05 16:33:00,99.705,99.715,99.685,99.695,132900000.0
2008-05-05 16:34:00,99.69,99.725,99.685,99.715,36200000.0
2008-05-05 16:35:00,99.715,99.715,99.695,99.705,103800000.0
2008-05-05 16:36:00,99.705,99.715,99.685,99.695,136700000.0
2008-05-05 16:37:00,99.695,99.715,99.69,99.715,84400000.0
2008-05-05 16:38:00,99.71,99.725,99.685,99.685,136100000.0
2008-05-05 16:39:00,99.695,99.695,99.665,99.68,161900000.0
2008-05-05 16:40:00,99.685,99.715,99.685,99.7,77000000.0
2008-05-05 16:41:00,99.7,99.72,99.685,99.71,44100000.0
2008-05-05 16:42:00,99.705,99.72,99.695,99.695,72000000.0
2008-05-05 16:43:00,99.7,99.735,99.695,99.72,49300000.0
2008-05-05 16:44:00,99.725,99.735,99.72,99.735,21900000.0
2008-05-05 16:45:00,99.735,99.765,99.715,99.725,63600000.0
2008-05-05 16:46:00,99.735,99.755,99.725,99.74,57100000.0
2008-05-05 16:47:00,99.74,99.745,99.715,99.715,22600000.0
2008-05-05 16:48:00,99.715,99.725,99.685,99.695,126500000.0
2008-05-05 16:49:00,99.7,99.705,99.675,99.68,92700000.0
2008-05-05 16:50:00,99.675,99.705,99.675,99.705,124300000.0
2008-05-05 16:51:00,99.705,99.715,99.68,99.685,188200000.0
2008-05-05 16:52:00,99.685,99.715,99.68,99.695,99200000.0
2008-05-05 16:53:00,99.695,99.715,99.685,99.715,86700000.0
2008-05-05 16:54:00,99.715,99.735,99.705,99.715,38900000.0
2008-05-05 16:55:00,99.715,99.725,99.685,99.695,70600000.0
2008-05-05 16:56:00,99.7,99.73,99.685,99.715,69000000.0
2008-05-05 16:57:00,99.715,99.775,99.71,99.765,32600000.0
2008-05-05 16:58:00,99.76,99.765,99.73,99.755,27100000.0
2008-05-05 16:59:00,99.745,99.755,99.715,99.755,33700000.0
2008-05-05 17:00:00,99.755,99.755,99.705,99.715,56100000.0
2008-05-05 17:01:00,99.715,99.725,99.7,99.705,27700000.0
2008-05-05 17:02:00,99.71,99.735,99.71,99.715,23500000.0
2008-05-05 17:03:00,99.715,99.715,99.675,99.675,51600000.0
2008-05-05 17:04:00,99.68,99.73,99.675,99.72,70600000.0
2008-05-05 17:05:00,99.715,99.755,99.715,99.755,57300000.0
2008-05-05 17:06:00,99.755,99.755,99.725,99.735,45500000.0
2008-05-05 17:07:00,99.735,99.74,99.715,99.725,28900000.0
2008-05-05 17:08:00,99.725,99.73,99.69,99.715,46700000.0
2008-05-05 17:09:00,99.715,99.725,99.675,99.695,86600000.0
2008-05-05 17:10:00,99.69,99.705,99.675,99.685,165400000.0
2008-05-05 17:11:00,99.68,99.7,99.68,99.695,86700000.0
2008-05-05 17:12:00,99.695,99.71,99.685,99.71,27900000.0
2008-05-05 17:13:00,99.705,99.715,99.685,99.705,23500000.0
2008-05-05 17:14:00,99.695,99.74,99.695,99.74,38100000.0
2008-05-05 17:15:00,99.725,99.75,99.705,99.745,43800000.0
2008-05-05 17:16:00,99.745,99.755,99.69,99.695,44100000.0
2008-05-05 17:17:00,99.69,99.715,99.67,99.685,49500000.0
2008-05-05 17:18:00,99.685,99.715,99.665,99.705,121100000.0
2008-05-05 17:19:00,99.695,99.71,99.68,99.69,108300000.0
2008-05-05 17:20:00,99.685,99.725,99.685,99.725,39900000.0
2008-05-05 17:21:00,99.72,99.745,99.705,99.73,45600000.0
2008-05-05 17:22:00,99.73,99.73,99.725,99.73,17200000.0
2008-05-05 17:23:00,99.73,99.75,99.725,99.735,69400000.0
2008-05-05 17:24:00,99.735,99.745,99.715,99.73,22800000.0
2008-05-05 17:25:00,99.725,99.73,99.715,99.72,15500000.0
2008-05-05 17:26:00,99.72,99.73,99.695,99.71,31000000.0
2008-05-05 17:27:00,99.71,99.75,99.7,99.745,33900000.0
2008-05-05 17:28:00,99.745,99.745,99.71,99.71,19500000.0
2008-05-05 17:29:00,99.72,99.735,99.705,99.735,28400000.0
2008-05-05 17:30:00,99.735,99.74,99.705,99.725,27300000.0
2008-05-05 17:31:00,99.725,99.725,99.695,99.725,36400000.0
2008-05-05 17:32:00,99.725,99.74,99.71,99.735,30800000.0
2008-05-05 17:33:00,99.73,99.745,99.71,99.735,57900000.0
2008-05-05 17:34:00,99.735,99.75,99.715,99.73,38600000.0
2008-05-05 17:35:00,99.735,99.755,99.725,99.74,44300000.0
2008-05-05 17:36:00,99.74,99.755,99.725,99.75,44200000.0
2008-05-05 17:37:00,99.745,99.765,99.74,99.755,60200000.0
2008-05-05 17:38:00,99.745,99.775,99.745,99.745,31900000.0
2008-05-05 17:39:00,99.755,99.775,99.74,99.775,54700000.0
2008-05-05 17:40:00,99.775,99.785,99.775,99.785,52400000.0
2008-05-05 17:41:00,99.785,99.805,99.78,99.785,54000000.0
2008-05-05 17:42:00,99.785,99.795,99.775,99.775,67300000.0
2008-05-05 17:43:00,99.78,99.865,99.78,99.865,59000000.0
2008-05-05 17:44:00,99.855,99.865,99.835,99.835,122100000.0
2008-05-05 17:45:00,99.835,99.845,99.815,99.825,133700000.0
2008-05-05 17:46:00,99.825,99.86,99.81,99.86,169100000.0
2008-05-05 17:47:00,99.86,99.86,99.815,99.815,216500000.0
2008-05-05 17:48:00,99.815,99.825,99.805,99.805,89200000.0
2008-05-05 17:49:00,99.805,99.825,99.805,99.805,69500000.0
2008-05-05 17:50:00,99.805,99.815,99.795,99.815,97600000.0
2008-05-05 17:51:00,99.815,99.815,99.8,99.805,24400000.0
2008-05-05 17:52:00,99.805,99.815,99.775,99.795,121500000.0
2008-05-05 17:53:00,99.795,99.805,99.765,99.77,182500000.0
2008-05-05 17:54:00,99.765,99.775,99.755,99.765,79900000.0
2008-05-05 17:55:00,99.765,99.775,99.735,99.74,63400000.0
2008-05-05 17:56:00,99.74,99.765,99.74,99.765,25100000.0
2008-05-05 17:57:00,99.765,99.77,99.745,99.755,54800000.0
2008-05-05 17:58:00,99.755,99.755,99.725,99.745,42000000.0
2008-05-05 17:59:00,99.74,99.745,99.705,99.72,42500000.0
2008-05-05 18:00:00,99.715,99.74,99.715,99.735,22800000.0
2008-05-05 18:01:00,99.735,99.745,99.725,99.735,15500000.0
2008-05-05 18:02:00,99.74,99.74,99.725,99.735,18600000.0
2008-05-05 18:03:00,99.735,99.75,99.725,99.75,22700000.0
2008-05-05 18:04:00,99.75,99.755,99.745,99.745,5000000.0
2008-05-05 18:05:00,99.745,99.755,99.735,99.745,15100000.0
2008-05-05 18:06:00,99.745,99.755,99.73,99.745,13600000.0
2008-05-05 18:07:00,99.745,99.745,99.725,99.735,14500000.0
2008-05-05 18:08:00,99.735,99.745,99.725,99.74,39900000.0
2008-05-05 18:09:00,99.735,99.74,99.735,99.735,46600000.0
2008-05-05 18:10:00,99.735,99.735,99.735,99.735,2600000.0
2008-05-05 18:11:00,99.735,99.755,99.735,99.745,55300000.0
2008-05-05 18:12:00,99.75,99.755,99.745,99.755,105500000.0
2008-05-05 18:13:00,99.755,99.765,99.755,99.765,60300000.0
2008-05-05 18:14:00,99.75,99.755,99.74,99.75,2800000.0
2008-05-05 18:15:00,99.75,99.765,99.745,99.755,29400000.0
2008-05-05 18:16:00,99.755,99.755,99.725,99.73,24600000.0
2008-05-05 18:17:00,99.73,99.735,99.725,99.735,8700000.0
2008-05-05 18:18:00,99.735,99.745,99.735,99.735,12900000.0
2008-05-05 18:19:00,99.735,99.735,99.725,99.73,12600000.0
2008-05-05 18:20:00,99.73,99.73,99.715,99.715,8100000.0
2008-05-05 18:21:00,99.715,99.715,99.655,99.675,94800000.0
2008-05-05 18:22:00,99.675,99.715,99.675,99.715,27900000.0
2008-05-05 18:23:00,99.715,99.715,99.705,99.71,14300000.0
2008-05-05 18:24:00,99.705,99.725,99.685,99.685,26000000.0
2008-05-05 18:25:00,99.685,99.715,99.655,99.705,81500000.0
2008-05-05 18:26:00,99.705,99.715,99.705,99.715,7600000.0
2008-05-05 18:27:00,99.715,99.725,99.705,99.725,17300000.0
2008-05-05 18:28:00,99.725,99.73,99.715,99.725,131400000.0
2008-05-05 18:29:00,99.725,99.735,99.715,99.725,9600000.0
2008-05-05 18:30:00,99.725,99.725,99.705,99.705,9100000.0
2008-05-05 18:31:00,99.71,99.725,99.71,99.715,13700000.0
2008-05-05 18:32:00,99.72,99.735,99.72,99.735,6600000.0
2008-05-05 18:33:00,99.735,99.745,99.725,99.745,14300000.0
2008-05-05 18:34:00,99.745,99.745,99.715,99.725,30900000.0
2008-05-05 18:35:00,99.725,99.725,99.685,99.695,70900000.0
2008-05-05 18:36:00,99.695,99.715,99.695,99.715,16000000.0
2008-05-05 18:37:00,99.715,99.725,99.705,99.715,79500000.0
2008-05-05 18:38:00,99.72,99.72,99.72,99.72,400000.0
2008-05-05 18:39:00,99.715,99.715,99.715,99.715,4700000.0
2008-05-05 18:40:00,99.715,99.725,99.715,99.725,1900000.0
2008-05-05 18:41:00,99.725,99.725,99.725,99.725,600000.0
2008-05-05 18:42:00,99.725,99.73,99.715,99.715,47700000.0
2008-05-05 18:43:00,99.715,99.725,99.705,99.725,11800000.0
2008-05-05 18:44:00,99.725,99.725,99.715,99.715,10600000.0
2008-05-05 18:45:00,99.715,99.715,99.685,99.685,18900000.0
2008-05-05 18:46:00,99.685,99.715,99.685,99.695,28400000.0
2008-05-05 18:47:00,99.695,99.695,99.685,99.685,14900000.0
2008-05-05 18:48:00,99.695,99.735,99.695,99.725,37900000.0
2008-05-05 18:49:00,99.725,99.725,99.71,99.715,26100000.0
2008-05-05 18:50:00,99.71,99.725,99.71,99.725,13000000.0
2008-05-05 18:51:00,99.725,99.725,99.685,99.715,43500000.0
2008-05-05 18:52:00,99.715,99.715,99.695,99.71,5100000.0
2008-05-05 18:53:00,99.71,99.71,99.7,99.705,2800000.0
2008-05-05 18:54:00,99.705,99.705,99.695,99.705,14000000.0
2008-05-05 18:55:00,99.705,99.725,99.705,99.725,6400000.0
2008-05-05 18:56:00,99.725,99.725,99.705,99.705,5900000.0
2008-05-05 18:57:00,99.7,99.7,99.695,99.695,8900000.0
2008-05-05 18:58:00,99.695,99.695,99.655,99.655,47800000.0
2008-05-05 18:59:00,99.655,99.695,99.655,99.685,36000000.0
2008-05-05 19:00:00,99.685,99.685,99.655,99.68,65600000.0
2008-05-05 19:01:00,99.685,99.715,99.685,99.685,51800000.0
2008-05-05 19:02:00,99.685,99.69,99.68,99.685,70400000.0
2008-05-05 19:03:00,99.685,99.69,99.685,99.685,16500000.0
2008-05-05 19:04:00,99.685,99.685,99.66,99.665,14000000.0
2008-05-05 19:05:00,99.67,99.675,99.665,99.675,2500000.0
2008-05-05 19:06:00,99.67,99.685,99.665,99.685,30900000.0
2008-05-05 19:07:00,99.685,99.695,99.675,99.685,57300000.0
2008-05-05 19:08:00,99.69,99.695,99.675,99.685,71000000.0
2008-05-05 19:09:00,99.685,99.705,99.665,99.675,277600000.0
2008-05-05 19:10:00,99.675,99.685,99.665,99.685,275300000.0
2008-05-05 19:11:00,99.675,99.695,99.665,99.68,189700000.0
2008-05-05 19:12:00,99.675,99.695,99.665,99.69,53700000.0
2008-05-05 19:13:00,99.685,99.695,99.665,99.685,95400000.0
2008-05-05 19:14:00,99.69,99.705,99.67,99.68,66400000.0
2008-05-05 19:15:00,99.685,99.71,99.645,99.665,129800000.0
2008-05-05 19:16:00,99.665,99.695,99.665,99.665,95100000.0
2008-05-05 19:17:00,99.67,99.695,99.67,99.695,27500000.0
2008-05-05 19:18:00,99.695,99.705,99.675,99.695,53800000.0
2008-05-05 19:19:00,99.695,99.74,99.67,99.725,52000000.0
2008-05-05 19:20:00,99.735,99.745,99.715,99.725,23500000.0
2008-05-05 19:21:00,99.725,99.725,99.705,99.715,39500000.0
2008-05-05 19:22:00,99.715,99.73,99.7,99.72,19900000.0
2008-05-05 19:23:00,99.72,99.73,99.7,99.715,24400000.0
2008-05-05 19:24:00,99.715,99.745,99.71,99.71,25500000.0
2008-05-05 19:25:00,99.715,99.715,99.69,99.705,24100000.0
2008-05-05 19:26:00,99.71,99.73,99.7,99.725,43700000.0
2008-05-05 19:27:00,99.725,99.725,99.705,99.72,9800000.0
2008-05-05 19:28:00,99.715,99.73,99.695,99.725,18200000.0
2008-05-05 19:29:00,99.73,99.735,99.725,99.725,19500000.0
2008-05-05 19:30:00,99.725,99.725,99.705,99.715,16500000.0
2008-05-05 19:31:00,99.715,99.715,99.715,99.715,16400000.0
2008-05-05 19:32:00,99.715,99.72,99.695,99.695,12900000.0
2008-05-05 19:33:00,99.705,99.72,99.705,99.71,22100000.0
2008-05-05 19:34:00,99.715,99.715,99.695,99.715,8600000.0
2008-05-05 19:35:00,99.715,99.725,99.705,99.715,15000000.0
2008-05-05 19:36:00,99.705,99.715,99.695,99.695,8700000.0
2008-05-05 19:37:00,99.695,99.705,99.695,99.705,4400000.0
2008-05-05 19:38:00,99.705,99.705,99.665,99.685,36400000.0
2008-05-05 19:39:00,99.69,99.7,99.68,99.685,17500000.0
2008-05-05 19:40:00,99.685,99.705,99.685,99.7,2400000.0
2008-05-05 19:41:00,99.695,99.71,99.69,99.71,13600000.0
2008-05-05 19:42:00,99.705,99.725,99.705,99.72,21900000.0
2008-05-05 19:43:00,99.72,99.725,99.715,99.715,12500000.0
2008-05-05 19:44:00,99.715,99.715,99.715,99.715,17400000.0
2008-05-05 19:45:00,99.715,99.715,99.705,99.705,4200000.0
2008-05-05 19:46:00,99.705,99.72,99.695,99.715,13200000.0
2008-05-05 19:47:00,99.715,99.735,99.715,99.735,23600000.0
2008-05-05 19:48:00,99.745,99.745,99.725,99.735,36900000.0
2008-05-05 19:49:00,99.735,99.755,99.715,99.735,43000000.0
2008-05-05 19:50:00,99.725,99.755,99.69,99.705,36800000.0
2008-05-05 19:51:00,99.705,99.715,99.695,99.715,19500000.0
2008-05-05 19:52:00,99.715,99.725,99.705,99.705,24800000.0
2008-05-05 19:53:00,99.695,99.715,99.69,99.715,20000000.0
2008-05-05 19:54:00,99.715,99.725,99.715,99.725,26000000.0
2008-05-05 19:55:00,99.725,99.725,99.675,99.705,25400000.0
2008-05-05 19:56:00,99.705,99.715,99.685,99.705,17200000.0
2008-05-05 19:57:00,99.71,99.72,99.695,99.71,12700000.0
2008-05-05 19:58:00,99.71,99.72,99.615,99.625,67200000.0
2008-05-05 19:59:00,99.635,99.665,99.625,99.645,48100000.0
2008-05-05 20:00:00,99.645,99.655,99.625,99.645,70000000.0
2008-05-05 20:01:00,99.645,99.695,99.645,99.66,91800000.0
2008-05-05 20:02:00,99.655,99.675,99.63,99.67,58900000.0
2008-05-05 20:03:00,99.67,99.705,99.67,99.705,38600000.0
2008-05-05 20:04:00,99.705,99.705,99.665,99.675,68300000.0
2008-05-05 20:05:00,99.68,99.705,99.675,99.675,11100000.0
2008-05-05 20:06:00,99.675,99.705,99.665,99.705,38200000.0
2008-05-05 20:07:00,99.705,99.715,99.685,99.685,10100000.0
2008-05-05 20:08:00,99.685,99.695,99.655,99.685,76700000.0
2008-05-05 20:09:00,99.685,99.685,99.64,99.645,51800000.0
2008-05-05 20:10:00,99.645,99.665,99.63,99.63,102600000.0
2008-05-05 20:11:00,99.625,99.655,99.62,99.625,50200000.0
2008-05-05 20:12:00,99.625,99.665,99.625,99.665,32000000.0
2008-05-05 20:13:00,99.665,99.675,99.655,99.675,13700000.0
2008-05-05 20:14:00,99.675,99.675,99.655,99.665,33300000.0
2008-05-05 20:15:00,99.665,99.675,99.665,99.665,14600000.0
2008-05-05 20:16:00,99.685,99.685,99.655,99.655,15800000.0
2008-05-05 20:17:00,99.66,99.675,99.645,99.675,51000000.0
2008-05-05 20:18:00,99.675,99.675,99.635,99.655,57200000.0
2008-05-05 20:19:00,99.665,99.665,99.63,99.635,67400000.0
2008-05-05 20:20:00,99.635,99.655,99.63,99.645,43500000.0
2008-05-05 20:21:00,99.65,99.665,99.625,99.645,61600000.0
2008-05-05 20:22:00,99.645,99.67,99.63,99.645,44800000.0
2008-05-05 20:23:00,99.645,99.655,99.635,99.64,77900000.0
2008-05-05 20:24:00,99.64,99.645,99.61,99.62,34900000.0
2008-05-05 20:25:00,99.615,99.675,99.615,99.635,63100000.0
2008-05-05 20:26:00,99.635,99.645,99.625,99.635,86200000.0
2008-05-05 20:27:00,99.635,99.635,99.625,99.625,22900000.0
2008-05-05 20:28:00,99.625,99.645,99.625,99.63,40300000.0
2008-05-05 20:29:00,99.625,99.645,99.625,99.625,27500000.0
2008-05-05 20:30:00,99.615,99.625,99.615,99.625,18600000.0
2008-05-05 20:31:00,99.625,99.635,99.6,99.61,42400000.0
2008-05-05 20:32:00,99.615,99.615,99.565,99.575,27700000.0
2008-05-05 20:33:00,99.57,99.59,99.555,99.56,35100000.0
2008-05-05 20:34:00,99.56,99.58,99.555,99.565,53400000.0
2008-05-05 20:35:00,99.57,99.575,99.555,99.57,18700000.0
2008-05-05 20:36:00,99.565,99.565,99.53,99.54,29500000.0
2008-05-05 20:37:00,99.545,99.565,99.535,99.565,22100000.0
2008-05-05 20:38:00,99.56,99.57,99.535,99.535,28100000.0
2008-05-05 20:39:00,99.535,99.535,99.515,99.525,11000000.0
2008-05-05 20:40:00,99.525,99.53,99.52,99.525,7100000.0
2008-05-05 20:41:00,99.525,99.535,99.525,99.535,4400000.0
2008-05-05 20:42:00,99.535,99.565,99.535,99.56,13000000.0
2008-05-05 20:43:00,99.555,99.565,99.55,99.555,26400000.0
2008-05-05 20:44:00,99.555,99.555,99.535,99.535,44700000.0
2008-05-05 20:45:00,99.535,99.535,99.515,99.535,7900000.0
2008-05-05 20:46:00,99.535,99.535,99.515,99.515,7300000.0
2008-05-05 20:47:00,99.515,99.53,99.505,99.525,8200000.0
2008-05-05 20:48:00,99.525,99.555,99.515,99.555,16400000.0
2008-05-05 20:49:00,99.555,99.555,99.53,99.55,10800000.0
2008-05-05 20:50:00,99.545,99.56,99.525,99.545,16600000.0
2008-05-05 20:51:00,99.545,99.545,99.53,99.535,8700000.0
2008-05-05 20:52:00,99.535,99.535,99.525,99.525,5500000.0
2008-05-05 20:53:00,99.525,99.55,99.5,99.545,19600000.0
2008-05-05 20:54:00,99.545,99.545,99.515,99.525,21200000.0
2008-05-05 20:55:00,99.525,99.525,99.515,99.525,10300000.0
2008-05-05 20:56:00,99.525,99.525,99.495,99.51,29800000.0
2008-05-05 20:57:00,99.515,99.535,99.51,99.515,19200000.0
2008-05-05 20:58:00,99.515,99.525,99.485,99.505,45800000.0
2008-05-05 20:59:00,99.505,99.53,99.505,99.515,29500000.0
2008-05-05 21:00:00,99.515,99.515,99.495,99.515,16200000.0
2008-05-05 21:01:00,99.505,99.515,99.485,99.485,13500000.0
2008-05-05 21:02:00,99.485,99.515,99.485,99.485,13900000.0
2008-05-05 21:03:00,99.475,99.505,99.475,99.485,53500000.0
2008-05-05 21:04:00,99.485,99.485,99.465,99.465,50000000.0
2008-05-05 21:05:00,99.465,99.505,99.455,99.505,48200000.0
2008-05-05 21:06:00,99.505,99.535,99.485,99.515,36200000.0
2008-05-05 21:07:00,99.515,99.515,99.445,99.465,110500000.0
2008-05-05 21:08:00,99.47,99.525,99.47,99.505,29600000.0
2008-05-05 21:09:00,99.515,99.53,99.505,99.53,11200000.0
2008-05-05 21:10:00,99.525,99.525,99.495,99.505,16700000.0
2008-05-05 21:11:00,99.505,99.515,99.495,99.515,10500000.0
2008-05-05 21:12:00,99.515,99.515,99.505,99.515,6400000.0
2008-05-05 21:13:00,99.515,99.555,99.515,99.545,19800000.0
2008-05-05 21:14:00,99.55,99.555,99.495,99.495,22400000.0
2008-05-05 21:15:00,99.495,99.525,99.495,99.515,6600000.0
2008-05-05 21:16:00,99.52,99.53,99.515,99.52,14500000.0
2008-05-05 21:17:00,99.515,99.535,99.51,99.525,18800000.0
2008-05-05 21:18:00,99.525,99.525,99.495,99.505,11200000.0
2008-05-05 21:19:00,99.505,99.515,99.47,99.485,41900000.0
2008-05-05 21:20:00,99.49,99.5,99.475,99.475,35300000.0
2008-05-05 21:21:00,99.475,99.485,99.465,99.47,17000000.0
2008-05-05 21:22:00,99.475,99.485,99.47,99.48,5100000.0
2008-05-05 21:23:00,99.485,99.505,99.48,99.495,48200000.0
2008-05-05 21:24:00,99.505,99.505,99.48,99.49,13500000.0
2008-05-05 21:25:00,99.485,99.49,99.475,99.485,43500000.0
2008-05-05 21:26:00,99.485,99.505,99.485,99.495,85500000.0
2008-05-05 21:27:00,99.5,99.505,99.485,99.495,42000000.0
2008-05-05 21:28:00,99.495,99.505,99.495,99.505,12000000.0
2008-05-05 21:29:00,99.505,99.515,99.495,99.515,11800000.0
2008-05-05 21:30:00,99.515,99.52,99.515,99.52,8200000.0
2008-05-05 21:31:00,99.515,99.52,99.515,99.515,3400000.0
2008-05-05 21:32:00,99.515,99.515,99.485,99.495,28000000.0
2008-05-05 21:33:00,99.495,99.545,99.495,99.515,115800000.0
2008-05-05 21:34:00,99.515,99.515,99.495,99.515,22300000.0
2008-05-05 21:35:00,99.515,99.52,99.505,99.515,27600000.0
2008-05-05 21:36:00,99.495,99.525,99.495,99.525,1400000.0
2008-05-05 21:37:00,99.52,99.53,99.515,99.53,15900000.0
2008-05-05 21:38:00,99.525,99.525,99.515,99.525,2700000.0
2008-05-05 21:39:00,99.515,99.515,99.48,99.49,37400000.0
2008-05-05 21:40:00,99.485,99.505,99.48,99.505,41700000.0
2008-05-05 21:41:00,99.505,99.505,99.475,99.485,56600000.0
2008-05-05 21:42:00,99.49,99.5,99.475,99.5,40500000.0
2008-05-05 21:43:00,99.495,99.515,99.49,99.515,13400000.0
2008-05-05 21:44:00,99.52,99.525,99.505,99.505,8100000.0
2008-05-05 21:45:00,99.505,99.515,99.495,99.505,9300000.0
2008-05-05 21:46:00,99.51,99.525,99.49,99.505,6600000.0
2008-05-05 21:47:00,99.495,99.505,99.495,99.495,4200000.0
2008-05-05 21:48:00,99.485,99.495,99.475,99.485,12700000.0
2008-05-05 21:49:00,99.485,99.495,99.485,99.495,2200000.0
2008-05-05 21:50:00,99.495,99.495,99.475,99.485,17100000.0
2008-05-05 21:51:00,99.485,99.485,99.475,99.485,19600000.0
2008-05-05 21:52:00,99.485,99.495,99.485,99.495,13500000.0
2008-05-05 21:53:00,99.495,99.5,99.49,99.495,3900000.0
2008-05-05 21:54:00,99.5,99.5,99.485,99.495,6500000.0
2008-05-05 21:55:00,99.49,99.495,99.475,99.475,23900000.0
2008-05-05 21:56:00,99.475,99.485,99.475,99.485,22700000.0
2008-05-05 21:57:00,99.48,99.495,99.48,99.485,5600000.0
2008-05-05 21:58:00,99.475,99.505,99.475,99.49,36300000.0
2008-05-05 21:59:00,99.485,99.49,99.485,99.49,12900000.0
2008-05-05 22:00:00,99.485,99.495,99.465,99.465,38400000.0
2008-05-05 22:01:00,99.465,99.475,99.455,99.465,15900000.0
2008-05-05 22:02:00,99.465,99.47,99.45,99.465,3600000.0
2008-05-05 22:03:00,99.465,99.48,99.465,99.475,1700000.0
2008-05-05 22:04:00,99.48,99.48,99.46,99.47,2800000.0
2008-05-05 22:05:00,99.47,99.48,99.46,99.47,5500000.0
2008-05-05 22:06:00,99.47,99.47,99.455,99.455,3400000.0
2008-05-05 22:07:00,99.455,99.475,99.455,99.475,1400000.0
2008-05-05 22:08:00,99.47,99.48,99.465,99.48,2700000.0
2008-05-05 22:09:00,99.45,99.454,99.436,99.451,146400000.0
2008-05-05 22:10:00,99.485,99.49,99.485,99.49,3200000.0
2008-05-05 22:11:00,99.485,99.495,99.485,99.49,1600000.0
2008-05-05 22:12:00,99.495,99.5,99.49,99.49,1600000.0
2008-05-05 22:13:00,99.495,99.495,99.475,99.475,3500000.0
2008-05-05 22:14:00,99.48,99.495,99.48,99.495,1200000.0
2008-05-05 22:15:00,99.49,99.505,99.485,99.49,3200000.0
2008-05-05 22:16:00,99.495,99.495,99.48,99.49,4900000.0
2008-05-05 22:17:00,99.485,99.535,99.48,99.535,14700000.0
2008-05-05 22:18:00,99.535,99.535,99.485,99.5,15900000.0
2008-05-05 22:19:00,99.5,99.545,99.48,99.505,8800000.0
2008-05-05 22:20:00,99.51,99.51,99.5,99.5,2000000.0
2008-05-05 22:21:00,99.495,99.51,99.495,99.505,3300000.0
2008-05-05 22:22:00,99.5,99.52,99.485,99.515,6300000.0
2008-05-05 22:23:00,99.51,99.51,99.505,99.51,1100000.0
2008-05-05 22:24:00,99.5,99.505,99.49,99.505,2900000.0
2008-05-05 22:25:00,99.495,99.51,99.49,99.51,30200000.0
2008-05-05 22:26:00,99.5,99.51,99.5,99.51,5200000.0
2008-05-05 22:27:00,99.515,99.515,99.49,99.49,38900000.0
2008-05-05 22:28:00,99.5,99.51,99.5,99.51,7800000.0
2008-05-05 22:29:00,99.51,99.51,99.5,99.505,5300000.0
2008-05-05 22:30:00,99.505,99.505,99.5,99.5,3000000.0
2008-05-05 22:31:00,99.505,99.52,99.505,99.52,14800000.0
2008-05-05 22:32:00,99.515,99.52,99.51,99.52,3800000.0
2008-05-05 22:33:00,99.52,99.53,99.505,99.52,14600000.0
2008-05-05 22:34:00,99.515,99.515,99.51,99.51,700000.0
2008-05-05 22:35:00,99.51,99.515,99.5,99.51,13000000.0
2008-05-05 22:36:00,99.515,99.52,99.505,99.52,11000000.0
2008-05-05 22:37:00,99.515,99.52,99.51,99.52,5500000.0
2008-05-05 22:38:00,99.52,99.52,99.52,99.52,600000.0
2008-05-05 22:39:00,99.51,99.51,99.51,99.51,1900000.0
2008-05-05 22:40:00,99.51,99.54,99.51,99.52,20300000.0
2008-05-05 22:41:00,99.525,99.56,99.525,99.55,21200000.0
2008-05-05 22:42:00,99.55,99.565,99.52,99.55,22200000.0
2008-05-05 22:43:00,99.54,99.545,99.51,99.515,34800000.0
2008-05-05 22:44:00,99.525,99.525,99.5,99.515,14900000.0
2008-05-05 22:45:00,99.52,99.535,99.51,99.535,7300000.0
2008-05-05 22:46:00,99.53,99.55,99.515,99.55,6700000.0
2008-05-05 22:47:00,99.54,99.56,99.525,99.525,14400000.0
2008-05-05 22:48:00,99.53,99.54,99.525,99.54,5100000.0
2008-05-05 22:49:00,99.545,99.545,99.53,99.53,5500000.0
2008-05-05 22:50:00,99.53,99.53,99.49,99.49,15400000.0
2008-05-05 22:51:00,99.49,99.52,99.47,99.48,39600000.0
2008-05-05 22:52:00,99.485,99.515,99.485,99.505,33600000.0
2008-05-05 22:53:00,99.51,99.51,99.49,99.51,6500000.0
2008-05-05 22:54:00,99.505,99.51,99.485,99.49,16100000.0
2008-05-05 22:55:00,99.495,99.495,99.495,99.495,200000.0
2008-05-05 22:56:00,99.5,99.5,99.5,99.5,2900000.0
2008-05-05 22:57:00,99.5,99.5,99.495,99.5,31000000.0
2008-05-05 22:58:00,99.51,99.51,99.51,99.51,300000.0
2008-05-05 22:59:00,99.495,99.495,99.495,99.495,600000.0
2008-05-05 23:00:00,99.48,99.49,99.48,99.49,33600000.0
2008-05-05 23:01:00,99.48,99.49,99.48,99.49,50400000.0
2008-05-05 23:02:00,99.5,99.5,99.5,99.5,8400000.0
2008-05-05 23:03:00,99.5,99.5,99.5,99.5,9600000.0
2008-05-05 23:04:00,99.515,99.515,99.5,99.5,1600000.0
2008-05-05 23:05:00,99.533,99.533,99.496,99.511,144700000.0
2008-05-05 23:06:00,99.54,99.54,99.53,99.53,18100000.0
2008-05-05 23:07:00,99.53,99.53,99.53,99.53,31700000.0
2008-05-05 23:08:00,99.54,99.54,99.53,99.54,102800000.0
2008-05-05 23:09:00,99.53,99.55,99.53,99.55,36200000.0
2008-05-05 23:10:00,99.55,99.55,99.51,99.51,17100000.0
2008-05-05 23:11:00,99.51,99.51,99.51,99.51,1400000.0
2008-05-05 23:12:00,99.51,99.51,99.51,99.51,1600000.0
2008-05-05 23:13:00,99.51,99.52,99.51,99.52,7800000.0
2008-05-05 23:14:00,99.52,99.58,99.52,99.52,8400000.0
2008-05-05 23:15:00,99.52,99.53,99.52,99.53,5000000.0
2008-05-05 23:16:00,99.54,99.54,99.54,99.54,11500000.0
2008-05-05 23:17:00,99.55,99.57,99.55,99.57,73400000.0
2008-05-05 23:18:00,99.57,99.57,99.57,99.57,300000.0
2008-05-05 23:19:00,99.565,99.57,99.542,99.57,64500000.0
2008-05-05 23:20:00,99.566,99.567,99.529,99.558,37900000.0
2008-05-05 23:21:00,99.57,99.57,99.57,99.57,8900000.0
2008-05-05 23:22:00,99.555,99.574,99.541,99.574,51000000.0
2008-05-05 23:23:00,99.57,99.6,99.57,99.57,28000000.0
2008-05-05 23:24:00,99.57,99.62,99.57,99.62,26500000.0
2008-05-05 23:25:00,99.6,99.62,99.54,99.54,13200000.0
2008-05-05 23:26:00,99.54,99.55,99.51,99.52,83200000.0
2008-05-05 23:27:00,99.52,99.55,99.52,99.53,105500000.0
2008-05-05 23:28:00,99.53,99.56,99.51,99.53,56600000.0
2008-05-05 23:29:00,99.51,99.53,99.51,99.53,11000000.0
2008-05-05 23:30:00,99.51,99.52,99.51,99.52,600000.0
2008-05-05 23:31:00,99.53,99.56,99.53,99.56,1900000.0
2008-05-05 23:32:00,99.52,99.56,99.52,99.56,26500000.0
2008-05-05 23:33:00,99.52,99.52,99.47,99.47,9200000.0
2008-05-05 23:34:00,99.475,99.55,99.475,99.54,45100000.0
2008-05-05 23:35:00,99.54,99.54,99.53,99.54,60600000.0
2008-05-05 23:36:00,99.54,99.6,99.54,99.6,33600000.0
2008-05-05 23:37:00,99.55,99.61,99.55,99.61,21600000.0
2008-05-05 23:38:00,99.58,99.61,99.55,99.61,21200000.0
2008-05-05 23:39:00,99.61,99.62,99.55,99.61,34000000.0
2008-05-05 23:40:00,99.56,99.61,99.56,99.61,20000000.0
2008-05-05 23:41:00,99.56,99.61,99.56,99.61,20000000.0
2008-05-05 23:42:00,99.61,99.61,99.56,99.61,64000000.0
2008-05-05 23:43:00,99.58,99.61,99.54,99.61,81900000.0
2008-05-05 23:44:00,99.58,99.61,99.58,99.61,20000000.0
2008-05-05 23:45:00,99.58,99.61,99.58,99.61,20000000.0
2008-05-05 23:46:00,99.58,99.61,99.58,99.61,20000000.0
2008-05-05 23:47:00,99.61,99.61,99.58,99.61,30000000.0
2008-05-05 23:48:00,99.58,99.61,99.58,99.61,35400000.0
2008-05-05 23:49:00,99.58,99.61,99.58,99.6,13400000.0
2008-05-05 23:50:00,99.6,99.61,99.57,99.61,31600000.0
2008-05-05 23:51:00,99.57,99.61,99.57,99.61,20400000.0
2008-05-05 23:52:00,99.57,99.61,99.57,99.57,26800000.0
2008-05-05 23:53:00,99.57,99.6,99.57,99.57,77400000.0
2008-05-05 23:54:00,99.57,99.59,99.54,99.59,43300000.0
2008-05-05 23:55:00,99.59,99.61,99.59,99.61,1200000.0
2008-05-05 23:56:00,99.6,99.6,99.58,99.6,13400000.0
2008-05-05 23:57:00,99.61,99.62,99.61,99.62,25000000.0
2008-05-05 23:58:00,99.62,99.62,99.62,99.62,4800000.0
2008-05-05 23:59:00,99.61,99.61,99.59,99.61,52300000.0
2008-05-06 00:00:00,99.61,99.61,99.61,99.61,83200000.0
2008-05-06 00:01:00,99.61,99.61,99.61,99.61,3800000.0
2008-05-06 00:02:00,99.61,99.61,99.61,99.61,300000.0
2008-05-06 00:03:00,99.577,99.58,99.554,99.57,99200000.0
2008-05-06 00:04:00,99.61,99.61,99.61,99.61,900000.0
2008-05-06 00:05:00,99.61,99.61,99.6,99.6,3300000.0
2008-05-06 00:06:00,99.6,99.6,99.59,99.59,7200000.0
2008-05-06 00:07:00,99.59,99.59,99.56,99.56,24600000.0
2008-05-06 00:08:00,99.57,99.58,99.56,99.58,39700000.0
2008-05-06 00:09:00,99.535,99.557,99.535,99.55,167300000.0
2008-05-06 00:10:00,99.562,99.571,99.534,99.571,67900000.0
2008-05-06 00:11:00,99.58,99.6,99.58,99.6,60100000.0
2008-05-06 00:12:00,99.6,99.6,99.59,99.59,8500000.0
2008-05-06 00:13:00,99.59,99.59,99.59,99.59,3900000.0
2008-05-06 00:14:00,99.57,99.571,99.554,99.561,87900000.0
2008-05-06 00:15:00,99.56,99.573,99.555,99.555,125600000.0
2008-05-06 00:16:00,99.59,99.59,99.58,99.58,8800000.0
2008-05-06 00:17:00,99.58,99.59,99.58,99.59,12400000.0
2008-05-06 00:18:00,99.577,99.579,99.565,99.565,159800000.0
2008-05-06 00:19:00,99.568,99.574,99.564,99.568,91200000.0
2008-05-06 00:20:00,99.59,99.59,99.58,99.59,15000000.0
2008-05-06 00:21:00,99.59,99.59,99.59,99.59,600000.0
2008-05-06 00:22:00,99.577,99.578,99.563,99.565,118000000.0
2008-05-06 00:23:00,99.59,99.6,99.59,99.6,3700000.0
2008-05-06 00:24:00,99.59,99.6,99.59,99.59,34500000.0
2008-05-06 00:25:00,99.58,99.58,99.58,99.58,16300000.0
2008-05-06 00:26:00,99.574,99.591,99.57,99.57,71300000.0
2008-05-06 00:27:00,99.575,99.58,99.569,99.579,73000000.0
2008-05-06 00:28:00,99.58,99.59,99.58,99.58,52200000.0
2008-05-06 00:29:00,99.59,99.59,99.58,99.58,44100000.0
2008-05-06 00:30:00,99.58,99.58,99.58,99.58,5200000.0
2008-05-06 00:31:00,99.58,99.58,99.58,99.58,52400000.0
2008-05-06 00:32:00,99.58,99.58,99.58,99.58,35500000.0
2008-05-06 00:33:00,99.59,99.59,99.58,99.58,5200000.0
2008-05-06 00:34:00,99.58,99.58,99.58,99.58,13300000.0
2008-05-06 00:35:00,99.58,99.59,99.57,99.57,137000002.0
2008-05-06 00:36:00,99.57,99.58,99.57,99.58,74600001.0
2008-05-06 00:37:00,99.57,99.58,99.57,99.58,77900001.0
2008-05-06 00:38:00,99.58,99.58,99.58,99.58,1600000.0
2008-05-06 00:39:00,99.561,99.58,99.533,99.571,143400000.0
2008-05-06 00:40:00,99.549,99.574,99.549,99.562,151000000.0
2008-05-06 00:41:00,99.58,99.59,99.56,99.56,18800000.0
2008-05-06 00:42:00,99.542,99.551,99.522,99.527,217100000.0
2008-05-06 00:43:00,99.58,99.58,99.58,99.58,1800000.0
2008-05-06 00:44:00,99.58,99.58,99.55,99.55,36600000.0
2008-05-06 00:45:00,99.55,99.55,99.55,99.55,20800000.0
2008-05-06 00:46:00,99.55,99.55,99.54,99.55,67000000.0
2008-05-06 00:47:00,99.54,99.545,99.53,99.545,139400000.0
2008-05-06 00:48:00,99.55,99.55,99.55,99.55,25800000.0
2008-05-06 00:49:00,99.55,99.55,99.55,99.55,112400000.0
2008-05-06 00:50:00,99.55,99.56,99.55,99.55,197600000.0
2008-05-06 00:51:00,99.55,99.57,99.55,99.56,124900000.0
2008-05-06 00:52:00,99.56,99.57,99.56,99.56,47300000.0
2008-05-06 00:53:00,99.57,99.58,99.56,99.58,26200000.0
2008-05-06 00:54:00,99.57,99.58,99.57,99.58,31100000.0
2008-05-06 00:55:00,99.58,99.58,99.56,99.56,106000000.0
2008-05-06 00:56:00,99.57,99.57,99.57,99.57,300000.0
2008-05-06 00:57:00,99.56,99.59,99.55,99.58,106200000.0
2008-05-06 00:58:00,99.59,99.59,99.56,99.56,85200000.0
2008-05-06 00:59:00,99.56,99.56,99.54,99.55,75200000.0
2008-05-06 01:00:00,99.55,99.57,99.55,99.57,58200000.0
2008-05-06 01:01:00,99.58,99.59,99.58,99.58,5700000.0
2008-05-06 01:02:00,99.59,99.59,99.59,99.59,900000.0
2008-05-06 01:03:00,99.59,99.59,99.59,99.59,11800000.0
2008-05-06 01:04:00,99.59,99.59,99.57,99.58,53600000.0
2008-05-06 01:05:00,99.58,99.58,99.57,99.58,62000000.0
2008-05-06 01:06:00,99.58,99.59,99.57,99.58,70500000.0
2008-05-06 01:07:00,99.58,99.59,99.57,99.59,53100000.0
2008-05-06 01:08:00,99.59,99.59,99.57,99.58,18400000.0
2008-05-06 01:09:00,99.58,99.58,99.58,99.58,1300000.0
2008-05-06 01:10:00,99.58,99.58,99.58,99.58,49500000.0
2008-05-06 01:11:00,99.58,99.59,99.57,99.58,176100000.0
2008-05-06 01:12:00,99.59,99.59,99.59,99.59,6100000.0
2008-05-06 01:13:00,99.6,99.6,99.6,99.6,1300000.0
2008-05-06 01:14:00,99.6,99.6,99.57,99.6,174700000.0
2008-05-06 01:15:00,99.6,99.6,99.58,99.59,40700000.0
2008-05-06 01:16:00,99.59,99.59,99.59,99.59,4500000.0
2008-05-06 01:17:00,99.59,99.59,99.57,99.58,27000000.0
2008-05-06 01:18:00,99.58,99.6,99.58,99.59,25000000.0
2008-05-06 01:19:00,99.59,99.59,99.56,99.56,5900000.0
2008-05-06 01:20:00,99.56,99.56,99.56,99.56,7400000.0
2008-05-06 01:21:00,99.551,99.551,99.53,99.546,15000000.0
2008-05-06 01:22:00,99.56,99.56,99.56,99.56,13400000.0
2008-05-06 01:23:00,99.56,99.56,99.55,99.55,4600000.0
2008-05-06 01:24:00,99.55,99.58,99.55,99.58,101500000.0
2008-05-06 01:25:00,99.58,99.64,99.57,99.64,149500000.0
2008-05-06 01:26:00,99.64,99.64,99.58,99.61,52500000.0
2008-05-06 01:27:00,99.61,99.61,99.61,99.61,3600000.0
2008-05-06 01:28:00,99.6,99.61,99.6,99.61,9000000.0
2008-05-06 01:29:00,99.62,99.62,99.59,99.6,47200000.0
2008-05-06 01:30:00,99.6,99.6,99.59,99.59,37800000.0
2008-05-06 01:31:00,99.59,99.62,99.59,99.61,16100000.0
2008-05-06 01:32:00,99.6,99.62,99.6,99.62,59800000.0
2008-05-06 01:33:00,99.62,99.65,99.62,99.64,52400000.0
2008-05-06 01:34:00,99.65,99.65,99.63,99.63,46900000.0
2008-05-06 01:35:00,99.64,99.64,99.64,99.64,1600000.0
2008-05-06 01:36:00,99.64,99.65,99.64,99.65,9400000.0
2008-05-06 01:37:00,99.65,99.66,99.63,99.63,94200000.0
2008-05-06 01:38:00,99.63,99.64,99.63,99.64,3800000.0
2008-05-06 01:39:00,99.64,99.66,99.64,99.66,62500000.0
2008-05-06 01:40:00,99.66,99.68,99.65,99.66,139600000.0
2008-05-06 01:41:00,99.65,99.66,99.63,99.63,212700000.0
2008-05-06 01:42:00,99.64,99.65,99.62,99.63,51800000.0
2008-05-06 01:43:00,99.64,99.65,99.64,99.64,8800000.0
2008-05-06 01:44:00,99.65,99.65,99.57,99.61,97300000.0
2008-05-06 01:45:00,99.61,99.63,99.61,99.63,47400000.0
2008-05-06 01:46:00,99.62,99.64,99.62,99.63,55600000.0
2008-05-06 01:47:00,99.62,99.63,99.61,99.62,28200000.0
2008-05-06 01:48:00,99.62,99.63,99.6,99.61,42800000.0
2008-05-06 01:49:00,99.62,99.63,99.61,99.62,56800000.0
2008-05-06 01:50:00,99.62,99.63,99.62,99.63,9800000.0
2008-05-06 01:51:00,99.63,99.65,99.63,99.63,40900000.0
2008-05-06 01:52:00,99.64,99.65,99.64,99.65,12400000.0
2008-05-06 01:53:00,99.65,99.66,99.65,99.66,21600000.0
2008-05-06 01:54:00,99.66,99.66,99.65,99.65,45000000.0
2008-05-06 01:55:00,99.65,99.65,99.62,99.62,85300000.0
2008-05-06 01:56:00,99.63,99.64,99.63,99.64,14000000.0
2008-05-06 01:57:00,99.64,99.64,99.64,99.64,7300000.0
2008-05-06 01:58:00,99.64,99.65,99.63,99.65,33900000.0
2008-05-06 01:59:00,99.65,99.66,99.65,99.65,57800000.0
2008-05-06 02:00:00,99.65,99.69,99.65,99.69,36700000.0
2008-05-06 02:01:00,99.69,99.7,99.66,99.67,226100000.0
2008-05-06 02:02:00,99.67,99.67,99.65,99.67,104400000.0
2008-05-06 02:03:00,99.67,99.67,99.66,99.67,63800000.0
2008-05-06 02:04:00,99.67,99.68,99.67,99.68,28400000.0
2008-05-06 02:05:00,99.68,99.68,99.66,99.66,76100000.0
2008-05-06 02:06:00,99.66,99.68,99.63,99.65,167200000.0
2008-05-06 02:07:00,99.66,99.68,99.65,99.68,70500000.0
2008-05-06 02:08:00,99.68,99.69,99.68,99.69,18400000.0
2008-05-06 02:09:00,99.7,99.7,99.68,99.68,32000000.0
2008-05-06 02:10:00,99.67,99.67,99.66,99.66,105600000.0
2008-05-06 02:11:00,99.627,99.634,99.602,99.616,142899997.0
2008-05-06 02:12:00,99.67,99.67,99.66,99.66,11600000.0
2008-05-06 02:13:00,99.66,99.67,99.64,99.66,94000001.0
2008-05-06 02:14:00,99.67,99.67,99.66,99.66,34000000.0
2008-05-06 02:15:00,99.66,99.67,99.65,99.67,46600000.0
2008-05-06 02:16:00,99.67,99.7,99.67,99.7,125800000.0
2008-05-06 02:17:00,99.7,99.7,99.65,99.65,223700000.0
2008-05-06 02:18:00,99.65,99.65,99.64,99.64,266100000.0
2008-05-06 02:19:00,99.64,99.66,99.64,99.64,312400001.0
2008-05-06 02:20:00,99.62,99.66,99.61,99.66,239400000.0
2008-05-06 02:21:00,99.66,99.68,99.64,99.67,171400000.0
2008-05-06 02:22:00,99.67,99.68,99.65,99.65,70400000.0
2008-05-06 02:23:00,99.65,99.65,99.64,99.65,45400000.0
2008-05-06 02:24:00,99.64,99.65,99.64,99.65,15600000.0
2008-05-06 02:25:00,99.65,99.65,99.64,99.65,77600000.0
2008-05-06 02:26:00,99.65,99.67,99.65,99.66,68400000.0
2008-05-06 02:27:00,99.66,99.66,99.66,99.66,33000000.0
2008-05-06 02:28:00,99.66,99.7,99.66,99.69,62000000.0
2008-05-06 02:29:00,99.687,99.687,99.644,99.666,18100000.0
2008-05-06 02:30:00,99.69,99.69,99.63,99.65,112600000.0
2008-05-06 02:31:00,99.65,99.68,99.65,99.68,25400000.0
2008-05-06 02:32:00,99.67,99.67,99.66,99.67,59900000.0
2008-05-06 02:33:00,99.67,99.67,99.66,99.66,19600000.0
2008-05-06 02:34:00,99.66,99.67,99.64,99.64,166800000.0
2008-05-06 02:35:00,99.64,99.66,99.64,99.66,111000000.0
2008-05-06 02:36:00,99.66,99.66,99.65,99.66,56600000.0
2008-05-06 02:37:00,99.67,99.69,99.67,99.68,41600000.0
2008-05-06 02:38:00,99.68,99.68,99.67,99.67,15000000.0
2008-05-06 02:39:00,99.68,99.68,99.66,99.67,25800000.0
2008-05-06 02:40:00,99.66,99.66,99.65,99.65,13600000.0
2008-05-06 02:41:00,99.65,99.66,99.65,99.65,50400000.0
2008-05-06 02:42:00,99.65,99.65,99.64,99.65,62000000.0
2008-05-06 02:43:00,99.65,99.65,99.64,99.65,11800000.0
2008-05-06 02:44:00,99.64,99.65,99.64,99.65,24200000.0
2008-05-06 02:45:00,99.605,99.612,99.589,99.608,10600000.0
2008-05-06 02:46:00,99.613,99.613,99.578,99.581,15600000.0
2008-05-06 02:47:00,99.64,99.64,99.62,99.62,30600000.0
2008-05-06 02:48:00,99.63,99.63,99.62,99.63,22200000.0
2008-05-06 02:49:00,99.62,99.62,99.61,99.61,49100000.0
2008-05-06 02:50:00,99.62,99.62,99.61,99.62,45800000.0
2008-05-06 02:51:00,99.602,99.615,99.585,99.608,24800000.0
2008-05-06 02:52:00,99.63,99.63,99.63,99.63,1600000.0
2008-05-06 02:53:00,99.62,99.62,99.6,99.6,154900000.0
2008-05-06 02:54:00,99.61,99.62,99.6,99.6,46700000.0
2008-05-06 02:55:00,99.6,99.61,99.57,99.6,146200000.0
2008-05-06 02:56:00,99.6,99.61,99.59,99.61,19900000.0
2008-05-06 02:57:00,99.61,99.61,99.6,99.6,27300000.0
2008-05-06 02:58:00,99.6,99.6,99.59,99.59,22500000.0
2008-05-06 02:59:00,99.59,99.61,99.58,99.61,161100000.0
2008-05-06 03:00:00,99.61,99.61,99.6,99.6,31400000.0
2008-05-06 03:01:00,99.6,99.61,99.56,99.56,178600000.0
2008-05-06 03:02:00,99.56,99.62,99.55,99.6,376300000.0
2008-05-06 03:03:00,99.6,99.6,99.56,99.57,391500000.0
2008-05-06 03:04:00,99.57,99.59,99.55,99.56,632700000.0
2008-05-06 03:05:00,99.57,99.58,99.53,99.55,645900000.0
2008-05-06 03:06:00,99.55,99.58,99.54,99.57,119400000.0
2008-05-06 03:07:00,99.57,99.61,99.54,99.55,112400000.0
2008-05-06 03:08:00,99.55,99.59,99.54,99.55,304800000.0
2008-05-06 03:09:00,99.55,99.61,99.54,99.56,216300000.0
2008-05-06 03:10:00,99.57,99.63,99.57,99.63,64100000.0
2008-05-06 03:11:00,99.64,99.64,99.62,99.63,104800000.0
2008-05-06 03:12:00,99.64,99.65,99.6,99.64,153900000.0
2008-05-06 03:13:00,99.63,99.66,99.63,99.65,92100000.0
2008-05-06 03:14:00,99.64,99.67,99.63,99.64,167500000.0
2008-05-06 03:15:00,99.65,99.65,99.62,99.63,60600000.0
2008-05-06 03:16:00,99.63,99.64,99.61,99.61,116700000.0
2008-05-06 03:17:00,99.61,99.65,99.57,99.65,166200000.0
2008-05-06 03:18:00,99.65,99.65,99.62,99.64,94300000.0
2008-05-06 03:19:00,99.64,99.65,99.62,99.65,107900000.0
2008-05-06 03:20:00,99.65,99.65,99.6,99.61,170100000.0
2008-05-06 03:21:00,99.61,99.62,99.6,99.61,110300000.0
2008-05-06 03:22:00,99.61,99.64,99.61,99.62,130900000.0
2008-05-06 03:23:00,99.62,99.65,99.62,99.62,53700000.0
2008-05-06 03:24:00,99.63,99.64,99.6,99.6,67900000.0
2008-05-06 03:25:00,99.6,99.6,99.56,99.59,148400000.0
2008-05-06 03:26:00,99.59,99.6,99.56,99.6,160300000.0
2008-05-06 03:27:00,99.59,99.61,99.59,99.6,28200000.0
2008-05-06 03:28:00,99.61,99.62,99.57,99.59,101900000.0
2008-05-06 03:29:00,99.59,99.62,99.59,99.62,70400000.0
2008-05-06 03:30:00,99.61,99.64,99.61,99.63,95000000.0
2008-05-06 03:31:00,99.63,99.68,99.63,99.65,92400000.0
2008-05-06 03:32:00,99.65,99.66,99.63,99.64,58700000.0
2008-05-06 03:33:00,99.645,99.66,99.64,99.65,59900000.0
2008-05-06 03:34:00,99.65,99.65,99.63,99.63,136300000.0
2008-05-06 03:35:00,99.64,99.65,99.63,99.64,120600000.0
2008-05-06 03:36:00,99.64,99.65,99.64,99.64,120600000.0
2008-05-06 03:37:00,99.64,99.66,99.63,99.64,134400000.0
2008-05-06 03:38:00,99.64,99.64,99.62,99.64,38300000.0
2008-05-06 03:39:00,99.64,99.64,99.62,99.63,267600000.0
2008-05-06 03:40:00,99.63,99.63,99.62,99.62,99900000.0
2008-05-06 03:41:00,99.62,99.64,99.61,99.61,171000000.0
2008-05-06 03:42:00,99.61,99.64,99.61,99.61,47900000.0
2008-05-06 03:43:00,99.62,99.62,99.6,99.6,32100000.0
2008-05-06 03:44:00,99.6,99.66,99.6,99.64,134500000.0
2008-05-06 03:45:00,99.64,99.69,99.64,99.69,79700000.0
2008-05-06 03:46:00,99.68,99.68,99.625,99.67,267200000.0
2008-05-06 03:47:00,99.68,99.68,99.66,99.67,59400000.0
2008-05-06 03:48:00,99.66,99.67,99.66,99.67,70500000.0
2008-05-06 03:49:00,99.67,99.69,99.67,99.68,56700000.0
2008-05-06 03:50:00,99.68,99.7,99.65,99.69,179100000.0
2008-05-06 03:51:00,99.69,99.7,99.67,99.68,56000000.0
2008-05-06 03:52:00,99.67,99.68,99.67,99.67,37600000.0
2008-05-06 03:53:00,99.67,99.7,99.67,99.67,98500000.0
2008-05-06 03:54:00,99.67,99.68,99.67,99.67,116900000.0
2008-05-06 03:55:00,99.66,99.68,99.65,99.66,168300000.0
2008-05-06 03:56:00,99.66,99.68,99.66,99.68,97400000.0
2008-05-06 03:57:00,99.68,99.69,99.67,99.67,84100000.0
2008-05-06 03:58:00,99.67,99.68,99.67,99.67,33100000.0
2008-05-06 03:59:00,99.63,99.66,99.63,99.645,212299999.0
2008-05-06 04:00:00,99.645,99.655,99.645,99.65,130300000.0
2008-05-06 04:01:00,99.65,99.65,99.63,99.65,119100000.0
2008-05-06 04:02:00,99.645,99.645,99.625,99.625,37000000.0
2008-05-06 04:03:00,99.625,99.645,99.625,99.625,91600000.0
2008-05-06 04:04:00,99.625,99.655,99.625,99.645,88300000.0
2008-05-06 04:05:00,99.645,99.685,99.635,99.685,128300000.0
2008-05-06 04:06:00,99.685,99.685,99.675,99.675,42200000.0
2008-05-06 04:07:00,99.67,99.675,99.665,99.675,14100000.0
2008-05-06 04:08:00,99.675,99.675,99.67,99.67,7200000.0
2008-05-06 04:09:00,99.675,99.675,99.655,99.66,51300000.0
2008-05-06 04:10:00,99.655,99.655,99.645,99.65,47300000.0
2008-05-06 04:11:00,99.655,99.655,99.63,99.635,56500000.0
2008-05-06 04:12:00,99.635,99.65,99.61,99.63,243900000.0
2008-05-06 04:13:00,99.63,99.635,99.625,99.625,39700000.0
2008-05-06 04:14:00,99.625,99.655,99.625,99.645,60700000.0
2008-05-06 04:15:00,99.645,99.655,99.625,99.625,52100000.0
2008-05-06 04:16:00,99.625,99.625,99.62,99.62,16200000.0
2008-05-06 04:17:00,99.62,99.625,99.62,99.62,60100000.0
2008-05-06 04:18:00,99.615,99.63,99.59,99.615,134900000.0
2008-05-06 04:19:00,99.61,99.615,99.57,99.59,110800000.0
2008-05-06 04:20:00,99.59,99.645,99.59,99.645,148700000.0
2008-05-06 04:21:00,99.645,99.665,99.615,99.645,185300000.0
2008-05-06 04:22:00,99.645,99.645,99.6,99.63,140600000.0
2008-05-06 04:23:00,99.63,99.67,99.62,99.655,190100000.0
2008-05-06 04:24:00,99.65,99.675,99.645,99.665,82400000.0
2008-05-06 04:25:00,99.665,99.675,99.655,99.665,31800000.0
2008-05-06 04:26:00,99.665,99.69,99.665,99.685,46800000.0
2008-05-06 04:27:00,99.685,99.685,99.66,99.665,36900000.0
2008-05-06 04:28:00,99.66,99.66,99.635,99.645,93200000.0
2008-05-06 04:29:00,99.645,99.645,99.635,99.645,33300000.0
2008-05-06 04:30:00,99.645,99.645,99.635,99.635,15400000.0
2008-05-06 04:31:00,99.635,99.635,99.625,99.625,38700000.0
2008-05-06 04:32:00,99.625,99.635,99.625,99.63,77100000.0
2008-05-06 04:33:00,99.63,99.635,99.63,99.635,6500000.0
2008-05-06 04:34:00,99.626,99.629,99.584,99.622,5800000.0
2008-05-06 04:35:00,99.635,99.645,99.635,99.645,19900000.0
2008-05-06 04:36:00,99.64,99.66,99.64,99.645,66900000.0
2008-05-06 04:37:00,99.645,99.66,99.645,99.66,49600000.0
2008-05-06 04:38:00,99.655,99.665,99.655,99.655,48500000.0
2008-05-06 04:39:00,99.655,99.665,99.655,99.655,33800000.0
2008-05-06 04:40:00,99.66,99.66,99.64,99.64,65000000.0
2008-05-06 04:41:00,99.64,99.64,99.64,99.64,8300000.0
2008-05-06 04:42:00,99.64,99.66,99.64,99.66,29600000.0
2008-05-06 04:43:00,99.66,99.665,99.66,99.66,12400000.0
2008-05-06 04:44:00,99.66,99.675,99.66,99.675,35400000.0
2008-05-06 04:45:00,99.675,99.695,99.67,99.695,48300000.0
2008-05-06 04:46:00,99.695,99.695,99.695,99.695,19200000.0
2008-05-06 04:47:00,99.695,99.695,99.695,99.695,14400000.0
2008-05-06 04:48:00,99.695,99.695,99.685,99.685,19700000.0
2008-05-06 04:49:00,99.685,99.695,99.685,99.69,25300000.0
2008-05-06 04:50:00,99.695,99.695,99.675,99.675,39700000.0
2008-05-06 04:51:00,99.675,99.685,99.675,99.685,19300000.0
2008-05-06 04:52:00,99.68,99.685,99.68,99.685,5700000.0
2008-05-06 04:53:00,99.685,99.685,99.685,99.685,16800000.0
2008-05-06 04:54:00,99.66,99.672,99.629,99.629,18900000.0
2008-05-06 04:55:00,99.685,99.685,99.685,99.685,26400000.0
2008-05-06 04:56:00,99.685,99.685,99.645,99.665,80900000.0
2008-05-06 04:57:00,99.665,99.685,99.665,99.685,45700000.0
2008-05-06 04:58:00,99.685,99.705,99.685,99.705,44300000.0
2008-05-06 04:59:00,99.705,99.705,99.685,99.685,37400000.0
2008-05-06 05:00:00,99.685,99.685,99.675,99.68,50200000.0
2008-05-06 05:01:00,99.68,99.685,99.675,99.685,40200000.0
2008-05-06 05:02:00,99.685,99.7,99.685,99.7,28400000.0
2008-05-06 05:03:00,99.7,99.72,99.7,99.715,98200000.0
2008-05-06 05:04:00,99.715,99.715,99.71,99.715,12600000.0
2008-05-06 05:05:00,99.715,99.735,99.715,99.735,39500000.0
2008-05-06 05:06:00,99.735,99.735,99.7,99.72,45800000.0
2008-05-06 05:07:00,99.72,99.74,99.72,99.74,60900000.0
2008-05-06 05:08:00,99.74,99.765,99.74,99.765,18600000.0
2008-05-06 05:09:00,99.765,99.765,99.755,99.755,17400000.0
2008-05-06 05:10:00,99.75,99.755,99.745,99.755,9200000.0
2008-05-06 05:11:00,99.75,99.76,99.74,99.74,15700000.0
2008-05-06 05:12:00,99.745,99.745,99.725,99.735,19100000.0
2008-05-06 05:13:00,99.73,99.735,99.715,99.73,25500000.0
2008-05-06 05:14:00,99.73,99.745,99.725,99.735,29000000.0
2008-05-06 05:15:00,99.74,99.745,99.735,99.735,13000000.0
2008-05-06 05:16:00,99.74,99.74,99.735,99.74,3600000.0
2008-05-06 05:17:00,99.74,99.74,99.74,99.74,600000.0
2008-05-06 05:18:00,99.735,99.735,99.715,99.725,46400000.0
2008-05-06 05:19:00,99.725,99.725,99.725,99.725,7300000.0
2008-05-06 05:20:00,99.725,99.735,99.725,99.735,4900000.0
2008-05-06 05:21:00,99.735,99.735,99.735,99.735,4800000.0
2008-05-06 05:22:00,99.716,99.726,99.698,99.708,6500000.0
2008-05-06 05:23:00,99.74,99.745,99.74,99.74,26700000.0
2008-05-06 05:24:00,99.74,99.74,99.72,99.72,4900000.0
2008-05-06 05:25:00,99.72,99.72,99.7,99.7,7200000.0
2008-05-06 05:26:00,99.7,99.715,99.7,99.7,16300000.0
2008-05-06 05:27:00,99.705,99.705,99.705,99.705,31600000.0
2008-05-06 05:28:00,99.705,99.705,99.676,99.686,72400000.0
2008-05-06 05:29:00,99.71,99.725,99.71,99.72,4800000.0
2008-05-06 05:30:00,99.715,99.725,99.705,99.715,39800000.0
2008-05-06 05:31:00,99.725,99.725,99.715,99.715,11200000.0
2008-05-06 05:32:00,99.697,99.699,99.679,99.692,107500000.0
2008-05-06 05:33:00,99.715,99.715,99.71,99.715,24600000.0
2008-05-06 05:34:00,99.715,99.715,99.715,99.715,14400000.0
2008-05-06 05:35:00,99.71,99.715,99.71,99.715,8600000.0
2008-05-06 05:36:00,99.725,99.725,99.715,99.715,32800000.0
2008-05-06 05:37:00,99.715,99.725,99.715,99.725,41600000.0
2008-05-06 05:38:00,99.725,99.745,99.72,99.73,77600000.0
2008-05-06 05:39:00,99.702,99.702,99.68,99.701,4800000.0
2008-05-06 05:40:00,99.73,99.73,99.73,99.73,600000.0
2008-05-06 05:41:00,99.73,99.73,99.73,99.73,300000.0
2008-05-06 05:42:00,99.69,99.697,99.678,99.697,16800000.0
2008-05-06 05:43:00,99.701,99.701,99.682,99.682,1200000.0
2008-05-06 05:44:00,99.73,99.73,99.73,99.73,300000.0
2008-05-06 05:45:00,99.678,99.712,99.678,99.699,24800000.0
2008-05-06 05:46:00,99.73,99.73,99.71,99.71,13800000.0
2008-05-06 05:47:00,99.689,99.691,99.662,99.683,62300000.0
2008-05-06 05:48:00,99.71,99.71,99.71,99.71,300000.0
2008-05-06 05:49:00,99.71,99.71,99.69,99.7,4500000.0
2008-05-06 05:50:00,99.688,99.688,99.656,99.656,51100000.0
2008-05-06 05:51:00,99.7,99.71,99.695,99.7,22000000.0
2008-05-06 05:52:00,99.7,99.71,99.7,99.7,11300000.0
2008-05-06 05:53:00,99.7,99.705,99.695,99.695,6300000.0
2008-05-06 05:54:00,99.7,99.7,99.7,99.7,600000.0
2008-05-06 05:55:00,99.7,99.7,99.685,99.685,5400000.0
2008-05-06 05:56:00,99.685,99.72,99.685,99.72,11900000.0
2008-05-06 05:57:00,99.71,99.725,99.71,99.725,5700000.0
2008-05-06 05:58:00,99.72,99.72,99.71,99.71,1500000.0
2008-05-06 05:59:00,99.71,99.71,99.71,99.71,600000.0
2008-05-06 06:00:00,99.71,99.72,99.71,99.72,1400000.0
2008-05-06 06:01:00,99.715,99.715,99.71,99.71,5900000.0
2008-05-06 06:02:00,99.71,99.72,99.695,99.7,27000000.0
2008-05-06 06:03:00,99.7,99.705,99.7,99.7,5000000.0
2008-05-06 06:04:00,99.7,99.71,99.7,99.7,4200000.0
2008-05-06 06:05:00,99.705,99.71,99.695,99.695,9000000.0
2008-05-06 06:06:00,99.7,99.7,99.685,99.69,6000000.0
2008-05-06 06:07:00,99.69,99.69,99.69,99.69,300000.0
2008-05-06 06:08:00,99.69,99.7,99.69,99.7,1500000.0
2008-05-06 06:09:00,99.7,99.7,99.695,99.695,2700000.0
2008-05-06 06:10:00,99.7,99.71,99.7,99.71,2100000.0
2008-05-06 06:11:00,99.71,99.71,99.7,99.7,1200000.0
2008-05-06 06:12:00,99.699,99.699,99.664,99.69,39100000.0
2008-05-06 06:13:00,99.7,99.7,99.7,99.7,2100000.0
2008-05-06 06:14:00,99.69,99.7,99.69,99.7,11100000.0
2008-05-06 06:15:00,99.7,99.7,99.685,99.7,19400000.0
2008-05-06 06:16:00,99.664,99.675,99.651,99.67,22100000.0
2008-05-06 06:17:00,99.705,99.71,99.705,99.71,7500000.0
2008-05-06 06:18:00,99.71,99.715,99.71,99.71,3600000.0
2008-05-06 06:19:00,99.715,99.715,99.71,99.71,3300000.0
2008-05-06 06:20:00,99.715,99.715,99.715,99.715,4800000.0
2008-05-06 06:21:00,99.715,99.715,99.7,99.7,11000000.0
2008-05-06 06:22:00,99.7,99.715,99.7,99.715,21500000.0
2008-05-06 06:23:00,99.725,99.725,99.72,99.72,31800000.0
2008-05-06 06:24:00,99.725,99.74,99.71,99.73,113100000.0
2008-05-06 06:25:00,99.709,99.709,99.685,99.685,60200000.0
2008-05-06 06:26:00,99.73,99.73,99.705,99.71,19400000.0
2008-05-06 06:27:00,99.71,99.715,99.71,99.715,10800000.0
2008-05-06 06:28:00,99.71,99.71,99.7,99.7,1800000.0
2008-05-06 06:29:00,99.71,99.71,99.7,99.705,4600000.0
2008-05-06 06:30:00,99.705,99.71,99.705,99.71,3000000.0
2008-05-06 06:31:00,99.71,99.77,99.71,99.77,21800000.0
2008-05-06 06:32:00,99.77,99.77,99.74,99.75,17500000.0
2008-05-06 06:33:00,99.75,99.75,99.74,99.75,6000000.0
2008-05-06 06:34:00,99.745,99.76,99.74,99.74,6100000.0
2008-05-06 06:35:00,99.73,99.74,99.72,99.72,8100000.0
2008-05-06 06:36:00,99.72,99.72,99.67,99.705,55500000.0
2008-05-06 06:37:00,99.705,99.71,99.705,99.71,7800000.0
2008-05-06 06:38:00,99.71,99.72,99.7,99.72,49000000.0
2008-05-06 06:39:00,99.725,99.74,99.72,99.73,49600000.0
2008-05-06 06:40:00,99.73,99.76,99.73,99.76,16200000.0
2008-05-06 06:41:00,99.75,99.75,99.73,99.73,8400000.0
2008-05-06 06:42:00,99.73,99.73,99.695,99.725,40400000.0
2008-05-06 06:43:00,99.725,99.73,99.705,99.715,50500000.0
2008-05-06 06:44:00,99.71,99.72,99.71,99.72,6600000.0
2008-05-06 06:45:00,99.72,99.725,99.695,99.7,17400000.0
2008-05-06 06:46:00,99.7,99.715,99.7,99.71,44000000.0
2008-05-06 06:47:00,99.71,99.71,99.71,99.71,2400000.0
2008-05-06 06:48:00,99.71,99.71,99.71,99.71,3000000.0
2008-05-06 06:49:00,99.71,99.71,99.695,99.705,78600000.0
2008-05-06 06:50:00,99.705,99.71,99.705,99.71,18800000.0
2008-05-06 06:51:00,99.71,99.71,99.71,99.71,900000.0
2008-05-06 06:52:00,99.705,99.705,99.705,99.705,26400000.0
2008-05-06 06:53:00,99.705,99.715,99.705,99.71,7800000.0
2008-05-06 06:54:00,99.71,99.725,99.685,99.695,35400000.0
2008-05-06 06:55:00,99.69,99.69,99.67,99.685,19900000.0
2008-05-06 06:56:00,99.69,99.695,99.675,99.695,65700000.0
2008-05-06 06:57:00,99.695,99.695,99.67,99.685,15200000.0
2008-05-06 06:58:00,99.695,99.695,99.685,99.685,7500000.0
2008-05-06 06:59:00,99.705,99.725,99.705,99.71,41600000.0
2008-05-06 07:00:00,99.71,99.71,99.71,99.71,900000.0
2008-05-06 07:01:00,99.71,99.71,99.68,99.685,19200000.0
2008-05-06 07:02:00,99.69,99.725,99.675,99.72,42300000.0
2008-05-06 07:03:00,99.725,99.725,99.71,99.71,15000000.0
2008-05-06 07:04:00,99.71,99.71,99.695,99.705,15700000.0
2008-05-06 07:05:00,99.7,99.705,99.7,99.705,4700000.0
2008-05-06 07:06:00,99.71,99.715,99.71,99.715,3000000.0
2008-05-06 07:07:00,99.71,99.72,99.71,99.715,24000000.0
2008-05-06 07:08:00,99.715,99.715,99.71,99.715,20300000.0
2008-05-06 07:09:00,99.725,99.725,99.725,99.725,2400000.0
2008-05-06 07:10:00,99.704,99.709,99.68,99.704,20400000.0
2008-05-06 07:11:00,99.72,99.72,99.72,99.72,600000.0
2008-05-06 07:12:00,99.725,99.725,99.71,99.715,8400000.0
2008-05-06 07:13:00,99.71,99.71,99.71,99.71,600000.0
2008-05-06 07:14:00,99.715,99.715,99.685,99.69,27300000.0
2008-05-06 07:15:00,99.695,99.695,99.695,99.695,2400000.0
2008-05-06 07:16:00,99.695,99.695,99.685,99.695,35500000.0
2008-05-06 07:17:00,99.695,99.725,99.685,99.7,80100000.0
2008-05-06 07:18:00,99.7,99.7,99.685,99.685,9300000.0
2008-05-06 07:19:00,99.685,99.7,99.685,99.7,24600000.0
2008-05-06 07:20:00,99.695,99.7,99.695,99.7,23400000.0
2008-05-06 07:21:00,99.7,99.705,99.685,99.695,92900000.0
2008-05-06 07:22:00,99.7,99.705,99.685,99.705,19800000.0
2008-05-06 07:23:00,99.705,99.705,99.705,99.705,16800000.0
2008-05-06 07:24:00,99.7,99.7,99.7,99.7,300000.0
2008-05-06 07:25:00,99.7,99.7,99.695,99.695,3000000.0
2008-05-06 07:26:00,99.69,99.69,99.685,99.685,31100000.0
2008-05-06 07:27:00,99.685,99.695,99.685,99.69,7600000.0
2008-05-06 07:28:00,99.685,99.695,99.685,99.695,10200000.0
2008-05-06 07:29:00,99.69,99.695,99.655,99.675,67300000.0
2008-05-06 07:30:00,99.67,99.685,99.665,99.68,30400000.0
2008-05-06 07:31:00,99.685,99.705,99.685,99.695,16500000.0
2008-05-06 07:32:00,99.695,99.695,99.685,99.69,9300000.0
2008-05-06 07:33:00,99.69,99.695,99.675,99.685,48500000.0
2008-05-06 07:34:00,99.68,99.695,99.68,99.695,13800000.0
2008-05-06 07:35:00,99.695,99.7,99.685,99.685,15000000.0
2008-05-06 07:36:00,99.69,99.705,99.685,99.695,33900000.0
2008-05-06 07:37:00,99.695,99.7,99.685,99.695,10300000.0
2008-05-06 07:38:00,99.69,99.695,99.69,99.695,2900000.0
2008-05-06 07:39:00,99.695,99.695,99.68,99.69,31000000.0
2008-05-06 07:40:00,99.695,99.695,99.675,99.68,16700000.0
2008-05-06 07:41:00,99.68,99.685,99.67,99.67,5500000.0
2008-05-06 07:42:00,99.66,99.69,99.65,99.665,15700000.0
2008-05-06 07:43:00,99.67,99.71,99.665,99.675,32300000.0
2008-05-06 07:44:00,99.675,99.71,99.675,99.685,42200000.0
2008-05-06 07:45:00,99.69,99.71,99.69,99.7,7600000.0
2008-05-06 07:46:00,99.705,99.71,99.7,99.71,29300000.0
2008-05-06 07:47:00,99.71,99.71,99.7,99.7,1200000.0
2008-05-06 07:48:00,99.7,99.705,99.7,99.7,13900000.0
2008-05-06 07:49:00,99.705,99.72,99.705,99.71,12200000.0
2008-05-06 07:50:00,99.71,99.71,99.675,99.7,16400000.0
2008-05-06 07:51:00,99.705,99.71,99.69,99.7,6800000.0
2008-05-06 07:52:00,99.7,99.7,99.68,99.695,10700000.0
2008-05-06 07:53:00,99.695,99.72,99.695,99.72,7300000.0
2008-05-06 07:54:00,99.72,99.72,99.7,99.71,12200000.0
2008-05-06 07:55:00,99.71,99.71,99.71,99.71,1700000.0
2008-05-06 07:56:00,99.71,99.72,99.71,99.72,1700000.0
2008-05-06 07:57:00,99.72,99.73,99.72,99.73,1300000.0
2008-05-06 07:58:00,99.73,99.74,99.72,99.73,13600000.0
2008-05-06 07:59:00,99.73,99.77,99.73,99.77,23500000.0
2008-05-06 08:00:00,99.77,99.79,99.75,99.76,23300000.0
2008-05-06 08:01:00,99.76,99.76,99.73,99.73,6700000.0
2008-05-06 08:02:00,99.73,99.74,99.72,99.73,2600000.0
2008-05-06 08:03:00,99.72,99.72,99.71,99.71,3000000.0
2008-05-06 08:04:00,99.7,99.7,99.7,99.7,1500000.0
2008-05-06 08:05:00,99.7,99.71,99.68,99.7,19400000.0
2008-05-06 08:06:00,99.71,99.71,99.66,99.66,6000000.0
2008-05-06 08:07:00,99.665,99.69,99.665,99.69,6900000.0
2008-05-06 08:08:00,99.69,99.69,99.68,99.69,1900000.0
2008-05-06 08:09:00,99.69,99.69,99.67,99.68,8800000.0
2008-05-06 08:10:00,99.68,99.68,99.67,99.67,9300000.0
2008-05-06 08:11:00,99.67,99.69,99.67,99.67,11500000.0
2008-05-06 08:12:00,99.67,99.68,99.64,99.655,16800000.0
2008-05-06 08:13:00,99.65,99.68,99.64,99.68,28100000.0
2008-05-06 08:14:00,99.69,99.69,99.65,99.66,8000000.0
2008-05-06 08:15:00,99.66,99.67,99.65,99.65,5700000.0
2008-05-06 08:16:00,99.65,99.68,99.64,99.68,20300000.0
2008-05-06 08:17:00,99.68,99.69,99.68,99.69,3600000.0
2008-05-06 08:18:00,99.68,99.68,99.68,99.68,300000.0
2008-05-06 08:19:00,99.68,99.68,99.68,99.68,900000.0
2008-05-06 08:20:00,99.69,99.69,99.68,99.69,4200000.0
2008-05-06 08:21:00,99.68,99.68,99.68,99.68,900000.0
2008-05-06 08:22:00,99.68,99.69,99.66,99.66,39300000.0
2008-05-06 08:23:00,99.66,99.7,99.65,99.69,30400000.0
2008-05-06 08:24:00,99.7,99.7,99.66,99.67,11600000.0
2008-05-06 08:25:00,99.68,99.7,99.65,99.7,29300000.0
2008-05-06 08:26:00,99.71,99.71,99.67,99.7,27400000.0
2008-05-06 08:27:00,99.7,99.71,99.69,99.71,17200000.0
2008-05-06 08:28:00,99.685,99.685,99.659,99.659,17600000.0
2008-05-06 08:29:00,99.71,99.71,99.7,99.71,1500000.0
2008-05-06 08:30:00,99.71,99.71,99.7,99.71,8500000.0
2008-05-06 08:31:00,99.7,99.71,99.695,99.7,5900000.0
2008-05-06 08:32:00,99.7,99.71,99.69,99.71,3100000.0
2008-05-06 08:33:00,99.71,99.72,99.71,99.71,15200000.0
2008-05-06 08:34:00,99.71,99.71,99.69,99.69,24200000.0
2008-05-06 08:35:00,99.69,99.69,99.68,99.69,15900000.0
2008-05-06 08:36:00,99.69,99.7,99.68,99.68,22900000.0
2008-05-06 08:37:00,99.68,99.69,99.66,99.66,27700000.0
2008-05-06 08:38:00,99.66,99.69,99.66,99.67,26700000.0
2008-05-06 08:39:00,99.675,99.69,99.67,99.68,4600000.0
2008-05-06 08:40:00,99.69,99.71,99.68,99.69,10400000.0
2008-05-06 08:41:00,99.68,99.69,99.68,99.68,2100000.0
2008-05-06 08:42:00,99.68,99.68,99.66,99.67,9900000.0
2008-05-06 08:43:00,99.68,99.71,99.66,99.68,5700000.0
2008-05-06 08:44:00,99.675,99.72,99.675,99.71,20100000.0
2008-05-06 08:45:00,99.7,99.71,99.7,99.7,2100000.0
2008-05-06 08:46:00,99.71,99.73,99.69,99.7,39500000.0
2008-05-06 08:47:00,99.71,99.71,99.665,99.68,41000000.0
2008-05-06 08:48:00,99.68,99.73,99.67,99.72,17100000.0
2008-05-06 08:49:00,99.72,99.75,99.72,99.73,16600000.0
2008-05-06 08:50:00,99.73,99.79,99.73,99.79,23900000.0
2008-05-06 08:51:00,99.78,99.78,99.745,99.75,46000000.0
2008-05-06 08:52:00,99.75,99.76,99.71,99.76,52100000.0
2008-05-06 08:53:00,99.76,99.76,99.73,99.74,6700000.0
2008-05-06 08:54:00,99.74,99.75,99.715,99.73,49900000.0
2008-05-06 08:55:00,99.73,99.74,99.715,99.72,28100000.0
2008-05-06 08:56:00,99.715,99.74,99.69,99.73,19600000.0
2008-05-06 08:57:00,99.73,99.75,99.73,99.73,13200000.0
2008-05-06 08:58:00,99.73,99.75,99.71,99.72,35700000.0
2008-05-06 08:59:00,99.725,99.74,99.71,99.73,38900000.0
2008-05-06 09:00:00,99.72,99.72,99.71,99.71,13100000.0
2008-05-06 09:01:00,99.71,99.71,99.67,99.69,20600000.0
2008-05-06 09:02:00,99.69,99.7,99.65,99.65,58700000.0
2008-05-06 09:03:00,99.65,99.68,99.635,99.68,23400000.0
2008-05-06 09:04:00,99.67,99.68,99.58,99.59,61900000.0
2008-05-06 09:05:00,99.59,99.65,99.58,99.64,65000000.0
2008-05-06 09:06:00,99.645,99.7,99.645,99.7,62700000.0
2008-05-06 09:07:00,99.7,99.7,99.68,99.69,18900000.0
2008-05-06 09:08:00,99.69,99.74,99.675,99.71,57700000.0
2008-05-06 09:09:00,99.7,99.72,99.67,99.71,37600000.0
2008-05-06 09:10:00,99.72,99.72,99.67,99.68,32200000.0
2008-05-06 09:11:00,99.68,99.71,99.67,99.71,24500000.0
2008-05-06 09:12:00,99.71,99.71,99.67,99.7,21400000.0
2008-05-06 09:13:00,99.7,99.71,99.68,99.71,32000000.0
2008-05-06 09:14:00,99.71,99.71,99.65,99.66,44200000.0
2008-05-06 09:15:00,99.665,99.7,99.645,99.69,42100000.0
2008-05-06 09:16:00,99.685,99.72,99.68,99.7,34200000.0
2008-05-06 09:17:00,99.7,99.72,99.69,99.7,23600000.0
2008-05-06 09:18:00,99.69,99.72,99.69,99.72,14800000.0
2008-05-06 09:19:00,99.72,99.75,99.72,99.74,35800000.0
2008-05-06 09:20:00,99.74,99.75,99.72,99.73,83600000.0
2008-05-06 09:21:00,99.73,99.74,99.72,99.73,19800000.0
2008-05-06 09:22:00,99.73,99.76,99.715,99.73,40300000.0
2008-05-06 09:23:00,99.73,99.73,99.7,99.7,9700000.0
2008-05-06 09:24:00,99.7,99.71,99.67,99.68,36100000.0
2008-05-06 09:25:00,99.67,99.68,99.65,99.655,61500000.0
2008-05-06 09:26:00,99.65,99.68,99.61,99.64,59300000.0
2008-05-06 09:27:00,99.64,99.65,99.605,99.65,40300000.0
2008-05-06 09:28:00,99.645,99.67,99.64,99.65,65900000.0
2008-05-06 09:29:00,99.64,99.66,99.63,99.63,27400000.0
2008-05-06 09:30:00,99.63,99.65,99.595,99.595,49800000.0
2008-05-06 09:31:00,99.595,99.64,99.59,99.63,61200000.0
2008-05-06 09:32:00,99.63,99.68,99.625,99.67,46400000.0
2008-05-06 09:33:00,99.67,99.68,99.64,99.65,29200000.0
2008-05-06 09:34:00,99.64,99.66,99.63,99.635,53100000.0
2008-05-06 09:35:00,99.64,99.645,99.6,99.61,58500000.0
2008-05-06 09:36:00,99.615,99.62,99.55,99.6,114100000.0
2008-05-06 09:37:00,99.6,99.615,99.58,99.595,66700000.0
2008-05-06 09:38:00,99.595,99.61,99.57,99.575,65100000.0
2008-05-06 09:39:00,99.57,99.575,99.555,99.565,58800000.0
2008-05-06 09:40:00,99.57,99.58,99.555,99.565,241000000.0
2008-05-06 09:41:00,99.57,99.57,99.505,99.515,97100000.0
2008-05-06 09:42:00,99.52,99.55,99.51,99.545,38600000.0
2008-05-06 09:43:00,99.55,99.55,99.525,99.525,74200000.0
2008-05-06 09:44:00,99.53,99.565,99.525,99.56,87900000.0
2008-05-06 09:45:00,99.555,99.58,99.535,99.57,213500000.0
2008-05-06 09:46:00,99.565,99.585,99.555,99.56,99300000.0
2008-05-06 09:47:00,99.56,99.565,99.545,99.565,96400000.0
2008-05-06 09:48:00,99.565,99.575,99.555,99.555,302200000.0
2008-05-06 09:49:00,99.555,99.56,99.545,99.555,128700000.0
2008-05-06 09:50:00,99.545,99.575,99.54,99.54,114700000.0
2008-05-06 09:51:00,99.535,99.54,99.505,99.505,169400000.0
2008-05-06 09:52:00,99.505,99.525,99.505,99.51,78800000.0
2008-05-06 09:53:00,99.505,99.515,99.475,99.485,228600000.0
2008-05-06 09:54:00,99.485,99.495,99.475,99.475,140100000.0
2008-05-06 09:55:00,99.475,99.54,99.475,99.535,66400000.0
2008-05-06 09:56:00,99.53,99.54,99.495,99.515,37000000.0
2008-05-06 09:57:00,99.515,99.515,99.475,99.485,149100000.0
2008-05-06 09:58:00,99.49,99.525,99.49,99.505,39400000.0
2008-05-06 09:59:00,99.505,99.525,99.5,99.505,70200000.0
2008-05-06 10:00:00,99.515,99.515,99.495,99.515,78600000.0
2008-05-06 10:01:00,99.515,99.53,99.505,99.515,38500000.0
2008-05-06 10:02:00,99.515,99.565,99.515,99.535,78200000.0
2008-05-06 10:03:00,99.535,99.56,99.535,99.55,31500000.0
2008-05-06 10:04:00,99.545,99.57,99.525,99.53,134600000.0
2008-05-06 10:05:00,99.535,99.54,99.515,99.535,63000000.0
2008-05-06 10:06:00,99.54,99.575,99.53,99.57,32600000.0
2008-05-06 10:07:00,99.565,99.585,99.555,99.57,157700000.0
2008-05-06 10:08:00,99.58,99.61,99.575,99.605,133800000.0
2008-05-06 10:09:00,99.605,99.645,99.605,99.625,111600000.0
2008-05-06 10:10:00,99.625,99.645,99.61,99.62,141300000.0
2008-05-06 10:11:00,99.62,99.63,99.605,99.605,95700000.0
2008-05-06 10:12:00,99.61,99.65,99.61,99.645,80200000.0
2008-05-06 10:13:00,99.66,99.665,99.605,99.62,206800000.0
2008-05-06 10:14:00,99.615,99.625,99.585,99.615,149600000.0
2008-05-06 10:15:00,99.615,99.62,99.6,99.62,80700000.0
2008-05-06 10:16:00,99.615,99.62,99.59,99.59,31400000.0
2008-05-06 10:17:00,99.59,99.615,99.585,99.615,131000000.0
2008-05-06 10:18:00,99.615,99.625,99.605,99.615,134700000.0
2008-05-06 10:19:00,99.615,99.62,99.59,99.595,132200000.0
2008-05-06 10:20:00,99.595,99.605,99.57,99.58,102700000.0
2008-05-06 10:21:00,99.575,99.585,99.54,99.555,144300000.0
2008-05-06 10:22:00,99.56,99.575,99.55,99.565,149000000.0
2008-05-06 10:23:00,99.565,99.575,99.555,99.575,72100000.0
2008-05-06 10:24:00,99.575,99.595,99.57,99.58,50100000.0
2008-05-06 10:25:00,99.575,99.595,99.575,99.585,82300000.0
2008-05-06 10:26:00,99.585,99.585,99.535,99.555,185100000.0
2008-05-06 10:27:00,99.565,99.575,99.555,99.555,37600000.0
2008-05-06 10:28:00,99.555,99.57,99.545,99.565,100300000.0
2008-05-06 10:29:00,99.565,99.58,99.545,99.57,77000000.0
2008-05-06 10:30:00,99.565,99.575,99.535,99.575,202900000.0
2008-05-06 10:31:00,99.575,99.6,99.575,99.585,352500000.0
2008-05-06 10:32:00,99.585,99.6,99.565,99.585,262900000.0
2008-05-06 10:33:00,99.585,99.64,99.565,99.635,152400000.0
2008-05-06 10:34:00,99.635,99.675,99.615,99.675,235000000.0
2008-05-06 10:35:00,99.675,99.685,99.645,99.675,389800000.0
2008-05-06 10:36:00,99.675,99.7,99.675,99.685,84900000.0
2008-05-06 10:37:00,99.685,99.695,99.665,99.675,93400000.0
2008-05-06 10:38:00,99.68,99.7,99.68,99.695,62300000.0
2008-05-06 10:39:00,99.695,99.725,99.675,99.72,31400000.0
2008-05-06 10:40:00,99.72,99.725,99.675,99.675,97900000.0
2008-05-06 10:41:00,99.675,99.695,99.665,99.68,83900000.0
2008-05-06 10:42:00,99.685,99.685,99.665,99.665,190900000.0
2008-05-06 10:43:00,99.665,99.665,99.61,99.625,258800000.0
2008-05-06 10:44:00,99.625,99.655,99.62,99.635,57500000.0
2008-05-06 10:45:00,99.63,99.635,99.615,99.63,204500000.0
2008-05-06 10:46:00,99.635,99.645,99.61,99.615,184600000.0
2008-05-06 10:47:00,99.615,99.615,99.605,99.615,109500000.0
2008-05-06 10:48:00,99.615,99.645,99.615,99.64,135400000.0
2008-05-06 10:49:00,99.645,99.65,99.62,99.65,381100000.0
2008-05-06 10:50:00,99.645,99.665,99.635,99.66,76300000.0
2008-05-06 10:51:00,99.655,99.69,99.65,99.68,62400000.0
2008-05-06 10:52:00,99.685,99.71,99.665,99.71,46300000.0
2008-05-06 10:53:00,99.705,99.725,99.695,99.7,16500000.0
2008-05-06 10:54:00,99.7,99.725,99.7,99.72,26900000.0
2008-05-06 10:55:00,99.72,99.72,99.67,99.71,47400000.0
2008-05-06 10:56:00,99.71,99.715,99.67,99.695,21300000.0
2008-05-06 10:57:00,99.69,99.72,99.69,99.705,53200000.0
2008-05-06 10:58:00,99.705,99.725,99.7,99.715,25400000.0
2008-05-06 10:59:00,99.72,99.745,99.71,99.725,34800000.0
2008-05-06 11:00:00,99.71,99.735,99.685,99.715,101500000.0
2008-05-06 11:01:00,99.715,99.73,99.685,99.71,47700000.0
2008-05-06 11:02:00,99.715,99.735,99.705,99.725,74200000.0
2008-05-06 11:03:00,99.725,99.745,99.685,99.705,171500000.0
2008-05-06 11:04:00,99.705,99.71,99.685,99.71,273800000.0
2008-05-06 11:05:00,99.71,99.75,99.705,99.72,62900000.0
2008-05-06 11:06:00,99.725,99.74,99.695,99.715,69000000.0
2008-05-06 11:07:00,99.71,99.73,99.7,99.715,66600000.0
2008-05-06 11:08:00,99.715,99.715,99.68,99.7,64500000.0
2008-05-06 11:09:00,99.695,99.72,99.695,99.715,61000000.0
2008-05-06 11:10:00,99.715,99.715,99.685,99.7,106400000.0
2008-05-06 11:11:00,99.71,99.715,99.695,99.7,155800000.0
2008-05-06 11:12:00,99.705,99.72,99.705,99.71,16100000.0
2008-05-06 11:13:00,99.71,99.71,99.69,99.705,18000000.0
2008-05-06 11:14:00,99.71,99.765,99.705,99.755,19200000.0
2008-05-06 11:15:00,99.755,99.755,99.715,99.715,25500000.0
2008-05-06 11:16:00,99.72,99.72,99.705,99.71,16300000.0
2008-05-06 11:17:00,99.715,99.74,99.715,99.72,13700000.0
2008-05-06 11:18:00,99.715,99.72,99.705,99.72,10300000.0
2008-05-06 11:19:00,99.72,99.735,99.705,99.705,26700000.0
2008-05-06 11:20:00,99.71,99.715,99.7,99.705,25700000.0
2008-05-06 11:21:00,99.705,99.705,99.695,99.705,8600000.0
2008-05-06 11:22:00,99.705,99.705,99.695,99.7,8700000.0
2008-05-06 11:23:00,99.705,99.71,99.685,99.685,36100000.0
2008-05-06 11:24:00,99.695,99.695,99.675,99.69,32800000.0
2008-05-06 11:25:00,99.685,99.73,99.68,99.715,28500000.0
2008-05-06 11:26:00,99.71,99.72,99.67,99.685,26900000.0
2008-05-06 11:27:00,99.68,99.695,99.675,99.68,9300000.0
2008-05-06 11:28:00,99.68,99.71,99.675,99.705,7700000.0
2008-05-06 11:29:00,99.7,99.71,99.665,99.67,24800000.0
2008-05-06 11:30:00,99.665,99.7,99.665,99.69,19500000.0
2008-05-06 11:31:00,99.695,99.695,99.685,99.685,5300000.0
2008-05-06 11:32:00,99.685,99.705,99.67,99.68,34600000.0
2008-05-06 11:33:00,99.685,99.695,99.685,99.695,9600000.0
2008-05-06 11:34:00,99.695,99.71,99.64,99.665,137300000.0
2008-05-06 11:35:00,99.665,99.685,99.66,99.665,93800000.0
2008-05-06 11:36:00,99.675,99.71,99.655,99.71,47500000.0
2008-05-06 11:37:00,99.71,99.73,99.695,99.715,27800000.0
2008-05-06 11:38:00,99.715,99.715,99.695,99.7,37500000.0
2008-05-06 11:39:00,99.7,99.71,99.69,99.7,86100000.0
2008-05-06 11:40:00,99.705,99.76,99.7,99.75,36100000.0
2008-05-06 11:41:00,99.75,99.755,99.735,99.745,89900000.0
2008-05-06 11:42:00,99.75,99.79,99.74,99.76,158800000.0
2008-05-06 11:43:00,99.76,99.77,99.735,99.75,77400000.0
2008-05-06 11:44:00,99.75,99.755,99.705,99.725,73300000.0
2008-05-06 11:45:00,99.72,99.79,99.72,99.765,87400000.0
2008-05-06 11:46:00,99.765,99.775,99.735,99.76,106000000.0
2008-05-06 11:47:00,99.755,99.8,99.755,99.775,152700000.0
2008-05-06 11:48:00,99.775,99.79,99.765,99.765,81300000.0
2008-05-06 11:49:00,99.765,99.795,99.765,99.79,68500000.0
2008-05-06 11:50:00,99.79,99.825,99.785,99.79,80200000.0
2008-05-06 11:51:00,99.795,99.805,99.765,99.785,57300000.0
2008-05-06 11:52:00,99.785,99.79,99.775,99.785,40300000.0
2008-05-06 11:53:00,99.785,99.785,99.765,99.785,48500000.0
2008-05-06 11:54:00,99.785,99.785,99.755,99.77,52200000.0
2008-05-06 11:55:00,99.77,99.78,99.765,99.775,73800000.0
2008-05-06 11:56:00,99.775,99.795,99.765,99.775,70500000.0
2008-05-06 11:57:00,99.775,99.79,99.745,99.77,165000000.0
2008-05-06 11:58:00,99.765,99.805,99.765,99.79,67300000.0
2008-05-06 11:59:00,99.79,99.81,99.785,99.79,95800000.0
2008-05-06 12:00:00,99.795,99.795,99.785,99.79,70800000.0
2008-05-06 12:01:00,99.79,99.795,99.75,99.765,136000000.0
2008-05-06 12:02:00,99.76,99.77,99.76,99.765,39300000.0
2008-05-06 12:03:00,99.765,99.79,99.765,99.785,151700000.0
2008-05-06 12:04:00,99.785,99.79,99.755,99.76,107400000.0
2008-05-06 12:05:00,99.755,99.765,99.745,99.755,106100000.0
2008-05-06 12:06:00,99.76,99.775,99.745,99.755,211800000.0
2008-05-06 12:07:00,99.755,99.775,99.745,99.765,59600000.0
2008-05-06 12:08:00,99.765,99.77,99.75,99.755,37300000.0
2008-05-06 12:09:00,99.76,99.795,99.75,99.79,58900000.0
2008-05-06 12:10:00,99.79,99.815,99.775,99.775,125500000.0
2008-05-06 12:11:00,99.775,99.78,99.745,99.775,81700000.0
2008-05-06 12:12:00,99.785,99.825,99.76,99.775,44100000.0
2008-05-06 12:13:00,99.78,99.805,99.77,99.805,13900000.0
2008-05-06 12:14:00,99.81,99.815,99.775,99.785,34700000.0
2008-05-06 12:15:00,99.785,99.81,99.785,99.8,30300000.0
2008-05-06 12:16:00,99.795,99.8,99.775,99.79,113300000.0
2008-05-06 12:17:00,99.795,99.815,99.775,99.795,40800000.0
2008-05-06 12:18:00,99.795,99.81,99.765,99.785,161500000.0
2008-05-06 12:19:00,99.785,99.805,99.765,99.805,26500000.0
2008-05-06 12:20:00,99.81,99.815,99.8,99.805,35200000.0
2008-05-06 12:21:00,99.81,99.84,99.81,99.82,44400000.0
2008-05-06 12:22:00,99.83,99.84,99.815,99.835,34500000.0
2008-05-06 12:23:00,99.83,99.855,99.83,99.845,43400000.0
2008-05-06 12:24:00,99.85,99.85,99.83,99.835,16900000.0
2008-05-06 12:25:00,99.84,99.85,99.82,99.835,113700000.0
2008-05-06 12:26:00,99.835,99.865,99.83,99.85,74900000.0
2008-05-06 12:27:00,99.86,99.885,99.85,99.865,22200000.0
2008-05-06 12:28:00,99.86,99.885,99.86,99.88,30100000.0
2008-05-06 12:29:00,99.875,99.89,99.87,99.875,43400000.0
2008-05-06 12:30:00,99.885,99.885,99.845,99.855,24300000.0
2008-05-06 12:31:00,99.855,99.875,99.82,99.86,34900000.0
2008-05-06 12:32:00,99.86,99.885,99.855,99.875,29900000.0
2008-05-06 12:33:00,99.88,99.93,99.88,99.91,57900000.0
2008-05-06 12:34:00,99.91,99.93,99.895,99.91,124400000.0
2008-05-06 12:35:00,99.91,99.935,99.905,99.925,87000000.0
2008-05-06 12:36:00,99.93,99.965,99.925,99.925,116200000.0
2008-05-06 12:37:00,99.925,99.94,99.915,99.935,287500000.0
2008-05-06 12:38:00,99.935,99.955,99.925,99.955,73900000.0
2008-05-06 12:39:00,99.955,99.955,99.92,99.935,114300000.0
2008-05-06 12:40:00,99.935,99.945,99.925,99.925,129200000.0
2008-05-06 12:41:00,99.93,99.935,99.905,99.915,81400000.0
2008-05-06 12:42:00,99.915,99.93,99.87,99.895,170600000.0
2008-05-06 12:43:00,99.895,99.905,99.875,99.875,45600000.0
2008-05-06 12:44:00,99.875,99.885,99.865,99.885,57100000.0
2008-05-06 12:45:00,99.89,99.915,99.885,99.905,36900000.0
2008-05-06 12:46:00,99.905,99.925,99.905,99.905,145400000.0
2008-05-06 12:47:00,99.905,99.915,99.885,99.885,148900000.0
2008-05-06 12:48:00,99.885,99.895,99.865,99.875,67300000.0
2008-05-06 12:49:00,99.87,99.875,99.855,99.865,80500000.0
2008-05-06 12:50:00,99.865,99.885,99.835,99.835,171900000.0
2008-05-06 12:51:00,99.835,99.85,99.83,99.845,136700000.0
2008-05-06 12:52:00,99.845,99.865,99.835,99.845,244500000.0
2008-05-06 12:53:00,99.845,99.855,99.835,99.855,226900000.0
2008-05-06 12:54:00,99.855,99.865,99.855,99.865,100600000.0
2008-05-06 12:55:00,99.865,99.865,99.83,99.835,90800000.0
2008-05-06 12:56:00,99.835,99.855,99.835,99.84,53700000.0
2008-05-06 12:57:00,99.84,99.845,99.825,99.835,153100000.0
2008-05-06 12:58:00,99.835,99.835,99.825,99.835,74800000.0
2008-05-06 12:59:00,99.835,99.845,99.825,99.84,54700000.0
2008-05-06 13:00:00,99.845,99.865,99.835,99.845,69600000.0
2008-05-06 13:01:00,99.845,99.855,99.845,99.845,125800000.0
2008-05-06 13:02:00,99.845,99.855,99.835,99.845,84300000.0
2008-05-06 13:03:00,99.845,99.845,99.825,99.83,95000000.0
2008-05-06 13:04:00,99.825,99.83,99.805,99.805,104900000.0
2008-05-06 13:05:00,99.805,99.805,99.775,99.775,55300000.0
2008-05-06 13:06:00,99.78,99.805,99.775,99.795,127900000.0
2008-05-06 13:07:00,99.795,99.805,99.785,99.795,51400000.0
2008-05-06 13:08:00,99.795,99.795,99.775,99.785,140900000.0
2008-05-06 13:09:00,99.785,99.8,99.775,99.785,96000000.0
2008-05-06 13:10:00,99.785,99.795,99.775,99.785,52200000.0
2008-05-06 13:11:00,99.785,99.785,99.755,99.765,88900000.0
2008-05-06 13:12:00,99.765,99.805,99.765,99.8,106800000.0
2008-05-06 13:13:00,99.795,99.81,99.77,99.775,78800000.0
2008-05-06 13:14:00,99.775,99.83,99.77,99.825,67200000.0
2008-05-06 13:15:00,99.83,99.845,99.815,99.82,118400000.0
2008-05-06 13:16:00,99.815,99.845,99.785,99.8,107700000.0
2008-05-06 13:17:00,99.795,99.8,99.78,99.8,20100000.0
2008-05-06 13:18:00,99.795,99.82,99.785,99.82,20700000.0
2008-05-06 13:19:00,99.825,99.84,99.81,99.84,31300000.0
2008-05-06 13:20:00,99.845,99.845,99.82,99.82,47000000.0
2008-05-06 13:21:00,99.82,99.835,99.795,99.81,19300000.0
2008-05-06 13:22:00,99.8,99.82,99.8,99.81,10700000.0
2008-05-06 13:23:00,99.81,99.82,99.795,99.81,68800000.0
2008-05-06 13:24:00,99.81,99.835,99.805,99.83,109100000.0
2008-05-06 13:25:00,99.835,99.84,99.8,99.805,64300000.0
2008-05-06 13:26:00,99.805,99.82,99.79,99.815,37800000.0
2008-05-06 13:27:00,99.815,99.815,99.775,99.785,66900000.0
2008-05-06 13:28:00,99.785,99.79,99.75,99.765,19500000.0
2008-05-06 13:29:00,99.77,99.785,99.73,99.735,57300000.0
2008-05-06 13:30:00,99.73,99.74,99.695,99.725,55000000.0
2008-05-06 13:31:00,99.725,99.745,99.72,99.745,18200000.0
2008-05-06 13:32:00,99.745,99.75,99.705,99.72,67500000.0
2008-05-06 13:33:00,99.725,99.74,99.685,99.72,132600000.0
2008-05-06 13:34:00,99.72,99.76,99.7,99.735,72200000.0
2008-05-06 13:35:00,99.735,99.78,99.73,99.755,117900000.0
2008-05-06 13:36:00,99.75,99.795,99.74,99.78,34300000.0
2008-05-06 13:37:00,99.785,99.825,99.785,99.81,56800000.0
2008-05-06 13:38:00,99.805,99.835,99.79,99.815,28700000.0
2008-05-06 13:39:00,99.825,99.825,99.78,99.81,29900000.0
2008-05-06 13:40:00,99.81,99.845,99.79,99.81,95800000.0
2008-05-06 13:41:00,99.815,99.825,99.795,99.81,91100000.0
2008-05-06 13:42:00,99.81,99.83,99.79,99.795,48800000.0
2008-05-06 13:43:00,99.79,99.8,99.72,99.765,89900000.0
2008-05-06 13:44:00,99.76,99.77,99.725,99.74,82600000.0
2008-05-06 13:45:00,99.745,99.81,99.73,99.805,43800000.0
2008-05-06 13:46:00,99.8,99.81,99.77,99.77,32400000.0
2008-05-06 13:47:00,99.765,99.805,99.74,99.785,35300000.0
2008-05-06 13:48:00,99.785,99.805,99.755,99.79,59000000.0
2008-05-06 13:49:00,99.79,99.82,99.78,99.79,51300000.0
2008-05-06 13:50:00,99.795,99.81,99.77,99.78,28000000.0
2008-05-06 13:51:00,99.775,99.79,99.75,99.76,103000000.0
2008-05-06 13:52:00,99.765,99.835,99.75,99.83,80900000.0
2008-05-06 13:53:00,99.83,99.835,99.805,99.825,124500000.0
2008-05-06 13:54:00,99.82,99.825,99.8,99.805,49300000.0
2008-05-06 13:55:00,99.805,99.81,99.775,99.79,23700000.0
2008-05-06 13:56:00,99.79,99.805,99.775,99.78,30800000.0
2008-05-06 13:57:00,99.785,99.81,99.775,99.8,32800000.0
2008-05-06 13:58:00,99.805,99.81,99.79,99.795,14500000.0
2008-05-06 13:59:00,99.795,99.81,99.79,99.79,17900000.0
2008-05-06 14:00:00,99.79,99.815,99.79,99.8,33500000.0
2008-05-06 14:01:00,99.8,99.81,99.78,99.805,19500000.0
2008-05-06 14:02:00,99.805,99.815,99.805,99.81,4400000.0
2008-05-06 14:03:00,99.81,99.81,99.78,99.805,20100000.0
2008-05-06 14:04:00,99.805,99.81,99.775,99.785,39900000.0
2008-05-06 14:05:00,99.79,99.795,99.71,99.76,42600000.0
2008-05-06 14:06:00,99.76,99.77,99.7,99.71,92300000.0
2008-05-06 14:07:00,99.71,99.725,99.685,99.685,264600000.0
2008-05-06 14:08:00,99.685,99.715,99.685,99.695,86900000.0
2008-05-06 14:09:00,99.69,99.71,99.655,99.69,27900000.0
2008-05-06 14:10:00,99.69,99.725,99.665,99.68,46200000.0
2008-05-06 14:11:00,99.68,99.71,99.67,99.705,27000000.0
2008-05-06 14:12:00,99.705,99.75,99.7,99.74,25900000.0
2008-05-06 14:13:00,99.74,99.745,99.705,99.72,85000000.0
2008-05-06 14:14:00,99.725,99.725,99.685,99.695,53900000.0
2008-05-06 14:15:00,99.705,99.735,99.69,99.715,28200000.0
2008-05-06 14:16:00,99.71,99.73,99.69,99.715,27700000.0
2008-05-06 14:17:00,99.72,99.72,99.68,99.71,25600000.0
2008-05-06 14:18:00,99.7,99.73,99.695,99.7,17200000.0
2008-05-06 14:19:00,99.7,99.725,99.685,99.685,29100000.0
2008-05-06 14:20:00,99.69,99.69,99.63,99.64,86400000.0
2008-05-06 14:21:00,99.64,99.66,99.635,99.635,46600000.0
2008-05-06 14:22:00,99.635,99.665,99.635,99.645,71700000.0
2008-05-06 14:23:00,99.64,99.67,99.64,99.645,88000000.0
2008-05-06 14:24:00,99.645,99.655,99.635,99.645,66400000.0
2008-05-06 14:25:00,99.64,99.65,99.61,99.635,179800000.0
2008-05-06 14:26:00,99.635,99.665,99.635,99.665,143200000.0
2008-05-06 14:27:00,99.67,99.715,99.67,99.69,105400000.0
2008-05-06 14:28:00,99.685,99.72,99.68,99.69,72300000.0
2008-05-06 14:29:00,99.69,99.715,99.68,99.71,29300000.0
2008-05-06 14:30:00,99.705,99.72,99.69,99.705,41900000.0
2008-05-06 14:31:00,99.705,99.72,99.695,99.715,185500000.0
2008-05-06 14:32:00,99.715,99.735,99.71,99.725,79800000.0
2008-05-06 14:33:00,99.73,99.74,99.72,99.73,52400000.0
2008-05-06 14:34:00,99.725,99.75,99.71,99.735,126500000.0
2008-05-06 14:35:00,99.73,99.735,99.69,99.705,80400000.0
2008-05-06 14:36:00,99.71,99.74,99.7,99.72,26400000.0
2008-05-06 14:37:00,99.72,99.735,99.715,99.725,15100000.0
2008-05-06 14:38:00,99.72,99.74,99.7,99.71,42600000.0
2008-05-06 14:39:00,99.715,99.72,99.685,99.7,34700000.0
2008-05-06 14:40:00,99.7,99.71,99.67,99.71,29600000.0
2008-05-06 14:41:00,99.705,99.725,99.69,99.7,32200000.0
2008-05-06 14:42:00,99.7,99.7,99.66,99.665,83600000.0
2008-05-06 14:43:00,99.66,99.67,99.65,99.66,54300000.0
2008-05-06 14:44:00,99.675,99.685,99.67,99.675,24900000.0
2008-05-06 14:45:00,99.675,99.72,99.67,99.71,47300000.0
2008-05-06 14:46:00,99.71,99.71,99.675,99.68,23600000.0
2008-05-06 14:47:00,99.68,99.73,99.68,99.72,35400000.0
2008-05-06 14:48:00,99.72,99.74,99.71,99.71,20900000.0
2008-05-06 14:49:00,99.71,99.73,99.7,99.73,31100000.0
2008-05-06 14:50:00,99.72,99.725,99.705,99.72,31300000.0
2008-05-06 14:51:00,99.715,99.725,99.68,99.685,38000000.0
2008-05-06 14:52:00,99.69,99.695,99.665,99.685,57400000.0
2008-05-06 14:53:00,99.685,99.725,99.675,99.725,32300000.0
2008-05-06 14:54:00,99.725,99.725,99.7,99.705,14600000.0
2008-05-06 14:55:00,99.705,99.735,99.695,99.735,20400000.0
2008-05-06 14:56:00,99.735,99.75,99.71,99.71,27000000.0
2008-05-06 14:57:00,99.715,99.73,99.685,99.705,27300000.0
2008-05-06 14:58:00,99.705,99.72,99.695,99.71,29600000.0
2008-05-06 14:59:00,99.715,99.715,99.66,99.67,26700000.0
2008-05-06 15:00:00,99.67,99.685,99.65,99.67,30600000.0
2008-05-06 15:01:00,99.67,99.68,99.65,99.67,20700000.0
2008-05-06 15:02:00,99.675,99.7,99.655,99.69,27400000.0
2008-05-06 15:03:00,99.685,99.705,99.675,99.69,22600000.0
2008-05-06 15:04:00,99.68,99.705,99.665,99.67,54400000.0
2008-05-06 15:05:00,99.67,99.69,99.66,99.67,60200000.0
2008-05-06 15:06:00,99.67,99.7,99.655,99.68,37400000.0
2008-05-06 15:07:00,99.68,99.73,99.675,99.715,41700000.0
2008-05-06 15:08:00,99.715,99.74,99.71,99.72,27700000.0
2008-05-06 15:09:00,99.72,99.75,99.72,99.74,65100000.0
2008-05-06 15:10:00,99.735,99.745,99.715,99.735,34900000.0
2008-05-06 15:11:00,99.73,99.755,99.73,99.75,29300000.0
2008-05-06 15:12:00,99.75,99.76,99.7,99.715,104400000.0
2008-05-06 15:13:00,99.71,99.725,99.685,99.7,110900000.0
2008-05-06 15:14:00,99.7,99.72,99.65,99.67,144500000.0
2008-05-06 15:15:00,99.665,99.675,99.63,99.635,73200000.0
2008-05-06 15:16:00,99.645,99.65,99.615,99.63,75100000.0
2008-05-06 15:17:00,99.625,99.665,99.625,99.66,55800000.0
2008-05-06 15:18:00,99.665,99.67,99.64,99.65,162700000.0
2008-05-06 15:19:00,99.65,99.66,99.625,99.635,250200001.0
2008-05-06 15:20:00,99.64,99.665,99.625,99.655,121400000.0
2008-05-06 15:21:00,99.65,99.66,99.605,99.625,96000000.0
2008-05-06 15:22:00,99.62,99.64,99.605,99.625,106600000.0
2008-05-06 15:23:00,99.625,99.635,99.61,99.625,103100000.0
2008-05-06 15:24:00,99.625,99.645,99.605,99.61,65500000.0
2008-05-06 15:25:00,99.61,99.63,99.605,99.61,128700000.0
2008-05-06 15:26:00,99.615,99.615,99.605,99.61,165600000.0
2008-05-06 15:27:00,99.615,99.63,99.605,99.615,112300000.0
2008-05-06 15:28:00,99.61,99.615,99.59,99.605,223400000.0
2008-05-06 15:29:00,99.605,99.64,99.605,99.625,92100000.0
2008-05-06 15:30:00,99.635,99.665,99.63,99.645,56600000.0
2008-05-06 15:31:00,99.64,99.66,99.615,99.66,249200000.0
2008-05-06 15:32:00,99.65,99.66,99.59,99.59,203400000.0
2008-05-06 15:33:00,99.59,99.625,99.58,99.625,192200000.0
2008-05-06 15:34:00,99.615,99.65,99.615,99.625,100000000.0
2008-05-06 15:35:00,99.63,99.685,99.625,99.66,68100000.0
2008-05-06 15:36:00,99.66,99.675,99.64,99.67,67100000.0
2008-05-06 15:37:00,99.67,99.68,99.66,99.66,102800000.0
2008-05-06 15:38:00,99.66,99.675,99.65,99.67,105800000.0
2008-05-06 15:39:00,99.67,99.675,99.645,99.65,96400000.0
2008-05-06 15:40:00,99.65,99.675,99.65,99.665,108600000.0
2008-05-06 15:41:00,99.665,99.67,99.635,99.65,168200001.0
2008-05-06 15:42:00,99.65,99.695,99.64,99.68,119700000.0
2008-05-06 15:43:00,99.67,99.695,99.66,99.695,219900000.0
2008-05-06 15:44:00,99.695,99.705,99.675,99.69,235300000.0
2008-05-06 15:45:00,99.69,99.69,99.61,99.61,246000000.0
2008-05-06 15:46:00,99.615,99.635,99.595,99.625,301400000.0
2008-05-06 15:47:00,99.625,99.635,99.6,99.605,232900000.0
2008-05-06 15:48:00,99.605,99.635,99.595,99.615,139200000.0
2008-05-06 15:49:00,99.62,99.65,99.61,99.63,37000000.0
2008-05-06 15:50:00,99.63,99.65,99.625,99.64,51100000.0
2008-05-06 15:51:00,99.635,99.64,99.61,99.62,53400000.0
2008-05-06 15:52:00,99.62,99.625,99.6,99.61,54600000.0
2008-05-06 15:53:00,99.61,99.635,99.595,99.625,49900000.0
2008-05-06 15:54:00,99.63,99.645,99.605,99.61,87100000.0
2008-05-06 15:55:00,99.605,99.625,99.595,99.625,98400000.0
2008-05-06 15:56:00,99.625,99.66,99.605,99.61,44700000.0
2008-05-06 15:57:00,99.61,99.625,99.595,99.62,104200000.0
2008-05-06 15:58:00,99.615,99.64,99.6,99.62,96400000.0
2008-05-06 15:59:00,99.625,99.64,99.61,99.62,93400000.0
2008-05-06 16:00:00,99.62,99.66,99.59,99.62,114400000.0
2008-05-06 16:01:00,99.62,99.65,99.605,99.64,150000000.0
2008-05-06 16:02:00,99.64,99.66,99.635,99.655,25800000.0
2008-05-06 16:03:00,99.645,99.66,99.615,99.64,66800000.0
2008-05-06 16:04:00,99.635,99.655,99.625,99.63,72700000.0
2008-05-06 16:05:00,99.625,99.695,99.62,99.675,43300000.0
2008-05-06 16:06:00,99.67,99.71,99.66,99.71,151000000.0
2008-05-06 16:07:00,99.705,99.735,99.69,99.73,46200000.0
2008-05-06 16:08:00,99.735,99.765,99.725,99.735,26900000.0
2008-05-06 16:09:00,99.74,99.775,99.74,99.77,30100000.0
2008-05-06 16:10:00,99.775,99.795,99.75,99.77,35200000.0
2008-05-06 16:11:00,99.775,99.79,99.75,99.76,46400000.0
2008-05-06 16:12:00,99.775,99.79,99.755,99.785,55500000.0
2008-05-06 16:13:00,99.78,99.785,99.74,99.78,41500000.0
2008-05-06 16:14:00,99.77,99.79,99.74,99.77,88100000.0
2008-05-06 16:15:00,99.77,99.78,99.695,99.725,183400000.0
2008-05-06 16:16:00,99.73,99.745,99.71,99.73,130800000.0
2008-05-06 16:17:00,99.725,99.765,99.72,99.75,131700000.0
2008-05-06 16:18:00,99.75,99.8,99.75,99.775,320000000.0
2008-05-06 16:19:00,99.775,99.79,99.76,99.765,412600000.0
2008-05-06 16:20:00,99.77,99.795,99.755,99.785,364700000.0
2008-05-06 16:21:00,99.785,99.805,99.76,99.765,365500000.0
2008-05-06 16:22:00,99.765,99.78,99.745,99.755,170300000.0
2008-05-06 16:23:00,99.765,99.765,99.735,99.745,190100000.0
2008-05-06 16:24:00,99.745,99.76,99.73,99.73,127800000.0
2008-05-06 16:25:00,99.73,99.765,99.73,99.755,113100000.0
2008-05-06 16:26:00,99.755,99.785,99.74,99.775,231000000.0
2008-05-06 16:27:00,99.775,99.785,99.745,99.755,206900000.0
2008-05-06 16:28:00,99.75,99.775,99.735,99.75,210400000.0
2008-05-06 16:29:00,99.75,99.75,99.725,99.73,76300000.0
2008-05-06 16:30:00,99.73,99.73,99.69,99.715,43000000.0
2008-05-06 16:31:00,99.715,99.735,99.715,99.73,80500000.0
2008-05-06 16:32:00,99.73,99.745,99.71,99.725,52400000.0
2008-05-06 16:33:00,99.725,99.73,99.71,99.71,31700000.0
2008-05-06 16:34:00,99.715,99.735,99.71,99.715,123300000.0
2008-05-06 16:35:00,99.715,99.725,99.685,99.705,222200000.0
2008-05-06 16:36:00,99.705,99.73,99.7,99.705,130400000.0
2008-05-06 16:37:00,99.7,99.755,99.7,99.735,151700000.0
2008-05-06 16:38:00,99.735,99.74,99.7,99.71,169100000.0
2008-05-06 16:39:00,99.71,99.715,99.665,99.67,40600000.0
2008-05-06 16:40:00,99.67,99.7,99.66,99.67,47900000.0
2008-05-06 16:41:00,99.67,99.675,99.635,99.67,77500000.0
2008-05-06 16:42:00,99.665,99.665,99.59,99.635,208500000.0
2008-05-06 16:43:00,99.64,99.69,99.63,99.645,171100001.0
2008-05-06 16:44:00,99.645,99.685,99.645,99.675,76300000.0
2008-05-06 16:45:00,99.675,99.68,99.66,99.675,28200000.0
2008-05-06 16:46:00,99.675,99.68,99.65,99.655,99800000.0
2008-05-06 16:47:00,99.65,99.69,99.65,99.685,96000000.0
2008-05-06 16:48:00,99.685,99.715,99.68,99.69,113900000.0
2008-05-06 16:49:00,99.695,99.73,99.69,99.715,126300000.0
2008-05-06 16:50:00,99.725,99.73,99.705,99.705,143600000.0
2008-05-06 16:51:00,99.705,99.715,99.695,99.7,170800000.0
2008-05-06 16:52:00,99.695,99.715,99.695,99.705,231000000.0
2008-05-06 16:53:00,99.705,99.74,99.695,99.73,141600000.0
2008-05-06 16:54:00,99.73,99.735,99.715,99.72,329200000.0
2008-05-06 16:55:00,99.725,99.755,99.715,99.73,314500000.0
2008-05-06 16:56:00,99.73,99.735,99.71,99.725,202900000.0
2008-05-06 16:57:00,99.72,99.74,99.71,99.74,211900000.0
2008-05-06 16:58:00,99.74,99.745,99.715,99.735,186700000.0
2008-05-06 16:59:00,99.735,99.745,99.685,99.685,121900000.0
2008-05-06 17:00:00,99.68,99.705,99.675,99.69,106700000.0
2008-05-06 17:01:00,99.69,99.705,99.67,99.68,102300000.0
2008-05-06 17:02:00,99.675,99.695,99.665,99.69,144200000.0
2008-05-06 17:03:00,99.695,99.695,99.675,99.69,108100000.0
2008-05-06 17:04:00,99.69,99.705,99.675,99.695,177000000.0
2008-05-06 17:05:00,99.695,99.705,99.66,99.675,145500000.0
2008-05-06 17:06:00,99.68,99.71,99.675,99.7,165000000.0
2008-05-06 17:07:00,99.7,99.72,99.685,99.695,242000000.0
2008-05-06 17:08:00,99.695,99.725,99.69,99.705,148300000.0
2008-05-06 17:09:00,99.705,99.71,99.68,99.695,150000000.0
2008-05-06 17:10:00,99.695,99.7,99.675,99.7,92700000.0
2008-05-06 17:11:00,99.69,99.705,99.68,99.68,67000000.0
2008-05-06 17:12:00,99.68,99.725,99.67,99.71,184900000.0
2008-05-06 17:13:00,99.72,99.74,99.695,99.735,216100000.0
2008-05-06 17:14:00,99.73,99.73,99.7,99.705,245100000.0
2008-05-06 17:15:00,99.705,99.725,99.665,99.68,230300000.0
2008-05-06 17:16:00,99.685,99.71,99.665,99.67,75100000.0
2008-05-06 17:17:00,99.67,99.685,99.655,99.675,89900000.0
2008-05-06 17:18:00,99.675,99.68,99.625,99.645,158700000.0
2008-05-06 17:19:00,99.645,99.675,99.645,99.675,31400000.0
2008-05-06 17:20:00,99.67,99.67,99.64,99.65,23600000.0
2008-05-06 17:21:00,99.65,99.68,99.645,99.675,99400000.0
2008-05-06 17:22:00,99.67,99.675,99.645,99.66,130300000.0
2008-05-06 17:23:00,99.66,99.68,99.65,99.67,28800000.0
2008-05-06 17:24:00,99.675,99.7,99.665,99.7,29700000.0
2008-05-06 17:25:00,99.695,99.73,99.69,99.725,59900000.0
2008-05-06 17:26:00,99.72,99.735,99.705,99.73,21900000.0
2008-05-06 17:27:00,99.72,99.72,99.695,99.715,40000000.0
2008-05-06 17:28:00,99.72,99.735,99.71,99.73,19200000.0
2008-05-06 17:29:00,99.725,99.74,99.695,99.695,50200000.0
2008-05-06 17:30:00,99.7,99.75,99.685,99.745,68000000.0
2008-05-06 17:31:00,99.745,99.745,99.71,99.725,42700000.0
2008-05-06 17:32:00,99.725,99.75,99.72,99.75,37100000.0
2008-05-06 17:33:00,99.75,99.755,99.725,99.725,47900000.0
2008-05-06 17:34:00,99.725,99.74,99.72,99.72,19900000.0
2008-05-06 17:35:00,99.72,99.735,99.71,99.715,67000000.0
2008-05-06 17:36:00,99.715,99.75,99.71,99.735,57900000.0
2008-05-06 17:37:00,99.735,99.735,99.705,99.715,59100000.0
2008-05-06 17:38:00,99.715,99.73,99.71,99.725,27000000.0
2008-05-06 17:39:00,99.73,99.745,99.71,99.745,35900000.0
2008-05-06 17:40:00,99.735,99.76,99.725,99.73,57100000.0
2008-05-06 17:41:00,99.725,99.755,99.725,99.745,14100000.0
2008-05-06 17:42:00,99.745,99.755,99.73,99.75,21700000.0
2008-05-06 17:43:00,99.75,99.765,99.735,99.75,83500000.0
2008-05-06 17:44:00,99.755,99.755,99.735,99.745,15800000.0
2008-05-06 17:45:00,99.75,99.775,99.74,99.76,84100000.0
2008-05-06 17:46:00,99.76,99.77,99.745,99.76,70100000.0
2008-05-06 17:47:00,99.76,99.775,99.75,99.77,76600000.0
2008-05-06 17:48:00,99.77,99.775,99.73,99.745,108600000.0
2008-05-06 17:49:00,99.75,99.75,99.73,99.745,38100000.0
2008-05-06 17:50:00,99.74,99.76,99.73,99.75,36700000.0
2008-05-06 17:51:00,99.75,99.765,99.74,99.745,25200000.0
2008-05-06 17:52:00,99.74,99.75,99.73,99.75,26200000.0
2008-05-06 17:53:00,99.76,99.76,99.715,99.72,47400000.0
2008-05-06 17:54:00,99.72,99.745,99.705,99.72,45300000.0
2008-05-06 17:55:00,99.725,99.735,99.72,99.725,34100000.0
2008-05-06 17:56:00,99.725,99.745,99.715,99.73,56000000.0
2008-05-06 17:57:00,99.73,99.755,99.69,99.705,32600000.0
2008-05-06 17:58:00,99.7,99.71,99.68,99.685,53600000.0
2008-05-06 17:59:00,99.68,99.705,99.68,99.7,48900000.0
2008-05-06 18:00:00,99.7,99.705,99.665,99.675,95800000.0
2008-05-06 18:01:00,99.68,99.72,99.675,99.71,94900000.0
2008-05-06 18:02:00,99.71,99.75,99.695,99.745,58400000.0
2008-05-06 18:03:00,99.75,99.77,99.725,99.735,119300000.0
2008-05-06 18:04:00,99.735,99.75,99.725,99.73,136200000.0
2008-05-06 18:05:00,99.735,99.735,99.69,99.695,110700000.0
2008-05-06 18:06:00,99.7,99.71,99.685,99.71,85600000.0
2008-05-06 18:07:00,99.71,99.715,99.7,99.705,103600000.0
2008-05-06 18:08:00,99.705,99.73,99.705,99.73,19800000.0
2008-05-06 18:09:00,99.73,99.75,99.72,99.73,203800000.0
2008-05-06 18:10:00,99.73,99.745,99.72,99.74,83600000.0
2008-05-06 18:11:00,99.74,99.77,99.74,99.74,30400000.0
2008-05-06 18:12:00,99.74,99.755,99.73,99.735,65000000.0
2008-05-06 18:13:00,99.735,99.77,99.725,99.765,39700000.0
2008-05-06 18:14:00,99.76,99.765,99.74,99.745,43100000.0
2008-05-06 18:15:00,99.745,99.755,99.735,99.74,95100000.0
2008-05-06 18:16:00,99.745,99.755,99.735,99.75,40700000.0
2008-05-06 18:17:00,99.755,99.77,99.74,99.75,51400000.0
2008-05-06 18:18:00,99.745,99.755,99.74,99.74,21600000.0
2008-05-06 18:19:00,99.74,99.77,99.735,99.765,55500000.0
2008-05-06 18:20:00,99.77,99.775,99.75,99.755,75900000.0
2008-05-06 18:21:00,99.755,99.77,99.74,99.76,172900000.0
2008-05-06 18:22:00,99.76,99.775,99.755,99.765,110700000.0
2008-05-06 18:23:00,99.765,99.775,99.765,99.765,115100000.0
2008-05-06 18:24:00,99.765,99.785,99.755,99.765,163700000.0
2008-05-06 18:25:00,99.765,99.79,99.765,99.77,108700000.0
2008-05-06 18:26:00,99.77,99.795,99.755,99.78,141500000.0
2008-05-06 18:27:00,99.775,99.79,99.755,99.76,154900000.0
2008-05-06 18:28:00,99.76,99.765,99.755,99.755,124000000.0
2008-05-06 18:29:00,99.755,99.755,99.725,99.725,200600000.0
2008-05-06 18:30:00,99.725,99.74,99.705,99.715,233700000.0
2008-05-06 18:31:00,99.705,99.74,99.705,99.72,378500000.0
2008-05-06 18:32:00,99.72,99.735,99.71,99.735,63300000.0
2008-05-06 18:33:00,99.735,99.74,99.705,99.705,48900000.0
2008-05-06 18:34:00,99.705,99.705,99.675,99.69,227200000.0
2008-05-06 18:35:00,99.685,99.705,99.685,99.7,28100000.0
2008-05-06 18:36:00,99.705,99.715,99.69,99.71,78600000.0
2008-05-06 18:37:00,99.705,99.72,99.695,99.705,22300000.0
2008-05-06 18:38:00,99.705,99.725,99.7,99.71,20500000.0
2008-05-06 18:39:00,99.705,99.71,99.69,99.705,6800000.0
2008-05-06 18:40:00,99.71,99.73,99.705,99.72,4800000.0
2008-05-06 18:41:00,99.73,99.75,99.715,99.735,14800000.0
2008-05-06 18:42:00,99.74,99.74,99.69,99.7,14800000.0
2008-05-06 18:43:00,99.7,99.71,99.675,99.695,17700000.0
2008-05-06 18:44:00,99.69,99.725,99.675,99.71,17600000.0
2008-05-06 18:45:00,99.695,99.735,99.69,99.705,50800000.0
2008-05-06 18:46:00,99.71,99.735,99.71,99.725,24400000.0
2008-05-06 18:47:00,99.725,99.745,99.72,99.72,51100000.0
2008-05-06 18:48:00,99.72,99.735,99.715,99.725,16900000.0
2008-05-06 18:49:00,99.73,99.73,99.715,99.72,6900000.0
2008-05-06 18:50:00,99.715,99.74,99.715,99.715,26400000.0
2008-05-06 18:51:00,99.715,99.76,99.695,99.735,32400000.0
2008-05-06 18:52:00,99.74,99.755,99.73,99.75,11500000.0
2008-05-06 18:53:00,99.755,99.765,99.745,99.76,12400000.0
2008-05-06 18:54:00,99.76,99.76,99.725,99.735,21900000.0
2008-05-06 18:55:00,99.735,99.735,99.705,99.705,12200000.0
2008-05-06 18:56:00,99.705,99.735,99.705,99.735,23500000.0
2008-05-06 18:57:00,99.735,99.74,99.715,99.725,45700000.0
2008-05-06 18:58:00,99.725,99.745,99.725,99.725,24300000.0
2008-05-06 18:59:00,99.73,99.75,99.715,99.72,11400000.0
2008-05-06 19:00:00,99.72,99.755,99.71,99.73,13700000.0
2008-05-06 19:01:00,99.725,99.735,99.72,99.73,9000000.0
2008-05-06 19:02:00,99.73,99.745,99.72,99.745,30300000.0
2008-05-06 19:03:00,99.75,99.75,99.725,99.73,14600000.0
2008-05-06 19:04:00,99.73,99.735,99.685,99.695,36600000.0
2008-05-06 19:05:00,99.695,99.725,99.685,99.72,15900000.0
2008-05-06 19:06:00,99.725,99.735,99.72,99.72,10700000.0
2008-05-06 19:07:00,99.725,99.745,99.705,99.73,33400000.0
2008-05-06 19:08:00,99.73,99.74,99.685,99.69,110500000.0
2008-05-06 19:09:00,99.695,99.735,99.675,99.72,118000000.0
2008-05-06 19:10:00,99.72,99.755,99.71,99.74,51100000.0
2008-05-06 19:11:00,99.74,99.75,99.725,99.735,20000000.0
2008-05-06 19:12:00,99.73,99.735,99.695,99.715,40900000.0
2008-05-06 19:13:00,99.71,99.745,99.705,99.745,38100000.0
2008-05-06 19:14:00,99.75,99.76,99.725,99.74,45100000.0
2008-05-06 19:15:00,99.735,99.75,99.73,99.73,20700000.0
2008-05-06 19:16:00,99.735,99.745,99.735,99.745,2600000.0
2008-05-06 19:17:00,99.75,99.785,99.75,99.77,22600000.0
2008-05-06 19:18:00,99.775,99.785,99.73,99.735,91800000.0
2008-05-06 19:19:00,99.735,99.74,99.725,99.735,44400000.0
2008-05-06 19:20:00,99.735,99.76,99.71,99.71,64800000.0
2008-05-06 19:21:00,99.71,99.715,99.69,99.7,87400000.0
2008-05-06 19:22:00,99.705,99.71,99.69,99.7,44500000.0
2008-05-06 19:23:00,99.7,99.7,99.675,99.695,39000000.0
2008-05-06 19:24:00,99.69,99.72,99.675,99.715,37100000.0
2008-05-06 19:25:00,99.72,99.725,99.71,99.715,11800000.0
2008-05-06 19:26:00,99.71,99.735,99.71,99.73,21400000.0
2008-05-06 19:27:00,99.74,99.74,99.715,99.72,15800000.0
2008-05-06 19:28:00,99.72,99.73,99.715,99.73,17300000.0
2008-05-06 19:29:00,99.73,99.74,99.72,99.74,12100000.0
2008-05-06 19:30:00,99.73,99.75,99.73,99.75,16300000.0
2008-05-06 19:31:00,99.75,99.77,99.74,99.75,17800000.0
2008-05-06 19:32:00,99.75,99.76,99.74,99.75,10600000.0
2008-05-06 19:33:00,99.75,99.75,99.72,99.72,25600000.0
2008-05-06 19:34:00,99.72,99.735,99.71,99.715,23800000.0
2008-05-06 19:35:00,99.715,99.745,99.71,99.74,10500000.0
2008-05-06 19:36:00,99.735,99.745,99.725,99.725,28500000.0
2008-05-06 19:37:00,99.725,99.73,99.725,99.73,12700000.0
2008-05-06 19:38:00,99.73,99.745,99.715,99.72,14700000.0
2008-05-06 19:39:00,99.72,99.72,99.7,99.72,16200000.0
2008-05-06 19:40:00,99.73,99.735,99.715,99.72,17400000.0
2008-05-06 19:41:00,99.725,99.75,99.715,99.73,71100000.0
2008-05-06 19:42:00,99.725,99.74,99.7,99.705,35800000.0
2008-05-06 19:43:00,99.71,99.735,99.7,99.715,55100000.0
2008-05-06 19:44:00,99.71,99.74,99.705,99.73,14900000.0
2008-05-06 19:45:00,99.73,99.73,99.705,99.725,70000000.0
2008-05-06 19:46:00,99.725,99.735,99.705,99.71,29200000.0
2008-05-06 19:47:00,99.71,99.71,99.7,99.7,4500000.0
2008-05-06 19:48:00,99.7,99.715,99.675,99.69,33000000.0
2008-05-06 19:49:00,99.695,99.705,99.68,99.69,60700000.0
2008-05-06 19:50:00,99.69,99.7,99.68,99.695,50700000.0
2008-05-06 19:51:00,99.695,99.72,99.695,99.705,37200000.0
2008-05-06 19:52:00,99.705,99.71,99.685,99.695,25700000.0
2008-05-06 19:53:00,99.695,99.72,99.695,99.71,17400000.0
2008-05-06 19:54:00,99.71,99.74,99.71,99.73,36700000.0
2008-05-06 19:55:00,99.725,99.725,99.71,99.71,30400000.0
2008-05-06 19:56:00,99.705,99.715,99.675,99.68,27000000.0
2008-05-06 19:57:00,99.69,99.71,99.68,99.71,15100000.0
2008-05-06 19:58:00,99.71,99.72,99.695,99.705,27300000.0
2008-05-06 19:59:00,99.705,99.705,99.695,99.695,5300000.0
2008-05-06 20:00:00,99.695,99.72,99.68,99.695,68200000.0
2008-05-06 20:01:00,99.69,99.7,99.67,99.67,21400000.0
2008-05-06 20:02:00,99.665,99.685,99.665,99.68,31300000.0
2008-05-06 20:03:00,99.685,99.685,99.635,99.66,53000000.0
2008-05-06 20:04:00,99.66,99.68,99.645,99.67,21300000.0
2008-05-06 20:05:00,99.67,99.69,99.655,99.67,17600000.0
2008-05-06 20:06:00,99.67,99.69,99.63,99.64,49500000.0
2008-05-06 20:07:00,99.64,99.64,99.63,99.64,19300000.0
2008-05-06 20:08:00,99.65,99.66,99.64,99.645,39000000.0
2008-05-06 20:09:00,99.645,99.65,99.635,99.645,25400000.0
2008-05-06 20:10:00,99.645,99.645,99.62,99.625,39000000.0
2008-05-06 20:11:00,99.625,99.645,99.6,99.605,33300000.0
2008-05-06 20:12:00,99.605,99.62,99.6,99.615,78800000.0
2008-05-06 20:13:00,99.62,99.63,99.605,99.62,139800000.0
2008-05-06 20:14:00,99.62,99.625,99.6,99.6,67800000.0
2008-05-06 20:15:00,99.6,99.63,99.595,99.63,110600000.0
2008-05-06 20:16:00,99.635,99.64,99.59,99.59,144200000.0
2008-05-06 20:17:00,99.595,99.63,99.585,99.625,106200000.0
2008-05-06 20:18:00,99.63,99.635,99.6,99.61,126200000.0
2008-05-06 20:19:00,99.605,99.635,99.6,99.615,88800000.0
2008-05-06 20:20:00,99.615,99.66,99.615,99.64,65600000.0
2008-05-06 20:21:00,99.645,99.65,99.64,99.645,48500000.0
2008-05-06 20:22:00,99.645,99.665,99.635,99.665,78900000.0
2008-05-06 20:23:00,99.66,99.665,99.63,99.635,125500000.0
2008-05-06 20:24:00,99.63,99.655,99.625,99.655,60200000.0
2008-05-06 20:25:00,99.66,99.665,99.65,99.66,22600000.0
2008-05-06 20:26:00,99.66,99.68,99.66,99.675,17000000.0
2008-05-06 20:27:00,99.68,99.69,99.675,99.68,36900000.0
2008-05-06 20:28:00,99.68,99.685,99.675,99.68,34900000.0
2008-05-06 20:29:00,99.68,99.695,99.68,99.695,30400000.0
2008-05-06 20:30:00,99.695,99.7,99.68,99.68,34400000.0
2008-05-06 20:31:00,99.68,99.69,99.68,99.69,5800000.0
2008-05-06 20:32:00,99.69,99.69,99.665,99.67,21400000.0
2008-05-06 20:33:00,99.67,99.68,99.67,99.675,7600000.0
2008-05-06 20:34:00,99.67,99.675,99.665,99.67,11600000.0
2008-05-06 20:35:00,99.675,99.685,99.675,99.685,21100000.0
2008-05-06 20:36:00,99.685,99.695,99.68,99.68,14000000.0
2008-05-06 20:37:00,99.685,99.695,99.68,99.695,7900000.0
2008-05-06 20:38:00,99.69,99.695,99.67,99.69,10200000.0
2008-05-06 20:39:00,99.69,99.695,99.68,99.69,33800000.0
2008-05-06 20:40:00,99.69,99.69,99.66,99.665,86600000.0
2008-05-06 20:41:00,99.675,99.68,99.66,99.665,23800000.0
2008-05-06 20:42:00,99.66,99.68,99.66,99.67,11700000.0
2008-05-06 20:43:00,99.67,99.67,99.645,99.655,35600000.0
2008-05-06 20:44:00,99.655,99.67,99.65,99.665,8900000.0
2008-05-06 20:45:00,99.67,99.695,99.67,99.685,8300000.0
2008-05-06 20:46:00,99.69,99.695,99.67,99.685,15900000.0
2008-05-06 20:47:00,99.68,99.705,99.68,99.7,8700000.0
2008-05-06 20:48:00,99.705,99.72,99.69,99.72,4100000.0
2008-05-06 20:49:00,99.72,99.73,99.69,99.705,20600000.0
2008-05-06 20:50:00,99.705,99.75,99.705,99.73,33200000.0
2008-05-06 20:51:00,99.73,99.73,99.69,99.7,41500000.0
2008-05-06 20:52:00,99.695,99.705,99.69,99.695,3900000.0
2008-05-06 20:53:00,99.695,99.71,99.685,99.685,11300000.0
2008-05-06 20:54:00,99.685,99.695,99.66,99.685,18600000.0
2008-05-06 20:55:00,99.68,99.68,99.66,99.67,10300000.0
2008-05-06 20:56:00,99.675,99.7,99.675,99.69,10800000.0
2008-05-06 20:57:00,99.69,99.69,99.645,99.66,12400000.0
2008-05-06 20:58:00,99.655,99.685,99.64,99.675,34800000.0
2008-05-06 20:59:00,99.675,99.71,99.675,99.695,19100000.0
2008-05-06 21:00:00,99.695,99.7,99.675,99.685,15100000.0
2008-05-06 21:01:00,99.69,99.715,99.69,99.715,5400000.0
2008-05-06 21:02:00,99.735,99.735,99.675,99.685,16800000.0
2008-05-06 21:03:00,99.685,99.695,99.675,99.685,3700000.0
2008-05-06 21:04:00,99.68,99.71,99.68,99.705,19900000.0
2008-05-06 21:05:00,99.71,99.73,99.685,99.72,21300000.0
2008-05-06 21:06:00,99.72,99.735,99.71,99.725,10100000.0
2008-05-06 21:07:00,99.725,99.735,99.71,99.725,12400000.0
2008-05-06 21:08:00,99.715,99.715,99.705,99.705,3400000.0
2008-05-06 21:09:00,99.7,99.71,99.695,99.705,8300000.0
2008-05-06 21:10:00,99.71,99.71,99.67,99.67,7900000.0
2008-05-06 21:11:00,99.67,99.68,99.67,99.67,7400000.0
2008-05-06 21:12:00,99.665,99.67,99.66,99.66,9000000.0
2008-05-06 21:13:00,99.66,99.68,99.65,99.665,19000000.0
2008-05-06 21:14:00,99.67,99.695,99.66,99.695,19600000.0
2008-05-06 21:15:00,99.695,99.695,99.67,99.68,18900000.0
2008-05-06 21:16:00,99.68,99.69,99.655,99.68,21900000.0
2008-05-06 21:17:00,99.68,99.69,99.67,99.675,11600000.0
2008-05-06 21:18:00,99.68,99.68,99.645,99.655,37700000.0
2008-05-06 21:19:00,99.655,99.655,99.64,99.64,6700000.0
2008-05-06 21:20:00,99.64,99.645,99.62,99.63,47400000.0
2008-05-06 21:21:00,99.635,99.64,99.615,99.615,26500000.0
2008-05-06 21:22:00,99.615,99.625,99.6,99.615,87300000.0
2008-05-06 21:23:00,99.615,99.635,99.61,99.615,83800000.0
2008-05-06 21:24:00,99.615,99.645,99.615,99.62,62300000.0
2008-05-06 21:25:00,99.625,99.63,99.615,99.625,80300000.0
2008-05-06 21:26:00,99.63,99.63,99.61,99.625,84100000.0
2008-05-06 21:27:00,99.625,99.635,99.615,99.635,66900000.0
2008-05-06 21:28:00,99.63,99.635,99.62,99.63,25800000.0
2008-05-06 21:29:00,99.63,99.635,99.625,99.63,11100000.0
2008-05-06 21:30:00,99.635,99.64,99.63,99.635,15000000.0
2008-05-06 21:31:00,99.63,99.66,99.63,99.65,72100000.0
2008-05-06 21:32:00,99.65,99.67,99.65,99.65,20800000.0
2008-05-06 21:33:00,99.655,99.67,99.65,99.655,54800000.0
2008-05-06 21:34:00,99.655,99.68,99.655,99.665,63300000.0
2008-05-06 21:35:00,99.66,99.695,99.655,99.66,66100000.0
2008-05-06 21:36:00,99.66,99.67,99.635,99.64,72800000.0
2008-05-06 21:37:00,99.64,99.65,99.615,99.625,70800000.0
2008-05-06 21:38:00,99.625,99.64,99.615,99.62,31100000.0
2008-05-06 21:39:00,99.625,99.645,99.62,99.62,10900000.0
2008-05-06 21:40:00,99.625,99.65,99.615,99.625,44700000.0
2008-05-06 21:41:00,99.625,99.63,99.6,99.615,52500000.0
2008-05-06 21:42:00,99.615,99.63,99.605,99.625,55000000.0
2008-05-06 21:43:00,99.62,99.635,99.585,99.6,37800000.0
2008-05-06 21:44:00,99.595,99.6,99.56,99.585,82900000.0
2008-05-06 21:45:00,99.59,99.595,99.56,99.595,98400000.0
2008-05-06 21:46:00,99.6,99.65,99.585,99.65,128300000.0
2008-05-06 21:47:00,99.65,99.65,99.6,99.61,48000000.0
2008-05-06 21:48:00,99.615,99.625,99.58,99.59,25300000.0
2008-05-06 21:49:00,99.585,99.595,99.575,99.595,13700000.0
2008-05-06 21:50:00,99.6,99.6,99.56,99.57,50500000.0
2008-05-06 21:51:00,99.57,99.59,99.565,99.58,35000000.0
2008-05-06 21:52:00,99.58,99.59,99.56,99.56,14100000.0
2008-05-06 21:53:00,99.56,99.56,99.52,99.525,49400000.0
2008-05-06 21:54:00,99.525,99.54,99.515,99.52,53500000.0
2008-05-06 21:55:00,99.52,99.535,99.49,99.51,63200000.0
2008-05-06 21:56:00,99.505,99.52,99.5,99.515,44100000.0
2008-05-06 21:57:00,99.52,99.53,99.505,99.52,28200000.0
2008-05-06 21:58:00,99.525,99.535,99.51,99.52,63300000.0
2008-05-06 21:59:00,99.515,99.535,99.51,99.53,21900000.0
2008-05-06 22:00:00,99.525,99.535,99.475,99.5,71900000.0
2008-05-06 22:01:00,99.505,99.51,99.485,99.485,28100000.0
2008-05-06 22:02:00,99.49,99.51,99.48,99.48,8800000.0
2008-05-06 22:03:00,99.485,99.5,99.48,99.49,18900000.0
2008-05-06 22:04:00,99.495,99.51,99.485,99.495,63500000.0
2008-05-06 22:05:00,99.495,99.535,99.495,99.525,16100000.0
2008-05-06 22:06:00,99.53,99.54,99.515,99.53,31400000.0
2008-05-06 22:07:00,99.525,99.555,99.515,99.55,60500000.0
2008-05-06 22:08:00,99.55,99.55,99.53,99.535,118200000.0
2008-05-06 22:09:00,99.55,99.57,99.535,99.555,82900001.0
2008-05-06 22:10:00,99.545,99.57,99.545,99.56,62800000.0
2008-05-06 22:11:00,99.565,99.575,99.56,99.56,45500000.0
2008-05-06 22:12:00,99.56,99.565,99.545,99.56,41900000.0
2008-05-06 22:13:00,99.56,99.575,99.56,99.565,23900000.0
2008-05-06 22:14:00,99.565,99.575,99.56,99.565,27200000.0
2008-05-06 22:15:00,99.565,99.585,99.565,99.58,17900000.0
2008-05-06 22:16:00,99.59,99.59,99.59,99.59,1000000.0
2008-05-06 22:17:00,99.575,99.58,99.57,99.58,11300000.0
2008-05-06 22:18:00,99.567,99.576,99.552,99.558,10000000.0
2008-05-06 22:19:00,99.58,99.58,99.58,99.58,3000000.0
2008-05-06 22:20:00,99.58,99.58,99.58,99.58,1000000.0
2008-05-06 22:21:00,99.58,99.58,99.575,99.575,13900000.0
2008-05-06 22:22:00,99.575,99.575,99.56,99.56,24300000.0
2008-05-06 22:23:00,99.56,99.565,99.555,99.56,29200000.0
2008-05-06 22:24:00,99.565,99.58,99.555,99.57,22500000.0
2008-05-06 22:25:00,99.565,99.58,99.555,99.555,21900000.0
2008-05-06 22:26:00,99.555,99.555,99.555,99.555,20100000.0
2008-05-06 22:27:00,99.555,99.58,99.555,99.555,74900000.0
2008-05-06 22:28:00,99.55,99.56,99.545,99.555,10100000.0
2008-05-06 22:29:00,99.555,99.565,99.555,99.56,4400000.0
2008-05-06 22:30:00,99.56,99.56,99.545,99.545,40100000.0
2008-05-06 22:31:00,99.545,99.57,99.545,99.57,56500000.0
2008-05-06 22:32:00,99.57,99.57,99.565,99.565,4700000.0
2008-05-06 22:33:00,99.57,99.575,99.565,99.575,7700000.0
2008-05-06 22:34:00,99.57,99.585,99.57,99.58,3000000.0
2008-05-06 22:35:00,99.58,99.58,99.57,99.575,9100000.0
2008-05-06 22:36:00,99.57,99.585,99.57,99.585,2000000.0
2008-05-06 22:37:00,99.58,99.585,99.575,99.585,5300000.0
2008-05-06 22:38:00,99.58,99.585,99.555,99.555,49200000.0
2008-05-06 22:39:00,99.56,99.595,99.555,99.595,5800000.0
2008-05-06 22:40:00,99.585,99.585,99.575,99.585,2700000.0
2008-05-06 22:41:00,99.585,99.585,99.585,99.585,800000.0
2008-05-06 22:42:00,99.59,99.59,99.585,99.585,400000.0
2008-05-06 22:43:00,99.59,99.605,99.585,99.6,21700000.0
2008-05-06 22:44:00,99.605,99.635,99.6,99.62,56200000.0
2008-05-06 22:45:00,99.615,99.62,99.61,99.61,27200000.0
2008-05-06 22:46:00,99.61,99.635,99.6,99.62,8500000.0
2008-05-06 22:47:00,99.615,99.62,99.61,99.615,2900000.0
2008-05-06 22:48:00,99.62,99.62,99.605,99.61,2000000.0
2008-05-06 22:49:00,99.61,99.63,99.6,99.6,10300000.0
2008-05-06 22:50:00,99.6,99.615,99.6,99.61,3900000.0
2008-05-06 22:51:00,99.61,99.61,99.61,99.61,7300000.0
2008-05-06 22:52:00,99.61,99.62,99.61,99.61,1500000.0
2008-05-06 22:53:00,99.61,99.61,99.58,99.58,23300000.0
2008-05-06 22:54:00,99.58,99.58,99.58,99.58,41400000.0
2008-05-06 22:55:00,99.58,99.585,99.58,99.585,1500000.0
2008-05-06 22:56:00,99.585,99.585,99.585,99.585,1000000.0
2008-05-06 22:57:00,99.585,99.585,99.585,99.585,600000.0
2008-05-06 22:58:00,99.533,99.538,99.516,99.531,46900000.0
2008-05-06 22:59:00,99.585,99.585,99.585,99.585,2000000.0
2008-05-06 23:00:00,99.53,99.54,99.51,99.54,52500000.0
2008-05-06 23:01:00,99.54,99.54,99.53,99.53,29200000.0
2008-05-06 23:02:00,99.54,99.54,99.52,99.52,53500000.0
2008-05-06 23:03:00,99.53,99.54,99.53,99.54,50800000.0
2008-05-06 23:04:00,99.54,99.56,99.54,99.56,24300000.0
2008-05-06 23:05:00,99.56,99.56,99.55,99.55,22800000.0
2008-05-06 23:06:00,99.55,99.56,99.53,99.55,189200000.0
2008-05-06 23:07:00,99.55,99.58,99.55,99.58,121500000.0
2008-05-06 23:08:00,99.58,99.58,99.58,99.58,21300000.0
2008-05-06 23:09:00,99.58,99.58,99.58,99.58,1200000.0
2008-05-06 23:10:00,99.59,99.59,99.59,99.59,1200000.0
2008-05-06 23:11:00,99.6,99.6,99.57,99.57,22700000.0
2008-05-06 23:12:00,99.57,99.57,99.57,99.57,600000.0
2008-05-06 23:13:00,99.57,99.57,99.57,99.57,300000.0
2008-05-06 23:14:00,99.57,99.58,99.57,99.58,13800000.0
2008-05-06 23:15:00,99.59,99.61,99.58,99.59,19700000.0
2008-05-06 23:16:00,99.58,99.59,99.57,99.59,5200000.0
2008-05-06 23:17:00,99.6,99.6,99.6,99.6,1800000.0
2008-05-06 23:18:00,99.6,99.6,99.6,99.6,300000.0
2008-05-06 23:19:00,99.59,99.59,99.59,99.59,300000.0
2008-05-06 23:20:00,99.6,99.6,99.59,99.59,5400000.0
2008-05-06 23:21:00,99.6,99.61,99.6,99.61,5700000.0
2008-05-06 23:22:00,99.61,99.61,99.59,99.59,5700000.0
2008-05-06 23:23:00,99.59,99.59,99.56,99.56,10800000.0
2008-05-06 23:24:00,99.522,99.547,99.512,99.547,20000000.0
2008-05-06 23:25:00,99.56,99.56,99.52,99.54,9000000.0
2008-05-06 23:26:00,99.54,99.54,99.54,99.54,1200000.0
2008-05-06 23:27:00,99.54,99.54,99.52,99.52,19900000.0
2008-05-06 23:28:00,99.53,99.53,99.5,99.51,22600000.0
2008-05-06 23:29:00,99.52,99.53,99.52,99.53,10400000.0
2008-05-06 23:30:00,99.53,99.53,99.53,99.53,10000000.0
2008-05-06 23:31:00,99.53,99.57,99.53,99.56,113000000.0
2008-05-06 23:32:00,99.56,99.57,99.56,99.57,19300000.0
2008-05-06 23:33:00,99.57,99.57,99.56,99.56,59800000.0
2008-05-06 23:34:00,99.57,99.57,99.55,99.56,59200000.0
2008-05-06 23:35:00,99.56,99.56,99.54,99.55,59000000.0
2008-05-06 23:36:00,99.541,99.541,99.505,99.523,162000000.0
2008-05-06 23:37:00,99.528,99.539,99.51,99.537,149700000.0
2008-05-06 23:38:00,99.55,99.55,99.55,99.55,12400000.0
2008-05-06 23:39:00,99.555,99.57,99.52,99.52,222700000.0
2008-05-06 23:40:00,99.52,99.56,99.52,99.55,84599999.0
2008-05-06 23:41:00,99.56,99.57,99.525,99.54,182700000.0
2008-05-06 23:42:00,99.55,99.55,99.52,99.54,16900000.0
2008-05-06 23:43:00,99.54,99.54,99.53,99.54,65100000.0
2008-05-06 23:44:00,99.55,99.55,99.55,99.55,300000.0
2008-05-06 23:45:00,99.55,99.55,99.55,99.55,300000.0
2008-05-06 23:46:00,99.53,99.53,99.52,99.53,34600000.0
2008-05-06 23:47:00,99.54,99.59,99.54,99.59,2000000.0
2008-05-06 23:48:00,99.59,99.6,99.58,99.58,6900000.0
2008-05-06 23:49:00,99.58,99.58,99.52,99.52,157000000.0
2008-05-06 23:50:00,99.54,99.54,99.52,99.54,43600000.0
2008-05-06 23:51:00,99.535,99.536,99.523,99.532,10300000.0
2008-05-06 23:52:00,99.55,99.55,99.52,99.52,33600000.0
2008-05-06 23:53:00,99.52,99.54,99.52,99.52,84200000.0
2008-05-06 23:54:00,99.536,99.536,99.495,99.495,130900000.0
2008-05-06 23:55:00,99.51,99.52,99.51,99.51,53900000.0
2008-05-06 23:56:00,99.51,99.53,99.51,99.52,142200000.0
2008-05-06 23:57:00,99.52,99.52,99.5,99.52,44800000.0
2008-05-06 23:58:00,99.52,99.52,99.51,99.51,79200000.0
2008-05-06 23:59:00,99.52,99.55,99.52,99.54,35600000.0
2008-05-07 00:00:00,99.54,99.54,99.52,99.54,89100000.0
2008-05-07 00:01:00,99.54,99.55,99.52,99.55,39400000.0
2008-05-07 00:02:00,99.526,99.548,99.518,99.535,84000000.0
2008-05-07 00:03:00,99.57,99.57,99.57,99.57,8400000.0
2008-05-07 00:04:00,99.57,99.59,99.54,99.54,51500000.0
2008-05-07 00:05:00,99.54,99.58,99.53,99.56,58900000.0
2008-05-07 00:06:00,99.56,99.56,99.56,99.56,2100000.0
2008-05-07 00:07:00,99.565,99.565,99.56,99.56,3700000.0
2008-05-07 00:08:00,99.56,99.56,99.56,99.56,300000.0
2008-05-07 00:09:00,99.56,99.56,99.56,99.56,600000.0
2008-05-07 00:10:00,99.522,99.544,99.518,99.537,57300000.0
2008-05-07 00:11:00,99.56,99.57,99.56,99.57,6200000.0
2008-05-07 00:12:00,99.544,99.544,99.52,99.544,70400000.0
2008-05-07 00:13:00,99.57,99.59,99.57,99.58,5000000.0
2008-05-07 00:14:00,99.58,99.585,99.58,99.58,2400000.0
2008-05-07 00:15:00,99.585,99.59,99.58,99.58,2200000.0
2008-05-07 00:16:00,99.575,99.575,99.55,99.56,24600000.0
2008-05-07 00:17:00,99.57,99.58,99.56,99.56,16700000.0
2008-05-07 00:18:00,99.543,99.543,99.51,99.51,142800000.0
2008-05-07 00:19:00,99.56,99.56,99.56,99.56,800000.0
2008-05-07 00:20:00,99.56,99.56,99.545,99.55,40400000.0
2008-05-07 00:21:00,99.55,99.55,99.535,99.545,19800000.0
2008-05-07 00:22:00,99.545,99.58,99.545,99.58,22100000.0
2008-05-07 00:23:00,99.58,99.6,99.58,99.58,6700000.0
2008-05-07 00:24:00,99.58,99.59,99.58,99.59,2100000.0
2008-05-07 00:25:00,99.59,99.59,99.59,99.59,900000.0
2008-05-07 00:26:00,99.59,99.59,99.56,99.56,98900000.0
2008-05-07 00:27:00,99.57,99.58,99.57,99.58,10400000.0
2008-05-07 00:28:00,99.57,99.57,99.54,99.56,64799999.0
2008-05-07 00:29:00,99.56,99.57,99.56,99.57,14700000.0
2008-05-07 00:30:00,99.57,99.57,99.57,99.57,8000000.0
2008-05-07 00:31:00,99.57,99.57,99.57,99.57,19200000.0
2008-05-07 00:32:00,99.56,99.58,99.56,99.57,73600000.0
2008-05-07 00:33:00,99.57,99.58,99.545,99.545,64800000.0
2008-05-07 00:34:00,99.545,99.56,99.545,99.555,16500000.0
2008-05-07 00:35:00,99.55,99.59,99.545,99.59,93600000.0
2008-05-07 00:36:00,99.558,99.573,99.536,99.54,41600000.0
2008-05-07 00:37:00,99.59,99.59,99.59,99.59,600000.0
2008-05-07 00:38:00,99.59,99.59,99.59,99.59,3000000.0
2008-05-07 00:39:00,99.59,99.59,99.58,99.58,10700000.0
2008-05-07 00:40:00,99.58,99.58,99.58,99.58,3200000.0
2008-05-07 00:41:00,99.58,99.58,99.58,99.58,5500000.0
2008-05-07 00:42:00,99.58,99.58,99.58,99.58,2600000.0
2008-05-07 00:43:00,99.58,99.58,99.57,99.57,74900000.0
2008-05-07 00:44:00,99.54,99.552,99.524,99.546,68000000.0
2008-05-07 00:45:00,99.552,99.552,99.528,99.548,149500000.0
2008-05-07 00:46:00,99.57,99.57,99.55,99.55,81000000.0
2008-05-07 00:47:00,99.55,99.55,99.55,99.55,32600000.0
2008-05-07 00:48:00,99.55,99.55,99.55,99.55,8400000.0
2008-05-07 00:49:00,99.55,99.55,99.55,99.55,12700000.0
2008-05-07 00:50:00,99.55,99.55,99.55,99.55,11900000.0
2008-05-07 00:51:00,99.55,99.55,99.55,99.55,12800000.0
2008-05-07 00:52:00,99.55,99.55,99.55,99.55,62600000.0
2008-05-07 00:53:00,99.55,99.55,99.55,99.55,11100000.0
2008-05-07 00:54:00,99.55,99.55,99.52,99.52,18900000.0
2008-05-07 00:55:00,99.52,99.53,99.52,99.53,21900000.0
2008-05-07 00:56:00,99.53,99.535,99.53,99.53,6700000.0
2008-05-07 00:57:00,99.525,99.53,99.52,99.525,123200000.0
2008-05-07 00:58:00,99.53,99.53,99.51,99.51,166500000.0
2008-05-07 00:59:00,99.51,99.51,99.51,99.51,341800000.0
2008-05-07 01:00:00,99.51,99.565,99.5,99.56,311000000.0
2008-05-07 01:01:00,99.565,99.57,99.56,99.56,1600000.0
2008-05-07 01:02:00,99.565,99.565,99.55,99.55,15200000.0
2008-05-07 01:03:00,99.55,99.55,99.54,99.54,46600000.0
2008-05-07 01:04:00,99.56,99.6,99.56,99.6,110600000.0
2008-05-07 01:05:00,99.59,99.61,99.59,99.6,39200000.0
2008-05-07 01:06:00,99.6,99.61,99.6,99.6,27900000.0
2008-05-07 01:07:00,99.6,99.6,99.6,99.6,2400000.0
2008-05-07 01:08:00,99.6,99.61,99.59,99.59,27200000.0
2008-05-07 01:09:00,99.6,99.61,99.6,99.61,22600000.0
2008-05-07 01:10:00,99.61,99.63,99.59,99.59,101400000.0
2008-05-07 01:11:00,99.59,99.61,99.575,99.605,22900000.0
2008-05-07 01:12:00,99.6,99.605,99.59,99.6,3500000.0
2008-05-07 01:13:00,99.595,99.605,99.59,99.6,16000000.0
2008-05-07 01:14:00,99.605,99.605,99.58,99.595,15200000.0
2008-05-07 01:15:00,99.59,99.59,99.59,99.59,1000000.0
2008-05-07 01:16:00,99.59,99.6,99.585,99.6,11600000.0
2008-05-07 01:17:00,99.605,99.61,99.605,99.61,28300000.0
2008-05-07 01:18:00,99.61,99.61,99.61,99.61,5600000.0
2008-05-07 01:19:00,99.61,99.62,99.61,99.615,34900000.0
2008-05-07 01:20:00,99.61,99.64,99.61,99.635,121900000.0
2008-05-07 01:21:00,99.635,99.66,99.63,99.65,71400000.0
2008-05-07 01:22:00,99.65,99.66,99.63,99.64,451000000.0
2008-05-07 01:23:00,99.64,99.65,99.62,99.65,234900000.0
2008-05-07 01:24:00,99.65,99.65,99.63,99.63,103400000.0
2008-05-07 01:25:00,99.64,99.65,99.63,99.63,137800000.0
2008-05-07 01:26:00,99.63,99.65,99.63,99.64,97200000.0
2008-05-07 01:27:00,99.645,99.66,99.645,99.65,57200000.0
2008-05-07 01:28:00,99.65,99.65,99.63,99.65,39300000.0
2008-05-07 01:29:00,99.65,99.68,99.645,99.66,119100000.0
2008-05-07 01:30:00,99.66,99.67,99.66,99.67,11600000.0
2008-05-07 01:31:00,99.644,99.644,99.63,99.63,76600000.0
2008-05-07 01:32:00,99.66,99.66,99.635,99.645,34700000.0
2008-05-07 01:33:00,99.645,99.645,99.63,99.63,49300000.0
2008-05-07 01:34:00,99.63,99.63,99.63,99.63,36600000.0
2008-05-07 01:35:00,99.63,99.63,99.63,99.63,35200000.0
2008-05-07 01:36:00,99.63,99.64,99.625,99.63,41200000.0
2008-05-07 01:37:00,99.63,99.64,99.63,99.64,43600000.0
2008-05-07 01:38:00,99.64,99.66,99.64,99.66,31400000.0
2008-05-07 01:39:00,99.655,99.66,99.65,99.655,3600000.0
2008-05-07 01:40:00,99.65,99.67,99.65,99.66,22300000.0
2008-05-07 01:41:00,99.66,99.665,99.66,99.66,1500000.0
2008-05-07 01:42:00,99.623,99.649,99.623,99.64,174800000.0
2008-05-07 01:43:00,99.655,99.67,99.65,99.655,28200000.0
2008-05-07 01:44:00,99.66,99.69,99.655,99.69,13000000.0
2008-05-07 01:45:00,99.68,99.69,99.68,99.685,8200000.0
2008-05-07 01:46:00,99.685,99.69,99.675,99.675,5400000.0
2008-05-07 01:47:00,99.68,99.685,99.65,99.65,88800000.0
2008-05-07 01:48:00,99.645,99.66,99.64,99.66,125100000.0
2008-05-07 01:49:00,99.66,99.67,99.66,99.67,122900000.0
2008-05-07 01:50:00,99.66,99.67,99.66,99.66,128000000.0
2008-05-07 01:51:00,99.66,99.67,99.66,99.66,88200000.0
2008-05-07 01:52:00,99.66,99.67,99.66,99.67,35400000.0
2008-05-07 01:53:00,99.66,99.67,99.66,99.67,15800000.0
2008-05-07 01:54:00,99.66,99.67,99.65,99.65,81000000.0
2008-05-07 01:55:00,99.65,99.66,99.65,99.65,115100000.0
2008-05-07 01:56:00,99.65,99.67,99.65,99.67,98700000.0
2008-05-07 01:57:00,99.66,99.68,99.65,99.67,163700000.0
2008-05-07 01:58:00,99.66,99.68,99.65,99.66,118300000.0
2008-05-07 01:59:00,99.67,99.68,99.645,99.65,158300000.0
2008-05-07 02:00:00,99.65,99.67,99.65,99.67,43400000.0
2008-05-07 02:01:00,99.68,99.68,99.62,99.63,73800000.0
2008-05-07 02:02:00,99.64,99.65,99.62,99.63,139700000.0
2008-05-07 02:03:00,99.63,99.64,99.62,99.64,67200000.0
2008-05-07 02:04:00,99.64,99.66,99.64,99.64,62500000.0
2008-05-07 02:05:00,99.64,99.65,99.63,99.65,91300000.0
2008-05-07 02:06:00,99.65,99.66,99.635,99.635,118600000.0
2008-05-07 02:07:00,99.63,99.67,99.63,99.66,237200000.0
2008-05-07 02:08:00,99.67,99.68,99.67,99.67,83600000.0
2008-05-07 02:09:00,99.67,99.69,99.67,99.67,155400000.0
2008-05-07 02:10:00,99.67,99.67,99.64,99.66,113000000.0
2008-05-07 02:11:00,99.65,99.66,99.64,99.65,184700000.0
2008-05-07 02:12:00,99.66,99.68,99.66,99.68,76400000.0
2008-05-07 02:13:00,99.68,99.69,99.68,99.68,126200000.0
2008-05-07 02:14:00,99.68,99.7,99.67,99.68,174800000.0
2008-05-07 02:15:00,99.68,99.7,99.68,99.68,57200000.0
2008-05-07 02:16:00,99.68,99.71,99.66,99.69,125100000.0
2008-05-07 02:17:00,99.69,99.69,99.67,99.68,152000000.0
2008-05-07 02:18:00,99.68,99.69,99.68,99.69,40000000.0
2008-05-07 02:19:00,99.69,99.7,99.68,99.685,14400000.0
2008-05-07 02:20:00,99.69,99.705,99.68,99.69,9000000.0
2008-05-07 02:21:00,99.7,99.7,99.67,99.68,57900000.0
2008-05-07 02:22:00,99.68,99.68,99.66,99.67,34200000.0
2008-05-07 02:23:00,99.68,99.685,99.67,99.67,3600000.0
2008-05-07 02:24:00,99.665,99.67,99.665,99.665,2300000.0
2008-05-07 02:25:00,99.67,99.67,99.65,99.66,8900000.0
2008-05-07 02:26:00,99.655,99.66,99.655,99.66,1700000.0
2008-05-07 02:27:00,99.66,99.675,99.66,99.675,3100000.0
2008-05-07 02:28:00,99.67,99.685,99.67,99.675,3000000.0
2008-05-07 02:29:00,99.68,99.685,99.65,99.685,27800000.0
2008-05-07 02:30:00,99.68,99.685,99.655,99.665,53400000.0
2008-05-07 02:31:00,99.665,99.69,99.66,99.685,10800000.0
2008-05-07 02:32:00,99.685,99.69,99.66,99.675,30900000.0
2008-05-07 02:33:00,99.675,99.675,99.65,99.665,5200000.0
2008-05-07 02:34:00,99.66,99.67,99.64,99.65,136600000.0
2008-05-07 02:35:00,99.65,99.67,99.64,99.66,295200000.0
2008-05-07 02:36:00,99.66,99.68,99.66,99.66,100700000.0
2008-05-07 02:37:00,99.66,99.67,99.65,99.66,81800000.0
2008-05-07 02:38:00,99.66,99.67,99.65,99.66,102200000.0
2008-05-07 02:39:00,99.66,99.68,99.66,99.66,80000000.0
2008-05-07 02:40:00,99.66,99.67,99.66,99.67,35500000.0
2008-05-07 02:41:00,99.66,99.68,99.66,99.68,41600000.0
2008-05-07 02:42:00,99.67,99.68,99.66,99.68,51800000.0
2008-05-07 02:43:00,99.68,99.7,99.68,99.69,28400000.0
2008-05-07 02:44:00,99.68,99.69,99.66,99.67,70600000.0
2008-05-07 02:45:00,99.66,99.67,99.66,99.66,65900000.0
2008-05-07 02:46:00,99.66,99.67,99.64,99.66,95900000.0
2008-05-07 02:47:00,99.66,99.66,99.64,99.65,116600000.0
2008-05-07 02:48:00,99.66,99.67,99.65,99.65,119200000.0
2008-05-07 02:49:00,99.65,99.67,99.64,99.64,101200000.0
2008-05-07 02:50:00,99.64,99.67,99.61,99.64,257500000.0
2008-05-07 02:51:00,99.63,99.64,99.63,99.64,18000000.0
2008-05-07 02:52:00,99.64,99.64,99.61,99.61,139600000.0
2008-05-07 02:53:00,99.62,99.64,99.61,99.625,91000000.0
2008-05-07 02:54:00,99.625,99.64,99.62,99.625,15300000.0
2008-05-07 02:55:00,99.62,99.635,99.62,99.635,48700000.0
2008-05-07 02:56:00,99.64,99.655,99.635,99.65,90900000.0
2008-05-07 02:57:00,99.65,99.65,99.62,99.64,117400000.0
2008-05-07 02:58:00,99.64,99.645,99.62,99.64,33100000.0
2008-05-07 02:59:00,99.64,99.66,99.64,99.65,46200000.0
2008-05-07 03:00:00,99.655,99.66,99.63,99.645,39700000.0
2008-05-07 03:01:00,99.65,99.65,99.64,99.64,12600000.0
2008-05-07 03:02:00,99.64,99.64,99.63,99.63,24200000.0
2008-05-07 03:03:00,99.63,99.63,99.63,99.63,12500000.0
2008-05-07 03:04:00,99.598,99.606,99.592,99.599,23900000.0
2008-05-07 03:05:00,99.625,99.64,99.62,99.63,31800000.0
2008-05-07 03:06:00,99.63,99.655,99.63,99.655,52200000.0
2008-05-07 03:07:00,99.65,99.655,99.645,99.65,91600000.0
2008-05-07 03:08:00,99.65,99.655,99.64,99.64,98100000.0
2008-05-07 03:09:00,99.64,99.665,99.63,99.66,144200000.0
2008-05-07 03:10:00,99.66,99.66,99.64,99.645,183600000.0
2008-05-07 03:11:00,99.65,99.655,99.645,99.65,68200000.0
2008-05-07 03:12:00,99.65,99.655,99.65,99.65,31900000.0
2008-05-07 03:13:00,99.665,99.69,99.66,99.665,105100000.0
2008-05-07 03:14:00,99.67,99.675,99.665,99.675,10900000.0
2008-05-07 03:15:00,99.68,99.69,99.68,99.68,18900000.0
2008-05-07 03:16:00,99.68,99.68,99.65,99.66,61800000.0
2008-05-07 03:17:00,99.655,99.68,99.645,99.67,229300000.0
2008-05-07 03:18:00,99.68,99.685,99.665,99.67,13300000.0
2008-05-07 03:19:00,99.675,99.68,99.67,99.67,52300000.0
2008-05-07 03:20:00,99.67,99.675,99.67,99.67,24500000.0
2008-05-07 03:21:00,99.67,99.67,99.66,99.66,10200000.0
2008-05-07 03:22:00,99.66,99.665,99.66,99.66,23400000.0
2008-05-07 03:23:00,99.66,99.67,99.65,99.65,57600000.0
2008-05-07 03:24:00,99.645,99.65,99.63,99.645,71000000.0
2008-05-07 03:25:00,99.64,99.65,99.635,99.635,31500000.0
2008-05-07 03:26:00,99.635,99.64,99.625,99.63,31000000.0
2008-05-07 03:27:00,99.635,99.65,99.635,99.635,31400000.0
2008-05-07 03:28:00,99.645,99.65,99.625,99.64,66900000.0
2008-05-07 03:29:00,99.64,99.655,99.64,99.655,25800000.0
2008-05-07 03:30:00,99.655,99.685,99.64,99.655,34000000.0
2008-05-07 03:31:00,99.65,99.665,99.645,99.65,18900000.0
2008-05-07 03:32:00,99.65,99.68,99.62,99.625,199400000.0
2008-05-07 03:33:00,99.62,99.66,99.62,99.645,224800000.0
2008-05-07 03:34:00,99.65,99.65,99.61,99.62,237800000.0
2008-05-07 03:35:00,99.62,99.65,99.62,99.62,258300000.0
2008-05-07 03:36:00,99.62,99.64,99.6,99.62,133200000.0
2008-05-07 03:37:00,99.63,99.63,99.6,99.62,58400000.0
2008-05-07 03:38:00,99.63,99.63,99.6,99.61,86600000.0
2008-05-07 03:39:00,99.579,99.591,99.574,99.588,37500000.0
2008-05-07 03:40:00,99.61,99.62,99.61,99.61,73200000.0
2008-05-07 03:41:00,99.61,99.63,99.61,99.62,132500000.0
2008-05-07 03:42:00,99.62,99.62,99.59,99.6,134800000.0
2008-05-07 03:43:00,99.6,99.61,99.6,99.61,70800000.0
2008-05-07 03:44:00,99.61,99.62,99.6,99.61,100300000.0
2008-05-07 03:45:00,99.62,99.62,99.61,99.61,28000000.0
2008-05-07 03:46:00,99.62,99.62,99.61,99.62,70000000.0
2008-05-07 03:47:00,99.61,99.62,99.61,99.62,50800000.0
2008-05-07 03:48:00,99.61,99.62,99.61,99.62,39800000.0
2008-05-07 03:49:00,99.62,99.63,99.6,99.6,47400000.0
2008-05-07 03:50:00,99.6,99.61,99.59,99.59,135500000.0
2008-05-07 03:51:00,99.595,99.605,99.575,99.58,167900000.0
2008-05-07 03:52:00,99.585,99.61,99.58,99.59,171800001.0
2008-05-07 03:53:00,99.59,99.6,99.59,99.59,61600000.0
2008-05-07 03:54:00,99.6,99.6,99.59,99.59,33000000.0
2008-05-07 03:55:00,99.59,99.6,99.59,99.59,44000000.0
2008-05-07 03:56:00,99.59,99.6,99.565,99.565,215700000.0
2008-05-07 03:57:00,99.565,99.58,99.56,99.57,52800000.0
2008-05-07 03:58:00,99.565,99.62,99.565,99.62,110800000.0
2008-05-07 03:59:00,99.62,99.62,99.6,99.6,269400000.0
2008-05-07 04:00:00,99.61,99.61,99.575,99.6,145900000.0
2008-05-07 04:01:00,99.6,99.6,99.58,99.585,139800000.0
2008-05-07 04:02:00,99.585,99.59,99.57,99.59,188899999.0
2008-05-07 04:03:00,99.59,99.6,99.57,99.59,225700000.0
2008-05-07 04:04:00,99.59,99.61,99.58,99.6,167800000.0
2008-05-07 04:05:00,99.6,99.61,99.575,99.575,25900000.0
2008-05-07 04:06:00,99.58,99.59,99.58,99.58,30900000.0
2008-05-07 04:07:00,99.57,99.57,99.52,99.53,110400000.0
2008-05-07 04:08:00,99.53,99.54,99.53,99.54,162000000.0
2008-05-07 04:09:00,99.54,99.54,99.54,99.54,46100000.0
2008-05-07 04:10:00,99.54,99.545,99.52,99.52,56300000.0
2008-05-07 04:11:00,99.52,99.54,99.52,99.53,104000000.0
2008-05-07 04:12:00,99.54,99.56,99.53,99.56,97500000.0
2008-05-07 04:13:00,99.56,99.56,99.55,99.55,89400000.0
2008-05-07 04:14:00,99.55,99.56,99.55,99.55,347200000.0
2008-05-07 04:15:00,99.55,99.55,99.53,99.535,78600000.0
2008-05-07 04:16:00,99.535,99.55,99.535,99.55,91100000.0
2008-05-07 04:17:00,99.55,99.58,99.54,99.57,193000000.0
2008-05-07 04:18:00,99.56,99.6,99.56,99.6,113400000.0
2008-05-07 04:19:00,99.59,99.61,99.59,99.59,128500000.0
2008-05-07 04:20:00,99.59,99.6,99.59,99.59,54200000.0
2008-05-07 04:21:00,99.59,99.6,99.57,99.57,86500000.0
2008-05-07 04:22:00,99.57,99.58,99.56,99.58,91200000.0
2008-05-07 04:23:00,99.58,99.59,99.58,99.59,40200000.0
2008-05-07 04:24:00,99.59,99.59,99.59,99.59,21600000.0
2008-05-07 04:25:00,99.585,99.585,99.57,99.58,74600000.0
2008-05-07 04:26:00,99.59,99.6,99.58,99.58,66600000.0
2008-05-07 04:27:00,99.575,99.58,99.57,99.58,118400000.0
2008-05-07 04:28:00,99.57,99.57,99.57,99.57,29600000.0
2008-05-07 04:29:00,99.57,99.57,99.57,99.57,2600000.0
2008-05-07 04:30:00,99.57,99.57,99.57,99.57,12800000.0
2008-05-07 04:31:00,99.57,99.58,99.57,99.57,33400000.0
2008-05-07 04:32:00,99.58,99.58,99.57,99.58,21600000.0
2008-05-07 04:33:00,99.58,99.58,99.58,99.58,15400000.0
2008-05-07 04:34:00,99.59,99.59,99.58,99.58,19400000.0
2008-05-07 04:35:00,99.58,99.58,99.58,99.58,5200000.0
2008-05-07 04:36:00,99.58,99.58,99.56,99.57,24900000.0
2008-05-07 04:37:00,99.57,99.57,99.54,99.54,162200000.0
2008-05-07 04:38:00,99.54,99.55,99.54,99.54,55200000.0
2008-05-07 04:39:00,99.55,99.56,99.54,99.56,113100000.0
2008-05-07 04:40:00,99.56,99.57,99.54,99.54,256000000.0
2008-05-07 04:41:00,99.54,99.54,99.54,99.54,11300000.0
2008-05-07 04:42:00,99.55,99.55,99.54,99.54,36000000.0
2008-05-07 04:43:00,99.54,99.56,99.54,99.54,38600000.0
2008-05-07 04:44:00,99.54,99.55,99.54,99.54,76300000.0
2008-05-07 04:45:00,99.54,99.54,99.54,99.54,20800000.0
2008-05-07 04:46:00,99.54,99.54,99.47,99.48,223600001.0
2008-05-07 04:47:00,99.47,99.47,99.45,99.46,595499999.0
2008-05-07 04:48:00,99.46,99.47,99.44,99.455,179600000.0
2008-05-07 04:49:00,99.46,99.47,99.45,99.46,174200000.0
2008-05-07 04:50:00,99.45,99.46,99.43,99.44,132700000.0
2008-05-07 04:51:00,99.44,99.46,99.44,99.45,188600000.0
2008-05-07 04:52:00,99.46,99.48,99.45,99.47,99300000.0
2008-05-07 04:53:00,99.47,99.48,99.46,99.47,199000000.0
2008-05-07 04:54:00,99.46,99.47,99.46,99.46,172500000.0
2008-05-07 04:55:00,99.46,99.47,99.46,99.46,136300000.0
2008-05-07 04:56:00,99.46,99.48,99.46,99.47,47900000.0
2008-05-07 04:57:00,99.48,99.49,99.48,99.49,12400000.0
2008-05-07 04:58:00,99.49,99.5,99.47,99.48,116300000.0
2008-05-07 04:59:00,99.49,99.49,99.48,99.48,73600000.0
2008-05-07 05:00:00,99.48,99.5,99.47,99.48,108000000.0
2008-05-07 05:01:00,99.49,99.49,99.48,99.48,77800000.0
2008-05-07 05:02:00,99.49,99.49,99.48,99.48,61000000.0
2008-05-07 05:03:00,99.48,99.49,99.48,99.49,19500000.0
2008-05-07 05:04:00,99.49,99.52,99.49,99.5,116600000.0
2008-05-07 05:05:00,99.49,99.51,99.49,99.51,14000000.0
2008-05-07 05:06:00,99.51,99.52,99.5,99.5,69800000.0
2008-05-07 05:07:00,99.5,99.51,99.49,99.5,76899999.0
2008-05-07 05:08:00,99.5,99.5,99.49,99.49,40900000.0
2008-05-07 05:09:00,99.49,99.49,99.49,99.49,4800000.0
2008-05-07 05:10:00,99.5,99.5,99.5,99.5,4800000.0
2008-05-07 05:11:00,99.49,99.49,99.49,99.49,14000000.0
2008-05-07 05:12:00,99.49,99.5,99.49,99.49,33400000.0
2008-05-07 05:13:00,99.48,99.5,99.48,99.5,52000000.0
2008-05-07 05:14:00,99.49,99.49,99.49,99.49,28400000.0
2008-05-07 05:15:00,99.49,99.5,99.47,99.48,68000000.0
2008-05-07 05:16:00,99.48,99.49,99.48,99.49,68300000.0
2008-05-07 05:17:00,99.49,99.49,99.46,99.47,158400000.0
2008-05-07 05:18:00,99.46,99.47,99.46,99.47,82200000.0
2008-05-07 05:19:00,99.47,99.48,99.46,99.47,72000000.0
2008-05-07 05:20:00,99.47,99.47,99.44,99.45,247800000.0
2008-05-07 05:21:00,99.45,99.46,99.44,99.45,199800000.0
2008-05-07 05:22:00,99.45,99.46,99.44,99.46,459600001.0
2008-05-07 05:23:00,99.46,99.48,99.46,99.46,312100002.0
2008-05-07 05:24:00,99.46,99.48,99.46,99.46,75500000.0
2008-05-07 05:25:00,99.45,99.47,99.44,99.47,205200000.0
2008-05-07 05:26:00,99.47,99.47,99.44,99.44,79300000.0
2008-05-07 05:27:00,99.44,99.47,99.44,99.47,286600000.0
2008-05-07 05:28:00,99.47,99.5,99.47,99.49,151200000.0
2008-05-07 05:29:00,99.505,99.52,99.47,99.48,82800000.0
2008-05-07 05:30:00,99.48,99.51,99.48,99.48,85200000.0
2008-05-07 05:31:00,99.485,99.49,99.47,99.49,96700000.0
2008-05-07 05:32:00,99.48,99.49,99.48,99.48,68800000.0
2008-05-07 05:33:00,99.48,99.49,99.48,99.49,91600000.0
2008-05-07 05:34:00,99.49,99.5,99.47,99.48,146300000.0
2008-05-07 05:35:00,99.48,99.48,99.47,99.48,93000000.0
2008-05-07 05:36:00,99.48,99.48,99.48,99.48,14000000.0
2008-05-07 05:37:00,99.49,99.5,99.49,99.5,25500000.0
2008-05-07 05:38:00,99.51,99.52,99.51,99.52,32900000.0
2008-05-07 05:39:00,99.51,99.51,99.5,99.5,16700000.0
2008-05-07 05:40:00,99.49,99.49,99.485,99.485,21300000.0
2008-05-07 05:41:00,99.48,99.48,99.46,99.47,135099999.0
2008-05-07 05:42:00,99.47,99.49,99.45,99.45,136800000.0
2008-05-07 05:43:00,99.45,99.46,99.44,99.46,134600000.0
2008-05-07 05:44:00,99.46,99.46,99.45,99.45,72300000.0
2008-05-07 05:45:00,99.455,99.48,99.45,99.48,42300000.0
2008-05-07 05:46:00,99.48,99.48,99.46,99.46,140900000.0
2008-05-07 05:47:00,99.46,99.46,99.445,99.45,55000000.0
2008-05-07 05:48:00,99.45,99.46,99.45,99.45,205100000.0
2008-05-07 05:49:00,99.45,99.46,99.45,99.46,74200000.0
2008-05-07 05:50:00,99.46,99.46,99.45,99.45,39800000.0
2008-05-07 05:51:00,99.45,99.45,99.42,99.43,245300000.0
2008-05-07 05:52:00,99.42,99.43,99.41,99.41,180800000.0
2008-05-07 05:53:00,99.41,99.43,99.39,99.43,455000000.0
2008-05-07 05:54:00,99.43,99.45,99.43,99.44,102900000.0
2008-05-07 05:55:00,99.45,99.47,99.44,99.47,232000000.0
2008-05-07 05:56:00,99.47,99.48,99.46,99.47,268100000.0
2008-05-07 05:57:00,99.47,99.48,99.46,99.48,177300000.0
2008-05-07 05:58:00,99.48,99.49,99.47,99.48,108000000.0
2008-05-07 05:59:00,99.47,99.49,99.47,99.48,88700000.0
2008-05-07 06:00:00,99.48,99.5,99.48,99.49,64300000.0
2008-05-07 06:01:00,99.49,99.5,99.48,99.5,136500000.0
2008-05-07 06:02:00,99.5,99.51,99.5,99.51,7700000.0
2008-05-07 06:03:00,99.5,99.51,99.5,99.5,40200000.0
2008-05-07 06:04:00,99.5,99.5,99.5,99.5,24000000.0
2008-05-07 06:05:00,99.5,99.51,99.5,99.5,52000000.0
2008-05-07 06:06:00,99.5,99.5,99.49,99.49,77200000.0
2008-05-07 06:07:00,99.49,99.5,99.49,99.5,5000000.0
2008-05-07 06:08:00,99.5,99.5,99.49,99.5,52000000.0
2008-05-07 06:09:00,99.5,99.52,99.49,99.49,124500000.0
2008-05-07 06:10:00,99.49,99.5,99.48,99.5,97900000.0
2008-05-07 06:11:00,99.5,99.51,99.5,99.5,52200000.0
2008-05-07 06:12:00,99.5,99.5,99.5,99.5,2600000.0
2008-05-07 06:13:00,99.5,99.5,99.49,99.49,108000000.0
2008-05-07 06:14:00,99.49,99.51,99.49,99.51,96600000.0
2008-05-07 06:15:00,99.5,99.5,99.49,99.49,21300000.0
2008-05-07 06:16:00,99.49,99.49,99.48,99.49,33300000.0
2008-05-07 06:17:00,99.49,99.5,99.45,99.46,368800000.0
2008-05-07 06:18:00,99.47,99.47,99.46,99.46,146800000.0
2008-05-07 06:19:00,99.47,99.47,99.44,99.45,151600000.0
2008-05-07 06:20:00,99.45,99.46,99.44,99.45,88100000.0
2008-05-07 06:21:00,99.45,99.45,99.43,99.43,200900000.0
2008-05-07 06:22:00,99.44,99.45,99.44,99.45,38400000.0
2008-05-07 06:23:00,99.45,99.45,99.43,99.44,162800000.0
2008-05-07 06:24:00,99.45,99.45,99.44,99.45,35400000.0
2008-05-07 06:25:00,99.45,99.46,99.45,99.45,41800000.0
2008-05-07 06:26:00,99.45,99.45,99.44,99.45,76800000.0
2008-05-07 06:27:00,99.45,99.46,99.45,99.46,113500000.0
2008-05-07 06:28:00,99.46,99.48,99.46,99.47,95700000.0
2008-05-07 06:29:00,99.48,99.49,99.47,99.47,60400000.0
2008-05-07 06:30:00,99.48,99.49,99.48,99.48,54300000.0
2008-05-07 06:31:00,99.48,99.48,99.48,99.48,27600000.0
2008-05-07 06:32:00,99.48,99.49,99.48,99.48,48300000.0
2008-05-07 06:33:00,99.48,99.48,99.48,99.48,9200000.0
2008-05-07 06:34:00,99.45,99.47,99.45,99.468,62100000.0
2008-05-07 06:35:00,99.48,99.49,99.46,99.49,77900000.0
2008-05-07 06:36:00,99.49,99.5,99.49,99.5,50900000.0
2008-05-07 06:37:00,99.5,99.5,99.48,99.48,39600000.0
2008-05-07 06:38:00,99.48,99.48,99.47,99.48,82800000.0
2008-05-07 06:39:00,99.48,99.49,99.47,99.49,65100000.0
2008-05-07 06:40:00,99.49,99.5,99.49,99.5,59000000.0
2008-05-07 06:41:00,99.5,99.51,99.49,99.5,115200000.0
2008-05-07 06:42:00,99.5,99.51,99.49,99.51,53100000.0
2008-05-07 06:43:00,99.51,99.51,99.48,99.48,70300000.0
2008-05-07 06:44:00,99.48,99.49,99.48,99.48,35900000.0
2008-05-07 06:45:00,99.49,99.51,99.48,99.51,25500000.0
2008-05-07 06:46:00,99.5,99.52,99.5,99.5,79800000.0
2008-05-07 06:47:00,99.5,99.52,99.5,99.51,49900000.0
2008-05-07 06:48:00,99.51,99.54,99.51,99.52,55100000.0
2008-05-07 06:49:00,99.52,99.52,99.51,99.51,16600000.0
2008-05-07 06:50:00,99.486,99.486,99.46,99.46,6700000.0
2008-05-07 06:51:00,99.52,99.52,99.52,99.52,13100000.0
2008-05-07 06:52:00,99.53,99.53,99.52,99.52,38900000.0
2008-05-07 06:53:00,99.494,99.506,99.474,99.506,9300000.0
2008-05-07 06:54:00,99.53,99.53,99.52,99.53,43600000.0
2008-05-07 06:55:00,99.53,99.54,99.52,99.54,67600000.0
2008-05-07 06:56:00,99.54,99.55,99.54,99.54,36000000.0
2008-05-07 06:57:00,99.54,99.55,99.52,99.54,155500000.0
2008-05-07 06:58:00,99.54,99.56,99.53,99.55,146500000.0
2008-05-07 06:59:00,99.56,99.56,99.55,99.55,75400000.0
2008-05-07 07:00:00,99.55,99.56,99.52,99.53,189300000.0
2008-05-07 07:01:00,99.52,99.53,99.52,99.53,27000000.0
2008-05-07 07:02:00,99.53,99.53,99.52,99.52,29200000.0
2008-05-07 07:03:00,99.52,99.52,99.52,99.52,8700000.0
2008-05-07 07:04:00,99.52,99.52,99.52,99.52,7800000.0
2008-05-07 07:05:00,99.52,99.53,99.52,99.53,8100000.0
2008-05-07 07:06:00,99.53,99.54,99.53,99.54,12900000.0
2008-05-07 07:07:00,99.53,99.53,99.52,99.52,32700000.0
2008-05-07 07:08:00,99.52,99.52,99.52,99.52,7800000.0
2008-05-07 07:09:00,99.52,99.54,99.52,99.53,110800000.0
2008-05-07 07:10:00,99.53,99.54,99.52,99.53,73300000.0
2008-05-07 07:11:00,99.53,99.54,99.52,99.53,108500000.0
2008-05-07 07:12:00,99.53,99.55,99.5,99.54,219000000.0
2008-05-07 07:13:00,99.54,99.54,99.53,99.54,67300000.0
2008-05-07 07:14:00,99.54,99.56,99.54,99.55,209000000.0
2008-05-07 07:15:00,99.55,99.56,99.495,99.51,236299999.0
2008-05-07 07:16:00,99.51,99.52,99.51,99.52,68100000.0
2008-05-07 07:17:00,99.52,99.57,99.51,99.54,221600000.0
2008-05-07 07:18:00,99.54,99.56,99.525,99.55,156900000.0
2008-05-07 07:19:00,99.55,99.56,99.55,99.56,67400000.0
2008-05-07 07:20:00,99.56,99.57,99.56,99.56,57800000.0
2008-05-07 07:21:00,99.56,99.57,99.53,99.54,84599999.0
2008-05-07 07:22:00,99.53,99.54,99.52,99.54,199800004.0
2008-05-07 07:23:00,99.53,99.56,99.53,99.54,56600000.0
2008-05-07 07:24:00,99.54,99.56,99.54,99.55,101100000.0
2008-05-07 07:25:00,99.55,99.56,99.55,99.56,66200000.0
2008-05-07 07:26:00,99.56,99.57,99.56,99.57,57200000.0
2008-05-07 07:27:00,99.57,99.57,99.54,99.56,116100000.0
2008-05-07 07:28:00,99.56,99.56,99.54,99.54,43700000.0
2008-05-07 07:29:00,99.55,99.55,99.525,99.53,48000000.0
2008-05-07 07:30:00,99.53,99.53,99.49,99.495,206800000.0
2008-05-07 07:31:00,99.5,99.51,99.5,99.51,28100000.0
2008-05-07 07:32:00,99.52,99.52,99.5,99.51,72000000.0
2008-05-07 07:33:00,99.51,99.525,99.51,99.525,57200000.0
2008-05-07 07:34:00,99.53,99.55,99.52,99.535,126200000.0
2008-05-07 07:35:00,99.53,99.545,99.5,99.5,136400000.0
2008-05-07 07:36:00,99.5,99.53,99.5,99.51,19400000.0
2008-05-07 07:37:00,99.505,99.515,99.5,99.5,29200000.0
2008-05-07 07:38:00,99.5,99.53,99.475,99.52,114900000.0
2008-05-07 07:39:00,99.53,99.53,99.5,99.52,96900000.0
2008-05-07 07:40:00,99.52,99.52,99.5,99.51,125500000.0
2008-05-07 07:41:00,99.51,99.54,99.51,99.51,145800000.0
2008-05-07 07:42:00,99.51,99.52,99.505,99.515,50300000.0
2008-05-07 07:43:00,99.52,99.535,99.5,99.505,95300000.0
2008-05-07 07:44:00,99.505,99.51,99.48,99.505,163000000.0
2008-05-07 07:45:00,99.5,99.53,99.495,99.52,71300000.0
2008-05-07 07:46:00,99.52,99.54,99.52,99.53,90100000.0
2008-05-07 07:47:00,99.53,99.55,99.51,99.53,153200000.0
2008-05-07 07:48:00,99.54,99.545,99.52,99.54,99100000.0
2008-05-07 07:49:00,99.54,99.56,99.535,99.54,52600000.0
2008-05-07 07:50:00,99.54,99.57,99.54,99.57,125700000.0
2008-05-07 07:51:00,99.57,99.58,99.525,99.535,135900000.0
2008-05-07 07:52:00,99.53,99.53,99.49,99.5,24700000.0
2008-05-07 07:53:00,99.49,99.505,99.48,99.49,85100000.0
2008-05-07 07:54:00,99.495,99.5,99.49,99.495,78300000.0
2008-05-07 07:55:00,99.49,99.5,99.48,99.49,287900000.0
2008-05-07 07:56:00,99.51,99.51,99.49,99.49,140400000.0
2008-05-07 07:57:00,99.495,99.505,99.47,99.5,261000000.0
2008-05-07 07:58:00,99.5,99.5,99.48,99.49,300000000.0
2008-05-07 07:59:00,99.49,99.5,99.48,99.5,111199999.0
2008-05-07 08:00:00,99.5,99.53,99.5,99.53,227600000.0
2008-05-07 08:01:00,99.53,99.565,99.53,99.54,226200000.0
2008-05-07 08:02:00,99.545,99.57,99.53,99.535,174400000.0
2008-05-07 08:03:00,99.54,99.54,99.525,99.53,95200000.0
2008-05-07 08:04:00,99.54,99.56,99.53,99.53,240000000.0
2008-05-07 08:05:00,99.53,99.565,99.51,99.555,219200000.0
2008-05-07 08:06:00,99.56,99.6,99.55,99.55,330000000.0
2008-05-07 08:07:00,99.55,99.58,99.54,99.55,133400000.0
2008-05-07 08:08:00,99.55,99.555,99.53,99.53,144100000.0
2008-05-07 08:09:00,99.535,99.55,99.535,99.545,71200000.0
2008-05-07 08:10:00,99.54,99.555,99.54,99.55,218000000.0
2008-05-07 08:11:00,99.555,99.58,99.55,99.57,428700000.0
2008-05-07 08:12:00,99.57,99.575,99.55,99.56,407000000.0
2008-05-07 08:13:00,99.55,99.59,99.55,99.59,532300001.0
2008-05-07 08:14:00,99.59,99.59,99.57,99.57,149500000.0
2008-05-07 08:15:00,99.57,99.58,99.56,99.57,326800000.0
2008-05-07 08:16:00,99.57,99.57,99.54,99.55,549500000.0
2008-05-07 08:17:00,99.55,99.555,99.54,99.54,319900000.0
2008-05-07 08:18:00,99.54,99.55,99.53,99.55,308400000.0
2008-05-07 08:19:00,99.55,99.57,99.54,99.55,346900000.0
2008-05-07 08:20:00,99.55,99.555,99.53,99.55,323300000.0
2008-05-07 08:21:00,99.55,99.55,99.53,99.54,51800000.0
2008-05-07 08:22:00,99.54,99.6,99.52,99.6,136400000.0
2008-05-07 08:23:00,99.6,99.62,99.51,99.54,272400000.0
2008-05-07 08:24:00,99.54,99.59,99.53,99.57,146800000.0
2008-05-07 08:25:00,99.57,99.6,99.55,99.57,147600000.0
2008-05-07 08:26:00,99.57,99.6,99.54,99.57,212700000.0
2008-05-07 08:27:00,99.56,99.63,99.55,99.63,237800000.0
2008-05-07 08:28:00,99.64,99.66,99.61,99.65,119200000.0
2008-05-07 08:29:00,99.65,99.65,99.61,99.63,68700000.0
2008-05-07 08:30:00,99.625,99.65,99.61,99.63,21400000.0
2008-05-07 08:31:00,99.63,99.64,99.6,99.61,13900000.0
2008-05-07 08:32:00,99.615,99.62,99.59,99.6,23500000.0
2008-05-07 08:33:00,99.6,99.63,99.585,99.62,29800000.0
2008-05-07 08:34:00,99.62,99.63,99.59,99.61,33800000.0
2008-05-07 08:35:00,99.61,99.63,99.585,99.59,25900000.0
2008-05-07 08:36:00,99.59,99.63,99.585,99.615,54400000.0
2008-05-07 08:37:00,99.62,99.645,99.615,99.63,15800000.0
2008-05-07 08:38:00,99.635,99.64,99.6,99.63,31300000.0
2008-05-07 08:39:00,99.63,99.67,99.63,99.65,23800000.0
2008-05-07 08:40:00,99.65,99.685,99.64,99.685,32800000.0
2008-05-07 08:41:00,99.7,99.72,99.66,99.69,73700000.0
2008-05-07 08:42:00,99.7,99.71,99.665,99.68,47500000.0
2008-05-07 08:43:00,99.68,99.71,99.67,99.68,21700000.0
2008-05-07 08:44:00,99.67,99.71,99.67,99.71,15300000.0
2008-05-07 08:45:00,99.7,99.72,99.69,99.72,28800000.0
2008-05-07 08:46:00,99.72,99.72,99.685,99.705,16100000.0
2008-05-07 08:47:00,99.71,99.72,99.69,99.7,9600000.0
2008-05-07 08:48:00,99.7,99.73,99.69,99.72,10700000.0
2008-05-07 08:49:00,99.715,99.73,99.68,99.69,44200000.0
2008-05-07 08:50:00,99.69,99.7,99.66,99.69,31000000.0
2008-05-07 08:51:00,99.68,99.68,99.64,99.67,9600000.0
2008-05-07 08:52:00,99.66,99.67,99.63,99.63,7200000.0
2008-05-07 08:53:00,99.63,99.68,99.63,99.65,15700000.0
2008-05-07 08:54:00,99.65,99.66,99.63,99.63,6700000.0
2008-05-07 08:55:00,99.63,99.64,99.62,99.63,24700000.0
2008-05-07 08:56:00,99.63,99.64,99.58,99.58,56500000.0
2008-05-07 08:57:00,99.58,99.63,99.58,99.63,16000000.0
2008-05-07 08:58:00,99.64,99.64,99.57,99.6,29900000.0
2008-05-07 08:59:00,99.6,99.64,99.6,99.61,27500000.0
2008-05-07 09:00:00,99.6,99.63,99.59,99.63,33100000.0
2008-05-07 09:01:00,99.635,99.65,99.6,99.61,126800000.0
2008-05-07 09:02:00,99.61,99.68,99.6,99.68,56900000.0
2008-05-07 09:03:00,99.68,99.68,99.63,99.64,123600000.0
2008-05-07 09:04:00,99.64,99.65,99.63,99.65,24400000.0
2008-05-07 09:05:00,99.65,99.68,99.64,99.68,22100000.0
2008-05-07 09:06:00,99.68,99.68,99.63,99.66,57200000.0
2008-05-07 09:07:00,99.67,99.69,99.645,99.66,47500000.0
2008-05-07 09:08:00,99.66,99.67,99.65,99.65,22100000.0
2008-05-07 09:09:00,99.65,99.7,99.65,99.69,19500000.0
2008-05-07 09:10:00,99.7,99.7,99.68,99.685,15400000.0
2008-05-07 09:11:00,99.68,99.69,99.645,99.67,34800000.0
2008-05-07 09:12:00,99.68,99.69,99.66,99.67,19800000.0
2008-05-07 09:13:00,99.675,99.7,99.66,99.665,28200000.0
2008-05-07 09:14:00,99.67,99.69,99.66,99.67,33200000.0
2008-05-07 09:15:00,99.67,99.7,99.66,99.68,33200000.0
2008-05-07 09:16:00,99.69,99.69,99.68,99.69,6100000.0
2008-05-07 09:17:00,99.67,99.68,99.64,99.65,39600000.0
2008-05-07 09:18:00,99.65,99.65,99.58,99.59,22100000.0
2008-05-07 09:19:00,99.59,99.59,99.55,99.59,44900000.0
2008-05-07 09:20:00,99.59,99.59,99.56,99.58,34100000.0
2008-05-07 09:21:00,99.58,99.59,99.57,99.59,20800000.0
2008-05-07 09:22:00,99.59,99.62,99.59,99.61,15500000.0
2008-05-07 09:23:00,99.61,99.62,99.61,99.62,14100000.0
2008-05-07 09:24:00,99.62,99.69,99.62,99.67,41700000.0
2008-05-07 09:25:00,99.67,99.68,99.63,99.64,59100000.0
2008-05-07 09:26:00,99.65,99.65,99.61,99.62,41300000.0
2008-05-07 09:27:00,99.62,99.63,99.6,99.63,160900000.0
2008-05-07 09:28:00,99.635,99.64,99.61,99.62,27400000.0
2008-05-07 09:29:00,99.62,99.63,99.61,99.62,17300000.0
2008-05-07 09:30:00,99.62,99.64,99.62,99.64,64000000.0
2008-05-07 09:31:00,99.64,99.65,99.63,99.64,63000000.0
2008-05-07 09:32:00,99.635,99.65,99.63,99.63,82700000.0
2008-05-07 09:33:00,99.63,99.65,99.63,99.64,116900000.0
2008-05-07 09:34:00,99.64,99.66,99.63,99.66,133300000.0
2008-05-07 09:35:00,99.66,99.69,99.64,99.68,131500000.0
2008-05-07 09:36:00,99.68,99.69,99.655,99.655,59400000.0
2008-05-07 09:37:00,99.66,99.68,99.66,99.67,26600000.0
2008-05-07 09:38:00,99.67,99.675,99.635,99.66,60500000.0
2008-05-07 09:39:00,99.665,99.69,99.66,99.67,29200000.0
2008-05-07 09:40:00,99.67,99.7,99.64,99.69,37800000.0
2008-05-07 09:41:00,99.69,99.73,99.69,99.72,27400000.0
2008-05-07 09:42:00,99.73,99.75,99.725,99.74,17500000.0
2008-05-07 09:43:00,99.74,99.74,99.69,99.7,25900000.0
2008-05-07 09:44:00,99.705,99.71,99.685,99.705,36500000.0
2008-05-07 09:45:00,99.705,99.715,99.675,99.685,20300000.0
2008-05-07 09:46:00,99.685,99.705,99.655,99.705,60500000.0
2008-05-07 09:47:00,99.705,99.705,99.685,99.705,31000000.0
2008-05-07 09:48:00,99.71,99.725,99.705,99.71,30500000.0
2008-05-07 09:49:00,99.705,99.725,99.695,99.705,15000000.0
2008-05-07 09:50:00,99.705,99.715,99.695,99.705,13400000.0
2008-05-07 09:51:00,99.705,99.725,99.695,99.705,20700000.0
2008-05-07 09:52:00,99.705,99.725,99.695,99.695,19600000.0
2008-05-07 09:53:00,99.695,99.715,99.695,99.705,19900000.0
2008-05-07 09:54:00,99.705,99.74,99.705,99.735,22000000.0
2008-05-07 09:55:00,99.735,99.735,99.705,99.72,12300000.0
2008-05-07 09:56:00,99.725,99.725,99.715,99.715,6400000.0
2008-05-07 09:57:00,99.715,99.715,99.715,99.715,4800000.0
2008-05-07 09:58:00,99.715,99.715,99.695,99.705,10700000.0
2008-05-07 09:59:00,99.705,99.725,99.705,99.705,16200000.0
2008-05-07 10:00:00,99.705,99.745,99.705,99.745,27200000.0
2008-05-07 10:01:00,99.75,99.835,99.745,99.835,63200000.0
2008-05-07 10:02:00,99.835,99.835,99.79,99.805,35900000.0
2008-05-07 10:03:00,99.805,99.825,99.805,99.805,28900000.0
2008-05-07 10:04:00,99.805,99.835,99.805,99.805,37100000.0
2008-05-07 10:05:00,99.805,99.805,99.765,99.785,28400000.0
2008-05-07 10:06:00,99.785,99.8,99.77,99.79,19600000.0
2008-05-07 10:07:00,99.795,99.805,99.785,99.795,25100000.0
2008-05-07 10:08:00,99.8,99.805,99.79,99.805,14000000.0
2008-05-07 10:09:00,99.805,99.805,99.785,99.795,17400000.0
2008-05-07 10:10:00,99.795,99.805,99.785,99.795,8900000.0
2008-05-07 10:11:00,99.795,99.795,99.78,99.78,29200000.0
2008-05-07 10:12:00,99.78,99.78,99.77,99.775,55400000.0
2008-05-07 10:13:00,99.775,99.815,99.77,99.815,25100000.0
2008-05-07 10:14:00,99.815,99.815,99.775,99.785,25000000.0
2008-05-07 10:15:00,99.79,99.795,99.77,99.775,39200000.0
2008-05-07 10:16:00,99.775,99.82,99.77,99.805,50000000.0
2008-05-07 10:17:00,99.805,99.835,99.805,99.815,28000000.0
2008-05-07 10:18:00,99.82,99.825,99.785,99.795,31600000.0
2008-05-07 10:19:00,99.795,99.815,99.795,99.805,15700000.0
2008-05-07 10:20:00,99.82,99.845,99.815,99.835,39700000.0
2008-05-07 10:21:00,99.845,99.845,99.825,99.835,28800000.0
2008-05-07 10:22:00,99.835,99.845,99.805,99.82,22200000.0
2008-05-07 10:23:00,99.83,99.84,99.815,99.815,24000000.0
2008-05-07 10:24:00,99.82,99.825,99.795,99.795,26300000.0
2008-05-07 10:25:00,99.795,99.83,99.775,99.83,18000000.0
2008-05-07 10:26:00,99.825,99.835,99.815,99.82,13100000.0
2008-05-07 10:27:00,99.825,99.825,99.805,99.805,24500000.0
2008-05-07 10:28:00,99.81,99.825,99.785,99.825,26600000.0
2008-05-07 10:29:00,99.83,99.835,99.805,99.825,11300000.0
2008-05-07 10:30:00,99.815,99.815,99.775,99.795,21000000.0
2008-05-07 10:31:00,99.8,99.8,99.775,99.795,22700000.0
2008-05-07 10:32:00,99.795,99.815,99.78,99.795,37300000.0
2008-05-07 10:33:00,99.805,99.815,99.795,99.8,37100000.0
2008-05-07 10:34:00,99.805,99.85,99.805,99.805,44900000.0
2008-05-07 10:35:00,99.81,99.835,99.81,99.825,27000000.0
2008-05-07 10:36:00,99.825,99.825,99.805,99.805,14100000.0
2008-05-07 10:37:00,99.805,99.81,99.755,99.785,20200000.0
2008-05-07 10:38:00,99.785,99.805,99.775,99.805,21300000.0
2008-05-07 10:39:00,99.805,99.805,99.78,99.795,14000000.0
2008-05-07 10:40:00,99.8,99.81,99.795,99.805,12400000.0
2008-05-07 10:41:00,99.805,99.81,99.775,99.78,13800000.0
2008-05-07 10:42:00,99.775,99.815,99.775,99.81,16800000.0
2008-05-07 10:43:00,99.815,99.82,99.79,99.8,14300000.0
2008-05-07 10:44:00,99.795,99.8,99.745,99.755,27400000.0
2008-05-07 10:45:00,99.75,99.785,99.75,99.78,25300000.0
2008-05-07 10:46:00,99.785,99.795,99.77,99.795,13100000.0
2008-05-07 10:47:00,99.795,99.815,99.785,99.795,19200000.0
2008-05-07 10:48:00,99.805,99.815,99.785,99.805,21900000.0
2008-05-07 10:49:00,99.805,99.845,99.805,99.815,42800000.0
2008-05-07 10:50:00,99.82,99.825,99.805,99.815,54400000.0
2008-05-07 10:51:00,99.81,99.815,99.77,99.79,40200000.0
2008-05-07 10:52:00,99.785,99.815,99.775,99.805,37400000.0
2008-05-07 10:53:00,99.805,99.81,99.775,99.78,21600000.0
2008-05-07 10:54:00,99.775,99.795,99.765,99.79,38200000.0
2008-05-07 10:55:00,99.795,99.815,99.76,99.765,51300000.0
2008-05-07 10:56:00,99.76,99.78,99.755,99.765,16200000.0
2008-05-07 10:57:00,99.77,99.805,99.765,99.795,13800000.0
2008-05-07 10:58:00,99.79,99.805,99.78,99.78,18700000.0
2008-05-07 10:59:00,99.78,99.805,99.77,99.775,20200000.0
2008-05-07 11:00:00,99.785,99.785,99.725,99.765,42600000.0
2008-05-07 11:01:00,99.77,99.805,99.755,99.805,49900000.0
2008-05-07 11:02:00,99.805,99.82,99.785,99.815,29100000.0
2008-05-07 11:03:00,99.815,99.835,99.795,99.825,61800000.0
2008-05-07 11:04:00,99.82,99.855,99.815,99.835,67400000.0
2008-05-07 11:05:00,99.835,99.835,99.795,99.795,26500000.0
2008-05-07 11:06:00,99.795,99.825,99.79,99.815,52600000.0
2008-05-07 11:07:00,99.815,99.815,99.77,99.775,36100000.0
2008-05-07 11:08:00,99.78,99.835,99.775,99.825,30800000.0
2008-05-07 11:09:00,99.825,99.845,99.825,99.825,21400000.0
2008-05-07 11:10:00,99.83,99.85,99.815,99.845,33300000.0
2008-05-07 11:11:00,99.85,99.865,99.815,99.84,39100000.0
2008-05-07 11:12:00,99.835,99.905,99.83,99.895,49500000.0
2008-05-07 11:13:00,99.885,99.92,99.86,99.865,32500000.0
2008-05-07 11:14:00,99.875,99.885,99.855,99.865,34100000.0
2008-05-07 11:15:00,99.865,99.885,99.845,99.865,27300000.0
2008-05-07 11:16:00,99.865,99.895,99.845,99.845,40900000.0
2008-05-07 11:17:00,99.845,99.865,99.835,99.845,24900000.0
2008-05-07 11:18:00,99.85,99.875,99.825,99.835,48000000.0
2008-05-07 11:19:00,99.835,99.85,99.82,99.825,47500000.0
2008-05-07 11:20:00,99.825,99.835,99.82,99.835,21700000.0
2008-05-07 11:21:00,99.83,99.85,99.82,99.82,74100000.0
2008-05-07 11:22:00,99.825,99.855,99.825,99.845,30800000.0
2008-05-07 11:23:00,99.845,99.845,99.815,99.815,44800000.0
2008-05-07 11:24:00,99.815,99.845,99.815,99.82,40500000.0
2008-05-07 11:25:00,99.83,99.855,99.825,99.835,44900000.0
2008-05-07 11:26:00,99.835,99.84,99.82,99.83,31500000.0
2008-05-07 11:27:00,99.83,99.86,99.82,99.855,38800000.0
2008-05-07 11:28:00,99.855,99.865,99.84,99.865,32300000.0
2008-05-07 11:29:00,99.865,99.865,99.835,99.84,20200000.0
2008-05-07 11:30:00,99.845,99.855,99.825,99.845,29500000.0
2008-05-07 11:31:00,99.835,99.855,99.825,99.845,35900000.0
2008-05-07 11:32:00,99.845,99.855,99.835,99.835,39900000.0
2008-05-07 11:33:00,99.835,99.835,99.825,99.825,12400000.0
2008-05-07 11:34:00,99.825,99.835,99.815,99.825,21300000.0
2008-05-07 11:35:00,99.825,99.835,99.815,99.815,7200000.0
2008-05-07 11:36:00,99.815,99.82,99.8,99.815,29900000.0
2008-05-07 11:37:00,99.815,99.815,99.805,99.815,11200000.0
2008-05-07 11:38:00,99.805,99.835,99.805,99.825,20600000.0
2008-05-07 11:39:00,99.835,99.835,99.825,99.835,4700000.0
2008-05-07 11:40:00,99.825,99.84,99.795,99.805,98800000.0
2008-05-07 11:41:00,99.805,99.815,99.8,99.815,37400000.0
2008-05-07 11:42:00,99.815,99.83,99.795,99.825,37400000.0
2008-05-07 11:43:00,99.825,99.845,99.815,99.845,38600000.0
2008-05-07 11:44:00,99.835,99.865,99.835,99.84,25400000.0
2008-05-07 11:45:00,99.84,99.845,99.805,99.82,31000000.0
2008-05-07 11:46:00,99.82,99.825,99.805,99.815,37800000.0
2008-05-07 11:47:00,99.815,99.815,99.8,99.81,25000000.0
2008-05-07 11:48:00,99.815,99.84,99.78,99.78,27700000.0
2008-05-07 11:49:00,99.775,99.815,99.775,99.81,19500000.0
2008-05-07 11:50:00,99.805,99.82,99.795,99.82,19600000.0
2008-05-07 11:51:00,99.815,99.825,99.8,99.815,28600000.0
2008-05-07 11:52:00,99.815,99.815,99.805,99.805,11500000.0
2008-05-07 11:53:00,99.81,99.81,99.805,99.805,5300000.0
2008-05-07 11:54:00,99.805,99.805,99.795,99.795,10200000.0
2008-05-07 11:55:00,99.795,99.8,99.785,99.795,20200000.0
2008-05-07 11:56:00,99.795,99.83,99.795,99.83,11400000.0
2008-05-07 11:57:00,99.825,99.825,99.78,99.78,13900000.0
2008-05-07 11:58:00,99.775,99.79,99.765,99.785,42800000.0
2008-05-07 11:59:00,99.785,99.795,99.755,99.765,23800000.0
2008-05-07 12:00:00,99.765,99.765,99.735,99.765,37100000.0
2008-05-07 12:01:00,99.765,99.77,99.7,99.735,86600000.0
2008-05-07 12:02:00,99.74,99.785,99.725,99.775,36600000.0
2008-05-07 12:03:00,99.775,99.78,99.725,99.78,51100000.0
2008-05-07 12:04:00,99.78,99.78,99.74,99.765,50500000.0
2008-05-07 12:05:00,99.765,99.775,99.725,99.725,33300000.0
2008-05-07 12:06:00,99.73,99.775,99.725,99.745,45100000.0
2008-05-07 12:07:00,99.75,99.755,99.725,99.73,34100000.0
2008-05-07 12:08:00,99.73,99.76,99.72,99.735,61500000.0
2008-05-07 12:09:00,99.735,99.75,99.715,99.715,41700000.0
2008-05-07 12:10:00,99.715,99.765,99.695,99.745,57000000.0
2008-05-07 12:11:00,99.75,99.765,99.735,99.745,42000000.0
2008-05-07 12:12:00,99.755,99.755,99.715,99.745,65500000.0
2008-05-07 12:13:00,99.745,99.76,99.73,99.745,68600000.0
2008-05-07 12:14:00,99.75,99.76,99.735,99.75,126900000.0
2008-05-07 12:15:00,99.76,99.765,99.74,99.76,34000000.0
2008-05-07 12:16:00,99.755,99.78,99.755,99.765,41900000.0
2008-05-07 12:17:00,99.765,99.77,99.75,99.765,24800000.0
2008-05-07 12:18:00,99.765,99.765,99.745,99.755,22400000.0
2008-05-07 12:19:00,99.755,99.755,99.73,99.73,28500000.0
2008-05-07 12:20:00,99.735,99.75,99.735,99.74,30200000.0
2008-05-07 12:21:00,99.74,99.76,99.705,99.705,39900000.0
2008-05-07 12:22:00,99.71,99.725,99.705,99.715,37800000.0
2008-05-07 12:23:00,99.725,99.725,99.695,99.715,18200000.0
2008-05-07 12:24:00,99.705,99.725,99.68,99.695,78300001.0
2008-05-07 12:25:00,99.69,99.725,99.685,99.715,34800000.0
2008-05-07 12:26:00,99.715,99.735,99.705,99.73,24800000.0
2008-05-07 12:27:00,99.73,99.755,99.72,99.725,50500000.0
2008-05-07 12:28:00,99.735,99.74,99.705,99.725,43200000.0
2008-05-07 12:29:00,99.725,99.725,99.71,99.72,27100000.0
2008-05-07 12:30:00,99.72,99.74,99.715,99.735,35800000.0
2008-05-07 12:31:00,99.735,99.735,99.705,99.725,35100000.0
2008-05-07 12:32:00,99.705,99.725,99.705,99.715,19900000.0
2008-05-07 12:33:00,99.715,99.725,99.7,99.715,20600000.0
2008-05-07 12:34:00,99.71,99.73,99.705,99.725,34500000.0
2008-05-07 12:35:00,99.725,99.74,99.715,99.73,20800000.0
2008-05-07 12:36:00,99.735,99.765,99.73,99.765,22800000.0
2008-05-07 12:37:00,99.765,99.77,99.75,99.755,22300000.0
2008-05-07 12:38:00,99.755,99.765,99.735,99.745,15300000.0
2008-05-07 12:39:00,99.745,99.785,99.74,99.765,24000000.0
2008-05-07 12:40:00,99.765,99.765,99.75,99.755,34900000.0
2008-05-07 12:41:00,99.76,99.765,99.715,99.735,24100000.0
2008-05-07 12:42:00,99.735,99.745,99.725,99.73,19900000.0
2008-05-07 12:43:00,99.73,99.77,99.725,99.755,34000000.0
2008-05-07 12:44:00,99.755,99.765,99.75,99.75,18100000.0
2008-05-07 12:45:00,99.755,99.755,99.73,99.755,19700000.0
2008-05-07 12:46:00,99.755,99.755,99.735,99.735,14700000.0
2008-05-07 12:47:00,99.73,99.74,99.72,99.735,18200000.0
2008-05-07 12:48:00,99.74,99.755,99.73,99.735,17100000.0
2008-05-07 12:49:00,99.74,99.755,99.725,99.73,18200000.0
2008-05-07 12:50:00,99.73,99.755,99.73,99.745,24500000.0
2008-05-07 12:51:00,99.745,99.795,99.735,99.795,43200000.0
2008-05-07 12:52:00,99.795,99.795,99.78,99.795,14600000.0
2008-05-07 12:53:00,99.795,99.795,99.775,99.785,32300000.0
2008-05-07 12:54:00,99.785,99.785,99.725,99.74,40000000.0
2008-05-07 12:55:00,99.735,99.745,99.73,99.735,6200000.0
2008-05-07 12:56:00,99.735,99.735,99.7,99.715,10000000.0
2008-05-07 12:57:00,99.715,99.72,99.705,99.71,10900000.0
2008-05-07 12:58:00,99.71,99.715,99.695,99.695,24500000.0
2008-05-07 12:59:00,99.705,99.725,99.695,99.715,18100000.0
2008-05-07 13:00:00,99.72,99.745,99.72,99.725,21400000.0
2008-05-07 13:01:00,99.725,99.725,99.705,99.725,22400000.0
2008-05-07 13:02:00,99.725,99.745,99.72,99.745,28600000.0
2008-05-07 13:03:00,99.745,99.745,99.735,99.745,13100000.0
2008-05-07 13:04:00,99.735,99.74,99.725,99.73,15100000.0
2008-05-07 13:05:00,99.73,99.735,99.725,99.735,8100000.0
2008-05-07 13:06:00,99.74,99.74,99.725,99.73,7000000.0
2008-05-07 13:07:00,99.735,99.745,99.73,99.74,8300000.0
2008-05-07 13:08:00,99.74,99.74,99.72,99.725,10000000.0
2008-05-07 13:09:00,99.725,99.725,99.715,99.725,13700000.0
2008-05-07 13:10:00,99.725,99.735,99.715,99.725,24000000.0
2008-05-07 13:11:00,99.725,99.725,99.715,99.725,7300000.0
2008-05-07 13:12:00,99.725,99.73,99.715,99.73,17100000.0
2008-05-07 13:13:00,99.73,99.735,99.715,99.725,13800000.0
2008-05-07 13:14:00,99.725,99.745,99.725,99.735,27000000.0
2008-05-07 13:15:00,99.74,99.745,99.735,99.745,15200000.0
2008-05-07 13:16:00,99.745,99.755,99.745,99.755,6500000.0
2008-05-07 13:17:00,99.755,99.755,99.74,99.755,12500000.0
2008-05-07 13:18:00,99.755,99.755,99.745,99.745,9900000.0
2008-05-07 13:19:00,99.75,99.755,99.73,99.745,11600000.0
2008-05-07 13:20:00,99.745,99.75,99.735,99.74,26600000.0
2008-05-07 13:21:00,99.74,99.745,99.725,99.735,20900000.0
2008-05-07 13:22:00,99.74,99.74,99.73,99.74,18500000.0
2008-05-07 13:23:00,99.735,99.745,99.735,99.745,10800000.0
2008-05-07 13:24:00,99.745,99.755,99.705,99.715,24000000.0
2008-05-07 13:25:00,99.715,99.745,99.715,99.725,31000000.0
2008-05-07 13:26:00,99.725,99.74,99.725,99.725,12100000.0
2008-05-07 13:27:00,99.725,99.725,99.715,99.725,12800000.0
2008-05-07 13:28:00,99.73,99.745,99.715,99.725,33100000.0
2008-05-07 13:29:00,99.73,99.745,99.725,99.73,22600000.0
2008-05-07 13:30:00,99.735,99.735,99.715,99.72,28500000.0
2008-05-07 13:31:00,99.725,99.735,99.71,99.725,32100000.0
2008-05-07 13:32:00,99.725,99.73,99.715,99.725,23500000.0
2008-05-07 13:33:00,99.725,99.73,99.705,99.715,23500000.0
2008-05-07 13:34:00,99.725,99.73,99.705,99.725,30700000.0
2008-05-07 13:35:00,99.725,99.735,99.715,99.725,27600000.0
2008-05-07 13:36:00,99.725,99.745,99.725,99.73,26800000.0
2008-05-07 13:37:00,99.735,99.745,99.73,99.735,10700000.0
2008-05-07 13:38:00,99.735,99.75,99.735,99.75,18100000.0
2008-05-07 13:39:00,99.745,99.755,99.74,99.745,16000000.0
2008-05-07 13:40:00,99.745,99.77,99.74,99.755,19000000.0
2008-05-07 13:41:00,99.76,99.765,99.745,99.745,30200000.0
2008-05-07 13:42:00,99.76,99.76,99.735,99.74,22400000.0
2008-05-07 13:43:00,99.745,99.745,99.715,99.73,23800000.0
2008-05-07 13:44:00,99.725,99.735,99.715,99.715,24500000.0
2008-05-07 13:45:00,99.72,99.725,99.715,99.715,12700000.0
2008-05-07 13:46:00,99.715,99.73,99.715,99.72,14000000.0
2008-05-07 13:47:00,99.725,99.745,99.725,99.73,24700000.0
2008-05-07 13:48:00,99.73,99.745,99.725,99.745,8400000.0
2008-05-07 13:49:00,99.745,99.755,99.725,99.73,39600000.0
2008-05-07 13:50:00,99.735,99.745,99.725,99.73,35400000.0
2008-05-07 13:51:00,99.735,99.745,99.73,99.74,14200000.0
2008-05-07 13:52:00,99.74,99.77,99.74,99.76,30800000.0
2008-05-07 13:53:00,99.755,99.765,99.745,99.745,9100000.0
2008-05-07 13:54:00,99.745,99.755,99.735,99.74,21600000.0
2008-05-07 13:55:00,99.735,99.74,99.715,99.735,21700000.0
2008-05-07 13:56:00,99.735,99.735,99.715,99.725,20700000.0
2008-05-07 13:57:00,99.725,99.745,99.725,99.735,12400000.0
2008-05-07 13:58:00,99.735,99.755,99.725,99.74,20900000.0
2008-05-07 13:59:00,99.735,99.775,99.735,99.755,30700000.0
2008-05-07 14:00:00,99.755,99.755,99.755,99.755,6300000.0
2008-05-07 14:01:00,99.755,99.765,99.755,99.765,8700000.0
2008-05-07 14:02:00,99.765,99.765,99.755,99.765,8700000.0
2008-05-07 14:03:00,99.765,99.77,99.765,99.765,15500000.0
2008-05-07 14:04:00,99.765,99.765,99.755,99.765,11000000.0
2008-05-07 14:05:00,99.765,99.765,99.765,99.765,10700000.0
2008-05-07 14:06:00,99.765,99.765,99.745,99.755,7700000.0
2008-05-07 14:07:00,99.755,99.765,99.745,99.745,14600000.0
2008-05-07 14:08:00,99.745,99.765,99.74,99.76,27100000.0
2008-05-07 14:09:00,99.76,99.765,99.725,99.745,29000000.0
2008-05-07 14:10:00,99.745,99.745,99.735,99.735,12400000.0
2008-05-07 14:11:00,99.735,99.735,99.725,99.725,22200000.0
2008-05-07 14:12:00,99.73,99.735,99.715,99.725,27200000.0
2008-05-07 14:13:00,99.73,99.735,99.705,99.715,21100000.0
2008-05-07 14:14:00,99.715,99.715,99.695,99.705,32200000.0
2008-05-07 14:15:00,99.715,99.725,99.605,99.615,45400000.0
2008-05-07 14:16:00,99.615,99.655,99.605,99.645,48300000.0
2008-05-07 14:17:00,99.65,99.675,99.645,99.665,27300000.0
2008-05-07 14:18:00,99.675,99.685,99.645,99.645,26400000.0
2008-05-07 14:19:00,99.645,99.675,99.645,99.665,23000000.0
2008-05-07 14:20:00,99.665,99.685,99.65,99.665,30200000.0
2008-05-07 14:21:00,99.665,99.685,99.655,99.67,23400000.0
2008-05-07 14:22:00,99.67,99.685,99.655,99.665,22200000.0
2008-05-07 14:23:00,99.675,99.675,99.655,99.655,34300000.0
2008-05-07 14:24:00,99.66,99.7,99.655,99.68,29600000.0
2008-05-07 14:25:00,99.68,99.73,99.68,99.73,31900000.0
2008-05-07 14:26:00,99.735,99.735,99.715,99.715,32100000.0
2008-05-07 14:27:00,99.715,99.74,99.71,99.73,24400000.0
2008-05-07 14:28:00,99.735,99.75,99.725,99.75,20900000.0
2008-05-07 14:29:00,99.745,99.75,99.7,99.71,16400000.0
2008-05-07 14:30:00,99.695,99.765,99.695,99.755,48300000.0
2008-05-07 14:31:00,99.745,99.75,99.725,99.735,24500000.0
2008-05-07 14:32:00,99.74,99.785,99.705,99.76,40600000.0
2008-05-07 14:33:00,99.76,99.8,99.75,99.775,54700000.0
2008-05-07 14:34:00,99.775,99.795,99.76,99.78,52500000.0
2008-05-07 14:35:00,99.78,99.795,99.78,99.785,48000000.0
2008-05-07 14:36:00,99.785,99.795,99.755,99.775,42300000.0
2008-05-07 14:37:00,99.78,99.805,99.775,99.785,37700000.0
2008-05-07 14:38:00,99.785,99.795,99.775,99.795,31900000.0
2008-05-07 14:39:00,99.795,99.825,99.795,99.805,33900000.0
2008-05-07 14:40:00,99.805,99.81,99.775,99.78,32600000.0
2008-05-07 14:41:00,99.775,99.785,99.745,99.745,52200000.0
2008-05-07 14:42:00,99.745,99.785,99.745,99.775,45100000.0
2008-05-07 14:43:00,99.775,99.805,99.765,99.785,49200000.0
2008-05-07 14:44:00,99.785,99.795,99.76,99.785,58900000.0
2008-05-07 14:45:00,99.785,99.795,99.755,99.765,47400000.0
2008-05-07 14:46:00,99.765,99.775,99.745,99.755,41200000.0
2008-05-07 14:47:00,99.755,99.785,99.74,99.785,42200000.0
2008-05-07 14:48:00,99.785,99.785,99.735,99.755,75500000.0
2008-05-07 14:49:00,99.735,99.755,99.725,99.735,68500000.0
2008-05-07 14:50:00,99.735,99.785,99.72,99.785,37800000.0
2008-05-07 14:51:00,99.795,99.795,99.76,99.775,32700000.0
2008-05-07 14:52:00,99.775,99.785,99.755,99.765,42600000.0
2008-05-07 14:53:00,99.765,99.785,99.75,99.775,77100000.0
2008-05-07 14:54:00,99.775,99.785,99.76,99.765,32400000.0
2008-05-07 14:55:00,99.765,99.785,99.755,99.775,17400000.0
2008-05-07 14:56:00,99.775,99.775,99.75,99.765,42300000.0
2008-05-07 14:57:00,99.765,99.775,99.745,99.765,45100000.0
2008-05-07 14:58:00,99.765,99.765,99.755,99.755,22000000.0
2008-05-07 14:59:00,99.755,99.765,99.75,99.755,39800000.0
2008-05-07 15:00:00,99.755,99.76,99.695,99.705,64500000.0
2008-05-07 15:01:00,99.715,99.725,99.695,99.695,47700000.0
2008-05-07 15:02:00,99.705,99.725,99.685,99.705,28100000.0
2008-05-07 15:03:00,99.705,99.705,99.675,99.685,31600000.0
2008-05-07 15:04:00,99.695,99.695,99.655,99.655,20200000.0
2008-05-07 15:05:00,99.66,99.685,99.64,99.645,42700000.0
2008-05-07 15:06:00,99.645,99.675,99.635,99.675,38400000.0
2008-05-07 15:07:00,99.675,99.695,99.665,99.665,38900000.0
2008-05-07 15:08:00,99.675,99.695,99.645,99.685,39700000.0
2008-05-07 15:09:00,99.685,99.705,99.685,99.705,23300000.0
2008-05-07 15:10:00,99.705,99.735,99.695,99.72,34700000.0
2008-05-07 15:11:00,99.72,99.735,99.705,99.725,39800000.0
2008-05-07 15:12:00,99.72,99.75,99.71,99.745,21800000.0
2008-05-07 15:13:00,99.745,99.745,99.705,99.705,34400000.0
2008-05-07 15:14:00,99.705,99.705,99.67,99.68,44000000.0
2008-05-07 15:15:00,99.68,99.69,99.67,99.675,19800000.0
2008-05-07 15:16:00,99.68,99.705,99.67,99.685,51500000.0
2008-05-07 15:17:00,99.685,99.7,99.68,99.685,20100000.0
2008-05-07 15:18:00,99.69,99.695,99.665,99.685,31800000.0
2008-05-07 15:19:00,99.685,99.705,99.675,99.695,38400000.0
2008-05-07 15:20:00,99.7,99.705,99.675,99.695,37500000.0
2008-05-07 15:21:00,99.695,99.705,99.675,99.68,48500000.0
2008-05-07 15:22:00,99.68,99.705,99.675,99.685,31700000.0
2008-05-07 15:23:00,99.695,99.705,99.685,99.7,24100000.0
2008-05-07 15:24:00,99.695,99.7,99.685,99.685,10900000.0
2008-05-07 15:25:00,99.685,99.695,99.675,99.685,9200000.0
2008-05-07 15:26:00,99.685,99.695,99.665,99.67,38200000.0
2008-05-07 15:27:00,99.68,99.685,99.665,99.675,18200000.0
2008-05-07 15:28:00,99.675,99.705,99.675,99.685,21700000.0
2008-05-07 15:29:00,99.685,99.705,99.675,99.685,26900000.0
2008-05-07 15:30:00,99.685,99.705,99.645,99.66,50000000.0
2008-05-07 15:31:00,99.655,99.665,99.635,99.655,29200000.0
2008-05-07 15:32:00,99.655,99.69,99.65,99.675,41100000.0
2008-05-07 15:33:00,99.675,99.685,99.61,99.615,51200000.0
2008-05-07 15:34:00,99.615,99.625,99.605,99.615,35400000.0
2008-05-07 15:35:00,99.615,99.645,99.605,99.645,52000000.0
2008-05-07 15:36:00,99.645,99.645,99.615,99.625,51400000.0
2008-05-07 15:37:00,99.615,99.625,99.575,99.605,41700000.0
2008-05-07 15:38:00,99.605,99.615,99.585,99.595,46700000.0
2008-05-07 15:39:00,99.595,99.63,99.575,99.615,40900000.0
2008-05-07 15:40:00,99.615,99.635,99.605,99.615,34600000.0
2008-05-07 15:41:00,99.615,99.625,99.6,99.615,35400000.0
2008-05-07 15:42:00,99.615,99.625,99.58,99.595,48700000.0
2008-05-07 15:43:00,99.595,99.665,99.595,99.65,43600000.0
2008-05-07 15:44:00,99.655,99.655,99.625,99.645,29000000.0
2008-05-07 15:45:00,99.645,99.65,99.625,99.635,21800000.0
2008-05-07 15:46:00,99.64,99.66,99.63,99.655,39800000.0
2008-05-07 15:47:00,99.655,99.68,99.635,99.665,36600000.0
2008-05-07 15:48:00,99.66,99.69,99.655,99.675,28700000.0
2008-05-07 15:49:00,99.675,99.69,99.665,99.68,27000000.0
2008-05-07 15:50:00,99.675,99.7,99.665,99.695,25900000.0
2008-05-07 15:51:00,99.695,99.72,99.69,99.715,27100000.0
2008-05-07 15:52:00,99.725,99.725,99.685,99.695,30300000.0
2008-05-07 15:53:00,99.695,99.7,99.68,99.695,33100000.0
2008-05-07 15:54:00,99.69,99.705,99.68,99.705,23700000.0
2008-05-07 15:55:00,99.715,99.715,99.665,99.675,41200000.0
2008-05-07 15:56:00,99.675,99.705,99.67,99.7,37500000.0
2008-05-07 15:57:00,99.695,99.715,99.685,99.695,25300000.0
2008-05-07 15:58:00,99.695,99.705,99.67,99.68,69000000.0
2008-05-07 15:59:00,99.68,99.695,99.625,99.625,119800000.0
2008-05-07 16:00:00,99.63,99.71,99.63,99.69,353600000.0
2008-05-07 16:01:00,99.695,99.715,99.675,99.675,58100000.0
2008-05-07 16:02:00,99.675,99.695,99.645,99.66,47900000.0
2008-05-07 16:03:00,99.655,99.675,99.635,99.645,55600000.0
2008-05-07 16:04:00,99.65,99.665,99.625,99.655,47200000.0
2008-05-07 16:05:00,99.65,99.66,99.63,99.645,36800000.0
2008-05-07 16:06:00,99.65,99.665,99.61,99.635,52700000.0
2008-05-07 16:07:00,99.625,99.675,99.625,99.665,38900000.0
2008-05-07 16:08:00,99.655,99.685,99.65,99.665,38000000.0
2008-05-07 16:09:00,99.665,99.67,99.625,99.625,32700000.0
2008-05-07 16:10:00,99.625,99.665,99.625,99.645,30500000.0
2008-05-07 16:11:00,99.645,99.685,99.645,99.665,46900000.0
2008-05-07 16:12:00,99.67,99.675,99.62,99.625,25300000.0
2008-05-07 16:13:00,99.625,99.645,99.625,99.625,26700000.0
2008-05-07 16:14:00,99.62,99.625,99.595,99.605,36700000.0
2008-05-07 16:15:00,99.61,99.615,99.575,99.58,40300000.0
2008-05-07 16:16:00,99.58,99.585,99.545,99.575,40900000.0
2008-05-07 16:17:00,99.575,99.61,99.555,99.58,46800000.0
2008-05-07 16:18:00,99.575,99.595,99.545,99.555,42100000.0
2008-05-07 16:19:00,99.555,99.57,99.535,99.545,32800000.0
2008-05-07 16:20:00,99.545,99.585,99.53,99.585,44900000.0
2008-05-07 16:21:00,99.58,99.59,99.565,99.575,33500000.0
2008-05-07 16:22:00,99.575,99.58,99.555,99.57,23500000.0
2008-05-07 16:23:00,99.575,99.58,99.545,99.565,20900000.0
2008-05-07 16:24:00,99.56,99.585,99.56,99.585,22800000.0
2008-05-07 16:25:00,99.58,99.6,99.555,99.58,30400000.0
2008-05-07 16:26:00,99.585,99.595,99.555,99.57,40400000.0
2008-05-07 16:27:00,99.575,99.6,99.575,99.575,30100000.0
2008-05-07 16:28:00,99.575,99.6,99.57,99.595,30100000.0
2008-05-07 16:29:00,99.595,99.62,99.59,99.615,47200000.0
2008-05-07 16:30:00,99.615,99.625,99.575,99.605,65400000.0
2008-05-07 16:31:00,99.605,99.63,99.59,99.63,42700000.0
2008-05-07 16:32:00,99.63,99.635,99.59,99.595,60600000.0
2008-05-07 16:33:00,99.595,99.625,99.575,99.575,87700000.0
2008-05-07 16:34:00,99.575,99.61,99.575,99.59,38400000.0
2008-05-07 16:35:00,99.59,99.61,99.585,99.585,34300000.0
2008-05-07 16:36:00,99.585,99.6,99.57,99.59,30000000.0
2008-05-07 16:37:00,99.585,99.6,99.565,99.575,49900000.0
2008-05-07 16:38:00,99.565,99.565,99.535,99.56,43700000.0
2008-05-07 16:39:00,99.57,99.585,99.555,99.57,40500000.0
2008-05-07 16:40:00,99.575,99.61,99.57,99.605,33500000.0
2008-05-07 16:41:00,99.6,99.615,99.565,99.575,37800000.0
2008-05-07 16:42:00,99.575,99.615,99.555,99.6,40300000.0
2008-05-07 16:43:00,99.595,99.64,99.585,99.62,36900000.0
2008-05-07 16:44:00,99.625,99.655,99.615,99.645,37900000.0
2008-05-07 16:45:00,99.645,99.655,99.62,99.645,43100000.0
2008-05-07 16:46:00,99.645,99.67,99.645,99.665,38600000.0
2008-05-07 16:47:00,99.665,99.705,99.66,99.685,30900000.0
2008-05-07 16:48:00,99.685,99.715,99.645,99.67,65900000.0
2008-05-07 16:49:00,99.675,99.69,99.655,99.675,100300000.0
2008-05-07 16:50:00,99.68,99.695,99.675,99.675,50200000.0
2008-05-07 16:51:00,99.675,99.7,99.665,99.675,42500000.0
2008-05-07 16:52:00,99.675,99.695,99.665,99.695,38500000.0
2008-05-07 16:53:00,99.695,99.695,99.645,99.665,36300000.0
2008-05-07 16:54:00,99.665,99.675,99.645,99.655,72600000.0
2008-05-07 16:55:00,99.655,99.665,99.645,99.665,73900000.0
2008-05-07 16:56:00,99.665,99.665,99.63,99.655,39400000.0
2008-05-07 16:57:00,99.66,99.685,99.655,99.685,42700000.0
2008-05-07 16:58:00,99.685,99.705,99.675,99.685,61800000.0
2008-05-07 16:59:00,99.685,99.725,99.675,99.685,60700000.0
2008-05-07 17:00:00,99.69,99.725,99.685,99.715,48600000.0
2008-05-07 17:01:00,99.705,99.71,99.675,99.675,34300000.0
2008-05-07 17:02:00,99.68,99.705,99.675,99.685,22500000.0
2008-05-07 17:03:00,99.685,99.705,99.665,99.675,28100000.0
2008-05-07 17:04:00,99.675,99.675,99.655,99.675,40600000.0
2008-05-07 17:05:00,99.675,99.675,99.635,99.635,22000000.0
2008-05-07 17:06:00,99.635,99.665,99.61,99.62,58800000.0
2008-05-07 17:07:00,99.625,99.645,99.62,99.645,59700000.0
2008-05-07 17:08:00,99.645,99.665,99.635,99.645,26400000.0
2008-05-07 17:09:00,99.645,99.655,99.635,99.65,25000000.0
2008-05-07 17:10:00,99.65,99.665,99.645,99.655,43100000.0
2008-05-07 17:11:00,99.655,99.665,99.64,99.645,65400000.0
2008-05-07 17:12:00,99.645,99.655,99.615,99.645,64200000.0
2008-05-07 17:13:00,99.65,99.655,99.635,99.635,27800000.0
2008-05-07 17:14:00,99.635,99.635,99.62,99.63,32400000.0
2008-05-07 17:15:00,99.63,99.63,99.615,99.615,21800000.0
2008-05-07 17:16:00,99.615,99.635,99.605,99.625,61000000.0
2008-05-07 17:17:00,99.625,99.625,99.605,99.625,27600000.0
2008-05-07 17:18:00,99.625,99.64,99.615,99.625,34300000.0
2008-05-07 17:19:00,99.63,99.645,99.62,99.635,35900000.0
2008-05-07 17:20:00,99.635,99.655,99.625,99.655,43900000.0
2008-05-07 17:21:00,99.655,99.655,99.605,99.615,34300000.0
2008-05-07 17:22:00,99.615,99.635,99.595,99.635,18500000.0
2008-05-07 17:23:00,99.64,99.655,99.63,99.645,32100000.0
2008-05-07 17:24:00,99.645,99.655,99.645,99.65,14100000.0
2008-05-07 17:25:00,99.655,99.66,99.635,99.635,38300000.0
2008-05-07 17:26:00,99.635,99.635,99.615,99.615,30800000.0
2008-05-07 17:27:00,99.615,99.62,99.605,99.605,36100000.0
2008-05-07 17:28:00,99.605,99.615,99.595,99.595,37000000.0
2008-05-07 17:29:00,99.595,99.625,99.575,99.625,44800000.0
2008-05-07 17:30:00,99.625,99.625,99.59,99.595,34700000.0
2008-05-07 17:31:00,99.595,99.605,99.565,99.59,50400000.0
2008-05-07 17:32:00,99.585,99.595,99.58,99.585,38300000.0
2008-05-07 17:33:00,99.59,99.61,99.585,99.605,40000000.0
2008-05-07 17:34:00,99.605,99.615,99.58,99.6,22500000.0
2008-05-07 17:35:00,99.595,99.595,99.545,99.565,44300000.0
2008-05-07 17:36:00,99.565,99.58,99.54,99.57,55100000.0
2008-05-07 17:37:00,99.565,99.6,99.555,99.595,34800000.0
2008-05-07 17:38:00,99.6,99.605,99.565,99.585,40300000.0
2008-05-07 17:39:00,99.58,99.595,99.575,99.585,54400000.0
2008-05-07 17:40:00,99.58,99.59,99.56,99.575,43700000.0
2008-05-07 17:41:00,99.575,99.59,99.565,99.565,34900000.0
2008-05-07 17:42:00,99.565,99.575,99.56,99.56,47900000.0
2008-05-07 17:43:00,99.56,99.575,99.555,99.57,27600000.0
2008-05-07 17:44:00,99.575,99.58,99.56,99.575,19800000.0
2008-05-07 17:45:00,99.575,99.59,99.56,99.565,35200000.0
2008-05-07 17:46:00,99.565,99.57,99.555,99.565,44300000.0
2008-05-07 17:47:00,99.565,99.565,99.54,99.555,37900000.0
2008-05-07 17:48:00,99.565,99.565,99.515,99.525,45800000.0
2008-05-07 17:49:00,99.525,99.565,99.52,99.525,37800000.0
2008-05-07 17:50:00,99.525,99.535,99.51,99.535,52500000.0
2008-05-07 17:51:00,99.535,99.535,99.52,99.535,31800000.0
2008-05-07 17:52:00,99.535,99.545,99.505,99.525,50100000.0
2008-05-07 17:53:00,99.525,99.525,99.485,99.49,37300000.0
2008-05-07 17:54:00,99.495,99.505,99.455,99.475,90500000.0
2008-05-07 17:55:00,99.475,99.495,99.465,99.475,45100000.0
2008-05-07 17:56:00,99.475,99.5,99.455,99.49,29800000.0
2008-05-07 17:57:00,99.49,99.5,99.475,99.495,22200000.0
2008-05-07 17:58:00,99.5,99.505,99.465,99.475,40600000.0
2008-05-07 17:59:00,99.475,99.495,99.455,99.465,42500000.0
2008-05-07 18:00:00,99.465,99.475,99.455,99.47,26500000.0
2008-05-07 18:01:00,99.475,99.49,99.475,99.48,15400000.0
2008-05-07 18:02:00,99.475,99.49,99.475,99.485,22400000.0
2008-05-07 18:03:00,99.485,99.49,99.475,99.475,9400000.0
2008-05-07 18:04:00,99.48,99.49,99.455,99.455,45200000.0
2008-05-07 18:05:00,99.455,99.505,99.455,99.5,27900000.0
2008-05-07 18:06:00,99.505,99.505,99.485,99.49,10000000.0
2008-05-07 18:07:00,99.485,99.49,99.475,99.485,8800000.0
2008-05-07 18:08:00,99.49,99.495,99.49,99.49,5400000.0
2008-05-07 18:09:00,99.5,99.51,99.48,99.505,15700000.0
2008-05-07 18:10:00,99.5,99.53,99.5,99.53,20900000.0
2008-05-07 18:11:00,99.525,99.535,99.515,99.52,13400000.0
2008-05-07 18:12:00,99.53,99.56,99.53,99.545,17000000.0
2008-05-07 18:13:00,99.545,99.545,99.525,99.525,12900000.0
2008-05-07 18:14:00,99.525,99.535,99.51,99.51,12400000.0
2008-05-07 18:15:00,99.515,99.515,99.505,99.515,9700000.0
2008-05-07 18:16:00,99.51,99.54,99.505,99.53,18300000.0
2008-05-07 18:17:00,99.525,99.525,99.505,99.505,11300000.0
2008-05-07 18:18:00,99.505,99.505,99.49,99.495,18300000.0
2008-05-07 18:19:00,99.495,99.505,99.495,99.505,3800000.0
2008-05-07 18:20:00,99.505,99.515,99.495,99.515,9100000.0
2008-05-07 18:21:00,99.515,99.515,99.505,99.515,5500000.0
2008-05-07 18:22:00,99.515,99.525,99.495,99.505,23300000.0
2008-05-07 18:23:00,99.505,99.515,99.505,99.51,6400000.0
2008-05-07 18:24:00,99.515,99.525,99.505,99.505,7600000.0
2008-05-07 18:25:00,99.51,99.515,99.505,99.505,10000000.0
2008-05-07 18:26:00,99.505,99.515,99.495,99.495,14700000.0
2008-05-07 18:27:00,99.495,99.515,99.495,99.505,15800000.0
2008-05-07 18:28:00,99.505,99.505,99.495,99.495,10400000.0
2008-05-07 18:29:00,99.5,99.525,99.5,99.515,20800000.0
2008-05-07 18:30:00,99.515,99.525,99.505,99.515,20700000.0
2008-05-07 18:31:00,99.52,99.525,99.475,99.495,32800000.0
2008-05-07 18:32:00,99.495,99.525,99.495,99.525,13300000.0
2008-05-07 18:33:00,99.525,99.555,99.525,99.545,11300000.0
2008-05-07 18:34:00,99.545,99.545,99.525,99.535,6300000.0
2008-05-07 18:35:00,99.535,99.545,99.525,99.525,7000000.0
2008-05-07 18:36:00,99.525,99.545,99.515,99.545,24900000.0
2008-05-07 18:37:00,99.545,99.555,99.51,99.51,17300000.0
2008-05-07 18:38:00,99.51,99.525,99.51,99.51,11400000.0
2008-05-07 18:39:00,99.51,99.525,99.505,99.515,4900000.0
2008-05-07 18:40:00,99.52,99.52,99.52,99.52,200000.0
2008-05-07 18:41:00,99.52,99.525,99.5,99.5,21500000.0
2008-05-07 18:42:00,99.5,99.525,99.495,99.495,15500000.0
2008-05-07 18:43:00,99.5,99.525,99.5,99.5,12500000.0
2008-05-07 18:44:00,99.5,99.525,99.5,99.525,11200000.0
2008-05-07 18:45:00,99.525,99.535,99.485,99.485,14600000.0
2008-05-07 18:46:00,99.485,99.5,99.485,99.5,16400000.0
2008-05-07 18:47:00,99.5,99.53,99.5,99.525,36500000.0
2008-05-07 18:48:00,99.53,99.555,99.53,99.545,29700000.0
2008-05-07 18:49:00,99.54,99.545,99.525,99.535,7900000.0
2008-05-07 18:50:00,99.53,99.54,99.53,99.535,16100000.0
2008-05-07 18:51:00,99.535,99.555,99.535,99.545,14100000.0
2008-05-07 18:52:00,99.545,99.565,99.545,99.56,5100000.0
2008-05-07 18:53:00,99.555,99.555,99.535,99.54,34600000.0
2008-05-07 18:54:00,99.54,99.55,99.535,99.535,29000000.0
2008-05-07 18:55:00,99.54,99.545,99.54,99.54,5100000.0
2008-05-07 18:56:00,99.535,99.54,99.515,99.515,14800000.0
2008-05-07 18:57:00,99.515,99.515,99.5,99.51,27400000.0
2008-05-07 18:58:00,99.515,99.525,99.515,99.515,9200000.0
2008-05-07 18:59:00,99.515,99.55,99.515,99.525,28100000.0
2008-05-07 19:00:00,99.53,99.53,99.5,99.52,44800000.0
2008-05-07 19:01:00,99.52,99.54,99.51,99.51,21100000.0
2008-05-07 19:02:00,99.515,99.54,99.51,99.525,13600000.0
2008-05-07 19:03:00,99.525,99.535,99.51,99.51,22100000.0
2008-05-07 19:04:00,99.515,99.545,99.515,99.54,14300000.0
2008-05-07 19:05:00,99.545,99.56,99.54,99.55,22200000.0
2008-05-07 19:06:00,99.55,99.55,99.51,99.525,23200000.0
2008-05-07 19:07:00,99.53,99.535,99.5,99.5,22500000.0
2008-05-07 19:08:00,99.505,99.51,99.48,99.485,25700000.0
2008-05-07 19:09:00,99.49,99.505,99.48,99.49,30200000.0
2008-05-07 19:10:00,99.485,99.5,99.47,99.475,41600000.0
2008-05-07 19:11:00,99.48,99.505,99.46,99.465,35000000.0
2008-05-07 19:12:00,99.47,99.5,99.465,99.49,16900000.0
2008-05-07 19:13:00,99.49,99.5,99.475,99.49,17500000.0
2008-05-07 19:14:00,99.49,99.5,99.48,99.5,25700000.0
2008-05-07 19:15:00,99.495,99.51,99.475,99.48,18000000.0
2008-05-07 19:16:00,99.48,99.51,99.48,99.51,42600000.0
2008-05-07 19:17:00,99.505,99.535,99.5,99.53,11900000.0
2008-05-07 19:18:00,99.525,99.53,99.5,99.505,13300000.0
2008-05-07 19:19:00,99.505,99.525,99.495,99.515,41900000.0
2008-05-07 19:20:00,99.51,99.55,99.51,99.53,25100000.0
2008-05-07 19:21:00,99.535,99.54,99.525,99.54,15400000.0
2008-05-07 19:22:00,99.54,99.545,99.53,99.54,8000000.0
2008-05-07 19:23:00,99.535,99.54,99.5,99.505,22900000.0
2008-05-07 19:24:00,99.515,99.53,99.505,99.505,5200000.0
2008-05-07 19:25:00,99.505,99.505,99.485,99.49,11100000.0
2008-05-07 19:26:00,99.49,99.515,99.485,99.505,25100000.0
2008-05-07 19:27:00,99.505,99.54,99.495,99.52,18600000.0
2008-05-07 19:28:00,99.52,99.535,99.5,99.5,58900000.0
2008-05-07 19:29:00,99.505,99.52,99.5,99.505,18000000.0
2008-05-07 19:30:00,99.51,99.52,99.5,99.52,32000000.0
2008-05-07 19:31:00,99.52,99.535,99.52,99.525,8500000.0
2008-05-07 19:32:00,99.525,99.53,99.52,99.52,8400000.0
2008-05-07 19:33:00,99.52,99.545,99.52,99.535,13200000.0
2008-05-07 19:34:00,99.54,99.54,99.53,99.54,5100000.0
2008-05-07 19:35:00,99.535,99.535,99.52,99.525,8900000.0
2008-05-07 19:36:00,99.525,99.525,99.52,99.525,2200000.0
2008-05-07 19:37:00,99.525,99.525,99.515,99.515,7500000.0
2008-05-07 19:38:00,99.515,99.515,99.5,99.5,94400000.0
2008-05-07 19:39:00,99.5,99.51,99.485,99.5,43700000.0
2008-05-07 19:40:00,99.5,99.51,99.495,99.51,9000000.0
2008-05-07 19:41:00,99.51,99.52,99.5,99.5,10600000.0
2008-05-07 19:42:00,99.505,99.51,99.49,99.495,12100000.0
2008-05-07 19:43:00,99.495,99.505,99.49,99.49,16600000.0
2008-05-07 19:44:00,99.485,99.515,99.475,99.485,51500000.0
2008-05-07 19:45:00,99.48,99.51,99.48,99.49,18700000.0
2008-05-07 19:46:00,99.49,99.505,99.485,99.505,7700000.0
2008-05-07 19:47:00,99.505,99.515,99.5,99.505,15200000.0
2008-05-07 19:48:00,99.505,99.51,99.485,99.5,5900000.0
2008-05-07 19:49:00,99.5,99.505,99.47,99.485,21700000.0
2008-05-07 19:50:00,99.49,99.49,99.475,99.48,5800000.0
2008-05-07 19:51:00,99.48,99.48,99.445,99.475,14500000.0
2008-05-07 19:52:00,99.48,99.49,99.475,99.475,12700000.0
2008-05-07 19:53:00,99.47,99.485,99.445,99.455,19900000.0
2008-05-07 19:54:00,99.455,99.46,99.415,99.42,9200000.0
2008-05-07 19:55:00,99.41,99.445,99.41,99.445,34400000.0
2008-05-07 19:56:00,99.44,99.46,99.435,99.45,30600000.0
2008-05-07 19:57:00,99.45,99.45,99.435,99.435,23500000.0
2008-05-07 19:58:00,99.43,99.435,99.41,99.43,70100000.0
2008-05-07 19:59:00,99.43,99.455,99.42,99.44,34800000.0
2008-05-07 20:00:00,99.44,99.44,99.42,99.425,16500000.0
2008-05-07 20:01:00,99.43,99.435,99.415,99.435,8400000.0
2008-05-07 20:02:00,99.44,99.44,99.415,99.42,21900000.0
2008-05-07 20:03:00,99.42,99.435,99.405,99.43,18600000.0
2008-05-07 20:04:00,99.43,99.43,99.415,99.42,10000000.0
2008-05-07 20:05:00,99.425,99.435,99.415,99.415,10400000.0
2008-05-07 20:06:00,99.415,99.435,99.415,99.425,18900000.0
2008-05-07 20:07:00,99.43,99.445,99.425,99.43,8600000.0
2008-05-07 20:08:00,99.425,99.445,99.425,99.43,11800000.0
2008-05-07 20:09:00,99.425,99.445,99.425,99.43,6800000.0
2008-05-07 20:10:00,99.425,99.44,99.39,99.41,70400000.0
2008-05-07 20:11:00,99.405,99.41,99.385,99.405,35400000.0
2008-05-07 20:12:00,99.405,99.43,99.385,99.395,49500000.0
2008-05-07 20:13:00,99.39,99.43,99.385,99.405,12400000.0
2008-05-07 20:14:00,99.4,99.43,99.4,99.425,22200000.0
2008-05-07 20:15:00,99.43,99.43,99.39,99.405,11000000.0
2008-05-07 20:16:00,99.415,99.435,99.39,99.405,11800000.0
2008-05-07 20:17:00,99.405,99.415,99.375,99.395,11400000.0
2008-05-07 20:18:00,99.395,99.405,99.37,99.375,11800000.0
2008-05-07 20:19:00,99.375,99.375,99.355,99.355,7200000.0
2008-05-07 20:20:00,99.36,99.38,99.35,99.37,45900000.0
2008-05-07 20:21:00,99.375,99.395,99.375,99.39,12600000.0
2008-05-07 20:22:00,99.385,99.4,99.385,99.39,7400000.0
2008-05-07 20:23:00,99.39,99.4,99.36,99.395,24800000.0
2008-05-07 20:24:00,99.395,99.4,99.375,99.375,13200000.0
2008-05-07 20:25:00,99.38,99.4,99.38,99.395,11600000.0
2008-05-07 20:26:00,99.39,99.39,99.36,99.365,37300000.0
2008-05-07 20:27:00,99.36,99.37,99.345,99.36,40600000.0
2008-05-07 20:28:00,99.37,99.41,99.365,99.375,93300000.0
2008-05-07 20:29:00,99.375,99.385,99.36,99.375,37200000.0
2008-05-07 20:30:00,99.375,99.4,99.35,99.385,109100000.0
2008-05-07 20:31:00,99.38,99.38,99.31,99.335,167400000.0
2008-05-07 20:32:00,99.33,99.4,99.325,99.4,97600000.0
2008-05-07 20:33:00,99.405,99.405,99.365,99.37,33900000.0
2008-05-07 20:34:00,99.365,99.43,99.36,99.41,53300000.0
2008-05-07 20:35:00,99.41,99.415,99.385,99.395,21300000.0
2008-05-07 20:36:00,99.39,99.405,99.365,99.4,29000000.0
2008-05-07 20:37:00,99.395,99.415,99.395,99.405,5200000.0
2008-05-07 20:38:00,99.4,99.43,99.39,99.405,18900000.0
2008-05-07 20:39:00,99.405,99.405,99.375,99.385,19500000.0
2008-05-07 20:40:00,99.385,99.395,99.385,99.385,14600000.0
2008-05-07 20:41:00,99.385,99.39,99.375,99.39,20700000.0
2008-05-07 20:42:00,99.39,99.395,99.37,99.375,13400000.0
2008-05-07 20:43:00,99.375,99.375,99.355,99.36,9100000.0
2008-05-07 20:44:00,99.36,99.375,99.35,99.375,9100000.0
2008-05-07 20:45:00,99.37,99.395,99.355,99.385,19600000.0
2008-05-07 20:46:00,99.385,99.415,99.365,99.4,29000000.0
2008-05-07 20:47:00,99.4,99.415,99.395,99.4,18100000.0
2008-05-07 20:48:00,99.395,99.395,99.355,99.375,47800000.0
2008-05-07 20:49:00,99.38,99.435,99.38,99.425,13500000.0
2008-05-07 20:50:00,99.41,99.415,99.395,99.405,23500000.0
2008-05-07 20:51:00,99.405,99.425,99.405,99.415,17500000.0
2008-05-07 20:52:00,99.415,99.425,99.395,99.42,30500000.0
2008-05-07 20:53:00,99.415,99.44,99.415,99.44,22700000.0
2008-05-07 20:54:00,99.44,99.445,99.41,99.435,20100000.0
2008-05-07 20:55:00,99.435,99.465,99.425,99.425,18100000.0
2008-05-07 20:56:00,99.425,99.44,99.4,99.44,27000000.0
2008-05-07 20:57:00,99.44,99.455,99.415,99.415,12600000.0
2008-05-07 20:58:00,99.415,99.425,99.375,99.38,14600000.0
2008-05-07 20:59:00,99.375,99.405,99.365,99.405,19500000.0
2008-05-07 21:00:00,99.395,99.395,99.375,99.385,15200000.0
2008-05-07 21:01:00,99.385,99.395,99.355,99.355,24200000.0
2008-05-07 21:02:00,99.36,99.395,99.36,99.395,14900000.0
2008-05-07 21:03:00,99.395,99.42,99.355,99.405,42800000.0
2008-05-07 21:04:00,99.41,99.42,99.385,99.415,30200000.0
2008-05-07 21:05:00,99.415,99.415,99.385,99.395,12600000.0
2008-05-07 21:06:00,99.395,99.415,99.39,99.405,6600000.0
2008-05-07 21:07:00,99.4,99.4,99.365,99.375,23300000.0
2008-05-07 21:08:00,99.38,99.42,99.365,99.4,25800000.0
2008-05-07 21:09:00,99.395,99.395,99.37,99.37,81400000.0
2008-05-07 21:10:00,99.37,99.4,99.365,99.385,82500000.0
2008-05-07 21:11:00,99.385,99.41,99.37,99.41,82400000.0
2008-05-07 21:12:00,99.405,99.43,99.405,99.415,24700000.0
2008-05-07 21:13:00,99.42,99.44,99.41,99.435,39800000.0
2008-05-07 21:14:00,99.435,99.435,99.4,99.405,14300000.0
2008-05-07 21:15:00,99.41,99.415,99.405,99.415,19300000.0
2008-05-07 21:16:00,99.415,99.415,99.4,99.405,2500000.0
2008-05-07 21:17:00,99.41,99.41,99.385,99.405,10600000.0
2008-05-07 21:18:00,99.395,99.42,99.39,99.415,9900000.0
2008-05-07 21:19:00,99.415,99.435,99.415,99.415,9600000.0
2008-05-07 21:20:00,99.415,99.435,99.415,99.435,15900000.0
2008-05-07 21:21:00,99.435,99.435,99.39,99.395,12500000.0
2008-05-07 21:22:00,99.395,99.395,99.385,99.39,7100000.0
2008-05-07 21:23:00,99.385,99.405,99.385,99.395,13700000.0
2008-05-07 21:24:00,99.395,99.395,99.365,99.375,16900000.0
2008-05-07 21:25:00,99.37,99.385,99.335,99.345,22000000.0
2008-05-07 21:26:00,99.345,99.36,99.325,99.36,19300000.0
2008-05-07 21:27:00,99.35,99.365,99.335,99.365,23500000.0
2008-05-07 21:28:00,99.365,99.39,99.355,99.375,23700000.0
2008-05-07 21:29:00,99.38,99.395,99.345,99.35,27000000.0
2008-05-07 21:30:00,99.355,99.375,99.345,99.355,11900000.0
2008-05-07 21:31:00,99.36,99.36,99.345,99.36,13000000.0
2008-05-07 21:32:00,99.365,99.365,99.345,99.345,9600000.0
2008-05-07 21:33:00,99.345,99.345,99.315,99.325,11900000.0
2008-05-07 21:34:00,99.315,99.335,99.28,99.295,22000000.0
2008-05-07 21:35:00,99.295,99.335,99.295,99.305,16000000.0
2008-05-07 21:36:00,99.305,99.315,99.295,99.3,16000000.0
2008-05-07 21:37:00,99.295,99.32,99.285,99.305,15900000.0
2008-05-07 21:38:00,99.31,99.335,99.295,99.305,15500000.0
2008-05-07 21:39:00,99.295,99.31,99.285,99.29,18000000.0
2008-05-07 21:40:00,99.295,99.305,99.275,99.285,15200000.0
2008-05-07 21:41:00,99.28,99.305,99.28,99.305,12400000.0
2008-05-07 21:42:00,99.305,99.305,99.285,99.29,13400000.0
2008-05-07 21:43:00,99.285,99.315,99.28,99.3,26100000.0
2008-05-07 21:44:00,99.305,99.315,99.29,99.295,28600000.0
2008-05-07 21:45:00,99.3,99.325,99.3,99.315,19800000.0
2008-05-07 21:46:00,99.315,99.315,99.295,99.31,13700000.0
2008-05-07 21:47:00,99.32,99.345,99.29,99.315,20600000.0
2008-05-07 21:48:00,99.315,99.325,99.305,99.325,9400000.0
2008-05-07 21:49:00,99.325,99.325,99.3,99.32,9300000.0
2008-05-07 21:50:00,99.315,99.315,99.305,99.305,12600000.0
2008-05-07 21:51:00,99.305,99.315,99.295,99.315,9900000.0
2008-05-07 21:52:00,99.31,99.335,99.31,99.33,10400000.0
2008-05-07 21:53:00,99.335,99.365,99.335,99.345,17300000.0
2008-05-07 21:54:00,99.345,99.345,99.305,99.315,14400000.0
2008-05-07 21:55:00,99.315,99.345,99.315,99.335,6700000.0
2008-05-07 21:56:00,99.335,99.36,99.335,99.355,3300000.0
2008-05-07 21:57:00,99.355,99.355,99.345,99.35,11200000.0
2008-05-07 21:58:00,99.355,99.355,99.325,99.345,15600000.0
2008-05-07 21:59:00,99.345,99.35,99.345,99.345,4600000.0
2008-05-07 22:00:00,99.345,99.345,99.315,99.325,11600000.0
2008-05-07 22:01:00,99.325,99.33,99.305,99.325,7500000.0
2008-05-07 22:02:00,99.325,99.335,99.305,99.305,8800000.0
2008-05-07 22:03:00,99.305,99.315,99.3,99.305,8200000.0
2008-05-07 22:04:00,99.32,99.325,99.3,99.315,15100000.0
2008-05-07 22:05:00,99.315,99.325,99.305,99.315,9400000.0
2008-05-07 22:06:00,99.325,99.325,99.29,99.295,7500000.0
2008-05-07 22:07:00,99.295,99.295,99.265,99.265,3400000.0
2008-05-07 22:08:00,99.27,99.28,99.255,99.255,14300000.0
2008-05-07 22:09:00,99.255,99.28,99.21,99.275,40700000.0
2008-05-07 22:10:00,99.27,99.285,99.235,99.25,6900000.0
2008-05-07 22:11:00,99.245,99.255,99.22,99.255,9500000.0
2008-05-07 22:12:00,99.255,99.26,99.205,99.23,12700000.0
2008-05-07 22:13:00,99.22,99.225,99.19,99.21,26400000.0
2008-05-07 22:14:00,99.21,99.225,99.17,99.215,9400000.0
2008-05-07 22:15:00,99.21,99.21,99.18,99.21,7300000.0
2008-05-07 22:16:00,99.21,99.235,99.19,99.22,6100000.0
2008-05-07 22:17:00,99.22,99.225,99.195,99.22,11800000.0
2008-05-07 22:18:00,99.215,99.23,99.215,99.225,7800000.0
2008-05-07 22:19:00,99.225,99.235,99.215,99.215,7000000.0
2008-05-07 22:20:00,99.23,99.24,99.215,99.23,8200000.0
2008-05-07 22:21:00,99.23,99.23,99.145,99.175,22000000.0
2008-05-07 22:22:00,99.17,99.22,99.17,99.18,11200000.0
2008-05-07 22:23:00,99.19,99.25,99.18,99.23,17700000.0
2008-05-07 22:24:00,99.225,99.25,99.18,99.205,24500000.0
2008-05-07 22:25:00,99.205,99.235,99.18,99.215,9400000.0
2008-05-07 22:26:00,99.21,99.215,99.17,99.18,9700000.0
2008-05-07 22:27:00,99.19,99.19,99.145,99.145,19900000.0
2008-05-07 22:28:00,99.155,99.18,99.155,99.175,8300000.0
2008-05-07 22:29:00,99.17,99.21,99.17,99.205,7900000.0
2008-05-07 22:30:00,99.21,99.24,99.205,99.235,7600000.0
2008-05-07 22:31:00,99.23,99.25,99.23,99.24,2600000.0
2008-05-07 22:32:00,99.24,99.24,99.2,99.21,2700000.0
2008-05-07 22:33:00,99.205,99.245,99.19,99.245,8100000.0
2008-05-07 22:34:00,99.24,99.25,99.23,99.235,5200000.0
2008-05-07 22:35:00,99.23,99.235,99.22,99.23,5300000.0
2008-05-07 22:36:00,99.24,99.24,99.24,99.24,600000.0
2008-05-07 22:37:00,99.24,99.245,99.225,99.23,3000000.0
2008-05-07 22:38:00,99.235,99.245,99.22,99.24,8900000.0
2008-05-07 22:39:00,99.225,99.25,99.22,99.225,4200000.0
2008-05-07 22:40:00,99.23,99.235,99.225,99.235,2600000.0
2008-05-07 22:41:00,99.24,99.245,99.235,99.235,4400000.0
2008-05-07 22:42:00,99.235,99.235,99.21,99.215,26700000.0
2008-05-07 22:43:00,99.215,99.245,99.215,99.225,5100000.0
2008-05-07 22:44:00,99.235,99.24,99.235,99.235,900000.0
2008-05-07 22:45:00,99.235,99.25,99.235,99.235,5200000.0
2008-05-07 22:46:00,99.23,99.23,99.23,99.23,1600000.0
2008-05-07 22:47:00,99.235,99.25,99.235,99.245,4700000.0
2008-05-07 22:48:00,99.25,99.265,99.215,99.22,11600000.0
2008-05-07 22:49:00,99.225,99.235,99.215,99.23,3200000.0
2008-05-07 22:50:00,99.235,99.24,99.23,99.24,800000.0
2008-05-07 22:51:00,99.24,99.265,99.225,99.26,6000000.0
2008-05-07 22:52:00,99.255,99.275,99.235,99.25,26700000.0
2008-05-07 22:53:00,99.255,99.26,99.245,99.255,5600000.0
2008-05-07 22:54:00,99.26,99.28,99.26,99.26,6100000.0
2008-05-07 22:55:00,99.255,99.26,99.255,99.26,1200000.0
2008-05-07 22:56:00,99.26,99.26,99.26,99.26,4100000.0
2008-05-07 22:57:00,99.26,99.26,99.26,99.26,400000.0
2008-05-07 22:58:00,99.26,99.26,99.26,99.26,600000.0
2008-05-07 22:59:00,99.26,99.26,99.26,99.26,4000000.0
2008-05-07 23:00:00,99.26,99.26,99.26,99.26,600000.0
2008-05-07 23:01:00,99.224,99.239,99.208,99.208,40700000.0
2008-05-07 23:02:00,99.19,99.19,99.165,99.17,1000000.0
2008-05-07 23:03:00,99.175,99.175,99.175,99.175,600000.0
2008-05-07 23:04:00,99.175,99.175,99.115,99.125,5400000.0
2008-05-07 23:05:00,99.125,99.125,99.115,99.115,2000000.0
2008-05-07 23:06:00,99.115,99.12,99.105,99.105,3800000.0
2008-05-07 23:07:00,99.11,99.125,99.095,99.12,10500000.0
2008-05-07 23:08:00,99.12,99.17,99.095,99.095,6500000.0
2008-05-07 23:09:00,99.085,99.115,99.08,99.08,8900000.0
2008-05-07 23:10:00,99.075,99.155,99.075,99.125,6100000.0
2008-05-07 23:11:00,99.125,99.125,99.1,99.12,6100000.0
2008-05-07 23:12:00,99.125,99.14,99.125,99.13,6400000.0
2008-05-07 23:13:00,99.135,99.14,99.12,99.14,3900000.0
2008-05-07 23:14:00,99.14,99.14,99.115,99.115,1800000.0
2008-05-07 23:15:00,99.115,99.13,99.115,99.125,1600000.0
2008-05-07 23:16:00,99.125,99.125,99.11,99.125,46500000.0
2008-05-07 23:17:00,99.125,99.13,99.125,99.13,1000000.0
2008-05-07 23:18:00,99.13,99.13,99.13,99.13,3000000.0
2008-05-07 23:19:00,99.13,99.13,99.13,99.13,1400000.0
2008-05-07 23:20:00,99.13,99.13,99.13,99.13,1600000.0
2008-05-07 23:21:00,99.13,99.135,99.125,99.125,1400000.0
2008-05-07 23:22:00,99.125,99.125,99.125,99.125,1400000.0
2008-05-07 23:23:00,99.125,99.14,99.125,99.13,51400000.0
2008-05-07 23:24:00,99.135,99.145,99.13,99.145,3200000.0
2008-05-07 23:25:00,99.15,99.175,99.15,99.17,4600000.0
2008-05-07 23:26:00,99.17,99.17,99.165,99.17,2000000.0
2008-05-07 23:27:00,99.17,99.18,99.15,99.17,61400000.0
2008-05-07 23:28:00,99.175,99.175,99.15,99.15,34600000.0
2008-05-07 23:29:00,99.15,99.15,99.125,99.14,86800000.0
2008-05-07 23:30:00,99.14,99.16,99.13,99.16,99300000.0
2008-05-07 23:31:00,99.16,99.16,99.16,99.16,4500000.0
2008-05-07 23:32:00,99.16,99.17,99.16,99.16,26400000.0
2008-05-07 23:33:00,99.16,99.19,99.16,99.19,32500000.0
2008-05-07 23:34:00,99.19,99.19,99.19,99.19,600000.0
2008-05-07 23:35:00,99.19,99.19,99.19,99.19,2400000.0
2008-05-07 23:36:00,99.19,99.19,99.18,99.19,20500000.0
2008-05-07 23:37:00,99.19,99.2,99.19,99.19,11300000.0
2008-05-07 23:38:00,99.19,99.19,99.17,99.19,129800000.0
2008-05-07 23:39:00,99.19,99.23,99.19,99.21,111100000.0
2008-05-07 23:40:00,99.21,99.24,99.21,99.24,50500000.0
2008-05-07 23:41:00,99.24,99.24,99.21,99.21,51000000.0
2008-05-07 23:42:00,99.215,99.24,99.215,99.22,5100000.0
2008-05-07 23:43:00,99.22,99.24,99.21,99.21,16900000.0
2008-05-07 23:44:00,99.23,99.26,99.23,99.26,158100000.0
2008-05-07 23:45:00,99.25,99.25,99.24,99.25,155300000.0
2008-05-07 23:46:00,99.25,99.28,99.24,99.27,176400000.0
2008-05-07 23:47:00,99.27,99.27,99.25,99.25,113600000.0
2008-05-07 23:48:00,99.25,99.26,99.24,99.25,153800000.0
2008-05-07 23:49:00,99.25,99.27,99.25,99.27,43700000.0
2008-05-07 23:50:00,99.26,99.26,99.26,99.26,70200000.0
2008-05-07 23:51:00,99.24,99.26,99.24,99.25,85700000.0
2008-05-07 23:52:00,99.25,99.25,99.2,99.25,139900000.0
2008-05-07 23:53:00,99.24,99.25,99.22,99.22,60100000.0
2008-05-07 23:54:00,99.23,99.23,99.2,99.22,175200000.0
2008-05-07 23:55:00,99.21,99.225,99.19,99.195,79000000.0
2008-05-07 23:56:00,99.2,99.2,99.16,99.2,70600000.0
2008-05-07 23:57:00,99.2,99.21,99.185,99.21,80400000.0
2008-05-07 23:58:00,99.21,99.23,99.2,99.22,76500000.0
2008-05-07 23:59:00,99.22,99.23,99.21,99.22,35400000.0
2008-05-08 00:00:00,99.22,99.23,99.21,99.22,20300000.0
2008-05-08 00:01:00,99.23,99.24,99.23,99.24,4900000.0
2008-05-08 00:02:00,99.23,99.24,99.22,99.24,25000000.0
2008-05-08 00:03:00,99.24,99.24,99.24,99.24,4000000.0
2008-05-08 00:04:00,99.24,99.25,99.23,99.24,8200000.0
2008-05-08 00:05:00,99.23,99.29,99.23,99.28,44700000.0
2008-05-08 00:06:00,99.28,99.28,99.25,99.26,45600000.0
2008-05-08 00:07:00,99.26,99.26,99.26,99.26,3200000.0
2008-05-08 00:08:00,99.26,99.27,99.26,99.27,3400000.0
2008-05-08 00:09:00,99.26,99.26,99.25,99.25,7100000.0
2008-05-08 00:10:00,99.25,99.25,99.23,99.24,23400000.0
2008-05-08 00:11:00,99.225,99.241,99.196,99.2,76000000.0
2008-05-08 00:12:00,99.24,99.25,99.23,99.24,37200000.0
2008-05-08 00:13:00,99.24,99.24,99.23,99.24,5700000.0
2008-05-08 00:14:00,99.24,99.24,99.22,99.22,6300000.0
2008-05-08 00:15:00,99.23,99.23,99.22,99.23,2600000.0
2008-05-08 00:16:00,99.23,99.23,99.2,99.22,28400000.0
2008-05-08 00:17:00,99.23,99.24,99.23,99.24,10600000.0
2008-05-08 00:18:00,99.24,99.25,99.24,99.24,4100000.0
2008-05-08 00:19:00,99.25,99.25,99.24,99.24,4300000.0
2008-05-08 00:20:00,99.24,99.24,99.24,99.24,2000000.0
2008-05-08 00:21:00,99.24,99.31,99.24,99.3,34300000.0
2008-05-08 00:22:00,99.31,99.31,99.3,99.31,5100000.0
2008-05-08 00:23:00,99.31,99.31,99.28,99.28,1500000.0
2008-05-08 00:24:00,99.28,99.28,99.25,99.28,31400000.0
2008-05-08 00:25:00,99.27,99.27,99.26,99.26,6000000.0
2008-05-08 00:26:00,99.26,99.27,99.26,99.27,23200000.0
2008-05-08 00:27:00,99.27,99.28,99.27,99.27,10600000.0
2008-05-08 00:28:00,99.28,99.28,99.27,99.27,18800000.0
2008-05-08 00:29:00,99.27,99.29,99.27,99.28,12600000.0
2008-05-08 00:30:00,99.27,99.28,99.27,99.28,51900000.0
2008-05-08 00:31:00,99.28,99.29,99.28,99.29,10000000.0
2008-05-08 00:32:00,99.29,99.29,99.28,99.28,8200000.0
2008-05-08 00:33:00,99.28,99.28,99.27,99.27,17400000.0
2008-05-08 00:34:00,99.27,99.28,99.22,99.22,98000000.0
2008-05-08 00:35:00,99.21,99.22,99.185,99.21,217800000.0
2008-05-08 00:36:00,99.21,99.24,99.21,99.24,75800000.0
2008-05-08 00:37:00,99.24,99.26,99.24,99.25,71300000.0
2008-05-08 00:38:00,99.25,99.27,99.25,99.27,34100000.0
2008-05-08 00:39:00,99.27,99.27,99.25,99.26,80100000.0
2008-05-08 00:40:00,99.26,99.28,99.26,99.28,120600000.0
2008-05-08 00:41:00,99.28,99.29,99.28,99.29,65700000.0
2008-05-08 00:42:00,99.29,99.29,99.28,99.28,61800000.0
2008-05-08 00:43:00,99.28,99.28,99.26,99.26,105300000.0
2008-05-08 00:44:00,99.26,99.26,99.24,99.25,83800000.0
2008-05-08 00:45:00,99.26,99.27,99.225,99.26,66300000.0
2008-05-08 00:46:00,99.26,99.26,99.23,99.24,35600000.0
2008-05-08 00:47:00,99.24,99.25,99.22,99.25,67900000.0
2008-05-08 00:48:00,99.25,99.25,99.22,99.24,195199999.0
2008-05-08 00:49:00,99.25,99.26,99.25,99.25,37600000.0
2008-05-08 00:50:00,99.24,99.25,99.22,99.25,113600000.0
2008-05-08 00:51:00,99.25,99.25,99.23,99.23,103600000.0
2008-05-08 00:52:00,99.23,99.26,99.23,99.25,185700000.0
2008-05-08 00:53:00,99.25,99.26,99.24,99.24,40700000.0
2008-05-08 00:54:00,99.23,99.24,99.2,99.2,169900000.0
2008-05-08 00:55:00,99.2,99.2,99.17,99.2,174600000.0
2008-05-08 00:56:00,99.2,99.2,99.19,99.2,105600000.0
2008-05-08 00:57:00,99.2,99.205,99.2,99.2,89000000.0
2008-05-08 00:58:00,99.2,99.225,99.2,99.21,74800000.0
2008-05-08 00:59:00,99.21,99.22,99.21,99.22,146900000.0
2008-05-08 01:00:00,99.22,99.22,99.19,99.2,219400000.0
2008-05-08 01:01:00,99.2,99.22,99.19,99.21,181600000.0
2008-05-08 01:02:00,99.21,99.21,99.19,99.21,394900000.0
2008-05-08 01:03:00,99.21,99.25,99.21,99.22,276700000.0
2008-05-08 01:04:00,99.22,99.24,99.22,99.22,316199999.0
2008-05-08 01:05:00,99.225,99.25,99.225,99.23,71900000.0
2008-05-08 01:06:00,99.23,99.23,99.21,99.22,67400000.0
2008-05-08 01:07:00,99.22,99.22,99.18,99.18,352600000.0
2008-05-08 01:08:00,99.18,99.21,99.18,99.18,272700000.0
2008-05-08 01:09:00,99.19,99.2,99.18,99.18,232100000.0
2008-05-08 01:10:00,99.19,99.2,99.18,99.2,195500000.0
2008-05-08 01:11:00,99.2,99.22,99.2,99.2,192300000.0
2008-05-08 01:12:00,99.19,99.21,99.18,99.21,232300000.0
2008-05-08 01:13:00,99.21,99.22,99.2,99.22,179500000.0
2008-05-08 01:14:00,99.22,99.23,99.22,99.23,65200000.0
2008-05-08 01:15:00,99.23,99.23,99.22,99.23,62100000.0
2008-05-08 01:16:00,99.23,99.24,99.23,99.23,35100000.0
2008-05-08 01:17:00,99.24,99.25,99.23,99.23,97700000.0
2008-05-08 01:18:00,99.23,99.245,99.21,99.21,162100000.0
2008-05-08 01:19:00,99.21,99.21,99.175,99.19,200700000.0
2008-05-08 01:20:00,99.19,99.24,99.19,99.23,180600000.0
2008-05-08 01:21:00,99.23,99.23,99.16,99.18,135600000.0
2008-05-08 01:22:00,99.18,99.18,99.17,99.18,81700000.0
2008-05-08 01:23:00,99.18,99.25,99.175,99.25,181000000.0
2008-05-08 01:24:00,99.25,99.25,99.22,99.24,211900000.0
2008-05-08 01:25:00,99.24,99.25,99.23,99.23,276800000.0
2008-05-08 01:26:00,99.24,99.25,99.22,99.22,265700000.0
2008-05-08 01:27:00,99.22,99.23,99.185,99.21,261000000.0
2008-05-08 01:28:00,99.23,99.23,99.22,99.23,121000000.0
2008-05-08 01:29:00,99.23,99.23,99.22,99.22,181300000.0
2008-05-08 01:30:00,99.22,99.22,99.2,99.22,97200000.0
2008-05-08 01:31:00,99.22,99.23,99.2,99.2,162200000.0
2008-05-08 01:32:00,99.2,99.21,99.2,99.21,58600000.0
2008-05-08 01:33:00,99.21,99.21,99.18,99.19,73400000.0
2008-05-08 01:34:00,99.19,99.19,99.105,99.11,221400000.0
2008-05-08 01:35:00,99.11,99.16,99.11,99.15,82300000.0
2008-05-08 01:36:00,99.15,99.155,99.12,99.13,208300000.0
2008-05-08 01:37:00,99.12,99.14,99.11,99.13,97400000.0
2008-05-08 01:38:00,99.12,99.13,99.12,99.13,95900000.0
2008-05-08 01:39:00,99.13,99.14,99.12,99.13,89100000.0
2008-05-08 01:40:00,99.13,99.15,99.13,99.13,17200000.0
2008-05-08 01:41:00,99.13,99.14,99.1,99.12,73400000.0
2008-05-08 01:42:00,99.11,99.12,99.1,99.1,74300000.0
2008-05-08 01:43:00,99.11,99.11,99.11,99.11,24800000.0
2008-05-08 01:44:00,99.11,99.14,99.11,99.14,41200000.0
2008-05-08 01:45:00,99.13,99.14,99.11,99.14,92400000.0
2008-05-08 01:46:00,99.14,99.17,99.12,99.14,125400000.0
2008-05-08 01:47:00,99.13,99.13,99.13,99.13,1300000.0
2008-05-08 01:48:00,99.13,99.15,99.13,99.14,99600000.0
2008-05-08 01:49:00,99.14,99.17,99.125,99.14,182800000.0
2008-05-08 01:50:00,99.14,99.15,99.12,99.14,512300000.0
2008-05-08 01:51:00,99.14,99.15,99.085,99.085,271200000.0
2008-05-08 01:52:00,99.075,99.12,99.075,99.11,260600000.0
2008-05-08 01:53:00,99.11,99.13,99.09,99.13,131800000.0
2008-05-08 01:54:00,99.13,99.14,99.1,99.1,126900000.0
2008-05-08 01:55:00,99.11,99.11,99.09,99.1,67500000.0
2008-05-08 01:56:00,99.09,99.1,99.07,99.1,98400000.0
2008-05-08 01:57:00,99.1,99.11,99.09,99.105,116800000.0
2008-05-08 01:58:00,99.105,99.12,99.09,99.1,311800000.0
2008-05-08 01:59:00,99.1,99.12,99.09,99.1,174300000.0
2008-05-08 02:00:00,99.1,99.14,99.09,99.13,223000000.0
2008-05-08 02:01:00,99.13,99.15,99.11,99.13,236300000.0
2008-05-08 02:02:00,99.14,99.16,99.14,99.15,357200000.0
2008-05-08 02:03:00,99.15,99.16,99.07,99.09,255100000.0
2008-05-08 02:04:00,99.09,99.13,99.075,99.13,160300000.0
2008-05-08 02:05:00,99.13,99.15,99.06,99.07,186100000.0
2008-05-08 02:06:00,99.07,99.09,99.06,99.08,176800000.0
2008-05-08 02:07:00,99.08,99.1,99.035,99.07,114900000.0
2008-05-08 02:08:00,99.07,99.07,99.03,99.05,273900000.0
2008-05-08 02:09:00,99.06,99.07,99.04,99.07,94900000.0
2008-05-08 02:10:00,99.07,99.08,99.05,99.06,169300000.0
2008-05-08 02:11:00,99.06,99.06,99.05,99.06,57000000.0
2008-05-08 02:12:00,99.06,99.1,99.06,99.08,44200000.0
2008-05-08 02:13:00,99.08,99.08,99.055,99.07,54500000.0
2008-05-08 02:14:00,99.06,99.07,99.05,99.05,89600000.0
2008-05-08 02:15:00,99.05,99.09,99.05,99.075,89800000.0
2008-05-08 02:16:00,99.08,99.085,99.06,99.08,73700000.0
2008-05-08 02:17:00,99.08,99.08,99.065,99.065,67100000.0
2008-05-08 02:18:00,99.07,99.08,99.06,99.07,136500000.0
2008-05-08 02:19:00,99.075,99.12,99.07,99.11,255199999.0
2008-05-08 02:20:00,99.11,99.11,99.1,99.1,64700000.0
2008-05-08 02:21:00,99.095,99.1,99.08,99.09,124900000.0
2008-05-08 02:22:00,99.09,99.11,99.09,99.11,126100000.0
2008-05-08 02:23:00,99.11,99.11,99.09,99.1,51200000.0
2008-05-08 02:24:00,99.1,99.11,99.1,99.11,65000000.0
2008-05-08 02:25:00,99.11,99.11,99.09,99.11,104300000.0
2008-05-08 02:26:00,99.09,99.11,99.08,99.08,149200000.0
2008-05-08 02:27:00,99.09,99.1,99.05,99.09,472800000.0
2008-05-08 02:28:00,99.09,99.1,99.06,99.1,238700000.0
2008-05-08 02:29:00,99.09,99.09,99.04,99.06,329600000.0
2008-05-08 02:30:00,99.06,99.065,99.02,99.03,592100000.0
2008-05-08 02:31:00,99.03,99.05,99.005,99.015,233300000.0
2008-05-08 02:32:00,99.025,99.06,99.015,99.06,158800000.0
2008-05-08 02:33:00,99.05,99.065,99.025,99.035,160100000.0
2008-05-08 02:34:00,99.035,99.06,99.02,99.04,383700000.0
2008-05-08 02:35:00,99.04,99.04,99.02,99.02,170800000.0
2008-05-08 02:36:00,99.02,99.04,99.0,99.01,265500000.0
2008-05-08 02:37:00,99.01,99.02,99.0,99.0,244900000.0
2008-05-08 02:38:00,99.0,99.04,98.97,98.97,412300000.0
2008-05-08 02:39:00,98.97,99.02,98.97,99.02,533400000.0
2008-05-08 02:40:00,99.02,99.03,98.99,99.0,104400000.0
2008-05-08 02:41:00,99.0,99.03,99.0,99.02,162800000.0
2008-05-08 02:42:00,99.02,99.03,99.0,99.01,170800000.0
2008-05-08 02:43:00,99.01,99.04,99.01,99.03,148000000.0
2008-05-08 02:44:00,99.03,99.05,99.02,99.03,298700000.0
2008-05-08 02:45:00,99.03,99.06,99.03,99.03,156400000.0
2008-05-08 02:46:00,99.03,99.04,99.03,99.03,78800000.0
2008-05-08 02:47:00,99.03,99.03,99.02,99.03,167600000.0
2008-05-08 02:48:00,99.02,99.02,99.01,99.01,106800000.0
2008-05-08 02:49:00,99.01,99.04,99.01,99.04,156800000.0
2008-05-08 02:50:00,99.04,99.04,99.015,99.03,195600000.0
2008-05-08 02:51:00,99.03,99.05,99.0,99.05,295800000.0
2008-05-08 02:52:00,99.05,99.06,99.02,99.05,272000000.0
2008-05-08 02:53:00,99.05,99.06,99.04,99.04,309900000.0
2008-05-08 02:54:00,99.04,99.08,99.04,99.08,355400000.0
2008-05-08 02:55:00,99.08,99.095,99.06,99.07,492000001.0
2008-05-08 02:56:00,99.07,99.07,98.985,98.985,363700000.0
2008-05-08 02:57:00,98.985,99.07,98.97,99.06,68800000.0
2008-05-08 02:58:00,99.06,99.06,99.03,99.04,9000000.0
2008-05-08 02:59:00,99.05,99.05,99.005,99.02,275900000.0
2008-05-08 03:00:00,99.02,99.02,99.01,99.01,70000000.0
2008-05-08 03:01:00,99.01,99.04,99.01,99.04,124100000.0
2008-05-08 03:02:00,99.04,99.08,99.04,99.055,216600000.0
2008-05-08 03:03:00,99.05,99.06,99.035,99.05,13300000.0
2008-05-08 03:04:00,99.05,99.065,99.04,99.06,33900000.0
2008-05-08 03:05:00,99.06,99.07,99.055,99.055,19800000.0
2008-05-08 03:06:00,99.05,99.05,99.01,99.02,180300000.0
2008-05-08 03:07:00,99.02,99.02,99.01,99.01,220400000.0
2008-05-08 03:08:00,99.01,99.03,99.01,99.03,43400000.0
2008-05-08 03:09:00,99.03,99.055,99.02,99.055,11000000.0
2008-05-08 03:10:00,99.055,99.06,99.04,99.04,4600000.0
2008-05-08 03:11:00,99.035,99.07,99.02,99.07,11300000.0
2008-05-08 03:12:00,99.07,99.07,99.06,99.07,5400000.0
2008-05-08 03:13:00,99.07,99.075,99.045,99.045,6700000.0
2008-05-08 03:14:00,99.045,99.055,99.035,99.055,2800000.0
2008-05-08 03:15:00,99.055,99.06,99.055,99.055,5800000.0
2008-05-08 03:16:00,99.06,99.07,99.05,99.07,151300000.0
2008-05-08 03:17:00,99.07,99.08,99.06,99.08,260700000.0
2008-05-08 03:18:00,99.08,99.09,99.08,99.09,100200000.0
2008-05-08 03:19:00,99.09,99.09,99.07,99.08,36200000.0
2008-05-08 03:20:00,99.08,99.08,99.06,99.07,208300000.0
2008-05-08 03:21:00,99.07,99.085,99.06,99.07,152500000.0
2008-05-08 03:22:00,99.07,99.07,99.04,99.055,102400000.0
2008-05-08 03:23:00,99.06,99.06,99.045,99.05,68800000.0
2008-05-08 03:24:00,99.05,99.055,99.04,99.04,125300000.0
2008-05-08 03:25:00,99.04,99.04,99.03,99.03,65200000.0
2008-05-08 03:26:00,99.03,99.045,99.03,99.03,114700000.0
2008-05-08 03:27:00,99.03,99.05,99.03,99.05,78000000.0
2008-05-08 03:28:00,99.055,99.055,99.04,99.05,289500000.0
2008-05-08 03:29:00,99.05,99.06,99.03,99.045,189700000.0
2008-05-08 03:30:00,99.045,99.1,99.045,99.065,61300000.0
2008-05-08 03:31:00,99.065,99.08,99.035,99.08,91600000.0
2008-05-08 03:32:00,99.085,99.1,99.075,99.09,35900000.0
2008-05-08 03:33:00,99.09,99.09,99.06,99.06,163700000.0
2008-05-08 03:34:00,99.06,99.09,99.06,99.09,130800000.0
2008-05-08 03:35:00,99.09,99.1,99.09,99.09,36300000.0
2008-05-08 03:36:00,99.095,99.1,99.095,99.1,25700000.0
2008-05-08 03:37:00,99.09,99.095,99.08,99.08,124300000.0
2008-05-08 03:38:00,99.07,99.07,99.06,99.07,88100000.0
2008-05-08 03:39:00,99.07,99.1,99.07,99.08,44200000.0
2008-05-08 03:40:00,99.08,99.08,99.07,99.08,175600000.0
2008-05-08 03:41:00,99.08,99.08,99.06,99.06,120500000.0
2008-05-08 03:42:00,99.06,99.07,99.06,99.06,81400000.0
2008-05-08 03:43:00,99.06,99.07,99.06,99.07,50700000.0
2008-05-08 03:44:00,99.07,99.07,99.06,99.06,16900000.0
2008-05-08 03:45:00,99.06,99.06,99.04,99.05,124200000.0
2008-05-08 03:46:00,99.05,99.05,99.03,99.04,207100000.0
2008-05-08 03:47:00,99.04,99.04,99.01,99.02,207800000.0
2008-05-08 03:48:00,99.02,99.02,99.0,99.0,20900000.0
2008-05-08 03:49:00,99.0,99.01,98.96,98.98,112800000.0
2008-05-08 03:50:00,98.98,99.01,98.925,98.98,389400000.0
2008-05-08 03:51:00,98.98,98.99,98.89,98.93,427400000.0
2008-05-08 03:52:00,98.93,98.93,98.85,98.87,358300000.0
2008-05-08 03:53:00,98.87,98.92,98.86,98.91,157700000.0
2008-05-08 03:54:00,98.91,98.93,98.875,98.875,321400000.0
2008-05-08 03:55:00,98.88,98.88,98.82,98.84,92100000.0
2008-05-08 03:56:00,98.84,98.84,98.56,98.59,263400000.0
2008-05-08 03:57:00,98.59,98.71,98.58,98.61,313300000.0
2008-05-08 03:58:00,98.61,98.67,98.6,98.66,483500001.0
2008-05-08 03:59:00,98.65,98.69,98.64,98.69,258900000.0
2008-05-08 04:00:00,98.69,98.7,98.65,98.65,270000000.0
2008-05-08 04:01:00,98.65,98.71,98.6,98.68,640499999.0
2008-05-08 04:02:00,98.68,98.72,98.66,98.7,503200000.0
2008-05-08 04:03:00,98.7,98.73,98.67,98.68,254000000.0
2008-05-08 04:04:00,98.68,98.71,98.68,98.68,356700000.0
2008-05-08 04:05:00,98.68,98.73,98.68,98.73,214100000.0
2008-05-08 04:06:00,98.73,98.76,98.72,98.73,106300000.0
2008-05-08 04:07:00,98.73,98.75,98.72,98.73,89800000.0
2008-05-08 04:08:00,98.73,98.73,98.71,98.71,64300000.0
2008-05-08 04:09:00,98.71,98.75,98.71,98.75,117900000.0
2008-05-08 04:10:00,98.75,98.76,98.72,98.72,397700000.0
2008-05-08 04:11:00,98.72,98.72,98.71,98.71,48000000.0
2008-05-08 04:12:00,98.71,98.73,98.71,98.71,69600000.0
2008-05-08 04:13:00,98.71,98.71,98.68,98.69,266100000.0
2008-05-08 04:14:00,98.69,98.7,98.65,98.7,320500003.0
2008-05-08 04:15:00,98.7,98.7,98.68,98.68,111700000.0
2008-05-08 04:16:00,98.68,98.7,98.68,98.68,189300000.0
2008-05-08 04:17:00,98.68,98.68,98.62,98.63,177900000.0
2008-05-08 04:18:00,98.64,98.66,98.63,98.63,443000000.0
2008-05-08 04:19:00,98.64,98.66,98.64,98.66,415800000.0
2008-05-08 04:20:00,98.66,98.68,98.65,98.68,99400000.0
2008-05-08 04:21:00,98.68,98.68,98.65,98.65,129000000.0
2008-05-08 04:22:00,98.65,98.65,98.63,98.64,115000000.0
2008-05-08 04:23:00,98.64,98.64,98.6,98.61,314200000.0
2008-05-08 04:24:00,98.61,98.64,98.61,98.63,92600000.0
2008-05-08 04:25:00,98.64,98.64,98.61,98.64,160200000.0
2008-05-08 04:26:00,98.64,98.64,98.61,98.63,129400000.0
2008-05-08 04:27:00,98.63,98.64,98.61,98.62,169500000.0
2008-05-08 04:28:00,98.62,98.62,98.55,98.55,256200000.0
2008-05-08 04:29:00,98.53,98.59,98.5,98.51,582200000.0
2008-05-08 04:30:00,98.51,98.55,98.49,98.54,216500000.0
2008-05-08 04:31:00,98.54,98.54,98.36,98.43,407700000.0
2008-05-08 04:32:00,98.43,98.47,98.43,98.47,531000000.0
2008-05-08 04:33:00,98.46,98.5,98.39,98.44,305200000.0
2008-05-08 04:34:00,98.44,98.54,98.43,98.52,350700000.0
2008-05-08 04:35:00,98.53,98.53,98.49,98.53,393400000.0
2008-05-08 04:36:00,98.53,98.54,98.5,98.53,235200000.0
2008-05-08 04:37:00,98.53,98.58,98.53,98.56,118600000.0
2008-05-08 04:38:00,98.56,98.56,98.52,98.55,605600000.0
2008-05-08 04:39:00,98.55,98.56,98.53,98.54,248800000.0
2008-05-08 04:40:00,98.54,98.55,98.52,98.52,36600000.0
2008-05-08 04:41:00,98.53,98.53,98.52,98.53,37200000.0
2008-05-08 04:42:00,98.53,98.53,98.51,98.53,75800000.0
2008-05-08 04:43:00,98.54,98.54,98.54,98.54,3200000.0
2008-05-08 04:44:00,98.54,98.56,98.54,98.55,90500000.0
2008-05-08 04:45:00,98.54,98.54,98.54,98.54,21300000.0
2008-05-08 04:46:00,98.53,98.55,98.51,98.54,222200000.0
2008-05-08 04:47:00,98.54,98.54,98.49,98.49,61700000.0
2008-05-08 04:48:00,98.49,98.5,98.46,98.49,305100001.0
2008-05-08 04:49:00,98.49,98.49,98.4,98.43,290300000.0
2008-05-08 04:50:00,98.43,98.44,98.39,98.43,207300000.0
2008-05-08 04:51:00,98.43,98.44,98.41,98.41,95400000.0
2008-05-08 04:52:00,98.43,98.44,98.41,98.42,99400000.0
2008-05-08 04:53:00,98.42,98.47,98.42,98.47,375600000.0
2008-05-08 04:54:00,98.47,98.47,98.44,98.45,141300000.0
2008-05-08 04:55:00,98.44,98.47,98.44,98.455,189700000.0
2008-05-08 04:56:00,98.45,98.46,98.44,98.45,199100000.0
2008-05-08 04:57:00,98.45,98.46,98.41,98.43,153100000.0
2008-05-08 04:58:00,98.44,98.45,98.42,98.45,52700000.0
2008-05-08 04:59:00,98.44,98.46,98.44,98.45,51200000.0
2008-05-08 05:00:00,98.45,98.51,98.45,98.49,368000000.0
2008-05-08 05:01:00,98.5,98.53,98.5,98.51,48400000.0
2008-05-08 05:02:00,98.51,98.51,98.48,98.48,17300000.0
2008-05-08 05:03:00,98.48,98.5,98.47,98.49,63200000.0
2008-05-08 05:04:00,98.49,98.49,98.475,98.475,24100000.0
2008-05-08 05:05:00,98.475,98.48,98.44,98.45,47300000.0
2008-05-08 05:06:00,98.45,98.45,98.405,98.41,246200000.0
2008-05-08 05:07:00,98.415,98.455,98.415,98.455,80600000.0
2008-05-08 05:08:00,98.455,98.48,98.455,98.475,16500000.0
2008-05-08 05:09:00,98.48,98.51,98.48,98.5,166100000.0
2008-05-08 05:10:00,98.51,98.51,98.495,98.5,21900000.0
2008-05-08 05:11:00,98.495,98.515,98.48,98.5,102300000.0
2008-05-08 05:12:00,98.5,98.535,98.49,98.49,46700000.0
2008-05-08 05:13:00,98.495,98.495,98.46,98.48,154100001.0
2008-05-08 05:14:00,98.485,98.52,98.465,98.485,80400000.0
2008-05-08 05:15:00,98.49,98.5,98.485,98.495,137900000.0
2008-05-08 05:16:00,98.5,98.51,98.49,98.51,289900000.0
2008-05-08 05:17:00,98.51,98.51,98.485,98.49,147100000.0
2008-05-08 05:18:00,98.5,98.505,98.47,98.475,23600000.0
2008-05-08 05:19:00,98.48,98.485,98.475,98.475,2800000.0
2008-05-08 05:20:00,98.475,98.475,98.46,98.46,3700000.0
2008-05-08 05:21:00,98.46,98.46,98.455,98.46,3600000.0
2008-05-08 05:22:00,98.46,98.47,98.455,98.46,18300000.0
2008-05-08 05:23:00,98.46,98.46,98.45,98.46,11500000.0
2008-05-08 05:24:00,98.46,98.47,98.44,98.47,45800000.0
2008-05-08 05:25:00,98.47,98.475,98.45,98.47,20000000.0
2008-05-08 05:26:00,98.47,98.47,98.46,98.465,14900000.0
2008-05-08 05:27:00,98.465,98.465,98.46,98.46,69100000.0
2008-05-08 05:28:00,98.46,98.47,98.45,98.47,62100000.0
2008-05-08 05:29:00,98.47,98.47,98.43,98.44,207200000.0
2008-05-08 05:30:00,98.44,98.47,98.43,98.46,81800000.0
2008-05-08 05:31:00,98.47,98.47,98.435,98.455,24100000.0
2008-05-08 05:32:00,98.46,98.47,98.43,98.47,91999999.0
2008-05-08 05:33:00,98.47,98.47,98.435,98.46,100900000.0
2008-05-08 05:34:00,98.46,98.46,98.425,98.45,38100000.0
2008-05-08 05:35:00,98.45,98.47,98.415,98.46,162800000.0
2008-05-08 05:36:00,98.46,98.47,98.425,98.43,77800000.0
2008-05-08 05:37:00,98.44,98.47,98.43,98.46,118500000.0
2008-05-08 05:38:00,98.46,98.46,98.42,98.42,100800000.0
2008-05-08 05:39:00,98.44,98.45,98.41,98.44,86400000.0
2008-05-08 05:40:00,98.44,98.475,98.44,98.455,63700000.0
2008-05-08 05:41:00,98.46,98.47,98.46,98.46,44200000.0
2008-05-08 05:42:00,98.46,98.49,98.46,98.46,119900000.0
2008-05-08 05:43:00,98.46,98.475,98.45,98.46,139000000.0
2008-05-08 05:44:00,98.455,98.48,98.45,98.48,90500000.0
2008-05-08 05:45:00,98.48,98.48,98.48,98.48,59700000.0
2008-05-08 05:46:00,98.48,98.48,98.48,98.48,37000000.0
2008-05-08 05:47:00,98.48,98.5,98.48,98.49,62600000.0
2008-05-08 05:48:00,98.49,98.51,98.49,98.49,65800000.0
2008-05-08 05:49:00,98.49,98.5,98.455,98.455,93100000.0
2008-05-08 05:50:00,98.455,98.47,98.45,98.46,177200000.0
2008-05-08 05:51:00,98.46,98.48,98.46,98.48,216600000.0
2008-05-08 05:52:00,98.475,98.49,98.475,98.485,123800000.0
2008-05-08 05:53:00,98.49,98.52,98.49,98.505,24500000.0
2008-05-08 05:54:00,98.505,98.505,98.5,98.505,36000000.0
2008-05-08 05:55:00,98.5,98.51,98.49,98.495,107000000.0
2008-05-08 05:56:00,98.49,98.5,98.49,98.49,78900000.0
2008-05-08 05:57:00,98.49,98.52,98.49,98.515,18400000.0
2008-05-08 05:58:00,98.52,98.525,98.515,98.52,12000000.0
2008-05-08 05:59:00,98.52,98.52,98.49,98.495,108300000.0
2008-05-08 06:00:00,98.505,98.51,98.505,98.51,13000000.0
2008-05-08 06:01:00,98.51,98.51,98.5,98.5,41600000.0
2008-05-08 06:02:00,98.49,98.495,98.49,98.49,52000000.0
2008-05-08 06:03:00,98.49,98.49,98.475,98.48,101700000.0
2008-05-08 06:04:00,98.48,98.495,98.475,98.495,123800000.0
2008-05-08 06:05:00,98.5,98.505,98.49,98.505,38600000.0
2008-05-08 06:06:00,98.495,98.5,98.495,98.5,2000000.0
2008-05-08 06:07:00,98.5,98.5,98.495,98.5,2200000.0
2008-05-08 06:08:00,98.5,98.51,98.495,98.51,1000000.0
2008-05-08 06:09:00,98.505,98.515,98.5,98.5,11300000.0
2008-05-08 06:10:00,98.5,98.52,98.5,98.52,12100000.0
2008-05-08 06:11:00,98.477,98.514,98.477,98.503,27300000.0
2008-05-08 06:12:00,98.52,98.525,98.515,98.525,1800000.0
2008-05-08 06:13:00,98.55,98.56,98.52,98.53,36900000.0
2008-05-08 06:14:00,98.53,98.535,98.515,98.53,90900000.0
2008-05-08 06:15:00,98.52,98.54,98.52,98.54,43500000.0
2008-05-08 06:16:00,98.53,98.55,98.53,98.55,111100000.0
2008-05-08 06:17:00,98.54,98.55,98.54,98.54,113500000.0
2008-05-08 06:18:00,98.54,98.54,98.54,98.54,22700000.0
2008-05-08 06:19:00,98.54,98.54,98.525,98.54,19400000.0
2008-05-08 06:20:00,98.53,98.57,98.53,98.56,121600000.0
2008-05-08 06:21:00,98.565,98.6,98.55,98.57,173800000.0
2008-05-08 06:22:00,98.57,98.57,98.56,98.57,108900000.0
2008-05-08 06:23:00,98.58,98.58,98.565,98.565,25000000.0
2008-05-08 06:24:00,98.57,98.6,98.56,98.6,347599999.0
2008-05-08 06:25:00,98.61,98.62,98.6,98.6,117500000.0
2008-05-08 06:26:00,98.6,98.61,98.59,98.6,80200000.0
2008-05-08 06:27:00,98.6,98.61,98.6,98.6,19000000.0
2008-05-08 06:28:00,98.6,98.61,98.6,98.6,63400000.0
2008-05-08 06:29:00,98.6,98.62,98.6,98.6,62200000.0
2008-05-08 06:30:00,98.6,98.62,98.585,98.6,77000000.0
2008-05-08 06:31:00,98.595,98.6,98.545,98.565,78200000.0
2008-05-08 06:32:00,98.56,98.57,98.55,98.56,127000000.0
2008-05-08 06:33:00,98.555,98.59,98.55,98.56,124099999.0
2008-05-08 06:34:00,98.56,98.57,98.56,98.57,22700000.0
2008-05-08 06:35:00,98.57,98.57,98.57,98.57,180400000.0
2008-05-08 06:36:00,98.575,98.59,98.57,98.58,203800000.0
2008-05-08 06:37:00,98.58,98.58,98.57,98.57,172600000.0
2008-05-08 06:38:00,98.57,98.6,98.56,98.57,479300000.0
2008-05-08 06:39:00,98.57,98.59,98.56,98.58,177100000.0
2008-05-08 06:40:00,98.58,98.58,98.565,98.58,51900000.0
2008-05-08 06:41:00,98.58,98.58,98.57,98.57,43800000.0
2008-05-08 06:42:00,98.57,98.58,98.57,98.58,43700000.0
2008-05-08 06:43:00,98.58,98.59,98.56,98.56,156600000.0
2008-05-08 06:44:00,98.56,98.56,98.54,98.55,181600000.0
2008-05-08 06:45:00,98.55,98.56,98.55,98.56,179700000.0
2008-05-08 06:46:00,98.56,98.58,98.56,98.58,111500000.0
2008-05-08 06:47:00,98.58,98.625,98.58,98.625,40000000.0
2008-05-08 06:48:00,98.62,98.62,98.585,98.585,43900000.0
2008-05-08 06:49:00,98.58,98.59,98.56,98.56,110000000.0
2008-05-08 06:50:00,98.56,98.575,98.56,98.57,56499999.0
2008-05-08 06:51:00,98.57,98.58,98.55,98.57,125700000.0
2008-05-08 06:52:00,98.57,98.575,98.55,98.56,57600000.0
2008-05-08 06:53:00,98.56,98.56,98.55,98.55,91200000.0
2008-05-08 06:54:00,98.55,98.56,98.55,98.56,19000000.0
2008-05-08 06:55:00,98.56,98.57,98.56,98.57,10600000.0
2008-05-08 06:56:00,98.57,98.58,98.56,98.56,58300000.0
2008-05-08 06:57:00,98.56,98.56,98.56,98.56,13900000.0
2008-05-08 06:58:00,98.56,98.565,98.51,98.53,130500000.0
2008-05-08 06:59:00,98.53,98.54,98.53,98.53,41200000.0
2008-05-08 07:00:00,98.53,98.56,98.51,98.56,78400000.0
2008-05-08 07:01:00,98.56,98.56,98.52,98.54,56700000.0
2008-05-08 07:02:00,98.54,98.55,98.54,98.54,144200000.0
2008-05-08 07:03:00,98.55,98.58,98.535,98.535,149900000.0
2008-05-08 07:04:00,98.54,98.55,98.52,98.55,22800000.0
2008-05-08 07:05:00,98.56,98.56,98.53,98.55,8200000.0
2008-05-08 07:06:00,98.55,98.56,98.55,98.56,14300000.0
2008-05-08 07:07:00,98.56,98.58,98.56,98.56,11500000.0
2008-05-08 07:08:00,98.56,98.575,98.56,98.57,20100000.0
2008-05-08 07:09:00,98.56,98.56,98.54,98.54,2100000.0
2008-05-08 07:10:00,98.53,98.54,98.53,98.54,7100000.0
2008-05-08 07:11:00,98.54,98.58,98.54,98.58,38800000.0
2008-05-08 07:12:00,98.57,98.59,98.57,98.58,13000000.0
2008-05-08 07:13:00,98.57,98.57,98.525,98.56,62100000.0
2008-05-08 07:14:00,98.56,98.59,98.55,98.55,66700000.0
2008-05-08 07:15:00,98.55,98.57,98.55,98.55,61800000.0
2008-05-08 07:16:00,98.55,98.56,98.54,98.55,60000000.0
2008-05-08 07:17:00,98.55,98.585,98.55,98.56,15800000.0
2008-05-08 07:18:00,98.56,98.56,98.56,98.56,1500000.0
2008-05-08 07:19:00,98.54,98.54,98.505,98.505,13400000.0
2008-05-08 07:20:00,98.505,98.505,98.495,98.5,3800000.0
2008-05-08 07:21:00,98.51,98.52,98.51,98.52,6800000.0
2008-05-08 07:22:00,98.52,98.52,98.51,98.52,5200000.0
2008-05-08 07:23:00,98.52,98.54,98.51,98.52,14800000.0
2008-05-08 07:24:00,98.52,98.54,98.52,98.54,36300000.0
2008-05-08 07:25:00,98.54,98.54,98.53,98.53,17500000.0
2008-05-08 07:26:00,98.53,98.53,98.47,98.48,39300000.0
2008-05-08 07:27:00,98.48,98.52,98.48,98.51,40100000.0
2008-05-08 07:28:00,98.51,98.54,98.51,98.53,33200000.0
2008-05-08 07:29:00,98.53,98.55,98.53,98.54,9100000.0
2008-05-08 07:30:00,98.54,98.54,98.53,98.54,13000000.0
2008-05-08 07:31:00,98.55,98.56,98.54,98.56,4100000.0
2008-05-08 07:32:00,98.56,98.56,98.55,98.55,4100000.0
2008-05-08 07:33:00,98.55,98.55,98.55,98.55,5600000.0
2008-05-08 07:34:00,98.55,98.55,98.53,98.53,6000000.0
2008-05-08 07:35:00,98.53,98.53,98.51,98.51,46200000.0
2008-05-08 07:36:00,98.51,98.54,98.51,98.54,26000000.0
2008-05-08 07:37:00,98.545,98.56,98.53,98.56,20800000.0
2008-05-08 07:38:00,98.56,98.585,98.56,98.58,7200000.0
2008-05-08 07:39:00,98.58,98.58,98.54,98.55,16300000.0
2008-05-08 07:40:00,98.55,98.55,98.5,98.51,83500000.0
2008-05-08 07:41:00,98.515,98.52,98.505,98.51,115900000.0
2008-05-08 07:42:00,98.51,98.52,98.5,98.52,62400000.0
2008-05-08 07:43:00,98.52,98.52,98.485,98.495,39800000.0
2008-05-08 07:44:00,98.505,98.51,98.5,98.5,38100000.0
2008-05-08 07:45:00,98.5,98.53,98.5,98.505,39200000.0
2008-05-08 07:46:00,98.5,98.52,98.49,98.5,88900000.0
2008-05-08 07:47:00,98.505,98.55,98.5,98.51,83400000.0
2008-05-08 07:48:00,98.51,98.515,98.48,98.48,53700000.0
2008-05-08 07:49:00,98.48,98.51,98.48,98.51,12300000.0
2008-05-08 07:50:00,98.515,98.53,98.51,98.52,15200000.0
2008-05-08 07:51:00,98.52,98.53,98.495,98.52,19300000.0
2008-05-08 07:52:00,98.52,98.55,98.52,98.55,15800000.0
2008-05-08 07:53:00,98.55,98.55,98.52,98.54,7800000.0
2008-05-08 07:54:00,98.54,98.565,98.54,98.55,10600000.0
2008-05-08 07:55:00,98.55,98.55,98.545,98.55,3600000.0
2008-05-08 07:56:00,98.555,98.565,98.54,98.555,8800000.0
2008-05-08 07:57:00,98.555,98.6,98.555,98.59,12000000.0
2008-05-08 07:58:00,98.595,98.62,98.58,98.605,23300000.0
2008-05-08 07:59:00,98.61,98.65,98.59,98.65,57400000.0
2008-05-08 08:00:00,98.64,98.645,98.62,98.64,151700000.0
2008-05-08 08:01:00,98.64,98.66,98.62,98.63,97400000.0
2008-05-08 08:02:00,98.63,98.64,98.63,98.635,64800000.0
2008-05-08 08:03:00,98.64,98.645,98.63,98.635,26300000.0
2008-05-08 08:04:00,98.63,98.635,98.62,98.63,57700000.0
2008-05-08 08:05:00,98.63,98.675,98.62,98.675,72300000.0
2008-05-08 08:06:00,98.68,98.68,98.635,98.64,69300000.0
2008-05-08 08:07:00,98.64,98.665,98.62,98.625,78500000.0
2008-05-08 08:08:00,98.625,98.635,98.59,98.615,56200000.0
2008-05-08 08:09:00,98.625,98.64,98.59,98.6,67600000.0
2008-05-08 08:10:00,98.6,98.685,98.6,98.68,65900000.0
2008-05-08 08:11:00,98.68,98.69,98.64,98.65,97900000.0
2008-05-08 08:12:00,98.65,98.66,98.64,98.66,172900000.0
2008-05-08 08:13:00,98.665,98.67,98.66,98.66,37100000.0
2008-05-08 08:14:00,98.66,98.7,98.66,98.68,78300000.0
2008-05-08 08:15:00,98.68,98.7,98.68,98.7,28800000.0
2008-05-08 08:16:00,98.7,98.7,98.67,98.68,104300000.0
2008-05-08 08:17:00,98.68,98.68,98.62,98.62,96700000.0
2008-05-08 08:18:00,98.62,98.63,98.6,98.605,182500000.0
2008-05-08 08:19:00,98.605,98.64,98.57,98.58,150600000.0
2008-05-08 08:20:00,98.58,98.6,98.56,98.59,355800000.0
2008-05-08 08:21:00,98.59,98.6,98.565,98.58,216900000.0
2008-05-08 08:22:00,98.58,98.6,98.55,98.55,416300000.0
2008-05-08 08:23:00,98.55,98.59,98.55,98.59,346800000.0
2008-05-08 08:24:00,98.59,98.65,98.59,98.62,210600000.0
2008-05-08 08:25:00,98.625,98.63,98.6,98.62,24200000.0
2008-05-08 08:26:00,98.6,98.62,98.6,98.61,28800000.0
2008-05-08 08:27:00,98.62,98.62,98.55,98.56,99400000.0
2008-05-08 08:28:00,98.56,98.595,98.555,98.595,45800000.0
2008-05-08 08:29:00,98.6,98.66,98.56,98.65,28000000.0
2008-05-08 08:30:00,98.65,98.665,98.595,98.61,60800000.0
2008-05-08 08:31:00,98.605,98.65,98.6,98.61,35800000.0
2008-05-08 08:32:00,98.62,98.62,98.56,98.56,30200000.0
2008-05-08 08:33:00,98.56,98.57,98.52,98.56,35500000.0
2008-05-08 08:34:00,98.57,98.57,98.56,98.56,10200000.0
2008-05-08 08:35:00,98.56,98.56,98.54,98.55,24400000.0
2008-05-08 08:36:00,98.55,98.58,98.55,98.55,21300000.0
2008-05-08 08:37:00,98.55,98.55,98.52,98.535,23600000.0
2008-05-08 08:38:00,98.54,98.54,98.46,98.51,96700000.0
2008-05-08 08:39:00,98.5,98.5,98.42,98.48,148800000.0
2008-05-08 08:40:00,98.48,98.49,98.4,98.425,64300000.0
2008-05-08 08:41:00,98.425,98.445,98.395,98.405,47200000.0
2008-05-08 08:42:00,98.405,98.44,98.345,98.42,103000000.0
2008-05-08 08:43:00,98.415,98.45,98.4,98.415,126800000.0
2008-05-08 08:44:00,98.415,98.465,98.405,98.435,85600000.0
2008-05-08 08:45:00,98.435,98.455,98.4,98.415,56300000.0
2008-05-08 08:46:00,98.415,98.475,98.415,98.475,34400000.0
2008-05-08 08:47:00,98.48,98.485,98.44,98.455,34000000.0
2008-05-08 08:48:00,98.455,98.485,98.43,98.485,47400000.0
2008-05-08 08:49:00,98.475,98.485,98.42,98.425,45600000.0
2008-05-08 08:50:00,98.43,98.465,98.415,98.445,44600000.0
2008-05-08 08:51:00,98.45,98.465,98.425,98.455,29200000.0
2008-05-08 08:52:00,98.455,98.505,98.435,98.485,61300000.0
2008-05-08 08:53:00,98.485,98.49,98.465,98.48,37000000.0
2008-05-08 08:54:00,98.48,98.485,98.455,98.465,35100000.0
2008-05-08 08:55:00,98.465,98.475,98.445,98.46,46400000.0
2008-05-08 08:56:00,98.455,98.495,98.45,98.485,28800000.0
2008-05-08 08:57:00,98.485,98.545,98.47,98.535,29900000.0
2008-05-08 08:58:00,98.55,98.555,98.525,98.525,30100000.0
2008-05-08 08:59:00,98.53,98.555,98.53,98.535,18100000.0
2008-05-08 09:00:00,98.545,98.545,98.475,98.515,47800000.0
2008-05-08 09:01:00,98.515,98.555,98.515,98.545,39600000.0
2008-05-08 09:02:00,98.55,98.575,98.54,98.575,26000000.0
2008-05-08 09:03:00,98.575,98.585,98.535,98.56,47400000.0
2008-05-08 09:04:00,98.555,98.555,98.49,98.51,33100000.0
2008-05-08 09:05:00,98.51,98.535,98.49,98.515,28400000.0
2008-05-08 09:06:00,98.52,98.54,98.495,98.505,37000000.0
2008-05-08 09:07:00,98.505,98.505,98.455,98.485,34800000.0
2008-05-08 09:08:00,98.485,98.49,98.45,98.485,45000000.0
2008-05-08 09:09:00,98.475,98.485,98.45,98.475,37000000.0
2008-05-08 09:10:00,98.475,98.505,98.46,98.495,32900000.0
2008-05-08 09:11:00,98.495,98.5,98.455,98.465,38100000.0
2008-05-08 09:12:00,98.47,98.485,98.455,98.47,35500000.0
2008-05-08 09:13:00,98.475,98.495,98.47,98.48,12700000.0
2008-05-08 09:14:00,98.48,98.49,98.455,98.465,50000000.0
2008-05-08 09:15:00,98.465,98.505,98.455,98.505,92500000.0
2008-05-08 09:16:00,98.515,98.545,98.49,98.505,65300000.0
2008-05-08 09:17:00,98.505,98.515,98.505,98.515,12800000.0
2008-05-08 09:18:00,98.515,98.525,98.485,98.5,29900000.0
2008-05-08 09:19:00,98.495,98.505,98.475,98.475,15400000.0
2008-05-08 09:20:00,98.48,98.515,98.465,98.515,19400000.0
2008-05-08 09:21:00,98.505,98.535,98.505,98.535,18500000.0
2008-05-08 09:22:00,98.54,98.555,98.53,98.535,12300000.0
2008-05-08 09:23:00,98.535,98.535,98.495,98.505,22200000.0
2008-05-08 09:24:00,98.505,98.52,98.475,98.515,32600000.0
2008-05-08 09:25:00,98.52,98.52,98.465,98.475,17900000.0
2008-05-08 09:26:00,98.475,98.51,98.475,98.495,32000000.0
2008-05-08 09:27:00,98.49,98.495,98.475,98.495,23300000.0
2008-05-08 09:28:00,98.495,98.495,98.475,98.485,20200000.0
2008-05-08 09:29:00,98.485,98.495,98.475,98.475,25000000.0
2008-05-08 09:30:00,98.475,98.495,98.465,98.495,59200000.0
2008-05-08 09:31:00,98.5,98.505,98.46,98.465,178999999.0
2008-05-08 09:32:00,98.47,98.525,98.465,98.495,69900000.0
2008-05-08 09:33:00,98.495,98.515,98.475,98.485,58500000.0
2008-05-08 09:34:00,98.485,98.515,98.465,98.505,47100000.0
2008-05-08 09:35:00,98.51,98.515,98.475,98.475,32500000.0
2008-05-08 09:36:00,98.48,98.575,98.48,98.525,60700000.0
2008-05-08 09:37:00,98.53,98.53,98.45,98.455,63200000.0
2008-05-08 09:38:00,98.455,98.475,98.44,98.475,92800000.0
2008-05-08 09:39:00,98.475,98.495,98.44,98.475,64500000.0
2008-05-08 09:40:00,98.47,98.515,98.465,98.495,64900000.0
2008-05-08 09:41:00,98.5,98.525,98.485,98.515,44000000.0
2008-05-08 09:42:00,98.515,98.515,98.365,98.39,57200000.0
2008-05-08 09:43:00,98.385,98.41,98.365,98.37,99200000.0
2008-05-08 09:44:00,98.385,98.385,98.335,98.34,31700000.0
2008-05-08 09:45:00,98.345,98.36,98.29,98.315,93500000.0
2008-05-08 09:46:00,98.315,98.325,98.29,98.315,56900000.0
2008-05-08 09:47:00,98.315,98.36,98.285,98.36,45800000.0
2008-05-08 09:48:00,98.36,98.375,98.335,98.365,63200000.0
2008-05-08 09:49:00,98.365,98.385,98.345,98.345,32900000.0
2008-05-08 09:50:00,98.35,98.36,98.33,98.335,20100000.0
2008-05-08 09:51:00,98.34,98.345,98.3,98.3,34300000.0
2008-05-08 09:52:00,98.295,98.31,98.265,98.29,44800000.0
2008-05-08 09:53:00,98.285,98.335,98.285,98.325,29900000.0
2008-05-08 09:54:00,98.325,98.335,98.305,98.315,26200000.0
2008-05-08 09:55:00,98.32,98.33,98.305,98.315,22900000.0
2008-05-08 09:56:00,98.325,98.325,98.305,98.315,33600000.0
2008-05-08 09:57:00,98.315,98.325,98.3,98.325,17400000.0
2008-05-08 09:58:00,98.325,98.335,98.3,98.315,31400000.0
2008-05-08 09:59:00,98.31,98.335,98.305,98.325,17800000.0
2008-05-08 10:00:00,98.335,98.35,98.32,98.335,30900000.0
2008-05-08 10:01:00,98.34,98.355,98.33,98.345,28300000.0
2008-05-08 10:02:00,98.345,98.355,98.325,98.355,20900000.0
2008-05-08 10:03:00,98.345,98.36,98.335,98.335,27800000.0
2008-05-08 10:04:00,98.34,98.38,98.335,98.36,26500000.0
2008-05-08 10:05:00,98.365,98.375,98.355,98.36,13800000.0
2008-05-08 10:06:00,98.355,98.38,98.335,98.335,28700000.0
2008-05-08 10:07:00,98.335,98.355,98.335,98.345,25300000.0
2008-05-08 10:08:00,98.35,98.375,98.345,98.375,30800000.0
2008-05-08 10:09:00,98.38,98.38,98.355,98.375,26200000.0
2008-05-08 10:10:00,98.375,98.39,98.355,98.365,27000000.0
2008-05-08 10:11:00,98.37,98.37,98.345,98.35,21800000.0
2008-05-08 10:12:00,98.345,98.355,98.345,98.345,20300000.0
2008-05-08 10:13:00,98.35,98.405,98.345,98.39,37000000.0
2008-05-08 10:14:00,98.395,98.405,98.38,98.4,24200000.0
2008-05-08 10:15:00,98.4,98.42,98.395,98.405,26300000.0
2008-05-08 10:16:00,98.405,98.41,98.37,98.39,31000000.0
2008-05-08 10:17:00,98.395,98.405,98.365,98.375,44600000.0
2008-05-08 10:18:00,98.375,98.38,98.36,98.375,14700000.0
2008-05-08 10:19:00,98.375,98.39,98.35,98.36,24300000.0
2008-05-08 10:20:00,98.355,98.365,98.355,98.355,17900000.0
2008-05-08 10:21:00,98.345,98.365,98.335,98.36,24100000.0
2008-05-08 10:22:00,98.355,98.385,98.345,98.365,21300000.0
2008-05-08 10:23:00,98.37,98.375,98.36,98.365,22100000.0
2008-05-08 10:24:00,98.36,98.375,98.335,98.355,42500000.0
2008-05-08 10:25:00,98.355,98.39,98.345,98.38,25600000.0
2008-05-08 10:26:00,98.38,98.42,98.38,98.415,21900000.0
2008-05-08 10:27:00,98.415,98.435,98.4,98.425,32500000.0
2008-05-08 10:28:00,98.425,98.435,98.405,98.43,36100000.0
2008-05-08 10:29:00,98.43,98.445,98.39,98.39,21000000.0
2008-05-08 10:30:00,98.39,98.4,98.385,98.385,13900000.0
2008-05-08 10:31:00,98.375,98.41,98.365,98.38,24400000.0
2008-05-08 10:32:00,98.375,98.405,98.375,98.4,22200000.0
2008-05-08 10:33:00,98.405,98.42,98.405,98.415,13500000.0
2008-05-08 10:34:00,98.42,98.445,98.415,98.435,20700000.0
2008-05-08 10:35:00,98.425,98.455,98.425,98.445,19300000.0
2008-05-08 10:36:00,98.455,98.485,98.445,98.445,34200000.0
2008-05-08 10:37:00,98.445,98.45,98.405,98.425,21100000.0
2008-05-08 10:38:00,98.43,98.445,98.415,98.425,23000000.0
2008-05-08 10:39:00,98.42,98.45,98.405,98.44,39700000.0
2008-05-08 10:40:00,98.445,98.445,98.395,98.405,34100000.0
2008-05-08 10:41:00,98.41,98.45,98.405,98.415,21800000.0
2008-05-08 10:42:00,98.415,98.415,98.365,98.395,30900000.0
2008-05-08 10:43:00,98.4,98.43,98.385,98.425,31000000.0
2008-05-08 10:44:00,98.425,98.425,98.37,98.385,45500000.0
2008-05-08 10:45:00,98.395,98.455,98.37,98.435,55000000.0
2008-05-08 10:46:00,98.435,98.445,98.39,98.425,40700000.0
2008-05-08 10:47:00,98.425,98.425,98.405,98.415,23400000.0
2008-05-08 10:48:00,98.415,98.445,98.405,98.415,43500000.0
2008-05-08 10:49:00,98.415,98.435,98.415,98.415,34000000.0
2008-05-08 10:50:00,98.42,98.435,98.415,98.425,14600000.0
2008-05-08 10:51:00,98.425,98.425,98.395,98.395,27100000.0
2008-05-08 10:52:00,98.4,98.44,98.395,98.435,26400000.0
2008-05-08 10:53:00,98.445,98.46,98.435,98.435,35700000.0
2008-05-08 10:54:00,98.435,98.455,98.42,98.445,25900000.0
2008-05-08 10:55:00,98.445,98.45,98.405,98.415,27900000.0
2008-05-08 10:56:00,98.415,98.44,98.405,98.44,14500000.0
2008-05-08 10:57:00,98.435,98.44,98.405,98.435,13500000.0
2008-05-08 10:58:00,98.435,98.435,98.415,98.42,19800000.0
2008-05-08 10:59:00,98.425,98.445,98.425,98.44,21000000.0
2008-05-08 11:00:00,98.45,98.45,98.405,98.415,32800000.0
2008-05-08 11:01:00,98.415,98.415,98.375,98.385,37600000.0
2008-05-08 11:02:00,98.38,98.4,98.375,98.4,16600000.0
2008-05-08 11:03:00,98.4,98.425,98.395,98.42,20000000.0
2008-05-08 11:04:00,98.415,98.43,98.41,98.42,33700000.0
2008-05-08 11:05:00,98.415,98.445,98.415,98.435,25800000.0
2008-05-08 11:06:00,98.435,98.47,98.425,98.455,34700000.0
2008-05-08 11:07:00,98.455,98.495,98.45,98.485,33800000.0
2008-05-08 11:08:00,98.485,98.515,98.47,98.51,26100000.0
2008-05-08 11:09:00,98.51,98.525,98.495,98.515,19000000.0
2008-05-08 11:10:00,98.51,98.515,98.51,98.515,1200000.0
2008-05-08 11:11:00,98.51,98.535,98.505,98.525,17300000.0
2008-05-08 11:12:00,98.525,98.545,98.52,98.535,18600000.0
2008-05-08 11:13:00,98.54,98.56,98.53,98.555,19000000.0
2008-05-08 11:14:00,98.555,98.59,98.54,98.58,19100000.0
2008-05-08 11:15:00,98.59,98.6,98.575,98.585,19400000.0
2008-05-08 11:16:00,98.585,98.595,98.57,98.58,21300000.0
2008-05-08 11:17:00,98.585,98.615,98.585,98.6,11800000.0
2008-05-08 11:18:00,98.605,98.615,98.595,98.6,18700000.0
2008-05-08 11:19:00,98.605,98.625,98.6,98.605,21300000.0
2008-05-08 11:20:00,98.605,98.61,98.59,98.59,8900000.0
2008-05-08 11:21:00,98.585,98.595,98.575,98.585,17600000.0
2008-05-08 11:22:00,98.59,98.595,98.575,98.585,22700000.0
2008-05-08 11:23:00,98.585,98.595,98.57,98.595,24700000.0
2008-05-08 11:24:00,98.595,98.595,98.56,98.565,11800000.0
2008-05-08 11:25:00,98.57,98.57,98.54,98.56,29000000.0
2008-05-08 11:26:00,98.56,98.565,98.515,98.525,30400000.0
2008-05-08 11:27:00,98.53,98.545,98.525,98.535,14900000.0
2008-05-08 11:28:00,98.53,98.54,98.525,98.53,6500000.0
2008-05-08 11:29:00,98.525,98.535,98.51,98.525,29700000.0
2008-05-08 11:30:00,98.525,98.535,98.515,98.535,14900000.0
2008-05-08 11:31:00,98.545,98.575,98.535,98.565,26600000.0
2008-05-08 11:32:00,98.56,98.58,98.545,98.555,18600000.0
2008-05-08 11:33:00,98.555,98.585,98.54,98.585,26100000.0
2008-05-08 11:34:00,98.595,98.61,98.555,98.6,54900000.0
2008-05-08 11:35:00,98.595,98.615,98.575,98.6,40300000.0
2008-05-08 11:36:00,98.61,98.665,98.605,98.655,67700000.0
2008-05-08 11:37:00,98.66,98.66,98.605,98.605,27800000.0
2008-05-08 11:38:00,98.61,98.64,98.6,98.605,31500000.0
2008-05-08 11:39:00,98.6,98.625,98.6,98.61,18500000.0
2008-05-08 11:40:00,98.605,98.625,98.6,98.62,18400000.0
2008-05-08 11:41:00,98.615,98.62,98.6,98.62,15900000.0
2008-05-08 11:42:00,98.615,98.64,98.61,98.635,17500000.0
2008-05-08 11:43:00,98.635,98.635,98.625,98.625,5700000.0
2008-05-08 11:44:00,98.63,98.645,98.625,98.635,40500000.0
2008-05-08 11:45:00,98.635,98.635,98.625,98.635,16700000.0
2008-05-08 11:46:00,98.635,98.645,98.615,98.625,18500000.0
2008-05-08 11:47:00,98.625,98.635,98.625,98.625,12100000.0
2008-05-08 11:48:00,98.625,98.635,98.625,98.635,12000000.0
2008-05-08 11:49:00,98.645,98.645,98.6,98.625,38500000.0
2008-05-08 11:50:00,98.63,98.645,98.605,98.635,27300000.0
2008-05-08 11:51:00,98.635,98.675,98.625,98.655,30900000.0
2008-05-08 11:52:00,98.665,98.685,98.655,98.655,25800000.0
2008-05-08 11:53:00,98.655,98.665,98.63,98.655,122200000.0
2008-05-08 11:54:00,98.65,98.675,98.645,98.665,66500000.0
2008-05-08 11:55:00,98.665,98.665,98.635,98.655,10500000.0
2008-05-08 11:56:00,98.645,98.68,98.64,98.675,38700000.0
2008-05-08 11:57:00,98.675,98.69,98.65,98.65,78800000.0
2008-05-08 11:58:00,98.65,98.7,98.65,98.695,19700000.0
2008-05-08 11:59:00,98.695,98.715,98.66,98.685,23300000.0
2008-05-08 12:00:00,98.695,98.72,98.66,98.705,32800000.0
2008-05-08 12:01:00,98.71,98.71,98.675,98.685,35500000.0
2008-05-08 12:02:00,98.685,98.69,98.685,98.69,16700000.0
2008-05-08 12:03:00,98.69,98.695,98.665,98.685,24800000.0
2008-05-08 12:04:00,98.675,98.69,98.66,98.675,36800000.0
2008-05-08 12:05:00,98.68,98.695,98.675,98.685,5900000.0
2008-05-08 12:06:00,98.7,98.7,98.65,98.655,51700000.0
2008-05-08 12:07:00,98.66,98.67,98.65,98.66,45400000.0
2008-05-08 12:08:00,98.66,98.67,98.64,98.65,33500000.0
2008-05-08 12:09:00,98.655,98.715,98.65,98.7,23800000.0
2008-05-08 12:10:00,98.705,98.705,98.66,98.685,16400000.0
2008-05-08 12:11:00,98.69,98.705,98.665,98.675,12800000.0
2008-05-08 12:12:00,98.68,98.69,98.665,98.665,12300000.0
2008-05-08 12:13:00,98.665,98.67,98.645,98.655,36500000.0
2008-05-08 12:14:00,98.655,98.665,98.655,98.66,8800000.0
2008-05-08 12:15:00,98.665,98.67,98.645,98.655,15100000.0
2008-05-08 12:16:00,98.65,98.65,98.625,98.625,6800000.0
2008-05-08 12:17:00,98.625,98.655,98.625,98.655,21300000.0
2008-05-08 12:18:00,98.655,98.66,98.635,98.64,15300000.0
2008-05-08 12:19:00,98.645,98.65,98.635,98.65,6500000.0
2008-05-08 12:20:00,98.645,98.65,98.605,98.605,40000000.0
2008-05-08 12:21:00,98.61,98.65,98.605,98.63,17000000.0
2008-05-08 12:22:00,98.63,98.665,98.62,98.64,30800000.0
2008-05-08 12:23:00,98.645,98.66,98.64,98.65,36000000.0
2008-05-08 12:24:00,98.65,98.685,98.65,98.675,41900000.0
2008-05-08 12:25:00,98.675,98.69,98.665,98.685,26100000.0
2008-05-08 12:26:00,98.685,98.685,98.655,98.675,12100000.0
2008-05-08 12:27:00,98.68,98.69,98.65,98.665,33900000.0
2008-05-08 12:28:00,98.665,98.685,98.655,98.665,32600000.0
2008-05-08 12:29:00,98.665,98.675,98.665,98.665,19900000.0
2008-05-08 12:30:00,98.675,98.685,98.67,98.68,23700000.0
2008-05-08 12:31:00,98.675,98.695,98.66,98.685,44100000.0
2008-05-08 12:32:00,98.685,98.695,98.67,98.685,50200000.0
2008-05-08 12:33:00,98.695,98.695,98.675,98.685,12200000.0
2008-05-08 12:34:00,98.68,98.71,98.675,98.695,14400000.0
2008-05-08 12:35:00,98.695,98.71,98.685,98.695,16700000.0
2008-05-08 12:36:00,98.7,98.71,98.695,98.7,9200000.0
2008-05-08 12:37:00,98.695,98.705,98.685,98.69,19400000.0
2008-05-08 12:38:00,98.685,98.69,98.66,98.685,38600000.0
2008-05-08 12:39:00,98.685,98.705,98.68,98.695,17100000.0
2008-05-08 12:40:00,98.695,98.705,98.69,98.7,24700000.0
2008-05-08 12:41:00,98.705,98.71,98.685,98.705,27500000.0
2008-05-08 12:42:00,98.7,98.72,98.7,98.71,13200000.0
2008-05-08 12:43:00,98.705,98.71,98.705,98.705,7400000.0
2008-05-08 12:44:00,98.705,98.715,98.695,98.715,12000000.0
2008-05-08 12:45:00,98.715,98.72,98.7,98.705,23500000.0
2008-05-08 12:46:00,98.71,98.73,98.705,98.715,9400000.0
2008-05-08 12:47:00,98.72,98.725,98.7,98.715,14100000.0
2008-05-08 12:48:00,98.715,98.74,98.715,98.725,22100000.0
2008-05-08 12:49:00,98.725,98.725,98.71,98.71,10900000.0
2008-05-08 12:50:00,98.72,98.72,98.69,98.705,26900000.0
2008-05-08 12:51:00,98.705,98.775,98.685,98.76,41500000.0
2008-05-08 12:52:00,98.77,98.81,98.755,98.8,53200000.0
2008-05-08 12:53:00,98.805,98.825,98.765,98.785,44100000.0
2008-05-08 12:54:00,98.78,98.8,98.765,98.765,50200000.0
2008-05-08 12:55:00,98.765,98.775,98.755,98.765,25400000.0
2008-05-08 12:56:00,98.765,98.77,98.73,98.735,52800000.0
2008-05-08 12:57:00,98.74,98.76,98.725,98.755,19300000.0
2008-05-08 12:58:00,98.76,98.76,98.735,98.74,11100000.0
2008-05-08 12:59:00,98.745,98.775,98.74,98.76,29100000.0
2008-05-08 13:00:00,98.755,98.785,98.745,98.75,50300000.0
2008-05-08 13:01:00,98.745,98.755,98.715,98.715,21500000.0
2008-05-08 13:02:00,98.715,98.725,98.71,98.715,18800000.0
2008-05-08 13:03:00,98.715,98.715,98.68,98.695,29600000.0
2008-05-08 13:04:00,98.69,98.695,98.665,98.69,64900000.0
2008-05-08 13:05:00,98.7,98.715,98.685,98.715,19500000.0
2008-05-08 13:06:00,98.705,98.745,98.685,98.715,54400000.0
2008-05-08 13:07:00,98.72,98.745,98.705,98.715,23900000.0
2008-05-08 13:08:00,98.725,98.775,98.725,98.755,28100000.0
2008-05-08 13:09:00,98.755,98.765,98.745,98.75,27400000.0
2008-05-08 13:10:00,98.745,98.79,98.745,98.785,39000000.0
2008-05-08 13:11:00,98.785,98.805,98.76,98.8,28400000.0
2008-05-08 13:12:00,98.805,98.815,98.785,98.815,41200000.0
2008-05-08 13:13:00,98.815,98.835,98.785,98.81,48300000.0
2008-05-08 13:14:00,98.81,98.83,98.805,98.805,36300000.0
2008-05-08 13:15:00,98.805,98.82,98.805,98.805,38700000.0
2008-05-08 13:16:00,98.805,98.805,98.775,98.785,36300000.0
2008-05-08 13:17:00,98.785,98.795,98.755,98.76,36500000.0
2008-05-08 13:18:00,98.755,98.785,98.75,98.78,36100000.0
2008-05-08 13:19:00,98.785,98.805,98.755,98.755,35700000.0
2008-05-08 13:20:00,98.755,98.785,98.755,98.765,24900000.0
2008-05-08 13:21:00,98.765,98.775,98.755,98.755,39800000.0
2008-05-08 13:22:00,98.76,98.785,98.755,98.775,37100000.0
2008-05-08 13:23:00,98.775,98.84,98.775,98.82,134000000.0
2008-05-08 13:24:00,98.82,98.85,98.815,98.84,35000000.0
2008-05-08 13:25:00,98.835,98.84,98.815,98.825,41100000.0
2008-05-08 13:26:00,98.83,98.84,98.815,98.82,17200000.0
2008-05-08 13:27:00,98.82,98.83,98.81,98.815,14500000.0
2008-05-08 13:28:00,98.815,98.825,98.8,98.805,69200000.0
2008-05-08 13:29:00,98.79,98.8,98.775,98.79,68500000.0
2008-05-08 13:30:00,98.795,98.8,98.78,98.8,56600000.0
2008-05-08 13:31:00,98.8,98.815,98.785,98.805,50600000.0
2008-05-08 13:32:00,98.805,98.82,98.79,98.815,30800000.0
2008-05-08 13:33:00,98.815,98.845,98.79,98.845,59500000.0
2008-05-08 13:34:00,98.835,98.89,98.835,98.865,67700000.0
2008-05-08 13:35:00,98.865,98.895,98.835,98.835,60100000.0
2008-05-08 13:36:00,98.835,98.85,98.795,98.8,50300000.0
2008-05-08 13:37:00,98.805,98.825,98.795,98.82,35100000.0
2008-05-08 13:38:00,98.815,98.86,98.81,98.845,39300000.0
2008-05-08 13:39:00,98.85,98.85,98.805,98.825,21300000.0
2008-05-08 13:40:00,98.83,98.845,98.81,98.845,59300000.0
2008-05-08 13:41:00,98.845,98.865,98.825,98.855,41900000.0
2008-05-08 13:42:00,98.86,98.865,98.775,98.8,51300000.0
2008-05-08 13:43:00,98.8,98.8,98.765,98.765,98700000.0
2008-05-08 13:44:00,98.765,98.81,98.74,98.81,33200000.0
2008-05-08 13:45:00,98.755,98.81,98.725,98.745,85300000.0
2008-05-08 13:46:00,98.745,98.81,98.74,98.78,53500000.0
2008-05-08 13:47:00,98.785,98.795,98.765,98.77,41300000.0
2008-05-08 13:48:00,98.77,98.77,98.725,98.73,78900000.0
2008-05-08 13:49:00,98.735,98.78,98.735,98.765,17700000.0
2008-05-08 13:50:00,98.765,98.795,98.725,98.735,44700000.0
2008-05-08 13:51:00,98.735,98.75,98.69,98.71,49800000.0
2008-05-08 13:52:00,98.705,98.72,98.68,98.7,72300000.0
2008-05-08 13:53:00,98.695,98.71,98.685,98.705,46000000.0
2008-05-08 13:54:00,98.705,98.735,98.7,98.735,31900000.0
2008-05-08 13:55:00,98.735,98.75,98.72,98.73,48000000.0
2008-05-08 13:56:00,98.73,98.73,98.685,98.705,67500000.0
2008-05-08 13:57:00,98.705,98.75,98.67,98.68,80200000.0
2008-05-08 13:58:00,98.68,98.705,98.665,98.685,47900000.0
2008-05-08 13:59:00,98.685,98.715,98.685,98.705,45800000.0
2008-05-08 14:00:00,98.705,98.735,98.7,98.71,58800000.0
2008-05-08 14:01:00,98.71,98.745,98.685,98.695,50300000.0
2008-05-08 14:02:00,98.685,98.72,98.68,98.705,49000000.0
2008-05-08 14:03:00,98.705,98.71,98.675,98.685,33200000.0
2008-05-08 14:04:00,98.69,98.72,98.645,98.715,32000000.0
2008-05-08 14:05:00,98.72,98.755,98.715,98.745,47500000.0
2008-05-08 14:06:00,98.745,98.775,98.745,98.765,27200000.0
2008-05-08 14:07:00,98.77,98.77,98.725,98.735,39800000.0
2008-05-08 14:08:00,98.74,98.76,98.74,98.75,14100000.0
2008-05-08 14:09:00,98.745,98.775,98.715,98.765,35800000.0
2008-05-08 14:10:00,98.765,98.83,98.765,98.81,32300000.0
2008-05-08 14:11:00,98.805,98.815,98.795,98.805,39800000.0
2008-05-08 14:12:00,98.805,98.805,98.75,98.76,49800000.0
2008-05-08 14:13:00,98.755,98.785,98.755,98.755,58700000.0
2008-05-08 14:14:00,98.76,98.79,98.755,98.785,31600000.0
2008-05-08 14:15:00,98.79,98.79,98.745,98.75,41700000.0
2008-05-08 14:16:00,98.755,98.79,98.745,98.755,32300000.0
2008-05-08 14:17:00,98.755,98.755,98.695,98.705,52900000.0
2008-05-08 14:18:00,98.71,98.715,98.675,98.695,97800000.0
2008-05-08 14:19:00,98.705,98.715,98.685,98.715,27300000.0
2008-05-08 14:20:00,98.715,98.725,98.695,98.695,32400000.0
2008-05-08 14:21:00,98.695,98.705,98.685,98.695,23200000.0
2008-05-08 14:22:00,98.695,98.695,98.68,98.695,22800000.0
2008-05-08 14:23:00,98.695,98.705,98.675,98.685,41000000.0
2008-05-08 14:24:00,98.685,98.695,98.675,98.685,34100000.0
2008-05-08 14:25:00,98.685,98.695,98.665,98.675,56100000.0
2008-05-08 14:26:00,98.675,98.685,98.635,98.645,51900000.0
2008-05-08 14:27:00,98.645,98.685,98.645,98.67,41400000.0
2008-05-08 14:28:00,98.67,98.68,98.64,98.675,38400000.0
2008-05-08 14:29:00,98.665,98.67,98.63,98.64,81800000.0
2008-05-08 14:30:00,98.64,98.71,98.6,98.655,237100000.0
2008-05-08 14:31:00,98.655,98.715,98.65,98.705,76300000.0
2008-05-08 14:32:00,98.705,98.715,98.675,98.705,76200000.0
2008-05-08 14:33:00,98.695,98.725,98.675,98.68,85500000.0
2008-05-08 14:34:00,98.685,98.695,98.61,98.61,111600000.0
2008-05-08 14:35:00,98.605,98.635,98.595,98.61,63500000.0
2008-05-08 14:36:00,98.605,98.635,98.595,98.615,59600000.0
2008-05-08 14:37:00,98.62,98.64,98.605,98.62,47300000.0
2008-05-08 14:38:00,98.615,98.615,98.565,98.59,36400000.0
2008-05-08 14:39:00,98.585,98.61,98.575,98.6,37000000.0
2008-05-08 14:40:00,98.595,98.61,98.56,98.585,39900000.0
2008-05-08 14:41:00,98.59,98.615,98.575,98.605,54500000.0
2008-05-08 14:42:00,98.605,98.605,98.505,98.505,47400000.0
2008-05-08 14:43:00,98.51,98.525,98.445,98.475,117100000.0
2008-05-08 14:44:00,98.48,98.505,98.47,98.5,92600000.0
2008-05-08 14:45:00,98.5,98.53,98.48,98.5,84900000.0
2008-05-08 14:46:00,98.495,98.54,98.485,98.51,89800000.0
2008-05-08 14:47:00,98.505,98.535,98.49,98.51,60900000.0
2008-05-08 14:48:00,98.505,98.525,98.48,98.505,41700000.0
2008-05-08 14:49:00,98.51,98.54,98.495,98.525,36000000.0
2008-05-08 14:50:00,98.52,98.545,98.495,98.515,62100000.0
2008-05-08 14:51:00,98.52,98.55,98.5,98.54,50200000.0
2008-05-08 14:52:00,98.535,98.56,98.535,98.545,62000000.0
2008-05-08 14:53:00,98.545,98.56,98.53,98.54,37600000.0
2008-05-08 14:54:00,98.535,98.55,98.515,98.53,26000000.0
2008-05-08 14:55:00,98.525,98.54,98.51,98.525,22200000.0
2008-05-08 14:56:00,98.525,98.595,98.52,98.575,48700000.0
2008-05-08 14:57:00,98.575,98.59,98.535,98.575,62100000.0
2008-05-08 14:58:00,98.565,98.625,98.555,98.61,59200000.0
2008-05-08 14:59:00,98.61,98.65,98.61,98.625,52100000.0
2008-05-08 15:00:00,98.625,98.655,98.61,98.625,63000000.0
2008-05-08 15:01:00,98.625,98.635,98.565,98.565,54400000.0
2008-05-08 15:02:00,98.565,98.61,98.555,98.605,36600000.0
2008-05-08 15:03:00,98.605,98.605,98.565,98.605,41800000.0
2008-05-08 15:04:00,98.61,98.625,98.585,98.595,39300000.0
2008-05-08 15:05:00,98.59,98.595,98.565,98.575,31300000.0
2008-05-08 15:06:00,98.585,98.6,98.57,98.585,39400000.0
2008-05-08 15:07:00,98.585,98.615,98.585,98.61,34800000.0
2008-05-08 15:08:00,98.605,98.655,98.605,98.645,45600000.0
2008-05-08 15:09:00,98.64,98.72,98.635,98.705,52600000.0
2008-05-08 15:10:00,98.705,98.725,98.685,98.695,39700000.0
2008-05-08 15:11:00,98.7,98.715,98.665,98.665,42600000.0
2008-05-08 15:12:00,98.67,98.7,98.655,98.695,33900000.0
2008-05-08 15:13:00,98.695,98.715,98.685,98.695,35800000.0
2008-05-08 15:14:00,98.69,98.755,98.685,98.73,44800000.0
2008-05-08 15:15:00,98.735,98.755,98.725,98.725,37900000.0
2008-05-08 15:16:00,98.725,98.735,98.695,98.695,55700000.0
2008-05-08 15:17:00,98.695,98.715,98.675,98.705,45600000.0
2008-05-08 15:18:00,98.705,98.715,98.69,98.705,35500000.0
2008-05-08 15:19:00,98.705,98.705,98.675,98.68,20000000.0
2008-05-08 15:20:00,98.68,98.7,98.665,98.675,36300000.0
2008-05-08 15:21:00,98.68,98.68,98.645,98.675,42300000.0
2008-05-08 15:22:00,98.68,98.685,98.645,98.645,59800000.0
2008-05-08 15:23:00,98.635,98.685,98.63,98.675,32000000.0
2008-05-08 15:24:00,98.68,98.695,98.665,98.69,31600000.0
2008-05-08 15:25:00,98.7,98.7,98.68,98.695,26200000.0
2008-05-08 15:26:00,98.69,98.705,98.68,98.685,23900000.0
2008-05-08 15:27:00,98.695,98.735,98.69,98.735,34900000.0
2008-05-08 15:28:00,98.735,98.79,98.725,98.775,49400000.0
2008-05-08 15:29:00,98.78,98.835,98.755,98.815,45600000.0
2008-05-08 15:30:00,98.82,98.855,98.8,98.845,51800000.0
2008-05-08 15:31:00,98.84,98.845,98.815,98.825,52300000.0
2008-05-08 15:32:00,98.825,98.835,98.805,98.815,48500000.0
2008-05-08 15:33:00,98.805,98.87,98.805,98.845,56900000.0
2008-05-08 15:34:00,98.845,98.875,98.83,98.835,58900000.0
2008-05-08 15:35:00,98.835,98.845,98.815,98.815,63600000.0
2008-05-08 15:36:00,98.815,98.835,98.79,98.825,157800000.0
2008-05-08 15:37:00,98.83,98.845,98.815,98.825,34500000.0
2008-05-08 15:38:00,98.83,98.86,98.815,98.835,44600000.0
2008-05-08 15:39:00,98.83,98.85,98.805,98.845,45600000.0
2008-05-08 15:40:00,98.845,98.875,98.83,98.845,49400000.0
2008-05-08 15:41:00,98.845,98.855,98.815,98.835,52000000.0
2008-05-08 15:42:00,98.835,98.845,98.81,98.825,49400000.0
2008-05-08 15:43:00,98.825,98.825,98.79,98.805,78500000.0
2008-05-08 15:44:00,98.805,98.84,98.8,98.835,46800000.0
2008-05-08 15:45:00,98.835,98.865,98.825,98.855,62100000.0
2008-05-08 15:46:00,98.865,98.88,98.835,98.875,60000000.0
2008-05-08 15:47:00,98.875,98.895,98.865,98.865,47000000.0
2008-05-08 15:48:00,98.865,98.875,98.84,98.865,93400000.0
2008-05-08 15:49:00,98.865,98.88,98.84,98.865,60600000.0
2008-05-08 15:50:00,98.87,98.87,98.83,98.855,61200000.0
2008-05-08 15:51:00,98.855,98.89,98.85,98.87,44200000.0
2008-05-08 15:52:00,98.87,98.87,98.82,98.845,31100000.0
2008-05-08 15:53:00,98.845,98.855,98.815,98.845,31900000.0
2008-05-08 15:54:00,98.835,98.85,98.825,98.845,31300000.0
2008-05-08 15:55:00,98.845,98.85,98.815,98.825,30900000.0
2008-05-08 15:56:00,98.83,98.835,98.81,98.82,35200000.0
2008-05-08 15:57:00,98.815,98.82,98.795,98.8,29100000.0
2008-05-08 15:58:00,98.805,98.81,98.78,98.795,80300000.0
2008-05-08 15:59:00,98.795,98.805,98.75,98.75,270500000.0
2008-05-08 16:00:00,98.75,98.8,98.745,98.78,215400000.0
2008-05-08 16:01:00,98.775,98.805,98.77,98.79,31100000.0
2008-05-08 16:02:00,98.79,98.8,98.765,98.785,37400000.0
2008-05-08 16:03:00,98.79,98.81,98.775,98.775,52100000.0
2008-05-08 16:04:00,98.775,98.81,98.775,98.795,31700000.0
2008-05-08 16:05:00,98.795,98.815,98.765,98.805,44100000.0
2008-05-08 16:06:00,98.805,98.82,98.79,98.805,51200000.0
2008-05-08 16:07:00,98.805,98.81,98.785,98.805,46300000.0
2008-05-08 16:08:00,98.805,98.835,98.805,98.825,36500000.0
2008-05-08 16:09:00,98.825,98.83,98.81,98.83,26200000.0
2008-05-08 16:10:00,98.83,98.835,98.81,98.82,38400000.0
2008-05-08 16:11:00,98.825,98.835,98.795,98.805,41600000.0
2008-05-08 16:12:00,98.805,98.815,98.78,98.785,63400000.0
2008-05-08 16:13:00,98.795,98.81,98.77,98.8,59400000.0
2008-05-08 16:14:00,98.795,98.82,98.775,98.81,54100000.0
2008-05-08 16:15:00,98.805,98.815,98.78,98.795,46700000.0
2008-05-08 16:16:00,98.805,98.82,98.765,98.785,55300000.0
2008-05-08 16:17:00,98.795,98.8,98.755,98.755,49600000.0
2008-05-08 16:18:00,98.755,98.785,98.745,98.765,45600000.0
2008-05-08 16:19:00,98.765,98.775,98.735,98.735,59200000.0
2008-05-08 16:20:00,98.735,98.765,98.725,98.74,32100000.0
2008-05-08 16:21:00,98.74,98.775,98.74,98.76,57200000.0
2008-05-08 16:22:00,98.755,98.785,98.755,98.765,36900000.0
2008-05-08 16:23:00,98.765,98.77,98.745,98.765,41700000.0
2008-05-08 16:24:00,98.765,98.775,98.745,98.775,30000000.0
2008-05-08 16:25:00,98.775,98.79,98.755,98.775,57000000.0
2008-05-08 16:26:00,98.775,98.785,98.76,98.78,41000000.0
2008-05-08 16:27:00,98.78,98.79,98.765,98.785,41900000.0
2008-05-08 16:28:00,98.79,98.815,98.785,98.81,34700000.0
2008-05-08 16:29:00,98.805,98.81,98.77,98.775,23900000.0
2008-05-08 16:30:00,98.775,98.8,98.77,98.77,35200000.0
2008-05-08 16:31:00,98.775,98.785,98.755,98.775,38900000.0
2008-05-08 16:32:00,98.775,98.775,98.755,98.755,24400000.0
2008-05-08 16:33:00,98.76,98.775,98.745,98.755,32100000.0
2008-05-08 16:34:00,98.755,98.755,98.725,98.745,64700000.0
2008-05-08 16:35:00,98.745,98.755,98.705,98.715,55100000.0
2008-05-08 16:36:00,98.705,98.715,98.645,98.655,54200000.0
2008-05-08 16:37:00,98.655,98.665,98.605,98.625,60500000.0
2008-05-08 16:38:00,98.61,98.665,98.61,98.63,47600000.0
2008-05-08 16:39:00,98.64,98.64,98.6,98.615,36500000.0
2008-05-08 16:40:00,98.62,98.655,98.615,98.65,42800000.0
2008-05-08 16:41:00,98.66,98.715,98.645,98.69,57100000.0
2008-05-08 16:42:00,98.69,98.705,98.665,98.68,98700000.0
2008-05-08 16:43:00,98.675,98.695,98.66,98.67,76700000.0
2008-05-08 16:44:00,98.67,98.69,98.6,98.605,161000000.0
2008-05-08 16:45:00,98.615,98.635,98.6,98.62,96100000.0
2008-05-08 16:46:00,98.625,98.65,98.625,98.64,55600000.0
2008-05-08 16:47:00,98.645,98.67,98.63,98.655,50200000.0
2008-05-08 16:48:00,98.655,98.675,98.63,98.645,50100000.0
2008-05-08 16:49:00,98.645,98.655,98.62,98.635,48100000.0
2008-05-08 16:50:00,98.635,98.7,98.62,98.7,41600000.0
2008-05-08 16:51:00,98.695,98.71,98.68,98.69,41800000.0
2008-05-08 16:52:00,98.69,98.715,98.675,98.71,44000000.0
2008-05-08 16:53:00,98.705,98.71,98.665,98.685,63000000.0
2008-05-08 16:54:00,98.685,98.695,98.655,98.675,44800000.0
2008-05-08 16:55:00,98.675,98.68,98.655,98.665,37300000.0
2008-05-08 16:56:00,98.665,98.68,98.65,98.675,41400000.0
2008-05-08 16:57:00,98.675,98.695,98.655,98.68,27400000.0
2008-05-08 16:58:00,98.675,98.705,98.665,98.665,71300000.0
2008-05-08 16:59:00,98.67,98.725,98.655,98.715,39200000.0
2008-05-08 17:00:00,98.715,98.725,98.695,98.705,31000000.0
2008-05-08 17:01:00,98.705,98.725,98.69,98.705,66800000.0
2008-05-08 17:02:00,98.705,98.725,98.685,98.7,162000000.0
2008-05-08 17:03:00,98.7,98.755,98.695,98.75,76800000.0
2008-05-08 17:04:00,98.745,98.755,98.715,98.725,78900000.0
2008-05-08 17:05:00,98.725,98.745,98.695,98.745,45000000.0
2008-05-08 17:06:00,98.745,98.76,98.7,98.705,74900000.0
2008-05-08 17:07:00,98.71,98.755,98.695,98.745,239800000.0
2008-05-08 17:08:00,98.745,98.755,98.715,98.715,108200000.0
2008-05-08 17:09:00,98.715,98.755,98.695,98.725,86400000.0
2008-05-08 17:10:00,98.725,98.745,98.695,98.725,225000000.0
2008-05-08 17:11:00,98.725,98.735,98.695,98.71,152700000.0
2008-05-08 17:12:00,98.705,98.72,98.67,98.67,41900000.0
2008-05-08 17:13:00,98.68,98.7,98.645,98.68,48000000.0
2008-05-08 17:14:00,98.675,98.695,98.645,98.675,51600000.0
2008-05-08 17:15:00,98.675,98.685,98.66,98.665,46400000.0
2008-05-08 17:16:00,98.67,98.68,98.615,98.63,52600000.0
2008-05-08 17:17:00,98.625,98.655,98.615,98.655,36100000.0
2008-05-08 17:18:00,98.66,98.66,98.63,98.64,54000000.0
2008-05-08 17:19:00,98.635,98.66,98.635,98.66,32800000.0
2008-05-08 17:20:00,98.655,98.685,98.645,98.655,47000000.0
2008-05-08 17:21:00,98.65,98.68,98.645,98.67,51400000.0
2008-05-08 17:22:00,98.665,98.68,98.65,98.675,51300000.0
2008-05-08 17:23:00,98.68,98.725,98.665,98.725,74100000.0
2008-05-08 17:24:00,98.735,98.745,98.715,98.725,84700000.0
2008-05-08 17:25:00,98.73,98.745,98.695,98.725,147600000.0
2008-05-08 17:26:00,98.725,98.735,98.705,98.73,108200000.0
2008-05-08 17:27:00,98.73,98.785,98.73,98.755,88600000.0
2008-05-08 17:28:00,98.755,98.785,98.735,98.775,63300000.0
2008-05-08 17:29:00,98.775,98.795,98.77,98.785,42400000.0
2008-05-08 17:30:00,98.78,98.785,98.765,98.785,53200000.0
2008-05-08 17:31:00,98.775,98.795,98.755,98.755,35900000.0
2008-05-08 17:32:00,98.755,98.755,98.725,98.745,48700000.0
2008-05-08 17:33:00,98.745,98.755,98.72,98.725,40600000.0
2008-05-08 17:34:00,98.725,98.785,98.725,98.74,56200000.0
2008-05-08 17:35:00,98.745,98.755,98.72,98.735,57900000.0
2008-05-08 17:36:00,98.735,98.745,98.715,98.725,52400000.0
2008-05-08 17:37:00,98.725,98.75,98.715,98.735,49200000.0
2008-05-08 17:38:00,98.735,98.745,98.705,98.73,51300000.0
2008-05-08 17:39:00,98.73,98.765,98.72,98.745,61100000.0
2008-05-08 17:40:00,98.745,98.755,98.735,98.735,45100000.0
2008-05-08 17:41:00,98.735,98.745,98.725,98.725,56900000.0
2008-05-08 17:42:00,98.725,98.74,98.705,98.735,47500000.0
2008-05-08 17:43:00,98.735,98.765,98.725,98.735,57300000.0
2008-05-08 17:44:00,98.735,98.765,98.725,98.755,73400000.0
2008-05-08 17:45:00,98.755,98.775,98.745,98.755,40400000.0
2008-05-08 17:46:00,98.755,98.765,98.74,98.745,48200000.0
2008-05-08 17:47:00,98.75,98.775,98.735,98.735,43400000.0
2008-05-08 17:48:00,98.74,98.755,98.73,98.745,28800000.0
2008-05-08 17:49:00,98.745,98.75,98.7,98.715,33000000.0
2008-05-08 17:50:00,98.715,98.735,98.695,98.725,29900000.0
2008-05-08 17:51:00,98.73,98.74,98.705,98.735,24800000.0
2008-05-08 17:52:00,98.735,98.765,98.725,98.735,45700000.0
2008-05-08 17:53:00,98.735,98.745,98.725,98.73,23500000.0
2008-05-08 17:54:00,98.725,98.765,98.725,98.755,49300000.0
2008-05-08 17:55:00,98.75,98.78,98.75,98.775,39600000.0
2008-05-08 17:56:00,98.78,98.805,98.765,98.78,35700000.0
2008-05-08 17:57:00,98.78,98.795,98.77,98.78,31900000.0
2008-05-08 17:58:00,98.775,98.805,98.765,98.795,34600000.0
2008-05-08 17:59:00,98.795,98.81,98.77,98.81,29300000.0
2008-05-08 18:00:00,98.805,98.815,98.795,98.805,25300000.0
2008-05-08 18:01:00,98.805,98.82,98.795,98.795,23900000.0
2008-05-08 18:02:00,98.795,98.845,98.79,98.825,33300000.0
2008-05-08 18:03:00,98.825,98.83,98.805,98.815,28500000.0
2008-05-08 18:04:00,98.82,98.825,98.79,98.805,23000000.0
2008-05-08 18:05:00,98.81,98.81,98.785,98.79,22400000.0
2008-05-08 18:06:00,98.785,98.795,98.78,98.785,45200000.0
2008-05-08 18:07:00,98.785,98.785,98.78,98.78,39300000.0
2008-05-08 18:08:00,98.78,98.805,98.78,98.795,18400000.0
2008-05-08 18:09:00,98.8,98.81,98.795,98.81,11700000.0
2008-05-08 18:10:00,98.81,98.815,98.78,98.785,33600000.0
2008-05-08 18:11:00,98.79,98.795,98.78,98.785,30600000.0
2008-05-08 18:12:00,98.785,98.785,98.755,98.765,29900000.0
2008-05-08 18:13:00,98.765,98.795,98.765,98.785,16300000.0
2008-05-08 18:14:00,98.8,98.8,98.785,98.79,12500000.0
2008-05-08 18:15:00,98.795,98.805,98.78,98.8,16300000.0
2008-05-08 18:16:00,98.8,98.82,98.79,98.795,15100000.0
2008-05-08 18:17:00,98.795,98.795,98.76,98.775,30800000.0
2008-05-08 18:18:00,98.775,98.785,98.755,98.78,28700000.0
2008-05-08 18:19:00,98.785,98.795,98.785,98.79,18100000.0
2008-05-08 18:20:00,98.79,98.79,98.765,98.775,9200000.0
2008-05-08 18:21:00,98.775,98.79,98.775,98.785,8600000.0
2008-05-08 18:22:00,98.78,98.8,98.775,98.8,6100000.0
2008-05-08 18:23:00,98.795,98.805,98.785,98.805,16200000.0
2008-05-08 18:24:00,98.805,98.81,98.795,98.805,10400000.0
2008-05-08 18:25:00,98.805,98.815,98.795,98.81,9600000.0
2008-05-08 18:26:00,98.805,98.805,98.805,98.805,5300000.0
2008-05-08 18:27:00,98.81,98.81,98.795,98.795,13400000.0
2008-05-08 18:28:00,98.8,98.8,98.755,98.775,26000000.0
2008-05-08 18:29:00,98.775,98.775,98.755,98.755,11000000.0
2008-05-08 18:30:00,98.755,98.765,98.745,98.745,12500000.0
2008-05-08 18:31:00,98.745,98.77,98.72,98.725,32600000.0
2008-05-08 18:32:00,98.725,98.74,98.7,98.74,24200000.0
2008-05-08 18:33:00,98.735,98.745,98.735,98.735,6300000.0
2008-05-08 18:34:00,98.735,98.735,98.72,98.73,22400000.0
2008-05-08 18:35:00,98.735,98.735,98.675,98.675,24500000.0
2008-05-08 18:36:00,98.675,98.725,98.675,98.725,23700000.0
2008-05-08 18:37:00,98.725,98.78,98.725,98.775,17400000.0
2008-05-08 18:38:00,98.785,98.785,98.715,98.73,27200000.0
2008-05-08 18:39:00,98.73,98.745,98.725,98.74,13200000.0
2008-05-08 18:40:00,98.735,98.765,98.735,98.76,24000000.0
2008-05-08 18:41:00,98.77,98.775,98.755,98.77,12200000.0
2008-05-08 18:42:00,98.765,98.78,98.75,98.765,11100000.0
2008-05-08 18:43:00,98.755,98.755,98.725,98.755,15300000.0
2008-05-08 18:44:00,98.755,98.755,98.735,98.745,17400000.0
2008-05-08 18:45:00,98.735,98.755,98.735,98.755,23000000.0
2008-05-08 18:46:00,98.755,98.775,98.745,98.765,26000000.0
2008-05-08 18:47:00,98.765,98.765,98.745,98.76,15500000.0
2008-05-08 18:48:00,98.765,98.785,98.765,98.775,8600000.0
2008-05-08 18:49:00,98.775,98.8,98.765,98.8,16800000.0
2008-05-08 18:50:00,98.805,98.81,98.775,98.775,20000000.0
2008-05-08 18:51:00,98.775,98.795,98.77,98.785,22900000.0
2008-05-08 18:52:00,98.785,98.795,98.765,98.775,13800000.0
2008-05-08 18:53:00,98.775,98.785,98.765,98.78,14900000.0
2008-05-08 18:54:00,98.78,98.815,98.78,98.8,15900000.0
2008-05-08 18:55:00,98.8,98.83,98.795,98.795,30400000.0
2008-05-08 18:56:00,98.795,98.82,98.795,98.815,28300000.0
2008-05-08 18:57:00,98.815,98.825,98.8,98.815,15800000.0
2008-05-08 18:58:00,98.815,98.855,98.805,98.845,25300000.0
2008-05-08 18:59:00,98.845,98.865,98.835,98.865,12700000.0
2008-05-08 19:00:00,98.865,98.895,98.865,98.895,21800000.0
2008-05-08 19:01:00,98.895,98.905,98.845,98.885,17400000.0
2008-05-08 19:02:00,98.885,98.905,98.875,98.885,19600000.0
2008-05-08 19:03:00,98.885,98.895,98.885,98.895,11100000.0
2008-05-08 19:04:00,98.895,98.91,98.885,98.91,13200000.0
2008-05-08 19:05:00,98.91,98.955,98.905,98.945,35000000.0
2008-05-08 19:06:00,98.945,98.955,98.935,98.955,21200000.0
2008-05-08 19:07:00,98.955,98.955,98.915,98.925,22700000.0
2008-05-08 19:08:00,98.925,98.935,98.915,98.925,9700000.0
2008-05-08 19:09:00,98.925,98.925,98.89,98.895,15600000.0
2008-05-08 19:10:00,98.9,98.915,98.895,98.895,16500000.0
2008-05-08 19:11:00,98.895,98.925,98.895,98.915,18200000.0
2008-05-08 19:12:00,98.925,98.955,98.915,98.95,22800000.0
2008-05-08 19:13:00,98.945,98.955,98.93,98.94,16900000.0
2008-05-08 19:14:00,98.94,98.94,98.895,98.905,14100000.0
2008-05-08 19:15:00,98.905,98.915,98.865,98.875,31000000.0
2008-05-08 19:16:00,98.875,98.885,98.845,98.865,25400000.0
2008-05-08 19:17:00,98.865,98.875,98.855,98.865,19300000.0
2008-05-08 19:18:00,98.865,98.875,98.865,98.875,5100000.0
2008-05-08 19:19:00,98.875,98.89,98.855,98.865,18800000.0
2008-05-08 19:20:00,98.86,98.91,98.86,98.91,40700000.0
2008-05-08 19:21:00,98.9,98.925,98.865,98.895,28500000.0
2008-05-08 19:22:00,98.895,98.905,98.885,98.885,4600000.0
2008-05-08 19:23:00,98.89,98.895,98.88,98.895,9400000.0
2008-05-08 19:24:00,98.895,98.895,98.875,98.885,3800000.0
2008-05-08 19:25:00,98.875,98.895,98.87,98.875,19900000.0
2008-05-08 19:26:00,98.87,98.885,98.845,98.885,19600000.0
2008-05-08 19:27:00,98.885,98.89,98.865,98.875,24500000.0
2008-05-08 19:28:00,98.875,98.885,98.845,98.865,13000000.0
2008-05-08 19:29:00,98.865,98.89,98.85,98.88,22000000.0
2008-05-08 19:30:00,98.875,98.89,98.815,98.815,30300000.0
2008-05-08 19:31:00,98.815,98.835,98.81,98.81,18800000.0
2008-05-08 19:32:00,98.805,98.805,98.795,98.8,11800000.0
2008-05-08 19:33:00,98.805,98.815,98.785,98.815,16300000.0
2008-05-08 19:34:00,98.815,98.845,98.805,98.805,21200000.0
2008-05-08 19:35:00,98.81,98.845,98.81,98.845,17600000.0
2008-05-08 19:36:00,98.845,98.845,98.815,98.82,14600000.0
2008-05-08 19:37:00,98.825,98.825,98.805,98.81,12500000.0
2008-05-08 19:38:00,98.81,98.815,98.805,98.805,13500000.0
2008-05-08 19:39:00,98.805,98.805,98.775,98.785,25100000.0
2008-05-08 19:40:00,98.785,98.805,98.785,98.785,31100000.0
2008-05-08 19:41:00,98.785,98.785,98.775,98.775,10000000.0
2008-05-08 19:42:00,98.775,98.785,98.775,98.775,6500000.0
2008-05-08 19:43:00,98.775,98.775,98.75,98.75,12100000.0
2008-05-08 19:44:00,98.75,98.765,98.735,98.745,8900000.0
2008-05-08 19:45:00,98.745,98.775,98.745,98.775,12000000.0
2008-05-08 19:46:00,98.77,98.77,98.75,98.765,21000000.0
2008-05-08 19:47:00,98.77,98.795,98.77,98.785,14600000.0
2008-05-08 19:48:00,98.785,98.805,98.785,98.795,23000000.0
2008-05-08 19:49:00,98.795,98.795,98.785,98.795,16500000.0
2008-05-08 19:50:00,98.795,98.795,98.775,98.795,13900000.0
2008-05-08 19:51:00,98.795,98.865,98.795,98.805,34200000.0
2008-05-08 19:52:00,98.805,98.835,98.78,98.83,39900000.0
2008-05-08 19:53:00,98.83,98.845,98.815,98.845,23000000.0
2008-05-08 19:54:00,98.845,98.895,98.815,98.815,45100000.0
2008-05-08 19:55:00,98.815,98.825,98.795,98.795,25200000.0
2008-05-08 19:56:00,98.795,98.845,98.79,98.815,25800000.0
2008-05-08 19:57:00,98.82,98.825,98.815,98.825,11600000.0
2008-05-08 19:58:00,98.825,98.825,98.805,98.82,16900000.0
2008-05-08 19:59:00,98.82,98.84,98.815,98.82,19400000.0
2008-05-08 20:00:00,98.825,98.855,98.825,98.825,39500000.0
2008-05-08 20:01:00,98.825,98.885,98.805,98.87,55700000.0
2008-05-08 20:02:00,98.875,98.915,98.865,98.875,53300000.0
2008-05-08 20:03:00,98.875,98.875,98.855,98.865,33400000.0
2008-05-08 20:04:00,98.87,98.885,98.845,98.885,28300000.0
2008-05-08 20:05:00,98.885,98.885,98.825,98.855,27500000.0
2008-05-08 20:06:00,98.855,98.895,98.855,98.885,30800000.0
2008-05-08 20:07:00,98.89,98.925,98.88,98.895,16400000.0
2008-05-08 20:08:00,98.895,98.895,98.825,98.875,34100000.0
2008-05-08 20:09:00,98.875,98.885,98.855,98.87,21200000.0
2008-05-08 20:10:00,98.865,98.915,98.86,98.905,22200000.0
2008-05-08 20:11:00,98.905,98.905,98.88,98.885,23500000.0
2008-05-08 20:12:00,98.89,98.895,98.88,98.885,9100000.0
2008-05-08 20:13:00,98.885,98.885,98.865,98.865,13300000.0
2008-05-08 20:14:00,98.87,98.875,98.855,98.86,12600000.0
2008-05-08 20:15:00,98.86,98.88,98.86,98.865,10900000.0
2008-05-08 20:16:00,98.865,98.875,98.85,98.875,28400000.0
2008-05-08 20:17:00,98.875,98.895,98.875,98.875,10700000.0
2008-05-08 20:18:00,98.875,98.885,98.855,98.885,27200000.0
2008-05-08 20:19:00,98.885,98.915,98.885,98.895,28100000.0
2008-05-08 20:20:00,98.895,98.915,98.885,98.9,25500000.0
2008-05-08 20:21:00,98.895,98.9,98.865,98.895,15500000.0
2008-05-08 20:22:00,98.895,98.905,98.865,98.885,19200000.0
2008-05-08 20:23:00,98.885,98.885,98.865,98.885,9800000.0
2008-05-08 20:24:00,98.885,98.895,98.845,98.895,31300000.0
2008-05-08 20:25:00,98.895,98.915,98.885,98.915,25400000.0
2008-05-08 20:26:00,98.915,98.92,98.895,98.92,15800000.0
2008-05-08 20:27:00,98.915,98.915,98.855,98.875,45500000.0
2008-05-08 20:28:00,98.875,98.895,98.875,98.885,15900000.0
2008-05-08 20:29:00,98.885,98.885,98.845,98.85,26300000.0
2008-05-08 20:30:00,98.845,98.865,98.825,98.865,18000000.0
2008-05-08 20:31:00,98.865,98.885,98.855,98.865,16000000.0
2008-05-08 20:32:00,98.87,98.885,98.865,98.885,20600000.0
2008-05-08 20:33:00,98.885,98.915,98.885,98.885,32800000.0
2008-05-08 20:34:00,98.885,98.905,98.835,98.835,36200000.0
2008-05-08 20:35:00,98.84,98.865,98.84,98.855,17800000.0
2008-05-08 20:36:00,98.855,98.865,98.835,98.845,14200000.0
2008-05-08 20:37:00,98.845,98.87,98.845,98.87,50000000.0
2008-05-08 20:38:00,98.875,98.885,98.865,98.875,40000000.0
2008-05-08 20:39:00,98.875,98.885,98.85,98.855,27900000.0
2008-05-08 20:40:00,98.855,98.87,98.845,98.845,29200000.0
2008-05-08 20:41:00,98.85,98.89,98.84,98.885,20100000.0
2008-05-08 20:42:00,98.885,98.89,98.845,98.88,71500000.0
2008-05-08 20:43:00,98.88,98.89,98.84,98.865,35600000.0
2008-05-08 20:44:00,98.865,98.875,98.825,98.825,25700000.0
2008-05-08 20:45:00,98.825,98.865,98.825,98.865,16300000.0
2008-05-08 20:46:00,98.87,98.9,98.86,98.865,15700000.0
2008-05-08 20:47:00,98.865,98.865,98.845,98.845,6700000.0
2008-05-08 20:48:00,98.845,98.865,98.845,98.865,17600000.0
2008-05-08 20:49:00,98.865,98.88,98.835,98.835,26100000.0
2008-05-08 20:50:00,98.84,98.88,98.815,98.88,30300000.0
2008-05-08 20:51:00,98.88,98.91,98.855,98.905,23200000.0
2008-05-08 20:52:00,98.905,98.905,98.87,98.875,22100000.0
2008-05-08 20:53:00,98.875,98.875,98.825,98.85,45500000.0
2008-05-08 20:54:00,98.85,98.865,98.835,98.865,17700000.0
2008-05-08 20:55:00,98.865,98.875,98.84,98.855,18000000.0
2008-05-08 20:56:00,98.86,98.86,98.825,98.83,27100000.0
2008-05-08 20:57:00,98.83,98.84,98.8,98.815,21800000.0
2008-05-08 20:58:00,98.815,98.84,98.815,98.84,19100000.0
2008-05-08 20:59:00,98.835,98.84,98.805,98.835,28800000.0
2008-05-08 21:00:00,98.835,98.855,98.825,98.84,27500000.0
2008-05-08 21:01:00,98.835,98.87,98.835,98.87,13800000.0
2008-05-08 21:02:00,98.865,98.87,98.835,98.835,11400000.0
2008-05-08 21:03:00,98.835,98.865,98.835,98.865,9000000.0
2008-05-08 21:04:00,98.865,98.88,98.835,98.84,16600000.0
2008-05-08 21:05:00,98.84,98.865,98.84,98.855,13700000.0
2008-05-08 21:06:00,98.865,98.865,98.84,98.85,15200000.0
2008-05-08 21:07:00,98.845,98.85,98.835,98.84,5000000.0
2008-05-08 21:08:00,98.84,98.86,98.825,98.85,10800000.0
2008-05-08 21:09:00,98.845,98.855,98.835,98.85,10700000.0
2008-05-08 21:10:00,98.86,98.88,98.86,98.875,5600000.0
2008-05-08 21:11:00,98.875,98.875,98.83,98.86,11700000.0
2008-05-08 21:12:00,98.85,98.87,98.835,98.835,8200000.0
2008-05-08 21:13:00,98.835,98.86,98.805,98.845,11700000.0
2008-05-08 21:14:00,98.845,98.885,98.835,98.855,13200000.0
2008-05-08 21:15:00,98.85,98.85,98.815,98.835,19800000.0
2008-05-08 21:16:00,98.845,98.865,98.83,98.845,11000000.0
2008-05-08 21:17:00,98.85,98.855,98.835,98.85,15700000.0
2008-05-08 21:18:00,98.855,98.855,98.8,98.805,11000000.0
2008-05-08 21:19:00,98.805,98.83,98.805,98.815,21600000.0
2008-05-08 21:20:00,98.82,98.825,98.785,98.815,21700000.0
2008-05-08 21:21:00,98.815,98.815,98.78,98.78,20000000.0
2008-05-08 21:22:00,98.785,98.825,98.78,98.785,21500000.0
2008-05-08 21:23:00,98.785,98.825,98.765,98.805,34600000.0
2008-05-08 21:24:00,98.805,98.825,98.795,98.815,14100000.0
2008-05-08 21:25:00,98.815,98.825,98.79,98.805,27100000.0
2008-05-08 21:26:00,98.805,98.815,98.805,98.805,2400000.0
2008-05-08 21:27:00,98.805,98.805,98.79,98.79,66200000.0
2008-05-08 21:28:00,98.79,98.79,98.79,98.79,60000000.0
2008-05-08 21:29:00,98.79,98.79,98.765,98.775,91300000.0
2008-05-08 21:30:00,98.775,98.825,98.765,98.79,9600000.0
2008-05-08 21:31:00,98.785,98.8,98.78,98.79,7000000.0
2008-05-08 21:32:00,98.8,98.81,98.8,98.81,7000000.0
2008-05-08 21:33:00,98.805,98.82,98.795,98.81,5600000.0
2008-05-08 21:34:00,98.815,98.825,98.785,98.785,10700000.0
2008-05-08 21:35:00,98.785,98.79,98.78,98.785,3500000.0
2008-05-08 21:36:00,98.79,98.805,98.79,98.805,1000000.0
2008-05-08 21:37:00,98.815,98.82,98.805,98.82,6100000.0
2008-05-08 21:38:00,98.815,98.835,98.805,98.82,10100000.0
2008-05-08 21:39:00,98.82,98.825,98.805,98.805,4500000.0
2008-05-08 21:40:00,98.805,98.815,98.795,98.8,9400000.0
2008-05-08 21:41:00,98.795,98.795,98.735,98.77,9400000.0
2008-05-08 21:42:00,98.77,98.8,98.77,98.79,51400000.0
2008-05-08 21:43:00,98.785,98.79,98.775,98.78,5200000.0
2008-05-08 21:44:00,98.775,98.78,98.76,98.775,39700000.0
2008-05-08 21:45:00,98.775,98.795,98.76,98.785,20400000.0
2008-05-08 21:46:00,98.79,98.8,98.765,98.78,7200000.0
2008-05-08 21:47:00,98.785,98.79,98.77,98.775,7500000.0
2008-05-08 21:48:00,98.775,98.775,98.73,98.75,10200000.0
2008-05-08 21:49:00,98.745,98.755,98.745,98.75,4700000.0
2008-05-08 21:50:00,98.755,98.765,98.745,98.765,12500000.0
2008-05-08 21:51:00,98.775,98.78,98.73,98.735,10900000.0
2008-05-08 21:52:00,98.735,98.74,98.72,98.73,9800000.0
2008-05-08 21:53:00,98.725,98.73,98.705,98.715,5600000.0
2008-05-08 21:54:00,98.72,98.725,98.71,98.725,7600000.0
2008-05-08 21:55:00,98.725,98.725,98.725,98.725,5300000.0
2008-05-08 21:56:00,98.725,98.755,98.725,98.755,5500000.0
2008-05-08 21:57:00,98.75,98.76,98.745,98.76,6900000.0
2008-05-08 21:58:00,98.755,98.785,98.755,98.775,10500000.0
2008-05-08 21:59:00,98.775,98.775,98.74,98.745,13400000.0
2008-05-08 22:00:00,98.74,98.75,98.73,98.735,6300000.0
2008-05-08 22:01:00,98.735,98.735,98.715,98.735,8500000.0
2008-05-08 22:02:00,98.735,98.735,98.715,98.72,8000000.0
2008-05-08 22:03:00,98.725,98.75,98.715,98.75,9800000.0
2008-05-08 22:04:00,98.745,98.75,98.71,98.71,11400000.0
2008-05-08 22:05:00,98.71,98.72,98.705,98.71,5900000.0
2008-05-08 22:06:00,98.71,98.735,98.695,98.72,8700000.0
2008-05-08 22:07:00,98.725,98.745,98.69,98.735,15100000.0
2008-05-08 22:08:00,98.71,98.715,98.68,98.685,19200000.0
2008-05-08 22:09:00,98.685,98.69,98.65,98.675,17400000.0
2008-05-08 22:10:00,98.675,98.7,98.675,98.685,11500000.0
2008-05-08 22:11:00,98.685,98.695,98.665,98.695,4200000.0
2008-05-08 22:12:00,98.695,98.705,98.64,98.64,9900000.0
2008-05-08 22:13:00,98.63,98.655,98.59,98.64,36800000.0
2008-05-08 22:14:00,98.64,98.68,98.595,98.635,26800000.0
2008-05-08 22:15:00,98.645,98.675,98.645,98.67,10000000.0
2008-05-08 22:16:00,98.665,98.68,98.64,98.64,5800000.0
2008-05-08 22:17:00,98.645,98.66,98.635,98.635,3100000.0
2008-05-08 22:18:00,98.64,98.685,98.64,98.685,3600000.0
2008-05-08 22:19:00,98.68,98.695,98.67,98.685,10000000.0
2008-05-08 22:20:00,98.685,98.69,98.6,98.6,37300000.0
2008-05-08 22:21:00,98.605,98.615,98.575,98.6,13300000.0
2008-05-08 22:22:00,98.595,98.625,98.585,98.59,8300000.0
2008-05-08 22:23:00,98.6,98.615,98.58,98.615,14500000.0
2008-05-08 22:24:00,98.61,98.635,98.61,98.61,5500000.0
2008-05-08 22:25:00,98.615,98.68,98.61,98.68,7900000.0
2008-05-08 22:26:00,98.685,98.695,98.635,98.635,9700000.0
2008-05-08 22:27:00,98.63,98.63,98.625,98.625,700000.0
2008-05-08 22:28:00,98.625,98.625,98.605,98.615,3300000.0
2008-05-08 22:29:00,98.61,98.615,98.59,98.605,4100000.0
2008-05-08 22:30:00,98.61,98.63,98.6,98.625,6900000.0
2008-05-08 22:31:00,98.62,98.635,98.62,98.635,1600000.0
2008-05-08 22:32:00,98.645,98.655,98.645,98.655,1200000.0
2008-05-08 22:33:00,98.65,98.65,98.625,98.625,1000000.0
2008-05-08 22:34:00,98.635,98.65,98.635,98.645,1200000.0
2008-05-08 22:35:00,98.64,98.665,98.64,98.655,8200000.0
2008-05-08 22:36:00,98.65,98.65,98.615,98.62,5900000.0
2008-05-08 22:37:00,98.625,98.625,98.615,98.62,3300000.0
2008-05-08 22:38:00,98.615,98.64,98.595,98.635,6100000.0
2008-05-08 22:39:00,98.63,98.635,98.61,98.62,2800000.0
2008-05-08 22:40:00,98.62,98.635,98.62,98.63,2600000.0
2008-05-08 22:41:00,98.635,98.635,98.61,98.63,5400000.0
2008-05-08 22:42:00,98.625,98.635,98.605,98.635,9500000.0
2008-05-08 22:43:00,98.64,98.64,98.625,98.64,4700000.0
2008-05-08 22:44:00,98.635,98.655,98.635,98.65,2000000.0
2008-05-08 22:45:00,98.655,98.665,98.635,98.655,10100000.0
2008-05-08 22:46:00,98.65,98.655,98.595,98.605,16200000.0
2008-05-08 22:47:00,98.605,98.64,98.6,98.6,9700000.0
2008-05-08 22:48:00,98.605,98.63,98.595,98.605,7300000.0
2008-05-08 22:49:00,98.605,98.605,98.585,98.595,7700000.0
2008-05-08 22:50:00,98.6,98.615,98.58,98.58,11000000.0
2008-05-08 22:51:00,98.58,98.66,98.58,98.66,11600000.0
2008-05-08 22:52:00,98.665,98.665,98.62,98.635,6700000.0
2008-05-08 22:53:00,98.64,98.64,98.63,98.635,8200000.0
2008-05-08 22:54:00,98.63,98.635,98.6,98.62,22900000.0
2008-05-08 22:55:00,98.615,98.615,98.605,98.615,3900000.0
2008-05-08 22:56:00,98.615,98.625,98.615,98.625,2900000.0
2008-05-08 22:57:00,98.63,98.65,98.63,98.63,1300000.0
2008-05-08 22:58:00,98.63,98.65,98.63,98.65,3700000.0
2008-05-08 22:59:00,98.65,98.675,98.64,98.64,47900000.0
2008-05-08 23:00:00,98.64,98.64,98.615,98.615,25400000.0
2008-05-08 23:01:00,98.615,98.631,98.595,98.626,42600000.0
2008-05-08 23:02:00,98.6,98.635,98.6,98.615,1000000.0
2008-05-08 23:03:00,98.635,98.675,98.615,98.62,5600000.0
2008-05-08 23:04:00,98.64,98.64,98.58,98.59,5800000.0
2008-05-08 23:05:00,98.6,98.62,98.57,98.615,8200000.0
2008-05-08 23:06:00,98.615,98.625,98.6,98.625,3600000.0
2008-05-08 23:07:00,98.63,98.64,98.625,98.63,2400000.0
2008-05-08 23:08:00,98.62,98.62,98.585,98.61,2200000.0
2008-05-08 23:09:00,98.605,98.635,98.595,98.595,5800000.0
2008-05-08 23:10:00,98.595,98.605,98.575,98.605,6000000.0
2008-05-08 23:11:00,98.61,98.61,98.595,98.605,2200000.0
2008-05-08 23:12:00,98.615,98.62,98.615,98.62,800000.0
2008-05-08 23:13:00,98.62,98.62,98.605,98.605,26700000.0
2008-05-08 23:14:00,98.6,98.615,98.585,98.615,69000000.0
2008-05-08 23:15:00,98.61,98.64,98.6,98.61,79900000.0
2008-05-08 23:16:00,98.61,98.61,98.605,98.605,18200000.0
2008-05-08 23:17:00,98.605,98.605,98.6,98.605,9300000.0
2008-05-08 23:18:00,98.605,98.63,98.6,98.63,26600000.0
2008-05-08 23:19:00,98.62,98.62,98.61,98.61,33600000.0
2008-05-08 23:20:00,98.62,98.62,98.61,98.61,16800000.0
2008-05-08 23:21:00,98.62,98.63,98.595,98.63,60100000.0
2008-05-08 23:22:00,98.64,98.66,98.64,98.66,8700000.0
2008-05-08 23:23:00,98.66,98.66,98.66,98.66,900000.0
2008-05-08 23:24:00,98.66,98.68,98.66,98.68,21100000.0
2008-05-08 23:25:00,98.658,98.679,98.638,98.658,144300000.0
2008-05-08 23:26:00,98.69,98.7,98.69,98.7,1200000.0
2008-05-08 23:27:00,98.72,98.72,98.71,98.71,3000000.0
2008-05-08 23:28:00,98.71,98.73,98.71,98.71,60600000.0
2008-05-08 23:29:00,98.735,98.74,98.69,98.735,64400000.0
2008-05-08 23:30:00,98.74,98.74,98.7,98.7,3000000.0
2008-05-08 23:31:00,98.7,98.7,98.7,98.7,1200000.0
2008-05-08 23:32:00,98.69,98.69,98.663,98.683,31900000.0
2008-05-08 23:33:00,98.7,98.71,98.7,98.71,11000000.0
2008-05-08 23:34:00,98.72,98.72,98.71,98.71,1800000.0
2008-05-08 23:35:00,98.697,98.711,98.672,98.672,127600000.0
2008-05-08 23:36:00,98.71,98.71,98.71,98.71,17200000.0
2008-05-08 23:37:00,98.72,98.72,98.72,98.72,300000.0
2008-05-08 23:38:00,98.724,98.727,98.706,98.707,179500000.0
2008-05-08 23:39:00,98.703,98.726,98.703,98.705,148400000.0
2008-05-08 23:40:00,98.72,98.72,98.72,98.72,1500000.0
2008-05-08 23:41:00,98.725,98.725,98.725,98.725,800000.0
2008-05-08 23:42:00,98.725,98.73,98.725,98.725,800000.0
2008-05-08 23:43:00,98.725,98.74,98.72,98.72,10700000.0
2008-05-08 23:44:00,98.72,98.745,98.72,98.725,37700000.0
2008-05-08 23:45:00,98.72,98.755,98.72,98.735,3000000.0
2008-05-08 23:46:00,98.72,98.725,98.69,98.725,36500000.0
2008-05-08 23:47:00,98.725,98.735,98.69,98.71,11000000.0
2008-05-08 23:48:00,98.71,98.71,98.71,98.71,1500000.0
2008-05-08 23:49:00,98.71,98.71,98.7,98.71,1500000.0
2008-05-08 23:50:00,98.71,98.72,98.69,98.72,12500000.0
2008-05-08 23:51:00,98.71,98.71,98.71,98.71,9200000.0
2008-05-08 23:52:00,98.71,98.71,98.675,98.7,32200000.0
2008-05-08 23:53:00,98.7,98.735,98.7,98.735,8600000.0
2008-05-08 23:54:00,98.74,98.89,98.74,98.85,158300000.0
2008-05-08 23:55:00,98.85,98.85,98.76,98.77,74700000.0
2008-05-08 23:56:00,98.76,98.76,98.75,98.76,36900000.0
2008-05-08 23:57:00,98.76,98.76,98.695,98.73,25300000.0
2008-05-08 23:58:00,98.73,98.73,98.71,98.715,9500000.0
2008-05-08 23:59:00,98.72,98.73,98.71,98.715,64300000.0
2008-05-09 00:00:00,98.725,98.75,98.725,98.75,48100000.0
2008-05-09 00:01:00,98.76,98.76,98.745,98.745,69700000.0
2008-05-09 00:02:00,98.75,98.8,98.75,98.79,80500000.0
2008-05-09 00:03:00,98.79,98.8,98.77,98.77,54400000.0
2008-05-09 00:04:00,98.76,98.77,98.74,98.76,26100000.0
2008-05-09 00:05:00,98.76,98.76,98.72,98.72,44800000.0
2008-05-09 00:06:00,98.72,98.72,98.72,98.72,51200000.0
2008-05-09 00:07:00,98.72,98.77,98.72,98.77,34000000.0
2008-05-09 00:08:00,98.77,98.81,98.765,98.78,15900000.0
2008-05-09 00:09:00,98.78,98.78,98.78,98.78,2000000.0
2008-05-09 00:10:00,98.78,98.79,98.77,98.78,7600000.0
2008-05-09 00:11:00,98.78,98.785,98.78,98.785,2200000.0
2008-05-09 00:12:00,98.795,98.8,98.78,98.78,31900000.0
2008-05-09 00:13:00,98.78,98.79,98.78,98.79,5200000.0
2008-05-09 00:14:00,98.79,98.79,98.76,98.76,15300000.0
2008-05-09 00:15:00,98.76,98.77,98.76,98.77,13700000.0
2008-05-09 00:16:00,98.77,98.785,98.77,98.78,18700000.0
2008-05-09 00:17:00,98.78,98.8,98.78,98.8,10600000.0
2008-05-09 00:18:00,98.8,98.81,98.79,98.79,15400000.0
2008-05-09 00:19:00,98.79,98.79,98.76,98.77,29300000.0
2008-05-09 00:20:00,98.76,98.775,98.75,98.775,25800000.0
2008-05-09 00:21:00,98.77,98.775,98.77,98.775,1200000.0
2008-05-09 00:22:00,98.78,98.78,98.775,98.775,1000000.0
2008-05-09 00:23:00,98.775,98.78,98.76,98.77,10300000.0
2008-05-09 00:24:00,98.77,98.77,98.765,98.77,2600000.0
2008-05-09 00:25:00,98.77,98.78,98.765,98.77,14400000.0
2008-05-09 00:26:00,98.77,98.78,98.77,98.78,16800000.0
2008-05-09 00:27:00,98.78,98.78,98.72,98.74,176900000.0
2008-05-09 00:28:00,98.74,98.76,98.73,98.76,25900000.0
2008-05-09 00:29:00,98.76,98.77,98.76,98.77,22700000.0
2008-05-09 00:30:00,98.76,98.76,98.75,98.75,25300000.0
2008-05-09 00:31:00,98.75,98.75,98.74,98.74,8100000.0
2008-05-09 00:32:00,98.74,98.74,98.73,98.73,12300000.0
2008-05-09 00:33:00,98.73,98.73,98.72,98.72,5200000.0
2008-05-09 00:34:00,98.72,98.73,98.72,98.73,30700000.0
2008-05-09 00:35:00,98.73,98.74,98.73,98.73,15000000.0
2008-05-09 00:36:00,98.74,98.74,98.74,98.74,5000000.0
2008-05-09 00:37:00,98.74,98.74,98.74,98.74,18300000.0
2008-05-09 00:38:00,98.745,98.75,98.74,98.74,5000000.0
2008-05-09 00:39:00,98.74,98.74,98.73,98.74,27100000.0
2008-05-09 00:40:00,98.74,98.74,98.74,98.74,600000.0
2008-05-09 00:41:00,98.74,98.74,98.74,98.74,900000.0
2008-05-09 00:42:00,98.74,98.76,98.74,98.76,50300000.0
2008-05-09 00:43:00,98.77,98.78,98.76,98.78,24400000.0
2008-05-09 00:44:00,98.78,98.8,98.76,98.785,8400000.0
2008-05-09 00:45:00,98.785,98.785,98.76,98.765,54500000.0
2008-05-09 00:46:00,98.765,98.77,98.76,98.76,28400000.0
2008-05-09 00:47:00,98.765,98.77,98.75,98.76,49400000.0
2008-05-09 00:48:00,98.76,98.77,98.76,98.77,31100000.0
2008-05-09 00:49:00,98.78,98.78,98.76,98.77,28900000.0
2008-05-09 00:50:00,98.77,98.78,98.77,98.77,5500000.0
2008-05-09 00:51:00,98.77,98.77,98.77,98.77,5400000.0
2008-05-09 00:52:00,98.77,98.78,98.77,98.77,8400000.0
2008-05-09 00:53:00,98.77,98.78,98.77,98.78,1600000.0
2008-05-09 00:54:00,98.78,98.78,98.76,98.77,17800000.0
2008-05-09 00:55:00,98.77,98.77,98.77,98.77,900000.0
2008-05-09 00:56:00,98.77,98.77,98.77,98.77,300000.0
2008-05-09 00:57:00,98.77,98.77,98.73,98.755,13100000.0
2008-05-09 00:58:00,98.76,98.785,98.76,98.785,61800000.0
2008-05-09 00:59:00,98.785,98.81,98.76,98.8,56400000.0
2008-05-09 01:00:00,98.8,98.82,98.79,98.82,7200000.0
2008-05-09 01:01:00,98.82,98.83,98.79,98.805,25200000.0
2008-05-09 01:02:00,98.81,98.83,98.79,98.8,25800000.0
2008-05-09 01:03:00,98.81,98.84,98.81,98.84,6400000.0
2008-05-09 01:04:00,98.84,98.84,98.82,98.825,11300000.0
2008-05-09 01:05:00,98.825,98.85,98.825,98.845,7500000.0
2008-05-09 01:06:00,98.84,98.84,98.82,98.825,5400000.0
2008-05-09 01:07:00,98.825,98.835,98.81,98.82,9000000.0
2008-05-09 01:08:00,98.82,98.83,98.81,98.825,14500000.0
2008-05-09 01:09:00,98.83,98.83,98.79,98.79,15300000.0
2008-05-09 01:10:00,98.8,98.815,98.795,98.805,13200000.0
2008-05-09 01:11:00,98.8,98.8,98.79,98.79,5100000.0
2008-05-09 01:12:00,98.785,98.785,98.76,98.775,7000000.0
2008-05-09 01:13:00,98.78,98.785,98.78,98.78,2200000.0
2008-05-09 01:14:00,98.78,98.785,98.775,98.785,1200000.0
2008-05-09 01:15:00,98.79,98.79,98.78,98.78,11700000.0
2008-05-09 01:16:00,98.78,98.785,98.755,98.765,10000000.0
2008-05-09 01:17:00,98.77,98.81,98.765,98.8,20400000.0
2008-05-09 01:18:00,98.8,98.8,98.78,98.8,30600000.0
2008-05-09 01:19:00,98.8,98.815,98.8,98.8,50200000.0
2008-05-09 01:20:00,98.795,98.8,98.785,98.79,15900000.0
2008-05-09 01:21:00,98.79,98.79,98.75,98.77,47400000.0
2008-05-09 01:22:00,98.76,98.77,98.76,98.77,26200000.0
2008-05-09 01:23:00,98.77,98.79,98.77,98.78,15500000.0
2008-05-09 01:24:00,98.78,98.78,98.77,98.77,18100000.0
2008-05-09 01:25:00,98.77,98.84,98.77,98.8,49500000.0
2008-05-09 01:26:00,98.8,98.8,98.8,98.8,2600000.0
2008-05-09 01:27:00,98.8,98.8,98.76,98.77,25100000.0
2008-05-09 01:28:00,98.775,98.775,98.76,98.76,20900000.0
2008-05-09 01:29:00,98.77,98.785,98.77,98.78,12900000.0
2008-05-09 01:30:00,98.79,98.79,98.78,98.78,3300000.0
2008-05-09 01:31:00,98.78,98.79,98.78,98.79,34600000.0
2008-05-09 01:32:00,98.785,98.81,98.785,98.81,54600000.0
2008-05-09 01:33:00,98.815,98.83,98.81,98.83,87200000.0
2008-05-09 01:34:00,98.83,98.83,98.79,98.81,143600000.0
2008-05-09 01:35:00,98.81,98.83,98.81,98.82,38800000.0
2008-05-09 01:36:00,98.83,98.835,98.82,98.835,94100000.0
2008-05-09 01:37:00,98.84,98.86,98.83,98.86,23600000.0
2008-05-09 01:38:00,98.85,98.86,98.82,98.83,116100000.0
2008-05-09 01:39:00,98.83,98.83,98.82,98.83,29000000.0
2008-05-09 01:40:00,98.83,98.85,98.815,98.85,91000000.0
2008-05-09 01:41:00,98.85,98.87,98.83,98.87,69900000.0
2008-05-09 01:42:00,98.86,98.86,98.85,98.85,39800000.0
2008-05-09 01:43:00,98.85,98.85,98.84,98.84,8000000.0
2008-05-09 01:44:00,98.85,98.855,98.85,98.85,12700000.0
2008-05-09 01:45:00,98.85,98.85,98.83,98.83,13200000.0
2008-05-09 01:46:00,98.835,98.85,98.82,98.82,21700000.0
2008-05-09 01:47:00,98.81,98.83,98.81,98.81,16300000.0
2008-05-09 01:48:00,98.81,98.81,98.78,98.8,10900000.0
2008-05-09 01:49:00,98.8,98.81,98.79,98.81,66400000.0
2008-05-09 01:50:00,98.81,98.81,98.8,98.81,17600000.0
2008-05-09 01:51:00,98.81,98.81,98.81,98.81,3200000.0
2008-05-09 01:52:00,98.81,98.81,98.8,98.81,7200000.0
2008-05-09 01:53:00,98.81,98.81,98.81,98.81,6400000.0
2008-05-09 01:54:00,98.81,98.82,98.79,98.8,81900000.0
2008-05-09 01:55:00,98.795,98.84,98.795,98.84,59800000.0
2008-05-09 01:56:00,98.84,98.84,98.8,98.82,104200000.0
2008-05-09 01:57:00,98.82,98.82,98.82,98.82,66500000.0
2008-05-09 01:58:00,98.82,98.83,98.81,98.82,65400000.0
2008-05-09 01:59:00,98.82,98.82,98.78,98.78,28300000.0
2008-05-09 02:00:00,98.78,98.8,98.78,98.8,52600000.0
2008-05-09 02:01:00,98.8,98.81,98.77,98.775,86900000.0
2008-05-09 02:02:00,98.775,98.775,98.76,98.765,6000000.0
2008-05-09 02:03:00,98.76,98.765,98.74,98.75,97300000.0
2008-05-09 02:04:00,98.75,98.76,98.72,98.73,224100000.0
2008-05-09 02:05:00,98.73,98.76,98.7,98.7,138300000.0
2008-05-09 02:06:00,98.7,98.73,98.7,98.7,166600000.0
2008-05-09 02:07:00,98.7,98.72,98.675,98.69,150100000.0
2008-05-09 02:08:00,98.69,98.72,98.69,98.71,118500000.0
2008-05-09 02:09:00,98.71,98.71,98.665,98.69,163500000.0
2008-05-09 02:10:00,98.69,98.7,98.655,98.69,246400000.0
2008-05-09 02:11:00,98.69,98.75,98.69,98.73,164100000.0
2008-05-09 02:12:00,98.73,98.73,98.71,98.71,101200000.0
2008-05-09 02:13:00,98.72,98.72,98.7,98.71,35000000.0
2008-05-09 02:14:00,98.72,98.72,98.69,98.7,65100000.0
2008-05-09 02:15:00,98.7,98.71,98.69,98.7,168000000.0
2008-05-09 02:16:00,98.7,98.71,98.69,98.7,162200000.0
2008-05-09 02:17:00,98.7,98.72,98.69,98.71,166100000.0
2008-05-09 02:18:00,98.71,98.72,98.71,98.71,19600000.0
2008-05-09 02:19:00,98.71,98.71,98.69,98.705,81900000.0
2008-05-09 02:20:00,98.7,98.74,98.7,98.74,108800000.0
2008-05-09 02:21:00,98.74,98.75,98.72,98.73,179600000.0
2008-05-09 02:22:00,98.73,98.76,98.73,98.75,170400000.0
2008-05-09 02:23:00,98.74,98.75,98.74,98.74,34000000.0
2008-05-09 02:24:00,98.74,98.76,98.74,98.75,38800000.0
2008-05-09 02:25:00,98.76,98.76,98.75,98.76,55600000.0
2008-05-09 02:26:00,98.77,98.77,98.76,98.76,26600000.0
2008-05-09 02:27:00,98.77,98.78,98.76,98.76,45900000.0
2008-05-09 02:28:00,98.77,98.78,98.77,98.78,61300000.0
2008-05-09 02:29:00,98.78,98.78,98.77,98.77,20300000.0
2008-05-09 02:30:00,98.78,98.79,98.77,98.79,29400000.0
2008-05-09 02:31:00,98.79,98.82,98.79,98.8,204600000.0
2008-05-09 02:32:00,98.8,98.8,98.765,98.765,71200000.0
2008-05-09 02:33:00,98.765,98.765,98.755,98.76,5900000.0
2008-05-09 02:34:00,98.765,98.77,98.75,98.75,20800000.0
2008-05-09 02:35:00,98.75,98.75,98.74,98.75,117400000.0
2008-05-09 02:36:00,98.75,98.78,98.74,98.77,130200000.0
2008-05-09 02:37:00,98.78,98.8,98.77,98.8,156200000.0
2008-05-09 02:38:00,98.8,98.8,98.76,98.76,144700000.0
2008-05-09 02:39:00,98.77,98.77,98.74,98.74,163899999.0
2008-05-09 02:40:00,98.75,98.75,98.74,98.75,45000000.0
2008-05-09 02:41:00,98.76,98.77,98.74,98.76,52300000.0
2008-05-09 02:42:00,98.76,98.77,98.76,98.77,20400000.0
2008-05-09 02:43:00,98.77,98.79,98.77,98.79,57600000.0
2008-05-09 02:44:00,98.78,98.78,98.78,98.78,2600000.0
2008-05-09 02:45:00,98.79,98.79,98.78,98.79,69000000.0
2008-05-09 02:46:00,98.79,98.8,98.77,98.79,47100000.0
2008-05-09 02:47:00,98.8,98.8,98.79,98.79,83600000.0
2008-05-09 02:48:00,98.79,98.81,98.78,98.81,116800000.0
2008-05-09 02:49:00,98.8,98.83,98.79,98.82,227500000.0
2008-05-09 02:50:00,98.82,98.83,98.81,98.83,119400000.0
2008-05-09 02:51:00,98.82,98.82,98.81,98.82,134100000.0
2008-05-09 02:52:00,98.82,98.82,98.81,98.81,41200000.0
2008-05-09 02:53:00,98.81,98.81,98.79,98.8,41800000.0
2008-05-09 02:54:00,98.81,98.81,98.78,98.78,90800000.0
2008-05-09 02:55:00,98.78,98.8,98.75,98.76,160000000.0
2008-05-09 02:56:00,98.77,98.79,98.76,98.77,73600000.0
2008-05-09 02:57:00,98.77,98.77,98.75,98.76,36800000.0
2008-05-09 02:58:00,98.76,98.77,98.74,98.76,107400000.0
2008-05-09 02:59:00,98.75,98.78,98.75,98.77,118600000.0
2008-05-09 03:00:00,98.78,98.78,98.76,98.76,51000000.0
2008-05-09 03:01:00,98.77,98.77,98.73,98.76,253400000.0
2008-05-09 03:02:00,98.76,98.78,98.74,98.76,103700000.0
2008-05-09 03:03:00,98.76,98.78,98.75,98.78,32500000.0
2008-05-09 03:04:00,98.77,98.78,98.74,98.76,146700000.0
2008-05-09 03:05:00,98.77,98.81,98.75,98.75,406700000.0
2008-05-09 03:06:00,98.75,98.76,98.73,98.74,292700000.0
2008-05-09 03:07:00,98.74,98.76,98.73,98.74,279400000.0
2008-05-09 03:08:00,98.745,98.76,98.725,98.75,90300000.0
2008-05-09 03:09:00,98.75,98.76,98.745,98.75,41000000.0
2008-05-09 03:10:00,98.755,98.76,98.75,98.755,19000000.0
2008-05-09 03:11:00,98.755,98.76,98.745,98.76,37800000.0
2008-05-09 03:12:00,98.76,98.78,98.76,98.78,146300000.0
2008-05-09 03:13:00,98.78,98.78,98.77,98.78,73400000.0
2008-05-09 03:14:00,98.78,98.78,98.77,98.78,46400000.0
2008-05-09 03:15:00,98.78,98.81,98.78,98.8,114600000.0
2008-05-09 03:16:00,98.8,98.81,98.8,98.81,182000000.0
2008-05-09 03:17:00,98.8,98.82,98.8,98.81,285300000.0
2008-05-09 03:18:00,98.81,98.83,98.81,98.81,141000000.0
2008-05-09 03:19:00,98.815,98.815,98.785,98.8,99600000.0
2008-05-09 03:20:00,98.8,98.815,98.79,98.81,131300000.0
2008-05-09 03:21:00,98.81,98.83,98.8,98.83,369200000.0
2008-05-09 03:22:00,98.83,98.83,98.805,98.83,178100000.0
2008-05-09 03:23:00,98.82,98.84,98.81,98.82,291900001.0
2008-05-09 03:24:00,98.82,98.85,98.81,98.84,361700000.0
2008-05-09 03:25:00,98.83,98.85,98.82,98.82,304700000.0
2008-05-09 03:26:00,98.82,98.89,98.815,98.88,170400000.0
2008-05-09 03:27:00,98.88,98.91,98.85,98.86,288400000.0
2008-05-09 03:28:00,98.86,98.86,98.84,98.84,215100000.0
2008-05-09 03:29:00,98.84,98.88,98.81,98.81,260000000.0
2008-05-09 03:30:00,98.82,98.83,98.81,98.82,130400000.0
2008-05-09 03:31:00,98.81,98.82,98.79,98.79,237600000.0
2008-05-09 03:32:00,98.79,98.8,98.77,98.77,260099999.0
2008-05-09 03:33:00,98.77,98.77,98.75,98.76,281300000.0
2008-05-09 03:34:00,98.76,98.82,98.76,98.77,382500001.0
2008-05-09 03:35:00,98.77,98.81,98.76,98.81,728500000.0
2008-05-09 03:36:00,98.81,98.83,98.8,98.81,143700000.0
2008-05-09 03:37:00,98.81,98.81,98.77,98.77,328800000.0
2008-05-09 03:38:00,98.77,98.78,98.72,98.74,450500000.0
2008-05-09 03:39:00,98.74,98.75,98.71,98.74,194800000.0
2008-05-09 03:40:00,98.73,98.76,98.73,98.75,95900000.0
2008-05-09 03:41:00,98.76,98.78,98.745,98.78,191900000.0
2008-05-09 03:42:00,98.77,98.77,98.72,98.76,89200000.0
2008-05-09 03:43:00,98.74,98.74,98.72,98.72,84400000.0
2008-05-09 03:44:00,98.72,98.73,98.7,98.71,81300000.0
2008-05-09 03:45:00,98.72,98.74,98.7,98.74,67100000.0
2008-05-09 03:46:00,98.75,98.75,98.73,98.74,42000000.0
2008-05-09 03:47:00,98.75,98.76,98.74,98.76,108100000.0
2008-05-09 03:48:00,98.76,98.76,98.76,98.76,61300000.0
2008-05-09 03:49:00,98.76,98.8,98.76,98.79,467500000.0
2008-05-09 03:50:00,98.79,98.82,98.79,98.82,291000001.0
2008-05-09 03:51:00,98.81,98.85,98.8,98.84,278200000.0
2008-05-09 03:52:00,98.84,98.84,98.8,98.82,189400000.0
2008-05-09 03:53:00,98.82,98.85,98.82,98.85,39000000.0
2008-05-09 03:54:00,98.85,98.86,98.82,98.82,116300000.0
2008-05-09 03:55:00,98.82,98.83,98.79,98.8,220900000.0
2008-05-09 03:56:00,98.8,98.81,98.77,98.79,116800000.0
2008-05-09 03:57:00,98.79,98.79,98.775,98.78,134400000.0
2008-05-09 03:58:00,98.78,98.8,98.78,98.78,109800000.0
2008-05-09 03:59:00,98.78,98.79,98.78,98.79,42400000.0
2008-05-09 04:00:00,98.8,98.8,98.78,98.78,96500000.0
2008-05-09 04:01:00,98.78,98.79,98.77,98.77,56500000.0
2008-05-09 04:02:00,98.77,98.8,98.77,98.77,160000000.0
2008-05-09 04:03:00,98.77,98.8,98.77,98.77,177200000.0
2008-05-09 04:04:00,98.77,98.77,98.77,98.77,87800000.0
2008-05-09 04:05:00,98.77,98.77,98.77,98.77,37500000.0
2008-05-09 04:06:00,98.77,98.77,98.77,98.77,86400000.0
2008-05-09 04:07:00,98.77,98.79,98.77,98.78,128700000.0
2008-05-09 04:08:00,98.78,98.79,98.78,98.78,26200000.0
2008-05-09 04:09:00,98.78,98.78,98.77,98.77,153100000.0
2008-05-09 04:10:00,98.77,98.79,98.77,98.785,263700000.0
2008-05-09 04:11:00,98.79,98.81,98.78,98.79,217600000.0
2008-05-09 04:12:00,98.79,98.81,98.79,98.81,126100000.0
2008-05-09 04:13:00,98.81,98.82,98.78,98.78,113800000.0
2008-05-09 04:14:00,98.78,98.8,98.78,98.79,95000000.0
2008-05-09 04:15:00,98.78,98.81,98.78,98.81,109200000.0
2008-05-09 04:16:00,98.8,98.81,98.73,98.73,157600000.0
2008-05-09 04:17:00,98.77,98.82,98.77,98.82,260100000.0
2008-05-09 04:18:00,98.81,98.83,98.8,98.82,114800000.0
2008-05-09 04:19:00,98.82,98.84,98.8,98.83,76000000.0
2008-05-09 04:20:00,98.83,98.835,98.805,98.82,77500000.0
2008-05-09 04:21:00,98.82,98.83,98.82,98.82,96900000.0
2008-05-09 04:22:00,98.82,98.82,98.81,98.82,42000000.0
2008-05-09 04:23:00,98.81,98.82,98.81,98.81,66900000.0
2008-05-09 04:24:00,98.81,98.81,98.81,98.81,5200000.0
2008-05-09 04:25:00,98.81,98.83,98.8,98.81,159500001.0
2008-05-09 04:26:00,98.81,98.83,98.805,98.805,77600000.0
2008-05-09 04:27:00,98.8,98.82,98.78,98.81,208400000.0
2008-05-09 04:28:00,98.81,98.81,98.78,98.78,21700000.0
2008-05-09 04:29:00,98.78,98.8,98.76,98.78,446200000.0
2008-05-09 04:30:00,98.785,98.8,98.77,98.78,200100000.0
2008-05-09 04:31:00,98.78,98.79,98.76,98.76,340299999.0
2008-05-09 04:32:00,98.76,98.78,98.76,98.78,365099997.0
2008-05-09 04:33:00,98.78,98.8,98.78,98.79,77800000.0
2008-05-09 04:34:00,98.8,98.8,98.79,98.8,93200000.0
2008-05-09 04:35:00,98.8,98.8,98.79,98.8,16400000.0
2008-05-09 04:36:00,98.79,98.83,98.79,98.83,67800000.0
2008-05-09 04:37:00,98.84,98.84,98.83,98.83,39200000.0
2008-05-09 04:38:00,98.799,98.814,98.784,98.803,2800000.0
2008-05-09 04:39:00,98.83,98.83,98.82,98.82,46700000.0
2008-05-09 04:40:00,98.82,98.84,98.8,98.815,172900000.0
2008-05-09 04:41:00,98.82,98.84,98.81,98.81,148800000.0
2008-05-09 04:42:00,98.81,98.84,98.8,98.81,93100000.0
2008-05-09 04:43:00,98.8,98.85,98.8,98.81,122100000.0
2008-05-09 04:44:00,98.81,98.83,98.8,98.81,92600000.0
2008-05-09 04:45:00,98.81,98.81,98.81,98.81,12000000.0
2008-05-09 04:46:00,98.81,98.81,98.8,98.81,39800000.0
2008-05-09 04:47:00,98.81,98.81,98.79,98.79,78700000.0
2008-05-09 04:48:00,98.79,98.79,98.77,98.79,110900000.0
2008-05-09 04:49:00,98.78,98.78,98.74,98.78,110900000.0
2008-05-09 04:50:00,98.78,98.8,98.78,98.79,70800000.0
2008-05-09 04:51:00,98.79,98.805,98.79,98.8,72700000.0
2008-05-09 04:52:00,98.8,98.81,98.8,98.8,83000000.0
2008-05-09 04:53:00,98.81,98.81,98.8,98.8,30600000.0
2008-05-09 04:54:00,98.78,98.78,98.742,98.742,15000000.0
2008-05-09 04:55:00,98.81,98.81,98.75,98.77,165700000.0
2008-05-09 04:56:00,98.77,98.78,98.77,98.78,67100000.0
2008-05-09 04:57:00,98.78,98.78,98.77,98.77,38000000.0
2008-05-09 04:58:00,98.735,98.75,98.726,98.737,25900000.0
2008-05-09 04:59:00,98.77,98.77,98.77,98.77,40200000.0
2008-05-09 05:00:00,98.77,98.77,98.77,98.77,24000000.0
2008-05-09 05:01:00,98.77,98.77,98.75,98.75,55600000.0
2008-05-09 05:02:00,98.75,98.75,98.72,98.73,163400000.0
2008-05-09 05:03:00,98.73,98.75,98.73,98.75,10500000.0
2008-05-09 05:04:00,98.74,98.74,98.73,98.74,47200000.0
2008-05-09 05:05:00,98.75,98.75,98.73,98.73,22400000.0
2008-05-09 05:06:00,98.73,98.73,98.73,98.73,6400000.0
2008-05-09 05:07:00,98.73,98.75,98.73,98.74,56400000.0
2008-05-09 05:08:00,98.73,98.74,98.72,98.74,19400000.0
2008-05-09 05:09:00,98.75,98.75,98.74,98.74,16800000.0
2008-05-09 05:10:00,98.74,98.75,98.73,98.75,19400000.0
2008-05-09 05:11:00,98.74,98.74,98.74,98.74,16800000.0
2008-05-09 05:12:00,98.74,98.76,98.74,98.74,33600000.0
2008-05-09 05:13:00,98.75,98.76,98.75,98.76,33600000.0
2008-05-09 05:14:00,98.75,98.76,98.75,98.76,12000000.0
2008-05-09 05:15:00,98.76,98.76,98.76,98.76,7200000.0
2008-05-09 05:16:00,98.76,98.76,98.76,98.76,12000000.0
2008-05-09 05:17:00,98.75,98.76,98.75,98.76,10000000.0
2008-05-09 05:18:00,98.76,98.76,98.76,98.76,9800000.0
2008-05-09 05:19:00,98.733,98.739,98.709,98.725,32800000.0
2008-05-09 05:20:00,98.77,98.77,98.76,98.76,7400000.0
2008-05-09 05:21:00,98.77,98.77,98.75,98.75,12400000.0
2008-05-09 05:22:00,98.75,98.76,98.75,98.75,7600000.0
2008-05-09 05:23:00,98.75,98.75,98.75,98.75,5000000.0
2008-05-09 05:24:00,98.721,98.735,98.72,98.733,5600000.0
2008-05-09 05:25:00,98.76,98.76,98.75,98.76,15000000.0
2008-05-09 05:26:00,98.77,98.77,98.76,98.77,14800000.0
2008-05-09 05:27:00,98.76,98.77,98.76,98.76,15000000.0
2008-05-09 05:28:00,98.77,98.78,98.76,98.77,39800000.0
2008-05-09 05:29:00,98.76,98.76,98.76,98.76,2600000.0
2008-05-09 05:30:00,98.76,98.76,98.74,98.75,49600000.0
2008-05-09 05:31:00,98.74,98.74,98.72,98.72,54900000.0
2008-05-09 05:32:00,98.72,98.73,98.7,98.73,142500000.0
2008-05-09 05:33:00,98.73,98.73,98.67,98.68,267400000.0
2008-05-09 05:34:00,98.68,98.71,98.68,98.7,86500000.0
2008-05-09 05:35:00,98.7,98.72,98.7,98.71,100800000.0
2008-05-09 05:36:00,98.71,98.71,98.67,98.67,135400000.0
2008-05-09 05:37:00,98.67,98.69,98.66,98.67,196200000.0
2008-05-09 05:38:00,98.67,98.71,98.67,98.68,172400000.0
2008-05-09 05:39:00,98.68,98.68,98.68,98.68,90000000.0
2008-05-09 05:40:00,98.68,98.68,98.68,98.68,40800000.0
2008-05-09 05:41:00,98.68,98.68,98.68,98.68,74400000.0
2008-05-09 05:42:00,98.68,98.68,98.68,98.68,26400000.0
2008-05-09 05:43:00,98.68,98.68,98.68,98.68,39600000.0
2008-05-09 05:44:00,98.68,98.68,98.68,98.68,32400000.0
2008-05-09 05:45:00,98.68,98.68,98.68,98.68,30000000.0
2008-05-09 05:46:00,98.68,98.68,98.64,98.67,158400000.0
2008-05-09 05:47:00,98.68,98.69,98.65,98.65,317400001.0
2008-05-09 05:48:00,98.65,98.65,98.63,98.64,85700000.0
2008-05-09 05:49:00,98.64,98.66,98.64,98.65,145400000.0
2008-05-09 05:50:00,98.65,98.65,98.6,98.6,302500001.0
2008-05-09 05:51:00,98.6,98.61,98.59,98.6,146900000.0
2008-05-09 05:52:00,98.61,98.64,98.61,98.63,317600000.0
2008-05-09 05:53:00,98.64,98.65,98.6,98.6,422499998.0
2008-05-09 05:54:00,98.6,98.65,98.6,98.63,176699998.0
2008-05-09 05:55:00,98.63,98.63,98.59,98.59,211699999.0
2008-05-09 05:56:00,98.59,98.635,98.59,98.63,164300000.0
2008-05-09 05:57:00,98.63,98.67,98.61,98.615,132100000.0
2008-05-09 05:58:00,98.62,98.65,98.62,98.65,117400000.0
2008-05-09 05:59:00,98.65,98.67,98.63,98.67,209900000.0
2008-05-09 06:00:00,98.67,98.69,98.67,98.68,47500000.0
2008-05-09 06:01:00,98.68,98.68,98.64,98.65,135500000.0
2008-05-09 06:02:00,98.65,98.68,98.65,98.67,71000000.0
2008-05-09 06:03:00,98.68,98.7,98.67,98.68,215400000.0
2008-05-09 06:04:00,98.68,98.69,98.68,98.69,79700000.0
2008-05-09 06:05:00,98.68,98.69,98.68,98.68,128200000.0
2008-05-09 06:06:00,98.68,98.72,98.68,98.71,224900000.0
2008-05-09 06:07:00,98.72,98.72,98.7,98.72,115100000.0
2008-05-09 06:08:00,98.72,98.73,98.69,98.73,465599999.0
2008-05-09 06:09:00,98.73,98.74,98.71,98.72,112699999.0
2008-05-09 06:10:00,98.72,98.74,98.69,98.7,272400000.0
2008-05-09 06:11:00,98.7,98.71,98.67,98.67,302900000.0
2008-05-09 06:12:00,98.67,98.68,98.67,98.67,104700000.0
2008-05-09 06:13:00,98.67,98.69,98.66,98.68,446100000.0
2008-05-09 06:14:00,98.68,98.68,98.67,98.68,88300000.0
2008-05-09 06:15:00,98.685,98.7,98.68,98.68,47300000.0
2008-05-09 06:16:00,98.68,98.68,98.66,98.66,53300000.0
2008-05-09 06:17:00,98.66,98.67,98.645,98.66,194900000.0
2008-05-09 06:18:00,98.66,98.67,98.615,98.64,198900000.0
2008-05-09 06:19:00,98.64,98.65,98.615,98.62,99700000.0
2008-05-09 06:20:00,98.64,98.65,98.61,98.63,200700000.0
2008-05-09 06:21:00,98.63,98.65,98.62,98.65,428800000.0
2008-05-09 06:22:00,98.65,98.69,98.65,98.68,356400000.0
2008-05-09 06:23:00,98.68,98.69,98.665,98.68,344700000.0
2008-05-09 06:24:00,98.68,98.69,98.67,98.68,207600001.0
2008-05-09 06:25:00,98.68,98.69,98.68,98.69,88000000.0
2008-05-09 06:26:00,98.69,98.7,98.69,98.7,9700000.0
2008-05-09 06:27:00,98.7,98.73,98.69,98.7,38200000.0
2008-05-09 06:28:00,98.7,98.71,98.7,98.71,15800000.0
2008-05-09 06:29:00,98.71,98.71,98.7,98.7,2400000.0
2008-05-09 06:30:00,98.69,98.7,98.66,98.66,40200000.0
2008-05-09 06:31:00,98.66,98.68,98.66,98.66,94600000.0
2008-05-09 06:32:00,98.67,98.69,98.67,98.69,9400000.0
2008-05-09 06:33:00,98.69,98.71,98.69,98.69,20600000.0
2008-05-09 06:34:00,98.69,98.7,98.66,98.66,16800000.0
2008-05-09 06:35:00,98.67,98.68,98.63,98.67,65100000.0
2008-05-09 06:36:00,98.67,98.67,98.62,98.64,89200000.0
2008-05-09 06:37:00,98.64,98.66,98.61,98.61,74500000.0
2008-05-09 06:38:00,98.605,98.66,98.605,98.66,9300000.0
2008-05-09 06:39:00,98.66,98.66,98.61,98.61,126600000.0
2008-05-09 06:40:00,98.61,98.62,98.6,98.62,71100000.0
2008-05-09 06:41:00,98.62,98.62,98.6,98.6,55900000.0
2008-05-09 06:42:00,98.6,98.61,98.58,98.58,59500000.0
2008-05-09 06:43:00,98.59,98.6,98.59,98.6,5600000.0
2008-05-09 06:44:00,98.6,98.6,98.6,98.6,3500000.0
2008-05-09 06:45:00,98.6,98.63,98.6,98.62,8500000.0
2008-05-09 06:46:00,98.62,98.62,98.59,98.59,27600000.0
2008-05-09 06:47:00,98.59,98.61,98.59,98.61,143100000.0
2008-05-09 06:48:00,98.61,98.65,98.61,98.63,42600000.0
2008-05-09 06:49:00,98.63,98.63,98.61,98.62,14600000.0
2008-05-09 06:50:00,98.61,98.63,98.58,98.61,136100000.0
2008-05-09 06:51:00,98.61,98.64,98.61,98.63,30600000.0
2008-05-09 06:52:00,98.63,98.64,98.62,98.62,10800000.0
2008-05-09 06:53:00,98.62,98.63,98.62,98.62,7600000.0
2008-05-09 06:54:00,98.63,98.64,98.63,98.64,2900000.0
2008-05-09 06:55:00,98.64,98.65,98.62,98.64,22800000.0
2008-05-09 06:56:00,98.62,98.62,98.61,98.61,243300000.0
2008-05-09 06:57:00,98.615,98.625,98.61,98.62,258400000.0
2008-05-09 06:58:00,98.62,98.665,98.615,98.665,33800000.0
2008-05-09 06:59:00,98.68,98.69,98.66,98.69,32500000.0
2008-05-09 07:00:00,98.69,98.72,98.68,98.69,96800000.0
2008-05-09 07:01:00,98.69,98.72,98.69,98.72,40500000.0
2008-05-09 07:02:00,98.72,98.72,98.71,98.72,12600000.0
2008-05-09 07:03:00,98.72,98.73,98.71,98.73,20200000.0
2008-05-09 07:04:00,98.72,98.73,98.7,98.7,48300000.0
2008-05-09 07:05:00,98.7,98.73,98.69,98.7,50700000.0
2008-05-09 07:06:00,98.69,98.72,98.69,98.72,24400000.0
2008-05-09 07:07:00,98.72,98.74,98.72,98.73,27600000.0
2008-05-09 07:08:00,98.74,98.74,98.72,98.73,19700000.0
2008-05-09 07:09:00,98.73,98.73,98.73,98.73,6800000.0
2008-05-09 07:10:00,98.73,98.73,98.71,98.73,27900000.0
2008-05-09 07:11:00,98.73,98.73,98.71,98.71,8200000.0
2008-05-09 07:12:00,98.71,98.72,98.71,98.71,42300000.0
2008-05-09 07:13:00,98.72,98.72,98.7,98.71,34500000.0
2008-05-09 07:14:00,98.71,98.73,98.71,98.73,32200000.0
2008-05-09 07:15:00,98.72,98.72,98.7,98.7,29100000.0
2008-05-09 07:16:00,98.7,98.71,98.69,98.7,54900000.0
2008-05-09 07:17:00,98.7,98.71,98.7,98.71,42800000.0
2008-05-09 07:18:00,98.715,98.73,98.71,98.73,27200000.0
2008-05-09 07:19:00,98.73,98.73,98.7,98.71,29500000.0
2008-05-09 07:20:00,98.71,98.71,98.69,98.69,47600000.0
2008-05-09 07:21:00,98.69,98.7,98.69,98.7,32100000.0
2008-05-09 07:22:00,98.7,98.7,98.69,98.7,34400000.0
2008-05-09 07:23:00,98.7,98.7,98.7,98.7,8400000.0
2008-05-09 07:24:00,98.7,98.7,98.645,98.65,50400000.0
2008-05-09 07:25:00,98.65,98.66,98.65,98.66,42000000.0
2008-05-09 07:26:00,98.66,98.67,98.66,98.67,54300000.0
2008-05-09 07:27:00,98.675,98.69,98.675,98.685,68100000.0
2008-05-09 07:28:00,98.69,98.73,98.69,98.73,71700000.0
2008-05-09 07:29:00,98.72,98.72,98.7,98.71,53300000.0
2008-05-09 07:30:00,98.72,98.73,98.71,98.73,29100000.0
2008-05-09 07:31:00,98.74,98.76,98.74,98.75,86600000.0
2008-05-09 07:32:00,98.75,98.79,98.75,98.77,102600000.0
2008-05-09 07:33:00,98.77,98.78,98.75,98.78,36200000.0
2008-05-09 07:34:00,98.78,98.81,98.78,98.81,71100000.0
2008-05-09 07:35:00,98.81,98.82,98.81,98.81,13500000.0
2008-05-09 07:36:00,98.81,98.825,98.8,98.825,55100000.0
2008-05-09 07:37:00,98.84,98.84,98.8,98.81,68500000.0
2008-05-09 07:38:00,98.81,98.82,98.76,98.795,117700000.0
2008-05-09 07:39:00,98.795,98.82,98.795,98.81,86000000.0
2008-05-09 07:40:00,98.81,98.84,98.81,98.83,52700000.0
2008-05-09 07:41:00,98.82,98.89,98.82,98.88,110000000.0
2008-05-09 07:42:00,98.88,98.89,98.87,98.87,60400000.0
2008-05-09 07:43:00,98.87,98.88,98.83,98.87,98400000.0
2008-05-09 07:44:00,98.88,98.88,98.86,98.86,121400000.0
2008-05-09 07:45:00,98.87,98.88,98.825,98.83,112800000.0
2008-05-09 07:46:00,98.83,98.85,98.78,98.79,151900001.0
2008-05-09 07:47:00,98.79,98.82,98.78,98.81,86900000.0
2008-05-09 07:48:00,98.81,98.82,98.79,98.82,67000000.0
2008-05-09 07:49:00,98.82,98.83,98.81,98.81,19900000.0
2008-05-09 07:50:00,98.81,98.82,98.78,98.79,66400000.0
2008-05-09 07:51:00,98.79,98.79,98.74,98.76,39400000.0
2008-05-09 07:52:00,98.76,98.78,98.725,98.78,96400000.0
2008-05-09 07:53:00,98.78,98.78,98.76,98.78,41900000.0
2008-05-09 07:54:00,98.78,98.78,98.75,98.75,10600000.0
2008-05-09 07:55:00,98.75,98.75,98.735,98.74,12500000.0
2008-05-09 07:56:00,98.74,98.755,98.74,98.745,10800000.0
2008-05-09 07:57:00,98.745,98.76,98.74,98.75,14300000.0
2008-05-09 07:58:00,98.75,98.75,98.71,98.71,63400000.0
2008-05-09 07:59:00,98.71,98.74,98.69,98.725,30400000.0
2008-05-09 08:00:00,98.73,98.73,98.69,98.695,38700000.0
2008-05-09 08:01:00,98.7,98.76,98.7,98.755,52500000.0
2008-05-09 08:02:00,98.76,98.775,98.74,98.76,50100000.0
2008-05-09 08:03:00,98.755,98.84,98.755,98.82,70200000.0
2008-05-09 08:04:00,98.82,98.82,98.755,98.8,36600000.0
2008-05-09 08:05:00,98.8,98.83,98.775,98.79,63400000.0
2008-05-09 08:06:00,98.79,98.81,98.765,98.79,49900000.0
2008-05-09 08:07:00,98.79,98.79,98.72,98.75,71700000.0
2008-05-09 08:08:00,98.75,98.77,98.715,98.72,57200000.0
2008-05-09 08:09:00,98.715,98.74,98.705,98.74,51200000.0
2008-05-09 08:10:00,98.73,98.73,98.7,98.73,87000000.0
2008-05-09 08:11:00,98.73,98.75,98.7,98.75,34200000.0
2008-05-09 08:12:00,98.75,98.75,98.71,98.715,74200000.0
2008-05-09 08:13:00,98.715,98.72,98.66,98.68,126000000.0
2008-05-09 08:14:00,98.685,98.69,98.66,98.68,48600000.0
2008-05-09 08:15:00,98.68,98.71,98.675,98.68,59900000.0
2008-05-09 08:16:00,98.67,98.7,98.655,98.67,37000000.0
2008-05-09 08:17:00,98.68,98.68,98.63,98.65,54700000.0
2008-05-09 08:18:00,98.65,98.66,98.64,98.65,17700000.0
2008-05-09 08:19:00,98.65,98.67,98.65,98.65,46700000.0
2008-05-09 08:20:00,98.655,98.665,98.65,98.665,74400000.0
2008-05-09 08:21:00,98.66,98.68,98.65,98.665,65300000.0
2008-05-09 08:22:00,98.665,98.68,98.635,98.65,100900000.0
2008-05-09 08:23:00,98.645,98.67,98.62,98.63,61400000.0
2008-05-09 08:24:00,98.635,98.69,98.63,98.69,57400000.0
2008-05-09 08:25:00,98.695,98.705,98.68,98.69,37500000.0
2008-05-09 08:26:00,98.68,98.7,98.67,98.69,20900000.0
2008-05-09 08:27:00,98.68,98.705,98.68,98.695,79400000.0
2008-05-09 08:28:00,98.69,98.69,98.64,98.65,65300000.0
2008-05-09 08:29:00,98.65,98.68,98.64,98.67,45100000.0
2008-05-09 08:30:00,98.655,98.735,98.645,98.685,312400000.0
2008-05-09 08:31:00,98.685,98.77,98.685,98.74,101200000.0
2008-05-09 08:32:00,98.74,98.75,98.71,98.72,50700000.0
2008-05-09 08:33:00,98.72,98.75,98.7,98.705,102200000.0
2008-05-09 08:34:00,98.695,98.75,98.685,98.695,105900000.0
2008-05-09 08:35:00,98.7,98.73,98.685,98.71,75300000.0
2008-05-09 08:36:00,98.71,98.78,98.695,98.74,78200000.0
2008-05-09 08:37:00,98.75,98.8,98.695,98.73,104200000.0
2008-05-09 08:38:00,98.72,98.76,98.685,98.74,116500000.0
2008-05-09 08:39:00,98.74,98.74,98.685,98.685,53900000.0
2008-05-09 08:40:00,98.685,98.75,98.685,98.72,84100000.0
2008-05-09 08:41:00,98.72,98.74,98.695,98.71,77800000.0
2008-05-09 08:42:00,98.71,98.72,98.69,98.7,34300000.0
2008-05-09 08:43:00,98.71,98.72,98.65,98.68,41700000.0
2008-05-09 08:44:00,98.68,98.7,98.65,98.695,155300000.0
2008-05-09 08:45:00,98.7,98.74,98.69,98.74,79900000.0
2008-05-09 08:46:00,98.74,98.76,98.73,98.75,29900000.0
2008-05-09 08:47:00,98.75,98.78,98.705,98.71,219000000.0
2008-05-09 08:48:00,98.7,98.74,98.68,98.72,105200000.0
2008-05-09 08:49:00,98.71,98.74,98.68,98.73,59700000.0
2008-05-09 08:50:00,98.73,98.73,98.68,98.68,40300000.0
2008-05-09 08:51:00,98.68,98.69,98.65,98.67,69600000.0
2008-05-09 08:52:00,98.67,98.71,98.65,98.71,83400000.0
2008-05-09 08:53:00,98.71,98.72,98.69,98.7,44900000.0
2008-05-09 08:54:00,98.7,98.75,98.68,98.74,65700000.0
2008-05-09 08:55:00,98.74,98.79,98.715,98.75,75900000.0
2008-05-09 08:56:00,98.75,98.75,98.71,98.74,45200000.0
2008-05-09 08:57:00,98.74,98.77,98.705,98.73,49700000.0
2008-05-09 08:58:00,98.73,98.735,98.705,98.705,57500000.0
2008-05-09 08:59:00,98.705,98.755,98.705,98.74,83800000.0
2008-05-09 09:00:00,98.74,98.76,98.705,98.76,78500000.0
2008-05-09 09:01:00,98.765,98.78,98.75,98.76,21500000.0
2008-05-09 09:02:00,98.75,98.765,98.74,98.745,30400000.0
2008-05-09 09:03:00,98.75,98.755,98.695,98.7,42900000.0
2008-05-09 09:04:00,98.705,98.71,98.66,98.69,79000000.0
2008-05-09 09:05:00,98.68,98.71,98.68,98.7,30500000.0
2008-05-09 09:06:00,98.7,98.705,98.69,98.69,25500000.0
2008-05-09 09:07:00,98.69,98.72,98.69,98.7,35900000.0
2008-05-09 09:08:00,98.71,98.715,98.69,98.7,20700000.0
2008-05-09 09:09:00,98.7,98.725,98.695,98.71,35200000.0
2008-05-09 09:10:00,98.71,98.72,98.69,98.7,19900000.0
2008-05-09 09:11:00,98.7,98.72,98.7,98.7,12300000.0
2008-05-09 09:12:00,98.7,98.71,98.69,98.71,17900000.0
2008-05-09 09:13:00,98.7,98.71,98.67,98.69,25700000.0
2008-05-09 09:14:00,98.695,98.72,98.69,98.71,20400000.0
2008-05-09 09:15:00,98.71,98.71,98.7,98.7,16300000.0
2008-05-09 09:16:00,98.7,98.7,98.69,98.7,13900000.0
2008-05-09 09:17:00,98.7,98.715,98.67,98.68,33200000.0
2008-05-09 09:18:00,98.68,98.71,98.68,98.7,35700000.0
2008-05-09 09:19:00,98.7,98.71,98.68,98.695,20700000.0
2008-05-09 09:20:00,98.695,98.71,98.65,98.66,56700000.0
2008-05-09 09:21:00,98.66,98.69,98.635,98.68,47300000.0
2008-05-09 09:22:00,98.68,98.715,98.66,98.71,35300000.0
2008-05-09 09:23:00,98.71,98.77,98.71,98.76,46900000.0
2008-05-09 09:24:00,98.76,98.81,98.76,98.8,39400000.0
2008-05-09 09:25:00,98.795,98.81,98.75,98.76,53800000.0
2008-05-09 09:26:00,98.765,98.78,98.76,98.77,20800000.0
2008-05-09 09:27:00,98.775,98.78,98.76,98.77,30500000.0
2008-05-09 09:28:00,98.77,98.77,98.725,98.73,24500000.0
2008-05-09 09:29:00,98.73,98.75,98.725,98.725,33900000.0
2008-05-09 09:30:00,98.725,98.76,98.72,98.76,29700000.0
2008-05-09 09:31:00,98.76,98.76,98.75,98.75,15300000.0
2008-05-09 09:32:00,98.75,98.75,98.66,98.66,49400000.0
2008-05-09 09:33:00,98.665,98.71,98.655,98.68,56200000.0
2008-05-09 09:34:00,98.69,98.73,98.69,98.73,45500000.0
2008-05-09 09:35:00,98.73,98.76,98.71,98.74,60400000.0
2008-05-09 09:36:00,98.74,98.81,98.735,98.81,127800000.0
2008-05-09 09:37:00,98.8,98.81,98.73,98.79,68900000.0
2008-05-09 09:38:00,98.79,98.83,98.76,98.76,119900000.0
2008-05-09 09:39:00,98.76,98.77,98.73,98.73,41700000.0
2008-05-09 09:40:00,98.73,98.75,98.725,98.74,26700000.0
2008-05-09 09:41:00,98.74,98.765,98.74,98.76,29400000.0
2008-05-09 09:42:00,98.75,98.76,98.71,98.72,64500000.0
2008-05-09 09:43:00,98.72,98.78,98.7,98.78,66900000.0
2008-05-09 09:44:00,98.78,98.78,98.735,98.74,91100000.0
2008-05-09 09:45:00,98.745,98.79,98.74,98.78,165500000.0
2008-05-09 09:46:00,98.78,98.79,98.745,98.755,52700000.0
2008-05-09 09:47:00,98.75,98.77,98.735,98.74,113900000.0
2008-05-09 09:48:00,98.74,98.75,98.695,98.72,90100000.0
2008-05-09 09:49:00,98.72,98.74,98.685,98.71,120700000.0
2008-05-09 09:50:00,98.71,98.725,98.69,98.72,53200000.0
2008-05-09 09:51:00,98.73,98.73,98.69,98.69,33500000.0
2008-05-09 09:52:00,98.69,98.73,98.675,98.68,63100000.0
2008-05-09 09:53:00,98.68,98.71,98.68,98.69,22000000.0
2008-05-09 09:54:00,98.69,98.7,98.66,98.67,22900000.0
2008-05-09 09:55:00,98.67,98.69,98.65,98.69,19000000.0
2008-05-09 09:56:00,98.69,98.71,98.68,98.71,23900000.0
2008-05-09 09:57:00,98.71,98.72,98.675,98.69,31000000.0
2008-05-09 09:58:00,98.685,98.71,98.675,98.7,43600000.0
2008-05-09 09:59:00,98.705,98.72,98.685,98.71,29300000.0
2008-05-09 10:00:00,98.71,98.745,98.695,98.725,23100000.0
2008-05-09 10:01:00,98.72,98.735,98.695,98.73,34300000.0
2008-05-09 10:02:00,98.735,98.76,98.735,98.75,28800000.0
2008-05-09 10:03:00,98.76,98.765,98.73,98.74,18200000.0
2008-05-09 10:04:00,98.735,98.74,98.72,98.73,21000000.0
2008-05-09 10:05:00,98.735,98.75,98.73,98.74,39900000.0
2008-05-09 10:06:00,98.74,98.79,98.735,98.79,35600000.0
2008-05-09 10:07:00,98.78,98.81,98.76,98.81,27400000.0
2008-05-09 10:08:00,98.81,98.81,98.74,98.77,65300000.0
2008-05-09 10:09:00,98.765,98.77,98.71,98.74,55500000.0
2008-05-09 10:10:00,98.735,98.78,98.725,98.755,49800000.0
2008-05-09 10:11:00,98.76,98.77,98.725,98.74,56300000.0
2008-05-09 10:12:00,98.74,98.77,98.73,98.73,38000000.0
2008-05-09 10:13:00,98.73,98.77,98.715,98.77,37000000.0
2008-05-09 10:14:00,98.77,98.79,98.75,98.75,37200000.0
2008-05-09 10:15:00,98.75,98.76,98.71,98.71,56600000.0
2008-05-09 10:16:00,98.715,98.75,98.685,98.7,45500000.0
2008-05-09 10:17:00,98.7,98.74,98.69,98.74,51500000.0
2008-05-09 10:18:00,98.74,98.75,98.69,98.75,49100000.0
2008-05-09 10:19:00,98.74,98.75,98.71,98.72,24600000.0
2008-05-09 10:20:00,98.72,98.77,98.71,98.76,38800000.0
2008-05-09 10:21:00,98.76,98.79,98.75,98.78,43000000.0
2008-05-09 10:22:00,98.77,98.8,98.755,98.79,25500000.0
2008-05-09 10:23:00,98.79,98.82,98.77,98.78,30300000.0
2008-05-09 10:24:00,98.79,98.8,98.77,98.78,12900000.0
2008-05-09 10:25:00,98.78,98.79,98.76,98.77,38500000.0
2008-05-09 10:26:00,98.77,98.8,98.76,98.79,31000000.0
2008-05-09 10:27:00,98.8,98.81,98.79,98.8,4500000.0
2008-05-09 10:28:00,98.81,98.81,98.78,98.81,15200000.0
2008-05-09 10:29:00,98.82,98.82,98.78,98.79,11900000.0
2008-05-09 10:30:00,98.79,98.8,98.77,98.79,31300000.0
2008-05-09 10:31:00,98.79,98.82,98.78,98.815,19800000.0
2008-05-09 10:32:00,98.82,98.83,98.78,98.8,50000000.0
2008-05-09 10:33:00,98.8,98.825,98.78,98.82,39600000.0
2008-05-09 10:34:00,98.815,98.825,98.81,98.81,9900000.0
2008-05-09 10:35:00,98.81,98.81,98.74,98.76,34400000.0
2008-05-09 10:36:00,98.75,98.78,98.75,98.765,44200000.0
2008-05-09 10:37:00,98.77,98.78,98.74,98.77,43400000.0
2008-05-09 10:38:00,98.77,98.79,98.755,98.76,53300000.0
2008-05-09 10:39:00,98.76,98.77,98.735,98.745,39200000.0
2008-05-09 10:40:00,98.74,98.77,98.73,98.77,50400000.0
2008-05-09 10:41:00,98.775,98.79,98.76,98.77,32600000.0
2008-05-09 10:42:00,98.77,98.81,98.77,98.79,20500000.0
2008-05-09 10:43:00,98.795,98.81,98.79,98.8,20400000.0
2008-05-09 10:44:00,98.805,98.81,98.76,98.78,24800000.0
2008-05-09 10:45:00,98.78,98.79,98.77,98.785,24300000.0
2008-05-09 10:46:00,98.78,98.8,98.77,98.79,26900000.0
2008-05-09 10:47:00,98.795,98.83,98.795,98.83,16800000.0
2008-05-09 10:48:00,98.835,98.86,98.83,98.86,14000000.0
2008-05-09 10:49:00,98.86,98.86,98.81,98.81,35900000.0
2008-05-09 10:50:00,98.815,98.83,98.8,98.82,18100000.0
2008-05-09 10:51:00,98.82,98.91,98.82,98.9,33800000.0
2008-05-09 10:52:00,98.9,98.91,98.84,98.84,37000000.0
2008-05-09 10:53:00,98.84,98.86,98.82,98.855,39400000.0
2008-05-09 10:54:00,98.855,98.89,98.84,98.84,69900000.0
2008-05-09 10:55:00,98.84,98.87,98.84,98.86,31800000.0
2008-05-09 10:56:00,98.86,98.88,98.84,98.865,32000000.0
2008-05-09 10:57:00,98.86,98.915,98.86,98.91,35500000.0
2008-05-09 10:58:00,98.92,98.96,98.91,98.95,50500000.0
2008-05-09 10:59:00,98.95,98.96,98.9,98.9,39600000.0
2008-05-09 11:00:00,98.91,98.91,98.88,98.89,27300000.0
2008-05-09 11:01:00,98.89,98.91,98.885,98.91,19300000.0
2008-05-09 11:02:00,98.91,98.92,98.88,98.89,23500000.0
2008-05-09 11:03:00,98.89,98.89,98.835,98.86,42100000.0
2008-05-09 11:04:00,98.86,98.87,98.85,98.85,22600000.0
2008-05-09 11:05:00,98.85,98.86,98.84,98.86,28600000.0
2008-05-09 11:06:00,98.86,98.87,98.83,98.84,25600000.0
2008-05-09 11:07:00,98.84,98.855,98.83,98.84,33200000.0
2008-05-09 11:08:00,98.84,98.87,98.84,98.865,32300000.0
2008-05-09 11:09:00,98.86,98.86,98.835,98.835,11800000.0
2008-05-09 11:10:00,98.83,98.855,98.825,98.85,9800000.0
2008-05-09 11:11:00,98.85,98.87,98.84,98.85,20100000.0
2008-05-09 11:12:00,98.85,98.855,98.83,98.835,29800000.0
2008-05-09 11:13:00,98.835,98.85,98.83,98.835,44000000.0
2008-05-09 11:14:00,98.845,98.845,98.81,98.81,61900000.0
2008-05-09 11:15:00,98.82,98.825,98.8,98.825,34200000.0
2008-05-09 11:16:00,98.82,98.84,98.81,98.825,20100000.0
2008-05-09 11:17:00,98.82,98.855,98.815,98.82,20300000.0
2008-05-09 11:18:00,98.82,98.82,98.785,98.79,24200000.0
2008-05-09 11:19:00,98.795,98.795,98.77,98.775,12100000.0
2008-05-09 11:20:00,98.78,98.81,98.77,98.8,36900000.0
2008-05-09 11:21:00,98.8,98.81,98.79,98.81,17100000.0
2008-05-09 11:22:00,98.81,98.82,98.79,98.81,15100000.0
2008-05-09 11:23:00,98.815,98.84,98.81,98.83,33500000.0
2008-05-09 11:24:00,98.83,98.84,98.81,98.82,10200000.0
2008-05-09 11:25:00,98.825,98.83,98.81,98.815,6300000.0
2008-05-09 11:26:00,98.815,98.85,98.81,98.84,23800000.0
2008-05-09 11:27:00,98.84,98.85,98.81,98.82,36300000.0
2008-05-09 11:28:00,98.82,98.825,98.785,98.81,29200000.0
2008-05-09 11:29:00,98.81,98.81,98.77,98.78,33700000.0
2008-05-09 11:30:00,98.78,98.79,98.76,98.78,42700000.0
2008-05-09 11:31:00,98.77,98.79,98.77,98.79,11600000.0
2008-05-09 11:32:00,98.79,98.79,98.77,98.77,28200000.0
2008-05-09 11:33:00,98.77,98.79,98.765,98.77,15700000.0
2008-05-09 11:34:00,98.77,98.77,98.72,98.73,67700000.0
2008-05-09 11:35:00,98.73,98.76,98.73,98.74,35300000.0
2008-05-09 11:36:00,98.735,98.74,98.72,98.73,22300000.0
2008-05-09 11:37:00,98.73,98.75,98.69,98.735,67400000.0
2008-05-09 11:38:00,98.73,98.75,98.71,98.725,29100000.0
2008-05-09 11:39:00,98.73,98.74,98.725,98.74,11800000.0
2008-05-09 11:40:00,98.75,98.75,98.7,98.71,44900000.0
2008-05-09 11:41:00,98.71,98.74,98.66,98.69,53700000.0
2008-05-09 11:42:00,98.69,98.72,98.65,98.665,86000000.0
2008-05-09 11:43:00,98.67,98.69,98.65,98.67,35700000.0
2008-05-09 11:44:00,98.67,98.68,98.66,98.66,33600000.0
2008-05-09 11:45:00,98.66,98.68,98.66,98.67,28200000.0
2008-05-09 11:46:00,98.67,98.71,98.64,98.7,34900000.0
2008-05-09 11:47:00,98.7,98.7,98.66,98.67,38700000.0
2008-05-09 11:48:00,98.67,98.72,98.67,98.705,18100000.0
2008-05-09 11:49:00,98.71,98.74,98.7,98.73,52300000.0
2008-05-09 11:50:00,98.73,98.74,98.7,98.735,47300000.0
2008-05-09 11:51:00,98.73,98.76,98.72,98.74,37400000.0
2008-05-09 11:52:00,98.74,98.78,98.735,98.77,16000000.0
2008-05-09 11:53:00,98.77,98.805,98.77,98.77,33500000.0
2008-05-09 11:54:00,98.77,98.79,98.745,98.78,36200000.0
2008-05-09 11:55:00,98.78,98.78,98.76,98.77,56100000.0
2008-05-09 11:56:00,98.77,98.8,98.77,98.8,15200000.0
2008-05-09 11:57:00,98.8,98.805,98.78,98.79,21500000.0
2008-05-09 11:58:00,98.79,98.795,98.77,98.78,11900000.0
2008-05-09 11:59:00,98.79,98.82,98.785,98.8,25900000.0
2008-05-09 12:00:00,98.805,98.81,98.79,98.81,18700000.0
2008-05-09 12:01:00,98.805,98.82,98.78,98.795,18900000.0
2008-05-09 12:02:00,98.79,98.81,98.79,98.81,20400000.0
2008-05-09 12:03:00,98.8,98.815,98.8,98.805,14900000.0
2008-05-09 12:04:00,98.8,98.86,98.8,98.83,19700000.0
2008-05-09 12:05:00,98.84,98.84,98.79,98.815,23300000.0
2008-05-09 12:06:00,98.83,98.83,98.8,98.81,13100000.0
2008-05-09 12:07:00,98.81,98.815,98.78,98.8,26800000.0
2008-05-09 12:08:00,98.805,98.82,98.8,98.81,25400000.0
2008-05-09 12:09:00,98.81,98.81,98.79,98.8,51600000.0
2008-05-09 12:10:00,98.8,98.835,98.8,98.82,25800000.0
2008-05-09 12:11:00,98.815,98.83,98.81,98.825,13300000.0
2008-05-09 12:12:00,98.835,98.845,98.825,98.825,3600000.0
2008-05-09 12:13:00,98.82,98.83,98.82,98.83,4700000.0
2008-05-09 12:14:00,98.83,98.845,98.805,98.81,17000000.0
2008-05-09 12:15:00,98.81,98.835,98.8,98.81,14500000.0
2008-05-09 12:16:00,98.81,98.815,98.8,98.81,7800000.0
2008-05-09 12:17:00,98.81,98.81,98.805,98.81,5300000.0
2008-05-09 12:18:00,98.81,98.835,98.8,98.805,20500000.0
2008-05-09 12:19:00,98.81,98.81,98.775,98.79,20400000.0
2008-05-09 12:20:00,98.79,98.825,98.78,98.81,69300000.0
2008-05-09 12:21:00,98.805,98.825,98.79,98.8,135000000.0
2008-05-09 12:22:00,98.81,98.825,98.785,98.795,56800000.0
2008-05-09 12:23:00,98.8,98.82,98.8,98.815,24400000.0
2008-05-09 12:24:00,98.82,98.825,98.795,98.815,20100000.0
2008-05-09 12:25:00,98.81,98.845,98.8,98.81,27600000.0
2008-05-09 12:26:00,98.8,98.815,98.79,98.805,15600000.0
2008-05-09 12:27:00,98.81,98.81,98.79,98.805,18900000.0
2008-05-09 12:28:00,98.805,98.805,98.76,98.775,23500000.0
2008-05-09 12:29:00,98.77,98.78,98.74,98.78,96600000.0
2008-05-09 12:30:00,98.78,98.78,98.745,98.78,51200000.0
2008-05-09 12:31:00,98.78,98.8,98.78,98.78,21500000.0
2008-05-09 12:32:00,98.78,98.82,98.78,98.82,52700000.0
2008-05-09 12:33:00,98.82,98.84,98.8,98.82,71400000.0
2008-05-09 12:34:00,98.82,98.835,98.81,98.82,61200000.0
2008-05-09 12:35:00,98.82,98.85,98.8,98.82,136100000.0
2008-05-09 12:36:00,98.82,98.82,98.795,98.8,57000000.0
2008-05-09 12:37:00,98.79,98.83,98.79,98.8,60000000.0
2008-05-09 12:38:00,98.8,98.82,98.78,98.79,79100000.0
2008-05-09 12:39:00,98.78,98.8,98.77,98.78,46700000.0
2008-05-09 12:40:00,98.78,98.82,98.78,98.79,154300000.0
2008-05-09 12:41:00,98.79,98.805,98.785,98.795,41800000.0
2008-05-09 12:42:00,98.79,98.815,98.78,98.81,30000000.0
2008-05-09 12:43:00,98.795,98.86,98.795,98.825,32300000.0
2008-05-09 12:44:00,98.83,98.86,98.805,98.85,29600000.0
2008-05-09 12:45:00,98.85,98.87,98.835,98.86,22500000.0
2008-05-09 12:46:00,98.865,98.875,98.83,98.855,25100000.0
2008-05-09 12:47:00,98.85,98.86,98.83,98.85,24100000.0
2008-05-09 12:48:00,98.85,98.88,98.85,98.87,19800000.0
2008-05-09 12:49:00,98.86,98.87,98.83,98.86,50500000.0
2008-05-09 12:50:00,98.86,98.86,98.83,98.85,32600000.0
2008-05-09 12:51:00,98.85,98.87,98.84,98.87,28100000.0
2008-05-09 12:52:00,98.87,98.9,98.87,98.88,26200000.0
2008-05-09 12:53:00,98.885,98.885,98.85,98.87,21200000.0
2008-05-09 12:54:00,98.87,98.87,98.83,98.86,30800000.0
2008-05-09 12:55:00,98.86,98.89,98.85,98.85,29800000.0
2008-05-09 12:56:00,98.855,98.91,98.85,98.885,24900000.0
2008-05-09 12:57:00,98.89,98.92,98.88,98.9,23900000.0
2008-05-09 12:58:00,98.9,98.91,98.88,98.89,22700000.0
2008-05-09 12:59:00,98.89,98.92,98.89,98.92,19500000.0
2008-05-09 13:00:00,98.92,98.95,98.9,98.94,25100000.0
2008-05-09 13:01:00,98.94,98.94,98.9,98.905,25900000.0
2008-05-09 13:02:00,98.9,98.91,98.88,98.88,26900000.0
2008-05-09 13:03:00,98.87,98.875,98.86,98.87,34800000.0
2008-05-09 13:04:00,98.87,98.88,98.86,98.86,20400000.0
2008-05-09 13:05:00,98.86,98.89,98.86,98.88,20100000.0
2008-05-09 13:06:00,98.88,98.89,98.865,98.89,9300000.0
2008-05-09 13:07:00,98.89,98.9,98.88,98.89,8600000.0
2008-05-09 13:08:00,98.88,98.895,98.88,98.89,23800000.0
2008-05-09 13:09:00,98.885,98.9,98.87,98.895,33900000.0
2008-05-09 13:10:00,98.89,98.92,98.88,98.885,39700000.0
2008-05-09 13:11:00,98.9,98.9,98.87,98.88,21900000.0
2008-05-09 13:12:00,98.88,98.89,98.85,98.885,19800000.0
2008-05-09 13:13:00,98.885,98.895,98.87,98.88,21700000.0
2008-05-09 13:14:00,98.88,98.91,98.88,98.88,44900000.0
2008-05-09 13:15:00,98.885,98.9,98.87,98.87,37800000.0
2008-05-09 13:16:00,98.875,98.895,98.865,98.88,54600000.0
2008-05-09 13:17:00,98.89,98.92,98.865,98.91,31900000.0
2008-05-09 13:18:00,98.91,98.94,98.895,98.905,63800000.0
2008-05-09 13:19:00,98.905,98.92,98.885,98.9,27700000.0
2008-05-09 13:20:00,98.905,98.92,98.905,98.91,17800000.0
2008-05-09 13:21:00,98.91,98.915,98.9,98.91,15200000.0
2008-05-09 13:22:00,98.91,98.91,98.9,98.9,7000000.0
2008-05-09 13:23:00,98.905,98.91,98.88,98.89,26900000.0
2008-05-09 13:24:00,98.88,98.89,98.88,98.89,29700000.0
2008-05-09 13:25:00,98.89,98.89,98.83,98.85,34000000.0
2008-05-09 13:26:00,98.85,98.865,98.81,98.835,94300000.0
2008-05-09 13:27:00,98.83,98.84,98.81,98.83,32300000.0
2008-05-09 13:28:00,98.83,98.85,98.81,98.83,34100000.0
2008-05-09 13:29:00,98.83,98.83,98.795,98.8,44400000.0
2008-05-09 13:30:00,98.8,98.84,98.8,98.83,28100000.0
2008-05-09 13:31:00,98.83,98.86,98.81,98.86,26000000.0
2008-05-09 13:32:00,98.85,98.9,98.85,98.87,34200000.0
2008-05-09 13:33:00,98.87,98.89,98.85,98.85,43500000.0
2008-05-09 13:34:00,98.85,98.87,98.83,98.86,41200000.0
2008-05-09 13:35:00,98.86,98.88,98.84,98.86,34200000.0
2008-05-09 13:36:00,98.865,98.87,98.85,98.85,61600000.0
2008-05-09 13:37:00,98.855,98.87,98.83,98.85,48600000.0
2008-05-09 13:38:00,98.85,98.87,98.835,98.84,91800000.0
2008-05-09 13:39:00,98.84,98.855,98.83,98.83,111100000.0
2008-05-09 13:40:00,98.83,98.86,98.83,98.83,46000000.0
2008-05-09 13:41:00,98.83,98.83,98.81,98.82,32900000.0
2008-05-09 13:42:00,98.82,98.88,98.82,98.88,34100000.0
2008-05-09 13:43:00,98.88,98.88,98.86,98.88,25600000.0
2008-05-09 13:44:00,98.88,98.91,98.88,98.89,14500000.0
2008-05-09 13:45:00,98.89,98.93,98.86,98.92,56200000.0
2008-05-09 13:46:00,98.92,98.94,98.88,98.88,32800000.0
2008-05-09 13:47:00,98.88,98.89,98.865,98.87,32500000.0
2008-05-09 13:48:00,98.87,98.89,98.87,98.89,13300000.0
2008-05-09 13:49:00,98.88,98.88,98.86,98.87,28300000.0
2008-05-09 13:50:00,98.875,98.89,98.86,98.86,65100000.0
2008-05-09 13:51:00,98.86,98.87,98.84,98.85,130800000.0
2008-05-09 13:52:00,98.85,98.87,98.85,98.86,26000000.0
2008-05-09 13:53:00,98.85,98.89,98.84,98.88,40600000.0
2008-05-09 13:54:00,98.88,98.895,98.84,98.86,43600000.0
2008-05-09 13:55:00,98.86,98.86,98.83,98.855,23700000.0
2008-05-09 13:56:00,98.85,98.86,98.84,98.85,8600000.0
2008-05-09 13:57:00,98.85,98.85,98.79,98.81,34100000.0
2008-05-09 13:58:00,98.81,98.83,98.795,98.82,31800000.0
2008-05-09 13:59:00,98.825,98.84,98.825,98.83,11600000.0
2008-05-09 14:00:00,98.83,98.83,98.81,98.82,22300000.0
2008-05-09 14:01:00,98.82,98.825,98.77,98.78,30700000.0
2008-05-09 14:02:00,98.78,98.8,98.755,98.79,39600000.0
2008-05-09 14:03:00,98.79,98.81,98.78,98.81,23700000.0
2008-05-09 14:04:00,98.81,98.815,98.77,98.77,23600000.0
2008-05-09 14:05:00,98.78,98.8,98.77,98.79,28300000.0
2008-05-09 14:06:00,98.79,98.79,98.78,98.78,16900000.0
2008-05-09 14:07:00,98.78,98.795,98.755,98.76,30200000.0
2008-05-09 14:08:00,98.76,98.77,98.7,98.73,80500000.0
2008-05-09 14:09:00,98.72,98.73,98.7,98.71,83600000.0
2008-05-09 14:10:00,98.71,98.73,98.69,98.7,40200000.0
2008-05-09 14:11:00,98.7,98.72,98.68,98.7,59500000.0
2008-05-09 14:12:00,98.705,98.72,98.69,98.7,33200000.0
2008-05-09 14:13:00,98.69,98.7,98.69,98.69,12400000.0
2008-05-09 14:14:00,98.69,98.74,98.68,98.74,24700000.0
2008-05-09 14:15:00,98.74,98.75,98.7,98.71,36500000.0
2008-05-09 14:16:00,98.71,98.74,98.71,98.72,19600000.0
2008-05-09 14:17:00,98.725,98.74,98.72,98.74,15500000.0
2008-05-09 14:18:00,98.74,98.77,98.74,98.76,25000000.0
2008-05-09 14:19:00,98.76,98.78,98.73,98.73,45800000.0
2008-05-09 14:20:00,98.74,98.76,98.72,98.72,31500000.0
2008-05-09 14:21:00,98.72,98.72,98.69,98.71,20800000.0
2008-05-09 14:22:00,98.7,98.73,98.7,98.72,29200000.0
2008-05-09 14:23:00,98.72,98.72,98.68,98.7,45200000.0
2008-05-09 14:24:00,98.71,98.71,98.67,98.67,35100000.0
2008-05-09 14:25:00,98.67,98.72,98.66,98.67,47800000.0
2008-05-09 14:26:00,98.67,98.7,98.655,98.67,47200000.0
2008-05-09 14:27:00,98.665,98.68,98.65,98.67,25000000.0
2008-05-09 14:28:00,98.67,98.67,98.625,98.635,19500000.0
2008-05-09 14:29:00,98.63,98.65,98.61,98.61,84300000.0
2008-05-09 14:30:00,98.56,98.67,98.54,98.66,217600000.0
2008-05-09 14:31:00,98.665,98.72,98.65,98.71,55300000.0
2008-05-09 14:32:00,98.72,98.73,98.635,98.65,66300000.0
2008-05-09 14:33:00,98.65,98.66,98.61,98.66,51000000.0
2008-05-09 14:34:00,98.66,98.67,98.61,98.62,44800000.0
2008-05-09 14:35:00,98.63,98.63,98.58,98.61,44700000.0
2008-05-09 14:36:00,98.61,98.62,98.57,98.615,78000000.0
2008-05-09 14:37:00,98.6,98.615,98.57,98.585,54500000.0
2008-05-09 14:38:00,98.595,98.62,98.57,98.62,29600000.0
2008-05-09 14:39:00,98.62,98.63,98.59,98.615,41100000.0
2008-05-09 14:40:00,98.61,98.62,98.585,98.605,30600000.0
2008-05-09 14:41:00,98.6,98.63,98.58,98.62,36400000.0
2008-05-09 14:42:00,98.615,98.66,98.61,98.64,45100000.0
2008-05-09 14:43:00,98.64,98.65,98.615,98.64,26800000.0
2008-05-09 14:44:00,98.64,98.66,98.595,98.62,37200000.0
2008-05-09 14:45:00,98.62,98.635,98.58,98.595,51900000.0
2008-05-09 14:46:00,98.6,98.61,98.58,98.6,28300000.0
2008-05-09 14:47:00,98.6,98.6,98.58,98.58,20000000.0
2008-05-09 14:48:00,98.58,98.605,98.56,98.56,65700000.0
2008-05-09 14:49:00,98.565,98.585,98.55,98.585,37600000.0
2008-05-09 14:50:00,98.58,98.595,98.57,98.57,35700000.0
2008-05-09 14:51:00,98.575,98.59,98.57,98.58,17300000.0
2008-05-09 14:52:00,98.575,98.585,98.56,98.58,32600000.0
2008-05-09 14:53:00,98.585,98.6,98.57,98.59,31600000.0
2008-05-09 14:54:00,98.595,98.63,98.58,98.62,82800000.0
2008-05-09 14:55:00,98.62,98.635,98.605,98.62,36200000.0
2008-05-09 14:56:00,98.62,98.675,98.615,98.67,32200000.0
2008-05-09 14:57:00,98.675,98.7,98.64,98.675,33700000.0
2008-05-09 14:58:00,98.67,98.73,98.65,98.72,32200000.0
2008-05-09 14:59:00,98.71,98.73,98.66,98.67,29300000.0
2008-05-09 15:00:00,98.67,98.7,98.65,98.66,41700000.0
2008-05-09 15:01:00,98.66,98.7,98.64,98.69,36000000.0
2008-05-09 15:02:00,98.69,98.725,98.68,98.72,35600000.0
2008-05-09 15:03:00,98.72,98.73,98.7,98.7,46700000.0
2008-05-09 15:04:00,98.705,98.715,98.675,98.69,31300000.0
2008-05-09 15:05:00,98.69,98.7,98.65,98.68,58800000.0
2008-05-09 15:06:00,98.68,98.68,98.655,98.67,32300000.0
2008-05-09 15:07:00,98.67,98.685,98.65,98.68,35300000.0
2008-05-09 15:08:00,98.685,98.695,98.66,98.665,53300000.0
2008-05-09 15:09:00,98.66,98.7,98.655,98.7,55600000.0
2008-05-09 15:10:00,98.69,98.71,98.685,98.7,33200000.0
2008-05-09 15:11:00,98.705,98.74,98.69,98.73,29300000.0
2008-05-09 15:12:00,98.73,98.73,98.71,98.71,22800000.0
2008-05-09 15:13:00,98.71,98.72,98.7,98.71,16800000.0
2008-05-09 15:14:00,98.71,98.755,98.7,98.74,37900000.0
2008-05-09 15:15:00,98.74,98.78,98.74,98.755,30700000.0
2008-05-09 15:16:00,98.75,98.79,98.75,98.78,36300000.0
2008-05-09 15:17:00,98.78,98.79,98.75,98.785,47300000.0
2008-05-09 15:18:00,98.79,98.795,98.74,98.74,30600000.0
2008-05-09 15:19:00,98.74,98.76,98.725,98.745,46800000.0
2008-05-09 15:20:00,98.75,98.77,98.735,98.76,27000000.0
2008-05-09 15:21:00,98.75,98.765,98.74,98.76,26500000.0
2008-05-09 15:22:00,98.75,98.81,98.74,98.8,31300000.0
2008-05-09 15:23:00,98.79,98.81,98.78,98.78,20800000.0
2008-05-09 15:24:00,98.78,98.79,98.75,98.755,30300000.0
2008-05-09 15:25:00,98.75,98.78,98.75,98.77,20300000.0
2008-05-09 15:26:00,98.77,98.78,98.76,98.77,20400000.0
2008-05-09 15:27:00,98.77,98.79,98.75,98.78,19700000.0
2008-05-09 15:28:00,98.78,98.8,98.77,98.78,22000000.0
2008-05-09 15:29:00,98.78,98.83,98.78,98.81,29800000.0
2008-05-09 15:30:00,98.81,98.84,98.79,98.79,42800000.0
2008-05-09 15:31:00,98.79,98.79,98.74,98.77,39100000.0
2008-05-09 15:32:00,98.76,98.77,98.735,98.75,30700000.0
2008-05-09 15:33:00,98.755,98.76,98.73,98.75,50600000.0
2008-05-09 15:34:00,98.75,98.79,98.745,98.775,25900000.0
2008-05-09 15:35:00,98.77,98.805,98.77,98.79,29000000.0
2008-05-09 15:36:00,98.795,98.8,98.76,98.77,23600000.0
2008-05-09 15:37:00,98.76,98.81,98.755,98.79,44300000.0
2008-05-09 15:38:00,98.795,98.825,98.79,98.82,28300000.0
2008-05-09 15:39:00,98.82,98.83,98.79,98.81,39400000.0
2008-05-09 15:40:00,98.81,98.825,98.765,98.77,30200000.0
2008-05-09 15:41:00,98.77,98.79,98.76,98.79,32300000.0
2008-05-09 15:42:00,98.78,98.79,98.78,98.79,13500000.0
2008-05-09 15:43:00,98.785,98.785,98.75,98.77,32600000.0
2008-05-09 15:44:00,98.77,98.79,98.76,98.77,27400000.0
2008-05-09 15:45:00,98.76,98.8,98.75,98.78,26600000.0
2008-05-09 15:46:00,98.79,98.84,98.775,98.79,32800000.0
2008-05-09 15:47:00,98.795,98.83,98.78,98.82,23900000.0
2008-05-09 15:48:00,98.82,98.84,98.81,98.82,35800000.0
2008-05-09 15:49:00,98.825,98.83,98.8,98.8,30800000.0
2008-05-09 15:50:00,98.805,98.85,98.79,98.81,37600000.0
2008-05-09 15:51:00,98.81,98.84,98.8,98.83,33200000.0
2008-05-09 15:52:00,98.83,98.89,98.83,98.87,34000000.0
2008-05-09 15:53:00,98.88,98.91,98.87,98.91,30900000.0
2008-05-09 15:54:00,98.91,98.915,98.86,98.88,37500000.0
2008-05-09 15:55:00,98.88,98.92,98.88,98.89,45900000.0
2008-05-09 15:56:00,98.89,98.91,98.885,98.89,103100000.0
2008-05-09 15:57:00,98.89,98.91,98.89,98.9,16400000.0
2008-05-09 15:58:00,98.9,98.92,98.895,98.91,33300000.0
2008-05-09 15:59:00,98.91,98.98,98.9,98.975,101100000.0
2008-05-09 16:00:00,98.97,98.97,98.92,98.94,58800000.0
2008-05-09 16:01:00,98.94,98.95,98.91,98.93,31600000.0
2008-05-09 16:02:00,98.935,98.96,98.93,98.945,36500000.0
2008-05-09 16:03:00,98.95,98.96,98.92,98.95,29700000.0
2008-05-09 16:04:00,98.94,98.95,98.915,98.93,28800000.0
2008-05-09 16:05:00,98.93,98.93,98.905,98.91,21100000.0
2008-05-09 16:06:00,98.92,98.93,98.9,98.91,24800000.0
2008-05-09 16:07:00,98.91,98.92,98.895,98.9,33400000.0
2008-05-09 16:08:00,98.9,98.92,98.875,98.9,50400000.0
2008-05-09 16:09:00,98.9,98.92,98.9,98.9,26000000.0
2008-05-09 16:10:00,98.905,98.93,98.895,98.92,52400000.0
2008-05-09 16:11:00,98.925,98.955,98.905,98.92,46500000.0
2008-05-09 16:12:00,98.92,98.94,98.905,98.94,24300000.0
2008-05-09 16:13:00,98.94,98.94,98.89,98.905,37900000.0
2008-05-09 16:14:00,98.905,98.91,98.88,98.89,30800000.0
2008-05-09 16:15:00,98.89,98.91,98.88,98.88,49700000.0
2008-05-09 16:16:00,98.885,98.9,98.87,98.89,78900000.0
2008-05-09 16:17:00,98.89,98.9,98.85,98.855,182000000.0
2008-05-09 16:18:00,98.86,98.86,98.81,98.84,25700000.0
2008-05-09 16:19:00,98.83,98.845,98.8,98.82,78700000.0
2008-05-09 16:20:00,98.81,98.85,98.8,98.83,37800000.0
2008-05-09 16:21:00,98.83,98.84,98.78,98.8,67500000.0
2008-05-09 16:22:00,98.8,98.845,98.8,98.81,41900000.0
2008-05-09 16:23:00,98.82,98.84,98.795,98.795,50300000.0
2008-05-09 16:24:00,98.8,98.81,98.77,98.795,39600000.0
2008-05-09 16:25:00,98.795,98.85,98.785,98.83,38200000.0
2008-05-09 16:26:00,98.83,98.85,98.81,98.82,25200000.0
2008-05-09 16:27:00,98.82,98.825,98.77,98.8,41400000.0
2008-05-09 16:28:00,98.79,98.79,98.76,98.76,57700000.0
2008-05-09 16:29:00,98.76,98.795,98.75,98.77,48500000.0
2008-05-09 16:30:00,98.775,98.79,98.74,98.75,53200000.0
2008-05-09 16:31:00,98.75,98.775,98.74,98.77,31400000.0
2008-05-09 16:32:00,98.77,98.78,98.735,98.77,35900000.0
2008-05-09 16:33:00,98.77,98.78,98.75,98.75,23400000.0
2008-05-09 16:34:00,98.73,98.76,98.725,98.74,28900000.0
2008-05-09 16:35:00,98.74,98.77,98.74,98.75,30700000.0
2008-05-09 16:36:00,98.75,98.77,98.74,98.76,28800000.0
2008-05-09 16:37:00,98.76,98.78,98.76,98.775,26400000.0
2008-05-09 16:38:00,98.77,98.78,98.76,98.76,17300000.0
2008-05-09 16:39:00,98.76,98.81,98.75,98.79,59500000.0
2008-05-09 16:40:00,98.79,98.81,98.77,98.8,39300000.0
2008-05-09 16:41:00,98.8,98.82,98.78,98.8,60300000.0
2008-05-09 16:42:00,98.795,98.83,98.79,98.8,47300000.0
2008-05-09 16:43:00,98.8,98.83,98.79,98.8,50900000.0
2008-05-09 16:44:00,98.8,98.87,98.8,98.86,44200000.0
2008-05-09 16:45:00,98.86,98.865,98.83,98.84,37100000.0
2008-05-09 16:46:00,98.84,98.86,98.83,98.85,29700000.0
2008-05-09 16:47:00,98.84,98.87,98.82,98.84,38200000.0
2008-05-09 16:48:00,98.84,98.86,98.83,98.84,31400000.0
2008-05-09 16:49:00,98.84,98.86,98.81,98.815,26000000.0
2008-05-09 16:50:00,98.82,98.85,98.81,98.84,37600000.0
2008-05-09 16:51:00,98.84,98.86,98.82,98.84,35800000.0
2008-05-09 16:52:00,98.84,98.85,98.825,98.83,31600000.0
2008-05-09 16:53:00,98.83,98.86,98.815,98.85,28300000.0
2008-05-09 16:54:00,98.85,98.89,98.84,98.87,34200000.0
2008-05-09 16:55:00,98.875,98.875,98.845,98.87,28600000.0
2008-05-09 16:56:00,98.87,98.885,98.855,98.87,22600000.0
2008-05-09 16:57:00,98.87,98.89,98.87,98.89,18900000.0
2008-05-09 16:58:00,98.895,98.9,98.88,98.895,18600000.0
2008-05-09 16:59:00,98.89,98.93,98.85,98.86,56300000.0
2008-05-09 17:00:00,98.86,98.87,98.81,98.83,43800000.0
2008-05-09 17:01:00,98.83,98.835,98.79,98.79,35200000.0
2008-05-09 17:02:00,98.805,98.83,98.785,98.79,45300000.0
2008-05-09 17:03:00,98.785,98.82,98.78,98.81,30100000.0
2008-05-09 17:04:00,98.81,98.82,98.77,98.79,44000000.0
2008-05-09 17:05:00,98.79,98.79,98.76,98.78,64500000.0
2008-05-09 17:06:00,98.77,98.78,98.75,98.77,32600000.0
2008-05-09 17:07:00,98.77,98.79,98.76,98.78,42800000.0
2008-05-09 17:08:00,98.77,98.8,98.75,98.765,32500000.0
2008-05-09 17:09:00,98.76,98.79,98.75,98.78,46000000.0
2008-05-09 17:10:00,98.78,98.79,98.75,98.78,26400000.0
2008-05-09 17:11:00,98.78,98.8,98.755,98.775,37000000.0
2008-05-09 17:12:00,98.79,98.8,98.75,98.76,25100000.0
2008-05-09 17:13:00,98.76,98.78,98.75,98.75,53100000.0
2008-05-09 17:14:00,98.755,98.81,98.755,98.77,43200000.0
2008-05-09 17:15:00,98.77,98.79,98.76,98.77,38900000.0
2008-05-09 17:16:00,98.77,98.78,98.74,98.76,28500000.0
2008-05-09 17:17:00,98.76,98.78,98.75,98.75,36600000.0
2008-05-09 17:18:00,98.75,98.76,98.74,98.74,23300000.0
2008-05-09 17:19:00,98.74,98.75,98.72,98.74,68400000.0
2008-05-09 17:20:00,98.74,98.77,98.74,98.76,15500000.0
2008-05-09 17:21:00,98.76,98.76,98.73,98.73,42600000.0
2008-05-09 17:22:00,98.73,98.77,98.72,98.75,41300000.0
2008-05-09 17:23:00,98.75,98.76,98.73,98.73,10600000.0
2008-05-09 17:24:00,98.73,98.73,98.7,98.71,40500000.0
2008-05-09 17:25:00,98.71,98.72,98.7,98.72,34200000.0
2008-05-09 17:26:00,98.72,98.73,98.7,98.73,35800000.0
2008-05-09 17:27:00,98.73,98.74,98.71,98.73,36300000.0
2008-05-09 17:28:00,98.73,98.75,98.715,98.715,30300000.0
2008-05-09 17:29:00,98.72,98.74,98.71,98.73,71500000.0
2008-05-09 17:30:00,98.73,98.78,98.73,98.78,38500000.0
2008-05-09 17:31:00,98.78,98.79,98.75,98.76,29100000.0
2008-05-09 17:32:00,98.75,98.78,98.725,98.73,42500000.0
2008-05-09 17:33:00,98.73,98.76,98.71,98.74,105500000.0
2008-05-09 17:34:00,98.74,98.77,98.74,98.75,82800000.0
2008-05-09 17:35:00,98.755,98.77,98.73,98.73,35000000.0
2008-05-09 17:36:00,98.735,98.77,98.73,98.74,44000000.0
2008-05-09 17:37:00,98.74,98.75,98.715,98.73,53300000.0
2008-05-09 17:38:00,98.73,98.73,98.7,98.72,46800000.0
2008-05-09 17:39:00,98.72,98.72,98.69,98.71,62300000.0
2008-05-09 17:40:00,98.71,98.73,98.705,98.72,24300000.0
2008-05-09 17:41:00,98.725,98.76,98.725,98.75,23400000.0
2008-05-09 17:42:00,98.75,98.765,98.735,98.76,30600000.0
2008-05-09 17:43:00,98.76,98.77,98.74,98.75,41300000.0
2008-05-09 17:44:00,98.75,98.78,98.735,98.745,43600000.0
2008-05-09 17:45:00,98.75,98.76,98.72,98.73,27400000.0
2008-05-09 17:46:00,98.73,98.73,98.69,98.71,32500000.0
2008-05-09 17:47:00,98.71,98.73,98.7,98.72,30000000.0
2008-05-09 17:48:00,98.725,98.74,98.71,98.74,26200000.0
2008-05-09 17:49:00,98.75,98.75,98.72,98.74,30000000.0
2008-05-09 17:50:00,98.73,98.75,98.72,98.73,28100000.0
2008-05-09 17:51:00,98.73,98.74,98.72,98.73,21400000.0
2008-05-09 17:52:00,98.73,98.74,98.71,98.72,17200000.0
2008-05-09 17:53:00,98.71,98.74,98.71,98.73,36300000.0
2008-05-09 17:54:00,98.73,98.74,98.72,98.73,60700000.0
2008-05-09 17:55:00,98.73,98.74,98.72,98.73,28400000.0
2008-05-09 17:56:00,98.735,98.74,98.7,98.72,33200000.0
2008-05-09 17:57:00,98.72,98.73,98.71,98.72,18400000.0
2008-05-09 17:58:00,98.72,98.75,98.71,98.72,28600000.0
2008-05-09 17:59:00,98.73,98.76,98.705,98.72,41600000.0
2008-05-09 18:00:00,98.72,98.77,98.72,98.76,26500000.0
2008-05-09 18:01:00,98.75,98.76,98.735,98.75,22100000.0
2008-05-09 18:02:00,98.75,98.76,98.74,98.74,14800000.0
2008-05-09 18:03:00,98.75,98.75,98.725,98.74,8400000.0
2008-05-09 18:04:00,98.735,98.75,98.735,98.74,12900000.0
2008-05-09 18:05:00,98.745,98.76,98.735,98.76,17600000.0
2008-05-09 18:06:00,98.76,98.76,98.75,98.76,15400000.0
2008-05-09 18:07:00,98.76,98.77,98.75,98.76,5300000.0
2008-05-09 18:08:00,98.76,98.79,98.75,98.78,14200000.0
2008-05-09 18:09:00,98.78,98.78,98.76,98.77,11900000.0
2008-05-09 18:10:00,98.77,98.8,98.76,98.78,27700000.0
2008-05-09 18:11:00,98.78,98.81,98.78,98.78,9500000.0
2008-05-09 18:12:00,98.78,98.785,98.77,98.78,5300000.0
2008-05-09 18:13:00,98.78,98.8,98.78,98.79,6700000.0
2008-05-09 18:14:00,98.79,98.79,98.76,98.76,4400000.0
2008-05-09 18:15:00,98.765,98.78,98.74,98.75,15700000.0
2008-05-09 18:16:00,98.74,98.75,98.73,98.73,14500000.0
2008-05-09 18:17:00,98.74,98.77,98.74,98.76,16400000.0
2008-05-09 18:18:00,98.76,98.77,98.76,98.765,7800000.0
2008-05-09 18:19:00,98.76,98.81,98.76,98.775,22500000.0
2008-05-09 18:20:00,98.78,98.8,98.77,98.8,10100000.0
2008-05-09 18:21:00,98.79,98.81,98.78,98.8,11700000.0
2008-05-09 18:22:00,98.81,98.825,98.81,98.82,10300000.0
2008-05-09 18:23:00,98.82,98.825,98.78,98.785,12200000.0
2008-05-09 18:24:00,98.79,98.805,98.78,98.79,7000000.0
2008-05-09 18:25:00,98.795,98.815,98.78,98.79,16400000.0
2008-05-09 18:26:00,98.795,98.805,98.785,98.79,11700000.0
2008-05-09 18:27:00,98.79,98.805,98.79,98.805,8200000.0
2008-05-09 18:28:00,98.8,98.805,98.78,98.78,8800000.0
2008-05-09 18:29:00,98.79,98.8,98.74,98.74,11000000.0
2008-05-09 18:30:00,98.745,98.77,98.74,98.76,12900000.0
2008-05-09 18:31:00,98.76,98.78,98.76,98.76,14800000.0
2008-05-09 18:32:00,98.76,98.78,98.75,98.76,14400000.0
2008-05-09 18:33:00,98.76,98.77,98.75,98.75,8900000.0
2008-05-09 18:34:00,98.75,98.755,98.73,98.74,14200000.0
2008-05-09 18:35:00,98.745,98.75,98.73,98.75,15300000.0
2008-05-09 18:36:00,98.75,98.79,98.75,98.78,5400000.0
2008-05-09 18:37:00,98.77,98.79,98.76,98.76,8900000.0
2008-05-09 18:38:00,98.765,98.78,98.765,98.78,10500000.0
2008-05-09 18:39:00,98.78,98.8,98.765,98.79,14100000.0
2008-05-09 18:40:00,98.79,98.79,98.78,98.79,8200000.0
2008-05-09 18:41:00,98.79,98.8,98.78,98.8,7600000.0
2008-05-09 18:42:00,98.8,98.81,98.79,98.8,8800000.0
2008-05-09 18:43:00,98.8,98.8,98.79,98.795,9000000.0
2008-05-09 18:44:00,98.79,98.81,98.79,98.8,10700000.0
2008-05-09 18:45:00,98.8,98.82,98.8,98.82,6000000.0
2008-05-09 18:46:00,98.825,98.84,98.795,98.8,16400000.0
2008-05-09 18:47:00,98.8,98.81,98.79,98.8,10500000.0
2008-05-09 18:48:00,98.79,98.82,98.79,98.82,15500000.0
2008-05-09 18:49:00,98.82,98.83,98.82,98.83,10600000.0
2008-05-09 18:50:00,98.83,98.83,98.81,98.82,2100000.0
2008-05-09 18:51:00,98.801,98.811,98.781,98.795,44800000.0
2008-05-09 18:52:00,98.82,98.83,98.82,98.83,3000000.0
2008-05-09 18:53:00,98.81,98.815,98.78,98.8,9900000.0
2008-05-09 18:54:00,98.8,98.85,98.8,98.84,18900000.0
2008-05-09 18:55:00,98.84,98.84,98.82,98.83,10000000.0
2008-05-09 18:56:00,98.83,98.83,98.815,98.82,5900000.0
2008-05-09 18:57:00,98.825,98.83,98.805,98.81,10800000.0
2008-05-09 18:58:00,98.81,98.83,98.81,98.81,11600000.0
2008-05-09 18:59:00,98.815,98.82,98.8,98.81,21000000.0
2008-05-09 19:00:00,98.8,98.83,98.79,98.83,20800000.0
2008-05-09 19:01:00,98.83,98.84,98.81,98.81,14000000.0
2008-05-09 19:02:00,98.81,98.825,98.795,98.825,14400000.0
2008-05-09 19:03:00,98.82,98.845,98.82,98.82,13600000.0
2008-05-09 19:04:00,98.82,98.82,98.81,98.82,7900000.0
2008-05-09 19:05:00,98.82,98.82,98.8,98.8,10500000.0
2008-05-09 19:06:00,98.8,98.8,98.79,98.79,3800000.0
2008-05-09 19:07:00,98.79,98.8,98.79,98.8,7700000.0
2008-05-09 19:08:00,98.8,98.83,98.8,98.82,13400000.0
2008-05-09 19:09:00,98.82,98.855,98.8,98.8,22500000.0
2008-05-09 19:10:00,98.8,98.805,98.79,98.79,8900000.0
2008-05-09 19:11:00,98.795,98.805,98.79,98.79,9800000.0
2008-05-09 19:12:00,98.79,98.81,98.79,98.8,11800000.0
2008-05-09 19:13:00,98.8,98.82,98.8,98.81,13000000.0
2008-05-09 19:14:00,98.81,98.81,98.8,98.8,8100000.0
2008-05-09 19:15:00,98.8,98.8,98.775,98.8,12000000.0
2008-05-09 19:16:00,98.8,98.81,98.79,98.81,11800000.0
2008-05-09 19:17:00,98.805,98.81,98.8,98.8,12200000.0
2008-05-09 19:18:00,98.8,98.84,98.8,98.82,12600000.0
2008-05-09 19:19:00,98.82,98.84,98.81,98.83,13600000.0
2008-05-09 19:20:00,98.83,98.835,98.82,98.82,8800000.0
2008-05-09 19:21:00,98.825,98.825,98.8,98.8,14500000.0
2008-05-09 19:22:00,98.8,98.805,98.8,98.8,8400000.0
2008-05-09 19:23:00,98.8,98.82,98.8,98.82,5000000.0
2008-05-09 19:24:00,98.82,98.82,98.8,98.8,4100000.0
2008-05-09 19:25:00,98.8,98.81,98.785,98.79,8300000.0
2008-05-09 19:26:00,98.79,98.79,98.76,98.77,19600000.0
2008-05-09 19:27:00,98.77,98.78,98.77,98.77,6700000.0
2008-05-09 19:28:00,98.77,98.77,98.76,98.77,3400000.0
2008-05-09 19:29:00,98.775,98.78,98.765,98.78,5000000.0
2008-05-09 19:30:00,98.77,98.78,98.77,98.78,2300000.0
2008-05-09 19:31:00,98.76,98.765,98.74,98.75,11400000.0
2008-05-09 19:32:00,98.755,98.76,98.72,98.73,14900000.0
2008-05-09 19:33:00,98.73,98.75,98.71,98.72,14900000.0
2008-05-09 19:34:00,98.725,98.755,98.725,98.75,19500000.0
2008-05-09 19:35:00,98.75,98.775,98.74,98.775,45800000.0
2008-05-09 19:36:00,98.78,98.815,98.78,98.81,11000000.0
2008-05-09 19:37:00,98.81,98.81,98.78,98.78,6600000.0
2008-05-09 19:38:00,98.785,98.8,98.785,98.79,12600000.0
2008-05-09 19:39:00,98.79,98.84,98.79,98.8,29300000.0
2008-05-09 19:40:00,98.79,98.8,98.78,98.78,11100000.0
2008-05-09 19:41:00,98.78,98.78,98.77,98.77,9300000.0
2008-05-09 19:42:00,98.775,98.785,98.76,98.78,17700000.0
2008-05-09 19:43:00,98.785,98.79,98.76,98.775,8900000.0
2008-05-09 19:44:00,98.78,98.8,98.78,98.78,11900000.0
2008-05-09 19:45:00,98.785,98.795,98.78,98.79,11500000.0
2008-05-09 19:46:00,98.79,98.79,98.77,98.775,22600000.0
2008-05-09 19:47:00,98.78,98.785,98.77,98.78,14000000.0
2008-05-09 19:48:00,98.78,98.785,98.76,98.775,14200000.0
2008-05-09 19:49:00,98.775,98.775,98.76,98.77,7300000.0
2008-05-09 19:50:00,98.77,98.775,98.77,98.77,7400000.0
2008-05-09 19:51:00,98.775,98.79,98.775,98.775,5000000.0
2008-05-09 19:52:00,98.775,98.775,98.755,98.77,4200000.0
2008-05-09 19:53:00,98.77,98.795,98.77,98.79,7500000.0
2008-05-09 19:54:00,98.795,98.795,98.78,98.79,8800000.0
2008-05-09 19:55:00,98.79,98.79,98.77,98.78,6700000.0
2008-05-09 19:56:00,98.78,98.82,98.78,98.81,14600000.0
2008-05-09 19:57:00,98.8,98.83,98.8,98.815,18100000.0
2008-05-09 19:58:00,98.82,98.825,98.8,98.8,20700000.0
2008-05-09 19:59:00,98.8,98.8,98.8,98.8,3200000.0
2008-05-09 20:00:00,98.8,98.805,98.8,98.8,10300000.0
2008-05-09 20:01:00,98.8,98.8,98.79,98.8,4400000.0
2008-05-09 20:02:00,98.8,98.83,98.79,98.83,13600000.0
2008-05-09 20:03:00,98.83,98.83,98.8,98.8,8600000.0
2008-05-09 20:04:00,98.8,98.825,98.795,98.8,14800000.0
2008-05-09 20:05:00,98.8,98.81,98.77,98.79,39800000.0
2008-05-09 20:06:00,98.79,98.79,98.78,98.78,3900000.0
2008-05-09 20:07:00,98.79,98.8,98.78,98.78,15400000.0
2008-05-09 20:08:00,98.78,98.79,98.78,98.79,16100000.0
2008-05-09 20:09:00,98.79,98.79,98.77,98.78,12000000.0
2008-05-09 20:10:00,98.78,98.79,98.78,98.79,9000000.0
2008-05-09 20:11:00,98.79,98.8,98.76,98.795,16200000.0
2008-05-09 20:12:00,98.79,98.795,98.79,98.79,5700000.0
2008-05-09 20:13:00,98.79,98.795,98.775,98.775,10800000.0
2008-05-09 20:14:00,98.77,98.78,98.77,98.78,7800000.0
2008-05-09 20:15:00,98.77,98.8,98.77,98.79,15200000.0
2008-05-09 20:16:00,98.795,98.8,98.79,98.8,5100000.0
2008-05-09 20:17:00,98.8,98.8,98.785,98.79,6100000.0
2008-05-09 20:18:00,98.79,98.82,98.79,98.8,9800000.0
2008-05-09 20:19:00,98.8,98.8,98.77,98.78,14500000.0
2008-05-09 20:20:00,98.78,98.79,98.78,98.79,10100000.0
2008-05-09 20:21:00,98.79,98.825,98.78,98.825,7800000.0
2008-05-09 20:22:00,98.83,98.83,98.82,98.83,23500000.0
2008-05-09 20:23:00,98.83,98.86,98.83,98.86,31300000.0
2008-05-09 20:24:00,98.86,98.86,98.84,98.84,8500000.0
2008-05-09 20:25:00,98.84,98.85,98.84,98.84,9500000.0
2008-05-09 20:26:00,98.85,98.85,98.825,98.83,37500000.0
2008-05-09 20:27:00,98.83,98.83,98.8,98.81,27800000.0
2008-05-09 20:28:00,98.81,98.81,98.8,98.805,2900000.0
2008-05-09 20:29:00,98.8,98.8,98.8,98.8,2400000.0
2008-05-09 20:30:00,98.8,98.8,98.79,98.79,24300000.0
2008-05-09 20:31:00,98.795,98.81,98.79,98.79,13600000.0
2008-05-09 20:32:00,98.8,98.8,98.79,98.79,11200000.0
2008-05-09 20:33:00,98.79,98.82,98.79,98.81,46900000.0
2008-05-09 20:34:00,98.81,98.865,98.81,98.84,26200000.0
2008-05-09 20:35:00,98.84,98.85,98.82,98.85,12500000.0
2008-05-09 20:36:00,98.85,98.86,98.84,98.86,16600000.0
2008-05-09 20:37:00,98.86,98.865,98.86,98.86,12200000.0
2008-05-09 20:38:00,98.86,98.87,98.84,98.87,17900000.0
2008-05-09 20:39:00,98.845,98.85,98.81,98.82,74700000.0
2008-05-09 20:40:00,98.825,98.83,98.82,98.83,30300000.0
2008-05-09 20:41:00,98.83,98.83,98.81,98.82,7800000.0
2008-05-09 20:42:00,98.82,98.82,98.8,98.81,22200000.0
2008-05-09 20:43:00,98.81,98.815,98.805,98.81,21000000.0
2008-05-09 20:44:00,98.815,98.82,98.81,98.81,10100000.0
2008-05-09 20:45:00,98.815,98.82,98.805,98.81,22000000.0
2008-05-09 20:46:00,98.815,98.82,98.805,98.805,17700000.0
2008-05-09 20:47:00,98.805,98.825,98.805,98.825,9300000.0
2008-05-09 20:48:00,98.83,98.84,98.82,98.825,21400000.0
2008-05-09 20:49:00,98.82,98.83,98.81,98.815,68500000.0
2008-05-09 20:50:00,98.815,98.84,98.8,98.84,36900000.0
2008-05-09 20:51:00,98.84,98.84,98.82,98.83,14400000.0
2008-05-09 20:52:00,98.83,98.83,98.82,98.83,6700000.0
2008-05-09 20:53:00,98.835,98.84,98.815,98.82,92400000.0
2008-05-09 20:54:00,98.825,98.85,98.825,98.835,40700000.0
2008-05-09 20:55:00,98.84,98.87,98.84,98.86,61700000.0
2008-05-09 20:56:00,98.86,98.89,98.86,98.88,62800000.0
2008-05-09 20:57:00,98.9,98.9,98.875,98.895,33500000.0
2008-05-09 20:58:00,98.89,98.89,98.88,98.89,18800000.0
2008-05-09 20:59:00,98.89,98.9,98.88,98.9,34500000.0
2008-05-09 21:00:00,98.9,98.9,98.875,98.875,31000000.0
2008-05-09 21:01:00,98.87,98.9,98.85,98.865,51000000.0
2008-05-09 21:02:00,98.86,98.88,98.86,98.87,15700000.0
2008-05-09 21:03:00,98.87,98.895,98.87,98.89,22600000.0
2008-05-09 21:04:00,98.895,98.905,98.89,98.9,9900000.0
2008-05-09 21:05:00,98.9,98.91,98.88,98.9,54800000.0
2008-05-09 21:06:00,98.895,98.905,98.86,98.87,55700000.0
2008-05-09 21:07:00,98.87,98.9,98.87,98.87,47200000.0
2008-05-09 21:08:00,98.87,98.88,98.87,98.87,27800000.0
2008-05-09 21:09:00,98.87,98.89,98.87,98.89,8400000.0
2008-05-09 21:10:00,98.89,98.89,98.87,98.87,16400000.0
2008-05-09 21:11:00,98.87,98.89,98.86,98.89,27800000.0
2008-05-09 21:12:00,98.89,98.89,98.87,98.88,42800000.0
2008-05-09 21:13:00,98.88,98.88,98.87,98.87,3800000.0
2008-05-09 21:14:00,98.87,98.89,98.87,98.87,66200000.0
2008-05-09 21:15:00,98.87,98.885,98.87,98.885,99800000.0
2008-05-09 21:16:00,98.88,98.885,98.88,98.88,11100000.0
2008-05-09 21:17:00,98.88,98.89,98.875,98.88,14400000.0
2008-05-09 21:18:00,98.88,98.89,98.88,98.89,8600000.0
2008-05-09 21:19:00,98.89,98.9,98.87,98.89,35100000.0
2008-05-09 21:20:00,98.89,98.89,98.89,98.89,300000.0
2008-05-09 21:21:00,98.89,98.89,98.88,98.88,24600000.0
2008-05-09 21:22:00,98.885,98.89,98.87,98.87,38900000.0
2008-05-09 21:23:00,98.87,98.9,98.87,98.875,19600000.0
2008-05-09 21:24:00,98.88,98.885,98.88,98.88,9000000.0
2008-05-09 21:25:00,98.88,98.9,98.87,98.875,39700000.0
2008-05-09 21:26:00,98.87,98.9,98.865,98.87,40200000.0
2008-05-09 21:27:00,98.87,98.87,98.87,98.87,19400000.0
2008-05-09 21:28:00,98.87,98.88,98.87,98.87,25200000.0
2008-05-09 21:29:00,98.87,98.88,98.87,98.87,13700000.0
2008-05-09 21:30:00,98.87,98.9,98.87,98.9,21300000.0
2008-05-09 21:31:00,98.9,98.92,98.9,98.92,35800000.0
2008-05-09 21:32:00,98.92,98.92,98.9,98.92,36700000.0
2008-05-09 21:33:00,98.92,98.93,98.91,98.93,20100000.0
2008-05-09 21:34:00,98.93,98.95,98.92,98.93,11900000.0
2008-05-09 21:35:00,98.94,98.96,98.92,98.93,14400000.0
2008-05-09 21:36:00,98.93,98.94,98.89,98.91,44800000.0
2008-05-09 21:37:00,98.91,98.93,98.91,98.93,23600000.0
2008-05-09 21:38:00,98.93,98.94,98.92,98.93,33700000.0
2008-05-09 21:39:00,98.935,98.94,98.93,98.94,27400000.0
2008-05-09 21:40:00,98.945,98.95,98.92,98.93,30800000.0
2008-05-09 21:41:00,98.93,98.95,98.92,98.92,15000000.0
2008-05-09 21:42:00,98.92,98.93,98.88,98.895,20400000.0
2008-05-09 21:43:00,98.905,98.93,98.905,98.91,25600000.0
2008-05-09 21:44:00,98.91,98.92,98.91,98.91,87100000.0
2008-05-09 21:45:00,98.91,98.935,98.91,98.925,147200000.0
2008-05-09 21:46:00,98.93,98.93,98.885,98.9,33700000.0
2008-05-09 21:47:00,98.9,98.91,98.89,98.9,67600000.0
2008-05-09 21:48:00,98.9,98.9,98.9,98.9,3700000.0
2008-05-09 21:49:00,98.895,98.895,98.885,98.89,30900000.0
2008-05-09 21:50:00,98.89,98.895,98.88,98.88,23000000.0
2008-05-09 21:51:00,98.88,98.9,98.88,98.89,28900000.0
2008-05-09 21:52:00,98.89,98.895,98.89,98.895,5900000.0
2008-05-09 21:53:00,98.89,98.895,98.89,98.89,23800000.0
2008-05-09 21:54:00,98.89,98.895,98.89,98.89,1700000.0
2008-05-09 21:55:00,98.89,98.89,98.89,98.89,4800000.0
2008-05-09 21:56:00,98.88,98.88,98.88,98.88,22700000.0
2008-05-09 21:57:00,98.88,98.89,98.88,98.89,12700000.0
2008-05-09 21:58:00,98.88,98.88,98.88,98.88,3200000.0
2008-05-09 21:59:00,98.88,98.89,98.86,98.87,2700000.0
2008-05-09 22:00:00,98.87,98.87,98.87,98.87,900000.0
2008-05-09 22:01:00,98.87,98.87,98.87,98.87,1500000.0
2008-05-09 22:02:00,98.87,98.88,98.87,98.88,5300000.0
2008-05-09 22:03:00,98.87,98.88,98.87,98.88,24500000.0
2008-05-09 22:04:00,98.88,98.88,98.88,98.88,2400000.0
2008-05-09 22:05:00,98.88,98.88,98.83,98.84,12500000.0
2008-05-09 22:06:00,98.84,98.85,98.83,98.83,28700000.0
2008-05-09 22:07:00,98.83,98.84,98.83,98.83,40400000.0
2008-05-09 22:08:00,98.84,98.84,98.81,98.81,20900000.0
2008-05-09 22:09:00,98.82,98.83,98.82,98.82,153600000.0
2008-05-09 22:10:00,98.82,98.83,98.82,98.82,104400000.0
2008-05-09 22:11:00,98.82,98.83,98.81,98.83,122300000.0
2008-05-09 22:12:00,98.83,98.83,98.81,98.83,39700000.0
2008-05-09 22:13:00,98.81,98.82,98.81,98.81,76000000.0
2008-05-09 22:14:00,98.81,98.81,98.8,98.8,40200000.0
2008-05-09 22:15:00,98.79,98.81,98.79,98.79,45900000.0
2008-05-09 22:16:00,98.79,98.79,98.77,98.78,5700000.0
2008-05-09 22:17:00,98.78,98.78,98.78,98.78,600000.0
2008-05-09 22:18:00,98.756,98.756,98.723,98.723,900000.0
2008-05-09 22:19:00,98.77,98.77,98.75,98.75,62800000.0
2008-05-09 22:20:00,98.76,98.76,98.735,98.74,45500000.0
2008-05-09 22:21:00,98.74,98.745,98.72,98.74,53800000.0
2008-05-09 22:22:00,98.74,98.76,98.715,98.72,38900000.0
2008-05-09 22:23:00,98.72,98.74,98.72,98.74,32200000.0
2008-05-09 22:24:00,98.74,98.78,98.74,98.78,107400000.0
2008-05-09 22:25:00,98.77,98.78,98.74,98.75,57600000.0
2008-05-09 22:26:00,98.77,98.78,98.76,98.76,54800000.0
2008-05-09 22:27:00,98.76,98.76,98.74,98.75,45700000.0
2008-05-09 22:28:00,98.75,98.76,98.74,98.75,11400000.0
2008-05-09 22:29:00,98.74,98.75,98.74,98.75,22100000.0
2008-05-09 22:30:00,98.75,98.75,98.68,98.73,246900000.0
2008-05-09 22:31:00,98.73,98.73,98.72,98.73,71800000.0
2008-05-09 22:32:00,98.73,98.74,98.73,98.73,21800000.0
2008-05-09 22:33:00,98.73,98.73,98.73,98.73,19400000.0
2008-05-09 22:34:00,98.73,98.73,98.73,98.73,4800000.0
2008-05-09 22:35:00,98.72,98.72,98.72,98.72,12600000.0
2008-05-09 22:36:00,98.72,98.72,98.72,98.72,3200000.0
2008-05-09 22:37:00,98.72,98.72,98.72,98.72,8400000.0
2008-05-09 22:38:00,98.73,98.76,98.69,98.76,64800000.0
2008-05-09 22:39:00,98.76,98.76,98.73,98.73,12400000.0
2008-05-09 22:40:00,98.74,98.74,98.71,98.71,4700000.0
2008-05-09 22:41:00,98.71,98.71,98.7,98.71,21000000.0
2008-05-09 22:42:00,98.71,98.71,98.69,98.7,5900000.0
2008-05-09 22:43:00,98.7,98.72,98.67,98.67,45600000.0
2008-05-09 22:44:00,98.67,98.7,98.67,98.67,7500000.0
2008-05-09 22:45:00,98.69,98.72,98.67,98.7,58900000.0
2008-05-09 22:46:00,98.7,98.72,98.69,98.69,13500000.0
2008-05-09 22:47:00,98.69,98.71,98.66,98.71,72800000.0
2008-05-09 22:48:00,98.71,98.715,98.66,98.66,66400000.0
2008-05-09 22:49:00,98.66,98.68,98.64,98.66,149300000.0
2008-05-09 22:50:00,98.67,98.72,98.66,98.72,132800000.0
2008-05-09 22:51:00,98.72,98.77,98.71,98.73,187900000.0
2008-05-09 22:52:00,98.73,98.74,98.73,98.73,112400000.0
2008-05-09 22:53:00,98.73,98.74,98.72,98.73,88600000.0
2008-05-09 22:54:00,98.73,98.73,98.7,98.7,126300000.0
2008-05-09 22:55:00,98.7,98.71,98.7,98.71,97900000.0
2008-05-09 22:56:00,98.71,98.72,98.7,98.7,116300000.0
2008-05-09 22:57:00,98.71,98.72,98.71,98.72,56200000.0
2008-05-09 22:58:00,98.72,98.72,98.7,98.7,176600000.0
2008-05-09 22:59:00,98.7,98.73,98.7,98.72,218700000.0
2008-05-11 23:00:00,98.862,98.88,98.853,98.866,28200000.0
2008-05-11 23:01:00,98.868,98.868,98.835,98.865,32300000.0
2008-05-11 23:02:00,98.856,98.889,98.837,98.889,33100000.0
2008-05-11 23:03:00,98.871,98.889,98.848,98.881,54700000.0
2008-05-11 23:04:00,98.857,98.9,98.857,98.893,16200000.0
2008-05-11 23:05:00,98.901,98.906,98.892,98.906,11000000.0
2008-05-11 23:06:00,98.9,98.928,98.9,98.92,8400000.0
2008-05-11 23:07:00,98.924,98.931,98.898,98.902,10700000.0
2008-05-11 23:08:00,98.88,98.89,98.88,98.89,16600000.0
2008-05-11 23:09:00,98.89,98.894,98.828,98.886,42500000.0
2008-05-11 23:10:00,98.889,98.889,98.828,98.863,47600000.0
2008-05-11 23:11:00,98.879,98.879,98.84,98.86,14500000.0
2008-05-11 23:12:00,98.847,98.871,98.827,98.871,12700000.0
2008-05-11 23:13:00,98.873,98.88,98.853,98.876,20000000.0
2008-05-11 23:14:00,98.871,98.887,98.853,98.881,42500000.0
2008-05-11 23:15:00,98.887,98.9,98.877,98.877,34700000.0
2008-05-11 23:16:00,98.88,98.88,98.87,98.872,3400000.0
2008-05-11 23:17:00,98.875,98.875,98.827,98.857,27900000.0
2008-05-11 23:18:00,98.874,98.906,98.874,98.898,15600000.0
2008-05-11 23:19:00,98.887,98.907,98.873,98.903,56000000.0
2008-05-11 23:20:00,98.896,98.906,98.877,98.893,27400000.0
2008-05-11 23:21:00,98.897,98.901,98.87,98.886,52000000.0
2008-05-11 23:22:00,98.89,98.896,98.869,98.886,50200000.0
2008-05-11 23:23:00,98.892,98.892,98.83,98.83,69600000.0
2008-05-11 23:24:00,98.842,98.842,98.803,98.834,32500000.0
2008-05-11 23:25:00,98.839,98.852,98.834,98.852,8200000.0
2008-05-11 23:26:00,98.849,98.852,98.83,98.834,15100000.0
2008-05-11 23:27:00,98.857,98.864,98.829,98.859,64000000.0
2008-05-11 23:28:00,98.841,98.848,98.821,98.846,39600000.0
2008-05-11 23:29:00,98.828,98.855,98.828,98.854,13300000.0
2008-05-11 23:30:00,98.842,98.842,98.832,98.832,24300000.0
2008-05-11 23:31:00,98.843,98.845,98.83,98.832,68200000.0
2008-05-11 23:32:00,98.857,98.864,98.833,98.843,42100000.0
2008-05-11 23:33:00,98.865,98.874,98.845,98.856,49300000.0
2008-05-11 23:34:00,98.862,98.873,98.845,98.861,29200000.0
2008-05-11 23:35:00,98.858,98.872,98.822,98.86,63300000.0
2008-05-11 23:36:00,98.883,98.891,98.828,98.867,205800000.0
2008-05-11 23:37:00,98.872,98.875,98.837,98.867,172600000.0
2008-05-11 23:38:00,98.87,98.872,98.828,98.872,177700000.0
2008-05-11 23:39:00,98.847,98.877,98.847,98.849,133800000.0
2008-05-11 23:40:00,98.855,98.87,98.836,98.853,146000000.0
2008-05-11 23:41:00,98.854,98.854,98.809,98.835,116000000.0
2008-05-11 23:42:00,98.845,98.845,98.787,98.805,72200000.0
2008-05-11 23:43:00,98.822,98.823,98.788,98.803,14400000.0
2008-05-11 23:44:00,98.81,98.81,98.8,98.8,16600000.0
2008-05-11 23:45:00,98.785,98.831,98.785,98.794,72600000.0
2008-05-11 23:46:00,98.789,98.815,98.789,98.8,22700000.0
2008-05-11 23:47:00,98.8,98.82,98.8,98.82,16700000.0
2008-05-11 23:48:00,98.81,98.81,98.79,98.79,33200000.0
2008-05-11 23:49:00,98.8,98.82,98.79,98.79,50000000.0
2008-05-11 23:50:00,98.793,98.809,98.788,98.801,50000000.0
2008-05-11 23:51:00,98.755,98.783,98.714,98.773,20600000.0
2008-05-11 23:52:00,98.799,98.799,98.783,98.795,8200000.0
2008-05-11 23:53:00,98.79,98.79,98.724,98.768,32000000.0
2008-05-11 23:54:00,98.78,98.78,98.78,98.78,200000.0
2008-05-11 23:55:00,98.77,98.77,98.77,98.77,8300000.0
2008-05-11 23:56:00,98.76,98.77,98.76,98.77,16600000.0
2008-05-11 23:57:00,98.768,98.793,98.763,98.793,28800000.0
2008-05-11 23:58:00,98.76,98.77,98.76,98.76,24900000.0
2008-05-11 23:59:00,98.77,98.77,98.77,98.77,16600000.0
2008-05-12 00:00:00,98.76,98.81,98.76,98.81,27300000.0
2008-05-12 00:01:00,98.8,98.82,98.78,98.82,11400000.0
2008-05-12 00:02:00,98.81,98.81,98.76,98.78,32900000.0
2008-05-12 00:03:00,98.79,98.79,98.77,98.77,38500000.0
2008-05-12 00:04:00,98.77,98.77,98.72,98.73,69300000.0
2008-05-12 00:05:00,98.73,98.73,98.73,98.73,1600000.0
2008-05-12 00:06:00,98.73,98.73,98.65,98.71,112000000.0
2008-05-12 00:07:00,98.71,98.71,98.68,98.68,24900000.0
2008-05-12 00:08:00,98.65,98.81,98.6,98.68,241900000.0
2008-05-12 00:09:00,98.68,98.72,98.68,98.7,182600000.0
2008-05-12 00:10:00,98.69,98.7,98.68,98.7,74700000.0
2008-05-12 00:11:00,98.69,98.72,98.69,98.72,85400000.0
2008-05-12 00:12:00,98.73,98.73,98.69,98.69,38500000.0
2008-05-12 00:13:00,98.72,98.72,98.69,98.69,24900000.0
2008-05-12 00:14:00,98.7,98.71,98.7,98.7,49800000.0
2008-05-12 00:15:00,98.7,98.71,98.7,98.71,174300000.0
2008-05-12 00:16:00,98.7,98.7,98.69,98.7,26500000.0
2008-05-12 00:17:00,98.71,98.75,98.69,98.7,37400000.0
2008-05-12 00:18:00,98.7,98.77,98.69,98.72,34000000.0
2008-05-12 00:19:00,98.72,98.72,98.72,98.72,9900000.0
2008-05-12 00:20:00,98.72,98.72,98.71,98.71,19000000.0
2008-05-12 00:21:00,98.7,98.71,98.7,98.71,66400000.0
2008-05-12 00:22:00,98.71,98.72,98.7,98.7,85700000.0
2008-05-12 00:23:00,98.7,98.73,98.7,98.71,151400000.0
2008-05-12 00:24:00,98.72,98.74,98.7,98.71,119000000.0
2008-05-12 00:25:00,98.71,98.71,98.7,98.7,34900000.0
2008-05-12 00:26:00,98.71,98.72,98.71,98.72,9100000.0
2008-05-12 00:27:00,98.72,98.72,98.7,98.71,1500000.0
2008-05-12 00:28:00,98.7,98.7,98.69,98.69,8300000.0
2008-05-12 00:29:00,98.68,98.72,98.68,98.72,30500000.0
2008-05-12 00:30:00,98.72,98.75,98.655,98.655,71000000.0
2008-05-12 00:31:00,98.68,98.71,98.68,98.7,66100000.0
2008-05-12 00:32:00,98.7,98.72,98.69,98.69,20500000.0
2008-05-12 00:33:00,98.7,98.7,98.7,98.7,600000.0
2008-05-12 00:34:00,98.7,98.7,98.7,98.7,2100000.0
2008-05-12 00:35:00,98.69,98.69,98.58,98.64,33800000.0
2008-05-12 00:36:00,98.64,98.64,98.64,98.64,900000.0
2008-05-12 00:37:00,98.64,98.66,98.64,98.65,8000000.0
2008-05-12 00:38:00,98.65,98.65,98.64,98.64,7900000.0
2008-05-12 00:39:00,98.65,98.66,98.65,98.66,6400000.0
2008-05-12 00:40:00,98.67,98.68,98.66,98.66,5900000.0
2008-05-12 00:41:00,98.65,98.67,98.65,98.67,2100000.0
2008-05-12 00:42:00,98.69,98.69,98.68,98.69,8500000.0
2008-05-12 00:43:00,98.653,98.67,98.646,98.657,136900000.0
2008-05-12 00:44:00,98.7,98.7,98.7,98.7,1800000.0
2008-05-12 00:45:00,98.7,98.7,98.66,98.68,7400000.0
2008-05-12 00:46:00,98.69,98.69,98.65,98.66,12300000.0
2008-05-12 00:47:00,98.66,98.695,98.63,98.64,27700000.0
2008-05-12 00:48:00,98.645,98.67,98.645,98.65,8400000.0
2008-05-12 00:49:00,98.66,98.66,98.65,98.66,900000.0
2008-05-12 00:50:00,98.66,98.66,98.64,98.66,6800000.0
2008-05-12 00:51:00,98.68,98.68,98.66,98.68,13400000.0
2008-05-12 00:52:00,98.66,98.67,98.64,98.67,6700000.0
2008-05-12 00:53:00,98.65,98.66,98.62,98.65,16600000.0
2008-05-12 00:54:00,98.65,98.67,98.65,98.67,1200000.0
2008-05-12 00:55:00,98.67,98.68,98.64,98.64,8000000.0
2008-05-12 00:56:00,98.65,98.685,98.62,98.63,36300000.0
2008-05-12 00:57:00,98.62,98.67,98.62,98.62,23200000.0
2008-05-12 00:58:00,98.62,98.65,98.61,98.64,14100000.0
2008-05-12 00:59:00,98.625,98.645,98.61,98.64,20000000.0
2008-05-12 01:00:00,98.64,98.68,98.625,98.68,17600000.0
2008-05-12 01:01:00,98.7,98.71,98.65,98.65,21400000.0
2008-05-12 01:02:00,98.66,98.66,98.65,98.65,600000.0
2008-05-12 01:03:00,98.62,98.64,98.62,98.63,18300000.0
2008-05-12 01:04:00,98.619,98.622,98.586,98.616,214400000.0
2008-05-12 01:05:00,98.62,98.635,98.62,98.635,11900000.0
2008-05-12 01:06:00,98.635,98.635,98.62,98.62,10100000.0
2008-05-12 01:07:00,98.62,98.645,98.61,98.63,22700000.0
2008-05-12 01:08:00,98.64,98.64,98.61,98.61,21300000.0
2008-05-12 01:09:00,98.61,98.63,98.59,98.59,44400000.0
2008-05-12 01:10:00,98.59,98.615,98.585,98.59,2400000.0
2008-05-12 01:11:00,98.59,98.61,98.58,98.61,2400000.0
2008-05-12 01:12:00,98.61,98.62,98.61,98.62,900000.0
2008-05-12 01:13:00,98.61,98.62,98.61,98.62,900000.0
2008-05-12 01:14:00,98.63,98.64,98.63,98.64,1800000.0
2008-05-12 01:15:00,98.655,98.66,98.655,98.66,1100000.0
2008-05-12 01:16:00,98.665,98.67,98.625,98.65,9100000.0
2008-05-12 01:17:00,98.64,98.64,98.62,98.62,5100000.0
2008-05-12 01:18:00,98.62,98.64,98.62,98.64,1200000.0
2008-05-12 01:19:00,98.62,98.62,98.61,98.61,2700000.0
2008-05-12 01:20:00,98.585,98.59,98.579,98.58,17800000.0
2008-05-12 01:21:00,98.61,98.65,98.61,98.63,2100000.0
2008-05-12 01:22:00,98.64,98.64,98.63,98.63,1500000.0
2008-05-12 01:23:00,98.64,98.64,98.59,98.59,10900000.0
2008-05-12 01:24:00,98.58,98.59,98.54,98.58,39900000.0
2008-05-12 01:25:00,98.59,98.6,98.58,98.6,4400000.0
2008-05-12 01:26:00,98.6,98.61,98.6,98.6,4200000.0
2008-05-12 01:27:00,98.6,98.61,98.6,98.61,1200000.0
2008-05-12 01:28:00,98.61,98.62,98.61,98.62,3000000.0
2008-05-12 01:29:00,98.61,98.62,98.505,98.555,62700000.0
2008-05-12 01:30:00,98.545,98.57,98.54,98.54,9500000.0
2008-05-12 01:31:00,98.54,98.55,98.52,98.53,5400000.0
2008-05-12 01:32:00,98.52,98.55,98.5,98.55,14300000.0
2008-05-12 01:33:00,98.54,98.57,98.54,98.57,7100000.0
2008-05-12 01:34:00,98.55,98.57,98.55,98.57,3000000.0
2008-05-12 01:35:00,98.57,98.58,98.57,98.58,5000000.0
2008-05-12 01:36:00,98.58,98.65,98.57,98.65,186400000.0
2008-05-12 01:37:00,98.66,98.67,98.62,98.65,52500000.0
2008-05-12 01:38:00,98.64,98.67,98.64,98.665,2600000.0
2008-05-12 01:39:00,98.67,98.675,98.67,98.67,10100000.0
2008-05-12 01:40:00,98.65,98.66,98.65,98.66,600000.0
2008-05-12 01:41:00,98.66,98.66,98.55,98.55,25500000.0
2008-05-12 01:42:00,98.62,98.63,98.61,98.63,58100000.0
2008-05-12 01:43:00,98.645,98.65,98.62,98.62,8100000.0
2008-05-12 01:44:00,98.62,98.62,98.62,98.62,900000.0
2008-05-12 01:45:00,98.62,98.62,98.59,98.6,8200000.0
2008-05-12 01:46:00,98.61,98.62,98.57,98.61,13100000.0
2008-05-12 01:47:00,98.61,98.61,98.58,98.58,39700000.0
2008-05-12 01:48:00,98.58,98.59,98.545,98.545,57100000.0
2008-05-12 01:49:00,98.55,98.57,98.525,98.53,21900000.0
2008-05-12 01:50:00,98.53,98.55,98.515,98.53,47100000.0
2008-05-12 01:51:00,98.52,98.58,98.5,98.5,88600000.0
2008-05-12 01:52:00,98.51,98.51,98.46,98.47,105200000.0
2008-05-12 01:53:00,98.47,98.51,98.43,98.45,90600000.0
2008-05-12 01:54:00,98.45,98.47,98.44,98.45,108200000.0
2008-05-12 01:55:00,98.45,98.52,98.45,98.52,32800000.0
2008-05-12 01:56:00,98.51,98.52,98.47,98.48,31700000.0
2008-05-12 01:57:00,98.48,98.5,98.47,98.48,22200000.0
2008-05-12 01:58:00,98.47,98.49,98.45,98.46,42700000.0
2008-05-12 01:59:00,98.46,98.51,98.46,98.51,15000000.0
2008-05-12 02:00:00,98.52,98.53,98.48,98.48,188700000.0
2008-05-12 02:01:00,98.48,98.5,98.48,98.5,21400000.0
2008-05-12 02:02:00,98.5,98.55,98.5,98.55,24700000.0
2008-05-12 02:03:00,98.55,98.61,98.53,98.56,78900000.0
2008-05-12 02:04:00,98.56,98.61,98.54,98.6,95800000.0
2008-05-12 02:05:00,98.6,98.61,98.59,98.6,16200000.0
2008-05-12 02:06:00,98.6,98.6,98.58,98.58,3900000.0
2008-05-12 02:07:00,98.58,98.59,98.58,98.59,2400000.0
2008-05-12 02:08:00,98.59,98.59,98.58,98.58,2700000.0
2008-05-12 02:09:00,98.58,98.59,98.56,98.58,42600000.0
2008-05-12 02:10:00,98.58,98.6,98.57,98.58,11600000.0
2008-05-12 02:11:00,98.58,98.59,98.58,98.59,1400000.0
2008-05-12 02:12:00,98.58,98.6,98.58,98.6,5400000.0
2008-05-12 02:13:00,98.6,98.63,98.6,98.63,8900000.0
2008-05-12 02:14:00,98.63,98.65,98.63,98.64,4700000.0
2008-05-12 02:15:00,98.64,98.64,98.62,98.62,4700000.0
2008-05-12 02:16:00,98.62,98.64,98.62,98.63,4700000.0
2008-05-12 02:17:00,98.62,98.62,98.62,98.62,600000.0
2008-05-12 02:18:00,98.61,98.65,98.61,98.65,5000000.0
2008-05-12 02:19:00,98.65,98.66,98.65,98.66,9300000.0
2008-05-12 02:20:00,98.66,98.68,98.66,98.68,30600000.0
2008-05-12 02:21:00,98.68,98.68,98.66,98.66,11000000.0
2008-05-12 02:22:00,98.66,98.66,98.63,98.66,8800000.0
2008-05-12 02:23:00,98.65,98.66,98.65,98.66,600000.0
2008-05-12 02:24:00,98.665,98.67,98.66,98.67,5600000.0
2008-05-12 02:25:00,98.613,98.645,98.604,98.645,32700000.0
2008-05-12 02:26:00,98.67,98.67,98.66,98.66,900000.0
2008-05-12 02:27:00,98.65,98.66,98.65,98.65,11700000.0
2008-05-12 02:28:00,98.65,98.66,98.65,98.66,2800000.0
2008-05-12 02:29:00,98.66,98.67,98.64,98.66,15100000.0
2008-05-12 02:30:00,98.66,98.67,98.62,98.66,82000000.0
2008-05-12 02:31:00,98.66,98.66,98.61,98.61,83100000.0
2008-05-12 02:32:00,98.62,98.65,98.61,98.61,46100000.0
2008-05-12 02:33:00,98.62,98.65,98.61,98.63,116500000.0
2008-05-12 02:34:00,98.61,98.61,98.6,98.6,159400000.0
2008-05-12 02:35:00,98.6,98.64,98.6,98.64,26700000.0
2008-05-12 02:36:00,98.64,98.66,98.64,98.65,7100000.0
2008-05-12 02:37:00,98.65,98.68,98.65,98.68,5600000.0
2008-05-12 02:38:00,98.68,98.7,98.68,98.7,25000000.0
2008-05-12 02:39:00,98.7,98.73,98.7,98.73,11300000.0
2008-05-12 02:40:00,98.72,98.73,98.71,98.73,36000000.0
2008-05-12 02:41:00,98.74,98.74,98.72,98.73,118400000.0
2008-05-12 02:42:00,98.74,98.78,98.74,98.76,30600000.0
2008-05-12 02:43:00,98.77,98.77,98.74,98.75,23800000.0
2008-05-12 02:44:00,98.76,98.76,98.725,98.75,23300000.0
2008-05-12 02:45:00,98.74,98.74,98.73,98.74,3600000.0
2008-05-12 02:46:00,98.74,98.74,98.62,98.66,249400000.0
2008-05-12 02:47:00,98.66,98.72,98.605,98.68,233400000.0
2008-05-12 02:48:00,98.68,98.71,98.68,98.68,6800000.0
2008-05-12 02:49:00,98.66,98.68,98.64,98.655,68400000.0
2008-05-12 02:50:00,98.655,98.685,98.655,98.675,159700001.0
2008-05-12 02:51:00,98.67,98.68,98.66,98.66,168900000.0
2008-05-12 02:52:00,98.65,98.68,98.65,98.665,327600000.0
2008-05-12 02:53:00,98.665,98.69,98.645,98.66,165900000.0
2008-05-12 02:54:00,98.655,98.69,98.64,98.665,135200000.0
2008-05-12 02:55:00,98.665,98.695,98.655,98.68,74700000.0
2008-05-12 02:56:00,98.685,98.695,98.665,98.675,77400000.0
2008-05-12 02:57:00,98.685,98.685,98.65,98.66,192300000.0
2008-05-12 02:58:00,98.66,98.68,98.65,98.66,164200000.0
2008-05-12 02:59:00,98.66,98.68,98.655,98.66,144000000.0
2008-05-12 03:00:00,98.665,98.665,98.65,98.665,101300000.0
2008-05-12 03:01:00,98.665,98.705,98.655,98.705,117400000.0
2008-05-12 03:02:00,98.705,98.745,98.705,98.725,175400001.0
2008-05-12 03:03:00,98.725,98.74,98.72,98.74,115800000.0
2008-05-12 03:04:00,98.745,98.8,98.745,98.75,345800000.0
2008-05-12 03:05:00,98.74,98.745,98.73,98.735,195600000.0
2008-05-12 03:06:00,98.74,98.74,98.715,98.73,98000000.0
2008-05-12 03:07:00,98.73,98.75,98.725,98.75,36800000.0
2008-05-12 03:08:00,98.75,98.765,98.73,98.76,68300000.0
2008-05-12 03:09:00,98.76,98.815,98.745,98.78,311600000.0
2008-05-12 03:10:00,98.775,98.78,98.74,98.74,180700000.0
2008-05-12 03:11:00,98.75,98.76,98.735,98.735,286400001.0
2008-05-12 03:12:00,98.735,98.735,98.695,98.7,99900000.0
2008-05-12 03:13:00,98.695,98.725,98.695,98.72,97000000.0
2008-05-12 03:14:00,98.72,98.73,98.7,98.725,230600000.0
2008-05-12 03:15:00,98.725,98.735,98.72,98.72,101000000.0
2008-05-12 03:16:00,98.72,98.73,98.71,98.73,38900000.0
2008-05-12 03:17:00,98.73,98.73,98.72,98.72,32100000.0
2008-05-12 03:18:00,98.725,98.75,98.71,98.74,129000000.0
2008-05-12 03:19:00,98.74,98.75,98.71,98.71,76300000.0
2008-05-12 03:20:00,98.725,98.725,98.7,98.71,95300000.0
2008-05-12 03:21:00,98.7,98.725,98.7,98.72,97400000.0
2008-05-12 03:22:00,98.725,98.73,98.68,98.695,323800000.0
2008-05-12 03:23:00,98.695,98.695,98.66,98.68,316200000.0
2008-05-12 03:24:00,98.68,98.71,98.68,98.71,87500000.0
2008-05-12 03:25:00,98.71,98.715,98.695,98.7,74900000.0
2008-05-12 03:26:00,98.7,98.71,98.69,98.705,21200000.0
2008-05-12 03:27:00,98.71,98.715,98.71,98.715,2800000.0
2008-05-12 03:28:00,98.71,98.715,98.71,98.71,8600000.0
2008-05-12 03:29:00,98.715,98.72,98.71,98.71,12300000.0
2008-05-12 03:30:00,98.71,98.71,98.67,98.7,60900000.0
2008-05-12 03:31:00,98.715,98.78,98.71,98.73,130700000.0
2008-05-12 03:32:00,98.73,98.77,98.73,98.74,94500000.0
2008-05-12 03:33:00,98.74,98.745,98.71,98.745,112800000.0
2008-05-12 03:34:00,98.755,98.755,98.7,98.71,420100000.0
2008-05-12 03:35:00,98.71,98.71,98.68,98.7,506800000.0
2008-05-12 03:36:00,98.71,98.74,98.705,98.73,80700000.0
2008-05-12 03:37:00,98.735,98.75,98.72,98.72,26200000.0
2008-05-12 03:38:00,98.72,98.735,98.72,98.725,45800000.0
2008-05-12 03:39:00,98.725,98.735,98.72,98.73,15000000.0
2008-05-12 03:40:00,98.745,98.77,98.74,98.74,66100000.0
2008-05-12 03:41:00,98.74,98.75,98.74,98.74,72400000.0
2008-05-12 03:42:00,98.74,98.74,98.74,98.74,5100000.0
2008-05-12 03:43:00,98.74,98.74,98.73,98.73,9600000.0
2008-05-12 03:44:00,98.73,98.73,98.68,98.7,30200000.0
2008-05-12 03:45:00,98.69,98.72,98.68,98.71,33700000.0
2008-05-12 03:46:00,98.72,98.72,98.72,98.72,300000.0
2008-05-12 03:47:00,98.73,98.73,98.72,98.73,59900000.0
2008-05-12 03:48:00,98.73,98.735,98.7,98.735,42700000.0
2008-05-12 03:49:00,98.74,98.75,98.74,98.74,15100000.0
2008-05-12 03:50:00,98.74,98.76,98.725,98.75,89700000.0
2008-05-12 03:51:00,98.745,98.765,98.74,98.74,127500000.0
2008-05-12 03:52:00,98.74,98.74,98.72,98.73,32600000.0
2008-05-12 03:53:00,98.73,98.745,98.73,98.74,27900000.0
2008-05-12 03:54:00,98.74,98.75,98.735,98.75,35000000.0
2008-05-12 03:55:00,98.75,98.75,98.74,98.74,95600000.0
2008-05-12 03:56:00,98.735,98.745,98.72,98.74,41000000.0
2008-05-12 03:57:00,98.74,98.745,98.74,98.745,3700000.0
2008-05-12 03:58:00,98.745,98.765,98.74,98.76,111900000.0
2008-05-12 03:59:00,98.765,98.77,98.76,98.77,107200000.0
2008-05-12 04:00:00,98.77,98.81,98.765,98.8,183300000.0
2008-05-12 04:01:00,98.8,98.875,98.8,98.83,113100000.0
2008-05-12 04:02:00,98.835,98.875,98.82,98.855,62700000.0
2008-05-12 04:03:00,98.855,98.855,98.825,98.825,58400000.0
2008-05-12 04:04:00,98.825,98.875,98.825,98.86,88600000.0
2008-05-12 04:05:00,98.86,98.87,98.86,98.86,32800000.0
2008-05-12 04:06:00,98.86,98.89,98.86,98.89,108800000.0
2008-05-12 04:07:00,98.89,98.91,98.87,98.87,117700000.0
2008-05-12 04:08:00,98.86,98.86,98.82,98.83,81100000.0
2008-05-12 04:09:00,98.83,98.84,98.82,98.82,104800000.0
2008-05-12 04:10:00,98.82,98.85,98.81,98.81,65700000.0
2008-05-12 04:11:00,98.81,98.81,98.81,98.81,54400000.0
2008-05-12 04:12:00,98.81,98.83,98.81,98.82,83900000.0
2008-05-12 04:13:00,98.82,98.82,98.82,98.82,44500000.0
2008-05-12 04:14:00,98.82,98.82,98.81,98.81,7700000.0
2008-05-12 04:15:00,98.81,98.81,98.8,98.8,38800000.0
2008-05-12 04:16:00,98.8,98.8,98.785,98.8,93700000.0
2008-05-12 04:17:00,98.8,98.835,98.8,98.825,110500000.0
2008-05-12 04:18:00,98.82,98.825,98.8,98.815,47400000.0
2008-05-12 04:19:00,98.825,98.825,98.8,98.815,2300000.0
2008-05-12 04:20:00,98.815,98.85,98.81,98.81,78400000.0
2008-05-12 04:21:00,98.815,98.815,98.8,98.805,6100000.0
2008-05-12 04:22:00,98.81,98.815,98.8,98.805,11000000.0
2008-05-12 04:23:00,98.81,98.82,98.805,98.81,27600000.0
2008-05-12 04:24:00,98.81,98.815,98.8,98.815,1700000.0
2008-05-12 04:25:00,98.81,98.815,98.81,98.81,2700000.0
2008-05-12 04:26:00,98.815,98.82,98.81,98.815,25400000.0
2008-05-12 04:27:00,98.82,98.825,98.8,98.81,48800000.0
2008-05-12 04:28:00,98.82,98.825,98.82,98.825,1400000.0
2008-05-12 04:29:00,98.825,98.835,98.815,98.83,40900000.0
2008-05-12 04:30:00,98.83,98.83,98.8,98.8,11100000.0
2008-05-12 04:31:00,98.805,98.805,98.8,98.805,32100000.0
2008-05-12 04:32:00,98.8,98.8,98.795,98.8,8900000.0
2008-05-12 04:33:00,98.805,98.805,98.8,98.8,9200000.0
2008-05-12 04:34:00,98.805,98.81,98.8,98.805,3400000.0
2008-05-12 04:35:00,98.805,98.815,98.8,98.815,13400000.0
2008-05-12 04:36:00,98.815,98.82,98.805,98.81,9800000.0
2008-05-12 04:37:00,98.81,98.82,98.81,98.81,22800000.0
2008-05-12 04:38:00,98.81,98.815,98.81,98.81,77700000.0
2008-05-12 04:39:00,98.81,98.83,98.795,98.795,36400000.0
2008-05-12 04:40:00,98.795,98.8,98.785,98.795,39100000.0
2008-05-12 04:41:00,98.795,98.81,98.79,98.8,148600000.0
2008-05-12 04:42:00,98.8,98.8,98.77,98.78,86300000.0
2008-05-12 04:43:00,98.78,98.8,98.765,98.785,74500000.0
2008-05-12 04:44:00,98.78,98.795,98.77,98.775,17400000.0
2008-05-12 04:45:00,98.78,98.78,98.755,98.76,10500000.0
2008-05-12 04:46:00,98.76,98.8,98.755,98.775,70800000.0
2008-05-12 04:47:00,98.775,98.78,98.74,98.745,95400000.0
2008-05-12 04:48:00,98.75,98.78,98.75,98.75,41500000.0
2008-05-12 04:49:00,98.75,98.77,98.73,98.76,36200000.0
2008-05-12 04:50:00,98.76,98.79,98.75,98.79,35700000.0
2008-05-12 04:51:00,98.79,98.8,98.79,98.8,17100000.0
2008-05-12 04:52:00,98.8,98.8,98.77,98.78,23200000.0
2008-05-12 04:53:00,98.78,98.79,98.78,98.79,15300000.0
2008-05-12 04:54:00,98.79,98.79,98.79,98.79,15100000.0
2008-05-12 04:55:00,98.79,98.8,98.78,98.78,11400000.0
2008-05-12 04:56:00,98.79,98.8,98.78,98.8,22800000.0
2008-05-12 04:57:00,98.805,98.825,98.8,98.825,216300000.0
2008-05-12 04:58:00,98.83,98.83,98.745,98.75,126500000.0
2008-05-12 04:59:00,98.75,98.77,98.74,98.77,126300000.0
2008-05-12 05:00:00,98.77,98.785,98.75,98.77,115800000.0
2008-05-12 05:01:00,98.77,98.78,98.74,98.75,70300000.0
2008-05-12 05:02:00,98.73,98.76,98.715,98.73,114800000.0
2008-05-12 05:03:00,98.73,98.75,98.73,98.74,43800000.0
2008-05-12 05:04:00,98.73,98.74,98.68,98.74,235100000.0
2008-05-12 05:05:00,98.74,98.75,98.72,98.74,57300000.0
2008-05-12 05:06:00,98.74,98.775,98.73,98.74,345700000.0
2008-05-12 05:07:00,98.74,98.77,98.73,98.74,88000000.0
2008-05-12 05:08:00,98.745,98.76,98.745,98.76,7100000.0
2008-05-12 05:09:00,98.75,98.75,98.73,98.74,55600000.0
2008-05-12 05:10:00,98.74,98.76,98.73,98.74,227100000.0
2008-05-12 05:11:00,98.73,98.77,98.71,98.77,115400000.0
2008-05-12 05:12:00,98.78,98.8,98.78,98.79,49900000.0
2008-05-12 05:13:00,98.79,98.82,98.79,98.81,105900000.0
2008-05-12 05:14:00,98.82,98.82,98.8,98.8,10200000.0
2008-05-12 05:15:00,98.8,98.81,98.78,98.78,48900000.0
2008-05-12 05:16:00,98.78,98.79,98.77,98.77,57300000.0
2008-05-12 05:17:00,98.77,98.79,98.76,98.78,114800000.0
2008-05-12 05:18:00,98.77,98.79,98.76,98.76,27700000.0
2008-05-12 05:19:00,98.76,98.78,98.75,98.76,30200000.0
2008-05-12 05:20:00,98.75,98.75,98.75,98.75,35300000.0
2008-05-12 05:21:00,98.75,98.75,98.73,98.73,35100000.0
2008-05-12 05:22:00,98.73,98.73,98.7,98.7,66400000.0
2008-05-12 05:23:00,98.7,98.73,98.7,98.73,19200000.0
2008-05-12 05:24:00,98.73,98.73,98.72,98.72,6700000.0
2008-05-12 05:25:00,98.72,98.72,98.71,98.71,4200000.0
2008-05-12 05:26:00,98.71,98.71,98.685,98.69,49100000.0
2008-05-12 05:27:00,98.695,98.71,98.69,98.7,32000000.0
2008-05-12 05:28:00,98.7,98.7,98.69,98.69,25800000.0
2008-05-12 05:29:00,98.7,98.71,98.7,98.7,6400000.0
2008-05-12 05:30:00,98.7,98.71,98.69,98.7,41800000.0
2008-05-12 05:31:00,98.69,98.73,98.69,98.73,52300000.0
2008-05-12 05:32:00,98.73,98.76,98.72,98.76,169200000.0
2008-05-12 05:33:00,98.76,98.795,98.76,98.77,50100000.0
2008-05-12 05:34:00,98.76,98.805,98.76,98.78,120800000.0
2008-05-12 05:35:00,98.78,98.79,98.77,98.78,111900000.0
2008-05-12 05:36:00,98.78,98.78,98.76,98.76,100700000.0
2008-05-12 05:37:00,98.77,98.775,98.74,98.74,129700000.0
2008-05-12 05:38:00,98.74,98.745,98.74,98.74,23500000.0
2008-05-12 05:39:00,98.74,98.775,98.74,98.74,36700000.0
2008-05-12 05:40:00,98.74,98.75,98.72,98.73,94100000.0
2008-05-12 05:41:00,98.73,98.75,98.73,98.74,64100000.0
2008-05-12 05:42:00,98.74,98.74,98.74,98.74,3300000.0
2008-05-12 05:43:00,98.74,98.76,98.74,98.75,124500000.0
2008-05-12 05:44:00,98.75,98.76,98.75,98.75,31800000.0
2008-05-12 05:45:00,98.75,98.765,98.74,98.74,132400000.0
2008-05-12 05:46:00,98.74,98.76,98.74,98.75,60300000.0
2008-05-12 05:47:00,98.74,98.755,98.73,98.75,60600000.0
2008-05-12 05:48:00,98.75,98.755,98.715,98.74,141100000.0
2008-05-12 05:49:00,98.74,98.76,98.74,98.75,78600000.0
2008-05-12 05:50:00,98.75,98.75,98.73,98.745,46700000.0
2008-05-12 05:51:00,98.755,98.755,98.75,98.755,3800000.0
2008-05-12 05:52:00,98.75,98.76,98.75,98.75,77000000.0
2008-05-12 05:53:00,98.75,98.75,98.75,98.75,58700000.0
2008-05-12 05:54:00,98.75,98.75,98.74,98.74,41500000.0
2008-05-12 05:55:00,98.74,98.74,98.725,98.73,45200000.0
2008-05-12 05:56:00,98.735,98.74,98.73,98.735,51500000.0
2008-05-12 05:57:00,98.74,98.745,98.74,98.745,40300000.0
2008-05-12 05:58:00,98.75,98.765,98.75,98.76,42100000.0
2008-05-12 05:59:00,98.765,98.8,98.74,98.745,182000000.0
2008-05-12 06:00:00,98.75,98.76,98.745,98.75,107600000.0
2008-05-12 06:01:00,98.75,98.765,98.735,98.735,33100000.0
2008-05-12 06:02:00,98.74,98.76,98.735,98.75,171300000.0
2008-05-12 06:03:00,98.75,98.8,98.745,98.8,140400000.0
2008-05-12 06:04:00,98.8,98.81,98.76,98.795,110300000.0
2008-05-12 06:05:00,98.795,98.795,98.76,98.76,62900000.0
2008-05-12 06:06:00,98.76,98.76,98.72,98.75,352800000.0
2008-05-12 06:07:00,98.75,98.75,98.735,98.74,68300000.0
2008-05-12 06:08:00,98.74,98.76,98.73,98.735,110200000.0
2008-05-12 06:09:00,98.74,98.755,98.735,98.75,102700000.0
2008-05-12 06:10:00,98.75,98.79,98.745,98.79,59300000.0
2008-05-12 06:11:00,98.79,98.81,98.79,98.8,76500000.0
2008-05-12 06:12:00,98.8,98.81,98.78,98.8,57600000.0
2008-05-12 06:13:00,98.8,98.8,98.73,98.76,312200001.0
2008-05-12 06:14:00,98.74,98.74,98.73,98.74,153600000.0
2008-05-12 06:15:00,98.74,98.77,98.72,98.77,292000000.0
2008-05-12 06:16:00,98.77,98.77,98.76,98.76,4000000.0
2008-05-12 06:17:00,98.76,98.77,98.76,98.76,8900000.0
2008-05-12 06:18:00,98.75,98.76,98.75,98.75,36200000.0
2008-05-12 06:19:00,98.75,98.75,98.7,98.7,81500000.0
2008-05-12 06:20:00,98.715,98.75,98.7,98.72,72200000.0
2008-05-12 06:21:00,98.71,98.71,98.68,98.69,257400000.0
2008-05-12 06:22:00,98.69,98.725,98.69,98.72,167600000.0
2008-05-12 06:23:00,98.73,98.73,98.705,98.71,66700000.0
2008-05-12 06:24:00,98.71,98.715,98.7,98.7,14700000.0
2008-05-12 06:25:00,98.7,98.705,98.7,98.7,16000000.0
2008-05-12 06:26:00,98.71,98.71,98.71,98.71,25400000.0
2008-05-12 06:27:00,98.71,98.71,98.7,98.705,56200000.0
2008-05-12 06:28:00,98.7,98.72,98.7,98.72,66700000.0
2008-05-12 06:29:00,98.72,98.735,98.72,98.73,50200000.0
2008-05-12 06:30:00,98.73,98.74,98.72,98.73,57400000.0
2008-05-12 06:31:00,98.72,98.73,98.72,98.73,168699999.0
2008-05-12 06:32:00,98.725,98.74,98.72,98.725,117300000.0
2008-05-12 06:33:00,98.725,98.73,98.69,98.69,173400000.0
2008-05-12 06:34:00,98.7,98.72,98.7,98.72,3400000.0
2008-05-12 06:35:00,98.72,98.755,98.71,98.72,10700000.0
2008-05-12 06:36:00,98.725,98.75,98.725,98.725,30000000.0
2008-05-12 06:37:00,98.72,98.75,98.72,98.725,36700000.0
2008-05-12 06:38:00,98.73,98.74,98.685,98.685,124300000.0
2008-05-12 06:39:00,98.69,98.695,98.675,98.695,45300000.0
2008-05-12 06:40:00,98.695,98.71,98.685,98.71,7000000.0
2008-05-12 06:41:00,98.71,98.715,98.7,98.7,6200000.0
2008-05-12 06:42:00,98.7,98.705,98.695,98.695,11700000.0
2008-05-12 06:43:00,98.69,98.7,98.685,98.7,7000000.0
2008-05-12 06:44:00,98.705,98.715,98.69,98.71,59200000.0
2008-05-12 06:45:00,98.705,98.705,98.69,98.7,81800000.0
2008-05-12 06:46:00,98.7,98.7,98.695,98.7,3400000.0
2008-05-12 06:47:00,98.7,98.7,98.69,98.69,52300000.0
2008-05-12 06:48:00,98.68,98.68,98.67,98.67,27000000.0
2008-05-12 06:49:00,98.67,98.67,98.65,98.66,150900000.0
2008-05-12 06:50:00,98.66,98.66,98.65,98.65,151400000.0
2008-05-12 06:51:00,98.65,98.67,98.64,98.64,24400000.0
2008-05-12 06:52:00,98.65,98.65,98.65,98.65,600000.0
2008-05-12 06:53:00,98.65,98.65,98.63,98.64,30800001.0
2008-05-12 06:54:00,98.65,98.65,98.65,98.65,300000.0
2008-05-12 06:55:00,98.65,98.66,98.65,98.66,2900000.0
2008-05-12 06:56:00,98.66,98.68,98.66,98.68,1200000.0
2008-05-12 06:57:00,98.662,98.672,98.653,98.658,26800000.0
2008-05-12 06:58:00,98.68,98.7,98.68,98.7,3500000.0
2008-05-12 06:59:00,98.71,98.71,98.69,98.7,7500000.0
2008-05-12 07:00:00,98.71,98.71,98.66,98.7,65100000.0
2008-05-12 07:01:00,98.69,98.7,98.69,98.69,3600000.0
2008-05-12 07:02:00,98.7,98.7,98.67,98.67,6600000.0
2008-05-12 07:03:00,98.68,98.69,98.68,98.68,3300000.0
2008-05-12 07:04:00,98.68,98.68,98.67,98.68,2100000.0
2008-05-12 07:05:00,98.66,98.66,98.65,98.65,4200000.0
2008-05-12 07:06:00,98.65,98.67,98.64,98.64,9900000.0
2008-05-12 07:07:00,98.62,98.63,98.61,98.62,20600000.0
2008-05-12 07:08:00,98.64,98.66,98.64,98.64,17400000.0
2008-05-12 07:09:00,98.64,98.67,98.64,98.67,10900000.0
2008-05-12 07:10:00,98.66,98.67,98.63,98.65,36100000.0
2008-05-12 07:11:00,98.65,98.685,98.65,98.685,45200000.0
2008-05-12 07:12:00,98.69,98.7,98.69,98.7,3300000.0
2008-05-12 07:13:00,98.7,98.7,98.7,98.7,600000.0
2008-05-12 07:14:00,98.7,98.7,98.7,98.7,300000.0
2008-05-12 07:15:00,98.7,98.7,98.66,98.68,11700000.0
2008-05-12 07:16:00,98.68,98.68,98.61,98.61,66600000.0
2008-05-12 07:17:00,98.615,98.66,98.615,98.66,22000000.0
2008-05-12 07:18:00,98.66,98.67,98.66,98.66,3200000.0
2008-05-12 07:19:00,98.66,98.67,98.66,98.67,15800000.0
2008-05-12 07:20:00,98.67,98.68,98.67,98.68,2300000.0
2008-05-12 07:21:00,98.68,98.69,98.68,98.69,4200000.0
2008-05-12 07:22:00,98.69,98.71,98.69,98.71,5700000.0
2008-05-12 07:23:00,98.7,98.7,98.7,98.7,600000.0
2008-05-12 07:24:00,98.71,98.71,98.665,98.67,3800000.0
2008-05-12 07:25:00,98.67,98.68,98.67,98.68,2600000.0
2008-05-12 07:26:00,98.68,98.68,98.665,98.665,500000.0
2008-05-12 07:27:00,98.665,98.665,98.66,98.665,1700000.0
2008-05-12 07:28:00,98.66,98.665,98.66,98.665,700000.0
2008-05-12 07:29:00,98.67,98.675,98.655,98.655,6100000.0
2008-05-12 07:30:00,98.65,98.65,98.645,98.65,900000.0
2008-05-12 07:31:00,98.645,98.65,98.64,98.645,1500000.0
2008-05-12 07:32:00,98.64,98.65,98.63,98.635,19000000.0
2008-05-12 07:33:00,98.64,98.645,98.635,98.64,1700000.0
2008-05-12 07:34:00,98.635,98.665,98.635,98.66,5200000.0
2008-05-12 07:35:00,98.665,98.665,98.665,98.665,200000.0
2008-05-12 07:36:00,98.614,98.64,98.609,98.634,13600000.0
2008-05-12 07:37:00,98.641,98.677,98.618,98.648,16000000.0
2008-05-12 07:38:00,98.67,98.67,98.66,98.66,1800000.0
2008-05-12 07:39:00,98.66,98.66,98.62,98.63,19000000.0
2008-05-12 07:40:00,98.63,98.635,98.63,98.635,1700000.0
2008-05-12 07:41:00,98.63,98.635,98.63,98.63,5400000.0
2008-05-12 07:42:00,98.635,98.635,98.63,98.63,1400000.0
2008-05-12 07:43:00,98.63,98.63,98.62,98.63,2200000.0
2008-05-12 07:44:00,98.63,98.635,98.62,98.63,3700000.0
2008-05-12 07:45:00,98.63,98.65,98.63,98.64,8900000.0
2008-05-12 07:46:00,98.64,98.65,98.64,98.65,1800000.0
2008-05-12 07:47:00,98.65,98.67,98.64,98.65,8800000.0
2008-05-12 07:48:00,98.655,98.67,98.65,98.65,3200000.0
2008-05-12 07:49:00,98.65,98.65,98.62,98.62,5400000.0
2008-05-12 07:50:00,98.63,98.63,98.61,98.63,5200000.0
2008-05-12 07:51:00,98.63,98.65,98.62,98.625,8400000.0
2008-05-12 07:52:00,98.62,98.65,98.62,98.64,15500000.0
2008-05-12 07:53:00,98.645,98.645,98.63,98.63,8900000.0
2008-05-12 07:54:00,98.63,98.63,98.63,98.63,4300000.0
2008-05-12 07:55:00,98.63,98.645,98.63,98.64,5000000.0
2008-05-12 07:56:00,98.64,98.64,98.62,98.62,18100000.0
2008-05-12 07:57:00,98.63,98.63,98.61,98.62,8700000.0
2008-05-12 07:58:00,98.62,98.62,98.59,98.595,7500000.0
2008-05-12 07:59:00,98.595,98.595,98.535,98.56,92800000.0
2008-05-12 08:00:00,98.56,98.575,98.55,98.575,16000000.0
2008-05-12 08:01:00,98.575,98.645,98.57,98.64,24000000.0
2008-05-12 08:02:00,98.64,98.655,98.625,98.64,25900000.0
2008-05-12 08:03:00,98.64,98.64,98.63,98.63,32000000.0
2008-05-12 08:04:00,98.63,98.64,98.6,98.61,26700000.0
2008-05-12 08:05:00,98.61,98.62,98.57,98.58,59600000.0
2008-05-12 08:06:00,98.59,98.605,98.57,98.595,50800000.0
2008-05-12 08:07:00,98.6,98.64,98.59,98.6,29100000.0
2008-05-12 08:08:00,98.6,98.6,98.55,98.55,89700000.0
2008-05-12 08:09:00,98.55,98.585,98.535,98.56,46400000.0
2008-05-12 08:10:00,98.56,98.6,98.51,98.59,244500000.0
2008-05-12 08:11:00,98.6,98.635,98.585,98.61,88500000.0
2008-05-12 08:12:00,98.61,98.61,98.57,98.59,55000000.0
2008-05-12 08:13:00,98.59,98.62,98.55,98.58,48600000.0
2008-05-12 08:14:00,98.59,98.63,98.58,98.62,26800000.0
2008-05-12 08:15:00,98.62,98.62,98.59,98.59,78200000.0
2008-05-12 08:16:00,98.59,98.61,98.57,98.59,31700000.0
2008-05-12 08:17:00,98.59,98.6,98.56,98.56,27600000.0
2008-05-12 08:18:00,98.56,98.575,98.545,98.545,31500000.0
2008-05-12 08:19:00,98.54,98.56,98.52,98.54,60700000.0
2008-05-12 08:20:00,98.54,98.545,98.515,98.545,143600000.0
2008-05-12 08:21:00,98.54,98.55,98.54,98.54,15300000.0
2008-05-12 08:22:00,98.54,98.55,98.51,98.54,46600000.0
2008-05-12 08:23:00,98.54,98.58,98.515,98.58,38700000.0
2008-05-12 08:24:00,98.58,98.58,98.54,98.56,22600000.0
2008-05-12 08:25:00,98.56,98.6,98.545,98.57,102700000.0
2008-05-12 08:26:00,98.575,98.58,98.51,98.545,45100000.0
2008-05-12 08:27:00,98.55,98.555,98.52,98.525,34000000.0
2008-05-12 08:28:00,98.535,98.55,98.52,98.53,35100000.0
2008-05-12 08:29:00,98.53,98.56,98.51,98.54,32000000.0
2008-05-12 08:30:00,98.54,98.575,98.525,98.54,38200000.0
2008-05-12 08:31:00,98.535,98.54,98.505,98.51,53800000.0
2008-05-12 08:32:00,98.52,98.56,98.51,98.53,38300000.0
2008-05-12 08:33:00,98.53,98.575,98.525,98.56,54800000.0
2008-05-12 08:34:00,98.56,98.565,98.52,98.52,53600000.0
2008-05-12 08:35:00,98.52,98.545,98.505,98.53,55500000.0
2008-05-12 08:36:00,98.535,98.555,98.51,98.55,31700000.0
2008-05-12 08:37:00,98.555,98.605,98.545,98.6,34400000.0
2008-05-12 08:38:00,98.6,98.61,98.56,98.58,50100000.0
2008-05-12 08:39:00,98.58,98.64,98.58,98.64,33400000.0
2008-05-12 08:40:00,98.64,98.65,98.605,98.62,52700000.0
2008-05-12 08:41:00,98.62,98.66,98.62,98.65,57100000.0
2008-05-12 08:42:00,98.65,98.66,98.61,98.62,47100000.0
2008-05-12 08:43:00,98.625,98.64,98.6,98.63,53600000.0
2008-05-12 08:44:00,98.63,98.66,98.615,98.64,57000000.0
2008-05-12 08:45:00,98.64,98.64,98.61,98.63,40600000.0
2008-05-12 08:46:00,98.63,98.63,98.595,98.61,13100000.0
2008-05-12 08:47:00,98.61,98.64,98.58,98.625,32700000.0
2008-05-12 08:48:00,98.63,98.64,98.615,98.63,26300000.0
2008-05-12 08:49:00,98.62,98.65,98.6,98.63,33900000.0
2008-05-12 08:50:00,98.63,98.63,98.6,98.6,9000000.0
2008-05-12 08:51:00,98.6,98.615,98.595,98.61,24300000.0
2008-05-12 08:52:00,98.61,98.62,98.605,98.62,13900000.0
2008-05-12 08:53:00,98.63,98.64,98.59,98.59,21300000.0
2008-05-12 08:54:00,98.595,98.62,98.58,98.62,41000000.0
2008-05-12 08:55:00,98.625,98.65,98.62,98.63,25000000.0
2008-05-12 08:56:00,98.63,98.64,98.61,98.61,28100000.0
2008-05-12 08:57:00,98.61,98.635,98.595,98.625,33000000.0
2008-05-12 08:58:00,98.62,98.645,98.62,98.64,29500000.0
2008-05-12 08:59:00,98.64,98.67,98.64,98.66,36900000.0
2008-05-12 09:00:00,98.66,98.685,98.63,98.64,68700000.0
2008-05-12 09:01:00,98.64,98.65,98.595,98.615,250100000.0
2008-05-12 09:02:00,98.615,98.67,98.615,98.67,56000000.0
2008-05-12 09:03:00,98.66,98.67,98.63,98.635,44700000.0
2008-05-12 09:04:00,98.635,98.66,98.62,98.66,98200000.0
2008-05-12 09:05:00,98.665,98.67,98.63,98.66,30400000.0
2008-05-12 09:06:00,98.66,98.72,98.66,98.68,49900000.0
2008-05-12 09:07:00,98.69,98.7,98.67,98.68,38700000.0
2008-05-12 09:08:00,98.68,98.7,98.68,98.69,31700000.0
2008-05-12 09:09:00,98.695,98.7,98.66,98.685,24100000.0
2008-05-12 09:10:00,98.69,98.705,98.69,98.7,20600000.0
2008-05-12 09:11:00,98.7,98.73,98.685,98.73,39400000.0
2008-05-12 09:12:00,98.73,98.74,98.69,98.7,28700000.0
2008-05-12 09:13:00,98.7,98.74,98.7,98.74,35800000.0
2008-05-12 09:14:00,98.73,98.77,98.71,98.77,37800000.0
2008-05-12 09:15:00,98.76,98.78,98.735,98.78,76200000.0
2008-05-12 09:16:00,98.77,98.78,98.69,98.69,41500000.0
2008-05-12 09:17:00,98.69,98.765,98.68,98.76,43800000.0
2008-05-12 09:18:00,98.76,98.78,98.745,98.76,29400000.0
2008-05-12 09:19:00,98.76,98.78,98.76,98.76,27200000.0
2008-05-12 09:20:00,98.75,98.76,98.73,98.75,32400000.0
2008-05-12 09:21:00,98.75,98.78,98.73,98.775,36800000.0
2008-05-12 09:22:00,98.78,98.8,98.75,98.79,51800000.0
2008-05-12 09:23:00,98.79,98.79,98.725,98.74,43100000.0
2008-05-12 09:24:00,98.74,98.74,98.71,98.71,55100000.0
2008-05-12 09:25:00,98.71,98.75,98.71,98.75,25600000.0
2008-05-12 09:26:00,98.75,98.75,98.73,98.74,17600000.0
2008-05-12 09:27:00,98.74,98.74,98.725,98.73,11700000.0
2008-05-12 09:28:00,98.73,98.77,98.705,98.74,51400000.0
2008-05-12 09:29:00,98.735,98.79,98.72,98.76,41900000.0
2008-05-12 09:30:00,98.76,98.77,98.735,98.75,32500000.0
2008-05-12 09:31:00,98.75,98.8,98.75,98.785,48400000.0
2008-05-12 09:32:00,98.79,98.83,98.79,98.82,77000000.0
2008-05-12 09:33:00,98.82,98.83,98.79,98.8,43400000.0
2008-05-12 09:34:00,98.805,98.805,98.78,98.78,172000000.0
2008-05-12 09:35:00,98.78,98.83,98.78,98.81,68500000.0
2008-05-12 09:36:00,98.81,98.83,98.79,98.79,57000000.0
2008-05-12 09:37:00,98.79,98.81,98.79,98.8,31800000.0
2008-05-12 09:38:00,98.8,98.84,98.79,98.81,47500000.0
2008-05-12 09:39:00,98.81,98.81,98.8,98.8,27000000.0
2008-05-12 09:40:00,98.8,98.84,98.8,98.81,22000000.0
2008-05-12 09:41:00,98.81,98.83,98.79,98.79,42900000.0
2008-05-12 09:42:00,98.79,98.8,98.77,98.79,25900000.0
2008-05-12 09:43:00,98.79,98.81,98.78,98.78,42100000.0
2008-05-12 09:44:00,98.78,98.81,98.76,98.79,111300000.0
2008-05-12 09:45:00,98.79,98.8,98.76,98.8,33400000.0
2008-05-12 09:46:00,98.8,98.84,98.8,98.82,29800000.0
2008-05-12 09:47:00,98.82,98.845,98.81,98.84,35200000.0
2008-05-12 09:48:00,98.84,98.86,98.83,98.84,32000000.0
2008-05-12 09:49:00,98.84,98.84,98.82,98.83,16800000.0
2008-05-12 09:50:00,98.83,98.84,98.815,98.82,59800000.0
2008-05-12 09:51:00,98.82,98.82,98.8,98.8,40300000.0
2008-05-12 09:52:00,98.8,98.83,98.77,98.82,53700000.0
2008-05-12 09:53:00,98.82,98.82,98.8,98.82,27800000.0
2008-05-12 09:54:00,98.82,98.83,98.81,98.83,22200000.0
2008-05-12 09:55:00,98.82,98.82,98.8,98.81,15200000.0
2008-05-12 09:56:00,98.81,98.81,98.79,98.79,14400000.0
2008-05-12 09:57:00,98.79,98.8,98.78,98.8,93300000.0
2008-05-12 09:58:00,98.8,98.8,98.765,98.79,20700000.0
2008-05-12 09:59:00,98.79,98.82,98.79,98.81,15800000.0
2008-05-12 10:00:00,98.81,98.81,98.79,98.81,15200000.0
2008-05-12 10:01:00,98.82,98.82,98.82,98.82,1500000.0
2008-05-12 10:02:00,98.825,98.86,98.825,98.83,35300000.0
2008-05-12 10:03:00,98.83,98.86,98.83,98.83,44800000.0
2008-05-12 10:04:00,98.84,98.85,98.825,98.84,22100000.0
2008-05-12 10:05:00,98.84,98.86,98.825,98.84,29500000.0
2008-05-12 10:06:00,98.84,98.85,98.83,98.845,35800000.0
2008-05-12 10:07:00,98.845,98.85,98.83,98.84,17100000.0
2008-05-12 10:08:00,98.845,98.87,98.835,98.86,29600000.0
2008-05-12 10:09:00,98.865,98.91,98.86,98.9,47100000.0
2008-05-12 10:10:00,98.9,98.915,98.87,98.91,49300000.0
2008-05-12 10:11:00,98.91,98.915,98.9,98.9,47400000.0
2008-05-12 10:12:00,98.9,98.94,98.9,98.915,33300000.0
2008-05-12 10:13:00,98.925,98.94,98.91,98.92,37700000.0
2008-05-12 10:14:00,98.92,98.93,98.9,98.91,39000000.0
2008-05-12 10:15:00,98.91,98.92,98.905,98.92,27600000.0
2008-05-12 10:16:00,98.92,98.93,98.915,98.92,17200000.0
2008-05-12 10:17:00,98.92,98.95,98.905,98.95,17300000.0
2008-05-12 10:18:00,98.95,98.95,98.92,98.93,43300000.0
2008-05-12 10:19:00,98.92,98.95,98.91,98.94,28700000.0
2008-05-12 10:20:00,98.94,98.945,98.91,98.925,33500000.0
2008-05-12 10:21:00,98.92,98.93,98.92,98.92,27000000.0
2008-05-12 10:22:00,98.92,98.995,98.92,98.98,89000000.0
2008-05-12 10:23:00,98.98,99.03,98.98,98.995,67900000.0
2008-05-12 10:24:00,99.0,99.0,98.955,98.98,45600000.0
2008-05-12 10:25:00,98.99,99.0,98.97,98.99,37000000.0
2008-05-12 10:26:00,98.99,99.01,98.97,98.97,42200000.0
2008-05-12 10:27:00,98.97,98.98,98.95,98.96,13300000.0
2008-05-12 10:28:00,98.96,98.96,98.93,98.935,19100000.0
2008-05-12 10:29:00,98.93,98.95,98.915,98.93,54700000.0
2008-05-12 10:30:00,98.935,98.95,98.92,98.93,10300000.0
2008-05-12 10:31:00,98.935,98.98,98.93,98.97,33400000.0
2008-05-12 10:32:00,98.97,98.99,98.96,98.97,21300000.0
2008-05-12 10:33:00,98.97,98.99,98.96,98.96,25200000.0
2008-05-12 10:34:00,98.965,98.975,98.935,98.965,14800000.0
2008-05-12 10:35:00,98.97,98.995,98.97,98.995,24700000.0
2008-05-12 10:36:00,99.0,99.02,98.985,99.0,57400000.0
2008-05-12 10:37:00,99.005,99.015,98.99,99.0,32400000.0
2008-05-12 10:38:00,99.0,99.03,99.0,99.02,15900000.0
2008-05-12 10:39:00,99.025,99.04,99.01,99.02,20900000.0
2008-05-12 10:40:00,99.02,99.06,99.005,99.06,17400000.0
2008-05-12 10:41:00,99.06,99.09,99.05,99.09,26800000.0
2008-05-12 10:42:00,99.09,99.09,99.05,99.06,24500000.0
2008-05-12 10:43:00,99.07,99.08,99.06,99.075,12900000.0
2008-05-12 10:44:00,99.07,99.1,99.07,99.1,20500000.0
2008-05-12 10:45:00,99.1,99.11,99.06,99.085,31200000.0
2008-05-12 10:46:00,99.08,99.1,99.07,99.09,30500000.0
2008-05-12 10:47:00,99.09,99.13,99.08,99.115,37000000.0
2008-05-12 10:48:00,99.11,99.14,99.095,99.115,41000000.0
2008-05-12 10:49:00,99.12,99.17,99.12,99.13,38100000.0
2008-05-12 10:50:00,99.115,99.115,99.06,99.08,36600000.0
2008-05-12 10:51:00,99.08,99.1,99.055,99.06,58000000.0
2008-05-12 10:52:00,99.07,99.12,99.07,99.12,19900000.0
2008-05-12 10:53:00,99.125,99.13,99.07,99.08,36900000.0
2008-05-12 10:54:00,99.08,99.1,99.08,99.08,19200000.0
2008-05-12 10:55:00,99.08,99.09,99.07,99.08,11900000.0
2008-05-12 10:56:00,99.08,99.08,99.05,99.06,16600000.0
2008-05-12 10:57:00,99.06,99.07,99.06,99.06,8100000.0
2008-05-12 10:58:00,99.06,99.06,99.04,99.05,14700000.0
2008-05-12 10:59:00,99.05,99.05,99.015,99.02,21100000.0
2008-05-12 11:00:00,99.02,99.04,99.005,99.02,98900000.0
2008-05-12 11:01:00,99.02,99.03,99.0,99.005,36400000.0
2008-05-12 11:02:00,99.005,99.04,98.99,99.02,25600000.0
2008-05-12 11:03:00,99.02,99.05,99.01,99.03,52400000.0
2008-05-12 11:04:00,99.02,99.04,99.01,99.01,43000000.0
2008-05-12 11:05:00,99.01,99.03,99.0,99.01,21200000.0
2008-05-12 11:06:00,99.01,99.01,98.98,98.98,55200000.0
2008-05-12 11:07:00,98.98,98.98,98.96,98.97,25400000.0
2008-05-12 11:08:00,98.98,98.99,98.97,98.98,9500000.0
2008-05-12 11:09:00,98.98,99.0,98.97,99.0,12000000.0
2008-05-12 11:10:00,99.0,99.01,98.97,99.0,26200000.0
2008-05-12 11:11:00,99.0,99.0,98.99,98.99,6300000.0
2008-05-12 11:12:00,98.99,98.99,98.97,98.97,39400000.0
2008-05-12 11:13:00,98.97,98.97,98.93,98.945,32400000.0
2008-05-12 11:14:00,98.945,98.945,98.925,98.945,27300000.0
2008-05-12 11:15:00,98.945,98.945,98.925,98.925,25100000.0
2008-05-12 11:16:00,98.925,98.925,98.915,98.925,11500000.0
2008-05-12 11:17:00,98.925,98.94,98.915,98.935,19100000.0
2008-05-12 11:18:00,98.935,98.955,98.93,98.935,15000000.0
2008-05-12 11:19:00,98.935,98.945,98.925,98.935,38100000.0
2008-05-12 11:20:00,98.935,98.945,98.92,98.935,24000000.0
2008-05-12 11:21:00,98.935,98.965,98.935,98.945,17400000.0
2008-05-12 11:22:00,98.945,98.945,98.93,98.935,11300000.0
2008-05-12 11:23:00,98.935,98.945,98.925,98.945,13400000.0
2008-05-12 11:24:00,98.935,98.955,98.935,98.945,15000000.0
2008-05-12 11:25:00,98.94,98.945,98.925,98.925,29100000.0
2008-05-12 11:26:00,98.925,98.935,98.895,98.895,27700000.0
2008-05-12 11:27:00,98.895,98.93,98.895,98.93,25100000.0
2008-05-12 11:28:00,98.93,98.955,98.93,98.955,17600000.0
2008-05-12 11:29:00,98.95,98.955,98.935,98.945,16300000.0
2008-05-12 11:30:00,98.945,98.955,98.935,98.935,28400000.0
2008-05-12 11:31:00,98.935,98.945,98.92,98.945,18500000.0
2008-05-12 11:32:00,98.945,98.945,98.935,98.935,18600000.0
2008-05-12 11:33:00,98.935,98.945,98.935,98.935,21200000.0
2008-05-12 11:34:00,98.935,98.945,98.925,98.935,37400000.0
2008-05-12 11:35:00,98.935,98.945,98.915,98.925,18400000.0
2008-05-12 11:36:00,98.925,98.95,98.92,98.95,28500000.0
2008-05-12 11:37:00,98.955,98.955,98.93,98.935,31800000.0
2008-05-12 11:38:00,98.935,98.955,98.935,98.95,9400000.0
2008-05-12 11:39:00,98.95,98.95,98.925,98.93,19800000.0
2008-05-12 11:40:00,98.925,98.93,98.915,98.925,21200000.0
2008-05-12 11:41:00,98.925,98.955,98.925,98.955,33300000.0
2008-05-12 11:42:00,98.955,98.97,98.94,98.965,15800000.0
2008-05-12 11:43:00,98.975,98.985,98.955,98.965,27900000.0
2008-05-12 11:44:00,98.965,98.965,98.925,98.925,21800000.0
2008-05-12 11:45:00,98.93,98.94,98.925,98.935,21500000.0
2008-05-12 11:46:00,98.935,98.975,98.935,98.975,9000000.0
2008-05-12 11:47:00,98.975,98.975,98.965,98.975,11500000.0
2008-05-12 11:48:00,98.975,98.975,98.965,98.975,11100000.0
2008-05-12 11:49:00,98.975,98.975,98.925,98.925,13800000.0
2008-05-12 11:50:00,98.925,98.93,98.925,98.925,10000000.0
2008-05-12 11:51:00,98.925,98.925,98.915,98.925,14000000.0
2008-05-12 11:52:00,98.925,98.945,98.9,98.945,97000000.0
2008-05-12 11:53:00,98.945,98.95,98.88,98.88,57200000.0
2008-05-12 11:54:00,98.885,98.955,98.885,98.955,42500000.0
2008-05-12 11:55:00,98.955,98.985,98.945,98.965,38900000.0
2008-05-12 11:56:00,98.965,98.975,98.945,98.945,47000000.0
2008-05-12 11:57:00,98.955,98.965,98.925,98.925,38900000.0
2008-05-12 11:58:00,98.925,98.935,98.915,98.93,21200000.0
2008-05-12 11:59:00,98.93,98.95,98.925,98.945,26700000.0
2008-05-12 12:00:00,98.95,98.965,98.94,98.955,24100000.0
2008-05-12 12:01:00,98.955,98.97,98.955,98.965,7400000.0
2008-05-12 12:02:00,98.97,98.97,98.955,98.965,12600000.0
2008-05-12 12:03:00,98.965,98.97,98.955,98.96,12000000.0
2008-05-12 12:04:00,98.965,98.975,98.955,98.975,14100000.0
2008-05-12 12:05:00,98.975,98.985,98.96,98.975,15500000.0
2008-05-12 12:06:00,98.98,98.98,98.96,98.96,41300000.0
2008-05-12 12:07:00,98.965,98.98,98.955,98.975,20500000.0
2008-05-12 12:08:00,98.97,98.975,98.95,98.96,8400000.0
2008-05-12 12:09:00,98.955,98.985,98.945,98.955,32200000.0
2008-05-12 12:10:00,98.955,98.975,98.945,98.955,38800000.0
2008-05-12 12:11:00,98.955,98.97,98.945,98.955,26000000.0
2008-05-12 12:12:00,98.96,98.96,98.925,98.945,23000000.0
2008-05-12 12:13:00,98.945,98.945,98.925,98.935,20600000.0
2008-05-12 12:14:00,98.935,98.95,98.925,98.945,24800000.0
2008-05-12 12:15:00,98.945,98.945,98.915,98.925,27200000.0
2008-05-12 12:16:00,98.925,98.935,98.925,98.93,14700000.0
2008-05-12 12:17:00,98.925,98.93,98.91,98.925,35700000.0
2008-05-12 12:18:00,98.91,98.925,98.905,98.925,12500000.0
2008-05-12 12:19:00,98.925,98.925,98.895,98.91,21600000.0
2008-05-12 12:20:00,98.905,98.925,98.885,98.895,32900000.0
2008-05-12 12:21:00,98.895,98.925,98.885,98.915,28100000.0
2008-05-12 12:22:00,98.915,98.935,98.905,98.93,10600000.0
2008-05-12 12:23:00,98.93,98.95,98.9,98.915,25600000.0
2008-05-12 12:24:00,98.925,98.955,98.915,98.935,41300000.0
2008-05-12 12:25:00,98.935,98.945,98.915,98.925,22000000.0
2008-05-12 12:26:00,98.925,98.95,98.89,98.9,29500000.0
2008-05-12 12:27:00,98.9,98.9,98.885,98.89,35600000.0
2008-05-12 12:28:00,98.89,98.895,98.855,98.855,42100000.0
2008-05-12 12:29:00,98.855,98.87,98.835,98.86,34800000.0
2008-05-12 12:30:00,98.86,98.875,98.855,98.875,19800000.0
2008-05-12 12:31:00,98.88,98.9,98.88,98.89,16400000.0
2008-05-12 12:32:00,98.89,98.9,98.875,98.895,30200000.0
2008-05-12 12:33:00,98.895,98.925,98.88,98.885,43800000.0
2008-05-12 12:34:00,98.885,98.9,98.875,98.895,16800000.0
2008-05-12 12:35:00,98.895,98.945,98.895,98.915,36700000.0
2008-05-12 12:36:00,98.915,98.935,98.885,98.89,29400000.0
2008-05-12 12:37:00,98.895,98.9,98.885,98.885,26300000.0
2008-05-12 12:38:00,98.885,98.9,98.875,98.885,39200000.0
2008-05-12 12:39:00,98.885,98.905,98.865,98.905,29000000.0
2008-05-12 12:40:00,98.905,98.93,98.885,98.915,33700000.0
2008-05-12 12:41:00,98.915,98.915,98.875,98.88,26900000.0
2008-05-12 12:42:00,98.885,98.9,98.87,98.875,51900000.0
2008-05-12 12:43:00,98.875,98.9,98.865,98.89,47500000.0
2008-05-12 12:44:00,98.885,98.89,98.865,98.87,27100000.0
2008-05-12 12:45:00,98.865,98.89,98.865,98.88,22800000.0
2008-05-12 12:46:00,98.875,98.895,98.875,98.895,17600000.0
2008-05-12 12:47:00,98.895,98.905,98.88,98.895,18200000.0
2008-05-12 12:48:00,98.895,98.91,98.895,98.905,9200000.0
2008-05-12 12:49:00,98.905,98.92,98.905,98.92,13700000.0
2008-05-12 12:50:00,98.92,98.93,98.875,98.875,34300000.0
2008-05-12 12:51:00,98.875,98.915,98.875,98.905,15700000.0
2008-05-12 12:52:00,98.905,98.925,98.905,98.905,21300000.0
2008-05-12 12:53:00,98.91,98.915,98.905,98.905,8800000.0
2008-05-12 12:54:00,98.905,98.91,98.885,98.905,15800000.0
2008-05-12 12:55:00,98.905,98.905,98.885,98.89,20000000.0
2008-05-12 12:56:00,98.885,98.91,98.875,98.89,30000000.0
2008-05-12 12:57:00,98.895,98.915,98.875,98.915,31800000.0
2008-05-12 12:58:00,98.915,98.955,98.905,98.945,38900000.0
2008-05-12 12:59:00,98.945,98.965,98.935,98.935,33600000.0
2008-05-12 13:00:00,98.94,98.945,98.91,98.935,57700000.0
2008-05-12 13:01:00,98.925,98.945,98.915,98.94,51800000.0
2008-05-12 13:02:00,98.945,98.965,98.945,98.965,36600000.0
2008-05-12 13:03:00,98.965,98.965,98.965,98.965,4700000.0
2008-05-12 13:04:00,98.95,98.955,98.94,98.945,15500000.0
2008-05-12 13:05:00,98.945,98.955,98.945,98.955,16800000.0
2008-05-12 13:06:00,98.955,98.955,98.92,98.935,27100000.0
2008-05-12 13:07:00,98.935,99.0,98.935,98.995,42700000.0
2008-05-12 13:08:00,99.0,99.03,99.0,99.02,32400000.0
2008-05-12 13:09:00,99.02,99.035,99.0,99.01,41400000.0
2008-05-12 13:10:00,99.01,99.08,99.005,99.055,43400000.0
2008-05-12 13:11:00,99.055,99.055,99.025,99.045,23600000.0
2008-05-12 13:12:00,99.045,99.08,99.04,99.07,29200000.0
2008-05-12 13:13:00,99.07,99.08,99.05,99.05,15000000.0
2008-05-12 13:14:00,99.045,99.05,99.005,99.01,27000000.0
2008-05-12 13:15:00,99.005,99.02,99.0,99.01,21000000.0
2008-05-12 13:16:00,99.01,99.03,99.0,99.02,26100000.0
2008-05-12 13:17:00,99.025,99.04,99.01,99.02,24100000.0
2008-05-12 13:18:00,99.02,99.03,99.01,99.02,20800000.0
2008-05-12 13:19:00,99.02,99.03,99.0,99.005,10900000.0
2008-05-12 13:20:00,99.0,99.03,99.0,99.01,21100000.0
2008-05-12 13:21:00,99.01,99.01,98.99,98.995,6900000.0
2008-05-12 13:22:00,98.99,99.02,98.99,99.01,10100000.0
2008-05-12 13:23:00,99.01,99.05,99.01,99.04,21300000.0
2008-05-12 13:24:00,99.04,99.07,99.03,99.06,28100000.0
2008-05-12 13:25:00,99.06,99.07,99.055,99.06,13100000.0
2008-05-12 13:26:00,99.06,99.07,99.05,99.055,9200000.0
2008-05-12 13:27:00,99.05,99.07,99.04,99.05,16800000.0
2008-05-12 13:28:00,99.05,99.05,99.02,99.02,11500000.0
2008-05-12 13:29:00,99.03,99.03,99.005,99.025,29900000.0
2008-05-12 13:30:00,99.02,99.07,99.0,99.025,51800000.0
2008-05-12 13:31:00,99.02,99.04,99.015,99.03,29000000.0
2008-05-12 13:32:00,99.03,99.07,99.025,99.045,35500000.0
2008-05-12 13:33:00,99.05,99.06,99.03,99.05,12800000.0
2008-05-12 13:34:00,99.055,99.075,99.04,99.07,21600000.0
2008-05-12 13:35:00,99.07,99.08,99.07,99.07,5200000.0
2008-05-12 13:36:00,99.07,99.08,99.055,99.08,29800000.0
2008-05-12 13:37:00,99.07,99.08,99.055,99.08,7600000.0
2008-05-12 13:38:00,99.07,99.08,99.06,99.07,15400000.0
2008-05-12 13:39:00,99.07,99.085,99.06,99.08,16800000.0
2008-05-12 13:40:00,99.08,99.11,99.08,99.11,13300000.0
2008-05-12 13:41:00,99.1,99.14,99.1,99.14,19500000.0
2008-05-12 13:42:00,99.14,99.15,99.12,99.13,16500000.0
2008-05-12 13:43:00,99.13,99.155,99.08,99.105,40600000.0
2008-05-12 13:44:00,99.105,99.14,99.09,99.115,45900000.0
2008-05-12 13:45:00,99.11,99.13,99.095,99.12,38100000.0
2008-05-12 13:46:00,99.105,99.12,99.1,99.12,25100000.0
2008-05-12 13:47:00,99.12,99.13,99.095,99.095,19200000.0
2008-05-12 13:48:00,99.1,99.135,99.09,99.09,36000000.0
2008-05-12 13:49:00,99.09,99.095,99.07,99.08,19700000.0
2008-05-12 13:50:00,99.09,99.09,99.05,99.06,19500000.0
2008-05-12 13:51:00,99.06,99.06,99.02,99.03,60200000.0
2008-05-12 13:52:00,99.03,99.07,99.03,99.03,19900000.0
2008-05-12 13:53:00,99.03,99.05,99.025,99.04,15500000.0
2008-05-12 13:54:00,99.04,99.04,99.02,99.03,19700000.0
2008-05-12 13:55:00,99.035,99.04,99.035,99.04,3000000.0
2008-05-12 13:56:00,99.04,99.04,99.0,99.01,16000000.0
2008-05-12 13:57:00,99.01,99.01,98.99,98.995,23200000.0
2008-05-12 13:58:00,99.0,99.005,98.98,98.99,19700000.0
2008-05-12 13:59:00,98.99,98.995,98.99,98.99,5900000.0
2008-05-12 14:00:00,98.99,99.01,98.98,98.98,33000000.0
2008-05-12 14:01:00,98.98,98.99,98.96,98.98,55100000.0
2008-05-12 14:02:00,98.98,98.98,98.955,98.96,11000000.0
2008-05-12 14:03:00,98.96,98.97,98.95,98.96,22300000.0
2008-05-12 14:04:00,98.96,98.96,98.94,98.95,23800000.0
2008-05-12 14:05:00,98.95,98.95,98.92,98.93,44100000.0
2008-05-12 14:06:00,98.935,98.95,98.925,98.935,29600000.0
2008-05-12 14:07:00,98.94,98.94,98.93,98.94,44400000.0
2008-05-12 14:08:00,98.94,98.96,98.91,98.92,86900000.0
2008-05-12 14:09:00,98.92,98.95,98.915,98.94,37500000.0
2008-05-12 14:10:00,98.94,98.95,98.92,98.94,34600000.0
2008-05-12 14:11:00,98.94,98.945,98.91,98.92,26500000.0
2008-05-12 14:12:00,98.925,98.96,98.91,98.945,37000000.0
2008-05-12 14:13:00,98.95,98.955,98.915,98.92,27900000.0
2008-05-12 14:14:00,98.92,98.93,98.89,98.89,41000000.0
2008-05-12 14:15:00,98.89,98.93,98.89,98.895,38200000.0
2008-05-12 14:16:00,98.9,98.915,98.88,98.89,42200000.0
2008-05-12 14:17:00,98.88,98.9,98.88,98.89,17700000.0
2008-05-12 14:18:00,98.895,98.95,98.895,98.94,28100000.0
2008-05-12 14:19:00,98.95,98.97,98.925,98.97,39400000.0
2008-05-12 14:20:00,98.97,98.985,98.95,98.965,48900000.0
2008-05-12 14:21:00,98.975,98.99,98.95,98.965,40700000.0
2008-05-12 14:22:00,98.955,98.98,98.945,98.955,23900000.0
2008-05-12 14:23:00,98.95,98.955,98.92,98.935,34600000.0
2008-05-12 14:24:00,98.93,98.945,98.925,98.94,15700000.0
2008-05-12 14:25:00,98.94,98.945,98.92,98.935,32800000.0
2008-05-12 14:26:00,98.94,98.95,98.91,98.915,32100000.0
2008-05-12 14:27:00,98.925,98.94,98.915,98.915,20600000.0
2008-05-12 14:28:00,98.91,98.94,98.91,98.915,44100000.0
2008-05-12 14:29:00,98.915,98.93,98.895,98.915,35900000.0
2008-05-12 14:30:00,98.92,98.925,98.905,98.91,25400000.0
2008-05-12 14:31:00,98.92,98.92,98.895,98.91,25900000.0
2008-05-12 14:32:00,98.915,98.955,98.905,98.94,17400000.0
2008-05-12 14:33:00,98.94,98.96,98.91,98.93,25500000.0
2008-05-12 14:34:00,98.93,98.93,98.875,98.875,25900000.0
2008-05-12 14:35:00,98.875,98.9,98.87,98.895,28600000.0
2008-05-12 14:36:00,98.895,98.925,98.885,98.91,20300000.0
2008-05-12 14:37:00,98.915,98.925,98.905,98.905,12400000.0
2008-05-12 14:38:00,98.905,98.905,98.875,98.875,3700000.0
2008-05-12 14:39:00,98.875,98.915,98.865,98.895,28700000.0
2008-05-12 14:40:00,98.89,98.92,98.885,98.915,23900000.0
2008-05-12 14:41:00,98.92,98.92,98.895,98.91,37800000.0
2008-05-12 14:42:00,98.91,98.93,98.895,98.895,34200000.0
2008-05-12 14:43:00,98.89,98.905,98.86,98.895,41100000.0
2008-05-12 14:44:00,98.905,98.92,98.875,98.875,30600000.0
2008-05-12 14:45:00,98.87,98.915,98.865,98.875,40100000.0
2008-05-12 14:46:00,98.875,98.89,98.855,98.855,50600000.0
2008-05-12 14:47:00,98.855,98.865,98.835,98.835,31800000.0
2008-05-12 14:48:00,98.835,98.85,98.81,98.84,38800000.0
2008-05-12 14:49:00,98.845,98.855,98.825,98.84,22400000.0
2008-05-12 14:50:00,98.835,98.84,98.825,98.83,20300000.0
2008-05-12 14:51:00,98.835,98.85,98.825,98.835,36800000.0
2008-05-12 14:52:00,98.84,98.865,98.825,98.855,19500000.0
2008-05-12 14:53:00,98.855,98.86,98.845,98.845,20900000.0
2008-05-12 14:54:00,98.845,98.865,98.835,98.84,22200000.0
2008-05-12 14:55:00,98.84,98.845,98.81,98.81,21100000.0
2008-05-12 14:56:00,98.805,98.835,98.8,98.825,33000000.0
2008-05-12 14:57:00,98.83,98.835,98.805,98.805,17900000.0
2008-05-12 14:58:00,98.81,98.835,98.805,98.82,10800000.0
2008-05-12 14:59:00,98.81,98.835,98.81,98.83,19400000.0
2008-05-12 15:00:00,98.83,98.84,98.8,98.83,28600000.0
2008-05-12 15:01:00,98.825,98.83,98.795,98.81,22800000.0
2008-05-12 15:02:00,98.815,98.84,98.81,98.825,21300000.0
2008-05-12 15:03:00,98.83,98.85,98.825,98.825,15600000.0
2008-05-12 15:04:00,98.825,98.83,98.81,98.82,17300000.0
2008-05-12 15:05:00,98.825,98.84,98.81,98.825,21400000.0
2008-05-12 15:06:00,98.83,98.86,98.81,98.86,31500000.0
2008-05-12 15:07:00,98.85,98.865,98.845,98.86,17500000.0
2008-05-12 15:08:00,98.86,98.865,98.835,98.855,23200000.0
2008-05-12 15:09:00,98.86,98.89,98.855,98.88,18500000.0
2008-05-12 15:10:00,98.88,98.885,98.84,98.855,27200000.0
2008-05-12 15:11:00,98.845,98.875,98.845,98.87,11300000.0
2008-05-12 15:12:00,98.875,98.875,98.83,98.84,23100000.0
2008-05-12 15:13:00,98.835,98.855,98.82,98.84,15300000.0
2008-05-12 15:14:00,98.845,98.865,98.835,98.86,16300000.0
2008-05-12 15:15:00,98.855,98.89,98.845,98.875,18600000.0
2008-05-12 15:16:00,98.88,98.895,98.87,98.875,22300000.0
2008-05-12 15:17:00,98.875,98.89,98.86,98.87,16700000.0
2008-05-12 15:18:00,98.87,98.87,98.85,98.86,12600000.0
2008-05-12 15:19:00,98.86,98.88,98.85,98.875,13900000.0
2008-05-12 15:20:00,98.875,98.89,98.87,98.885,13300000.0
2008-05-12 15:21:00,98.89,98.89,98.875,98.885,6800000.0
2008-05-12 15:22:00,98.88,98.895,98.87,98.885,10900000.0
2008-05-12 15:23:00,98.88,98.895,98.87,98.89,10400000.0
2008-05-12 15:24:00,98.89,98.895,98.88,98.89,11100000.0
2008-05-12 15:25:00,98.895,98.91,98.89,98.905,11200000.0
2008-05-12 15:26:00,98.91,98.915,98.875,98.895,20800000.0
2008-05-12 15:27:00,98.905,98.92,98.89,98.9,13100000.0
2008-05-12 15:28:00,98.9,98.915,98.88,98.91,21800000.0
2008-05-12 15:29:00,98.915,98.915,98.88,98.895,16200000.0
2008-05-12 15:30:00,98.9,98.935,98.89,98.915,26700000.0
2008-05-12 15:31:00,98.915,98.95,98.91,98.93,48500000.0
2008-05-12 15:32:00,98.935,98.975,98.925,98.96,35700000.0
2008-05-12 15:33:00,98.965,98.97,98.94,98.945,42200000.0
2008-05-12 15:34:00,98.94,98.945,98.925,98.935,32500000.0
2008-05-12 15:35:00,98.93,98.945,98.91,98.915,35400000.0
2008-05-12 15:36:00,98.91,98.91,98.88,98.88,47200000.0
2008-05-12 15:37:00,98.88,98.91,98.87,98.9,45700000.0
2008-05-12 15:38:00,98.9,98.92,98.89,98.915,29900000.0
2008-05-12 15:39:00,98.91,98.95,98.895,98.945,33400000.0
2008-05-12 15:40:00,98.94,98.955,98.92,98.93,27100000.0
2008-05-12 15:41:00,98.93,98.98,98.93,98.955,23300000.0
2008-05-12 15:42:00,98.96,98.975,98.925,98.955,35600000.0
2008-05-12 15:43:00,98.96,98.965,98.93,98.96,27100000.0
2008-05-12 15:44:00,98.96,98.985,98.95,98.975,40200000.0
2008-05-12 15:45:00,98.98,98.98,98.95,98.955,40600000.0
2008-05-12 15:46:00,98.95,98.97,98.93,98.95,28800000.0
2008-05-12 15:47:00,98.955,98.975,98.95,98.95,32000000.0
2008-05-12 15:48:00,98.95,98.965,98.93,98.96,24500000.0
2008-05-12 15:49:00,98.96,98.97,98.935,98.95,25300000.0
2008-05-12 15:50:00,98.955,98.98,98.95,98.97,28600000.0
2008-05-12 15:51:00,98.955,98.98,98.93,98.95,29200000.0
2008-05-12 15:52:00,98.94,98.96,98.91,98.93,35800000.0
2008-05-12 15:53:00,98.935,98.945,98.905,98.91,28000000.0
2008-05-12 15:54:00,98.91,98.92,98.88,98.89,31200000.0
2008-05-12 15:55:00,98.88,98.89,98.855,98.88,27800000.0
2008-05-12 15:56:00,98.88,98.91,98.875,98.89,42300000.0
2008-05-12 15:57:00,98.89,98.91,98.86,98.86,30200000.0
2008-05-12 15:58:00,98.86,98.89,98.86,98.89,28000000.0
2008-05-12 15:59:00,98.895,98.895,98.865,98.865,26600000.0
2008-05-12 16:00:00,98.86,98.89,98.84,98.87,34000000.0
2008-05-12 16:01:00,98.875,98.895,98.835,98.865,50200000.0
2008-05-12 16:02:00,98.865,98.865,98.84,98.86,17700000.0
2008-05-12 16:03:00,98.86,98.87,98.835,98.84,32400000.0
2008-05-12 16:04:00,98.84,98.855,98.82,98.83,33800000.0
2008-05-12 16:05:00,98.83,98.85,98.82,98.84,40700000.0
2008-05-12 16:06:00,98.84,98.855,98.82,98.85,22700000.0
2008-05-12 16:07:00,98.85,98.86,98.835,98.85,26500000.0
2008-05-12 16:08:00,98.85,98.865,98.835,98.85,89700000.0
2008-05-12 16:09:00,98.85,98.87,98.84,98.85,40800000.0
2008-05-12 16:10:00,98.855,98.88,98.85,98.86,48000000.0
2008-05-12 16:11:00,98.86,98.87,98.85,98.86,34100000.0
2008-05-12 16:12:00,98.865,98.88,98.855,98.875,29000000.0
2008-05-12 16:13:00,98.885,98.89,98.85,98.85,35600000.0
2008-05-12 16:14:00,98.85,98.885,98.84,98.885,45200000.0
2008-05-12 16:15:00,98.88,98.91,98.86,98.89,33400000.0
2008-05-12 16:16:00,98.89,98.905,98.865,98.88,34800000.0
2008-05-12 16:17:00,98.88,98.91,98.87,98.895,48900000.0
2008-05-12 16:18:00,98.9,98.91,98.88,98.9,23900000.0
2008-05-12 16:19:00,98.9,98.9,98.88,98.88,20400000.0
2008-05-12 16:20:00,98.88,98.89,98.87,98.87,23600000.0
2008-05-12 16:21:00,98.86,98.88,98.84,98.86,29300000.0
2008-05-12 16:22:00,98.86,98.87,98.83,98.83,30500000.0
2008-05-12 16:23:00,98.83,98.855,98.83,98.85,30500000.0
2008-05-12 16:24:00,98.855,98.87,98.84,98.855,29600000.0
2008-05-12 16:25:00,98.855,98.9,98.855,98.89,33700000.0
2008-05-12 16:26:00,98.89,98.92,98.89,98.905,23000000.0
2008-05-12 16:27:00,98.905,98.93,98.905,98.92,38000000.0
2008-05-12 16:28:00,98.925,98.93,98.91,98.91,23600000.0
2008-05-12 16:29:00,98.92,98.94,98.92,98.925,24800000.0
2008-05-12 16:30:00,98.93,98.94,98.92,98.94,26900000.0
2008-05-12 16:31:00,98.94,98.96,98.93,98.96,16400000.0
2008-05-12 16:32:00,98.95,98.98,98.94,98.95,31200000.0
2008-05-12 16:33:00,98.955,98.99,98.945,98.97,29600000.0
2008-05-12 16:34:00,98.97,98.99,98.97,98.975,20300000.0
2008-05-12 16:35:00,98.975,99.0,98.97,98.97,46900000.0
2008-05-12 16:36:00,98.97,98.98,98.96,98.975,41900000.0
2008-05-12 16:37:00,98.98,99.02,98.98,98.99,52600000.0
2008-05-12 16:38:00,99.0,99.02,98.975,98.985,32100000.0
2008-05-12 16:39:00,98.99,99.01,98.96,98.97,28300000.0
2008-05-12 16:40:00,98.97,99.02,98.96,99.01,42000000.0
2008-05-12 16:41:00,99.01,99.02,98.99,99.01,26100000.0
2008-05-12 16:42:00,99.01,99.02,98.98,98.99,34200000.0
2008-05-12 16:43:00,98.99,99.0,98.97,98.99,37200000.0
2008-05-12 16:44:00,98.99,99.01,98.97,99.0,45300000.0
2008-05-12 16:45:00,99.0,99.03,99.0,99.01,25900000.0
2008-05-12 16:46:00,99.02,99.06,99.02,99.03,31200000.0
2008-05-12 16:47:00,99.02,99.065,99.01,99.05,45600000.0
2008-05-12 16:48:00,99.05,99.05,99.03,99.04,32400000.0
2008-05-12 16:49:00,99.05,99.08,99.04,99.06,47900000.0
2008-05-12 16:50:00,99.06,99.06,99.035,99.05,22500000.0
2008-05-12 16:51:00,99.05,99.06,99.03,99.06,39200000.0
2008-05-12 16:52:00,99.06,99.09,99.06,99.08,25400000.0
2008-05-12 16:53:00,99.08,99.12,99.065,99.11,34000000.0
2008-05-12 16:54:00,99.11,99.12,99.1,99.12,22800000.0
2008-05-12 16:55:00,99.12,99.13,99.09,99.095,38100000.0
2008-05-12 16:56:00,99.1,99.12,99.09,99.11,21600000.0
2008-05-12 16:57:00,99.11,99.11,99.08,99.11,29800000.0
2008-05-12 16:58:00,99.11,99.13,99.09,99.09,46500000.0
2008-05-12 16:59:00,99.09,99.13,99.08,99.12,87400000.0
2008-05-12 17:00:00,99.12,99.14,99.09,99.11,39200000.0
2008-05-12 17:01:00,99.11,99.11,99.08,99.1,37900000.0
2008-05-12 17:02:00,99.1,99.11,99.1,99.11,14300000.0
2008-05-12 17:03:00,99.11,99.12,99.1,99.11,17100000.0
2008-05-12 17:04:00,99.11,99.14,99.11,99.11,31700000.0
2008-05-12 17:05:00,99.11,99.13,99.1,99.11,16700000.0
2008-05-12 17:06:00,99.11,99.14,99.11,99.12,22200000.0
2008-05-12 17:07:00,99.12,99.16,99.12,99.14,23300000.0
2008-05-12 17:08:00,99.14,99.16,99.14,99.15,39800000.0
2008-05-12 17:09:00,99.15,99.18,99.14,99.17,84600000.0
2008-05-12 17:10:00,99.17,99.19,99.16,99.18,25900000.0
2008-05-12 17:11:00,99.18,99.19,99.17,99.18,55200000.0
2008-05-12 17:12:00,99.19,99.21,99.18,99.21,16400000.0
2008-05-12 17:13:00,99.21,99.22,99.16,99.17,62100000.0
2008-05-12 17:14:00,99.17,99.18,99.15,99.16,49200000.0
2008-05-12 17:15:00,99.16,99.2,99.15,99.185,40900000.0
2008-05-12 17:16:00,99.18,99.19,99.15,99.17,46300000.0
2008-05-12 17:17:00,99.16,99.17,99.15,99.16,47600000.0
2008-05-12 17:18:00,99.16,99.17,99.135,99.15,35600000.0
2008-05-12 17:19:00,99.15,99.18,99.14,99.16,54000000.0
2008-05-12 17:20:00,99.16,99.175,99.16,99.16,67900000.0
2008-05-12 17:21:00,99.16,99.18,99.15,99.17,81600000.0
2008-05-12 17:22:00,99.17,99.18,99.16,99.18,30500000.0
2008-05-12 17:23:00,99.18,99.19,99.16,99.17,35000000.0
2008-05-12 17:24:00,99.18,99.21,99.16,99.175,43200000.0
2008-05-12 17:25:00,99.185,99.235,99.18,99.21,31100000.0
2008-05-12 17:26:00,99.21,99.22,99.19,99.21,17400000.0
2008-05-12 17:27:00,99.21,99.23,99.19,99.22,20700000.0
2008-05-12 17:28:00,99.22,99.22,99.19,99.19,32600000.0
2008-05-12 17:29:00,99.19,99.22,99.17,99.21,60400000.0
2008-05-12 17:30:00,99.21,99.23,99.19,99.21,62600000.0
2008-05-12 17:31:00,99.21,99.225,99.2,99.22,36200000.0
2008-05-12 17:32:00,99.22,99.23,99.2,99.22,33100000.0
2008-05-12 17:33:00,99.22,99.26,99.21,99.25,41000000.0
2008-05-12 17:34:00,99.26,99.28,99.245,99.27,23000000.0
2008-05-12 17:35:00,99.27,99.28,99.23,99.27,24700000.0
2008-05-12 17:36:00,99.27,99.27,99.26,99.27,16400000.0
2008-05-12 17:37:00,99.27,99.31,99.26,99.3,20700000.0
2008-05-12 17:38:00,99.3,99.32,99.26,99.27,84000000.0
2008-05-12 17:39:00,99.27,99.28,99.26,99.27,26900000.0
2008-05-12 17:40:00,99.27,99.32,99.27,99.3,53700000.0
2008-05-12 17:41:00,99.3,99.32,99.285,99.31,31200000.0
2008-05-12 17:42:00,99.31,99.33,99.3,99.31,25200000.0
2008-05-12 17:43:00,99.31,99.33,99.31,99.31,18000000.0
2008-05-12 17:44:00,99.31,99.36,99.31,99.35,47900000.0
2008-05-12 17:45:00,99.35,99.38,99.34,99.37,47100000.0
2008-05-12 17:46:00,99.37,99.39,99.34,99.36,31300000.0
2008-05-12 17:47:00,99.36,99.36,99.33,99.34,15900000.0
2008-05-12 17:48:00,99.34,99.37,99.33,99.35,41400000.0
2008-05-12 17:49:00,99.36,99.4,99.35,99.39,39700000.0
2008-05-12 17:50:00,99.4,99.4,99.37,99.38,36200000.0
2008-05-12 17:51:00,99.38,99.41,99.38,99.41,33600000.0
2008-05-12 17:52:00,99.41,99.42,99.38,99.39,31800000.0
2008-05-12 17:53:00,99.38,99.39,99.35,99.37,30300000.0
2008-05-12 17:54:00,99.37,99.4,99.37,99.385,33100000.0
2008-05-12 17:55:00,99.39,99.4,99.365,99.385,44400000.0
2008-05-12 17:56:00,99.385,99.41,99.36,99.37,37500000.0
2008-05-12 17:57:00,99.37,99.39,99.37,99.38,23400000.0
2008-05-12 17:58:00,99.38,99.39,99.35,99.38,30600000.0
2008-05-12 17:59:00,99.38,99.42,99.38,99.41,27200000.0
2008-05-12 18:00:00,99.41,99.45,99.41,99.43,18200000.0
2008-05-12 18:01:00,99.43,99.43,99.4,99.4,13500000.0
2008-05-12 18:02:00,99.4,99.42,99.39,99.41,25900000.0
2008-05-12 18:03:00,99.41,99.42,99.41,99.41,9600000.0
2008-05-12 18:04:00,99.41,99.43,99.4,99.43,15200000.0
2008-05-12 18:05:00,99.42,99.42,99.39,99.39,11900000.0
2008-05-12 18:06:00,99.4,99.41,99.38,99.4,12800000.0
2008-05-12 18:07:00,99.4,99.4,99.38,99.4,12500000.0
2008-05-12 18:08:00,99.4,99.4,99.37,99.38,13700000.0
2008-05-12 18:09:00,99.38,99.39,99.37,99.38,8200000.0
2008-05-12 18:10:00,99.38,99.4,99.37,99.39,12500000.0
2008-05-12 18:11:00,99.38,99.39,99.37,99.39,15400000.0
2008-05-12 18:12:00,99.4,99.41,99.37,99.4,23600000.0
2008-05-12 18:13:00,99.4,99.42,99.39,99.41,9000000.0
2008-05-12 18:14:00,99.42,99.42,99.385,99.385,19700000.0
2008-05-12 18:15:00,99.385,99.41,99.38,99.41,16300000.0
2008-05-12 18:16:00,99.41,99.41,99.37,99.39,18100000.0
2008-05-12 18:17:00,99.39,99.41,99.38,99.39,27500000.0
2008-05-12 18:18:00,99.39,99.41,99.385,99.39,11300000.0
2008-05-12 18:19:00,99.39,99.39,99.37,99.37,16200000.0
2008-05-12 18:20:00,99.37,99.39,99.37,99.37,11600000.0
2008-05-12 18:21:00,99.38,99.38,99.37,99.38,6300000.0
2008-05-12 18:22:00,99.38,99.39,99.38,99.39,3000000.0
2008-05-12 18:23:00,99.4,99.4,99.38,99.39,13500000.0
2008-05-12 18:24:00,99.38,99.39,99.35,99.36,33000000.0
2008-05-12 18:25:00,99.36,99.36,99.34,99.35,30000000.0
2008-05-12 18:26:00,99.35,99.37,99.35,99.36,34200000.0
2008-05-12 18:27:00,99.37,99.4,99.36,99.4,22000000.0
2008-05-12 18:28:00,99.4,99.4,99.39,99.4,4800000.0
2008-05-12 18:29:00,99.4,99.4,99.39,99.39,1800000.0
2008-05-12 18:30:00,99.39,99.4,99.39,99.4,5400000.0
2008-05-12 18:31:00,99.4,99.42,99.39,99.41,15000000.0
2008-05-12 18:32:00,99.41,99.43,99.4,99.41,24900000.0
2008-05-12 18:33:00,99.41,99.41,99.36,99.4,31900000.0
2008-05-12 18:34:00,99.4,99.42,99.4,99.42,6100000.0
2008-05-12 18:35:00,99.41,99.44,99.4,99.42,8500000.0
2008-05-12 18:36:00,99.42,99.42,99.41,99.41,3300000.0
2008-05-12 18:37:00,99.41,99.435,99.41,99.42,13400000.0
2008-05-12 18:38:00,99.42,99.43,99.41,99.43,14800000.0
2008-05-12 18:39:00,99.43,99.44,99.43,99.43,5900000.0
2008-05-12 18:40:00,99.43,99.43,99.38,99.38,14100000.0
2008-05-12 18:41:00,99.38,99.43,99.37,99.43,16400000.0
2008-05-12 18:42:00,99.43,99.44,99.43,99.435,11700000.0
2008-05-12 18:43:00,99.43,99.44,99.42,99.42,13700000.0
2008-05-12 18:44:00,99.42,99.42,99.4,99.41,7000000.0
2008-05-12 18:45:00,99.41,99.43,99.4,99.42,8300000.0
2008-05-12 18:46:00,99.42,99.42,99.395,99.41,9300000.0
2008-05-12 18:47:00,99.42,99.42,99.4,99.42,5000000.0
2008-05-12 18:48:00,99.43,99.47,99.43,99.47,15700000.0
2008-05-12 18:49:00,99.47,99.48,99.46,99.48,19200000.0
2008-05-12 18:50:00,99.48,99.51,99.48,99.48,20100000.0
2008-05-12 18:51:00,99.48,99.5,99.46,99.47,24100000.0
2008-05-12 18:52:00,99.47,99.5,99.47,99.5,11100000.0
2008-05-12 18:53:00,99.5,99.51,99.49,99.51,12700000.0
2008-05-12 18:54:00,99.51,99.51,99.49,99.49,13600000.0
2008-05-12 18:55:00,99.495,99.5,99.46,99.46,17100000.0
2008-05-12 18:56:00,99.46,99.46,99.44,99.45,23100000.0
2008-05-12 18:57:00,99.45,99.45,99.41,99.42,9700000.0
2008-05-12 18:58:00,99.42,99.42,99.39,99.41,7800000.0
2008-05-12 18:59:00,99.4,99.42,99.38,99.39,32600000.0
2008-05-12 19:00:00,99.39,99.41,99.38,99.4,20100000.0
2008-05-12 19:01:00,99.4,99.41,99.375,99.41,25400000.0
2008-05-12 19:02:00,99.41,99.425,99.4,99.415,18900000.0
2008-05-12 19:03:00,99.415,99.42,99.41,99.42,5300000.0
2008-05-12 19:04:00,99.42,99.42,99.41,99.42,11300000.0
2008-05-12 19:05:00,99.42,99.42,99.38,99.4,16200000.0
2008-05-12 19:06:00,99.4,99.4,99.37,99.37,9300000.0
2008-05-12 19:07:00,99.37,99.41,99.36,99.41,25300000.0
2008-05-12 19:08:00,99.4,99.435,99.39,99.42,31200000.0
2008-05-12 19:09:00,99.42,99.46,99.405,99.44,27800000.0
2008-05-12 19:10:00,99.44,99.47,99.41,99.46,37300000.0
2008-05-12 19:11:00,99.46,99.47,99.42,99.45,32300000.0
2008-05-12 19:12:00,99.45,99.46,99.43,99.435,15900000.0
2008-05-12 19:13:00,99.44,99.46,99.435,99.45,22900000.0
2008-05-12 19:14:00,99.445,99.48,99.425,99.475,47600000.0
2008-05-12 19:15:00,99.475,99.5,99.465,99.48,25500000.0
2008-05-12 19:16:00,99.49,99.49,99.445,99.46,12400000.0
2008-05-12 19:17:00,99.46,99.5,99.43,99.5,17800000.0
2008-05-12 19:18:00,99.5,99.505,99.47,99.49,13700000.0
2008-05-12 19:19:00,99.49,99.5,99.49,99.495,8400000.0
2008-05-12 19:20:00,99.49,99.5,99.48,99.49,11000000.0
2008-05-12 19:21:00,99.485,99.5,99.47,99.47,29200000.0
2008-05-12 19:22:00,99.47,99.48,99.45,99.455,11800000.0
2008-05-12 19:23:00,99.46,99.5,99.44,99.5,47600000.0
2008-05-12 19:24:00,99.5,99.5,99.46,99.47,13700000.0
2008-05-12 19:25:00,99.47,99.48,99.44,99.45,50100000.0
2008-05-12 19:26:00,99.44,99.48,99.44,99.48,35000000.0
2008-05-12 19:27:00,99.48,99.48,99.45,99.45,12700000.0
2008-05-12 19:28:00,99.45,99.45,99.44,99.44,50600000.0
2008-05-12 19:29:00,99.44,99.46,99.42,99.46,51400000.0
2008-05-12 19:30:00,99.46,99.46,99.4,99.4,39700000.0
2008-05-12 19:31:00,99.405,99.46,99.405,99.46,49500000.0
2008-05-12 19:32:00,99.46,99.49,99.455,99.47,17600000.0
2008-05-12 19:33:00,99.47,99.48,99.435,99.44,45900000.0
2008-05-12 19:34:00,99.44,99.46,99.44,99.45,17400000.0
2008-05-12 19:35:00,99.45,99.46,99.43,99.45,16800000.0
2008-05-12 19:36:00,99.45,99.47,99.435,99.47,23500000.0
2008-05-12 19:37:00,99.47,99.48,99.46,99.46,19400000.0
2008-05-12 19:38:00,99.46,99.47,99.435,99.45,24500000.0
2008-05-12 19:39:00,99.45,99.45,99.44,99.44,10700000.0
2008-05-12 19:40:00,99.445,99.47,99.44,99.45,18500000.0
2008-05-12 19:41:00,99.46,99.46,99.44,99.45,24800000.0
2008-05-12 19:42:00,99.45,99.46,99.44,99.44,8600000.0
2008-05-12 19:43:00,99.44,99.44,99.42,99.425,36000000.0
2008-05-12 19:44:00,99.43,99.43,99.42,99.43,18500000.0
2008-05-12 19:45:00,99.43,99.44,99.43,99.44,2700000.0
2008-05-12 19:46:00,99.45,99.46,99.45,99.46,2500000.0
2008-05-12 19:47:00,99.46,99.47,99.46,99.47,4800000.0
2008-05-12 19:48:00,99.47,99.47,99.45,99.45,42800000.0
2008-05-12 19:49:00,99.455,99.46,99.43,99.43,24600000.0
2008-05-12 19:50:00,99.44,99.44,99.43,99.43,8100000.0
2008-05-12 19:51:00,99.43,99.445,99.42,99.44,11400000.0
2008-05-12 19:52:00,99.44,99.46,99.435,99.44,13400000.0
2008-05-12 19:53:00,99.445,99.47,99.435,99.45,16400000.0
2008-05-12 19:54:00,99.445,99.475,99.445,99.465,20000000.0
2008-05-12 19:55:00,99.46,99.47,99.44,99.47,19600000.0
2008-05-12 19:56:00,99.47,99.47,99.45,99.45,7000000.0
2008-05-12 19:57:00,99.45,99.47,99.45,99.46,2000000.0
2008-05-12 19:58:00,99.46,99.49,99.45,99.45,18000000.0
2008-05-12 19:59:00,99.45,99.49,99.44,99.49,9500000.0
2008-05-12 20:00:00,99.49,99.5,99.48,99.49,9500000.0
2008-05-12 20:01:00,99.49,99.49,99.47,99.48,10700000.0
2008-05-12 20:02:00,99.48,99.495,99.465,99.495,23500000.0
2008-05-12 20:03:00,99.495,99.52,99.48,99.48,39400000.0
2008-05-12 20:04:00,99.485,99.485,99.465,99.48,29000000.0
2008-05-12 20:05:00,99.48,99.5,99.48,99.5,4500000.0
2008-05-12 20:06:00,99.5,99.52,99.495,99.5,8000000.0
2008-05-12 20:07:00,99.5,99.51,99.485,99.49,16900000.0
2008-05-12 20:08:00,99.49,99.49,99.46,99.46,8500000.0
2008-05-12 20:09:00,99.46,99.47,99.44,99.47,21900000.0
2008-05-12 20:10:00,99.48,99.495,99.48,99.49,15500000.0
2008-05-12 20:11:00,99.49,99.49,99.48,99.48,13800000.0
2008-05-12 20:12:00,99.48,99.48,99.46,99.465,12900000.0
2008-05-12 20:13:00,99.46,99.49,99.46,99.48,22200000.0
2008-05-12 20:14:00,99.48,99.5,99.465,99.48,31800000.0
2008-05-12 20:15:00,99.48,99.48,99.46,99.48,21100000.0
2008-05-12 20:16:00,99.48,99.51,99.48,99.5,15300000.0
2008-05-12 20:17:00,99.5,99.52,99.5,99.52,5200000.0
2008-05-12 20:18:00,99.52,99.52,99.48,99.49,7200000.0
2008-05-12 20:19:00,99.49,99.5,99.48,99.48,10300000.0
2008-05-12 20:20:00,99.48,99.49,99.48,99.49,4000000.0
2008-05-12 20:21:00,99.49,99.5,99.48,99.49,19400000.0
2008-05-12 20:22:00,99.49,99.52,99.49,99.51,6000000.0
2008-05-12 20:23:00,99.51,99.51,99.49,99.49,6700000.0
2008-05-12 20:24:00,99.49,99.5,99.49,99.5,11900000.0
2008-05-12 20:25:00,99.505,99.53,99.48,99.48,39800000.0
2008-05-12 20:26:00,99.48,99.5,99.48,99.5,14100000.0
2008-05-12 20:27:00,99.5,99.51,99.455,99.475,19200000.0
2008-05-12 20:28:00,99.475,99.48,99.44,99.44,30900000.0
2008-05-12 20:29:00,99.44,99.46,99.435,99.46,12100000.0
2008-05-12 20:30:00,99.46,99.49,99.46,99.48,20200000.0
2008-05-12 20:31:00,99.48,99.51,99.47,99.51,28200000.0
2008-05-12 20:32:00,99.51,99.51,99.495,99.51,16000000.0
2008-05-12 20:33:00,99.51,99.51,99.49,99.51,19600000.0
2008-05-12 20:34:00,99.51,99.51,99.48,99.49,10700000.0
2008-05-12 20:35:00,99.49,99.51,99.49,99.51,8000000.0
2008-05-12 20:36:00,99.51,99.51,99.495,99.495,5400000.0
2008-05-12 20:37:00,99.49,99.51,99.48,99.48,13800000.0
2008-05-12 20:38:00,99.48,99.51,99.47,99.49,10800000.0
2008-05-12 20:39:00,99.49,99.49,99.48,99.485,6300000.0
2008-05-12 20:40:00,99.49,99.515,99.485,99.51,7300000.0
2008-05-12 20:41:00,99.51,99.525,99.505,99.52,13100000.0
2008-05-12 20:42:00,99.515,99.52,99.47,99.48,31000000.0
2008-05-12 20:43:00,99.48,99.5,99.48,99.5,7400000.0
2008-05-12 20:44:00,99.5,99.52,99.5,99.5,11200000.0
2008-05-12 20:45:00,99.5,99.5,99.455,99.49,26500000.0
2008-05-12 20:46:00,99.49,99.55,99.49,99.51,53700000.0
2008-05-12 20:47:00,99.51,99.51,99.485,99.5,38100000.0
2008-05-12 20:48:00,99.505,99.51,99.475,99.5,25000000.0
2008-05-12 20:49:00,99.5,99.54,99.49,99.52,32500000.0
2008-05-12 20:50:00,99.52,99.53,99.5,99.51,21900000.0
2008-05-12 20:51:00,99.51,99.52,99.49,99.51,14800000.0
2008-05-12 20:52:00,99.51,99.545,99.51,99.525,13800000.0
2008-05-12 20:53:00,99.52,99.535,99.515,99.52,17200000.0
2008-05-12 20:54:00,99.525,99.535,99.51,99.515,27100000.0
2008-05-12 20:55:00,99.52,99.55,99.51,99.54,17000000.0
2008-05-12 20:56:00,99.535,99.54,99.505,99.505,15900000.0
2008-05-12 20:57:00,99.51,99.51,99.49,99.495,13000000.0
2008-05-12 20:58:00,99.49,99.5,99.46,99.475,25200000.0
2008-05-12 20:59:00,99.48,99.485,99.45,99.46,8700000.0
2008-05-12 21:00:00,99.465,99.49,99.46,99.47,20100000.0
2008-05-12 21:01:00,99.465,99.475,99.45,99.47,11700000.0
2008-05-12 21:02:00,99.48,99.495,99.47,99.49,11300000.0
2008-05-12 21:03:00,99.49,99.49,99.47,99.47,2900000.0
2008-05-12 21:04:00,99.47,99.495,99.47,99.495,5200000.0
2008-05-12 21:05:00,99.5,99.505,99.445,99.47,12400000.0
2008-05-12 21:06:00,99.47,99.49,99.47,99.485,3700000.0
2008-05-12 21:07:00,99.49,99.52,99.48,99.51,11800000.0
2008-05-12 21:08:00,99.51,99.52,99.495,99.495,5000000.0
2008-05-12 21:09:00,99.5,99.505,99.45,99.47,8400000.0
2008-05-12 21:10:00,99.475,99.475,99.445,99.47,4800000.0
2008-05-12 21:11:00,99.465,99.475,99.45,99.455,5200000.0
2008-05-12 21:12:00,99.455,99.465,99.44,99.45,11100000.0
2008-05-12 21:13:00,99.455,99.46,99.44,99.455,10600000.0
2008-05-12 21:14:00,99.45,99.465,99.45,99.46,3600000.0
2008-05-12 21:15:00,99.46,99.46,99.45,99.45,4600000.0
2008-05-12 21:16:00,99.455,99.465,99.45,99.465,4900000.0
2008-05-12 21:17:00,99.47,99.47,99.435,99.455,5700000.0
2008-05-12 21:18:00,99.465,99.465,99.455,99.455,3700000.0
2008-05-12 21:19:00,99.46,99.48,99.45,99.47,8900000.0
2008-05-12 21:20:00,99.47,99.47,99.44,99.45,8400000.0
2008-05-12 21:21:00,99.45,99.46,99.44,99.46,7000000.0
2008-05-12 21:22:00,99.46,99.46,99.45,99.46,11700000.0
2008-05-12 21:23:00,99.45,99.48,99.45,99.48,4000000.0
2008-05-12 21:24:00,99.49,99.49,99.4,99.41,13500000.0
2008-05-12 21:25:00,99.425,99.435,99.4,99.42,7900000.0
2008-05-12 21:26:00,99.415,99.44,99.39,99.435,21800000.0
2008-05-12 21:27:00,99.44,99.44,99.41,99.42,10700000.0
2008-05-12 21:28:00,99.425,99.425,99.39,99.42,9600000.0
2008-05-12 21:29:00,99.415,99.44,99.4,99.44,9000000.0
2008-05-12 21:30:00,99.43,99.44,99.395,99.435,23800000.0
2008-05-12 21:31:00,99.43,99.45,99.43,99.435,5400000.0
2008-05-12 21:32:00,99.44,99.465,99.425,99.43,5400000.0
2008-05-12 21:33:00,99.43,99.455,99.43,99.44,3700000.0
2008-05-12 21:34:00,99.44,99.465,99.435,99.45,7600000.0
2008-05-12 21:35:00,99.455,99.47,99.45,99.45,13000000.0
2008-05-12 21:36:00,99.45,99.45,99.43,99.435,6500000.0
2008-05-12 21:37:00,99.43,99.43,99.43,99.43,4200000.0
2008-05-12 21:38:00,99.43,99.435,99.415,99.415,6400000.0
2008-05-12 21:39:00,99.415,99.45,99.415,99.445,10500000.0
2008-05-12 21:40:00,99.44,99.46,99.44,99.445,133700000.0
2008-05-12 21:41:00,99.44,99.455,99.43,99.455,88500000.0
2008-05-12 21:42:00,99.455,99.465,99.45,99.46,13800000.0
2008-05-12 21:43:00,99.46,99.46,99.46,99.46,1100000.0
2008-05-12 21:44:00,99.46,99.47,99.46,99.47,18300000.0
2008-05-12 21:45:00,99.47,99.47,99.46,99.46,39200000.0
2008-05-12 21:46:00,99.46,99.46,99.46,99.46,5300000.0
2008-05-12 21:47:00,99.46,99.465,99.46,99.465,26700000.0
2008-05-12 21:48:00,99.46,99.47,99.46,99.47,17500000.0
2008-05-12 21:49:00,99.47,99.49,99.465,99.475,38200000.0
2008-05-12 21:50:00,99.47,99.49,99.47,99.49,2700000.0
2008-05-12 21:51:00,99.49,99.5,99.49,99.49,5500000.0
2008-05-12 21:52:00,99.495,99.51,99.49,99.49,8000000.0
2008-05-12 21:53:00,99.49,99.49,99.49,99.49,3100000.0
2008-05-12 21:54:00,99.49,99.495,99.49,99.49,3900000.0
2008-05-12 21:55:00,99.462,99.466,99.449,99.455,61800000.0
2008-05-12 21:56:00,99.49,99.49,99.475,99.48,1500000.0
2008-05-12 21:57:00,99.485,99.49,99.48,99.48,2800000.0
2008-05-12 21:58:00,99.48,99.48,99.46,99.465,23700000.0
2008-05-12 21:59:00,99.47,99.495,99.47,99.49,4600000.0
2008-05-12 22:00:00,99.49,99.5,99.47,99.47,4300000.0
2008-05-12 22:01:00,99.475,99.49,99.475,99.49,900000.0
2008-05-12 22:02:00,99.5,99.5,99.5,99.5,600000.0
2008-05-12 22:03:00,99.505,99.51,99.49,99.49,1600000.0
2008-05-12 22:04:00,99.431,99.455,99.431,99.455,20200000.0
2008-05-12 22:05:00,99.49,99.49,99.47,99.47,2500000.0
2008-05-12 22:06:00,99.48,99.48,99.47,99.48,4500000.0
2008-05-12 22:07:00,99.48,99.49,99.47,99.48,4100000.0
2008-05-12 22:08:00,99.48,99.48,99.45,99.47,4400000.0
2008-05-12 22:09:00,99.47,99.47,99.47,99.47,7000000.0
2008-05-12 22:10:00,99.47,99.48,99.46,99.47,10100000.0
2008-05-12 22:11:00,99.47,99.48,99.47,99.48,3000000.0
2008-05-12 22:12:00,99.48,99.48,99.46,99.46,25100000.0
2008-05-12 22:13:00,99.46,99.48,99.46,99.48,5300000.0
2008-05-12 22:14:00,99.48,99.48,99.45,99.45,19100000.0
2008-05-12 22:15:00,99.45,99.46,99.45,99.46,2900000.0
2008-05-12 22:16:00,99.455,99.46,99.455,99.455,1400000.0
2008-05-12 22:17:00,99.455,99.46,99.45,99.45,2000000.0
2008-05-12 22:18:00,99.455,99.455,99.44,99.44,2600000.0
2008-05-12 22:19:00,99.445,99.455,99.44,99.455,2500000.0
2008-05-12 22:20:00,99.45,99.46,99.45,99.45,5200000.0
2008-05-12 22:21:00,99.45,99.45,99.415,99.415,55000000.0
2008-05-12 22:22:00,99.41,99.415,99.41,99.415,2900000.0
2008-05-12 22:23:00,99.42,99.425,99.42,99.425,2300000.0
2008-05-12 22:24:00,99.42,99.42,99.41,99.415,2300000.0
2008-05-12 22:25:00,99.41,99.415,99.41,99.415,700000.0
2008-05-12 22:26:00,99.41,99.41,99.39,99.39,14700000.0
2008-05-12 22:27:00,99.39,99.4,99.39,99.39,5300000.0
2008-05-12 22:28:00,99.395,99.405,99.39,99.405,5100000.0
2008-05-12 22:29:00,99.41,99.41,99.38,99.38,8500000.0
2008-05-12 22:30:00,99.38,99.38,99.36,99.37,27100000.0
2008-05-12 22:31:00,99.37,99.4,99.355,99.38,18700000.0
2008-05-12 22:32:00,99.385,99.405,99.38,99.385,9300000.0
2008-05-12 22:33:00,99.4,99.425,99.39,99.425,5500000.0
2008-05-12 22:34:00,99.425,99.43,99.39,99.415,9000000.0
2008-05-12 22:35:00,99.41,99.42,99.41,99.41,2000000.0
2008-05-12 22:36:00,99.41,99.44,99.41,99.44,5800000.0
2008-05-12 22:37:00,99.44,99.45,99.44,99.45,3400000.0
2008-05-12 22:38:00,99.45,99.45,99.45,99.45,1400000.0
2008-05-12 22:39:00,99.45,99.45,99.43,99.45,4100000.0
2008-05-12 22:40:00,99.45,99.47,99.445,99.45,9200000.0
2008-05-12 22:41:00,99.445,99.47,99.445,99.445,6700000.0
2008-05-12 22:42:00,99.45,99.48,99.45,99.48,8700000.0
2008-05-12 22:43:00,99.48,99.48,99.47,99.47,2800000.0
2008-05-12 22:44:00,99.47,99.47,99.45,99.455,2200000.0
2008-05-12 22:45:00,99.45,99.475,99.45,99.47,6200000.0
2008-05-12 22:46:00,99.47,99.47,99.43,99.435,8700000.0
2008-05-12 22:47:00,99.44,99.44,99.43,99.44,1700000.0
2008-05-12 22:48:00,99.445,99.45,99.42,99.43,10500000.0
2008-05-12 22:49:00,99.43,99.45,99.405,99.45,9900000.0
2008-05-12 22:50:00,99.445,99.45,99.42,99.435,22500000.0
2008-05-12 22:51:00,99.435,99.46,99.435,99.445,9600000.0
2008-05-12 22:52:00,99.445,99.445,99.43,99.435,3000000.0
2008-05-12 22:53:00,99.43,99.43,99.415,99.42,3200000.0
2008-05-12 22:54:00,99.42,99.42,99.415,99.415,1100000.0
2008-05-12 22:55:00,99.415,99.42,99.415,99.415,1100000.0
2008-05-12 22:56:00,99.42,99.42,99.415,99.415,2400000.0
2008-05-12 22:57:00,99.384,99.389,99.362,99.374,24800000.0
2008-05-12 22:58:00,99.42,99.42,99.415,99.415,500000.0
2008-05-12 22:59:00,99.415,99.415,99.415,99.415,2800000.0
2008-05-12 23:00:00,99.415,99.415,99.37,99.37,8600000.0
2008-05-12 23:01:00,99.37,99.38,99.37,99.38,28300000.0
2008-05-12 23:02:00,99.39,99.41,99.38,99.4,60600000.0
2008-05-12 23:03:00,99.4,99.4,99.38,99.4,28000000.0
2008-05-12 23:04:00,99.4,99.4,99.37,99.4,117200000.0
2008-05-12 23:05:00,99.385,99.41,99.385,99.39,32800000.0
2008-05-12 23:06:00,99.39,99.435,99.39,99.43,39500000.0
2008-05-12 23:07:00,99.44,99.465,99.435,99.435,43700000.0
2008-05-12 23:08:00,99.435,99.435,99.42,99.435,63200000.0
2008-05-12 23:09:00,99.43,99.47,99.43,99.47,43900000.0
2008-05-12 23:10:00,99.47,99.47,99.46,99.46,1600000.0
2008-05-12 23:11:00,99.465,99.475,99.465,99.47,4200000.0
2008-05-12 23:12:00,99.465,99.47,99.465,99.465,1200000.0
2008-05-12 23:13:00,99.47,99.47,99.4,99.4,38900000.0
2008-05-12 23:14:00,99.41,99.44,99.41,99.41,41700000.0
2008-05-12 23:15:00,99.41,99.41,99.4,99.4,32500000.0
2008-05-12 23:16:00,99.4,99.405,99.37,99.37,114900000.0
2008-05-12 23:17:00,99.37,99.39,99.37,99.39,91500000.0
2008-05-12 23:18:00,99.39,99.39,99.36,99.36,109100000.0
2008-05-12 23:19:00,99.355,99.37,99.35,99.36,142800000.0
2008-05-12 23:20:00,99.36,99.37,99.355,99.37,103500000.0
2008-05-12 23:21:00,99.37,99.39,99.365,99.39,135800000.0
2008-05-12 23:22:00,99.38,99.38,99.375,99.38,51900000.0
2008-05-12 23:23:00,99.375,99.385,99.37,99.385,60700000.0
2008-05-12 23:24:00,99.385,99.385,99.385,99.385,1000000.0
2008-05-12 23:25:00,99.385,99.39,99.375,99.39,30000000.0
2008-05-12 23:26:00,99.39,99.4,99.38,99.4,79500000.0
2008-05-12 23:27:00,99.43,99.46,99.39,99.42,84800000.0
2008-05-12 23:28:00,99.44,99.44,99.385,99.41,10900000.0
2008-05-12 23:29:00,99.415,99.45,99.405,99.405,67800000.0
2008-05-12 23:30:00,99.41,99.45,99.41,99.44,116900000.0
2008-05-12 23:31:00,99.44,99.44,99.39,99.4,83000000.0
2008-05-12 23:32:00,99.42,99.42,99.4,99.4,16600000.0
2008-05-12 23:33:00,99.41,99.43,99.41,99.425,25100000.0
2008-05-12 23:34:00,99.39,99.4,99.38,99.4,111600000.0
2008-05-12 23:35:00,99.41,99.41,99.39,99.41,18300000.0
2008-05-12 23:36:00,99.41,99.41,99.4,99.41,9700000.0
2008-05-12 23:37:00,99.39,99.39,99.36,99.37,91500000.0
2008-05-12 23:38:00,99.38,99.38,99.37,99.37,58100000.0
2008-05-12 23:39:00,99.37,99.375,99.35,99.375,75800000.0
2008-05-12 23:40:00,99.38,99.38,99.36,99.37,52700000.0
2008-05-12 23:41:00,99.37,99.37,99.36,99.36,91300000.0
2008-05-12 23:42:00,99.37,99.39,99.37,99.38,92100000.0
2008-05-12 23:43:00,99.36,99.366,99.333,99.333,29100000.0
2008-05-12 23:44:00,99.38,99.39,99.38,99.39,59300000.0
2008-05-12 23:45:00,99.4,99.4,99.39,99.4,67200000.0
2008-05-12 23:46:00,99.39,99.395,99.39,99.395,51900000.0
2008-05-12 23:47:00,99.395,99.395,99.375,99.375,43200000.0
2008-05-12 23:48:00,99.38,99.38,99.375,99.38,25500000.0
2008-05-12 23:49:00,99.356,99.356,99.329,99.355,86000000.0
2008-05-12 23:50:00,99.375,99.38,99.375,99.38,8500000.0
2008-05-12 23:51:00,99.385,99.39,99.385,99.39,8500000.0
2008-05-12 23:52:00,99.377,99.398,99.368,99.368,322800000.0
2008-05-12 23:53:00,99.37,99.392,99.37,99.375,59200000.0
2008-05-12 23:54:00,99.39,99.39,99.39,99.39,16600000.0
2008-05-12 23:55:00,99.38,99.39,99.38,99.39,16600000.0
2008-05-12 23:56:00,99.39,99.39,99.38,99.39,74900000.0
2008-05-12 23:57:00,99.372,99.383,99.346,99.372,401900000.0
2008-05-12 23:58:00,99.398,99.406,99.379,99.385,124800000.0
2008-05-12 23:59:00,99.39,99.4,99.38,99.39,66600000.0
2008-05-13 00:00:00,99.39,99.41,99.37,99.41,255600000.0
2008-05-13 00:01:00,99.41,99.43,99.41,99.43,6000000.0
2008-05-13 00:02:00,99.43,99.43,99.39,99.41,31100000.0
2008-05-13 00:03:00,99.4,99.4,99.39,99.39,12800000.0
2008-05-13 00:04:00,99.4,99.4,99.39,99.4,77100000.0
2008-05-13 00:05:00,99.39,99.39,99.37,99.39,162800000.0
2008-05-13 00:06:00,99.38,99.4,99.38,99.4,109400000.0
2008-05-13 00:07:00,99.4,99.4,99.36,99.36,53100000.0
2008-05-13 00:08:00,99.36,99.36,99.34,99.34,326700000.0
2008-05-13 00:09:00,99.35,99.39,99.34,99.39,186700000.0
2008-05-13 00:10:00,99.39,99.39,99.36,99.36,30000000.0
2008-05-13 00:11:00,99.37,99.37,99.37,99.37,11000000.0
2008-05-13 00:12:00,99.37,99.37,99.35,99.35,42800000.0
2008-05-13 00:13:00,99.35,99.35,99.34,99.35,54700000.0
2008-05-13 00:14:00,99.35,99.38,99.35,99.38,18300000.0
2008-05-13 00:15:00,99.347,99.347,99.324,99.324,189100000.0
2008-05-13 00:16:00,99.39,99.39,99.39,99.39,300000.0
2008-05-13 00:17:00,99.348,99.367,99.333,99.333,263900000.0
2008-05-13 00:18:00,99.39,99.4,99.39,99.39,2200000.0
2008-05-13 00:19:00,99.39,99.4,99.39,99.39,6000000.0
2008-05-13 00:20:00,99.39,99.39,99.39,99.39,3300000.0
2008-05-13 00:21:00,99.395,99.4,99.38,99.39,10800000.0
2008-05-13 00:22:00,99.39,99.39,99.37,99.38,24000000.0
2008-05-13 00:23:00,99.38,99.38,99.37,99.38,36800000.0
2008-05-13 00:24:00,99.38,99.4,99.37,99.37,33300000.0
2008-05-13 00:25:00,99.38,99.39,99.37,99.37,37700000.0
2008-05-13 00:26:00,99.39,99.39,99.37,99.39,10900000.0
2008-05-13 00:27:00,99.38,99.42,99.38,99.4,97100000.0
2008-05-13 00:28:00,99.4,99.41,99.39,99.41,13900000.0
2008-05-13 00:29:00,99.41,99.41,99.38,99.4,14300000.0
2008-05-13 00:30:00,99.354,99.364,99.339,99.356,136999998.0
2008-05-13 00:31:00,99.39,99.4,99.39,99.4,39800000.0
2008-05-13 00:32:00,99.39,99.39,99.39,99.39,300000.0
2008-05-13 00:33:00,99.4,99.4,99.39,99.39,1800000.0
2008-05-13 00:34:00,99.342,99.358,99.33,99.332,100000000.0
2008-05-13 00:35:00,99.39,99.39,99.39,99.39,1800000.0
2008-05-13 00:36:00,99.38,99.38,99.37,99.37,13700000.0
2008-05-13 00:37:00,99.325,99.346,99.317,99.337,91200000.0
2008-05-13 00:38:00,99.342,99.36,99.336,99.353,161100000.0
2008-05-13 00:39:00,99.344,99.358,99.318,99.358,125800000.0
2008-05-13 00:40:00,99.37,99.37,99.37,99.37,11700000.0
2008-05-13 00:41:00,99.37,99.37,99.37,99.37,17400000.0
2008-05-13 00:42:00,99.37,99.37,99.37,99.37,20300000.0
2008-05-13 00:43:00,99.37,99.38,99.37,99.38,23000000.0
2008-05-13 00:44:00,99.38,99.38,99.38,99.38,10900000.0
2008-05-13 00:45:00,99.38,99.38,99.38,99.38,3200000.0
2008-05-13 00:46:00,99.38,99.38,99.33,99.34,57900000.0
2008-05-13 00:47:00,99.34,99.37,99.31,99.33,92900000.0
2008-05-13 00:48:00,99.33,99.37,99.33,99.35,63800000.0
2008-05-13 00:49:00,99.35,99.37,99.34,99.34,186600000.0
2008-05-13 00:50:00,99.34,99.35,99.325,99.35,108100000.0
2008-05-13 00:51:00,99.35,99.35,99.33,99.35,85000000.0
2008-05-13 00:52:00,99.35,99.35,99.34,99.35,26400000.0
2008-05-13 00:53:00,99.35,99.35,99.35,99.35,44000000.0
2008-05-13 00:54:00,99.35,99.35,99.34,99.34,70900000.0
2008-05-13 00:55:00,99.34,99.34,99.33,99.33,28400000.0
2008-05-13 00:56:00,99.314,99.329,99.311,99.327,95600000.0
2008-05-13 00:57:00,99.305,99.322,99.305,99.317,77000000.0
2008-05-13 00:58:00,99.33,99.33,99.33,99.33,6600000.0
2008-05-13 00:59:00,99.33,99.34,99.33,99.33,42400000.0
2008-05-13 01:00:00,99.33,99.33,99.29,99.29,119300000.0
2008-05-13 01:01:00,99.29,99.31,99.28,99.31,125700000.0
2008-05-13 01:02:00,99.31,99.31,99.3,99.31,37800000.0
2008-05-13 01:03:00,99.3,99.3,99.26,99.26,223900000.0
2008-05-13 01:04:00,99.26,99.27,99.26,99.27,3700000.0
2008-05-13 01:05:00,99.27,99.34,99.27,99.305,54900000.0
2008-05-13 01:06:00,99.305,99.33,99.305,99.33,20800000.0
2008-05-13 01:07:00,99.335,99.36,99.33,99.34,37200000.0
2008-05-13 01:08:00,99.34,99.36,99.33,99.33,19400000.0
2008-05-13 01:09:00,99.33,99.33,99.32,99.33,15900000.0
2008-05-13 01:10:00,99.33,99.345,99.33,99.345,16300000.0
2008-05-13 01:11:00,99.345,99.345,99.325,99.34,17100000.0
2008-05-13 01:12:00,99.335,99.345,99.33,99.34,8800000.0
2008-05-13 01:13:00,99.345,99.345,99.33,99.34,7300000.0
2008-05-13 01:14:00,99.34,99.35,99.34,99.35,6400000.0
2008-05-13 01:15:00,99.35,99.36,99.35,99.35,23000000.0
2008-05-13 01:16:00,99.35,99.36,99.35,99.36,43200000.0
2008-05-13 01:17:00,99.365,99.38,99.36,99.38,25100000.0
2008-05-13 01:18:00,99.39,99.41,99.38,99.38,16200000.0
2008-05-13 01:19:00,99.38,99.39,99.38,99.39,800000.0
2008-05-13 01:20:00,99.37,99.38,99.355,99.38,17500000.0
2008-05-13 01:21:00,99.37,99.37,99.37,99.37,7800000.0
2008-05-13 01:22:00,99.38,99.38,99.37,99.38,19600000.0
2008-05-13 01:23:00,99.38,99.38,99.36,99.365,5900000.0
2008-05-13 01:24:00,99.37,99.375,99.37,99.37,1200000.0
2008-05-13 01:25:00,99.375,99.38,99.36,99.365,30100000.0
2008-05-13 01:26:00,99.365,99.4,99.355,99.36,32400000.0
2008-05-13 01:27:00,99.365,99.385,99.365,99.385,11800000.0
2008-05-13 01:28:00,99.385,99.385,99.34,99.34,39400000.0
2008-05-13 01:29:00,99.34,99.35,99.33,99.335,54900000.0
2008-05-13 01:30:00,99.335,99.35,99.325,99.335,20100000.0
2008-05-13 01:31:00,99.335,99.345,99.335,99.34,8600000.0
2008-05-13 01:32:00,99.345,99.375,99.33,99.37,36200000.0
2008-05-13 01:33:00,99.37,99.39,99.36,99.38,33800000.0
2008-05-13 01:34:00,99.37,99.37,99.34,99.35,111700000.0
2008-05-13 01:35:00,99.355,99.36,99.34,99.35,53100000.0
2008-05-13 01:36:00,99.36,99.37,99.36,99.36,53000000.0
2008-05-13 01:37:00,99.36,99.36,99.36,99.36,2800000.0
2008-05-13 01:38:00,99.36,99.37,99.36,99.37,80600000.0
2008-05-13 01:39:00,99.37,99.38,99.37,99.37,8100000.0
2008-05-13 01:40:00,99.37,99.38,99.37,99.38,32900000.0
2008-05-13 01:41:00,99.38,99.43,99.38,99.41,51900000.0
2008-05-13 01:42:00,99.41,99.41,99.4,99.41,17000000.0
2008-05-13 01:43:00,99.41,99.41,99.39,99.39,6700000.0
2008-05-13 01:44:00,99.39,99.39,99.36,99.36,31500000.0
2008-05-13 01:45:00,99.36,99.37,99.36,99.37,32500000.0
2008-05-13 01:46:00,99.37,99.37,99.36,99.37,33000000.0
2008-05-13 01:47:00,99.37,99.37,99.37,99.37,15900000.0
2008-05-13 01:48:00,99.37,99.37,99.345,99.36,73500000.0
2008-05-13 01:49:00,99.365,99.37,99.365,99.37,63900000.0
2008-05-13 01:50:00,99.37,99.4,99.37,99.39,118300000.0
2008-05-13 01:51:00,99.395,99.43,99.395,99.42,96500000.0
2008-05-13 01:52:00,99.41,99.42,99.38,99.385,155800000.0
2008-05-13 01:53:00,99.39,99.39,99.39,99.39,61400000.0
2008-05-13 01:54:00,99.39,99.4,99.37,99.38,47400000.0
2008-05-13 01:55:00,99.37,99.39,99.36,99.38,60700000.0
2008-05-13 01:56:00,99.37,99.39,99.37,99.38,20600000.0
2008-05-13 01:57:00,99.37,99.41,99.37,99.4,112600000.0
2008-05-13 01:58:00,99.405,99.42,99.38,99.385,257900000.0
2008-05-13 01:59:00,99.38,99.42,99.38,99.39,145400000.0
2008-05-13 02:00:00,99.39,99.39,99.37,99.37,119300000.0
2008-05-13 02:01:00,99.38,99.4,99.36,99.39,72900000.0
2008-05-13 02:02:00,99.38,99.41,99.37,99.4,229900000.0
2008-05-13 02:03:00,99.38,99.41,99.375,99.39,203500000.0
2008-05-13 02:04:00,99.385,99.39,99.37,99.37,265600000.0
2008-05-13 02:05:00,99.375,99.38,99.36,99.36,149800000.0
2008-05-13 02:06:00,99.365,99.37,99.34,99.34,282000000.0
2008-05-13 02:07:00,99.35,99.375,99.35,99.355,175500000.0
2008-05-13 02:08:00,99.36,99.365,99.36,99.365,29300000.0
2008-05-13 02:09:00,99.36,99.37,99.33,99.34,233700001.0
2008-05-13 02:10:00,99.35,99.36,99.34,99.36,189800000.0
2008-05-13 02:11:00,99.36,99.38,99.355,99.37,66200000.0
2008-05-13 02:12:00,99.37,99.39,99.37,99.37,193000000.0
2008-05-13 02:13:00,99.37,99.38,99.355,99.355,46500000.0
2008-05-13 02:14:00,99.36,99.37,99.35,99.37,332000000.0
2008-05-13 02:15:00,99.37,99.37,99.34,99.34,230000000.0
2008-05-13 02:16:00,99.34,99.37,99.34,99.36,49600000.0
2008-05-13 02:17:00,99.37,99.37,99.33,99.34,175900000.0
2008-05-13 02:18:00,99.34,99.34,99.32,99.33,65100000.0
2008-05-13 02:19:00,99.33,99.35,99.32,99.32,114800000.0
2008-05-13 02:20:00,99.32,99.35,99.3,99.34,183200000.0
2008-05-13 02:21:00,99.34,99.36,99.33,99.34,231700000.0
2008-05-13 02:22:00,99.33,99.35,99.32,99.32,207700000.0
2008-05-13 02:23:00,99.32,99.32,99.29,99.31,164200000.0
2008-05-13 02:24:00,99.31,99.33,99.3,99.33,168900000.0
2008-05-13 02:25:00,99.32,99.36,99.32,99.35,117900000.0
2008-05-13 02:26:00,99.35,99.36,99.33,99.33,148300000.0
2008-05-13 02:27:00,99.33,99.35,99.33,99.35,29800000.0
2008-05-13 02:28:00,99.35,99.36,99.33,99.34,114000000.0
2008-05-13 02:29:00,99.34,99.4,99.33,99.39,130800000.0
2008-05-13 02:30:00,99.39,99.4,99.38,99.39,66000000.0
2008-05-13 02:31:00,99.39,99.41,99.37,99.41,92600000.0
2008-05-13 02:32:00,99.41,99.42,99.39,99.41,121600000.0
2008-05-13 02:33:00,99.41,99.42,99.4,99.42,4400000.0
2008-05-13 02:34:00,99.43,99.43,99.41,99.43,52200000.0
2008-05-13 02:35:00,99.43,99.43,99.42,99.42,13500000.0
2008-05-13 02:36:00,99.43,99.43,99.43,99.43,300000.0
2008-05-13 02:37:00,99.42,99.43,99.39,99.4,85600000.0
2008-05-13 02:38:00,99.4,99.41,99.39,99.41,70600000.0
2008-05-13 02:39:00,99.4,99.4,99.39,99.39,23100000.0
2008-05-13 02:40:00,99.39,99.39,99.39,99.39,20800000.0
2008-05-13 02:41:00,99.39,99.39,99.38,99.38,28900000.0
2008-05-13 02:42:00,99.38,99.41,99.38,99.41,109100000.0
2008-05-13 02:43:00,99.41,99.42,99.41,99.41,55400000.0
2008-05-13 02:44:00,99.42,99.42,99.38,99.38,135900000.0
2008-05-13 02:45:00,99.38,99.38,99.36,99.37,200600000.0
2008-05-13 02:46:00,99.37,99.38,99.37,99.38,38400000.0
2008-05-13 02:47:00,99.38,99.38,99.37,99.37,88500000.0
2008-05-13 02:48:00,99.37,99.38,99.36,99.36,102400000.0
2008-05-13 02:49:00,99.37,99.38,99.37,99.37,47400000.0
2008-05-13 02:50:00,99.37,99.38,99.37,99.37,44400000.0
2008-05-13 02:51:00,99.37,99.38,99.37,99.38,69700000.0
2008-05-13 02:52:00,99.37,99.37,99.35,99.35,191500000.0
2008-05-13 02:53:00,99.35,99.36,99.34,99.35,145200000.0
2008-05-13 02:54:00,99.35,99.4,99.35,99.39,122900000.0
2008-05-13 02:55:00,99.39,99.4,99.39,99.4,93900000.0
2008-05-13 02:56:00,99.4,99.42,99.39,99.39,62400000.0
2008-05-13 02:57:00,99.4,99.4,99.38,99.4,105600000.0
2008-05-13 02:58:00,99.4,99.4,99.39,99.4,67100000.0
2008-05-13 02:59:00,99.4,99.41,99.39,99.41,87900000.0
2008-05-13 03:00:00,99.42,99.42,99.38,99.38,196400000.0
2008-05-13 03:01:00,99.38,99.38,99.33,99.34,231300003.0
2008-05-13 03:02:00,99.34,99.35,99.335,99.35,58600000.0
2008-05-13 03:03:00,99.35,99.36,99.34,99.36,104100000.0
2008-05-13 03:04:00,99.35,99.35,99.325,99.35,230400000.0
2008-05-13 03:05:00,99.35,99.36,99.34,99.36,159900000.0
2008-05-13 03:06:00,99.37,99.38,99.35,99.38,245900000.0
2008-05-13 03:07:00,99.375,99.41,99.37,99.39,315700000.0
2008-05-13 03:08:00,99.39,99.43,99.37,99.43,259100000.0
2008-05-13 03:09:00,99.42,99.43,99.41,99.42,39400000.0
2008-05-13 03:10:00,99.42,99.43,99.42,99.42,52600000.0
2008-05-13 03:11:00,99.43,99.44,99.43,99.43,57000000.0
2008-05-13 03:12:00,99.43,99.43,99.42,99.43,13000000.0
2008-05-13 03:13:00,99.43,99.43,99.41,99.42,63600000.0
2008-05-13 03:14:00,99.42,99.44,99.41,99.42,88500000.0
2008-05-13 03:15:00,99.41,99.41,99.39,99.39,65600000.0
2008-05-13 03:16:00,99.39,99.4,99.38,99.4,194300000.0
2008-05-13 03:17:00,99.4,99.41,99.39,99.4,85700000.0
2008-05-13 03:18:00,99.4,99.41,99.39,99.4,122400000.0
2008-05-13 03:19:00,99.39,99.4,99.39,99.39,108000000.0
2008-05-13 03:20:00,99.39,99.39,99.38,99.39,107200000.0
2008-05-13 03:21:00,99.39,99.39,99.34,99.35,187600000.0
2008-05-13 03:22:00,99.35,99.36,99.35,99.36,88400000.0
2008-05-13 03:23:00,99.36,99.36,99.36,99.36,12000000.0
2008-05-13 03:24:00,99.35,99.35,99.32,99.34,191700000.0
2008-05-13 03:25:00,99.34,99.34,99.31,99.335,99200000.0
2008-05-13 03:26:00,99.33,99.36,99.33,99.34,45600000.0
2008-05-13 03:27:00,99.34,99.36,99.32,99.33,190100000.0
2008-05-13 03:28:00,99.33,99.34,99.33,99.33,86600000.0
2008-05-13 03:29:00,99.33,99.34,99.3,99.31,139300000.0
2008-05-13 03:30:00,99.31,99.34,99.28,99.32,247500001.0
2008-05-13 03:31:00,99.31,99.33,99.31,99.33,68400000.0
2008-05-13 03:32:00,99.33,99.35,99.33,99.34,130400000.0
2008-05-13 03:33:00,99.34,99.36,99.33,99.34,141600000.0
2008-05-13 03:34:00,99.34,99.35,99.31,99.315,223100000.0
2008-05-13 03:35:00,99.32,99.33,99.31,99.33,93300000.0
2008-05-13 03:36:00,99.33,99.35,99.33,99.34,109000000.0
2008-05-13 03:37:00,99.34,99.36,99.335,99.36,88300000.0
2008-05-13 03:38:00,99.36,99.37,99.34,99.345,253900000.0
2008-05-13 03:39:00,99.34,99.4,99.34,99.37,218900002.0
2008-05-13 03:40:00,99.37,99.38,99.36,99.38,142700000.0
2008-05-13 03:41:00,99.38,99.38,99.34,99.34,240099998.0
2008-05-13 03:42:00,99.34,99.34,99.315,99.34,299600001.0
2008-05-13 03:43:00,99.335,99.335,99.32,99.32,179700000.0
2008-05-13 03:44:00,99.32,99.36,99.32,99.33,192100000.0
2008-05-13 03:45:00,99.33,99.34,99.33,99.34,76600000.0
2008-05-13 03:46:00,99.34,99.36,99.33,99.36,236100000.0
2008-05-13 03:47:00,99.35,99.37,99.35,99.37,96500000.0
2008-05-13 03:48:00,99.36,99.37,99.36,99.37,10000000.0
2008-05-13 03:49:00,99.37,99.37,99.37,99.37,2600000.0
2008-05-13 03:50:00,99.37,99.4,99.37,99.39,46300000.0
2008-05-13 03:51:00,99.39,99.4,99.38,99.38,75400000.0
2008-05-13 03:52:00,99.38,99.4,99.38,99.4,36100000.0
2008-05-13 03:53:00,99.39,99.42,99.39,99.41,85400000.0
2008-05-13 03:54:00,99.41,99.41,99.4,99.4,7900000.0
2008-05-13 03:55:00,99.4,99.41,99.4,99.4,27900000.0
2008-05-13 03:56:00,99.41,99.43,99.4,99.42,51300000.0
2008-05-13 03:57:00,99.42,99.42,99.4,99.41,75900000.0
2008-05-13 03:58:00,99.405,99.44,99.395,99.4,76700000.0
2008-05-13 03:59:00,99.4,99.41,99.38,99.38,598900002.0
2008-05-13 04:00:00,99.38,99.4,99.37,99.39,192899999.0
2008-05-13 04:01:00,99.38,99.38,99.36,99.37,80400000.0
2008-05-13 04:02:00,99.37,99.37,99.34,99.34,432400000.0
2008-05-13 04:03:00,99.34,99.36,99.34,99.36,168700000.0
2008-05-13 04:04:00,99.36,99.37,99.35,99.37,31600000.0
2008-05-13 04:05:00,99.36,99.36,99.35,99.36,38000000.0
2008-05-13 04:06:00,99.36,99.36,99.35,99.35,61600000.0
2008-05-13 04:07:00,99.35,99.35,99.32,99.32,340400000.0
2008-05-13 04:08:00,99.32,99.325,99.31,99.31,280600000.0
2008-05-13 04:09:00,99.31,99.33,99.3,99.31,167400000.0
2008-05-13 04:10:00,99.31,99.33,99.305,99.32,95400000.0
2008-05-13 04:11:00,99.315,99.35,99.31,99.35,143600000.0
2008-05-13 04:12:00,99.34,99.36,99.34,99.36,97900000.0
2008-05-13 04:13:00,99.35,99.36,99.35,99.36,33000000.0
2008-05-13 04:14:00,99.35,99.36,99.33,99.33,117600000.0
2008-05-13 04:15:00,99.33,99.36,99.33,99.35,99900000.0
2008-05-13 04:16:00,99.35,99.35,99.33,99.34,27000000.0
2008-05-13 04:17:00,99.34,99.34,99.33,99.34,37800000.0
2008-05-13 04:18:00,99.345,99.35,99.34,99.35,42000000.0
2008-05-13 04:19:00,99.34,99.34,99.34,99.34,10800000.0
2008-05-13 04:20:00,99.345,99.37,99.345,99.37,45700000.0
2008-05-13 04:21:00,99.37,99.37,99.36,99.36,23000000.0
2008-05-13 04:22:00,99.37,99.37,99.34,99.34,120700000.0
2008-05-13 04:23:00,99.34,99.35,99.325,99.33,33300000.0
2008-05-13 04:24:00,99.33,99.36,99.31,99.325,153700000.0
2008-05-13 04:25:00,99.325,99.34,99.31,99.31,220000000.0
2008-05-13 04:26:00,99.31,99.32,99.31,99.31,61400000.0
2008-05-13 04:27:00,99.31,99.32,99.31,99.32,145300000.0
2008-05-13 04:28:00,99.32,99.33,99.32,99.32,65900000.0
2008-05-13 04:29:00,99.32,99.32,99.31,99.315,49500000.0
2008-05-13 04:30:00,99.315,99.33,99.315,99.33,13800000.0
2008-05-13 04:31:00,99.33,99.33,99.315,99.32,58900000.0
2008-05-13 04:32:00,99.32,99.33,99.32,99.33,52300000.0
2008-05-13 04:33:00,99.33,99.33,99.32,99.32,8400000.0
2008-05-13 04:34:00,99.32,99.32,99.31,99.32,54400000.0
2008-05-13 04:35:00,99.32,99.33,99.32,99.32,71600000.0
2008-05-13 04:36:00,99.33,99.33,99.32,99.33,95700000.0
2008-05-13 04:37:00,99.33,99.33,99.31,99.315,122400000.0
2008-05-13 04:38:00,99.32,99.32,99.315,99.32,8400000.0
2008-05-13 04:39:00,99.325,99.35,99.31,99.34,179700000.0
2008-05-13 04:40:00,99.33,99.34,99.33,99.34,46800000.0
2008-05-13 04:41:00,99.35,99.35,99.32,99.34,71000000.0
2008-05-13 04:42:00,99.34,99.35,99.34,99.34,12400000.0
2008-05-13 04:43:00,99.34,99.34,99.32,99.32,21600000.0
2008-05-13 04:44:00,99.32,99.34,99.32,99.34,85100000.0
2008-05-13 04:45:00,99.34,99.35,99.31,99.31,114300000.0
2008-05-13 04:46:00,99.31,99.32,99.305,99.31,148200000.0
2008-05-13 04:47:00,99.31,99.32,99.31,99.31,35300000.0
2008-05-13 04:48:00,99.31,99.33,99.31,99.32,129000000.0
2008-05-13 04:49:00,99.32,99.32,99.32,99.32,35200000.0
2008-05-13 04:50:00,99.32,99.33,99.315,99.32,53700000.0
2008-05-13 04:51:00,99.32,99.32,99.28,99.29,328500001.0
2008-05-13 04:52:00,99.3,99.3,99.29,99.295,206600001.0
2008-05-13 04:53:00,99.3,99.3,99.3,99.3,13300000.0
2008-05-13 04:54:00,99.3,99.31,99.29,99.29,92300000.0
2008-05-13 04:55:00,99.295,99.31,99.27,99.27,362100000.0
2008-05-13 04:56:00,99.27,99.29,99.25,99.29,213599999.0
2008-05-13 04:57:00,99.29,99.3,99.29,99.3,24400000.0
2008-05-13 04:58:00,99.29,99.31,99.28,99.29,88700000.0
2008-05-13 04:59:00,99.29,99.31,99.29,99.31,23400000.0
2008-05-13 05:00:00,99.31,99.31,99.29,99.3,79399999.0
2008-05-13 05:01:00,99.31,99.31,99.31,99.31,20000000.0
2008-05-13 05:02:00,99.31,99.32,99.31,99.32,24000000.0
2008-05-13 05:03:00,99.32,99.34,99.32,99.33,60400000.0
2008-05-13 05:04:00,99.33,99.33,99.32,99.32,72900000.0
2008-05-13 05:05:00,99.33,99.33,99.31,99.32,53200000.0
2008-05-13 05:06:00,99.32,99.32,99.31,99.31,15800000.0
2008-05-13 05:07:00,99.31,99.31,99.31,99.31,30000000.0
2008-05-13 05:08:00,99.31,99.31,99.31,99.31,46200000.0
2008-05-13 05:09:00,99.3,99.31,99.3,99.3,152900000.0
2008-05-13 05:10:00,99.3,99.31,99.29,99.3,478799998.0
2008-05-13 05:11:00,99.3,99.3,99.29,99.3,147100000.0
2008-05-13 05:12:00,99.3,99.31,99.29,99.29,90300000.0
2008-05-13 05:13:00,99.29,99.3,99.29,99.3,62000000.0
2008-05-13 05:14:00,99.31,99.31,99.3,99.31,41600000.0
2008-05-13 05:15:00,99.3,99.31,99.3,99.31,28000000.0
2008-05-13 05:16:00,99.31,99.31,99.29,99.3,33100000.0
2008-05-13 05:17:00,99.3,99.31,99.29,99.3,73000000.0
2008-05-13 05:18:00,99.3,99.33,99.29,99.33,134900000.0
2008-05-13 05:19:00,99.33,99.36,99.315,99.35,211500000.0
2008-05-13 05:20:00,99.34,99.39,99.33,99.38,150200000.0
2008-05-13 05:21:00,99.37,99.39,99.37,99.38,78200000.0
2008-05-13 05:22:00,99.37,99.39,99.37,99.38,19800000.0
2008-05-13 05:23:00,99.39,99.42,99.36,99.39,162900000.0
2008-05-13 05:24:00,99.395,99.4,99.35,99.35,83700000.0
2008-05-13 05:25:00,99.35,99.36,99.34,99.36,133300000.0
2008-05-13 05:26:00,99.37,99.37,99.33,99.33,90800000.0
2008-05-13 05:27:00,99.33,99.36,99.33,99.34,93000000.0
2008-05-13 05:28:00,99.34,99.35,99.34,99.35,38800000.0
2008-05-13 05:29:00,99.34,99.35,99.32,99.33,39000000.0
2008-05-13 05:30:00,99.33,99.35,99.33,99.34,74800000.0
2008-05-13 05:31:00,99.34,99.35,99.3,99.31,230900000.0
2008-05-13 05:32:00,99.31,99.35,99.3,99.35,186400000.0
2008-05-13 05:33:00,99.35,99.35,99.34,99.34,46400000.0
2008-05-13 05:34:00,99.34,99.35,99.34,99.34,115800000.0
2008-05-13 05:35:00,99.34,99.35,99.26,99.28,192100000.0
2008-05-13 05:36:00,99.29,99.31,99.29,99.31,271800000.0
2008-05-13 05:37:00,99.3,99.31,99.3,99.31,87500000.0
2008-05-13 05:38:00,99.31,99.36,99.31,99.33,193400000.0
2008-05-13 05:39:00,99.33,99.34,99.31,99.32,163400000.0
2008-05-13 05:40:00,99.32,99.35,99.31,99.34,384200000.0
2008-05-13 05:41:00,99.34,99.36,99.32,99.33,141700000.0
2008-05-13 05:42:00,99.33,99.33,99.32,99.32,149300000.0
2008-05-13 05:43:00,99.32,99.32,99.3,99.31,225600000.0
2008-05-13 05:44:00,99.31,99.31,99.29,99.29,326399991.0
2008-05-13 05:45:00,99.29,99.32,99.29,99.32,497499998.0
2008-05-13 05:46:00,99.32,99.33,99.3,99.33,94000000.0
2008-05-13 05:47:00,99.33,99.34,99.3,99.34,327000000.0
2008-05-13 05:48:00,99.33,99.36,99.31,99.31,521300000.0
2008-05-13 05:49:00,99.31,99.32,99.29,99.3,448300000.0
2008-05-13 05:50:00,99.29,99.31,99.29,99.3,304100000.0
2008-05-13 05:51:00,99.3,99.3,99.28,99.29,370700001.0
2008-05-13 05:52:00,99.3,99.3,99.3,99.3,27300000.0
2008-05-13 05:53:00,99.3,99.32,99.29,99.32,217600000.0
2008-05-13 05:54:00,99.32,99.33,99.29,99.3,73900000.0
2008-05-13 05:55:00,99.3,99.3,99.295,99.3,15700000.0
2008-05-13 05:56:00,99.305,99.325,99.3,99.325,36800000.0
2008-05-13 05:57:00,99.325,99.33,99.32,99.33,15900000.0
2008-05-13 05:58:00,99.33,99.35,99.325,99.35,90200000.0
2008-05-13 05:59:00,99.35,99.36,99.335,99.355,143100000.0
2008-05-13 06:00:00,99.355,99.355,99.31,99.315,162400000.0
2008-05-13 06:01:00,99.32,99.335,99.31,99.335,78400000.0
2008-05-13 06:02:00,99.33,99.355,99.33,99.34,172300000.0
2008-05-13 06:03:00,99.34,99.36,99.34,99.35,168700000.0
2008-05-13 06:04:00,99.35,99.36,99.34,99.36,62400000.0
2008-05-13 06:05:00,99.36,99.37,99.35,99.36,155500000.0
2008-05-13 06:06:00,99.36,99.37,99.35,99.35,146100000.0
2008-05-13 06:07:00,99.36,99.37,99.33,99.33,76700000.0
2008-05-13 06:08:00,99.32,99.34,99.32,99.34,168800001.0
2008-05-13 06:09:00,99.35,99.35,99.29,99.29,284000000.0
2008-05-13 06:10:00,99.29,99.33,99.29,99.33,75400000.0
2008-05-13 06:11:00,99.32,99.32,99.31,99.32,123100000.0
2008-05-13 06:12:00,99.32,99.32,99.31,99.31,159600000.0
2008-05-13 06:13:00,99.31,99.31,99.295,99.3,36500000.0
2008-05-13 06:14:00,99.3,99.34,99.285,99.3,120800000.0
2008-05-13 06:15:00,99.3,99.31,99.3,99.31,26800000.0
2008-05-13 06:16:00,99.31,99.32,99.31,99.31,94800000.0
2008-05-13 06:17:00,99.31,99.33,99.3,99.3,222900000.0
2008-05-13 06:18:00,99.3,99.31,99.29,99.3,151100000.0
2008-05-13 06:19:00,99.3,99.32,99.3,99.3,156200000.0
2008-05-13 06:20:00,99.3,99.31,99.29,99.31,223100002.0
2008-05-13 06:21:00,99.31,99.32,99.295,99.3,58200000.0
2008-05-13 06:22:00,99.3,99.34,99.3,99.34,108400000.0
2008-05-13 06:23:00,99.35,99.35,99.3,99.3,226200000.0
2008-05-13 06:24:00,99.3,99.33,99.3,99.315,129400000.0
2008-05-13 06:25:00,99.32,99.32,99.31,99.32,54900000.0
2008-05-13 06:26:00,99.325,99.33,99.29,99.305,76800000.0
2008-05-13 06:27:00,99.305,99.34,99.305,99.33,123700000.0
2008-05-13 06:28:00,99.33,99.34,99.32,99.33,180400000.0
2008-05-13 06:29:00,99.33,99.33,99.33,99.33,151600000.0
2008-05-13 06:30:00,99.33,99.34,99.32,99.32,131400000.0
2008-05-13 06:31:00,99.32,99.33,99.32,99.32,86400000.0
2008-05-13 06:32:00,99.33,99.36,99.33,99.36,66800000.0
2008-05-13 06:33:00,99.36,99.36,99.35,99.36,50900000.0
2008-05-13 06:34:00,99.37,99.41,99.37,99.38,149400000.0
2008-05-13 06:35:00,99.39,99.41,99.38,99.41,95800000.0
2008-05-13 06:36:00,99.4,99.4,99.36,99.39,195900000.0
2008-05-13 06:37:00,99.38,99.38,99.36,99.37,260500000.0
2008-05-13 06:38:00,99.37,99.37,99.36,99.37,142900000.0
2008-05-13 06:39:00,99.37,99.38,99.37,99.37,117800000.0
2008-05-13 06:40:00,99.37,99.4,99.37,99.4,147400000.0
2008-05-13 06:41:00,99.39,99.39,99.36,99.38,247200000.0
2008-05-13 06:42:00,99.38,99.39,99.36,99.37,300300000.0
2008-05-13 06:43:00,99.37,99.39,99.35,99.37,95800000.0
2008-05-13 06:44:00,99.37,99.38,99.37,99.37,25400000.0
2008-05-13 06:45:00,99.37,99.38,99.36,99.37,174499998.0
2008-05-13 06:46:00,99.37,99.39,99.34,99.35,255900000.0
2008-05-13 06:47:00,99.35,99.37,99.315,99.33,423000000.0
2008-05-13 06:48:00,99.34,99.36,99.31,99.31,300700000.0
2008-05-13 06:49:00,99.31,99.31,99.28,99.3,243900000.0
2008-05-13 06:50:00,99.3,99.35,99.3,99.33,179900000.0
2008-05-13 06:51:00,99.33,99.35,99.285,99.29,293700000.0
2008-05-13 06:52:00,99.29,99.33,99.29,99.32,86200000.0
2008-05-13 06:53:00,99.32,99.34,99.3,99.33,112500000.0
2008-05-13 06:54:00,99.33,99.36,99.325,99.34,104800000.0
2008-05-13 06:55:00,99.33,99.33,99.3,99.32,106300000.0
2008-05-13 06:56:00,99.32,99.33,99.29,99.3,293500000.0
2008-05-13 06:57:00,99.3,99.3,99.27,99.29,320900002.0
2008-05-13 06:58:00,99.3,99.3,99.27,99.27,110800000.0
2008-05-13 06:59:00,99.28,99.34,99.28,99.34,334200000.0
2008-05-13 07:00:00,99.34,99.36,99.31,99.31,147900000.0
2008-05-13 07:01:00,99.31,99.32,99.31,99.32,166600000.0
2008-05-13 07:02:00,99.32,99.34,99.31,99.34,392900000.0
2008-05-13 07:03:00,99.34,99.34,99.32,99.33,300100000.0
2008-05-13 07:04:00,99.32,99.35,99.32,99.34,264800000.0
2008-05-13 07:05:00,99.34,99.35,99.32,99.32,142400000.0
2008-05-13 07:06:00,99.32,99.36,99.32,99.33,263999998.0
2008-05-13 07:07:00,99.33,99.34,99.32,99.33,123400000.0
2008-05-13 07:08:00,99.33,99.34,99.31,99.33,212299999.0
2008-05-13 07:09:00,99.35,99.36,99.33,99.33,38100000.0
2008-05-13 07:10:00,99.32,99.36,99.32,99.34,111200000.0
2008-05-13 07:11:00,99.34,99.35,99.34,99.34,15500000.0
2008-05-13 07:12:00,99.33,99.35,99.32,99.34,71100000.0
2008-05-13 07:13:00,99.34,99.34,99.34,99.34,27500000.0
2008-05-13 07:14:00,99.34,99.34,99.34,99.34,11600000.0
2008-05-13 07:15:00,99.34,99.34,99.34,99.34,5800000.0
2008-05-13 07:16:00,99.34,99.35,99.34,99.35,26800000.0
2008-05-13 07:17:00,99.35,99.36,99.34,99.35,115400000.0
2008-05-13 07:18:00,99.35,99.36,99.34,99.35,28200000.0
2008-05-13 07:19:00,99.35,99.36,99.35,99.36,85800000.0
2008-05-13 07:20:00,99.36,99.37,99.35,99.35,89200000.0
2008-05-13 07:21:00,99.35,99.35,99.34,99.35,81600000.0
2008-05-13 07:22:00,99.35,99.4,99.35,99.39,331000000.0
2008-05-13 07:23:00,99.39,99.41,99.38,99.41,183499996.0
2008-05-13 07:24:00,99.4,99.42,99.39,99.39,105900000.0
2008-05-13 07:25:00,99.39,99.42,99.39,99.42,328500000.0
2008-05-13 07:26:00,99.42,99.42,99.39,99.4,222600000.0
2008-05-13 07:27:00,99.4,99.41,99.4,99.41,26200000.0
2008-05-13 07:28:00,99.41,99.42,99.41,99.41,11900000.0
2008-05-13 07:29:00,99.41,99.42,99.41,99.41,8400000.0
2008-05-13 07:30:00,99.41,99.41,99.41,99.41,8700000.0
2008-05-13 07:31:00,99.42,99.455,99.41,99.455,64100000.0
2008-05-13 07:32:00,99.45,99.47,99.43,99.435,74100000.0
2008-05-13 07:33:00,99.44,99.45,99.43,99.435,35600000.0
2008-05-13 07:34:00,99.435,99.445,99.425,99.43,7100000.0
2008-05-13 07:35:00,99.435,99.455,99.42,99.45,36100000.0
2008-05-13 07:36:00,99.45,99.455,99.44,99.445,16200000.0
2008-05-13 07:37:00,99.445,99.455,99.44,99.45,8600000.0
2008-05-13 07:38:00,99.45,99.48,99.44,99.47,40800000.0
2008-05-13 07:39:00,99.47,99.47,99.43,99.43,41300000.0
2008-05-13 07:40:00,99.435,99.48,99.415,99.47,86100000.0
2008-05-13 07:41:00,99.5,99.51,99.465,99.49,36500000.0
2008-05-13 07:42:00,99.49,99.56,99.47,99.52,35000000.0
2008-05-13 07:43:00,99.52,99.54,99.485,99.485,17000000.0
2008-05-13 07:44:00,99.485,99.51,99.48,99.5,20300000.0
2008-05-13 07:45:00,99.5,99.51,99.5,99.5,5800000.0
2008-05-13 07:46:00,99.48,99.5,99.465,99.49,20700000.0
2008-05-13 07:47:00,99.495,99.52,99.47,99.47,50100000.0
2008-05-13 07:48:00,99.48,99.49,99.47,99.49,25200000.0
2008-05-13 07:49:00,99.49,99.49,99.45,99.475,14900000.0
2008-05-13 07:50:00,99.47,99.48,99.45,99.46,16600000.0
2008-05-13 07:51:00,99.465,99.47,99.46,99.465,3600000.0
2008-05-13 07:52:00,99.46,99.49,99.46,99.485,10300000.0
2008-05-13 07:53:00,99.49,99.495,99.455,99.48,28600000.0
2008-05-13 07:54:00,99.48,99.49,99.45,99.48,14500000.0
2008-05-13 07:55:00,99.48,99.49,99.45,99.48,17400000.0
2008-05-13 07:56:00,99.48,99.495,99.46,99.46,15600000.0
2008-05-13 07:57:00,99.46,99.5,99.445,99.445,19200000.0
2008-05-13 07:58:00,99.45,99.46,99.44,99.45,16600000.0
2008-05-13 07:59:00,99.455,99.5,99.45,99.5,13200000.0
2008-05-13 08:00:00,99.48,99.5,99.44,99.44,24300000.0
2008-05-13 08:01:00,99.445,99.45,99.42,99.43,38500000.0
2008-05-13 08:02:00,99.43,99.43,99.405,99.425,27400000.0
2008-05-13 08:03:00,99.42,99.425,99.41,99.42,24500000.0
2008-05-13 08:04:00,99.42,99.45,99.41,99.43,45600000.0
2008-05-13 08:05:00,99.42,99.46,99.42,99.45,14000000.0
2008-05-13 08:06:00,99.45,99.51,99.425,99.51,36500000.0
2008-05-13 08:07:00,99.51,99.52,99.48,99.49,57800000.0
2008-05-13 08:08:00,99.49,99.51,99.48,99.51,25300000.0
2008-05-13 08:09:00,99.51,99.55,99.51,99.52,18000000.0
2008-05-13 08:10:00,99.52,99.53,99.495,99.51,30500000.0
2008-05-13 08:11:00,99.5,99.51,99.465,99.48,19200000.0
2008-05-13 08:12:00,99.48,99.51,99.46,99.51,20700000.0
2008-05-13 08:13:00,99.51,99.52,99.49,99.52,20000000.0
2008-05-13 08:14:00,99.53,99.55,99.53,99.53,20600000.0
2008-05-13 08:15:00,99.53,99.57,99.53,99.53,79200000.0
2008-05-13 08:16:00,99.53,99.56,99.52,99.55,54900000.0
2008-05-13 08:17:00,99.54,99.59,99.505,99.51,44000000.0
2008-05-13 08:18:00,99.51,99.53,99.51,99.53,11200000.0
2008-05-13 08:19:00,99.53,99.54,99.52,99.52,4000000.0
2008-05-13 08:20:00,99.52,99.54,99.51,99.52,29700000.0
2008-05-13 08:21:00,99.525,99.55,99.51,99.53,31300000.0
2008-05-13 08:22:00,99.53,99.56,99.52,99.56,12700000.0
2008-05-13 08:23:00,99.56,99.56,99.485,99.51,44500000.0
2008-05-13 08:24:00,99.51,99.535,99.48,99.485,48600000.0
2008-05-13 08:25:00,99.48,99.525,99.46,99.525,48300000.0
2008-05-13 08:26:00,99.525,99.525,99.49,99.495,15800000.0
2008-05-13 08:27:00,99.49,99.505,99.47,99.5,91800000.0
2008-05-13 08:28:00,99.5,99.5,99.46,99.5,62100000.0
2008-05-13 08:29:00,99.5,99.51,99.445,99.46,62600000.0
2008-05-13 08:30:00,99.46,99.495,99.455,99.48,43000000.0
2008-05-13 08:31:00,99.465,99.5,99.465,99.475,82100000.0
2008-05-13 08:32:00,99.475,99.52,99.47,99.5,35200000.0
2008-05-13 08:33:00,99.5,99.5,99.435,99.44,57800000.0
2008-05-13 08:34:00,99.44,99.455,99.425,99.45,48300000.0
2008-05-13 08:35:00,99.45,99.47,99.45,99.45,41100000.0
2008-05-13 08:36:00,99.45,99.49,99.44,99.48,40700000.0
2008-05-13 08:37:00,99.48,99.5,99.47,99.49,25600000.0
2008-05-13 08:38:00,99.485,99.49,99.47,99.49,24000000.0
2008-05-13 08:39:00,99.49,99.53,99.49,99.52,19800000.0
2008-05-13 08:40:00,99.52,99.54,99.49,99.5,40800000.0
2008-05-13 08:41:00,99.495,99.53,99.485,99.52,38900000.0
2008-05-13 08:42:00,99.52,99.54,99.5,99.52,29600000.0
2008-05-13 08:43:00,99.51,99.52,99.485,99.51,69600000.0
2008-05-13 08:44:00,99.51,99.52,99.47,99.52,85800000.0
2008-05-13 08:45:00,99.52,99.53,99.505,99.505,79400000.0
2008-05-13 08:46:00,99.505,99.53,99.495,99.52,73600000.0
2008-05-13 08:47:00,99.51,99.52,99.495,99.51,39400000.0
2008-05-13 08:48:00,99.5,99.51,99.485,99.49,53500000.0
2008-05-13 08:49:00,99.49,99.5,99.45,99.46,109700000.0
2008-05-13 08:50:00,99.455,99.48,99.445,99.445,102600000.0
2008-05-13 08:51:00,99.45,99.48,99.445,99.445,95900000.0
2008-05-13 08:52:00,99.445,99.475,99.435,99.465,55800000.0
2008-05-13 08:53:00,99.47,99.475,99.44,99.475,74500000.0
2008-05-13 08:54:00,99.46,99.48,99.45,99.465,91900000.0
2008-05-13 08:55:00,99.465,99.485,99.45,99.485,73200000.0
2008-05-13 08:56:00,99.485,99.505,99.46,99.47,97900000.0
2008-05-13 08:57:00,99.475,99.495,99.455,99.47,107700000.0
2008-05-13 08:58:00,99.47,99.47,99.43,99.465,106800000.0
2008-05-13 08:59:00,99.465,99.495,99.455,99.485,67400000.0
2008-05-13 09:00:00,99.485,99.505,99.465,99.47,62000000.0
2008-05-13 09:01:00,99.47,99.47,99.425,99.43,56100000.0
2008-05-13 09:02:00,99.43,99.435,99.415,99.43,45800000.0
2008-05-13 09:03:00,99.435,99.445,99.405,99.41,21600000.0
2008-05-13 09:04:00,99.405,99.425,99.4,99.405,37000000.0
2008-05-13 09:05:00,99.415,99.415,99.385,99.395,18400000.0
2008-05-13 09:06:00,99.395,99.415,99.38,99.415,44500000.0
2008-05-13 09:07:00,99.415,99.415,99.375,99.385,24200000.0
2008-05-13 09:08:00,99.385,99.395,99.365,99.365,63900000.0
2008-05-13 09:09:00,99.37,99.385,99.335,99.355,54200000.0
2008-05-13 09:10:00,99.355,99.375,99.32,99.375,76700000.0
2008-05-13 09:11:00,99.375,99.38,99.33,99.36,46700000.0
2008-05-13 09:12:00,99.355,99.395,99.345,99.345,47200000.0
2008-05-13 09:13:00,99.35,99.38,99.33,99.37,26000000.0
2008-05-13 09:14:00,99.37,99.375,99.335,99.35,24700000.0
2008-05-13 09:15:00,99.345,99.39,99.34,99.38,40400000.0
2008-05-13 09:16:00,99.385,99.43,99.38,99.41,28400000.0
2008-05-13 09:17:00,99.41,99.415,99.37,99.385,30900000.0
2008-05-13 09:18:00,99.38,99.38,99.355,99.375,25200000.0
2008-05-13 09:19:00,99.37,99.395,99.365,99.38,30000000.0
2008-05-13 09:20:00,99.385,99.385,99.35,99.36,33200000.0
2008-05-13 09:21:00,99.355,99.375,99.345,99.36,30400000.0
2008-05-13 09:22:00,99.355,99.37,99.35,99.35,15000000.0
2008-05-13 09:23:00,99.355,99.37,99.345,99.36,18700000.0
2008-05-13 09:24:00,99.36,99.37,99.355,99.365,12100000.0
2008-05-13 09:25:00,99.36,99.385,99.36,99.37,9800000.0
2008-05-13 09:26:00,99.365,99.39,99.365,99.385,20600000.0
2008-05-13 09:27:00,99.385,99.395,99.345,99.38,42700000.0
2008-05-13 09:28:00,99.375,99.41,99.37,99.385,38200000.0
2008-05-13 09:29:00,99.385,99.415,99.375,99.395,32700000.0
2008-05-13 09:30:00,99.4,99.415,99.37,99.385,39800000.0
2008-05-13 09:31:00,99.385,99.405,99.375,99.39,28300000.0
2008-05-13 09:32:00,99.395,99.415,99.385,99.41,20800000.0
2008-05-13 09:33:00,99.415,99.42,99.385,99.395,27500000.0
2008-05-13 09:34:00,99.395,99.405,99.355,99.37,32700000.0
2008-05-13 09:35:00,99.37,99.405,99.355,99.375,30600000.0
2008-05-13 09:36:00,99.375,99.385,99.365,99.37,27200000.0
2008-05-13 09:37:00,99.365,99.405,99.365,99.405,14300000.0
2008-05-13 09:38:00,99.405,99.405,99.355,99.355,16200000.0
2008-05-13 09:39:00,99.36,99.395,99.355,99.385,24300000.0
2008-05-13 09:40:00,99.385,99.39,99.36,99.385,30300000.0
2008-05-13 09:41:00,99.385,99.39,99.365,99.38,27700000.0
2008-05-13 09:42:00,99.385,99.4,99.375,99.395,17600000.0
2008-05-13 09:43:00,99.39,99.415,99.375,99.4,33100000.0
2008-05-13 09:44:00,99.4,99.42,99.395,99.405,18800000.0
2008-05-13 09:45:00,99.41,99.42,99.35,99.365,33600000.0
2008-05-13 09:46:00,99.365,99.38,99.345,99.365,28900000.0
2008-05-13 09:47:00,99.36,99.365,99.33,99.34,48000000.0
2008-05-13 09:48:00,99.345,99.37,99.345,99.36,18400000.0
2008-05-13 09:49:00,99.365,99.375,99.335,99.34,22300000.0
2008-05-13 09:50:00,99.34,99.375,99.31,99.335,49200000.0
2008-05-13 09:51:00,99.34,99.345,99.295,99.3,65900000.0
2008-05-13 09:52:00,99.305,99.335,99.295,99.315,63800000.0
2008-05-13 09:53:00,99.315,99.335,99.315,99.325,29200000.0
2008-05-13 09:54:00,99.33,99.335,99.315,99.33,60700000.0
2008-05-13 09:55:00,99.335,99.335,99.285,99.295,51200000.0
2008-05-13 09:56:00,99.295,99.305,99.26,99.265,24800000.0
2008-05-13 09:57:00,99.27,99.285,99.26,99.265,30600000.0
2008-05-13 09:58:00,99.26,99.28,99.255,99.265,30300000.0
2008-05-13 09:59:00,99.27,99.31,99.26,99.31,31700000.0
2008-05-13 10:00:00,99.31,99.31,99.285,99.295,32500000.0
2008-05-13 10:01:00,99.295,99.305,99.28,99.29,33700000.0
2008-05-13 10:02:00,99.295,99.3,99.265,99.28,33700000.0
2008-05-13 10:03:00,99.28,99.285,99.245,99.26,23600000.0
2008-05-13 10:04:00,99.265,99.275,99.255,99.275,36200000.0
2008-05-13 10:05:00,99.265,99.275,99.23,99.25,32200000.0
2008-05-13 10:06:00,99.25,99.27,99.24,99.265,32200000.0
2008-05-13 10:07:00,99.265,99.265,99.255,99.265,24600000.0
2008-05-13 10:08:00,99.265,99.275,99.255,99.275,19400000.0
2008-05-13 10:09:00,99.275,99.285,99.275,99.28,12700000.0
2008-05-13 10:10:00,99.285,99.295,99.285,99.295,17700000.0
2008-05-13 10:11:00,99.295,99.3,99.285,99.295,23200000.0
2008-05-13 10:12:00,99.295,99.295,99.275,99.28,31500000.0
2008-05-13 10:13:00,99.285,99.295,99.26,99.26,39100000.0
2008-05-13 10:14:00,99.265,99.27,99.245,99.265,35300000.0
2008-05-13 10:15:00,99.265,99.265,99.22,99.235,66600000.0
2008-05-13 10:16:00,99.23,99.25,99.215,99.235,39700000.0
2008-05-13 10:17:00,99.235,99.235,99.19,99.205,38800000.0
2008-05-13 10:18:00,99.205,99.21,99.175,99.175,38200000.0
2008-05-13 10:19:00,99.175,99.185,99.155,99.185,79200000.0
2008-05-13 10:20:00,99.185,99.2,99.175,99.195,41000000.0
2008-05-13 10:21:00,99.195,99.2,99.175,99.2,33800000.0
2008-05-13 10:22:00,99.195,99.21,99.195,99.205,31300000.0
2008-05-13 10:23:00,99.2,99.205,99.155,99.165,58800000.0
2008-05-13 10:24:00,99.165,99.165,99.135,99.135,61800000.0
2008-05-13 10:25:00,99.14,99.14,99.065,99.075,54300000.0
2008-05-13 10:26:00,99.075,99.105,99.04,99.04,43500000.0
2008-05-13 10:27:00,99.035,99.045,99.015,99.04,59600000.0
2008-05-13 10:28:00,99.04,99.05,99.02,99.025,86600000.0
2008-05-13 10:29:00,99.025,99.025,99.005,99.01,31200000.0
2008-05-13 10:30:00,99.025,99.055,98.97,99.05,58800000.0
2008-05-13 10:31:00,99.045,99.095,99.04,99.065,40700000.0
2008-05-13 10:32:00,99.055,99.09,99.035,99.055,54400000.0
2008-05-13 10:33:00,99.045,99.08,99.035,99.08,80800000.0
2008-05-13 10:34:00,99.075,99.1,99.07,99.095,49800000.0
2008-05-13 10:35:00,99.095,99.105,99.03,99.07,166200000.0
2008-05-13 10:36:00,99.075,99.08,99.045,99.07,60000000.0
2008-05-13 10:37:00,99.07,99.115,99.045,99.065,41600000.0
2008-05-13 10:38:00,99.065,99.09,99.055,99.085,35800000.0
2008-05-13 10:39:00,99.085,99.085,99.045,99.055,28700000.0
2008-05-13 10:40:00,99.055,99.055,99.03,99.035,35400000.0
2008-05-13 10:41:00,99.035,99.045,99.025,99.045,35200000.0
2008-05-13 10:42:00,99.045,99.065,99.015,99.015,39300000.0
2008-05-13 10:43:00,99.015,99.025,98.995,99.005,28700000.0
2008-05-13 10:44:00,99.005,99.02,98.995,98.995,31600000.0
2008-05-13 10:45:00,99.0,99.02,98.99,99.015,45600000.0
2008-05-13 10:46:00,99.015,99.015,98.975,98.99,108300000.0
2008-05-13 10:47:00,98.99,98.99,98.91,98.915,61900000.0
2008-05-13 10:48:00,98.915,98.925,98.885,98.915,48500000.0
2008-05-13 10:49:00,98.915,98.945,98.91,98.935,44900000.0
2008-05-13 10:50:00,98.935,98.935,98.85,98.86,36900000.0
2008-05-13 10:51:00,98.865,98.895,98.83,98.88,49300000.0
2008-05-13 10:52:00,98.885,98.925,98.875,98.915,40600000.0
2008-05-13 10:53:00,98.915,98.93,98.905,98.93,46100000.0
2008-05-13 10:54:00,98.93,98.945,98.915,98.93,72300000.0
2008-05-13 10:55:00,98.925,98.975,98.925,98.975,64000000.0
2008-05-13 10:56:00,98.975,98.975,98.945,98.965,53400000.0
2008-05-13 10:57:00,98.97,98.98,98.955,98.965,35000000.0
2008-05-13 10:58:00,98.96,99.025,98.96,99.02,64300000.0
2008-05-13 10:59:00,99.025,99.025,98.99,99.0,11000000.0
2008-05-13 11:00:00,99.005,99.005,98.97,98.97,29400000.0
2008-05-13 11:01:00,98.975,98.98,98.92,98.965,40800000.0
2008-05-13 11:02:00,98.96,98.985,98.94,98.965,33100000.0
2008-05-13 11:03:00,98.96,98.975,98.95,98.96,14300000.0
2008-05-13 11:04:00,98.955,98.97,98.93,98.95,16900000.0
2008-05-13 11:05:00,98.95,98.975,98.945,98.975,42500000.0
2008-05-13 11:06:00,98.975,98.985,98.925,98.94,30200000.0
2008-05-13 11:07:00,98.935,98.965,98.935,98.955,31300000.0
2008-05-13 11:08:00,98.95,98.975,98.945,98.965,17700000.0
2008-05-13 11:09:00,98.96,98.99,98.945,98.975,39300000.0
2008-05-13 11:10:00,98.97,98.99,98.955,98.98,18000000.0
2008-05-13 11:11:00,98.975,98.995,98.955,98.955,41400000.0
2008-05-13 11:12:00,98.955,98.975,98.945,98.955,35200000.0
2008-05-13 11:13:00,98.96,98.995,98.955,98.985,30900000.0
2008-05-13 11:14:00,98.99,99.045,98.98,99.005,43600000.0
2008-05-13 11:15:00,99.005,99.045,98.99,99.03,40900000.0
2008-05-13 11:16:00,99.025,99.08,99.015,99.05,51800000.0
2008-05-13 11:17:00,99.055,99.08,99.005,99.075,64700000.0
2008-05-13 11:18:00,99.08,99.09,99.055,99.055,28300000.0
2008-05-13 11:19:00,99.055,99.065,99.035,99.045,26300000.0
2008-05-13 11:20:00,99.045,99.06,99.025,99.03,22500000.0
2008-05-13 11:21:00,99.03,99.035,99.005,99.005,34300000.0
2008-05-13 11:22:00,99.01,99.015,98.985,98.995,35100000.0
2008-05-13 11:23:00,98.985,99.005,98.96,98.96,39300000.0
2008-05-13 11:24:00,98.965,98.975,98.955,98.965,33000000.0
2008-05-13 11:25:00,98.97,98.97,98.935,98.94,28000000.0
2008-05-13 11:26:00,98.94,98.96,98.925,98.93,35600000.0
2008-05-13 11:27:00,98.925,98.93,98.905,98.915,39600000.0
2008-05-13 11:28:00,98.915,98.935,98.895,98.935,29800000.0
2008-05-13 11:29:00,98.925,98.945,98.915,98.945,47400000.0
2008-05-13 11:30:00,98.945,98.955,98.93,98.95,47200000.0
2008-05-13 11:31:00,98.945,98.955,98.895,98.925,60200000.0
2008-05-13 11:32:00,98.93,98.95,98.915,98.925,29600000.0
2008-05-13 11:33:00,98.925,98.945,98.92,98.935,30900000.0
2008-05-13 11:34:00,98.935,98.94,98.92,98.925,24500000.0
2008-05-13 11:35:00,98.93,98.93,98.9,98.915,29000000.0
2008-05-13 11:36:00,98.915,98.96,98.915,98.94,22300000.0
2008-05-13 11:37:00,98.94,98.96,98.93,98.955,26500000.0
2008-05-13 11:38:00,98.95,98.965,98.94,98.96,10900000.0
2008-05-13 11:39:00,98.96,98.97,98.955,98.965,7700000.0
2008-05-13 11:40:00,98.97,99.005,98.97,98.98,17000000.0
2008-05-13 11:41:00,98.975,99.0,98.975,98.995,25600000.0
2008-05-13 11:42:00,98.995,99.015,98.985,99.005,29100000.0
2008-05-13 11:43:00,99.0,99.015,98.96,98.98,53400000.0
2008-05-13 11:44:00,98.975,99.02,98.955,99.02,41900000.0
2008-05-13 11:45:00,99.015,99.045,98.975,98.975,28700000.0
2008-05-13 11:46:00,98.97,98.995,98.95,98.96,16500000.0
2008-05-13 11:47:00,98.965,98.98,98.915,98.915,31100000.0
2008-05-13 11:48:00,98.915,98.935,98.875,98.925,39000000.0
2008-05-13 11:49:00,98.925,98.96,98.91,98.95,44100000.0
2008-05-13 11:50:00,98.945,98.945,98.87,98.905,47300000.0
2008-05-13 11:51:00,98.9,98.93,98.875,98.885,41900000.0
2008-05-13 11:52:00,98.88,98.905,98.88,98.9,27800000.0
2008-05-13 11:53:00,98.895,98.92,98.885,98.915,29600000.0
2008-05-13 11:54:00,98.92,98.94,98.91,98.94,24500000.0
2008-05-13 11:55:00,98.935,98.97,98.93,98.955,29000000.0
2008-05-13 11:56:00,98.96,99.0,98.955,98.97,32500000.0
2008-05-13 11:57:00,98.97,98.975,98.94,98.95,31300000.0
2008-05-13 11:58:00,98.945,98.945,98.925,98.94,20500000.0
2008-05-13 11:59:00,98.94,98.945,98.905,98.905,27600000.0
2008-05-13 12:00:00,98.91,98.945,98.91,98.915,26100000.0
2008-05-13 12:01:00,98.9,98.94,98.9,98.93,25600000.0
2008-05-13 12:02:00,98.93,98.935,98.905,98.915,29500000.0
2008-05-13 12:03:00,98.91,98.91,98.885,98.89,29500000.0
2008-05-13 12:04:00,98.89,98.915,98.855,98.86,38100000.0
2008-05-13 12:05:00,98.87,98.905,98.87,98.89,8400000.0
2008-05-13 12:06:00,98.89,98.9,98.865,98.89,27300000.0
2008-05-13 12:07:00,98.885,98.915,98.88,98.88,18800000.0
2008-05-13 12:08:00,98.88,98.885,98.865,98.885,13400000.0
2008-05-13 12:09:00,98.88,98.905,98.87,98.87,20400000.0
2008-05-13 12:10:00,98.865,98.885,98.865,98.88,28800000.0
2008-05-13 12:11:00,98.88,98.91,98.865,98.9,24600000.0
2008-05-13 12:12:00,98.895,98.91,98.89,98.905,27000000.0
2008-05-13 12:13:00,98.915,98.93,98.87,98.885,38000000.0
2008-05-13 12:14:00,98.885,98.9,98.855,98.9,29500000.0
2008-05-13 12:15:00,98.9,98.9,98.875,98.885,24400000.0
2008-05-13 12:16:00,98.875,98.93,98.845,98.93,82100000.0
2008-05-13 12:17:00,98.925,98.925,98.88,98.91,32600000.0
2008-05-13 12:18:00,98.905,98.915,98.885,98.915,17300000.0
2008-05-13 12:19:00,98.905,98.92,98.88,98.905,20300000.0
2008-05-13 12:20:00,98.91,98.935,98.89,98.905,26100000.0
2008-05-13 12:21:00,98.9,98.915,98.845,98.85,32900000.0
2008-05-13 12:22:00,98.845,98.89,98.845,98.885,23400000.0
2008-05-13 12:23:00,98.89,98.89,98.865,98.885,29800000.0
2008-05-13 12:24:00,98.895,98.92,98.885,98.89,24100000.0
2008-05-13 12:25:00,98.895,98.92,98.875,98.915,21400000.0
2008-05-13 12:26:00,98.905,98.925,98.905,98.92,11900000.0
2008-05-13 12:27:00,98.92,98.955,98.92,98.945,18900000.0
2008-05-13 12:28:00,98.95,98.96,98.925,98.925,14900000.0
2008-05-13 12:29:00,98.925,98.935,98.905,98.91,20400000.0
2008-05-13 12:30:00,98.915,98.935,98.905,98.925,12600000.0
2008-05-13 12:31:00,98.93,98.935,98.905,98.915,6900000.0
2008-05-13 12:32:00,98.91,98.92,98.905,98.91,11500000.0
2008-05-13 12:33:00,98.915,98.93,98.91,98.93,18000000.0
2008-05-13 12:34:00,98.94,98.94,98.91,98.925,18100000.0
2008-05-13 12:35:00,98.93,98.935,98.91,98.93,38000000.0
2008-05-13 12:36:00,98.935,98.945,98.915,98.915,15600000.0
2008-05-13 12:37:00,98.915,98.94,98.91,98.93,15600000.0
2008-05-13 12:38:00,98.935,98.94,98.92,98.92,7800000.0
2008-05-13 12:39:00,98.92,98.965,98.92,98.955,9000000.0
2008-05-13 12:40:00,98.955,98.96,98.94,98.945,19300000.0
2008-05-13 12:41:00,98.95,98.95,98.93,98.935,9900000.0
2008-05-13 12:42:00,98.94,98.955,98.925,98.955,12600000.0
2008-05-13 12:43:00,98.955,98.96,98.945,98.95,4600000.0
2008-05-13 12:44:00,98.95,98.96,98.95,98.955,18700000.0
2008-05-13 12:45:00,98.965,98.975,98.94,98.94,32900000.0
2008-05-13 12:46:00,98.935,98.975,98.935,98.965,19600000.0
2008-05-13 12:47:00,98.965,98.99,98.94,98.945,45100000.0
2008-05-13 12:48:00,98.945,98.945,98.905,98.925,45000000.0
2008-05-13 12:49:00,98.92,98.96,98.92,98.955,17800000.0
2008-05-13 12:50:00,98.945,98.965,98.915,98.925,51200000.0
2008-05-13 12:51:00,98.93,98.96,98.92,98.95,54800000.0
2008-05-13 12:52:00,98.945,99.005,98.945,98.975,35700000.0
2008-05-13 12:53:00,98.97,99.005,98.965,98.995,19900000.0
2008-05-13 12:54:00,98.995,98.995,98.96,98.97,35100000.0
2008-05-13 12:55:00,98.975,98.975,98.95,98.955,49600000.0
2008-05-13 12:56:00,98.96,98.96,98.945,98.96,51200000.0
2008-05-13 12:57:00,98.955,98.97,98.95,98.97,16700000.0
2008-05-13 12:58:00,98.975,98.975,98.935,98.945,25900000.0
2008-05-13 12:59:00,98.945,98.965,98.945,98.96,13900000.0
2008-05-13 13:00:00,98.955,98.965,98.945,98.96,25200000.0
2008-05-13 13:01:00,98.955,99.005,98.955,99.0,20100000.0
2008-05-13 13:02:00,99.005,99.015,98.98,99.005,97700000.0
2008-05-13 13:03:00,99.005,99.025,98.995,99.015,43200000.0
2008-05-13 13:04:00,99.015,99.035,99.005,99.025,19400000.0
2008-05-13 13:05:00,99.025,99.025,99.005,99.015,19100000.0
2008-05-13 13:06:00,99.015,99.015,98.995,99.005,35000000.0
2008-05-13 13:07:00,99.01,99.055,99.005,99.05,67200000.0
2008-05-13 13:08:00,99.055,99.06,99.045,99.045,14200000.0
2008-05-13 13:09:00,99.045,99.055,99.045,99.055,109000000.0
2008-05-13 13:10:00,99.055,99.055,99.035,99.035,34400000.0
2008-05-13 13:11:00,99.035,99.07,99.035,99.065,29500000.0
2008-05-13 13:12:00,99.065,99.08,99.055,99.055,25800000.0
2008-05-13 13:13:00,99.055,99.065,99.045,99.055,16100000.0
2008-05-13 13:14:00,99.06,99.085,99.06,99.075,28000000.0
2008-05-13 13:15:00,99.075,99.085,99.055,99.085,33400000.0
2008-05-13 13:16:00,99.08,99.115,99.065,99.095,52400000.0
2008-05-13 13:17:00,99.095,99.115,99.08,99.08,26000000.0
2008-05-13 13:18:00,99.085,99.115,99.075,99.095,54500000.0
2008-05-13 13:19:00,99.095,99.105,99.08,99.085,24500000.0
2008-05-13 13:20:00,99.09,99.1,99.08,99.09,18400000.0
2008-05-13 13:21:00,99.09,99.095,99.05,99.07,37600000.0
2008-05-13 13:22:00,99.065,99.08,99.06,99.065,14600000.0
2008-05-13 13:23:00,99.065,99.07,99.045,99.065,28800000.0
2008-05-13 13:24:00,99.065,99.065,99.025,99.025,33100000.0
2008-05-13 13:25:00,99.025,99.065,99.025,99.05,29800000.0
2008-05-13 13:26:00,99.05,99.06,99.02,99.025,36600000.0
2008-05-13 13:27:00,99.025,99.035,98.995,99.01,31400000.0
2008-05-13 13:28:00,99.01,99.025,98.99,99.005,32400000.0
2008-05-13 13:29:00,99.01,99.015,98.98,98.98,32100000.0
2008-05-13 13:30:00,98.98,99.005,98.965,98.995,68200000.0
2008-05-13 13:31:00,98.995,99.025,98.975,98.99,53700000.0
2008-05-13 13:32:00,98.985,99.015,98.965,98.985,47500000.0
2008-05-13 13:33:00,98.985,98.995,98.97,98.975,40000000.0
2008-05-13 13:34:00,98.975,99.025,98.975,99.015,36300000.0
2008-05-13 13:35:00,99.015,99.015,98.985,98.995,39100000.0
2008-05-13 13:36:00,98.995,98.995,98.985,98.995,12900000.0
2008-05-13 13:37:00,98.995,99.025,98.995,99.02,28100000.0
2008-05-13 13:38:00,99.025,99.035,99.01,99.035,15900000.0
2008-05-13 13:39:00,99.03,99.055,98.995,99.015,37000000.0
2008-05-13 13:40:00,99.015,99.015,98.99,99.0,20400000.0
2008-05-13 13:41:00,98.995,99.0,98.965,98.965,26300000.0
2008-05-13 13:42:00,98.97,98.985,98.955,98.955,26400000.0
2008-05-13 13:43:00,98.955,98.97,98.94,98.95,105000000.0
2008-05-13 13:44:00,98.945,98.95,98.93,98.935,64300000.0
2008-05-13 13:45:00,98.94,98.945,98.93,98.935,64400000.0
2008-05-13 13:46:00,98.945,98.95,98.935,98.945,13700000.0
2008-05-13 13:47:00,98.945,98.99,98.945,98.97,33400000.0
2008-05-13 13:48:00,98.97,98.975,98.95,98.965,44500000.0
2008-05-13 13:49:00,98.965,98.985,98.96,98.985,20300000.0
2008-05-13 13:50:00,98.98,99.005,98.98,99.0,33200000.0
2008-05-13 13:51:00,98.995,99.015,98.995,99.0,13800000.0
2008-05-13 13:52:00,99.0,99.015,98.98,98.98,40700000.0
2008-05-13 13:53:00,98.98,99.005,98.98,99.005,16900000.0
2008-05-13 13:54:00,99.0,99.02,98.995,99.015,15800000.0
2008-05-13 13:55:00,99.015,99.025,99.005,99.02,17100000.0
2008-05-13 13:56:00,99.015,99.025,99.01,99.025,18300000.0
2008-05-13 13:57:00,99.025,99.035,99.025,99.035,25500000.0
2008-05-13 13:58:00,99.035,99.05,99.035,99.045,27500000.0
2008-05-13 13:59:00,99.035,99.045,99.035,99.035,6500000.0
2008-05-13 14:00:00,99.035,99.04,99.005,99.035,35800000.0
2008-05-13 14:01:00,99.035,99.035,98.99,98.995,46300000.0
2008-05-13 14:02:00,99.0,99.025,98.995,99.0,32100000.0
2008-05-13 14:03:00,98.995,99.015,98.995,99.015,8000000.0
2008-05-13 14:04:00,99.015,99.025,99.005,99.025,23900000.0
2008-05-13 14:05:00,99.025,99.035,99.005,99.01,29500000.0
2008-05-13 14:06:00,99.005,99.015,98.975,98.975,27200000.0
2008-05-13 14:07:00,98.98,98.985,98.965,98.975,43000000.0
2008-05-13 14:08:00,98.975,98.985,98.965,98.975,15200000.0
2008-05-13 14:09:00,98.975,99.025,98.975,99.015,47800000.0
2008-05-13 14:10:00,99.01,99.03,99.0,99.025,26200000.0
2008-05-13 14:11:00,99.025,99.055,99.02,99.045,24900000.0
2008-05-13 14:12:00,99.045,99.05,99.01,99.015,31900000.0
2008-05-13 14:13:00,99.015,99.025,99.01,99.02,26800000.0
2008-05-13 14:14:00,99.02,99.055,99.02,99.04,37100000.0
2008-05-13 14:15:00,99.035,99.065,99.035,99.055,43000000.0
2008-05-13 14:16:00,99.06,99.08,99.04,99.055,37400000.0
2008-05-13 14:17:00,99.055,99.07,99.045,99.065,26200000.0
2008-05-13 14:18:00,99.055,99.055,99.025,99.035,28400000.0
2008-05-13 14:19:00,99.045,99.065,99.01,99.025,30900000.0
2008-05-13 14:20:00,99.02,99.065,99.015,99.025,32200000.0
2008-05-13 14:21:00,99.03,99.065,99.01,99.015,46500000.0
2008-05-13 14:22:00,99.015,99.025,99.005,99.015,32000000.0
2008-05-13 14:23:00,99.015,99.025,98.985,98.995,64700000.0
2008-05-13 14:24:00,98.995,99.005,98.985,99.005,26400000.0
2008-05-13 14:25:00,99.005,99.035,98.995,99.025,53500000.0
2008-05-13 14:26:00,99.025,99.035,99.015,99.02,34100000.0
2008-05-13 14:27:00,99.025,99.045,99.025,99.035,12000000.0
2008-05-13 14:28:00,99.03,99.12,99.025,99.12,33800000.0
2008-05-13 14:29:00,99.125,99.14,99.07,99.1,30800000.0
2008-05-13 14:30:00,99.035,99.155,99.005,99.115,89800000.0
2008-05-13 14:31:00,99.115,99.17,99.035,99.115,53400000.0
2008-05-13 14:32:00,99.125,99.185,99.08,99.175,85300000.0
2008-05-13 14:33:00,99.175,99.225,99.14,99.175,76800000.0
2008-05-13 14:34:00,99.175,99.175,99.105,99.145,43500000.0
2008-05-13 14:35:00,99.14,99.155,99.085,99.105,38800000.0
2008-05-13 14:36:00,99.105,99.125,99.06,99.11,65700000.0
2008-05-13 14:37:00,99.115,99.165,99.105,99.145,56500000.0
2008-05-13 14:38:00,99.15,99.2,99.145,99.185,44700000.0
2008-05-13 14:39:00,99.185,99.205,99.115,99.13,42800000.0
2008-05-13 14:40:00,99.135,99.205,99.115,99.17,41700000.0
2008-05-13 14:41:00,99.175,99.19,99.115,99.125,52200000.0
2008-05-13 14:42:00,99.13,99.13,99.045,99.105,63100000.0
2008-05-13 14:43:00,99.105,99.175,99.095,99.165,60600000.0
2008-05-13 14:44:00,99.17,99.185,99.135,99.135,51800000.0
2008-05-13 14:45:00,99.135,99.19,99.125,99.135,55900000.0
2008-05-13 14:46:00,99.145,99.17,99.135,99.145,54800000.0
2008-05-13 14:47:00,99.155,99.175,99.135,99.135,55900000.0
2008-05-13 14:48:00,99.14,99.165,99.12,99.14,69800000.0
2008-05-13 14:49:00,99.14,99.195,99.135,99.19,56600000.0
2008-05-13 14:50:00,99.18,99.205,99.165,99.175,72500000.0
2008-05-13 14:51:00,99.175,99.2,99.17,99.185,31500000.0
2008-05-13 14:52:00,99.185,99.185,99.16,99.165,48000000.0
2008-05-13 14:53:00,99.165,99.205,99.14,99.145,90500000.0
2008-05-13 14:54:00,99.145,99.21,99.145,99.185,71600000.0
2008-05-13 14:55:00,99.185,99.24,99.165,99.205,100100000.0
2008-05-13 14:56:00,99.215,99.25,99.19,99.24,60200000.0
2008-05-13 14:57:00,99.25,99.275,99.225,99.235,53200000.0
2008-05-13 14:58:00,99.235,99.245,99.195,99.205,54000000.0
2008-05-13 14:59:00,99.205,99.215,99.17,99.185,50200000.0
2008-05-13 15:00:00,99.185,99.235,99.18,99.23,59900000.0
2008-05-13 15:01:00,99.23,99.27,99.215,99.27,53000000.0
2008-05-13 15:02:00,99.27,99.305,99.25,99.255,80100000.0
2008-05-13 15:03:00,99.255,99.285,99.255,99.26,43000000.0
2008-05-13 15:04:00,99.255,99.275,99.245,99.265,75100000.0
2008-05-13 15:05:00,99.265,99.265,99.235,99.255,43200000.0
2008-05-13 15:06:00,99.255,99.265,99.225,99.225,24200000.0
2008-05-13 15:07:00,99.225,99.245,99.225,99.245,24500000.0
2008-05-13 15:08:00,99.245,99.285,99.245,99.285,38900000.0
2008-05-13 15:09:00,99.285,99.295,99.245,99.255,43800000.0
2008-05-13 15:10:00,99.255,99.255,99.235,99.245,37400000.0
2008-05-13 15:11:00,99.245,99.245,99.215,99.22,31400000.0
2008-05-13 15:12:00,99.22,99.255,99.22,99.245,35200000.0
2008-05-13 15:13:00,99.245,99.245,99.2,99.225,36600000.0
2008-05-13 15:14:00,99.225,99.245,99.22,99.235,45200000.0
2008-05-13 15:15:00,99.24,99.245,99.195,99.2,29400000.0
2008-05-13 15:16:00,99.205,99.215,99.19,99.2,35500000.0
2008-05-13 15:17:00,99.195,99.205,99.175,99.19,49200000.0
2008-05-13 15:18:00,99.19,99.225,99.175,99.225,28400000.0
2008-05-13 15:19:00,99.225,99.245,99.19,99.225,37600000.0
2008-05-13 15:20:00,99.225,99.24,99.215,99.23,41000000.0
2008-05-13 15:21:00,99.225,99.24,99.205,99.235,35800000.0
2008-05-13 15:22:00,99.23,99.245,99.22,99.225,36000000.0
2008-05-13 15:23:00,99.23,99.255,99.225,99.245,31200000.0
2008-05-13 15:24:00,99.245,99.25,99.225,99.235,46400000.0
2008-05-13 15:25:00,99.24,99.255,99.22,99.255,40900000.0
2008-05-13 15:26:00,99.25,99.25,99.22,99.225,50200000.0
2008-05-13 15:27:00,99.225,99.285,99.22,99.275,57700000.0
2008-05-13 15:28:00,99.275,99.315,99.265,99.285,61400000.0
2008-05-13 15:29:00,99.295,99.305,99.265,99.275,47900000.0
2008-05-13 15:30:00,99.275,99.3,99.235,99.245,46400000.0
2008-05-13 15:31:00,99.245,99.265,99.24,99.25,38300000.0
2008-05-13 15:32:00,99.255,99.27,99.225,99.24,41500000.0
2008-05-13 15:33:00,99.235,99.28,99.235,99.265,43400000.0
2008-05-13 15:34:00,99.26,99.295,99.255,99.27,50200000.0
2008-05-13 15:35:00,99.27,99.275,99.24,99.255,39900000.0
2008-05-13 15:36:00,99.265,99.275,99.245,99.265,52500000.0
2008-05-13 15:37:00,99.26,99.265,99.225,99.225,53700000.0
2008-05-13 15:38:00,99.225,99.255,99.2,99.24,47200000.0
2008-05-13 15:39:00,99.245,99.285,99.235,99.275,58600000.0
2008-05-13 15:40:00,99.275,99.285,99.255,99.28,56500000.0
2008-05-13 15:41:00,99.285,99.305,99.265,99.265,45700000.0
2008-05-13 15:42:00,99.275,99.305,99.275,99.285,53700000.0
2008-05-13 15:43:00,99.285,99.305,99.275,99.295,60400000.0
2008-05-13 15:44:00,99.305,99.31,99.255,99.255,58700000.0
2008-05-13 15:45:00,99.26,99.295,99.245,99.255,50100000.0
2008-05-13 15:46:00,99.26,99.285,99.245,99.265,38900000.0
2008-05-13 15:47:00,99.265,99.275,99.24,99.255,30800000.0
2008-05-13 15:48:00,99.255,99.27,99.235,99.245,61400000.0
2008-05-13 15:49:00,99.24,99.255,99.225,99.24,17300000.0
2008-05-13 15:50:00,99.235,99.265,99.225,99.24,47600000.0
2008-05-13 15:51:00,99.235,99.25,99.21,99.215,67000000.0
2008-05-13 15:52:00,99.215,99.25,99.21,99.215,42700000.0
2008-05-13 15:53:00,99.215,99.235,99.195,99.215,49500000.0
2008-05-13 15:54:00,99.215,99.245,99.21,99.235,64700000.0
2008-05-13 15:55:00,99.235,99.255,99.225,99.245,40700000.0
2008-05-13 15:56:00,99.245,99.255,99.225,99.235,49500000.0
2008-05-13 15:57:00,99.235,99.265,99.205,99.205,46400000.0
2008-05-13 15:58:00,99.205,99.23,99.175,99.23,88700000.0
2008-05-13 15:59:00,99.235,99.235,99.2,99.22,130399999.0
2008-05-13 16:00:00,99.22,99.24,99.185,99.195,155899999.0
2008-05-13 16:01:00,99.195,99.205,99.18,99.195,45500000.0
2008-05-13 16:02:00,99.195,99.225,99.18,99.2,39800000.0
2008-05-13 16:03:00,99.2,99.255,99.195,99.235,46300000.0
2008-05-13 16:04:00,99.235,99.265,99.225,99.235,44600000.0
2008-05-13 16:05:00,99.245,99.245,99.195,99.225,42000000.0
2008-05-13 16:06:00,99.225,99.24,99.2,99.205,40400000.0
2008-05-13 16:07:00,99.22,99.23,99.195,99.225,55100000.0
2008-05-13 16:08:00,99.22,99.245,99.215,99.245,45900000.0
2008-05-13 16:09:00,99.24,99.245,99.215,99.235,58800000.0
2008-05-13 16:10:00,99.235,99.265,99.23,99.255,58200000.0
2008-05-13 16:11:00,99.255,99.275,99.235,99.255,56900000.0
2008-05-13 16:12:00,99.255,99.285,99.235,99.26,83500000.0
2008-05-13 16:13:00,99.265,99.285,99.25,99.26,55800000.0
2008-05-13 16:14:00,99.255,99.285,99.255,99.285,54000000.0
2008-05-13 16:15:00,99.29,99.295,99.245,99.275,53000000.0
2008-05-13 16:16:00,99.28,99.285,99.255,99.255,42300000.0
2008-05-13 16:17:00,99.26,99.275,99.24,99.245,39700000.0
2008-05-13 16:18:00,99.235,99.25,99.225,99.235,28900000.0
2008-05-13 16:19:00,99.235,99.25,99.2,99.215,58800000.0
2008-05-13 16:20:00,99.215,99.235,99.205,99.225,42800000.0
2008-05-13 16:21:00,99.225,99.235,99.195,99.235,36800000.0
2008-05-13 16:22:00,99.235,99.245,99.21,99.225,29900000.0
2008-05-13 16:23:00,99.22,99.265,99.205,99.245,44100000.0
2008-05-13 16:24:00,99.25,99.255,99.225,99.235,34800000.0
2008-05-13 16:25:00,99.235,99.255,99.215,99.23,26700000.0
2008-05-13 16:26:00,99.235,99.265,99.235,99.255,37400000.0
2008-05-13 16:27:00,99.255,99.265,99.255,99.255,36800000.0
2008-05-13 16:28:00,99.255,99.265,99.245,99.255,42200000.0
2008-05-13 16:29:00,99.255,99.275,99.25,99.275,39400000.0
2008-05-13 16:30:00,99.275,99.325,99.275,99.31,40900000.0
2008-05-13 16:31:00,99.305,99.355,99.305,99.335,37600000.0
2008-05-13 16:32:00,99.335,99.36,99.325,99.335,41700000.0
2008-05-13 16:33:00,99.34,99.345,99.325,99.335,43400000.0
2008-05-13 16:34:00,99.335,99.335,99.28,99.285,34900000.0
2008-05-13 16:35:00,99.29,99.305,99.265,99.295,39000000.0
2008-05-13 16:36:00,99.285,99.315,99.285,99.295,33500000.0
2008-05-13 16:37:00,99.295,99.315,99.285,99.305,49500000.0
2008-05-13 16:38:00,99.31,99.315,99.285,99.3,32100000.0
2008-05-13 16:39:00,99.305,99.305,99.275,99.285,40500000.0
2008-05-13 16:40:00,99.295,99.315,99.29,99.305,39600000.0
2008-05-13 16:41:00,99.3,99.315,99.285,99.305,36800000.0
2008-05-13 16:42:00,99.305,99.335,99.295,99.315,21500000.0
2008-05-13 16:43:00,99.315,99.315,99.285,99.295,15100000.0
2008-05-13 16:44:00,99.295,99.305,99.275,99.295,38700000.0
2008-05-13 16:45:00,99.295,99.315,99.285,99.305,29000000.0
2008-05-13 16:46:00,99.305,99.325,99.285,99.295,56200000.0
2008-05-13 16:47:00,99.295,99.325,99.28,99.315,36200000.0
2008-05-13 16:48:00,99.315,99.335,99.305,99.325,36400000.0
2008-05-13 16:49:00,99.325,99.335,99.295,99.325,37600000.0
2008-05-13 16:50:00,99.325,99.35,99.31,99.335,52400000.0
2008-05-13 16:51:00,99.325,99.34,99.305,99.335,52800000.0
2008-05-13 16:52:00,99.335,99.355,99.325,99.325,46500000.0
2008-05-13 16:53:00,99.33,99.33,99.295,99.31,53200000.0
2008-05-13 16:54:00,99.305,99.315,99.265,99.295,53900000.0
2008-05-13 16:55:00,99.285,99.325,99.275,99.31,81600000.0
2008-05-13 16:56:00,99.31,99.31,99.28,99.295,51800000.0
2008-05-13 16:57:00,99.295,99.335,99.285,99.335,45200000.0
2008-05-13 16:58:00,99.335,99.355,99.325,99.34,89000000.0
2008-05-13 16:59:00,99.345,99.375,99.33,99.36,53600000.0
2008-05-13 17:00:00,99.355,99.365,99.335,99.345,52400000.0
2008-05-13 17:01:00,99.345,99.385,99.335,99.365,41400000.0
2008-05-13 17:02:00,99.365,99.375,99.35,99.355,33100000.0
2008-05-13 17:03:00,99.365,99.365,99.345,99.355,39300000.0
2008-05-13 17:04:00,99.355,99.375,99.345,99.365,50300000.0
2008-05-13 17:05:00,99.365,99.385,99.365,99.375,29000000.0
2008-05-13 17:06:00,99.375,99.375,99.345,99.355,30300000.0
2008-05-13 17:07:00,99.355,99.385,99.355,99.375,38700000.0
2008-05-13 17:08:00,99.375,99.395,99.355,99.375,49400000.0
2008-05-13 17:09:00,99.375,99.375,99.335,99.355,63300000.0
2008-05-13 17:10:00,99.345,99.355,99.325,99.335,53700000.0
2008-05-13 17:11:00,99.335,99.365,99.33,99.335,46700000.0
2008-05-13 17:12:00,99.335,99.365,99.315,99.325,53300000.0
2008-05-13 17:13:00,99.33,99.345,99.305,99.335,40800000.0
2008-05-13 17:14:00,99.335,99.365,99.325,99.355,32800000.0
2008-05-13 17:15:00,99.36,99.385,99.345,99.355,44600000.0
2008-05-13 17:16:00,99.355,99.365,99.33,99.335,48900000.0
2008-05-13 17:17:00,99.335,99.375,99.335,99.375,41300000.0
2008-05-13 17:18:00,99.375,99.375,99.315,99.345,45200000.0
2008-05-13 17:19:00,99.345,99.375,99.345,99.36,35900000.0
2008-05-13 17:20:00,99.365,99.375,99.34,99.355,41000000.0
2008-05-13 17:21:00,99.355,99.37,99.345,99.345,64600000.0
2008-05-13 17:22:00,99.35,99.365,99.345,99.345,26400000.0
2008-05-13 17:23:00,99.35,99.37,99.335,99.355,25100000.0
2008-05-13 17:24:00,99.36,99.385,99.345,99.355,21600000.0
2008-05-13 17:25:00,99.355,99.385,99.345,99.385,41800000.0
2008-05-13 17:26:00,99.39,99.425,99.385,99.4,42000000.0
2008-05-13 17:27:00,99.41,99.465,99.395,99.455,39600000.0
2008-05-13 17:28:00,99.465,99.475,99.41,99.425,50300000.0
2008-05-13 17:29:00,99.43,99.475,99.415,99.475,58800000.0
2008-05-13 17:30:00,99.475,99.495,99.465,99.485,37700000.0
2008-05-13 17:31:00,99.485,99.485,99.43,99.44,57400000.0
2008-05-13 17:32:00,99.435,99.475,99.43,99.455,42600000.0
2008-05-13 17:33:00,99.455,99.475,99.43,99.45,78400000.0
2008-05-13 17:34:00,99.45,99.465,99.435,99.455,37500000.0
2008-05-13 17:35:00,99.465,99.485,99.445,99.485,57900000.0
2008-05-13 17:36:00,99.485,99.495,99.465,99.485,42300000.0
2008-05-13 17:37:00,99.485,99.515,99.465,99.505,32400000.0
2008-05-13 17:38:00,99.505,99.525,99.48,99.505,55300000.0
2008-05-13 17:39:00,99.51,99.51,99.465,99.475,41400000.0
2008-05-13 17:40:00,99.48,99.505,99.465,99.485,37800000.0
2008-05-13 17:41:00,99.49,99.49,99.46,99.475,19700000.0
2008-05-13 17:42:00,99.475,99.5,99.475,99.485,34200000.0
2008-05-13 17:43:00,99.49,99.525,99.475,99.495,43200000.0
2008-05-13 17:44:00,99.5,99.51,99.475,99.48,26600000.0
2008-05-13 17:45:00,99.47,99.505,99.47,99.485,65000000.0
2008-05-13 17:46:00,99.485,99.5,99.475,99.48,31100000.0
2008-05-13 17:47:00,99.48,99.505,99.475,99.505,24100000.0
2008-05-13 17:48:00,99.505,99.525,99.485,99.51,47000000.0
2008-05-13 17:49:00,99.505,99.54,99.49,99.54,47800000.0
2008-05-13 17:50:00,99.535,99.555,99.51,99.535,45500000.0
2008-05-13 17:51:00,99.535,99.565,99.535,99.565,31800000.0
2008-05-13 17:52:00,99.565,99.575,99.53,99.54,33800000.0
2008-05-13 17:53:00,99.54,99.555,99.505,99.505,22000000.0
2008-05-13 17:54:00,99.5,99.525,99.495,99.52,25300000.0
2008-05-13 17:55:00,99.52,99.53,99.515,99.515,16600000.0
2008-05-13 17:56:00,99.515,99.545,99.51,99.525,61900000.0
2008-05-13 17:57:00,99.525,99.545,99.51,99.535,33600000.0
2008-05-13 17:58:00,99.54,99.56,99.515,99.52,57800000.0
2008-05-13 17:59:00,99.52,99.545,99.515,99.525,53500000.0
2008-05-13 18:00:00,99.535,99.545,99.485,99.495,52600000.0
2008-05-13 18:01:00,99.495,99.505,99.465,99.475,49100000.0
2008-05-13 18:02:00,99.475,99.495,99.465,99.485,29300000.0
2008-05-13 18:03:00,99.485,99.53,99.485,99.525,39000000.0
2008-05-13 18:04:00,99.53,99.545,99.505,99.545,60000000.0
2008-05-13 18:05:00,99.545,99.545,99.505,99.525,89800000.0
2008-05-13 18:06:00,99.53,99.535,99.46,99.485,90500000.0
2008-05-13 18:07:00,99.5,99.52,99.475,99.475,180900000.0
2008-05-13 18:08:00,99.475,99.505,99.475,99.475,37300000.0
2008-05-13 18:09:00,99.475,99.525,99.47,99.495,54200000.0
2008-05-13 18:10:00,99.495,99.495,99.48,99.48,39000000.0
2008-05-13 18:11:00,99.46,99.485,99.45,99.485,45300000.0
2008-05-13 18:12:00,99.485,99.515,99.485,99.495,20000000.0
2008-05-13 18:13:00,99.495,99.495,99.47,99.48,25400000.0
2008-05-13 18:14:00,99.485,99.5,99.475,99.495,25300000.0
2008-05-13 18:15:00,99.495,99.5,99.475,99.495,31400000.0
2008-05-13 18:16:00,99.495,99.495,99.475,99.495,15000000.0
2008-05-13 18:17:00,99.49,99.49,99.45,99.475,41800000.0
2008-05-13 18:18:00,99.475,99.495,99.47,99.475,26900000.0
2008-05-13 18:19:00,99.475,99.53,99.47,99.51,30800000.0
2008-05-13 18:20:00,99.515,99.56,99.505,99.55,50100000.0
2008-05-13 18:21:00,99.55,99.565,99.525,99.565,91900000.0
2008-05-13 18:22:00,99.565,99.58,99.53,99.535,113900000.0
2008-05-13 18:23:00,99.535,99.585,99.535,99.565,23700000.0
2008-05-13 18:24:00,99.565,99.575,99.555,99.565,25700000.0
2008-05-13 18:25:00,99.565,99.575,99.535,99.545,83800000.0
2008-05-13 18:26:00,99.545,99.585,99.54,99.555,93500000.0
2008-05-13 18:27:00,99.555,99.565,99.525,99.545,31200000.0
2008-05-13 18:28:00,99.545,99.555,99.48,99.495,59900000.0
2008-05-13 18:29:00,99.485,99.51,99.485,99.505,18100000.0
2008-05-13 18:30:00,99.51,99.525,99.505,99.525,21800000.0
2008-05-13 18:31:00,99.525,99.525,99.48,99.495,99000000.0
2008-05-13 18:32:00,99.495,99.515,99.455,99.505,72500000.0
2008-05-13 18:33:00,99.505,99.53,99.495,99.53,32800000.0
2008-05-13 18:34:00,99.535,99.575,99.52,99.535,66600000.0
2008-05-13 18:35:00,99.535,99.555,99.525,99.535,31400000.0
2008-05-13 18:36:00,99.535,99.555,99.525,99.545,35400000.0
2008-05-13 18:37:00,99.55,99.555,99.505,99.555,91600000.0
2008-05-13 18:38:00,99.555,99.565,99.545,99.545,22600000.0
2008-05-13 18:39:00,99.55,99.555,99.54,99.545,85600000.0
2008-05-13 18:40:00,99.545,99.555,99.53,99.55,26800000.0
2008-05-13 18:41:00,99.55,99.565,99.545,99.555,31100000.0
2008-05-13 18:42:00,99.56,99.575,99.545,99.575,68100000.0
2008-05-13 18:43:00,99.575,99.595,99.56,99.565,40800000.0
2008-05-13 18:44:00,99.565,99.575,99.56,99.57,8000000.0
2008-05-13 18:45:00,99.585,99.605,99.57,99.595,15800000.0
2008-05-13 18:46:00,99.595,99.595,99.575,99.595,25800000.0
2008-05-13 18:47:00,99.595,99.595,99.58,99.59,8500000.0
2008-05-13 18:48:00,99.59,99.605,99.545,99.555,25100000.0
2008-05-13 18:49:00,99.555,99.575,99.51,99.555,52800000.0
2008-05-13 18:50:00,99.56,99.565,99.525,99.525,29300000.0
2008-05-13 18:51:00,99.525,99.54,99.515,99.525,20300000.0
2008-05-13 18:52:00,99.53,99.545,99.52,99.535,21700000.0
2008-05-13 18:53:00,99.535,99.56,99.525,99.535,28100000.0
2008-05-13 18:54:00,99.535,99.545,99.525,99.525,15800000.0
2008-05-13 18:55:00,99.525,99.525,99.515,99.515,14700000.0
2008-05-13 18:56:00,99.52,99.555,99.52,99.535,21400000.0
2008-05-13 18:57:00,99.53,99.555,99.515,99.53,19900000.0
2008-05-13 18:58:00,99.54,99.545,99.52,99.52,19400000.0
2008-05-13 18:59:00,99.53,99.545,99.505,99.505,15300000.0
2008-05-13 19:00:00,99.505,99.52,99.485,99.505,35100000.0
2008-05-13 19:01:00,99.505,99.535,99.505,99.52,29700000.0
2008-05-13 19:02:00,99.52,99.535,99.515,99.525,19700000.0
2008-05-13 19:03:00,99.525,99.55,99.525,99.54,26400000.0
2008-05-13 19:04:00,99.535,99.55,99.515,99.535,29800000.0
2008-05-13 19:05:00,99.53,99.535,99.525,99.525,7400000.0
2008-05-13 19:06:00,99.525,99.525,99.515,99.525,6600000.0
2008-05-13 19:07:00,99.53,99.53,99.505,99.51,9700000.0
2008-05-13 19:08:00,99.51,99.51,99.475,99.485,32700000.0
2008-05-13 19:09:00,99.49,99.505,99.485,99.5,18900000.0
2008-05-13 19:10:00,99.505,99.525,99.5,99.51,10000000.0
2008-05-13 19:11:00,99.505,99.525,99.495,99.515,14800000.0
2008-05-13 19:12:00,99.515,99.525,99.495,99.5,14000000.0
2008-05-13 19:13:00,99.505,99.54,99.5,99.525,15700000.0
2008-05-13 19:14:00,99.52,99.52,99.505,99.515,10600000.0
2008-05-13 19:15:00,99.515,99.515,99.505,99.515,12400000.0
2008-05-13 19:16:00,99.515,99.52,99.505,99.505,5900000.0
2008-05-13 19:17:00,99.505,99.51,99.505,99.505,8800000.0
2008-05-13 19:18:00,99.505,99.53,99.495,99.505,17600000.0
2008-05-13 19:19:00,99.505,99.535,99.505,99.525,9600000.0
2008-05-13 19:20:00,99.53,99.545,99.525,99.535,13100000.0
2008-05-13 19:21:00,99.54,99.55,99.525,99.545,28200000.0
2008-05-13 19:22:00,99.545,99.575,99.53,99.545,31300000.0
2008-05-13 19:23:00,99.54,99.545,99.515,99.525,20600000.0
2008-05-13 19:24:00,99.525,99.575,99.525,99.565,23100000.0
2008-05-13 19:25:00,99.565,99.575,99.545,99.565,20000000.0
2008-05-13 19:26:00,99.57,99.58,99.545,99.565,22000000.0
2008-05-13 19:27:00,99.57,99.575,99.545,99.545,6200000.0
2008-05-13 19:28:00,99.545,99.565,99.525,99.545,21300000.0
2008-05-13 19:29:00,99.55,99.55,99.52,99.55,10900000.0
2008-05-13 19:30:00,99.55,99.56,99.535,99.535,15000000.0
2008-05-13 19:31:00,99.535,99.55,99.525,99.545,14700000.0
2008-05-13 19:32:00,99.555,99.575,99.555,99.56,14500000.0
2008-05-13 19:33:00,99.555,99.6,99.54,99.595,23500000.0
2008-05-13 19:34:00,99.6,99.615,99.595,99.605,20000000.0
2008-05-13 19:35:00,99.605,99.605,99.585,99.585,4300000.0
2008-05-13 19:36:00,99.585,99.595,99.575,99.575,13300000.0
2008-05-13 19:37:00,99.575,99.575,99.55,99.56,65000000.0
2008-05-13 19:38:00,99.565,99.575,99.555,99.57,10000000.0
2008-05-13 19:39:00,99.57,99.575,99.555,99.555,21400000.0
2008-05-13 19:40:00,99.555,99.555,99.55,99.55,20700000.0
2008-05-13 19:41:00,99.55,99.565,99.545,99.545,30100000.0
2008-05-13 19:42:00,99.545,99.555,99.54,99.545,51200000.0
2008-05-13 19:43:00,99.545,99.565,99.545,99.555,15600000.0
2008-05-13 19:44:00,99.555,99.575,99.555,99.555,14100000.0
2008-05-13 19:45:00,99.555,99.565,99.54,99.565,36100000.0
2008-05-13 19:46:00,99.565,99.575,99.54,99.565,39200000.0
2008-05-13 19:47:00,99.565,99.565,99.54,99.545,25700000.0
2008-05-13 19:48:00,99.545,99.545,99.545,99.545,2900000.0
2008-05-13 19:49:00,99.545,99.545,99.515,99.515,7800000.0
2008-05-13 19:50:00,99.515,99.545,99.515,99.545,10200000.0
2008-05-13 19:51:00,99.54,99.55,99.52,99.53,15900000.0
2008-05-13 19:52:00,99.53,99.55,99.505,99.535,26300000.0
2008-05-13 19:53:00,99.54,99.55,99.53,99.53,29200000.0
2008-05-13 19:54:00,99.535,99.555,99.51,99.515,37000000.0
2008-05-13 19:55:00,99.51,99.535,99.5,99.505,94300000.0
2008-05-13 19:56:00,99.505,99.525,99.495,99.525,84700000.0
2008-05-13 19:57:00,99.515,99.54,99.515,99.53,14500000.0
2008-05-13 19:58:00,99.535,99.545,99.525,99.525,13600000.0
2008-05-13 19:59:00,99.525,99.545,99.515,99.53,22300000.0
2008-05-13 20:00:00,99.53,99.54,99.525,99.525,12300000.0
2008-05-13 20:01:00,99.525,99.545,99.525,99.535,11100000.0
2008-05-13 20:02:00,99.54,99.545,99.515,99.54,15000000.0
2008-05-13 20:03:00,99.545,99.57,99.505,99.525,29000000.0
2008-05-13 20:04:00,99.52,99.54,99.52,99.53,7500000.0
2008-05-13 20:05:00,99.53,99.555,99.525,99.525,20400000.0
2008-05-13 20:06:00,99.53,99.555,99.52,99.55,18200000.0
2008-05-13 20:07:00,99.545,99.55,99.515,99.545,33500000.0
2008-05-13 20:08:00,99.545,99.555,99.525,99.525,18800000.0
2008-05-13 20:09:00,99.52,99.54,99.505,99.535,20300000.0
2008-05-13 20:10:00,99.535,99.555,99.535,99.535,21200000.0
2008-05-13 20:11:00,99.535,99.555,99.52,99.535,22500000.0
2008-05-13 20:12:00,99.535,99.58,99.535,99.58,13400000.0
2008-05-13 20:13:00,99.575,99.585,99.565,99.585,23200000.0
2008-05-13 20:14:00,99.585,99.585,99.555,99.575,19500000.0
2008-05-13 20:15:00,99.575,99.585,99.535,99.535,27600000.0
2008-05-13 20:16:00,99.53,99.605,99.53,99.575,40200000.0
2008-05-13 20:17:00,99.575,99.59,99.55,99.55,73400000.0
2008-05-13 20:18:00,99.55,99.555,99.52,99.535,43100000.0
2008-05-13 20:19:00,99.535,99.55,99.525,99.525,26400000.0
2008-05-13 20:20:00,99.525,99.53,99.51,99.515,15400000.0
2008-05-13 20:21:00,99.515,99.54,99.515,99.52,14200000.0
2008-05-13 20:22:00,99.53,99.53,99.5,99.515,16100000.0
2008-05-13 20:23:00,99.515,99.515,99.49,99.495,14400000.0
2008-05-13 20:24:00,99.5,99.515,99.495,99.505,10300000.0
2008-05-13 20:25:00,99.505,99.54,99.505,99.535,24800000.0
2008-05-13 20:26:00,99.535,99.535,99.49,99.495,40000000.0
2008-05-13 20:27:00,99.495,99.525,99.49,99.515,23600000.0
2008-05-13 20:28:00,99.515,99.525,99.51,99.51,13100000.0
2008-05-13 20:29:00,99.51,99.515,99.495,99.505,11300000.0
2008-05-13 20:30:00,99.505,99.515,99.495,99.505,8000000.0
2008-05-13 20:31:00,99.505,99.515,99.495,99.515,21900000.0
2008-05-13 20:32:00,99.515,99.525,99.515,99.515,12600000.0
2008-05-13 20:33:00,99.515,99.535,99.475,99.475,34000000.0
2008-05-13 20:34:00,99.48,99.515,99.465,99.505,27400000.0
2008-05-13 20:35:00,99.51,99.525,99.475,99.5,44400000.0
2008-05-13 20:36:00,99.5,99.505,99.47,99.505,29000000.0
2008-05-13 20:37:00,99.505,99.51,99.485,99.51,13200000.0
2008-05-13 20:38:00,99.515,99.515,99.495,99.495,7200000.0
2008-05-13 20:39:00,99.495,99.495,99.485,99.49,5300000.0
2008-05-13 20:40:00,99.49,99.535,99.49,99.525,20700000.0
2008-05-13 20:41:00,99.525,99.525,99.5,99.51,34600000.0
2008-05-13 20:42:00,99.51,99.52,99.505,99.51,8400000.0
2008-05-13 20:43:00,99.515,99.52,99.505,99.515,12600000.0
2008-05-13 20:44:00,99.52,99.525,99.515,99.52,8100000.0
2008-05-13 20:45:00,99.515,99.525,99.515,99.525,5800000.0
2008-05-13 20:46:00,99.525,99.535,99.52,99.52,15900000.0
2008-05-13 20:47:00,99.52,99.555,99.515,99.535,41800000.0
2008-05-13 20:48:00,99.535,99.535,99.51,99.515,24300000.0
2008-05-13 20:49:00,99.515,99.515,99.47,99.475,16800000.0
2008-05-13 20:50:00,99.475,99.495,99.465,99.485,13700000.0
2008-05-13 20:51:00,99.485,99.495,99.455,99.475,20800000.0
2008-05-13 20:52:00,99.47,99.48,99.45,99.46,19300000.0
2008-05-13 20:53:00,99.465,99.505,99.465,99.495,27600000.0
2008-05-13 20:54:00,99.485,99.525,99.47,99.515,28300000.0
2008-05-13 20:55:00,99.515,99.525,99.505,99.515,28300000.0
2008-05-13 20:56:00,99.515,99.515,99.505,99.515,12600000.0
2008-05-13 20:57:00,99.51,99.53,99.505,99.505,22900000.0
2008-05-13 20:58:00,99.505,99.515,99.495,99.515,12000000.0
2008-05-13 20:59:00,99.515,99.535,99.505,99.525,19700000.0
2008-05-13 21:00:00,99.525,99.525,99.515,99.52,6400000.0
2008-05-13 21:01:00,99.515,99.535,99.49,99.525,18700000.0
2008-05-13 21:02:00,99.525,99.535,99.495,99.53,27500000.0
2008-05-13 21:03:00,99.525,99.555,99.51,99.525,17600000.0
2008-05-13 21:04:00,99.52,99.565,99.52,99.55,10300000.0
2008-05-13 21:05:00,99.545,99.575,99.525,99.525,14600000.0
2008-05-13 21:06:00,99.53,99.56,99.53,99.55,12000000.0
2008-05-13 21:07:00,99.54,99.575,99.535,99.56,31200000.0
2008-05-13 21:08:00,99.555,99.58,99.55,99.575,6200000.0
2008-05-13 21:09:00,99.57,99.585,99.55,99.555,9300000.0
2008-05-13 21:10:00,99.555,99.56,99.545,99.555,6500000.0
2008-05-13 21:11:00,99.555,99.585,99.55,99.555,16900000.0
2008-05-13 21:12:00,99.56,99.565,99.555,99.555,7400000.0
2008-05-13 21:13:00,99.55,99.575,99.54,99.54,53300000.0
2008-05-13 21:14:00,99.54,99.555,99.54,99.54,64600000.0
2008-05-13 21:15:00,99.54,99.57,99.54,99.565,39900000.0
2008-05-13 21:16:00,99.565,99.565,99.54,99.54,40000000.0
2008-05-13 21:17:00,99.54,99.57,99.54,99.54,35700000.0
2008-05-13 21:18:00,99.54,99.545,99.53,99.53,59200000.0
2008-05-13 21:19:00,99.53,99.545,99.525,99.53,19000000.0
2008-05-13 21:20:00,99.535,99.545,99.515,99.515,7600000.0
2008-05-13 21:21:00,99.52,99.535,99.52,99.525,6100000.0
2008-05-13 21:22:00,99.53,99.54,99.52,99.535,12800000.0
2008-05-13 21:23:00,99.535,99.545,99.525,99.535,5000000.0
2008-05-13 21:24:00,99.535,99.555,99.535,99.555,7000000.0
2008-05-13 21:25:00,99.55,99.55,99.525,99.535,4500000.0
2008-05-13 21:26:00,99.53,99.545,99.505,99.53,9900000.0
2008-05-13 21:27:00,99.535,99.585,99.535,99.585,14200000.0
2008-05-13 21:28:00,99.585,99.585,99.545,99.57,19900000.0
2008-05-13 21:29:00,99.575,99.575,99.535,99.56,33600000.0
2008-05-13 21:30:00,99.56,99.56,99.53,99.53,28500000.0
2008-05-13 21:31:00,99.535,99.54,99.52,99.54,78800000.0
2008-05-13 21:32:00,99.54,99.555,99.52,99.545,92000000.0
2008-05-13 21:33:00,99.535,99.555,99.535,99.555,8700000.0
2008-05-13 21:34:00,99.555,99.555,99.545,99.545,3000000.0
2008-05-13 21:35:00,99.545,99.555,99.545,99.55,7800000.0
2008-05-13 21:36:00,99.555,99.565,99.525,99.535,13200000.0
2008-05-13 21:37:00,99.535,99.555,99.52,99.525,54500000.0
2008-05-13 21:38:00,99.525,99.53,99.515,99.52,15300000.0
2008-05-13 21:39:00,99.515,99.53,99.515,99.53,3400000.0
2008-05-13 21:40:00,99.53,99.53,99.53,99.53,800000.0
2008-05-13 21:41:00,99.53,99.53,99.505,99.515,2400000.0
2008-05-13 21:42:00,99.52,99.545,99.515,99.525,6800000.0
2008-05-13 21:43:00,99.52,99.545,99.52,99.545,8900000.0
2008-05-13 21:44:00,99.545,99.545,99.51,99.525,26000000.0
2008-05-13 21:45:00,99.525,99.535,99.51,99.515,24100000.0
2008-05-13 21:46:00,99.515,99.535,99.485,99.515,20700000.0
2008-05-13 21:47:00,99.515,99.525,99.505,99.515,8300000.0
2008-05-13 21:48:00,99.515,99.525,99.48,99.495,30700000.0
2008-05-13 21:49:00,99.505,99.525,99.475,99.48,11800000.0
2008-05-13 21:50:00,99.485,99.495,99.465,99.495,10600000.0
2008-05-13 21:51:00,99.495,99.505,99.475,99.495,4900000.0
2008-05-13 21:52:00,99.505,99.515,99.475,99.475,6500000.0
2008-05-13 21:53:00,99.475,99.515,99.475,99.515,1600000.0
2008-05-13 21:54:00,99.515,99.515,99.515,99.515,600000.0
2008-05-13 21:55:00,99.49,99.49,99.461,99.487,61800000.0
2008-05-13 21:56:00,99.515,99.545,99.515,99.535,5300000.0
2008-05-13 21:57:00,99.535,99.545,99.525,99.535,5700000.0
2008-05-13 21:58:00,99.535,99.545,99.535,99.535,1200000.0
2008-05-13 21:59:00,99.535,99.545,99.525,99.525,3300000.0
2008-05-13 22:00:00,99.525,99.525,99.495,99.495,2300000.0
2008-05-13 22:01:00,99.505,99.505,99.505,99.505,300000.0
2008-05-13 22:02:00,99.515,99.515,99.495,99.505,1200000.0
2008-05-13 22:03:00,99.495,99.515,99.495,99.515,1800000.0
2008-05-13 22:04:00,99.515,99.515,99.48,99.495,29400000.0
2008-05-13 22:05:00,99.495,99.495,99.485,99.485,3900000.0
2008-05-13 22:06:00,99.495,99.495,99.465,99.475,21900000.0
2008-05-13 22:07:00,99.475,99.495,99.475,99.495,4100000.0
2008-05-13 22:08:00,99.505,99.505,99.475,99.475,3400000.0
2008-05-13 22:09:00,99.475,99.505,99.475,99.5,6700000.0
2008-05-13 22:10:00,99.505,99.535,99.505,99.525,8500000.0
2008-05-13 22:11:00,99.525,99.535,99.515,99.515,2800000.0
2008-05-13 22:12:00,99.515,99.515,99.495,99.495,4200000.0
2008-05-13 22:13:00,99.495,99.505,99.465,99.495,9300000.0
2008-05-13 22:14:00,99.505,99.515,99.495,99.495,4200000.0
2008-05-13 22:15:00,99.495,99.495,99.475,99.475,7300000.0
2008-05-13 22:16:00,99.475,99.515,99.475,99.475,7000000.0
2008-05-13 22:17:00,99.475,99.515,99.475,99.515,3000000.0
2008-05-13 22:18:00,99.515,99.515,99.495,99.515,2000000.0
2008-05-13 22:19:00,99.515,99.525,99.495,99.495,7900000.0
2008-05-13 22:20:00,99.505,99.515,99.505,99.515,2100000.0
2008-05-13 22:21:00,99.505,99.515,99.505,99.505,2300000.0
2008-05-13 22:22:00,99.515,99.515,99.445,99.45,14700000.0
2008-05-13 22:23:00,99.45,99.47,99.45,99.47,2200000.0
2008-05-13 22:24:00,99.46,99.48,99.46,99.48,1800000.0
2008-05-13 22:25:00,99.48,99.48,99.46,99.47,2000000.0
2008-05-13 22:26:00,99.47,99.48,99.47,99.48,600000.0
2008-05-13 22:27:00,99.48,99.49,99.47,99.49,4800000.0
2008-05-13 22:28:00,99.48,99.49,99.48,99.49,900000.0
2008-05-13 22:29:00,99.48,99.48,99.475,99.48,4600000.0
2008-05-13 22:30:00,99.48,99.5,99.455,99.455,18200000.0
2008-05-13 22:31:00,99.45,99.47,99.45,99.47,5000000.0
2008-05-13 22:32:00,99.46,99.49,99.455,99.48,9600000.0
2008-05-13 22:33:00,99.48,99.48,99.45,99.45,8700000.0
2008-05-13 22:34:00,99.45,99.46,99.45,99.46,900000.0
2008-05-13 22:35:00,99.46,99.47,99.46,99.46,8300000.0
2008-05-13 22:36:00,99.46,99.46,99.46,99.46,900000.0
2008-05-13 22:37:00,99.46,99.46,99.42,99.45,45600000.0
2008-05-13 22:38:00,99.45,99.47,99.42,99.425,11400000.0
2008-05-13 22:39:00,99.42,99.42,99.42,99.42,500000.0
2008-05-13 22:40:00,99.425,99.43,99.415,99.43,3700000.0
2008-05-13 22:41:00,99.43,99.44,99.43,99.435,8600000.0
2008-05-13 22:42:00,99.43,99.45,99.415,99.44,18800000.0
2008-05-13 22:43:00,99.44,99.45,99.44,99.45,2500000.0
2008-05-13 22:44:00,99.45,99.45,99.45,99.45,900000.0
2008-05-13 22:45:00,99.45,99.45,99.44,99.44,1400000.0
2008-05-13 22:46:00,99.44,99.45,99.44,99.45,10300000.0
2008-05-13 22:47:00,99.45,99.45,99.44,99.45,4200000.0
2008-05-13 22:48:00,99.44,99.45,99.43,99.435,7400000.0
2008-05-13 22:49:00,99.435,99.45,99.43,99.43,10400000.0
2008-05-13 22:50:00,99.43,99.44,99.42,99.43,9000000.0
2008-05-13 22:51:00,99.43,99.46,99.43,99.44,5500000.0
2008-05-13 22:52:00,99.45,99.47,99.44,99.47,2300000.0
2008-05-13 22:53:00,99.47,99.48,99.47,99.48,3500000.0
2008-05-13 22:54:00,99.47,99.49,99.47,99.49,1200000.0
2008-05-13 22:55:00,99.48,99.49,99.48,99.48,1500000.0
2008-05-13 22:56:00,99.49,99.49,99.49,99.49,300000.0
2008-05-13 22:57:00,99.48,99.49,99.48,99.49,3800000.0
2008-05-13 22:58:00,99.49,99.49,99.485,99.485,4300000.0
2008-05-13 22:59:00,99.485,99.485,99.455,99.455,39500000.0
2008-05-13 23:00:00,99.46,99.48,99.46,99.47,25200000.0
2008-05-13 23:01:00,99.46,99.47,99.46,99.46,25200000.0
2008-05-13 23:02:00,99.45,99.49,99.45,99.48,27900000.0
2008-05-13 23:03:00,99.451,99.473,99.448,99.448,178999998.0
2008-05-13 23:04:00,99.48,99.49,99.48,99.48,1500000.0
2008-05-13 23:05:00,99.48,99.49,99.48,99.49,1500000.0
2008-05-13 23:06:00,99.49,99.5,99.46,99.47,13200000.0
2008-05-13 23:07:00,99.465,99.47,99.465,99.47,28000000.0
2008-05-13 23:08:00,99.47,99.47,99.44,99.44,11000000.0
2008-05-13 23:09:00,99.44,99.45,99.44,99.45,9800000.0
2008-05-13 23:10:00,99.45,99.45,99.45,99.45,300000.0
2008-05-13 23:11:00,99.43,99.43,99.42,99.42,70600000.0
2008-05-13 23:12:00,99.41,99.42,99.38,99.42,70400000.0
2008-05-13 23:13:00,99.42,99.45,99.42,99.45,3600000.0
2008-05-13 23:14:00,99.45,99.48,99.43,99.48,139500000.0
2008-05-13 23:15:00,99.47,99.49,99.41,99.42,114500000.0
2008-05-13 23:16:00,99.42,99.48,99.42,99.44,173900000.0
2008-05-13 23:17:00,99.44,99.47,99.4,99.4,153500000.0
2008-05-13 23:18:00,99.43,99.45,99.39,99.44,163800000.0
2008-05-13 23:19:00,99.43,99.44,99.41,99.44,64400000.0
2008-05-13 23:20:00,99.44,99.44,99.41,99.43,10300000.0
2008-05-13 23:21:00,99.45,99.45,99.37,99.45,49600000.0
2008-05-13 23:22:00,99.43,99.43,99.42,99.43,5200000.0
2008-05-13 23:23:00,99.41,99.413,99.38,99.41,93600000.0
2008-05-13 23:24:00,99.43,99.43,99.41,99.43,1200000.0
2008-05-13 23:25:00,99.43,99.43,99.4,99.42,145900000.0
2008-05-13 23:26:00,99.412,99.427,99.392,99.392,5500000.0
2008-05-13 23:27:00,99.41,99.43,99.41,99.43,18500000.0
2008-05-13 23:28:00,99.43,99.43,99.39,99.4,51500000.0
2008-05-13 23:29:00,99.4,99.4,99.4,99.4,33200000.0
2008-05-13 23:30:00,99.4,99.42,99.37,99.37,130000000.0
2008-05-13 23:31:00,99.38,99.41,99.36,99.36,72100000.0
2008-05-13 23:32:00,99.36,99.37,99.35,99.37,53600000.0
2008-05-13 23:33:00,99.37,99.37,99.37,99.37,44800000.0
2008-05-13 23:34:00,99.38,99.38,99.37,99.37,29500000.0
2008-05-13 23:35:00,99.37,99.39,99.36,99.36,116000000.0
2008-05-13 23:36:00,99.39,99.41,99.39,99.41,9800000.0
2008-05-13 23:37:00,99.42,99.44,99.42,99.43,1800000.0
2008-05-13 23:38:00,99.44,99.44,99.43,99.43,600000.0
2008-05-13 23:39:00,99.41,99.44,99.41,99.44,14800000.0
2008-05-13 23:40:00,99.44,99.44,99.44,99.44,300000.0
2008-05-13 23:41:00,99.44,99.44,99.42,99.43,23600000.0
2008-05-13 23:42:00,99.43,99.43,99.43,99.43,900000.0
2008-05-13 23:43:00,99.43,99.43,99.41,99.42,8800000.0
2008-05-13 23:44:00,99.4,99.4,99.38,99.38,20600000.0
2008-05-13 23:45:00,99.38,99.4,99.37,99.4,39600000.0
2008-05-13 23:46:00,99.4,99.42,99.4,99.41,3200000.0
2008-05-13 23:47:00,99.41,99.41,99.38,99.38,19600000.0
2008-05-13 23:48:00,99.38,99.39,99.36,99.38,40000000.0
2008-05-13 23:49:00,99.41,99.41,99.35,99.36,88200000.0
2008-05-13 23:50:00,99.36,99.37,99.36,99.36,26600000.0
2008-05-13 23:51:00,99.36,99.36,99.33,99.34,133800000.0
2008-05-13 23:52:00,99.33,99.34,99.33,99.34,5100000.0
2008-05-13 23:53:00,99.34,99.37,99.34,99.36,49800000.0
2008-05-13 23:54:00,99.36,99.38,99.35,99.35,23700000.0
2008-05-13 23:55:00,99.35,99.39,99.35,99.39,20500000.0
2008-05-13 23:56:00,99.38,99.38,99.37,99.38,18300000.0
2008-05-13 23:57:00,99.39,99.39,99.35,99.37,10600000.0
2008-05-13 23:58:00,99.37,99.37,99.35,99.37,25100000.0
2008-05-13 23:59:00,99.35,99.36,99.33,99.34,49800000.0
2008-05-14 00:00:00,99.34,99.34,99.33,99.33,14900000.0
2008-05-14 00:01:00,99.34,99.35,99.34,99.34,11400000.0
2008-05-14 00:02:00,99.34,99.34,99.34,99.34,10000000.0
2008-05-14 00:03:00,99.34,99.35,99.34,99.35,9400000.0
2008-05-14 00:04:00,99.35,99.35,99.34,99.35,16100000.0
2008-05-14 00:05:00,99.35,99.39,99.35,99.39,11300000.0
2008-05-14 00:06:00,99.39,99.43,99.39,99.43,31400000.0
2008-05-14 00:07:00,99.43,99.43,99.43,99.43,15100000.0
2008-05-14 00:08:00,99.43,99.44,99.43,99.43,9300000.0
2008-05-14 00:09:00,99.43,99.44,99.43,99.44,1200000.0
2008-05-14 00:10:00,99.43,99.43,99.43,99.43,600000.0
2008-05-14 00:11:00,99.409,99.413,99.401,99.413,7400000.0
2008-05-14 00:12:00,99.43,99.43,99.41,99.42,5100000.0
2008-05-14 00:13:00,99.42,99.42,99.38,99.39,50700000.0
2008-05-14 00:14:00,99.39,99.4,99.39,99.4,14200000.0
2008-05-14 00:15:00,99.4,99.4,99.4,99.4,600000.0
2008-05-14 00:16:00,99.4,99.41,99.4,99.4,1200000.0
2008-05-14 00:17:00,99.4,99.4,99.39,99.4,10500000.0
2008-05-14 00:18:00,99.41,99.41,99.41,99.41,300000.0
2008-05-14 00:19:00,99.39,99.39,99.39,99.39,4500000.0
2008-05-14 00:20:00,99.39,99.4,99.39,99.39,5100000.0
2008-05-14 00:21:00,99.358,99.381,99.345,99.36,193500000.0
2008-05-14 00:22:00,99.39,99.39,99.39,99.39,12600000.0
2008-05-14 00:23:00,99.4,99.41,99.4,99.41,600000.0
2008-05-14 00:24:00,99.41,99.42,99.41,99.42,1200000.0
2008-05-14 00:25:00,99.42,99.43,99.42,99.42,1500000.0
2008-05-14 00:26:00,99.42,99.43,99.42,99.42,1800000.0
2008-05-14 00:27:00,99.43,99.43,99.43,99.43,600000.0
2008-05-14 00:28:00,99.405,99.405,99.374,99.374,63600000.0
2008-05-14 00:29:00,99.44,99.45,99.43,99.44,2100000.0
2008-05-14 00:30:00,99.45,99.45,99.45,99.45,300000.0
2008-05-14 00:31:00,99.45,99.45,99.43,99.44,3200000.0
2008-05-14 00:32:00,99.44,99.44,99.43,99.43,4200000.0
2008-05-14 00:33:00,99.43,99.43,99.43,99.43,300000.0
2008-05-14 00:34:00,99.43,99.43,99.43,99.43,300000.0
2008-05-14 00:35:00,99.43,99.43,99.4,99.41,6600000.0
2008-05-14 00:36:00,99.41,99.42,99.41,99.42,3600000.0
2008-05-14 00:37:00,99.42,99.42,99.41,99.41,1500000.0
2008-05-14 00:38:00,99.41,99.41,99.4,99.41,900000.0
2008-05-14 00:39:00,99.42,99.42,99.41,99.42,6300000.0
2008-05-14 00:40:00,99.43,99.43,99.41,99.42,2700000.0
2008-05-14 00:41:00,99.41,99.41,99.41,99.41,300000.0
2008-05-14 00:42:00,99.42,99.42,99.4,99.41,1500000.0
2008-05-14 00:43:00,99.41,99.41,99.41,99.41,300000.0
2008-05-14 00:44:00,99.41,99.42,99.41,99.42,600000.0
2008-05-14 00:45:00,99.4,99.42,99.4,99.42,1200000.0
2008-05-14 00:46:00,99.42,99.43,99.41,99.42,8700000.0
2008-05-14 00:47:00,99.42,99.44,99.42,99.44,1500000.0
2008-05-14 00:48:00,99.45,99.45,99.42,99.42,3000000.0
2008-05-14 00:49:00,99.42,99.49,99.42,99.47,22000000.0
2008-05-14 00:50:00,99.47,99.49,99.47,99.48,4400000.0
2008-05-14 00:51:00,99.49,99.5,99.49,99.49,900000.0
2008-05-14 00:52:00,99.49,99.5,99.49,99.5,2100000.0
2008-05-14 00:53:00,99.5,99.5,99.48,99.48,4500000.0
2008-05-14 00:54:00,99.49,99.5,99.48,99.48,900000.0
2008-05-14 00:55:00,99.49,99.51,99.49,99.51,900000.0
2008-05-14 00:56:00,99.51,99.51,99.51,99.51,300000.0
2008-05-14 00:57:00,99.5,99.5,99.5,99.5,600000.0
2008-05-14 00:58:00,99.49,99.5,99.48,99.48,2700000.0
2008-05-14 00:59:00,99.46,99.47,99.45,99.45,95100001.0
2008-05-14 01:00:00,99.45,99.5,99.44,99.5,125299998.0
2008-05-14 01:01:00,99.48,99.5,99.48,99.5,10500000.0
2008-05-14 01:02:00,99.48,99.48,99.48,99.48,3000000.0
2008-05-14 01:03:00,99.47,99.48,99.47,99.48,600000.0
2008-05-14 01:04:00,99.47,99.48,99.46,99.46,20300000.0
2008-05-14 01:05:00,99.46,99.46,99.43,99.44,39700000.0
2008-05-14 01:06:00,99.44,99.44,99.41,99.41,36000000.0
2008-05-14 01:07:00,99.42,99.43,99.42,99.43,9400000.0
2008-05-14 01:08:00,99.43,99.43,99.43,99.43,300000.0
2008-05-14 01:09:00,99.43,99.43,99.43,99.43,300000.0
2008-05-14 01:10:00,99.43,99.44,99.42,99.44,80100000.0
2008-05-14 01:11:00,99.43,99.44,99.43,99.43,35600000.0
2008-05-14 01:12:00,99.43,99.44,99.43,99.44,6800000.0
2008-05-14 01:13:00,99.44,99.44,99.41,99.42,53200000.0
2008-05-14 01:14:00,99.42,99.44,99.42,99.44,74800000.0
2008-05-14 01:15:00,99.43,99.45,99.42,99.45,146900000.0
2008-05-14 01:16:00,99.45,99.45,99.43,99.43,215800000.0
2008-05-14 01:17:00,99.44,99.46,99.43,99.43,146000000.0
2008-05-14 01:18:00,99.43,99.43,99.43,99.43,28200000.0
2008-05-14 01:19:00,99.43,99.48,99.42,99.45,104000000.0
2008-05-14 01:20:00,99.46,99.46,99.43,99.43,54900000.0
2008-05-14 01:21:00,99.43,99.43,99.42,99.42,5700000.0
2008-05-14 01:22:00,99.42,99.42,99.42,99.42,900000.0
2008-05-14 01:23:00,99.42,99.44,99.42,99.43,23000000.0
2008-05-14 01:24:00,99.43,99.43,99.42,99.42,900000.0
2008-05-14 01:25:00,99.42,99.42,99.42,99.42,11400000.0
2008-05-14 01:26:00,99.43,99.44,99.43,99.44,14800000.0
2008-05-14 01:27:00,99.44,99.44,99.44,99.44,2100000.0
2008-05-14 01:28:00,99.45,99.45,99.45,99.45,300000.0
2008-05-14 01:29:00,99.45,99.46,99.44,99.44,16200000.0
2008-05-14 01:30:00,99.44,99.46,99.44,99.46,17900000.0
2008-05-14 01:31:00,99.46,99.47,99.45,99.47,12600000.0
2008-05-14 01:32:00,99.47,99.48,99.45,99.48,15600000.0
2008-05-14 01:33:00,99.49,99.49,99.46,99.48,14000000.0
2008-05-14 01:34:00,99.48,99.49,99.45,99.45,33400000.0
2008-05-14 01:35:00,99.45,99.45,99.45,99.45,5500000.0
2008-05-14 01:36:00,99.45,99.48,99.45,99.48,13400000.0
2008-05-14 01:37:00,99.48,99.48,99.45,99.46,56600000.0
2008-05-14 01:38:00,99.46,99.47,99.45,99.45,53000000.0
2008-05-14 01:39:00,99.455,99.46,99.45,99.46,6200000.0
2008-05-14 01:40:00,99.46,99.47,99.46,99.47,27700000.0
2008-05-14 01:41:00,99.47,99.47,99.47,99.47,5500000.0
2008-05-14 01:42:00,99.47,99.47,99.44,99.445,7600000.0
2008-05-14 01:43:00,99.44,99.44,99.39,99.425,62700000.0
2008-05-14 01:44:00,99.425,99.46,99.42,99.455,47200000.0
2008-05-14 01:45:00,99.45,99.455,99.435,99.455,34300000.0
2008-05-14 01:46:00,99.465,99.48,99.46,99.465,16400000.0
2008-05-14 01:47:00,99.47,99.51,99.47,99.505,9500000.0
2008-05-14 01:48:00,99.51,99.515,99.48,99.49,10200000.0
2008-05-14 01:49:00,99.47,99.51,99.47,99.49,22100000.0
2008-05-14 01:50:00,99.49,99.52,99.49,99.51,28800000.0
2008-05-14 01:51:00,99.51,99.52,99.485,99.485,19500000.0
2008-05-14 01:52:00,99.485,99.52,99.48,99.49,60800000.0
2008-05-14 01:53:00,99.485,99.505,99.48,99.49,119900000.0
2008-05-14 01:54:00,99.51,99.53,99.51,99.52,52500000.0
2008-05-14 01:55:00,99.52,99.55,99.52,99.53,89400000.0
2008-05-14 01:56:00,99.53,99.53,99.53,99.53,3600000.0
2008-05-14 01:57:00,99.53,99.54,99.51,99.515,62400000.0
2008-05-14 01:58:00,99.51,99.52,99.5,99.52,32600000.0
2008-05-14 01:59:00,99.52,99.52,99.51,99.52,4500000.0
2008-05-14 02:00:00,99.52,99.53,99.51,99.51,33800000.0
2008-05-14 02:01:00,99.5,99.5,99.48,99.5,65200000.0
2008-05-14 02:02:00,99.49,99.52,99.48,99.505,81600000.0
2008-05-14 02:03:00,99.505,99.53,99.49,99.53,218800000.0
2008-05-14 02:04:00,99.52,99.53,99.5,99.53,38300000.0
2008-05-14 02:05:00,99.53,99.555,99.525,99.555,30400000.0
2008-05-14 02:06:00,99.555,99.58,99.555,99.575,114800001.0
2008-05-14 02:07:00,99.58,99.625,99.575,99.625,337700000.0
2008-05-14 02:08:00,99.625,99.63,99.59,99.605,46700000.0
2008-05-14 02:09:00,99.6,99.6,99.57,99.58,130200000.0
2008-05-14 02:10:00,99.57,99.57,99.53,99.54,169900000.0
2008-05-14 02:11:00,99.53,99.615,99.53,99.615,239700000.0
2008-05-14 02:12:00,99.61,99.645,99.61,99.63,177000000.0
2008-05-14 02:13:00,99.635,99.66,99.63,99.64,156900000.0
2008-05-14 02:14:00,99.64,99.7,99.615,99.645,173100000.0
2008-05-14 02:15:00,99.64,99.645,99.62,99.635,211500000.0
2008-05-14 02:16:00,99.645,99.645,99.615,99.615,129500000.0
2008-05-14 02:17:00,99.615,99.625,99.605,99.615,47000000.0
2008-05-14 02:18:00,99.615,99.645,99.615,99.625,48700000.0
2008-05-14 02:19:00,99.62,99.645,99.6,99.615,86900000.0
2008-05-14 02:20:00,99.615,99.635,99.6,99.615,96100000.0
2008-05-14 02:21:00,99.615,99.635,99.6,99.635,60400000.0
2008-05-14 02:22:00,99.635,99.635,99.62,99.625,88200000.0
2008-05-14 02:23:00,99.625,99.625,99.6,99.62,137100000.0
2008-05-14 02:24:00,99.62,99.64,99.61,99.61,88000000.0
2008-05-14 02:25:00,99.61,99.62,99.575,99.575,64400000.0
2008-05-14 02:26:00,99.585,99.585,99.53,99.53,242900000.0
2008-05-14 02:27:00,99.535,99.56,99.53,99.55,125500000.0
2008-05-14 02:28:00,99.55,99.56,99.53,99.56,278500000.0
2008-05-14 02:29:00,99.565,99.575,99.565,99.575,44800000.0
2008-05-14 02:30:00,99.575,99.605,99.575,99.59,75300000.0
2008-05-14 02:31:00,99.59,99.59,99.56,99.57,125200000.0
2008-05-14 02:32:00,99.57,99.585,99.55,99.565,265200000.0
2008-05-14 02:33:00,99.575,99.585,99.55,99.57,267600000.0
2008-05-14 02:34:00,99.57,99.585,99.555,99.565,186400000.0
2008-05-14 02:35:00,99.57,99.57,99.545,99.555,155400000.0
2008-05-14 02:36:00,99.555,99.565,99.535,99.535,100000000.0
2008-05-14 02:37:00,99.545,99.555,99.535,99.555,20000000.0
2008-05-14 02:38:00,99.555,99.575,99.525,99.53,99700000.0
2008-05-14 02:39:00,99.53,99.535,99.49,99.515,128100000.0
2008-05-14 02:40:00,99.525,99.525,99.495,99.515,44000000.0
2008-05-14 02:41:00,99.505,99.515,99.475,99.485,20800000.0
2008-05-14 02:42:00,99.495,99.495,99.47,99.495,86800000.0
2008-05-14 02:43:00,99.495,99.525,99.495,99.505,39200000.0
2008-05-14 02:44:00,99.515,99.525,99.485,99.485,54500000.0
2008-05-14 02:45:00,99.49,99.5,99.48,99.485,11600000.0
2008-05-14 02:46:00,99.495,99.505,99.47,99.485,74400000.0
2008-05-14 02:47:00,99.48,99.5,99.48,99.49,8200000.0
2008-05-14 02:48:00,99.51,99.52,99.475,99.475,47000000.0
2008-05-14 02:49:00,99.48,99.525,99.48,99.52,87300000.0
2008-05-14 02:50:00,99.52,99.545,99.52,99.54,98700000.0
2008-05-14 02:51:00,99.54,99.555,99.54,99.55,83500000.0
2008-05-14 02:52:00,99.555,99.58,99.55,99.555,162400000.0
2008-05-14 02:53:00,99.55,99.58,99.55,99.565,54800000.0
2008-05-14 02:54:00,99.56,99.575,99.55,99.55,107200000.0
2008-05-14 02:55:00,99.55,99.55,99.53,99.535,193300000.0
2008-05-14 02:56:00,99.53,99.55,99.53,99.545,80400000.0
2008-05-14 02:57:00,99.54,99.545,99.52,99.53,258300000.0
2008-05-14 02:58:00,99.53,99.53,99.505,99.525,76500000.0
2008-05-14 02:59:00,99.525,99.525,99.52,99.52,33900000.0
2008-05-14 03:00:00,99.51,99.525,99.51,99.52,29400000.0
2008-05-14 03:01:00,99.525,99.525,99.5,99.505,79200000.0
2008-05-14 03:02:00,99.5,99.52,99.48,99.5,103400000.0
2008-05-14 03:03:00,99.505,99.53,99.5,99.51,19200000.0
2008-05-14 03:04:00,99.515,99.54,99.51,99.515,44600000.0
2008-05-14 03:05:00,99.515,99.53,99.5,99.515,90900000.0
2008-05-14 03:06:00,99.52,99.525,99.515,99.525,88400000.0
2008-05-14 03:07:00,99.525,99.56,99.515,99.52,107200000.0
2008-05-14 03:08:00,99.52,99.545,99.515,99.52,38800000.0
2008-05-14 03:09:00,99.535,99.54,99.52,99.53,27900000.0
2008-05-14 03:10:00,99.535,99.535,99.535,99.535,4800000.0
2008-05-14 03:11:00,99.535,99.545,99.535,99.54,105100000.0
2008-05-14 03:12:00,99.54,99.54,99.52,99.52,33800000.0
2008-05-14 03:13:00,99.51,99.53,99.51,99.53,31600000.0
2008-05-14 03:14:00,99.53,99.53,99.515,99.53,65600000.0
2008-05-14 03:15:00,99.53,99.535,99.52,99.525,62000000.0
2008-05-14 03:16:00,99.53,99.55,99.525,99.545,298200000.0
2008-05-14 03:17:00,99.555,99.555,99.55,99.55,15600000.0
2008-05-14 03:18:00,99.55,99.575,99.55,99.57,163700000.0
2008-05-14 03:19:00,99.57,99.575,99.55,99.56,54200000.0
2008-05-14 03:20:00,99.56,99.575,99.52,99.53,246400000.0
2008-05-14 03:21:00,99.53,99.55,99.52,99.54,320200000.0
2008-05-14 03:22:00,99.53,99.54,99.53,99.54,22500000.0
2008-05-14 03:23:00,99.54,99.545,99.53,99.53,170300000.0
2008-05-14 03:24:00,99.535,99.535,99.53,99.535,63500000.0
2008-05-14 03:25:00,99.535,99.535,99.53,99.53,50000000.0
2008-05-14 03:26:00,99.53,99.535,99.525,99.525,44100000.0
2008-05-14 03:27:00,99.525,99.525,99.525,99.525,16800000.0
2008-05-14 03:28:00,99.52,99.525,99.505,99.515,104000000.0
2008-05-14 03:29:00,99.515,99.515,99.505,99.51,43200000.0
2008-05-14 03:30:00,99.515,99.515,99.5,99.51,24300000.0
2008-05-14 03:31:00,99.51,99.52,99.475,99.49,104100000.0
2008-05-14 03:32:00,99.49,99.495,99.485,99.485,19500000.0
2008-05-14 03:33:00,99.485,99.49,99.44,99.465,92300000.0
2008-05-14 03:34:00,99.46,99.485,99.46,99.48,80100000.0
2008-05-14 03:35:00,99.48,99.48,99.46,99.46,58100000.0
2008-05-14 03:36:00,99.46,99.48,99.445,99.445,104500000.0
2008-05-14 03:37:00,99.445,99.475,99.445,99.47,73900000.0
2008-05-14 03:38:00,99.47,99.475,99.455,99.465,63300000.0
2008-05-14 03:39:00,99.465,99.475,99.45,99.455,44000000.0
2008-05-14 03:40:00,99.45,99.49,99.45,99.49,58600000.0
2008-05-14 03:41:00,99.49,99.49,99.46,99.46,32400000.0
2008-05-14 03:42:00,99.46,99.475,99.44,99.46,149900000.0
2008-05-14 03:43:00,99.46,99.46,99.395,99.4,57300000.0
2008-05-14 03:44:00,99.405,99.415,99.385,99.41,136800000.0
2008-05-14 03:45:00,99.4,99.42,99.38,99.42,101700000.0
2008-05-14 03:46:00,99.42,99.42,99.4,99.42,57900000.0
2008-05-14 03:47:00,99.42,99.435,99.42,99.43,56400000.0
2008-05-14 03:48:00,99.43,99.435,99.415,99.425,113900000.0
2008-05-14 03:49:00,99.425,99.425,99.4,99.4,179900000.0
2008-05-14 03:50:00,99.405,99.42,99.4,99.42,107100000.0
2008-05-14 03:51:00,99.42,99.435,99.42,99.42,114300000.0
2008-05-14 03:52:00,99.445,99.445,99.42,99.43,74300000.0
2008-05-14 03:53:00,99.43,99.435,99.42,99.435,19400000.0
2008-05-14 03:54:00,99.435,99.46,99.43,99.46,33900000.0
2008-05-14 03:55:00,99.45,99.455,99.44,99.44,22800000.0
2008-05-14 03:56:00,99.44,99.44,99.4,99.4,70000000.0
2008-05-14 03:57:00,99.4,99.43,99.4,99.42,30000000.0
2008-05-14 03:58:00,99.42,99.435,99.41,99.41,27500000.0
2008-05-14 03:59:00,99.415,99.445,99.41,99.44,46000000.0
2008-05-14 04:00:00,99.44,99.445,99.41,99.435,102800000.0
2008-05-14 04:01:00,99.435,99.445,99.42,99.44,75800000.0
2008-05-14 04:02:00,99.445,99.47,99.44,99.45,65200000.0
2008-05-14 04:03:00,99.455,99.455,99.415,99.425,106400000.0
2008-05-14 04:04:00,99.425,99.425,99.42,99.42,5700000.0
2008-05-14 04:05:00,99.41,99.42,99.385,99.4,168400001.0
2008-05-14 04:06:00,99.4,99.43,99.4,99.41,76900000.0
2008-05-14 04:07:00,99.41,99.43,99.41,99.43,25100000.0
2008-05-14 04:08:00,99.43,99.43,99.39,99.39,89900000.0
2008-05-14 04:09:00,99.39,99.42,99.37,99.42,262100003.0
2008-05-14 04:10:00,99.42,99.42,99.37,99.375,122200000.0
2008-05-14 04:11:00,99.37,99.375,99.36,99.365,250200002.0
2008-05-14 04:12:00,99.38,99.39,99.365,99.39,86800000.0
2008-05-14 04:13:00,99.39,99.39,99.375,99.39,66400000.0
2008-05-14 04:14:00,99.39,99.39,99.39,99.39,48000000.0
2008-05-14 04:15:00,99.39,99.4,99.39,99.39,39800000.0
2008-05-14 04:16:00,99.39,99.4,99.36,99.37,65100000.0
2008-05-14 04:17:00,99.37,99.39,99.37,99.375,78200000.0
2008-05-14 04:18:00,99.37,99.39,99.355,99.39,200600000.0
2008-05-14 04:19:00,99.39,99.4,99.39,99.39,153000000.0
2008-05-14 04:20:00,99.39,99.42,99.39,99.41,55000000.0
2008-05-14 04:21:00,99.41,99.42,99.41,99.42,60000000.0
2008-05-14 04:22:00,99.42,99.42,99.42,99.42,17800000.0
2008-05-14 04:23:00,99.41,99.43,99.4,99.4,114200000.0
2008-05-14 04:24:00,99.4,99.415,99.39,99.415,378099998.0
2008-05-14 04:25:00,99.41,99.425,99.4,99.425,163300001.0
2008-05-14 04:26:00,99.425,99.435,99.42,99.42,77500000.0
2008-05-14 04:27:00,99.42,99.435,99.42,99.435,43900000.0
2008-05-14 04:28:00,99.43,99.43,99.4,99.41,122500000.0
2008-05-14 04:29:00,99.41,99.41,99.41,99.41,23500000.0
2008-05-14 04:30:00,99.4,99.4,99.39,99.395,94800000.0
2008-05-14 04:31:00,99.4,99.4,99.39,99.4,46600000.0
2008-05-14 04:32:00,99.4,99.405,99.4,99.4,30600000.0
2008-05-14 04:33:00,99.4,99.4,99.4,99.4,4500000.0
2008-05-14 04:34:00,99.4,99.4,99.39,99.39,21700000.0
2008-05-14 04:35:00,99.39,99.4,99.38,99.395,88500000.0
2008-05-14 04:36:00,99.39,99.405,99.39,99.4,37500000.0
2008-05-14 04:37:00,99.405,99.41,99.4,99.41,18900000.0
2008-05-14 04:38:00,99.41,99.42,99.41,99.42,27100000.0
2008-05-14 04:39:00,99.41,99.43,99.38,99.42,103700000.0
2008-05-14 04:40:00,99.42,99.42,99.42,99.42,8600000.0
2008-05-14 04:41:00,99.425,99.425,99.42,99.42,17500000.0
2008-05-14 04:42:00,99.42,99.425,99.41,99.41,11700000.0
2008-05-14 04:43:00,99.41,99.41,99.41,99.41,600000.0
2008-05-14 04:44:00,99.415,99.415,99.41,99.41,17300000.0
2008-05-14 04:45:00,99.41,99.42,99.41,99.42,9300000.0
2008-05-14 04:46:00,99.42,99.42,99.41,99.41,33100000.0
2008-05-14 04:47:00,99.41,99.41,99.39,99.4,32400000.0
2008-05-14 04:48:00,99.4,99.4,99.4,99.4,4800000.0
2008-05-14 04:49:00,99.4,99.4,99.38,99.395,112500000.0
2008-05-14 04:50:00,99.39,99.42,99.39,99.405,71100000.0
2008-05-14 04:51:00,99.42,99.42,99.42,99.42,3200000.0
2008-05-14 04:52:00,99.43,99.43,99.4,99.4,30000000.0
2008-05-14 04:53:00,99.4,99.4,99.4,99.4,4200000.0
2008-05-14 04:54:00,99.4,99.4,99.375,99.38,30900000.0
2008-05-14 04:55:00,99.38,99.38,99.36,99.36,69500000.0
2008-05-14 04:56:00,99.36,99.36,99.31,99.31,55000000.0
2008-05-14 04:57:00,99.32,99.35,99.32,99.34,106100000.0
2008-05-14 04:58:00,99.34,99.34,99.34,99.34,18900000.0
2008-05-14 04:59:00,99.345,99.35,99.34,99.34,14100000.0
2008-05-14 05:00:00,99.34,99.34,99.34,99.34,10800000.0
2008-05-14 05:01:00,99.33,99.335,99.33,99.335,6400000.0
2008-05-14 05:02:00,99.33,99.335,99.33,99.33,21700000.0
2008-05-14 05:03:00,99.33,99.33,99.32,99.32,23900000.0
2008-05-14 05:04:00,99.32,99.32,99.285,99.29,121300000.0
2008-05-14 05:05:00,99.29,99.335,99.29,99.32,123200000.0
2008-05-14 05:06:00,99.33,99.33,99.285,99.29,104200000.0
2008-05-14 05:07:00,99.29,99.29,99.285,99.29,21600000.0
2008-05-14 05:08:00,99.29,99.295,99.29,99.295,13400000.0
2008-05-14 05:09:00,99.3,99.31,99.295,99.31,154300000.0
2008-05-14 05:10:00,99.305,99.325,99.3,99.315,100800000.0
2008-05-14 05:11:00,99.315,99.32,99.315,99.32,5100000.0
2008-05-14 05:12:00,99.325,99.34,99.325,99.34,12900000.0
2008-05-14 05:13:00,99.34,99.34,99.33,99.34,5700000.0
2008-05-14 05:14:00,99.34,99.34,99.335,99.34,5700000.0
2008-05-14 05:15:00,99.311,99.328,99.311,99.322,3200000.0
2008-05-14 05:16:00,99.34,99.34,99.32,99.32,6600000.0
2008-05-14 05:17:00,99.325,99.33,99.32,99.32,3600000.0
2008-05-14 05:18:00,99.32,99.33,99.305,99.32,11000000.0
2008-05-14 05:19:00,99.318,99.32,99.298,99.305,3700000.0
2008-05-14 05:20:00,99.32,99.32,99.3,99.31,6900000.0
2008-05-14 05:21:00,99.31,99.33,99.3,99.32,16600000.0
2008-05-14 05:22:00,99.32,99.32,99.32,99.32,1800000.0
2008-05-14 05:23:00,99.32,99.32,99.31,99.32,12300000.0
2008-05-14 05:24:00,99.32,99.335,99.315,99.315,52300000.0
2008-05-14 05:25:00,99.315,99.34,99.315,99.34,56700000.0
2008-05-14 05:26:00,99.34,99.34,99.34,99.34,300000.0
2008-05-14 05:27:00,99.33,99.355,99.33,99.355,15800000.0
2008-05-14 05:28:00,99.35,99.355,99.34,99.345,44000000.0
2008-05-14 05:29:00,99.34,99.34,99.325,99.34,12000000.0
2008-05-14 05:30:00,99.34,99.345,99.33,99.34,20400000.0
2008-05-14 05:31:00,99.34,99.345,99.34,99.34,9600000.0
2008-05-14 05:32:00,99.345,99.345,99.34,99.345,9300000.0
2008-05-14 05:33:00,99.34,99.35,99.33,99.34,77400000.0
2008-05-14 05:34:00,99.34,99.35,99.34,99.35,45300000.0
2008-05-14 05:35:00,99.35,99.36,99.34,99.36,37300000.0
2008-05-14 05:36:00,99.365,99.365,99.36,99.365,25100000.0
2008-05-14 05:37:00,99.37,99.37,99.34,99.35,75200000.0
2008-05-14 05:38:00,99.345,99.355,99.34,99.35,16700000.0
2008-05-14 05:39:00,99.35,99.35,99.34,99.34,9300000.0
2008-05-14 05:40:00,99.33,99.34,99.305,99.32,119100000.0
2008-05-14 05:41:00,99.32,99.35,99.315,99.34,41200000.0
2008-05-14 05:42:00,99.32,99.325,99.31,99.325,90300000.0
2008-05-14 05:43:00,99.32,99.34,99.315,99.33,15600000.0
2008-05-14 05:44:00,99.335,99.365,99.335,99.35,32100000.0
2008-05-14 05:45:00,99.35,99.35,99.33,99.33,22000000.0
2008-05-14 05:46:00,99.335,99.36,99.33,99.335,165200000.0
2008-05-14 05:47:00,99.345,99.37,99.345,99.36,81000000.0
2008-05-14 05:48:00,99.36,99.39,99.34,99.38,94200000.0
2008-05-14 05:49:00,99.38,99.38,99.32,99.32,87500000.0
2008-05-14 05:50:00,99.33,99.34,99.32,99.32,26700000.0
2008-05-14 05:51:00,99.325,99.325,99.295,99.305,165100000.0
2008-05-14 05:52:00,99.3,99.3,99.295,99.3,18800000.0
2008-05-14 05:53:00,99.259,99.279,99.259,99.263,30000000.0
2008-05-14 05:54:00,99.29,99.305,99.28,99.3,38800000.0
2008-05-14 05:55:00,99.295,99.305,99.29,99.305,141600000.0
2008-05-14 05:56:00,99.305,99.34,99.3,99.32,60300000.0
2008-05-14 05:57:00,99.325,99.325,99.315,99.325,32400000.0
2008-05-14 05:58:00,99.32,99.325,99.31,99.315,15900000.0
2008-05-14 05:59:00,99.31,99.315,99.305,99.315,15000000.0
2008-05-14 06:00:00,99.315,99.325,99.305,99.315,22800000.0
2008-05-14 06:01:00,99.315,99.315,99.305,99.31,8100000.0
2008-05-14 06:02:00,99.31,99.31,99.3,99.3,11100000.0
2008-05-14 06:03:00,99.295,99.295,99.295,99.295,9600000.0
2008-05-14 06:04:00,99.293,99.293,99.276,99.276,6600000.0
2008-05-14 06:05:00,99.305,99.305,99.3,99.3,24000000.0
2008-05-14 06:06:00,99.3,99.32,99.3,99.32,25200000.0
2008-05-14 06:07:00,99.32,99.335,99.32,99.335,9000000.0
2008-05-14 06:08:00,99.34,99.345,99.34,99.345,19500000.0
2008-05-14 06:09:00,99.34,99.34,99.34,99.34,300000.0
2008-05-14 06:10:00,99.34,99.36,99.34,99.35,31200000.0
2008-05-14 06:11:00,99.35,99.35,99.33,99.345,62100000.0
2008-05-14 06:12:00,99.345,99.345,99.31,99.32,58700000.0
2008-05-14 06:13:00,99.325,99.335,99.325,99.33,23100000.0
2008-05-14 06:14:00,99.33,99.33,99.31,99.31,16500000.0
2008-05-14 06:15:00,99.315,99.345,99.315,99.34,20100000.0
2008-05-14 06:16:00,99.34,99.36,99.31,99.31,100000000.0
2008-05-14 06:17:00,99.31,99.33,99.3,99.33,33500000.0
2008-05-14 06:18:00,99.33,99.33,99.32,99.32,900000.0
2008-05-14 06:19:00,99.33,99.34,99.33,99.34,900000.0
2008-05-14 06:20:00,99.34,99.35,99.32,99.335,47200000.0
2008-05-14 06:21:00,99.345,99.35,99.34,99.34,28400000.0
2008-05-14 06:22:00,99.34,99.35,99.33,99.34,10400000.0
2008-05-14 06:23:00,99.345,99.35,99.335,99.335,30000000.0
2008-05-14 06:24:00,99.335,99.38,99.335,99.335,42300000.0
2008-05-14 06:25:00,99.335,99.38,99.335,99.335,112500000.0
2008-05-14 06:26:00,99.33,99.335,99.325,99.325,88500000.0
2008-05-14 06:27:00,99.325,99.335,99.31,99.33,116200000.0
2008-05-14 06:28:00,99.33,99.335,99.32,99.33,37900000.0
2008-05-14 06:29:00,99.33,99.345,99.32,99.32,59600000.0
2008-05-14 06:30:00,99.32,99.35,99.32,99.34,35000000.0
2008-05-14 06:31:00,99.34,99.35,99.33,99.33,24900000.0
2008-05-14 06:32:00,99.32,99.33,99.32,99.33,3800000.0
2008-05-14 06:33:00,99.33,99.34,99.25,99.25,383100000.0
2008-05-14 06:34:00,99.255,99.295,99.24,99.29,143000000.0
2008-05-14 06:35:00,99.285,99.315,99.28,99.285,94600000.0
2008-05-14 06:36:00,99.285,99.305,99.285,99.285,54200000.0
2008-05-14 06:37:00,99.28,99.315,99.275,99.305,115300000.0
2008-05-14 06:38:00,99.315,99.335,99.315,99.33,9900000.0
2008-05-14 06:39:00,99.33,99.36,99.325,99.36,45100000.0
2008-05-14 06:40:00,99.36,99.365,99.34,99.35,38500000.0
2008-05-14 06:41:00,99.35,99.35,99.34,99.34,2100000.0
2008-05-14 06:42:00,99.34,99.34,99.34,99.34,300000.0
2008-05-14 06:43:00,99.35,99.36,99.33,99.35,27300000.0
2008-05-14 06:44:00,99.34,99.355,99.34,99.345,78300000.0
2008-05-14 06:45:00,99.34,99.355,99.335,99.355,20400000.0
2008-05-14 06:46:00,99.35,99.35,99.34,99.35,27600000.0
2008-05-14 06:47:00,99.355,99.355,99.29,99.295,118900000.0
2008-05-14 06:48:00,99.32,99.32,99.295,99.31,25100000.0
2008-05-14 06:49:00,99.31,99.315,99.29,99.295,90200000.0
2008-05-14 06:50:00,99.295,99.315,99.295,99.305,65800000.0
2008-05-14 06:51:00,99.31,99.31,99.3,99.305,24200000.0
2008-05-14 06:52:00,99.31,99.315,99.31,99.31,5700000.0
2008-05-14 06:53:00,99.31,99.315,99.29,99.31,309500000.0
2008-05-14 06:54:00,99.3,99.31,99.29,99.305,183300000.0
2008-05-14 06:55:00,99.305,99.315,99.3,99.305,21100000.0
2008-05-14 06:56:00,99.3,99.305,99.28,99.28,75400000.0
2008-05-14 06:57:00,99.28,99.285,99.175,99.18,512500000.0
2008-05-14 06:58:00,99.175,99.225,99.175,99.21,220800000.0
2008-05-14 06:59:00,99.21,99.23,99.2,99.22,228700000.0
2008-05-14 07:00:00,99.23,99.23,99.21,99.23,198900000.0
2008-05-14 07:01:00,99.23,99.23,99.23,99.23,52800000.0
2008-05-14 07:02:00,99.235,99.255,99.235,99.255,25800000.0
2008-05-14 07:03:00,99.255,99.26,99.24,99.25,122000000.0
2008-05-14 07:04:00,99.25,99.275,99.24,99.275,29600000.0
2008-05-14 07:05:00,99.28,99.28,99.26,99.27,11400000.0
2008-05-14 07:06:00,99.27,99.27,99.25,99.27,10300000.0
2008-05-14 07:07:00,99.27,99.27,99.27,99.27,600000.0
2008-05-14 07:08:00,99.27,99.29,99.25,99.27,25800000.0
2008-05-14 07:09:00,99.27,99.27,99.25,99.27,23000000.0
2008-05-14 07:10:00,99.27,99.27,99.25,99.26,2700000.0
2008-05-14 07:11:00,99.26,99.3,99.26,99.27,19600000.0
2008-05-14 07:12:00,99.28,99.29,99.27,99.27,6900000.0
2008-05-14 07:13:00,99.28,99.29,99.26,99.29,26800000.0
2008-05-14 07:14:00,99.29,99.33,99.28,99.3,77300000.0
2008-05-14 07:15:00,99.31,99.31,99.29,99.3,23400000.0
2008-05-14 07:16:00,99.31,99.33,99.31,99.33,4200000.0
2008-05-14 07:17:00,99.33,99.33,99.31,99.31,7700000.0
2008-05-14 07:18:00,99.3,99.31,99.3,99.3,4500000.0
2008-05-14 07:19:00,99.31,99.34,99.3,99.32,11200000.0
2008-05-14 07:20:00,99.32,99.33,99.3,99.31,6000000.0
2008-05-14 07:21:00,99.29,99.31,99.29,99.3,6000000.0
2008-05-14 07:22:00,99.31,99.31,99.31,99.31,1200000.0
2008-05-14 07:23:00,99.315,99.35,99.315,99.34,8400000.0
2008-05-14 07:24:00,99.33,99.34,99.3,99.33,86100000.0
2008-05-14 07:25:00,99.34,99.37,99.34,99.36,10900000.0
2008-05-14 07:26:00,99.36,99.38,99.36,99.36,13600000.0
2008-05-14 07:27:00,99.36,99.375,99.355,99.37,11700000.0
2008-05-14 07:28:00,99.37,99.37,99.345,99.345,15900000.0
2008-05-14 07:29:00,99.365,99.38,99.335,99.37,36400000.0
2008-05-14 07:30:00,99.37,99.38,99.35,99.37,7600000.0
2008-05-14 07:31:00,99.37,99.37,99.36,99.36,1500000.0
2008-05-14 07:32:00,99.37,99.37,99.34,99.35,9000000.0
2008-05-14 07:33:00,99.35,99.35,99.34,99.35,8300000.0
2008-05-14 07:34:00,99.35,99.365,99.34,99.36,12500000.0
2008-05-14 07:35:00,99.36,99.36,99.36,99.36,5700000.0
2008-05-14 07:36:00,99.37,99.39,99.37,99.37,8500000.0
2008-05-14 07:37:00,99.375,99.38,99.37,99.37,13600000.0
2008-05-14 07:38:00,99.37,99.38,99.36,99.38,6200000.0
2008-05-14 07:39:00,99.38,99.39,99.36,99.36,16900000.0
2008-05-14 07:40:00,99.36,99.36,99.35,99.36,4100000.0
2008-05-14 07:41:00,99.35,99.37,99.35,99.37,4100000.0
2008-05-14 07:42:00,99.37,99.4,99.37,99.39,3900000.0
2008-05-14 07:43:00,99.39,99.4,99.38,99.38,5700000.0
2008-05-14 07:44:00,99.39,99.4,99.38,99.4,5000000.0
2008-05-14 07:45:00,99.4,99.415,99.385,99.405,16400000.0
2008-05-14 07:46:00,99.41,99.43,99.39,99.43,17700000.0
2008-05-14 07:47:00,99.415,99.415,99.39,99.395,33500000.0
2008-05-14 07:48:00,99.39,99.415,99.39,99.405,27200000.0
2008-05-14 07:49:00,99.405,99.45,99.4,99.44,11000000.0
2008-05-14 07:50:00,99.44,99.46,99.435,99.46,6600000.0
2008-05-14 07:51:00,99.46,99.46,99.41,99.425,29100000.0
2008-05-14 07:52:00,99.43,99.44,99.42,99.42,16400000.0
2008-05-14 07:53:00,99.376,99.428,99.376,99.413,17400000.0
2008-05-14 07:54:00,99.43,99.45,99.42,99.43,11400000.0
2008-05-14 07:55:00,99.43,99.43,99.43,99.43,600000.0
2008-05-14 07:56:00,99.43,99.43,99.42,99.42,1800000.0
2008-05-14 07:57:00,99.42,99.42,99.39,99.42,26800000.0
2008-05-14 07:58:00,99.41,99.41,99.365,99.41,81800000.0
2008-05-14 07:59:00,99.41,99.41,99.365,99.37,65400000.0
2008-05-14 08:00:00,99.37,99.44,99.36,99.44,30100000.0
2008-05-14 08:01:00,99.43,99.47,99.43,99.46,29400000.0
2008-05-14 08:02:00,99.45,99.47,99.43,99.445,27200000.0
2008-05-14 08:03:00,99.445,99.48,99.44,99.47,41000000.0
2008-05-14 08:04:00,99.47,99.48,99.45,99.455,11400000.0
2008-05-14 08:05:00,99.455,99.48,99.45,99.46,19200000.0
2008-05-14 08:06:00,99.45,99.48,99.44,99.48,19500000.0
2008-05-14 08:07:00,99.48,99.51,99.47,99.49,23400000.0
2008-05-14 08:08:00,99.49,99.5,99.455,99.5,29800000.0
2008-05-14 08:09:00,99.5,99.51,99.49,99.51,4500000.0
2008-05-14 08:10:00,99.5,99.51,99.48,99.49,18400000.0
2008-05-14 08:11:00,99.49,99.51,99.48,99.48,13200000.0
2008-05-14 08:12:00,99.48,99.51,99.48,99.51,62100000.0
2008-05-14 08:13:00,99.51,99.51,99.49,99.49,19600000.0
2008-05-14 08:14:00,99.49,99.5,99.48,99.49,22400000.0
2008-05-14 08:15:00,99.49,99.51,99.47,99.505,115000000.0
2008-05-14 08:16:00,99.5,99.54,99.5,99.51,39100000.0
2008-05-14 08:17:00,99.51,99.51,99.49,99.51,28000000.0
2008-05-14 08:18:00,99.52,99.53,99.52,99.53,10100000.0
2008-05-14 08:19:00,99.52,99.54,99.51,99.54,194000000.0
2008-05-14 08:20:00,99.54,99.57,99.54,99.55,116300000.0
2008-05-14 08:21:00,99.55,99.56,99.53,99.54,211500000.0
2008-05-14 08:22:00,99.54,99.56,99.53,99.56,190700000.0
2008-05-14 08:23:00,99.56,99.56,99.54,99.54,101800000.0
2008-05-14 08:24:00,99.545,99.55,99.5,99.52,39200000.0
2008-05-14 08:25:00,99.52,99.53,99.485,99.5,71100000.0
2008-05-14 08:26:00,99.49,99.52,99.485,99.49,53600000.0
2008-05-14 08:27:00,99.49,99.51,99.47,99.48,56600000.0
2008-05-14 08:28:00,99.485,99.49,99.47,99.48,44700000.0
2008-05-14 08:29:00,99.48,99.515,99.47,99.51,164300000.0
2008-05-14 08:30:00,99.51,99.52,99.5,99.51,87500000.0
2008-05-14 08:31:00,99.5,99.51,99.49,99.505,11700000.0
2008-05-14 08:32:00,99.505,99.52,99.49,99.49,40900000.0
2008-05-14 08:33:00,99.49,99.5,99.49,99.5,20400000.0
2008-05-14 08:34:00,99.5,99.51,99.49,99.51,13800000.0
2008-05-14 08:35:00,99.5,99.53,99.47,99.53,256900000.0
2008-05-14 08:36:00,99.53,99.55,99.52,99.535,102800000.0
2008-05-14 08:37:00,99.53,99.54,99.52,99.53,11800000.0
2008-05-14 08:38:00,99.53,99.565,99.515,99.56,144100000.0
2008-05-14 08:39:00,99.56,99.59,99.555,99.57,62300000.0
2008-05-14 08:40:00,99.57,99.57,99.54,99.54,43800000.0
2008-05-14 08:41:00,99.54,99.57,99.54,99.55,20600000.0
2008-05-14 08:42:00,99.55,99.55,99.54,99.54,8000000.0
2008-05-14 08:43:00,99.54,99.55,99.53,99.545,68600000.0
2008-05-14 08:44:00,99.545,99.55,99.515,99.54,49600000.0
2008-05-14 08:45:00,99.54,99.54,99.53,99.535,20100000.0
2008-05-14 08:46:00,99.53,99.54,99.53,99.54,16700000.0
2008-05-14 08:47:00,99.54,99.54,99.525,99.54,24000000.0
2008-05-14 08:48:00,99.54,99.57,99.53,99.57,34000000.0
2008-05-14 08:49:00,99.58,99.61,99.55,99.56,28600000.0
2008-05-14 08:50:00,99.56,99.59,99.54,99.57,23200000.0
2008-05-14 08:51:00,99.56,99.565,99.54,99.56,24000000.0
2008-05-14 08:52:00,99.56,99.56,99.53,99.54,15300000.0
2008-05-14 08:53:00,99.54,99.54,99.53,99.53,10500000.0
2008-05-14 08:54:00,99.53,99.58,99.53,99.58,14300000.0
2008-05-14 08:55:00,99.58,99.59,99.56,99.59,10800000.0
2008-05-14 08:56:00,99.59,99.59,99.55,99.56,9300000.0
2008-05-14 08:57:00,99.56,99.56,99.53,99.53,5600000.0
2008-05-14 08:58:00,99.525,99.56,99.52,99.55,14800000.0
2008-05-14 08:59:00,99.55,99.57,99.55,99.55,26600000.0
2008-05-14 09:00:00,99.55,99.565,99.55,99.56,17500000.0
2008-05-14 09:01:00,99.56,99.57,99.53,99.54,11300000.0
2008-05-14 09:02:00,99.54,99.54,99.52,99.54,21900000.0
2008-05-14 09:03:00,99.54,99.56,99.49,99.5,31200000.0
2008-05-14 09:04:00,99.49,99.51,99.415,99.45,68200000.0
2008-05-14 09:05:00,99.45,99.54,99.44,99.51,88100000.0
2008-05-14 09:06:00,99.51,99.54,99.49,99.53,37400000.0
2008-05-14 09:07:00,99.53,99.55,99.47,99.48,59200000.0
2008-05-14 09:08:00,99.47,99.5,99.46,99.48,41500000.0
2008-05-14 09:09:00,99.48,99.49,99.455,99.48,61700000.0
2008-05-14 09:10:00,99.48,99.48,99.44,99.44,70400000.0
2008-05-14 09:11:00,99.45,99.46,99.4,99.44,53600000.0
2008-05-14 09:12:00,99.44,99.49,99.44,99.47,42500000.0
2008-05-14 09:13:00,99.47,99.5,99.45,99.49,33500000.0
2008-05-14 09:14:00,99.5,99.5,99.46,99.475,25100000.0
2008-05-14 09:15:00,99.475,99.505,99.47,99.48,42500000.0
2008-05-14 09:16:00,99.47,99.48,99.44,99.46,38000000.0
2008-05-14 09:17:00,99.465,99.51,99.465,99.49,46700000.0
2008-05-14 09:18:00,99.495,99.515,99.46,99.5,64400000.0
2008-05-14 09:19:00,99.505,99.52,99.47,99.47,50800000.0
2008-05-14 09:20:00,99.475,99.495,99.46,99.465,49800000.0
2008-05-14 09:21:00,99.46,99.505,99.455,99.48,64400000.0
2008-05-14 09:22:00,99.48,99.5,99.47,99.48,104400000.0
2008-05-14 09:23:00,99.47,99.48,99.45,99.46,29000000.0
2008-05-14 09:24:00,99.46,99.48,99.45,99.47,34300000.0
2008-05-14 09:25:00,99.47,99.48,99.41,99.43,77500000.0
2008-05-14 09:26:00,99.43,99.47,99.425,99.44,41400000.0
2008-05-14 09:27:00,99.44,99.47,99.43,99.44,52300000.0
2008-05-14 09:28:00,99.44,99.48,99.43,99.48,32100000.0
2008-05-14 09:29:00,99.47,99.5,99.46,99.485,32400000.0
2008-05-14 09:30:00,99.495,99.54,99.49,99.51,35000000.0
2008-05-14 09:31:00,99.51,99.545,99.51,99.51,40300000.0
2008-05-14 09:32:00,99.51,99.52,99.445,99.45,39100000.0
2008-05-14 09:33:00,99.45,99.49,99.45,99.45,35100000.0
2008-05-14 09:34:00,99.45,99.47,99.435,99.445,54300000.0
2008-05-14 09:35:00,99.44,99.47,99.425,99.45,30400000.0
2008-05-14 09:36:00,99.445,99.47,99.43,99.455,28200000.0
2008-05-14 09:37:00,99.46,99.48,99.45,99.45,27900000.0
2008-05-14 09:38:00,99.45,99.46,99.435,99.44,11100000.0
2008-05-14 09:39:00,99.45,99.45,99.43,99.44,22600000.0
2008-05-14 09:40:00,99.44,99.46,99.415,99.42,27000000.0
2008-05-14 09:41:00,99.415,99.42,99.39,99.39,26600000.0
2008-05-14 09:42:00,99.395,99.41,99.375,99.385,38200000.0
2008-05-14 09:43:00,99.38,99.385,99.34,99.36,45700000.0
2008-05-14 09:44:00,99.35,99.37,99.33,99.33,39100000.0
2008-05-14 09:45:00,99.335,99.37,99.33,99.355,34100000.0
2008-05-14 09:46:00,99.36,99.395,99.35,99.36,16000000.0
2008-05-14 09:47:00,99.35,99.4,99.35,99.39,25600000.0
2008-05-14 09:48:00,99.39,99.395,99.38,99.38,19900000.0
2008-05-14 09:49:00,99.38,99.41,99.38,99.39,20300000.0
2008-05-14 09:50:00,99.395,99.41,99.39,99.39,21500000.0
2008-05-14 09:51:00,99.39,99.42,99.39,99.41,20600000.0
2008-05-14 09:52:00,99.41,99.44,99.41,99.425,21500000.0
2008-05-14 09:53:00,99.43,99.44,99.415,99.44,32000000.0
2008-05-14 09:54:00,99.44,99.45,99.415,99.43,36000000.0
2008-05-14 09:55:00,99.43,99.43,99.405,99.405,29700000.0
2008-05-14 09:56:00,99.41,99.42,99.39,99.39,21700000.0
2008-05-14 09:57:00,99.39,99.42,99.39,99.41,28100000.0
2008-05-14 09:58:00,99.41,99.415,99.39,99.4,26800000.0
2008-05-14 09:59:00,99.4,99.405,99.39,99.39,12600000.0
2008-05-14 10:00:00,99.395,99.415,99.39,99.4,17800000.0
2008-05-14 10:01:00,99.4,99.41,99.39,99.39,14500000.0
2008-05-14 10:02:00,99.395,99.4,99.37,99.37,32800000.0
2008-05-14 10:03:00,99.37,99.39,99.365,99.37,22300000.0
2008-05-14 10:04:00,99.37,99.385,99.36,99.38,19400000.0
2008-05-14 10:05:00,99.39,99.41,99.38,99.41,26600000.0
2008-05-14 10:06:00,99.405,99.43,99.39,99.39,29000000.0
2008-05-14 10:07:00,99.4,99.435,99.4,99.415,14800000.0
2008-05-14 10:08:00,99.42,99.435,99.41,99.435,17200000.0
2008-05-14 10:09:00,99.43,99.435,99.41,99.415,11700000.0
2008-05-14 10:10:00,99.42,99.44,99.41,99.44,21100000.0
2008-05-14 10:11:00,99.435,99.455,99.43,99.43,15600000.0
2008-05-14 10:12:00,99.43,99.455,99.425,99.44,18600000.0
2008-05-14 10:13:00,99.44,99.45,99.425,99.45,25100000.0
2008-05-14 10:14:00,99.45,99.455,99.425,99.425,26500000.0
2008-05-14 10:15:00,99.435,99.435,99.41,99.425,20200000.0
2008-05-14 10:16:00,99.42,99.44,99.42,99.435,16100000.0
2008-05-14 10:17:00,99.44,99.44,99.425,99.435,12300000.0
2008-05-14 10:18:00,99.43,99.44,99.405,99.405,23100000.0
2008-05-14 10:19:00,99.41,99.415,99.39,99.415,14600000.0
2008-05-14 10:20:00,99.42,99.44,99.405,99.415,23200000.0
2008-05-14 10:21:00,99.42,99.44,99.415,99.425,20000000.0
2008-05-14 10:22:00,99.42,99.455,99.42,99.455,28300000.0
2008-05-14 10:23:00,99.45,99.465,99.445,99.46,14800000.0
2008-05-14 10:24:00,99.45,99.47,99.435,99.46,13600000.0
2008-05-14 10:25:00,99.46,99.46,99.445,99.455,9300000.0
2008-05-14 10:26:00,99.45,99.455,99.42,99.435,17000000.0
2008-05-14 10:27:00,99.43,99.44,99.42,99.43,15000000.0
2008-05-14 10:28:00,99.43,99.43,99.4,99.42,19200000.0
2008-05-14 10:29:00,99.42,99.435,99.41,99.425,19900000.0
2008-05-14 10:30:00,99.42,99.44,99.415,99.415,16200000.0
2008-05-14 10:31:00,99.42,99.425,99.41,99.41,5000000.0
2008-05-14 10:32:00,99.405,99.415,99.395,99.41,12000000.0
2008-05-14 10:33:00,99.41,99.42,99.395,99.41,27800000.0
2008-05-14 10:34:00,99.41,99.435,99.38,99.41,32800000.0
2008-05-14 10:35:00,99.41,99.42,99.4,99.41,35300000.0
2008-05-14 10:36:00,99.41,99.43,99.38,99.405,37500000.0
2008-05-14 10:37:00,99.4,99.44,99.39,99.42,24400000.0
2008-05-14 10:38:00,99.42,99.43,99.41,99.415,14700000.0
2008-05-14 10:39:00,99.42,99.44,99.395,99.42,41100000.0
2008-05-14 10:40:00,99.43,99.48,99.42,99.455,35300000.0
2008-05-14 10:41:00,99.45,99.45,99.38,99.38,33200000.0
2008-05-14 10:42:00,99.38,99.41,99.35,99.41,46000000.0
2008-05-14 10:43:00,99.41,99.43,99.39,99.42,36100000.0
2008-05-14 10:44:00,99.425,99.46,99.4,99.43,34100000.0
2008-05-14 10:45:00,99.43,99.44,99.42,99.44,31700000.0
2008-05-14 10:46:00,99.44,99.48,99.42,99.48,38700000.0
2008-05-14 10:47:00,99.48,99.49,99.46,99.46,39100000.0
2008-05-14 10:48:00,99.465,99.5,99.46,99.495,21600000.0
2008-05-14 10:49:00,99.505,99.52,99.49,99.51,38500000.0
2008-05-14 10:50:00,99.5,99.545,99.49,99.52,37800000.0
2008-05-14 10:51:00,99.52,99.55,99.51,99.55,39500000.0
2008-05-14 10:52:00,99.54,99.57,99.54,99.56,70200000.0
2008-05-14 10:53:00,99.56,99.57,99.54,99.55,37300000.0
2008-05-14 10:54:00,99.55,99.57,99.53,99.535,66300000.0
2008-05-14 10:55:00,99.54,99.56,99.525,99.545,51000000.0
2008-05-14 10:56:00,99.54,99.57,99.54,99.55,22900000.0
2008-05-14 10:57:00,99.55,99.56,99.54,99.54,13100000.0
2008-05-14 10:58:00,99.535,99.54,99.52,99.525,20000000.0
2008-05-14 10:59:00,99.52,99.55,99.51,99.52,67000000.0
2008-05-14 11:00:00,99.52,99.57,99.505,99.56,43100000.0
2008-05-14 11:01:00,99.56,99.61,99.56,99.59,36400000.0
2008-05-14 11:02:00,99.59,99.6,99.58,99.59,15200000.0
2008-05-14 11:03:00,99.58,99.62,99.58,99.6,15100000.0
2008-05-14 11:04:00,99.6,99.6,99.58,99.585,19500000.0
2008-05-14 11:05:00,99.58,99.59,99.56,99.57,30200000.0
2008-05-14 11:06:00,99.57,99.58,99.56,99.57,28800000.0
2008-05-14 11:07:00,99.57,99.58,99.56,99.58,15600000.0
2008-05-14 11:08:00,99.585,99.59,99.57,99.58,20200000.0
2008-05-14 11:09:00,99.585,99.6,99.57,99.58,33400000.0
2008-05-14 11:10:00,99.58,99.58,99.57,99.57,15800000.0
2008-05-14 11:11:00,99.57,99.575,99.555,99.56,22400000.0
2008-05-14 11:12:00,99.56,99.56,99.515,99.52,23200000.0
2008-05-14 11:13:00,99.52,99.53,99.51,99.52,37200000.0
2008-05-14 11:14:00,99.52,99.52,99.49,99.505,48600000.0
2008-05-14 11:15:00,99.51,99.525,99.5,99.51,16600000.0
2008-05-14 11:16:00,99.51,99.52,99.5,99.52,25800000.0
2008-05-14 11:17:00,99.52,99.52,99.49,99.51,44500000.0
2008-05-14 11:18:00,99.51,99.52,99.495,99.52,18100000.0
2008-05-14 11:19:00,99.52,99.53,99.51,99.52,9800000.0
2008-05-14 11:20:00,99.525,99.525,99.52,99.525,5300000.0
2008-05-14 11:21:00,99.53,99.535,99.52,99.525,7900000.0
2008-05-14 11:22:00,99.525,99.55,99.52,99.52,20800000.0
2008-05-14 11:23:00,99.52,99.54,99.5,99.52,49900000.0
2008-05-14 11:24:00,99.52,99.54,99.5,99.5,32500000.0
2008-05-14 11:25:00,99.505,99.53,99.505,99.525,12700000.0
2008-05-14 11:26:00,99.53,99.53,99.52,99.53,23700000.0
2008-05-14 11:27:00,99.535,99.54,99.53,99.54,8000000.0
2008-05-14 11:28:00,99.54,99.54,99.51,99.54,26800000.0
2008-05-14 11:29:00,99.545,99.55,99.54,99.55,6000000.0
2008-05-14 11:30:00,99.545,99.55,99.53,99.535,10000000.0
2008-05-14 11:31:00,99.535,99.565,99.535,99.55,16500000.0
2008-05-14 11:32:00,99.555,99.555,99.505,99.515,30300000.0
2008-05-14 11:33:00,99.51,99.515,99.49,99.495,14300000.0
2008-05-14 11:34:00,99.505,99.53,99.495,99.515,11100000.0
2008-05-14 11:35:00,99.51,99.515,99.49,99.51,40100000.0
2008-05-14 11:36:00,99.51,99.53,99.49,99.52,58600000.0
2008-05-14 11:37:00,99.52,99.54,99.51,99.52,37200000.0
2008-05-14 11:38:00,99.525,99.55,99.495,99.54,36200000.0
2008-05-14 11:39:00,99.54,99.565,99.54,99.56,23100000.0
2008-05-14 11:40:00,99.55,99.56,99.54,99.54,18900000.0
2008-05-14 11:41:00,99.545,99.545,99.52,99.53,20200000.0
2008-05-14 11:42:00,99.53,99.54,99.52,99.53,24000000.0
2008-05-14 11:43:00,99.53,99.54,99.51,99.515,21200000.0
2008-05-14 11:44:00,99.52,99.54,99.51,99.52,17000000.0
2008-05-14 11:45:00,99.52,99.56,99.52,99.535,24400000.0
2008-05-14 11:46:00,99.54,99.55,99.53,99.53,20900000.0
2008-05-14 11:47:00,99.525,99.535,99.51,99.515,12200000.0
2008-05-14 11:48:00,99.52,99.53,99.5,99.51,22800000.0
2008-05-14 11:49:00,99.52,99.525,99.49,99.49,24900000.0
2008-05-14 11:50:00,99.495,99.53,99.49,99.53,35800000.0
2008-05-14 11:51:00,99.525,99.54,99.51,99.535,28000000.0
2008-05-14 11:52:00,99.53,99.53,99.5,99.51,38700000.0
2008-05-14 11:53:00,99.51,99.53,99.5,99.52,17000000.0
2008-05-14 11:54:00,99.515,99.545,99.515,99.53,24200000.0
2008-05-14 11:55:00,99.535,99.535,99.52,99.52,10300000.0
2008-05-14 11:56:00,99.52,99.54,99.51,99.52,9600000.0
2008-05-14 11:57:00,99.52,99.53,99.5,99.505,12000000.0
2008-05-14 11:58:00,99.51,99.53,99.495,99.53,29300000.0
2008-05-14 11:59:00,99.53,99.54,99.52,99.52,19400000.0
2008-05-14 12:00:00,99.53,99.53,99.5,99.505,29300000.0
2008-05-14 12:01:00,99.5,99.51,99.49,99.5,26300000.0
2008-05-14 12:02:00,99.51,99.515,99.49,99.51,13000000.0
2008-05-14 12:03:00,99.51,99.53,99.51,99.52,20400000.0
2008-05-14 12:04:00,99.52,99.52,99.44,99.445,42000000.0
2008-05-14 12:05:00,99.46,99.475,99.445,99.46,18600000.0
2008-05-14 12:06:00,99.465,99.475,99.455,99.47,15100000.0
2008-05-14 12:07:00,99.465,99.48,99.46,99.47,17900000.0
2008-05-14 12:08:00,99.465,99.475,99.43,99.43,12300000.0
2008-05-14 12:09:00,99.435,99.45,99.41,99.415,27000000.0
2008-05-14 12:10:00,99.41,99.435,99.41,99.43,13900000.0
2008-05-14 12:11:00,99.435,99.47,99.43,99.43,21200000.0
2008-05-14 12:12:00,99.435,99.45,99.415,99.43,18800000.0
2008-05-14 12:13:00,99.435,99.455,99.425,99.435,16400000.0
2008-05-14 12:14:00,99.435,99.445,99.41,99.415,17000000.0
2008-05-14 12:15:00,99.415,99.415,99.385,99.385,16200000.0
2008-05-14 12:16:00,99.39,99.405,99.37,99.4,27000000.0
2008-05-14 12:17:00,99.405,99.425,99.39,99.415,26600000.0
2008-05-14 12:18:00,99.425,99.44,99.42,99.44,36800000.0
2008-05-14 12:19:00,99.435,99.45,99.43,99.435,25900000.0
2008-05-14 12:20:00,99.435,99.445,99.4,99.415,24200000.0
2008-05-14 12:21:00,99.41,99.435,99.4,99.42,37500000.0
2008-05-14 12:22:00,99.415,99.425,99.4,99.415,22600000.0
2008-05-14 12:23:00,99.42,99.45,99.415,99.425,35600000.0
2008-05-14 12:24:00,99.435,99.455,99.425,99.45,16900000.0
2008-05-14 12:25:00,99.455,99.48,99.44,99.48,21600000.0
2008-05-14 12:26:00,99.475,99.475,99.445,99.46,22000000.0
2008-05-14 12:27:00,99.465,99.47,99.455,99.465,12700000.0
2008-05-14 12:28:00,99.465,99.465,99.45,99.455,9500000.0
2008-05-14 12:29:00,99.455,99.485,99.455,99.485,17700000.0
2008-05-14 12:30:00,99.485,99.49,99.45,99.46,25200000.0
2008-05-14 12:31:00,99.455,99.46,99.435,99.455,29500000.0
2008-05-14 12:32:00,99.455,99.465,99.435,99.455,25600000.0
2008-05-14 12:33:00,99.455,99.47,99.445,99.465,28200000.0
2008-05-14 12:34:00,99.47,99.48,99.445,99.47,23500000.0
2008-05-14 12:35:00,99.475,99.495,99.47,99.48,11700000.0
2008-05-14 12:36:00,99.49,99.51,99.485,99.495,19600000.0
2008-05-14 12:37:00,99.505,99.505,99.485,99.495,24700000.0
2008-05-14 12:38:00,99.49,99.505,99.48,99.485,25600000.0
2008-05-14 12:39:00,99.49,99.505,99.465,99.465,16400000.0
2008-05-14 12:40:00,99.465,99.475,99.445,99.455,13900000.0
2008-05-14 12:41:00,99.455,99.48,99.455,99.47,9500000.0
2008-05-14 12:42:00,99.475,99.49,99.46,99.485,17900000.0
2008-05-14 12:43:00,99.48,99.51,99.48,99.49,37300000.0
2008-05-14 12:44:00,99.495,99.505,99.465,99.485,37400000.0
2008-05-14 12:45:00,99.485,99.485,99.425,99.435,39700000.0
2008-05-14 12:46:00,99.435,99.47,99.43,99.44,59400000.0
2008-05-14 12:47:00,99.44,99.45,99.435,99.445,31800000.0
2008-05-14 12:48:00,99.44,99.455,99.43,99.445,23600000.0
2008-05-14 12:49:00,99.45,99.515,99.445,99.5,25400000.0
2008-05-14 12:50:00,99.495,99.515,99.495,99.505,30700000.0
2008-05-14 12:51:00,99.505,99.505,99.49,99.49,9200000.0
2008-05-14 12:52:00,99.5,99.55,99.5,99.545,14600000.0
2008-05-14 12:53:00,99.54,99.565,99.535,99.545,16900000.0
2008-05-14 12:54:00,99.55,99.565,99.54,99.55,21700000.0
2008-05-14 12:55:00,99.55,99.565,99.51,99.51,29700000.0
2008-05-14 12:56:00,99.505,99.525,99.505,99.515,25600000.0
2008-05-14 12:57:00,99.52,99.525,99.48,99.495,27300000.0
2008-05-14 12:58:00,99.485,99.495,99.47,99.47,29300000.0
2008-05-14 12:59:00,99.475,99.48,99.455,99.465,15100000.0
2008-05-14 13:00:00,99.465,99.465,99.43,99.455,51500000.0
2008-05-14 13:01:00,99.46,99.475,99.455,99.475,10600000.0
2008-05-14 13:02:00,99.475,99.475,99.45,99.465,22300000.0
2008-05-14 13:03:00,99.46,99.48,99.455,99.455,28200000.0
2008-05-14 13:04:00,99.46,99.47,99.45,99.46,27700000.0
2008-05-14 13:05:00,99.47,99.49,99.445,99.485,25900000.0
2008-05-14 13:06:00,99.475,99.495,99.46,99.49,18200000.0
2008-05-14 13:07:00,99.49,99.52,99.485,99.505,25900000.0
2008-05-14 13:08:00,99.51,99.51,99.485,99.5,15100000.0
2008-05-14 13:09:00,99.505,99.505,99.48,99.495,16400000.0
2008-05-14 13:10:00,99.49,99.5,99.475,99.485,15900000.0
2008-05-14 13:11:00,99.48,99.5,99.48,99.495,13200000.0
2008-05-14 13:12:00,99.495,99.505,99.485,99.495,20500000.0
2008-05-14 13:13:00,99.5,99.51,99.485,99.51,19500000.0
2008-05-14 13:14:00,99.505,99.505,99.49,99.49,9600000.0
2008-05-14 13:15:00,99.495,99.505,99.48,99.49,25600000.0
2008-05-14 13:16:00,99.49,99.515,99.49,99.51,9300000.0
2008-05-14 13:17:00,99.505,99.525,99.5,99.525,20100000.0
2008-05-14 13:18:00,99.52,99.545,99.52,99.53,18000000.0
2008-05-14 13:19:00,99.525,99.54,99.515,99.525,23300000.0
2008-05-14 13:20:00,99.525,99.55,99.51,99.535,54000000.0
2008-05-14 13:21:00,99.535,99.565,99.53,99.56,37800000.0
2008-05-14 13:22:00,99.56,99.565,99.53,99.54,28700000.0
2008-05-14 13:23:00,99.535,99.545,99.525,99.535,13700000.0
2008-05-14 13:24:00,99.535,99.545,99.525,99.535,18100000.0
2008-05-14 13:25:00,99.535,99.535,99.525,99.525,8500000.0
2008-05-14 13:26:00,99.53,99.535,99.515,99.525,16100000.0
2008-05-14 13:27:00,99.525,99.535,99.525,99.525,10600000.0
2008-05-14 13:28:00,99.53,99.535,99.515,99.535,18900000.0
2008-05-14 13:29:00,99.525,99.575,99.52,99.57,21300000.0
2008-05-14 13:30:00,99.575,99.635,99.56,99.635,35700000.0
2008-05-14 13:31:00,99.635,99.635,99.605,99.625,40800000.0
2008-05-14 13:32:00,99.625,99.665,99.625,99.64,21600000.0
2008-05-14 13:33:00,99.645,99.655,99.615,99.615,15000000.0
2008-05-14 13:34:00,99.625,99.625,99.605,99.605,14000000.0
2008-05-14 13:35:00,99.605,99.62,99.605,99.615,4000000.0
2008-05-14 13:36:00,99.615,99.64,99.615,99.64,22200000.0
2008-05-14 13:37:00,99.635,99.685,99.635,99.685,30300000.0
2008-05-14 13:38:00,99.685,99.7,99.685,99.69,16000000.0
2008-05-14 13:39:00,99.695,99.705,99.67,99.675,24600000.0
2008-05-14 13:40:00,99.665,99.675,99.635,99.655,37600000.0
2008-05-14 13:41:00,99.655,99.685,99.645,99.685,38600000.0
2008-05-14 13:42:00,99.69,99.715,99.67,99.695,66700000.0
2008-05-14 13:43:00,99.69,99.69,99.665,99.67,45100000.0
2008-05-14 13:44:00,99.665,99.695,99.665,99.685,42300000.0
2008-05-14 13:45:00,99.685,99.685,99.645,99.68,31200000.0
2008-05-14 13:46:00,99.67,99.69,99.665,99.685,18400000.0
2008-05-14 13:47:00,99.685,99.705,99.645,99.66,43300000.0
2008-05-14 13:48:00,99.665,99.675,99.645,99.675,32800000.0
2008-05-14 13:49:00,99.665,99.675,99.645,99.645,36800000.0
2008-05-14 13:50:00,99.655,99.655,99.63,99.645,59900000.0
2008-05-14 13:51:00,99.635,99.66,99.63,99.645,36800000.0
2008-05-14 13:52:00,99.645,99.7,99.645,99.69,53000000.0
2008-05-14 13:53:00,99.695,99.705,99.675,99.695,35800000.0
2008-05-14 13:54:00,99.695,99.7,99.645,99.645,48700000.0
2008-05-14 13:55:00,99.645,99.675,99.635,99.675,25400000.0
2008-05-14 13:56:00,99.675,99.69,99.65,99.655,21300000.0
2008-05-14 13:57:00,99.655,99.685,99.655,99.66,33700000.0
2008-05-14 13:58:00,99.655,99.67,99.65,99.655,35900000.0
2008-05-14 13:59:00,99.66,99.665,99.645,99.645,26400000.0
2008-05-14 14:00:00,99.645,99.645,99.63,99.635,26300000.0
2008-05-14 14:01:00,99.635,99.645,99.63,99.635,45500000.0
2008-05-14 14:02:00,99.63,99.655,99.63,99.645,16000000.0
2008-05-14 14:03:00,99.645,99.645,99.605,99.62,26100000.0
2008-05-14 14:04:00,99.615,99.64,99.605,99.635,33200000.0
2008-05-14 14:05:00,99.635,99.64,99.63,99.63,28500000.0
2008-05-14 14:06:00,99.625,99.65,99.625,99.645,28300000.0
2008-05-14 14:07:00,99.645,99.655,99.62,99.635,20200000.0
2008-05-14 14:08:00,99.635,99.635,99.615,99.625,22000000.0
2008-05-14 14:09:00,99.625,99.635,99.615,99.63,13700000.0
2008-05-14 14:10:00,99.635,99.65,99.625,99.635,18900000.0
2008-05-14 14:11:00,99.635,99.655,99.635,99.645,21600000.0
2008-05-14 14:12:00,99.645,99.66,99.64,99.655,29400000.0
2008-05-14 14:13:00,99.645,99.655,99.625,99.625,17100000.0
2008-05-14 14:14:00,99.625,99.635,99.585,99.585,50000000.0
2008-05-14 14:15:00,99.59,99.62,99.59,99.615,32000000.0
2008-05-14 14:16:00,99.615,99.625,99.58,99.61,28000000.0
2008-05-14 14:17:00,99.605,99.615,99.595,99.605,21100000.0
2008-05-14 14:18:00,99.61,99.625,99.605,99.615,19600000.0
2008-05-14 14:19:00,99.615,99.645,99.605,99.635,38100000.0
2008-05-14 14:20:00,99.625,99.625,99.605,99.615,45400000.0
2008-05-14 14:21:00,99.615,99.62,99.585,99.595,24900000.0
2008-05-14 14:22:00,99.595,99.6,99.575,99.595,41300000.0
2008-05-14 14:23:00,99.595,99.605,99.545,99.565,38800000.0
2008-05-14 14:24:00,99.565,99.575,99.545,99.565,25700000.0
2008-05-14 14:25:00,99.565,99.565,99.545,99.555,10700000.0
2008-05-14 14:26:00,99.555,99.575,99.555,99.555,22700000.0
2008-05-14 14:27:00,99.555,99.585,99.545,99.565,31900000.0
2008-05-14 14:28:00,99.57,99.585,99.56,99.575,23400000.0
2008-05-14 14:29:00,99.575,99.6,99.54,99.54,30400000.0
2008-05-14 14:30:00,99.5,99.705,99.47,99.675,75800000.0
2008-05-14 14:31:00,99.695,99.735,99.67,99.71,81100000.0
2008-05-14 14:32:00,99.71,99.725,99.665,99.715,113000000.0
2008-05-14 14:33:00,99.715,99.73,99.69,99.705,58300000.0
2008-05-14 14:34:00,99.705,99.705,99.69,99.695,71400000.0
2008-05-14 14:35:00,99.695,99.765,99.675,99.72,67200000.0
2008-05-14 14:36:00,99.715,99.76,99.715,99.74,53100000.0
2008-05-14 14:37:00,99.74,99.77,99.725,99.77,40000000.0
2008-05-14 14:38:00,99.77,99.785,99.735,99.765,42900000.0
2008-05-14 14:39:00,99.765,99.775,99.745,99.765,48900000.0
2008-05-14 14:40:00,99.765,99.815,99.765,99.805,52500000.0
2008-05-14 14:41:00,99.805,99.805,99.76,99.765,35700000.0
2008-05-14 14:42:00,99.77,99.805,99.765,99.795,39800000.0
2008-05-14 14:43:00,99.8,99.805,99.775,99.785,41900000.0
2008-05-14 14:44:00,99.785,99.805,99.77,99.795,29500000.0
2008-05-14 14:45:00,99.795,99.825,99.785,99.815,52900000.0
2008-05-14 14:46:00,99.815,99.815,99.77,99.775,41400000.0
2008-05-14 14:47:00,99.775,99.8,99.775,99.8,38200000.0
2008-05-14 14:48:00,99.795,99.795,99.73,99.735,57900000.0
2008-05-14 14:49:00,99.73,99.76,99.715,99.735,65000000.0
2008-05-14 14:50:00,99.74,99.745,99.725,99.73,44700000.0
2008-05-14 14:51:00,99.73,99.74,99.705,99.725,53300000.0
2008-05-14 14:52:00,99.725,99.725,99.66,99.665,54000000.0
2008-05-14 14:53:00,99.665,99.675,99.635,99.635,51500000.0
2008-05-14 14:54:00,99.64,99.665,99.635,99.655,50500000.0
2008-05-14 14:55:00,99.655,99.675,99.615,99.62,51900000.0
2008-05-14 14:56:00,99.615,99.625,99.585,99.61,57900000.0
2008-05-14 14:57:00,99.615,99.625,99.585,99.625,38100000.0
2008-05-14 14:58:00,99.625,99.635,99.585,99.595,35900000.0
2008-05-14 14:59:00,99.595,99.635,99.595,99.615,50800000.0
2008-05-14 15:00:00,99.615,99.625,99.575,99.58,45200000.0
2008-05-14 15:01:00,99.58,99.605,99.565,99.575,47300000.0
2008-05-14 15:02:00,99.57,99.63,99.565,99.61,40200000.0
2008-05-14 15:03:00,99.61,99.64,99.605,99.635,57100000.0
2008-05-14 15:04:00,99.635,99.635,99.595,99.605,32600000.0
2008-05-14 15:05:00,99.605,99.605,99.575,99.595,35700000.0
2008-05-14 15:06:00,99.595,99.605,99.58,99.605,28800000.0
2008-05-14 15:07:00,99.605,99.615,99.585,99.605,34400000.0
2008-05-14 15:08:00,99.605,99.64,99.605,99.63,33700000.0
2008-05-14 15:09:00,99.635,99.635,99.565,99.57,37100000.0
2008-05-14 15:10:00,99.58,99.595,99.545,99.555,35400000.0
2008-05-14 15:11:00,99.555,99.58,99.53,99.57,31400000.0
2008-05-14 15:12:00,99.565,99.58,99.535,99.575,33700000.0
2008-05-14 15:13:00,99.58,99.595,99.555,99.565,25200000.0
2008-05-14 15:14:00,99.565,99.58,99.55,99.565,25000000.0
2008-05-14 15:15:00,99.57,99.585,99.525,99.535,38200000.0
2008-05-14 15:16:00,99.54,99.565,99.53,99.555,16700000.0
2008-05-14 15:17:00,99.55,99.58,99.545,99.575,24200000.0
2008-05-14 15:18:00,99.575,99.585,99.565,99.57,9600000.0
2008-05-14 15:19:00,99.57,99.575,99.55,99.565,18800000.0
2008-05-14 15:20:00,99.57,99.585,99.56,99.575,19400000.0
2008-05-14 15:21:00,99.595,99.605,99.575,99.585,20100000.0
2008-05-14 15:22:00,99.585,99.59,99.565,99.575,16100000.0
2008-05-14 15:23:00,99.57,99.585,99.555,99.58,15500000.0
2008-05-14 15:24:00,99.585,99.585,99.555,99.56,32000000.0
2008-05-14 15:25:00,99.56,99.585,99.555,99.565,30800000.0
2008-05-14 15:26:00,99.57,99.57,99.555,99.57,12000000.0
2008-05-14 15:27:00,99.565,99.57,99.53,99.53,20200000.0
2008-05-14 15:28:00,99.535,99.545,99.46,99.465,32100000.0
2008-05-14 15:29:00,99.465,99.465,99.445,99.45,26800000.0
2008-05-14 15:30:00,99.455,99.485,99.445,99.475,48600000.0
2008-05-14 15:31:00,99.475,99.485,99.455,99.465,47600000.0
2008-05-14 15:32:00,99.47,99.495,99.465,99.49,37400000.0
2008-05-14 15:33:00,99.495,99.515,99.485,99.505,55600000.0
2008-05-14 15:34:00,99.505,99.51,99.48,99.51,33200000.0
2008-05-14 15:35:00,99.505,99.52,99.49,99.51,26600000.0
2008-05-14 15:36:00,99.505,99.525,99.475,99.49,32100000.0
2008-05-14 15:37:00,99.485,99.51,99.48,99.48,26000000.0
2008-05-14 15:38:00,99.485,99.51,99.48,99.5,17900000.0
2008-05-14 15:39:00,99.505,99.515,99.46,99.515,33100000.0
2008-05-14 15:40:00,99.515,99.545,99.505,99.525,32200000.0
2008-05-14 15:41:00,99.52,99.54,99.5,99.515,30200000.0
2008-05-14 15:42:00,99.515,99.525,99.49,99.51,25100000.0
2008-05-14 15:43:00,99.515,99.535,99.505,99.52,28200000.0
2008-05-14 15:44:00,99.515,99.55,99.51,99.525,26000000.0
2008-05-14 15:45:00,99.53,99.545,99.515,99.53,36000000.0
2008-05-14 15:46:00,99.53,99.54,99.515,99.52,25100000.0
2008-05-14 15:47:00,99.525,99.535,99.505,99.515,20700000.0
2008-05-14 15:48:00,99.515,99.545,99.515,99.54,30200000.0
2008-05-14 15:49:00,99.545,99.55,99.525,99.55,29400000.0
2008-05-14 15:50:00,99.545,99.55,99.525,99.53,35100000.0
2008-05-14 15:51:00,99.535,99.545,99.505,99.505,47900000.0
2008-05-14 15:52:00,99.51,99.515,99.475,99.495,30700000.0
2008-05-14 15:53:00,99.51,99.51,99.475,99.49,33400000.0
2008-05-14 15:54:00,99.49,99.505,99.48,99.49,23100000.0
2008-05-14 15:55:00,99.495,99.565,99.49,99.565,31800000.0
2008-05-14 15:56:00,99.57,99.57,99.515,99.525,37400000.0
2008-05-14 15:57:00,99.53,99.555,99.51,99.555,23200000.0
2008-05-14 15:58:00,99.555,99.56,99.525,99.535,32700000.0
2008-05-14 15:59:00,99.535,99.575,99.53,99.575,20400000.0
2008-05-14 16:00:00,99.57,99.585,99.565,99.575,34800000.0
2008-05-14 16:01:00,99.575,99.575,99.555,99.57,26800000.0
2008-05-14 16:02:00,99.575,99.59,99.55,99.58,31900000.0
2008-05-14 16:03:00,99.58,99.595,99.555,99.575,29900000.0
2008-05-14 16:04:00,99.56,99.585,99.545,99.56,39900000.0
2008-05-14 16:05:00,99.555,99.57,99.53,99.545,20700000.0
2008-05-14 16:06:00,99.545,99.57,99.54,99.57,38300000.0
2008-05-14 16:07:00,99.57,99.57,99.535,99.545,56800000.0
2008-05-14 16:08:00,99.54,99.555,99.535,99.555,36700000.0
2008-05-14 16:09:00,99.55,99.555,99.535,99.54,22200000.0
2008-05-14 16:10:00,99.54,99.55,99.53,99.535,63500000.0
2008-05-14 16:11:00,99.535,99.555,99.53,99.55,41800000.0
2008-05-14 16:12:00,99.555,99.56,99.52,99.525,38000000.0
2008-05-14 16:13:00,99.525,99.53,99.515,99.53,21700000.0
2008-05-14 16:14:00,99.525,99.54,99.51,99.525,24000000.0
2008-05-14 16:15:00,99.53,99.56,99.515,99.53,21500000.0
2008-05-14 16:16:00,99.525,99.54,99.51,99.535,19500000.0
2008-05-14 16:17:00,99.54,99.545,99.52,99.525,25700000.0
2008-05-14 16:18:00,99.535,99.54,99.505,99.52,26900000.0
2008-05-14 16:19:00,99.525,99.54,99.515,99.525,24800000.0
2008-05-14 16:20:00,99.52,99.535,99.515,99.53,23900000.0
2008-05-14 16:21:00,99.535,99.535,99.515,99.525,22500000.0
2008-05-14 16:22:00,99.525,99.535,99.51,99.515,32900000.0
2008-05-14 16:23:00,99.515,99.53,99.505,99.525,13000000.0
2008-05-14 16:24:00,99.525,99.545,99.515,99.535,16200000.0
2008-05-14 16:25:00,99.54,99.56,99.535,99.55,17000000.0
2008-05-14 16:26:00,99.545,99.575,99.545,99.57,12500000.0
2008-05-14 16:27:00,99.575,99.595,99.575,99.595,13300000.0
2008-05-14 16:28:00,99.595,99.615,99.59,99.605,10400000.0
2008-05-14 16:29:00,99.6,99.605,99.575,99.585,18200000.0
2008-05-14 16:30:00,99.59,99.6,99.57,99.59,32900000.0
2008-05-14 16:31:00,99.585,99.595,99.565,99.585,31200000.0
2008-05-14 16:32:00,99.59,99.655,99.58,99.65,40700000.0
2008-05-14 16:33:00,99.655,99.66,99.625,99.645,36200000.0
2008-05-14 16:34:00,99.645,99.675,99.635,99.66,29000000.0
2008-05-14 16:35:00,99.655,99.68,99.65,99.665,36300000.0
2008-05-14 16:36:00,99.66,99.665,99.64,99.655,24100000.0
2008-05-14 16:37:00,99.655,99.685,99.645,99.665,52300000.0
2008-05-14 16:38:00,99.665,99.665,99.625,99.645,32200000.0
2008-05-14 16:39:00,99.635,99.64,99.605,99.605,43100000.0
2008-05-14 16:40:00,99.605,99.63,99.6,99.615,17300000.0
2008-05-14 16:41:00,99.615,99.645,99.615,99.625,39100000.0
2008-05-14 16:42:00,99.625,99.63,99.595,99.595,33000000.0
2008-05-14 16:43:00,99.605,99.605,99.57,99.6,26400000.0
2008-05-14 16:44:00,99.6,99.615,99.59,99.6,27300000.0
2008-05-14 16:45:00,99.605,99.625,99.6,99.62,20400000.0
2008-05-14 16:46:00,99.62,99.64,99.615,99.635,28600000.0
2008-05-14 16:47:00,99.635,99.645,99.605,99.615,31500000.0
2008-05-14 16:48:00,99.615,99.645,99.61,99.62,27400000.0
2008-05-14 16:49:00,99.62,99.655,99.615,99.64,23000000.0
2008-05-14 16:50:00,99.635,99.655,99.635,99.635,35800000.0
2008-05-14 16:51:00,99.635,99.65,99.625,99.635,35000000.0
2008-05-14 16:52:00,99.635,99.645,99.62,99.625,15800000.0
2008-05-14 16:53:00,99.625,99.655,99.625,99.645,28800000.0
2008-05-14 16:54:00,99.65,99.67,99.635,99.655,46700000.0
2008-05-14 16:55:00,99.655,99.67,99.645,99.665,22700000.0
2008-05-14 16:56:00,99.67,99.685,99.655,99.665,34200000.0
2008-05-14 16:57:00,99.665,99.675,99.635,99.655,38700000.0
2008-05-14 16:58:00,99.655,99.67,99.635,99.67,62100000.0
2008-05-14 16:59:00,99.665,99.685,99.635,99.645,46700000.0
2008-05-14 17:00:00,99.645,99.675,99.64,99.655,60500000.0
2008-05-14 17:01:00,99.665,99.685,99.655,99.675,36200000.0
2008-05-14 17:02:00,99.675,99.715,99.66,99.695,65600000.0
2008-05-14 17:03:00,99.695,99.715,99.675,99.685,60600000.0
2008-05-14 17:04:00,99.685,99.685,99.675,99.675,7600000.0
2008-05-14 17:05:00,99.675,99.685,99.655,99.665,28000000.0
2008-05-14 17:06:00,99.665,99.675,99.645,99.675,39600000.0
2008-05-14 17:07:00,99.675,99.695,99.665,99.695,43400000.0
2008-05-14 17:08:00,99.695,99.735,99.675,99.715,53900000.0
2008-05-14 17:09:00,99.715,99.725,99.705,99.715,28400000.0
2008-05-14 17:10:00,99.715,99.715,99.68,99.705,41800000.0
2008-05-14 17:11:00,99.715,99.735,99.685,99.72,58200000.0
2008-05-14 17:12:00,99.715,99.72,99.705,99.72,26100000.0
2008-05-14 17:13:00,99.715,99.72,99.67,99.695,50500000.0
2008-05-14 17:14:00,99.695,99.705,99.655,99.705,28500000.0
2008-05-14 17:15:00,99.705,99.725,99.695,99.705,48700000.0
2008-05-14 17:16:00,99.7,99.72,99.695,99.71,40900000.0
2008-05-14 17:17:00,99.71,99.735,99.7,99.71,38900000.0
2008-05-14 17:18:00,99.705,99.715,99.695,99.705,17000000.0
2008-05-14 17:19:00,99.705,99.715,99.685,99.695,21600000.0
2008-05-14 17:20:00,99.695,99.705,99.675,99.685,47300000.0
2008-05-14 17:21:00,99.685,99.69,99.675,99.685,23800000.0
2008-05-14 17:22:00,99.685,99.695,99.665,99.685,33800000.0
2008-05-14 17:23:00,99.685,99.73,99.685,99.725,29500000.0
2008-05-14 17:24:00,99.725,99.74,99.715,99.735,15800000.0
2008-05-14 17:25:00,99.735,99.76,99.715,99.715,28000000.0
2008-05-14 17:26:00,99.72,99.72,99.675,99.715,38000000.0
2008-05-14 17:27:00,99.715,99.745,99.705,99.725,52300000.0
2008-05-14 17:28:00,99.725,99.73,99.685,99.685,96100000.0
2008-05-14 17:29:00,99.685,99.695,99.665,99.67,77300000.0
2008-05-14 17:30:00,99.665,99.685,99.665,99.675,31200000.0
2008-05-14 17:31:00,99.675,99.695,99.66,99.69,45200000.0
2008-05-14 17:32:00,99.69,99.72,99.685,99.705,32800000.0
2008-05-14 17:33:00,99.705,99.725,99.705,99.72,25700000.0
2008-05-14 17:34:00,99.72,99.725,99.695,99.695,41000000.0
2008-05-14 17:35:00,99.695,99.705,99.67,99.685,28200000.0
2008-05-14 17:36:00,99.675,99.705,99.675,99.685,30100000.0
2008-05-14 17:37:00,99.685,99.695,99.665,99.675,17300000.0
2008-05-14 17:38:00,99.675,99.675,99.645,99.655,30600000.0
2008-05-14 17:39:00,99.665,99.685,99.66,99.68,30200000.0
2008-05-14 17:40:00,99.675,99.695,99.67,99.68,28800000.0
2008-05-14 17:41:00,99.675,99.705,99.665,99.685,40300000.0
2008-05-14 17:42:00,99.685,99.695,99.635,99.645,35600000.0
2008-05-14 17:43:00,99.655,99.655,99.645,99.655,17300000.0
2008-05-14 17:44:00,99.66,99.685,99.645,99.655,32600000.0
2008-05-14 17:45:00,99.655,99.675,99.655,99.665,49900000.0
2008-05-14 17:46:00,99.665,99.665,99.655,99.655,25000000.0
2008-05-14 17:47:00,99.655,99.665,99.645,99.655,19800000.0
2008-05-14 17:48:00,99.66,99.665,99.645,99.65,20900000.0
2008-05-14 17:49:00,99.65,99.665,99.645,99.645,32000000.0
2008-05-14 17:50:00,99.645,99.645,99.605,99.62,31300000.0
2008-05-14 17:51:00,99.615,99.625,99.605,99.62,20600000.0
2008-05-14 17:52:00,99.615,99.63,99.61,99.615,25700000.0
2008-05-14 17:53:00,99.595,99.64,99.595,99.635,39900000.0
2008-05-14 17:54:00,99.635,99.645,99.61,99.62,39600000.0
2008-05-14 17:55:00,99.615,99.625,99.61,99.615,32300000.0
2008-05-14 17:56:00,99.62,99.65,99.61,99.635,21900000.0
2008-05-14 17:57:00,99.645,99.655,99.625,99.635,21800000.0
2008-05-14 17:58:00,99.64,99.645,99.625,99.635,19600000.0
2008-05-14 17:59:00,99.635,99.635,99.605,99.625,27300000.0
2008-05-14 18:00:00,99.615,99.63,99.59,99.625,19500000.0
2008-05-14 18:01:00,99.625,99.63,99.62,99.625,4600000.0
2008-05-14 18:02:00,99.63,99.655,99.63,99.65,7600000.0
2008-05-14 18:03:00,99.67,99.67,99.65,99.65,6700000.0
2008-05-14 18:04:00,99.655,99.66,99.63,99.655,24500000.0
2008-05-14 18:05:00,99.66,99.66,99.635,99.635,21200000.0
2008-05-14 18:06:00,99.64,99.645,99.635,99.635,18400000.0
2008-05-14 18:07:00,99.635,99.64,99.635,99.64,11600000.0
2008-05-14 18:08:00,99.645,99.655,99.625,99.635,19000000.0
2008-05-14 18:09:00,99.64,99.665,99.635,99.655,25300000.0
2008-05-14 18:10:00,99.665,99.675,99.655,99.655,11200000.0
2008-05-14 18:11:00,99.655,99.68,99.655,99.665,18500000.0
2008-05-14 18:12:00,99.665,99.695,99.645,99.645,25600000.0
2008-05-14 18:13:00,99.645,99.67,99.645,99.67,17400000.0
2008-05-14 18:14:00,99.665,99.685,99.665,99.675,10800000.0
2008-05-14 18:15:00,99.675,99.675,99.655,99.655,11400000.0
2008-05-14 18:16:00,99.66,99.665,99.66,99.66,2300000.0
2008-05-14 18:17:00,99.665,99.685,99.655,99.685,11700000.0
2008-05-14 18:18:00,99.69,99.695,99.68,99.685,12300000.0
2008-05-14 18:19:00,99.685,99.715,99.685,99.71,18500000.0
2008-05-14 18:20:00,99.715,99.725,99.705,99.71,21100000.0
2008-05-14 18:21:00,99.715,99.715,99.655,99.675,23600000.0
2008-05-14 18:22:00,99.675,99.675,99.645,99.655,18900000.0
2008-05-14 18:23:00,99.655,99.675,99.655,99.67,15500000.0
2008-05-14 18:24:00,99.675,99.685,99.665,99.68,13000000.0
2008-05-14 18:25:00,99.68,99.685,99.66,99.685,18200000.0
2008-05-14 18:26:00,99.685,99.695,99.66,99.68,23900000.0
2008-05-14 18:27:00,99.675,99.68,99.65,99.655,23700000.0
2008-05-14 18:28:00,99.65,99.655,99.635,99.645,17800000.0
2008-05-14 18:29:00,99.645,99.665,99.645,99.66,19300000.0
2008-05-14 18:30:00,99.66,99.675,99.655,99.665,19900000.0
2008-05-14 18:31:00,99.665,99.675,99.635,99.665,23000000.0
2008-05-14 18:32:00,99.67,99.675,99.665,99.665,12200000.0
2008-05-14 18:33:00,99.675,99.685,99.665,99.67,9400000.0
2008-05-14 18:34:00,99.665,99.665,99.645,99.655,7100000.0
2008-05-14 18:35:00,99.655,99.655,99.635,99.645,8500000.0
2008-05-14 18:36:00,99.645,99.65,99.635,99.645,13600000.0
2008-05-14 18:37:00,99.645,99.655,99.645,99.655,5700000.0
2008-05-14 18:38:00,99.65,99.665,99.645,99.665,7600000.0
2008-05-14 18:39:00,99.665,99.685,99.66,99.675,27500000.0
2008-05-14 18:40:00,99.675,99.68,99.65,99.655,69200000.0
2008-05-14 18:41:00,99.655,99.675,99.635,99.67,28100000.0
2008-05-14 18:42:00,99.675,99.685,99.67,99.685,12700000.0
2008-05-14 18:43:00,99.685,99.695,99.675,99.675,13900000.0
2008-05-14 18:44:00,99.68,99.715,99.67,99.69,31900000.0
2008-05-14 18:45:00,99.685,99.705,99.685,99.705,27200000.0
2008-05-14 18:46:00,99.705,99.73,99.695,99.705,17400000.0
2008-05-14 18:47:00,99.705,99.715,99.705,99.71,4900000.0
2008-05-14 18:48:00,99.705,99.705,99.695,99.695,3300000.0
2008-05-14 18:49:00,99.69,99.72,99.69,99.715,15900000.0
2008-05-14 18:50:00,99.715,99.715,99.695,99.715,17500000.0
2008-05-14 18:51:00,99.715,99.715,99.705,99.705,11300000.0
2008-05-14 18:52:00,99.71,99.725,99.705,99.705,20800000.0
2008-05-14 18:53:00,99.7,99.72,99.7,99.72,7600000.0
2008-05-14 18:54:00,99.72,99.745,99.705,99.73,18900000.0
2008-05-14 18:55:00,99.73,99.74,99.705,99.71,11000000.0
2008-05-14 18:56:00,99.72,99.72,99.715,99.715,23300000.0
2008-05-14 18:57:00,99.705,99.72,99.705,99.705,14200000.0
2008-05-14 18:58:00,99.71,99.725,99.695,99.725,15000000.0
2008-05-14 18:59:00,99.725,99.725,99.705,99.725,13100000.0
2008-05-14 19:00:00,99.72,99.735,99.69,99.715,31400000.0
2008-05-14 19:01:00,99.715,99.715,99.685,99.685,10800000.0
2008-05-14 19:02:00,99.675,99.68,99.675,99.68,3800000.0
2008-05-14 19:03:00,99.675,99.685,99.675,99.68,10400000.0
2008-05-14 19:04:00,99.68,99.695,99.675,99.695,10600000.0
2008-05-14 19:05:00,99.695,99.715,99.685,99.715,12100000.0
2008-05-14 19:06:00,99.715,99.715,99.695,99.705,15300000.0
2008-05-14 19:07:00,99.705,99.715,99.695,99.695,11400000.0
2008-05-14 19:08:00,99.695,99.695,99.68,99.685,3100000.0
2008-05-14 19:09:00,99.685,99.695,99.665,99.675,17000000.0
2008-05-14 19:10:00,99.68,99.695,99.68,99.695,7200000.0
2008-05-14 19:11:00,99.695,99.695,99.67,99.68,7600000.0
2008-05-14 19:12:00,99.675,99.68,99.66,99.67,14200000.0
2008-05-14 19:13:00,99.665,99.67,99.645,99.655,11000000.0
2008-05-14 19:14:00,99.655,99.675,99.645,99.67,10500000.0
2008-05-14 19:15:00,99.675,99.69,99.67,99.685,9000000.0
2008-05-14 19:16:00,99.685,99.695,99.685,99.69,9000000.0
2008-05-14 19:17:00,99.685,99.69,99.645,99.655,26100000.0
2008-05-14 19:18:00,99.65,99.665,99.64,99.66,14000000.0
2008-05-14 19:19:00,99.66,99.7,99.645,99.685,30200000.0
2008-05-14 19:20:00,99.685,99.69,99.655,99.655,14000000.0
2008-05-14 19:21:00,99.66,99.66,99.65,99.65,3200000.0
2008-05-14 19:22:00,99.655,99.66,99.65,99.65,3400000.0
2008-05-14 19:23:00,99.655,99.7,99.655,99.675,37700000.0
2008-05-14 19:24:00,99.675,99.675,99.65,99.655,9600000.0
2008-05-14 19:25:00,99.65,99.65,99.63,99.63,4700000.0
2008-05-14 19:26:00,99.635,99.65,99.635,99.65,16100000.0
2008-05-14 19:27:00,99.655,99.655,99.64,99.65,10000000.0
2008-05-14 19:28:00,99.645,99.675,99.645,99.665,9400000.0
2008-05-14 19:29:00,99.665,99.67,99.645,99.66,13700000.0
2008-05-14 19:30:00,99.655,99.67,99.635,99.645,11800000.0
2008-05-14 19:31:00,99.64,99.66,99.635,99.655,9400000.0
2008-05-14 19:32:00,99.655,99.665,99.655,99.665,6200000.0
2008-05-14 19:33:00,99.665,99.675,99.65,99.665,9500000.0
2008-05-14 19:34:00,99.665,99.68,99.64,99.665,25900000.0
2008-05-14 19:35:00,99.66,99.67,99.635,99.645,21500000.0
2008-05-14 19:36:00,99.65,99.695,99.65,99.655,39400000.0
2008-05-14 19:37:00,99.66,99.695,99.66,99.695,18000000.0
2008-05-14 19:38:00,99.685,99.705,99.68,99.69,24300000.0
2008-05-14 19:39:00,99.685,99.725,99.685,99.71,22900000.0
2008-05-14 19:40:00,99.705,99.725,99.705,99.715,11700000.0
2008-05-14 19:41:00,99.715,99.725,99.695,99.705,6500000.0
2008-05-14 19:42:00,99.705,99.715,99.67,99.705,28600000.0
2008-05-14 19:43:00,99.705,99.705,99.665,99.665,27900000.0
2008-05-14 19:44:00,99.67,99.675,99.665,99.665,12500000.0
2008-05-14 19:45:00,99.66,99.685,99.65,99.675,22000000.0
2008-05-14 19:46:00,99.675,99.725,99.675,99.695,29300000.0
2008-05-14 19:47:00,99.695,99.71,99.69,99.705,14500000.0
2008-05-14 19:48:00,99.71,99.715,99.695,99.705,18200000.0
2008-05-14 19:49:00,99.705,99.705,99.675,99.685,16100000.0
2008-05-14 19:50:00,99.685,99.7,99.67,99.695,29100000.0
2008-05-14 19:51:00,99.695,99.705,99.675,99.68,18800000.0
2008-05-14 19:52:00,99.68,99.695,99.68,99.685,9400000.0
2008-05-14 19:53:00,99.695,99.7,99.68,99.695,28200000.0
2008-05-14 19:54:00,99.695,99.715,99.68,99.69,33500000.0
2008-05-14 19:55:00,99.69,99.695,99.68,99.695,20500000.0
2008-05-14 19:56:00,99.69,99.695,99.685,99.685,3800000.0
2008-05-14 19:57:00,99.69,99.715,99.685,99.69,9800000.0
2008-05-14 19:58:00,99.685,99.695,99.685,99.695,11100000.0
2008-05-14 19:59:00,99.695,99.7,99.655,99.675,18200000.0
2008-05-14 20:00:00,99.675,99.685,99.67,99.675,14800000.0
2008-05-14 20:01:00,99.675,99.695,99.675,99.68,12900000.0
2008-05-14 20:02:00,99.675,99.705,99.675,99.695,11300000.0
2008-05-14 20:03:00,99.695,99.71,99.695,99.7,5600000.0
2008-05-14 20:04:00,99.7,99.7,99.65,99.67,15700000.0
2008-05-14 20:05:00,99.675,99.675,99.655,99.675,7800000.0
2008-05-14 20:06:00,99.67,99.68,99.66,99.66,3800000.0
2008-05-14 20:07:00,99.665,99.665,99.65,99.65,8200000.0
2008-05-14 20:08:00,99.65,99.675,99.64,99.66,17500000.0
2008-05-14 20:09:00,99.66,99.67,99.65,99.65,8900000.0
2008-05-14 20:10:00,99.655,99.67,99.65,99.66,9200000.0
2008-05-14 20:11:00,99.665,99.685,99.655,99.665,7000000.0
2008-05-14 20:12:00,99.665,99.67,99.66,99.665,1900000.0
2008-05-14 20:13:00,99.66,99.665,99.645,99.655,13200000.0
2008-05-14 20:14:00,99.65,99.655,99.63,99.645,25200000.0
2008-05-14 20:15:00,99.645,99.645,99.635,99.64,16300000.0
2008-05-14 20:16:00,99.64,99.645,99.625,99.635,14800000.0
2008-05-14 20:17:00,99.635,99.665,99.635,99.665,11100000.0
2008-05-14 20:18:00,99.665,99.665,99.645,99.66,10200000.0
2008-05-14 20:19:00,99.67,99.675,99.655,99.67,10900000.0
2008-05-14 20:20:00,99.675,99.69,99.675,99.675,9600000.0
2008-05-14 20:21:00,99.675,99.675,99.655,99.665,7100000.0
2008-05-14 20:22:00,99.66,99.675,99.645,99.655,14200000.0
2008-05-14 20:23:00,99.66,99.665,99.65,99.66,4400000.0
2008-05-14 20:24:00,99.655,99.665,99.655,99.66,2700000.0
2008-05-14 20:25:00,99.66,99.665,99.655,99.66,5100000.0
2008-05-14 20:26:00,99.655,99.66,99.655,99.66,3700000.0
2008-05-14 20:27:00,99.66,99.675,99.655,99.675,5400000.0
2008-05-14 20:28:00,99.675,99.685,99.665,99.675,8400000.0
2008-05-14 20:29:00,99.675,99.675,99.645,99.645,8200000.0
2008-05-14 20:30:00,99.65,99.685,99.65,99.685,30300000.0
2008-05-14 20:31:00,99.685,99.695,99.65,99.655,19000000.0
2008-05-14 20:32:00,99.66,99.67,99.655,99.665,26200000.0
2008-05-14 20:33:00,99.665,99.68,99.665,99.665,10300000.0
2008-05-14 20:34:00,99.665,99.675,99.655,99.655,12800000.0
2008-05-14 20:35:00,99.66,99.665,99.645,99.645,8700000.0
2008-05-14 20:36:00,99.645,99.65,99.63,99.645,32000000.0
2008-05-14 20:37:00,99.645,99.655,99.645,99.645,10400000.0
2008-05-14 20:38:00,99.645,99.665,99.63,99.635,19100000.0
2008-05-14 20:39:00,99.635,99.665,99.625,99.665,22100000.0
2008-05-14 20:40:00,99.66,99.675,99.655,99.665,16300000.0
2008-05-14 20:41:00,99.67,99.68,99.66,99.665,13400000.0
2008-05-14 20:42:00,99.665,99.675,99.655,99.665,7800000.0
2008-05-14 20:43:00,99.655,99.675,99.645,99.675,10200000.0
2008-05-14 20:44:00,99.675,99.68,99.665,99.68,6200000.0
2008-05-14 20:45:00,99.685,99.685,99.675,99.685,4800000.0
2008-05-14 20:46:00,99.685,99.685,99.665,99.675,3600000.0
2008-05-14 20:47:00,99.675,99.68,99.675,99.675,2400000.0
2008-05-14 20:48:00,99.675,99.675,99.665,99.665,3400000.0
2008-05-14 20:49:00,99.665,99.665,99.645,99.645,5000000.0
2008-05-14 20:50:00,99.645,99.645,99.635,99.635,8100000.0
2008-05-14 20:51:00,99.635,99.635,99.635,99.635,4400000.0
2008-05-14 20:52:00,99.635,99.635,99.615,99.625,5600000.0
2008-05-14 20:53:00,99.625,99.625,99.625,99.625,2100000.0
2008-05-14 20:54:00,99.625,99.625,99.605,99.615,11700000.0
2008-05-14 20:55:00,99.62,99.64,99.62,99.625,11600000.0
2008-05-14 20:56:00,99.625,99.675,99.625,99.675,16700000.0
2008-05-14 20:57:00,99.67,99.67,99.62,99.63,14200000.0
2008-05-14 20:58:00,99.625,99.65,99.625,99.64,17600000.0
2008-05-14 20:59:00,99.64,99.665,99.635,99.66,10300000.0
2008-05-14 21:00:00,99.66,99.66,99.615,99.615,13000000.0
2008-05-14 21:01:00,99.615,99.635,99.605,99.635,7500000.0
2008-05-14 21:02:00,99.64,99.655,99.63,99.635,8400000.0
2008-05-14 21:03:00,99.635,99.655,99.635,99.635,16100000.0
2008-05-14 21:04:00,99.635,99.635,99.635,99.635,3000000.0
2008-05-14 21:05:00,99.635,99.635,99.625,99.625,3500000.0
2008-05-14 21:06:00,99.625,99.625,99.605,99.605,3300000.0
2008-05-14 21:07:00,99.61,99.64,99.61,99.635,9400000.0
2008-05-14 21:08:00,99.64,99.64,99.605,99.615,14600000.0
2008-05-14 21:09:00,99.615,99.615,99.605,99.605,2900000.0
2008-05-14 21:10:00,99.61,99.615,99.605,99.605,9900000.0
2008-05-14 21:11:00,99.605,99.625,99.595,99.615,6400000.0
2008-05-14 21:12:00,99.625,99.635,99.605,99.635,7100000.0
2008-05-14 21:13:00,99.635,99.635,99.615,99.625,3500000.0
2008-05-14 21:14:00,99.625,99.635,99.625,99.625,2300000.0
2008-05-14 21:15:00,99.625,99.635,99.625,99.635,4700000.0
2008-05-14 21:16:00,99.615,99.625,99.605,99.615,7300000.0
2008-05-14 21:17:00,99.615,99.63,99.61,99.63,6400000.0
2008-05-14 21:18:00,99.63,99.635,99.625,99.625,3900000.0
2008-05-14 21:19:00,99.625,99.635,99.605,99.635,9500000.0
2008-05-14 21:20:00,99.635,99.645,99.615,99.615,8800000.0
2008-05-14 21:21:00,99.615,99.625,99.595,99.62,7300000.0
2008-05-14 21:22:00,99.63,99.635,99.595,99.595,13900000.0
2008-05-14 21:23:00,99.595,99.635,99.595,99.605,11300000.0
2008-05-14 21:24:00,99.595,99.615,99.59,99.6,17100000.0
2008-05-14 21:25:00,99.61,99.615,99.595,99.615,10800000.0
2008-05-14 21:26:00,99.615,99.625,99.58,99.59,12600000.0
2008-05-14 21:27:00,99.595,99.635,99.595,99.625,10200000.0
2008-05-14 21:28:00,99.635,99.635,99.625,99.625,1700000.0
2008-05-14 21:29:00,99.625,99.625,99.595,99.605,5200000.0
2008-05-14 21:30:00,99.605,99.615,99.58,99.605,11200000.0
2008-05-14 21:31:00,99.605,99.605,99.545,99.55,11100000.0
2008-05-14 21:32:00,99.545,99.575,99.545,99.545,6000000.0
2008-05-14 21:33:00,99.545,99.585,99.53,99.56,19800000.0
2008-05-14 21:34:00,99.555,99.555,99.525,99.535,16900000.0
2008-05-14 21:35:00,99.54,99.545,99.53,99.535,3500000.0
2008-05-14 21:36:00,99.54,99.545,99.525,99.54,10100000.0
2008-05-14 21:37:00,99.545,99.56,99.515,99.55,17800000.0
2008-05-14 21:38:00,99.56,99.575,99.55,99.57,7200000.0
2008-05-14 21:39:00,99.565,99.58,99.54,99.58,11600000.0
2008-05-14 21:40:00,99.575,99.58,99.555,99.555,7300000.0
2008-05-14 21:41:00,99.55,99.55,99.535,99.535,5700000.0
2008-05-14 21:42:00,99.535,99.55,99.535,99.545,8500000.0
2008-05-14 21:43:00,99.545,99.55,99.535,99.545,8200000.0
2008-05-14 21:44:00,99.545,99.555,99.515,99.525,14800000.0
2008-05-14 21:45:00,99.525,99.56,99.485,99.55,23600000.0
2008-05-14 21:46:00,99.555,99.555,99.515,99.525,4500000.0
2008-05-14 21:47:00,99.525,99.56,99.525,99.56,4900000.0
2008-05-14 21:48:00,99.555,99.595,99.55,99.59,16800000.0
2008-05-14 21:49:00,99.59,99.63,99.555,99.63,15500000.0
2008-05-14 21:50:00,99.625,99.635,99.595,99.6,8100000.0
2008-05-14 21:51:00,99.61,99.615,99.595,99.6,8900000.0
2008-05-14 21:52:00,99.605,99.61,99.6,99.605,2200000.0
2008-05-14 21:53:00,99.61,99.62,99.595,99.6,6900000.0
2008-05-14 21:54:00,99.6,99.6,99.565,99.595,11300000.0
2008-05-14 21:55:00,99.595,99.6,99.575,99.6,12000000.0
2008-05-14 21:56:00,99.605,99.615,99.585,99.595,11900000.0
2008-05-14 21:57:00,99.58,99.585,99.565,99.575,8500000.0
2008-05-14 21:58:00,99.58,99.595,99.55,99.555,22600000.0
2008-05-14 21:59:00,99.555,99.575,99.555,99.57,20500000.0
2008-05-14 22:00:00,99.565,99.58,99.565,99.57,4400000.0
2008-05-14 22:01:00,99.575,99.595,99.575,99.595,5200000.0
2008-05-14 22:02:00,99.585,99.6,99.565,99.585,8500000.0
2008-05-14 22:03:00,99.59,99.595,99.59,99.595,600000.0
2008-05-14 22:04:00,99.59,99.6,99.58,99.59,4700000.0
2008-05-14 22:05:00,99.585,99.59,99.585,99.585,2800000.0
2008-05-14 22:06:00,99.585,99.595,99.585,99.59,3600000.0
2008-05-14 22:07:00,99.585,99.595,99.585,99.585,3100000.0
2008-05-14 22:08:00,99.585,99.605,99.56,99.595,10300000.0
2008-05-14 22:09:00,99.595,99.61,99.575,99.61,13500000.0
2008-05-14 22:10:00,99.605,99.605,99.575,99.58,9200000.0
2008-05-14 22:11:00,99.59,99.595,99.575,99.58,4200000.0
2008-05-14 22:12:00,99.59,99.59,99.57,99.585,34000000.0
2008-05-14 22:13:00,99.58,99.585,99.575,99.58,5900000.0
2008-05-14 22:14:00,99.575,99.585,99.575,99.575,1800000.0
2008-05-14 22:15:00,99.575,99.595,99.575,99.595,4600000.0
2008-05-14 22:16:00,99.6,99.61,99.595,99.6,2700000.0
2008-05-14 22:17:00,99.605,99.61,99.57,99.57,4600000.0
2008-05-14 22:18:00,99.575,99.61,99.575,99.595,8400000.0
2008-05-14 22:19:00,99.58,99.585,99.575,99.58,3500000.0
2008-05-14 22:20:00,99.575,99.58,99.575,99.58,700000.0
2008-05-14 22:21:00,99.575,99.575,99.57,99.57,500000.0
2008-05-14 22:22:00,99.565,99.575,99.56,99.57,2100000.0
2008-05-14 22:23:00,99.57,99.58,99.55,99.565,8600000.0
2008-05-14 22:24:00,99.57,99.58,99.56,99.58,3800000.0
2008-05-14 22:25:00,99.565,99.6,99.565,99.57,7300000.0
2008-05-14 22:26:00,99.539,99.548,99.533,99.533,46600000.0
2008-05-14 22:27:00,99.565,99.57,99.55,99.565,13600000.0
2008-05-14 22:28:00,99.51,99.541,99.51,99.535,240200000.0
2008-05-14 22:29:00,99.57,99.57,99.555,99.56,2000000.0
2008-05-14 22:30:00,99.565,99.58,99.555,99.565,4900000.0
2008-05-14 22:31:00,99.56,99.565,99.56,99.56,600000.0
2008-05-14 22:32:00,99.56,99.57,99.555,99.57,1800000.0
2008-05-14 22:33:00,99.56,99.57,99.555,99.56,4800000.0
2008-05-14 22:34:00,99.565,99.57,99.55,99.555,2800000.0
2008-05-14 22:35:00,99.56,99.57,99.555,99.57,2200000.0
2008-05-14 22:36:00,99.565,99.57,99.56,99.57,1300000.0
2008-05-14 22:37:00,99.575,99.575,99.54,99.555,3800000.0
2008-05-14 22:38:00,99.555,99.555,99.53,99.555,6200000.0
2008-05-14 22:39:00,99.555,99.555,99.545,99.545,800000.0
2008-05-14 22:40:00,99.54,99.545,99.54,99.545,600000.0
2008-05-14 22:41:00,99.545,99.56,99.535,99.555,3400000.0
2008-05-14 22:42:00,99.55,99.55,99.545,99.545,900000.0
2008-05-14 22:43:00,99.555,99.575,99.545,99.545,3000000.0
2008-05-14 22:44:00,99.55,99.555,99.525,99.545,3300000.0
2008-05-14 22:45:00,99.54,99.565,99.54,99.55,7800000.0
2008-05-14 22:46:00,99.54,99.545,99.515,99.545,8700000.0
2008-05-14 22:47:00,99.535,99.55,99.51,99.53,5200000.0
2008-05-14 22:48:00,99.52,99.545,99.51,99.51,5600000.0
2008-05-14 22:49:00,99.51,99.555,99.5,99.555,5600000.0
2008-05-14 22:50:00,99.55,99.55,99.52,99.54,4300000.0
2008-05-14 22:51:00,99.535,99.535,99.52,99.535,1700000.0
2008-05-14 22:52:00,99.54,99.54,99.51,99.53,9000000.0
2008-05-14 22:53:00,99.53,99.53,99.515,99.525,6600000.0
2008-05-14 22:54:00,99.53,99.53,99.515,99.525,2000000.0
2008-05-14 22:55:00,99.52,99.53,99.52,99.525,2500000.0
2008-05-14 22:56:00,99.53,99.58,99.53,99.58,33300000.0
2008-05-14 22:57:00,99.58,99.58,99.58,99.58,1500000.0
2008-05-14 22:58:00,99.58,99.58,99.57,99.58,27900000.0
2008-05-14 22:59:00,99.57,99.59,99.525,99.56,156700000.0
2008-05-14 23:00:00,99.56,99.57,99.55,99.57,52800000.0
2008-05-14 23:01:00,99.57,99.6,99.57,99.58,112800000.0
2008-05-14 23:02:00,99.59,99.6,99.57,99.6,85300000.0
2008-05-14 23:03:00,99.59,99.61,99.56,99.58,27500000.0
2008-05-14 23:04:00,99.57,99.57,99.57,99.57,30700000.0
2008-05-14 23:05:00,99.57,99.57,99.56,99.56,101900000.0
2008-05-14 23:06:00,99.56,99.56,99.525,99.55,114300000.0
2008-05-14 23:07:00,99.55,99.59,99.55,99.59,24800000.0
2008-05-14 23:08:00,99.58,99.59,99.56,99.585,72200000.0
2008-05-14 23:09:00,99.58,99.59,99.58,99.59,8000000.0
2008-05-14 23:10:00,99.6,99.6,99.59,99.59,8000000.0
2008-05-14 23:11:00,99.605,99.62,99.585,99.585,14100000.0
2008-05-14 23:12:00,99.585,99.62,99.57,99.61,38500000.0
2008-05-14 23:13:00,99.58,99.63,99.58,99.63,74300000.0
2008-05-14 23:14:00,99.63,99.63,99.59,99.59,31800000.0
2008-05-14 23:15:00,99.59,99.61,99.59,99.59,6800000.0
2008-05-14 23:16:00,99.59,99.64,99.58,99.64,16600000.0
2008-05-14 23:17:00,99.64,99.64,99.6,99.605,11600000.0
2008-05-14 23:18:00,99.605,99.615,99.58,99.58,44700000.0
2008-05-14 23:19:00,99.59,99.595,99.57,99.59,110800000.0
2008-05-14 23:20:00,99.58,99.58,99.58,99.58,25600000.0
2008-05-14 23:21:00,99.58,99.6,99.58,99.6,35700000.0
2008-05-14 23:22:00,99.6,99.6,99.585,99.6,2000000.0
2008-05-14 23:23:00,99.6,99.62,99.595,99.62,1300000.0
2008-05-14 23:24:00,99.61,99.62,99.595,99.595,2100000.0
2008-05-14 23:25:00,99.595,99.615,99.595,99.615,600000.0
2008-05-14 23:26:00,99.615,99.615,99.6,99.6,1600000.0
2008-05-14 23:27:00,99.572,99.572,99.559,99.559,57100000.0
2008-05-14 23:28:00,99.62,99.62,99.62,99.62,300000.0
2008-05-14 23:29:00,99.61,99.61,99.6,99.6,3300000.0
2008-05-14 23:30:00,99.57,99.581,99.569,99.569,43000000.0
2008-05-14 23:31:00,99.61,99.61,99.61,99.61,300000.0
2008-05-14 23:32:00,99.61,99.61,99.59,99.6,37700000.0
2008-05-14 23:33:00,99.6,99.6,99.58,99.58,130000000.0
2008-05-14 23:34:00,99.58,99.59,99.575,99.58,108100000.0
2008-05-14 23:35:00,99.59,99.59,99.59,99.59,25200000.0
2008-05-14 23:36:00,99.59,99.63,99.59,99.62,20900000.0
2008-05-14 23:37:00,99.62,99.62,99.62,99.62,18000000.0
2008-05-14 23:38:00,99.62,99.62,99.62,99.62,9900000.0
2008-05-14 23:39:00,99.62,99.62,99.62,99.62,1000000.0
2008-05-14 23:40:00,99.62,99.62,99.59,99.6,21600000.0
2008-05-14 23:41:00,99.6,99.6,99.59,99.59,25800000.0
2008-05-14 23:42:00,99.59,99.59,99.58,99.58,30200000.0
2008-05-14 23:43:00,99.6,99.6,99.59,99.59,86600000.0
2008-05-14 23:44:00,99.6,99.63,99.6,99.63,45500000.0
2008-05-14 23:45:00,99.63,99.68,99.63,99.66,282200000.0
2008-05-14 23:46:00,99.65,99.66,99.63,99.63,151900000.0
2008-05-14 23:47:00,99.63,99.66,99.63,99.65,56100000.0
2008-05-14 23:48:00,99.64,99.65,99.62,99.62,48500000.0
2008-05-14 23:49:00,99.6,99.64,99.6,99.63,69400000.0
2008-05-14 23:50:00,99.63,99.65,99.63,99.64,61600000.0
2008-05-14 23:51:00,99.66,99.67,99.63,99.65,92000000.0
2008-05-14 23:52:00,99.65,99.66,99.6,99.6,76600000.0
2008-05-14 23:53:00,99.61,99.62,99.535,99.57,61400000.0
2008-05-14 23:54:00,99.56,99.62,99.53,99.59,89800000.0
2008-05-14 23:55:00,99.6,99.61,99.55,99.57,28200000.0
2008-05-14 23:56:00,99.53,99.61,99.5,99.61,149200000.0
2008-05-14 23:57:00,99.61,99.61,99.5,99.52,170400000.0
2008-05-14 23:58:00,99.53,99.57,99.53,99.57,11200000.0
2008-05-14 23:59:00,99.53,99.58,99.53,99.56,95900000.0
2008-05-15 00:00:00,99.56,99.57,99.53,99.54,104500000.0
2008-05-15 00:01:00,99.545,99.55,99.535,99.55,77400000.0
2008-05-15 00:02:00,99.545,99.575,99.545,99.57,89600000.0
2008-05-15 00:03:00,99.56,99.56,99.54,99.54,162500000.0
2008-05-15 00:04:00,99.55,99.565,99.55,99.56,2200000.0
2008-05-15 00:05:00,99.565,99.57,99.56,99.56,4300000.0
2008-05-15 00:06:00,99.55,99.56,99.55,99.56,5900000.0
2008-05-15 00:07:00,99.56,99.56,99.55,99.55,38000000.0
2008-05-15 00:08:00,99.535,99.565,99.535,99.545,79400000.0
2008-05-15 00:09:00,99.56,99.56,99.55,99.55,31600000.0
2008-05-15 00:10:00,99.55,99.595,99.54,99.59,35400000.0
2008-05-15 00:11:00,99.585,99.595,99.575,99.585,2600000.0
2008-05-15 00:12:00,99.59,99.61,99.575,99.575,30500000.0
2008-05-15 00:13:00,99.58,99.585,99.58,99.58,5600000.0
2008-05-15 00:14:00,99.58,99.6,99.58,99.6,16400000.0
2008-05-15 00:15:00,99.59,99.59,99.59,99.59,14000000.0
2008-05-15 00:16:00,99.595,99.61,99.595,99.6,3600000.0
2008-05-15 00:17:00,99.605,99.605,99.605,99.605,200000.0
2008-05-15 00:18:00,99.605,99.61,99.605,99.61,400000.0
2008-05-15 00:19:00,99.598,99.619,99.585,99.585,215800001.0
2008-05-15 00:20:00,99.579,99.602,99.579,99.586,201300000.0
2008-05-15 00:21:00,99.592,99.609,99.576,99.576,126200000.0
2008-05-15 00:22:00,99.595,99.595,99.573,99.58,138600001.0
2008-05-15 00:23:00,99.61,99.61,99.605,99.605,600000.0
2008-05-15 00:24:00,99.605,99.61,99.605,99.61,600000.0
2008-05-15 00:25:00,99.61,99.61,99.61,99.61,400000.0
2008-05-15 00:26:00,99.61,99.61,99.61,99.61,200000.0
2008-05-15 00:27:00,99.582,99.592,99.574,99.577,149600000.0
2008-05-15 00:28:00,99.615,99.69,99.615,99.66,48100000.0
2008-05-15 00:29:00,99.66,99.66,99.6,99.615,33500000.0
2008-05-15 00:30:00,99.61,99.63,99.6,99.6,56500000.0
2008-05-15 00:31:00,99.61,99.63,99.6,99.61,167700000.0
2008-05-15 00:32:00,99.61,99.62,99.59,99.59,474800000.0
2008-05-15 00:33:00,99.59,99.6,99.57,99.57,116800000.0
2008-05-15 00:34:00,99.57,99.585,99.57,99.585,17800000.0
2008-05-15 00:35:00,99.6,99.605,99.575,99.575,1800000.0
2008-05-15 00:36:00,99.58,99.58,99.565,99.565,10100000.0
2008-05-15 00:37:00,99.57,99.59,99.57,99.57,210200000.0
2008-05-15 00:38:00,99.57,99.58,99.57,99.57,79300000.0
2008-05-15 00:39:00,99.58,99.59,99.58,99.59,14600000.0
2008-05-15 00:40:00,99.586,99.586,99.558,99.567,105400000.0
2008-05-15 00:41:00,99.59,99.59,99.57,99.57,29900000.0
2008-05-15 00:42:00,99.57,99.58,99.57,99.58,32200000.0
2008-05-15 00:43:00,99.58,99.59,99.57,99.59,29600000.0
2008-05-15 00:44:00,99.564,99.586,99.564,99.574,66800000.0
2008-05-15 00:45:00,99.59,99.62,99.59,99.62,14400000.0
2008-05-15 00:46:00,99.62,99.62,99.6,99.6,18400000.0
2008-05-15 00:47:00,99.6,99.61,99.6,99.61,15200000.0
2008-05-15 00:48:00,99.61,99.61,99.61,99.61,9300000.0
2008-05-15 00:49:00,99.61,99.61,99.61,99.61,2300000.0
2008-05-15 00:50:00,99.61,99.61,99.61,99.61,1300000.0
2008-05-15 00:51:00,99.61,99.61,99.56,99.56,32700000.0
2008-05-15 00:52:00,99.56,99.58,99.555,99.555,6200000.0
2008-05-15 00:53:00,99.55,99.56,99.55,99.56,81000000.0
2008-05-15 00:54:00,99.56,99.56,99.56,99.56,70200000.0
2008-05-15 00:55:00,99.56,99.56,99.56,99.56,28400000.0
2008-05-15 00:56:00,99.56,99.57,99.56,99.56,82900000.0
2008-05-15 00:57:00,99.56,99.58,99.56,99.58,28900000.0
2008-05-15 00:58:00,99.58,99.58,99.57,99.57,42700000.0
2008-05-15 00:59:00,99.57,99.57,99.56,99.56,37000000.0
2008-05-15 01:00:00,99.56,99.58,99.56,99.58,52000000.0
2008-05-15 01:01:00,99.58,99.59,99.57,99.59,38300000.0
2008-05-15 01:02:00,99.59,99.6,99.57,99.57,94200000.0
2008-05-15 01:03:00,99.575,99.58,99.57,99.58,67300000.0
2008-05-15 01:04:00,99.58,99.62,99.58,99.62,190300000.0
2008-05-15 01:05:00,99.62,99.71,99.61,99.64,211800000.0
2008-05-15 01:06:00,99.66,99.68,99.64,99.65,67200000.0
2008-05-15 01:07:00,99.66,99.68,99.66,99.67,45200000.0
2008-05-15 01:08:00,99.68,99.68,99.67,99.67,10300000.0
2008-05-15 01:09:00,99.67,99.7,99.655,99.69,27700000.0
2008-05-15 01:10:00,99.68,99.71,99.68,99.69,27300000.0
2008-05-15 01:11:00,99.69,99.69,99.64,99.66,35500000.0
2008-05-15 01:12:00,99.65,99.65,99.64,99.65,31000000.0
2008-05-15 01:13:00,99.65,99.67,99.65,99.65,33800000.0
2008-05-15 01:14:00,99.66,99.67,99.65,99.67,16400000.0
2008-05-15 01:15:00,99.67,99.67,99.65,99.65,32900000.0
2008-05-15 01:16:00,99.65,99.68,99.65,99.68,50100000.0
2008-05-15 01:17:00,99.68,99.68,99.645,99.66,20600000.0
2008-05-15 01:18:00,99.66,99.66,99.62,99.62,24900000.0
2008-05-15 01:19:00,99.62,99.64,99.62,99.64,48400000.0
2008-05-15 01:20:00,99.63,99.63,99.595,99.63,53900000.0
2008-05-15 01:21:00,99.63,99.65,99.61,99.61,61300000.0
2008-05-15 01:22:00,99.61,99.62,99.595,99.62,34500000.0
2008-05-15 01:23:00,99.62,99.64,99.62,99.64,32200000.0
2008-05-15 01:24:00,99.64,99.66,99.62,99.66,66300000.0
2008-05-15 01:25:00,99.66,99.66,99.65,99.66,8800000.0
2008-05-15 01:26:00,99.68,99.68,99.65,99.65,104500000.0
2008-05-15 01:27:00,99.64,99.64,99.63,99.64,34700000.0
2008-05-15 01:28:00,99.64,99.64,99.62,99.63,32500000.0
2008-05-15 01:29:00,99.63,99.63,99.62,99.63,22500000.0
2008-05-15 01:30:00,99.63,99.65,99.62,99.64,59300000.0
2008-05-15 01:31:00,99.64,99.64,99.63,99.63,63200000.0
2008-05-15 01:32:00,99.63,99.63,99.62,99.62,81600000.0
2008-05-15 01:33:00,99.62,99.62,99.585,99.6,296800000.0
2008-05-15 01:34:00,99.585,99.6,99.58,99.6,208099999.0
2008-05-15 01:35:00,99.6,99.615,99.6,99.6,294900000.0
2008-05-15 01:36:00,99.6,99.6,99.56,99.565,160000000.0
2008-05-15 01:37:00,99.575,99.61,99.575,99.61,61600000.0
2008-05-15 01:38:00,99.61,99.63,99.585,99.62,117900000.0
2008-05-15 01:39:00,99.62,99.62,99.61,99.61,17800000.0
2008-05-15 01:40:00,99.61,99.62,99.61,99.61,57600000.0
2008-05-15 01:41:00,99.61,99.62,99.61,99.61,12100000.0
2008-05-15 01:42:00,99.61,99.61,99.6,99.6,23300000.0
2008-05-15 01:43:00,99.605,99.61,99.57,99.59,19200000.0
2008-05-15 01:44:00,99.59,99.63,99.58,99.59,37600000.0
2008-05-15 01:45:00,99.595,99.61,99.595,99.605,17400000.0
2008-05-15 01:46:00,99.6,99.62,99.6,99.605,25900000.0
2008-05-15 01:47:00,99.61,99.63,99.6,99.61,43300000.0
2008-05-15 01:48:00,99.62,99.65,99.57,99.64,127200000.0
2008-05-15 01:49:00,99.64,99.65,99.64,99.645,18400000.0
2008-05-15 01:50:00,99.645,99.7,99.645,99.66,56300000.0
2008-05-15 01:51:00,99.66,99.68,99.65,99.68,42500000.0
2008-05-15 01:52:00,99.67,99.68,99.64,99.66,71200000.0
2008-05-15 01:53:00,99.66,99.69,99.64,99.64,70800000.0
2008-05-15 01:54:00,99.64,99.65,99.64,99.64,80700000.0
2008-05-15 01:55:00,99.65,99.66,99.64,99.66,38200000.0
2008-05-15 01:56:00,99.67,99.68,99.66,99.67,30800000.0
2008-05-15 01:57:00,99.68,99.68,99.65,99.65,36600000.0
2008-05-15 01:58:00,99.655,99.66,99.65,99.65,37000000.0
2008-05-15 01:59:00,99.65,99.67,99.65,99.65,77500000.0
2008-05-15 02:00:00,99.65,99.68,99.64,99.68,41500000.0
2008-05-15 02:01:00,99.68,99.73,99.68,99.71,53200000.0
2008-05-15 02:02:00,99.71,99.71,99.67,99.71,58500000.0
2008-05-15 02:03:00,99.72,99.78,99.72,99.74,92800000.0
2008-05-15 02:04:00,99.74,99.76,99.74,99.75,35700000.0
2008-05-15 02:05:00,99.75,99.75,99.73,99.73,23600000.0
2008-05-15 02:06:00,99.73,99.74,99.73,99.73,87700000.0
2008-05-15 02:07:00,99.73,99.73,99.73,99.73,73800000.0
2008-05-15 02:08:00,99.73,99.73,99.71,99.71,131000000.0
2008-05-15 02:09:00,99.71,99.71,99.7,99.71,130200000.0
2008-05-15 02:10:00,99.71,99.73,99.71,99.73,99400000.0
2008-05-15 02:11:00,99.72,99.73,99.71,99.72,99600000.0
2008-05-15 02:12:00,99.73,99.74,99.72,99.73,81400000.0
2008-05-15 02:13:00,99.73,99.73,99.72,99.73,171800000.0
2008-05-15 02:14:00,99.73,99.73,99.72,99.73,83400000.0
2008-05-15 02:15:00,99.73,99.74,99.69,99.7,160100000.0
2008-05-15 02:16:00,99.71,99.72,99.69,99.7,179300000.0
2008-05-15 02:17:00,99.69,99.71,99.69,99.71,22200000.0
2008-05-15 02:18:00,99.71,99.71,99.69,99.69,25300000.0
2008-05-15 02:19:00,99.69,99.72,99.69,99.72,64800000.0
2008-05-15 02:20:00,99.71,99.72,99.7,99.71,35700000.0
2008-05-15 02:21:00,99.72,99.72,99.71,99.72,12000000.0
2008-05-15 02:22:00,99.72,99.73,99.72,99.73,41200000.0
2008-05-15 02:23:00,99.73,99.73,99.72,99.73,33000000.0
2008-05-15 02:24:00,99.72,99.73,99.72,99.73,44800000.0
2008-05-15 02:25:00,99.72,99.73,99.72,99.72,49000000.0
2008-05-15 02:26:00,99.73,99.73,99.72,99.73,49600000.0
2008-05-15 02:27:00,99.73,99.73,99.71,99.73,47000000.0
2008-05-15 02:28:00,99.72,99.73,99.71,99.72,17800000.0
2008-05-15 02:29:00,99.71,99.73,99.71,99.73,36400000.0
2008-05-15 02:30:00,99.73,99.74,99.73,99.74,93500000.0
2008-05-15 02:31:00,99.75,99.75,99.74,99.75,77700000.0
2008-05-15 02:32:00,99.75,99.76,99.75,99.75,130900000.0
2008-05-15 02:33:00,99.75,99.75,99.74,99.74,78400000.0
2008-05-15 02:34:00,99.74,99.75,99.74,99.75,9800000.0
2008-05-15 02:35:00,99.75,99.75,99.74,99.75,76200000.0
2008-05-15 02:36:00,99.74,99.75,99.74,99.74,61800000.0
2008-05-15 02:37:00,99.74,99.75,99.74,99.75,57600000.0
2008-05-15 02:38:00,99.74,99.75,99.74,99.74,45800000.0
2008-05-15 02:39:00,99.74,99.75,99.74,99.75,58500000.0
2008-05-15 02:40:00,99.75,99.75,99.74,99.75,17400000.0
2008-05-15 02:41:00,99.75,99.76,99.74,99.76,23800000.0
2008-05-15 02:42:00,99.75,99.75,99.74,99.75,9300000.0
2008-05-15 02:43:00,99.74,99.76,99.73,99.73,136500000.0
2008-05-15 02:44:00,99.74,99.76,99.73,99.75,347800000.0
2008-05-15 02:45:00,99.75,99.76,99.75,99.75,36600000.0
2008-05-15 02:46:00,99.75,99.75,99.73,99.74,98200000.0
2008-05-15 02:47:00,99.74,99.76,99.74,99.75,78900000.0
2008-05-15 02:48:00,99.75,99.76,99.74,99.76,49000000.0
2008-05-15 02:49:00,99.75,99.75,99.75,99.75,5200000.0
2008-05-15 02:50:00,99.75,99.78,99.75,99.78,29100000.0
2008-05-15 02:51:00,99.78,99.78,99.76,99.77,50500000.0
2008-05-15 02:52:00,99.77,99.79,99.77,99.79,25200000.0
2008-05-15 02:53:00,99.78,99.8,99.78,99.78,80400000.0
2008-05-15 02:54:00,99.77,99.78,99.75,99.77,75100000.0
2008-05-15 02:55:00,99.76,99.77,99.75,99.76,206600000.0
2008-05-15 02:56:00,99.76,99.76,99.74,99.76,113800000.0
2008-05-15 02:57:00,99.75,99.77,99.75,99.77,137200000.0
2008-05-15 02:58:00,99.76,99.79,99.75,99.78,235700000.0
2008-05-15 02:59:00,99.78,99.78,99.75,99.76,224200000.0
2008-05-15 03:00:00,99.76,99.77,99.73,99.73,276400000.0
2008-05-15 03:01:00,99.73,99.73,99.7,99.72,120200000.0
2008-05-15 03:02:00,99.72,99.73,99.7,99.71,12900000.0
2008-05-15 03:03:00,99.71,99.72,99.7,99.7,25500000.0
2008-05-15 03:04:00,99.7,99.71,99.67,99.67,96700000.0
2008-05-15 03:05:00,99.68,99.69,99.65,99.67,232000001.0
2008-05-15 03:06:00,99.68,99.72,99.68,99.72,130100000.0
2008-05-15 03:07:00,99.72,99.73,99.66,99.67,254700000.0
2008-05-15 03:08:00,99.67,99.69,99.66,99.68,297600000.0
2008-05-15 03:09:00,99.68,99.69,99.64,99.655,264200000.0
2008-05-15 03:10:00,99.65,99.67,99.64,99.65,188000000.0
2008-05-15 03:11:00,99.64,99.65,99.62,99.64,217200000.0
2008-05-15 03:12:00,99.63,99.65,99.63,99.64,106200000.0
2008-05-15 03:13:00,99.64,99.65,99.63,99.63,68300000.0
2008-05-15 03:14:00,99.63,99.64,99.63,99.64,70800000.0
2008-05-15 03:15:00,99.65,99.66,99.625,99.66,98000000.0
2008-05-15 03:16:00,99.67,99.67,99.65,99.67,111200000.0
2008-05-15 03:17:00,99.67,99.68,99.67,99.68,65200000.0
2008-05-15 03:18:00,99.68,99.68,99.66,99.67,84800000.0
2008-05-15 03:19:00,99.67,99.68,99.65,99.65,132400000.0
2008-05-15 03:20:00,99.65,99.66,99.62,99.62,132500000.0
2008-05-15 03:21:00,99.61,99.62,99.59,99.62,192400000.0
2008-05-15 03:22:00,99.62,99.63,99.61,99.62,157000000.0
2008-05-15 03:23:00,99.63,99.64,99.62,99.63,92800000.0
2008-05-15 03:24:00,99.63,99.64,99.63,99.63,40800000.0
2008-05-15 03:25:00,99.63,99.64,99.62,99.63,174800000.0
2008-05-15 03:26:00,99.62,99.65,99.62,99.62,190800000.0
2008-05-15 03:27:00,99.62,99.64,99.62,99.64,76900000.0
2008-05-15 03:28:00,99.64,99.66,99.64,99.66,105800000.0
2008-05-15 03:29:00,99.66,99.66,99.61,99.61,164900000.0
2008-05-15 03:30:00,99.61,99.62,99.59,99.6,232300000.0
2008-05-15 03:31:00,99.59,99.62,99.59,99.62,121600000.0
2008-05-15 03:32:00,99.62,99.62,99.62,99.62,15600000.0
2008-05-15 03:33:00,99.62,99.62,99.61,99.61,82500000.0
2008-05-15 03:34:00,99.61,99.61,99.59,99.59,104200000.0
2008-05-15 03:35:00,99.6,99.6,99.57,99.6,217500000.0
2008-05-15 03:36:00,99.59,99.61,99.59,99.6,96500000.0
2008-05-15 03:37:00,99.6,99.6,99.59,99.59,36400000.0
2008-05-15 03:38:00,99.6,99.61,99.59,99.61,30600000.0
2008-05-15 03:39:00,99.6,99.6,99.59,99.6,43900000.0
2008-05-15 03:40:00,99.59,99.6,99.58,99.59,50900000.0
2008-05-15 03:41:00,99.58,99.59,99.55,99.59,223500000.0
2008-05-15 03:42:00,99.59,99.61,99.59,99.6,101300000.0
2008-05-15 03:43:00,99.6,99.6,99.58,99.58,117000000.0
2008-05-15 03:44:00,99.58,99.6,99.58,99.6,40700000.0
2008-05-15 03:45:00,99.6,99.61,99.58,99.59,119400000.0
2008-05-15 03:46:00,99.59,99.61,99.56,99.56,75300000.0
2008-05-15 03:47:00,99.56,99.57,99.55,99.55,105000000.0
2008-05-15 03:48:00,99.55,99.565,99.55,99.56,60900000.0
2008-05-15 03:49:00,99.56,99.58,99.56,99.575,129000000.0
2008-05-15 03:50:00,99.57,99.58,99.56,99.57,175099998.0
2008-05-15 03:51:00,99.57,99.57,99.55,99.565,146000000.0
2008-05-15 03:52:00,99.57,99.57,99.55,99.55,201400000.0
2008-05-15 03:53:00,99.555,99.57,99.555,99.56,255100000.0
2008-05-15 03:54:00,99.56,99.58,99.56,99.57,354200001.0
2008-05-15 03:55:00,99.57,99.59,99.57,99.58,167600001.0
2008-05-15 03:56:00,99.58,99.6,99.575,99.6,232499999.0
2008-05-15 03:57:00,99.6,99.62,99.6,99.62,59800000.0
2008-05-15 03:58:00,99.62,99.64,99.61,99.62,44000000.0
2008-05-15 03:59:00,99.61,99.62,99.61,99.62,57300000.0
2008-05-15 04:00:00,99.62,99.65,99.62,99.62,97900000.0
2008-05-15 04:01:00,99.62,99.64,99.61,99.62,90300000.0
2008-05-15 04:02:00,99.61,99.62,99.6,99.6,165900000.0
2008-05-15 04:03:00,99.61,99.63,99.6,99.62,392899997.0
2008-05-15 04:04:00,99.62,99.62,99.6,99.61,28800000.0
2008-05-15 04:05:00,99.61,99.62,99.61,99.62,14600000.0
2008-05-15 04:06:00,99.61,99.64,99.61,99.64,140200000.0
2008-05-15 04:07:00,99.64,99.65,99.63,99.63,173800000.0
2008-05-15 04:08:00,99.64,99.64,99.63,99.63,123400000.0
2008-05-15 04:09:00,99.64,99.65,99.63,99.65,20800000.0
2008-05-15 04:10:00,99.65,99.65,99.62,99.62,69500000.0
2008-05-15 04:11:00,99.62,99.64,99.62,99.62,43700000.0
2008-05-15 04:12:00,99.62,99.63,99.62,99.62,62000000.0
2008-05-15 04:13:00,99.62,99.64,99.62,99.62,260200000.0
2008-05-15 04:14:00,99.62,99.63,99.62,99.63,41800001.0
2008-05-15 04:15:00,99.63,99.63,99.62,99.62,38600000.0
2008-05-15 04:16:00,99.62,99.63,99.59,99.6,483999998.0
2008-05-15 04:17:00,99.6,99.61,99.6,99.6,61800000.0
2008-05-15 04:18:00,99.6,99.6,99.59,99.6,155100000.0
2008-05-15 04:19:00,99.6,99.62,99.59,99.59,167699999.0
2008-05-15 04:20:00,99.59,99.59,99.58,99.58,203600000.0
2008-05-15 04:21:00,99.58,99.6,99.58,99.59,85900000.0
2008-05-15 04:22:00,99.58,99.59,99.56,99.56,351200000.0
2008-05-15 04:23:00,99.56,99.56,99.55,99.56,571400003.0
2008-05-15 04:24:00,99.56,99.56,99.55,99.56,221400001.0
2008-05-15 04:25:00,99.56,99.6,99.53,99.59,451500000.0
2008-05-15 04:26:00,99.59,99.62,99.58,99.6,474500000.0
2008-05-15 04:27:00,99.59,99.61,99.58,99.6,206500000.0
2008-05-15 04:28:00,99.61,99.63,99.59,99.61,327900000.0
2008-05-15 04:29:00,99.62,99.63,99.6,99.63,191800000.0
2008-05-15 04:30:00,99.63,99.64,99.63,99.64,63100000.0
2008-05-15 04:31:00,99.64,99.65,99.6,99.61,85600000.0
2008-05-15 04:32:00,99.61,99.61,99.58,99.6,174700000.0
2008-05-15 04:33:00,99.6,99.63,99.6,99.62,94700000.0
2008-05-15 04:34:00,99.61,99.61,99.58,99.58,125100000.0
2008-05-15 04:35:00,99.58,99.6,99.57,99.6,52300000.0
2008-05-15 04:36:00,99.59,99.6,99.58,99.58,39600000.0
2008-05-15 04:37:00,99.58,99.59,99.58,99.59,74200000.0
2008-05-15 04:38:00,99.59,99.61,99.59,99.6,59100000.0
2008-05-15 04:39:00,99.6,99.62,99.6,99.61,57200000.0
2008-05-15 04:40:00,99.61,99.61,99.58,99.58,76200000.0
2008-05-15 04:41:00,99.58,99.6,99.57,99.58,221300001.0
2008-05-15 04:42:00,99.57,99.605,99.57,99.59,343100001.0
2008-05-15 04:43:00,99.59,99.59,99.58,99.58,93800000.0
2008-05-15 04:44:00,99.59,99.59,99.56,99.56,96300000.0
2008-05-15 04:45:00,99.56,99.57,99.56,99.56,95900000.0
2008-05-15 04:46:00,99.57,99.58,99.56,99.58,90600000.0
2008-05-15 04:47:00,99.58,99.59,99.58,99.58,53700000.0
2008-05-15 04:48:00,99.58,99.61,99.58,99.59,122500000.0
2008-05-15 04:49:00,99.6,99.6,99.58,99.58,31500000.0
2008-05-15 04:50:00,99.58,99.58,99.56,99.56,29700000.0
2008-05-15 04:51:00,99.56,99.57,99.56,99.57,20200000.0
2008-05-15 04:52:00,99.57,99.62,99.57,99.62,70700000.0
2008-05-15 04:53:00,99.61,99.61,99.6,99.6,50500000.0
2008-05-15 04:54:00,99.6,99.6,99.59,99.59,25400000.0
2008-05-15 04:55:00,99.59,99.61,99.59,99.61,25000000.0
2008-05-15 04:56:00,99.61,99.63,99.61,99.62,175500000.0
2008-05-15 04:57:00,99.62,99.63,99.62,99.62,43600000.0
2008-05-15 04:58:00,99.62,99.64,99.62,99.63,12400000.0
2008-05-15 04:59:00,99.64,99.66,99.63,99.63,182100000.0
2008-05-15 05:00:00,99.63,99.63,99.62,99.62,50400000.0
2008-05-15 05:01:00,99.62,99.63,99.62,99.63,37600000.0
2008-05-15 05:02:00,99.63,99.64,99.62,99.62,47000000.0
2008-05-15 05:03:00,99.628,99.628,99.596,99.62,1700000.0
2008-05-15 05:04:00,99.62,99.62,99.61,99.61,55500000.0
2008-05-15 05:05:00,99.61,99.62,99.61,99.61,86400000.0
2008-05-15 05:06:00,99.62,99.62,99.61,99.61,37600000.0
2008-05-15 05:07:00,99.61,99.63,99.61,99.63,38400000.0
2008-05-15 05:08:00,99.63,99.67,99.63,99.64,98800000.0
2008-05-15 05:09:00,99.64,99.64,99.63,99.63,44900000.0
2008-05-15 05:10:00,99.63,99.65,99.63,99.65,17800000.0
2008-05-15 05:11:00,99.65,99.65,99.64,99.64,12900000.0
2008-05-15 05:12:00,99.65,99.65,99.64,99.64,62200000.0
2008-05-15 05:13:00,99.64,99.64,99.63,99.63,50600000.0
2008-05-15 05:14:00,99.63,99.66,99.62,99.63,192400000.0
2008-05-15 05:15:00,99.63,99.65,99.63,99.65,110900000.0
2008-05-15 05:16:00,99.64,99.64,99.63,99.63,22200000.0
2008-05-15 05:17:00,99.63,99.63,99.61,99.63,93400000.0
2008-05-15 05:18:00,99.63,99.63,99.61,99.62,37600000.0
2008-05-15 05:19:00,99.62,99.65,99.61,99.64,121200001.0
2008-05-15 05:20:00,99.64,99.65,99.54,99.55,450599999.0
2008-05-15 05:21:00,99.55,99.57,99.55,99.56,403900001.0
2008-05-15 05:22:00,99.56,99.57,99.55,99.57,163700001.0
2008-05-15 05:23:00,99.57,99.58,99.57,99.57,65700000.0
2008-05-15 05:24:00,99.57,99.57,99.56,99.56,90900000.0
2008-05-15 05:25:00,99.56,99.56,99.54,99.55,264300000.0
2008-05-15 05:26:00,99.56,99.57,99.55,99.56,107100000.0
2008-05-15 05:27:00,99.56,99.59,99.55,99.555,306200000.0
2008-05-15 05:28:00,99.555,99.58,99.55,99.55,71800000.0
2008-05-15 05:29:00,99.55,99.56,99.55,99.56,10400000.0
2008-05-15 05:30:00,99.56,99.56,99.55,99.56,27200000.0
2008-05-15 05:31:00,99.56,99.58,99.56,99.58,141100000.0
2008-05-15 05:32:00,99.58,99.58,99.57,99.58,37300000.0
2008-05-15 05:33:00,99.57,99.58,99.57,99.58,29400000.0
2008-05-15 05:34:00,99.58,99.59,99.58,99.59,46800000.0
2008-05-15 05:35:00,99.59,99.6,99.59,99.59,58800000.0
2008-05-15 05:36:00,99.6,99.6,99.59,99.59,20900000.0
2008-05-15 05:37:00,99.59,99.59,99.59,99.59,5800000.0
2008-05-15 05:38:00,99.59,99.59,99.59,99.59,23700000.0
2008-05-15 05:39:00,99.59,99.6,99.59,99.59,31800000.0
2008-05-15 05:40:00,99.6,99.6,99.58,99.58,58800000.0
2008-05-15 05:41:00,99.59,99.59,99.57,99.57,175600000.0
2008-05-15 05:42:00,99.57,99.6,99.57,99.6,268900000.0
2008-05-15 05:43:00,99.6,99.6,99.55,99.56,288600000.0
2008-05-15 05:44:00,99.56,99.57,99.52,99.53,403500000.0
2008-05-15 05:45:00,99.53,99.54,99.52,99.52,182000000.0
2008-05-15 05:46:00,99.52,99.555,99.52,99.55,163900000.0
2008-05-15 05:47:00,99.55,99.57,99.54,99.55,336200000.0
2008-05-15 05:48:00,99.55,99.56,99.54,99.54,217600000.0
2008-05-15 05:49:00,99.54,99.54,99.52,99.53,68900000.0
2008-05-15 05:50:00,99.53,99.53,99.49,99.51,332000001.0
2008-05-15 05:51:00,99.51,99.51,99.49,99.5,286300000.0
2008-05-15 05:52:00,99.5,99.57,99.5,99.53,434400000.0
2008-05-15 05:53:00,99.53,99.54,99.52,99.53,177500000.0
2008-05-15 05:54:00,99.53,99.53,99.525,99.525,21100000.0
2008-05-15 05:55:00,99.535,99.58,99.53,99.56,24800000.0
2008-05-15 05:56:00,99.565,99.59,99.56,99.58,129600000.0
2008-05-15 05:57:00,99.58,99.59,99.56,99.57,409000000.0
2008-05-15 05:58:00,99.57,99.61,99.565,99.61,63800000.0
2008-05-15 05:59:00,99.61,99.62,99.61,99.62,81600000.0
2008-05-15 06:00:00,99.61,99.62,99.58,99.58,186600000.0
2008-05-15 06:01:00,99.585,99.59,99.58,99.58,228000000.0
2008-05-15 06:02:00,99.58,99.59,99.56,99.57,499200000.0
2008-05-15 06:03:00,99.57,99.595,99.57,99.58,307700000.0
2008-05-15 06:04:00,99.58,99.6,99.58,99.59,220400000.0
2008-05-15 06:05:00,99.59,99.59,99.58,99.59,74500000.0
2008-05-15 06:06:00,99.59,99.59,99.59,99.59,81400000.0
2008-05-15 06:07:00,99.59,99.59,99.56,99.57,88000000.0
2008-05-15 06:08:00,99.58,99.6,99.555,99.56,478100001.0
2008-05-15 06:09:00,99.57,99.6,99.56,99.6,183000001.0
2008-05-15 06:10:00,99.61,99.61,99.6,99.6,90400000.0
2008-05-15 06:11:00,99.6,99.6,99.53,99.59,236800000.0
2008-05-15 06:12:00,99.59,99.59,99.55,99.57,303400000.0
2008-05-15 06:13:00,99.56,99.58,99.56,99.57,273300000.0
2008-05-15 06:14:00,99.57,99.61,99.57,99.59,324299999.0
2008-05-15 06:15:00,99.59,99.59,99.555,99.58,336000002.0
2008-05-15 06:16:00,99.58,99.61,99.575,99.6,85000000.0
2008-05-15 06:17:00,99.59,99.6,99.56,99.58,176000000.0
2008-05-15 06:18:00,99.58,99.585,99.56,99.575,465800000.0
2008-05-15 06:19:00,99.575,99.58,99.56,99.57,323899999.0
2008-05-15 06:20:00,99.57,99.61,99.56,99.61,149000000.0
2008-05-15 06:21:00,99.61,99.62,99.6,99.6,147300000.0
2008-05-15 06:22:00,99.6,99.61,99.6,99.6,90200000.0
2008-05-15 06:23:00,99.6,99.62,99.59,99.59,221000000.0
2008-05-15 06:24:00,99.6,99.61,99.59,99.6,137400000.0
2008-05-15 06:25:00,99.61,99.65,99.6,99.62,149000000.0
2008-05-15 06:26:00,99.62,99.62,99.62,99.62,18900000.0
2008-05-15 06:27:00,99.61,99.61,99.59,99.6,77900000.0
2008-05-15 06:28:00,99.59,99.6,99.58,99.59,488700000.0
2008-05-15 06:29:00,99.6,99.61,99.59,99.61,141199999.0
2008-05-15 06:30:00,99.61,99.61,99.59,99.6,87100000.0
2008-05-15 06:31:00,99.6,99.61,99.6,99.61,105800000.0
2008-05-15 06:32:00,99.61,99.61,99.555,99.58,477400000.0
2008-05-15 06:33:00,99.58,99.59,99.58,99.59,94200000.0
2008-05-15 06:34:00,99.59,99.6,99.58,99.59,139000000.0
2008-05-15 06:35:00,99.575,99.58,99.569,99.575,7600000.0
2008-05-15 06:36:00,99.58,99.6,99.57,99.6,135700000.0
2008-05-15 06:37:00,99.6,99.6,99.59,99.59,43600000.0
2008-05-15 06:38:00,99.6,99.63,99.6,99.63,22800000.0
2008-05-15 06:39:00,99.63,99.66,99.605,99.62,162600000.0
2008-05-15 06:40:00,99.62,99.65,99.61,99.62,768000003.0
2008-05-15 06:41:00,99.62,99.65,99.6,99.61,208399999.0
2008-05-15 06:42:00,99.61,99.63,99.6,99.63,132200000.0
2008-05-15 06:43:00,99.63,99.65,99.61,99.65,120900000.0
2008-05-15 06:44:00,99.65,99.66,99.635,99.635,46700000.0
2008-05-15 06:45:00,99.635,99.66,99.625,99.645,173600000.0
2008-05-15 06:46:00,99.64,99.67,99.64,99.655,629700000.0
2008-05-15 06:47:00,99.67,99.7,99.655,99.67,102100000.0
2008-05-15 06:48:00,99.67,99.695,99.66,99.68,273600000.0
2008-05-15 06:49:00,99.685,99.7,99.67,99.69,218999999.0
2008-05-15 06:50:00,99.67,99.71,99.67,99.71,53200000.0
2008-05-15 06:51:00,99.71,99.74,99.7,99.71,100800000.0
2008-05-15 06:52:00,99.71,99.72,99.7,99.71,42900000.0
2008-05-15 06:53:00,99.71,99.72,99.7,99.71,105800000.0
2008-05-15 06:54:00,99.7,99.7,99.68,99.69,220300000.0
2008-05-15 06:55:00,99.68,99.69,99.67,99.685,117600000.0
2008-05-15 06:56:00,99.68,99.74,99.68,99.72,119099999.0
2008-05-15 06:57:00,99.72,99.74,99.7,99.74,78000000.0
2008-05-15 06:58:00,99.74,99.74,99.7,99.72,119700000.0
2008-05-15 06:59:00,99.71,99.72,99.71,99.71,58600000.0
2008-05-15 07:00:00,99.71,99.72,99.68,99.69,127800000.0
2008-05-15 07:01:00,99.69,99.69,99.66,99.69,63500000.0
2008-05-15 07:02:00,99.69,99.69,99.69,99.69,21900000.0
2008-05-15 07:03:00,99.68,99.69,99.68,99.69,61600000.0
2008-05-15 07:04:00,99.67,99.7,99.67,99.69,220800000.0
2008-05-15 07:05:00,99.69,99.7,99.65,99.66,130200000.0
2008-05-15 07:06:00,99.655,99.66,99.65,99.65,197200000.0
2008-05-15 07:07:00,99.65,99.7,99.65,99.67,91800000.0
2008-05-15 07:08:00,99.67,99.67,99.65,99.66,87000000.0
2008-05-15 07:09:00,99.66,99.7,99.64,99.65,100700000.0
2008-05-15 07:10:00,99.645,99.665,99.635,99.64,104500000.0
2008-05-15 07:11:00,99.645,99.66,99.61,99.615,153500000.0
2008-05-15 07:12:00,99.615,99.64,99.61,99.62,172000000.0
2008-05-15 07:13:00,99.63,99.64,99.6,99.6,156100000.0
2008-05-15 07:14:00,99.605,99.61,99.58,99.59,230400000.0
2008-05-15 07:15:00,99.59,99.63,99.59,99.61,213600000.0
2008-05-15 07:16:00,99.62,99.64,99.61,99.61,47600000.0
2008-05-15 07:17:00,99.61,99.62,99.58,99.6,263600000.0
2008-05-15 07:18:00,99.6,99.64,99.6,99.62,72000000.0
2008-05-15 07:19:00,99.62,99.64,99.62,99.63,75000000.0
2008-05-15 07:20:00,99.63,99.64,99.62,99.63,71600000.0
2008-05-15 07:21:00,99.63,99.63,99.61,99.61,33200000.0
2008-05-15 07:22:00,99.6,99.61,99.6,99.6,63000000.0
2008-05-15 07:23:00,99.6,99.62,99.59,99.62,216300000.0
2008-05-15 07:24:00,99.63,99.63,99.61,99.62,48700000.0
2008-05-15 07:25:00,99.62,99.62,99.6,99.6,33400000.0
2008-05-15 07:26:00,99.6,99.62,99.6,99.605,78000000.0
2008-05-15 07:27:00,99.61,99.61,99.6,99.605,18400000.0
2008-05-15 07:28:00,99.6,99.6,99.6,99.6,10000000.0
2008-05-15 07:29:00,99.6,99.625,99.6,99.61,35300000.0
2008-05-15 07:30:00,99.615,99.62,99.605,99.605,15800000.0
2008-05-15 07:31:00,99.6,99.6,99.57,99.57,14400000.0
2008-05-15 07:32:00,99.57,99.58,99.565,99.575,57800000.0
2008-05-15 07:33:00,99.58,99.6,99.57,99.59,39600000.0
2008-05-15 07:34:00,99.595,99.63,99.595,99.63,31200000.0
2008-05-15 07:35:00,99.62,99.625,99.605,99.62,23600000.0
2008-05-15 07:36:00,99.62,99.66,99.62,99.63,24800000.0
2008-05-15 07:37:00,99.63,99.64,99.605,99.64,48900000.0
2008-05-15 07:38:00,99.64,99.64,99.635,99.635,1400000.0
2008-05-15 07:39:00,99.63,99.65,99.63,99.63,96600000.0
2008-05-15 07:40:00,99.63,99.63,99.595,99.62,47700000.0
2008-05-15 07:41:00,99.62,99.62,99.61,99.61,17800000.0
2008-05-15 07:42:00,99.61,99.61,99.59,99.6,24200000.0
2008-05-15 07:43:00,99.6,99.6,99.595,99.595,49400000.0
2008-05-15 07:44:00,99.605,99.625,99.59,99.61,127200000.0
2008-05-15 07:45:00,99.605,99.61,99.58,99.61,163700000.0
2008-05-15 07:46:00,99.61,99.62,99.61,99.62,43800000.0
2008-05-15 07:47:00,99.62,99.64,99.62,99.62,31600000.0
2008-05-15 07:48:00,99.62,99.63,99.61,99.61,37600000.0
2008-05-15 07:49:00,99.61,99.61,99.61,99.61,7900000.0
2008-05-15 07:50:00,99.61,99.62,99.61,99.62,41000000.0
2008-05-15 07:51:00,99.63,99.65,99.62,99.65,67900000.0
2008-05-15 07:52:00,99.65,99.65,99.62,99.63,123200000.0
2008-05-15 07:53:00,99.63,99.67,99.62,99.66,162100000.0
2008-05-15 07:54:00,99.64,99.71,99.63,99.67,65200000.0
2008-05-15 07:55:00,99.665,99.67,99.655,99.655,39800000.0
2008-05-15 07:56:00,99.66,99.69,99.66,99.69,49100000.0
2008-05-15 07:57:00,99.69,99.69,99.64,99.67,152500000.0
2008-05-15 07:58:00,99.67,99.67,99.61,99.615,59600000.0
2008-05-15 07:59:00,99.62,99.64,99.58,99.595,59500000.0
2008-05-15 08:00:00,99.605,99.68,99.605,99.655,113900000.0
2008-05-15 08:01:00,99.66,99.66,99.64,99.66,72500000.0
2008-05-15 08:02:00,99.66,99.69,99.66,99.67,128700000.0
2008-05-15 08:03:00,99.67,99.68,99.63,99.66,133700000.0
2008-05-15 08:04:00,99.66,99.67,99.63,99.67,118100000.0
2008-05-15 08:05:00,99.67,99.68,99.63,99.68,92600000.0
2008-05-15 08:06:00,99.67,99.71,99.66,99.69,147800000.0
2008-05-15 08:07:00,99.69,99.72,99.68,99.71,147400000.0
2008-05-15 08:08:00,99.71,99.72,99.7,99.71,102000000.0
2008-05-15 08:09:00,99.71,99.71,99.68,99.69,231700000.0
2008-05-15 08:10:00,99.68,99.71,99.68,99.7,187900000.0
2008-05-15 08:11:00,99.71,99.75,99.7,99.75,202800000.0
2008-05-15 08:12:00,99.73,99.75,99.72,99.75,182600000.0
2008-05-15 08:13:00,99.75,99.785,99.72,99.74,176800000.0
2008-05-15 08:14:00,99.74,99.74,99.69,99.71,128800000.0
2008-05-15 08:15:00,99.725,99.76,99.715,99.75,118500000.0
2008-05-15 08:16:00,99.75,99.83,99.75,99.81,222100000.0
2008-05-15 08:17:00,99.815,99.82,99.79,99.8,150100000.0
2008-05-15 08:18:00,99.8,99.81,99.79,99.8,149900000.0
2008-05-15 08:19:00,99.8,99.82,99.795,99.81,93200000.0
2008-05-15 08:20:00,99.81,99.83,99.77,99.82,151000000.0
2008-05-15 08:21:00,99.83,99.86,99.79,99.79,304400000.0
2008-05-15 08:22:00,99.79,99.84,99.79,99.825,144400000.0
2008-05-15 08:23:00,99.825,99.825,99.785,99.81,250400000.0
2008-05-15 08:24:00,99.81,99.82,99.78,99.79,274100000.0
2008-05-15 08:25:00,99.79,99.83,99.79,99.8,233800000.0
2008-05-15 08:26:00,99.8,99.8,99.745,99.75,188800000.0
2008-05-15 08:27:00,99.755,99.8,99.75,99.8,153800000.0
2008-05-15 08:28:00,99.8,99.8,99.74,99.755,169300000.0
2008-05-15 08:29:00,99.755,99.765,99.69,99.7,204600000.0
2008-05-15 08:30:00,99.7,99.75,99.665,99.73,172100000.0
2008-05-15 08:31:00,99.73,99.73,99.655,99.66,110500000.0
2008-05-15 08:32:00,99.66,99.69,99.64,99.65,204600000.0
2008-05-15 08:33:00,99.64,99.71,99.63,99.695,250300000.0
2008-05-15 08:34:00,99.695,99.73,99.69,99.69,181100000.0
2008-05-15 08:35:00,99.69,99.73,99.69,99.72,46300000.0
2008-05-15 08:36:00,99.72,99.77,99.69,99.7,170800000.0
2008-05-15 08:37:00,99.7,99.75,99.7,99.74,129700000.0
2008-05-15 08:38:00,99.74,99.75,99.71,99.71,101600000.0
2008-05-15 08:39:00,99.71,99.74,99.7,99.73,199500000.0
2008-05-15 08:40:00,99.73,99.77,99.71,99.73,148800000.0
2008-05-15 08:41:00,99.74,99.74,99.7,99.73,46600000.0
2008-05-15 08:42:00,99.73,99.74,99.71,99.74,77900000.0
2008-05-15 08:43:00,99.75,99.78,99.725,99.765,109500000.0
2008-05-15 08:44:00,99.76,99.79,99.725,99.73,96000000.0
2008-05-15 08:45:00,99.73,99.76,99.72,99.75,74500000.0
2008-05-15 08:46:00,99.75,99.75,99.725,99.73,97300000.0
2008-05-15 08:47:00,99.74,99.79,99.74,99.76,64600000.0
2008-05-15 08:48:00,99.76,99.78,99.71,99.71,68700000.0
2008-05-15 08:49:00,99.7,99.73,99.68,99.69,69900000.0
2008-05-15 08:50:00,99.7,99.72,99.67,99.705,169400000.0
2008-05-15 08:51:00,99.705,99.74,99.705,99.72,31100000.0
2008-05-15 08:52:00,99.7,99.76,99.7,99.75,50300000.0
2008-05-15 08:53:00,99.75,99.8,99.74,99.79,110300000.0
2008-05-15 08:54:00,99.79,99.8,99.75,99.76,281700000.0
2008-05-15 08:55:00,99.76,99.79,99.75,99.77,54400000.0
2008-05-15 08:56:00,99.77,99.79,99.75,99.77,43500000.0
2008-05-15 08:57:00,99.78,99.81,99.755,99.8,66200000.0
2008-05-15 08:58:00,99.8,99.83,99.79,99.815,85900000.0
2008-05-15 08:59:00,99.82,99.84,99.8,99.84,57400000.0
2008-05-15 09:00:00,99.84,99.86,99.83,99.83,149600000.0
2008-05-15 09:01:00,99.83,99.83,99.8,99.8,211200000.0
2008-05-15 09:02:00,99.8,99.82,99.79,99.82,156300000.0
2008-05-15 09:03:00,99.82,99.84,99.81,99.83,130700000.0
2008-05-15 09:04:00,99.83,99.84,99.82,99.83,106700000.0
2008-05-15 09:05:00,99.83,99.86,99.81,99.85,237000000.0
2008-05-15 09:06:00,99.85,99.87,99.83,99.85,137700000.0
2008-05-15 09:07:00,99.85,99.85,99.83,99.84,343700000.0
2008-05-15 09:08:00,99.84,99.85,99.82,99.85,351700000.0
2008-05-15 09:09:00,99.85,99.86,99.82,99.83,253400000.0
2008-05-15 09:10:00,99.83,99.88,99.83,99.87,203700000.0
2008-05-15 09:11:00,99.87,99.88,99.85,99.85,201000000.0
2008-05-15 09:12:00,99.85,99.87,99.85,99.85,112400000.0
2008-05-15 09:13:00,99.85,99.87,99.84,99.84,169000000.0
2008-05-15 09:14:00,99.84,99.85,99.82,99.82,138700000.0
2008-05-15 09:15:00,99.83,99.83,99.81,99.82,137400000.0
2008-05-15 09:16:00,99.83,99.84,99.82,99.83,43900000.0
2008-05-15 09:17:00,99.83,99.85,99.8,99.8,34600000.0
2008-05-15 09:18:00,99.8,99.81,99.755,99.77,201400000.0
2008-05-15 09:19:00,99.77,99.8,99.755,99.78,103500000.0
2008-05-15 09:20:00,99.78,99.78,99.75,99.76,83600000.0
2008-05-15 09:21:00,99.76,99.775,99.76,99.775,69600000.0
2008-05-15 09:22:00,99.77,99.77,99.75,99.75,186100000.0
2008-05-15 09:23:00,99.75,99.76,99.715,99.72,351400000.0
2008-05-15 09:24:00,99.725,99.74,99.7,99.72,109800000.0
2008-05-15 09:25:00,99.72,99.75,99.72,99.74,320100000.0
2008-05-15 09:26:00,99.73,99.77,99.73,99.75,120100000.0
2008-05-15 09:27:00,99.75,99.76,99.75,99.75,45100000.0
2008-05-15 09:28:00,99.75,99.76,99.75,99.76,33800000.0
2008-05-15 09:29:00,99.76,99.78,99.75,99.77,91900000.0
2008-05-15 09:30:00,99.77,99.79,99.77,99.78,53100000.0
2008-05-15 09:31:00,99.78,99.78,99.745,99.78,166100000.0
2008-05-15 09:32:00,99.78,99.78,99.77,99.77,20400000.0
2008-05-15 09:33:00,99.77,99.8,99.75,99.77,110000000.0
2008-05-15 09:34:00,99.77,99.8,99.735,99.74,192100000.0
2008-05-15 09:35:00,99.74,99.75,99.73,99.73,114500000.0
2008-05-15 09:36:00,99.73,99.75,99.72,99.73,68900000.0
2008-05-15 09:37:00,99.73,99.76,99.72,99.75,129600000.0
2008-05-15 09:38:00,99.75,99.77,99.75,99.75,162200000.0
2008-05-15 09:39:00,99.75,99.77,99.75,99.76,259500000.0
2008-05-15 09:40:00,99.76,99.78,99.75,99.77,87200000.0
2008-05-15 09:41:00,99.77,99.8,99.77,99.79,28200000.0
2008-05-15 09:42:00,99.79,99.81,99.78,99.78,18100000.0
2008-05-15 09:43:00,99.78,99.79,99.76,99.76,31800000.0
2008-05-15 09:44:00,99.76,99.78,99.76,99.78,35200000.0
2008-05-15 09:45:00,99.78,99.78,99.76,99.76,21200000.0
2008-05-15 09:46:00,99.76,99.78,99.75,99.76,55100000.0
2008-05-15 09:47:00,99.76,99.79,99.76,99.78,24000000.0
2008-05-15 09:48:00,99.78,99.78,99.75,99.75,19900000.0
2008-05-15 09:49:00,99.75,99.79,99.75,99.78,32300000.0
2008-05-15 09:50:00,99.78,99.79,99.77,99.78,23700000.0
2008-05-15 09:51:00,99.79,99.79,99.77,99.78,27000000.0
2008-05-15 09:52:00,99.785,99.81,99.78,99.79,17800000.0
2008-05-15 09:53:00,99.78,99.78,99.76,99.77,9000000.0
2008-05-15 09:54:00,99.77,99.77,99.72,99.73,13000000.0
2008-05-15 09:55:00,99.73,99.76,99.72,99.76,22600000.0
2008-05-15 09:56:00,99.76,99.78,99.75,99.78,30700000.0
2008-05-15 09:57:00,99.78,99.78,99.75,99.77,47700000.0
2008-05-15 09:58:00,99.77,99.79,99.75,99.78,30900000.0
2008-05-15 09:59:00,99.78,99.79,99.76,99.76,39800000.0
2008-05-15 10:00:00,99.76,99.8,99.76,99.8,19600000.0
2008-05-15 10:01:00,99.8,99.8,99.78,99.79,11800000.0
2008-05-15 10:02:00,99.79,99.79,99.74,99.74,26400000.0
2008-05-15 10:03:00,99.74,99.74,99.72,99.72,21500000.0
2008-05-15 10:04:00,99.725,99.73,99.71,99.73,29300000.0
2008-05-15 10:05:00,99.73,99.74,99.71,99.73,25700000.0
2008-05-15 10:06:00,99.73,99.75,99.72,99.74,22900000.0
2008-05-15 10:07:00,99.74,99.77,99.73,99.74,27800000.0
2008-05-15 10:08:00,99.74,99.76,99.73,99.74,36300000.0
2008-05-15 10:09:00,99.74,99.76,99.72,99.735,36000000.0
2008-05-15 10:10:00,99.73,99.77,99.73,99.74,51300000.0
2008-05-15 10:11:00,99.74,99.75,99.71,99.72,31000000.0
2008-05-15 10:12:00,99.72,99.73,99.72,99.73,12300000.0
2008-05-15 10:13:00,99.73,99.73,99.68,99.69,30800000.0
2008-05-15 10:14:00,99.69,99.715,99.69,99.71,28100000.0
2008-05-15 10:15:00,99.71,99.72,99.69,99.7,20700000.0
2008-05-15 10:16:00,99.68,99.7,99.66,99.69,35800000.0
2008-05-15 10:17:00,99.69,99.7,99.69,99.7,9600000.0
2008-05-15 10:18:00,99.7,99.71,99.67,99.69,31500000.0
2008-05-15 10:19:00,99.69,99.7,99.655,99.665,38600000.0
2008-05-15 10:20:00,99.66,99.69,99.65,99.66,52200000.0
2008-05-15 10:21:00,99.66,99.69,99.65,99.69,78600000.0
2008-05-15 10:22:00,99.69,99.7,99.655,99.66,53700000.0
2008-05-15 10:23:00,99.665,99.68,99.645,99.67,165700000.0
2008-05-15 10:24:00,99.67,99.71,99.67,99.71,35100000.0
2008-05-15 10:25:00,99.71,99.74,99.71,99.71,25000000.0
2008-05-15 10:26:00,99.71,99.71,99.7,99.71,33100000.0
2008-05-15 10:27:00,99.71,99.71,99.69,99.69,21300000.0
2008-05-15 10:28:00,99.695,99.71,99.69,99.7,22400000.0
2008-05-15 10:29:00,99.7,99.71,99.67,99.69,24900000.0
2008-05-15 10:30:00,99.69,99.7,99.68,99.7,32600000.0
2008-05-15 10:31:00,99.7,99.7,99.66,99.66,40400000.0
2008-05-15 10:32:00,99.66,99.67,99.66,99.66,61400000.0
2008-05-15 10:33:00,99.66,99.67,99.66,99.66,100600000.0
2008-05-15 10:34:00,99.66,99.665,99.61,99.615,72600000.0
2008-05-15 10:35:00,99.62,99.64,99.61,99.62,124900000.0
2008-05-15 10:36:00,99.62,99.63,99.61,99.63,42400000.0
2008-05-15 10:37:00,99.62,99.62,99.57,99.58,71500000.0
2008-05-15 10:38:00,99.58,99.6,99.57,99.6,67600000.0
2008-05-15 10:39:00,99.61,99.61,99.56,99.56,88700000.0
2008-05-15 10:40:00,99.57,99.575,99.555,99.56,139400000.0
2008-05-15 10:41:00,99.57,99.57,99.53,99.54,86300000.0
2008-05-15 10:42:00,99.54,99.58,99.525,99.53,79300000.0
2008-05-15 10:43:00,99.535,99.55,99.53,99.53,32900000.0
2008-05-15 10:44:00,99.53,99.54,99.52,99.54,35600000.0
2008-05-15 10:45:00,99.54,99.57,99.52,99.55,41000000.0
2008-05-15 10:46:00,99.55,99.56,99.53,99.54,36400000.0
2008-05-15 10:47:00,99.54,99.555,99.52,99.55,85100000.0
2008-05-15 10:48:00,99.555,99.59,99.54,99.59,73200000.0
2008-05-15 10:49:00,99.59,99.6,99.58,99.59,19800000.0
2008-05-15 10:50:00,99.59,99.6,99.575,99.59,39700000.0
2008-05-15 10:51:00,99.58,99.585,99.56,99.58,37300000.0
2008-05-15 10:52:00,99.58,99.6,99.58,99.58,9900000.0
2008-05-15 10:53:00,99.58,99.58,99.56,99.56,9200000.0
2008-05-15 10:54:00,99.56,99.58,99.56,99.58,19100000.0
2008-05-15 10:55:00,99.58,99.65,99.58,99.64,27100000.0
2008-05-15 10:56:00,99.64,99.665,99.62,99.66,41400000.0
2008-05-15 10:57:00,99.665,99.71,99.63,99.69,43500000.0
2008-05-15 10:58:00,99.69,99.71,99.69,99.7,31900000.0
2008-05-15 10:59:00,99.7,99.71,99.62,99.635,38800000.0
2008-05-15 11:00:00,99.64,99.66,99.6,99.62,60400000.0
2008-05-15 11:01:00,99.62,99.62,99.58,99.6,42300000.0
2008-05-15 11:02:00,99.595,99.63,99.585,99.63,37700000.0
2008-05-15 11:03:00,99.63,99.66,99.595,99.61,52300000.0
2008-05-15 11:04:00,99.61,99.625,99.6,99.62,72400000.0
2008-05-15 11:05:00,99.62,99.64,99.605,99.625,111400000.0
2008-05-15 11:06:00,99.63,99.645,99.61,99.635,34800000.0
2008-05-15 11:07:00,99.63,99.65,99.615,99.62,51100000.0
2008-05-15 11:08:00,99.62,99.65,99.62,99.62,73200000.0
2008-05-15 11:09:00,99.63,99.68,99.62,99.675,51700000.0
2008-05-15 11:10:00,99.67,99.68,99.645,99.67,39000000.0
2008-05-15 11:11:00,99.67,99.675,99.655,99.66,22100000.0
2008-05-15 11:12:00,99.66,99.71,99.66,99.7,33400000.0
2008-05-15 11:13:00,99.7,99.71,99.65,99.65,196600000.0
2008-05-15 11:14:00,99.66,99.68,99.64,99.675,72600000.0
2008-05-15 11:15:00,99.67,99.7,99.65,99.68,36100000.0
2008-05-15 11:16:00,99.67,99.69,99.63,99.64,96900000.0
2008-05-15 11:17:00,99.64,99.66,99.63,99.63,54400000.0
2008-05-15 11:18:00,99.63,99.64,99.615,99.63,55900000.0
2008-05-15 11:19:00,99.63,99.64,99.615,99.62,31500000.0
2008-05-15 11:20:00,99.62,99.68,99.62,99.67,45100000.0
2008-05-15 11:21:00,99.67,99.67,99.64,99.655,32200000.0
2008-05-15 11:22:00,99.66,99.67,99.635,99.635,54900000.0
2008-05-15 11:23:00,99.635,99.67,99.635,99.66,25300000.0
2008-05-15 11:24:00,99.66,99.66,99.62,99.62,33500000.0
2008-05-15 11:25:00,99.62,99.64,99.595,99.605,29500000.0
2008-05-15 11:26:00,99.615,99.62,99.57,99.61,42200000.0
2008-05-15 11:27:00,99.6,99.65,99.6,99.64,34600000.0
2008-05-15 11:28:00,99.64,99.65,99.59,99.61,65200000.0
2008-05-15 11:29:00,99.61,99.625,99.6,99.61,21700000.0
2008-05-15 11:30:00,99.61,99.65,99.61,99.63,27800000.0
2008-05-15 11:31:00,99.64,99.64,99.61,99.64,23900000.0
2008-05-15 11:32:00,99.64,99.655,99.64,99.645,20700000.0
2008-05-15 11:33:00,99.65,99.66,99.635,99.65,34800000.0
2008-05-15 11:34:00,99.655,99.66,99.63,99.65,32500000.0
2008-05-15 11:35:00,99.65,99.66,99.64,99.65,30200000.0
2008-05-15 11:36:00,99.65,99.66,99.635,99.66,76300000.0
2008-05-15 11:37:00,99.66,99.68,99.64,99.645,92400000.0
2008-05-15 11:38:00,99.645,99.65,99.63,99.645,11500000.0
2008-05-15 11:39:00,99.65,99.65,99.62,99.63,18700000.0
2008-05-15 11:40:00,99.63,99.65,99.63,99.645,12000000.0
2008-05-15 11:41:00,99.64,99.66,99.64,99.645,17700000.0
2008-05-15 11:42:00,99.65,99.65,99.64,99.65,15500000.0
2008-05-15 11:43:00,99.655,99.67,99.65,99.655,69200000.0
2008-05-15 11:44:00,99.655,99.67,99.64,99.645,62300000.0
2008-05-15 11:45:00,99.65,99.66,99.635,99.65,33400000.0
2008-05-15 11:46:00,99.65,99.655,99.635,99.64,62000000.0
2008-05-15 11:47:00,99.635,99.66,99.63,99.64,62200000.0
2008-05-15 11:48:00,99.64,99.66,99.62,99.63,29000000.0
2008-05-15 11:49:00,99.62,99.68,99.62,99.64,48200000.0
2008-05-15 11:50:00,99.64,99.65,99.62,99.63,44900000.0
2008-05-15 11:51:00,99.63,99.65,99.63,99.64,33100000.0
2008-05-15 11:52:00,99.64,99.64,99.59,99.605,10800000.0
2008-05-15 11:53:00,99.6,99.64,99.6,99.63,38300000.0
2008-05-15 11:54:00,99.63,99.64,99.625,99.63,6600000.0
2008-05-15 11:55:00,99.625,99.64,99.59,99.63,22900000.0
2008-05-15 11:56:00,99.63,99.65,99.63,99.64,13200000.0
2008-05-15 11:57:00,99.64,99.66,99.64,99.65,12300000.0
2008-05-15 11:58:00,99.65,99.66,99.63,99.64,11000000.0
2008-05-15 11:59:00,99.64,99.66,99.64,99.64,13500000.0
2008-05-15 12:00:00,99.64,99.65,99.64,99.64,23100000.0
2008-05-15 12:01:00,99.64,99.64,99.63,99.64,19800000.0
2008-05-15 12:02:00,99.64,99.66,99.63,99.64,39200000.0
2008-05-15 12:03:00,99.645,99.65,99.63,99.63,32500000.0
2008-05-15 12:04:00,99.63,99.65,99.63,99.65,16700000.0
2008-05-15 12:05:00,99.65,99.66,99.65,99.65,16700000.0
2008-05-15 12:06:00,99.65,99.66,99.63,99.63,22100000.0
2008-05-15 12:07:00,99.63,99.63,99.57,99.58,63100000.0
2008-05-15 12:08:00,99.58,99.59,99.56,99.58,38000000.0
2008-05-15 12:09:00,99.58,99.6,99.58,99.59,35800000.0
2008-05-15 12:10:00,99.59,99.61,99.585,99.6,21700000.0
2008-05-15 12:11:00,99.6,99.62,99.59,99.6,27600000.0
2008-05-15 12:12:00,99.6,99.61,99.58,99.58,28800000.0
2008-05-15 12:13:00,99.58,99.59,99.57,99.58,26200000.0
2008-05-15 12:14:00,99.58,99.59,99.56,99.56,25000000.0
2008-05-15 12:15:00,99.56,99.58,99.54,99.57,35400000.0
2008-05-15 12:16:00,99.57,99.57,99.54,99.54,23400000.0
2008-05-15 12:17:00,99.54,99.56,99.51,99.55,68200000.0
2008-05-15 12:18:00,99.55,99.59,99.55,99.57,41600000.0
2008-05-15 12:19:00,99.57,99.605,99.56,99.57,42600000.0
2008-05-15 12:20:00,99.57,99.57,99.54,99.54,40500000.0
2008-05-15 12:21:00,99.54,99.555,99.54,99.55,32000000.0
2008-05-15 12:22:00,99.55,99.56,99.54,99.55,28400000.0
2008-05-15 12:23:00,99.55,99.565,99.53,99.56,36100000.0
2008-05-15 12:24:00,99.56,99.59,99.55,99.58,37100000.0
2008-05-15 12:25:00,99.585,99.59,99.56,99.58,24700000.0
2008-05-15 12:26:00,99.58,99.59,99.57,99.585,24400000.0
2008-05-15 12:27:00,99.59,99.605,99.58,99.605,24200000.0
2008-05-15 12:28:00,99.6,99.62,99.59,99.59,31400000.0
2008-05-15 12:29:00,99.59,99.6,99.575,99.59,19900000.0
2008-05-15 12:30:00,99.59,99.615,99.59,99.605,15900000.0
2008-05-15 12:31:00,99.61,99.64,99.6,99.62,47800000.0
2008-05-15 12:32:00,99.62,99.63,99.59,99.61,42700000.0
2008-05-15 12:33:00,99.62,99.63,99.61,99.63,25500000.0
2008-05-15 12:34:00,99.63,99.63,99.6,99.6,37900000.0
2008-05-15 12:35:00,99.6,99.615,99.595,99.61,29800000.0
2008-05-15 12:36:00,99.615,99.62,99.585,99.595,21700000.0
2008-05-15 12:37:00,99.59,99.625,99.59,99.62,27100000.0
2008-05-15 12:38:00,99.625,99.635,99.615,99.615,17500000.0
2008-05-15 12:39:00,99.615,99.625,99.605,99.62,18700000.0
2008-05-15 12:40:00,99.615,99.645,99.61,99.62,16800000.0
2008-05-15 12:41:00,99.615,99.625,99.59,99.595,18400000.0
2008-05-15 12:42:00,99.6,99.605,99.58,99.6,14000000.0
2008-05-15 12:43:00,99.595,99.6,99.575,99.575,14400000.0
2008-05-15 12:44:00,99.585,99.585,99.56,99.565,11800000.0
2008-05-15 12:45:00,99.57,99.595,99.565,99.59,19100000.0
2008-05-15 12:46:00,99.585,99.59,99.585,99.59,6900000.0
2008-05-15 12:47:00,99.59,99.59,99.575,99.59,9800000.0
2008-05-15 12:48:00,99.59,99.59,99.575,99.575,13600000.0
2008-05-15 12:49:00,99.575,99.58,99.56,99.56,12500000.0
2008-05-15 12:50:00,99.555,99.56,99.525,99.54,19800000.0
2008-05-15 12:51:00,99.535,99.54,99.51,99.53,19700000.0
2008-05-15 12:52:00,99.53,99.555,99.515,99.53,29700000.0
2008-05-15 12:53:00,99.525,99.54,99.505,99.535,26400000.0
2008-05-15 12:54:00,99.545,99.55,99.52,99.525,23200000.0
2008-05-15 12:55:00,99.52,99.535,99.505,99.53,24300000.0
2008-05-15 12:56:00,99.53,99.55,99.52,99.525,27600000.0
2008-05-15 12:57:00,99.525,99.565,99.52,99.555,22400000.0
2008-05-15 12:58:00,99.56,99.56,99.535,99.545,15900000.0
2008-05-15 12:59:00,99.54,99.59,99.54,99.58,24800000.0
2008-05-15 13:00:00,99.575,99.58,99.535,99.55,20300000.0
2008-05-15 13:01:00,99.545,99.59,99.545,99.585,22200000.0
2008-05-15 13:02:00,99.59,99.595,99.575,99.585,10400000.0
2008-05-15 13:03:00,99.58,99.605,99.575,99.6,14100000.0
2008-05-15 13:04:00,99.605,99.615,99.6,99.605,12600000.0
2008-05-15 13:05:00,99.61,99.62,99.605,99.605,8900000.0
2008-05-15 13:06:00,99.61,99.615,99.595,99.605,15500000.0
2008-05-15 13:07:00,99.61,99.63,99.61,99.61,13400000.0
2008-05-15 13:08:00,99.615,99.615,99.585,99.585,11700000.0
2008-05-15 13:09:00,99.59,99.605,99.585,99.595,12900000.0
2008-05-15 13:10:00,99.595,99.63,99.59,99.63,9700000.0
2008-05-15 13:11:00,99.63,99.63,99.61,99.63,12400000.0
2008-05-15 13:12:00,99.625,99.675,99.625,99.675,26700000.0
2008-05-15 13:13:00,99.665,99.67,99.64,99.655,9600000.0
2008-05-15 13:14:00,99.65,99.65,99.615,99.615,7400000.0
2008-05-15 13:15:00,99.615,99.635,99.61,99.62,11300000.0
2008-05-15 13:16:00,99.62,99.625,99.59,99.605,16700000.0
2008-05-15 13:17:00,99.605,99.635,99.605,99.635,7800000.0
2008-05-15 13:18:00,99.63,99.645,99.62,99.63,6900000.0
2008-05-15 13:19:00,99.635,99.635,99.61,99.63,18600000.0
2008-05-15 13:20:00,99.625,99.63,99.615,99.63,5600000.0
2008-05-15 13:21:00,99.625,99.635,99.625,99.63,2200000.0
2008-05-15 13:22:00,99.635,99.65,99.635,99.65,1600000.0
2008-05-15 13:23:00,99.66,99.665,99.645,99.665,17800000.0
2008-05-15 13:24:00,99.665,99.685,99.66,99.67,17200000.0
2008-05-15 13:25:00,99.67,99.675,99.655,99.655,9000000.0
2008-05-15 13:26:00,99.66,99.66,99.64,99.65,14000000.0
2008-05-15 13:27:00,99.65,99.685,99.65,99.685,23200000.0
2008-05-15 13:28:00,99.69,99.69,99.66,99.67,16900000.0
2008-05-15 13:29:00,99.67,99.675,99.655,99.67,15200000.0
2008-05-15 13:30:00,99.675,99.72,99.665,99.67,33100000.0
2008-05-15 13:31:00,99.665,99.68,99.65,99.665,28200000.0
2008-05-15 13:32:00,99.67,99.69,99.635,99.655,37200000.0
2008-05-15 13:33:00,99.655,99.68,99.635,99.64,25200000.0
2008-05-15 13:34:00,99.645,99.645,99.515,99.535,38600000.0
2008-05-15 13:35:00,99.53,99.55,99.525,99.535,46800000.0
2008-05-15 13:36:00,99.53,99.535,99.5,99.52,35000000.0
2008-05-15 13:37:00,99.515,99.525,99.495,99.52,34500000.0
2008-05-15 13:38:00,99.515,99.555,99.5,99.545,24400000.0
2008-05-15 13:39:00,99.55,99.55,99.5,99.515,34300000.0
2008-05-15 13:40:00,99.515,99.52,99.48,99.5,41000000.0
2008-05-15 13:41:00,99.495,99.51,99.47,99.485,47900000.0
2008-05-15 13:42:00,99.48,99.495,99.475,99.485,22900000.0
2008-05-15 13:43:00,99.49,99.495,99.465,99.475,37200000.0
2008-05-15 13:44:00,99.475,99.49,99.465,99.48,39500000.0
2008-05-15 13:45:00,99.475,99.495,99.46,99.48,78200000.0
2008-05-15 13:46:00,99.47,99.495,99.455,99.455,47700000.0
2008-05-15 13:47:00,99.46,99.465,99.455,99.46,39000000.0
2008-05-15 13:48:00,99.455,99.48,99.44,99.475,65200000.0
2008-05-15 13:49:00,99.475,99.48,99.455,99.455,28000000.0
2008-05-15 13:50:00,99.46,99.49,99.455,99.49,91200000.0
2008-05-15 13:51:00,99.485,99.495,99.47,99.48,18600000.0
2008-05-15 13:52:00,99.48,99.49,99.475,99.485,19900000.0
2008-05-15 13:53:00,99.48,99.49,99.48,99.485,21400000.0
2008-05-15 13:54:00,99.485,99.495,99.475,99.49,12300000.0
2008-05-15 13:55:00,99.485,99.515,99.48,99.51,22800000.0
2008-05-15 13:56:00,99.505,99.55,99.505,99.545,35400000.0
2008-05-15 13:57:00,99.55,99.565,99.53,99.53,27100000.0
2008-05-15 13:58:00,99.53,99.55,99.525,99.545,29900000.0
2008-05-15 13:59:00,99.545,99.56,99.52,99.56,52400000.0
2008-05-15 14:00:00,99.555,99.555,99.535,99.545,33000000.0
2008-05-15 14:01:00,99.545,99.56,99.535,99.55,33800000.0
2008-05-15 14:02:00,99.545,99.56,99.535,99.545,25400000.0
2008-05-15 14:03:00,99.55,99.56,99.535,99.545,29800000.0
2008-05-15 14:04:00,99.545,99.55,99.525,99.54,32000000.0
2008-05-15 14:05:00,99.535,99.56,99.535,99.55,36400000.0
2008-05-15 14:06:00,99.55,99.555,99.525,99.545,58700000.0
2008-05-15 14:07:00,99.545,99.545,99.475,99.495,44700000.0
2008-05-15 14:08:00,99.495,99.515,99.475,99.515,59300000.0
2008-05-15 14:09:00,99.515,99.515,99.495,99.5,26200000.0
2008-05-15 14:10:00,99.51,99.525,99.49,99.51,37900000.0
2008-05-15 14:11:00,99.51,99.515,99.465,99.475,45100000.0
2008-05-15 14:12:00,99.48,99.495,99.475,99.485,22800000.0
2008-05-15 14:13:00,99.49,99.5,99.475,99.475,74300000.0
2008-05-15 14:14:00,99.475,99.51,99.475,99.51,39700000.0
2008-05-15 14:15:00,99.505,99.53,99.485,99.485,24900000.0
2008-05-15 14:16:00,99.485,99.495,99.465,99.48,33100000.0
2008-05-15 14:17:00,99.485,99.505,99.485,99.5,41800000.0
2008-05-15 14:18:00,99.5,99.505,99.48,99.505,55700000.0
2008-05-15 14:19:00,99.505,99.505,99.48,99.49,45300000.0
2008-05-15 14:20:00,99.495,99.505,99.485,99.495,30900000.0
2008-05-15 14:21:00,99.5,99.535,99.485,99.525,42600000.0
2008-05-15 14:22:00,99.525,99.525,99.495,99.515,34000000.0
2008-05-15 14:23:00,99.515,99.535,99.515,99.535,19000000.0
2008-05-15 14:24:00,99.535,99.535,99.515,99.525,32300000.0
2008-05-15 14:25:00,99.525,99.535,99.49,99.515,60000000.0
2008-05-15 14:26:00,99.52,99.54,99.515,99.525,22600000.0
2008-05-15 14:27:00,99.535,99.575,99.535,99.565,43500000.0
2008-05-15 14:28:00,99.565,99.575,99.53,99.53,19800000.0
2008-05-15 14:29:00,99.53,99.545,99.505,99.53,34900000.0
2008-05-15 14:30:00,99.52,99.54,99.47,99.54,153600000.0
2008-05-15 14:31:00,99.54,99.58,99.525,99.555,47400000.0
2008-05-15 14:32:00,99.56,99.575,99.54,99.545,34200000.0
2008-05-15 14:33:00,99.54,99.56,99.525,99.545,33500000.0
2008-05-15 14:34:00,99.55,99.555,99.525,99.55,32100000.0
2008-05-15 14:35:00,99.555,99.56,99.535,99.535,22900000.0
2008-05-15 14:36:00,99.54,99.56,99.51,99.53,23200000.0
2008-05-15 14:37:00,99.525,99.53,99.47,99.495,49400000.0
2008-05-15 14:38:00,99.49,99.505,99.465,99.47,43600000.0
2008-05-15 14:39:00,99.485,99.525,99.47,99.505,36100000.0
2008-05-15 14:40:00,99.505,99.525,99.48,99.515,37400000.0
2008-05-15 14:41:00,99.515,99.52,99.46,99.475,59200000.0
2008-05-15 14:42:00,99.475,99.485,99.45,99.48,60000000.0
2008-05-15 14:43:00,99.48,99.49,99.45,99.46,44100000.0
2008-05-15 14:44:00,99.455,99.49,99.455,99.455,54600000.0
2008-05-15 14:45:00,99.46,99.48,99.455,99.465,40800000.0
2008-05-15 14:46:00,99.46,99.52,99.46,99.515,40200000.0
2008-05-15 14:47:00,99.515,99.54,99.5,99.52,41100000.0
2008-05-15 14:48:00,99.525,99.53,99.495,99.505,35100000.0
2008-05-15 14:49:00,99.5,99.51,99.47,99.485,61200000.0
2008-05-15 14:50:00,99.485,99.505,99.455,99.46,79000000.0
2008-05-15 14:51:00,99.465,99.48,99.445,99.455,62700000.0
2008-05-15 14:52:00,99.455,99.465,99.445,99.45,55400000.0
2008-05-15 14:53:00,99.45,99.485,99.45,99.465,91700000.0
2008-05-15 14:54:00,99.47,99.485,99.425,99.445,80400000.0
2008-05-15 14:55:00,99.445,99.455,99.415,99.45,30100000.0
2008-05-15 14:56:00,99.45,99.485,99.435,99.485,47800000.0
2008-05-15 14:57:00,99.48,99.515,99.445,99.465,53500000.0
2008-05-15 14:58:00,99.47,99.475,99.435,99.455,44300000.0
2008-05-15 14:59:00,99.46,99.465,99.43,99.43,31700000.0
2008-05-15 15:00:00,99.435,99.465,99.405,99.445,85000000.0
2008-05-15 15:01:00,99.445,99.5,99.445,99.465,81900000.0
2008-05-15 15:02:00,99.465,99.5,99.465,99.485,46200000.0
2008-05-15 15:03:00,99.485,99.51,99.465,99.49,45700000.0
2008-05-15 15:04:00,99.495,99.525,99.49,99.505,45800000.0
2008-05-15 15:05:00,99.51,99.525,99.505,99.52,32300000.0
2008-05-15 15:06:00,99.52,99.54,99.51,99.525,39700000.0
2008-05-15 15:07:00,99.525,99.54,99.515,99.535,30300000.0
2008-05-15 15:08:00,99.535,99.545,99.505,99.51,38700000.0
2008-05-15 15:09:00,99.51,99.52,99.47,99.485,49000000.0
2008-05-15 15:10:00,99.49,99.505,99.47,99.5,50100000.0
2008-05-15 15:11:00,99.495,99.52,99.495,99.515,31400000.0
2008-05-15 15:12:00,99.515,99.53,99.5,99.515,32700000.0
2008-05-15 15:13:00,99.515,99.565,99.505,99.555,36500000.0
2008-05-15 15:14:00,99.56,99.56,99.43,99.43,48600000.0
2008-05-15 15:15:00,99.465,99.485,99.405,99.425,199000000.0
2008-05-15 15:16:00,99.425,99.445,99.355,99.36,88600000.0
2008-05-15 15:17:00,99.365,99.425,99.355,99.405,56800000.0
2008-05-15 15:18:00,99.405,99.435,99.395,99.4,89200000.0
2008-05-15 15:19:00,99.395,99.455,99.395,99.435,104800000.0
2008-05-15 15:20:00,99.435,99.455,99.41,99.415,95600000.0
2008-05-15 15:21:00,99.42,99.45,99.415,99.445,80700000.0
2008-05-15 15:22:00,99.445,99.445,99.4,99.41,78500000.0
2008-05-15 15:23:00,99.405,99.435,99.385,99.435,48900000.0
2008-05-15 15:24:00,99.435,99.435,99.405,99.42,51000000.0
2008-05-15 15:25:00,99.415,99.44,99.415,99.415,28600000.0
2008-05-15 15:26:00,99.43,99.455,99.42,99.44,45600000.0
2008-05-15 15:27:00,99.44,99.455,99.435,99.44,22800000.0
2008-05-15 15:28:00,99.44,99.455,99.425,99.43,33500000.0
2008-05-15 15:29:00,99.425,99.45,99.425,99.44,35000000.0
2008-05-15 15:30:00,99.435,99.435,99.395,99.395,38500000.0
2008-05-15 15:31:00,99.395,99.395,99.35,99.375,46700000.0
2008-05-15 15:32:00,99.375,99.375,99.335,99.345,55300000.0
2008-05-15 15:33:00,99.345,99.365,99.335,99.355,25000000.0
2008-05-15 15:34:00,99.355,99.37,99.335,99.345,52300000.0
2008-05-15 15:35:00,99.345,99.385,99.345,99.38,51400000.0
2008-05-15 15:36:00,99.385,99.435,99.375,99.425,47500000.0
2008-05-15 15:37:00,99.425,99.465,99.415,99.425,73200000.0
2008-05-15 15:38:00,99.43,99.445,99.4,99.405,33000000.0
2008-05-15 15:39:00,99.41,99.425,99.395,99.405,64400000.0
2008-05-15 15:40:00,99.405,99.425,99.395,99.395,46800000.0
2008-05-15 15:41:00,99.4,99.43,99.395,99.425,52600000.0
2008-05-15 15:42:00,99.425,99.425,99.405,99.415,31100000.0
2008-05-15 15:43:00,99.415,99.425,99.375,99.385,56000000.0
2008-05-15 15:44:00,99.385,99.385,99.35,99.365,27900000.0
2008-05-15 15:45:00,99.365,99.385,99.35,99.365,55100000.0
2008-05-15 15:46:00,99.365,99.37,99.335,99.35,51700000.0
2008-05-15 15:47:00,99.355,99.395,99.355,99.38,65300000.0
2008-05-15 15:48:00,99.38,99.385,99.355,99.37,52700000.0
2008-05-15 15:49:00,99.365,99.395,99.355,99.37,41200000.0
2008-05-15 15:50:00,99.37,99.39,99.355,99.38,45500000.0
2008-05-15 15:51:00,99.38,99.405,99.365,99.405,37700000.0
2008-05-15 15:52:00,99.405,99.405,99.365,99.375,45200000.0
2008-05-15 15:53:00,99.38,99.415,99.375,99.405,48400000.0
2008-05-15 15:54:00,99.405,99.405,99.39,99.395,41300000.0
2008-05-15 15:55:00,99.395,99.405,99.375,99.38,17200000.0
2008-05-15 15:56:00,99.38,99.41,99.375,99.41,53100000.0
2008-05-15 15:57:00,99.415,99.445,99.41,99.415,43100000.0
2008-05-15 15:58:00,99.42,99.435,99.385,99.4,56900000.0
2008-05-15 15:59:00,99.395,99.425,99.345,99.395,50900000.0
2008-05-15 16:00:00,99.39,99.48,99.32,99.455,368300000.0
2008-05-15 16:01:00,99.455,99.475,99.435,99.435,49200000.0
2008-05-15 16:02:00,99.44,99.45,99.4,99.405,39500000.0
2008-05-15 16:03:00,99.405,99.435,99.395,99.425,44800000.0
2008-05-15 16:04:00,99.435,99.44,99.4,99.415,62700000.0
2008-05-15 16:05:00,99.415,99.415,99.385,99.405,46400000.0
2008-05-15 16:06:00,99.405,99.405,99.38,99.395,40400000.0
2008-05-15 16:07:00,99.395,99.41,99.38,99.385,43200000.0
2008-05-15 16:08:00,99.385,99.4,99.37,99.38,51800000.0
2008-05-15 16:09:00,99.375,99.405,99.37,99.385,95900000.0
2008-05-15 16:10:00,99.385,99.41,99.37,99.385,58900000.0
2008-05-15 16:11:00,99.395,99.395,99.35,99.38,90700000.0
2008-05-15 16:12:00,99.385,99.395,99.365,99.375,44900000.0
2008-05-15 16:13:00,99.375,99.395,99.345,99.355,50100000.0
2008-05-15 16:14:00,99.35,99.37,99.34,99.345,47900000.0
2008-05-15 16:15:00,99.345,99.37,99.345,99.365,38600000.0
2008-05-15 16:16:00,99.365,99.4,99.355,99.355,51600000.0
2008-05-15 16:17:00,99.36,99.375,99.34,99.355,38300000.0
2008-05-15 16:18:00,99.355,99.385,99.345,99.375,57700000.0
2008-05-15 16:19:00,99.375,99.415,99.355,99.395,50300000.0
2008-05-15 16:20:00,99.395,99.415,99.37,99.415,54300000.0
2008-05-15 16:21:00,99.415,99.415,99.375,99.375,30000000.0
2008-05-15 16:22:00,99.375,99.375,99.345,99.345,129100000.0
2008-05-15 16:23:00,99.345,99.355,99.325,99.345,37100000.0
2008-05-15 16:24:00,99.345,99.345,99.32,99.32,229200000.0
2008-05-15 16:25:00,99.32,99.325,99.29,99.295,262900000.0
2008-05-15 16:26:00,99.295,99.325,99.29,99.315,128600000.0
2008-05-15 16:27:00,99.32,99.345,99.315,99.33,42500000.0
2008-05-15 16:28:00,99.33,99.345,99.305,99.325,42400000.0
2008-05-15 16:29:00,99.325,99.34,99.32,99.32,61900000.0
2008-05-15 16:30:00,99.325,99.335,99.3,99.325,133900000.0
2008-05-15 16:31:00,99.325,99.345,99.305,99.325,43300000.0
2008-05-15 16:32:00,99.325,99.345,99.305,99.315,41600000.0
2008-05-15 16:33:00,99.315,99.34,99.305,99.325,39200000.0
2008-05-15 16:34:00,99.335,99.35,99.32,99.335,46600000.0
2008-05-15 16:35:00,99.335,99.35,99.315,99.32,25700000.0
2008-05-15 16:36:00,99.325,99.345,99.315,99.32,32200000.0
2008-05-15 16:37:00,99.32,99.345,99.305,99.335,36100000.0
2008-05-15 16:38:00,99.335,99.355,99.335,99.345,18400000.0
2008-05-15 16:39:00,99.345,99.345,99.315,99.325,36900000.0
2008-05-15 16:40:00,99.325,99.335,99.31,99.325,39600000.0
2008-05-15 16:41:00,99.325,99.335,99.275,99.325,61600000.0
2008-05-15 16:42:00,99.325,99.335,99.285,99.295,59900000.0
2008-05-15 16:43:00,99.295,99.325,99.29,99.32,92400000.0
2008-05-15 16:44:00,99.325,99.335,99.315,99.315,46700000.0
2008-05-15 16:45:00,99.315,99.355,99.305,99.345,85300000.0
2008-05-15 16:46:00,99.345,99.355,99.33,99.345,89000000.0
2008-05-15 16:47:00,99.345,99.37,99.34,99.355,30600000.0
2008-05-15 16:48:00,99.355,99.375,99.355,99.36,80800000.0
2008-05-15 16:49:00,99.36,99.375,99.35,99.355,76300000.0
2008-05-15 16:50:00,99.355,99.38,99.355,99.365,51800000.0
2008-05-15 16:51:00,99.365,99.385,99.355,99.365,50400000.0
2008-05-15 16:52:00,99.375,99.375,99.355,99.365,36800000.0
2008-05-15 16:53:00,99.365,99.385,99.36,99.375,18200000.0
2008-05-15 16:54:00,99.375,99.375,99.355,99.37,17000000.0
2008-05-15 16:55:00,99.37,99.375,99.365,99.365,14200000.0
2008-05-15 16:56:00,99.37,99.38,99.345,99.355,23200000.0
2008-05-15 16:57:00,99.355,99.375,99.35,99.365,41200000.0
2008-05-15 16:58:00,99.37,99.375,99.365,99.375,16600000.0
2008-05-15 16:59:00,99.375,99.38,99.335,99.335,27700000.0
2008-05-15 17:00:00,99.335,99.345,99.305,99.34,36600000.0
2008-05-15 17:01:00,99.345,99.355,99.335,99.345,19300000.0
2008-05-15 17:02:00,99.345,99.355,99.335,99.355,35500000.0
2008-05-15 17:03:00,99.355,99.365,99.34,99.36,37100000.0
2008-05-15 17:04:00,99.355,99.365,99.335,99.345,38800000.0
2008-05-15 17:05:00,99.345,99.345,99.325,99.335,33600000.0
2008-05-15 17:06:00,99.335,99.345,99.315,99.345,21900000.0
2008-05-15 17:07:00,99.345,99.355,99.335,99.345,24200000.0
2008-05-15 17:08:00,99.345,99.345,99.325,99.325,26900000.0
2008-05-15 17:09:00,99.325,99.345,99.315,99.32,40300000.0
2008-05-15 17:10:00,99.32,99.34,99.31,99.33,40400000.0
2008-05-15 17:11:00,99.33,99.335,99.3,99.325,27300000.0
2008-05-15 17:12:00,99.315,99.355,99.315,99.335,45200000.0
2008-05-15 17:13:00,99.325,99.345,99.315,99.315,33600000.0
2008-05-15 17:14:00,99.315,99.335,99.31,99.335,50100000.0
2008-05-15 17:15:00,99.325,99.35,99.31,99.31,41400000.0
2008-05-15 17:16:00,99.315,99.345,99.305,99.335,79700000.0
2008-05-15 17:17:00,99.335,99.335,99.315,99.32,22100000.0
2008-05-15 17:18:00,99.325,99.35,99.305,99.335,44600000.0
2008-05-15 17:19:00,99.345,99.35,99.315,99.35,22500000.0
2008-05-15 17:20:00,99.345,99.35,99.315,99.32,23800000.0
2008-05-15 17:21:00,99.315,99.33,99.31,99.32,25500000.0
2008-05-15 17:22:00,99.315,99.33,99.31,99.325,21600000.0
2008-05-15 17:23:00,99.325,99.35,99.325,99.345,27300000.0
2008-05-15 17:24:00,99.35,99.36,99.32,99.325,25700000.0
2008-05-15 17:25:00,99.325,99.33,99.31,99.32,25600000.0
2008-05-15 17:26:00,99.32,99.32,99.285,99.295,26100000.0
2008-05-15 17:27:00,99.295,99.325,99.295,99.305,26400000.0
2008-05-15 17:28:00,99.31,99.315,99.28,99.29,69600000.0
2008-05-15 17:29:00,99.295,99.295,99.275,99.285,48800000.0
2008-05-15 17:30:00,99.285,99.295,99.265,99.285,57300000.0
2008-05-15 17:31:00,99.285,99.295,99.28,99.285,22800000.0
2008-05-15 17:32:00,99.285,99.285,99.265,99.265,15700000.0
2008-05-15 17:33:00,99.265,99.265,99.24,99.245,21300000.0
2008-05-15 17:34:00,99.24,99.25,99.225,99.245,43400000.0
2008-05-15 17:35:00,99.25,99.27,99.245,99.27,17500000.0
2008-05-15 17:36:00,99.265,99.275,99.255,99.255,26400000.0
2008-05-15 17:37:00,99.265,99.265,99.24,99.25,22300000.0
2008-05-15 17:38:00,99.25,99.275,99.245,99.255,42200000.0
2008-05-15 17:39:00,99.255,99.26,99.23,99.25,29500000.0
2008-05-15 17:40:00,99.245,99.275,99.23,99.265,32900000.0
2008-05-15 17:41:00,99.27,99.275,99.215,99.22,73400000.0
2008-05-15 17:42:00,99.225,99.24,99.22,99.24,36700000.0
2008-05-15 17:43:00,99.235,99.25,99.215,99.24,25800000.0
2008-05-15 17:44:00,99.235,99.25,99.215,99.245,22400000.0
2008-05-15 17:45:00,99.25,99.285,99.245,99.285,26000000.0
2008-05-15 17:46:00,99.29,99.335,99.285,99.3,34100000.0
2008-05-15 17:47:00,99.3,99.31,99.26,99.265,37500000.0
2008-05-15 17:48:00,99.265,99.3,99.245,99.295,29200000.0
2008-05-15 17:49:00,99.29,99.335,99.265,99.265,35600000.0
2008-05-15 17:50:00,99.265,99.305,99.255,99.295,62400000.0
2008-05-15 17:51:00,99.3,99.33,99.29,99.32,35600000.0
2008-05-15 17:52:00,99.325,99.34,99.305,99.305,52800000.0
2008-05-15 17:53:00,99.305,99.315,99.28,99.285,40300000.0
2008-05-15 17:54:00,99.285,99.295,99.27,99.285,86800000.0
2008-05-15 17:55:00,99.28,99.32,99.28,99.315,46800000.0
2008-05-15 17:56:00,99.315,99.315,99.285,99.305,35000000.0
2008-05-15 17:57:00,99.315,99.315,99.285,99.29,40300000.0
2008-05-15 17:58:00,99.29,99.3,99.275,99.285,102400000.0
2008-05-15 17:59:00,99.285,99.325,99.285,99.325,35300000.0
2008-05-15 18:00:00,99.32,99.345,99.315,99.33,48100000.0
2008-05-15 18:01:00,99.33,99.335,99.305,99.315,35600000.0
2008-05-15 18:02:00,99.315,99.33,99.305,99.32,39000000.0
2008-05-15 18:03:00,99.325,99.33,99.32,99.325,11600000.0
2008-05-15 18:04:00,99.32,99.34,99.31,99.31,58900000.0
2008-05-15 18:05:00,99.31,99.325,99.31,99.32,34500000.0
2008-05-15 18:06:00,99.315,99.315,99.3,99.305,44500000.0
2008-05-15 18:07:00,99.305,99.315,99.3,99.315,92600000.0
2008-05-15 18:08:00,99.315,99.325,99.31,99.325,31600000.0
2008-05-15 18:09:00,99.325,99.345,99.295,99.305,81700000.0
2008-05-15 18:10:00,99.305,99.31,99.28,99.29,129600000.0
2008-05-15 18:11:00,99.285,99.31,99.27,99.31,71200000.0
2008-05-15 18:12:00,99.31,99.32,99.29,99.3,31100000.0
2008-05-15 18:13:00,99.295,99.32,99.265,99.275,69100000.0
2008-05-15 18:14:00,99.27,99.28,99.265,99.28,10400000.0
2008-05-15 18:15:00,99.28,99.315,99.28,99.3,64700000.0
2008-05-15 18:16:00,99.305,99.325,99.29,99.325,45200000.0
2008-05-15 18:17:00,99.325,99.33,99.325,99.325,8200000.0
2008-05-15 18:18:00,99.325,99.325,99.31,99.325,12500000.0
2008-05-15 18:19:00,99.32,99.32,99.295,99.3,29500000.0
2008-05-15 18:20:00,99.3,99.33,99.29,99.29,73500000.0
2008-05-15 18:21:00,99.285,99.32,99.275,99.315,58700000.0
2008-05-15 18:22:00,99.31,99.33,99.305,99.315,23400000.0
2008-05-15 18:23:00,99.305,99.335,99.295,99.33,25600000.0
2008-05-15 18:24:00,99.335,99.35,99.325,99.335,24800000.0
2008-05-15 18:25:00,99.33,99.35,99.325,99.345,17400000.0
2008-05-15 18:26:00,99.345,99.345,99.295,99.3,62600000.0
2008-05-15 18:27:00,99.3,99.31,99.28,99.29,74900000.0
2008-05-15 18:28:00,99.295,99.295,99.25,99.255,147200000.0
2008-05-15 18:29:00,99.25,99.26,99.23,99.25,56000000.0
2008-05-15 18:30:00,99.25,99.26,99.225,99.24,22600000.0
2008-05-15 18:31:00,99.25,99.27,99.235,99.24,62600000.0
2008-05-15 18:32:00,99.245,99.275,99.245,99.265,56900000.0
2008-05-15 18:33:00,99.265,99.28,99.22,99.23,33600000.0
2008-05-15 18:34:00,99.225,99.265,99.225,99.255,71400000.0
2008-05-15 18:35:00,99.26,99.285,99.23,99.25,29300000.0
2008-05-15 18:36:00,99.245,99.255,99.185,99.22,27800000.0
2008-05-15 18:37:00,99.225,99.245,99.15,99.16,85600000.0
2008-05-15 18:38:00,99.165,99.17,99.115,99.155,89400000.0
2008-05-15 18:39:00,99.145,99.15,99.11,99.13,36800000.0
2008-05-15 18:40:00,99.13,99.165,99.105,99.115,27000000.0
2008-05-15 18:41:00,99.115,99.115,99.055,99.08,76500000.0
2008-05-15 18:42:00,99.08,99.095,99.04,99.05,58500000.0
2008-05-15 18:43:00,99.05,99.1,99.045,99.095,36000000.0
2008-05-15 18:44:00,99.085,99.145,99.085,99.145,29200000.0
2008-05-15 18:45:00,99.145,99.145,99.085,99.11,40800000.0
2008-05-15 18:46:00,99.12,99.15,99.105,99.15,12700000.0
2008-05-15 18:47:00,99.15,99.155,99.13,99.15,12000000.0
2008-05-15 18:48:00,99.155,99.17,99.13,99.14,22900000.0
2008-05-15 18:49:00,99.14,99.16,99.095,99.1,19500000.0
2008-05-15 18:50:00,99.1,99.13,99.1,99.13,14300000.0
2008-05-15 18:51:00,99.13,99.16,99.12,99.13,48000000.0
2008-05-15 18:52:00,99.13,99.14,99.11,99.13,15300000.0
2008-05-15 18:53:00,99.13,99.15,99.13,99.13,33300000.0
2008-05-15 18:54:00,99.13,99.155,99.13,99.155,37400000.0
2008-05-15 18:55:00,99.15,99.18,99.145,99.155,60500000.0
2008-05-15 18:56:00,99.155,99.16,99.13,99.135,98500000.0
2008-05-15 18:57:00,99.14,99.145,99.12,99.145,24100000.0
2008-05-15 18:58:00,99.14,99.15,99.12,99.13,16500000.0
2008-05-15 18:59:00,99.13,99.175,99.13,99.155,32900000.0
2008-05-15 19:00:00,99.155,99.17,99.12,99.16,43500000.0
2008-05-15 19:01:00,99.16,99.17,99.115,99.12,37100000.0
2008-05-15 19:02:00,99.12,99.13,99.1,99.13,50600000.0
2008-05-15 19:03:00,99.13,99.13,99.12,99.13,15200000.0
2008-05-15 19:04:00,99.13,99.14,99.12,99.13,37400000.0
2008-05-15 19:05:00,99.135,99.17,99.13,99.16,32400000.0
2008-05-15 19:06:00,99.16,99.18,99.14,99.14,19400000.0
2008-05-15 19:07:00,99.14,99.16,99.11,99.13,35600000.0
2008-05-15 19:08:00,99.13,99.19,99.13,99.175,47200000.0
2008-05-15 19:09:00,99.175,99.175,99.13,99.15,33800000.0
2008-05-15 19:10:00,99.15,99.16,99.14,99.15,22000000.0
2008-05-15 19:11:00,99.15,99.19,99.15,99.175,29400000.0
2008-05-15 19:12:00,99.175,99.185,99.15,99.15,25800000.0
2008-05-15 19:13:00,99.15,99.16,99.13,99.15,24200000.0
2008-05-15 19:14:00,99.15,99.17,99.14,99.17,26600000.0
2008-05-15 19:15:00,99.17,99.2,99.13,99.13,29700000.0
2008-05-15 19:16:00,99.135,99.15,99.12,99.13,66000000.0
2008-05-15 19:17:00,99.13,99.13,99.11,99.11,20700000.0
2008-05-15 19:18:00,99.115,99.13,99.1,99.1,34900000.0
2008-05-15 19:19:00,99.1,99.13,99.095,99.11,36300000.0
2008-05-15 19:20:00,99.11,99.11,99.065,99.095,58800000.0
2008-05-15 19:21:00,99.09,99.11,99.09,99.09,23600000.0
2008-05-15 19:22:00,99.09,99.1,99.08,99.1,6700000.0
2008-05-15 19:23:00,99.1,99.12,99.08,99.12,14800000.0
2008-05-15 19:24:00,99.12,99.135,99.11,99.12,20300000.0
2008-05-15 19:25:00,99.12,99.12,99.1,99.1,12000000.0
2008-05-15 19:26:00,99.1,99.12,99.09,99.11,23900000.0
2008-05-15 19:27:00,99.11,99.12,99.085,99.1,29800000.0
2008-05-15 19:28:00,99.1,99.12,99.09,99.1,14600000.0
2008-05-15 19:29:00,99.1,99.13,99.1,99.12,12200000.0
2008-05-15 19:30:00,99.12,99.145,99.11,99.145,24500000.0
2008-05-15 19:31:00,99.15,99.15,99.14,99.14,2900000.0
2008-05-15 19:32:00,99.145,99.15,99.13,99.15,76700000.0
2008-05-15 19:33:00,99.14,99.15,99.14,99.14,6500000.0
2008-05-15 19:34:00,99.14,99.145,99.13,99.135,44600000.0
2008-05-15 19:35:00,99.13,99.13,99.13,99.13,1300000.0
2008-05-15 19:36:00,99.13,99.14,99.13,99.13,48900000.0
2008-05-15 19:37:00,99.13,99.16,99.13,99.13,25900000.0
2008-05-15 19:38:00,99.14,99.155,99.12,99.12,19300000.0
2008-05-15 19:39:00,99.125,99.15,99.115,99.12,29500000.0
2008-05-15 19:40:00,99.12,99.13,99.115,99.13,10600000.0
2008-05-15 19:41:00,99.13,99.13,99.12,99.13,5800000.0
2008-05-15 19:42:00,99.12,99.12,99.11,99.12,8100000.0
2008-05-15 19:43:00,99.12,99.14,99.11,99.11,9300000.0
2008-05-15 19:44:00,99.11,99.13,99.11,99.13,18400000.0
2008-05-15 19:45:00,99.13,99.15,99.13,99.15,25300000.0
2008-05-15 19:46:00,99.15,99.16,99.135,99.135,13400000.0
2008-05-15 19:47:00,99.13,99.14,99.12,99.13,35900000.0
2008-05-15 19:48:00,99.13,99.14,99.13,99.13,5100000.0
2008-05-15 19:49:00,99.13,99.13,99.12,99.13,4600000.0
2008-05-15 19:50:00,99.13,99.15,99.11,99.15,20100000.0
2008-05-15 19:51:00,99.14,99.15,99.12,99.13,25000000.0
2008-05-15 19:52:00,99.13,99.15,99.13,99.15,24900000.0
2008-05-15 19:53:00,99.15,99.17,99.14,99.15,29700000.0
2008-05-15 19:54:00,99.155,99.16,99.13,99.16,30500000.0
2008-05-15 19:55:00,99.16,99.175,99.13,99.135,65800000.0
2008-05-15 19:56:00,99.135,99.15,99.13,99.15,27400000.0
2008-05-15 19:57:00,99.15,99.155,99.135,99.14,17800000.0
2008-05-15 19:58:00,99.145,99.155,99.14,99.15,6600000.0
2008-05-15 19:59:00,99.15,99.19,99.12,99.19,23100000.0
2008-05-15 20:00:00,99.18,99.19,99.15,99.18,23800000.0
2008-05-15 20:01:00,99.18,99.18,99.16,99.165,13000000.0
2008-05-15 20:02:00,99.165,99.2,99.16,99.16,18100000.0
2008-05-15 20:03:00,99.165,99.185,99.16,99.18,8400000.0
2008-05-15 20:04:00,99.185,99.19,99.18,99.18,9400000.0
2008-05-15 20:05:00,99.18,99.19,99.18,99.18,7100000.0
2008-05-15 20:06:00,99.18,99.18,99.16,99.18,12200000.0
2008-05-15 20:07:00,99.185,99.19,99.17,99.17,13600000.0
2008-05-15 20:08:00,99.17,99.19,99.16,99.16,27000000.0
2008-05-15 20:09:00,99.165,99.18,99.16,99.17,15800000.0
2008-05-15 20:10:00,99.17,99.19,99.15,99.165,26400000.0
2008-05-15 20:11:00,99.165,99.17,99.16,99.17,17400000.0
2008-05-15 20:12:00,99.17,99.19,99.17,99.19,14500000.0
2008-05-15 20:13:00,99.19,99.2,99.175,99.2,14600000.0
2008-05-15 20:14:00,99.185,99.2,99.175,99.2,3900000.0
2008-05-15 20:15:00,99.2,99.2,99.19,99.19,2400000.0
2008-05-15 20:16:00,99.18,99.2,99.165,99.19,6600000.0
2008-05-15 20:17:00,99.19,99.2,99.155,99.16,15300000.0
2008-05-15 20:18:00,99.165,99.21,99.16,99.2,12900000.0
2008-05-15 20:19:00,99.2,99.21,99.2,99.2,4500000.0
2008-05-15 20:20:00,99.2,99.22,99.2,99.21,3200000.0
2008-05-15 20:21:00,99.2,99.21,99.2,99.2,3700000.0
2008-05-15 20:22:00,99.2,99.23,99.2,99.23,4300000.0
2008-05-15 20:23:00,99.22,99.22,99.2,99.2,15200000.0
2008-05-15 20:24:00,99.19,99.21,99.16,99.2,13700000.0
2008-05-15 20:25:00,99.2,99.2,99.19,99.19,3200000.0
2008-05-15 20:26:00,99.19,99.21,99.16,99.21,12000000.0
2008-05-15 20:27:00,99.22,99.22,99.19,99.22,9800000.0
2008-05-15 20:28:00,99.21,99.21,99.18,99.2,23000000.0
2008-05-15 20:29:00,99.19,99.23,99.19,99.23,8100000.0
2008-05-15 20:30:00,99.23,99.24,99.2,99.205,13100000.0
2008-05-15 20:31:00,99.205,99.21,99.18,99.19,16300000.0
2008-05-15 20:32:00,99.2,99.2,99.18,99.19,5500000.0
2008-05-15 20:33:00,99.19,99.19,99.18,99.18,2100000.0
2008-05-15 20:34:00,99.17,99.2,99.165,99.165,5900000.0
2008-05-15 20:35:00,99.16,99.17,99.15,99.17,11400000.0
2008-05-15 20:36:00,99.18,99.18,99.18,99.18,2100000.0
2008-05-15 20:37:00,99.18,99.18,99.16,99.16,3700000.0
2008-05-15 20:38:00,99.16,99.165,99.15,99.15,6200000.0
2008-05-15 20:39:00,99.16,99.2,99.155,99.19,12900000.0
2008-05-15 20:40:00,99.18,99.2,99.17,99.19,8200000.0
2008-05-15 20:41:00,99.2,99.2,99.17,99.17,4200000.0
2008-05-15 20:42:00,99.18,99.19,99.16,99.16,3100000.0
2008-05-15 20:43:00,99.16,99.18,99.16,99.17,8500000.0
2008-05-15 20:44:00,99.17,99.17,99.16,99.17,1800000.0
2008-05-15 20:45:00,99.18,99.18,99.16,99.17,7200000.0
2008-05-15 20:46:00,99.17,99.17,99.15,99.17,13100000.0
2008-05-15 20:47:00,99.18,99.19,99.18,99.18,2100000.0
2008-05-15 20:48:00,99.18,99.19,99.16,99.18,9700000.0
2008-05-15 20:49:00,99.17,99.19,99.17,99.18,13900000.0
2008-05-15 20:50:00,99.18,99.19,99.18,99.18,1100000.0
2008-05-15 20:51:00,99.17,99.17,99.13,99.14,11500000.0
2008-05-15 20:52:00,99.16,99.17,99.13,99.16,31900000.0
2008-05-15 20:53:00,99.175,99.19,99.15,99.18,14800000.0
2008-05-15 20:54:00,99.18,99.195,99.17,99.195,7300000.0
2008-05-15 20:55:00,99.2,99.2,99.15,99.16,17300000.0
2008-05-15 20:56:00,99.16,99.17,99.14,99.15,87400000.0
2008-05-15 20:57:00,99.15,99.15,99.13,99.13,8300000.0
2008-05-15 20:58:00,99.13,99.13,99.12,99.13,27600000.0
2008-05-15 20:59:00,99.13,99.145,99.12,99.13,27900000.0
2008-05-15 21:00:00,99.125,99.15,99.125,99.14,17700000.0
2008-05-15 21:01:00,99.15,99.16,99.145,99.16,3900000.0
2008-05-15 21:02:00,99.15,99.17,99.14,99.15,7900000.0
2008-05-15 21:03:00,99.15,99.17,99.11,99.16,45700000.0
2008-05-15 21:04:00,99.15,99.17,99.135,99.135,6600000.0
2008-05-15 21:05:00,99.14,99.15,99.11,99.14,22800000.0
2008-05-15 21:06:00,99.14,99.14,99.11,99.11,9900000.0
2008-05-15 21:07:00,99.11,99.13,99.095,99.12,23900000.0
2008-05-15 21:08:00,99.12,99.14,99.08,99.14,27800000.0
2008-05-15 21:09:00,99.14,99.15,99.11,99.135,17100000.0
2008-05-15 21:10:00,99.14,99.15,99.13,99.135,11500000.0
2008-05-15 21:11:00,99.15,99.16,99.14,99.145,38300000.0
2008-05-15 21:12:00,99.145,99.16,99.145,99.155,11500000.0
2008-05-15 21:13:00,99.155,99.155,99.135,99.135,6400000.0
2008-05-15 21:14:00,99.13,99.18,99.1,99.11,33700000.0
2008-05-15 21:15:00,99.11,99.12,99.095,99.105,17900000.0
2008-05-15 21:16:00,99.1,99.11,99.1,99.11,5600000.0
2008-05-15 21:17:00,99.11,99.15,99.11,99.13,12100000.0
2008-05-15 21:18:00,99.13,99.17,99.13,99.15,36200000.0
2008-05-15 21:19:00,99.155,99.18,99.135,99.135,10700000.0
2008-05-15 21:20:00,99.14,99.145,99.12,99.135,24200000.0
2008-05-15 21:21:00,99.13,99.15,99.13,99.135,23600000.0
2008-05-15 21:22:00,99.13,99.145,99.13,99.14,33700000.0
2008-05-15 21:23:00,99.14,99.14,99.14,99.14,3600000.0
2008-05-15 21:24:00,99.14,99.17,99.14,99.15,8500000.0
2008-05-15 21:25:00,99.15,99.15,99.135,99.14,48700000.0
2008-05-15 21:26:00,99.15,99.17,99.15,99.15,14900000.0
2008-05-15 21:27:00,99.145,99.16,99.145,99.155,45700000.0
2008-05-15 21:28:00,99.155,99.17,99.155,99.155,83700000.0
2008-05-15 21:29:00,99.155,99.17,99.155,99.16,14000000.0
2008-05-15 21:30:00,99.175,99.175,99.145,99.155,36400000.0
2008-05-15 21:31:00,99.14,99.15,99.1,99.1,55500000.0
2008-05-15 21:32:00,99.1,99.1,99.09,99.1,7400000.0
2008-05-15 21:33:00,99.105,99.11,99.1,99.1,3100000.0
2008-05-15 21:34:00,99.1,99.12,99.1,99.11,12000000.0
2008-05-15 21:35:00,99.11,99.13,99.1,99.11,9900000.0
2008-05-15 21:36:00,99.11,99.11,99.1,99.1,4700000.0
2008-05-15 21:37:00,99.1,99.11,99.1,99.11,7300000.0
2008-05-15 21:38:00,99.11,99.11,99.08,99.09,10300000.0
2008-05-15 21:39:00,99.085,99.1,99.085,99.09,2800000.0
2008-05-15 21:40:00,99.095,99.115,99.095,99.105,10000000.0
2008-05-15 21:41:00,99.115,99.15,99.115,99.15,68000000.0
2008-05-15 21:42:00,99.15,99.17,99.13,99.135,21000000.0
2008-05-15 21:43:00,99.135,99.145,99.13,99.135,8500000.0
2008-05-15 21:44:00,99.15,99.15,99.13,99.135,4100000.0
2008-05-15 21:45:00,99.13,99.15,99.13,99.15,4600000.0
2008-05-15 21:46:00,99.15,99.15,99.14,99.15,1100000.0
2008-05-15 21:47:00,99.15,99.15,99.125,99.145,4900000.0
2008-05-15 21:48:00,99.145,99.15,99.14,99.14,5100000.0
2008-05-15 21:49:00,99.14,99.145,99.075,99.075,14100000.0
2008-05-15 21:50:00,99.07,99.115,99.065,99.085,83200000.0
2008-05-15 21:51:00,99.085,99.09,99.075,99.09,5500000.0
2008-05-15 21:52:00,99.09,99.1,99.08,99.1,9500000.0
2008-05-15 21:53:00,99.1,99.1,99.09,99.09,5000000.0
2008-05-15 21:54:00,99.09,99.1,99.075,99.075,6900000.0
2008-05-15 21:55:00,99.075,99.085,99.055,99.055,4200000.0
2008-05-15 21:56:00,99.06,99.065,99.045,99.045,11300000.0
2008-05-15 21:57:00,99.05,99.075,99.045,99.06,71700000.0
2008-05-15 21:58:00,99.06,99.065,99.045,99.045,12800000.0
2008-05-15 21:59:00,99.05,99.07,99.045,99.055,70700000.0
2008-05-15 22:00:00,99.06,99.08,99.06,99.07,9400000.0
2008-05-15 22:01:00,99.07,99.07,99.06,99.065,2800000.0
2008-05-15 22:02:00,99.06,99.07,99.055,99.065,2700000.0
2008-05-15 22:03:00,99.07,99.08,99.045,99.06,9500000.0
2008-05-15 22:04:00,99.065,99.09,99.06,99.085,8600000.0
2008-05-15 22:05:00,99.08,99.1,99.08,99.09,5600000.0
2008-05-15 22:06:00,99.095,99.1,99.09,99.09,2300000.0
2008-05-15 22:07:00,99.1,99.11,99.09,99.09,4100000.0
2008-05-15 22:08:00,99.1,99.1,99.075,99.075,9800000.0
2008-05-15 22:09:00,99.08,99.085,99.075,99.08,2800000.0
2008-05-15 22:10:00,99.085,99.105,99.08,99.105,5900000.0
2008-05-15 22:11:00,99.11,99.13,99.11,99.125,3800000.0
2008-05-15 22:12:00,99.125,99.135,99.12,99.12,2600000.0
2008-05-15 22:13:00,99.12,99.125,99.12,99.12,600000.0
2008-05-15 22:14:00,99.125,99.14,99.12,99.125,5600000.0
2008-05-15 22:15:00,99.12,99.13,99.12,99.12,2700000.0
2008-05-15 22:16:00,99.12,99.135,99.12,99.125,2200000.0
2008-05-15 22:17:00,99.097,99.097,99.061,99.079,149500000.0
2008-05-15 22:18:00,99.135,99.145,99.125,99.125,3600000.0
2008-05-15 22:19:00,99.125,99.14,99.125,99.135,2200000.0
2008-05-15 22:20:00,99.14,99.14,99.135,99.14,600000.0
2008-05-15 22:21:00,99.135,99.155,99.135,99.15,3200000.0
2008-05-15 22:22:00,99.145,99.16,99.14,99.15,13900000.0
2008-05-15 22:23:00,99.145,99.145,99.14,99.14,800000.0
2008-05-15 22:24:00,99.145,99.145,99.145,99.145,200000.0
2008-05-15 22:25:00,99.15,99.15,99.14,99.14,1600000.0
2008-05-15 22:26:00,99.135,99.135,99.13,99.135,1600000.0
2008-05-15 22:27:00,99.14,99.14,99.12,99.12,17700000.0
2008-05-15 22:28:00,99.12,99.14,99.12,99.125,12600000.0
2008-05-15 22:29:00,99.12,99.13,99.115,99.115,14400000.0
2008-05-15 22:30:00,99.12,99.12,99.11,99.11,5800000.0
2008-05-15 22:31:00,99.115,99.16,99.115,99.14,55400000.0
2008-05-15 22:32:00,99.15,99.18,99.15,99.16,30800000.0
2008-05-15 22:33:00,99.17,99.18,99.145,99.16,50600000.0
2008-05-15 22:34:00,99.16,99.175,99.15,99.15,30200000.0
2008-05-15 22:35:00,99.15,99.155,99.13,99.13,2900000.0
2008-05-15 22:36:00,99.13,99.145,99.13,99.145,5200000.0
2008-05-15 22:37:00,99.145,99.145,99.115,99.12,4100000.0
2008-05-15 22:38:00,99.12,99.13,99.11,99.12,9900000.0
2008-05-15 22:39:00,99.125,99.135,99.115,99.135,8800000.0
2008-05-15 22:40:00,99.135,99.145,99.13,99.14,3800000.0
2008-05-15 22:41:00,99.135,99.14,99.135,99.135,1600000.0
2008-05-15 22:42:00,99.135,99.135,99.13,99.13,3800000.0
2008-05-15 22:43:00,99.13,99.13,99.125,99.125,1200000.0
2008-05-15 22:44:00,99.125,99.15,99.11,99.125,40000000.0
2008-05-15 22:45:00,99.15,99.15,99.12,99.12,32100000.0
2008-05-15 22:46:00,99.12,99.125,99.12,99.12,37200000.0
2008-05-15 22:47:00,99.13,99.14,99.125,99.13,1800000.0
2008-05-15 22:48:00,99.125,99.13,99.115,99.115,5100000.0
2008-05-15 22:49:00,99.12,99.12,99.12,99.12,2800000.0
2008-05-15 22:50:00,99.12,99.12,99.105,99.12,27600000.0
2008-05-15 22:51:00,99.13,99.14,99.12,99.12,51900000.0
2008-05-15 22:52:00,99.12,99.12,99.07,99.08,69900000.0
2008-05-15 22:53:00,99.08,99.08,99.07,99.07,28800000.0
2008-05-15 22:54:00,99.075,99.075,99.07,99.075,87300000.0
2008-05-15 22:55:00,99.07,99.08,99.07,99.08,1000000.0
2008-05-15 22:56:00,99.053,99.053,99.009,99.009,61600000.0
2008-05-15 22:57:00,99.08,99.09,99.075,99.075,15900000.0
2008-05-15 22:58:00,99.075,99.08,99.075,99.08,1400000.0
2008-05-15 22:59:00,99.075,99.09,99.075,99.075,5200000.0
2008-05-15 23:00:00,99.07,99.07,99.03,99.03,13200000.0
2008-05-15 23:01:00,99.04,99.04,99.03,99.03,16800000.0
2008-05-15 23:02:00,99.05,99.05,99.04,99.04,2400000.0
2008-05-15 23:03:00,99.017,99.024,98.996,99.005,256699999.0
2008-05-15 23:04:00,99.03,99.03,99.01,99.02,5200000.0
2008-05-15 23:05:00,99.02,99.03,99.02,99.02,2100000.0
2008-05-15 23:06:00,99.02,99.02,98.975,98.975,1900000.0
2008-05-15 23:07:00,98.975,98.98,98.96,98.96,16300000.0
2008-05-15 23:08:00,98.98,99.02,98.95,99.01,81600000.0
2008-05-15 23:09:00,99.07,99.09,99.06,99.08,51600000.0
2008-05-15 23:10:00,99.06,99.1,99.03,99.05,160500000.0
2008-05-15 23:11:00,99.06,99.06,99.03,99.03,25200000.0
2008-05-15 23:12:00,99.04,99.05,99.04,99.05,16800000.0
2008-05-15 23:13:00,99.05,99.06,99.04,99.05,101900000.0
2008-05-15 23:14:00,99.05,99.06,99.05,99.05,60200000.0
2008-05-15 23:15:00,99.05,99.07,99.05,99.06,62800000.0
2008-05-15 23:16:00,99.06,99.08,99.06,99.075,11200000.0
2008-05-15 23:17:00,99.075,99.075,99.06,99.07,9900000.0
2008-05-15 23:18:00,99.075,99.075,99.07,99.07,5800000.0
2008-05-15 23:19:00,99.08,99.08,99.08,99.08,900000.0
2008-05-15 23:20:00,99.07,99.07,99.06,99.06,1200000.0
2008-05-15 23:21:00,99.05,99.05,99.01,99.01,102900000.0
2008-05-15 23:22:00,99.01,99.03,99.0,99.02,72500000.0
2008-05-15 23:23:00,99.03,99.04,99.015,99.04,27800000.0
2008-05-15 23:24:00,99.04,99.075,99.04,99.06,121600000.0
2008-05-15 23:25:00,99.06,99.07,99.055,99.065,9600000.0
2008-05-15 23:26:00,99.07,99.07,99.06,99.06,26700000.0
2008-05-15 23:27:00,99.06,99.065,99.01,99.06,86500000.0
2008-05-15 23:28:00,99.06,99.07,99.03,99.05,273600000.0
2008-05-15 23:29:00,99.06,99.06,99.02,99.04,136100000.0
2008-05-15 23:30:00,99.03,99.03,99.03,99.03,8800000.0
2008-05-15 23:31:00,99.03,99.04,99.03,99.03,26500000.0
2008-05-15 23:32:00,99.03,99.06,99.03,99.06,97600000.0
2008-05-15 23:33:00,99.06,99.06,99.05,99.05,63200000.0
2008-05-15 23:34:00,99.05,99.05,99.05,99.05,28800000.0
2008-05-15 23:35:00,99.05,99.06,99.05,99.06,86800000.0
2008-05-15 23:36:00,99.06,99.06,99.06,99.06,12000000.0
2008-05-15 23:37:00,99.07,99.07,99.05,99.055,115000000.0
2008-05-15 23:38:00,99.055,99.055,99.04,99.05,6900000.0
2008-05-15 23:39:00,99.055,99.07,99.055,99.06,700000.0
2008-05-15 23:40:00,99.055,99.06,99.055,99.06,400000.0
2008-05-15 23:41:00,99.065,99.065,99.065,99.065,200000.0
2008-05-15 23:42:00,99.06,99.065,99.055,99.055,2700000.0
2008-05-15 23:43:00,99.055,99.055,99.045,99.045,800000.0
2008-05-15 23:44:00,99.05,99.075,99.05,99.055,3800000.0
2008-05-15 23:45:00,99.06,99.09,99.06,99.085,3200000.0
2008-05-15 23:46:00,99.085,99.085,99.065,99.065,1000000.0
2008-05-15 23:47:00,99.065,99.065,99.05,99.05,1600000.0
2008-05-15 23:48:00,99.05,99.055,99.05,99.055,8700000.0
2008-05-15 23:49:00,99.06,99.06,99.055,99.06,17000000.0
2008-05-15 23:50:00,99.055,99.06,99.055,99.06,8600000.0
2008-05-15 23:51:00,99.055,99.055,99.055,99.055,400000.0
2008-05-15 23:52:00,99.022,99.047,99.022,99.033,342400000.0
2008-05-15 23:53:00,99.045,99.053,99.038,99.038,64700000.0
2008-05-15 23:54:00,99.045,99.05,99.04,99.05,21100000.0
2008-05-15 23:55:00,99.05,99.055,99.05,99.055,33900000.0
2008-05-15 23:56:00,99.06,99.06,99.05,99.06,110100000.0
2008-05-15 23:57:00,99.055,99.055,99.05,99.05,17300000.0
2008-05-15 23:58:00,99.05,99.06,99.05,99.05,62200000.0
2008-05-15 23:59:00,99.05,99.06,99.04,99.04,126400000.0
2008-05-16 00:00:00,99.05,99.05,99.04,99.05,128500000.0
2008-05-16 00:01:00,99.05,99.08,99.05,99.07,44000000.0
2008-05-16 00:02:00,99.07,99.08,99.05,99.05,147900000.0
2008-05-16 00:03:00,99.06,99.07,99.05,99.06,116400000.0
2008-05-16 00:04:00,99.07,99.09,99.05,99.06,166800000.0
2008-05-16 00:05:00,99.06,99.06,99.06,99.06,25200000.0
2008-05-16 00:06:00,99.06,99.07,99.06,99.07,36400000.0
2008-05-16 00:07:00,99.08,99.1,99.08,99.09,2900000.0
2008-05-16 00:08:00,99.09,99.1,99.09,99.1,18700000.0
2008-05-16 00:09:00,99.1,99.11,99.09,99.11,19900000.0
2008-05-16 00:10:00,99.11,99.12,99.11,99.12,44500000.0
2008-05-16 00:11:00,99.12,99.12,99.08,99.09,57600000.0
2008-05-16 00:12:00,99.09,99.105,99.09,99.105,13800000.0
2008-05-16 00:13:00,99.105,99.105,99.105,99.105,800000.0
2008-05-16 00:14:00,99.1,99.13,99.1,99.115,65600000.0
2008-05-16 00:15:00,99.12,99.12,99.11,99.12,2900000.0
2008-05-16 00:16:00,99.12,99.12,99.12,99.12,200000.0
2008-05-16 00:17:00,99.115,99.125,99.115,99.125,800000.0
2008-05-16 00:18:00,99.125,99.15,99.125,99.14,16500000.0
2008-05-16 00:19:00,99.14,99.15,99.13,99.14,11300000.0
2008-05-16 00:20:00,99.14,99.14,99.13,99.135,43900000.0
2008-05-16 00:21:00,99.135,99.16,99.135,99.16,12000000.0
2008-05-16 00:22:00,99.16,99.17,99.14,99.15,79500000.0
2008-05-16 00:23:00,99.15,99.17,99.15,99.16,203200000.0
2008-05-16 00:24:00,99.16,99.17,99.16,99.17,26200000.0
2008-05-16 00:25:00,99.17,99.18,99.145,99.18,165900000.0
2008-05-16 00:26:00,99.18,99.2,99.18,99.2,83900000.0
2008-05-16 00:27:00,99.2,99.2,99.165,99.18,34400000.0
2008-05-16 00:28:00,99.18,99.24,99.18,99.22,27700000.0
2008-05-16 00:29:00,99.22,99.23,99.195,99.21,23900000.0
2008-05-16 00:30:00,99.21,99.24,99.21,99.23,36400000.0
2008-05-16 00:31:00,99.23,99.25,99.23,99.25,10500000.0
2008-05-16 00:32:00,99.25,99.25,99.22,99.22,89200000.0
2008-05-16 00:33:00,99.22,99.23,99.21,99.21,10200000.0
2008-05-16 00:34:00,99.21,99.225,99.205,99.225,9500000.0
2008-05-16 00:35:00,99.215,99.215,99.2,99.2,20100000.0
2008-05-16 00:36:00,99.2,99.21,99.2,99.21,63700000.0
2008-05-16 00:37:00,99.21,99.23,99.21,99.22,19900000.0
2008-05-16 00:38:00,99.22,99.24,99.22,99.22,15400000.0
2008-05-16 00:39:00,99.22,99.22,99.21,99.21,10000000.0
2008-05-16 00:40:00,99.21,99.21,99.21,99.21,1200000.0
2008-05-16 00:41:00,99.21,99.21,99.21,99.21,3200000.0
2008-05-16 00:42:00,99.21,99.215,99.21,99.21,11700000.0
2008-05-16 00:43:00,99.215,99.225,99.215,99.225,13600000.0
2008-05-16 00:44:00,99.225,99.24,99.22,99.22,12800000.0
2008-05-16 00:45:00,99.225,99.25,99.22,99.24,174500000.0
2008-05-16 00:46:00,99.235,99.26,99.235,99.26,3400000.0
2008-05-16 00:47:00,99.26,99.26,99.26,99.26,3600000.0
2008-05-16 00:48:00,99.265,99.28,99.25,99.26,30800000.0
2008-05-16 00:49:00,99.26,99.26,99.22,99.22,86500000.0
2008-05-16 00:50:00,99.22,99.22,99.205,99.21,1800000.0
2008-05-16 00:51:00,99.205,99.21,99.205,99.21,600000.0
2008-05-16 00:52:00,99.21,99.23,99.2,99.205,98000000.0
2008-05-16 00:53:00,99.205,99.21,99.2,99.205,7900000.0
2008-05-16 00:54:00,99.21,99.21,99.195,99.205,4500000.0
2008-05-16 00:55:00,99.21,99.21,99.21,99.21,200000.0
2008-05-16 00:56:00,99.21,99.21,99.205,99.21,2200000.0
2008-05-16 00:57:00,99.21,99.21,99.205,99.205,1200000.0
2008-05-16 00:58:00,99.169,99.183,99.132,99.132,234200004.0
2008-05-16 00:59:00,99.205,99.205,99.185,99.185,14400000.0
2008-05-16 01:00:00,99.19,99.195,99.19,99.195,4200000.0
2008-05-16 01:01:00,99.19,99.21,99.185,99.21,2300000.0
2008-05-16 01:02:00,99.2,99.2,99.18,99.18,17200000.0
2008-05-16 01:03:00,99.18,99.2,99.18,99.2,9600000.0
2008-05-16 01:04:00,99.19,99.19,99.18,99.18,5100000.0
2008-05-16 01:05:00,99.18,99.2,99.17,99.17,32700000.0
2008-05-16 01:06:00,99.17,99.17,99.145,99.16,137000000.0
2008-05-16 01:07:00,99.16,99.16,99.14,99.14,8300000.0
2008-05-16 01:08:00,99.135,99.14,99.13,99.14,60200000.0
2008-05-16 01:09:00,99.14,99.15,99.14,99.15,17000000.0
2008-05-16 01:10:00,99.15,99.15,99.14,99.14,27400000.0
2008-05-16 01:11:00,99.14,99.14,99.13,99.14,13100000.0
2008-05-16 01:12:00,99.13,99.13,99.13,99.13,3500000.0
2008-05-16 01:13:00,99.13,99.14,99.13,99.13,6800000.0
2008-05-16 01:14:00,99.13,99.155,99.1,99.135,62300000.0
2008-05-16 01:15:00,99.135,99.16,99.12,99.16,73200000.0
2008-05-16 01:16:00,99.16,99.19,99.16,99.19,25100000.0
2008-05-16 01:17:00,99.19,99.21,99.18,99.18,68600000.0
2008-05-16 01:18:00,99.18,99.21,99.17,99.21,40500000.0
2008-05-16 01:19:00,99.21,99.22,99.21,99.21,17900000.0
2008-05-16 01:20:00,99.21,99.21,99.165,99.17,29900000.0
2008-05-16 01:21:00,99.17,99.19,99.17,99.19,40900000.0
2008-05-16 01:22:00,99.19,99.19,99.17,99.19,7300000.0
2008-05-16 01:23:00,99.19,99.19,99.19,99.19,2400000.0
2008-05-16 01:24:00,99.19,99.2,99.18,99.2,28000000.0
2008-05-16 01:25:00,99.2,99.2,99.17,99.17,18700000.0
2008-05-16 01:26:00,99.17,99.17,99.14,99.17,184500000.0
2008-05-16 01:27:00,99.17,99.17,99.17,99.17,3000000.0
2008-05-16 01:28:00,99.17,99.17,99.16,99.17,6900000.0
2008-05-16 01:29:00,99.16,99.16,99.14,99.16,60000000.0
2008-05-16 01:30:00,99.16,99.16,99.16,99.16,2600000.0
2008-05-16 01:31:00,99.16,99.17,99.16,99.17,11100000.0
2008-05-16 01:32:00,99.17,99.17,99.17,99.17,2400000.0
2008-05-16 01:33:00,99.17,99.19,99.17,99.19,1100000.0
2008-05-16 01:34:00,99.19,99.21,99.18,99.18,4500000.0
2008-05-16 01:35:00,99.18,99.2,99.18,99.19,13400000.0
2008-05-16 01:36:00,99.2,99.2,99.18,99.18,6500000.0
2008-05-16 01:37:00,99.17,99.21,99.17,99.19,47500000.0
2008-05-16 01:38:00,99.19,99.21,99.18,99.21,53600000.0
2008-05-16 01:39:00,99.21,99.21,99.2,99.2,7500000.0
2008-05-16 01:40:00,99.19,99.19,99.19,99.19,2300000.0
2008-05-16 01:41:00,99.2,99.2,99.19,99.19,7600000.0
2008-05-16 01:42:00,99.19,99.21,99.19,99.19,27900000.0
2008-05-16 01:43:00,99.19,99.19,99.18,99.19,22000000.0
2008-05-16 01:44:00,99.19,99.19,99.17,99.17,52200000.0
2008-05-16 01:45:00,99.17,99.18,99.16,99.17,69700000.0
2008-05-16 01:46:00,99.18,99.22,99.18,99.22,112500000.0
2008-05-16 01:47:00,99.21,99.24,99.21,99.22,58700000.0
2008-05-16 01:48:00,99.22,99.22,99.19,99.19,98100000.0
2008-05-16 01:49:00,99.19,99.21,99.18,99.19,73900000.0
2008-05-16 01:50:00,99.205,99.25,99.15,99.18,414700000.0
2008-05-16 01:51:00,99.19,99.215,99.17,99.19,164500000.0
2008-05-16 01:52:00,99.19,99.2,99.145,99.145,219800000.0
2008-05-16 01:53:00,99.145,99.16,99.13,99.15,170600000.0
2008-05-16 01:54:00,99.15,99.17,99.14,99.14,125500000.0
2008-05-16 01:55:00,99.14,99.15,99.14,99.15,97200000.0
2008-05-16 01:56:00,99.15,99.15,99.12,99.12,469000000.0
2008-05-16 01:57:00,99.12,99.13,99.09,99.12,236400000.0
2008-05-16 01:58:00,99.12,99.13,99.09,99.11,118400000.0
2008-05-16 01:59:00,99.11,99.12,99.11,99.11,44600000.0
2008-05-16 02:00:00,99.12,99.15,99.12,99.13,164400000.0
2008-05-16 02:01:00,99.14,99.16,99.13,99.14,116200000.0
2008-05-16 02:02:00,99.13,99.15,99.13,99.14,82200000.0
2008-05-16 02:03:00,99.14,99.17,99.12,99.15,192200000.0
2008-05-16 02:04:00,99.15,99.16,99.15,99.16,40400000.0
2008-05-16 02:05:00,99.16,99.17,99.16,99.17,19200000.0
2008-05-16 02:06:00,99.17,99.18,99.16,99.17,38000000.0
2008-05-16 02:07:00,99.165,99.17,99.14,99.14,62700000.0
2008-05-16 02:08:00,99.14,99.15,99.1,99.14,180600000.0
2008-05-16 02:09:00,99.15,99.17,99.15,99.17,31900000.0
2008-05-16 02:10:00,99.17,99.17,99.13,99.13,161800000.0
2008-05-16 02:11:00,99.13,99.14,99.125,99.14,40300000.0
2008-05-16 02:12:00,99.135,99.17,99.125,99.15,18400000.0
2008-05-16 02:13:00,99.15,99.16,99.13,99.14,58000000.0
2008-05-16 02:14:00,99.13,99.135,99.12,99.12,66900000.0
2008-05-16 02:15:00,99.125,99.14,99.12,99.14,59900000.0
2008-05-16 02:16:00,99.14,99.15,99.13,99.13,35700000.0
2008-05-16 02:17:00,99.13,99.14,99.1,99.12,118500000.0
2008-05-16 02:18:00,99.12,99.14,99.11,99.14,100200000.0
2008-05-16 02:19:00,99.14,99.15,99.12,99.13,75100000.0
2008-05-16 02:20:00,99.13,99.14,99.12,99.13,89000000.0
2008-05-16 02:21:00,99.13,99.14,99.13,99.14,57200000.0
2008-05-16 02:22:00,99.13,99.14,99.13,99.13,27000000.0
2008-05-16 02:23:00,99.13,99.13,99.09,99.1,213300000.0
2008-05-16 02:24:00,99.1,99.12,99.09,99.11,246400000.0
2008-05-16 02:25:00,99.11,99.13,99.08,99.1,212600001.0
2008-05-16 02:26:00,99.1,99.11,99.08,99.09,193000000.0
2008-05-16 02:27:00,99.09,99.09,99.08,99.09,33400000.0
2008-05-16 02:28:00,99.1,99.115,99.09,99.11,49500000.0
2008-05-16 02:29:00,99.11,99.12,99.1,99.12,60200000.0
2008-05-16 02:30:00,99.12,99.13,99.12,99.12,36400000.0
2008-05-16 02:31:00,99.11,99.11,99.1,99.1,100800000.0
2008-05-16 02:32:00,99.1,99.1,99.09,99.1,153500000.0
2008-05-16 02:33:00,99.1,99.11,99.08,99.08,196100000.0
2008-05-16 02:34:00,99.08,99.12,99.08,99.1,125100000.0
2008-05-16 02:35:00,99.1,99.13,99.1,99.12,77600000.0
2008-05-16 02:36:00,99.13,99.13,99.09,99.09,187800000.0
2008-05-16 02:37:00,99.1,99.11,99.08,99.08,142600000.0
2008-05-16 02:38:00,99.08,99.12,99.08,99.1,215600000.0
2008-05-16 02:39:00,99.1,99.12,99.1,99.12,110400000.0
2008-05-16 02:40:00,99.12,99.14,99.12,99.13,41700000.0
2008-05-16 02:41:00,99.13,99.13,99.12,99.12,29000000.0
2008-05-16 02:42:00,99.12,99.13,99.11,99.11,80200000.0
2008-05-16 02:43:00,99.11,99.12,99.1,99.11,152600000.0
2008-05-16 02:44:00,99.11,99.12,99.11,99.12,69400000.0
2008-05-16 02:45:00,99.11,99.13,99.11,99.13,29800000.0
2008-05-16 02:46:00,99.12,99.14,99.12,99.14,31800000.0
2008-05-16 02:47:00,99.14,99.17,99.14,99.17,93000000.0
2008-05-16 02:48:00,99.16,99.17,99.14,99.16,129500000.0
2008-05-16 02:49:00,99.16,99.17,99.15,99.16,46600000.0
2008-05-16 02:50:00,99.18,99.18,99.16,99.18,17300000.0
2008-05-16 02:51:00,99.17,99.18,99.17,99.17,7600000.0
2008-05-16 02:52:00,99.17,99.17,99.15,99.16,63800000.0
2008-05-16 02:53:00,99.17,99.18,99.15,99.15,103100000.0
2008-05-16 02:54:00,99.15,99.17,99.15,99.16,51000000.0
2008-05-16 02:55:00,99.16,99.16,99.12,99.13,193800000.0
2008-05-16 02:56:00,99.12,99.14,99.12,99.14,52200000.0
2008-05-16 02:57:00,99.13,99.17,99.13,99.17,185600000.0
2008-05-16 02:58:00,99.17,99.18,99.14,99.15,121000000.0
2008-05-16 02:59:00,99.15,99.16,99.15,99.15,122600000.0
2008-05-16 03:00:00,99.15,99.15,99.14,99.15,103200000.0
2008-05-16 03:01:00,99.15,99.16,99.13,99.13,241600000.0
2008-05-16 03:02:00,99.13,99.18,99.13,99.165,197900000.0
2008-05-16 03:03:00,99.16,99.17,99.16,99.17,26600000.0
2008-05-16 03:04:00,99.17,99.17,99.15,99.15,98000000.0
2008-05-16 03:05:00,99.15,99.17,99.15,99.15,78200000.0
2008-05-16 03:06:00,99.15,99.16,99.13,99.13,198700000.0
2008-05-16 03:07:00,99.13,99.18,99.1,99.12,344500000.0
2008-05-16 03:08:00,99.13,99.13,99.1,99.11,288100000.0
2008-05-16 03:09:00,99.11,99.11,99.09,99.1,461300000.0
2008-05-16 03:10:00,99.1,99.11,99.09,99.11,285800000.0
2008-05-16 03:11:00,99.11,99.11,99.09,99.11,278500000.0
2008-05-16 03:12:00,99.11,99.11,99.09,99.09,95200000.0
2008-05-16 03:13:00,99.09,99.1,99.06,99.1,385400002.0
2008-05-16 03:14:00,99.1,99.13,99.09,99.12,280500000.0
2008-05-16 03:15:00,99.11,99.13,99.1,99.13,108500000.0
2008-05-16 03:16:00,99.13,99.15,99.13,99.14,102000000.0
2008-05-16 03:17:00,99.13,99.13,99.11,99.11,73000000.0
2008-05-16 03:18:00,99.11,99.15,99.11,99.14,63200000.0
2008-05-16 03:19:00,99.14,99.14,99.09,99.1,155500000.0
2008-05-16 03:20:00,99.1,99.11,99.09,99.09,193900000.0
2008-05-16 03:21:00,99.1,99.11,99.1,99.11,97600000.0
2008-05-16 03:22:00,99.11,99.11,99.1,99.1,94200000.0
2008-05-16 03:23:00,99.1,99.12,99.1,99.11,95900000.0
2008-05-16 03:24:00,99.12,99.14,99.11,99.13,195600000.0
2008-05-16 03:25:00,99.135,99.15,99.13,99.14,22300000.0
2008-05-16 03:26:00,99.14,99.15,99.13,99.13,29900000.0
2008-05-16 03:27:00,99.13,99.14,99.12,99.13,37300000.0
2008-05-16 03:28:00,99.13,99.15,99.12,99.14,69100000.0
2008-05-16 03:29:00,99.14,99.15,99.14,99.14,51000000.0
2008-05-16 03:30:00,99.14,99.15,99.14,99.14,70200000.0
2008-05-16 03:31:00,99.14,99.15,99.13,99.15,71900000.0
2008-05-16 03:32:00,99.125,99.139,99.114,99.131,2900000.0
2008-05-16 03:33:00,99.13,99.14,99.13,99.13,64100000.0
2008-05-16 03:34:00,99.13,99.16,99.13,99.16,80300000.0
2008-05-16 03:35:00,99.15,99.16,99.15,99.15,119800000.0
2008-05-16 03:36:00,99.15,99.15,99.13,99.13,26800000.0
2008-05-16 03:37:00,99.13,99.15,99.11,99.12,253500000.0
2008-05-16 03:38:00,99.11,99.12,99.11,99.12,70500000.0
2008-05-16 03:39:00,99.12,99.12,99.11,99.11,12100000.0
2008-05-16 03:40:00,99.11,99.12,99.11,99.12,70600000.0
2008-05-16 03:41:00,99.11,99.13,99.11,99.12,38000000.0
2008-05-16 03:42:00,99.12,99.13,99.11,99.12,109600000.0
2008-05-16 03:43:00,99.13,99.13,99.13,99.13,2400000.0
2008-05-16 03:44:00,99.13,99.14,99.13,99.14,17000000.0
2008-05-16 03:45:00,99.121,99.121,99.099,99.115,15500000.0
2008-05-16 03:46:00,99.15,99.16,99.14,99.15,39000000.0
2008-05-16 03:47:00,99.15,99.15,99.12,99.12,136200000.0
2008-05-16 03:48:00,99.12,99.15,99.12,99.15,20000000.0
2008-05-16 03:49:00,99.15,99.16,99.15,99.15,25200000.0
2008-05-16 03:50:00,99.16,99.16,99.15,99.16,12800000.0
2008-05-16 03:51:00,99.15,99.17,99.15,99.17,59000000.0
2008-05-16 03:52:00,99.17,99.18,99.15,99.17,54800000.0
2008-05-16 03:53:00,99.17,99.19,99.17,99.18,29800000.0
2008-05-16 03:54:00,99.18,99.18,99.17,99.18,29700000.0
2008-05-16 03:55:00,99.18,99.18,99.17,99.17,19200000.0
2008-05-16 03:56:00,99.119,99.122,99.1,99.122,9600000.0
2008-05-16 03:57:00,99.16,99.16,99.16,99.16,5000000.0
2008-05-16 03:58:00,99.17,99.18,99.16,99.18,111800000.0
2008-05-16 03:59:00,99.18,99.19,99.17,99.19,49000000.0
2008-05-16 04:00:00,99.19,99.19,99.18,99.19,186600000.0
2008-05-16 04:01:00,99.19,99.19,99.17,99.18,78900000.0
2008-05-16 04:02:00,99.18,99.19,99.18,99.19,22200000.0
2008-05-16 04:03:00,99.19,99.19,99.17,99.17,66000000.0
2008-05-16 04:04:00,99.17,99.17,99.16,99.16,78300000.0
2008-05-16 04:05:00,99.16,99.18,99.16,99.18,18600000.0
2008-05-16 04:06:00,99.17,99.17,99.17,99.17,31400000.0
2008-05-16 04:07:00,99.17,99.19,99.17,99.19,63000000.0
2008-05-16 04:08:00,99.19,99.22,99.18,99.19,156200000.0
2008-05-16 04:09:00,99.19,99.22,99.19,99.22,309200000.0
2008-05-16 04:10:00,99.22,99.23,99.22,99.23,100500000.0
2008-05-16 04:11:00,99.22,99.23,99.21,99.23,97300000.0
2008-05-16 04:12:00,99.22,99.23,99.21,99.23,50100000.0
2008-05-16 04:13:00,99.23,99.23,99.22,99.22,38800000.0
2008-05-16 04:14:00,99.22,99.23,99.21,99.22,52300000.0
2008-05-16 04:15:00,99.22,99.23,99.18,99.19,123300000.0
2008-05-16 04:16:00,99.19,99.23,99.19,99.21,318100000.0
2008-05-16 04:17:00,99.21,99.23,99.2,99.22,301400002.0
2008-05-16 04:18:00,99.21,99.22,99.17,99.19,246899999.0
2008-05-16 04:19:00,99.19,99.19,99.18,99.18,33600000.0
2008-05-16 04:20:00,99.18,99.18,99.17,99.18,44800000.0
2008-05-16 04:21:00,99.18,99.19,99.18,99.18,38200000.0
2008-05-16 04:22:00,99.18,99.19,99.18,99.19,19200000.0
2008-05-16 04:23:00,99.19,99.19,99.18,99.19,26100000.0
2008-05-16 04:24:00,99.2,99.2,99.19,99.19,14300000.0
2008-05-16 04:25:00,99.19,99.2,99.19,99.19,57100000.0
2008-05-16 04:26:00,99.19,99.2,99.18,99.19,37100000.0
2008-05-16 04:27:00,99.19,99.19,99.19,99.19,24400000.0
2008-05-16 04:28:00,99.19,99.19,99.18,99.19,14900000.0
2008-05-16 04:29:00,99.19,99.19,99.18,99.19,7400000.0
2008-05-16 04:30:00,99.19,99.19,99.18,99.19,14600000.0
2008-05-16 04:31:00,99.18,99.19,99.18,99.19,19600000.0
2008-05-16 04:32:00,99.19,99.19,99.18,99.19,7400000.0
2008-05-16 04:33:00,99.19,99.19,99.19,99.19,7600000.0
2008-05-16 04:34:00,99.19,99.2,99.19,99.19,20600000.0
2008-05-16 04:35:00,99.19,99.2,99.19,99.2,69600000.0
2008-05-16 04:36:00,99.2,99.2,99.19,99.19,64000000.0
2008-05-16 04:37:00,99.19,99.2,99.18,99.19,121600000.0
2008-05-16 04:38:00,99.18,99.18,99.15,99.15,109400000.0
2008-05-16 04:39:00,99.14,99.15,99.13,99.14,256700000.0
2008-05-16 04:40:00,99.14,99.15,99.12,99.13,248500000.0
2008-05-16 04:41:00,99.13,99.16,99.11,99.15,164500000.0
2008-05-16 04:42:00,99.15,99.16,99.14,99.15,148299999.0
2008-05-16 04:43:00,99.15,99.16,99.15,99.15,19900000.0
2008-05-16 04:44:00,99.15,99.16,99.15,99.16,47300000.0
2008-05-16 04:45:00,99.131,99.137,99.085,99.12,147900000.0
2008-05-16 04:46:00,99.17,99.17,99.16,99.16,9700000.0
2008-05-16 04:47:00,99.165,99.195,99.165,99.17,118600000.0
2008-05-16 04:48:00,99.17,99.17,99.155,99.155,16000000.0
2008-05-16 04:49:00,99.16,99.16,99.15,99.16,44600000.0
2008-05-16 04:50:00,99.16,99.16,99.16,99.16,31800000.0
2008-05-16 04:51:00,99.15,99.17,99.15,99.17,29600000.0
2008-05-16 04:52:00,99.17,99.17,99.16,99.17,44400000.0
2008-05-16 04:53:00,99.17,99.18,99.15,99.15,245300000.0
2008-05-16 04:54:00,99.15,99.15,99.14,99.14,182800000.0
2008-05-16 04:55:00,99.14,99.16,99.14,99.15,109400000.0
2008-05-16 04:56:00,99.16,99.16,99.15,99.16,24800000.0
2008-05-16 04:57:00,99.16,99.16,99.14,99.14,131500000.0
2008-05-16 04:58:00,99.14,99.15,99.14,99.15,46400000.0
2008-05-16 04:59:00,99.15,99.15,99.14,99.14,55400000.0
2008-05-16 05:00:00,99.14,99.14,99.13,99.14,130600000.0
2008-05-16 05:01:00,99.14,99.14,99.14,99.14,42000000.0
2008-05-16 05:02:00,99.14,99.15,99.14,99.14,154900000.0
2008-05-16 05:03:00,99.14,99.16,99.14,99.16,12700000.0
2008-05-16 05:04:00,99.16,99.17,99.14,99.17,49400000.0
2008-05-16 05:05:00,99.17,99.17,99.14,99.14,60100000.0
2008-05-16 05:06:00,99.14,99.16,99.14,99.16,22900000.0
2008-05-16 05:07:00,99.15,99.16,99.14,99.16,134400000.0
2008-05-16 05:08:00,99.16,99.17,99.16,99.16,26600000.0
2008-05-16 05:09:00,99.17,99.17,99.14,99.14,94100000.0
2008-05-16 05:10:00,99.14,99.17,99.14,99.17,71000000.0
2008-05-16 05:11:00,99.17,99.17,99.17,99.17,800000.0
2008-05-16 05:12:00,99.17,99.17,99.17,99.17,2400000.0
2008-05-16 05:13:00,99.17,99.17,99.12,99.13,25600000.0
2008-05-16 05:14:00,99.13,99.17,99.13,99.17,76100000.0
2008-05-16 05:15:00,99.17,99.17,99.13,99.13,73700000.0
2008-05-16 05:16:00,99.13,99.13,99.115,99.12,184500000.0
2008-05-16 05:17:00,99.12,99.13,99.12,99.13,224800000.0
2008-05-16 05:18:00,99.13,99.135,99.12,99.125,185800000.0
2008-05-16 05:19:00,99.12,99.12,99.12,99.12,29200000.0
2008-05-16 05:20:00,99.125,99.13,99.12,99.13,168700000.0
2008-05-16 05:21:00,99.13,99.13,99.125,99.13,32200000.0
2008-05-16 05:22:00,99.125,99.13,99.12,99.125,53500000.0
2008-05-16 05:23:00,99.13,99.15,99.13,99.15,27700000.0
2008-05-16 05:24:00,99.14,99.15,99.14,99.14,39200000.0
2008-05-16 05:25:00,99.14,99.14,99.14,99.14,12200000.0
2008-05-16 05:26:00,99.104,99.122,99.093,99.109,8700000.0
2008-05-16 05:27:00,99.14,99.14,99.13,99.13,12000000.0
2008-05-16 05:28:00,99.104,99.109,99.096,99.096,5100000.0
2008-05-16 05:29:00,99.13,99.13,99.12,99.13,50400000.0
2008-05-16 05:30:00,99.11,99.126,99.1,99.114,12300000.0
2008-05-16 05:31:00,99.13,99.14,99.13,99.14,25000000.0
2008-05-16 05:32:00,99.14,99.14,99.12,99.12,77500000.0
2008-05-16 05:33:00,99.12,99.13,99.11,99.13,115700000.0
2008-05-16 05:34:00,99.13,99.13,99.12,99.12,7400000.0
2008-05-16 05:35:00,99.12,99.12,99.12,99.12,43200000.0
2008-05-16 05:36:00,99.12,99.14,99.12,99.13,90500000.0
2008-05-16 05:37:00,99.12,99.13,99.12,99.12,88800000.0
2008-05-16 05:38:00,99.12,99.12,99.12,99.12,24200000.0
2008-05-16 05:39:00,99.12,99.13,99.11,99.11,106200000.0
2008-05-16 05:40:00,99.11,99.12,99.11,99.12,33800000.0
2008-05-16 05:41:00,99.13,99.15,99.12,99.13,142100000.0
2008-05-16 05:42:00,99.13,99.14,99.12,99.12,54300000.0
2008-05-16 05:43:00,99.13,99.13,99.12,99.13,49400000.0
2008-05-16 05:44:00,99.125,99.125,99.085,99.101,7700000.0
2008-05-16 05:45:00,99.13,99.13,99.12,99.12,29300000.0
2008-05-16 05:46:00,99.12,99.12,99.12,99.12,19200000.0
2008-05-16 05:47:00,99.106,99.109,99.098,99.098,4200000.0
2008-05-16 05:48:00,99.12,99.12,99.12,99.12,5600000.0
2008-05-16 05:49:00,99.12,99.12,99.12,99.12,30400000.0
2008-05-16 05:50:00,99.12,99.12,99.11,99.12,21500000.0
2008-05-16 05:51:00,99.12,99.14,99.12,99.13,56100000.0
2008-05-16 05:52:00,99.13,99.16,99.13,99.14,174100000.0
2008-05-16 05:53:00,99.14,99.14,99.13,99.14,42000000.0
2008-05-16 05:54:00,99.13,99.14,99.11,99.12,108200000.0
2008-05-16 05:55:00,99.11,99.12,99.11,99.12,21200000.0
2008-05-16 05:56:00,99.11,99.12,99.11,99.12,20400000.0
2008-05-16 05:57:00,99.12,99.13,99.12,99.12,47800000.0
2008-05-16 05:58:00,99.12,99.13,99.11,99.11,67800000.0
2008-05-16 05:59:00,99.11,99.13,99.11,99.13,53700000.0
2008-05-16 06:00:00,99.13,99.14,99.13,99.14,52400000.0
2008-05-16 06:01:00,99.13,99.15,99.13,99.14,114600000.0
2008-05-16 06:02:00,99.15,99.15,99.12,99.12,54800000.0
2008-05-16 06:03:00,99.12,99.13,99.12,99.13,365700000.0
2008-05-16 06:04:00,99.13,99.13,99.12,99.12,83900000.0
2008-05-16 06:05:00,99.12,99.13,99.12,99.13,72700000.0
2008-05-16 06:06:00,99.13,99.14,99.13,99.14,77700000.0
2008-05-16 06:07:00,99.14,99.15,99.13,99.13,47800000.0
2008-05-16 06:08:00,99.13,99.13,99.12,99.12,23500000.0
2008-05-16 06:09:00,99.12,99.12,99.12,99.12,20600000.0
2008-05-16 06:10:00,99.12,99.12,99.12,99.12,5200000.0
2008-05-16 06:11:00,99.125,99.15,99.125,99.15,9000000.0
2008-05-16 06:12:00,99.15,99.16,99.13,99.14,57800000.0
2008-05-16 06:13:00,99.14,99.15,99.14,99.15,30700000.0
2008-05-16 06:14:00,99.15,99.15,99.15,99.15,5500000.0
2008-05-16 06:15:00,99.135,99.135,99.103,99.103,22700000.0
2008-05-16 06:16:00,99.15,99.15,99.15,99.15,32100000.0
2008-05-16 06:17:00,99.15,99.16,99.15,99.15,115500000.0
2008-05-16 06:18:00,99.15,99.16,99.15,99.15,109200001.0
2008-05-16 06:19:00,99.16,99.16,99.13,99.15,54300000.0
2008-05-16 06:20:00,99.16,99.17,99.14,99.16,90200000.0
2008-05-16 06:21:00,99.16,99.16,99.14,99.14,79300000.0
2008-05-16 06:22:00,99.14,99.15,99.13,99.14,34900000.0
2008-05-16 06:23:00,99.13,99.15,99.13,99.15,17400000.0
2008-05-16 06:24:00,99.15,99.15,99.15,99.15,7200000.0
2008-05-16 06:25:00,99.14,99.15,99.14,99.14,20200000.0
2008-05-16 06:26:00,99.14,99.14,99.13,99.14,7700000.0
2008-05-16 06:27:00,99.15,99.15,99.12,99.12,120800000.0
2008-05-16 06:28:00,99.11,99.12,99.11,99.12,187600000.0
2008-05-16 06:29:00,99.12,99.12,99.11,99.12,17900000.0
2008-05-16 06:30:00,99.12,99.14,99.11,99.115,115500000.0
2008-05-16 06:31:00,99.115,99.13,99.115,99.13,37500000.0
2008-05-16 06:32:00,99.12,99.13,99.12,99.13,46500000.0
2008-05-16 06:33:00,99.13,99.14,99.13,99.14,92200000.0
2008-05-16 06:34:00,99.14,99.16,99.12,99.14,126800000.0
2008-05-16 06:35:00,99.14,99.17,99.14,99.16,77000000.0
2008-05-16 06:36:00,99.16,99.17,99.16,99.17,45800000.0
2008-05-16 06:37:00,99.17,99.17,99.17,99.17,36400000.0
2008-05-16 06:38:00,99.17,99.17,99.17,99.17,13000000.0
2008-05-16 06:39:00,99.17,99.17,99.17,99.17,31200000.0
2008-05-16 06:40:00,99.17,99.17,99.17,99.17,2400000.0
2008-05-16 06:41:00,99.16,99.17,99.13,99.13,178800000.0
2008-05-16 06:42:00,99.13,99.18,99.13,99.17,229900001.0
2008-05-16 06:43:00,99.17,99.19,99.165,99.18,126800000.0
2008-05-16 06:44:00,99.18,99.19,99.16,99.16,70100000.0
2008-05-16 06:45:00,99.17,99.17,99.17,99.17,14400000.0
2008-05-16 06:46:00,99.17,99.18,99.17,99.18,19800000.0
2008-05-16 06:47:00,99.18,99.19,99.17,99.18,23000000.0
2008-05-16 06:48:00,99.17,99.18,99.17,99.18,17600000.0
2008-05-16 06:49:00,99.18,99.21,99.18,99.21,61800000.0
2008-05-16 06:50:00,99.21,99.215,99.2,99.205,112000000.0
2008-05-16 06:51:00,99.21,99.23,99.21,99.22,93500000.0
2008-05-16 06:52:00,99.22,99.22,99.21,99.22,50900000.0
2008-05-16 06:53:00,99.22,99.22,99.21,99.21,65100000.0
2008-05-16 06:54:00,99.21,99.21,99.19,99.19,133999999.0
2008-05-16 06:55:00,99.19,99.21,99.16,99.2,312599997.0
2008-05-16 06:56:00,99.2,99.2,99.18,99.18,286600000.0
2008-05-16 06:57:00,99.185,99.21,99.18,99.18,168900000.0
2008-05-16 06:58:00,99.185,99.21,99.18,99.21,160900000.0
2008-05-16 06:59:00,99.2,99.21,99.19,99.21,168300000.0
2008-05-16 07:00:00,99.21,99.22,99.21,99.21,131000000.0
2008-05-16 07:01:00,99.21,99.21,99.2,99.2,44200000.0
2008-05-16 07:02:00,99.2,99.2,99.19,99.2,88800000.0
2008-05-16 07:03:00,99.2,99.21,99.19,99.19,103600000.0
2008-05-16 07:04:00,99.2,99.2,99.19,99.2,134800000.0
2008-05-16 07:05:00,99.21,99.21,99.2,99.2,105000000.0
2008-05-16 07:06:00,99.2,99.21,99.19,99.2,137800000.0
2008-05-16 07:07:00,99.2,99.2,99.19,99.2,64200000.0
2008-05-16 07:08:00,99.2,99.2,99.19,99.2,50600000.0
2008-05-16 07:09:00,99.2,99.2,99.19,99.2,46800000.0
2008-05-16 07:10:00,99.2,99.21,99.19,99.2,85000000.0
2008-05-16 07:11:00,99.21,99.21,99.21,99.21,16400000.0
2008-05-16 07:12:00,99.21,99.22,99.21,99.22,57400000.0
2008-05-16 07:13:00,99.21,99.23,99.18,99.215,368500001.0
2008-05-16 07:14:00,99.21,99.24,99.21,99.23,155400000.0
2008-05-16 07:15:00,99.23,99.24,99.23,99.24,91000000.0
2008-05-16 07:16:00,99.24,99.24,99.23,99.23,84800000.0
2008-05-16 07:17:00,99.24,99.25,99.24,99.25,57900000.0
2008-05-16 07:18:00,99.255,99.26,99.23,99.24,217800000.0
2008-05-16 07:19:00,99.25,99.27,99.24,99.26,113800000.0
2008-05-16 07:20:00,99.26,99.28,99.25,99.25,205900000.0
2008-05-16 07:21:00,99.25,99.27,99.25,99.26,151400000.0
2008-05-16 07:22:00,99.26,99.28,99.25,99.27,46500000.0
2008-05-16 07:23:00,99.27,99.29,99.27,99.29,46600000.0
2008-05-16 07:24:00,99.29,99.3,99.29,99.3,33200000.0
2008-05-16 07:25:00,99.3,99.31,99.29,99.3,25000000.0
2008-05-16 07:26:00,99.29,99.29,99.29,99.29,9600000.0
2008-05-16 07:27:00,99.3,99.3,99.27,99.27,23900000.0
2008-05-16 07:28:00,99.28,99.28,99.28,99.28,6700000.0
2008-05-16 07:29:00,99.28,99.28,99.28,99.28,11600000.0
2008-05-16 07:30:00,99.29,99.29,99.29,99.29,8700000.0
2008-05-16 07:31:00,99.254,99.275,99.244,99.265,13300000.0
2008-05-16 07:32:00,99.28,99.28,99.26,99.28,34300000.0
2008-05-16 07:33:00,99.28,99.29,99.28,99.29,21600000.0
2008-05-16 07:34:00,99.29,99.29,99.26,99.26,36200000.0
2008-05-16 07:35:00,99.26,99.26,99.24,99.25,42300000.0
2008-05-16 07:36:00,99.25,99.26,99.24,99.26,18100000.0
2008-05-16 07:37:00,99.26,99.26,99.25,99.25,1200000.0
2008-05-16 07:38:00,99.25,99.25,99.25,99.25,5500000.0
2008-05-16 07:39:00,99.26,99.26,99.26,99.26,4800000.0
2008-05-16 07:40:00,99.26,99.26,99.24,99.24,4200000.0
2008-05-16 07:41:00,99.24,99.29,99.23,99.23,123700000.0
2008-05-16 07:42:00,99.23,99.3,99.23,99.25,93900000.0
2008-05-16 07:43:00,99.25,99.26,99.23,99.25,78700000.0
2008-05-16 07:44:00,99.25,99.28,99.22,99.26,93600000.0
2008-05-16 07:45:00,99.26,99.26,99.25,99.25,8500000.0
2008-05-16 07:46:00,99.25,99.27,99.25,99.27,35800000.0
2008-05-16 07:47:00,99.25,99.26,99.23,99.25,104500000.0
2008-05-16 07:48:00,99.24,99.26,99.23,99.24,29600000.0
2008-05-16 07:49:00,99.24,99.25,99.22,99.22,11100000.0
2008-05-16 07:50:00,99.22,99.23,99.19,99.19,172100000.0
2008-05-16 07:51:00,99.19,99.2,99.175,99.18,179599999.0
2008-05-16 07:52:00,99.18,99.2,99.18,99.2,275600000.0
2008-05-16 07:53:00,99.2,99.22,99.2,99.2,176400000.0
2008-05-16 07:54:00,99.21,99.24,99.21,99.23,157600000.0
2008-05-16 07:55:00,99.23,99.24,99.22,99.23,68900000.0
2008-05-16 07:56:00,99.23,99.24,99.22,99.22,20700000.0
2008-05-16 07:57:00,99.22,99.23,99.2,99.2,63100000.0
2008-05-16 07:58:00,99.2,99.22,99.18,99.22,44600000.0
2008-05-16 07:59:00,99.22,99.23,99.175,99.21,18500000.0
2008-05-16 08:00:00,99.21,99.24,99.19,99.24,20300000.0
2008-05-16 08:01:00,99.24,99.24,99.2,99.2,13900000.0
2008-05-16 08:02:00,99.21,99.25,99.2,99.225,14900000.0
2008-05-16 08:03:00,99.22,99.23,99.22,99.22,11700000.0
2008-05-16 08:04:00,99.22,99.24,99.22,99.23,7700000.0
2008-05-16 08:05:00,99.23,99.23,99.215,99.23,2300000.0
2008-05-16 08:06:00,99.23,99.23,99.19,99.19,4000000.0
2008-05-16 08:07:00,99.18,99.195,99.17,99.185,14100000.0
2008-05-16 08:08:00,99.19,99.21,99.17,99.17,13300000.0
2008-05-16 08:09:00,99.175,99.19,99.17,99.17,9800000.0
2008-05-16 08:10:00,99.175,99.19,99.17,99.17,11700000.0
2008-05-16 08:11:00,99.17,99.18,99.17,99.18,3200000.0
2008-05-16 08:12:00,99.17,99.18,99.13,99.15,62400000.0
2008-05-16 08:13:00,99.155,99.155,99.12,99.15,7800000.0
2008-05-16 08:14:00,99.15,99.16,99.14,99.16,17300000.0
2008-05-16 08:15:00,99.17,99.175,99.155,99.17,29000000.0
2008-05-16 08:16:00,99.17,99.18,99.17,99.17,17800000.0
2008-05-16 08:17:00,99.17,99.19,99.17,99.185,42500000.0
2008-05-16 08:18:00,99.18,99.2,99.17,99.19,17300000.0
2008-05-16 08:19:00,99.19,99.21,99.18,99.19,49200000.0
2008-05-16 08:20:00,99.195,99.2,99.175,99.175,15900000.0
2008-05-16 08:21:00,99.175,99.19,99.16,99.16,29600000.0
2008-05-16 08:22:00,99.16,99.18,99.145,99.155,25900000.0
2008-05-16 08:23:00,99.15,99.16,99.15,99.155,6600000.0
2008-05-16 08:24:00,99.16,99.175,99.15,99.175,18800000.0
2008-05-16 08:25:00,99.17,99.18,99.15,99.16,12100000.0
2008-05-16 08:26:00,99.16,99.18,99.155,99.17,41600000.0
2008-05-16 08:27:00,99.17,99.175,99.15,99.17,28700000.0
2008-05-16 08:28:00,99.17,99.17,99.15,99.17,4800000.0
2008-05-16 08:29:00,99.17,99.17,99.14,99.17,12400000.0
2008-05-16 08:30:00,99.17,99.19,99.155,99.16,16900000.0
2008-05-16 08:31:00,99.16,99.17,99.15,99.17,11500000.0
2008-05-16 08:32:00,99.17,99.17,99.135,99.16,48700000.0
2008-05-16 08:33:00,99.16,99.16,99.125,99.125,152700000.0
2008-05-16 08:34:00,99.12,99.14,99.105,99.12,131300000.0
2008-05-16 08:35:00,99.11,99.12,99.09,99.09,29600000.0
2008-05-16 08:36:00,99.09,99.1,99.08,99.09,6700000.0
2008-05-16 08:37:00,99.1,99.1,99.07,99.08,27000000.0
2008-05-16 08:38:00,99.08,99.1,99.065,99.1,31800000.0
2008-05-16 08:39:00,99.1,99.11,99.085,99.09,87400000.0
2008-05-16 08:40:00,99.09,99.1,99.085,99.09,9500000.0
2008-05-16 08:41:00,99.09,99.11,99.09,99.09,22200000.0
2008-05-16 08:42:00,99.09,99.09,99.035,99.05,32500000.0
2008-05-16 08:43:00,99.05,99.06,99.015,99.045,58200000.0
2008-05-16 08:44:00,99.045,99.055,99.025,99.035,76100000.0
2008-05-16 08:45:00,99.035,99.07,99.035,99.07,39400000.0
2008-05-16 08:46:00,99.07,99.09,99.07,99.09,4900000.0
2008-05-16 08:47:00,99.07,99.08,99.025,99.05,41500000.0
2008-05-16 08:48:00,99.05,99.07,99.01,99.015,20800000.0
2008-05-16 08:49:00,99.02,99.02,98.995,99.01,31500000.0
2008-05-16 08:50:00,99.0,99.05,98.985,99.03,39600000.0
2008-05-16 08:51:00,99.04,99.04,99.0,99.01,36300000.0
2008-05-16 08:52:00,99.01,99.03,99.0,99.01,11200000.0
2008-05-16 08:53:00,99.0,99.0,98.98,98.98,5400000.0
2008-05-16 08:54:00,98.98,99.02,98.98,99.02,28600000.0
2008-05-16 08:55:00,99.02,99.03,99.0,99.0,32500000.0
2008-05-16 08:56:00,99.0,99.01,98.98,98.99,26100000.0
2008-05-16 08:57:00,99.0,99.0,98.92,98.93,37000000.0
2008-05-16 08:58:00,98.93,98.96,98.91,98.94,13800000.0
2008-05-16 08:59:00,98.92,98.94,98.89,98.91,26400000.0
2008-05-16 09:00:00,98.91,98.94,98.91,98.91,35400000.0
2008-05-16 09:01:00,98.91,98.92,98.86,98.9,53800000.0
2008-05-16 09:02:00,98.905,98.97,98.905,98.93,74400000.0
2008-05-16 09:03:00,98.935,98.95,98.91,98.91,55700000.0
2008-05-16 09:04:00,98.91,98.93,98.9,98.91,113500000.0
2008-05-16 09:05:00,98.91,98.93,98.905,98.93,81100000.0
2008-05-16 09:06:00,98.93,98.95,98.92,98.94,37400000.0
2008-05-16 09:07:00,98.95,98.99,98.94,98.96,48100000.0
2008-05-16 09:08:00,98.97,98.99,98.945,98.98,130300000.0
2008-05-16 09:09:00,98.965,99.01,98.965,99.0,29600000.0
2008-05-16 09:10:00,99.0,99.01,98.96,98.97,34600000.0
2008-05-16 09:11:00,98.97,99.01,98.97,98.99,33100000.0
2008-05-16 09:12:00,98.98,98.98,98.935,98.955,60200000.0
2008-05-16 09:13:00,98.95,98.985,98.945,98.965,47300000.0
2008-05-16 09:14:00,98.965,98.99,98.96,98.985,39400000.0
2008-05-16 09:15:00,98.985,98.985,98.965,98.985,16800000.0
2008-05-16 09:16:00,98.985,98.985,98.955,98.955,19000000.0
2008-05-16 09:17:00,98.965,98.98,98.955,98.96,23900000.0
2008-05-16 09:18:00,98.975,98.98,98.945,98.98,164300000.0
2008-05-16 09:19:00,98.99,99.04,98.975,99.01,103900000.0
2008-05-16 09:20:00,99.005,99.025,98.955,98.965,60300000.0
2008-05-16 09:21:00,98.97,99.0,98.925,98.965,89500000.0
2008-05-16 09:22:00,98.965,98.975,98.91,98.925,176100000.0
2008-05-16 09:23:00,98.925,98.945,98.905,98.925,196300000.0
2008-05-16 09:24:00,98.93,98.935,98.88,98.89,89800000.0
2008-05-16 09:25:00,98.895,98.895,98.845,98.845,68000000.0
2008-05-16 09:26:00,98.845,98.885,98.835,98.885,47100000.0
2008-05-16 09:27:00,98.885,98.885,98.865,98.865,46500000.0
2008-05-16 09:28:00,98.865,98.87,98.85,98.86,24500000.0
2008-05-16 09:29:00,98.86,98.885,98.86,98.88,51600000.0
2008-05-16 09:30:00,98.875,98.895,98.86,98.885,54100000.0
2008-05-16 09:31:00,98.88,98.895,98.845,98.89,154300000.0
2008-05-16 09:32:00,98.885,98.9,98.855,98.885,131400000.0
2008-05-16 09:33:00,98.89,98.905,98.875,98.88,109400000.0
2008-05-16 09:34:00,98.885,98.9,98.85,98.89,137900000.0
2008-05-16 09:35:00,98.89,98.925,98.885,98.91,135000000.0
2008-05-16 09:36:00,98.905,98.96,98.905,98.94,83400000.0
2008-05-16 09:37:00,98.935,98.955,98.915,98.945,72500000.0
2008-05-16 09:38:00,98.945,98.985,98.945,98.97,36000000.0
2008-05-16 09:39:00,98.965,98.97,98.935,98.95,41000000.0
2008-05-16 09:40:00,98.955,98.98,98.95,98.965,22600000.0
2008-05-16 09:41:00,98.965,98.98,98.95,98.955,30400000.0
2008-05-16 09:42:00,98.955,98.965,98.935,98.96,28900000.0
2008-05-16 09:43:00,98.955,98.985,98.95,98.98,21600000.0
2008-05-16 09:44:00,98.985,98.99,98.96,98.99,23800000.0
2008-05-16 09:45:00,98.99,99.04,98.99,99.025,28500000.0
2008-05-16 09:46:00,99.02,99.04,99.01,99.025,31300000.0
2008-05-16 09:47:00,99.025,99.05,99.01,99.05,22800000.0
2008-05-16 09:48:00,99.05,99.08,99.02,99.035,61600000.0
2008-05-16 09:49:00,99.035,99.065,99.03,99.06,53300000.0
2008-05-16 09:50:00,99.055,99.075,99.04,99.065,30100000.0
2008-05-16 09:51:00,99.07,99.11,99.04,99.085,109200000.0
2008-05-16 09:52:00,99.085,99.125,99.055,99.06,64400000.0
2008-05-16 09:53:00,99.065,99.085,99.035,99.035,222000000.0
2008-05-16 09:54:00,99.035,99.045,99.025,99.035,121900000.0
2008-05-16 09:55:00,99.035,99.095,99.035,99.095,186000000.0
2008-05-16 09:56:00,99.09,99.115,99.075,99.095,75100000.0
2008-05-16 09:57:00,99.095,99.105,99.07,99.095,91100000.0
2008-05-16 09:58:00,99.095,99.11,99.075,99.085,114700000.0
2008-05-16 09:59:00,99.085,99.115,99.065,99.095,190800000.0
2008-05-16 10:00:00,99.105,99.105,99.065,99.075,223500000.0
2008-05-16 10:01:00,99.075,99.085,99.04,99.055,92500000.0
2008-05-16 10:02:00,99.055,99.055,99.025,99.035,248700000.0
2008-05-16 10:03:00,99.035,99.055,99.015,99.045,211600000.0
2008-05-16 10:04:00,99.04,99.105,99.035,99.095,232700000.0
2008-05-16 10:05:00,99.1,99.115,99.095,99.1,233100000.0
2008-05-16 10:06:00,99.095,99.155,99.085,99.135,156400000.0
2008-05-16 10:07:00,99.135,99.135,99.105,99.11,116000000.0
2008-05-16 10:08:00,99.11,99.145,99.095,99.125,84800000.0
2008-05-16 10:09:00,99.125,99.145,99.115,99.125,108500000.0
2008-05-16 10:10:00,99.125,99.135,99.125,99.125,151900000.0
2008-05-16 10:11:00,99.125,99.135,99.125,99.135,194700000.0
2008-05-16 10:12:00,99.135,99.135,99.105,99.135,68400000.0
2008-05-16 10:13:00,99.135,99.135,99.125,99.125,138900000.0
2008-05-16 10:14:00,99.125,99.145,99.125,99.125,25100000.0
2008-05-16 10:15:00,99.125,99.135,99.115,99.115,32500000.0
2008-05-16 10:16:00,99.115,99.125,99.105,99.125,84400000.0
2008-05-16 10:17:00,99.125,99.135,99.115,99.125,74400000.0
2008-05-16 10:18:00,99.125,99.13,99.115,99.125,42600000.0
2008-05-16 10:19:00,99.125,99.145,99.115,99.145,60800000.0
2008-05-16 10:20:00,99.145,99.175,99.125,99.165,148000000.0
2008-05-16 10:21:00,99.165,99.175,99.135,99.155,225100000.0
2008-05-16 10:22:00,99.155,99.195,99.155,99.155,158100000.0
2008-05-16 10:23:00,99.16,99.175,99.155,99.165,163400000.0
2008-05-16 10:24:00,99.165,99.195,99.165,99.185,141700000.0
2008-05-16 10:25:00,99.185,99.225,99.175,99.215,93900000.0
2008-05-16 10:26:00,99.215,99.215,99.17,99.175,82700000.0
2008-05-16 10:27:00,99.185,99.185,99.175,99.185,14600000.0
2008-05-16 10:28:00,99.185,99.215,99.185,99.205,101300000.0
2008-05-16 10:29:00,99.215,99.235,99.195,99.215,245500000.0
2008-05-16 10:30:00,99.22,99.235,99.215,99.215,296100000.0
2008-05-16 10:31:00,99.215,99.245,99.215,99.245,269100000.0
2008-05-16 10:32:00,99.245,99.265,99.235,99.265,222200000.0
2008-05-16 10:33:00,99.265,99.295,99.255,99.255,169000000.0
2008-05-16 10:34:00,99.26,99.275,99.225,99.235,282200000.0
2008-05-16 10:35:00,99.23,99.265,99.205,99.235,242400000.0
2008-05-16 10:36:00,99.235,99.245,99.215,99.225,136400000.0
2008-05-16 10:37:00,99.225,99.255,99.225,99.245,225600000.0
2008-05-16 10:38:00,99.245,99.265,99.225,99.245,351900000.0
2008-05-16 10:39:00,99.245,99.275,99.24,99.245,360800000.0
2008-05-16 10:40:00,99.245,99.295,99.245,99.275,363000000.0
2008-05-16 10:41:00,99.275,99.325,99.275,99.315,368500000.0
2008-05-16 10:42:00,99.315,99.32,99.295,99.305,88700000.0
2008-05-16 10:43:00,99.305,99.305,99.295,99.295,283600000.0
2008-05-16 10:44:00,99.295,99.315,99.27,99.275,214600000.0
2008-05-16 10:45:00,99.275,99.275,99.235,99.235,168600000.0
2008-05-16 10:46:00,99.235,99.255,99.225,99.245,115300000.0
2008-05-16 10:47:00,99.245,99.285,99.235,99.285,206600000.0
2008-05-16 10:48:00,99.285,99.285,99.245,99.255,211200000.0
2008-05-16 10:49:00,99.255,99.285,99.255,99.265,178900000.0
2008-05-16 10:50:00,99.265,99.285,99.255,99.275,203700000.0
2008-05-16 10:51:00,99.275,99.285,99.245,99.275,165700000.0
2008-05-16 10:52:00,99.275,99.305,99.265,99.295,194100000.0
2008-05-16 10:53:00,99.29,99.345,99.285,99.325,93400000.0
2008-05-16 10:54:00,99.315,99.335,99.315,99.33,42000000.0
2008-05-16 10:55:00,99.325,99.365,99.325,99.365,90700000.0
2008-05-16 10:56:00,99.365,99.385,99.33,99.335,199700000.0
2008-05-16 10:57:00,99.335,99.345,99.315,99.315,42100000.0
2008-05-16 10:58:00,99.315,99.355,99.31,99.355,31600000.0
2008-05-16 10:59:00,99.355,99.375,99.345,99.365,72600000.0
2008-05-16 11:00:00,99.365,99.375,99.345,99.36,44300000.0
2008-05-16 11:01:00,99.36,99.37,99.345,99.365,50300000.0
2008-05-16 11:02:00,99.36,99.38,99.34,99.34,30900000.0
2008-05-16 11:03:00,99.34,99.36,99.335,99.335,93700000.0
2008-05-16 11:04:00,99.335,99.335,99.32,99.33,65900000.0
2008-05-16 11:05:00,99.33,99.335,99.325,99.325,77800000.0
2008-05-16 11:06:00,99.33,99.345,99.325,99.345,89200000.0
2008-05-16 11:07:00,99.345,99.37,99.335,99.355,93900000.0
2008-05-16 11:08:00,99.35,99.365,99.35,99.36,22700000.0
2008-05-16 11:09:00,99.36,99.375,99.355,99.365,44800000.0
2008-05-16 11:10:00,99.365,99.415,99.365,99.4,73800000.0
2008-05-16 11:11:00,99.4,99.42,99.39,99.42,137900000.0
2008-05-16 11:12:00,99.415,99.43,99.405,99.425,109500000.0
2008-05-16 11:13:00,99.425,99.435,99.405,99.41,168300000.0
2008-05-16 11:14:00,99.41,99.44,99.385,99.415,167800000.0
2008-05-16 11:15:00,99.415,99.465,99.415,99.435,343800000.0
2008-05-16 11:16:00,99.435,99.445,99.395,99.42,165600000.0
2008-05-16 11:17:00,99.425,99.455,99.42,99.435,90000000.0
2008-05-16 11:18:00,99.435,99.445,99.39,99.405,170100000.0
2008-05-16 11:19:00,99.415,99.415,99.39,99.405,177400000.0
2008-05-16 11:20:00,99.405,99.415,99.395,99.41,33300000.0
2008-05-16 11:21:00,99.415,99.415,99.405,99.405,5600000.0
2008-05-16 11:22:00,99.405,99.415,99.39,99.39,82500000.0
2008-05-16 11:23:00,99.385,99.41,99.38,99.4,42800000.0
2008-05-16 11:24:00,99.4,99.425,99.39,99.42,51400000.0
2008-05-16 11:25:00,99.415,99.44,99.415,99.43,60200000.0
2008-05-16 11:26:00,99.425,99.45,99.415,99.425,214800000.0
2008-05-16 11:27:00,99.425,99.445,99.415,99.435,168300000.0
2008-05-16 11:28:00,99.43,99.435,99.41,99.415,111400000.0
2008-05-16 11:29:00,99.415,99.44,99.385,99.435,134600000.0
2008-05-16 11:30:00,99.44,99.44,99.39,99.42,155300000.0
2008-05-16 11:31:00,99.415,99.42,99.39,99.395,156800000.0
2008-05-16 11:32:00,99.4,99.42,99.385,99.405,131600000.0
2008-05-16 11:33:00,99.405,99.425,99.395,99.395,151600000.0
2008-05-16 11:34:00,99.395,99.425,99.395,99.41,90600000.0
2008-05-16 11:35:00,99.405,99.415,99.39,99.39,41200000.0
2008-05-16 11:36:00,99.39,99.39,99.335,99.34,117600000.0
2008-05-16 11:37:00,99.34,99.375,99.32,99.355,225400000.0
2008-05-16 11:38:00,99.355,99.37,99.34,99.355,151100000.0
2008-05-16 11:39:00,99.355,99.38,99.355,99.365,76000000.0
2008-05-16 11:40:00,99.365,99.395,99.365,99.395,140700000.0
2008-05-16 11:41:00,99.395,99.4,99.385,99.395,236500000.0
2008-05-16 11:42:00,99.395,99.425,99.39,99.425,157300000.0
2008-05-16 11:43:00,99.425,99.425,99.405,99.415,95500000.0
2008-05-16 11:44:00,99.415,99.415,99.35,99.375,158000000.0
2008-05-16 11:45:00,99.375,99.385,99.33,99.335,143100000.0
2008-05-16 11:46:00,99.335,99.345,99.325,99.335,16300000.0
2008-05-16 11:47:00,99.335,99.35,99.335,99.345,11600000.0
2008-05-16 11:48:00,99.345,99.355,99.32,99.355,29600000.0
2008-05-16 11:49:00,99.355,99.355,99.3,99.305,83400000.0
2008-05-16 11:50:00,99.305,99.325,99.27,99.315,163100000.0
2008-05-16 11:51:00,99.315,99.34,99.295,99.33,133900000.0
2008-05-16 11:52:00,99.34,99.36,99.295,99.305,81100000.0
2008-05-16 11:53:00,99.295,99.32,99.285,99.31,163400000.0
2008-05-16 11:54:00,99.305,99.33,99.3,99.325,45800000.0
2008-05-16 11:55:00,99.325,99.34,99.315,99.325,33100000.0
2008-05-16 11:56:00,99.33,99.335,99.305,99.315,89400000.0
2008-05-16 11:57:00,99.32,99.335,99.305,99.31,50200000.0
2008-05-16 11:58:00,99.315,99.315,99.275,99.285,351000000.0
2008-05-16 11:59:00,99.285,99.285,99.25,99.255,266400000.0
2008-05-16 12:00:00,99.255,99.255,99.235,99.255,250300000.0
2008-05-16 12:01:00,99.265,99.265,99.205,99.215,282800000.0
2008-05-16 12:02:00,99.21,99.22,99.135,99.165,208300000.0
2008-05-16 12:03:00,99.165,99.175,99.155,99.165,112900000.0
2008-05-16 12:04:00,99.165,99.17,99.155,99.165,82200000.0
2008-05-16 12:05:00,99.165,99.205,99.165,99.205,188700000.0
2008-05-16 12:06:00,99.205,99.225,99.195,99.205,101800000.0
2008-05-16 12:07:00,99.205,99.225,99.195,99.205,121600000.0
2008-05-16 12:08:00,99.21,99.225,99.21,99.215,187100000.0
2008-05-16 12:09:00,99.215,99.225,99.195,99.2,120200000.0
2008-05-16 12:10:00,99.205,99.205,99.165,99.175,266900000.0
2008-05-16 12:11:00,99.175,99.2,99.175,99.195,63300000.0
2008-05-16 12:12:00,99.195,99.245,99.195,99.24,131500000.0
2008-05-16 12:13:00,99.245,99.255,99.235,99.235,48300000.0
2008-05-16 12:14:00,99.235,99.255,99.235,99.255,87500000.0
2008-05-16 12:15:00,99.255,99.285,99.245,99.27,91300000.0
2008-05-16 12:16:00,99.275,99.285,99.245,99.245,74700000.0
2008-05-16 12:17:00,99.245,99.28,99.215,99.235,180800000.0
2008-05-16 12:18:00,99.235,99.265,99.235,99.265,108900000.0
2008-05-16 12:19:00,99.265,99.305,99.25,99.275,198700000.0
2008-05-16 12:20:00,99.275,99.315,99.275,99.295,103300000.0
2008-05-16 12:21:00,99.295,99.295,99.275,99.275,80200000.0
2008-05-16 12:22:00,99.275,99.295,99.265,99.265,169100000.0
2008-05-16 12:23:00,99.265,99.285,99.265,99.275,149700000.0
2008-05-16 12:24:00,99.275,99.315,99.275,99.315,195900000.0
2008-05-16 12:25:00,99.315,99.325,99.295,99.315,126300000.0
2008-05-16 12:26:00,99.315,99.315,99.275,99.285,235100000.0
2008-05-16 12:27:00,99.285,99.315,99.275,99.295,138800000.0
2008-05-16 12:28:00,99.295,99.305,99.28,99.285,103200000.0
2008-05-16 12:29:00,99.285,99.315,99.285,99.295,163400000.0
2008-05-16 12:30:00,99.285,99.295,99.275,99.285,131800000.0
2008-05-16 12:31:00,99.285,99.295,99.265,99.27,76400000.0
2008-05-16 12:32:00,99.27,99.295,99.265,99.285,143000000.0
2008-05-16 12:33:00,99.295,99.325,99.285,99.295,299800000.0
2008-05-16 12:34:00,99.295,99.295,99.265,99.275,139600000.0
2008-05-16 12:35:00,99.275,99.285,99.255,99.28,163900000.0
2008-05-16 12:36:00,99.28,99.285,99.255,99.265,66600000.0
2008-05-16 12:37:00,99.265,99.275,99.255,99.265,36400000.0
2008-05-16 12:38:00,99.265,99.285,99.255,99.275,76200000.0
2008-05-16 12:39:00,99.275,99.295,99.275,99.285,83500000.0
2008-05-16 12:40:00,99.285,99.295,99.275,99.295,137300000.0
2008-05-16 12:41:00,99.29,99.295,99.275,99.275,153100000.0
2008-05-16 12:42:00,99.275,99.285,99.255,99.255,37000000.0
2008-05-16 12:43:00,99.255,99.26,99.24,99.25,28100000.0
2008-05-16 12:44:00,99.25,99.25,99.25,99.25,3300000.0
2008-05-16 12:45:00,99.26,99.28,99.225,99.23,16400000.0
2008-05-16 12:46:00,99.23,99.27,99.23,99.25,50900000.0
2008-05-16 12:47:00,99.255,99.27,99.25,99.26,5100000.0
2008-05-16 12:48:00,99.26,99.27,99.23,99.23,7000000.0
2008-05-16 12:49:00,99.23,99.23,99.22,99.23,10200000.0
2008-05-16 12:50:00,99.23,99.24,99.22,99.22,16500000.0
2008-05-16 12:51:00,99.21,99.24,99.2,99.21,31500000.0
2008-05-16 12:52:00,99.21,99.21,99.18,99.2,10800000.0
2008-05-16 12:53:00,99.2,99.2,99.17,99.19,9500000.0
2008-05-16 12:54:00,99.18,99.2,99.175,99.2,28500000.0
2008-05-16 12:55:00,99.19,99.19,99.17,99.18,7800000.0
2008-05-16 12:56:00,99.18,99.19,99.14,99.16,33800000.0
2008-05-16 12:57:00,99.16,99.18,99.13,99.17,59300000.0
2008-05-16 12:58:00,99.18,99.18,99.135,99.17,28800000.0
2008-05-16 12:59:00,99.17,99.19,99.15,99.19,26100000.0
2008-05-16 13:00:00,99.18,99.19,99.155,99.19,26300000.0
2008-05-16 13:01:00,99.19,99.19,99.18,99.18,4700000.0
2008-05-16 13:02:00,99.19,99.19,99.16,99.18,16500000.0
2008-05-16 13:03:00,99.18,99.19,99.17,99.17,9300000.0
2008-05-16 13:04:00,99.18,99.19,99.17,99.18,8300000.0
2008-05-16 13:05:00,99.17,99.2,99.16,99.19,10700000.0
2008-05-16 13:06:00,99.19,99.22,99.19,99.22,52000000.0
2008-05-16 13:07:00,99.22,99.22,99.22,99.22,2100000.0
2008-05-16 13:08:00,99.22,99.22,99.2,99.22,11700000.0
2008-05-16 13:09:00,99.23,99.23,99.22,99.22,13700000.0
2008-05-16 13:10:00,99.22,99.23,99.22,99.22,9400000.0
2008-05-16 13:11:00,99.22,99.24,99.215,99.225,35300000.0
2008-05-16 13:12:00,99.225,99.25,99.2,99.22,25500000.0
2008-05-16 13:13:00,99.22,99.24,99.205,99.22,18200000.0
2008-05-16 13:14:00,99.22,99.33,99.22,99.28,37700000.0
2008-05-16 13:15:00,99.27,99.275,99.23,99.23,45200000.0
2008-05-16 13:16:00,99.23,99.25,99.225,99.235,65700000.0
2008-05-16 13:17:00,99.235,99.26,99.23,99.23,43300000.0
2008-05-16 13:18:00,99.23,99.24,99.205,99.21,6800000.0
2008-05-16 13:19:00,99.2,99.2,99.19,99.2,18000000.0
2008-05-16 13:20:00,99.2,99.2,99.17,99.18,14400000.0
2008-05-16 13:21:00,99.18,99.18,99.165,99.17,17200000.0
2008-05-16 13:22:00,99.165,99.18,99.15,99.16,33700000.0
2008-05-16 13:23:00,99.17,99.19,99.16,99.18,5400000.0
2008-05-16 13:24:00,99.17,99.19,99.17,99.18,12100000.0
2008-05-16 13:25:00,99.18,99.23,99.18,99.21,35700000.0
2008-05-16 13:26:00,99.205,99.22,99.19,99.19,38500000.0
2008-05-16 13:27:00,99.19,99.2,99.19,99.19,8700000.0
2008-05-16 13:28:00,99.19,99.195,99.19,99.19,11900000.0
2008-05-16 13:29:00,99.19,99.2,99.19,99.195,47800000.0
2008-05-16 13:30:00,99.195,99.21,99.18,99.21,48900000.0
2008-05-16 13:31:00,99.215,99.26,99.215,99.24,27400000.0
2008-05-16 13:32:00,99.24,99.26,99.23,99.23,14700000.0
2008-05-16 13:33:00,99.23,99.24,99.23,99.24,15100000.0
2008-05-16 13:34:00,99.24,99.26,99.24,99.24,4900000.0
2008-05-16 13:35:00,99.22,99.25,99.22,99.24,38100000.0
2008-05-16 13:36:00,99.24,99.26,99.24,99.25,15600000.0
2008-05-16 13:37:00,99.24,99.29,99.24,99.27,23600000.0
2008-05-16 13:38:00,99.26,99.28,99.26,99.27,34600000.0
2008-05-16 13:39:00,99.28,99.29,99.27,99.29,10900000.0
2008-05-16 13:40:00,99.295,99.31,99.28,99.28,38000000.0
2008-05-16 13:41:00,99.28,99.33,99.28,99.32,69800000.0
2008-05-16 13:42:00,99.32,99.34,99.31,99.32,13200000.0
2008-05-16 13:43:00,99.32,99.33,99.295,99.31,21900000.0
2008-05-16 13:44:00,99.31,99.32,99.29,99.32,34000000.0
2008-05-16 13:45:00,99.32,99.34,99.3,99.3,21100000.0
2008-05-16 13:46:00,99.3,99.31,99.3,99.3,23500000.0
2008-05-16 13:47:00,99.295,99.33,99.29,99.315,41400000.0
2008-05-16 13:48:00,99.315,99.33,99.29,99.295,76400000.0
2008-05-16 13:49:00,99.3,99.32,99.28,99.28,40600000.0
2008-05-16 13:50:00,99.28,99.3,99.27,99.3,36000000.0
2008-05-16 13:51:00,99.295,99.32,99.29,99.29,52900000.0
2008-05-16 13:52:00,99.285,99.3,99.27,99.285,134600000.0
2008-05-16 13:53:00,99.285,99.3,99.28,99.3,22000000.0
2008-05-16 13:54:00,99.29,99.32,99.29,99.32,15000000.0
2008-05-16 13:55:00,99.31,99.32,99.3,99.31,24800000.0
2008-05-16 13:56:00,99.315,99.32,99.285,99.29,64400000.0
2008-05-16 13:57:00,99.29,99.3,99.27,99.27,37800000.0
2008-05-16 13:58:00,99.27,99.28,99.25,99.27,23400000.0
2008-05-16 13:59:00,99.27,99.29,99.24,99.28,19600000.0
2008-05-16 14:00:00,99.27,99.3,99.24,99.25,50200000.0
2008-05-16 14:01:00,99.26,99.27,99.24,99.25,13600000.0
2008-05-16 14:02:00,99.23,99.3,99.23,99.28,36100000.0
2008-05-16 14:03:00,99.275,99.3,99.26,99.29,21500000.0
2008-05-16 14:04:00,99.3,99.3,99.26,99.27,24400000.0
2008-05-16 14:05:00,99.27,99.27,99.22,99.23,28800000.0
2008-05-16 14:06:00,99.23,99.25,99.23,99.25,14700000.0
2008-05-16 14:07:00,99.25,99.28,99.23,99.26,20100000.0
2008-05-16 14:08:00,99.26,99.27,99.22,99.26,38000000.0
2008-05-16 14:09:00,99.26,99.26,99.24,99.25,10400000.0
2008-05-16 14:10:00,99.25,99.25,99.19,99.19,110300000.0
2008-05-16 14:11:00,99.19,99.22,99.19,99.22,35200000.0
2008-05-16 14:12:00,99.225,99.24,99.205,99.24,58400000.0
2008-05-16 14:13:00,99.24,99.28,99.225,99.24,40400000.0
2008-05-16 14:14:00,99.24,99.3,99.23,99.3,30000000.0
2008-05-16 14:15:00,99.3,99.31,99.27,99.28,27100000.0
2008-05-16 14:16:00,99.28,99.29,99.28,99.28,10100000.0
2008-05-16 14:17:00,99.28,99.3,99.27,99.29,36300000.0
2008-05-16 14:18:00,99.28,99.3,99.27,99.27,25400000.0
2008-05-16 14:19:00,99.27,99.29,99.24,99.25,78200000.0
2008-05-16 14:20:00,99.235,99.28,99.235,99.26,31400000.0
2008-05-16 14:21:00,99.26,99.26,99.205,99.22,49700000.0
2008-05-16 14:22:00,99.22,99.25,99.2,99.25,22200000.0
2008-05-16 14:23:00,99.25,99.25,99.215,99.215,20200000.0
2008-05-16 14:24:00,99.215,99.23,99.21,99.22,81800000.0
2008-05-16 14:25:00,99.22,99.24,99.215,99.225,33300000.0
2008-05-16 14:26:00,99.22,99.23,99.215,99.22,25500000.0
2008-05-16 14:27:00,99.22,99.22,99.21,99.22,14600000.0
2008-05-16 14:28:00,99.22,99.255,99.2,99.24,32500000.0
2008-05-16 14:29:00,99.24,99.25,99.155,99.165,229200002.0
2008-05-16 14:30:00,99.165,99.285,99.15,99.23,158900000.0
2008-05-16 14:31:00,99.24,99.27,99.23,99.27,46400000.0
2008-05-16 14:32:00,99.245,99.28,99.185,99.2,95400000.0
2008-05-16 14:33:00,99.19,99.23,99.16,99.22,40700000.0
2008-05-16 14:34:00,99.225,99.24,99.2,99.2,42800000.0
2008-05-16 14:35:00,99.2,99.26,99.2,99.23,175200000.0
2008-05-16 14:36:00,99.23,99.235,99.21,99.21,49900000.0
2008-05-16 14:37:00,99.21,99.215,99.17,99.19,38600000.0
2008-05-16 14:38:00,99.19,99.21,99.18,99.21,43100000.0
2008-05-16 14:39:00,99.21,99.21,99.16,99.19,67600000.0
2008-05-16 14:40:00,99.19,99.2,99.17,99.18,31900000.0
2008-05-16 14:41:00,99.18,99.2,99.16,99.18,26000000.0
2008-05-16 14:42:00,99.17,99.17,99.14,99.155,48200000.0
2008-05-16 14:43:00,99.15,99.19,99.15,99.19,34800000.0
2008-05-16 14:44:00,99.18,99.21,99.17,99.21,38200000.0
2008-05-16 14:45:00,99.2,99.215,99.19,99.21,21200000.0
2008-05-16 14:46:00,99.21,99.21,99.18,99.18,11300000.0
2008-05-16 14:47:00,99.17,99.21,99.165,99.21,40800000.0
2008-05-16 14:48:00,99.21,99.24,99.2,99.23,36300000.0
2008-05-16 14:49:00,99.23,99.23,99.205,99.22,25000000.0
2008-05-16 14:50:00,99.22,99.275,99.21,99.275,46000000.0
2008-05-16 14:51:00,99.27,99.32,99.24,99.31,65100000.0
2008-05-16 14:52:00,99.31,99.32,99.25,99.27,34800000.0
2008-05-16 14:53:00,99.27,99.27,99.23,99.24,39300000.0
2008-05-16 14:54:00,99.25,99.28,99.24,99.26,62800000.0
2008-05-16 14:55:00,99.26,99.28,99.26,99.27,20900000.0
2008-05-16 14:56:00,99.27,99.27,99.23,99.23,39300000.0
2008-05-16 14:57:00,99.23,99.26,99.22,99.24,45500000.0
2008-05-16 14:58:00,99.24,99.28,99.24,99.26,29200000.0
2008-05-16 14:59:00,99.26,99.28,99.245,99.26,44000000.0
2008-05-16 15:00:00,99.26,99.27,99.24,99.25,34800000.0
2008-05-16 15:01:00,99.25,99.3,99.25,99.28,54300000.0
2008-05-16 15:02:00,99.27,99.3,99.27,99.28,20100000.0
2008-05-16 15:03:00,99.28,99.3,99.275,99.29,25200000.0
2008-05-16 15:04:00,99.29,99.31,99.24,99.26,56100000.0
2008-05-16 15:05:00,99.26,99.29,99.26,99.29,32100000.0
2008-05-16 15:06:00,99.29,99.29,99.23,99.24,60300000.0
2008-05-16 15:07:00,99.24,99.255,99.23,99.23,35900000.0
2008-05-16 15:08:00,99.23,99.25,99.23,99.25,24700000.0
2008-05-16 15:09:00,99.25,99.27,99.24,99.26,25000000.0
2008-05-16 15:10:00,99.26,99.26,99.23,99.26,24300000.0
2008-05-16 15:11:00,99.25,99.27,99.25,99.26,27200000.0
2008-05-16 15:12:00,99.26,99.3,99.26,99.3,31700000.0
2008-05-16 15:13:00,99.3,99.31,99.3,99.31,21800000.0
2008-05-16 15:14:00,99.31,99.31,99.285,99.29,25900000.0
2008-05-16 15:15:00,99.29,99.31,99.27,99.31,30300000.0
2008-05-16 15:16:00,99.29,99.3,99.27,99.29,20300000.0
2008-05-16 15:17:00,99.29,99.29,99.255,99.27,22800000.0
2008-05-16 15:18:00,99.27,99.27,99.25,99.26,27300000.0
2008-05-16 15:19:00,99.26,99.295,99.26,99.29,19300000.0
2008-05-16 15:20:00,99.275,99.31,99.275,99.305,37100000.0
2008-05-16 15:21:00,99.31,99.32,99.26,99.27,37100000.0
2008-05-16 15:22:00,99.27,99.31,99.26,99.28,58700000.0
2008-05-16 15:23:00,99.28,99.3,99.27,99.29,23200000.0
2008-05-16 15:24:00,99.28,99.3,99.26,99.27,33300000.0
2008-05-16 15:25:00,99.27,99.29,99.255,99.255,19000000.0
2008-05-16 15:26:00,99.25,99.265,99.23,99.24,44700000.0
2008-05-16 15:27:00,99.245,99.275,99.22,99.26,59400000.0
2008-05-16 15:28:00,99.26,99.265,99.24,99.25,19900000.0
2008-05-16 15:29:00,99.25,99.26,99.235,99.25,43100000.0
2008-05-16 15:30:00,99.25,99.255,99.22,99.22,75400000.0
2008-05-16 15:31:00,99.22,99.225,99.185,99.215,46000000.0
2008-05-16 15:32:00,99.21,99.24,99.2,99.22,57700000.0
2008-05-16 15:33:00,99.225,99.26,99.21,99.25,62000000.0
2008-05-16 15:34:00,99.245,99.265,99.21,99.22,81000000.0
2008-05-16 15:35:00,99.225,99.26,99.215,99.23,82900000.0
2008-05-16 15:36:00,99.23,99.23,99.195,99.23,98100000.0
2008-05-16 15:37:00,99.22,99.26,99.21,99.25,49700000.0
2008-05-16 15:38:00,99.25,99.25,99.215,99.24,48300000.0
2008-05-16 15:39:00,99.24,99.25,99.215,99.24,40200000.0
2008-05-16 15:40:00,99.24,99.28,99.23,99.26,34700000.0
2008-05-16 15:41:00,99.26,99.27,99.24,99.25,33100000.0
2008-05-16 15:42:00,99.255,99.27,99.23,99.24,40400000.0
2008-05-16 15:43:00,99.24,99.25,99.215,99.23,43700000.0
2008-05-16 15:44:00,99.23,99.24,99.205,99.23,43700000.0
2008-05-16 15:45:00,99.23,99.23,99.19,99.21,51800000.0
2008-05-16 15:46:00,99.21,99.25,99.195,99.24,37500000.0
2008-05-16 15:47:00,99.235,99.25,99.23,99.23,34500000.0
2008-05-16 15:48:00,99.235,99.26,99.23,99.25,23200000.0
2008-05-16 15:49:00,99.25,99.25,99.225,99.23,27500000.0
2008-05-16 15:50:00,99.235,99.25,99.2,99.205,36900000.0
2008-05-16 15:51:00,99.205,99.24,99.2,99.2,39600000.0
2008-05-16 15:52:00,99.2,99.235,99.195,99.235,46700000.0
2008-05-16 15:53:00,99.245,99.245,99.205,99.22,45900000.0
2008-05-16 15:54:00,99.215,99.26,99.205,99.24,71800000.0
2008-05-16 15:55:00,99.26,99.295,99.195,99.23,83200000.0
2008-05-16 15:56:00,99.235,99.27,99.21,99.24,78300000.0
2008-05-16 15:57:00,99.245,99.265,99.22,99.24,41800000.0
2008-05-16 15:58:00,99.245,99.27,99.22,99.25,32200000.0
2008-05-16 15:59:00,99.25,99.25,99.2,99.23,31200000.0
2008-05-16 16:00:00,99.235,99.235,99.16,99.18,34100000.0
2008-05-16 16:01:00,99.18,99.195,99.13,99.19,57900000.0
2008-05-16 16:02:00,99.19,99.25,99.185,99.22,71800000.0
2008-05-16 16:03:00,99.22,99.23,99.2,99.22,48500000.0
2008-05-16 16:04:00,99.22,99.22,99.19,99.21,58900000.0
2008-05-16 16:05:00,99.215,99.22,99.195,99.21,35700000.0
2008-05-16 16:06:00,99.215,99.25,99.2,99.25,43000000.0
2008-05-16 16:07:00,99.255,99.28,99.23,99.24,64700000.0
2008-05-16 16:08:00,99.245,99.27,99.23,99.245,47800000.0
2008-05-16 16:09:00,99.24,99.26,99.195,99.22,70300000.0
2008-05-16 16:10:00,99.22,99.26,99.21,99.22,41100000.0
2008-05-16 16:11:00,99.22,99.225,99.19,99.22,64400000.0
2008-05-16 16:12:00,99.22,99.26,99.21,99.23,82200000.0
2008-05-16 16:13:00,99.24,99.27,99.23,99.24,64500000.0
2008-05-16 16:14:00,99.24,99.25,99.21,99.24,54000000.0
2008-05-16 16:15:00,99.24,99.25,99.195,99.21,35600000.0
2008-05-16 16:16:00,99.21,99.23,99.19,99.2,36400000.0
2008-05-16 16:17:00,99.2,99.25,99.2,99.24,26100000.0
2008-05-16 16:18:00,99.24,99.27,99.23,99.265,56600000.0
2008-05-16 16:19:00,99.27,99.29,99.25,99.28,58600000.0
2008-05-16 16:20:00,99.28,99.29,99.23,99.24,50000000.0
2008-05-16 16:21:00,99.25,99.28,99.23,99.23,64200000.0
2008-05-16 16:22:00,99.23,99.26,99.21,99.22,61100000.0
2008-05-16 16:23:00,99.21,99.21,99.16,99.2,52800000.0
2008-05-16 16:24:00,99.205,99.28,99.19,99.27,106600000.0
2008-05-16 16:25:00,99.27,99.28,99.24,99.26,39600000.0
2008-05-16 16:26:00,99.265,99.28,99.25,99.26,53800000.0
2008-05-16 16:27:00,99.26,99.27,99.24,99.27,39900000.0
2008-05-16 16:28:00,99.27,99.3,99.25,99.29,72000000.0
2008-05-16 16:29:00,99.29,99.29,99.25,99.27,29000000.0
2008-05-16 16:30:00,99.27,99.29,99.245,99.28,59000000.0
2008-05-16 16:31:00,99.28,99.28,99.25,99.27,59100000.0
2008-05-16 16:32:00,99.27,99.29,99.25,99.26,37700000.0
2008-05-16 16:33:00,99.26,99.29,99.24,99.28,41400000.0
2008-05-16 16:34:00,99.28,99.31,99.27,99.3,50500000.0
2008-05-16 16:35:00,99.3,99.32,99.285,99.32,54600000.0
2008-05-16 16:36:00,99.32,99.35,99.31,99.32,59900000.0
2008-05-16 16:37:00,99.32,99.36,99.27,99.35,50100000.0
2008-05-16 16:38:00,99.35,99.36,99.32,99.33,44900000.0
2008-05-16 16:39:00,99.33,99.35,99.29,99.29,55000000.0
2008-05-16 16:40:00,99.29,99.32,99.29,99.31,50900000.0
2008-05-16 16:41:00,99.32,99.36,99.295,99.36,48300000.0
2008-05-16 16:42:00,99.36,99.37,99.34,99.35,31300000.0
2008-05-16 16:43:00,99.35,99.35,99.32,99.34,57100000.0
2008-05-16 16:44:00,99.34,99.42,99.33,99.35,72800000.0
2008-05-16 16:45:00,99.355,99.37,99.325,99.36,45700000.0
2008-05-16 16:46:00,99.36,99.36,99.315,99.33,38000000.0
2008-05-16 16:47:00,99.33,99.35,99.295,99.33,46100000.0
2008-05-16 16:48:00,99.32,99.35,99.32,99.34,43400000.0
2008-05-16 16:49:00,99.34,99.34,99.29,99.305,50600000.0
2008-05-16 16:50:00,99.3,99.33,99.3,99.325,50000000.0
2008-05-16 16:51:00,99.32,99.33,99.295,99.32,69700000.0
2008-05-16 16:52:00,99.32,99.33,99.295,99.295,44100000.0
2008-05-16 16:53:00,99.3,99.32,99.28,99.3,52300000.0
2008-05-16 16:54:00,99.3,99.32,99.275,99.31,54100000.0
2008-05-16 16:55:00,99.31,99.315,99.29,99.3,47900000.0
2008-05-16 16:56:00,99.3,99.3,99.27,99.28,55700000.0
2008-05-16 16:57:00,99.28,99.3,99.26,99.3,34300000.0
2008-05-16 16:58:00,99.3,99.3,99.27,99.28,18900000.0
2008-05-16 16:59:00,99.28,99.35,99.26,99.3,65200000.0
2008-05-16 17:00:00,99.3,99.33,99.29,99.33,56700000.0
2008-05-16 17:01:00,99.33,99.33,99.295,99.33,48200000.0
2008-05-16 17:02:00,99.33,99.34,99.31,99.33,27100000.0
2008-05-16 17:03:00,99.33,99.34,99.29,99.33,50200000.0
2008-05-16 17:04:00,99.33,99.34,99.305,99.33,67700000.0
2008-05-16 17:05:00,99.33,99.33,99.285,99.285,33900000.0
2008-05-16 17:06:00,99.28,99.29,99.26,99.26,49500000.0
2008-05-16 17:07:00,99.265,99.29,99.25,99.255,48400000.0
2008-05-16 17:08:00,99.26,99.27,99.24,99.26,31500000.0
2008-05-16 17:09:00,99.25,99.26,99.2,99.215,41900000.0
2008-05-16 17:10:00,99.225,99.235,99.18,99.21,64600000.0
2008-05-16 17:11:00,99.2,99.22,99.17,99.19,69400000.0
2008-05-16 17:12:00,99.19,99.24,99.17,99.22,55600000.0
2008-05-16 17:13:00,99.21,99.25,99.17,99.22,72100000.0
2008-05-16 17:14:00,99.225,99.29,99.22,99.26,60900000.0
2008-05-16 17:15:00,99.26,99.26,99.2,99.23,38600000.0
2008-05-16 17:16:00,99.235,99.27,99.2,99.27,47300000.0
2008-05-16 17:17:00,99.24,99.25,99.21,99.21,97800000.0
2008-05-16 17:18:00,99.215,99.23,99.14,99.16,125600000.0
2008-05-16 17:19:00,99.16,99.24,99.16,99.23,50000000.0
2008-05-16 17:20:00,99.23,99.28,99.21,99.25,54000000.0
2008-05-16 17:21:00,99.25,99.26,99.215,99.23,69000000.0
2008-05-16 17:22:00,99.24,99.245,99.2,99.22,52900000.0
2008-05-16 17:23:00,99.22,99.26,99.2,99.2,67200000.0
2008-05-16 17:24:00,99.205,99.28,99.2,99.27,61400000.0
2008-05-16 17:25:00,99.27,99.29,99.255,99.27,64900000.0
2008-05-16 17:26:00,99.27,99.295,99.245,99.27,67000000.0
2008-05-16 17:27:00,99.275,99.29,99.25,99.275,56200000.0
2008-05-16 17:28:00,99.275,99.33,99.275,99.33,40100000.0
2008-05-16 17:29:00,99.33,99.34,99.28,99.315,57400000.0
2008-05-16 17:30:00,99.31,99.31,99.255,99.27,64500000.0
2008-05-16 17:31:00,99.27,99.3,99.245,99.29,54500000.0
2008-05-16 17:32:00,99.29,99.29,99.26,99.27,33600000.0
2008-05-16 17:33:00,99.275,99.31,99.265,99.295,75100000.0
2008-05-16 17:34:00,99.295,99.32,99.275,99.31,49700000.0
2008-05-16 17:35:00,99.31,99.33,99.3,99.315,54900000.0
2008-05-16 17:36:00,99.31,99.35,99.305,99.33,84900000.0
2008-05-16 17:37:00,99.33,99.36,99.3,99.305,65200000.0
2008-05-16 17:38:00,99.3,99.325,99.29,99.32,60000000.0
2008-05-16 17:39:00,99.33,99.36,99.325,99.36,70400000.0
2008-05-16 17:40:00,99.36,99.36,99.33,99.34,62800000.0
2008-05-16 17:41:00,99.34,99.41,99.34,99.41,65400000.0
2008-05-16 17:42:00,99.4,99.435,99.39,99.43,50600000.0
2008-05-16 17:43:00,99.43,99.45,99.385,99.39,45100000.0
2008-05-16 17:44:00,99.39,99.41,99.375,99.39,62600000.0
2008-05-16 17:45:00,99.4,99.4,99.355,99.375,53800000.0
2008-05-16 17:46:00,99.38,99.39,99.36,99.39,59200000.0
2008-05-16 17:47:00,99.39,99.4,99.36,99.38,41800000.0
2008-05-16 17:48:00,99.38,99.4,99.35,99.39,74100000.0
2008-05-16 17:49:00,99.39,99.4,99.36,99.37,30000000.0
2008-05-16 17:50:00,99.38,99.44,99.37,99.43,43600000.0
2008-05-16 17:51:00,99.43,99.44,99.41,99.42,29500000.0
2008-05-16 17:52:00,99.42,99.45,99.41,99.42,40200000.0
2008-05-16 17:53:00,99.42,99.44,99.41,99.41,29100000.0
2008-05-16 17:54:00,99.41,99.45,99.4,99.43,45000000.0
2008-05-16 17:55:00,99.435,99.445,99.41,99.42,41100000.0
2008-05-16 17:56:00,99.42,99.435,99.41,99.425,32700000.0
2008-05-16 17:57:00,99.42,99.445,99.395,99.4,64700000.0
2008-05-16 17:58:00,99.4,99.445,99.395,99.44,52100000.0
2008-05-16 17:59:00,99.44,99.44,99.38,99.395,129400000.0
2008-05-16 18:00:00,99.395,99.41,99.37,99.4,228300000.0
2008-05-16 18:01:00,99.39,99.395,99.33,99.37,37000000.0
2008-05-16 18:02:00,99.37,99.39,99.35,99.37,21700000.0
2008-05-16 18:03:00,99.37,99.4,99.34,99.36,34700000.0
2008-05-16 18:04:00,99.35,99.36,99.315,99.34,44300000.0
2008-05-16 18:05:00,99.335,99.335,99.305,99.33,51000000.0
2008-05-16 18:06:00,99.325,99.33,99.3,99.31,24200000.0
2008-05-16 18:07:00,99.31,99.325,99.31,99.32,14200000.0
2008-05-16 18:08:00,99.32,99.33,99.305,99.31,32800000.0
2008-05-16 18:09:00,99.31,99.32,99.29,99.3,16000000.0
2008-05-16 18:10:00,99.3,99.33,99.295,99.3,35400000.0
2008-05-16 18:11:00,99.3,99.31,99.29,99.3,16100000.0
2008-05-16 18:12:00,99.3,99.32,99.3,99.32,27600000.0
2008-05-16 18:13:00,99.32,99.33,99.3,99.33,31200000.0
2008-05-16 18:14:00,99.33,99.335,99.3,99.3,13300000.0
2008-05-16 18:15:00,99.3,99.34,99.29,99.33,14800000.0
2008-05-16 18:16:00,99.335,99.34,99.315,99.335,30300000.0
2008-05-16 18:17:00,99.34,99.355,99.34,99.35,15400000.0
2008-05-16 18:18:00,99.35,99.365,99.315,99.32,33300000.0
2008-05-16 18:19:00,99.32,99.36,99.32,99.35,70600000.0
2008-05-16 18:20:00,99.35,99.355,99.29,99.31,28300000.0
2008-05-16 18:21:00,99.31,99.32,99.27,99.29,39900000.0
2008-05-16 18:22:00,99.29,99.32,99.27,99.29,36000000.0
2008-05-16 18:23:00,99.295,99.32,99.26,99.275,28000000.0
2008-05-16 18:24:00,99.275,99.305,99.26,99.295,18300000.0
2008-05-16 18:25:00,99.3,99.325,99.3,99.325,16300000.0
2008-05-16 18:26:00,99.325,99.35,99.32,99.335,16700000.0
2008-05-16 18:27:00,99.33,99.36,99.315,99.35,17600000.0
2008-05-16 18:28:00,99.35,99.36,99.34,99.36,16300000.0
2008-05-16 18:29:00,99.35,99.355,99.28,99.28,54300000.0
2008-05-16 18:30:00,99.285,99.32,99.27,99.32,110200000.0
2008-05-16 18:31:00,99.32,99.34,99.31,99.31,23700000.0
2008-05-16 18:32:00,99.31,99.31,99.28,99.3,16000000.0
2008-05-16 18:33:00,99.3,99.34,99.29,99.32,24000000.0
2008-05-16 18:34:00,99.32,99.32,99.275,99.29,31600000.0
2008-05-16 18:35:00,99.29,99.32,99.29,99.295,19400000.0
2008-05-16 18:36:00,99.29,99.32,99.29,99.29,23100000.0
2008-05-16 18:37:00,99.29,99.3,99.28,99.28,25300000.0
2008-05-16 18:38:00,99.29,99.33,99.29,99.33,19600000.0
2008-05-16 18:39:00,99.33,99.34,99.3,99.34,20000000.0
2008-05-16 18:40:00,99.34,99.38,99.34,99.36,28200000.0
2008-05-16 18:41:00,99.365,99.39,99.365,99.38,19400000.0
2008-05-16 18:42:00,99.37,99.37,99.33,99.34,28100000.0
2008-05-16 18:43:00,99.34,99.375,99.34,99.37,21900000.0
2008-05-16 18:44:00,99.37,99.37,99.32,99.35,16800000.0
2008-05-16 18:45:00,99.35,99.39,99.34,99.38,25400000.0
2008-05-16 18:46:00,99.365,99.37,99.32,99.34,25300000.0
2008-05-16 18:47:00,99.34,99.36,99.34,99.36,12800000.0
2008-05-16 18:48:00,99.36,99.36,99.33,99.34,11600000.0
2008-05-16 18:49:00,99.34,99.34,99.31,99.32,13700000.0
2008-05-16 18:50:00,99.33,99.365,99.33,99.335,21100000.0
2008-05-16 18:51:00,99.33,99.33,99.305,99.32,8700000.0
2008-05-16 18:52:00,99.33,99.355,99.315,99.35,18000000.0
2008-05-16 18:53:00,99.35,99.35,99.305,99.31,11900000.0
2008-05-16 18:54:00,99.31,99.31,99.25,99.25,15800000.0
2008-05-16 18:55:00,99.265,99.275,99.26,99.26,13700000.0
2008-05-16 18:56:00,99.27,99.31,99.25,99.31,42700000.0
2008-05-16 18:57:00,99.31,99.33,99.3,99.33,32400000.0
2008-05-16 18:58:00,99.33,99.33,99.3,99.3,15600000.0
2008-05-16 18:59:00,99.3,99.32,99.3,99.32,10400000.0
2008-05-16 19:00:00,99.32,99.34,99.32,99.33,3900000.0
2008-05-16 19:01:00,99.33,99.33,99.29,99.32,13700000.0
2008-05-16 19:02:00,99.325,99.34,99.3,99.3,16700000.0
2008-05-16 19:03:00,99.3,99.34,99.3,99.34,10200000.0
2008-05-16 19:04:00,99.34,99.34,99.32,99.32,7600000.0
2008-05-16 19:05:00,99.32,99.34,99.295,99.34,17700000.0
2008-05-16 19:06:00,99.34,99.35,99.32,99.34,17200000.0
2008-05-16 19:07:00,99.34,99.345,99.34,99.345,4700000.0
2008-05-16 19:08:00,99.34,99.35,99.32,99.33,13900000.0
2008-05-16 19:09:00,99.33,99.36,99.33,99.35,11500000.0
2008-05-16 19:10:00,99.35,99.37,99.335,99.35,14900000.0
2008-05-16 19:11:00,99.35,99.37,99.34,99.35,20400000.0
2008-05-16 19:12:00,99.35,99.35,99.33,99.33,10100000.0
2008-05-16 19:13:00,99.335,99.34,99.32,99.33,14500000.0
2008-05-16 19:14:00,99.33,99.34,99.32,99.33,15500000.0
2008-05-16 19:15:00,99.33,99.335,99.3,99.315,18600000.0
2008-05-16 19:16:00,99.315,99.35,99.31,99.32,24900000.0
2008-05-16 19:17:00,99.32,99.35,99.32,99.345,17400000.0
2008-05-16 19:18:00,99.34,99.355,99.33,99.345,21600000.0
2008-05-16 19:19:00,99.35,99.38,99.34,99.38,12800000.0
2008-05-16 19:20:00,99.38,99.38,99.34,99.345,19600000.0
2008-05-16 19:21:00,99.345,99.355,99.34,99.345,8800000.0
2008-05-16 19:22:00,99.35,99.36,99.305,99.33,30100000.0
2008-05-16 19:23:00,99.33,99.38,99.33,99.34,18900000.0
2008-05-16 19:24:00,99.34,99.355,99.32,99.355,23000000.0
2008-05-16 19:25:00,99.35,99.35,99.325,99.33,11600000.0
2008-05-16 19:26:00,99.335,99.35,99.32,99.32,15100000.0
2008-05-16 19:27:00,99.32,99.35,99.31,99.35,14300000.0
2008-05-16 19:28:00,99.35,99.37,99.34,99.37,10900000.0
2008-05-16 19:29:00,99.37,99.39,99.355,99.38,10200000.0
2008-05-16 19:30:00,99.38,99.38,99.35,99.38,21900000.0
2008-05-16 19:31:00,99.38,99.38,99.36,99.37,3800000.0
2008-05-16 19:32:00,99.37,99.395,99.37,99.38,10200000.0
2008-05-16 19:33:00,99.39,99.42,99.37,99.4,27700000.0
2008-05-16 19:34:00,99.4,99.41,99.38,99.4,14000000.0
2008-05-16 19:35:00,99.4,99.4,99.37,99.37,19300000.0
2008-05-16 19:36:00,99.37,99.37,99.36,99.37,19400000.0
2008-05-16 19:37:00,99.37,99.38,99.35,99.37,37900000.0
2008-05-16 19:38:00,99.37,99.38,99.35,99.35,24600000.0
2008-05-16 19:39:00,99.35,99.39,99.34,99.39,15600000.0
2008-05-16 19:40:00,99.39,99.39,99.37,99.38,5200000.0
2008-05-16 19:41:00,99.38,99.4,99.36,99.38,18500000.0
2008-05-16 19:42:00,99.38,99.385,99.355,99.36,39500000.0
2008-05-16 19:43:00,99.36,99.365,99.34,99.365,30500000.0
2008-05-16 19:44:00,99.36,99.39,99.35,99.37,20800000.0
2008-05-16 19:45:00,99.37,99.38,99.355,99.36,12200000.0
2008-05-16 19:46:00,99.36,99.37,99.36,99.37,10200000.0
2008-05-16 19:47:00,99.375,99.38,99.35,99.35,5800000.0
2008-05-16 19:48:00,99.35,99.38,99.35,99.38,9700000.0
2008-05-16 19:49:00,99.38,99.39,99.37,99.38,7900000.0
2008-05-16 19:50:00,99.38,99.38,99.36,99.37,11900000.0
2008-05-16 19:51:00,99.37,99.37,99.29,99.295,13000000.0
2008-05-16 19:52:00,99.295,99.31,99.295,99.305,19000000.0
2008-05-16 19:53:00,99.3,99.32,99.3,99.315,9000000.0
2008-05-16 19:54:00,99.32,99.33,99.3,99.33,8000000.0
2008-05-16 19:55:00,99.33,99.34,99.32,99.32,19900000.0
2008-05-16 19:56:00,99.31,99.33,99.31,99.33,25000000.0
2008-05-16 19:57:00,99.33,99.33,99.33,99.33,1300000.0
2008-05-16 19:58:00,99.33,99.345,99.33,99.345,16500000.0
2008-05-16 19:59:00,99.345,99.36,99.335,99.34,39000000.0
2008-05-16 20:00:00,99.35,99.38,99.35,99.37,37700000.0
2008-05-16 20:01:00,99.37,99.37,99.35,99.35,5400000.0
2008-05-16 20:02:00,99.35,99.39,99.35,99.39,20600000.0
2008-05-16 20:03:00,99.39,99.4,99.36,99.36,16600000.0
2008-05-16 20:04:00,99.35,99.37,99.35,99.35,26900000.0
2008-05-16 20:05:00,99.35,99.37,99.34,99.36,16100000.0
2008-05-16 20:06:00,99.365,99.37,99.34,99.34,9900000.0
2008-05-16 20:07:00,99.34,99.355,99.34,99.35,9300000.0
2008-05-16 20:08:00,99.36,99.38,99.36,99.37,5400000.0
2008-05-16 20:09:00,99.38,99.38,99.35,99.35,11900000.0
2008-05-16 20:10:00,99.35,99.37,99.33,99.34,42900000.0
2008-05-16 20:11:00,99.34,99.35,99.34,99.34,5900000.0
2008-05-16 20:12:00,99.34,99.37,99.34,99.37,14500000.0
2008-05-16 20:13:00,99.37,99.37,99.36,99.36,4000000.0
2008-05-16 20:14:00,99.36,99.36,99.35,99.36,21800000.0
2008-05-16 20:15:00,99.36,99.41,99.35,99.41,30400000.0
2008-05-16 20:16:00,99.41,99.43,99.35,99.36,85600000.0
2008-05-16 20:17:00,99.365,99.37,99.335,99.37,40800000.0
2008-05-16 20:18:00,99.37,99.39,99.36,99.38,15000000.0
2008-05-16 20:19:00,99.38,99.38,99.36,99.36,18300000.0
2008-05-16 20:20:00,99.36,99.39,99.35,99.38,78000000.0
2008-05-16 20:21:00,99.38,99.39,99.37,99.37,68800000.0
2008-05-16 20:22:00,99.375,99.4,99.37,99.39,24300000.0
2008-05-16 20:23:00,99.39,99.4,99.37,99.38,50300000.0
2008-05-16 20:24:00,99.38,99.41,99.38,99.38,27200000.0
2008-05-16 20:25:00,99.38,99.43,99.365,99.43,90000000.0
2008-05-16 20:26:00,99.43,99.43,99.4,99.4,57500000.0
2008-05-16 20:27:00,99.4,99.41,99.37,99.4,44000000.0
2008-05-16 20:28:00,99.4,99.44,99.4,99.42,21900000.0
2008-05-16 20:29:00,99.42,99.46,99.395,99.41,30500000.0
2008-05-16 20:30:00,99.41,99.44,99.41,99.43,31500000.0
2008-05-16 20:31:00,99.43,99.46,99.43,99.43,11600000.0
2008-05-16 20:32:00,99.43,99.44,99.41,99.41,11400000.0
2008-05-16 20:33:00,99.4,99.41,99.36,99.41,23000000.0
2008-05-16 20:34:00,99.41,99.415,99.385,99.4,18900000.0
2008-05-16 20:35:00,99.4,99.41,99.38,99.41,11700000.0
2008-05-16 20:36:00,99.4,99.4,99.38,99.39,30400000.0
2008-05-16 20:37:00,99.39,99.4,99.36,99.38,26200000.0
2008-05-16 20:38:00,99.37,99.38,99.36,99.365,12000000.0
2008-05-16 20:39:00,99.37,99.38,99.36,99.38,13600000.0
2008-05-16 20:40:00,99.38,99.41,99.38,99.39,22200000.0
2008-05-16 20:41:00,99.39,99.39,99.37,99.37,14600000.0
2008-05-16 20:42:00,99.37,99.38,99.37,99.37,10300000.0
2008-05-16 20:43:00,99.375,99.38,99.37,99.37,4700000.0
2008-05-16 20:44:00,99.375,99.41,99.37,99.41,16300000.0
2008-05-16 20:45:00,99.41,99.42,99.4,99.4,14100000.0
2008-05-16 20:46:00,99.4,99.4,99.38,99.39,13700000.0
2008-05-16 20:47:00,99.39,99.42,99.39,99.42,19900000.0
2008-05-16 20:48:00,99.41,99.42,99.39,99.41,22400000.0
2008-05-16 20:49:00,99.41,99.42,99.38,99.39,33400000.0
2008-05-16 20:50:00,99.39,99.4,99.38,99.395,100500000.0
2008-05-16 20:51:00,99.4,99.42,99.39,99.395,45700000.0
2008-05-16 20:52:00,99.395,99.41,99.39,99.4,5800000.0
2008-05-16 20:53:00,99.41,99.42,99.4,99.405,5600000.0
2008-05-16 20:54:00,99.42,99.44,99.41,99.41,15400000.0
2008-05-16 20:55:00,99.41,99.42,99.395,99.41,51400000.0
2008-05-16 20:56:00,99.42,99.42,99.4,99.41,22200000.0
2008-05-16 20:57:00,99.41,99.44,99.405,99.41,30800000.0
2008-05-16 20:58:00,99.415,99.425,99.41,99.42,21700000.0
2008-05-16 20:59:00,99.425,99.45,99.42,99.42,19000000.0
2008-05-16 21:00:00,99.42,99.43,99.38,99.39,16900000.0
2008-05-16 21:01:00,99.39,99.39,99.37,99.38,21900000.0
2008-05-16 21:02:00,99.38,99.39,99.37,99.37,7700000.0
2008-05-16 21:03:00,99.37,99.41,99.37,99.39,17200000.0
2008-05-16 21:04:00,99.39,99.41,99.39,99.4,14600000.0
2008-05-16 21:05:00,99.4,99.4,99.38,99.39,5200000.0
2008-05-16 21:06:00,99.39,99.39,99.375,99.39,5500000.0
2008-05-16 21:07:00,99.39,99.44,99.39,99.42,18500000.0
2008-05-16 21:08:00,99.42,99.47,99.42,99.43,13900000.0
2008-05-16 21:09:00,99.435,99.46,99.43,99.435,14700000.0
2008-05-16 21:10:00,99.445,99.46,99.44,99.46,8200000.0
2008-05-16 21:11:00,99.45,99.46,99.43,99.455,11000000.0
2008-05-16 21:12:00,99.45,99.45,99.42,99.43,10000000.0
2008-05-16 21:13:00,99.43,99.43,99.415,99.42,7400000.0
2008-05-16 21:14:00,99.42,99.44,99.42,99.43,8700000.0
2008-05-16 21:15:00,99.42,99.44,99.42,99.43,6700000.0
2008-05-16 21:16:00,99.43,99.43,99.43,99.43,2300000.0
2008-05-16 21:17:00,99.43,99.445,99.43,99.445,3100000.0
2008-05-16 21:18:00,99.45,99.46,99.43,99.43,17100000.0
2008-05-16 21:19:00,99.43,99.43,99.405,99.42,16100000.0
2008-05-16 21:20:00,99.42,99.43,99.42,99.43,4800000.0
2008-05-16 21:21:00,99.435,99.44,99.42,99.425,9800000.0
2008-05-16 21:22:00,99.42,99.45,99.42,99.44,35600000.0
2008-05-16 21:23:00,99.44,99.44,99.42,99.42,20900000.0
2008-05-16 21:24:00,99.42,99.45,99.415,99.43,46600000.0
2008-05-16 21:25:00,99.415,99.44,99.4,99.44,88500000.0
2008-05-16 21:26:00,99.445,99.46,99.43,99.43,4100000.0
2008-05-16 21:27:00,99.43,99.44,99.415,99.415,52200000.0
2008-05-16 21:28:00,99.415,99.44,99.415,99.44,118000000.0
2008-05-16 21:29:00,99.44,99.44,99.415,99.42,25500000.0
2008-05-16 21:30:00,99.425,99.45,99.42,99.435,15900000.0
2008-05-16 21:31:00,99.43,99.44,99.41,99.41,12600000.0
2008-05-16 21:32:00,99.405,99.42,99.395,99.405,16600000.0
2008-05-16 21:33:00,99.41,99.43,99.41,99.425,2300000.0
2008-05-16 21:34:00,99.43,99.43,99.42,99.43,21800000.0
2008-05-16 21:35:00,99.425,99.455,99.425,99.445,17800000.0
2008-05-16 21:36:00,99.435,99.46,99.435,99.44,11600000.0
2008-05-16 21:37:00,99.44,99.46,99.43,99.44,20600000.0
2008-05-16 21:38:00,99.44,99.465,99.44,99.46,40000000.0
2008-05-16 21:39:00,99.465,99.47,99.43,99.44,46300000.0
2008-05-16 21:40:00,99.44,99.46,99.44,99.455,26300000.0
2008-05-16 21:41:00,99.46,99.46,99.435,99.455,37100000.0
2008-05-16 21:42:00,99.46,99.465,99.455,99.455,21500000.0
2008-05-16 21:43:00,99.465,99.465,99.445,99.455,22600000.0
2008-05-16 21:44:00,99.45,99.45,99.43,99.44,8300000.0
2008-05-16 21:45:00,99.44,99.44,99.405,99.425,23900000.0
2008-05-16 21:46:00,99.42,99.425,99.42,99.42,1400000.0
2008-05-16 21:47:00,99.425,99.43,99.42,99.42,2500000.0
2008-05-16 21:48:00,99.42,99.44,99.405,99.44,37100000.0
2008-05-16 21:49:00,99.435,99.435,99.42,99.425,2000000.0
2008-05-16 21:50:00,99.42,99.43,99.41,99.415,4800000.0
2008-05-16 21:51:00,99.41,99.41,99.4,99.405,12300000.0
2008-05-16 21:52:00,99.41,99.415,99.41,99.415,1800000.0
2008-05-16 21:53:00,99.41,99.41,99.405,99.405,11800000.0
2008-05-16 21:54:00,99.4,99.405,99.385,99.395,8800000.0
2008-05-16 21:55:00,99.405,99.405,99.38,99.38,4300000.0
2008-05-16 21:56:00,99.385,99.395,99.37,99.375,10300000.0
2008-05-16 21:57:00,99.37,99.38,99.37,99.38,20800000.0
2008-05-16 21:58:00,99.375,99.395,99.375,99.395,34900000.0
2008-05-16 21:59:00,99.385,99.425,99.37,99.37,93200000.0
2008-05-16 22:00:00,99.37,99.37,99.335,99.35,52000000.0
2008-05-16 22:01:00,99.35,99.38,99.34,99.365,46000000.0
2008-05-16 22:02:00,99.365,99.375,99.36,99.37,14100000.0
2008-05-16 22:03:00,99.365,99.38,99.365,99.38,800000.0
2008-05-16 22:04:00,99.38,99.39,99.38,99.38,3500000.0
2008-05-16 22:05:00,99.365,99.365,99.35,99.35,10700000.0
2008-05-16 22:06:00,99.35,99.35,99.35,99.35,2500000.0
2008-05-16 22:07:00,99.35,99.36,99.35,99.36,4700000.0
2008-05-16 22:08:00,99.36,99.365,99.36,99.365,24000000.0
2008-05-16 22:09:00,99.36,99.365,99.36,99.36,9600000.0
2008-05-16 22:10:00,99.36,99.36,99.35,99.35,3800000.0
2008-05-16 22:11:00,99.35,99.37,99.345,99.36,23100000.0
2008-05-16 22:12:00,99.365,99.365,99.36,99.36,9000000.0
2008-05-16 22:13:00,99.36,99.365,99.36,99.36,13500000.0
2008-05-16 22:14:00,99.365,99.365,99.35,99.36,4200000.0
2008-05-16 22:15:00,99.36,99.37,99.32,99.33,21200000.0
2008-05-16 22:16:00,99.32,99.35,99.32,99.35,7400000.0
2008-05-16 22:17:00,99.35,99.35,99.33,99.34,9100000.0
2008-05-16 22:18:00,99.35,99.35,99.285,99.285,25800000.0
2008-05-16 22:19:00,99.28,99.3,99.27,99.28,24500000.0
2008-05-16 22:20:00,99.28,99.28,99.24,99.26,13500000.0
2008-05-16 22:21:00,99.265,99.265,99.26,99.265,4100000.0
2008-05-16 22:22:00,99.265,99.29,99.265,99.275,17100000.0
2008-05-16 22:23:00,99.3,99.31,99.27,99.27,5100000.0
2008-05-16 22:24:00,99.27,99.275,99.26,99.27,6700000.0
2008-05-16 22:25:00,99.275,99.29,99.27,99.29,10600000.0
2008-05-16 22:26:00,99.29,99.29,99.23,99.245,16000000.0
2008-05-16 22:27:00,99.245,99.26,99.23,99.245,67200000.0
2008-05-16 22:28:00,99.245,99.245,99.21,99.22,11500000.0
2008-05-16 22:29:00,99.215,99.22,99.19,99.2,20600000.0
2008-05-16 22:30:00,99.2,99.205,99.19,99.2,12500000.0
2008-05-16 22:31:00,99.205,99.24,99.2,99.23,19600000.0
2008-05-16 22:32:00,99.23,99.23,99.225,99.225,2100000.0
2008-05-16 22:33:00,99.225,99.23,99.215,99.225,9700000.0
2008-05-16 22:34:00,99.235,99.24,99.235,99.24,900000.0
2008-05-16 22:35:00,99.235,99.265,99.235,99.255,9700000.0
2008-05-16 22:36:00,99.255,99.275,99.255,99.26,14300000.0
2008-05-16 22:37:00,99.265,99.265,99.23,99.23,14400000.0
2008-05-16 22:38:00,99.235,99.285,99.235,99.28,16900000.0
2008-05-16 22:39:00,99.28,99.31,99.28,99.31,40400000.0
2008-05-16 22:40:00,99.315,99.32,99.3,99.31,15100000.0
2008-05-16 22:41:00,99.31,99.32,99.29,99.32,106800000.0
2008-05-16 22:42:00,99.32,99.355,99.315,99.34,41500000.0
2008-05-16 22:43:00,99.34,99.35,99.315,99.34,48900000.0
2008-05-16 22:44:00,99.345,99.42,99.34,99.42,79600000.0
2008-05-16 22:45:00,99.42,99.435,99.375,99.385,270200000.0
2008-05-16 22:46:00,99.39,99.39,99.37,99.37,18900000.0
2008-05-16 22:47:00,99.37,99.385,99.355,99.38,25200000.0
2008-05-16 22:48:00,99.38,99.38,99.37,99.38,45500000.0
2008-05-16 22:49:00,99.33,99.335,99.32,99.33,510299997.0
2008-05-16 22:50:00,99.38,99.4,99.38,99.38,58500000.0
2008-05-16 22:51:00,99.38,99.405,99.31,99.35,386200000.0
2008-05-16 22:52:00,99.34,99.35,99.34,99.35,55100000.0
2008-05-16 22:53:00,99.35,99.35,99.35,99.35,10700000.0
2008-05-16 22:54:00,99.35,99.36,99.35,99.35,38100000.0
2008-05-16 22:55:00,99.35,99.35,99.32,99.34,138300000.0
2008-05-16 22:56:00,99.34,99.34,99.33,99.33,67600000.0
2008-05-16 22:57:00,99.33,99.33,99.33,99.33,5000000.0
2008-05-16 22:58:00,99.33,99.33,99.33,99.33,5600000.0
2008-05-16 22:59:00,99.33,99.33,99.33,99.33,8400000.0
2008-05-18 23:00:00,99.422,99.423,99.399,99.408,49200000.0
2008-05-18 23:01:00,99.375,99.38,99.37,99.375,53200000.0
2008-05-18 23:02:00,99.4,99.4,99.395,99.4,38300000.0
2008-05-18 23:03:00,99.422,99.422,99.401,99.406,185300000.0
2008-05-18 23:04:00,99.41,99.528,99.41,99.427,250400000.0
2008-05-18 23:05:00,99.406,99.406,99.389,99.401,96100000.0
2008-05-18 23:06:00,99.409,99.418,99.397,99.418,17900000.0
2008-05-18 23:07:00,99.411,99.422,99.411,99.422,132499999.0
2008-05-18 23:08:00,99.41,99.41,99.41,99.41,8300000.0
2008-05-18 23:09:00,99.4,99.41,99.4,99.4,24900000.0
2008-05-18 23:10:00,99.4,99.405,99.4,99.403,35200000.0
2008-05-18 23:11:00,99.41,99.41,99.4,99.41,41500000.0
2008-05-18 23:12:00,99.4,99.4,99.4,99.4,8300000.0
2008-05-18 23:13:00,99.41,99.41,99.4,99.4,33200000.0
2008-05-18 23:14:00,99.392,99.423,99.392,99.407,127900000.0
2008-05-18 23:15:00,99.405,99.41,99.398,99.4,87700000.0
2008-05-18 23:16:00,99.399,99.405,99.395,99.405,19100000.0
2008-05-18 23:17:00,99.39,99.39,99.38,99.39,24900000.0
2008-05-18 23:18:00,99.38,99.38,99.38,99.38,8300000.0
2008-05-18 23:19:00,99.4,99.4,99.4,99.4,8300000.0
2008-05-18 23:20:00,99.39,99.39,99.36,99.36,49800000.0
2008-05-18 23:21:00,99.37,99.37,99.37,99.37,8300000.0
2008-05-18 23:22:00,99.35,99.4,99.35,99.39,33200000.0
2008-05-18 23:23:00,99.4,99.4,99.4,99.4,8300000.0
2008-05-18 23:24:00,99.39,99.39,99.39,99.39,8300000.0
2008-05-18 23:25:00,99.377,99.385,99.377,99.385,67200000.0
2008-05-18 23:26:00,99.39,99.39,99.39,99.39,8300000.0
2008-05-18 23:27:00,99.37,99.38,99.37,99.38,16600000.0
2008-05-18 23:28:00,99.36,99.36,99.34,99.35,49800000.0
2008-05-18 23:29:00,99.36,99.36,99.35,99.35,16600000.0
2008-05-18 23:30:00,99.34,99.352,99.34,99.352,51300000.0
2008-05-18 23:31:00,99.34,99.34,99.34,99.34,8300000.0
2008-05-18 23:32:00,99.34,99.355,99.34,99.34,136700000.0
2008-05-18 23:33:00,99.35,99.35,99.35,99.35,8300000.0
2008-05-18 23:34:00,99.34,99.36,99.34,99.359,222100000.0
2008-05-18 23:35:00,99.34,99.35,99.34,99.35,16600000.0
2008-05-18 23:36:00,99.36,99.36,99.36,99.36,4000000.0
2008-05-18 23:37:00,99.38,99.38,99.37,99.375,112500000.0
2008-05-18 23:38:00,99.339,99.355,99.335,99.355,25100000.0
2008-05-18 23:39:00,99.403,99.403,99.346,99.346,63400000.0
2008-05-18 23:40:00,99.36,99.36,99.32,99.32,28900000.0
2008-05-18 23:41:00,99.335,99.338,99.33,99.338,40400000.0
2008-05-18 23:42:00,99.33,99.33,99.32,99.33,24900000.0
2008-05-18 23:43:00,99.34,99.34,99.33,99.34,24900000.0
2008-05-18 23:44:00,99.35,99.37,99.35,99.37,25100000.0
2008-05-18 23:45:00,99.38,99.38,99.38,99.38,8300000.0
2008-05-18 23:46:00,99.375,99.375,99.37,99.37,28000000.0
2008-05-18 23:47:00,99.391,99.391,99.353,99.369,100000000.0
2008-05-18 23:48:00,99.375,99.38,99.37,99.373,137600000.0
2008-05-18 23:49:00,99.375,99.38,99.368,99.37,86100000.0
2008-05-18 23:50:00,99.365,99.365,99.365,99.365,200000.0
2008-05-18 23:51:00,99.381,99.381,99.361,99.362,226400000.0
2008-05-18 23:52:00,99.37,99.37,99.37,99.37,8300000.0
2008-05-18 23:53:00,99.36,99.36,99.35,99.36,41700000.0
2008-05-18 23:54:00,99.368,99.38,99.368,99.371,39800000.0
2008-05-18 23:55:00,99.36,99.37,99.36,99.37,16700000.0
2008-05-18 23:56:00,99.36,99.37,99.36,99.37,8500000.0
2008-05-18 23:57:00,99.39,99.4,99.38,99.38,41700000.0
2008-05-18 23:58:00,99.37,99.38,99.37,99.37,25100000.0
2008-05-18 23:59:00,99.39,99.392,99.38,99.385,215399998.0
2008-05-19 00:00:00,99.37,99.39,99.37,99.39,37700000.0
2008-05-19 00:01:00,99.39,99.39,99.39,99.39,800000.0
2008-05-19 00:02:00,99.41,99.41,99.36,99.36,10700000.0
2008-05-19 00:03:00,99.38,99.38,99.38,99.38,1600000.0
2008-05-19 00:04:00,99.37,99.37,99.36,99.36,1600000.0
2008-05-19 00:05:00,99.35,99.36,99.34,99.34,5600000.0
2008-05-19 00:06:00,99.34,99.36,99.32,99.335,35500000.0
2008-05-19 00:07:00,99.34,99.36,99.33,99.33,138500000.0
2008-05-19 00:08:00,99.34,99.34,99.315,99.34,102200000.0
2008-05-19 00:09:00,99.32,99.33,99.32,99.33,25700000.0
2008-05-19 00:10:00,99.335,99.335,99.33,99.33,8800000.0
2008-05-19 00:11:00,99.335,99.355,99.32,99.34,54400000.0
2008-05-19 00:12:00,99.359,99.359,99.332,99.347,90200000.0
2008-05-19 00:13:00,99.349,99.349,99.31,99.31,209000000.0
2008-05-19 00:14:00,99.33,99.33,99.33,99.33,9500000.0
2008-05-19 00:15:00,99.33,99.38,99.33,99.36,136000000.0
2008-05-19 00:16:00,99.35,99.36,99.35,99.36,33200000.0
2008-05-19 00:17:00,99.36,99.37,99.36,99.37,16600000.0
2008-05-19 00:18:00,99.365,99.365,99.34,99.36,46100000.0
2008-05-19 00:19:00,99.36,99.37,99.33,99.35,115500000.0
2008-05-19 00:20:00,99.35,99.37,99.32,99.33,130400000.0
2008-05-19 00:21:00,99.33,99.34,99.32,99.33,66700000.0
2008-05-19 00:22:00,99.32,99.33,99.32,99.33,16300000.0
2008-05-19 00:23:00,99.32,99.32,99.29,99.3,123400000.0
2008-05-19 00:24:00,99.31,99.32,99.29,99.3,219100000.0
2008-05-19 00:25:00,99.29,99.32,99.29,99.31,63000000.0
2008-05-19 00:26:00,99.32,99.35,99.31,99.35,107200000.0
2008-05-19 00:27:00,99.36,99.36,99.35,99.35,8000000.0
2008-05-19 00:28:00,99.34,99.34,99.32,99.33,15200000.0
2008-05-19 00:29:00,99.33,99.33,99.32,99.32,12800000.0
2008-05-19 00:30:00,99.32,99.33,99.31,99.31,126900000.0
2008-05-19 00:31:00,99.31,99.31,99.3,99.3,84800000.0
2008-05-19 00:32:00,99.3,99.3,99.29,99.29,59000000.0
2008-05-19 00:33:00,99.29,99.29,99.28,99.29,32000000.0
2008-05-19 00:34:00,99.29,99.29,99.27,99.28,27200000.0
2008-05-19 00:35:00,99.28,99.3,99.26,99.29,95000000.0
2008-05-19 00:36:00,99.28,99.29,99.26,99.29,61200000.0
2008-05-19 00:37:00,99.28,99.3,99.28,99.28,83100000.0
2008-05-19 00:38:00,99.28,99.3,99.28,99.3,82300000.0
2008-05-19 00:39:00,99.3,99.31,99.3,99.3,146800000.0
2008-05-19 00:40:00,99.3,99.3,99.29,99.29,72200000.0
2008-05-19 00:41:00,99.29,99.29,99.29,99.29,800000.0
2008-05-19 00:42:00,99.29,99.29,99.25,99.25,84400000.0
2008-05-19 00:43:00,99.25,99.26,99.25,99.26,61800000.0
2008-05-19 00:44:00,99.27,99.27,99.27,99.27,44800000.0
2008-05-19 00:45:00,99.26,99.29,99.26,99.29,80100000.0
2008-05-19 00:46:00,99.29,99.31,99.29,99.31,29100000.0
2008-05-19 00:47:00,99.31,99.32,99.31,99.31,153600000.0
2008-05-19 00:48:00,99.31,99.33,99.29,99.3,149300000.0
2008-05-19 00:49:00,99.3,99.32,99.3,99.31,213500000.0
2008-05-19 00:50:00,99.31,99.31,99.29,99.31,135200000.0
2008-05-19 00:51:00,99.31,99.31,99.29,99.29,175500000.0
2008-05-19 00:52:00,99.29,99.3,99.29,99.3,10400000.0
2008-05-19 00:53:00,99.3,99.32,99.3,99.32,148000000.0
2008-05-19 00:54:00,99.32,99.32,99.31,99.31,58400000.0
2008-05-19 00:55:00,99.31,99.31,99.29,99.3,305800000.0
2008-05-19 00:56:00,99.3,99.3,99.27,99.285,412700001.0
2008-05-19 00:57:00,99.29,99.32,99.29,99.32,204500000.0
2008-05-19 00:58:00,99.32,99.32,99.3,99.315,33600000.0
2008-05-19 00:59:00,99.315,99.32,99.315,99.315,216700000.0
2008-05-19 01:00:00,99.315,99.33,99.3,99.32,260600002.0
2008-05-19 01:01:00,99.32,99.34,99.31,99.33,546399999.0
2008-05-19 01:02:00,99.33,99.34,99.32,99.34,279700000.0
2008-05-19 01:03:00,99.34,99.36,99.33,99.33,267700000.0
2008-05-19 01:04:00,99.34,99.35,99.335,99.335,22800000.0
2008-05-19 01:05:00,99.33,99.335,99.31,99.32,318300000.0
2008-05-19 01:06:00,99.31,99.32,99.3,99.31,191500000.0
2008-05-19 01:07:00,99.31,99.31,99.28,99.29,233900000.0
2008-05-19 01:08:00,99.29,99.32,99.28,99.28,185800000.0
2008-05-19 01:09:00,99.29,99.29,99.28,99.28,65500000.0
2008-05-19 01:10:00,99.28,99.32,99.28,99.32,314300000.0
2008-05-19 01:11:00,99.32,99.33,99.32,99.33,211799999.0
2008-05-19 01:12:00,99.33,99.35,99.32,99.35,55400001.0
2008-05-19 01:13:00,99.35,99.35,99.32,99.32,153499999.0
2008-05-19 01:14:00,99.32,99.32,99.31,99.31,165000000.0
2008-05-19 01:15:00,99.31,99.33,99.31,99.32,117600000.0
2008-05-19 01:16:00,99.32,99.32,99.31,99.32,368000002.0
2008-05-19 01:17:00,99.32,99.34,99.32,99.34,95700000.0
2008-05-19 01:18:00,99.34,99.34,99.33,99.33,68000000.0
2008-05-19 01:19:00,99.33,99.33,99.32,99.32,34400000.0
2008-05-19 01:20:00,99.318,99.318,99.314,99.318,23500000.0
2008-05-19 01:21:00,99.32,99.32,99.315,99.32,58600000.0
2008-05-19 01:22:00,99.32,99.34,99.32,99.34,22400000.0
2008-05-19 01:23:00,99.35,99.35,99.34,99.34,47700000.0
2008-05-19 01:24:00,99.33,99.33,99.33,99.33,19300000.0
2008-05-19 01:25:00,99.33,99.33,99.33,99.33,20800000.0
2008-05-19 01:26:00,99.33,99.34,99.33,99.34,136900000.0
2008-05-19 01:27:00,99.33,99.345,99.33,99.34,25800000.0
2008-05-19 01:28:00,99.34,99.37,99.34,99.36,100300000.0
2008-05-19 01:29:00,99.365,99.37,99.34,99.34,122500000.0
2008-05-19 01:30:00,99.34,99.34,99.33,99.34,65000000.0
2008-05-19 01:31:00,99.34,99.36,99.33,99.35,177200000.0
2008-05-19 01:32:00,99.35,99.36,99.34,99.36,101900000.0
2008-05-19 01:33:00,99.36,99.36,99.35,99.36,55200000.0
2008-05-19 01:34:00,99.36,99.36,99.31,99.31,173200000.0
2008-05-19 01:35:00,99.31,99.32,99.29,99.3,513700000.0
2008-05-19 01:36:00,99.29,99.31,99.29,99.3,103800000.0
2008-05-19 01:37:00,99.3,99.3,99.3,99.3,17900000.0
2008-05-19 01:38:00,99.3,99.3,99.3,99.3,13600000.0
2008-05-19 01:39:00,99.3,99.31,99.3,99.31,25600000.0
2008-05-19 01:40:00,99.31,99.31,99.31,99.31,3200000.0
2008-05-19 01:41:00,99.29,99.295,99.271,99.292,67400000.0
2008-05-19 01:42:00,99.31,99.32,99.31,99.31,8000000.0
2008-05-19 01:43:00,99.32,99.32,99.31,99.32,7200000.0
2008-05-19 01:44:00,99.31,99.33,99.31,99.32,16000000.0
2008-05-19 01:45:00,99.32,99.32,99.32,99.32,1600000.0
2008-05-19 01:46:00,99.32,99.32,99.32,99.32,1600000.0
2008-05-19 01:47:00,99.33,99.33,99.32,99.33,12000000.0
2008-05-19 01:48:00,99.33,99.34,99.33,99.34,4800000.0
2008-05-19 01:49:00,99.33,99.34,99.33,99.33,34100000.0
2008-05-19 01:50:00,99.33,99.33,99.33,99.33,55000000.0
2008-05-19 01:51:00,99.33,99.34,99.33,99.34,34500000.0
2008-05-19 01:52:00,99.34,99.34,99.32,99.33,47400000.0
2008-05-19 01:53:00,99.33,99.33,99.33,99.33,2400000.0
2008-05-19 01:54:00,99.32,99.32,99.32,99.32,11400000.0
2008-05-19 01:55:00,99.32,99.32,99.3,99.32,28100000.0
2008-05-19 01:56:00,99.32,99.34,99.32,99.34,4200000.0
2008-05-19 01:57:00,99.33,99.34,99.32,99.33,15600000.0
2008-05-19 01:58:00,99.33,99.34,99.32,99.34,18800000.0
2008-05-19 01:59:00,99.33,99.34,99.33,99.33,36800000.0
2008-05-19 02:00:00,99.32,99.35,99.32,99.33,120500000.0
2008-05-19 02:01:00,99.33,99.35,99.33,99.35,107700000.0
2008-05-19 02:02:00,99.35,99.37,99.33,99.37,77500000.0
2008-05-19 02:03:00,99.37,99.46,99.37,99.45,284600000.0
2008-05-19 02:04:00,99.46,99.46,99.42,99.42,105600000.0
2008-05-19 02:05:00,99.42,99.43,99.4,99.42,165100000.0
2008-05-19 02:06:00,99.42,99.44,99.42,99.43,44600000.0
2008-05-19 02:07:00,99.43,99.47,99.43,99.46,153000000.0
2008-05-19 02:08:00,99.46,99.5,99.46,99.49,167900000.0
2008-05-19 02:09:00,99.49,99.5,99.47,99.48,138900000.0
2008-05-19 02:10:00,99.47,99.47,99.43,99.43,105700001.0
2008-05-19 02:11:00,99.43,99.44,99.41,99.43,294200000.0
2008-05-19 02:12:00,99.43,99.46,99.41,99.45,150700000.0
2008-05-19 02:13:00,99.46,99.47,99.43,99.45,137300000.0
2008-05-19 02:14:00,99.45,99.45,99.43,99.44,194400000.0
2008-05-19 02:15:00,99.44,99.44,99.42,99.43,158300000.0
2008-05-19 02:16:00,99.43,99.44,99.4,99.4,69900000.0
2008-05-19 02:17:00,99.4,99.41,99.39,99.41,96400000.0
2008-05-19 02:18:00,99.41,99.41,99.4,99.4,19200000.0
2008-05-19 02:19:00,99.4,99.4,99.37,99.37,130400000.0
2008-05-19 02:20:00,99.37,99.39,99.36,99.36,194500000.0
2008-05-19 02:21:00,99.36,99.39,99.35,99.37,138700000.0
2008-05-19 02:22:00,99.37,99.41,99.37,99.41,78800000.0
2008-05-19 02:23:00,99.4,99.4,99.4,99.4,8100000.0
2008-05-19 02:24:00,99.4,99.41,99.39,99.41,46400000.0
2008-05-19 02:25:00,99.4,99.41,99.38,99.38,61800000.0
2008-05-19 02:26:00,99.38,99.4,99.37,99.37,65100000.0
2008-05-19 02:27:00,99.37,99.4,99.37,99.39,43500000.0
2008-05-19 02:28:00,99.39,99.4,99.37,99.38,62800000.0
2008-05-19 02:29:00,99.38,99.39,99.38,99.38,31900000.0
2008-05-19 02:30:00,99.37,99.39,99.37,99.37,52900000.0
2008-05-19 02:31:00,99.37,99.38,99.36,99.37,89700000.0
2008-05-19 02:32:00,99.37,99.38,99.36,99.38,62900000.0
2008-05-19 02:33:00,99.38,99.38,99.36,99.36,12500000.0
2008-05-19 02:34:00,99.36,99.39,99.36,99.38,21600000.0
2008-05-19 02:35:00,99.38,99.4,99.37,99.39,54700000.0
2008-05-19 02:36:00,99.39,99.39,99.34,99.36,63400000.0
2008-05-19 02:37:00,99.36,99.37,99.35,99.36,47300000.0
2008-05-19 02:38:00,99.36,99.36,99.36,99.36,5800000.0
2008-05-19 02:39:00,99.36,99.36,99.33,99.34,35200000.0
2008-05-19 02:40:00,99.34,99.37,99.32,99.37,247500000.0
2008-05-19 02:41:00,99.37,99.38,99.34,99.34,106900000.0
2008-05-19 02:42:00,99.34,99.35,99.32,99.33,407699998.0
2008-05-19 02:43:00,99.33,99.34,99.32,99.33,171399999.0
2008-05-19 02:44:00,99.32,99.33,99.32,99.33,26600000.0
2008-05-19 02:45:00,99.33,99.35,99.33,99.35,35400000.0
2008-05-19 02:46:00,99.35,99.35,99.34,99.35,3500000.0
2008-05-19 02:47:00,99.35,99.35,99.31,99.32,67200000.0
2008-05-19 02:48:00,99.33,99.33,99.28,99.31,106500000.0
2008-05-19 02:49:00,99.31,99.33,99.29,99.32,68000000.0
2008-05-19 02:50:00,99.33,99.33,99.33,99.33,6100000.0
2008-05-19 02:51:00,99.33,99.33,99.29,99.32,87400000.0
2008-05-19 02:52:00,99.32,99.32,99.28,99.3,43200000.0
2008-05-19 02:53:00,99.3,99.33,99.29,99.29,112700000.0
2008-05-19 02:54:00,99.28,99.28,99.27,99.27,198700000.0
2008-05-19 02:55:00,99.27,99.29,99.25,99.29,444400000.0
2008-05-19 02:56:00,99.29,99.29,99.26,99.28,80300000.0
2008-05-19 02:57:00,99.27,99.28,99.26,99.28,43200000.0
2008-05-19 02:58:00,99.28,99.3,99.28,99.3,12900000.0
2008-05-19 02:59:00,99.3,99.31,99.29,99.31,35800000.0
2008-05-19 03:00:00,99.31,99.33,99.31,99.32,107500000.0
2008-05-19 03:01:00,99.32,99.33,99.32,99.32,45400000.0
2008-05-19 03:02:00,99.32,99.34,99.32,99.34,34900000.0
2008-05-19 03:03:00,99.292,99.313,99.284,99.284,5700000.0
2008-05-19 03:04:00,99.34,99.35,99.32,99.32,77400000.0
2008-05-19 03:05:00,99.32,99.32,99.32,99.32,3800000.0
2008-05-19 03:06:00,99.3,99.3,99.28,99.28,97300000.0
2008-05-19 03:07:00,99.28,99.3,99.28,99.29,75600000.0
2008-05-19 03:08:00,99.29,99.31,99.26,99.29,118100000.0
2008-05-19 03:09:00,99.3,99.3,99.27,99.27,169200000.0
2008-05-19 03:10:00,99.27,99.28,99.27,99.28,90100000.0
2008-05-19 03:11:00,99.28,99.3,99.27,99.29,148600000.0
2008-05-19 03:12:00,99.29,99.3,99.28,99.29,214099999.0
2008-05-19 03:13:00,99.29,99.3,99.28,99.29,223200000.0
2008-05-19 03:14:00,99.29,99.3,99.29,99.29,24200000.0
2008-05-19 03:15:00,99.29,99.32,99.27,99.27,57500000.0
2008-05-19 03:16:00,99.27,99.28,99.27,99.28,57700000.0
2008-05-19 03:17:00,99.275,99.275,99.26,99.26,54500000.0
2008-05-19 03:18:00,99.26,99.26,99.26,99.26,10400000.0
2008-05-19 03:19:00,99.26,99.26,99.25,99.25,44700000.0
2008-05-19 03:20:00,99.26,99.26,99.26,99.26,2600000.0
2008-05-19 03:21:00,99.26,99.26,99.25,99.26,13400000.0
2008-05-19 03:22:00,99.26,99.29,99.235,99.25,114400000.0
2008-05-19 03:23:00,99.25,99.28,99.25,99.28,4500000.0
2008-05-19 03:24:00,99.3,99.3,99.29,99.29,6600000.0
2008-05-19 03:25:00,99.28,99.31,99.28,99.31,19000000.0
2008-05-19 03:26:00,99.3,99.32,99.3,99.31,29800000.0
2008-05-19 03:27:00,99.3,99.3,99.27,99.27,51400000.0
2008-05-19 03:28:00,99.28,99.28,99.27,99.27,15400000.0
2008-05-19 03:29:00,99.28,99.28,99.27,99.28,31400000.0
2008-05-19 03:30:00,99.27,99.27,99.27,99.27,5400000.0
2008-05-19 03:31:00,99.27,99.27,99.23,99.25,79400000.0
2008-05-19 03:32:00,99.25,99.26,99.25,99.26,1800000.0
2008-05-19 03:33:00,99.24,99.24,99.22,99.23,11200000.0
2008-05-19 03:34:00,99.25,99.26,99.24,99.25,42100000.0
2008-05-19 03:35:00,99.25,99.26,99.25,99.26,36200000.0
2008-05-19 03:36:00,99.26,99.27,99.26,99.27,1200000.0
2008-05-19 03:37:00,99.27,99.27,99.26,99.27,19800000.0
2008-05-19 03:38:00,99.27,99.27,99.27,99.27,3500000.0
2008-05-19 03:39:00,99.27,99.27,99.26,99.26,6400000.0
2008-05-19 03:40:00,99.26,99.26,99.25,99.25,3200000.0
2008-05-19 03:41:00,99.26,99.26,99.24,99.24,8200000.0
2008-05-19 03:42:00,99.24,99.26,99.24,99.25,11900000.0
2008-05-19 03:43:00,99.225,99.238,99.218,99.227,4700000.0
2008-05-19 03:44:00,99.25,99.25,99.24,99.24,12500000.0
2008-05-19 03:45:00,99.24,99.24,99.22,99.23,27000000.0
2008-05-19 03:46:00,99.24,99.24,99.23,99.23,19600000.0
2008-05-19 03:47:00,99.23,99.25,99.23,99.23,44100000.0
2008-05-19 03:48:00,99.24,99.26,99.24,99.25,123200000.0
2008-05-19 03:49:00,99.25,99.25,99.23,99.23,35900000.0
2008-05-19 03:50:00,99.23,99.24,99.23,99.24,7600000.0
2008-05-19 03:51:00,99.24,99.25,99.24,99.25,13100000.0
2008-05-19 03:52:00,99.25,99.27,99.25,99.27,31300000.0
2008-05-19 03:53:00,99.27,99.28,99.27,99.28,48600000.0
2008-05-19 03:54:00,99.28,99.28,99.28,99.28,40600000.0
2008-05-19 03:55:00,99.28,99.33,99.28,99.31,50000000.0
2008-05-19 03:56:00,99.31,99.34,99.31,99.34,73800000.0
2008-05-19 03:57:00,99.34,99.34,99.3,99.34,75900000.0
2008-05-19 03:58:00,99.34,99.35,99.32,99.32,48100000.0
2008-05-19 03:59:00,99.32,99.33,99.32,99.33,11100000.0
2008-05-19 04:00:00,99.34,99.35,99.33,99.34,23100000.0
2008-05-19 04:01:00,99.33,99.33,99.31,99.31,17300000.0
2008-05-19 04:02:00,99.31,99.31,99.3,99.31,9900000.0
2008-05-19 04:03:00,99.31,99.31,99.28,99.28,26700000.0
2008-05-19 04:04:00,99.28,99.3,99.28,99.3,13700000.0
2008-05-19 04:05:00,99.3,99.31,99.3,99.31,3800000.0
2008-05-19 04:06:00,99.31,99.31,99.31,99.31,14200000.0
2008-05-19 04:07:00,99.31,99.34,99.31,99.33,26300000.0
2008-05-19 04:08:00,99.32,99.33,99.32,99.32,10600000.0
2008-05-19 04:09:00,99.32,99.33,99.32,99.33,4100000.0
2008-05-19 04:10:00,99.34,99.34,99.33,99.33,13100000.0
2008-05-19 04:11:00,99.33,99.33,99.32,99.32,8100000.0
2008-05-19 04:12:00,99.32,99.33,99.31,99.32,45500000.0
2008-05-19 04:13:00,99.32,99.33,99.32,99.33,40500000.0
2008-05-19 04:14:00,99.33,99.36,99.33,99.36,19300000.0
2008-05-19 04:15:00,99.36,99.36,99.34,99.35,16600000.0
2008-05-19 04:16:00,99.36,99.36,99.35,99.35,18600000.0
2008-05-19 04:17:00,99.36,99.37,99.36,99.37,17000000.0
2008-05-19 04:18:00,99.37,99.37,99.37,99.37,13100000.0
2008-05-19 04:19:00,99.37,99.37,99.37,99.37,5200000.0
2008-05-19 04:20:00,99.37,99.38,99.37,99.38,21900000.0
2008-05-19 04:21:00,99.39,99.39,99.39,99.39,28500000.0
2008-05-19 04:22:00,99.39,99.39,99.38,99.38,5100000.0
2008-05-19 04:23:00,99.37,99.38,99.37,99.38,22600000.0
2008-05-19 04:24:00,99.37,99.37,99.36,99.36,11000000.0
2008-05-19 04:25:00,99.37,99.41,99.37,99.4,40900000.0
2008-05-19 04:26:00,99.4,99.4,99.39,99.4,18100000.0
2008-05-19 04:27:00,99.41,99.42,99.4,99.41,48600000.0
2008-05-19 04:28:00,99.41,99.43,99.4,99.42,93800000.0
2008-05-19 04:29:00,99.42,99.46,99.42,99.42,177800000.0
2008-05-19 04:30:00,99.42,99.43,99.4,99.41,69700000.0
2008-05-19 04:31:00,99.41,99.41,99.4,99.41,34900000.0
2008-05-19 04:32:00,99.41,99.41,99.39,99.39,30500000.0
2008-05-19 04:33:00,99.4,99.41,99.4,99.4,47000000.0
2008-05-19 04:34:00,99.4,99.4,99.34,99.35,142800000.0
2008-05-19 04:35:00,99.36,99.36,99.36,99.36,11000000.0
2008-05-19 04:36:00,99.36,99.37,99.36,99.37,86200000.0
2008-05-19 04:37:00,99.37,99.37,99.35,99.35,24100000.0
2008-05-19 04:38:00,99.36,99.37,99.36,99.36,27600000.0
2008-05-19 04:39:00,99.37,99.38,99.37,99.37,22900000.0
2008-05-19 04:40:00,99.38,99.39,99.38,99.39,7600000.0
2008-05-19 04:41:00,99.39,99.39,99.37,99.37,56400000.0
2008-05-19 04:42:00,99.353,99.356,99.338,99.343,139300000.0
2008-05-19 04:43:00,99.334,99.353,99.332,99.342,258900000.0
2008-05-19 04:44:00,99.37,99.38,99.37,99.38,10400000.0
2008-05-19 04:45:00,99.38,99.39,99.37,99.39,56200000.0
2008-05-19 04:46:00,99.39,99.39,99.37,99.37,13100000.0
2008-05-19 04:47:00,99.37,99.37,99.37,99.37,2600000.0
2008-05-19 04:48:00,99.37,99.38,99.37,99.37,12600000.0
2008-05-19 04:49:00,99.38,99.39,99.37,99.37,46300000.0
2008-05-19 04:50:00,99.37,99.38,99.37,99.38,23600000.0
2008-05-19 04:51:00,99.38,99.38,99.38,99.38,1200000.0
2008-05-19 04:52:00,99.38,99.38,99.38,99.38,1200000.0
2008-05-19 04:53:00,99.35,99.355,99.318,99.346,104900000.0
2008-05-19 04:54:00,99.38,99.39,99.37,99.38,33500000.0
2008-05-19 04:55:00,99.38,99.39,99.38,99.38,21300000.0
2008-05-19 04:56:00,99.38,99.38,99.38,99.38,13600000.0
2008-05-19 04:57:00,99.38,99.38,99.37,99.37,1800000.0
2008-05-19 04:58:00,99.37,99.37,99.35,99.36,25100000.0
2008-05-19 04:59:00,99.36,99.38,99.36,99.38,20800000.0
2008-05-19 05:00:00,99.38,99.38,99.38,99.38,5500000.0
2008-05-19 05:01:00,99.38,99.38,99.38,99.38,6100000.0
2008-05-19 05:02:00,99.38,99.38,99.36,99.37,16900000.0
2008-05-19 05:03:00,99.37,99.37,99.37,99.37,9300000.0
2008-05-19 05:04:00,99.36,99.36,99.34,99.35,78300000.0
2008-05-19 05:05:00,99.35,99.36,99.35,99.36,8700000.0
2008-05-19 05:06:00,99.36,99.36,99.34,99.36,17800000.0
2008-05-19 05:07:00,99.36,99.36,99.34,99.34,39600000.0
2008-05-19 05:08:00,99.34,99.37,99.34,99.37,6200000.0
2008-05-19 05:09:00,99.37,99.37,99.37,99.37,9400000.0
2008-05-19 05:10:00,99.37,99.37,99.37,99.37,1500000.0
2008-05-19 05:11:00,99.37,99.37,99.37,99.37,600000.0
2008-05-19 05:12:00,99.37,99.37,99.37,99.37,11300000.0
2008-05-19 05:13:00,99.37,99.37,99.37,99.37,4100000.0
2008-05-19 05:14:00,99.37,99.37,99.36,99.36,4700000.0
2008-05-19 05:15:00,99.336,99.345,99.32,99.325,10700000.0
2008-05-19 05:16:00,99.333,99.343,99.319,99.331,19200000.0
2008-05-19 05:17:00,99.36,99.36,99.34,99.35,9300000.0
2008-05-19 05:18:00,99.35,99.35,99.35,99.35,900000.0
2008-05-19 05:19:00,99.35,99.35,99.35,99.35,5000000.0
2008-05-19 05:20:00,99.36,99.36,99.36,99.36,300000.0
2008-05-19 05:21:00,99.36,99.36,99.35,99.35,900000.0
2008-05-19 05:22:00,99.35,99.35,99.35,99.35,3200000.0
2008-05-19 05:23:00,99.35,99.35,99.35,99.35,2600000.0
2008-05-19 05:24:00,99.35,99.35,99.35,99.35,14500000.0
2008-05-19 05:25:00,99.319,99.33,99.318,99.32,36700000.0
2008-05-19 05:26:00,99.35,99.36,99.35,99.36,5100000.0
2008-05-19 05:27:00,99.36,99.36,99.35,99.36,10600000.0
2008-05-19 05:28:00,99.35,99.36,99.35,99.36,3900000.0
2008-05-19 05:29:00,99.36,99.36,99.36,99.36,300000.0
2008-05-19 05:30:00,99.35,99.35,99.35,99.35,900000.0
2008-05-19 05:31:00,99.36,99.36,99.36,99.36,18600000.0
2008-05-19 05:32:00,99.37,99.37,99.37,99.37,300000.0
2008-05-19 05:33:00,99.36,99.36,99.35,99.35,600000.0
2008-05-19 05:34:00,99.36,99.36,99.36,99.36,300000.0
2008-05-19 05:35:00,99.36,99.37,99.36,99.36,19900000.0
2008-05-19 05:36:00,99.37,99.37,99.36,99.36,3800000.0
2008-05-19 05:37:00,99.36,99.37,99.36,99.36,16600000.0
2008-05-19 05:38:00,99.37,99.37,99.37,99.37,5000000.0
2008-05-19 05:39:00,99.38,99.38,99.38,99.38,7600000.0
2008-05-19 05:40:00,99.38,99.38,99.38,99.38,15400000.0
2008-05-19 05:41:00,99.363,99.37,99.344,99.37,40700000.0
2008-05-19 05:42:00,99.38,99.38,99.38,99.38,11200000.0
2008-05-19 05:43:00,99.38,99.42,99.38,99.41,125600000.0
2008-05-19 05:44:00,99.41,99.41,99.39,99.4,143200000.0
2008-05-19 05:45:00,99.4,99.41,99.39,99.395,66400000.0
2008-05-19 05:46:00,99.39,99.41,99.39,99.41,71500000.0
2008-05-19 05:47:00,99.41,99.41,99.41,99.41,5500000.0
2008-05-19 05:48:00,99.42,99.45,99.42,99.44,146200000.0
2008-05-19 05:49:00,99.44,99.45,99.43,99.43,211600000.0
2008-05-19 05:50:00,99.43,99.43,99.41,99.43,182300000.0
2008-05-19 05:51:00,99.43,99.43,99.41,99.41,49500000.0
2008-05-19 05:52:00,99.41,99.43,99.41,99.42,48200000.0
2008-05-19 05:53:00,99.42,99.43,99.39,99.4,81000000.0
2008-05-19 05:54:00,99.42,99.42,99.39,99.4,120900000.0
2008-05-19 05:55:00,99.41,99.41,99.39,99.41,228300000.0
2008-05-19 05:56:00,99.4,99.41,99.39,99.39,168500000.0
2008-05-19 05:57:00,99.4,99.4,99.38,99.4,130600000.0
2008-05-19 05:58:00,99.39,99.41,99.37,99.37,103200000.0
2008-05-19 05:59:00,99.37,99.4,99.37,99.4,45000000.0
2008-05-19 06:00:00,99.4,99.4,99.38,99.38,115800000.0
2008-05-19 06:01:00,99.38,99.39,99.38,99.39,43500000.0
2008-05-19 06:02:00,99.39,99.4,99.38,99.39,155800000.0
2008-05-19 06:03:00,99.39,99.39,99.39,99.39,18400000.0
2008-05-19 06:04:00,99.363,99.382,99.358,99.358,3200000.0
2008-05-19 06:05:00,99.39,99.41,99.39,99.41,22200000.0
2008-05-19 06:06:00,99.4,99.4,99.39,99.39,84700000.0
2008-05-19 06:07:00,99.39,99.39,99.39,99.39,11200000.0
2008-05-19 06:08:00,99.39,99.41,99.39,99.4,47700000.0
2008-05-19 06:09:00,99.4,99.41,99.39,99.4,67100000.0
2008-05-19 06:10:00,99.4,99.42,99.39,99.42,88900000.0
2008-05-19 06:11:00,99.42,99.43,99.42,99.42,34400000.0
2008-05-19 06:12:00,99.42,99.42,99.39,99.4,157400000.0
2008-05-19 06:13:00,99.42,99.43,99.41,99.42,172300000.0
2008-05-19 06:14:00,99.43,99.43,99.41,99.43,34200000.0
2008-05-19 06:15:00,99.43,99.43,99.43,99.43,5200000.0
2008-05-19 06:16:00,99.43,99.43,99.42,99.43,40600000.0
2008-05-19 06:17:00,99.43,99.43,99.4,99.4,138299999.0
2008-05-19 06:18:00,99.4,99.42,99.4,99.4,244700000.0
2008-05-19 06:19:00,99.4,99.41,99.4,99.4,128100000.0
2008-05-19 06:20:00,99.39,99.41,99.39,99.39,472499999.0
2008-05-19 06:21:00,99.4,99.4,99.39,99.39,113100000.0
2008-05-19 06:22:00,99.4,99.4,99.39,99.39,70700000.0
2008-05-19 06:23:00,99.41,99.41,99.39,99.41,119800000.0
2008-05-19 06:24:00,99.42,99.42,99.41,99.41,19000000.0
2008-05-19 06:25:00,99.42,99.42,99.41,99.42,98000000.0
2008-05-19 06:26:00,99.42,99.42,99.41,99.41,71600000.0
2008-05-19 06:27:00,99.41,99.42,99.4,99.41,227200000.0
2008-05-19 06:28:00,99.42,99.42,99.41,99.41,32300000.0
2008-05-19 06:29:00,99.41,99.42,99.41,99.42,231100000.0
2008-05-19 06:30:00,99.42,99.42,99.41,99.41,37300000.0
2008-05-19 06:31:00,99.41,99.43,99.41,99.43,153600000.0
2008-05-19 06:32:00,99.42,99.44,99.42,99.44,64900000.0
2008-05-19 06:33:00,99.44,99.44,99.42,99.44,47200000.0
2008-05-19 06:34:00,99.44,99.45,99.44,99.45,45300000.0
2008-05-19 06:35:00,99.45,99.46,99.45,99.45,24200000.0
2008-05-19 06:36:00,99.45,99.46,99.45,99.46,20200000.0
2008-05-19 06:37:00,99.46,99.46,99.46,99.46,2600000.0
2008-05-19 06:38:00,99.46,99.46,99.45,99.45,21800000.0
2008-05-19 06:39:00,99.45,99.46,99.43,99.43,26500000.0
2008-05-19 06:40:00,99.43,99.44,99.43,99.44,32500000.0
2008-05-19 06:41:00,99.428,99.431,99.389,99.397,13300000.0
2008-05-19 06:42:00,99.424,99.432,99.381,99.395,19100000.0
2008-05-19 06:43:00,99.431,99.433,99.397,99.402,11700000.0
2008-05-19 06:44:00,99.44,99.45,99.44,99.44,12000000.0
2008-05-19 06:45:00,99.44,99.44,99.44,99.44,2400000.0
2008-05-19 06:46:00,99.45,99.45,99.44,99.44,7200000.0
2008-05-19 06:47:00,99.44,99.45,99.44,99.44,9600000.0
2008-05-19 06:48:00,99.412,99.422,99.393,99.416,14800000.0
2008-05-19 06:49:00,99.44,99.45,99.44,99.44,9600000.0
2008-05-19 06:50:00,99.45,99.45,99.45,99.45,4800000.0
2008-05-19 06:51:00,99.44,99.45,99.44,99.45,12600000.0
2008-05-19 06:52:00,99.44,99.45,99.44,99.44,10700000.0
2008-05-19 06:53:00,99.45,99.45,99.44,99.45,16300000.0
2008-05-19 06:54:00,99.46,99.46,99.45,99.45,10500000.0
2008-05-19 06:55:00,99.46,99.46,99.45,99.46,29500000.0
2008-05-19 06:56:00,99.45,99.48,99.44,99.45,109700000.0
2008-05-19 06:57:00,99.46,99.48,99.46,99.47,14300000.0
2008-05-19 06:58:00,99.46,99.47,99.46,99.47,12700000.0
2008-05-19 06:59:00,99.46,99.46,99.44,99.45,23900000.0
2008-05-19 07:00:00,99.44,99.45,99.42,99.43,21700000.0
2008-05-19 07:01:00,99.43,99.45,99.43,99.43,47600000.0
2008-05-19 07:02:00,99.43,99.43,99.41,99.42,16400000.0
2008-05-19 07:03:00,99.42,99.43,99.41,99.41,28000000.0
2008-05-19 07:04:00,99.42,99.42,99.42,99.42,4800000.0
2008-05-19 07:05:00,99.41,99.42,99.4,99.42,38400000.0
2008-05-19 07:06:00,99.41,99.42,99.4,99.41,34600000.0
2008-05-19 07:07:00,99.41,99.41,99.38,99.38,62000000.0
2008-05-19 07:08:00,99.38,99.38,99.36,99.37,133500000.0
2008-05-19 07:09:00,99.37,99.39,99.37,99.38,97600000.0
2008-05-19 07:10:00,99.38,99.39,99.38,99.39,53500000.0
2008-05-19 07:11:00,99.39,99.39,99.37,99.37,34400000.0
2008-05-19 07:12:00,99.37,99.39,99.37,99.38,38100000.0
2008-05-19 07:13:00,99.38,99.4,99.36,99.4,27800000.0
2008-05-19 07:14:00,99.4,99.42,99.4,99.42,33100000.0
2008-05-19 07:15:00,99.42,99.42,99.41,99.42,23100000.0
2008-05-19 07:16:00,99.42,99.43,99.42,99.43,56600000.0
2008-05-19 07:17:00,99.42,99.43,99.4,99.41,74700000.0
2008-05-19 07:18:00,99.42,99.45,99.42,99.44,51400000.0
2008-05-19 07:19:00,99.44,99.47,99.44,99.44,61800000.0
2008-05-19 07:20:00,99.44,99.44,99.4,99.42,52200000.0
2008-05-19 07:21:00,99.42,99.43,99.41,99.43,16600000.0
2008-05-19 07:22:00,99.43,99.44,99.41,99.41,69000000.0
2008-05-19 07:23:00,99.41,99.42,99.4,99.41,122400000.0
2008-05-19 07:24:00,99.42,99.43,99.42,99.43,36800000.0
2008-05-19 07:25:00,99.43,99.43,99.4,99.43,79400000.0
2008-05-19 07:26:00,99.42,99.43,99.39,99.43,127800000.0
2008-05-19 07:27:00,99.43,99.44,99.43,99.43,34300000.0
2008-05-19 07:28:00,99.46,99.46,99.42,99.43,172300000.0
2008-05-19 07:29:00,99.43,99.44,99.42,99.43,122700000.0
2008-05-19 07:30:00,99.43,99.45,99.43,99.44,47600000.0
2008-05-19 07:31:00,99.44,99.44,99.41,99.43,18100000.0
2008-05-19 07:32:00,99.43,99.44,99.43,99.43,9600000.0
2008-05-19 07:33:00,99.41,99.41,99.39,99.4,38700000.0
2008-05-19 07:34:00,99.4,99.42,99.4,99.41,30100000.0
2008-05-19 07:35:00,99.43,99.45,99.43,99.43,28200000.0
2008-05-19 07:36:00,99.44,99.44,99.43,99.44,28700000.0
2008-05-19 07:37:00,99.44,99.44,99.37,99.41,60100000.0
2008-05-19 07:38:00,99.41,99.41,99.37,99.38,29700000.0
2008-05-19 07:39:00,99.39,99.39,99.38,99.39,19500000.0
2008-05-19 07:40:00,99.39,99.4,99.38,99.38,18400000.0
2008-05-19 07:41:00,99.38,99.4,99.37,99.4,191200000.0
2008-05-19 07:42:00,99.4,99.4,99.38,99.38,61700000.0
2008-05-19 07:43:00,99.38,99.41,99.37,99.39,203400000.0
2008-05-19 07:44:00,99.39,99.41,99.36,99.41,249900000.0
2008-05-19 07:45:00,99.41,99.45,99.4,99.43,69900000.0
2008-05-19 07:46:00,99.44,99.45,99.41,99.45,41900000.0
2008-05-19 07:47:00,99.44,99.45,99.43,99.44,61300000.0
2008-05-19 07:48:00,99.45,99.46,99.43,99.44,67300000.0
2008-05-19 07:49:00,99.44,99.44,99.42,99.42,16600000.0
2008-05-19 07:50:00,99.42,99.46,99.42,99.43,51200000.0
2008-05-19 07:51:00,99.43,99.44,99.43,99.44,5500000.0
2008-05-19 07:52:00,99.45,99.45,99.44,99.45,12200000.0
2008-05-19 07:53:00,99.45,99.45,99.41,99.41,16900000.0
2008-05-19 07:54:00,99.41,99.43,99.39,99.41,199700000.0
2008-05-19 07:55:00,99.41,99.43,99.38,99.4,140099999.0
2008-05-19 07:56:00,99.4,99.43,99.37,99.41,130900000.0
2008-05-19 07:57:00,99.4,99.4,99.37,99.4,554100000.0
2008-05-19 07:58:00,99.4,99.4,99.36,99.36,321500000.0
2008-05-19 07:59:00,99.36,99.4,99.35,99.38,111600000.0
2008-05-19 08:00:00,99.39,99.41,99.37,99.37,74200000.0
2008-05-19 08:01:00,99.37,99.39,99.37,99.39,28000000.0
2008-05-19 08:02:00,99.39,99.39,99.37,99.37,16800000.0
2008-05-19 08:03:00,99.38,99.4,99.38,99.4,32800000.0
2008-05-19 08:04:00,99.4,99.42,99.375,99.39,25200000.0
2008-05-19 08:05:00,99.38,99.41,99.38,99.4,59500000.0
2008-05-19 08:06:00,99.4,99.41,99.4,99.4,32800000.0
2008-05-19 08:07:00,99.4,99.42,99.4,99.42,25000000.0
2008-05-19 08:08:00,99.41,99.42,99.41,99.42,10700000.0
2008-05-19 08:09:00,99.42,99.43,99.4,99.4,81900000.0
2008-05-19 08:10:00,99.4,99.4,99.385,99.4,9700000.0
2008-05-19 08:11:00,99.39,99.41,99.38,99.41,34100000.0
2008-05-19 08:12:00,99.395,99.42,99.39,99.41,28800000.0
2008-05-19 08:13:00,99.4,99.41,99.39,99.41,5400000.0
2008-05-19 08:14:00,99.4,99.43,99.4,99.42,26700000.0
2008-05-19 08:15:00,99.42,99.43,99.38,99.4,226000000.0
2008-05-19 08:16:00,99.4,99.42,99.4,99.41,27100000.0
2008-05-19 08:17:00,99.41,99.42,99.41,99.41,8900000.0
2008-05-19 08:18:00,99.41,99.41,99.39,99.4,18000000.0
2008-05-19 08:19:00,99.4,99.41,99.39,99.39,10000000.0
2008-05-19 08:20:00,99.39,99.4,99.38,99.4,87200000.0
2008-05-19 08:21:00,99.39,99.41,99.38,99.39,122700000.0
2008-05-19 08:22:00,99.39,99.4,99.365,99.38,99100000.0
2008-05-19 08:23:00,99.38,99.44,99.36,99.43,104100000.0
2008-05-19 08:24:00,99.43,99.44,99.385,99.395,38500000.0
2008-05-19 08:25:00,99.395,99.42,99.385,99.41,131600000.0
2008-05-19 08:26:00,99.41,99.42,99.41,99.41,42700000.0
2008-05-19 08:27:00,99.415,99.47,99.41,99.45,68700000.0
2008-05-19 08:28:00,99.45,99.5,99.44,99.45,51000000.0
2008-05-19 08:29:00,99.45,99.45,99.43,99.43,34400000.0
2008-05-19 08:30:00,99.42,99.45,99.42,99.43,13200000.0
2008-05-19 08:31:00,99.42,99.44,99.4,99.42,148800000.0
2008-05-19 08:32:00,99.41,99.43,99.41,99.42,159200000.0
2008-05-19 08:33:00,99.42,99.43,99.4,99.42,212900000.0
2008-05-19 08:34:00,99.41,99.44,99.4,99.41,100399999.0
2008-05-19 08:35:00,99.4,99.44,99.4,99.43,127299998.0
2008-05-19 08:36:00,99.43,99.46,99.43,99.45,132000000.0
2008-05-19 08:37:00,99.44,99.45,99.425,99.44,162900000.0
2008-05-19 08:38:00,99.44,99.46,99.42,99.43,183300000.0
2008-05-19 08:39:00,99.44,99.46,99.43,99.44,33600000.0
2008-05-19 08:40:00,99.45,99.45,99.43,99.45,66100000.0
2008-05-19 08:41:00,99.45,99.45,99.43,99.43,26300000.0
2008-05-19 08:42:00,99.43,99.45,99.43,99.45,32500000.0
2008-05-19 08:43:00,99.45,99.47,99.44,99.46,57400000.0
2008-05-19 08:44:00,99.46,99.52,99.46,99.48,20200000.0
2008-05-19 08:45:00,99.465,99.48,99.43,99.43,68200000.0
2008-05-19 08:46:00,99.435,99.45,99.43,99.43,40900000.0
2008-05-19 08:47:00,99.43,99.44,99.39,99.42,41600000.0
2008-05-19 08:48:00,99.42,99.43,99.39,99.405,224500000.0
2008-05-19 08:49:00,99.405,99.42,99.405,99.415,16600000.0
2008-05-19 08:50:00,99.415,99.44,99.41,99.44,39400000.0
2008-05-19 08:51:00,99.44,99.44,99.41,99.41,75900000.0
2008-05-19 08:52:00,99.42,99.43,99.395,99.42,134000000.0
2008-05-19 08:53:00,99.42,99.47,99.405,99.47,39100000.0
2008-05-19 08:54:00,99.47,99.48,99.38,99.4,122600000.0
2008-05-19 08:55:00,99.4,99.41,99.38,99.4,67200000.0
2008-05-19 08:56:00,99.4,99.44,99.4,99.43,10900000.0
2008-05-19 08:57:00,99.42,99.45,99.42,99.44,20700000.0
2008-05-19 08:58:00,99.43,99.46,99.42,99.46,55400000.0
2008-05-19 08:59:00,99.46,99.46,99.445,99.46,25400000.0
2008-05-19 09:00:00,99.46,99.46,99.44,99.45,57400000.0
2008-05-19 09:01:00,99.45,99.48,99.43,99.445,42000000.0
2008-05-19 09:02:00,99.455,99.46,99.44,99.45,30600000.0
2008-05-19 09:03:00,99.445,99.45,99.43,99.43,96000000.0
2008-05-19 09:04:00,99.43,99.47,99.415,99.45,135200000.0
2008-05-19 09:05:00,99.45,99.47,99.44,99.46,42700000.0
2008-05-19 09:06:00,99.46,99.49,99.455,99.47,38700000.0
2008-05-19 09:07:00,99.47,99.5,99.47,99.48,42200000.0
2008-05-19 09:08:00,99.48,99.5,99.455,99.46,27400000.0
2008-05-19 09:09:00,99.445,99.45,99.43,99.44,22500000.0
2008-05-19 09:10:00,99.44,99.44,99.42,99.43,14400000.0
2008-05-19 09:11:00,99.43,99.44,99.415,99.42,16100000.0
2008-05-19 09:12:00,99.42,99.43,99.385,99.39,41000000.0
2008-05-19 09:13:00,99.39,99.43,99.38,99.41,57000000.0
2008-05-19 09:14:00,99.41,99.43,99.41,99.415,73100000.0
2008-05-19 09:15:00,99.415,99.46,99.41,99.42,25700000.0
2008-05-19 09:16:00,99.43,99.43,99.39,99.4,26000000.0
2008-05-19 09:17:00,99.4,99.4,99.36,99.38,59400000.0
2008-05-19 09:18:00,99.39,99.41,99.37,99.41,44300000.0
2008-05-19 09:19:00,99.41,99.43,99.4,99.41,33400000.0
2008-05-19 09:20:00,99.41,99.44,99.41,99.435,22500000.0
2008-05-19 09:21:00,99.44,99.45,99.42,99.44,26600000.0
2008-05-19 09:22:00,99.44,99.46,99.43,99.43,30000000.0
2008-05-19 09:23:00,99.435,99.46,99.43,99.45,11200000.0
2008-05-19 09:24:00,99.45,99.45,99.44,99.45,3100000.0
2008-05-19 09:25:00,99.45,99.45,99.43,99.45,38300000.0
2008-05-19 09:26:00,99.44,99.45,99.41,99.415,45700000.0
2008-05-19 09:27:00,99.42,99.43,99.41,99.41,30500000.0
2008-05-19 09:28:00,99.41,99.41,99.38,99.39,22400000.0
2008-05-19 09:29:00,99.39,99.39,99.37,99.38,20900000.0
2008-05-19 09:30:00,99.37,99.41,99.37,99.39,36700000.0
2008-05-19 09:31:00,99.39,99.39,99.37,99.38,10300000.0
2008-05-19 09:32:00,99.38,99.42,99.38,99.415,21100000.0
2008-05-19 09:33:00,99.41,99.43,99.41,99.42,39100000.0
2008-05-19 09:34:00,99.41,99.415,99.39,99.395,27700000.0
2008-05-19 09:35:00,99.4,99.41,99.39,99.39,13400000.0
2008-05-19 09:36:00,99.39,99.42,99.39,99.42,10800000.0
2008-05-19 09:37:00,99.42,99.43,99.39,99.43,30800000.0
2008-05-19 09:38:00,99.43,99.45,99.42,99.44,43800000.0
2008-05-19 09:39:00,99.44,99.45,99.43,99.44,20500000.0
2008-05-19 09:40:00,99.44,99.45,99.43,99.44,16900000.0
2008-05-19 09:41:00,99.44,99.47,99.44,99.47,18700000.0
2008-05-19 09:42:00,99.475,99.5,99.47,99.48,36500000.0
2008-05-19 09:43:00,99.48,99.5,99.48,99.49,26600000.0
2008-05-19 09:44:00,99.49,99.52,99.48,99.52,31900000.0
2008-05-19 09:45:00,99.52,99.53,99.49,99.495,47400000.0
2008-05-19 09:46:00,99.5,99.55,99.48,99.49,50600000.0
2008-05-19 09:47:00,99.49,99.51,99.47,99.475,46800000.0
2008-05-19 09:48:00,99.47,99.485,99.43,99.44,33600000.0
2008-05-19 09:49:00,99.45,99.48,99.44,99.46,33500000.0
2008-05-19 09:50:00,99.46,99.48,99.45,99.455,28200000.0
2008-05-19 09:51:00,99.455,99.48,99.43,99.475,41200000.0
2008-05-19 09:52:00,99.47,99.5,99.47,99.48,41400000.0
2008-05-19 09:53:00,99.49,99.495,99.465,99.49,47800000.0
2008-05-19 09:54:00,99.49,99.535,99.475,99.525,60700000.0
2008-05-19 09:55:00,99.52,99.53,99.5,99.5,60900000.0
2008-05-19 09:56:00,99.49,99.53,99.49,99.51,51300000.0
2008-05-19 09:57:00,99.51,99.525,99.47,99.485,51600000.0
2008-05-19 09:58:00,99.48,99.495,99.46,99.47,48900000.0
2008-05-19 09:59:00,99.47,99.57,99.435,99.52,55100000.0
2008-05-19 10:00:00,99.53,99.55,99.44,99.44,55700000.0
2008-05-19 10:01:00,99.445,99.485,99.43,99.45,44200000.0
2008-05-19 10:02:00,99.45,99.48,99.445,99.47,56400000.0
2008-05-19 10:03:00,99.47,99.47,99.45,99.455,39000000.0
2008-05-19 10:04:00,99.455,99.49,99.455,99.48,32100000.0
2008-05-19 10:05:00,99.48,99.48,99.465,99.47,27500000.0
2008-05-19 10:06:00,99.47,99.48,99.455,99.46,25600000.0
2008-05-19 10:07:00,99.455,99.475,99.44,99.46,37700000.0
2008-05-19 10:08:00,99.46,99.465,99.42,99.46,48200000.0
2008-05-19 10:09:00,99.46,99.465,99.44,99.45,30500000.0
2008-05-19 10:10:00,99.45,99.45,99.43,99.44,30100000.0
2008-05-19 10:11:00,99.445,99.46,99.445,99.45,21000000.0
2008-05-19 10:12:00,99.45,99.465,99.415,99.45,49500000.0
2008-05-19 10:13:00,99.445,99.48,99.44,99.47,45100000.0
2008-05-19 10:14:00,99.47,99.49,99.42,99.425,53400000.0
2008-05-19 10:15:00,99.43,99.47,99.42,99.46,45000000.0
2008-05-19 10:16:00,99.465,99.48,99.46,99.47,25100000.0
2008-05-19 10:17:00,99.47,99.51,99.44,99.44,29500000.0
2008-05-19 10:18:00,99.44,99.45,99.41,99.43,42900000.0
2008-05-19 10:19:00,99.43,99.435,99.4,99.4,27000000.0
2008-05-19 10:20:00,99.4,99.425,99.37,99.415,32400000.0
2008-05-19 10:21:00,99.41,99.455,99.41,99.45,28000000.0
2008-05-19 10:22:00,99.45,99.49,99.45,99.49,34700000.0
2008-05-19 10:23:00,99.49,99.49,99.43,99.43,28800000.0
2008-05-19 10:24:00,99.435,99.45,99.41,99.42,13100000.0
2008-05-19 10:25:00,99.43,99.45,99.43,99.45,28900000.0
2008-05-19 10:26:00,99.45,99.45,99.43,99.44,25500000.0
2008-05-19 10:27:00,99.44,99.45,99.44,99.45,16100000.0
2008-05-19 10:28:00,99.45,99.5,99.45,99.48,22800000.0
2008-05-19 10:29:00,99.48,99.53,99.48,99.505,31200000.0
2008-05-19 10:30:00,99.495,99.54,99.495,99.53,37800000.0
2008-05-19 10:31:00,99.53,99.6,99.52,99.54,51200000.0
2008-05-19 10:32:00,99.54,99.545,99.52,99.53,28600000.0
2008-05-19 10:33:00,99.53,99.58,99.52,99.55,35100000.0
2008-05-19 10:34:00,99.55,99.57,99.53,99.545,40300000.0
2008-05-19 10:35:00,99.55,99.565,99.54,99.56,29900000.0
2008-05-19 10:36:00,99.56,99.565,99.53,99.54,68200000.0
2008-05-19 10:37:00,99.55,99.55,99.51,99.51,27400000.0
2008-05-19 10:38:00,99.52,99.54,99.505,99.53,37900000.0
2008-05-19 10:39:00,99.525,99.53,99.5,99.53,4600000.0
2008-05-19 10:40:00,99.53,99.54,99.53,99.53,5800000.0
2008-05-19 10:41:00,99.53,99.56,99.53,99.54,46100000.0
2008-05-19 10:42:00,99.54,99.59,99.54,99.57,30200000.0
2008-05-19 10:43:00,99.57,99.58,99.545,99.55,21600000.0
2008-05-19 10:44:00,99.56,99.56,99.53,99.54,20100000.0
2008-05-19 10:45:00,99.53,99.58,99.53,99.56,31200000.0
2008-05-19 10:46:00,99.57,99.57,99.54,99.56,9000000.0
2008-05-19 10:47:00,99.56,99.57,99.54,99.55,16000000.0
2008-05-19 10:48:00,99.55,99.57,99.55,99.56,10000000.0
2008-05-19 10:49:00,99.56,99.59,99.55,99.58,42500000.0
2008-05-19 10:50:00,99.58,99.59,99.54,99.56,39000000.0
2008-05-19 10:51:00,99.55,99.57,99.53,99.55,33300000.0
2008-05-19 10:52:00,99.55,99.57,99.52,99.57,36300000.0
2008-05-19 10:53:00,99.56,99.56,99.53,99.55,15900000.0
2008-05-19 10:54:00,99.54,99.57,99.54,99.55,13300000.0
2008-05-19 10:55:00,99.555,99.57,99.54,99.55,43500000.0
2008-05-19 10:56:00,99.55,99.55,99.53,99.53,4100000.0
2008-05-19 10:57:00,99.51,99.52,99.49,99.52,15700000.0
2008-05-19 10:58:00,99.53,99.53,99.51,99.53,7000000.0
2008-05-19 10:59:00,99.51,99.52,99.455,99.5,19900000.0
2008-05-19 11:00:00,99.5,99.51,99.48,99.5,15700000.0
2008-05-19 11:01:00,99.5,99.52,99.49,99.5,17700000.0
2008-05-19 11:02:00,99.5,99.51,99.48,99.51,18200000.0
2008-05-19 11:03:00,99.51,99.51,99.49,99.49,7100000.0
2008-05-19 11:04:00,99.47,99.52,99.47,99.5,24100000.0
2008-05-19 11:05:00,99.5,99.51,99.475,99.48,17200000.0
2008-05-19 11:06:00,99.48,99.48,99.45,99.45,14800000.0
2008-05-19 11:07:00,99.45,99.47,99.45,99.46,23500000.0
2008-05-19 11:08:00,99.46,99.48,99.455,99.47,11900000.0
2008-05-19 11:09:00,99.47,99.47,99.44,99.45,17200000.0
2008-05-19 11:10:00,99.45,99.48,99.435,99.44,32400000.0
2008-05-19 11:11:00,99.445,99.45,99.435,99.45,13300000.0
2008-05-19 11:12:00,99.46,99.47,99.43,99.44,11400000.0
2008-05-19 11:13:00,99.45,99.45,99.43,99.44,13700000.0
2008-05-19 11:14:00,99.43,99.43,99.39,99.4,9200000.0
2008-05-19 11:15:00,99.4,99.43,99.39,99.42,13300000.0
2008-05-19 11:16:00,99.42,99.44,99.41,99.43,17500000.0
2008-05-19 11:17:00,99.43,99.45,99.43,99.44,4800000.0
2008-05-19 11:18:00,99.44,99.47,99.44,99.45,10200000.0
2008-05-19 11:19:00,99.445,99.45,99.43,99.43,7400000.0
2008-05-19 11:20:00,99.43,99.48,99.42,99.47,13200000.0
2008-05-19 11:21:00,99.46,99.48,99.45,99.47,11400000.0
2008-05-19 11:22:00,99.47,99.47,99.45,99.46,2600000.0
2008-05-19 11:23:00,99.46,99.5,99.455,99.48,11400000.0
2008-05-19 11:24:00,99.48,99.48,99.43,99.43,12100000.0
2008-05-19 11:25:00,99.435,99.46,99.42,99.43,23400000.0
2008-05-19 11:26:00,99.43,99.44,99.42,99.42,10000000.0
2008-05-19 11:27:00,99.43,99.435,99.43,99.43,9200000.0
2008-05-19 11:28:00,99.43,99.43,99.41,99.42,6700000.0
2008-05-19 11:29:00,99.43,99.43,99.42,99.43,4500000.0
2008-05-19 11:30:00,99.43,99.45,99.43,99.45,9000000.0
2008-05-19 11:31:00,99.45,99.47,99.445,99.445,16100000.0
2008-05-19 11:32:00,99.44,99.47,99.44,99.46,27800000.0
2008-05-19 11:33:00,99.46,99.49,99.46,99.46,11700000.0
2008-05-19 11:34:00,99.46,99.49,99.45,99.46,20900000.0
2008-05-19 11:35:00,99.47,99.51,99.46,99.5,23400000.0
2008-05-19 11:36:00,99.49,99.5,99.47,99.47,11100000.0
2008-05-19 11:37:00,99.48,99.51,99.48,99.5,15400000.0
2008-05-19 11:38:00,99.505,99.53,99.48,99.5,28400000.0
2008-05-19 11:39:00,99.51,99.51,99.51,99.51,6300000.0
2008-05-19 11:40:00,99.51,99.51,99.51,99.51,900000.0
2008-05-19 11:41:00,99.515,99.52,99.5,99.51,5000000.0
2008-05-19 11:42:00,99.52,99.53,99.51,99.53,4300000.0
2008-05-19 11:43:00,99.51,99.51,99.5,99.51,3700000.0
2008-05-19 11:44:00,99.5,99.51,99.5,99.5,900000.0
2008-05-19 11:45:00,99.51,99.51,99.51,99.51,600000.0
2008-05-19 11:46:00,99.51,99.51,99.49,99.5,8100000.0
2008-05-19 11:47:00,99.5,99.5,99.49,99.49,8700000.0
2008-05-19 11:48:00,99.49,99.5,99.48,99.48,13800000.0
2008-05-19 11:49:00,99.48,99.5,99.48,99.48,7100000.0
2008-05-19 11:50:00,99.48,99.48,99.46,99.46,6000000.0
2008-05-19 11:51:00,99.46,99.46,99.435,99.45,14100000.0
2008-05-19 11:52:00,99.43,99.43,99.41,99.43,10300000.0
2008-05-19 11:53:00,99.43,99.43,99.41,99.43,7700000.0
2008-05-19 11:54:00,99.43,99.44,99.41,99.44,15600000.0
2008-05-19 11:55:00,99.44,99.44,99.38,99.4,45000000.0
2008-05-19 11:56:00,99.4,99.4,99.38,99.39,16800000.0
2008-05-19 11:57:00,99.39,99.4,99.38,99.4,6200000.0
2008-05-19 11:58:00,99.4,99.41,99.39,99.39,6400000.0
2008-05-19 11:59:00,99.395,99.42,99.395,99.41,9700000.0
2008-05-19 12:00:00,99.41,99.44,99.39,99.43,13300000.0
2008-05-19 12:01:00,99.42,99.44,99.42,99.43,9800000.0
2008-05-19 12:02:00,99.44,99.44,99.38,99.39,25200000.0
2008-05-19 12:03:00,99.39,99.4,99.355,99.36,151500000.0
2008-05-19 12:04:00,99.36,99.38,99.355,99.37,30400000.0
2008-05-19 12:05:00,99.37,99.39,99.37,99.38,3900000.0
2008-05-19 12:06:00,99.39,99.39,99.38,99.38,600000.0
2008-05-19 12:07:00,99.385,99.4,99.375,99.375,83300000.0
2008-05-19 12:08:00,99.385,99.39,99.38,99.39,55100000.0
2008-05-19 12:09:00,99.38,99.4,99.36,99.4,78000000.0
2008-05-19 12:10:00,99.39,99.405,99.385,99.4,40300000.0
2008-05-19 12:11:00,99.405,99.43,99.39,99.405,24000000.0
2008-05-19 12:12:00,99.4,99.42,99.4,99.42,6500000.0
2008-05-19 12:13:00,99.43,99.44,99.41,99.43,5700000.0
2008-05-19 12:14:00,99.44,99.44,99.42,99.44,2700000.0
2008-05-19 12:15:00,99.44,99.44,99.41,99.41,6300000.0
2008-05-19 12:16:00,99.42,99.44,99.41,99.44,8600000.0
2008-05-19 12:17:00,99.44,99.44,99.42,99.43,8600000.0
2008-05-19 12:18:00,99.43,99.43,99.4,99.4,6000000.0
2008-05-19 12:19:00,99.405,99.42,99.405,99.42,5400000.0
2008-05-19 12:20:00,99.41,99.44,99.41,99.42,7100000.0
2008-05-19 12:21:00,99.42,99.43,99.42,99.425,4300000.0
2008-05-19 12:22:00,99.42,99.44,99.42,99.44,5000000.0
2008-05-19 12:23:00,99.43,99.44,99.42,99.44,18400000.0
2008-05-19 12:24:00,99.44,99.45,99.43,99.43,4200000.0
2008-05-19 12:25:00,99.44,99.44,99.44,99.44,2100000.0
2008-05-19 12:26:00,99.44,99.45,99.42,99.42,6700000.0
2008-05-19 12:27:00,99.42,99.43,99.4,99.41,13200000.0
2008-05-19 12:28:00,99.41,99.41,99.38,99.38,11800000.0
2008-05-19 12:29:00,99.385,99.43,99.385,99.42,21500000.0
2008-05-19 12:30:00,99.42,99.46,99.42,99.455,23900000.0
2008-05-19 12:31:00,99.465,99.47,99.45,99.46,27100000.0
2008-05-19 12:32:00,99.46,99.46,99.45,99.45,11900000.0
2008-05-19 12:33:00,99.46,99.48,99.455,99.47,36100000.0
2008-05-19 12:34:00,99.48,99.49,99.465,99.47,16300000.0
2008-05-19 12:35:00,99.47,99.49,99.46,99.465,13300000.0
2008-05-19 12:36:00,99.46,99.48,99.46,99.48,12700000.0
2008-05-19 12:37:00,99.48,99.49,99.48,99.48,5300000.0
2008-05-19 12:38:00,99.475,99.48,99.47,99.48,4300000.0
2008-05-19 12:39:00,99.465,99.47,99.43,99.44,13600000.0
2008-05-19 12:40:00,99.45,99.45,99.43,99.45,2700000.0
2008-05-19 12:41:00,99.44,99.46,99.44,99.45,4500000.0
2008-05-19 12:42:00,99.45,99.45,99.44,99.44,12100000.0
2008-05-19 12:43:00,99.45,99.45,99.43,99.44,5400000.0
2008-05-19 12:44:00,99.43,99.45,99.43,99.44,5400000.0
2008-05-19 12:45:00,99.44,99.44,99.42,99.42,6700000.0
2008-05-19 12:46:00,99.42,99.45,99.42,99.43,10100000.0
2008-05-19 12:47:00,99.43,99.45,99.41,99.42,22300000.0
2008-05-19 12:48:00,99.42,99.43,99.38,99.42,36100000.0
2008-05-19 12:49:00,99.42,99.47,99.42,99.47,24500000.0
2008-05-19 12:50:00,99.47,99.47,99.45,99.46,26800000.0
2008-05-19 12:51:00,99.46,99.47,99.45,99.46,15500000.0
2008-05-19 12:52:00,99.46,99.46,99.44,99.44,9100000.0
2008-05-19 12:53:00,99.44,99.46,99.44,99.46,15200000.0
2008-05-19 12:54:00,99.46,99.46,99.45,99.46,10400000.0
2008-05-19 12:55:00,99.46,99.46,99.45,99.45,8400000.0
2008-05-19 12:56:00,99.45,99.46,99.44,99.44,13200000.0
2008-05-19 12:57:00,99.44,99.45,99.44,99.45,9400000.0
2008-05-19 12:58:00,99.45,99.45,99.42,99.44,14300000.0
2008-05-19 12:59:00,99.44,99.44,99.42,99.43,29600000.0
2008-05-19 13:00:00,99.43,99.45,99.43,99.43,17600000.0
2008-05-19 13:01:00,99.42,99.44,99.41,99.43,11100000.0
2008-05-19 13:02:00,99.43,99.44,99.43,99.43,12100000.0
2008-05-19 13:03:00,99.43,99.44,99.42,99.43,17100000.0
2008-05-19 13:04:00,99.435,99.44,99.42,99.43,12900000.0
2008-05-19 13:05:00,99.43,99.46,99.42,99.45,28400000.0
2008-05-19 13:06:00,99.45,99.45,99.4,99.41,21800000.0
2008-05-19 13:07:00,99.41,99.43,99.41,99.43,17100000.0
2008-05-19 13:08:00,99.43,99.43,99.41,99.43,12900000.0
2008-05-19 13:09:00,99.42,99.43,99.4,99.41,23500000.0
2008-05-19 13:10:00,99.41,99.43,99.41,99.42,6800000.0
2008-05-19 13:11:00,99.42,99.45,99.42,99.45,7300000.0
2008-05-19 13:12:00,99.45,99.46,99.44,99.45,17700000.0
2008-05-19 13:13:00,99.45,99.46,99.45,99.45,16300000.0
2008-05-19 13:14:00,99.45,99.47,99.45,99.46,8800000.0
2008-05-19 13:15:00,99.46,99.47,99.44,99.44,28800000.0
2008-05-19 13:16:00,99.44,99.44,99.41,99.44,28000000.0
2008-05-19 13:17:00,99.44,99.47,99.42,99.44,28000000.0
2008-05-19 13:18:00,99.44,99.47,99.43,99.43,30100000.0
2008-05-19 13:19:00,99.43,99.48,99.43,99.465,18500000.0
2008-05-19 13:20:00,99.47,99.485,99.47,99.48,15100000.0
2008-05-19 13:21:00,99.48,99.49,99.475,99.48,16400000.0
2008-05-19 13:22:00,99.49,99.49,99.49,99.49,4600000.0
2008-05-19 13:23:00,99.49,99.52,99.49,99.5,13900000.0
2008-05-19 13:24:00,99.5,99.51,99.495,99.505,13200000.0
2008-05-19 13:25:00,99.5,99.52,99.5,99.5,13500000.0
2008-05-19 13:26:00,99.5,99.51,99.47,99.47,19500000.0
2008-05-19 13:27:00,99.48,99.48,99.46,99.46,24000000.0
2008-05-19 13:28:00,99.46,99.49,99.46,99.49,13900000.0
2008-05-19 13:29:00,99.49,99.5,99.49,99.49,16100000.0
2008-05-19 13:30:00,99.5,99.5,99.5,99.5,9500000.0
2008-05-19 13:31:00,99.5,99.5,99.48,99.49,7500000.0
2008-05-19 13:32:00,99.495,99.5,99.47,99.48,22600000.0
2008-05-19 13:33:00,99.47,99.48,99.465,99.48,22700000.0
2008-05-19 13:34:00,99.48,99.48,99.47,99.47,23000000.0
2008-05-19 13:35:00,99.47,99.475,99.47,99.475,5000000.0
2008-05-19 13:36:00,99.48,99.495,99.465,99.48,18500000.0
2008-05-19 13:37:00,99.48,99.505,99.48,99.485,21900000.0
2008-05-19 13:38:00,99.49,99.49,99.465,99.47,43400000.0
2008-05-19 13:39:00,99.47,99.48,99.46,99.47,40300000.0
2008-05-19 13:40:00,99.47,99.47,99.43,99.45,32300000.0
2008-05-19 13:41:00,99.45,99.45,99.43,99.43,13900000.0
2008-05-19 13:42:00,99.42,99.43,99.37,99.38,27800000.0
2008-05-19 13:43:00,99.375,99.42,99.36,99.41,27400000.0
2008-05-19 13:44:00,99.41,99.45,99.41,99.42,24100000.0
2008-05-19 13:45:00,99.42,99.44,99.415,99.42,17300000.0
2008-05-19 13:46:00,99.42,99.43,99.41,99.42,18000000.0
2008-05-19 13:47:00,99.42,99.44,99.42,99.42,19900000.0
2008-05-19 13:48:00,99.42,99.46,99.42,99.44,16200000.0
2008-05-19 13:49:00,99.44,99.46,99.44,99.46,16100000.0
2008-05-19 13:50:00,99.46,99.47,99.445,99.45,7300000.0
2008-05-19 13:51:00,99.45,99.45,99.45,99.45,2700000.0
2008-05-19 13:52:00,99.45,99.45,99.44,99.45,11900000.0
2008-05-19 13:53:00,99.45,99.47,99.45,99.46,21000000.0
2008-05-19 13:54:00,99.46,99.47,99.45,99.46,31000000.0
2008-05-19 13:55:00,99.46,99.46,99.45,99.46,2200000.0
2008-05-19 13:56:00,99.46,99.46,99.46,99.46,7100000.0
2008-05-19 13:57:00,99.46,99.46,99.46,99.46,5400000.0
2008-05-19 13:58:00,99.46,99.46,99.46,99.46,2100000.0
2008-05-19 13:59:00,99.46,99.46,99.43,99.44,14400000.0
2008-05-19 14:00:00,99.44,99.45,99.43,99.44,14100000.0
2008-05-19 14:01:00,99.44,99.47,99.44,99.47,24700000.0
2008-05-19 14:02:00,99.47,99.5,99.44,99.45,27400000.0
2008-05-19 14:03:00,99.45,99.46,99.42,99.43,19500000.0
2008-05-19 14:04:00,99.43,99.46,99.43,99.45,7100000.0
2008-05-19 14:05:00,99.45,99.45,99.41,99.43,25200000.0
2008-05-19 14:06:00,99.43,99.44,99.43,99.44,16400000.0
2008-05-19 14:07:00,99.44,99.44,99.42,99.44,16000000.0
2008-05-19 14:08:00,99.44,99.45,99.43,99.44,8600000.0
2008-05-19 14:09:00,99.435,99.45,99.42,99.43,27300000.0
2008-05-19 14:10:00,99.43,99.44,99.415,99.42,11700000.0
2008-05-19 14:11:00,99.42,99.43,99.42,99.42,14800000.0
2008-05-19 14:12:00,99.42,99.42,99.395,99.41,34300000.0
2008-05-19 14:13:00,99.41,99.415,99.39,99.39,49500000.0
2008-05-19 14:14:00,99.39,99.39,99.37,99.37,31700000.0
2008-05-19 14:15:00,99.38,99.39,99.36,99.38,25400000.0
2008-05-19 14:16:00,99.38,99.38,99.36,99.375,28700000.0
2008-05-19 14:17:00,99.37,99.4,99.36,99.38,42200000.0
2008-05-19 14:18:00,99.38,99.39,99.355,99.37,40200000.0
2008-05-19 14:19:00,99.37,99.39,99.37,99.38,11800000.0
2008-05-19 14:20:00,99.38,99.39,99.37,99.38,16700000.0
2008-05-19 14:21:00,99.38,99.4,99.37,99.38,24200000.0
2008-05-19 14:22:00,99.37,99.39,99.35,99.37,26600000.0
2008-05-19 14:23:00,99.37,99.39,99.36,99.39,29800000.0
2008-05-19 14:24:00,99.39,99.39,99.36,99.37,28500000.0
2008-05-19 14:25:00,99.36,99.39,99.36,99.38,30200000.0
2008-05-19 14:26:00,99.38,99.39,99.375,99.38,23500000.0
2008-05-19 14:27:00,99.38,99.39,99.375,99.39,18100000.0
2008-05-19 14:28:00,99.39,99.41,99.38,99.4,43900000.0
2008-05-19 14:29:00,99.4,99.41,99.385,99.39,33200000.0
2008-05-19 14:30:00,99.39,99.42,99.39,99.39,42500000.0
2008-05-19 14:31:00,99.39,99.39,99.37,99.39,24200000.0
2008-05-19 14:32:00,99.38,99.39,99.36,99.37,60400000.0
2008-05-19 14:33:00,99.37,99.43,99.37,99.41,53300000.0
2008-05-19 14:34:00,99.41,99.42,99.39,99.41,17300000.0
2008-05-19 14:35:00,99.41,99.44,99.4,99.43,18000000.0
2008-05-19 14:36:00,99.42,99.45,99.4,99.41,37000000.0
2008-05-19 14:37:00,99.41,99.42,99.4,99.405,36400000.0
2008-05-19 14:38:00,99.405,99.43,99.405,99.43,40600000.0
2008-05-19 14:39:00,99.43,99.43,99.41,99.42,29000000.0
2008-05-19 14:40:00,99.43,99.43,99.4,99.41,26300000.0
2008-05-19 14:41:00,99.42,99.43,99.4,99.4,24000000.0
2008-05-19 14:42:00,99.4,99.41,99.375,99.375,60400000.0
2008-05-19 14:43:00,99.375,99.4,99.37,99.385,107500000.0
2008-05-19 14:44:00,99.385,99.39,99.36,99.39,81100000.0
2008-05-19 14:45:00,99.39,99.39,99.36,99.37,30300000.0
2008-05-19 14:46:00,99.38,99.38,99.36,99.36,39100000.0
2008-05-19 14:47:00,99.36,99.37,99.35,99.36,8800000.0
2008-05-19 14:48:00,99.37,99.39,99.36,99.38,19700000.0
2008-05-19 14:49:00,99.38,99.38,99.355,99.37,40200000.0
2008-05-19 14:50:00,99.37,99.39,99.365,99.375,25700000.0
2008-05-19 14:51:00,99.37,99.405,99.36,99.39,64200000.0
2008-05-19 14:52:00,99.39,99.395,99.37,99.38,44100000.0
2008-05-19 14:53:00,99.38,99.38,99.36,99.37,22600000.0
2008-05-19 14:54:00,99.37,99.38,99.36,99.37,36900000.0
2008-05-19 14:55:00,99.37,99.39,99.37,99.38,10000000.0
2008-05-19 14:56:00,99.38,99.385,99.365,99.365,72900000.0
2008-05-19 14:57:00,99.365,99.37,99.35,99.35,70100000.0
2008-05-19 14:58:00,99.35,99.36,99.34,99.34,24200000.0
2008-05-19 14:59:00,99.34,99.35,99.32,99.33,16900000.0
2008-05-19 15:00:00,99.34,99.36,99.33,99.36,27300000.0
2008-05-19 15:01:00,99.35,99.36,99.33,99.35,22000000.0
2008-05-19 15:02:00,99.35,99.36,99.35,99.35,17600000.0
2008-05-19 15:03:00,99.35,99.37,99.35,99.36,13200000.0
2008-05-19 15:04:00,99.36,99.38,99.36,99.375,25900000.0
2008-05-19 15:05:00,99.375,99.4,99.355,99.4,45700000.0
2008-05-19 15:06:00,99.4,99.4,99.39,99.395,26600000.0
2008-05-19 15:07:00,99.4,99.41,99.39,99.395,15000000.0
2008-05-19 15:08:00,99.4,99.42,99.38,99.42,29700000.0
2008-05-19 15:09:00,99.42,99.43,99.39,99.39,34200000.0
2008-05-19 15:10:00,99.4,99.41,99.4,99.41,6100000.0
2008-05-19 15:11:00,99.41,99.43,99.4,99.42,17500000.0
2008-05-19 15:12:00,99.42,99.42,99.375,99.39,27900000.0
2008-05-19 15:13:00,99.4,99.41,99.395,99.4,38100000.0
2008-05-19 15:14:00,99.4,99.41,99.38,99.38,36200000.0
2008-05-19 15:15:00,99.38,99.39,99.37,99.37,16000000.0
2008-05-19 15:16:00,99.36,99.39,99.36,99.38,17800000.0
2008-05-19 15:17:00,99.38,99.41,99.37,99.39,28600000.0
2008-05-19 15:18:00,99.39,99.4,99.37,99.38,28600000.0
2008-05-19 15:19:00,99.38,99.42,99.36,99.41,49800000.0
2008-05-19 15:20:00,99.41,99.42,99.38,99.38,22700000.0
2008-05-19 15:21:00,99.38,99.39,99.37,99.375,31300000.0
2008-05-19 15:22:00,99.37,99.375,99.35,99.36,20500000.0
2008-05-19 15:23:00,99.365,99.37,99.35,99.36,28800000.0
2008-05-19 15:24:00,99.36,99.38,99.35,99.365,31200000.0
2008-05-19 15:25:00,99.37,99.37,99.34,99.36,34600000.0
2008-05-19 15:26:00,99.36,99.37,99.34,99.37,36600000.0
2008-05-19 15:27:00,99.37,99.38,99.35,99.38,22000000.0
2008-05-19 15:28:00,99.38,99.38,99.345,99.36,21600000.0
2008-05-19 15:29:00,99.36,99.37,99.36,99.36,19200000.0
2008-05-19 15:30:00,99.36,99.365,99.325,99.36,27500000.0
2008-05-19 15:31:00,99.36,99.37,99.33,99.35,46300000.0
2008-05-19 15:32:00,99.35,99.36,99.325,99.34,30900000.0
2008-05-19 15:33:00,99.34,99.35,99.335,99.35,23200000.0
2008-05-19 15:34:00,99.35,99.37,99.34,99.36,18500000.0
2008-05-19 15:35:00,99.36,99.36,99.34,99.34,24300000.0
2008-05-19 15:36:00,99.34,99.34,99.29,99.33,71300000.0
2008-05-19 15:37:00,99.33,99.33,99.29,99.3,76000000.0
2008-05-19 15:38:00,99.3,99.31,99.28,99.28,59600000.0
2008-05-19 15:39:00,99.28,99.315,99.28,99.3,39800000.0
2008-05-19 15:40:00,99.3,99.305,99.29,99.29,29200000.0
2008-05-19 15:41:00,99.265,99.27,99.255,99.265,85200000.0
2008-05-19 15:42:00,99.27,99.29,99.26,99.275,27400000.0
2008-05-19 15:43:00,99.27,99.275,99.235,99.24,70700000.0
2008-05-19 15:44:00,99.24,99.255,99.23,99.25,53400000.0
2008-05-19 15:45:00,99.255,99.27,99.245,99.265,23900000.0
2008-05-19 15:46:00,99.26,99.265,99.25,99.265,25800000.0
2008-05-19 15:47:00,99.265,99.275,99.21,99.225,172600000.0
2008-05-19 15:48:00,99.23,99.245,99.205,99.235,183900000.0
2008-05-19 15:49:00,99.245,99.265,99.225,99.235,157800000.0
2008-05-19 15:50:00,99.235,99.265,99.195,99.205,297800000.0
2008-05-19 15:51:00,99.205,99.235,99.195,99.2,314500000.0
2008-05-19 15:52:00,99.2,99.215,99.185,99.185,155200000.0
2008-05-19 15:53:00,99.185,99.245,99.185,99.215,163900000.0
2008-05-19 15:54:00,99.215,99.235,99.205,99.225,167000000.0
2008-05-19 15:55:00,99.225,99.225,99.165,99.175,152300000.0
2008-05-19 15:56:00,99.18,99.195,99.17,99.185,43800000.0
2008-05-19 15:57:00,99.185,99.185,99.165,99.18,86500000.0
2008-05-19 15:58:00,99.185,99.195,99.175,99.185,97800000.0
2008-05-19 15:59:00,99.185,99.195,99.14,99.155,275099999.0
2008-05-19 16:00:00,99.155,99.185,99.125,99.155,568899998.0
2008-05-19 16:01:00,99.16,99.165,99.135,99.145,225300000.0
2008-05-19 16:02:00,99.145,99.185,99.145,99.175,61000000.0
2008-05-19 16:03:00,99.18,99.18,99.14,99.16,148100000.0
2008-05-19 16:04:00,99.16,99.165,99.105,99.125,199100000.0
2008-05-19 16:05:00,99.125,99.13,99.095,99.095,49200000.0
2008-05-19 16:06:00,99.095,99.115,99.055,99.085,234300000.0
2008-05-19 16:07:00,99.085,99.165,99.065,99.155,232100000.0
2008-05-19 16:08:00,99.155,99.17,99.125,99.135,139100000.0
2008-05-19 16:09:00,99.135,99.14,99.115,99.135,77900000.0
2008-05-19 16:10:00,99.135,99.145,99.095,99.115,115200000.0
2008-05-19 16:11:00,99.12,99.135,99.1,99.115,59300000.0
2008-05-19 16:12:00,99.115,99.13,99.105,99.125,176100000.0
2008-05-19 16:13:00,99.13,99.145,99.125,99.135,93300000.0
2008-05-19 16:14:00,99.135,99.145,99.095,99.13,90400000.0
2008-05-19 16:15:00,99.135,99.16,99.135,99.14,80800000.0
2008-05-19 16:16:00,99.15,99.165,99.145,99.165,112900000.0
2008-05-19 16:17:00,99.165,99.185,99.155,99.165,115500000.0
2008-05-19 16:18:00,99.165,99.185,99.15,99.155,102300000.0
2008-05-19 16:19:00,99.155,99.19,99.155,99.185,60800000.0
2008-05-19 16:20:00,99.185,99.205,99.18,99.195,155400000.0
2008-05-19 16:21:00,99.195,99.195,99.155,99.175,132900000.0
2008-05-19 16:22:00,99.175,99.175,99.155,99.165,86000000.0
2008-05-19 16:23:00,99.165,99.19,99.155,99.17,95800000.0
2008-05-19 16:24:00,99.175,99.195,99.165,99.195,88800000.0
2008-05-19 16:25:00,99.195,99.2,99.105,99.125,169700000.0
2008-05-19 16:26:00,99.115,99.145,99.115,99.115,121800000.0
2008-05-19 16:27:00,99.115,99.145,99.115,99.125,88800000.0
2008-05-19 16:28:00,99.125,99.135,99.105,99.115,146300000.0
2008-05-19 16:29:00,99.115,99.115,99.075,99.085,220300000.0
2008-05-19 16:30:00,99.085,99.095,99.07,99.085,223600000.0
2008-05-19 16:31:00,99.085,99.135,99.08,99.115,153800000.0
2008-05-19 16:32:00,99.115,99.13,99.095,99.12,98700000.0
2008-05-19 16:33:00,99.12,99.135,99.1,99.11,112600000.0
2008-05-19 16:34:00,99.115,99.125,99.085,99.11,184600000.0
2008-05-19 16:35:00,99.115,99.155,99.105,99.135,258500000.0
2008-05-19 16:36:00,99.14,99.155,99.125,99.145,64700000.0
2008-05-19 16:37:00,99.145,99.165,99.125,99.165,53800000.0
2008-05-19 16:38:00,99.155,99.165,99.115,99.115,205700000.0
2008-05-19 16:39:00,99.115,99.125,99.095,99.115,232800000.0
2008-05-19 16:40:00,99.115,99.125,99.09,99.105,208800000.0
2008-05-19 16:41:00,99.105,99.115,99.085,99.11,177100000.0
2008-05-19 16:42:00,99.115,99.125,99.085,99.085,187500000.0
2008-05-19 16:43:00,99.09,99.095,99.065,99.065,209000000.0
2008-05-19 16:44:00,99.065,99.065,99.045,99.06,188200000.0
2008-05-19 16:45:00,99.065,99.07,99.055,99.065,157900000.0
2008-05-19 16:46:00,99.065,99.125,99.065,99.115,180300000.0
2008-05-19 16:47:00,99.12,99.125,99.095,99.12,172600000.0
2008-05-19 16:48:00,99.125,99.155,99.115,99.15,72700000.0
2008-05-19 16:49:00,99.15,99.165,99.135,99.145,44200000.0
2008-05-19 16:50:00,99.145,99.15,99.125,99.135,37900000.0
2008-05-19 16:51:00,99.135,99.145,99.115,99.12,95700000.0
2008-05-19 16:52:00,99.12,99.145,99.115,99.12,84400000.0
2008-05-19 16:53:00,99.115,99.145,99.115,99.135,45700000.0
2008-05-19 16:54:00,99.135,99.145,99.12,99.125,46200000.0
2008-05-19 16:55:00,99.13,99.145,99.125,99.125,66400000.0
2008-05-19 16:56:00,99.125,99.145,99.115,99.125,173800000.0
2008-05-19 16:57:00,99.125,99.145,99.105,99.105,120400000.0
2008-05-19 16:58:00,99.115,99.145,99.105,99.115,123900000.0
2008-05-19 16:59:00,99.115,99.145,99.105,99.145,66600000.0
2008-05-19 17:00:00,99.145,99.155,99.135,99.135,32100000.0
2008-05-19 17:01:00,99.14,99.155,99.125,99.135,49000000.0
2008-05-19 17:02:00,99.145,99.145,99.075,99.095,227000000.0
2008-05-19 17:03:00,99.085,99.095,99.075,99.085,213600000.0
2008-05-19 17:04:00,99.085,99.095,99.075,99.085,169500000.0
2008-05-19 17:05:00,99.085,99.105,99.025,99.035,171700000.0
2008-05-19 17:06:00,99.035,99.045,99.02,99.025,107600000.0
2008-05-19 17:07:00,99.025,99.03,99.005,99.025,124000000.0
2008-05-19 17:08:00,99.025,99.035,98.995,99.025,151200000.0
2008-05-19 17:09:00,99.025,99.035,99.015,99.035,140100000.0
2008-05-19 17:10:00,99.025,99.03,99.005,99.005,156700000.0
2008-05-19 17:11:00,99.005,99.005,98.965,98.995,184100000.0
2008-05-19 17:12:00,98.995,99.005,98.975,98.985,233100000.0
2008-05-19 17:13:00,98.985,99.005,98.985,99.005,217700000.0
2008-05-19 17:14:00,99.005,99.005,98.975,98.985,169000000.0
2008-05-19 17:15:00,98.985,99.005,98.975,98.975,144300000.0
2008-05-19 17:16:00,98.975,98.995,98.965,98.965,351200000.0
2008-05-19 17:17:00,98.975,98.985,98.965,98.975,415400000.0
2008-05-19 17:18:00,98.975,98.995,98.945,98.945,638400000.0
2008-05-19 17:19:00,98.95,98.995,98.935,98.965,531300000.0
2008-05-19 17:20:00,98.965,98.995,98.955,98.975,282700000.0
2008-05-19 17:21:00,98.975,99.0,98.965,99.0,165300000.0
2008-05-19 17:22:00,98.995,99.015,98.975,99.005,129800000.0
2008-05-19 17:23:00,99.005,99.015,98.975,99.005,243600000.0
2008-05-19 17:24:00,99.005,99.065,99.005,99.045,132200000.0
2008-05-19 17:25:00,99.04,99.045,99.015,99.025,187700000.0
2008-05-19 17:26:00,99.025,99.045,99.005,99.035,158000000.0
2008-05-19 17:27:00,99.035,99.045,99.025,99.035,425500000.0
2008-05-19 17:28:00,99.04,99.045,99.02,99.04,220700000.0
2008-05-19 17:29:00,99.04,99.045,99.015,99.04,281900000.0
2008-05-19 17:30:00,99.035,99.055,99.025,99.035,301100000.0
2008-05-19 17:31:00,99.035,99.045,99.02,99.03,427200000.0
2008-05-19 17:32:00,99.025,99.035,99.025,99.035,287300000.0
2008-05-19 17:33:00,99.04,99.065,99.035,99.065,109500000.0
2008-05-19 17:34:00,99.065,99.075,99.055,99.065,119800000.0
2008-05-19 17:35:00,99.065,99.075,99.035,99.065,129300000.0
2008-05-19 17:36:00,99.065,99.075,99.055,99.075,93800000.0
2008-05-19 17:37:00,99.075,99.085,99.07,99.075,40400000.0
2008-05-19 17:38:00,99.075,99.095,99.06,99.075,110400000.0
2008-05-19 17:39:00,99.075,99.09,99.065,99.075,60300000.0
2008-05-19 17:40:00,99.075,99.09,99.065,99.09,65800000.0
2008-05-19 17:41:00,99.085,99.105,99.085,99.105,89400000.0
2008-05-19 17:42:00,99.105,99.115,99.095,99.115,105000000.0
2008-05-19 17:43:00,99.115,99.125,99.095,99.105,156800000.0
2008-05-19 17:44:00,99.105,99.115,99.095,99.105,134600000.0
2008-05-19 17:45:00,99.105,99.115,99.105,99.105,142000000.0
2008-05-19 17:46:00,99.105,99.125,99.095,99.105,178500000.0
2008-05-19 17:47:00,99.105,99.125,99.095,99.115,139800000.0
2008-05-19 17:48:00,99.115,99.145,99.115,99.125,170500000.0
2008-05-19 17:49:00,99.125,99.145,99.105,99.115,226000000.0
2008-05-19 17:50:00,99.115,99.125,99.095,99.105,92300000.0
2008-05-19 17:51:00,99.105,99.115,99.085,99.095,139600000.0
2008-05-19 17:52:00,99.095,99.115,99.09,99.105,128100000.0
2008-05-19 17:53:00,99.11,99.125,99.1,99.125,93900000.0
2008-05-19 17:54:00,99.125,99.145,99.115,99.115,135400000.0
2008-05-19 17:55:00,99.115,99.135,99.095,99.105,117400000.0
2008-05-19 17:56:00,99.105,99.105,99.085,99.095,160700000.0
2008-05-19 17:57:00,99.1,99.105,99.085,99.095,113700000.0
2008-05-19 17:58:00,99.1,99.13,99.095,99.13,89600000.0
2008-05-19 17:59:00,99.13,99.145,99.125,99.135,88200000.0
2008-05-19 18:00:00,99.135,99.155,99.135,99.155,36600000.0
2008-05-19 18:01:00,99.155,99.165,99.145,99.15,10900000.0
2008-05-19 18:02:00,99.155,99.17,99.15,99.165,35300000.0
2008-05-19 18:03:00,99.165,99.165,99.155,99.165,15400000.0
2008-05-19 18:04:00,99.165,99.18,99.15,99.15,16700000.0
2008-05-19 18:05:00,99.155,99.175,99.155,99.165,23900000.0
2008-05-19 18:06:00,99.165,99.165,99.155,99.165,17500000.0
2008-05-19 18:07:00,99.165,99.165,99.135,99.155,18900000.0
2008-05-19 18:08:00,99.155,99.155,99.125,99.125,38800000.0
2008-05-19 18:09:00,99.125,99.135,99.115,99.125,85200000.0
2008-05-19 18:10:00,99.125,99.145,99.115,99.145,66600000.0
2008-05-19 18:11:00,99.145,99.155,99.135,99.145,64500000.0
2008-05-19 18:12:00,99.145,99.145,99.115,99.12,36200000.0
2008-05-19 18:13:00,99.12,99.145,99.115,99.135,70600000.0
2008-05-19 18:14:00,99.135,99.145,99.12,99.125,64900000.0
2008-05-19 18:15:00,99.125,99.125,99.105,99.125,70700000.0
2008-05-19 18:16:00,99.125,99.135,99.095,99.115,150400000.0
2008-05-19 18:17:00,99.115,99.135,99.09,99.095,118900000.0
2008-05-19 18:18:00,99.095,99.125,99.095,99.105,42000000.0
2008-05-19 18:19:00,99.105,99.13,99.095,99.125,69300000.0
2008-05-19 18:20:00,99.125,99.135,99.115,99.115,18600000.0
2008-05-19 18:21:00,99.115,99.125,99.105,99.125,61800000.0
2008-05-19 18:22:00,99.125,99.125,99.095,99.095,36100000.0
2008-05-19 18:23:00,99.1,99.12,99.09,99.11,37700000.0
2008-05-19 18:24:00,99.105,99.125,99.1,99.125,19700000.0
2008-05-19 18:25:00,99.13,99.145,99.125,99.135,28200000.0
2008-05-19 18:26:00,99.135,99.135,99.105,99.105,120500000.0
2008-05-19 18:27:00,99.11,99.155,99.11,99.145,40600000.0
2008-05-19 18:28:00,99.145,99.15,99.125,99.13,41100000.0
2008-05-19 18:29:00,99.135,99.135,99.115,99.12,65900000.0
2008-05-19 18:30:00,99.125,99.15,99.105,99.105,119800000.0
2008-05-19 18:31:00,99.105,99.155,99.105,99.125,84900000.0
2008-05-19 18:32:00,99.125,99.14,99.125,99.135,14900000.0
2008-05-19 18:33:00,99.135,99.145,99.13,99.135,26600000.0
2008-05-19 18:34:00,99.14,99.145,99.105,99.11,10800000.0
2008-05-19 18:35:00,99.11,99.125,99.105,99.105,38900000.0
2008-05-19 18:36:00,99.105,99.125,99.105,99.115,26600000.0
2008-05-19 18:37:00,99.115,99.135,99.115,99.12,35100000.0
2008-05-19 18:38:00,99.12,99.135,99.105,99.125,116400000.0
2008-05-19 18:39:00,99.125,99.14,99.115,99.13,50600000.0
2008-05-19 18:40:00,99.135,99.15,99.135,99.135,35200000.0
2008-05-19 18:41:00,99.135,99.145,99.135,99.14,60700000.0
2008-05-19 18:42:00,99.145,99.16,99.125,99.125,39100000.0
2008-05-19 18:43:00,99.125,99.14,99.095,99.105,49500000.0
2008-05-19 18:44:00,99.105,99.12,99.095,99.1,84500000.0
2008-05-19 18:45:00,99.095,99.1,99.085,99.085,114800000.0
2008-05-19 18:46:00,99.085,99.085,99.065,99.065,141600000.0
2008-05-19 18:47:00,99.065,99.085,99.065,99.07,59900000.0
2008-05-19 18:48:00,99.07,99.115,99.07,99.105,94100000.0
2008-05-19 18:49:00,99.11,99.12,99.07,99.095,67100000.0
2008-05-19 18:50:00,99.095,99.12,99.09,99.115,16700000.0
2008-05-19 18:51:00,99.115,99.125,99.105,99.115,42300000.0
2008-05-19 18:52:00,99.125,99.125,99.11,99.115,31900000.0
2008-05-19 18:53:00,99.11,99.125,99.095,99.105,31900000.0
2008-05-19 18:54:00,99.11,99.13,99.105,99.13,17200000.0
2008-05-19 18:55:00,99.125,99.125,99.1,99.1,23800000.0
2008-05-19 18:56:00,99.1,99.11,99.095,99.1,5200000.0
2008-05-19 18:57:00,99.095,99.105,99.095,99.105,8800000.0
2008-05-19 18:58:00,99.1,99.105,99.065,99.07,106400000.0
2008-05-19 18:59:00,99.07,99.1,99.07,99.085,36500000.0
2008-05-19 19:00:00,99.09,99.095,99.06,99.09,47000000.0
2008-05-19 19:01:00,99.095,99.095,99.045,99.05,36000000.0
2008-05-19 19:02:00,99.05,99.065,99.03,99.045,38400000.0
2008-05-19 19:03:00,99.045,99.085,99.045,99.075,19200000.0
2008-05-19 19:04:00,99.075,99.08,99.055,99.055,9500000.0
2008-05-19 19:05:00,99.055,99.055,99.045,99.055,6300000.0
2008-05-19 19:06:00,99.055,99.065,99.055,99.06,11100000.0
2008-05-19 19:07:00,99.065,99.075,99.06,99.06,36600000.0
2008-05-19 19:08:00,99.065,99.065,99.025,99.035,20700000.0
2008-05-19 19:09:00,99.035,99.045,99.02,99.035,31000000.0
2008-05-19 19:10:00,99.04,99.045,99.035,99.045,20100000.0
2008-05-19 19:11:00,99.05,99.06,99.035,99.05,10700000.0
2008-05-19 19:12:00,99.045,99.055,99.035,99.045,28700000.0
2008-05-19 19:13:00,99.045,99.05,99.045,99.045,10400000.0
2008-05-19 19:14:00,99.045,99.055,99.03,99.03,10600000.0
2008-05-19 19:15:00,99.03,99.03,99.02,99.025,5500000.0
2008-05-19 19:16:00,99.025,99.03,99.005,99.03,19500000.0
2008-05-19 19:17:00,99.03,99.045,99.03,99.035,59400000.0
2008-05-19 19:18:00,99.04,99.045,99.035,99.045,13600000.0
2008-05-19 19:19:00,99.045,99.045,99.025,99.025,22200000.0
2008-05-19 19:20:00,99.025,99.035,99.02,99.03,41600000.0
2008-05-19 19:21:00,99.03,99.035,99.015,99.025,38200000.0
2008-05-19 19:22:00,99.025,99.04,99.02,99.035,9300000.0
2008-05-19 19:23:00,99.035,99.045,99.035,99.04,23400000.0
2008-05-19 19:24:00,99.035,99.04,99.025,99.025,23600000.0
2008-05-19 19:25:00,99.025,99.035,99.015,99.025,9600000.0
2008-05-19 19:26:00,99.025,99.065,99.025,99.06,10700000.0
2008-05-19 19:27:00,99.065,99.085,99.055,99.055,43300000.0
2008-05-19 19:28:00,99.055,99.055,99.035,99.035,25900000.0
2008-05-19 19:29:00,99.035,99.055,99.035,99.055,15500000.0
2008-05-19 19:30:00,99.055,99.055,99.02,99.035,27600000.0
2008-05-19 19:31:00,99.035,99.045,99.035,99.045,8000000.0
2008-05-19 19:32:00,99.04,99.04,99.035,99.035,2500000.0
2008-05-19 19:33:00,99.04,99.06,99.035,99.045,26200000.0
2008-05-19 19:34:00,99.045,99.075,99.035,99.035,20600000.0
2008-05-19 19:35:00,99.04,99.05,99.03,99.04,17700000.0
2008-05-19 19:36:00,99.04,99.045,99.035,99.035,12200000.0
2008-05-19 19:37:00,99.035,99.05,99.03,99.045,11600000.0
2008-05-19 19:38:00,99.045,99.05,99.04,99.05,17500000.0
2008-05-19 19:39:00,99.055,99.055,99.05,99.05,13200000.0
2008-05-19 19:40:00,99.05,99.06,99.05,99.055,24000000.0
2008-05-19 19:41:00,99.06,99.06,99.025,99.035,32300000.0
2008-05-19 19:42:00,99.035,99.04,99.01,99.025,25300000.0
2008-05-19 19:43:00,99.03,99.045,99.03,99.045,10900000.0
2008-05-19 19:44:00,99.045,99.045,99.03,99.045,25600000.0
2008-05-19 19:45:00,99.045,99.045,99.025,99.045,19300000.0
2008-05-19 19:46:00,99.05,99.06,99.035,99.035,14200000.0
2008-05-19 19:47:00,99.035,99.04,99.035,99.035,10600000.0
2008-05-19 19:48:00,99.035,99.035,99.02,99.035,8000000.0
2008-05-19 19:49:00,99.035,99.04,99.035,99.035,23400000.0
2008-05-19 19:50:00,99.035,99.035,99.005,99.025,43600000.0
2008-05-19 19:51:00,99.025,99.03,99.025,99.025,8400000.0
2008-05-19 19:52:00,99.025,99.03,99.025,99.025,4100000.0
2008-05-19 19:53:00,99.025,99.025,98.995,99.005,16000000.0
2008-05-19 19:54:00,99.01,99.015,98.995,99.005,15100000.0
2008-05-19 19:55:00,99.005,99.005,98.985,99.0,32800000.0
2008-05-19 19:56:00,99.0,99.005,98.985,98.995,13600000.0
2008-05-19 19:57:00,98.995,99.005,98.97,98.98,26900000.0
2008-05-19 19:58:00,98.98,98.99,98.955,98.955,24300000.0
2008-05-19 19:59:00,98.955,98.985,98.93,98.975,58100000.0
2008-05-19 20:00:00,98.975,98.995,98.965,98.985,22000000.0
2008-05-19 20:01:00,98.985,98.985,98.965,98.975,14300000.0
2008-05-19 20:02:00,98.975,98.975,98.945,98.955,90100000.0
2008-05-19 20:03:00,98.955,98.975,98.935,98.965,47200000.0
2008-05-19 20:04:00,98.97,98.975,98.965,98.975,7300000.0
2008-05-19 20:05:00,98.975,99.0,98.96,99.0,25600000.0
2008-05-19 20:06:00,99.005,99.025,99.005,99.02,85800000.0
2008-05-19 20:07:00,99.01,99.025,99.005,99.025,36600000.0
2008-05-19 20:08:00,99.025,99.025,98.995,99.005,19900000.0
2008-05-19 20:09:00,99.005,99.005,98.985,98.985,9200000.0
2008-05-19 20:10:00,98.985,99.015,98.975,99.015,40900000.0
2008-05-19 20:11:00,99.015,99.03,98.975,99.03,47100000.0
2008-05-19 20:12:00,99.025,99.035,98.995,99.035,34600000.0
2008-05-19 20:13:00,99.035,99.04,99.015,99.035,15400000.0
2008-05-19 20:14:00,99.035,99.035,99.01,99.015,9800000.0
2008-05-19 20:15:00,99.02,99.03,99.01,99.025,7500000.0
2008-05-19 20:16:00,99.03,99.03,98.995,99.02,39600000.0
2008-05-19 20:17:00,99.02,99.02,98.985,99.01,34600000.0
2008-05-19 20:18:00,99.005,99.015,98.96,98.975,45200000.0
2008-05-19 20:19:00,98.97,98.995,98.95,98.99,32900000.0
2008-05-19 20:20:00,98.99,98.99,98.955,98.955,37300000.0
2008-05-19 20:21:00,98.955,98.985,98.945,98.965,33200000.0
2008-05-19 20:22:00,98.965,98.965,98.945,98.965,19500000.0
2008-05-19 20:23:00,98.955,98.965,98.955,98.965,16700000.0
2008-05-19 20:24:00,98.965,98.985,98.945,98.985,19600000.0
2008-05-19 20:25:00,98.985,98.985,98.925,98.955,27700000.0
2008-05-19 20:26:00,98.955,99.015,98.94,99.01,66700000.0
2008-05-19 20:27:00,99.025,99.035,98.96,98.965,59700000.0
2008-05-19 20:28:00,98.965,98.995,98.955,98.975,13700000.0
2008-05-19 20:29:00,98.98,99.0,98.95,98.95,29800000.0
2008-05-19 20:30:00,98.95,98.975,98.95,98.955,16900000.0
2008-05-19 20:31:00,98.955,98.995,98.95,98.965,20100000.0
2008-05-19 20:32:00,98.965,98.965,98.945,98.965,16500000.0
2008-05-19 20:33:00,98.97,99.02,98.955,99.005,27500000.0
2008-05-19 20:34:00,99.005,99.025,99.0,99.005,16100000.0
2008-05-19 20:35:00,99.005,99.015,98.985,99.0,19400000.0
2008-05-19 20:36:00,99.005,99.025,99.005,99.015,10200000.0
2008-05-19 20:37:00,99.015,99.03,99.005,99.015,28500000.0
2008-05-19 20:38:00,99.01,99.02,99.005,99.005,16300000.0
2008-05-19 20:39:00,99.01,99.025,99.0,99.025,19500000.0
2008-05-19 20:40:00,99.025,99.03,99.015,99.025,14300000.0
2008-05-19 20:41:00,99.025,99.035,99.015,99.03,21300000.0
2008-05-19 20:42:00,99.025,99.035,99.015,99.025,9300000.0
2008-05-19 20:43:00,99.025,99.035,99.025,99.03,13700000.0
2008-05-19 20:44:00,99.025,99.03,99.005,99.015,13300000.0
2008-05-19 20:45:00,99.015,99.06,99.015,99.045,22800000.0
2008-05-19 20:46:00,99.045,99.075,99.035,99.065,24100000.0
2008-05-19 20:47:00,99.065,99.065,99.035,99.035,11900000.0
2008-05-19 20:48:00,99.035,99.06,99.035,99.055,17700000.0
2008-05-19 20:49:00,99.06,99.065,99.035,99.065,25600000.0
2008-05-19 20:50:00,99.065,99.07,99.045,99.045,22600000.0
2008-05-19 20:51:00,99.045,99.055,99.035,99.045,13900000.0
2008-05-19 20:52:00,99.045,99.055,99.03,99.03,19100000.0
2008-05-19 20:53:00,99.025,99.025,98.995,99.005,25900000.0
2008-05-19 20:54:00,99.005,99.035,98.99,99.025,26100000.0
2008-05-19 20:55:00,99.025,99.065,99.02,99.065,25600000.0
2008-05-19 20:56:00,99.065,99.065,99.04,99.06,28700000.0
2008-05-19 20:57:00,99.065,99.115,99.065,99.115,32300000.0
2008-05-19 20:58:00,99.115,99.115,99.055,99.055,58000000.0
2008-05-19 20:59:00,99.055,99.075,99.055,99.055,84000000.0
2008-05-19 21:00:00,99.055,99.065,99.045,99.055,43500000.0
2008-05-19 21:01:00,99.06,99.065,99.055,99.055,11700000.0
2008-05-19 21:02:00,99.055,99.055,99.025,99.035,21700000.0
2008-05-19 21:03:00,99.035,99.045,99.025,99.025,7100000.0
2008-05-19 21:04:00,99.03,99.04,99.025,99.035,11000000.0
2008-05-19 21:05:00,99.04,99.07,99.035,99.055,18600000.0
2008-05-19 21:06:00,99.055,99.06,99.035,99.055,26700000.0
2008-05-19 21:07:00,99.055,99.055,99.025,99.025,18900000.0
2008-05-19 21:08:00,99.03,99.035,99.005,99.02,10600000.0
2008-05-19 21:09:00,99.025,99.055,99.02,99.03,17200000.0
2008-05-19 21:10:00,99.025,99.035,99.025,99.035,5800000.0
2008-05-19 21:11:00,99.035,99.04,99.025,99.035,8200000.0
2008-05-19 21:12:00,99.035,99.045,99.02,99.035,12200000.0
2008-05-19 21:13:00,99.035,99.04,99.015,99.015,8000000.0
2008-05-19 21:14:00,99.015,99.02,98.995,99.005,17800000.0
2008-05-19 21:15:00,99.005,99.015,98.995,99.005,13900000.0
2008-05-19 21:16:00,99.01,99.015,98.985,98.995,11000000.0
2008-05-19 21:17:00,98.995,99.015,98.985,98.995,17300000.0
2008-05-19 21:18:00,98.995,99.005,98.98,98.995,18700000.0
2008-05-19 21:19:00,98.995,99.005,98.99,98.995,15000000.0
2008-05-19 21:20:00,98.995,99.0,98.995,98.995,4600000.0
2008-05-19 21:21:00,98.995,98.995,98.965,98.985,11000000.0
2008-05-19 21:22:00,98.99,99.005,98.985,99.0,19700000.0
2008-05-19 21:23:00,99.0,99.005,98.985,98.985,11900000.0
2008-05-19 21:24:00,98.99,99.005,98.985,98.99,7600000.0
2008-05-19 21:25:00,98.985,99.01,98.975,98.985,8000000.0
2008-05-19 21:26:00,98.985,99.005,98.975,98.995,9500000.0
2008-05-19 21:27:00,98.99,99.01,98.985,99.005,3000000.0
2008-05-19 21:28:00,99.01,99.03,99.01,99.025,5600000.0
2008-05-19 21:29:00,99.03,99.03,98.995,99.02,10700000.0
2008-05-19 21:30:00,99.025,99.025,99.025,99.025,200000.0
2008-05-19 21:31:00,99.03,99.035,99.025,99.03,1400000.0
2008-05-19 21:32:00,99.025,99.03,98.985,99.0,11100000.0
2008-05-19 21:33:00,99.0,99.04,98.995,99.025,7200000.0
2008-05-19 21:34:00,99.02,99.025,98.985,99.0,12900000.0
2008-05-19 21:35:00,98.995,99.015,98.985,99.0,8000000.0
2008-05-19 21:36:00,99.0,99.005,98.97,98.975,7100000.0
2008-05-19 21:37:00,98.98,98.98,98.955,98.955,9600000.0
2008-05-19 21:38:00,98.95,98.97,98.945,98.955,7500000.0
2008-05-19 21:39:00,98.955,99.0,98.94,98.995,14000000.0
2008-05-19 21:40:00,98.99,99.005,98.97,98.975,12400000.0
2008-05-19 21:41:00,98.98,98.98,98.95,98.975,16300000.0
2008-05-19 21:42:00,98.98,98.995,98.955,98.975,37900000.0
2008-05-19 21:43:00,98.975,99.005,98.965,98.99,18400000.0
2008-05-19 21:44:00,98.995,99.045,98.995,99.04,18800000.0
2008-05-19 21:45:00,99.04,99.045,99.015,99.015,13500000.0
2008-05-19 21:46:00,99.015,99.045,99.005,99.025,6000000.0
2008-05-19 21:47:00,99.04,99.065,99.025,99.03,17400000.0
2008-05-19 21:48:00,99.035,99.05,99.015,99.05,11700000.0
2008-05-19 21:49:00,99.045,99.045,99.035,99.045,16600000.0
2008-05-19 21:50:00,99.045,99.075,99.045,99.065,4900000.0
2008-05-19 21:51:00,99.065,99.075,99.055,99.065,88100000.0
2008-05-19 21:52:00,99.065,99.065,99.025,99.035,24800000.0
2008-05-19 21:53:00,99.025,99.035,99.015,99.035,59000000.0
2008-05-19 21:54:00,99.035,99.035,99.015,99.025,37700000.0
2008-05-19 21:55:00,99.025,99.025,98.985,98.985,53500000.0
2008-05-19 21:56:00,98.995,99.005,98.985,98.995,150300000.0
2008-05-19 21:57:00,98.995,99.015,98.995,99.005,67700000.0
2008-05-19 21:58:00,99.025,99.045,98.995,99.005,138300000.0
2008-05-19 21:59:00,99.005,99.025,98.985,99.005,80800000.0
2008-05-19 22:00:00,99.01,99.025,98.995,99.025,40100000.0
2008-05-19 22:01:00,99.025,99.025,99.025,99.025,5100000.0
2008-05-19 22:02:00,99.025,99.025,98.995,99.015,85500000.0
2008-05-19 22:03:00,99.015,99.015,99.005,99.005,9000000.0
2008-05-19 22:04:00,99.015,99.015,98.995,98.995,73000000.0
2008-05-19 22:05:00,99.005,99.005,98.985,98.995,37800000.0
2008-05-19 22:06:00,99.005,99.005,98.995,98.995,8900000.0
2008-05-19 22:07:00,98.995,99.015,98.985,98.995,70100000.0
2008-05-19 22:08:00,98.995,99.005,98.985,98.995,23100000.0
2008-05-19 22:09:00,98.985,99.005,98.985,98.995,4000000.0
2008-05-19 22:10:00,98.995,99.005,98.965,98.965,45900000.0
2008-05-19 22:11:00,98.965,98.965,98.945,98.945,42500000.0
2008-05-19 22:12:00,98.945,98.965,98.945,98.965,30200000.0
2008-05-19 22:13:00,98.965,98.995,98.965,98.995,80400000.0
2008-05-19 22:14:00,98.98,99.005,98.975,98.995,20200000.0
2008-05-19 22:15:00,98.995,98.995,98.975,98.985,6400000.0
2008-05-19 22:16:00,98.985,98.985,98.975,98.975,1700000.0
2008-05-19 22:17:00,98.98,98.99,98.975,98.975,4100000.0
2008-05-19 22:18:00,98.975,98.98,98.975,98.975,8600000.0
2008-05-19 22:19:00,98.975,98.975,98.97,98.97,400000.0
2008-05-19 22:20:00,98.975,98.985,98.96,98.985,80000000.0
2008-05-19 22:21:00,98.985,98.995,98.975,98.995,46000000.0
2008-05-19 22:22:00,98.995,99.015,98.98,98.995,119400000.0
2008-05-19 22:23:00,98.985,98.99,98.975,98.98,46500000.0
2008-05-19 22:24:00,98.975,98.99,98.975,98.98,12100000.0
2008-05-19 22:25:00,98.975,98.995,98.975,98.98,24300000.0
2008-05-19 22:26:00,98.975,98.985,98.97,98.975,10400000.0
2008-05-19 22:27:00,98.975,98.98,98.97,98.975,6600000.0
2008-05-19 22:28:00,98.975,98.99,98.975,98.99,4000000.0
2008-05-19 22:29:00,98.985,98.99,98.985,98.985,1200000.0
2008-05-19 22:30:00,98.99,98.99,98.985,98.985,400000.0
2008-05-19 22:31:00,98.995,99.0,98.995,99.0,2100000.0
2008-05-19 22:32:00,99.0,99.01,99.0,99.01,4100000.0
2008-05-19 22:33:00,99.005,99.005,98.995,98.995,2200000.0
2008-05-19 22:34:00,99.0,99.01,98.99,99.0,4700000.0
2008-05-19 22:35:00,98.995,99.0,98.985,98.995,5700000.0
2008-05-19 22:36:00,99.0,99.0,98.975,98.975,7700000.0
2008-05-19 22:37:00,98.98,98.98,98.965,98.965,10700000.0
2008-05-19 22:38:00,98.97,98.995,98.97,98.995,17800000.0
2008-05-19 22:39:00,98.99,99.0,98.97,98.98,18800000.0
2008-05-19 22:40:00,98.985,99.005,98.975,98.975,23800000.0
2008-05-19 22:41:00,98.975,98.99,98.965,98.99,51400000.0
2008-05-19 22:42:00,98.995,98.995,98.985,98.99,2400000.0
2008-05-19 22:43:00,98.985,99.02,98.975,99.015,23600000.0
2008-05-19 22:44:00,99.02,99.04,99.015,99.025,6800000.0
2008-05-19 22:45:00,99.03,99.055,99.015,99.025,11800000.0
2008-05-19 22:46:00,99.03,99.03,99.025,99.025,2400000.0
2008-05-19 22:47:00,99.025,99.035,99.025,99.025,4500000.0
2008-05-19 22:48:00,99.035,99.035,99.025,99.035,2900000.0
2008-05-19 22:49:00,99.035,99.035,99.035,99.035,1600000.0
2008-05-19 22:50:00,99.04,99.055,99.03,99.035,10700000.0
2008-05-19 22:51:00,99.035,99.035,99.005,99.01,4600000.0
2008-05-19 22:52:00,99.005,99.005,98.98,98.99,7300000.0
2008-05-19 22:53:00,98.985,98.995,98.975,98.98,3800000.0
2008-05-19 22:54:00,98.975,98.98,98.965,98.97,18700000.0
2008-05-19 22:55:00,98.97,98.97,98.97,98.97,5000000.0
2008-05-19 22:56:00,98.97,98.995,98.97,98.985,4900000.0
2008-05-19 22:57:00,98.995,99.0,98.985,98.99,1500000.0
2008-05-19 22:58:00,98.967,98.994,98.954,98.986,14900000.0
2008-05-19 22:59:00,98.98,98.99,98.98,98.99,111600000.0
2008-05-19 23:00:00,98.99,99.0,98.98,98.99,42000000.0
2008-05-19 23:01:00,99.0,99.01,98.99,99.01,50400000.0
2008-05-19 23:02:00,99.003,99.014,98.969,98.969,26400000.0
2008-05-19 23:03:00,98.985,99.003,98.969,99.003,70600000.0
2008-05-19 23:04:00,99.0,99.006,98.971,98.987,107800000.0
2008-05-19 23:05:00,99.02,99.02,99.02,99.02,300000.0
2008-05-19 23:06:00,99.005,99.01,99.005,99.01,37400000.0
2008-05-19 23:07:00,99.01,99.03,99.01,99.03,4200000.0
2008-05-19 23:08:00,99.03,99.06,99.03,99.05,23000000.0
2008-05-19 23:09:00,99.06,99.075,99.06,99.075,13300000.0
2008-05-19 23:10:00,99.075,99.075,99.06,99.06,1800000.0
2008-05-19 23:11:00,99.055,99.055,99.05,99.05,1300000.0
2008-05-19 23:12:00,99.04,99.04,99.03,99.03,29500000.0
2008-05-19 23:13:00,99.03,99.03,99.015,99.015,26000000.0
2008-05-19 23:14:00,99.015,99.02,99.01,99.02,29600000.0
2008-05-19 23:15:00,99.01,99.025,99.01,99.025,109400000.0
2008-05-19 23:16:00,99.025,99.025,99.02,99.02,500000.0
2008-05-19 23:17:00,98.992,98.999,98.923,98.932,56300000.0
2008-05-19 23:18:00,99.03,99.03,99.02,99.03,4700000.0
2008-05-19 23:19:00,99.03,99.1,99.03,99.1,45500000.0
2008-05-19 23:20:00,99.1,99.1,99.07,99.07,38200000.0
2008-05-19 23:21:00,99.07,99.11,99.05,99.075,67600000.0
2008-05-19 23:22:00,99.075,99.11,99.06,99.11,39300000.0
2008-05-19 23:23:00,99.11,99.11,99.06,99.08,101700000.0
2008-05-19 23:24:00,99.08,99.09,99.06,99.06,103600000.0
2008-05-19 23:25:00,99.06,99.09,99.05,99.07,48000000.0
2008-05-19 23:26:00,99.05,99.05,99.03,99.05,38400000.0
2008-05-19 23:27:00,99.05,99.06,99.05,99.05,110600000.0
2008-05-19 23:28:00,99.05,99.05,99.04,99.05,55600000.0
2008-05-19 23:29:00,99.045,99.05,99.03,99.03,107000000.0
2008-05-19 23:30:00,99.05,99.05,99.035,99.04,21300000.0
2008-05-19 23:31:00,99.04,99.04,99.03,99.04,27900000.0
2008-05-19 23:32:00,99.03,99.05,99.03,99.05,43200000.0
2008-05-19 23:33:00,99.04,99.12,98.93,99.08,85800000.0
2008-05-19 23:34:00,99.08,99.08,99.01,99.05,45000000.0
2008-05-19 23:35:00,99.05,99.06,99.02,99.03,78000000.0
2008-05-19 23:36:00,99.032,99.032,98.998,99.018,76200000.0
2008-05-19 23:37:00,99.03,99.06,99.03,99.06,38000000.0
2008-05-19 23:38:00,99.06,99.06,99.04,99.05,14200000.0
2008-05-19 23:39:00,99.03,99.05,99.03,99.04,9600000.0
2008-05-19 23:40:00,99.04,99.04,99.03,99.03,8800000.0
2008-05-19 23:41:00,99.02,99.02,98.98,99.02,135100000.0
2008-05-19 23:42:00,99.01,99.03,99.0,99.02,96100000.0
2008-05-19 23:43:00,99.02,99.03,99.02,99.03,18200000.0
2008-05-19 23:44:00,99.04,99.04,99.04,99.04,300000.0
2008-05-19 23:45:00,99.02,99.03,99.02,99.03,4800000.0
2008-05-19 23:46:00,99.04,99.04,99.03,99.03,600000.0
2008-05-19 23:47:00,99.04,99.04,99.04,99.04,2100000.0
2008-05-19 23:48:00,99.04,99.04,99.04,99.04,600000.0
2008-05-19 23:49:00,99.04,99.04,99.01,99.02,198000000.0
2008-05-19 23:50:00,99.02,99.02,99.02,99.02,91600000.0
2008-05-19 23:51:00,99.02,99.02,99.01,99.01,186000000.0
2008-05-19 23:52:00,99.01,99.01,99.01,99.01,191200000.0
2008-05-19 23:53:00,99.02,99.03,99.02,99.03,62700000.0
2008-05-19 23:54:00,99.03,99.03,99.03,99.03,1200000.0
2008-05-19 23:55:00,99.03,99.03,99.01,99.01,89400000.0
2008-05-19 23:56:00,99.01,99.04,99.01,99.03,159400000.0
2008-05-19 23:57:00,99.03,99.03,99.02,99.02,43800000.0
2008-05-19 23:58:00,99.02,99.03,99.02,99.03,48000000.0
2008-05-19 23:59:00,99.04,99.06,99.04,99.06,11900000.0
2008-05-20 00:00:00,99.06,99.12,99.06,99.1,122500000.0
2008-05-20 00:01:00,99.1,99.1,99.09,99.1,94000000.0
2008-05-20 00:02:00,99.1,99.16,99.1,99.15,101300000.0
2008-05-20 00:03:00,99.15,99.16,99.11,99.12,39300000.0
2008-05-20 00:04:00,99.12,99.13,99.1,99.11,16700000.0
2008-05-20 00:05:00,99.1,99.1,99.1,99.1,1300000.0
2008-05-20 00:06:00,99.1,99.11,99.09,99.09,11800000.0
2008-05-20 00:07:00,99.09,99.11,99.09,99.11,5100000.0
2008-05-20 00:08:00,99.12,99.13,99.12,99.13,1500000.0
2008-05-20 00:09:00,99.13,99.13,99.11,99.11,6000000.0
2008-05-20 00:10:00,99.1,99.1,99.1,99.1,6800000.0
2008-05-20 00:11:00,99.1,99.1,99.09,99.09,1400000.0
2008-05-20 00:12:00,99.09,99.09,99.08,99.08,10800000.0
2008-05-20 00:13:00,99.08,99.11,99.08,99.1,46000000.0
2008-05-20 00:14:00,99.09,99.12,99.09,99.11,19300000.0
2008-05-20 00:15:00,99.11,99.12,99.09,99.12,11400000.0
2008-05-20 00:16:00,99.11,99.14,99.11,99.14,17200000.0
2008-05-20 00:17:00,99.13,99.13,99.09,99.11,27600000.0
2008-05-20 00:18:00,99.12,99.13,99.1,99.11,26900000.0
2008-05-20 00:19:00,99.12,99.12,99.1,99.1,8400000.0
2008-05-20 00:20:00,99.1,99.11,99.1,99.11,2600000.0
2008-05-20 00:21:00,99.11,99.11,99.11,99.11,2000000.0
2008-05-20 00:22:00,99.12,99.12,99.12,99.12,300000.0
2008-05-20 00:23:00,99.11,99.11,99.09,99.1,5200000.0
2008-05-20 00:24:00,99.1,99.1,99.1,99.1,1000000.0
2008-05-20 00:25:00,99.11,99.11,99.11,99.11,1600000.0
2008-05-20 00:26:00,99.11,99.13,99.11,99.13,4400000.0
2008-05-20 00:27:00,99.12,99.12,99.12,99.12,1800000.0
2008-05-20 00:28:00,99.091,99.096,99.081,99.092,54800000.0
2008-05-20 00:29:00,99.12,99.12,99.09,99.1,28200000.0
2008-05-20 00:30:00,99.1,99.13,99.09,99.11,22900000.0
2008-05-20 00:31:00,99.12,99.12,99.12,99.12,300000.0
2008-05-20 00:32:00,99.12,99.12,99.12,99.12,2600000.0
2008-05-20 00:33:00,99.101,99.113,99.085,99.085,16400000.0
2008-05-20 00:34:00,99.12,99.12,99.1,99.1,14100000.0
2008-05-20 00:35:00,99.11,99.15,99.1,99.13,82500000.0
2008-05-20 00:36:00,99.13,99.15,99.13,99.14,75600000.0
2008-05-20 00:37:00,99.14,99.14,99.12,99.13,34700000.0
2008-05-20 00:38:00,99.13,99.15,99.12,99.13,37800000.0
2008-05-20 00:39:00,99.13,99.14,99.13,99.14,2000000.0
2008-05-20 00:40:00,99.14,99.14,99.14,99.14,3000000.0
2008-05-20 00:41:00,99.13,99.13,99.115,99.13,21100000.0
2008-05-20 00:42:00,99.13,99.14,99.13,99.14,9700000.0
2008-05-20 00:43:00,99.14,99.17,99.14,99.16,216300000.0
2008-05-20 00:44:00,99.16,99.19,99.15,99.19,268800000.0
2008-05-20 00:45:00,99.19,99.19,99.17,99.17,258100000.0
2008-05-20 00:46:00,99.17,99.17,99.17,99.17,87300000.0
2008-05-20 00:47:00,99.17,99.17,99.17,99.17,48900000.0
2008-05-20 00:48:00,99.17,99.17,99.16,99.16,110600000.0
2008-05-20 00:49:00,99.16,99.17,99.16,99.17,13500000.0
2008-05-20 00:50:00,99.17,99.17,99.17,99.17,1000000.0
2008-05-20 00:51:00,99.17,99.17,99.17,99.17,300000.0
2008-05-20 00:52:00,99.17,99.17,99.15,99.17,53200000.0
2008-05-20 00:53:00,99.17,99.17,99.16,99.17,48600000.0
2008-05-20 00:54:00,99.17,99.18,99.15,99.15,134900000.0
2008-05-20 00:55:00,99.15,99.18,99.15,99.18,106600000.0
2008-05-20 00:56:00,99.18,99.18,99.16,99.18,64400000.0
2008-05-20 00:57:00,99.17,99.19,99.17,99.19,31200000.0
2008-05-20 00:58:00,99.19,99.19,99.19,99.19,1000000.0
2008-05-20 00:59:00,99.19,99.2,99.18,99.2,24800000.0
2008-05-20 01:00:00,99.2,99.2,99.19,99.2,3600000.0
2008-05-20 01:01:00,99.19,99.19,99.19,99.19,5000000.0
2008-05-20 01:02:00,99.19,99.2,99.19,99.2,68700000.0
2008-05-20 01:03:00,99.2,99.24,99.2,99.24,20500000.0
2008-05-20 01:04:00,99.24,99.24,99.24,99.24,1900000.0
2008-05-20 01:05:00,99.24,99.24,99.23,99.23,10600000.0
2008-05-20 01:06:00,99.23,99.23,99.23,99.23,11000000.0
2008-05-20 01:07:00,99.192,99.203,99.176,99.203,188400000.0
2008-05-20 01:08:00,99.23,99.24,99.23,99.24,6600000.0
2008-05-20 01:09:00,99.24,99.24,99.23,99.23,7200000.0
2008-05-20 01:10:00,99.23,99.23,99.23,99.23,10200000.0
2008-05-20 01:11:00,99.23,99.23,99.22,99.22,1600000.0
2008-05-20 01:12:00,99.22,99.23,99.22,99.23,5700000.0
2008-05-20 01:13:00,99.23,99.23,99.21,99.22,4800000.0
2008-05-20 01:14:00,99.22,99.22,99.22,99.22,600000.0
2008-05-20 01:15:00,99.22,99.22,99.22,99.22,900000.0
2008-05-20 01:16:00,99.21,99.22,99.2,99.21,16300000.0
2008-05-20 01:17:00,99.21,99.21,99.18,99.19,124300000.0
2008-05-20 01:18:00,99.19,99.2,99.19,99.19,11600000.0
2008-05-20 01:19:00,99.19,99.19,99.18,99.19,21900000.0
2008-05-20 01:20:00,99.19,99.22,99.19,99.2,33400000.0
2008-05-20 01:21:00,99.19,99.2,99.18,99.19,67900000.0
2008-05-20 01:22:00,99.19,99.19,99.18,99.18,8500000.0
2008-05-20 01:23:00,99.18,99.19,99.18,99.18,13500000.0
2008-05-20 01:24:00,99.18,99.18,99.18,99.18,2000000.0
2008-05-20 01:25:00,99.18,99.19,99.17,99.19,8900000.0
2008-05-20 01:26:00,99.18,99.21,99.18,99.19,13800000.0
2008-05-20 01:27:00,99.167,99.167,99.141,99.141,240200000.0
2008-05-20 01:28:00,99.19,99.19,99.18,99.18,600000.0
2008-05-20 01:29:00,99.18,99.18,99.18,99.18,4500000.0
2008-05-20 01:30:00,99.18,99.19,99.18,99.18,47800000.0
2008-05-20 01:31:00,99.18,99.18,99.17,99.17,6300000.0
2008-05-20 01:32:00,99.17,99.17,99.17,99.17,7600000.0
2008-05-20 01:33:00,99.17,99.17,99.16,99.17,100900000.0
2008-05-20 01:34:00,99.17,99.19,99.17,99.19,81600000.0
2008-05-20 01:35:00,99.195,99.23,99.19,99.2,80600000.0
2008-05-20 01:36:00,99.2,99.2,99.2,99.2,1600000.0
2008-05-20 01:37:00,99.19,99.2,99.19,99.19,75800000.0
2008-05-20 01:38:00,99.168,99.175,99.147,99.147,27100000.0
2008-05-20 01:39:00,99.19,99.2,99.19,99.2,10000000.0
2008-05-20 01:40:00,99.184,99.184,99.157,99.157,88600000.0
2008-05-20 01:41:00,99.171,99.175,99.149,99.175,118400000.0
2008-05-20 01:42:00,99.19,99.19,99.19,99.19,6000000.0
2008-05-20 01:43:00,99.19,99.19,99.19,99.19,20800000.0
2008-05-20 01:44:00,99.19,99.19,99.19,99.19,21000000.0
2008-05-20 01:45:00,99.19,99.19,99.19,99.19,5000000.0
2008-05-20 01:46:00,99.2,99.22,99.2,99.2,35100000.0
2008-05-20 01:47:00,99.21,99.21,99.21,99.21,3200000.0
2008-05-20 01:48:00,99.21,99.25,99.21,99.24,267700000.0
2008-05-20 01:49:00,99.24,99.27,99.23,99.24,88400000.0
2008-05-20 01:50:00,99.25,99.26,99.23,99.25,209100000.0
2008-05-20 01:51:00,99.25,99.25,99.23,99.23,12800000.0
2008-05-20 01:52:00,99.23,99.25,99.23,99.25,14400000.0
2008-05-20 01:53:00,99.26,99.26,99.24,99.25,32300000.0
2008-05-20 01:54:00,99.25,99.26,99.25,99.26,5200000.0
2008-05-20 01:55:00,99.26,99.26,99.24,99.24,37400000.0
2008-05-20 01:56:00,99.24,99.25,99.24,99.24,14600000.0
2008-05-20 01:57:00,99.24,99.25,99.24,99.24,7800000.0
2008-05-20 01:58:00,99.24,99.24,99.23,99.23,15100000.0
2008-05-20 01:59:00,99.23,99.24,99.23,99.24,12100000.0
2008-05-20 02:00:00,99.24,99.25,99.23,99.24,23400000.0
2008-05-20 02:01:00,99.23,99.24,99.23,99.23,28800000.0
2008-05-20 02:02:00,99.24,99.24,99.23,99.23,15000000.0
2008-05-20 02:03:00,99.24,99.24,99.22,99.22,17900000.0
2008-05-20 02:04:00,99.23,99.23,99.22,99.22,10000000.0
2008-05-20 02:05:00,99.23,99.23,99.2,99.2,233300000.0
2008-05-20 02:06:00,99.21,99.21,99.2,99.2,57400000.0
2008-05-20 02:07:00,99.2,99.22,99.2,99.22,15000000.0
2008-05-20 02:08:00,99.21,99.21,99.2,99.21,36100000.0
2008-05-20 02:09:00,99.21,99.22,99.21,99.21,30200000.0
2008-05-20 02:10:00,99.21,99.22,99.21,99.21,32100000.0
2008-05-20 02:11:00,99.22,99.22,99.21,99.22,14000000.0
2008-05-20 02:12:00,99.23,99.23,99.22,99.23,17400000.0
2008-05-20 02:13:00,99.23,99.23,99.21,99.21,20600000.0
2008-05-20 02:14:00,99.21,99.21,99.18,99.18,64300000.0
2008-05-20 02:15:00,99.18,99.2,99.17,99.19,61400000.0
2008-05-20 02:16:00,99.2,99.2,99.19,99.2,28200000.0
2008-05-20 02:17:00,99.19,99.19,99.13,99.16,188800000.0
2008-05-20 02:18:00,99.16,99.16,99.14,99.15,135900000.0
2008-05-20 02:19:00,99.15,99.16,99.14,99.15,78200000.0
2008-05-20 02:20:00,99.15,99.16,99.15,99.15,80000000.0
2008-05-20 02:21:00,99.15,99.15,99.14,99.15,25000000.0
2008-05-20 02:22:00,99.14,99.16,99.14,99.16,39000000.0
2008-05-20 02:23:00,99.16,99.17,99.13,99.16,460000000.0
2008-05-20 02:24:00,99.16,99.17,99.15,99.16,210600000.0
2008-05-20 02:25:00,99.16,99.17,99.16,99.16,197600000.0
2008-05-20 02:26:00,99.16,99.18,99.16,99.17,551200000.0
2008-05-20 02:27:00,99.17,99.17,99.16,99.17,163200000.0
2008-05-20 02:28:00,99.17,99.18,99.17,99.18,320000000.0
2008-05-20 02:29:00,99.19,99.19,99.18,99.18,14000000.0
2008-05-20 02:30:00,99.18,99.19,99.18,99.18,211000000.0
2008-05-20 02:31:00,99.18,99.22,99.18,99.22,199100000.0
2008-05-20 02:32:00,99.21,99.21,99.2,99.21,240600000.0
2008-05-20 02:33:00,99.205,99.22,99.2,99.22,67600000.0
2008-05-20 02:34:00,99.22,99.22,99.21,99.21,69500000.0
2008-05-20 02:35:00,99.21,99.22,99.21,99.22,35600000.0
2008-05-20 02:36:00,99.22,99.22,99.21,99.21,10900000.0
2008-05-20 02:37:00,99.215,99.22,99.21,99.22,7600000.0
2008-05-20 02:38:00,99.22,99.22,99.22,99.22,2600000.0
2008-05-20 02:39:00,99.22,99.23,99.22,99.23,27400000.0
2008-05-20 02:40:00,99.22,99.23,99.2,99.2,37300000.0
2008-05-20 02:41:00,99.2,99.2,99.15,99.18,473300000.0
2008-05-20 02:42:00,99.18,99.2,99.16,99.19,388799998.0
2008-05-20 02:43:00,99.19,99.19,99.16,99.17,239500000.0
2008-05-20 02:44:00,99.17,99.2,99.17,99.18,104600000.0
2008-05-20 02:45:00,99.18,99.2,99.16,99.17,186400000.0
2008-05-20 02:46:00,99.16,99.16,99.13,99.14,236800000.0
2008-05-20 02:47:00,99.14,99.19,99.14,99.16,245700000.0
2008-05-20 02:48:00,99.17,99.18,99.16,99.17,121300000.0
2008-05-20 02:49:00,99.16,99.18,99.15,99.17,185500000.0
2008-05-20 02:50:00,99.17,99.19,99.16,99.17,193900000.0
2008-05-20 02:51:00,99.17,99.18,99.16,99.16,109900000.0
2008-05-20 02:52:00,99.17,99.17,99.14,99.17,186300000.0
2008-05-20 02:53:00,99.17,99.18,99.14,99.16,139300000.0
2008-05-20 02:54:00,99.16,99.17,99.12,99.14,188100000.0
2008-05-20 02:55:00,99.14,99.14,99.12,99.13,70500000.0
2008-05-20 02:56:00,99.14,99.14,99.09,99.09,183800000.0
2008-05-20 02:57:00,99.09,99.11,99.09,99.11,78600000.0
2008-05-20 02:58:00,99.11,99.14,99.11,99.13,86000000.0
2008-05-20 02:59:00,99.13,99.13,99.13,99.13,20400000.0
2008-05-20 03:00:00,99.13,99.13,99.1,99.13,123800000.0
2008-05-20 03:01:00,99.13,99.13,99.12,99.12,54300000.0
2008-05-20 03:02:00,99.12,99.16,99.12,99.13,87400000.0
2008-05-20 03:03:00,99.13,99.15,99.11,99.12,100300000.0
2008-05-20 03:04:00,99.12,99.13,99.1,99.12,112900000.0
2008-05-20 03:05:00,99.12,99.13,99.1,99.13,100200000.0
2008-05-20 03:06:00,99.13,99.13,99.11,99.13,44000000.0
2008-05-20 03:07:00,99.13,99.13,99.12,99.12,105200000.0
2008-05-20 03:08:00,99.12,99.13,99.12,99.12,24400000.0
2008-05-20 03:09:00,99.13,99.13,99.12,99.13,36400000.0
2008-05-20 03:10:00,99.13,99.14,99.13,99.13,46200000.0
2008-05-20 03:11:00,99.14,99.15,99.13,99.13,125400000.0
2008-05-20 03:12:00,99.13,99.15,99.13,99.15,70400000.0
2008-05-20 03:13:00,99.14,99.14,99.13,99.13,36400000.0
2008-05-20 03:14:00,99.14,99.14,99.13,99.13,63000000.0
2008-05-20 03:15:00,99.13,99.13,99.11,99.12,33600000.0
2008-05-20 03:16:00,99.12,99.13,99.12,99.13,47400000.0
2008-05-20 03:17:00,99.12,99.13,99.11,99.13,42300000.0
2008-05-20 03:18:00,99.12,99.13,99.12,99.13,15200000.0
2008-05-20 03:19:00,99.13,99.14,99.13,99.14,42000000.0
2008-05-20 03:20:00,99.14,99.16,99.12,99.15,175800000.0
2008-05-20 03:21:00,99.15,99.16,99.14,99.15,117100000.0
2008-05-20 03:22:00,99.15,99.16,99.15,99.15,64500000.0
2008-05-20 03:23:00,99.15,99.16,99.13,99.13,88700000.0
2008-05-20 03:24:00,99.13,99.15,99.13,99.15,599800000.0
2008-05-20 03:25:00,99.14,99.15,99.13,99.14,143500000.0
2008-05-20 03:26:00,99.13,99.14,99.13,99.14,34500000.0
2008-05-20 03:27:00,99.14,99.15,99.12,99.12,143400000.0
2008-05-20 03:28:00,99.12,99.13,99.1,99.12,169000000.0
2008-05-20 03:29:00,99.12,99.14,99.12,99.14,24800000.0
2008-05-20 03:30:00,99.14,99.15,99.14,99.14,28600000.0
2008-05-20 03:31:00,99.14,99.15,99.14,99.15,51000000.0
2008-05-20 03:32:00,99.15,99.16,99.13,99.13,138100001.0
2008-05-20 03:33:00,99.13,99.13,99.12,99.13,55400000.0
2008-05-20 03:34:00,99.13,99.18,99.13,99.18,82600000.0
2008-05-20 03:35:00,99.18,99.18,99.15,99.16,58800000.0
2008-05-20 03:36:00,99.17,99.17,99.11,99.11,90800000.0
2008-05-20 03:37:00,99.11,99.15,99.1,99.14,166200000.0
2008-05-20 03:38:00,99.14,99.16,99.11,99.11,299000000.0
2008-05-20 03:39:00,99.12,99.14,99.12,99.13,178300000.0
2008-05-20 03:40:00,99.14,99.17,99.14,99.16,71000000.0
2008-05-20 03:41:00,99.16,99.16,99.14,99.15,71600000.0
2008-05-20 03:42:00,99.15,99.16,99.14,99.15,171400000.0
2008-05-20 03:43:00,99.15,99.16,99.14,99.15,241300000.0
2008-05-20 03:44:00,99.15,99.15,99.11,99.13,248300000.0
2008-05-20 03:45:00,99.13,99.14,99.09,99.12,279200000.0
2008-05-20 03:46:00,99.12,99.16,99.11,99.14,106500000.0
2008-05-20 03:47:00,99.15,99.15,99.14,99.14,42400000.0
2008-05-20 03:48:00,99.14,99.16,99.12,99.16,120100000.0
2008-05-20 03:49:00,99.16,99.16,99.15,99.15,162800000.0
2008-05-20 03:50:00,99.15,99.15,99.14,99.15,123900000.0
2008-05-20 03:51:00,99.15,99.15,99.14,99.14,171800000.0
2008-05-20 03:52:00,99.14,99.14,99.12,99.12,140600000.0
2008-05-20 03:53:00,99.12,99.13,99.12,99.13,151000000.0
2008-05-20 03:54:00,99.12,99.15,99.12,99.12,180200000.0
2008-05-20 03:55:00,99.12,99.13,99.1,99.13,280800000.0
2008-05-20 03:56:00,99.13,99.14,99.11,99.11,135900000.0
2008-05-20 03:57:00,99.11,99.12,99.11,99.11,37100000.0
2008-05-20 03:58:00,99.11,99.16,99.11,99.14,225900000.0
2008-05-20 03:59:00,99.15,99.15,99.13,99.15,133400000.0
2008-05-20 04:00:00,99.15,99.16,99.13,99.14,158600000.0
2008-05-20 04:01:00,99.14,99.15,99.12,99.14,215400000.0
2008-05-20 04:02:00,99.14,99.15,99.14,99.15,91300000.0
2008-05-20 04:03:00,99.16,99.16,99.14,99.15,112000000.0
2008-05-20 04:04:00,99.15,99.15,99.15,99.15,36100000.0
2008-05-20 04:05:00,99.15,99.15,99.13,99.15,173300000.0
2008-05-20 04:06:00,99.15,99.15,99.14,99.14,67800000.0
2008-05-20 04:07:00,99.14,99.17,99.14,99.15,188000000.0
2008-05-20 04:08:00,99.15,99.16,99.14,99.14,104200000.0
2008-05-20 04:09:00,99.14,99.14,99.13,99.13,126300000.0
2008-05-20 04:10:00,99.14,99.14,99.14,99.14,13000000.0
2008-05-20 04:11:00,99.14,99.15,99.14,99.14,62600000.0
2008-05-20 04:12:00,99.14,99.15,99.14,99.15,84800000.0
2008-05-20 04:13:00,99.14,99.15,99.14,99.14,51600000.0
2008-05-20 04:14:00,99.15,99.15,99.14,99.14,60400000.0
2008-05-20 04:15:00,99.14,99.15,99.11,99.11,183900000.0
2008-05-20 04:16:00,99.12,99.13,99.11,99.11,78200000.0
2008-05-20 04:17:00,99.11,99.13,99.11,99.12,180200000.0
2008-05-20 04:18:00,99.11,99.13,99.11,99.11,59500000.0
2008-05-20 04:19:00,99.11,99.15,99.11,99.13,112600000.0
2008-05-20 04:20:00,99.14,99.15,99.13,99.14,161400000.0
2008-05-20 04:21:00,99.14,99.14,99.12,99.12,174300000.0
2008-05-20 04:22:00,99.12,99.14,99.11,99.11,126400000.0
2008-05-20 04:23:00,99.11,99.12,99.1,99.12,78500000.0
2008-05-20 04:24:00,99.11,99.13,99.1,99.11,144300000.0
2008-05-20 04:25:00,99.11,99.11,99.09,99.11,90000000.0
2008-05-20 04:26:00,99.1,99.1,99.09,99.1,16600000.0
2008-05-20 04:27:00,99.1,99.11,99.1,99.11,22000000.0
2008-05-20 04:28:00,99.11,99.11,99.09,99.1,81800000.0
2008-05-20 04:29:00,99.09,99.11,99.09,99.09,74400000.0
2008-05-20 04:30:00,99.09,99.11,99.09,99.11,63800000.0
2008-05-20 04:31:00,99.11,99.13,99.11,99.11,49300000.0
2008-05-20 04:32:00,99.11,99.12,99.11,99.12,60000000.0
2008-05-20 04:33:00,99.12,99.12,99.11,99.11,115400000.0
2008-05-20 04:34:00,99.11,99.13,99.11,99.13,21200000.0
2008-05-20 04:35:00,99.13,99.14,99.12,99.13,55800000.0
2008-05-20 04:36:00,99.13,99.15,99.13,99.15,70000000.0
2008-05-20 04:37:00,99.14,99.15,99.13,99.14,97200000.0
2008-05-20 04:38:00,99.096,99.114,99.09,99.1,32400000.0
2008-05-20 04:39:00,99.14,99.15,99.13,99.15,58800000.0
2008-05-20 04:40:00,99.15,99.15,99.12,99.12,60200000.0
2008-05-20 04:41:00,99.12,99.16,99.12,99.14,29300000.0
2008-05-20 04:42:00,99.104,99.108,99.092,99.092,216000000.0
2008-05-20 04:43:00,99.14,99.14,99.11,99.11,106900000.0
2008-05-20 04:44:00,99.12,99.14,99.12,99.12,88400000.0
2008-05-20 04:45:00,99.12,99.14,99.11,99.13,99700000.0
2008-05-20 04:46:00,99.14,99.14,99.11,99.11,95600000.0
2008-05-20 04:47:00,99.11,99.12,99.11,99.12,38900000.0
2008-05-20 04:48:00,99.12,99.12,99.09,99.1,86900000.0
2008-05-20 04:49:00,99.1,99.11,99.09,99.09,46000000.0
2008-05-20 04:50:00,99.09,99.09,99.09,99.09,2400000.0
2008-05-20 04:51:00,99.09,99.1,99.08,99.09,53000000.0
2008-05-20 04:52:00,99.09,99.1,99.08,99.08,46200000.0
2008-05-20 04:53:00,99.08,99.09,99.08,99.08,128600000.0
2008-05-20 04:54:00,99.09,99.11,99.08,99.09,164100000.0
2008-05-20 04:55:00,99.08,99.09,99.06,99.08,112400000.0
2008-05-20 04:56:00,99.07,99.08,99.06,99.06,71600000.0
2008-05-20 04:57:00,99.07,99.07,99.05,99.05,22400000.0
2008-05-20 04:58:00,99.05,99.06,99.04,99.06,83500000.0
2008-05-20 04:59:00,99.05,99.07,99.05,99.07,36600000.0
2008-05-20 05:00:00,99.06,99.07,99.055,99.065,42400000.0
2008-05-20 05:01:00,99.075,99.09,99.065,99.08,17800000.0
2008-05-20 05:02:00,99.075,99.08,99.07,99.075,13500000.0
2008-05-20 05:03:00,99.07,99.075,99.07,99.07,3600000.0
2008-05-20 05:04:00,99.065,99.075,99.055,99.065,45400000.0
2008-05-20 05:05:00,99.07,99.09,99.065,99.09,14100000.0
2008-05-20 05:06:00,99.1,99.1,99.08,99.1,4500000.0
2008-05-20 05:07:00,99.1,99.11,99.1,99.11,9000000.0
2008-05-20 05:08:00,99.11,99.11,99.1,99.1,2400000.0
2008-05-20 05:09:00,99.09,99.09,99.07,99.09,14100000.0
2008-05-20 05:10:00,99.095,99.1,99.09,99.1,10600000.0
2008-05-20 05:11:00,99.1,99.1,99.09,99.09,2200000.0
2008-05-20 05:12:00,99.095,99.11,99.095,99.11,5400000.0
2008-05-20 05:13:00,99.1,99.1,99.1,99.1,2500000.0
2008-05-20 05:14:00,99.076,99.079,99.046,99.047,7700000.0
2008-05-20 05:15:00,99.1,99.1,99.1,99.1,300000.0
2008-05-20 05:16:00,99.085,99.1,99.08,99.09,7300000.0
2008-05-20 05:17:00,99.1,99.1,99.08,99.09,4900000.0
2008-05-20 05:18:00,99.08,99.08,99.08,99.08,300000.0
2008-05-20 05:19:00,99.085,99.1,99.085,99.1,3600000.0
2008-05-20 05:20:00,99.1,99.1,99.1,99.1,1200000.0
2008-05-20 05:21:00,99.1,99.1,99.1,99.1,300000.0
2008-05-20 05:22:00,99.075,99.092,99.069,99.078,8000000.0
2008-05-20 05:23:00,99.067,99.088,99.067,99.076,4200000.0
2008-05-20 05:24:00,99.11,99.125,99.1,99.11,7900000.0
2008-05-20 05:25:00,99.135,99.135,99.11,99.11,4400000.0
2008-05-20 05:26:00,99.082,99.093,99.07,99.079,13500000.0
2008-05-20 05:27:00,99.11,99.11,99.11,99.11,300000.0
2008-05-20 05:28:00,99.11,99.11,99.11,99.11,1500000.0
2008-05-20 05:29:00,99.1,99.1,99.09,99.09,900000.0
2008-05-20 05:30:00,99.09,99.1,99.09,99.1,900000.0
2008-05-20 05:31:00,99.105,99.109,99.069,99.069,2400000.0
2008-05-20 05:32:00,99.1,99.1,99.1,99.1,900000.0
2008-05-20 05:33:00,99.1,99.1,99.06,99.06,8200000.0
2008-05-20 05:34:00,99.075,99.09,99.025,99.06,19700000.0
2008-05-20 05:35:00,99.07,99.07,99.03,99.06,9900000.0
2008-05-20 05:36:00,99.07,99.07,99.04,99.05,2100000.0
2008-05-20 05:37:00,99.05,99.06,99.05,99.06,1500000.0
2008-05-20 05:38:00,99.05,99.06,99.05,99.06,600000.0
2008-05-20 05:39:00,99.05,99.07,99.05,99.07,6900000.0
2008-05-20 05:40:00,99.06,99.07,99.06,99.07,3600000.0
2008-05-20 05:41:00,99.08,99.09,99.07,99.09,3900000.0
2008-05-20 05:42:00,99.1,99.1,99.08,99.08,1800000.0
2008-05-20 05:43:00,99.07,99.07,99.07,99.07,300000.0
2008-05-20 05:44:00,99.07,99.07,99.02,99.03,12600000.0
2008-05-20 05:45:00,99.03,99.03,99.015,99.02,11400000.0
2008-05-20 05:46:00,99.02,99.03,99.02,99.03,11700000.0
2008-05-20 05:47:00,99.035,99.04,99.03,99.03,3000000.0
2008-05-20 05:48:00,99.025,99.025,99.0,99.02,10200000.0
2008-05-20 05:49:00,99.02,99.035,99.01,99.035,6600000.0
2008-05-20 05:50:00,99.04,99.06,99.04,99.05,5700000.0
2008-05-20 05:51:00,99.06,99.06,99.0,99.0,2400000.0
2008-05-20 05:52:00,99.01,99.02,99.01,99.02,3600000.0
2008-05-20 05:53:00,99.025,99.04,99.02,99.04,3600000.0
2008-05-20 05:54:00,99.04,99.05,99.03,99.03,1200000.0
2008-05-20 05:55:00,99.035,99.05,99.02,99.04,20100000.0
2008-05-20 05:56:00,99.04,99.04,99.03,99.03,1800000.0
2008-05-20 05:57:00,99.02,99.03,99.01,99.025,12900000.0
2008-05-20 05:58:00,99.025,99.04,99.025,99.04,6600000.0
2008-05-20 05:59:00,99.03,99.035,99.03,99.03,3100000.0
2008-05-20 06:00:00,99.03,99.04,99.03,99.04,4200000.0
2008-05-20 06:01:00,99.04,99.06,99.04,99.04,3000000.0
2008-05-20 06:02:00,99.04,99.05,99.04,99.05,12000000.0
2008-05-20 06:03:00,99.04,99.07,99.04,99.07,2100000.0
2008-05-20 06:04:00,99.08,99.08,99.07,99.08,900000.0
2008-05-20 06:05:00,99.08,99.09,99.08,99.09,900000.0
2008-05-20 06:06:00,99.1,99.1,99.045,99.06,12900000.0
2008-05-20 06:07:00,99.065,99.08,99.05,99.08,16100000.0
2008-05-20 06:08:00,99.07,99.09,99.05,99.06,23900000.0
2008-05-20 06:09:00,99.06,99.08,99.05,99.07,7200000.0
2008-05-20 06:10:00,99.08,99.09,99.08,99.08,1200000.0
2008-05-20 06:11:00,99.09,99.09,99.07,99.07,5700000.0
2008-05-20 06:12:00,99.08,99.09,99.06,99.08,4800000.0
2008-05-20 06:13:00,99.085,99.135,99.085,99.1,11500000.0
2008-05-20 06:14:00,99.1,99.1,99.07,99.08,2400000.0
2008-05-20 06:15:00,99.08,99.1,99.08,99.08,2100000.0
2008-05-20 06:16:00,99.09,99.09,99.07,99.07,5700000.0
2008-05-20 06:17:00,99.04,99.05,99.01,99.01,4100000.0
2008-05-20 06:18:00,99.01,99.05,98.99,99.0,21000000.0
2008-05-20 06:19:00,99.0,99.03,99.0,99.03,5100000.0
2008-05-20 06:20:00,99.02,99.03,99.02,99.02,1500000.0
2008-05-20 06:21:00,99.03,99.03,99.0,99.01,14300000.0
2008-05-20 06:22:00,98.99,99.03,98.99,99.02,9600000.0
2008-05-20 06:23:00,99.03,99.03,99.02,99.02,1200000.0
2008-05-20 06:24:00,99.02,99.04,99.02,99.03,15300000.0
2008-05-20 06:25:00,99.03,99.04,99.01,99.03,16200000.0
2008-05-20 06:26:00,99.02,99.02,98.99,99.0,4800000.0
2008-05-20 06:27:00,99.0,99.01,98.99,98.99,8800000.0
2008-05-20 06:28:00,98.995,99.0,98.99,98.99,4100000.0
2008-05-20 06:29:00,99.0,99.0,98.98,98.98,3600000.0
2008-05-20 06:30:00,98.98,98.98,98.97,98.98,5700000.0
2008-05-20 06:31:00,98.98,98.98,98.93,98.98,15900000.0
2008-05-20 06:32:00,98.98,98.98,98.95,98.96,22100000.0
2008-05-20 06:33:00,98.97,98.97,98.96,98.97,2700000.0
2008-05-20 06:34:00,98.97,98.99,98.97,98.99,1800000.0
2008-05-20 06:35:00,99.0,99.01,98.96,98.97,10900000.0
2008-05-20 06:36:00,98.97,98.98,98.97,98.98,3000000.0
2008-05-20 06:37:00,98.98,98.98,98.96,98.97,1800000.0
2008-05-20 06:38:00,98.97,99.0,98.97,99.0,9300000.0
2008-05-20 06:39:00,99.01,99.01,98.98,99.0,5700000.0
2008-05-20 06:40:00,98.98,99.0,98.98,98.99,3900000.0
2008-05-20 06:41:00,98.99,98.99,98.99,98.99,300000.0
2008-05-20 06:42:00,99.0,99.01,98.97,98.97,4500000.0
2008-05-20 06:43:00,98.97,98.97,98.955,98.955,6000000.0
2008-05-20 06:44:00,98.955,98.99,98.955,98.98,39600000.0
2008-05-20 06:45:00,98.985,99.02,98.98,99.0,22500000.0
2008-05-20 06:46:00,99.0,99.03,98.99,99.02,11100000.0
2008-05-20 06:47:00,99.02,99.02,99.01,99.01,1200000.0
2008-05-20 06:48:00,99.02,99.02,99.01,99.01,2700000.0
2008-05-20 06:49:00,99.01,99.01,98.99,98.99,2100000.0
2008-05-20 06:50:00,98.99,99.02,98.98,98.985,23200000.0
2008-05-20 06:51:00,98.995,99.0,98.97,98.98,11200000.0
2008-05-20 06:52:00,98.98,98.995,98.98,98.995,9000000.0
2008-05-20 06:53:00,98.99,99.01,98.99,99.01,8200000.0
2008-05-20 06:54:00,99.01,99.01,98.99,99.01,11900000.0
2008-05-20 06:55:00,98.995,98.995,98.99,98.995,3000000.0
2008-05-20 06:56:00,98.995,99.005,98.99,99.0,5700000.0
2008-05-20 06:57:00,99.005,99.02,99.0,99.01,13400000.0
2008-05-20 06:58:00,99.01,99.01,98.99,99.0,10400000.0
2008-05-20 06:59:00,99.0,99.02,98.99,98.99,2700000.0
2008-05-20 07:00:00,98.995,99.02,98.995,99.0,8200000.0
2008-05-20 07:01:00,99.0,99.005,99.0,99.0,1700000.0
2008-05-20 07:02:00,99.005,99.02,99.0,99.0,5400000.0
2008-05-20 07:03:00,99.0,99.0,98.96,98.97,63200000.0
2008-05-20 07:04:00,98.97,98.99,98.945,98.97,95000000.0
2008-05-20 07:05:00,98.96,98.985,98.91,98.92,166300000.0
2008-05-20 07:06:00,98.92,98.95,98.9,98.92,131500000.0
2008-05-20 07:07:00,98.92,98.92,98.89,98.91,26100000.0
2008-05-20 07:08:00,98.915,98.94,98.915,98.94,7900000.0
2008-05-20 07:09:00,98.945,98.945,98.915,98.93,48500000.0
2008-05-20 07:10:00,98.93,98.96,98.905,98.95,51700000.0
2008-05-20 07:11:00,98.95,98.96,98.915,98.935,133200000.0
2008-05-20 07:12:00,98.94,98.96,98.935,98.95,233900000.0
2008-05-20 07:13:00,98.965,98.975,98.94,98.94,22700000.0
2008-05-20 07:14:00,98.94,98.965,98.94,98.955,88000000.0
2008-05-20 07:15:00,98.955,98.975,98.93,98.95,140700000.0
2008-05-20 07:16:00,98.95,98.955,98.94,98.94,4400000.0
2008-05-20 07:17:00,98.935,98.97,98.925,98.97,81500000.0
2008-05-20 07:18:00,98.97,98.98,98.945,98.95,17500000.0
2008-05-20 07:19:00,98.95,98.96,98.935,98.935,223900001.0
2008-05-20 07:20:00,98.935,98.955,98.935,98.95,20700000.0
2008-05-20 07:21:00,98.95,98.97,98.95,98.97,7600000.0
2008-05-20 07:22:00,98.985,98.985,98.98,98.98,4500000.0
2008-05-20 07:23:00,98.965,98.98,98.945,98.96,25200000.0
2008-05-20 07:24:00,98.95,98.96,98.935,98.96,6300000.0
2008-05-20 07:25:00,98.96,98.97,98.96,98.97,1500000.0
2008-05-20 07:26:00,98.97,98.98,98.96,98.96,2400000.0
2008-05-20 07:27:00,98.97,98.98,98.96,98.96,3300000.0
2008-05-20 07:28:00,98.96,98.98,98.94,98.97,9400000.0
2008-05-20 07:29:00,98.95,98.96,98.94,98.95,6200000.0
2008-05-20 07:30:00,98.96,98.99,98.96,98.98,3300000.0
2008-05-20 07:31:00,98.97,98.97,98.94,98.97,11500000.0
2008-05-20 07:32:00,98.97,98.97,98.95,98.96,9700000.0
2008-05-20 07:33:00,98.965,98.97,98.965,98.97,1100000.0
2008-05-20 07:34:00,98.97,98.97,98.94,98.97,1800000.0
2008-05-20 07:35:00,98.98,98.98,98.96,98.97,2700000.0
2008-05-20 07:36:00,98.97,98.98,98.97,98.98,900000.0
2008-05-20 07:37:00,98.98,98.98,98.98,98.98,300000.0
2008-05-20 07:38:00,98.98,99.0,98.95,98.97,21600000.0
2008-05-20 07:39:00,98.98,98.99,98.97,98.99,2300000.0
2008-05-20 07:40:00,98.995,99.01,98.95,98.97,31400000.0
2008-05-20 07:41:00,98.96,98.99,98.94,98.94,66800000.0
2008-05-20 07:42:00,98.94,98.95,98.94,98.95,2700000.0
2008-05-20 07:43:00,98.95,98.97,98.94,98.95,3500000.0
2008-05-20 07:44:00,98.95,98.96,98.94,98.96,2100000.0
2008-05-20 07:45:00,98.94,98.96,98.92,98.96,11200000.0
2008-05-20 07:46:00,98.95,98.96,98.95,98.96,4800000.0
2008-05-20 07:47:00,98.96,98.96,98.92,98.95,5200000.0
2008-05-20 07:48:00,98.96,98.96,98.94,98.95,1200000.0
2008-05-20 07:49:00,98.95,98.95,98.94,98.95,900000.0
2008-05-20 07:50:00,98.93,98.95,98.93,98.94,7600000.0
2008-05-20 07:51:00,98.94,98.97,98.94,98.96,3200000.0
2008-05-20 07:52:00,98.96,98.96,98.93,98.95,21500000.0
2008-05-20 07:53:00,98.96,98.96,98.96,98.96,1500000.0
2008-05-20 07:54:00,98.96,98.96,98.94,98.94,900000.0
2008-05-20 07:55:00,98.94,98.95,98.93,98.93,2700000.0
2008-05-20 07:56:00,98.93,98.93,98.9,98.93,5100000.0
2008-05-20 07:57:00,98.93,98.93,98.93,98.93,600000.0
2008-05-20 07:58:00,98.935,98.95,98.92,98.93,10300000.0
2008-05-20 07:59:00,98.93,98.93,98.91,98.92,5600000.0
2008-05-20 08:00:00,98.92,98.97,98.92,98.955,34900000.0
2008-05-20 08:01:00,98.955,98.96,98.94,98.95,13800000.0
2008-05-20 08:02:00,98.95,99.02,98.95,99.01,12900000.0
2008-05-20 08:03:00,99.01,99.04,98.99,99.03,16800000.0
2008-05-20 08:04:00,99.02,99.04,99.01,99.02,12900000.0
2008-05-20 08:05:00,99.02,99.05,99.005,99.04,20800000.0
2008-05-20 08:06:00,99.05,99.07,99.05,99.05,9200000.0
2008-05-20 08:07:00,99.05,99.05,99.02,99.02,9200000.0
2008-05-20 08:08:00,99.025,99.06,99.01,99.01,25000000.0
2008-05-20 08:09:00,99.01,99.03,98.99,98.99,15600000.0
2008-05-20 08:10:00,98.99,99.0,98.97,98.99,10900000.0
2008-05-20 08:11:00,98.99,99.0,98.96,98.98,30700000.0
2008-05-20 08:12:00,98.98,99.0,98.96,99.0,14400000.0
2008-05-20 08:13:00,99.0,99.03,99.0,99.01,12400000.0
2008-05-20 08:14:00,99.02,99.02,98.99,99.01,24200000.0
2008-05-20 08:15:00,99.01,99.03,98.975,99.02,37900000.0
2008-05-20 08:16:00,99.02,99.07,98.985,99.07,65300000.0
2008-05-20 08:17:00,99.06,99.07,99.04,99.065,34500000.0
2008-05-20 08:18:00,99.07,99.1,99.06,99.1,57600000.0
2008-05-20 08:19:00,99.095,99.13,99.095,99.11,30900000.0
2008-05-20 08:20:00,99.11,99.17,99.11,99.16,41700000.0
2008-05-20 08:21:00,99.16,99.23,99.16,99.215,57200000.0
2008-05-20 08:22:00,99.22,99.265,99.205,99.225,111300000.0
2008-05-20 08:23:00,99.22,99.235,99.195,99.23,58800000.0
2008-05-20 08:24:00,99.22,99.23,99.18,99.19,50400000.0
2008-05-20 08:25:00,99.2,99.21,99.18,99.18,39200000.0
2008-05-20 08:26:00,99.185,99.2,99.14,99.15,40400000.0
2008-05-20 08:27:00,99.15,99.2,99.15,99.17,61400000.0
2008-05-20 08:28:00,99.17,99.23,99.155,99.2,87500000.0
2008-05-20 08:29:00,99.2,99.21,99.17,99.18,56900000.0
2008-05-20 08:30:00,99.18,99.2,99.15,99.195,27200000.0
2008-05-20 08:31:00,99.195,99.21,99.16,99.17,47000000.0
2008-05-20 08:32:00,99.175,99.18,99.14,99.17,29500000.0
2008-05-20 08:33:00,99.17,99.18,99.15,99.17,20400000.0
2008-05-20 08:34:00,99.16,99.19,99.15,99.16,30800000.0
2008-05-20 08:35:00,99.16,99.19,99.14,99.17,35900000.0
2008-05-20 08:36:00,99.17,99.22,99.16,99.205,49200000.0
2008-05-20 08:37:00,99.2,99.23,99.165,99.18,48000000.0
2008-05-20 08:38:00,99.18,99.19,99.16,99.165,42400000.0
2008-05-20 08:39:00,99.165,99.17,99.14,99.15,31900000.0
2008-05-20 08:40:00,99.15,99.185,99.14,99.175,30200000.0
2008-05-20 08:41:00,99.18,99.19,99.12,99.13,132800000.0
2008-05-20 08:42:00,99.13,99.16,99.12,99.15,72400000.0
2008-05-20 08:43:00,99.15,99.17,99.11,99.16,61000000.0
2008-05-20 08:44:00,99.165,99.18,99.15,99.16,35600000.0
2008-05-20 08:45:00,99.16,99.18,99.15,99.18,22400000.0
2008-05-20 08:46:00,99.17,99.175,99.15,99.155,28100000.0
2008-05-20 08:47:00,99.16,99.17,99.135,99.16,65800000.0
2008-05-20 08:48:00,99.15,99.16,99.135,99.15,75600000.0
2008-05-20 08:49:00,99.15,99.2,99.15,99.2,36400000.0
2008-05-20 08:50:00,99.2,99.23,99.19,99.22,49000000.0
2008-05-20 08:51:00,99.22,99.23,99.2,99.22,56600000.0
2008-05-20 08:52:00,99.225,99.24,99.195,99.205,41600000.0
2008-05-20 08:53:00,99.2,99.2,99.165,99.18,42200000.0
2008-05-20 08:54:00,99.19,99.2,99.15,99.17,60800000.0
2008-05-20 08:55:00,99.17,99.18,99.16,99.16,19800000.0
2008-05-20 08:56:00,99.16,99.18,99.15,99.16,28900000.0
2008-05-20 08:57:00,99.16,99.17,99.14,99.16,39400000.0
2008-05-20 08:58:00,99.15,99.19,99.14,99.18,27000000.0
2008-05-20 08:59:00,99.18,99.22,99.18,99.22,25300000.0
2008-05-20 09:00:00,99.22,99.23,99.2,99.21,34200000.0
2008-05-20 09:01:00,99.21,99.24,99.185,99.215,41100000.0
2008-05-20 09:02:00,99.22,99.245,99.21,99.245,41900000.0
2008-05-20 09:03:00,99.24,99.285,99.24,99.27,45600000.0
2008-05-20 09:04:00,99.27,99.29,99.26,99.28,33200000.0
2008-05-20 09:05:00,99.28,99.32,99.28,99.32,30800000.0
2008-05-20 09:06:00,99.32,99.34,99.3,99.3,22300000.0
2008-05-20 09:07:00,99.3,99.32,99.28,99.29,25800000.0
2008-05-20 09:08:00,99.29,99.32,99.28,99.3,21000000.0
2008-05-20 09:09:00,99.3,99.31,99.26,99.26,36700000.0
2008-05-20 09:10:00,99.27,99.33,99.25,99.305,47500000.0
2008-05-20 09:11:00,99.305,99.33,99.3,99.3,13400000.0
2008-05-20 09:12:00,99.3,99.3,99.25,99.27,31900000.0
2008-05-20 09:13:00,99.27,99.3,99.25,99.26,31400000.0
2008-05-20 09:14:00,99.26,99.27,99.23,99.25,31000000.0
2008-05-20 09:15:00,99.25,99.3,99.25,99.285,27800000.0
2008-05-20 09:16:00,99.29,99.3,99.265,99.28,40200000.0
2008-05-20 09:17:00,99.275,99.29,99.27,99.275,36100000.0
2008-05-20 09:18:00,99.275,99.275,99.245,99.27,17700000.0
2008-05-20 09:19:00,99.275,99.295,99.27,99.295,29400000.0
2008-05-20 09:20:00,99.295,99.315,99.285,99.315,38200000.0
2008-05-20 09:21:00,99.315,99.325,99.305,99.305,27900000.0
2008-05-20 09:22:00,99.305,99.32,99.29,99.295,17400000.0
2008-05-20 09:23:00,99.295,99.305,99.285,99.285,20700000.0
2008-05-20 09:24:00,99.285,99.295,99.275,99.295,28800000.0
2008-05-20 09:25:00,99.295,99.305,99.295,99.305,36800000.0
2008-05-20 09:26:00,99.305,99.305,99.28,99.305,33400000.0
2008-05-20 09:27:00,99.305,99.35,99.295,99.33,119500000.0
2008-05-20 09:28:00,99.335,99.335,99.305,99.31,30200000.0
2008-05-20 09:29:00,99.315,99.315,99.28,99.305,30500000.0
2008-05-20 09:30:00,99.305,99.325,99.29,99.295,40200000.0
2008-05-20 09:31:00,99.295,99.335,99.28,99.335,35100000.0
2008-05-20 09:32:00,99.335,99.345,99.325,99.335,35300000.0
2008-05-20 09:33:00,99.335,99.345,99.315,99.315,39900000.0
2008-05-20 09:34:00,99.315,99.315,99.305,99.315,24400000.0
2008-05-20 09:35:00,99.315,99.325,99.295,99.315,29300000.0
2008-05-20 09:36:00,99.315,99.345,99.315,99.335,20600000.0
2008-05-20 09:37:00,99.335,99.335,99.305,99.315,37200000.0
2008-05-20 09:38:00,99.32,99.345,99.315,99.335,38400000.0
2008-05-20 09:39:00,99.335,99.365,99.325,99.36,98500000.0
2008-05-20 09:40:00,99.36,99.415,99.355,99.415,84500000.0
2008-05-20 09:41:00,99.415,99.425,99.385,99.395,36500000.0
2008-05-20 09:42:00,99.395,99.425,99.395,99.405,31000000.0
2008-05-20 09:43:00,99.405,99.415,99.385,99.385,31600000.0
2008-05-20 09:44:00,99.39,99.425,99.38,99.425,40900000.0
2008-05-20 09:45:00,99.425,99.43,99.375,99.415,36500000.0
2008-05-20 09:46:00,99.415,99.43,99.395,99.42,27200000.0
2008-05-20 09:47:00,99.425,99.435,99.39,99.41,38500000.0
2008-05-20 09:48:00,99.41,99.43,99.405,99.425,37200000.0
2008-05-20 09:49:00,99.425,99.43,99.405,99.405,33600000.0
2008-05-20 09:50:00,99.405,99.425,99.375,99.385,36700000.0
2008-05-20 09:51:00,99.385,99.395,99.345,99.345,35500000.0
2008-05-20 09:52:00,99.345,99.345,99.315,99.335,52900000.0
2008-05-20 09:53:00,99.335,99.345,99.325,99.325,30700000.0
2008-05-20 09:54:00,99.315,99.325,99.305,99.305,31100000.0
2008-05-20 09:55:00,99.305,99.325,99.305,99.305,27000000.0
2008-05-20 09:56:00,99.305,99.315,99.3,99.315,43800000.0
2008-05-20 09:57:00,99.315,99.325,99.31,99.315,32300000.0
2008-05-20 09:58:00,99.315,99.325,99.3,99.305,30300000.0
2008-05-20 09:59:00,99.305,99.34,99.305,99.34,14200000.0
2008-05-20 10:00:00,99.345,99.355,99.325,99.325,24700000.0
2008-05-20 10:01:00,99.325,99.335,99.325,99.335,9800000.0
2008-05-20 10:02:00,99.335,99.335,99.325,99.325,14200000.0
2008-05-20 10:03:00,99.325,99.345,99.305,99.335,33900000.0
2008-05-20 10:04:00,99.335,99.36,99.325,99.325,20800000.0
2008-05-20 10:05:00,99.325,99.34,99.31,99.33,30100000.0
2008-05-20 10:06:00,99.32,99.355,99.31,99.345,39000000.0
2008-05-20 10:07:00,99.345,99.365,99.335,99.365,29500000.0
2008-05-20 10:08:00,99.365,99.365,99.335,99.345,29900000.0
2008-05-20 10:09:00,99.35,99.375,99.35,99.355,26700000.0
2008-05-20 10:10:00,99.36,99.365,99.345,99.355,29000000.0
2008-05-20 10:11:00,99.355,99.36,99.325,99.335,46000000.0
2008-05-20 10:12:00,99.335,99.345,99.325,99.34,17700000.0
2008-05-20 10:13:00,99.34,99.365,99.335,99.34,26300000.0
2008-05-20 10:14:00,99.345,99.365,99.33,99.335,37700000.0
2008-05-20 10:15:00,99.335,99.375,99.33,99.375,67900000.0
2008-05-20 10:16:00,99.365,99.405,99.355,99.395,57300000.0
2008-05-20 10:17:00,99.38,99.385,99.345,99.36,53100000.0
2008-05-20 10:18:00,99.355,99.385,99.345,99.345,38800000.0
2008-05-20 10:19:00,99.35,99.385,99.345,99.36,21000000.0
2008-05-20 10:20:00,99.365,99.41,99.365,99.395,31500000.0
2008-05-20 10:21:00,99.395,99.415,99.355,99.365,45400000.0
2008-05-20 10:22:00,99.365,99.365,99.335,99.34,33200000.0
2008-05-20 10:23:00,99.345,99.355,99.335,99.355,45100000.0
2008-05-20 10:24:00,99.355,99.375,99.34,99.36,37200000.0
2008-05-20 10:25:00,99.36,99.385,99.345,99.35,28600000.0
2008-05-20 10:26:00,99.35,99.365,99.335,99.355,40000000.0
2008-05-20 10:27:00,99.365,99.385,99.355,99.365,56400000.0
2008-05-20 10:28:00,99.365,99.395,99.36,99.375,35900000.0
2008-05-20 10:29:00,99.375,99.395,99.365,99.365,47000000.0
2008-05-20 10:30:00,99.365,99.4,99.365,99.375,37900000.0
2008-05-20 10:31:00,99.375,99.375,99.345,99.355,27400000.0
2008-05-20 10:32:00,99.355,99.365,99.35,99.355,7900000.0
2008-05-20 10:33:00,99.36,99.37,99.36,99.365,12900000.0
2008-05-20 10:34:00,99.365,99.375,99.365,99.37,32400000.0
2008-05-20 10:35:00,99.375,99.395,99.365,99.385,24500000.0
2008-05-20 10:36:00,99.385,99.395,99.375,99.385,23900000.0
2008-05-20 10:37:00,99.375,99.395,99.375,99.395,24000000.0
2008-05-20 10:38:00,99.395,99.425,99.375,99.415,41200000.0
2008-05-20 10:39:00,99.415,99.435,99.405,99.425,31700000.0
2008-05-20 10:40:00,99.425,99.445,99.425,99.425,31700000.0
2008-05-20 10:41:00,99.425,99.435,99.415,99.425,20600000.0
2008-05-20 10:42:00,99.425,99.435,99.425,99.435,9500000.0
2008-05-20 10:43:00,99.425,99.45,99.425,99.425,38300000.0
2008-05-20 10:44:00,99.425,99.425,99.405,99.415,19900000.0
2008-05-20 10:45:00,99.415,99.415,99.405,99.41,13900000.0
2008-05-20 10:46:00,99.405,99.425,99.395,99.405,17500000.0
2008-05-20 10:47:00,99.405,99.415,99.365,99.375,49600000.0
2008-05-20 10:48:00,99.375,99.38,99.355,99.36,30200000.0
2008-05-20 10:49:00,99.355,99.37,99.325,99.355,54600000.0
2008-05-20 10:50:00,99.355,99.355,99.335,99.335,22100000.0
2008-05-20 10:51:00,99.335,99.345,99.335,99.335,10600000.0
2008-05-20 10:52:00,99.335,99.345,99.325,99.325,27900000.0
2008-05-20 10:53:00,99.325,99.34,99.315,99.33,32800000.0
2008-05-20 10:54:00,99.335,99.34,99.325,99.335,30400000.0
2008-05-20 10:55:00,99.335,99.345,99.325,99.33,40700000.0
2008-05-20 10:56:00,99.33,99.375,99.33,99.345,63700000.0
2008-05-20 10:57:00,99.35,99.375,99.34,99.345,58900000.0
2008-05-20 10:58:00,99.345,99.375,99.34,99.355,35200000.0
2008-05-20 10:59:00,99.365,99.4,99.36,99.375,26500000.0
2008-05-20 11:00:00,99.36,99.39,99.27,99.325,45000000.0
2008-05-20 11:01:00,99.33,99.345,99.31,99.32,36500000.0
2008-05-20 11:02:00,99.32,99.32,99.28,99.305,50600000.0
2008-05-20 11:03:00,99.3,99.335,99.285,99.305,66600000.0
2008-05-20 11:04:00,99.305,99.325,99.285,99.285,40500000.0
2008-05-20 11:05:00,99.285,99.3,99.225,99.245,68500000.0
2008-05-20 11:06:00,99.25,99.26,99.225,99.245,51300000.0
2008-05-20 11:07:00,99.245,99.255,99.225,99.235,47500000.0
2008-05-20 11:08:00,99.235,99.25,99.175,99.195,152900000.0
2008-05-20 11:09:00,99.195,99.235,99.195,99.225,34500000.0
2008-05-20 11:10:00,99.23,99.24,99.215,99.235,31300000.0
2008-05-20 11:11:00,99.235,99.29,99.235,99.275,94100000.0
2008-05-20 11:12:00,99.275,99.305,99.27,99.285,35600000.0
2008-05-20 11:13:00,99.285,99.33,99.285,99.325,30000000.0
2008-05-20 11:14:00,99.325,99.375,99.315,99.355,48400000.0
2008-05-20 11:15:00,99.36,99.375,99.335,99.36,49500000.0
2008-05-20 11:16:00,99.365,99.375,99.335,99.35,44600000.0
2008-05-20 11:17:00,99.35,99.38,99.345,99.37,39800000.0
2008-05-20 11:18:00,99.375,99.395,99.365,99.375,43500000.0
2008-05-20 11:19:00,99.37,99.4,99.355,99.385,33800000.0
2008-05-20 11:20:00,99.39,99.435,99.39,99.415,43300000.0
2008-05-20 11:21:00,99.415,99.455,99.395,99.455,58100000.0
2008-05-20 11:22:00,99.455,99.475,99.425,99.475,64500000.0
2008-05-20 11:23:00,99.475,99.535,99.475,99.515,66300000.0
2008-05-20 11:24:00,99.515,99.555,99.5,99.525,64500000.0
2008-05-20 11:25:00,99.52,99.61,99.515,99.61,69800000.0
2008-05-20 11:26:00,99.605,99.67,99.59,99.665,56700000.0
2008-05-20 11:27:00,99.665,99.685,99.62,99.635,59600000.0
2008-05-20 11:28:00,99.625,99.725,99.615,99.705,64400000.0
2008-05-20 11:29:00,99.705,99.755,99.665,99.665,66900000.0
2008-05-20 11:30:00,99.665,99.685,99.64,99.68,47000000.0
2008-05-20 11:31:00,99.68,99.68,99.64,99.665,39700000.0
2008-05-20 11:32:00,99.665,99.695,99.66,99.665,43000000.0
2008-05-20 11:33:00,99.665,99.675,99.64,99.655,37600000.0
2008-05-20 11:34:00,99.655,99.665,99.625,99.625,36800000.0
2008-05-20 11:35:00,99.625,99.625,99.585,99.585,45100000.0
2008-05-20 11:36:00,99.585,99.605,99.565,99.6,61700000.0
2008-05-20 11:37:00,99.595,99.645,99.565,99.585,52600000.0
2008-05-20 11:38:00,99.585,99.595,99.555,99.585,47200000.0
2008-05-20 11:39:00,99.585,99.61,99.565,99.575,43500000.0
2008-05-20 11:40:00,99.58,99.605,99.555,99.595,52500000.0
2008-05-20 11:41:00,99.6,99.65,99.595,99.64,31800000.0
2008-05-20 11:42:00,99.635,99.665,99.625,99.655,38100000.0
2008-05-20 11:43:00,99.655,99.66,99.625,99.63,48500000.0
2008-05-20 11:44:00,99.635,99.655,99.6,99.61,84500000.0
2008-05-20 11:45:00,99.615,99.64,99.605,99.625,35100000.0
2008-05-20 11:46:00,99.625,99.635,99.615,99.63,45200000.0
2008-05-20 11:47:00,99.625,99.655,99.625,99.635,37600000.0
2008-05-20 11:48:00,99.635,99.655,99.63,99.645,38500000.0
2008-05-20 11:49:00,99.65,99.655,99.635,99.645,36800000.0
2008-05-20 11:50:00,99.645,99.66,99.625,99.645,40700000.0
2008-05-20 11:51:00,99.645,99.675,99.64,99.665,52600000.0
2008-05-20 11:52:00,99.67,99.68,99.655,99.68,20800000.0
2008-05-20 11:53:00,99.675,99.69,99.665,99.685,42600000.0
2008-05-20 11:54:00,99.685,99.715,99.675,99.695,45300000.0
2008-05-20 11:55:00,99.7,99.7,99.66,99.675,43100000.0
2008-05-20 11:56:00,99.68,99.685,99.655,99.67,44400000.0
2008-05-20 11:57:00,99.67,99.68,99.645,99.655,36200000.0
2008-05-20 11:58:00,99.655,99.69,99.655,99.675,58100000.0
2008-05-20 11:59:00,99.675,99.675,99.62,99.635,22500000.0
2008-05-20 12:00:00,99.635,99.64,99.605,99.635,52600000.0
2008-05-20 12:01:00,99.635,99.685,99.625,99.645,44800000.0
2008-05-20 12:02:00,99.645,99.66,99.645,99.66,12700000.0
2008-05-20 12:03:00,99.655,99.665,99.655,99.665,24800000.0
2008-05-20 12:04:00,99.665,99.665,99.635,99.645,18000000.0
2008-05-20 12:05:00,99.645,99.66,99.635,99.655,19700000.0
2008-05-20 12:06:00,99.655,99.685,99.655,99.665,40000000.0
2008-05-20 12:07:00,99.665,99.69,99.665,99.69,18000000.0
2008-05-20 12:08:00,99.69,99.7,99.685,99.7,24200000.0
2008-05-20 12:09:00,99.7,99.705,99.675,99.695,42600000.0
2008-05-20 12:10:00,99.69,99.71,99.685,99.69,25200000.0
2008-05-20 12:11:00,99.685,99.725,99.685,99.725,37700000.0
2008-05-20 12:12:00,99.725,99.755,99.715,99.735,42900000.0
2008-05-20 12:13:00,99.74,99.785,99.725,99.785,60000000.0
2008-05-20 12:14:00,99.785,99.825,99.755,99.795,69800000.0
2008-05-20 12:15:00,99.795,99.845,99.795,99.825,51300000.0
2008-05-20 12:16:00,99.825,99.875,99.825,99.865,53300000.0
2008-05-20 12:17:00,99.87,99.895,99.845,99.86,61900000.0
2008-05-20 12:18:00,99.85,99.94,99.845,99.935,59300000.0
2008-05-20 12:19:00,99.935,100.01,99.92,99.985,92600000.0
2008-05-20 12:20:00,100.0,100.0,99.925,99.95,48600000.0
2008-05-20 12:21:00,99.95,99.965,99.94,99.955,42300000.0
2008-05-20 12:22:00,99.955,100.005,99.91,99.995,203600000.0
2008-05-20 12:23:00,99.98,99.985,99.905,99.925,82800000.0
2008-05-20 12:24:00,99.925,99.945,99.92,99.945,87900000.0
2008-05-20 12:25:00,99.935,99.965,99.935,99.955,33000000.0
2008-05-20 12:26:00,99.955,99.97,99.935,99.965,52900000.0
2008-05-20 12:27:00,99.965,99.995,99.965,99.985,41700000.0
2008-05-20 12:28:00,99.985,100.01,99.935,99.945,105100000.0
2008-05-20 12:29:00,99.95,99.965,99.93,99.93,119500000.0
2008-05-20 12:30:00,99.935,99.955,99.915,99.925,75700000.0
2008-05-20 12:31:00,99.925,99.935,99.91,99.925,36700000.0
2008-05-20 12:32:00,99.93,99.95,99.92,99.94,30200000.0
2008-05-20 12:33:00,99.94,99.955,99.925,99.94,45800000.0
2008-05-20 12:34:00,99.94,99.945,99.935,99.935,25500000.0
2008-05-20 12:35:00,99.935,99.94,99.9,99.9,32300000.0
2008-05-20 12:36:00,99.9,99.91,99.865,99.865,30200000.0
2008-05-20 12:37:00,99.865,99.895,99.865,99.875,33100000.0
2008-05-20 12:38:00,99.88,99.885,99.855,99.88,33400000.0
2008-05-20 12:39:00,99.88,99.91,99.865,99.905,43200000.0
2008-05-20 12:40:00,99.895,99.92,99.89,99.895,68600000.0
2008-05-20 12:41:00,99.905,99.915,99.89,99.905,22900000.0
2008-05-20 12:42:00,99.905,99.915,99.885,99.885,37700000.0
2008-05-20 12:43:00,99.87,99.885,99.865,99.875,27200000.0
2008-05-20 12:44:00,99.865,99.89,99.865,99.89,21800000.0
2008-05-20 12:45:00,99.885,99.895,99.865,99.895,19600000.0
2008-05-20 12:46:00,99.9,99.905,99.86,99.88,23000000.0
2008-05-20 12:47:00,99.88,99.895,99.865,99.89,14700000.0
2008-05-20 12:48:00,99.895,99.9,99.885,99.895,6400000.0
2008-05-20 12:49:00,99.895,99.905,99.885,99.9,8000000.0
2008-05-20 12:50:00,99.895,99.9,99.875,99.88,9300000.0
2008-05-20 12:51:00,99.885,99.89,99.875,99.88,14000000.0
2008-05-20 12:52:00,99.885,99.89,99.87,99.88,21600000.0
2008-05-20 12:53:00,99.88,99.885,99.87,99.885,7300000.0
2008-05-20 12:54:00,99.885,99.895,99.875,99.89,10200000.0
2008-05-20 12:55:00,99.885,99.905,99.87,99.885,25400000.0
2008-05-20 12:56:00,99.88,99.885,99.855,99.875,13200000.0
2008-05-20 12:57:00,99.88,99.88,99.85,99.86,15500000.0
2008-05-20 12:58:00,99.865,99.875,99.83,99.84,21500000.0
2008-05-20 12:59:00,99.84,99.85,99.825,99.85,27500000.0
2008-05-20 13:00:00,99.845,99.91,99.845,99.905,20700000.0
2008-05-20 13:01:00,99.895,99.92,99.895,99.91,20300000.0
2008-05-20 13:02:00,99.92,99.92,99.89,99.895,22000000.0
2008-05-20 13:03:00,99.89,99.905,99.82,99.87,37200000.0
2008-05-20 13:04:00,99.88,99.89,99.855,99.87,26300000.0
2008-05-20 13:05:00,99.865,99.88,99.83,99.845,57400000.0
2008-05-20 13:06:00,99.84,99.87,99.84,99.86,60600000.0
2008-05-20 13:07:00,99.86,99.905,99.855,99.89,30500000.0
2008-05-20 13:08:00,99.895,99.905,99.885,99.89,29400000.0
2008-05-20 13:09:00,99.885,99.895,99.87,99.87,32200000.0
2008-05-20 13:10:00,99.87,99.885,99.87,99.88,45900000.0
2008-05-20 13:11:00,99.88,99.89,99.87,99.88,22200000.0
2008-05-20 13:12:00,99.88,99.88,99.845,99.845,57600000.0
2008-05-20 13:13:00,99.845,99.855,99.825,99.855,49900000.0
2008-05-20 13:14:00,99.85,99.88,99.85,99.86,33600000.0
2008-05-20 13:15:00,99.87,99.885,99.855,99.865,37900000.0
2008-05-20 13:16:00,99.865,99.875,99.84,99.845,26600000.0
2008-05-20 13:17:00,99.845,99.855,99.825,99.84,31100000.0
2008-05-20 13:18:00,99.84,99.84,99.81,99.82,21300000.0
2008-05-20 13:19:00,99.825,99.845,99.81,99.83,23700000.0
2008-05-20 13:20:00,99.835,99.835,99.81,99.83,47600000.0
2008-05-20 13:21:00,99.835,99.845,99.805,99.815,22500000.0
2008-05-20 13:22:00,99.82,99.845,99.82,99.825,31900000.0
2008-05-20 13:23:00,99.83,99.845,99.825,99.845,16500000.0
2008-05-20 13:24:00,99.845,99.845,99.815,99.835,41700000.0
2008-05-20 13:25:00,99.84,99.855,99.835,99.835,32700000.0
2008-05-20 13:26:00,99.835,99.835,99.805,99.82,33900000.0
2008-05-20 13:27:00,99.82,99.82,99.79,99.805,144300000.0
2008-05-20 13:28:00,99.805,99.81,99.79,99.81,108600000.0
2008-05-20 13:29:00,99.805,99.83,99.805,99.815,32000000.0
2008-05-20 13:30:00,99.82,99.845,99.815,99.835,22200000.0
2008-05-20 13:31:00,99.835,99.865,99.835,99.855,20100000.0
2008-05-20 13:32:00,99.86,99.87,99.845,99.85,16900000.0
2008-05-20 13:33:00,99.855,99.88,99.85,99.875,25800000.0
2008-05-20 13:34:00,99.88,99.885,99.855,99.86,27200000.0
2008-05-20 13:35:00,99.865,99.875,99.855,99.875,28100000.0
2008-05-20 13:36:00,99.875,99.885,99.865,99.875,26300000.0
2008-05-20 13:37:00,99.875,99.885,99.875,99.875,12900000.0
2008-05-20 13:38:00,99.875,99.88,99.875,99.875,11300000.0
2008-05-20 13:39:00,99.875,99.895,99.875,99.885,17700000.0
2008-05-20 13:40:00,99.89,99.905,99.885,99.905,15900000.0
2008-05-20 13:41:00,99.905,99.925,99.895,99.915,19500000.0
2008-05-20 13:42:00,99.905,99.935,99.89,99.915,18600000.0
2008-05-20 13:43:00,99.915,99.935,99.91,99.915,34600000.0
2008-05-20 13:44:00,99.915,99.925,99.895,99.895,27000000.0
2008-05-20 13:45:00,99.895,99.925,99.895,99.925,21000000.0
2008-05-20 13:46:00,99.925,99.96,99.92,99.955,37100000.0
2008-05-20 13:47:00,99.95,99.965,99.945,99.945,33500000.0
2008-05-20 13:48:00,99.95,99.95,99.915,99.92,37300000.0
2008-05-20 13:49:00,99.915,99.94,99.905,99.935,34300000.0
2008-05-20 13:50:00,99.935,99.955,99.925,99.935,29500000.0
2008-05-20 13:51:00,99.935,99.965,99.935,99.965,17000000.0
2008-05-20 13:52:00,99.95,99.965,99.92,99.92,50700000.0
2008-05-20 13:53:00,99.925,99.925,99.915,99.915,24900000.0
2008-05-20 13:54:00,99.915,99.935,99.91,99.935,64300000.0
2008-05-20 13:55:00,99.935,99.935,99.915,99.915,49400000.0
2008-05-20 13:56:00,99.92,99.925,99.9,99.9,143000000.0
2008-05-20 13:57:00,99.9,99.925,99.9,99.915,113000000.0
2008-05-20 13:58:00,99.915,99.935,99.905,99.93,121600000.0
2008-05-20 13:59:00,99.93,99.935,99.915,99.935,34900000.0
2008-05-20 14:00:00,99.94,99.97,99.935,99.945,44600000.0
2008-05-20 14:01:00,99.945,99.95,99.93,99.945,27800000.0
2008-05-20 14:02:00,99.945,99.995,99.935,99.955,36300000.0
2008-05-20 14:03:00,99.955,99.965,99.955,99.955,31600000.0
2008-05-20 14:04:00,99.955,99.955,99.925,99.935,39700000.0
2008-05-20 14:05:00,99.935,99.945,99.92,99.93,78800000.0
2008-05-20 14:06:00,99.93,99.945,99.905,99.945,38600000.0
2008-05-20 14:07:00,99.95,99.96,99.945,99.945,33700000.0
2008-05-20 14:08:00,99.945,99.95,99.905,99.945,50400000.0
2008-05-20 14:09:00,99.945,99.96,99.925,99.94,35800000.0
2008-05-20 14:10:00,99.94,99.96,99.925,99.94,31400000.0
2008-05-20 14:11:00,99.935,99.965,99.935,99.935,26100000.0
2008-05-20 14:12:00,99.935,99.955,99.935,99.945,40000000.0
2008-05-20 14:13:00,99.945,99.955,99.915,99.94,25500000.0
2008-05-20 14:14:00,99.94,99.955,99.925,99.93,27600000.0
2008-05-20 14:15:00,99.935,99.955,99.925,99.94,25000000.0
2008-05-20 14:16:00,99.945,99.97,99.93,99.965,31100000.0
2008-05-20 14:17:00,99.965,99.975,99.955,99.955,38000000.0
2008-05-20 14:18:00,99.955,99.98,99.95,99.96,26900000.0
2008-05-20 14:19:00,99.955,99.98,99.95,99.98,32000000.0
2008-05-20 14:20:00,99.975,100.0,99.955,100.0,21300000.0
2008-05-20 14:21:00,100.0,100.02,99.985,99.995,17900000.0
2008-05-20 14:22:00,99.99,100.045,99.98,100.025,28800000.0
2008-05-20 14:23:00,100.025,100.03,100.01,100.025,20300000.0
2008-05-20 14:24:00,100.02,100.025,99.995,99.995,25900000.0
2008-05-20 14:25:00,100.0,100.01,99.98,99.985,19100000.0
2008-05-20 14:26:00,99.99,100.0,99.975,99.985,30800000.0
2008-05-20 14:27:00,99.99,100.005,99.98,100.0,22300000.0
2008-05-20 14:28:00,100.0,100.0,99.965,99.975,96700000.0
2008-05-20 14:29:00,99.97,100.01,99.945,99.945,62400000.0
2008-05-20 14:30:00,99.91,100.06,99.91,99.995,100000000.0
2008-05-20 14:31:00,99.995,100.0,99.955,99.985,48600000.0
2008-05-20 14:32:00,99.98,99.99,99.94,99.975,53500000.0
2008-05-20 14:33:00,99.975,99.975,99.925,99.935,55400000.0
2008-05-20 14:34:00,99.935,99.95,99.9,99.935,58700000.0
2008-05-20 14:35:00,99.925,99.94,99.895,99.905,42300000.0
2008-05-20 14:36:00,99.905,99.955,99.895,99.94,57800000.0
2008-05-20 14:37:00,99.945,99.95,99.885,99.905,57900000.0
2008-05-20 14:38:00,99.905,99.92,99.875,99.885,55600000.0
2008-05-20 14:39:00,99.875,99.895,99.835,99.855,45800000.0
2008-05-20 14:40:00,99.855,99.865,99.835,99.845,44100000.0
2008-05-20 14:41:00,99.845,99.85,99.8,99.805,61500000.0
2008-05-20 14:42:00,99.805,99.83,99.78,99.82,70000000.0
2008-05-20 14:43:00,99.815,99.835,99.805,99.815,34300000.0
2008-05-20 14:44:00,99.82,99.825,99.77,99.79,60300000.0
2008-05-20 14:45:00,99.795,99.805,99.75,99.8,78000000.0
2008-05-20 14:46:00,99.795,99.81,99.775,99.795,51400000.0
2008-05-20 14:47:00,99.8,99.805,99.73,99.75,96700000.0
2008-05-20 14:48:00,99.745,99.745,99.71,99.735,104400000.0
2008-05-20 14:49:00,99.735,99.765,99.725,99.75,89900000.0
2008-05-20 14:50:00,99.75,99.765,99.685,99.685,51900000.0
2008-05-20 14:51:00,99.685,99.695,99.665,99.685,53700000.0
2008-05-20 14:52:00,99.685,99.685,99.645,99.685,52600000.0
2008-05-20 14:53:00,99.685,99.745,99.685,99.745,44000000.0
2008-05-20 14:54:00,99.745,99.8,99.745,99.775,48600000.0
2008-05-20 14:55:00,99.77,99.77,99.725,99.755,79500000.0
2008-05-20 14:56:00,99.76,99.765,99.725,99.725,49300000.0
2008-05-20 14:57:00,99.725,99.745,99.705,99.735,43300000.0
2008-05-20 14:58:00,99.735,99.75,99.725,99.735,34200000.0
2008-05-20 14:59:00,99.735,99.765,99.735,99.755,33700000.0
2008-05-20 15:00:00,99.755,99.765,99.735,99.745,52700000.0
2008-05-20 15:01:00,99.75,99.765,99.715,99.735,48100000.0
2008-05-20 15:02:00,99.735,99.765,99.725,99.74,54700000.0
2008-05-20 15:03:00,99.74,99.76,99.715,99.73,56700000.0
2008-05-20 15:04:00,99.735,99.745,99.715,99.72,46000000.0
2008-05-20 15:05:00,99.715,99.73,99.7,99.715,42900000.0
2008-05-20 15:06:00,99.715,99.725,99.69,99.7,32400000.0
2008-05-20 15:07:00,99.705,99.705,99.695,99.705,18200000.0
2008-05-20 15:08:00,99.705,99.715,99.685,99.715,39600000.0
2008-05-20 15:09:00,99.715,99.715,99.66,99.675,114300000.0
2008-05-20 15:10:00,99.68,99.695,99.665,99.695,56500000.0
2008-05-20 15:11:00,99.695,99.695,99.645,99.66,34400000.0
2008-05-20 15:12:00,99.66,99.68,99.65,99.66,31600000.0
2008-05-20 15:13:00,99.67,99.7,99.65,99.69,22900000.0
2008-05-20 15:14:00,99.69,99.71,99.66,99.7,49800000.0
2008-05-20 15:15:00,99.705,99.73,99.69,99.71,28700000.0
2008-05-20 15:16:00,99.71,99.71,99.64,99.655,51000000.0
2008-05-20 15:17:00,99.65,99.655,99.62,99.62,41200000.0
2008-05-20 15:18:00,99.62,99.635,99.615,99.63,28900000.0
2008-05-20 15:19:00,99.635,99.67,99.63,99.665,19000000.0
2008-05-20 15:20:00,99.66,99.67,99.63,99.665,37300000.0
2008-05-20 15:21:00,99.67,99.67,99.63,99.64,34300000.0
2008-05-20 15:22:00,99.64,99.665,99.64,99.64,98000000.0
2008-05-20 15:23:00,99.64,99.645,99.61,99.62,27900000.0
2008-05-20 15:24:00,99.625,99.625,99.59,99.62,100800000.0
2008-05-20 15:25:00,99.62,99.63,99.61,99.62,38900000.0
2008-05-20 15:26:00,99.62,99.62,99.6,99.605,26600000.0
2008-05-20 15:27:00,99.61,99.65,99.61,99.64,29800000.0
2008-05-20 15:28:00,99.64,99.67,99.63,99.64,77800000.0
2008-05-20 15:29:00,99.64,99.67,99.64,99.66,30500000.0
2008-05-20 15:30:00,99.66,99.67,99.64,99.67,39600000.0
2008-05-20 15:31:00,99.67,99.67,99.625,99.65,38400000.0
2008-05-20 15:32:00,99.65,99.65,99.62,99.64,32800000.0
2008-05-20 15:33:00,99.64,99.65,99.61,99.62,28800000.0
2008-05-20 15:34:00,99.62,99.63,99.595,99.6,28700000.0
2008-05-20 15:35:00,99.6,99.63,99.6,99.61,32000000.0
2008-05-20 15:36:00,99.61,99.66,99.61,99.65,56000000.0
2008-05-20 15:37:00,99.65,99.68,99.64,99.665,29900000.0
2008-05-20 15:38:00,99.67,99.695,99.67,99.675,49700000.0
2008-05-20 15:39:00,99.675,99.69,99.665,99.68,20900000.0
2008-05-20 15:40:00,99.69,99.69,99.65,99.69,75300000.0
2008-05-20 15:41:00,99.69,99.7,99.67,99.68,48000000.0
2008-05-20 15:42:00,99.68,99.7,99.66,99.69,35800000.0
2008-05-20 15:43:00,99.69,99.69,99.64,99.64,30300000.0
2008-05-20 15:44:00,99.645,99.67,99.64,99.67,30700000.0
2008-05-20 15:45:00,99.67,99.68,99.64,99.67,34700000.0
2008-05-20 15:46:00,99.67,99.7,99.655,99.69,48300000.0
2008-05-20 15:47:00,99.695,99.705,99.67,99.7,33200000.0
2008-05-20 15:48:00,99.7,99.715,99.67,99.715,45000000.0
2008-05-20 15:49:00,99.71,99.73,99.69,99.71,32300000.0
2008-05-20 15:50:00,99.72,99.73,99.685,99.7,20100000.0
2008-05-20 15:51:00,99.7,99.73,99.7,99.71,26800000.0
2008-05-20 15:52:00,99.72,99.73,99.7,99.71,29100000.0
2008-05-20 15:53:00,99.71,99.72,99.67,99.68,35300000.0
2008-05-20 15:54:00,99.68,99.7,99.66,99.67,37900000.0
2008-05-20 15:55:00,99.67,99.67,99.63,99.67,29100000.0
2008-05-20 15:56:00,99.67,99.7,99.655,99.7,33500000.0
2008-05-20 15:57:00,99.68,99.72,99.68,99.72,34000000.0
2008-05-20 15:58:00,99.72,99.73,99.68,99.73,39300000.0
2008-05-20 15:59:00,99.72,99.73,99.69,99.7,173600000.0
2008-05-20 16:00:00,99.7,99.705,99.66,99.69,175300000.0
2008-05-20 16:01:00,99.7,99.7,99.65,99.68,39600000.0
2008-05-20 16:02:00,99.68,99.685,99.65,99.665,21800000.0
2008-05-20 16:03:00,99.665,99.69,99.65,99.68,40400000.0
2008-05-20 16:04:00,99.68,99.71,99.655,99.69,41500000.0
2008-05-20 16:05:00,99.69,99.74,99.68,99.73,28000000.0
2008-05-20 16:06:00,99.73,99.73,99.7,99.71,44100000.0
2008-05-20 16:07:00,99.71,99.72,99.66,99.67,40900000.0
2008-05-20 16:08:00,99.67,99.69,99.66,99.69,26100000.0
2008-05-20 16:09:00,99.69,99.73,99.685,99.715,46200000.0
2008-05-20 16:10:00,99.71,99.72,99.695,99.705,45200000.0
2008-05-20 16:11:00,99.7,99.72,99.68,99.72,49600000.0
2008-05-20 16:12:00,99.72,99.73,99.7,99.71,36600000.0
2008-05-20 16:13:00,99.71,99.76,99.7,99.75,50400000.0
2008-05-20 16:14:00,99.755,99.8,99.75,99.79,57100000.0
2008-05-20 16:15:00,99.79,99.81,99.74,99.78,70000000.0
2008-05-20 16:16:00,99.79,99.81,99.77,99.78,82500000.0
2008-05-20 16:17:00,99.78,99.8,99.77,99.8,37800000.0
2008-05-20 16:18:00,99.8,99.82,99.78,99.79,76500000.0
2008-05-20 16:19:00,99.79,99.83,99.78,99.795,39300000.0
2008-05-20 16:20:00,99.8,99.85,99.8,99.82,47800000.0
2008-05-20 16:21:00,99.82,99.86,99.81,99.855,47600000.0
2008-05-20 16:22:00,99.87,99.89,99.85,99.855,50100000.0
2008-05-20 16:23:00,99.85,99.88,99.84,99.86,41700000.0
2008-05-20 16:24:00,99.86,99.87,99.85,99.85,20000000.0
2008-05-20 16:25:00,99.85,99.87,99.82,99.84,32600000.0
2008-05-20 16:26:00,99.83,99.86,99.82,99.85,31200000.0
2008-05-20 16:27:00,99.85,99.86,99.82,99.83,29500000.0
2008-05-20 16:28:00,99.84,99.88,99.84,99.87,34200000.0
2008-05-20 16:29:00,99.87,99.88,99.83,99.84,30200000.0
2008-05-20 16:30:00,99.84,99.85,99.81,99.83,67700000.0
2008-05-20 16:31:00,99.83,99.87,99.82,99.84,36600000.0
2008-05-20 16:32:00,99.84,99.87,99.83,99.83,36200000.0
2008-05-20 16:33:00,99.84,99.85,99.81,99.82,22500000.0
2008-05-20 16:34:00,99.82,99.83,99.8,99.81,44500000.0
2008-05-20 16:35:00,99.82,99.83,99.78,99.8,55400000.0
2008-05-20 16:36:00,99.8,99.84,99.8,99.83,42700000.0
2008-05-20 16:37:00,99.83,99.85,99.83,99.83,36400000.0
2008-05-20 16:38:00,99.835,99.86,99.8,99.81,53100000.0
2008-05-20 16:39:00,99.815,99.86,99.815,99.82,17900000.0
2008-05-20 16:40:00,99.82,99.85,99.81,99.83,35700000.0
2008-05-20 16:41:00,99.83,99.87,99.83,99.85,34800000.0
2008-05-20 16:42:00,99.85,99.85,99.81,99.82,30700000.0
2008-05-20 16:43:00,99.82,99.86,99.82,99.82,49000000.0
2008-05-20 16:44:00,99.83,99.84,99.81,99.825,35400000.0
2008-05-20 16:45:00,99.82,99.87,99.81,99.82,41100000.0
2008-05-20 16:46:00,99.82,99.83,99.8,99.81,32900000.0
2008-05-20 16:47:00,99.815,99.86,99.81,99.85,36500000.0
2008-05-20 16:48:00,99.85,99.88,99.84,99.87,18300000.0
2008-05-20 16:49:00,99.87,99.88,99.86,99.88,19100000.0
2008-05-20 16:50:00,99.88,99.89,99.87,99.87,26600000.0
2008-05-20 16:51:00,99.87,99.87,99.83,99.84,21700000.0
2008-05-20 16:52:00,99.84,99.86,99.83,99.85,22700000.0
2008-05-20 16:53:00,99.85,99.86,99.83,99.83,26100000.0
2008-05-20 16:54:00,99.83,99.84,99.82,99.83,21000000.0
2008-05-20 16:55:00,99.83,99.83,99.81,99.83,28000000.0
2008-05-20 16:56:00,99.83,99.86,99.82,99.85,17200000.0
2008-05-20 16:57:00,99.86,99.86,99.83,99.85,22500000.0
2008-05-20 16:58:00,99.85,99.88,99.835,99.85,32500000.0
2008-05-20 16:59:00,99.86,99.92,99.86,99.87,42000000.0
2008-05-20 17:00:00,99.88,99.91,99.87,99.91,33200000.0
2008-05-20 17:01:00,99.9,99.91,99.87,99.9,40600000.0
2008-05-20 17:02:00,99.9,99.9,99.84,99.87,48000000.0
2008-05-20 17:03:00,99.87,99.87,99.85,99.87,21200000.0
2008-05-20 17:04:00,99.87,99.88,99.86,99.87,16900000.0
2008-05-20 17:05:00,99.87,99.89,99.86,99.89,22300000.0
2008-05-20 17:06:00,99.89,99.915,99.875,99.91,34600000.0
2008-05-20 17:07:00,99.91,99.925,99.89,99.91,38600000.0
2008-05-20 17:08:00,99.92,99.92,99.87,99.895,37200000.0
2008-05-20 17:09:00,99.9,99.9,99.865,99.88,53100000.0
2008-05-20 17:10:00,99.88,99.915,99.87,99.9,32000000.0
2008-05-20 17:11:00,99.905,99.915,99.87,99.89,30300000.0
2008-05-20 17:12:00,99.895,99.925,99.88,99.905,45600000.0
2008-05-20 17:13:00,99.91,99.91,99.89,99.895,24300000.0
2008-05-20 17:14:00,99.9,99.905,99.87,99.88,28700000.0
2008-05-20 17:15:00,99.885,99.9,99.87,99.87,36700000.0
2008-05-20 17:16:00,99.87,99.88,99.86,99.86,17700000.0
2008-05-20 17:17:00,99.865,99.875,99.85,99.875,29400000.0
2008-05-20 17:18:00,99.87,99.89,99.86,99.88,25900000.0
2008-05-20 17:19:00,99.875,99.885,99.84,99.85,38700000.0
2008-05-20 17:20:00,99.85,99.885,99.84,99.88,29700000.0
2008-05-20 17:21:00,99.89,99.93,99.875,99.91,41900000.0
2008-05-20 17:22:00,99.92,99.935,99.905,99.91,39000000.0
2008-05-20 17:23:00,99.91,99.93,99.9,99.92,38700000.0
2008-05-20 17:24:00,99.925,99.96,99.9,99.935,51300000.0
2008-05-20 17:25:00,99.94,99.975,99.93,99.96,45000000.0
2008-05-20 17:26:00,99.945,100.005,99.94,100.0,35300000.0
2008-05-20 17:27:00,100.0,100.0,99.93,99.94,33900000.0
2008-05-20 17:28:00,99.94,99.975,99.93,99.97,33800000.0
2008-05-20 17:29:00,99.97,99.98,99.94,99.95,39800000.0
2008-05-20 17:30:00,99.95,99.96,99.93,99.95,42800000.0
2008-05-20 17:31:00,99.955,99.97,99.915,99.92,40000000.0
2008-05-20 17:32:00,99.92,99.95,99.9,99.94,42300000.0
2008-05-20 17:33:00,99.94,99.94,99.905,99.91,26400000.0
2008-05-20 17:34:00,99.91,99.94,99.9,99.93,28800000.0
2008-05-20 17:35:00,99.935,99.95,99.91,99.95,44400000.0
2008-05-20 17:36:00,99.95,99.95,99.92,99.95,25800000.0
2008-05-20 17:37:00,99.95,99.98,99.95,99.97,16900000.0
2008-05-20 17:38:00,99.97,99.99,99.965,99.97,28700000.0
2008-05-20 17:39:00,99.97,99.995,99.95,99.955,46700000.0
2008-05-20 17:40:00,99.96,99.965,99.95,99.96,28500000.0
2008-05-20 17:41:00,99.95,99.98,99.94,99.97,29100000.0
2008-05-20 17:42:00,99.97,100.0,99.955,99.99,26200000.0
2008-05-20 17:43:00,99.995,100.01,99.95,99.95,28900000.0
2008-05-20 17:44:00,99.955,99.97,99.91,99.92,29700000.0
2008-05-20 17:45:00,99.92,99.92,99.9,99.9,56900000.0
2008-05-20 17:46:00,99.9,99.94,99.9,99.92,34500000.0
2008-05-20 17:47:00,99.93,99.94,99.9,99.91,33400000.0
2008-05-20 17:48:00,99.91,99.915,99.89,99.89,39250000.0
2008-05-20 17:49:00,99.89,99.895,99.87,99.875,20700000.0
2008-05-20 17:50:00,99.88,99.9,99.87,99.885,38100000.0
2008-05-20 17:51:00,99.89,99.91,99.88,99.91,42800000.0
2008-05-20 17:52:00,99.91,99.96,99.91,99.93,46600000.0
2008-05-20 17:53:00,99.935,99.95,99.92,99.95,25700000.0
2008-05-20 17:54:00,99.95,99.98,99.93,99.98,32100000.0
2008-05-20 17:55:00,99.98,99.99,99.96,99.96,33400000.0
2008-05-20 17:56:00,99.96,99.98,99.94,99.95,42100000.0
2008-05-20 17:57:00,99.95,99.95,99.93,99.94,35500000.0
2008-05-20 17:58:00,99.94,99.94,99.895,99.91,22900000.0
2008-05-20 17:59:00,99.895,99.935,99.875,99.88,40800000.0
2008-05-20 18:00:00,99.88,99.93,99.87,99.915,37500000.0
2008-05-20 18:01:00,99.91,99.95,99.91,99.94,30900000.0
2008-05-20 18:02:00,99.94,99.96,99.93,99.96,40200000.0
2008-05-20 18:03:00,99.96,99.965,99.92,99.925,25700000.0
2008-05-20 18:04:00,99.925,99.955,99.91,99.945,42200000.0
2008-05-20 18:05:00,99.94,99.96,99.94,99.95,22700000.0
2008-05-20 18:06:00,99.955,99.97,99.955,99.97,15900000.0
2008-05-20 18:07:00,99.97,99.97,99.94,99.97,21300000.0
2008-05-20 18:08:00,99.97,99.99,99.955,99.98,23500000.0
2008-05-20 18:09:00,99.985,100.0,99.96,99.97,40500000.0
2008-05-20 18:10:00,99.97,99.98,99.96,99.965,25500000.0
2008-05-20 18:11:00,99.965,99.99,99.96,99.99,59800000.0
2008-05-20 18:12:00,99.98,100.02,99.97,100.01,41100000.0
2008-05-20 18:13:00,100.015,100.03,99.99,100.02,48500000.0
2008-05-20 18:14:00,100.01,100.02,100.0,100.01,20900000.0
2008-05-20 18:15:00,100.01,100.01,100.0,100.0,11500000.0
2008-05-20 18:16:00,100.0,100.0,99.94,99.97,22500000.0
2008-05-20 18:17:00,99.97,99.975,99.96,99.97,24100000.0
2008-05-20 18:18:00,99.98,99.99,99.95,99.97,26000000.0
2008-05-20 18:19:00,99.975,99.975,99.94,99.95,33000000.0
2008-05-20 18:20:00,99.95,99.97,99.94,99.94,19500000.0
2008-05-20 18:21:00,99.94,99.99,99.94,99.99,26500000.0
2008-05-20 18:22:00,99.99,100.02,99.98,100.0,73400000.0
2008-05-20 18:23:00,100.0,100.02,99.98,100.01,102500000.0
2008-05-20 18:24:00,100.01,100.03,100.0,100.0,22900000.0
2008-05-20 18:25:00,100.0,100.01,99.965,99.98,62900000.0
2008-05-20 18:26:00,99.99,100.0,99.96,99.98,27600000.0
2008-05-20 18:27:00,99.98,99.98,99.965,99.98,6600000.0
2008-05-20 18:28:00,99.98,99.99,99.97,99.98,11600000.0
2008-05-20 18:29:00,99.98,99.98,99.98,99.98,3300000.0
2008-05-20 18:30:00,99.98,99.98,99.965,99.97,3900000.0
2008-05-20 18:31:00,99.97,99.99,99.96,99.99,5400000.0
2008-05-20 18:32:00,99.99,100.0,99.97,100.0,26400000.0
2008-05-20 18:33:00,100.0,100.0,99.96,99.98,9600000.0
2008-05-20 18:34:00,99.98,99.98,99.98,99.98,2400000.0
2008-05-20 18:35:00,99.98,99.99,99.97,99.99,16300000.0
2008-05-20 18:36:00,99.99,100.01,99.96,99.99,23200000.0
2008-05-20 18:37:00,99.99,100.0,99.99,100.0,9400000.0
2008-05-20 18:38:00,100.0,100.04,100.0,100.01,13300000.0
2008-05-20 18:39:00,100.01,100.01,99.99,100.0,5600000.0
2008-05-20 18:40:00,100.0,100.02,99.99,100.0,19700000.0
2008-05-20 18:41:00,100.0,100.03,100.0,100.02,30900000.0
2008-05-20 18:42:00,100.02,100.02,99.99,100.0,13500000.0
2008-05-20 18:43:00,100.0,100.02,100.0,100.0,27100000.0
2008-05-20 18:44:00,100.0,100.01,99.98,99.99,28900000.0
2008-05-20 18:45:00,99.99,100.02,99.99,100.0,17200000.0
2008-05-20 18:46:00,100.01,100.01,100.0,100.0,6400000.0
2008-05-20 18:47:00,100.0,100.0,99.97,99.98,12000000.0
2008-05-20 18:48:00,99.98,100.01,99.98,99.99,20600000.0
2008-05-20 18:49:00,99.99,100.01,99.99,100.0,14400000.0
2008-05-20 18:50:00,100.0,100.0,99.99,99.99,2900000.0
2008-05-20 18:51:00,99.99,100.01,99.99,100.01,4100000.0
2008-05-20 18:52:00,100.005,100.015,100.0,100.0,9800000.0
2008-05-20 18:53:00,100.0,100.0,99.98,99.98,9700000.0
2008-05-20 18:54:00,99.98,100.01,99.98,99.995,21500000.0
2008-05-20 18:55:00,100.0,100.005,99.97,99.975,21000000.0
2008-05-20 18:56:00,99.98,100.01,99.98,100.0,8200000.0
2008-05-20 18:57:00,99.98,100.02,99.98,100.0,14000000.0
2008-05-20 18:58:00,99.99,99.99,99.97,99.975,8900000.0
2008-05-20 18:59:00,99.97,99.98,99.95,99.97,17100000.0
2008-05-20 19:00:00,99.97,99.99,99.97,99.99,5200000.0
2008-05-20 19:01:00,99.99,100.0,99.945,99.95,24600000.0
2008-05-20 19:02:00,99.95,99.97,99.95,99.97,14300000.0
2008-05-20 19:03:00,99.97,99.99,99.97,99.99,8500000.0
2008-05-20 19:04:00,99.99,100.02,99.99,100.0,72300000.0
2008-05-20 19:05:00,100.005,100.03,100.0,100.02,66200000.0
2008-05-20 19:06:00,100.02,100.04,100.02,100.035,47100000.0
2008-05-20 19:07:00,100.04,100.06,100.01,100.02,27800000.0
2008-05-20 19:08:00,100.02,100.05,100.0,100.03,22200000.0
2008-05-20 19:09:00,100.03,100.05,100.0,100.01,23400000.0
2008-05-20 19:10:00,100.015,100.03,100.005,100.02,12400000.0
2008-05-20 19:11:00,100.02,100.03,100.01,100.01,14500000.0
2008-05-20 19:12:00,100.01,100.02,100.0,100.0,24400000.0
2008-05-20 19:13:00,100.0,100.02,100.0,100.0,17800000.0
2008-05-20 19:14:00,100.0,100.01,100.0,100.01,17400000.0
2008-05-20 19:15:00,100.01,100.01,100.0,100.0,14000000.0
2008-05-20 19:16:00,100.0,100.01,99.99,100.01,3600000.0
2008-05-20 19:17:00,100.01,100.03,99.99,100.0,17200000.0
2008-05-20 19:18:00,100.0,100.01,100.0,100.0,4400000.0
2008-05-20 19:19:00,100.0,100.0,99.96,99.97,15700000.0
2008-05-20 19:20:00,99.97,99.98,99.96,99.98,16800000.0
2008-05-20 19:21:00,99.98,99.98,99.98,99.98,2700000.0
2008-05-20 19:22:00,99.98,99.98,99.945,99.96,12300000.0
2008-05-20 19:23:00,99.96,99.97,99.95,99.97,8800000.0
2008-05-20 19:24:00,99.97,100.03,99.97,100.01,27000000.0
2008-05-20 19:25:00,100.01,100.035,99.99,100.0,37800000.0
2008-05-20 19:26:00,99.99,100.01,99.985,100.0,15300000.0
2008-05-20 19:27:00,99.99,100.005,99.96,100.005,73200000.0
2008-05-20 19:28:00,100.005,100.02,99.99,99.99,32600000.0
2008-05-20 19:29:00,99.99,100.01,99.945,99.945,74100000.0
2008-05-20 19:30:00,99.955,99.975,99.955,99.96,122300000.0
2008-05-20 19:31:00,99.96,99.98,99.945,99.97,43300000.0
2008-05-20 19:32:00,99.97,99.97,99.96,99.96,6800000.0
2008-05-20 19:33:00,99.96,99.97,99.96,99.97,11700000.0
2008-05-20 19:34:00,99.97,99.98,99.96,99.98,13100000.0
2008-05-20 19:35:00,99.98,99.98,99.96,99.965,7300000.0
2008-05-20 19:36:00,99.965,100.0,99.965,99.98,30000000.0
2008-05-20 19:37:00,99.98,100.02,99.98,100.01,16800000.0
2008-05-20 19:38:00,100.005,100.02,100.0,100.01,7200000.0
2008-05-20 19:39:00,100.01,100.03,99.99,100.0,13900000.0
2008-05-20 19:40:00,100.0,100.0,99.96,99.96,13200000.0
2008-05-20 19:41:00,99.96,99.99,99.96,99.98,10400000.0
2008-05-20 19:42:00,99.98,99.98,99.935,99.95,77300000.0
2008-05-20 19:43:00,99.95,99.95,99.93,99.95,71000000.0
2008-05-20 19:44:00,99.95,99.97,99.945,99.96,40100000.0
2008-05-20 19:45:00,99.96,99.96,99.94,99.94,20500000.0
2008-05-20 19:46:00,99.94,99.95,99.93,99.94,14200000.0
2008-05-20 19:47:00,99.945,99.95,99.93,99.94,19100000.0
2008-05-20 19:48:00,99.94,99.945,99.94,99.94,4700000.0
2008-05-20 19:49:00,99.94,99.95,99.92,99.94,22300000.0
2008-05-20 19:50:00,99.95,99.96,99.94,99.95,14900000.0
2008-05-20 19:51:00,99.94,99.95,99.91,99.94,16600000.0
2008-05-20 19:52:00,99.94,99.95,99.94,99.94,15500000.0
2008-05-20 19:53:00,99.94,99.95,99.94,99.95,16300000.0
2008-05-20 19:54:00,99.95,99.95,99.935,99.94,18400000.0
2008-05-20 19:55:00,99.94,99.94,99.91,99.92,15500000.0
2008-05-20 19:56:00,99.92,99.94,99.9,99.94,44300000.0
2008-05-20 19:57:00,99.94,99.96,99.94,99.96,20400000.0
2008-05-20 19:58:00,99.96,99.97,99.96,99.97,8200000.0
2008-05-20 19:59:00,99.97,99.97,99.905,99.91,100300000.0
2008-05-20 20:00:00,99.91,99.95,99.9,99.92,19300000.0
2008-05-20 20:01:00,99.92,99.95,99.905,99.95,44800000.0
2008-05-20 20:02:00,99.95,99.95,99.91,99.91,28000000.0
2008-05-20 20:03:00,99.91,99.91,99.88,99.9,25300000.0
2008-05-20 20:04:00,99.9,99.93,99.9,99.92,9500000.0
2008-05-20 20:05:00,99.92,99.92,99.91,99.92,5500000.0
2008-05-20 20:06:00,99.93,99.95,99.93,99.95,13900000.0
2008-05-20 20:07:00,99.96,100.0,99.95,99.98,14500000.0
2008-05-20 20:08:00,99.98,99.98,99.925,99.945,31700000.0
2008-05-20 20:09:00,99.94,99.97,99.93,99.94,39500000.0
2008-05-20 20:10:00,99.94,99.94,99.905,99.93,34900000.0
2008-05-20 20:11:00,99.93,99.95,99.92,99.94,22600000.0
2008-05-20 20:12:00,99.94,99.94,99.92,99.92,26700000.0
2008-05-20 20:13:00,99.92,99.92,99.89,99.92,45900000.0
2008-05-20 20:14:00,99.92,99.93,99.92,99.92,13200000.0
2008-05-20 20:15:00,99.92,99.925,99.92,99.925,16400000.0
2008-05-20 20:16:00,99.925,99.96,99.92,99.95,9000000.0
2008-05-20 20:17:00,99.95,99.95,99.92,99.92,14400000.0
2008-05-20 20:18:00,99.92,99.93,99.905,99.91,13300000.0
2008-05-20 20:19:00,99.91,99.92,99.9,99.91,65900000.0
2008-05-20 20:20:00,99.91,99.93,99.9,99.905,15900000.0
2008-05-20 20:21:00,99.905,99.93,99.905,99.925,25600000.0
2008-05-20 20:22:00,99.92,99.92,99.905,99.91,13100000.0
2008-05-20 20:23:00,99.915,99.94,99.915,99.94,13300000.0
2008-05-20 20:24:00,99.94,99.95,99.92,99.95,7800000.0
2008-05-20 20:25:00,99.96,99.96,99.95,99.95,7500000.0
2008-05-20 20:26:00,99.95,99.95,99.92,99.93,18500000.0
2008-05-20 20:27:00,99.93,99.94,99.91,99.94,37100000.0
2008-05-20 20:28:00,99.94,99.94,99.92,99.94,4700000.0
2008-05-20 20:29:00,99.94,99.94,99.91,99.91,9400000.0
2008-05-20 20:30:00,99.91,99.92,99.9,99.9,17900000.0
2008-05-20 20:31:00,99.91,99.91,99.9,99.9,4200000.0
2008-05-20 20:32:00,99.9,99.92,99.895,99.92,12300000.0
2008-05-20 20:33:00,99.9,99.92,99.89,99.91,27100000.0
2008-05-20 20:34:00,99.92,99.94,99.92,99.94,15800000.0
2008-05-20 20:35:00,99.94,99.95,99.925,99.945,5100000.0
2008-05-20 20:36:00,99.945,99.955,99.93,99.935,25600000.0
2008-05-20 20:37:00,99.935,99.945,99.93,99.935,34500000.0
2008-05-20 20:38:00,99.935,99.935,99.91,99.92,76300000.0
2008-05-20 20:39:00,99.905,99.925,99.905,99.92,19200000.0
2008-05-20 20:40:00,99.92,99.93,99.92,99.93,6000000.0
2008-05-20 20:41:00,99.92,99.92,99.905,99.91,4200000.0
2008-05-20 20:42:00,99.92,99.95,99.92,99.95,5200000.0
2008-05-20 20:43:00,99.95,99.96,99.94,99.96,14800000.0
2008-05-20 20:44:00,99.96,99.96,99.95,99.96,10500000.0
2008-05-20 20:45:00,99.96,99.97,99.96,99.96,4200000.0
2008-05-20 20:46:00,99.96,99.97,99.95,99.96,9500000.0
2008-05-20 20:47:00,99.96,99.96,99.95,99.96,8100000.0
2008-05-20 20:48:00,99.95,99.96,99.95,99.96,3900000.0
2008-05-20 20:49:00,99.97,99.99,99.97,99.98,10500000.0
2008-05-20 20:50:00,99.98,99.98,99.97,99.97,1500000.0
2008-05-20 20:51:00,99.97,99.97,99.97,99.97,1500000.0
2008-05-20 20:52:00,99.97,99.97,99.97,99.97,2400000.0
2008-05-20 20:53:00,99.97,99.97,99.95,99.95,7400000.0
2008-05-20 20:54:00,99.95,99.97,99.94,99.95,24300000.0
2008-05-20 20:55:00,99.95,99.96,99.95,99.96,4000000.0
2008-05-20 20:56:00,99.96,99.97,99.95,99.95,10300000.0
2008-05-20 20:57:00,99.95,99.95,99.91,99.95,18900000.0
2008-05-20 20:58:00,99.95,99.97,99.95,99.96,19500000.0
2008-05-20 20:59:00,99.96,99.98,99.94,99.96,17500000.0
2008-05-20 21:00:00,99.96,99.97,99.93,99.94,27800000.0
2008-05-20 21:01:00,99.94,99.97,99.94,99.95,13000000.0
2008-05-20 21:02:00,99.955,99.96,99.94,99.94,9700000.0
2008-05-20 21:03:00,99.945,99.97,99.945,99.95,34100000.0
2008-05-20 21:04:00,99.95,99.97,99.95,99.96,9800000.0
2008-05-20 21:05:00,99.95,99.99,99.95,99.99,9600000.0
2008-05-20 21:06:00,99.99,100.0,99.98,99.99,10600000.0
2008-05-20 21:07:00,99.99,100.005,99.98,100.0,8500000.0
2008-05-20 21:08:00,100.0,100.02,99.99,100.02,17000000.0
2008-05-20 21:09:00,100.015,100.05,99.99,100.01,86100000.0
2008-05-20 21:10:00,100.02,100.02,99.995,100.0,10300000.0
2008-05-20 21:11:00,100.0,100.02,100.0,100.0,18600000.0
2008-05-20 21:12:00,100.0,100.03,99.99,100.02,31900000.0
2008-05-20 21:13:00,100.02,100.03,100.01,100.015,22300000.0
2008-05-20 21:14:00,100.015,100.04,100.015,100.02,11100000.0
2008-05-20 21:15:00,100.02,100.02,100.0,100.005,43000000.0
2008-05-20 21:16:00,100.01,100.01,99.985,99.99,12900000.0
2008-05-20 21:17:00,99.995,100.04,99.995,100.025,20500000.0
2008-05-20 21:18:00,100.02,100.04,100.01,100.04,13000000.0
2008-05-20 21:19:00,100.05,100.055,100.03,100.04,21000000.0
2008-05-20 21:20:00,100.05,100.065,100.04,100.04,8900000.0
2008-05-20 21:21:00,100.04,100.05,100.04,100.05,10600000.0
2008-05-20 21:22:00,100.05,100.05,100.02,100.03,18100000.0
2008-05-20 21:23:00,100.035,100.08,100.03,100.08,20400000.0
2008-05-20 21:24:00,100.08,100.08,100.05,100.05,13300000.0
2008-05-20 21:25:00,100.055,100.055,100.05,100.05,1300000.0
2008-05-20 21:26:00,100.05,100.07,100.05,100.05,3600000.0
2008-05-20 21:27:00,100.05,100.05,100.035,100.035,7600000.0
2008-05-20 21:28:00,100.03,100.04,100.03,100.03,9300000.0
2008-05-20 21:29:00,100.03,100.04,100.03,100.04,2100000.0
2008-05-20 21:30:00,100.04,100.04,100.03,100.03,5800000.0
2008-05-20 21:31:00,100.03,100.04,100.025,100.04,11500000.0
2008-05-20 21:32:00,100.03,100.04,100.025,100.03,13300000.0
2008-05-20 21:33:00,100.035,100.05,100.025,100.05,10500000.0
2008-05-20 21:34:00,100.06,100.07,100.02,100.03,26400000.0
2008-05-20 21:35:00,100.03,100.05,99.99,100.005,14400000.0
2008-05-20 21:36:00,100.01,100.01,99.985,100.01,13200000.0
2008-05-20 21:37:00,100.01,100.02,100.0,100.0,11200000.0
2008-05-20 21:38:00,100.0,100.015,99.995,99.995,17300000.0
2008-05-20 21:39:00,99.99,99.99,99.96,99.97,14600000.0
2008-05-20 21:40:00,99.975,99.98,99.97,99.975,4900000.0
2008-05-20 21:41:00,99.98,99.985,99.965,99.97,9400000.0
2008-05-20 21:42:00,99.975,99.98,99.955,99.955,26300000.0
2008-05-20 21:43:00,99.955,99.96,99.92,99.92,28100000.0
2008-05-20 21:44:00,99.92,99.94,99.92,99.94,12800000.0
2008-05-20 21:45:00,99.94,99.98,99.94,99.97,17800000.0
2008-05-20 21:46:00,99.97,99.99,99.97,99.98,6600000.0
2008-05-20 21:47:00,99.995,100.0,99.99,100.0,7100000.0
2008-05-20 21:48:00,100.0,100.01,100.0,100.0,5700000.0
2008-05-20 21:49:00,100.0,100.0,99.96,99.98,18400000.0
2008-05-20 21:50:00,99.98,100.0,99.98,99.995,15900000.0
2008-05-20 21:51:00,99.99,100.02,99.98,100.02,9500000.0
2008-05-20 21:52:00,100.025,100.04,100.0,100.04,15100000.0
2008-05-20 21:53:00,100.03,100.04,100.01,100.03,22800000.0
2008-05-20 21:54:00,100.035,100.05,100.03,100.05,3000000.0
2008-05-20 21:55:00,100.07,100.07,100.04,100.04,3400000.0
2008-05-20 21:56:00,100.04,100.05,100.02,100.025,11600000.0
2008-05-20 21:57:00,100.025,100.04,100.02,100.02,9900000.0
2008-05-20 21:58:00,100.02,100.02,100.0,100.0,13900000.0
2008-05-20 21:59:00,100.01,100.02,100.0,100.0,20800000.0
2008-05-20 22:00:00,99.99,100.01,99.97,100.01,29100000.0
2008-05-20 22:01:00,100.01,100.01,99.995,100.0,22600000.0
2008-05-20 22:02:00,100.0,100.0,100.0,100.0,900000.0
2008-05-20 22:03:00,100.0,100.01,100.0,100.0,4700000.0
2008-05-20 22:04:00,100.0,100.02,100.0,100.0,3800000.0
2008-05-20 22:05:00,100.0,100.0,100.0,100.0,600000.0
2008-05-20 22:06:00,100.0,100.01,100.0,100.01,4200000.0
2008-05-20 22:07:00,100.01,100.01,100.01,100.01,300000.0
2008-05-20 22:08:00,100.0,100.005,100.0,100.005,800000.0
2008-05-20 22:09:00,100.005,100.02,100.005,100.02,9900000.0
2008-05-20 22:10:00,100.02,100.03,100.01,100.03,4300000.0
2008-05-20 22:11:00,100.03,100.045,100.025,100.025,6400000.0
2008-05-20 22:12:00,100.03,100.03,100.02,100.03,3000000.0
2008-05-20 22:13:00,100.025,100.03,100.02,100.02,5000000.0
2008-05-20 22:14:00,100.015,100.035,100.015,100.035,4400000.0
2008-05-20 22:15:00,100.03,100.06,100.025,100.045,18000000.0
2008-05-20 22:16:00,100.045,100.06,100.02,100.025,31200000.0
2008-05-20 22:17:00,100.02,100.04,100.02,100.035,4400000.0
2008-05-20 22:18:00,100.03,100.03,100.0,100.015,53600000.0
2008-05-20 22:19:00,100.02,100.07,100.015,100.05,51200000.0
2008-05-20 22:20:00,100.045,100.045,100.025,100.03,8700000.0
2008-05-20 22:21:00,100.03,100.03,99.98,100.015,29300000.0
2008-05-20 22:22:00,100.02,100.025,100.0,100.015,8900000.0
2008-05-20 22:23:00,100.01,100.015,99.995,100.01,3700000.0
2008-05-20 22:24:00,100.005,100.005,99.985,99.99,19300000.0
2008-05-20 22:25:00,99.995,100.0,99.99,99.995,6600000.0
2008-05-20 22:26:00,99.99,99.995,99.97,99.97,10300000.0
2008-05-20 22:27:00,99.98,99.99,99.965,99.97,6100000.0
2008-05-20 22:28:00,99.97,99.98,99.97,99.98,2100000.0
2008-05-20 22:29:00,99.98,99.98,99.97,99.97,3900000.0
2008-05-20 22:30:00,99.98,99.98,99.96,99.96,6800000.0
2008-05-20 22:31:00,99.96,99.975,99.94,99.97,64300000.0
2008-05-20 22:32:00,99.97,99.98,99.965,99.975,5500000.0
2008-05-20 22:33:00,99.98,99.985,99.98,99.985,1000000.0
2008-05-20 22:34:00,99.975,99.975,99.957,99.973,4400000.0
2008-05-20 22:35:00,99.98,99.98,99.98,99.98,2100000.0
2008-05-20 22:36:00,99.98,99.98,99.965,99.98,6500000.0
2008-05-20 22:37:00,99.98,99.98,99.96,99.97,6200000.0
2008-05-20 22:38:00,99.97,99.98,99.97,99.98,2700000.0
2008-05-20 22:39:00,99.98,99.99,99.96,99.98,11500000.0
2008-05-20 22:40:00,99.98,100.0,99.98,100.0,14500000.0
2008-05-20 22:41:00,100.0,100.01,99.98,99.99,8700000.0
2008-05-20 22:42:00,99.99,99.99,99.97,99.98,3400000.0
2008-05-20 22:43:00,99.98,99.98,99.95,99.95,35000000.0
2008-05-20 22:44:00,99.95,99.96,99.94,99.955,10500000.0
2008-05-20 22:45:00,99.955,99.955,99.94,99.945,4300000.0
2008-05-20 22:46:00,99.945,99.945,99.94,99.94,3000000.0
2008-05-20 22:47:00,99.94,99.94,99.94,99.94,1800000.0
2008-05-20 22:48:00,99.94,99.94,99.9,99.9,8300000.0
2008-05-20 22:49:00,99.89,99.905,99.85,99.86,21000000.0
2008-05-20 22:50:00,99.865,99.89,99.865,99.89,11600000.0
2008-05-20 22:51:00,99.89,99.9,99.88,99.895,10400000.0
2008-05-20 22:52:00,99.91,99.915,99.905,99.915,3400000.0
2008-05-20 22:53:00,99.91,99.94,99.885,99.935,28400000.0
2008-05-20 22:54:00,99.94,99.955,99.935,99.95,3500000.0
2008-05-20 22:55:00,99.95,99.955,99.925,99.955,5200000.0
2008-05-20 22:56:00,99.955,99.955,99.955,99.955,1200000.0
2008-05-20 22:57:00,99.955,99.96,99.955,99.955,13600000.0
2008-05-20 22:58:00,99.955,99.955,99.955,99.955,1400000.0
2008-05-20 22:59:00,99.955,99.955,99.9,99.9,6000000.0
2008-05-20 23:00:00,99.9,99.9,99.9,99.9,3000000.0
2008-05-20 23:01:00,99.84,99.88,99.82,99.85,166200000.0
2008-05-20 23:02:00,99.86,99.88,99.84,99.88,91100000.0
2008-05-20 23:03:00,99.88,99.89,99.83,99.85,212400000.0
2008-05-20 23:04:00,99.85,99.88,99.845,99.85,46100000.0
2008-05-20 23:05:00,99.855,99.855,99.815,99.85,32000000.0
2008-05-20 23:06:00,99.85,99.855,99.82,99.85,74500000.0
2008-05-20 23:07:00,99.86,99.87,99.86,99.87,2400000.0
2008-05-20 23:08:00,99.87,99.87,99.85,99.85,4500000.0
2008-05-20 23:09:00,99.85,99.85,99.84,99.84,3300000.0
2008-05-20 23:10:00,99.84,99.84,99.84,99.84,300000.0
2008-05-20 23:11:00,99.84,99.86,99.84,99.85,11100000.0
2008-05-20 23:12:00,99.86,99.86,99.82,99.86,17200000.0
2008-05-20 23:13:00,99.84,99.86,99.83,99.86,25300000.0
2008-05-20 23:14:00,99.85,99.86,99.85,99.86,3000000.0
2008-05-20 23:15:00,99.86,99.86,99.845,99.86,6800000.0
2008-05-20 23:16:00,99.86,99.88,99.85,99.88,114100000.0
2008-05-20 23:17:00,99.88,99.89,99.87,99.88,220800000.0
2008-05-20 23:18:00,99.88,99.89,99.87,99.89,137200000.0
2008-05-20 23:19:00,99.88,99.89,99.88,99.89,39200000.0
2008-05-20 23:20:00,99.89,99.89,99.857,99.87,61300000.0
2008-05-20 23:21:00,99.86,99.9,99.86,99.9,32400000.0
2008-05-20 23:22:00,99.9,99.9,99.88,99.885,61100000.0
2008-05-20 23:23:00,99.885,99.89,99.865,99.89,161400000.0
2008-05-20 23:24:00,99.89,99.91,99.87,99.91,153500000.0
2008-05-20 23:25:00,99.91,99.91,99.89,99.9,16700000.0
2008-05-20 23:26:00,99.89,99.89,99.87,99.89,31300000.0
2008-05-20 23:27:00,99.89,99.89,99.87,99.88,1500000.0
2008-05-20 23:28:00,99.88,99.89,99.88,99.88,6600000.0
2008-05-20 23:29:00,99.89,99.89,99.87,99.87,189000000.0
2008-05-20 23:30:00,99.87,99.87,99.86,99.87,29200000.0
2008-05-20 23:31:00,99.86,99.88,99.85,99.88,158400000.0
2008-05-20 23:32:00,99.89,99.89,99.87,99.88,12400000.0
2008-05-20 23:33:00,99.88,99.88,99.88,99.88,300000.0
2008-05-20 23:34:00,99.88,99.89,99.87,99.89,8100000.0
2008-05-20 23:35:00,99.89,99.89,99.89,99.89,5100000.0
2008-05-20 23:36:00,99.89,99.89,99.89,99.89,300000.0
2008-05-20 23:37:00,99.89,99.89,99.87,99.87,2400000.0
2008-05-20 23:38:00,99.88,99.9,99.83,99.84,107500000.0
2008-05-20 23:39:00,99.84,99.86,99.83,99.85,255500000.0
2008-05-20 23:40:00,99.85,99.85,99.83,99.85,224600000.0
2008-05-20 23:41:00,99.85,99.85,99.83,99.85,92500000.0
2008-05-20 23:42:00,99.85,99.85,99.84,99.84,154000000.0
2008-05-20 23:43:00,99.85,99.86,99.85,99.85,208000000.0
2008-05-20 23:44:00,99.85,99.85,99.85,99.85,23300000.0
2008-05-20 23:45:00,99.85,99.85,99.85,99.85,94500000.0
2008-05-20 23:46:00,99.85,99.85,99.85,99.85,202000000.0
2008-05-20 23:47:00,99.85,99.87,99.85,99.87,9300000.0
2008-05-20 23:48:00,99.87,99.87,99.87,99.87,7500000.0
2008-05-20 23:49:00,99.87,99.87,99.84,99.84,135300000.0
2008-05-20 23:50:00,99.84,99.86,99.84,99.85,61900000.0
2008-05-20 23:51:00,99.86,99.86,99.85,99.86,75600000.0
2008-05-20 23:52:00,99.86,99.88,99.86,99.88,140300000.0
2008-05-20 23:53:00,99.86,99.88,99.86,99.88,31000000.0
2008-05-20 23:54:00,99.87,99.88,99.87,99.88,90000000.0
2008-05-20 23:55:00,99.88,99.88,99.87,99.88,203900000.0
2008-05-20 23:56:00,99.87,99.91,99.87,99.91,345900000.0
2008-05-20 23:57:00,99.91,99.91,99.9,99.91,214000000.0
2008-05-20 23:58:00,99.91,99.92,99.91,99.92,39000000.0
2008-05-20 23:59:00,99.92,99.92,99.92,99.92,19600000.0
2008-05-21 00:00:00,99.92,99.92,99.91,99.92,199500000.0
2008-05-21 00:01:00,99.93,99.94,99.93,99.93,6900000.0
2008-05-21 00:02:00,99.94,99.94,99.92,99.92,18700000.0
2008-05-21 00:03:00,99.92,99.94,99.92,99.92,22800000.0
2008-05-21 00:04:00,99.92,99.93,99.89,99.9,455400000.0
2008-05-21 00:05:00,99.91,99.92,99.86,99.88,190400000.0
2008-05-21 00:06:00,99.87,99.89,99.87,99.89,36300000.0
2008-05-21 00:07:00,99.89,99.93,99.88,99.93,225100000.0
2008-05-21 00:08:00,99.93,99.93,99.89,99.92,12600000.0
2008-05-21 00:09:00,99.92,99.93,99.91,99.91,29000000.0
2008-05-21 00:10:00,99.91,99.97,99.91,99.96,46900000.0
2008-05-21 00:11:00,99.95,99.95,99.94,99.95,6000000.0
2008-05-21 00:12:00,99.915,99.915,99.895,99.895,32300000.0
2008-05-21 00:13:00,99.95,99.95,99.94,99.94,1800000.0
2008-05-21 00:14:00,99.94,99.97,99.94,99.96,9500000.0
2008-05-21 00:15:00,99.96,99.96,99.96,99.96,300000.0
2008-05-21 00:16:00,99.96,99.96,99.96,99.96,600000.0
2008-05-21 00:17:00,99.95,99.95,99.95,99.95,3600000.0
2008-05-21 00:18:00,99.95,99.95,99.95,99.95,4800000.0
2008-05-21 00:19:00,99.95,99.95,99.95,99.95,8400000.0
2008-05-21 00:20:00,99.95,99.95,99.93,99.94,12300000.0
2008-05-21 00:21:00,99.94,99.94,99.93,99.94,14400000.0
2008-05-21 00:22:00,99.94,99.95,99.94,99.95,16500000.0
2008-05-21 00:23:00,99.905,99.941,99.905,99.905,91900000.0
2008-05-21 00:24:00,99.932,99.933,99.896,99.922,64200000.0
2008-05-21 00:25:00,99.95,99.95,99.95,99.95,2400000.0
2008-05-21 00:26:00,99.95,99.95,99.95,99.95,4800000.0
2008-05-21 00:27:00,99.95,99.98,99.95,99.97,16000000.0
2008-05-21 00:28:00,99.97,99.97,99.97,99.97,96200000.0
2008-05-21 00:29:00,99.97,99.97,99.97,99.97,25000000.0
2008-05-21 00:30:00,99.97,99.97,99.97,99.97,17100000.0
2008-05-21 00:31:00,99.97,99.97,99.97,99.97,25300000.0
2008-05-21 00:32:00,99.97,99.97,99.95,99.95,27800000.0
2008-05-21 00:33:00,99.97,99.97,99.96,99.96,18600000.0
2008-05-21 00:34:00,99.97,99.97,99.95,99.95,48900000.0
2008-05-21 00:35:00,99.95,99.95,99.95,99.95,4800000.0
2008-05-21 00:36:00,99.95,99.95,99.94,99.95,258800000.0
2008-05-21 00:37:00,99.95,99.98,99.95,99.98,31900000.0
2008-05-21 00:38:00,99.98,99.98,99.98,99.98,600000.0
2008-05-21 00:39:00,99.98,99.98,99.98,99.98,9500000.0
2008-05-21 00:40:00,99.97,99.98,99.96,99.97,36000000.0
2008-05-21 00:41:00,99.98,99.98,99.96,99.96,7700000.0
2008-05-21 00:42:00,99.96,99.96,99.96,99.96,5900000.0
2008-05-21 00:43:00,99.96,99.96,99.96,99.96,15000000.0
2008-05-21 00:44:00,99.96,99.97,99.96,99.96,53000000.0
2008-05-21 00:45:00,99.96,99.96,99.94,99.95,42500000.0
2008-05-21 00:46:00,99.95,99.95,99.95,99.95,63700000.0
2008-05-21 00:47:00,99.95,99.95,99.94,99.94,38800000.0
2008-05-21 00:48:00,99.93,99.93,99.92,99.92,55700000.0
2008-05-21 00:49:00,99.92,99.93,99.92,99.93,76500000.0
2008-05-21 00:50:00,99.93,99.93,99.93,99.93,26800000.0
2008-05-21 00:51:00,99.93,99.93,99.93,99.93,28000000.0
2008-05-21 00:52:00,99.93,99.93,99.93,99.93,13300000.0
2008-05-21 00:53:00,99.91,99.91,99.9,99.91,80600000.0
2008-05-21 00:54:00,99.91,99.91,99.89,99.9,81100000.0
2008-05-21 00:55:00,99.89,99.91,99.88,99.91,54200000.0
2008-05-21 00:56:00,99.91,99.92,99.91,99.91,10400000.0
2008-05-21 00:57:00,99.91,99.91,99.89,99.89,18900000.0
2008-05-21 00:58:00,99.89,99.89,99.88,99.89,43700000.0
2008-05-21 00:59:00,99.88,99.9,99.87,99.88,255500000.0
2008-05-21 01:00:00,99.88,99.88,99.835,99.84,395600000.0
2008-05-21 01:01:00,99.84,99.85,99.84,99.84,69800000.0
2008-05-21 01:02:00,99.84,99.87,99.84,99.86,28900000.0
2008-05-21 01:03:00,99.86,99.87,99.86,99.87,8700000.0
2008-05-21 01:04:00,99.87,99.88,99.86,99.88,3300000.0
2008-05-21 01:05:00,99.88,99.88,99.88,99.88,4200000.0
2008-05-21 01:06:00,99.87,99.88,99.87,99.87,12000000.0
2008-05-21 01:07:00,99.87,99.87,99.85,99.86,7400000.0
2008-05-21 01:08:00,99.86,99.86,99.86,99.86,6000000.0
2008-05-21 01:09:00,99.86,99.86,99.85,99.85,2100000.0
2008-05-21 01:10:00,99.85,99.85,99.85,99.85,600000.0
2008-05-21 01:11:00,99.85,99.85,99.84,99.84,2100000.0
2008-05-21 01:12:00,99.85,99.86,99.84,99.84,9800000.0
2008-05-21 01:13:00,99.85,99.85,99.84,99.84,600000.0
2008-05-21 01:14:00,99.84,99.85,99.84,99.85,5100000.0
2008-05-21 01:15:00,99.86,99.86,99.84,99.84,1500000.0
2008-05-21 01:16:00,99.84,99.85,99.84,99.85,900000.0
2008-05-21 01:17:00,99.85,99.86,99.82,99.86,37800000.0
2008-05-21 01:18:00,99.85,99.86,99.83,99.83,7400000.0
2008-05-21 01:19:00,99.84,99.85,99.84,99.85,1500000.0
2008-05-21 01:20:00,99.83,99.85,99.83,99.85,21600000.0
2008-05-21 01:21:00,99.83,99.85,99.82,99.85,59600000.0
2008-05-21 01:22:00,99.83,99.85,99.83,99.85,3300000.0
2008-05-21 01:23:00,99.85,99.86,99.85,99.86,3000000.0
2008-05-21 01:24:00,99.86,99.87,99.86,99.87,3300000.0
2008-05-21 01:25:00,99.86,99.87,99.86,99.87,3000000.0
2008-05-21 01:26:00,99.86,99.87,99.86,99.87,2400000.0
2008-05-21 01:27:00,99.87,99.87,99.84,99.86,12400000.0
2008-05-21 01:28:00,99.86,99.88,99.86,99.88,4200000.0
2008-05-21 01:29:00,99.834,99.856,99.801,99.85,262200000.0
2008-05-21 01:30:00,99.88,99.88,99.87,99.88,1500000.0
2008-05-21 01:31:00,99.88,99.88,99.87,99.87,900000.0
2008-05-21 01:32:00,99.87,99.88,99.87,99.88,1200000.0
2008-05-21 01:33:00,99.88,99.89,99.88,99.88,5400000.0
2008-05-21 01:34:00,99.88,99.89,99.88,99.88,2700000.0
2008-05-21 01:35:00,99.88,99.88,99.88,99.88,2400000.0
2008-05-21 01:36:00,99.853,99.865,99.819,99.849,446200000.0
2008-05-21 01:37:00,99.88,99.88,99.88,99.88,1500000.0
2008-05-21 01:38:00,99.88,99.88,99.88,99.88,300000.0
2008-05-21 01:39:00,99.85,99.861,99.844,99.86,80200000.0
2008-05-21 01:40:00,99.88,99.88,99.88,99.88,11100000.0
2008-05-21 01:41:00,99.88,99.9,99.88,99.88,18300000.0
2008-05-21 01:42:00,99.88,99.88,99.88,99.88,12500000.0
2008-05-21 01:43:00,99.88,99.91,99.87,99.89,281400002.0
2008-05-21 01:44:00,99.89,99.92,99.89,99.89,54800001.0
2008-05-21 01:45:00,99.9,99.93,99.9,99.91,37400000.0
2008-05-21 01:46:00,99.91,99.91,99.88,99.91,218700001.0
2008-05-21 01:47:00,99.91,99.95,99.91,99.95,85500000.0
2008-05-21 01:48:00,99.95,99.95,99.94,99.94,3900000.0
2008-05-21 01:49:00,99.94,99.94,99.91,99.92,11000000.0
2008-05-21 01:50:00,99.92,99.93,99.92,99.93,17400000.0
2008-05-21 01:51:00,99.93,99.93,99.92,99.92,219400000.0
2008-05-21 01:52:00,99.93,99.93,99.93,99.93,10800000.0
2008-05-21 01:53:00,99.93,99.94,99.93,99.94,45200000.0
2008-05-21 01:54:00,99.94,99.97,99.94,99.97,114600000.0
2008-05-21 01:55:00,99.97,100.0,99.92,99.94,187900001.0
2008-05-21 01:56:00,99.94,99.95,99.94,99.94,3300000.0
2008-05-21 01:57:00,99.95,99.96,99.94,99.96,14500000.0
2008-05-21 01:58:00,99.96,99.98,99.94,99.94,49900000.0
2008-05-21 01:59:00,99.94,99.95,99.93,99.94,47900000.0
2008-05-21 02:00:00,99.94,99.94,99.94,99.94,6600000.0
2008-05-21 02:01:00,99.94,99.95,99.93,99.95,37900000.0
2008-05-21 02:02:00,99.95,99.95,99.95,99.95,1200000.0
2008-05-21 02:03:00,99.95,99.96,99.93,99.93,65300000.0
2008-05-21 02:04:00,99.92,99.92,99.9,99.92,33600001.0
2008-05-21 02:05:00,99.92,99.95,99.92,99.95,33000000.0
2008-05-21 02:06:00,99.95,99.95,99.89,99.9,266300001.0
2008-05-21 02:07:00,99.9,99.91,99.89,99.9,562000000.0
2008-05-21 02:08:00,99.9,99.9,99.89,99.9,357700000.0
2008-05-21 02:09:00,99.9,99.94,99.9,99.9,179600000.0
2008-05-21 02:10:00,99.9,99.95,99.9,99.94,57200000.0
2008-05-21 02:11:00,99.95,99.96,99.94,99.95,64700000.0
2008-05-21 02:12:00,99.95,99.95,99.92,99.93,8000000.0
2008-05-21 02:13:00,99.93,99.93,99.91,99.92,9200000.0
2008-05-21 02:14:00,99.92,99.92,99.86,99.87,20900000.0
2008-05-21 02:15:00,99.88,99.89,99.86,99.89,25800000.0
2008-05-21 02:16:00,99.895,99.9,99.895,99.9,5200000.0
2008-05-21 02:17:00,99.89,99.89,99.86,99.87,9800000.0
2008-05-21 02:18:00,99.86,99.88,99.85,99.88,16500000.0
2008-05-21 02:19:00,99.88,99.91,99.88,99.91,3900000.0
2008-05-21 02:20:00,99.91,99.93,99.9,99.93,7200000.0
2008-05-21 02:21:00,99.94,99.94,99.93,99.94,3300000.0
2008-05-21 02:22:00,99.94,99.94,99.895,99.91,26800000.0
2008-05-21 02:23:00,99.9,99.92,99.89,99.89,25500000.0
2008-05-21 02:24:00,99.89,99.91,99.89,99.91,9900000.0
2008-05-21 02:25:00,99.91,99.91,99.88,99.9,79399999.0
2008-05-21 02:26:00,99.9,99.94,99.89,99.9,114800000.0
2008-05-21 02:27:00,99.9,99.92,99.9,99.92,36800000.0
2008-05-21 02:28:00,99.91,99.97,99.91,99.92,32700000.0
2008-05-21 02:29:00,99.92,99.94,99.9,99.91,129400000.0
2008-05-21 02:30:00,99.91,99.92,99.89,99.92,188300000.0
2008-05-21 02:31:00,99.92,99.93,99.89,99.93,100500000.0
2008-05-21 02:32:00,99.93,99.93,99.88,99.89,47500000.0
2008-05-21 02:33:00,99.89,99.91,99.89,99.89,116000000.0
2008-05-21 02:34:00,99.89,99.93,99.88,99.89,173300000.0
2008-05-21 02:35:00,99.89,99.91,99.89,99.89,282200001.0
2008-05-21 02:36:00,99.9,99.9,99.9,99.9,153000000.0
2008-05-21 02:37:00,99.9,99.93,99.89,99.91,57200000.0
2008-05-21 02:38:00,99.91,99.95,99.91,99.94,33700000.0
2008-05-21 02:39:00,99.94,99.94,99.93,99.94,8800000.0
2008-05-21 02:40:00,99.94,99.94,99.92,99.93,6800000.0
2008-05-21 02:41:00,99.93,99.94,99.93,99.94,2100000.0
2008-05-21 02:42:00,99.94,99.94,99.92,99.92,1200000.0
2008-05-21 02:43:00,99.92,99.93,99.9,99.93,48500000.0
2008-05-21 02:44:00,99.93,99.94,99.93,99.94,4500000.0
2008-05-21 02:45:00,99.94,99.94,99.92,99.93,8600000.0
2008-05-21 02:46:00,99.93,99.95,99.92,99.92,25700000.0
2008-05-21 02:47:00,99.92,99.92,99.9,99.91,18900000.0
2008-05-21 02:48:00,99.91,99.91,99.9,99.91,46100000.0
2008-05-21 02:49:00,99.91,99.92,99.91,99.92,1500000.0
2008-05-21 02:50:00,99.92,99.92,99.92,99.92,2700000.0
2008-05-21 02:51:00,99.92,99.92,99.9,99.91,11700000.0
2008-05-21 02:52:00,99.91,99.91,99.9,99.9,1200000.0
2008-05-21 02:53:00,99.9,99.91,99.9,99.91,1500000.0
2008-05-21 02:54:00,99.91,99.92,99.89,99.9,8300000.0
2008-05-21 02:55:00,99.9,99.9,99.87,99.88,47400000.0
2008-05-21 02:56:00,99.88,99.89,99.87,99.88,18300000.0
2008-05-21 02:57:00,99.88,99.94,99.87,99.94,168500001.0
2008-05-21 02:58:00,99.93,99.93,99.9,99.9,56900000.0
2008-05-21 02:59:00,99.9,99.94,99.88,99.92,277600000.0
2008-05-21 03:00:00,99.92,99.94,99.92,99.94,26300000.0
2008-05-21 03:01:00,99.94,99.94,99.91,99.92,25100000.0
2008-05-21 03:02:00,99.92,99.95,99.92,99.94,40200000.0
2008-05-21 03:03:00,99.94,99.95,99.94,99.95,101500000.0
2008-05-21 03:04:00,99.97,100.0,99.97,99.99,6300000.0
2008-05-21 03:05:00,100.02,100.025,100.0,100.0,35500000.0
2008-05-21 03:06:00,100.02,100.06,100.02,100.025,82900000.0
2008-05-21 03:07:00,100.025,100.045,99.97,99.97,246400000.0
2008-05-21 03:08:00,99.96,100.04,99.96,100.005,180400001.0
2008-05-21 03:09:00,100.0,100.005,99.97,99.97,52700000.0
2008-05-21 03:10:00,99.97,99.99,99.93,99.94,157899999.0
2008-05-21 03:11:00,99.94,99.95,99.9,99.925,178599998.0
2008-05-21 03:12:00,99.93,99.94,99.9,99.91,240599998.0
2008-05-21 03:13:00,99.92,99.92,99.89,99.9,241900000.0
2008-05-21 03:14:00,99.9,99.91,99.85,99.86,331200001.0
2008-05-21 03:15:00,99.86,99.93,99.84,99.9,108900000.0
2008-05-21 03:16:00,99.89,99.91,99.89,99.89,34300000.0
2008-05-21 03:17:00,99.89,99.9,99.855,99.89,50400000.0
2008-05-21 03:18:00,99.89,99.9,99.86,99.87,153799999.0
2008-05-21 03:19:00,99.865,99.87,99.82,99.855,58300000.0
2008-05-21 03:20:00,99.855,99.87,99.85,99.87,16100000.0
2008-05-21 03:21:00,99.87,99.87,99.85,99.85,40100000.0
2008-05-21 03:22:00,99.855,99.86,99.85,99.85,8300000.0
2008-05-21 03:23:00,99.855,99.855,99.82,99.85,61400000.0
2008-05-21 03:24:00,99.85,99.86,99.82,99.83,72100000.0
2008-05-21 03:25:00,99.83,99.89,99.83,99.88,188799999.0
2008-05-21 03:26:00,99.88,99.88,99.855,99.87,25900000.0
2008-05-21 03:27:00,99.87,99.87,99.855,99.87,15000000.0
2008-05-21 03:28:00,99.87,99.87,99.86,99.87,5100000.0
2008-05-21 03:29:00,99.88,99.89,99.855,99.86,12700000.0
2008-05-21 03:30:00,99.87,99.87,99.86,99.86,2700000.0
2008-05-21 03:31:00,99.86,99.86,99.81,99.81,22400000.0
2008-05-21 03:32:00,99.81,99.81,99.74,99.76,78600000.0
2008-05-21 03:33:00,99.76,99.79,99.76,99.76,37500000.0
2008-05-21 03:34:00,99.76,99.8,99.76,99.8,34900000.0
2008-05-21 03:35:00,99.795,99.81,99.77,99.78,17000000.0
2008-05-21 03:36:00,99.775,99.81,99.76,99.78,53800000.0
2008-05-21 03:37:00,99.76,99.79,99.76,99.77,34800000.0
2008-05-21 03:38:00,99.76,99.79,99.76,99.78,18200000.0
2008-05-21 03:39:00,99.78,99.79,99.77,99.77,17400000.0
2008-05-21 03:40:00,99.77,99.77,99.76,99.76,5800000.0
2008-05-21 03:41:00,99.76,99.76,99.73,99.75,17600000.0
2008-05-21 03:42:00,99.755,99.77,99.74,99.76,22200000.0
2008-05-21 03:43:00,99.76,99.77,99.76,99.76,12300000.0
2008-05-21 03:44:00,99.76,99.76,99.71,99.71,18600000.0
2008-05-21 03:45:00,99.71,99.74,99.67,99.74,68300000.0
2008-05-21 03:46:00,99.73,99.77,99.71,99.75,23000000.0
2008-05-21 03:47:00,99.75,99.75,99.72,99.73,23100000.0
2008-05-21 03:48:00,99.72,99.74,99.72,99.73,6400000.0
2008-05-21 03:49:00,99.73,99.77,99.73,99.77,38000000.0
2008-05-21 03:50:00,99.77,99.79,99.75,99.75,24000000.0
2008-05-21 03:51:00,99.75,99.75,99.74,99.74,4500000.0
2008-05-21 03:52:00,99.74,99.74,99.69,99.72,25900000.0
2008-05-21 03:53:00,99.71,99.73,99.71,99.73,36100000.0
2008-05-21 03:54:00,99.73,99.74,99.7,99.74,37500000.0
2008-05-21 03:55:00,99.74,99.75,99.72,99.73,26900000.0
2008-05-21 03:56:00,99.72,99.74,99.72,99.73,30800000.0
2008-05-21 03:57:00,99.73,99.74,99.71,99.72,28100000.0
2008-05-21 03:58:00,99.72,99.72,99.7,99.71,10400000.0
2008-05-21 03:59:00,99.71,99.74,99.7,99.7,60200000.0
2008-05-21 04:00:00,99.7,99.71,99.68,99.71,57100000.0
2008-05-21 04:01:00,99.71,99.71,99.67,99.7,151399999.0
2008-05-21 04:02:00,99.69,99.7,99.66,99.66,73500000.0
2008-05-21 04:03:00,99.665,99.69,99.65,99.66,259199999.0
2008-05-21 04:04:00,99.665,99.67,99.65,99.65,74100000.0
2008-05-21 04:05:00,99.66,99.67,99.66,99.66,60300000.0
2008-05-21 04:06:00,99.665,99.7,99.665,99.7,26100000.0
2008-05-21 04:07:00,99.7,99.7,99.66,99.68,10900000.0
2008-05-21 04:08:00,99.68,99.71,99.68,99.71,7400000.0
2008-05-21 04:09:00,99.71,99.71,99.67,99.675,30000000.0
2008-05-21 04:10:00,99.67,99.68,99.655,99.66,18100000.0
2008-05-21 04:11:00,99.66,99.665,99.65,99.65,19300000.0
2008-05-21 04:12:00,99.65,99.67,99.65,99.67,80500000.0
2008-05-21 04:13:00,99.66,99.68,99.66,99.68,9700000.0
2008-05-21 04:14:00,99.68,99.71,99.68,99.69,4800000.0
2008-05-21 04:15:00,99.7,99.7,99.69,99.69,11900000.0
2008-05-21 04:16:00,99.695,99.7,99.68,99.69,35400000.0
2008-05-21 04:17:00,99.69,99.7,99.68,99.7,65700000.0
2008-05-21 04:18:00,99.69,99.7,99.68,99.68,47100000.0
2008-05-21 04:19:00,99.67,99.67,99.67,99.67,600000.0
2008-05-21 04:20:00,99.67,99.68,99.67,99.68,4300000.0
2008-05-21 04:21:00,99.68,99.69,99.68,99.69,2400000.0
2008-05-21 04:22:00,99.67,99.68,99.67,99.68,72700000.0
2008-05-21 04:23:00,99.68,99.685,99.675,99.675,24000000.0
2008-05-21 04:24:00,99.67,99.675,99.665,99.67,5300000.0
2008-05-21 04:25:00,99.67,99.67,99.66,99.66,3900000.0
2008-05-21 04:26:00,99.67,99.67,99.655,99.67,147300000.0
2008-05-21 04:27:00,99.67,99.67,99.66,99.67,28000000.0
2008-05-21 04:28:00,99.67,99.675,99.67,99.67,14000000.0
2008-05-21 04:29:00,99.665,99.665,99.65,99.65,63200000.0
2008-05-21 04:30:00,99.65,99.66,99.65,99.66,126500000.0
2008-05-21 04:31:00,99.665,99.69,99.665,99.69,13200000.0
2008-05-21 04:32:00,99.69,99.71,99.69,99.69,6900000.0
2008-05-21 04:33:00,99.69,99.71,99.67,99.71,9900000.0
2008-05-21 04:34:00,99.71,99.71,99.68,99.69,19300000.0
2008-05-21 04:35:00,99.695,99.73,99.695,99.73,15600000.0
2008-05-21 04:36:00,99.72,99.72,99.68,99.7,5400000.0
2008-05-21 04:37:00,99.69,99.7,99.66,99.66,205299999.0
2008-05-21 04:38:00,99.66,99.72,99.66,99.7,157000000.0
2008-05-21 04:39:00,99.7,99.71,99.67,99.67,58800000.0
2008-05-21 04:40:00,99.67,99.69,99.66,99.69,57100000.0
2008-05-21 04:41:00,99.69,99.71,99.69,99.71,2100000.0
2008-05-21 04:42:00,99.71,99.72,99.7,99.72,9500000.0
2008-05-21 04:43:00,99.71,99.72,99.7,99.72,9000000.0
2008-05-21 04:44:00,99.7,99.71,99.7,99.7,9900000.0
2008-05-21 04:45:00,99.7,99.71,99.7,99.71,7100000.0
2008-05-21 04:46:00,99.72,99.72,99.71,99.71,900000.0
2008-05-21 04:47:00,99.71,99.72,99.69,99.69,20200000.0
2008-05-21 04:48:00,99.69,99.69,99.69,99.69,14300000.0
2008-05-21 04:49:00,99.7,99.7,99.69,99.69,15200000.0
2008-05-21 04:50:00,99.69,99.7,99.69,99.7,5500000.0
2008-05-21 04:51:00,99.69,99.69,99.67,99.68,8700000.0
2008-05-21 04:52:00,99.68,99.69,99.67,99.68,3000000.0
2008-05-21 04:53:00,99.69,99.7,99.68,99.69,3900000.0
2008-05-21 04:54:00,99.69,99.7,99.69,99.7,1500000.0
2008-05-21 04:55:00,99.71,99.71,99.7,99.7,600000.0
2008-05-21 04:56:00,99.636,99.696,99.633,99.671,223300000.0
2008-05-21 04:57:00,99.646,99.659,99.642,99.652,128600000.0
2008-05-21 04:58:00,99.642,99.657,99.606,99.643,109200000.0
2008-05-21 04:59:00,99.7,99.7,99.7,99.7,1800000.0
2008-05-21 05:00:00,99.7,99.7,99.68,99.68,600000.0
2008-05-21 05:01:00,99.68,99.68,99.68,99.68,1200000.0
2008-05-21 05:02:00,99.68,99.68,99.68,99.68,1800000.0
2008-05-21 05:03:00,99.68,99.68,99.68,99.68,5100000.0
2008-05-21 05:04:00,99.675,99.685,99.675,99.68,18500000.0
2008-05-21 05:05:00,99.685,99.69,99.68,99.69,59500000.0
2008-05-21 05:06:00,99.69,99.7,99.69,99.7,4700000.0
2008-05-21 05:07:00,99.7,99.71,99.7,99.71,1200000.0
2008-05-21 05:08:00,99.71,99.71,99.67,99.68,23300000.0
2008-05-21 05:09:00,99.68,99.68,99.66,99.68,6500000.0
2008-05-21 05:10:00,99.69,99.69,99.69,99.69,300000.0
2008-05-21 05:11:00,99.69,99.69,99.67,99.69,9700000.0
2008-05-21 05:12:00,99.69,99.69,99.67,99.68,11100000.0
2008-05-21 05:13:00,99.68,99.68,99.68,99.68,300000.0
2008-05-21 05:14:00,99.68,99.68,99.68,99.68,900000.0
2008-05-21 05:15:00,99.68,99.68,99.68,99.68,300000.0
2008-05-21 05:16:00,99.69,99.69,99.69,99.69,600000.0
2008-05-21 05:17:00,99.69,99.69,99.69,99.69,900000.0
2008-05-21 05:18:00,99.659,99.665,99.634,99.665,13800000.0
2008-05-21 05:19:00,99.635,99.67,99.635,99.652,6900000.0
2008-05-21 05:20:00,99.69,99.69,99.69,99.69,300000.0
2008-05-21 05:21:00,99.69,99.69,99.66,99.69,49300000.0
2008-05-21 05:22:00,99.69,99.69,99.67,99.67,4300000.0
2008-05-21 05:23:00,99.67,99.67,99.67,99.67,600000.0
2008-05-21 05:24:00,99.67,99.69,99.66,99.66,115499999.0
2008-05-21 05:25:00,99.66,99.685,99.65,99.65,225299998.0
2008-05-21 05:26:00,99.65,99.67,99.65,99.66,27500000.0
2008-05-21 05:27:00,99.66,99.665,99.65,99.65,68300000.0
2008-05-21 05:28:00,99.65,99.68,99.65,99.67,20100000.0
2008-05-21 05:29:00,99.67,99.67,99.65,99.65,20500000.0
2008-05-21 05:30:00,99.65,99.65,99.65,99.65,18700000.0
2008-05-21 05:31:00,99.66,99.69,99.66,99.69,10200000.0
2008-05-21 05:32:00,99.7,99.7,99.67,99.68,15800000.0
2008-05-21 05:33:00,99.69,99.71,99.69,99.71,7100000.0
2008-05-21 05:34:00,99.71,99.72,99.71,99.72,1200000.0
2008-05-21 05:35:00,99.725,99.73,99.7,99.7,49300000.0
2008-05-21 05:36:00,99.7,99.7,99.67,99.69,35000000.0
2008-05-21 05:37:00,99.69,99.69,99.68,99.69,45800000.0
2008-05-21 05:38:00,99.69,99.69,99.65,99.67,82300000.0
2008-05-21 05:39:00,99.67,99.67,99.65,99.66,62700000.0
2008-05-21 05:40:00,99.66,99.66,99.65,99.65,149200000.0
2008-05-21 05:41:00,99.65,99.65,99.65,99.65,9300000.0
2008-05-21 05:42:00,99.63,99.65,99.63,99.65,9000000.0
2008-05-21 05:43:00,99.65,99.65,99.64,99.64,5400000.0
2008-05-21 05:44:00,99.64,99.69,99.64,99.69,40100000.0
2008-05-21 05:45:00,99.69,99.69,99.595,99.595,145200000.0
2008-05-21 05:46:00,99.595,99.61,99.585,99.61,124900000.0
2008-05-21 05:47:00,99.615,99.62,99.615,99.62,800000.0
2008-05-21 05:48:00,99.62,99.62,99.62,99.62,2400000.0
2008-05-21 05:49:00,99.62,99.66,99.6,99.66,65800000.0
2008-05-21 05:50:00,99.66,99.66,99.64,99.65,50500000.0
2008-05-21 05:51:00,99.65,99.66,99.65,99.66,43400000.0
2008-05-21 05:52:00,99.66,99.67,99.65,99.65,15300000.0
2008-05-21 05:53:00,99.65,99.65,99.65,99.65,14400000.0
2008-05-21 05:54:00,99.65,99.66,99.63,99.66,13300000.0
2008-05-21 05:55:00,99.66,99.67,99.64,99.64,11200000.0
2008-05-21 05:56:00,99.65,99.65,99.64,99.65,13300000.0
2008-05-21 05:57:00,99.65,99.68,99.65,99.68,76000000.0
2008-05-21 05:58:00,99.67,99.68,99.66,99.67,78500000.0
2008-05-21 05:59:00,99.67,99.68,99.66,99.67,88200000.0
2008-05-21 06:00:00,99.67,99.67,99.66,99.66,79500000.0
2008-05-21 06:01:00,99.66,99.66,99.66,99.66,64800000.0
2008-05-21 06:02:00,99.675,99.68,99.66,99.67,14800000.0
2008-05-21 06:03:00,99.67,99.67,99.63,99.66,69500000.0
2008-05-21 06:04:00,99.66,99.66,99.63,99.63,34200000.0
2008-05-21 06:05:00,99.63,99.64,99.63,99.63,116000000.0
2008-05-21 06:06:00,99.64,99.65,99.64,99.65,3600000.0
2008-05-21 06:07:00,99.655,99.66,99.65,99.66,17400000.0
2008-05-21 06:08:00,99.627,99.645,99.602,99.602,8600000.0
2008-05-21 06:09:00,99.66,99.66,99.65,99.65,4500000.0
2008-05-21 06:10:00,99.64,99.65,99.64,99.65,1200000.0
2008-05-21 06:11:00,99.655,99.66,99.65,99.65,3400000.0
2008-05-21 06:12:00,99.655,99.67,99.63,99.63,7600000.0
2008-05-21 06:13:00,99.63,99.65,99.62,99.63,18100000.0
2008-05-21 06:14:00,99.635,99.65,99.635,99.65,5600000.0
2008-05-21 06:15:00,99.66,99.66,99.64,99.64,3300000.0
2008-05-21 06:16:00,99.64,99.64,99.63,99.64,21400000.0
2008-05-21 06:17:00,99.64,99.64,99.62,99.62,90700000.0
2008-05-21 06:18:00,99.62,99.63,99.6,99.62,69500000.0
2008-05-21 06:19:00,99.62,99.62,99.61,99.62,24200000.0
2008-05-21 06:20:00,99.63,99.66,99.62,99.64,19700000.0
2008-05-21 06:21:00,99.63,99.65,99.62,99.64,25400000.0
2008-05-21 06:22:00,99.64,99.65,99.64,99.65,7100000.0
2008-05-21 06:23:00,99.65,99.67,99.65,99.67,11800000.0
2008-05-21 06:24:00,99.65,99.66,99.635,99.65,18500000.0
2008-05-21 06:25:00,99.65,99.65,99.62,99.635,20000000.0
2008-05-21 06:26:00,99.645,99.645,99.625,99.645,33500000.0
2008-05-21 06:27:00,99.645,99.675,99.635,99.675,16600000.0
2008-05-21 06:28:00,99.675,99.705,99.675,99.68,24800000.0
2008-05-21 06:29:00,99.685,99.685,99.675,99.675,11500000.0
2008-05-21 06:30:00,99.665,99.675,99.645,99.665,20700000.0
2008-05-21 06:31:00,99.665,99.665,99.615,99.63,124100000.0
2008-05-21 06:32:00,99.645,99.655,99.625,99.625,99500000.0
2008-05-21 06:33:00,99.625,99.625,99.595,99.615,99700000.0
2008-05-21 06:34:00,99.615,99.615,99.615,99.615,40800000.0
2008-05-21 06:35:00,99.615,99.655,99.595,99.625,87500000.0
2008-05-21 06:36:00,99.62,99.625,99.6,99.61,56600000.0
2008-05-21 06:37:00,99.605,99.615,99.585,99.595,64100000.0
2008-05-21 06:38:00,99.595,99.615,99.585,99.605,88100000.0
2008-05-21 06:39:00,99.605,99.615,99.595,99.6,57000000.0
2008-05-21 06:40:00,99.605,99.62,99.605,99.615,47300000.0
2008-05-21 06:41:00,99.615,99.615,99.615,99.615,6200000.0
2008-05-21 06:42:00,99.615,99.635,99.605,99.625,17300000.0
2008-05-21 06:43:00,99.625,99.635,99.625,99.635,19100000.0
2008-05-21 06:44:00,99.635,99.635,99.615,99.615,25800000.0
2008-05-21 06:45:00,99.615,99.635,99.615,99.625,107700000.0
2008-05-21 06:46:00,99.635,99.635,99.595,99.605,59000000.0
2008-05-21 06:47:00,99.605,99.625,99.595,99.605,44100000.0
2008-05-21 06:48:00,99.605,99.61,99.595,99.605,17200000.0
2008-05-21 06:49:00,99.595,99.605,99.595,99.605,3700000.0
2008-05-21 06:50:00,99.605,99.615,99.605,99.605,7700000.0
2008-05-21 06:51:00,99.605,99.605,99.605,99.605,5200000.0
2008-05-21 06:52:00,99.605,99.605,99.585,99.595,42900000.0
2008-05-21 06:53:00,99.585,99.585,99.565,99.585,53100000.0
2008-05-21 06:54:00,99.585,99.595,99.565,99.585,45500000.0
2008-05-21 06:55:00,99.595,99.595,99.595,99.595,10500000.0
2008-05-21 06:56:00,99.585,99.595,99.585,99.595,40400000.0
2008-05-21 06:57:00,99.595,99.595,99.545,99.565,100300000.0
2008-05-21 06:58:00,99.565,99.585,99.555,99.585,84300000.0
2008-05-21 06:59:00,99.585,99.615,99.585,99.59,82000000.0
2008-05-21 07:00:00,99.595,99.605,99.585,99.595,76400000.0
2008-05-21 07:01:00,99.595,99.595,99.575,99.575,77400000.0
2008-05-21 07:02:00,99.575,99.575,99.565,99.565,54600000.0
2008-05-21 07:03:00,99.565,99.565,99.565,99.565,58400000.0
2008-05-21 07:04:00,99.565,99.575,99.555,99.575,86400000.0
2008-05-21 07:05:00,99.575,99.605,99.565,99.575,98700000.0
2008-05-21 07:06:00,99.585,99.585,99.575,99.585,75500000.0
2008-05-21 07:07:00,99.585,99.585,99.575,99.575,59700000.0
2008-05-21 07:08:00,99.585,99.595,99.565,99.585,118300000.0
2008-05-21 07:09:00,99.585,99.595,99.575,99.595,95600000.0
2008-05-21 07:10:00,99.595,99.615,99.585,99.595,143100000.0
2008-05-21 07:11:00,99.595,99.6,99.595,99.595,14800000.0
2008-05-21 07:12:00,99.595,99.6,99.59,99.595,22700000.0
2008-05-21 07:13:00,99.595,99.615,99.595,99.615,51200000.0
2008-05-21 07:14:00,99.615,99.615,99.615,99.615,24000000.0
2008-05-21 07:15:00,99.615,99.615,99.605,99.605,4200000.0
2008-05-21 07:16:00,99.605,99.605,99.605,99.605,18300000.0
2008-05-21 07:17:00,99.61,99.615,99.61,99.615,19500000.0
2008-05-21 07:18:00,99.615,99.615,99.615,99.615,15400000.0
2008-05-21 07:19:00,99.615,99.615,99.585,99.595,39600000.0
2008-05-21 07:20:00,99.595,99.615,99.595,99.615,32400000.0
2008-05-21 07:21:00,99.615,99.615,99.615,99.615,10500000.0
2008-05-21 07:22:00,99.615,99.635,99.615,99.635,31900000.0
2008-05-21 07:23:00,99.645,99.655,99.645,99.655,49400000.0
2008-05-21 07:24:00,99.655,99.655,99.635,99.635,23200000.0
2008-05-21 07:25:00,99.635,99.645,99.635,99.645,4900000.0
2008-05-21 07:26:00,99.645,99.645,99.645,99.645,600000.0
2008-05-21 07:27:00,99.645,99.645,99.635,99.635,3700000.0
2008-05-21 07:28:00,99.635,99.645,99.625,99.625,51200000.0
2008-05-21 07:29:00,99.625,99.645,99.625,99.645,176800001.0
2008-05-21 07:30:00,99.645,99.675,99.645,99.665,14300000.0
2008-05-21 07:31:00,99.675,99.675,99.655,99.675,56000000.0
2008-05-21 07:32:00,99.675,99.695,99.675,99.685,61300000.0
2008-05-21 07:33:00,99.685,99.695,99.685,99.695,20400000.0
2008-05-21 07:34:00,99.695,99.735,99.695,99.715,140800000.0
2008-05-21 07:35:00,99.715,99.715,99.705,99.705,31400000.0
2008-05-21 07:36:00,99.705,99.735,99.705,99.725,38500000.0
2008-05-21 07:37:00,99.725,99.735,99.715,99.715,37000000.0
2008-05-21 07:38:00,99.715,99.725,99.685,99.685,82000000.0
2008-05-21 07:39:00,99.695,99.695,99.635,99.655,124500000.0
2008-05-21 07:40:00,99.655,99.655,99.635,99.655,54400000.0
2008-05-21 07:41:00,99.655,99.665,99.635,99.645,47200000.0
2008-05-21 07:42:00,99.645,99.645,99.61,99.635,23200000.0
2008-05-21 07:43:00,99.635,99.655,99.635,99.655,9900000.0
2008-05-21 07:44:00,99.655,99.655,99.625,99.625,36600000.0
2008-05-21 07:45:00,99.625,99.625,99.595,99.625,218199999.0
2008-05-21 07:46:00,99.625,99.625,99.555,99.61,144100000.0
2008-05-21 07:47:00,99.605,99.615,99.605,99.615,48200000.0
2008-05-21 07:48:00,99.62,99.645,99.615,99.645,73200000.0
2008-05-21 07:49:00,99.655,99.665,99.635,99.635,18700000.0
2008-05-21 07:50:00,99.635,99.64,99.615,99.64,121600000.0
2008-05-21 07:51:00,99.645,99.645,99.615,99.615,26600000.0
2008-05-21 07:52:00,99.615,99.655,99.595,99.605,57100000.0
2008-05-21 07:53:00,99.605,99.645,99.605,99.625,89600000.0
2008-05-21 07:54:00,99.625,99.645,99.625,99.625,103300000.0
2008-05-21 07:55:00,99.625,99.625,99.595,99.62,103300000.0
2008-05-21 07:56:00,99.615,99.635,99.615,99.615,45800000.0
2008-05-21 07:57:00,99.615,99.635,99.615,99.625,68900000.0
2008-05-21 07:58:00,99.625,99.665,99.625,99.665,31100000.0
2008-05-21 07:59:00,99.665,99.7,99.665,99.695,61100000.0
2008-05-21 08:00:00,99.7,99.715,99.675,99.7,119300000.0
2008-05-21 08:01:00,99.695,99.705,99.675,99.675,51400000.0
2008-05-21 08:02:00,99.675,99.675,99.635,99.655,56700000.0
2008-05-21 08:03:00,99.655,99.655,99.645,99.655,16900000.0
2008-05-21 08:04:00,99.655,99.655,99.635,99.645,14800000.0
2008-05-21 08:05:00,99.62,99.635,99.61,99.635,28700000.0
2008-05-21 08:06:00,99.635,99.645,99.625,99.625,26300000.0
2008-05-21 08:07:00,99.625,99.645,99.615,99.645,39500000.0
2008-05-21 08:08:00,99.625,99.635,99.62,99.625,41700000.0
2008-05-21 08:09:00,99.62,99.625,99.615,99.615,34700000.0
2008-05-21 08:10:00,99.615,99.625,99.605,99.625,72300000.0
2008-05-21 08:11:00,99.625,99.645,99.625,99.635,29900000.0
2008-05-21 08:12:00,99.64,99.655,99.63,99.645,32200000.0
2008-05-21 08:13:00,99.64,99.655,99.635,99.64,92600000.0
2008-05-21 08:14:00,99.64,99.645,99.625,99.645,77900000.0
2008-05-21 08:15:00,99.65,99.655,99.63,99.63,30200000.0
2008-05-21 08:16:00,99.64,99.655,99.63,99.65,45300000.0
2008-05-21 08:17:00,99.645,99.645,99.625,99.625,77300000.0
2008-05-21 08:18:00,99.625,99.635,99.605,99.615,72900000.0
2008-05-21 08:19:00,99.61,99.635,99.605,99.615,99000000.0
2008-05-21 08:20:00,99.62,99.645,99.615,99.625,26800000.0
2008-05-21 08:21:00,99.63,99.635,99.605,99.615,49700000.0
2008-05-21 08:22:00,99.615,99.615,99.56,99.57,29600000.0
2008-05-21 08:23:00,99.57,99.585,99.565,99.57,46900000.0
2008-05-21 08:24:00,99.57,99.61,99.56,99.605,87700000.0
2008-05-21 08:25:00,99.6,99.62,99.59,99.615,51800000.0
2008-05-21 08:26:00,99.605,99.65,99.6,99.65,84200000.0
2008-05-21 08:27:00,99.65,99.66,99.62,99.635,26800000.0
2008-05-21 08:28:00,99.635,99.655,99.625,99.64,63600000.0
2008-05-21 08:29:00,99.635,99.645,99.625,99.63,52600000.0
2008-05-21 08:30:00,99.63,99.64,99.615,99.615,42200000.0
2008-05-21 08:31:00,99.62,99.635,99.595,99.595,75900000.0
2008-05-21 08:32:00,99.6,99.615,99.59,99.61,184800000.0
2008-05-21 08:33:00,99.605,99.615,99.57,99.595,140100000.0
2008-05-21 08:34:00,99.59,99.62,99.59,99.62,44300000.0
2008-05-21 08:35:00,99.62,99.62,99.595,99.61,53400000.0
2008-05-21 08:36:00,99.61,99.61,99.575,99.58,48400000.0
2008-05-21 08:37:00,99.575,99.59,99.56,99.575,41700000.0
2008-05-21 08:38:00,99.58,99.585,99.565,99.585,34400000.0
2008-05-21 08:39:00,99.59,99.595,99.575,99.595,24900000.0
2008-05-21 08:40:00,99.585,99.615,99.585,99.615,29200000.0
2008-05-21 08:41:00,99.615,99.63,99.61,99.615,10700000.0
2008-05-21 08:42:00,99.61,99.62,99.565,99.59,26900000.0
2008-05-21 08:43:00,99.595,99.605,99.58,99.585,19800000.0
2008-05-21 08:44:00,99.585,99.595,99.555,99.555,44800000.0
2008-05-21 08:45:00,99.555,99.59,99.535,99.55,49900000.0
2008-05-21 08:46:00,99.545,99.575,99.545,99.56,57800000.0
2008-05-21 08:47:00,99.56,99.585,99.545,99.565,34500000.0
2008-05-21 08:48:00,99.565,99.565,99.515,99.525,66700000.0
2008-05-21 08:49:00,99.52,99.535,99.5,99.52,57600000.0
2008-05-21 08:50:00,99.525,99.545,99.52,99.535,36100000.0
2008-05-21 08:51:00,99.535,99.545,99.52,99.525,103000000.0
2008-05-21 08:52:00,99.525,99.53,99.5,99.51,93400000.0
2008-05-21 08:53:00,99.515,99.54,99.515,99.525,63700000.0
2008-05-21 08:54:00,99.52,99.545,99.515,99.54,53400000.0
2008-05-21 08:55:00,99.545,99.555,99.53,99.545,46800000.0
2008-05-21 08:56:00,99.545,99.555,99.535,99.555,25800000.0
2008-05-21 08:57:00,99.555,99.555,99.535,99.535,125800000.0
2008-05-21 08:58:00,99.545,99.555,99.515,99.555,73400000.0
2008-05-21 08:59:00,99.555,99.585,99.53,99.575,42100000.0
2008-05-21 09:00:00,99.575,99.585,99.565,99.575,33700000.0
2008-05-21 09:01:00,99.575,99.595,99.555,99.565,54300000.0
2008-05-21 09:02:00,99.555,99.585,99.545,99.585,151200000.0
2008-05-21 09:03:00,99.585,99.605,99.575,99.585,64900000.0
2008-05-21 09:04:00,99.595,99.595,99.575,99.59,66399999.0
2008-05-21 09:05:00,99.585,99.635,99.585,99.595,109300000.0
2008-05-21 09:06:00,99.595,99.595,99.555,99.575,70600000.0
2008-05-21 09:07:00,99.575,99.585,99.545,99.565,177600000.0
2008-05-21 09:08:00,99.565,99.6,99.565,99.585,124600000.0
2008-05-21 09:09:00,99.585,99.6,99.575,99.595,68800000.0
2008-05-21 09:10:00,99.595,99.595,99.575,99.585,19500000.0
2008-05-21 09:11:00,99.585,99.595,99.585,99.585,13500000.0
2008-05-21 09:12:00,99.585,99.595,99.565,99.585,144600000.0
2008-05-21 09:13:00,99.585,99.585,99.545,99.565,72200000.0
2008-05-21 09:14:00,99.565,99.565,99.55,99.555,82900000.0
2008-05-21 09:15:00,99.555,99.555,99.535,99.54,102400000.0
2008-05-21 09:16:00,99.545,99.555,99.525,99.535,236100000.0
2008-05-21 09:17:00,99.535,99.555,99.53,99.54,268300000.0
2008-05-21 09:18:00,99.54,99.595,99.535,99.595,84600000.0
2008-05-21 09:19:00,99.595,99.63,99.595,99.605,34000000.0
2008-05-21 09:20:00,99.605,99.625,99.575,99.585,45700000.0
2008-05-21 09:21:00,99.595,99.63,99.595,99.625,40300000.0
2008-05-21 09:22:00,99.625,99.645,99.61,99.61,50400000.0
2008-05-21 09:23:00,99.61,99.63,99.595,99.615,38000000.0
2008-05-21 09:24:00,99.62,99.645,99.615,99.62,47500000.0
2008-05-21 09:25:00,99.62,99.63,99.61,99.625,32500000.0
2008-05-21 09:26:00,99.625,99.635,99.61,99.615,38800000.0
2008-05-21 09:27:00,99.615,99.62,99.595,99.595,61300000.0
2008-05-21 09:28:00,99.595,99.61,99.575,99.605,85600000.0
2008-05-21 09:29:00,99.605,99.635,99.575,99.575,100700000.0
2008-05-21 09:30:00,99.58,99.61,99.565,99.61,55900000.0
2008-05-21 09:31:00,99.615,99.66,99.615,99.655,74400000.0
2008-05-21 09:32:00,99.655,99.665,99.61,99.62,47500000.0
2008-05-21 09:33:00,99.63,99.655,99.615,99.645,38500000.0
2008-05-21 09:34:00,99.645,99.65,99.635,99.635,30000000.0
2008-05-21 09:35:00,99.63,99.665,99.63,99.66,41000000.0
2008-05-21 09:36:00,99.66,99.665,99.645,99.655,78000000.0
2008-05-21 09:37:00,99.655,99.685,99.65,99.665,50700000.0
2008-05-21 09:38:00,99.67,99.68,99.64,99.64,40600000.0
2008-05-21 09:39:00,99.64,99.645,99.585,99.585,102300000.0
2008-05-21 09:40:00,99.585,99.61,99.57,99.595,54500000.0
2008-05-21 09:41:00,99.595,99.615,99.585,99.615,30500000.0
2008-05-21 09:42:00,99.615,99.625,99.6,99.62,86900000.0
2008-05-21 09:43:00,99.62,99.63,99.615,99.63,37700000.0
2008-05-21 09:44:00,99.635,99.645,99.625,99.645,152400000.0
2008-05-21 09:45:00,99.645,99.65,99.63,99.63,102000000.0
2008-05-21 09:46:00,99.63,99.67,99.63,99.655,59400000.0
2008-05-21 09:47:00,99.655,99.66,99.62,99.635,123300000.0
2008-05-21 09:48:00,99.635,99.645,99.615,99.625,114600000.0
2008-05-21 09:49:00,99.625,99.65,99.625,99.63,70200000.0
2008-05-21 09:50:00,99.635,99.635,99.615,99.615,35500000.0
2008-05-21 09:51:00,99.615,99.615,99.595,99.595,69200000.0
2008-05-21 09:52:00,99.595,99.595,99.575,99.585,27500000.0
2008-05-21 09:53:00,99.585,99.605,99.575,99.585,21600000.0
2008-05-21 09:54:00,99.585,99.585,99.565,99.575,31600000.0
2008-05-21 09:55:00,99.575,99.575,99.54,99.565,66600000.0
2008-05-21 09:56:00,99.565,99.585,99.555,99.585,33200000.0
2008-05-21 09:57:00,99.585,99.59,99.525,99.56,137400000.0
2008-05-21 09:58:00,99.56,99.585,99.555,99.56,38400000.0
2008-05-21 09:59:00,99.555,99.59,99.525,99.525,43000000.0
2008-05-21 10:00:00,99.515,99.745,99.445,99.715,294999999.0
2008-05-21 10:01:00,99.705,99.86,99.705,99.79,183999998.0
2008-05-21 10:02:00,99.8,99.875,99.765,99.86,167100000.0
2008-05-21 10:03:00,99.86,99.905,99.84,99.895,149900000.0
2008-05-21 10:04:00,99.895,99.965,99.875,99.905,204100000.0
2008-05-21 10:05:00,99.9,99.955,99.9,99.94,138800000.0
2008-05-21 10:06:00,99.93,99.955,99.89,99.945,166400000.0
2008-05-21 10:07:00,99.945,99.965,99.885,99.9,98600000.0
2008-05-21 10:08:00,99.9,99.93,99.89,99.89,84600000.0
2008-05-21 10:09:00,99.885,99.9,99.835,99.85,81600000.0
2008-05-21 10:10:00,99.855,99.915,99.85,99.915,118600000.0
2008-05-21 10:11:00,99.915,99.915,99.84,99.85,211900000.0
2008-05-21 10:12:00,99.845,99.875,99.82,99.855,175100000.0
2008-05-21 10:13:00,99.86,99.915,99.86,99.905,299100000.0
2008-05-21 10:14:00,99.905,99.905,99.865,99.875,164400000.0
2008-05-21 10:15:00,99.875,99.885,99.855,99.875,228500000.0
2008-05-21 10:16:00,99.875,99.88,99.855,99.865,120200000.0
2008-05-21 10:17:00,99.87,99.88,99.86,99.875,42000000.0
2008-05-21 10:18:00,99.88,99.885,99.87,99.885,21200000.0
2008-05-21 10:19:00,99.89,99.915,99.875,99.89,22800000.0
2008-05-21 10:20:00,99.885,99.94,99.88,99.91,45700000.0
2008-05-21 10:21:00,99.905,99.92,99.85,99.86,154600000.0
2008-05-21 10:22:00,99.86,99.89,99.855,99.855,30000000.0
2008-05-21 10:23:00,99.86,99.88,99.845,99.865,67500000.0
2008-05-21 10:24:00,99.865,99.88,99.845,99.875,61600000.0
2008-05-21 10:25:00,99.87,99.895,99.86,99.885,37600000.0
2008-05-21 10:26:00,99.88,99.9,99.875,99.885,26300000.0
2008-05-21 10:27:00,99.88,99.905,99.88,99.895,27500000.0
2008-05-21 10:28:00,99.895,99.895,99.875,99.895,7400000.0
2008-05-21 10:29:00,99.895,99.905,99.875,99.885,21700000.0
2008-05-21 10:30:00,99.89,99.93,99.875,99.925,69900000.0
2008-05-21 10:31:00,99.935,99.985,99.935,99.955,127700000.0
2008-05-21 10:32:00,99.95,99.975,99.945,99.945,118600000.0
2008-05-21 10:33:00,99.945,99.97,99.925,99.955,88900000.0
2008-05-21 10:34:00,99.955,99.965,99.91,99.915,83900000.0
2008-05-21 10:35:00,99.92,99.935,99.915,99.92,65900000.0
2008-05-21 10:36:00,99.92,99.935,99.915,99.925,73100000.0
2008-05-21 10:37:00,99.925,99.935,99.895,99.895,122100000.0
2008-05-21 10:38:00,99.895,99.915,99.895,99.915,114100000.0
2008-05-21 10:39:00,99.915,99.955,99.905,99.94,125300000.0
2008-05-21 10:40:00,99.935,99.935,99.92,99.935,98800000.0
2008-05-21 10:41:00,99.935,99.985,99.935,99.95,113700000.0
2008-05-21 10:42:00,99.96,99.975,99.945,99.97,67100000.0
2008-05-21 10:43:00,99.97,100.005,99.965,99.995,67700000.0
2008-05-21 10:44:00,100.0,100.0,99.95,99.955,92900000.0
2008-05-21 10:45:00,99.965,99.98,99.955,99.965,267000000.0
2008-05-21 10:46:00,99.965,100.005,99.965,99.99,36700000.0
2008-05-21 10:47:00,99.985,99.995,99.975,99.985,33400000.0
2008-05-21 10:48:00,99.99,100.005,99.98,99.99,19200000.0
2008-05-21 10:49:00,99.99,100.02,99.98,100.005,57400000.0
2008-05-21 10:50:00,100.0,100.03,100.0,100.015,155200000.0
2008-05-21 10:51:00,100.01,100.035,100.01,100.035,173900000.0
2008-05-21 10:52:00,100.035,100.05,100.015,100.015,165700000.0
2008-05-21 10:53:00,100.015,100.015,100.005,100.01,53800000.0
2008-05-21 10:54:00,100.015,100.035,99.995,100.025,161900000.0
2008-05-21 10:55:00,100.025,100.06,100.025,100.04,61000000.0
2008-05-21 10:56:00,100.045,100.085,100.035,100.075,131500000.0
2008-05-21 10:57:00,100.075,100.085,100.045,100.075,111700000.0
2008-05-21 10:58:00,100.075,100.085,100.055,100.06,122000000.0
2008-05-21 10:59:00,100.06,100.105,100.06,100.09,55300000.0
2008-05-21 11:00:00,100.095,100.135,100.095,100.125,132800000.0
2008-05-21 11:01:00,100.125,100.165,100.12,100.155,156800000.0
2008-05-21 11:02:00,100.155,100.155,100.135,100.135,78100000.0
2008-05-21 11:03:00,100.125,100.125,100.08,100.08,22700000.0
2008-05-21 11:04:00,100.075,100.085,100.055,100.065,166900000.0
2008-05-21 11:05:00,100.065,100.085,100.05,100.065,165300000.0
2008-05-21 11:06:00,100.065,100.075,100.035,100.065,239600000.0
2008-05-21 11:07:00,100.065,100.075,100.02,100.025,206800000.0
2008-05-21 11:08:00,100.025,100.075,100.025,100.055,170000000.0
2008-05-21 11:09:00,100.055,100.06,100.035,100.045,199300000.0
2008-05-21 11:10:00,100.045,100.045,100.015,100.015,145700000.0
2008-05-21 11:11:00,100.015,100.065,100.005,100.055,289600000.0
2008-05-21 11:12:00,100.055,100.115,100.035,100.095,212100000.0
2008-05-21 11:13:00,100.095,100.095,100.05,100.075,152700000.0
2008-05-21 11:14:00,100.075,100.085,100.06,100.065,160100000.0
2008-05-21 11:15:00,100.065,100.065,100.035,100.06,177400000.0
2008-05-21 11:16:00,100.06,100.085,100.055,100.075,187300000.0
2008-05-21 11:17:00,100.075,100.095,100.065,100.095,111800000.0
2008-05-21 11:18:00,100.085,100.085,100.055,100.065,157400000.0
2008-05-21 11:19:00,100.075,100.075,100.035,100.045,184800000.0
2008-05-21 11:20:00,100.05,100.055,100.035,100.055,124900000.0
2008-05-21 11:21:00,100.055,100.095,100.045,100.085,200400000.0
2008-05-21 11:22:00,100.09,100.095,100.055,100.075,291900000.0
2008-05-21 11:23:00,100.08,100.095,100.065,100.085,255200000.0
2008-05-21 11:24:00,100.085,100.095,100.055,100.065,387100000.0
2008-05-21 11:25:00,100.07,100.085,100.045,100.065,445199997.0
2008-05-21 11:26:00,100.065,100.115,100.065,100.115,102100000.0
2008-05-21 11:27:00,100.115,100.125,100.105,100.11,36900000.0
2008-05-21 11:28:00,100.105,100.155,100.105,100.135,122300000.0
2008-05-21 11:29:00,100.135,100.195,100.125,100.155,369100000.0
2008-05-21 11:30:00,100.155,100.215,100.145,100.195,267100000.0
2008-05-21 11:31:00,100.205,100.245,100.185,100.195,380900000.0
2008-05-21 11:32:00,100.195,100.245,100.195,100.225,441500000.0
2008-05-21 11:33:00,100.225,100.225,100.205,100.225,452800000.0
2008-05-21 11:34:00,100.225,100.225,100.205,100.205,268200000.0
2008-05-21 11:35:00,100.205,100.22,100.19,100.19,216000000.0
2008-05-21 11:36:00,100.19,100.215,100.175,100.195,208700000.0
2008-05-21 11:37:00,100.195,100.215,100.185,100.205,141600000.0
2008-05-21 11:38:00,100.205,100.215,100.185,100.185,92000000.0
2008-05-21 11:39:00,100.185,100.205,100.175,100.205,102400000.0
2008-05-21 11:40:00,100.205,100.215,100.195,100.215,119000000.0
2008-05-21 11:41:00,100.215,100.275,100.215,100.255,184200000.0
2008-05-21 11:42:00,100.255,100.265,100.24,100.255,96100000.0
2008-05-21 11:43:00,100.255,100.275,100.25,100.255,123800000.0
2008-05-21 11:44:00,100.255,100.275,100.255,100.275,125000000.0
2008-05-21 11:45:00,100.275,100.315,100.275,100.305,116000000.0
2008-05-21 11:46:00,100.305,100.305,100.28,100.285,139100000.0
2008-05-21 11:47:00,100.285,100.285,100.235,100.255,99200000.0
2008-05-21 11:48:00,100.255,100.255,100.225,100.235,78200000.0
2008-05-21 11:49:00,100.235,100.245,100.215,100.215,93400000.0
2008-05-21 11:50:00,100.215,100.22,100.215,100.215,57200000.0
2008-05-21 11:51:00,100.215,100.245,100.215,100.245,218900000.0
2008-05-21 11:52:00,100.245,100.255,100.225,100.255,160000000.0
2008-05-21 11:53:00,100.255,100.265,100.235,100.235,71400000.0
2008-05-21 11:54:00,100.235,100.245,100.225,100.235,164700000.0
2008-05-21 11:55:00,100.235,100.255,100.235,100.245,105400000.0
2008-05-21 11:56:00,100.245,100.245,100.215,100.215,146500000.0
2008-05-21 11:57:00,100.215,100.215,100.165,100.195,259700000.0
2008-05-21 11:58:00,100.195,100.195,100.165,100.175,365600000.0
2008-05-21 11:59:00,100.175,100.195,100.165,100.185,148300000.0
2008-05-21 12:00:00,100.185,100.195,100.145,100.145,126400000.0
2008-05-21 12:01:00,100.15,100.17,100.145,100.155,315000000.0
2008-05-21 12:02:00,100.155,100.165,100.135,100.145,257900000.0
2008-05-21 12:03:00,100.14,100.145,100.1,100.145,52800000.0
2008-05-21 12:04:00,100.14,100.155,100.13,100.145,41700000.0
2008-05-21 12:05:00,100.145,100.155,100.105,100.145,80800000.0
2008-05-21 12:06:00,100.145,100.15,100.12,100.135,99800000.0
2008-05-21 12:07:00,100.135,100.145,100.125,100.135,53700000.0
2008-05-21 12:08:00,100.135,100.135,100.085,100.115,137200000.0
2008-05-21 12:09:00,100.115,100.125,100.09,100.105,42200000.0
2008-05-21 12:10:00,100.105,100.115,100.075,100.1,139600000.0
2008-05-21 12:11:00,100.105,100.125,100.085,100.125,148100000.0
2008-05-21 12:12:00,100.125,100.135,100.095,100.095,78200000.0
2008-05-21 12:13:00,100.095,100.115,100.07,100.095,377100000.0
2008-05-21 12:14:00,100.095,100.095,100.06,100.095,76500000.0
2008-05-21 12:15:00,100.095,100.1,100.065,100.1,161800000.0
2008-05-21 12:16:00,100.1,100.13,100.095,100.13,55800000.0
2008-05-21 12:17:00,100.125,100.15,100.125,100.145,12800000.0
2008-05-21 12:18:00,100.145,100.145,100.125,100.13,22100000.0
2008-05-21 12:19:00,100.135,100.165,100.125,100.16,17500000.0
2008-05-21 12:20:00,100.155,100.155,100.135,100.145,17300000.0
2008-05-21 12:21:00,100.15,100.17,100.145,100.155,43100000.0
2008-05-21 12:22:00,100.15,100.175,100.145,100.16,54200000.0
2008-05-21 12:23:00,100.16,100.16,100.115,100.115,57100000.0
2008-05-21 12:24:00,100.12,100.13,100.115,100.115,139700000.0
2008-05-21 12:25:00,100.115,100.115,100.085,100.105,66400000.0
2008-05-21 12:26:00,100.11,100.13,100.105,100.125,20700000.0
2008-05-21 12:27:00,100.115,100.145,100.11,100.11,27400000.0
2008-05-21 12:28:00,100.115,100.145,100.11,100.135,44900000.0
2008-05-21 12:29:00,100.145,100.215,100.12,100.205,105000000.0
2008-05-21 12:30:00,100.205,100.225,100.18,100.19,54500000.0
2008-05-21 12:31:00,100.195,100.205,100.175,100.175,90000000.0
2008-05-21 12:32:00,100.17,100.2,100.17,100.175,72400000.0
2008-05-21 12:33:00,100.165,100.195,100.135,100.145,82800000.0
2008-05-21 12:34:00,100.145,100.185,100.115,100.145,198300000.0
2008-05-21 12:35:00,100.145,100.17,100.115,100.145,127800000.0
2008-05-21 12:36:00,100.145,100.17,100.135,100.155,37800000.0
2008-05-21 12:37:00,100.155,100.18,100.125,100.14,37400000.0
2008-05-21 12:38:00,100.135,100.16,100.125,100.125,40600000.0
2008-05-21 12:39:00,100.125,100.155,100.105,100.145,114200000.0
2008-05-21 12:40:00,100.145,100.15,100.125,100.135,16600000.0
2008-05-21 12:41:00,100.135,100.145,100.12,100.135,25900000.0
2008-05-21 12:42:00,100.145,100.155,100.135,100.145,9600000.0
2008-05-21 12:43:00,100.15,100.155,100.105,100.105,26200000.0
2008-05-21 12:44:00,100.11,100.13,100.085,100.09,87400000.0
2008-05-21 12:45:00,100.09,100.105,100.07,100.1,124800000.0
2008-05-21 12:46:00,100.1,100.125,100.095,100.11,55600000.0
2008-05-21 12:47:00,100.11,100.115,100.095,100.1,41500000.0
2008-05-21 12:48:00,100.105,100.14,100.095,100.125,57500000.0
2008-05-21 12:49:00,100.125,100.145,100.1,100.11,36900000.0
2008-05-21 12:50:00,100.105,100.125,100.095,100.11,55700000.0
2008-05-21 12:51:00,100.115,100.185,100.1,100.165,81900000.0
2008-05-21 12:52:00,100.165,100.205,100.155,100.175,67600000.0
2008-05-21 12:53:00,100.175,100.2,100.165,100.195,60600000.0
2008-05-21 12:54:00,100.195,100.23,100.18,100.21,74900000.0
2008-05-21 12:55:00,100.205,100.225,100.18,100.205,131700000.0
2008-05-21 12:56:00,100.21,100.225,100.175,100.185,86000000.0
2008-05-21 12:57:00,100.19,100.2,100.165,100.18,83700000.0
2008-05-21 12:58:00,100.18,100.185,100.135,100.135,85300000.0
2008-05-21 12:59:00,100.14,100.185,100.13,100.17,52700000.0
2008-05-21 13:00:00,100.175,100.235,100.17,100.225,115500000.0
2008-05-21 13:01:00,100.225,100.265,100.185,100.215,130000000.0
2008-05-21 13:02:00,100.215,100.225,100.145,100.165,109300000.0
2008-05-21 13:03:00,100.17,100.19,100.16,100.18,39000000.0
2008-05-21 13:04:00,100.18,100.24,100.18,100.22,65300000.0
2008-05-21 13:05:00,100.22,100.23,100.2,100.205,38600000.0
2008-05-21 13:06:00,100.205,100.25,100.185,100.235,55300000.0
2008-05-21 13:07:00,100.235,100.27,100.23,100.265,58500000.0
2008-05-21 13:08:00,100.265,100.27,100.245,100.265,66000000.0
2008-05-21 13:09:00,100.27,100.27,100.245,100.255,44300000.0
2008-05-21 13:10:00,100.255,100.27,100.235,100.265,54100000.0
2008-05-21 13:11:00,100.265,100.345,100.26,100.34,192400000.0
2008-05-21 13:12:00,100.34,100.345,100.305,100.315,204900000.0
2008-05-21 13:13:00,100.315,100.335,100.3,100.335,107300000.0
2008-05-21 13:14:00,100.325,100.335,100.305,100.325,181700000.0
2008-05-21 13:15:00,100.325,100.325,100.295,100.305,122000000.0
2008-05-21 13:16:00,100.305,100.305,100.265,100.265,60800000.0
2008-05-21 13:17:00,100.265,100.305,100.25,100.295,45800000.0
2008-05-21 13:18:00,100.295,100.295,100.245,100.265,89100000.0
2008-05-21 13:19:00,100.265,100.275,100.265,100.265,90600000.0
2008-05-21 13:20:00,100.265,100.275,100.255,100.255,49900000.0
2008-05-21 13:21:00,100.255,100.255,100.235,100.235,53300000.0
2008-05-21 13:22:00,100.235,100.235,100.205,100.215,79300000.0
2008-05-21 13:23:00,100.215,100.235,100.205,100.215,54500000.0
2008-05-21 13:24:00,100.215,100.225,100.205,100.22,71300000.0
2008-05-21 13:25:00,100.22,100.225,100.195,100.205,45400000.0
2008-05-21 13:26:00,100.205,100.225,100.185,100.185,45400000.0
2008-05-21 13:27:00,100.185,100.185,100.165,100.175,54000000.0
2008-05-21 13:28:00,100.175,100.185,100.145,100.17,197800000.0
2008-05-21 13:29:00,100.17,100.195,100.155,100.155,272700000.0
2008-05-21 13:30:00,100.145,100.195,100.115,100.195,130800000.0
2008-05-21 13:31:00,100.195,100.255,100.195,100.255,110900000.0
2008-05-21 13:32:00,100.255,100.255,100.225,100.225,43200000.0
2008-05-21 13:33:00,100.225,100.255,100.225,100.225,177300000.0
2008-05-21 13:34:00,100.23,100.245,100.225,100.245,94900000.0
2008-05-21 13:35:00,100.245,100.255,100.215,100.225,394700000.0
2008-05-21 13:36:00,100.225,100.235,100.215,100.235,185500000.0
2008-05-21 13:37:00,100.235,100.245,100.225,100.235,452400000.0
2008-05-21 13:38:00,100.235,100.245,100.185,100.185,164000000.0
2008-05-21 13:39:00,100.185,100.24,100.185,100.235,313500000.0
2008-05-21 13:40:00,100.235,100.295,100.215,100.295,387100000.0
2008-05-21 13:41:00,100.295,100.345,100.275,100.325,241400000.0
2008-05-21 13:42:00,100.325,100.345,100.305,100.325,138500000.0
2008-05-21 13:43:00,100.325,100.335,100.295,100.315,130600000.0
2008-05-21 13:44:00,100.315,100.395,100.305,100.37,208600000.0
2008-05-21 13:45:00,100.37,100.395,100.345,100.385,151900000.0
2008-05-21 13:46:00,100.385,100.425,100.36,100.365,351700000.0
2008-05-21 13:47:00,100.375,100.385,100.355,100.375,146700000.0
2008-05-21 13:48:00,100.375,100.385,100.355,100.385,154700000.0
2008-05-21 13:49:00,100.395,100.395,100.35,100.36,140500000.0
2008-05-21 13:50:00,100.36,100.395,100.335,100.385,147900000.0
2008-05-21 13:51:00,100.385,100.395,100.365,100.385,137600000.0
2008-05-21 13:52:00,100.385,100.395,100.375,100.395,102800000.0
2008-05-21 13:53:00,100.395,100.405,100.375,100.395,123800000.0
2008-05-21 13:54:00,100.395,100.395,100.355,100.365,119700000.0
2008-05-21 13:55:00,100.365,100.365,100.355,100.365,142300000.0
2008-05-21 13:56:00,100.365,100.415,100.355,100.36,235400000.0
2008-05-21 13:57:00,100.365,100.375,100.345,100.355,140700000.0
2008-05-21 13:58:00,100.355,100.415,100.345,100.395,203700000.0
2008-05-21 13:59:00,100.395,100.425,100.395,100.425,184800000.0
2008-05-21 14:00:00,100.425,100.44,100.4,100.4,113000000.0
2008-05-21 14:01:00,100.4,100.415,100.38,100.395,217400000.0
2008-05-21 14:02:00,100.395,100.415,100.37,100.385,186400000.0
2008-05-21 14:03:00,100.385,100.395,100.37,100.395,213500000.0
2008-05-21 14:04:00,100.395,100.405,100.365,100.375,245400000.0
2008-05-21 14:05:00,100.375,100.375,100.325,100.325,170600000.0
2008-05-21 14:06:00,100.325,100.365,100.315,100.355,156600000.0
2008-05-21 14:07:00,100.355,100.365,100.335,100.335,197100000.0
2008-05-21 14:08:00,100.335,100.345,100.325,100.335,73600000.0
2008-05-21 14:09:00,100.335,100.345,100.315,100.325,121200000.0
2008-05-21 14:10:00,100.325,100.325,100.315,100.315,67400000.0
2008-05-21 14:11:00,100.315,100.335,100.295,100.325,158900000.0
2008-05-21 14:12:00,100.325,100.345,100.325,100.33,161400000.0
2008-05-21 14:13:00,100.325,100.34,100.31,100.315,112900000.0
2008-05-21 14:14:00,100.315,100.345,100.315,100.33,76900000.0
2008-05-21 14:15:00,100.33,100.385,100.33,100.375,314100000.0
2008-05-21 14:16:00,100.375,100.405,100.365,100.385,136100000.0
2008-05-21 14:17:00,100.385,100.385,100.355,100.385,167100000.0
2008-05-21 14:18:00,100.385,100.395,100.345,100.345,101100000.0
2008-05-21 14:19:00,100.345,100.385,100.335,100.385,179600000.0
2008-05-21 14:20:00,100.385,100.415,100.385,100.385,188300000.0
2008-05-21 14:21:00,100.385,100.395,100.355,100.385,227800000.0
2008-05-21 14:22:00,100.375,100.395,100.34,100.34,134300000.0
2008-05-21 14:23:00,100.345,100.365,100.335,100.345,211700000.0
2008-05-21 14:24:00,100.345,100.365,100.34,100.345,115200000.0
2008-05-21 14:25:00,100.345,100.385,100.325,100.375,260300000.0
2008-05-21 14:26:00,100.375,100.385,100.355,100.375,170000000.0
2008-05-21 14:27:00,100.375,100.425,100.37,100.425,191700000.0
2008-05-21 14:28:00,100.425,100.435,100.4,100.405,147300000.0
2008-05-21 14:29:00,100.405,100.41,100.385,100.405,258300000.0
2008-05-21 14:30:00,100.405,100.425,100.395,100.415,234500000.0
2008-05-21 14:31:00,100.415,100.415,100.385,100.395,166100000.0
2008-05-21 14:32:00,100.395,100.415,100.385,100.405,195500000.0
2008-05-21 14:33:00,100.405,100.415,100.38,100.39,196800000.0
2008-05-21 14:34:00,100.39,100.405,100.38,100.395,185800000.0
2008-05-21 14:35:00,100.395,100.415,100.385,100.385,123000000.0
2008-05-21 14:36:00,100.385,100.395,100.365,100.375,165700000.0
2008-05-21 14:37:00,100.375,100.385,100.355,100.365,157400000.0
2008-05-21 14:38:00,100.365,100.395,100.345,100.395,150600000.0
2008-05-21 14:39:00,100.395,100.415,100.375,100.375,248800000.0
2008-05-21 14:40:00,100.38,100.405,100.375,100.395,97300000.0
2008-05-21 14:41:00,100.395,100.405,100.385,100.385,183800000.0
2008-05-21 14:42:00,100.385,100.425,100.375,100.415,230800000.0
2008-05-21 14:43:00,100.415,100.435,100.405,100.405,175500000.0
2008-05-21 14:44:00,100.405,100.415,100.385,100.395,251800000.0
2008-05-21 14:45:00,100.395,100.41,100.395,100.41,56700000.0
2008-05-21 14:46:00,100.405,100.415,100.37,100.37,125500000.0
2008-05-21 14:47:00,100.37,100.395,100.365,100.385,270500000.0
2008-05-21 14:48:00,100.39,100.4,100.365,100.375,143600000.0
2008-05-21 14:49:00,100.38,100.38,100.33,100.33,143800000.0
2008-05-21 14:50:00,100.33,100.365,100.325,100.335,294200000.0
2008-05-21 14:51:00,100.335,100.375,100.325,100.355,279100000.0
2008-05-21 14:52:00,100.355,100.365,100.315,100.325,225300000.0
2008-05-21 14:53:00,100.325,100.345,100.325,100.335,327400000.0
2008-05-21 14:54:00,100.335,100.335,100.305,100.325,110600000.0
2008-05-21 14:55:00,100.325,100.335,100.325,100.325,83100000.0
2008-05-21 14:56:00,100.325,100.335,100.315,100.315,120900000.0
2008-05-21 14:57:00,100.315,100.315,100.295,100.295,317200000.0
2008-05-21 14:58:00,100.295,100.315,100.265,100.315,415400000.0
2008-05-21 14:59:00,100.315,100.345,100.315,100.345,258700000.0
2008-05-21 15:00:00,100.345,100.355,100.335,100.345,278200000.0
2008-05-21 15:01:00,100.345,100.36,100.335,100.335,277300000.0
2008-05-21 15:02:00,100.335,100.355,100.335,100.35,292000000.0
2008-05-21 15:03:00,100.345,100.365,100.345,100.365,579300000.0
2008-05-21 15:04:00,100.365,100.395,100.345,100.395,394000000.0
2008-05-21 15:05:00,100.385,100.395,100.345,100.355,323600000.0
2008-05-21 15:06:00,100.355,100.375,100.35,100.355,122900000.0
2008-05-21 15:07:00,100.355,100.365,100.34,100.365,149700000.0
2008-05-21 15:08:00,100.375,100.405,100.35,100.405,227400000.0
2008-05-21 15:09:00,100.405,100.405,100.385,100.405,180400000.0
2008-05-21 15:10:00,100.395,100.415,100.395,100.415,160000000.0
2008-05-21 15:11:00,100.415,100.415,100.385,100.385,157300000.0
2008-05-21 15:12:00,100.385,100.405,100.375,100.405,258900000.0
2008-05-21 15:13:00,100.415,100.415,100.375,100.38,295300000.0
2008-05-21 15:14:00,100.385,100.385,100.365,100.37,197000000.0
2008-05-21 15:15:00,100.37,100.395,100.355,100.36,286300000.0
2008-05-21 15:16:00,100.355,100.365,100.335,100.345,367800000.0
2008-05-21 15:17:00,100.35,100.375,100.34,100.34,154000000.0
2008-05-21 15:18:00,100.34,100.345,100.325,100.335,231000000.0
2008-05-21 15:19:00,100.335,100.355,100.325,100.335,170100000.0
2008-05-21 15:20:00,100.33,100.355,100.315,100.335,244100000.0
2008-05-21 15:21:00,100.345,100.365,100.335,100.35,193600000.0
2008-05-21 15:22:00,100.35,100.375,100.345,100.355,130800000.0
2008-05-21 15:23:00,100.355,100.365,100.345,100.35,131500000.0
2008-05-21 15:24:00,100.35,100.375,100.345,100.355,173600000.0
2008-05-21 15:25:00,100.36,100.375,100.355,100.36,200600000.0
2008-05-21 15:26:00,100.36,100.385,100.355,100.375,218900000.0
2008-05-21 15:27:00,100.37,100.405,100.355,100.385,172700000.0
2008-05-21 15:28:00,100.375,100.4,100.365,100.4,165300000.0
2008-05-21 15:29:00,100.395,100.415,100.375,100.395,284300000.0
2008-05-21 15:30:00,100.385,100.4,100.375,100.385,278100000.0
2008-05-21 15:31:00,100.375,100.405,100.37,100.39,260700000.0
2008-05-21 15:32:00,100.395,100.425,100.385,100.395,289900000.0
2008-05-21 15:33:00,100.405,100.415,100.37,100.385,495100000.0
2008-05-21 15:34:00,100.385,100.395,100.345,100.385,367600000.0
2008-05-21 15:35:00,100.375,100.385,100.35,100.355,204300000.0
2008-05-21 15:36:00,100.355,100.385,100.335,100.365,334399999.0
2008-05-21 15:37:00,100.36,100.395,100.36,100.395,217800000.0
2008-05-21 15:38:00,100.395,100.415,100.385,100.405,202900000.0
2008-05-21 15:39:00,100.405,100.415,100.395,100.405,216100000.0
2008-05-21 15:40:00,100.405,100.425,100.395,100.405,222100000.0
2008-05-21 15:41:00,100.405,100.41,100.395,100.405,183300000.0
2008-05-21 15:42:00,100.405,100.425,100.385,100.405,284200000.0
2008-05-21 15:43:00,100.4,100.435,100.395,100.395,282300000.0
2008-05-21 15:44:00,100.405,100.435,100.405,100.415,125400000.0
2008-05-21 15:45:00,100.405,100.425,100.405,100.405,94900000.0
2008-05-21 15:46:00,100.405,100.435,100.405,100.425,64300000.0
2008-05-21 15:47:00,100.425,100.435,100.395,100.415,151700000.0
2008-05-21 15:48:00,100.415,100.435,100.395,100.425,161000000.0
2008-05-21 15:49:00,100.415,100.435,100.405,100.435,255200000.0
2008-05-21 15:50:00,100.435,100.445,100.415,100.415,89100000.0
2008-05-21 15:51:00,100.415,100.435,100.405,100.405,198200000.0
2008-05-21 15:52:00,100.415,100.425,100.395,100.405,183700000.0
2008-05-21 15:53:00,100.405,100.415,100.37,100.375,179400000.0
2008-05-21 15:54:00,100.38,100.415,100.365,100.39,137500000.0
2008-05-21 15:55:00,100.385,100.415,100.385,100.405,146800000.0
2008-05-21 15:56:00,100.405,100.415,100.385,100.395,177600000.0
2008-05-21 15:57:00,100.4,100.42,100.4,100.4,171200000.0
2008-05-21 15:58:00,100.405,100.405,100.375,100.395,98600000.0
2008-05-21 15:59:00,100.395,100.405,100.37,100.405,56700000.0
2008-05-21 16:00:00,100.395,100.415,100.39,100.39,74400000.0
2008-05-21 16:01:00,100.39,100.425,100.39,100.42,75300000.0
2008-05-21 16:02:00,100.425,100.425,100.375,100.405,229700000.0
2008-05-21 16:03:00,100.405,100.42,100.385,100.385,152600000.0
2008-05-21 16:04:00,100.39,100.405,100.37,100.395,131200000.0
2008-05-21 16:05:00,100.385,100.41,100.385,100.395,136100000.0
2008-05-21 16:06:00,100.395,100.41,100.385,100.385,114600000.0
2008-05-21 16:07:00,100.385,100.395,100.365,100.375,246400000.0
2008-05-21 16:08:00,100.375,100.375,100.365,100.365,194800000.0
2008-05-21 16:09:00,100.365,100.375,100.355,100.365,302000000.0
2008-05-21 16:10:00,100.375,100.375,100.355,100.365,247800000.0
2008-05-21 16:11:00,100.365,100.375,100.355,100.36,247400000.0
2008-05-21 16:12:00,100.365,100.38,100.355,100.37,109900000.0
2008-05-21 16:13:00,100.365,100.395,100.365,100.375,135200000.0
2008-05-21 16:14:00,100.375,100.38,100.355,100.37,225300000.0
2008-05-21 16:15:00,100.365,100.395,100.355,100.355,147300000.0
2008-05-21 16:16:00,100.355,100.355,100.355,100.355,122800000.0
2008-05-21 16:17:00,100.355,100.355,100.335,100.345,296400000.0
2008-05-21 16:18:00,100.345,100.355,100.335,100.345,268300000.0
2008-05-21 16:19:00,100.345,100.35,100.335,100.345,335000000.0
2008-05-21 16:20:00,100.345,100.375,100.345,100.375,168100000.0
2008-05-21 16:21:00,100.38,100.385,100.345,100.345,325200000.0
2008-05-21 16:22:00,100.345,100.355,100.345,100.345,67700000.0
2008-05-21 16:23:00,100.345,100.345,100.315,100.315,193300000.0
2008-05-21 16:24:00,100.32,100.365,100.315,100.365,89600000.0
2008-05-21 16:25:00,100.365,100.39,100.355,100.375,152200000.0
2008-05-21 16:26:00,100.38,100.385,100.34,100.345,214500000.0
2008-05-21 16:27:00,100.345,100.395,100.345,100.37,157700000.0
2008-05-21 16:28:00,100.37,100.385,100.335,100.34,168200000.0
2008-05-21 16:29:00,100.34,100.36,100.33,100.36,100300000.0
2008-05-21 16:30:00,100.365,100.38,100.345,100.375,110800000.0
2008-05-21 16:31:00,100.375,100.405,100.355,100.355,496700000.0
2008-05-21 16:32:00,100.35,100.395,100.325,100.38,451900000.0
2008-05-21 16:33:00,100.385,100.39,100.365,100.37,229600000.0
2008-05-21 16:34:00,100.365,100.4,100.365,100.39,170200000.0
2008-05-21 16:35:00,100.395,100.395,100.35,100.355,307700000.0
2008-05-21 16:36:00,100.355,100.395,100.35,100.365,172600000.0
2008-05-21 16:37:00,100.365,100.405,100.35,100.385,351100000.0
2008-05-21 16:38:00,100.385,100.415,100.375,100.395,287300000.0
2008-05-21 16:39:00,100.39,100.395,100.355,100.37,214500000.0
2008-05-21 16:40:00,100.365,100.395,100.35,100.395,140800000.0
2008-05-21 16:41:00,100.39,100.4,100.36,100.375,226900000.0
2008-05-21 16:42:00,100.375,100.395,100.365,100.385,183800000.0
2008-05-21 16:43:00,100.385,100.395,100.365,100.365,110300000.0
2008-05-21 16:44:00,100.365,100.38,100.36,100.36,150500000.0
2008-05-21 16:45:00,100.355,100.37,100.315,100.325,236900000.0
2008-05-21 16:46:00,100.33,100.345,100.315,100.325,247200000.0
2008-05-21 16:47:00,100.325,100.34,100.315,100.33,233700000.0
2008-05-21 16:48:00,100.335,100.375,100.325,100.35,396800000.0
2008-05-21 16:49:00,100.355,100.355,100.315,100.335,230800000.0
2008-05-21 16:50:00,100.335,100.345,100.325,100.34,157000000.0
2008-05-21 16:51:00,100.335,100.355,100.325,100.35,111900000.0
2008-05-21 16:52:00,100.345,100.38,100.345,100.36,127900000.0
2008-05-21 16:53:00,100.36,100.385,100.35,100.375,127100000.0
2008-05-21 16:54:00,100.385,100.39,100.365,100.365,63800000.0
2008-05-21 16:55:00,100.365,100.365,100.345,100.355,123200000.0
2008-05-21 16:56:00,100.355,100.36,100.325,100.325,287600000.0
2008-05-21 16:57:00,100.33,100.355,100.325,100.34,211900000.0
2008-05-21 16:58:00,100.34,100.35,100.325,100.33,157300000.0
2008-05-21 16:59:00,100.335,100.355,100.315,100.335,98600000.0
2008-05-21 17:00:00,100.325,100.325,100.27,100.305,96700000.0
2008-05-21 17:01:00,100.3,100.33,100.295,100.325,47400000.0
2008-05-21 17:02:00,100.325,100.365,100.315,100.325,67400000.0
2008-05-21 17:03:00,100.325,100.355,100.32,100.345,178200000.0
2008-05-21 17:04:00,100.345,100.365,100.335,100.34,148500000.0
2008-05-21 17:05:00,100.335,100.34,100.325,100.33,111700000.0
2008-05-21 17:06:00,100.335,100.355,100.32,100.355,107400000.0
2008-05-21 17:07:00,100.355,100.355,100.335,100.335,100200000.0
2008-05-21 17:08:00,100.335,100.345,100.315,100.325,177400000.0
2008-05-21 17:09:00,100.325,100.335,100.31,100.335,140800000.0
2008-05-21 17:10:00,100.335,100.335,100.285,100.285,197900000.0
2008-05-21 17:11:00,100.285,100.33,100.285,100.315,110800000.0
2008-05-21 17:12:00,100.32,100.345,100.315,100.335,138600000.0
2008-05-21 17:13:00,100.335,100.355,100.305,100.335,200600000.0
2008-05-21 17:14:00,100.335,100.365,100.335,100.355,149900000.0
2008-05-21 17:15:00,100.355,100.375,100.345,100.355,250900000.0
2008-05-21 17:16:00,100.35,100.365,100.325,100.34,184000000.0
2008-05-21 17:17:00,100.345,100.345,100.325,100.325,142800000.0
2008-05-21 17:18:00,100.325,100.345,100.315,100.335,84000000.0
2008-05-21 17:19:00,100.335,100.345,100.315,100.325,129500000.0
2008-05-21 17:20:00,100.315,100.325,100.305,100.315,163500000.0
2008-05-21 17:21:00,100.315,100.335,100.305,100.325,56200000.0
2008-05-21 17:22:00,100.325,100.325,100.295,100.325,109700000.0
2008-05-21 17:23:00,100.325,100.335,100.315,100.325,124900000.0
2008-05-21 17:24:00,100.325,100.345,100.325,100.345,69100000.0
2008-05-21 17:25:00,100.345,100.365,100.325,100.345,297800000.0
2008-05-21 17:26:00,100.345,100.345,100.325,100.33,165300000.0
2008-05-21 17:27:00,100.33,100.345,100.315,100.325,131700000.0
2008-05-21 17:28:00,100.325,100.335,100.305,100.315,98600000.0
2008-05-21 17:29:00,100.32,100.33,100.32,100.325,86700000.0
2008-05-21 17:30:00,100.325,100.345,100.325,100.345,116500000.0
2008-05-21 17:31:00,100.345,100.345,100.305,100.325,108100000.0
2008-05-21 17:32:00,100.325,100.345,100.325,100.335,131200000.0
2008-05-21 17:33:00,100.345,100.345,100.325,100.335,110000000.0
2008-05-21 17:34:00,100.34,100.345,100.325,100.335,165100000.0
2008-05-21 17:35:00,100.335,100.335,100.31,100.325,82800000.0
2008-05-21 17:36:00,100.33,100.335,100.32,100.33,154100000.0
2008-05-21 17:37:00,100.33,100.33,100.305,100.315,129900000.0
2008-05-21 17:38:00,100.315,100.335,100.295,100.32,158300000.0
2008-05-21 17:39:00,100.315,100.325,100.295,100.315,158500000.0
2008-05-21 17:40:00,100.315,100.325,100.295,100.315,145300000.0
2008-05-21 17:41:00,100.315,100.345,100.305,100.325,300900000.0
2008-05-21 17:42:00,100.325,100.365,100.315,100.325,226300000.0
2008-05-21 17:43:00,100.325,100.345,100.315,100.325,181600000.0
2008-05-21 17:44:00,100.325,100.345,100.315,100.335,116300000.0
2008-05-21 17:45:00,100.335,100.345,100.325,100.325,118800000.0
2008-05-21 17:46:00,100.325,100.325,100.315,100.315,122200000.0
2008-05-21 17:47:00,100.32,100.355,100.315,100.345,189600000.0
2008-05-21 17:48:00,100.345,100.365,100.335,100.355,190300000.0
2008-05-21 17:49:00,100.355,100.375,100.345,100.35,157600000.0
2008-05-21 17:50:00,100.35,100.365,100.335,100.355,105100000.0
2008-05-21 17:51:00,100.35,100.36,100.34,100.345,119600000.0
2008-05-21 17:52:00,100.345,100.355,100.335,100.335,119200000.0
2008-05-21 17:53:00,100.34,100.345,100.325,100.33,54600000.0
2008-05-21 17:54:00,100.33,100.335,100.315,100.33,57900000.0
2008-05-21 17:55:00,100.335,100.35,100.325,100.345,45500000.0
2008-05-21 17:56:00,100.345,100.345,100.335,100.335,54500000.0
2008-05-21 17:57:00,100.335,100.34,100.325,100.335,85300000.0
2008-05-21 17:58:00,100.325,100.34,100.32,100.34,109400000.0
2008-05-21 17:59:00,100.34,100.345,100.325,100.345,68200000.0
2008-05-21 18:00:00,100.345,100.345,100.325,100.325,20300000.0
2008-05-21 18:01:00,100.325,100.33,100.3,100.305,42500000.0
2008-05-21 18:02:00,100.305,100.315,100.285,100.29,52100000.0
2008-05-21 18:03:00,100.29,100.305,100.285,100.285,96900000.0
2008-05-21 18:04:00,100.285,100.29,100.285,100.285,50600000.0
2008-05-21 18:05:00,100.285,100.29,100.25,100.265,230100000.0
2008-05-21 18:06:00,100.265,100.29,100.265,100.28,51500000.0
2008-05-21 18:07:00,100.28,100.285,100.275,100.285,38900000.0
2008-05-21 18:08:00,100.285,100.305,100.265,100.295,60600000.0
2008-05-21 18:09:00,100.295,100.305,100.285,100.3,44400000.0
2008-05-21 18:10:00,100.3,100.3,100.275,100.29,33200000.0
2008-05-21 18:11:00,100.285,100.295,100.285,100.295,15700000.0
2008-05-21 18:12:00,100.295,100.3,100.285,100.29,35000000.0
2008-05-21 18:13:00,100.29,100.3,100.27,100.3,17600000.0
2008-05-21 18:14:00,100.295,100.31,100.285,100.285,18900000.0
2008-05-21 18:15:00,100.295,100.315,100.295,100.295,34200000.0
2008-05-21 18:16:00,100.3,100.305,100.285,100.295,32400000.0
2008-05-21 18:17:00,100.295,100.295,100.285,100.285,6300000.0
2008-05-21 18:18:00,100.285,100.29,100.275,100.275,107500000.0
2008-05-21 18:19:00,100.28,100.285,100.275,100.285,52600000.0
2008-05-21 18:20:00,100.285,100.295,100.275,100.28,44600000.0
2008-05-21 18:21:00,100.28,100.295,100.275,100.285,36600000.0
2008-05-21 18:22:00,100.285,100.295,100.28,100.28,9000000.0
2008-05-21 18:23:00,100.29,100.29,100.265,100.265,43600000.0
2008-05-21 18:24:00,100.265,100.29,100.265,100.285,22500000.0
2008-05-21 18:25:00,100.285,100.285,100.275,100.28,12100000.0
2008-05-21 18:26:00,100.285,100.285,100.25,100.26,61300000.0
2008-05-21 18:27:00,100.26,100.27,100.26,100.27,6600000.0
2008-05-21 18:28:00,100.27,100.27,100.245,100.255,59400000.0
2008-05-21 18:29:00,100.245,100.245,100.235,100.235,131300000.0
2008-05-21 18:30:00,100.235,100.25,100.235,100.245,181700000.0
2008-05-21 18:31:00,100.245,100.25,100.235,100.235,230400000.0
2008-05-21 18:32:00,100.235,100.245,100.235,100.245,77800000.0
2008-05-21 18:33:00,100.25,100.255,100.245,100.245,7700000.0
2008-05-21 18:34:00,100.245,100.245,100.235,100.235,114200000.0
2008-05-21 18:35:00,100.235,100.235,100.235,100.235,98300000.0
2008-05-21 18:36:00,100.235,100.255,100.235,100.255,28300000.0
2008-05-21 18:37:00,100.255,100.265,100.235,100.265,127600000.0
2008-05-21 18:38:00,100.265,100.275,100.255,100.255,21400000.0
2008-05-21 18:39:00,100.26,100.26,100.255,100.255,10800000.0
2008-05-21 18:40:00,100.26,100.265,100.255,100.255,22400000.0
2008-05-21 18:41:00,100.255,100.295,100.255,100.29,42100000.0
2008-05-21 18:42:00,100.285,100.295,100.285,100.285,85200000.0
2008-05-21 18:43:00,100.285,100.305,100.285,100.295,18100000.0
2008-05-21 18:44:00,100.295,100.295,100.295,100.295,8100000.0
2008-05-21 18:45:00,100.285,100.295,100.275,100.28,39400000.0
2008-05-21 18:46:00,100.28,100.295,100.255,100.275,42000000.0
2008-05-21 18:47:00,100.275,100.275,100.26,100.265,17400000.0
2008-05-21 18:48:00,100.265,100.265,100.255,100.255,17600000.0
2008-05-21 18:49:00,100.255,100.255,100.24,100.24,3500000.0
2008-05-21 18:50:00,100.24,100.255,100.24,100.25,15900000.0
2008-05-21 18:51:00,100.25,100.25,100.235,100.24,55200000.0
2008-05-21 18:52:00,100.245,100.255,100.235,100.245,167300000.0
2008-05-21 18:53:00,100.245,100.25,100.235,100.235,278600000.0
2008-05-21 18:54:00,100.235,100.26,100.235,100.255,39500000.0
2008-05-21 18:55:00,100.255,100.26,100.255,100.255,7100000.0
2008-05-21 18:56:00,100.255,100.255,100.2,100.21,68000000.0
2008-05-21 18:57:00,100.21,100.23,100.21,100.225,33600000.0
2008-05-21 18:58:00,100.23,100.235,100.225,100.235,12300000.0
2008-05-21 18:59:00,100.235,100.255,100.235,100.255,55100000.0
2008-05-21 19:00:00,100.255,100.255,100.21,100.22,12200000.0
2008-05-21 19:01:00,100.21,100.215,100.195,100.215,17800000.0
2008-05-21 19:02:00,100.215,100.23,100.205,100.225,62100000.0
2008-05-21 19:03:00,100.225,100.245,100.205,100.235,51200000.0
2008-05-21 19:04:00,100.235,100.235,100.195,100.225,45800000.0
2008-05-21 19:05:00,100.215,100.225,100.2,100.205,40900000.0
2008-05-21 19:06:00,100.21,100.23,100.205,100.22,33800000.0
2008-05-21 19:07:00,100.215,100.225,100.205,100.215,29300000.0
2008-05-21 19:08:00,100.22,100.26,100.22,100.26,73300000.0
2008-05-21 19:09:00,100.255,100.265,100.245,100.25,18700000.0
2008-05-21 19:10:00,100.245,100.265,100.245,100.255,40300000.0
2008-05-21 19:11:00,100.255,100.255,100.225,100.23,37200000.0
2008-05-21 19:12:00,100.23,100.29,100.23,100.275,31800000.0
2008-05-21 19:13:00,100.28,100.28,100.275,100.275,9500000.0
2008-05-21 19:14:00,100.275,100.28,100.27,100.27,9300000.0
2008-05-21 19:15:00,100.265,100.28,100.245,100.275,85500000.0
2008-05-21 19:16:00,100.275,100.285,100.27,100.275,14700000.0
2008-05-21 19:17:00,100.275,100.29,100.275,100.275,9000000.0
2008-05-21 19:18:00,100.275,100.285,100.275,100.285,9300000.0
2008-05-21 19:19:00,100.285,100.29,100.26,100.285,27300000.0
2008-05-21 19:20:00,100.285,100.305,100.285,100.305,21100000.0
2008-05-21 19:21:00,100.305,100.305,100.295,100.305,31900000.0
2008-05-21 19:22:00,100.305,100.305,100.285,100.295,33700000.0
2008-05-21 19:23:00,100.29,100.295,100.285,100.285,35400000.0
2008-05-21 19:24:00,100.285,100.315,100.285,100.305,52400000.0
2008-05-21 19:25:00,100.305,100.325,100.295,100.315,40200000.0
2008-05-21 19:26:00,100.315,100.325,100.305,100.315,15300000.0
2008-05-21 19:27:00,100.315,100.35,100.315,100.335,63000000.0
2008-05-21 19:28:00,100.33,100.345,100.325,100.345,62800000.0
2008-05-21 19:29:00,100.345,100.375,100.335,100.355,81000000.0
2008-05-21 19:30:00,100.355,100.355,100.345,100.345,8300000.0
2008-05-21 19:31:00,100.355,100.365,100.335,100.345,14400000.0
2008-05-21 19:32:00,100.345,100.365,100.335,100.355,18700000.0
2008-05-21 19:33:00,100.355,100.365,100.33,100.345,21100000.0
2008-05-21 19:34:00,100.335,100.355,100.335,100.345,27700000.0
2008-05-21 19:35:00,100.345,100.345,100.34,100.345,3600000.0
2008-05-21 19:36:00,100.355,100.365,100.35,100.355,6100000.0
2008-05-21 19:37:00,100.355,100.375,100.345,100.365,59900000.0
2008-05-21 19:38:00,100.365,100.37,100.345,100.365,35000000.0
2008-05-21 19:39:00,100.365,100.37,100.36,100.37,36500000.0
2008-05-21 19:40:00,100.365,100.375,100.355,100.365,117100000.0
2008-05-21 19:41:00,100.37,100.375,100.35,100.365,96000000.0
2008-05-21 19:42:00,100.365,100.385,100.365,100.375,27700000.0
2008-05-21 19:43:00,100.38,100.38,100.335,100.36,27100000.0
2008-05-21 19:44:00,100.355,100.355,100.345,100.355,5300000.0
2008-05-21 19:45:00,100.355,100.38,100.355,100.37,35000000.0
2008-05-21 19:46:00,100.37,100.405,100.365,100.395,30900000.0
2008-05-21 19:47:00,100.395,100.395,100.365,100.385,69000000.0
2008-05-21 19:48:00,100.39,100.39,100.365,100.385,37800000.0
2008-05-21 19:49:00,100.38,100.4,100.375,100.39,25600000.0
2008-05-21 19:50:00,100.395,100.415,100.39,100.405,65700000.0
2008-05-21 19:51:00,100.405,100.405,100.365,100.365,49900000.0
2008-05-21 19:52:00,100.365,100.37,100.355,100.355,77300000.0
2008-05-21 19:53:00,100.36,100.375,100.345,100.36,32000000.0
2008-05-21 19:54:00,100.36,100.37,100.355,100.36,36200000.0
2008-05-21 19:55:00,100.365,100.365,100.34,100.355,19800000.0
2008-05-21 19:56:00,100.355,100.385,100.34,100.365,68000000.0
2008-05-21 19:57:00,100.365,100.405,100.365,100.405,20400000.0
2008-05-21 19:58:00,100.405,100.425,100.375,100.415,88900000.0
2008-05-21 19:59:00,100.41,100.455,100.4,100.45,21700000.0
2008-05-21 20:00:00,100.445,100.47,100.37,100.405,246000000.0
2008-05-21 20:01:00,100.405,100.405,100.335,100.355,154800000.0
2008-05-21 20:02:00,100.355,100.365,100.3,100.345,95000000.0
2008-05-21 20:03:00,100.345,100.365,100.305,100.335,126000000.0
2008-05-21 20:04:00,100.335,100.365,100.325,100.35,116800000.0
2008-05-21 20:05:00,100.35,100.365,100.335,100.345,55900000.0
2008-05-21 20:06:00,100.345,100.385,100.345,100.355,147000000.0
2008-05-21 20:07:00,100.355,100.385,100.315,100.385,115700000.0
2008-05-21 20:08:00,100.375,100.425,100.35,100.41,164400000.0
2008-05-21 20:09:00,100.405,100.425,100.375,100.39,264200000.0
2008-05-21 20:10:00,100.385,100.425,100.385,100.4,349700000.0
2008-05-21 20:11:00,100.405,100.415,100.365,100.375,173900000.0
2008-05-21 20:12:00,100.385,100.385,100.345,100.345,131800000.0
2008-05-21 20:13:00,100.345,100.395,100.345,100.365,148500000.0
2008-05-21 20:14:00,100.365,100.395,100.35,100.385,221400000.0
2008-05-21 20:15:00,100.38,100.395,100.365,100.375,87300000.0
2008-05-21 20:16:00,100.375,100.415,100.315,100.37,116600000.0
2008-05-21 20:17:00,100.365,100.38,100.345,100.365,102800000.0
2008-05-21 20:18:00,100.365,100.39,100.355,100.36,130600000.0
2008-05-21 20:19:00,100.365,100.415,100.34,100.405,124400000.0
2008-05-21 20:20:00,100.405,100.405,100.375,100.395,130400000.0
2008-05-21 20:21:00,100.395,100.395,100.36,100.37,126900000.0
2008-05-21 20:22:00,100.375,100.385,100.34,100.35,90800000.0
2008-05-21 20:23:00,100.345,100.365,100.33,100.36,74900000.0
2008-05-21 20:24:00,100.36,100.36,100.31,100.31,56400000.0
2008-05-21 20:25:00,100.305,100.34,100.295,100.34,199400000.0
2008-05-21 20:26:00,100.335,100.35,100.29,100.335,194100000.0
2008-05-21 20:27:00,100.335,100.385,100.335,100.365,134700000.0
2008-05-21 20:28:00,100.365,100.395,100.325,100.365,179500000.0
2008-05-21 20:29:00,100.37,100.37,100.315,100.345,156100000.0
2008-05-21 20:30:00,100.345,100.36,100.315,100.35,114300000.0
2008-05-21 20:31:00,100.355,100.395,100.335,100.395,49000000.0
2008-05-21 20:32:00,100.395,100.4,100.34,100.37,146700000.0
2008-05-21 20:33:00,100.36,100.375,100.355,100.355,62400000.0
2008-05-21 20:34:00,100.355,100.385,100.33,100.33,132800000.0
2008-05-21 20:35:00,100.335,100.425,100.33,100.415,99200000.0
2008-05-21 20:36:00,100.415,100.425,100.385,100.395,102400000.0
2008-05-21 20:37:00,100.395,100.425,100.385,100.395,148800000.0
2008-05-21 20:38:00,100.4,100.445,100.4,100.4,64800000.0
2008-05-21 20:39:00,100.395,100.415,100.365,100.405,62700000.0
2008-05-21 20:40:00,100.405,100.435,100.395,100.405,75100000.0
2008-05-21 20:41:00,100.4,100.415,100.38,100.385,128200000.0
2008-05-21 20:42:00,100.38,100.395,100.36,100.375,117100000.0
2008-05-21 20:43:00,100.375,100.375,100.335,100.35,120200000.0
2008-05-21 20:44:00,100.355,100.4,100.355,100.38,35800000.0
2008-05-21 20:45:00,100.38,100.41,100.375,100.385,38900000.0
2008-05-21 20:46:00,100.395,100.415,100.38,100.39,146900000.0
2008-05-21 20:47:00,100.39,100.405,100.36,100.395,197700000.0
2008-05-21 20:48:00,100.385,100.405,100.34,100.38,55500000.0
2008-05-21 20:49:00,100.375,100.385,100.34,100.345,68800000.0
2008-05-21 20:50:00,100.35,100.38,100.325,100.355,63600000.0
2008-05-21 20:51:00,100.35,100.39,100.35,100.385,65200000.0
2008-05-21 20:52:00,100.375,100.395,100.35,100.365,92200000.0
2008-05-21 20:53:00,100.365,100.41,100.345,100.395,61700000.0
2008-05-21 20:54:00,100.395,100.42,100.38,100.415,88600000.0
2008-05-21 20:55:00,100.415,100.425,100.385,100.395,123000000.0
2008-05-21 20:56:00,100.395,100.4,100.345,100.385,51300000.0
2008-05-21 20:57:00,100.385,100.395,100.375,100.385,23800000.0
2008-05-21 20:58:00,100.385,100.385,100.355,100.365,84800000.0
2008-05-21 20:59:00,100.365,100.385,100.355,100.385,57100000.0
2008-05-21 21:00:00,100.385,100.39,100.31,100.36,74600000.0
2008-05-21 21:01:00,100.36,100.365,100.325,100.345,38800000.0
2008-05-21 21:02:00,100.345,100.355,100.325,100.335,50200000.0
2008-05-21 21:03:00,100.34,100.355,100.33,100.35,51200000.0
2008-05-21 21:04:00,100.345,100.365,100.335,100.335,42900000.0
2008-05-21 21:05:00,100.335,100.39,100.335,100.37,61000000.0
2008-05-21 21:06:00,100.37,100.375,100.32,100.34,15100000.0
2008-05-21 21:07:00,100.35,100.415,100.345,100.415,25600000.0
2008-05-21 21:08:00,100.415,100.435,100.4,100.415,16000000.0
2008-05-21 21:09:00,100.42,100.435,100.39,100.405,14100000.0
2008-05-21 21:10:00,100.395,100.395,100.365,100.385,10600000.0
2008-05-21 21:11:00,100.385,100.41,100.37,100.4,9400000.0
2008-05-21 21:12:00,100.405,100.425,100.375,100.38,29500000.0
2008-05-21 21:13:00,100.385,100.45,100.365,100.41,29900000.0
2008-05-21 21:14:00,100.415,100.445,100.405,100.42,31600000.0
2008-05-21 21:15:00,100.415,100.415,100.385,100.4,49400000.0
2008-05-21 21:16:00,100.405,100.45,100.405,100.425,27700000.0
2008-05-21 21:17:00,100.42,100.42,100.385,100.405,27300000.0
2008-05-21 21:18:00,100.41,100.475,100.405,100.43,44700000.0
2008-05-21 21:19:00,100.43,100.465,100.43,100.44,5700000.0
2008-05-21 21:20:00,100.46,100.475,100.44,100.475,15000000.0
2008-05-21 21:21:00,100.475,100.475,100.43,100.43,25100000.0
2008-05-21 21:22:00,100.43,100.475,100.425,100.445,46200000.0
2008-05-21 21:23:00,100.445,100.475,100.445,100.46,37000000.0
2008-05-21 21:24:00,100.465,100.475,100.42,100.46,57300000.0
2008-05-21 21:25:00,100.455,100.495,100.455,100.475,13600000.0
2008-05-21 21:26:00,100.47,100.485,100.465,100.475,35100000.0
2008-05-21 21:27:00,100.475,100.475,100.445,100.465,46700000.0
2008-05-21 21:28:00,100.465,100.515,100.445,100.485,189600000.0
2008-05-21 21:29:00,100.485,100.485,100.465,100.48,96200000.0
2008-05-21 21:30:00,100.485,100.49,100.465,100.465,83800000.0
2008-05-21 21:31:00,100.465,100.485,100.445,100.475,94000000.0
2008-05-21 21:32:00,100.475,100.495,100.475,100.495,33000000.0
2008-05-21 21:33:00,100.505,100.545,100.505,100.535,63900000.0
2008-05-21 21:34:00,100.525,100.535,100.515,100.525,31600000.0
2008-05-21 21:35:00,100.515,100.525,100.445,100.445,270999998.0
2008-05-21 21:36:00,100.445,100.465,100.425,100.445,299300000.0
2008-05-21 21:37:00,100.455,100.465,100.445,100.445,58300000.0
2008-05-21 21:38:00,100.445,100.455,100.435,100.445,29900000.0
2008-05-21 21:39:00,100.445,100.455,100.435,100.44,93800000.0
2008-05-21 21:40:00,100.435,100.435,100.415,100.425,103200000.0
2008-05-21 21:41:00,100.43,100.445,100.415,100.435,121700000.0
2008-05-21 21:42:00,100.435,100.455,100.425,100.445,99300000.0
2008-05-21 21:43:00,100.445,100.455,100.415,100.455,172500000.0
2008-05-21 21:44:00,100.455,100.495,100.445,100.465,65700000.0
2008-05-21 21:45:00,100.465,100.475,100.445,100.455,100900000.0
2008-05-21 21:46:00,100.455,100.475,100.445,100.475,171900000.0
2008-05-21 21:47:00,100.475,100.505,100.475,100.485,122300000.0
2008-05-21 21:48:00,100.495,100.505,100.475,100.495,61700000.0
2008-05-21 21:49:00,100.495,100.495,100.495,100.495,11200000.0
2008-05-21 21:50:00,100.495,100.505,100.475,100.485,66700000.0
2008-05-21 21:51:00,100.485,100.495,100.465,100.475,13100000.0
2008-05-21 21:52:00,100.475,100.495,100.465,100.475,61300000.0
2008-05-21 21:53:00,100.475,100.495,100.47,100.48,17800000.0
2008-05-21 21:54:00,100.485,100.495,100.475,100.485,23100000.0
2008-05-21 21:55:00,100.485,100.49,100.46,100.47,35200000.0
2008-05-21 21:56:00,100.475,100.48,100.435,100.44,20000000.0
2008-05-21 21:57:00,100.445,100.47,100.445,100.45,11800000.0
2008-05-21 21:58:00,100.455,100.465,100.45,100.45,7700000.0
2008-05-21 21:59:00,100.455,100.465,100.44,100.44,7500000.0
2008-05-21 22:00:00,100.435,100.485,100.425,100.445,120600000.0
2008-05-21 22:01:00,100.445,100.445,100.425,100.435,44000000.0
2008-05-21 22:02:00,100.43,100.445,100.41,100.425,22400000.0
2008-05-21 22:03:00,100.42,100.44,100.41,100.42,9100000.0
2008-05-21 22:04:00,100.415,100.43,100.41,100.425,11200000.0
2008-05-21 22:05:00,100.43,100.435,100.42,100.43,4200000.0
2008-05-21 22:06:00,100.435,100.445,100.43,100.435,10100000.0
2008-05-21 22:07:00,100.435,100.475,100.43,100.46,23400000.0
2008-05-21 22:08:00,100.455,100.465,100.425,100.44,32200000.0
2008-05-21 22:09:00,100.435,100.465,100.395,100.45,38500000.0
2008-05-21 22:10:00,100.45,100.45,100.42,100.44,12400000.0
2008-05-21 22:11:00,100.445,100.47,100.44,100.47,8200000.0
2008-05-21 22:12:00,100.475,100.49,100.46,100.485,8300000.0
2008-05-21 22:13:00,100.485,100.485,100.455,100.465,14900000.0
2008-05-21 22:14:00,100.465,100.465,100.455,100.46,10400000.0
2008-05-21 22:15:00,100.455,100.455,100.435,100.435,10400000.0
2008-05-21 22:16:00,100.44,100.47,100.44,100.455,19700000.0
2008-05-21 22:17:00,100.45,100.48,100.45,100.48,4900000.0
2008-05-21 22:18:00,100.47,100.475,100.46,100.465,12700000.0
2008-05-21 22:19:00,100.465,100.47,100.465,100.47,9700000.0
2008-05-21 22:20:00,100.47,100.48,100.47,100.48,1900000.0
2008-05-21 22:21:00,100.49,100.49,100.435,100.465,61900000.0
2008-05-21 22:22:00,100.47,100.47,100.45,100.465,9700000.0
2008-05-21 22:23:00,100.47,100.47,100.465,100.47,4300000.0
2008-05-21 22:24:00,100.48,100.485,100.475,100.48,9300000.0
2008-05-21 22:25:00,100.475,100.485,100.475,100.475,15600000.0
2008-05-21 22:26:00,100.485,100.485,100.47,100.48,5700000.0
2008-05-21 22:27:00,100.475,100.49,100.47,100.485,17300000.0
2008-05-21 22:28:00,100.475,100.485,100.465,100.47,17900000.0
2008-05-21 22:29:00,100.465,100.48,100.465,100.48,9000000.0
2008-05-21 22:30:00,100.485,100.505,100.48,100.495,11000000.0
2008-05-21 22:31:00,100.495,100.495,100.48,100.485,6800000.0
2008-05-21 22:32:00,100.495,100.505,100.485,100.495,19500000.0
2008-05-21 22:33:00,100.495,100.505,100.495,100.505,17500000.0
2008-05-21 22:34:00,100.505,100.505,100.485,100.485,27900000.0
2008-05-21 22:35:00,100.485,100.505,100.485,100.495,50400000.0
2008-05-21 22:36:00,100.495,100.505,100.485,100.49,35100000.0
2008-05-21 22:37:00,100.485,100.495,100.485,100.485,101300000.0
2008-05-21 22:38:00,100.495,100.495,100.445,100.495,99700000.0
2008-05-21 22:39:00,100.495,100.505,100.475,100.475,63200000.0
2008-05-21 22:40:00,100.475,100.515,100.475,100.505,59600000.0
2008-05-21 22:41:00,100.505,100.515,100.485,100.495,32500000.0
2008-05-21 22:42:00,100.495,100.495,100.465,100.485,87400001.0
2008-05-21 22:43:00,100.48,100.485,100.465,100.475,110100000.0
2008-05-21 22:44:00,100.475,100.5,100.475,100.5,107000000.0
2008-05-21 22:45:00,100.5,100.51,100.49,100.51,29700000.0
2008-05-21 22:46:00,100.5,100.52,100.475,100.49,33000000.0
2008-05-21 22:47:00,100.49,100.49,100.48,100.49,13300000.0
2008-05-21 22:48:00,100.49,100.49,100.49,100.49,1200000.0
2008-05-21 22:49:00,100.49,100.52,100.48,100.49,17100000.0
2008-05-21 22:50:00,100.49,100.49,100.48,100.49,6400000.0
2008-05-21 22:51:00,100.49,100.495,100.47,100.49,17600000.0
2008-05-21 22:52:00,100.49,100.51,100.485,100.495,14100000.0
2008-05-21 22:53:00,100.5,100.505,100.48,100.5,11800000.0
2008-05-21 22:54:00,100.5,100.51,100.495,100.5,6400000.0
2008-05-21 22:55:00,100.5,100.51,100.485,100.495,10600000.0
2008-05-21 22:56:00,100.495,100.51,100.495,100.5,3000000.0
2008-05-21 22:57:00,100.52,100.52,100.495,100.495,1100000.0
2008-05-21 22:58:00,100.495,100.51,100.495,100.495,63000000.0
2008-05-21 22:59:00,100.495,100.51,100.495,100.495,75800000.0
2008-05-21 23:00:00,100.495,100.495,100.45,100.46,145700000.0
2008-05-21 23:01:00,100.47,100.47,100.45,100.46,58200000.0
2008-05-21 23:02:00,100.485,100.51,100.48,100.5,3000000.0
2008-05-21 23:03:00,100.5,100.5,100.49,100.49,600000.0
2008-05-21 23:04:00,100.495,100.5,100.49,100.495,62800000.0
2008-05-21 23:05:00,100.495,100.495,100.47,100.485,3400000.0
2008-05-21 23:06:00,100.49,100.495,100.48,100.485,3100000.0
2008-05-21 23:07:00,100.485,100.485,100.475,100.475,1200000.0
2008-05-21 23:08:00,100.45,100.455,100.435,100.45,4700000.0
2008-05-21 23:09:00,100.45,100.47,100.435,100.44,5700000.0
2008-05-21 23:10:00,100.45,100.46,100.43,100.45,5600000.0
2008-05-21 23:11:00,100.45,100.47,100.45,100.46,9400000.0
2008-05-21 23:12:00,100.47,100.47,100.45,100.45,5400000.0
2008-05-21 23:13:00,100.45,100.47,100.45,100.46,4400000.0
2008-05-21 23:14:00,100.46,100.46,100.46,100.46,600000.0
2008-05-21 23:15:00,100.46,100.47,100.46,100.46,1800000.0
2008-05-21 23:16:00,100.46,100.47,100.45,100.47,14300000.0
2008-05-21 23:17:00,100.46,100.5,100.46,100.5,3300000.0
2008-05-21 23:18:00,100.5,100.56,100.47,100.51,51000000.0
2008-05-21 23:19:00,100.51,100.54,100.495,100.51,54300000.0
2008-05-21 23:20:00,100.51,100.54,100.51,100.54,10800000.0
2008-05-21 23:21:00,100.54,100.54,100.495,100.52,14000000.0
2008-05-21 23:22:00,100.515,100.53,100.51,100.52,7700000.0
2008-05-21 23:23:00,100.52,100.52,100.52,100.52,5400000.0
2008-05-21 23:24:00,100.52,100.52,100.485,100.5,29600000.0
2008-05-21 23:25:00,100.485,100.5,100.485,100.49,1200000.0
2008-05-21 23:26:00,100.49,100.54,100.49,100.52,25700000.0
2008-05-21 23:27:00,100.52,100.52,100.51,100.52,2100000.0
2008-05-21 23:28:00,100.52,100.53,100.51,100.53,3300000.0
2008-05-21 23:29:00,100.53,100.53,100.53,100.53,1200000.0
2008-05-21 23:30:00,100.53,100.54,100.53,100.54,4200000.0
2008-05-21 23:31:00,100.54,100.54,100.54,100.54,1200000.0
2008-05-21 23:32:00,100.53,100.53,100.51,100.515,31300000.0
2008-05-21 23:33:00,100.515,100.515,100.51,100.51,53300000.0
2008-05-21 23:34:00,100.51,100.52,100.51,100.52,44200000.0
2008-05-21 23:35:00,100.505,100.517,100.483,100.511,129100000.0
2008-05-21 23:36:00,100.52,100.525,100.505,100.51,48400000.0
2008-05-21 23:37:00,100.52,100.56,100.51,100.56,151200000.0
2008-05-21 23:38:00,100.55,100.58,100.54,100.57,33000000.0
2008-05-21 23:39:00,100.57,100.63,100.56,100.6,12700000.0
2008-05-21 23:40:00,100.6,100.625,100.57,100.6,10900000.0
2008-05-21 23:41:00,100.58,100.6,100.56,100.57,54200000.0
2008-05-21 23:42:00,100.57,100.59,100.56,100.57,18500000.0
2008-05-21 23:43:00,100.56,100.575,100.535,100.565,63700000.0
2008-05-21 23:44:00,100.575,100.575,100.55,100.565,91200000.0
2008-05-21 23:45:00,100.565,100.565,100.545,100.555,3300000.0
2008-05-21 23:46:00,100.56,100.56,100.555,100.555,400000.0
2008-05-21 23:47:00,100.56,100.565,100.55,100.56,45000000.0
2008-05-21 23:48:00,100.56,100.58,100.56,100.57,3300000.0
2008-05-21 23:49:00,100.57,100.58,100.55,100.56,7400000.0
2008-05-21 23:50:00,100.56,100.56,100.53,100.53,23400000.0
2008-05-21 23:51:00,100.53,100.54,100.51,100.54,27600000.0
2008-05-21 23:52:00,100.54,100.54,100.51,100.525,28400000.0
2008-05-21 23:53:00,100.52,100.525,100.515,100.52,2000000.0
2008-05-21 23:54:00,100.53,100.53,100.52,100.52,2200000.0
2008-05-21 23:55:00,100.525,100.53,100.52,100.53,5600000.0
2008-05-21 23:56:00,100.53,100.53,100.52,100.52,1800000.0
2008-05-21 23:57:00,100.53,100.53,100.495,100.51,2000000.0
2008-05-21 23:58:00,100.51,100.53,100.51,100.53,900000.0
2008-05-21 23:59:00,100.497,100.508,100.462,100.502,120500000.0
2008-05-22 00:00:00,100.53,100.53,100.47,100.47,50400000.0
2008-05-22 00:01:00,100.48,100.48,100.48,100.48,1800000.0
2008-05-22 00:02:00,100.48,100.48,100.48,100.48,4500000.0
2008-05-22 00:03:00,100.48,100.5,100.48,100.5,9600000.0
2008-05-22 00:04:00,100.51,100.52,100.49,100.51,24000000.0
2008-05-22 00:05:00,100.5,100.5,100.46,100.46,32400001.0
2008-05-22 00:06:00,100.46,100.48,100.46,100.48,30500000.0
2008-05-22 00:07:00,100.47,100.47,100.46,100.46,3000000.0
2008-05-22 00:08:00,100.45,100.46,100.45,100.46,9700000.0
2008-05-22 00:09:00,100.46,100.46,100.46,100.46,12000000.0
2008-05-22 00:10:00,100.47,100.47,100.46,100.46,33500000.0
2008-05-22 00:11:00,100.46,100.46,100.44,100.44,55100000.0
2008-05-22 00:12:00,100.49,100.5,100.405,100.405,64000000.0
2008-05-22 00:13:00,100.41,100.45,100.41,100.45,85700000.0
2008-05-22 00:14:00,100.45,100.46,100.45,100.45,8700000.0
2008-05-22 00:15:00,100.46,100.46,100.45,100.46,22800000.0
2008-05-22 00:16:00,100.46,100.47,100.46,100.47,3000000.0
2008-05-22 00:17:00,100.46,100.48,100.45,100.48,112300000.0
2008-05-22 00:18:00,100.47,100.47,100.47,100.47,13400000.0
2008-05-22 00:19:00,100.47,100.475,100.47,100.475,6100000.0
2008-05-22 00:20:00,100.47,100.48,100.47,100.48,15900000.0
2008-05-22 00:21:00,100.48,100.52,100.48,100.51,36700000.0
2008-05-22 00:22:00,100.51,100.51,100.5,100.5,29300000.0
2008-05-22 00:23:00,100.5,100.51,100.5,100.505,26100000.0
2008-05-22 00:24:00,100.5,100.51,100.5,100.5,39000000.0
2008-05-22 00:25:00,100.5,100.5,100.5,100.5,19200000.0
2008-05-22 00:26:00,100.5,100.5,100.48,100.49,54000000.0
2008-05-22 00:27:00,100.48,100.49,100.47,100.47,58100000.0
2008-05-22 00:28:00,100.46,100.47,100.46,100.47,53700000.0
2008-05-22 00:29:00,100.47,100.47,100.47,100.47,14400000.0
2008-05-22 00:30:00,100.47,100.47,100.47,100.47,4800000.0
2008-05-22 00:31:00,100.465,100.47,100.465,100.465,11300000.0
2008-05-22 00:32:00,100.47,100.48,100.47,100.48,11400000.0
2008-05-22 00:33:00,100.48,100.48,100.46,100.46,16500000.0
2008-05-22 00:34:00,100.47,100.48,100.46,100.46,34100000.0
2008-05-22 00:35:00,100.46,100.46,100.46,100.46,28900000.0
2008-05-22 00:36:00,100.46,100.5,100.46,100.49,104900000.0
2008-05-22 00:37:00,100.49,100.5,100.49,100.5,17700000.0
2008-05-22 00:38:00,100.5,100.5,100.5,100.5,1200000.0
2008-05-22 00:39:00,100.49,100.49,100.49,100.49,2100000.0
2008-05-22 00:40:00,100.47,100.48,100.47,100.47,15900000.0
2008-05-22 00:41:00,100.47,100.47,100.46,100.46,39400000.0
2008-05-22 00:42:00,100.46,100.46,100.46,100.46,37200000.0
2008-05-22 00:43:00,100.46,100.47,100.46,100.46,72900000.0
2008-05-22 00:44:00,100.46,100.47,100.46,100.46,75300000.0
2008-05-22 00:45:00,100.46,100.47,100.46,100.47,64000000.0
2008-05-22 00:46:00,100.47,100.48,100.47,100.48,7900000.0
2008-05-22 00:47:00,100.47,100.48,100.47,100.47,24800000.0
2008-05-22 00:48:00,100.47,100.48,100.46,100.46,46500000.0
2008-05-22 00:49:00,100.46,100.47,100.46,100.46,22900000.0
2008-05-22 00:50:00,100.46,100.46,100.45,100.46,29700000.0
2008-05-22 00:51:00,100.46,100.46,100.46,100.46,29100000.0
2008-05-22 00:52:00,100.47,100.47,100.46,100.46,37800000.0
2008-05-22 00:53:00,100.46,100.48,100.44,100.45,65400000.0
2008-05-22 00:54:00,100.435,100.45,100.43,100.45,90700000.0
2008-05-22 00:55:00,100.44,100.45,100.44,100.45,25800000.0
2008-05-22 00:56:00,100.45,100.45,100.44,100.44,90300000.0
2008-05-22 00:57:00,100.44,100.445,100.44,100.445,18400000.0
2008-05-22 00:58:00,100.45,100.465,100.445,100.45,44800000.0
2008-05-22 00:59:00,100.45,100.46,100.45,100.46,60800000.0
2008-05-22 01:00:00,100.455,100.47,100.455,100.47,4300000.0
2008-05-22 01:01:00,100.48,100.48,100.47,100.47,10000000.0
2008-05-22 01:02:00,100.47,100.48,100.46,100.46,147100000.0
2008-05-22 01:03:00,100.46,100.47,100.46,100.46,121600000.0
2008-05-22 01:04:00,100.46,100.465,100.46,100.46,41900000.0
2008-05-22 01:05:00,100.46,100.47,100.46,100.47,38900000.0
2008-05-22 01:06:00,100.47,100.47,100.47,100.47,3600000.0
2008-05-22 01:07:00,100.47,100.47,100.45,100.46,54500000.0
2008-05-22 01:08:00,100.455,100.455,100.45,100.45,59500000.0
2008-05-22 01:09:00,100.45,100.455,100.45,100.455,51000000.0
2008-05-22 01:10:00,100.46,100.465,100.45,100.45,129900000.0
2008-05-22 01:11:00,100.45,100.45,100.45,100.45,77300000.0
2008-05-22 01:12:00,100.45,100.47,100.45,100.45,142300000.0
2008-05-22 01:13:00,100.45,100.45,100.43,100.45,95100000.0
2008-05-22 01:14:00,100.46,100.46,100.43,100.44,57300000.0
2008-05-22 01:15:00,100.44,100.44,100.43,100.43,29800000.0
2008-05-22 01:16:00,100.43,100.44,100.43,100.44,65300000.0
2008-05-22 01:17:00,100.43,100.45,100.43,100.44,63100000.0
2008-05-22 01:18:00,100.43,100.43,100.43,100.43,51200000.0
2008-05-22 01:19:00,100.43,100.46,100.43,100.44,76300000.0
2008-05-22 01:20:00,100.44,100.45,100.43,100.44,219199999.0
2008-05-22 01:21:00,100.44,100.45,100.44,100.44,57900000.0
2008-05-22 01:22:00,100.44,100.45,100.435,100.435,128700000.0
2008-05-22 01:23:00,100.435,100.44,100.435,100.44,21100000.0
2008-05-22 01:24:00,100.45,100.45,100.43,100.44,140000000.0
2008-05-22 01:25:00,100.44,100.44,100.43,100.43,67800000.0
2008-05-22 01:26:00,100.43,100.45,100.43,100.44,182800000.0
2008-05-22 01:27:00,100.44,100.45,100.44,100.44,90200000.0
2008-05-22 01:28:00,100.445,100.47,100.445,100.445,79500000.0
2008-05-22 01:29:00,100.45,100.45,100.45,100.45,9300000.0
2008-05-22 01:30:00,100.45,100.45,100.445,100.45,26900000.0
2008-05-22 01:31:00,100.445,100.46,100.44,100.45,22700000.0
2008-05-22 01:32:00,100.45,100.45,100.45,100.45,10100000.0
2008-05-22 01:33:00,100.46,100.46,100.45,100.46,2700000.0
2008-05-22 01:34:00,100.45,100.46,100.45,100.45,5100000.0
2008-05-22 01:35:00,100.45,100.47,100.45,100.45,112200000.0
2008-05-22 01:36:00,100.45,100.47,100.45,100.47,17200000.0
2008-05-22 01:37:00,100.46,100.48,100.45,100.46,27600000.0
2008-05-22 01:38:00,100.46,100.46,100.45,100.45,2100000.0
2008-05-22 01:39:00,100.45,100.46,100.44,100.45,14700000.0
2008-05-22 01:40:00,100.45,100.46,100.44,100.46,5700000.0
2008-05-22 01:41:00,100.45,100.47,100.45,100.47,8100000.0
2008-05-22 01:42:00,100.47,100.47,100.45,100.46,25700000.0
2008-05-22 01:43:00,100.46,100.47,100.46,100.47,23800000.0
2008-05-22 01:44:00,100.47,100.49,100.46,100.49,24200000.0
2008-05-22 01:45:00,100.48,100.49,100.46,100.49,21800000.0
2008-05-22 01:46:00,100.49,100.5,100.48,100.48,13800000.0
2008-05-22 01:47:00,100.47,100.48,100.47,100.47,3300000.0
2008-05-22 01:48:00,100.47,100.47,100.45,100.45,30000000.0
2008-05-22 01:49:00,100.45,100.47,100.45,100.46,7500000.0
2008-05-22 01:50:00,100.46,100.47,100.44,100.45,151300000.0
2008-05-22 01:51:00,100.45,100.46,100.45,100.45,10200000.0
2008-05-22 01:52:00,100.45,100.45,100.45,100.45,9600000.0
2008-05-22 01:53:00,100.44,100.45,100.44,100.45,20400000.0
2008-05-22 01:54:00,100.45,100.45,100.44,100.44,36600000.0
2008-05-22 01:55:00,100.45,100.45,100.44,100.45,6600000.0
2008-05-22 01:56:00,100.46,100.47,100.45,100.47,35700000.0
2008-05-22 01:57:00,100.46,100.47,100.43,100.47,26200000.0
2008-05-22 01:58:00,100.46,100.47,100.46,100.46,14700000.0
2008-05-22 01:59:00,100.45,100.45,100.45,100.45,12300000.0
2008-05-22 02:00:00,100.45,100.46,100.41,100.42,168100000.0
2008-05-22 02:01:00,100.41,100.42,100.36,100.36,113600000.0
2008-05-22 02:02:00,100.36,100.38,100.33,100.34,332300000.0
2008-05-22 02:03:00,100.34,100.38,100.33,100.38,154100000.0
2008-05-22 02:04:00,100.37,100.38,100.35,100.37,163200000.0
2008-05-22 02:05:00,100.36,100.36,100.31,100.34,172100000.0
2008-05-22 02:06:00,100.35,100.38,100.33,100.37,137400000.0
2008-05-22 02:07:00,100.37,100.375,100.335,100.345,31200000.0
2008-05-22 02:08:00,100.345,100.355,100.315,100.315,47400000.0
2008-05-22 02:09:00,100.315,100.345,100.3,100.305,55000000.0
2008-05-22 02:10:00,100.305,100.405,100.285,100.345,201800000.0
2008-05-22 02:11:00,100.355,100.395,100.35,100.38,137199999.0
2008-05-22 02:12:00,100.38,100.405,100.345,100.385,327500000.0
2008-05-22 02:13:00,100.385,100.405,100.375,100.375,65000000.0
2008-05-22 02:14:00,100.375,100.405,100.35,100.35,76500000.0
2008-05-22 02:15:00,100.35,100.395,100.335,100.395,73300000.0
2008-05-22 02:16:00,100.385,100.395,100.365,100.385,63800000.0
2008-05-22 02:17:00,100.385,100.455,100.385,100.445,295400000.0
2008-05-22 02:18:00,100.455,100.465,100.395,100.425,146900000.0
2008-05-22 02:19:00,100.425,100.435,100.39,100.395,151400000.0
2008-05-22 02:20:00,100.395,100.415,100.37,100.395,98300000.0
2008-05-22 02:21:00,100.405,100.405,100.375,100.395,107000000.0
2008-05-22 02:22:00,100.395,100.415,100.395,100.395,45200000.0
2008-05-22 02:23:00,100.385,100.425,100.385,100.415,63000000.0
2008-05-22 02:24:00,100.405,100.425,100.385,100.415,93900000.0
2008-05-22 02:25:00,100.415,100.435,100.415,100.425,137200000.0
2008-05-22 02:26:00,100.425,100.455,100.405,100.425,134200000.0
2008-05-22 02:27:00,100.425,100.435,100.405,100.415,117600000.0
2008-05-22 02:28:00,100.415,100.425,100.405,100.415,76200000.0
2008-05-22 02:29:00,100.415,100.415,100.385,100.385,42300000.0
2008-05-22 02:30:00,100.385,100.385,100.355,100.365,25800000.0
2008-05-22 02:31:00,100.375,100.395,100.365,100.395,44800000.0
2008-05-22 02:32:00,100.375,100.405,100.375,100.405,56600000.0
2008-05-22 02:33:00,100.395,100.405,100.395,100.395,17100000.0
2008-05-22 02:34:00,100.405,100.415,100.395,100.415,45100000.0
2008-05-22 02:35:00,100.395,100.405,100.395,100.405,25500000.0
2008-05-22 02:36:00,100.405,100.415,100.395,100.405,33900000.0
2008-05-22 02:37:00,100.415,100.415,100.395,100.415,50700000.0
2008-05-22 02:38:00,100.405,100.425,100.405,100.415,47600000.0
2008-05-22 02:39:00,100.415,100.425,100.395,100.405,33900000.0
2008-05-22 02:40:00,100.405,100.435,100.405,100.425,64400000.0
2008-05-22 02:41:00,100.435,100.435,100.395,100.425,57900000.0
2008-05-22 02:42:00,100.435,100.445,100.395,100.395,171000000.0
2008-05-22 02:43:00,100.405,100.405,100.385,100.405,71900000.0
2008-05-22 02:44:00,100.405,100.425,100.395,100.425,40700000.0
2008-05-22 02:45:00,100.415,100.435,100.395,100.415,103500000.0
2008-05-22 02:46:00,100.415,100.445,100.415,100.425,97300000.0
2008-05-22 02:47:00,100.425,100.435,100.395,100.415,130400000.0
2008-05-22 02:48:00,100.415,100.415,100.375,100.385,128200000.0
2008-05-22 02:49:00,100.385,100.415,100.385,100.415,70900000.0
2008-05-22 02:50:00,100.415,100.425,100.405,100.425,54100000.0
2008-05-22 02:51:00,100.425,100.425,100.405,100.415,26700000.0
2008-05-22 02:52:00,100.415,100.425,100.405,100.405,57200000.0
2008-05-22 02:53:00,100.405,100.415,100.395,100.415,24200000.0
2008-05-22 02:54:00,100.415,100.415,100.395,100.405,50000000.0
2008-05-22 02:55:00,100.395,100.435,100.385,100.415,131400000.0
2008-05-22 02:56:00,100.405,100.405,100.385,100.385,98600000.0
2008-05-22 02:57:00,100.385,100.405,100.375,100.395,71700000.0
2008-05-22 02:58:00,100.405,100.405,100.375,100.375,58600000.0
2008-05-22 02:59:00,100.375,100.385,100.335,100.345,71300000.0
2008-05-22 03:00:00,100.345,100.365,100.335,100.355,29100000.0
2008-05-22 03:01:00,100.355,100.365,100.335,100.335,59400000.0
2008-05-22 03:02:00,100.335,100.365,100.335,100.365,79600000.0
2008-05-22 03:03:00,100.365,100.385,100.355,100.365,77600000.0
2008-05-22 03:04:00,100.365,100.375,100.345,100.345,54300000.0
2008-05-22 03:05:00,100.345,100.355,100.335,100.345,101500000.0
2008-05-22 03:06:00,100.345,100.385,100.335,100.385,112700000.0
2008-05-22 03:07:00,100.385,100.385,100.365,100.385,56600000.0
2008-05-22 03:08:00,100.375,100.405,100.375,100.395,82500000.0
2008-05-22 03:09:00,100.395,100.395,100.375,100.375,63200000.0
2008-05-22 03:10:00,100.375,100.395,100.365,100.385,148600000.0
2008-05-22 03:11:00,100.385,100.395,100.375,100.385,21400000.0
2008-05-22 03:12:00,100.385,100.385,100.375,100.375,23300000.0
2008-05-22 03:13:00,100.375,100.375,100.365,100.375,77200000.0
2008-05-22 03:14:00,100.365,100.395,100.365,100.395,64600000.0
2008-05-22 03:15:00,100.395,100.395,100.375,100.395,36900000.0
2008-05-22 03:16:00,100.395,100.395,100.385,100.385,18000000.0
2008-05-22 03:17:00,100.385,100.405,100.385,100.405,61500000.0
2008-05-22 03:18:00,100.395,100.415,100.375,100.375,76300000.0
2008-05-22 03:19:00,100.375,100.375,100.365,100.375,29200000.0
2008-05-22 03:20:00,100.365,100.375,100.365,100.375,23600000.0
2008-05-22 03:21:00,100.375,100.375,100.345,100.345,75200000.0
2008-05-22 03:22:00,100.345,100.375,100.345,100.375,26000000.0
2008-05-22 03:23:00,100.375,100.395,100.375,100.385,53400000.0
2008-05-22 03:24:00,100.385,100.415,100.385,100.405,41900000.0
2008-05-22 03:25:00,100.405,100.425,100.395,100.425,70200000.0
2008-05-22 03:26:00,100.415,100.415,100.415,100.415,12400000.0
2008-05-22 03:27:00,100.415,100.415,100.395,100.405,107400000.0
2008-05-22 03:28:00,100.405,100.425,100.395,100.415,41900000.0
2008-05-22 03:29:00,100.415,100.425,100.415,100.415,11500000.0
2008-05-22 03:30:00,100.405,100.405,100.395,100.395,9600000.0
2008-05-22 03:31:00,100.405,100.405,100.365,100.385,65800000.0
2008-05-22 03:32:00,100.385,100.385,100.355,100.375,94000000.0
2008-05-22 03:33:00,100.385,100.405,100.375,100.395,129700000.0
2008-05-22 03:34:00,100.395,100.395,100.345,100.345,176800000.0
2008-05-22 03:35:00,100.345,100.375,100.335,100.355,236400000.0
2008-05-22 03:36:00,100.355,100.365,100.345,100.355,127900000.0
2008-05-22 03:37:00,100.355,100.375,100.335,100.345,176600000.0
2008-05-22 03:38:00,100.345,100.365,100.345,100.355,78500000.0
2008-05-22 03:39:00,100.365,100.385,100.355,100.375,111200000.0
2008-05-22 03:40:00,100.375,100.385,100.365,100.365,57700000.0
2008-05-22 03:41:00,100.365,100.385,100.345,100.375,133200000.0
2008-05-22 03:42:00,100.375,100.385,100.355,100.36,44400000.0
2008-05-22 03:43:00,100.355,100.365,100.355,100.355,80100000.0
2008-05-22 03:44:00,100.355,100.355,100.32,100.345,116000000.0
2008-05-22 03:45:00,100.345,100.365,100.325,100.355,110500000.0
2008-05-22 03:46:00,100.355,100.365,100.325,100.335,146400000.0
2008-05-22 03:47:00,100.335,100.345,100.305,100.325,117500000.0
2008-05-22 03:48:00,100.325,100.355,100.315,100.345,161600000.0
2008-05-22 03:49:00,100.345,100.375,100.345,100.365,79500000.0
2008-05-22 03:50:00,100.365,100.375,100.33,100.335,101400000.0
2008-05-22 03:51:00,100.335,100.355,100.325,100.355,52200000.0
2008-05-22 03:52:00,100.355,100.365,100.345,100.355,48700000.0
2008-05-22 03:53:00,100.355,100.365,100.345,100.355,61500000.0
2008-05-22 03:54:00,100.355,100.355,100.335,100.345,84500000.0
2008-05-22 03:55:00,100.355,100.365,100.355,100.365,43800000.0
2008-05-22 03:56:00,100.355,100.365,100.355,100.365,46900000.0
2008-05-22 03:57:00,100.365,100.365,100.355,100.355,23000000.0
2008-05-22 03:58:00,100.355,100.365,100.345,100.355,50100000.0
2008-05-22 03:59:00,100.355,100.355,100.335,100.335,23100000.0
2008-05-22 04:00:00,100.335,100.365,100.325,100.365,33700000.0
2008-05-22 04:01:00,100.365,100.365,100.335,100.345,102300000.0
2008-05-22 04:02:00,100.355,100.365,100.355,100.355,54900000.0
2008-05-22 04:03:00,100.355,100.365,100.355,100.365,51500000.0
2008-05-22 04:04:00,100.355,100.375,100.355,100.365,46300000.0
2008-05-22 04:05:00,100.365,100.375,100.355,100.365,108500000.0
2008-05-22 04:06:00,100.365,100.375,100.365,100.375,54600000.0
2008-05-22 04:07:00,100.365,100.395,100.365,100.365,93000000.0
2008-05-22 04:08:00,100.365,100.375,100.355,100.365,63900000.0
2008-05-22 04:09:00,100.365,100.375,100.355,100.365,91800000.0
2008-05-22 04:10:00,100.375,100.385,100.365,100.375,136500000.0
2008-05-22 04:11:00,100.385,100.385,100.345,100.355,91900000.0
2008-05-22 04:12:00,100.355,100.375,100.345,100.355,54300000.0
2008-05-22 04:13:00,100.355,100.355,100.355,100.355,12100000.0
2008-05-22 04:14:00,100.365,100.365,100.345,100.355,48700000.0
2008-05-22 04:15:00,100.365,100.42,100.365,100.39,151700000.0
2008-05-22 04:16:00,100.405,100.425,100.365,100.385,89000000.0
2008-05-22 04:17:00,100.385,100.405,100.375,100.405,102700000.0
2008-05-22 04:18:00,100.395,100.425,100.395,100.405,198700000.0
2008-05-22 04:19:00,100.415,100.455,100.405,100.415,116700000.0
2008-05-22 04:20:00,100.415,100.435,100.415,100.415,57800000.0
2008-05-22 04:21:00,100.425,100.445,100.415,100.435,197600000.0
2008-05-22 04:22:00,100.445,100.445,100.415,100.445,277900000.0
2008-05-22 04:23:00,100.445,100.475,100.435,100.445,184200000.0
2008-05-22 04:24:00,100.455,100.465,100.445,100.465,54400000.0
2008-05-22 04:25:00,100.465,100.475,100.455,100.465,179400000.0
2008-05-22 04:26:00,100.475,100.485,100.455,100.475,105600000.0
2008-05-22 04:27:00,100.465,100.465,100.435,100.445,100100000.0
2008-05-22 04:28:00,100.435,100.435,100.395,100.405,104700000.0
2008-05-22 04:29:00,100.405,100.415,100.405,100.405,41300000.0
2008-05-22 04:30:00,100.395,100.425,100.395,100.415,54100000.0
2008-05-22 04:31:00,100.425,100.435,100.425,100.425,20500000.0
2008-05-22 04:32:00,100.415,100.425,100.405,100.415,46600000.0
2008-05-22 04:33:00,100.415,100.435,100.415,100.435,74600000.0
2008-05-22 04:34:00,100.425,100.435,100.425,100.425,47200000.0
2008-05-22 04:35:00,100.425,100.425,100.405,100.405,68000000.0
2008-05-22 04:36:00,100.415,100.435,100.415,100.425,94100000.0
2008-05-22 04:37:00,100.435,100.435,100.425,100.425,28600000.0
2008-05-22 04:38:00,100.425,100.425,100.415,100.415,14900000.0
2008-05-22 04:39:00,100.425,100.435,100.385,100.385,118900000.0
2008-05-22 04:40:00,100.385,100.405,100.375,100.395,66200000.0
2008-05-22 04:41:00,100.385,100.415,100.385,100.385,79100000.0
2008-05-22 04:42:00,100.366,100.366,100.331,100.357,230400000.0
2008-05-22 04:43:00,100.375,100.375,100.335,100.335,103600000.0
2008-05-22 04:44:00,100.345,100.375,100.325,100.345,63000000.0
2008-05-22 04:45:00,100.355,100.365,100.345,100.355,38200000.0
2008-05-22 04:46:00,100.324,100.333,100.305,100.305,34400000.0
2008-05-22 04:47:00,100.355,100.355,100.335,100.335,41000000.0
2008-05-22 04:48:00,100.335,100.335,100.315,100.335,113500000.0
2008-05-22 04:49:00,100.335,100.355,100.335,100.345,56800000.0
2008-05-22 04:50:00,100.355,100.355,100.325,100.325,64800000.0
2008-05-22 04:51:00,100.325,100.325,100.295,100.305,176000000.0
2008-05-22 04:52:00,100.305,100.325,100.305,100.325,36900000.0
2008-05-22 04:53:00,100.325,100.335,100.315,100.325,30400000.0
2008-05-22 04:54:00,100.335,100.335,100.325,100.325,11800000.0
2008-05-22 04:55:00,100.325,100.325,100.265,100.265,114100000.0
2008-05-22 04:56:00,100.265,100.295,100.255,100.295,131800000.0
2008-05-22 04:57:00,100.295,100.295,100.27,100.285,134200000.0
2008-05-22 04:58:00,100.285,100.325,100.285,100.295,94300000.0
2008-05-22 04:59:00,100.295,100.315,100.295,100.305,119000000.0
2008-05-22 05:00:00,100.315,100.315,100.295,100.295,59900000.0
2008-05-22 05:01:00,100.3,100.325,100.3,100.315,72000000.0
2008-05-22 05:02:00,100.315,100.335,100.315,100.335,17100000.0
2008-05-22 05:03:00,100.325,100.325,100.305,100.305,28500000.0
2008-05-22 05:04:00,100.305,100.325,100.285,100.285,67700000.0
2008-05-22 05:05:00,100.295,100.295,100.265,100.275,59500000.0
2008-05-22 05:06:00,100.275,100.275,100.265,100.265,22000000.0
2008-05-22 05:07:00,100.265,100.305,100.265,100.305,140900000.0
2008-05-22 05:08:00,100.295,100.305,100.295,100.295,9000000.0
2008-05-22 05:09:00,100.305,100.335,100.305,100.335,80300000.0
2008-05-22 05:10:00,100.335,100.335,100.295,100.295,65600000.0
2008-05-22 05:11:00,100.295,100.335,100.295,100.335,92200000.0
2008-05-22 05:12:00,100.345,100.355,100.345,100.345,61600000.0
2008-05-22 05:13:00,100.355,100.365,100.335,100.335,68100000.0
2008-05-22 05:14:00,100.325,100.355,100.325,100.345,77200000.0
2008-05-22 05:15:00,100.355,100.405,100.355,100.405,104600000.0
2008-05-22 05:16:00,100.405,100.415,100.355,100.375,100000000.0
2008-05-22 05:17:00,100.365,100.365,100.355,100.365,46200000.0
2008-05-22 05:18:00,100.365,100.365,100.345,100.365,83000000.0
2008-05-22 05:19:00,100.365,100.365,100.355,100.355,52100000.0
2008-05-22 05:20:00,100.355,100.355,100.345,100.355,56500000.0
2008-05-22 05:21:00,100.345,100.355,100.335,100.335,21700000.0
2008-05-22 05:22:00,100.335,100.335,100.295,100.305,69300000.0
2008-05-22 05:23:00,100.295,100.315,100.295,100.315,47800000.0
2008-05-22 05:24:00,100.325,100.325,100.285,100.295,65200000.0
2008-05-22 05:25:00,100.295,100.315,100.295,100.315,30400000.0
2008-05-22 05:26:00,100.305,100.315,100.295,100.305,81300000.0
2008-05-22 05:27:00,100.315,100.315,100.305,100.315,32000000.0
2008-05-22 05:28:00,100.315,100.325,100.315,100.325,27300000.0
2008-05-22 05:29:00,100.335,100.345,100.315,100.315,44800000.0
2008-05-22 05:30:00,100.325,100.345,100.315,100.345,21400000.0
2008-05-22 05:31:00,100.335,100.345,100.335,100.335,21400000.0
2008-05-22 05:32:00,100.309,100.357,100.309,100.324,5300000.0
2008-05-22 05:33:00,100.335,100.335,100.315,100.315,30200000.0
2008-05-22 05:34:00,100.315,100.325,100.305,100.305,35100000.0
2008-05-22 05:35:00,100.315,100.315,100.315,100.315,12700000.0
2008-05-22 05:36:00,100.315,100.315,100.29,100.295,110600000.0
2008-05-22 05:37:00,100.305,100.305,100.29,100.295,32800000.0
2008-05-22 05:38:00,100.295,100.315,100.295,100.315,44100000.0
2008-05-22 05:39:00,100.315,100.315,100.315,100.315,23600000.0
2008-05-22 05:40:00,100.325,100.335,100.325,100.335,42200000.0
2008-05-22 05:41:00,100.335,100.375,100.335,100.365,66100000.0
2008-05-22 05:42:00,100.365,100.375,100.365,100.365,35700000.0
2008-05-22 05:43:00,100.375,100.395,100.365,100.375,39100000.0
2008-05-22 05:44:00,100.385,100.405,100.365,100.365,150200000.0
2008-05-22 05:45:00,100.365,100.385,100.335,100.385,94900000.0
2008-05-22 05:46:00,100.385,100.385,100.365,100.365,27800000.0
2008-05-22 05:47:00,100.365,100.365,100.345,100.365,45900000.0
2008-05-22 05:48:00,100.365,100.365,100.345,100.355,31900000.0
2008-05-22 05:49:00,100.355,100.365,100.355,100.365,15600000.0
2008-05-22 05:50:00,100.365,100.385,100.365,100.375,21500000.0
2008-05-22 05:51:00,100.375,100.385,100.365,100.365,35400000.0
2008-05-22 05:52:00,100.365,100.395,100.365,100.375,49100000.0
2008-05-22 05:53:00,100.375,100.395,100.375,100.385,28900000.0
2008-05-22 05:54:00,100.385,100.405,100.385,100.405,119000000.0
2008-05-22 05:55:00,100.405,100.405,100.385,100.385,68900000.0
2008-05-22 05:56:00,100.385,100.425,100.385,100.405,84100000.0
2008-05-22 05:57:00,100.405,100.415,100.345,100.345,89900000.0
2008-05-22 05:58:00,100.35,100.365,100.335,100.355,55700000.0
2008-05-22 05:59:00,100.355,100.375,100.345,100.345,38500000.0
2008-05-22 06:00:00,100.345,100.355,100.325,100.345,49400000.0
2008-05-22 06:01:00,100.345,100.355,100.335,100.355,17400000.0
2008-05-22 06:02:00,100.355,100.395,100.355,100.375,41500000.0
2008-05-22 06:03:00,100.375,100.375,100.375,100.375,20700000.0
2008-05-22 06:04:00,100.375,100.375,100.365,100.375,60800000.0
2008-05-22 06:05:00,100.375,100.375,100.375,100.375,18400000.0
2008-05-22 06:06:00,100.375,100.385,100.365,100.385,31100000.0
2008-05-22 06:07:00,100.385,100.385,100.365,100.375,41900000.0
2008-05-22 06:08:00,100.375,100.395,100.375,100.375,35700000.0
2008-05-22 06:09:00,100.375,100.375,100.365,100.365,9000000.0
2008-05-22 06:10:00,100.365,100.375,100.355,100.365,17200000.0
2008-05-22 06:11:00,100.365,100.375,100.335,100.355,15600000.0
2008-05-22 06:12:00,100.355,100.355,100.345,100.355,19000000.0
2008-05-22 06:13:00,100.355,100.355,100.355,100.355,13300000.0
2008-05-22 06:14:00,100.355,100.375,100.355,100.355,35100000.0
2008-05-22 06:15:00,100.355,100.385,100.355,100.365,35000000.0
2008-05-22 06:16:00,100.365,100.385,100.36,100.375,63000000.0
2008-05-22 06:17:00,100.375,100.385,100.355,100.355,39500000.0
2008-05-22 06:18:00,100.355,100.365,100.355,100.355,10500000.0
2008-05-22 06:19:00,100.355,100.375,100.355,100.375,16500000.0
2008-05-22 06:20:00,100.385,100.385,100.345,100.365,50000000.0
2008-05-22 06:21:00,100.355,100.385,100.345,100.385,61400000.0
2008-05-22 06:22:00,100.385,100.395,100.365,100.375,105800000.0
2008-05-22 06:23:00,100.375,100.375,100.345,100.355,33800000.0
2008-05-22 06:24:00,100.355,100.37,100.34,100.365,67000000.0
2008-05-22 06:25:00,100.365,100.395,100.365,100.385,75900000.0
2008-05-22 06:26:00,100.375,100.375,100.305,100.345,60800000.0
2008-05-22 06:27:00,100.335,100.365,100.325,100.355,40800000.0
2008-05-22 06:28:00,100.355,100.355,100.325,100.345,33700000.0
2008-05-22 06:29:00,100.345,100.345,100.32,100.335,46500000.0
2008-05-22 06:30:00,100.335,100.36,100.325,100.325,57100000.0
2008-05-22 06:31:00,100.325,100.335,100.315,100.325,5800000.0
2008-05-22 06:32:00,100.325,100.325,100.315,100.325,15400000.0
2008-05-22 06:33:00,100.325,100.335,100.325,100.335,42000000.0
2008-05-22 06:34:00,100.335,100.355,100.335,100.345,45200000.0
2008-05-22 06:35:00,100.335,100.375,100.315,100.355,75400000.0
2008-05-22 06:36:00,100.365,100.375,100.355,100.365,33200000.0
2008-05-22 06:37:00,100.365,100.385,100.345,100.355,63800000.0
2008-05-22 06:38:00,100.365,100.365,100.345,100.355,25900000.0
2008-05-22 06:39:00,100.365,100.375,100.345,100.355,45900000.0
2008-05-22 06:40:00,100.355,100.365,100.335,100.345,62600000.0
2008-05-22 06:41:00,100.345,100.355,100.335,100.345,26400000.0
2008-05-22 06:42:00,100.345,100.375,100.345,100.345,66100000.0
2008-05-22 06:43:00,100.345,100.345,100.33,100.34,50700000.0
2008-05-22 06:44:00,100.345,100.355,100.305,100.345,159300000.0
2008-05-22 06:45:00,100.345,100.385,100.325,100.385,85800000.0
2008-05-22 06:46:00,100.385,100.385,100.365,100.365,28000000.0
2008-05-22 06:47:00,100.345,100.365,100.335,100.345,40700000.0
2008-05-22 06:48:00,100.355,100.355,100.355,100.355,900000.0
2008-05-22 06:49:00,100.355,100.355,100.325,100.325,8800000.0
2008-05-22 06:50:00,100.325,100.365,100.305,100.365,30900000.0
2008-05-22 06:51:00,100.365,100.365,100.335,100.345,21100000.0
2008-05-22 06:52:00,100.355,100.365,100.345,100.345,20600000.0
2008-05-22 06:53:00,100.355,100.355,100.335,100.345,28700000.0
2008-05-22 06:54:00,100.35,100.365,100.35,100.365,18000000.0
2008-05-22 06:55:00,100.365,100.375,100.355,100.365,41700000.0
2008-05-22 06:56:00,100.365,100.365,100.345,100.355,51900000.0
2008-05-22 06:57:00,100.355,100.375,100.355,100.365,179900000.0
2008-05-22 06:58:00,100.365,100.365,100.335,100.335,94600000.0
2008-05-22 06:59:00,100.335,100.345,100.315,100.335,69900000.0
2008-05-22 07:00:00,100.32,100.335,100.295,100.335,79000000.0
2008-05-22 07:01:00,100.335,100.365,100.335,100.365,29500000.0
2008-05-22 07:02:00,100.365,100.405,100.355,100.375,157100000.0
2008-05-22 07:03:00,100.375,100.425,100.375,100.425,190300000.0
2008-05-22 07:04:00,100.425,100.425,100.385,100.385,74500000.0
2008-05-22 07:05:00,100.385,100.395,100.375,100.385,58900000.0
2008-05-22 07:06:00,100.385,100.385,100.34,100.345,127300000.0
2008-05-22 07:07:00,100.345,100.355,100.335,100.355,41900000.0
2008-05-22 07:08:00,100.355,100.355,100.345,100.345,15400000.0
2008-05-22 07:09:00,100.345,100.355,100.335,100.355,22500000.0
2008-05-22 07:10:00,100.345,100.345,100.335,100.345,26300000.0
2008-05-22 07:11:00,100.345,100.355,100.335,100.345,47500000.0
2008-05-22 07:12:00,100.345,100.355,100.33,100.345,27700000.0
2008-05-22 07:13:00,100.345,100.345,100.325,100.335,8900000.0
2008-05-22 07:14:00,100.335,100.355,100.335,100.355,38600000.0
2008-05-22 07:15:00,100.355,100.355,100.325,100.335,27100000.0
2008-05-22 07:16:00,100.325,100.335,100.325,100.325,8600000.0
2008-05-22 07:17:00,100.335,100.355,100.325,100.355,55600000.0
2008-05-22 07:18:00,100.355,100.355,100.335,100.335,4300000.0
2008-05-22 07:19:00,100.325,100.345,100.325,100.335,24400000.0
2008-05-22 07:20:00,100.335,100.355,100.325,100.355,91000000.0
2008-05-22 07:21:00,100.355,100.375,100.295,100.3,98500000.0
2008-05-22 07:22:00,100.3,100.325,100.295,100.315,34600000.0
2008-05-22 07:23:00,100.315,100.345,100.315,100.315,40600000.0
2008-05-22 07:24:00,100.315,100.325,100.315,100.315,54300000.0
2008-05-22 07:25:00,100.315,100.315,100.315,100.315,25800000.0
2008-05-22 07:26:00,100.315,100.32,100.315,100.32,26400000.0
2008-05-22 07:27:00,100.32,100.33,100.29,100.31,20500000.0
2008-05-22 07:28:00,100.31,100.34,100.31,100.34,11700000.0
2008-05-22 07:29:00,100.33,100.35,100.31,100.34,28600000.0
2008-05-22 07:30:00,100.34,100.36,100.33,100.36,7400000.0
2008-05-22 07:31:00,100.37,100.39,100.35,100.37,21000000.0
2008-05-22 07:32:00,100.36,100.37,100.36,100.37,1200000.0
2008-05-22 07:33:00,100.38,100.38,100.36,100.37,3000000.0
2008-05-22 07:34:00,100.36,100.36,100.34,100.35,4000000.0
2008-05-22 07:35:00,100.35,100.36,100.34,100.34,11100000.0
2008-05-22 07:36:00,100.35,100.36,100.33,100.36,18400000.0
2008-05-22 07:37:00,100.36,100.38,100.345,100.38,8600000.0
2008-05-22 07:38:00,100.385,100.4,100.38,100.38,20100000.0
2008-05-22 07:39:00,100.38,100.395,100.36,100.37,76300000.0
2008-05-22 07:40:00,100.37,100.38,100.37,100.38,25500000.0
2008-05-22 07:41:00,100.385,100.395,100.38,100.385,66400000.0
2008-05-22 07:42:00,100.4,100.41,100.38,100.38,13100000.0
2008-05-22 07:43:00,100.38,100.38,100.38,100.38,600000.0
2008-05-22 07:44:00,100.38,100.415,100.38,100.39,22400000.0
2008-05-22 07:45:00,100.395,100.405,100.385,100.4,89900000.0
2008-05-22 07:46:00,100.4,100.42,100.4,100.42,15800000.0
2008-05-22 07:47:00,100.42,100.43,100.41,100.41,30100000.0
2008-05-22 07:48:00,100.41,100.415,100.395,100.415,50100000.0
2008-05-22 07:49:00,100.415,100.45,100.415,100.425,87800000.0
2008-05-22 07:50:00,100.42,100.43,100.405,100.43,42300000.0
2008-05-22 07:51:00,100.425,100.45,100.4,100.42,52000000.0
2008-05-22 07:52:00,100.42,100.42,100.395,100.42,57000000.0
2008-05-22 07:53:00,100.42,100.42,100.39,100.39,14000000.0
2008-05-22 07:54:00,100.39,100.395,100.39,100.39,10700000.0
2008-05-22 07:55:00,100.39,100.4,100.39,100.395,17500000.0
2008-05-22 07:56:00,100.39,100.395,100.39,100.395,21200000.0
2008-05-22 07:57:00,100.395,100.425,100.395,100.41,113400000.0
2008-05-22 07:58:00,100.415,100.42,100.39,100.395,52800000.0
2008-05-22 07:59:00,100.39,100.405,100.37,100.39,49500000.0
2008-05-22 08:00:00,100.39,100.4,100.345,100.35,182200000.0
2008-05-22 08:01:00,100.35,100.355,100.32,100.33,42500000.0
2008-05-22 08:02:00,100.33,100.34,100.315,100.315,31000000.0
2008-05-22 08:03:00,100.31,100.365,100.305,100.35,86300000.0
2008-05-22 08:04:00,100.35,100.355,100.325,100.335,47800000.0
2008-05-22 08:05:00,100.335,100.375,100.335,100.375,38900000.0
2008-05-22 08:06:00,100.375,100.375,100.35,100.375,18000000.0
2008-05-22 08:07:00,100.38,100.39,100.37,100.39,12500000.0
2008-05-22 08:08:00,100.39,100.41,100.38,100.38,32200000.0
2008-05-22 08:09:00,100.385,100.41,100.38,100.38,28100000.0
2008-05-22 08:10:00,100.38,100.39,100.37,100.37,6600000.0
2008-05-22 08:11:00,100.37,100.37,100.33,100.35,19900000.0
2008-05-22 08:12:00,100.345,100.38,100.305,100.37,110400000.0
2008-05-22 08:13:00,100.37,100.38,100.33,100.35,32900000.0
2008-05-22 08:14:00,100.34,100.36,100.315,100.33,42700000.0
2008-05-22 08:15:00,100.34,100.365,100.335,100.36,29200000.0
2008-05-22 08:16:00,100.36,100.41,100.36,100.39,50400000.0
2008-05-22 08:17:00,100.39,100.41,100.375,100.39,51000000.0
2008-05-22 08:18:00,100.39,100.42,100.375,100.415,72500000.0
2008-05-22 08:19:00,100.405,100.495,100.395,100.46,74000000.0
2008-05-22 08:20:00,100.46,100.505,100.445,100.485,59300000.0
2008-05-22 08:21:00,100.48,100.5,100.445,100.49,56000000.0
2008-05-22 08:22:00,100.49,100.49,100.43,100.43,66600000.0
2008-05-22 08:23:00,100.44,100.455,100.41,100.44,79800000.0
2008-05-22 08:24:00,100.435,100.45,100.42,100.425,114200000.0
2008-05-22 08:25:00,100.42,100.465,100.415,100.45,69600000.0
2008-05-22 08:26:00,100.44,100.45,100.425,100.44,28900000.0
2008-05-22 08:27:00,100.44,100.495,100.43,100.46,48500000.0
2008-05-22 08:28:00,100.46,100.46,100.42,100.44,47200000.0
2008-05-22 08:29:00,100.44,100.475,100.42,100.45,137600000.0
2008-05-22 08:30:00,100.46,100.46,100.43,100.44,46500000.0
2008-05-22 08:31:00,100.445,100.47,100.44,100.45,39800000.0
2008-05-22 08:32:00,100.445,100.46,100.415,100.445,49800000.0
2008-05-22 08:33:00,100.445,100.45,100.41,100.43,42500000.0
2008-05-22 08:34:00,100.43,100.43,100.41,100.425,55300000.0
2008-05-22 08:35:00,100.43,100.45,100.415,100.45,108400000.0
2008-05-22 08:36:00,100.45,100.525,100.435,100.52,49300000.0
2008-05-22 08:37:00,100.52,100.52,100.46,100.49,45100000.0
2008-05-22 08:38:00,100.5,100.51,100.475,100.48,38400000.0
2008-05-22 08:39:00,100.48,100.505,100.47,100.5,42200000.0
2008-05-22 08:40:00,100.5,100.52,100.495,100.505,31700000.0
2008-05-22 08:41:00,100.505,100.52,100.49,100.5,24900000.0
2008-05-22 08:42:00,100.5,100.51,100.49,100.49,25000000.0
2008-05-22 08:43:00,100.49,100.53,100.485,100.51,54900000.0
2008-05-22 08:44:00,100.51,100.53,100.49,100.49,28400000.0
2008-05-22 08:45:00,100.49,100.53,100.48,100.48,45900000.0
2008-05-22 08:46:00,100.48,100.51,100.47,100.51,40000000.0
2008-05-22 08:47:00,100.51,100.55,100.5,100.515,42100000.0
2008-05-22 08:48:00,100.52,100.53,100.495,100.52,55000000.0
2008-05-22 08:49:00,100.525,100.54,100.51,100.51,38700000.0
2008-05-22 08:50:00,100.51,100.55,100.51,100.55,18100000.0
2008-05-22 08:51:00,100.55,100.58,100.52,100.53,104900000.0
2008-05-22 08:52:00,100.53,100.55,100.52,100.53,40500000.0
2008-05-22 08:53:00,100.54,100.54,100.49,100.515,69800000.0
2008-05-22 08:54:00,100.515,100.55,100.51,100.55,45400000.0
2008-05-22 08:55:00,100.56,100.6,100.56,100.59,51800000.0
2008-05-22 08:56:00,100.59,100.6,100.54,100.56,59300000.0
2008-05-22 08:57:00,100.55,100.59,100.55,100.57,41700000.0
2008-05-22 08:58:00,100.57,100.62,100.56,100.61,63300000.0
2008-05-22 08:59:00,100.61,100.635,100.59,100.635,55200000.0
2008-05-22 09:00:00,100.635,100.655,100.61,100.61,134400000.0
2008-05-22 09:01:00,100.61,100.63,100.59,100.61,39300000.0
2008-05-22 09:02:00,100.61,100.64,100.6,100.62,42700000.0
2008-05-22 09:03:00,100.62,100.66,100.61,100.64,93700000.0
2008-05-22 09:04:00,100.64,100.65,100.57,100.57,88900000.0
2008-05-22 09:05:00,100.57,100.63,100.56,100.61,51100000.0
2008-05-22 09:06:00,100.61,100.64,100.61,100.62,109300000.0
2008-05-22 09:07:00,100.62,100.64,100.61,100.61,52900000.0
2008-05-22 09:08:00,100.61,100.62,100.59,100.6,33900000.0
2008-05-22 09:09:00,100.6,100.6,100.56,100.56,18400000.0
2008-05-22 09:10:00,100.56,100.57,100.53,100.56,18800000.0
2008-05-22 09:11:00,100.56,100.57,100.53,100.53,10500000.0
2008-05-22 09:12:00,100.53,100.57,100.51,100.52,38300000.0
2008-05-22 09:13:00,100.52,100.52,100.47,100.47,72000000.0
2008-05-22 09:14:00,100.47,100.5,100.465,100.48,78000000.0
2008-05-22 09:15:00,100.485,100.51,100.47,100.5,43400000.0
2008-05-22 09:16:00,100.5,100.53,100.49,100.53,37000000.0
2008-05-22 09:17:00,100.53,100.54,100.48,100.49,67300000.0
2008-05-22 09:18:00,100.49,100.52,100.47,100.5,40800000.0
2008-05-22 09:19:00,100.5,100.51,100.46,100.46,98600000.0
2008-05-22 09:20:00,100.46,100.49,100.46,100.47,58200000.0
2008-05-22 09:21:00,100.475,100.5,100.46,100.47,49000000.0
2008-05-22 09:22:00,100.475,100.49,100.44,100.45,54800000.0
2008-05-22 09:23:00,100.45,100.47,100.43,100.43,98200000.0
2008-05-22 09:24:00,100.42,100.46,100.415,100.45,50200000.0
2008-05-22 09:25:00,100.45,100.46,100.43,100.445,45000000.0
2008-05-22 09:26:00,100.45,100.46,100.42,100.45,64600000.0
2008-05-22 09:27:00,100.46,100.47,100.45,100.46,22300000.0
2008-05-22 09:28:00,100.46,100.46,100.44,100.45,31200000.0
2008-05-22 09:29:00,100.45,100.46,100.44,100.45,19700000.0
2008-05-22 09:30:00,100.44,100.47,100.435,100.44,29500000.0
2008-05-22 09:31:00,100.44,100.45,100.42,100.43,40700000.0
2008-05-22 09:32:00,100.43,100.47,100.43,100.45,34300000.0
2008-05-22 09:33:00,100.46,100.46,100.43,100.43,8700000.0
2008-05-22 09:34:00,100.43,100.45,100.42,100.45,25700000.0
2008-05-22 09:35:00,100.44,100.45,100.42,100.42,19600000.0
2008-05-22 09:36:00,100.42,100.42,100.4,100.41,17800000.0
2008-05-22 09:37:00,100.41,100.46,100.41,100.46,27500000.0
2008-05-22 09:38:00,100.46,100.48,100.45,100.47,21300000.0
2008-05-22 09:39:00,100.475,100.53,100.475,100.49,70600000.0
2008-05-22 09:40:00,100.49,100.53,100.47,100.48,36500000.0
2008-05-22 09:41:00,100.47,100.52,100.465,100.5,104400000.0
2008-05-22 09:42:00,100.5,100.53,100.495,100.52,118000000.0
2008-05-22 09:43:00,100.52,100.54,100.51,100.52,28600000.0
2008-05-22 09:44:00,100.52,100.52,100.48,100.5,36600000.0
2008-05-22 09:45:00,100.51,100.54,100.49,100.53,59600000.0
2008-05-22 09:46:00,100.52,100.53,100.5,100.51,29000000.0
2008-05-22 09:47:00,100.51,100.51,100.41,100.41,259300000.0
2008-05-22 09:48:00,100.415,100.46,100.37,100.4,224800000.0
2008-05-22 09:49:00,100.4,100.44,100.4,100.43,63500000.0
2008-05-22 09:50:00,100.43,100.43,100.36,100.37,73000000.0
2008-05-22 09:51:00,100.37,100.44,100.36,100.44,63900000.0
2008-05-22 09:52:00,100.43,100.46,100.41,100.41,49600000.0
2008-05-22 09:53:00,100.41,100.43,100.375,100.41,80500000.0
2008-05-22 09:54:00,100.415,100.43,100.37,100.39,58100000.0
2008-05-22 09:55:00,100.375,100.39,100.35,100.39,122900000.0
2008-05-22 09:56:00,100.39,100.43,100.365,100.41,74700000.0
2008-05-22 09:57:00,100.415,100.44,100.4,100.44,50400000.0
2008-05-22 09:58:00,100.43,100.48,100.43,100.45,36600000.0
2008-05-22 09:59:00,100.45,100.48,100.42,100.42,36000000.0
2008-05-22 10:00:00,100.42,100.46,100.4,100.44,62300000.0
2008-05-22 10:01:00,100.44,100.47,100.425,100.44,37300000.0
2008-05-22 10:02:00,100.44,100.455,100.42,100.43,39300000.0
2008-05-22 10:03:00,100.43,100.46,100.43,100.45,55500000.0
2008-05-22 10:04:00,100.45,100.45,100.41,100.43,38800000.0
2008-05-22 10:05:00,100.43,100.44,100.42,100.44,22100000.0
2008-05-22 10:06:00,100.44,100.44,100.41,100.43,42600000.0
2008-05-22 10:07:00,100.43,100.44,100.4,100.42,48000000.0
2008-05-22 10:08:00,100.42,100.45,100.41,100.44,54700000.0
2008-05-22 10:09:00,100.43,100.54,100.425,100.53,65200000.0
2008-05-22 10:10:00,100.53,100.53,100.485,100.5,62000000.0
2008-05-22 10:11:00,100.5,100.53,100.5,100.515,16700000.0
2008-05-22 10:12:00,100.515,100.54,100.49,100.52,45200000.0
2008-05-22 10:13:00,100.53,100.58,100.515,100.55,72600000.0
2008-05-22 10:14:00,100.55,100.56,100.53,100.56,37700000.0
2008-05-22 10:15:00,100.56,100.56,100.51,100.52,41100000.0
2008-05-22 10:16:00,100.52,100.545,100.51,100.53,43500000.0
2008-05-22 10:17:00,100.52,100.54,100.52,100.53,30500000.0
2008-05-22 10:18:00,100.53,100.56,100.52,100.55,37900000.0
2008-05-22 10:19:00,100.55,100.58,100.54,100.57,61300000.0
2008-05-22 10:20:00,100.57,100.59,100.56,100.56,41700000.0
2008-05-22 10:21:00,100.565,100.58,100.54,100.55,28100000.0
2008-05-22 10:22:00,100.55,100.55,100.53,100.55,20500000.0
2008-05-22 10:23:00,100.54,100.56,100.54,100.55,27400000.0
2008-05-22 10:24:00,100.545,100.56,100.53,100.55,58700000.0
2008-05-22 10:25:00,100.55,100.56,100.53,100.53,56300000.0
2008-05-22 10:26:00,100.53,100.54,100.49,100.51,93800000.0
2008-05-22 10:27:00,100.52,100.52,100.48,100.49,59300000.0
2008-05-22 10:28:00,100.49,100.51,100.48,100.48,74300000.0
2008-05-22 10:29:00,100.48,100.505,100.47,100.48,70300000.0
2008-05-22 10:30:00,100.48,100.57,100.48,100.57,55600000.0
2008-05-22 10:31:00,100.57,100.58,100.52,100.52,48000000.0
2008-05-22 10:32:00,100.52,100.54,100.5,100.53,38400000.0
2008-05-22 10:33:00,100.535,100.54,100.48,100.49,49100000.0
2008-05-22 10:34:00,100.49,100.5,100.46,100.475,30300000.0
2008-05-22 10:35:00,100.47,100.48,100.4,100.47,71100000.0
2008-05-22 10:36:00,100.47,100.5,100.445,100.49,43000000.0
2008-05-22 10:37:00,100.49,100.49,100.45,100.46,42300000.0
2008-05-22 10:38:00,100.46,100.46,100.44,100.46,50500000.0
2008-05-22 10:39:00,100.46,100.52,100.445,100.51,33800000.0
2008-05-22 10:40:00,100.5,100.52,100.49,100.52,22200000.0
2008-05-22 10:41:00,100.52,100.53,100.5,100.53,12900000.0
2008-05-22 10:42:00,100.53,100.53,100.49,100.51,19700000.0
2008-05-22 10:43:00,100.51,100.52,100.5,100.51,25600000.0
2008-05-22 10:44:00,100.515,100.54,100.51,100.53,23300000.0
2008-05-22 10:45:00,100.535,100.56,100.53,100.53,63600000.0
2008-05-22 10:46:00,100.52,100.55,100.52,100.54,24300000.0
2008-05-22 10:47:00,100.54,100.54,100.53,100.53,18900000.0
2008-05-22 10:48:00,100.53,100.53,100.51,100.52,20100000.0
2008-05-22 10:49:00,100.53,100.53,100.51,100.53,25100000.0
2008-05-22 10:50:00,100.53,100.53,100.5,100.5,11400000.0
2008-05-22 10:51:00,100.5,100.51,100.48,100.48,15800000.0
2008-05-22 10:52:00,100.49,100.52,100.475,100.515,56900000.0
2008-05-22 10:53:00,100.51,100.52,100.48,100.5,43700000.0
2008-05-22 10:54:00,100.5,100.575,100.5,100.57,36700000.0
2008-05-22 10:55:00,100.575,100.59,100.555,100.59,28400000.0
2008-05-22 10:56:00,100.6,100.6,100.57,100.57,38900000.0
2008-05-22 10:57:00,100.575,100.575,100.53,100.53,47300000.0
2008-05-22 10:58:00,100.53,100.55,100.53,100.55,14900000.0
2008-05-22 10:59:00,100.55,100.57,100.53,100.55,34700000.0
2008-05-22 11:00:00,100.56,100.57,100.53,100.54,47800000.0
2008-05-22 11:01:00,100.54,100.555,100.52,100.54,33400000.0
2008-05-22 11:02:00,100.54,100.55,100.505,100.52,33000000.0
2008-05-22 11:03:00,100.51,100.53,100.5,100.53,19800000.0
2008-05-22 11:04:00,100.53,100.53,100.5,100.505,51400000.0
2008-05-22 11:05:00,100.5,100.54,100.495,100.5,98900000.0
2008-05-22 11:06:00,100.5,100.545,100.48,100.54,40900000.0
2008-05-22 11:07:00,100.545,100.575,100.54,100.55,39200000.0
2008-05-22 11:08:00,100.55,100.55,100.51,100.52,39700000.0
2008-05-22 11:09:00,100.52,100.52,100.49,100.5,24100000.0
2008-05-22 11:10:00,100.51,100.53,100.5,100.52,15900000.0
2008-05-22 11:11:00,100.525,100.56,100.515,100.545,36200000.0
2008-05-22 11:12:00,100.54,100.56,100.53,100.53,31400000.0
2008-05-22 11:13:00,100.535,100.565,100.525,100.555,40500000.0
2008-05-22 11:14:00,100.55,100.555,100.535,100.545,38000000.0
2008-05-22 11:15:00,100.545,100.555,100.525,100.55,42400000.0
2008-05-22 11:16:00,100.55,100.565,100.55,100.56,17900000.0
2008-05-22 11:17:00,100.565,100.57,100.54,100.54,34300000.0
2008-05-22 11:18:00,100.54,100.56,100.525,100.56,41400000.0
2008-05-22 11:19:00,100.56,100.565,100.54,100.55,24300000.0
2008-05-22 11:20:00,100.55,100.56,100.55,100.56,13600000.0
2008-05-22 11:21:00,100.555,100.565,100.55,100.56,22200000.0
2008-05-22 11:22:00,100.56,100.56,100.52,100.55,42900000.0
2008-05-22 11:23:00,100.55,100.55,100.525,100.55,29800000.0
2008-05-22 11:24:00,100.54,100.585,100.54,100.58,20500000.0
2008-05-22 11:25:00,100.585,100.595,100.55,100.56,30800000.0
2008-05-22 11:26:00,100.56,100.575,100.54,100.57,28200000.0
2008-05-22 11:27:00,100.57,100.58,100.55,100.56,73800000.0
2008-05-22 11:28:00,100.565,100.57,100.52,100.555,49400000.0
2008-05-22 11:29:00,100.56,100.57,100.515,100.54,59500000.0
2008-05-22 11:30:00,100.54,100.59,100.52,100.58,40900000.0
2008-05-22 11:31:00,100.59,100.61,100.58,100.61,23700000.0
2008-05-22 11:32:00,100.615,100.655,100.59,100.59,21600000.0
2008-05-22 11:33:00,100.595,100.625,100.58,100.58,24000000.0
2008-05-22 11:34:00,100.59,100.605,100.585,100.6,7200000.0
2008-05-22 11:35:00,100.595,100.605,100.575,100.59,21200000.0
2008-05-22 11:36:00,100.6,100.635,100.6,100.63,18000000.0
2008-05-22 11:37:00,100.635,100.635,100.605,100.62,21400000.0
2008-05-22 11:38:00,100.62,100.62,100.585,100.6,46800000.0
2008-05-22 11:39:00,100.605,100.615,100.59,100.59,18800000.0
2008-05-22 11:40:00,100.595,100.605,100.59,100.605,12600000.0
2008-05-22 11:41:00,100.6,100.605,100.6,100.6,26100000.0
2008-05-22 11:42:00,100.595,100.6,100.585,100.59,15400000.0
2008-05-22 11:43:00,100.595,100.6,100.585,100.585,7800000.0
2008-05-22 11:44:00,100.59,100.595,100.575,100.575,18400000.0
2008-05-22 11:45:00,100.57,100.62,100.565,100.595,21100000.0
2008-05-22 11:46:00,100.6,100.6,100.575,100.585,34200000.0
2008-05-22 11:47:00,100.59,100.595,100.575,100.575,43000000.0
2008-05-22 11:48:00,100.575,100.595,100.575,100.58,22700000.0
2008-05-22 11:49:00,100.585,100.595,100.575,100.575,27500000.0
2008-05-22 11:50:00,100.575,100.575,100.555,100.56,7100000.0
2008-05-22 11:51:00,100.57,100.595,100.555,100.59,42700000.0
2008-05-22 11:52:00,100.59,100.6,100.57,100.57,19100000.0
2008-05-22 11:53:00,100.575,100.575,100.555,100.555,32300000.0
2008-05-22 11:54:00,100.555,100.585,100.555,100.585,23700000.0
2008-05-22 11:55:00,100.585,100.59,100.57,100.58,19000000.0
2008-05-22 11:56:00,100.58,100.585,100.56,100.56,15100000.0
2008-05-22 11:57:00,100.56,100.57,100.555,100.56,10200000.0
2008-05-22 11:58:00,100.565,100.57,100.56,100.56,11400000.0
2008-05-22 11:59:00,100.56,100.57,100.53,100.54,23700000.0
2008-05-22 12:00:00,100.545,100.57,100.54,100.57,23800000.0
2008-05-22 12:01:00,100.57,100.575,100.55,100.56,24200000.0
2008-05-22 12:02:00,100.56,100.57,100.55,100.55,12200000.0
2008-05-22 12:03:00,100.56,100.59,100.54,100.575,30100000.0
2008-05-22 12:04:00,100.57,100.58,100.54,100.545,35700000.0
2008-05-22 12:05:00,100.55,100.55,100.515,100.53,22800000.0
2008-05-22 12:06:00,100.53,100.55,100.53,100.54,11800000.0
2008-05-22 12:07:00,100.54,100.585,100.54,100.575,13200000.0
2008-05-22 12:08:00,100.57,100.575,100.53,100.53,36900000.0
2008-05-22 12:09:00,100.53,100.54,100.5,100.52,34500000.0
2008-05-22 12:10:00,100.52,100.52,100.435,100.435,36600000.0
2008-05-22 12:11:00,100.44,100.47,100.425,100.45,39400000.0
2008-05-22 12:12:00,100.45,100.48,100.425,100.43,61100000.0
2008-05-22 12:13:00,100.43,100.46,100.42,100.455,38500000.0
2008-05-22 12:14:00,100.45,100.455,100.43,100.45,23900000.0
2008-05-22 12:15:00,100.45,100.47,100.44,100.45,18700000.0
2008-05-22 12:16:00,100.455,100.47,100.44,100.45,23600000.0
2008-05-22 12:17:00,100.45,100.495,100.435,100.48,41500000.0
2008-05-22 12:18:00,100.47,100.47,100.42,100.43,42800000.0
2008-05-22 12:19:00,100.43,100.47,100.43,100.46,19000000.0
2008-05-22 12:20:00,100.47,100.51,100.47,100.51,31400000.0
2008-05-22 12:21:00,100.5,100.52,100.5,100.52,8900000.0
2008-05-22 12:22:00,100.52,100.52,100.485,100.5,38000000.0
2008-05-22 12:23:00,100.49,100.54,100.49,100.53,20100000.0
2008-05-22 12:24:00,100.53,100.54,100.51,100.53,20000000.0
2008-05-22 12:25:00,100.53,100.555,100.52,100.55,20200000.0
2008-05-22 12:26:00,100.555,100.555,100.495,100.51,40300000.0
2008-05-22 12:27:00,100.52,100.52,100.49,100.52,51700000.0
2008-05-22 12:28:00,100.52,100.545,100.51,100.53,42800000.0
2008-05-22 12:29:00,100.53,100.55,100.51,100.54,48400000.0
2008-05-22 12:30:00,100.545,100.55,100.51,100.54,49200000.0
2008-05-22 12:31:00,100.535,100.55,100.52,100.54,36100000.0
2008-05-22 12:32:00,100.54,100.54,100.54,100.54,5400000.0
2008-05-22 12:33:00,100.53,100.535,100.51,100.52,26800000.0
2008-05-22 12:34:00,100.52,100.545,100.515,100.54,22200000.0
2008-05-22 12:35:00,100.54,100.55,100.53,100.54,40500000.0
2008-05-22 12:36:00,100.53,100.58,100.53,100.565,31500000.0
2008-05-22 12:37:00,100.57,100.575,100.55,100.565,14000000.0
2008-05-22 12:38:00,100.57,100.57,100.525,100.53,24500000.0
2008-05-22 12:39:00,100.535,100.535,100.51,100.51,19800000.0
2008-05-22 12:40:00,100.515,100.525,100.48,100.485,18200000.0
2008-05-22 12:41:00,100.48,100.5,100.46,100.46,45500000.0
2008-05-22 12:42:00,100.465,100.5,100.46,100.475,42100000.0
2008-05-22 12:43:00,100.475,100.495,100.475,100.48,13900000.0
2008-05-22 12:44:00,100.485,100.495,100.47,100.47,16300000.0
2008-05-22 12:45:00,100.475,100.48,100.45,100.47,24800000.0
2008-05-22 12:46:00,100.475,100.495,100.425,100.43,44400000.0
2008-05-22 12:47:00,100.435,100.435,100.4,100.42,74100000.0
2008-05-22 12:48:00,100.42,100.42,100.395,100.41,43000000.0
2008-05-22 12:49:00,100.415,100.42,100.405,100.415,24500000.0
2008-05-22 12:50:00,100.415,100.42,100.38,100.39,61500000.0
2008-05-22 12:51:00,100.39,100.48,100.385,100.46,61700000.0
2008-05-22 12:52:00,100.465,100.47,100.43,100.43,46000000.0
2008-05-22 12:53:00,100.44,100.455,100.44,100.44,43100000.0
2008-05-22 12:54:00,100.44,100.475,100.44,100.47,33800000.0
2008-05-22 12:55:00,100.47,100.505,100.46,100.48,36200000.0
2008-05-22 12:56:00,100.48,100.49,100.45,100.485,82900000.0
2008-05-22 12:57:00,100.49,100.51,100.47,100.5,50900000.0
2008-05-22 12:58:00,100.5,100.525,100.49,100.52,37600000.0
2008-05-22 12:59:00,100.52,100.52,100.465,100.5,30800000.0
2008-05-22 13:00:00,100.5,100.51,100.43,100.43,42000000.0
2008-05-22 13:01:00,100.43,100.455,100.4,100.41,77600000.0
2008-05-22 13:02:00,100.41,100.425,100.395,100.4,55300000.0
2008-05-22 13:03:00,100.4,100.41,100.39,100.405,46100000.0
2008-05-22 13:04:00,100.4,100.42,100.4,100.41,37100000.0
2008-05-22 13:05:00,100.41,100.43,100.39,100.41,45800000.0
2008-05-22 13:06:00,100.415,100.435,100.4,100.43,36800000.0
2008-05-22 13:07:00,100.43,100.44,100.425,100.43,32600000.0
2008-05-22 13:08:00,100.43,100.45,100.42,100.42,44300000.0
2008-05-22 13:09:00,100.42,100.44,100.4,100.42,46500000.0
2008-05-22 13:10:00,100.41,100.46,100.41,100.45,30900000.0
2008-05-22 13:11:00,100.45,100.46,100.44,100.46,45600000.0
2008-05-22 13:12:00,100.45,100.47,100.44,100.45,27800000.0
2008-05-22 13:13:00,100.45,100.47,100.43,100.47,54300000.0
2008-05-22 13:14:00,100.47,100.5,100.46,100.49,17400000.0
2008-05-22 13:15:00,100.49,100.49,100.47,100.47,36400000.0
2008-05-22 13:16:00,100.47,100.48,100.45,100.47,12600000.0
2008-05-22 13:17:00,100.46,100.48,100.45,100.46,22500000.0
2008-05-22 13:18:00,100.45,100.45,100.43,100.45,7800000.0
2008-05-22 13:19:00,100.46,100.46,100.42,100.42,30600000.0
2008-05-22 13:20:00,100.42,100.44,100.42,100.44,22900000.0
2008-05-22 13:21:00,100.44,100.46,100.42,100.44,33300000.0
2008-05-22 13:22:00,100.44,100.46,100.435,100.46,26900000.0
2008-05-22 13:23:00,100.46,100.46,100.45,100.45,6000000.0
2008-05-22 13:24:00,100.45,100.47,100.45,100.47,35400000.0
2008-05-22 13:25:00,100.47,100.5,100.46,100.46,61700000.0
2008-05-22 13:26:00,100.46,100.49,100.46,100.48,31000000.0
2008-05-22 13:27:00,100.48,100.5,100.47,100.49,28300000.0
2008-05-22 13:28:00,100.49,100.5,100.47,100.48,46300000.0
2008-05-22 13:29:00,100.48,100.48,100.45,100.47,19900000.0
2008-05-22 13:30:00,100.48,100.49,100.47,100.48,60600000.0
2008-05-22 13:31:00,100.48,100.49,100.48,100.49,23100000.0
2008-05-22 13:32:00,100.49,100.5,100.47,100.47,31400000.0
2008-05-22 13:33:00,100.48,100.5,100.465,100.5,37100000.0
2008-05-22 13:34:00,100.5,100.52,100.49,100.52,19700000.0
2008-05-22 13:35:00,100.52,100.525,100.5,100.52,38300000.0
2008-05-22 13:36:00,100.525,100.53,100.51,100.52,27300000.0
2008-05-22 13:37:00,100.51,100.52,100.51,100.51,10200000.0
2008-05-22 13:38:00,100.51,100.52,100.48,100.49,60900000.0
2008-05-22 13:39:00,100.48,100.5,100.46,100.48,58300000.0
2008-05-22 13:40:00,100.48,100.51,100.48,100.48,40600000.0
2008-05-22 13:41:00,100.48,100.49,100.46,100.46,43200000.0
2008-05-22 13:42:00,100.46,100.47,100.44,100.47,125100000.0
2008-05-22 13:43:00,100.48,100.48,100.46,100.48,110500000.0
2008-05-22 13:44:00,100.49,100.5,100.445,100.46,64600000.0
2008-05-22 13:45:00,100.46,100.51,100.46,100.495,106900000.0
2008-05-22 13:46:00,100.495,100.53,100.495,100.52,80500000.0
2008-05-22 13:47:00,100.52,100.53,100.485,100.49,98900000.0
2008-05-22 13:48:00,100.49,100.505,100.455,100.465,276300000.0
2008-05-22 13:49:00,100.46,100.5,100.46,100.5,220900000.0
2008-05-22 13:50:00,100.49,100.51,100.49,100.49,21000000.0
2008-05-22 13:51:00,100.49,100.5,100.46,100.5,86600000.0
2008-05-22 13:52:00,100.5,100.5,100.46,100.46,85600000.0
2008-05-22 13:53:00,100.455,100.48,100.445,100.46,102200000.0
2008-05-22 13:54:00,100.45,100.52,100.445,100.51,107100000.0
2008-05-22 13:55:00,100.5,100.51,100.48,100.48,41900000.0
2008-05-22 13:56:00,100.48,100.49,100.45,100.46,31500000.0
2008-05-22 13:57:00,100.46,100.48,100.425,100.465,68700000.0
2008-05-22 13:58:00,100.46,100.47,100.46,100.46,59900000.0
2008-05-22 13:59:00,100.46,100.48,100.46,100.47,15400000.0
2008-05-22 14:00:00,100.47,100.49,100.45,100.46,69100000.0
2008-05-22 14:01:00,100.46,100.5,100.45,100.48,142000000.0
2008-05-22 14:02:00,100.48,100.5,100.47,100.47,62700000.0
2008-05-22 14:03:00,100.47,100.47,100.45,100.46,23800000.0
2008-05-22 14:04:00,100.46,100.49,100.45,100.49,88700000.0
2008-05-22 14:05:00,100.49,100.49,100.44,100.47,51700000.0
2008-05-22 14:06:00,100.48,100.48,100.44,100.44,29100000.0
2008-05-22 14:07:00,100.45,100.47,100.44,100.45,32100000.0
2008-05-22 14:08:00,100.45,100.47,100.44,100.44,84900000.0
2008-05-22 14:09:00,100.44,100.51,100.44,100.5,48000000.0
2008-05-22 14:10:00,100.49,100.52,100.45,100.5,70500000.0
2008-05-22 14:11:00,100.51,100.52,100.48,100.5,36600000.0
2008-05-22 14:12:00,100.5,100.51,100.47,100.47,38600000.0
2008-05-22 14:13:00,100.47,100.49,100.47,100.48,9700000.0
2008-05-22 14:14:00,100.48,100.48,100.44,100.45,33200000.0
2008-05-22 14:15:00,100.45,100.48,100.45,100.48,30700000.0
2008-05-22 14:16:00,100.48,100.48,100.44,100.46,42100000.0
2008-05-22 14:17:00,100.46,100.46,100.42,100.42,46600000.0
2008-05-22 14:18:00,100.42,100.44,100.405,100.43,38200000.0
2008-05-22 14:19:00,100.44,100.45,100.43,100.44,38600000.0
2008-05-22 14:20:00,100.44,100.44,100.38,100.39,38200000.0
2008-05-22 14:21:00,100.38,100.43,100.37,100.42,60500000.0
2008-05-22 14:22:00,100.42,100.45,100.41,100.43,29200000.0
2008-05-22 14:23:00,100.435,100.46,100.42,100.46,19200000.0
2008-05-22 14:24:00,100.46,100.49,100.44,100.44,41700000.0
2008-05-22 14:25:00,100.44,100.46,100.44,100.45,33100000.0
2008-05-22 14:26:00,100.455,100.48,100.455,100.46,25500000.0
2008-05-22 14:27:00,100.46,100.46,100.44,100.44,18700000.0
2008-05-22 14:28:00,100.44,100.45,100.41,100.41,51600000.0
2008-05-22 14:29:00,100.405,100.465,100.37,100.38,248600000.0
2008-05-22 14:30:00,100.39,100.48,100.38,100.48,207400000.0
2008-05-22 14:31:00,100.48,100.51,100.46,100.49,110100000.0
2008-05-22 14:32:00,100.5,100.51,100.42,100.45,143800000.0
2008-05-22 14:33:00,100.45,100.49,100.44,100.49,75200000.0
2008-05-22 14:34:00,100.485,100.58,100.475,100.51,90900000.0
2008-05-22 14:35:00,100.51,100.54,100.495,100.53,81000000.0
2008-05-22 14:36:00,100.53,100.55,100.51,100.53,82400000.0
2008-05-22 14:37:00,100.53,100.53,100.48,100.5,60700000.0
2008-05-22 14:38:00,100.5,100.52,100.47,100.48,75100000.0
2008-05-22 14:39:00,100.49,100.51,100.46,100.48,42900000.0
2008-05-22 14:40:00,100.48,100.52,100.48,100.52,71200000.0
2008-05-22 14:41:00,100.52,100.54,100.505,100.52,36700000.0
2008-05-22 14:42:00,100.52,100.525,100.48,100.5,47100000.0
2008-05-22 14:43:00,100.5,100.515,100.47,100.48,81600000.0
2008-05-22 14:44:00,100.47,100.49,100.45,100.48,46900000.0
2008-05-22 14:45:00,100.48,100.48,100.44,100.45,62300000.0
2008-05-22 14:46:00,100.45,100.48,100.43,100.47,75100000.0
2008-05-22 14:47:00,100.47,100.51,100.47,100.51,51000000.0
2008-05-22 14:48:00,100.51,100.52,100.48,100.52,79500000.0
2008-05-22 14:49:00,100.52,100.53,100.5,100.51,33400000.0
2008-05-22 14:50:00,100.51,100.55,100.49,100.54,33100000.0
2008-05-22 14:51:00,100.54,100.54,100.505,100.53,53500000.0
2008-05-22 14:52:00,100.53,100.54,100.495,100.495,51100000.0
2008-05-22 14:53:00,100.5,100.505,100.48,100.48,35000000.0
2008-05-22 14:54:00,100.48,100.53,100.48,100.51,54000000.0
2008-05-22 14:55:00,100.51,100.53,100.49,100.51,99500000.0
2008-05-22 14:56:00,100.515,100.53,100.49,100.5,109600000.0
2008-05-22 14:57:00,100.5,100.54,100.49,100.54,52400000.0
2008-05-22 14:58:00,100.545,100.56,100.53,100.56,46800000.0
2008-05-22 14:59:00,100.56,100.56,100.52,100.55,66700000.0
2008-05-22 15:00:00,100.545,100.57,100.52,100.55,70000000.0
2008-05-22 15:01:00,100.55,100.6,100.55,100.59,53700000.0
2008-05-22 15:02:00,100.59,100.675,100.59,100.63,81800000.0
2008-05-22 15:03:00,100.62,100.68,100.62,100.67,126900000.0
2008-05-22 15:04:00,100.67,100.7,100.66,100.68,70400000.0
2008-05-22 15:05:00,100.67,100.69,100.65,100.68,70000000.0
2008-05-22 15:06:00,100.685,100.7,100.66,100.68,47600000.0
2008-05-22 15:07:00,100.68,100.705,100.67,100.675,54600000.0
2008-05-22 15:08:00,100.68,100.73,100.675,100.72,34800000.0
2008-05-22 15:09:00,100.72,100.735,100.695,100.715,38800000.0
2008-05-22 15:10:00,100.705,100.74,100.705,100.73,37900000.0
2008-05-22 15:11:00,100.725,100.74,100.69,100.69,40600000.0
2008-05-22 15:12:00,100.695,100.72,100.68,100.7,46400000.0
2008-05-22 15:13:00,100.7,100.72,100.69,100.72,33800000.0
2008-05-22 15:14:00,100.71,100.75,100.71,100.74,49300000.0
2008-05-22 15:15:00,100.74,100.76,100.7,100.7,66200000.0
2008-05-22 15:16:00,100.7,100.72,100.69,100.72,39300000.0
2008-05-22 15:17:00,100.72,100.72,100.695,100.71,39300000.0
2008-05-22 15:18:00,100.7,100.715,100.68,100.715,26300000.0
2008-05-22 15:19:00,100.71,100.72,100.7,100.715,28100000.0
2008-05-22 15:20:00,100.72,100.72,100.7,100.71,35100000.0
2008-05-22 15:21:00,100.71,100.72,100.7,100.71,29100000.0
2008-05-22 15:22:00,100.71,100.71,100.69,100.69,22900000.0
2008-05-22 15:23:00,100.69,100.71,100.68,100.69,29700000.0
2008-05-22 15:24:00,100.69,100.7,100.67,100.68,61100000.0
2008-05-22 15:25:00,100.68,100.72,100.68,100.71,27300000.0
2008-05-22 15:26:00,100.71,100.71,100.68,100.68,23500000.0
2008-05-22 15:27:00,100.68,100.7,100.66,100.69,33800000.0
2008-05-22 15:28:00,100.69,100.69,100.635,100.645,28900000.0
2008-05-22 15:29:00,100.655,100.68,100.65,100.67,35300000.0
2008-05-22 15:30:00,100.67,100.685,100.65,100.66,43100000.0
2008-05-22 15:31:00,100.67,100.685,100.64,100.67,45700000.0
2008-05-22 15:32:00,100.675,100.7,100.66,100.67,92300000.0
2008-05-22 15:33:00,100.67,100.7,100.66,100.67,78100000.0
2008-05-22 15:34:00,100.685,100.72,100.67,100.7,66400000.0
2008-05-22 15:35:00,100.7,100.71,100.69,100.7,35900000.0
2008-05-22 15:36:00,100.69,100.72,100.685,100.72,49000000.0
2008-05-22 15:37:00,100.73,100.74,100.68,100.685,45900000.0
2008-05-22 15:38:00,100.68,100.71,100.675,100.7,55400000.0
2008-05-22 15:39:00,100.705,100.71,100.66,100.68,58600000.0
2008-05-22 15:40:00,100.68,100.7,100.67,100.695,38300000.0
2008-05-22 15:41:00,100.69,100.72,100.675,100.7,62800000.0
2008-05-22 15:42:00,100.695,100.72,100.685,100.7,98900000.0
2008-05-22 15:43:00,100.7,100.73,100.695,100.72,68700000.0
2008-05-22 15:44:00,100.715,100.74,100.71,100.73,41500000.0
2008-05-22 15:45:00,100.72,100.75,100.71,100.72,47600000.0
2008-05-22 15:46:00,100.72,100.75,100.71,100.74,51600000.0
2008-05-22 15:47:00,100.745,100.75,100.72,100.73,96000000.0
2008-05-22 15:48:00,100.73,100.73,100.68,100.69,98500000.0
2008-05-22 15:49:00,100.69,100.72,100.68,100.695,75600000.0
2008-05-22 15:50:00,100.7,100.73,100.69,100.71,62700000.0
2008-05-22 15:51:00,100.715,100.74,100.71,100.72,47800000.0
2008-05-22 15:52:00,100.72,100.74,100.69,100.7,67800000.0
2008-05-22 15:53:00,100.7,100.72,100.69,100.71,39000000.0
2008-05-22 15:54:00,100.71,100.75,100.7,100.725,53600000.0
2008-05-22 15:55:00,100.73,100.77,100.725,100.75,60500000.0
2008-05-22 15:56:00,100.75,100.77,100.73,100.74,76100000.0
2008-05-22 15:57:00,100.74,100.78,100.73,100.76,79500000.0
2008-05-22 15:58:00,100.76,100.78,100.74,100.76,70400000.0
2008-05-22 15:59:00,100.76,100.77,100.705,100.715,125600000.0
2008-05-22 16:00:00,100.73,100.75,100.71,100.72,187100001.0
2008-05-22 16:01:00,100.72,100.76,100.7,100.725,58400000.0
2008-05-22 16:02:00,100.725,100.77,100.715,100.73,89500000.0
2008-05-22 16:03:00,100.74,100.77,100.72,100.72,82500000.0
2008-05-22 16:04:00,100.73,100.76,100.71,100.73,62600000.0
2008-05-22 16:05:00,100.725,100.76,100.71,100.75,70500000.0
2008-05-22 16:06:00,100.75,100.77,100.74,100.76,60000000.0
2008-05-22 16:07:00,100.77,100.78,100.75,100.75,50300000.0
2008-05-22 16:08:00,100.74,100.78,100.74,100.77,51600000.0
2008-05-22 16:09:00,100.77,100.78,100.73,100.74,49400000.0
2008-05-22 16:10:00,100.74,100.74,100.71,100.72,53100000.0
2008-05-22 16:11:00,100.72,100.73,100.685,100.695,64400000.0
2008-05-22 16:12:00,100.7,100.73,100.675,100.7,66100000.0
2008-05-22 16:13:00,100.69,100.71,100.69,100.71,55400000.0
2008-05-22 16:14:00,100.69,100.71,100.67,100.68,72000000.0
2008-05-22 16:15:00,100.69,100.7,100.64,100.65,68500000.0
2008-05-22 16:16:00,100.65,100.68,100.62,100.63,97800000.0
2008-05-22 16:17:00,100.63,100.66,100.625,100.65,80700000.0
2008-05-22 16:18:00,100.65,100.68,100.63,100.65,89300000.0
2008-05-22 16:19:00,100.65,100.66,100.61,100.62,90500000.0
2008-05-22 16:20:00,100.62,100.65,100.605,100.65,88700000.0
2008-05-22 16:21:00,100.64,100.65,100.61,100.63,34200000.0
2008-05-22 16:22:00,100.63,100.63,100.57,100.59,74600000.0
2008-05-22 16:23:00,100.58,100.59,100.55,100.57,72600000.0
2008-05-22 16:24:00,100.57,100.57,100.5,100.53,169900000.0
2008-05-22 16:25:00,100.53,100.56,100.52,100.53,51000000.0
2008-05-22 16:26:00,100.53,100.54,100.515,100.52,61600000.0
2008-05-22 16:27:00,100.52,100.59,100.52,100.59,88800000.0
2008-05-22 16:28:00,100.59,100.59,100.56,100.57,34800000.0
2008-05-22 16:29:00,100.57,100.6,100.545,100.56,43600000.0
2008-05-22 16:30:00,100.565,100.59,100.54,100.55,58800000.0
2008-05-22 16:31:00,100.55,100.55,100.52,100.55,31700000.0
2008-05-22 16:32:00,100.55,100.6,100.55,100.58,52400000.0
2008-05-22 16:33:00,100.585,100.61,100.57,100.58,54000000.0
2008-05-22 16:34:00,100.58,100.61,100.56,100.58,44100000.0
2008-05-22 16:35:00,100.58,100.62,100.58,100.61,54000000.0
2008-05-22 16:36:00,100.61,100.62,100.59,100.6,79000000.0
2008-05-22 16:37:00,100.6,100.63,100.59,100.605,57500000.0
2008-05-22 16:38:00,100.61,100.64,100.6,100.63,40000000.0
2008-05-22 16:39:00,100.635,100.64,100.6,100.6,31800000.0
2008-05-22 16:40:00,100.6,100.64,100.59,100.62,64900000.0
2008-05-22 16:41:00,100.61,100.64,100.6,100.61,33600000.0
2008-05-22 16:42:00,100.61,100.66,100.6,100.655,40000000.0
2008-05-22 16:43:00,100.65,100.69,100.65,100.67,30000000.0
2008-05-22 16:44:00,100.67,100.68,100.65,100.66,77200000.0
2008-05-22 16:45:00,100.65,100.66,100.63,100.65,66200000.0
2008-05-22 16:46:00,100.65,100.68,100.64,100.65,48000000.0
2008-05-22 16:47:00,100.65,100.66,100.65,100.65,22700000.0
2008-05-22 16:48:00,100.65,100.65,100.62,100.64,36200000.0
2008-05-22 16:49:00,100.64,100.68,100.62,100.67,46600000.0
2008-05-22 16:50:00,100.67,100.68,100.64,100.65,23100000.0
2008-05-22 16:51:00,100.65,100.69,100.64,100.67,40400000.0
2008-05-22 16:52:00,100.68,100.68,100.645,100.66,70800000.0
2008-05-22 16:53:00,100.655,100.68,100.65,100.67,40500000.0
2008-05-22 16:54:00,100.67,100.67,100.62,100.63,66000000.0
2008-05-22 16:55:00,100.63,100.66,100.62,100.64,40100000.0
2008-05-22 16:56:00,100.64,100.66,100.615,100.635,50300000.0
2008-05-22 16:57:00,100.64,100.68,100.635,100.66,44300000.0
2008-05-22 16:58:00,100.66,100.69,100.66,100.675,69800000.0
2008-05-22 16:59:00,100.675,100.7,100.66,100.69,68500000.0
2008-05-22 17:00:00,100.7,100.71,100.665,100.67,43200000.0
2008-05-22 17:01:00,100.67,100.685,100.645,100.675,41300000.0
2008-05-22 17:02:00,100.68,100.69,100.665,100.68,31900000.0
2008-05-22 17:03:00,100.685,100.71,100.675,100.7,34300000.0
2008-05-22 17:04:00,100.71,100.71,100.65,100.66,63900000.0
2008-05-22 17:05:00,100.65,100.69,100.65,100.68,59500000.0
2008-05-22 17:06:00,100.68,100.7,100.68,100.69,43000000.0
2008-05-22 17:07:00,100.7,100.73,100.69,100.715,35500000.0
2008-05-22 17:08:00,100.71,100.74,100.7,100.71,41700000.0
2008-05-22 17:09:00,100.71,100.74,100.7,100.71,42900000.0
2008-05-22 17:10:00,100.72,100.73,100.69,100.7,43800000.0
2008-05-22 17:11:00,100.7,100.71,100.69,100.7,46400000.0
2008-05-22 17:12:00,100.7,100.72,100.68,100.71,54000000.0
2008-05-22 17:13:00,100.71,100.71,100.66,100.67,45100000.0
2008-05-22 17:14:00,100.67,100.7,100.67,100.69,61300000.0
2008-05-22 17:15:00,100.69,100.73,100.67,100.72,44300000.0
2008-05-22 17:16:00,100.72,100.73,100.7,100.71,40600000.0
2008-05-22 17:17:00,100.71,100.72,100.7,100.7,16600000.0
2008-05-22 17:18:00,100.7,100.72,100.695,100.7,39500000.0
2008-05-22 17:19:00,100.69,100.715,100.68,100.715,42700000.0
2008-05-22 17:20:00,100.72,100.72,100.7,100.71,24600000.0
2008-05-22 17:21:00,100.72,100.73,100.7,100.73,20700000.0
2008-05-22 17:22:00,100.73,100.76,100.72,100.74,58900000.0
2008-05-22 17:23:00,100.74,100.76,100.73,100.75,25300000.0
2008-05-22 17:24:00,100.76,100.76,100.75,100.76,21900000.0
2008-05-22 17:25:00,100.75,100.77,100.74,100.745,64700000.0
2008-05-22 17:26:00,100.74,100.75,100.73,100.73,28400000.0
2008-05-22 17:27:00,100.73,100.76,100.73,100.75,17400000.0
2008-05-22 17:28:00,100.75,100.75,100.73,100.74,24300000.0
2008-05-22 17:29:00,100.74,100.74,100.71,100.72,29100000.0
2008-05-22 17:30:00,100.72,100.72,100.7,100.72,47600000.0
2008-05-22 17:31:00,100.73,100.73,100.7,100.73,31700000.0
2008-05-22 17:32:00,100.72,100.76,100.72,100.74,28800000.0
2008-05-22 17:33:00,100.74,100.77,100.72,100.77,53500000.0
2008-05-22 17:34:00,100.77,100.77,100.74,100.74,61500000.0
2008-05-22 17:35:00,100.74,100.77,100.735,100.77,34600000.0
2008-05-22 17:36:00,100.76,100.78,100.75,100.77,28400000.0
2008-05-22 17:37:00,100.77,100.78,100.735,100.75,30600000.0
2008-05-22 17:38:00,100.74,100.77,100.74,100.76,28200000.0
2008-05-22 17:39:00,100.75,100.76,100.75,100.76,19800000.0
2008-05-22 17:40:00,100.76,100.77,100.75,100.76,21400000.0
2008-05-22 17:41:00,100.76,100.77,100.75,100.76,21300000.0
2008-05-22 17:42:00,100.76,100.77,100.74,100.75,22400000.0
2008-05-22 17:43:00,100.75,100.76,100.73,100.73,39900000.0
2008-05-22 17:44:00,100.74,100.75,100.72,100.73,23400000.0
2008-05-22 17:45:00,100.73,100.75,100.72,100.73,28900000.0
2008-05-22 17:46:00,100.72,100.75,100.715,100.72,33200000.0
2008-05-22 17:47:00,100.72,100.75,100.71,100.73,35600000.0
2008-05-22 17:48:00,100.735,100.74,100.715,100.72,25100000.0
2008-05-22 17:49:00,100.725,100.735,100.69,100.71,75500000.0
2008-05-22 17:50:00,100.71,100.74,100.695,100.72,134000000.0
2008-05-22 17:51:00,100.73,100.75,100.73,100.735,84600000.0
2008-05-22 17:52:00,100.735,100.78,100.73,100.78,42400000.0
2008-05-22 17:53:00,100.78,100.785,100.74,100.77,21100000.0
2008-05-22 17:54:00,100.77,100.795,100.76,100.78,21700000.0
2008-05-22 17:55:00,100.785,100.79,100.765,100.79,44800000.0
2008-05-22 17:56:00,100.79,100.79,100.77,100.78,40500000.0
2008-05-22 17:57:00,100.78,100.78,100.76,100.77,10100000.0
2008-05-22 17:58:00,100.77,100.77,100.71,100.73,46000000.0
2008-05-22 17:59:00,100.73,100.76,100.73,100.75,17400000.0
2008-05-22 18:00:00,100.76,100.76,100.75,100.75,16500000.0
2008-05-22 18:01:00,100.75,100.8,100.74,100.79,32600000.0
2008-05-22 18:02:00,100.79,100.8,100.775,100.79,26300000.0
2008-05-22 18:03:00,100.79,100.8,100.78,100.79,29700000.0
2008-05-22 18:04:00,100.79,100.795,100.77,100.785,33400000.0
2008-05-22 18:05:00,100.79,100.8,100.78,100.78,41900000.0
2008-05-22 18:06:00,100.78,100.81,100.77,100.8,27500000.0
2008-05-22 18:07:00,100.8,100.82,100.8,100.8,25400000.0
2008-05-22 18:08:00,100.8,100.81,100.79,100.8,10900000.0
2008-05-22 18:09:00,100.8,100.81,100.79,100.8,14500000.0
2008-05-22 18:10:00,100.8,100.83,100.785,100.83,45800000.0
2008-05-22 18:11:00,100.83,100.84,100.81,100.82,23700000.0
2008-05-22 18:12:00,100.82,100.85,100.82,100.83,27800000.0
2008-05-22 18:13:00,100.83,100.83,100.815,100.82,10600000.0
2008-05-22 18:14:00,100.82,100.84,100.82,100.84,10200000.0
2008-05-22 18:15:00,100.825,100.84,100.825,100.84,12500000.0
2008-05-22 18:16:00,100.82,100.85,100.82,100.825,23900000.0
2008-05-22 18:17:00,100.825,100.83,100.805,100.83,23900000.0
2008-05-22 18:18:00,100.83,100.84,100.82,100.83,20200000.0
2008-05-22 18:19:00,100.82,100.83,100.81,100.83,33800000.0
2008-05-22 18:20:00,100.83,100.84,100.81,100.83,26400000.0
2008-05-22 18:21:00,100.83,100.85,100.81,100.815,16700000.0
2008-05-22 18:22:00,100.815,100.815,100.8,100.8,37300000.0
2008-05-22 18:23:00,100.8,100.8,100.79,100.79,12900000.0
2008-05-22 18:24:00,100.79,100.81,100.79,100.79,20900000.0
2008-05-22 18:25:00,100.785,100.79,100.77,100.78,36600000.0
2008-05-22 18:26:00,100.78,100.785,100.78,100.78,5600000.0
2008-05-22 18:27:00,100.78,100.78,100.77,100.77,8100000.0
2008-05-22 18:28:00,100.77,100.79,100.77,100.79,19100000.0
2008-05-22 18:29:00,100.78,100.79,100.78,100.78,36800000.0
2008-05-22 18:30:00,100.785,100.795,100.78,100.79,34800000.0
2008-05-22 18:31:00,100.79,100.8,100.78,100.78,29000000.0
2008-05-22 18:32:00,100.78,100.79,100.78,100.79,9000000.0
2008-05-22 18:33:00,100.79,100.79,100.79,100.79,3300000.0
2008-05-22 18:34:00,100.78,100.79,100.77,100.78,17500000.0
2008-05-22 18:35:00,100.78,100.79,100.77,100.79,39900000.0
2008-05-22 18:36:00,100.79,100.8,100.79,100.79,15800000.0
2008-05-22 18:37:00,100.79,100.8,100.78,100.79,35700000.0
2008-05-22 18:38:00,100.79,100.8,100.78,100.78,27400000.0
2008-05-22 18:39:00,100.78,100.81,100.78,100.8,31500000.0
2008-05-22 18:40:00,100.8,100.8,100.78,100.79,13400000.0
2008-05-22 18:41:00,100.79,100.8,100.77,100.79,102600000.0
2008-05-22 18:42:00,100.78,100.79,100.78,100.79,10300000.0
2008-05-22 18:43:00,100.79,100.82,100.79,100.82,11100000.0
2008-05-22 18:44:00,100.81,100.81,100.79,100.8,49000000.0
2008-05-22 18:45:00,100.8,100.81,100.78,100.78,23100000.0
2008-05-22 18:46:00,100.78,100.79,100.78,100.79,8800000.0
2008-05-22 18:47:00,100.79,100.79,100.78,100.79,7900000.0
2008-05-22 18:48:00,100.79,100.79,100.78,100.79,15500000.0
2008-05-22 18:49:00,100.79,100.79,100.78,100.78,7500000.0
2008-05-22 18:50:00,100.78,100.79,100.78,100.79,6800000.0
2008-05-22 18:51:00,100.79,100.79,100.77,100.77,45400000.0
2008-05-22 18:52:00,100.77,100.78,100.77,100.77,40100000.0
2008-05-22 18:53:00,100.775,100.79,100.775,100.79,14800000.0
2008-05-22 18:54:00,100.78,100.81,100.78,100.81,15900000.0
2008-05-22 18:55:00,100.8,100.82,100.78,100.8,22400000.0
2008-05-22 18:56:00,100.8,100.81,100.795,100.8,35000000.0
2008-05-22 18:57:00,100.8,100.8,100.8,100.8,11800000.0
2008-05-22 18:58:00,100.8,100.8,100.78,100.78,22000000.0
2008-05-22 18:59:00,100.78,100.78,100.77,100.78,59300000.0
2008-05-22 19:00:00,100.78,100.78,100.77,100.77,3900000.0
2008-05-22 19:01:00,100.77,100.78,100.725,100.74,50600000.0
2008-05-22 19:02:00,100.75,100.77,100.75,100.75,5100000.0
2008-05-22 19:03:00,100.75,100.75,100.73,100.73,2700000.0
2008-05-22 19:04:00,100.73,100.75,100.73,100.73,10700000.0
2008-05-22 19:05:00,100.73,100.73,100.69,100.7,13800000.0
2008-05-22 19:06:00,100.7,100.71,100.69,100.71,5700000.0
2008-05-22 19:07:00,100.71,100.73,100.69,100.73,22700000.0
2008-05-22 19:08:00,100.73,100.73,100.72,100.72,7500000.0
2008-05-22 19:09:00,100.72,100.72,100.7,100.71,20900000.0
2008-05-22 19:10:00,100.71,100.72,100.71,100.72,5300000.0
2008-05-22 19:11:00,100.72,100.76,100.72,100.76,33600000.0
2008-05-22 19:12:00,100.76,100.76,100.75,100.75,6600000.0
2008-05-22 19:13:00,100.75,100.76,100.73,100.74,32200000.0
2008-05-22 19:14:00,100.74,100.75,100.72,100.74,13100000.0
2008-05-22 19:15:00,100.74,100.76,100.74,100.75,11700000.0
2008-05-22 19:16:00,100.75,100.75,100.74,100.74,1200000.0
2008-05-22 19:17:00,100.74,100.745,100.73,100.73,20400000.0
2008-05-22 19:18:00,100.73,100.77,100.715,100.77,21200000.0
2008-05-22 19:19:00,100.77,100.77,100.755,100.76,6000000.0
2008-05-22 19:20:00,100.76,100.77,100.745,100.77,13000000.0
2008-05-22 19:21:00,100.77,100.77,100.75,100.76,7500000.0
2008-05-22 19:22:00,100.76,100.775,100.76,100.775,8500000.0
2008-05-22 19:23:00,100.78,100.78,100.75,100.77,13800000.0
2008-05-22 19:24:00,100.77,100.78,100.77,100.78,2400000.0
2008-05-22 19:25:00,100.78,100.78,100.77,100.77,2400000.0
2008-05-22 19:26:00,100.77,100.78,100.77,100.77,3300000.0
2008-05-22 19:27:00,100.76,100.76,100.74,100.75,10300000.0
2008-05-22 19:28:00,100.75,100.76,100.75,100.76,5100000.0
2008-05-22 19:29:00,100.76,100.76,100.76,100.76,1500000.0
2008-05-22 19:30:00,100.77,100.78,100.77,100.78,2400000.0
2008-05-22 19:31:00,100.78,100.81,100.77,100.79,31700000.0
2008-05-22 19:32:00,100.79,100.8,100.78,100.8,5000000.0
2008-05-22 19:33:00,100.8,100.8,100.79,100.79,3300000.0
2008-05-22 19:34:00,100.79,100.8,100.79,100.8,13200000.0
2008-05-22 19:35:00,100.8,100.83,100.8,100.83,34500000.0
2008-05-22 19:36:00,100.83,100.83,100.8,100.8,26000000.0
2008-05-22 19:37:00,100.8,100.81,100.79,100.79,27900000.0
2008-05-22 19:38:00,100.795,100.81,100.78,100.81,15500000.0
2008-05-22 19:39:00,100.81,100.81,100.78,100.79,21800000.0
2008-05-22 19:40:00,100.79,100.81,100.79,100.81,10700000.0
2008-05-22 19:41:00,100.81,100.82,100.81,100.815,9700000.0
2008-05-22 19:42:00,100.81,100.81,100.8,100.8,13900000.0
2008-05-22 19:43:00,100.8,100.81,100.79,100.8,17000000.0
2008-05-22 19:44:00,100.8,100.82,100.79,100.82,8600000.0
2008-05-22 19:45:00,100.82,100.83,100.8,100.81,18400000.0
2008-05-22 19:46:00,100.815,100.82,100.81,100.82,29400000.0
2008-05-22 19:47:00,100.82,100.83,100.82,100.82,24600000.0
2008-05-22 19:48:00,100.82,100.82,100.8,100.805,8600000.0
2008-05-22 19:49:00,100.805,100.82,100.78,100.81,77500000.0
2008-05-22 19:50:00,100.81,100.82,100.79,100.79,32800000.0
2008-05-22 19:51:00,100.79,100.8,100.775,100.8,17600000.0
2008-05-22 19:52:00,100.8,100.81,100.79,100.81,9800000.0
2008-05-22 19:53:00,100.81,100.815,100.79,100.8,20400000.0
2008-05-22 19:54:00,100.8,100.84,100.8,100.83,26200000.0
2008-05-22 19:55:00,100.83,100.84,100.83,100.84,20600000.0
2008-05-22 19:56:00,100.84,100.85,100.81,100.81,48000000.0
2008-05-22 19:57:00,100.81,100.83,100.8,100.82,70900000.0
2008-05-22 19:58:00,100.825,100.85,100.825,100.85,8900000.0
2008-05-22 19:59:00,100.85,100.85,100.82,100.82,17200000.0
2008-05-22 20:00:00,100.82,100.84,100.82,100.83,33500000.0
2008-05-22 20:01:00,100.83,100.84,100.81,100.82,31700000.0
2008-05-22 20:02:00,100.82,100.82,100.78,100.78,54600000.0
2008-05-22 20:03:00,100.78,100.79,100.75,100.75,23600000.0
2008-05-22 20:04:00,100.755,100.76,100.75,100.76,72000000.0
2008-05-22 20:05:00,100.76,100.81,100.725,100.74,106100000.0
2008-05-22 20:06:00,100.74,100.79,100.74,100.78,43300000.0
2008-05-22 20:07:00,100.79,100.81,100.75,100.8,86100000.0
2008-05-22 20:08:00,100.8,100.82,100.77,100.81,114300000.0
2008-05-22 20:09:00,100.81,100.85,100.81,100.85,61400000.0
2008-05-22 20:10:00,100.85,100.85,100.81,100.81,24800000.0
2008-05-22 20:11:00,100.81,100.83,100.79,100.82,72700000.0
2008-05-22 20:12:00,100.82,100.84,100.82,100.83,44400000.0
2008-05-22 20:13:00,100.83,100.84,100.82,100.83,19600000.0
2008-05-22 20:14:00,100.82,100.82,100.77,100.81,36600000.0
2008-05-22 20:15:00,100.81,100.89,100.81,100.87,46500000.0
2008-05-22 20:16:00,100.87,100.88,100.86,100.88,24100000.0
2008-05-22 20:17:00,100.88,100.9,100.86,100.88,49600000.0
2008-05-22 20:18:00,100.88,100.94,100.84,100.905,72000000.0
2008-05-22 20:19:00,100.9,100.94,100.89,100.92,86900000.0
2008-05-22 20:20:00,100.92,100.93,100.88,100.92,58000000.0
2008-05-22 20:21:00,100.92,100.92,100.89,100.9,77000000.0
2008-05-22 20:22:00,100.9,100.91,100.89,100.91,48100000.0
2008-05-22 20:23:00,100.91,100.92,100.89,100.9,26200000.0
2008-05-22 20:24:00,100.9,100.94,100.89,100.94,28800000.0
2008-05-22 20:25:00,100.94,100.94,100.89,100.93,48800000.0
2008-05-22 20:26:00,100.92,100.93,100.895,100.91,52800000.0
2008-05-22 20:27:00,100.91,100.96,100.895,100.92,24700000.0
2008-05-22 20:28:00,100.92,100.93,100.9,100.91,45200000.0
2008-05-22 20:29:00,100.91,100.96,100.9,100.94,38700000.0
2008-05-22 20:30:00,100.94,100.94,100.92,100.92,31600000.0
2008-05-22 20:31:00,100.92,100.93,100.91,100.91,16500000.0
2008-05-22 20:32:00,100.91,100.93,100.91,100.92,35700000.0
2008-05-22 20:33:00,100.92,100.93,100.905,100.92,26000000.0
2008-05-22 20:34:00,100.93,100.93,100.92,100.93,46400000.0
2008-05-22 20:35:00,100.93,100.95,100.91,100.93,78800000.0
2008-05-22 20:36:00,100.935,100.95,100.91,100.94,68400000.0
2008-05-22 20:37:00,100.945,100.96,100.94,100.96,101600000.0
2008-05-22 20:38:00,100.96,100.97,100.95,100.95,39100000.0
2008-05-22 20:39:00,100.95,100.96,100.94,100.96,6700000.0
2008-05-22 20:40:00,100.96,100.96,100.94,100.94,11100000.0
2008-05-22 20:41:00,100.94,100.965,100.94,100.95,12700000.0
2008-05-22 20:42:00,100.96,100.96,100.94,100.96,13500000.0
2008-05-22 20:43:00,100.96,100.97,100.94,100.95,3300000.0
2008-05-22 20:44:00,100.95,100.95,100.94,100.94,1800000.0
2008-05-22 20:45:00,100.95,100.98,100.95,100.98,10800000.0
2008-05-22 20:46:00,100.98,100.98,100.96,100.97,3900000.0
2008-05-22 20:47:00,100.96,100.98,100.96,100.97,5400000.0
2008-05-22 20:48:00,100.97,100.98,100.96,100.98,7900000.0
2008-05-22 20:49:00,100.965,100.99,100.96,100.99,10300000.0
2008-05-22 20:50:00,100.98,100.99,100.95,100.96,8100000.0
2008-05-22 20:51:00,100.95,100.96,100.95,100.95,4800000.0
2008-05-22 20:52:00,100.95,100.99,100.95,100.96,13200000.0
2008-05-22 20:53:00,100.96,100.97,100.93,100.93,21400000.0
2008-05-22 20:54:00,100.94,100.95,100.94,100.94,11600000.0
2008-05-22 20:55:00,100.94,100.94,100.92,100.92,10100000.0
2008-05-22 20:56:00,100.92,100.92,100.89,100.9,5200000.0
2008-05-22 20:57:00,100.9,100.94,100.9,100.94,5400000.0
2008-05-22 20:58:00,100.93,100.95,100.92,100.94,34500000.0
2008-05-22 20:59:00,100.93,100.93,100.91,100.93,14100000.0
2008-05-22 21:00:00,100.92,100.92,100.89,100.92,33600000.0
2008-05-22 21:01:00,100.92,100.94,100.92,100.94,5700000.0
2008-05-22 21:02:00,100.94,100.94,100.91,100.92,10500000.0
2008-05-22 21:03:00,100.92,100.93,100.91,100.91,5400000.0
2008-05-22 21:04:00,100.91,100.92,100.9,100.92,5400000.0
2008-05-22 21:05:00,100.92,100.94,100.92,100.93,13500000.0
2008-05-22 21:06:00,100.925,100.94,100.92,100.93,45200000.0
2008-05-22 21:07:00,100.93,100.95,100.93,100.94,6900000.0
2008-05-22 21:08:00,100.94,100.94,100.94,100.94,1200000.0
2008-05-22 21:09:00,100.94,100.94,100.93,100.94,3600000.0
2008-05-22 21:10:00,100.94,100.94,100.92,100.93,4800000.0
2008-05-22 21:11:00,100.93,100.93,100.9,100.93,27400000.0
2008-05-22 21:12:00,100.92,100.93,100.91,100.93,14100000.0
2008-05-22 21:13:00,100.93,100.93,100.92,100.92,6500000.0
2008-05-22 21:14:00,100.925,100.93,100.92,100.925,21000000.0
2008-05-22 21:15:00,100.92,100.92,100.91,100.91,20300000.0
2008-05-22 21:16:00,100.905,100.915,100.9,100.905,3500000.0
2008-05-22 21:17:00,100.9,100.915,100.9,100.915,28400000.0
2008-05-22 21:18:00,100.92,100.925,100.88,100.91,30800000.0
2008-05-22 21:19:00,100.905,100.91,100.9,100.91,14600000.0
2008-05-22 21:20:00,100.905,100.905,100.89,100.89,47000000.0
2008-05-22 21:21:00,100.89,100.89,100.87,100.89,28300000.0
2008-05-22 21:22:00,100.89,100.895,100.89,100.89,48400000.0
2008-05-22 21:23:00,100.89,100.89,100.87,100.88,24300000.0
2008-05-22 21:24:00,100.885,100.89,100.88,100.885,16100000.0
2008-05-22 21:25:00,100.88,100.9,100.88,100.9,35300000.0
2008-05-22 21:26:00,100.9,100.93,100.9,100.91,22200000.0
2008-05-22 21:27:00,100.91,100.93,100.9,100.91,38700000.0
2008-05-22 21:28:00,100.91,100.91,100.9,100.91,45600000.0
2008-05-22 21:29:00,100.91,100.91,100.89,100.91,17100000.0
2008-05-22 21:30:00,100.91,100.93,100.9,100.92,53200000.0
2008-05-22 21:31:00,100.92,100.92,100.89,100.9,50900000.0
2008-05-22 21:32:00,100.9,100.945,100.9,100.94,64400000.0
2008-05-22 21:33:00,100.94,100.94,100.91,100.94,53900000.0
2008-05-22 21:34:00,100.94,100.94,100.94,100.94,13600000.0
2008-05-22 21:35:00,100.94,100.94,100.91,100.915,20700000.0
2008-05-22 21:36:00,100.91,100.92,100.91,100.91,27900000.0
2008-05-22 21:37:00,100.91,100.91,100.88,100.9,99700000.0
2008-05-22 21:38:00,100.9,100.9,100.86,100.875,128300000.0
2008-05-22 21:39:00,100.87,100.88,100.87,100.88,76000000.0
2008-05-22 21:40:00,100.88,100.91,100.88,100.89,29600000.0
2008-05-22 21:41:00,100.89,100.89,100.87,100.87,10600000.0
2008-05-22 21:42:00,100.87,100.88,100.87,100.88,13400000.0
2008-05-22 21:43:00,100.88,100.88,100.86,100.86,5100000.0
2008-05-22 21:44:00,100.86,100.89,100.86,100.89,80200000.0
2008-05-22 21:45:00,100.89,100.91,100.89,100.91,31800000.0
2008-05-22 21:46:00,100.91,100.91,100.9,100.9,12900000.0
2008-05-22 21:47:00,100.9,100.9,100.89,100.9,50600000.0
2008-05-22 21:48:00,100.9,100.92,100.9,100.92,40100000.0
2008-05-22 21:49:00,100.92,100.92,100.9,100.91,6300000.0
2008-05-22 21:50:00,100.91,100.93,100.91,100.93,25400000.0
2008-05-22 21:51:00,100.92,100.92,100.9,100.91,23100000.0
2008-05-22 21:52:00,100.91,100.92,100.9,100.92,10700000.0
2008-05-22 21:53:00,100.92,100.92,100.885,100.9,38100000.0
2008-05-22 21:54:00,100.9,100.91,100.875,100.885,50700000.0
2008-05-22 21:55:00,100.88,100.91,100.88,100.905,33100000.0
2008-05-22 21:56:00,100.9,100.92,100.9,100.92,14900000.0
2008-05-22 21:57:00,100.91,100.91,100.91,100.91,6600000.0
2008-05-22 21:58:00,100.91,100.91,100.91,100.91,6600000.0
2008-05-22 21:59:00,100.91,100.91,100.9,100.91,5100000.0
2008-05-22 22:00:00,100.9,100.92,100.89,100.91,36900000.0
2008-05-22 22:01:00,100.91,100.92,100.91,100.91,5700000.0
2008-05-22 22:02:00,100.91,100.91,100.89,100.89,9500000.0
2008-05-22 22:03:00,100.89,100.91,100.89,100.91,9800000.0
2008-05-22 22:04:00,100.91,100.92,100.89,100.89,15400000.0
2008-05-22 22:05:00,100.89,100.905,100.89,100.89,13900000.0
2008-05-22 22:06:00,100.9,100.91,100.87,100.88,26800000.0
2008-05-22 22:07:00,100.88,100.92,100.88,100.92,20700000.0
2008-05-22 22:08:00,100.92,100.98,100.91,100.98,42800000.0
2008-05-22 22:09:00,100.99,100.99,100.93,100.99,38300000.0
2008-05-22 22:10:00,100.975,100.98,100.955,100.96,11700000.0
2008-05-22 22:11:00,100.955,100.99,100.95,100.97,12900000.0
2008-05-22 22:12:00,100.97,100.97,100.935,100.935,31700000.0
2008-05-22 22:13:00,100.93,100.955,100.92,100.935,60800000.0
2008-05-22 22:14:00,100.94,100.95,100.93,100.95,3300000.0
2008-05-22 22:15:00,100.95,100.95,100.94,100.94,4500000.0
2008-05-22 22:16:00,100.95,100.955,100.94,100.945,31200000.0
2008-05-22 22:17:00,100.94,100.96,100.94,100.95,40900000.0
2008-05-22 22:18:00,100.96,100.97,100.95,100.96,37300000.0
2008-05-22 22:19:00,100.975,100.98,100.95,100.97,41900000.0
2008-05-22 22:20:00,100.97,100.99,100.95,100.98,46200000.0
2008-05-22 22:21:00,100.97,100.97,100.95,100.95,14500000.0
2008-05-22 22:22:00,100.955,101.01,100.955,100.98,46000000.0
2008-05-22 22:23:00,101.005,101.01,100.975,100.995,12000000.0
2008-05-22 22:24:00,101.0,101.005,100.99,100.99,13000000.0
2008-05-22 22:25:00,101.0,101.01,101.0,101.01,1600000.0
2008-05-22 22:26:00,101.01,101.015,101.01,101.015,1900000.0
2008-05-22 22:27:00,101.01,101.02,101.01,101.01,1800000.0
2008-05-22 22:28:00,101.01,101.01,100.98,100.99,24700000.0
2008-05-22 22:29:00,100.99,100.99,100.97,100.975,8500000.0
2008-05-22 22:30:00,100.98,101.0,100.97,100.99,18900000.0
2008-05-22 22:31:00,100.99,101.0,100.985,100.99,6100000.0
2008-05-22 22:32:00,100.985,100.995,100.96,100.98,19900000.0
2008-05-22 22:33:00,100.949,100.96,100.94,100.947,40300000.0
2008-05-22 22:34:00,100.98,100.99,100.98,100.985,1400000.0
2008-05-22 22:35:00,100.99,100.99,100.98,100.98,1400000.0
2008-05-22 22:36:00,100.975,100.975,100.965,100.97,2000000.0
2008-05-22 22:37:00,100.965,100.97,100.965,100.965,800000.0
2008-05-22 22:38:00,100.96,100.97,100.96,100.97,3300000.0
2008-05-22 22:39:00,100.975,100.99,100.97,100.97,8200000.0
2008-05-22 22:40:00,100.97,100.99,100.965,100.975,9400000.0
2008-05-22 22:41:00,100.97,100.98,100.97,100.975,3600000.0
2008-05-22 22:42:00,100.97,101.005,100.96,101.005,5300000.0
2008-05-22 22:43:00,101.005,101.01,101.0,101.005,2600000.0
2008-05-22 22:44:00,101.0,101.015,100.99,100.99,4200000.0
2008-05-22 22:45:00,100.995,101.0,100.975,100.985,7200000.0
2008-05-22 22:46:00,100.99,100.99,100.955,100.98,12200000.0
2008-05-22 22:47:00,100.98,100.99,100.975,100.99,2000000.0
2008-05-22 22:48:00,100.995,101.02,100.985,100.995,11700000.0
2008-05-22 22:49:00,100.99,101.0,100.98,100.99,12400000.0
2008-05-22 22:50:00,100.99,101.01,100.98,100.99,20100000.0
2008-05-22 22:51:00,100.985,101.0,100.98,100.995,8400000.0
2008-05-22 22:52:00,100.98,100.98,100.955,100.96,7100000.0
2008-05-22 22:53:00,100.965,100.98,100.965,100.97,4000000.0
2008-05-22 22:54:00,100.97,100.995,100.95,100.99,23200000.0
2008-05-22 22:55:00,100.99,100.99,100.955,100.96,12700000.0
2008-05-22 22:56:00,100.97,100.97,100.96,100.96,600000.0
2008-05-22 22:57:00,100.96,100.96,100.96,100.96,3700000.0
2008-05-22 22:58:00,100.97,100.97,100.97,100.97,600000.0
2008-05-22 22:59:00,100.96,100.97,100.955,100.955,33600000.0
2008-05-22 23:00:00,100.94,100.94,100.93,100.93,98000000.0
2008-05-22 23:01:00,100.94,100.94,100.93,100.94,29400000.0
2008-05-22 23:02:00,100.93,100.97,100.93,100.97,20200000.0
2008-05-22 23:03:00,100.96,100.98,100.96,100.98,11300000.0
2008-05-22 23:04:00,100.97,101.0,100.97,100.99,13500000.0
2008-05-22 23:05:00,100.99,100.99,100.97,100.99,2200000.0
2008-05-22 23:06:00,101.01,101.01,100.97,101.0,3500000.0
2008-05-22 23:07:00,100.98,100.98,100.97,100.97,1800000.0
2008-05-22 23:08:00,100.97,100.97,100.96,100.96,11400000.0
2008-05-22 23:09:00,100.96,100.98,100.96,100.97,34600000.0
2008-05-22 23:10:00,100.97,100.98,100.965,100.97,22800000.0
2008-05-22 23:11:00,100.97,100.97,100.97,100.97,1800000.0
2008-05-22 23:12:00,100.97,100.99,100.97,100.97,3000000.0
2008-05-22 23:13:00,100.97,100.98,100.96,100.96,15400000.0
2008-05-22 23:14:00,100.97,100.98,100.97,100.98,12700000.0
2008-05-22 23:15:00,100.98,100.98,100.96,100.965,33800000.0
2008-05-22 23:16:00,100.99,100.99,100.965,100.97,2000000.0
2008-05-22 23:17:00,100.99,100.99,100.98,100.99,1800000.0
2008-05-22 23:18:00,100.98,100.98,100.97,100.97,1800000.0
2008-05-22 23:19:00,100.96,100.96,100.96,100.96,1200000.0
2008-05-22 23:20:00,100.95,100.95,100.95,100.95,600000.0
2008-05-22 23:21:00,100.96,100.96,100.94,100.94,1200000.0
2008-05-22 23:22:00,100.93,100.95,100.93,100.95,1500000.0
2008-05-22 23:23:00,100.94,100.94,100.93,100.93,600000.0
2008-05-22 23:24:00,100.93,100.93,100.93,100.93,900000.0
2008-05-22 23:25:00,100.93,100.93,100.91,100.92,16200000.0
2008-05-22 23:26:00,100.93,100.93,100.91,100.92,15800000.0
2008-05-22 23:27:00,100.91,100.91,100.9,100.91,31400000.0
2008-05-22 23:28:00,100.92,100.92,100.92,100.92,600000.0
2008-05-22 23:29:00,100.92,100.93,100.92,100.93,36800000.0
2008-05-22 23:30:00,100.93,100.93,100.91,100.93,6000000.0
2008-05-22 23:31:00,100.895,100.899,100.876,100.885,80200000.0
2008-05-22 23:32:00,100.93,100.93,100.93,100.93,300000.0
2008-05-22 23:33:00,100.885,100.893,100.874,100.893,12400000.0
2008-05-22 23:34:00,100.93,100.93,100.91,100.91,5600000.0
2008-05-22 23:35:00,100.91,100.92,100.91,100.92,15300000.0
2008-05-22 23:36:00,100.93,100.93,100.93,100.93,900000.0
2008-05-22 23:37:00,100.92,100.92,100.92,100.92,1500000.0
2008-05-22 23:38:00,100.92,100.94,100.92,100.94,8500000.0
2008-05-22 23:39:00,100.935,100.95,100.935,100.94,34300000.0
2008-05-22 23:40:00,100.94,100.97,100.935,100.97,26400000.0
2008-05-22 23:41:00,100.97,100.98,100.97,100.98,900000.0
2008-05-22 23:42:00,100.98,100.99,100.97,100.98,2400000.0
2008-05-22 23:43:00,100.98,100.98,100.98,100.98,2700000.0
2008-05-22 23:44:00,100.98,100.98,100.98,100.98,1500000.0
2008-05-22 23:45:00,100.98,100.98,100.98,100.98,600000.0
2008-05-22 23:46:00,100.98,100.99,100.97,100.99,9900000.0
2008-05-22 23:47:00,100.99,100.99,100.99,100.99,600000.0
2008-05-22 23:48:00,100.99,100.99,100.99,100.99,300000.0
2008-05-22 23:49:00,100.99,100.99,100.97,100.99,6200000.0
2008-05-22 23:50:00,100.98,100.98,100.98,100.98,300000.0
2008-05-22 23:51:00,100.99,100.99,100.99,100.99,300000.0
2008-05-22 23:52:00,100.98,100.98,100.98,100.98,2400000.0
2008-05-22 23:53:00,100.98,100.98,100.94,100.94,5700000.0
2008-05-22 23:54:00,100.94,100.95,100.94,100.95,1200000.0
2008-05-22 23:55:00,100.911,100.931,100.911,100.931,34600000.0
2008-05-22 23:56:00,100.95,100.98,100.945,100.95,18000000.0
2008-05-22 23:57:00,100.95,100.975,100.945,100.95,12000000.0
2008-05-22 23:58:00,100.95,100.95,100.95,100.95,10500000.0
2008-05-22 23:59:00,100.96,100.96,100.96,100.96,27900000.0
2008-05-23 00:00:00,100.96,100.96,100.94,100.96,94300001.0
2008-05-23 00:01:00,100.96,100.98,100.96,100.97,13500000.0
2008-05-23 00:02:00,100.97,100.97,100.95,100.95,10200000.0
2008-05-23 00:03:00,100.95,100.95,100.9,100.9,89400000.0
2008-05-23 00:04:00,100.9,100.92,100.9,100.92,52600000.0
2008-05-23 00:05:00,100.92,100.92,100.9,100.9,7500000.0
2008-05-23 00:06:00,100.89,100.94,100.88,100.89,66400000.0
2008-05-23 00:07:00,100.9,100.9,100.89,100.89,3900000.0
2008-05-23 00:08:00,100.9,100.91,100.9,100.9,8000000.0
2008-05-23 00:09:00,100.91,100.91,100.88,100.89,55600000.0
2008-05-23 00:10:00,100.88,100.88,100.88,100.88,5300000.0
2008-05-23 00:11:00,100.874,100.874,100.838,100.869,122800000.0
2008-05-23 00:12:00,100.88,100.9,100.87,100.89,41900000.0
2008-05-23 00:13:00,100.86,100.867,100.839,100.839,98700000.0
2008-05-23 00:14:00,100.863,100.882,100.846,100.866,291500000.0
2008-05-23 00:15:00,100.89,100.89,100.89,100.89,8100000.0
2008-05-23 00:16:00,100.89,100.91,100.89,100.89,23600000.0
2008-05-23 00:17:00,100.89,100.89,100.89,100.89,10700000.0
2008-05-23 00:18:00,100.89,100.9,100.89,100.89,34200000.0
2008-05-23 00:19:00,100.88,100.88,100.87,100.88,22700000.0
2008-05-23 00:20:00,100.87,100.88,100.87,100.88,18000000.0
2008-05-23 00:21:00,100.88,100.88,100.87,100.87,66900000.0
2008-05-23 00:22:00,100.87,100.87,100.86,100.87,18500000.0
2008-05-23 00:23:00,100.87,100.87,100.85,100.85,63300000.0
2008-05-23 00:24:00,100.85,100.89,100.85,100.88,73400000.0
2008-05-23 00:25:00,100.88,100.88,100.855,100.87,69600000.0
2008-05-23 00:26:00,100.88,100.88,100.88,100.88,10300000.0
2008-05-23 00:27:00,100.88,100.88,100.85,100.85,43900000.0
2008-05-23 00:28:00,100.86,100.89,100.86,100.88,20500000.0
2008-05-23 00:29:00,100.88,100.89,100.87,100.89,30500000.0
2008-05-23 00:30:00,100.89,100.92,100.89,100.92,27700000.0
2008-05-23 00:31:00,100.92,100.92,100.92,100.92,300000.0
2008-05-23 00:32:00,100.92,100.95,100.92,100.95,9500000.0
2008-05-23 00:33:00,100.94,100.94,100.91,100.93,74100000.0
2008-05-23 00:34:00,100.93,100.93,100.9,100.91,161200000.0
2008-05-23 00:35:00,100.91,100.92,100.9,100.92,284000000.0
2008-05-23 00:36:00,100.92,100.92,100.9,100.91,202600000.0
2008-05-23 00:37:00,100.91,100.91,100.89,100.9,153200000.0
2008-05-23 00:38:00,100.9,100.91,100.9,100.91,22200000.0
2008-05-23 00:39:00,100.92,100.92,100.9,100.92,87300000.0
2008-05-23 00:40:00,100.91,100.91,100.9,100.9,24900000.0
2008-05-23 00:41:00,100.9,100.91,100.9,100.91,37800000.0
2008-05-23 00:42:00,100.93,100.93,100.91,100.91,1200000.0
2008-05-23 00:43:00,100.91,100.92,100.91,100.92,19600000.0
2008-05-23 00:44:00,100.91,100.92,100.91,100.92,17300000.0
2008-05-23 00:45:00,100.92,100.93,100.92,100.93,1800000.0
2008-05-23 00:46:00,100.93,100.93,100.92,100.92,17400000.0
2008-05-23 00:47:00,100.93,100.95,100.93,100.94,67200000.0
2008-05-23 00:48:00,100.95,100.96,100.93,100.94,103600000.0
2008-05-23 00:49:00,100.905,100.914,100.882,100.912,41600000.0
2008-05-23 00:50:00,100.94,100.94,100.91,100.92,55000000.0
2008-05-23 00:51:00,100.92,100.93,100.92,100.93,22600000.0
2008-05-23 00:52:00,100.93,100.94,100.93,100.94,32900000.0
2008-05-23 00:53:00,100.93,100.94,100.93,100.93,38900000.0
2008-05-23 00:54:00,100.93,100.94,100.93,100.93,184000000.0
2008-05-23 00:55:00,100.93,100.93,100.93,100.93,49600000.0
2008-05-23 00:56:00,100.93,100.94,100.93,100.94,55800000.0
2008-05-23 00:57:00,100.96,100.98,100.96,100.98,5400000.0
2008-05-23 00:58:00,100.98,100.98,100.98,100.98,600000.0
2008-05-23 00:59:00,100.96,100.97,100.95,100.95,25800000.0
2008-05-23 01:00:00,100.96,100.96,100.93,100.95,27600000.0
2008-05-23 01:01:00,100.95,100.95,100.95,100.95,1500000.0
2008-05-23 01:02:00,100.95,100.95,100.92,100.94,37000000.0
2008-05-23 01:03:00,100.94,100.94,100.94,100.94,27400000.0
2008-05-23 01:04:00,100.94,100.95,100.94,100.95,31300000.0
2008-05-23 01:05:00,100.95,100.96,100.95,100.95,14200000.0
2008-05-23 01:06:00,100.94,100.94,100.92,100.92,8700000.0
2008-05-23 01:07:00,100.92,100.92,100.92,100.92,300000.0
2008-05-23 01:08:00,100.92,100.92,100.92,100.92,600000.0
2008-05-23 01:09:00,100.92,100.92,100.9,100.91,28300000.0
2008-05-23 01:10:00,100.9,100.9,100.88,100.89,28700000.0
2008-05-23 01:11:00,100.89,100.89,100.88,100.89,5700000.0
2008-05-23 01:12:00,100.89,100.94,100.89,100.93,45600000.0
2008-05-23 01:13:00,100.93,100.94,100.93,100.94,3000000.0
2008-05-23 01:14:00,100.94,100.94,100.93,100.94,4800000.0
2008-05-23 01:15:00,100.95,100.95,100.94,100.94,96100000.0
2008-05-23 01:16:00,100.94,100.96,100.94,100.95,32400000.0
2008-05-23 01:17:00,100.95,100.96,100.94,100.94,10100000.0
2008-05-23 01:18:00,100.95,100.95,100.94,100.94,2100000.0
2008-05-23 01:19:00,100.94,100.95,100.93,100.95,64700000.0
2008-05-23 01:20:00,100.95,100.98,100.95,100.97,133500000.0
2008-05-23 01:21:00,100.98,100.99,100.98,100.98,13400000.0
2008-05-23 01:22:00,100.977,100.979,100.962,100.962,8900000.0
2008-05-23 01:23:00,100.98,100.98,100.98,100.98,600000.0
2008-05-23 01:24:00,100.98,100.98,100.98,100.98,1200000.0
2008-05-23 01:25:00,100.956,100.972,100.945,100.962,66400000.0
2008-05-23 01:26:00,100.98,100.99,100.97,100.97,20200000.0
2008-05-23 01:27:00,100.97,100.98,100.97,100.98,24300000.0
2008-05-23 01:28:00,100.98,100.98,100.98,100.98,13300000.0
2008-05-23 01:29:00,100.98,100.98,100.98,100.98,600000.0
2008-05-23 01:30:00,100.98,100.98,100.98,100.98,42300000.0
2008-05-23 01:31:00,100.98,100.98,100.98,100.98,600000.0
2008-05-23 01:32:00,100.98,100.98,100.98,100.98,14500000.0
2008-05-23 01:33:00,100.98,100.99,100.98,100.99,16900000.0
2008-05-23 01:34:00,100.99,100.99,100.95,100.96,20300000.0
2008-05-23 01:35:00,100.95,100.95,100.95,100.95,112000000.0
2008-05-23 01:36:00,100.945,100.97,100.94,100.94,268800000.0
2008-05-23 01:37:00,100.94,100.95,100.93,100.95,49500000.0
2008-05-23 01:38:00,100.94,100.946,100.925,100.926,29400000.0
2008-05-23 01:39:00,100.922,100.937,100.907,100.929,78200000.0
2008-05-23 01:40:00,100.934,100.934,100.903,100.905,75700000.0
2008-05-23 01:41:00,100.95,100.95,100.95,100.95,2700000.0
2008-05-23 01:42:00,100.914,100.95,100.897,100.917,170700000.0
2008-05-23 01:43:00,100.95,100.95,100.95,100.95,2700000.0
2008-05-23 01:44:00,100.95,100.97,100.92,100.97,127200000.0
2008-05-23 01:45:00,100.95,100.97,100.95,100.95,62800000.0
2008-05-23 01:46:00,100.95,100.97,100.95,100.96,41700000.0
2008-05-23 01:47:00,100.96,100.96,100.96,100.96,5600000.0
2008-05-23 01:48:00,100.96,100.96,100.94,100.94,52000000.0
2008-05-23 01:49:00,100.93,100.93,100.91,100.92,288500000.0
2008-05-23 01:50:00,100.92,100.95,100.92,100.95,262200000.0
2008-05-23 01:51:00,100.945,100.97,100.94,100.94,98100000.0
2008-05-23 01:52:00,100.94,100.94,100.86,100.9,218900000.0
2008-05-23 01:53:00,100.91,100.96,100.91,100.93,146500000.0
2008-05-23 01:54:00,100.93,100.96,100.93,100.96,35800000.0
2008-05-23 01:55:00,100.96,100.97,100.96,100.96,46200000.0
2008-05-23 01:56:00,100.95,100.97,100.93,100.93,83600000.0
2008-05-23 01:57:00,100.93,100.94,100.93,100.94,58000000.0
2008-05-23 01:58:00,100.95,100.95,100.94,100.94,27200000.0
2008-05-23 01:59:00,100.94,100.94,100.92,100.92,59300000.0
2008-05-23 02:00:00,100.92,100.94,100.91,100.91,299700000.0
2008-05-23 02:01:00,100.91,100.92,100.9,100.9,88700000.0
2008-05-23 02:02:00,100.91,100.94,100.9,100.92,540000002.0
2008-05-23 02:03:00,100.91,100.92,100.86,100.88,943200001.0
2008-05-23 02:04:00,100.87,100.9,100.86,100.88,742000001.0
2008-05-23 02:05:00,100.88,100.89,100.86,100.87,415400000.0
2008-05-23 02:06:00,100.87,100.88,100.87,100.87,277300000.0
2008-05-23 02:07:00,100.87,100.92,100.87,100.91,177400000.0
2008-05-23 02:08:00,100.91,100.95,100.91,100.95,150000000.0
2008-05-23 02:09:00,100.95,100.95,100.93,100.93,114100000.0
2008-05-23 02:10:00,100.93,100.93,100.92,100.93,185000000.0
2008-05-23 02:11:00,100.93,100.96,100.93,100.95,97600000.0
2008-05-23 02:12:00,100.95,100.96,100.95,100.96,43600000.0
2008-05-23 02:13:00,100.95,100.95,100.94,100.94,78600000.0
2008-05-23 02:14:00,100.95,100.96,100.95,100.96,62400000.0
2008-05-23 02:15:00,100.95,100.97,100.95,100.97,114100000.0
2008-05-23 02:16:00,100.97,100.97,100.95,100.95,39400000.0
2008-05-23 02:17:00,100.96,100.97,100.92,100.95,209800000.0
2008-05-23 02:18:00,100.95,100.95,100.92,100.94,263900000.0
2008-05-23 02:19:00,100.94,100.95,100.93,100.95,32900000.0
2008-05-23 02:20:00,100.95,100.96,100.93,100.94,57900000.0
2008-05-23 02:21:00,100.94,100.98,100.93,100.94,230799999.0
2008-05-23 02:22:00,100.94,100.95,100.94,100.95,65200000.0
2008-05-23 02:23:00,100.95,100.96,100.95,100.95,38500000.0
2008-05-23 02:24:00,100.95,100.96,100.89,100.93,174300000.0
2008-05-23 02:25:00,100.93,100.93,100.9,100.9,197200000.0
2008-05-23 02:26:00,100.9,100.9,100.89,100.9,257500000.0
2008-05-23 02:27:00,100.9,100.92,100.89,100.92,277699998.0
2008-05-23 02:28:00,100.91,100.92,100.89,100.91,123400000.0
2008-05-23 02:29:00,100.91,100.92,100.9,100.9,273000000.0
2008-05-23 02:30:00,100.9,100.96,100.9,100.95,463000000.0
2008-05-23 02:31:00,100.95,100.95,100.92,100.93,195300000.0
2008-05-23 02:32:00,100.93,100.96,100.92,100.96,370300000.0
2008-05-23 02:33:00,100.96,100.97,100.95,100.95,123100000.0
2008-05-23 02:34:00,100.95,100.95,100.9,100.92,264400000.0
2008-05-23 02:35:00,100.92,100.935,100.91,100.935,239200001.0
2008-05-23 02:36:00,100.935,100.98,100.935,100.97,68300000.0
2008-05-23 02:37:00,100.97,100.97,100.93,100.95,334100000.0
2008-05-23 02:38:00,100.95,100.95,100.935,100.94,65800000.0
2008-05-23 02:39:00,100.95,100.95,100.93,100.94,54100000.0
2008-05-23 02:40:00,100.95,100.96,100.94,100.96,108700000.0
2008-05-23 02:41:00,100.95,100.98,100.95,100.95,155900000.0
2008-05-23 02:42:00,100.95,100.96,100.95,100.96,59600000.0
2008-05-23 02:43:00,100.96,100.97,100.96,100.96,64000000.0
2008-05-23 02:44:00,100.96,100.97,100.96,100.97,74400000.0
2008-05-23 02:45:00,100.97,100.98,100.95,100.95,65800000.0
2008-05-23 02:46:00,100.95,100.95,100.93,100.93,47000000.0
2008-05-23 02:47:00,100.93,100.93,100.91,100.91,87100000.0
2008-05-23 02:48:00,100.91,100.92,100.91,100.92,106900000.0
2008-05-23 02:49:00,100.92,100.92,100.91,100.92,97700000.0
2008-05-23 02:50:00,100.92,100.94,100.91,100.92,208200002.0
2008-05-23 02:51:00,100.92,100.93,100.92,100.93,71200000.0
2008-05-23 02:52:00,100.93,100.94,100.92,100.93,55600000.0
2008-05-23 02:53:00,100.92,100.95,100.92,100.94,114300000.0
2008-05-23 02:54:00,100.94,100.97,100.92,100.97,162800000.0
2008-05-23 02:55:00,100.97,100.97,100.93,100.94,148100000.0
2008-05-23 02:56:00,100.93,100.94,100.93,100.94,270500000.0
2008-05-23 02:57:00,100.93,100.94,100.89,100.9,229700000.0
2008-05-23 02:58:00,100.9,100.92,100.9,100.91,40900000.0
2008-05-23 02:59:00,100.91,100.92,100.91,100.91,99900000.0
2008-05-23 03:00:00,100.92,100.97,100.92,100.96,32500000.0
2008-05-23 03:01:00,100.96,100.97,100.94,100.95,78200000.0
2008-05-23 03:02:00,100.96,100.96,100.93,100.93,144300000.0
2008-05-23 03:03:00,100.93,100.93,100.91,100.92,156000000.0
2008-05-23 03:04:00,100.92,100.93,100.92,100.93,27200000.0
2008-05-23 03:05:00,100.93,100.95,100.93,100.94,106100000.0
2008-05-23 03:06:00,100.94,100.94,100.92,100.93,50800000.0
2008-05-23 03:07:00,100.93,100.93,100.93,100.93,27900000.0
2008-05-23 03:08:00,100.93,100.93,100.93,100.93,84000000.0
2008-05-23 03:09:00,100.93,100.96,100.93,100.95,122200000.0
2008-05-23 03:10:00,100.95,100.98,100.95,100.95,75400000.0
2008-05-23 03:11:00,100.95,101.02,100.95,101.0,206800000.0
2008-05-23 03:12:00,101.01,101.01,100.98,100.98,213200000.0
2008-05-23 03:13:00,100.97,100.98,100.95,100.97,152200000.0
2008-05-23 03:14:00,100.965,100.99,100.965,100.98,71400000.0
2008-05-23 03:15:00,100.98,100.98,100.96,100.96,133200000.0
2008-05-23 03:16:00,100.96,100.97,100.96,100.97,48000000.0
2008-05-23 03:17:00,100.97,100.98,100.97,100.98,25400000.0
2008-05-23 03:18:00,100.99,101.03,100.99,101.0,149600000.0
2008-05-23 03:19:00,100.99,101.02,100.98,101.01,190200000.0
2008-05-23 03:20:00,101.01,101.02,101.0,101.0,157300000.0
2008-05-23 03:21:00,101.0,101.01,100.99,101.01,198000000.0
2008-05-23 03:22:00,101.01,101.01,100.99,101.01,222500000.0
2008-05-23 03:23:00,101.0,101.02,101.0,101.02,215200000.0
2008-05-23 03:24:00,101.02,101.02,101.0,101.0,29000000.0
2008-05-23 03:25:00,101.0,101.01,100.99,101.0,90100000.0
2008-05-23 03:26:00,101.01,101.01,101.0,101.01,23100000.0
2008-05-23 03:27:00,101.01,101.01,101.0,101.0,22900000.0
2008-05-23 03:28:00,101.0,101.0,100.98,100.98,78400000.0
2008-05-23 03:29:00,100.99,101.0,100.99,101.0,22400000.0
2008-05-23 03:30:00,100.99,100.99,100.97,100.99,169400000.0
2008-05-23 03:31:00,100.99,101.0,100.99,100.99,67700000.0
2008-05-23 03:32:00,101.0,101.0,100.98,100.99,47000000.0
2008-05-23 03:33:00,101.0,101.0,101.0,101.0,5600000.0
2008-05-23 03:34:00,101.01,101.01,100.98,100.98,123100000.0
2008-05-23 03:35:00,100.98,100.99,100.97,100.98,113600000.0
2008-05-23 03:36:00,100.98,100.98,100.96,100.98,79900000.0
2008-05-23 03:37:00,100.98,100.98,100.98,100.98,17100000.0
2008-05-23 03:38:00,100.98,100.98,100.96,100.97,70300000.0
2008-05-23 03:39:00,100.97,100.98,100.96,100.97,100900000.0
2008-05-23 03:40:00,100.97,100.98,100.96,100.97,155000000.0
2008-05-23 03:41:00,100.97,100.98,100.96,100.97,155200000.0
2008-05-23 03:42:00,100.97,100.98,100.95,100.95,138900000.0
2008-05-23 03:43:00,100.96,100.98,100.95,100.96,211700000.0
2008-05-23 03:44:00,100.97,100.97,100.96,100.97,140800000.0
2008-05-23 03:45:00,100.96,100.98,100.96,100.97,111500000.0
2008-05-23 03:46:00,100.97,100.97,100.96,100.97,55100000.0
2008-05-23 03:47:00,100.97,100.97,100.96,100.96,100900000.0
2008-05-23 03:48:00,100.95,100.95,100.94,100.95,195500000.0
2008-05-23 03:49:00,100.94,100.95,100.94,100.95,134800000.0
2008-05-23 03:50:00,100.96,100.97,100.96,100.96,52100000.0
2008-05-23 03:51:00,100.96,100.96,100.95,100.95,41300000.0
2008-05-23 03:52:00,100.95,100.96,100.95,100.96,59100000.0
2008-05-23 03:53:00,100.95,100.97,100.95,100.96,95100000.0
2008-05-23 03:54:00,100.96,100.96,100.96,100.96,9500000.0
2008-05-23 03:55:00,100.96,100.97,100.94,100.94,52900000.0
2008-05-23 03:56:00,100.95,100.96,100.95,100.95,33400000.0
2008-05-23 03:57:00,100.95,100.96,100.95,100.95,60200000.0
2008-05-23 03:58:00,100.95,100.96,100.95,100.96,22500000.0
2008-05-23 03:59:00,100.95,100.96,100.95,100.96,21700000.0
2008-05-23 04:00:00,100.96,100.97,100.96,100.96,110300000.0
2008-05-23 04:01:00,100.96,100.97,100.95,100.95,86500000.0
2008-05-23 04:02:00,100.96,100.96,100.95,100.95,111500000.0
2008-05-23 04:03:00,100.95,100.96,100.95,100.96,42800000.0
2008-05-23 04:04:00,100.9,100.917,100.884,100.884,193700000.0
2008-05-23 04:05:00,100.95,100.96,100.93,100.94,73000000.0
2008-05-23 04:06:00,100.94,100.94,100.93,100.94,36800000.0
2008-05-23 04:07:00,100.93,100.94,100.93,100.94,30700000.0
2008-05-23 04:08:00,100.93,100.94,100.93,100.94,148000000.0
2008-05-23 04:09:00,100.94,100.95,100.94,100.94,68400000.0
2008-05-23 04:10:00,100.94,100.95,100.94,100.95,87300000.0
2008-05-23 04:11:00,100.95,100.95,100.95,100.95,5200000.0
2008-05-23 04:12:00,100.95,100.95,100.95,100.95,18900000.0
2008-05-23 04:13:00,100.95,100.95,100.95,100.95,10100000.0
2008-05-23 04:14:00,100.95,100.95,100.95,100.95,10500000.0
2008-05-23 04:15:00,100.95,100.96,100.95,100.96,52000000.0
2008-05-23 04:16:00,100.96,100.96,100.96,100.96,52300000.0
2008-05-23 04:17:00,100.96,100.96,100.96,100.96,3100000.0
2008-05-23 04:18:00,100.96,100.96,100.96,100.96,6800000.0
2008-05-23 04:19:00,100.96,100.96,100.95,100.95,34200000.0
2008-05-23 04:20:00,100.95,100.95,100.95,100.95,62400000.0
2008-05-23 04:21:00,100.95,100.95,100.95,100.95,38800000.0
2008-05-23 04:22:00,100.95,100.96,100.95,100.96,44100000.0
2008-05-23 04:23:00,100.96,100.96,100.95,100.95,7700000.0
2008-05-23 04:24:00,100.95,100.96,100.95,100.96,16200000.0
2008-05-23 04:25:00,100.96,100.97,100.95,100.96,56600000.0
2008-05-23 04:26:00,100.96,100.97,100.96,100.97,111700000.0
2008-05-23 04:27:00,100.97,100.97,100.97,100.97,54000000.0
2008-05-23 04:28:00,100.97,101.0,100.97,100.97,131700000.0
2008-05-23 04:29:00,100.965,100.98,100.96,100.97,128600000.0
2008-05-23 04:30:00,100.96,100.96,100.96,100.96,3100000.0
2008-05-23 04:31:00,100.96,100.97,100.96,100.96,50200000.0
2008-05-23 04:32:00,100.96,100.97,100.96,100.97,55100000.0
2008-05-23 04:33:00,100.97,101.0,100.96,100.97,111200000.0
2008-05-23 04:34:00,100.97,100.98,100.97,100.98,32900000.0
2008-05-23 04:35:00,100.98,100.98,100.96,100.97,47100000.0
2008-05-23 04:36:00,100.97,100.98,100.96,100.96,131600000.0
2008-05-23 04:37:00,100.96,100.97,100.95,100.96,68900000.0
2008-05-23 04:38:00,100.96,100.97,100.96,100.97,47900000.0
2008-05-23 04:39:00,100.97,100.97,100.95,100.95,133600000.0
2008-05-23 04:40:00,100.96,100.96,100.96,100.96,2800000.0
2008-05-23 04:41:00,100.95,100.95,100.95,100.95,34100000.0
2008-05-23 04:42:00,100.95,100.98,100.95,100.96,137900000.0
2008-05-23 04:43:00,100.96,100.97,100.96,100.97,58800000.0
2008-05-23 04:44:00,100.97,100.98,100.965,100.97,73300000.0
2008-05-23 04:45:00,100.97,100.97,100.96,100.97,91400000.0
2008-05-23 04:46:00,100.97,100.97,100.95,100.95,170300000.0
2008-05-23 04:47:00,100.95,100.96,100.95,100.96,51200000.0
2008-05-23 04:48:00,100.96,100.96,100.955,100.955,800000.0
2008-05-23 04:49:00,100.98,100.98,100.95,100.95,53200000.0
2008-05-23 04:50:00,100.95,100.96,100.95,100.95,89900000.0
2008-05-23 04:51:00,100.96,100.96,100.94,100.95,92400000.0
2008-05-23 04:52:00,100.95,100.97,100.94,100.95,86400000.0
2008-05-23 04:53:00,100.95,100.97,100.95,100.96,82900000.0
2008-05-23 04:54:00,100.95,100.98,100.95,100.96,72000000.0
2008-05-23 04:55:00,100.96,100.96,100.95,100.96,80800000.0
2008-05-23 04:56:00,100.96,100.98,100.95,100.95,163800000.0
2008-05-23 04:57:00,100.95,100.95,100.94,100.94,15500000.0
2008-05-23 04:58:00,100.94,100.95,100.93,100.95,83500000.0
2008-05-23 04:59:00,100.95,100.97,100.93,100.94,206400000.0
2008-05-23 05:00:00,100.96,100.97,100.925,100.935,43500000.0
2008-05-23 05:01:00,100.935,100.95,100.93,100.94,63700000.0
2008-05-23 05:02:00,100.95,100.96,100.95,100.95,49900000.0
2008-05-23 05:03:00,100.95,100.96,100.94,100.96,64400000.0
2008-05-23 05:04:00,100.96,100.96,100.935,100.935,91500000.0
2008-05-23 05:05:00,100.93,100.935,100.93,100.935,400000.0
2008-05-23 05:06:00,100.96,100.96,100.96,100.96,21400000.0
2008-05-23 05:07:00,100.96,100.96,100.96,100.96,62300000.0
2008-05-23 05:08:00,100.96,100.96,100.96,100.96,6200000.0
2008-05-23 05:09:00,100.96,100.96,100.94,100.94,90700000.0
2008-05-23 05:10:00,100.94,100.94,100.93,100.93,83200000.0
2008-05-23 05:11:00,100.93,100.94,100.92,100.93,126200000.0
2008-05-23 05:12:00,100.93,100.93,100.93,100.93,46700000.0
2008-05-23 05:13:00,100.92,100.92,100.88,100.9,152000000.0
2008-05-23 05:14:00,100.9,100.93,100.9,100.91,123600000.0
2008-05-23 05:15:00,100.91,100.92,100.895,100.915,132300000.0
2008-05-23 05:16:00,100.915,100.93,100.91,100.93,86800000.0
2008-05-23 05:17:00,100.93,100.93,100.92,100.92,69800000.0
2008-05-23 05:18:00,100.92,100.92,100.9,100.91,97300000.0
2008-05-23 05:19:00,100.91,100.92,100.91,100.91,72300000.0
2008-05-23 05:20:00,100.91,100.92,100.91,100.92,87400000.0
2008-05-23 05:21:00,100.92,100.93,100.92,100.93,68000000.0
2008-05-23 05:22:00,100.925,100.925,100.91,100.91,75500000.0
2008-05-23 05:23:00,100.91,100.91,100.91,100.91,25400000.0
2008-05-23 05:24:00,100.91,100.92,100.91,100.92,44000000.0
2008-05-23 05:25:00,100.92,100.92,100.92,100.92,18000000.0
2008-05-23 05:26:00,100.92,100.95,100.92,100.945,52400000.0
2008-05-23 05:27:00,100.945,100.95,100.94,100.94,90900000.0
2008-05-23 05:28:00,100.94,100.95,100.94,100.94,117100000.0
2008-05-23 05:29:00,100.94,100.95,100.94,100.94,62800000.0
2008-05-23 05:30:00,100.94,100.94,100.93,100.93,37700000.0
2008-05-23 05:31:00,100.94,100.95,100.94,100.94,111800000.0
2008-05-23 05:32:00,100.94,100.94,100.94,100.94,20500000.0
2008-05-23 05:33:00,100.94,100.94,100.92,100.92,55500000.0
2008-05-23 05:34:00,100.91,100.91,100.89,100.89,312000000.0
2008-05-23 05:35:00,100.89,100.9,100.89,100.9,169700000.0
2008-05-23 05:36:00,100.9,100.91,100.9,100.91,54600000.0
2008-05-23 05:37:00,100.9,100.91,100.89,100.9,88400000.0
2008-05-23 05:38:00,100.9,100.91,100.89,100.89,431700000.0
2008-05-23 05:39:00,100.89,100.92,100.89,100.92,340700000.0
2008-05-23 05:40:00,100.92,100.93,100.89,100.91,145500000.0
2008-05-23 05:41:00,100.91,100.92,100.91,100.92,44800000.0
2008-05-23 05:42:00,100.92,100.92,100.91,100.91,25400000.0
2008-05-23 05:43:00,100.91,100.92,100.91,100.91,41600000.0
2008-05-23 05:44:00,100.91,100.92,100.91,100.91,69000000.0
2008-05-23 05:45:00,100.92,100.92,100.92,100.92,12600000.0
2008-05-23 05:46:00,100.92,100.92,100.92,100.92,9300000.0
2008-05-23 05:47:00,100.93,100.95,100.93,100.95,53800000.0
2008-05-23 05:48:00,100.95,100.97,100.95,100.95,65300000.0
2008-05-23 05:49:00,100.95,100.95,100.94,100.95,98100000.0
2008-05-23 05:50:00,100.945,100.95,100.94,100.945,58600000.0
2008-05-23 05:51:00,100.95,100.97,100.945,100.95,61200000.0
2008-05-23 05:52:00,100.95,100.96,100.95,100.95,67900000.0
2008-05-23 05:53:00,100.95,100.96,100.94,100.94,60400000.0
2008-05-23 05:54:00,100.94,100.95,100.94,100.94,56600000.0
2008-05-23 05:55:00,100.94,100.945,100.94,100.94,57400000.0
2008-05-23 05:56:00,100.94,100.94,100.93,100.93,108400001.0
2008-05-23 05:57:00,100.93,100.93,100.93,100.93,11200000.0
2008-05-23 05:58:00,100.93,100.93,100.93,100.93,23800000.0
2008-05-23 05:59:00,100.94,100.95,100.93,100.95,38400000.0
2008-05-23 06:00:00,100.955,100.97,100.945,100.95,39900000.0
2008-05-23 06:01:00,100.945,100.98,100.945,100.95,51300000.0
2008-05-23 06:02:00,100.95,100.95,100.94,100.95,53400000.0
2008-05-23 06:03:00,100.95,100.96,100.95,100.95,64600000.0
2008-05-23 06:04:00,100.96,100.96,100.93,100.94,81300000.0
2008-05-23 06:05:00,100.94,100.96,100.94,100.955,42300000.0
2008-05-23 06:06:00,100.95,100.96,100.94,100.95,33600000.0
2008-05-23 06:07:00,100.95,100.97,100.95,100.95,141400000.0
2008-05-23 06:08:00,100.95,100.97,100.945,100.95,209800000.0
2008-05-23 06:09:00,100.95,100.96,100.93,100.93,86000000.0
2008-05-23 06:10:00,100.93,100.96,100.93,100.95,63700000.0
2008-05-23 06:11:00,100.95,100.95,100.935,100.935,31000000.0
2008-05-23 06:12:00,100.93,100.93,100.92,100.92,62300000.0
2008-05-23 06:13:00,100.92,100.92,100.92,100.92,248999999.0
2008-05-23 06:14:00,100.92,100.94,100.92,100.94,30600000.0
2008-05-23 06:15:00,100.94,100.95,100.94,100.95,47100000.0
2008-05-23 06:16:00,100.95,100.96,100.94,100.95,14500000.0
2008-05-23 06:17:00,100.95,100.96,100.94,100.96,46000000.0
2008-05-23 06:18:00,100.96,100.97,100.955,100.96,26000000.0
2008-05-23 06:19:00,100.96,100.97,100.96,100.97,33300000.0
2008-05-23 06:20:00,100.97,100.97,100.97,100.97,73300000.0
2008-05-23 06:21:00,100.97,100.97,100.97,100.97,68600000.0
2008-05-23 06:22:00,100.97,100.97,100.96,100.96,183100000.0
2008-05-23 06:23:00,100.96,101.0,100.96,100.97,135800000.0
2008-05-23 06:24:00,100.97,100.99,100.97,100.97,176300000.0
2008-05-23 06:25:00,100.97,100.99,100.97,100.99,82500000.0
2008-05-23 06:26:00,100.99,100.99,100.97,100.97,111700000.0
2008-05-23 06:27:00,100.97,100.98,100.97,100.98,173400000.0
2008-05-23 06:28:00,100.98,100.98,100.97,100.98,137300000.0
2008-05-23 06:29:00,100.98,101.0,100.98,100.99,126400000.0
2008-05-23 06:30:00,100.99,101.0,100.99,101.0,79300000.0
2008-05-23 06:31:00,101.0,101.0,101.0,101.0,94800000.0
2008-05-23 06:32:00,101.0,101.0,100.99,100.99,64300000.0
2008-05-23 06:33:00,100.99,100.99,100.98,100.98,151800000.0
2008-05-23 06:34:00,100.98,100.98,100.96,100.96,118900000.0
2008-05-23 06:35:00,100.96,100.97,100.96,100.97,63000000.0
2008-05-23 06:36:00,100.97,100.98,100.97,100.97,191600000.0
2008-05-23 06:37:00,100.97,100.98,100.97,100.98,65100000.0
2008-05-23 06:38:00,100.98,100.99,100.95,100.96,244300000.0
2008-05-23 06:39:00,100.96,100.96,100.96,100.96,59000000.0
2008-05-23 06:40:00,100.96,100.97,100.96,100.97,138900000.0
2008-05-23 06:41:00,100.97,101.0,100.96,100.98,179100000.0
2008-05-23 06:42:00,100.98,101.0,100.98,100.98,112900000.0
2008-05-23 06:43:00,100.98,100.98,100.98,100.98,42400000.0
2008-05-23 06:44:00,100.98,100.985,100.96,100.96,162900000.0
2008-05-23 06:45:00,100.96,100.97,100.96,100.97,24900000.0
2008-05-23 06:46:00,100.97,100.97,100.97,100.97,9100000.0
2008-05-23 06:47:00,100.97,100.97,100.97,100.97,12500000.0
2008-05-23 06:48:00,100.97,100.97,100.95,100.96,84000000.0
2008-05-23 06:49:00,100.96,100.97,100.95,100.96,81400000.0
2008-05-23 06:50:00,100.96,100.96,100.96,100.96,29000000.0
2008-05-23 06:51:00,100.944,100.956,100.944,100.952,17100000.0
2008-05-23 06:52:00,100.96,100.97,100.96,100.97,109600000.0
2008-05-23 06:53:00,100.97,100.98,100.97,100.98,117200000.0
2008-05-23 06:54:00,100.98,100.99,100.97,100.99,129200000.0
2008-05-23 06:55:00,100.99,100.99,100.98,100.98,80200000.0
2008-05-23 06:56:00,100.99,100.99,100.97,100.98,83700000.0
2008-05-23 06:57:00,100.97,100.98,100.96,100.97,68700000.0
2008-05-23 06:58:00,100.97,100.97,100.96,100.96,25000000.0
2008-05-23 06:59:00,100.96,100.96,100.95,100.96,93300000.0
2008-05-23 07:00:00,100.96,100.99,100.95,100.98,185400000.0
2008-05-23 07:01:00,100.99,100.99,100.95,100.97,149400000.0
2008-05-23 07:02:00,100.97,100.97,100.96,100.96,84700000.0
2008-05-23 07:03:00,100.96,100.98,100.96,100.97,122800000.0
2008-05-23 07:04:00,100.96,100.97,100.92,100.94,46200000.0
2008-05-23 07:05:00,100.95,100.97,100.95,100.96,107700000.0
2008-05-23 07:06:00,100.96,100.98,100.96,100.98,134400000.0
2008-05-23 07:07:00,100.98,100.99,100.97,100.99,65300000.0
2008-05-23 07:08:00,100.99,101.0,100.98,100.99,98300000.0
2008-05-23 07:09:00,100.99,101.0,100.99,100.99,25300000.0
2008-05-23 07:10:00,100.99,100.99,100.98,100.99,15400000.0
2008-05-23 07:11:00,100.99,100.99,100.99,100.99,11100000.0
2008-05-23 07:12:00,100.99,100.99,100.98,100.98,59000000.0
2008-05-23 07:13:00,100.98,101.0,100.98,100.99,74600000.0
2008-05-23 07:14:00,101.0,101.0,100.99,100.99,45500000.0
2008-05-23 07:15:00,100.99,100.99,100.99,100.99,7700000.0
2008-05-23 07:16:00,100.99,101.0,100.98,100.98,77400000.0
2008-05-23 07:17:00,100.98,100.98,100.97,100.97,6700000.0
2008-05-23 07:18:00,100.97,100.975,100.97,100.97,24500000.0
2008-05-23 07:19:00,100.97,100.98,100.96,100.965,107600000.0
2008-05-23 07:20:00,100.965,100.97,100.965,100.965,1400000.0
2008-05-23 07:21:00,100.965,100.965,100.96,100.96,9900000.0
2008-05-23 07:22:00,100.96,100.99,100.96,100.97,69400000.0
2008-05-23 07:23:00,100.97,100.99,100.96,100.96,117700000.0
2008-05-23 07:24:00,100.96,100.97,100.96,100.965,143900000.0
2008-05-23 07:25:00,100.96,100.97,100.95,100.95,185899999.0
2008-05-23 07:26:00,100.96,100.97,100.96,100.96,34700000.0
2008-05-23 07:27:00,100.97,100.97,100.96,100.96,104900000.0
2008-05-23 07:28:00,100.945,100.958,100.924,100.956,4200000.0
2008-05-23 07:29:00,100.96,100.96,100.94,100.94,43900000.0
2008-05-23 07:30:00,100.94,100.94,100.94,100.94,42700000.0
2008-05-23 07:31:00,100.94,100.94,100.93,100.93,214200000.0
2008-05-23 07:32:00,100.93,100.93,100.92,100.93,130000000.0
2008-05-23 07:33:00,100.93,100.95,100.92,100.94,136300000.0
2008-05-23 07:34:00,100.94,100.95,100.92,100.94,48600000.0
2008-05-23 07:35:00,100.94,100.96,100.94,100.96,62600000.0
2008-05-23 07:36:00,100.96,100.96,100.95,100.95,38400000.0
2008-05-23 07:37:00,100.95,100.95,100.95,100.95,10600000.0
2008-05-23 07:38:00,100.96,100.96,100.94,100.95,126300000.0
2008-05-23 07:39:00,100.94,100.95,100.93,100.95,43600000.0
2008-05-23 07:40:00,100.95,100.96,100.94,100.95,93400000.0
2008-05-23 07:41:00,100.95,100.97,100.95,100.96,85400000.0
2008-05-23 07:42:00,100.96,100.97,100.95,100.96,78700000.0
2008-05-23 07:43:00,100.96,100.96,100.94,100.94,52200000.0
2008-05-23 07:44:00,100.94,100.955,100.925,100.95,131600000.0
2008-05-23 07:45:00,100.95,100.95,100.92,100.94,52700000.0
2008-05-23 07:46:00,100.94,100.95,100.91,100.92,88800000.0
2008-05-23 07:47:00,100.93,100.93,100.91,100.92,314700000.0
2008-05-23 07:48:00,100.92,100.95,100.92,100.94,325200000.0
2008-05-23 07:49:00,100.94,100.98,100.935,100.945,82400000.0
2008-05-23 07:50:00,100.945,100.96,100.94,100.95,170200000.0
2008-05-23 07:51:00,100.95,100.97,100.93,100.94,382200000.0
2008-05-23 07:52:00,100.94,100.94,100.9,100.92,232800000.0
2008-05-23 07:53:00,100.92,100.94,100.92,100.94,84900000.0
2008-05-23 07:54:00,100.95,100.97,100.91,100.92,80600000.0
2008-05-23 07:55:00,100.92,100.95,100.92,100.95,61400000.0
2008-05-23 07:56:00,100.95,100.96,100.93,100.94,21200000.0
2008-05-23 07:57:00,100.94,100.95,100.92,100.93,152500000.0
2008-05-23 07:58:00,100.93,100.93,100.91,100.91,62100000.0
2008-05-23 07:59:00,100.91,100.94,100.91,100.94,9800000.0
2008-05-23 08:00:00,100.94,100.96,100.93,100.94,33600000.0
2008-05-23 08:01:00,100.94,100.95,100.94,100.95,103600000.0
2008-05-23 08:02:00,100.95,100.96,100.95,100.96,25300000.0
2008-05-23 08:03:00,100.96,100.98,100.95,100.95,27900000.0
2008-05-23 08:04:00,100.95,100.96,100.95,100.96,23900000.0
2008-05-23 08:05:00,100.96,100.96,100.95,100.96,12700000.0
2008-05-23 08:06:00,100.955,100.96,100.94,100.96,87300000.0
2008-05-23 08:07:00,100.97,100.97,100.96,100.96,12600000.0
2008-05-23 08:08:00,100.96,100.96,100.96,100.96,14200000.0
2008-05-23 08:09:00,100.96,100.97,100.96,100.96,9900000.0
2008-05-23 08:10:00,100.97,100.98,100.97,100.97,7400000.0
2008-05-23 08:11:00,100.98,100.98,100.97,100.98,4400000.0
2008-05-23 08:12:00,100.98,100.98,100.94,100.95,21000000.0
2008-05-23 08:13:00,100.95,100.96,100.95,100.95,8100000.0
2008-05-23 08:14:00,100.95,100.965,100.925,100.925,38000000.0
2008-05-23 08:15:00,100.92,100.93,100.92,100.925,3200000.0
2008-05-23 08:16:00,100.925,100.94,100.92,100.94,9400000.0
2008-05-23 08:17:00,100.95,100.96,100.935,100.94,18300000.0
2008-05-23 08:18:00,100.94,100.95,100.915,100.93,41300000.0
2008-05-23 08:19:00,100.93,100.94,100.92,100.94,21400000.0
2008-05-23 08:20:00,100.94,100.96,100.93,100.95,26200000.0
2008-05-23 08:21:00,100.95,100.98,100.91,100.95,75900000.0
2008-05-23 08:22:00,100.95,100.97,100.94,100.94,17100000.0
2008-05-23 08:23:00,100.93,100.95,100.91,100.95,102100000.0
2008-05-23 08:24:00,100.95,100.955,100.93,100.955,34200000.0
2008-05-23 08:25:00,100.95,100.96,100.925,100.95,130500000.0
2008-05-23 08:26:00,100.95,100.96,100.935,100.94,127600000.0
2008-05-23 08:27:00,100.94,100.95,100.91,100.92,79100000.0
2008-05-23 08:28:00,100.92,100.925,100.88,100.91,178300000.0
2008-05-23 08:29:00,100.9,100.91,100.87,100.875,182800000.0
2008-05-23 08:30:00,100.88,100.9,100.87,100.88,153100000.0
2008-05-23 08:31:00,100.88,100.88,100.85,100.88,247600000.0
2008-05-23 08:32:00,100.88,100.88,100.865,100.88,17100000.0
2008-05-23 08:33:00,100.88,100.91,100.87,100.89,117500000.0
2008-05-23 08:34:00,100.89,100.93,100.88,100.93,83700000.0
2008-05-23 08:35:00,100.94,100.94,100.91,100.92,16000000.0
2008-05-23 08:36:00,100.92,100.93,100.92,100.925,41100000.0
2008-05-23 08:37:00,100.925,100.94,100.915,100.92,114800000.0
2008-05-23 08:38:00,100.91,100.93,100.91,100.93,68500000.0
2008-05-23 08:39:00,100.93,100.95,100.925,100.94,19700000.0
2008-05-23 08:40:00,100.94,100.94,100.92,100.93,18600000.0
2008-05-23 08:41:00,100.925,100.94,100.9,100.91,52400000.0
2008-05-23 08:42:00,100.91,100.92,100.88,100.9,43000000.0
2008-05-23 08:43:00,100.9,100.91,100.86,100.86,74100000.0
2008-05-23 08:44:00,100.86,100.88,100.86,100.88,117400000.0
2008-05-23 08:45:00,100.88,100.89,100.875,100.89,174400000.0
2008-05-23 08:46:00,100.89,100.92,100.88,100.91,67400000.0
2008-05-23 08:47:00,100.895,100.94,100.88,100.93,76500000.0
2008-05-23 08:48:00,100.93,100.94,100.91,100.94,54500000.0
2008-05-23 08:49:00,100.95,100.96,100.925,100.935,59200000.0
2008-05-23 08:50:00,100.93,100.94,100.92,100.92,28700000.0
2008-05-23 08:51:00,100.92,100.92,100.86,100.87,47800000.0
2008-05-23 08:52:00,100.87,100.91,100.86,100.895,57000000.0
2008-05-23 08:53:00,100.89,100.915,100.89,100.9,44000000.0
2008-05-23 08:54:00,100.9,100.92,100.895,100.9,85800000.0
2008-05-23 08:55:00,100.9,100.905,100.865,100.89,90500000.0
2008-05-23 08:56:00,100.89,100.905,100.84,100.89,64200000.0
2008-05-23 08:57:00,100.89,100.895,100.87,100.87,68200000.0
2008-05-23 08:58:00,100.87,100.89,100.855,100.89,31800000.0
2008-05-23 08:59:00,100.89,100.9,100.88,100.89,26600000.0
2008-05-23 09:00:00,100.89,100.9,100.85,100.855,36200000.0
2008-05-23 09:01:00,100.855,100.88,100.84,100.88,192800000.0
2008-05-23 09:02:00,100.87,100.88,100.84,100.87,93100000.0
2008-05-23 09:03:00,100.87,100.87,100.84,100.85,111400000.0
2008-05-23 09:04:00,100.85,100.86,100.825,100.84,67900000.0
2008-05-23 09:05:00,100.84,100.84,100.8,100.8,41000000.0
2008-05-23 09:06:00,100.8,100.8,100.76,100.77,104800000.0
2008-05-23 09:07:00,100.77,100.785,100.76,100.775,154000000.0
2008-05-23 09:08:00,100.78,100.81,100.77,100.8,57400000.0
2008-05-23 09:09:00,100.8,100.81,100.775,100.775,120100000.0
2008-05-23 09:10:00,100.78,100.79,100.765,100.775,286500000.0
2008-05-23 09:11:00,100.775,100.79,100.765,100.77,146900000.0
2008-05-23 09:12:00,100.775,100.78,100.75,100.76,260800000.0
2008-05-23 09:13:00,100.76,100.78,100.75,100.78,62300000.0
2008-05-23 09:14:00,100.78,100.805,100.78,100.8,107500000.0
2008-05-23 09:15:00,100.8,100.81,100.785,100.8,63100000.0
2008-05-23 09:16:00,100.8,100.83,100.78,100.815,162700000.0
2008-05-23 09:17:00,100.81,100.83,100.79,100.8,204400000.0
2008-05-23 09:18:00,100.8,100.825,100.795,100.8,142600000.0
2008-05-23 09:19:00,100.805,100.82,100.79,100.81,103700000.0
2008-05-23 09:20:00,100.815,100.84,100.795,100.82,51400000.0
2008-05-23 09:21:00,100.82,100.83,100.8,100.815,84400000.0
2008-05-23 09:22:00,100.815,100.82,100.8,100.82,61500000.0
2008-05-23 09:23:00,100.82,100.83,100.8,100.82,27900000.0
2008-05-23 09:24:00,100.82,100.85,100.81,100.83,37900000.0
2008-05-23 09:25:00,100.83,100.83,100.78,100.78,52400000.0
2008-05-23 09:26:00,100.785,100.815,100.785,100.81,27900000.0
2008-05-23 09:27:00,100.795,100.805,100.78,100.8,29300000.0
2008-05-23 09:28:00,100.8,100.815,100.78,100.78,38600000.0
2008-05-23 09:29:00,100.785,100.81,100.78,100.81,35000000.0
2008-05-23 09:30:00,100.8,100.84,100.795,100.815,30800000.0
2008-05-23 09:31:00,100.82,100.835,100.795,100.8,34000000.0
2008-05-23 09:32:00,100.805,100.805,100.77,100.79,23400000.0
2008-05-23 09:33:00,100.78,100.79,100.77,100.77,31600000.0
2008-05-23 09:34:00,100.77,100.805,100.76,100.8,25300000.0
2008-05-23 09:35:00,100.8,100.805,100.775,100.775,26300000.0
2008-05-23 09:36:00,100.77,100.795,100.76,100.77,42200000.0
2008-05-23 09:37:00,100.77,100.8,100.75,100.79,40200000.0
2008-05-23 09:38:00,100.79,100.8,100.775,100.8,19300000.0
2008-05-23 09:39:00,100.8,100.805,100.79,100.79,18900000.0
2008-05-23 09:40:00,100.79,100.8,100.78,100.79,20000000.0
2008-05-23 09:41:00,100.79,100.8,100.765,100.765,33900000.0
2008-05-23 09:42:00,100.77,100.78,100.75,100.76,29500000.0
2008-05-23 09:43:00,100.75,100.78,100.75,100.775,34400000.0
2008-05-23 09:44:00,100.77,100.775,100.76,100.765,14300000.0
2008-05-23 09:45:00,100.77,100.815,100.76,100.8,21000000.0
2008-05-23 09:46:00,100.805,100.835,100.8,100.835,26200000.0
2008-05-23 09:47:00,100.835,100.845,100.82,100.835,19900000.0
2008-05-23 09:48:00,100.845,100.845,100.81,100.81,23500000.0
2008-05-23 09:49:00,100.805,100.81,100.785,100.79,36600000.0
2008-05-23 09:50:00,100.79,100.795,100.735,100.76,61000000.0
2008-05-23 09:51:00,100.75,100.82,100.74,100.81,40000000.0
2008-05-23 09:52:00,100.81,100.84,100.78,100.815,51400000.0
2008-05-23 09:53:00,100.815,100.84,100.81,100.84,36500000.0
2008-05-23 09:54:00,100.83,100.85,100.79,100.83,118100000.0
2008-05-23 09:55:00,100.83,100.86,100.83,100.84,33800000.0
2008-05-23 09:56:00,100.84,100.85,100.82,100.82,43100000.0
2008-05-23 09:57:00,100.81,100.83,100.81,100.83,27900000.0
2008-05-23 09:58:00,100.83,100.835,100.81,100.83,41900000.0
2008-05-23 09:59:00,100.83,100.85,100.785,100.79,106200000.0
2008-05-23 10:00:00,100.785,100.795,100.735,100.745,108700000.0
2008-05-23 10:01:00,100.74,100.77,100.74,100.76,77600000.0
2008-05-23 10:02:00,100.76,100.78,100.72,100.735,155000000.0
2008-05-23 10:03:00,100.735,100.77,100.725,100.745,149200000.0
2008-05-23 10:04:00,100.745,100.77,100.73,100.75,67200000.0
2008-05-23 10:05:00,100.735,100.8,100.735,100.775,74800000.0
2008-05-23 10:06:00,100.78,100.79,100.76,100.76,55700000.0
2008-05-23 10:07:00,100.76,100.8,100.76,100.78,57200000.0
2008-05-23 10:08:00,100.775,100.83,100.77,100.82,46000000.0
2008-05-23 10:09:00,100.82,100.88,100.82,100.85,40500000.0
2008-05-23 10:10:00,100.855,100.88,100.85,100.87,41500000.0
2008-05-23 10:11:00,100.87,100.88,100.85,100.86,17500000.0
2008-05-23 10:12:00,100.86,100.905,100.86,100.9,20600000.0
2008-05-23 10:13:00,100.9,100.9,100.87,100.9,41500000.0
2008-05-23 10:14:00,100.9,100.91,100.88,100.905,24300000.0
2008-05-23 10:15:00,100.91,100.96,100.9,100.93,50500000.0
2008-05-23 10:16:00,100.925,100.965,100.925,100.95,46100000.0
2008-05-23 10:17:00,100.955,100.97,100.92,100.93,50800000.0
2008-05-23 10:18:00,100.93,100.93,100.9,100.915,29800000.0
2008-05-23 10:19:00,100.91,100.915,100.89,100.895,13700000.0
2008-05-23 10:20:00,100.89,100.91,100.89,100.91,30400000.0
2008-05-23 10:21:00,100.91,100.91,100.88,100.89,18100000.0
2008-05-23 10:22:00,100.89,100.91,100.865,100.865,38600000.0
2008-05-23 10:23:00,100.865,100.92,100.86,100.92,31500000.0
2008-05-23 10:24:00,100.92,100.93,100.91,100.91,21900000.0
2008-05-23 10:25:00,100.91,100.91,100.875,100.88,32200000.0
2008-05-23 10:26:00,100.885,100.91,100.88,100.91,29300000.0
2008-05-23 10:27:00,100.91,100.935,100.9,100.93,36800000.0
2008-05-23 10:28:00,100.93,100.96,100.93,100.955,108900000.0
2008-05-23 10:29:00,100.955,100.96,100.9,100.905,23400000.0
2008-05-23 10:30:00,100.91,100.935,100.9,100.93,14300000.0
2008-05-23 10:31:00,100.93,100.955,100.93,100.955,5500000.0
2008-05-23 10:32:00,100.95,100.96,100.94,100.96,18300000.0
2008-05-23 10:33:00,100.96,100.96,100.93,100.94,39200000.0
2008-05-23 10:34:00,100.94,100.95,100.915,100.93,52300000.0
2008-05-23 10:35:00,100.93,100.935,100.92,100.93,40700000.0
2008-05-23 10:36:00,100.93,100.94,100.9,100.9,23900000.0
2008-05-23 10:37:00,100.9,100.91,100.89,100.89,32600000.0
2008-05-23 10:38:00,100.89,100.9,100.855,100.89,33500000.0
2008-05-23 10:39:00,100.895,100.915,100.885,100.91,23500000.0
2008-05-23 10:40:00,100.91,100.94,100.905,100.91,46100000.0
2008-05-23 10:41:00,100.91,100.92,100.9,100.91,23100000.0
2008-05-23 10:42:00,100.91,100.95,100.905,100.94,19800000.0
2008-05-23 10:43:00,100.93,100.94,100.925,100.94,16900000.0
2008-05-23 10:44:00,100.94,100.95,100.915,100.925,38700000.0
2008-05-23 10:45:00,100.92,100.935,100.92,100.925,14700000.0
2008-05-23 10:46:00,100.92,100.94,100.92,100.93,27100000.0
2008-05-23 10:47:00,100.93,100.94,100.93,100.94,11500000.0
2008-05-23 10:48:00,100.94,100.945,100.92,100.935,14300000.0
2008-05-23 10:49:00,100.945,100.945,100.92,100.925,8800000.0
2008-05-23 10:50:00,100.935,100.95,100.93,100.93,21700000.0
2008-05-23 10:51:00,100.93,100.94,100.91,100.91,16900000.0
2008-05-23 10:52:00,100.92,100.94,100.92,100.94,33400000.0
2008-05-23 10:53:00,100.94,100.96,100.91,100.915,38100000.0
2008-05-23 10:54:00,100.92,100.92,100.905,100.92,14300000.0
2008-05-23 10:55:00,100.92,100.92,100.895,100.9,31800000.0
2008-05-23 10:56:00,100.905,100.905,100.89,100.905,24400000.0
2008-05-23 10:57:00,100.9,100.93,100.9,100.92,25100000.0
2008-05-23 10:58:00,100.92,100.93,100.91,100.92,18900000.0
2008-05-23 10:59:00,100.92,100.92,100.88,100.895,33700000.0
2008-05-23 11:00:00,100.895,100.925,100.89,100.92,29900000.0
2008-05-23 11:01:00,100.92,100.92,100.88,100.89,41200000.0
2008-05-23 11:02:00,100.885,100.89,100.87,100.87,21600000.0
2008-05-23 11:03:00,100.88,100.925,100.88,100.91,37800000.0
2008-05-23 11:04:00,100.91,100.94,100.91,100.93,19000000.0
2008-05-23 11:05:00,100.93,100.93,100.9,100.91,43100000.0
2008-05-23 11:06:00,100.91,100.92,100.88,100.91,43500000.0
2008-05-23 11:07:00,100.915,100.94,100.91,100.93,33200000.0
2008-05-23 11:08:00,100.935,100.95,100.93,100.93,8100000.0
2008-05-23 11:09:00,100.93,100.93,100.895,100.905,35100000.0
2008-05-23 11:10:00,100.91,100.95,100.91,100.93,60400000.0
2008-05-23 11:11:00,100.93,100.93,100.875,100.88,39600000.0
2008-05-23 11:12:00,100.885,100.905,100.87,100.875,54300000.0
2008-05-23 11:13:00,100.87,100.89,100.87,100.89,25700000.0
2008-05-23 11:14:00,100.89,100.89,100.85,100.87,24700000.0
2008-05-23 11:15:00,100.88,100.88,100.85,100.88,18700000.0
2008-05-23 11:16:00,100.88,100.89,100.875,100.88,17300000.0
2008-05-23 11:17:00,100.88,100.88,100.85,100.86,22200000.0
2008-05-23 11:18:00,100.865,100.87,100.84,100.86,39200000.0
2008-05-23 11:19:00,100.86,100.87,100.85,100.855,53700000.0
2008-05-23 11:20:00,100.86,100.87,100.85,100.85,54300000.0
2008-05-23 11:21:00,100.85,100.86,100.84,100.85,122700000.0
2008-05-23 11:22:00,100.86,100.86,100.85,100.85,26100000.0
2008-05-23 11:23:00,100.85,100.86,100.84,100.85,27200000.0
2008-05-23 11:24:00,100.85,100.86,100.84,100.84,10500000.0
2008-05-23 11:25:00,100.84,100.84,100.81,100.82,18500000.0
2008-05-23 11:26:00,100.82,100.82,100.8,100.82,57800000.0
2008-05-23 11:27:00,100.82,100.85,100.82,100.85,14200000.0
2008-05-23 11:28:00,100.85,100.85,100.85,100.85,6000000.0
2008-05-23 11:29:00,100.85,100.85,100.85,100.85,1800000.0
2008-05-23 11:30:00,100.85,100.85,100.85,100.85,24900000.0
2008-05-23 11:31:00,100.85,100.85,100.78,100.81,39300000.0
2008-05-23 11:32:00,100.8,100.85,100.78,100.84,71100000.0
2008-05-23 11:33:00,100.84,100.85,100.83,100.85,20300000.0
2008-05-23 11:34:00,100.85,100.86,100.815,100.82,22300000.0
2008-05-23 11:35:00,100.82,100.83,100.82,100.82,7500000.0
2008-05-23 11:36:00,100.82,100.84,100.82,100.82,20200000.0
2008-05-23 11:37:00,100.83,100.835,100.81,100.81,33400000.0
2008-05-23 11:38:00,100.81,100.81,100.72,100.73,88000000.0
2008-05-23 11:39:00,100.73,100.76,100.73,100.75,26600000.0
2008-05-23 11:40:00,100.755,100.76,100.73,100.76,37900000.0
2008-05-23 11:41:00,100.76,100.76,100.695,100.705,52700000.0
2008-05-23 11:42:00,100.705,100.715,100.66,100.67,60900000.0
2008-05-23 11:43:00,100.67,100.69,100.6,100.62,78500000.0
2008-05-23 11:44:00,100.62,100.635,100.58,100.59,52300000.0
2008-05-23 11:45:00,100.595,100.6,100.55,100.58,50400000.0
2008-05-23 11:46:00,100.58,100.59,100.55,100.56,48900000.0
2008-05-23 11:47:00,100.565,100.6,100.525,100.57,38900000.0
2008-05-23 11:48:00,100.57,100.59,100.54,100.59,36500000.0
2008-05-23 11:49:00,100.595,100.63,100.59,100.625,34200000.0
2008-05-23 11:50:00,100.62,100.65,100.62,100.64,32500000.0
2008-05-23 11:51:00,100.64,100.675,100.63,100.675,28600000.0
2008-05-23 11:52:00,100.67,100.71,100.67,100.69,36600000.0
2008-05-23 11:53:00,100.69,100.7,100.67,100.695,22800000.0
2008-05-23 11:54:00,100.7,100.71,100.68,100.69,23900000.0
2008-05-23 11:55:00,100.69,100.7,100.68,100.69,27200000.0
2008-05-23 11:56:00,100.675,100.72,100.67,100.71,25800000.0
2008-05-23 11:57:00,100.71,100.72,100.68,100.69,19100000.0
2008-05-23 11:58:00,100.69,100.7,100.68,100.69,28600000.0
2008-05-23 11:59:00,100.695,100.7,100.685,100.7,21900000.0
2008-05-23 12:00:00,100.7,100.7,100.69,100.69,12600000.0
2008-05-23 12:01:00,100.69,100.7,100.65,100.65,21800000.0
2008-05-23 12:02:00,100.655,100.67,100.65,100.66,28800000.0
2008-05-23 12:03:00,100.66,100.66,100.635,100.66,32300000.0
2008-05-23 12:04:00,100.655,100.69,100.65,100.69,20100000.0
2008-05-23 12:05:00,100.68,100.72,100.68,100.72,16200000.0
2008-05-23 12:06:00,100.72,100.73,100.705,100.73,22400000.0
2008-05-23 12:07:00,100.725,100.73,100.7,100.71,32100000.0
2008-05-23 12:08:00,100.71,100.74,100.71,100.73,23800000.0
2008-05-23 12:09:00,100.73,100.74,100.705,100.705,21000000.0
2008-05-23 12:10:00,100.705,100.71,100.685,100.69,26700000.0
2008-05-23 12:11:00,100.7,100.71,100.69,100.7,10400000.0
2008-05-23 12:12:00,100.7,100.71,100.69,100.71,18900000.0
2008-05-23 12:13:00,100.71,100.73,100.695,100.715,22300000.0
2008-05-23 12:14:00,100.72,100.72,100.7,100.705,18200000.0
2008-05-23 12:15:00,100.71,100.745,100.705,100.735,20900000.0
2008-05-23 12:16:00,100.74,100.75,100.71,100.73,40700000.0
2008-05-23 12:17:00,100.725,100.73,100.695,100.7,37200000.0
2008-05-23 12:18:00,100.695,100.705,100.68,100.7,16300000.0
2008-05-23 12:19:00,100.695,100.715,100.685,100.69,25000000.0
2008-05-23 12:20:00,100.695,100.74,100.695,100.74,18800000.0
2008-05-23 12:21:00,100.745,100.75,100.71,100.725,32000000.0
2008-05-23 12:22:00,100.725,100.735,100.715,100.725,17500000.0
2008-05-23 12:23:00,100.725,100.74,100.715,100.735,6000000.0
2008-05-23 12:24:00,100.74,100.745,100.725,100.73,14300000.0
2008-05-23 12:25:00,100.735,100.74,100.71,100.71,15800000.0
2008-05-23 12:26:00,100.715,100.73,100.705,100.72,10500000.0
2008-05-23 12:27:00,100.715,100.755,100.715,100.75,12600000.0
2008-05-23 12:28:00,100.745,100.76,100.74,100.745,17100000.0
2008-05-23 12:29:00,100.755,100.755,100.73,100.745,19000000.0
2008-05-23 12:30:00,100.745,100.75,100.73,100.75,12900000.0
2008-05-23 12:31:00,100.755,100.755,100.715,100.725,24500000.0
2008-05-23 12:32:00,100.73,100.735,100.73,100.73,15700000.0
2008-05-23 12:33:00,100.725,100.735,100.72,100.72,7000000.0
2008-05-23 12:34:00,100.715,100.73,100.715,100.725,9100000.0
2008-05-23 12:35:00,100.73,100.735,100.715,100.72,9800000.0
2008-05-23 12:36:00,100.725,100.73,100.695,100.7,13400000.0
2008-05-23 12:37:00,100.705,100.725,100.7,100.71,18600000.0
2008-05-23 12:38:00,100.705,100.705,100.67,100.69,13200000.0
2008-05-23 12:39:00,100.69,100.7,100.665,100.68,17700000.0
2008-05-23 12:40:00,100.675,100.685,100.635,100.665,20400000.0
2008-05-23 12:41:00,100.665,100.685,100.665,100.68,19600000.0
2008-05-23 12:42:00,100.685,100.69,100.675,100.69,14600000.0
2008-05-23 12:43:00,100.7,100.715,100.685,100.7,24200000.0
2008-05-23 12:44:00,100.705,100.705,100.665,100.685,17100000.0
2008-05-23 12:45:00,100.69,100.695,100.675,100.675,10300000.0
2008-05-23 12:46:00,100.68,100.7,100.675,100.695,38900000.0
2008-05-23 12:47:00,100.695,100.725,100.685,100.695,37900000.0
2008-05-23 12:48:00,100.69,100.715,100.685,100.715,24000000.0
2008-05-23 12:49:00,100.71,100.725,100.705,100.715,14800000.0
2008-05-23 12:50:00,100.715,100.74,100.705,100.74,13600000.0
2008-05-23 12:51:00,100.735,100.755,100.735,100.735,27000000.0
2008-05-23 12:52:00,100.745,100.765,100.73,100.76,38300000.0
2008-05-23 12:53:00,100.755,100.77,100.75,100.77,29600000.0
2008-05-23 12:54:00,100.775,100.785,100.75,100.785,26800000.0
2008-05-23 12:55:00,100.79,100.81,100.78,100.79,21600000.0
2008-05-23 12:56:00,100.795,100.795,100.78,100.785,19600000.0
2008-05-23 12:57:00,100.79,100.795,100.765,100.775,25100000.0
2008-05-23 12:58:00,100.78,100.795,100.765,100.785,17900000.0
2008-05-23 12:59:00,100.78,100.8,100.755,100.76,21400000.0
2008-05-23 13:00:00,100.755,100.775,100.74,100.77,28300000.0
2008-05-23 13:01:00,100.765,100.795,100.765,100.79,20700000.0
2008-05-23 13:02:00,100.795,100.805,100.78,100.8,14400000.0
2008-05-23 13:03:00,100.8,100.835,100.79,100.81,29600000.0
2008-05-23 13:04:00,100.805,100.84,100.805,100.82,22400000.0
2008-05-23 13:05:00,100.82,100.85,100.82,100.83,24400000.0
2008-05-23 13:06:00,100.835,100.86,100.825,100.855,13300000.0
2008-05-23 13:07:00,100.85,100.865,100.845,100.85,18900000.0
2008-05-23 13:08:00,100.845,100.855,100.83,100.855,7400000.0
2008-05-23 13:09:00,100.855,100.865,100.84,100.86,19800000.0
2008-05-23 13:10:00,100.855,100.895,100.85,100.895,27200000.0
2008-05-23 13:11:00,100.895,100.895,100.835,100.85,28100000.0
2008-05-23 13:12:00,100.85,100.86,100.815,100.83,17000000.0
2008-05-23 13:13:00,100.825,100.855,100.825,100.84,12900000.0
2008-05-23 13:14:00,100.835,100.855,100.83,100.845,31900000.0
2008-05-23 13:15:00,100.845,100.86,100.815,100.855,35700000.0
2008-05-23 13:16:00,100.855,100.855,100.82,100.83,20300000.0
2008-05-23 13:17:00,100.83,100.84,100.805,100.835,15200000.0
2008-05-23 13:18:00,100.845,100.87,100.83,100.84,26400000.0
2008-05-23 13:19:00,100.835,100.855,100.83,100.84,19300000.0
2008-05-23 13:20:00,100.845,100.85,100.825,100.845,25200000.0
2008-05-23 13:21:00,100.84,100.85,100.835,100.845,4600000.0
2008-05-23 13:22:00,100.85,100.875,100.835,100.845,24000000.0
2008-05-23 13:23:00,100.845,100.865,100.82,100.855,23600000.0
2008-05-23 13:24:00,100.855,100.855,100.83,100.835,14800000.0
2008-05-23 13:25:00,100.845,100.845,100.83,100.835,5200000.0
2008-05-23 13:26:00,100.845,100.85,100.83,100.83,7100000.0
2008-05-23 13:27:00,100.825,100.85,100.825,100.845,17000000.0
2008-05-23 13:28:00,100.85,100.875,100.845,100.855,11500000.0
2008-05-23 13:29:00,100.855,100.885,100.84,100.875,23700000.0
2008-05-23 13:30:00,100.875,100.885,100.855,100.88,30500000.0
2008-05-23 13:31:00,100.875,100.895,100.875,100.885,18700000.0
2008-05-23 13:32:00,100.885,100.885,100.865,100.865,25800000.0
2008-05-23 13:33:00,100.865,100.875,100.845,100.86,21200000.0
2008-05-23 13:34:00,100.865,100.885,100.86,100.88,12100000.0
2008-05-23 13:35:00,100.875,100.905,100.865,100.87,13000000.0
2008-05-23 13:36:00,100.865,100.885,100.855,100.875,23500000.0
2008-05-23 13:37:00,100.87,100.89,100.845,100.845,26800000.0
2008-05-23 13:38:00,100.845,100.865,100.83,100.84,26400000.0
2008-05-23 13:39:00,100.845,100.875,100.835,100.865,21800000.0
2008-05-23 13:40:00,100.855,100.86,100.83,100.84,22400000.0
2008-05-23 13:41:00,100.845,100.845,100.82,100.835,22400000.0
2008-05-23 13:42:00,100.825,100.885,100.825,100.875,18200000.0
2008-05-23 13:43:00,100.87,100.88,100.865,100.875,10500000.0
2008-05-23 13:44:00,100.875,100.895,100.865,100.89,20900000.0
2008-05-23 13:45:00,100.895,100.905,100.865,100.87,30000000.0
2008-05-23 13:46:00,100.875,100.885,100.865,100.88,18200000.0
2008-05-23 13:47:00,100.875,100.885,100.87,100.88,6400000.0
2008-05-23 13:48:00,100.885,100.885,100.845,100.845,11900000.0
2008-05-23 13:49:00,100.845,100.855,100.835,100.835,17500000.0
2008-05-23 13:50:00,100.835,100.845,100.815,100.835,26100000.0
2008-05-23 13:51:00,100.84,100.865,100.84,100.845,31200000.0
2008-05-23 13:52:00,100.845,100.845,100.815,100.82,30600000.0
2008-05-23 13:53:00,100.82,100.835,100.815,100.825,12700000.0
2008-05-23 13:54:00,100.83,100.835,100.815,100.825,43700000.0
2008-05-23 13:55:00,100.83,100.83,100.815,100.82,13900000.0
2008-05-23 13:56:00,100.815,100.83,100.815,100.825,13200000.0
2008-05-23 13:57:00,100.825,100.835,100.805,100.825,33000000.0
2008-05-23 13:58:00,100.825,100.84,100.815,100.825,20900000.0
2008-05-23 13:59:00,100.825,100.845,100.815,100.825,42100000.0
2008-05-23 14:00:00,100.83,100.845,100.815,100.825,19600000.0
2008-05-23 14:01:00,100.825,100.825,100.795,100.815,45800000.0
2008-05-23 14:02:00,100.815,100.815,100.775,100.775,58300000.0
2008-05-23 14:03:00,100.775,100.785,100.75,100.775,43300000.0
2008-05-23 14:04:00,100.765,100.775,100.75,100.75,20100000.0
2008-05-23 14:05:00,100.75,100.77,100.745,100.77,31300000.0
2008-05-23 14:06:00,100.78,100.78,100.76,100.77,9500000.0
2008-05-23 14:07:00,100.775,100.785,100.76,100.765,30000000.0
2008-05-23 14:08:00,100.77,100.775,100.745,100.76,49300000.0
2008-05-23 14:09:00,100.765,100.78,100.76,100.775,19300000.0
2008-05-23 14:10:00,100.775,100.795,100.765,100.785,19200000.0
2008-05-23 14:11:00,100.795,100.805,100.775,100.785,43400000.0
2008-05-23 14:12:00,100.785,100.79,100.77,100.775,48000000.0
2008-05-23 14:13:00,100.78,100.785,100.765,100.77,40000000.0
2008-05-23 14:14:00,100.775,100.775,100.73,100.735,47300000.0
2008-05-23 14:15:00,100.735,100.765,100.715,100.755,78700000.0
2008-05-23 14:16:00,100.75,100.765,100.735,100.755,62700000.0
2008-05-23 14:17:00,100.755,100.765,100.755,100.765,18200000.0
2008-05-23 14:18:00,100.755,100.77,100.745,100.76,37600000.0
2008-05-23 14:19:00,100.765,100.775,100.76,100.775,37900000.0
2008-05-23 14:20:00,100.765,100.78,100.725,100.745,72300000.0
2008-05-23 14:21:00,100.745,100.75,100.735,100.735,22800000.0
2008-05-23 14:22:00,100.735,100.735,100.715,100.715,37900000.0
2008-05-23 14:23:00,100.72,100.725,100.705,100.725,32600000.0
2008-05-23 14:24:00,100.725,100.745,100.715,100.74,49500000.0
2008-05-23 14:25:00,100.735,100.755,100.725,100.745,25200000.0
2008-05-23 14:26:00,100.75,100.75,100.725,100.725,36300000.0
2008-05-23 14:27:00,100.725,100.75,100.705,100.745,39400000.0
2008-05-23 14:28:00,100.745,100.765,100.735,100.745,35400000.0
2008-05-23 14:29:00,100.745,100.755,100.735,100.755,23600000.0
2008-05-23 14:30:00,100.755,100.765,100.75,100.755,20200000.0
2008-05-23 14:31:00,100.75,100.765,100.735,100.745,61600000.0
2008-05-23 14:32:00,100.745,100.795,100.735,100.78,51000000.0
2008-05-23 14:33:00,100.785,100.8,100.775,100.78,58900000.0
2008-05-23 14:34:00,100.775,100.785,100.755,100.765,27200000.0
2008-05-23 14:35:00,100.76,100.765,100.735,100.755,30900000.0
2008-05-23 14:36:00,100.755,100.77,100.745,100.745,24800000.0
2008-05-23 14:37:00,100.745,100.775,100.745,100.765,46000000.0
2008-05-23 14:38:00,100.765,100.775,100.725,100.745,40700000.0
2008-05-23 14:39:00,100.75,100.75,100.72,100.725,26000000.0
2008-05-23 14:40:00,100.725,100.725,100.7,100.725,27200000.0
2008-05-23 14:41:00,100.725,100.73,100.685,100.715,28900000.0
2008-05-23 14:42:00,100.715,100.715,100.69,100.715,22700000.0
2008-05-23 14:43:00,100.715,100.72,100.675,100.675,20700000.0
2008-05-23 14:44:00,100.675,100.68,100.65,100.66,21700000.0
2008-05-23 14:45:00,100.66,100.67,100.645,100.66,32200000.0
2008-05-23 14:46:00,100.66,100.665,100.655,100.655,16800000.0
2008-05-23 14:47:00,100.66,100.67,100.65,100.66,20500000.0
2008-05-23 14:48:00,100.655,100.67,100.645,100.655,23000000.0
2008-05-23 14:49:00,100.655,100.665,100.63,100.665,30300000.0
2008-05-23 14:50:00,100.67,100.68,100.655,100.655,23600000.0
2008-05-23 14:51:00,100.655,100.675,100.645,100.665,22500000.0
2008-05-23 14:52:00,100.665,100.68,100.655,100.66,25400000.0
2008-05-23 14:53:00,100.66,100.67,100.655,100.665,23100000.0
2008-05-23 14:54:00,100.665,100.705,100.665,100.705,38100000.0
2008-05-23 14:55:00,100.71,100.725,100.69,100.695,26100000.0
2008-05-23 14:56:00,100.69,100.72,100.69,100.72,19500000.0
2008-05-23 14:57:00,100.715,100.73,100.71,100.715,22900000.0
2008-05-23 14:58:00,100.715,100.725,100.685,100.695,26300000.0
2008-05-23 14:59:00,100.685,100.715,100.685,100.695,29200000.0
2008-05-23 15:00:00,100.705,100.745,100.695,100.72,54300000.0
2008-05-23 15:01:00,100.715,100.745,100.7,100.72,38200000.0
2008-05-23 15:02:00,100.715,100.735,100.705,100.735,26800000.0
2008-05-23 15:03:00,100.735,100.735,100.725,100.735,12400000.0
2008-05-23 15:04:00,100.725,100.75,100.72,100.745,31900000.0
2008-05-23 15:05:00,100.755,100.8,100.745,100.795,29900000.0
2008-05-23 15:06:00,100.795,100.8,100.775,100.79,23700000.0
2008-05-23 15:07:00,100.785,100.81,100.785,100.795,10500000.0
2008-05-23 15:08:00,100.795,100.805,100.79,100.8,9500000.0
2008-05-23 15:09:00,100.795,100.795,100.765,100.77,17700000.0
2008-05-23 15:10:00,100.775,100.78,100.755,100.775,24600000.0
2008-05-23 15:11:00,100.77,100.775,100.74,100.755,15300000.0
2008-05-23 15:12:00,100.755,100.77,100.745,100.755,20600000.0
2008-05-23 15:13:00,100.75,100.755,100.715,100.715,21300000.0
2008-05-23 15:14:00,100.72,100.72,100.695,100.705,23300000.0
2008-05-23 15:15:00,100.705,100.725,100.7,100.715,45500000.0
2008-05-23 15:16:00,100.715,100.73,100.705,100.715,21700000.0
2008-05-23 15:17:00,100.72,100.73,100.715,100.73,13200000.0
2008-05-23 15:18:00,100.725,100.73,100.71,100.725,13900000.0
2008-05-23 15:19:00,100.725,100.74,100.715,100.715,9600000.0
2008-05-23 15:20:00,100.72,100.72,100.69,100.695,28800000.0
2008-05-23 15:21:00,100.695,100.7,100.675,100.695,21100000.0
2008-05-23 15:22:00,100.7,100.735,100.695,100.715,38200000.0
2008-05-23 15:23:00,100.715,100.745,100.705,100.745,29700000.0
2008-05-23 15:24:00,100.745,100.745,100.72,100.735,16000000.0
2008-05-23 15:25:00,100.735,100.745,100.725,100.735,17200000.0
2008-05-23 15:26:00,100.735,100.745,100.725,100.735,15700000.0
2008-05-23 15:27:00,100.735,100.755,100.715,100.745,29800000.0
2008-05-23 15:28:00,100.755,100.79,100.745,100.77,24700000.0
2008-05-23 15:29:00,100.765,100.795,100.765,100.775,34600000.0
2008-05-23 15:30:00,100.78,100.805,100.77,100.78,30400000.0
2008-05-23 15:31:00,100.785,100.79,100.765,100.765,19600000.0
2008-05-23 15:32:00,100.765,100.795,100.765,100.77,24900000.0
2008-05-23 15:33:00,100.77,100.795,100.765,100.785,32600000.0
2008-05-23 15:34:00,100.78,100.815,100.775,100.775,35900000.0
2008-05-23 15:35:00,100.775,100.795,100.755,100.775,26900000.0
2008-05-23 15:36:00,100.775,100.79,100.755,100.77,41100000.0
2008-05-23 15:37:00,100.77,100.81,100.765,100.8,14800000.0
2008-05-23 15:38:00,100.795,100.815,100.79,100.8,28400000.0
2008-05-23 15:39:00,100.8,100.815,100.795,100.805,39500000.0
2008-05-23 15:40:00,100.81,100.815,100.775,100.78,32100000.0
2008-05-23 15:41:00,100.78,100.805,100.775,100.8,21200000.0
2008-05-23 15:42:00,100.79,100.805,100.78,100.79,16900000.0
2008-05-23 15:43:00,100.79,100.805,100.77,100.805,27300000.0
2008-05-23 15:44:00,100.815,100.815,100.775,100.775,53100000.0
2008-05-23 15:45:00,100.775,100.785,100.755,100.775,26700000.0
2008-05-23 15:46:00,100.78,100.795,100.755,100.785,23700000.0
2008-05-23 15:47:00,100.79,100.815,100.775,100.78,31700000.0
2008-05-23 15:48:00,100.77,100.795,100.76,100.785,58900000.0
2008-05-23 15:49:00,100.785,100.795,100.745,100.765,39700000.0
2008-05-23 15:50:00,100.765,100.78,100.735,100.78,58300000.0
2008-05-23 15:51:00,100.775,100.78,100.74,100.74,33800000.0
2008-05-23 15:52:00,100.735,100.785,100.73,100.785,42700000.0
2008-05-23 15:53:00,100.785,100.785,100.72,100.735,44600000.0
2008-05-23 15:54:00,100.73,100.74,100.715,100.725,33300000.0
2008-05-23 15:55:00,100.725,100.75,100.72,100.745,37500000.0
2008-05-23 15:56:00,100.745,100.75,100.72,100.74,29800000.0
2008-05-23 15:57:00,100.745,100.785,100.735,100.765,28800000.0
2008-05-23 15:58:00,100.77,100.78,100.755,100.76,17800000.0
2008-05-23 15:59:00,100.755,100.775,100.71,100.76,129900000.0
2008-05-23 16:00:00,100.73,100.855,100.73,100.825,164900000.0
2008-05-23 16:01:00,100.815,100.865,100.795,100.82,72500000.0
2008-05-23 16:02:00,100.815,100.83,100.79,100.815,36200000.0
2008-05-23 16:03:00,100.82,100.84,100.79,100.82,21900000.0
2008-05-23 16:04:00,100.825,100.85,100.795,100.82,69500000.0
2008-05-23 16:05:00,100.815,100.825,100.775,100.785,78200000.0
2008-05-23 16:06:00,100.785,100.805,100.775,100.79,44300000.0
2008-05-23 16:07:00,100.785,100.82,100.785,100.8,63900000.0
2008-05-23 16:08:00,100.805,100.83,100.795,100.81,61900000.0
2008-05-23 16:09:00,100.82,100.855,100.785,100.83,91100000.0
2008-05-23 16:10:00,100.835,100.865,100.8,100.81,114000000.0
2008-05-23 16:11:00,100.815,100.835,100.78,100.81,52800000.0
2008-05-23 16:12:00,100.81,100.815,100.78,100.785,53500000.0
2008-05-23 16:13:00,100.785,100.825,100.775,100.815,34500000.0
2008-05-23 16:14:00,100.815,100.815,100.775,100.775,45000000.0
2008-05-23 16:15:00,100.775,100.795,100.755,100.76,54700000.0
2008-05-23 16:16:00,100.765,100.795,100.755,100.77,41100000.0
2008-05-23 16:17:00,100.765,100.8,100.76,100.775,59800000.0
2008-05-23 16:18:00,100.77,100.805,100.76,100.765,91200000.0
2008-05-23 16:19:00,100.765,100.79,100.765,100.79,20500000.0
2008-05-23 16:20:00,100.785,100.805,100.77,100.805,25600000.0
2008-05-23 16:21:00,100.805,100.81,100.78,100.78,9600000.0
2008-05-23 16:22:00,100.775,100.805,100.77,100.785,19700000.0
2008-05-23 16:23:00,100.79,100.815,100.765,100.79,25700000.0
2008-05-23 16:24:00,100.79,100.815,100.78,100.79,18100000.0
2008-05-23 16:25:00,100.79,100.81,100.785,100.795,14800000.0
2008-05-23 16:26:00,100.8,100.83,100.8,100.81,20100000.0
2008-05-23 16:27:00,100.81,100.83,100.8,100.825,19400000.0
2008-05-23 16:28:00,100.815,100.835,100.805,100.82,20500000.0
2008-05-23 16:29:00,100.815,100.825,100.79,100.805,27800000.0
2008-05-23 16:30:00,100.805,100.81,100.785,100.785,25600000.0
2008-05-23 16:31:00,100.785,100.81,100.77,100.795,21500000.0
2008-05-23 16:32:00,100.795,100.815,100.785,100.795,24500000.0
2008-05-23 16:33:00,100.795,100.82,100.79,100.8,20600000.0
2008-05-23 16:34:00,100.795,100.835,100.79,100.815,24100000.0
2008-05-23 16:35:00,100.815,100.835,100.805,100.81,14600000.0
2008-05-23 16:36:00,100.805,100.815,100.775,100.81,21500000.0
2008-05-23 16:37:00,100.82,100.82,100.79,100.81,29800000.0
2008-05-23 16:38:00,100.82,100.82,100.785,100.79,33800000.0
2008-05-23 16:39:00,100.785,100.81,100.785,100.79,23600000.0
2008-05-23 16:40:00,100.785,100.805,100.775,100.79,23600000.0
2008-05-23 16:41:00,100.785,100.79,100.755,100.765,17700000.0
2008-05-23 16:42:00,100.775,100.805,100.76,100.795,27300000.0
2008-05-23 16:43:00,100.79,100.82,100.785,100.795,18200000.0
2008-05-23 16:44:00,100.805,100.86,100.8,100.825,13200000.0
2008-05-23 16:45:00,100.82,100.855,100.815,100.845,32900000.0
2008-05-23 16:46:00,100.85,100.855,100.835,100.845,33100000.0
2008-05-23 16:47:00,100.845,100.865,100.84,100.86,33900000.0
2008-05-23 16:48:00,100.865,100.885,100.855,100.865,28400000.0
2008-05-23 16:49:00,100.86,100.88,100.845,100.865,25400000.0
2008-05-23 16:50:00,100.87,100.885,100.845,100.865,21600000.0
2008-05-23 16:51:00,100.87,100.905,100.855,100.9,17900000.0
2008-05-23 16:52:00,100.895,100.925,100.885,100.89,38200000.0
2008-05-23 16:53:00,100.895,100.915,100.885,100.91,25600000.0
2008-05-23 16:54:00,100.905,100.915,100.88,100.89,16800000.0
2008-05-23 16:55:00,100.885,100.9,100.865,100.895,29900000.0
2008-05-23 16:56:00,100.895,100.925,100.885,100.905,53400000.0
2008-05-23 16:57:00,100.91,100.91,100.875,100.875,29700000.0
2008-05-23 16:58:00,100.875,100.905,100.865,100.87,39400000.0
2008-05-23 16:59:00,100.865,100.885,100.845,100.865,66400000.0
2008-05-23 17:00:00,100.86,100.875,100.845,100.855,58600000.0
2008-05-23 17:01:00,100.855,100.875,100.835,100.855,42500000.0
2008-05-23 17:02:00,100.855,100.865,100.825,100.825,20900000.0
2008-05-23 17:03:00,100.825,100.845,100.815,100.815,28300000.0
2008-05-23 17:04:00,100.825,100.835,100.815,100.835,38800000.0
2008-05-23 17:05:00,100.835,100.845,100.815,100.835,30800000.0
2008-05-23 17:06:00,100.835,100.86,100.825,100.835,41300000.0
2008-05-23 17:07:00,100.84,100.855,100.835,100.835,33700000.0
2008-05-23 17:08:00,100.835,100.86,100.81,100.815,94200000.0
2008-05-23 17:09:00,100.82,100.865,100.82,100.83,86400000.0
2008-05-23 17:10:00,100.83,100.865,100.815,100.86,59100000.0
2008-05-23 17:11:00,100.865,100.87,100.825,100.845,35400000.0
2008-05-23 17:12:00,100.845,100.86,100.82,100.83,27900000.0
2008-05-23 17:13:00,100.825,100.845,100.805,100.82,39700000.0
2008-05-23 17:14:00,100.825,100.83,100.785,100.795,30500000.0
2008-05-23 17:15:00,100.795,100.825,100.795,100.805,19400000.0
2008-05-23 17:16:00,100.805,100.825,100.795,100.805,39300000.0
2008-05-23 17:17:00,100.81,100.825,100.795,100.815,28100000.0
2008-05-23 17:18:00,100.815,100.83,100.805,100.825,14800000.0
2008-05-23 17:19:00,100.825,100.825,100.795,100.805,29700000.0
2008-05-23 17:20:00,100.81,100.815,100.785,100.815,20600000.0
2008-05-23 17:21:00,100.815,100.825,100.79,100.795,35400000.0
2008-05-23 17:22:00,100.795,100.815,100.79,100.81,25200000.0
2008-05-23 17:23:00,100.805,100.815,100.78,100.805,25300000.0
2008-05-23 17:24:00,100.81,100.845,100.805,100.845,37800000.0
2008-05-23 17:25:00,100.85,100.875,100.83,100.875,64200000.0
2008-05-23 17:26:00,100.875,100.885,100.865,100.885,64300000.0
2008-05-23 17:27:00,100.875,100.875,100.835,100.845,52300000.0
2008-05-23 17:28:00,100.845,100.855,100.815,100.855,46700000.0
2008-05-23 17:29:00,100.855,100.865,100.835,100.84,50000000.0
2008-05-23 17:30:00,100.84,100.905,100.835,100.9,66000000.0
2008-05-23 17:31:00,100.895,100.905,100.885,100.895,43900000.0
2008-05-23 17:32:00,100.895,100.915,100.87,100.905,46700000.0
2008-05-23 17:33:00,100.91,100.92,100.855,100.875,35500000.0
2008-05-23 17:34:00,100.875,100.88,100.855,100.855,35700000.0
2008-05-23 17:35:00,100.86,100.865,100.83,100.865,46100000.0
2008-05-23 17:36:00,100.865,100.875,100.855,100.865,20500000.0
2008-05-23 17:37:00,100.865,100.875,100.835,100.845,28000000.0
2008-05-23 17:38:00,100.845,100.845,100.795,100.795,80900000.0
2008-05-23 17:39:00,100.795,100.815,100.78,100.805,42800000.0
2008-05-23 17:40:00,100.805,100.815,100.785,100.805,19100000.0
2008-05-23 17:41:00,100.805,100.815,100.79,100.805,16900000.0
2008-05-23 17:42:00,100.805,100.815,100.79,100.815,23000000.0
2008-05-23 17:43:00,100.815,100.845,100.815,100.845,20400000.0
2008-05-23 17:44:00,100.845,100.845,100.815,100.815,29600000.0
2008-05-23 17:45:00,100.815,100.835,100.8,100.815,39900000.0
2008-05-23 17:46:00,100.815,100.825,100.785,100.805,34100000.0
2008-05-23 17:47:00,100.805,100.825,100.8,100.815,25200000.0
2008-05-23 17:48:00,100.815,100.855,100.81,100.825,39400000.0
2008-05-23 17:49:00,100.825,100.845,100.81,100.815,29100000.0
2008-05-23 17:50:00,100.815,100.835,100.795,100.825,73500000.0
2008-05-23 17:51:00,100.825,100.835,100.8,100.81,44600000.0
2008-05-23 17:52:00,100.805,100.825,100.805,100.805,22400000.0
2008-05-23 17:53:00,100.805,100.815,100.795,100.815,49900000.0
2008-05-23 17:54:00,100.815,100.825,100.775,100.805,34200000.0
2008-05-23 17:55:00,100.805,100.815,100.785,100.805,31500000.0
2008-05-23 17:56:00,100.805,100.815,100.79,100.815,25200000.0
2008-05-23 17:57:00,100.805,100.825,100.795,100.825,17400000.0
2008-05-23 17:58:00,100.83,100.835,100.805,100.815,19600000.0
2008-05-23 17:59:00,100.815,100.835,100.785,100.835,34600000.0
2008-05-23 18:00:00,100.835,100.835,100.82,100.835,3400000.0
2008-05-23 18:01:00,100.835,100.845,100.815,100.835,11500000.0
2008-05-23 18:02:00,100.835,100.865,100.835,100.855,68300000.0
2008-05-23 18:03:00,100.855,100.875,100.845,100.875,26200000.0
2008-05-23 18:04:00,100.875,100.895,100.855,100.895,38800000.0
2008-05-23 18:05:00,100.895,100.895,100.825,100.835,75800000.0
2008-05-23 18:06:00,100.83,100.845,100.805,100.825,33200000.0
2008-05-23 18:07:00,100.825,100.845,100.825,100.845,19400000.0
2008-05-23 18:08:00,100.845,100.865,100.835,100.845,36200000.0
2008-05-23 18:09:00,100.845,100.845,100.825,100.835,12400000.0
2008-05-23 18:10:00,100.835,100.845,100.825,100.845,17000000.0
2008-05-23 18:11:00,100.845,100.845,100.835,100.835,13300000.0
2008-05-23 18:12:00,100.835,100.845,100.835,100.845,23200000.0
2008-05-23 18:13:00,100.845,100.855,100.835,100.855,10800000.0
2008-05-23 18:14:00,100.855,100.865,100.845,100.855,35000000.0
2008-05-23 18:15:00,100.855,100.86,100.835,100.845,53300000.0
2008-05-23 18:16:00,100.84,100.855,100.835,100.835,22600000.0
2008-05-23 18:17:00,100.835,100.835,100.8,100.815,16700000.0
2008-05-23 18:18:00,100.815,100.815,100.795,100.795,57000000.0
2008-05-23 18:19:00,100.795,100.825,100.795,100.815,12500000.0
2008-05-23 18:20:00,100.815,100.815,100.8,100.815,38900000.0
2008-05-23 18:21:00,100.815,100.825,100.795,100.815,31300000.0
2008-05-23 18:22:00,100.815,100.835,100.81,100.825,35100000.0
2008-05-23 18:23:00,100.825,100.835,100.815,100.825,7100000.0
2008-05-23 18:24:00,100.825,100.85,100.825,100.845,4900000.0
2008-05-23 18:25:00,100.845,100.845,100.845,100.845,1800000.0
2008-05-23 18:26:00,100.845,100.855,100.845,100.845,8900000.0
2008-05-23 18:27:00,100.835,100.845,100.795,100.795,19400000.0
2008-05-23 18:28:00,100.795,100.805,100.79,100.795,23300000.0
2008-05-23 18:29:00,100.795,100.825,100.79,100.815,24100000.0
2008-05-23 18:30:00,100.815,100.825,100.775,100.79,44400000.0
2008-05-23 18:31:00,100.795,100.805,100.785,100.785,18100000.0
2008-05-23 18:32:00,100.79,100.8,100.785,100.795,11500000.0
2008-05-23 18:33:00,100.795,100.8,100.785,100.785,5500000.0
2008-05-23 18:34:00,100.785,100.805,100.77,100.795,22900000.0
2008-05-23 18:35:00,100.795,100.795,100.775,100.785,8300000.0
2008-05-23 18:36:00,100.785,100.785,100.765,100.775,19000000.0
2008-05-23 18:37:00,100.775,100.78,100.775,100.775,5600000.0
2008-05-23 18:38:00,100.78,100.805,100.78,100.805,37600000.0
2008-05-23 18:39:00,100.805,100.825,100.795,100.825,15800000.0
2008-05-23 18:40:00,100.825,100.845,100.815,100.835,24100000.0
2008-05-23 18:41:00,100.835,100.835,100.815,100.825,18400000.0
2008-05-23 18:42:00,100.825,100.825,100.805,100.815,12300000.0
2008-05-23 18:43:00,100.815,100.845,100.815,100.835,85900000.0
2008-05-23 18:44:00,100.835,100.855,100.835,100.855,83200000.0
2008-05-23 18:45:00,100.855,100.865,100.845,100.865,39900000.0
2008-05-23 18:46:00,100.865,100.865,100.825,100.835,40200000.0
2008-05-23 18:47:00,100.835,100.84,100.815,100.825,38000000.0
2008-05-23 18:48:00,100.825,100.825,100.785,100.785,42700000.0
2008-05-23 18:49:00,100.785,100.835,100.785,100.815,22700000.0
2008-05-23 18:50:00,100.815,100.825,100.81,100.815,51200000.0
2008-05-23 18:51:00,100.805,100.805,100.765,100.785,18400000.0
2008-05-23 18:52:00,100.785,100.795,100.755,100.775,39600000.0
2008-05-23 18:53:00,100.775,100.795,100.76,100.765,39700000.0
2008-05-23 18:54:00,100.775,100.805,100.76,100.765,23800000.0
2008-05-23 18:55:00,100.765,100.795,100.755,100.775,51900000.0
2008-05-23 18:56:00,100.775,100.83,100.755,100.83,36500000.0
2008-05-23 18:57:00,100.835,100.875,100.835,100.865,32900000.0
2008-05-23 18:58:00,100.865,100.88,100.85,100.86,39800000.0
2008-05-23 18:59:00,100.865,100.885,100.845,100.865,22800000.0
2008-05-23 19:00:00,100.865,100.89,100.845,100.885,19400000.0
2008-05-23 19:01:00,100.885,100.885,100.855,100.885,21700000.0
2008-05-23 19:02:00,100.885,100.885,100.835,100.88,39500000.0
2008-05-23 19:03:00,100.875,100.89,100.86,100.885,37300000.0
2008-05-23 19:04:00,100.89,100.93,100.885,100.905,28100000.0
2008-05-23 19:05:00,100.905,100.93,100.895,100.91,12800000.0
2008-05-23 19:06:00,100.905,100.91,100.87,100.895,18000000.0
2008-05-23 19:07:00,100.895,100.905,100.885,100.895,11000000.0
2008-05-23 19:08:00,100.885,100.895,100.87,100.875,4700000.0
2008-05-23 19:09:00,100.885,100.915,100.865,100.915,13600000.0
2008-05-23 19:10:00,100.915,100.92,100.905,100.915,9800000.0
2008-05-23 19:11:00,100.92,100.925,100.905,100.905,20300000.0
2008-05-23 19:12:00,100.91,100.915,100.895,100.895,8600000.0
2008-05-23 19:13:00,100.895,100.935,100.895,100.935,12300000.0
2008-05-23 19:14:00,100.935,100.955,100.935,100.955,8100000.0
2008-05-23 19:15:00,100.955,100.965,100.935,100.935,26100000.0
2008-05-23 19:16:00,100.94,100.955,100.935,100.955,12200000.0
2008-05-23 19:17:00,100.955,100.965,100.95,100.965,10800000.0
2008-05-23 19:18:00,100.965,100.975,100.935,100.945,15400000.0
2008-05-23 19:19:00,100.945,100.95,100.93,100.95,15900000.0
2008-05-23 19:20:00,100.945,100.965,100.935,100.945,16700000.0
2008-05-23 19:21:00,100.95,100.955,100.935,100.94,11200000.0
2008-05-23 19:22:00,100.945,100.945,100.945,100.945,2100000.0
2008-05-23 19:23:00,100.945,100.965,100.935,100.945,20100000.0
2008-05-23 19:24:00,100.945,100.975,100.945,100.975,4600000.0
2008-05-23 19:25:00,100.965,100.965,100.945,100.955,7800000.0
2008-05-23 19:26:00,100.955,100.96,100.93,100.935,18000000.0
2008-05-23 19:27:00,100.94,100.94,100.92,100.93,23800000.0
2008-05-23 19:28:00,100.93,100.935,100.92,100.93,12900000.0
2008-05-23 19:29:00,100.93,100.935,100.93,100.935,6400000.0
2008-05-23 19:30:00,100.93,100.955,100.93,100.95,12900000.0
2008-05-23 19:31:00,100.95,100.955,100.935,100.935,25200000.0
2008-05-23 19:32:00,100.93,100.965,100.925,100.95,30300000.0
2008-05-23 19:33:00,100.95,100.965,100.925,100.96,23000000.0
2008-05-23 19:34:00,100.96,100.96,100.93,100.93,27800000.0
2008-05-23 19:35:00,100.925,100.955,100.92,100.935,25600000.0
2008-05-23 19:36:00,100.935,100.945,100.92,100.935,11500000.0
2008-05-23 19:37:00,100.925,100.94,100.915,100.935,15600000.0
2008-05-23 19:38:00,100.94,100.94,100.935,100.935,4700000.0
2008-05-23 19:39:00,100.935,100.935,100.915,100.915,12700000.0
2008-05-23 19:40:00,100.915,100.93,100.91,100.925,10800000.0
2008-05-23 19:41:00,100.893,100.909,100.867,100.896,63000000.0
2008-05-23 19:42:00,100.925,100.925,100.925,100.925,3300000.0
2008-05-23 19:43:00,100.925,100.93,100.92,100.93,5800000.0
2008-05-23 19:44:00,100.935,100.945,100.935,100.935,3300000.0
2008-05-23 19:45:00,100.94,100.945,100.92,100.945,11700000.0
2008-05-23 19:46:00,100.945,100.965,100.94,100.955,10200000.0
2008-05-23 19:47:00,100.96,100.975,100.96,100.965,13700000.0
2008-05-23 19:48:00,100.965,100.975,100.95,100.95,16900000.0
2008-05-23 19:49:00,100.955,100.955,100.93,100.935,20500000.0
2008-05-23 19:50:00,100.935,100.955,100.915,100.915,18900000.0
2008-05-23 19:51:00,100.91,100.93,100.885,100.885,41300000.0
2008-05-23 19:52:00,100.885,100.895,100.88,100.89,6400000.0
2008-05-23 19:53:00,100.885,100.905,100.88,100.885,14800000.0
2008-05-23 19:54:00,100.89,100.91,100.88,100.89,15900000.0
2008-05-23 19:55:00,100.895,100.91,100.88,100.89,10400000.0
2008-05-23 19:56:00,100.885,100.905,100.875,100.875,19600000.0
2008-05-23 19:57:00,100.88,100.94,100.88,100.93,24500000.0
2008-05-23 19:58:00,100.93,100.945,100.915,100.915,19300000.0
2008-05-23 19:59:00,100.915,100.925,100.9,100.915,30600000.0
2008-05-23 20:00:00,100.915,100.94,100.905,100.935,14800000.0
2008-05-23 20:01:00,100.93,100.945,100.895,100.93,31900000.0
2008-05-23 20:02:00,100.925,100.935,100.925,100.925,7800000.0
2008-05-23 20:03:00,100.93,100.935,100.905,100.92,9200000.0
2008-05-23 20:04:00,100.925,100.945,100.905,100.92,10000000.0
2008-05-23 20:05:00,100.93,100.94,100.93,100.935,7100000.0
2008-05-23 20:06:00,100.935,100.94,100.925,100.94,7400000.0
2008-05-23 20:07:00,100.94,100.955,100.92,100.92,33600000.0
2008-05-23 20:08:00,100.925,100.94,100.92,100.925,23400000.0
2008-05-23 20:09:00,100.925,100.93,100.925,100.93,1800000.0
2008-05-23 20:10:00,100.94,100.945,100.925,100.925,4300000.0
2008-05-23 20:11:00,100.93,100.955,100.93,100.955,10600000.0
2008-05-23 20:12:00,100.95,100.965,100.945,100.96,17300000.0
2008-05-23 20:13:00,100.955,100.965,100.955,100.96,12000000.0
2008-05-23 20:14:00,100.96,100.96,100.945,100.96,8300000.0
2008-05-23 20:15:00,100.96,100.965,100.945,100.965,10400000.0
2008-05-23 20:16:00,100.965,101.015,100.965,100.975,22200000.0
2008-05-23 20:17:00,100.975,100.975,100.955,100.965,11800000.0
2008-05-23 20:18:00,100.965,100.98,100.955,100.96,29100000.0
2008-05-23 20:19:00,100.965,100.995,100.965,100.995,16200000.0
2008-05-23 20:20:00,100.995,101.005,100.985,100.995,18200000.0
2008-05-23 20:21:00,100.995,101.005,100.975,100.985,18400000.0
2008-05-23 20:22:00,100.99,100.995,100.985,100.985,7100000.0
2008-05-23 20:23:00,100.985,100.995,100.985,100.995,5300000.0
2008-05-23 20:24:00,100.995,100.995,100.975,100.985,4400000.0
2008-05-23 20:25:00,100.995,100.995,100.975,100.985,4500000.0
2008-05-23 20:26:00,100.985,100.995,100.975,100.975,5900000.0
2008-05-23 20:27:00,100.975,101.005,100.955,100.995,43100000.0
2008-05-23 20:28:00,100.995,100.995,100.975,100.975,12900000.0
2008-05-23 20:29:00,100.975,101.015,100.97,101.0,18500000.0
2008-05-23 20:30:00,100.995,101.005,100.985,100.995,14200000.0
2008-05-23 20:31:00,100.995,100.995,100.985,100.985,6200000.0
2008-05-23 20:32:00,100.985,100.985,100.985,100.985,13200000.0
2008-05-23 20:33:00,100.985,100.995,100.985,100.995,8300000.0
2008-05-23 20:34:00,100.995,100.995,100.995,100.995,5400000.0
2008-05-23 20:35:00,100.995,101.0,100.995,100.995,7900000.0
2008-05-23 20:36:00,100.985,101.025,100.975,101.015,22400000.0
2008-05-23 20:37:00,101.015,101.03,101.005,101.02,16200000.0
2008-05-23 20:38:00,101.02,101.04,101.02,101.04,3900000.0
2008-05-23 20:39:00,101.04,101.04,101.03,101.03,3000000.0
2008-05-23 20:40:00,101.03,101.03,101.005,101.01,8100000.0
2008-05-23 20:41:00,101.01,101.01,101.01,101.01,5700000.0
2008-05-23 20:42:00,101.01,101.01,101.01,101.01,900000.0
2008-05-23 20:43:00,101.01,101.02,101.0,101.0,2400000.0
2008-05-23 20:44:00,101.0,101.0,100.96,100.965,16800000.0
2008-05-23 20:45:00,100.975,100.99,100.96,100.98,22500000.0
2008-05-23 20:46:00,100.98,100.99,100.97,100.975,12000000.0
2008-05-23 20:47:00,100.975,100.98,100.975,100.98,1700000.0
2008-05-23 20:48:00,100.975,100.985,100.975,100.975,8100000.0
2008-05-23 20:49:00,100.985,100.985,100.945,100.96,24100000.0
2008-05-23 20:50:00,100.965,100.97,100.945,100.945,7600000.0
2008-05-23 20:51:00,100.945,100.945,100.945,100.945,1200000.0
2008-05-23 20:52:00,100.945,100.945,100.9,100.905,15300000.0
2008-05-23 20:53:00,100.905,100.91,100.895,100.895,58000000.0
2008-05-23 20:54:00,100.9,100.92,100.89,100.89,10500000.0
2008-05-23 20:55:00,100.89,100.92,100.89,100.92,48100000.0
2008-05-23 20:56:00,100.92,100.935,100.91,100.93,15200000.0
2008-05-23 20:57:00,100.92,100.92,100.9,100.905,36300000.0
2008-05-23 20:58:00,100.9,100.9,100.895,100.895,22900000.0
2008-05-23 20:59:00,100.895,100.9,100.89,100.9,16500000.0
2008-05-23 21:00:00,100.89,100.89,100.87,100.87,5800000.0
2008-05-23 21:01:00,100.86,100.87,100.86,100.87,7000000.0
2008-05-23 21:02:00,100.875,100.88,100.86,100.88,30500000.0
2008-05-23 21:03:00,100.88,100.905,100.88,100.905,11500000.0
2008-05-23 21:04:00,100.905,100.905,100.9,100.905,18600000.0
2008-05-23 21:05:00,100.9,100.91,100.895,100.905,61700000.0
2008-05-23 21:06:00,100.905,100.91,100.885,100.89,24100000.0
2008-05-23 21:07:00,100.89,100.89,100.87,100.88,11000000.0
2008-05-23 21:08:00,100.885,100.895,100.88,100.89,2200000.0
2008-05-23 21:09:00,100.885,100.885,100.875,100.885,7900000.0
2008-05-23 21:10:00,100.885,100.89,100.885,100.885,1000000.0
2008-05-23 21:11:00,100.89,100.89,100.885,100.885,400000.0
2008-05-23 21:12:00,100.875,100.885,100.875,100.885,2400000.0
2008-05-23 21:13:00,100.89,100.905,100.87,100.89,35600000.0
2008-05-23 21:14:00,100.89,100.89,100.875,100.88,75500000.0
2008-05-23 21:15:00,100.885,100.9,100.88,100.885,85200000.0
2008-05-23 21:16:00,100.89,100.9,100.88,100.89,34600000.0
2008-05-23 21:17:00,100.895,100.915,100.89,100.915,58000000.0
2008-05-23 21:18:00,100.91,100.925,100.91,100.91,20200000.0
2008-05-23 21:19:00,100.91,100.91,100.9,100.9,5000000.0
2008-05-23 21:20:00,100.9,100.925,100.9,100.925,13300000.0
2008-05-23 21:21:00,100.935,100.95,100.93,100.935,19600000.0
2008-05-23 21:22:00,100.94,100.945,100.935,100.94,2400000.0
2008-05-23 21:23:00,100.95,100.955,100.935,100.94,2500000.0
2008-05-23 21:24:00,100.945,100.945,100.93,100.93,2200000.0
2008-05-23 21:25:00,100.935,100.935,100.92,100.93,7500000.0
2008-05-23 21:26:00,100.935,100.935,100.9,100.9,38800000.0
2008-05-23 21:27:00,100.905,100.93,100.895,100.92,25700000.0
2008-05-23 21:28:00,100.93,100.94,100.905,100.91,11400000.0
2008-05-23 21:29:00,100.915,100.915,100.885,100.9,27800000.0
2008-05-23 21:30:00,100.9,100.905,100.875,100.88,9700000.0
2008-05-23 21:31:00,100.885,100.885,100.865,100.87,3900000.0
2008-05-23 21:32:00,100.875,100.9,100.875,100.89,6000000.0
2008-05-23 21:33:00,100.89,100.89,100.88,100.88,1800000.0
2008-05-23 21:34:00,100.88,100.905,100.87,100.87,11900000.0
2008-05-23 21:35:00,100.875,100.88,100.875,100.88,1100000.0
2008-05-23 21:36:00,100.87,100.88,100.87,100.87,30800000.0
2008-05-23 21:37:00,100.87,100.89,100.87,100.885,14600000.0
2008-05-23 21:38:00,100.885,100.935,100.885,100.89,45600000.0
2008-05-23 21:39:00,100.895,100.94,100.89,100.915,22600000.0
2008-05-23 21:40:00,100.915,100.92,100.905,100.91,2600000.0
2008-05-23 21:41:00,100.92,100.925,100.915,100.915,2000000.0
2008-05-23 21:42:00,100.92,100.925,100.91,100.91,7300000.0
2008-05-23 21:43:00,100.91,100.92,100.87,100.87,35600000.0
2008-05-23 21:44:00,100.875,100.9,100.865,100.88,9900000.0
2008-05-23 21:45:00,100.88,100.905,100.865,100.905,23100000.0
2008-05-23 21:46:00,100.9,100.91,100.89,100.9,29900000.0
2008-05-23 21:47:00,100.9,100.935,100.9,100.93,22900000.0
2008-05-23 21:48:00,100.93,100.94,100.92,100.93,8900000.0
2008-05-23 21:49:00,100.93,100.93,100.885,100.91,38300000.0
2008-05-23 21:50:00,100.91,100.92,100.895,100.92,25400000.0
2008-05-23 21:51:00,100.92,100.925,100.88,100.88,9000000.0
2008-05-23 21:52:00,100.885,100.905,100.87,100.89,23700000.0
2008-05-23 21:53:00,100.895,100.91,100.89,100.905,9200000.0
2008-05-23 21:54:00,100.895,100.9,100.88,100.895,27900000.0
2008-05-23 21:55:00,100.89,100.9,100.875,100.885,17500000.0
2008-05-23 21:56:00,100.875,100.895,100.875,100.89,18300000.0
2008-05-23 21:57:00,100.89,100.91,100.87,100.88,79600000.0
2008-05-23 21:58:00,100.88,100.88,100.86,100.88,27700000.0
2008-05-23 21:59:00,100.87,100.89,100.87,100.89,3600000.0
2008-05-23 22:00:00,100.853,100.866,100.842,100.864,3600000.0
2008-05-23 22:01:00,100.895,100.895,100.87,100.875,14400000.0
2008-05-23 22:02:00,100.87,100.895,100.87,100.88,35400000.0
2008-05-23 22:03:00,100.88,100.885,100.87,100.875,67000000.0
2008-05-23 22:04:00,100.88,100.88,100.88,100.88,300000.0
2008-05-23 22:05:00,100.875,100.895,100.865,100.87,39100000.0
2008-05-23 22:06:00,100.865,100.865,100.865,100.865,200000.0
2008-05-23 22:07:00,100.86,100.875,100.86,100.87,16300000.0
2008-05-23 22:08:00,100.87,100.88,100.865,100.865,2100000.0
2008-05-23 22:09:00,100.87,100.87,100.865,100.87,1000000.0
2008-05-23 22:10:00,100.865,100.87,100.865,100.87,600000.0
2008-05-23 22:11:00,100.865,100.865,100.865,100.865,400000.0
2008-05-23 22:12:00,100.855,100.865,100.855,100.865,1600000.0
2008-05-23 22:13:00,100.865,100.865,100.86,100.865,1800000.0
2008-05-23 22:14:00,100.86,100.865,100.85,100.855,9800000.0
2008-05-23 22:15:00,100.85,100.855,100.85,100.855,43700000.0
2008-05-23 22:16:00,100.85,100.865,100.85,100.855,29300000.0
2008-05-23 22:17:00,100.855,100.865,100.855,100.855,86500000.0
2008-05-23 22:18:00,100.855,100.855,100.85,100.855,67400000.0
2008-05-23 22:19:00,100.865,100.885,100.86,100.875,38300000.0
2008-05-23 22:20:00,100.885,100.885,100.86,100.87,12200000.0
2008-05-23 22:21:00,100.87,100.885,100.87,100.88,5600000.0
2008-05-23 22:22:00,100.875,100.875,100.87,100.875,6000000.0
2008-05-23 22:23:00,100.885,100.93,100.885,100.925,44600000.0
2008-05-23 22:24:00,100.925,100.925,100.895,100.915,2400000.0
2008-05-23 22:25:00,100.92,100.92,100.91,100.91,400000.0
2008-05-23 22:26:00,100.925,100.925,100.925,100.925,400000.0
2008-05-23 22:27:00,100.895,100.9,100.875,100.875,32100000.0
2008-05-23 22:28:00,100.87,100.87,100.87,100.87,200000.0
2008-05-23 22:29:00,100.865,100.885,100.855,100.855,53500000.0
2008-05-23 22:30:00,100.845,100.855,100.845,100.85,78000000.0
2008-05-23 22:31:00,100.855,100.86,100.85,100.85,44200000.0
2008-05-23 22:32:00,100.85,100.86,100.85,100.85,79900000.0
2008-05-23 22:33:00,100.85,100.86,100.85,100.85,101600000.0
2008-05-23 22:34:00,100.85,100.88,100.85,100.86,146800000.0
2008-05-23 22:35:00,100.85,100.87,100.85,100.87,41300000.0
2008-05-23 22:36:00,100.87,100.87,100.87,100.87,61600000.0
2008-05-23 22:37:00,100.86,100.87,100.86,100.86,34900000.0
2008-05-23 22:38:00,100.86,100.87,100.86,100.86,43300000.0
2008-05-23 22:39:00,100.86,100.86,100.86,100.86,30800000.0
2008-05-23 22:40:00,100.85,100.86,100.845,100.845,9600000.0
2008-05-23 22:41:00,100.87,100.87,100.87,100.87,5600000.0
2008-05-23 22:42:00,100.87,100.87,100.85,100.87,19100000.0
2008-05-23 22:43:00,100.86,100.88,100.86,100.88,28400000.0
2008-05-23 22:44:00,100.865,100.865,100.86,100.86,7000000.0
2008-05-23 22:45:00,100.86,100.86,100.86,100.86,13800000.0
2008-05-23 22:46:00,100.86,100.86,100.84,100.85,48300000.0
2008-05-23 22:47:00,100.85,100.85,100.85,100.85,32400000.0
2008-05-23 22:48:00,100.85,100.86,100.845,100.845,72300000.0
2008-05-23 22:49:00,100.86,100.88,100.86,100.87,124600000.0
2008-05-23 22:50:00,100.87,100.88,100.86,100.86,90600000.0
2008-05-23 22:51:00,100.87,100.87,100.86,100.87,71400000.0
2008-05-23 22:52:00,100.87,100.88,100.86,100.86,78500000.0
2008-05-23 22:53:00,100.86,100.88,100.86,100.88,71000000.0
2008-05-23 22:54:00,100.88,100.88,100.87,100.88,15100000.0
2008-05-23 22:55:00,100.86,100.88,100.86,100.88,42600000.0
2008-05-23 22:56:00,100.88,100.89,100.87,100.89,23000000.0
2008-05-23 22:57:00,100.89,100.89,100.85,100.88,67300000.0
2008-05-23 22:58:00,100.9,100.9,100.86,100.86,111300000.0
2008-05-23 22:59:00,100.87,100.91,100.87,100.88,37000000.0
2008-05-25 23:00:00,100.778,100.829,100.759,100.763,41800000.0
2008-05-25 23:01:00,100.742,100.765,100.733,100.765,115100000.0
2008-05-25 23:02:00,100.755,100.76,100.755,100.76,25700000.0
2008-05-25 23:03:00,100.768,100.768,100.735,100.735,83000000.0
2008-05-25 23:04:00,100.748,100.757,100.726,100.757,96400000.0
2008-05-25 23:05:00,100.76,100.765,100.75,100.75,178300000.0
2008-05-25 23:06:00,100.74,100.755,100.73,100.755,93600000.0
2008-05-25 23:07:00,100.753,100.764,100.742,100.753,41700000.0
2008-05-25 23:08:00,100.775,100.775,100.751,100.751,33500000.0
2008-05-25 23:09:00,100.766,100.772,100.749,100.75,12400000.0
2008-05-25 23:10:00,100.761,100.774,100.744,100.767,52300000.0
2008-05-25 23:11:00,100.767,100.768,100.746,100.747,70300000.0
2008-05-25 23:12:00,100.768,100.78,100.757,100.78,31900000.0
2008-05-25 23:13:00,100.781,100.789,100.766,100.789,79000000.0
2008-05-25 23:14:00,100.793,100.809,100.783,100.796,67400000.0
2008-05-25 23:15:00,100.803,100.826,100.803,100.826,55100000.0
2008-05-25 23:16:00,100.82,100.835,100.82,100.835,81000000.0
2008-05-25 23:17:00,100.815,100.842,100.806,100.806,25000000.0
2008-05-25 23:18:00,100.8,100.805,100.79,100.795,63900000.0
2008-05-25 23:19:00,100.8,100.84,100.8,100.84,29100000.0
2008-05-25 23:20:00,100.832,100.854,100.828,100.854,52300000.0
2008-05-25 23:21:00,100.85,100.85,100.85,100.85,9700000.0
2008-05-25 23:22:00,100.842,100.86,100.838,100.857,93400000.0
2008-05-25 23:23:00,100.87,100.87,100.87,100.87,9700000.0
2008-05-25 23:24:00,100.85,100.87,100.85,100.87,38800000.0
2008-05-25 23:25:00,100.86,100.86,100.85,100.85,19400000.0
2008-05-25 23:26:00,100.833,100.854,100.827,100.851,81800000.0
2008-05-25 23:27:00,100.845,100.85,100.845,100.845,69900000.0
2008-05-25 23:28:00,100.846,100.863,100.836,100.85,58400000.0
2008-05-25 23:29:00,100.86,100.86,100.85,100.86,94100000.0
2008-05-25 23:30:00,100.83,100.85,100.83,100.85,29300000.0
2008-05-25 23:31:00,100.86,100.86,100.85,100.855,85800000.0
2008-05-25 23:32:00,100.884,100.884,100.858,100.858,21600000.0
2008-05-25 23:33:00,100.875,100.875,100.854,100.854,16400000.0
2008-05-25 23:34:00,100.81,100.83,100.81,100.83,38800000.0
2008-05-25 23:35:00,100.81,100.812,100.799,100.808,139500000.0
2008-05-25 23:36:00,100.834,100.872,100.834,100.846,86300000.0
2008-05-25 23:37:00,100.84,100.84,100.83,100.83,19400000.0
2008-05-25 23:38:00,100.825,100.835,100.82,100.835,157300000.0
2008-05-25 23:39:00,100.842,100.852,100.839,100.848,151100000.0
2008-05-25 23:40:00,100.825,100.83,100.815,100.82,134800000.0
2008-05-25 23:41:00,100.84,100.84,100.84,100.84,9700000.0
2008-05-25 23:42:00,100.848,100.856,100.834,100.842,162300000.0
2008-05-25 23:43:00,100.838,100.843,100.824,100.825,72400000.0
2008-05-25 23:44:00,100.838,100.848,100.828,100.833,185400000.0
2008-05-25 23:45:00,100.87,100.87,100.865,100.87,69900000.0
2008-05-25 23:46:00,100.806,100.841,100.806,100.841,54500000.0
2008-05-25 23:47:00,100.83,100.83,100.82,100.82,19400000.0
2008-05-25 23:48:00,100.798,100.841,100.798,100.841,62000000.0
2008-05-25 23:49:00,100.83,100.83,100.83,100.83,9700000.0
2008-05-25 23:50:00,100.82,100.83,100.82,100.83,19400000.0
2008-05-25 23:51:00,100.821,100.827,100.779,100.827,125500000.0
2008-05-25 23:52:00,100.822,100.832,100.772,100.831,186500000.0
2008-05-25 23:53:00,100.855,100.86,100.855,100.86,52600000.0
2008-05-25 23:54:00,100.822,100.824,100.817,100.824,98800000.0
2008-05-25 23:55:00,100.817,100.825,100.813,100.825,78100000.0
2008-05-25 23:56:00,100.824,100.835,100.814,100.835,108700000.0
2008-05-25 23:57:00,100.82,100.826,100.812,100.812,85000000.0
2008-05-25 23:58:00,100.845,100.876,100.829,100.829,156300000.0
2008-05-25 23:59:00,100.821,100.832,100.812,100.832,220200000.0
2008-05-26 00:00:00,100.82,100.84,100.81,100.84,51000000.0
2008-05-26 00:01:00,100.83,100.83,100.81,100.81,30900000.0
2008-05-26 00:02:00,100.8,100.83,100.78,100.83,118200000.0
2008-05-26 00:03:00,100.83,100.84,100.82,100.82,13100000.0
2008-05-26 00:04:00,100.83,100.83,100.78,100.81,44500000.0
2008-05-26 00:05:00,100.82,100.82,100.78,100.78,7200000.0
2008-05-26 00:06:00,100.79,100.81,100.75,100.79,42000000.0
2008-05-26 00:07:00,100.747,100.77,100.742,100.747,140800000.0
2008-05-26 00:08:00,100.79,100.79,100.75,100.79,79400000.0
2008-05-26 00:09:00,100.79,100.79,100.77,100.77,62700000.0
2008-05-26 00:10:00,100.77,100.78,100.77,100.78,25800000.0
2008-05-26 00:11:00,100.78,100.78,100.78,100.78,1500000.0
2008-05-26 00:12:00,100.774,100.777,100.748,100.748,38700000.0
2008-05-26 00:13:00,100.77,100.77,100.76,100.77,15600000.0
2008-05-26 00:14:00,100.77,100.77,100.77,100.77,56100000.0
2008-05-26 00:15:00,100.78,100.79,100.77,100.79,119700000.0
2008-05-26 00:16:00,100.78,100.79,100.78,100.79,23200000.0
2008-05-26 00:17:00,100.78,100.81,100.78,100.8,173700000.0
2008-05-26 00:18:00,100.81,100.82,100.79,100.81,143000000.0
2008-05-26 00:19:00,100.81,100.81,100.81,100.81,900000.0
2008-05-26 00:20:00,100.81,100.81,100.77,100.77,238999999.0
2008-05-26 00:21:00,100.77,100.77,100.77,100.77,42600000.0
2008-05-26 00:22:00,100.77,100.79,100.76,100.76,262700000.0
2008-05-26 00:23:00,100.76,100.76,100.76,100.76,61800000.0
2008-05-26 00:24:00,100.77,100.79,100.76,100.76,88200000.0
2008-05-26 00:25:00,100.76,100.76,100.75,100.76,59800000.0
2008-05-26 00:26:00,100.75,100.76,100.75,100.76,32800000.0
2008-05-26 00:27:00,100.76,100.78,100.73,100.74,294500000.0
2008-05-26 00:28:00,100.75,100.83,100.75,100.75,61000000.0
2008-05-26 00:29:00,100.76,100.76,100.76,100.76,11900000.0
2008-05-26 00:30:00,100.76,100.76,100.76,100.76,22500000.0
2008-05-26 00:31:00,100.76,100.76,100.76,100.76,600000.0
2008-05-26 00:32:00,100.76,100.76,100.76,100.76,300000.0
2008-05-26 00:33:00,100.76,100.76,100.76,100.76,2100000.0
2008-05-26 00:34:00,100.76,100.76,100.76,100.76,5400000.0
2008-05-26 00:35:00,100.76,100.78,100.76,100.76,4800000.0
2008-05-26 00:36:00,100.76,100.76,100.76,100.76,4500000.0
2008-05-26 00:37:00,100.75,100.75,100.75,100.75,3100000.0
2008-05-26 00:38:00,100.75,100.78,100.75,100.75,44000000.0
2008-05-26 00:39:00,100.75,100.78,100.75,100.75,13400000.0
2008-05-26 00:40:00,100.73,100.81,100.73,100.73,38600000.0
2008-05-26 00:41:00,100.73,100.73,100.73,100.73,5600000.0
2008-05-26 00:42:00,100.73,100.73,100.73,100.73,4400000.0
2008-05-26 00:43:00,100.8,100.8,100.73,100.73,4300000.0
2008-05-26 00:44:00,100.73,100.74,100.73,100.73,10300000.0
2008-05-26 00:45:00,100.74,100.74,100.73,100.74,7200000.0
2008-05-26 00:46:00,100.75,100.78,100.75,100.75,98000000.0
2008-05-26 00:47:00,100.75,100.76,100.75,100.76,106300000.0
2008-05-26 00:48:00,100.76,100.76,100.76,100.76,47400000.0
2008-05-26 00:49:00,100.76,100.76,100.76,100.76,1500000.0
2008-05-26 00:50:00,100.76,100.83,100.75,100.77,44500000.0
2008-05-26 00:51:00,100.77,100.77,100.75,100.75,40600000.0
2008-05-26 00:52:00,100.75,100.81,100.75,100.75,3700000.0
2008-05-26 00:53:00,100.81,100.81,100.73,100.74,48700000.0
2008-05-26 00:54:00,100.75,100.76,100.74,100.76,9100000.0
2008-05-26 00:55:00,100.76,100.77,100.74,100.75,43500000.0
2008-05-26 00:56:00,100.74,100.8,100.74,100.78,39600000.0
2008-05-26 00:57:00,100.79,100.83,100.79,100.79,222400000.0
2008-05-26 00:58:00,100.79,100.8,100.78,100.8,51600000.0
2008-05-26 00:59:00,100.8,100.82,100.75,100.81,181500000.0
2008-05-26 01:00:00,100.81,100.81,100.76,100.81,220700000.0
2008-05-26 01:01:00,100.81,100.81,100.79,100.79,43300000.0
2008-05-26 01:02:00,100.8,100.8,100.75,100.77,57000000.0
2008-05-26 01:03:00,100.77,100.78,100.75,100.77,81800000.0
2008-05-26 01:04:00,100.77,100.78,100.77,100.78,72700000.0
2008-05-26 01:05:00,100.78,100.79,100.77,100.78,31600000.0
2008-05-26 01:06:00,100.78,100.8,100.73,100.74,287600000.0
2008-05-26 01:07:00,100.74,100.76,100.73,100.75,192599999.0
2008-05-26 01:08:00,100.76,100.78,100.76,100.78,23300000.0
2008-05-26 01:09:00,100.8,100.81,100.75,100.76,130899999.0
2008-05-26 01:10:00,100.77,100.8,100.75,100.77,230500000.0
2008-05-26 01:11:00,100.77,100.77,100.74,100.75,271800000.0
2008-05-26 01:12:00,100.75,100.83,100.75,100.76,71500000.0
2008-05-26 01:13:00,100.81,100.83,100.78,100.83,77999999.0
2008-05-26 01:14:00,100.82,100.83,100.785,100.8,63500000.0
2008-05-26 01:15:00,100.8,100.82,100.77,100.78,90000000.0
2008-05-26 01:16:00,100.78,100.79,100.78,100.79,39200000.0
2008-05-26 01:17:00,100.79,100.79,100.79,100.79,4200000.0
2008-05-26 01:18:00,100.79,100.79,100.78,100.78,13900000.0
2008-05-26 01:19:00,100.78,100.78,100.78,100.78,7700000.0
2008-05-26 01:20:00,100.77,100.79,100.77,100.78,11100000.0
2008-05-26 01:21:00,100.78,100.78,100.77,100.77,11200000.0
2008-05-26 01:22:00,100.77,100.77,100.77,100.77,5000000.0
2008-05-26 01:23:00,100.77,100.79,100.77,100.79,28400000.0
2008-05-26 01:24:00,100.78,100.8,100.77,100.77,33000000.0
2008-05-26 01:25:00,100.77,100.77,100.75,100.75,447899995.0
2008-05-26 01:26:00,100.75,100.76,100.73,100.76,237800000.0
2008-05-26 01:27:00,100.75,100.77,100.75,100.76,45200000.0
2008-05-26 01:28:00,100.76,100.77,100.75,100.76,46299999.0
2008-05-26 01:29:00,100.76,100.76,100.75,100.75,76900000.0
2008-05-26 01:30:00,100.75,100.76,100.74,100.76,123000000.0
2008-05-26 01:31:00,100.76,100.76,100.75,100.75,60300000.0
2008-05-26 01:32:00,100.74,100.77,100.73,100.74,106700000.0
2008-05-26 01:33:00,100.74,100.74,100.74,100.74,50400000.0
2008-05-26 01:34:00,100.74,100.75,100.74,100.75,42900000.0
2008-05-26 01:35:00,100.75,100.75,100.75,100.75,1200000.0
2008-05-26 01:36:00,100.76,100.76,100.75,100.75,17200000.0
2008-05-26 01:37:00,100.75,100.76,100.73,100.75,84800000.0
2008-05-26 01:38:00,100.739,100.739,100.711,100.724,31200000.0
2008-05-26 01:39:00,100.728,100.737,100.707,100.715,78800000.0
2008-05-26 01:40:00,100.76,100.76,100.75,100.76,52400000.0
2008-05-26 01:41:00,100.75,100.75,100.75,100.75,10900000.0
2008-05-26 01:42:00,100.75,100.76,100.75,100.75,19300000.0
2008-05-26 01:43:00,100.75,100.77,100.74,100.74,48100000.0
2008-05-26 01:44:00,100.75,100.8,100.74,100.74,91600000.0
2008-05-26 01:45:00,100.745,100.76,100.74,100.75,74800000.0
2008-05-26 01:46:00,100.75,100.78,100.74,100.78,233300001.0
2008-05-26 01:47:00,100.77,100.77,100.72,100.76,151400000.0
2008-05-26 01:48:00,100.75,100.76,100.73,100.74,79900000.0
2008-05-26 01:49:00,100.74,100.76,100.73,100.75,49400000.0
2008-05-26 01:50:00,100.75,100.75,100.74,100.74,69700000.0
2008-05-26 01:51:00,100.75,100.75,100.74,100.75,35400000.0
2008-05-26 01:52:00,100.75,100.75,100.74,100.74,51000000.0
2008-05-26 01:53:00,100.74,100.74,100.74,100.74,22400000.0
2008-05-26 01:54:00,100.74,100.74,100.73,100.73,86800000.0
2008-05-26 01:55:00,100.73,100.73,100.72,100.72,91600000.0
2008-05-26 01:56:00,100.72,100.75,100.72,100.75,152100000.0
2008-05-26 01:57:00,100.75,100.75,100.73,100.73,200800000.0
2008-05-26 01:58:00,100.73,100.75,100.71,100.74,266000000.0
2008-05-26 01:59:00,100.74,100.76,100.73,100.76,208700000.0
2008-05-26 02:00:00,100.76,100.76,100.75,100.75,139700002.0
2008-05-26 02:01:00,100.75,100.78,100.75,100.75,416500003.0
2008-05-26 02:02:00,100.75,100.76,100.73,100.73,165899997.0
2008-05-26 02:03:00,100.74,100.76,100.73,100.75,148300000.0
2008-05-26 02:04:00,100.74,100.76,100.74,100.76,129800000.0
2008-05-26 02:05:00,100.76,100.76,100.75,100.75,13200000.0
2008-05-26 02:06:00,100.74,100.78,100.74,100.75,36400000.0
2008-05-26 02:07:00,100.75,100.76,100.75,100.76,9800000.0
2008-05-26 02:08:00,100.74,100.75,100.74,100.75,35800000.0
2008-05-26 02:09:00,100.75,100.76,100.75,100.76,41200000.0
2008-05-26 02:10:00,100.75,100.77,100.75,100.75,15900000.0
2008-05-26 02:11:00,100.76,100.76,100.75,100.75,9100000.0
2008-05-26 02:12:00,100.75,100.75,100.73,100.73,69200000.0
2008-05-26 02:13:00,100.73,100.74,100.73,100.74,7800000.0
2008-05-26 02:14:00,100.74,100.74,100.74,100.74,600000.0
2008-05-26 02:15:00,100.74,100.75,100.74,100.74,2700000.0
2008-05-26 02:16:00,100.74,100.74,100.74,100.74,1500000.0
2008-05-26 02:17:00,100.75,100.75,100.73,100.73,22300000.0
2008-05-26 02:18:00,100.73,100.73,100.71,100.72,109000000.0
2008-05-26 02:19:00,100.72,100.74,100.72,100.74,24900000.0
2008-05-26 02:20:00,100.74,100.77,100.74,100.77,87700000.0
2008-05-26 02:21:00,100.77,100.77,100.74,100.76,62600000.0
2008-05-26 02:22:00,100.76,100.77,100.76,100.77,77000000.0
2008-05-26 02:23:00,100.77,100.77,100.76,100.76,47100000.0
2008-05-26 02:24:00,100.76,100.77,100.75,100.77,155900000.0
2008-05-26 02:25:00,100.77,100.77,100.77,100.77,44000000.0
2008-05-26 02:26:00,100.77,100.78,100.77,100.78,40500000.0
2008-05-26 02:27:00,100.78,100.79,100.77,100.77,29200000.0
2008-05-26 02:28:00,100.77,100.8,100.77,100.8,60200000.0
2008-05-26 02:29:00,100.8,100.8,100.78,100.79,18900000.0
2008-05-26 02:30:00,100.78,100.79,100.78,100.79,2100000.0
2008-05-26 02:31:00,100.79,100.79,100.74,100.76,98900000.0
2008-05-26 02:32:00,100.76,100.77,100.76,100.77,1500000.0
2008-05-26 02:33:00,100.77,100.78,100.76,100.78,75700001.0
2008-05-26 02:34:00,100.78,100.78,100.76,100.77,96500000.0
2008-05-26 02:35:00,100.77,100.79,100.77,100.79,133200000.0
2008-05-26 02:36:00,100.79,100.79,100.78,100.79,53000000.0
2008-05-26 02:37:00,100.79,100.79,100.79,100.79,12000000.0
2008-05-26 02:38:00,100.79,100.8,100.79,100.79,70300000.0
2008-05-26 02:39:00,100.79,100.8,100.79,100.79,108600002.0
2008-05-26 02:40:00,100.79,100.8,100.79,100.79,164100002.0
2008-05-26 02:41:00,100.79,100.79,100.78,100.78,195499998.0
2008-05-26 02:42:00,100.78,100.78,100.77,100.77,79800000.0
2008-05-26 02:43:00,100.77,100.78,100.77,100.78,38500000.0
2008-05-26 02:44:00,100.78,100.78,100.78,100.78,9900000.0
2008-05-26 02:45:00,100.77,100.77,100.77,100.77,18000000.0
2008-05-26 02:46:00,100.77,100.78,100.77,100.77,31400000.0
2008-05-26 02:47:00,100.78,100.78,100.77,100.77,96199996.0
2008-05-26 02:48:00,100.78,100.78,100.78,100.78,1800000.0
2008-05-26 02:49:00,100.77,100.78,100.76,100.76,28000000.0
2008-05-26 02:50:00,100.76,100.76,100.75,100.75,59600000.0
2008-05-26 02:51:00,100.75,100.76,100.74,100.75,62600000.0
2008-05-26 02:52:00,100.75,100.76,100.74,100.74,368100000.0
2008-05-26 02:53:00,100.75,100.75,100.74,100.74,173200000.0
2008-05-26 02:54:00,100.74,100.74,100.66,100.68,426300000.0
2008-05-26 02:55:00,100.68,100.72,100.65,100.69,792100002.0
2008-05-26 02:56:00,100.69,100.71,100.68,100.71,387400001.0
2008-05-26 02:57:00,100.71,100.72,100.7,100.71,330800001.0
2008-05-26 02:58:00,100.71,100.72,100.7,100.71,106600000.0
2008-05-26 02:59:00,100.69,100.71,100.69,100.71,286700000.0
2008-05-26 03:00:00,100.71,100.73,100.71,100.72,200399999.0
2008-05-26 03:01:00,100.72,100.73,100.7,100.73,249399998.0
2008-05-26 03:02:00,100.72,100.73,100.7,100.71,178499999.0
2008-05-26 03:03:00,100.71,100.72,100.7,100.7,167099998.0
2008-05-26 03:04:00,100.7,100.71,100.7,100.7,108900000.0
2008-05-26 03:05:00,100.7,100.71,100.69,100.71,77600000.0
2008-05-26 03:06:00,100.71,100.71,100.71,100.71,1800000.0
2008-05-26 03:07:00,100.71,100.71,100.71,100.71,900000.0
2008-05-26 03:08:00,100.71,100.71,100.68,100.69,78700000.0
2008-05-26 03:09:00,100.69,100.71,100.69,100.7,131800001.0
2008-05-26 03:10:00,100.7,100.74,100.7,100.71,367899999.0
2008-05-26 03:11:00,100.72,100.73,100.7,100.72,634399999.0
2008-05-26 03:12:00,100.72,100.72,100.71,100.72,55600000.0
2008-05-26 03:13:00,100.71,100.74,100.71,100.71,93100000.0
2008-05-26 03:14:00,100.72,100.73,100.71,100.71,100000001.0
2008-05-26 03:15:00,100.72,100.72,100.71,100.72,188300000.0
2008-05-26 03:16:00,100.73,100.74,100.72,100.74,228100000.0
2008-05-26 03:17:00,100.74,100.74,100.72,100.73,194800000.0
2008-05-26 03:18:00,100.73,100.73,100.72,100.72,18600000.0
2008-05-26 03:19:00,100.72,100.72,100.71,100.72,42600000.0
2008-05-26 03:20:00,100.72,100.72,100.72,100.72,16700000.0
2008-05-26 03:21:00,100.72,100.73,100.72,100.73,44500000.0
2008-05-26 03:22:00,100.73,100.73,100.73,100.73,2700000.0
2008-05-26 03:23:00,100.73,100.73,100.73,100.73,1200000.0
2008-05-26 03:24:00,100.73,100.74,100.73,100.74,47300000.0
2008-05-26 03:25:00,100.73,100.73,100.73,100.73,6000000.0
2008-05-26 03:26:00,100.73,100.73,100.72,100.72,52500000.0
2008-05-26 03:27:00,100.72,100.75,100.72,100.75,232500001.0
2008-05-26 03:28:00,100.75,100.75,100.73,100.73,69300000.0
2008-05-26 03:29:00,100.73,100.73,100.73,100.73,22400000.0
2008-05-26 03:30:00,100.74,100.75,100.73,100.75,24600000.0
2008-05-26 03:31:00,100.75,100.75,100.74,100.74,2700000.0
2008-05-26 03:32:00,100.74,100.74,100.74,100.74,600000.0
2008-05-26 03:33:00,100.722,100.724,100.702,100.713,21600000.0
2008-05-26 03:34:00,100.73,100.73,100.73,100.73,5200000.0
2008-05-26 03:35:00,100.73,100.73,100.71,100.72,298300003.0
2008-05-26 03:36:00,100.72,100.75,100.72,100.75,182500000.0
2008-05-26 03:37:00,100.75,100.76,100.74,100.74,20800000.0
2008-05-26 03:38:00,100.74,100.74,100.7,100.72,177300000.0
2008-05-26 03:39:00,100.72,100.73,100.7,100.72,110400001.0
2008-05-26 03:40:00,100.71,100.72,100.71,100.72,16900000.0
2008-05-26 03:41:00,100.71,100.72,100.7,100.72,72000000.0
2008-05-26 03:42:00,100.71,100.72,100.7,100.7,286700002.0
2008-05-26 03:43:00,100.7,100.71,100.7,100.71,39900000.0
2008-05-26 03:44:00,100.71,100.72,100.71,100.72,160700001.0
2008-05-26 03:45:00,100.72,100.72,100.7,100.7,261600000.0
2008-05-26 03:46:00,100.7,100.71,100.7,100.71,59400001.0
2008-05-26 03:47:00,100.71,100.71,100.7,100.7,36800001.0
2008-05-26 03:48:00,100.7,100.71,100.7,100.7,36200000.0
2008-05-26 03:49:00,100.7,100.7,100.7,100.7,57800000.0
2008-05-26 03:50:00,100.7,100.71,100.7,100.7,143400000.0
2008-05-26 03:51:00,100.7,100.7,100.67,100.68,247200000.0
2008-05-26 03:52:00,100.67,100.69,100.67,100.68,267100001.0
2008-05-26 03:53:00,100.68,100.69,100.68,100.68,58700000.0
2008-05-26 03:54:00,100.69,100.7,100.68,100.69,163300000.0
2008-05-26 03:55:00,100.69,100.71,100.68,100.69,292500000.0
2008-05-26 03:56:00,100.69,100.69,100.68,100.69,107000000.0
2008-05-26 03:57:00,100.69,100.71,100.69,100.7,159700000.0
2008-05-26 03:58:00,100.7,100.7,100.69,100.69,63700000.0
2008-05-26 03:59:00,100.69,100.7,100.69,100.69,153700000.0
2008-05-26 04:00:00,100.69,100.71,100.67,100.675,187200000.0
2008-05-26 04:01:00,100.675,100.69,100.67,100.69,74700000.0
2008-05-26 04:02:00,100.69,100.74,100.69,100.72,154900000.0
2008-05-26 04:03:00,100.72,100.73,100.69,100.73,207400000.0
2008-05-26 04:04:00,100.73,100.73,100.69,100.7,402100000.0
2008-05-26 04:05:00,100.71,100.72,100.69,100.72,165000001.0
2008-05-26 04:06:00,100.72,100.74,100.72,100.74,269900001.0
2008-05-26 04:07:00,100.74,100.74,100.7,100.72,203100000.0
2008-05-26 04:08:00,100.72,100.72,100.7,100.72,109000000.0
2008-05-26 04:09:00,100.72,100.72,100.69,100.71,194800000.0
2008-05-26 04:10:00,100.7,100.72,100.68,100.7,314500004.0
2008-05-26 04:11:00,100.7,100.7,100.69,100.7,68900000.0
2008-05-26 04:12:00,100.7,100.7,100.69,100.7,50800000.0
2008-05-26 04:13:00,100.7,100.7,100.68,100.69,291600000.0
2008-05-26 04:14:00,100.69,100.71,100.68,100.7,384100003.0
2008-05-26 04:15:00,100.7,100.7,100.7,100.7,14200000.0
2008-05-26 04:16:00,100.7,100.71,100.69,100.69,75500000.0
2008-05-26 04:17:00,100.7,100.71,100.7,100.71,18900000.0
2008-05-26 04:18:00,100.71,100.71,100.7,100.7,40700000.0
2008-05-26 04:19:00,100.71,100.72,100.71,100.72,39000000.0
2008-05-26 04:20:00,100.72,100.72,100.71,100.72,79900001.0
2008-05-26 04:21:00,100.71,100.72,100.71,100.71,68200000.0
2008-05-26 04:22:00,100.71,100.71,100.71,100.71,8400000.0
2008-05-26 04:23:00,100.71,100.72,100.71,100.72,22500000.0
2008-05-26 04:24:00,100.72,100.73,100.72,100.73,7800000.0
2008-05-26 04:25:00,100.73,100.75,100.73,100.73,124700000.0
2008-05-26 04:26:00,100.735,100.744,100.727,100.727,30500000.0
2008-05-26 04:27:00,100.73,100.74,100.73,100.74,71600000.0
2008-05-26 04:28:00,100.74,100.74,100.73,100.73,76400000.0
2008-05-26 04:29:00,100.74,100.74,100.73,100.73,14400000.0
2008-05-26 04:30:00,100.73,100.73,100.71,100.73,249200003.0
2008-05-26 04:31:00,100.73,100.74,100.73,100.73,81800000.0
2008-05-26 04:32:00,100.73,100.73,100.72,100.72,43900000.0
2008-05-26 04:33:00,100.72,100.73,100.72,100.73,39700000.0
2008-05-26 04:34:00,100.73,100.73,100.71,100.72,23000000.0
2008-05-26 04:35:00,100.72,100.72,100.71,100.71,159900000.0
2008-05-26 04:36:00,100.71,100.72,100.71,100.72,76900000.0
2008-05-26 04:37:00,100.72,100.72,100.72,100.72,41600000.0
2008-05-26 04:38:00,100.72,100.72,100.72,100.72,26400000.0
2008-05-26 04:39:00,100.72,100.72,100.71,100.72,114400000.0
2008-05-26 04:40:00,100.73,100.73,100.72,100.72,67200000.0
2008-05-26 04:41:00,100.72,100.73,100.72,100.72,44200000.0
2008-05-26 04:42:00,100.73,100.73,100.72,100.72,49700000.0
2008-05-26 04:43:00,100.72,100.72,100.72,100.72,35300000.0
2008-05-26 04:44:00,100.72,100.73,100.72,100.73,4500000.0
2008-05-26 04:45:00,100.73,100.73,100.73,100.73,2700000.0
2008-05-26 04:46:00,100.73,100.74,100.73,100.74,14100000.0
2008-05-26 04:47:00,100.73,100.73,100.72,100.72,32300000.0
2008-05-26 04:48:00,100.677,100.707,100.676,100.676,26100000.0
2008-05-26 04:49:00,100.72,100.72,100.7,100.72,35800000.0
2008-05-26 04:50:00,100.72,100.73,100.71,100.72,41900000.0
2008-05-26 04:51:00,100.71,100.71,100.71,100.71,16000000.0
2008-05-26 04:52:00,100.72,100.72,100.72,100.72,16500000.0
2008-05-26 04:53:00,100.72,100.73,100.72,100.73,4200000.0
2008-05-26 04:54:00,100.72,100.72,100.72,100.72,8400000.0
2008-05-26 04:55:00,100.71,100.71,100.7,100.7,20200000.0
2008-05-26 04:56:00,100.71,100.72,100.71,100.71,35300000.0
2008-05-26 04:57:00,100.73,100.73,100.72,100.72,57500000.0
2008-05-26 04:58:00,100.72,100.73,100.71,100.73,39600000.0
2008-05-26 04:59:00,100.74,100.74,100.73,100.73,18300000.0
2008-05-26 05:00:00,100.697,100.73,100.697,100.723,2400000.0
2008-05-26 05:01:00,100.73,100.74,100.73,100.74,8400000.0
2008-05-26 05:02:00,100.74,100.75,100.74,100.74,67000000.0
2008-05-26 05:03:00,100.75,100.76,100.74,100.74,168900000.0
2008-05-26 05:04:00,100.74,100.76,100.74,100.76,6200000.0
2008-05-26 05:05:00,100.76,100.76,100.72,100.72,172600000.0
2008-05-26 05:06:00,100.72,100.73,100.72,100.73,20500000.0
2008-05-26 05:07:00,100.72,100.74,100.71,100.71,283099999.0
2008-05-26 05:08:00,100.71,100.73,100.7,100.72,205600002.0
2008-05-26 05:09:00,100.72,100.73,100.7,100.71,289600001.0
2008-05-26 05:10:00,100.71,100.73,100.71,100.72,283500000.0
2008-05-26 05:11:00,100.72,100.74,100.72,100.73,161999999.0
2008-05-26 05:12:00,100.72,100.74,100.71,100.71,417100002.0
2008-05-26 05:13:00,100.72,100.74,100.71,100.72,327299999.0
2008-05-26 05:14:00,100.72,100.73,100.72,100.73,150000000.0
2008-05-26 05:15:00,100.72,100.74,100.72,100.73,153600000.0
2008-05-26 05:16:00,100.73,100.74,100.73,100.73,64600000.0
2008-05-26 05:17:00,100.73,100.74,100.73,100.73,49500000.0
2008-05-26 05:18:00,100.73,100.74,100.73,100.74,74700000.0
2008-05-26 05:19:00,100.74,100.74,100.73,100.73,74800000.0
2008-05-26 05:20:00,100.73,100.73,100.73,100.73,6200000.0
2008-05-26 05:21:00,100.724,100.724,100.709,100.721,2200000.0
2008-05-26 05:22:00,100.72,100.72,100.72,100.72,2800000.0
2008-05-26 05:23:00,100.711,100.721,100.708,100.721,1700000.0
2008-05-26 05:24:00,100.72,100.73,100.72,100.73,5900000.0
2008-05-26 05:25:00,100.74,100.75,100.73,100.74,97900000.0
2008-05-26 05:26:00,100.73,100.73,100.73,100.73,41600002.0
2008-05-26 05:27:00,100.73,100.73,100.71,100.72,89499999.0
2008-05-26 05:28:00,100.72,100.73,100.72,100.73,130599997.0
2008-05-26 05:29:00,100.72,100.75,100.72,100.74,55999999.0
2008-05-26 05:30:00,100.74,100.74,100.72,100.73,221500001.0
2008-05-26 05:31:00,100.72,100.77,100.72,100.76,274300001.0
2008-05-26 05:32:00,100.76,100.76,100.75,100.75,155800003.0
2008-05-26 05:33:00,100.75,100.75,100.74,100.75,116000000.0
2008-05-26 05:34:00,100.75,100.75,100.75,100.75,78100000.0
2008-05-26 05:35:00,100.74,100.75,100.74,100.74,220400000.0
2008-05-26 05:36:00,100.743,100.746,100.736,100.746,2900000.0
2008-05-26 05:37:00,100.74,100.75,100.74,100.75,59799999.0
2008-05-26 05:38:00,100.75,100.75,100.74,100.75,149399998.0
2008-05-26 05:39:00,100.74,100.75,100.73,100.73,292200000.0
2008-05-26 05:40:00,100.73,100.76,100.73,100.73,191000000.0
2008-05-26 05:41:00,100.73,100.74,100.73,100.74,82600000.0
2008-05-26 05:42:00,100.757,100.757,100.728,100.728,39700000.0
2008-05-26 05:43:00,100.74,100.74,100.74,100.74,12600000.0
2008-05-26 05:44:00,100.744,100.747,100.738,100.738,8800000.0
2008-05-26 05:45:00,100.74,100.74,100.73,100.73,93600000.0
2008-05-26 05:46:00,100.73,100.74,100.73,100.74,45200000.0
2008-05-26 05:47:00,100.73,100.74,100.73,100.74,67300000.0
2008-05-26 05:48:00,100.73,100.75,100.73,100.73,262400003.0
2008-05-26 05:49:00,100.73,100.74,100.73,100.73,76800000.0
2008-05-26 05:50:00,100.73,100.73,100.73,100.73,32000000.0
2008-05-26 05:51:00,100.73,100.74,100.72,100.74,310500001.0
2008-05-26 05:52:00,100.74,100.74,100.71,100.71,547499998.0
2008-05-26 05:53:00,100.71,100.72,100.71,100.71,123800000.0
2008-05-26 05:54:00,100.71,100.71,100.69,100.71,261200000.0
2008-05-26 05:55:00,100.71,100.72,100.71,100.71,129600000.0
2008-05-26 05:56:00,100.72,100.73,100.71,100.72,157800001.0
2008-05-26 05:57:00,100.72,100.75,100.72,100.75,216100000.0
2008-05-26 05:58:00,100.74,100.75,100.73,100.73,257500000.0
2008-05-26 05:59:00,100.73,100.73,100.73,100.73,122800001.0
2008-05-26 06:00:00,100.73,100.73,100.72,100.73,142900001.0
2008-05-26 06:01:00,100.73,100.74,100.72,100.74,57300001.0
2008-05-26 06:02:00,100.73,100.75,100.73,100.74,213300000.0
2008-05-26 06:03:00,100.73,100.74,100.73,100.73,201300001.0
2008-05-26 06:04:00,100.73,100.77,100.73,100.75,180000000.0
2008-05-26 06:05:00,100.74,100.78,100.74,100.76,122900000.0
2008-05-26 06:06:00,100.77,100.77,100.77,100.77,8400000.0
2008-05-26 06:07:00,100.77,100.77,100.77,100.77,5600000.0
2008-05-26 06:08:00,100.747,100.757,100.743,100.749,3800000.0
2008-05-26 06:09:00,100.77,100.77,100.73,100.73,127500000.0
2008-05-26 06:10:00,100.73,100.74,100.73,100.73,134600001.0
2008-05-26 06:11:00,100.73,100.75,100.73,100.73,584000003.0
2008-05-26 06:12:00,100.709,100.74,100.709,100.733,10900000.0
2008-05-26 06:13:00,100.73,100.75,100.73,100.75,31500000.0
2008-05-26 06:14:00,100.74,100.76,100.73,100.74,86500000.0
2008-05-26 06:15:00,100.74,100.74,100.7,100.74,106500000.0
2008-05-26 06:16:00,100.74,100.75,100.71,100.71,195700000.0
2008-05-26 06:17:00,100.71,100.72,100.71,100.71,213899996.0
2008-05-26 06:18:00,100.72,100.73,100.72,100.73,18200000.0
2008-05-26 06:19:00,100.73,100.73,100.72,100.72,101400001.0
2008-05-26 06:20:00,100.73,100.73,100.69,100.71,82200000.0
2008-05-26 06:21:00,100.7,100.7,100.68,100.68,159199999.0
2008-05-26 06:22:00,100.68,100.71,100.68,100.7,201200000.0
2008-05-26 06:23:00,100.69,100.69,100.69,100.69,3300000.0
2008-05-26 06:24:00,100.695,100.695,100.695,100.695,600000.0
2008-05-26 06:25:00,100.7,100.705,100.69,100.69,49100000.0
2008-05-26 06:26:00,100.69,100.7,100.68,100.69,189700002.0
2008-05-26 06:27:00,100.7,100.71,100.66,100.69,279400000.0
2008-05-26 06:28:00,100.7,100.72,100.67,100.69,199100000.0
2008-05-26 06:29:00,100.68,100.7,100.67,100.67,107300001.0
2008-05-26 06:30:00,100.67,100.69,100.66,100.67,151799999.0
2008-05-26 06:31:00,100.67,100.67,100.65,100.67,97900000.0
2008-05-26 06:32:00,100.68,100.68,100.66,100.66,20900000.0
2008-05-26 06:33:00,100.66,100.66,100.62,100.65,273800001.0
2008-05-26 06:34:00,100.65,100.67,100.65,100.67,32800000.0
2008-05-26 06:35:00,100.67,100.67,100.64,100.65,114900000.0
2008-05-26 06:36:00,100.67,100.67,100.65,100.65,38900000.0
2008-05-26 06:37:00,100.65,100.65,100.63,100.65,93500000.0
2008-05-26 06:38:00,100.66,100.69,100.66,100.69,164100000.0
2008-05-26 06:39:00,100.69,100.69,100.67,100.67,30500000.0
2008-05-26 06:40:00,100.67,100.67,100.67,100.67,28400000.0
2008-05-26 06:41:00,100.67,100.67,100.67,100.67,3100000.0
2008-05-26 06:42:00,100.67,100.68,100.67,100.67,84100000.0
2008-05-26 06:43:00,100.66,100.66,100.65,100.65,133400000.0
2008-05-26 06:44:00,100.65,100.65,100.64,100.65,156300000.0
2008-05-26 06:45:00,100.65,100.66,100.64,100.64,101500000.0
2008-05-26 06:46:00,100.64,100.64,100.63,100.64,191700000.0
2008-05-26 06:47:00,100.64,100.65,100.64,100.64,105400000.0
2008-05-26 06:48:00,100.64,100.65,100.64,100.65,28300000.0
2008-05-26 06:49:00,100.65,100.65,100.63,100.63,56200000.0
2008-05-26 06:50:00,100.64,100.67,100.64,100.67,94300000.0
2008-05-26 06:51:00,100.675,100.7,100.66,100.67,174600000.0
2008-05-26 06:52:00,100.67,100.69,100.66,100.66,192100000.0
2008-05-26 06:53:00,100.66,100.67,100.66,100.67,86000000.0
2008-05-26 06:54:00,100.66,100.67,100.66,100.67,35600000.0
2008-05-26 06:55:00,100.67,100.67,100.66,100.66,91300000.0
2008-05-26 06:56:00,100.66,100.66,100.66,100.66,98500000.0
2008-05-26 06:57:00,100.65,100.66,100.65,100.66,86600000.0
2008-05-26 06:58:00,100.66,100.66,100.65,100.66,88700000.0
2008-05-26 06:59:00,100.66,100.66,100.66,100.66,29200000.0
2008-05-26 07:00:00,100.66,100.66,100.65,100.65,138500000.0
2008-05-26 07:01:00,100.65,100.65,100.65,100.65,13000000.0
2008-05-26 07:02:00,100.65,100.65,100.64,100.65,55500000.0
2008-05-26 07:03:00,100.65,100.65,100.65,100.65,3100000.0
2008-05-26 07:04:00,100.65,100.67,100.65,100.65,56900000.0
2008-05-26 07:05:00,100.65,100.65,100.65,100.65,39500000.0
2008-05-26 07:06:00,100.65,100.66,100.65,100.66,24900000.0
2008-05-26 07:07:00,100.63,100.647,100.626,100.647,26700000.0
2008-05-26 07:08:00,100.65,100.65,100.65,100.65,47300000.0
2008-05-26 07:09:00,100.65,100.65,100.63,100.64,74200000.0
2008-05-26 07:10:00,100.64,100.65,100.63,100.63,95800000.0
2008-05-26 07:11:00,100.63,100.66,100.63,100.65,159300000.0
2008-05-26 07:12:00,100.67,100.67,100.63,100.63,81800000.0
2008-05-26 07:13:00,100.63,100.65,100.63,100.65,47300000.0
2008-05-26 07:14:00,100.65,100.66,100.65,100.66,22300000.0
2008-05-26 07:15:00,100.66,100.66,100.66,100.66,14100000.0
2008-05-26 07:16:00,100.64,100.652,100.64,100.645,35900000.0
2008-05-26 07:17:00,100.65,100.66,100.65,100.65,41100000.0
2008-05-26 07:18:00,100.65,100.65,100.65,100.65,7900000.0
2008-05-26 07:19:00,100.66,100.66,100.66,100.66,85600000.0
2008-05-26 07:20:00,100.66,100.67,100.65,100.65,47700000.0
2008-05-26 07:21:00,100.65,100.65,100.65,100.65,3100000.0
2008-05-26 07:22:00,100.65,100.65,100.65,100.65,11000000.0
2008-05-26 07:23:00,100.65,100.66,100.65,100.65,49900000.0
2008-05-26 07:24:00,100.65,100.66,100.65,100.65,48700000.0
2008-05-26 07:25:00,100.66,100.67,100.65,100.65,121700000.0
2008-05-26 07:26:00,100.65,100.68,100.65,100.65,68800000.0
2008-05-26 07:27:00,100.69,100.69,100.65,100.65,28500000.0
2008-05-26 07:28:00,100.65,100.655,100.65,100.655,96000000.0
2008-05-26 07:29:00,100.66,100.67,100.655,100.67,53100000.0
2008-05-26 07:30:00,100.67,100.69,100.67,100.68,60000000.0
2008-05-26 07:31:00,100.68,100.69,100.68,100.69,45700000.0
2008-05-26 07:32:00,100.7,100.7,100.69,100.69,49600000.0
2008-05-26 07:33:00,100.69,100.71,100.69,100.7,88000000.0
2008-05-26 07:34:00,100.7,100.72,100.7,100.7,44200000.0
2008-05-26 07:35:00,100.7,100.71,100.67,100.68,73000000.0
2008-05-26 07:36:00,100.68,100.71,100.68,100.71,113400000.0
2008-05-26 07:37:00,100.7,100.71,100.7,100.71,34000000.0
2008-05-26 07:38:00,100.71,100.72,100.7,100.71,101200000.0
2008-05-26 07:39:00,100.71,100.71,100.71,100.71,15500000.0
2008-05-26 07:40:00,100.71,100.72,100.71,100.72,36700000.0
2008-05-26 07:41:00,100.71,100.74,100.71,100.72,157300000.0
2008-05-26 07:42:00,100.72,100.72,100.69,100.7,144200000.0
2008-05-26 07:43:00,100.7,100.71,100.69,100.69,95900000.0
2008-05-26 07:44:00,100.69,100.7,100.69,100.69,39300000.0
2008-05-26 07:45:00,100.69,100.7,100.69,100.69,30300000.0
2008-05-26 07:46:00,100.69,100.69,100.68,100.68,44000000.0
2008-05-26 07:47:00,100.69,100.7,100.68,100.69,148600000.0
2008-05-26 07:48:00,100.69,100.69,100.69,100.69,17200000.0
2008-05-26 07:49:00,100.69,100.69,100.69,100.69,26800000.0
2008-05-26 07:50:00,100.69,100.69,100.66,100.68,140400000.0
2008-05-26 07:51:00,100.67,100.67,100.66,100.66,117400000.0
2008-05-26 07:52:00,100.66,100.67,100.65,100.66,64700000.0
2008-05-26 07:53:00,100.65,100.665,100.65,100.66,138700000.0
2008-05-26 07:54:00,100.65,100.66,100.65,100.655,126500000.0
2008-05-26 07:55:00,100.65,100.68,100.65,100.65,132300000.0
2008-05-26 07:56:00,100.65,100.66,100.65,100.66,9200000.0
2008-05-26 07:57:00,100.65,100.67,100.65,100.67,49100000.0
2008-05-26 07:58:00,100.67,100.67,100.64,100.65,112700001.0
2008-05-26 07:59:00,100.65,100.67,100.64,100.66,326300000.0
2008-05-26 08:00:00,100.66,100.68,100.66,100.68,193600000.0
2008-05-26 08:01:00,100.68,100.68,100.67,100.68,56900000.0
2008-05-26 08:02:00,100.68,100.69,100.68,100.68,140300000.0
2008-05-26 08:03:00,100.68,100.7,100.67,100.69,266800000.0
2008-05-26 08:04:00,100.69,100.71,100.68,100.71,158099999.0
2008-05-26 08:05:00,100.71,100.72,100.7,100.71,125500000.0
2008-05-26 08:06:00,100.71,100.715,100.705,100.71,38400000.0
2008-05-26 08:07:00,100.71,100.71,100.7,100.7,108200000.0
2008-05-26 08:08:00,100.695,100.715,100.695,100.715,5000000.0
2008-05-26 08:09:00,100.715,100.72,100.705,100.71,4200000.0
2008-05-26 08:10:00,100.71,100.74,100.705,100.725,105400000.0
2008-05-26 08:11:00,100.73,100.74,100.73,100.74,120100000.0
2008-05-26 08:12:00,100.74,100.75,100.72,100.73,170800000.0
2008-05-26 08:13:00,100.735,100.75,100.73,100.75,40800000.0
2008-05-26 08:14:00,100.75,100.77,100.74,100.77,98600000.0
2008-05-26 08:15:00,100.77,100.77,100.75,100.765,35000000.0
2008-05-26 08:16:00,100.76,100.76,100.74,100.75,31800000.0
2008-05-26 08:17:00,100.745,100.745,100.705,100.705,54500000.0
2008-05-26 08:18:00,100.71,100.76,100.71,100.735,178500000.0
2008-05-26 08:19:00,100.745,100.75,100.695,100.695,165500000.0
2008-05-26 08:20:00,100.705,100.73,100.705,100.72,15000000.0
2008-05-26 08:21:00,100.725,100.73,100.71,100.71,72200000.0
2008-05-26 08:22:00,100.71,100.715,100.69,100.69,72400000.0
2008-05-26 08:23:00,100.69,100.69,100.655,100.665,214200000.0
2008-05-26 08:24:00,100.67,100.695,100.66,100.66,387000000.0
2008-05-26 08:25:00,100.66,100.68,100.645,100.65,157100000.0
2008-05-26 08:26:00,100.65,100.675,100.64,100.67,124900000.0
2008-05-26 08:27:00,100.67,100.68,100.665,100.68,42200000.0
2008-05-26 08:28:00,100.68,100.685,100.675,100.685,24800000.0
2008-05-26 08:29:00,100.68,100.705,100.675,100.7,38400000.0
2008-05-26 08:30:00,100.7,100.7,100.68,100.69,11500000.0
2008-05-26 08:31:00,100.69,100.69,100.67,100.68,37400000.0
2008-05-26 08:32:00,100.685,100.69,100.68,100.69,13900000.0
2008-05-26 08:33:00,100.69,100.71,100.69,100.7,27100000.0
2008-05-26 08:34:00,100.7,100.7,100.68,100.68,45900000.0
2008-05-26 08:35:00,100.69,100.69,100.68,100.68,41200000.0
2008-05-26 08:36:00,100.68,100.68,100.67,100.68,15000000.0
2008-05-26 08:37:00,100.69,100.69,100.665,100.68,15000000.0
2008-05-26 08:38:00,100.68,100.695,100.67,100.68,8000000.0
2008-05-26 08:39:00,100.685,100.695,100.68,100.69,8800000.0
2008-05-26 08:40:00,100.69,100.7,100.68,100.68,6200000.0
2008-05-26 08:41:00,100.68,100.68,100.66,100.68,7200000.0
2008-05-26 08:42:00,100.68,100.68,100.66,100.675,10800000.0
2008-05-26 08:43:00,100.67,100.68,100.67,100.68,6700000.0
2008-05-26 08:44:00,100.675,100.68,100.67,100.68,8600000.0
2008-05-26 08:45:00,100.68,100.69,100.66,100.67,9100000.0
2008-05-26 08:46:00,100.67,100.69,100.655,100.68,9000000.0
2008-05-26 08:47:00,100.68,100.7,100.68,100.7,4500000.0
2008-05-26 08:48:00,100.7,100.7,100.7,100.7,4500000.0
2008-05-26 08:49:00,100.678,100.681,100.659,100.67,14900000.0
2008-05-26 08:50:00,100.7,100.7,100.67,100.67,3600000.0
2008-05-26 08:51:00,100.675,100.68,100.67,100.67,7800000.0
2008-05-26 08:52:00,100.67,100.67,100.67,100.67,1800000.0
2008-05-26 08:53:00,100.67,100.67,100.66,100.66,3000000.0
2008-05-26 08:54:00,100.66,100.675,100.66,100.66,9700000.0
2008-05-26 08:55:00,100.66,100.67,100.655,100.66,8800000.0
2008-05-26 08:56:00,100.66,100.675,100.66,100.66,5500000.0
2008-05-26 08:57:00,100.66,100.68,100.66,100.68,16000000.0
2008-05-26 08:58:00,100.68,100.7,100.675,100.7,11500000.0
2008-05-26 08:59:00,100.7,100.765,100.7,100.76,31000000.0
2008-05-26 09:00:00,100.765,100.78,100.715,100.77,29400000.0
2008-05-26 09:01:00,100.77,100.8,100.76,100.79,25700000.0
2008-05-26 09:02:00,100.79,100.825,100.79,100.82,13400000.0
2008-05-26 09:03:00,100.83,100.83,100.81,100.81,10800000.0
2008-05-26 09:04:00,100.81,100.84,100.81,100.82,12400000.0
2008-05-26 09:05:00,100.82,100.85,100.82,100.83,11000000.0
2008-05-26 09:06:00,100.83,100.83,100.795,100.805,11800000.0
2008-05-26 09:07:00,100.805,100.81,100.8,100.8,17200000.0
2008-05-26 09:08:00,100.8,100.8,100.8,100.8,2400000.0
2008-05-26 09:09:00,100.805,100.81,100.79,100.795,3600000.0
2008-05-26 09:10:00,100.795,100.8,100.79,100.79,4900000.0
2008-05-26 09:11:00,100.79,100.79,100.765,100.765,78100000.0
2008-05-26 09:12:00,100.76,100.77,100.745,100.75,76400000.0
2008-05-26 09:13:00,100.755,100.76,100.715,100.74,36300000.0
2008-05-26 09:14:00,100.733,100.74,100.705,100.725,10800000.0
2008-05-26 09:15:00,100.74,100.765,100.73,100.765,24400000.0
2008-05-26 09:16:00,100.77,100.78,100.755,100.78,31500000.0
2008-05-26 09:17:00,100.78,100.79,100.76,100.79,10700000.0
2008-05-26 09:18:00,100.79,100.8,100.77,100.8,12000000.0
2008-05-26 09:19:00,100.8,100.81,100.78,100.8,7000000.0
2008-05-26 09:20:00,100.795,100.82,100.79,100.8,20500000.0
2008-05-26 09:21:00,100.8,100.81,100.795,100.81,30700000.0
2008-05-26 09:22:00,100.83,100.84,100.815,100.82,19000000.0
2008-05-26 09:23:00,100.82,100.82,100.79,100.79,11000000.0
2008-05-26 09:24:00,100.795,100.83,100.79,100.82,19900000.0
2008-05-26 09:25:00,100.82,100.82,100.795,100.8,15500000.0
2008-05-26 09:26:00,100.8,100.82,100.79,100.8,18000000.0
2008-05-26 09:27:00,100.805,100.81,100.795,100.8,11500000.0
2008-05-26 09:28:00,100.8,100.8,100.79,100.79,8900000.0
2008-05-26 09:29:00,100.79,100.8,100.775,100.78,10500000.0
2008-05-26 09:30:00,100.785,100.8,100.785,100.795,7800000.0
2008-05-26 09:31:00,100.795,100.795,100.795,100.795,200000.0
2008-05-26 09:32:00,100.795,100.8,100.79,100.8,7700000.0
2008-05-26 09:33:00,100.8,100.81,100.8,100.8,3000000.0
2008-05-26 09:34:00,100.756,100.78,100.743,100.78,10000000.0
2008-05-26 09:35:00,100.79,100.79,100.79,100.79,300000.0
2008-05-26 09:36:00,100.8,100.8,100.8,100.8,300000.0
2008-05-26 09:37:00,100.8,100.81,100.8,100.8,2300000.0
2008-05-26 09:38:00,100.8,100.82,100.8,100.815,9100000.0
2008-05-26 09:39:00,100.82,100.85,100.82,100.825,20600000.0
2008-05-26 09:40:00,100.825,100.83,100.805,100.81,17000000.0
2008-05-26 09:41:00,100.81,100.825,100.81,100.825,15300000.0
2008-05-26 09:42:00,100.82,100.825,100.81,100.81,24600000.0
2008-05-26 09:43:00,100.815,100.815,100.8,100.81,15400000.0
2008-05-26 09:44:00,100.81,100.81,100.785,100.785,14000000.0
2008-05-26 09:45:00,100.79,100.795,100.785,100.79,17200000.0
2008-05-26 09:46:00,100.79,100.8,100.79,100.8,1700000.0
2008-05-26 09:47:00,100.8,100.8,100.785,100.79,5600000.0
2008-05-26 09:48:00,100.79,100.79,100.77,100.77,2400000.0
2008-05-26 09:49:00,100.77,100.775,100.77,100.775,13500000.0
2008-05-26 09:50:00,100.77,100.78,100.74,100.765,26800000.0
2008-05-26 09:51:00,100.76,100.77,100.75,100.77,19100000.0
2008-05-26 09:52:00,100.77,100.78,100.76,100.77,6900000.0
2008-05-26 09:53:00,100.77,100.77,100.75,100.75,29100000.0
2008-05-26 09:54:00,100.75,100.75,100.75,100.75,8400000.0
2008-05-26 09:55:00,100.75,100.76,100.75,100.76,2300000.0
2008-05-26 09:56:00,100.76,100.76,100.76,100.76,900000.0
2008-05-26 09:57:00,100.76,100.76,100.735,100.74,41700000.0
2008-05-26 09:58:00,100.745,100.75,100.705,100.71,43500000.0
2008-05-26 09:59:00,100.705,100.76,100.705,100.72,31500000.0
2008-05-26 10:00:00,100.72,100.73,100.705,100.71,38900000.0
2008-05-26 10:01:00,100.71,100.71,100.7,100.71,34300000.0
2008-05-26 10:02:00,100.71,100.71,100.69,100.71,21700000.0
2008-05-26 10:03:00,100.71,100.72,100.68,100.71,20900000.0
2008-05-26 10:04:00,100.71,100.72,100.7,100.7,12600000.0
2008-05-26 10:05:00,100.7,100.71,100.665,100.665,73900000.0
2008-05-26 10:06:00,100.675,100.7,100.665,100.7,72400000.0
2008-05-26 10:07:00,100.7,100.71,100.7,100.7,18600000.0
2008-05-26 10:08:00,100.7,100.7,100.68,100.69,28900000.0
2008-05-26 10:09:00,100.69,100.71,100.68,100.7,43300000.0
2008-05-26 10:10:00,100.7,100.71,100.67,100.675,35600000.0
2008-05-26 10:11:00,100.68,100.69,100.675,100.675,54700000.0
2008-05-26 10:12:00,100.685,100.7,100.68,100.68,21900000.0
2008-05-26 10:13:00,100.68,100.695,100.67,100.69,36800000.0
2008-05-26 10:14:00,100.685,100.72,100.66,100.72,24300000.0
2008-05-26 10:15:00,100.72,100.73,100.71,100.715,11500000.0
2008-05-26 10:16:00,100.71,100.725,100.695,100.72,35900000.0
2008-05-26 10:17:00,100.72,100.74,100.715,100.73,6900000.0
2008-05-26 10:18:00,100.73,100.78,100.73,100.75,29700000.0
2008-05-26 10:19:00,100.75,100.75,100.73,100.73,13800000.0
2008-05-26 10:20:00,100.735,100.74,100.72,100.74,6600000.0
2008-05-26 10:21:00,100.72,100.72,100.62,100.675,58500000.0
2008-05-26 10:22:00,100.67,100.7,100.665,100.685,129000000.0
2008-05-26 10:23:00,100.685,100.71,100.685,100.71,21800000.0
2008-05-26 10:24:00,100.71,100.74,100.71,100.715,7900000.0
2008-05-26 10:25:00,100.71,100.71,100.705,100.71,3300000.0
2008-05-26 10:26:00,100.71,100.73,100.7,100.715,21000000.0
2008-05-26 10:27:00,100.72,100.74,100.71,100.72,41600000.0
2008-05-26 10:28:00,100.72,100.73,100.72,100.73,2100000.0
2008-05-26 10:29:00,100.73,100.74,100.73,100.73,4500000.0
2008-05-26 10:30:00,100.7,100.718,100.687,100.7,25200000.0
2008-05-26 10:31:00,100.73,100.74,100.73,100.74,3900000.0
2008-05-26 10:32:00,100.74,100.74,100.74,100.74,300000.0
2008-05-26 10:33:00,100.73,100.74,100.71,100.72,5600000.0
2008-05-26 10:34:00,100.71,100.72,100.71,100.72,1200000.0
2008-05-26 10:35:00,100.72,100.72,100.72,100.72,600000.0
2008-05-26 10:36:00,100.72,100.74,100.72,100.73,54500000.0
2008-05-26 10:37:00,100.73,100.73,100.715,100.72,4100000.0
2008-05-26 10:38:00,100.72,100.73,100.715,100.73,16000000.0
2008-05-26 10:39:00,100.73,100.735,100.73,100.735,4700000.0
2008-05-26 10:40:00,100.735,100.735,100.69,100.7,24100000.0
2008-05-26 10:41:00,100.7,100.75,100.7,100.715,18500000.0
2008-05-26 10:42:00,100.71,100.74,100.7,100.705,16100000.0
2008-05-26 10:43:00,100.71,100.72,100.7,100.71,11100000.0
2008-05-26 10:44:00,100.705,100.715,100.7,100.71,13100000.0
2008-05-26 10:45:00,100.71,100.72,100.71,100.72,6900000.0
2008-05-26 10:46:00,100.72,100.75,100.72,100.74,30300000.0
2008-05-26 10:47:00,100.74,100.76,100.725,100.74,15500000.0
2008-05-26 10:48:00,100.74,100.75,100.74,100.75,2700000.0
2008-05-26 10:49:00,100.74,100.75,100.74,100.74,1500000.0
2008-05-26 10:50:00,100.74,100.74,100.695,100.71,32500000.0
2008-05-26 10:51:00,100.71,100.73,100.68,100.69,28100000.0
2008-05-26 10:52:00,100.69,100.7,100.675,100.7,26800000.0
2008-05-26 10:53:00,100.7,100.71,100.68,100.68,46100000.0
2008-05-26 10:54:00,100.68,100.68,100.68,100.68,2700000.0
2008-05-26 10:55:00,100.68,100.71,100.68,100.7,11500000.0
2008-05-26 10:56:00,100.71,100.75,100.71,100.74,8300000.0
2008-05-26 10:57:00,100.74,100.74,100.715,100.73,25800000.0
2008-05-26 10:58:00,100.73,100.73,100.71,100.72,25300000.0
2008-05-26 10:59:00,100.72,100.73,100.705,100.72,23900000.0
2008-05-26 11:00:00,100.72,100.72,100.7,100.72,21500000.0
2008-05-26 11:01:00,100.71,100.73,100.71,100.73,2400000.0
2008-05-26 11:02:00,100.73,100.73,100.7,100.7,5900000.0
2008-05-26 11:03:00,100.705,100.72,100.705,100.72,1100000.0
2008-05-26 11:04:00,100.72,100.73,100.72,100.73,3600000.0
2008-05-26 11:05:00,100.73,100.73,100.71,100.71,5700000.0
2008-05-26 11:06:00,100.7,100.72,100.68,100.7,49800000.0
2008-05-26 11:07:00,100.7,100.7,100.68,100.69,8600000.0
2008-05-26 11:08:00,100.69,100.69,100.68,100.69,2100000.0
2008-05-26 11:09:00,100.69,100.7,100.69,100.7,3000000.0
2008-05-26 11:10:00,100.7,100.7,100.665,100.665,23300000.0
2008-05-26 11:11:00,100.665,100.69,100.665,100.69,6000000.0
2008-05-26 11:12:00,100.69,100.69,100.68,100.68,1200000.0
2008-05-26 11:13:00,100.68,100.68,100.65,100.66,12500000.0
2008-05-26 11:14:00,100.66,100.69,100.66,100.69,9400000.0
2008-05-26 11:15:00,100.695,100.745,100.695,100.72,29600000.0
2008-05-26 11:16:00,100.72,100.74,100.71,100.71,5300000.0
2008-05-26 11:17:00,100.71,100.72,100.71,100.72,1500000.0
2008-05-26 11:18:00,100.72,100.72,100.71,100.71,5500000.0
2008-05-26 11:19:00,100.71,100.74,100.71,100.74,15000000.0
2008-05-26 11:20:00,100.75,100.765,100.73,100.755,21000000.0
2008-05-26 11:21:00,100.755,100.755,100.73,100.74,9200000.0
2008-05-26 11:22:00,100.75,100.76,100.75,100.76,600000.0
2008-05-26 11:23:00,100.76,100.76,100.76,100.76,1200000.0
2008-05-26 11:24:00,100.76,100.76,100.75,100.75,6500000.0
2008-05-26 11:25:00,100.75,100.755,100.75,100.755,1800000.0
2008-05-26 11:26:00,100.755,100.755,100.73,100.75,8600000.0
2008-05-26 11:27:00,100.74,100.77,100.74,100.75,12800000.0
2008-05-26 11:28:00,100.75,100.76,100.75,100.76,9300000.0
2008-05-26 11:29:00,100.76,100.76,100.74,100.75,25800000.0
2008-05-26 11:30:00,100.75,100.755,100.75,100.755,9200000.0
2008-05-26 11:31:00,100.76,100.78,100.76,100.78,9400000.0
2008-05-26 11:32:00,100.77,100.77,100.76,100.76,8600000.0
2008-05-26 11:33:00,100.76,100.77,100.76,100.77,9900000.0
2008-05-26 11:34:00,100.77,100.79,100.76,100.79,21600000.0
2008-05-26 11:35:00,100.79,100.81,100.79,100.81,6600000.0
2008-05-26 11:36:00,100.81,100.83,100.8,100.81,32300000.0
2008-05-26 11:37:00,100.79,100.8,100.77,100.8,40100000.0
2008-05-26 11:38:00,100.8,100.8,100.77,100.78,19700000.0
2008-05-26 11:39:00,100.78,100.79,100.76,100.78,34600000.0
2008-05-26 11:40:00,100.775,100.79,100.775,100.79,6800000.0
2008-05-26 11:41:00,100.79,100.79,100.77,100.77,17400000.0
2008-05-26 11:42:00,100.775,100.79,100.775,100.79,1000000.0
2008-05-26 11:43:00,100.79,100.79,100.78,100.79,3000000.0
2008-05-26 11:44:00,100.79,100.8,100.78,100.79,19800000.0
2008-05-26 11:45:00,100.79,100.8,100.79,100.8,14400000.0
2008-05-26 11:46:00,100.8,100.8,100.78,100.78,21100000.0
2008-05-26 11:47:00,100.78,100.78,100.765,100.77,25800000.0
2008-05-26 11:48:00,100.77,100.81,100.76,100.8,32100000.0
2008-05-26 11:49:00,100.8,100.8,100.76,100.79,28500000.0
2008-05-26 11:50:00,100.79,100.81,100.765,100.81,53300000.0
2008-05-26 11:51:00,100.815,100.845,100.79,100.845,24800000.0
2008-05-26 11:52:00,100.84,100.845,100.815,100.825,15000000.0
2008-05-26 11:53:00,100.835,100.835,100.805,100.815,15400000.0
2008-05-26 11:54:00,100.825,100.85,100.82,100.84,12600000.0
2008-05-26 11:55:00,100.84,100.84,100.82,100.84,5600000.0
2008-05-26 11:56:00,100.84,100.84,100.795,100.8,23600000.0
2008-05-26 11:57:00,100.8,100.82,100.8,100.81,4800000.0
2008-05-26 11:58:00,100.81,100.81,100.81,100.81,900000.0
2008-05-26 11:59:00,100.81,100.81,100.77,100.77,14700000.0
2008-05-26 12:00:00,100.77,100.77,100.76,100.77,12000000.0
2008-05-26 12:01:00,100.77,100.77,100.77,100.77,1500000.0
2008-05-26 12:02:00,100.77,100.785,100.77,100.78,3700000.0
2008-05-26 12:03:00,100.78,100.79,100.78,100.78,5700000.0
2008-05-26 12:04:00,100.78,100.79,100.76,100.78,20100000.0
2008-05-26 12:05:00,100.78,100.78,100.77,100.77,3800000.0
2008-05-26 12:06:00,100.77,100.77,100.77,100.77,4200000.0
2008-05-26 12:07:00,100.75,100.75,100.75,100.75,2400000.0
2008-05-26 12:08:00,100.713,100.761,100.691,100.718,21500000.0
2008-05-26 12:09:00,100.75,100.76,100.735,100.76,3200000.0
2008-05-26 12:10:00,100.765,100.79,100.765,100.79,17000000.0
2008-05-26 12:11:00,100.79,100.8,100.78,100.79,20700000.0
2008-05-26 12:12:00,100.79,100.8,100.745,100.76,18900000.0
2008-05-26 12:13:00,100.76,100.78,100.76,100.77,9200000.0
2008-05-26 12:14:00,100.78,100.79,100.78,100.79,7500000.0
2008-05-26 12:15:00,100.79,100.79,100.77,100.78,7600000.0
2008-05-26 12:16:00,100.78,100.78,100.74,100.745,10000000.0
2008-05-26 12:17:00,100.74,100.77,100.74,100.755,29800000.0
2008-05-26 12:18:00,100.76,100.77,100.745,100.77,10800000.0
2008-05-26 12:19:00,100.77,100.8,100.77,100.8,13000000.0
2008-05-26 12:20:00,100.785,100.8,100.78,100.8,2300000.0
2008-05-26 12:21:00,100.79,100.79,100.78,100.79,3900000.0
2008-05-26 12:22:00,100.79,100.8,100.79,100.8,4300000.0
2008-05-26 12:23:00,100.79,100.8,100.79,100.79,3300000.0
2008-05-26 12:24:00,100.78,100.8,100.78,100.8,6100000.0
2008-05-26 12:25:00,100.771,100.779,100.749,100.771,16800000.0
2008-05-26 12:26:00,100.8,100.81,100.79,100.8,4700000.0
2008-05-26 12:27:00,100.79,100.81,100.79,100.8,8600000.0
2008-05-26 12:28:00,100.8,100.82,100.8,100.8,10700000.0
2008-05-26 12:29:00,100.8,100.81,100.8,100.81,4100000.0
2008-05-26 12:30:00,100.81,100.81,100.81,100.81,300000.0
2008-05-26 12:31:00,100.81,100.81,100.81,100.81,300000.0
2008-05-26 12:32:00,100.82,100.82,100.82,100.82,1200000.0
2008-05-26 12:33:00,100.81,100.81,100.795,100.795,1400000.0
2008-05-26 12:34:00,100.795,100.81,100.795,100.8,2500000.0
2008-05-26 12:35:00,100.8,100.8,100.8,100.8,900000.0
2008-05-26 12:36:00,100.8,100.8,100.8,100.8,1800000.0
2008-05-26 12:37:00,100.81,100.815,100.805,100.815,4300000.0
2008-05-26 12:38:00,100.81,100.815,100.805,100.81,5500000.0
2008-05-26 12:39:00,100.82,100.82,100.81,100.81,5100000.0
2008-05-26 12:40:00,100.82,100.82,100.81,100.815,3100000.0
2008-05-26 12:41:00,100.82,100.85,100.81,100.81,21800000.0
2008-05-26 12:42:00,100.81,100.82,100.805,100.82,7700000.0
2008-05-26 12:43:00,100.82,100.82,100.8,100.8,12100000.0
2008-05-26 12:44:00,100.8,100.8,100.78,100.79,8500000.0
2008-05-26 12:45:00,100.79,100.81,100.78,100.8,11600000.0
2008-05-26 12:46:00,100.79,100.8,100.785,100.79,21900000.0
2008-05-26 12:47:00,100.795,100.795,100.79,100.79,2600000.0
2008-05-26 12:48:00,100.79,100.8,100.77,100.78,18500000.0
2008-05-26 12:49:00,100.785,100.785,100.775,100.78,5000000.0
2008-05-26 12:50:00,100.78,100.79,100.77,100.78,12400000.0
2008-05-26 12:51:00,100.758,100.778,100.743,100.778,26900000.0
2008-05-26 12:52:00,100.78,100.79,100.77,100.775,8100000.0
2008-05-26 12:53:00,100.775,100.78,100.77,100.775,6400000.0
2008-05-26 12:54:00,100.775,100.78,100.775,100.78,6200000.0
2008-05-26 12:55:00,100.77,100.77,100.77,100.77,300000.0
2008-05-26 12:56:00,100.76,100.77,100.76,100.765,2600000.0
2008-05-26 12:57:00,100.76,100.76,100.755,100.76,2900000.0
2008-05-26 12:58:00,100.75,100.77,100.745,100.76,9800000.0
2008-05-26 12:59:00,100.765,100.765,100.76,100.765,1400000.0
2008-05-26 13:00:00,100.765,100.765,100.765,100.765,1400000.0
2008-05-26 13:01:00,100.765,100.765,100.75,100.75,8400000.0
2008-05-26 13:02:00,100.75,100.755,100.745,100.75,10700000.0
2008-05-26 13:03:00,100.75,100.76,100.745,100.755,5800000.0
2008-05-26 13:04:00,100.755,100.755,100.75,100.75,1400000.0
2008-05-26 13:05:00,100.755,100.77,100.755,100.77,7600000.0
2008-05-26 13:06:00,100.775,100.79,100.775,100.79,4600000.0
2008-05-26 13:07:00,100.795,100.795,100.795,100.795,1000000.0
2008-05-26 13:08:00,100.795,100.795,100.785,100.79,11500000.0
2008-05-26 13:09:00,100.79,100.805,100.79,100.805,4300000.0
2008-05-26 13:10:00,100.8,100.81,100.79,100.79,6500000.0
2008-05-26 13:11:00,100.785,100.795,100.775,100.79,10800000.0
2008-05-26 13:12:00,100.79,100.8,100.78,100.8,6800000.0
2008-05-26 13:13:00,100.8,100.8,100.8,100.8,300000.0
2008-05-26 13:14:00,100.8,100.8,100.8,100.8,1800000.0
2008-05-26 13:15:00,100.8,100.82,100.8,100.82,6600000.0
2008-05-26 13:16:00,100.82,100.82,100.8,100.8,3000000.0
2008-05-26 13:17:00,100.8,100.8,100.8,100.8,4800000.0
2008-05-26 13:18:00,100.8,100.815,100.8,100.815,4400000.0
2008-05-26 13:19:00,100.81,100.82,100.81,100.82,1600000.0
2008-05-26 13:20:00,100.82,100.82,100.8,100.8,4800000.0
2008-05-26 13:21:00,100.8,100.82,100.795,100.81,8100000.0
2008-05-26 13:22:00,100.815,100.84,100.8,100.825,23100000.0
2008-05-26 13:23:00,100.83,100.83,100.785,100.8,8100000.0
2008-05-26 13:24:00,100.795,100.8,100.78,100.785,10700000.0
2008-05-26 13:25:00,100.785,100.82,100.785,100.82,7900000.0
2008-05-26 13:26:00,100.82,100.82,100.805,100.805,7500000.0
2008-05-26 13:27:00,100.805,100.82,100.73,100.815,73700000.0
2008-05-26 13:28:00,100.815,100.87,100.81,100.825,19500000.0
2008-05-26 13:29:00,100.83,100.85,100.82,100.84,20600000.0
2008-05-26 13:30:00,100.85,100.855,100.84,100.845,8100000.0
2008-05-26 13:31:00,100.845,100.88,100.845,100.87,16900000.0
2008-05-26 13:32:00,100.87,100.87,100.83,100.85,31000000.0
2008-05-26 13:33:00,100.85,100.86,100.82,100.85,15100000.0
2008-05-26 13:34:00,100.85,100.85,100.85,100.85,3000000.0
2008-05-26 13:35:00,100.85,100.86,100.84,100.86,5000000.0
2008-05-26 13:36:00,100.845,100.86,100.84,100.85,3000000.0
2008-05-26 13:37:00,100.86,100.86,100.82,100.84,5100000.0
2008-05-26 13:38:00,100.835,100.84,100.83,100.84,1400000.0
2008-05-26 13:39:00,100.83,100.84,100.82,100.84,8100000.0
2008-05-26 13:40:00,100.83,100.835,100.83,100.83,2600000.0
2008-05-26 13:41:00,100.83,100.83,100.815,100.82,2500000.0
2008-05-26 13:42:00,100.82,100.83,100.815,100.82,10100000.0
2008-05-26 13:43:00,100.825,100.83,100.82,100.825,2800000.0
2008-05-26 13:44:00,100.825,100.83,100.825,100.83,1300000.0
2008-05-26 13:45:00,100.83,100.83,100.83,100.83,1500000.0
2008-05-26 13:46:00,100.83,100.83,100.825,100.83,3000000.0
2008-05-26 13:47:00,100.83,100.84,100.83,100.84,4600000.0
2008-05-26 13:48:00,100.835,100.845,100.835,100.84,4000000.0
2008-05-26 13:49:00,100.84,100.85,100.83,100.84,6700000.0
2008-05-26 13:50:00,100.85,100.86,100.84,100.85,6900000.0
2008-05-26 13:51:00,100.86,100.86,100.85,100.85,1500000.0
2008-05-26 13:52:00,100.85,100.85,100.835,100.835,8900000.0
2008-05-26 13:53:00,100.84,100.845,100.815,100.83,10400000.0
2008-05-26 13:54:00,100.835,100.86,100.83,100.83,23000000.0
2008-05-26 13:55:00,100.83,100.83,100.81,100.815,8800000.0
2008-05-26 13:56:00,100.82,100.82,100.81,100.815,7100000.0
2008-05-26 13:57:00,100.81,100.815,100.81,100.81,18600000.0
2008-05-26 13:58:00,100.815,100.82,100.81,100.815,1600000.0
2008-05-26 13:59:00,100.815,100.815,100.81,100.81,4200000.0
2008-05-26 14:00:00,100.81,100.81,100.79,100.805,22900000.0
2008-05-26 14:01:00,100.805,100.82,100.805,100.82,1800000.0
2008-05-26 14:02:00,100.795,100.811,100.777,100.796,22000000.0
2008-05-26 14:03:00,100.82,100.83,100.815,100.83,3400000.0
2008-05-26 14:04:00,100.83,100.84,100.83,100.84,5500000.0
2008-05-26 14:05:00,100.835,100.87,100.835,100.86,9700000.0
2008-05-26 14:06:00,100.86,100.87,100.86,100.87,2100000.0
2008-05-26 14:07:00,100.87,100.87,100.85,100.85,3600000.0
2008-05-26 14:08:00,100.85,100.87,100.85,100.86,5100000.0
2008-05-26 14:09:00,100.86,100.87,100.86,100.86,6300000.0
2008-05-26 14:10:00,100.86,100.87,100.86,100.87,3900000.0
2008-05-26 14:11:00,100.87,100.88,100.87,100.88,4200000.0
2008-05-26 14:12:00,100.88,100.91,100.88,100.89,7500000.0
2008-05-26 14:13:00,100.89,100.9,100.845,100.86,13400000.0
2008-05-26 14:14:00,100.86,100.87,100.845,100.855,9300000.0
2008-05-26 14:15:00,100.86,100.87,100.84,100.86,14100000.0
2008-05-26 14:16:00,100.86,100.89,100.855,100.87,18900000.0
2008-05-26 14:17:00,100.87,100.88,100.86,100.87,3300000.0
2008-05-26 14:18:00,100.87,100.87,100.85,100.85,4400000.0
2008-05-26 14:19:00,100.85,100.86,100.845,100.855,7400000.0
2008-05-26 14:20:00,100.855,100.87,100.85,100.87,7900000.0
2008-05-26 14:21:00,100.87,100.87,100.84,100.87,10300000.0
2008-05-26 14:22:00,100.86,100.87,100.84,100.855,30700000.0
2008-05-26 14:23:00,100.85,100.87,100.84,100.85,17000000.0
2008-05-26 14:24:00,100.85,100.86,100.85,100.855,4200000.0
2008-05-26 14:25:00,100.85,100.87,100.85,100.85,7300000.0
2008-05-26 14:26:00,100.85,100.89,100.85,100.86,30700000.0
2008-05-26 14:27:00,100.86,100.9,100.86,100.89,11700000.0
2008-05-26 14:28:00,100.89,100.91,100.87,100.88,17700000.0
2008-05-26 14:29:00,100.88,100.9,100.87,100.88,18000000.0
2008-05-26 14:30:00,100.88,100.89,100.86,100.87,12700000.0
2008-05-26 14:31:00,100.87,100.89,100.87,100.88,8700000.0
2008-05-26 14:32:00,100.88,100.9,100.87,100.88,24300000.0
2008-05-26 14:33:00,100.9,100.9,100.87,100.88,18400000.0
2008-05-26 14:34:00,100.88,100.88,100.84,100.87,24000000.0
2008-05-26 14:35:00,100.85,100.87,100.85,100.86,6600000.0
2008-05-26 14:36:00,100.86,100.87,100.85,100.86,18300000.0
2008-05-26 14:37:00,100.86,100.91,100.86,100.88,24300000.0
2008-05-26 14:38:00,100.88,100.9,100.87,100.89,21300000.0
2008-05-26 14:39:00,100.89,100.89,100.87,100.88,10500000.0
2008-05-26 14:40:00,100.88,100.9,100.88,100.88,10800000.0
2008-05-26 14:41:00,100.88,100.92,100.88,100.91,15200000.0
2008-05-26 14:42:00,100.91,100.92,100.91,100.91,13200000.0
2008-05-26 14:43:00,100.92,100.94,100.89,100.92,32800000.0
2008-05-26 14:44:00,100.92,100.93,100.91,100.91,19500000.0
2008-05-26 14:45:00,100.91,100.92,100.875,100.91,19200000.0
2008-05-26 14:46:00,100.91,100.91,100.88,100.88,27500000.0
2008-05-26 14:47:00,100.885,100.89,100.88,100.89,7400000.0
2008-05-26 14:48:00,100.89,100.89,100.88,100.88,3900000.0
2008-05-26 14:49:00,100.88,100.88,100.86,100.87,7100000.0
2008-05-26 14:50:00,100.88,100.88,100.88,100.88,2700000.0
2008-05-26 14:51:00,100.88,100.89,100.86,100.87,18200000.0
2008-05-26 14:52:00,100.89,100.9,100.88,100.88,20500000.0
2008-05-26 14:53:00,100.88,100.9,100.87,100.89,30100000.0
2008-05-26 14:54:00,100.89,100.9,100.88,100.895,28300000.0
2008-05-26 14:55:00,100.895,100.9,100.875,100.88,24700000.0
2008-05-26 14:56:00,100.88,100.9,100.87,100.9,16000000.0
2008-05-26 14:57:00,100.91,100.91,100.875,100.885,39900000.0
2008-05-26 14:58:00,100.885,100.93,100.88,100.9,37700000.0
2008-05-26 14:59:00,100.905,100.92,100.905,100.91,1700000.0
2008-05-26 15:00:00,100.91,100.92,100.895,100.905,17900000.0
2008-05-26 15:01:00,100.905,100.91,100.9,100.91,5100000.0
2008-05-26 15:02:00,100.91,100.94,100.91,100.94,12700000.0
2008-05-26 15:03:00,100.94,100.94,100.91,100.93,20600000.0
2008-05-26 15:04:00,100.93,100.93,100.91,100.92,32100000.0
2008-05-26 15:05:00,100.92,100.93,100.91,100.93,11500000.0
2008-05-26 15:06:00,100.93,100.93,100.9,100.905,15400000.0
2008-05-26 15:07:00,100.9,100.91,100.9,100.9,5400000.0
2008-05-26 15:08:00,100.9,100.92,100.9,100.92,12000000.0
2008-05-26 15:09:00,100.92,100.93,100.9,100.9,12300000.0
2008-05-26 15:10:00,100.9,100.905,100.9,100.905,20600000.0
2008-05-26 15:11:00,100.9,100.9,100.89,100.89,85200000.0
2008-05-26 15:12:00,100.89,100.9,100.89,100.89,143300000.0
2008-05-26 15:13:00,100.89,100.91,100.88,100.905,124300000.0
2008-05-26 15:14:00,100.9,100.92,100.895,100.9,29100000.0
2008-05-26 15:15:00,100.895,100.92,100.89,100.895,47000000.0
2008-05-26 15:16:00,100.895,100.91,100.89,100.905,15400000.0
2008-05-26 15:17:00,100.915,100.93,100.9,100.91,17200000.0
2008-05-26 15:18:00,100.915,100.92,100.905,100.91,15100000.0
2008-05-26 15:19:00,100.915,100.92,100.905,100.91,11900000.0
2008-05-26 15:20:00,100.91,100.915,100.9,100.9,8000000.0
2008-05-26 15:21:00,100.9,100.905,100.9,100.9,3500000.0
2008-05-26 15:22:00,100.9,100.92,100.875,100.88,16800000.0
2008-05-26 15:23:00,100.88,100.9,100.85,100.88,50800000.0
2008-05-26 15:24:00,100.885,100.885,100.88,100.88,3200000.0
2008-05-26 15:25:00,100.88,100.88,100.88,100.88,3600000.0
2008-05-26 15:26:00,100.88,100.885,100.87,100.87,6500000.0
2008-05-26 15:27:00,100.865,100.875,100.865,100.87,3800000.0
2008-05-26 15:28:00,100.875,100.88,100.87,100.88,6800000.0
2008-05-26 15:29:00,100.88,100.88,100.87,100.87,5300000.0
2008-05-26 15:30:00,100.87,100.87,100.85,100.86,19000000.0
2008-05-26 15:31:00,100.86,100.88,100.855,100.875,14100000.0
2008-05-26 15:32:00,100.875,100.875,100.865,100.875,6200000.0
2008-05-26 15:33:00,100.88,100.88,100.87,100.875,6000000.0
2008-05-26 15:34:00,100.87,100.88,100.865,100.87,4600000.0
2008-05-26 15:35:00,100.865,100.875,100.86,100.87,7300000.0
2008-05-26 15:36:00,100.875,100.88,100.87,100.88,4000000.0
2008-05-26 15:37:00,100.875,100.88,100.87,100.87,3800000.0
2008-05-26 15:38:00,100.87,100.875,100.855,100.875,7500000.0
2008-05-26 15:39:00,100.87,100.88,100.84,100.875,52100000.0
2008-05-26 15:40:00,100.875,100.88,100.87,100.88,9800000.0
2008-05-26 15:41:00,100.875,100.88,100.87,100.87,4200000.0
2008-05-26 15:42:00,100.87,100.88,100.86,100.87,12300000.0
2008-05-26 15:43:00,100.87,100.87,100.85,100.86,8900000.0
2008-05-26 15:44:00,100.86,100.89,100.86,100.89,9800000.0
2008-05-26 15:45:00,100.89,100.89,100.88,100.89,6300000.0
2008-05-26 15:46:00,100.89,100.89,100.87,100.88,10400000.0
2008-05-26 15:47:00,100.88,100.9,100.88,100.88,6000000.0
2008-05-26 15:48:00,100.88,100.89,100.87,100.88,5100000.0
2008-05-26 15:49:00,100.88,100.88,100.88,100.88,1800000.0
2008-05-26 15:50:00,100.88,100.88,100.87,100.88,3000000.0
2008-05-26 15:51:00,100.88,100.91,100.88,100.91,7600000.0
2008-05-26 15:52:00,100.895,100.95,100.88,100.945,43500000.0
2008-05-26 15:53:00,100.945,100.95,100.92,100.93,9300000.0
2008-05-26 15:54:00,100.93,100.93,100.905,100.925,17200000.0
2008-05-26 15:55:00,100.92,100.95,100.92,100.93,16900000.0
2008-05-26 15:56:00,100.93,100.96,100.92,100.93,20700000.0
2008-05-26 15:57:00,100.93,100.96,100.93,100.93,16600000.0
2008-05-26 15:58:00,100.94,100.94,100.92,100.92,8700000.0
2008-05-26 15:59:00,100.92,100.94,100.92,100.93,9600000.0
2008-05-26 16:00:00,100.92,100.925,100.875,100.885,18600000.0
2008-05-26 16:01:00,100.9,100.905,100.895,100.895,5800000.0
2008-05-26 16:02:00,100.89,100.895,100.885,100.89,6000000.0
2008-05-26 16:03:00,100.885,100.92,100.885,100.895,7400000.0
2008-05-26 16:04:00,100.9,100.91,100.89,100.91,7500000.0
2008-05-26 16:05:00,100.91,100.92,100.9,100.9,4900000.0
2008-05-26 16:06:00,100.905,100.925,100.9,100.92,4600000.0
2008-05-26 16:07:00,100.925,100.93,100.92,100.92,3800000.0
2008-05-26 16:08:00,100.93,100.93,100.92,100.925,4700000.0
2008-05-26 16:09:00,100.92,100.925,100.92,100.92,1400000.0
2008-05-26 16:10:00,100.925,100.935,100.92,100.925,3100000.0
2008-05-26 16:11:00,100.92,100.95,100.92,100.93,11700000.0
2008-05-26 16:12:00,100.93,100.97,100.93,100.95,21900000.0
2008-05-26 16:13:00,100.95,100.96,100.95,100.96,10800000.0
2008-05-26 16:14:00,100.96,100.97,100.95,100.96,11700000.0
2008-05-26 16:15:00,100.96,100.97,100.95,100.95,2400000.0
2008-05-26 16:16:00,100.955,100.96,100.92,100.94,10800000.0
2008-05-26 16:17:00,100.94,100.97,100.935,100.97,7800000.0
2008-05-26 16:18:00,100.96,100.98,100.93,100.95,18200000.0
2008-05-26 16:19:00,100.95,100.95,100.915,100.94,11400000.0
2008-05-26 16:20:00,100.935,100.95,100.92,100.94,16900000.0
2008-05-26 16:21:00,100.94,100.955,100.93,100.945,10700000.0
2008-05-26 16:22:00,100.94,100.96,100.94,100.94,10100000.0
2008-05-26 16:23:00,100.94,100.94,100.9,100.92,61100000.0
2008-05-26 16:24:00,100.91,100.92,100.89,100.9,16800000.0
2008-05-26 16:25:00,100.895,100.92,100.895,100.92,12900000.0
2008-05-26 16:26:00,100.915,100.925,100.91,100.91,14300000.0
2008-05-26 16:27:00,100.91,100.925,100.895,100.925,9000000.0
2008-05-26 16:28:00,100.915,100.925,100.91,100.92,2600000.0
2008-05-26 16:29:00,100.915,100.92,100.915,100.92,1000000.0
2008-05-26 16:30:00,100.92,100.96,100.92,100.94,8400000.0
2008-05-26 16:31:00,100.93,100.96,100.915,100.935,15400000.0
2008-05-26 16:32:00,100.94,100.97,100.94,100.94,14500000.0
2008-05-26 16:33:00,100.96,100.99,100.955,100.97,10500000.0
2008-05-26 16:34:00,100.97,100.98,100.96,100.96,6100000.0
2008-05-26 16:35:00,100.96,100.99,100.96,100.98,10800000.0
2008-05-26 16:36:00,100.98,100.99,100.96,100.96,7500000.0
2008-05-26 16:37:00,100.97,100.99,100.95,100.99,15800000.0
2008-05-26 16:38:00,100.995,101.01,100.94,100.96,32400000.0
2008-05-26 16:39:00,100.97,100.99,100.955,100.98,18600000.0
2008-05-26 16:40:00,100.98,100.99,100.97,100.975,7200000.0
2008-05-26 16:41:00,100.985,100.99,100.97,100.97,8300000.0
2008-05-26 16:42:00,100.97,100.97,100.945,100.97,9800000.0
2008-05-26 16:43:00,100.97,100.98,100.945,100.96,8400000.0
2008-05-26 16:44:00,100.96,100.975,100.95,100.97,12700000.0
2008-05-26 16:45:00,100.97,100.97,100.96,100.96,7000000.0
2008-05-26 16:46:00,100.96,100.97,100.96,100.96,7300000.0
2008-05-26 16:47:00,100.96,100.96,100.945,100.945,55400000.0
2008-05-26 16:48:00,100.95,100.95,100.935,100.94,3400000.0
2008-05-26 16:49:00,100.945,100.955,100.935,100.95,18100000.0
2008-05-26 16:50:00,100.955,100.955,100.92,100.925,10500000.0
2008-05-26 16:51:00,100.92,100.935,100.92,100.935,2200000.0
2008-05-26 16:52:00,100.93,100.94,100.93,100.94,1800000.0
2008-05-26 16:53:00,100.935,100.945,100.935,100.945,3600000.0
2008-05-26 16:54:00,100.935,100.945,100.935,100.945,3800000.0
2008-05-26 16:55:00,100.95,100.965,100.945,100.95,7500000.0
2008-05-26 16:56:00,100.95,100.95,100.93,100.93,4600000.0
2008-05-26 16:57:00,100.93,100.945,100.93,100.94,3800000.0
2008-05-26 16:58:00,100.94,100.96,100.94,100.95,6000000.0
2008-05-26 16:59:00,100.945,100.98,100.94,100.97,18200000.0
2008-05-26 17:00:00,100.965,100.99,100.965,100.975,18200000.0
2008-05-26 17:01:00,100.97,100.975,100.955,100.96,4200000.0
2008-05-26 17:02:00,100.965,100.97,100.935,100.96,11900000.0
2008-05-26 17:03:00,100.965,100.97,100.95,100.955,9600000.0
2008-05-26 17:04:00,100.96,100.96,100.95,100.95,4000000.0
2008-05-26 17:05:00,100.95,100.95,100.94,100.945,5300000.0
2008-05-26 17:06:00,100.945,100.97,100.94,100.95,14900000.0
2008-05-26 17:07:00,100.95,100.955,100.94,100.955,11400000.0
2008-05-26 17:08:00,100.95,100.96,100.95,100.96,6900000.0
2008-05-26 17:09:00,100.96,100.96,100.94,100.96,4200000.0
2008-05-26 17:10:00,100.96,100.96,100.935,100.95,9900000.0
2008-05-26 17:11:00,100.955,100.97,100.955,100.97,4900000.0
2008-05-26 17:12:00,100.97,100.98,100.95,100.965,9800000.0
2008-05-26 17:13:00,100.96,100.96,100.96,100.96,3000000.0
2008-05-26 17:14:00,100.97,100.97,100.935,100.94,5900000.0
2008-05-26 17:15:00,100.95,100.95,100.915,100.945,7700000.0
2008-05-26 17:16:00,100.94,100.955,100.93,100.945,11200000.0
2008-05-26 17:17:00,100.955,100.96,100.955,100.955,2100000.0
2008-05-26 17:18:00,100.96,100.96,100.955,100.955,1700000.0
2008-05-26 17:19:00,100.96,100.965,100.96,100.965,1200000.0
2008-05-26 17:20:00,100.96,100.965,100.94,100.94,5900000.0
2008-05-26 17:21:00,100.94,100.94,100.94,100.94,1500000.0
2008-05-26 17:22:00,100.95,100.955,100.94,100.95,3000000.0
2008-05-26 17:23:00,100.95,100.95,100.935,100.945,3000000.0
2008-05-26 17:24:00,100.955,100.96,100.95,100.95,2600000.0
2008-05-26 17:25:00,100.945,100.95,100.945,100.95,400000.0
2008-05-26 17:26:00,100.945,100.95,100.945,100.945,1800000.0
2008-05-26 17:27:00,100.9,100.92,100.893,100.898,11800000.0
2008-05-26 17:28:00,100.963,100.963,100.908,100.92,26000000.0
2008-05-26 17:29:00,100.95,100.95,100.94,100.94,2100000.0
2008-05-26 17:30:00,100.94,100.94,100.93,100.94,1700000.0
2008-05-26 17:31:00,100.94,100.94,100.89,100.91,39700000.0
2008-05-26 17:32:00,100.91,100.93,100.89,100.89,9800000.0
2008-05-26 17:33:00,100.89,100.91,100.87,100.89,9700000.0
2008-05-26 17:34:00,100.895,100.9,100.885,100.9,4400000.0
2008-05-26 17:35:00,100.9,100.92,100.885,100.92,7100000.0
2008-05-26 17:36:00,100.915,100.93,100.905,100.905,4100000.0
2008-05-26 17:37:00,100.9,100.92,100.9,100.905,3200000.0
2008-05-26 17:38:00,100.92,100.92,100.915,100.915,800000.0
2008-05-26 17:39:00,100.91,100.93,100.91,100.93,1200000.0
2008-05-26 17:40:00,100.925,100.925,100.925,100.925,200000.0
2008-05-26 17:41:00,100.93,100.95,100.93,100.95,4800000.0
2008-05-26 17:42:00,100.955,100.955,100.94,100.945,2900000.0
2008-05-26 17:43:00,100.94,100.95,100.925,100.95,7200000.0
2008-05-26 17:44:00,100.95,100.965,100.94,100.95,6800000.0
2008-05-26 17:45:00,100.95,100.95,100.95,100.95,1500000.0
2008-05-26 17:46:00,100.95,100.95,100.95,100.95,5100000.0
2008-05-26 17:47:00,100.95,100.95,100.92,100.92,2600000.0
2008-05-26 17:48:00,100.925,100.94,100.9,100.91,15700000.0
2008-05-26 17:49:00,100.92,100.94,100.92,100.94,1800000.0
2008-05-26 17:50:00,100.94,100.94,100.94,100.94,900000.0
2008-05-26 17:51:00,100.94,100.94,100.91,100.91,67900000.0
2008-05-26 17:52:00,100.91,100.92,100.91,100.92,3300000.0
2008-05-26 17:53:00,100.94,100.975,100.94,100.97,2100000.0
2008-05-26 17:54:00,100.975,100.975,100.975,100.975,400000.0
2008-05-26 17:55:00,100.97,100.975,100.965,100.97,5400000.0
2008-05-26 17:56:00,100.965,100.975,100.94,100.94,2400000.0
2008-05-26 17:57:00,100.935,100.935,100.93,100.93,1700000.0
2008-05-26 17:58:00,100.93,100.93,100.92,100.93,2900000.0
2008-05-26 17:59:00,100.935,100.935,100.93,100.935,2500000.0
2008-05-26 18:00:00,100.93,100.935,100.93,100.93,2900000.0
2008-05-26 18:01:00,100.935,100.95,100.93,100.935,3600000.0
2008-05-26 18:02:00,100.945,100.95,100.93,100.94,2500000.0
2008-05-26 18:03:00,100.94,100.94,100.94,100.94,300000.0
2008-05-26 18:04:00,100.94,100.94,100.94,100.94,900000.0
2008-05-26 18:05:00,100.94,100.94,100.94,100.94,1200000.0
2008-05-26 18:06:00,100.94,100.99,100.94,100.97,4400000.0
2008-05-26 18:07:00,100.96,100.99,100.96,100.99,5000000.0
2008-05-26 18:08:00,100.99,100.99,100.95,100.96,5600000.0
2008-05-26 18:09:00,100.975,100.98,100.96,100.98,3200000.0
2008-05-26 18:10:00,100.975,100.99,100.95,100.98,4900000.0
2008-05-26 18:11:00,100.98,100.98,100.95,100.97,2800000.0
2008-05-26 18:12:00,100.975,100.975,100.975,100.975,200000.0
2008-05-26 18:13:00,100.96,100.96,100.96,100.96,600000.0
2008-05-26 18:14:00,100.96,100.97,100.96,100.97,1300000.0
2008-05-26 18:15:00,100.975,100.975,100.975,100.975,200000.0
2008-05-26 18:16:00,100.983,100.983,100.921,100.958,40600000.0
2008-05-26 18:17:00,100.97,100.97,100.97,100.97,200000.0
2008-05-26 18:18:00,100.958,100.962,100.931,100.952,66700000.0
2008-05-26 18:19:00,100.95,100.963,100.93,100.955,28300000.0
2008-05-26 18:20:00,100.959,100.959,100.95,100.957,8100000.0
2008-05-26 18:21:00,100.985,101.0,100.97,100.97,1000000.0
2008-05-26 18:22:00,100.985,101.0,100.97,100.98,1400000.0
2008-05-26 18:23:00,100.975,100.975,100.97,100.975,600000.0
2008-05-26 18:24:00,100.97,100.98,100.97,100.975,800000.0
2008-05-26 18:25:00,100.98,100.98,100.98,100.98,200000.0
2008-05-26 18:26:00,100.98,100.995,100.98,100.99,1600000.0
2008-05-26 18:27:00,100.98,100.99,100.98,100.98,2200000.0
2008-05-26 18:28:00,100.98,100.995,100.97,100.97,4600000.0
2008-05-26 18:29:00,100.975,100.99,100.975,100.99,900000.0
2008-05-26 18:30:00,100.985,100.985,100.945,100.945,5000000.0
2008-05-26 18:31:00,100.95,100.955,100.94,100.94,3700000.0
2008-05-26 18:32:00,100.94,100.965,100.93,100.94,6600000.0
2008-05-26 18:33:00,100.94,100.96,100.92,100.92,7500000.0
2008-05-26 18:34:00,100.92,100.92,100.86,100.89,75399999.0
2008-05-26 18:35:00,100.89,100.95,100.89,100.935,5900000.0
2008-05-26 18:36:00,100.935,100.94,100.93,100.935,1400000.0
2008-05-26 18:37:00,100.93,100.94,100.93,100.94,600000.0
2008-05-26 18:38:00,100.935,100.935,100.935,100.935,200000.0
2008-05-26 18:39:00,100.897,100.924,100.885,100.902,22600000.0
2008-05-26 18:40:00,100.895,100.912,100.888,100.898,12300000.0
2008-05-26 18:41:00,100.915,100.92,100.89,100.92,2700000.0
2008-05-26 18:42:00,100.925,100.925,100.92,100.925,600000.0
2008-05-26 18:43:00,100.905,100.905,100.89,100.89,4900000.0
2008-05-26 18:44:00,100.885,100.915,100.885,100.905,21600000.0
2008-05-26 18:45:00,100.9,100.91,100.89,100.91,95000000.0
2008-05-26 18:46:00,100.91,100.91,100.91,100.91,1200000.0
2008-05-26 18:47:00,100.9,100.91,100.9,100.91,21500000.0
2008-05-26 18:48:00,100.91,100.915,100.89,100.89,12500000.0
2008-05-26 18:49:00,100.89,100.91,100.87,100.91,41200000.0
2008-05-26 18:50:00,100.895,100.915,100.88,100.91,6400000.0
2008-05-26 18:51:00,100.895,100.9,100.885,100.9,2300000.0
2008-05-26 18:52:00,100.885,100.9,100.86,100.88,12500000.0
2008-05-26 18:53:00,100.875,100.925,100.865,100.89,15500000.0
2008-05-26 18:54:00,100.89,100.94,100.89,100.92,201700000.0
2008-05-26 18:55:00,100.915,100.935,100.9,100.935,6000000.0
2008-05-26 18:56:00,100.907,100.94,100.901,100.94,23700000.0
2008-05-26 18:57:00,100.925,100.935,100.9,100.935,82900000.0
2008-05-26 18:58:00,100.9,100.925,100.89,100.89,5600000.0
2008-05-26 18:59:00,100.925,100.925,100.865,100.865,3400000.0
2008-05-26 19:00:00,100.855,100.86,100.855,100.86,3800000.0
2008-05-26 19:01:00,100.86,100.86,100.86,100.86,2400000.0
2008-05-26 19:02:00,100.86,100.865,100.86,100.865,7400000.0
2008-05-26 19:03:00,100.86,100.865,100.86,100.865,1800000.0
2008-05-26 19:04:00,100.86,100.875,100.86,100.865,17000000.0
2008-05-26 19:05:00,100.875,100.895,100.865,100.895,7800000.0
2008-05-26 19:06:00,100.904,100.918,100.88,100.918,29000000.0
2008-05-26 19:07:00,100.895,100.9,100.895,100.9,600000.0
2008-05-26 19:08:00,100.94,100.94,100.93,100.93,2100000.0
2008-05-26 19:09:00,100.93,100.93,100.885,100.89,3200000.0
2008-05-26 19:10:00,100.9,100.93,100.9,100.91,19400000.0
2008-05-26 19:11:00,100.91,100.945,100.91,100.915,3100000.0
2008-05-26 19:12:00,100.92,100.92,100.92,100.92,2400000.0
2008-05-26 19:13:00,100.92,100.94,100.915,100.94,3600000.0
2008-05-26 19:14:00,100.896,100.906,100.891,100.891,36100000.0
2008-05-26 19:15:00,100.925,100.945,100.905,100.945,4600000.0
2008-05-26 19:16:00,100.904,100.911,100.881,100.902,39600000.0
2008-05-26 19:17:00,100.925,100.925,100.91,100.91,2500000.0
2008-05-26 19:18:00,100.91,100.915,100.91,100.91,3200000.0
2008-05-26 19:19:00,100.91,100.91,100.91,100.91,600000.0
2008-05-26 19:20:00,100.91,100.91,100.91,100.91,300000.0
2008-05-26 19:21:00,100.91,100.925,100.905,100.92,1100000.0
2008-05-26 19:22:00,100.904,100.908,100.894,100.896,28200000.0
2008-05-26 19:23:00,100.894,100.903,100.878,100.903,34500000.0
2008-05-26 19:24:00,100.905,100.905,100.9,100.9,2200000.0
2008-05-26 19:25:00,100.9,100.9,100.9,100.9,600000.0
2008-05-26 19:26:00,100.901,100.901,100.882,100.892,29900000.0
2008-05-26 19:27:00,100.898,100.913,100.891,100.891,30300000.0
2008-05-26 19:28:00,100.892,100.906,100.884,100.905,55200000.0
2008-05-26 19:29:00,100.9,100.9,100.9,100.9,200000.0
2008-05-26 19:30:00,100.883,100.898,100.861,100.891,47400000.0
2008-05-26 19:31:00,100.877,100.895,100.877,100.878,94000000.0
2008-05-26 19:32:00,100.9,100.9,100.9,100.9,9900000.0
2008-05-26 19:33:00,100.9,100.94,100.9,100.94,13400000.0
2008-05-26 19:34:00,100.935,100.948,100.894,100.908,49000000.0
2008-05-26 19:35:00,100.906,100.916,100.885,100.885,74500000.0
2008-05-26 19:36:00,100.935,100.935,100.935,100.935,200000.0
2008-05-26 19:37:00,100.94,100.94,100.935,100.935,400000.0
2008-05-26 19:38:00,100.951,100.951,100.894,100.899,79700000.0
2008-05-26 19:39:00,100.909,100.909,100.881,100.901,72200000.0
2008-05-26 19:40:00,100.93,100.93,100.93,100.93,200000.0
2008-05-26 19:41:00,100.925,100.93,100.925,100.93,800000.0
2008-05-26 19:42:00,100.91,100.91,100.9,100.9,1200000.0
2008-05-26 19:43:00,100.89,100.9,100.889,100.899,49900000.0
2008-05-26 19:44:00,100.915,100.915,100.883,100.883,117900000.0
2008-05-26 19:45:00,100.879,100.899,100.857,100.883,140000000.0
2008-05-26 19:46:00,100.905,100.905,100.895,100.895,2300000.0
2008-05-26 19:47:00,100.89,100.89,100.875,100.88,43100000.0
2008-05-26 19:48:00,100.87,100.887,100.868,100.875,24400000.0
2008-05-26 19:49:00,100.88,100.885,100.87,100.875,31300000.0
2008-05-26 19:50:00,100.87,100.87,100.86,100.86,19600000.0
2008-05-26 19:51:00,100.847,100.865,100.847,100.855,27000000.0
2008-05-26 19:52:00,100.886,100.886,100.865,100.871,31000000.0
2008-05-26 19:53:00,100.865,100.87,100.865,100.87,600000.0
2008-05-26 19:54:00,100.87,100.895,100.87,100.89,1600000.0
2008-05-26 19:55:00,100.848,100.861,100.835,100.853,65600000.0
2008-05-26 19:56:00,100.855,100.859,100.844,100.852,38000000.0
2008-05-26 19:57:00,100.88,100.88,100.857,100.857,28700000.0
2008-05-26 19:58:00,100.849,100.861,100.848,100.851,70800000.0
2008-05-26 19:59:00,100.895,100.92,100.88,100.92,3600000.0
2008-05-26 20:00:00,100.88,100.898,100.878,100.89,114300000.0
2008-05-26 20:01:00,100.881,100.898,100.879,100.898,75700000.0
2008-05-26 20:02:00,100.891,100.891,100.855,100.871,29100000.0
2008-05-26 20:03:00,100.915,100.92,100.915,100.92,400000.0
2008-05-26 20:04:00,100.874,100.883,100.854,100.883,50300000.0
2008-05-26 20:05:00,100.877,100.888,100.877,100.878,13800000.0
2008-05-26 20:06:00,100.895,100.895,100.895,100.895,200000.0
2008-05-26 20:07:00,100.895,100.9,100.895,100.895,11100000.0
2008-05-26 20:08:00,100.895,100.895,100.895,100.895,400000.0
2008-05-26 20:09:00,100.895,100.895,100.895,100.895,400000.0
2008-05-26 20:10:00,100.91,100.92,100.905,100.905,1500000.0
2008-05-26 20:11:00,100.9,100.91,100.895,100.9,2000000.0
2008-05-26 20:12:00,100.93,100.93,100.895,100.905,14600000.0
2008-05-26 20:13:00,100.905,100.905,100.89,100.89,600000.0
2008-05-26 20:14:00,100.878,100.896,100.878,100.887,58400000.0
2008-05-26 20:15:00,100.885,100.9,100.885,100.9,20500000.0
2008-05-26 20:16:00,100.884,100.895,100.876,100.878,39500000.0
2008-05-26 20:17:00,100.895,100.898,100.873,100.886,64000000.0
2008-05-26 20:18:00,100.89,100.895,100.88,100.887,56600000.0
2008-05-26 20:19:00,100.92,100.95,100.91,100.91,23500000.0
2008-05-26 20:20:00,100.904,100.91,100.878,100.91,30600000.0
2008-05-26 20:21:00,100.912,100.912,100.88,100.88,27900000.0
2008-05-26 20:22:00,100.92,100.92,100.91,100.91,19700000.0
2008-05-26 20:23:00,100.92,100.95,100.92,100.93,20200000.0
2008-05-26 20:24:00,100.92,100.93,100.92,100.92,30500000.0
2008-05-26 20:25:00,100.92,100.92,100.91,100.91,2800000.0
2008-05-26 20:26:00,100.91,100.91,100.91,100.91,900000.0
2008-05-26 20:27:00,100.915,100.935,100.915,100.935,800000.0
2008-05-26 20:28:00,100.93,100.93,100.93,100.93,200000.0
2008-05-26 20:29:00,100.877,100.904,100.877,100.901,3000000.0
2008-05-26 20:30:00,100.935,100.935,100.93,100.93,400000.0
2008-05-26 20:31:00,100.935,100.935,100.935,100.935,200000.0
2008-05-26 20:32:00,100.94,100.94,100.94,100.94,200000.0
2008-05-26 20:33:00,100.935,100.935,100.935,100.935,200000.0
2008-05-26 20:34:00,100.893,100.9,100.882,100.888,5700000.0
2008-05-26 20:35:00,100.895,100.9,100.895,100.895,4000000.0
2008-05-26 20:36:00,100.898,100.901,100.888,100.893,2100000.0
2008-05-26 20:37:00,100.885,100.891,100.873,100.885,1600000.0
2008-05-26 20:38:00,100.93,100.93,100.93,100.93,200000.0
2008-05-26 20:39:00,100.935,100.94,100.935,100.935,600000.0
2008-05-26 20:40:00,100.93,100.94,100.93,100.935,800000.0
2008-05-26 20:41:00,100.94,100.94,100.92,100.92,800000.0
2008-05-26 20:42:00,100.925,100.93,100.92,100.93,600000.0
2008-05-26 20:43:00,100.884,100.884,100.878,100.878,5600000.0
2008-05-26 20:44:00,100.93,100.93,100.9,100.9,1200000.0
2008-05-26 20:45:00,100.9,100.9,100.9,100.9,400000.0
2008-05-26 20:46:00,100.9,100.9,100.9,100.9,200000.0
2008-05-26 20:47:00,100.855,100.862,100.846,100.846,4800000.0
2008-05-26 20:48:00,100.895,100.895,100.895,100.895,200000.0
2008-05-26 20:49:00,100.9,100.9,100.9,100.9,200000.0
2008-05-26 20:50:00,100.895,100.905,100.895,100.895,800000.0
2008-05-26 20:51:00,100.9,100.91,100.89,100.895,6700000.0
2008-05-26 20:52:00,100.9,100.91,100.89,100.91,2800000.0
2008-05-26 20:53:00,100.89,100.895,100.89,100.895,400000.0
2008-05-26 20:54:00,100.89,100.91,100.89,100.91,800000.0
2008-05-26 20:55:00,100.92,100.92,100.92,100.92,200000.0
2008-05-26 20:56:00,100.905,100.91,100.905,100.91,2400000.0
2008-05-26 20:57:00,100.891,100.907,100.868,100.899,14800000.0
2008-05-26 20:58:00,100.905,100.905,100.905,100.905,200000.0
2008-05-26 20:59:00,100.897,100.91,100.882,100.905,5200000.0
2008-05-26 21:00:00,100.905,100.909,100.886,100.896,5700000.0
2008-05-26 21:01:00,100.891,100.916,100.875,100.916,7100000.0
2008-05-26 21:02:00,100.9,100.905,100.883,100.899,11400000.0
2008-05-26 21:03:00,100.885,100.885,100.87,100.88,8500000.0
2008-05-26 21:04:00,100.87,100.9,100.87,100.9,78600000.0
2008-05-26 21:05:00,100.9,100.94,100.89,100.935,7000000.0
2008-05-26 21:06:00,100.95,100.95,100.89,100.89,30300000.0
2008-05-26 21:07:00,100.89,100.9,100.89,100.9,19700000.0
2008-05-26 21:08:00,100.938,100.938,100.929,100.93,12600000.0
2008-05-26 21:09:00,100.91,100.91,100.91,100.91,300000.0
2008-05-26 21:10:00,100.926,100.958,100.926,100.958,3600000.0
2008-05-26 21:11:00,100.93,100.935,100.925,100.928,5500000.0
2008-05-26 21:12:00,100.91,100.91,100.91,100.91,10300000.0
2008-05-26 21:13:00,100.922,100.924,100.917,100.917,49900000.0
2008-05-26 21:14:00,100.9,100.9,100.9,100.9,9700000.0
2008-05-26 21:15:00,100.91,100.96,100.91,100.96,14200000.0
2008-05-26 21:16:00,100.97,100.97,100.94,100.94,20600000.0
2008-05-26 21:17:00,100.945,100.97,100.94,100.94,14000000.0
2008-05-26 21:18:00,100.947,100.956,100.947,100.952,4700000.0
2008-05-26 21:19:00,100.948,100.951,100.933,100.951,6200000.0
2008-05-26 21:20:00,100.95,100.95,100.922,100.935,6300000.0
2008-05-26 21:21:00,100.93,100.93,100.92,100.92,29400000.0
2008-05-26 21:22:00,100.92,100.92,100.92,100.92,35800000.0
2008-05-26 21:23:00,100.92,100.92,100.92,100.92,49400000.0
2008-05-26 21:24:00,100.92,100.93,100.91,100.92,26700000.0
2008-05-26 21:25:00,100.91,100.92,100.9,100.9,8400000.0
2008-05-26 21:26:00,100.9,100.9,100.9,100.9,4800000.0
2008-05-26 21:27:00,100.9,100.92,100.88,100.88,19900000.0
2008-05-26 21:28:00,100.89,100.94,100.89,100.9,52500000.0
2008-05-26 21:29:00,100.89,100.94,100.89,100.91,12100000.0
2008-05-26 21:30:00,100.93,100.94,100.91,100.91,14500000.0
2008-05-26 21:31:00,100.927,100.928,100.905,100.918,7200000.0
2008-05-26 21:32:00,100.91,100.91,100.91,100.91,600000.0
2008-05-26 21:33:00,100.91,100.91,100.91,100.91,20000000.0
2008-05-26 21:34:00,100.935,100.935,100.935,100.935,200000.0
2008-05-26 21:35:00,100.933,100.934,100.929,100.934,4600000.0
2008-05-26 21:36:00,100.936,100.942,100.927,100.927,7100000.0
2008-05-26 21:37:00,100.933,100.937,100.916,100.932,5600000.0
2008-05-26 21:38:00,100.885,100.885,100.885,100.885,200000.0
2008-05-26 21:39:00,100.94,100.94,100.931,100.935,1400000.0
2008-05-26 21:40:00,100.89,100.92,100.89,100.92,22200000.0
2008-05-26 21:41:00,100.92,100.93,100.92,100.93,19700000.0
2008-05-26 21:42:00,100.959,100.959,100.928,100.943,4800000.0
2008-05-26 21:43:00,100.92,100.92,100.92,100.92,10000000.0
2008-05-26 21:44:00,100.92,100.92,100.89,100.89,10000000.0
2008-05-26 21:45:00,100.91,100.91,100.91,100.91,30000000.0
2008-05-26 21:46:00,100.91,100.91,100.91,100.91,9700000.0
2008-05-26 21:47:00,100.93,100.93,100.907,100.92,2500000.0
2008-05-26 21:48:00,100.933,100.933,100.927,100.927,1900000.0
2008-05-26 21:49:00,100.925,100.928,100.925,100.925,900000.0
2008-05-26 21:50:00,100.88,100.88,100.88,100.88,200000.0
2008-05-26 21:51:00,100.88,100.92,100.88,100.92,10200000.0
2008-05-26 21:52:00,100.927,100.941,100.923,100.932,7100000.0
2008-05-26 21:53:00,100.937,100.938,100.924,100.925,7600000.0
2008-05-26 21:54:00,100.952,100.952,100.933,100.935,2400000.0
2008-05-26 21:55:00,100.933,100.933,100.915,100.931,2700000.0
2008-05-26 21:56:00,100.92,100.92,100.92,100.92,19400000.0
2008-05-26 21:57:00,100.935,100.937,100.927,100.933,39300000.0
2008-05-26 21:58:00,100.941,100.941,100.918,100.925,11200000.0
2008-05-26 21:59:00,100.92,100.92,100.91,100.91,38800000.0
2008-05-26 22:00:00,100.91,100.93,100.91,100.93,19900000.0
2008-05-26 22:01:00,100.93,100.941,100.917,100.932,1900000.0
2008-05-26 22:02:00,100.93,100.943,100.929,100.934,1600000.0
2008-05-26 22:03:00,100.93,100.93,100.93,100.93,10100000.0
2008-05-26 22:04:00,100.925,100.925,100.925,100.925,200000.0
2008-05-26 22:05:00,100.919,100.937,100.906,100.937,2500000.0
2008-05-26 22:06:00,100.92,100.93,100.92,100.93,10200000.0
2008-05-26 22:07:00,100.93,100.93,100.93,100.93,300000.0
2008-05-26 22:08:00,100.93,100.93,100.93,100.93,600000.0
2008-05-26 22:09:00,100.923,100.936,100.913,100.919,5200000.0
2008-05-26 22:10:00,100.94,100.94,100.94,100.94,300000.0
2008-05-26 22:11:00,100.94,100.94,100.93,100.93,600000.0
2008-05-26 22:12:00,100.934,100.937,100.919,100.934,3300000.0
2008-05-26 22:13:00,100.921,100.946,100.921,100.931,3400000.0
2008-05-26 22:14:00,100.931,100.931,100.912,100.921,4500000.0
2008-05-26 22:15:00,100.934,100.938,100.925,100.925,2600000.0
2008-05-26 22:16:00,100.92,100.92,100.89,100.89,10100000.0
2008-05-26 22:17:00,100.895,100.895,100.895,100.895,200000.0
2008-05-26 22:18:00,100.91,100.92,100.9,100.92,22600000.0
2008-05-26 22:19:00,100.91,100.923,100.905,100.923,1200000.0
2008-05-26 22:20:00,100.9,100.9,100.89,100.89,32300000.0
2008-05-26 22:21:00,100.917,100.92,100.91,100.91,1700000.0
2008-05-26 22:22:00,100.89,100.905,100.89,100.905,15300000.0
2008-05-26 22:23:00,100.9,100.905,100.9,100.905,400000.0
2008-05-26 22:24:00,100.91,100.91,100.91,100.91,200000.0
2008-05-26 22:25:00,100.883,100.891,100.88,100.891,1600000.0
2008-05-26 22:26:00,100.903,100.912,100.883,100.895,3400000.0
2008-05-26 22:27:00,100.92,100.92,100.9,100.91,16400000.0
2008-05-26 22:28:00,100.92,100.925,100.92,100.925,400000.0
2008-05-26 22:29:00,100.9,100.906,100.88,100.88,1200000.0
2008-05-26 22:30:00,100.908,100.915,100.898,100.915,1000000.0
2008-05-26 22:31:00,100.902,100.903,100.899,100.903,1000000.0
2008-05-26 22:32:00,100.913,100.913,100.899,100.899,1000000.0
2008-05-26 22:33:00,100.888,100.9,100.888,100.895,2400000.0
2008-05-26 22:34:00,100.915,100.92,100.915,100.92,6600000.0
2008-05-26 22:35:00,100.92,100.92,100.92,100.92,300000.0
2008-05-26 22:36:00,100.902,100.92,100.902,100.917,2200000.0
2008-05-26 22:37:00,100.916,100.923,100.884,100.884,1600000.0
2008-05-26 22:38:00,100.913,100.913,100.889,100.901,4300000.0
2008-05-26 22:39:00,100.92,100.92,100.92,100.92,800000.0
2008-05-26 22:40:00,100.909,100.923,100.909,100.913,1600000.0
2008-05-26 22:41:00,100.904,100.919,100.902,100.919,4000000.0
2008-05-26 22:42:00,100.898,100.9,100.885,100.9,1700000.0
2008-05-26 22:43:00,100.905,100.923,100.876,100.876,5100000.0
2008-05-26 22:44:00,100.921,100.921,100.894,100.905,6200000.0
2008-05-26 22:45:00,100.915,100.916,100.908,100.908,3400000.0
2008-05-26 22:46:00,100.909,100.92,100.909,100.915,7800000.0
2008-05-26 22:47:00,100.925,100.935,100.9,100.91,7500000.0
2008-05-26 22:48:00,100.915,100.925,100.9,100.925,40600000.0
2008-05-26 22:49:00,100.92,100.925,100.9,100.9,24300000.0
2008-05-26 22:50:00,100.923,100.923,100.901,100.909,1000000.0
2008-05-26 22:51:00,100.905,100.91,100.905,100.91,400000.0
2008-05-26 22:52:00,100.9,100.925,100.9,100.915,54300000.0
2008-05-26 22:53:00,100.905,100.905,100.895,100.905,38800000.0
2008-05-26 22:54:00,100.929,100.929,100.903,100.903,18400000.0
2008-05-26 22:55:00,100.92,100.92,100.92,100.92,300000.0
2008-05-26 22:56:00,100.93,100.93,100.93,100.93,300000.0
2008-05-26 22:57:00,100.913,100.913,100.893,100.909,5600000.0
2008-05-26 22:58:00,100.93,100.93,100.93,100.93,300000.0
2008-05-26 22:59:00,100.895,100.905,100.895,100.905,19400000.0
2008-05-26 23:00:00,100.91,100.91,100.9,100.9,19400000.0
2008-05-26 23:01:00,100.882,100.913,100.879,100.88,122500000.0
2008-05-26 23:02:00,100.895,100.895,100.895,100.895,9700000.0
2008-05-26 23:03:00,100.891,100.935,100.891,100.915,89200000.0
2008-05-26 23:04:00,100.914,100.945,100.91,100.91,36500000.0
2008-05-26 23:05:00,100.949,100.967,100.864,100.91,46200000.0
2008-05-26 23:06:00,100.885,100.885,100.885,100.885,9700000.0
2008-05-26 23:07:00,100.91,100.91,100.889,100.889,22500000.0
2008-05-26 23:08:00,100.895,100.895,100.895,100.895,9700000.0
2008-05-26 23:09:00,100.92,100.92,100.92,100.92,600000.0
2008-05-26 23:10:00,100.92,100.92,100.92,100.92,600000.0
2008-05-26 23:11:00,100.885,100.885,100.86,100.86,11900000.0
2008-05-26 23:12:00,100.845,100.9,100.845,100.88,14500000.0
2008-05-26 23:13:00,100.88,100.88,100.88,100.88,300000.0
2008-05-26 23:14:00,100.9,100.9,100.88,100.89,1200000.0
2008-05-26 23:15:00,100.89,100.89,100.89,100.89,600000.0
2008-05-26 23:16:00,100.91,100.91,100.91,100.91,300000.0
2008-05-26 23:17:00,100.91,100.91,100.89,100.9,900000.0
2008-05-26 23:18:00,100.89,100.89,100.89,100.89,600000.0
2008-05-26 23:19:00,100.89,100.91,100.89,100.89,3000000.0
2008-05-26 23:20:00,100.91,100.91,100.91,100.91,900000.0
2008-05-26 23:21:00,100.9,100.9,100.9,100.9,300000.0
2008-05-26 23:22:00,100.899,100.899,100.867,100.885,33700000.0
2008-05-26 23:23:00,100.893,100.894,100.888,100.894,14900000.0
2008-05-26 23:24:00,100.91,100.91,100.91,100.91,600000.0
2008-05-26 23:25:00,100.91,100.91,100.9,100.9,600000.0
2008-05-26 23:26:00,100.92,100.92,100.91,100.92,1200000.0
2008-05-26 23:27:00,100.93,100.93,100.91,100.91,2100000.0
2008-05-26 23:28:00,100.91,100.91,100.91,100.91,600000.0
2008-05-26 23:29:00,100.91,100.91,100.89,100.91,2100000.0
2008-05-26 23:30:00,100.908,100.919,100.857,100.863,33600000.0
2008-05-26 23:31:00,100.91,100.91,100.91,100.91,300000.0
2008-05-26 23:32:00,100.91,100.91,100.91,100.91,600000.0
2008-05-26 23:33:00,100.91,100.91,100.91,100.91,600000.0
2008-05-26 23:34:00,100.91,100.91,100.91,100.91,600000.0
2008-05-26 23:35:00,100.91,100.91,100.91,100.91,600000.0
2008-05-26 23:36:00,100.91,100.91,100.875,100.875,10300000.0
2008-05-26 23:37:00,100.875,100.885,100.875,100.885,33900000.0
2008-05-26 23:38:00,100.885,100.885,100.885,100.885,14400000.0
2008-05-26 23:39:00,100.885,100.885,100.885,100.885,4800000.0
2008-05-26 23:40:00,100.885,100.885,100.885,100.885,9600000.0
2008-05-26 23:41:00,100.885,100.91,100.885,100.91,10800000.0
2008-05-26 23:42:00,100.91,100.91,100.91,100.91,900000.0
2008-05-26 23:43:00,100.91,100.91,100.91,100.91,1200000.0
2008-05-26 23:44:00,100.91,100.91,100.88,100.89,3900000.0
2008-05-26 23:45:00,100.88,100.89,100.88,100.88,2000000.0
2008-05-26 23:46:00,100.89,100.89,100.89,100.89,300000.0
2008-05-26 23:47:00,100.865,100.865,100.848,100.865,45900000.0
2008-05-26 23:48:00,100.873,100.879,100.869,100.87,63500000.0
2008-05-26 23:49:00,100.863,100.877,100.862,100.874,185200000.0
2008-05-26 23:50:00,100.874,100.902,100.873,100.881,81000000.0
2008-05-26 23:51:00,100.875,100.875,100.86,100.86,9900000.0
2008-05-26 23:52:00,100.88,100.892,100.88,100.892,4800000.0
2008-05-26 23:53:00,100.908,100.909,100.88,100.88,2700000.0
2008-05-26 23:54:00,100.865,100.865,100.865,100.865,14500000.0
2008-05-26 23:55:00,100.89,100.89,100.89,100.89,300000.0
2008-05-26 23:56:00,100.869,100.872,100.856,100.857,116700000.0
2008-05-26 23:57:00,100.874,100.899,100.874,100.899,93000000.0
2008-05-26 23:58:00,100.856,100.873,100.849,100.866,137900000.0
2008-05-26 23:59:00,100.89,100.9,100.89,100.9,900000.0
2008-05-27 00:00:00,100.9,100.91,100.89,100.89,5200000.0
2008-05-27 00:01:00,100.89,100.89,100.845,100.89,79900000.0
2008-05-27 00:02:00,100.88,100.9,100.86,100.87,29100000.0
2008-05-27 00:03:00,100.87,100.88,100.87,100.88,4800000.0
2008-05-27 00:04:00,100.88,100.92,100.88,100.9,9000000.0
2008-05-27 00:05:00,100.9,100.9,100.88,100.9,20500000.0
2008-05-27 00:06:00,100.895,100.97,100.895,100.95,47000000.0
2008-05-27 00:07:00,100.96,100.96,100.94,100.94,8700000.0
2008-05-27 00:08:00,100.95,100.95,100.95,100.95,900000.0
2008-05-27 00:09:00,100.94,100.95,100.93,100.93,6600000.0
2008-05-27 00:10:00,100.93,100.94,100.93,100.94,8100000.0
2008-05-27 00:11:00,100.94,100.94,100.94,100.94,3900000.0
2008-05-27 00:12:00,100.94,100.96,100.93,100.93,18000000.0
2008-05-27 00:13:00,100.93,100.93,100.93,100.93,2400000.0
2008-05-27 00:14:00,100.93,100.93,100.92,100.92,3300000.0
2008-05-27 00:15:00,100.92,100.92,100.9,100.9,3300000.0
2008-05-27 00:16:00,100.9,100.9,100.9,100.9,1800000.0
2008-05-27 00:17:00,100.897,100.898,100.885,100.891,133999997.0
2008-05-27 00:18:00,100.904,100.916,100.885,100.892,120800000.0
2008-05-27 00:19:00,100.92,100.92,100.92,100.92,2700000.0
2008-05-27 00:20:00,100.91,100.92,100.91,100.92,10800000.0
2008-05-27 00:21:00,100.92,100.92,100.92,100.92,1200000.0
2008-05-27 00:22:00,100.894,100.922,100.894,100.922,56400000.0
2008-05-27 00:23:00,100.92,100.92,100.9,100.91,25100000.0
2008-05-27 00:24:00,100.91,100.93,100.9,100.9,53200000.0
2008-05-27 00:25:00,100.9,100.93,100.9,100.92,85500000.0
2008-05-27 00:26:00,100.92,100.94,100.89,100.91,194600000.0
2008-05-27 00:27:00,100.9,100.91,100.89,100.9,11100000.0
2008-05-27 00:28:00,100.9,100.91,100.9,100.91,2700000.0
2008-05-27 00:29:00,100.89,100.9,100.87,100.87,46700000.0
2008-05-27 00:30:00,100.87,100.88,100.86,100.88,69200000.0
2008-05-27 00:31:00,100.88,100.88,100.86,100.86,15700000.0
2008-05-27 00:32:00,100.86,100.86,100.86,100.86,7100000.0
2008-05-27 00:33:00,100.86,100.86,100.84,100.86,126000000.0
2008-05-27 00:34:00,100.85,100.87,100.85,100.86,8500000.0
2008-05-27 00:35:00,100.87,100.88,100.87,100.88,5100000.0
2008-05-27 00:36:00,100.87,100.87,100.87,100.87,4200000.0
2008-05-27 00:37:00,100.87,100.88,100.87,100.88,4500000.0
2008-05-27 00:38:00,100.88,100.88,100.85,100.88,17100000.0
2008-05-27 00:39:00,100.88,100.89,100.88,100.88,5400000.0
2008-05-27 00:40:00,100.88,100.88,100.87,100.87,21300000.0
2008-05-27 00:41:00,100.88,100.89,100.87,100.87,13700000.0
2008-05-27 00:42:00,100.87,100.88,100.87,100.87,11400000.0
2008-05-27 00:43:00,100.87,100.87,100.85,100.86,30000000.0
2008-05-27 00:44:00,100.86,100.89,100.86,100.86,8800000.0
2008-05-27 00:45:00,100.86,100.86,100.85,100.86,39500000.0
2008-05-27 00:46:00,100.86,100.87,100.86,100.87,900000.0
2008-05-27 00:47:00,100.88,100.88,100.88,100.88,300000.0
2008-05-27 00:48:00,100.869,100.889,100.848,100.848,69900000.0
2008-05-27 00:49:00,100.873,100.895,100.868,100.868,237399999.0
2008-05-27 00:50:00,100.855,100.872,100.853,100.863,627499998.0
2008-05-27 00:51:00,100.873,100.881,100.832,100.832,256600000.0
2008-05-27 00:52:00,100.89,100.89,100.87,100.89,14500000.0
2008-05-27 00:53:00,100.89,100.9,100.89,100.89,17000000.0
2008-05-27 00:54:00,100.89,100.89,100.87,100.87,34100000.0
2008-05-27 00:55:00,100.88,100.88,100.87,100.88,8100000.0
2008-05-27 00:56:00,100.88,100.88,100.87,100.87,12900000.0
2008-05-27 00:57:00,100.86,100.86,100.85,100.85,55400000.0
2008-05-27 00:58:00,100.85,100.87,100.85,100.87,46300000.0
2008-05-27 00:59:00,100.87,100.87,100.87,100.87,4500000.0
2008-05-27 01:00:00,100.87,100.87,100.86,100.87,4800000.0
2008-05-27 01:01:00,100.87,100.87,100.86,100.86,3000000.0
2008-05-27 01:02:00,100.87,100.88,100.87,100.88,13000000.0
2008-05-27 01:03:00,100.87,100.88,100.86,100.88,6600000.0
2008-05-27 01:04:00,100.87,100.88,100.85,100.88,32700000.0
2008-05-27 01:05:00,100.88,100.9,100.88,100.89,37500000.0
2008-05-27 01:06:00,100.89,100.9,100.87,100.89,27700000.0
2008-05-27 01:07:00,100.89,100.9,100.89,100.9,3900000.0
2008-05-27 01:08:00,100.9,100.9,100.9,100.9,1200000.0
2008-05-27 01:09:00,100.869,100.883,100.866,100.872,80700001.0
2008-05-27 01:10:00,100.9,100.9,100.9,100.9,3600000.0
2008-05-27 01:11:00,100.9,100.9,100.89,100.89,1800000.0
2008-05-27 01:12:00,100.89,100.89,100.88,100.89,12400000.0
2008-05-27 01:13:00,100.89,100.89,100.89,100.89,1500000.0
2008-05-27 01:14:00,100.88,100.89,100.88,100.89,3900000.0
2008-05-27 01:15:00,100.9,100.92,100.89,100.9,39400000.0
2008-05-27 01:16:00,100.9,100.9,100.89,100.9,3900000.0
2008-05-27 01:17:00,100.9,100.91,100.9,100.91,2700000.0
2008-05-27 01:18:00,100.9,100.9,100.9,100.9,4800000.0
2008-05-27 01:19:00,100.91,100.91,100.9,100.9,14500000.0
2008-05-27 01:20:00,100.9,100.9,100.89,100.89,8100000.0
2008-05-27 01:21:00,100.9,100.9,100.89,100.89,2100000.0
2008-05-27 01:22:00,100.89,100.9,100.89,100.9,13200000.0
2008-05-27 01:23:00,100.9,100.91,100.9,100.91,1500000.0
2008-05-27 01:24:00,100.91,100.94,100.91,100.93,7000000.0
2008-05-27 01:25:00,100.93,100.93,100.92,100.92,25600000.0
2008-05-27 01:26:00,100.93,100.93,100.91,100.91,36900000.0
2008-05-27 01:27:00,100.874,100.878,100.852,100.873,14100000.0
2008-05-27 01:28:00,100.877,100.892,100.857,100.866,62800000.0
2008-05-27 01:29:00,100.876,100.887,100.855,100.878,22700000.0
2008-05-27 01:30:00,100.92,100.92,100.92,100.92,900000.0
2008-05-27 01:31:00,100.92,100.93,100.91,100.92,50700000.0
2008-05-27 01:32:00,100.92,100.93,100.91,100.93,8300000.0
2008-05-27 01:33:00,100.93,100.93,100.92,100.92,11900000.0
2008-05-27 01:34:00,100.92,100.93,100.92,100.93,40800000.0
2008-05-27 01:35:00,100.93,100.94,100.91,100.93,24600000.0
2008-05-27 01:36:00,100.93,100.96,100.92,100.95,21000000.0
2008-05-27 01:37:00,100.94,100.94,100.9,100.94,48600000.0
2008-05-27 01:38:00,100.94,100.97,100.92,100.94,45900000.0
2008-05-27 01:39:00,100.94,100.95,100.93,100.94,5700000.0
2008-05-27 01:40:00,100.95,100.99,100.92,100.92,50400000.0
2008-05-27 01:41:00,100.93,100.93,100.9,100.91,62800000.0
2008-05-27 01:42:00,100.91,100.92,100.91,100.92,3900000.0
2008-05-27 01:43:00,100.92,100.92,100.91,100.91,9300000.0
2008-05-27 01:44:00,100.91,100.91,100.89,100.91,57200000.0
2008-05-27 01:45:00,100.9,100.91,100.89,100.91,37300000.0
2008-05-27 01:46:00,100.91,100.91,100.89,100.9,55800000.0
2008-05-27 01:47:00,100.91,100.92,100.9,100.91,24700000.0
2008-05-27 01:48:00,100.91,100.91,100.89,100.9,43600000.0
2008-05-27 01:49:00,100.9,100.9,100.9,100.9,28800000.0
2008-05-27 01:50:00,100.9,100.9,100.89,100.89,62700000.0
2008-05-27 01:51:00,100.89,100.9,100.89,100.9,14600000.0
2008-05-27 01:52:00,100.9,100.91,100.9,100.9,28000000.0
2008-05-27 01:53:00,100.9,100.9,100.9,100.9,10400000.0
2008-05-27 01:54:00,100.9,100.9,100.9,100.9,3600000.0
2008-05-27 01:55:00,100.9,100.92,100.9,100.91,25900000.0
2008-05-27 01:56:00,100.91,100.91,100.9,100.91,19700000.0
2008-05-27 01:57:00,100.91,100.93,100.91,100.91,37500000.0
2008-05-27 01:58:00,100.91,100.92,100.91,100.91,37100000.0
2008-05-27 01:59:00,100.91,100.92,100.91,100.92,12900000.0
2008-05-27 02:00:00,100.92,100.92,100.91,100.92,21700000.0
2008-05-27 02:01:00,100.92,100.94,100.91,100.94,55500000.0
2008-05-27 02:02:00,100.94,100.94,100.92,100.92,13000000.0
2008-05-27 02:03:00,100.93,100.93,100.92,100.93,36900000.0
2008-05-27 02:04:00,100.93,100.93,100.91,100.93,49500000.0
2008-05-27 02:05:00,100.92,100.93,100.91,100.92,54300000.0
2008-05-27 02:06:00,100.91,100.92,100.91,100.92,102600000.0
2008-05-27 02:07:00,100.92,100.92,100.91,100.91,39600000.0
2008-05-27 02:08:00,100.92,100.92,100.9,100.92,264000000.0
2008-05-27 02:09:00,100.92,100.95,100.92,100.94,151600000.0
2008-05-27 02:10:00,100.94,100.96,100.93,100.96,102300000.0
2008-05-27 02:11:00,100.95,100.98,100.94,100.94,73500000.0
2008-05-27 02:12:00,100.94,100.96,100.94,100.94,78300000.0
2008-05-27 02:13:00,100.94,100.96,100.94,100.96,17100000.0
2008-05-27 02:14:00,100.96,100.96,100.94,100.95,145100000.0
2008-05-27 02:15:00,100.95,100.96,100.95,100.96,18400000.0
2008-05-27 02:16:00,100.96,101.0,100.95,100.98,221700001.0
2008-05-27 02:17:00,100.97,100.98,100.95,100.96,298900001.0
2008-05-27 02:18:00,100.96,100.96,100.94,100.96,112299999.0
2008-05-27 02:19:00,100.95,100.96,100.94,100.95,154600000.0
2008-05-27 02:20:00,100.95,100.96,100.95,100.96,50300000.0
2008-05-27 02:21:00,100.95,100.95,100.95,100.95,8400000.0
2008-05-27 02:22:00,100.95,100.95,100.94,100.94,50700000.0
2008-05-27 02:23:00,100.94,100.94,100.93,100.94,141100000.0
2008-05-27 02:24:00,100.94,100.95,100.93,100.94,169500000.0
2008-05-27 02:25:00,100.94,100.95,100.93,100.94,66400000.0
2008-05-27 02:26:00,100.93,100.94,100.92,100.93,40900000.0
2008-05-27 02:27:00,100.93,100.94,100.93,100.94,5800000.0
2008-05-27 02:28:00,100.94,100.94,100.93,100.93,9300000.0
2008-05-27 02:29:00,100.93,100.95,100.93,100.95,24000000.0
2008-05-27 02:30:00,100.95,100.96,100.95,100.95,12300000.0
2008-05-27 02:31:00,100.95,100.96,100.95,100.95,74200000.0
2008-05-27 02:32:00,100.95,100.95,100.95,100.95,13900000.0
2008-05-27 02:33:00,100.95,100.97,100.95,100.97,77100000.0
2008-05-27 02:34:00,100.97,101.01,100.96,101.0,131300000.0
2008-05-27 02:35:00,101.0,101.01,100.99,100.99,49100000.0
2008-05-27 02:36:00,100.99,100.99,100.98,100.98,86600001.0
2008-05-27 02:37:00,100.98,101.01,100.97,100.98,164000000.0
2008-05-27 02:38:00,100.98,100.99,100.97,100.98,128900000.0
2008-05-27 02:39:00,100.98,100.98,100.98,100.98,11200000.0
2008-05-27 02:40:00,100.98,100.99,100.97,100.98,71200000.0
2008-05-27 02:41:00,100.98,101.01,100.98,100.98,82700000.0
2008-05-27 02:42:00,100.99,101.0,100.98,101.0,49600000.0
2008-05-27 02:43:00,101.0,101.01,100.98,100.99,72600000.0
2008-05-27 02:44:00,101.0,101.01,100.99,101.0,61200000.0
2008-05-27 02:45:00,100.99,101.0,100.95,100.96,168500000.0
2008-05-27 02:46:00,100.96,100.98,100.94,100.97,87400000.0
2008-05-27 02:47:00,100.96,100.97,100.96,100.96,50000000.0
2008-05-27 02:48:00,100.96,100.96,100.95,100.95,60600000.0
2008-05-27 02:49:00,100.96,100.96,100.93,100.95,151000000.0
2008-05-27 02:50:00,100.95,100.96,100.93,100.93,73100001.0
2008-05-27 02:51:00,100.93,100.96,100.93,100.95,68000001.0
2008-05-27 02:52:00,100.95,100.98,100.95,100.97,88400000.0
2008-05-27 02:53:00,100.98,100.99,100.97,100.97,61400000.0
2008-05-27 02:54:00,100.98,100.98,100.94,100.94,285100000.0
2008-05-27 02:55:00,100.94,100.99,100.93,100.99,322900000.0
2008-05-27 02:56:00,100.98,101.0,100.98,100.99,71200000.0
2008-05-27 02:57:00,100.975,101.0,100.96,100.96,86499999.0
2008-05-27 02:58:00,100.96,101.0,100.95,100.98,189100000.0
2008-05-27 02:59:00,100.98,100.99,100.98,100.99,65700000.0
2008-05-27 03:00:00,101.0,101.01,100.98,101.0,178600000.0
2008-05-27 03:01:00,101.0,101.0,100.93,100.95,325700000.0
2008-05-27 03:02:00,100.95,100.97,100.95,100.97,75900000.0
2008-05-27 03:03:00,100.96,100.98,100.96,100.97,194899999.0
2008-05-27 03:04:00,100.97,100.99,100.97,100.98,85300000.0
2008-05-27 03:05:00,100.99,100.99,100.95,100.95,142300000.0
2008-05-27 03:06:00,100.95,100.95,100.95,100.95,158899999.0
2008-05-27 03:07:00,100.95,100.96,100.93,100.95,316100000.0
2008-05-27 03:08:00,100.95,100.96,100.94,100.94,265699998.0
2008-05-27 03:09:00,100.94,100.95,100.92,100.92,540600000.0
2008-05-27 03:10:00,100.92,100.93,100.92,100.92,240600000.0
2008-05-27 03:11:00,100.92,100.93,100.92,100.92,98400000.0
2008-05-27 03:12:00,100.91,100.92,100.91,100.92,186900000.0
2008-05-27 03:13:00,100.92,100.93,100.91,100.92,340999998.0
2008-05-27 03:14:00,100.92,100.94,100.89,100.91,580599998.0
2008-05-27 03:15:00,100.91,100.94,100.91,100.94,135400000.0
2008-05-27 03:16:00,100.94,100.96,100.925,100.94,166500000.0
2008-05-27 03:17:00,100.94,100.95,100.92,100.92,155700000.0
2008-05-27 03:18:00,100.92,100.93,100.9,100.9,198399999.0
2008-05-27 03:19:00,100.9,100.93,100.9,100.93,193300000.0
2008-05-27 03:20:00,100.94,100.95,100.93,100.94,170900000.0
2008-05-27 03:21:00,100.94,100.95,100.91,100.92,241400000.0
2008-05-27 03:22:00,100.92,100.92,100.9,100.9,127400000.0
2008-05-27 03:23:00,100.9,100.92,100.9,100.92,184000000.0
2008-05-27 03:24:00,100.91,100.94,100.91,100.94,112800000.0
2008-05-27 03:25:00,100.93,100.94,100.92,100.94,29800000.0
2008-05-27 03:26:00,100.94,100.94,100.915,100.93,63500000.0
2008-05-27 03:27:00,100.92,100.93,100.92,100.93,30100000.0
2008-05-27 03:28:00,100.93,100.96,100.93,100.94,73400000.0
2008-05-27 03:29:00,100.94,100.96,100.93,100.93,324100000.0
2008-05-27 03:30:00,100.93,100.94,100.93,100.93,95400000.0
2008-05-27 03:31:00,100.93,100.95,100.93,100.94,115900001.0
2008-05-27 03:32:00,100.935,100.945,100.92,100.92,77300000.0
2008-05-27 03:33:00,100.92,100.93,100.91,100.92,134800000.0
2008-05-27 03:34:00,100.92,100.94,100.92,100.93,172500001.0
2008-05-27 03:35:00,100.93,100.95,100.92,100.95,160399998.0
2008-05-27 03:36:00,100.95,100.95,100.92,100.93,248600000.0
2008-05-27 03:37:00,100.93,100.93,100.92,100.92,56300000.0
2008-05-27 03:38:00,100.92,100.93,100.92,100.93,69700000.0
2008-05-27 03:39:00,100.92,100.93,100.92,100.92,22500000.0
2008-05-27 03:40:00,100.92,100.92,100.92,100.92,69400000.0
2008-05-27 03:41:00,100.93,100.94,100.92,100.93,46500000.0
2008-05-27 03:42:00,100.92,100.92,100.9,100.92,135999999.0
2008-05-27 03:43:00,100.92,100.93,100.91,100.91,99300000.0
2008-05-27 03:44:00,100.91,100.91,100.9,100.9,91400000.0
2008-05-27 03:45:00,100.9,100.93,100.89,100.9,170099999.0
2008-05-27 03:46:00,100.9,100.91,100.9,100.91,29400000.0
2008-05-27 03:47:00,100.91,100.91,100.88,100.88,91400000.0
2008-05-27 03:48:00,100.885,100.89,100.875,100.88,37600000.0
2008-05-27 03:49:00,100.885,100.89,100.88,100.89,27600000.0
2008-05-27 03:50:00,100.89,100.905,100.88,100.89,86600001.0
2008-05-27 03:51:00,100.89,100.895,100.885,100.895,11500000.0
2008-05-27 03:52:00,100.89,100.89,100.87,100.87,54400000.0
2008-05-27 03:53:00,100.865,100.895,100.865,100.89,79400000.0
2008-05-27 03:54:00,100.89,100.9,100.87,100.88,256200000.0
2008-05-27 03:55:00,100.88,100.91,100.87,100.89,215800000.0
2008-05-27 03:56:00,100.89,100.9,100.88,100.89,86800000.0
2008-05-27 03:57:00,100.89,100.89,100.88,100.88,30100000.0
2008-05-27 03:58:00,100.88,100.89,100.88,100.88,35200000.0
2008-05-27 03:59:00,100.88,100.89,100.88,100.89,32800000.0
2008-05-27 04:00:00,100.89,100.89,100.875,100.875,31400000.0
2008-05-27 04:01:00,100.87,100.89,100.865,100.88,116000000.0
2008-05-27 04:02:00,100.88,100.89,100.88,100.88,82100000.0
2008-05-27 04:03:00,100.87,100.88,100.87,100.87,140800000.0
2008-05-27 04:04:00,100.86,100.87,100.86,100.87,98900000.0
2008-05-27 04:05:00,100.87,100.89,100.87,100.89,203900000.0
2008-05-27 04:06:00,100.861,100.868,100.841,100.855,4300000.0
2008-05-27 04:07:00,100.89,100.89,100.89,100.89,2800000.0
2008-05-27 04:08:00,100.9,100.93,100.89,100.92,135900000.0
2008-05-27 04:09:00,100.92,100.94,100.92,100.93,71800000.0
2008-05-27 04:10:00,100.945,100.95,100.93,100.94,197800000.0
2008-05-27 04:11:00,100.94,100.94,100.93,100.94,61800000.0
2008-05-27 04:12:00,100.94,100.95,100.94,100.94,38000000.0
2008-05-27 04:13:00,100.94,100.94,100.93,100.93,3300000.0
2008-05-27 04:14:00,100.93,100.93,100.92,100.92,44800000.0
2008-05-27 04:15:00,100.92,100.93,100.915,100.925,50600000.0
2008-05-27 04:16:00,100.93,100.935,100.91,100.93,46400000.0
2008-05-27 04:17:00,100.925,100.93,100.915,100.92,18600000.0
2008-05-27 04:18:00,100.92,100.925,100.905,100.92,45100000.0
2008-05-27 04:19:00,100.92,100.94,100.915,100.94,36700000.0
2008-05-27 04:20:00,100.94,100.95,100.93,100.94,60800000.0
2008-05-27 04:21:00,100.95,100.97,100.94,100.94,113000000.0
2008-05-27 04:22:00,100.94,100.97,100.94,100.97,46000000.0
2008-05-27 04:23:00,100.96,100.96,100.96,100.96,11800000.0
2008-05-27 04:24:00,100.97,100.97,100.94,100.94,29400000.0
2008-05-27 04:25:00,100.94,100.98,100.94,100.98,133800001.0
2008-05-27 04:26:00,100.98,100.99,100.98,100.98,70900000.0
2008-05-27 04:27:00,100.98,100.98,100.97,100.97,46900000.0
2008-05-27 04:28:00,100.97,100.98,100.96,100.97,69500000.0
2008-05-27 04:29:00,100.98,100.98,100.96,100.96,34000000.0
2008-05-27 04:30:00,100.97,100.97,100.95,100.95,17800000.0
2008-05-27 04:31:00,100.945,100.95,100.945,100.95,6000000.0
2008-05-27 04:32:00,100.96,100.96,100.945,100.95,26800000.0
2008-05-27 04:33:00,100.95,100.95,100.94,100.95,15600000.0
2008-05-27 04:34:00,100.95,100.95,100.945,100.945,12400000.0
2008-05-27 04:35:00,100.95,100.95,100.94,100.94,27400000.0
2008-05-27 04:36:00,100.94,100.945,100.94,100.945,15100000.0
2008-05-27 04:37:00,100.94,100.95,100.925,100.93,33800000.0
2008-05-27 04:38:00,100.93,100.945,100.925,100.94,11900000.0
2008-05-27 04:39:00,100.945,100.945,100.94,100.945,7500000.0
2008-05-27 04:40:00,100.95,100.95,100.945,100.945,9200000.0
2008-05-27 04:41:00,100.95,100.95,100.945,100.95,6600000.0
2008-05-27 04:42:00,100.907,100.918,100.894,100.918,40600000.0
2008-05-27 04:43:00,100.95,100.955,100.945,100.945,3300000.0
2008-05-27 04:44:00,100.95,100.95,100.945,100.945,400000.0
2008-05-27 04:45:00,100.95,100.95,100.945,100.945,2500000.0
2008-05-27 04:46:00,100.89,100.891,100.865,100.884,43600000.0
2008-05-27 04:47:00,100.94,100.945,100.935,100.94,21000000.0
2008-05-27 04:48:00,100.945,100.945,100.945,100.945,200000.0
2008-05-27 04:49:00,100.95,100.95,100.945,100.95,12200000.0
2008-05-27 04:50:00,100.95,100.95,100.935,100.94,9600000.0
2008-05-27 04:51:00,100.94,100.95,100.935,100.94,22900000.0
2008-05-27 04:52:00,100.935,100.935,100.92,100.92,22300000.0
2008-05-27 04:53:00,100.925,100.925,100.91,100.91,3600000.0
2008-05-27 04:54:00,100.91,100.92,100.9,100.9,63300000.0
2008-05-27 04:55:00,100.895,100.895,100.875,100.895,39400000.0
2008-05-27 04:56:00,100.89,100.92,100.89,100.91,67900000.0
2008-05-27 04:57:00,100.905,100.925,100.905,100.915,10200000.0
2008-05-27 04:58:00,100.9,100.95,100.9,100.93,119300000.0
2008-05-27 04:59:00,100.93,100.93,100.9,100.92,76000000.0
2008-05-27 05:00:00,100.94,100.95,100.92,100.94,52000000.0
2008-05-27 05:01:00,100.945,100.95,100.92,100.94,5400000.0
2008-05-27 05:02:00,100.945,100.955,100.94,100.945,8400000.0
2008-05-27 05:03:00,100.94,100.945,100.935,100.94,1400000.0
2008-05-27 05:04:00,100.94,100.94,100.92,100.92,12900000.0
2008-05-27 05:05:00,100.92,100.93,100.915,100.925,18400000.0
2008-05-27 05:06:00,100.93,100.93,100.91,100.91,8000000.0
2008-05-27 05:07:00,100.915,100.925,100.91,100.925,1000000.0
2008-05-27 05:08:00,100.92,100.93,100.92,100.93,3800000.0
2008-05-27 05:09:00,100.925,100.925,100.92,100.925,1000000.0
2008-05-27 05:10:00,100.93,100.93,100.92,100.925,4000000.0
2008-05-27 05:11:00,100.92,100.925,100.92,100.925,600000.0
2008-05-27 05:12:00,100.93,100.93,100.93,100.93,6200000.0
2008-05-27 05:13:00,100.93,100.945,100.93,100.935,8400000.0
2008-05-27 05:14:00,100.93,100.94,100.925,100.925,2400000.0
2008-05-27 05:15:00,100.925,100.935,100.915,100.935,1800000.0
2008-05-27 05:16:00,100.909,100.921,100.887,100.896,3400000.0
2008-05-27 05:17:00,100.93,100.93,100.93,100.93,200000.0
2008-05-27 05:18:00,100.878,100.902,100.873,100.885,1800000.0
2008-05-27 05:19:00,100.878,100.91,100.87,100.91,1100000.0
2008-05-27 05:20:00,100.935,100.935,100.935,100.935,200000.0
2008-05-27 05:21:00,100.93,100.93,100.925,100.93,600000.0
2008-05-27 05:22:00,100.925,100.93,100.92,100.925,800000.0
2008-05-27 05:23:00,100.92,100.925,100.915,100.92,1000000.0
2008-05-27 05:24:00,100.915,100.925,100.915,100.925,1200000.0
2008-05-27 05:25:00,100.92,100.92,100.915,100.92,600000.0
2008-05-27 05:26:00,100.925,100.935,100.925,100.925,2400000.0
2008-05-27 05:27:00,100.92,100.93,100.92,100.93,1000000.0
2008-05-27 05:28:00,100.902,100.912,100.888,100.9,4500000.0
2008-05-27 05:29:00,100.925,100.925,100.92,100.92,400000.0
2008-05-27 05:30:00,100.925,100.93,100.925,100.925,1200000.0
2008-05-27 05:31:00,100.902,100.905,100.875,100.881,1800000.0
2008-05-27 05:32:00,100.92,100.925,100.915,100.92,1000000.0
2008-05-27 05:33:00,100.915,100.94,100.915,100.935,3800000.0
2008-05-27 05:34:00,100.935,100.945,100.935,100.94,4000000.0
2008-05-27 05:35:00,100.939,100.939,100.887,100.903,4400000.0
2008-05-27 05:36:00,100.935,100.94,100.935,100.935,6400000.0
2008-05-27 05:37:00,100.94,100.94,100.93,100.93,600000.0
2008-05-27 05:38:00,100.935,100.94,100.935,100.94,3600000.0
2008-05-27 05:39:00,100.94,100.94,100.93,100.94,10200000.0
2008-05-27 05:40:00,100.935,100.935,100.935,100.935,200000.0
2008-05-27 05:41:00,100.891,100.899,100.882,100.892,7700000.0
2008-05-27 05:42:00,100.895,100.913,100.882,100.895,15000000.0
2008-05-27 05:43:00,100.881,100.911,100.881,100.896,11500000.0
2008-05-27 05:44:00,100.93,100.93,100.925,100.925,400000.0
2008-05-27 05:45:00,100.93,100.935,100.925,100.935,800000.0
2008-05-27 05:46:00,100.93,100.93,100.93,100.93,200000.0
2008-05-27 05:47:00,100.925,100.935,100.925,100.93,1200000.0
2008-05-27 05:48:00,100.93,100.93,100.92,100.925,1200000.0
2008-05-27 05:49:00,100.92,100.92,100.91,100.91,7800000.0
2008-05-27 05:50:00,100.905,100.92,100.905,100.92,8000000.0
2008-05-27 05:51:00,100.925,100.925,100.92,100.92,1200000.0
2008-05-27 05:52:00,100.925,100.935,100.925,100.935,600000.0
2008-05-27 05:53:00,100.93,100.935,100.93,100.935,400000.0
2008-05-27 05:54:00,100.93,100.935,100.93,100.93,600000.0
2008-05-27 05:55:00,100.904,100.915,100.884,100.913,10800000.0
2008-05-27 05:56:00,100.9,100.908,100.888,100.908,3400000.0
2008-05-27 05:57:00,100.925,100.925,100.925,100.925,200000.0
2008-05-27 05:58:00,100.93,100.93,100.925,100.93,600000.0
2008-05-27 05:59:00,100.925,100.925,100.925,100.925,200000.0
2008-05-27 06:00:00,100.92,100.935,100.92,100.935,2200000.0
2008-05-27 06:01:00,100.9,100.911,100.88,100.905,9600000.0
2008-05-27 06:02:00,100.905,100.923,100.905,100.913,6000000.0
2008-05-27 06:03:00,100.93,100.94,100.925,100.93,3400000.0
2008-05-27 06:04:00,100.935,100.935,100.935,100.935,400000.0
2008-05-27 06:05:00,100.93,100.93,100.93,100.93,400000.0
2008-05-27 06:06:00,100.925,100.93,100.925,100.93,800000.0
2008-05-27 06:07:00,100.906,100.906,100.883,100.896,3800000.0
2008-05-27 06:08:00,100.925,100.93,100.925,100.93,1200000.0
2008-05-27 06:09:00,100.925,100.935,100.925,100.935,1200000.0
2008-05-27 06:10:00,100.935,100.935,100.925,100.935,900000.0
2008-05-27 06:11:00,100.93,100.945,100.93,100.94,1800000.0
2008-05-27 06:12:00,100.935,100.94,100.935,100.94,400000.0
2008-05-27 06:13:00,100.88,100.932,100.88,100.913,5200000.0
2008-05-27 06:14:00,100.925,100.925,100.889,100.912,10200000.0
2008-05-27 06:15:00,100.945,100.945,100.945,100.945,200000.0
2008-05-27 06:16:00,100.95,100.955,100.95,100.955,400000.0
2008-05-27 06:17:00,100.95,100.955,100.94,100.945,7400000.0
2008-05-27 06:18:00,100.95,100.975,100.95,100.97,23500000.0
2008-05-27 06:19:00,100.951,100.952,100.919,100.932,12600000.0
2008-05-27 06:20:00,100.965,100.975,100.96,100.965,1400000.0
2008-05-27 06:21:00,100.975,100.975,100.96,100.96,800000.0
2008-05-27 06:22:00,100.965,100.975,100.95,100.97,5900000.0
2008-05-27 06:23:00,100.975,100.985,100.975,100.975,3700000.0
2008-05-27 06:24:00,100.98,100.98,100.975,100.98,600000.0
2008-05-27 06:25:00,100.975,100.975,100.975,100.975,200000.0
2008-05-27 06:26:00,100.985,100.985,100.975,100.98,6400000.0
2008-05-27 06:27:00,100.975,100.985,100.975,100.985,800000.0
2008-05-27 06:28:00,100.98,100.98,100.97,100.975,4800000.0
2008-05-27 06:29:00,100.98,100.98,100.98,100.98,200000.0
2008-05-27 06:30:00,100.975,100.985,100.975,100.985,2000000.0
2008-05-27 06:31:00,100.98,101.0,100.98,100.99,8300000.0
2008-05-27 06:32:00,100.98,100.995,100.98,100.99,1400000.0
2008-05-27 06:33:00,100.985,100.99,100.98,100.99,1400000.0
2008-05-27 06:34:00,100.95,100.972,100.95,100.966,5800000.0
2008-05-27 06:35:00,100.964,100.999,100.955,100.969,7700000.0
2008-05-27 06:36:00,100.99,100.995,100.99,100.99,1600000.0
2008-05-27 06:37:00,100.985,101.01,100.985,101.01,8200000.0
2008-05-27 06:38:00,101.015,101.02,100.99,101.0,21400000.0
2008-05-27 06:39:00,101.01,101.025,101.0,101.025,4300000.0
2008-05-27 06:40:00,101.03,101.045,101.02,101.02,6900000.0
2008-05-27 06:41:00,101.02,101.04,101.02,101.04,6800000.0
2008-05-27 06:42:00,101.045,101.055,101.03,101.03,30300000.0
2008-05-27 06:43:00,101.03,101.03,101.0,101.0,5400000.0
2008-05-27 06:44:00,101.0,101.01,101.0,101.01,900000.0
2008-05-27 06:45:00,101.01,101.01,101.0,101.01,2600000.0
2008-05-27 06:46:00,100.991,101.026,100.974,100.998,8400000.0
2008-05-27 06:47:00,101.01,101.02,101.01,101.01,5100000.0
2008-05-27 06:48:00,101.01,101.03,101.01,101.02,5400000.0
2008-05-27 06:49:00,101.025,101.05,101.025,101.05,4100000.0
2008-05-27 06:50:00,101.05,101.09,101.05,101.075,15200000.0
2008-05-27 06:51:00,101.07,101.075,101.06,101.07,13000000.0
2008-05-27 06:52:00,101.07,101.07,101.05,101.055,12700000.0
2008-05-27 06:53:00,101.06,101.06,101.04,101.04,6300000.0
2008-05-27 06:54:00,101.04,101.05,101.04,101.05,4900000.0
2008-05-27 06:55:00,101.05,101.06,101.05,101.06,1200000.0
2008-05-27 06:56:00,101.06,101.06,101.04,101.04,1800000.0
2008-05-27 06:57:00,101.04,101.08,101.04,101.055,9900000.0
2008-05-27 06:58:00,101.06,101.08,101.045,101.08,7100000.0
2008-05-27 06:59:00,101.08,101.095,101.07,101.085,10700000.0
2008-05-27 07:00:00,101.075,101.08,101.045,101.065,6800000.0
2008-05-27 07:01:00,101.065,101.075,101.06,101.07,7400000.0
2008-05-27 07:02:00,101.065,101.105,101.06,101.06,16800000.0
2008-05-27 07:03:00,101.055,101.1,101.055,101.095,5400000.0
2008-05-27 07:04:00,101.085,101.09,101.075,101.075,3600000.0
2008-05-27 07:05:00,101.075,101.105,101.07,101.095,5600000.0
2008-05-27 07:06:00,101.1,101.11,101.075,101.085,7800000.0
2008-05-27 07:07:00,101.09,101.115,101.08,101.085,10400000.0
2008-05-27 07:08:00,101.08,101.095,101.07,101.085,4400000.0
2008-05-27 07:09:00,101.09,101.095,101.075,101.09,1800000.0
2008-05-27 07:10:00,101.095,101.115,101.09,101.095,3500000.0
2008-05-27 07:11:00,101.1,101.1,101.09,101.09,1800000.0
2008-05-27 07:12:00,101.085,101.095,101.065,101.075,4800000.0
2008-05-27 07:13:00,101.07,101.095,101.065,101.08,8000000.0
2008-05-27 07:14:00,101.09,101.095,101.085,101.09,1800000.0
2008-05-27 07:15:00,101.09,101.09,101.05,101.05,7500000.0
2008-05-27 07:16:00,101.055,101.065,101.05,101.06,5600000.0
2008-05-27 07:17:00,101.065,101.09,101.05,101.085,10700000.0
2008-05-27 07:18:00,101.085,101.095,101.055,101.07,10800000.0
2008-05-27 07:19:00,101.075,101.09,101.075,101.08,2200000.0
2008-05-27 07:20:00,101.085,101.1,101.08,101.095,1600000.0
2008-05-27 07:21:00,101.09,101.095,101.085,101.085,2000000.0
2008-05-27 07:22:00,101.09,101.09,101.075,101.085,1600000.0
2008-05-27 07:23:00,101.08,101.08,101.075,101.075,1200000.0
2008-05-27 07:24:00,101.07,101.11,101.07,101.11,4800000.0
2008-05-27 07:25:00,101.115,101.13,101.11,101.11,11100000.0
2008-05-27 07:26:00,101.115,101.135,101.1,101.11,15200000.0
2008-05-27 07:27:00,101.105,101.125,101.1,101.115,5600000.0
2008-05-27 07:28:00,101.115,101.115,101.09,101.09,4500000.0
2008-05-27 07:29:00,101.09,101.095,101.075,101.09,2500000.0
2008-05-27 07:30:00,101.095,101.11,101.09,101.105,3000000.0
2008-05-27 07:31:00,101.1,101.13,101.095,101.12,4800000.0
2008-05-27 07:32:00,101.115,101.16,101.1,101.14,114500000.0
2008-05-27 07:33:00,101.15,101.175,101.13,101.175,33100000.0
2008-05-27 07:34:00,101.17,101.185,101.16,101.16,38100000.0
2008-05-27 07:35:00,101.165,101.185,101.13,101.13,71500000.0
2008-05-27 07:36:00,101.14,101.15,101.12,101.125,83500000.0
2008-05-27 07:37:00,101.12,101.125,101.1,101.125,54400000.0
2008-05-27 07:38:00,101.125,101.135,101.115,101.13,31300000.0
2008-05-27 07:39:00,101.13,101.165,101.13,101.16,39700000.0
2008-05-27 07:40:00,101.15,101.165,101.14,101.15,19700000.0
2008-05-27 07:41:00,101.155,101.25,101.15,101.23,49900000.0
2008-05-27 07:42:00,101.23,101.275,101.23,101.26,94600000.0
2008-05-27 07:43:00,101.265,101.265,101.245,101.25,43600000.0
2008-05-27 07:44:00,101.25,101.265,101.235,101.25,74700000.0
2008-05-27 07:45:00,101.25,101.25,101.195,101.205,46100000.0
2008-05-27 07:46:00,101.21,101.21,101.175,101.2,109800000.0
2008-05-27 07:47:00,101.215,101.255,101.21,101.23,54100000.0
2008-05-27 07:48:00,101.23,101.25,101.225,101.24,56300000.0
2008-05-27 07:49:00,101.24,101.275,101.23,101.26,49400000.0
2008-05-27 07:50:00,101.26,101.28,101.245,101.26,43100000.0
2008-05-27 07:51:00,101.26,101.26,101.215,101.23,86800000.0
2008-05-27 07:52:00,101.235,101.25,101.215,101.24,25600000.0
2008-05-27 07:53:00,101.24,101.25,101.24,101.24,1800000.0
2008-05-27 07:54:00,101.24,101.245,101.225,101.235,26300000.0
2008-05-27 07:55:00,101.24,101.275,101.235,101.255,43500000.0
2008-05-27 07:56:00,101.26,101.265,101.26,101.26,7700000.0
2008-05-27 07:57:00,101.26,101.26,101.23,101.23,38600000.0
2008-05-27 07:58:00,101.22,101.25,101.22,101.25,70500000.0
2008-05-27 07:59:00,101.255,101.255,101.225,101.245,149300000.0
2008-05-27 08:00:00,101.24,101.24,101.19,101.195,114100000.0
2008-05-27 08:01:00,101.195,101.23,101.18,101.22,48400000.0
2008-05-27 08:02:00,101.225,101.23,101.18,101.19,31700000.0
2008-05-27 08:03:00,101.19,101.19,101.16,101.17,65400000.0
2008-05-27 08:04:00,101.17,101.185,101.16,101.18,60800000.0
2008-05-27 08:05:00,101.18,101.22,101.18,101.21,26400000.0
2008-05-27 08:06:00,101.22,101.22,101.175,101.2,18800000.0
2008-05-27 08:07:00,101.2,101.25,101.19,101.24,33700000.0
2008-05-27 08:08:00,101.23,101.26,101.225,101.225,29600000.0
2008-05-27 08:09:00,101.225,101.25,101.22,101.24,31500000.0
2008-05-27 08:10:00,101.24,101.25,101.24,101.25,18000000.0
2008-05-27 08:11:00,101.25,101.26,101.23,101.25,29100000.0
2008-05-27 08:12:00,101.25,101.25,101.23,101.235,6300000.0
2008-05-27 08:13:00,101.24,101.28,101.24,101.25,62200000.0
2008-05-27 08:14:00,101.25,101.27,101.22,101.255,125800000.0
2008-05-27 08:15:00,101.255,101.265,101.235,101.26,90200000.0
2008-05-27 08:16:00,101.26,101.28,101.26,101.275,29700000.0
2008-05-27 08:17:00,101.275,101.285,101.225,101.23,100100000.0
2008-05-27 08:18:00,101.23,101.235,101.2,101.215,59800000.0
2008-05-27 08:19:00,101.225,101.235,101.185,101.23,62600000.0
2008-05-27 08:20:00,101.225,101.25,101.195,101.195,59200000.0
2008-05-27 08:21:00,101.2,101.21,101.165,101.195,106400000.0
2008-05-27 08:22:00,101.195,101.2,101.17,101.195,58600000.0
2008-05-27 08:23:00,101.2,101.21,101.19,101.2,66300000.0
2008-05-27 08:24:00,101.2,101.2,101.125,101.145,72300000.0
2008-05-27 08:25:00,101.14,101.18,101.115,101.15,45900000.0
2008-05-27 08:26:00,101.135,101.14,101.055,101.105,162700000.0
2008-05-27 08:27:00,101.105,101.13,101.08,101.11,120800000.0
2008-05-27 08:28:00,101.115,101.12,101.09,101.1,91100000.0
2008-05-27 08:29:00,101.11,101.12,101.085,101.12,39700000.0
2008-05-27 08:30:00,101.12,101.13,101.09,101.13,62000000.0
2008-05-27 08:31:00,101.12,101.15,101.085,101.11,52600000.0
2008-05-27 08:32:00,101.11,101.13,101.1,101.12,30900000.0
2008-05-27 08:33:00,101.12,101.15,101.105,101.15,29000000.0
2008-05-27 08:34:00,101.14,101.16,101.11,101.15,46800000.0
2008-05-27 08:35:00,101.15,101.15,101.09,101.1,33800000.0
2008-05-27 08:36:00,101.105,101.155,101.105,101.14,30200000.0
2008-05-27 08:37:00,101.14,101.15,101.115,101.15,30000000.0
2008-05-27 08:38:00,101.13,101.16,101.105,101.12,45200000.0
2008-05-27 08:39:00,101.12,101.15,101.1,101.15,46300000.0
2008-05-27 08:40:00,101.16,101.16,101.1,101.13,46200000.0
2008-05-27 08:41:00,101.12,101.13,101.09,101.09,37300000.0
2008-05-27 08:42:00,101.1,101.13,101.08,101.09,39700000.0
2008-05-27 08:43:00,101.09,101.11,101.08,101.09,29100000.0
2008-05-27 08:44:00,101.09,101.11,101.08,101.09,27500000.0
2008-05-27 08:45:00,101.09,101.09,101.05,101.07,36100000.0
2008-05-27 08:46:00,101.07,101.115,101.06,101.115,46800000.0
2008-05-27 08:47:00,101.115,101.14,101.07,101.08,32400000.0
2008-05-27 08:48:00,101.085,101.11,101.05,101.1,40100000.0
2008-05-27 08:49:00,101.1,101.11,101.09,101.11,34700000.0
2008-05-27 08:50:00,101.1,101.11,101.05,101.09,41300000.0
2008-05-27 08:51:00,101.09,101.13,101.08,101.13,32200000.0
2008-05-27 08:52:00,101.12,101.14,101.1,101.12,44000000.0
2008-05-27 08:53:00,101.13,101.13,101.09,101.11,30900000.0
2008-05-27 08:54:00,101.11,101.15,101.11,101.14,33100000.0
2008-05-27 08:55:00,101.14,101.16,101.08,101.09,39800000.0
2008-05-27 08:56:00,101.1,101.11,101.06,101.07,44000000.0
2008-05-27 08:57:00,101.065,101.09,101.065,101.075,26700000.0
2008-05-27 08:58:00,101.07,101.09,101.07,101.07,20100000.0
2008-05-27 08:59:00,101.07,101.11,101.04,101.1,39600000.0
2008-05-27 09:00:00,101.1,101.11,101.05,101.06,35600000.0
2008-05-27 09:01:00,101.06,101.09,101.05,101.08,24900000.0
2008-05-27 09:02:00,101.07,101.08,101.04,101.065,37000000.0
2008-05-27 09:03:00,101.065,101.11,101.065,101.1,21300000.0
2008-05-27 09:04:00,101.1,101.13,101.1,101.11,17200000.0
2008-05-27 09:05:00,101.11,101.12,101.09,101.11,28200000.0
2008-05-27 09:06:00,101.11,101.13,101.1,101.1,34700000.0
2008-05-27 09:07:00,101.09,101.11,101.09,101.1,33100000.0
2008-05-27 09:08:00,101.11,101.12,101.08,101.08,24700000.0
2008-05-27 09:09:00,101.08,101.09,101.06,101.08,30000000.0
2008-05-27 09:10:00,101.09,101.11,101.075,101.105,12700000.0
2008-05-27 09:11:00,101.11,101.13,101.1,101.11,26200000.0
2008-05-27 09:12:00,101.11,101.12,101.1,101.11,17700000.0
2008-05-27 09:13:00,101.11,101.13,101.1,101.13,24900000.0
2008-05-27 09:14:00,101.12,101.15,101.12,101.135,20100000.0
2008-05-27 09:15:00,101.13,101.13,101.1,101.1,27300000.0
2008-05-27 09:16:00,101.1,101.13,101.1,101.105,23100000.0
2008-05-27 09:17:00,101.11,101.12,101.1,101.1,43600000.0
2008-05-27 09:18:00,101.105,101.13,101.105,101.11,21300000.0
2008-05-27 09:19:00,101.11,101.12,101.1,101.105,12400000.0
2008-05-27 09:20:00,101.11,101.125,101.1,101.1,25400000.0
2008-05-27 09:21:00,101.1,101.1,101.075,101.095,24000000.0
2008-05-27 09:22:00,101.09,101.11,101.09,101.1,28600000.0
2008-05-27 09:23:00,101.105,101.135,101.09,101.095,34800000.0
2008-05-27 09:24:00,101.1,101.105,101.065,101.065,26800000.0
2008-05-27 09:25:00,101.065,101.07,101.05,101.07,30500000.0
2008-05-27 09:26:00,101.07,101.08,101.05,101.07,19800000.0
2008-05-27 09:27:00,101.07,101.1,101.07,101.08,24500000.0
2008-05-27 09:28:00,101.08,101.09,101.055,101.09,41000000.0
2008-05-27 09:29:00,101.09,101.1,101.07,101.07,41000000.0
2008-05-27 09:30:00,101.07,101.09,101.05,101.08,20500000.0
2008-05-27 09:31:00,101.08,101.09,101.08,101.08,10400000.0
2008-05-27 09:32:00,101.08,101.08,101.05,101.07,13800000.0
2008-05-27 09:33:00,101.07,101.09,101.06,101.09,11800000.0
2008-05-27 09:34:00,101.09,101.1,101.08,101.1,41600000.0
2008-05-27 09:35:00,101.1,101.1,101.08,101.08,46000000.0
2008-05-27 09:36:00,101.08,101.11,101.07,101.11,16300000.0
2008-05-27 09:37:00,101.11,101.11,101.07,101.09,17400000.0
2008-05-27 09:38:00,101.09,101.1,101.08,101.09,13600000.0
2008-05-27 09:39:00,101.09,101.105,101.09,101.1,6000000.0
2008-05-27 09:40:00,101.1,101.1,101.06,101.07,21300000.0
2008-05-27 09:41:00,101.07,101.08,101.02,101.04,75200000.0
2008-05-27 09:42:00,101.04,101.04,101.015,101.04,43200000.0
2008-05-27 09:43:00,101.04,101.08,101.02,101.07,38900000.0
2008-05-27 09:44:00,101.07,101.075,101.04,101.04,49300000.0
2008-05-27 09:45:00,101.04,101.07,101.03,101.045,25700000.0
2008-05-27 09:46:00,101.04,101.07,101.035,101.07,17800000.0
2008-05-27 09:47:00,101.07,101.07,101.06,101.06,8100000.0
2008-05-27 09:48:00,101.06,101.07,101.04,101.05,36400000.0
2008-05-27 09:49:00,101.05,101.05,100.985,101.02,81700000.0
2008-05-27 09:50:00,101.02,101.02,101.01,101.02,19800000.0
2008-05-27 09:51:00,101.02,101.05,101.02,101.045,52700000.0
2008-05-27 09:52:00,101.04,101.05,101.01,101.02,29900000.0
2008-05-27 09:53:00,101.02,101.03,101.01,101.03,83200000.0
2008-05-27 09:54:00,101.02,101.045,101.02,101.045,33400000.0
2008-05-27 09:55:00,101.04,101.04,101.03,101.04,30200000.0
2008-05-27 09:56:00,101.04,101.06,101.03,101.06,25100000.0
2008-05-27 09:57:00,101.06,101.06,101.03,101.04,35400000.0
2008-05-27 09:58:00,101.04,101.05,101.03,101.05,18600000.0
2008-05-27 09:59:00,101.05,101.07,101.05,101.05,10000000.0
2008-05-27 10:00:00,101.055,101.07,101.05,101.07,16400000.0
2008-05-27 10:01:00,101.07,101.1,101.07,101.1,14600000.0
2008-05-27 10:02:00,101.1,101.1,101.075,101.09,23900000.0
2008-05-27 10:03:00,101.09,101.11,101.08,101.085,22200000.0
2008-05-27 10:04:00,101.09,101.09,101.07,101.075,11900000.0
2008-05-27 10:05:00,101.08,101.1,101.08,101.095,11000000.0
2008-05-27 10:06:00,101.09,101.1,101.08,101.095,16000000.0
2008-05-27 10:07:00,101.105,101.105,101.09,101.1,8700000.0
2008-05-27 10:08:00,101.105,101.11,101.095,101.11,12800000.0
2008-05-27 10:09:00,101.11,101.13,101.11,101.13,14100000.0
2008-05-27 10:10:00,101.13,101.145,101.1,101.1,14600000.0
2008-05-27 10:11:00,101.11,101.125,101.1,101.11,27000000.0
2008-05-27 10:12:00,101.11,101.11,101.065,101.07,16200000.0
2008-05-27 10:13:00,101.075,101.08,101.05,101.065,19800000.0
2008-05-27 10:14:00,101.06,101.065,101.04,101.055,26500000.0
2008-05-27 10:15:00,101.05,101.07,101.045,101.065,20500000.0
2008-05-27 10:16:00,101.07,101.08,101.05,101.05,36700000.0
2008-05-27 10:17:00,101.055,101.09,101.055,101.08,33000000.0
2008-05-27 10:18:00,101.08,101.09,101.06,101.08,50600000.0
2008-05-27 10:19:00,101.08,101.09,101.06,101.08,22000000.0
2008-05-27 10:20:00,101.08,101.08,101.06,101.07,9800000.0
2008-05-27 10:21:00,101.07,101.07,101.03,101.05,24500000.0
2008-05-27 10:22:00,101.05,101.05,101.04,101.04,11200000.0
2008-05-27 10:23:00,101.045,101.055,101.03,101.05,15600000.0
2008-05-27 10:24:00,101.05,101.06,101.045,101.045,14900000.0
2008-05-27 10:25:00,101.04,101.045,100.995,101.0,20400000.0
2008-05-27 10:26:00,101.0,101.025,101.0,101.015,22900000.0
2008-05-27 10:27:00,101.015,101.025,101.005,101.015,16200000.0
2008-05-27 10:28:00,101.02,101.03,101.01,101.03,20000000.0
2008-05-27 10:29:00,101.025,101.045,101.015,101.03,39500000.0
2008-05-27 10:30:00,101.03,101.04,101.005,101.015,28500000.0
2008-05-27 10:31:00,101.015,101.04,101.01,101.025,28300000.0
2008-05-27 10:32:00,101.025,101.025,101.01,101.015,13400000.0
2008-05-27 10:33:00,101.01,101.03,101.01,101.015,13600000.0
2008-05-27 10:34:00,101.02,101.03,101.01,101.03,8100000.0
2008-05-27 10:35:00,101.025,101.05,101.02,101.035,22900000.0
2008-05-27 10:36:00,101.04,101.04,101.02,101.025,20000000.0
2008-05-27 10:37:00,101.03,101.05,101.025,101.045,10300000.0
2008-05-27 10:38:00,101.04,101.055,101.035,101.045,18500000.0
2008-05-27 10:39:00,101.045,101.05,101.035,101.035,4600000.0
2008-05-27 10:40:00,101.04,101.045,101.015,101.015,10600000.0
2008-05-27 10:41:00,101.01,101.03,100.99,101.03,16000000.0
2008-05-27 10:42:00,101.03,101.06,101.02,101.05,28700000.0
2008-05-27 10:43:00,101.05,101.08,101.045,101.07,16400000.0
2008-05-27 10:44:00,101.07,101.125,101.06,101.12,41100000.0
2008-05-27 10:45:00,101.12,101.13,101.08,101.09,36600000.0
2008-05-27 10:46:00,101.09,101.12,101.09,101.11,19100000.0
2008-05-27 10:47:00,101.11,101.11,101.09,101.11,14300000.0
2008-05-27 10:48:00,101.11,101.12,101.095,101.1,27800000.0
2008-05-27 10:49:00,101.1,101.11,101.09,101.09,17000000.0
2008-05-27 10:50:00,101.09,101.11,101.09,101.11,11500000.0
2008-05-27 10:51:00,101.11,101.115,101.11,101.11,5900000.0
2008-05-27 10:52:00,101.11,101.11,101.095,101.1,10500000.0
2008-05-27 10:53:00,101.1,101.14,101.1,101.14,31100000.0
2008-05-27 10:54:00,101.14,101.16,101.12,101.16,23400000.0
2008-05-27 10:55:00,101.16,101.17,101.14,101.15,25200000.0
2008-05-27 10:56:00,101.15,101.15,101.13,101.14,17800000.0
2008-05-27 10:57:00,101.14,101.15,101.14,101.15,14000000.0
2008-05-27 10:58:00,101.15,101.15,101.12,101.14,10800000.0
2008-05-27 10:59:00,101.145,101.2,101.14,101.2,32000000.0
2008-05-27 11:00:00,101.2,101.2,101.18,101.19,24900000.0
2008-05-27 11:01:00,101.19,101.21,101.17,101.19,26700000.0
2008-05-27 11:02:00,101.19,101.19,101.16,101.16,15500000.0
2008-05-27 11:03:00,101.16,101.18,101.16,101.17,17900000.0
2008-05-27 11:04:00,101.17,101.17,101.165,101.17,5600000.0
2008-05-27 11:05:00,101.18,101.18,101.15,101.16,14500000.0
2008-05-27 11:06:00,101.16,101.2,101.16,101.2,17100000.0
2008-05-27 11:07:00,101.2,101.24,101.18,101.2,27500000.0
2008-05-27 11:08:00,101.19,101.21,101.19,101.2,13100000.0
2008-05-27 11:09:00,101.2,101.2,101.185,101.195,11800000.0
2008-05-27 11:10:00,101.19,101.25,101.19,101.24,46200000.0
2008-05-27 11:11:00,101.24,101.255,101.22,101.22,31800000.0
2008-05-27 11:12:00,101.22,101.22,101.2,101.21,20700000.0
2008-05-27 11:13:00,101.21,101.225,101.2,101.2,36400000.0
2008-05-27 11:14:00,101.205,101.205,101.17,101.17,110000000.0
2008-05-27 11:15:00,101.17,101.2,101.15,101.185,48500000.0
2008-05-27 11:16:00,101.19,101.195,101.185,101.195,40300000.0
2008-05-27 11:17:00,101.195,101.24,101.195,101.225,64500000.0
2008-05-27 11:18:00,101.225,101.23,101.18,101.19,32300000.0
2008-05-27 11:19:00,101.19,101.205,101.185,101.2,53100000.0
2008-05-27 11:20:00,101.205,101.21,101.17,101.17,180600000.0
2008-05-27 11:21:00,101.17,101.2,101.15,101.155,264300000.0
2008-05-27 11:22:00,101.16,101.175,101.15,101.16,203300000.0
2008-05-27 11:23:00,101.17,101.19,101.16,101.17,341500000.0
2008-05-27 11:24:00,101.18,101.19,101.16,101.185,250300000.0
2008-05-27 11:25:00,101.19,101.195,101.17,101.175,190300000.0
2008-05-27 11:26:00,101.175,101.18,101.165,101.17,88400000.0
2008-05-27 11:27:00,101.175,101.19,101.17,101.19,14400000.0
2008-05-27 11:28:00,101.19,101.21,101.18,101.21,19600000.0
2008-05-27 11:29:00,101.21,101.22,101.21,101.21,4500000.0
2008-05-27 11:30:00,101.21,101.24,101.21,101.24,32900000.0
2008-05-27 11:31:00,101.23,101.26,101.23,101.26,29300000.0
2008-05-27 11:32:00,101.26,101.28,101.25,101.26,44900000.0
2008-05-27 11:33:00,101.26,101.265,101.23,101.23,128600000.0
2008-05-27 11:34:00,101.23,101.25,101.23,101.24,120400000.0
2008-05-27 11:35:00,101.24,101.25,101.235,101.245,63700000.0
2008-05-27 11:36:00,101.245,101.27,101.24,101.27,93200000.0
2008-05-27 11:37:00,101.27,101.275,101.25,101.26,47900000.0
2008-05-27 11:38:00,101.26,101.27,101.215,101.22,72200000.0
2008-05-27 11:39:00,101.22,101.235,101.195,101.195,44100000.0
2008-05-27 11:40:00,101.21,101.21,101.185,101.21,23600000.0
2008-05-27 11:41:00,101.21,101.21,101.195,101.2,33800000.0
2008-05-27 11:42:00,101.2,101.23,101.2,101.22,13700000.0
2008-05-27 11:43:00,101.22,101.22,101.185,101.19,18400000.0
2008-05-27 11:44:00,101.19,101.23,101.19,101.22,70500000.0
2008-05-27 11:45:00,101.22,101.23,101.21,101.22,20600000.0
2008-05-27 11:46:00,101.22,101.22,101.205,101.22,14300000.0
2008-05-27 11:47:00,101.22,101.24,101.22,101.24,14400000.0
2008-05-27 11:48:00,101.24,101.24,101.21,101.21,7800000.0
2008-05-27 11:49:00,101.21,101.23,101.21,101.22,15800000.0
2008-05-27 11:50:00,101.22,101.24,101.21,101.24,14800000.0
2008-05-27 11:51:00,101.24,101.25,101.22,101.24,16400000.0
2008-05-27 11:52:00,101.24,101.24,101.23,101.24,10300000.0
2008-05-27 11:53:00,101.25,101.27,101.23,101.24,25200000.0
2008-05-27 11:54:00,101.24,101.26,101.22,101.225,33200000.0
2008-05-27 11:55:00,101.22,101.24,101.215,101.22,38900000.0
2008-05-27 11:56:00,101.22,101.22,101.205,101.21,15700000.0
2008-05-27 11:57:00,101.21,101.22,101.2,101.22,26600000.0
2008-05-27 11:58:00,101.22,101.23,101.205,101.205,71600000.0
2008-05-27 11:59:00,101.21,101.22,101.175,101.19,60900000.0
2008-05-27 12:00:00,101.18,101.2,101.17,101.2,36700000.0
2008-05-27 12:01:00,101.19,101.22,101.19,101.21,26800000.0
2008-05-27 12:02:00,101.21,101.21,101.17,101.18,36800000.0
2008-05-27 12:03:00,101.18,101.21,101.17,101.2,22300000.0
2008-05-27 12:04:00,101.19,101.22,101.19,101.21,25600000.0
2008-05-27 12:05:00,101.21,101.235,101.18,101.19,54100000.0
2008-05-27 12:06:00,101.19,101.21,101.18,101.19,18700000.0
2008-05-27 12:07:00,101.2,101.2,101.18,101.18,13700000.0
2008-05-27 12:08:00,101.18,101.18,101.17,101.17,18200000.0
2008-05-27 12:09:00,101.175,101.19,101.155,101.165,99400000.0
2008-05-27 12:10:00,101.16,101.185,101.15,101.185,85800000.0
2008-05-27 12:11:00,101.185,101.185,101.15,101.16,89600000.0
2008-05-27 12:12:00,101.16,101.16,101.15,101.15,20100000.0
2008-05-27 12:13:00,101.15,101.15,101.13,101.13,32800000.0
2008-05-27 12:14:00,101.13,101.17,101.13,101.15,40100000.0
2008-05-27 12:15:00,101.15,101.18,101.15,101.17,20300000.0
2008-05-27 12:16:00,101.17,101.19,101.17,101.17,18800000.0
2008-05-27 12:17:00,101.17,101.18,101.16,101.18,40700000.0
2008-05-27 12:18:00,101.18,101.195,101.18,101.19,62300000.0
2008-05-27 12:19:00,101.185,101.185,101.12,101.13,101200000.0
2008-05-27 12:20:00,101.13,101.15,101.12,101.14,56700000.0
2008-05-27 12:21:00,101.14,101.15,101.14,101.15,106500000.0
2008-05-27 12:22:00,101.15,101.15,101.12,101.12,140300000.0
2008-05-27 12:23:00,101.12,101.15,101.12,101.14,97800000.0
2008-05-27 12:24:00,101.14,101.18,101.135,101.16,39600000.0
2008-05-27 12:25:00,101.16,101.17,101.15,101.15,19300000.0
2008-05-27 12:26:00,101.16,101.19,101.15,101.18,34900000.0
2008-05-27 12:27:00,101.18,101.18,101.155,101.155,67400000.0
2008-05-27 12:28:00,101.155,101.16,101.14,101.15,45900000.0
2008-05-27 12:29:00,101.145,101.15,101.135,101.145,15900000.0
2008-05-27 12:30:00,101.145,101.165,101.145,101.15,14900000.0
2008-05-27 12:31:00,101.155,101.16,101.15,101.15,18100000.0
2008-05-27 12:32:00,101.155,101.165,101.15,101.16,8800000.0
2008-05-27 12:33:00,101.16,101.18,101.15,101.17,41400000.0
2008-05-27 12:34:00,101.17,101.18,101.17,101.18,12100000.0
2008-05-27 12:35:00,101.18,101.19,101.16,101.17,24800000.0
2008-05-27 12:36:00,101.17,101.18,101.16,101.17,29400000.0
2008-05-27 12:37:00,101.17,101.17,101.14,101.14,46800000.0
2008-05-27 12:38:00,101.14,101.145,101.13,101.13,52100000.0
2008-05-27 12:39:00,101.13,101.15,101.12,101.14,124700000.0
2008-05-27 12:40:00,101.13,101.15,101.11,101.14,21900000.0
2008-05-27 12:41:00,101.14,101.14,101.13,101.14,12100000.0
2008-05-27 12:42:00,101.14,101.14,101.14,101.14,600000.0
2008-05-27 12:43:00,101.15,101.15,101.12,101.13,12900000.0
2008-05-27 12:44:00,101.12,101.15,101.12,101.15,28700000.0
2008-05-27 12:45:00,101.15,101.15,101.12,101.12,30900000.0
2008-05-27 12:46:00,101.13,101.13,101.11,101.11,21500000.0
2008-05-27 12:47:00,101.11,101.14,101.11,101.12,147400000.0
2008-05-27 12:48:00,101.12,101.13,101.105,101.11,24900000.0
2008-05-27 12:49:00,101.11,101.15,101.1,101.15,24600000.0
2008-05-27 12:50:00,101.15,101.15,101.135,101.14,24300000.0
2008-05-27 12:51:00,101.145,101.175,101.14,101.16,61800000.0
2008-05-27 12:52:00,101.17,101.17,101.16,101.17,47500000.0
2008-05-27 12:53:00,101.165,101.185,101.165,101.17,17300000.0
2008-05-27 12:54:00,101.175,101.22,101.17,101.21,33300000.0
2008-05-27 12:55:00,101.2,101.21,101.18,101.18,30700000.0
2008-05-27 12:56:00,101.17,101.19,101.15,101.17,34700000.0
2008-05-27 12:57:00,101.175,101.19,101.17,101.175,22200000.0
2008-05-27 12:58:00,101.175,101.18,101.17,101.18,16600000.0
2008-05-27 12:59:00,101.18,101.18,101.16,101.165,15300000.0
2008-05-27 13:00:00,101.16,101.18,101.16,101.18,41100000.0
2008-05-27 13:01:00,101.18,101.18,101.13,101.14,20100000.0
2008-05-27 13:02:00,101.13,101.18,101.13,101.17,41000000.0
2008-05-27 13:03:00,101.17,101.19,101.15,101.155,39900000.0
2008-05-27 13:04:00,101.16,101.19,101.15,101.165,35800000.0
2008-05-27 13:05:00,101.17,101.175,101.15,101.16,24900000.0
2008-05-27 13:06:00,101.165,101.19,101.16,101.18,37700000.0
2008-05-27 13:07:00,101.17,101.19,101.16,101.18,38000000.0
2008-05-27 13:08:00,101.18,101.2,101.17,101.17,24800000.0
2008-05-27 13:09:00,101.17,101.17,101.145,101.155,29700000.0
2008-05-27 13:10:00,101.16,101.17,101.16,101.16,31900000.0
2008-05-27 13:11:00,101.165,101.21,101.16,101.185,25800000.0
2008-05-27 13:12:00,101.18,101.2,101.165,101.19,13500000.0
2008-05-27 13:13:00,101.185,101.2,101.17,101.17,25100000.0
2008-05-27 13:14:00,101.17,101.18,101.165,101.17,7800000.0
2008-05-27 13:15:00,101.175,101.18,101.165,101.18,6600000.0
2008-05-27 13:16:00,101.175,101.19,101.165,101.175,13000000.0
2008-05-27 13:17:00,101.185,101.185,101.16,101.17,88300000.0
2008-05-27 13:18:00,101.17,101.2,101.165,101.18,25800000.0
2008-05-27 13:19:00,101.18,101.19,101.16,101.18,35000000.0
2008-05-27 13:20:00,101.18,101.21,101.18,101.2,24200000.0
2008-05-27 13:21:00,101.2,101.23,101.2,101.21,42700000.0
2008-05-27 13:22:00,101.21,101.23,101.195,101.21,21600000.0
2008-05-27 13:23:00,101.21,101.22,101.21,101.21,6600000.0
2008-05-27 13:24:00,101.21,101.21,101.18,101.18,8500000.0
2008-05-27 13:25:00,101.18,101.21,101.18,101.19,27800000.0
2008-05-27 13:26:00,101.2,101.22,101.185,101.22,75000000.0
2008-05-27 13:27:00,101.21,101.21,101.19,101.19,5400000.0
2008-05-27 13:28:00,101.19,101.23,101.19,101.21,81700000.0
2008-05-27 13:29:00,101.21,101.27,101.2,101.26,80300000.0
2008-05-27 13:30:00,101.26,101.28,101.25,101.26,43000000.0
2008-05-27 13:31:00,101.25,101.27,101.2,101.2,25600000.0
2008-05-27 13:32:00,101.195,101.23,101.19,101.23,8800000.0
2008-05-27 13:33:00,101.23,101.24,101.22,101.24,22900000.0
2008-05-27 13:34:00,101.25,101.26,101.24,101.25,24500000.0
2008-05-27 13:35:00,101.25,101.255,101.245,101.25,22800000.0
2008-05-27 13:36:00,101.255,101.265,101.215,101.215,24800000.0
2008-05-27 13:37:00,101.22,101.225,101.2,101.215,11300000.0
2008-05-27 13:38:00,101.22,101.235,101.22,101.235,35100000.0
2008-05-27 13:39:00,101.235,101.24,101.215,101.23,34300000.0
2008-05-27 13:40:00,101.235,101.245,101.215,101.24,17000000.0
2008-05-27 13:41:00,101.245,101.25,101.235,101.24,10700000.0
2008-05-27 13:42:00,101.245,101.245,101.23,101.235,14000000.0
2008-05-27 13:43:00,101.235,101.26,101.23,101.255,14900000.0
2008-05-27 13:44:00,101.255,101.26,101.245,101.245,10300000.0
2008-05-27 13:45:00,101.245,101.26,101.22,101.235,33900000.0
2008-05-27 13:46:00,101.245,101.245,101.21,101.22,59800000.0
2008-05-27 13:47:00,101.225,101.235,101.205,101.21,22000000.0
2008-05-27 13:48:00,101.21,101.22,101.175,101.175,35400000.0
2008-05-27 13:49:00,101.175,101.205,101.165,101.195,50500000.0
2008-05-27 13:50:00,101.195,101.21,101.175,101.205,46800000.0
2008-05-27 13:51:00,101.205,101.21,101.195,101.205,20500000.0
2008-05-27 13:52:00,101.205,101.22,101.205,101.21,10800000.0
2008-05-27 13:53:00,101.215,101.22,101.21,101.22,7600000.0
2008-05-27 13:54:00,101.215,101.225,101.205,101.225,22800000.0
2008-05-27 13:55:00,101.225,101.235,101.215,101.215,40000000.0
2008-05-27 13:56:00,101.225,101.225,101.185,101.22,30500000.0
2008-05-27 13:57:00,101.225,101.225,101.185,101.195,26200000.0
2008-05-27 13:58:00,101.2,101.23,101.19,101.23,13000000.0
2008-05-27 13:59:00,101.235,101.265,101.23,101.245,33400000.0
2008-05-27 14:00:00,101.245,101.285,101.225,101.24,70900000.0
2008-05-27 14:01:00,101.235,101.255,101.225,101.245,14400000.0
2008-05-27 14:02:00,101.245,101.245,101.215,101.23,32800000.0
2008-05-27 14:03:00,101.235,101.245,101.225,101.24,18300000.0
2008-05-27 14:04:00,101.24,101.26,101.225,101.23,30900000.0
2008-05-27 14:05:00,101.235,101.255,101.23,101.245,33000000.0
2008-05-27 14:06:00,101.245,101.255,101.245,101.255,14000000.0
2008-05-27 14:07:00,101.255,101.255,101.235,101.235,9600000.0
2008-05-27 14:08:00,101.235,101.245,101.235,101.245,5400000.0
2008-05-27 14:09:00,101.245,101.25,101.225,101.23,18800000.0
2008-05-27 14:10:00,101.235,101.235,101.195,101.195,41200000.0
2008-05-27 14:11:00,101.19,101.25,101.185,101.23,44600000.0
2008-05-27 14:12:00,101.225,101.25,101.225,101.235,29700000.0
2008-05-27 14:13:00,101.235,101.245,101.23,101.245,18900000.0
2008-05-27 14:14:00,101.245,101.265,101.235,101.265,27100000.0
2008-05-27 14:15:00,101.255,101.255,101.225,101.24,42500000.0
2008-05-27 14:16:00,101.235,101.245,101.23,101.235,27600000.0
2008-05-27 14:17:00,101.24,101.245,101.225,101.23,14200000.0
2008-05-27 14:18:00,101.235,101.235,101.215,101.215,11500000.0
2008-05-27 14:19:00,101.205,101.22,101.2,101.215,51900000.0
2008-05-27 14:20:00,101.215,101.235,101.21,101.225,134600000.0
2008-05-27 14:21:00,101.23,101.245,101.215,101.225,41100000.0
2008-05-27 14:22:00,101.225,101.245,101.205,101.225,38500000.0
2008-05-27 14:23:00,101.23,101.235,101.215,101.225,29600000.0
2008-05-27 14:24:00,101.225,101.245,101.215,101.225,33700000.0
2008-05-27 14:25:00,101.225,101.225,101.2,101.215,59400000.0
2008-05-27 14:26:00,101.215,101.225,101.205,101.225,24800000.0
2008-05-27 14:27:00,101.225,101.235,101.205,101.225,39800000.0
2008-05-27 14:28:00,101.225,101.235,101.205,101.215,33800000.0
2008-05-27 14:29:00,101.22,101.265,101.205,101.245,29600000.0
2008-05-27 14:30:00,101.245,101.255,101.205,101.205,66800000.0
2008-05-27 14:31:00,101.21,101.235,101.21,101.215,37600000.0
2008-05-27 14:32:00,101.21,101.235,101.205,101.225,36400000.0
2008-05-27 14:33:00,101.225,101.235,101.225,101.235,20700000.0
2008-05-27 14:34:00,101.235,101.255,101.225,101.23,25200000.0
2008-05-27 14:35:00,101.225,101.255,101.225,101.245,27000000.0
2008-05-27 14:36:00,101.245,101.265,101.235,101.235,29100000.0
2008-05-27 14:37:00,101.24,101.255,101.235,101.255,27100000.0
2008-05-27 14:38:00,101.245,101.255,101.235,101.245,16200000.0
2008-05-27 14:39:00,101.245,101.265,101.245,101.245,16200000.0
2008-05-27 14:40:00,101.245,101.275,101.235,101.255,39000000.0
2008-05-27 14:41:00,101.245,101.275,101.215,101.225,57800000.0
2008-05-27 14:42:00,101.225,101.245,101.2,101.215,45300000.0
2008-05-27 14:43:00,101.205,101.215,101.185,101.205,37300000.0
2008-05-27 14:44:00,101.205,101.225,101.195,101.205,63500000.0
2008-05-27 14:45:00,101.205,101.225,101.195,101.205,37200000.0
2008-05-27 14:46:00,101.205,101.215,101.195,101.215,33900000.0
2008-05-27 14:47:00,101.215,101.225,101.195,101.205,37100000.0
2008-05-27 14:48:00,101.2,101.225,101.19,101.2,26200000.0
2008-05-27 14:49:00,101.2,101.235,101.2,101.215,55700000.0
2008-05-27 14:50:00,101.22,101.255,101.21,101.245,27800000.0
2008-05-27 14:51:00,101.245,101.245,101.215,101.235,13800000.0
2008-05-27 14:52:00,101.235,101.245,101.225,101.225,24300000.0
2008-05-27 14:53:00,101.225,101.245,101.225,101.245,18400000.0
2008-05-27 14:54:00,101.255,101.255,101.225,101.235,21200000.0
2008-05-27 14:55:00,101.24,101.255,101.22,101.245,33200000.0
2008-05-27 14:56:00,101.245,101.245,101.225,101.245,9200000.0
2008-05-27 14:57:00,101.245,101.275,101.225,101.25,27800000.0
2008-05-27 14:58:00,101.255,101.275,101.245,101.255,48600000.0
2008-05-27 14:59:00,101.26,101.29,101.25,101.29,90000000.0
2008-05-27 15:00:00,101.295,101.295,101.245,101.255,81600001.0
2008-05-27 15:01:00,101.26,101.305,101.255,101.29,44800000.0
2008-05-27 15:02:00,101.285,101.305,101.27,101.28,74600000.0
2008-05-27 15:03:00,101.28,101.3,101.265,101.28,41600000.0
2008-05-27 15:04:00,101.285,101.285,101.235,101.265,64400000.0
2008-05-27 15:05:00,101.265,101.265,101.19,101.205,71200000.0
2008-05-27 15:06:00,101.205,101.235,101.195,101.21,29400000.0
2008-05-27 15:07:00,101.22,101.25,101.205,101.21,27300000.0
2008-05-27 15:08:00,101.215,101.235,101.195,101.215,27000000.0
2008-05-27 15:09:00,101.205,101.235,101.205,101.215,66500000.0
2008-05-27 15:10:00,101.215,101.24,101.215,101.225,29600000.0
2008-05-27 15:11:00,101.23,101.245,101.215,101.23,28200000.0
2008-05-27 15:12:00,101.225,101.23,101.205,101.205,18600000.0
2008-05-27 15:13:00,101.205,101.225,101.195,101.205,21400000.0
2008-05-27 15:14:00,101.205,101.215,101.185,101.2,33800000.0
2008-05-27 15:15:00,101.205,101.205,101.155,101.16,49900000.0
2008-05-27 15:16:00,101.16,101.175,101.13,101.14,63000000.0
2008-05-27 15:17:00,101.155,101.175,101.135,101.165,40200000.0
2008-05-27 15:18:00,101.165,101.175,101.145,101.16,36100000.0
2008-05-27 15:19:00,101.155,101.185,101.145,101.185,37800000.0
2008-05-27 15:20:00,101.175,101.185,101.135,101.145,31400000.0
2008-05-27 15:21:00,101.15,101.165,101.115,101.125,105300000.0
2008-05-27 15:22:00,101.13,101.145,101.115,101.145,36000000.0
2008-05-27 15:23:00,101.145,101.155,101.125,101.125,34200000.0
2008-05-27 15:24:00,101.135,101.15,101.105,101.14,71600000.0
2008-05-27 15:25:00,101.135,101.18,101.13,101.165,67200000.0
2008-05-27 15:26:00,101.165,101.165,101.135,101.145,52700000.0
2008-05-27 15:27:00,101.145,101.155,101.135,101.14,20900000.0
2008-05-27 15:28:00,101.135,101.155,101.125,101.135,25200000.0
2008-05-27 15:29:00,101.135,101.155,101.125,101.135,30500000.0
2008-05-27 15:30:00,101.135,101.15,101.12,101.145,36700000.0
2008-05-27 15:31:00,101.145,101.155,101.135,101.145,24600000.0
2008-05-27 15:32:00,101.15,101.17,101.14,101.15,24700000.0
2008-05-27 15:33:00,101.16,101.165,101.135,101.165,17700000.0
2008-05-27 15:34:00,101.165,101.18,101.14,101.165,16200000.0
2008-05-27 15:35:00,101.16,101.165,101.125,101.155,20200000.0
2008-05-27 15:36:00,101.155,101.155,101.095,101.105,78000000.0
2008-05-27 15:37:00,101.115,101.125,101.085,101.105,48200000.0
2008-05-27 15:38:00,101.11,101.125,101.095,101.105,30700000.0
2008-05-27 15:39:00,101.12,101.125,101.095,101.11,26400000.0
2008-05-27 15:40:00,101.105,101.125,101.105,101.105,22800000.0
2008-05-27 15:41:00,101.105,101.115,101.09,101.115,22700000.0
2008-05-27 15:42:00,101.105,101.125,101.09,101.105,25700000.0
2008-05-27 15:43:00,101.115,101.125,101.095,101.105,23400000.0
2008-05-27 15:44:00,101.1,101.11,101.09,101.105,22500000.0
2008-05-27 15:45:00,101.105,101.11,101.075,101.095,22400000.0
2008-05-27 15:46:00,101.095,101.095,101.065,101.065,25000000.0
2008-05-27 15:47:00,101.075,101.115,101.065,101.105,33500000.0
2008-05-27 15:48:00,101.095,101.115,101.085,101.115,35800000.0
2008-05-27 15:49:00,101.115,101.12,101.09,101.12,30100000.0
2008-05-27 15:50:00,101.115,101.135,101.1,101.125,31700000.0
2008-05-27 15:51:00,101.125,101.125,101.095,101.105,22900000.0
2008-05-27 15:52:00,101.105,101.105,101.08,101.105,23700000.0
2008-05-27 15:53:00,101.095,101.125,101.095,101.115,24700000.0
2008-05-27 15:54:00,101.115,101.135,101.095,101.11,24100000.0
2008-05-27 15:55:00,101.115,101.125,101.09,101.125,30400000.0
2008-05-27 15:56:00,101.135,101.135,101.085,101.095,22300000.0
2008-05-27 15:57:00,101.095,101.105,101.075,101.09,20300000.0
2008-05-27 15:58:00,101.09,101.1,101.08,101.085,23900000.0
2008-05-27 15:59:00,101.085,101.17,101.06,101.06,199400000.0
2008-05-27 16:00:00,101.06,101.115,101.03,101.085,150000000.0
2008-05-27 16:01:00,101.095,101.105,101.05,101.065,58400000.0
2008-05-27 16:02:00,101.07,101.095,101.045,101.065,76800000.0
2008-05-27 16:03:00,101.065,101.085,101.025,101.025,53700000.0
2008-05-27 16:04:00,101.02,101.045,101.01,101.035,25000000.0
2008-05-27 16:05:00,101.035,101.045,101.015,101.025,45400000.0
2008-05-27 16:06:00,101.03,101.045,100.995,101.025,118800000.0
2008-05-27 16:07:00,101.025,101.035,101.0,101.035,58800000.0
2008-05-27 16:08:00,101.035,101.035,101.005,101.02,44300000.0
2008-05-27 16:09:00,101.015,101.055,101.01,101.055,47100000.0
2008-05-27 16:10:00,101.055,101.055,101.015,101.03,57200000.0
2008-05-27 16:11:00,101.035,101.035,100.995,101.005,58700000.0
2008-05-27 16:12:00,101.005,101.025,100.995,101.015,54500000.0
2008-05-27 16:13:00,101.02,101.045,101.015,101.03,56900000.0
2008-05-27 16:14:00,101.035,101.06,101.025,101.045,100000000.0
2008-05-27 16:15:00,101.05,101.055,101.025,101.035,42200000.0
2008-05-27 16:16:00,101.045,101.065,101.025,101.035,39900000.0
2008-05-27 16:17:00,101.04,101.065,101.04,101.055,34200000.0
2008-05-27 16:18:00,101.055,101.07,101.035,101.05,62700000.0
2008-05-27 16:19:00,101.045,101.055,101.03,101.045,74800000.0
2008-05-27 16:20:00,101.04,101.075,101.035,101.04,32100000.0
2008-05-27 16:21:00,101.045,101.05,101.02,101.03,51300000.0
2008-05-27 16:22:00,101.035,101.045,101.005,101.03,28900000.0
2008-05-27 16:23:00,101.035,101.06,101.035,101.045,21200000.0
2008-05-27 16:24:00,101.045,101.075,101.03,101.05,53400000.0
2008-05-27 16:25:00,101.055,101.065,101.045,101.055,40200000.0
2008-05-27 16:26:00,101.055,101.095,101.045,101.075,43000000.0
2008-05-27 16:27:00,101.08,101.085,101.055,101.075,40000000.0
2008-05-27 16:28:00,101.075,101.09,101.06,101.075,39700000.0
2008-05-27 16:29:00,101.075,101.085,101.055,101.06,24800000.0
2008-05-27 16:30:00,101.055,101.08,101.04,101.04,20100000.0
2008-05-27 16:31:00,101.045,101.06,101.025,101.035,17700000.0
2008-05-27 16:32:00,101.04,101.055,101.015,101.02,41300000.0
2008-05-27 16:33:00,101.015,101.03,101.005,101.025,19300000.0
2008-05-27 16:34:00,101.03,101.04,101.01,101.035,22700000.0
2008-05-27 16:35:00,101.035,101.045,101.015,101.02,18700000.0
2008-05-27 16:36:00,101.015,101.02,100.985,101.005,39700000.0
2008-05-27 16:37:00,101.01,101.025,101.005,101.02,8900000.0
2008-05-27 16:38:00,101.025,101.03,101.01,101.015,13900000.0
2008-05-27 16:39:00,101.01,101.045,101.01,101.03,21200000.0
2008-05-27 16:40:00,101.035,101.075,101.03,101.065,48500000.0
2008-05-27 16:41:00,101.065,101.07,101.045,101.055,32100000.0
2008-05-27 16:42:00,101.055,101.075,101.045,101.045,36400000.0
2008-05-27 16:43:00,101.055,101.055,101.025,101.045,19200000.0
2008-05-27 16:44:00,101.045,101.045,101.015,101.035,45300000.0
2008-05-27 16:45:00,101.045,101.055,101.03,101.045,39600000.0
2008-05-27 16:46:00,101.045,101.055,101.035,101.045,24200000.0
2008-05-27 16:47:00,101.045,101.05,101.025,101.035,39400000.0
2008-05-27 16:48:00,101.035,101.045,101.02,101.035,57800000.0
2008-05-27 16:49:00,101.035,101.035,101.01,101.015,53400000.0
2008-05-27 16:50:00,101.015,101.04,101.01,101.035,17400000.0
2008-05-27 16:51:00,101.04,101.05,101.02,101.035,71400000.0
2008-05-27 16:52:00,101.035,101.07,101.03,101.07,20900000.0
2008-05-27 16:53:00,101.065,101.075,101.05,101.06,27700000.0
2008-05-27 16:54:00,101.055,101.07,101.03,101.06,24800000.0
2008-05-27 16:55:00,101.055,101.075,101.055,101.065,57100000.0
2008-05-27 16:56:00,101.065,101.085,101.065,101.075,22900000.0
2008-05-27 16:57:00,101.075,101.115,101.075,101.115,13700000.0
2008-05-27 16:58:00,101.105,101.115,101.095,101.095,22700000.0
2008-05-27 16:59:00,101.095,101.11,101.07,101.085,207200000.0
2008-05-27 17:00:00,101.09,101.105,101.065,101.075,46800000.0
2008-05-27 17:01:00,101.075,101.095,101.06,101.07,35400000.0
2008-05-27 17:02:00,101.075,101.095,101.065,101.09,26700000.0
2008-05-27 17:03:00,101.095,101.105,101.05,101.06,59700000.0
2008-05-27 17:04:00,101.055,101.08,101.05,101.075,35700000.0
2008-05-27 17:05:00,101.075,101.095,101.065,101.09,32100000.0
2008-05-27 17:06:00,101.085,101.09,101.05,101.065,33300000.0
2008-05-27 17:07:00,101.065,101.085,101.055,101.08,25100000.0
2008-05-27 17:08:00,101.085,101.09,101.06,101.065,23000000.0
2008-05-27 17:09:00,101.06,101.085,101.05,101.075,35600000.0
2008-05-27 17:10:00,101.07,101.105,101.05,101.095,48100000.0
2008-05-27 17:11:00,101.1,101.115,101.095,101.1,25400000.0
2008-05-27 17:12:00,101.095,101.105,101.07,101.075,27500000.0
2008-05-27 17:13:00,101.085,101.09,101.065,101.075,27600000.0
2008-05-27 17:14:00,101.07,101.095,101.045,101.05,53200000.0
2008-05-27 17:15:00,101.055,101.07,101.035,101.045,33600000.0
2008-05-27 17:16:00,101.035,101.045,101.025,101.03,20700000.0
2008-05-27 17:17:00,101.025,101.06,101.025,101.04,29300000.0
2008-05-27 17:18:00,101.04,101.075,101.03,101.06,28700000.0
2008-05-27 17:19:00,101.055,101.065,101.01,101.03,29500000.0
2008-05-27 17:20:00,101.035,101.05,101.025,101.04,20000000.0
2008-05-27 17:21:00,101.035,101.065,101.03,101.06,22500000.0
2008-05-27 17:22:00,101.065,101.09,101.055,101.08,32900000.0
2008-05-27 17:23:00,101.075,101.08,101.04,101.06,38600000.0
2008-05-27 17:24:00,101.06,101.065,101.025,101.04,43600000.0
2008-05-27 17:25:00,101.035,101.065,101.035,101.055,59100000.0
2008-05-27 17:26:00,101.055,101.065,101.015,101.025,77200000.0
2008-05-27 17:27:00,101.025,101.055,101.015,101.035,22700000.0
2008-05-27 17:28:00,101.035,101.035,101.015,101.025,34200000.0
2008-05-27 17:29:00,101.03,101.065,101.025,101.055,24100000.0
2008-05-27 17:30:00,101.06,101.09,101.055,101.075,13500000.0
2008-05-27 17:31:00,101.075,101.09,101.07,101.085,18200000.0
2008-05-27 17:32:00,101.085,101.095,101.075,101.09,9600000.0
2008-05-27 17:33:00,101.095,101.115,101.075,101.085,30900000.0
2008-05-27 17:34:00,101.085,101.095,101.065,101.08,32000000.0
2008-05-27 17:35:00,101.08,101.09,101.065,101.08,21800000.0
2008-05-27 17:36:00,101.085,101.105,101.08,101.09,20300000.0
2008-05-27 17:37:00,101.095,101.105,101.085,101.095,17700000.0
2008-05-27 17:38:00,101.085,101.105,101.085,101.095,25400000.0
2008-05-27 17:39:00,101.09,101.12,101.085,101.1,49600000.0
2008-05-27 17:40:00,101.105,101.125,101.095,101.1,60400000.0
2008-05-27 17:41:00,101.105,101.115,101.085,101.1,52500000.0
2008-05-27 17:42:00,101.105,101.11,101.09,101.095,21000000.0
2008-05-27 17:43:00,101.105,101.105,101.075,101.08,25900000.0
2008-05-27 17:44:00,101.075,101.095,101.075,101.085,22500000.0
2008-05-27 17:45:00,101.075,101.095,101.075,101.095,14900000.0
2008-05-27 17:46:00,101.095,101.105,101.085,101.085,20800000.0
2008-05-27 17:47:00,101.095,101.135,101.085,101.115,40100000.0
2008-05-27 17:48:00,101.115,101.135,101.105,101.135,35900000.0
2008-05-27 17:49:00,101.135,101.14,101.085,101.1,51100000.0
2008-05-27 17:50:00,101.105,101.115,101.095,101.095,39000000.0
2008-05-27 17:51:00,101.095,101.11,101.08,101.095,42600000.0
2008-05-27 17:52:00,101.105,101.105,101.07,101.075,33600000.0
2008-05-27 17:53:00,101.08,101.085,101.06,101.08,24600000.0
2008-05-27 17:54:00,101.08,101.085,101.065,101.07,29800000.0
2008-05-27 17:55:00,101.07,101.075,101.06,101.075,15000000.0
2008-05-27 17:56:00,101.075,101.085,101.06,101.075,14900000.0
2008-05-27 17:57:00,101.075,101.085,101.065,101.075,21400000.0
2008-05-27 17:58:00,101.065,101.085,101.06,101.08,25000000.0
2008-05-27 17:59:00,101.08,101.105,101.065,101.085,48600000.0
2008-05-27 18:00:00,101.085,101.11,101.08,101.1,26200000.0
2008-05-27 18:01:00,101.1,101.13,101.1,101.115,38100000.0
2008-05-27 18:02:00,101.12,101.15,101.12,101.135,44600000.0
2008-05-27 18:03:00,101.145,101.16,101.135,101.16,11200000.0
2008-05-27 18:04:00,101.155,101.16,101.125,101.145,19900000.0
2008-05-27 18:05:00,101.145,101.16,101.135,101.145,20400000.0
2008-05-27 18:06:00,101.15,101.155,101.135,101.145,12800000.0
2008-05-27 18:07:00,101.14,101.145,101.13,101.135,7100000.0
2008-05-27 18:08:00,101.145,101.155,101.12,101.155,30300000.0
2008-05-27 18:09:00,101.155,101.155,101.12,101.135,50000000.0
2008-05-27 18:10:00,101.135,101.145,101.135,101.135,15900000.0
2008-05-27 18:11:00,101.135,101.155,101.135,101.145,10200000.0
2008-05-27 18:12:00,101.145,101.145,101.115,101.12,10000000.0
2008-05-27 18:13:00,101.125,101.135,101.115,101.12,17500000.0
2008-05-27 18:14:00,101.115,101.125,101.105,101.115,6300000.0
2008-05-27 18:15:00,101.11,101.12,101.105,101.11,5400000.0
2008-05-27 18:16:00,101.105,101.115,101.1,101.1,5900000.0
2008-05-27 18:17:00,101.105,101.12,101.1,101.105,10500000.0
2008-05-27 18:18:00,101.105,101.11,101.095,101.1,19000000.0
2008-05-27 18:19:00,101.105,101.105,101.09,101.09,3800000.0
2008-05-27 18:20:00,101.09,101.12,101.085,101.11,9200000.0
2008-05-27 18:21:00,101.105,101.12,101.095,101.095,7600000.0
2008-05-27 18:22:00,101.1,101.115,101.1,101.11,2200000.0
2008-05-27 18:23:00,101.11,101.115,101.09,101.1,5000000.0
2008-05-27 18:24:00,101.095,101.1,101.085,101.095,12700000.0
2008-05-27 18:25:00,101.09,101.11,101.085,101.11,10600000.0
2008-05-27 18:26:00,101.105,101.11,101.1,101.105,9600000.0
2008-05-27 18:27:00,101.1,101.1,101.08,101.09,12600000.0
2008-05-27 18:28:00,101.095,101.105,101.08,101.095,18800000.0
2008-05-27 18:29:00,101.09,101.095,101.075,101.09,14200000.0
2008-05-27 18:30:00,101.095,101.1,101.07,101.07,17000000.0
2008-05-27 18:31:00,101.075,101.085,101.045,101.075,84300000.0
2008-05-27 18:32:00,101.07,101.085,101.06,101.085,20100000.0
2008-05-27 18:33:00,101.085,101.095,101.08,101.09,11600000.0
2008-05-27 18:34:00,101.095,101.12,101.095,101.11,17800000.0
2008-05-27 18:35:00,101.11,101.12,101.11,101.115,31400000.0
2008-05-27 18:36:00,101.11,101.12,101.105,101.115,12000000.0
2008-05-27 18:37:00,101.115,101.115,101.11,101.11,400000.0
2008-05-27 18:38:00,101.115,101.115,101.115,101.115,1000000.0
2008-05-27 18:39:00,101.12,101.12,101.105,101.11,19800000.0
2008-05-27 18:40:00,101.115,101.145,101.11,101.13,12800000.0
2008-05-27 18:41:00,101.13,101.145,101.12,101.125,13100000.0
2008-05-27 18:42:00,101.12,101.14,101.12,101.135,6300000.0
2008-05-27 18:43:00,101.135,101.145,101.13,101.145,5800000.0
2008-05-27 18:44:00,101.135,101.145,101.13,101.135,5600000.0
2008-05-27 18:45:00,101.14,101.14,101.115,101.115,11200000.0
2008-05-27 18:46:00,101.11,101.125,101.11,101.125,26600000.0
2008-05-27 18:47:00,101.12,101.135,101.115,101.125,18000000.0
2008-05-27 18:48:00,101.125,101.13,101.1,101.11,33400000.0
2008-05-27 18:49:00,101.105,101.115,101.095,101.1,16000000.0
2008-05-27 18:50:00,101.105,101.12,101.07,101.07,21900000.0
2008-05-27 18:51:00,101.07,101.09,101.06,101.07,54600000.0
2008-05-27 18:52:00,101.075,101.085,101.07,101.085,23200000.0
2008-05-27 18:53:00,101.08,101.095,101.08,101.095,31000000.0
2008-05-27 18:54:00,101.1,101.1,101.085,101.09,8500000.0
2008-05-27 18:55:00,101.095,101.11,101.09,101.105,33000000.0
2008-05-27 18:56:00,101.1,101.115,101.09,101.11,20500000.0
2008-05-27 18:57:00,101.11,101.165,101.105,101.155,22300000.0
2008-05-27 18:58:00,101.155,101.155,101.145,101.145,8700000.0
2008-05-27 18:59:00,101.145,101.155,101.135,101.135,5400000.0
2008-05-27 19:00:00,101.135,101.135,101.125,101.135,10300000.0
2008-05-27 19:01:00,101.135,101.135,101.115,101.115,12400000.0
2008-05-27 19:02:00,101.115,101.155,101.115,101.145,12600000.0
2008-05-27 19:03:00,101.145,101.145,101.12,101.125,12200000.0
2008-05-27 19:04:00,101.125,101.135,101.105,101.125,19900000.0
2008-05-27 19:05:00,101.125,101.125,101.105,101.115,5100000.0
2008-05-27 19:06:00,101.115,101.135,101.115,101.135,18200000.0
2008-05-27 19:07:00,101.135,101.135,101.105,101.115,7600000.0
2008-05-27 19:08:00,101.11,101.115,101.105,101.115,3000000.0
2008-05-27 19:09:00,101.115,101.135,101.115,101.135,14300000.0
2008-05-27 19:10:00,101.135,101.155,101.125,101.135,14900000.0
2008-05-27 19:11:00,101.135,101.135,101.135,101.135,600000.0
2008-05-27 19:12:00,101.135,101.145,101.135,101.145,4200000.0
2008-05-27 19:13:00,101.145,101.145,101.135,101.135,4500000.0
2008-05-27 19:14:00,101.145,101.145,101.135,101.135,5100000.0
2008-05-27 19:15:00,101.135,101.145,101.135,101.135,3300000.0
2008-05-27 19:16:00,101.135,101.135,101.135,101.135,3600000.0
2008-05-27 19:17:00,101.135,101.145,101.135,101.135,2400000.0
2008-05-27 19:18:00,101.135,101.135,101.135,101.135,300000.0
2008-05-27 19:19:00,101.135,101.135,101.125,101.135,1200000.0
2008-05-27 19:20:00,101.135,101.145,101.135,101.145,3600000.0
2008-05-27 19:21:00,101.145,101.155,101.14,101.155,9300000.0
2008-05-27 19:22:00,101.165,101.165,101.155,101.155,7500000.0
2008-05-27 19:23:00,101.155,101.165,101.135,101.145,9300000.0
2008-05-27 19:24:00,101.145,101.155,101.145,101.145,1900000.0
2008-05-27 19:25:00,101.145,101.165,101.145,101.165,3900000.0
2008-05-27 19:26:00,101.155,101.155,101.145,101.145,7800000.0
2008-05-27 19:27:00,101.145,101.155,101.145,101.145,2100000.0
2008-05-27 19:28:00,101.145,101.145,101.125,101.135,4800000.0
2008-05-27 19:29:00,101.135,101.155,101.135,101.145,6400000.0
2008-05-27 19:30:00,101.145,101.145,101.135,101.145,11900000.0
2008-05-27 19:31:00,101.15,101.175,101.15,101.155,11100000.0
2008-05-27 19:32:00,101.155,101.165,101.145,101.155,6800000.0
2008-05-27 19:33:00,101.155,101.155,101.135,101.135,9200000.0
2008-05-27 19:34:00,101.135,101.165,101.135,101.155,12100000.0
2008-05-27 19:35:00,101.155,101.165,101.155,101.155,3000000.0
2008-05-27 19:36:00,101.155,101.165,101.145,101.155,5100000.0
2008-05-27 19:37:00,101.165,101.175,101.155,101.155,7400000.0
2008-05-27 19:38:00,101.165,101.18,101.16,101.16,7700000.0
2008-05-27 19:39:00,101.16,101.175,101.135,101.135,16600000.0
2008-05-27 19:40:00,101.135,101.15,101.125,101.135,11300000.0
2008-05-27 19:41:00,101.135,101.175,101.135,101.165,16000000.0
2008-05-27 19:42:00,101.165,101.165,101.135,101.135,11100000.0
2008-05-27 19:43:00,101.135,101.135,101.115,101.125,13600000.0
2008-05-27 19:44:00,101.135,101.145,101.115,101.135,21800000.0
2008-05-27 19:45:00,101.135,101.145,101.125,101.135,18500000.0
2008-05-27 19:46:00,101.135,101.155,101.135,101.155,5300000.0
2008-05-27 19:47:00,101.155,101.155,101.145,101.145,2700000.0
2008-05-27 19:48:00,101.145,101.145,101.135,101.135,4200000.0
2008-05-27 19:49:00,101.13,101.135,101.125,101.125,7900000.0
2008-05-27 19:50:00,101.125,101.125,101.115,101.125,9500000.0
2008-05-27 19:51:00,101.12,101.135,101.115,101.135,6500000.0
2008-05-27 19:52:00,101.135,101.155,101.125,101.13,16900000.0
2008-05-27 19:53:00,101.13,101.135,101.115,101.125,8600000.0
2008-05-27 19:54:00,101.125,101.135,101.105,101.115,7700000.0
2008-05-27 19:55:00,101.115,101.125,101.105,101.115,19100000.0
2008-05-27 19:56:00,101.115,101.135,101.115,101.125,20300000.0
2008-05-27 19:57:00,101.125,101.135,101.115,101.125,12800000.0
2008-05-27 19:58:00,101.125,101.135,101.115,101.135,9600000.0
2008-05-27 19:59:00,101.135,101.135,101.105,101.125,32900000.0
2008-05-27 20:00:00,101.115,101.135,101.105,101.115,18000000.0
2008-05-27 20:01:00,101.12,101.125,101.115,101.115,12700000.0
2008-05-27 20:02:00,101.115,101.115,101.08,101.105,24600000.0
2008-05-27 20:03:00,101.105,101.125,101.095,101.115,24400000.0
2008-05-27 20:04:00,101.12,101.125,101.085,101.1,27400000.0
2008-05-27 20:05:00,101.105,101.105,101.06,101.085,32800000.0
2008-05-27 20:06:00,101.085,101.085,101.065,101.075,10600000.0
2008-05-27 20:07:00,101.075,101.075,101.045,101.045,20200000.0
2008-05-27 20:08:00,101.055,101.07,101.05,101.07,16900000.0
2008-05-27 20:09:00,101.07,101.075,101.055,101.06,42100000.0
2008-05-27 20:10:00,101.065,101.085,101.065,101.085,6600000.0
2008-05-27 20:11:00,101.085,101.085,101.065,101.065,15000000.0
2008-05-27 20:12:00,101.065,101.095,101.065,101.075,15700000.0
2008-05-27 20:13:00,101.08,101.095,101.075,101.075,17900000.0
2008-05-27 20:14:00,101.075,101.075,101.045,101.045,28800000.0
2008-05-27 20:15:00,101.06,101.075,101.04,101.04,19000000.0
2008-05-27 20:16:00,101.045,101.055,101.03,101.055,28400000.0
2008-05-27 20:17:00,101.055,101.055,101.03,101.035,19800000.0
2008-05-27 20:18:00,101.035,101.055,101.03,101.055,22800000.0
2008-05-27 20:19:00,101.055,101.055,101.02,101.025,53300000.0
2008-05-27 20:20:00,101.025,101.055,101.025,101.05,11800000.0
2008-05-27 20:21:00,101.055,101.065,101.035,101.055,18000000.0
2008-05-27 20:22:00,101.055,101.055,101.045,101.045,5100000.0
2008-05-27 20:23:00,101.045,101.055,101.025,101.045,12800000.0
2008-05-27 20:24:00,101.05,101.065,101.045,101.045,12200000.0
2008-05-27 20:25:00,101.045,101.045,101.04,101.045,4300000.0
2008-05-27 20:26:00,101.045,101.055,101.015,101.025,59900000.0
2008-05-27 20:27:00,101.015,101.045,101.015,101.025,25500000.0
2008-05-27 20:28:00,101.02,101.045,101.015,101.045,15000000.0
2008-05-27 20:29:00,101.045,101.045,101.03,101.035,8100000.0
2008-05-27 20:30:00,101.04,101.05,101.04,101.045,6100000.0
2008-05-27 20:31:00,101.055,101.055,101.045,101.045,5400000.0
2008-05-27 20:32:00,101.045,101.065,101.045,101.055,6700000.0
2008-05-27 20:33:00,101.055,101.075,101.055,101.075,9700000.0
2008-05-27 20:34:00,101.075,101.075,101.045,101.045,20100000.0
2008-05-27 20:35:00,101.045,101.065,101.03,101.03,36800000.0
2008-05-27 20:36:00,101.03,101.055,101.01,101.025,85700000.0
2008-05-27 20:37:00,101.025,101.045,101.015,101.035,24700000.0
2008-05-27 20:38:00,101.035,101.065,101.025,101.045,20200000.0
2008-05-27 20:39:00,101.045,101.075,101.045,101.045,13100000.0
2008-05-27 20:40:00,101.045,101.055,101.035,101.05,19700000.0
2008-05-27 20:41:00,101.05,101.065,100.995,101.005,68700000.0
2008-05-27 20:42:00,100.995,101.01,100.985,100.995,38500000.0
2008-05-27 20:43:00,100.995,101.005,100.96,100.965,42700000.0
2008-05-27 20:44:00,100.97,100.995,100.955,100.965,86400000.0
2008-05-27 20:45:00,100.965,100.985,100.96,100.985,20200000.0
2008-05-27 20:46:00,100.985,100.985,100.975,100.985,18200000.0
2008-05-27 20:47:00,100.99,100.99,100.955,100.955,22400000.0
2008-05-27 20:48:00,100.96,100.975,100.955,100.965,13100000.0
2008-05-27 20:49:00,100.965,100.975,100.955,100.955,81100000.0
2008-05-27 20:50:00,100.955,100.965,100.93,100.965,65500000.0
2008-05-27 20:51:00,100.965,100.985,100.94,100.94,46300000.0
2008-05-27 20:52:00,100.945,100.975,100.935,100.95,27200000.0
2008-05-27 20:53:00,100.95,100.965,100.935,100.935,48200000.0
2008-05-27 20:54:00,100.94,100.945,100.92,100.94,51600000.0
2008-05-27 20:55:00,100.94,100.955,100.925,100.935,95400000.0
2008-05-27 20:56:00,100.935,100.935,100.89,100.905,131200000.0
2008-05-27 20:57:00,100.905,100.935,100.89,100.925,76100000.0
2008-05-27 20:58:00,100.92,100.935,100.91,100.92,157600000.0
2008-05-27 20:59:00,100.925,100.925,100.895,100.915,63400000.0
2008-05-27 21:00:00,100.915,100.93,100.905,100.91,20100000.0
2008-05-27 21:01:00,100.91,100.93,100.885,100.895,24200000.0
2008-05-27 21:02:00,100.895,100.935,100.885,100.915,16400000.0
2008-05-27 21:03:00,100.915,100.945,100.905,100.945,7700000.0
2008-05-27 21:04:00,100.945,100.955,100.925,100.925,13900000.0
2008-05-27 21:05:00,100.92,100.92,100.905,100.905,9500000.0
2008-05-27 21:06:00,100.905,100.92,100.895,100.905,18600000.0
2008-05-27 21:07:00,100.91,100.935,100.9,100.915,19100000.0
2008-05-27 21:08:00,100.915,100.935,100.905,100.915,12300000.0
2008-05-27 21:09:00,100.915,100.925,100.895,100.915,14300000.0
2008-05-27 21:10:00,100.92,100.925,100.91,100.915,20900000.0
2008-05-27 21:11:00,100.915,100.915,100.895,100.895,18600000.0
2008-05-27 21:12:00,100.895,100.895,100.875,100.885,15500000.0
2008-05-27 21:13:00,100.89,100.905,100.885,100.905,10400000.0
2008-05-27 21:14:00,100.905,100.915,100.895,100.895,9600000.0
2008-05-27 21:15:00,100.895,100.915,100.895,100.915,6700000.0
2008-05-27 21:16:00,100.915,100.925,100.895,100.925,10600000.0
2008-05-27 21:17:00,100.925,100.935,100.905,100.915,8000000.0
2008-05-27 21:18:00,100.915,100.915,100.895,100.905,9000000.0
2008-05-27 21:19:00,100.905,100.925,100.895,100.905,25300000.0
2008-05-27 21:20:00,100.905,100.905,100.885,100.895,30800000.0
2008-05-27 21:21:00,100.895,100.925,100.895,100.925,18100000.0
2008-05-27 21:22:00,100.925,100.935,100.915,100.935,11900000.0
2008-05-27 21:23:00,100.925,100.935,100.925,100.93,2800000.0
2008-05-27 21:24:00,100.925,100.945,100.915,100.915,9400000.0
2008-05-27 21:25:00,100.915,100.915,100.9,100.9,4300000.0
2008-05-27 21:26:00,100.905,100.905,100.88,100.885,24300000.0
2008-05-27 21:27:00,100.88,100.89,100.86,100.88,44900000.0
2008-05-27 21:28:00,100.875,100.875,100.86,100.87,6300000.0
2008-05-27 21:29:00,100.875,100.875,100.855,100.86,10100000.0
2008-05-27 21:30:00,100.865,100.9,100.85,100.87,22600000.0
2008-05-27 21:31:00,100.875,100.885,100.82,100.845,30400000.0
2008-05-27 21:32:00,100.845,100.855,100.81,100.855,38000000.0
2008-05-27 21:33:00,100.855,100.855,100.835,100.845,10400000.0
2008-05-27 21:34:00,100.845,100.855,100.81,100.845,25500000.0
2008-05-27 21:35:00,100.835,100.865,100.815,100.825,75900000.0
2008-05-27 21:36:00,100.825,100.835,100.805,100.815,11000000.0
2008-05-27 21:37:00,100.815,100.815,100.805,100.805,3900000.0
2008-05-27 21:38:00,100.81,100.815,100.805,100.815,5100000.0
2008-05-27 21:39:00,100.81,100.81,100.805,100.805,2500000.0
2008-05-27 21:40:00,100.805,100.805,100.785,100.795,13500000.0
2008-05-27 21:41:00,100.795,100.805,100.765,100.77,14300000.0
2008-05-27 21:42:00,100.775,100.79,100.765,100.79,8500000.0
2008-05-27 21:43:00,100.78,100.825,100.775,100.8,18300000.0
2008-05-27 21:44:00,100.805,100.815,100.8,100.815,10300000.0
2008-05-27 21:45:00,100.82,100.845,100.82,100.83,11000000.0
2008-05-27 21:46:00,100.835,100.845,100.815,100.82,4800000.0
2008-05-27 21:47:00,100.815,100.845,100.815,100.835,11100000.0
2008-05-27 21:48:00,100.82,100.825,100.82,100.825,3800000.0
2008-05-27 21:49:00,100.825,100.835,100.81,100.83,16100000.0
2008-05-27 21:50:00,100.84,100.845,100.825,100.83,5300000.0
2008-05-27 21:51:00,100.835,100.835,100.825,100.825,3500000.0
2008-05-27 21:52:00,100.825,100.825,100.805,100.805,3200000.0
2008-05-27 21:53:00,100.815,100.825,100.805,100.815,7400000.0
2008-05-27 21:54:00,100.815,100.825,100.805,100.81,8800000.0
2008-05-27 21:55:00,100.815,100.82,100.805,100.805,6000000.0
2008-05-27 21:56:00,100.795,100.8,100.795,100.8,3200000.0
2008-05-27 21:57:00,100.795,100.795,100.775,100.795,14200000.0
2008-05-27 21:58:00,100.79,100.81,100.79,100.8,5800000.0
2008-05-27 21:59:00,100.8,100.805,100.8,100.8,82800000.0
2008-05-27 22:00:00,100.8,100.805,100.765,100.77,15500000.0
2008-05-27 22:01:00,100.775,100.775,100.76,100.765,4600000.0
2008-05-27 22:02:00,100.77,100.785,100.76,100.76,6300000.0
2008-05-27 22:03:00,100.765,100.77,100.765,100.77,1800000.0
2008-05-27 22:04:00,100.775,100.785,100.76,100.78,12300000.0
2008-05-27 22:05:00,100.775,100.785,100.77,100.785,7600000.0
2008-05-27 22:06:00,100.785,100.845,100.785,100.835,10500000.0
2008-05-27 22:07:00,100.84,100.875,100.835,100.865,17400000.0
2008-05-27 22:08:00,100.855,100.865,100.825,100.84,10200000.0
2008-05-27 22:09:00,100.835,100.84,100.79,100.795,6600000.0
2008-05-27 22:10:00,100.8,100.825,100.795,100.825,5200000.0
2008-05-27 22:11:00,100.83,100.835,100.82,100.82,8900000.0
2008-05-27 22:12:00,100.815,100.84,100.815,100.83,9200000.0
2008-05-27 22:13:00,100.825,100.865,100.82,100.855,9800000.0
2008-05-27 22:14:00,100.855,100.855,100.815,100.82,11000000.0
2008-05-27 22:15:00,100.815,100.845,100.8,100.83,9100000.0
2008-05-27 22:16:00,100.825,100.85,100.825,100.835,8300000.0
2008-05-27 22:17:00,100.84,100.84,100.8,100.83,21900000.0
2008-05-27 22:18:00,100.825,100.84,100.825,100.83,6400000.0
2008-05-27 22:19:00,100.825,100.835,100.81,100.83,10100000.0
2008-05-27 22:20:00,100.825,100.835,100.825,100.825,6400000.0
2008-05-27 22:21:00,100.83,100.85,100.83,100.845,1900000.0
2008-05-27 22:22:00,100.855,100.855,100.845,100.845,4300000.0
2008-05-27 22:23:00,100.85,100.85,100.845,100.845,600000.0
2008-05-27 22:24:00,100.835,100.835,100.825,100.835,4400000.0
2008-05-27 22:25:00,100.83,100.85,100.825,100.85,3800000.0
2008-05-27 22:26:00,100.85,100.85,100.835,100.845,3200000.0
2008-05-27 22:27:00,100.84,100.855,100.84,100.855,1800000.0
2008-05-27 22:28:00,100.855,100.86,100.84,100.84,1800000.0
2008-05-27 22:29:00,100.84,100.84,100.83,100.835,2200000.0
2008-05-27 22:30:00,100.83,100.845,100.83,100.835,7900000.0
2008-05-27 22:31:00,100.835,100.835,100.835,100.835,1800000.0
2008-05-27 22:32:00,100.835,100.84,100.835,100.835,3100000.0
2008-05-27 22:33:00,100.84,100.84,100.825,100.825,2600000.0
2008-05-27 22:34:00,100.83,100.835,100.82,100.835,2200000.0
2008-05-27 22:35:00,100.835,100.835,100.825,100.835,1800000.0
2008-05-27 22:36:00,100.83,100.84,100.83,100.84,800000.0
2008-05-27 22:37:00,100.835,100.835,100.825,100.835,2200000.0
2008-05-27 22:38:00,100.825,100.835,100.825,100.83,2200000.0
2008-05-27 22:39:00,100.825,100.825,100.815,100.815,800000.0
2008-05-27 22:40:00,100.82,100.825,100.82,100.82,1000000.0
2008-05-27 22:41:00,100.825,100.83,100.82,100.82,1900000.0
2008-05-27 22:42:00,100.825,100.825,100.825,100.825,200000.0
2008-05-27 22:43:00,100.83,100.835,100.82,100.83,3400000.0
2008-05-27 22:44:00,100.835,100.835,100.825,100.835,1200000.0
2008-05-27 22:45:00,100.825,100.835,100.82,100.835,4100000.0
2008-05-27 22:46:00,100.83,100.835,100.805,100.81,2200000.0
2008-05-27 22:47:00,100.815,100.825,100.8,100.805,4800000.0
2008-05-27 22:48:00,100.8,100.8,100.79,100.795,800000.0
2008-05-27 22:49:00,100.8,100.82,100.795,100.795,2800000.0
2008-05-27 22:50:00,100.8,100.81,100.8,100.805,1200000.0
2008-05-27 22:51:00,100.8,100.81,100.79,100.795,2200000.0
2008-05-27 22:52:00,100.8,100.805,100.785,100.805,3000000.0
2008-05-27 22:53:00,100.8,100.815,100.795,100.815,2800000.0
2008-05-27 22:54:00,100.82,100.83,100.815,100.83,4200000.0
2008-05-27 22:55:00,100.835,100.835,100.825,100.825,800000.0
2008-05-27 22:56:00,100.825,100.825,100.825,100.825,200000.0
2008-05-27 22:57:00,100.8,100.8,100.773,100.783,5600000.0
2008-05-27 22:58:00,100.825,100.825,100.825,100.825,200000.0
2008-05-27 22:59:00,100.825,100.825,100.825,100.825,2400000.0
2008-05-27 23:00:00,100.79,100.82,100.79,100.8,68600000.0
2008-05-27 23:01:00,100.81,100.83,100.76,100.76,111600000.0
2008-05-27 23:02:00,100.76,100.76,100.76,100.76,48600000.0
2008-05-27 23:03:00,100.76,100.79,100.76,100.79,65000000.0
2008-05-27 23:04:00,100.785,100.785,100.77,100.77,1400000.0
2008-05-27 23:05:00,100.77,100.8,100.77,100.78,22400000.0
2008-05-27 23:06:00,100.8,100.8,100.77,100.77,5600000.0
2008-05-27 23:07:00,100.792,100.792,100.75,100.75,25900000.0
2008-05-27 23:08:00,100.76,100.77,100.76,100.77,11200000.0
2008-05-27 23:09:00,100.777,100.785,100.777,100.785,4000000.0
2008-05-27 23:10:00,100.78,100.8,100.77,100.78,39200000.0
2008-05-27 23:11:00,100.78,100.78,100.78,100.78,10900000.0
2008-05-27 23:12:00,100.78,100.78,100.78,100.78,22400000.0
2008-05-27 23:13:00,100.77,100.81,100.76,100.79,53900000.0
2008-05-27 23:14:00,100.8,100.81,100.78,100.78,49300000.0
2008-05-27 23:15:00,100.76,100.78,100.75,100.78,79000000.0
2008-05-27 23:16:00,100.77,100.8,100.77,100.79,68500000.0
2008-05-27 23:17:00,100.8,100.8,100.77,100.79,45200000.0
2008-05-27 23:18:00,100.78,100.78,100.76,100.77,75700000.0
2008-05-27 23:19:00,100.77,100.77,100.75,100.75,24300000.0
2008-05-27 23:20:00,100.748,100.757,100.724,100.724,13700000.0
2008-05-27 23:21:00,100.75,100.75,100.75,100.75,14800000.0
2008-05-27 23:22:00,100.75,100.75,100.75,100.75,11900000.0
2008-05-27 23:23:00,100.75,100.76,100.75,100.76,27600000.0
2008-05-27 23:24:00,100.75,100.76,100.75,100.75,83499997.0
2008-05-27 23:25:00,100.75,100.75,100.75,100.75,107799995.0
2008-05-27 23:26:00,100.75,100.75,100.75,100.75,23800000.0
2008-05-27 23:27:00,100.75,100.75,100.75,100.75,51500000.0
2008-05-27 23:28:00,100.75,100.75,100.75,100.75,15000000.0
2008-05-27 23:29:00,100.76,100.77,100.76,100.77,20600000.0
2008-05-27 23:30:00,100.77,100.77,100.77,100.77,300000.0
2008-05-27 23:31:00,100.757,100.763,100.722,100.749,85400000.0
2008-05-27 23:32:00,100.77,100.77,100.77,100.77,1200000.0
2008-05-27 23:33:00,100.758,100.764,100.737,100.741,70600000.0
2008-05-27 23:34:00,100.77,100.79,100.77,100.78,18300000.0
2008-05-27 23:35:00,100.78,100.78,100.75,100.75,62100000.0
2008-05-27 23:36:00,100.75,100.75,100.7,100.715,53300000.0
2008-05-27 23:37:00,100.75,100.75,100.7,100.72,63700000.0
2008-05-27 23:38:00,100.72,100.74,100.72,100.74,42100000.0
2008-05-27 23:39:00,100.74,100.74,100.74,100.74,7100000.0
2008-05-27 23:40:00,100.74,100.74,100.73,100.73,12400000.0
2008-05-27 23:41:00,100.73,100.77,100.73,100.77,2100000.0
2008-05-27 23:42:00,100.78,100.79,100.78,100.78,5900000.0
2008-05-27 23:43:00,100.78,100.79,100.78,100.78,13000000.0
2008-05-27 23:44:00,100.78,100.8,100.78,100.78,66600000.0
2008-05-27 23:45:00,100.78,100.78,100.78,100.78,15000000.0
2008-05-27 23:46:00,100.78,100.79,100.78,100.79,12100000.0
2008-05-27 23:47:00,100.79,100.79,100.78,100.78,86600000.0
2008-05-27 23:48:00,100.78,100.8,100.78,100.78,69300000.0
2008-05-27 23:49:00,100.78,100.78,100.76,100.77,19900000.0
2008-05-27 23:50:00,100.775,100.775,100.77,100.775,2600000.0
2008-05-27 23:51:00,100.77,100.775,100.77,100.775,400000.0
2008-05-27 23:52:00,100.77,100.77,100.74,100.75,126899997.0
2008-05-27 23:53:00,100.74,100.74,100.725,100.74,9600000.0
2008-05-27 23:54:00,100.736,100.736,100.684,100.684,174700000.0
2008-05-27 23:55:00,100.74,100.775,100.73,100.75,7900000.0
2008-05-27 23:56:00,100.75,100.775,100.74,100.77,15500000.0
2008-05-27 23:57:00,100.77,100.77,100.74,100.75,37300000.0
2008-05-27 23:58:00,100.74,100.76,100.74,100.75,76600000.0
2008-05-27 23:59:00,100.75,100.76,100.75,100.76,30800000.0
2008-05-28 00:00:00,100.75,100.8,100.75,100.79,118500000.0
2008-05-28 00:01:00,100.79,100.8,100.77,100.79,13500000.0
2008-05-28 00:02:00,100.79,100.81,100.79,100.79,37500000.0
2008-05-28 00:03:00,100.79,100.8,100.79,100.79,8400000.0
2008-05-28 00:04:00,100.79,100.79,100.79,100.79,600000.0
2008-05-28 00:05:00,100.79,100.8,100.78,100.79,7800000.0
2008-05-28 00:06:00,100.79,100.82,100.79,100.8,21700000.0
2008-05-28 00:07:00,100.8,100.81,100.78,100.79,30000000.0
2008-05-28 00:08:00,100.79,100.79,100.78,100.78,18300000.0
2008-05-28 00:09:00,100.78,100.84,100.78,100.78,66200000.0
2008-05-28 00:10:00,100.78,100.78,100.78,100.78,17800000.0
2008-05-28 00:11:00,100.786,100.786,100.733,100.762,53300000.0
2008-05-28 00:12:00,100.785,100.79,100.785,100.79,11100000.0
2008-05-28 00:13:00,100.79,100.79,100.78,100.79,15700000.0
2008-05-28 00:14:00,100.757,100.791,100.732,100.757,206199996.0
2008-05-28 00:15:00,100.78,100.78,100.78,100.78,12200000.0
2008-05-28 00:16:00,100.79,100.79,100.79,100.79,35900000.0
2008-05-28 00:17:00,100.767,100.767,100.737,100.737,146599999.0
2008-05-28 00:18:00,100.79,100.79,100.775,100.775,19300000.0
2008-05-28 00:19:00,100.77,100.775,100.77,100.77,3100000.0
2008-05-28 00:20:00,100.77,100.8,100.765,100.78,55200000.0
2008-05-28 00:21:00,100.79,100.79,100.78,100.78,14700000.0
2008-05-28 00:22:00,100.763,100.764,100.74,100.752,58900000.0
2008-05-28 00:23:00,100.77,100.77,100.76,100.77,19500000.0
2008-05-28 00:24:00,100.77,100.78,100.76,100.77,36000000.0
2008-05-28 00:25:00,100.77,100.79,100.77,100.79,49200000.0
2008-05-28 00:26:00,100.78,100.79,100.76,100.78,14700000.0
2008-05-28 00:27:00,100.78,100.78,100.78,100.78,4200000.0
2008-05-28 00:28:00,100.78,100.78,100.76,100.77,163100000.0
2008-05-28 00:29:00,100.77,100.79,100.77,100.78,246700000.0
2008-05-28 00:30:00,100.78,100.79,100.76,100.78,149300000.0
2008-05-28 00:31:00,100.78,100.8,100.77,100.78,166400000.0
2008-05-28 00:32:00,100.785,100.81,100.785,100.8,122500000.0
2008-05-28 00:33:00,100.805,100.81,100.805,100.81,77300000.0
2008-05-28 00:34:00,100.81,100.81,100.81,100.81,10000000.0
2008-05-28 00:35:00,100.81,100.81,100.81,100.81,116100000.0
2008-05-28 00:36:00,100.81,100.84,100.8,100.82,348500000.0
2008-05-28 00:37:00,100.82,100.82,100.82,100.82,45000000.0
2008-05-28 00:38:00,100.825,100.83,100.825,100.83,73700000.0
2008-05-28 00:39:00,100.83,100.83,100.82,100.82,17500000.0
2008-05-28 00:40:00,100.82,100.82,100.82,100.82,600000.0
2008-05-28 00:41:00,100.82,100.83,100.8,100.83,40900000.0
2008-05-28 00:42:00,100.811,100.811,100.778,100.796,169800000.0
2008-05-28 00:43:00,100.83,100.83,100.81,100.83,60800000.0
2008-05-28 00:44:00,100.82,100.83,100.81,100.82,118400000.0
2008-05-28 00:45:00,100.801,100.812,100.771,100.8,582299997.0
2008-05-28 00:46:00,100.82,100.82,100.81,100.81,41700000.0
2008-05-28 00:47:00,100.81,100.82,100.81,100.82,13800000.0
2008-05-28 00:48:00,100.81,100.81,100.81,100.81,20100000.0
2008-05-28 00:49:00,100.788,100.8,100.771,100.788,245500000.0
2008-05-28 00:50:00,100.81,100.84,100.81,100.83,37600000.0
2008-05-28 00:51:00,100.83,100.83,100.83,100.83,1500000.0
2008-05-28 00:52:00,100.83,100.83,100.83,100.83,300000.0
2008-05-28 00:53:00,100.83,100.83,100.83,100.83,4200000.0
2008-05-28 00:54:00,100.792,100.813,100.77,100.813,130900000.0
2008-05-28 00:55:00,100.806,100.807,100.796,100.807,83600000.0
2008-05-28 00:56:00,100.83,100.83,100.81,100.81,6200000.0
2008-05-28 00:57:00,100.81,100.81,100.81,100.81,2100000.0
2008-05-28 00:58:00,100.81,100.82,100.81,100.81,8900000.0
2008-05-28 00:59:00,100.8,100.82,100.8,100.82,335000001.0
2008-05-28 01:00:00,100.82,100.82,100.8,100.81,182999998.0
2008-05-28 01:01:00,100.81,100.84,100.8,100.82,127100000.0
2008-05-28 01:02:00,100.82,100.82,100.82,100.82,32100000.0
2008-05-28 01:03:00,100.82,100.82,100.8,100.82,45700000.0
2008-05-28 01:04:00,100.82,100.83,100.82,100.83,3400000.0
2008-05-28 01:05:00,100.83,100.83,100.83,100.83,5300000.0
2008-05-28 01:06:00,100.83,100.84,100.83,100.84,10800000.0
2008-05-28 01:07:00,100.84,100.86,100.84,100.86,18900000.0
2008-05-28 01:08:00,100.86,100.86,100.85,100.85,16500000.0
2008-05-28 01:09:00,100.822,100.844,100.822,100.826,63500000.0
2008-05-28 01:10:00,100.85,100.855,100.84,100.84,19500000.0
2008-05-28 01:11:00,100.84,100.87,100.84,100.86,55500000.0
2008-05-28 01:12:00,100.86,100.86,100.84,100.86,31400000.0
2008-05-28 01:13:00,100.86,100.86,100.84,100.84,129000000.0
2008-05-28 01:14:00,100.84,100.85,100.84,100.85,30400000.0
2008-05-28 01:15:00,100.85,100.85,100.82,100.82,88200000.0
2008-05-28 01:16:00,100.82,100.83,100.8,100.8,73700000.0
2008-05-28 01:17:00,100.8,100.8,100.79,100.8,68400000.0
2008-05-28 01:18:00,100.79,100.8,100.79,100.79,41800000.0
2008-05-28 01:19:00,100.79,100.8,100.78,100.79,105900000.0
2008-05-28 01:20:00,100.795,100.81,100.775,100.79,101800000.0
2008-05-28 01:21:00,100.785,100.82,100.785,100.8,52100000.0
2008-05-28 01:22:00,100.81,100.81,100.8,100.8,32700000.0
2008-05-28 01:23:00,100.8,100.82,100.8,100.8,38200000.0
2008-05-28 01:24:00,100.8,100.81,100.8,100.81,27100000.0
2008-05-28 01:25:00,100.81,100.83,100.78,100.78,53300000.0
2008-05-28 01:26:00,100.775,100.8,100.775,100.78,3600000.0
2008-05-28 01:27:00,100.785,100.79,100.78,100.785,1400000.0
2008-05-28 01:28:00,100.78,100.8,100.78,100.785,2700000.0
2008-05-28 01:29:00,100.79,100.795,100.785,100.79,1000000.0
2008-05-28 01:30:00,100.785,100.785,100.77,100.77,2600000.0
2008-05-28 01:31:00,100.77,100.77,100.76,100.765,2200000.0
2008-05-28 01:32:00,100.77,100.77,100.75,100.77,14500000.0
2008-05-28 01:33:00,100.765,100.81,100.76,100.77,5100000.0
2008-05-28 01:34:00,100.775,100.78,100.75,100.77,6900000.0
2008-05-28 01:35:00,100.775,100.785,100.76,100.77,13300000.0
2008-05-28 01:36:00,100.78,100.79,100.775,100.78,13100000.0
2008-05-28 01:37:00,100.78,100.785,100.77,100.78,9400000.0
2008-05-28 01:38:00,100.785,100.79,100.77,100.785,7700000.0
2008-05-28 01:39:00,100.78,100.785,100.77,100.77,10900000.0
2008-05-28 01:40:00,100.753,100.753,100.711,100.711,132600000.0
2008-05-28 01:41:00,100.775,100.78,100.77,100.77,1200000.0
2008-05-28 01:42:00,100.79,100.79,100.77,100.78,15200000.0
2008-05-28 01:43:00,100.79,100.795,100.785,100.785,600000.0
2008-05-28 01:44:00,100.795,100.825,100.795,100.82,13800000.0
2008-05-28 01:45:00,100.82,100.82,100.795,100.82,15700000.0
2008-05-28 01:46:00,100.82,100.83,100.82,100.83,7500000.0
2008-05-28 01:47:00,100.825,100.855,100.82,100.84,24000000.0
2008-05-28 01:48:00,100.845,100.855,100.83,100.84,18900000.0
2008-05-28 01:49:00,100.835,100.845,100.83,100.84,3900000.0
2008-05-28 01:50:00,100.845,100.855,100.84,100.85,14600000.0
2008-05-28 01:51:00,100.85,100.85,100.84,100.84,5800000.0
2008-05-28 01:52:00,100.84,100.85,100.825,100.85,12000000.0
2008-05-28 01:53:00,100.845,100.845,100.83,100.83,15600000.0
2008-05-28 01:54:00,100.84,100.84,100.83,100.835,12600000.0
2008-05-28 01:55:00,100.84,100.86,100.835,100.855,11500000.0
2008-05-28 01:56:00,100.85,100.85,100.83,100.83,3500000.0
2008-05-28 01:57:00,100.83,100.835,100.825,100.825,2300000.0
2008-05-28 01:58:00,100.83,100.845,100.825,100.825,11300000.0
2008-05-28 01:59:00,100.83,100.84,100.815,100.82,36600000.0
2008-05-28 02:00:00,100.825,100.84,100.815,100.82,41200000.0
2008-05-28 02:01:00,100.815,100.815,100.79,100.8,16100000.0
2008-05-28 02:02:00,100.805,100.835,100.805,100.825,15100000.0
2008-05-28 02:03:00,100.82,100.845,100.82,100.84,5800000.0
2008-05-28 02:04:00,100.845,100.845,100.825,100.825,9100000.0
2008-05-28 02:05:00,100.82,100.85,100.82,100.84,38200000.0
2008-05-28 02:06:00,100.845,100.865,100.845,100.865,9700000.0
2008-05-28 02:07:00,100.86,100.88,100.855,100.87,13800000.0
2008-05-28 02:08:00,100.875,100.89,100.855,100.86,41500000.0
2008-05-28 02:09:00,100.865,100.865,100.83,100.845,35600000.0
2008-05-28 02:10:00,100.85,100.855,100.815,100.83,36200000.0
2008-05-28 02:11:00,100.835,100.87,100.835,100.84,15100000.0
2008-05-28 02:12:00,100.835,100.855,100.835,100.855,10300000.0
2008-05-28 02:13:00,100.855,100.875,100.835,100.85,35100000.0
2008-05-28 02:14:00,100.845,100.865,100.845,100.865,6100000.0
2008-05-28 02:15:00,100.87,100.875,100.84,100.845,22900000.0
2008-05-28 02:16:00,100.84,100.84,100.825,100.83,15800000.0
2008-05-28 02:17:00,100.835,100.835,100.825,100.83,10500000.0
2008-05-28 02:18:00,100.83,100.83,100.83,100.83,17100000.0
2008-05-28 02:19:00,100.83,100.845,100.83,100.845,44100000.0
2008-05-28 02:20:00,100.84,100.84,100.83,100.835,56400000.0
2008-05-28 02:21:00,100.83,100.845,100.83,100.83,28000000.0
2008-05-28 02:22:00,100.835,100.845,100.835,100.84,4200000.0
2008-05-28 02:23:00,100.84,100.845,100.83,100.83,48600000.0
2008-05-28 02:24:00,100.83,100.83,100.83,100.83,24600000.0
2008-05-28 02:25:00,100.83,100.835,100.83,100.835,2000000.0
2008-05-28 02:26:00,100.84,100.84,100.83,100.83,41100000.0
2008-05-28 02:27:00,100.83,100.835,100.83,100.83,16200000.0
2008-05-28 02:28:00,100.795,100.83,100.795,100.83,23600000.0
2008-05-28 02:29:00,100.83,100.83,100.83,100.83,19000000.0
2008-05-28 02:30:00,100.83,100.83,100.83,100.83,12100000.0
2008-05-28 02:31:00,100.83,100.845,100.83,100.83,34300000.0
2008-05-28 02:32:00,100.83,100.83,100.8,100.83,14000000.0
2008-05-28 02:33:00,100.83,100.83,100.83,100.83,5800000.0
2008-05-28 02:34:00,100.83,100.83,100.83,100.83,7200000.0
2008-05-28 02:35:00,100.83,100.83,100.83,100.83,7800000.0
2008-05-28 02:36:00,100.83,100.83,100.785,100.785,12700000.0
2008-05-28 02:37:00,100.83,100.83,100.775,100.785,4400000.0
2008-05-28 02:38:00,100.78,100.8,100.775,100.8,3200000.0
2008-05-28 02:39:00,100.795,100.795,100.77,100.795,15700000.0
2008-05-28 02:40:00,100.79,100.82,100.785,100.815,33300000.0
2008-05-28 02:41:00,100.82,100.825,100.8,100.8,33700000.0
2008-05-28 02:42:00,100.8,100.825,100.79,100.8,59800000.0
2008-05-28 02:43:00,100.795,100.805,100.795,100.8,15400000.0
2008-05-28 02:44:00,100.795,100.8,100.76,100.78,9000000.0
2008-05-28 02:45:00,100.775,100.78,100.755,100.755,23900000.0
2008-05-28 02:46:00,100.755,100.765,100.74,100.755,17300000.0
2008-05-28 02:47:00,100.76,100.765,100.75,100.755,30500000.0
2008-05-28 02:48:00,100.75,100.785,100.705,100.74,24700000.0
2008-05-28 02:49:00,100.74,100.775,100.73,100.73,13000000.0
2008-05-28 02:50:00,100.73,100.755,100.72,100.75,28000000.0
2008-05-28 02:51:00,100.75,100.76,100.725,100.745,7300000.0
2008-05-28 02:52:00,100.74,100.77,100.73,100.77,10100000.0
2008-05-28 02:53:00,100.765,100.775,100.75,100.77,17900000.0
2008-05-28 02:54:00,100.76,100.77,100.71,100.71,52200000.0
2008-05-28 02:55:00,100.72,100.77,100.715,100.72,64400000.0
2008-05-28 02:56:00,100.725,100.725,100.71,100.71,19700000.0
2008-05-28 02:57:00,100.71,100.745,100.71,100.72,34200000.0
2008-05-28 02:58:00,100.715,100.73,100.71,100.715,9900000.0
2008-05-28 02:59:00,100.725,100.735,100.71,100.715,2200000.0
2008-05-28 03:00:00,100.72,100.73,100.71,100.725,7800000.0
2008-05-28 03:01:00,100.72,100.73,100.72,100.73,1600000.0
2008-05-28 03:02:00,100.725,100.75,100.725,100.745,3800000.0
2008-05-28 03:03:00,100.74,100.765,100.72,100.72,30600000.0
2008-05-28 03:04:00,100.72,100.73,100.71,100.725,99300000.0
2008-05-28 03:05:00,100.725,100.735,100.715,100.735,11000000.0
2008-05-28 03:06:00,100.735,100.74,100.715,100.74,5400000.0
2008-05-28 03:07:00,100.735,100.74,100.72,100.73,61300000.0
2008-05-28 03:08:00,100.73,100.73,100.72,100.72,219000000.0
2008-05-28 03:09:00,100.71,100.74,100.7,100.74,142600000.0
2008-05-28 03:10:00,100.735,100.78,100.73,100.78,32700000.0
2008-05-28 03:11:00,100.78,100.78,100.76,100.765,4600000.0
2008-05-28 03:12:00,100.77,100.77,100.755,100.755,2200000.0
2008-05-28 03:13:00,100.745,100.755,100.72,100.735,16000000.0
2008-05-28 03:14:00,100.74,100.76,100.735,100.75,11300000.0
2008-05-28 03:15:00,100.755,100.765,100.745,100.755,4400000.0
2008-05-28 03:16:00,100.75,100.75,100.715,100.725,15200000.0
2008-05-28 03:17:00,100.72,100.73,100.715,100.715,23800000.0
2008-05-28 03:18:00,100.72,100.755,100.705,100.73,13600000.0
2008-05-28 03:19:00,100.725,100.745,100.725,100.74,2400000.0
2008-05-28 03:20:00,100.735,100.74,100.725,100.725,4800000.0
2008-05-28 03:21:00,100.73,100.74,100.725,100.74,8000000.0
2008-05-28 03:22:00,100.75,100.75,100.73,100.745,47100000.0
2008-05-28 03:23:00,100.75,100.78,100.745,100.755,12300000.0
2008-05-28 03:24:00,100.76,100.765,100.74,100.745,32900000.0
2008-05-28 03:25:00,100.74,100.745,100.72,100.735,60800000.0
2008-05-28 03:26:00,100.73,100.73,100.715,100.715,46100000.0
2008-05-28 03:27:00,100.72,100.73,100.705,100.71,37500000.0
2008-05-28 03:28:00,100.71,100.73,100.7,100.725,32400000.0
2008-05-28 03:29:00,100.72,100.75,100.72,100.745,26200000.0
2008-05-28 03:30:00,100.75,100.795,100.75,100.79,23200000.0
2008-05-28 03:31:00,100.795,100.835,100.785,100.795,36600000.0
2008-05-28 03:32:00,100.8,100.83,100.775,100.79,50800000.0
2008-05-28 03:33:00,100.79,100.81,100.77,100.78,31000000.0
2008-05-28 03:34:00,100.775,100.8,100.77,100.8,15000000.0
2008-05-28 03:35:00,100.795,100.81,100.79,100.79,6800000.0
2008-05-28 03:36:00,100.795,100.8,100.77,100.785,17400000.0
2008-05-28 03:37:00,100.78,100.805,100.775,100.8,20000000.0
2008-05-28 03:38:00,100.795,100.815,100.775,100.775,4600000.0
2008-05-28 03:39:00,100.77,100.805,100.77,100.785,11300000.0
2008-05-28 03:40:00,100.79,100.795,100.78,100.79,3600000.0
2008-05-28 03:41:00,100.785,100.8,100.785,100.795,5800000.0
2008-05-28 03:42:00,100.785,100.795,100.78,100.79,4000000.0
2008-05-28 03:43:00,100.79,100.8,100.78,100.795,4900000.0
2008-05-28 03:44:00,100.79,100.79,100.78,100.785,2400000.0
2008-05-28 03:45:00,100.785,100.79,100.775,100.785,9000000.0
2008-05-28 03:46:00,100.79,100.8,100.775,100.79,4600000.0
2008-05-28 03:47:00,100.79,100.805,100.785,100.795,2000000.0
2008-05-28 03:48:00,100.8,100.805,100.79,100.805,4000000.0
2008-05-28 03:49:00,100.81,100.81,100.805,100.81,1000000.0
2008-05-28 03:50:00,100.805,100.825,100.805,100.815,3200000.0
2008-05-28 03:51:00,100.815,100.83,100.8,100.815,8000000.0
2008-05-28 03:52:00,100.81,100.83,100.81,100.83,8200000.0
2008-05-28 03:53:00,100.83,100.855,100.83,100.84,9400000.0
2008-05-28 03:54:00,100.835,100.85,100.815,100.82,2600000.0
2008-05-28 03:55:00,100.815,100.83,100.815,100.825,8400000.0
2008-05-28 03:56:00,100.83,100.845,100.825,100.835,2600000.0
2008-05-28 03:57:00,100.83,100.83,100.82,100.825,800000.0
2008-05-28 03:58:00,100.83,100.855,100.825,100.84,5400000.0
2008-05-28 03:59:00,100.84,100.915,100.84,100.89,77800000.0
2008-05-28 04:00:00,100.89,100.89,100.84,100.86,26000000.0
2008-05-28 04:01:00,100.87,100.88,100.855,100.88,24700000.0
2008-05-28 04:02:00,100.88,100.885,100.86,100.88,13800000.0
2008-05-28 04:03:00,100.875,100.88,100.845,100.845,25900000.0
2008-05-28 04:04:00,100.85,100.86,100.85,100.86,4400000.0
2008-05-28 04:05:00,100.855,100.865,100.85,100.86,4600000.0
2008-05-28 04:06:00,100.855,100.87,100.85,100.85,30000000.0
2008-05-28 04:07:00,100.84,100.85,100.825,100.825,12100000.0
2008-05-28 04:08:00,100.83,100.845,100.815,100.825,18700000.0
2008-05-28 04:09:00,100.83,100.83,100.815,100.82,20300000.0
2008-05-28 04:10:00,100.815,100.825,100.805,100.815,20000000.0
2008-05-28 04:11:00,100.81,100.835,100.8,100.825,21600000.0
2008-05-28 04:12:00,100.82,100.825,100.795,100.8,16200000.0
2008-05-28 04:13:00,100.795,100.81,100.775,100.81,10000000.0
2008-05-28 04:14:00,100.805,100.825,100.8,100.825,7500000.0
2008-05-28 04:15:00,100.83,100.83,100.82,100.83,1400000.0
2008-05-28 04:16:00,100.83,100.835,100.76,100.785,35200000.0
2008-05-28 04:17:00,100.77,100.82,100.76,100.8,365600000.0
2008-05-28 04:18:00,100.8,100.81,100.78,100.81,188799999.0
2008-05-28 04:19:00,100.805,100.815,100.795,100.805,8700000.0
2008-05-28 04:20:00,100.8,100.815,100.785,100.805,37000000.0
2008-05-28 04:21:00,100.82,100.82,100.8,100.805,10800000.0
2008-05-28 04:22:00,100.81,100.815,100.81,100.815,8600000.0
2008-05-28 04:23:00,100.81,100.81,100.81,100.81,3200000.0
2008-05-28 04:24:00,100.815,100.815,100.805,100.805,18600000.0
2008-05-28 04:25:00,100.81,100.84,100.81,100.84,4000000.0
2008-05-28 04:26:00,100.84,100.84,100.82,100.83,8700000.0
2008-05-28 04:27:00,100.83,100.83,100.83,100.83,12300000.0
2008-05-28 04:28:00,100.83,100.83,100.83,100.83,900000.0
2008-05-28 04:29:00,100.83,100.85,100.81,100.82,26600000.0
2008-05-28 04:30:00,100.82,100.84,100.81,100.81,26600000.0
2008-05-28 04:31:00,100.84,100.84,100.79,100.8,5600000.0
2008-05-28 04:32:00,100.8,100.8,100.78,100.78,6100000.0
2008-05-28 04:33:00,100.785,100.825,100.785,100.82,23100000.0
2008-05-28 04:34:00,100.815,100.85,100.81,100.835,45800000.0
2008-05-28 04:35:00,100.83,100.83,100.81,100.825,6900000.0
2008-05-28 04:36:00,100.82,100.845,100.82,100.84,7500000.0
2008-05-28 04:37:00,100.84,100.845,100.83,100.83,10100000.0
2008-05-28 04:38:00,100.83,100.85,100.83,100.85,12900000.0
2008-05-28 04:39:00,100.845,100.85,100.835,100.84,10000000.0
2008-05-28 04:40:00,100.84,100.845,100.83,100.83,21000000.0
2008-05-28 04:41:00,100.83,100.845,100.82,100.83,44700000.0
2008-05-28 04:42:00,100.83,100.83,100.82,100.82,7200000.0
2008-05-28 04:43:00,100.825,100.83,100.825,100.825,3400000.0
2008-05-28 04:44:00,100.83,100.83,100.82,100.82,1600000.0
2008-05-28 04:45:00,100.815,100.825,100.815,100.825,14800000.0
2008-05-28 04:46:00,100.775,100.78,100.751,100.77,5600000.0
2008-05-28 04:47:00,100.83,100.84,100.83,100.83,2000000.0
2008-05-28 04:48:00,100.835,100.84,100.83,100.84,8200000.0
2008-05-28 04:49:00,100.84,100.845,100.835,100.84,4000000.0
2008-05-28 04:50:00,100.845,100.855,100.845,100.85,4000000.0
2008-05-28 04:51:00,100.845,100.86,100.84,100.85,24600000.0
2008-05-28 04:52:00,100.845,100.845,100.84,100.845,600000.0
2008-05-28 04:53:00,100.85,100.85,100.84,100.84,800000.0
2008-05-28 04:54:00,100.845,100.845,100.835,100.835,1200000.0
2008-05-28 04:55:00,100.835,100.84,100.83,100.84,2600000.0
2008-05-28 04:56:00,100.845,100.845,100.845,100.845,200000.0
2008-05-28 04:57:00,100.766,100.768,100.746,100.746,48600000.0
2008-05-28 04:58:00,100.84,100.855,100.84,100.845,5400000.0
2008-05-28 04:59:00,100.84,100.845,100.835,100.845,2000000.0
2008-05-28 05:00:00,100.85,100.85,100.84,100.84,1400000.0
2008-05-28 05:01:00,100.85,100.85,100.845,100.85,1000000.0
2008-05-28 05:02:00,100.845,100.845,100.845,100.845,200000.0
2008-05-28 05:03:00,100.85,100.855,100.845,100.845,7800000.0
2008-05-28 05:04:00,100.85,100.85,100.845,100.85,1000000.0
2008-05-28 05:05:00,100.85,100.85,100.845,100.845,2600000.0
2008-05-28 05:06:00,100.85,100.86,100.845,100.845,2000000.0
2008-05-28 05:07:00,100.85,100.85,100.845,100.845,1000000.0
2008-05-28 05:08:00,100.855,100.86,100.845,100.85,4200000.0
2008-05-28 05:09:00,100.855,100.86,100.84,100.84,2200000.0
2008-05-28 05:10:00,100.835,100.84,100.83,100.83,3200000.0
2008-05-28 05:11:00,100.807,100.826,100.782,100.782,2200000.0
2008-05-28 05:12:00,100.835,100.845,100.83,100.845,3400000.0
2008-05-28 05:13:00,100.855,100.855,100.84,100.84,8200000.0
2008-05-28 05:14:00,100.84,100.85,100.84,100.84,4800000.0
2008-05-28 05:15:00,100.845,100.865,100.845,100.865,2600000.0
2008-05-28 05:16:00,100.87,100.875,100.86,100.86,33100000.0
2008-05-28 05:17:00,100.86,100.86,100.855,100.86,800000.0
2008-05-28 05:18:00,100.86,100.87,100.855,100.865,45400000.0
2008-05-28 05:19:00,100.87,100.87,100.855,100.86,56500000.0
2008-05-28 05:20:00,100.86,100.86,100.845,100.855,49800000.0
2008-05-28 05:21:00,100.86,100.86,100.83,100.84,11700000.0
2008-05-28 05:22:00,100.84,100.855,100.84,100.855,2000000.0
2008-05-28 05:23:00,100.845,100.86,100.845,100.85,2600000.0
2008-05-28 05:24:00,100.845,100.845,100.84,100.845,600000.0
2008-05-28 05:25:00,100.845,100.845,100.805,100.81,17200000.0
2008-05-28 05:26:00,100.81,100.84,100.81,100.83,56100000.0
2008-05-28 05:27:00,100.825,100.825,100.78,100.78,120600000.0
2008-05-28 05:28:00,100.78,100.82,100.78,100.82,124800000.0
2008-05-28 05:29:00,100.82,100.82,100.8,100.815,77300000.0
2008-05-28 05:30:00,100.808,100.809,100.78,100.783,2200000.0
2008-05-28 05:31:00,100.81,100.82,100.805,100.82,14300000.0
2008-05-28 05:32:00,100.825,100.855,100.82,100.855,10300000.0
2008-05-28 05:33:00,100.85,100.855,100.835,100.835,2800000.0
2008-05-28 05:34:00,100.83,100.83,100.83,100.83,200000.0
2008-05-28 05:35:00,100.825,100.835,100.805,100.81,3000000.0
2008-05-28 05:36:00,100.82,100.825,100.815,100.825,1600000.0
2008-05-28 05:37:00,100.83,100.835,100.825,100.835,800000.0
2008-05-28 05:38:00,100.83,100.83,100.8,100.82,10500000.0
2008-05-28 05:39:00,100.825,100.84,100.825,100.835,5400000.0
2008-05-28 05:40:00,100.83,100.83,100.83,100.83,1000000.0
2008-05-28 05:41:00,100.83,100.835,100.825,100.825,1600000.0
2008-05-28 05:42:00,100.83,100.835,100.815,100.82,2200000.0
2008-05-28 05:43:00,100.815,100.82,100.81,100.81,800000.0
2008-05-28 05:44:00,100.805,100.81,100.805,100.81,800000.0
2008-05-28 05:45:00,100.815,100.83,100.815,100.825,1400000.0
2008-05-28 05:46:00,100.83,100.835,100.815,100.82,3400000.0
2008-05-28 05:47:00,100.825,100.84,100.815,100.83,6900000.0
2008-05-28 05:48:00,100.825,100.845,100.825,100.835,5200000.0
2008-05-28 05:49:00,100.83,100.83,100.825,100.825,600000.0
2008-05-28 05:50:00,100.83,100.845,100.83,100.84,5400000.0
2008-05-28 05:51:00,100.84,100.85,100.835,100.85,7400000.0
2008-05-28 05:52:00,100.85,100.86,100.85,100.86,45300000.0
2008-05-28 05:53:00,100.86,100.86,100.85,100.86,52400000.0
2008-05-28 05:54:00,100.855,100.87,100.855,100.86,4800000.0
2008-05-28 05:55:00,100.865,100.865,100.845,100.85,21600000.0
2008-05-28 05:56:00,100.814,100.826,100.809,100.826,1800000.0
2008-05-28 05:57:00,100.845,100.855,100.84,100.84,6400000.0
2008-05-28 05:58:00,100.84,100.855,100.84,100.845,1800000.0
2008-05-28 05:59:00,100.84,100.86,100.84,100.855,1400000.0
2008-05-28 06:00:00,100.86,100.86,100.84,100.845,12400000.0
2008-05-28 06:01:00,100.84,100.84,100.825,100.825,4400000.0
2008-05-28 06:02:00,100.82,100.82,100.81,100.815,1000000.0
2008-05-28 06:03:00,100.815,100.815,100.805,100.81,14200000.0
2008-05-28 06:04:00,100.81,100.825,100.8,100.825,12600000.0
2008-05-28 06:05:00,100.825,100.825,100.815,100.82,800000.0
2008-05-28 06:06:00,100.815,100.815,100.785,100.805,19100000.0
2008-05-28 06:07:00,100.8,100.82,100.8,100.815,4200000.0
2008-05-28 06:08:00,100.81,100.82,100.8,100.82,5400000.0
2008-05-28 06:09:00,100.825,100.825,100.815,100.815,1600000.0
2008-05-28 06:10:00,100.82,100.825,100.81,100.82,17700000.0
2008-05-28 06:11:00,100.815,100.82,100.81,100.815,1600000.0
2008-05-28 06:12:00,100.82,100.82,100.8,100.815,11800000.0
2008-05-28 06:13:00,100.82,100.82,100.81,100.82,29400000.0
2008-05-28 06:14:00,100.82,100.855,100.82,100.85,13000000.0
2008-05-28 06:15:00,100.855,100.855,100.845,100.85,800000.0
2008-05-28 06:16:00,100.845,100.86,100.845,100.85,1400000.0
2008-05-28 06:17:00,100.855,100.86,100.855,100.86,400000.0
2008-05-28 06:18:00,100.855,100.86,100.85,100.85,2400000.0
2008-05-28 06:19:00,100.845,100.855,100.845,100.845,1200000.0
2008-05-28 06:20:00,100.855,100.855,100.835,100.835,2400000.0
2008-05-28 06:21:00,100.804,100.823,100.785,100.806,4500000.0
2008-05-28 06:22:00,100.84,100.845,100.835,100.835,23000000.0
2008-05-28 06:23:00,100.83,100.84,100.82,100.825,7700000.0
2008-05-28 06:24:00,100.83,100.83,100.83,100.83,200000.0
2008-05-28 06:25:00,100.825,100.825,100.8,100.815,18000000.0
2008-05-28 06:26:00,100.81,100.82,100.81,100.82,1000000.0
2008-05-28 06:27:00,100.815,100.82,100.815,100.815,1000000.0
2008-05-28 06:28:00,100.82,100.845,100.81,100.825,17100000.0
2008-05-28 06:29:00,100.82,100.825,100.815,100.82,4600000.0
2008-05-28 06:30:00,100.815,100.825,100.805,100.81,3000000.0
2008-05-28 06:31:00,100.81,100.84,100.805,100.84,1800000.0
2008-05-28 06:32:00,100.835,100.84,100.825,100.83,8300000.0
2008-05-28 06:33:00,100.825,100.825,100.81,100.825,3800000.0
2008-05-28 06:34:00,100.83,100.83,100.82,100.82,1400000.0
2008-05-28 06:35:00,100.825,100.825,100.82,100.825,2000000.0
2008-05-28 06:36:00,100.82,100.82,100.805,100.805,800000.0
2008-05-28 06:37:00,100.815,100.815,100.805,100.81,1000000.0
2008-05-28 06:38:00,100.815,100.82,100.81,100.82,4600000.0
2008-05-28 06:39:00,100.815,100.815,100.81,100.81,400000.0
2008-05-28 06:40:00,100.815,100.82,100.8,100.81,9100000.0
2008-05-28 06:41:00,100.815,100.82,100.81,100.82,1200000.0
2008-05-28 06:42:00,100.815,100.815,100.81,100.81,800000.0
2008-05-28 06:43:00,100.81,100.82,100.81,100.81,2200000.0
2008-05-28 06:44:00,100.815,100.815,100.81,100.81,800000.0
2008-05-28 06:45:00,100.81,100.815,100.8,100.8,4200000.0
2008-05-28 06:46:00,100.81,100.81,100.77,100.775,11900000.0
2008-05-28 06:47:00,100.77,100.78,100.75,100.755,47600000.0
2008-05-28 06:48:00,100.75,100.765,100.73,100.76,120800000.0
2008-05-28 06:49:00,100.765,100.765,100.73,100.75,47900000.0
2008-05-28 06:50:00,100.74,100.78,100.74,100.77,133900000.0
2008-05-28 06:51:00,100.77,100.78,100.76,100.76,93900000.0
2008-05-28 06:52:00,100.77,100.86,100.76,100.8,168000001.0
2008-05-28 06:53:00,100.81,100.87,100.81,100.87,24800000.0
2008-05-28 06:54:00,100.875,100.9,100.86,100.87,20800000.0
2008-05-28 06:55:00,100.865,100.915,100.86,100.865,30700000.0
2008-05-28 06:56:00,100.87,100.92,100.835,100.85,57600000.0
2008-05-28 06:57:00,100.85,100.865,100.82,100.84,48900000.0
2008-05-28 06:58:00,100.84,100.875,100.83,100.83,54800000.0
2008-05-28 06:59:00,100.825,100.845,100.82,100.845,8400000.0
2008-05-28 07:00:00,100.85,100.855,100.815,100.835,5600000.0
2008-05-28 07:01:00,100.84,100.85,100.825,100.83,11500000.0
2008-05-28 07:02:00,100.83,100.83,100.81,100.815,4400000.0
2008-05-28 07:03:00,100.81,100.815,100.8,100.8,13200000.0
2008-05-28 07:04:00,100.8,100.8,100.8,100.8,28800000.0
2008-05-28 07:05:00,100.8,100.805,100.8,100.8,55500000.0
2008-05-28 07:06:00,100.8,100.805,100.78,100.8,50200000.0
2008-05-28 07:07:00,100.8,100.81,100.8,100.8,44700000.0
2008-05-28 07:08:00,100.8,100.81,100.8,100.81,14300000.0
2008-05-28 07:09:00,100.81,100.83,100.8,100.815,50600000.0
2008-05-28 07:10:00,100.82,100.83,100.8,100.8,66400000.0
2008-05-28 07:11:00,100.8,100.82,100.8,100.8,67600000.0
2008-05-28 07:12:00,100.805,100.82,100.8,100.815,55000000.0
2008-05-28 07:13:00,100.81,100.83,100.8,100.81,75100000.0
2008-05-28 07:14:00,100.81,100.82,100.805,100.81,21700000.0
2008-05-28 07:15:00,100.81,100.825,100.81,100.825,20000000.0
2008-05-28 07:16:00,100.82,100.85,100.815,100.84,47100000.0
2008-05-28 07:17:00,100.845,100.865,100.825,100.83,29000000.0
2008-05-28 07:18:00,100.83,100.83,100.82,100.82,36900000.0
2008-05-28 07:19:00,100.825,100.84,100.81,100.81,50500000.0
2008-05-28 07:20:00,100.805,100.83,100.8,100.81,35700000.0
2008-05-28 07:21:00,100.815,100.82,100.8,100.815,17600000.0
2008-05-28 07:22:00,100.82,100.835,100.81,100.81,39000000.0
2008-05-28 07:23:00,100.815,100.825,100.81,100.81,15100000.0
2008-05-28 07:24:00,100.815,100.82,100.81,100.82,37900000.0
2008-05-28 07:25:00,100.815,100.825,100.815,100.82,34700000.0
2008-05-28 07:26:00,100.82,100.82,100.81,100.82,31700000.0
2008-05-28 07:27:00,100.82,100.825,100.805,100.825,38700000.0
2008-05-28 07:28:00,100.82,100.85,100.815,100.84,67800000.0
2008-05-28 07:29:00,100.83,100.84,100.815,100.815,77200000.0
2008-05-28 07:30:00,100.82,100.82,100.81,100.82,4200000.0
2008-05-28 07:31:00,100.82,100.84,100.81,100.84,15100000.0
2008-05-28 07:32:00,100.84,100.85,100.83,100.835,38400000.0
2008-05-28 07:33:00,100.845,100.845,100.83,100.84,4100000.0
2008-05-28 07:34:00,100.84,100.86,100.825,100.825,46700000.0
2008-05-28 07:35:00,100.83,100.855,100.83,100.85,10000000.0
2008-05-28 07:36:00,100.855,100.87,100.845,100.86,49000000.0
2008-05-28 07:37:00,100.855,100.86,100.83,100.84,17900000.0
2008-05-28 07:38:00,100.845,100.87,100.84,100.86,9800000.0
2008-05-28 07:39:00,100.86,100.88,100.85,100.86,10400000.0
2008-05-28 07:40:00,100.865,100.88,100.845,100.85,13600000.0
2008-05-28 07:41:00,100.845,100.865,100.845,100.855,48100000.0
2008-05-28 07:42:00,100.86,100.87,100.845,100.87,11400000.0
2008-05-28 07:43:00,100.865,100.895,100.865,100.87,33200000.0
2008-05-28 07:44:00,100.87,100.9,100.86,100.87,63300000.0
2008-05-28 07:45:00,100.87,100.88,100.86,100.86,20200000.0
2008-05-28 07:46:00,100.86,100.88,100.855,100.87,25100000.0
2008-05-28 07:47:00,100.865,100.88,100.86,100.86,17500000.0
2008-05-28 07:48:00,100.86,100.865,100.845,100.86,32600000.0
2008-05-28 07:49:00,100.86,100.87,100.84,100.85,41300000.0
2008-05-28 07:50:00,100.85,100.865,100.85,100.855,5200000.0
2008-05-28 07:51:00,100.86,100.865,100.845,100.855,25200000.0
2008-05-28 07:52:00,100.85,100.865,100.845,100.865,23400000.0
2008-05-28 07:53:00,100.87,100.885,100.86,100.88,54200000.0
2008-05-28 07:54:00,100.9,100.935,100.885,100.915,93600000.0
2008-05-28 07:55:00,100.91,100.925,100.9,100.9,67600000.0
2008-05-28 07:56:00,100.91,100.935,100.89,100.91,89500000.0
2008-05-28 07:57:00,100.91,100.92,100.895,100.91,110900000.0
2008-05-28 07:58:00,100.91,100.915,100.89,100.91,23800000.0
2008-05-28 07:59:00,100.905,100.92,100.89,100.92,46500000.0
2008-05-28 08:00:00,100.92,100.965,100.92,100.945,138500000.0
2008-05-28 08:01:00,100.945,100.95,100.9,100.905,85600000.0
2008-05-28 08:02:00,100.91,100.935,100.905,100.93,20300000.0
2008-05-28 08:03:00,100.93,100.97,100.93,100.94,67700000.0
2008-05-28 08:04:00,100.935,100.945,100.91,100.91,84900000.0
2008-05-28 08:05:00,100.91,100.92,100.91,100.915,19100000.0
2008-05-28 08:06:00,100.91,100.96,100.91,100.94,91600000.0
2008-05-28 08:07:00,100.94,100.94,100.92,100.94,37600000.0
2008-05-28 08:08:00,100.94,100.94,100.93,100.94,19900000.0
2008-05-28 08:09:00,100.94,100.94,100.91,100.91,29200000.0
2008-05-28 08:10:00,100.91,100.925,100.89,100.925,31100000.0
2008-05-28 08:11:00,100.93,100.935,100.92,100.93,49100000.0
2008-05-28 08:12:00,100.93,100.94,100.915,100.94,48800000.0
2008-05-28 08:13:00,100.935,100.96,100.93,100.955,31400000.0
2008-05-28 08:14:00,100.95,100.97,100.945,100.97,29900000.0
2008-05-28 08:15:00,100.97,100.98,100.97,100.98,22200000.0
2008-05-28 08:16:00,100.98,100.985,100.96,100.97,27000000.0
2008-05-28 08:17:00,100.965,101.0,100.965,101.0,26100000.0
2008-05-28 08:18:00,101.0,101.04,100.995,101.04,16400000.0
2008-05-28 08:19:00,101.04,101.05,101.02,101.035,36600000.0
2008-05-28 08:20:00,101.03,101.095,101.02,101.07,42600000.0
2008-05-28 08:21:00,101.07,101.075,101.05,101.06,30000000.0
2008-05-28 08:22:00,101.06,101.08,101.05,101.075,23400000.0
2008-05-28 08:23:00,101.07,101.09,101.06,101.07,17000000.0
2008-05-28 08:24:00,101.07,101.07,101.03,101.06,18000000.0
2008-05-28 08:25:00,101.06,101.06,100.995,101.015,26100000.0
2008-05-28 08:26:00,101.01,101.03,101.0,101.0,21300000.0
2008-05-28 08:27:00,101.0,101.01,100.995,101.005,35000000.0
2008-05-28 08:28:00,101.0,101.02,100.985,101.0,38600000.0
2008-05-28 08:29:00,101.0,101.01,100.98,100.99,31500000.0
2008-05-28 08:30:00,100.99,101.0,100.965,100.99,36900000.0
2008-05-28 08:31:00,100.995,101.0,100.975,100.995,23900000.0
2008-05-28 08:32:00,100.99,101.015,100.985,100.995,20100000.0
2008-05-28 08:33:00,100.99,101.04,100.99,101.035,18300000.0
2008-05-28 08:34:00,101.04,101.055,101.025,101.045,17000000.0
2008-05-28 08:35:00,101.05,101.085,101.045,101.06,21700000.0
2008-05-28 08:36:00,101.07,101.115,101.07,101.1,32600000.0
2008-05-28 08:37:00,101.095,101.11,101.08,101.08,17900000.0
2008-05-28 08:38:00,101.08,101.12,101.08,101.105,9900000.0
2008-05-28 08:39:00,101.105,101.13,101.1,101.11,21500000.0
2008-05-28 08:40:00,101.11,101.115,101.09,101.09,20800000.0
2008-05-28 08:41:00,101.09,101.11,101.09,101.11,33400000.0
2008-05-28 08:42:00,101.11,101.14,101.1,101.14,27800000.0
2008-05-28 08:43:00,101.13,101.16,101.125,101.135,44100000.0
2008-05-28 08:44:00,101.13,101.16,101.13,101.145,36900000.0
2008-05-28 08:45:00,101.14,101.14,101.09,101.11,58900000.0
2008-05-28 08:46:00,101.11,101.14,101.1,101.115,31200000.0
2008-05-28 08:47:00,101.12,101.14,101.115,101.13,31400000.0
2008-05-28 08:48:00,101.14,101.14,101.11,101.12,29100000.0
2008-05-28 08:49:00,101.13,101.13,101.11,101.11,15500000.0
2008-05-28 08:50:00,101.105,101.12,101.09,101.11,29700000.0
2008-05-28 08:51:00,101.11,101.115,101.095,101.11,33600000.0
2008-05-28 08:52:00,101.11,101.13,101.095,101.12,32400000.0
2008-05-28 08:53:00,101.12,101.15,101.11,101.135,63700000.0
2008-05-28 08:54:00,101.14,101.15,101.12,101.14,91500000.0
2008-05-28 08:55:00,101.14,101.15,101.12,101.13,17000000.0
2008-05-28 08:56:00,101.125,101.14,101.115,101.135,53700000.0
2008-05-28 08:57:00,101.13,101.135,101.1,101.115,31700000.0
2008-05-28 08:58:00,101.12,101.14,101.12,101.14,10600000.0
2008-05-28 08:59:00,101.13,101.15,101.125,101.135,29200000.0
2008-05-28 09:00:00,101.135,101.15,101.125,101.14,40100000.0
2008-05-28 09:01:00,101.145,101.15,101.12,101.13,33200000.0
2008-05-28 09:02:00,101.13,101.14,101.11,101.13,44100000.0
2008-05-28 09:03:00,101.12,101.13,101.075,101.1,36500000.0
2008-05-28 09:04:00,101.1,101.105,101.08,101.1,35000000.0
2008-05-28 09:05:00,101.105,101.12,101.1,101.1,38000000.0
2008-05-28 09:06:00,101.105,101.11,101.09,101.11,24600000.0
2008-05-28 09:07:00,101.11,101.13,101.11,101.11,21400000.0
2008-05-28 09:08:00,101.11,101.15,101.11,101.13,44200000.0
2008-05-28 09:09:00,101.13,101.14,101.11,101.12,25900000.0
2008-05-28 09:10:00,101.12,101.145,101.12,101.145,27200000.0
2008-05-28 09:11:00,101.14,101.15,101.125,101.14,29800000.0
2008-05-28 09:12:00,101.14,101.15,101.12,101.14,35200000.0
2008-05-28 09:13:00,101.14,101.18,101.12,101.17,34800000.0
2008-05-28 09:14:00,101.17,101.2,101.16,101.19,43700000.0
2008-05-28 09:15:00,101.19,101.22,101.19,101.19,21400000.0
2008-05-28 09:16:00,101.19,101.2,101.18,101.19,16000000.0
2008-05-28 09:17:00,101.19,101.22,101.185,101.195,49200000.0
2008-05-28 09:18:00,101.2,101.23,101.19,101.22,49500000.0
2008-05-28 09:19:00,101.22,101.23,101.18,101.19,53100000.0
2008-05-28 09:20:00,101.19,101.23,101.19,101.2,44800000.0
2008-05-28 09:21:00,101.2,101.22,101.19,101.21,28900000.0
2008-05-28 09:22:00,101.2,101.21,101.19,101.2,29200000.0
2008-05-28 09:23:00,101.2,101.25,101.2,101.24,15600000.0
2008-05-28 09:24:00,101.24,101.25,101.22,101.24,38600000.0
2008-05-28 09:25:00,101.24,101.27,101.22,101.24,38100000.0
2008-05-28 09:26:00,101.24,101.25,101.23,101.24,25400000.0
2008-05-28 09:27:00,101.24,101.25,101.22,101.22,26700000.0
2008-05-28 09:28:00,101.23,101.24,101.22,101.23,12800000.0
2008-05-28 09:29:00,101.23,101.24,101.22,101.24,11900000.0
2008-05-28 09:30:00,101.24,101.27,101.24,101.26,32600000.0
2008-05-28 09:31:00,101.26,101.27,101.25,101.27,14500000.0
2008-05-28 09:32:00,101.26,101.26,101.24,101.25,26600000.0
2008-05-28 09:33:00,101.25,101.25,101.24,101.24,10800000.0
2008-05-28 09:34:00,101.245,101.26,101.23,101.24,20200000.0
2008-05-28 09:35:00,101.24,101.25,101.22,101.23,27600000.0
2008-05-28 09:36:00,101.23,101.25,101.22,101.23,26700000.0
2008-05-28 09:37:00,101.235,101.26,101.235,101.24,28900000.0
2008-05-28 09:38:00,101.24,101.26,101.24,101.25,24600000.0
2008-05-28 09:39:00,101.25,101.26,101.24,101.245,19500000.0
2008-05-28 09:40:00,101.245,101.25,101.23,101.23,22000000.0
2008-05-28 09:41:00,101.23,101.24,101.21,101.22,17900000.0
2008-05-28 09:42:00,101.22,101.23,101.2,101.205,29000000.0
2008-05-28 09:43:00,101.2,101.24,101.2,101.23,40900000.0
2008-05-28 09:44:00,101.22,101.23,101.21,101.215,74000000.0
2008-05-28 09:45:00,101.215,101.23,101.2,101.21,133500000.0
2008-05-28 09:46:00,101.21,101.23,101.19,101.19,42600000.0
2008-05-28 09:47:00,101.19,101.19,101.17,101.17,59300000.0
2008-05-28 09:48:00,101.17,101.19,101.17,101.175,17200000.0
2008-05-28 09:49:00,101.175,101.2,101.17,101.18,25300000.0
2008-05-28 09:50:00,101.185,101.195,101.165,101.195,53500000.0
2008-05-28 09:51:00,101.2,101.215,101.19,101.21,39300000.0
2008-05-28 09:52:00,101.2,101.215,101.2,101.205,22500000.0
2008-05-28 09:53:00,101.2,101.21,101.18,101.19,44700000.0
2008-05-28 09:54:00,101.19,101.21,101.18,101.19,13300000.0
2008-05-28 09:55:00,101.19,101.21,101.19,101.21,25200000.0
2008-05-28 09:56:00,101.21,101.23,101.205,101.23,50600000.0
2008-05-28 09:57:00,101.23,101.25,101.22,101.23,18500000.0
2008-05-28 09:58:00,101.235,101.25,101.22,101.23,41800000.0
2008-05-28 09:59:00,101.23,101.25,101.23,101.23,15900000.0
2008-05-28 10:00:00,101.25,101.295,101.24,101.27,88500000.0
2008-05-28 10:01:00,101.26,101.28,101.25,101.27,33300000.0
2008-05-28 10:02:00,101.27,101.285,101.25,101.265,31900000.0
2008-05-28 10:03:00,101.255,101.275,101.21,101.21,47800000.0
2008-05-28 10:04:00,101.21,101.25,101.19,101.2,69300000.0
2008-05-28 10:05:00,101.205,101.205,101.16,101.16,132200000.0
2008-05-28 10:06:00,101.165,101.19,101.15,101.15,47200000.0
2008-05-28 10:07:00,101.16,101.18,101.135,101.15,90900000.0
2008-05-28 10:08:00,101.15,101.17,101.13,101.14,80200000.0
2008-05-28 10:09:00,101.14,101.16,101.13,101.14,56400000.0
2008-05-28 10:10:00,101.14,101.16,101.12,101.13,48700000.0
2008-05-28 10:11:00,101.13,101.13,101.115,101.115,53600000.0
2008-05-28 10:12:00,101.115,101.13,101.09,101.12,66800000.0
2008-05-28 10:13:00,101.13,101.17,101.12,101.14,20600000.0
2008-05-28 10:14:00,101.14,101.16,101.14,101.16,21500000.0
2008-05-28 10:15:00,101.16,101.17,101.12,101.15,31700000.0
2008-05-28 10:16:00,101.15,101.205,101.14,101.175,55600000.0
2008-05-28 10:17:00,101.175,101.215,101.155,101.155,186700000.0
2008-05-28 10:18:00,101.155,101.18,101.14,101.17,67100000.0
2008-05-28 10:19:00,101.165,101.195,101.16,101.165,37200000.0
2008-05-28 10:20:00,101.16,101.185,101.155,101.17,34100000.0
2008-05-28 10:21:00,101.17,101.23,101.155,101.2,46300000.0
2008-05-28 10:22:00,101.2,101.22,101.19,101.2,46200000.0
2008-05-28 10:23:00,101.2,101.2,101.15,101.15,29300000.0
2008-05-28 10:24:00,101.15,101.16,101.11,101.16,37100000.0
2008-05-28 10:25:00,101.16,101.165,101.12,101.15,49600000.0
2008-05-28 10:26:00,101.15,101.16,101.13,101.16,31700000.0
2008-05-28 10:27:00,101.16,101.16,101.115,101.15,48700000.0
2008-05-28 10:28:00,101.14,101.14,101.12,101.12,26100000.0
2008-05-28 10:29:00,101.12,101.145,101.11,101.145,24700000.0
2008-05-28 10:30:00,101.14,101.155,101.135,101.15,26800000.0
2008-05-28 10:31:00,101.15,101.19,101.145,101.18,38600000.0
2008-05-28 10:32:00,101.185,101.19,101.175,101.19,23700000.0
2008-05-28 10:33:00,101.19,101.2,101.16,101.17,35700000.0
2008-05-28 10:34:00,101.17,101.17,101.135,101.155,29500000.0
2008-05-28 10:35:00,101.165,101.17,101.16,101.16,31600000.0
2008-05-28 10:36:00,101.17,101.17,101.145,101.165,24800000.0
2008-05-28 10:37:00,101.165,101.195,101.155,101.18,40500000.0
2008-05-28 10:38:00,101.18,101.23,101.18,101.215,34100000.0
2008-05-28 10:39:00,101.21,101.21,101.175,101.175,19300000.0
2008-05-28 10:40:00,101.175,101.185,101.155,101.185,24700000.0
2008-05-28 10:41:00,101.185,101.19,101.165,101.185,26700000.0
2008-05-28 10:42:00,101.19,101.215,101.175,101.175,35500000.0
2008-05-28 10:43:00,101.175,101.18,101.16,101.18,25700000.0
2008-05-28 10:44:00,101.175,101.19,101.17,101.19,28200000.0
2008-05-28 10:45:00,101.185,101.195,101.175,101.18,51900000.0
2008-05-28 10:46:00,101.18,101.21,101.165,101.165,34900000.0
2008-05-28 10:47:00,101.165,101.165,101.135,101.135,27000000.0
2008-05-28 10:48:00,101.135,101.15,101.125,101.135,37500000.0
2008-05-28 10:49:00,101.135,101.135,101.11,101.125,31000000.0
2008-05-28 10:50:00,101.125,101.125,101.085,101.095,23500000.0
2008-05-28 10:51:00,101.095,101.1,101.055,101.085,34900000.0
2008-05-28 10:52:00,101.085,101.105,101.075,101.095,22000000.0
2008-05-28 10:53:00,101.095,101.11,101.085,101.105,32100000.0
2008-05-28 10:54:00,101.105,101.105,101.095,101.095,20000000.0
2008-05-28 10:55:00,101.09,101.125,101.085,101.115,26300000.0
2008-05-28 10:56:00,101.115,101.115,101.105,101.115,20400000.0
2008-05-28 10:57:00,101.105,101.115,101.06,101.065,27700000.0
2008-05-28 10:58:00,101.06,101.075,101.055,101.065,33800000.0
2008-05-28 10:59:00,101.065,101.075,101.045,101.05,29000000.0
2008-05-28 11:00:00,101.055,101.065,101.015,101.035,29700000.0
2008-05-28 11:01:00,101.04,101.06,101.03,101.035,31800000.0
2008-05-28 11:02:00,101.035,101.055,101.015,101.015,28000000.0
2008-05-28 11:03:00,101.015,101.025,100.965,100.975,60500000.0
2008-05-28 11:04:00,100.975,101.005,100.975,100.99,52400000.0
2008-05-28 11:05:00,100.99,100.995,100.955,100.975,51200000.0
2008-05-28 11:06:00,100.975,100.975,100.925,100.945,81200000.0
2008-05-28 11:07:00,100.945,100.975,100.945,100.965,104500000.0
2008-05-28 11:08:00,100.965,100.985,100.965,100.975,43500000.0
2008-05-28 11:09:00,100.975,101.035,100.955,101.025,134100000.0
2008-05-28 11:10:00,101.02,101.045,100.99,101.0,37200000.0
2008-05-28 11:11:00,101.0,101.035,100.995,101.015,35800000.0
2008-05-28 11:12:00,101.015,101.015,100.965,100.99,46700000.0
2008-05-28 11:13:00,100.995,101.025,100.99,101.025,49200000.0
2008-05-28 11:14:00,101.015,101.1,101.015,101.1,38600000.0
2008-05-28 11:15:00,101.095,101.125,101.075,101.085,50600000.0
2008-05-28 11:16:00,101.085,101.12,101.085,101.1,41700000.0
2008-05-28 11:17:00,101.1,101.155,101.095,101.125,62500000.0
2008-05-28 11:18:00,101.13,101.155,101.125,101.155,38600000.0
2008-05-28 11:19:00,101.155,101.155,101.105,101.125,43300000.0
2008-05-28 11:20:00,101.125,101.135,101.115,101.135,25700000.0
2008-05-28 11:21:00,101.135,101.135,101.095,101.105,30300000.0
2008-05-28 11:22:00,101.105,101.115,101.09,101.115,15200000.0
2008-05-28 11:23:00,101.12,101.145,101.1,101.145,31600000.0
2008-05-28 11:24:00,101.145,101.145,101.115,101.115,14500000.0
2008-05-28 11:25:00,101.115,101.125,101.085,101.085,21800000.0
2008-05-28 11:26:00,101.085,101.09,101.065,101.065,30900000.0
2008-05-28 11:27:00,101.07,101.075,101.045,101.06,31200000.0
2008-05-28 11:28:00,101.06,101.095,101.055,101.095,46200000.0
2008-05-28 11:29:00,101.105,101.155,101.095,101.115,91100000.0
2008-05-28 11:30:00,101.12,101.145,101.105,101.13,59900000.0
2008-05-28 11:31:00,101.13,101.195,101.13,101.17,83400000.0
2008-05-28 11:32:00,101.17,101.175,101.13,101.165,118600000.0
2008-05-28 11:33:00,101.175,101.195,101.15,101.18,176300000.0
2008-05-28 11:34:00,101.17,101.205,101.17,101.205,330000000.0
2008-05-28 11:35:00,101.2,101.205,101.17,101.195,319900000.0
2008-05-28 11:36:00,101.205,101.205,101.185,101.195,125700000.0
2008-05-28 11:37:00,101.19,101.205,101.17,101.2,291700000.0
2008-05-28 11:38:00,101.205,101.215,101.185,101.195,49300000.0
2008-05-28 11:39:00,101.195,101.195,101.175,101.195,63300000.0
2008-05-28 11:40:00,101.195,101.235,101.195,101.215,37300000.0
2008-05-28 11:41:00,101.215,101.215,101.185,101.205,94600000.0
2008-05-28 11:42:00,101.205,101.205,101.17,101.205,115800000.0
2008-05-28 11:43:00,101.205,101.205,101.185,101.195,24100000.0
2008-05-28 11:44:00,101.195,101.2,101.135,101.155,147400000.0
2008-05-28 11:45:00,101.16,101.165,101.135,101.165,28500000.0
2008-05-28 11:46:00,101.155,101.165,101.135,101.155,35400000.0
2008-05-28 11:47:00,101.155,101.19,101.145,101.185,17600000.0
2008-05-28 11:48:00,101.19,101.195,101.165,101.175,20500000.0
2008-05-28 11:49:00,101.175,101.175,101.14,101.16,24500000.0
2008-05-28 11:50:00,101.155,101.18,101.155,101.165,15000000.0
2008-05-28 11:51:00,101.17,101.195,101.16,101.175,79700000.0
2008-05-28 11:52:00,101.175,101.185,101.155,101.155,43500000.0
2008-05-28 11:53:00,101.165,101.165,101.14,101.15,41700000.0
2008-05-28 11:54:00,101.155,101.155,101.12,101.13,28380000.0
2008-05-28 11:55:00,101.13,101.145,101.115,101.145,6400000.0
2008-05-28 11:56:00,101.145,101.145,101.115,101.13,23000000.0
2008-05-28 11:57:00,101.135,101.135,101.1,101.115,22600000.0
2008-05-28 11:58:00,101.115,101.115,101.095,101.105,5700000.0
2008-05-28 11:59:00,101.095,101.115,101.085,101.095,14700000.0
2008-05-28 12:00:00,101.085,101.105,101.065,101.085,34700000.0
2008-05-28 12:01:00,101.085,101.095,101.065,101.095,97000000.0
2008-05-28 12:02:00,101.095,101.105,101.095,101.105,23500000.0
2008-05-28 12:03:00,101.115,101.115,101.095,101.095,9100000.0
2008-05-28 12:04:00,101.095,101.105,101.095,101.105,22300000.0
2008-05-28 12:05:00,101.105,101.13,101.105,101.125,15800000.0
2008-05-28 12:06:00,101.13,101.145,101.115,101.125,27400000.0
2008-05-28 12:07:00,101.125,101.15,101.125,101.145,30700000.0
2008-05-28 12:08:00,101.145,101.155,101.135,101.155,46200000.0
2008-05-28 12:09:00,101.165,101.165,101.135,101.165,34800000.0
2008-05-28 12:10:00,101.165,101.185,101.165,101.18,14300000.0
2008-05-28 12:11:00,101.175,101.175,101.115,101.115,62300000.0
2008-05-28 12:12:00,101.115,101.14,101.115,101.13,39000000.0
2008-05-28 12:13:00,101.125,101.145,101.125,101.145,13500000.0
2008-05-28 12:14:00,101.145,101.145,101.115,101.125,18500000.0
2008-05-28 12:15:00,101.125,101.135,101.115,101.125,17800000.0
2008-05-28 12:16:00,101.125,101.145,101.115,101.135,24800000.0
2008-05-28 12:17:00,101.135,101.135,101.125,101.125,6300000.0
2008-05-28 12:18:00,101.135,101.135,101.105,101.105,16800000.0
2008-05-28 12:19:00,101.105,101.105,101.055,101.065,32900000.0
2008-05-28 12:20:00,101.065,101.095,101.06,101.065,44700000.0
2008-05-28 12:21:00,101.07,101.09,101.065,101.085,39800000.0
2008-05-28 12:22:00,101.085,101.095,101.07,101.095,62300000.0
2008-05-28 12:23:00,101.095,101.125,101.095,101.125,17200000.0
2008-05-28 12:24:00,101.125,101.135,101.105,101.125,15300000.0
2008-05-28 12:25:00,101.135,101.135,101.105,101.105,16900000.0
2008-05-28 12:26:00,101.105,101.115,101.105,101.105,4500000.0
2008-05-28 12:27:00,101.105,101.115,101.09,101.105,37500000.0
2008-05-28 12:28:00,101.105,101.105,101.07,101.095,192400000.0
2008-05-28 12:29:00,101.09,101.11,101.07,101.08,18600000.0
2008-05-28 12:30:00,101.075,101.1,101.07,101.085,38300000.0
2008-05-28 12:31:00,101.09,101.105,101.075,101.1,45800000.0
2008-05-28 12:32:00,101.1,101.115,101.09,101.095,98300000.0
2008-05-28 12:33:00,101.1,101.11,101.075,101.105,25700000.0
2008-05-28 12:34:00,101.105,101.11,101.085,101.1,13200000.0
2008-05-28 12:35:00,101.095,101.11,101.09,101.105,4800000.0
2008-05-28 12:36:00,101.105,101.105,101.07,101.085,34900000.0
2008-05-28 12:37:00,101.08,101.125,101.08,101.115,25600000.0
2008-05-28 12:38:00,101.115,101.13,101.11,101.12,13600000.0
2008-05-28 12:39:00,101.125,101.125,101.1,101.1,14300000.0
2008-05-28 12:40:00,101.105,101.12,101.1,101.115,22400000.0
2008-05-28 12:41:00,101.115,101.135,101.105,101.125,16900000.0
2008-05-28 12:42:00,101.13,101.14,101.125,101.13,12500000.0
2008-05-28 12:43:00,101.125,101.13,101.105,101.125,25500000.0
2008-05-28 12:44:00,101.125,101.125,101.085,101.1,17000000.0
2008-05-28 12:45:00,101.095,101.11,101.095,101.105,19700000.0
2008-05-28 12:46:00,101.105,101.12,101.095,101.095,14100000.0
2008-05-28 12:47:00,101.1,101.1,101.085,101.09,10800000.0
2008-05-28 12:48:00,101.085,101.095,101.07,101.085,22000000.0
2008-05-28 12:49:00,101.085,101.105,101.07,101.075,36600000.0
2008-05-28 12:50:00,101.08,101.105,101.075,101.095,22900000.0
2008-05-28 12:51:00,101.095,101.14,101.095,101.135,12800000.0
2008-05-28 12:52:00,101.14,101.155,101.135,101.15,17400000.0
2008-05-28 12:53:00,101.15,101.17,101.145,101.17,14900000.0
2008-05-28 12:54:00,101.165,101.165,101.135,101.135,16200000.0
2008-05-28 12:55:00,101.12,101.125,101.09,101.115,27000000.0
2008-05-28 12:56:00,101.115,101.125,101.095,101.12,15300000.0
2008-05-28 12:57:00,101.125,101.13,101.11,101.12,13400000.0
2008-05-28 12:58:00,101.125,101.13,101.115,101.12,17600000.0
2008-05-28 12:59:00,101.115,101.13,101.055,101.065,107000000.0
2008-05-28 13:00:00,101.065,101.105,101.065,101.08,59000000.0
2008-05-28 13:01:00,101.09,101.095,101.065,101.07,37700000.0
2008-05-28 13:02:00,101.065,101.075,101.03,101.07,77500000.0
2008-05-28 13:03:00,101.08,101.08,101.04,101.05,36000000.0
2008-05-28 13:04:00,101.045,101.095,101.015,101.02,53200000.0
2008-05-28 13:05:00,101.025,101.04,101.01,101.025,45300000.0
2008-05-28 13:06:00,101.025,101.035,101.005,101.025,23400000.0
2008-05-28 13:07:00,101.025,101.03,101.005,101.015,56400000.0
2008-05-28 13:08:00,101.02,101.02,100.99,100.99,49700000.0
2008-05-28 13:09:00,100.985,101.005,100.985,100.995,14000000.0
2008-05-28 13:10:00,101.0,101.0,100.975,101.0,20200000.0
2008-05-28 13:11:00,101.005,101.01,100.995,101.005,13000000.0
2008-05-28 13:12:00,101.005,101.015,100.98,100.985,32200000.0
2008-05-28 13:13:00,100.99,101.005,100.985,101.005,25200000.0
2008-05-28 13:14:00,101.0,101.035,100.995,101.035,59800000.0
2008-05-28 13:15:00,101.035,101.04,101.015,101.035,22200000.0
2008-05-28 13:16:00,101.035,101.035,101.005,101.005,61300000.0
2008-05-28 13:17:00,101.005,101.015,100.98,101.015,28100000.0
2008-05-28 13:18:00,101.015,101.015,100.94,100.955,81600000.0
2008-05-28 13:19:00,100.955,100.955,100.91,100.92,78400000.0
2008-05-28 13:20:00,100.92,100.945,100.91,100.935,69400000.0
2008-05-28 13:21:00,100.935,100.975,100.935,100.955,95300000.0
2008-05-28 13:22:00,100.95,100.975,100.95,100.95,102300000.0
2008-05-28 13:23:00,100.945,100.965,100.93,100.965,96900000.0
2008-05-28 13:24:00,100.965,100.99,100.95,100.985,39000000.0
2008-05-28 13:25:00,100.99,100.99,100.95,100.97,35000000.0
2008-05-28 13:26:00,100.975,100.995,100.965,100.985,35600000.0
2008-05-28 13:27:00,100.985,101.015,100.975,101.005,31800000.0
2008-05-28 13:28:00,101.005,101.015,100.99,100.995,42800000.0
2008-05-28 13:29:00,100.995,101.015,100.985,101.005,34400000.0
2008-05-28 13:30:00,101.005,101.005,100.97,100.985,37300000.0
2008-05-28 13:31:00,100.985,100.985,100.965,100.98,35400000.0
2008-05-28 13:32:00,100.975,100.99,100.975,100.975,21400000.0
2008-05-28 13:33:00,100.98,100.99,100.955,100.955,33800000.0
2008-05-28 13:34:00,100.955,100.965,100.915,100.955,32600000.0
2008-05-28 13:35:00,100.955,100.975,100.95,100.975,23800000.0
2008-05-28 13:36:00,100.975,100.985,100.96,100.985,26500000.0
2008-05-28 13:37:00,100.965,100.985,100.955,100.965,27000000.0
2008-05-28 13:38:00,100.97,100.98,100.965,100.98,21600000.0
2008-05-28 13:39:00,100.975,101.01,100.955,101.005,40100000.0
2008-05-28 13:40:00,101.005,101.005,100.975,100.985,24700000.0
2008-05-28 13:41:00,100.985,100.985,100.965,100.965,15900000.0
2008-05-28 13:42:00,100.975,100.99,100.96,100.985,17900000.0
2008-05-28 13:43:00,100.985,100.99,100.95,100.985,23600000.0
2008-05-28 13:44:00,100.99,101.01,100.985,101.005,14700000.0
2008-05-28 13:45:00,101.005,101.035,100.975,100.985,55900000.0
2008-05-28 13:46:00,100.98,101.005,100.975,101.005,54600000.0
2008-05-28 13:47:00,101.005,101.005,100.99,101.005,26600000.0
2008-05-28 13:48:00,101.005,101.025,101.005,101.025,26200000.0
2008-05-28 13:49:00,101.03,101.04,101.015,101.025,17200000.0
2008-05-28 13:50:00,101.025,101.025,100.99,101.015,25700000.0
2008-05-28 13:51:00,101.015,101.025,100.99,100.995,18500000.0
2008-05-28 13:52:00,100.995,100.995,100.975,100.975,18400000.0
2008-05-28 13:53:00,100.975,100.99,100.955,100.965,25000000.0
2008-05-28 13:54:00,100.965,100.975,100.955,100.97,18200000.0
2008-05-28 13:55:00,100.975,100.995,100.96,100.97,46300000.0
2008-05-28 13:56:00,100.97,100.97,100.925,100.95,26100000.0
2008-05-28 13:57:00,100.945,100.96,100.94,100.955,16000000.0
2008-05-28 13:58:00,100.95,100.975,100.945,100.945,23400000.0
2008-05-28 13:59:00,100.95,100.965,100.945,100.955,20200000.0
2008-05-28 14:00:00,100.96,100.96,100.935,100.945,13300000.0
2008-05-28 14:01:00,100.94,100.945,100.915,100.93,10800000.0
2008-05-28 14:02:00,100.935,100.96,100.925,100.955,9500000.0
2008-05-28 14:03:00,100.96,100.975,100.94,100.955,39300000.0
2008-05-28 14:04:00,100.965,100.965,100.935,100.945,21100000.0
2008-05-28 14:05:00,100.95,100.975,100.945,100.97,21200000.0
2008-05-28 14:06:00,100.965,100.975,100.95,100.955,17800000.0
2008-05-28 14:07:00,100.95,100.96,100.95,100.96,12300000.0
2008-05-28 14:08:00,100.96,100.965,100.945,100.955,19000000.0
2008-05-28 14:09:00,100.96,100.98,100.955,100.965,14700000.0
2008-05-28 14:10:00,100.96,100.965,100.945,100.945,14200000.0
2008-05-28 14:11:00,100.945,100.95,100.925,100.93,15600000.0
2008-05-28 14:12:00,100.93,100.94,100.92,100.925,23300000.0
2008-05-28 14:13:00,100.92,100.93,100.91,100.915,7500000.0
2008-05-28 14:14:00,100.92,100.925,100.895,100.915,17000000.0
2008-05-28 14:15:00,100.92,100.925,100.89,100.905,33700000.0
2008-05-28 14:16:00,100.91,100.91,100.88,100.89,47200000.0
2008-05-28 14:17:00,100.885,100.9,100.855,100.89,83000000.0
2008-05-28 14:18:00,100.88,100.905,100.865,100.905,41000000.0
2008-05-28 14:19:00,100.895,100.925,100.875,100.92,31300000.0
2008-05-28 14:20:00,100.925,100.96,100.91,100.95,30000000.0
2008-05-28 14:21:00,100.955,100.98,100.945,100.965,31200000.0
2008-05-28 14:22:00,100.965,100.97,100.94,100.955,29500000.0
2008-05-28 14:23:00,100.965,101.0,100.96,100.985,42000000.0
2008-05-28 14:24:00,100.99,101.005,100.965,100.97,24500000.0
2008-05-28 14:25:00,100.97,100.975,100.945,100.95,14000000.0
2008-05-28 14:26:00,100.945,100.97,100.94,100.955,20200000.0
2008-05-28 14:27:00,100.96,100.96,100.935,100.94,19400000.0
2008-05-28 14:28:00,100.945,100.965,100.93,100.93,12600000.0
2008-05-28 14:29:00,100.935,100.945,100.9,100.9,119800000.0
2008-05-28 14:30:00,100.9,100.95,100.775,100.91,225299997.0
2008-05-28 14:31:00,100.915,101.0,100.915,100.96,118300000.0
2008-05-28 14:32:00,100.965,101.015,100.945,100.96,77100000.0
2008-05-28 14:33:00,100.955,101.035,100.955,101.01,65700000.0
2008-05-28 14:34:00,101.01,101.035,101.0,101.01,151100000.0
2008-05-28 14:35:00,101.005,101.06,100.995,101.045,61100000.0
2008-05-28 14:36:00,101.045,101.055,100.995,101.005,75900000.0
2008-05-28 14:37:00,101.005,101.025,100.985,100.985,61900000.0
2008-05-28 14:38:00,100.995,101.025,100.985,101.0,42900000.0
2008-05-28 14:39:00,100.995,101.03,100.98,101.005,110700000.0
2008-05-28 14:40:00,101.01,101.045,100.995,101.045,50900000.0
2008-05-28 14:41:00,101.05,101.075,101.035,101.045,45700000.0
2008-05-28 14:42:00,101.055,101.06,101.015,101.025,61600000.0
2008-05-28 14:43:00,101.03,101.03,100.99,100.995,109000000.0
2008-05-28 14:44:00,101.005,101.065,101.005,101.045,34600000.0
2008-05-28 14:45:00,101.05,101.05,101.02,101.035,27200000.0
2008-05-28 14:46:00,101.035,101.045,101.02,101.035,35300000.0
2008-05-28 14:47:00,101.04,101.04,101.0,101.0,48000000.0
2008-05-28 14:48:00,101.005,101.025,100.995,101.02,58900000.0
2008-05-28 14:49:00,101.015,101.06,101.015,101.05,96900000.0
2008-05-28 14:50:00,101.05,101.06,101.05,101.05,25600000.0
2008-05-28 14:51:00,101.05,101.05,101.05,101.05,12600000.0
2008-05-28 14:52:00,101.05,101.06,101.05,101.05,68000000.0
2008-05-28 14:53:00,101.05,101.07,101.05,101.06,69700000.0
2008-05-28 14:54:00,101.07,101.07,101.05,101.05,59000000.0
2008-05-28 14:55:00,101.05,101.05,101.05,101.05,14500000.0
2008-05-28 14:56:00,101.05,101.06,101.05,101.05,34600000.0
2008-05-28 14:57:00,101.05,101.05,101.01,101.05,41000001.0
2008-05-28 14:58:00,101.05,101.05,101.01,101.05,43100000.0
2008-05-28 14:59:00,101.05,101.05,101.01,101.02,65300000.0
2008-05-28 15:00:00,101.02,101.04,101.02,101.03,49500000.0
2008-05-28 15:01:00,101.04,101.08,101.04,101.07,67500001.0
2008-05-28 15:02:00,101.07,101.07,101.02,101.05,53700000.0
2008-05-28 15:03:00,101.05,101.05,101.01,101.05,19100000.0
2008-05-28 15:04:00,101.023,101.031,100.984,101.018,29200000.0
2008-05-28 15:05:00,101.05,101.05,101.05,101.05,23200000.0
2008-05-28 15:06:00,101.05,101.06,101.05,101.05,28400000.0
2008-05-28 15:07:00,101.05,101.05,101.05,101.05,15600000.0
2008-05-28 15:08:00,101.05,101.05,101.0,101.01,57600000.0
2008-05-28 15:09:00,101.01,101.03,101.0,101.0,72700000.0
2008-05-28 15:10:00,101.0,101.03,101.0,101.0,75600000.0
2008-05-28 15:11:00,101.0,101.02,101.0,101.0,76500000.0
2008-05-28 15:12:00,101.0,101.01,101.0,101.01,84400000.0
2008-05-28 15:13:00,101.0,101.01,101.0,101.0,84200000.0
2008-05-28 15:14:00,101.0,101.0,100.99,101.0,75000000.0
2008-05-28 15:15:00,101.0,101.01,100.99,101.0,75400000.0
2008-05-28 15:16:00,101.0,101.02,101.0,101.01,42500000.0
2008-05-28 15:17:00,101.01,101.02,101.0,101.0,128800000.0
2008-05-28 15:18:00,101.0,101.01,101.0,101.0,88300000.0
2008-05-28 15:19:00,101.0,101.0,100.99,101.0,51300000.0
2008-05-28 15:20:00,101.0,101.0,100.99,100.99,44600000.0
2008-05-28 15:21:00,101.0,101.0,100.98,101.0,145600000.0
2008-05-28 15:22:00,100.99,101.0,100.99,101.0,123900000.0
2008-05-28 15:23:00,101.0,101.01,100.99,101.0,68500000.0
2008-05-28 15:24:00,101.0,101.01,100.99,101.0,46200000.0
2008-05-28 15:25:00,101.01,101.04,101.0,101.03,45300000.0
2008-05-28 15:26:00,101.03,101.07,101.03,101.06,91600000.0
2008-05-28 15:27:00,101.06,101.06,101.0,101.0,160300000.0
2008-05-28 15:28:00,101.0,101.01,101.0,101.01,211200000.0
2008-05-28 15:29:00,101.0,101.02,101.0,101.0,122900000.0
2008-05-28 15:30:00,101.0,101.02,101.0,101.0,98900000.0
2008-05-28 15:31:00,101.0,101.01,101.0,101.0,92200000.0
2008-05-28 15:32:00,101.0,101.01,101.0,101.0,89200000.0
2008-05-28 15:33:00,101.0,101.0,101.0,101.0,74800000.0
2008-05-28 15:34:00,101.0,101.02,101.0,101.0,88400000.0
2008-05-28 15:35:00,101.0,101.0,100.97,100.98,358800000.0
2008-05-28 15:36:00,100.98,101.0,100.98,100.99,223700000.0
2008-05-28 15:37:00,100.98,101.0,100.98,101.0,161700000.0
2008-05-28 15:38:00,101.0,101.0,100.98,101.0,118800000.0
2008-05-28 15:39:00,101.0,101.01,100.99,101.0,141300000.0
2008-05-28 15:40:00,101.0,101.02,100.99,101.01,270300000.0
2008-05-28 15:41:00,101.0,101.01,101.0,101.0,96900000.0
2008-05-28 15:42:00,101.0,101.01,101.0,101.0,82400000.0
2008-05-28 15:43:00,101.0,101.01,101.0,101.0,148300000.0
2008-05-28 15:44:00,101.0,101.0,100.98,100.99,243200000.0
2008-05-28 15:45:00,100.98,101.0,100.98,101.0,163700000.0
2008-05-28 15:46:00,100.99,101.0,100.99,101.0,200800000.0
2008-05-28 15:47:00,101.0,101.0,100.99,101.0,108100000.0
2008-05-28 15:48:00,100.99,101.0,100.99,101.0,90800000.0
2008-05-28 15:49:00,101.0,101.0,100.97,101.0,82900000.0
2008-05-28 15:50:00,101.0,101.01,100.99,101.0,84000000.0
2008-05-28 15:51:00,101.0,101.02,101.0,101.02,105700000.0
2008-05-28 15:52:00,101.01,101.02,101.0,101.0,99400000.0
2008-05-28 15:53:00,101.0,101.03,101.0,101.01,225400000.0
2008-05-28 15:54:00,101.0,101.02,101.0,101.0,154800000.0
2008-05-28 15:55:00,101.0,101.02,101.0,101.02,64700000.0
2008-05-28 15:56:00,101.01,101.04,101.0,101.03,167200000.0
2008-05-28 15:57:00,101.03,101.05,101.02,101.03,125900000.0
2008-05-28 15:58:00,101.04,101.05,101.0,101.02,172199999.0
2008-05-28 15:59:00,101.02,101.04,101.01,101.03,85200000.0
2008-05-28 16:00:00,101.04,101.04,101.0,101.0,107300000.0
2008-05-28 16:01:00,101.0,101.01,100.97,100.99,58000000.0
2008-05-28 16:02:00,100.99,101.0,100.99,100.99,51700000.0
2008-05-28 16:03:00,100.99,100.99,100.97,100.97,94700000.0
2008-05-28 16:04:00,100.97,100.97,100.96,100.97,82500000.0
2008-05-28 16:05:00,100.97,100.97,100.93,100.96,136400000.0
2008-05-28 16:06:00,100.96,100.96,100.96,100.96,42100000.0
2008-05-28 16:07:00,100.96,100.97,100.96,100.97,25500000.0
2008-05-28 16:08:00,100.97,100.99,100.97,100.97,38900000.0
2008-05-28 16:09:00,100.97,100.98,100.97,100.97,80500000.0
2008-05-28 16:10:00,100.97,101.0,100.97,101.0,134700000.0
2008-05-28 16:11:00,101.0,101.01,100.99,101.0,50800000.0
2008-05-28 16:12:00,101.0,101.0,100.99,100.99,60700000.0
2008-05-28 16:13:00,101.0,101.0,100.97,100.99,110700000.0
2008-05-28 16:14:00,100.99,100.99,100.99,100.99,9500000.0
2008-05-28 16:15:00,100.99,100.99,100.99,100.99,1300000.0
2008-05-28 16:16:00,100.99,100.99,100.94,100.94,128200000.0
2008-05-28 16:17:00,100.94,100.94,100.93,100.94,118000000.0
2008-05-28 16:18:00,100.93,100.94,100.93,100.93,70700000.0
2008-05-28 16:19:00,100.93,100.93,100.91,100.91,77800000.0
2008-05-28 16:20:00,100.91,100.91,100.85,100.89,58900000.0
2008-05-28 16:21:00,100.89,100.9,100.85,100.85,78200000.0
2008-05-28 16:22:00,100.85,100.86,100.83,100.85,142100000.0
2008-05-28 16:23:00,100.84,100.85,100.84,100.85,116500000.0
2008-05-28 16:24:00,100.83,100.85,100.81,100.83,137300000.0
2008-05-28 16:25:00,100.83,100.85,100.83,100.84,82900000.0
2008-05-28 16:26:00,100.84,100.84,100.84,100.84,17500000.0
2008-05-28 16:27:00,100.84,100.84,100.82,100.84,18700000.0
2008-05-28 16:28:00,100.84,100.84,100.82,100.83,27500000.0
2008-05-28 16:29:00,100.83,100.83,100.81,100.81,60400000.0
2008-05-28 16:30:00,100.83,100.83,100.77,100.77,191800003.0
2008-05-28 16:31:00,100.77,100.78,100.77,100.77,46300000.0
2008-05-28 16:32:00,100.77,100.78,100.77,100.78,46700000.0
2008-05-28 16:33:00,100.77,100.81,100.77,100.8,84400000.0
2008-05-28 16:34:00,100.81,100.82,100.8,100.81,53300000.0
2008-05-28 16:35:00,100.81,100.84,100.81,100.83,72200000.0
2008-05-28 16:36:00,100.83,100.87,100.83,100.87,83400000.0
2008-05-28 16:37:00,100.86,100.89,100.85,100.88,40000000.0
2008-05-28 16:38:00,100.88,100.88,100.88,100.88,28900000.0
2008-05-28 16:39:00,100.88,100.88,100.85,100.85,49800000.0
2008-05-28 16:40:00,100.85,100.88,100.85,100.88,23500000.0
2008-05-28 16:41:00,100.88,100.88,100.88,100.88,40200000.0
2008-05-28 16:42:00,100.88,100.88,100.88,100.88,23400000.0
2008-05-28 16:43:00,100.88,100.88,100.88,100.88,14100000.0
2008-05-28 16:44:00,100.88,100.88,100.88,100.88,5400000.0
2008-05-28 16:45:00,100.88,100.88,100.85,100.85,48300000.0
2008-05-28 16:46:00,100.88,100.88,100.88,100.88,20400000.0
2008-05-28 16:47:00,100.88,100.89,100.88,100.89,52100000.0
2008-05-28 16:48:00,100.89,100.9,100.88,100.9,117900000.0
2008-05-28 16:49:00,100.9,100.91,100.9,100.91,62400000.0
2008-05-28 16:50:00,100.91,100.91,100.91,100.91,17700000.0
2008-05-28 16:51:00,100.91,100.92,100.91,100.91,43400000.0
2008-05-28 16:52:00,100.91,100.92,100.91,100.92,80400000.0
2008-05-28 16:53:00,100.92,100.92,100.92,100.92,6300000.0
2008-05-28 16:54:00,100.92,100.92,100.9,100.92,38800000.0
2008-05-28 16:55:00,100.92,100.92,100.92,100.92,4000000.0
2008-05-28 16:56:00,100.92,100.92,100.92,100.92,6200000.0
2008-05-28 16:57:00,100.92,100.92,100.9,100.92,64600000.0
2008-05-28 16:58:00,100.92,100.92,100.86,100.88,62100000.0
2008-05-28 16:59:00,100.88,100.88,100.84,100.86,106200000.0
2008-05-28 17:00:00,100.86,100.86,100.84,100.85,116600000.0
2008-05-28 17:01:00,100.85,100.86,100.84,100.86,71600000.0
2008-05-28 17:02:00,100.86,100.87,100.85,100.87,143100000.0
2008-05-28 17:03:00,100.86,100.89,100.86,100.88,229000000.0
2008-05-28 17:04:00,100.89,100.9,100.88,100.88,151999999.0
2008-05-28 17:05:00,100.88,100.88,100.84,100.88,51100000.0
2008-05-28 17:06:00,100.88,100.88,100.84,100.84,209100000.0
2008-05-28 17:07:00,100.84,100.86,100.84,100.84,153200000.0
2008-05-28 17:08:00,100.84,100.85,100.84,100.84,92100000.0
2008-05-28 17:09:00,100.84,100.85,100.84,100.84,89200000.0
2008-05-28 17:10:00,100.84,100.86,100.82,100.82,156900000.0
2008-05-28 17:11:00,100.84,100.84,100.8,100.8,237400000.0
2008-05-28 17:12:00,100.82,100.82,100.78,100.81,173400000.0
2008-05-28 17:13:00,100.8,100.82,100.78,100.8,100400000.0
2008-05-28 17:14:00,100.8,100.82,100.8,100.8,64300000.0
2008-05-28 17:15:00,100.78,100.8,100.78,100.78,156700000.0
2008-05-28 17:16:00,100.78,100.78,100.75,100.77,51000000.0
2008-05-28 17:17:00,100.77,100.77,100.75,100.77,28600000.0
2008-05-28 17:18:00,100.77,100.77,100.75,100.77,54200000.0
2008-05-28 17:19:00,100.77,100.77,100.73,100.76,57300000.0
2008-05-28 17:20:00,100.77,100.81,100.76,100.8,75800000.0
2008-05-28 17:21:00,100.8,100.8,100.78,100.78,19100000.0
2008-05-28 17:22:00,100.78,100.8,100.78,100.78,92900000.0
2008-05-28 17:23:00,100.8,100.8,100.78,100.8,84000000.0
2008-05-28 17:24:00,100.8,100.8,100.76,100.76,83300000.0
2008-05-28 17:25:00,100.76,100.76,100.76,100.76,19600000.0
2008-05-28 17:26:00,100.76,100.76,100.76,100.76,18000000.0
2008-05-28 17:27:00,100.76,100.76,100.76,100.76,14200000.0
2008-05-28 17:28:00,100.72,100.749,100.702,100.732,30500000.0
2008-05-28 17:29:00,100.76,100.77,100.76,100.76,60100000.0
2008-05-28 17:30:00,100.76,100.79,100.76,100.79,122800000.0
2008-05-28 17:31:00,100.78,100.81,100.78,100.8,61200000.0
2008-05-28 17:32:00,100.8,100.81,100.8,100.8,28300000.0
2008-05-28 17:33:00,100.8,100.81,100.78,100.8,59800000.0
2008-05-28 17:34:00,100.8,100.81,100.78,100.8,37000000.0
2008-05-28 17:35:00,100.8,100.81,100.8,100.81,17600000.0
2008-05-28 17:36:00,100.8,100.81,100.8,100.8,25800000.0
2008-05-28 17:37:00,100.8,100.8,100.78,100.8,53500000.0
2008-05-28 17:38:00,100.8,100.8,100.78,100.8,37800000.0
2008-05-28 17:39:00,100.78,100.8,100.77,100.78,20300000.0
2008-05-28 17:40:00,100.78,100.79,100.78,100.78,42600000.0
2008-05-28 17:41:00,100.78,100.78,100.78,100.78,5100000.0
2008-05-28 17:42:00,100.78,100.78,100.76,100.78,57600000.0
2008-05-28 17:43:00,100.78,100.78,100.77,100.78,36100000.0
2008-05-28 17:44:00,100.78,100.79,100.78,100.79,14200000.0
2008-05-28 17:45:00,100.79,100.8,100.78,100.79,47700000.0
2008-05-28 17:46:00,100.79,100.81,100.78,100.8,55600000.0
2008-05-28 17:47:00,100.81,100.83,100.8,100.82,32500000.0
2008-05-28 17:48:00,100.81,100.84,100.81,100.82,41100000.0
2008-05-28 17:49:00,100.82,100.83,100.82,100.82,24400000.0
2008-05-28 17:50:00,100.82,100.82,100.8,100.82,36300000.0
2008-05-28 17:51:00,100.82,100.82,100.82,100.82,18500000.0
2008-05-28 17:52:00,100.82,100.82,100.82,100.82,9100000.0
2008-05-28 17:53:00,100.82,100.82,100.8,100.82,12000000.0
2008-05-28 17:54:00,100.782,100.798,100.764,100.764,10900000.0
2008-05-28 17:55:00,100.82,100.83,100.82,100.82,29700000.0
2008-05-28 17:56:00,100.82,100.86,100.82,100.85,127400000.0
2008-05-28 17:57:00,100.86,100.86,100.85,100.86,26400000.0
2008-05-28 17:58:00,100.86,100.86,100.86,100.86,15500000.0
2008-05-28 17:59:00,100.86,100.86,100.84,100.84,19700000.0
2008-05-28 18:00:00,100.86,100.86,100.82,100.83,33400000.0
2008-05-28 18:01:00,100.83,100.84,100.8,100.84,50700000.0
2008-05-28 18:02:00,100.83,100.83,100.8,100.8,39600000.0
2008-05-28 18:03:00,100.8,100.8,100.8,100.8,8100000.0
2008-05-28 18:04:00,100.8,100.8,100.8,100.8,29100000.0
2008-05-28 18:05:00,100.8,100.81,100.77,100.79,43600000.0
2008-05-28 18:06:00,100.79,100.79,100.79,100.79,10600000.0
2008-05-28 18:07:00,100.79,100.79,100.79,100.79,2000000.0
2008-05-28 18:08:00,100.79,100.82,100.79,100.8,60000000.0
2008-05-28 18:09:00,100.8,100.8,100.8,100.8,10700000.0
2008-05-28 18:10:00,100.8,100.8,100.79,100.8,33700000.0
2008-05-28 18:11:00,100.79,100.8,100.79,100.8,15000000.0
2008-05-28 18:12:00,100.8,100.8,100.79,100.8,35000000.0
2008-05-28 18:13:00,100.8,100.8,100.79,100.8,76000000.0
2008-05-28 18:14:00,100.8,100.8,100.8,100.8,4500000.0
2008-05-28 18:15:00,100.8,100.81,100.79,100.79,38200000.0
2008-05-28 18:16:00,100.79,100.8,100.79,100.79,41400000.0
2008-05-28 18:17:00,100.79,100.8,100.79,100.8,19800000.0
2008-05-28 18:18:00,100.8,100.8,100.8,100.8,6000000.0
2008-05-28 18:19:00,100.8,100.81,100.79,100.8,130500000.0
2008-05-28 18:20:00,100.8,100.8,100.78,100.8,22300000.0
2008-05-28 18:21:00,100.743,100.78,100.743,100.778,13100000.0
2008-05-28 18:22:00,100.8,100.8,100.8,100.8,4300000.0
2008-05-28 18:23:00,100.81,100.84,100.8,100.84,25000000.0
2008-05-28 18:24:00,100.84,100.84,100.83,100.83,5500000.0
2008-05-28 18:25:00,100.805,100.815,100.774,100.805,29000000.0
2008-05-28 18:26:00,100.83,100.83,100.83,100.83,1900000.0
2008-05-28 18:27:00,100.798,100.812,100.779,100.792,10900000.0
2008-05-28 18:28:00,100.83,100.83,100.83,100.83,1500000.0
2008-05-28 18:29:00,100.83,100.83,100.83,100.83,4300000.0
2008-05-28 18:30:00,100.83,100.83,100.83,100.83,1800000.0
2008-05-28 18:31:00,100.83,100.83,100.83,100.83,4000000.0
2008-05-28 18:32:00,100.83,100.83,100.8,100.82,25000000.0
2008-05-28 18:33:00,100.82,100.82,100.82,100.82,2400000.0
2008-05-28 18:34:00,100.82,100.82,100.82,100.82,25300000.0
2008-05-28 18:35:00,100.792,100.798,100.764,100.79,26900000.0
2008-05-28 18:36:00,100.82,100.82,100.82,100.82,8700000.0
2008-05-28 18:37:00,100.78,100.795,100.746,100.773,19500000.0
2008-05-28 18:38:00,100.82,100.84,100.82,100.84,19000000.0
2008-05-28 18:39:00,100.84,100.84,100.84,100.84,20400000.0
2008-05-28 18:40:00,100.84,100.84,100.84,100.84,24700000.0
2008-05-28 18:41:00,100.84,100.84,100.8,100.82,16200000.0
2008-05-28 18:42:00,100.794,100.812,100.776,100.779,46600000.0
2008-05-28 18:43:00,100.82,100.83,100.82,100.82,34200000.0
2008-05-28 18:44:00,100.82,100.82,100.82,100.82,1500000.0
2008-05-28 18:45:00,100.82,100.82,100.82,100.82,1900000.0
2008-05-28 18:46:00,100.794,100.808,100.777,100.801,24800000.0
2008-05-28 18:47:00,100.82,100.82,100.82,100.82,8400000.0
2008-05-28 18:48:00,100.83,100.83,100.83,100.83,22900000.0
2008-05-28 18:49:00,100.83,100.83,100.83,100.83,3500000.0
2008-05-28 18:50:00,100.83,100.83,100.83,100.83,6000000.0
2008-05-28 18:51:00,100.83,100.83,100.83,100.83,6200000.0
2008-05-28 18:52:00,100.83,100.83,100.83,100.83,9100000.0
2008-05-28 18:53:00,100.83,100.83,100.83,100.83,2900000.0
2008-05-28 18:54:00,100.83,100.83,100.83,100.83,5800000.0
2008-05-28 18:55:00,100.84,100.84,100.83,100.84,19100000.0
2008-05-28 18:56:00,100.84,100.84,100.83,100.83,7200000.0
2008-05-28 18:57:00,100.805,100.82,100.779,100.802,38000000.0
2008-05-28 18:58:00,100.83,100.83,100.8,100.83,22300000.0
2008-05-28 18:59:00,100.83,100.83,100.8,100.83,39200000.0
2008-05-28 19:00:00,100.83,100.83,100.83,100.83,36700000.0
2008-05-28 19:01:00,100.83,100.83,100.82,100.83,9700000.0
2008-05-28 19:02:00,100.83,100.83,100.83,100.83,3100000.0
2008-05-28 19:03:00,100.83,100.83,100.8,100.83,19300000.0
2008-05-28 19:04:00,100.83,100.83,100.83,100.83,5700000.0
2008-05-28 19:05:00,100.83,100.83,100.83,100.83,17100000.0
2008-05-28 19:06:00,100.83,100.83,100.83,100.83,5000000.0
2008-05-28 19:07:00,100.83,100.85,100.83,100.84,22700000.0
2008-05-28 19:08:00,100.84,100.87,100.83,100.86,59900000.0
2008-05-28 19:09:00,100.86,100.87,100.83,100.83,55500000.0
2008-05-28 19:10:00,100.86,100.86,100.8,100.83,55200000.0
2008-05-28 19:11:00,100.83,100.84,100.83,100.84,29200000.0
2008-05-28 19:12:00,100.83,100.83,100.83,100.83,15700000.0
2008-05-28 19:13:00,100.83,100.84,100.83,100.84,37400000.0
2008-05-28 19:14:00,100.83,100.84,100.83,100.83,29500000.0
2008-05-28 19:15:00,100.83,100.86,100.83,100.86,42500000.0
2008-05-28 19:16:00,100.86,100.88,100.86,100.86,36400000.0
2008-05-28 19:17:00,100.86,100.86,100.86,100.86,5500000.0
2008-05-28 19:18:00,100.86,100.87,100.86,100.87,46000000.0
2008-05-28 19:19:00,100.87,100.87,100.86,100.86,106500000.0
2008-05-28 19:20:00,100.86,100.86,100.83,100.86,68000000.0
2008-05-28 19:21:00,100.86,100.86,100.83,100.83,43500000.0
2008-05-28 19:22:00,100.83,100.84,100.83,100.83,10600000.0
2008-05-28 19:23:00,100.83,100.84,100.83,100.83,11000000.0
2008-05-28 19:24:00,100.83,100.83,100.83,100.83,14200000.0
2008-05-28 19:25:00,100.83,100.84,100.83,100.84,11800000.0
2008-05-28 19:26:00,100.83,100.83,100.83,100.83,4700000.0
2008-05-28 19:27:00,100.83,100.83,100.83,100.83,30400000.0
2008-05-28 19:28:00,100.83,100.84,100.83,100.83,20000000.0
2008-05-28 19:29:00,100.83,100.84,100.83,100.83,27500000.0
2008-05-28 19:30:00,100.83,100.83,100.83,100.83,28600000.0
2008-05-28 19:31:00,100.83,100.83,100.82,100.83,50300000.0
2008-05-28 19:32:00,100.83,100.83,100.82,100.83,43900000.0
2008-05-28 19:33:00,100.83,100.83,100.79,100.81,98900000.0
2008-05-28 19:34:00,100.81,100.81,100.81,100.81,7800000.0
2008-05-28 19:35:00,100.81,100.81,100.77,100.78,122100000.0
2008-05-28 19:36:00,100.78,100.78,100.74,100.74,91400000.0
2008-05-28 19:37:00,100.74,100.75,100.74,100.75,9100000.0
2008-05-28 19:38:00,100.75,100.77,100.75,100.76,26000000.0
2008-05-28 19:39:00,100.76,100.76,100.75,100.75,40100000.0
2008-05-28 19:40:00,100.75,100.75,100.75,100.75,500000.0
2008-05-28 19:41:00,100.76,100.76,100.75,100.75,17100000.0
2008-05-28 19:42:00,100.76,100.76,100.75,100.75,9100000.0
2008-05-28 19:43:00,100.76,100.76,100.75,100.76,11300000.0
2008-05-28 19:44:00,100.75,100.75,100.75,100.75,1500000.0
2008-05-28 19:45:00,100.722,100.74,100.698,100.698,142300000.0
2008-05-28 19:46:00,100.76,100.76,100.75,100.75,3300000.0
2008-05-28 19:47:00,100.72,100.73,100.696,100.718,5300000.0
2008-05-28 19:48:00,100.75,100.77,100.75,100.76,70000000.0
2008-05-28 19:49:00,100.75,100.76,100.75,100.76,116000001.0
2008-05-28 19:50:00,100.75,100.76,100.74,100.75,36400000.0
2008-05-28 19:51:00,100.74,100.75,100.74,100.75,4700000.0
2008-05-28 19:52:00,100.75,100.75,100.75,100.75,1600000.0
2008-05-28 19:53:00,100.75,100.78,100.75,100.77,62200000.0
2008-05-28 19:54:00,100.77,100.77,100.77,100.77,10400000.0
2008-05-28 19:55:00,100.77,100.77,100.77,100.77,4900000.0
2008-05-28 19:56:00,100.77,100.79,100.77,100.78,84900000.0
2008-05-28 19:57:00,100.79,100.79,100.78,100.78,16500000.0
2008-05-28 19:58:00,100.78,100.79,100.78,100.79,25200000.0
2008-05-28 19:59:00,100.79,100.8,100.78,100.8,37100000.0
2008-05-28 20:00:00,100.8,100.81,100.78,100.78,154400000.0
2008-05-28 20:01:00,100.79,100.79,100.78,100.78,75700000.0
2008-05-28 20:02:00,100.78,100.79,100.78,100.78,15900000.0
2008-05-28 20:03:00,100.78,100.79,100.78,100.79,2400000.0
2008-05-28 20:04:00,100.78,100.79,100.78,100.78,27600000.0
2008-05-28 20:05:00,100.78,100.8,100.78,100.78,19000000.0
2008-05-28 20:06:00,100.79,100.79,100.78,100.78,13600000.0
2008-05-28 20:07:00,100.78,100.8,100.78,100.79,16900000.0
2008-05-28 20:08:00,100.78,100.8,100.78,100.79,101100000.0
2008-05-28 20:09:00,100.78,100.78,100.78,100.78,5100000.0
2008-05-28 20:10:00,100.78,100.79,100.78,100.78,19600000.0
2008-05-28 20:11:00,100.78,100.78,100.78,100.78,9400000.0
2008-05-28 20:12:00,100.78,100.79,100.78,100.78,23300000.0
2008-05-28 20:13:00,100.78,100.79,100.78,100.78,28300000.0
2008-05-28 20:14:00,100.78,100.81,100.78,100.78,72900000.0
2008-05-28 20:15:00,100.78,100.81,100.78,100.79,140100000.0
2008-05-28 20:16:00,100.79,100.81,100.78,100.81,88800000.0
2008-05-28 20:17:00,100.81,100.83,100.81,100.82,27500000.0
2008-05-28 20:18:00,100.82,100.82,100.82,100.82,30400000.0
2008-05-28 20:19:00,100.82,100.82,100.82,100.82,3400000.0
2008-05-28 20:20:00,100.82,100.82,100.82,100.82,30600000.0
2008-05-28 20:21:00,100.82,100.82,100.82,100.82,23700000.0
2008-05-28 20:22:00,100.82,100.82,100.78,100.82,20000000.0
2008-05-28 20:23:00,100.82,100.82,100.78,100.81,14900000.0
2008-05-28 20:24:00,100.81,100.81,100.81,100.81,15000000.0
2008-05-28 20:25:00,100.81,100.82,100.81,100.82,22900000.0
2008-05-28 20:26:00,100.782,100.798,100.743,100.766,45800000.0
2008-05-28 20:27:00,100.777,100.805,100.756,100.771,46200000.0
2008-05-28 20:28:00,100.765,100.792,100.745,100.787,26200000.0
2008-05-28 20:29:00,100.774,100.792,100.773,100.783,12600000.0
2008-05-28 20:30:00,100.765,100.789,100.754,100.789,12400000.0
2008-05-28 20:31:00,100.771,100.796,100.763,100.794,13800000.0
2008-05-28 20:32:00,100.82,100.82,100.82,100.82,13900000.0
2008-05-28 20:33:00,100.82,100.82,100.82,100.82,5100000.0
2008-05-28 20:34:00,100.786,100.795,100.766,100.792,11700000.0
2008-05-28 20:35:00,100.776,100.801,100.763,100.792,10600000.0
2008-05-28 20:36:00,100.82,100.82,100.82,100.82,7300000.0
2008-05-28 20:37:00,100.82,100.83,100.82,100.82,43300000.0
2008-05-28 20:38:00,100.82,100.82,100.78,100.82,18100000.0
2008-05-28 20:39:00,100.82,100.82,100.78,100.81,30900000.0
2008-05-28 20:40:00,100.81,100.81,100.78,100.81,17200000.0
2008-05-28 20:41:00,100.81,100.81,100.81,100.81,25600000.0
2008-05-28 20:42:00,100.81,100.81,100.81,100.81,1200000.0
2008-05-28 20:43:00,100.81,100.83,100.81,100.82,28800000.0
2008-05-28 20:44:00,100.82,100.84,100.82,100.83,36200000.0
2008-05-28 20:45:00,100.81,100.81,100.778,100.779,1800000.0
2008-05-28 20:46:00,100.83,100.83,100.81,100.81,23900000.0
2008-05-28 20:47:00,100.81,100.81,100.81,100.81,7100000.0
2008-05-28 20:48:00,100.81,100.82,100.81,100.81,4600000.0
2008-05-28 20:49:00,100.81,100.81,100.81,100.81,8400000.0
2008-05-28 20:50:00,100.81,100.81,100.81,100.81,4700000.0
2008-05-28 20:51:00,100.81,100.82,100.81,100.81,11600000.0
2008-05-28 20:52:00,100.81,100.81,100.81,100.81,10100000.0
2008-05-28 20:53:00,100.81,100.81,100.81,100.81,13200000.0
2008-05-28 20:54:00,100.81,100.82,100.81,100.82,18700000.0
2008-05-28 20:55:00,100.82,100.84,100.82,100.84,7500000.0
2008-05-28 20:56:00,100.84,100.84,100.84,100.84,7200000.0
2008-05-28 20:57:00,100.815,100.815,100.786,100.787,14000000.0
2008-05-28 20:58:00,100.84,100.84,100.84,100.84,5100000.0
2008-05-28 20:59:00,100.84,100.84,100.84,100.84,7800000.0
2008-05-28 21:00:00,100.84,100.84,100.84,100.84,9900000.0
2008-05-28 21:01:00,100.84,100.85,100.84,100.85,12700000.0
2008-05-28 21:02:00,100.85,100.85,100.85,100.85,32000000.0
2008-05-28 21:03:00,100.85,100.85,100.85,100.85,22900000.0
2008-05-28 21:04:00,100.85,100.85,100.85,100.85,500000.0
2008-05-28 21:05:00,100.805,100.838,100.787,100.816,5100000.0
2008-05-28 21:06:00,100.821,100.84,100.809,100.833,6500000.0
2008-05-28 21:07:00,100.85,100.86,100.85,100.85,56100000.0
2008-05-28 21:08:00,100.85,100.85,100.85,100.85,4000000.0
2008-05-28 21:09:00,100.85,100.85,100.84,100.84,23100000.0
2008-05-28 21:10:00,100.84,100.84,100.84,100.84,21200000.0
2008-05-28 21:11:00,100.84,100.84,100.84,100.84,10400000.0
2008-05-28 21:12:00,100.84,100.84,100.84,100.84,3000000.0
2008-05-28 21:13:00,100.84,100.84,100.84,100.84,4600000.0
2008-05-28 21:14:00,100.84,100.84,100.84,100.84,17100000.0
2008-05-28 21:15:00,100.84,100.84,100.84,100.84,7700000.0
2008-05-28 21:16:00,100.84,100.85,100.84,100.85,57800000.0
2008-05-28 21:17:00,100.85,100.85,100.85,100.85,8900000.0
2008-05-28 21:18:00,100.85,100.85,100.85,100.85,12700000.0
2008-05-28 21:19:00,100.85,100.88,100.85,100.88,45500000.0
2008-05-28 21:20:00,100.88,100.88,100.88,100.88,18900000.0
2008-05-28 21:21:00,100.88,100.88,100.87,100.88,37500000.0
2008-05-28 21:22:00,100.88,100.88,100.86,100.86,34300000.0
2008-05-28 21:23:00,100.86,100.86,100.86,100.86,9600000.0
2008-05-28 21:24:00,100.87,100.87,100.86,100.86,21100000.0
2008-05-28 21:25:00,100.86,100.87,100.86,100.87,14700000.0
2008-05-28 21:26:00,100.87,100.89,100.87,100.88,34900000.0
2008-05-28 21:27:00,100.88,100.89,100.88,100.88,28700000.0
2008-05-28 21:28:00,100.88,100.88,100.88,100.88,31400000.0
2008-05-28 21:29:00,100.88,100.88,100.87,100.88,20100000.0
2008-05-28 21:30:00,100.88,100.88,100.88,100.88,4200000.0
2008-05-28 21:31:00,100.88,100.89,100.88,100.88,62800000.0
2008-05-28 21:32:00,100.88,100.88,100.87,100.88,31200000.0
2008-05-28 21:33:00,100.88,100.88,100.85,100.86,18800000.0
2008-05-28 21:34:00,100.86,100.86,100.86,100.86,4100000.0
2008-05-28 21:35:00,100.86,100.86,100.86,100.86,3300000.0
2008-05-28 21:36:00,100.86,100.86,100.86,100.86,1000000.0
2008-05-28 21:37:00,100.86,100.86,100.86,100.86,700000.0
2008-05-28 21:38:00,100.86,100.87,100.86,100.86,39700000.0
2008-05-28 21:39:00,100.86,100.86,100.86,100.86,1000000.0
2008-05-28 21:40:00,100.86,100.86,100.84,100.84,29800000.0
2008-05-28 21:41:00,100.793,100.815,100.775,100.811,16200000.0
2008-05-28 21:42:00,100.84,100.84,100.83,100.83,14200000.0
2008-05-28 21:43:00,100.83,100.84,100.83,100.83,23900000.0
2008-05-28 21:44:00,100.83,100.84,100.82,100.84,56200000.0
2008-05-28 21:45:00,100.84,100.85,100.83,100.85,11100000.0
2008-05-28 21:46:00,100.85,100.85,100.85,100.85,7500000.0
2008-05-28 21:47:00,100.829,100.829,100.778,100.793,4900000.0
2008-05-28 21:48:00,100.85,100.87,100.85,100.87,13900000.0
2008-05-28 21:49:00,100.87,100.87,100.87,100.87,13200000.0
2008-05-28 21:50:00,100.824,100.84,100.823,100.832,1600000.0
2008-05-28 21:51:00,100.849,100.853,100.814,100.822,1500000.0
2008-05-28 21:52:00,100.87,100.87,100.87,100.87,21100000.0
2008-05-28 21:53:00,100.87,100.89,100.87,100.89,44200000.0
2008-05-28 21:54:00,100.89,100.91,100.89,100.9,27600000.0
2008-05-28 21:55:00,100.9,100.92,100.9,100.9,21700000.0
2008-05-28 21:56:00,100.9,100.91,100.9,100.9,31300000.0
2008-05-28 21:57:00,100.9,100.93,100.9,100.93,51500000.0
2008-05-28 21:58:00,100.93,100.93,100.93,100.93,1500000.0
2008-05-28 21:59:00,100.93,100.93,100.93,100.93,10500000.0
2008-05-28 22:00:00,100.93,100.93,100.9,100.9,17400000.0
2008-05-28 22:01:00,100.9,100.9,100.9,100.9,13800000.0
2008-05-28 22:02:00,100.9,100.91,100.9,100.9,49600000.0
2008-05-28 22:03:00,100.9,100.9,100.9,100.9,11900000.0
2008-05-28 22:04:00,100.9,100.9,100.9,100.9,11900000.0
2008-05-28 22:05:00,100.9,100.9,100.9,100.9,1800000.0
2008-05-28 22:06:00,100.9,100.9,100.89,100.9,18500000.0
2008-05-28 22:07:00,100.9,100.9,100.89,100.9,22700000.0
2008-05-28 22:08:00,100.9,100.9,100.9,100.9,6400000.0
2008-05-28 22:09:00,100.9,100.9,100.9,100.9,9100000.0
2008-05-28 22:10:00,100.9,100.9,100.9,100.9,8200000.0
2008-05-28 22:11:00,100.9,100.91,100.9,100.9,38900000.0
2008-05-28 22:12:00,100.9,100.92,100.9,100.9,70200000.0
2008-05-28 22:13:00,100.9,100.9,100.9,100.9,3500000.0
2008-05-28 22:14:00,100.9,100.9,100.9,100.9,3500000.0
2008-05-28 22:15:00,100.9,100.9,100.9,100.9,6800000.0
2008-05-28 22:16:00,100.855,100.882,100.846,100.846,42700000.0
2008-05-28 22:17:00,100.87,100.882,100.851,100.865,8600000.0
2008-05-28 22:18:00,100.9,100.9,100.9,100.9,1700000.0
2008-05-28 22:19:00,100.9,100.9,100.9,100.9,2100000.0
2008-05-28 22:20:00,100.9,100.9,100.9,100.9,5000000.0
2008-05-28 22:21:00,100.9,100.9,100.9,100.9,22800000.0
2008-05-28 22:22:00,100.91,100.91,100.9,100.9,5700000.0
2008-05-28 22:23:00,100.9,100.9,100.9,100.9,4300000.0
2008-05-28 22:24:00,100.9,100.9,100.89,100.9,21800000.0
2008-05-28 22:25:00,100.9,100.9,100.9,100.9,4300000.0
2008-05-28 22:26:00,100.9,100.9,100.9,100.9,2200000.0
2008-05-28 22:27:00,100.9,100.9,100.9,100.9,3000000.0
2008-05-28 22:28:00,100.858,100.888,100.844,100.888,47500000.0
2008-05-28 22:29:00,100.9,100.9,100.9,100.9,3600000.0
2008-05-28 22:30:00,100.9,100.9,100.9,100.9,8800000.0
2008-05-28 22:31:00,100.9,100.9,100.9,100.9,17800000.0
2008-05-28 22:32:00,100.9,100.9,100.9,100.9,11900000.0
2008-05-28 22:33:00,100.9,100.9,100.9,100.9,16700000.0
2008-05-28 22:34:00,100.9,100.9,100.89,100.9,21600000.0
2008-05-28 22:35:00,100.9,100.9,100.89,100.9,24600000.0
2008-05-28 22:36:00,100.9,100.9,100.9,100.9,1500000.0
2008-05-28 22:37:00,100.9,100.9,100.88,100.88,10100000.0
2008-05-28 22:38:00,100.89,100.89,100.89,100.89,8700000.0
2008-05-28 22:39:00,100.89,100.89,100.89,100.89,3600000.0
2008-05-28 22:40:00,100.89,100.89,100.89,100.89,9600000.0
2008-05-28 22:41:00,100.863,100.867,100.827,100.831,35800000.0
2008-05-28 22:42:00,100.89,100.89,100.89,100.89,2100000.0
2008-05-28 22:43:00,100.89,100.89,100.83,100.84,60600000.0
2008-05-28 22:44:00,100.84,100.89,100.84,100.89,36900000.0
2008-05-28 22:45:00,100.88,100.88,100.86,100.88,21000000.0
2008-05-28 22:46:00,100.87,100.9,100.87,100.9,24600000.0
2008-05-28 22:47:00,100.91,100.91,100.9,100.9,3400000.0
2008-05-28 22:48:00,100.9,100.9,100.9,100.9,2700000.0
2008-05-28 22:49:00,100.9,100.9,100.9,100.9,2900000.0
2008-05-28 22:50:00,100.9,100.9,100.9,100.9,3200000.0
2008-05-28 22:51:00,100.9,100.9,100.9,100.9,700000.0
2008-05-28 22:52:00,100.87,100.9,100.85,100.86,43100000.0
2008-05-28 22:53:00,100.86,100.87,100.86,100.86,4000000.0
2008-05-28 22:54:00,100.86,100.87,100.85,100.85,24500000.0
2008-05-28 22:55:00,100.86,100.86,100.85,100.85,11700000.0
2008-05-28 22:56:00,100.85,100.85,100.85,100.85,8600000.0
2008-05-28 22:57:00,100.85,100.85,100.85,100.85,7400000.0
2008-05-28 22:58:00,100.86,100.88,100.85,100.85,33700000.0
2008-05-28 22:59:00,100.85,100.85,100.85,100.85,10300000.0
2008-05-28 23:00:00,100.85,100.85,100.82,100.82,7300000.0
2008-05-28 23:01:00,100.81,100.82,100.81,100.81,12600000.0
2008-05-28 23:02:00,100.8,100.81,100.79,100.8,34100000.0
2008-05-28 23:03:00,100.81,100.81,100.81,100.81,6800000.0
2008-05-28 23:04:00,100.82,100.82,100.8,100.81,14900000.0
2008-05-28 23:05:00,100.85,100.85,100.85,100.85,2100000.0
2008-05-28 23:06:00,100.841,100.848,100.806,100.836,7300000.0
2008-05-28 23:07:00,100.82,100.82,100.82,100.82,8800000.0
2008-05-28 23:08:00,100.83,100.85,100.83,100.85,2800000.0
2008-05-28 23:09:00,100.85,100.85,100.85,100.85,3100000.0
2008-05-28 23:10:00,100.83,100.83,100.82,100.83,14900000.0
2008-05-28 23:11:00,100.83,100.83,100.83,100.83,1900000.0
2008-05-28 23:12:00,100.832,100.832,100.813,100.818,20800000.0
2008-05-28 23:13:00,100.829,100.841,100.829,100.835,2200000.0
2008-05-28 23:14:00,100.83,100.85,100.83,100.85,8600000.0
2008-05-28 23:15:00,100.83,100.83,100.83,100.83,3000000.0
2008-05-28 23:16:00,100.83,100.85,100.83,100.85,16400000.0
2008-05-28 23:17:00,100.84,100.86,100.83,100.85,27900000.0
2008-05-28 23:18:00,100.86,100.86,100.85,100.85,17100000.0
2008-05-28 23:19:00,100.85,100.85,100.85,100.85,10000000.0
2008-05-28 23:20:00,100.82,100.82,100.82,100.82,13000000.0
2008-05-28 23:21:00,100.82,100.86,100.8,100.85,51800000.0
2008-05-28 23:22:00,100.86,100.87,100.85,100.85,36600000.0
2008-05-28 23:23:00,100.86,100.86,100.85,100.85,5800000.0
2008-05-28 23:24:00,100.85,100.85,100.85,100.85,17200000.0
2008-05-28 23:25:00,100.85,100.85,100.84,100.85,22000000.0
2008-05-28 23:26:00,100.85,100.85,100.85,100.85,4400000.0
2008-05-28 23:27:00,100.85,100.85,100.85,100.85,6500000.0
2008-05-28 23:28:00,100.85,100.86,100.85,100.86,13700000.0
2008-05-28 23:29:00,100.85,100.86,100.84,100.86,32300000.0
2008-05-28 23:30:00,100.86,100.89,100.86,100.87,16200000.0
2008-05-28 23:31:00,100.88,100.89,100.87,100.88,16900000.0
2008-05-28 23:32:00,100.89,100.9,100.87,100.89,41900000.0
2008-05-28 23:33:00,100.89,100.91,100.87,100.89,151300000.0
2008-05-28 23:34:00,100.89,100.89,100.88,100.89,54500000.0
2008-05-28 23:35:00,100.9,100.91,100.9,100.9,15400000.0
2008-05-28 23:36:00,100.9,100.9,100.9,100.9,500000.0
2008-05-28 23:37:00,100.9,100.9,100.86,100.87,14600000.0
2008-05-28 23:38:00,100.87,100.87,100.86,100.87,6300000.0
2008-05-28 23:39:00,100.88,100.88,100.88,100.88,7500000.0
2008-05-28 23:40:00,100.88,100.88,100.86,100.86,3100000.0
2008-05-28 23:41:00,100.86,100.86,100.86,100.86,5900000.0
2008-05-28 23:42:00,100.86,100.86,100.86,100.86,12600000.0
2008-05-28 23:43:00,100.86,100.86,100.86,100.86,17400000.0
2008-05-28 23:44:00,100.86,100.86,100.86,100.86,28900000.0
2008-05-28 23:45:00,100.87,100.87,100.86,100.87,15500000.0
2008-05-28 23:46:00,100.85,100.87,100.85,100.85,20600000.0
2008-05-28 23:47:00,100.86,100.86,100.85,100.86,15100000.0
2008-05-28 23:48:00,100.86,100.86,100.85,100.86,6400000.0
2008-05-28 23:49:00,100.85,100.89,100.85,100.89,27500000.0
2008-05-28 23:50:00,100.88,100.88,100.88,100.88,3000000.0
2008-05-28 23:51:00,100.88,100.88,100.86,100.86,38500000.0
2008-05-28 23:52:00,100.86,100.87,100.86,100.87,1600000.0
2008-05-28 23:53:00,100.87,100.87,100.87,100.87,2900000.0
2008-05-28 23:54:00,100.853,100.859,100.842,100.842,279400000.0
2008-05-28 23:55:00,100.87,100.87,100.86,100.87,9700000.0
2008-05-28 23:56:00,100.87,100.87,100.87,100.87,500000.0
2008-05-28 23:57:00,100.87,100.89,100.87,100.88,7800000.0
2008-05-28 23:58:00,100.88,100.89,100.88,100.88,11700000.0
2008-05-28 23:59:00,100.87,100.88,100.87,100.88,3600000.0
2008-05-29 00:00:00,100.88,100.88,100.85,100.85,18100000.0
2008-05-29 00:01:00,100.837,100.845,100.815,100.815,34600000.0
2008-05-29 00:02:00,100.86,100.86,100.85,100.85,22500000.0
2008-05-29 00:03:00,100.85,100.87,100.85,100.85,21000000.0
2008-05-29 00:04:00,100.844,100.853,100.784,100.83,240100000.0
2008-05-29 00:05:00,100.85,100.86,100.85,100.85,24400000.0
2008-05-29 00:06:00,100.85,100.85,100.85,100.85,34000000.0
2008-05-29 00:07:00,100.85,100.86,100.85,100.86,16300000.0
2008-05-29 00:08:00,100.85,100.85,100.85,100.85,10800000.0
2008-05-29 00:09:00,100.85,100.85,100.85,100.85,24100000.0
2008-05-29 00:10:00,100.85,100.87,100.85,100.86,17100000.0
2008-05-29 00:11:00,100.86,100.86,100.86,100.86,2300000.0
2008-05-29 00:12:00,100.85,100.85,100.85,100.85,4100000.0
2008-05-29 00:13:00,100.85,100.85,100.85,100.85,12100000.0
2008-05-29 00:14:00,100.85,100.85,100.85,100.85,10000000.0
2008-05-29 00:15:00,100.85,100.86,100.85,100.85,27300000.0
2008-05-29 00:16:00,100.85,100.85,100.85,100.85,10700000.0
2008-05-29 00:17:00,100.85,100.85,100.85,100.85,8100000.0
2008-05-29 00:18:00,100.84,100.85,100.84,100.85,7300000.0
2008-05-29 00:19:00,100.85,100.86,100.85,100.86,3300000.0
2008-05-29 00:20:00,100.87,100.88,100.86,100.87,25700000.0
2008-05-29 00:21:00,100.87,100.87,100.87,100.87,9100000.0
2008-05-29 00:22:00,100.87,100.87,100.87,100.87,8700000.0
2008-05-29 00:23:00,100.87,100.88,100.87,100.87,9200000.0
2008-05-29 00:24:00,100.89,100.89,100.87,100.87,46400000.0
2008-05-29 00:25:00,100.87,100.88,100.86,100.88,60700000.0
2008-05-29 00:26:00,100.88,100.89,100.88,100.89,30399999.0
2008-05-29 00:27:00,100.9,100.92,100.9,100.91,14900000.0
2008-05-29 00:28:00,100.89,100.94,100.89,100.94,55400000.0
2008-05-29 00:29:00,100.94,100.94,100.94,100.94,12000000.0
2008-05-29 00:30:00,100.94,100.94,100.94,100.94,7200000.0
2008-05-29 00:31:00,100.94,100.94,100.94,100.94,9600000.0
2008-05-29 00:32:00,100.94,100.94,100.94,100.94,3200000.0
2008-05-29 00:33:00,100.94,100.94,100.94,100.94,1600000.0
2008-05-29 00:34:00,100.94,100.94,100.94,100.94,7200000.0
2008-05-29 00:35:00,100.94,100.94,100.94,100.94,16000000.0
2008-05-29 00:36:00,100.94,100.94,100.94,100.94,12800000.0
2008-05-29 00:37:00,100.94,100.94,100.94,100.94,6400000.0
2008-05-29 00:38:00,100.94,100.94,100.93,100.93,10400000.0
2008-05-29 00:39:00,100.94,100.94,100.88,100.93,18400000.0
2008-05-29 00:40:00,100.94,100.94,100.93,100.94,9600000.0
2008-05-29 00:41:00,100.94,100.94,100.94,100.94,800000.0
2008-05-29 00:42:00,100.94,100.94,100.93,100.93,2400000.0
2008-05-29 00:43:00,100.93,100.93,100.93,100.93,4000000.0
2008-05-29 00:44:00,100.93,100.94,100.93,100.93,7200000.0
2008-05-29 00:45:00,100.94,100.94,100.93,100.94,10400000.0
2008-05-29 00:46:00,100.94,100.94,100.94,100.94,11200000.0
2008-05-29 00:47:00,100.94,100.94,100.94,100.94,11200000.0
2008-05-29 00:48:00,100.94,100.94,100.94,100.94,12800000.0
2008-05-29 00:49:00,100.94,100.94,100.94,100.94,12800000.0
2008-05-29 00:50:00,100.89,100.94,100.89,100.93,5300000.0
2008-05-29 00:51:00,100.93,100.94,100.93,100.94,6400000.0
2008-05-29 00:52:00,100.94,100.94,100.94,100.94,7200000.0
2008-05-29 00:53:00,100.94,100.94,100.94,100.94,2400000.0
2008-05-29 00:54:00,100.94,100.94,100.9,100.94,11300000.0
2008-05-29 00:55:00,100.94,100.94,100.94,100.94,8800000.0
2008-05-29 00:56:00,100.94,100.94,100.915,100.915,5600000.0
2008-05-29 00:57:00,100.915,100.94,100.915,100.94,9800000.0
2008-05-29 00:58:00,100.94,100.94,100.94,100.94,4500000.0
2008-05-29 00:59:00,100.94,100.94,100.94,100.94,15200000.0
2008-05-29 01:00:00,100.94,100.94,100.94,100.94,18400000.0
2008-05-29 01:01:00,100.94,100.94,100.94,100.94,17600000.0
2008-05-29 01:02:00,100.94,100.94,100.94,100.94,5600000.0
2008-05-29 01:03:00,100.94,100.94,100.94,100.94,15200000.0
2008-05-29 01:04:00,100.94,100.94,100.94,100.94,11200000.0
2008-05-29 01:05:00,100.94,100.96,100.94,100.94,6400000.0
2008-05-29 01:06:00,100.94,100.94,100.94,100.94,18900000.0
2008-05-29 01:07:00,100.94,100.94,100.94,100.94,9400000.0
2008-05-29 01:08:00,100.94,100.94,100.94,100.94,12800000.0
2008-05-29 01:09:00,100.94,100.94,100.94,100.94,3200000.0
2008-05-29 01:10:00,100.94,100.94,100.94,100.94,24000000.0
2008-05-29 01:11:00,100.94,100.94,100.94,100.94,10600000.0
2008-05-29 01:12:00,100.94,100.94,100.94,100.94,3200000.0
2008-05-29 01:13:00,100.94,100.94,100.94,100.94,16000000.0
2008-05-29 01:14:00,100.94,100.94,100.93,100.94,6400000.0
2008-05-29 01:15:00,100.94,100.94,100.94,100.94,4000000.0
2008-05-29 01:16:00,100.94,100.94,100.94,100.94,24000000.0
2008-05-29 01:17:00,100.94,100.94,100.94,100.94,3200000.0
2008-05-29 01:18:00,100.94,100.94,100.94,100.94,3300000.0
2008-05-29 01:19:00,100.94,100.94,100.91,100.91,4200000.0
2008-05-29 01:20:00,100.915,100.94,100.915,100.94,4800000.0
2008-05-29 01:21:00,100.94,100.94,100.94,100.94,8000000.0
2008-05-29 01:22:00,100.94,100.94,100.94,100.94,4000000.0
2008-05-29 01:23:00,100.94,100.94,100.9,100.94,22000000.0
2008-05-29 01:24:00,100.94,100.94,100.94,100.94,3200000.0
2008-05-29 01:25:00,100.888,100.907,100.875,100.875,122000000.0
2008-05-29 01:26:00,100.94,100.94,100.94,100.94,1600000.0
2008-05-29 01:27:00,100.91,100.94,100.9,100.94,26500000.0
2008-05-29 01:28:00,100.94,100.94,100.94,100.94,7700000.0
2008-05-29 01:29:00,100.93,100.94,100.93,100.94,6400000.0
2008-05-29 01:30:00,100.94,100.94,100.94,100.94,9200000.0
2008-05-29 01:31:00,100.945,100.95,100.94,100.945,7900000.0
2008-05-29 01:32:00,100.945,100.965,100.94,100.945,15900000.0
2008-05-29 01:33:00,100.945,100.955,100.94,100.94,16600000.0
2008-05-29 01:34:00,100.94,100.95,100.94,100.94,20900000.0
2008-05-29 01:35:00,100.945,100.95,100.94,100.95,8300000.0
2008-05-29 01:36:00,100.955,100.955,100.94,100.95,15500000.0
2008-05-29 01:37:00,100.945,100.945,100.94,100.94,3700000.0
2008-05-29 01:38:00,100.94,100.97,100.94,100.94,18400000.0
2008-05-29 01:39:00,100.94,100.945,100.94,100.945,5600000.0
2008-05-29 01:40:00,100.94,100.94,100.94,100.94,800000.0
2008-05-29 01:41:00,100.94,100.945,100.94,100.94,5400000.0
2008-05-29 01:42:00,100.94,100.94,100.94,100.94,800000.0
2008-05-29 01:43:00,100.94,100.94,100.94,100.94,3200000.0
2008-05-29 01:44:00,100.94,100.94,100.94,100.94,800000.0
2008-05-29 01:45:00,100.94,100.94,100.94,100.94,4200000.0
2008-05-29 01:46:00,100.94,100.94,100.94,100.94,6400000.0
2008-05-29 01:47:00,100.94,100.94,100.9,100.94,13600000.0
2008-05-29 01:48:00,100.93,100.94,100.895,100.93,14400000.0
2008-05-29 01:49:00,100.94,100.94,100.895,100.94,11200000.0
2008-05-29 01:50:00,100.94,100.94,100.89,100.895,16000000.0
2008-05-29 01:51:00,100.9,100.93,100.89,100.895,12000000.0
2008-05-29 01:52:00,100.895,100.93,100.89,100.895,28500000.0
2008-05-29 01:53:00,100.89,100.92,100.89,100.91,14700000.0
2008-05-29 01:54:00,100.915,100.92,100.9,100.905,18800000.0
2008-05-29 01:55:00,100.9,100.91,100.9,100.9,16500000.0
2008-05-29 01:56:00,100.9,100.9,100.895,100.9,3800000.0
2008-05-29 01:57:00,100.9,100.9,100.89,100.89,6300000.0
2008-05-29 01:58:00,100.89,100.9,100.89,100.895,23200000.0
2008-05-29 01:59:00,100.9,100.9,100.89,100.895,18600000.0
2008-05-29 02:00:00,100.895,100.915,100.89,100.9,43000000.0
2008-05-29 02:01:00,100.9,100.94,100.9,100.94,17100000.0
2008-05-29 02:02:00,100.93,100.94,100.93,100.94,30800000.0
2008-05-29 02:03:00,100.94,100.95,100.94,100.95,15100000.0
2008-05-29 02:04:00,100.95,100.95,100.94,100.94,21800000.0
2008-05-29 02:05:00,100.94,100.94,100.94,100.94,10200000.0
2008-05-29 02:06:00,100.94,100.94,100.94,100.94,800000.0
2008-05-29 02:07:00,100.94,100.94,100.93,100.94,10400000.0
2008-05-29 02:08:00,100.94,100.94,100.93,100.93,4000000.0
2008-05-29 02:09:00,100.94,100.94,100.94,100.94,10600000.0
2008-05-29 02:10:00,100.94,100.945,100.93,100.94,21000000.0
2008-05-29 02:11:00,100.94,100.94,100.94,100.94,28000000.0
2008-05-29 02:12:00,100.94,100.945,100.94,100.94,28500000.0
2008-05-29 02:13:00,100.94,100.94,100.93,100.94,20000000.0
2008-05-29 02:14:00,100.94,100.94,100.94,100.94,4000000.0
2008-05-29 02:15:00,100.94,100.94,100.93,100.94,18400000.0
2008-05-29 02:16:00,100.93,100.94,100.93,100.94,12800000.0
2008-05-29 02:17:00,100.93,100.94,100.93,100.94,13600000.0
2008-05-29 02:18:00,100.94,100.94,100.9,100.93,35600000.0
2008-05-29 02:19:00,100.885,100.895,100.862,100.882,48500000.0
2008-05-29 02:20:00,100.93,100.93,100.925,100.925,5400000.0
2008-05-29 02:21:00,100.925,100.95,100.925,100.94,25800000.0
2008-05-29 02:22:00,100.94,100.955,100.94,100.95,12000000.0
2008-05-29 02:23:00,100.95,100.96,100.95,100.955,8000000.0
2008-05-29 02:24:00,100.955,100.965,100.94,100.95,40000000.0
2008-05-29 02:25:00,100.955,100.96,100.95,100.95,32900000.0
2008-05-29 02:26:00,100.955,100.96,100.95,100.955,19200000.0
2008-05-29 02:27:00,100.955,100.96,100.95,100.955,6400000.0
2008-05-29 02:28:00,100.95,100.95,100.93,100.93,7300000.0
2008-05-29 02:29:00,100.94,100.94,100.895,100.94,21700000.0
2008-05-29 02:30:00,100.93,100.94,100.895,100.9,18400000.0
2008-05-29 02:31:00,100.93,100.93,100.895,100.93,7700000.0
2008-05-29 02:32:00,100.93,100.94,100.93,100.93,8500000.0
2008-05-29 02:33:00,100.93,100.935,100.93,100.935,1800000.0
2008-05-29 02:34:00,100.93,100.945,100.93,100.93,33300000.0
2008-05-29 02:35:00,100.93,100.94,100.93,100.935,6100000.0
2008-05-29 02:36:00,100.93,100.95,100.93,100.95,18300000.0
2008-05-29 02:37:00,100.945,100.95,100.94,100.945,25100000.0
2008-05-29 02:38:00,100.945,100.96,100.94,100.945,22000000.0
2008-05-29 02:39:00,100.955,100.97,100.94,100.94,37400000.0
2008-05-29 02:40:00,100.94,100.955,100.94,100.955,18900000.0
2008-05-29 02:41:00,100.95,100.955,100.94,100.94,20000000.0
2008-05-29 02:42:00,100.94,100.955,100.94,100.94,44700000.0
2008-05-29 02:43:00,100.94,100.94,100.94,100.94,20300000.0
2008-05-29 02:44:00,100.94,100.95,100.94,100.94,22300000.0
2008-05-29 02:45:00,100.94,100.94,100.89,100.9,50400000.0
2008-05-29 02:46:00,100.895,100.905,100.88,100.88,60600000.0
2008-05-29 02:47:00,100.88,100.91,100.88,100.89,35600000.0
2008-05-29 02:48:00,100.89,100.92,100.89,100.91,24000000.0
2008-05-29 02:49:00,100.915,100.92,100.9,100.91,26200000.0
2008-05-29 02:50:00,100.91,100.92,100.9,100.9,18400000.0
2008-05-29 02:51:00,100.9,100.925,100.9,100.925,33500000.0
2008-05-29 02:52:00,100.925,100.93,100.92,100.93,7200000.0
2008-05-29 02:53:00,100.93,100.935,100.91,100.925,14300000.0
2008-05-29 02:54:00,100.92,100.94,100.92,100.935,42000000.0
2008-05-29 02:55:00,100.93,100.96,100.92,100.96,45600000.0
2008-05-29 02:56:00,100.96,100.965,100.94,100.94,45000000.0
2008-05-29 02:57:00,100.94,100.96,100.94,100.955,30800000.0
2008-05-29 02:58:00,100.955,100.975,100.945,100.965,28000000.0
2008-05-29 02:59:00,100.96,101.0,100.96,100.995,58600000.0
2008-05-29 03:00:00,101.0,101.005,100.97,100.97,53300000.0
2008-05-29 03:01:00,100.97,100.975,100.955,100.96,23200000.0
2008-05-29 03:02:00,100.96,100.985,100.96,100.975,23800000.0
2008-05-29 03:03:00,100.97,100.975,100.965,100.97,45400000.0
2008-05-29 03:04:00,100.98,100.99,100.955,100.955,52000000.0
2008-05-29 03:05:00,100.96,100.995,100.95,100.99,41000000.0
2008-05-29 03:06:00,100.985,101.005,100.97,100.97,15300000.0
2008-05-29 03:07:00,100.975,101.015,100.975,100.975,57800000.0
2008-05-29 03:08:00,100.97,100.995,100.95,100.96,71100000.0
2008-05-29 03:09:00,100.97,100.99,100.97,100.97,46800000.0
2008-05-29 03:10:00,100.97,101.0,100.97,101.0,27300000.0
2008-05-29 03:11:00,100.995,101.005,100.99,101.005,6400000.0
2008-05-29 03:12:00,101.01,101.02,101.01,101.01,11200000.0
2008-05-29 03:13:00,101.01,101.03,101.01,101.03,15200000.0
2008-05-29 03:14:00,101.035,101.04,101.025,101.03,12800000.0
2008-05-29 03:15:00,101.025,101.025,101.01,101.02,23900000.0
2008-05-29 03:16:00,101.02,101.02,100.985,100.99,16100000.0
2008-05-29 03:17:00,100.99,100.995,100.96,100.965,39000000.0
2008-05-29 03:18:00,100.97,100.99,100.97,100.98,15900000.0
2008-05-29 03:19:00,100.98,100.99,100.975,100.99,12000000.0
2008-05-29 03:20:00,100.985,100.995,100.98,100.985,21800000.0
2008-05-29 03:21:00,100.99,100.995,100.98,100.98,16000000.0
2008-05-29 03:22:00,100.98,100.99,100.975,100.985,8000000.0
2008-05-29 03:23:00,100.98,100.985,100.965,100.985,12000000.0
2008-05-29 03:24:00,100.99,100.99,100.975,100.975,4800000.0
2008-05-29 03:25:00,100.98,100.99,100.965,100.965,19200000.0
2008-05-29 03:26:00,100.97,100.97,100.96,100.96,17800000.0
2008-05-29 03:27:00,100.96,100.99,100.96,100.96,22800000.0
2008-05-29 03:28:00,100.965,100.97,100.96,100.965,23400000.0
2008-05-29 03:29:00,100.97,101.01,100.965,100.985,28900000.0
2008-05-29 03:30:00,100.99,101.0,100.975,101.0,32600000.0
2008-05-29 03:31:00,101.005,101.015,100.985,100.995,52300000.0
2008-05-29 03:32:00,100.995,100.995,100.98,100.985,9000000.0
2008-05-29 03:33:00,100.995,101.005,100.995,101.005,3200000.0
2008-05-29 03:34:00,101.005,101.015,101.005,101.005,6400000.0
2008-05-29 03:35:00,101.01,101.01,100.985,100.995,6400000.0
2008-05-29 03:36:00,100.995,100.995,100.965,100.965,11700000.0
2008-05-29 03:37:00,100.96,100.975,100.96,100.965,7000000.0
2008-05-29 03:38:00,100.96,100.965,100.91,100.91,21500000.0
2008-05-29 03:39:00,100.91,100.935,100.91,100.93,23900000.0
2008-05-29 03:40:00,100.935,100.955,100.935,100.955,5600000.0
2008-05-29 03:41:00,100.945,100.97,100.945,100.945,22100000.0
2008-05-29 03:42:00,100.95,100.955,100.935,100.935,19100000.0
2008-05-29 03:43:00,100.94,100.945,100.925,100.94,19400000.0
2008-05-29 03:44:00,100.945,100.965,100.945,100.96,9500000.0
2008-05-29 03:45:00,100.97,100.985,100.96,100.975,26600000.0
2008-05-29 03:46:00,100.975,100.98,100.97,100.97,7200000.0
2008-05-29 03:47:00,100.97,100.975,100.96,100.97,10800000.0
2008-05-29 03:48:00,100.975,100.98,100.96,100.96,11100000.0
2008-05-29 03:49:00,100.96,100.96,100.96,100.96,14700000.0
2008-05-29 03:50:00,100.96,100.98,100.96,100.96,23400000.0
2008-05-29 03:51:00,100.96,100.965,100.96,100.96,5200000.0
2008-05-29 03:52:00,100.965,100.97,100.96,100.96,10500000.0
2008-05-29 03:53:00,100.96,100.96,100.96,100.96,7700000.0
2008-05-29 03:54:00,100.965,101.0,100.96,101.0,17900000.0
2008-05-29 03:55:00,101.0,101.0,100.97,100.99,27800000.0
2008-05-29 03:56:00,100.995,101.015,100.995,101.015,28000000.0
2008-05-29 03:57:00,101.02,101.025,101.0,101.025,51300000.0
2008-05-29 03:58:00,101.02,101.035,101.005,101.025,21800000.0
2008-05-29 03:59:00,101.02,101.025,101.01,101.01,26000000.0
2008-05-29 04:00:00,101.015,101.025,101.01,101.015,21000000.0
2008-05-29 04:01:00,101.01,101.025,101.005,101.01,13600000.0
2008-05-29 04:02:00,101.005,101.005,100.98,100.995,7800000.0
2008-05-29 04:03:00,100.985,100.985,100.985,100.985,800000.0
2008-05-29 04:04:00,100.985,100.985,100.965,100.98,24300000.0
2008-05-29 04:05:00,100.98,101.005,100.97,100.99,23100000.0
2008-05-29 04:06:00,100.995,100.995,100.965,100.98,12500000.0
2008-05-29 04:07:00,100.98,100.985,100.965,100.965,53400000.0
2008-05-29 04:08:00,100.97,100.99,100.97,100.99,22400000.0
2008-05-29 04:09:00,100.995,100.995,100.97,100.97,8000000.0
2008-05-29 04:10:00,100.975,100.985,100.97,100.975,14400000.0
2008-05-29 04:11:00,100.97,100.98,100.97,100.97,7200000.0
2008-05-29 04:12:00,100.975,100.985,100.975,100.98,4000000.0
2008-05-29 04:13:00,100.98,100.995,100.965,100.965,9800000.0
2008-05-29 04:14:00,100.97,100.97,100.965,100.97,3200000.0
2008-05-29 04:15:00,100.97,100.985,100.97,100.98,11900000.0
2008-05-29 04:16:00,100.985,100.995,100.97,100.98,21300000.0
2008-05-29 04:17:00,100.975,100.98,100.975,100.975,4000000.0
2008-05-29 04:18:00,100.98,100.99,100.975,100.99,19000000.0
2008-05-29 04:19:00,100.995,101.0,100.98,101.0,19100000.0
2008-05-29 04:20:00,100.995,101.015,100.995,101.005,17900000.0
2008-05-29 04:21:00,101.0,101.01,100.985,101.01,27700000.0
2008-05-29 04:22:00,101.01,101.02,100.995,101.015,17300000.0
2008-05-29 04:23:00,101.01,101.01,100.99,101.005,15900000.0
2008-05-29 04:24:00,101.0,101.015,100.98,100.99,25900000.0
2008-05-29 04:25:00,100.985,100.995,100.975,100.99,15900000.0
2008-05-29 04:26:00,100.995,101.0,100.98,100.98,27000000.0
2008-05-29 04:27:00,100.98,101.0,100.98,101.0,6300000.0
2008-05-29 04:28:00,100.995,101.0,100.965,100.99,50500000.0
2008-05-29 04:29:00,100.99,101.005,100.985,101.0,20200000.0
2008-05-29 04:30:00,100.995,101.0,100.98,100.99,25500000.0
2008-05-29 04:31:00,100.995,100.995,100.99,100.995,5500000.0
2008-05-29 04:32:00,100.98,100.99,100.98,100.985,9400000.0
2008-05-29 04:33:00,100.98,100.985,100.98,100.985,5000000.0
2008-05-29 04:34:00,100.98,100.99,100.97,100.98,46900000.0
2008-05-29 04:35:00,100.98,100.995,100.97,100.97,33900000.0
2008-05-29 04:36:00,100.975,101.0,100.97,101.0,19700000.0
2008-05-29 04:37:00,101.0,101.02,101.0,101.01,34900000.0
2008-05-29 04:38:00,101.01,101.01,100.995,101.01,18900000.0
2008-05-29 04:39:00,101.01,101.02,101.0,101.0,35400000.0
2008-05-29 04:40:00,101.0,101.01,100.99,101.0,16700000.0
2008-05-29 04:41:00,101.0,101.0,100.995,100.995,2400000.0
2008-05-29 04:42:00,100.99,100.995,100.985,100.99,7500000.0
2008-05-29 04:43:00,100.99,101.0,100.98,100.985,21700000.0
2008-05-29 04:44:00,100.98,100.99,100.98,100.985,11100000.0
2008-05-29 04:45:00,100.98,100.985,100.96,100.97,21200000.0
2008-05-29 04:46:00,100.97,100.97,100.96,100.965,12300000.0
2008-05-29 04:47:00,100.96,100.96,100.96,100.96,9400000.0
2008-05-29 04:48:00,100.96,100.96,100.96,100.96,8200000.0
2008-05-29 04:49:00,100.96,100.96,100.96,100.96,22300000.0
2008-05-29 04:50:00,100.96,100.96,100.96,100.96,11400000.0
2008-05-29 04:51:00,100.96,100.96,100.96,100.96,800000.0
2008-05-29 04:52:00,100.96,100.96,100.96,100.96,9500000.0
2008-05-29 04:53:00,100.96,100.97,100.96,100.97,5300000.0
2008-05-29 04:54:00,100.97,100.985,100.97,100.975,34600000.0
2008-05-29 04:55:00,100.98,100.98,100.97,100.98,27300000.0
2008-05-29 04:56:00,100.975,100.975,100.96,100.96,15900000.0
2008-05-29 04:57:00,100.884,100.93,100.857,100.871,96700000.0
2008-05-29 04:58:00,100.96,100.96,100.96,100.96,2800000.0
2008-05-29 04:59:00,100.96,100.97,100.96,100.96,20400000.0
2008-05-29 05:00:00,100.96,100.98,100.96,100.965,19900000.0
2008-05-29 05:01:00,100.97,100.985,100.97,100.97,39700000.0
2008-05-29 05:02:00,100.97,100.975,100.96,100.96,58900000.0
2008-05-29 05:03:00,100.96,100.96,100.915,100.93,24600000.0
2008-05-29 05:04:00,100.925,100.93,100.91,100.91,10900000.0
2008-05-29 05:05:00,100.915,100.93,100.905,100.93,18500000.0
2008-05-29 05:06:00,100.935,100.935,100.925,100.935,8300000.0
2008-05-29 05:07:00,100.93,100.93,100.93,100.93,1200000.0
2008-05-29 05:08:00,100.93,100.93,100.93,100.93,2800000.0
2008-05-29 05:09:00,100.93,100.93,100.93,100.93,4000000.0
2008-05-29 05:10:00,100.93,100.935,100.925,100.935,7900000.0
2008-05-29 05:11:00,100.93,100.94,100.93,100.935,3500000.0
2008-05-29 05:12:00,100.93,100.93,100.93,100.93,1500000.0
2008-05-29 05:13:00,100.91,100.922,100.909,100.909,2200000.0
2008-05-29 05:14:00,100.92,100.935,100.92,100.93,16400000.0
2008-05-29 05:15:00,100.93,100.935,100.91,100.91,14900000.0
2008-05-29 05:16:00,100.91,100.925,100.9,100.91,43700000.0
2008-05-29 05:17:00,100.915,100.92,100.9,100.92,45500000.0
2008-05-29 05:18:00,100.915,100.92,100.915,100.92,6400000.0
2008-05-29 05:19:00,100.92,100.935,100.92,100.935,7100000.0
2008-05-29 05:20:00,100.925,100.95,100.92,100.95,14000000.0
2008-05-29 05:21:00,100.945,100.955,100.945,100.945,7400000.0
2008-05-29 05:22:00,100.935,100.94,100.935,100.94,1600000.0
2008-05-29 05:23:00,100.93,100.93,100.91,100.92,12800000.0
2008-05-29 05:24:00,100.915,100.915,100.9,100.9,19500000.0
2008-05-29 05:25:00,100.905,100.905,100.905,100.905,800000.0
2008-05-29 05:26:00,100.9,100.91,100.9,100.905,22200000.0
2008-05-29 05:27:00,100.9,100.9,100.9,100.9,1400000.0
2008-05-29 05:28:00,100.9,100.9,100.9,100.9,500000.0
2008-05-29 05:29:00,100.91,100.915,100.9,100.915,22300000.0
2008-05-29 05:30:00,100.905,100.905,100.9,100.9,22300000.0
2008-05-29 05:31:00,100.905,100.92,100.905,100.92,4000000.0
2008-05-29 05:32:00,100.92,100.92,100.9,100.9,32400000.0
2008-05-29 05:33:00,100.905,100.905,100.9,100.9,23900000.0
2008-05-29 05:34:00,100.9,100.905,100.9,100.9,9800000.0
2008-05-29 05:35:00,100.9,100.9,100.87,100.9,24000000.0
2008-05-29 05:36:00,100.9,100.905,100.9,100.9,20300000.0
2008-05-29 05:37:00,100.9,100.9,100.9,100.9,13000000.0
2008-05-29 05:38:00,100.9,100.91,100.9,100.9,12500000.0
2008-05-29 05:39:00,100.9,100.91,100.9,100.905,25800000.0
2008-05-29 05:40:00,100.9,100.925,100.9,100.925,15600000.0
2008-05-29 05:41:00,100.92,100.925,100.91,100.92,17400000.0
2008-05-29 05:42:00,100.92,100.92,100.9,100.915,16800000.0
2008-05-29 05:43:00,100.905,100.92,100.905,100.915,11300000.0
2008-05-29 05:44:00,100.92,100.925,100.915,100.915,9100000.0
2008-05-29 05:45:00,100.91,100.92,100.91,100.92,1700000.0
2008-05-29 05:46:00,100.91,100.915,100.9,100.915,7700000.0
2008-05-29 05:47:00,100.905,100.925,100.905,100.925,12000000.0
2008-05-29 05:48:00,100.925,100.935,100.925,100.925,8700000.0
2008-05-29 05:49:00,100.925,100.93,100.905,100.905,21300000.0
2008-05-29 05:50:00,100.905,100.925,100.905,100.925,31600000.0
2008-05-29 05:51:00,100.92,100.93,100.915,100.92,20800000.0
2008-05-29 05:52:00,100.915,100.92,100.9,100.9,40300000.0
2008-05-29 05:53:00,100.9,100.9,100.85,100.855,39900000.0
2008-05-29 05:54:00,100.85,100.895,100.85,100.865,44500000.0
2008-05-29 05:55:00,100.87,100.88,100.865,100.87,13400000.0
2008-05-29 05:56:00,100.87,100.885,100.835,100.85,24900000.0
2008-05-29 05:57:00,100.855,100.89,100.845,100.89,31000000.0
2008-05-29 05:58:00,100.885,100.895,100.83,100.85,47600000.0
2008-05-29 05:59:00,100.845,100.86,100.84,100.86,69100000.0
2008-05-29 06:00:00,100.855,100.86,100.845,100.855,13500000.0
2008-05-29 06:01:00,100.85,100.865,100.85,100.865,8900000.0
2008-05-29 06:02:00,100.86,100.86,100.83,100.835,20900000.0
2008-05-29 06:03:00,100.83,100.85,100.83,100.845,18400000.0
2008-05-29 06:04:00,100.85,100.85,100.85,100.85,800000.0
2008-05-29 06:05:00,100.845,100.86,100.845,100.85,16400000.0
2008-05-29 06:06:00,100.85,100.89,100.845,100.855,35000000.0
2008-05-29 06:07:00,100.86,100.87,100.86,100.87,6400000.0
2008-05-29 06:08:00,100.86,100.89,100.86,100.88,18400000.0
2008-05-29 06:09:00,100.87,100.88,100.87,100.87,22700000.0
2008-05-29 06:10:00,100.88,100.88,100.85,100.865,30300000.0
2008-05-29 06:11:00,100.87,100.88,100.85,100.855,41000000.0
2008-05-29 06:12:00,100.855,100.86,100.82,100.82,35100000.0
2008-05-29 06:13:00,100.82,100.82,100.8,100.82,48000000.0
2008-05-29 06:14:00,100.83,100.83,100.82,100.82,59600000.0
2008-05-29 06:15:00,100.82,100.83,100.82,100.83,25100000.0
2008-05-29 06:16:00,100.84,100.84,100.83,100.83,19000000.0
2008-05-29 06:17:00,100.83,100.85,100.82,100.83,49400000.0
2008-05-29 06:18:00,100.83,100.85,100.83,100.84,17400000.0
2008-05-29 06:19:00,100.83,100.85,100.82,100.84,59500000.0
2008-05-29 06:20:00,100.84,100.84,100.81,100.83,28400000.0
2008-05-29 06:21:00,100.83,100.84,100.82,100.84,61000000.0
2008-05-29 06:22:00,100.84,100.85,100.84,100.85,6100000.0
2008-05-29 06:23:00,100.85,100.85,100.83,100.83,33700000.0
2008-05-29 06:24:00,100.84,100.86,100.83,100.84,42700000.0
2008-05-29 06:25:00,100.84,100.85,100.81,100.84,76200000.0
2008-05-29 06:26:00,100.84,100.84,100.82,100.84,21100000.0
2008-05-29 06:27:00,100.84,100.84,100.84,100.84,4700000.0
2008-05-29 06:28:00,100.84,100.85,100.84,100.85,23800000.0
2008-05-29 06:29:00,100.85,100.85,100.85,100.85,8800000.0
2008-05-29 06:30:00,100.85,100.85,100.85,100.85,9800000.0
2008-05-29 06:31:00,100.85,100.85,100.83,100.85,22400000.0
2008-05-29 06:32:00,100.84,100.86,100.84,100.84,29300000.0
2008-05-29 06:33:00,100.85,100.85,100.82,100.83,37000000.0
2008-05-29 06:34:00,100.83,100.83,100.82,100.82,13000000.0
2008-05-29 06:35:00,100.82,100.83,100.82,100.83,19100000.0
2008-05-29 06:36:00,100.83,100.845,100.82,100.835,26000000.0
2008-05-29 06:37:00,100.83,100.83,100.82,100.83,15000000.0
2008-05-29 06:38:00,100.845,100.85,100.84,100.85,9600000.0
2008-05-29 06:39:00,100.85,100.88,100.85,100.87,12900000.0
2008-05-29 06:40:00,100.87,100.875,100.855,100.855,13500000.0
2008-05-29 06:41:00,100.85,100.865,100.85,100.865,9600000.0
2008-05-29 06:42:00,100.865,100.865,100.84,100.865,11000000.0
2008-05-29 06:43:00,100.87,100.87,100.855,100.86,12400000.0
2008-05-29 06:44:00,100.855,100.875,100.855,100.865,21000000.0
2008-05-29 06:45:00,100.865,100.87,100.855,100.855,11700000.0
2008-05-29 06:46:00,100.855,100.865,100.855,100.865,6500000.0
2008-05-29 06:47:00,100.87,100.87,100.855,100.86,8500000.0
2008-05-29 06:48:00,100.855,100.865,100.855,100.86,10000000.0
2008-05-29 06:49:00,100.855,100.875,100.855,100.865,17400000.0
2008-05-29 06:50:00,100.865,100.895,100.85,100.875,54100000.0
2008-05-29 06:51:00,100.9,100.9,100.87,100.89,63400000.0
2008-05-29 06:52:00,100.885,100.885,100.865,100.87,20900000.0
2008-05-29 06:53:00,100.87,100.875,100.865,100.865,8200000.0
2008-05-29 06:54:00,100.865,100.875,100.865,100.87,32900000.0
2008-05-29 06:55:00,100.875,100.875,100.86,100.87,20900000.0
2008-05-29 06:56:00,100.875,100.905,100.87,100.9,21400000.0
2008-05-29 06:57:00,100.895,100.905,100.885,100.89,22500000.0
2008-05-29 06:58:00,100.89,100.9,100.885,100.885,28700000.0
2008-05-29 06:59:00,100.89,100.895,100.87,100.89,25100000.0
2008-05-29 07:00:00,100.89,100.89,100.875,100.88,4900000.0
2008-05-29 07:01:00,100.875,100.875,100.87,100.875,2800000.0
2008-05-29 07:02:00,100.88,100.88,100.865,100.865,18600000.0
2008-05-29 07:03:00,100.87,100.875,100.86,100.865,18700000.0
2008-05-29 07:04:00,100.86,100.87,100.855,100.87,10000000.0
2008-05-29 07:05:00,100.87,100.87,100.86,100.865,5600000.0
2008-05-29 07:06:00,100.86,100.88,100.85,100.88,9000000.0
2008-05-29 07:07:00,100.885,100.885,100.875,100.875,4800000.0
2008-05-29 07:08:00,100.88,100.88,100.86,100.86,14100000.0
2008-05-29 07:09:00,100.86,100.86,100.86,100.86,1100000.0
2008-05-29 07:10:00,100.87,100.88,100.85,100.86,26300000.0
2008-05-29 07:11:00,100.86,100.87,100.86,100.87,13700000.0
2008-05-29 07:12:00,100.87,100.88,100.87,100.87,13400000.0
2008-05-29 07:13:00,100.87,100.88,100.87,100.88,7800000.0
2008-05-29 07:14:00,100.87,100.87,100.86,100.86,27200000.0
2008-05-29 07:15:00,100.86,100.87,100.86,100.87,18000000.0
2008-05-29 07:16:00,100.87,100.87,100.86,100.87,13000000.0
2008-05-29 07:17:00,100.87,100.87,100.86,100.86,17500000.0
2008-05-29 07:18:00,100.86,100.88,100.86,100.88,29600000.0
2008-05-29 07:19:00,100.87,100.87,100.87,100.87,12200000.0
2008-05-29 07:20:00,100.87,100.895,100.87,100.875,17800000.0
2008-05-29 07:21:00,100.88,100.88,100.88,100.88,800000.0
2008-05-29 07:22:00,100.885,100.885,100.87,100.88,12800000.0
2008-05-29 07:23:00,100.875,100.88,100.84,100.845,16300000.0
2008-05-29 07:24:00,100.855,100.865,100.855,100.865,6400000.0
2008-05-29 07:25:00,100.87,100.87,100.84,100.84,12100000.0
2008-05-29 07:26:00,100.84,100.865,100.84,100.865,39300000.0
2008-05-29 07:27:00,100.86,100.86,100.84,100.855,46900000.0
2008-05-29 07:28:00,100.85,100.86,100.84,100.86,43600000.0
2008-05-29 07:29:00,100.855,100.875,100.84,100.85,50400000.0
2008-05-29 07:30:00,100.85,100.855,100.79,100.81,85500000.0
2008-05-29 07:31:00,100.82,100.82,100.8,100.8,16000000.0
2008-05-29 07:32:00,100.8,100.81,100.77,100.78,56200000.0
2008-05-29 07:33:00,100.77,100.78,100.755,100.78,40800000.0
2008-05-29 07:34:00,100.78,100.79,100.77,100.78,56000000.0
2008-05-29 07:35:00,100.78,100.785,100.73,100.75,159900000.0
2008-05-29 07:36:00,100.75,100.77,100.73,100.76,146200000.0
2008-05-29 07:37:00,100.765,100.765,100.73,100.73,36300000.0
2008-05-29 07:38:00,100.74,100.74,100.73,100.74,40400000.0
2008-05-29 07:39:00,100.74,100.78,100.74,100.77,23000000.0
2008-05-29 07:40:00,100.76,100.815,100.76,100.81,60100000.0
2008-05-29 07:41:00,100.815,100.83,100.8,100.8,25600000.0
2008-05-29 07:42:00,100.81,100.81,100.8,100.8,21400000.0
2008-05-29 07:43:00,100.8,100.82,100.8,100.82,31600000.0
2008-05-29 07:44:00,100.81,100.83,100.8,100.81,24400000.0
2008-05-29 07:45:00,100.81,100.81,100.79,100.81,78400000.0
2008-05-29 07:46:00,100.81,100.85,100.81,100.81,68400000.0
2008-05-29 07:47:00,100.815,100.85,100.805,100.85,38600000.0
2008-05-29 07:48:00,100.85,100.85,100.77,100.77,62700000.0
2008-05-29 07:49:00,100.77,100.8,100.77,100.8,38000000.0
2008-05-29 07:50:00,100.8,100.8,100.77,100.795,56800000.0
2008-05-29 07:51:00,100.79,100.8,100.77,100.8,90100000.0
2008-05-29 07:52:00,100.8,100.81,100.76,100.78,133900000.0
2008-05-29 07:53:00,100.78,100.8,100.77,100.79,48600000.0
2008-05-29 07:54:00,100.79,100.81,100.79,100.81,100700000.0
2008-05-29 07:55:00,100.81,100.84,100.8,100.8,42700000.0
2008-05-29 07:56:00,100.81,100.88,100.81,100.88,89800000.0
2008-05-29 07:57:00,100.88,100.88,100.85,100.86,107100000.0
2008-05-29 07:58:00,100.86,100.86,100.85,100.85,69400000.0
2008-05-29 07:59:00,100.85,100.86,100.85,100.85,49000000.0
2008-05-29 08:00:00,100.85,100.85,100.77,100.79,168899999.0
2008-05-29 08:01:00,100.79,100.82,100.77,100.77,152200000.0
2008-05-29 08:02:00,100.77,100.78,100.77,100.77,110100000.0
2008-05-29 08:03:00,100.77,100.77,100.73,100.77,77700000.0
2008-05-29 08:04:00,100.77,100.8,100.77,100.77,143600000.0
2008-05-29 08:05:00,100.78,100.78,100.77,100.77,38200000.0
2008-05-29 08:06:00,100.77,100.77,100.76,100.76,51900000.0
2008-05-29 08:07:00,100.76,100.76,100.69,100.69,130300000.0
2008-05-29 08:08:00,100.69,100.72,100.65,100.71,132100000.0
2008-05-29 08:09:00,100.7,100.715,100.67,100.67,149500000.0
2008-05-29 08:10:00,100.67,100.685,100.67,100.67,63600000.0
2008-05-29 08:11:00,100.64,100.66,100.62,100.645,89300000.0
2008-05-29 08:12:00,100.65,100.655,100.63,100.64,74000000.0
2008-05-29 08:13:00,100.635,100.665,100.63,100.665,61700000.0
2008-05-29 08:14:00,100.665,100.69,100.655,100.68,76200000.0
2008-05-29 08:15:00,100.68,100.69,100.64,100.65,62100000.0
2008-05-29 08:16:00,100.655,100.68,100.655,100.67,43400000.0
2008-05-29 08:17:00,100.67,100.67,100.635,100.64,80600000.0
2008-05-29 08:18:00,100.635,100.685,100.63,100.685,85600000.0
2008-05-29 08:19:00,100.675,100.705,100.67,100.7,84000000.0
2008-05-29 08:20:00,100.69,100.72,100.69,100.695,87000000.0
2008-05-29 08:21:00,100.695,100.735,100.69,100.72,70700000.0
2008-05-29 08:22:00,100.72,100.735,100.715,100.72,104500000.0
2008-05-29 08:23:00,100.72,100.74,100.71,100.71,62100000.0
2008-05-29 08:24:00,100.71,100.71,100.67,100.675,78300000.0
2008-05-29 08:25:00,100.68,100.695,100.67,100.68,86400000.0
2008-05-29 08:26:00,100.68,100.695,100.655,100.68,75800000.0
2008-05-29 08:27:00,100.69,100.74,100.68,100.725,118200000.0
2008-05-29 08:28:00,100.72,100.74,100.69,100.69,99200000.0
2008-05-29 08:29:00,100.69,100.71,100.67,100.71,89400000.0
2008-05-29 08:30:00,100.71,100.715,100.685,100.695,99200000.0
2008-05-29 08:31:00,100.69,100.695,100.66,100.67,63100000.0
2008-05-29 08:32:00,100.67,100.71,100.67,100.69,47000000.0
2008-05-29 08:33:00,100.69,100.7,100.68,100.69,89500000.0
2008-05-29 08:34:00,100.69,100.71,100.69,100.7,83000000.0
2008-05-29 08:35:00,100.7,100.715,100.695,100.7,51000000.0
2008-05-29 08:36:00,100.7,100.72,100.695,100.715,99900000.0
2008-05-29 08:37:00,100.71,100.74,100.71,100.735,38000000.0
2008-05-29 08:38:00,100.73,100.755,100.72,100.75,41600000.0
2008-05-29 08:39:00,100.75,100.755,100.7,100.715,88700000.0
2008-05-29 08:40:00,100.71,100.745,100.7,100.72,52500000.0
2008-05-29 08:41:00,100.715,100.72,100.69,100.69,32700000.0
2008-05-29 08:42:00,100.695,100.715,100.69,100.715,23000000.0
2008-05-29 08:43:00,100.715,100.715,100.68,100.68,34900000.0
2008-05-29 08:44:00,100.68,100.695,100.66,100.67,51200000.0
2008-05-29 08:45:00,100.675,100.675,100.645,100.66,69200000.0
2008-05-29 08:46:00,100.655,100.665,100.645,100.645,43500000.0
2008-05-29 08:47:00,100.65,100.68,100.645,100.67,58500000.0
2008-05-29 08:48:00,100.675,100.685,100.64,100.66,90800000.0
2008-05-29 08:49:00,100.665,100.685,100.66,100.68,71800000.0
2008-05-29 08:50:00,100.685,100.69,100.655,100.655,33500000.0
2008-05-29 08:51:00,100.675,100.68,100.63,100.65,37500000.0
2008-05-29 08:52:00,100.655,100.7,100.655,100.69,43200000.0
2008-05-29 08:53:00,100.7,100.73,100.7,100.73,42100000.0
2008-05-29 08:54:00,100.735,100.79,100.73,100.76,67000000.0
2008-05-29 08:55:00,100.76,100.78,100.75,100.75,46700000.0
2008-05-29 08:56:00,100.73,100.75,100.71,100.72,48500000.0
2008-05-29 08:57:00,100.71,100.74,100.71,100.72,27700000.0
2008-05-29 08:58:00,100.72,100.77,100.72,100.76,31500000.0
2008-05-29 08:59:00,100.76,100.77,100.74,100.77,30000000.0
2008-05-29 09:00:00,100.76,100.77,100.72,100.74,75200000.0
2008-05-29 09:01:00,100.725,100.74,100.71,100.725,63300000.0
2008-05-29 09:02:00,100.72,100.75,100.72,100.73,96600000.0
2008-05-29 09:03:00,100.73,100.74,100.71,100.73,115200000.0
2008-05-29 09:04:00,100.73,100.77,100.73,100.77,51500000.0
2008-05-29 09:05:00,100.77,100.79,100.75,100.78,46300000.0
2008-05-29 09:06:00,100.78,100.81,100.78,100.785,19200000.0
2008-05-29 09:07:00,100.785,100.8,100.77,100.77,13900000.0
2008-05-29 09:08:00,100.77,100.8,100.76,100.785,22800000.0
2008-05-29 09:09:00,100.785,100.81,100.78,100.79,17600000.0
2008-05-29 09:10:00,100.785,100.79,100.75,100.75,42400000.0
2008-05-29 09:11:00,100.75,100.805,100.75,100.785,37700000.0
2008-05-29 09:12:00,100.785,100.83,100.785,100.81,62600000.0
2008-05-29 09:13:00,100.8,100.8,100.76,100.76,103900000.0
2008-05-29 09:14:00,100.76,100.79,100.75,100.78,48000000.0
2008-05-29 09:15:00,100.785,100.8,100.76,100.77,52700000.0
2008-05-29 09:16:00,100.775,100.78,100.74,100.76,69100000.0
2008-05-29 09:17:00,100.76,100.76,100.74,100.76,54500000.0
2008-05-29 09:18:00,100.76,100.76,100.74,100.76,53800000.0
2008-05-29 09:19:00,100.76,100.79,100.76,100.78,81700000.0
2008-05-29 09:20:00,100.79,100.8,100.78,100.8,32900000.0
2008-05-29 09:21:00,100.81,100.81,100.785,100.8,38400000.0
2008-05-29 09:22:00,100.8,100.8,100.77,100.78,15600000.0
2008-05-29 09:23:00,100.78,100.81,100.78,100.81,20200000.0
2008-05-29 09:24:00,100.81,100.81,100.78,100.79,15500000.0
2008-05-29 09:25:00,100.78,100.78,100.73,100.75,48000000.0
2008-05-29 09:26:00,100.74,100.75,100.74,100.74,31200000.0
2008-05-29 09:27:00,100.74,100.77,100.74,100.77,64300000.0
2008-05-29 09:28:00,100.77,100.79,100.76,100.76,47800000.0
2008-05-29 09:29:00,100.76,100.76,100.73,100.74,104700000.0
2008-05-29 09:30:00,100.74,100.74,100.72,100.74,107700000.0
2008-05-29 09:31:00,100.74,100.815,100.74,100.815,48100000.0
2008-05-29 09:32:00,100.815,100.815,100.78,100.81,55600000.0
2008-05-29 09:33:00,100.81,100.83,100.81,100.81,34500000.0
2008-05-29 09:34:00,100.81,100.83,100.81,100.81,28600000.0
2008-05-29 09:35:00,100.81,100.815,100.78,100.81,55000000.0
2008-05-29 09:36:00,100.81,100.81,100.77,100.78,46700000.0
2008-05-29 09:37:00,100.785,100.81,100.78,100.79,23400000.0
2008-05-29 09:38:00,100.79,100.8,100.77,100.78,27800000.0
2008-05-29 09:39:00,100.78,100.79,100.76,100.78,25200000.0
2008-05-29 09:40:00,100.785,100.8,100.76,100.79,30200000.0
2008-05-29 09:41:00,100.79,100.82,100.78,100.8,32300000.0
2008-05-29 09:42:00,100.805,100.82,100.79,100.815,20400000.0
2008-05-29 09:43:00,100.82,100.82,100.77,100.815,13700000.0
2008-05-29 09:44:00,100.81,100.815,100.77,100.77,14400000.0
2008-05-29 09:45:00,100.775,100.82,100.775,100.82,18200000.0
2008-05-29 09:46:00,100.825,100.83,100.81,100.81,22200000.0
2008-05-29 09:47:00,100.81,100.83,100.8,100.82,30900000.0
2008-05-29 09:48:00,100.83,100.84,100.79,100.81,29200000.0
2008-05-29 09:49:00,100.81,100.83,100.79,100.805,17800000.0
2008-05-29 09:50:00,100.8,100.82,100.78,100.8,20600000.0
2008-05-29 09:51:00,100.8,100.81,100.77,100.77,20000000.0
2008-05-29 09:52:00,100.76,100.78,100.75,100.75,28000000.0
2008-05-29 09:53:00,100.75,100.75,100.75,100.75,32100000.0
2008-05-29 09:54:00,100.75,100.77,100.75,100.75,18900000.0
2008-05-29 09:55:00,100.75,100.76,100.75,100.75,27600000.0
2008-05-29 09:56:00,100.75,100.75,100.7,100.7,60500000.0
2008-05-29 09:57:00,100.7,100.72,100.7,100.71,37000000.0
2008-05-29 09:58:00,100.715,100.73,100.71,100.73,20600000.0
2008-05-29 09:59:00,100.73,100.755,100.72,100.72,45000000.0
2008-05-29 10:00:00,100.72,100.81,100.72,100.79,51500000.0
2008-05-29 10:01:00,100.795,100.82,100.78,100.79,15600000.0
2008-05-29 10:02:00,100.79,100.82,100.77,100.82,25500000.0
2008-05-29 10:03:00,100.815,100.825,100.805,100.82,36100000.0
2008-05-29 10:04:00,100.82,100.85,100.81,100.84,33500000.0
2008-05-29 10:05:00,100.83,100.84,100.82,100.83,69100000.0
2008-05-29 10:06:00,100.83,100.83,100.8,100.82,68400000.0
2008-05-29 10:07:00,100.82,100.835,100.81,100.82,23600000.0
2008-05-29 10:08:00,100.825,100.85,100.77,100.77,69300000.0
2008-05-29 10:09:00,100.77,100.775,100.75,100.76,67500000.0
2008-05-29 10:10:00,100.76,100.76,100.74,100.74,74300000.0
2008-05-29 10:11:00,100.75,100.75,100.71,100.71,71500000.0
2008-05-29 10:12:00,100.71,100.74,100.71,100.725,35200000.0
2008-05-29 10:13:00,100.73,100.73,100.72,100.72,35700000.0
2008-05-29 10:14:00,100.72,100.725,100.69,100.7,74000000.0
2008-05-29 10:15:00,100.7,100.7,100.67,100.685,48800000.0
2008-05-29 10:16:00,100.685,100.69,100.64,100.67,22100000.0
2008-05-29 10:17:00,100.67,100.69,100.605,100.62,47000000.0
2008-05-29 10:18:00,100.62,100.65,100.605,100.61,37000000.0
2008-05-29 10:19:00,100.61,100.63,100.59,100.6,33700000.0
2008-05-29 10:20:00,100.595,100.65,100.59,100.64,33000000.0
2008-05-29 10:21:00,100.64,100.66,100.61,100.645,36000000.0
2008-05-29 10:22:00,100.64,100.66,100.63,100.64,33900000.0
2008-05-29 10:23:00,100.64,100.67,100.63,100.65,19200000.0
2008-05-29 10:24:00,100.64,100.66,100.615,100.65,29400000.0
2008-05-29 10:25:00,100.65,100.66,100.625,100.64,22300000.0
2008-05-29 10:26:00,100.64,100.67,100.62,100.63,27000000.0
2008-05-29 10:27:00,100.63,100.64,100.58,100.585,73700000.0
2008-05-29 10:28:00,100.58,100.655,100.58,100.65,30400000.0
2008-05-29 10:29:00,100.64,100.68,100.6,100.6,48200000.0
2008-05-29 10:30:00,100.6,100.65,100.6,100.65,16600000.0
2008-05-29 10:31:00,100.65,100.66,100.64,100.64,19000000.0
2008-05-29 10:32:00,100.64,100.65,100.59,100.6,58000000.0
2008-05-29 10:33:00,100.6,100.63,100.6,100.605,74800000.0
2008-05-29 10:34:00,100.615,100.64,100.6,100.63,70600000.0
2008-05-29 10:35:00,100.625,100.675,100.62,100.67,21400000.0
2008-05-29 10:36:00,100.675,100.675,100.65,100.65,63200000.0
2008-05-29 10:37:00,100.65,100.68,100.65,100.67,27100000.0
2008-05-29 10:38:00,100.66,100.67,100.66,100.66,10100000.0
2008-05-29 10:39:00,100.66,100.66,100.65,100.65,18400000.0
2008-05-29 10:40:00,100.65,100.65,100.635,100.64,41300000.0
2008-05-29 10:41:00,100.64,100.65,100.615,100.615,22100000.0
2008-05-29 10:42:00,100.62,100.62,100.6,100.6,37100000.0
2008-05-29 10:43:00,100.61,100.62,100.59,100.6,78000000.0
2008-05-29 10:44:00,100.6,100.64,100.6,100.64,50700000.0
2008-05-29 10:45:00,100.65,100.65,100.6,100.6,18900000.0
2008-05-29 10:46:00,100.6,100.615,100.58,100.59,101500000.0
2008-05-29 10:47:00,100.59,100.605,100.58,100.59,103500000.0
2008-05-29 10:48:00,100.59,100.615,100.58,100.58,65300000.0
2008-05-29 10:49:00,100.58,100.59,100.56,100.59,64800000.0
2008-05-29 10:50:00,100.59,100.615,100.59,100.59,29800000.0
2008-05-29 10:51:00,100.59,100.61,100.59,100.59,40100000.0
2008-05-29 10:52:00,100.59,100.61,100.59,100.59,38800000.0
2008-05-29 10:53:00,100.59,100.63,100.59,100.63,31600000.0
2008-05-29 10:54:00,100.63,100.64,100.61,100.63,24600000.0
2008-05-29 10:55:00,100.63,100.64,100.61,100.64,34400000.0
2008-05-29 10:56:00,100.64,100.64,100.59,100.6,35500000.0
2008-05-29 10:57:00,100.6,100.63,100.595,100.63,26000000.0
2008-05-29 10:58:00,100.63,100.64,100.6,100.64,23700000.0
2008-05-29 10:59:00,100.63,100.64,100.6,100.6,17200000.0
2008-05-29 11:00:00,100.6,100.62,100.59,100.62,36600000.0
2008-05-29 11:01:00,100.62,100.64,100.61,100.62,13600000.0
2008-05-29 11:02:00,100.62,100.62,100.6,100.61,15700000.0
2008-05-29 11:03:00,100.61,100.63,100.59,100.625,23100000.0
2008-05-29 11:04:00,100.62,100.64,100.61,100.63,18200000.0
2008-05-29 11:05:00,100.63,100.63,100.6,100.615,26500000.0
2008-05-29 11:06:00,100.62,100.63,100.59,100.6,36600000.0
2008-05-29 11:07:00,100.6,100.61,100.585,100.59,29700000.0
2008-05-29 11:08:00,100.595,100.6,100.55,100.57,37000000.0
2008-05-29 11:09:00,100.565,100.585,100.565,100.57,16000000.0
2008-05-29 11:10:00,100.57,100.61,100.57,100.6,14400000.0
2008-05-29 11:11:00,100.6,100.6,100.59,100.59,11600000.0
2008-05-29 11:12:00,100.59,100.59,100.57,100.57,21900000.0
2008-05-29 11:13:00,100.57,100.61,100.57,100.61,22800000.0
2008-05-29 11:14:00,100.61,100.61,100.59,100.595,17800000.0
2008-05-29 11:15:00,100.6,100.62,100.595,100.6,20200000.0
2008-05-29 11:16:00,100.6,100.6,100.57,100.575,17100000.0
2008-05-29 11:17:00,100.575,100.605,100.575,100.605,12000000.0
2008-05-29 11:18:00,100.61,100.61,100.59,100.59,12200000.0
2008-05-29 11:19:00,100.6,100.61,100.58,100.6,4200000.0
2008-05-29 11:20:00,100.6,100.6,100.57,100.58,12500000.0
2008-05-29 11:21:00,100.58,100.58,100.56,100.57,17800000.0
2008-05-29 11:22:00,100.57,100.58,100.55,100.56,11800000.0
2008-05-29 11:23:00,100.56,100.56,100.55,100.55,6600000.0
2008-05-29 11:24:00,100.56,100.56,100.54,100.54,22300000.0
2008-05-29 11:25:00,100.54,100.58,100.54,100.58,21200000.0
2008-05-29 11:26:00,100.58,100.59,100.57,100.575,11400000.0
2008-05-29 11:27:00,100.58,100.585,100.56,100.58,16200000.0
2008-05-29 11:28:00,100.58,100.59,100.57,100.59,13000000.0
2008-05-29 11:29:00,100.59,100.61,100.57,100.61,13200000.0
2008-05-29 11:30:00,100.61,100.615,100.585,100.595,11800000.0
2008-05-29 11:31:00,100.6,100.605,100.57,100.58,18100000.0
2008-05-29 11:32:00,100.575,100.6,100.57,100.585,22400000.0
2008-05-29 11:33:00,100.58,100.58,100.56,100.57,17400000.0
2008-05-29 11:34:00,100.57,100.585,100.57,100.58,14400000.0
2008-05-29 11:35:00,100.58,100.62,100.57,100.62,29600000.0
2008-05-29 11:36:00,100.62,100.62,100.59,100.595,14800000.0
2008-05-29 11:37:00,100.605,100.615,100.6,100.61,4400000.0
2008-05-29 11:38:00,100.61,100.625,100.6,100.62,17000000.0
2008-05-29 11:39:00,100.62,100.625,100.585,100.59,20000000.0
2008-05-29 11:40:00,100.59,100.61,100.575,100.61,21600000.0
2008-05-29 11:41:00,100.61,100.61,100.57,100.59,21200000.0
2008-05-29 11:42:00,100.59,100.61,100.58,100.6,15900000.0
2008-05-29 11:43:00,100.605,100.61,100.585,100.6,71600000.0
2008-05-29 11:44:00,100.605,100.605,100.58,100.58,7400000.0
2008-05-29 11:45:00,100.58,100.595,100.58,100.59,8200000.0
2008-05-29 11:46:00,100.59,100.595,100.57,100.59,14000000.0
2008-05-29 11:47:00,100.59,100.61,100.59,100.6,11300000.0
2008-05-29 11:48:00,100.6,100.61,100.58,100.6,15100000.0
2008-05-29 11:49:00,100.595,100.6,100.53,100.53,31200000.0
2008-05-29 11:50:00,100.535,100.545,100.53,100.54,41700000.0
2008-05-29 11:51:00,100.54,100.545,100.54,100.54,5600000.0
2008-05-29 11:52:00,100.54,100.55,100.53,100.545,13200000.0
2008-05-29 11:53:00,100.55,100.575,100.55,100.56,17600000.0
2008-05-29 11:54:00,100.56,100.575,100.56,100.57,7400000.0
2008-05-29 11:55:00,100.57,100.585,100.56,100.57,13900000.0
2008-05-29 11:56:00,100.57,100.58,100.555,100.58,17800000.0
2008-05-29 11:57:00,100.58,100.585,100.57,100.58,9200000.0
2008-05-29 11:58:00,100.58,100.58,100.53,100.56,18100000.0
2008-05-29 11:59:00,100.56,100.56,100.535,100.54,12600000.0
2008-05-29 12:00:00,100.535,100.555,100.53,100.54,22400000.0
2008-05-29 12:01:00,100.55,100.555,100.53,100.55,17800000.0
2008-05-29 12:02:00,100.55,100.55,100.53,100.535,29400000.0
2008-05-29 12:03:00,100.54,100.56,100.53,100.55,15400000.0
2008-05-29 12:04:00,100.545,100.56,100.54,100.555,20400000.0
2008-05-29 12:05:00,100.555,100.555,100.53,100.54,26800000.0
2008-05-29 12:06:00,100.545,100.56,100.53,100.55,16300000.0
2008-05-29 12:07:00,100.55,100.555,100.54,100.54,17000000.0
2008-05-29 12:08:00,100.545,100.555,100.54,100.55,12600000.0
2008-05-29 12:09:00,100.55,100.555,100.545,100.55,7600000.0
2008-05-29 12:10:00,100.55,100.56,100.54,100.555,15400000.0
2008-05-29 12:11:00,100.55,100.555,100.54,100.55,14400000.0
2008-05-29 12:12:00,100.55,100.565,100.55,100.56,10000000.0
2008-05-29 12:13:00,100.56,100.565,100.545,100.56,15600000.0
2008-05-29 12:14:00,100.57,100.57,100.53,100.535,15600000.0
2008-05-29 12:15:00,100.53,100.55,100.5,100.5,76500000.0
2008-05-29 12:16:00,100.505,100.53,100.5,100.51,35100000.0
2008-05-29 12:17:00,100.51,100.51,100.5,100.5,27800000.0
2008-05-29 12:18:00,100.5,100.53,100.49,100.5,36400000.0
2008-05-29 12:19:00,100.5,100.5,100.48,100.49,66100000.0
2008-05-29 12:20:00,100.49,100.495,100.46,100.48,55000000.0
2008-05-29 12:21:00,100.485,100.485,100.46,100.46,55400000.0
2008-05-29 12:22:00,100.46,100.485,100.46,100.475,22300000.0
2008-05-29 12:23:00,100.47,100.475,100.46,100.46,51000000.0
2008-05-29 12:24:00,100.46,100.48,100.46,100.47,29200000.0
2008-05-29 12:25:00,100.47,100.51,100.465,100.495,82900000.0
2008-05-29 12:26:00,100.5,100.51,100.49,100.495,37200000.0
2008-05-29 12:27:00,100.495,100.52,100.495,100.51,17400000.0
2008-05-29 12:28:00,100.515,100.545,100.5,100.5,43200000.0
2008-05-29 12:29:00,100.5,100.51,100.5,100.51,11800000.0
2008-05-29 12:30:00,100.51,100.51,100.5,100.5,27400000.0
2008-05-29 12:31:00,100.5,100.5,100.49,100.5,65900000.0
2008-05-29 12:32:00,100.5,100.51,100.5,100.5,45900000.0
2008-05-29 12:33:00,100.5,100.515,100.5,100.51,22300000.0
2008-05-29 12:34:00,100.51,100.515,100.5,100.51,21500000.0
2008-05-29 12:35:00,100.51,100.52,100.5,100.5,3800000.0
2008-05-29 12:36:00,100.505,100.51,100.5,100.5,10500000.0
2008-05-29 12:37:00,100.505,100.52,100.5,100.52,44300000.0
2008-05-29 12:38:00,100.52,100.52,100.5,100.51,20400000.0
2008-05-29 12:39:00,100.5,100.51,100.49,100.49,44600000.0
2008-05-29 12:40:00,100.49,100.49,100.48,100.48,19800000.0
2008-05-29 12:41:00,100.49,100.49,100.48,100.49,25200000.0
2008-05-29 12:42:00,100.48,100.49,100.46,100.46,64300000.0
2008-05-29 12:43:00,100.46,100.49,100.46,100.485,21300000.0
2008-05-29 12:44:00,100.49,100.49,100.46,100.46,36200000.0
2008-05-29 12:45:00,100.46,100.46,100.43,100.46,59300000.0
2008-05-29 12:46:00,100.43,100.46,100.43,100.43,56100000.0
2008-05-29 12:47:00,100.43,100.48,100.43,100.475,9400000.0
2008-05-29 12:48:00,100.47,100.48,100.46,100.48,31800000.0
2008-05-29 12:49:00,100.47,100.48,100.46,100.475,26300000.0
2008-05-29 12:50:00,100.48,100.49,100.47,100.48,13100000.0
2008-05-29 12:51:00,100.49,100.53,100.48,100.53,21600000.0
2008-05-29 12:52:00,100.53,100.53,100.51,100.51,34900000.0
2008-05-29 12:53:00,100.51,100.53,100.51,100.53,12700000.0
2008-05-29 12:54:00,100.53,100.54,100.52,100.52,6900000.0
2008-05-29 12:55:00,100.52,100.55,100.515,100.55,12800000.0
2008-05-29 12:56:00,100.55,100.55,100.54,100.54,7600000.0
2008-05-29 12:57:00,100.545,100.55,100.53,100.53,27900000.0
2008-05-29 12:58:00,100.53,100.53,100.48,100.48,87000000.0
2008-05-29 12:59:00,100.48,100.48,100.44,100.46,61400000.0
2008-05-29 13:00:00,100.46,100.47,100.44,100.46,72200000.0
2008-05-29 13:01:00,100.45,100.49,100.445,100.48,14600000.0
2008-05-29 13:02:00,100.48,100.52,100.48,100.5,20100000.0
2008-05-29 13:03:00,100.49,100.5,100.49,100.49,16700000.0
2008-05-29 13:04:00,100.49,100.52,100.49,100.51,50400000.0
2008-05-29 13:05:00,100.53,100.53,100.51,100.515,11800000.0
2008-05-29 13:06:00,100.52,100.52,100.51,100.51,17300000.0
2008-05-29 13:07:00,100.51,100.54,100.5,100.52,36400000.0
2008-05-29 13:08:00,100.525,100.54,100.52,100.53,21600000.0
2008-05-29 13:09:00,100.53,100.535,100.52,100.52,18100000.0
2008-05-29 13:10:00,100.52,100.53,100.52,100.53,10800000.0
2008-05-29 13:11:00,100.53,100.54,100.52,100.52,12300000.0
2008-05-29 13:12:00,100.52,100.59,100.52,100.57,17200000.0
2008-05-29 13:13:00,100.57,100.58,100.57,100.575,48000000.0
2008-05-29 13:14:00,100.58,100.58,100.57,100.57,22900000.0
2008-05-29 13:15:00,100.57,100.58,100.57,100.57,7200000.0
2008-05-29 13:16:00,100.57,100.57,100.57,100.57,51300000.0
2008-05-29 13:17:00,100.57,100.575,100.57,100.57,30500000.0
2008-05-29 13:18:00,100.57,100.575,100.545,100.545,23800000.0
2008-05-29 13:19:00,100.54,100.57,100.54,100.57,20900000.0
2008-05-29 13:20:00,100.54,100.57,100.525,100.53,8000000.0
2008-05-29 13:21:00,100.53,100.55,100.525,100.54,15600000.0
2008-05-29 13:22:00,100.535,100.545,100.52,100.52,29300000.0
2008-05-29 13:23:00,100.52,100.54,100.52,100.54,16700000.0
2008-05-29 13:24:00,100.55,100.58,100.545,100.55,8600000.0
2008-05-29 13:25:00,100.555,100.565,100.545,100.555,3800000.0
2008-05-29 13:26:00,100.56,100.565,100.56,100.56,6000000.0
2008-05-29 13:27:00,100.56,100.605,100.555,100.6,8800000.0
2008-05-29 13:28:00,100.605,100.605,100.585,100.595,8600000.0
2008-05-29 13:29:00,100.595,100.605,100.58,100.58,25600000.0
2008-05-29 13:30:00,100.58,100.595,100.56,100.58,83100000.0
2008-05-29 13:31:00,100.575,100.635,100.575,100.62,33400000.0
2008-05-29 13:32:00,100.62,100.63,100.61,100.63,22800000.0
2008-05-29 13:33:00,100.63,100.64,100.62,100.63,16100000.0
2008-05-29 13:34:00,100.63,100.645,100.62,100.645,10800000.0
2008-05-29 13:35:00,100.65,100.65,100.63,100.63,11000000.0
2008-05-29 13:36:00,100.63,100.655,100.63,100.655,18700000.0
2008-05-29 13:37:00,100.66,100.69,100.66,100.67,23400000.0
2008-05-29 13:38:00,100.67,100.68,100.66,100.66,27900000.0
2008-05-29 13:39:00,100.66,100.66,100.62,100.62,38500000.0
2008-05-29 13:40:00,100.62,100.63,100.61,100.61,15500000.0
2008-05-29 13:41:00,100.61,100.63,100.6,100.61,57600000.0
2008-05-29 13:42:00,100.61,100.62,100.59,100.6,73500000.0
2008-05-29 13:43:00,100.6,100.6,100.56,100.57,99800000.0
2008-05-29 13:44:00,100.57,100.57,100.54,100.56,133600000.0
2008-05-29 13:45:00,100.56,100.58,100.56,100.57,25000000.0
2008-05-29 13:46:00,100.57,100.58,100.56,100.56,38400000.0
2008-05-29 13:47:00,100.56,100.58,100.56,100.56,47700000.0
2008-05-29 13:48:00,100.56,100.61,100.56,100.6,42300000.0
2008-05-29 13:49:00,100.6,100.61,100.54,100.54,157900000.0
2008-05-29 13:50:00,100.54,100.55,100.54,100.54,77700000.0
2008-05-29 13:51:00,100.54,100.54,100.51,100.53,73700000.0
2008-05-29 13:52:00,100.52,100.53,100.51,100.53,45300000.0
2008-05-29 13:53:00,100.53,100.54,100.52,100.54,35800000.0
2008-05-29 13:54:00,100.545,100.57,100.54,100.545,38400000.0
2008-05-29 13:55:00,100.55,100.58,100.55,100.56,52800000.0
2008-05-29 13:56:00,100.56,100.59,100.56,100.58,35500000.0
2008-05-29 13:57:00,100.585,100.605,100.57,100.59,27800000.0
2008-05-29 13:58:00,100.575,100.62,100.57,100.61,29500000.0
2008-05-29 13:59:00,100.62,100.62,100.605,100.605,18500000.0
2008-05-29 14:00:00,100.615,100.615,100.59,100.59,36200000.0
2008-05-29 14:01:00,100.58,100.595,100.56,100.56,98900000.0
2008-05-29 14:02:00,100.56,100.57,100.54,100.56,26900000.0
2008-05-29 14:03:00,100.56,100.56,100.54,100.55,27600000.0
2008-05-29 14:04:00,100.545,100.545,100.54,100.54,48800000.0
2008-05-29 14:05:00,100.54,100.555,100.54,100.54,44600000.0
2008-05-29 14:06:00,100.54,100.555,100.54,100.54,65600000.0
2008-05-29 14:07:00,100.545,100.555,100.54,100.54,42400000.0
2008-05-29 14:08:00,100.54,100.55,100.54,100.54,31600000.0
2008-05-29 14:09:00,100.54,100.55,100.54,100.54,31000000.0
2008-05-29 14:10:00,100.54,100.56,100.54,100.56,21300000.0
2008-05-29 14:11:00,100.56,100.56,100.54,100.54,13400000.0
2008-05-29 14:12:00,100.54,100.54,100.52,100.52,62900000.0
2008-05-29 14:13:00,100.52,100.52,100.52,100.52,39500000.0
2008-05-29 14:14:00,100.52,100.52,100.52,100.52,72300000.0
2008-05-29 14:15:00,100.52,100.54,100.49,100.51,63700000.0
2008-05-29 14:16:00,100.5,100.52,100.5,100.51,16600000.0
2008-05-29 14:17:00,100.51,100.52,100.49,100.5,25900000.0
2008-05-29 14:18:00,100.5,100.54,100.5,100.53,29700000.0
2008-05-29 14:19:00,100.52,100.53,100.52,100.52,42600000.0
2008-05-29 14:20:00,100.52,100.53,100.52,100.53,29300000.0
2008-05-29 14:21:00,100.52,100.53,100.52,100.53,26100000.0
2008-05-29 14:22:00,100.52,100.56,100.52,100.54,37400000.0
2008-05-29 14:23:00,100.54,100.56,100.54,100.555,24200000.0
2008-05-29 14:24:00,100.56,100.56,100.545,100.55,20400000.0
2008-05-29 14:25:00,100.55,100.56,100.53,100.54,42000000.0
2008-05-29 14:26:00,100.54,100.575,100.54,100.56,43500000.0
2008-05-29 14:27:00,100.56,100.585,100.56,100.58,24500000.0
2008-05-29 14:28:00,100.58,100.59,100.56,100.565,25900000.0
2008-05-29 14:29:00,100.56,100.61,100.56,100.56,31900000.0
2008-05-29 14:30:00,100.56,100.62,100.56,100.615,40700000.0
2008-05-29 14:31:00,100.62,100.62,100.565,100.59,47900000.0
2008-05-29 14:32:00,100.595,100.61,100.56,100.58,46300000.0
2008-05-29 14:33:00,100.58,100.58,100.53,100.55,88200000.0
2008-05-29 14:34:00,100.56,100.61,100.55,100.575,33400000.0
2008-05-29 14:35:00,100.57,100.59,100.54,100.55,26500000.0
2008-05-29 14:36:00,100.55,100.56,100.54,100.55,40100000.0
2008-05-29 14:37:00,100.55,100.58,100.55,100.57,34700000.0
2008-05-29 14:38:00,100.57,100.58,100.555,100.56,23600000.0
2008-05-29 14:39:00,100.56,100.575,100.54,100.57,39800000.0
2008-05-29 14:40:00,100.575,100.58,100.56,100.58,21200000.0
2008-05-29 14:41:00,100.58,100.6,100.575,100.58,25200000.0
2008-05-29 14:42:00,100.58,100.61,100.575,100.6,29100000.0
2008-05-29 14:43:00,100.61,100.63,100.595,100.6,25200000.0
2008-05-29 14:44:00,100.6,100.63,100.59,100.61,30900000.0
2008-05-29 14:45:00,100.61,100.64,100.6,100.63,17400000.0
2008-05-29 14:46:00,100.63,100.65,100.63,100.65,22300000.0
2008-05-29 14:47:00,100.65,100.65,100.61,100.61,33300000.0
2008-05-29 14:48:00,100.61,100.64,100.6,100.605,32200000.0
2008-05-29 14:49:00,100.605,100.61,100.58,100.59,70000000.0
2008-05-29 14:50:00,100.59,100.6,100.54,100.56,83500000.0
2008-05-29 14:51:00,100.56,100.58,100.55,100.57,75600000.0
2008-05-29 14:52:00,100.57,100.58,100.56,100.57,20200000.0
2008-05-29 14:53:00,100.57,100.59,100.56,100.585,25900000.0
2008-05-29 14:54:00,100.58,100.59,100.56,100.58,28000000.0
2008-05-29 14:55:00,100.58,100.59,100.57,100.59,22200000.0
2008-05-29 14:56:00,100.59,100.64,100.59,100.61,25900000.0
2008-05-29 14:57:00,100.61,100.62,100.57,100.57,24900000.0
2008-05-29 14:58:00,100.57,100.58,100.54,100.55,61100000.0
2008-05-29 14:59:00,100.55,100.565,100.51,100.525,60800000.0
2008-05-29 15:00:00,100.535,100.54,100.5,100.5,111500000.0
2008-05-29 15:01:00,100.5,100.51,100.48,100.49,94100000.0
2008-05-29 15:02:00,100.49,100.495,100.47,100.485,53200000.0
2008-05-29 15:03:00,100.5,100.5,100.45,100.45,90900000.0
2008-05-29 15:04:00,100.46,100.475,100.45,100.455,46200000.0
2008-05-29 15:05:00,100.45,100.455,100.42,100.42,64800000.0
2008-05-29 15:06:00,100.43,100.44,100.4,100.43,56400000.0
2008-05-29 15:07:00,100.44,100.45,100.42,100.435,38400000.0
2008-05-29 15:08:00,100.43,100.46,100.425,100.46,20300000.0
2008-05-29 15:09:00,100.455,100.47,100.435,100.445,18200000.0
2008-05-29 15:10:00,100.44,100.465,100.43,100.43,23700000.0
2008-05-29 15:11:00,100.44,100.48,100.43,100.475,31800000.0
2008-05-29 15:12:00,100.48,100.5,100.47,100.475,24900000.0
2008-05-29 15:13:00,100.47,100.475,100.47,100.47,60900000.0
2008-05-29 15:14:00,100.47,100.475,100.45,100.45,72700000.0
2008-05-29 15:15:00,100.45,100.46,100.43,100.43,72500000.0
2008-05-29 15:16:00,100.42,100.43,100.42,100.42,62800000.0
2008-05-29 15:17:00,100.42,100.46,100.42,100.445,35200000.0
2008-05-29 15:18:00,100.45,100.47,100.44,100.47,24400000.0
2008-05-29 15:19:00,100.465,100.48,100.45,100.455,41300000.0
2008-05-29 15:20:00,100.455,100.46,100.43,100.43,57800000.0
2008-05-29 15:21:00,100.43,100.445,100.43,100.43,55400000.0
2008-05-29 15:22:00,100.43,100.44,100.42,100.425,49300000.0
2008-05-29 15:23:00,100.425,100.445,100.42,100.44,18900000.0
2008-05-29 15:24:00,100.435,100.435,100.42,100.425,33700000.0
2008-05-29 15:25:00,100.425,100.43,100.41,100.41,74600000.0
2008-05-29 15:26:00,100.41,100.41,100.4,100.41,56400000.0
2008-05-29 15:27:00,100.41,100.41,100.38,100.4,80100000.0
2008-05-29 15:28:00,100.4,100.4,100.38,100.395,91600000.0
2008-05-29 15:29:00,100.4,100.405,100.38,100.38,47300000.0
2008-05-29 15:30:00,100.38,100.405,100.38,100.395,76400000.0
2008-05-29 15:31:00,100.39,100.39,100.38,100.38,86000000.0
2008-05-29 15:32:00,100.38,100.4,100.38,100.395,66200000.0
2008-05-29 15:33:00,100.39,100.41,100.38,100.385,37100000.0
2008-05-29 15:34:00,100.395,100.42,100.38,100.4,31800000.0
2008-05-29 15:35:00,100.4,100.42,100.39,100.395,27800000.0
2008-05-29 15:36:00,100.4,100.445,100.39,100.42,38200000.0
2008-05-29 15:37:00,100.42,100.44,100.42,100.425,67600000.0
2008-05-29 15:38:00,100.42,100.455,100.42,100.435,52500000.0
2008-05-29 15:39:00,100.44,100.455,100.43,100.45,50400000.0
2008-05-29 15:40:00,100.45,100.45,100.43,100.43,50700000.0
2008-05-29 15:41:00,100.43,100.43,100.42,100.43,50400000.0
2008-05-29 15:42:00,100.43,100.44,100.42,100.44,52700000.0
2008-05-29 15:43:00,100.43,100.455,100.43,100.435,27300000.0
2008-05-29 15:44:00,100.44,100.455,100.43,100.445,40000000.0
2008-05-29 15:45:00,100.45,100.46,100.435,100.45,55700000.0
2008-05-29 15:46:00,100.45,100.475,100.44,100.475,36000000.0
2008-05-29 15:47:00,100.47,100.48,100.46,100.465,68300000.0
2008-05-29 15:48:00,100.46,100.49,100.46,100.48,57900000.0
2008-05-29 15:49:00,100.475,100.5,100.47,100.49,48500000.0
2008-05-29 15:50:00,100.49,100.5,100.47,100.49,37100000.0
2008-05-29 15:51:00,100.48,100.51,100.48,100.495,23100000.0
2008-05-29 15:52:00,100.49,100.505,100.48,100.49,27000000.0
2008-05-29 15:53:00,100.49,100.5,100.48,100.49,52100000.0
2008-05-29 15:54:00,100.49,100.5,100.48,100.49,59800000.0
2008-05-29 15:55:00,100.49,100.52,100.48,100.52,24000000.0
2008-05-29 15:56:00,100.51,100.525,100.5,100.5,29900000.0
2008-05-29 15:57:00,100.5,100.51,100.5,100.5,52500000.0
2008-05-29 15:58:00,100.5,100.5,100.5,100.5,68000000.0
2008-05-29 15:59:00,100.5,100.53,100.5,100.53,27600000.0
2008-05-29 16:00:00,100.54,100.55,100.5,100.5,14600000.0
2008-05-29 16:01:00,100.51,100.53,100.5,100.51,41800000.0
2008-05-29 16:02:00,100.51,100.53,100.51,100.53,33800000.0
2008-05-29 16:03:00,100.53,100.54,100.51,100.51,38500000.0
2008-05-29 16:04:00,100.51,100.53,100.51,100.53,33700000.0
2008-05-29 16:05:00,100.53,100.54,100.52,100.53,12600000.0
2008-05-29 16:06:00,100.53,100.545,100.53,100.54,19000000.0
2008-05-29 16:07:00,100.54,100.55,100.52,100.54,10400000.0
2008-05-29 16:08:00,100.53,100.555,100.53,100.54,13700000.0
2008-05-29 16:09:00,100.545,100.55,100.53,100.55,10800000.0
2008-05-29 16:10:00,100.55,100.55,100.54,100.55,5600000.0
2008-05-29 16:11:00,100.55,100.58,100.55,100.56,26900000.0
2008-05-29 16:12:00,100.56,100.56,100.51,100.52,51600000.0
2008-05-29 16:13:00,100.52,100.54,100.51,100.53,19200000.0
2008-05-29 16:14:00,100.53,100.55,100.53,100.53,20800000.0
2008-05-29 16:15:00,100.53,100.54,100.51,100.525,31400000.0
2008-05-29 16:16:00,100.52,100.53,100.51,100.52,22000000.0
2008-05-29 16:17:00,100.52,100.53,100.5,100.5,83600000.0
2008-05-29 16:18:00,100.5,100.5,100.48,100.49,123000000.0
2008-05-29 16:19:00,100.49,100.49,100.49,100.49,68400000.0
2008-05-29 16:20:00,100.49,100.49,100.46,100.46,87100000.0
2008-05-29 16:21:00,100.46,100.46,100.44,100.44,44000000.0
2008-05-29 16:22:00,100.44,100.48,100.44,100.48,38600000.0
2008-05-29 16:23:00,100.49,100.49,100.46,100.46,10100000.0
2008-05-29 16:24:00,100.45,100.5,100.45,100.5,34700000.0
2008-05-29 16:25:00,100.49,100.51,100.49,100.5,7000000.0
2008-05-29 16:26:00,100.5,100.51,100.48,100.48,13400000.0
2008-05-29 16:27:00,100.48,100.49,100.48,100.49,24800000.0
2008-05-29 16:28:00,100.48,100.49,100.48,100.48,32000000.0
2008-05-29 16:29:00,100.48,100.5,100.46,100.48,63400000.0
2008-05-29 16:30:00,100.48,100.555,100.46,100.555,58300000.0
2008-05-29 16:31:00,100.55,100.6,100.55,100.57,75000000.0
2008-05-29 16:32:00,100.57,100.59,100.56,100.58,95200000.0
2008-05-29 16:33:00,100.58,100.59,100.56,100.57,62800000.0
2008-05-29 16:34:00,100.57,100.57,100.56,100.57,71500000.0
2008-05-29 16:35:00,100.57,100.6,100.57,100.6,48800000.0
2008-05-29 16:36:00,100.59,100.62,100.59,100.59,56800000.0
2008-05-29 16:37:00,100.59,100.6,100.56,100.59,89700000.0
2008-05-29 16:38:00,100.6,100.6,100.55,100.56,112900000.0
2008-05-29 16:39:00,100.56,100.57,100.55,100.57,66000000.0
2008-05-29 16:40:00,100.57,100.58,100.56,100.57,69800000.0
2008-05-29 16:41:00,100.57,100.59,100.57,100.57,72700000.0
2008-05-29 16:42:00,100.57,100.6,100.57,100.58,49000000.0
2008-05-29 16:43:00,100.58,100.59,100.57,100.57,59100000.0
2008-05-29 16:44:00,100.57,100.59,100.57,100.585,70200000.0
2008-05-29 16:45:00,100.58,100.605,100.57,100.6,56700000.0
2008-05-29 16:46:00,100.6,100.61,100.59,100.6,34400000.0
2008-05-29 16:47:00,100.59,100.59,100.57,100.59,58200000.0
2008-05-29 16:48:00,100.57,100.61,100.57,100.61,7500000.0
2008-05-29 16:49:00,100.61,100.61,100.58,100.59,27200000.0
2008-05-29 16:50:00,100.59,100.59,100.57,100.59,50400000.0
2008-05-29 16:51:00,100.59,100.59,100.57,100.57,32300000.0
2008-05-29 16:52:00,100.57,100.59,100.57,100.58,7200000.0
2008-05-29 16:53:00,100.58,100.61,100.58,100.6,52300000.0
2008-05-29 16:54:00,100.59,100.6,100.58,100.58,42300000.0
2008-05-29 16:55:00,100.58,100.58,100.55,100.58,68000000.0
2008-05-29 16:56:00,100.57,100.58,100.56,100.57,133000000.0
2008-05-29 16:57:00,100.56,100.58,100.56,100.57,117300000.0
2008-05-29 16:58:00,100.56,100.59,100.56,100.58,98100000.0
2008-05-29 16:59:00,100.58,100.63,100.57,100.63,59100000.0
2008-05-29 17:00:00,100.61,100.64,100.61,100.63,41600000.0
2008-05-29 17:01:00,100.63,100.64,100.61,100.61,46600000.0
2008-05-29 17:02:00,100.61,100.63,100.61,100.62,34400000.0
2008-05-29 17:03:00,100.62,100.62,100.6,100.61,87800000.0
2008-05-29 17:04:00,100.6,100.61,100.58,100.6,81200000.0
2008-05-29 17:05:00,100.6,100.61,100.6,100.6,23900000.0
2008-05-29 17:06:00,100.6,100.62,100.6,100.61,56700000.0
2008-05-29 17:07:00,100.61,100.62,100.6,100.62,73400000.0
2008-05-29 17:08:00,100.62,100.62,100.61,100.61,41400000.0
2008-05-29 17:09:00,100.61,100.63,100.61,100.61,52800000.0
2008-05-29 17:10:00,100.61,100.63,100.61,100.62,45100000.0
2008-05-29 17:11:00,100.62,100.62,100.6,100.61,40300000.0
2008-05-29 17:12:00,100.61,100.63,100.61,100.62,41000000.0
2008-05-29 17:13:00,100.61,100.63,100.61,100.61,48400000.0
2008-05-29 17:14:00,100.61,100.62,100.6,100.61,69800000.0
2008-05-29 17:15:00,100.61,100.61,100.6,100.6,30700000.0
2008-05-29 17:16:00,100.6,100.6,100.6,100.6,36200000.0
2008-05-29 17:17:00,100.6,100.61,100.59,100.6,64100000.0
2008-05-29 17:18:00,100.6,100.61,100.6,100.61,70400000.0
2008-05-29 17:19:00,100.61,100.61,100.6,100.6,61200000.0
2008-05-29 17:20:00,100.6,100.61,100.6,100.6,41600000.0
2008-05-29 17:21:00,100.6,100.61,100.6,100.61,26600000.0
2008-05-29 17:22:00,100.6,100.62,100.6,100.62,13800000.0
2008-05-29 17:23:00,100.62,100.64,100.61,100.63,20200000.0
2008-05-29 17:24:00,100.63,100.63,100.61,100.63,38000000.0
2008-05-29 17:25:00,100.63,100.64,100.62,100.62,36100000.0
2008-05-29 17:26:00,100.62,100.62,100.6,100.6,49000000.0
2008-05-29 17:27:00,100.6,100.6,100.6,100.6,55200000.0
2008-05-29 17:28:00,100.6,100.61,100.6,100.61,58100000.0
2008-05-29 17:29:00,100.62,100.63,100.6,100.62,35200000.0
2008-05-29 17:30:00,100.62,100.63,100.61,100.62,55800000.0
2008-05-29 17:31:00,100.62,100.63,100.62,100.63,25300000.0
2008-05-29 17:32:00,100.63,100.65,100.62,100.62,29200000.0
2008-05-29 17:33:00,100.62,100.64,100.62,100.64,36000000.0
2008-05-29 17:34:00,100.63,100.65,100.63,100.63,18400000.0
2008-05-29 17:35:00,100.64,100.65,100.62,100.63,87400000.0
2008-05-29 17:36:00,100.63,100.64,100.62,100.63,25500000.0
2008-05-29 17:37:00,100.63,100.64,100.61,100.63,53900000.0
2008-05-29 17:38:00,100.63,100.63,100.62,100.63,18600000.0
2008-05-29 17:39:00,100.63,100.65,100.63,100.65,49000000.0
2008-05-29 17:40:00,100.65,100.65,100.62,100.64,74400000.0
2008-05-29 17:41:00,100.65,100.655,100.63,100.65,39600000.0
2008-05-29 17:42:00,100.66,100.67,100.64,100.65,45800000.0
2008-05-29 17:43:00,100.655,100.67,100.65,100.65,86000000.0
2008-05-29 17:44:00,100.65,100.69,100.65,100.68,54800000.0
2008-05-29 17:45:00,100.68,100.69,100.67,100.68,73100000.0
2008-05-29 17:46:00,100.68,100.72,100.67,100.71,47300000.0
2008-05-29 17:47:00,100.7,100.73,100.7,100.73,18700000.0
2008-05-29 17:48:00,100.73,100.74,100.715,100.73,8400000.0
2008-05-29 17:49:00,100.725,100.74,100.69,100.71,54000000.0
2008-05-29 17:50:00,100.71,100.71,100.69,100.7,138300000.0
2008-05-29 17:51:00,100.7,100.72,100.69,100.7,30800000.0
2008-05-29 17:52:00,100.7,100.7,100.67,100.67,93900000.0
2008-05-29 17:53:00,100.67,100.67,100.63,100.63,185100000.0
2008-05-29 17:54:00,100.63,100.65,100.63,100.65,222000000.0
2008-05-29 17:55:00,100.65,100.67,100.63,100.65,94700000.0
2008-05-29 17:56:00,100.66,100.68,100.65,100.65,107600000.0
2008-05-29 17:57:00,100.65,100.66,100.65,100.65,121800000.0
2008-05-29 17:58:00,100.65,100.65,100.65,100.65,38900000.0
2008-05-29 17:59:00,100.65,100.67,100.65,100.66,119800000.0
2008-05-29 18:00:00,100.66,100.67,100.65,100.65,136300000.0
2008-05-29 18:01:00,100.65,100.66,100.65,100.65,77000000.0
2008-05-29 18:02:00,100.65,100.66,100.65,100.66,87100000.0
2008-05-29 18:03:00,100.66,100.66,100.65,100.65,27300000.0
2008-05-29 18:04:00,100.65,100.66,100.63,100.65,64400000.0
2008-05-29 18:05:00,100.65,100.65,100.63,100.65,72500000.0
2008-05-29 18:06:00,100.65,100.65,100.65,100.65,15900000.0
2008-05-29 18:07:00,100.65,100.65,100.63,100.65,55300000.0
2008-05-29 18:08:00,100.65,100.65,100.63,100.63,52100000.0
2008-05-29 18:09:00,100.63,100.63,100.61,100.62,55000000.0
2008-05-29 18:10:00,100.62,100.62,100.57,100.59,134700000.0
2008-05-29 18:11:00,100.59,100.59,100.58,100.59,59700000.0
2008-05-29 18:12:00,100.59,100.59,100.5,100.5,164900000.0
2008-05-29 18:13:00,100.5,100.51,100.5,100.5,39700000.0
2008-05-29 18:14:00,100.51,100.51,100.48,100.48,68200000.0
2008-05-29 18:15:00,100.48,100.5,100.48,100.49,28900000.0
2008-05-29 18:16:00,100.49,100.5,100.49,100.495,8300000.0
2008-05-29 18:17:00,100.5,100.5,100.48,100.5,13400000.0
2008-05-29 18:18:00,100.5,100.5,100.49,100.49,3400000.0
2008-05-29 18:19:00,100.5,100.5,100.48,100.48,29300000.0
2008-05-29 18:20:00,100.5,100.52,100.48,100.52,27000000.0
2008-05-29 18:21:00,100.5,100.54,100.5,100.51,29000000.0
2008-05-29 18:22:00,100.51,100.52,100.5,100.51,32300000.0
2008-05-29 18:23:00,100.51,100.52,100.51,100.52,4300000.0
2008-05-29 18:24:00,100.51,100.525,100.51,100.51,23800000.0
2008-05-29 18:25:00,100.51,100.52,100.51,100.52,11400000.0
2008-05-29 18:26:00,100.51,100.52,100.5,100.5,24800000.0
2008-05-29 18:27:00,100.5,100.53,100.5,100.52,27500000.0
2008-05-29 18:28:00,100.51,100.52,100.5,100.5,11000000.0
2008-05-29 18:29:00,100.5,100.51,100.5,100.51,12400000.0
2008-05-29 18:30:00,100.5,100.54,100.5,100.52,27400000.0
2008-05-29 18:31:00,100.52,100.52,100.5,100.52,62000000.0
2008-05-29 18:32:00,100.52,100.56,100.52,100.555,25100000.0
2008-05-29 18:33:00,100.56,100.57,100.54,100.55,50200000.0
2008-05-29 18:34:00,100.54,100.54,100.53,100.54,16100000.0
2008-05-29 18:35:00,100.54,100.58,100.54,100.56,43800000.0
2008-05-29 18:36:00,100.57,100.58,100.56,100.56,41700000.0
2008-05-29 18:37:00,100.56,100.59,100.56,100.56,29600000.0
2008-05-29 18:38:00,100.56,100.57,100.55,100.56,33100000.0
2008-05-29 18:39:00,100.56,100.57,100.55,100.56,27500000.0
2008-05-29 18:40:00,100.56,100.57,100.55,100.56,63600000.0
2008-05-29 18:41:00,100.56,100.56,100.52,100.53,37700000.0
2008-05-29 18:42:00,100.53,100.54,100.5,100.5,57400000.0
2008-05-29 18:43:00,100.5,100.51,100.5,100.5,44000000.0
2008-05-29 18:44:00,100.5,100.55,100.5,100.55,42800000.0
2008-05-29 18:45:00,100.55,100.57,100.54,100.54,18700000.0
2008-05-29 18:46:00,100.54,100.54,100.5,100.52,66200000.0
2008-05-29 18:47:00,100.52,100.52,100.48,100.5,35900000.0
2008-05-29 18:48:00,100.5,100.52,100.5,100.52,24300000.0
2008-05-29 18:49:00,100.52,100.53,100.51,100.52,16100000.0
2008-05-29 18:50:00,100.52,100.53,100.52,100.525,3600000.0
2008-05-29 18:51:00,100.52,100.55,100.52,100.53,23400000.0
2008-05-29 18:52:00,100.52,100.54,100.52,100.53,26500000.0
2008-05-29 18:53:00,100.53,100.53,100.5,100.52,43900000.0
2008-05-29 18:54:00,100.52,100.52,100.5,100.52,20800000.0
2008-05-29 18:55:00,100.52,100.52,100.48,100.49,58400000.0
2008-05-29 18:56:00,100.49,100.5,100.48,100.48,39400000.0
2008-05-29 18:57:00,100.48,100.5,100.48,100.48,73600000.0
2008-05-29 18:58:00,100.48,100.52,100.48,100.5,38200000.0
2008-05-29 18:59:00,100.51,100.51,100.49,100.51,13100000.0
2008-05-29 19:00:00,100.52,100.53,100.5,100.51,15000000.0
2008-05-29 19:01:00,100.51,100.52,100.49,100.49,29000000.0
2008-05-29 19:02:00,100.49,100.53,100.49,100.52,26300000.0
2008-05-29 19:03:00,100.52,100.56,100.5,100.54,34200000.0
2008-05-29 19:04:00,100.53,100.58,100.53,100.58,47600000.0
2008-05-29 19:05:00,100.58,100.58,100.56,100.57,51100000.0
2008-05-29 19:06:00,100.57,100.59,100.565,100.59,60700000.0
2008-05-29 19:07:00,100.59,100.63,100.59,100.61,59800000.0
2008-05-29 19:08:00,100.61,100.62,100.61,100.61,41600000.0
2008-05-29 19:09:00,100.61,100.63,100.61,100.62,26300000.0
2008-05-29 19:10:00,100.61,100.62,100.58,100.6,74900000.0
2008-05-29 19:11:00,100.61,100.63,100.6,100.63,39700000.0
2008-05-29 19:12:00,100.63,100.65,100.62,100.63,11200000.0
2008-05-29 19:13:00,100.62,100.64,100.62,100.63,4100000.0
2008-05-29 19:14:00,100.63,100.66,100.63,100.65,6400000.0
2008-05-29 19:15:00,100.66,100.66,100.63,100.66,15900000.0
2008-05-29 19:16:00,100.675,100.69,100.66,100.68,35200000.0
2008-05-29 19:17:00,100.68,100.7,100.67,100.69,53000000.0
2008-05-29 19:18:00,100.685,100.685,100.63,100.63,71500000.0
2008-05-29 19:19:00,100.63,100.65,100.63,100.63,77700000.0
2008-05-29 19:20:00,100.63,100.64,100.63,100.63,28000000.0
2008-05-29 19:21:00,100.61,100.63,100.61,100.63,59900000.0
2008-05-29 19:22:00,100.63,100.63,100.59,100.61,85900000.0
2008-05-29 19:23:00,100.6,100.65,100.6,100.625,41000000.0
2008-05-29 19:24:00,100.62,100.645,100.62,100.62,40100000.0
2008-05-29 19:25:00,100.62,100.63,100.62,100.62,13400000.0
2008-05-29 19:26:00,100.62,100.64,100.62,100.62,22300000.0
2008-05-29 19:27:00,100.62,100.62,100.6,100.62,35700000.0
2008-05-29 19:28:00,100.62,100.62,100.61,100.61,34100000.0
2008-05-29 19:29:00,100.61,100.61,100.6,100.61,35200000.0
2008-05-29 19:30:00,100.61,100.63,100.61,100.63,19200000.0
2008-05-29 19:31:00,100.625,100.625,100.58,100.59,117900000.0
2008-05-29 19:32:00,100.59,100.59,100.58,100.59,51100000.0
2008-05-29 19:33:00,100.59,100.59,100.58,100.58,32300000.0
2008-05-29 19:34:00,100.59,100.59,100.58,100.59,11300000.0
2008-05-29 19:35:00,100.59,100.6,100.59,100.6,5400000.0
2008-05-29 19:36:00,100.6,100.61,100.59,100.61,15400000.0
2008-05-29 19:37:00,100.605,100.61,100.59,100.6,7400000.0
2008-05-29 19:38:00,100.6,100.61,100.59,100.61,8300000.0
2008-05-29 19:39:00,100.605,100.62,100.605,100.61,1600000.0
2008-05-29 19:40:00,100.605,100.61,100.6,100.605,4300000.0
2008-05-29 19:41:00,100.61,100.61,100.59,100.59,13800000.0
2008-05-29 19:42:00,100.59,100.625,100.59,100.62,41300000.0
2008-05-29 19:43:00,100.61,100.62,100.61,100.62,17000000.0
2008-05-29 19:44:00,100.62,100.62,100.6,100.61,42900000.0
2008-05-29 19:45:00,100.6,100.615,100.6,100.61,42600000.0
2008-05-29 19:46:00,100.61,100.62,100.57,100.62,92000000.0
2008-05-29 19:47:00,100.62,100.63,100.6,100.61,24700000.0
2008-05-29 19:48:00,100.61,100.63,100.6,100.61,17400000.0
2008-05-29 19:49:00,100.6,100.6,100.57,100.58,80400000.0
2008-05-29 19:50:00,100.58,100.59,100.57,100.59,84100000.0
2008-05-29 19:51:00,100.59,100.6,100.59,100.6,26600000.0
2008-05-29 19:52:00,100.6,100.61,100.6,100.6,1400000.0
2008-05-29 19:53:00,100.59,100.61,100.59,100.595,7500000.0
2008-05-29 19:54:00,100.59,100.595,100.59,100.59,47700000.0
2008-05-29 19:55:00,100.59,100.59,100.57,100.57,107600000.0
2008-05-29 19:56:00,100.57,100.57,100.54,100.54,90200000.0
2008-05-29 19:57:00,100.54,100.54,100.52,100.53,39400000.0
2008-05-29 19:58:00,100.53,100.565,100.53,100.56,31700000.0
2008-05-29 19:59:00,100.55,100.58,100.55,100.56,22700000.0
2008-05-29 20:00:00,100.565,100.59,100.55,100.58,10800000.0
2008-05-29 20:01:00,100.58,100.58,100.58,100.58,7800000.0
2008-05-29 20:02:00,100.58,100.58,100.55,100.55,30800000.0
2008-05-29 20:03:00,100.55,100.56,100.55,100.56,19500000.0
2008-05-29 20:04:00,100.56,100.58,100.56,100.58,21200000.0
2008-05-29 20:05:00,100.58,100.58,100.55,100.56,23100000.0
2008-05-29 20:06:00,100.55,100.58,100.55,100.55,33300000.0
2008-05-29 20:07:00,100.55,100.57,100.55,100.565,34600000.0
2008-05-29 20:08:00,100.57,100.57,100.55,100.55,29600000.0
2008-05-29 20:09:00,100.55,100.57,100.55,100.56,23700000.0
2008-05-29 20:10:00,100.56,100.57,100.55,100.56,37200000.0
2008-05-29 20:11:00,100.56,100.57,100.55,100.57,22700000.0
2008-05-29 20:12:00,100.57,100.57,100.55,100.56,34400000.0
2008-05-29 20:13:00,100.56,100.57,100.55,100.55,5800000.0
2008-05-29 20:14:00,100.55,100.56,100.55,100.55,17200000.0
2008-05-29 20:15:00,100.55,100.57,100.55,100.555,62500000.0
2008-05-29 20:16:00,100.55,100.57,100.55,100.56,48800000.0
2008-05-29 20:17:00,100.565,100.58,100.56,100.58,33400000.0
2008-05-29 20:18:00,100.59,100.59,100.56,100.58,20100000.0
2008-05-29 20:19:00,100.58,100.59,100.57,100.57,28000000.0
2008-05-29 20:20:00,100.57,100.57,100.55,100.565,21300000.0
2008-05-29 20:21:00,100.56,100.58,100.55,100.55,21900000.0
2008-05-29 20:22:00,100.55,100.56,100.55,100.55,23100000.0
2008-05-29 20:23:00,100.55,100.56,100.55,100.56,30000000.0
2008-05-29 20:24:00,100.56,100.58,100.55,100.58,32100000.0
2008-05-29 20:25:00,100.58,100.58,100.56,100.57,19600000.0
2008-05-29 20:26:00,100.56,100.57,100.56,100.56,24400000.0
2008-05-29 20:27:00,100.56,100.56,100.5,100.55,45600000.0
2008-05-29 20:28:00,100.535,100.56,100.535,100.55,6000000.0
2008-05-29 20:29:00,100.54,100.57,100.54,100.54,17500000.0
2008-05-29 20:30:00,100.54,100.56,100.53,100.55,17900000.0
2008-05-29 20:31:00,100.56,100.57,100.55,100.55,3300000.0
2008-05-29 20:32:00,100.55,100.56,100.55,100.55,3600000.0
2008-05-29 20:33:00,100.55,100.58,100.55,100.58,10500000.0
2008-05-29 20:34:00,100.57,100.58,100.56,100.57,5600000.0
2008-05-29 20:35:00,100.56,100.58,100.56,100.57,8600000.0
2008-05-29 20:36:00,100.56,100.58,100.55,100.56,25000000.0
2008-05-29 20:37:00,100.56,100.58,100.55,100.57,28700000.0
2008-05-29 20:38:00,100.57,100.57,100.55,100.55,16400000.0
2008-05-29 20:39:00,100.55,100.58,100.55,100.58,23300000.0
2008-05-29 20:40:00,100.58,100.58,100.55,100.58,53900000.0
2008-05-29 20:41:00,100.58,100.59,100.58,100.58,5300000.0
2008-05-29 20:42:00,100.585,100.61,100.585,100.59,19400000.0
2008-05-29 20:43:00,100.59,100.59,100.56,100.59,29900000.0
2008-05-29 20:44:00,100.59,100.59,100.58,100.59,24200000.0
2008-05-29 20:45:00,100.59,100.61,100.56,100.6,37000000.0
2008-05-29 20:46:00,100.6,100.61,100.59,100.6,13200000.0
2008-05-29 20:47:00,100.6,100.61,100.6,100.6,7500000.0
2008-05-29 20:48:00,100.59,100.61,100.59,100.6,14900000.0
2008-05-29 20:49:00,100.6,100.6,100.59,100.59,15200000.0
2008-05-29 20:50:00,100.59,100.61,100.59,100.6,20300000.0
2008-05-29 20:51:00,100.6,100.6,100.59,100.59,29000000.0
2008-05-29 20:52:00,100.59,100.59,100.56,100.59,41800000.0
2008-05-29 20:53:00,100.59,100.59,100.59,100.59,13500000.0
2008-05-29 20:54:00,100.59,100.59,100.58,100.58,27500000.0
2008-05-29 20:55:00,100.58,100.59,100.55,100.55,39200000.0
2008-05-29 20:56:00,100.55,100.57,100.55,100.55,55900000.0
2008-05-29 20:57:00,100.55,100.55,100.55,100.55,27900000.0
2008-05-29 20:58:00,100.55,100.57,100.53,100.55,46700000.0
2008-05-29 20:59:00,100.55,100.55,100.53,100.55,33500000.0
2008-05-29 21:00:00,100.55,100.55,100.53,100.55,25300000.0
2008-05-29 21:01:00,100.55,100.55,100.55,100.55,10800000.0
2008-05-29 21:02:00,100.555,100.56,100.51,100.53,34800000.0
2008-05-29 21:03:00,100.53,100.54,100.49,100.49,95400000.0
2008-05-29 21:04:00,100.5,100.5,100.48,100.49,41300000.0
2008-05-29 21:05:00,100.49,100.5,100.49,100.49,5400000.0
2008-05-29 21:06:00,100.5,100.51,100.49,100.49,22500000.0
2008-05-29 21:07:00,100.5,100.51,100.5,100.5,2200000.0
2008-05-29 21:08:00,100.5,100.5,100.5,100.5,3600000.0
2008-05-29 21:09:00,100.5,100.54,100.5,100.54,14200000.0
2008-05-29 21:10:00,100.54,100.55,100.53,100.53,33500000.0
2008-05-29 21:11:00,100.53,100.53,100.53,100.53,25600000.0
2008-05-29 21:12:00,100.53,100.53,100.53,100.53,17400000.0
2008-05-29 21:13:00,100.53,100.53,100.5,100.52,25400000.0
2008-05-29 21:14:00,100.5,100.52,100.49,100.5,27300000.0
2008-05-29 21:15:00,100.5,100.5,100.49,100.49,16200000.0
2008-05-29 21:16:00,100.49,100.52,100.49,100.51,70100000.0
2008-05-29 21:17:00,100.51,100.51,100.49,100.49,45100000.0
2008-05-29 21:18:00,100.49,100.49,100.47,100.48,65400000.0
2008-05-29 21:19:00,100.48,100.5,100.48,100.5,30900000.0
2008-05-29 21:20:00,100.505,100.52,100.5,100.52,24600000.0
2008-05-29 21:21:00,100.53,100.53,100.51,100.51,8500000.0
2008-05-29 21:22:00,100.51,100.52,100.505,100.51,8800000.0
2008-05-29 21:23:00,100.5,100.5,100.49,100.5,25100000.0
2008-05-29 21:24:00,100.5,100.52,100.5,100.52,5600000.0
2008-05-29 21:25:00,100.52,100.53,100.52,100.53,9600000.0
2008-05-29 21:26:00,100.525,100.535,100.52,100.52,46100000.0
2008-05-29 21:27:00,100.52,100.52,100.52,100.52,18400000.0
2008-05-29 21:28:00,100.52,100.52,100.5,100.52,62900000.0
2008-05-29 21:29:00,100.52,100.53,100.52,100.53,9400000.0
2008-05-29 21:30:00,100.52,100.55,100.52,100.55,9800000.0
2008-05-29 21:31:00,100.55,100.56,100.55,100.55,6600000.0
2008-05-29 21:32:00,100.55,100.57,100.55,100.56,9600000.0
2008-05-29 21:33:00,100.56,100.56,100.56,100.56,3400000.0
2008-05-29 21:34:00,100.56,100.57,100.55,100.57,6400000.0
2008-05-29 21:35:00,100.565,100.57,100.55,100.56,7900000.0
2008-05-29 21:36:00,100.56,100.56,100.55,100.56,4700000.0
2008-05-29 21:37:00,100.56,100.56,100.56,100.56,1200000.0
2008-05-29 21:38:00,100.55,100.55,100.55,100.55,8300000.0
2008-05-29 21:39:00,100.55,100.55,100.53,100.535,17600000.0
2008-05-29 21:40:00,100.53,100.55,100.53,100.53,10600000.0
2008-05-29 21:41:00,100.535,100.55,100.53,100.53,31700000.0
2008-05-29 21:42:00,100.53,100.535,100.53,100.53,15100000.0
2008-05-29 21:43:00,100.53,100.535,100.53,100.53,12200000.0
2008-05-29 21:44:00,100.53,100.535,100.53,100.53,15900000.0
2008-05-29 21:45:00,100.53,100.53,100.53,100.53,23000000.0
2008-05-29 21:46:00,100.53,100.535,100.53,100.535,9400000.0
2008-05-29 21:47:00,100.54,100.57,100.54,100.56,7200000.0
2008-05-29 21:48:00,100.57,100.57,100.55,100.55,6600000.0
2008-05-29 21:49:00,100.555,100.555,100.55,100.55,1400000.0
2008-05-29 21:50:00,100.55,100.555,100.53,100.53,24300000.0
2008-05-29 21:51:00,100.53,100.535,100.53,100.535,19500000.0
2008-05-29 21:52:00,100.54,100.56,100.53,100.545,19000000.0
2008-05-29 21:53:00,100.55,100.55,100.54,100.54,2400000.0
2008-05-29 21:54:00,100.535,100.56,100.53,100.55,22000000.0
2008-05-29 21:55:00,100.55,100.57,100.55,100.57,8700000.0
2008-05-29 21:56:00,100.565,100.57,100.55,100.57,7100000.0
2008-05-29 21:57:00,100.565,100.59,100.565,100.585,8500000.0
2008-05-29 21:58:00,100.59,100.59,100.57,100.57,15300000.0
2008-05-29 21:59:00,100.57,100.57,100.55,100.56,24600000.0
2008-05-29 22:00:00,100.56,100.57,100.56,100.56,21700000.0
2008-05-29 22:01:00,100.56,100.57,100.56,100.57,4100000.0
2008-05-29 22:02:00,100.57,100.57,100.56,100.56,7700000.0
2008-05-29 22:03:00,100.56,100.57,100.56,100.56,5600000.0
2008-05-29 22:04:00,100.56,100.575,100.56,100.575,8600000.0
2008-05-29 22:05:00,100.58,100.58,100.56,100.57,3900000.0
2008-05-29 22:06:00,100.57,100.58,100.56,100.57,5500000.0
2008-05-29 22:07:00,100.57,100.58,100.56,100.58,3300000.0
2008-05-29 22:08:00,100.57,100.57,100.56,100.56,2200000.0
2008-05-29 22:09:00,100.56,100.56,100.56,100.56,7500000.0
2008-05-29 22:10:00,100.56,100.56,100.56,100.56,7500000.0
2008-05-29 22:11:00,100.56,100.56,100.56,100.56,2500000.0
2008-05-29 22:12:00,100.56,100.57,100.56,100.57,1400000.0
2008-05-29 22:13:00,100.57,100.57,100.57,100.57,200000.0
2008-05-29 22:14:00,100.57,100.58,100.56,100.56,5000000.0
2008-05-29 22:15:00,100.56,100.57,100.56,100.57,2400000.0
2008-05-29 22:16:00,100.565,100.565,100.565,100.565,400000.0
2008-05-29 22:17:00,100.58,100.58,100.58,100.58,200000.0
2008-05-29 22:18:00,100.565,100.565,100.565,100.565,200000.0
2008-05-29 22:19:00,100.565,100.57,100.56,100.56,9500000.0
2008-05-29 22:20:00,100.56,100.56,100.56,100.56,2000000.0
2008-05-29 22:21:00,100.56,100.56,100.56,100.56,5000000.0
2008-05-29 22:22:00,100.56,100.56,100.56,100.56,500000.0
2008-05-29 22:23:00,100.56,100.56,100.56,100.56,4000000.0
2008-05-29 22:24:00,100.56,100.56,100.55,100.56,12000000.0
2008-05-29 22:25:00,100.56,100.56,100.56,100.56,14000000.0
2008-05-29 22:26:00,100.56,100.56,100.56,100.56,2500000.0
2008-05-29 22:27:00,100.56,100.56,100.56,100.56,4200000.0
2008-05-29 22:28:00,100.56,100.56,100.56,100.56,6000000.0
2008-05-29 22:29:00,100.56,100.56,100.56,100.56,4500000.0
2008-05-29 22:30:00,100.56,100.56,100.56,100.56,6500000.0
2008-05-29 22:31:00,100.56,100.56,100.56,100.56,1000000.0
2008-05-29 22:32:00,100.56,100.56,100.56,100.56,8700000.0
2008-05-29 22:33:00,100.56,100.56,100.52,100.52,16800000.0
2008-05-29 22:34:00,100.53,100.53,100.53,100.53,4100000.0
2008-05-29 22:35:00,100.53,100.53,100.49,100.5,58500000.0
2008-05-29 22:36:00,100.5,100.5,100.49,100.495,30700000.0
2008-05-29 22:37:00,100.495,100.51,100.49,100.5,9300000.0
2008-05-29 22:38:00,100.5,100.5,100.5,100.5,5300000.0
2008-05-29 22:39:00,100.5,100.51,100.5,100.505,3500000.0
2008-05-29 22:40:00,100.51,100.515,100.51,100.51,2800000.0
2008-05-29 22:41:00,100.51,100.55,100.51,100.53,9100000.0
2008-05-29 22:42:00,100.53,100.53,100.53,100.53,5300000.0
2008-05-29 22:43:00,100.53,100.53,100.53,100.53,3700000.0
2008-05-29 22:44:00,100.53,100.53,100.53,100.53,7400000.0
2008-05-29 22:45:00,100.53,100.53,100.53,100.53,4900000.0
2008-05-29 22:46:00,100.53,100.53,100.53,100.53,8100000.0
2008-05-29 22:47:00,100.53,100.54,100.51,100.54,16300000.0
2008-05-29 22:48:00,100.54,100.54,100.51,100.54,21500000.0
2008-05-29 22:49:00,100.54,100.54,100.51,100.54,4500000.0
2008-05-29 22:50:00,100.54,100.54,100.54,100.54,20900000.0
2008-05-29 22:51:00,100.55,100.55,100.54,100.54,7200000.0
2008-05-29 22:52:00,100.54,100.55,100.54,100.54,17500000.0
2008-05-29 22:53:00,100.54,100.55,100.54,100.55,7700000.0
2008-05-29 22:54:00,100.54,100.56,100.54,100.56,15600000.0
2008-05-29 22:55:00,100.57,100.57,100.56,100.56,1000000.0
2008-05-29 22:56:00,100.56,100.56,100.56,100.56,1600000.0
2008-05-29 22:57:00,100.56,100.57,100.56,100.56,22000000.0
2008-05-29 22:58:00,100.56,100.57,100.56,100.56,2700000.0
2008-05-29 22:59:00,100.56,100.56,100.56,100.56,1200000.0
2008-05-29 23:00:00,100.48,100.48,100.48,100.48,800000.0
2008-05-29 23:01:00,100.49,100.49,100.48,100.48,5400000.0
2008-05-29 23:02:00,100.5,100.5,100.48,100.48,6800000.0
2008-05-29 23:03:00,100.49,100.49,100.47,100.49,5700000.0
2008-05-29 23:04:00,100.49,100.49,100.46,100.47,5800000.0
2008-05-29 23:05:00,100.51,100.51,100.51,100.51,2600000.0
2008-05-29 23:06:00,100.45,100.56,100.45,100.56,5900000.0
2008-05-29 23:07:00,100.464,100.471,100.46,100.46,16100000.0
2008-05-29 23:08:00,100.56,100.56,100.56,100.56,2000000.0
2008-05-29 23:09:00,100.464,100.484,100.462,100.48,9800000.0
2008-05-29 23:10:00,100.464,100.472,100.457,100.461,6600000.0
2008-05-29 23:11:00,100.56,100.56,100.56,100.56,3000000.0
2008-05-29 23:12:00,100.56,100.56,100.56,100.56,900000.0
2008-05-29 23:13:00,100.515,100.649,100.502,100.531,29300000.0
2008-05-29 23:14:00,100.5,100.5,100.5,100.5,700000.0
2008-05-29 23:15:00,100.56,100.56,100.56,100.56,1200000.0
2008-05-29 23:16:00,100.492,100.537,100.476,100.514,12000000.0
2008-05-29 23:17:00,100.488,100.532,100.488,100.523,1800000.0
2008-05-29 23:18:00,100.56,100.58,100.56,100.56,10800000.0
2008-05-29 23:19:00,100.56,100.57,100.56,100.56,34500000.0
2008-05-29 23:20:00,100.57,100.6,100.57,100.58,21700000.0
2008-05-29 23:21:00,100.6,100.61,100.58,100.58,13100000.0
2008-05-29 23:22:00,100.58,100.59,100.58,100.58,4900000.0
2008-05-29 23:23:00,100.58,100.61,100.58,100.6,8500000.0
2008-05-29 23:24:00,100.6,100.6,100.58,100.58,3600000.0
2008-05-29 23:25:00,100.58,100.58,100.58,100.58,4000000.0
2008-05-29 23:26:00,100.58,100.58,100.58,100.58,3300000.0
2008-05-29 23:27:00,100.58,100.58,100.58,100.58,3300000.0
2008-05-29 23:28:00,100.542,100.563,100.536,100.555,3200000.0
2008-05-29 23:29:00,100.57,100.58,100.57,100.58,4400000.0
2008-05-29 23:30:00,100.58,100.58,100.58,100.58,2600000.0
2008-05-29 23:31:00,100.57,100.58,100.57,100.58,2400000.0
2008-05-29 23:32:00,100.55,100.55,100.55,100.55,6100000.0
2008-05-29 23:33:00,100.55,100.58,100.55,100.58,2500000.0
2008-05-29 23:34:00,100.58,100.59,100.58,100.59,4400000.0
2008-05-29 23:35:00,100.58,100.58,100.58,100.58,2600000.0
2008-05-29 23:36:00,100.58,100.58,100.58,100.58,3400000.0
2008-05-29 23:37:00,100.534,100.558,100.508,100.537,54000000.0
2008-05-29 23:38:00,100.546,100.565,100.538,100.564,118600000.0
2008-05-29 23:39:00,100.555,100.559,100.522,100.559,63900000.0
2008-05-29 23:40:00,100.55,100.58,100.55,100.58,15900000.0
2008-05-29 23:41:00,100.58,100.58,100.58,100.58,3900000.0
2008-05-29 23:42:00,100.533,100.548,100.512,100.538,22400000.0
2008-05-29 23:43:00,100.536,100.553,100.513,100.547,54600000.0
2008-05-29 23:44:00,100.58,100.58,100.58,100.58,1700000.0
2008-05-29 23:45:00,100.58,100.6,100.58,100.58,11000000.0
2008-05-29 23:46:00,100.58,100.63,100.58,100.59,11900000.0
2008-05-29 23:47:00,100.552,100.586,100.552,100.558,53300000.0
2008-05-29 23:48:00,100.574,100.574,100.531,100.531,64400000.0
2008-05-29 23:49:00,100.543,100.566,100.53,100.559,180300000.0
2008-05-29 23:50:00,100.556,100.562,100.537,100.553,93400000.0
2008-05-29 23:51:00,100.555,100.563,100.539,100.549,101700000.0
2008-05-29 23:52:00,100.571,100.572,100.541,100.556,41400000.0
2008-05-29 23:53:00,100.556,100.564,100.542,100.555,20600000.0
2008-05-29 23:54:00,100.56,100.59,100.56,100.59,13600000.0
2008-05-29 23:55:00,100.555,100.569,100.527,100.549,87100000.0
2008-05-29 23:56:00,100.56,100.59,100.56,100.59,10700000.0
2008-05-29 23:57:00,100.538,100.57,100.524,100.55,87100000.0
2008-05-29 23:58:00,100.55,100.59,100.55,100.59,4700000.0
2008-05-29 23:59:00,100.522,100.538,100.522,100.537,29600000.0
2008-05-30 00:00:00,100.59,100.59,100.59,100.59,4700000.0
2008-05-30 00:01:00,100.59,100.59,100.59,100.59,6900000.0
2008-05-30 00:02:00,100.59,100.59,100.59,100.59,4900000.0
2008-05-30 00:03:00,100.55,100.562,100.521,100.55,84300000.0
2008-05-30 00:04:00,100.59,100.59,100.59,100.59,2000000.0
2008-05-30 00:05:00,100.543,100.543,100.504,100.531,195400000.0
2008-05-30 00:06:00,100.531,100.531,100.498,100.526,129600000.0
2008-05-30 00:07:00,100.59,100.59,100.59,100.59,17100000.0
2008-05-30 00:08:00,100.59,100.59,100.59,100.59,15400000.0
2008-05-30 00:09:00,100.59,100.59,100.59,100.59,3000000.0
2008-05-30 00:10:00,100.53,100.53,100.53,100.53,2200000.0
2008-05-30 00:11:00,100.53,100.59,100.53,100.59,8800000.0
2008-05-30 00:12:00,100.508,100.512,100.462,100.508,66500000.0
2008-05-30 00:13:00,100.52,100.52,100.52,100.52,3900000.0
2008-05-30 00:14:00,100.52,100.59,100.52,100.59,3500000.0
2008-05-30 00:15:00,100.59,100.59,100.59,100.59,3200000.0
2008-05-30 00:16:00,100.52,100.59,100.52,100.59,3600000.0
2008-05-30 00:17:00,100.59,100.59,100.59,100.59,2500000.0
2008-05-30 00:18:00,100.59,100.59,100.53,100.53,10500000.0
2008-05-30 00:19:00,100.53,100.59,100.53,100.59,10100000.0
2008-05-30 00:20:00,100.59,100.59,100.58,100.59,9900000.0
2008-05-30 00:21:00,100.59,100.59,100.59,100.59,23600000.0
2008-05-30 00:22:00,100.59,100.59,100.57,100.58,11900000.0
2008-05-30 00:23:00,100.494,100.509,100.473,100.473,267900000.0
2008-05-30 00:24:00,100.58,100.58,100.58,100.58,800000.0
2008-05-30 00:25:00,100.58,100.58,100.57,100.57,4000000.0
2008-05-30 00:26:00,100.57,100.57,100.57,100.57,2400000.0
2008-05-30 00:27:00,100.52,100.57,100.52,100.57,9300000.0
2008-05-30 00:28:00,100.57,100.57,100.56,100.56,5400000.0
2008-05-30 00:29:00,100.56,100.56,100.51,100.56,4600000.0
2008-05-30 00:30:00,100.495,100.509,100.46,100.509,197300000.0
2008-05-30 00:31:00,100.503,100.505,100.471,100.5,112300000.0
2008-05-30 00:32:00,100.515,100.523,100.477,100.507,43900000.0
2008-05-30 00:33:00,100.523,100.53,100.496,100.53,150500000.0
2008-05-30 00:34:00,100.514,100.537,100.5,100.5,29200000.0
2008-05-30 00:35:00,100.532,100.537,100.512,100.512,204000000.0
2008-05-30 00:36:00,100.55,100.56,100.55,100.56,1200000.0
2008-05-30 00:37:00,100.521,100.521,100.495,100.515,157400000.0
2008-05-30 00:38:00,100.508,100.526,100.494,100.526,192700000.0
2008-05-30 00:39:00,100.509,100.528,100.495,100.495,146400001.0
2008-05-30 00:40:00,100.506,100.523,100.488,100.488,228000000.0
2008-05-30 00:41:00,100.519,100.526,100.503,100.503,277800002.0
2008-05-30 00:42:00,100.54,100.56,100.53,100.56,15200000.0
2008-05-30 00:43:00,100.522,100.545,100.503,100.535,184800000.0
2008-05-30 00:44:00,100.54,100.56,100.54,100.56,2800000.0
2008-05-30 00:45:00,100.53,100.53,100.53,100.53,3800000.0
2008-05-30 00:46:00,100.53,100.53,100.53,100.53,5300000.0
2008-05-30 00:47:00,100.53,100.56,100.53,100.56,9600000.0
2008-05-30 00:48:00,100.513,100.539,100.49,100.49,98900001.0
2008-05-30 00:49:00,100.521,100.538,100.503,100.529,209899999.0
2008-05-30 00:50:00,100.522,100.537,100.499,100.501,537399998.0
2008-05-30 00:51:00,100.512,100.532,100.504,100.515,237900000.0
2008-05-30 00:52:00,100.523,100.539,100.506,100.519,309099999.0
2008-05-30 00:53:00,100.519,100.531,100.498,100.507,148000000.0
2008-05-30 00:54:00,100.505,100.515,100.48,100.507,267599999.0
2008-05-30 00:55:00,100.52,100.521,100.496,100.512,206000000.0
2008-05-30 00:56:00,100.505,100.507,100.476,100.476,279400001.0
2008-05-30 00:57:00,100.56,100.56,100.56,100.56,2700000.0
2008-05-30 00:58:00,100.502,100.506,100.472,100.491,337600000.0
2008-05-30 00:59:00,100.492,100.525,100.478,100.498,165900000.0
2008-05-30 01:00:00,100.56,100.56,100.54,100.54,4900000.0
2008-05-30 01:01:00,100.56,100.56,100.54,100.56,13600000.0
2008-05-30 01:02:00,100.56,100.56,100.56,100.56,6700000.0
2008-05-30 01:03:00,100.504,100.525,100.489,100.502,133900000.0
2008-05-30 01:04:00,100.502,100.514,100.473,100.499,294900001.0
2008-05-30 01:05:00,100.484,100.534,100.479,100.505,273100000.0
2008-05-30 01:06:00,100.515,100.536,100.501,100.522,106500000.0
2008-05-30 01:07:00,100.489,100.526,100.489,100.51,121200000.0
2008-05-30 01:08:00,100.508,100.53,100.493,100.516,62000000.0
2008-05-30 01:09:00,100.521,100.541,100.51,100.513,75500000.0
2008-05-30 01:10:00,100.52,100.531,100.474,100.52,189300001.0
2008-05-30 01:11:00,100.56,100.57,100.56,100.57,16600000.0
2008-05-30 01:12:00,100.57,100.57,100.57,100.57,800000.0
2008-05-30 01:13:00,100.538,100.555,100.523,100.541,85200000.0
2008-05-30 01:14:00,100.526,100.526,100.483,100.51,134800000.0
2008-05-30 01:15:00,100.529,100.538,100.502,100.519,100800000.0
2008-05-30 01:16:00,100.513,100.54,100.502,100.533,79100000.0
2008-05-30 01:17:00,100.54,100.57,100.54,100.57,3000000.0
2008-05-30 01:18:00,100.5,100.521,100.5,100.501,95400000.0
2008-05-30 01:19:00,100.51,100.534,100.496,100.516,63600000.0
2008-05-30 01:20:00,100.526,100.532,100.491,100.516,46000000.0
2008-05-30 01:21:00,100.526,100.532,100.498,100.532,91000000.0
2008-05-30 01:22:00,100.519,100.527,100.489,100.489,179600000.0
2008-05-30 01:23:00,100.57,100.57,100.57,100.57,2400000.0
2008-05-30 01:24:00,100.522,100.535,100.504,100.504,50000000.0
2008-05-30 01:25:00,100.52,100.52,100.52,100.52,2000000.0
2008-05-30 01:26:00,100.53,100.57,100.53,100.54,17100000.0
2008-05-30 01:27:00,100.56,100.57,100.54,100.54,9000000.0
2008-05-30 01:28:00,100.499,100.501,100.473,100.496,45600000.0
2008-05-30 01:29:00,100.489,100.502,100.456,100.502,42600000.0
2008-05-30 01:30:00,100.545,100.56,100.54,100.555,11800000.0
2008-05-30 01:31:00,100.555,100.57,100.545,100.565,14000000.0
2008-05-30 01:32:00,100.57,100.605,100.57,100.59,27400000.0
2008-05-30 01:33:00,100.59,100.59,100.59,100.59,5700000.0
2008-05-30 01:34:00,100.59,100.59,100.54,100.54,36900000.0
2008-05-30 01:35:00,100.54,100.58,100.54,100.54,24400000.0
2008-05-30 01:36:00,100.54,100.55,100.54,100.54,15400000.0
2008-05-30 01:37:00,100.55,100.56,100.54,100.555,3100000.0
2008-05-30 01:38:00,100.56,100.57,100.54,100.565,6500000.0
2008-05-30 01:39:00,100.56,100.57,100.54,100.55,16600000.0
2008-05-30 01:40:00,100.545,100.545,100.54,100.54,3100000.0
2008-05-30 01:41:00,100.54,100.54,100.54,100.54,6100000.0
2008-05-30 01:42:00,100.54,100.545,100.54,100.545,3400000.0
2008-05-30 01:43:00,100.54,100.58,100.54,100.58,16300000.0
2008-05-30 01:44:00,100.58,100.58,100.58,100.58,1300000.0
2008-05-30 01:45:00,100.58,100.58,100.58,100.58,1600000.0
2008-05-30 01:46:00,100.531,100.536,100.512,100.535,18100000.0
2008-05-30 01:47:00,100.525,100.549,100.505,100.535,125400000.0
2008-05-30 01:48:00,100.513,100.54,100.498,100.513,139800000.0
2008-05-30 01:49:00,100.522,100.531,100.495,100.495,90000000.0
2008-05-30 01:50:00,100.515,100.548,100.515,100.537,85200000.0
2008-05-30 01:51:00,100.58,100.58,100.58,100.58,2400000.0
2008-05-30 01:52:00,100.58,100.58,100.58,100.58,3300000.0
2008-05-30 01:53:00,100.58,100.62,100.58,100.59,64100000.0
2008-05-30 01:54:00,100.59,100.59,100.59,100.59,23700000.0
2008-05-30 01:55:00,100.59,100.605,100.59,100.595,24800000.0
2008-05-30 01:56:00,100.6,100.61,100.595,100.605,11100000.0
2008-05-30 01:57:00,100.6,100.605,100.59,100.59,28700000.0
2008-05-30 01:58:00,100.59,100.59,100.59,100.59,4900000.0
2008-05-30 01:59:00,100.59,100.59,100.58,100.58,33200000.0
2008-05-30 02:00:00,100.59,100.59,100.54,100.56,45500000.0
2008-05-30 02:01:00,100.56,100.565,100.555,100.555,26200000.0
2008-05-30 02:02:00,100.56,100.565,100.555,100.56,19500000.0
2008-05-30 02:03:00,100.56,100.56,100.55,100.55,7600000.0
2008-05-30 02:04:00,100.545,100.545,100.545,100.545,400000.0
2008-05-30 02:05:00,100.54,100.57,100.53,100.545,23200000.0
2008-05-30 02:06:00,100.54,100.545,100.535,100.54,13300000.0
2008-05-30 02:07:00,100.54,100.54,100.53,100.535,17900000.0
2008-05-30 02:08:00,100.53,100.555,100.53,100.55,22200000.0
2008-05-30 02:09:00,100.545,100.575,100.54,100.56,13400000.0
2008-05-30 02:10:00,100.555,100.565,100.555,100.565,2900000.0
2008-05-30 02:11:00,100.565,100.58,100.56,100.58,4000000.0
2008-05-30 02:12:00,100.58,100.61,100.58,100.605,21200000.0
2008-05-30 02:13:00,100.6,100.61,100.575,100.585,34400000.0
2008-05-30 02:14:00,100.59,100.595,100.575,100.595,29800000.0
2008-05-30 02:15:00,100.6,100.6,100.57,100.57,51700000.0
2008-05-30 02:16:00,100.57,100.6,100.57,100.59,58300000.0
2008-05-30 02:17:00,100.59,100.6,100.56,100.595,53800000.0
2008-05-30 02:18:00,100.585,100.605,100.58,100.6,14800000.0
2008-05-30 02:19:00,100.6,100.605,100.595,100.6,2400000.0
2008-05-30 02:20:00,100.6,100.61,100.6,100.61,3100000.0
2008-05-30 02:21:00,100.615,100.625,100.605,100.615,15900000.0
2008-05-30 02:22:00,100.62,100.625,100.605,100.61,17500000.0
2008-05-30 02:23:00,100.61,100.62,100.605,100.62,37300000.0
2008-05-30 02:24:00,100.62,100.625,100.61,100.625,33200000.0
2008-05-30 02:25:00,100.625,100.625,100.6,100.6,15900000.0
2008-05-30 02:26:00,100.6,100.61,100.6,100.605,17600000.0
2008-05-30 02:27:00,100.61,100.625,100.605,100.615,19200000.0
2008-05-30 02:28:00,100.62,100.63,100.615,100.62,5600000.0
2008-05-30 02:29:00,100.625,100.635,100.62,100.635,5300000.0
2008-05-30 02:30:00,100.64,100.67,100.63,100.635,57100000.0
2008-05-30 02:31:00,100.64,100.65,100.63,100.645,39700000.0
2008-05-30 02:32:00,100.65,100.66,100.635,100.65,14100000.0
2008-05-30 02:33:00,100.65,100.65,100.62,100.62,41800000.0
2008-05-30 02:34:00,100.625,100.635,100.62,100.635,35400000.0
2008-05-30 02:35:00,100.63,100.645,100.625,100.635,40800000.0
2008-05-30 02:36:00,100.64,100.645,100.625,100.635,28000000.0
2008-05-30 02:37:00,100.635,100.67,100.63,100.67,25000000.0
2008-05-30 02:38:00,100.67,100.67,100.66,100.66,5200000.0
2008-05-30 02:39:00,100.66,100.67,100.65,100.67,15100000.0
2008-05-30 02:40:00,100.67,100.68,100.66,100.67,32400000.0
2008-05-30 02:41:00,100.67,100.69,100.67,100.68,24000000.0
2008-05-30 02:42:00,100.68,100.685,100.67,100.675,10700000.0
2008-05-30 02:43:00,100.68,100.69,100.63,100.655,34600000.0
2008-05-30 02:44:00,100.66,100.665,100.63,100.655,11100000.0
2008-05-30 02:45:00,100.66,100.67,100.64,100.66,45000000.0
2008-05-30 02:46:00,100.66,100.69,100.655,100.68,26700000.0
2008-05-30 02:47:00,100.69,100.69,100.67,100.68,32400000.0
2008-05-30 02:48:00,100.685,100.695,100.68,100.68,26900000.0
2008-05-30 02:49:00,100.68,100.685,100.67,100.675,20500000.0
2008-05-30 02:50:00,100.68,100.69,100.675,100.675,21800000.0
2008-05-30 02:51:00,100.67,100.69,100.67,100.68,21500000.0
2008-05-30 02:52:00,100.68,100.705,100.665,100.7,30900000.0
2008-05-30 02:53:00,100.7,100.705,100.69,100.69,6100000.0
2008-05-30 02:54:00,100.69,100.695,100.67,100.685,24200000.0
2008-05-30 02:55:00,100.71,100.74,100.67,100.69,89700000.0
2008-05-30 02:56:00,100.705,100.72,100.7,100.705,22000000.0
2008-05-30 02:57:00,100.7,100.715,100.68,100.705,53400000.0
2008-05-30 02:58:00,100.695,100.7,100.67,100.67,21000000.0
2008-05-30 02:59:00,100.67,100.67,100.65,100.65,42100000.0
2008-05-30 03:00:00,100.66,100.67,100.64,100.645,48100000.0
2008-05-30 03:01:00,100.64,100.67,100.64,100.655,59200000.0
2008-05-30 03:02:00,100.655,100.68,100.655,100.68,65400000.0
2008-05-30 03:03:00,100.68,100.69,100.67,100.675,32100000.0
2008-05-30 03:04:00,100.67,100.69,100.67,100.68,21800000.0
2008-05-30 03:05:00,100.68,100.68,100.68,100.68,3200000.0
2008-05-30 03:06:00,100.68,100.69,100.68,100.69,3100000.0
2008-05-30 03:07:00,100.69,100.69,100.67,100.675,9700000.0
2008-05-30 03:08:00,100.68,100.685,100.675,100.68,4200000.0
2008-05-30 03:09:00,100.675,100.68,100.66,100.67,39100000.0
2008-05-30 03:10:00,100.665,100.68,100.66,100.66,9900000.0
2008-05-30 03:11:00,100.66,100.67,100.66,100.67,5000000.0
2008-05-30 03:12:00,100.67,100.67,100.67,100.67,1000000.0
2008-05-30 03:13:00,100.675,100.69,100.675,100.68,8300000.0
2008-05-30 03:14:00,100.685,100.71,100.685,100.71,25700000.0
2008-05-30 03:15:00,100.71,100.71,100.695,100.695,27000000.0
2008-05-30 03:16:00,100.695,100.695,100.69,100.69,7200000.0
2008-05-30 03:17:00,100.69,100.69,100.68,100.69,15800000.0
2008-05-30 03:18:00,100.69,100.7,100.69,100.7,15300000.0
2008-05-30 03:19:00,100.7,100.71,100.7,100.71,28500000.0
2008-05-30 03:20:00,100.71,100.71,100.7,100.7,36300000.0
2008-05-30 03:21:00,100.7,100.71,100.7,100.71,18200000.0
2008-05-30 03:22:00,100.705,100.705,100.69,100.7,7700000.0
2008-05-30 03:23:00,100.7,100.7,100.68,100.68,18900000.0
2008-05-30 03:24:00,100.68,100.68,100.65,100.66,53000000.0
2008-05-30 03:25:00,100.66,100.68,100.65,100.67,45800000.0
2008-05-30 03:26:00,100.67,100.68,100.67,100.67,9300000.0
2008-05-30 03:27:00,100.67,100.68,100.67,100.68,7800000.0
2008-05-30 03:28:00,100.68,100.68,100.67,100.68,4300000.0
2008-05-30 03:29:00,100.68,100.68,100.67,100.67,10500000.0
2008-05-30 03:30:00,100.67,100.68,100.67,100.67,13800000.0
2008-05-30 03:31:00,100.67,100.67,100.65,100.65,30500000.0
2008-05-30 03:32:00,100.66,100.66,100.65,100.65,27200000.0
2008-05-30 03:33:00,100.65,100.66,100.635,100.65,35600000.0
2008-05-30 03:34:00,100.65,100.65,100.625,100.64,28400000.0
2008-05-30 03:35:00,100.635,100.64,100.62,100.625,20100000.0
2008-05-30 03:36:00,100.625,100.625,100.605,100.62,12900000.0
2008-05-30 03:37:00,100.62,100.63,100.61,100.63,22500000.0
2008-05-30 03:38:00,100.63,100.64,100.62,100.62,67800000.0
2008-05-30 03:39:00,100.62,100.64,100.62,100.63,51600000.0
2008-05-30 03:40:00,100.63,100.64,100.615,100.635,59700000.0
2008-05-30 03:41:00,100.63,100.65,100.63,100.635,34800000.0
2008-05-30 03:42:00,100.64,100.655,100.615,100.63,25200000.0
2008-05-30 03:43:00,100.635,100.64,100.63,100.635,8700000.0
2008-05-30 03:44:00,100.64,100.64,100.635,100.635,3400000.0
2008-05-30 03:45:00,100.63,100.635,100.63,100.63,4100000.0
2008-05-30 03:46:00,100.63,100.63,100.615,100.625,20000000.0
2008-05-30 03:47:00,100.625,100.63,100.6,100.61,40300000.0
2008-05-30 03:48:00,100.6,100.61,100.6,100.605,35800000.0
2008-05-30 03:49:00,100.61,100.62,100.61,100.615,20600000.0
2008-05-30 03:50:00,100.62,100.63,100.61,100.615,8600000.0
2008-05-30 03:51:00,100.59,100.59,100.59,100.59,6100000.0
2008-05-30 03:52:00,100.6,100.645,100.59,100.62,11500000.0
2008-05-30 03:53:00,100.615,100.62,100.61,100.61,2500000.0
2008-05-30 03:54:00,100.62,100.63,100.61,100.615,10800000.0
2008-05-30 03:55:00,100.62,100.62,100.62,100.62,5000000.0
2008-05-30 03:56:00,100.61,100.62,100.61,100.615,18000000.0
2008-05-30 03:57:00,100.615,100.62,100.61,100.61,3700000.0
2008-05-30 03:58:00,100.61,100.61,100.59,100.61,29700000.0
2008-05-30 03:59:00,100.605,100.62,100.58,100.615,50400000.0
2008-05-30 04:00:00,100.615,100.615,100.565,100.58,22700000.0
2008-05-30 04:01:00,100.585,100.595,100.58,100.585,14700000.0
2008-05-30 04:02:00,100.58,100.58,100.56,100.56,92600000.0
2008-05-30 04:03:00,100.56,100.58,100.56,100.57,89800000.0
2008-05-30 04:04:00,100.57,100.59,100.56,100.59,84200000.0
2008-05-30 04:05:00,100.59,100.61,100.57,100.61,100600000.0
2008-05-30 04:06:00,100.61,100.615,100.6,100.61,24800000.0
2008-05-30 04:07:00,100.61,100.61,100.61,100.61,4500000.0
2008-05-30 04:08:00,100.61,100.615,100.6,100.605,13800000.0
2008-05-30 04:09:00,100.6,100.61,100.6,100.61,13600000.0
2008-05-30 04:10:00,100.61,100.615,100.61,100.615,30600000.0
2008-05-30 04:11:00,100.62,100.625,100.615,100.62,24000000.0
2008-05-30 04:12:00,100.61,100.61,100.61,100.61,900000.0
2008-05-30 04:13:00,100.62,100.625,100.62,100.625,10000000.0
2008-05-30 04:14:00,100.62,100.62,100.62,100.62,2600000.0
2008-05-30 04:15:00,100.62,100.625,100.615,100.62,30600000.0
2008-05-30 04:16:00,100.62,100.655,100.62,100.645,23500000.0
2008-05-30 04:17:00,100.65,100.655,100.63,100.63,14600000.0
2008-05-30 04:18:00,100.63,100.63,100.615,100.62,32900000.0
2008-05-30 04:19:00,100.625,100.63,100.61,100.62,26800000.0
2008-05-30 04:20:00,100.62,100.635,100.62,100.635,33300000.0
2008-05-30 04:21:00,100.635,100.64,100.62,100.63,84900000.0
2008-05-30 04:22:00,100.63,100.645,100.62,100.645,41500000.0
2008-05-30 04:23:00,100.645,100.645,100.63,100.645,29000000.0
2008-05-30 04:24:00,100.64,100.64,100.63,100.63,14100000.0
2008-05-30 04:25:00,100.635,100.65,100.625,100.65,25800000.0
2008-05-30 04:26:00,100.655,100.655,100.645,100.65,6700000.0
2008-05-30 04:27:00,100.65,100.65,100.645,100.645,8800000.0
2008-05-30 04:28:00,100.645,100.645,100.625,100.635,26100000.0
2008-05-30 04:29:00,100.625,100.645,100.615,100.64,32200000.0
2008-05-30 04:30:00,100.64,100.64,100.625,100.63,30300000.0
2008-05-30 04:31:00,100.63,100.63,100.62,100.62,16400000.0
2008-05-30 04:32:00,100.62,100.63,100.62,100.63,11500000.0
2008-05-30 04:33:00,100.63,100.635,100.62,100.635,16900000.0
2008-05-30 04:34:00,100.64,100.65,100.635,100.64,13900000.0
2008-05-30 04:35:00,100.64,100.645,100.635,100.64,7000000.0
2008-05-30 04:36:00,100.635,100.645,100.63,100.645,5000000.0
2008-05-30 04:37:00,100.65,100.67,100.65,100.67,10000000.0
2008-05-30 04:38:00,100.66,100.665,100.65,100.655,5500000.0
2008-05-30 04:39:00,100.67,100.67,100.67,100.67,500000.0
2008-05-30 04:40:00,100.675,100.685,100.66,100.675,7500000.0
2008-05-30 04:41:00,100.67,100.67,100.67,100.67,1000000.0
2008-05-30 04:42:00,100.67,100.67,100.66,100.66,5700000.0
2008-05-30 04:43:00,100.66,100.675,100.66,100.67,22800000.0
2008-05-30 04:44:00,100.67,100.67,100.66,100.665,7000000.0
2008-05-30 04:45:00,100.66,100.675,100.655,100.665,15700000.0
2008-05-30 04:46:00,100.67,100.675,100.665,100.665,13600000.0
2008-05-30 04:47:00,100.67,100.68,100.67,100.675,25100000.0
2008-05-30 04:48:00,100.675,100.68,100.655,100.67,23500000.0
2008-05-30 04:49:00,100.67,100.68,100.64,100.67,54400000.0
2008-05-30 04:50:00,100.66,100.66,100.64,100.65,7000000.0
2008-05-30 04:51:00,100.65,100.65,100.6,100.615,74000000.0
2008-05-30 04:52:00,100.61,100.64,100.61,100.64,55400000.0
2008-05-30 04:53:00,100.64,100.64,100.625,100.625,8200000.0
2008-05-30 04:54:00,100.63,100.65,100.62,100.62,47700000.0
2008-05-30 04:55:00,100.615,100.645,100.615,100.62,33100000.0
2008-05-30 04:56:00,100.62,100.625,100.6,100.605,47000000.0
2008-05-30 04:57:00,100.605,100.615,100.595,100.6,44100000.0
2008-05-30 04:58:00,100.6,100.615,100.6,100.61,25900000.0
2008-05-30 04:59:00,100.61,100.61,100.61,100.61,8600000.0
2008-05-30 05:00:00,100.61,100.62,100.61,100.62,34300000.0
2008-05-30 05:01:00,100.62,100.63,100.61,100.61,20500000.0
2008-05-30 05:02:00,100.61,100.64,100.61,100.61,72500000.0
2008-05-30 05:03:00,100.61,100.62,100.61,100.62,13300000.0
2008-05-30 05:04:00,100.62,100.64,100.62,100.63,14800000.0
2008-05-30 05:05:00,100.63,100.635,100.61,100.615,22800000.0
2008-05-30 05:06:00,100.62,100.62,100.61,100.61,17700000.0
2008-05-30 05:07:00,100.61,100.62,100.61,100.62,11900000.0
2008-05-30 05:08:00,100.62,100.62,100.61,100.61,4900000.0
2008-05-30 05:09:00,100.61,100.61,100.61,100.61,52800000.0
2008-05-30 05:10:00,100.6,100.615,100.6,100.615,6000000.0
2008-05-30 05:11:00,100.61,100.62,100.605,100.62,11800000.0
2008-05-30 05:12:00,100.615,100.615,100.61,100.615,7900000.0
2008-05-30 05:13:00,100.615,100.625,100.615,100.62,10800000.0
2008-05-30 05:14:00,100.62,100.62,100.62,100.62,12700000.0
2008-05-30 05:15:00,100.62,100.62,100.61,100.61,24800000.0
2008-05-30 05:16:00,100.61,100.61,100.58,100.58,29400000.0
2008-05-30 05:17:00,100.58,100.59,100.58,100.59,19400000.0
2008-05-30 05:18:00,100.59,100.59,100.57,100.57,25300000.0
2008-05-30 05:19:00,100.57,100.58,100.535,100.58,153100000.0
2008-05-30 05:20:00,100.58,100.6,100.575,100.6,16100000.0
2008-05-30 05:21:00,100.6,100.6,100.57,100.58,12500000.0
2008-05-30 05:22:00,100.58,100.59,100.555,100.56,37400000.0
2008-05-30 05:23:00,100.555,100.57,100.55,100.565,23900000.0
2008-05-30 05:24:00,100.57,100.575,100.56,100.57,56600000.0
2008-05-30 05:25:00,100.57,100.59,100.565,100.59,23400000.0
2008-05-30 05:26:00,100.59,100.6,100.58,100.59,27300000.0
2008-05-30 05:27:00,100.585,100.59,100.585,100.59,3700000.0
2008-05-30 05:28:00,100.59,100.595,100.59,100.59,6800000.0
2008-05-30 05:29:00,100.59,100.59,100.58,100.59,3600000.0
2008-05-30 05:30:00,100.59,100.595,100.59,100.59,9400000.0
2008-05-30 05:31:00,100.59,100.6,100.59,100.595,6800000.0
2008-05-30 05:32:00,100.6,100.61,100.6,100.61,26700000.0
2008-05-30 05:33:00,100.61,100.61,100.595,100.6,42500000.0
2008-05-30 05:34:00,100.6,100.6,100.57,100.585,57100000.0
2008-05-30 05:35:00,100.58,100.58,100.57,100.58,20700000.0
2008-05-30 05:36:00,100.58,100.58,100.555,100.56,15200000.0
2008-05-30 05:37:00,100.57,100.57,100.54,100.55,94000000.0
2008-05-30 05:38:00,100.55,100.57,100.55,100.555,38100000.0
2008-05-30 05:39:00,100.55,100.57,100.55,100.56,54100000.0
2008-05-30 05:40:00,100.56,100.58,100.56,100.57,29400000.0
2008-05-30 05:41:00,100.57,100.59,100.57,100.59,32500000.0
2008-05-30 05:42:00,100.59,100.6,100.58,100.585,23900000.0
2008-05-30 05:43:00,100.58,100.585,100.575,100.58,11000000.0
2008-05-30 05:44:00,100.585,100.6,100.57,100.575,32900000.0
2008-05-30 05:45:00,100.575,100.59,100.565,100.58,39900000.0
2008-05-30 05:46:00,100.58,100.59,100.57,100.57,29700000.0
2008-05-30 05:47:00,100.58,100.59,100.565,100.565,44600000.0
2008-05-30 05:48:00,100.57,100.57,100.565,100.57,7400000.0
2008-05-30 05:49:00,100.57,100.57,100.57,100.57,600000.0
2008-05-30 05:50:00,100.57,100.57,100.57,100.57,6800000.0
2008-05-30 05:51:00,100.57,100.58,100.57,100.58,33400000.0
2008-05-30 05:52:00,100.575,100.58,100.57,100.57,14400000.0
2008-05-30 05:53:00,100.57,100.57,100.56,100.57,16400000.0
2008-05-30 05:54:00,100.57,100.57,100.565,100.57,6900000.0
2008-05-30 05:55:00,100.57,100.57,100.56,100.57,15400000.0
2008-05-30 05:56:00,100.57,100.57,100.565,100.57,3600000.0
2008-05-30 05:57:00,100.57,100.57,100.565,100.565,12100000.0
2008-05-30 05:58:00,100.565,100.565,100.56,100.56,2200000.0
2008-05-30 05:59:00,100.56,100.56,100.55,100.55,9000000.0
2008-05-30 06:00:00,100.56,100.565,100.55,100.55,14200000.0
2008-05-30 06:01:00,100.555,100.57,100.555,100.56,18800000.0
2008-05-30 06:02:00,100.56,100.57,100.56,100.57,18100000.0
2008-05-30 06:03:00,100.56,100.57,100.55,100.55,25000000.0
2008-05-30 06:04:00,100.55,100.56,100.55,100.56,5400000.0
2008-05-30 06:05:00,100.57,100.57,100.57,100.57,6000000.0
2008-05-30 06:06:00,100.57,100.57,100.55,100.56,3200000.0
2008-05-30 06:07:00,100.56,100.56,100.53,100.54,18100000.0
2008-05-30 06:08:00,100.55,100.57,100.55,100.57,23400000.0
2008-05-30 06:09:00,100.57,100.58,100.56,100.565,27500000.0
2008-05-30 06:10:00,100.56,100.57,100.56,100.565,8200000.0
2008-05-30 06:11:00,100.565,100.565,100.56,100.56,1000000.0
2008-05-30 06:12:00,100.55,100.565,100.55,100.565,8900000.0
2008-05-30 06:13:00,100.56,100.57,100.56,100.57,5000000.0
2008-05-30 06:14:00,100.565,100.57,100.56,100.57,8900000.0
2008-05-30 06:15:00,100.57,100.58,100.57,100.58,25600000.0
2008-05-30 06:16:00,100.58,100.58,100.56,100.57,51700000.0
2008-05-30 06:17:00,100.565,100.57,100.565,100.57,1000000.0
2008-05-30 06:18:00,100.56,100.57,100.56,100.56,7100000.0
2008-05-30 06:19:00,100.55,100.55,100.55,100.55,1700000.0
2008-05-30 06:20:00,100.55,100.56,100.55,100.56,21200000.0
2008-05-30 06:21:00,100.565,100.565,100.56,100.565,3600000.0
2008-05-30 06:22:00,100.56,100.57,100.56,100.56,4000000.0
2008-05-30 06:23:00,100.565,100.57,100.56,100.565,3000000.0
2008-05-30 06:24:00,100.57,100.57,100.56,100.565,5900000.0
2008-05-30 06:25:00,100.57,100.585,100.565,100.585,5000000.0
2008-05-30 06:26:00,100.58,100.58,100.56,100.57,15200000.0
2008-05-30 06:27:00,100.575,100.575,100.57,100.575,10600000.0
2008-05-30 06:28:00,100.57,100.57,100.57,100.57,4200000.0
2008-05-30 06:29:00,100.56,100.57,100.56,100.57,18100000.0
2008-05-30 06:30:00,100.57,100.57,100.55,100.565,18200000.0
2008-05-30 06:31:00,100.56,100.57,100.56,100.565,8300000.0
2008-05-30 06:32:00,100.57,100.57,100.545,100.545,11400000.0
2008-05-30 06:33:00,100.55,100.56,100.55,100.55,21400000.0
2008-05-30 06:34:00,100.55,100.56,100.55,100.56,23400000.0
2008-05-30 06:35:00,100.56,100.575,100.56,100.575,19300000.0
2008-05-30 06:36:00,100.575,100.585,100.57,100.585,7700000.0
2008-05-30 06:37:00,100.585,100.585,100.57,100.575,21900000.0
2008-05-30 06:38:00,100.575,100.585,100.57,100.585,17200000.0
2008-05-30 06:39:00,100.595,100.595,100.585,100.585,3400000.0
2008-05-30 06:40:00,100.59,100.605,100.59,100.6,16700000.0
2008-05-30 06:41:00,100.595,100.615,100.595,100.615,5000000.0
2008-05-30 06:42:00,100.62,100.625,100.615,100.62,7700000.0
2008-05-30 06:43:00,100.62,100.62,100.6,100.615,27100000.0
2008-05-30 06:44:00,100.625,100.625,100.585,100.585,13900000.0
2008-05-30 06:45:00,100.59,100.595,100.59,100.595,2000000.0
2008-05-30 06:46:00,100.59,100.61,100.59,100.6,22300000.0
2008-05-30 06:47:00,100.6,100.6,100.585,100.59,7700000.0
2008-05-30 06:48:00,100.585,100.59,100.58,100.585,4200000.0
2008-05-30 06:49:00,100.59,100.595,100.59,100.595,2800000.0
2008-05-30 06:50:00,100.59,100.59,100.585,100.585,1500000.0
2008-05-30 06:51:00,100.59,100.59,100.57,100.57,13400000.0
2008-05-30 06:52:00,100.575,100.6,100.57,100.595,39100000.0
2008-05-30 06:53:00,100.6,100.61,100.6,100.61,7800000.0
2008-05-30 06:54:00,100.61,100.61,100.6,100.6,14300000.0
2008-05-30 06:55:00,100.6,100.6,100.57,100.57,28100000.0
2008-05-30 06:56:00,100.57,100.58,100.56,100.57,28600000.0
2008-05-30 06:57:00,100.57,100.58,100.56,100.58,42600000.0
2008-05-30 06:58:00,100.58,100.58,100.57,100.58,18700000.0
2008-05-30 06:59:00,100.575,100.575,100.57,100.575,11200000.0
2008-05-30 07:00:00,100.57,100.575,100.57,100.57,17100000.0
2008-05-30 07:01:00,100.565,100.575,100.56,100.57,10300000.0
2008-05-30 07:02:00,100.575,100.59,100.57,100.58,28900000.0
2008-05-30 07:03:00,100.58,100.58,100.57,100.57,25900000.0
2008-05-30 07:04:00,100.57,100.57,100.56,100.565,30300000.0
2008-05-30 07:05:00,100.565,100.57,100.56,100.57,29100000.0
2008-05-30 07:06:00,100.57,100.58,100.57,100.57,13900000.0
2008-05-30 07:07:00,100.57,100.57,100.56,100.57,15500000.0
2008-05-30 07:08:00,100.57,100.57,100.565,100.57,11400000.0
2008-05-30 07:09:00,100.57,100.57,100.57,100.57,3800000.0
2008-05-30 07:10:00,100.57,100.59,100.565,100.59,22400000.0
2008-05-30 07:11:00,100.59,100.59,100.57,100.575,13200000.0
2008-05-30 07:12:00,100.575,100.58,100.565,100.565,13600000.0
2008-05-30 07:13:00,100.565,100.565,100.545,100.545,21500000.0
2008-05-30 07:14:00,100.55,100.57,100.545,100.555,58000000.0
2008-05-30 07:15:00,100.555,100.565,100.54,100.555,22100000.0
2008-05-30 07:16:00,100.555,100.565,100.55,100.55,34100000.0
2008-05-30 07:17:00,100.56,100.56,100.55,100.56,7900000.0
2008-05-30 07:18:00,100.55,100.59,100.55,100.58,55300000.0
2008-05-30 07:19:00,100.58,100.58,100.54,100.55,88000000.0
2008-05-30 07:20:00,100.55,100.56,100.52,100.53,96000000.0
2008-05-30 07:21:00,100.52,100.56,100.5,100.52,85400000.0
2008-05-30 07:22:00,100.52,100.55,100.51,100.52,28000000.0
2008-05-30 07:23:00,100.52,100.54,100.46,100.5,109700000.0
2008-05-30 07:24:00,100.51,100.52,100.51,100.51,27700000.0
2008-05-30 07:25:00,100.52,100.52,100.5,100.51,28000000.0
2008-05-30 07:26:00,100.51,100.51,100.5,100.5,10400000.0
2008-05-30 07:27:00,100.51,100.54,100.51,100.52,52400000.0
2008-05-30 07:28:00,100.51,100.53,100.49,100.5,58300000.0
2008-05-30 07:29:00,100.5,100.51,100.49,100.5,44500000.0
2008-05-30 07:30:00,100.5,100.51,100.5,100.505,42800000.0
2008-05-30 07:31:00,100.51,100.52,100.5,100.51,41300000.0
2008-05-30 07:32:00,100.52,100.52,100.51,100.51,35700000.0
2008-05-30 07:33:00,100.51,100.53,100.51,100.52,54200000.0
2008-05-30 07:34:00,100.52,100.53,100.52,100.52,18700000.0
2008-05-30 07:35:00,100.51,100.51,100.49,100.5,41900000.0
2008-05-30 07:36:00,100.495,100.5,100.48,100.48,53400000.0
2008-05-30 07:37:00,100.49,100.5,100.49,100.5,11200000.0
2008-05-30 07:38:00,100.5,100.525,100.5,100.525,39500000.0
2008-05-30 07:39:00,100.52,100.525,100.51,100.51,46900000.0
2008-05-30 07:40:00,100.51,100.525,100.5,100.515,82700000.0
2008-05-30 07:41:00,100.52,100.535,100.515,100.525,36900000.0
2008-05-30 07:42:00,100.51,100.51,100.51,100.51,2000000.0
2008-05-30 07:43:00,100.52,100.55,100.52,100.54,38600000.0
2008-05-30 07:44:00,100.54,100.55,100.52,100.53,45500000.0
2008-05-30 07:45:00,100.54,100.545,100.495,100.52,58700000.0
2008-05-30 07:46:00,100.51,100.53,100.495,100.52,65400000.0
2008-05-30 07:47:00,100.52,100.54,100.51,100.53,46800000.0
2008-05-30 07:48:00,100.54,100.54,100.52,100.52,31100000.0
2008-05-30 07:49:00,100.525,100.54,100.515,100.53,25300000.0
2008-05-30 07:50:00,100.53,100.535,100.505,100.53,29900000.0
2008-05-30 07:51:00,100.525,100.545,100.515,100.53,61600000.0
2008-05-30 07:52:00,100.53,100.53,100.51,100.525,39300000.0
2008-05-30 07:53:00,100.52,100.53,100.52,100.52,27000000.0
2008-05-30 07:54:00,100.53,100.535,100.525,100.53,17600000.0
2008-05-30 07:55:00,100.525,100.53,100.51,100.53,31100000.0
2008-05-30 07:56:00,100.53,100.54,100.53,100.535,4600000.0
2008-05-30 07:57:00,100.54,100.545,100.535,100.535,9000000.0
2008-05-30 07:58:00,100.53,100.53,100.5,100.51,40700000.0
2008-05-30 07:59:00,100.51,100.53,100.5,100.53,59700000.0
2008-05-30 08:00:00,100.52,100.525,100.44,100.44,88300000.0
2008-05-30 08:01:00,100.44,100.45,100.41,100.43,80000000.0
2008-05-30 08:02:00,100.43,100.43,100.37,100.38,124200000.0
2008-05-30 08:03:00,100.37,100.37,100.32,100.33,108000000.0
2008-05-30 08:04:00,100.33,100.4,100.325,100.4,127100000.0
2008-05-30 08:05:00,100.4,100.415,100.39,100.39,80300000.0
2008-05-30 08:06:00,100.39,100.4,100.39,100.39,89500000.0
2008-05-30 08:07:00,100.39,100.39,100.345,100.37,48700000.0
2008-05-30 08:08:00,100.37,100.375,100.32,100.355,132500000.0
2008-05-30 08:09:00,100.35,100.365,100.32,100.365,93300000.0
2008-05-30 08:10:00,100.36,100.4,100.36,100.39,68700000.0
2008-05-30 08:11:00,100.39,100.395,100.39,100.39,160700000.0
2008-05-30 08:12:00,100.39,100.43,100.39,100.405,88100000.0
2008-05-30 08:13:00,100.41,100.44,100.395,100.44,103300000.0
2008-05-30 08:14:00,100.44,100.44,100.4,100.44,94900000.0
2008-05-30 08:15:00,100.44,100.45,100.44,100.44,99800000.0
2008-05-30 08:16:00,100.44,100.44,100.395,100.4,114000000.0
2008-05-30 08:17:00,100.41,100.44,100.4,100.44,47000000.0
2008-05-30 08:18:00,100.44,100.46,100.44,100.445,177100000.0
2008-05-30 08:19:00,100.445,100.465,100.44,100.44,97000000.0
2008-05-30 08:20:00,100.44,100.47,100.44,100.47,42900000.0
2008-05-30 08:21:00,100.46,100.47,100.44,100.44,131500000.0
2008-05-30 08:22:00,100.44,100.44,100.41,100.42,81700000.0
2008-05-30 08:23:00,100.42,100.435,100.4,100.41,67100000.0
2008-05-30 08:24:00,100.415,100.415,100.38,100.38,54700000.0
2008-05-30 08:25:00,100.38,100.4,100.38,100.39,72700000.0
2008-05-30 08:26:00,100.39,100.41,100.38,100.4,47000000.0
2008-05-30 08:27:00,100.4,100.41,100.38,100.4,54800000.0
2008-05-30 08:28:00,100.4,100.41,100.38,100.4,53400000.0
2008-05-30 08:29:00,100.41,100.41,100.38,100.38,38100000.0
2008-05-30 08:30:00,100.38,100.41,100.35,100.39,42500000.0
2008-05-30 08:31:00,100.39,100.4,100.36,100.38,30600000.0
2008-05-30 08:32:00,100.38,100.4,100.35,100.35,74400000.0
2008-05-30 08:33:00,100.35,100.37,100.34,100.35,76700000.0
2008-05-30 08:34:00,100.35,100.37,100.345,100.36,59500000.0
2008-05-30 08:35:00,100.36,100.37,100.35,100.36,28200000.0
2008-05-30 08:36:00,100.36,100.37,100.35,100.36,21900000.0
2008-05-30 08:37:00,100.36,100.38,100.36,100.37,20400000.0
2008-05-30 08:38:00,100.37,100.38,100.34,100.34,35000000.0
2008-05-30 08:39:00,100.34,100.38,100.34,100.35,65100000.0
2008-05-30 08:40:00,100.35,100.35,100.34,100.35,86400000.0
2008-05-30 08:41:00,100.35,100.35,100.315,100.32,70500000.0
2008-05-30 08:42:00,100.32,100.37,100.31,100.36,67600000.0
2008-05-30 08:43:00,100.36,100.38,100.34,100.37,56000000.0
2008-05-30 08:44:00,100.37,100.37,100.33,100.335,54600000.0
2008-05-30 08:45:00,100.34,100.35,100.31,100.31,78600000.0
2008-05-30 08:46:00,100.31,100.34,100.31,100.33,95500000.0
2008-05-30 08:47:00,100.33,100.33,100.29,100.3,86500000.0
2008-05-30 08:48:00,100.31,100.32,100.3,100.315,58100000.0
2008-05-30 08:49:00,100.315,100.32,100.28,100.31,130100000.0
2008-05-30 08:50:00,100.31,100.32,100.29,100.32,63800000.0
2008-05-30 08:51:00,100.32,100.32,100.31,100.31,91000000.0
2008-05-30 08:52:00,100.31,100.35,100.31,100.315,66100000.0
2008-05-30 08:53:00,100.31,100.32,100.31,100.31,64600000.0
2008-05-30 08:54:00,100.31,100.32,100.31,100.32,71100000.0
2008-05-30 08:55:00,100.32,100.325,100.31,100.31,92700000.0
2008-05-30 08:56:00,100.31,100.34,100.31,100.325,68100000.0
2008-05-30 08:57:00,100.34,100.35,100.31,100.33,52000000.0
2008-05-30 08:58:00,100.32,100.34,100.32,100.33,42800000.0
2008-05-30 08:59:00,100.33,100.36,100.31,100.31,64200000.0
2008-05-30 09:00:00,100.31,100.34,100.31,100.33,83000000.0
2008-05-30 09:01:00,100.33,100.35,100.33,100.35,53400000.0
2008-05-30 09:02:00,100.35,100.37,100.34,100.35,82200000.0
2008-05-30 09:03:00,100.35,100.37,100.34,100.37,34900000.0
2008-05-30 09:04:00,100.37,100.39,100.36,100.375,87300000.0
2008-05-30 09:05:00,100.37,100.42,100.37,100.4,111600000.0
2008-05-30 09:06:00,100.4,100.41,100.4,100.4,138800000.0
2008-05-30 09:07:00,100.4,100.41,100.4,100.4,41400000.0
2008-05-30 09:08:00,100.4,100.41,100.4,100.4,66200000.0
2008-05-30 09:09:00,100.4,100.41,100.4,100.4,76600000.0
2008-05-30 09:10:00,100.4,100.41,100.345,100.35,109900000.0
2008-05-30 09:11:00,100.35,100.37,100.34,100.37,65300000.0
2008-05-30 09:12:00,100.37,100.39,100.35,100.35,70100000.0
2008-05-30 09:13:00,100.35,100.35,100.32,100.32,51600000.0
2008-05-30 09:14:00,100.32,100.32,100.3,100.3,69700000.0
2008-05-30 09:15:00,100.3,100.3,100.26,100.27,179600000.0
2008-05-30 09:16:00,100.27,100.31,100.27,100.3,93600000.0
2008-05-30 09:17:00,100.3,100.32,100.3,100.31,68700000.0
2008-05-30 09:18:00,100.31,100.33,100.28,100.3,77200000.0
2008-05-30 09:19:00,100.29,100.3,100.25,100.25,82000000.0
2008-05-30 09:20:00,100.25,100.26,100.24,100.25,188300000.0
2008-05-30 09:21:00,100.25,100.27,100.24,100.255,114200000.0
2008-05-30 09:22:00,100.25,100.26,100.25,100.25,185100000.0
2008-05-30 09:23:00,100.25,100.28,100.25,100.26,165700000.0
2008-05-30 09:24:00,100.27,100.28,100.25,100.25,39600000.0
2008-05-30 09:25:00,100.25,100.28,100.25,100.28,34100000.0
2008-05-30 09:26:00,100.27,100.3,100.26,100.285,42200000.0
2008-05-30 09:27:00,100.28,100.29,100.28,100.28,21600000.0
2008-05-30 09:28:00,100.27,100.28,100.25,100.25,66800000.0
2008-05-30 09:29:00,100.25,100.26,100.25,100.26,47400000.0
2008-05-30 09:30:00,100.26,100.27,100.25,100.27,28100000.0
2008-05-30 09:31:00,100.27,100.27,100.235,100.25,26800000.0
2008-05-30 09:32:00,100.25,100.28,100.25,100.27,33600000.0
2008-05-30 09:33:00,100.27,100.28,100.23,100.23,46300000.0
2008-05-30 09:34:00,100.23,100.25,100.21,100.23,85400000.0
2008-05-30 09:35:00,100.23,100.26,100.22,100.23,64000000.0
2008-05-30 09:36:00,100.23,100.24,100.21,100.22,103500000.0
2008-05-30 09:37:00,100.22,100.235,100.22,100.22,64900000.0
2008-05-30 09:38:00,100.22,100.23,100.2,100.22,75600000.0
2008-05-30 09:39:00,100.22,100.25,100.21,100.235,33200000.0
2008-05-30 09:40:00,100.24,100.26,100.22,100.24,47600000.0
2008-05-30 09:41:00,100.24,100.27,100.23,100.26,78800000.0
2008-05-30 09:42:00,100.26,100.28,100.22,100.25,82300000.0
2008-05-30 09:43:00,100.25,100.28,100.23,100.26,34900000.0
2008-05-30 09:44:00,100.26,100.3,100.26,100.29,30700000.0
2008-05-30 09:45:00,100.29,100.29,100.27,100.29,35000000.0
2008-05-30 09:46:00,100.29,100.29,100.26,100.27,42900000.0
2008-05-30 09:47:00,100.27,100.33,100.27,100.3,45000000.0
2008-05-30 09:48:00,100.3,100.31,100.27,100.29,31600000.0
2008-05-30 09:49:00,100.29,100.31,100.28,100.3,29100000.0
2008-05-30 09:50:00,100.3,100.31,100.28,100.29,28000000.0
2008-05-30 09:51:00,100.29,100.3,100.28,100.3,28300000.0
2008-05-30 09:52:00,100.3,100.3,100.27,100.27,30300000.0
2008-05-30 09:53:00,100.27,100.29,100.27,100.27,24500000.0
2008-05-30 09:54:00,100.28,100.29,100.26,100.26,24400000.0
2008-05-30 09:55:00,100.26,100.28,100.25,100.26,47800000.0
2008-05-30 09:56:00,100.27,100.27,100.25,100.25,42000000.0
2008-05-30 09:57:00,100.25,100.26,100.225,100.24,57300000.0
2008-05-30 09:58:00,100.24,100.27,100.235,100.25,68700000.0
2008-05-30 09:59:00,100.25,100.26,100.24,100.25,86100000.0
2008-05-30 10:00:00,100.25,100.29,100.24,100.27,52400000.0
2008-05-30 10:01:00,100.26,100.27,100.23,100.24,43200000.0
2008-05-30 10:02:00,100.25,100.26,100.24,100.24,45600000.0
2008-05-30 10:03:00,100.24,100.26,100.23,100.26,63100000.0
2008-05-30 10:04:00,100.26,100.28,100.25,100.25,41400000.0
2008-05-30 10:05:00,100.25,100.26,100.24,100.24,34000000.0
2008-05-30 10:06:00,100.24,100.27,100.24,100.27,33100000.0
2008-05-30 10:07:00,100.27,100.28,100.25,100.28,39300000.0
2008-05-30 10:08:00,100.28,100.29,100.23,100.24,61000000.0
2008-05-30 10:09:00,100.24,100.27,100.22,100.26,65900000.0
2008-05-30 10:10:00,100.26,100.29,100.23,100.29,49900000.0
2008-05-30 10:11:00,100.29,100.3,100.27,100.28,50800000.0
2008-05-30 10:12:00,100.28,100.29,100.27,100.28,17900000.0
2008-05-30 10:13:00,100.28,100.29,100.27,100.28,19500000.0
2008-05-30 10:14:00,100.28,100.29,100.28,100.29,25800000.0
2008-05-30 10:15:00,100.29,100.3,100.26,100.26,24800000.0
2008-05-30 10:16:00,100.27,100.31,100.26,100.31,35500000.0
2008-05-30 10:17:00,100.31,100.31,100.29,100.3,34600000.0
2008-05-30 10:18:00,100.3,100.31,100.29,100.29,28500000.0
2008-05-30 10:19:00,100.29,100.29,100.27,100.29,44300000.0
2008-05-30 10:20:00,100.29,100.3,100.29,100.29,13300000.0
2008-05-30 10:21:00,100.29,100.31,100.29,100.31,21400000.0
2008-05-30 10:22:00,100.31,100.33,100.29,100.31,84700000.0
2008-05-30 10:23:00,100.32,100.32,100.3,100.3,90900000.0
2008-05-30 10:24:00,100.3,100.33,100.3,100.33,42800000.0
2008-05-30 10:25:00,100.33,100.34,100.32,100.32,22900000.0
2008-05-30 10:26:00,100.32,100.33,100.305,100.31,27100000.0
2008-05-30 10:27:00,100.31,100.33,100.3,100.31,41100000.0
2008-05-30 10:28:00,100.31,100.33,100.31,100.33,44000000.0
2008-05-30 10:29:00,100.33,100.33,100.31,100.32,27200000.0
2008-05-30 10:30:00,100.32,100.33,100.31,100.33,53800000.0
2008-05-30 10:31:00,100.33,100.39,100.32,100.36,53500000.0
2008-05-30 10:32:00,100.36,100.37,100.33,100.36,81100000.0
2008-05-30 10:33:00,100.37,100.4,100.37,100.4,28800000.0
2008-05-30 10:34:00,100.4,100.4,100.36,100.37,45100000.0
2008-05-30 10:35:00,100.38,100.39,100.37,100.38,25200000.0
2008-05-30 10:36:00,100.38,100.4,100.37,100.39,49900000.0
2008-05-30 10:37:00,100.4,100.4,100.39,100.39,22800000.0
2008-05-30 10:38:00,100.39,100.4,100.38,100.4,36000000.0
2008-05-30 10:39:00,100.4,100.4,100.39,100.39,27700000.0
2008-05-30 10:40:00,100.39,100.4,100.38,100.39,19700000.0
2008-05-30 10:41:00,100.39,100.41,100.39,100.4,73000000.0
2008-05-30 10:42:00,100.4,100.42,100.39,100.42,94200000.0
2008-05-30 10:43:00,100.42,100.43,100.41,100.41,24100000.0
2008-05-30 10:44:00,100.41,100.42,100.4,100.41,67100000.0
2008-05-30 10:45:00,100.41,100.43,100.4,100.41,62800000.0
2008-05-30 10:46:00,100.41,100.42,100.4,100.41,63700000.0
2008-05-30 10:47:00,100.4,100.41,100.37,100.37,26200000.0
2008-05-30 10:48:00,100.37,100.4,100.37,100.39,45600000.0
2008-05-30 10:49:00,100.38,100.39,100.37,100.39,58600000.0
2008-05-30 10:50:00,100.39,100.39,100.37,100.37,98800000.0
2008-05-30 10:51:00,100.37,100.38,100.37,100.37,50600000.0
2008-05-30 10:52:00,100.37,100.37,100.34,100.35,74200000.0
2008-05-30 10:53:00,100.35,100.35,100.34,100.34,44300000.0
2008-05-30 10:54:00,100.34,100.34,100.32,100.34,52900000.0
2008-05-30 10:55:00,100.33,100.35,100.33,100.35,40300000.0
2008-05-30 10:56:00,100.35,100.36,100.35,100.35,24600000.0
2008-05-30 10:57:00,100.35,100.36,100.35,100.35,59800000.0
2008-05-30 10:58:00,100.35,100.35,100.34,100.34,98000000.0
2008-05-30 10:59:00,100.34,100.39,100.34,100.36,57900000.0
2008-05-30 11:00:00,100.37,100.395,100.36,100.385,106300000.0
2008-05-30 11:01:00,100.38,100.39,100.37,100.37,69900000.0
2008-05-30 11:02:00,100.38,100.42,100.38,100.42,53600000.0
2008-05-30 11:03:00,100.42,100.43,100.41,100.42,33900000.0
2008-05-30 11:04:00,100.41,100.42,100.4,100.41,63300000.0
2008-05-30 11:05:00,100.41,100.42,100.41,100.42,46600000.0
2008-05-30 11:06:00,100.42,100.43,100.42,100.42,56500000.0
2008-05-30 11:07:00,100.42,100.42,100.4,100.41,50100000.0
2008-05-30 11:08:00,100.41,100.41,100.4,100.4,173900000.0
2008-05-30 11:09:00,100.4,100.405,100.39,100.39,52400000.0
2008-05-30 11:10:00,100.4,100.4,100.37,100.37,61200000.0
2008-05-30 11:11:00,100.37,100.4,100.36,100.4,62100000.0
2008-05-30 11:12:00,100.4,100.4,100.37,100.37,48900000.0
2008-05-30 11:13:00,100.37,100.37,100.36,100.36,66500000.0
2008-05-30 11:14:00,100.36,100.44,100.36,100.42,78700000.0
2008-05-30 11:15:00,100.42,100.44,100.41,100.42,27500000.0
2008-05-30 11:16:00,100.42,100.43,100.41,100.41,47900000.0
2008-05-30 11:17:00,100.4,100.41,100.4,100.41,41200000.0
2008-05-30 11:18:00,100.41,100.41,100.4,100.4,41600000.0
2008-05-30 11:19:00,100.4,100.4,100.37,100.37,29100000.0
2008-05-30 11:20:00,100.37,100.4,100.37,100.39,24300000.0
2008-05-30 11:21:00,100.4,100.42,100.39,100.4,51300000.0
2008-05-30 11:22:00,100.4,100.4,100.38,100.39,40800000.0
2008-05-30 11:23:00,100.37,100.37,100.34,100.34,88700000.0
2008-05-30 11:24:00,100.34,100.35,100.33,100.35,76200000.0
2008-05-30 11:25:00,100.35,100.38,100.35,100.37,36300000.0
2008-05-30 11:26:00,100.37,100.37,100.36,100.37,24900000.0
2008-05-30 11:27:00,100.37,100.38,100.36,100.37,29700000.0
2008-05-30 11:28:00,100.37,100.4,100.36,100.4,31200000.0
2008-05-30 11:29:00,100.4,100.42,100.39,100.4,15200000.0
2008-05-30 11:30:00,100.4,100.41,100.37,100.37,12400000.0
2008-05-30 11:31:00,100.37,100.38,100.34,100.36,47600000.0
2008-05-30 11:32:00,100.36,100.36,100.34,100.35,37500000.0
2008-05-30 11:33:00,100.35,100.36,100.34,100.34,62700000.0
2008-05-30 11:34:00,100.33,100.35,100.33,100.35,60200000.0
2008-05-30 11:35:00,100.36,100.36,100.36,100.36,22300000.0
2008-05-30 11:36:00,100.36,100.36,100.35,100.36,28200000.0
2008-05-30 11:37:00,100.36,100.37,100.34,100.36,74100000.0
2008-05-30 11:38:00,100.36,100.38,100.35,100.38,56700000.0
2008-05-30 11:39:00,100.38,100.39,100.35,100.37,50400000.0
2008-05-30 11:40:00,100.37,100.38,100.35,100.35,27300000.0
2008-05-30 11:41:00,100.35,100.38,100.35,100.38,21000000.0
2008-05-30 11:42:00,100.38,100.38,100.36,100.36,52800000.0
2008-05-30 11:43:00,100.36,100.38,100.36,100.38,17300000.0
2008-05-30 11:44:00,100.38,100.38,100.37,100.38,17900000.0
2008-05-30 11:45:00,100.38,100.4,100.37,100.395,21700000.0
2008-05-30 11:46:00,100.4,100.4,100.385,100.39,16500000.0
2008-05-30 11:47:00,100.39,100.39,100.37,100.37,54300000.0
2008-05-30 11:48:00,100.37,100.39,100.37,100.38,85400000.0
2008-05-30 11:49:00,100.38,100.39,100.37,100.37,56500000.0
2008-05-30 11:50:00,100.37,100.37,100.36,100.36,47000000.0
2008-05-30 11:51:00,100.36,100.37,100.36,100.37,46900000.0
2008-05-30 11:52:00,100.37,100.38,100.37,100.38,33700000.0
2008-05-30 11:53:00,100.38,100.39,100.37,100.39,52400000.0
2008-05-30 11:54:00,100.39,100.43,100.39,100.41,61400000.0
2008-05-30 11:55:00,100.41,100.41,100.37,100.37,68700000.0
2008-05-30 11:56:00,100.37,100.38,100.37,100.38,35600000.0
2008-05-30 11:57:00,100.38,100.41,100.38,100.4,44600000.0
2008-05-30 11:58:00,100.4,100.41,100.39,100.39,25900000.0
2008-05-30 11:59:00,100.39,100.4,100.37,100.39,19400000.0
2008-05-30 12:00:00,100.39,100.41,100.39,100.39,31100000.0
2008-05-30 12:01:00,100.39,100.4,100.39,100.4,49900000.0
2008-05-30 12:02:00,100.4,100.42,100.38,100.38,36300000.0
2008-05-30 12:03:00,100.385,100.385,100.36,100.37,51600000.0
2008-05-30 12:04:00,100.37,100.39,100.37,100.38,17600000.0
2008-05-30 12:05:00,100.38,100.39,100.36,100.36,36100000.0
2008-05-30 12:06:00,100.36,100.37,100.34,100.36,54200000.0
2008-05-30 12:07:00,100.36,100.37,100.35,100.35,66300000.0
2008-05-30 12:08:00,100.35,100.37,100.34,100.37,62400000.0
2008-05-30 12:09:00,100.37,100.39,100.37,100.38,29900000.0
2008-05-30 12:10:00,100.37,100.39,100.37,100.38,25900000.0
2008-05-30 12:11:00,100.38,100.385,100.355,100.37,65600000.0
2008-05-30 12:12:00,100.37,100.39,100.36,100.36,68600000.0
2008-05-30 12:13:00,100.36,100.4,100.36,100.4,14200000.0
2008-05-30 12:14:00,100.4,100.4,100.38,100.4,17600000.0
2008-05-30 12:15:00,100.39,100.41,100.38,100.4,25800000.0
2008-05-30 12:16:00,100.41,100.45,100.4,100.44,39100000.0
2008-05-30 12:17:00,100.44,100.465,100.44,100.46,43000000.0
2008-05-30 12:18:00,100.46,100.46,100.43,100.43,34800000.0
2008-05-30 12:19:00,100.43,100.44,100.42,100.43,64100000.0
2008-05-30 12:20:00,100.44,100.46,100.42,100.45,48200000.0
2008-05-30 12:21:00,100.45,100.46,100.44,100.46,24400000.0
2008-05-30 12:22:00,100.46,100.47,100.45,100.45,34600000.0
2008-05-30 12:23:00,100.45,100.47,100.45,100.47,16600000.0
2008-05-30 12:24:00,100.47,100.47,100.44,100.45,13500000.0
2008-05-30 12:25:00,100.45,100.46,100.43,100.44,50200000.0
2008-05-30 12:26:00,100.44,100.46,100.44,100.45,25800000.0
2008-05-30 12:27:00,100.45,100.455,100.44,100.45,25500000.0
2008-05-30 12:28:00,100.45,100.49,100.45,100.48,34000000.0
2008-05-30 12:29:00,100.48,100.49,100.46,100.475,54100000.0
2008-05-30 12:30:00,100.48,100.5,100.47,100.48,49700000.0
2008-05-30 12:31:00,100.48,100.51,100.45,100.48,47800000.0
2008-05-30 12:32:00,100.48,100.49,100.46,100.47,41400000.0
2008-05-30 12:33:00,100.46,100.47,100.46,100.47,50000000.0
2008-05-30 12:34:00,100.47,100.47,100.46,100.46,46800000.0
2008-05-30 12:35:00,100.46,100.48,100.46,100.48,18300000.0
2008-05-30 12:36:00,100.47,100.48,100.455,100.48,46800000.0
2008-05-30 12:37:00,100.48,100.48,100.455,100.46,50500000.0
2008-05-30 12:38:00,100.46,100.475,100.46,100.47,66700000.0
2008-05-30 12:39:00,100.48,100.515,100.48,100.51,50800000.0
2008-05-30 12:40:00,100.51,100.51,100.5,100.51,15700000.0
2008-05-30 12:41:00,100.51,100.535,100.51,100.52,83300000.0
2008-05-30 12:42:00,100.52,100.52,100.51,100.52,40900000.0
2008-05-30 12:43:00,100.52,100.55,100.52,100.54,54500000.0
2008-05-30 12:44:00,100.54,100.54,100.53,100.54,91800000.0
2008-05-30 12:45:00,100.54,100.56,100.53,100.56,86800000.0
2008-05-30 12:46:00,100.56,100.565,100.54,100.56,54200000.0
2008-05-30 12:47:00,100.56,100.57,100.55,100.56,45600000.0
2008-05-30 12:48:00,100.56,100.6,100.56,100.59,60000000.0
2008-05-30 12:49:00,100.59,100.59,100.56,100.56,45700000.0
2008-05-30 12:50:00,100.56,100.57,100.56,100.56,49300000.0
2008-05-30 12:51:00,100.56,100.58,100.55,100.58,55700000.0
2008-05-30 12:52:00,100.57,100.59,100.57,100.58,34400000.0
2008-05-30 12:53:00,100.58,100.58,100.57,100.58,9000000.0
2008-05-30 12:54:00,100.58,100.58,100.56,100.57,52200000.0
2008-05-30 12:55:00,100.57,100.57,100.55,100.57,41000000.0
2008-05-30 12:56:00,100.57,100.6,100.57,100.6,63100000.0
2008-05-30 12:57:00,100.6,100.62,100.58,100.62,28300000.0
2008-05-30 12:58:00,100.61,100.64,100.6,100.63,30100000.0
2008-05-30 12:59:00,100.63,100.63,100.61,100.61,27500000.0
2008-05-30 13:00:00,100.61,100.62,100.61,100.61,34400000.0
2008-05-30 13:01:00,100.61,100.61,100.59,100.59,42400000.0
2008-05-30 13:02:00,100.59,100.61,100.59,100.6,11000000.0
2008-05-30 13:03:00,100.6,100.6,100.59,100.59,32100000.0
2008-05-30 13:04:00,100.59,100.59,100.57,100.59,62600000.0
2008-05-30 13:05:00,100.59,100.6,100.58,100.59,62700000.0
2008-05-30 13:06:00,100.59,100.61,100.59,100.59,40000000.0
2008-05-30 13:07:00,100.59,100.65,100.59,100.64,123400000.0
2008-05-30 13:08:00,100.64,100.67,100.63,100.66,73500000.0
2008-05-30 13:09:00,100.66,100.67,100.63,100.63,47200000.0
2008-05-30 13:10:00,100.64,100.65,100.63,100.63,96300000.0
2008-05-30 13:11:00,100.63,100.63,100.61,100.62,73300000.0
2008-05-30 13:12:00,100.63,100.63,100.61,100.63,41200000.0
2008-05-30 13:13:00,100.62,100.62,100.61,100.62,34300000.0
2008-05-30 13:14:00,100.62,100.67,100.61,100.65,60800000.0
2008-05-30 13:15:00,100.65,100.66,100.65,100.65,49900000.0
2008-05-30 13:16:00,100.65,100.67,100.64,100.64,32500000.0
2008-05-30 13:17:00,100.64,100.66,100.63,100.65,42800000.0
2008-05-30 13:18:00,100.64,100.65,100.63,100.635,62500000.0
2008-05-30 13:19:00,100.635,100.65,100.62,100.65,91900000.0
2008-05-30 13:20:00,100.65,100.66,100.64,100.64,16200000.0
2008-05-30 13:21:00,100.64,100.65,100.625,100.64,28000000.0
2008-05-30 13:22:00,100.64,100.67,100.64,100.66,27200000.0
2008-05-30 13:23:00,100.66,100.67,100.66,100.67,35100000.0
2008-05-30 13:24:00,100.66,100.69,100.65,100.67,125000000.0
2008-05-30 13:25:00,100.67,100.71,100.67,100.69,38500000.0
2008-05-30 13:26:00,100.69,100.71,100.68,100.68,34400000.0
2008-05-30 13:27:00,100.68,100.69,100.68,100.69,32500000.0
2008-05-30 13:28:00,100.69,100.7,100.68,100.69,17700000.0
2008-05-30 13:29:00,100.69,100.71,100.69,100.69,14600000.0
2008-05-30 13:30:00,100.69,100.7,100.67,100.67,44800000.0
2008-05-30 13:31:00,100.67,100.67,100.65,100.66,27700000.0
2008-05-30 13:32:00,100.67,100.68,100.66,100.68,10000000.0
2008-05-30 13:33:00,100.68,100.68,100.67,100.68,15700000.0
2008-05-30 13:34:00,100.67,100.68,100.66,100.68,24800000.0
2008-05-30 13:35:00,100.68,100.69,100.66,100.66,69100000.0
2008-05-30 13:36:00,100.66,100.68,100.66,100.67,19900000.0
2008-05-30 13:37:00,100.67,100.69,100.66,100.67,28900000.0
2008-05-30 13:38:00,100.67,100.68,100.67,100.68,33100000.0
2008-05-30 13:39:00,100.68,100.69,100.67,100.67,50500000.0
2008-05-30 13:40:00,100.67,100.69,100.67,100.68,42100000.0
2008-05-30 13:41:00,100.68,100.71,100.68,100.69,69200000.0
2008-05-30 13:42:00,100.69,100.69,100.68,100.69,23500000.0
2008-05-30 13:43:00,100.69,100.69,100.68,100.69,21600000.0
2008-05-30 13:44:00,100.68,100.68,100.66,100.67,32100000.0
2008-05-30 13:45:00,100.67,100.67,100.64,100.65,42100000.0
2008-05-30 13:46:00,100.66,100.66,100.64,100.65,45500000.0
2008-05-30 13:47:00,100.65,100.66,100.64,100.66,47000000.0
2008-05-30 13:48:00,100.66,100.69,100.65,100.67,54500000.0
2008-05-30 13:49:00,100.67,100.67,100.65,100.66,26700000.0
2008-05-30 13:50:00,100.66,100.68,100.66,100.66,45200000.0
2008-05-30 13:51:00,100.66,100.66,100.645,100.65,47300000.0
2008-05-30 13:52:00,100.65,100.66,100.65,100.66,46700000.0
2008-05-30 13:53:00,100.66,100.66,100.65,100.66,21300000.0
2008-05-30 13:54:00,100.66,100.67,100.65,100.65,42500000.0
2008-05-30 13:55:00,100.65,100.65,100.62,100.62,88100000.0
2008-05-30 13:56:00,100.62,100.62,100.61,100.62,33800000.0
2008-05-30 13:57:00,100.62,100.62,100.6,100.6,74900000.0
2008-05-30 13:58:00,100.6,100.61,100.58,100.58,58200000.0
2008-05-30 13:59:00,100.58,100.61,100.58,100.61,60900000.0
2008-05-30 14:00:00,100.61,100.61,100.59,100.59,21200000.0
2008-05-30 14:01:00,100.59,100.6,100.58,100.58,44900000.0
2008-05-30 14:02:00,100.58,100.6,100.58,100.58,41600000.0
2008-05-30 14:03:00,100.58,100.59,100.57,100.59,59000000.0
2008-05-30 14:04:00,100.59,100.61,100.58,100.6,27100000.0
2008-05-30 14:05:00,100.6,100.61,100.58,100.59,28400000.0
2008-05-30 14:06:00,100.59,100.61,100.59,100.6,63900000.0
2008-05-30 14:07:00,100.6,100.62,100.59,100.61,53400000.0
2008-05-30 14:08:00,100.61,100.61,100.61,100.61,25200000.0
2008-05-30 14:09:00,100.61,100.61,100.59,100.6,55800000.0
2008-05-30 14:10:00,100.6,100.6,100.58,100.6,49000000.0
2008-05-30 14:11:00,100.6,100.605,100.6,100.6,25400000.0
2008-05-30 14:12:00,100.6,100.61,100.58,100.59,84500000.0
2008-05-30 14:13:00,100.59,100.59,100.57,100.58,57700000.0
2008-05-30 14:14:00,100.58,100.6,100.57,100.59,30800000.0
2008-05-30 14:15:00,100.59,100.62,100.59,100.62,53600000.0
2008-05-30 14:16:00,100.61,100.62,100.61,100.61,27400000.0
2008-05-30 14:17:00,100.61,100.62,100.61,100.61,24100000.0
2008-05-30 14:18:00,100.61,100.62,100.6,100.61,43200000.0
2008-05-30 14:19:00,100.61,100.61,100.58,100.59,37400000.0
2008-05-30 14:20:00,100.6,100.6,100.59,100.6,40900000.0
2008-05-30 14:21:00,100.6,100.6,100.58,100.59,50800000.0
2008-05-30 14:22:00,100.59,100.6,100.59,100.59,9800000.0
2008-05-30 14:23:00,100.59,100.6,100.58,100.6,23600000.0
2008-05-30 14:24:00,100.6,100.6,100.58,100.585,31000000.0
2008-05-30 14:25:00,100.58,100.59,100.58,100.59,42100000.0
2008-05-30 14:26:00,100.59,100.61,100.58,100.59,47300000.0
2008-05-30 14:27:00,100.59,100.59,100.57,100.58,23700000.0
2008-05-30 14:28:00,100.58,100.6,100.57,100.6,26300000.0
2008-05-30 14:29:00,100.6,100.63,100.6,100.6,69800000.0
2008-05-30 14:30:00,100.6,100.6,100.58,100.6,66300000.0
2008-05-30 14:31:00,100.6,100.62,100.6,100.61,72100000.0
2008-05-30 14:32:00,100.61,100.65,100.61,100.63,115100000.0
2008-05-30 14:33:00,100.63,100.64,100.56,100.57,71300000.0
2008-05-30 14:34:00,100.57,100.61,100.56,100.56,72100000.0
2008-05-30 14:35:00,100.56,100.59,100.56,100.58,51800000.0
2008-05-30 14:36:00,100.58,100.61,100.57,100.6,59100000.0
2008-05-30 14:37:00,100.6,100.62,100.59,100.59,80100000.0
2008-05-30 14:38:00,100.59,100.6,100.56,100.6,51100000.0
2008-05-30 14:39:00,100.6,100.63,100.59,100.62,93200000.0
2008-05-30 14:40:00,100.62,100.63,100.58,100.62,62900000.0
2008-05-30 14:41:00,100.62,100.64,100.615,100.63,66100000.0
2008-05-30 14:42:00,100.63,100.63,100.62,100.63,44600000.0
2008-05-30 14:43:00,100.63,100.64,100.62,100.63,57700000.0
2008-05-30 14:44:00,100.63,100.64,100.61,100.62,41300000.0
2008-05-30 14:45:00,100.62,100.63,100.6,100.605,70500000.0
2008-05-30 14:46:00,100.61,100.62,100.6,100.62,67600000.0
2008-05-30 14:47:00,100.62,100.62,100.58,100.61,56300000.0
2008-05-30 14:48:00,100.61,100.62,100.59,100.59,72800000.0
2008-05-30 14:49:00,100.6,100.61,100.59,100.6,38700000.0
2008-05-30 14:50:00,100.6,100.63,100.6,100.63,32000000.0
2008-05-30 14:51:00,100.63,100.64,100.59,100.63,75300000.0
2008-05-30 14:52:00,100.62,100.65,100.62,100.65,68200000.0
2008-05-30 14:53:00,100.65,100.65,100.6,100.63,67800000.0
2008-05-30 14:54:00,100.62,100.64,100.615,100.615,62500000.0
2008-05-30 14:55:00,100.625,100.66,100.62,100.64,81100000.0
2008-05-30 14:56:00,100.64,100.69,100.64,100.69,67000000.0
2008-05-30 14:57:00,100.69,100.7,100.67,100.69,30300000.0
2008-05-30 14:58:00,100.69,100.69,100.65,100.66,69400000.0
2008-05-30 14:59:00,100.66,100.69,100.65,100.69,27500000.0
2008-05-30 15:00:00,100.7,100.7,100.65,100.66,27500000.0
2008-05-30 15:01:00,100.66,100.68,100.64,100.66,48200000.0
2008-05-30 15:02:00,100.67,100.68,100.65,100.66,66900000.0
2008-05-30 15:03:00,100.65,100.7,100.64,100.7,54100000.0
2008-05-30 15:04:00,100.7,100.7,100.68,100.69,30700000.0
2008-05-30 15:05:00,100.69,100.69,100.68,100.685,32900000.0
2008-05-30 15:06:00,100.69,100.705,100.68,100.68,35300000.0
2008-05-30 15:07:00,100.68,100.7,100.67,100.675,23800000.0
2008-05-30 15:08:00,100.675,100.7,100.67,100.68,43800000.0
2008-05-30 15:09:00,100.68,100.7,100.68,100.69,41100000.0
2008-05-30 15:10:00,100.69,100.7,100.675,100.68,59100000.0
2008-05-30 15:11:00,100.68,100.7,100.66,100.7,58800000.0
2008-05-30 15:12:00,100.7,100.71,100.69,100.7,60000000.0
2008-05-30 15:13:00,100.7,100.73,100.68,100.7,80800000.0
2008-05-30 15:14:00,100.7,100.7,100.67,100.67,57200000.0
2008-05-30 15:15:00,100.67,100.71,100.67,100.7,80800000.0
2008-05-30 15:16:00,100.7,100.72,100.7,100.71,103580000.0
2008-05-30 15:17:00,100.71,100.715,100.69,100.71,35900000.0
2008-05-30 15:18:00,100.71,100.73,100.71,100.73,164900000.0
2008-05-30 15:19:00,100.72,100.74,100.715,100.735,226200000.0
2008-05-30 15:20:00,100.735,100.77,100.735,100.74,99100000.0
2008-05-30 15:21:00,100.74,100.77,100.72,100.765,251100000.0
2008-05-30 15:22:00,100.765,100.79,100.76,100.79,243800000.0
2008-05-30 15:23:00,100.8,100.8,100.78,100.78,81600000.0
2008-05-30 15:24:00,100.78,100.82,100.78,100.81,88800000.0
2008-05-30 15:25:00,100.81,100.81,100.77,100.79,91300000.0
2008-05-30 15:26:00,100.8,100.81,100.78,100.79,60400000.0
2008-05-30 15:27:00,100.79,100.79,100.78,100.78,87700000.0
2008-05-30 15:28:00,100.78,100.78,100.75,100.75,167000000.0
2008-05-30 15:29:00,100.75,100.76,100.73,100.75,159600000.0
2008-05-30 15:30:00,100.75,100.765,100.75,100.76,86400000.0
2008-05-30 15:31:00,100.77,100.78,100.76,100.78,107600000.0
2008-05-30 15:32:00,100.78,100.78,100.75,100.76,66100000.0
2008-05-30 15:33:00,100.76,100.77,100.74,100.74,94800000.0
2008-05-30 15:34:00,100.74,100.77,100.74,100.77,58900000.0
2008-05-30 15:35:00,100.77,100.78,100.76,100.77,47100000.0
2008-05-30 15:36:00,100.77,100.77,100.75,100.76,60100000.0
2008-05-30 15:37:00,100.76,100.78,100.745,100.75,70900000.0
2008-05-30 15:38:00,100.75,100.78,100.75,100.78,75800000.0
2008-05-30 15:39:00,100.78,100.78,100.76,100.78,75100000.0
2008-05-30 15:40:00,100.78,100.79,100.78,100.79,28600000.0
2008-05-30 15:41:00,100.79,100.79,100.765,100.77,55500000.0
2008-05-30 15:42:00,100.78,100.8,100.77,100.79,76100000.0
2008-05-30 15:43:00,100.79,100.8,100.76,100.765,77100000.0
2008-05-30 15:44:00,100.77,100.78,100.76,100.76,42300000.0
2008-05-30 15:45:00,100.76,100.79,100.74,100.74,90100000.0
2008-05-30 15:46:00,100.74,100.76,100.725,100.74,75800000.0
2008-05-30 15:47:00,100.74,100.77,100.74,100.76,100600000.0
2008-05-30 15:48:00,100.76,100.78,100.75,100.76,92600000.0
2008-05-30 15:49:00,100.76,100.76,100.74,100.74,106200000.0
2008-05-30 15:50:00,100.74,100.76,100.72,100.73,104600000.0
2008-05-30 15:51:00,100.73,100.75,100.72,100.72,87700000.0
2008-05-30 15:52:00,100.72,100.75,100.72,100.72,85100000.0
2008-05-30 15:53:00,100.72,100.73,100.69,100.71,100300000.0
2008-05-30 15:54:00,100.71,100.71,100.68,100.7,33700000.0
2008-05-30 15:55:00,100.7,100.72,100.69,100.7,57800000.0
2008-05-30 15:56:00,100.7,100.72,100.68,100.71,150300000.0
2008-05-30 15:57:00,100.71,100.71,100.68,100.68,97200000.0
2008-05-30 15:58:00,100.68,100.72,100.66,100.69,125200000.0
2008-05-30 15:59:00,100.685,100.7,100.64,100.65,258400000.0
2008-05-30 16:00:00,100.65,100.67,100.63,100.65,95500000.0
2008-05-30 16:01:00,100.64,100.68,100.63,100.68,100500000.0
2008-05-30 16:02:00,100.68,100.75,100.68,100.72,120900000.0
2008-05-30 16:03:00,100.72,100.75,100.72,100.74,82400000.0
2008-05-30 16:04:00,100.74,100.74,100.71,100.74,69600000.0
2008-05-30 16:05:00,100.74,100.75,100.72,100.73,89200000.0
2008-05-30 16:06:00,100.72,100.74,100.71,100.74,77800000.0
2008-05-30 16:07:00,100.74,100.74,100.72,100.73,48100000.0
2008-05-30 16:08:00,100.73,100.75,100.71,100.72,116900000.0
2008-05-30 16:09:00,100.72,100.74,100.7,100.7,128500000.0
2008-05-30 16:10:00,100.7,100.74,100.7,100.74,80900000.0
2008-05-30 16:11:00,100.73,100.74,100.7,100.73,46400000.0
2008-05-30 16:12:00,100.72,100.75,100.72,100.74,64200000.0
2008-05-30 16:13:00,100.74,100.76,100.73,100.76,73300000.0
2008-05-30 16:14:00,100.75,100.77,100.75,100.77,51000000.0
2008-05-30 16:15:00,100.77,100.78,100.75,100.76,90900000.0
2008-05-30 16:16:00,100.76,100.77,100.75,100.76,52400000.0
2008-05-30 16:17:00,100.76,100.77,100.75,100.77,98700000.0
2008-05-30 16:18:00,100.77,100.78,100.76,100.76,58800000.0
2008-05-30 16:19:00,100.765,100.77,100.75,100.76,78700000.0
2008-05-30 16:20:00,100.76,100.77,100.74,100.74,67300000.0
2008-05-30 16:21:00,100.74,100.76,100.735,100.76,72600000.0
2008-05-30 16:22:00,100.76,100.78,100.74,100.75,90900000.0
2008-05-30 16:23:00,100.76,100.77,100.74,100.75,60500000.0
2008-05-30 16:24:00,100.75,100.77,100.74,100.76,126400000.0
2008-05-30 16:25:00,100.76,100.77,100.74,100.76,133300000.0
2008-05-30 16:26:00,100.76,100.79,100.75,100.79,124900000.0
2008-05-30 16:27:00,100.78,100.81,100.77,100.78,76800000.0
2008-05-30 16:28:00,100.78,100.79,100.77,100.78,58100000.0
2008-05-30 16:29:00,100.785,100.8,100.78,100.785,100700000.0
2008-05-30 16:30:00,100.78,100.81,100.78,100.78,95800000.0
2008-05-30 16:31:00,100.78,100.805,100.77,100.8,109700000.0
2008-05-30 16:32:00,100.8,100.81,100.78,100.8,229800000.0
2008-05-30 16:33:00,100.8,100.8,100.775,100.79,153200000.0
2008-05-30 16:34:00,100.79,100.81,100.78,100.81,147100000.0
2008-05-30 16:35:00,100.81,100.86,100.81,100.84,183800000.0
2008-05-30 16:36:00,100.85,100.85,100.81,100.83,80500000.0
2008-05-30 16:37:00,100.83,100.86,100.83,100.85,53800000.0
2008-05-30 16:38:00,100.85,100.87,100.84,100.855,93900000.0
2008-05-30 16:39:00,100.86,100.87,100.84,100.85,189800000.0
2008-05-30 16:40:00,100.86,100.87,100.84,100.85,98400000.0
2008-05-30 16:41:00,100.85,100.85,100.82,100.83,99900000.0
2008-05-30 16:42:00,100.83,100.88,100.83,100.86,133900000.0
2008-05-30 16:43:00,100.86,100.88,100.85,100.86,164100000.0
2008-05-30 16:44:00,100.86,100.89,100.86,100.89,187400000.0
2008-05-30 16:45:00,100.88,100.89,100.87,100.88,96600000.0
2008-05-30 16:46:00,100.875,100.89,100.85,100.86,76300000.0
2008-05-30 16:47:00,100.86,100.88,100.86,100.86,126400000.0
2008-05-30 16:48:00,100.86,100.89,100.86,100.87,109600000.0
2008-05-30 16:49:00,100.87,100.88,100.83,100.85,115800000.0
2008-05-30 16:50:00,100.85,100.89,100.83,100.88,113400000.0
2008-05-30 16:51:00,100.88,100.91,100.88,100.9,141700000.0
2008-05-30 16:52:00,100.9,100.91,100.89,100.91,133200000.0
2008-05-30 16:53:00,100.91,100.92,100.89,100.91,223400000.0
2008-05-30 16:54:00,100.91,100.94,100.9,100.93,202100000.0
2008-05-30 16:55:00,100.93,100.94,100.91,100.92,192900000.0
2008-05-30 16:56:00,100.92,100.94,100.91,100.93,208500000.0
2008-05-30 16:57:00,100.93,100.95,100.91,100.94,184100000.0
2008-05-30 16:58:00,100.94,100.97,100.94,100.97,185800000.0
2008-05-30 16:59:00,100.98,101.04,100.96,101.02,142700000.0
2008-05-30 17:00:00,101.025,101.08,101.02,101.07,179300000.0
2008-05-30 17:01:00,101.07,101.09,101.06,101.08,136000000.0
2008-05-30 17:02:00,101.07,101.09,101.06,101.08,183100000.0
2008-05-30 17:03:00,101.09,101.09,101.06,101.07,139800000.0
2008-05-30 17:04:00,101.07,101.07,101.05,101.06,97900000.0
2008-05-30 17:05:00,101.06,101.08,101.05,101.07,128100000.0
2008-05-30 17:06:00,101.07,101.08,101.05,101.08,135200000.0
2008-05-30 17:07:00,101.09,101.09,101.07,101.08,106800000.0
2008-05-30 17:08:00,101.08,101.12,101.07,101.11,174800000.0
2008-05-30 17:09:00,101.12,101.18,101.12,101.16,105500000.0
2008-05-30 17:10:00,101.16,101.17,101.11,101.11,140800000.0
2008-05-30 17:11:00,101.12,101.14,101.1,101.12,162900000.0
2008-05-30 17:12:00,101.12,101.13,101.1,101.11,209600000.0
2008-05-30 17:13:00,101.11,101.13,101.09,101.11,177100000.0
2008-05-30 17:14:00,101.12,101.12,101.095,101.11,124800000.0
2008-05-30 17:15:00,101.11,101.11,101.06,101.07,249400000.0
2008-05-30 17:16:00,101.07,101.09,101.07,101.07,165800000.0
2008-05-30 17:17:00,101.07,101.08,101.06,101.06,167200000.0
2008-05-30 17:18:00,101.06,101.06,101.04,101.05,120700000.0
2008-05-30 17:19:00,101.05,101.08,101.04,101.08,96500000.0
2008-05-30 17:20:00,101.08,101.08,101.03,101.05,102000000.0
2008-05-30 17:21:00,101.055,101.06,101.03,101.06,141300000.0
2008-05-30 17:22:00,101.06,101.06,101.04,101.06,127300000.0
2008-05-30 17:23:00,101.06,101.06,101.05,101.05,158900000.0
2008-05-30 17:24:00,101.05,101.07,101.05,101.05,126800000.0
2008-05-30 17:25:00,101.05,101.07,101.04,101.05,114800000.0
2008-05-30 17:26:00,101.05,101.06,101.03,101.05,94700000.0
2008-05-30 17:27:00,101.05,101.08,101.05,101.07,131200000.0
2008-05-30 17:28:00,101.07,101.09,101.06,101.08,114400000.0
2008-05-30 17:29:00,101.08,101.1,101.08,101.09,157400000.0
2008-05-30 17:30:00,101.09,101.11,101.08,101.085,151300000.0
2008-05-30 17:31:00,101.085,101.085,101.05,101.07,110200000.0
2008-05-30 17:32:00,101.06,101.07,101.04,101.05,163600000.0
2008-05-30 17:33:00,101.05,101.08,101.05,101.08,137100000.0
2008-05-30 17:34:00,101.08,101.1,101.08,101.09,128100000.0
2008-05-30 17:35:00,101.09,101.12,101.09,101.11,172200000.0
2008-05-30 17:36:00,101.11,101.12,101.1,101.11,112100000.0
2008-05-30 17:37:00,101.11,101.12,101.1,101.11,98300000.0
2008-05-30 17:38:00,101.11,101.12,101.09,101.11,87700000.0
2008-05-30 17:39:00,101.11,101.11,101.08,101.08,120100000.0
2008-05-30 17:40:00,101.08,101.1,101.08,101.1,145700000.0
2008-05-30 17:41:00,101.1,101.13,101.1,101.11,224800000.0
2008-05-30 17:42:00,101.11,101.12,101.1,101.11,143500000.0
2008-05-30 17:43:00,101.11,101.11,101.1,101.11,94500000.0
2008-05-30 17:44:00,101.11,101.11,101.09,101.11,48400000.0
2008-05-30 17:45:00,101.11,101.12,101.09,101.1,109700000.0
2008-05-30 17:46:00,101.1,101.12,101.1,101.12,133200000.0
2008-05-30 17:47:00,101.12,101.18,101.12,101.14,186600000.0
2008-05-30 17:48:00,101.145,101.18,101.14,101.18,199900000.0
2008-05-30 17:49:00,101.18,101.22,101.18,101.19,137700000.0
2008-05-30 17:50:00,101.19,101.22,101.18,101.21,125000000.0
2008-05-30 17:51:00,101.21,101.21,101.19,101.19,118700000.0
2008-05-30 17:52:00,101.19,101.2,101.18,101.19,108400000.0
2008-05-30 17:53:00,101.19,101.19,101.16,101.18,161800000.0
2008-05-30 17:54:00,101.18,101.18,101.16,101.165,97900000.0
2008-05-30 17:55:00,101.17,101.18,101.16,101.17,78400000.0
2008-05-30 17:56:00,101.17,101.17,101.15,101.15,65000000.0
2008-05-30 17:57:00,101.15,101.15,101.13,101.13,126000000.0
2008-05-30 17:58:00,101.13,101.14,101.12,101.12,122100000.0
2008-05-30 17:59:00,101.12,101.14,101.12,101.14,93300000.0
2008-05-30 18:00:00,101.14,101.14,101.11,101.11,111300000.0
2008-05-30 18:01:00,101.1,101.14,101.1,101.12,91600000.0
2008-05-30 18:02:00,101.12,101.12,101.11,101.11,19900000.0
2008-05-30 18:03:00,101.11,101.12,101.1,101.12,51200000.0
2008-05-30 18:04:00,101.12,101.12,101.09,101.1,41800000.0
2008-05-30 18:05:00,101.1,101.12,101.1,101.1,20000000.0
2008-05-30 18:06:00,101.1,101.12,101.1,101.12,75300000.0
2008-05-30 18:07:00,101.13,101.14,101.07,101.12,75500000.0
2008-05-30 18:08:00,101.12,101.12,101.1,101.12,25000000.0
2008-05-30 18:09:00,101.12,101.12,101.085,101.09,66200000.0
2008-05-30 18:10:00,101.09,101.1,101.07,101.09,131100000.0
2008-05-30 18:11:00,101.09,101.09,101.07,101.07,17100000.0
2008-05-30 18:12:00,101.07,101.07,101.05,101.07,45200000.0
2008-05-30 18:13:00,101.07,101.08,101.06,101.07,71800000.0
2008-05-30 18:14:00,101.07,101.08,101.07,101.07,87700000.0
2008-05-30 18:15:00,101.07,101.09,101.06,101.08,77200000.0
2008-05-30 18:16:00,101.08,101.08,101.06,101.07,20700000.0
2008-05-30 18:17:00,101.07,101.07,101.06,101.06,15500000.0
2008-05-30 18:18:00,101.05,101.05,101.04,101.04,23200000.0
2008-05-30 18:19:00,101.04,101.06,101.03,101.05,57300000.0
2008-05-30 18:20:00,101.05,101.05,101.03,101.05,60900000.0
2008-05-30 18:21:00,101.05,101.06,101.04,101.05,43800000.0
2008-05-30 18:22:00,101.05,101.06,101.035,101.05,47900000.0
2008-05-30 18:23:00,101.06,101.065,101.03,101.03,69500000.0
2008-05-30 18:24:00,101.03,101.04,101.03,101.035,29000000.0
2008-05-30 18:25:00,101.035,101.04,101.03,101.03,25500000.0
2008-05-30 18:26:00,101.03,101.03,101.02,101.03,39200000.0
2008-05-30 18:27:00,101.03,101.03,101.01,101.02,74300000.0
2008-05-30 18:28:00,101.02,101.02,101.01,101.02,40200000.0
2008-05-30 18:29:00,101.02,101.02,101.02,101.02,4200000.0
2008-05-30 18:30:00,101.02,101.02,101.01,101.01,23800000.0
2008-05-30 18:31:00,101.01,101.02,101.01,101.01,20600000.0
2008-05-30 18:32:00,101.01,101.025,100.99,100.995,64200000.0
2008-05-30 18:33:00,100.99,101.01,100.99,101.005,58600000.0
2008-05-30 18:34:00,101.005,101.02,101.0,101.01,13500000.0
2008-05-30 18:35:00,101.01,101.04,101.01,101.03,97200000.0
2008-05-30 18:36:00,101.03,101.035,101.01,101.01,59300000.0
2008-05-30 18:37:00,101.01,101.04,101.0,101.04,85000000.0
2008-05-30 18:38:00,101.04,101.05,101.02,101.05,42700000.0
2008-05-30 18:39:00,101.05,101.05,101.02,101.025,28500000.0
2008-05-30 18:40:00,101.025,101.03,101.02,101.02,41400000.0
2008-05-30 18:41:00,101.02,101.04,101.02,101.04,19500000.0
2008-05-30 18:42:00,101.04,101.04,101.03,101.03,20000000.0
2008-05-30 18:43:00,101.03,101.04,101.02,101.04,18300000.0
2008-05-30 18:44:00,101.04,101.05,101.02,101.02,35500000.0
2008-05-30 18:45:00,101.02,101.02,101.015,101.02,43900000.0
2008-05-30 18:46:00,101.02,101.04,101.02,101.02,23900000.0
2008-05-30 18:47:00,101.02,101.03,101.02,101.03,31300000.0
2008-05-30 18:48:00,101.03,101.05,101.03,101.04,31000000.0
2008-05-30 18:49:00,101.05,101.07,101.04,101.055,40600000.0
2008-05-30 18:50:00,101.055,101.09,101.055,101.07,51700000.0
2008-05-30 18:51:00,101.07,101.08,101.05,101.06,94500000.0
2008-05-30 18:52:00,101.06,101.07,101.05,101.05,31900000.0
2008-05-30 18:53:00,101.05,101.05,101.04,101.05,41400000.0
2008-05-30 18:54:00,101.04,101.055,101.04,101.04,51500000.0
2008-05-30 18:55:00,101.04,101.05,101.03,101.05,60700000.0
2008-05-30 18:56:00,101.05,101.07,101.04,101.05,53100000.0
2008-05-30 18:57:00,101.05,101.06,101.045,101.05,10100000.0
2008-05-30 18:58:00,101.05,101.05,101.01,101.04,60900000.0
2008-05-30 18:59:00,101.03,101.05,101.02,101.05,42600000.0
2008-05-30 19:00:00,101.05,101.05,101.02,101.03,87200000.0
2008-05-30 19:01:00,101.03,101.03,101.01,101.03,77000000.0
2008-05-30 19:02:00,101.03,101.03,101.02,101.03,13800000.0
2008-05-30 19:03:00,101.03,101.04,101.02,101.03,42900000.0
2008-05-30 19:04:00,101.03,101.04,101.02,101.03,15700000.0
2008-05-30 19:05:00,101.04,101.05,101.04,101.05,30000000.0
2008-05-30 19:06:00,101.05,101.05,101.03,101.03,29300000.0
2008-05-30 19:07:00,101.03,101.03,101.01,101.03,55700000.0
2008-05-30 19:08:00,101.03,101.04,101.01,101.03,54400000.0
2008-05-30 19:09:00,101.03,101.03,101.02,101.02,15900000.0
2008-05-30 19:10:00,101.02,101.02,101.02,101.02,21500000.0
2008-05-30 19:11:00,101.02,101.03,101.01,101.02,49300000.0
2008-05-30 19:12:00,101.01,101.02,101.01,101.015,46200000.0
2008-05-30 19:13:00,101.01,101.03,101.01,101.02,52400000.0
2008-05-30 19:14:00,101.02,101.035,101.02,101.03,8500000.0
2008-05-30 19:15:00,101.035,101.04,101.03,101.03,10900000.0
2008-05-30 19:16:00,101.03,101.035,101.02,101.035,16900000.0
2008-05-30 19:17:00,101.035,101.035,101.015,101.02,38400000.0
2008-05-30 19:18:00,101.02,101.02,101.01,101.02,47100000.0
2008-05-30 19:19:00,101.025,101.03,101.025,101.03,2300000.0
2008-05-30 19:20:00,101.03,101.05,101.03,101.04,31400000.0
2008-05-30 19:21:00,101.04,101.05,101.03,101.03,39600000.0
2008-05-30 19:22:00,101.03,101.03,101.03,101.03,16600000.0
2008-05-30 19:23:00,101.03,101.05,101.03,101.04,30800000.0
2008-05-30 19:24:00,101.04,101.05,101.01,101.01,68200000.0
2008-05-30 19:25:00,101.01,101.04,101.01,101.04,27700000.0
2008-05-30 19:26:00,101.04,101.05,101.03,101.04,18000000.0
2008-05-30 19:27:00,101.04,101.04,101.01,101.02,24500000.0
2008-05-30 19:28:00,101.025,101.07,101.025,101.03,60000000.0
2008-05-30 19:29:00,101.02,101.03,101.02,101.03,42000000.0
2008-05-30 19:30:00,101.03,101.035,101.03,101.03,61400000.0
2008-05-30 19:31:00,101.03,101.05,101.02,101.05,95800000.0
2008-05-30 19:32:00,101.05,101.05,101.03,101.04,38800000.0
2008-05-30 19:33:00,101.04,101.04,101.02,101.02,84400000.0
2008-05-30 19:34:00,101.02,101.02,101.01,101.01,40400000.0
2008-05-30 19:35:00,101.01,101.025,101.01,101.025,23600000.0
2008-05-30 19:36:00,101.02,101.03,101.02,101.03,14600000.0
2008-05-30 19:37:00,101.03,101.04,101.03,101.03,24200000.0
2008-05-30 19:38:00,101.03,101.045,101.02,101.04,41200000.0
2008-05-30 19:39:00,101.04,101.05,101.03,101.05,84600000.0
2008-05-30 19:40:00,101.05,101.07,101.05,101.07,64100000.0
2008-05-30 19:41:00,101.07,101.08,101.065,101.08,34600000.0
2008-05-30 19:42:00,101.085,101.09,101.07,101.08,75300000.0
2008-05-30 19:43:00,101.08,101.08,101.06,101.07,69300000.0
2008-05-30 19:44:00,101.07,101.09,101.07,101.08,33600000.0
2008-05-30 19:45:00,101.08,101.085,101.06,101.065,118600000.0
2008-05-30 19:46:00,101.07,101.1,101.07,101.1,63400000.0
2008-05-30 19:47:00,101.1,101.1,101.07,101.07,101500000.0
2008-05-30 19:48:00,101.07,101.09,101.07,101.07,155900000.0
2008-05-30 19:49:00,101.07,101.09,101.065,101.08,181800000.0
2008-05-30 19:50:00,101.08,101.095,101.06,101.09,121400000.0
2008-05-30 19:51:00,101.09,101.1,101.07,101.08,91900000.0
2008-05-30 19:52:00,101.08,101.1,101.07,101.1,73100000.0
2008-05-30 19:53:00,101.1,101.105,101.08,101.09,35700000.0
2008-05-30 19:54:00,101.075,101.09,101.07,101.08,68400000.0
2008-05-30 19:55:00,101.08,101.08,101.07,101.075,103300000.0
2008-05-30 19:56:00,101.08,101.1,101.08,101.1,76500000.0
2008-05-30 19:57:00,101.1,101.11,101.08,101.11,55400000.0
2008-05-30 19:58:00,101.11,101.11,101.1,101.1,14400000.0
2008-05-30 19:59:00,101.1,101.13,101.09,101.13,107300000.0
2008-05-30 20:00:00,101.13,101.14,101.09,101.09,81600000.0
2008-05-30 20:01:00,101.09,101.1,101.08,101.08,110900000.0
2008-05-30 20:02:00,101.08,101.08,101.08,101.08,48800000.0
2008-05-30 20:03:00,101.08,101.11,101.08,101.08,120300000.0
2008-05-30 20:04:00,101.08,101.12,101.08,101.09,68100000.0
2008-05-30 20:05:00,101.1,101.13,101.08,101.09,34400000.0
2008-05-30 20:06:00,101.09,101.14,101.08,101.12,87200000.0
2008-05-30 20:07:00,101.13,101.13,101.09,101.11,91000000.0
2008-05-30 20:08:00,101.11,101.13,101.1,101.12,52100000.0
2008-05-30 20:09:00,101.12,101.14,101.09,101.1,52700000.0
2008-05-30 20:10:00,101.1,101.1,101.09,101.09,66900000.0
2008-05-30 20:11:00,101.09,101.12,101.09,101.095,85000000.0
2008-05-30 20:12:00,101.1,101.12,101.09,101.12,52600000.0
2008-05-30 20:13:00,101.115,101.13,101.11,101.13,40500000.0
2008-05-30 20:14:00,101.13,101.14,101.13,101.14,12500000.0
2008-05-30 20:15:00,101.14,101.14,101.12,101.12,16200000.0
2008-05-30 20:16:00,101.12,101.12,101.11,101.12,18900000.0
2008-05-30 20:17:00,101.115,101.125,101.105,101.11,35000000.0
2008-05-30 20:18:00,101.11,101.14,101.11,101.13,42300000.0
2008-05-30 20:19:00,101.13,101.16,101.12,101.16,81900000.0
2008-05-30 20:20:00,101.16,101.18,101.14,101.18,45100000.0
2008-05-30 20:21:00,101.18,101.18,101.15,101.16,43200000.0
2008-05-30 20:22:00,101.165,101.17,101.16,101.16,17500000.0
2008-05-30 20:23:00,101.16,101.16,101.14,101.14,43100000.0
2008-05-30 20:24:00,101.14,101.15,101.13,101.14,139200000.0
2008-05-30 20:25:00,101.14,101.15,101.12,101.15,47800000.0
2008-05-30 20:26:00,101.15,101.16,101.14,101.16,38400000.0
2008-05-30 20:27:00,101.16,101.17,101.15,101.16,22400000.0
2008-05-30 20:28:00,101.15,101.15,101.14,101.14,27700000.0
2008-05-30 20:29:00,101.14,101.14,101.13,101.13,33500000.0
2008-05-30 20:30:00,101.13,101.14,101.12,101.12,132400000.0
2008-05-30 20:31:00,101.12,101.16,101.12,101.16,27300000.0
2008-05-30 20:32:00,101.16,101.19,101.14,101.15,55700000.0
2008-05-30 20:33:00,101.15,101.18,101.15,101.16,63200000.0
2008-05-30 20:34:00,101.16,101.17,101.15,101.16,85700000.0
2008-05-30 20:35:00,101.16,101.16,101.14,101.15,43800000.0
2008-05-30 20:36:00,101.15,101.17,101.15,101.16,58800000.0
2008-05-30 20:37:00,101.16,101.17,101.16,101.17,6000000.0
2008-05-30 20:38:00,101.17,101.17,101.14,101.16,27900000.0
2008-05-30 20:39:00,101.16,101.16,101.16,101.16,4800000.0
2008-05-30 20:40:00,101.16,101.16,101.14,101.14,19300000.0
2008-05-30 20:41:00,101.15,101.16,101.14,101.14,60700000.0
2008-05-30 20:42:00,101.14,101.16,101.14,101.15,75500000.0
2008-05-30 20:43:00,101.15,101.16,101.13,101.16,68800000.0
2008-05-30 20:44:00,101.16,101.17,101.15,101.16,16900000.0
2008-05-30 20:45:00,101.16,101.17,101.14,101.14,43900000.0
2008-05-30 20:46:00,101.14,101.14,101.12,101.13,78700000.0
2008-05-30 20:47:00,101.14,101.14,101.13,101.14,57800000.0
2008-05-30 20:48:00,101.14,101.14,101.13,101.13,49800000.0
2008-05-30 20:49:00,101.13,101.14,101.13,101.13,35000000.0
2008-05-30 20:50:00,101.13,101.13,101.12,101.13,14300000.0
2008-05-30 20:51:00,101.12,101.12,101.12,101.12,23900000.0
2008-05-30 20:52:00,101.12,101.13,101.12,101.12,26300000.0
2008-05-30 20:53:00,101.12,101.13,101.1,101.11,104100000.0
2008-05-30 20:54:00,101.11,101.13,101.1,101.13,41000000.0
2008-05-30 20:55:00,101.13,101.13,101.11,101.12,86100000.0
2008-05-30 20:56:00,101.12,101.14,101.11,101.12,86000000.0
2008-05-30 20:57:00,101.12,101.13,101.11,101.11,68900000.0
2008-05-30 20:58:00,101.11,101.13,101.1,101.13,42900000.0
2008-05-30 20:59:00,101.13,101.14,101.12,101.13,76200000.0
2008-05-30 21:00:00,101.13,101.14,101.13,101.14,24600000.0
2008-05-30 21:01:00,101.14,101.14,101.13,101.13,46000000.0
2008-05-30 21:02:00,101.13,101.14,101.13,101.14,30200000.0
2008-05-30 21:03:00,101.14,101.18,101.135,101.15,33700000.0
2008-05-30 21:04:00,101.15,101.18,101.15,101.18,32900000.0
2008-05-30 21:05:00,101.18,101.19,101.17,101.18,18000000.0
2008-05-30 21:06:00,101.18,101.18,101.16,101.17,12800000.0
2008-05-30 21:07:00,101.17,101.17,101.165,101.165,5800000.0
2008-05-30 21:08:00,101.16,101.18,101.16,101.18,38300000.0
2008-05-30 21:09:00,101.18,101.18,101.17,101.17,10800000.0
2008-05-30 21:10:00,101.16,101.16,101.16,101.16,25900000.0
2008-05-30 21:11:00,101.16,101.18,101.16,101.17,12500000.0
2008-05-30 21:12:00,101.16,101.165,101.155,101.165,26000000.0
2008-05-30 21:13:00,101.165,101.17,101.165,101.17,5000000.0
2008-05-30 21:14:00,101.165,101.165,101.15,101.15,6000000.0
2008-05-30 21:15:00,101.16,101.18,101.15,101.18,23500000.0
2008-05-30 21:16:00,101.18,101.18,101.14,101.15,53500000.0
2008-05-30 21:17:00,101.15,101.16,101.14,101.15,47700000.0
2008-05-30 21:18:00,101.15,101.17,101.15,101.16,41800000.0
2008-05-30 21:19:00,101.16,101.175,101.15,101.175,23400000.0
2008-05-30 21:20:00,101.175,101.18,101.15,101.16,23200000.0
2008-05-30 21:21:00,101.16,101.16,101.14,101.15,53700000.0
2008-05-30 21:22:00,101.15,101.16,101.13,101.13,34400000.0
2008-05-30 21:23:00,101.13,101.14,101.12,101.12,67000000.0
2008-05-30 21:24:00,101.12,101.12,101.1,101.12,30700000.0
2008-05-30 21:25:00,101.12,101.16,101.12,101.16,29100000.0
2008-05-30 21:26:00,101.16,101.17,101.16,101.17,13900000.0
2008-05-30 21:27:00,101.17,101.18,101.16,101.16,21700000.0
2008-05-30 21:28:00,101.16,101.16,101.15,101.15,10400000.0
2008-05-30 21:29:00,101.15,101.18,101.15,101.17,16400000.0
2008-05-30 21:30:00,101.17,101.17,101.14,101.15,81900000.0
2008-05-30 21:31:00,101.15,101.15,101.13,101.13,17800000.0
2008-05-30 21:32:00,101.13,101.14,101.12,101.13,50900000.0
2008-05-30 21:33:00,101.13,101.13,101.1,101.12,27500000.0
2008-05-30 21:34:00,101.12,101.14,101.11,101.14,14600000.0
2008-05-30 21:35:00,101.14,101.14,101.11,101.13,20200000.0
2008-05-30 21:36:00,101.13,101.135,101.11,101.12,14200000.0
2008-05-30 21:37:00,101.12,101.13,101.12,101.125,72600000.0
2008-05-30 21:38:00,101.12,101.13,101.12,101.13,9100000.0
2008-05-30 21:39:00,101.125,101.13,101.115,101.12,16300000.0
2008-05-30 21:40:00,101.115,101.13,101.115,101.13,9100000.0
2008-05-30 21:41:00,101.13,101.13,101.13,101.13,11500000.0
2008-05-30 21:42:00,101.13,101.13,101.12,101.12,6000000.0
2008-05-30 21:43:00,101.12,101.13,101.115,101.13,17400000.0
2008-05-30 21:44:00,101.135,101.14,101.13,101.13,11900000.0
2008-05-30 21:45:00,101.13,101.14,101.13,101.14,6600000.0
2008-05-30 21:46:00,101.14,101.14,101.13,101.14,16900000.0
2008-05-30 21:47:00,101.14,101.14,101.14,101.14,5100000.0
2008-05-30 21:48:00,101.13,101.14,101.13,101.13,14500000.0
2008-05-30 21:49:00,101.13,101.13,101.12,101.12,12000000.0
2008-05-30 21:50:00,101.12,101.12,101.1,101.12,22700000.0
2008-05-30 21:51:00,101.12,101.13,101.12,101.13,2700000.0
2008-05-30 21:52:00,101.12,101.13,101.12,101.12,5000000.0
2008-05-30 21:53:00,101.11,101.12,101.1,101.11,12600000.0
2008-05-30 21:54:00,101.11,101.13,101.11,101.13,9200000.0
2008-05-30 21:55:00,101.13,101.13,101.12,101.12,14700000.0
2008-05-30 21:56:00,101.13,101.14,101.11,101.11,9300000.0
2008-05-30 21:57:00,101.1,101.13,101.1,101.13,39000000.0
2008-05-30 21:58:00,101.12,101.13,101.115,101.12,8400000.0
2008-05-30 21:59:00,101.125,101.125,101.12,101.12,18600000.0
2008-05-30 22:00:00,101.125,101.13,101.12,101.13,7800000.0
2008-05-30 22:01:00,101.13,101.16,101.13,101.15,8900000.0
2008-05-30 22:02:00,101.14,101.17,101.14,101.16,13100000.0
2008-05-30 22:03:00,101.17,101.17,101.14,101.17,22700000.0
2008-05-30 22:04:00,101.17,101.17,101.14,101.14,3600000.0
2008-05-30 22:05:00,101.13,101.15,101.13,101.13,14200000.0
2008-05-30 22:06:00,101.13,101.13,101.13,101.13,26500000.0
2008-05-30 22:07:00,101.13,101.14,101.13,101.14,8800000.0
2008-05-30 22:08:00,101.13,101.15,101.13,101.14,28900000.0
2008-05-30 22:09:00,101.14,101.15,101.14,101.14,11700000.0
2008-05-30 22:10:00,101.14,101.15,101.14,101.15,11500000.0
2008-05-30 22:11:00,101.15,101.16,101.13,101.13,31500000.0
2008-05-30 22:12:00,101.13,101.14,101.13,101.13,6400000.0
2008-05-30 22:13:00,101.13,101.13,101.13,101.13,19200000.0
2008-05-30 22:14:00,101.14,101.14,101.14,101.14,2400000.0
2008-05-30 22:15:00,101.14,101.18,101.14,101.18,31500000.0
2008-05-30 22:16:00,101.18,101.34,101.18,101.23,202000000.0
2008-05-30 22:17:00,101.23,101.23,101.19,101.2,56900000.0
2008-05-30 22:18:00,101.19,101.26,101.19,101.23,99000000.0
2008-05-30 22:19:00,101.23,101.23,101.22,101.23,14400000.0
2008-05-30 22:20:00,101.23,101.24,101.22,101.24,23400000.0
2008-05-30 22:21:00,101.25,101.25,101.22,101.22,50700000.0
2008-05-30 22:22:00,101.178,101.195,101.169,101.195,2600000.0
2008-05-30 22:23:00,101.22,101.22,101.22,101.22,14400000.0
2008-05-30 22:24:00,101.22,101.22,101.19,101.19,63600000.0
2008-05-30 22:25:00,101.19,101.21,101.19,101.19,63100000.0
2008-05-30 22:26:00,101.19,101.19,101.19,101.19,16600000.0
2008-05-30 22:27:00,101.19,101.19,101.19,101.19,28600000.0
2008-05-30 22:28:00,101.19,101.2,101.19,101.2,25200000.0
2008-05-30 22:29:00,101.2,101.21,101.2,101.2,12900000.0
2008-05-30 22:30:00,101.2,101.22,101.19,101.2,71100000.0
2008-05-30 22:31:00,101.2,101.2,101.19,101.19,13500000.0
2008-05-30 22:32:00,101.19,101.21,101.19,101.2,37300000.0
2008-05-30 22:33:00,101.21,101.25,101.21,101.24,43900000.0
2008-05-30 22:34:00,101.24,101.24,101.23,101.24,12300000.0
2008-05-30 22:35:00,101.24,101.24,101.23,101.24,30600000.0
2008-05-30 22:36:00,101.24,101.25,101.22,101.23,52800000.0
2008-05-30 22:37:00,101.23,101.24,101.23,101.23,1900000.0
2008-05-30 22:38:00,101.22,101.24,101.22,101.24,19300000.0
2008-05-30 22:39:00,101.23,101.24,101.23,101.24,10600000.0
2008-05-30 22:40:00,101.23,101.24,101.23,101.24,16600000.0
2008-05-30 22:41:00,101.24,101.25,101.23,101.25,29200000.0
2008-05-30 22:42:00,101.24,101.25,101.24,101.25,11400000.0
2008-05-30 22:43:00,101.24,101.26,101.23,101.26,46700000.0
2008-05-30 22:44:00,101.26,101.28,101.24,101.28,43300000.0
2008-05-30 22:45:00,101.28,101.28,101.24,101.25,43600000.0
2008-05-30 22:46:00,101.25,101.26,101.24,101.26,45900000.0
2008-05-30 22:47:00,101.26,101.26,101.26,101.26,3900000.0
2008-05-30 22:48:00,101.26,101.27,101.26,101.27,65300000.0
2008-05-30 22:49:00,101.27,101.28,101.25,101.25,94400000.0
2008-05-30 22:50:00,101.25,101.28,101.25,101.27,53600000.0
2008-05-30 22:51:00,101.26,101.28,101.25,101.25,40800000.0
2008-05-30 22:52:00,101.25,101.27,101.25,101.26,32600000.0
2008-05-30 22:53:00,101.26,101.27,101.26,101.27,13200000.0
2008-05-30 22:54:00,101.26,101.27,101.25,101.25,105600000.0
2008-05-30 22:55:00,101.25,101.26,101.25,101.25,72500000.0
2008-05-30 22:56:00,101.25,101.25,101.23,101.24,17100000.0
2008-05-30 22:57:00,101.24,101.24,101.22,101.22,37600000.0
2008-05-30 22:58:00,101.22,101.22,101.22,101.22,6400000.0
2008-05-30 22:59:00,101.22,101.22,101.22,101.22,9600000.0
2008-06-01 23:00:00,100.89,100.931,100.883,100.888,46300000.0
2008-06-01 23:01:00,100.898,100.912,100.887,100.897,61100000.0
2008-06-01 23:02:00,100.907,100.937,100.906,100.923,44400000.0
2008-06-01 23:03:00,100.931,100.943,100.916,100.925,93600000.0
2008-06-01 23:04:00,100.933,100.963,100.932,100.954,40400000.0
2008-06-01 23:05:00,100.94,100.94,100.94,100.94,2800000.0
2008-06-01 23:06:00,100.94,100.98,100.94,100.97,25600000.0
2008-06-01 23:07:00,100.95,100.98,100.95,100.98,8100000.0
2008-06-01 23:08:00,100.97,101.01,100.94,101.01,67700000.0
2008-06-01 23:09:00,101.01,101.02,101.0,101.02,12800000.0
2008-06-01 23:10:00,101.02,101.07,101.02,101.07,25700000.0
2008-06-01 23:11:00,101.005,101.11,101.005,101.1,18400000.0
2008-06-01 23:12:00,101.09,101.16,101.08,101.13,62800000.0
2008-06-01 23:13:00,101.14,101.15,101.13,101.14,28600000.0
2008-06-01 23:14:00,101.13,101.18,101.13,101.17,21900000.0
2008-06-01 23:15:00,101.16,101.21,101.15,101.2,50900000.0
2008-06-01 23:16:00,101.21,101.21,101.17,101.18,41900000.0
2008-06-01 23:17:00,101.17,101.25,101.17,101.21,53000000.0
2008-06-01 23:18:00,101.21,101.21,101.155,101.19,56000000.0
2008-06-01 23:19:00,101.17,101.19,101.17,101.19,19000000.0
2008-06-01 23:20:00,101.17,101.23,101.17,101.2,31100000.0
2008-06-01 23:21:00,101.2,101.21,101.15,101.17,45400000.0
2008-06-01 23:22:00,101.17,101.17,101.14,101.14,19500000.0
2008-06-01 23:23:00,101.15,101.15,101.11,101.12,45900000.0
2008-06-01 23:24:00,101.13,101.13,101.11,101.11,26800000.0
2008-06-01 23:25:00,101.11,101.12,101.11,101.11,7000000.0
2008-06-01 23:26:00,101.11,101.12,101.06,101.07,34300000.0
2008-06-01 23:27:00,101.07,101.08,101.045,101.06,27600000.0
2008-06-01 23:28:00,101.065,101.065,101.04,101.05,11600000.0
2008-06-01 23:29:00,101.06,101.06,101.06,101.06,2900000.0
2008-06-01 23:30:00,101.045,101.05,101.03,101.03,18700000.0
2008-06-01 23:31:00,101.05,101.06,101.04,101.05,15400000.0
2008-06-01 23:32:00,101.04,101.06,101.04,101.06,38700000.0
2008-06-01 23:33:00,101.05,101.06,101.05,101.06,15800000.0
2008-06-01 23:34:00,101.05,101.05,101.03,101.04,41000000.0
2008-06-01 23:35:00,101.03,101.04,101.03,101.04,4500000.0
2008-06-01 23:36:00,101.04,101.04,101.04,101.04,500000.0
2008-06-01 23:37:00,101.04,101.04,101.03,101.03,4600000.0
2008-06-01 23:38:00,101.02,101.02,101.0,101.0,41200000.0
2008-06-01 23:39:00,101.02,101.03,101.0,101.02,27900000.0
2008-06-01 23:40:00,101.01,101.01,101.01,101.01,1300000.0
2008-06-01 23:41:00,101.0,101.02,101.0,101.01,16200000.0
2008-06-01 23:42:00,100.99,101.0,100.99,101.0,9100000.0
2008-06-01 23:43:00,100.99,100.99,100.98,100.98,5500000.0
2008-06-01 23:44:00,100.99,101.01,100.99,101.0,23500000.0
2008-06-01 23:45:00,101.0,101.0,101.0,101.0,4500000.0
2008-06-01 23:46:00,101.0,101.01,101.0,101.0,38700000.0
2008-06-01 23:47:00,101.01,101.01,100.98,100.98,13400000.0
2008-06-01 23:48:00,100.99,101.0,100.99,101.0,5100000.0
2008-06-01 23:49:00,100.99,101.01,100.99,101.01,19700000.0
2008-06-01 23:50:00,101.02,101.02,101.02,101.02,3500000.0
2008-06-01 23:51:00,101.02,101.03,101.02,101.03,21200000.0
2008-06-01 23:52:00,101.03,101.06,101.03,101.04,36800000.0
2008-06-01 23:53:00,101.05,101.06,101.03,101.04,19600000.0
2008-06-01 23:54:00,101.03,101.035,101.01,101.035,11700000.0
2008-06-01 23:55:00,101.04,101.045,101.04,101.04,1500000.0
2008-06-01 23:56:00,101.035,101.035,101.01,101.01,10600000.0
2008-06-01 23:57:00,101.02,101.02,101.0,101.0,40700000.0
2008-06-01 23:58:00,101.0,101.02,100.99,101.02,46200000.0
2008-06-01 23:59:00,101.03,101.04,100.985,100.99,22700000.0
2008-06-02 00:00:00,100.99,101.05,100.99,101.04,106700000.0
2008-06-02 00:01:00,101.04,101.05,101.02,101.04,83900000.0
2008-06-02 00:02:00,101.04,101.04,101.01,101.015,61500000.0
2008-06-02 00:03:00,101.02,101.02,101.0,101.005,41300000.0
2008-06-02 00:04:00,101.005,101.015,100.95,100.99,54000000.0
2008-06-02 00:05:00,100.99,101.0,100.98,101.0,20700000.0
2008-06-02 00:06:00,101.0,101.0,100.99,100.99,5500000.0
2008-06-02 00:07:00,101.0,101.0,100.96,100.97,25500000.0
2008-06-02 00:08:00,100.96,100.985,100.935,100.985,19000000.0
2008-06-02 00:09:00,100.98,101.0,100.98,100.985,4300000.0
2008-06-02 00:10:00,100.985,101.0,100.975,100.975,8000000.0
2008-06-02 00:11:00,100.975,100.99,100.965,100.97,58500000.0
2008-06-02 00:12:00,100.975,101.0,100.975,100.995,9800000.0
2008-06-02 00:13:00,100.995,101.005,100.995,101.0,9800000.0
2008-06-02 00:14:00,101.0,101.05,101.0,101.03,43100000.0
2008-06-02 00:15:00,101.03,101.05,100.995,100.995,16900000.0
2008-06-02 00:16:00,101.01,101.025,101.01,101.025,6400000.0
2008-06-02 00:17:00,101.03,101.05,101.03,101.04,13500000.0
2008-06-02 00:18:00,101.02,101.02,101.02,101.02,900000.0
2008-06-02 00:19:00,101.01,101.09,101.01,101.07,42700000.0
2008-06-02 00:20:00,101.075,101.1,101.005,101.005,36200000.0
2008-06-02 00:21:00,101.01,101.09,101.01,101.05,53700000.0
2008-06-02 00:22:00,101.05,101.06,101.03,101.05,14600000.0
2008-06-02 00:23:00,101.05,101.11,101.05,101.06,4700000.0
2008-06-02 00:24:00,101.05,101.05,100.99,100.99,24600000.0
2008-06-02 00:25:00,101.0,101.005,100.98,100.98,20700000.0
2008-06-02 00:26:00,100.99,100.99,100.97,100.98,37800000.0
2008-06-02 00:27:00,100.99,101.0,100.96,100.96,27400000.0
2008-06-02 00:28:00,100.97,100.99,100.95,100.965,43100000.0
2008-06-02 00:29:00,100.96,101.0,100.96,100.99,26000000.0
2008-06-02 00:30:00,101.0,101.03,100.98,101.01,24000000.0
2008-06-02 00:31:00,101.03,101.06,101.03,101.06,37300000.0
2008-06-02 00:32:00,101.07,101.07,101.04,101.045,21100000.0
2008-06-02 00:33:00,101.05,101.08,101.05,101.06,20600000.0
2008-06-02 00:34:00,101.06,101.06,101.06,101.06,11600000.0
2008-06-02 00:35:00,101.06,101.06,101.04,101.04,9400000.0
2008-06-02 00:36:00,101.04,101.04,101.0,101.0,33200000.0
2008-06-02 00:37:00,101.0,101.04,101.0,101.04,27900000.0
2008-06-02 00:38:00,101.04,101.05,101.03,101.04,22200000.0
2008-06-02 00:39:00,101.06,101.07,101.06,101.07,9200000.0
2008-06-02 00:40:00,101.06,101.07,101.05,101.05,12300000.0
2008-06-02 00:41:00,101.05,101.12,101.04,101.08,47000000.0
2008-06-02 00:42:00,101.08,101.11,101.05,101.07,23900000.0
2008-06-02 00:43:00,101.11,101.11,101.06,101.1,32700000.0
2008-06-02 00:44:00,101.1,101.13,101.06,101.07,55900000.0
2008-06-02 00:45:00,101.07,101.07,101.05,101.05,54700000.0
2008-06-02 00:46:00,101.05,101.07,101.05,101.05,158700000.0
2008-06-02 00:47:00,101.05,101.05,101.05,101.05,27600000.0
2008-06-02 00:48:00,101.04,101.065,101.04,101.06,36500000.0
2008-06-02 00:49:00,101.06,101.07,101.04,101.07,36100000.0
2008-06-02 00:50:00,101.06,101.1,101.05,101.1,43400000.0
2008-06-02 00:51:00,101.08,101.09,101.08,101.09,1300000.0
2008-06-02 00:52:00,101.07,101.1,101.06,101.08,35000000.0
2008-06-02 00:53:00,101.08,101.12,101.08,101.12,64100000.0
2008-06-02 00:54:00,101.12,101.12,101.1,101.12,16300000.0
2008-06-02 00:55:00,101.12,101.13,101.12,101.13,5000000.0
2008-06-02 00:56:00,101.12,101.13,101.12,101.13,6900000.0
2008-06-02 00:57:00,101.11,101.13,101.11,101.12,30800000.0
2008-06-02 00:58:00,101.12,101.14,101.12,101.12,23500000.0
2008-06-02 00:59:00,101.11,101.13,101.11,101.12,44800000.0
2008-06-02 01:00:00,101.13,101.13,101.11,101.11,12500000.0
2008-06-02 01:01:00,101.11,101.11,101.1,101.1,9500000.0
2008-06-02 01:02:00,101.1,101.11,101.09,101.09,69100000.0
2008-06-02 01:03:00,101.09,101.1,101.06,101.09,48200000.0
2008-06-02 01:04:00,101.08,101.09,101.08,101.08,41100000.0
2008-06-02 01:05:00,101.08,101.09,101.08,101.09,18300000.0
2008-06-02 01:06:00,101.09,101.11,101.09,101.11,34900000.0
2008-06-02 01:07:00,101.11,101.13,101.1,101.1,35300000.0
2008-06-02 01:08:00,101.11,101.11,101.08,101.09,33200000.0
2008-06-02 01:09:00,101.09,101.09,101.09,101.09,23900000.0
2008-06-02 01:10:00,101.1,101.12,101.1,101.11,56600000.0
2008-06-02 01:11:00,101.11,101.11,101.1,101.1,7200000.0
2008-06-02 01:12:00,101.09,101.11,101.08,101.1,44100000.0
2008-06-02 01:13:00,101.1,101.13,101.09,101.09,65300000.0
2008-06-02 01:14:00,101.09,101.12,101.09,101.11,56000000.0
2008-06-02 01:15:00,101.11,101.13,101.11,101.13,21100000.0
2008-06-02 01:16:00,101.13,101.13,101.12,101.12,4100000.0
2008-06-02 01:17:00,101.12,101.15,101.12,101.15,25000000.0
2008-06-02 01:18:00,101.15,101.15,101.11,101.11,56900000.0
2008-06-02 01:19:00,101.11,101.12,101.11,101.11,39900000.0
2008-06-02 01:20:00,101.11,101.11,101.11,101.11,5600000.0
2008-06-02 01:21:00,101.11,101.11,101.11,101.11,3200000.0
2008-06-02 01:22:00,101.11,101.11,101.11,101.11,7100000.0
2008-06-02 01:23:00,101.11,101.11,101.11,101.11,8000000.0
2008-06-02 01:24:00,101.11,101.11,101.11,101.11,2100000.0
2008-06-02 01:25:00,101.11,101.11,101.11,101.11,800000.0
2008-06-02 01:26:00,101.11,101.11,101.11,101.11,3200000.0
2008-06-02 01:27:00,101.11,101.12,101.11,101.12,21700000.0
2008-06-02 01:28:00,101.12,101.13,101.12,101.12,19500000.0
2008-06-02 01:29:00,101.12,101.12,101.12,101.12,7900000.0
2008-06-02 01:30:00,101.11,101.12,101.11,101.12,26300000.0
2008-06-02 01:31:00,101.12,101.12,101.11,101.12,55200000.0
2008-06-02 01:32:00,101.12,101.16,101.12,101.15,46100000.0
2008-06-02 01:33:00,101.16,101.16,101.14,101.16,22400000.0
2008-06-02 01:34:00,101.16,101.21,101.16,101.18,123400000.0
2008-06-02 01:35:00,101.18,101.18,101.15,101.15,72100000.0
2008-06-02 01:36:00,101.15,101.15,101.15,101.15,19200000.0
2008-06-02 01:37:00,101.15,101.15,101.11,101.13,36700000.0
2008-06-02 01:38:00,101.13,101.13,101.11,101.11,54800000.0
2008-06-02 01:39:00,101.11,101.19,101.11,101.17,68400000.0
2008-06-02 01:40:00,101.17,101.18,101.16,101.16,21200000.0
2008-06-02 01:41:00,101.16,101.16,101.12,101.12,36700000.0
2008-06-02 01:42:00,101.12,101.12,101.11,101.11,44900000.0
2008-06-02 01:43:00,101.11,101.12,101.11,101.11,27500000.0
2008-06-02 01:44:00,101.11,101.12,101.11,101.11,22000000.0
2008-06-02 01:45:00,101.11,101.12,101.11,101.11,29700000.0
2008-06-02 01:46:00,101.11,101.13,101.11,101.12,9400000.0
2008-06-02 01:47:00,101.12,101.14,101.11,101.115,28200000.0
2008-06-02 01:48:00,101.11,101.14,101.11,101.13,16700000.0
2008-06-02 01:49:00,101.13,101.13,101.11,101.11,14400000.0
2008-06-02 01:50:00,101.11,101.13,101.11,101.12,55500000.0
2008-06-02 01:51:00,101.12,101.16,101.11,101.16,21100000.0
2008-06-02 01:52:00,101.16,101.16,101.14,101.14,30600000.0
2008-06-02 01:53:00,101.14,101.15,101.14,101.14,1800000.0
2008-06-02 01:54:00,101.12,101.16,101.12,101.16,19300000.0
2008-06-02 01:55:00,101.18,101.18,101.15,101.15,12600000.0
2008-06-02 01:56:00,101.15,101.15,101.14,101.14,7800000.0
2008-06-02 01:57:00,101.14,101.14,101.125,101.13,14400000.0
2008-06-02 01:58:00,101.14,101.16,101.14,101.15,16600000.0
2008-06-02 01:59:00,101.15,101.15,101.13,101.14,17200000.0
2008-06-02 02:00:00,101.13,101.14,101.11,101.13,84200000.0
2008-06-02 02:01:00,101.12,101.15,101.11,101.12,143600000.0
2008-06-02 02:02:00,101.12,101.12,101.12,101.12,17100000.0
2008-06-02 02:03:00,101.12,101.13,101.11,101.13,64300000.0
2008-06-02 02:04:00,101.13,101.14,101.11,101.14,17700000.0
2008-06-02 02:05:00,101.13,101.13,101.13,101.13,13400000.0
2008-06-02 02:06:00,101.13,101.13,101.11,101.11,106500000.0
2008-06-02 02:07:00,101.11,101.11,101.11,101.11,33600000.0
2008-06-02 02:08:00,101.11,101.11,101.11,101.11,15100000.0
2008-06-02 02:09:00,101.11,101.11,101.11,101.11,25800000.0
2008-06-02 02:10:00,101.11,101.12,101.11,101.12,5100000.0
2008-06-02 02:11:00,101.12,101.14,101.12,101.13,10900000.0
2008-06-02 02:12:00,101.12,101.14,101.12,101.14,43600000.0
2008-06-02 02:13:00,101.13,101.13,101.11,101.11,47800000.0
2008-06-02 02:14:00,101.11,101.11,101.11,101.11,6400000.0
2008-06-02 02:15:00,101.11,101.11,101.11,101.11,20000000.0
2008-06-02 02:16:00,101.11,101.11,101.11,101.11,19300000.0
2008-06-02 02:17:00,101.11,101.11,101.08,101.09,54900000.0
2008-06-02 02:18:00,101.09,101.09,101.05,101.06,70800000.0
2008-06-02 02:19:00,101.055,101.06,101.01,101.03,124100000.0
2008-06-02 02:20:00,101.03,101.04,101.01,101.04,61200000.0
2008-06-02 02:21:00,101.04,101.07,101.02,101.06,96400000.0
2008-06-02 02:22:00,101.06,101.07,101.055,101.07,68200000.0
2008-06-02 02:23:00,101.07,101.09,101.07,101.08,94700000.0
2008-06-02 02:24:00,101.08,101.08,101.07,101.08,42600000.0
2008-06-02 02:25:00,101.075,101.09,101.075,101.08,48800000.0
2008-06-02 02:26:00,101.08,101.09,101.015,101.07,67700000.0
2008-06-02 02:27:00,101.07,101.07,101.01,101.04,78300000.0
2008-06-02 02:28:00,101.04,101.06,101.04,101.06,45600000.0
2008-06-02 02:29:00,101.06,101.07,101.05,101.05,32700000.0
2008-06-02 02:30:00,101.05,101.06,101.04,101.06,46400000.0
2008-06-02 02:31:00,101.06,101.07,101.05,101.06,44400000.0
2008-06-02 02:32:00,101.06,101.06,101.06,101.06,6300000.0
2008-06-02 02:33:00,101.055,101.08,101.05,101.07,8600000.0
2008-06-02 02:34:00,101.08,101.1,101.06,101.07,21000000.0
2008-06-02 02:35:00,101.07,101.07,101.02,101.03,29400000.0
2008-06-02 02:36:00,101.03,101.08,101.02,101.06,51600000.0
2008-06-02 02:37:00,101.06,101.08,101.06,101.06,26700000.0
2008-06-02 02:38:00,101.06,101.07,101.05,101.07,24600000.0
2008-06-02 02:39:00,101.07,101.07,101.06,101.06,24000000.0
2008-06-02 02:40:00,101.05,101.06,101.04,101.04,21600000.0
2008-06-02 02:41:00,101.04,101.06,101.01,101.01,43200000.0
2008-06-02 02:42:00,101.01,101.07,101.0,101.05,59000000.0
2008-06-02 02:43:00,101.05,101.07,101.05,101.06,27600000.0
2008-06-02 02:44:00,101.06,101.07,101.05,101.06,36100000.0
2008-06-02 02:45:00,101.06,101.08,101.06,101.08,14300000.0
2008-06-02 02:46:00,101.08,101.11,101.06,101.09,65300000.0
2008-06-02 02:47:00,101.09,101.11,101.09,101.11,39900000.0
2008-06-02 02:48:00,101.11,101.11,101.1,101.1,8900000.0
2008-06-02 02:49:00,101.1,101.1,101.09,101.09,22500000.0
2008-06-02 02:50:00,101.1,101.12,101.09,101.12,31600000.0
2008-06-02 02:51:00,101.11,101.11,101.09,101.11,82000000.0
2008-06-02 02:52:00,101.11,101.11,101.04,101.075,52500000.0
2008-06-02 02:53:00,101.075,101.085,101.075,101.085,36800000.0
2008-06-02 02:54:00,101.085,101.085,101.02,101.02,60800000.0
2008-06-02 02:55:00,101.02,101.06,101.02,101.04,79000000.0
2008-06-02 02:56:00,101.04,101.05,101.03,101.04,49800000.0
2008-06-02 02:57:00,101.04,101.04,101.03,101.03,12300000.0
2008-06-02 02:58:00,101.03,101.03,101.01,101.01,162000000.0
2008-06-02 02:59:00,101.01,101.04,101.01,101.03,58600000.0
2008-06-02 03:00:00,101.03,101.04,101.02,101.03,60700000.0
2008-06-02 03:01:00,101.02,101.02,101.01,101.02,136200000.0
2008-06-02 03:02:00,101.02,101.04,101.02,101.03,34300000.0
2008-06-02 03:03:00,101.03,101.05,101.03,101.05,22800000.0
2008-06-02 03:04:00,101.05,101.06,101.04,101.04,24200000.0
2008-06-02 03:05:00,101.03,101.06,101.01,101.02,87600000.0
2008-06-02 03:06:00,101.02,101.02,101.01,101.01,120900000.0
2008-06-02 03:07:00,101.01,101.01,101.01,101.01,38400000.0
2008-06-02 03:08:00,101.01,101.01,101.01,101.01,66900000.0
2008-06-02 03:09:00,101.01,101.01,101.01,101.01,24500000.0
2008-06-02 03:10:00,101.01,101.02,101.01,101.01,88500000.0
2008-06-02 03:11:00,101.01,101.01,100.97,100.99,91700000.0
2008-06-02 03:12:00,100.985,101.02,100.98,100.995,178900000.0
2008-06-02 03:13:00,100.99,101.005,100.985,101.005,18000000.0
2008-06-02 03:14:00,101.01,101.02,101.0,101.01,32300000.0
2008-06-02 03:15:00,101.01,101.02,101.01,101.02,8800000.0
2008-06-02 03:16:00,101.01,101.02,101.0,101.0,51500000.0
2008-06-02 03:17:00,101.01,101.03,101.01,101.01,50100000.0
2008-06-02 03:18:00,101.01,101.02,101.01,101.02,44100000.0
2008-06-02 03:19:00,101.02,101.06,101.02,101.06,61800000.0
2008-06-02 03:20:00,101.06,101.07,101.06,101.07,61600000.0
2008-06-02 03:21:00,101.07,101.07,101.03,101.03,25900000.0
2008-06-02 03:22:00,101.03,101.03,101.02,101.03,28200000.0
2008-06-02 03:23:00,101.02,101.03,101.01,101.02,69600000.0
2008-06-02 03:24:00,101.02,101.02,101.01,101.01,52400000.0
2008-06-02 03:25:00,101.01,101.03,101.01,101.03,110400000.0
2008-06-02 03:26:00,101.03,101.03,101.01,101.01,68800000.0
2008-06-02 03:27:00,101.01,101.025,101.01,101.02,124600000.0
2008-06-02 03:28:00,101.02,101.03,101.02,101.02,67700000.0
2008-06-02 03:29:00,101.03,101.04,101.01,101.04,57100000.0
2008-06-02 03:30:00,101.04,101.04,101.01,101.03,128600000.0
2008-06-02 03:31:00,101.03,101.045,101.01,101.01,149600000.0
2008-06-02 03:32:00,101.01,101.05,101.01,101.04,63200000.0
2008-06-02 03:33:00,101.04,101.05,101.01,101.01,101500000.0
2008-06-02 03:34:00,101.01,101.04,101.01,101.01,94800000.0
2008-06-02 03:35:00,101.01,101.01,101.01,101.01,137800000.0
2008-06-02 03:36:00,101.01,101.01,101.01,101.01,24600000.0
2008-06-02 03:37:00,101.02,101.04,101.01,101.03,47400000.0
2008-06-02 03:38:00,101.03,101.03,101.01,101.02,32500000.0
2008-06-02 03:39:00,101.02,101.03,101.02,101.02,25500000.0
2008-06-02 03:40:00,101.02,101.04,101.02,101.04,62300000.0
2008-06-02 03:41:00,101.04,101.045,101.04,101.04,68200000.0
2008-06-02 03:42:00,101.04,101.045,101.025,101.025,16500000.0
2008-06-02 03:43:00,101.02,101.02,101.01,101.01,44200000.0
2008-06-02 03:44:00,101.01,101.01,101.01,101.01,105600000.0
2008-06-02 03:45:00,101.01,101.01,101.01,101.01,103300000.0
2008-06-02 03:46:00,101.01,101.02,101.01,101.02,74400000.0
2008-06-02 03:47:00,101.02,101.02,101.01,101.01,44500000.0
2008-06-02 03:48:00,101.01,101.01,101.01,101.01,27900000.0
2008-06-02 03:49:00,101.02,101.02,101.01,101.01,10200000.0
2008-06-02 03:50:00,101.01,101.01,101.01,101.01,12000000.0
2008-06-02 03:51:00,100.99,100.99,100.98,100.99,27000000.0
2008-06-02 03:52:00,100.99,100.99,100.98,100.99,36400000.0
2008-06-02 03:53:00,100.99,101.01,100.985,101.0,43100000.0
2008-06-02 03:54:00,101.0,101.025,100.99,101.025,45500000.0
2008-06-02 03:55:00,101.035,101.045,101.02,101.02,29000000.0
2008-06-02 03:56:00,101.02,101.025,101.01,101.02,34200000.0
2008-06-02 03:57:00,101.015,101.04,101.01,101.03,87400000.0
2008-06-02 03:58:00,101.035,101.035,101.03,101.035,15300000.0
2008-06-02 03:59:00,101.035,101.035,101.03,101.03,17700000.0
2008-06-02 04:00:00,101.03,101.035,101.015,101.02,27600000.0
2008-06-02 04:01:00,101.02,101.025,101.01,101.02,46800000.0
2008-06-02 04:02:00,101.02,101.045,101.02,101.04,53300000.0
2008-06-02 04:03:00,101.04,101.06,101.04,101.06,15700000.0
2008-06-02 04:04:00,101.06,101.06,101.03,101.04,62100000.0
2008-06-02 04:05:00,101.04,101.05,101.04,101.05,43800000.0
2008-06-02 04:06:00,101.05,101.07,101.05,101.05,22100000.0
2008-06-02 04:07:00,101.05,101.06,101.03,101.05,95500000.0
2008-06-02 04:08:00,101.05,101.05,101.05,101.05,4800000.0
2008-06-02 04:09:00,101.04,101.055,101.04,101.055,27400000.0
2008-06-02 04:10:00,101.05,101.06,101.04,101.05,76500000.0
2008-06-02 04:11:00,101.05,101.05,101.05,101.05,18200000.0
2008-06-02 04:12:00,101.05,101.06,101.05,101.06,17700000.0
2008-06-02 04:13:00,101.06,101.06,101.05,101.06,34100000.0
2008-06-02 04:14:00,101.06,101.07,101.05,101.06,26600000.0
2008-06-02 04:15:00,101.06,101.06,101.06,101.06,14600000.0
2008-06-02 04:16:00,101.06,101.06,101.03,101.03,10500000.0
2008-06-02 04:17:00,101.03,101.03,101.01,101.02,41700000.0
2008-06-02 04:18:00,101.01,101.02,101.01,101.01,5600000.0
2008-06-02 04:19:00,101.01,101.01,101.0,101.01,27400000.0
2008-06-02 04:20:00,101.01,101.01,100.96,100.99,62800000.0
2008-06-02 04:21:00,100.98,101.0,100.98,100.99,23100000.0
2008-06-02 04:22:00,100.99,101.03,100.99,101.03,30000000.0
2008-06-02 04:23:00,101.01,101.03,101.01,101.01,83700000.0
2008-06-02 04:24:00,101.01,101.02,101.01,101.01,56900000.0
2008-06-02 04:25:00,101.01,101.01,101.01,101.01,55900000.0
2008-06-02 04:26:00,101.01,101.01,101.01,101.01,21600000.0
2008-06-02 04:27:00,101.01,101.01,101.01,101.01,12000000.0
2008-06-02 04:28:00,101.01,101.01,100.98,101.0,48500000.0
2008-06-02 04:29:00,100.99,101.0,100.99,100.99,12300000.0
2008-06-02 04:30:00,100.99,100.99,100.99,100.99,12400000.0
2008-06-02 04:31:00,100.99,100.99,100.99,100.99,18800000.0
2008-06-02 04:32:00,100.99,100.99,100.98,100.98,32700000.0
2008-06-02 04:33:00,100.98,100.98,100.98,100.98,2400000.0
2008-06-02 04:34:00,100.97,100.99,100.97,100.98,18800000.0
2008-06-02 04:35:00,100.98,101.01,100.98,101.01,23400000.0
2008-06-02 04:36:00,101.01,101.01,101.0,101.01,11300000.0
2008-06-02 04:37:00,101.01,101.01,100.98,100.98,12600000.0
2008-06-02 04:38:00,100.98,100.98,100.97,100.97,33300000.0
2008-06-02 04:39:00,100.97,100.97,100.97,100.97,12900000.0
2008-06-02 04:40:00,100.97,100.97,100.97,100.97,7400000.0
2008-06-02 04:41:00,100.975,100.99,100.97,100.98,37000000.0
2008-06-02 04:42:00,100.98,100.98,100.96,100.96,34000000.0
2008-06-02 04:43:00,100.96,100.97,100.96,100.96,27000000.0
2008-06-02 04:44:00,100.96,100.97,100.96,100.96,54500000.0
2008-06-02 04:45:00,100.97,100.97,100.96,100.97,32500000.0
2008-06-02 04:46:00,100.97,100.98,100.96,100.97,43300000.0
2008-06-02 04:47:00,100.97,100.97,100.97,100.97,7800000.0
2008-06-02 04:48:00,100.97,100.98,100.96,100.98,13600000.0
2008-06-02 04:49:00,100.98,100.98,100.96,100.96,32700000.0
2008-06-02 04:50:00,100.96,100.96,100.95,100.95,44200000.0
2008-06-02 04:51:00,100.95,100.96,100.95,100.96,37500000.0
2008-06-02 04:52:00,100.96,100.97,100.96,100.97,43500000.0
2008-06-02 04:53:00,100.97,100.97,100.97,100.97,21000000.0
2008-06-02 04:54:00,100.97,100.97,100.96,100.97,31900000.0
2008-06-02 04:55:00,100.97,100.97,100.96,100.96,9700000.0
2008-06-02 04:56:00,100.96,100.97,100.96,100.96,16600000.0
2008-06-02 04:57:00,100.96,100.96,100.96,100.96,4800000.0
2008-06-02 04:58:00,100.96,100.97,100.96,100.97,5700000.0
2008-06-02 04:59:00,100.97,100.97,100.95,100.95,53100000.0
2008-06-02 05:00:00,100.95,100.96,100.95,100.96,49500000.0
2008-06-02 05:01:00,100.96,100.96,100.95,100.95,22200000.0
2008-06-02 05:02:00,100.95,100.97,100.95,100.97,37700000.0
2008-06-02 05:03:00,100.97,100.99,100.95,100.95,19300000.0
2008-06-02 05:04:00,100.95,100.97,100.95,100.97,25400000.0
2008-06-02 05:05:00,100.97,100.97,100.96,100.97,8800000.0
2008-06-02 05:06:00,100.97,100.97,100.97,100.97,2400000.0
2008-06-02 05:07:00,100.95,100.97,100.95,100.97,21400000.0
2008-06-02 05:08:00,100.97,100.98,100.97,100.97,13500000.0
2008-06-02 05:09:00,100.97,100.97,100.95,100.95,12000000.0
2008-06-02 05:10:00,100.95,100.97,100.95,100.97,25200000.0
2008-06-02 05:11:00,100.97,100.98,100.96,100.98,20100000.0
2008-06-02 05:12:00,100.99,100.99,100.96,100.97,31600000.0
2008-06-02 05:13:00,100.97,100.97,100.97,100.97,5300000.0
2008-06-02 05:14:00,100.97,100.97,100.96,100.96,8200000.0
2008-06-02 05:15:00,100.96,100.96,100.96,100.96,11200000.0
2008-06-02 05:16:00,100.96,100.96,100.96,100.96,2100000.0
2008-06-02 05:17:00,100.96,100.96,100.96,100.96,6300000.0
2008-06-02 05:18:00,100.96,100.99,100.96,100.98,40100000.0
2008-06-02 05:19:00,100.97,100.98,100.97,100.98,24000000.0
2008-06-02 05:20:00,100.98,100.98,100.98,100.98,5500000.0
2008-06-02 05:21:00,100.98,101.01,100.98,101.0,12300000.0
2008-06-02 05:22:00,100.99,100.99,100.99,100.99,3300000.0
2008-06-02 05:23:00,101.01,101.01,101.01,101.01,1800000.0
2008-06-02 05:24:00,101.0,101.01,101.0,101.01,16600000.0
2008-06-02 05:25:00,100.99,101.01,100.99,101.01,3100000.0
2008-06-02 05:26:00,101.01,101.01,101.0,101.0,3600000.0
2008-06-02 05:27:00,100.995,101.01,100.995,101.01,1700000.0
2008-06-02 05:28:00,101.0,101.03,101.0,101.02,11200000.0
2008-06-02 05:29:00,101.01,101.01,101.01,101.01,1800000.0
2008-06-02 05:30:00,101.0,101.03,101.0,101.03,19000000.0
2008-06-02 05:31:00,101.02,101.03,101.02,101.03,11100000.0
2008-06-02 05:32:00,101.03,101.05,101.03,101.04,44700000.0
2008-06-02 05:33:00,101.05,101.05,101.03,101.035,86200000.0
2008-06-02 05:34:00,101.035,101.07,101.035,101.07,55000000.0
2008-06-02 05:35:00,101.07,101.07,101.05,101.06,47400000.0
2008-06-02 05:36:00,101.06,101.07,101.06,101.06,8700000.0
2008-06-02 05:37:00,101.06,101.06,101.05,101.06,31200000.0
2008-06-02 05:38:00,101.06,101.06,101.06,101.06,23800000.0
2008-06-02 05:39:00,101.06,101.06,101.04,101.05,56700000.0
2008-06-02 05:40:00,101.05,101.05,101.05,101.05,24700000.0
2008-06-02 05:41:00,101.05,101.05,101.05,101.05,5800000.0
2008-06-02 05:42:00,101.05,101.05,101.045,101.05,14400000.0
2008-06-02 05:43:00,101.05,101.05,101.05,101.05,27300000.0
2008-06-02 05:44:00,101.05,101.05,101.05,101.05,29000000.0
2008-06-02 05:45:00,101.05,101.05,101.05,101.05,14200000.0
2008-06-02 05:46:00,101.05,101.05,101.045,101.05,19600000.0
2008-06-02 05:47:00,101.05,101.05,101.04,101.04,45700000.0
2008-06-02 05:48:00,101.04,101.04,101.035,101.04,7600000.0
2008-06-02 05:49:00,101.035,101.04,101.035,101.04,10000000.0
2008-06-02 05:50:00,101.04,101.04,101.04,101.04,30900000.0
2008-06-02 05:51:00,101.04,101.04,101.04,101.04,4600000.0
2008-06-02 05:52:00,101.04,101.045,101.04,101.04,22500000.0
2008-06-02 05:53:00,101.04,101.04,101.03,101.04,50500000.0
2008-06-02 05:54:00,101.04,101.05,101.02,101.02,104900000.0
2008-06-02 05:55:00,101.02,101.025,101.02,101.02,41900000.0
2008-06-02 05:56:00,101.02,101.02,101.015,101.02,22300000.0
2008-06-02 05:57:00,101.02,101.02,101.02,101.02,5300000.0
2008-06-02 05:58:00,101.02,101.02,101.02,101.02,1600000.0
2008-06-02 05:59:00,101.02,101.02,101.02,101.02,12400000.0
2008-06-02 06:00:00,101.02,101.02,101.01,101.02,50300000.0
2008-06-02 06:01:00,101.02,101.04,101.02,101.04,46500000.0
2008-06-02 06:02:00,101.04,101.05,101.04,101.05,27300000.0
2008-06-02 06:03:00,101.05,101.05,101.05,101.05,8200000.0
2008-06-02 06:04:00,101.05,101.07,101.05,101.06,40800000.0
2008-06-02 06:05:00,101.06,101.06,101.05,101.05,3000000.0
2008-06-02 06:06:00,101.05,101.05,101.04,101.04,29300000.0
2008-06-02 06:07:00,101.04,101.04,101.04,101.04,11600000.0
2008-06-02 06:08:00,101.04,101.05,101.04,101.05,23400000.0
2008-06-02 06:09:00,101.05,101.05,101.04,101.04,7300000.0
2008-06-02 06:10:00,101.04,101.04,101.03,101.03,13600000.0
2008-06-02 06:11:00,101.03,101.03,101.03,101.03,18900000.0
2008-06-02 06:12:00,101.03,101.04,101.03,101.04,19500000.0
2008-06-02 06:13:00,101.04,101.04,101.04,101.04,19500000.0
2008-06-02 06:14:00,101.04,101.06,101.04,101.05,28200000.0
2008-06-02 06:15:00,101.05,101.05,101.04,101.05,37300000.0
2008-06-02 06:16:00,101.05,101.06,101.05,101.05,18600000.0
2008-06-02 06:17:00,101.04,101.04,101.03,101.03,65300000.0
2008-06-02 06:18:00,101.03,101.04,101.01,101.01,79500000.0
2008-06-02 06:19:00,101.01,101.03,101.01,101.02,41700000.0
2008-06-02 06:20:00,101.03,101.03,101.01,101.01,8800000.0
2008-06-02 06:21:00,101.01,101.01,101.01,101.01,9600000.0
2008-06-02 06:22:00,101.01,101.01,101.01,101.01,16400000.0
2008-06-02 06:23:00,101.01,101.01,101.01,101.01,31800000.0
2008-06-02 06:24:00,101.01,101.02,101.01,101.01,25800000.0
2008-06-02 06:25:00,101.01,101.02,101.01,101.02,37700000.0
2008-06-02 06:26:00,101.02,101.02,101.01,101.02,10100000.0
2008-06-02 06:27:00,101.02,101.04,101.02,101.04,35500000.0
2008-06-02 06:28:00,101.04,101.04,101.03,101.03,13500000.0
2008-06-02 06:29:00,101.03,101.03,101.01,101.01,19900000.0
2008-06-02 06:30:00,101.01,101.01,101.01,101.01,47100000.0
2008-06-02 06:31:00,101.01,101.03,101.01,101.03,37200000.0
2008-06-02 06:32:00,101.03,101.04,101.03,101.03,12100000.0
2008-06-02 06:33:00,101.03,101.03,101.02,101.03,21800000.0
2008-06-02 06:34:00,101.03,101.03,100.99,100.99,32700000.0
2008-06-02 06:35:00,100.98,100.99,100.96,100.98,52700000.0
2008-06-02 06:36:00,100.98,100.98,100.96,100.97,91100000.0
2008-06-02 06:37:00,100.98,101.02,100.98,101.01,37800000.0
2008-06-02 06:38:00,101.01,101.02,101.0,101.02,11900000.0
2008-06-02 06:39:00,101.02,101.02,100.99,101.0,60600000.0
2008-06-02 06:40:00,101.0,101.02,100.99,101.02,24000000.0
2008-06-02 06:41:00,101.015,101.04,101.005,101.04,56500000.0
2008-06-02 06:42:00,101.04,101.05,101.02,101.04,71400000.0
2008-06-02 06:43:00,101.04,101.04,101.01,101.02,15500000.0
2008-06-02 06:44:00,101.01,101.03,101.01,101.01,68300000.0
2008-06-02 06:45:00,101.01,101.01,101.01,101.01,87300000.0
2008-06-02 06:46:00,101.01,101.01,100.99,101.01,43600000.0
2008-06-02 06:47:00,101.01,101.01,101.01,101.01,24000000.0
2008-06-02 06:48:00,101.01,101.01,101.01,101.01,66300000.0
2008-06-02 06:49:00,101.01,101.01,101.01,101.01,25100000.0
2008-06-02 06:50:00,101.01,101.02,101.01,101.01,27700000.0
2008-06-02 06:51:00,101.02,101.03,101.02,101.02,6900000.0
2008-06-02 06:52:00,101.02,101.04,101.01,101.04,93100000.0
2008-06-02 06:53:00,101.04,101.04,101.03,101.03,19900000.0
2008-06-02 06:54:00,101.025,101.03,101.025,101.03,3500000.0
2008-06-02 06:55:00,101.03,101.03,101.02,101.03,47200000.0
2008-06-02 06:56:00,101.03,101.05,101.03,101.05,31200000.0
2008-06-02 06:57:00,101.05,101.06,101.045,101.045,21300000.0
2008-06-02 06:58:00,101.04,101.055,101.04,101.055,8900000.0
2008-06-02 06:59:00,101.055,101.055,101.04,101.04,36300000.0
2008-06-02 07:00:00,101.04,101.04,101.02,101.02,43500000.0
2008-06-02 07:01:00,101.02,101.03,101.02,101.02,34300000.0
2008-06-02 07:02:00,101.025,101.03,101.02,101.02,25700000.0
2008-06-02 07:03:00,101.02,101.03,101.02,101.03,16400000.0
2008-06-02 07:04:00,101.03,101.04,101.03,101.04,72100000.0
2008-06-02 07:05:00,101.04,101.04,101.04,101.04,12800000.0
2008-06-02 07:06:00,101.03,101.04,101.03,101.03,26800000.0
2008-06-02 07:07:00,101.03,101.03,101.03,101.03,13100000.0
2008-06-02 07:08:00,101.025,101.04,101.02,101.02,9500000.0
2008-06-02 07:09:00,101.025,101.03,101.02,101.02,19700000.0
2008-06-02 07:10:00,101.02,101.02,101.02,101.02,31200000.0
2008-06-02 07:11:00,101.02,101.02,101.01,101.01,20400000.0
2008-06-02 07:12:00,101.01,101.02,101.01,101.01,14900000.0
2008-06-02 07:13:00,101.01,101.01,101.01,101.01,45900000.0
2008-06-02 07:14:00,101.01,101.01,101.01,101.01,40800000.0
2008-06-02 07:15:00,101.01,101.01,101.01,101.01,18700000.0
2008-06-02 07:16:00,101.01,101.03,101.01,101.03,44800000.0
2008-06-02 07:17:00,101.035,101.045,101.035,101.04,28900000.0
2008-06-02 07:18:00,101.04,101.04,101.03,101.03,50700000.0
2008-06-02 07:19:00,101.03,101.04,101.03,101.04,4400000.0
2008-06-02 07:20:00,101.03,101.03,101.03,101.03,5000000.0
2008-06-02 07:21:00,101.03,101.04,101.03,101.03,16500000.0
2008-06-02 07:22:00,101.025,101.03,101.025,101.03,19000000.0
2008-06-02 07:23:00,101.03,101.03,101.03,101.03,21100000.0
2008-06-02 07:24:00,101.03,101.03,101.03,101.03,7400000.0
2008-06-02 07:25:00,101.03,101.03,101.03,101.03,8400000.0
2008-06-02 07:26:00,101.02,101.03,101.02,101.02,14800000.0
2008-06-02 07:27:00,101.02,101.03,101.02,101.03,19200000.0
2008-06-02 07:28:00,101.03,101.03,101.03,101.03,13400000.0
2008-06-02 07:29:00,101.03,101.04,101.03,101.04,7100000.0
2008-06-02 07:30:00,101.04,101.04,101.03,101.03,37100000.0
2008-06-02 07:31:00,101.03,101.03,101.01,101.01,50300000.0
2008-06-02 07:32:00,101.01,101.02,101.01,101.01,56400000.0
2008-06-02 07:33:00,101.01,101.01,101.01,101.01,35700000.0
2008-06-02 07:34:00,101.01,101.01,101.01,101.01,7700000.0
2008-06-02 07:35:00,101.01,101.01,101.01,101.01,21400000.0
2008-06-02 07:36:00,101.01,101.01,101.01,101.01,36100000.0
2008-06-02 07:37:00,101.01,101.03,101.01,101.02,53000000.0
2008-06-02 07:38:00,101.02,101.03,101.02,101.03,45700000.0
2008-06-02 07:39:00,101.03,101.03,101.03,101.03,4200000.0
2008-06-02 07:40:00,101.03,101.03,101.02,101.02,52800000.0
2008-06-02 07:41:00,101.02,101.03,101.01,101.03,99500000.0
2008-06-02 07:42:00,101.03,101.03,101.01,101.01,53200000.0
2008-06-02 07:43:00,101.01,101.03,100.98,100.98,46800000.0
2008-06-02 07:44:00,100.98,100.99,100.95,100.95,225900000.0
2008-06-02 07:45:00,100.95,100.98,100.94,100.965,233300000.0
2008-06-02 07:46:00,100.97,100.99,100.96,100.99,174400000.0
2008-06-02 07:47:00,100.99,101.01,100.99,101.01,37000000.0
2008-06-02 07:48:00,101.02,101.02,100.97,101.02,124700000.0
2008-06-02 07:49:00,101.02,101.045,101.02,101.04,46100000.0
2008-06-02 07:50:00,101.04,101.04,101.01,101.02,48200000.0
2008-06-02 07:51:00,101.01,101.03,101.01,101.01,52800000.0
2008-06-02 07:52:00,101.01,101.02,101.01,101.01,104000000.0
2008-06-02 07:53:00,101.01,101.01,100.99,101.01,46200000.0
2008-06-02 07:54:00,101.01,101.02,100.99,101.0,49600000.0
2008-06-02 07:55:00,101.0,101.02,100.99,101.0,145200000.0
2008-06-02 07:56:00,101.0,101.03,100.99,100.99,44500000.0
2008-06-02 07:57:00,100.99,101.01,100.99,101.01,20300000.0
2008-06-02 07:58:00,101.01,101.01,100.99,100.99,47400000.0
2008-06-02 07:59:00,100.99,101.0,100.99,101.0,21000000.0
2008-06-02 08:00:00,101.0,101.005,100.98,100.98,15900000.0
2008-06-02 08:01:00,100.975,100.985,100.94,100.94,75700000.0
2008-06-02 08:02:00,100.94,100.98,100.935,100.965,41900000.0
2008-06-02 08:03:00,100.97,100.97,100.95,100.97,29100000.0
2008-06-02 08:04:00,100.97,100.99,100.96,100.965,53900000.0
2008-06-02 08:05:00,100.965,101.0,100.965,100.99,71000000.0
2008-06-02 08:06:00,100.995,101.01,100.995,100.995,14000000.0
2008-06-02 08:07:00,100.99,101.0,100.985,100.985,14300000.0
2008-06-02 08:08:00,100.98,100.985,100.955,100.97,49300000.0
2008-06-02 08:09:00,100.97,100.975,100.94,100.945,42200000.0
2008-06-02 08:10:00,100.94,100.96,100.94,100.95,67200000.0
2008-06-02 08:11:00,100.95,100.95,100.94,100.94,76400000.0
2008-06-02 08:12:00,100.94,100.95,100.91,100.93,128800000.0
2008-06-02 08:13:00,100.93,100.94,100.915,100.92,59400000.0
2008-06-02 08:14:00,100.92,100.93,100.91,100.92,107400000.0
2008-06-02 08:15:00,100.92,100.935,100.905,100.91,73100000.0
2008-06-02 08:16:00,100.91,100.925,100.91,100.91,84800000.0
2008-06-02 08:17:00,100.915,100.94,100.9,100.925,85600000.0
2008-06-02 08:18:00,100.925,100.94,100.92,100.92,127300000.0
2008-06-02 08:19:00,100.92,100.945,100.92,100.93,93100000.0
2008-06-02 08:20:00,100.94,100.95,100.925,100.93,94200000.0
2008-06-02 08:21:00,100.935,100.965,100.93,100.965,183600000.0
2008-06-02 08:22:00,100.96,100.965,100.94,100.95,115300000.0
2008-06-02 08:23:00,100.95,100.965,100.94,100.955,125200000.0
2008-06-02 08:24:00,100.96,100.98,100.955,100.96,77500000.0
2008-06-02 08:25:00,100.96,101.0,100.96,100.99,93200000.0
2008-06-02 08:26:00,100.99,100.99,100.96,100.96,65700000.0
2008-06-02 08:27:00,100.96,100.97,100.93,100.945,116500000.0
2008-06-02 08:28:00,100.945,101.0,100.94,100.97,108200000.0
2008-06-02 08:29:00,100.96,100.98,100.94,100.97,142800000.0
2008-06-02 08:30:00,100.97,100.99,100.96,100.965,137500000.0
2008-06-02 08:31:00,100.965,101.01,100.965,100.99,94800000.0
2008-06-02 08:32:00,100.99,101.01,100.98,101.0,112000000.0
2008-06-02 08:33:00,101.0,101.01,100.98,101.0,67500000.0
2008-06-02 08:34:00,101.0,101.0,100.98,100.99,60500000.0
2008-06-02 08:35:00,100.99,101.01,100.97,100.98,81000000.0
2008-06-02 08:36:00,100.97,100.98,100.935,100.95,108200000.0
2008-06-02 08:37:00,100.95,100.96,100.93,100.94,77000000.0
2008-06-02 08:38:00,100.94,100.95,100.94,100.95,52000000.0
2008-06-02 08:39:00,100.95,100.98,100.95,100.97,76000000.0
2008-06-02 08:40:00,100.97,101.0,100.97,100.98,47000000.0
2008-06-02 08:41:00,100.98,100.98,100.94,100.945,133700000.0
2008-06-02 08:42:00,100.94,100.95,100.92,100.935,124000000.0
2008-06-02 08:43:00,100.935,100.955,100.915,100.955,105000000.0
2008-06-02 08:44:00,100.955,100.98,100.95,100.97,85800000.0
2008-06-02 08:45:00,100.96,101.01,100.96,100.985,106900000.0
2008-06-02 08:46:00,100.99,101.01,100.95,101.0,91400000.0
2008-06-02 08:47:00,101.0,101.02,101.0,101.02,76000000.0
2008-06-02 08:48:00,101.02,101.04,101.0,101.025,80500000.0
2008-06-02 08:49:00,101.03,101.035,101.01,101.02,69800000.0
2008-06-02 08:50:00,101.03,101.04,101.01,101.03,73100000.0
2008-06-02 08:51:00,101.03,101.03,101.0,101.0,101000000.0
2008-06-02 08:52:00,101.0,101.01,100.98,100.985,83000000.0
2008-06-02 08:53:00,100.98,101.01,100.98,101.0,78400000.0
2008-06-02 08:54:00,101.0,101.01,100.99,101.0,90600000.0
2008-06-02 08:55:00,101.0,101.01,100.98,100.99,73200000.0
2008-06-02 08:56:00,100.995,101.01,100.99,101.01,43700000.0
2008-06-02 08:57:00,101.01,101.02,100.995,101.0,132400000.0
2008-06-02 08:58:00,101.0,101.01,100.97,100.98,110500000.0
2008-06-02 08:59:00,100.98,100.995,100.98,100.99,124400000.0
2008-06-02 09:00:00,100.99,101.01,100.95,100.97,157800000.0
2008-06-02 09:01:00,100.97,100.97,100.94,100.96,187400000.0
2008-06-02 09:02:00,100.95,100.96,100.94,100.95,238400000.0
2008-06-02 09:03:00,100.96,100.96,100.94,100.95,236300000.0
2008-06-02 09:04:00,100.95,100.95,100.89,100.91,149300000.0
2008-06-02 09:05:00,100.91,100.91,100.87,100.87,136500000.0
2008-06-02 09:06:00,100.87,100.88,100.87,100.87,247500000.0
2008-06-02 09:07:00,100.875,100.9,100.87,100.89,177700000.0
2008-06-02 09:08:00,100.89,100.91,100.88,100.91,188300000.0
2008-06-02 09:09:00,100.91,100.93,100.89,100.89,204700000.0
2008-06-02 09:10:00,100.89,100.89,100.84,100.85,195700000.0
2008-06-02 09:11:00,100.85,100.88,100.845,100.87,175000000.0
2008-06-02 09:12:00,100.87,100.88,100.84,100.85,124100000.0
2008-06-02 09:13:00,100.86,100.865,100.84,100.845,143400000.0
2008-06-02 09:14:00,100.845,100.845,100.82,100.82,246700000.0
2008-06-02 09:15:00,100.82,100.82,100.81,100.82,135300000.0
2008-06-02 09:16:00,100.82,100.865,100.81,100.86,119300000.0
2008-06-02 09:17:00,100.855,100.87,100.85,100.86,50700000.0
2008-06-02 09:18:00,100.85,100.86,100.8,100.81,146100000.0
2008-06-02 09:19:00,100.81,100.81,100.79,100.79,138200000.0
2008-06-02 09:20:00,100.79,100.83,100.77,100.83,182200000.0
2008-06-02 09:21:00,100.83,100.84,100.82,100.83,129800000.0
2008-06-02 09:22:00,100.84,100.86,100.82,100.825,164500000.0
2008-06-02 09:23:00,100.83,100.86,100.8,100.85,126800000.0
2008-06-02 09:24:00,100.84,100.85,100.82,100.84,131400000.0
2008-06-02 09:25:00,100.84,100.87,100.84,100.87,120700000.0
2008-06-02 09:26:00,100.85,100.86,100.82,100.83,94100000.0
2008-06-02 09:27:00,100.83,100.87,100.81,100.84,119000000.0
2008-06-02 09:28:00,100.84,100.84,100.81,100.83,105200000.0
2008-06-02 09:29:00,100.83,100.85,100.805,100.81,42300000.0
2008-06-02 09:30:00,100.815,100.85,100.79,100.79,116700000.0
2008-06-02 09:31:00,100.79,100.84,100.79,100.83,85900000.0
2008-06-02 09:32:00,100.83,100.85,100.83,100.84,50300000.0
2008-06-02 09:33:00,100.84,100.85,100.83,100.83,94900000.0
2008-06-02 09:34:00,100.83,100.83,100.8,100.8,92800000.0
2008-06-02 09:35:00,100.81,100.82,100.81,100.81,140000000.0
2008-06-02 09:36:00,100.81,100.815,100.78,100.81,110700000.0
2008-06-02 09:37:00,100.82,100.82,100.78,100.78,113300000.0
2008-06-02 09:38:00,100.78,100.79,100.75,100.76,216000000.0
2008-06-02 09:39:00,100.76,100.76,100.71,100.71,144500000.0
2008-06-02 09:40:00,100.71,100.75,100.71,100.75,116300000.0
2008-06-02 09:41:00,100.75,100.77,100.71,100.71,203800000.0
2008-06-02 09:42:00,100.71,100.74,100.71,100.72,186600000.0
2008-06-02 09:43:00,100.72,100.75,100.7,100.73,190700000.0
2008-06-02 09:44:00,100.73,100.75,100.73,100.75,129300000.0
2008-06-02 09:45:00,100.75,100.77,100.74,100.75,158100000.0
2008-06-02 09:46:00,100.75,100.77,100.74,100.77,87300000.0
2008-06-02 09:47:00,100.77,100.78,100.74,100.76,99400000.0
2008-06-02 09:48:00,100.76,100.79,100.755,100.79,146500000.0
2008-06-02 09:49:00,100.79,100.81,100.78,100.78,140100000.0
2008-06-02 09:50:00,100.78,100.83,100.78,100.82,78300000.0
2008-06-02 09:51:00,100.82,100.83,100.81,100.82,58200000.0
2008-06-02 09:52:00,100.82,100.82,100.79,100.81,45200000.0
2008-06-02 09:53:00,100.8,100.815,100.8,100.81,45400000.0
2008-06-02 09:54:00,100.81,100.83,100.8,100.82,55000000.0
2008-06-02 09:55:00,100.82,100.82,100.8,100.81,61000000.0
2008-06-02 09:56:00,100.81,100.82,100.77,100.78,69500000.0
2008-06-02 09:57:00,100.78,100.81,100.78,100.81,37500000.0
2008-06-02 09:58:00,100.81,100.81,100.78,100.79,25600000.0
2008-06-02 09:59:00,100.79,100.8,100.77,100.78,47800000.0
2008-06-02 10:00:00,100.79,100.79,100.78,100.78,45000000.0
2008-06-02 10:01:00,100.78,100.81,100.77,100.79,91400000.0
2008-06-02 10:02:00,100.78,100.8,100.77,100.8,56400000.0
2008-06-02 10:03:00,100.8,100.82,100.78,100.82,64400000.0
2008-06-02 10:04:00,100.82,100.83,100.76,100.77,217900000.0
2008-06-02 10:05:00,100.77,100.78,100.73,100.73,196500000.0
2008-06-02 10:06:00,100.73,100.75,100.73,100.74,280200000.0
2008-06-02 10:07:00,100.74,100.77,100.74,100.75,117600000.0
2008-06-02 10:08:00,100.75,100.76,100.74,100.75,29300000.0
2008-06-02 10:09:00,100.75,100.75,100.74,100.74,64300000.0
2008-06-02 10:10:00,100.74,100.76,100.74,100.74,98900000.0
2008-06-02 10:11:00,100.74,100.75,100.72,100.73,166100000.0
2008-06-02 10:12:00,100.73,100.73,100.7,100.7,185500000.0
2008-06-02 10:13:00,100.7,100.71,100.69,100.71,110600000.0
2008-06-02 10:14:00,100.71,100.74,100.69,100.73,196700000.0
2008-06-02 10:15:00,100.74,100.75,100.69,100.69,191200000.0
2008-06-02 10:16:00,100.69,100.71,100.67,100.69,166100000.0
2008-06-02 10:17:00,100.69,100.7,100.67,100.69,152800000.0
2008-06-02 10:18:00,100.695,100.72,100.67,100.67,158100000.0
2008-06-02 10:19:00,100.68,100.69,100.65,100.665,253200000.0
2008-06-02 10:20:00,100.67,100.72,100.665,100.68,192000000.0
2008-06-02 10:21:00,100.68,100.69,100.65,100.685,125800000.0
2008-06-02 10:22:00,100.69,100.74,100.69,100.73,107500000.0
2008-06-02 10:23:00,100.73,100.74,100.705,100.73,134200000.0
2008-06-02 10:24:00,100.72,100.73,100.71,100.71,89000000.0
2008-06-02 10:25:00,100.71,100.71,100.69,100.71,136400000.0
2008-06-02 10:26:00,100.695,100.72,100.695,100.71,121200000.0
2008-06-02 10:27:00,100.71,100.72,100.7,100.71,113300000.0
2008-06-02 10:28:00,100.71,100.71,100.65,100.67,134900000.0
2008-06-02 10:29:00,100.67,100.68,100.605,100.61,156400000.0
2008-06-02 10:30:00,100.605,100.61,100.59,100.605,144000000.0
2008-06-02 10:31:00,100.6,100.63,100.6,100.61,102800000.0
2008-06-02 10:32:00,100.62,100.64,100.6,100.61,115200000.0
2008-06-02 10:33:00,100.61,100.63,100.6,100.62,80200000.0
2008-06-02 10:34:00,100.62,100.64,100.62,100.625,58600000.0
2008-06-02 10:35:00,100.63,100.64,100.61,100.635,76900000.0
2008-06-02 10:36:00,100.635,100.64,100.61,100.61,118000000.0
2008-06-02 10:37:00,100.61,100.63,100.6,100.61,100200000.0
2008-06-02 10:38:00,100.61,100.62,100.58,100.6,125100000.0
2008-06-02 10:39:00,100.61,100.62,100.59,100.62,112800000.0
2008-06-02 10:40:00,100.61,100.63,100.6,100.62,148900000.0
2008-06-02 10:41:00,100.62,100.66,100.6,100.64,134300000.0
2008-06-02 10:42:00,100.64,100.65,100.615,100.625,80600000.0
2008-06-02 10:43:00,100.63,100.7,100.63,100.7,123700000.0
2008-06-02 10:44:00,100.7,100.755,100.68,100.72,138700000.0
2008-06-02 10:45:00,100.71,100.76,100.7,100.71,188100000.0
2008-06-02 10:46:00,100.71,100.75,100.66,100.675,179200000.0
2008-06-02 10:47:00,100.68,100.68,100.61,100.62,200600000.0
2008-06-02 10:48:00,100.62,100.65,100.61,100.615,197600000.0
2008-06-02 10:49:00,100.615,100.64,100.61,100.63,167200000.0
2008-06-02 10:50:00,100.63,100.66,100.63,100.64,154000000.0
2008-06-02 10:51:00,100.64,100.65,100.63,100.65,141200000.0
2008-06-02 10:52:00,100.66,100.67,100.65,100.66,76800000.0
2008-06-02 10:53:00,100.66,100.66,100.62,100.63,151100000.0
2008-06-02 10:54:00,100.63,100.68,100.63,100.67,115700000.0
2008-06-02 10:55:00,100.67,100.67,100.63,100.635,191800000.0
2008-06-02 10:56:00,100.635,100.69,100.635,100.67,208300000.0
2008-06-02 10:57:00,100.675,100.72,100.665,100.71,234900000.0
2008-06-02 10:58:00,100.72,100.72,100.7,100.72,176800000.0
2008-06-02 10:59:00,100.72,100.75,100.71,100.74,115300000.0
2008-06-02 11:00:00,100.74,100.75,100.72,100.73,153500000.0
2008-06-02 11:01:00,100.73,100.77,100.725,100.755,130500000.0
2008-06-02 11:02:00,100.75,100.77,100.74,100.76,200300000.0
2008-06-02 11:03:00,100.76,100.77,100.74,100.74,116800000.0
2008-06-02 11:04:00,100.74,100.74,100.72,100.73,73600000.0
2008-06-02 11:05:00,100.72,100.74,100.71,100.73,138400000.0
2008-06-02 11:06:00,100.73,100.73,100.71,100.71,145100000.0
2008-06-02 11:07:00,100.71,100.73,100.69,100.7,182000000.0
2008-06-02 11:08:00,100.7,100.73,100.7,100.72,114200000.0
2008-06-02 11:09:00,100.72,100.72,100.7,100.72,133300000.0
2008-06-02 11:10:00,100.72,100.72,100.68,100.71,166500000.0
2008-06-02 11:11:00,100.71,100.71,100.685,100.7,54700000.0
2008-06-02 11:12:00,100.7,100.71,100.69,100.7,43000000.0
2008-06-02 11:13:00,100.7,100.7,100.67,100.67,99800000.0
2008-06-02 11:14:00,100.67,100.68,100.66,100.68,96700000.0
2008-06-02 11:15:00,100.67,100.7,100.66,100.69,39500000.0
2008-06-02 11:16:00,100.69,100.69,100.65,100.68,92300000.0
2008-06-02 11:17:00,100.68,100.7,100.66,100.68,140500000.0
2008-06-02 11:18:00,100.68,100.7,100.67,100.69,75400000.0
2008-06-02 11:19:00,100.7,100.7,100.68,100.69,35500000.0
2008-06-02 11:20:00,100.695,100.7,100.68,100.695,21000000.0
2008-06-02 11:21:00,100.69,100.7,100.69,100.69,95100000.0
2008-06-02 11:22:00,100.69,100.695,100.68,100.69,34500000.0
2008-06-02 11:23:00,100.69,100.7,100.67,100.68,104900000.0
2008-06-02 11:24:00,100.68,100.68,100.67,100.68,23400000.0
2008-06-02 11:25:00,100.68,100.7,100.68,100.7,97500000.0
2008-06-02 11:26:00,100.69,100.71,100.685,100.69,183300000.0
2008-06-02 11:27:00,100.69,100.705,100.68,100.69,93300000.0
2008-06-02 11:28:00,100.69,100.7,100.69,100.7,56900000.0
2008-06-02 11:29:00,100.69,100.71,100.69,100.71,121000000.0
2008-06-02 11:30:00,100.71,100.72,100.7,100.71,76500000.0
2008-06-02 11:31:00,100.71,100.74,100.7,100.74,129900000.0
2008-06-02 11:32:00,100.74,100.74,100.7,100.7,137200000.0
2008-06-02 11:33:00,100.7,100.72,100.68,100.68,209700000.0
2008-06-02 11:34:00,100.68,100.69,100.67,100.69,77900000.0
2008-06-02 11:35:00,100.69,100.71,100.69,100.7,136100000.0
2008-06-02 11:36:00,100.7,100.71,100.69,100.7,115000000.0
2008-06-02 11:37:00,100.7,100.71,100.68,100.69,95100000.0
2008-06-02 11:38:00,100.68,100.72,100.68,100.71,202700000.0
2008-06-02 11:39:00,100.71,100.71,100.69,100.7,231700000.0
2008-06-02 11:40:00,100.7,100.7,100.69,100.7,107800000.0
2008-06-02 11:41:00,100.7,100.71,100.7,100.71,88400000.0
2008-06-02 11:42:00,100.71,100.72,100.7,100.72,85600000.0
2008-06-02 11:43:00,100.72,100.72,100.69,100.69,102800000.0
2008-06-02 11:44:00,100.69,100.71,100.69,100.7,55300000.0
2008-06-02 11:45:00,100.7,100.71,100.69,100.71,55000000.0
2008-06-02 11:46:00,100.7,100.72,100.7,100.71,137100000.0
2008-06-02 11:47:00,100.71,100.73,100.71,100.725,65900000.0
2008-06-02 11:48:00,100.725,100.74,100.71,100.72,98800000.0
2008-06-02 11:49:00,100.72,100.73,100.71,100.72,113100000.0
2008-06-02 11:50:00,100.72,100.72,100.67,100.67,63000000.0
2008-06-02 11:51:00,100.68,100.68,100.65,100.66,184800000.0
2008-06-02 11:52:00,100.66,100.7,100.65,100.68,120300000.0
2008-06-02 11:53:00,100.68,100.69,100.67,100.67,174500000.0
2008-06-02 11:54:00,100.67,100.69,100.67,100.68,182500000.0
2008-06-02 11:55:00,100.68,100.69,100.67,100.69,87800000.0
2008-06-02 11:56:00,100.69,100.69,100.68,100.68,49800000.0
2008-06-02 11:57:00,100.68,100.69,100.675,100.68,72400000.0
2008-06-02 11:58:00,100.68,100.7,100.68,100.7,113000000.0
2008-06-02 11:59:00,100.7,100.74,100.7,100.74,76100000.0
2008-06-02 12:00:00,100.74,100.75,100.71,100.72,129500000.0
2008-06-02 12:01:00,100.72,100.77,100.72,100.75,142300000.0
2008-06-02 12:02:00,100.75,100.76,100.73,100.755,160500000.0
2008-06-02 12:03:00,100.75,100.755,100.74,100.75,103100000.0
2008-06-02 12:04:00,100.76,100.76,100.74,100.74,71500000.0
2008-06-02 12:05:00,100.74,100.74,100.72,100.73,120500000.0
2008-06-02 12:06:00,100.72,100.73,100.71,100.73,93000000.0
2008-06-02 12:07:00,100.73,100.75,100.71,100.74,109500000.0
2008-06-02 12:08:00,100.74,100.75,100.73,100.75,61100000.0
2008-06-02 12:09:00,100.75,100.76,100.74,100.76,56500000.0
2008-06-02 12:10:00,100.76,100.78,100.75,100.78,130500000.0
2008-06-02 12:11:00,100.78,100.8,100.75,100.79,151500000.0
2008-06-02 12:12:00,100.79,100.81,100.77,100.8,161100000.0
2008-06-02 12:13:00,100.8,100.81,100.78,100.81,141900000.0
2008-06-02 12:14:00,100.81,100.82,100.8,100.8,62700000.0
2008-06-02 12:15:00,100.8,100.83,100.77,100.78,194000000.0
2008-06-02 12:16:00,100.78,100.78,100.76,100.78,105800000.0
2008-06-02 12:17:00,100.78,100.79,100.77,100.78,123600000.0
2008-06-02 12:18:00,100.78,100.8,100.78,100.8,123000000.0
2008-06-02 12:19:00,100.8,100.81,100.79,100.79,48100000.0
2008-06-02 12:20:00,100.8,100.81,100.775,100.79,127600000.0
2008-06-02 12:21:00,100.8,100.8,100.74,100.74,153900000.0
2008-06-02 12:22:00,100.74,100.75,100.71,100.72,164900000.0
2008-06-02 12:23:00,100.72,100.74,100.72,100.73,174300000.0
2008-06-02 12:24:00,100.73,100.73,100.71,100.72,80800000.0
2008-06-02 12:25:00,100.72,100.74,100.72,100.73,110600000.0
2008-06-02 12:26:00,100.73,100.74,100.72,100.72,60900000.0
2008-06-02 12:27:00,100.72,100.72,100.68,100.68,77800000.0
2008-06-02 12:28:00,100.68,100.71,100.68,100.71,92300000.0
2008-06-02 12:29:00,100.71,100.73,100.71,100.72,59500000.0
2008-06-02 12:30:00,100.72,100.735,100.71,100.71,133300000.0
2008-06-02 12:31:00,100.71,100.73,100.71,100.72,134400000.0
2008-06-02 12:32:00,100.72,100.72,100.7,100.71,76300000.0
2008-06-02 12:33:00,100.71,100.75,100.71,100.74,80700000.0
2008-06-02 12:34:00,100.74,100.745,100.71,100.73,99100000.0
2008-06-02 12:35:00,100.73,100.75,100.72,100.72,106800000.0
2008-06-02 12:36:00,100.72,100.73,100.685,100.7,203800000.0
2008-06-02 12:37:00,100.7,100.72,100.7,100.72,84600000.0
2008-06-02 12:38:00,100.72,100.74,100.7,100.7,135400000.0
2008-06-02 12:39:00,100.7,100.71,100.7,100.71,52800000.0
2008-06-02 12:40:00,100.71,100.72,100.71,100.71,51700000.0
2008-06-02 12:41:00,100.71,100.72,100.7,100.71,89800000.0
2008-06-02 12:42:00,100.71,100.71,100.71,100.71,26300000.0
2008-06-02 12:43:00,100.7,100.7,100.66,100.67,117400000.0
2008-06-02 12:44:00,100.67,100.68,100.65,100.65,191800000.0
2008-06-02 12:45:00,100.65,100.66,100.645,100.65,158700000.0
2008-06-02 12:46:00,100.65,100.67,100.64,100.66,117700000.0
2008-06-02 12:47:00,100.66,100.66,100.65,100.65,81000000.0
2008-06-02 12:48:00,100.65,100.66,100.63,100.66,140300000.0
2008-06-02 12:49:00,100.66,100.66,100.63,100.63,141300000.0
2008-06-02 12:50:00,100.63,100.65,100.61,100.63,119200000.0
2008-06-02 12:51:00,100.63,100.65,100.61,100.62,66700000.0
2008-06-02 12:52:00,100.62,100.65,100.62,100.635,134400000.0
2008-06-02 12:53:00,100.635,100.67,100.635,100.66,159700000.0
2008-06-02 12:54:00,100.66,100.67,100.66,100.67,50300000.0
2008-06-02 12:55:00,100.67,100.67,100.66,100.66,54600000.0
2008-06-02 12:56:00,100.66,100.69,100.66,100.69,120200000.0
2008-06-02 12:57:00,100.69,100.7,100.67,100.67,45800000.0
2008-06-02 12:58:00,100.67,100.68,100.66,100.67,124200000.0
2008-06-02 12:59:00,100.67,100.67,100.65,100.65,124000000.0
2008-06-02 13:00:00,100.64,100.64,100.61,100.63,108100000.0
2008-06-02 13:01:00,100.63,100.63,100.615,100.63,30600000.0
2008-06-02 13:02:00,100.63,100.63,100.61,100.61,29100000.0
2008-06-02 13:03:00,100.61,100.61,100.59,100.6,123000000.0
2008-06-02 13:04:00,100.6,100.605,100.59,100.6,30300000.0
2008-06-02 13:05:00,100.6,100.61,100.59,100.6,61400000.0
2008-06-02 13:06:00,100.6,100.62,100.6,100.62,55800000.0
2008-06-02 13:07:00,100.63,100.64,100.59,100.59,66300000.0
2008-06-02 13:08:00,100.59,100.61,100.59,100.6,77100000.0
2008-06-02 13:09:00,100.6,100.61,100.59,100.6,57100000.0
2008-06-02 13:10:00,100.6,100.6,100.57,100.58,47300000.0
2008-06-02 13:11:00,100.58,100.59,100.58,100.58,74600000.0
2008-06-02 13:12:00,100.58,100.59,100.58,100.58,23600000.0
2008-06-02 13:13:00,100.58,100.58,100.56,100.58,28100000.0
2008-06-02 13:14:00,100.58,100.59,100.57,100.57,27100000.0
2008-06-02 13:15:00,100.57,100.58,100.56,100.58,45600000.0
2008-06-02 13:16:00,100.58,100.59,100.56,100.59,22900000.0
2008-06-02 13:17:00,100.59,100.62,100.59,100.62,71900000.0
2008-06-02 13:18:00,100.62,100.65,100.61,100.64,125200000.0
2008-06-02 13:19:00,100.65,100.66,100.63,100.64,111900000.0
2008-06-02 13:20:00,100.64,100.65,100.62,100.62,98200000.0
2008-06-02 13:21:00,100.62,100.62,100.61,100.62,35500000.0
2008-06-02 13:22:00,100.62,100.62,100.61,100.62,79700000.0
2008-06-02 13:23:00,100.62,100.62,100.605,100.62,140400000.0
2008-06-02 13:24:00,100.62,100.63,100.61,100.61,68200000.0
2008-06-02 13:25:00,100.61,100.62,100.605,100.61,66300000.0
2008-06-02 13:26:00,100.61,100.61,100.595,100.6,65800000.0
2008-06-02 13:27:00,100.6,100.61,100.58,100.6,109800000.0
2008-06-02 13:28:00,100.6,100.6,100.57,100.59,139400000.0
2008-06-02 13:29:00,100.59,100.6,100.57,100.59,98900000.0
2008-06-02 13:30:00,100.59,100.59,100.58,100.58,88800000.0
2008-06-02 13:31:00,100.58,100.6,100.56,100.57,115100000.0
2008-06-02 13:32:00,100.57,100.59,100.56,100.58,58000000.0
2008-06-02 13:33:00,100.58,100.59,100.57,100.57,47300000.0
2008-06-02 13:34:00,100.57,100.59,100.57,100.58,36200000.0
2008-06-02 13:35:00,100.58,100.59,100.57,100.58,17300000.0
2008-06-02 13:36:00,100.58,100.62,100.58,100.62,96600000.0
2008-06-02 13:37:00,100.62,100.63,100.59,100.6,41700000.0
2008-06-02 13:38:00,100.6,100.61,100.58,100.61,66200000.0
2008-06-02 13:39:00,100.61,100.61,100.59,100.59,3600000.0
2008-06-02 13:40:00,100.59,100.59,100.58,100.59,29500000.0
2008-06-02 13:41:00,100.59,100.6,100.59,100.6,105100000.0
2008-06-02 13:42:00,100.6,100.61,100.6,100.61,42100000.0
2008-06-02 13:43:00,100.61,100.61,100.58,100.59,93600000.0
2008-06-02 13:44:00,100.59,100.59,100.56,100.58,79800000.0
2008-06-02 13:45:00,100.58,100.59,100.56,100.58,61300000.0
2008-06-02 13:46:00,100.59,100.59,100.58,100.58,1800000.0
2008-06-02 13:47:00,100.58,100.59,100.57,100.59,13300000.0
2008-06-02 13:48:00,100.58,100.6,100.56,100.56,98800000.0
2008-06-02 13:49:00,100.56,100.58,100.56,100.57,60600000.0
2008-06-02 13:50:00,100.57,100.59,100.57,100.58,34900000.0
2008-06-02 13:51:00,100.58,100.59,100.56,100.58,71700000.0
2008-06-02 13:52:00,100.57,100.57,100.54,100.55,83400000.0
2008-06-02 13:53:00,100.54,100.55,100.53,100.53,217000000.0
2008-06-02 13:54:00,100.53,100.55,100.53,100.54,163100000.0
2008-06-02 13:55:00,100.55,100.55,100.51,100.52,69400000.0
2008-06-02 13:56:00,100.52,100.53,100.51,100.53,223000000.0
2008-06-02 13:57:00,100.53,100.55,100.51,100.52,224100000.0
2008-06-02 13:58:00,100.51,100.53,100.5,100.51,199100000.0
2008-06-02 13:59:00,100.51,100.52,100.5,100.51,111100000.0
2008-06-02 14:00:00,100.5,100.52,100.5,100.51,74600000.0
2008-06-02 14:01:00,100.51,100.53,100.5,100.51,92800000.0
2008-06-02 14:02:00,100.5,100.5,100.5,100.5,53500000.0
2008-06-02 14:03:00,100.5,100.51,100.48,100.48,102000000.0
2008-06-02 14:04:00,100.49,100.5,100.48,100.49,53000000.0
2008-06-02 14:05:00,100.49,100.5,100.48,100.485,76000000.0
2008-06-02 14:06:00,100.49,100.5,100.48,100.49,86900000.0
2008-06-02 14:07:00,100.49,100.5,100.49,100.49,71000000.0
2008-06-02 14:08:00,100.49,100.51,100.485,100.49,84800000.0
2008-06-02 14:09:00,100.49,100.49,100.46,100.48,263300000.0
2008-06-02 14:10:00,100.48,100.51,100.48,100.49,147400000.0
2008-06-02 14:11:00,100.49,100.51,100.48,100.48,106300000.0
2008-06-02 14:12:00,100.48,100.49,100.47,100.47,140200000.0
2008-06-02 14:13:00,100.47,100.48,100.47,100.47,42400000.0
2008-06-02 14:14:00,100.47,100.5,100.46,100.5,119800000.0
2008-06-02 14:15:00,100.5,100.5,100.47,100.48,129800000.0
2008-06-02 14:16:00,100.48,100.48,100.47,100.48,30300000.0
2008-06-02 14:17:00,100.48,100.48,100.47,100.47,51400000.0
2008-06-02 14:18:00,100.47,100.47,100.44,100.44,170100000.0
2008-06-02 14:19:00,100.44,100.46,100.43,100.43,87300000.0
2008-06-02 14:20:00,100.42,100.43,100.41,100.41,181800000.0
2008-06-02 14:21:00,100.41,100.42,100.41,100.42,102800000.0
2008-06-02 14:22:00,100.42,100.43,100.41,100.41,188300000.0
2008-06-02 14:23:00,100.41,100.41,100.4,100.4,169100000.0
2008-06-02 14:24:00,100.4,100.42,100.4,100.42,165200000.0
2008-06-02 14:25:00,100.42,100.42,100.39,100.39,118200000.0
2008-06-02 14:26:00,100.4,100.41,100.39,100.41,112700000.0
2008-06-02 14:27:00,100.4,100.41,100.39,100.4,130200000.0
2008-06-02 14:28:00,100.4,100.4,100.38,100.38,57600000.0
2008-06-02 14:29:00,100.39,100.39,100.37,100.37,100100000.0
2008-06-02 14:30:00,100.37,100.42,100.37,100.42,189100000.0
2008-06-02 14:31:00,100.41,100.42,100.395,100.42,143100000.0
2008-06-02 14:32:00,100.42,100.43,100.4,100.42,109600000.0
2008-06-02 14:33:00,100.42,100.42,100.38,100.4,98700000.0
2008-06-02 14:34:00,100.4,100.4,100.37,100.39,82400000.0
2008-06-02 14:35:00,100.38,100.39,100.36,100.37,91500000.0
2008-06-02 14:36:00,100.38,100.38,100.36,100.37,65600000.0
2008-06-02 14:37:00,100.37,100.37,100.35,100.355,148300000.0
2008-06-02 14:38:00,100.35,100.355,100.34,100.35,117200000.0
2008-06-02 14:39:00,100.34,100.36,100.34,100.35,121600000.0
2008-06-02 14:40:00,100.35,100.36,100.35,100.36,54700000.0
2008-06-02 14:41:00,100.36,100.37,100.35,100.36,56100000.0
2008-06-02 14:42:00,100.36,100.39,100.36,100.37,69900000.0
2008-06-02 14:43:00,100.37,100.4,100.35,100.38,101800000.0
2008-06-02 14:44:00,100.38,100.38,100.33,100.34,102500000.0
2008-06-02 14:45:00,100.34,100.35,100.33,100.34,55000000.0
2008-06-02 14:46:00,100.35,100.35,100.33,100.34,47200000.0
2008-06-02 14:47:00,100.34,100.35,100.34,100.35,43100000.0
2008-06-02 14:48:00,100.35,100.35,100.34,100.35,45500000.0
2008-06-02 14:49:00,100.35,100.36,100.35,100.36,34300000.0
2008-06-02 14:50:00,100.36,100.36,100.35,100.35,65400000.0
2008-06-02 14:51:00,100.35,100.37,100.35,100.37,189500000.0
2008-06-02 14:52:00,100.37,100.38,100.36,100.38,93200000.0
2008-06-02 14:53:00,100.38,100.41,100.38,100.41,120700000.0
2008-06-02 14:54:00,100.41,100.44,100.4,100.43,120000000.0
2008-06-02 14:55:00,100.43,100.44,100.41,100.41,126700000.0
2008-06-02 14:56:00,100.415,100.43,100.4,100.4,166800000.0
2008-06-02 14:57:00,100.4,100.4,100.37,100.38,119100000.0
2008-06-02 14:58:00,100.38,100.4,100.37,100.38,131200000.0
2008-06-02 14:59:00,100.38,100.42,100.38,100.39,83500000.0
2008-06-02 15:00:00,100.39,100.39,100.37,100.37,177500000.0
2008-06-02 15:01:00,100.36,100.37,100.35,100.36,226300000.0
2008-06-02 15:02:00,100.36,100.36,100.33,100.34,219900000.0
2008-06-02 15:03:00,100.33,100.34,100.33,100.33,137700000.0
2008-06-02 15:04:00,100.33,100.34,100.32,100.33,61000000.0
2008-06-02 15:05:00,100.33,100.34,100.31,100.315,63100000.0
2008-06-02 15:06:00,100.32,100.35,100.31,100.35,80100000.0
2008-06-02 15:07:00,100.35,100.38,100.35,100.375,93500000.0
2008-06-02 15:08:00,100.37,100.39,100.37,100.37,58200000.0
2008-06-02 15:09:00,100.37,100.38,100.35,100.35,102800000.0
2008-06-02 15:10:00,100.35,100.35,100.33,100.33,207700000.0
2008-06-02 15:11:00,100.33,100.33,100.3,100.32,148800000.0
2008-06-02 15:12:00,100.31,100.34,100.3,100.33,94900000.0
2008-06-02 15:13:00,100.33,100.33,100.31,100.33,50800000.0
2008-06-02 15:14:00,100.32,100.33,100.3,100.3,88300000.0
2008-06-02 15:15:00,100.3,100.31,100.3,100.3,236600000.0
2008-06-02 15:16:00,100.3,100.31,100.3,100.31,62900000.0
2008-06-02 15:17:00,100.31,100.32,100.3,100.3,66800000.0
2008-06-02 15:18:00,100.3,100.31,100.3,100.31,81700000.0
2008-06-02 15:19:00,100.31,100.32,100.3,100.3,117900000.0
2008-06-02 15:20:00,100.3,100.3,100.28,100.3,90800000.0
2008-06-02 15:21:00,100.3,100.32,100.3,100.31,75700000.0
2008-06-02 15:22:00,100.31,100.32,100.31,100.32,24800000.0
2008-06-02 15:23:00,100.315,100.32,100.31,100.32,47300000.0
2008-06-02 15:24:00,100.32,100.34,100.315,100.34,37100000.0
2008-06-02 15:25:00,100.34,100.34,100.32,100.33,22600000.0
2008-06-02 15:26:00,100.33,100.35,100.33,100.33,63100000.0
2008-06-02 15:27:00,100.33,100.35,100.33,100.34,48400000.0
2008-06-02 15:28:00,100.34,100.35,100.34,100.34,29900000.0
2008-06-02 15:29:00,100.34,100.34,100.315,100.33,23400000.0
2008-06-02 15:30:00,100.33,100.34,100.33,100.34,19200000.0
2008-06-02 15:31:00,100.34,100.34,100.3,100.31,68900000.0
2008-06-02 15:32:00,100.31,100.33,100.31,100.32,36100000.0
2008-06-02 15:33:00,100.33,100.34,100.31,100.31,44200000.0
2008-06-02 15:34:00,100.31,100.33,100.31,100.32,39800000.0
2008-06-02 15:35:00,100.32,100.34,100.31,100.33,64600000.0
2008-06-02 15:36:00,100.32,100.345,100.32,100.33,53900000.0
2008-06-02 15:37:00,100.33,100.33,100.305,100.31,11100000.0
2008-06-02 15:38:00,100.31,100.34,100.3,100.34,74100000.0
2008-06-02 15:39:00,100.34,100.35,100.32,100.35,59700000.0
2008-06-02 15:40:00,100.35,100.36,100.33,100.34,96600000.0
2008-06-02 15:41:00,100.34,100.35,100.33,100.34,57700000.0
2008-06-02 15:42:00,100.34,100.34,100.33,100.33,29300000.0
2008-06-02 15:43:00,100.32,100.35,100.32,100.35,90300000.0
2008-06-02 15:44:00,100.35,100.36,100.345,100.35,31000000.0
2008-06-02 15:45:00,100.35,100.35,100.34,100.35,85300000.0
2008-06-02 15:46:00,100.35,100.38,100.345,100.36,99900000.0
2008-06-02 15:47:00,100.36,100.36,100.35,100.35,47700000.0
2008-06-02 15:48:00,100.35,100.39,100.34,100.36,122400000.0
2008-06-02 15:49:00,100.36,100.39,100.35,100.37,116300000.0
2008-06-02 15:50:00,100.37,100.38,100.34,100.34,85800000.0
2008-06-02 15:51:00,100.34,100.37,100.34,100.35,93300000.0
2008-06-02 15:52:00,100.35,100.36,100.32,100.33,134700000.0
2008-06-02 15:53:00,100.325,100.34,100.31,100.32,66000000.0
2008-06-02 15:54:00,100.32,100.34,100.31,100.32,98200000.0
2008-06-02 15:55:00,100.32,100.33,100.31,100.32,132700000.0
2008-06-02 15:56:00,100.32,100.34,100.31,100.33,69700000.0
2008-06-02 15:57:00,100.33,100.35,100.32,100.33,31600000.0
2008-06-02 15:58:00,100.33,100.35,100.32,100.34,46900000.0
2008-06-02 15:59:00,100.34,100.35,100.31,100.33,123300000.0
2008-06-02 16:00:00,100.35,100.37,100.31,100.36,202400000.0
2008-06-02 16:01:00,100.36,100.36,100.27,100.31,168300000.0
2008-06-02 16:02:00,100.31,100.34,100.3,100.32,131300000.0
2008-06-02 16:03:00,100.32,100.37,100.31,100.34,139000000.0
2008-06-02 16:04:00,100.34,100.35,100.3,100.35,93800000.0
2008-06-02 16:05:00,100.36,100.38,100.31,100.34,129100000.0
2008-06-02 16:06:00,100.34,100.36,100.32,100.32,80000000.0
2008-06-02 16:07:00,100.32,100.35,100.32,100.35,58200000.0
2008-06-02 16:08:00,100.36,100.38,100.34,100.35,112900000.0
2008-06-02 16:09:00,100.35,100.38,100.34,100.37,154100000.0
2008-06-02 16:10:00,100.37,100.4,100.37,100.4,122200000.0
2008-06-02 16:11:00,100.4,100.42,100.39,100.42,142200000.0
2008-06-02 16:12:00,100.42,100.42,100.38,100.38,188400000.0
2008-06-02 16:13:00,100.38,100.41,100.38,100.39,157700000.0
2008-06-02 16:14:00,100.39,100.41,100.37,100.41,181800000.0
2008-06-02 16:15:00,100.4,100.425,100.4,100.42,118200000.0
2008-06-02 16:16:00,100.42,100.43,100.39,100.41,70600000.0
2008-06-02 16:17:00,100.4,100.41,100.37,100.38,59800000.0
2008-06-02 16:18:00,100.38,100.4,100.38,100.39,57000000.0
2008-06-02 16:19:00,100.39,100.4,100.37,100.37,111400000.0
2008-06-02 16:20:00,100.37,100.4,100.37,100.38,129700000.0
2008-06-02 16:21:00,100.38,100.4,100.36,100.36,110200000.0
2008-06-02 16:22:00,100.37,100.41,100.37,100.4,118700000.0
2008-06-02 16:23:00,100.4,100.44,100.39,100.39,149900000.0
2008-06-02 16:24:00,100.39,100.39,100.37,100.37,145400000.0
2008-06-02 16:25:00,100.37,100.405,100.36,100.38,136800000.0
2008-06-02 16:26:00,100.37,100.39,100.365,100.38,144900000.0
2008-06-02 16:27:00,100.38,100.39,100.37,100.38,102000000.0
2008-06-02 16:28:00,100.385,100.41,100.385,100.39,101300000.0
2008-06-02 16:29:00,100.39,100.41,100.385,100.4,70100000.0
2008-06-02 16:30:00,100.4,100.42,100.375,100.39,117600000.0
2008-06-02 16:31:00,100.39,100.4,100.38,100.39,101100000.0
2008-06-02 16:32:00,100.39,100.41,100.35,100.41,141800000.0
2008-06-02 16:33:00,100.41,100.43,100.4,100.41,216300000.0
2008-06-02 16:34:00,100.41,100.42,100.39,100.41,110400000.0
2008-06-02 16:35:00,100.41,100.41,100.38,100.385,178000000.0
2008-06-02 16:36:00,100.39,100.39,100.37,100.39,108100000.0
2008-06-02 16:37:00,100.39,100.4,100.38,100.38,106300000.0
2008-06-02 16:38:00,100.38,100.42,100.38,100.41,127300000.0
2008-06-02 16:39:00,100.42,100.43,100.39,100.41,156500000.0
2008-06-02 16:40:00,100.41,100.44,100.41,100.42,178700000.0
2008-06-02 16:41:00,100.415,100.44,100.41,100.43,86700000.0
2008-06-02 16:42:00,100.43,100.46,100.43,100.46,126800000.0
2008-06-02 16:43:00,100.46,100.46,100.44,100.44,60800000.0
2008-06-02 16:44:00,100.44,100.46,100.44,100.46,61500000.0
2008-06-02 16:45:00,100.46,100.46,100.44,100.44,69600000.0
2008-06-02 16:46:00,100.44,100.45,100.43,100.435,56700000.0
2008-06-02 16:47:00,100.435,100.45,100.425,100.44,117300000.0
2008-06-02 16:48:00,100.44,100.44,100.41,100.41,84300000.0
2008-06-02 16:49:00,100.41,100.43,100.41,100.42,104400000.0
2008-06-02 16:50:00,100.425,100.43,100.39,100.4,136100000.0
2008-06-02 16:51:00,100.4,100.45,100.395,100.405,161700000.0
2008-06-02 16:52:00,100.405,100.44,100.4,100.41,172200000.0
2008-06-02 16:53:00,100.41,100.44,100.4,100.42,101100000.0
2008-06-02 16:54:00,100.42,100.42,100.395,100.405,95800000.0
2008-06-02 16:55:00,100.405,100.44,100.395,100.42,139800000.0
2008-06-02 16:56:00,100.42,100.42,100.39,100.41,110400000.0
2008-06-02 16:57:00,100.41,100.42,100.4,100.42,145500000.0
2008-06-02 16:58:00,100.42,100.44,100.42,100.43,82500000.0
2008-06-02 16:59:00,100.43,100.44,100.4,100.4,105800000.0
2008-06-02 17:00:00,100.4,100.41,100.38,100.4,121600000.0
2008-06-02 17:01:00,100.4,100.41,100.39,100.4,54400000.0
2008-06-02 17:02:00,100.41,100.42,100.38,100.4,75400000.0
2008-06-02 17:03:00,100.4,100.43,100.4,100.41,177300000.0
2008-06-02 17:04:00,100.41,100.43,100.395,100.43,209400000.0
2008-06-02 17:05:00,100.43,100.46,100.43,100.44,180200000.0
2008-06-02 17:06:00,100.44,100.44,100.41,100.41,167600000.0
2008-06-02 17:07:00,100.41,100.45,100.41,100.45,122200000.0
2008-06-02 17:08:00,100.45,100.46,100.43,100.46,114900000.0
2008-06-02 17:09:00,100.45,100.475,100.445,100.46,271400000.0
2008-06-02 17:10:00,100.46,100.495,100.455,100.48,187000000.0
2008-06-02 17:11:00,100.48,100.5,100.47,100.49,208200000.0
2008-06-02 17:12:00,100.49,100.5,100.47,100.49,191200000.0
2008-06-02 17:13:00,100.49,100.49,100.45,100.47,230900000.0
2008-06-02 17:14:00,100.47,100.51,100.46,100.49,244700000.0
2008-06-02 17:15:00,100.49,100.5,100.47,100.49,166100000.0
2008-06-02 17:16:00,100.49,100.5,100.47,100.47,177300000.0
2008-06-02 17:17:00,100.47,100.47,100.455,100.455,99300000.0
2008-06-02 17:18:00,100.45,100.47,100.45,100.46,138500000.0
2008-06-02 17:19:00,100.46,100.47,100.45,100.46,210400000.0
2008-06-02 17:20:00,100.46,100.48,100.45,100.455,172900000.0
2008-06-02 17:21:00,100.45,100.46,100.43,100.45,168100000.0
2008-06-02 17:22:00,100.45,100.46,100.43,100.45,196200000.0
2008-06-02 17:23:00,100.45,100.46,100.425,100.46,170700000.0
2008-06-02 17:24:00,100.46,100.47,100.45,100.455,176400000.0
2008-06-02 17:25:00,100.455,100.49,100.455,100.48,178100000.0
2008-06-02 17:26:00,100.48,100.51,100.47,100.49,155900000.0
2008-06-02 17:27:00,100.48,100.5,100.47,100.475,262400000.0
2008-06-02 17:28:00,100.48,100.51,100.47,100.51,157600000.0
2008-06-02 17:29:00,100.51,100.52,100.5,100.5,66800000.0
2008-06-02 17:30:00,100.5,100.52,100.48,100.49,123200000.0
2008-06-02 17:31:00,100.49,100.5,100.48,100.5,116300000.0
2008-06-02 17:32:00,100.5,100.5,100.45,100.46,107300000.0
2008-06-02 17:33:00,100.46,100.5,100.46,100.49,47800000.0
2008-06-02 17:34:00,100.48,100.49,100.46,100.49,35200000.0
2008-06-02 17:35:00,100.49,100.49,100.47,100.48,61900000.0
2008-06-02 17:36:00,100.48,100.5,100.46,100.48,39200000.0
2008-06-02 17:37:00,100.48,100.49,100.44,100.44,74900000.0
2008-06-02 17:38:00,100.44,100.46,100.42,100.44,83800000.0
2008-06-02 17:39:00,100.44,100.46,100.42,100.44,114400000.0
2008-06-02 17:40:00,100.44,100.46,100.43,100.45,67700000.0
2008-06-02 17:41:00,100.45,100.46,100.44,100.46,51100000.0
2008-06-02 17:42:00,100.46,100.49,100.45,100.49,89700000.0
2008-06-02 17:43:00,100.49,100.5,100.47,100.47,106200000.0
2008-06-02 17:44:00,100.47,100.5,100.47,100.48,60200000.0
2008-06-02 17:45:00,100.48,100.49,100.46,100.48,54700000.0
2008-06-02 17:46:00,100.48,100.5,100.47,100.49,70400000.0
2008-06-02 17:47:00,100.49,100.5,100.47,100.5,129500000.0
2008-06-02 17:48:00,100.5,100.55,100.5,100.55,141200000.0
2008-06-02 17:49:00,100.55,100.59,100.54,100.54,229300000.0
2008-06-02 17:50:00,100.54,100.57,100.54,100.56,228100000.0
2008-06-02 17:51:00,100.56,100.57,100.54,100.55,114500000.0
2008-06-02 17:52:00,100.55,100.58,100.55,100.57,83200000.0
2008-06-02 17:53:00,100.56,100.59,100.56,100.58,145900000.0
2008-06-02 17:54:00,100.58,100.6,100.56,100.575,193400000.0
2008-06-02 17:55:00,100.58,100.6,100.57,100.57,131400000.0
2008-06-02 17:56:00,100.57,100.61,100.57,100.59,72500000.0
2008-06-02 17:57:00,100.59,100.61,100.58,100.6,79400000.0
2008-06-02 17:58:00,100.6,100.62,100.58,100.6,135300000.0
2008-06-02 17:59:00,100.6,100.61,100.57,100.6,125400000.0
2008-06-02 18:00:00,100.6,100.6,100.57,100.57,116700000.0
2008-06-02 18:01:00,100.57,100.62,100.57,100.6,55700000.0
2008-06-02 18:02:00,100.6,100.62,100.59,100.62,51900000.0
2008-06-02 18:03:00,100.62,100.62,100.61,100.615,63000000.0
2008-06-02 18:04:00,100.61,100.63,100.6,100.6,54300000.0
2008-06-02 18:05:00,100.6,100.6,100.59,100.59,65900000.0
2008-06-02 18:06:00,100.59,100.62,100.59,100.61,26400000.0
2008-06-02 18:07:00,100.61,100.62,100.59,100.6,87600000.0
2008-06-02 18:08:00,100.6,100.61,100.58,100.59,45600000.0
2008-06-02 18:09:00,100.59,100.59,100.57,100.57,131100000.0
2008-06-02 18:10:00,100.57,100.58,100.57,100.58,125600000.0
2008-06-02 18:11:00,100.58,100.6,100.58,100.58,82700000.0
2008-06-02 18:12:00,100.58,100.59,100.58,100.59,18400000.0
2008-06-02 18:13:00,100.59,100.61,100.58,100.6,28100000.0
2008-06-02 18:14:00,100.6,100.61,100.59,100.6,23500000.0
2008-06-02 18:15:00,100.59,100.6,100.57,100.59,115900000.0
2008-06-02 18:16:00,100.59,100.6,100.55,100.56,87200000.0
2008-06-02 18:17:00,100.56,100.59,100.56,100.59,43800000.0
2008-06-02 18:18:00,100.59,100.61,100.58,100.6,61000000.0
2008-06-02 18:19:00,100.6,100.62,100.58,100.59,63900000.0
2008-06-02 18:20:00,100.59,100.59,100.58,100.58,67500000.0
2008-06-02 18:21:00,100.58,100.61,100.58,100.59,64200000.0
2008-06-02 18:22:00,100.59,100.61,100.58,100.58,15500000.0
2008-06-02 18:23:00,100.58,100.59,100.57,100.58,71000000.0
2008-06-02 18:24:00,100.58,100.61,100.58,100.61,36800000.0
2008-06-02 18:25:00,100.61,100.61,100.58,100.58,51000000.0
2008-06-02 18:26:00,100.58,100.59,100.57,100.59,25800000.0
2008-06-02 18:27:00,100.59,100.6,100.58,100.58,62100000.0
2008-06-02 18:28:00,100.59,100.59,100.57,100.59,85300000.0
2008-06-02 18:29:00,100.595,100.6,100.56,100.58,81200000.0
2008-06-02 18:30:00,100.58,100.59,100.55,100.55,95500000.0
2008-06-02 18:31:00,100.55,100.59,100.55,100.55,86000000.0
2008-06-02 18:32:00,100.555,100.58,100.55,100.58,45200000.0
2008-06-02 18:33:00,100.57,100.59,100.56,100.58,76600000.0
2008-06-02 18:34:00,100.58,100.58,100.53,100.53,195900000.0
2008-06-02 18:35:00,100.53,100.69,100.51,100.67,173900000.0
2008-06-02 18:36:00,100.67,100.73,100.66,100.68,101700000.0
2008-06-02 18:37:00,100.69,100.735,100.68,100.72,107400000.0
2008-06-02 18:38:00,100.72,100.795,100.71,100.74,130200000.0
2008-06-02 18:39:00,100.73,100.77,100.72,100.74,126800000.0
2008-06-02 18:40:00,100.735,100.755,100.71,100.74,123000000.0
2008-06-02 18:41:00,100.74,100.76,100.72,100.755,119100000.0
2008-06-02 18:42:00,100.76,100.82,100.74,100.82,130800000.0
2008-06-02 18:43:00,100.82,100.83,100.77,100.81,100800000.0
2008-06-02 18:44:00,100.8,100.84,100.79,100.8,137900000.0
2008-06-02 18:45:00,100.8,100.84,100.79,100.81,87800000.0
2008-06-02 18:46:00,100.81,100.82,100.79,100.79,86500000.0
2008-06-02 18:47:00,100.78,100.81,100.78,100.79,49200000.0
2008-06-02 18:48:00,100.8,100.82,100.79,100.79,153100000.0
2008-06-02 18:49:00,100.79,100.83,100.78,100.81,112600000.0
2008-06-02 18:50:00,100.81,100.83,100.79,100.805,121500000.0
2008-06-02 18:51:00,100.805,100.83,100.79,100.81,113200000.0
2008-06-02 18:52:00,100.81,100.85,100.81,100.84,65800000.0
2008-06-02 18:53:00,100.84,100.85,100.8,100.805,65300000.0
2008-06-02 18:54:00,100.81,100.81,100.76,100.77,122400000.0
2008-06-02 18:55:00,100.77,100.79,100.76,100.78,74800000.0
2008-06-02 18:56:00,100.79,100.81,100.79,100.8,43500000.0
2008-06-02 18:57:00,100.8,100.8,100.76,100.78,163300000.0
2008-06-02 18:58:00,100.78,100.78,100.73,100.76,102800000.0
2008-06-02 18:59:00,100.76,100.8,100.76,100.76,138400000.0
2008-06-02 19:00:00,100.76,100.79,100.76,100.775,86800000.0
2008-06-02 19:01:00,100.77,100.8,100.76,100.79,69500000.0
2008-06-02 19:02:00,100.79,100.8,100.77,100.78,56500000.0
2008-06-02 19:03:00,100.78,100.81,100.78,100.8,54000000.0
2008-06-02 19:04:00,100.8,100.8,100.77,100.8,45500000.0
2008-06-02 19:05:00,100.81,100.81,100.79,100.81,43400000.0
2008-06-02 19:06:00,100.81,100.82,100.78,100.8,94200000.0
2008-06-02 19:07:00,100.8,100.83,100.785,100.81,86200000.0
2008-06-02 19:08:00,100.81,100.84,100.8,100.84,91200000.0
2008-06-02 19:09:00,100.84,100.84,100.8,100.8,77000000.0
2008-06-02 19:10:00,100.81,100.83,100.8,100.83,77400000.0
2008-06-02 19:11:00,100.83,100.86,100.82,100.82,52600000.0
2008-06-02 19:12:00,100.82,100.86,100.82,100.83,42700000.0
2008-06-02 19:13:00,100.82,100.84,100.79,100.8,139800000.0
2008-06-02 19:14:00,100.8,100.82,100.78,100.79,83800000.0
2008-06-02 19:15:00,100.79,100.79,100.77,100.77,69900000.0
2008-06-02 19:16:00,100.77,100.79,100.77,100.77,131900000.0
2008-06-02 19:17:00,100.775,100.78,100.76,100.77,32300000.0
2008-06-02 19:18:00,100.77,100.78,100.76,100.76,31000000.0
2008-06-02 19:19:00,100.75,100.775,100.75,100.77,40100000.0
2008-06-02 19:20:00,100.77,100.77,100.75,100.75,32600000.0
2008-06-02 19:21:00,100.75,100.77,100.75,100.75,69800000.0
2008-06-02 19:22:00,100.75,100.77,100.75,100.76,61600000.0
2008-06-02 19:23:00,100.76,100.79,100.76,100.77,25100000.0
2008-06-02 19:24:00,100.77,100.77,100.76,100.77,55500000.0
2008-06-02 19:25:00,100.77,100.79,100.76,100.79,111500000.0
2008-06-02 19:26:00,100.79,100.8,100.74,100.76,68700000.0
2008-06-02 19:27:00,100.76,100.775,100.75,100.75,66700000.0
2008-06-02 19:28:00,100.755,100.77,100.73,100.73,78300000.0
2008-06-02 19:29:00,100.73,100.75,100.72,100.73,82000000.0
2008-06-02 19:30:00,100.73,100.74,100.72,100.72,109800000.0
2008-06-02 19:31:00,100.72,100.74,100.71,100.71,47100000.0
2008-06-02 19:32:00,100.71,100.74,100.71,100.73,42700000.0
2008-06-02 19:33:00,100.73,100.76,100.73,100.76,37900000.0
2008-06-02 19:34:00,100.76,100.77,100.76,100.77,20600000.0
2008-06-02 19:35:00,100.775,100.78,100.74,100.77,27900000.0
2008-06-02 19:36:00,100.77,100.77,100.73,100.75,38000000.0
2008-06-02 19:37:00,100.75,100.76,100.74,100.74,87700000.0
2008-06-02 19:38:00,100.75,100.775,100.74,100.775,41100000.0
2008-06-02 19:39:00,100.775,100.78,100.765,100.77,50500000.0
2008-06-02 19:40:00,100.77,100.78,100.76,100.76,65100000.0
2008-06-02 19:41:00,100.76,100.78,100.76,100.77,58500000.0
2008-06-02 19:42:00,100.77,100.77,100.74,100.74,26200000.0
2008-06-02 19:43:00,100.74,100.75,100.74,100.75,17500000.0
2008-06-02 19:44:00,100.755,100.785,100.75,100.78,64900000.0
2008-06-02 19:45:00,100.78,100.795,100.765,100.78,46500000.0
2008-06-02 19:46:00,100.78,100.78,100.78,100.78,2100000.0
2008-06-02 19:47:00,100.77,100.77,100.76,100.76,14100000.0
2008-06-02 19:48:00,100.76,100.77,100.74,100.74,37300000.0
2008-06-02 19:49:00,100.74,100.76,100.74,100.75,37400000.0
2008-06-02 19:50:00,100.75,100.75,100.73,100.75,18900000.0
2008-06-02 19:51:00,100.75,100.755,100.73,100.74,48500000.0
2008-06-02 19:52:00,100.74,100.75,100.73,100.75,40400000.0
2008-06-02 19:53:00,100.75,100.78,100.75,100.78,74500000.0
2008-06-02 19:54:00,100.78,100.78,100.77,100.77,25400000.0
2008-06-02 19:55:00,100.77,100.77,100.72,100.73,80500000.0
2008-06-02 19:56:00,100.73,100.74,100.73,100.73,32900000.0
2008-06-02 19:57:00,100.73,100.75,100.73,100.73,20100000.0
2008-06-02 19:58:00,100.74,100.74,100.72,100.72,31000000.0
2008-06-02 19:59:00,100.71,100.74,100.71,100.72,43600000.0
2008-06-02 20:00:00,100.72,100.72,100.69,100.7,123000000.0
2008-06-02 20:01:00,100.7,100.73,100.7,100.73,95700000.0
2008-06-02 20:02:00,100.74,100.75,100.7,100.7,73900000.0
2008-06-02 20:03:00,100.7,100.71,100.69,100.71,81600000.0
2008-06-02 20:04:00,100.71,100.73,100.71,100.71,94500000.0
2008-06-02 20:05:00,100.71,100.72,100.71,100.71,44500000.0
2008-06-02 20:06:00,100.71,100.71,100.65,100.69,81700000.0
2008-06-02 20:07:00,100.69,100.72,100.68,100.7,49500000.0
2008-06-02 20:08:00,100.7,100.72,100.68,100.71,65500000.0
2008-06-02 20:09:00,100.71,100.71,100.66,100.67,71800000.0
2008-06-02 20:10:00,100.68,100.68,100.65,100.665,60100000.0
2008-06-02 20:11:00,100.67,100.67,100.63,100.66,100500000.0
2008-06-02 20:12:00,100.66,100.68,100.65,100.67,122600000.0
2008-06-02 20:13:00,100.68,100.69,100.665,100.69,81900000.0
2008-06-02 20:14:00,100.68,100.7,100.68,100.7,64100000.0
2008-06-02 20:15:00,100.7,100.71,100.69,100.7,45800000.0
2008-06-02 20:16:00,100.705,100.725,100.7,100.72,37100000.0
2008-06-02 20:17:00,100.72,100.74,100.72,100.73,79500000.0
2008-06-02 20:18:00,100.73,100.76,100.73,100.75,56800000.0
2008-06-02 20:19:00,100.72,100.76,100.72,100.75,50000000.0
2008-06-02 20:20:00,100.75,100.78,100.75,100.76,29200000.0
2008-06-02 20:21:00,100.76,100.77,100.72,100.73,62400000.0
2008-06-02 20:22:00,100.73,100.75,100.72,100.75,32200000.0
2008-06-02 20:23:00,100.75,100.78,100.75,100.77,28300000.0
2008-06-02 20:24:00,100.78,100.8,100.74,100.75,36300000.0
2008-06-02 20:25:00,100.75,100.76,100.74,100.76,49700000.0
2008-06-02 20:26:00,100.76,100.76,100.76,100.76,2400000.0
2008-06-02 20:27:00,100.755,100.805,100.755,100.785,26500000.0
2008-06-02 20:28:00,100.78,100.8,100.77,100.77,39900000.0
2008-06-02 20:29:00,100.78,100.79,100.76,100.79,20700000.0
2008-06-02 20:30:00,100.79,100.8,100.78,100.79,15500000.0
2008-06-02 20:31:00,100.79,100.8,100.78,100.79,16500000.0
2008-06-02 20:32:00,100.79,100.79,100.76,100.77,45500000.0
2008-06-02 20:33:00,100.77,100.77,100.76,100.76,49800000.0
2008-06-02 20:34:00,100.76,100.78,100.76,100.77,34200000.0
2008-06-02 20:35:00,100.77,100.795,100.77,100.78,26400000.0
2008-06-02 20:36:00,100.78,100.79,100.77,100.79,25300000.0
2008-06-02 20:37:00,100.79,100.79,100.76,100.76,46800000.0
2008-06-02 20:38:00,100.76,100.765,100.76,100.765,11200000.0
2008-06-02 20:39:00,100.765,100.765,100.745,100.75,61800000.0
2008-06-02 20:40:00,100.75,100.785,100.75,100.76,35100000.0
2008-06-02 20:41:00,100.76,100.77,100.71,100.72,47000000.0
2008-06-02 20:42:00,100.72,100.72,100.7,100.7,44500000.0
2008-06-02 20:43:00,100.705,100.715,100.705,100.71,15200000.0
2008-06-02 20:44:00,100.715,100.72,100.71,100.71,24900000.0
2008-06-02 20:45:00,100.72,100.73,100.72,100.73,15300000.0
2008-06-02 20:46:00,100.73,100.75,100.71,100.75,27300000.0
2008-06-02 20:47:00,100.75,100.76,100.75,100.76,13200000.0
2008-06-02 20:48:00,100.755,100.77,100.75,100.76,27200000.0
2008-06-02 20:49:00,100.76,100.79,100.755,100.79,38500000.0
2008-06-02 20:50:00,100.78,100.79,100.76,100.76,19300000.0
2008-06-02 20:51:00,100.75,100.755,100.74,100.75,21300000.0
2008-06-02 20:52:00,100.75,100.79,100.73,100.775,50100000.0
2008-06-02 20:53:00,100.77,100.8,100.77,100.77,33100000.0
2008-06-02 20:54:00,100.775,100.79,100.76,100.76,25400000.0
2008-06-02 20:55:00,100.76,100.76,100.73,100.73,53200000.0
2008-06-02 20:56:00,100.73,100.74,100.72,100.74,23200000.0
2008-06-02 20:57:00,100.74,100.75,100.71,100.75,56600000.0
2008-06-02 20:58:00,100.75,100.76,100.75,100.75,42500000.0
2008-06-02 20:59:00,100.75,100.77,100.73,100.75,29600000.0
2008-06-02 21:00:00,100.74,100.77,100.74,100.765,27400000.0
2008-06-02 21:01:00,100.77,100.78,100.76,100.77,9900000.0
2008-06-02 21:02:00,100.78,100.78,100.76,100.76,6300000.0
2008-06-02 21:03:00,100.765,100.79,100.76,100.77,25200000.0
2008-06-02 21:04:00,100.77,100.77,100.73,100.74,23700000.0
2008-06-02 21:05:00,100.745,100.75,100.745,100.75,12900000.0
2008-06-02 21:06:00,100.75,100.765,100.735,100.75,14400000.0
2008-06-02 21:07:00,100.75,100.765,100.74,100.76,18900000.0
2008-06-02 21:08:00,100.765,100.765,100.75,100.75,5100000.0
2008-06-02 21:09:00,100.75,100.75,100.72,100.735,24300000.0
2008-06-02 21:10:00,100.74,100.745,100.73,100.74,12000000.0
2008-06-02 21:11:00,100.74,100.745,100.73,100.74,13200000.0
2008-06-02 21:12:00,100.74,100.74,100.71,100.725,13800000.0
2008-06-02 21:13:00,100.73,100.735,100.71,100.72,12600000.0
2008-06-02 21:14:00,100.72,100.73,100.72,100.73,18600000.0
2008-06-02 21:15:00,100.73,100.73,100.71,100.71,30500000.0
2008-06-02 21:16:00,100.72,100.72,100.72,100.72,3000000.0
2008-06-02 21:17:00,100.71,100.74,100.71,100.74,10500000.0
2008-06-02 21:18:00,100.745,100.75,100.74,100.75,5400000.0
2008-06-02 21:19:00,100.735,100.75,100.73,100.75,12000000.0
2008-06-02 21:20:00,100.75,100.78,100.75,100.76,17400000.0
2008-06-02 21:21:00,100.765,100.77,100.76,100.77,6900000.0
2008-06-02 21:22:00,100.77,100.78,100.76,100.76,21900000.0
2008-06-02 21:23:00,100.76,100.77,100.76,100.77,10200000.0
2008-06-02 21:24:00,100.77,100.775,100.76,100.76,16500000.0
2008-06-02 21:25:00,100.76,100.78,100.755,100.78,30000000.0
2008-06-02 21:26:00,100.77,100.78,100.72,100.72,39700000.0
2008-06-02 21:27:00,100.72,100.75,100.715,100.72,31900000.0
2008-06-02 21:28:00,100.725,100.75,100.72,100.73,63600000.0
2008-06-02 21:29:00,100.735,100.75,100.71,100.735,47100000.0
2008-06-02 21:30:00,100.72,100.755,100.72,100.74,16500000.0
2008-06-02 21:31:00,100.74,100.775,100.74,100.75,20800000.0
2008-06-02 21:32:00,100.75,100.775,100.74,100.76,27900000.0
2008-06-02 21:33:00,100.76,100.77,100.76,100.76,17700000.0
2008-06-02 21:34:00,100.76,100.77,100.73,100.73,23800000.0
2008-06-02 21:35:00,100.73,100.75,100.73,100.74,21600000.0
2008-06-02 21:36:00,100.74,100.74,100.72,100.725,8700000.0
2008-06-02 21:37:00,100.72,100.74,100.71,100.74,13400000.0
2008-06-02 21:38:00,100.745,100.77,100.745,100.76,8700000.0
2008-06-02 21:39:00,100.76,100.76,100.75,100.76,9300000.0
2008-06-02 21:40:00,100.76,100.76,100.74,100.74,6000000.0
2008-06-02 21:41:00,100.74,100.74,100.72,100.73,14700000.0
2008-06-02 21:42:00,100.74,100.75,100.74,100.74,7500000.0
2008-06-02 21:43:00,100.74,100.75,100.74,100.75,12300000.0
2008-06-02 21:44:00,100.75,100.75,100.73,100.73,9600000.0
2008-06-02 21:45:00,100.73,100.75,100.71,100.75,51200000.0
2008-06-02 21:46:00,100.75,100.775,100.72,100.77,32500000.0
2008-06-02 21:47:00,100.77,100.77,100.73,100.75,18000000.0
2008-06-02 21:48:00,100.75,100.77,100.75,100.76,24300000.0
2008-06-02 21:49:00,100.76,100.765,100.74,100.76,17600000.0
2008-06-02 21:50:00,100.76,100.77,100.76,100.77,11400000.0
2008-06-02 21:51:00,100.77,100.795,100.77,100.78,21800000.0
2008-06-02 21:52:00,100.79,100.8,100.79,100.8,5400000.0
2008-06-02 21:53:00,100.8,100.8,100.75,100.78,32200000.0
2008-06-02 21:54:00,100.78,100.8,100.76,100.79,53800000.0
2008-06-02 21:55:00,100.795,100.8,100.755,100.79,38600000.0
2008-06-02 21:56:00,100.79,100.805,100.765,100.795,17400000.0
2008-06-02 21:57:00,100.8,100.815,100.78,100.78,29000000.0
2008-06-02 21:58:00,100.78,100.78,100.77,100.77,32200000.0
2008-06-02 21:59:00,100.77,100.775,100.73,100.74,22200000.0
2008-06-02 22:00:00,100.745,100.77,100.735,100.77,17400000.0
2008-06-02 22:01:00,100.77,100.8,100.76,100.8,41500000.0
2008-06-02 22:02:00,100.8,100.81,100.78,100.8,24000000.0
2008-06-02 22:03:00,100.805,100.805,100.77,100.8,18600000.0
2008-06-02 22:04:00,100.785,100.8,100.78,100.78,5700000.0
2008-06-02 22:05:00,100.78,100.79,100.78,100.79,2400000.0
2008-06-02 22:06:00,100.78,100.785,100.775,100.785,5700000.0
2008-06-02 22:07:00,100.79,100.795,100.77,100.78,9600000.0
2008-06-02 22:08:00,100.785,100.785,100.76,100.765,18900000.0
2008-06-02 22:09:00,100.77,100.775,100.77,100.775,6300000.0
2008-06-02 22:10:00,100.77,100.785,100.77,100.78,9300000.0
2008-06-02 22:11:00,100.78,100.79,100.765,100.77,18900000.0
2008-06-02 22:12:00,100.77,100.77,100.76,100.76,10800000.0
2008-06-02 22:13:00,100.76,100.77,100.76,100.77,4500000.0
2008-06-02 22:14:00,100.77,100.77,100.77,100.77,4200000.0
2008-06-02 22:15:00,100.76,100.76,100.76,100.76,5400000.0
2008-06-02 22:16:00,100.76,100.77,100.745,100.745,10800000.0
2008-06-02 22:17:00,100.74,100.76,100.74,100.74,10800000.0
2008-06-02 22:18:00,100.74,100.755,100.72,100.75,25400000.0
2008-06-02 22:19:00,100.75,100.75,100.75,100.75,600000.0
2008-06-02 22:20:00,100.735,100.735,100.735,100.735,1500000.0
2008-06-02 22:21:00,100.735,100.75,100.735,100.75,1400000.0
2008-06-02 22:22:00,100.75,100.77,100.75,100.75,8000000.0
2008-06-02 22:23:00,100.75,100.77,100.75,100.76,13700000.0
2008-06-02 22:24:00,100.76,100.77,100.76,100.77,4500000.0
2008-06-02 22:25:00,100.77,100.77,100.75,100.76,16100000.0
2008-06-02 22:26:00,100.77,100.77,100.75,100.75,24600000.0
2008-06-02 22:27:00,100.75,100.76,100.73,100.74,10900000.0
2008-06-02 22:28:00,100.74,100.75,100.73,100.74,17300000.0
2008-06-02 22:29:00,100.74,100.74,100.74,100.74,2400000.0
2008-06-02 22:30:00,100.75,100.75,100.73,100.73,8400000.0
2008-06-02 22:31:00,100.73,100.735,100.71,100.73,12800000.0
2008-06-02 22:32:00,100.73,100.75,100.73,100.74,11700000.0
2008-06-02 22:33:00,100.74,100.75,100.73,100.73,22800000.0
2008-06-02 22:34:00,100.73,100.75,100.73,100.75,12600000.0
2008-06-02 22:35:00,100.75,100.75,100.73,100.75,8200000.0
2008-06-02 22:36:00,100.75,100.75,100.74,100.75,4500000.0
2008-06-02 22:37:00,100.745,100.76,100.745,100.745,5100000.0
2008-06-02 22:38:00,100.75,100.76,100.75,100.76,5400000.0
2008-06-02 22:39:00,100.75,100.75,100.75,100.75,7800000.0
2008-06-02 22:40:00,100.75,100.75,100.74,100.74,2400000.0
2008-06-02 22:41:00,100.745,100.76,100.74,100.76,7800000.0
2008-06-02 22:42:00,100.76,100.76,100.76,100.76,9000000.0
2008-06-02 22:43:00,100.76,100.76,100.72,100.75,11500000.0
2008-06-02 22:44:00,100.75,100.76,100.75,100.76,4800000.0
2008-06-02 22:45:00,100.76,100.76,100.735,100.74,9900000.0
2008-06-02 22:46:00,100.74,100.745,100.72,100.73,47800000.0
2008-06-02 22:47:00,100.73,100.74,100.73,100.74,18900000.0
2008-06-02 22:48:00,100.74,100.74,100.74,100.74,9300000.0
2008-06-02 22:49:00,100.74,100.74,100.72,100.72,5000000.0
2008-06-02 22:50:00,100.72,100.72,100.7,100.72,36700000.0
2008-06-02 22:51:00,100.71,100.73,100.7,100.71,43400000.0
2008-06-02 22:52:00,100.71,100.71,100.69,100.69,36400000.0
2008-06-02 22:53:00,100.69,100.7,100.66,100.665,34300000.0
2008-06-02 22:54:00,100.675,100.695,100.66,100.695,19300000.0
2008-06-02 22:55:00,100.69,100.69,100.66,100.66,20800000.0
2008-06-02 22:56:00,100.66,100.66,100.63,100.63,28800000.0
2008-06-02 22:57:00,100.63,100.64,100.6,100.62,45100000.0
2008-06-02 22:58:00,100.62,100.65,100.61,100.63,8400000.0
2008-06-02 22:59:00,100.62,100.63,100.615,100.63,10600000.0
2008-06-02 23:00:00,100.61,100.62,100.61,100.62,5500000.0
2008-06-02 23:01:00,100.64,100.64,100.61,100.62,12900000.0
2008-06-02 23:02:00,100.63,100.63,100.63,100.63,1800000.0
2008-06-02 23:03:00,100.64,100.64,100.62,100.62,3600000.0
2008-06-02 23:04:00,100.65,100.65,100.61,100.61,2200000.0
2008-06-02 23:05:00,100.63,100.64,100.63,100.63,9100000.0
2008-06-02 23:06:00,100.64,100.64,100.63,100.63,7500000.0
2008-06-02 23:07:00,100.64,100.64,100.64,100.64,1200000.0
2008-06-02 23:08:00,100.635,100.635,100.63,100.63,8200000.0
2008-06-02 23:09:00,100.64,100.64,100.63,100.63,16900000.0
2008-06-02 23:10:00,100.63,100.63,100.63,100.63,3500000.0
2008-06-02 23:11:00,100.63,100.63,100.63,100.63,1900000.0
2008-06-02 23:12:00,100.63,100.63,100.63,100.63,1600000.0
2008-06-02 23:13:00,100.615,100.66,100.61,100.64,6500000.0
2008-06-02 23:14:00,100.645,100.67,100.635,100.64,11700000.0
2008-06-02 23:15:00,100.635,100.67,100.63,100.63,31200000.0
2008-06-02 23:16:00,100.64,100.68,100.63,100.655,25600000.0
2008-06-02 23:17:00,100.66,100.69,100.63,100.64,13900000.0
2008-06-02 23:18:00,100.635,100.67,100.635,100.65,27300000.0
2008-06-02 23:19:00,100.66,100.7,100.65,100.65,31900000.0
2008-06-02 23:20:00,100.675,100.68,100.655,100.66,13200000.0
2008-06-02 23:21:00,100.68,100.69,100.65,100.67,32400000.0
2008-06-02 23:22:00,100.67,100.7,100.665,100.69,13600000.0
2008-06-02 23:23:00,100.68,100.69,100.66,100.67,32900000.0
2008-06-02 23:24:00,100.67,100.71,100.66,100.71,37600000.0
2008-06-02 23:25:00,100.71,100.71,100.67,100.69,72600000.0
2008-06-02 23:26:00,100.7,100.73,100.67,100.73,15700000.0
2008-06-02 23:27:00,100.68,100.7,100.68,100.69,26900000.0
2008-06-02 23:28:00,100.69,100.7,100.68,100.68,30200000.0
2008-06-02 23:29:00,100.69,100.69,100.68,100.69,44500000.0
2008-06-02 23:30:00,100.685,100.69,100.68,100.69,18500000.0
2008-06-02 23:31:00,100.68,100.72,100.68,100.72,14200000.0
2008-06-02 23:32:00,100.68,100.68,100.68,100.68,3200000.0
2008-06-02 23:33:00,100.69,100.71,100.68,100.7,47100000.0
2008-06-02 23:34:00,100.68,100.69,100.68,100.68,8800000.0
2008-06-02 23:35:00,100.685,100.7,100.68,100.68,14000000.0
2008-06-02 23:36:00,100.69,100.71,100.68,100.68,25000000.0
2008-06-02 23:37:00,100.68,100.68,100.68,100.68,2200000.0
2008-06-02 23:38:00,100.68,100.68,100.68,100.68,1600000.0
2008-06-02 23:39:00,100.68,100.69,100.68,100.69,7200000.0
2008-06-02 23:40:00,100.68,100.68,100.66,100.68,12100000.0
2008-06-02 23:41:00,100.641,100.649,100.613,100.642,5400000.0
2008-06-02 23:42:00,100.645,100.645,100.599,100.626,4000000.0
2008-06-02 23:43:00,100.634,100.639,100.604,100.636,11700000.0
2008-06-02 23:44:00,100.622,100.631,100.595,100.631,44800000.0
2008-06-02 23:45:00,100.62,100.635,100.592,100.601,21700000.0
2008-06-02 23:46:00,100.62,100.62,100.62,100.62,3200000.0
2008-06-02 23:47:00,100.68,100.68,100.57,100.57,36400000.0
2008-06-02 23:48:00,100.57,100.68,100.57,100.68,48600000.0
2008-06-02 23:49:00,100.68,100.68,100.68,100.68,3200000.0
2008-06-02 23:50:00,100.607,100.607,100.577,100.606,30900000.0
2008-06-02 23:51:00,100.623,100.623,100.605,100.605,7000000.0
2008-06-02 23:52:00,100.62,100.68,100.62,100.68,3300000.0
2008-06-02 23:53:00,100.64,100.64,100.64,100.64,600000.0
2008-06-02 23:54:00,100.64,100.68,100.64,100.68,5800000.0
2008-06-02 23:55:00,100.63,100.68,100.63,100.68,8400000.0
2008-06-02 23:56:00,100.635,100.635,100.635,100.635,300000.0
2008-06-02 23:57:00,100.63,100.68,100.63,100.68,4400000.0
2008-06-02 23:58:00,100.641,100.641,100.608,100.634,9200000.0
2008-06-02 23:59:00,100.65,100.65,100.64,100.64,4400000.0
2008-06-03 00:00:00,100.645,100.68,100.645,100.68,1900000.0
2008-06-03 00:01:00,100.65,100.655,100.64,100.655,9000000.0
2008-06-03 00:02:00,100.642,100.652,100.615,100.646,35800000.0
2008-06-03 00:03:00,100.68,100.69,100.68,100.68,19900000.0
2008-06-03 00:04:00,100.68,100.71,100.68,100.7,20300000.0
2008-06-03 00:05:00,100.7,100.705,100.7,100.7,24800000.0
2008-06-03 00:06:00,100.7,100.7,100.7,100.7,28800000.0
2008-06-03 00:07:00,100.7,100.705,100.7,100.705,20300000.0
2008-06-03 00:08:00,100.71,100.715,100.7,100.7,45300000.0
2008-06-03 00:09:00,100.705,100.725,100.7,100.72,35000000.0
2008-06-03 00:10:00,100.72,100.73,100.71,100.73,26800000.0
2008-06-03 00:11:00,100.73,100.74,100.71,100.72,18500000.0
2008-06-03 00:12:00,100.73,100.73,100.725,100.725,4400000.0
2008-06-03 00:13:00,100.71,100.71,100.71,100.71,3700000.0
2008-06-03 00:14:00,100.73,100.73,100.725,100.725,600000.0
2008-06-03 00:15:00,100.72,100.73,100.71,100.73,12600000.0
2008-06-03 00:16:00,100.735,100.74,100.725,100.73,6400000.0
2008-06-03 00:17:00,100.72,100.72,100.72,100.72,6900000.0
2008-06-03 00:18:00,100.72,100.73,100.72,100.73,7600000.0
2008-06-03 00:19:00,100.73,100.74,100.73,100.735,16800000.0
2008-06-03 00:20:00,100.73,100.76,100.73,100.745,40800000.0
2008-06-03 00:21:00,100.75,100.75,100.745,100.745,24500000.0
2008-06-03 00:22:00,100.745,100.75,100.745,100.75,25900000.0
2008-06-03 00:23:00,100.75,100.805,100.745,100.77,113400000.0
2008-06-03 00:24:00,100.77,100.79,100.77,100.78,73000000.0
2008-06-03 00:25:00,100.78,100.8,100.77,100.77,65100000.0
2008-06-03 00:26:00,100.77,100.77,100.77,100.77,13400000.0
2008-06-03 00:27:00,100.77,100.77,100.77,100.77,15400000.0
2008-06-03 00:28:00,100.77,100.77,100.77,100.77,17800000.0
2008-06-03 00:29:00,100.75,100.75,100.75,100.75,1600000.0
2008-06-03 00:30:00,100.75,100.77,100.75,100.77,15000000.0
2008-06-03 00:31:00,100.77,100.77,100.77,100.77,1600000.0
2008-06-03 00:32:00,100.75,100.75,100.735,100.74,2700000.0
2008-06-03 00:33:00,100.77,100.77,100.77,100.77,7200000.0
2008-06-03 00:34:00,100.77,100.77,100.73,100.77,7600000.0
2008-06-03 00:35:00,100.72,100.77,100.72,100.77,9100000.0
2008-06-03 00:36:00,100.77,100.77,100.73,100.73,2400000.0
2008-06-03 00:37:00,100.74,100.77,100.73,100.77,7400000.0
2008-06-03 00:38:00,100.77,100.77,100.77,100.77,4000000.0
2008-06-03 00:39:00,100.77,100.77,100.77,100.77,1600000.0
2008-06-03 00:40:00,100.77,100.77,100.76,100.77,7200000.0
2008-06-03 00:41:00,100.77,100.77,100.77,100.77,4000000.0
2008-06-03 00:42:00,100.72,100.72,100.72,100.72,5600000.0
2008-06-03 00:43:00,100.72,100.77,100.72,100.77,8300000.0
2008-06-03 00:44:00,100.77,100.77,100.73,100.77,10400000.0
2008-06-03 00:45:00,100.77,100.77,100.77,100.77,10000000.0
2008-06-03 00:46:00,100.77,100.77,100.77,100.77,4000000.0
2008-06-03 00:47:00,100.77,100.77,100.77,100.77,4800000.0
2008-06-03 00:48:00,100.73,100.77,100.73,100.77,8500000.0
2008-06-03 00:49:00,100.77,100.77,100.77,100.77,11200000.0
2008-06-03 00:50:00,100.77,100.77,100.77,100.77,16200000.0
2008-06-03 00:51:00,100.746,100.746,100.726,100.738,8900000.0
2008-06-03 00:52:00,100.731,100.752,100.727,100.745,9700000.0
2008-06-03 00:53:00,100.77,100.77,100.77,100.77,2400000.0
2008-06-03 00:54:00,100.77,100.77,100.7,100.7,20000000.0
2008-06-03 00:55:00,100.7,100.705,100.69,100.69,46300000.0
2008-06-03 00:56:00,100.69,100.72,100.69,100.7,69800000.0
2008-06-03 00:57:00,100.7,100.7,100.7,100.7,40100000.0
2008-06-03 00:58:00,100.69,100.69,100.69,100.69,20200000.0
2008-06-03 00:59:00,100.69,100.695,100.69,100.695,27700000.0
2008-06-03 01:00:00,100.7,100.71,100.7,100.71,12400000.0
2008-06-03 01:01:00,100.71,100.71,100.71,100.71,3500000.0
2008-06-03 01:02:00,100.72,100.72,100.71,100.71,13100000.0
2008-06-03 01:03:00,100.71,100.72,100.71,100.72,11700000.0
2008-06-03 01:04:00,100.72,100.74,100.72,100.74,33900000.0
2008-06-03 01:05:00,100.73,100.73,100.71,100.71,31600000.0
2008-06-03 01:06:00,100.71,100.71,100.7,100.7,25500000.0
2008-06-03 01:07:00,100.7,100.705,100.7,100.705,5700000.0
2008-06-03 01:08:00,100.705,100.71,100.69,100.69,17900000.0
2008-06-03 01:09:00,100.69,100.71,100.69,100.7,19000000.0
2008-06-03 01:10:00,100.7,100.72,100.7,100.7,6900000.0
2008-06-03 01:11:00,100.69,100.69,100.68,100.68,8200000.0
2008-06-03 01:12:00,100.68,100.69,100.68,100.69,8800000.0
2008-06-03 01:13:00,100.69,100.69,100.69,100.69,9800000.0
2008-06-03 01:14:00,100.69,100.69,100.68,100.68,3000000.0
2008-06-03 01:15:00,100.68,100.68,100.68,100.68,3600000.0
2008-06-03 01:16:00,100.68,100.69,100.68,100.69,7200000.0
2008-06-03 01:17:00,100.68,100.68,100.68,100.68,6800000.0
2008-06-03 01:18:00,100.68,100.71,100.68,100.71,13800000.0
2008-06-03 01:19:00,100.71,100.71,100.685,100.7,4900000.0
2008-06-03 01:20:00,100.71,100.72,100.7,100.72,4200000.0
2008-06-03 01:21:00,100.72,100.72,100.71,100.72,1800000.0
2008-06-03 01:22:00,100.72,100.72,100.7,100.72,2600000.0
2008-06-03 01:23:00,100.71,100.72,100.71,100.71,8400000.0
2008-06-03 01:24:00,100.71,100.73,100.71,100.73,3000000.0
2008-06-03 01:25:00,100.72,100.72,100.71,100.71,3900000.0
2008-06-03 01:26:00,100.695,100.695,100.69,100.69,25800000.0
2008-06-03 01:27:00,100.69,100.69,100.69,100.69,800000.0
2008-06-03 01:28:00,100.67,100.7,100.67,100.7,5500000.0
2008-06-03 01:29:00,100.7,100.7,100.7,100.7,2100000.0
2008-06-03 01:30:00,100.69,100.71,100.69,100.71,5700000.0
2008-06-03 01:31:00,100.71,100.71,100.69,100.69,12700000.0
2008-06-03 01:32:00,100.69,100.69,100.69,100.69,3800000.0
2008-06-03 01:33:00,100.69,100.69,100.69,100.69,800000.0
2008-06-03 01:34:00,100.67,100.69,100.67,100.69,9800000.0
2008-06-03 01:35:00,100.69,100.69,100.63,100.67,45600000.0
2008-06-03 01:36:00,100.67,100.68,100.67,100.67,5000000.0
2008-06-03 01:37:00,100.68,100.68,100.66,100.66,10800000.0
2008-06-03 01:38:00,100.66,100.67,100.65,100.67,9400000.0
2008-06-03 01:39:00,100.66,100.66,100.65,100.65,1600000.0
2008-06-03 01:40:00,100.66,100.67,100.65,100.65,7000000.0
2008-06-03 01:41:00,100.66,100.66,100.64,100.65,4400000.0
2008-06-03 01:42:00,100.66,100.66,100.65,100.65,3000000.0
2008-06-03 01:43:00,100.64,100.66,100.61,100.62,49200000.0
2008-06-03 01:44:00,100.63,100.65,100.62,100.65,26600000.0
2008-06-03 01:45:00,100.65,100.68,100.65,100.67,20900000.0
2008-06-03 01:46:00,100.67,100.69,100.67,100.69,23100000.0
2008-06-03 01:47:00,100.69,100.69,100.69,100.69,2400000.0
2008-06-03 01:48:00,100.69,100.69,100.64,100.65,6000000.0
2008-06-03 01:49:00,100.64,100.67,100.64,100.67,10000000.0
2008-06-03 01:50:00,100.67,100.68,100.67,100.67,2400000.0
2008-06-03 01:51:00,100.67,100.67,100.64,100.65,7500000.0
2008-06-03 01:52:00,100.65,100.65,100.63,100.63,6600000.0
2008-06-03 01:53:00,100.63,100.64,100.63,100.64,5500000.0
2008-06-03 01:54:00,100.64,100.65,100.64,100.65,7400000.0
2008-06-03 01:55:00,100.65,100.68,100.65,100.67,30400000.0
2008-06-03 01:56:00,100.65,100.66,100.64,100.65,25100000.0
2008-06-03 01:57:00,100.66,100.66,100.65,100.65,1800000.0
2008-06-03 01:58:00,100.64,100.67,100.63,100.67,7800000.0
2008-06-03 01:59:00,100.66,100.67,100.64,100.66,16100000.0
2008-06-03 02:00:00,100.65,100.66,100.63,100.66,26800000.0
2008-06-03 02:01:00,100.65,100.67,100.65,100.67,8000000.0
2008-06-03 02:02:00,100.67,100.67,100.65,100.67,6400000.0
2008-06-03 02:03:00,100.67,100.68,100.63,100.67,30100000.0
2008-06-03 02:04:00,100.67,100.68,100.67,100.68,6000000.0
2008-06-03 02:05:00,100.68,100.69,100.68,100.69,9700000.0
2008-06-03 02:06:00,100.69,100.69,100.63,100.64,16300000.0
2008-06-03 02:07:00,100.64,100.64,100.62,100.63,12900000.0
2008-06-03 02:08:00,100.63,100.64,100.62,100.63,13400000.0
2008-06-03 02:09:00,100.63,100.65,100.63,100.65,9200000.0
2008-06-03 02:10:00,100.64,100.65,100.64,100.65,9400000.0
2008-06-03 02:11:00,100.66,100.67,100.65,100.67,22200000.0
2008-06-03 02:12:00,100.66,100.67,100.66,100.67,2200000.0
2008-06-03 02:13:00,100.67,100.68,100.66,100.67,9800000.0
2008-06-03 02:14:00,100.66,100.69,100.63,100.69,54500000.0
2008-06-03 02:15:00,100.69,100.69,100.63,100.63,39000000.0
2008-06-03 02:16:00,100.63,100.65,100.63,100.64,19000000.0
2008-06-03 02:17:00,100.65,100.66,100.64,100.64,10800000.0
2008-06-03 02:18:00,100.64,100.65,100.63,100.64,18200000.0
2008-06-03 02:19:00,100.63,100.65,100.63,100.63,60800000.0
2008-06-03 02:20:00,100.63,100.66,100.63,100.66,58800000.0
2008-06-03 02:21:00,100.66,100.66,100.64,100.65,10000000.0
2008-06-03 02:22:00,100.65,100.68,100.65,100.68,30200000.0
2008-06-03 02:23:00,100.69,100.69,100.68,100.68,50700000.0
2008-06-03 02:24:00,100.69,100.69,100.68,100.68,33500000.0
2008-06-03 02:25:00,100.685,100.71,100.685,100.71,25900000.0
2008-06-03 02:26:00,100.71,100.72,100.68,100.68,20600000.0
2008-06-03 02:27:00,100.68,100.68,100.68,100.68,22400000.0
2008-06-03 02:28:00,100.68,100.68,100.62,100.63,23800000.0
2008-06-03 02:29:00,100.64,100.65,100.62,100.63,36100000.0
2008-06-03 02:30:00,100.64,100.66,100.63,100.64,27500000.0
2008-06-03 02:31:00,100.64,100.64,100.63,100.64,14800000.0
2008-06-03 02:32:00,100.65,100.65,100.64,100.64,2000000.0
2008-06-03 02:33:00,100.64,100.65,100.64,100.65,6500000.0
2008-06-03 02:34:00,100.65,100.65,100.65,100.65,2200000.0
2008-06-03 02:35:00,100.66,100.67,100.65,100.67,15400000.0
2008-06-03 02:36:00,100.66,100.66,100.66,100.66,800000.0
2008-06-03 02:37:00,100.65,100.67,100.65,100.67,8400000.0
2008-06-03 02:38:00,100.67,100.68,100.66,100.66,6400000.0
2008-06-03 02:39:00,100.67,100.68,100.65,100.65,14800000.0
2008-06-03 02:40:00,100.66,100.67,100.65,100.67,7400000.0
2008-06-03 02:41:00,100.66,100.67,100.66,100.67,2000000.0
2008-06-03 02:42:00,100.68,100.68,100.67,100.67,10500000.0
2008-06-03 02:43:00,100.68,100.68,100.68,100.68,2000000.0
2008-06-03 02:44:00,100.68,100.68,100.68,100.68,4000000.0
2008-06-03 02:45:00,100.68,100.68,100.68,100.68,12800000.0
2008-06-03 02:46:00,100.68,100.68,100.68,100.68,8000000.0
2008-06-03 02:47:00,100.68,100.68,100.68,100.68,4000000.0
2008-06-03 02:48:00,100.68,100.68,100.68,100.68,3200000.0
2008-06-03 02:49:00,100.63,100.64,100.62,100.64,18400000.0
2008-06-03 02:50:00,100.64,100.64,100.64,100.64,1400000.0
2008-06-03 02:51:00,100.65,100.66,100.61,100.65,24800000.0
2008-06-03 02:52:00,100.635,100.66,100.63,100.65,28900000.0
2008-06-03 02:53:00,100.64,100.67,100.64,100.67,21800000.0
2008-06-03 02:54:00,100.67,100.67,100.67,100.67,24800000.0
2008-06-03 02:55:00,100.67,100.67,100.67,100.67,20800000.0
2008-06-03 02:56:00,100.67,100.67,100.67,100.67,28600000.0
2008-06-03 02:57:00,100.67,100.69,100.67,100.69,54300000.0
2008-06-03 02:58:00,100.68,100.68,100.67,100.68,26800000.0
2008-06-03 02:59:00,100.68,100.7,100.68,100.68,17200000.0
2008-06-03 03:00:00,100.68,100.69,100.67,100.67,89200000.0
2008-06-03 03:01:00,100.67,100.67,100.67,100.67,13800000.0
2008-06-03 03:02:00,100.67,100.68,100.67,100.68,13800000.0
2008-06-03 03:03:00,100.67,100.68,100.67,100.68,4500000.0
2008-06-03 03:04:00,100.67,100.68,100.67,100.68,6800000.0
2008-06-03 03:05:00,100.67,100.68,100.67,100.68,8500000.0
2008-06-03 03:06:00,100.67,100.68,100.67,100.68,29900000.0
2008-06-03 03:07:00,100.67,100.68,100.67,100.67,9300000.0
2008-06-03 03:08:00,100.68,100.68,100.67,100.67,7200000.0
2008-06-03 03:09:00,100.67,100.67,100.67,100.67,11200000.0
2008-06-03 03:10:00,100.67,100.67,100.67,100.67,7200000.0
2008-06-03 03:11:00,100.67,100.67,100.67,100.67,5600000.0
2008-06-03 03:12:00,100.67,100.67,100.62,100.64,22000000.0
2008-06-03 03:13:00,100.63,100.65,100.63,100.63,32600000.0
2008-06-03 03:14:00,100.63,100.65,100.62,100.64,19300000.0
2008-06-03 03:15:00,100.63,100.65,100.63,100.65,13800000.0
2008-06-03 03:16:00,100.65,100.66,100.63,100.64,29900000.0
2008-06-03 03:17:00,100.65,100.65,100.64,100.64,2000000.0
2008-06-03 03:18:00,100.65,100.66,100.64,100.66,10600000.0
2008-06-03 03:19:00,100.655,100.66,100.655,100.66,4900000.0
2008-06-03 03:20:00,100.66,100.68,100.66,100.67,43300000.0
2008-06-03 03:21:00,100.68,100.69,100.67,100.67,69200000.0
2008-06-03 03:22:00,100.67,100.7,100.67,100.68,46500000.0
2008-06-03 03:23:00,100.69,100.7,100.67,100.67,38700000.0
2008-06-03 03:24:00,100.67,100.7,100.67,100.68,30300000.0
2008-06-03 03:25:00,100.68,100.69,100.67,100.69,22800000.0
2008-06-03 03:26:00,100.68,100.68,100.67,100.68,29900000.0
2008-06-03 03:27:00,100.68,100.7,100.68,100.7,13700000.0
2008-06-03 03:28:00,100.695,100.7,100.69,100.7,11400000.0
2008-06-03 03:29:00,100.7,100.72,100.7,100.71,27200000.0
2008-06-03 03:30:00,100.66,100.676,100.649,100.663,4100000.0
2008-06-03 03:31:00,100.71,100.72,100.71,100.71,17100000.0
2008-06-03 03:32:00,100.71,100.72,100.71,100.72,9400000.0
2008-06-03 03:33:00,100.72,100.74,100.71,100.71,36500000.0
2008-06-03 03:34:00,100.72,100.72,100.71,100.72,5000000.0
2008-06-03 03:35:00,100.71,100.72,100.71,100.71,25700000.0
2008-06-03 03:36:00,100.71,100.72,100.71,100.71,10500000.0
2008-06-03 03:37:00,100.72,100.75,100.72,100.73,22100000.0
2008-06-03 03:38:00,100.74,100.74,100.73,100.73,12800000.0
2008-06-03 03:39:00,100.73,100.73,100.71,100.71,12000000.0
2008-06-03 03:40:00,100.71,100.73,100.71,100.73,16400000.0
2008-06-03 03:41:00,100.715,100.73,100.715,100.72,15700000.0
2008-06-03 03:42:00,100.715,100.74,100.715,100.74,41700000.0
2008-06-03 03:43:00,100.73,100.75,100.73,100.75,115000000.0
2008-06-03 03:44:00,100.74,100.75,100.73,100.74,89000000.0
2008-06-03 03:45:00,100.75,100.75,100.73,100.745,35100000.0
2008-06-03 03:46:00,100.75,100.77,100.73,100.77,48400000.0
2008-06-03 03:47:00,100.77,100.81,100.77,100.79,46900000.0
2008-06-03 03:48:00,100.8,100.81,100.78,100.8,49100000.0
2008-06-03 03:49:00,100.79,100.8,100.77,100.77,11300000.0
2008-06-03 03:50:00,100.77,100.77,100.72,100.72,22000000.0
2008-06-03 03:51:00,100.73,100.76,100.705,100.705,14800000.0
2008-06-03 03:52:00,100.71,100.73,100.7,100.705,52400000.0
2008-06-03 03:53:00,100.7,100.74,100.69,100.7,56700000.0
2008-06-03 03:54:00,100.7,100.72,100.69,100.71,11900000.0
2008-06-03 03:55:00,100.71,100.72,100.7,100.71,17000000.0
2008-06-03 03:56:00,100.7,100.7,100.69,100.69,22800000.0
2008-06-03 03:57:00,100.69,100.69,100.66,100.69,32500000.0
2008-06-03 03:58:00,100.69,100.7,100.69,100.7,6600000.0
2008-06-03 03:59:00,100.71,100.71,100.68,100.69,33500000.0
2008-06-03 04:00:00,100.69,100.71,100.69,100.7,20200000.0
2008-06-03 04:01:00,100.71,100.73,100.7,100.71,10800000.0
2008-06-03 04:02:00,100.71,100.73,100.71,100.73,46500000.0
2008-06-03 04:03:00,100.72,100.72,100.7,100.71,52600000.0
2008-06-03 04:04:00,100.71,100.72,100.69,100.69,27100000.0
2008-06-03 04:05:00,100.69,100.72,100.69,100.71,6400000.0
2008-06-03 04:06:00,100.71,100.73,100.71,100.73,16300000.0
2008-06-03 04:07:00,100.73,100.73,100.7,100.71,48900000.0
2008-06-03 04:08:00,100.71,100.73,100.71,100.73,6900000.0
2008-06-03 04:09:00,100.72,100.72,100.69,100.69,30200000.0
2008-06-03 04:10:00,100.69,100.73,100.69,100.73,26500000.0
2008-06-03 04:11:00,100.73,100.73,100.665,100.68,47300000.0
2008-06-03 04:12:00,100.675,100.7,100.67,100.7,45700000.0
2008-06-03 04:13:00,100.69,100.7,100.66,100.66,42000000.0
2008-06-03 04:14:00,100.66,100.67,100.66,100.665,20800000.0
2008-06-03 04:15:00,100.665,100.69,100.66,100.685,29900000.0
2008-06-03 04:16:00,100.7,100.71,100.69,100.7,17600000.0
2008-06-03 04:17:00,100.7,100.7,100.7,100.7,13100000.0
2008-06-03 04:18:00,100.7,100.71,100.7,100.7,12200000.0
2008-06-03 04:19:00,100.7,100.71,100.7,100.7,57800000.0
2008-06-03 04:20:00,100.71,100.71,100.7,100.71,28300000.0
2008-06-03 04:21:00,100.71,100.71,100.66,100.66,41300000.0
2008-06-03 04:22:00,100.66,100.7,100.65,100.7,103300000.0
2008-06-03 04:23:00,100.7,100.7,100.665,100.68,61700000.0
2008-06-03 04:24:00,100.685,100.69,100.67,100.68,38500000.0
2008-06-03 04:25:00,100.685,100.69,100.675,100.68,33500000.0
2008-06-03 04:26:00,100.68,100.715,100.67,100.715,27900000.0
2008-06-03 04:27:00,100.715,100.75,100.71,100.74,35000000.0
2008-06-03 04:28:00,100.74,100.74,100.73,100.73,24800000.0
2008-06-03 04:29:00,100.74,100.75,100.73,100.75,37200000.0
2008-06-03 04:30:00,100.75,100.75,100.74,100.74,7700000.0
2008-06-03 04:31:00,100.75,100.75,100.75,100.75,2400000.0
2008-06-03 04:32:00,100.76,100.77,100.76,100.76,25900000.0
2008-06-03 04:33:00,100.76,100.77,100.73,100.74,60900000.0
2008-06-03 04:34:00,100.74,100.75,100.74,100.74,24400000.0
2008-06-03 04:35:00,100.74,100.75,100.74,100.75,30400000.0
2008-06-03 04:36:00,100.76,100.76,100.73,100.74,35700000.0
2008-06-03 04:37:00,100.73,100.76,100.73,100.76,64200000.0
2008-06-03 04:38:00,100.75,100.8,100.75,100.76,77800000.0
2008-06-03 04:39:00,100.77,100.77,100.745,100.75,29700000.0
2008-06-03 04:40:00,100.75,100.75,100.74,100.75,57900000.0
2008-06-03 04:41:00,100.76,100.76,100.75,100.75,15800000.0
2008-06-03 04:42:00,100.75,100.76,100.74,100.75,20900000.0
2008-06-03 04:43:00,100.76,100.76,100.75,100.75,11800000.0
2008-06-03 04:44:00,100.75,100.76,100.73,100.73,12100000.0
2008-06-03 04:45:00,100.73,100.75,100.73,100.74,13300000.0
2008-06-03 04:46:00,100.74,100.76,100.74,100.76,13400000.0
2008-06-03 04:47:00,100.76,100.76,100.75,100.76,7200000.0
2008-06-03 04:48:00,100.76,100.78,100.75,100.75,27800000.0
2008-06-03 04:49:00,100.75,100.76,100.73,100.74,27800000.0
2008-06-03 04:50:00,100.74,100.74,100.74,100.74,2400000.0
2008-06-03 04:51:00,100.73,100.76,100.73,100.75,49700000.0
2008-06-03 04:52:00,100.75,100.75,100.74,100.74,9600000.0
2008-06-03 04:53:00,100.75,100.75,100.74,100.75,16200000.0
2008-06-03 04:54:00,100.75,100.77,100.74,100.75,39000000.0
2008-06-03 04:55:00,100.75,100.77,100.75,100.76,35400000.0
2008-06-03 04:56:00,100.76,100.76,100.75,100.75,7600000.0
2008-06-03 04:57:00,100.75,100.76,100.74,100.74,60200000.0
2008-06-03 04:58:00,100.74,100.74,100.73,100.74,28000000.0
2008-06-03 04:59:00,100.74,100.75,100.74,100.75,27900000.0
2008-06-03 05:00:00,100.75,100.76,100.75,100.75,12400000.0
2008-06-03 05:01:00,100.75,100.76,100.75,100.76,20900000.0
2008-06-03 05:02:00,100.75,100.75,100.73,100.75,24000000.0
2008-06-03 05:03:00,100.74,100.75,100.72,100.72,30600000.0
2008-06-03 05:04:00,100.72,100.73,100.72,100.72,40200000.0
2008-06-03 05:05:00,100.72,100.74,100.72,100.74,22900000.0
2008-06-03 05:06:00,100.74,100.74,100.74,100.74,11500000.0
2008-06-03 05:07:00,100.74,100.75,100.73,100.74,21100000.0
2008-06-03 05:08:00,100.75,100.75,100.75,100.75,4300000.0
2008-06-03 05:09:00,100.74,100.76,100.74,100.74,24900000.0
2008-06-03 05:10:00,100.75,100.77,100.75,100.76,17600000.0
2008-06-03 05:11:00,100.76,100.76,100.75,100.75,4100000.0
2008-06-03 05:12:00,100.76,100.77,100.76,100.76,5100000.0
2008-06-03 05:13:00,100.77,100.77,100.77,100.77,600000.0
2008-06-03 05:14:00,100.76,100.76,100.76,100.76,2400000.0
2008-06-03 05:15:00,100.76,100.76,100.75,100.76,5500000.0
2008-06-03 05:16:00,100.76,100.76,100.75,100.75,9600000.0
2008-06-03 05:17:00,100.76,100.76,100.76,100.76,2400000.0
2008-06-03 05:18:00,100.75,100.75,100.73,100.73,19100000.0
2008-06-03 05:19:00,100.74,100.74,100.72,100.72,5900000.0
2008-06-03 05:20:00,100.73,100.74,100.73,100.74,9600000.0
2008-06-03 05:21:00,100.74,100.75,100.73,100.75,29600000.0
2008-06-03 05:22:00,100.74,100.74,100.72,100.73,25000000.0
2008-06-03 05:23:00,100.74,100.74,100.73,100.74,15300000.0
2008-06-03 05:24:00,100.74,100.74,100.74,100.74,14400000.0
2008-06-03 05:25:00,100.74,100.74,100.74,100.74,2400000.0
2008-06-03 05:26:00,100.717,100.717,100.692,100.707,3000000.0
2008-06-03 05:27:00,100.74,100.74,100.73,100.73,12000000.0
2008-06-03 05:28:00,100.72,100.73,100.72,100.73,14200000.0
2008-06-03 05:29:00,100.73,100.73,100.72,100.72,18700000.0
2008-06-03 05:30:00,100.72,100.73,100.72,100.73,15300000.0
2008-06-03 05:31:00,100.72,100.73,100.72,100.73,12900000.0
2008-06-03 05:32:00,100.73,100.73,100.72,100.72,17900000.0
2008-06-03 05:33:00,100.73,100.74,100.73,100.73,13000000.0
2008-06-03 05:34:00,100.73,100.73,100.73,100.73,3800000.0
2008-06-03 05:35:00,100.73,100.73,100.73,100.73,2400000.0
2008-06-03 05:36:00,100.73,100.73,100.73,100.73,12000000.0
2008-06-03 05:37:00,100.73,100.74,100.73,100.74,16400000.0
2008-06-03 05:38:00,100.74,100.74,100.73,100.73,26100000.0
2008-06-03 05:39:00,100.73,100.74,100.72,100.73,14400000.0
2008-06-03 05:40:00,100.73,100.73,100.72,100.72,10900000.0
2008-06-03 05:41:00,100.72,100.73,100.72,100.72,9500000.0
2008-06-03 05:42:00,100.72,100.72,100.7,100.7,46700000.0
2008-06-03 05:43:00,100.7,100.72,100.7,100.72,6600000.0
2008-06-03 05:44:00,100.72,100.72,100.7,100.7,9600000.0
2008-06-03 05:45:00,100.7,100.72,100.7,100.72,4200000.0
2008-06-03 05:46:00,100.71,100.73,100.71,100.73,14800000.0
2008-06-03 05:47:00,100.74,100.75,100.74,100.75,16500000.0
2008-06-03 05:48:00,100.76,100.8,100.76,100.79,25900000.0
2008-06-03 05:49:00,100.79,100.79,100.77,100.78,28800000.0
2008-06-03 05:50:00,100.78,100.78,100.77,100.77,3800000.0
2008-06-03 05:51:00,100.77,100.77,100.75,100.75,18800000.0
2008-06-03 05:52:00,100.75,100.76,100.75,100.75,17200000.0
2008-06-03 05:53:00,100.75,100.77,100.75,100.76,25500000.0
2008-06-03 05:54:00,100.76,100.76,100.75,100.76,8200000.0
2008-06-03 05:55:00,100.76,100.76,100.74,100.74,12000000.0
2008-06-03 05:56:00,100.74,100.74,100.72,100.72,12500000.0
2008-06-03 05:57:00,100.72,100.73,100.71,100.72,42000000.0
2008-06-03 05:58:00,100.72,100.73,100.72,100.73,34500000.0
2008-06-03 05:59:00,100.74,100.74,100.72,100.73,19700000.0
2008-06-03 06:00:00,100.73,100.74,100.71,100.73,54700000.0
2008-06-03 06:01:00,100.74,100.74,100.73,100.74,46300000.0
2008-06-03 06:02:00,100.74,100.75,100.73,100.73,24800000.0
2008-06-03 06:03:00,100.73,100.73,100.7,100.73,60500000.0
2008-06-03 06:04:00,100.74,100.76,100.73,100.74,61000000.0
2008-06-03 06:05:00,100.74,100.74,100.71,100.73,62300000.0
2008-06-03 06:06:00,100.72,100.73,100.72,100.73,23200000.0
2008-06-03 06:07:00,100.73,100.75,100.72,100.74,39700000.0
2008-06-03 06:08:00,100.74,100.74,100.68,100.69,43800000.0
2008-06-03 06:09:00,100.69,100.7,100.65,100.66,59200000.0
2008-06-03 06:10:00,100.66,100.69,100.655,100.68,70200000.0
2008-06-03 06:11:00,100.67,100.7,100.67,100.68,72900000.0
2008-06-03 06:12:00,100.68,100.69,100.63,100.65,74300000.0
2008-06-03 06:13:00,100.66,100.67,100.64,100.67,70300000.0
2008-06-03 06:14:00,100.66,100.69,100.61,100.62,79200000.0
2008-06-03 06:15:00,100.62,100.66,100.6,100.63,39300000.0
2008-06-03 06:16:00,100.63,100.67,100.63,100.64,28100000.0
2008-06-03 06:17:00,100.64,100.67,100.61,100.64,69100000.0
2008-06-03 06:18:00,100.64,100.65,100.62,100.64,41000000.0
2008-06-03 06:19:00,100.65,100.65,100.61,100.63,66200000.0
2008-06-03 06:20:00,100.62,100.65,100.62,100.65,65500000.0
2008-06-03 06:21:00,100.65,100.67,100.64,100.66,21800000.0
2008-06-03 06:22:00,100.66,100.68,100.66,100.68,27100000.0
2008-06-03 06:23:00,100.68,100.71,100.67,100.68,30900000.0
2008-06-03 06:24:00,100.68,100.68,100.6,100.66,104700000.0
2008-06-03 06:25:00,100.67,100.67,100.63,100.63,88000000.0
2008-06-03 06:26:00,100.64,100.67,100.64,100.66,11000000.0
2008-06-03 06:27:00,100.66,100.66,100.65,100.65,5300000.0
2008-06-03 06:28:00,100.66,100.67,100.64,100.64,21700000.0
2008-06-03 06:29:00,100.65,100.65,100.62,100.625,18800000.0
2008-06-03 06:30:00,100.62,100.65,100.62,100.64,21700000.0
2008-06-03 06:31:00,100.64,100.66,100.63,100.65,17600000.0
2008-06-03 06:32:00,100.65,100.67,100.64,100.65,65800000.0
2008-06-03 06:33:00,100.64,100.64,100.63,100.64,44200000.0
2008-06-03 06:34:00,100.64,100.65,100.615,100.615,35800000.0
2008-06-03 06:35:00,100.62,100.63,100.6,100.62,110500000.0
2008-06-03 06:36:00,100.63,100.64,100.63,100.63,49800000.0
2008-06-03 06:37:00,100.63,100.65,100.595,100.65,93200000.0
2008-06-03 06:38:00,100.64,100.65,100.64,100.65,5700000.0
2008-06-03 06:39:00,100.65,100.67,100.64,100.66,26300000.0
2008-06-03 06:40:00,100.66,100.67,100.65,100.66,25800000.0
2008-06-03 06:41:00,100.66,100.67,100.65,100.65,13100000.0
2008-06-03 06:42:00,100.65,100.66,100.65,100.66,9900000.0
2008-06-03 06:43:00,100.66,100.67,100.65,100.66,28800000.0
2008-06-03 06:44:00,100.67,100.67,100.66,100.67,33100000.0
2008-06-03 06:45:00,100.67,100.67,100.67,100.67,1800000.0
2008-06-03 06:46:00,100.66,100.67,100.65,100.65,18400000.0
2008-06-03 06:47:00,100.65,100.65,100.64,100.65,12600000.0
2008-06-03 06:48:00,100.65,100.65,100.63,100.63,15600000.0
2008-06-03 06:49:00,100.62,100.63,100.61,100.62,24100000.0
2008-06-03 06:50:00,100.63,100.63,100.6,100.6,46700000.0
2008-06-03 06:51:00,100.61,100.61,100.59,100.6,11400000.0
2008-06-03 06:52:00,100.59,100.61,100.56,100.57,137900000.0
2008-06-03 06:53:00,100.57,100.57,100.54,100.55,138300000.0
2008-06-03 06:54:00,100.55,100.56,100.52,100.55,145100000.0
2008-06-03 06:55:00,100.55,100.58,100.52,100.53,172600000.0
2008-06-03 06:56:00,100.52,100.59,100.52,100.59,78900000.0
2008-06-03 06:57:00,100.59,100.59,100.51,100.51,98100000.0
2008-06-03 06:58:00,100.51,100.6,100.51,100.58,108800000.0
2008-06-03 06:59:00,100.59,100.61,100.58,100.61,59200000.0
2008-06-03 07:00:00,100.61,100.64,100.61,100.64,79300000.0
2008-06-03 07:01:00,100.65,100.65,100.63,100.65,104700000.0
2008-06-03 07:02:00,100.65,100.66,100.61,100.61,32500000.0
2008-06-03 07:03:00,100.6,100.63,100.6,100.615,28000000.0
2008-06-03 07:04:00,100.62,100.66,100.61,100.65,23300000.0
2008-06-03 07:05:00,100.65,100.65,100.61,100.64,53600000.0
2008-06-03 07:06:00,100.64,100.66,100.62,100.65,65700000.0
2008-06-03 07:07:00,100.64,100.65,100.62,100.63,66400000.0
2008-06-03 07:08:00,100.63,100.69,100.62,100.62,133900000.0
2008-06-03 07:09:00,100.62,100.62,100.6,100.61,84200000.0
2008-06-03 07:10:00,100.61,100.65,100.61,100.64,80000000.0
2008-06-03 07:11:00,100.64,100.69,100.64,100.68,73200000.0
2008-06-03 07:12:00,100.68,100.68,100.64,100.64,26300000.0
2008-06-03 07:13:00,100.65,100.67,100.65,100.66,11900000.0
2008-06-03 07:14:00,100.66,100.68,100.65,100.68,45800000.0
2008-06-03 07:15:00,100.68,100.68,100.625,100.64,64300000.0
2008-06-03 07:16:00,100.64,100.64,100.62,100.63,65300000.0
2008-06-03 07:17:00,100.63,100.63,100.59,100.61,83100000.0
2008-06-03 07:18:00,100.61,100.62,100.6,100.62,24900000.0
2008-06-03 07:19:00,100.62,100.63,100.62,100.62,14100000.0
2008-06-03 07:20:00,100.62,100.63,100.56,100.575,36900000.0
2008-06-03 07:21:00,100.575,100.61,100.575,100.59,66000000.0
2008-06-03 07:22:00,100.59,100.59,100.53,100.56,85700000.0
2008-06-03 07:23:00,100.55,100.56,100.53,100.55,69900000.0
2008-06-03 07:24:00,100.55,100.57,100.55,100.57,66900000.0
2008-06-03 07:25:00,100.58,100.58,100.55,100.56,47500000.0
2008-06-03 07:26:00,100.56,100.61,100.56,100.58,105700000.0
2008-06-03 07:27:00,100.58,100.59,100.56,100.58,58900000.0
2008-06-03 07:28:00,100.58,100.64,100.58,100.61,104500000.0
2008-06-03 07:29:00,100.64,100.64,100.61,100.61,74700000.0
2008-06-03 07:30:00,100.61,100.64,100.6,100.61,71900000.0
2008-06-03 07:31:00,100.615,100.63,100.6,100.62,39600000.0
2008-06-03 07:32:00,100.62,100.62,100.605,100.61,17700000.0
2008-06-03 07:33:00,100.61,100.67,100.61,100.66,45300000.0
2008-06-03 07:34:00,100.66,100.71,100.66,100.67,66500000.0
2008-06-03 07:35:00,100.67,100.67,100.64,100.65,51200000.0
2008-06-03 07:36:00,100.65,100.65,100.63,100.64,34800000.0
2008-06-03 07:37:00,100.65,100.66,100.6,100.62,147400000.0
2008-06-03 07:38:00,100.62,100.67,100.615,100.67,122500000.0
2008-06-03 07:39:00,100.67,100.67,100.63,100.64,86400000.0
2008-06-03 07:40:00,100.64,100.66,100.63,100.65,136700000.0
2008-06-03 07:41:00,100.66,100.66,100.64,100.65,55000000.0
2008-06-03 07:42:00,100.65,100.67,100.61,100.61,70500000.0
2008-06-03 07:43:00,100.61,100.62,100.59,100.61,88400000.0
2008-06-03 07:44:00,100.61,100.67,100.61,100.62,98700000.0
2008-06-03 07:45:00,100.63,100.75,100.63,100.72,146300000.0
2008-06-03 07:46:00,100.73,100.74,100.7,100.72,31900000.0
2008-06-03 07:47:00,100.72,100.75,100.71,100.75,55700000.0
2008-06-03 07:48:00,100.74,100.78,100.74,100.77,117500000.0
2008-06-03 07:49:00,100.74,100.77,100.73,100.77,63000000.0
2008-06-03 07:50:00,100.77,100.79,100.77,100.78,57400000.0
2008-06-03 07:51:00,100.78,100.8,100.77,100.77,58200000.0
2008-06-03 07:52:00,100.77,100.79,100.77,100.77,43900000.0
2008-06-03 07:53:00,100.77,100.78,100.77,100.77,35500000.0
2008-06-03 07:54:00,100.77,100.77,100.74,100.77,25500000.0
2008-06-03 07:55:00,100.77,100.77,100.77,100.77,25900000.0
2008-06-03 07:56:00,100.77,100.77,100.73,100.77,21400000.0
2008-06-03 07:57:00,100.77,100.82,100.77,100.82,57300000.0
2008-06-03 07:58:00,100.82,100.82,100.8,100.8,14500000.0
2008-06-03 07:59:00,100.8,100.82,100.8,100.8,35500000.0
2008-06-03 08:00:00,100.79,100.79,100.77,100.78,57800000.0
2008-06-03 08:01:00,100.78,100.78,100.74,100.74,39300000.0
2008-06-03 08:02:00,100.77,100.77,100.72,100.75,36700000.0
2008-06-03 08:03:00,100.75,100.79,100.75,100.79,33600000.0
2008-06-03 08:04:00,100.79,100.81,100.78,100.78,22700000.0
2008-06-03 08:05:00,100.78,100.78,100.74,100.77,43800000.0
2008-06-03 08:06:00,100.77,100.78,100.72,100.72,76800000.0
2008-06-03 08:07:00,100.73,100.75,100.72,100.74,58900000.0
2008-06-03 08:08:00,100.74,100.75,100.71,100.75,57700000.0
2008-06-03 08:09:00,100.745,100.77,100.72,100.75,31682800.0
2008-06-03 08:10:00,100.75,100.76,100.75,100.76,25900000.0
2008-06-03 08:11:00,100.76,100.77,100.755,100.76,8400000.0
2008-06-03 08:12:00,100.76,100.77,100.74,100.74,13900000.0
2008-06-03 08:13:00,100.74,100.75,100.72,100.74,47900000.0
2008-06-03 08:14:00,100.74,100.75,100.72,100.725,47500000.0
2008-06-03 08:15:00,100.72,100.73,100.7,100.72,40600000.0
2008-06-03 08:16:00,100.72,100.73,100.71,100.73,16200000.0
2008-06-03 08:17:00,100.72,100.75,100.72,100.74,36700000.0
2008-06-03 08:18:00,100.735,100.74,100.73,100.74,25300000.0
2008-06-03 08:19:00,100.74,100.74,100.725,100.735,11900000.0
2008-06-03 08:20:00,100.735,100.75,100.73,100.74,48800000.0
2008-06-03 08:21:00,100.74,100.79,100.74,100.77,102100000.0
2008-06-03 08:22:00,100.77,100.82,100.77,100.8,76100000.0
2008-06-03 08:23:00,100.8,100.8,100.765,100.78,30800000.0
2008-06-03 08:24:00,100.78,100.78,100.74,100.76,44100000.0
2008-06-03 08:25:00,100.76,100.78,100.745,100.76,54200000.0
2008-06-03 08:26:00,100.765,100.79,100.735,100.74,33500000.0
2008-06-03 08:27:00,100.74,100.745,100.73,100.73,40700000.0
2008-06-03 08:28:00,100.73,100.73,100.69,100.7,46800000.0
2008-06-03 08:29:00,100.7,100.74,100.685,100.72,67000000.0
2008-06-03 08:30:00,100.725,100.76,100.71,100.73,59500000.0
2008-06-03 08:31:00,100.74,100.77,100.73,100.75,70800000.0
2008-06-03 08:32:00,100.745,100.8,100.74,100.79,52900000.0
2008-06-03 08:33:00,100.79,100.8,100.76,100.78,116200000.0
2008-06-03 08:34:00,100.79,100.79,100.76,100.77,113200000.0
2008-06-03 08:35:00,100.77,100.78,100.75,100.77,52900000.0
2008-06-03 08:36:00,100.76,100.77,100.72,100.73,50200000.0
2008-06-03 08:37:00,100.73,100.75,100.72,100.75,55300000.0
2008-06-03 08:38:00,100.75,100.75,100.73,100.74,34800000.0
2008-06-03 08:39:00,100.74,100.77,100.71,100.73,45800000.0
2008-06-03 08:40:00,100.74,100.76,100.72,100.75,58700000.0
2008-06-03 08:41:00,100.75,100.81,100.74,100.8,74000000.0
2008-06-03 08:42:00,100.81,100.85,100.79,100.84,79100000.0
2008-06-03 08:43:00,100.84,100.885,100.83,100.85,79100000.0
2008-06-03 08:44:00,100.85,100.86,100.82,100.84,54800000.0
2008-06-03 08:45:00,100.83,100.83,100.795,100.81,30200000.0
2008-06-03 08:46:00,100.815,100.83,100.79,100.81,57400000.0
2008-06-03 08:47:00,100.81,100.82,100.78,100.8,61800000.0
2008-06-03 08:48:00,100.8,100.81,100.775,100.79,51200000.0
2008-06-03 08:49:00,100.79,100.83,100.785,100.81,62300000.0
2008-06-03 08:50:00,100.805,100.82,100.8,100.81,43100000.0
2008-06-03 08:51:00,100.81,100.82,100.805,100.81,17700000.0
2008-06-03 08:52:00,100.81,100.82,100.79,100.795,49100000.0
2008-06-03 08:53:00,100.795,100.795,100.76,100.77,71900000.0
2008-06-03 08:54:00,100.77,100.78,100.76,100.76,21600000.0
2008-06-03 08:55:00,100.75,100.77,100.75,100.76,52400000.0
2008-06-03 08:56:00,100.76,100.76,100.69,100.73,128100000.0
2008-06-03 08:57:00,100.73,100.74,100.7,100.72,52900000.0
2008-06-03 08:58:00,100.72,100.74,100.705,100.72,58300000.0
2008-06-03 08:59:00,100.73,100.76,100.72,100.75,40100000.0
2008-06-03 09:00:00,100.75,100.77,100.74,100.76,41700000.0
2008-06-03 09:01:00,100.765,100.77,100.74,100.76,52200000.0
2008-06-03 09:02:00,100.76,100.76,100.75,100.76,25900000.0
2008-06-03 09:03:00,100.75,100.75,100.7,100.71,84800000.0
2008-06-03 09:04:00,100.71,100.73,100.71,100.72,48700000.0
2008-06-03 09:05:00,100.71,100.73,100.69,100.72,67100000.0
2008-06-03 09:06:00,100.72,100.76,100.72,100.76,34900000.0
2008-06-03 09:07:00,100.75,100.8,100.75,100.79,65600000.0
2008-06-03 09:08:00,100.775,100.78,100.73,100.74,63800000.0
2008-06-03 09:09:00,100.74,100.75,100.715,100.735,79600000.0
2008-06-03 09:10:00,100.735,100.745,100.72,100.74,36700000.0
2008-06-03 09:11:00,100.74,100.75,100.72,100.72,53300000.0
2008-06-03 09:12:00,100.72,100.74,100.69,100.71,63900000.0
2008-06-03 09:13:00,100.71,100.755,100.7,100.755,62800000.0
2008-06-03 09:14:00,100.765,100.77,100.75,100.77,47300000.0
2008-06-03 09:15:00,100.765,100.78,100.765,100.78,42300000.0
2008-06-03 09:16:00,100.78,100.79,100.76,100.785,75400000.0
2008-06-03 09:17:00,100.78,100.81,100.78,100.8,31500000.0
2008-06-03 09:18:00,100.79,100.82,100.78,100.81,59500000.0
2008-06-03 09:19:00,100.815,100.83,100.79,100.8,50200000.0
2008-06-03 09:20:00,100.81,100.85,100.795,100.83,65400000.0
2008-06-03 09:21:00,100.83,100.85,100.815,100.825,76900000.0
2008-06-03 09:22:00,100.82,100.85,100.815,100.835,60900000.0
2008-06-03 09:23:00,100.83,100.835,100.82,100.83,42600000.0
2008-06-03 09:24:00,100.83,100.83,100.77,100.8,50500000.0
2008-06-03 09:25:00,100.8,100.81,100.78,100.79,78400000.0
2008-06-03 09:26:00,100.805,100.81,100.78,100.79,83300000.0
2008-06-03 09:27:00,100.79,100.82,100.79,100.8,43200000.0
2008-06-03 09:28:00,100.8,100.83,100.79,100.81,70500000.0
2008-06-03 09:29:00,100.81,100.81,100.795,100.8,44700000.0
2008-06-03 09:30:00,100.8,100.81,100.79,100.8,32400000.0
2008-06-03 09:31:00,100.8,100.82,100.8,100.82,51400000.0
2008-06-03 09:32:00,100.82,100.84,100.82,100.83,29400000.0
2008-06-03 09:33:00,100.83,100.83,100.81,100.82,23200000.0
2008-06-03 09:34:00,100.82,100.82,100.8,100.8,38400000.0
2008-06-03 09:35:00,100.79,100.84,100.785,100.84,90000000.0
2008-06-03 09:36:00,100.84,100.93,100.84,100.92,75100000.0
2008-06-03 09:37:00,100.91,100.92,100.89,100.91,78200000.0
2008-06-03 09:38:00,100.91,100.91,100.87,100.89,52500000.0
2008-06-03 09:39:00,100.89,100.9,100.87,100.88,92100000.0
2008-06-03 09:40:00,100.87,100.89,100.87,100.89,50700000.0
2008-06-03 09:41:00,100.89,100.9,100.87,100.89,39500000.0
2008-06-03 09:42:00,100.89,100.89,100.87,100.87,72000000.0
2008-06-03 09:43:00,100.87,100.88,100.86,100.86,12500000.0
2008-06-03 09:44:00,100.86,100.87,100.84,100.86,99000000.0
2008-06-03 09:45:00,100.86,100.86,100.83,100.86,44800000.0
2008-06-03 09:46:00,100.86,100.86,100.84,100.84,33000000.0
2008-06-03 09:47:00,100.84,100.88,100.84,100.88,47300000.0
2008-06-03 09:48:00,100.88,100.92,100.87,100.92,71500000.0
2008-06-03 09:49:00,100.92,100.94,100.91,100.93,58600000.0
2008-06-03 09:50:00,100.93,100.955,100.93,100.95,58700000.0
2008-06-03 09:51:00,100.955,100.99,100.91,100.99,65800000.0
2008-06-03 09:52:00,100.99,100.99,100.93,100.94,53300000.0
2008-06-03 09:53:00,100.94,100.96,100.92,100.93,46300000.0
2008-06-03 09:54:00,100.93,100.94,100.91,100.94,41000000.0
2008-06-03 09:55:00,100.93,100.95,100.93,100.94,28900000.0
2008-06-03 09:56:00,100.94,100.94,100.91,100.935,50000000.0
2008-06-03 09:57:00,100.935,101.0,100.93,100.98,67200000.0
2008-06-03 09:58:00,100.99,100.99,100.95,100.97,61200000.0
2008-06-03 09:59:00,100.97,101.0,100.97,100.99,28800000.0
2008-06-03 10:00:00,100.99,101.01,100.97,100.98,75600000.0
2008-06-03 10:01:00,100.98,101.0,100.97,100.99,31700000.0
2008-06-03 10:02:00,100.98,100.99,100.955,100.97,41700000.0
2008-06-03 10:03:00,100.96,100.99,100.96,100.97,54600000.0
2008-06-03 10:04:00,100.975,100.98,100.95,100.97,31600000.0
2008-06-03 10:05:00,100.97,100.98,100.95,100.95,24100000.0
2008-06-03 10:06:00,100.95,100.95,100.93,100.94,21800000.0
2008-06-03 10:07:00,100.93,100.95,100.91,100.94,15100000.0
2008-06-03 10:08:00,100.94,100.94,100.91,100.925,67200000.0
2008-06-03 10:09:00,100.925,100.935,100.92,100.93,13900000.0
2008-06-03 10:10:00,100.935,100.94,100.93,100.94,27500000.0
2008-06-03 10:11:00,100.94,100.99,100.94,100.97,59000000.0
2008-06-03 10:12:00,100.97,101.01,100.96,101.0,38200000.0
2008-06-03 10:13:00,101.0,101.04,100.99,101.03,73200000.0
2008-06-03 10:14:00,101.025,101.035,100.995,101.03,77900000.0
2008-06-03 10:15:00,101.03,101.04,101.01,101.02,59400000.0
2008-06-03 10:16:00,101.02,101.03,101.0,101.0,53300000.0
2008-06-03 10:17:00,101.0,101.01,100.99,101.0,44100000.0
2008-06-03 10:18:00,101.01,101.04,101.0,101.025,62200000.0
2008-06-03 10:19:00,101.03,101.05,101.02,101.02,15000000.0
2008-06-03 10:20:00,101.02,101.03,100.98,101.0,60500000.0
2008-06-03 10:21:00,100.99,101.02,100.99,101.02,28100000.0
2008-06-03 10:22:00,101.03,101.03,100.96,100.97,72700000.0
2008-06-03 10:23:00,100.96,101.01,100.95,100.99,59700000.0
2008-06-03 10:24:00,100.99,101.01,100.98,101.0,42500000.0
2008-06-03 10:25:00,100.99,101.01,100.98,100.985,48200000.0
2008-06-03 10:26:00,100.98,101.01,100.98,101.01,46100000.0
2008-06-03 10:27:00,101.01,101.02,100.99,101.02,42600000.0
2008-06-03 10:28:00,101.01,101.02,101.0,101.01,30700000.0
2008-06-03 10:29:00,101.02,101.03,100.995,101.0,48100000.0
2008-06-03 10:30:00,101.0,101.01,100.98,100.99,61900000.0
2008-06-03 10:31:00,100.99,101.01,100.99,101.01,45300000.0
2008-06-03 10:32:00,101.0,101.01,100.98,100.98,53100000.0
2008-06-03 10:33:00,100.98,101.0,100.97,100.98,58700000.0
2008-06-03 10:34:00,100.98,100.99,100.97,100.97,40800000.0
2008-06-03 10:35:00,100.97,100.97,100.92,100.95,48900000.0
2008-06-03 10:36:00,100.95,101.01,100.93,101.01,76800000.0
2008-06-03 10:37:00,101.01,101.01,100.94,101.0,79100000.0
2008-06-03 10:38:00,101.0,101.02,100.97,101.02,90000000.0
2008-06-03 10:39:00,101.02,101.04,101.0,101.03,62600000.0
2008-06-03 10:40:00,101.03,101.1,101.03,101.05,66300000.0
2008-06-03 10:41:00,101.05,101.06,100.99,101.0,47400000.0
2008-06-03 10:42:00,101.0,101.02,100.98,100.99,75400000.0
2008-06-03 10:43:00,100.98,101.01,100.98,100.99,31700000.0
2008-06-03 10:44:00,100.995,101.04,100.99,101.04,67000000.0
2008-06-03 10:45:00,101.04,101.09,101.03,101.09,77200000.0
2008-06-03 10:46:00,101.08,101.17,101.08,101.1,78800000.0
2008-06-03 10:47:00,101.1,101.1,101.06,101.06,35100000.0
2008-06-03 10:48:00,101.06,101.06,101.01,101.03,37200000.0
2008-06-03 10:49:00,101.03,101.07,101.02,101.07,32700000.0
2008-06-03 10:50:00,101.07,101.08,101.06,101.06,25900000.0
2008-06-03 10:51:00,101.06,101.12,101.06,101.08,62900000.0
2008-06-03 10:52:00,101.08,101.12,101.08,101.12,60600000.0
2008-06-03 10:53:00,101.12,101.13,101.1,101.1,68900000.0
2008-06-03 10:54:00,101.1,101.1,101.055,101.06,65100000.0
2008-06-03 10:55:00,101.06,101.07,101.01,101.01,53500000.0
2008-06-03 10:56:00,101.01,101.04,101.0,101.04,73400000.0
2008-06-03 10:57:00,101.045,101.08,101.04,101.08,68800000.0
2008-06-03 10:58:00,101.07,101.12,101.07,101.1,60500000.0
2008-06-03 10:59:00,101.1,101.11,101.09,101.095,38200000.0
2008-06-03 11:00:00,101.1,101.13,101.095,101.1,53800000.0
2008-06-03 11:01:00,101.105,101.12,101.075,101.08,42000000.0
2008-06-03 11:02:00,101.085,101.09,101.055,101.08,47700000.0
2008-06-03 11:03:00,101.07,101.1,101.06,101.08,49100000.0
2008-06-03 11:04:00,101.08,101.08,101.05,101.05,38800000.0
2008-06-03 11:05:00,101.05,101.06,101.02,101.04,59200000.0
2008-06-03 11:06:00,101.05,101.06,101.01,101.03,37500000.0
2008-06-03 11:07:00,101.03,101.04,101.0,101.04,53500000.0
2008-06-03 11:08:00,101.03,101.05,101.02,101.04,24300000.0
2008-06-03 11:09:00,101.03,101.05,101.03,101.03,20900000.0
2008-06-03 11:10:00,101.04,101.05,101.03,101.05,13200000.0
2008-06-03 11:11:00,101.05,101.07,101.03,101.06,51900000.0
2008-06-03 11:12:00,101.065,101.065,101.01,101.02,57300000.0
2008-06-03 11:13:00,101.02,101.04,101.0,101.03,48300000.0
2008-06-03 11:14:00,101.02,101.06,101.01,101.04,71800000.0
2008-06-03 11:15:00,101.05,101.08,101.02,101.05,71800000.0
2008-06-03 11:16:00,101.05,101.08,101.04,101.07,47700000.0
2008-06-03 11:17:00,101.07,101.08,101.06,101.07,45000000.0
2008-06-03 11:18:00,101.07,101.1,101.05,101.09,70500000.0
2008-06-03 11:19:00,101.09,101.14,101.09,101.11,70800000.0
2008-06-03 11:20:00,101.11,101.14,101.1,101.11,48200000.0
2008-06-03 11:21:00,101.11,101.11,101.075,101.1,49300000.0
2008-06-03 11:22:00,101.1,101.13,101.095,101.1,70400000.0
2008-06-03 11:23:00,101.105,101.11,101.08,101.08,31200000.0
2008-06-03 11:24:00,101.09,101.09,101.05,101.06,55600000.0
2008-06-03 11:25:00,101.07,101.07,101.03,101.05,56500000.0
2008-06-03 11:26:00,101.06,101.08,101.04,101.06,68100000.0
2008-06-03 11:27:00,101.06,101.08,101.05,101.075,49100000.0
2008-06-03 11:28:00,101.08,101.09,101.07,101.08,50800000.0
2008-06-03 11:29:00,101.09,101.11,101.08,101.09,19500000.0
2008-06-03 11:30:00,101.09,101.1,101.08,101.08,38700000.0
2008-06-03 11:31:00,101.08,101.08,101.05,101.06,40100000.0
2008-06-03 11:32:00,101.06,101.07,101.035,101.07,35200000.0
2008-06-03 11:33:00,101.07,101.11,101.06,101.11,43900000.0
2008-06-03 11:34:00,101.11,101.14,101.09,101.12,57300000.0
2008-06-03 11:35:00,101.12,101.15,101.1,101.14,55100000.0
2008-06-03 11:36:00,101.14,101.16,101.125,101.15,69500000.0
2008-06-03 11:37:00,101.145,101.155,101.13,101.13,46600000.0
2008-06-03 11:38:00,101.125,101.13,101.115,101.125,37800000.0
2008-06-03 11:39:00,101.125,101.13,101.12,101.13,15000000.0
2008-06-03 11:40:00,101.13,101.13,101.11,101.11,35800000.0
2008-06-03 11:41:00,101.11,101.11,101.1,101.11,38000000.0
2008-06-03 11:42:00,101.11,101.11,101.09,101.1,22800000.0
2008-06-03 11:43:00,101.1,101.11,101.06,101.06,40700000.0
2008-06-03 11:44:00,101.05,101.08,101.05,101.08,44900000.0
2008-06-03 11:45:00,101.08,101.09,101.07,101.08,29700000.0
2008-06-03 11:46:00,101.08,101.09,101.07,101.09,26600000.0
2008-06-03 11:47:00,101.09,101.09,101.07,101.08,30700000.0
2008-06-03 11:48:00,101.08,101.11,101.08,101.11,24000000.0
2008-06-03 11:49:00,101.11,101.16,101.11,101.15,23400000.0
2008-06-03 11:50:00,101.14,101.15,101.14,101.15,25900000.0
2008-06-03 11:51:00,101.15,101.15,101.12,101.13,45800000.0
2008-06-03 11:52:00,101.13,101.13,101.09,101.1,44900000.0
2008-06-03 11:53:00,101.1,101.115,101.1,101.1,31300000.0
2008-06-03 11:54:00,101.1,101.1,101.06,101.07,23400000.0
2008-06-03 11:55:00,101.07,101.08,101.07,101.07,8400000.0
2008-06-03 11:56:00,101.07,101.09,101.07,101.09,18100000.0
2008-06-03 11:57:00,101.1,101.1,101.08,101.08,35300000.0
2008-06-03 11:58:00,101.08,101.11,101.08,101.11,24100000.0
2008-06-03 11:59:00,101.11,101.13,101.11,101.13,25200000.0
2008-06-03 12:00:00,101.13,101.17,101.13,101.15,46200000.0
2008-06-03 12:01:00,101.15,101.17,101.135,101.16,52400000.0
2008-06-03 12:02:00,101.16,101.17,101.16,101.17,21100000.0
2008-06-03 12:03:00,101.18,101.18,101.16,101.16,22100000.0
2008-06-03 12:04:00,101.16,101.16,101.13,101.155,31000000.0
2008-06-03 12:05:00,101.155,101.17,101.15,101.16,49000000.0
2008-06-03 12:06:00,101.16,101.19,101.15,101.17,42600000.0
2008-06-03 12:07:00,101.16,101.17,101.15,101.16,29900000.0
2008-06-03 12:08:00,101.16,101.18,101.15,101.17,71200000.0
2008-06-03 12:09:00,101.17,101.18,101.16,101.17,34900000.0
2008-06-03 12:10:00,101.17,101.19,101.14,101.185,62600000.0
2008-06-03 12:11:00,101.18,101.19,101.175,101.19,55500000.0
2008-06-03 12:12:00,101.18,101.21,101.17,101.19,49700000.0
2008-06-03 12:13:00,101.19,101.21,101.18,101.21,27600000.0
2008-06-03 12:14:00,101.2,101.22,101.19,101.21,31800000.0
2008-06-03 12:15:00,101.21,101.21,101.175,101.19,22400000.0
2008-06-03 12:16:00,101.19,101.2,101.18,101.18,44000000.0
2008-06-03 12:17:00,101.18,101.19,101.17,101.18,34500000.0
2008-06-03 12:18:00,101.185,101.2,101.18,101.2,50600000.0
2008-06-03 12:19:00,101.2,101.2,101.19,101.19,34400000.0
2008-06-03 12:20:00,101.19,101.2,101.17,101.18,37900000.0
2008-06-03 12:21:00,101.185,101.19,101.14,101.14,36900000.0
2008-06-03 12:22:00,101.14,101.19,101.14,101.18,45700000.0
2008-06-03 12:23:00,101.18,101.18,101.18,101.18,11400000.0
2008-06-03 12:24:00,101.16,101.17,101.15,101.16,18900000.0
2008-06-03 12:25:00,101.16,101.17,101.15,101.15,22100000.0
2008-06-03 12:26:00,101.15,101.16,101.15,101.16,19100000.0
2008-06-03 12:27:00,101.16,101.18,101.16,101.18,28600000.0
2008-06-03 12:28:00,101.19,101.19,101.17,101.17,55100000.0
2008-06-03 12:29:00,101.18,101.19,101.17,101.18,30700000.0
2008-06-03 12:30:00,101.18,101.18,101.165,101.17,7500000.0
2008-06-03 12:31:00,101.17,101.19,101.15,101.18,31700000.0
2008-06-03 12:32:00,101.18,101.19,101.14,101.15,48200000.0
2008-06-03 12:33:00,101.14,101.15,101.13,101.145,60800000.0
2008-06-03 12:34:00,101.145,101.15,101.13,101.15,27200000.0
2008-06-03 12:35:00,101.15,101.17,101.14,101.165,39600000.0
2008-06-03 12:36:00,101.16,101.17,101.15,101.17,37000000.0
2008-06-03 12:37:00,101.17,101.17,101.15,101.16,39600000.0
2008-06-03 12:38:00,101.16,101.17,101.15,101.15,50000000.0
2008-06-03 12:39:00,101.15,101.16,101.12,101.14,25500000.0
2008-06-03 12:40:00,101.14,101.17,101.12,101.15,67100000.0
2008-06-03 12:41:00,101.155,101.155,101.12,101.13,67600000.0
2008-06-03 12:42:00,101.14,101.15,101.12,101.15,76500000.0
2008-06-03 12:43:00,101.15,101.17,101.14,101.15,46800000.0
2008-06-03 12:44:00,101.16,101.18,101.15,101.16,34300000.0
2008-06-03 12:45:00,101.16,101.16,101.15,101.16,45500000.0
2008-06-03 12:46:00,101.16,101.19,101.155,101.18,44800000.0
2008-06-03 12:47:00,101.18,101.19,101.165,101.18,34400000.0
2008-06-03 12:48:00,101.18,101.185,101.18,101.18,19000000.0
2008-06-03 12:49:00,101.18,101.19,101.18,101.19,11600000.0
2008-06-03 12:50:00,101.19,101.19,101.19,101.19,1200000.0
2008-06-03 12:51:00,101.19,101.19,101.18,101.19,21800000.0
2008-06-03 12:52:00,101.175,101.18,101.17,101.18,4400000.0
2008-06-03 12:53:00,101.18,101.18,101.18,101.18,30100000.0
2008-06-03 12:54:00,101.18,101.18,101.16,101.16,33800000.0
2008-06-03 12:55:00,101.165,101.17,101.145,101.16,56000000.0
2008-06-03 12:56:00,101.16,101.17,101.16,101.16,44000000.0
2008-06-03 12:57:00,101.16,101.16,101.15,101.16,17400000.0
2008-06-03 12:58:00,101.16,101.17,101.15,101.16,53100000.0
2008-06-03 12:59:00,101.16,101.165,101.14,101.15,27200000.0
2008-06-03 13:00:00,101.15,101.17,101.14,101.17,27600000.0
2008-06-03 13:01:00,101.16,101.16,101.15,101.15,50500000.0
2008-06-03 13:02:00,101.15,101.16,101.14,101.15,51800000.0
2008-06-03 13:03:00,101.15,101.165,101.14,101.16,45600000.0
2008-06-03 13:04:00,101.16,101.165,101.135,101.145,33000000.0
2008-06-03 13:05:00,101.145,101.15,101.13,101.14,22000000.0
2008-06-03 13:06:00,101.14,101.165,101.14,101.155,52000000.0
2008-06-03 13:07:00,101.16,101.165,101.135,101.155,51300000.0
2008-06-03 13:08:00,101.155,101.18,101.125,101.125,76600000.0
2008-06-03 13:09:00,101.12,101.13,101.12,101.12,23000000.0
2008-06-03 13:10:00,101.125,101.15,101.125,101.15,29700000.0
2008-06-03 13:11:00,101.15,101.15,101.12,101.13,41900000.0
2008-06-03 13:12:00,101.135,101.16,101.13,101.15,44300000.0
2008-06-03 13:13:00,101.155,101.16,101.15,101.15,13800000.0
2008-06-03 13:14:00,101.15,101.17,101.15,101.16,17200000.0
2008-06-03 13:15:00,101.165,101.17,101.145,101.16,45500000.0
2008-06-03 13:16:00,101.16,101.17,101.125,101.14,43000000.0
2008-06-03 13:17:00,101.14,101.19,101.14,101.15,74900000.0
2008-06-03 13:18:00,101.15,101.155,101.14,101.14,49100000.0
2008-06-03 13:19:00,101.14,101.15,101.12,101.12,46400000.0
2008-06-03 13:20:00,101.12,101.13,101.12,101.13,30900000.0
2008-06-03 13:21:00,101.13,101.13,101.11,101.11,67100000.0
2008-06-03 13:22:00,101.11,101.12,101.1,101.11,70200000.0
2008-06-03 13:23:00,101.12,101.13,101.11,101.125,16500000.0
2008-06-03 13:24:00,101.12,101.14,101.12,101.13,44000000.0
2008-06-03 13:25:00,101.13,101.14,101.12,101.12,26500000.0
2008-06-03 13:26:00,101.125,101.15,101.11,101.14,45500000.0
2008-06-03 13:27:00,101.14,101.14,101.12,101.12,53700000.0
2008-06-03 13:28:00,101.135,101.15,101.125,101.14,23300000.0
2008-06-03 13:29:00,101.14,101.16,101.13,101.15,48500000.0
2008-06-03 13:30:00,101.15,101.15,101.11,101.11,45600000.0
2008-06-03 13:31:00,101.11,101.11,101.1,101.1,14800000.0
2008-06-03 13:32:00,101.1,101.11,101.095,101.11,40800000.0
2008-06-03 13:33:00,101.11,101.125,101.1,101.11,41600000.0
2008-06-03 13:34:00,101.11,101.13,101.1,101.125,41700000.0
2008-06-03 13:35:00,101.125,101.15,101.12,101.13,24300000.0
2008-06-03 13:36:00,101.13,101.135,101.1,101.13,41300000.0
2008-06-03 13:37:00,101.13,101.13,101.1,101.1,43300000.0
2008-06-03 13:38:00,101.1,101.11,101.085,101.1,29800000.0
2008-06-03 13:39:00,101.1,101.1,101.1,101.1,3600000.0
2008-06-03 13:40:00,101.1,101.1,101.075,101.09,35800000.0
2008-06-03 13:41:00,101.09,101.1,101.09,101.1,33400000.0
2008-06-03 13:42:00,101.1,101.1,101.08,101.09,11500000.0
2008-06-03 13:43:00,101.09,101.1,101.08,101.09,34300000.0
2008-06-03 13:44:00,101.095,101.11,101.08,101.11,36700000.0
2008-06-03 13:45:00,101.11,101.11,101.09,101.1,24500000.0
2008-06-03 13:46:00,101.1,101.11,101.08,101.09,30100000.0
2008-06-03 13:47:00,101.09,101.11,101.06,101.06,53000000.0
2008-06-03 13:48:00,101.06,101.09,101.06,101.08,53300000.0
2008-06-03 13:49:00,101.08,101.1,101.08,101.1,26200000.0
2008-06-03 13:50:00,101.1,101.13,101.1,101.12,34600000.0
2008-06-03 13:51:00,101.125,101.16,101.125,101.15,52300000.0
2008-06-03 13:52:00,101.15,101.17,101.13,101.16,55200000.0
2008-06-03 13:53:00,101.16,101.17,101.135,101.16,63100000.0
2008-06-03 13:54:00,101.16,101.18,101.15,101.16,32900000.0
2008-06-03 13:55:00,101.16,101.17,101.14,101.14,56600000.0
2008-06-03 13:56:00,101.14,101.19,101.14,101.17,52100000.0
2008-06-03 13:57:00,101.17,101.18,101.15,101.18,37600000.0
2008-06-03 13:58:00,101.18,101.2,101.16,101.19,55500000.0
2008-06-03 13:59:00,101.19,101.23,101.19,101.22,47200000.0
2008-06-03 14:00:00,101.21,101.22,101.18,101.2,44400000.0
2008-06-03 14:01:00,101.2,101.22,101.18,101.2,43300000.0
2008-06-03 14:02:00,101.2,101.22,101.19,101.2,57200000.0
2008-06-03 14:03:00,101.2,101.25,101.19,101.24,53900000.0
2008-06-03 14:04:00,101.25,101.26,101.18,101.2,58500000.0
2008-06-03 14:05:00,101.2,101.2,101.18,101.18,19400000.0
2008-06-03 14:06:00,101.18,101.2,101.18,101.19,35200000.0
2008-06-03 14:07:00,101.19,101.2,101.19,101.19,13800000.0
2008-06-03 14:08:00,101.19,101.21,101.19,101.19,84200000.0
2008-06-03 14:09:00,101.2,101.2,101.16,101.17,24700000.0
2008-06-03 14:10:00,101.17,101.18,101.15,101.15,31500000.0
2008-06-03 14:11:00,101.15,101.15,101.13,101.15,32100000.0
2008-06-03 14:12:00,101.135,101.16,101.135,101.16,34600000.0
2008-06-03 14:13:00,101.17,101.17,101.15,101.15,19200000.0
2008-06-03 14:14:00,101.15,101.17,101.15,101.17,29200000.0
2008-06-03 14:15:00,101.17,101.18,101.17,101.17,55800000.0
2008-06-03 14:16:00,101.17,101.18,101.165,101.18,16700000.0
2008-06-03 14:17:00,101.18,101.2,101.18,101.19,19600000.0
2008-06-03 14:18:00,101.19,101.2,101.17,101.2,33200000.0
2008-06-03 14:19:00,101.2,101.23,101.18,101.23,54500000.0
2008-06-03 14:20:00,101.22,101.24,101.2,101.2,51400000.0
2008-06-03 14:21:00,101.205,101.24,101.2,101.23,37600000.0
2008-06-03 14:22:00,101.23,101.24,101.22,101.23,54600000.0
2008-06-03 14:23:00,101.23,101.27,101.23,101.26,42600000.0
2008-06-03 14:24:00,101.26,101.3,101.26,101.28,55400000.0
2008-06-03 14:25:00,101.28,101.3,101.26,101.27,33300000.0
2008-06-03 14:26:00,101.27,101.28,101.255,101.26,37500000.0
2008-06-03 14:27:00,101.27,101.28,101.26,101.28,38100000.0
2008-06-03 14:28:00,101.29,101.3,101.27,101.29,44400000.0
2008-06-03 14:29:00,101.29,101.3,101.28,101.29,60900000.0
2008-06-03 14:30:00,101.3,101.31,101.28,101.28,40300000.0
2008-06-03 14:31:00,101.29,101.29,101.26,101.26,44200000.0
2008-06-03 14:32:00,101.27,101.29,101.26,101.29,32100000.0
2008-06-03 14:33:00,101.29,101.29,101.26,101.26,27900000.0
2008-06-03 14:34:00,101.27,101.28,101.24,101.25,24700000.0
2008-06-03 14:35:00,101.24,101.25,101.21,101.23,40900000.0
2008-06-03 14:36:00,101.22,101.22,101.21,101.21,66000000.0
2008-06-03 14:37:00,101.21,101.22,101.21,101.21,34400000.0
2008-06-03 14:38:00,101.21,101.21,101.17,101.18,32400000.0
2008-06-03 14:39:00,101.18,101.19,101.17,101.17,31700000.0
2008-06-03 14:40:00,101.18,101.19,101.17,101.18,33100000.0
2008-06-03 14:41:00,101.18,101.19,101.145,101.155,26400000.0
2008-06-03 14:42:00,101.16,101.19,101.145,101.19,40600000.0
2008-06-03 14:43:00,101.19,101.23,101.19,101.2,33300000.0
2008-06-03 14:44:00,101.2,101.22,101.2,101.21,18900000.0
2008-06-03 14:45:00,101.21,101.22,101.21,101.22,5100000.0
2008-06-03 14:46:00,101.22,101.26,101.22,101.26,18600000.0
2008-06-03 14:47:00,101.25,101.26,101.23,101.25,44100000.0
2008-06-03 14:48:00,101.24,101.25,101.23,101.235,28400000.0
2008-06-03 14:49:00,101.23,101.25,101.23,101.24,23200000.0
2008-06-03 14:50:00,101.24,101.26,101.24,101.24,47700000.0
2008-06-03 14:51:00,101.24,101.26,101.24,101.25,20100000.0
2008-06-03 14:52:00,101.25,101.26,101.25,101.25,8400000.0
2008-06-03 14:53:00,101.25,101.27,101.235,101.26,13800000.0
2008-06-03 14:54:00,101.26,101.27,101.25,101.26,16300000.0
2008-06-03 14:55:00,101.27,101.27,101.26,101.26,28700000.0
2008-06-03 14:56:00,101.26,101.28,101.255,101.27,25200000.0
2008-06-03 14:57:00,101.27,101.29,101.26,101.27,42700000.0
2008-06-03 14:58:00,101.27,101.28,101.255,101.27,41200000.0
2008-06-03 14:59:00,101.27,101.27,101.25,101.26,52700000.0
2008-06-03 15:00:00,101.26,101.305,101.23,101.26,108300000.0
2008-06-03 15:01:00,101.265,101.28,101.15,101.17,98600000.0
2008-06-03 15:02:00,101.16,101.22,101.15,101.16,97100000.0
2008-06-03 15:03:00,101.16,101.17,101.06,101.06,80500000.0
2008-06-03 15:04:00,101.06,101.12,101.05,101.09,68500000.0
2008-06-03 15:05:00,101.08,101.14,101.075,101.13,80900000.0
2008-06-03 15:06:00,101.12,101.13,101.08,101.09,76600000.0
2008-06-03 15:07:00,101.09,101.12,101.06,101.08,94100000.0
2008-06-03 15:08:00,101.08,101.1,101.02,101.04,94200000.0
2008-06-03 15:09:00,101.04,101.09,101.04,101.08,41900000.0
2008-06-03 15:10:00,101.07,101.07,100.95,100.95,86400000.0
2008-06-03 15:11:00,100.96,101.03,100.96,101.03,88100000.0
2008-06-03 15:12:00,101.04,101.06,101.0,101.06,88900000.0
2008-06-03 15:13:00,101.05,101.06,101.02,101.04,72100000.0
2008-06-03 15:14:00,101.05,101.08,101.03,101.07,65900000.0
2008-06-03 15:15:00,101.065,101.1,101.005,101.02,93300000.0
2008-06-03 15:16:00,101.02,101.05,101.01,101.03,75300000.0
2008-06-03 15:17:00,101.02,101.06,100.97,101.03,88100000.0
2008-06-03 15:18:00,101.03,101.04,100.97,100.98,92700000.0
2008-06-03 15:19:00,100.98,101.01,100.94,100.98,93400000.0
2008-06-03 15:20:00,100.99,101.0,100.93,100.93,84100000.0
2008-06-03 15:21:00,100.94,100.96,100.89,100.9,75900000.0
2008-06-03 15:22:00,100.9,100.93,100.82,100.83,76500000.0
2008-06-03 15:23:00,100.83,100.905,100.815,100.87,72600000.0
2008-06-03 15:24:00,100.87,100.9,100.85,100.87,64000000.0
2008-06-03 15:25:00,100.86,100.87,100.79,100.81,75300000.0
2008-06-03 15:26:00,100.82,100.825,100.74,100.76,90000000.0
2008-06-03 15:27:00,100.76,100.76,100.65,100.67,76700000.0
2008-06-03 15:28:00,100.67,100.75,100.66,100.72,86200000.0
2008-06-03 15:29:00,100.73,100.73,100.67,100.68,90000000.0
2008-06-03 15:30:00,100.68,100.74,100.67,100.73,78500000.0
2008-06-03 15:31:00,100.73,100.78,100.72,100.77,66100000.0
2008-06-03 15:32:00,100.77,100.78,100.74,100.75,57000000.0
2008-06-03 15:33:00,100.75,100.79,100.75,100.77,40100000.0
2008-06-03 15:34:00,100.775,100.79,100.77,100.77,49500000.0
2008-06-03 15:35:00,100.78,100.8,100.74,100.8,71700000.0
2008-06-03 15:36:00,100.79,100.81,100.78,100.81,57800000.0
2008-06-03 15:37:00,100.81,100.82,100.78,100.78,81100000.0
2008-06-03 15:38:00,100.78,100.8,100.76,100.76,83300000.0
2008-06-03 15:39:00,100.76,100.76,100.72,100.73,77900000.0
2008-06-03 15:40:00,100.73,100.77,100.73,100.77,53600000.0
2008-06-03 15:41:00,100.77,100.78,100.72,100.74,64800000.0
2008-06-03 15:42:00,100.73,100.75,100.7,100.73,60100000.0
2008-06-03 15:43:00,100.73,100.76,100.72,100.73,56100000.0
2008-06-03 15:44:00,100.73,100.76,100.71,100.74,79400000.0
2008-06-03 15:45:00,100.74,100.75,100.71,100.72,59700000.0
2008-06-03 15:46:00,100.72,100.73,100.695,100.71,60800000.0
2008-06-03 15:47:00,100.71,100.75,100.71,100.72,73500000.0
2008-06-03 15:48:00,100.72,100.74,100.69,100.7,95200000.0
2008-06-03 15:49:00,100.7,100.71,100.68,100.69,74400000.0
2008-06-03 15:50:00,100.7,100.7,100.64,100.66,45400000.0
2008-06-03 15:51:00,100.66,100.68,100.66,100.67,41600000.0
2008-06-03 15:52:00,100.67,100.74,100.67,100.74,71900000.0
2008-06-03 15:53:00,100.74,100.75,100.69,100.71,62400000.0
2008-06-03 15:54:00,100.71,100.72,100.69,100.71,56100000.0
2008-06-03 15:55:00,100.71,100.75,100.71,100.73,54500000.0
2008-06-03 15:56:00,100.74,100.77,100.74,100.74,52800000.0
2008-06-03 15:57:00,100.74,100.81,100.74,100.8,74000000.0
2008-06-03 15:58:00,100.8,100.83,100.785,100.81,56800000.0
2008-06-03 15:59:00,100.81,100.81,100.755,100.77,58600000.0
2008-06-03 16:00:00,100.78,100.805,100.67,100.68,114400000.0
2008-06-03 16:01:00,100.68,100.7,100.62,100.62,90100000.0
2008-06-03 16:02:00,100.62,100.63,100.53,100.545,90500000.0
2008-06-03 16:03:00,100.55,100.68,100.545,100.67,66100000.0
2008-06-03 16:04:00,100.68,100.7,100.65,100.68,77200000.0
2008-06-03 16:05:00,100.68,100.7,100.65,100.66,82900000.0
2008-06-03 16:06:00,100.66,100.67,100.625,100.64,71500000.0
2008-06-03 16:07:00,100.64,100.65,100.6,100.65,75800000.0
2008-06-03 16:08:00,100.64,100.66,100.63,100.63,84900000.0
2008-06-03 16:09:00,100.63,100.63,100.59,100.63,56200000.0
2008-06-03 16:10:00,100.63,100.65,100.61,100.63,29100000.0
2008-06-03 16:11:00,100.63,100.66,100.63,100.655,48600000.0
2008-06-03 16:12:00,100.65,100.66,100.63,100.63,62200000.0
2008-06-03 16:13:00,100.63,100.67,100.63,100.67,68800000.0
2008-06-03 16:14:00,100.67,100.68,100.64,100.66,67200000.0
2008-06-03 16:15:00,100.65,100.67,100.63,100.63,63300000.0
2008-06-03 16:16:00,100.63,100.64,100.61,100.62,40000000.0
2008-06-03 16:17:00,100.62,100.65,100.62,100.64,45300000.0
2008-06-03 16:18:00,100.65,100.7,100.64,100.68,74800000.0
2008-06-03 16:19:00,100.68,100.74,100.68,100.72,65300000.0
2008-06-03 16:20:00,100.73,100.73,100.67,100.68,61100000.0
2008-06-03 16:21:00,100.68,100.68,100.65,100.67,44300000.0
2008-06-03 16:22:00,100.66,100.69,100.65,100.67,55600000.0
2008-06-03 16:23:00,100.675,100.71,100.67,100.7,49900000.0
2008-06-03 16:24:00,100.7,100.72,100.69,100.695,77700000.0
2008-06-03 16:25:00,100.695,100.73,100.69,100.71,48300000.0
2008-06-03 16:26:00,100.7,100.74,100.69,100.72,52200000.0
2008-06-03 16:27:00,100.72,100.75,100.72,100.75,40300000.0
2008-06-03 16:28:00,100.75,100.76,100.72,100.72,58600000.0
2008-06-03 16:29:00,100.72,100.74,100.685,100.73,71100000.0
2008-06-03 16:30:00,100.74,100.78,100.73,100.75,65600000.0
2008-06-03 16:31:00,100.76,100.76,100.72,100.74,40500000.0
2008-06-03 16:32:00,100.74,100.76,100.72,100.73,49000000.0
2008-06-03 16:33:00,100.72,100.77,100.71,100.75,75100000.0
2008-06-03 16:34:00,100.75,100.77,100.74,100.77,52300000.0
2008-06-03 16:35:00,100.78,100.78,100.74,100.76,32400000.0
2008-06-03 16:36:00,100.76,100.78,100.74,100.76,41800000.0
2008-06-03 16:37:00,100.77,100.78,100.75,100.76,25100000.0
2008-06-03 16:38:00,100.75,100.75,100.7,100.71,38000000.0
2008-06-03 16:39:00,100.72,100.73,100.71,100.71,23500000.0
2008-06-03 16:40:00,100.71,100.73,100.7,100.72,36700000.0
2008-06-03 16:41:00,100.72,100.73,100.7,100.72,50100000.0
2008-06-03 16:42:00,100.72,100.74,100.68,100.72,51700000.0
2008-06-03 16:43:00,100.72,100.76,100.72,100.76,26000000.0
2008-06-03 16:44:00,100.75,100.775,100.73,100.73,43500000.0
2008-06-03 16:45:00,100.73,100.74,100.695,100.71,67200000.0
2008-06-03 16:46:00,100.71,100.74,100.705,100.73,50900000.0
2008-06-03 16:47:00,100.73,100.75,100.72,100.74,36400000.0
2008-06-03 16:48:00,100.74,100.76,100.73,100.76,38200000.0
2008-06-03 16:49:00,100.75,100.78,100.75,100.77,21300000.0
2008-06-03 16:50:00,100.77,100.78,100.73,100.78,53800000.0
2008-06-03 16:51:00,100.79,100.8,100.77,100.77,37800000.0
2008-06-03 16:52:00,100.77,100.78,100.75,100.78,36100000.0
2008-06-03 16:53:00,100.79,100.79,100.76,100.76,30600000.0
2008-06-03 16:54:00,100.75,100.77,100.74,100.75,73000000.0
2008-06-03 16:55:00,100.75,100.79,100.74,100.79,46100000.0
2008-06-03 16:56:00,100.79,100.82,100.77,100.785,57200000.0
2008-06-03 16:57:00,100.78,100.79,100.76,100.77,60400000.0
2008-06-03 16:58:00,100.76,100.82,100.76,100.8,52000000.0
2008-06-03 16:59:00,100.81,100.86,100.78,100.86,46000000.0
2008-06-03 17:00:00,100.86,100.87,100.83,100.84,66000000.0
2008-06-03 17:01:00,100.84,100.84,100.81,100.825,57000000.0
2008-06-03 17:02:00,100.82,100.86,100.82,100.85,45500000.0
2008-06-03 17:03:00,100.85,100.87,100.85,100.86,79300000.0
2008-06-03 17:04:00,100.86,100.87,100.845,100.845,54900000.0
2008-06-03 17:05:00,100.845,100.88,100.84,100.87,70200000.0
2008-06-03 17:06:00,100.87,100.95,100.87,100.92,85800000.0
2008-06-03 17:07:00,100.93,100.93,100.9,100.92,32100000.0
2008-06-03 17:08:00,100.92,100.93,100.9,100.91,50200000.0
2008-06-03 17:09:00,100.91,100.91,100.88,100.88,18900000.0
2008-06-03 17:10:00,100.88,100.88,100.86,100.86,56100000.0
2008-06-03 17:11:00,100.86,100.88,100.855,100.88,47000000.0
2008-06-03 17:12:00,100.88,100.88,100.85,100.86,36900000.0
2008-06-03 17:13:00,100.86,100.86,100.825,100.825,86900000.0
2008-06-03 17:14:00,100.82,100.84,100.8,100.83,83100000.0
2008-06-03 17:15:00,100.83,100.83,100.79,100.8,71200000.0
2008-06-03 17:16:00,100.8,100.805,100.78,100.79,78100000.0
2008-06-03 17:17:00,100.79,100.8,100.76,100.77,51900000.0
2008-06-03 17:18:00,100.775,100.815,100.77,100.795,87300000.0
2008-06-03 17:19:00,100.795,100.82,100.785,100.785,57600000.0
2008-06-03 17:20:00,100.785,100.8,100.77,100.785,65900000.0
2008-06-03 17:21:00,100.785,100.795,100.775,100.78,52400000.0
2008-06-03 17:22:00,100.78,100.79,100.765,100.77,30100000.0
2008-06-03 17:23:00,100.77,100.83,100.77,100.83,48100000.0
2008-06-03 17:24:00,100.83,100.84,100.81,100.82,40800000.0
2008-06-03 17:25:00,100.825,100.83,100.805,100.815,29700000.0
2008-06-03 17:26:00,100.82,100.825,100.81,100.81,32200000.0
2008-06-03 17:27:00,100.815,100.825,100.8,100.815,43200000.0
2008-06-03 17:28:00,100.815,100.82,100.79,100.805,66200000.0
2008-06-03 17:29:00,100.81,100.81,100.78,100.795,59900000.0
2008-06-03 17:30:00,100.79,100.81,100.78,100.8,51500000.0
2008-06-03 17:31:00,100.805,100.82,100.795,100.82,38200000.0
2008-06-03 17:32:00,100.82,100.82,100.8,100.82,28300000.0
2008-06-03 17:33:00,100.82,100.835,100.81,100.81,71300000.0
2008-06-03 17:34:00,100.81,100.81,100.785,100.805,53800000.0
2008-06-03 17:35:00,100.805,100.805,100.78,100.79,73100000.0
2008-06-03 17:36:00,100.78,100.81,100.77,100.8,55200000.0
2008-06-03 17:37:00,100.8,100.82,100.795,100.815,57300000.0
2008-06-03 17:38:00,100.83,100.83,100.805,100.81,51800000.0
2008-06-03 17:39:00,100.81,100.83,100.8,100.82,35500000.0
2008-06-03 17:40:00,100.82,100.82,100.79,100.8,58400000.0
2008-06-03 17:41:00,100.8,100.84,100.8,100.8,90000000.0
2008-06-03 17:42:00,100.8,100.82,100.8,100.815,41600000.0
2008-06-03 17:43:00,100.82,100.84,100.8,100.81,81100000.0
2008-06-03 17:44:00,100.81,100.83,100.8,100.83,57800000.0
2008-06-03 17:45:00,100.83,100.85,100.83,100.84,46400000.0
2008-06-03 17:46:00,100.84,100.84,100.815,100.83,50600000.0
2008-06-03 17:47:00,100.835,100.86,100.82,100.84,54000000.0
2008-06-03 17:48:00,100.84,100.84,100.83,100.835,20700000.0
2008-06-03 17:49:00,100.84,100.85,100.82,100.84,35400000.0
2008-06-03 17:50:00,100.84,100.84,100.82,100.82,38900000.0
2008-06-03 17:51:00,100.82,100.84,100.82,100.83,27500000.0
2008-06-03 17:52:00,100.83,100.84,100.83,100.83,21100000.0
2008-06-03 17:53:00,100.83,100.83,100.8,100.805,30200000.0
2008-06-03 17:54:00,100.805,100.81,100.78,100.81,33900000.0
2008-06-03 17:55:00,100.81,100.84,100.81,100.82,63200000.0
2008-06-03 17:56:00,100.825,100.84,100.82,100.83,61100000.0
2008-06-03 17:57:00,100.83,100.85,100.815,100.83,51900000.0
2008-06-03 17:58:00,100.83,100.86,100.83,100.855,36900000.0
2008-06-03 17:59:00,100.855,100.87,100.84,100.86,59200000.0
2008-06-03 18:00:00,100.86,100.87,100.85,100.85,22700000.0
2008-06-03 18:01:00,100.855,100.87,100.84,100.86,44000000.0
2008-06-03 18:02:00,100.86,100.87,100.85,100.85,29800000.0
2008-06-03 18:03:00,100.85,100.85,100.815,100.82,22600000.0
2008-06-03 18:04:00,100.82,100.85,100.81,100.85,39900000.0
2008-06-03 18:05:00,100.84,100.86,100.83,100.83,50500000.0
2008-06-03 18:06:00,100.83,100.85,100.83,100.84,29300000.0
2008-06-03 18:07:00,100.84,100.85,100.835,100.85,30400000.0
2008-06-03 18:08:00,100.84,100.86,100.83,100.84,47100000.0
2008-06-03 18:09:00,100.84,100.85,100.83,100.84,13900000.0
2008-06-03 18:10:00,100.84,100.84,100.795,100.81,28400000.0
2008-06-03 18:11:00,100.81,100.81,100.805,100.805,2100000.0
2008-06-03 18:12:00,100.81,100.825,100.805,100.82,20700000.0
2008-06-03 18:13:00,100.83,100.87,100.83,100.87,52100000.0
2008-06-03 18:14:00,100.87,100.87,100.83,100.83,24800000.0
2008-06-03 18:15:00,100.83,100.84,100.83,100.84,19300000.0
2008-06-03 18:16:00,100.84,100.86,100.84,100.84,27800000.0
2008-06-03 18:17:00,100.84,100.86,100.82,100.85,51600000.0
2008-06-03 18:18:00,100.85,100.85,100.85,100.85,8400000.0
2008-06-03 18:19:00,100.85,100.86,100.84,100.86,28800000.0
2008-06-03 18:20:00,100.86,100.86,100.84,100.85,11200000.0
2008-06-03 18:21:00,100.85,100.87,100.84,100.84,34200000.0
2008-06-03 18:22:00,100.83,100.85,100.83,100.85,23200000.0
2008-06-03 18:23:00,100.855,100.87,100.83,100.85,19600000.0
2008-06-03 18:24:00,100.84,100.87,100.84,100.87,20700000.0
2008-06-03 18:25:00,100.87,100.87,100.85,100.85,14800000.0
2008-06-03 18:26:00,100.85,100.85,100.82,100.84,40400000.0
2008-06-03 18:27:00,100.84,100.84,100.83,100.835,10700000.0
2008-06-03 18:28:00,100.83,100.83,100.81,100.815,7000000.0
2008-06-03 18:29:00,100.815,100.83,100.8,100.825,25000000.0
2008-06-03 18:30:00,100.83,100.83,100.8,100.82,17700000.0
2008-06-03 18:31:00,100.82,100.835,100.79,100.8,40600000.0
2008-06-03 18:32:00,100.8,100.815,100.79,100.81,21500000.0
2008-06-03 18:33:00,100.81,100.825,100.81,100.82,17800000.0
2008-06-03 18:34:00,100.82,100.82,100.81,100.81,27200000.0
2008-06-03 18:35:00,100.81,100.81,100.81,100.81,5400000.0
2008-06-03 18:36:00,100.81,100.81,100.81,100.81,5400000.0
2008-06-03 18:37:00,100.805,100.815,100.8,100.81,5100000.0
2008-06-03 18:38:00,100.81,100.825,100.795,100.815,32000000.0
2008-06-03 18:39:00,100.815,100.83,100.79,100.8,52700000.0
2008-06-03 18:40:00,100.8,100.81,100.79,100.805,35000000.0
2008-06-03 18:41:00,100.805,100.815,100.8,100.81,17600000.0
2008-06-03 18:42:00,100.81,100.83,100.795,100.8,36600000.0
2008-06-03 18:43:00,100.805,100.805,100.78,100.79,54200000.0
2008-06-03 18:44:00,100.78,100.78,100.75,100.76,25400000.0
2008-06-03 18:45:00,100.76,100.78,100.74,100.78,29400000.0
2008-06-03 18:46:00,100.78,100.79,100.75,100.75,18400000.0
2008-06-03 18:47:00,100.75,100.77,100.75,100.76,16800000.0
2008-06-03 18:48:00,100.75,100.77,100.745,100.77,8200000.0
2008-06-03 18:49:00,100.77,100.77,100.735,100.74,27200000.0
2008-06-03 18:50:00,100.74,100.76,100.74,100.76,12900000.0
2008-06-03 18:51:00,100.76,100.77,100.76,100.77,12900000.0
2008-06-03 18:52:00,100.78,100.79,100.77,100.78,28500000.0
2008-06-03 18:53:00,100.79,100.79,100.75,100.77,13200000.0
2008-06-03 18:54:00,100.77,100.78,100.76,100.77,16000000.0
2008-06-03 18:55:00,100.77,100.79,100.75,100.75,30700000.0
2008-06-03 18:56:00,100.75,100.79,100.75,100.76,30800000.0
2008-06-03 18:57:00,100.76,100.82,100.75,100.8,36400000.0
2008-06-03 18:58:00,100.8,100.8,100.77,100.77,11200000.0
2008-06-03 18:59:00,100.77,100.795,100.76,100.785,43400000.0
2008-06-03 19:00:00,100.79,100.8,100.77,100.79,48000000.0
2008-06-03 19:01:00,100.79,100.805,100.79,100.8,29800000.0
2008-06-03 19:02:00,100.8,100.81,100.8,100.81,14300000.0
2008-06-03 19:03:00,100.81,100.82,100.8,100.815,17500000.0
2008-06-03 19:04:00,100.81,100.84,100.81,100.84,27800000.0
2008-06-03 19:05:00,100.84,100.84,100.81,100.82,8100000.0
2008-06-03 19:06:00,100.82,100.82,100.8,100.81,15300000.0
2008-06-03 19:07:00,100.81,100.82,100.81,100.82,4700000.0
2008-06-03 19:08:00,100.81,100.815,100.8,100.8,25200000.0
2008-06-03 19:09:00,100.8,100.82,100.79,100.82,38400000.0
2008-06-03 19:10:00,100.82,100.825,100.8,100.81,35100000.0
2008-06-03 19:11:00,100.81,100.81,100.795,100.8,5800000.0
2008-06-03 19:12:00,100.8,100.82,100.78,100.78,20600000.0
2008-06-03 19:13:00,100.78,100.79,100.78,100.79,13400000.0
2008-06-03 19:14:00,100.79,100.8,100.79,100.8,7800000.0
2008-06-03 19:15:00,100.8,100.8,100.77,100.8,25300000.0
2008-06-03 19:16:00,100.805,100.83,100.8,100.82,31500000.0
2008-06-03 19:17:00,100.81,100.82,100.79,100.81,19600000.0
2008-06-03 19:18:00,100.81,100.81,100.77,100.8,35900000.0
2008-06-03 19:19:00,100.785,100.8,100.78,100.78,19500000.0
2008-06-03 19:20:00,100.78,100.78,100.74,100.77,54500000.0
2008-06-03 19:21:00,100.76,100.78,100.75,100.75,22400000.0
2008-06-03 19:22:00,100.74,100.77,100.73,100.74,47100000.0
2008-06-03 19:23:00,100.74,100.77,100.735,100.74,64900000.0
2008-06-03 19:24:00,100.74,100.76,100.72,100.72,78000000.0
2008-06-03 19:25:00,100.72,100.74,100.7,100.72,50000000.0
2008-06-03 19:26:00,100.72,100.75,100.69,100.72,62100000.0
2008-06-03 19:27:00,100.72,100.74,100.7,100.73,80800000.0
2008-06-03 19:28:00,100.73,100.75,100.71,100.74,40500000.0
2008-06-03 19:29:00,100.74,100.75,100.72,100.73,31400000.0
2008-06-03 19:30:00,100.73,100.76,100.7,100.75,74100000.0
2008-06-03 19:31:00,100.75,100.81,100.75,100.81,87500000.0
2008-06-03 19:32:00,100.81,100.81,100.78,100.78,59300000.0
2008-06-03 19:33:00,100.76,100.82,100.76,100.76,67300000.0
2008-06-03 19:34:00,100.76,100.84,100.755,100.83,85200000.0
2008-06-03 19:35:00,100.82,100.87,100.82,100.86,52600000.0
2008-06-03 19:36:00,100.86,100.87,100.84,100.85,41900000.0
2008-06-03 19:37:00,100.85,100.88,100.84,100.86,68300000.0
2008-06-03 19:38:00,100.86,100.9,100.86,100.89,66600000.0
2008-06-03 19:39:00,100.895,100.98,100.88,100.95,71700000.0
2008-06-03 19:40:00,100.95,100.95,100.92,100.95,39400000.0
2008-06-03 19:41:00,100.95,100.97,100.91,100.92,59500000.0
2008-06-03 19:42:00,100.92,100.93,100.9,100.93,32200000.0
2008-06-03 19:43:00,100.93,100.94,100.88,100.9,40800000.0
2008-06-03 19:44:00,100.9,100.91,100.855,100.91,47900000.0
2008-06-03 19:45:00,100.91,100.91,100.87,100.9,61800000.0
2008-06-03 19:46:00,100.9,100.92,100.865,100.91,63000000.0
2008-06-03 19:47:00,100.89,100.92,100.87,100.92,75800000.0
2008-06-03 19:48:00,100.92,100.92,100.895,100.905,57000000.0
2008-06-03 19:49:00,100.905,100.95,100.905,100.93,47700000.0
2008-06-03 19:50:00,100.93,100.93,100.91,100.91,43300000.0
2008-06-03 19:51:00,100.915,100.93,100.91,100.92,21800000.0
2008-06-03 19:52:00,100.92,100.97,100.91,100.95,85300000.0
2008-06-03 19:53:00,100.95,100.965,100.92,100.94,86700000.0
2008-06-03 19:54:00,100.94,100.96,100.92,100.92,63600000.0
2008-06-03 19:55:00,100.92,100.94,100.9,100.93,65700000.0
2008-06-03 19:56:00,100.93,100.96,100.905,100.91,71800000.0
2008-06-03 19:57:00,100.91,100.92,100.88,100.89,58100000.0
2008-06-03 19:58:00,100.89,100.91,100.87,100.9,46100000.0
2008-06-03 19:59:00,100.9,100.92,100.86,100.88,69400000.0
2008-06-03 20:00:00,100.87,100.92,100.87,100.92,57000000.0
2008-06-03 20:01:00,100.915,100.94,100.9,100.93,56000000.0
2008-06-03 20:02:00,100.93,100.95,100.91,100.94,60000000.0
2008-06-03 20:03:00,100.94,100.97,100.92,100.93,75800000.0
2008-06-03 20:04:00,100.93,100.94,100.9,100.9,35300000.0
2008-06-03 20:05:00,100.9,100.92,100.87,100.91,58100000.0
2008-06-03 20:06:00,100.91,100.96,100.9,100.94,86900000.0
2008-06-03 20:07:00,100.95,100.97,100.925,100.93,79100000.0
2008-06-03 20:08:00,100.94,100.97,100.91,100.94,68200000.0
2008-06-03 20:09:00,100.925,100.94,100.9,100.93,57400000.0
2008-06-03 20:10:00,100.93,100.93,100.9,100.93,73900000.0
2008-06-03 20:11:00,100.92,100.94,100.91,100.92,48000000.0
2008-06-03 20:12:00,100.92,100.93,100.9,100.91,19500000.0
2008-06-03 20:13:00,100.91,100.93,100.89,100.9,32600000.0
2008-06-03 20:14:00,100.9,100.91,100.87,100.87,58700000.0
2008-06-03 20:15:00,100.87,100.91,100.86,100.9,76700000.0
2008-06-03 20:16:00,100.9,100.92,100.89,100.91,80000000.0
2008-06-03 20:17:00,100.91,100.92,100.89,100.9,29500000.0
2008-06-03 20:18:00,100.9,100.93,100.885,100.89,73500000.0
2008-06-03 20:19:00,100.895,100.91,100.87,100.87,62300000.0
2008-06-03 20:20:00,100.88,100.9,100.88,100.885,36100000.0
2008-06-03 20:21:00,100.89,100.91,100.86,100.91,66400000.0
2008-06-03 20:22:00,100.91,100.91,100.87,100.9,73800000.0
2008-06-03 20:23:00,100.9,100.9,100.87,100.88,30100000.0
2008-06-03 20:24:00,100.87,100.89,100.86,100.87,35400000.0
2008-06-03 20:25:00,100.88,100.9,100.85,100.89,60500000.0
2008-06-03 20:26:00,100.9,100.95,100.895,100.9,49000000.0
2008-06-03 20:27:00,100.9,100.935,100.9,100.91,52800000.0
2008-06-03 20:28:00,100.905,100.915,100.89,100.91,63700000.0
2008-06-03 20:29:00,100.91,100.91,100.88,100.89,28000000.0
2008-06-03 20:30:00,100.89,100.9,100.87,100.89,59800000.0
2008-06-03 20:31:00,100.89,100.92,100.86,100.89,84100000.0
2008-06-03 20:32:00,100.89,100.89,100.84,100.86,40800000.0
2008-06-03 20:33:00,100.86,100.88,100.84,100.86,41500000.0
2008-06-03 20:34:00,100.86,100.885,100.82,100.88,74600000.0
2008-06-03 20:35:00,100.88,100.9,100.86,100.87,54400000.0
2008-06-03 20:36:00,100.87,100.885,100.86,100.87,43800000.0
2008-06-03 20:37:00,100.87,100.87,100.83,100.835,39500000.0
2008-06-03 20:38:00,100.83,100.88,100.83,100.84,58200000.0
2008-06-03 20:39:00,100.84,100.86,100.825,100.84,58900000.0
2008-06-03 20:40:00,100.84,100.84,100.81,100.84,31300000.0
2008-06-03 20:41:00,100.84,100.87,100.82,100.87,35800000.0
2008-06-03 20:42:00,100.86,100.87,100.83,100.85,43500000.0
2008-06-03 20:43:00,100.85,100.87,100.82,100.87,71900000.0
2008-06-03 20:44:00,100.87,100.87,100.83,100.86,49300000.0
2008-06-03 20:45:00,100.86,100.86,100.83,100.85,23000000.0
2008-06-03 20:46:00,100.85,100.88,100.84,100.85,30900000.0
2008-06-03 20:47:00,100.85,100.86,100.85,100.85,14700000.0
2008-06-03 20:48:00,100.85,100.87,100.85,100.87,18600000.0
2008-06-03 20:49:00,100.87,100.87,100.83,100.85,24900000.0
2008-06-03 20:50:00,100.85,100.86,100.83,100.85,36800000.0
2008-06-03 20:51:00,100.85,100.87,100.84,100.85,25900000.0
2008-06-03 20:52:00,100.85,100.85,100.825,100.85,26200000.0
2008-06-03 20:53:00,100.85,100.875,100.85,100.86,30900000.0
2008-06-03 20:54:00,100.86,100.87,100.84,100.86,47100000.0
2008-06-03 20:55:00,100.86,100.86,100.81,100.83,76200000.0
2008-06-03 20:56:00,100.83,100.84,100.82,100.83,52000000.0
2008-06-03 20:57:00,100.83,100.85,100.81,100.82,46400000.0
2008-06-03 20:58:00,100.82,100.86,100.82,100.85,28800000.0
2008-06-03 20:59:00,100.85,100.86,100.82,100.82,39900000.0
2008-06-03 21:00:00,100.81,100.83,100.79,100.82,22500000.0
2008-06-03 21:01:00,100.82,100.84,100.8,100.81,38400000.0
2008-06-03 21:02:00,100.81,100.86,100.79,100.86,57900000.0
2008-06-03 21:03:00,100.86,100.89,100.85,100.88,39100000.0
2008-06-03 21:04:00,100.88,100.89,100.825,100.86,81300000.0
2008-06-03 21:05:00,100.86,100.89,100.82,100.845,37800000.0
2008-06-03 21:06:00,100.84,100.9,100.835,100.85,53100000.0
2008-06-03 21:07:00,100.85,100.91,100.815,100.87,77200000.0
2008-06-03 21:08:00,100.875,100.88,100.82,100.84,50400000.0
2008-06-03 21:09:00,100.825,100.89,100.82,100.86,49500000.0
2008-06-03 21:10:00,100.86,100.865,100.815,100.865,43500000.0
2008-06-03 21:11:00,100.86,100.88,100.83,100.855,41400000.0
2008-06-03 21:12:00,100.85,100.85,100.81,100.835,23400000.0
2008-06-03 21:13:00,100.84,100.855,100.83,100.85,28500000.0
2008-06-03 21:14:00,100.845,100.86,100.825,100.83,20200000.0
2008-06-03 21:15:00,100.835,100.855,100.815,100.835,33000000.0
2008-06-03 21:16:00,100.83,100.845,100.81,100.83,20100000.0
2008-06-03 21:17:00,100.83,100.85,100.81,100.825,24900000.0
2008-06-03 21:18:00,100.835,100.86,100.81,100.83,43200000.0
2008-06-03 21:19:00,100.83,100.85,100.815,100.84,26700000.0
2008-06-03 21:20:00,100.84,100.85,100.825,100.84,13800000.0
2008-06-03 21:21:00,100.84,100.86,100.825,100.84,33300000.0
2008-06-03 21:22:00,100.84,100.89,100.84,100.88,18300000.0
2008-06-03 21:23:00,100.88,100.88,100.845,100.85,18500000.0
2008-06-03 21:24:00,100.85,100.865,100.82,100.855,26500000.0
2008-06-03 21:25:00,100.85,100.88,100.84,100.875,18500000.0
2008-06-03 21:26:00,100.88,100.885,100.855,100.855,8700000.0
2008-06-03 21:27:00,100.855,100.9,100.855,100.9,25500000.0
2008-06-03 21:28:00,100.9,100.9,100.86,100.86,23000000.0
2008-06-03 21:29:00,100.86,100.9,100.86,100.88,23700000.0
2008-06-03 21:30:00,100.885,100.9,100.86,100.895,39000000.0
2008-06-03 21:31:00,100.905,100.96,100.9,100.96,24600000.0
2008-06-03 21:32:00,100.965,101.015,100.94,100.99,34100000.0
2008-06-03 21:33:00,100.98,100.99,100.92,100.96,69900000.0
2008-06-03 21:34:00,100.96,100.97,100.9,100.905,33300000.0
2008-06-03 21:35:00,100.915,100.955,100.91,100.94,16900000.0
2008-06-03 21:36:00,100.94,100.96,100.92,100.935,18200000.0
2008-06-03 21:37:00,100.935,100.95,100.92,100.94,20700000.0
2008-06-03 21:38:00,100.94,100.98,100.92,100.97,29700000.0
2008-06-03 21:39:00,100.965,100.98,100.94,100.95,29600000.0
2008-06-03 21:40:00,100.95,100.96,100.92,100.94,30200000.0
2008-06-03 21:41:00,100.94,100.98,100.94,100.96,21700000.0
2008-06-03 21:42:00,100.96,100.99,100.95,100.96,27000000.0
2008-06-03 21:43:00,100.965,100.97,100.96,100.97,8700000.0
2008-06-03 21:44:00,100.975,100.98,100.92,100.93,15900000.0
2008-06-03 21:45:00,100.93,100.95,100.93,100.94,15600000.0
2008-06-03 21:46:00,100.94,100.94,100.91,100.92,20600000.0
2008-06-03 21:47:00,100.92,100.92,100.88,100.895,27300000.0
2008-06-03 21:48:00,100.9,100.92,100.9,100.92,5100000.0
2008-06-03 21:49:00,100.92,100.94,100.92,100.94,11100000.0
2008-06-03 21:50:00,100.93,100.93,100.9,100.91,20100000.0
2008-06-03 21:51:00,100.91,100.91,100.89,100.9,15900000.0
2008-06-03 21:52:00,100.9,100.91,100.9,100.91,10800000.0
2008-06-03 21:53:00,100.92,100.92,100.92,100.92,5400000.0
2008-06-03 21:54:00,100.9,100.9,100.89,100.9,16000000.0
2008-06-03 21:55:00,100.9,100.91,100.895,100.9,16500000.0
2008-06-03 21:56:00,100.9,100.91,100.89,100.9,19400000.0
2008-06-03 21:57:00,100.9,100.9,100.89,100.89,4200000.0
2008-06-03 21:58:00,100.89,100.9,100.87,100.9,21100000.0
2008-06-03 21:59:00,100.9,100.9,100.88,100.88,7800000.0
2008-06-03 22:00:00,100.88,100.89,100.87,100.88,30300000.0
2008-06-03 22:01:00,100.88,100.89,100.87,100.88,24400000.0
2008-06-03 22:02:00,100.88,100.9,100.88,100.9,7400000.0
2008-06-03 22:03:00,100.895,100.895,100.895,100.895,300000.0
2008-06-03 22:04:00,100.905,100.915,100.895,100.905,8700000.0
2008-06-03 22:05:00,100.91,100.92,100.91,100.92,10800000.0
2008-06-03 22:06:00,100.92,100.92,100.9,100.91,5500000.0
2008-06-03 22:07:00,100.91,100.91,100.9,100.9,12300000.0
2008-06-03 22:08:00,100.91,100.91,100.9,100.91,13300000.0
2008-06-03 22:09:00,100.91,100.93,100.91,100.93,7500000.0
2008-06-03 22:10:00,100.92,100.93,100.92,100.93,3900000.0
2008-06-03 22:11:00,100.93,100.93,100.91,100.92,3000000.0
2008-06-03 22:12:00,100.92,100.92,100.9,100.91,8700000.0
2008-06-03 22:13:00,100.92,100.92,100.9,100.905,12900000.0
2008-06-03 22:14:00,100.905,100.91,100.905,100.91,6300000.0
2008-06-03 22:15:00,100.9,100.91,100.895,100.91,5700000.0
2008-06-03 22:16:00,100.895,100.9,100.89,100.9,3600000.0
2008-06-03 22:17:00,100.885,100.89,100.88,100.89,2400000.0
2008-06-03 22:18:00,100.88,100.9,100.88,100.9,8900000.0
2008-06-03 22:19:00,100.895,100.895,100.895,100.895,300000.0
2008-06-03 22:20:00,100.895,100.9,100.895,100.895,900000.0
2008-06-03 22:21:00,100.89,100.9,100.89,100.895,5400000.0
2008-06-03 22:22:00,100.9,100.9,100.89,100.9,6700000.0
2008-06-03 22:23:00,100.9,100.9,100.895,100.895,1200000.0
2008-06-03 22:24:00,100.9,100.9,100.895,100.9,3600000.0
2008-06-03 22:25:00,100.9,100.92,100.89,100.92,9000000.0
2008-06-03 22:26:00,100.915,100.92,100.905,100.91,4200000.0
2008-06-03 22:27:00,100.91,100.91,100.91,100.91,3900000.0
2008-06-03 22:28:00,100.91,100.91,100.905,100.91,4200000.0
2008-06-03 22:29:00,100.91,100.92,100.905,100.92,6000000.0
2008-06-03 22:30:00,100.92,100.93,100.92,100.93,2700000.0
2008-06-03 22:31:00,100.91,100.91,100.88,100.88,24900000.0
2008-06-03 22:32:00,100.88,100.89,100.88,100.89,6900000.0
2008-06-03 22:33:00,100.89,100.9,100.89,100.9,2700000.0
2008-06-03 22:34:00,100.895,100.9,100.895,100.9,2400000.0
2008-06-03 22:35:00,100.9,100.905,100.895,100.9,5700000.0
2008-06-03 22:36:00,100.9,100.9,100.895,100.9,4800000.0
2008-06-03 22:37:00,100.9,100.9,100.885,100.885,9600000.0
2008-06-03 22:38:00,100.89,100.9,100.89,100.9,3300000.0
2008-06-03 22:39:00,100.9,100.9,100.88,100.88,3900000.0
2008-06-03 22:40:00,100.88,100.88,100.855,100.86,4500000.0
2008-06-03 22:41:00,100.865,100.865,100.865,100.865,900000.0
2008-06-03 22:42:00,100.86,100.86,100.855,100.855,900000.0
2008-06-03 22:43:00,100.86,100.885,100.86,100.885,10800000.0
2008-06-03 22:44:00,100.88,100.88,100.865,100.865,6000000.0
2008-06-03 22:45:00,100.86,100.865,100.86,100.86,9600000.0
2008-06-03 22:46:00,100.86,100.87,100.86,100.86,28500000.0
2008-06-03 22:47:00,100.85,100.85,100.85,100.85,10500000.0
2008-06-03 22:48:00,100.85,100.85,100.83,100.84,9800000.0
2008-06-03 22:49:00,100.84,100.84,100.82,100.82,7700000.0
2008-06-03 22:50:00,100.82,100.875,100.82,100.875,11500000.0
2008-06-03 22:51:00,100.88,100.89,100.85,100.85,15900000.0
2008-06-03 22:52:00,100.85,100.85,100.84,100.84,5100000.0
2008-06-03 22:53:00,100.84,100.86,100.84,100.84,18000000.0
2008-06-03 22:54:00,100.84,100.84,100.83,100.83,6900000.0
2008-06-03 22:55:00,100.82,100.82,100.81,100.82,53600000.0
2008-06-03 22:56:00,100.82,100.84,100.81,100.84,10700000.0
2008-06-03 22:57:00,100.84,100.85,100.83,100.84,10200000.0
2008-06-03 22:58:00,100.84,100.84,100.83,100.84,8700000.0
2008-06-03 22:59:00,100.83,100.835,100.78,100.78,47100000.0
2008-06-03 23:00:00,100.8,100.8,100.76,100.78,30300000.0
2008-06-03 23:01:00,100.78,100.81,100.78,100.8,20400000.0
2008-06-03 23:02:00,100.79,100.8,100.79,100.79,8100000.0
2008-06-03 23:03:00,100.79,100.79,100.76,100.78,21600000.0
2008-06-03 23:04:00,100.785,100.785,100.775,100.78,18300000.0
2008-06-03 23:05:00,100.78,100.82,100.78,100.82,13200000.0
2008-06-03 23:06:00,100.82,100.84,100.82,100.84,8500000.0
2008-06-03 23:07:00,100.84,100.85,100.825,100.84,10500000.0
2008-06-03 23:08:00,100.84,100.84,100.83,100.83,1200000.0
2008-06-03 23:09:00,100.83,100.83,100.805,100.82,7400000.0
2008-06-03 23:10:00,100.81,100.81,100.81,100.81,2000000.0
2008-06-03 23:11:00,100.82,100.84,100.81,100.81,32400000.0
2008-06-03 23:12:00,100.81,100.82,100.8,100.81,31200000.0
2008-06-03 23:13:00,100.82,100.82,100.8,100.82,11000000.0
2008-06-03 23:14:00,100.82,100.82,100.79,100.81,8800000.0
2008-06-03 23:15:00,100.795,100.795,100.795,100.795,500000.0
2008-06-03 23:16:00,100.8,100.8,100.8,100.8,8600000.0
2008-06-03 23:17:00,100.8,100.82,100.795,100.82,3800000.0
2008-06-03 23:18:00,100.81,100.81,100.81,100.81,600000.0
2008-06-03 23:19:00,100.8,100.81,100.8,100.81,7600000.0
2008-06-03 23:20:00,100.83,100.83,100.81,100.81,44200000.0
2008-06-03 23:21:00,100.81,100.82,100.81,100.81,8400000.0
2008-06-03 23:22:00,100.81,100.82,100.81,100.82,2400000.0
2008-06-03 23:23:00,100.82,100.82,100.81,100.81,3000000.0
2008-06-03 23:24:00,100.81,100.81,100.78,100.8,17100000.0
2008-06-03 23:25:00,100.79,100.8,100.79,100.79,8000000.0
2008-06-03 23:26:00,100.79,100.8,100.79,100.8,8200000.0
2008-06-03 23:27:00,100.79,100.8,100.79,100.8,15800000.0
2008-06-03 23:28:00,100.79,100.82,100.79,100.81,7800000.0
2008-06-03 23:29:00,100.815,100.82,100.815,100.82,7900000.0
2008-06-03 23:30:00,100.83,100.83,100.83,100.83,1200000.0
2008-06-03 23:31:00,100.81,100.83,100.81,100.82,14600000.0
2008-06-03 23:32:00,100.82,100.84,100.81,100.83,31400000.0
2008-06-03 23:33:00,100.83,100.85,100.82,100.85,19300000.0
2008-06-03 23:34:00,100.85,100.85,100.77,100.82,66300000.0
2008-06-03 23:35:00,100.82,100.82,100.79,100.79,40700000.0
2008-06-03 23:36:00,100.79,100.8,100.79,100.8,30000000.0
2008-06-03 23:37:00,100.8,100.81,100.8,100.8,48700000.0
2008-06-03 23:38:00,100.8,100.82,100.785,100.79,55800000.0
2008-06-03 23:39:00,100.8,100.81,100.79,100.79,74200000.0
2008-06-03 23:40:00,100.79,100.79,100.79,100.79,20800000.0
2008-06-03 23:41:00,100.79,100.79,100.78,100.78,35900000.0
2008-06-03 23:42:00,100.77,100.78,100.77,100.78,15900000.0
2008-06-03 23:43:00,100.78,100.78,100.77,100.78,28300000.0
2008-06-03 23:44:00,100.78,100.78,100.75,100.76,35000000.0
2008-06-03 23:45:00,100.76,100.76,100.75,100.75,25200000.0
2008-06-03 23:46:00,100.75,100.75,100.75,100.75,600000.0
2008-06-03 23:47:00,100.74,100.79,100.72,100.78,42300000.0
2008-06-03 23:48:00,100.76,100.76,100.74,100.74,24200000.0
2008-06-03 23:49:00,100.74,100.74,100.73,100.74,15700000.0
2008-06-03 23:50:00,100.74,100.77,100.7,100.77,33800000.0
2008-06-03 23:51:00,100.77,100.79,100.74,100.74,22000000.0
2008-06-03 23:52:00,100.74,100.75,100.73,100.74,19400000.0
2008-06-03 23:53:00,100.74,100.75,100.74,100.74,16400000.0
2008-06-03 23:54:00,100.74,100.74,100.72,100.73,38700000.0
2008-06-03 23:55:00,100.73,100.74,100.72,100.72,102500000.0
2008-06-03 23:56:00,100.73,100.73,100.72,100.73,99100000.0
2008-06-03 23:57:00,100.73,100.73,100.73,100.73,41000000.0
2008-06-03 23:58:00,100.73,100.73,100.72,100.72,21600000.0
2008-06-03 23:59:00,100.72,100.73,100.715,100.72,30900000.0
2008-06-04 00:00:00,100.71,100.74,100.71,100.73,76500000.0
2008-06-04 00:01:00,100.73,100.76,100.73,100.76,112400000.0
2008-06-04 00:02:00,100.76,100.76,100.75,100.75,36800000.0
2008-06-04 00:03:00,100.75,100.75,100.74,100.74,23900000.0
2008-06-04 00:04:00,100.74,100.74,100.74,100.74,1200000.0
2008-06-04 00:05:00,100.75,100.75,100.75,100.75,11700000.0
2008-06-04 00:06:00,100.75,100.75,100.74,100.75,28500000.0
2008-06-04 00:07:00,100.75,100.76,100.75,100.75,33400000.0
2008-06-04 00:08:00,100.76,100.76,100.75,100.76,27700000.0
2008-06-04 00:09:00,100.76,100.76,100.75,100.75,29700000.0
2008-06-04 00:10:00,100.75,100.76,100.75,100.76,45600000.0
2008-06-04 00:11:00,100.76,100.77,100.76,100.76,30700000.0
2008-06-04 00:12:00,100.77,100.77,100.76,100.77,43800000.0
2008-06-04 00:13:00,100.77,100.77,100.77,100.77,13700000.0
2008-06-04 00:14:00,100.77,100.78,100.76,100.77,29900000.0
2008-06-04 00:15:00,100.77,100.81,100.77,100.81,4600000.0
2008-06-04 00:16:00,100.81,100.81,100.81,100.81,600000.0
2008-06-04 00:17:00,100.79,100.81,100.79,100.81,5300000.0
2008-06-04 00:18:00,100.79,100.79,100.79,100.79,2300000.0
2008-06-04 00:19:00,100.79,100.82,100.79,100.82,15100000.0
2008-06-04 00:20:00,100.82,100.83,100.82,100.83,14800000.0
2008-06-04 00:21:00,100.83,100.86,100.83,100.85,12300000.0
2008-06-04 00:22:00,100.85,100.86,100.83,100.84,49800000.0
2008-06-04 00:23:00,100.84,100.88,100.83,100.88,67100000.0
2008-06-04 00:24:00,100.88,100.88,100.845,100.855,20200000.0
2008-06-04 00:25:00,100.85,100.87,100.835,100.845,23500000.0
2008-06-04 00:26:00,100.84,100.86,100.83,100.84,25000000.0
2008-06-04 00:27:00,100.84,100.86,100.84,100.84,16100000.0
2008-06-04 00:28:00,100.845,100.875,100.845,100.875,2100000.0
2008-06-04 00:29:00,100.88,100.88,100.88,100.88,900000.0
2008-06-04 00:30:00,100.87,100.875,100.865,100.87,6800000.0
2008-06-04 00:31:00,100.885,100.89,100.88,100.88,5400000.0
2008-06-04 00:32:00,100.885,100.89,100.885,100.885,1500000.0
2008-06-04 00:33:00,100.89,100.89,100.875,100.875,6600000.0
2008-06-04 00:34:00,100.88,100.89,100.88,100.89,1800000.0
2008-06-04 00:35:00,100.895,100.895,100.89,100.895,900000.0
2008-06-04 00:36:00,100.89,100.89,100.88,100.885,3000000.0
2008-06-04 00:37:00,100.89,100.9,100.865,100.865,3900000.0
2008-06-04 00:38:00,100.87,100.88,100.865,100.88,2400000.0
2008-06-04 00:39:00,100.875,100.88,100.86,100.86,4200000.0
2008-06-04 00:40:00,100.865,100.87,100.84,100.84,15400000.0
2008-06-04 00:41:00,100.83,100.845,100.805,100.825,17100000.0
2008-06-04 00:42:00,100.83,100.865,100.83,100.865,6300000.0
2008-06-04 00:43:00,100.875,100.88,100.855,100.86,10500000.0
2008-06-04 00:44:00,100.855,100.885,100.82,100.84,86300000.0
2008-06-04 00:45:00,100.84,100.865,100.83,100.84,33100000.0
2008-06-04 00:46:00,100.84,100.89,100.84,100.88,28900000.0
2008-06-04 00:47:00,100.875,100.875,100.83,100.865,9200000.0
2008-06-04 00:48:00,100.865,100.865,100.83,100.83,6800000.0
2008-06-04 00:49:00,100.83,100.885,100.82,100.885,68300000.0
2008-06-04 00:50:00,100.89,100.91,100.86,100.91,12800000.0
2008-06-04 00:51:00,100.88,100.91,100.88,100.9,57100000.0
2008-06-04 00:52:00,100.905,100.905,100.895,100.9,3300000.0
2008-06-04 00:53:00,100.905,100.925,100.9,100.91,10900000.0
2008-06-04 00:54:00,100.915,100.92,100.905,100.905,2400000.0
2008-06-04 00:55:00,100.905,100.905,100.895,100.9,4500000.0
2008-06-04 00:56:00,100.89,100.905,100.89,100.895,6300000.0
2008-06-04 00:57:00,100.89,100.89,100.885,100.885,600000.0
2008-06-04 00:58:00,100.89,100.89,100.88,100.885,4800000.0
2008-06-04 00:59:00,100.88,100.88,100.88,100.88,2400000.0
2008-06-04 01:00:00,100.87,100.88,100.855,100.86,30100000.0
2008-06-04 01:01:00,100.865,100.875,100.86,100.87,3900000.0
2008-06-04 01:02:00,100.875,100.88,100.87,100.87,2700000.0
2008-06-04 01:03:00,100.87,100.875,100.855,100.875,16800000.0
2008-06-04 01:04:00,100.87,100.87,100.84,100.85,14100000.0
2008-06-04 01:05:00,100.855,100.865,100.855,100.865,2100000.0
2008-06-04 01:06:00,100.875,100.89,100.855,100.855,4200000.0
2008-06-04 01:07:00,100.86,100.86,100.855,100.86,2400000.0
2008-06-04 01:08:00,100.86,100.86,100.845,100.85,22300000.0
2008-06-04 01:09:00,100.85,100.875,100.84,100.875,15500000.0
2008-06-04 01:10:00,100.88,100.895,100.875,100.88,8900000.0
2008-06-04 01:11:00,100.87,100.87,100.87,100.87,1700000.0
2008-06-04 01:12:00,100.87,100.87,100.86,100.86,25900000.0
2008-06-04 01:13:00,100.86,100.89,100.86,100.88,16300000.0
2008-06-04 01:14:00,100.88,100.89,100.88,100.88,4200000.0
2008-06-04 01:15:00,100.89,100.89,100.865,100.87,7200000.0
2008-06-04 01:16:00,100.865,100.875,100.865,100.875,600000.0
2008-06-04 01:17:00,100.87,100.875,100.86,100.87,4300000.0
2008-06-04 01:18:00,100.865,100.865,100.865,100.865,600000.0
2008-06-04 01:19:00,100.86,100.885,100.85,100.875,27800000.0
2008-06-04 01:20:00,100.87,100.88,100.865,100.875,7000000.0
2008-06-04 01:21:00,100.87,100.89,100.87,100.875,9900000.0
2008-06-04 01:22:00,100.87,100.915,100.87,100.905,17900000.0
2008-06-04 01:23:00,100.91,100.91,100.9,100.905,4800000.0
2008-06-04 01:24:00,100.91,100.91,100.905,100.91,900000.0
2008-06-04 01:25:00,100.915,100.915,100.915,100.915,600000.0
2008-06-04 01:26:00,100.91,100.915,100.905,100.915,2100000.0
2008-06-04 01:27:00,100.915,100.915,100.915,100.915,300000.0
2008-06-04 01:28:00,100.915,100.935,100.9,100.92,7400000.0
2008-06-04 01:29:00,100.92,100.93,100.905,100.91,28000000.0
2008-06-04 01:30:00,100.905,100.91,100.9,100.9,6100000.0
2008-06-04 01:31:00,100.9,100.91,100.9,100.9,13600000.0
2008-06-04 01:32:00,100.9,100.9,100.9,100.9,20500000.0
2008-06-04 01:33:00,100.9,100.9,100.86,100.9,9800000.0
2008-06-04 01:34:00,100.9,100.9,100.86,100.9,7300000.0
2008-06-04 01:35:00,100.9,100.9,100.845,100.85,8100000.0
2008-06-04 01:36:00,100.86,100.865,100.85,100.86,15000000.0
2008-06-04 01:37:00,100.86,100.865,100.85,100.86,13000000.0
2008-06-04 01:38:00,100.855,100.87,100.855,100.855,5100000.0
2008-06-04 01:39:00,100.885,100.905,100.87,100.9,21200000.0
2008-06-04 01:40:00,100.905,100.905,100.865,100.875,5900000.0
2008-06-04 01:41:00,100.87,100.88,100.845,100.865,8100000.0
2008-06-04 01:42:00,100.86,100.915,100.845,100.915,9600000.0
2008-06-04 01:43:00,100.915,100.915,100.88,100.9,18600000.0
2008-06-04 01:44:00,100.9,100.91,100.885,100.885,14900000.0
2008-06-04 01:45:00,100.88,100.915,100.875,100.895,7500000.0
2008-06-04 01:46:00,100.89,100.895,100.885,100.895,3600000.0
2008-06-04 01:47:00,100.895,100.905,100.85,100.86,11100000.0
2008-06-04 01:48:00,100.86,100.89,100.85,100.89,20700000.0
2008-06-04 01:49:00,100.885,100.905,100.865,100.865,7500000.0
2008-06-04 01:50:00,100.87,100.89,100.86,100.88,23200000.0
2008-06-04 01:51:00,100.88,100.89,100.85,100.855,15300000.0
2008-06-04 01:52:00,100.865,100.885,100.85,100.85,46700000.0
2008-06-04 01:53:00,100.85,100.85,100.85,100.85,43200000.0
2008-06-04 01:54:00,100.835,100.86,100.835,100.86,16000000.0
2008-06-04 01:55:00,100.86,100.86,100.86,100.86,8000000.0
2008-06-04 01:56:00,100.86,100.9,100.86,100.89,36700000.0
2008-06-04 01:57:00,100.89,100.89,100.86,100.86,11900000.0
2008-06-04 01:58:00,100.86,100.865,100.81,100.82,33602460.0
2008-06-04 01:59:00,100.82,100.86,100.81,100.86,9189840.0
2008-06-04 02:00:00,100.86,100.86,100.79,100.81,30323530.0
2008-06-04 02:01:00,100.82,100.82,100.78,100.81,45600000.0
2008-06-04 02:02:00,100.82,100.85,100.81,100.825,52400000.0
2008-06-04 02:03:00,100.83,100.84,100.83,100.84,8400000.0
2008-06-04 02:04:00,100.835,100.86,100.83,100.86,11400000.0
2008-06-04 02:05:00,100.85,100.92,100.85,100.9,20000000.0
2008-06-04 02:06:00,100.905,100.91,100.865,100.88,17400000.0
2008-06-04 02:07:00,100.87,100.88,100.86,100.86,9900000.0
2008-06-04 02:08:00,100.86,100.875,100.86,100.87,7800000.0
2008-06-04 02:09:00,100.875,100.88,100.845,100.855,13800000.0
2008-06-04 02:10:00,100.85,100.87,100.82,100.865,12000000.0
2008-06-04 02:11:00,100.86,100.9,100.86,100.875,28500000.0
2008-06-04 02:12:00,100.875,100.88,100.86,100.86,23100000.0
2008-06-04 02:13:00,100.87,100.89,100.86,100.88,110700000.0
2008-06-04 02:14:00,100.88,100.88,100.85,100.85,71800000.0
2008-06-04 02:15:00,100.85,100.86,100.84,100.84,21500000.0
2008-06-04 02:16:00,100.84,100.86,100.84,100.86,33000000.0
2008-06-04 02:17:00,100.86,100.87,100.85,100.85,61600000.0
2008-06-04 02:18:00,100.86,100.89,100.86,100.89,29200000.0
2008-06-04 02:19:00,100.89,100.9,100.89,100.9,27800000.0
2008-06-04 02:20:00,100.88,100.88,100.86,100.86,74000000.0
2008-06-04 02:21:00,100.86,100.89,100.86,100.89,8700000.0
2008-06-04 02:22:00,100.88,100.89,100.87,100.87,154000000.0
2008-06-04 02:23:00,100.87,100.89,100.86,100.89,182400000.0
2008-06-04 02:24:00,100.89,100.89,100.88,100.89,56600000.0
2008-06-04 02:25:00,100.89,100.92,100.89,100.92,27300000.0
2008-06-04 02:26:00,100.92,100.93,100.9,100.9,39000000.0
2008-06-04 02:27:00,100.9,100.94,100.9,100.94,19200000.0
2008-06-04 02:28:00,100.94,100.94,100.88,100.89,73400000.0
2008-06-04 02:29:00,100.89,100.89,100.89,100.89,4400000.0
2008-06-04 02:30:00,100.89,100.89,100.86,100.87,49400000.0
2008-06-04 02:31:00,100.87,100.88,100.86,100.88,57900000.0
2008-06-04 02:32:00,100.88,100.89,100.85,100.86,142300000.0
2008-06-04 02:33:00,100.87,100.88,100.86,100.87,60100000.0
2008-06-04 02:34:00,100.87,100.88,100.86,100.87,60600000.0
2008-06-04 02:35:00,100.87,100.9,100.86,100.88,64900000.0
2008-06-04 02:36:00,100.88,100.9,100.87,100.88,111800000.0
2008-06-04 02:37:00,100.88,100.9,100.87,100.88,68700000.0
2008-06-04 02:38:00,100.89,100.9,100.89,100.9,52500000.0
2008-06-04 02:39:00,100.9,100.91,100.9,100.91,37100000.0
2008-06-04 02:40:00,100.91,100.91,100.87,100.87,96600000.0
2008-06-04 02:41:00,100.87,100.88,100.83,100.83,155100000.0
2008-06-04 02:42:00,100.84,100.86,100.83,100.83,84800000.0
2008-06-04 02:43:00,100.84,100.84,100.83,100.83,30000000.0
2008-06-04 02:44:00,100.84,100.86,100.84,100.84,24500000.0
2008-06-04 02:45:00,100.84,100.85,100.84,100.84,17800000.0
2008-06-04 02:46:00,100.84,100.86,100.84,100.86,20300000.0
2008-06-04 02:47:00,100.86,100.86,100.84,100.84,54500000.0
2008-06-04 02:48:00,100.84,100.85,100.84,100.85,65700000.0
2008-06-04 02:49:00,100.85,100.86,100.83,100.84,108100000.0
2008-06-04 02:50:00,100.84,100.84,100.82,100.83,71700000.0
2008-06-04 02:51:00,100.83,100.85,100.83,100.84,20400000.0
2008-06-04 02:52:00,100.85,100.87,100.84,100.86,80600000.0
2008-06-04 02:53:00,100.86,100.87,100.85,100.85,12000000.0
2008-06-04 02:54:00,100.85,100.86,100.84,100.86,52100000.0
2008-06-04 02:55:00,100.86,100.87,100.84,100.85,92900000.0
2008-06-04 02:56:00,100.85,100.9,100.84,100.89,161100000.0
2008-06-04 02:57:00,100.89,100.9,100.84,100.85,125400000.0
2008-06-04 02:58:00,100.85,100.89,100.84,100.86,86000000.0
2008-06-04 02:59:00,100.87,100.88,100.86,100.87,123200000.0
2008-06-04 03:00:00,100.87,100.89,100.86,100.89,77700000.0
2008-06-04 03:01:00,100.89,100.89,100.85,100.88,105800000.0
2008-06-04 03:02:00,100.88,100.88,100.87,100.87,35700000.0
2008-06-04 03:03:00,100.87,100.9,100.86,100.87,35400000.0
2008-06-04 03:04:00,100.86,100.88,100.86,100.88,23300000.0
2008-06-04 03:05:00,100.87,100.88,100.87,100.87,48200000.0
2008-06-04 03:06:00,100.87,100.87,100.87,100.87,1600000.0
2008-06-04 03:07:00,100.87,100.88,100.85,100.88,72200000.0
2008-06-04 03:08:00,100.88,100.89,100.87,100.88,17700000.0
2008-06-04 03:09:00,100.87,100.91,100.87,100.91,75200000.0
2008-06-04 03:10:00,100.91,100.92,100.88,100.9,51900000.0
2008-06-04 03:11:00,100.89,100.92,100.89,100.9,148600000.0
2008-06-04 03:12:00,100.9,100.92,100.9,100.91,93400000.0
2008-06-04 03:13:00,100.91,100.93,100.91,100.91,38000000.0
2008-06-04 03:14:00,100.92,100.93,100.9,100.92,95900000.0
2008-06-04 03:15:00,100.91,100.91,100.9,100.91,50800000.0
2008-06-04 03:16:00,100.9,100.9,100.88,100.89,87600000.0
2008-06-04 03:17:00,100.89,100.9,100.88,100.9,56400000.0
2008-06-04 03:18:00,100.91,100.91,100.88,100.88,55900000.0
2008-06-04 03:19:00,100.89,100.9,100.88,100.9,80200000.0
2008-06-04 03:20:00,100.9,100.94,100.9,100.92,80600000.0
2008-06-04 03:21:00,100.92,100.92,100.89,100.92,119300000.0
2008-06-04 03:22:00,100.92,100.93,100.91,100.91,16800000.0
2008-06-04 03:23:00,100.91,100.92,100.91,100.92,19900000.0
2008-06-04 03:24:00,100.92,100.94,100.91,100.91,34000000.0
2008-06-04 03:25:00,100.91,100.91,100.89,100.89,79600000.0
2008-06-04 03:26:00,100.89,100.92,100.89,100.91,42600000.0
2008-06-04 03:27:00,100.91,100.92,100.9,100.92,57200000.0
2008-06-04 03:28:00,100.92,100.93,100.9,100.91,58000000.0
2008-06-04 03:29:00,100.91,100.91,100.9,100.9,17400000.0
2008-06-04 03:30:00,100.9,100.9,100.89,100.9,92700000.0
2008-06-04 03:31:00,100.9,100.92,100.9,100.91,65100000.0
2008-06-04 03:32:00,100.92,100.95,100.9,100.9,109000000.0
2008-06-04 03:33:00,100.9,100.94,100.87,100.92,132300000.0
2008-06-04 03:34:00,100.92,100.93,100.91,100.93,71400000.0
2008-06-04 03:35:00,100.94,100.94,100.91,100.91,46200000.0
2008-06-04 03:36:00,100.92,100.92,100.9,100.92,137900000.0
2008-06-04 03:37:00,100.92,100.92,100.9,100.92,37600000.0
2008-06-04 03:38:00,100.91,100.91,100.87,100.88,115100000.0
2008-06-04 03:39:00,100.88,100.9,100.86,100.9,107300000.0
2008-06-04 03:40:00,100.9,100.9,100.87,100.9,87400000.0
2008-06-04 03:41:00,100.9,100.91,100.87,100.88,167200000.0
2008-06-04 03:42:00,100.87,100.88,100.86,100.87,123200000.0
2008-06-04 03:43:00,100.87,100.89,100.87,100.88,107300000.0
2008-06-04 03:44:00,100.88,100.89,100.88,100.89,36400000.0
2008-06-04 03:45:00,100.89,100.89,100.87,100.88,22600000.0
2008-06-04 03:46:00,100.88,100.9,100.87,100.87,99300000.0
2008-06-04 03:47:00,100.87,100.88,100.87,100.88,43300000.0
2008-06-04 03:48:00,100.88,100.9,100.86,100.87,74700000.0
2008-06-04 03:49:00,100.87,100.87,100.87,100.87,51800000.0
2008-06-04 03:50:00,100.87,100.87,100.86,100.87,122400000.0
2008-06-04 03:51:00,100.86,100.87,100.83,100.85,84500000.0
2008-06-04 03:52:00,100.86,100.86,100.85,100.85,44800000.0
2008-06-04 03:53:00,100.85,100.85,100.85,100.85,15900000.0
2008-06-04 03:54:00,100.85,100.85,100.85,100.85,27000000.0
2008-06-04 03:55:00,100.85,100.85,100.85,100.85,32400000.0
2008-06-04 03:56:00,100.86,100.86,100.84,100.85,46300000.0
2008-06-04 03:57:00,100.85,100.88,100.85,100.87,140300000.0
2008-06-04 03:58:00,100.86,100.88,100.85,100.86,147100000.0
2008-06-04 03:59:00,100.86,100.87,100.85,100.85,122000000.0
2008-06-04 04:00:00,100.85,100.88,100.85,100.88,79400000.0
2008-06-04 04:01:00,100.88,100.88,100.83,100.83,146400000.0
2008-06-04 04:02:00,100.83,100.86,100.83,100.83,134600000.0
2008-06-04 04:03:00,100.83,100.85,100.83,100.84,31900000.0
2008-06-04 04:04:00,100.84,100.85,100.84,100.84,108500000.0
2008-06-04 04:05:00,100.84,100.84,100.81,100.81,86100000.0
2008-06-04 04:06:00,100.81,100.83,100.8,100.82,45300000.0
2008-06-04 04:07:00,100.82,100.83,100.81,100.81,48500000.0
2008-06-04 04:08:00,100.81,100.81,100.8,100.81,43000000.0
2008-06-04 04:09:00,100.81,100.82,100.8,100.82,44600000.0
2008-06-04 04:10:00,100.82,100.84,100.82,100.84,52200000.0
2008-06-04 04:11:00,100.84,100.84,100.82,100.82,14400000.0
2008-06-04 04:12:00,100.82,100.85,100.82,100.84,142400000.0
2008-06-04 04:13:00,100.84,100.86,100.84,100.85,57500000.0
2008-06-04 04:14:00,100.85,100.85,100.84,100.85,65400000.0
2008-06-04 04:15:00,100.84,100.85,100.8,100.82,130600000.0
2008-06-04 04:16:00,100.82,100.83,100.81,100.82,54000000.0
2008-06-04 04:17:00,100.83,100.84,100.82,100.83,45700000.0
2008-06-04 04:18:00,100.83,100.85,100.83,100.85,17100000.0
2008-06-04 04:19:00,100.84,100.855,100.84,100.855,91300000.0
2008-06-04 04:20:00,100.86,100.87,100.84,100.84,107800000.0
2008-06-04 04:21:00,100.84,100.87,100.84,100.85,198000000.0
2008-06-04 04:22:00,100.86,100.87,100.86,100.86,85600000.0
2008-06-04 04:23:00,100.86,100.88,100.86,100.87,109400000.0
2008-06-04 04:24:00,100.87,100.88,100.86,100.86,76800000.0
2008-06-04 04:25:00,100.86,100.86,100.85,100.85,93700000.0
2008-06-04 04:26:00,100.85,100.85,100.85,100.85,33700000.0
2008-06-04 04:27:00,100.85,100.85,100.85,100.85,46200000.0
2008-06-04 04:28:00,100.85,100.86,100.84,100.84,51900000.0
2008-06-04 04:29:00,100.84,100.87,100.84,100.87,17600000.0
2008-06-04 04:30:00,100.87,100.87,100.83,100.83,17400000.0
2008-06-04 04:31:00,100.83,100.84,100.83,100.84,94800000.0
2008-06-04 04:32:00,100.84,100.84,100.84,100.84,14600000.0
2008-06-04 04:33:00,100.84,100.84,100.82,100.82,55800000.0
2008-06-04 04:34:00,100.82,100.82,100.81,100.81,23000000.0
2008-06-04 04:35:00,100.81,100.82,100.8,100.82,97800000.0
2008-06-04 04:36:00,100.82,100.85,100.82,100.85,75700000.0
2008-06-04 04:37:00,100.85,100.89,100.85,100.89,14400000.0
2008-06-04 04:38:00,100.89,100.89,100.87,100.88,26500000.0
2008-06-04 04:39:00,100.88,100.88,100.87,100.87,21400000.0
2008-06-04 04:40:00,100.87,100.88,100.85,100.88,19100000.0
2008-06-04 04:41:00,100.88,100.9,100.88,100.9,12600000.0
2008-06-04 04:42:00,100.9,100.9,100.88,100.88,11200000.0
2008-06-04 04:43:00,100.88,100.9,100.88,100.9,33400000.0
2008-06-04 04:44:00,100.9,100.9,100.9,100.9,9900000.0
2008-06-04 04:45:00,100.9,100.92,100.9,100.92,49400000.0
2008-06-04 04:46:00,100.92,100.93,100.9,100.9,202500000.0
2008-06-04 04:47:00,100.9,100.91,100.89,100.89,141300000.0
2008-06-04 04:48:00,100.89,100.9,100.89,100.9,64400000.0
2008-06-04 04:49:00,100.91,100.91,100.91,100.91,19200000.0
2008-06-04 04:50:00,100.91,100.91,100.89,100.9,60200000.0
2008-06-04 04:51:00,100.9,100.93,100.9,100.93,60200000.0
2008-06-04 04:52:00,100.93,100.95,100.9,100.91,93400000.0
2008-06-04 04:53:00,100.91,100.91,100.9,100.91,68000000.0
2008-06-04 04:54:00,100.91,100.91,100.9,100.91,36900000.0
2008-06-04 04:55:00,100.91,100.91,100.9,100.91,58600000.0
2008-06-04 04:56:00,100.91,100.92,100.91,100.92,14600000.0
2008-06-04 04:57:00,100.92,100.92,100.9,100.91,19900000.0
2008-06-04 04:58:00,100.91,100.92,100.91,100.92,9800000.0
2008-06-04 04:59:00,100.92,100.93,100.91,100.92,66600000.0
2008-06-04 05:00:00,100.92,100.92,100.91,100.91,116000000.0
2008-06-04 05:01:00,100.91,100.92,100.9,100.91,63800000.0
2008-06-04 05:02:00,100.91,100.93,100.9,100.9,105800000.0
2008-06-04 05:03:00,100.9,100.91,100.88,100.89,93600000.0
2008-06-04 05:04:00,100.89,100.9,100.88,100.89,134900000.0
2008-06-04 05:05:00,100.89,100.9,100.86,100.87,138500000.0
2008-06-04 05:06:00,100.88,100.89,100.86,100.88,82800000.0
2008-06-04 05:07:00,100.89,100.89,100.88,100.89,3600000.0
2008-06-04 05:08:00,100.89,100.9,100.88,100.89,22200000.0
2008-06-04 05:09:00,100.9,100.91,100.88,100.9,65400000.0
2008-06-04 05:10:00,100.9,100.93,100.9,100.92,28300000.0
2008-06-04 05:11:00,100.92,100.92,100.91,100.92,3300000.0
2008-06-04 05:12:00,100.92,100.92,100.9,100.9,54600000.0
2008-06-04 05:13:00,100.9,100.9,100.88,100.88,25100000.0
2008-06-04 05:14:00,100.88,100.88,100.87,100.87,64000000.0
2008-06-04 05:15:00,100.87,100.87,100.85,100.87,53600000.0
2008-06-04 05:16:00,100.87,100.88,100.86,100.88,58000000.0
2008-06-04 05:17:00,100.87,100.88,100.86,100.88,48900000.0
2008-06-04 05:18:00,100.87,100.88,100.86,100.87,50400000.0
2008-06-04 05:19:00,100.87,100.9,100.87,100.88,59500000.0
2008-06-04 05:20:00,100.88,100.88,100.85,100.88,70500000.0
2008-06-04 05:21:00,100.88,100.89,100.86,100.89,17500000.0
2008-06-04 05:22:00,100.89,100.89,100.85,100.87,80800000.0
2008-06-04 05:23:00,100.87,100.9,100.86,100.89,132400000.0
2008-06-04 05:24:00,100.89,100.9,100.89,100.89,85500000.0
2008-06-04 05:25:00,100.89,100.9,100.89,100.9,77900000.0
2008-06-04 05:26:00,100.9,100.9,100.9,100.9,36400000.0
2008-06-04 05:27:00,100.9,100.92,100.9,100.91,38200000.0
2008-06-04 05:28:00,100.91,100.91,100.9,100.9,6800000.0
2008-06-04 05:29:00,100.9,100.9,100.9,100.9,5200000.0
2008-06-04 05:30:00,100.9,100.91,100.9,100.9,79400000.0
2008-06-04 05:31:00,100.9,100.9,100.88,100.89,144800000.0
2008-06-04 05:32:00,100.89,100.9,100.89,100.89,139900000.0
2008-06-04 05:33:00,100.89,100.92,100.89,100.92,133000000.0
2008-06-04 05:34:00,100.92,100.92,100.89,100.9,47100000.0
2008-06-04 05:35:00,100.89,100.9,100.88,100.89,69400000.0
2008-06-04 05:36:00,100.9,100.9,100.88,100.89,132400000.0
2008-06-04 05:37:00,100.89,100.89,100.89,100.89,35900000.0
2008-06-04 05:38:00,100.89,100.89,100.88,100.89,20200000.0
2008-06-04 05:39:00,100.89,100.89,100.88,100.89,35700000.0
2008-06-04 05:40:00,100.89,100.89,100.88,100.89,71500000.0
2008-06-04 05:41:00,100.89,100.9,100.89,100.89,25400000.0
2008-06-04 05:42:00,100.89,100.89,100.89,100.89,26800000.0
2008-06-04 05:43:00,100.89,100.89,100.88,100.89,88200000.0
2008-06-04 05:44:00,100.89,100.9,100.89,100.89,44500000.0
2008-06-04 05:45:00,100.9,100.9,100.9,100.9,10100000.0
2008-06-04 05:46:00,100.9,100.9,100.9,100.9,5600000.0
2008-06-04 05:47:00,100.89,100.89,100.89,100.89,12400000.0
2008-06-04 05:48:00,100.89,100.9,100.87,100.9,106200000.0
2008-06-04 05:49:00,100.9,100.9,100.89,100.9,48300000.0
2008-06-04 05:50:00,100.9,100.9,100.89,100.9,29900000.0
2008-06-04 05:51:00,100.9,100.9,100.9,100.9,10200000.0
2008-06-04 05:52:00,100.9,100.91,100.9,100.91,110900000.0
2008-06-04 05:53:00,100.91,100.93,100.9,100.92,54900000.0
2008-06-04 05:54:00,100.92,100.92,100.91,100.91,62800000.0
2008-06-04 05:55:00,100.92,100.92,100.92,100.92,38700000.0
2008-06-04 05:56:00,100.92,100.92,100.9,100.91,46300000.0
2008-06-04 05:57:00,100.91,100.91,100.91,100.91,38200000.0
2008-06-04 05:58:00,100.91,100.92,100.9,100.92,18800000.0
2008-06-04 05:59:00,100.91,100.91,100.91,100.91,1700000.0
2008-06-04 06:00:00,100.91,100.92,100.91,100.92,17400000.0
2008-06-04 06:01:00,100.92,100.95,100.92,100.94,41400000.0
2008-06-04 06:02:00,100.94,100.94,100.91,100.94,154100000.0
2008-06-04 06:03:00,100.94,100.95,100.94,100.95,64800000.0
2008-06-04 06:04:00,100.94,100.95,100.92,100.92,118300000.0
2008-06-04 06:05:00,100.92,100.95,100.9,100.95,85400000.0
2008-06-04 06:06:00,100.95,100.95,100.93,100.94,56100000.0
2008-06-04 06:07:00,100.94,100.94,100.93,100.93,37000000.0
2008-06-04 06:08:00,100.93,100.93,100.92,100.93,32800000.0
2008-06-04 06:09:00,100.93,100.93,100.92,100.92,36700000.0
2008-06-04 06:10:00,100.92,100.92,100.9,100.91,63100000.0
2008-06-04 06:11:00,100.91,100.91,100.91,100.91,40800000.0
2008-06-04 06:12:00,100.91,100.92,100.9,100.92,13900000.0
2008-06-04 06:13:00,100.93,100.93,100.9,100.91,72000000.0
2008-06-04 06:14:00,100.91,100.91,100.88,100.9,90800000.0
2008-06-04 06:15:00,100.9,100.93,100.9,100.9,32800000.0
2008-06-04 06:16:00,100.9,100.9,100.89,100.9,43200000.0
2008-06-04 06:17:00,100.9,100.9,100.89,100.9,7100000.0
2008-06-04 06:18:00,100.9,100.91,100.89,100.91,62100000.0
2008-06-04 06:19:00,100.91,100.93,100.91,100.93,35000000.0
2008-06-04 06:20:00,100.93,100.94,100.92,100.93,35600000.0
2008-06-04 06:21:00,100.93,100.93,100.92,100.92,17000000.0
2008-06-04 06:22:00,100.92,100.94,100.92,100.94,56500000.0
2008-06-04 06:23:00,100.94,100.94,100.93,100.94,9400000.0
2008-06-04 06:24:00,100.93,100.93,100.93,100.93,9900000.0
2008-06-04 06:25:00,100.93,100.93,100.93,100.93,8000000.0
2008-06-04 06:26:00,100.93,100.94,100.91,100.92,57300000.0
2008-06-04 06:27:00,100.93,100.94,100.92,100.92,64000000.0
2008-06-04 06:28:00,100.92,100.92,100.89,100.9,150900000.0
2008-06-04 06:29:00,100.91,100.91,100.89,100.91,94200000.0
2008-06-04 06:30:00,100.91,100.91,100.89,100.9,88000000.0
2008-06-04 06:31:00,100.9,100.9,100.89,100.9,87200000.0
2008-06-04 06:32:00,100.9,100.9,100.9,100.9,6600000.0
2008-06-04 06:33:00,100.9,100.9,100.9,100.9,31500000.0
2008-06-04 06:34:00,100.9,100.9,100.89,100.9,14200000.0
2008-06-04 06:35:00,100.9,100.91,100.9,100.91,24300000.0
2008-06-04 06:36:00,100.9,100.91,100.9,100.91,21900000.0
2008-06-04 06:37:00,100.9,100.92,100.9,100.91,69500000.0
2008-06-04 06:38:00,100.91,100.92,100.89,100.91,139100000.0
2008-06-04 06:39:00,100.91,100.91,100.9,100.9,43900000.0
2008-06-04 06:40:00,100.92,100.94,100.89,100.91,106100000.0
2008-06-04 06:41:00,100.91,100.94,100.91,100.93,51200000.0
2008-06-04 06:42:00,100.93,100.93,100.92,100.92,44000000.0
2008-06-04 06:43:00,100.92,100.92,100.92,100.92,31000000.0
2008-06-04 06:44:00,100.92,100.92,100.92,100.92,11000000.0
2008-06-04 06:45:00,100.92,100.92,100.92,100.92,50000000.0
2008-06-04 06:46:00,100.92,100.93,100.91,100.92,92100000.0
2008-06-04 06:47:00,100.92,100.93,100.92,100.92,49800000.0
2008-06-04 06:48:00,100.93,100.93,100.91,100.91,44600000.0
2008-06-04 06:49:00,100.91,100.91,100.87,100.88,39700000.0
2008-06-04 06:50:00,100.88,100.89,100.88,100.89,11400000.0
2008-06-04 06:51:00,100.89,100.92,100.88,100.89,30800000.0
2008-06-04 06:52:00,100.89,100.92,100.89,100.9,27100000.0
2008-06-04 06:53:00,100.9,100.92,100.89,100.89,35700000.0
2008-06-04 06:54:00,100.9,100.91,100.9,100.9,37400000.0
2008-06-04 06:55:00,100.9,100.91,100.9,100.91,16800000.0
2008-06-04 06:56:00,100.91,100.91,100.91,100.91,17500000.0
2008-06-04 06:57:00,100.91,100.91,100.91,100.91,49100000.0
2008-06-04 06:58:00,100.91,100.92,100.91,100.92,135200000.0
2008-06-04 06:59:00,100.92,100.93,100.92,100.92,54900000.0
2008-06-04 07:00:00,100.92,100.94,100.92,100.94,153700000.0
2008-06-04 07:01:00,100.94,100.94,100.92,100.93,103400000.0
2008-06-04 07:02:00,100.93,100.94,100.91,100.91,77400000.0
2008-06-04 07:03:00,100.91,100.92,100.89,100.89,28300000.0
2008-06-04 07:04:00,100.89,100.89,100.86,100.86,61700000.0
2008-06-04 07:05:00,100.86,100.87,100.85,100.85,102600000.0
2008-06-04 07:06:00,100.86,100.9,100.86,100.89,119200000.0
2008-06-04 07:07:00,100.89,100.9,100.88,100.89,111700000.0
2008-06-04 07:08:00,100.89,100.89,100.88,100.89,65500000.0
2008-06-04 07:09:00,100.89,100.9,100.88,100.9,52100000.0
2008-06-04 07:10:00,100.9,100.91,100.86,100.86,66100000.0
2008-06-04 07:11:00,100.86,100.89,100.85,100.89,137400000.0
2008-06-04 07:12:00,100.89,100.9,100.87,100.9,98800000.0
2008-06-04 07:13:00,100.9,100.9,100.88,100.89,127100000.0
2008-06-04 07:14:00,100.88,100.92,100.88,100.92,140400000.0
2008-06-04 07:15:00,100.92,100.93,100.9,100.9,108300000.0
2008-06-04 07:16:00,100.9,100.93,100.9,100.9,124500000.0
2008-06-04 07:17:00,100.9,100.94,100.9,100.92,43000000.0
2008-06-04 07:18:00,100.92,100.92,100.91,100.92,103600000.0
2008-06-04 07:19:00,100.92,100.93,100.91,100.92,73700000.0
2008-06-04 07:20:00,100.92,100.93,100.92,100.93,21900000.0
2008-06-04 07:21:00,100.93,100.93,100.93,100.93,20200000.0
2008-06-04 07:22:00,100.93,100.93,100.92,100.93,24300000.0
2008-06-04 07:23:00,100.93,100.95,100.93,100.95,15900000.0
2008-06-04 07:24:00,100.92,100.92,100.9,100.9,35500000.0
2008-06-04 07:25:00,100.9,100.9,100.9,100.9,13300000.0
2008-06-04 07:26:00,100.9,100.91,100.88,100.88,79800000.0
2008-06-04 07:27:00,100.88,100.89,100.86,100.88,130100000.0
2008-06-04 07:28:00,100.88,100.88,100.86,100.87,54600000.0
2008-06-04 07:29:00,100.87,100.89,100.85,100.89,142800000.0
2008-06-04 07:30:00,100.89,100.89,100.82,100.82,136200000.0
2008-06-04 07:31:00,100.82,100.82,100.79,100.8,58300000.0
2008-06-04 07:32:00,100.8,100.8,100.77,100.78,136600000.0
2008-06-04 07:33:00,100.78,100.78,100.75,100.75,116400000.0
2008-06-04 07:34:00,100.76,100.79,100.75,100.79,61800000.0
2008-06-04 07:35:00,100.79,100.82,100.78,100.81,43900000.0
2008-06-04 07:36:00,100.81,100.86,100.8,100.84,115700000.0
2008-06-04 07:37:00,100.84,100.86,100.83,100.86,106700000.0
2008-06-04 07:38:00,100.86,100.88,100.86,100.86,43600000.0
2008-06-04 07:39:00,100.87,100.9,100.87,100.88,41900000.0
2008-06-04 07:40:00,100.88,100.9,100.86,100.9,173700000.0
2008-06-04 07:41:00,100.9,100.91,100.88,100.89,222900000.0
2008-06-04 07:42:00,100.89,100.91,100.88,100.9,211400000.0
2008-06-04 07:43:00,100.9,100.91,100.88,100.9,207100000.0
2008-06-04 07:44:00,100.9,100.91,100.88,100.89,114900000.0
2008-06-04 07:45:00,100.89,100.89,100.87,100.89,128600000.0
2008-06-04 07:46:00,100.89,100.9,100.86,100.9,70300000.0
2008-06-04 07:47:00,100.9,100.9,100.87,100.88,57200000.0
2008-06-04 07:48:00,100.88,100.9,100.88,100.9,70700000.0
2008-06-04 07:49:00,100.9,100.9,100.9,100.9,25600000.0
2008-06-04 07:50:00,100.9,100.91,100.89,100.9,69100000.0
2008-06-04 07:51:00,100.9,100.91,100.9,100.9,27700000.0
2008-06-04 07:52:00,100.9,100.9,100.88,100.89,63000000.0
2008-06-04 07:53:00,100.89,100.89,100.88,100.89,52200000.0
2008-06-04 07:54:00,100.9,100.91,100.885,100.89,59100000.0
2008-06-04 07:55:00,100.89,100.92,100.89,100.9,71200000.0
2008-06-04 07:56:00,100.9,100.91,100.89,100.9,92600000.0
2008-06-04 07:57:00,100.9,100.9,100.89,100.9,94000000.0
2008-06-04 07:58:00,100.9,100.9,100.9,100.9,89200000.0
2008-06-04 07:59:00,100.9,100.9,100.89,100.89,122300000.0
2008-06-04 08:00:00,100.89,100.9,100.88,100.895,37600000.0
2008-06-04 08:01:00,100.895,100.91,100.89,100.9,82200000.0
2008-06-04 08:02:00,100.9,100.92,100.9,100.92,57500000.0
2008-06-04 08:03:00,100.92,100.93,100.91,100.93,19100000.0
2008-06-04 08:04:00,100.93,100.93,100.91,100.93,39600000.0
2008-06-04 08:05:00,100.93,100.93,100.885,100.895,55300000.0
2008-06-04 08:06:00,100.89,100.9,100.815,100.815,119400000.0
2008-06-04 08:07:00,100.82,100.875,100.815,100.86,117000000.0
2008-06-04 08:08:00,100.86,100.89,100.85,100.88,150200000.0
2008-06-04 08:09:00,100.88,100.885,100.845,100.865,146300000.0
2008-06-04 08:10:00,100.865,100.88,100.85,100.86,113700000.0
2008-06-04 08:11:00,100.87,100.875,100.83,100.84,132900000.0
2008-06-04 08:12:00,100.84,100.86,100.83,100.86,164200000.0
2008-06-04 08:13:00,100.86,100.86,100.83,100.85,117200000.0
2008-06-04 08:14:00,100.86,100.87,100.83,100.85,80900000.0
2008-06-04 08:15:00,100.85,100.885,100.845,100.855,104200000.0
2008-06-04 08:16:00,100.855,100.86,100.81,100.81,113400000.0
2008-06-04 08:17:00,100.81,100.825,100.795,100.795,109600000.0
2008-06-04 08:18:00,100.805,100.82,100.77,100.795,159200000.0
2008-06-04 08:19:00,100.79,100.81,100.765,100.78,91200000.0
2008-06-04 08:20:00,100.775,100.8,100.775,100.79,25600000.0
2008-06-04 08:21:00,100.79,100.815,100.78,100.805,73900000.0
2008-06-04 08:22:00,100.8,100.81,100.79,100.8,104700000.0
2008-06-04 08:23:00,100.8,100.82,100.78,100.78,122300000.0
2008-06-04 08:24:00,100.78,100.78,100.75,100.765,142000000.0
2008-06-04 08:25:00,100.76,100.81,100.76,100.79,93400000.0
2008-06-04 08:26:00,100.79,100.795,100.74,100.755,101500000.0
2008-06-04 08:27:00,100.755,100.79,100.75,100.77,80500000.0
2008-06-04 08:28:00,100.77,100.79,100.755,100.79,119000000.0
2008-06-04 08:29:00,100.79,100.81,100.765,100.8,79300000.0
2008-06-04 08:30:00,100.8,100.815,100.78,100.79,116900000.0
2008-06-04 08:31:00,100.79,100.81,100.79,100.81,55200000.0
2008-06-04 08:32:00,100.8,100.81,100.78,100.8,89000000.0
2008-06-04 08:33:00,100.8,100.815,100.79,100.805,73400000.0
2008-06-04 08:34:00,100.8,100.81,100.79,100.8,67100000.0
2008-06-04 08:35:00,100.8,100.8,100.785,100.79,101300000.0
2008-06-04 08:36:00,100.79,100.805,100.79,100.8,85000000.0
2008-06-04 08:37:00,100.8,100.81,100.79,100.79,72700000.0
2008-06-04 08:38:00,100.79,100.81,100.79,100.8,44800000.0
2008-06-04 08:39:00,100.8,100.81,100.785,100.79,57800000.0
2008-06-04 08:40:00,100.8,100.81,100.78,100.8,67300000.0
2008-06-04 08:41:00,100.8,100.8,100.79,100.79,19800000.0
2008-06-04 08:42:00,100.79,100.81,100.79,100.81,36500000.0
2008-06-04 08:43:00,100.815,100.83,100.79,100.795,50800000.0
2008-06-04 08:44:00,100.8,100.83,100.8,100.82,37100000.0
2008-06-04 08:45:00,100.82,100.83,100.81,100.81,46600000.0
2008-06-04 08:46:00,100.81,100.81,100.76,100.77,50300000.0
2008-06-04 08:47:00,100.77,100.78,100.74,100.77,79300000.0
2008-06-04 08:48:00,100.77,100.79,100.75,100.79,54600000.0
2008-06-04 08:49:00,100.79,100.79,100.76,100.78,41000000.0
2008-06-04 08:50:00,100.78,100.79,100.77,100.78,62100000.0
2008-06-04 08:51:00,100.78,100.79,100.78,100.78,24400000.0
2008-06-04 08:52:00,100.79,100.79,100.77,100.78,18800000.0
2008-06-04 08:53:00,100.78,100.79,100.75,100.79,36400000.0
2008-06-04 08:54:00,100.79,100.8,100.775,100.8,63700000.0
2008-06-04 08:55:00,100.79,100.81,100.79,100.8,31900000.0
2008-06-04 08:56:00,100.8,100.81,100.79,100.79,15700000.0
2008-06-04 08:57:00,100.79,100.8,100.75,100.76,53400000.0
2008-06-04 08:58:00,100.76,100.77,100.74,100.745,55200000.0
2008-06-04 08:59:00,100.755,100.77,100.74,100.77,67900000.0
2008-06-04 09:00:00,100.76,100.78,100.73,100.75,75300000.0
2008-06-04 09:01:00,100.74,100.76,100.705,100.72,78400000.0
2008-06-04 09:02:00,100.72,100.73,100.68,100.68,76900000.0
2008-06-04 09:03:00,100.69,100.72,100.68,100.69,55900000.0
2008-06-04 09:04:00,100.7,100.7,100.66,100.66,35300000.0
2008-06-04 09:05:00,100.66,100.67,100.585,100.61,76000000.0
2008-06-04 09:06:00,100.6,100.62,100.575,100.6,60900000.0
2008-06-04 09:07:00,100.605,100.62,100.59,100.61,54800000.0
2008-06-04 09:08:00,100.61,100.63,100.605,100.63,56500000.0
2008-06-04 09:09:00,100.64,100.67,100.62,100.66,64300000.0
2008-06-04 09:10:00,100.66,100.67,100.645,100.67,59300000.0
2008-06-04 09:11:00,100.67,100.69,100.66,100.68,23200000.0
2008-06-04 09:12:00,100.68,100.69,100.66,100.685,62000000.0
2008-06-04 09:13:00,100.685,100.695,100.67,100.69,75300000.0
2008-06-04 09:14:00,100.69,100.7,100.66,100.7,17400000.0
2008-06-04 09:15:00,100.68,100.69,100.64,100.66,38800000.0
2008-06-04 09:16:00,100.65,100.68,100.6,100.63,64600000.0
2008-06-04 09:17:00,100.62,100.63,100.565,100.58,58400000.0
2008-06-04 09:18:00,100.58,100.59,100.56,100.59,58500000.0
2008-06-04 09:19:00,100.595,100.6,100.56,100.58,51900000.0
2008-06-04 09:20:00,100.58,100.59,100.56,100.57,57200000.0
2008-06-04 09:21:00,100.57,100.6,100.57,100.6,75200000.0
2008-06-04 09:22:00,100.6,100.63,100.59,100.61,69000000.0
2008-06-04 09:23:00,100.61,100.64,100.6,100.63,54800000.0
2008-06-04 09:24:00,100.63,100.63,100.58,100.62,65300000.0
2008-06-04 09:25:00,100.62,100.65,100.62,100.63,62800000.0
2008-06-04 09:26:00,100.63,100.63,100.62,100.62,35800000.0
2008-06-04 09:27:00,100.62,100.63,100.61,100.63,28600000.0
2008-06-04 09:28:00,100.63,100.65,100.615,100.63,58400000.0
2008-06-04 09:29:00,100.63,100.64,100.615,100.62,39500000.0
2008-06-04 09:30:00,100.62,100.63,100.55,100.56,90100000.0
2008-06-04 09:31:00,100.57,100.57,100.48,100.51,101500000.0
2008-06-04 09:32:00,100.51,100.55,100.5,100.54,62500000.0
2008-06-04 09:33:00,100.54,100.59,100.52,100.58,77200000.0
2008-06-04 09:34:00,100.59,100.67,100.59,100.63,79800000.0
2008-06-04 09:35:00,100.63,100.68,100.61,100.64,94700000.0
2008-06-04 09:36:00,100.64,100.66,100.62,100.66,78900000.0
2008-06-04 09:37:00,100.66,100.66,100.62,100.63,69000000.0
2008-06-04 09:38:00,100.63,100.64,100.62,100.63,67200000.0
2008-06-04 09:39:00,100.63,100.67,100.63,100.67,35100000.0
2008-06-04 09:40:00,100.67,100.67,100.62,100.64,56900000.0
2008-06-04 09:41:00,100.64,100.655,100.62,100.65,44700000.0
2008-06-04 09:42:00,100.655,100.68,100.65,100.67,34600000.0
2008-06-04 09:43:00,100.67,100.68,100.67,100.68,24600000.0
2008-06-04 09:44:00,100.68,100.68,100.645,100.67,58000000.0
2008-06-04 09:45:00,100.67,100.68,100.65,100.66,51100000.0
2008-06-04 09:46:00,100.67,100.68,100.655,100.68,64900000.0
2008-06-04 09:47:00,100.68,100.69,100.665,100.67,41900000.0
2008-06-04 09:48:00,100.67,100.68,100.65,100.68,55500000.0
2008-06-04 09:49:00,100.66,100.7,100.66,100.68,72000000.0
2008-06-04 09:50:00,100.68,100.7,100.67,100.675,56100000.0
2008-06-04 09:51:00,100.68,100.69,100.63,100.68,52300000.0
2008-06-04 09:52:00,100.68,100.69,100.655,100.67,75600000.0
2008-06-04 09:53:00,100.67,100.7,100.65,100.7,35500000.0
2008-06-04 09:54:00,100.7,100.71,100.67,100.67,40100000.0
2008-06-04 09:55:00,100.67,100.69,100.67,100.67,45100000.0
2008-06-04 09:56:00,100.68,100.71,100.68,100.7,37500000.0
2008-06-04 09:57:00,100.71,100.73,100.7,100.71,35900000.0
2008-06-04 09:58:00,100.71,100.74,100.7,100.7,24600000.0
2008-06-04 09:59:00,100.7,100.72,100.7,100.72,36900000.0
2008-06-04 10:00:00,100.705,100.71,100.69,100.71,39200000.0
2008-06-04 10:01:00,100.71,100.72,100.7,100.72,30800000.0
2008-06-04 10:02:00,100.72,100.73,100.705,100.705,22800000.0
2008-06-04 10:03:00,100.71,100.72,100.65,100.67,65700000.0
2008-06-04 10:04:00,100.67,100.68,100.65,100.68,42500000.0
2008-06-04 10:05:00,100.68,100.68,100.63,100.67,64400000.0
2008-06-04 10:06:00,100.68,100.68,100.65,100.65,42700000.0
2008-06-04 10:07:00,100.66,100.675,100.64,100.67,52900000.0
2008-06-04 10:08:00,100.67,100.67,100.655,100.67,24000000.0
2008-06-04 10:09:00,100.67,100.71,100.665,100.7,26500000.0
2008-06-04 10:10:00,100.7,100.72,100.69,100.7,50900000.0
2008-06-04 10:11:00,100.7,100.71,100.69,100.7,40400000.0
2008-06-04 10:12:00,100.7,100.7,100.67,100.67,24400000.0
2008-06-04 10:13:00,100.67,100.68,100.66,100.67,40900000.0
2008-06-04 10:14:00,100.67,100.68,100.66,100.68,31100000.0
2008-06-04 10:15:00,100.68,100.69,100.67,100.68,46500000.0
2008-06-04 10:16:00,100.68,100.69,100.66,100.68,53400000.0
2008-06-04 10:17:00,100.68,100.68,100.62,100.66,45100000.0
2008-06-04 10:18:00,100.66,100.66,100.64,100.65,49600000.0
2008-06-04 10:19:00,100.64,100.65,100.61,100.62,59100000.0
2008-06-04 10:20:00,100.61,100.62,100.6,100.61,34800000.0
2008-06-04 10:21:00,100.61,100.63,100.61,100.62,13500000.0
2008-06-04 10:22:00,100.62,100.64,100.62,100.63,28000000.0
2008-06-04 10:23:00,100.63,100.67,100.63,100.66,74400000.0
2008-06-04 10:24:00,100.66,100.7,100.64,100.685,67700000.0
2008-06-04 10:25:00,100.685,100.72,100.66,100.72,85000000.0
2008-06-04 10:26:00,100.72,100.74,100.71,100.73,65100000.0
2008-06-04 10:27:00,100.73,100.75,100.69,100.73,80900000.0
2008-06-04 10:28:00,100.72,100.76,100.69,100.75,80500000.0
2008-06-04 10:29:00,100.76,100.77,100.71,100.76,68300000.0
2008-06-04 10:30:00,100.76,100.81,100.76,100.78,65000000.0
2008-06-04 10:31:00,100.78,100.79,100.755,100.78,41300000.0
2008-06-04 10:32:00,100.78,100.8,100.76,100.78,67400000.0
2008-06-04 10:33:00,100.77,100.78,100.75,100.76,44700000.0
2008-06-04 10:34:00,100.76,100.77,100.74,100.75,55000000.0
2008-06-04 10:35:00,100.75,100.76,100.73,100.74,58700000.0
2008-06-04 10:36:00,100.75,100.78,100.725,100.78,48300000.0
2008-06-04 10:37:00,100.77,100.79,100.75,100.78,44100000.0
2008-06-04 10:38:00,100.79,100.8,100.76,100.78,60400000.0
2008-06-04 10:39:00,100.785,100.82,100.78,100.79,56000000.0
2008-06-04 10:40:00,100.79,100.81,100.77,100.79,49800000.0
2008-06-04 10:41:00,100.79,100.82,100.78,100.79,51600000.0
2008-06-04 10:42:00,100.79,100.79,100.75,100.76,56700000.0
2008-06-04 10:43:00,100.765,100.77,100.75,100.76,43500000.0
2008-06-04 10:44:00,100.77,100.79,100.76,100.78,31300000.0
2008-06-04 10:45:00,100.78,100.83,100.78,100.82,67000000.0
2008-06-04 10:46:00,100.815,100.85,100.805,100.85,42200000.0
2008-06-04 10:47:00,100.85,100.87,100.84,100.85,39300000.0
2008-06-04 10:48:00,100.86,100.86,100.805,100.83,44400000.0
2008-06-04 10:49:00,100.82,100.82,100.8,100.81,35200000.0
2008-06-04 10:50:00,100.795,100.82,100.79,100.8,36300000.0
2008-06-04 10:51:00,100.81,100.81,100.74,100.74,57300000.0
2008-06-04 10:52:00,100.73,100.75,100.73,100.74,34900000.0
2008-06-04 10:53:00,100.74,100.76,100.72,100.76,33200000.0
2008-06-04 10:54:00,100.75,100.76,100.74,100.76,24700000.0
2008-06-04 10:55:00,100.76,100.79,100.73,100.73,46200000.0
2008-06-04 10:56:00,100.72,100.75,100.72,100.74,27400000.0
2008-06-04 10:57:00,100.74,100.74,100.71,100.72,38000000.0
2008-06-04 10:58:00,100.72,100.75,100.72,100.73,24100000.0
2008-06-04 10:59:00,100.74,100.74,100.725,100.74,18000000.0
2008-06-04 11:00:00,100.725,100.725,100.625,100.64,88300000.0
2008-06-04 11:01:00,100.65,100.7,100.645,100.68,68900000.0
2008-06-04 11:02:00,100.68,100.72,100.67,100.7,39600000.0
2008-06-04 11:03:00,100.7,100.77,100.69,100.75,76500000.0
2008-06-04 11:04:00,100.745,100.75,100.73,100.75,32600000.0
2008-06-04 11:05:00,100.75,100.77,100.74,100.75,48600000.0
2008-06-04 11:06:00,100.75,100.79,100.75,100.78,63000000.0
2008-06-04 11:07:00,100.78,100.78,100.75,100.75,78600000.0
2008-06-04 11:08:00,100.75,100.77,100.745,100.75,71900000.0
2008-06-04 11:09:00,100.75,100.77,100.71,100.71,52100000.0
2008-06-04 11:10:00,100.715,100.75,100.71,100.73,54700000.0
2008-06-04 11:11:00,100.73,100.76,100.72,100.74,53700000.0
2008-06-04 11:12:00,100.74,100.76,100.74,100.755,41200000.0
2008-06-04 11:13:00,100.76,100.77,100.73,100.74,49600000.0
2008-06-04 11:14:00,100.745,100.76,100.715,100.72,71900000.0
2008-06-04 11:15:00,100.72,100.725,100.68,100.69,72300000.0
2008-06-04 11:16:00,100.69,100.72,100.69,100.71,64900000.0
2008-06-04 11:17:00,100.71,100.71,100.69,100.69,34200000.0
2008-06-04 11:18:00,100.69,100.72,100.69,100.71,60500000.0
2008-06-04 11:19:00,100.71,100.71,100.66,100.67,94000000.0
2008-06-04 11:20:00,100.67,100.69,100.67,100.675,11800000.0
2008-06-04 11:21:00,100.68,100.72,100.68,100.72,43900000.0
2008-06-04 11:22:00,100.72,100.75,100.72,100.75,25400000.0
2008-06-04 11:23:00,100.75,100.76,100.71,100.72,39600000.0
2008-06-04 11:24:00,100.72,100.72,100.68,100.71,21900000.0
2008-06-04 11:25:00,100.71,100.71,100.68,100.69,41300000.0
2008-06-04 11:26:00,100.69,100.73,100.69,100.71,48000000.0
2008-06-04 11:27:00,100.71,100.71,100.69,100.69,33500000.0
2008-06-04 11:28:00,100.69,100.72,100.68,100.7,49800000.0
2008-06-04 11:29:00,100.7,100.74,100.7,100.71,41300000.0
2008-06-04 11:30:00,100.71,100.75,100.71,100.75,39600000.0
2008-06-04 11:31:00,100.75,100.76,100.74,100.74,24300000.0
2008-06-04 11:32:00,100.74,100.76,100.73,100.75,58000000.0
2008-06-04 11:33:00,100.75,100.76,100.74,100.76,31300000.0
2008-06-04 11:34:00,100.75,100.77,100.75,100.76,25400000.0
2008-06-04 11:35:00,100.76,100.77,100.76,100.76,24000000.0
2008-06-04 11:36:00,100.75,100.77,100.74,100.76,20800000.0
2008-06-04 11:37:00,100.75,100.79,100.75,100.77,68600000.0
2008-06-04 11:38:00,100.77,100.78,100.73,100.73,59800000.0
2008-06-04 11:39:00,100.73,100.76,100.72,100.76,41400000.0
2008-06-04 11:40:00,100.76,100.77,100.745,100.745,16700000.0
2008-06-04 11:41:00,100.745,100.77,100.74,100.76,45200000.0
2008-06-04 11:42:00,100.76,100.77,100.75,100.77,18600000.0
2008-06-04 11:43:00,100.77,100.79,100.77,100.78,33100000.0
2008-06-04 11:44:00,100.78,100.8,100.78,100.8,22400000.0
2008-06-04 11:45:00,100.79,100.81,100.78,100.79,57900000.0
2008-06-04 11:46:00,100.78,100.82,100.77,100.805,57300000.0
2008-06-04 11:47:00,100.81,100.81,100.79,100.79,79700000.0
2008-06-04 11:48:00,100.78,100.8,100.77,100.78,41700000.0
2008-06-04 11:49:00,100.79,100.79,100.75,100.76,45300000.0
2008-06-04 11:50:00,100.76,100.78,100.74,100.77,28300000.0
2008-06-04 11:51:00,100.775,100.79,100.75,100.77,40300000.0
2008-06-04 11:52:00,100.77,100.77,100.74,100.75,18300000.0
2008-06-04 11:53:00,100.76,100.77,100.73,100.74,31600000.0
2008-06-04 11:54:00,100.74,100.76,100.74,100.76,41600000.0
2008-06-04 11:55:00,100.76,100.76,100.74,100.76,42400000.0
2008-06-04 11:56:00,100.76,100.81,100.76,100.81,55300000.0
2008-06-04 11:57:00,100.81,100.83,100.79,100.82,39900000.0
2008-06-04 11:58:00,100.83,100.83,100.81,100.82,27500000.0
2008-06-04 11:59:00,100.82,100.84,100.81,100.82,40100000.0
2008-06-04 12:00:00,100.82,100.83,100.8,100.8,38100000.0
2008-06-04 12:01:00,100.8,100.81,100.8,100.8,23900000.0
2008-06-04 12:02:00,100.8,100.81,100.785,100.81,15800000.0
2008-06-04 12:03:00,100.8,100.8,100.78,100.79,21200000.0
2008-06-04 12:04:00,100.79,100.82,100.79,100.79,33600000.0
2008-06-04 12:05:00,100.79,100.8,100.77,100.8,45300000.0
2008-06-04 12:06:00,100.79,100.82,100.775,100.8,66400000.0
2008-06-04 12:07:00,100.81,100.82,100.79,100.81,23500000.0
2008-06-04 12:08:00,100.81,100.84,100.8,100.83,58200000.0
2008-06-04 12:09:00,100.83,100.85,100.82,100.84,27100000.0
2008-06-04 12:10:00,100.84,100.85,100.82,100.82,37200000.0
2008-06-04 12:11:00,100.82,100.83,100.805,100.81,40200000.0
2008-06-04 12:12:00,100.81,100.83,100.8,100.805,88700000.0
2008-06-04 12:13:00,100.8,100.81,100.79,100.79,14600000.0
2008-06-04 12:14:00,100.79,100.8,100.78,100.79,41300000.0
2008-06-04 12:15:00,100.795,100.795,100.74,100.76,44800000.0
2008-06-04 12:16:00,100.76,100.8,100.76,100.77,42200000.0
2008-06-04 12:17:00,100.77,100.77,100.75,100.75,40500000.0
2008-06-04 12:18:00,100.75,100.75,100.72,100.74,45200000.0
2008-06-04 12:19:00,100.74,100.75,100.74,100.75,11700000.0
2008-06-04 12:20:00,100.76,100.76,100.74,100.75,14100000.0
2008-06-04 12:21:00,100.75,100.75,100.75,100.75,12000000.0
2008-06-04 12:22:00,100.75,100.75,100.72,100.72,50200000.0
2008-06-04 12:23:00,100.72,100.76,100.72,100.76,15600000.0
2008-06-04 12:24:00,100.76,100.76,100.71,100.72,30700000.0
2008-06-04 12:25:00,100.72,100.73,100.71,100.72,13100000.0
2008-06-04 12:26:00,100.72,100.73,100.72,100.72,12600000.0
2008-06-04 12:27:00,100.72,100.73,100.71,100.71,28600000.0
2008-06-04 12:28:00,100.71,100.72,100.68,100.72,45300000.0
2008-06-04 12:29:00,100.72,100.73,100.72,100.73,21400000.0
2008-06-04 12:30:00,100.73,100.74,100.695,100.695,57500000.0
2008-06-04 12:31:00,100.695,100.71,100.68,100.69,36900000.0
2008-06-04 12:32:00,100.7,100.71,100.7,100.71,17700000.0
2008-06-04 12:33:00,100.71,100.72,100.7,100.71,32400000.0
2008-06-04 12:34:00,100.71,100.73,100.695,100.73,55900000.0
2008-06-04 12:35:00,100.73,100.73,100.715,100.73,12200000.0
2008-06-04 12:36:00,100.73,100.73,100.7,100.71,45000000.0
2008-06-04 12:37:00,100.71,100.72,100.71,100.72,11400000.0
2008-06-04 12:38:00,100.72,100.75,100.72,100.74,74400000.0
2008-06-04 12:39:00,100.74,100.75,100.74,100.74,40100000.0
2008-06-04 12:40:00,100.74,100.75,100.71,100.72,48900000.0
2008-06-04 12:41:00,100.73,100.74,100.7,100.72,97500000.0
2008-06-04 12:42:00,100.72,100.74,100.71,100.74,29700000.0
2008-06-04 12:43:00,100.74,100.76,100.7,100.72,66600000.0
2008-06-04 12:44:00,100.72,100.75,100.72,100.74,45100000.0
2008-06-04 12:45:00,100.73,100.76,100.72,100.75,32500000.0
2008-06-04 12:46:00,100.75,100.76,100.74,100.74,21000000.0
2008-06-04 12:47:00,100.74,100.75,100.74,100.75,16800000.0
2008-06-04 12:48:00,100.75,100.76,100.74,100.75,14700000.0
2008-06-04 12:49:00,100.75,100.76,100.73,100.75,66200000.0
2008-06-04 12:50:00,100.76,100.77,100.72,100.75,88300000.0
2008-06-04 12:51:00,100.75,100.77,100.74,100.77,58900000.0
2008-06-04 12:52:00,100.77,100.77,100.735,100.75,36300000.0
2008-06-04 12:53:00,100.75,100.77,100.75,100.77,35100000.0
2008-06-04 12:54:00,100.77,100.77,100.755,100.77,24300000.0
2008-06-04 12:55:00,100.77,100.77,100.75,100.77,21200000.0
2008-06-04 12:56:00,100.77,100.79,100.76,100.78,24200000.0
2008-06-04 12:57:00,100.78,100.79,100.78,100.785,19300000.0
2008-06-04 12:58:00,100.79,100.8,100.74,100.74,79500000.0
2008-06-04 12:59:00,100.74,100.77,100.74,100.76,44300000.0
2008-06-04 13:00:00,100.77,100.78,100.76,100.76,34200000.0
2008-06-04 13:01:00,100.76,100.78,100.74,100.75,34300000.0
2008-06-04 13:02:00,100.75,100.76,100.735,100.74,36800000.0
2008-06-04 13:03:00,100.74,100.76,100.74,100.75,53300000.0
2008-06-04 13:04:00,100.75,100.75,100.72,100.75,71300000.0
2008-06-04 13:05:00,100.76,100.77,100.74,100.74,54700000.0
2008-06-04 13:06:00,100.74,100.75,100.72,100.72,31200000.0
2008-06-04 13:07:00,100.72,100.75,100.7,100.74,81700000.0
2008-06-04 13:08:00,100.73,100.74,100.72,100.73,25900000.0
2008-06-04 13:09:00,100.74,100.74,100.71,100.71,38100000.0
2008-06-04 13:10:00,100.71,100.74,100.7,100.705,70400000.0
2008-06-04 13:11:00,100.705,100.73,100.7,100.73,53700000.0
2008-06-04 13:12:00,100.73,100.74,100.71,100.72,26000000.0
2008-06-04 13:13:00,100.72,100.73,100.69,100.7,39400000.0
2008-06-04 13:14:00,100.7,100.73,100.7,100.72,28700000.0
2008-06-04 13:15:00,100.72,100.74,100.69,100.74,63200000.0
2008-06-04 13:16:00,100.74,100.74,100.71,100.72,38600000.0
2008-06-04 13:17:00,100.72,100.73,100.71,100.72,18000000.0
2008-06-04 13:18:00,100.71,100.72,100.71,100.72,26700000.0
2008-06-04 13:19:00,100.72,100.73,100.71,100.71,38200000.0
2008-06-04 13:20:00,100.7,100.71,100.7,100.71,13400000.0
2008-06-04 13:21:00,100.71,100.72,100.71,100.72,16800000.0
2008-06-04 13:22:00,100.72,100.76,100.72,100.75,15900000.0
2008-06-04 13:23:00,100.75,100.75,100.73,100.74,4600000.0
2008-06-04 13:24:00,100.74,100.74,100.71,100.71,12400000.0
2008-06-04 13:25:00,100.71,100.74,100.705,100.73,60200000.0
2008-06-04 13:26:00,100.73,100.75,100.73,100.74,16900000.0
2008-06-04 13:27:00,100.74,100.76,100.735,100.74,34500000.0
2008-06-04 13:28:00,100.75,100.79,100.75,100.765,54600000.0
2008-06-04 13:29:00,100.77,100.78,100.75,100.75,25300000.0
2008-06-04 13:30:00,100.755,100.78,100.74,100.74,46000000.0
2008-06-04 13:31:00,100.745,100.79,100.74,100.75,41800000.0
2008-06-04 13:32:00,100.75,100.75,100.73,100.73,33000000.0
2008-06-04 13:33:00,100.73,100.74,100.72,100.73,38000000.0
2008-06-04 13:34:00,100.73,100.77,100.73,100.77,15400000.0
2008-06-04 13:35:00,100.77,100.8,100.77,100.79,45800000.0
2008-06-04 13:36:00,100.79,100.8,100.77,100.78,17700000.0
2008-06-04 13:37:00,100.78,100.8,100.78,100.8,11600000.0
2008-06-04 13:38:00,100.8,100.81,100.79,100.8,20900000.0
2008-06-04 13:39:00,100.795,100.8,100.79,100.8,16600000.0
2008-06-04 13:40:00,100.79,100.83,100.79,100.82,20400000.0
2008-06-04 13:41:00,100.82,100.85,100.82,100.83,59500000.0
2008-06-04 13:42:00,100.82,100.83,100.81,100.81,30900000.0
2008-06-04 13:43:00,100.81,100.83,100.81,100.81,18100000.0
2008-06-04 13:44:00,100.81,100.85,100.81,100.84,33600000.0
2008-06-04 13:45:00,100.84,100.87,100.83,100.84,55100000.0
2008-06-04 13:46:00,100.84,100.85,100.82,100.83,31300000.0
2008-06-04 13:47:00,100.83,100.84,100.83,100.84,1800000.0
2008-06-04 13:48:00,100.85,100.86,100.825,100.85,14800000.0
2008-06-04 13:49:00,100.84,100.91,100.83,100.89,48200000.0
2008-06-04 13:50:00,100.895,100.91,100.88,100.88,34800000.0
2008-06-04 13:51:00,100.87,100.88,100.83,100.84,29700000.0
2008-06-04 13:52:00,100.84,100.88,100.825,100.84,45100000.0
2008-06-04 13:53:00,100.84,100.86,100.81,100.82,59600000.0
2008-06-04 13:54:00,100.81,100.85,100.81,100.84,17800000.0
2008-06-04 13:55:00,100.85,100.86,100.83,100.85,42400000.0
2008-06-04 13:56:00,100.85,100.9,100.85,100.88,46400000.0
2008-06-04 13:57:00,100.87,100.88,100.84,100.86,52600000.0
2008-06-04 13:58:00,100.865,100.87,100.84,100.85,35700000.0
2008-06-04 13:59:00,100.86,100.87,100.84,100.84,7300000.0
2008-06-04 14:00:00,100.85,100.87,100.845,100.86,46900000.0
2008-06-04 14:01:00,100.85,100.89,100.85,100.86,52200000.0
2008-06-04 14:02:00,100.86,100.89,100.84,100.87,55300000.0
2008-06-04 14:03:00,100.86,100.9,100.84,100.86,58800000.0
2008-06-04 14:04:00,100.86,100.87,100.85,100.86,76700000.0
2008-06-04 14:05:00,100.85,100.86,100.83,100.84,59500000.0
2008-06-04 14:06:00,100.84,100.85,100.81,100.81,20100000.0
2008-06-04 14:07:00,100.81,100.86,100.81,100.85,53300000.0
2008-06-04 14:08:00,100.85,100.88,100.84,100.85,46000000.0
2008-06-04 14:09:00,100.84,100.86,100.84,100.86,19000000.0
2008-06-04 14:10:00,100.86,100.88,100.85,100.87,17100000.0
2008-06-04 14:11:00,100.87,100.89,100.87,100.88,27700000.0
2008-06-04 14:12:00,100.88,100.89,100.87,100.88,51000000.0
2008-06-04 14:13:00,100.88,100.88,100.86,100.87,53800000.0
2008-06-04 14:14:00,100.87,100.88,100.8,100.82,76300000.0
2008-06-04 14:15:00,100.78,100.95,100.78,100.88,148600000.0
2008-06-04 14:16:00,100.865,100.935,100.82,100.925,106500000.0
2008-06-04 14:17:00,100.93,101.0,100.91,100.97,85300000.0
2008-06-04 14:18:00,100.97,101.03,100.97,101.01,80300000.0
2008-06-04 14:19:00,101.01,101.01,100.93,100.95,68400000.0
2008-06-04 14:20:00,100.95,100.97,100.905,100.93,91000000.0
2008-06-04 14:21:00,100.93,100.95,100.91,100.93,61500000.0
2008-06-04 14:22:00,100.92,100.94,100.89,100.89,64400000.0
2008-06-04 14:23:00,100.88,100.93,100.86,100.89,77800000.0
2008-06-04 14:24:00,100.89,100.91,100.885,100.9,50400000.0
2008-06-04 14:25:00,100.9,100.93,100.89,100.9,65600000.0
2008-06-04 14:26:00,100.9,100.97,100.9,100.96,88800000.0
2008-06-04 14:27:00,100.96,100.96,100.92,100.93,29200000.0
2008-06-04 14:28:00,100.93,100.95,100.91,100.92,23700000.0
2008-06-04 14:29:00,100.92,100.925,100.87,100.875,48100000.0
2008-06-04 14:30:00,100.87,100.92,100.855,100.9,45400000.0
2008-06-04 14:31:00,100.9,100.91,100.89,100.91,56300000.0
2008-06-04 14:32:00,100.91,100.91,100.865,100.87,61400000.0
2008-06-04 14:33:00,100.88,100.89,100.85,100.85,70800000.0
2008-06-04 14:34:00,100.86,100.87,100.85,100.87,43600000.0
2008-06-04 14:35:00,100.87,100.88,100.87,100.88,40000000.0
2008-06-04 14:36:00,100.88,100.89,100.87,100.88,33300000.0
2008-06-04 14:37:00,100.88,100.9,100.88,100.895,51900000.0
2008-06-04 14:38:00,100.895,100.9,100.87,100.88,44800000.0
2008-06-04 14:39:00,100.88,100.94,100.875,100.91,60700000.0
2008-06-04 14:40:00,100.91,100.92,100.9,100.91,81200000.0
2008-06-04 14:41:00,100.91,100.91,100.88,100.88,46200000.0
2008-06-04 14:42:00,100.88,100.9,100.865,100.89,52100000.0
2008-06-04 14:43:00,100.89,100.92,100.88,100.9,60800000.0
2008-06-04 14:44:00,100.905,100.93,100.89,100.9,47100000.0
2008-06-04 14:45:00,100.89,100.89,100.87,100.89,63200000.0
2008-06-04 14:46:00,100.89,100.9,100.87,100.88,54100000.0
2008-06-04 14:47:00,100.88,100.9,100.87,100.88,54000000.0
2008-06-04 14:48:00,100.88,100.89,100.87,100.88,52300000.0
2008-06-04 14:49:00,100.88,100.92,100.87,100.89,65300000.0
2008-06-04 14:50:00,100.89,100.91,100.88,100.9,50400000.0
2008-06-04 14:51:00,100.9,100.92,100.885,100.9,74400000.0
2008-06-04 14:52:00,100.89,100.9,100.88,100.9,50700000.0
2008-06-04 14:53:00,100.9,100.93,100.89,100.92,52300000.0
2008-06-04 14:54:00,100.92,100.93,100.91,100.92,23200000.0
2008-06-04 14:55:00,100.92,100.92,100.88,100.91,68000000.0
2008-06-04 14:56:00,100.91,100.94,100.9,100.91,45500000.0
2008-06-04 14:57:00,100.91,100.91,100.87,100.88,68000000.0
2008-06-04 14:58:00,100.87,100.9,100.87,100.89,42500000.0
2008-06-04 14:59:00,100.89,100.9,100.86,100.87,43400000.0
2008-06-04 15:00:00,100.87,100.89,100.855,100.87,49000000.0
2008-06-04 15:01:00,100.87,100.87,100.84,100.86,62100000.0
2008-06-04 15:02:00,100.86,100.87,100.845,100.87,67000000.0
2008-06-04 15:03:00,100.87,100.88,100.85,100.86,40700000.0
2008-06-04 15:04:00,100.86,100.86,100.84,100.86,30000000.0
2008-06-04 15:05:00,100.87,100.88,100.84,100.85,37400000.0
2008-06-04 15:06:00,100.86,100.87,100.83,100.86,48000000.0
2008-06-04 15:07:00,100.87,100.87,100.82,100.83,68600000.0
2008-06-04 15:08:00,100.83,100.85,100.82,100.82,48500000.0
2008-06-04 15:09:00,100.82,100.85,100.82,100.84,57400000.0
2008-06-04 15:10:00,100.83,100.86,100.83,100.83,44000000.0
2008-06-04 15:11:00,100.83,100.85,100.83,100.83,45900000.0
2008-06-04 15:12:00,100.83,100.84,100.8,100.8,57300000.0
2008-06-04 15:13:00,100.8,100.82,100.8,100.81,49900000.0
2008-06-04 15:14:00,100.81,100.83,100.81,100.82,48600000.0
2008-06-04 15:15:00,100.82,100.83,100.81,100.83,33500000.0
2008-06-04 15:16:00,100.83,100.84,100.81,100.83,52200000.0
2008-06-04 15:17:00,100.83,100.84,100.81,100.83,37800000.0
2008-06-04 15:18:00,100.83,100.83,100.8,100.8,27100000.0
2008-06-04 15:19:00,100.8,100.84,100.79,100.82,35500000.0
2008-06-04 15:20:00,100.83,100.84,100.81,100.82,40900000.0
2008-06-04 15:21:00,100.82,100.83,100.8,100.8,28200000.0
2008-06-04 15:22:00,100.795,100.8,100.78,100.78,53000000.0
2008-06-04 15:23:00,100.78,100.79,100.77,100.78,20300000.0
2008-06-04 15:24:00,100.79,100.8,100.76,100.79,47700000.0
2008-06-04 15:25:00,100.79,100.81,100.78,100.805,44000000.0
2008-06-04 15:26:00,100.81,100.815,100.775,100.78,47900000.0
2008-06-04 15:27:00,100.79,100.8,100.775,100.79,62600000.0
2008-06-04 15:28:00,100.79,100.8,100.78,100.785,47600000.0
2008-06-04 15:29:00,100.79,100.815,100.79,100.8,59100000.0
2008-06-04 15:30:00,100.8,100.8,100.75,100.78,92100000.0
2008-06-04 15:31:00,100.78,100.78,100.72,100.74,64800000.0
2008-06-04 15:32:00,100.745,100.78,100.74,100.78,56900000.0
2008-06-04 15:33:00,100.775,100.8,100.765,100.77,51500000.0
2008-06-04 15:34:00,100.77,100.79,100.74,100.74,71400000.0
2008-06-04 15:35:00,100.74,100.78,100.74,100.77,67600000.0
2008-06-04 15:36:00,100.77,100.8,100.74,100.79,64400000.0
2008-06-04 15:37:00,100.79,100.8,100.78,100.8,80500000.0
2008-06-04 15:38:00,100.8,100.81,100.78,100.8,50400000.0
2008-06-04 15:39:00,100.81,100.82,100.77,100.8,68400000.0
2008-06-04 15:40:00,100.8,100.81,100.76,100.77,69300000.0
2008-06-04 15:41:00,100.77,100.81,100.76,100.8,53300000.0
2008-06-04 15:42:00,100.8,100.8,100.74,100.77,96500000.0
2008-06-04 15:43:00,100.75,100.78,100.74,100.77,96400000.0
2008-06-04 15:44:00,100.78,100.79,100.73,100.78,71100000.0
2008-06-04 15:45:00,100.78,100.78,100.74,100.77,76600000.0
2008-06-04 15:46:00,100.78,100.8,100.76,100.8,79600000.0
2008-06-04 15:47:00,100.81,100.81,100.78,100.78,55000000.0
2008-06-04 15:48:00,100.78,100.86,100.78,100.86,71100000.0
2008-06-04 15:49:00,100.86,100.87,100.82,100.87,92100000.0
2008-06-04 15:50:00,100.86,100.87,100.81,100.815,61900000.0
2008-06-04 15:51:00,100.82,100.84,100.8,100.84,79900000.0
2008-06-04 15:52:00,100.84,100.89,100.84,100.87,68700000.0
2008-06-04 15:53:00,100.87,100.88,100.82,100.83,67300000.0
2008-06-04 15:54:00,100.83,100.85,100.805,100.82,67500000.0
2008-06-04 15:55:00,100.82,100.84,100.81,100.83,46300000.0
2008-06-04 15:56:00,100.83,100.84,100.81,100.82,64700000.0
2008-06-04 15:57:00,100.81,100.84,100.81,100.84,61500000.0
2008-06-04 15:58:00,100.84,100.85,100.81,100.82,43700000.0
2008-06-04 15:59:00,100.82,100.86,100.78,100.84,140700000.0
2008-06-04 16:00:00,100.84,101.01,100.79,100.88,124500000.0
2008-06-04 16:01:00,100.88,100.93,100.86,100.91,112700000.0
2008-06-04 16:02:00,100.91,100.91,100.835,100.84,99400000.0
2008-06-04 16:03:00,100.84,100.87,100.84,100.87,84400000.0
2008-06-04 16:04:00,100.87,100.89,100.85,100.88,76400000.0
2008-06-04 16:05:00,100.88,100.89,100.855,100.87,92200000.0
2008-06-04 16:06:00,100.87,100.89,100.86,100.87,80700000.0
2008-06-04 16:07:00,100.87,100.91,100.865,100.87,78700000.0
2008-06-04 16:08:00,100.87,100.9,100.87,100.9,86400000.0
2008-06-04 16:09:00,100.9,100.91,100.88,100.9,70800000.0
2008-06-04 16:10:00,100.9,100.92,100.88,100.9,86100000.0
2008-06-04 16:11:00,100.9,100.93,100.88,100.92,75600000.0
2008-06-04 16:12:00,100.925,100.93,100.9,100.92,80100000.0
2008-06-04 16:13:00,100.92,100.93,100.905,100.92,84600000.0
2008-06-04 16:14:00,100.915,100.94,100.91,100.92,89600000.0
2008-06-04 16:15:00,100.925,100.94,100.91,100.94,51400000.0
2008-06-04 16:16:00,100.94,100.98,100.925,100.93,70800000.0
2008-06-04 16:17:00,100.925,100.93,100.905,100.93,45300000.0
2008-06-04 16:18:00,100.93,100.93,100.905,100.91,40300000.0
2008-06-04 16:19:00,100.9,100.91,100.875,100.89,51900000.0
2008-06-04 16:20:00,100.89,100.9,100.86,100.88,75700000.0
2008-06-04 16:21:00,100.88,100.92,100.88,100.91,77700000.0
2008-06-04 16:22:00,100.91,100.91,100.88,100.89,82300000.0
2008-06-04 16:23:00,100.89,100.92,100.89,100.92,61500000.0
2008-06-04 16:24:00,100.91,100.93,100.9,100.91,44800000.0
2008-06-04 16:25:00,100.91,100.93,100.9,100.92,50000000.0
2008-06-04 16:26:00,100.92,100.96,100.91,100.94,65700000.0
2008-06-04 16:27:00,100.94,100.96,100.92,100.95,63300000.0
2008-06-04 16:28:00,100.95,100.96,100.91,100.93,87000000.0
2008-06-04 16:29:00,100.93,100.95,100.92,100.94,61100000.0
2008-06-04 16:30:00,100.94,100.96,100.93,100.94,62300000.0
2008-06-04 16:31:00,100.95,100.96,100.915,100.94,45200000.0
2008-06-04 16:32:00,100.94,100.95,100.91,100.94,43000000.0
2008-06-04 16:33:00,100.94,100.96,100.92,100.95,78400000.0
2008-06-04 16:34:00,100.95,100.98,100.95,100.96,38800000.0
2008-06-04 16:35:00,100.96,100.97,100.93,100.94,101300000.0
2008-06-04 16:36:00,100.94,100.96,100.9,100.93,90000000.0
2008-06-04 16:37:00,100.93,100.94,100.895,100.91,92100000.0
2008-06-04 16:38:00,100.92,100.92,100.86,100.9,110000000.0
2008-06-04 16:39:00,100.9,100.91,100.86,100.89,70600000.0
2008-06-04 16:40:00,100.89,100.93,100.88,100.905,86200000.0
2008-06-04 16:41:00,100.905,100.94,100.9,100.92,60000000.0
2008-06-04 16:42:00,100.92,100.93,100.9,100.92,68900000.0
2008-06-04 16:43:00,100.92,100.93,100.87,100.89,80600000.0
2008-06-04 16:44:00,100.89,100.91,100.875,100.89,75600000.0
2008-06-04 16:45:00,100.89,100.91,100.865,100.89,76400000.0
2008-06-04 16:46:00,100.88,100.93,100.88,100.92,63800000.0
2008-06-04 16:47:00,100.92,100.94,100.91,100.93,73000000.0
2008-06-04 16:48:00,100.93,100.94,100.915,100.92,86800000.0
2008-06-04 16:49:00,100.93,100.95,100.915,100.94,87300000.0
2008-06-04 16:50:00,100.94,100.96,100.92,100.93,76900000.0
2008-06-04 16:51:00,100.93,100.94,100.9,100.91,81800000.0
2008-06-04 16:52:00,100.915,100.94,100.91,100.93,64300000.0
2008-06-04 16:53:00,100.93,100.94,100.91,100.92,81600000.0
2008-06-04 16:54:00,100.93,100.94,100.9,100.93,69700000.0
2008-06-04 16:55:00,100.94,100.94,100.89,100.9,31900000.0
2008-06-04 16:56:00,100.9,100.92,100.9,100.91,39100000.0
2008-06-04 16:57:00,100.91,100.94,100.89,100.94,80700000.0
2008-06-04 16:58:00,100.94,100.95,100.92,100.93,70600000.0
2008-06-04 16:59:00,100.93,100.93,100.88,100.93,68500000.0
2008-06-04 17:00:00,100.91,100.95,100.89,100.92,66400000.0
2008-06-04 17:01:00,100.92,100.95,100.89,100.95,81400000.0
2008-06-04 17:02:00,100.93,100.95,100.93,100.94,45800000.0
2008-06-04 17:03:00,100.94,100.95,100.92,100.94,54500000.0
2008-06-04 17:04:00,100.94,100.95,100.92,100.92,49900000.0
2008-06-04 17:05:00,100.93,100.94,100.9,100.91,94000000.0
2008-06-04 17:06:00,100.91,100.91,100.88,100.9,31100000.0
2008-06-04 17:07:00,100.9,100.92,100.875,100.91,63900000.0
2008-06-04 17:08:00,100.91,100.91,100.875,100.89,71300000.0
2008-06-04 17:09:00,100.89,100.93,100.88,100.91,80000000.0
2008-06-04 17:10:00,100.91,100.95,100.85,100.85,73400000.0
2008-06-04 17:11:00,100.855,100.89,100.85,100.86,85500000.0
2008-06-04 17:12:00,100.87,100.89,100.845,100.85,87900000.0
2008-06-04 17:13:00,100.85,100.88,100.84,100.85,78100000.0
2008-06-04 17:14:00,100.855,100.87,100.85,100.86,100300000.0
2008-06-04 17:15:00,100.86,100.86,100.85,100.86,57000000.0
2008-06-04 17:16:00,100.86,100.88,100.83,100.83,58600000.0
2008-06-04 17:17:00,100.83,100.87,100.83,100.86,64600000.0
2008-06-04 17:18:00,100.86,100.865,100.84,100.86,71700000.0
2008-06-04 17:19:00,100.86,100.89,100.84,100.85,73300000.0
2008-06-04 17:20:00,100.85,100.86,100.81,100.83,65100000.0
2008-06-04 17:21:00,100.82,100.83,100.81,100.83,77000000.0
2008-06-04 17:22:00,100.83,100.83,100.815,100.83,45200000.0
2008-06-04 17:23:00,100.83,100.83,100.79,100.81,67800000.0
2008-06-04 17:24:00,100.81,100.84,100.81,100.82,56300000.0
2008-06-04 17:25:00,100.81,100.82,100.79,100.81,53800000.0
2008-06-04 17:26:00,100.81,100.81,100.765,100.77,71000000.0
2008-06-04 17:27:00,100.78,100.83,100.77,100.83,52000000.0
2008-06-04 17:28:00,100.82,100.84,100.8,100.83,76500000.0
2008-06-04 17:29:00,100.83,100.83,100.79,100.82,41100000.0
2008-06-04 17:30:00,100.82,100.84,100.82,100.84,40300000.0
2008-06-04 17:31:00,100.84,100.84,100.81,100.82,42000000.0
2008-06-04 17:32:00,100.82,100.83,100.82,100.82,36400000.0
2008-06-04 17:33:00,100.81,100.82,100.8,100.81,44600000.0
2008-06-04 17:34:00,100.81,100.82,100.8,100.8,19000000.0
2008-06-04 17:35:00,100.8,100.82,100.8,100.82,23300000.0
2008-06-04 17:36:00,100.82,100.83,100.805,100.815,37700000.0
2008-06-04 17:37:00,100.815,100.83,100.81,100.82,37200000.0
2008-06-04 17:38:00,100.81,100.83,100.81,100.81,32200000.0
2008-06-04 17:39:00,100.81,100.84,100.8,100.83,51500000.0
2008-06-04 17:40:00,100.83,100.85,100.83,100.84,44700000.0
2008-06-04 17:41:00,100.85,100.86,100.84,100.84,61900000.0
2008-06-04 17:42:00,100.84,100.86,100.84,100.85,54700000.0
2008-06-04 17:43:00,100.845,100.845,100.81,100.81,55200000.0
2008-06-04 17:44:00,100.82,100.84,100.8,100.8,39000000.0
2008-06-04 17:45:00,100.8,100.82,100.8,100.82,19100000.0
2008-06-04 17:46:00,100.81,100.83,100.81,100.81,15500000.0
2008-06-04 17:47:00,100.81,100.82,100.79,100.82,65200000.0
2008-06-04 17:48:00,100.82,100.84,100.82,100.83,28800000.0
2008-06-04 17:49:00,100.83,100.84,100.79,100.81,37000000.0
2008-06-04 17:50:00,100.81,100.84,100.8,100.84,54000000.0
2008-06-04 17:51:00,100.85,100.85,100.81,100.81,41800000.0
2008-06-04 17:52:00,100.81,100.84,100.79,100.83,61900000.0
2008-06-04 17:53:00,100.84,100.85,100.83,100.84,34200000.0
2008-06-04 17:54:00,100.84,100.85,100.83,100.84,57300000.0
2008-06-04 17:55:00,100.84,100.84,100.83,100.84,27300000.0
2008-06-04 17:56:00,100.84,100.87,100.84,100.87,46900000.0
2008-06-04 17:57:00,100.86,100.88,100.86,100.87,53900000.0
2008-06-04 17:58:00,100.87,100.88,100.86,100.87,40500000.0
2008-06-04 17:59:00,100.87,100.87,100.85,100.86,44100000.0
2008-06-04 18:00:00,100.86,100.88,100.85,100.85,57800000.0
2008-06-04 18:01:00,100.85,100.87,100.84,100.84,64100000.0
2008-06-04 18:02:00,100.84,100.86,100.83,100.85,32200000.0
2008-06-04 18:03:00,100.85,100.86,100.85,100.86,24200000.0
2008-06-04 18:04:00,100.86,100.87,100.85,100.86,45000000.0
2008-06-04 18:05:00,100.86,100.86,100.85,100.85,16800000.0
2008-06-04 18:06:00,100.85,100.855,100.835,100.85,20000000.0
2008-06-04 18:07:00,100.855,100.86,100.84,100.85,26100000.0
2008-06-04 18:08:00,100.84,100.85,100.84,100.84,10700000.0
2008-06-04 18:09:00,100.84,100.88,100.84,100.88,22100000.0
2008-06-04 18:10:00,100.87,100.87,100.83,100.84,25400000.0
2008-06-04 18:11:00,100.84,100.85,100.82,100.83,16300000.0
2008-06-04 18:12:00,100.84,100.84,100.82,100.82,4200000.0
2008-06-04 18:13:00,100.82,100.83,100.8,100.82,26500000.0
2008-06-04 18:14:00,100.81,100.83,100.81,100.81,17000000.0
2008-06-04 18:15:00,100.82,100.82,100.81,100.82,19200000.0
2008-06-04 18:16:00,100.82,100.83,100.81,100.83,17300000.0
2008-06-04 18:17:00,100.83,100.84,100.81,100.83,25100000.0
2008-06-04 18:18:00,100.83,100.83,100.81,100.82,15400000.0
2008-06-04 18:19:00,100.82,100.83,100.8,100.82,15900000.0
2008-06-04 18:20:00,100.82,100.83,100.81,100.82,15500000.0
2008-06-04 18:21:00,100.83,100.83,100.81,100.82,18200000.0
2008-06-04 18:22:00,100.82,100.82,100.79,100.8,46400000.0
2008-06-04 18:23:00,100.81,100.82,100.79,100.8,18400000.0
2008-06-04 18:24:00,100.8,100.82,100.78,100.8,30600000.0
2008-06-04 18:25:00,100.81,100.83,100.79,100.8,38000000.0
2008-06-04 18:26:00,100.8,100.81,100.8,100.81,26200000.0
2008-06-04 18:27:00,100.81,100.81,100.78,100.8,25000000.0
2008-06-04 18:28:00,100.8,100.81,100.77,100.79,32200000.0
2008-06-04 18:29:00,100.79,100.84,100.78,100.84,26500000.0
2008-06-04 18:30:00,100.84,100.84,100.81,100.83,21900000.0
2008-06-04 18:31:00,100.83,100.83,100.79,100.81,31800000.0
2008-06-04 18:32:00,100.81,100.81,100.795,100.81,8100000.0
2008-06-04 18:33:00,100.81,100.81,100.79,100.81,23700000.0
2008-06-04 18:34:00,100.81,100.82,100.81,100.82,7500000.0
2008-06-04 18:35:00,100.82,100.85,100.82,100.85,39100000.0
2008-06-04 18:36:00,100.85,100.86,100.82,100.84,67900000.0
2008-06-04 18:37:00,100.84,100.86,100.82,100.86,80000000.0
2008-06-04 18:38:00,100.86,100.86,100.81,100.85,48000000.0
2008-06-04 18:39:00,100.85,100.86,100.81,100.81,55700000.0
2008-06-04 18:40:00,100.81,100.83,100.79,100.83,35700000.0
2008-06-04 18:41:00,100.825,100.835,100.79,100.8,56000000.0
2008-06-04 18:42:00,100.805,100.82,100.76,100.78,70500000.0
2008-06-04 18:43:00,100.78,100.79,100.72,100.74,84400000.0
2008-06-04 18:44:00,100.74,100.79,100.73,100.79,43000000.0
2008-06-04 18:45:00,100.78,100.82,100.77,100.78,65300000.0
2008-06-04 18:46:00,100.79,100.8,100.75,100.75,38100000.0
2008-06-04 18:47:00,100.755,100.79,100.755,100.77,39100000.0
2008-06-04 18:48:00,100.77,100.78,100.75,100.77,34200000.0
2008-06-04 18:49:00,100.76,100.79,100.74,100.77,45000000.0
2008-06-04 18:50:00,100.77,100.79,100.75,100.77,42400000.0
2008-06-04 18:51:00,100.76,100.78,100.75,100.76,24000000.0
2008-06-04 18:52:00,100.76,100.8,100.74,100.79,59700000.0
2008-06-04 18:53:00,100.785,100.795,100.75,100.79,61100000.0
2008-06-04 18:54:00,100.79,100.81,100.79,100.8,18700000.0
2008-06-04 18:55:00,100.79,100.81,100.77,100.8,66300000.0
2008-06-04 18:56:00,100.805,100.86,100.79,100.86,70100000.0
2008-06-04 18:57:00,100.85,100.87,100.8,100.815,50300000.0
2008-06-04 18:58:00,100.82,100.88,100.82,100.88,59700000.0
2008-06-04 18:59:00,100.88,100.88,100.84,100.84,45500000.0
2008-06-04 19:00:00,100.84,100.86,100.82,100.83,20300000.0
2008-06-04 19:01:00,100.83,100.86,100.82,100.84,48700000.0
2008-06-04 19:02:00,100.845,100.86,100.84,100.85,43900000.0
2008-06-04 19:03:00,100.85,100.855,100.83,100.83,47200000.0
2008-06-04 19:04:00,100.83,100.84,100.815,100.83,41000000.0
2008-06-04 19:05:00,100.83,100.86,100.82,100.86,32900000.0
2008-06-04 19:06:00,100.86,100.88,100.84,100.85,52500000.0
2008-06-04 19:07:00,100.855,100.87,100.85,100.85,25000000.0
2008-06-04 19:08:00,100.85,100.86,100.82,100.825,40800000.0
2008-06-04 19:09:00,100.82,100.85,100.82,100.83,46900000.0
2008-06-04 19:10:00,100.83,100.86,100.81,100.81,49700000.0
2008-06-04 19:11:00,100.81,100.84,100.805,100.81,58800000.0
2008-06-04 19:12:00,100.81,100.86,100.8,100.83,36900000.0
2008-06-04 19:13:00,100.83,100.84,100.81,100.84,63500000.0
2008-06-04 19:14:00,100.84,100.84,100.8,100.82,23400000.0
2008-06-04 19:15:00,100.82,100.82,100.81,100.82,23800000.0
2008-06-04 19:16:00,100.82,100.83,100.81,100.82,28200000.0
2008-06-04 19:17:00,100.82,100.85,100.79,100.79,65600000.0
2008-06-04 19:18:00,100.79,100.81,100.79,100.8,23500000.0
2008-06-04 19:19:00,100.8,100.82,100.76,100.82,56000000.0
2008-06-04 19:20:00,100.82,100.83,100.8,100.83,28400000.0
2008-06-04 19:21:00,100.82,100.83,100.81,100.82,34400000.0
2008-06-04 19:22:00,100.82,100.83,100.81,100.82,22700000.0
2008-06-04 19:23:00,100.82,100.83,100.81,100.83,33500000.0
2008-06-04 19:24:00,100.84,100.84,100.8,100.83,47300000.0
2008-06-04 19:25:00,100.83,100.84,100.79,100.84,43300000.0
2008-06-04 19:26:00,100.84,100.87,100.81,100.85,47600000.0
2008-06-04 19:27:00,100.85,100.85,100.82,100.84,49800000.0
2008-06-04 19:28:00,100.84,100.85,100.81,100.82,23100000.0
2008-06-04 19:29:00,100.82,100.83,100.81,100.83,22300000.0
2008-06-04 19:30:00,100.82,100.82,100.79,100.79,14400000.0
2008-06-04 19:31:00,100.79,100.81,100.79,100.8,6000000.0
2008-06-04 19:32:00,100.81,100.82,100.8,100.81,7600000.0
2008-06-04 19:33:00,100.81,100.83,100.79,100.83,26200000.0
2008-06-04 19:34:00,100.82,100.83,100.79,100.8,42600000.0
2008-06-04 19:35:00,100.8,100.82,100.79,100.8,38200000.0
2008-06-04 19:36:00,100.8,100.8,100.79,100.79,18300000.0
2008-06-04 19:37:00,100.795,100.81,100.79,100.8,32000000.0
2008-06-04 19:38:00,100.8,100.81,100.79,100.79,29700000.0
2008-06-04 19:39:00,100.79,100.81,100.79,100.8,24300000.0
2008-06-04 19:40:00,100.8,100.84,100.8,100.83,36900000.0
2008-06-04 19:41:00,100.83,100.84,100.81,100.82,17800000.0
2008-06-04 19:42:00,100.83,100.84,100.81,100.81,13400000.0
2008-06-04 19:43:00,100.81,100.81,100.8,100.805,22800000.0
2008-06-04 19:44:00,100.805,100.84,100.8,100.82,62500000.0
2008-06-04 19:45:00,100.82,100.83,100.815,100.82,28000000.0
2008-06-04 19:46:00,100.82,100.84,100.82,100.84,5100000.0
2008-06-04 19:47:00,100.84,100.86,100.84,100.84,21800000.0
2008-06-04 19:48:00,100.84,100.84,100.83,100.84,6000000.0
2008-06-04 19:49:00,100.84,100.84,100.82,100.84,14200000.0
2008-06-04 19:50:00,100.83,100.84,100.81,100.82,33100000.0
2008-06-04 19:51:00,100.82,100.84,100.8,100.83,51600000.0
2008-06-04 19:52:00,100.83,100.83,100.79,100.8,40100000.0
2008-06-04 19:53:00,100.8,100.815,100.795,100.81,27100000.0
2008-06-04 19:54:00,100.81,100.815,100.8,100.81,20700000.0
2008-06-04 19:55:00,100.81,100.82,100.81,100.81,24800000.0
2008-06-04 19:56:00,100.81,100.82,100.81,100.82,8100000.0
2008-06-04 19:57:00,100.815,100.83,100.815,100.83,2100000.0
2008-06-04 19:58:00,100.83,100.84,100.83,100.83,11000000.0
2008-06-04 19:59:00,100.83,100.83,100.82,100.82,2400000.0
2008-06-04 20:00:00,100.83,100.84,100.81,100.83,25300000.0
2008-06-04 20:01:00,100.83,100.84,100.83,100.84,19800000.0
2008-06-04 20:02:00,100.84,100.85,100.8,100.82,31600000.0
2008-06-04 20:03:00,100.82,100.83,100.81,100.82,22400000.0
2008-06-04 20:04:00,100.83,100.84,100.81,100.82,22700000.0
2008-06-04 20:05:00,100.82,100.855,100.82,100.84,33900000.0
2008-06-04 20:06:00,100.84,100.85,100.84,100.84,18100000.0
2008-06-04 20:07:00,100.85,100.87,100.85,100.86,22500000.0
2008-06-04 20:08:00,100.86,100.87,100.845,100.86,20700000.0
2008-06-04 20:09:00,100.85,100.88,100.85,100.85,48300000.0
2008-06-04 20:10:00,100.85,100.86,100.85,100.86,44300000.0
2008-06-04 20:11:00,100.86,100.86,100.85,100.86,7000000.0
2008-06-04 20:12:00,100.85,100.855,100.84,100.84,30300000.0
2008-06-04 20:13:00,100.84,100.84,100.8,100.81,28200000.0
2008-06-04 20:14:00,100.81,100.87,100.81,100.83,45000000.0
2008-06-04 20:15:00,100.82,100.84,100.81,100.84,31500000.0
2008-06-04 20:16:00,100.83,100.84,100.81,100.815,46000000.0
2008-06-04 20:17:00,100.815,100.83,100.795,100.82,45700000.0
2008-06-04 20:18:00,100.82,100.84,100.81,100.82,43900000.0
2008-06-04 20:19:00,100.825,100.86,100.8,100.82,55800000.0
2008-06-04 20:20:00,100.825,100.85,100.815,100.85,41800000.0
2008-06-04 20:21:00,100.85,100.85,100.82,100.82,42300000.0
2008-06-04 20:22:00,100.82,100.86,100.82,100.84,62700000.0
2008-06-04 20:23:00,100.84,100.86,100.83,100.84,27300000.0
2008-06-04 20:24:00,100.84,100.86,100.82,100.84,30200000.0
2008-06-04 20:25:00,100.84,100.84,100.82,100.83,26000000.0
2008-06-04 20:26:00,100.84,100.84,100.8,100.82,24600000.0
2008-06-04 20:27:00,100.82,100.86,100.82,100.86,46900000.0
2008-06-04 20:28:00,100.86,100.87,100.85,100.87,42500000.0
2008-06-04 20:29:00,100.87,100.88,100.85,100.85,26800000.0
2008-06-04 20:30:00,100.85,100.86,100.82,100.86,48600000.0
2008-06-04 20:31:00,100.85,100.88,100.83,100.88,36800000.0
2008-06-04 20:32:00,100.885,100.89,100.85,100.86,38700000.0
2008-06-04 20:33:00,100.86,100.895,100.845,100.88,28800000.0
2008-06-04 20:34:00,100.88,100.9,100.86,100.9,63700000.0
2008-06-04 20:35:00,100.9,100.9,100.855,100.865,44300000.0
2008-06-04 20:36:00,100.86,100.88,100.86,100.87,26600000.0
2008-06-04 20:37:00,100.87,100.9,100.85,100.86,51200000.0
2008-06-04 20:38:00,100.86,100.86,100.83,100.84,31000000.0
2008-06-04 20:39:00,100.845,100.87,100.84,100.855,20600000.0
2008-06-04 20:40:00,100.855,100.855,100.85,100.85,18900000.0
2008-06-04 20:41:00,100.85,100.85,100.83,100.84,23800000.0
2008-06-04 20:42:00,100.84,100.85,100.82,100.85,23000000.0
2008-06-04 20:43:00,100.85,100.86,100.82,100.83,21100000.0
2008-06-04 20:44:00,100.83,100.845,100.825,100.84,27500000.0
2008-06-04 20:45:00,100.84,100.915,100.83,100.86,98000000.0
2008-06-04 20:46:00,100.86,100.91,100.83,100.905,111200000.0
2008-06-04 20:47:00,100.91,100.91,100.84,100.89,107500000.0
2008-06-04 20:48:00,100.89,100.92,100.85,100.87,97200000.0
2008-06-04 20:49:00,100.87,100.9,100.86,100.88,85200000.0
2008-06-04 20:50:00,100.88,100.94,100.87,100.915,106800000.0
2008-06-04 20:51:00,100.91,100.92,100.86,100.88,73000000.0
2008-06-04 20:52:00,100.88,100.92,100.865,100.89,95100000.0
2008-06-04 20:53:00,100.89,100.92,100.87,100.87,82500000.0
2008-06-04 20:54:00,100.87,100.895,100.84,100.88,50700000.0
2008-06-04 20:55:00,100.88,100.88,100.84,100.86,40200000.0
2008-06-04 20:56:00,100.85,100.885,100.85,100.885,50400000.0
2008-06-04 20:57:00,100.89,100.9,100.85,100.86,83500000.0
2008-06-04 20:58:00,100.86,100.87,100.84,100.85,32000000.0
2008-06-04 20:59:00,100.85,100.88,100.83,100.85,63500000.0
2008-06-04 21:00:00,100.855,100.875,100.84,100.86,27800000.0
2008-06-04 21:01:00,100.87,100.88,100.86,100.875,11100000.0
2008-06-04 21:02:00,100.88,100.9,100.85,100.88,35700000.0
2008-06-04 21:03:00,100.88,100.895,100.84,100.87,33300000.0
2008-06-04 21:04:00,100.875,100.91,100.875,100.91,24000000.0
2008-06-04 21:05:00,100.91,100.94,100.89,100.92,37800000.0
2008-06-04 21:06:00,100.92,100.96,100.88,100.9,42300000.0
2008-06-04 21:07:00,100.9,100.93,100.89,100.9,54300000.0
2008-06-04 21:08:00,100.9,100.93,100.89,100.93,25500000.0
2008-06-04 21:09:00,100.93,100.96,100.91,100.95,22500000.0
2008-06-04 21:10:00,100.95,100.97,100.92,100.93,21600000.0
2008-06-04 21:11:00,100.935,100.95,100.92,100.93,10500000.0
2008-06-04 21:12:00,100.93,100.95,100.93,100.94,16800000.0
2008-06-04 21:13:00,100.94,100.99,100.9,100.92,36400000.0
2008-06-04 21:14:00,100.92,100.95,100.91,100.95,21600000.0
2008-06-04 21:15:00,100.95,100.97,100.94,100.97,28600000.0
2008-06-04 21:16:00,100.98,100.98,100.94,100.94,21000000.0
2008-06-04 21:17:00,100.94,101.005,100.94,100.96,63100000.0
2008-06-04 21:18:00,100.955,100.985,100.93,100.96,51500000.0
2008-06-04 21:19:00,100.96,100.98,100.94,100.95,38800000.0
2008-06-04 21:20:00,100.95,100.99,100.95,100.98,35400000.0
2008-06-04 21:21:00,100.98,100.99,100.95,100.96,35700000.0
2008-06-04 21:22:00,100.965,100.985,100.955,100.98,19200000.0
2008-06-04 21:23:00,100.98,100.99,100.97,100.97,23500000.0
2008-06-04 21:24:00,100.97,100.97,100.93,100.93,30000000.0
2008-06-04 21:25:00,100.93,100.98,100.9,100.96,53100000.0
2008-06-04 21:26:00,100.96,100.97,100.9,100.935,40700000.0
2008-06-04 21:27:00,100.93,100.93,100.905,100.905,16200000.0
2008-06-04 21:28:00,100.9,100.95,100.89,100.935,37100000.0
2008-06-04 21:29:00,100.935,100.95,100.905,100.93,28500000.0
2008-06-04 21:30:00,100.93,100.955,100.89,100.9,39000000.0
2008-06-04 21:31:00,100.9,100.93,100.89,100.92,25500000.0
2008-06-04 21:32:00,100.92,100.96,100.92,100.94,30900000.0
2008-06-04 21:33:00,100.95,100.97,100.94,100.945,29100000.0
2008-06-04 21:34:00,100.95,100.95,100.875,100.92,39900000.0
2008-06-04 21:35:00,100.92,100.93,100.91,100.91,12600000.0
2008-06-04 21:36:00,100.915,100.935,100.91,100.915,20700000.0
2008-06-04 21:37:00,100.93,100.94,100.93,100.94,6000000.0
2008-06-04 21:38:00,100.93,100.93,100.91,100.92,6000000.0
2008-06-04 21:39:00,100.92,100.93,100.91,100.92,5700000.0
2008-06-04 21:40:00,100.93,100.93,100.92,100.92,8400000.0
2008-06-04 21:41:00,100.91,100.91,100.87,100.89,19900000.0
2008-06-04 21:42:00,100.89,100.9,100.89,100.9,21300000.0
2008-06-04 21:43:00,100.9,100.91,100.88,100.89,15000000.0
2008-06-04 21:44:00,100.89,100.91,100.865,100.87,20100000.0
2008-06-04 21:45:00,100.87,100.87,100.84,100.86,27300000.0
2008-06-04 21:46:00,100.865,100.945,100.865,100.93,28500000.0
2008-06-04 21:47:00,100.93,100.975,100.905,100.97,32200000.0
2008-06-04 21:48:00,100.97,100.975,100.93,100.93,35000000.0
2008-06-04 21:49:00,100.93,100.93,100.885,100.91,25200000.0
2008-06-04 21:50:00,100.915,100.935,100.91,100.935,23300000.0
2008-06-04 21:51:00,100.94,100.95,100.92,100.93,21600000.0
2008-06-04 21:52:00,100.93,100.93,100.91,100.93,14700000.0
2008-06-04 21:53:00,100.93,100.93,100.91,100.92,10200000.0
2008-06-04 21:54:00,100.92,100.92,100.91,100.92,11700000.0
2008-06-04 21:55:00,100.92,100.92,100.92,100.92,3000000.0
2008-06-04 21:56:00,100.925,100.94,100.925,100.93,9300000.0
2008-06-04 21:57:00,100.93,100.93,100.9,100.9,22200000.0
2008-06-04 21:58:00,100.905,100.92,100.905,100.91,21300000.0
2008-06-04 21:59:00,100.91,100.92,100.895,100.92,18600000.0
2008-06-04 22:00:00,100.92,100.93,100.91,100.92,11700000.0
2008-06-04 22:01:00,100.92,100.92,100.92,100.92,5400000.0
2008-06-04 22:02:00,100.92,100.92,100.9,100.91,7200000.0
2008-06-04 22:03:00,100.91,100.91,100.89,100.91,6300000.0
2008-06-04 22:04:00,100.91,100.92,100.91,100.92,2100000.0
2008-06-04 22:05:00,100.92,100.92,100.89,100.9,8400000.0
2008-06-04 22:06:00,100.91,100.92,100.9,100.91,13800000.0
2008-06-04 22:07:00,100.92,100.93,100.895,100.93,20400000.0
2008-06-04 22:08:00,100.92,100.935,100.9,100.915,28700000.0
2008-06-04 22:09:00,100.91,100.93,100.9,100.92,12100000.0
2008-06-04 22:10:00,100.92,100.93,100.92,100.93,1500000.0
2008-06-04 22:11:00,100.92,100.93,100.915,100.93,3000000.0
2008-06-04 22:12:00,100.93,100.93,100.91,100.91,6300000.0
2008-06-04 22:13:00,100.915,100.93,100.915,100.92,6900000.0
2008-06-04 22:14:00,100.92,100.93,100.9,100.93,11400000.0
2008-06-04 22:15:00,100.925,100.925,100.89,100.9,11800000.0
2008-06-04 22:16:00,100.9,100.9,100.885,100.9,8100000.0
2008-06-04 22:17:00,100.9,100.94,100.9,100.94,9700000.0
2008-06-04 22:18:00,100.94,100.94,100.89,100.91,20200000.0
2008-06-04 22:19:00,100.91,100.91,100.89,100.9,6300000.0
2008-06-04 22:20:00,100.89,100.89,100.89,100.89,600000.0
2008-06-04 22:21:00,100.89,100.89,100.88,100.88,1100000.0
2008-06-04 22:22:00,100.9,100.91,100.9,100.91,3300000.0
2008-06-04 22:23:00,100.895,100.9,100.895,100.895,900000.0
2008-06-04 22:24:00,100.905,100.94,100.9,100.91,17900000.0
2008-06-04 22:25:00,100.915,100.92,100.91,100.915,8100000.0
2008-06-04 22:26:00,100.9,100.925,100.9,100.925,4400000.0
2008-06-04 22:27:00,100.93,100.935,100.925,100.925,4800000.0
2008-06-04 22:28:00,100.92,100.925,100.92,100.925,3300000.0
2008-06-04 22:29:00,100.91,100.92,100.9,100.905,3200000.0
2008-06-04 22:30:00,100.9,100.905,100.895,100.9,4500000.0
2008-06-04 22:31:00,100.9,100.9,100.89,100.89,9000000.0
2008-06-04 22:32:00,100.89,100.89,100.88,100.89,6300000.0
2008-06-04 22:33:00,100.89,100.93,100.89,100.93,10500000.0
2008-06-04 22:34:00,100.94,100.95,100.915,100.945,17700000.0
2008-06-04 22:35:00,100.945,100.965,100.94,100.95,5700000.0
2008-06-04 22:36:00,100.945,100.95,100.94,100.94,3600000.0
2008-06-04 22:37:00,100.94,100.94,100.93,100.94,4200000.0
2008-06-04 22:38:00,100.94,100.95,100.93,100.93,13900000.0
2008-06-04 22:39:00,100.935,100.955,100.935,100.955,4200000.0
2008-06-04 22:40:00,100.96,100.96,100.95,100.955,6900000.0
2008-06-04 22:41:00,100.95,100.98,100.95,100.975,10400000.0
2008-06-04 22:42:00,100.98,100.985,100.96,100.96,15000000.0
2008-06-04 22:43:00,100.96,100.96,100.9,100.94,23100000.0
2008-06-04 22:44:00,100.95,100.97,100.94,100.97,15000000.0
2008-06-04 22:45:00,100.965,100.965,100.92,100.95,16900000.0
2008-06-04 22:46:00,100.955,100.98,100.935,100.935,17400000.0
2008-06-04 22:47:00,100.94,100.95,100.935,100.95,4700000.0
2008-06-04 22:48:00,100.95,100.96,100.93,100.96,12700000.0
2008-06-04 22:49:00,100.96,100.96,100.95,100.95,1200000.0
2008-06-04 22:50:00,100.95,100.95,100.93,100.93,11100000.0
2008-06-04 22:51:00,100.925,100.925,100.92,100.92,1800000.0
2008-06-04 22:52:00,100.92,100.92,100.89,100.895,16300000.0
2008-06-04 22:53:00,100.895,100.9,100.89,100.9,9500000.0
2008-06-04 22:54:00,100.895,100.895,100.885,100.89,5100000.0
2008-06-04 22:55:00,100.895,100.91,100.89,100.91,9600000.0
2008-06-04 22:56:00,100.91,100.92,100.91,100.92,4800000.0
2008-06-04 22:57:00,100.91,100.91,100.91,100.91,2800000.0
2008-06-04 22:58:00,100.915,100.93,100.915,100.92,3200000.0
2008-06-04 22:59:00,100.91,100.93,100.91,100.91,19000000.0
2008-06-04 23:00:00,100.9,100.93,100.9,100.91,31800000.0
2008-06-04 23:01:00,100.92,100.95,100.92,100.92,20800000.0
2008-06-04 23:02:00,100.91,100.91,100.91,100.91,1200000.0
2008-06-04 23:03:00,100.92,100.93,100.9,100.9,31200000.0
2008-06-04 23:04:00,100.91,100.93,100.91,100.92,18900000.0
2008-06-04 23:05:00,100.935,101.055,100.935,101.045,4400000.0
2008-06-04 23:06:00,100.96,100.98,100.955,100.98,5600000.0
2008-06-04 23:07:00,100.96,100.96,100.96,100.96,1000000.0
2008-06-04 23:08:00,100.96,101.0,100.955,100.985,8600000.0
2008-06-04 23:09:00,100.985,100.985,100.97,100.97,900000.0
2008-06-04 23:10:00,100.98,100.985,100.975,100.985,1500000.0
2008-06-04 23:11:00,101.01,101.025,100.95,100.985,13200000.0
2008-06-04 23:12:00,100.98,101.035,100.975,101.035,11000000.0
2008-06-04 23:13:00,101.03,101.03,100.96,100.99,25100000.0
2008-06-04 23:14:00,101.0,101.01,100.99,101.01,8500000.0
2008-06-04 23:15:00,101.005,101.07,101.005,101.05,26800000.0
2008-06-04 23:16:00,101.05,101.07,101.04,101.04,12300000.0
2008-06-04 23:17:00,101.04,101.08,101.04,101.045,15900000.0
2008-06-04 23:18:00,101.04,101.04,101.04,101.04,300000.0
2008-06-04 23:19:00,101.03,101.055,101.0,101.0,23000000.0
2008-06-04 23:20:00,101.0,101.015,101.0,101.0,26400000.0
2008-06-04 23:21:00,101.0,101.01,100.98,100.98,28200000.0
2008-06-04 23:22:00,100.98,101.02,100.98,101.0,45300000.0
2008-06-04 23:23:00,101.0,101.0,101.0,101.0,7800000.0
2008-06-04 23:24:00,101.0,101.015,100.985,101.01,5400000.0
2008-06-04 23:25:00,101.01,101.01,100.99,100.995,4800000.0
2008-06-04 23:26:00,101.0,101.03,101.0,101.03,1500000.0
2008-06-04 23:27:00,101.02,101.03,100.995,101.01,22300000.0
2008-06-04 23:28:00,101.005,101.01,100.99,101.005,20300000.0
2008-06-04 23:29:00,101.005,101.015,101.0,101.015,10100000.0
2008-06-04 23:30:00,101.02,101.035,101.02,101.035,4600000.0
2008-06-04 23:31:00,101.03,101.03,101.01,101.01,26900000.0
2008-06-04 23:32:00,101.0,101.02,100.99,101.0,38700000.0
2008-06-04 23:33:00,101.0,101.01,101.0,101.0,15400000.0
2008-06-04 23:34:00,101.01,101.01,101.0,101.0,3200000.0
2008-06-04 23:35:00,101.0,101.01,101.0,101.01,32400000.0
2008-06-04 23:36:00,101.01,101.01,100.98,100.98,45200000.0
2008-06-04 23:37:00,100.99,100.99,100.95,100.98,33700000.0
2008-06-04 23:38:00,100.98,100.98,100.97,100.97,7000000.0
2008-06-04 23:39:00,100.97,100.99,100.97,100.99,7800000.0
2008-06-04 23:40:00,100.98,101.01,100.98,101.0,15400000.0
2008-06-04 23:41:00,100.98,101.0,100.98,101.0,8800000.0
2008-06-04 23:42:00,101.0,101.0,100.97,101.0,16600000.0
2008-06-04 23:43:00,101.0,101.0,100.965,101.0,10800000.0
2008-06-04 23:44:00,100.965,101.0,100.96,101.0,9100000.0
2008-06-04 23:45:00,101.0,101.0,100.96,100.99,27400000.0
2008-06-04 23:46:00,100.99,100.99,100.97,100.97,19900000.0
2008-06-04 23:47:00,100.96,100.99,100.95,100.95,26500000.0
2008-06-04 23:48:00,100.94,100.97,100.93,100.93,72800000.0
2008-06-04 23:49:00,100.93,101.0,100.93,100.97,53500000.0
2008-06-04 23:50:00,100.94,100.97,100.94,100.95,32700000.0
2008-06-04 23:51:00,100.95,100.97,100.93,100.95,75000000.0
2008-06-04 23:52:00,100.95,100.98,100.93,100.93,61500000.0
2008-06-04 23:53:00,100.93,100.97,100.93,100.93,42600000.0
2008-06-04 23:54:00,100.96,100.96,100.93,100.93,16800000.0
2008-06-04 23:55:00,100.93,100.97,100.92,100.93,60700000.0
2008-06-04 23:56:00,100.93,100.94,100.93,100.94,28500000.0
2008-06-04 23:57:00,100.93,100.97,100.92,100.97,14400000.0
2008-06-04 23:58:00,100.97,100.98,100.93,100.95,72900000.0
2008-06-04 23:59:00,100.97,100.98,100.95,100.95,57100000.0
2008-06-05 00:00:00,100.95,100.95,100.92,100.95,43000000.0
2008-06-05 00:01:00,100.94,100.94,100.91,100.92,54500000.0
2008-06-05 00:02:00,100.945,100.945,100.93,100.93,14500000.0
2008-06-05 00:03:00,100.93,100.94,100.93,100.94,12300000.0
2008-06-05 00:04:00,100.95,100.95,100.94,100.94,18700000.0
2008-06-05 00:05:00,100.94,100.96,100.94,100.95,7000000.0
2008-06-05 00:06:00,100.94,100.94,100.93,100.94,17500000.0
2008-06-05 00:07:00,100.94,100.96,100.94,100.96,21300000.0
2008-06-05 00:08:00,100.96,100.96,100.95,100.96,25300000.0
2008-06-05 00:09:00,100.97,100.97,100.97,100.97,2600000.0
2008-06-05 00:10:00,100.97,100.98,100.96,100.98,16400000.0
2008-06-05 00:11:00,100.99,101.0,100.99,101.0,7800000.0
2008-06-05 00:12:00,101.001,101.013,100.993,100.993,48700000.0
2008-06-05 00:13:00,101.0,101.0,100.99,100.99,8600000.0
2008-06-05 00:14:00,100.99,100.99,100.99,100.99,2800000.0
2008-06-05 00:15:00,100.99,100.99,100.98,100.98,3400000.0
2008-06-05 00:16:00,100.98,100.98,100.98,100.98,1600000.0
2008-06-05 00:17:00,100.977,100.985,100.959,100.985,29800000.0
2008-06-05 00:18:00,100.97,100.97,100.97,100.97,1600000.0
2008-06-05 00:19:00,100.97,100.985,100.97,100.98,11500000.0
2008-06-05 00:20:00,100.98,100.98,100.97,100.98,3200000.0
2008-06-05 00:21:00,100.985,100.985,100.985,100.985,300000.0
2008-06-05 00:22:00,100.98,100.98,100.98,100.98,5500000.0
2008-06-05 00:23:00,100.97,100.975,100.97,100.975,11700000.0
2008-06-05 00:24:00,100.97,100.975,100.97,100.975,2100000.0
2008-06-05 00:25:00,100.97,100.97,100.97,100.97,1600000.0
2008-06-05 00:26:00,100.985,101.0,100.951,100.97,28500000.0
2008-06-05 00:27:00,100.98,100.995,100.98,100.985,8000000.0
2008-06-05 00:28:00,100.99,100.99,100.98,100.98,16000000.0
2008-06-05 00:29:00,100.98,100.98,100.97,100.98,7700000.0
2008-06-05 00:30:00,100.97,100.99,100.97,100.99,7900000.0
2008-06-05 00:31:00,100.99,101.0,100.99,100.995,3500000.0
2008-06-05 00:32:00,101.0,101.005,100.989,100.998,11900000.0
2008-06-05 00:33:00,100.99,101.0,100.99,101.0,6100000.0
2008-06-05 00:34:00,101.01,101.01,100.995,100.995,4300000.0
2008-06-05 00:35:00,100.985,100.985,100.965,100.975,3500000.0
2008-06-05 00:36:00,100.98,100.98,100.98,100.98,1800000.0
2008-06-05 00:37:00,100.98,100.98,100.965,100.98,5700000.0
2008-06-05 00:38:00,100.975,100.975,100.96,100.97,6200000.0
2008-06-05 00:39:00,100.97,100.98,100.97,100.98,4200000.0
2008-06-05 00:40:00,100.97,100.98,100.97,100.98,7900000.0
2008-06-05 00:41:00,100.98,100.99,100.98,100.99,14800000.0
2008-06-05 00:42:00,100.985,100.99,100.985,100.99,6700000.0
2008-06-05 00:43:00,100.99,100.99,100.985,100.99,9700000.0
2008-06-05 00:44:00,100.99,101.0,100.99,100.99,9800000.0
2008-06-05 00:45:00,100.985,100.985,100.98,100.98,6700000.0
2008-06-05 00:46:00,100.98,101.02,100.98,101.02,29000000.0
2008-06-05 00:47:00,101.03,101.03,101.02,101.02,17500000.0
2008-06-05 00:48:00,101.02,101.02,101.01,101.01,31600000.0
2008-06-05 00:49:00,101.01,101.01,101.0,101.0,18600000.0
2008-06-05 00:50:00,101.0,101.01,101.0,101.0,14300000.0
2008-06-05 00:51:00,101.0,101.01,100.99,101.0,70400000.0
2008-06-05 00:52:00,101.0,101.01,100.98,100.99,66500000.0
2008-06-05 00:53:00,100.98,101.0,100.98,101.0,14600000.0
2008-06-05 00:54:00,101.0,101.04,101.0,101.03,18500000.0
2008-06-05 00:55:00,101.03,101.04,101.03,101.04,6200000.0
2008-06-05 00:56:00,101.03,101.04,101.03,101.03,16800000.0
2008-06-05 00:57:00,101.03,101.04,101.03,101.04,3000000.0
2008-06-05 00:58:00,101.03,101.03,100.95,100.95,63800000.0
2008-06-05 00:59:00,100.94,100.95,100.94,100.95,50800000.0
2008-06-05 01:00:00,100.955,100.97,100.95,100.95,14700000.0
2008-06-05 01:01:00,100.94,100.95,100.93,100.95,39300000.0
2008-06-05 01:02:00,100.95,100.955,100.935,100.935,6300000.0
2008-06-05 01:03:00,100.94,100.94,100.935,100.935,3300000.0
2008-06-05 01:04:00,100.93,100.96,100.93,100.96,25500000.0
2008-06-05 01:05:00,100.96,100.995,100.96,100.96,53100000.0
2008-06-05 01:06:00,100.96,100.97,100.96,100.96,20100000.0
2008-06-05 01:07:00,100.95,100.95,100.95,100.95,600000.0
2008-06-05 01:08:00,100.935,100.96,100.935,100.94,9700000.0
2008-06-05 01:09:00,100.94,100.96,100.94,100.95,13000000.0
2008-06-05 01:10:00,100.95,100.96,100.95,100.955,36200000.0
2008-06-05 01:11:00,100.95,100.97,100.95,100.97,11400000.0
2008-06-05 01:12:00,100.97,100.98,100.97,100.98,5400000.0
2008-06-05 01:13:00,100.98,100.98,100.98,100.98,1500000.0
2008-06-05 01:14:00,100.985,101.0,100.985,101.0,10200000.0
2008-06-05 01:15:00,100.995,101.01,100.98,101.01,12900000.0
2008-06-05 01:16:00,101.02,101.02,101.01,101.02,6600000.0
2008-06-05 01:17:00,101.02,101.02,101.015,101.015,5400000.0
2008-06-05 01:18:00,101.02,101.02,101.005,101.015,13300000.0
2008-06-05 01:19:00,101.015,101.015,101.01,101.015,3300000.0
2008-06-05 01:20:00,101.0,101.02,101.0,101.01,6200000.0
2008-06-05 01:21:00,101.01,101.01,101.005,101.005,3000000.0
2008-06-05 01:22:00,101.005,101.01,100.995,101.01,4200000.0
2008-06-05 01:23:00,101.005,101.005,101.005,101.005,300000.0
2008-06-05 01:24:00,101.01,101.015,101.01,101.015,2700000.0
2008-06-05 01:25:00,101.015,101.015,100.99,101.0,19200000.0
2008-06-05 01:26:00,100.99,100.99,100.99,100.99,2200000.0
2008-06-05 01:27:00,100.99,101.0,100.99,100.99,3900000.0
2008-06-05 01:28:00,100.99,100.99,100.99,100.99,5100000.0
2008-06-05 01:29:00,100.99,101.0,100.99,101.0,6200000.0
2008-06-05 01:30:00,101.0,101.0,101.0,101.0,1200000.0
2008-06-05 01:31:00,101.0,101.0,100.99,100.995,8500000.0
2008-06-05 01:32:00,100.99,101.015,100.99,101.005,9100000.0
2008-06-05 01:33:00,101.005,101.02,101.0,101.02,7200000.0
2008-06-05 01:34:00,101.02,101.03,101.01,101.03,21900000.0
2008-06-05 01:35:00,101.03,101.03,101.0,101.0,15200000.0
2008-06-05 01:36:00,101.01,101.04,101.0,101.01,24300000.0
2008-06-05 01:37:00,101.02,101.04,101.01,101.04,30400000.0
2008-06-05 01:38:00,101.04,101.08,101.04,101.07,45700000.0
2008-06-05 01:39:00,101.07,101.08,101.06,101.07,31700000.0
2008-06-05 01:40:00,101.07,101.07,101.02,101.03,17500000.0
2008-06-05 01:41:00,101.02,101.04,101.02,101.04,30600000.0
2008-06-05 01:42:00,101.02,101.04,101.02,101.025,11000000.0
2008-06-05 01:43:00,101.02,101.03,101.01,101.015,19500000.0
2008-06-05 01:44:00,101.01,101.01,101.0,101.01,11800000.0
2008-06-05 01:45:00,101.01,101.02,101.01,101.01,12000000.0
2008-06-05 01:46:00,101.01,101.02,101.0,101.0,27000000.0
2008-06-05 01:47:00,101.0,101.0,100.98,100.99,19900000.0
2008-06-05 01:48:00,100.97,101.01,100.97,101.01,24900000.0
2008-06-05 01:49:00,101.01,101.01,100.98,101.01,24500000.0
2008-06-05 01:50:00,101.01,101.01,100.99,101.0,23700000.0
2008-06-05 01:51:00,101.0,101.0,101.0,101.0,5100000.0
2008-06-05 01:52:00,101.0,101.0,101.0,101.0,600000.0
2008-06-05 01:53:00,100.99,101.0,100.99,100.99,12300000.0
2008-06-05 01:54:00,100.99,100.99,100.99,100.99,13300000.0
2008-06-05 01:55:00,100.99,101.0,100.975,100.975,4800000.0
2008-06-05 01:56:00,100.98,100.98,100.98,100.98,600000.0
2008-06-05 01:57:00,100.965,100.97,100.925,100.94,22000000.0
2008-06-05 01:58:00,100.94,100.95,100.935,100.94,27100000.0
2008-06-05 01:59:00,100.94,100.985,100.94,100.985,9500000.0
2008-06-05 02:00:00,100.985,100.99,100.96,100.975,35000000.0
2008-06-05 02:01:00,100.98,100.995,100.965,100.97,23000000.0
2008-06-05 02:02:00,100.97,100.985,100.95,100.975,30200000.0
2008-06-05 02:03:00,100.98,100.99,100.975,100.975,7800000.0
2008-06-05 02:04:00,100.98,101.0,100.975,101.0,7900000.0
2008-06-05 02:05:00,101.0,101.02,100.995,101.01,24100000.0
2008-06-05 02:06:00,101.01,101.02,101.0,101.01,19500000.0
2008-06-05 02:07:00,101.02,101.02,101.01,101.02,2400000.0
2008-06-05 02:08:00,101.02,101.03,100.995,101.0,11400000.0
2008-06-05 02:09:00,101.0,101.01,100.99,101.0,12100000.0
2008-06-05 02:10:00,101.0,101.01,101.0,101.01,31000000.0
2008-06-05 02:11:00,101.0,101.01,101.0,101.0,9600000.0
2008-06-05 02:12:00,101.005,101.02,101.0,101.01,11700000.0
2008-06-05 02:13:00,100.99,101.0,100.98,100.98,21600000.0
2008-06-05 02:14:00,100.98,100.99,100.98,100.99,7800000.0
2008-06-05 02:15:00,100.99,101.0,100.97,100.97,44800000.0
2008-06-05 02:16:00,100.97,100.99,100.97,100.99,6900000.0
2008-06-05 02:17:00,100.99,101.0,100.975,100.975,17700000.0
2008-06-05 02:18:00,100.97,100.985,100.965,100.98,8400000.0
2008-06-05 02:19:00,100.98,100.985,100.95,100.975,34900000.0
2008-06-05 02:20:00,100.98,100.98,100.98,100.98,1800000.0
2008-06-05 02:21:00,100.97,101.0,100.97,101.0,16800000.0
2008-06-05 02:22:00,101.0,101.0,100.99,101.0,12600000.0
2008-06-05 02:23:00,101.0,101.02,101.0,101.0,27300000.0
2008-06-05 02:24:00,101.0,101.02,101.0,101.01,24300000.0
2008-06-05 02:25:00,101.01,101.01,100.99,100.99,23600000.0
2008-06-05 02:26:00,100.99,101.0,100.99,101.0,4700000.0
2008-06-05 02:27:00,101.0,101.0,100.98,100.98,8400000.0
2008-06-05 02:28:00,100.98,100.98,100.98,100.98,7500000.0
2008-06-05 02:29:00,100.98,100.99,100.98,100.98,4200000.0
2008-06-05 02:30:00,100.96,100.99,100.96,100.99,42500000.0
2008-06-05 02:31:00,100.99,100.99,100.99,100.99,23900000.0
2008-06-05 02:32:00,100.99,101.0,100.99,100.99,21000000.0
2008-06-05 02:33:00,100.98,101.04,100.98,101.03,13000000.0
2008-06-05 02:34:00,101.03,101.04,101.02,101.04,30000000.0
2008-06-05 02:35:00,101.04,101.04,101.03,101.03,9000000.0
2008-06-05 02:36:00,101.03,101.03,101.01,101.02,4800000.0
2008-06-05 02:37:00,101.02,101.03,101.0,101.01,52400000.0
2008-06-05 02:38:00,101.01,101.03,101.01,101.02,10500000.0
2008-06-05 02:39:00,101.02,101.05,101.01,101.02,22800000.0
2008-06-05 02:40:00,101.025,101.03,101.02,101.03,14700000.0
2008-06-05 02:41:00,101.03,101.03,101.02,101.03,7600000.0
2008-06-05 02:42:00,101.02,101.03,101.02,101.03,4600000.0
2008-06-05 02:43:00,101.03,101.04,101.02,101.03,14600000.0
2008-06-05 02:44:00,101.03,101.04,101.03,101.04,5700000.0
2008-06-05 02:45:00,101.04,101.04,101.04,101.04,15600000.0
2008-06-05 02:46:00,101.04,101.045,101.04,101.04,12900000.0
2008-06-05 02:47:00,101.04,101.04,101.03,101.04,8700000.0
2008-06-05 02:48:00,101.03,101.04,101.03,101.04,2400000.0
2008-06-05 02:49:00,101.03,101.05,101.03,101.05,4200000.0
2008-06-05 02:50:00,101.05,101.06,101.04,101.04,7800000.0
2008-06-05 02:51:00,101.04,101.05,101.04,101.05,12400000.0
2008-06-05 02:52:00,101.06,101.06,101.01,101.02,49600000.0
2008-06-05 02:53:00,101.02,101.04,101.02,101.02,29400000.0
2008-06-05 02:54:00,101.02,101.05,101.02,101.05,125700000.0
2008-06-05 02:55:00,101.055,101.055,101.03,101.04,42700000.0
2008-06-05 02:56:00,101.04,101.04,101.03,101.03,11100000.0
2008-06-05 02:57:00,101.04,101.04,101.03,101.03,2400000.0
2008-06-05 02:58:00,101.04,101.04,100.99,100.99,19200000.0
2008-06-05 02:59:00,100.995,101.01,100.99,101.01,20900000.0
2008-06-05 03:00:00,101.01,101.01,101.0,101.01,25700000.0
2008-06-05 03:01:00,101.0,101.0,101.0,101.0,3600000.0
2008-06-05 03:02:00,101.0,101.02,100.995,101.02,9000000.0
2008-06-05 03:03:00,101.03,101.035,101.01,101.03,31600000.0
2008-06-05 03:04:00,101.03,101.03,101.01,101.01,32100000.0
2008-06-05 03:05:00,101.02,101.03,101.01,101.02,11600000.0
2008-06-05 03:06:00,101.02,101.03,101.01,101.03,10800000.0
2008-06-05 03:07:00,101.02,101.02,101.0,101.01,16600000.0
2008-06-05 03:08:00,101.02,101.02,101.0,101.0,13800000.0
2008-06-05 03:09:00,101.0,101.0,100.965,100.98,14100000.0
2008-06-05 03:10:00,100.98,100.98,100.97,100.97,18900000.0
2008-06-05 03:11:00,100.97,100.99,100.97,100.98,22500000.0
2008-06-05 03:12:00,100.98,100.98,100.98,100.98,10500000.0
2008-06-05 03:13:00,100.98,100.98,100.965,100.97,5100000.0
2008-06-05 03:14:00,100.97,100.97,100.97,100.97,3600000.0
2008-06-05 03:15:00,100.97,100.99,100.97,100.99,16500000.0
2008-06-05 03:16:00,100.99,101.03,100.98,101.0,37500000.0
2008-06-05 03:17:00,101.0,101.0,100.96,100.98,28300000.0
2008-06-05 03:18:00,100.97,100.98,100.945,100.98,31900000.0
2008-06-05 03:19:00,100.98,100.98,100.97,100.98,5100000.0
2008-06-05 03:20:00,100.98,100.99,100.97,100.98,22800000.0
2008-06-05 03:21:00,100.98,100.98,100.96,100.96,26200000.0
2008-06-05 03:22:00,100.96,100.98,100.945,100.98,5100000.0
2008-06-05 03:23:00,100.98,100.98,100.96,100.96,7600000.0
2008-06-05 03:24:00,100.96,100.96,100.92,100.925,25300000.0
2008-06-05 03:25:00,100.93,100.93,100.925,100.93,9000000.0
2008-06-05 03:26:00,100.93,100.93,100.88,100.89,42200000.0
2008-06-05 03:27:00,100.89,100.91,100.87,100.9,84300000.0
2008-06-05 03:28:00,100.905,100.95,100.89,100.94,49600000.0
2008-06-05 03:29:00,100.94,100.94,100.895,100.93,22800000.0
2008-06-05 03:30:00,100.93,100.94,100.89,100.91,75200000.0
2008-06-05 03:31:00,100.91,100.91,100.88,100.89,59500000.0
2008-06-05 03:32:00,100.89,100.91,100.89,100.9,33700000.0
2008-06-05 03:33:00,100.9,100.92,100.89,100.91,16200000.0
2008-06-05 03:34:00,100.9,100.91,100.865,100.865,53300000.0
2008-06-05 03:35:00,100.87,100.91,100.86,100.87,47700000.0
2008-06-05 03:36:00,100.87,100.89,100.87,100.89,14100000.0
2008-06-05 03:37:00,100.89,100.9,100.87,100.9,22700000.0
2008-06-05 03:38:00,100.9,100.93,100.88,100.88,43400000.0
2008-06-05 03:39:00,100.89,100.91,100.87,100.89,27300000.0
2008-06-05 03:40:00,100.89,100.93,100.89,100.92,34800000.0
2008-06-05 03:41:00,100.92,100.93,100.9,100.9,24700000.0
2008-06-05 03:42:00,100.905,100.93,100.9,100.91,23800000.0
2008-06-05 03:43:00,100.91,100.91,100.89,100.91,16300000.0
2008-06-05 03:44:00,100.92,100.92,100.9,100.91,8800000.0
2008-06-05 03:45:00,100.9,100.91,100.895,100.9,12100000.0
2008-06-05 03:46:00,100.9,100.905,100.89,100.9,25800000.0
2008-06-05 03:47:00,100.9,100.9,100.89,100.89,25400000.0
2008-06-05 03:48:00,100.89,100.9,100.88,100.89,20100000.0
2008-06-05 03:49:00,100.89,100.91,100.88,100.905,21400000.0
2008-06-05 03:50:00,100.905,100.905,100.89,100.905,13500000.0
2008-06-05 03:51:00,100.905,100.905,100.89,100.89,20100000.0
2008-06-05 03:52:00,100.89,100.9,100.89,100.89,12900000.0
2008-06-05 03:53:00,100.89,100.89,100.88,100.89,18300000.0
2008-06-05 03:54:00,100.89,100.9,100.88,100.89,34600000.0
2008-06-05 03:55:00,100.89,100.9,100.84,100.86,42400000.0
2008-06-05 03:56:00,100.86,100.87,100.83,100.87,52100000.0
2008-06-05 03:57:00,100.87,100.89,100.845,100.89,29800000.0
2008-06-05 03:58:00,100.88,100.9,100.86,100.9,13800000.0
2008-06-05 03:59:00,100.9,100.9,100.87,100.88,52400000.0
2008-06-05 04:00:00,100.88,100.89,100.87,100.88,30600000.0
2008-06-05 04:01:00,100.88,100.89,100.85,100.86,26600000.0
2008-06-05 04:02:00,100.86,100.87,100.85,100.86,67400000.0
2008-06-05 04:03:00,100.86,100.9,100.86,100.86,58800000.0
2008-06-05 04:04:00,100.86,100.9,100.86,100.9,45500000.0
2008-06-05 04:05:00,100.9,100.93,100.89,100.91,21700000.0
2008-06-05 04:06:00,100.9,100.92,100.89,100.92,10900000.0
2008-06-05 04:07:00,100.92,100.92,100.91,100.92,3600000.0
2008-06-05 04:08:00,100.92,100.92,100.9,100.92,5200000.0
2008-06-05 04:09:00,100.92,100.92,100.91,100.91,7200000.0
2008-06-05 04:10:00,100.92,100.94,100.92,100.93,15900000.0
2008-06-05 04:11:00,100.94,100.96,100.905,100.92,98300000.0
2008-06-05 04:12:00,100.92,100.98,100.915,100.94,75100000.0
2008-06-05 04:13:00,100.94,100.98,100.94,100.98,74200000.0
2008-06-05 04:14:00,100.97,100.97,100.94,100.94,47400000.0
2008-06-05 04:15:00,100.93,100.98,100.92,100.98,52700000.0
2008-06-05 04:16:00,100.97,100.98,100.97,100.97,3000000.0
2008-06-05 04:17:00,100.96,100.96,100.95,100.96,1800000.0
2008-06-05 04:18:00,100.97,100.97,100.94,100.94,9600000.0
2008-06-05 04:19:00,100.94,100.96,100.94,100.94,17400000.0
2008-06-05 04:20:00,100.94,100.95,100.94,100.94,7200000.0
2008-06-05 04:21:00,100.94,100.98,100.94,100.98,15600000.0
2008-06-05 04:22:00,100.98,100.98,100.93,100.95,63900000.0
2008-06-05 04:23:00,100.94,100.95,100.94,100.95,15200000.0
2008-06-05 04:24:00,100.95,100.97,100.94,100.95,12900000.0
2008-06-05 04:25:00,100.95,100.95,100.93,100.93,15000000.0
2008-06-05 04:26:00,100.93,100.93,100.92,100.93,26400000.0
2008-06-05 04:27:00,100.94,100.95,100.93,100.93,15500000.0
2008-06-05 04:28:00,100.93,100.93,100.91,100.93,51500000.0
2008-06-05 04:29:00,100.94,100.98,100.94,100.94,3500000.0
2008-06-05 04:30:00,100.93,100.93,100.9,100.91,27100000.0
2008-06-05 04:31:00,100.905,100.92,100.9,100.92,13200000.0
2008-06-05 04:32:00,100.92,100.92,100.9,100.92,59600000.0
2008-06-05 04:33:00,100.92,100.92,100.9,100.91,21700000.0
2008-06-05 04:34:00,100.91,100.92,100.9,100.91,44300000.0
2008-06-05 04:35:00,100.91,100.94,100.9,100.9,36800000.0
2008-06-05 04:36:00,100.91,100.92,100.9,100.91,7800000.0
2008-06-05 04:37:00,100.91,100.91,100.9,100.91,16000000.0
2008-06-05 04:38:00,100.91,100.95,100.9,100.9,28000000.0
2008-06-05 04:39:00,100.9,100.91,100.9,100.9,10300000.0
2008-06-05 04:40:00,100.9,100.91,100.9,100.91,12400000.0
2008-06-05 04:41:00,100.91,100.93,100.91,100.93,22200000.0
2008-06-05 04:42:00,100.92,100.93,100.92,100.92,3000000.0
2008-06-05 04:43:00,100.95,100.95,100.95,100.95,600000.0
2008-06-05 04:44:00,100.93,100.94,100.9,100.94,22200000.0
2008-06-05 04:45:00,100.93,100.94,100.93,100.93,2400000.0
2008-06-05 04:46:00,100.94,100.94,100.92,100.92,5400000.0
2008-06-05 04:47:00,100.93,100.93,100.91,100.91,6000000.0
2008-06-05 04:48:00,100.92,100.93,100.91,100.92,5200000.0
2008-06-05 04:49:00,100.91,100.92,100.9,100.92,35600000.0
2008-06-05 04:50:00,100.92,100.92,100.92,100.92,6800000.0
2008-06-05 04:51:00,100.93,100.98,100.93,100.97,16000000.0
2008-06-05 04:52:00,100.97,100.97,100.92,100.93,72700000.0
2008-06-05 04:53:00,100.92,100.97,100.92,100.92,85900000.0
2008-06-05 04:54:00,100.93,100.95,100.9,100.93,123700000.0
2008-06-05 04:55:00,100.93,100.93,100.91,100.92,6600000.0
2008-06-05 04:56:00,100.91,100.92,100.91,100.91,2300000.0
2008-06-05 04:57:00,100.91,100.93,100.91,100.91,15100000.0
2008-06-05 04:58:00,100.91,100.92,100.9,100.9,24100000.0
2008-06-05 04:59:00,100.9,100.93,100.9,100.91,33000000.0
2008-06-05 05:00:00,100.91,100.93,100.9,100.9,49500000.0
2008-06-05 05:01:00,100.91,100.92,100.89,100.92,46000000.0
2008-06-05 05:02:00,100.92,100.94,100.92,100.93,5400000.0
2008-06-05 05:03:00,100.94,100.94,100.91,100.93,13300000.0
2008-06-05 05:04:00,100.92,100.93,100.91,100.91,2400000.0
2008-06-05 05:05:00,100.91,100.91,100.88,100.9,25100000.0
2008-06-05 05:06:00,100.9,100.91,100.88,100.88,8000000.0
2008-06-05 05:07:00,100.88,100.88,100.86,100.88,5400000.0
2008-06-05 05:08:00,100.88,100.9,100.88,100.9,20100000.0
2008-06-05 05:09:00,100.91,100.91,100.9,100.9,9000000.0
2008-06-05 05:10:00,100.9,100.9,100.89,100.89,6700000.0
2008-06-05 05:11:00,100.89,100.89,100.89,100.89,82400000.0
2008-06-05 05:12:00,100.89,100.94,100.89,100.9,88200000.0
2008-06-05 05:13:00,100.9,100.91,100.88,100.9,57000000.0
2008-06-05 05:14:00,100.9,100.92,100.9,100.91,15600000.0
2008-06-05 05:15:00,100.91,100.92,100.9,100.91,6000000.0
2008-06-05 05:16:00,100.89,100.91,100.89,100.91,8600000.0
2008-06-05 05:17:00,100.91,100.92,100.91,100.91,4800000.0
2008-06-05 05:18:00,100.91,100.91,100.87,100.88,10100000.0
2008-06-05 05:19:00,100.89,100.89,100.88,100.88,3600000.0
2008-06-05 05:20:00,100.87,100.87,100.87,100.87,1200000.0
2008-06-05 05:21:00,100.86,100.88,100.86,100.87,4600000.0
2008-06-05 05:22:00,100.88,100.88,100.88,100.88,2400000.0
2008-06-05 05:23:00,100.88,100.9,100.88,100.89,13800000.0
2008-06-05 05:24:00,100.88,100.88,100.85,100.85,3000000.0
2008-06-05 05:25:00,100.85,100.87,100.85,100.87,5800000.0
2008-06-05 05:26:00,100.85,100.86,100.85,100.86,3900000.0
2008-06-05 05:27:00,100.84,100.84,100.84,100.84,1000000.0
2008-06-05 05:28:00,100.84,100.87,100.84,100.85,49700000.0
2008-06-05 05:29:00,100.85,100.87,100.83,100.87,37100000.0
2008-06-05 05:30:00,100.86,100.89,100.86,100.88,10500000.0
2008-06-05 05:31:00,100.88,100.89,100.88,100.89,6800000.0
2008-06-05 05:32:00,100.89,100.92,100.89,100.92,6000000.0
2008-06-05 05:33:00,100.92,100.92,100.88,100.89,4800000.0
2008-06-05 05:34:00,100.88,100.89,100.88,100.89,25800000.0
2008-06-05 05:35:00,100.88,100.88,100.88,100.88,3300000.0
2008-06-05 05:36:00,100.88,100.9,100.88,100.88,6100000.0
2008-06-05 05:37:00,100.88,100.9,100.87,100.9,13600000.0
2008-06-05 05:38:00,100.89,100.9,100.88,100.9,9200000.0
2008-06-05 05:39:00,100.885,100.91,100.885,100.91,6800000.0
2008-06-05 05:40:00,100.9,100.91,100.9,100.91,3100000.0
2008-06-05 05:41:00,100.9,100.93,100.9,100.92,10100000.0
2008-06-05 05:42:00,100.93,100.93,100.91,100.91,8400000.0
2008-06-05 05:43:00,100.91,100.92,100.91,100.92,1500000.0
2008-06-05 05:44:00,100.92,100.94,100.92,100.93,15700000.0
2008-06-05 05:45:00,100.92,100.94,100.895,100.895,29200000.0
2008-06-05 05:46:00,100.895,100.91,100.88,100.89,92700000.0
2008-06-05 05:47:00,100.89,100.895,100.88,100.89,97400000.0
2008-06-05 05:48:00,100.89,100.9,100.88,100.885,142100000.0
2008-06-05 05:49:00,100.885,100.89,100.86,100.88,173500000.0
2008-06-05 05:50:00,100.875,100.88,100.86,100.86,25400000.0
2008-06-05 05:51:00,100.86,100.87,100.85,100.86,58700000.0
2008-06-05 05:52:00,100.87,100.87,100.86,100.86,33800000.0
2008-06-05 05:53:00,100.86,100.87,100.86,100.87,114500000.0
2008-06-05 05:54:00,100.87,100.89,100.87,100.89,133300000.0
2008-06-05 05:55:00,100.89,100.92,100.89,100.91,32900000.0
2008-06-05 05:56:00,100.91,100.92,100.91,100.92,17000000.0
2008-06-05 05:57:00,100.92,100.93,100.9,100.93,90000000.0
2008-06-05 05:58:00,100.93,100.93,100.92,100.92,13800000.0
2008-06-05 05:59:00,100.92,100.92,100.91,100.91,1200000.0
2008-06-05 06:00:00,100.9,100.9,100.9,100.9,600000.0
2008-06-05 06:01:00,100.9,100.9,100.9,100.9,3600000.0
2008-06-05 06:02:00,100.89,100.91,100.89,100.9,8300000.0
2008-06-05 06:03:00,100.9,100.91,100.9,100.91,7200000.0
2008-06-05 06:04:00,100.91,100.92,100.89,100.89,9000000.0
2008-06-05 06:05:00,100.89,100.91,100.89,100.89,15300000.0
2008-06-05 06:06:00,100.89,100.91,100.89,100.9,17600000.0
2008-06-05 06:07:00,100.9,100.9,100.89,100.9,46900000.0
2008-06-05 06:08:00,100.9,100.91,100.88,100.88,30600000.0
2008-06-05 06:09:00,100.88,100.89,100.88,100.88,23000000.0
2008-06-05 06:10:00,100.91,100.91,100.91,100.91,2400000.0
2008-06-05 06:11:00,100.91,100.93,100.91,100.93,4200000.0
2008-06-05 06:12:00,100.94,100.96,100.92,100.92,14200000.0
2008-06-05 06:13:00,100.92,100.92,100.91,100.91,6800000.0
2008-06-05 06:14:00,100.9,100.91,100.9,100.91,17500000.0
2008-06-05 06:15:00,100.9,100.91,100.89,100.9,38100000.0
2008-06-05 06:16:00,100.9,100.91,100.9,100.91,47900000.0
2008-06-05 06:17:00,100.91,100.92,100.9,100.92,21800000.0
2008-06-05 06:18:00,100.92,100.92,100.91,100.92,31500000.0
2008-06-05 06:19:00,100.92,100.93,100.91,100.93,35600000.0
2008-06-05 06:20:00,100.93,100.93,100.93,100.93,1200000.0
2008-06-05 06:21:00,100.92,100.92,100.92,100.92,9800000.0
2008-06-05 06:22:00,100.9,100.91,100.9,100.91,51900000.0
2008-06-05 06:23:00,100.91,100.92,100.91,100.92,22800000.0
2008-06-05 06:24:00,100.92,100.93,100.92,100.92,4200000.0
2008-06-05 06:25:00,100.93,100.94,100.92,100.94,7200000.0
2008-06-05 06:26:00,100.94,100.94,100.93,100.93,8100000.0
2008-06-05 06:27:00,100.93,100.94,100.93,100.94,10600000.0
2008-06-05 06:28:00,100.93,100.94,100.93,100.94,15600000.0
2008-06-05 06:29:00,100.94,100.94,100.92,100.93,29100000.0
2008-06-05 06:30:00,100.92,100.94,100.92,100.94,18100000.0
2008-06-05 06:31:00,100.92,100.93,100.92,100.93,2300000.0
2008-06-05 06:32:00,100.94,100.95,100.93,100.95,16700000.0
2008-06-05 06:33:00,100.94,100.95,100.94,100.94,4200000.0
2008-06-05 06:34:00,100.95,100.96,100.95,100.96,4200000.0
2008-06-05 06:35:00,100.96,100.97,100.96,100.96,4200000.0
2008-06-05 06:36:00,100.96,100.97,100.96,100.97,1200000.0
2008-06-05 06:37:00,100.95,100.96,100.94,100.95,34800000.0
2008-06-05 06:38:00,100.94,100.95,100.94,100.95,9600000.0
2008-06-05 06:39:00,100.95,100.97,100.93,100.93,4800000.0
2008-06-05 06:40:00,100.93,100.95,100.93,100.95,3400000.0
2008-06-05 06:41:00,100.96,100.96,100.96,100.96,600000.0
2008-06-05 06:42:00,100.94,100.96,100.93,100.94,12900000.0
2008-06-05 06:43:00,100.93,100.94,100.93,100.94,9800000.0
2008-06-05 06:44:00,100.93,100.94,100.92,100.93,22200000.0
2008-06-05 06:45:00,100.93,100.95,100.93,100.95,5500000.0
2008-06-05 06:46:00,100.96,100.96,100.95,100.96,3000000.0
2008-06-05 06:47:00,100.96,100.96,100.94,100.94,8500000.0
2008-06-05 06:48:00,100.95,100.95,100.91,100.91,124000000.0
2008-06-05 06:49:00,100.91,100.93,100.9,100.93,57300000.0
2008-06-05 06:50:00,100.93,100.95,100.93,100.93,15800000.0
2008-06-05 06:51:00,100.93,100.95,100.91,100.93,64300000.0
2008-06-05 06:52:00,100.94,100.94,100.92,100.93,11600000.0
2008-06-05 06:53:00,100.93,100.94,100.93,100.93,5900000.0
2008-06-05 06:54:00,100.93,100.94,100.93,100.94,6000000.0
2008-06-05 06:55:00,100.94,100.94,100.93,100.94,6600000.0
2008-06-05 06:56:00,100.94,100.94,100.94,100.94,6000000.0
2008-06-05 06:57:00,100.95,100.95,100.94,100.94,6000000.0
2008-06-05 06:58:00,100.94,100.94,100.91,100.92,15300000.0
2008-06-05 06:59:00,100.92,100.95,100.92,100.95,10100000.0
2008-06-05 07:00:00,100.95,100.96,100.95,100.96,6000000.0
2008-06-05 07:01:00,100.96,100.96,100.95,100.96,3000000.0
2008-06-05 07:02:00,100.96,100.96,100.92,100.94,28400000.0
2008-06-05 07:03:00,100.94,100.95,100.92,100.95,29400000.0
2008-06-05 07:04:00,100.95,100.98,100.94,100.95,15600000.0
2008-06-05 07:05:00,100.95,100.95,100.93,100.95,7900000.0
2008-06-05 07:06:00,100.93,100.95,100.93,100.94,5400000.0
2008-06-05 07:07:00,100.93,100.94,100.93,100.94,7800000.0
2008-06-05 07:08:00,100.95,100.95,100.93,100.94,2400000.0
2008-06-05 07:09:00,100.95,100.95,100.94,100.95,1800000.0
2008-06-05 07:10:00,100.94,100.95,100.94,100.94,1800000.0
2008-06-05 07:11:00,100.95,100.95,100.93,100.93,10600000.0
2008-06-05 07:12:00,100.94,100.94,100.94,100.94,600000.0
2008-06-05 07:13:00,100.93,100.98,100.93,100.97,31600000.0
2008-06-05 07:14:00,100.98,100.98,100.94,100.95,9700000.0
2008-06-05 07:15:00,100.94,100.95,100.94,100.94,2800000.0
2008-06-05 07:16:00,100.95,100.99,100.95,100.96,18900000.0
2008-06-05 07:17:00,100.96,100.97,100.95,100.96,10600000.0
2008-06-05 07:18:00,100.97,100.97,100.95,100.95,7200000.0
2008-06-05 07:19:00,100.95,100.96,100.94,100.96,4900000.0
2008-06-05 07:20:00,100.96,100.96,100.93,100.94,26900000.0
2008-06-05 07:21:00,100.94,100.97,100.93,100.93,42000000.0
2008-06-05 07:22:00,100.93,100.95,100.93,100.95,11400000.0
2008-06-05 07:23:00,100.93,100.95,100.93,100.95,9000000.0
2008-06-05 07:24:00,100.95,100.96,100.92,100.92,12600000.0
2008-06-05 07:25:00,100.91,100.92,100.88,100.9,12000000.0
2008-06-05 07:26:00,100.91,100.91,100.88,100.88,13100000.0
2008-06-05 07:27:00,100.88,100.9,100.88,100.89,4500000.0
2008-06-05 07:28:00,100.88,100.88,100.88,100.88,1800000.0
2008-06-05 07:29:00,100.88,100.9,100.88,100.9,10200000.0
2008-06-05 07:30:00,100.9,100.91,100.89,100.9,5500000.0
2008-06-05 07:31:00,100.88,100.9,100.88,100.89,23900000.0
2008-06-05 07:32:00,100.89,100.93,100.88,100.9,57400000.0
2008-06-05 07:33:00,100.9,100.93,100.9,100.93,32600000.0
2008-06-05 07:34:00,100.93,100.95,100.91,100.92,49600000.0
2008-06-05 07:35:00,100.92,100.95,100.91,100.94,63100000.0
2008-06-05 07:36:00,100.92,100.94,100.92,100.94,9100000.0
2008-06-05 07:37:00,100.94,100.96,100.93,100.93,15200000.0
2008-06-05 07:38:00,100.93,100.95,100.92,100.95,31000000.0
2008-06-05 07:39:00,100.95,100.96,100.94,100.96,3000000.0
2008-06-05 07:40:00,100.96,100.99,100.96,100.99,8400000.0
2008-06-05 07:41:00,100.99,100.99,100.97,100.99,17000000.0
2008-06-05 07:42:00,100.99,101.0,100.97,101.0,59400000.0
2008-06-05 07:43:00,100.99,100.99,100.97,100.98,22200000.0
2008-06-05 07:44:00,100.98,100.99,100.97,100.99,12700000.0
2008-06-05 07:45:00,100.98,101.02,100.98,100.99,37100000.0
2008-06-05 07:46:00,100.99,101.01,100.99,101.01,30100000.0
2008-06-05 07:47:00,101.0,101.03,101.0,101.0,69900000.0
2008-06-05 07:48:00,101.0,101.06,101.0,101.06,47000000.0
2008-06-05 07:49:00,101.06,101.1,101.05,101.09,68300000.0
2008-06-05 07:50:00,101.09,101.09,101.06,101.06,36900000.0
2008-06-05 07:51:00,101.06,101.08,101.05,101.06,33100000.0
2008-06-05 07:52:00,101.06,101.06,101.03,101.03,25500000.0
2008-06-05 07:53:00,101.03,101.03,101.03,101.03,6000000.0
2008-06-05 07:54:00,101.03,101.04,101.02,101.02,5000000.0
2008-06-05 07:55:00,101.02,101.05,101.02,101.05,34100000.0
2008-06-05 07:56:00,101.05,101.05,101.03,101.05,5400000.0
2008-06-05 07:57:00,101.05,101.07,101.04,101.05,12600000.0
2008-06-05 07:58:00,101.05,101.06,101.05,101.05,6600000.0
2008-06-05 07:59:00,101.05,101.08,101.03,101.08,18600000.0
2008-06-05 08:00:00,101.08,101.09,101.06,101.07,25000000.0
2008-06-05 08:01:00,101.07,101.09,101.07,101.08,13400000.0
2008-06-05 08:02:00,101.085,101.09,101.05,101.06,10100000.0
2008-06-05 08:03:00,101.06,101.06,101.05,101.06,13200000.0
2008-06-05 08:04:00,101.05,101.06,101.05,101.06,3700000.0
2008-06-05 08:05:00,101.07,101.09,101.06,101.08,24600000.0
2008-06-05 08:06:00,101.08,101.08,101.06,101.06,8000000.0
2008-06-05 08:07:00,101.05,101.06,101.04,101.05,17700000.0
2008-06-05 08:08:00,101.05,101.07,101.05,101.06,10500000.0
2008-06-05 08:09:00,101.07,101.07,101.06,101.06,10600000.0
2008-06-05 08:10:00,101.06,101.06,101.04,101.06,8700000.0
2008-06-05 08:11:00,101.07,101.1,101.06,101.07,18800000.0
2008-06-05 08:12:00,101.075,101.09,101.065,101.08,26100000.0
2008-06-05 08:13:00,101.085,101.085,101.06,101.06,41300000.0
2008-06-05 08:14:00,101.06,101.09,101.05,101.06,46600000.0
2008-06-05 08:15:00,101.05,101.07,101.05,101.05,41700000.0
2008-06-05 08:16:00,101.06,101.06,101.045,101.05,33800000.0
2008-06-05 08:17:00,101.055,101.085,101.05,101.07,73500000.0
2008-06-05 08:18:00,101.07,101.11,101.07,101.09,76800000.0
2008-06-05 08:19:00,101.09,101.11,101.075,101.11,74400000.0
2008-06-05 08:20:00,101.11,101.11,101.09,101.09,39600000.0
2008-06-05 08:21:00,101.1,101.12,101.08,101.11,85200000.0
2008-06-05 08:22:00,101.11,101.11,101.06,101.09,58700000.0
2008-06-05 08:23:00,101.09,101.09,101.055,101.08,61000000.0
2008-06-05 08:24:00,101.075,101.08,101.06,101.06,63500000.0
2008-06-05 08:25:00,101.06,101.06,101.035,101.04,72400000.0
2008-06-05 08:26:00,101.04,101.06,101.015,101.04,52200000.0
2008-06-05 08:27:00,101.04,101.04,101.02,101.02,58500000.0
2008-06-05 08:28:00,101.02,101.05,101.01,101.045,91000000.0
2008-06-05 08:29:00,101.05,101.08,101.03,101.07,105000000.0
2008-06-05 08:30:00,101.07,101.13,101.065,101.13,128100000.0
2008-06-05 08:31:00,101.13,101.16,101.12,101.13,132900000.0
2008-06-05 08:32:00,101.13,101.2,101.13,101.185,107100000.0
2008-06-05 08:33:00,101.185,101.19,101.17,101.18,56100000.0
2008-06-05 08:34:00,101.18,101.2,101.14,101.15,46300000.0
2008-06-05 08:35:00,101.15,101.16,101.125,101.14,56900000.0
2008-06-05 08:36:00,101.14,101.14,101.09,101.1,85700000.0
2008-06-05 08:37:00,101.1,101.12,101.1,101.1,66200000.0
2008-06-05 08:38:00,101.1,101.13,101.1,101.12,71900000.0
2008-06-05 08:39:00,101.12,101.15,101.095,101.13,98200000.0
2008-06-05 08:40:00,101.13,101.13,101.1,101.11,90500000.0
2008-06-05 08:41:00,101.11,101.15,101.11,101.11,63600000.0
2008-06-05 08:42:00,101.11,101.13,101.105,101.12,54300000.0
2008-06-05 08:43:00,101.12,101.13,101.11,101.13,39400000.0
2008-06-05 08:44:00,101.13,101.13,101.11,101.11,26800000.0
2008-06-05 08:45:00,101.11,101.12,101.1,101.11,58500000.0
2008-06-05 08:46:00,101.11,101.125,101.1,101.12,56300000.0
2008-06-05 08:47:00,101.12,101.16,101.12,101.16,52300000.0
2008-06-05 08:48:00,101.135,101.15,101.12,101.13,29500000.0
2008-06-05 08:49:00,101.14,101.17,101.14,101.16,31900000.0
2008-06-05 08:50:00,101.16,101.2,101.14,101.14,95000000.0
2008-06-05 08:51:00,101.14,101.16,101.13,101.15,64100000.0
2008-06-05 08:52:00,101.15,101.2,101.14,101.18,65800000.0
2008-06-05 08:53:00,101.18,101.23,101.175,101.23,86100000.0
2008-06-05 08:54:00,101.22,101.22,101.14,101.15,81300000.0
2008-06-05 08:55:00,101.15,101.2,101.13,101.17,116100000.0
2008-06-05 08:56:00,101.17,101.21,101.17,101.18,80000000.0
2008-06-05 08:57:00,101.185,101.19,101.16,101.19,51100000.0
2008-06-05 08:58:00,101.19,101.2,101.16,101.17,65100000.0
2008-06-05 08:59:00,101.16,101.19,101.15,101.19,44000000.0
2008-06-05 09:00:00,101.19,101.19,101.16,101.18,74800000.0
2008-06-05 09:01:00,101.19,101.21,101.175,101.21,60300000.0
2008-06-05 09:02:00,101.21,101.21,101.18,101.19,36800000.0
2008-06-05 09:03:00,101.2,101.21,101.17,101.18,62200000.0
2008-06-05 09:04:00,101.19,101.2,101.17,101.19,26600000.0
2008-06-05 09:05:00,101.19,101.19,101.15,101.16,59800000.0
2008-06-05 09:06:00,101.145,101.2,101.145,101.19,60700000.0
2008-06-05 09:07:00,101.19,101.22,101.19,101.2,42100000.0
2008-06-05 09:08:00,101.2,101.205,101.18,101.2,37800000.0
2008-06-05 09:09:00,101.2,101.22,101.17,101.18,48900000.0
2008-06-05 09:10:00,101.17,101.19,101.15,101.17,75400000.0
2008-06-05 09:11:00,101.17,101.19,101.14,101.16,45000000.0
2008-06-05 09:12:00,101.17,101.17,101.14,101.16,38800000.0
2008-06-05 09:13:00,101.16,101.18,101.16,101.17,41300000.0
2008-06-05 09:14:00,101.17,101.18,101.15,101.15,52600000.0
2008-06-05 09:15:00,101.16,101.16,101.125,101.15,49700000.0
2008-06-05 09:16:00,101.15,101.15,101.14,101.14,36100000.0
2008-06-05 09:17:00,101.14,101.17,101.14,101.17,28300000.0
2008-06-05 09:18:00,101.17,101.2,101.16,101.19,19800000.0
2008-06-05 09:19:00,101.19,101.22,101.18,101.2,79600000.0
2008-06-05 09:20:00,101.21,101.21,101.15,101.15,61400000.0
2008-06-05 09:21:00,101.155,101.18,101.14,101.145,56300000.0
2008-06-05 09:22:00,101.15,101.18,101.15,101.16,37900000.0
2008-06-05 09:23:00,101.17,101.18,101.16,101.16,41800000.0
2008-06-05 09:24:00,101.16,101.2,101.155,101.18,44800000.0
2008-06-05 09:25:00,101.18,101.19,101.155,101.17,73600000.0
2008-06-05 09:26:00,101.175,101.19,101.17,101.17,77600000.0
2008-06-05 09:27:00,101.17,101.19,101.16,101.18,44400000.0
2008-06-05 09:28:00,101.18,101.2,101.18,101.19,36800000.0
2008-06-05 09:29:00,101.19,101.22,101.18,101.21,48700000.0
2008-06-05 09:30:00,101.21,101.22,101.18,101.21,42400000.0
2008-06-05 09:31:00,101.2,101.22,101.19,101.21,40100000.0
2008-06-05 09:32:00,101.21,101.22,101.19,101.2,39500000.0
2008-06-05 09:33:00,101.19,101.22,101.18,101.2,59200000.0
2008-06-05 09:34:00,101.195,101.26,101.19,101.24,85100000.0
2008-06-05 09:35:00,101.24,101.28,101.23,101.27,86600000.0
2008-06-05 09:36:00,101.27,101.27,101.24,101.25,39000000.0
2008-06-05 09:37:00,101.25,101.28,101.24,101.27,47000000.0
2008-06-05 09:38:00,101.26,101.28,101.26,101.27,48700000.0
2008-06-05 09:39:00,101.27,101.3,101.27,101.29,32600000.0
2008-06-05 09:40:00,101.29,101.29,101.23,101.24,47100000.0
2008-06-05 09:41:00,101.24,101.24,101.23,101.24,22900000.0
2008-06-05 09:42:00,101.24,101.24,101.23,101.23,16400000.0
2008-06-05 09:43:00,101.23,101.26,101.23,101.25,63500000.0
2008-06-05 09:44:00,101.25,101.27,101.235,101.27,64200000.0
2008-06-05 09:45:00,101.27,101.27,101.24,101.25,51900000.0
2008-06-05 09:46:00,101.25,101.28,101.24,101.27,50900000.0
2008-06-05 09:47:00,101.27,101.29,101.26,101.27,58400000.0
2008-06-05 09:48:00,101.27,101.32,101.26,101.32,81500000.0
2008-06-05 09:49:00,101.31,101.31,101.27,101.3,67200000.0
2008-06-05 09:50:00,101.3,101.3,101.275,101.28,48300000.0
2008-06-05 09:51:00,101.28,101.3,101.26,101.28,55500000.0
2008-06-05 09:52:00,101.28,101.28,101.25,101.265,52000000.0
2008-06-05 09:53:00,101.27,101.28,101.26,101.28,20100000.0
2008-06-05 09:54:00,101.28,101.29,101.27,101.29,30300000.0
2008-06-05 09:55:00,101.29,101.3,101.27,101.27,48600000.0
2008-06-05 09:56:00,101.28,101.295,101.26,101.28,69700000.0
2008-06-05 09:57:00,101.28,101.3,101.27,101.29,24400000.0
2008-06-05 09:58:00,101.29,101.31,101.265,101.3,37900000.0
2008-06-05 09:59:00,101.31,101.31,101.28,101.3,52100000.0
2008-06-05 10:00:00,101.3,101.31,101.28,101.3,24000000.0
2008-06-05 10:01:00,101.3,101.3,101.26,101.28,52500000.0
2008-06-05 10:02:00,101.28,101.3,101.27,101.27,34500000.0
2008-06-05 10:03:00,101.27,101.27,101.235,101.25,40100000.0
2008-06-05 10:04:00,101.25,101.27,101.25,101.26,41300000.0
2008-06-05 10:05:00,101.26,101.26,101.23,101.23,44100000.0
2008-06-05 10:06:00,101.215,101.25,101.215,101.24,42500000.0
2008-06-05 10:07:00,101.24,101.25,101.23,101.24,42700000.0
2008-06-05 10:08:00,101.24,101.27,101.225,101.27,31900000.0
2008-06-05 10:09:00,101.27,101.28,101.22,101.24,59800000.0
2008-06-05 10:10:00,101.23,101.3,101.21,101.275,79200000.0
2008-06-05 10:11:00,101.275,101.3,101.27,101.27,66200000.0
2008-06-05 10:12:00,101.27,101.3,101.27,101.28,70900000.0
2008-06-05 10:13:00,101.28,101.31,101.27,101.27,62400000.0
2008-06-05 10:14:00,101.27,101.29,101.255,101.27,57800000.0
2008-06-05 10:15:00,101.27,101.31,101.26,101.29,85800000.0
2008-06-05 10:16:00,101.28,101.33,101.275,101.3,83200000.0
2008-06-05 10:17:00,101.3,101.3,101.27,101.29,75000000.0
2008-06-05 10:18:00,101.29,101.3,101.26,101.27,60000000.0
2008-06-05 10:19:00,101.27,101.29,101.25,101.26,120000000.0
2008-06-05 10:20:00,101.26,101.26,101.23,101.25,77200000.0
2008-06-05 10:21:00,101.25,101.27,101.235,101.27,65600000.0
2008-06-05 10:22:00,101.27,101.28,101.24,101.27,132500000.0
2008-06-05 10:23:00,101.27,101.29,101.26,101.29,93400000.0
2008-06-05 10:24:00,101.28,101.29,101.265,101.27,52700000.0
2008-06-05 10:25:00,101.27,101.29,101.26,101.26,53400000.0
2008-06-05 10:26:00,101.26,101.28,101.25,101.26,34000000.0
2008-06-05 10:27:00,101.26,101.28,101.26,101.28,48100000.0
2008-06-05 10:28:00,101.29,101.29,101.24,101.25,27700000.0
2008-06-05 10:29:00,101.24,101.26,101.24,101.25,26000000.0
2008-06-05 10:30:00,101.25,101.28,101.25,101.26,46800000.0
2008-06-05 10:31:00,101.26,101.28,101.25,101.27,58200000.0
2008-06-05 10:32:00,101.275,101.28,101.26,101.28,29300000.0
2008-06-05 10:33:00,101.28,101.29,101.28,101.28,16200000.0
2008-06-05 10:34:00,101.28,101.28,101.265,101.27,9500000.0
2008-06-05 10:35:00,101.27,101.27,101.25,101.27,29900000.0
2008-06-05 10:36:00,101.27,101.27,101.23,101.23,33300000.0
2008-06-05 10:37:00,101.23,101.25,101.23,101.25,46400000.0
2008-06-05 10:38:00,101.255,101.27,101.21,101.22,71400000.0
2008-06-05 10:39:00,101.23,101.25,101.215,101.215,63600000.0
2008-06-05 10:40:00,101.22,101.24,101.21,101.22,42200000.0
2008-06-05 10:41:00,101.22,101.22,101.195,101.2,52300000.0
2008-06-05 10:42:00,101.2,101.21,101.19,101.2,35600000.0
2008-06-05 10:43:00,101.2,101.21,101.19,101.21,32900000.0
2008-06-05 10:44:00,101.21,101.22,101.2,101.21,30800000.0
2008-06-05 10:45:00,101.21,101.22,101.2,101.2,34300000.0
2008-06-05 10:46:00,101.2,101.21,101.185,101.21,39200000.0
2008-06-05 10:47:00,101.21,101.21,101.185,101.2,82800000.0
2008-06-05 10:48:00,101.205,101.205,101.185,101.2,34200000.0
2008-06-05 10:49:00,101.185,101.21,101.17,101.21,61300000.0
2008-06-05 10:50:00,101.21,101.25,101.21,101.25,57400000.0
2008-06-05 10:51:00,101.25,101.26,101.23,101.25,59600000.0
2008-06-05 10:52:00,101.25,101.26,101.23,101.25,62400000.0
2008-06-05 10:53:00,101.25,101.27,101.25,101.26,25800000.0
2008-06-05 10:54:00,101.26,101.26,101.23,101.24,27500000.0
2008-06-05 10:55:00,101.24,101.24,101.2,101.21,46100000.0
2008-06-05 10:56:00,101.21,101.22,101.185,101.19,38500000.0
2008-06-05 10:57:00,101.19,101.19,101.18,101.18,32000000.0
2008-06-05 10:58:00,101.18,101.19,101.16,101.18,42700000.0
2008-06-05 10:59:00,101.165,101.19,101.16,101.17,28700000.0
2008-06-05 11:00:00,101.17,101.18,101.16,101.18,18400000.0
2008-06-05 11:01:00,101.16,101.2,101.16,101.19,45200000.0
2008-06-05 11:02:00,101.19,101.19,101.16,101.18,40200000.0
2008-06-05 11:03:00,101.175,101.18,101.16,101.16,65800000.0
2008-06-05 11:04:00,101.16,101.17,101.15,101.17,33700000.0
2008-06-05 11:05:00,101.175,101.18,101.16,101.16,20800000.0
2008-06-05 11:06:00,101.16,101.21,101.16,101.21,51900000.0
2008-06-05 11:07:00,101.19,101.21,101.185,101.205,52000000.0
2008-06-05 11:08:00,101.21,101.21,101.19,101.2,24000000.0
2008-06-05 11:09:00,101.2,101.2,101.18,101.18,26300000.0
2008-06-05 11:10:00,101.18,101.18,101.165,101.17,21300000.0
2008-06-05 11:11:00,101.17,101.195,101.17,101.19,33900000.0
2008-06-05 11:12:00,101.19,101.2,101.18,101.2,20900000.0
2008-06-05 11:13:00,101.185,101.2,101.18,101.19,36200000.0
2008-06-05 11:14:00,101.195,101.205,101.19,101.2,24200000.0
2008-06-05 11:15:00,101.2,101.21,101.18,101.18,22200000.0
2008-06-05 11:16:00,101.18,101.22,101.18,101.22,42200000.0
2008-06-05 11:17:00,101.22,101.23,101.22,101.23,14400000.0
2008-06-05 11:18:00,101.23,101.26,101.23,101.23,50000000.0
2008-06-05 11:19:00,101.23,101.26,101.225,101.25,39500000.0
2008-06-05 11:20:00,101.25,101.27,101.24,101.25,43500000.0
2008-06-05 11:21:00,101.25,101.26,101.25,101.26,23600000.0
2008-06-05 11:22:00,101.26,101.275,101.25,101.27,55400000.0
2008-06-05 11:23:00,101.265,101.265,101.23,101.24,42300000.0
2008-06-05 11:24:00,101.24,101.27,101.24,101.265,52800000.0
2008-06-05 11:25:00,101.27,101.28,101.255,101.265,31400000.0
2008-06-05 11:26:00,101.26,101.275,101.24,101.24,41400000.0
2008-06-05 11:27:00,101.24,101.26,101.235,101.26,52500000.0
2008-06-05 11:28:00,101.25,101.26,101.24,101.24,37400000.0
2008-06-05 11:29:00,101.24,101.25,101.23,101.24,37500000.0
2008-06-05 11:30:00,101.24,101.24,101.22,101.23,17500000.0
2008-06-05 11:31:00,101.21,101.22,101.21,101.22,24100000.0
2008-06-05 11:32:00,101.22,101.24,101.22,101.23,48400000.0
2008-06-05 11:33:00,101.24,101.24,101.17,101.17,57400000.0
2008-06-05 11:34:00,101.17,101.19,101.16,101.175,51100000.0
2008-06-05 11:35:00,101.175,101.21,101.17,101.2,54000000.0
2008-06-05 11:36:00,101.185,101.2,101.17,101.18,20500000.0
2008-06-05 11:37:00,101.18,101.18,101.16,101.16,17100000.0
2008-06-05 11:38:00,101.15,101.16,101.13,101.14,62800000.0
2008-06-05 11:39:00,101.14,101.14,101.1,101.12,51700000.0
2008-06-05 11:40:00,101.13,101.135,101.12,101.13,15700000.0
2008-06-05 11:41:00,101.13,101.13,101.11,101.13,40800000.0
2008-06-05 11:42:00,101.12,101.13,101.11,101.13,51700000.0
2008-06-05 11:43:00,101.13,101.13,101.12,101.13,19200000.0
2008-06-05 11:44:00,101.13,101.13,101.12,101.13,14900000.0
2008-06-05 11:45:00,101.13,101.13,101.13,101.13,11600000.0
2008-06-05 11:46:00,101.13,101.15,101.13,101.15,43800000.0
2008-06-05 11:47:00,101.155,101.16,101.12,101.14,37100000.0
2008-06-05 11:48:00,101.13,101.15,101.12,101.14,75400000.0
2008-06-05 11:49:00,101.14,101.15,101.1,101.105,68400000.0
2008-06-05 11:50:00,101.11,101.15,101.1,101.13,73400000.0
2008-06-05 11:51:00,101.13,101.135,101.11,101.13,20900000.0
2008-06-05 11:52:00,101.12,101.13,101.1,101.12,16700000.0
2008-06-05 11:53:00,101.12,101.13,101.1,101.12,39100000.0
2008-06-05 11:54:00,101.12,101.12,101.06,101.06,80900000.0
2008-06-05 11:55:00,101.06,101.08,101.04,101.06,47700000.0
2008-06-05 11:56:00,101.07,101.08,101.05,101.07,67900000.0
2008-06-05 11:57:00,101.07,101.08,101.025,101.04,81200000.0
2008-06-05 11:58:00,101.04,101.07,101.03,101.06,33500000.0
2008-06-05 11:59:00,101.05,101.08,101.04,101.06,61900000.0
2008-06-05 12:00:00,101.065,101.07,101.0,101.04,101900000.0
2008-06-05 12:01:00,101.04,101.06,100.98,101.0,86900000.0
2008-06-05 12:02:00,101.0,101.03,100.98,101.0,70200000.0
2008-06-05 12:03:00,101.0,101.02,100.97,100.995,84100000.0
2008-06-05 12:04:00,101.0,101.01,100.95,100.96,74200000.0
2008-06-05 12:05:00,100.96,101.02,100.955,101.02,38200000.0
2008-06-05 12:06:00,101.02,101.04,101.0,101.01,41100000.0
2008-06-05 12:07:00,101.0,101.0,100.92,100.93,45300000.0
2008-06-05 12:08:00,100.93,100.95,100.92,100.94,59600000.0
2008-06-05 12:09:00,100.94,100.96,100.92,100.95,68600000.0
2008-06-05 12:10:00,100.95,100.97,100.94,100.97,17100000.0
2008-06-05 12:11:00,100.96,101.0,100.93,100.99,54800000.0
2008-06-05 12:12:00,100.98,101.03,100.98,101.01,89600000.0
2008-06-05 12:13:00,101.015,101.03,101.0,101.01,90100000.0
2008-06-05 12:14:00,101.01,101.02,101.0,101.0,53600000.0
2008-06-05 12:15:00,101.0,101.02,100.99,101.02,31300000.0
2008-06-05 12:16:00,101.02,101.025,100.99,100.99,46000000.0
2008-06-05 12:17:00,100.99,101.01,100.98,100.98,62800000.0
2008-06-05 12:18:00,100.98,100.99,100.96,100.97,42600000.0
2008-06-05 12:19:00,100.97,100.99,100.96,100.98,30000000.0
2008-06-05 12:20:00,100.98,100.99,100.95,100.96,47100000.0
2008-06-05 12:21:00,100.96,100.99,100.96,100.99,65400000.0
2008-06-05 12:22:00,100.99,101.02,100.99,101.0,55100000.0
2008-06-05 12:23:00,101.0,101.01,100.985,101.01,53200000.0
2008-06-05 12:24:00,101.01,101.01,100.99,101.01,29100000.0
2008-06-05 12:25:00,101.0,101.03,101.0,101.0,27700000.0
2008-06-05 12:26:00,101.01,101.01,100.99,100.99,45300000.0
2008-06-05 12:27:00,100.98,101.01,100.945,100.99,63500000.0
2008-06-05 12:28:00,100.99,101.03,100.975,101.0,114900000.0
2008-06-05 12:29:00,101.0,101.02,100.99,100.99,75000000.0
2008-06-05 12:30:00,100.99,101.04,100.985,101.03,102700000.0
2008-06-05 12:31:00,101.04,101.06,101.02,101.03,74100000.0
2008-06-05 12:32:00,101.03,101.05,101.01,101.04,41200000.0
2008-06-05 12:33:00,101.04,101.07,101.04,101.05,48000000.0
2008-06-05 12:34:00,101.05,101.07,101.045,101.06,76400000.0
2008-06-05 12:35:00,101.05,101.09,101.05,101.09,82600000.0
2008-06-05 12:36:00,101.09,101.09,101.05,101.05,45800000.0
2008-06-05 12:37:00,101.05,101.12,101.045,101.12,72700000.0
2008-06-05 12:38:00,101.12,101.12,101.07,101.08,78200000.0
2008-06-05 12:39:00,101.08,101.09,101.06,101.08,33100000.0
2008-06-05 12:40:00,101.08,101.11,101.065,101.09,53600000.0
2008-06-05 12:41:00,101.1,101.11,101.09,101.09,40700000.0
2008-06-05 12:42:00,101.09,101.1,101.09,101.09,36500000.0
2008-06-05 12:43:00,101.09,101.09,101.07,101.07,11400000.0
2008-06-05 12:44:00,101.07,101.09,101.06,101.06,32100000.0
2008-06-05 12:45:00,101.06,101.08,101.06,101.08,42200000.0
2008-06-05 12:46:00,101.09,101.1,101.08,101.1,15900000.0
2008-06-05 12:47:00,101.09,101.1,101.09,101.09,7200000.0
2008-06-05 12:48:00,101.09,101.1,101.07,101.1,28700000.0
2008-06-05 12:49:00,101.1,101.1,101.06,101.07,50600000.0
2008-06-05 12:50:00,101.07,101.08,101.06,101.07,35400000.0
2008-06-05 12:51:00,101.07,101.08,101.04,101.05,24500000.0
2008-06-05 12:52:00,101.05,101.06,101.04,101.05,37000000.0
2008-06-05 12:53:00,101.05,101.07,101.04,101.06,30000000.0
2008-06-05 12:54:00,101.05,101.07,101.05,101.05,7200000.0
2008-06-05 12:55:00,101.05,101.07,101.04,101.07,43700000.0
2008-06-05 12:56:00,101.07,101.07,101.03,101.04,64400000.0
2008-06-05 12:57:00,101.045,101.06,101.035,101.055,48700000.0
2008-06-05 12:58:00,101.055,101.075,101.05,101.06,19800000.0
2008-06-05 12:59:00,101.06,101.08,101.05,101.07,20500000.0
2008-06-05 13:00:00,101.07,101.075,101.04,101.045,45500000.0
2008-06-05 13:01:00,101.05,101.07,101.025,101.03,68400000.0
2008-06-05 13:02:00,101.035,101.045,101.015,101.04,33300000.0
2008-06-05 13:03:00,101.04,101.08,101.04,101.07,53200000.0
2008-06-05 13:04:00,101.07,101.07,101.025,101.04,55100000.0
2008-06-05 13:05:00,101.05,101.06,101.02,101.04,38000000.0
2008-06-05 13:06:00,101.04,101.05,101.01,101.02,51200000.0
2008-06-05 13:07:00,101.02,101.06,101.01,101.03,70600000.0
2008-06-05 13:08:00,101.03,101.08,101.03,101.07,90300000.0
2008-06-05 13:09:00,101.07,101.08,101.05,101.06,65500000.0
2008-06-05 13:10:00,101.07,101.08,101.06,101.06,33700000.0
2008-06-05 13:11:00,101.05,101.09,101.05,101.09,28200000.0
2008-06-05 13:12:00,101.09,101.1,101.08,101.09,40400000.0
2008-06-05 13:13:00,101.09,101.1,101.09,101.1,30400000.0
2008-06-05 13:14:00,101.1,101.11,101.08,101.09,14500000.0
2008-06-05 13:15:00,101.09,101.11,101.045,101.05,41000000.0
2008-06-05 13:16:00,101.06,101.085,101.05,101.07,32400000.0
2008-06-05 13:17:00,101.07,101.08,101.07,101.08,6900000.0
2008-06-05 13:18:00,101.09,101.1,101.08,101.1,54600000.0
2008-06-05 13:19:00,101.105,101.12,101.105,101.12,29800000.0
2008-06-05 13:20:00,101.12,101.14,101.105,101.12,61300000.0
2008-06-05 13:21:00,101.12,101.14,101.11,101.14,66800000.0
2008-06-05 13:22:00,101.14,101.16,101.13,101.15,48000000.0
2008-06-05 13:23:00,101.15,101.16,101.12,101.12,54800000.0
2008-06-05 13:24:00,101.12,101.14,101.11,101.14,40700000.0
2008-06-05 13:25:00,101.14,101.14,101.1,101.11,41700000.0
2008-06-05 13:26:00,101.11,101.12,101.11,101.12,31800000.0
2008-06-05 13:27:00,101.12,101.13,101.12,101.13,25800000.0
2008-06-05 13:28:00,101.13,101.14,101.12,101.13,48000000.0
2008-06-05 13:29:00,101.13,101.14,101.09,101.09,63500000.0
2008-06-05 13:30:00,101.1,101.1,101.09,101.1,10500000.0
2008-06-05 13:31:00,101.09,101.1,101.09,101.1,13800000.0
2008-06-05 13:32:00,101.1,101.1,101.09,101.1,12900000.0
2008-06-05 13:33:00,101.1,101.11,101.1,101.1,11700000.0
2008-06-05 13:34:00,101.105,101.13,101.1,101.13,36900000.0
2008-06-05 13:35:00,101.13,101.16,101.13,101.13,46400000.0
2008-06-05 13:36:00,101.13,101.15,101.12,101.14,58500000.0
2008-06-05 13:37:00,101.14,101.16,101.13,101.14,24000000.0
2008-06-05 13:38:00,101.14,101.15,101.13,101.14,39300000.0
2008-06-05 13:39:00,101.14,101.15,101.13,101.15,28300000.0
2008-06-05 13:40:00,101.15,101.15,101.13,101.14,18000000.0
2008-06-05 13:41:00,101.14,101.16,101.13,101.13,14300000.0
2008-06-05 13:42:00,101.13,101.13,101.11,101.11,16900000.0
2008-06-05 13:43:00,101.11,101.12,101.1,101.105,34000000.0
2008-06-05 13:44:00,101.105,101.11,101.08,101.1,62800000.0
2008-06-05 13:45:00,101.1,101.13,101.07,101.11,70500000.0
2008-06-05 13:46:00,101.115,101.14,101.09,101.14,35700000.0
2008-06-05 13:47:00,101.14,101.17,101.13,101.14,46000000.0
2008-06-05 13:48:00,101.145,101.16,101.13,101.14,43700000.0
2008-06-05 13:49:00,101.14,101.15,101.14,101.15,9500000.0
2008-06-05 13:50:00,101.15,101.16,101.14,101.14,18600000.0
2008-06-05 13:51:00,101.14,101.18,101.12,101.15,59200000.0
2008-06-05 13:52:00,101.15,101.16,101.145,101.15,25700000.0
2008-06-05 13:53:00,101.13,101.17,101.13,101.16,35200000.0
2008-06-05 13:54:00,101.16,101.19,101.16,101.18,21000000.0
2008-06-05 13:55:00,101.18,101.19,101.17,101.17,33100000.0
2008-06-05 13:56:00,101.17,101.2,101.17,101.2,27900000.0
2008-06-05 13:57:00,101.2,101.2,101.18,101.19,26100000.0
2008-06-05 13:58:00,101.19,101.21,101.19,101.2,19400000.0
2008-06-05 13:59:00,101.2,101.21,101.2,101.2,12000000.0
2008-06-05 14:00:00,101.2,101.22,101.2,101.22,18600000.0
2008-06-05 14:01:00,101.22,101.24,101.22,101.23,18600000.0
2008-06-05 14:02:00,101.23,101.23,101.23,101.23,11100000.0
2008-06-05 14:03:00,101.23,101.23,101.18,101.19,24300000.0
2008-06-05 14:04:00,101.2,101.21,101.17,101.18,59100000.0
2008-06-05 14:05:00,101.18,101.18,101.14,101.14,46500000.0
2008-06-05 14:06:00,101.14,101.145,101.12,101.125,46100000.0
2008-06-05 14:07:00,101.12,101.15,101.12,101.14,65700000.0
2008-06-05 14:08:00,101.13,101.16,101.13,101.16,31400000.0
2008-06-05 14:09:00,101.16,101.18,101.16,101.18,42000000.0
2008-06-05 14:10:00,101.185,101.19,101.18,101.19,18800000.0
2008-06-05 14:11:00,101.19,101.2,101.17,101.2,56200000.0
2008-06-05 14:12:00,101.2,101.22,101.2,101.22,34400000.0
2008-06-05 14:13:00,101.21,101.23,101.21,101.23,7500000.0
2008-06-05 14:14:00,101.23,101.23,101.2,101.21,38400000.0
2008-06-05 14:15:00,101.21,101.23,101.2,101.22,36800000.0
2008-06-05 14:16:00,101.23,101.23,101.21,101.21,29300000.0
2008-06-05 14:17:00,101.2,101.2,101.2,101.2,17400000.0
2008-06-05 14:18:00,101.2,101.2,101.18,101.18,11400000.0
2008-06-05 14:19:00,101.18,101.2,101.18,101.18,22000000.0
2008-06-05 14:20:00,101.18,101.19,101.18,101.19,29300000.0
2008-06-05 14:21:00,101.19,101.2,101.18,101.2,11400000.0
2008-06-05 14:22:00,101.2,101.22,101.185,101.21,38100000.0
2008-06-05 14:23:00,101.21,101.21,101.2,101.21,39200000.0
2008-06-05 14:24:00,101.21,101.23,101.2,101.23,21600000.0
2008-06-05 14:25:00,101.22,101.23,101.19,101.21,39300000.0
2008-06-05 14:26:00,101.215,101.22,101.19,101.21,23500000.0
2008-06-05 14:27:00,101.21,101.22,101.185,101.195,22500000.0
2008-06-05 14:28:00,101.19,101.22,101.18,101.185,51300000.0
2008-06-05 14:29:00,101.185,101.2,101.14,101.15,93800000.0
2008-06-05 14:30:00,101.12,101.25,101.08,101.22,189300000.0
2008-06-05 14:31:00,101.22,101.23,101.18,101.21,93500000.0
2008-06-05 14:32:00,101.21,101.23,101.195,101.21,66000000.0
2008-06-05 14:33:00,101.21,101.22,101.13,101.14,66500000.0
2008-06-05 14:34:00,101.145,101.175,101.13,101.15,64600000.0
2008-06-05 14:35:00,101.15,101.21,101.14,101.2,67400000.0
2008-06-05 14:36:00,101.185,101.23,101.17,101.2,94600000.0
2008-06-05 14:37:00,101.19,101.26,101.19,101.25,96900000.0
2008-06-05 14:38:00,101.25,101.29,101.25,101.29,74100000.0
2008-06-05 14:39:00,101.28,101.29,101.25,101.28,59600000.0
2008-06-05 14:40:00,101.28,101.31,101.27,101.29,90300000.0
2008-06-05 14:41:00,101.29,101.33,101.28,101.28,89800000.0
2008-06-05 14:42:00,101.29,101.29,101.23,101.25,73700000.0
2008-06-05 14:43:00,101.25,101.29,101.24,101.27,84000000.0
2008-06-05 14:44:00,101.27,101.27,101.19,101.21,90300000.0
2008-06-05 14:45:00,101.2,101.25,101.18,101.25,61300000.0
2008-06-05 14:46:00,101.25,101.265,101.22,101.24,78700000.0
2008-06-05 14:47:00,101.23,101.28,101.22,101.28,83300000.0
2008-06-05 14:48:00,101.28,101.32,101.27,101.29,77000000.0
2008-06-05 14:49:00,101.3,101.32,101.28,101.28,51100000.0
2008-06-05 14:50:00,101.28,101.32,101.28,101.3,55700000.0
2008-06-05 14:51:00,101.3,101.36,101.29,101.36,67100000.0
2008-06-05 14:52:00,101.36,101.37,101.32,101.36,90900000.0
2008-06-05 14:53:00,101.36,101.38,101.34,101.34,56400000.0
2008-06-05 14:54:00,101.33,101.35,101.315,101.32,55900000.0
2008-06-05 14:55:00,101.32,101.34,101.29,101.29,37300000.0
2008-06-05 14:56:00,101.3,101.37,101.28,101.35,66500000.0
2008-06-05 14:57:00,101.345,101.39,101.3,101.37,88500000.0
2008-06-05 14:58:00,101.375,101.48,101.375,101.48,91200000.0
2008-06-05 14:59:00,101.48,101.53,101.47,101.49,87200000.0
2008-06-05 15:00:00,101.5,101.5,101.41,101.41,91200000.0
2008-06-05 15:01:00,101.41,101.46,101.4,101.42,67800000.0
2008-06-05 15:02:00,101.42,101.45,101.39,101.39,87600000.0
2008-06-05 15:03:00,101.39,101.465,101.39,101.43,90700000.0
2008-06-05 15:04:00,101.43,101.45,101.405,101.45,65600000.0
2008-06-05 15:05:00,101.45,101.47,101.43,101.47,69300000.0
2008-06-05 15:06:00,101.45,101.48,101.44,101.47,47100000.0
2008-06-05 15:07:00,101.48,101.48,101.46,101.47,45300000.0
2008-06-05 15:08:00,101.48,101.49,101.45,101.46,77700000.0
2008-06-05 15:09:00,101.46,101.54,101.45,101.53,54000000.0
2008-06-05 15:10:00,101.53,101.55,101.5,101.54,69800000.0
2008-06-05 15:11:00,101.53,101.54,101.5,101.51,83400000.0
2008-06-05 15:12:00,101.5,101.53,101.49,101.5,56300000.0
2008-06-05 15:13:00,101.505,101.58,101.5,101.57,87000000.0
2008-06-05 15:14:00,101.57,101.62,101.55,101.61,72400000.0
2008-06-05 15:15:00,101.61,101.67,101.59,101.66,82400000.0
2008-06-05 15:16:00,101.65,101.77,101.63,101.77,93500000.0
2008-06-05 15:17:00,101.775,101.8,101.72,101.74,85100000.0
2008-06-05 15:18:00,101.745,101.78,101.73,101.74,57900000.0
2008-06-05 15:19:00,101.73,101.74,101.715,101.73,50100000.0
2008-06-05 15:20:00,101.73,101.74,101.71,101.74,43900000.0
2008-06-05 15:21:00,101.74,101.77,101.72,101.75,66600000.0
2008-06-05 15:22:00,101.75,101.83,101.75,101.83,63600000.0
2008-06-05 15:23:00,101.83,101.87,101.83,101.855,61200000.0
2008-06-05 15:24:00,101.86,101.86,101.8,101.81,51300000.0
2008-06-05 15:25:00,101.81,101.83,101.78,101.83,68000000.0
2008-06-05 15:26:00,101.815,101.84,101.78,101.83,68800000.0
2008-06-05 15:27:00,101.83,101.84,101.78,101.79,64200000.0
2008-06-05 15:28:00,101.79,101.84,101.77,101.84,63000000.0
2008-06-05 15:29:00,101.835,101.84,101.79,101.8,48600000.0
2008-06-05 15:30:00,101.805,101.81,101.78,101.79,75700000.0
2008-06-05 15:31:00,101.79,101.79,101.76,101.76,70200000.0
2008-06-05 15:32:00,101.76,101.77,101.75,101.75,87077000.0
2008-06-05 15:33:00,101.77,101.78,101.76,101.77,38764000.0
2008-06-05 15:34:00,101.77,101.78,101.74,101.77,61300000.0
2008-06-05 15:35:00,101.77,101.84,101.76,101.83,101700000.0
2008-06-05 15:36:00,101.83,101.97,101.83,101.91,106200000.0
2008-06-05 15:37:00,101.91,101.96,101.91,101.945,71600000.0
2008-06-05 15:38:00,101.94,101.95,101.895,101.92,53100000.0
2008-06-05 15:39:00,101.92,101.92,101.89,101.9,73400000.0
2008-06-05 15:40:00,101.905,101.925,101.895,101.91,70500000.0
2008-06-05 15:41:00,101.92,101.98,101.915,101.97,87200000.0
2008-06-05 15:42:00,101.97,101.97,101.935,101.95,62500000.0
2008-06-05 15:43:00,101.95,101.98,101.94,101.97,79300000.0
2008-06-05 15:44:00,101.97,101.98,101.95,101.98,34300000.0
2008-06-05 15:45:00,101.98,101.99,101.96,101.97,56000000.0
2008-06-05 15:46:00,101.97,101.98,101.95,101.95,60300000.0
2008-06-05 15:47:00,101.95,101.96,101.92,101.92,75700000.0
2008-06-05 15:48:00,101.92,101.95,101.89,101.94,42800000.0
2008-06-05 15:49:00,101.95,101.95,101.93,101.93,56500000.0
2008-06-05 15:50:00,101.93,101.945,101.91,101.945,63500000.0
2008-06-05 15:51:00,101.94,101.95,101.92,101.94,78600000.0
2008-06-05 15:52:00,101.94,101.94,101.915,101.93,61100000.0
2008-06-05 15:53:00,101.93,101.96,101.92,101.94,58500000.0
2008-06-05 15:54:00,101.94,101.94,101.91,101.94,59700000.0
2008-06-05 15:55:00,101.94,101.94,101.9,101.9,102700000.0
2008-06-05 15:56:00,101.9,101.93,101.89,101.91,67200000.0
2008-06-05 15:57:00,101.91,101.96,101.91,101.96,60900000.0
2008-06-05 15:58:00,101.94,101.97,101.94,101.97,48100000.0
2008-06-05 15:59:00,101.97,102.02,101.94,102.0,100800000.0
2008-06-05 16:00:00,102.005,102.03,101.96,101.97,113000000.0
2008-06-05 16:01:00,101.97,102.04,101.97,102.04,86700000.0
2008-06-05 16:02:00,102.04,102.07,102.02,102.03,88800000.0
2008-06-05 16:03:00,102.03,102.05,101.99,102.03,96700000.0
2008-06-05 16:04:00,102.02,102.06,102.02,102.06,53500000.0
2008-06-05 16:05:00,102.06,102.06,102.03,102.05,45800000.0
2008-06-05 16:06:00,102.05,102.05,102.0,102.01,59400000.0
2008-06-05 16:07:00,102.01,102.02,101.98,101.99,67600000.0
2008-06-05 16:08:00,101.99,102.01,101.97,101.985,89300000.0
2008-06-05 16:09:00,101.985,102.0,101.98,101.98,75500000.0
2008-06-05 16:10:00,101.99,102.01,101.99,102.0,67000000.0
2008-06-05 16:11:00,101.99,101.99,101.94,101.94,88400000.0
2008-06-05 16:12:00,101.94,101.96,101.91,101.935,65700000.0
2008-06-05 16:13:00,101.93,101.955,101.92,101.94,83500000.0
2008-06-05 16:14:00,101.94,101.95,101.905,101.91,73000000.0
2008-06-05 16:15:00,101.91,101.93,101.9,101.91,77500000.0
2008-06-05 16:16:00,101.91,101.94,101.9,101.92,72300000.0
2008-06-05 16:17:00,101.92,101.93,101.88,101.89,72000000.0
2008-06-05 16:18:00,101.88,101.93,101.88,101.92,75100000.0
2008-06-05 16:19:00,101.92,101.92,101.86,101.87,87200000.0
2008-06-05 16:20:00,101.87,101.88,101.85,101.87,67500000.0
2008-06-05 16:21:00,101.87,101.88,101.85,101.87,59800000.0
2008-06-05 16:22:00,101.87,101.87,101.82,101.84,59800000.0
2008-06-05 16:23:00,101.84,101.85,101.83,101.85,58800000.0
2008-06-05 16:24:00,101.85,101.87,101.82,101.82,75300000.0
2008-06-05 16:25:00,101.83,101.83,101.79,101.82,64900000.0
2008-06-05 16:26:00,101.81,101.83,101.81,101.83,37500000.0
2008-06-05 16:27:00,101.83,101.855,101.83,101.83,56900000.0
2008-06-05 16:28:00,101.835,101.86,101.83,101.83,49200000.0
2008-06-05 16:29:00,101.83,101.85,101.83,101.85,43600000.0
2008-06-05 16:30:00,101.85,101.86,101.82,101.83,68300000.0
2008-06-05 16:31:00,101.83,101.86,101.83,101.85,36000000.0
2008-06-05 16:32:00,101.85,101.88,101.835,101.87,70400000.0
2008-06-05 16:33:00,101.87,101.89,101.86,101.87,48900000.0
2008-06-05 16:34:00,101.87,101.89,101.855,101.88,58000000.0
2008-06-05 16:35:00,101.88,101.9,101.86,101.89,45700000.0
2008-06-05 16:36:00,101.89,101.92,101.87,101.9,74700000.0
2008-06-05 16:37:00,101.91,101.94,101.88,101.93,60000000.0
2008-06-05 16:38:00,101.93,101.97,101.93,101.96,43500000.0
2008-06-05 16:39:00,101.96,101.96,101.93,101.95,62600000.0
2008-06-05 16:40:00,101.95,101.95,101.93,101.95,33200000.0
2008-06-05 16:41:00,101.95,101.95,101.93,101.94,19500000.0
2008-06-05 16:42:00,101.94,101.94,101.92,101.94,39500000.0
2008-06-05 16:43:00,101.94,101.95,101.92,101.93,43300000.0
2008-06-05 16:44:00,101.93,101.95,101.9,101.92,52100000.0
2008-06-05 16:45:00,101.92,101.92,101.895,101.92,35400000.0
2008-06-05 16:46:00,101.925,101.96,101.91,101.94,42900000.0
2008-06-05 16:47:00,101.94,101.96,101.925,101.94,61000000.0
2008-06-05 16:48:00,101.94,101.95,101.92,101.92,31300000.0
2008-06-05 16:49:00,101.92,101.94,101.92,101.93,79500000.0
2008-06-05 16:50:00,101.93,101.93,101.91,101.92,37400000.0
2008-06-05 16:51:00,101.92,101.92,101.895,101.91,35600000.0
2008-06-05 16:52:00,101.91,101.91,101.88,101.9,39400000.0
2008-06-05 16:53:00,101.9,101.92,101.9,101.91,39300000.0
2008-06-05 16:54:00,101.91,101.94,101.91,101.93,23700000.0
2008-06-05 16:55:00,101.93,101.94,101.91,101.93,34200000.0
2008-06-05 16:56:00,101.93,101.95,101.93,101.94,15000000.0
2008-06-05 16:57:00,101.94,101.94,101.91,101.92,27600000.0
2008-06-05 16:58:00,101.91,101.92,101.88,101.89,28500000.0
2008-06-05 16:59:00,101.89,101.93,101.885,101.92,41100000.0
2008-06-05 17:00:00,101.92,101.92,101.89,101.89,38500000.0
2008-06-05 17:01:00,101.89,101.94,101.88,101.92,35500000.0
2008-06-05 17:02:00,101.92,101.93,101.91,101.91,10700000.0
2008-06-05 17:03:00,101.91,101.93,101.91,101.91,37500000.0
2008-06-05 17:04:00,101.91,101.92,101.9,101.9,18800000.0
2008-06-05 17:05:00,101.9,101.91,101.875,101.9,56800000.0
2008-06-05 17:06:00,101.9,101.91,101.88,101.91,79200000.0
2008-06-05 17:07:00,101.91,101.92,101.89,101.9,65900000.0
2008-06-05 17:08:00,101.9,101.93,101.885,101.91,52000000.0
2008-06-05 17:09:00,101.91,101.95,101.91,101.92,56100000.0
2008-06-05 17:10:00,101.92,101.94,101.91,101.93,62400000.0
2008-06-05 17:11:00,101.93,101.94,101.91,101.93,48000000.0
2008-06-05 17:12:00,101.93,101.95,101.91,101.94,60300000.0
2008-06-05 17:13:00,101.95,101.96,101.93,101.94,62200000.0
2008-06-05 17:14:00,101.94,101.97,101.94,101.96,86100000.0
2008-06-05 17:15:00,101.96,101.98,101.94,101.95,35600000.0
2008-06-05 17:16:00,101.95,101.96,101.94,101.95,61800000.0
2008-06-05 17:17:00,101.95,101.96,101.91,101.91,70100000.0
2008-06-05 17:18:00,101.91,101.935,101.9,101.93,103000000.0
2008-06-05 17:19:00,101.93,101.935,101.89,101.89,68300000.0
2008-06-05 17:20:00,101.895,101.91,101.885,101.895,56400000.0
2008-06-05 17:21:00,101.895,101.9,101.875,101.88,54500000.0
2008-06-05 17:22:00,101.875,101.915,101.875,101.915,80800000.0
2008-06-05 17:23:00,101.91,101.92,101.88,101.915,47700000.0
2008-06-05 17:24:00,101.92,101.925,101.9,101.91,37700000.0
2008-06-05 17:25:00,101.91,101.93,101.9,101.9,31000000.0
2008-06-05 17:26:00,101.91,101.92,101.87,101.87,34600000.0
2008-06-05 17:27:00,101.875,101.88,101.865,101.88,16800000.0
2008-06-05 17:28:00,101.88,101.89,101.87,101.87,42600000.0
2008-06-05 17:29:00,101.875,101.89,101.87,101.88,30000000.0
2008-06-05 17:30:00,101.875,101.89,101.845,101.87,45800000.0
2008-06-05 17:31:00,101.87,101.88,101.86,101.87,20700000.0
2008-06-05 17:32:00,101.87,101.87,101.84,101.84,42300000.0
2008-06-05 17:33:00,101.845,101.86,101.84,101.86,44300000.0
2008-06-05 17:34:00,101.86,101.87,101.85,101.86,57800000.0
2008-06-05 17:35:00,101.86,101.865,101.84,101.85,14400000.0
2008-06-05 17:36:00,101.84,101.88,101.84,101.87,49800000.0
2008-06-05 17:37:00,101.87,101.885,101.865,101.88,35300000.0
2008-06-05 17:38:00,101.885,101.9,101.88,101.89,64400000.0
2008-06-05 17:39:00,101.89,101.91,101.885,101.89,63800000.0
2008-06-05 17:40:00,101.89,101.92,101.89,101.91,43300000.0
2008-06-05 17:41:00,101.91,101.92,101.9,101.91,53000000.0
2008-06-05 17:42:00,101.9,101.91,101.89,101.895,44900000.0
2008-06-05 17:43:00,101.89,101.9,101.885,101.9,63100000.0
2008-06-05 17:44:00,101.89,101.9,101.89,101.9,36300000.0
2008-06-05 17:45:00,101.9,101.91,101.89,101.91,22600000.0
2008-06-05 17:46:00,101.905,101.93,101.9,101.9,37700000.0
2008-06-05 17:47:00,101.905,101.91,101.885,101.895,55700000.0
2008-06-05 17:48:00,101.89,101.905,101.88,101.9,56400000.0
2008-06-05 17:49:00,101.89,101.9,101.88,101.89,21900000.0
2008-06-05 17:50:00,101.89,101.89,101.87,101.88,16500000.0
2008-06-05 17:51:00,101.86,101.89,101.85,101.88,29200000.0
2008-06-05 17:52:00,101.88,101.9,101.86,101.87,84500000.0
2008-06-05 17:53:00,101.87,101.89,101.87,101.88,56800000.0
2008-06-05 17:54:00,101.87,101.9,101.87,101.9,32700000.0
2008-06-05 17:55:00,101.9,101.9,101.88,101.89,11300000.0
2008-06-05 17:56:00,101.895,101.92,101.895,101.92,32700000.0
2008-06-05 17:57:00,101.9,101.92,101.9,101.91,24700000.0
2008-06-05 17:58:00,101.91,101.93,101.91,101.93,23000000.0
2008-06-05 17:59:00,101.92,101.93,101.92,101.92,16200000.0
2008-06-05 18:00:00,101.92,101.93,101.91,101.92,20200000.0
2008-06-05 18:01:00,101.92,101.93,101.91,101.92,35100000.0
2008-06-05 18:02:00,101.92,101.95,101.9,101.93,40200000.0
2008-06-05 18:03:00,101.93,101.93,101.93,101.93,9600000.0
2008-06-05 18:04:00,101.93,101.95,101.91,101.93,50000000.0
2008-06-05 18:05:00,101.93,101.97,101.91,101.97,56100000.0
2008-06-05 18:06:00,101.96,101.96,101.92,101.95,44200000.0
2008-06-05 18:07:00,101.95,101.95,101.93,101.93,36300000.0
2008-06-05 18:08:00,101.93,101.96,101.93,101.94,50900000.0
2008-06-05 18:09:00,101.95,101.95,101.93,101.945,28300000.0
2008-06-05 18:10:00,101.95,101.96,101.94,101.95,25700000.0
2008-06-05 18:11:00,101.95,101.96,101.93,101.94,24100000.0
2008-06-05 18:12:00,101.95,101.95,101.93,101.93,45700000.0
2008-06-05 18:13:00,101.93,101.935,101.92,101.92,23600000.0
2008-06-05 18:14:00,101.925,101.99,101.92,101.98,48900000.0
2008-06-05 18:15:00,101.97,101.97,101.93,101.93,45500000.0
2008-06-05 18:16:00,101.94,101.94,101.93,101.94,21100000.0
2008-06-05 18:17:00,101.94,101.97,101.935,101.94,28400000.0
2008-06-05 18:18:00,101.94,101.94,101.91,101.92,22900000.0
2008-06-05 18:19:00,101.91,101.92,101.91,101.91,33600000.0
2008-06-05 18:20:00,101.91,101.91,101.89,101.9,35600000.0
2008-06-05 18:21:00,101.9,101.92,101.9,101.9,19900000.0
2008-06-05 18:22:00,101.905,101.91,101.9,101.9,25100000.0
2008-06-05 18:23:00,101.9,101.9,101.88,101.88,19400000.0
2008-06-05 18:24:00,101.88,101.88,101.86,101.88,39500000.0
2008-06-05 18:25:00,101.88,101.91,101.875,101.91,58300000.0
2008-06-05 18:26:00,101.91,101.91,101.88,101.9,38000000.0
2008-06-05 18:27:00,101.9,101.91,101.88,101.9,36400000.0
2008-06-05 18:28:00,101.9,101.9,101.87,101.87,29100000.0
2008-06-05 18:29:00,101.87,101.89,101.87,101.89,18100000.0
2008-06-05 18:30:00,101.89,101.89,101.87,101.87,15300000.0
2008-06-05 18:31:00,101.87,101.87,101.87,101.87,5700000.0
2008-06-05 18:32:00,101.87,101.88,101.86,101.87,9700000.0
2008-06-05 18:33:00,101.88,101.88,101.86,101.88,16800000.0
2008-06-05 18:34:00,101.88,101.88,101.88,101.88,4800000.0
2008-06-05 18:35:00,101.87,101.87,101.85,101.86,12700000.0
2008-06-05 18:36:00,101.86,101.88,101.86,101.86,11900000.0
2008-06-05 18:37:00,101.865,101.87,101.84,101.85,15200000.0
2008-06-05 18:38:00,101.85,101.86,101.85,101.86,14900000.0
2008-06-05 18:39:00,101.86,101.88,101.86,101.86,15800000.0
2008-06-05 18:40:00,101.865,101.87,101.865,101.87,10500000.0
2008-06-05 18:41:00,101.87,101.88,101.87,101.88,4300000.0
2008-06-05 18:42:00,101.88,101.88,101.84,101.85,20400000.0
2008-06-05 18:43:00,101.855,101.86,101.84,101.85,29300000.0
2008-06-05 18:44:00,101.85,101.85,101.84,101.84,8200000.0
2008-06-05 18:45:00,101.84,101.85,101.83,101.84,17600000.0
2008-06-05 18:46:00,101.85,101.86,101.83,101.86,21700000.0
2008-06-05 18:47:00,101.86,101.87,101.85,101.85,14100000.0
2008-06-05 18:48:00,101.85,101.85,101.82,101.84,22200000.0
2008-06-05 18:49:00,101.84,101.85,101.83,101.84,18300000.0
2008-06-05 18:50:00,101.84,101.85,101.83,101.84,38400000.0
2008-06-05 18:51:00,101.85,101.87,101.84,101.86,25400000.0
2008-06-05 18:52:00,101.86,101.89,101.86,101.87,33100000.0
2008-06-05 18:53:00,101.87,101.88,101.86,101.88,15400000.0
2008-06-05 18:54:00,101.87,101.88,101.86,101.86,31100000.0
2008-06-05 18:55:00,101.86,101.91,101.86,101.87,30900000.0
2008-06-05 18:56:00,101.87,101.91,101.87,101.9,43300000.0
2008-06-05 18:57:00,101.905,101.92,101.87,101.9,41800000.0
2008-06-05 18:58:00,101.91,101.92,101.87,101.91,60100000.0
2008-06-05 18:59:00,101.91,101.92,101.88,101.89,32900000.0
2008-06-05 19:00:00,101.89,101.91,101.89,101.91,22300000.0
2008-06-05 19:01:00,101.91,101.93,101.91,101.91,22300000.0
2008-06-05 19:02:00,101.91,101.92,101.91,101.92,13000000.0
2008-06-05 19:03:00,101.93,101.93,101.91,101.91,9200000.0
2008-06-05 19:04:00,101.91,101.91,101.89,101.89,13800000.0
2008-06-05 19:05:00,101.89,101.91,101.88,101.91,11800000.0
2008-06-05 19:06:00,101.91,101.91,101.89,101.9,10800000.0
2008-06-05 19:07:00,101.9,101.91,101.89,101.91,8200000.0
2008-06-05 19:08:00,101.91,101.91,101.89,101.9,7800000.0
2008-06-05 19:09:00,101.89,101.9,101.89,101.89,5800000.0
2008-06-05 19:10:00,101.89,101.91,101.89,101.9,12800000.0
2008-06-05 19:11:00,101.9,101.91,101.9,101.91,6600000.0
2008-06-05 19:12:00,101.91,101.91,101.9,101.91,2400000.0
2008-06-05 19:13:00,101.92,101.92,101.89,101.89,11800000.0
2008-06-05 19:14:00,101.9,101.9,101.9,101.9,5800000.0
2008-06-05 19:15:00,101.89,101.91,101.89,101.895,16500000.0
2008-06-05 19:16:00,101.895,101.9,101.89,101.89,14100000.0
2008-06-05 19:17:00,101.89,101.89,101.89,101.89,2400000.0
2008-06-05 19:18:00,101.89,101.91,101.89,101.91,9700000.0
2008-06-05 19:19:00,101.91,101.91,101.91,101.91,5200000.0
2008-06-05 19:20:00,101.92,101.92,101.9,101.91,20000000.0
2008-06-05 19:21:00,101.91,101.91,101.89,101.91,19900000.0
2008-06-05 19:22:00,101.91,101.91,101.9,101.91,9200000.0
2008-06-05 19:23:00,101.9,101.91,101.9,101.9,9100000.0
2008-06-05 19:24:00,101.905,101.93,101.9,101.93,7300000.0
2008-06-05 19:25:00,101.93,101.93,101.91,101.91,22100000.0
2008-06-05 19:26:00,101.92,101.94,101.92,101.94,11600000.0
2008-06-05 19:27:00,101.925,101.95,101.92,101.94,11600000.0
2008-06-05 19:28:00,101.94,101.95,101.93,101.94,8600000.0
2008-06-05 19:29:00,101.94,101.94,101.91,101.92,5400000.0
2008-06-05 19:30:00,101.93,101.95,101.91,101.95,20400000.0
2008-06-05 19:31:00,101.94,101.94,101.9,101.92,19100000.0
2008-06-05 19:32:00,101.92,101.93,101.91,101.92,19400000.0
2008-06-05 19:33:00,101.92,101.93,101.92,101.93,14400000.0
2008-06-05 19:34:00,101.93,101.96,101.93,101.95,16000000.0
2008-06-05 19:35:00,101.95,101.96,101.95,101.95,7800000.0
2008-06-05 19:36:00,101.94,101.95,101.94,101.95,7000000.0
2008-06-05 19:37:00,101.93,101.94,101.93,101.94,2400000.0
2008-06-05 19:38:00,101.94,101.94,101.93,101.94,5400000.0
2008-06-05 19:39:00,101.93,101.96,101.93,101.95,17400000.0
2008-06-05 19:40:00,101.94,101.94,101.92,101.92,17300000.0
2008-06-05 19:41:00,101.91,101.93,101.91,101.93,4200000.0
2008-06-05 19:42:00,101.93,101.94,101.91,101.94,15600000.0
2008-06-05 19:43:00,101.92,101.94,101.89,101.91,20900000.0
2008-06-05 19:44:00,101.91,101.91,101.88,101.88,18600000.0
2008-06-05 19:45:00,101.87,101.9,101.86,101.86,23400000.0
2008-06-05 19:46:00,101.87,101.88,101.86,101.86,9400000.0
2008-06-05 19:47:00,101.86,101.89,101.83,101.87,35700000.0
2008-06-05 19:48:00,101.87,101.88,101.86,101.86,8800000.0
2008-06-05 19:49:00,101.86,101.9,101.86,101.9,20300000.0
2008-06-05 19:50:00,101.89,101.92,101.88,101.92,12000000.0
2008-06-05 19:51:00,101.91,101.91,101.88,101.91,10500000.0
2008-06-05 19:52:00,101.91,101.91,101.9,101.9,12600000.0
2008-06-05 19:53:00,101.9,101.92,101.88,101.91,7600000.0
2008-06-05 19:54:00,101.89,101.9,101.885,101.9,1600000.0
2008-06-05 19:55:00,101.89,101.91,101.88,101.89,6400000.0
2008-06-05 19:56:00,101.88,101.9,101.88,101.89,19000000.0
2008-06-05 19:57:00,101.91,101.91,101.89,101.89,4800000.0
2008-06-05 19:58:00,101.89,101.91,101.89,101.9,6200000.0
2008-06-05 19:59:00,101.89,101.91,101.89,101.91,10000000.0
2008-06-05 20:00:00,101.91,101.91,101.88,101.88,10800000.0
2008-06-05 20:01:00,101.86,101.88,101.86,101.88,17900000.0
2008-06-05 20:02:00,101.87,101.88,101.84,101.85,12600000.0
2008-06-05 20:03:00,101.85,101.89,101.83,101.85,30200000.0
2008-06-05 20:04:00,101.85,101.92,101.85,101.88,24200000.0
2008-06-05 20:05:00,101.88,101.9,101.87,101.88,32700000.0
2008-06-05 20:06:00,101.89,101.89,101.87,101.87,6000000.0
2008-06-05 20:07:00,101.88,101.88,101.86,101.86,20600000.0
2008-06-05 20:08:00,101.86,101.87,101.85,101.86,10700000.0
2008-06-05 20:09:00,101.85,101.86,101.84,101.84,13500000.0
2008-06-05 20:10:00,101.83,101.83,101.82,101.83,9500000.0
2008-06-05 20:11:00,101.83,101.84,101.825,101.84,8900000.0
2008-06-05 20:12:00,101.83,101.85,101.82,101.85,11300000.0
2008-06-05 20:13:00,101.84,101.84,101.82,101.83,8200000.0
2008-06-05 20:14:00,101.82,101.85,101.82,101.85,12100000.0
2008-06-05 20:15:00,101.84,101.85,101.84,101.84,4200000.0
2008-06-05 20:16:00,101.85,101.85,101.82,101.84,9200000.0
2008-06-05 20:17:00,101.84,101.85,101.82,101.82,11900000.0
2008-06-05 20:18:00,101.82,101.82,101.8,101.82,9000000.0
2008-06-05 20:19:00,101.82,101.84,101.82,101.83,18000000.0
2008-06-05 20:20:00,101.83,101.84,101.78,101.81,60100000.0
2008-06-05 20:21:00,101.81,101.86,101.81,101.86,42700000.0
2008-06-05 20:22:00,101.87,101.91,101.84,101.9,45600000.0
2008-06-05 20:23:00,101.9,101.94,101.88,101.9,57400000.0
2008-06-05 20:24:00,101.88,101.91,101.86,101.9,31000000.0
2008-06-05 20:25:00,101.9,101.9,101.86,101.87,14400000.0
2008-06-05 20:26:00,101.88,101.88,101.85,101.86,20400000.0
2008-06-05 20:27:00,101.86,101.87,101.84,101.85,24600000.0
2008-06-05 20:28:00,101.85,101.91,101.85,101.91,37900000.0
2008-06-05 20:29:00,101.92,101.92,101.88,101.91,39300000.0
2008-06-05 20:30:00,101.9,101.92,101.9,101.91,18600000.0
2008-06-05 20:31:00,101.91,101.96,101.91,101.93,36600000.0
2008-06-05 20:32:00,101.93,101.97,101.91,101.92,26100000.0
2008-06-05 20:33:00,101.92,101.95,101.92,101.93,23200000.0
2008-06-05 20:34:00,101.93,101.93,101.91,101.92,13700000.0
2008-06-05 20:35:00,101.92,101.95,101.92,101.94,17400000.0
2008-06-05 20:36:00,101.935,101.98,101.93,101.95,29200000.0
2008-06-05 20:37:00,101.93,101.94,101.91,101.92,18700000.0
2008-06-05 20:38:00,101.93,101.93,101.89,101.9,22400000.0
2008-06-05 20:39:00,101.9,101.94,101.89,101.93,36800000.0
2008-06-05 20:40:00,101.93,101.93,101.9,101.92,16400000.0
2008-06-05 20:41:00,101.92,101.94,101.91,101.92,14200000.0
2008-06-05 20:42:00,101.91,101.91,101.87,101.88,38400000.0
2008-06-05 20:43:00,101.88,101.89,101.86,101.87,13200000.0
2008-06-05 20:44:00,101.87,101.89,101.86,101.89,14800000.0
2008-06-05 20:45:00,101.88,101.93,101.88,101.92,50100000.0
2008-06-05 20:46:00,101.92,101.93,101.9,101.915,24800000.0
2008-06-05 20:47:00,101.92,101.94,101.9,101.94,27400000.0
2008-06-05 20:48:00,101.94,101.98,101.94,101.97,20400000.0
2008-06-05 20:49:00,101.96,101.97,101.95,101.96,10000000.0
2008-06-05 20:50:00,101.96,101.97,101.95,101.96,11200000.0
2008-06-05 20:51:00,101.96,101.97,101.93,101.95,27400000.0
2008-06-05 20:52:00,101.95,101.96,101.91,101.91,24300000.0
2008-06-05 20:53:00,101.91,101.91,101.86,101.87,24400000.0
2008-06-05 20:54:00,101.87,101.88,101.855,101.86,15600000.0
2008-06-05 20:55:00,101.86,101.9,101.85,101.86,29300000.0
2008-06-05 20:56:00,101.86,101.86,101.84,101.86,26900000.0
2008-06-05 20:57:00,101.86,101.87,101.85,101.86,16600000.0
2008-06-05 20:58:00,101.86,101.89,101.86,101.88,10700000.0
2008-06-05 20:59:00,101.88,101.9,101.85,101.86,16500000.0
2008-06-05 21:00:00,101.86,101.86,101.8,101.82,17800000.0
2008-06-05 21:01:00,101.82,101.86,101.82,101.84,7800000.0
2008-06-05 21:02:00,101.85,101.85,101.8,101.82,17400000.0
2008-06-05 21:03:00,101.82,101.85,101.81,101.84,10800000.0
2008-06-05 21:04:00,101.85,101.87,101.84,101.87,10200000.0
2008-06-05 21:05:00,101.86,101.88,101.85,101.88,4800000.0
2008-06-05 21:06:00,101.87,101.9,101.87,101.9,8800000.0
2008-06-05 21:07:00,101.89,101.91,101.89,101.9,8400000.0
2008-06-05 21:08:00,101.89,101.92,101.88,101.89,16700000.0
2008-06-05 21:09:00,101.9,101.92,101.89,101.9,17400000.0
2008-06-05 21:10:00,101.89,101.93,101.88,101.91,19800000.0
2008-06-05 21:11:00,101.92,101.93,101.9,101.93,11400000.0
2008-06-05 21:12:00,101.95,101.95,101.93,101.94,4200000.0
2008-06-05 21:13:00,101.93,101.94,101.91,101.94,11400000.0
2008-06-05 21:14:00,101.94,101.94,101.92,101.92,3600000.0
2008-06-05 21:15:00,101.93,101.95,101.93,101.95,6600000.0
2008-06-05 21:16:00,101.96,101.96,101.95,101.95,3600000.0
2008-06-05 21:17:00,101.94,101.94,101.91,101.92,7200000.0
2008-06-05 21:18:00,101.93,101.95,101.91,101.93,7600000.0
2008-06-05 21:19:00,101.94,101.95,101.91,101.93,10200000.0
2008-06-05 21:20:00,101.93,101.95,101.91,101.92,10500000.0
2008-06-05 21:21:00,101.92,101.94,101.92,101.94,2400000.0
2008-06-05 21:22:00,101.94,101.94,101.92,101.92,3000000.0
2008-06-05 21:23:00,101.92,101.94,101.91,101.94,7800000.0
2008-06-05 21:24:00,101.92,101.92,101.92,101.92,600000.0
2008-06-05 21:25:00,101.905,101.92,101.89,101.9,7600000.0
2008-06-05 21:26:00,101.91,101.91,101.9,101.91,1800000.0
2008-06-05 21:27:00,101.9,101.92,101.89,101.9,6600000.0
2008-06-05 21:28:00,101.9,101.91,101.9,101.91,3000000.0
2008-06-05 21:29:00,101.91,101.91,101.91,101.91,1200000.0
2008-06-05 21:30:00,101.92,101.93,101.9,101.93,4200000.0
2008-06-05 21:31:00,101.92,101.92,101.91,101.92,3600000.0
2008-06-05 21:32:00,101.91,101.92,101.91,101.92,1200000.0
2008-06-05 21:33:00,101.91,101.93,101.91,101.92,3000000.0
2008-06-05 21:34:00,101.91,101.91,101.9,101.91,3000000.0
2008-06-05 21:35:00,101.92,101.94,101.895,101.93,6500000.0
2008-06-05 21:36:00,101.94,101.95,101.94,101.94,1800000.0
2008-06-05 21:37:00,101.93,101.93,101.91,101.92,4200000.0
2008-06-05 21:38:00,101.93,102.03,101.93,102.02,22700000.0
2008-06-05 21:39:00,102.02,102.04,101.98,102.0,26200000.0
2008-06-05 21:40:00,101.99,102.0,101.99,102.0,5800000.0
2008-06-05 21:41:00,102.0,102.03,101.99,101.99,18100000.0
2008-06-05 21:42:00,102.0,102.03,102.0,102.02,6600000.0
2008-06-05 21:43:00,102.02,102.03,102.01,102.03,9000000.0
2008-06-05 21:44:00,102.02,102.03,102.0,102.01,10800000.0
2008-06-05 21:45:00,102.0,102.01,101.98,101.98,29400000.0
2008-06-05 21:46:00,101.98,102.0,101.97,102.0,37400000.0
2008-06-05 21:47:00,102.0,102.0,101.98,102.0,15600000.0
2008-06-05 21:48:00,102.0,102.02,101.985,101.99,9500000.0
2008-06-05 21:49:00,101.99,102.02,101.985,102.02,9900000.0
2008-06-05 21:50:00,102.01,102.01,102.01,102.01,600000.0
2008-06-05 21:51:00,102.01,102.02,102.0,102.02,7800000.0
2008-06-05 21:52:00,102.02,102.02,102.0,102.0,10200000.0
2008-06-05 21:53:00,102.01,102.03,102.01,102.03,4800000.0
2008-06-05 21:54:00,102.01,102.02,101.99,101.99,10600000.0
2008-06-05 21:55:00,101.99,102.01,101.99,102.01,4200000.0
2008-06-05 21:56:00,102.01,102.01,101.98,101.98,3600000.0
2008-06-05 21:57:00,101.96,102.01,101.96,102.01,16000000.0
2008-06-05 21:58:00,102.02,102.04,102.0,102.02,14300000.0
2008-06-05 21:59:00,102.02,102.05,102.01,102.01,9600000.0
2008-06-05 22:00:00,102.01,102.04,102.01,102.02,11200000.0
2008-06-05 22:01:00,102.03,102.04,102.01,102.02,13800000.0
2008-06-05 22:02:00,102.005,102.03,102.005,102.03,4100000.0
2008-06-05 22:03:00,102.04,102.06,102.03,102.04,15400000.0
2008-06-05 22:04:00,102.02,102.06,102.02,102.06,10000000.0
2008-06-05 22:05:00,102.05,102.05,102.03,102.05,9000000.0
2008-06-05 22:06:00,102.02,102.03,102.02,102.03,3600000.0
2008-06-05 22:07:00,102.03,102.04,102.02,102.04,13000000.0
2008-06-05 22:08:00,102.03,102.05,102.03,102.03,6000000.0
2008-06-05 22:09:00,102.03,102.06,102.03,102.03,3600000.0
2008-06-05 22:10:00,102.03,102.06,102.03,102.05,16100000.0
2008-06-05 22:11:00,102.05,102.05,102.03,102.05,11300000.0
2008-06-05 22:12:00,102.05,102.05,102.02,102.05,8800000.0
2008-06-05 22:13:00,102.05,102.05,102.03,102.05,8400000.0
2008-06-05 22:14:00,102.04,102.06,102.03,102.05,10400000.0
2008-06-05 22:15:00,102.06,102.07,102.03,102.06,6500000.0
2008-06-05 22:16:00,102.07,102.07,102.06,102.06,1200000.0
2008-06-05 22:17:00,102.06,102.06,102.04,102.05,6600000.0
2008-06-05 22:18:00,102.04,102.06,102.02,102.06,5400000.0
2008-06-05 22:19:00,102.06,102.06,102.06,102.06,2400000.0
2008-06-05 22:20:00,102.06,102.06,102.06,102.06,1200000.0
2008-06-05 22:21:00,102.04,102.06,102.04,102.06,4200000.0
2008-06-05 22:22:00,102.06,102.06,102.06,102.06,600000.0
2008-06-05 22:23:00,102.07,102.08,102.07,102.08,8400000.0
2008-06-05 22:24:00,102.08,102.11,102.05,102.05,13800000.0
2008-06-05 22:25:00,102.06,102.07,102.05,102.07,25900000.0
2008-06-05 22:26:00,102.07,102.07,102.07,102.07,1200000.0
2008-06-05 22:27:00,102.07,102.1,102.07,102.1,5400000.0
2008-06-05 22:28:00,102.1,102.1,102.09,102.09,4800000.0
2008-06-05 22:29:00,102.09,102.09,102.07,102.07,8800000.0
2008-06-05 22:30:00,102.07,102.09,102.07,102.09,9600000.0
2008-06-05 22:31:00,102.08,102.08,102.08,102.08,2400000.0
2008-06-05 22:32:00,102.08,102.08,102.06,102.07,13900000.0
2008-06-05 22:33:00,102.07,102.09,102.05,102.07,13800000.0
2008-06-05 22:34:00,102.08,102.08,102.06,102.07,6100000.0
2008-06-05 22:35:00,102.07,102.07,102.07,102.07,2400000.0
2008-06-05 22:36:00,102.07,102.07,102.07,102.07,8300000.0
2008-06-05 22:37:00,102.07,102.08,102.05,102.05,21300000.0
2008-06-05 22:38:00,102.04,102.06,102.04,102.06,23000000.0
2008-06-05 22:39:00,102.06,102.08,102.06,102.07,23400000.0
2008-06-05 22:40:00,102.05,102.06,102.05,102.06,33300000.0
2008-06-05 22:41:00,102.06,102.07,102.05,102.06,10300000.0
2008-06-05 22:42:00,102.06,102.06,102.03,102.04,11900000.0
2008-06-05 22:43:00,102.05,102.06,102.05,102.06,10000000.0
2008-06-05 22:44:00,102.06,102.06,102.06,102.06,10500000.0
2008-06-05 22:45:00,102.05,102.07,102.05,102.07,8800000.0
2008-06-05 22:46:00,102.05,102.07,102.05,102.06,22300000.0
2008-06-05 22:47:00,102.06,102.06,102.02,102.05,35800000.0
2008-06-05 22:48:00,102.05,102.06,102.03,102.06,15100000.0
2008-06-05 22:49:00,102.06,102.06,102.03,102.04,20000000.0
2008-06-05 22:50:00,102.04,102.06,102.02,102.06,23100000.0
2008-06-05 22:51:00,102.06,102.07,102.035,102.05,10200000.0
2008-06-05 22:52:00,102.04,102.04,102.04,102.04,1800000.0
2008-06-05 22:53:00,102.035,102.07,102.035,102.04,14200000.0
2008-06-05 22:54:00,102.04,102.04,102.04,102.04,13000000.0
2008-06-05 22:55:00,102.04,102.05,102.04,102.05,12000000.0
2008-06-05 22:56:00,102.05,102.05,102.04,102.04,10800000.0
2008-06-05 22:57:00,102.04,102.04,102.02,102.025,37200000.0
2008-06-05 22:58:00,102.025,102.06,102.02,102.04,25500000.0
2008-06-05 22:59:00,102.02,102.06,102.0,102.02,74000000.0
2008-06-05 23:00:00,102.04,102.04,102.01,102.02,56200000.0
2008-06-05 23:01:00,102.01,102.02,102.0,102.0,27500000.0
2008-06-05 23:02:00,102.03,102.04,102.02,102.04,23500000.0
2008-06-05 23:03:00,102.04,102.04,102.03,102.04,3600000.0
2008-06-05 23:04:00,102.04,102.06,102.02,102.03,15200000.0
2008-06-05 23:05:00,102.03,102.06,101.86,102.06,24700000.0
2008-06-05 23:06:00,102.05,102.06,102.04,102.05,29800000.0
2008-06-05 23:07:00,102.04,102.06,102.04,102.05,11500000.0
2008-06-05 23:08:00,102.05,102.05,102.01,102.03,21100000.0
2008-06-05 23:09:00,102.03,102.03,102.02,102.03,21400000.0
2008-06-05 23:10:00,102.03,102.04,102.02,102.03,30800000.0
2008-06-05 23:11:00,102.04,102.04,102.03,102.03,18800000.0
2008-06-05 23:12:00,102.03,102.03,102.02,102.03,12600000.0
2008-06-05 23:13:00,102.02,102.05,102.02,102.03,23400000.0
2008-06-05 23:14:00,102.03,102.04,102.02,102.03,40100000.0
2008-06-05 23:15:00,102.03,102.03,102.02,102.03,40500000.0
2008-06-05 23:16:00,102.035,102.04,102.035,102.04,8600000.0
2008-06-05 23:17:00,102.04,102.04,102.02,102.03,39200000.0
2008-06-05 23:18:00,102.03,102.03,102.02,102.03,34700000.0
2008-06-05 23:19:00,102.03,102.04,102.02,102.02,50200000.0
2008-06-05 23:20:00,102.02,102.02,102.01,102.01,29900000.0
2008-06-05 23:21:00,101.91,102.01,101.91,102.01,9900000.0
2008-06-05 23:22:00,102.01,102.01,102.0,102.0,43000000.0
2008-06-05 23:23:00,102.0,102.02,102.0,102.02,32200000.0
2008-06-05 23:24:00,102.01,102.07,102.01,102.07,57500000.0
2008-06-05 23:25:00,102.07,102.07,102.035,102.035,3100000.0
2008-06-05 23:26:00,102.035,102.04,102.035,102.04,7200000.0
2008-06-05 23:27:00,102.04,102.04,102.04,102.04,7300000.0
2008-06-05 23:28:00,102.04,102.05,102.04,102.05,3000000.0
2008-06-05 23:29:00,102.05,102.05,102.035,102.035,3000000.0
2008-06-05 23:30:00,102.045,102.045,101.99,102.01,46300000.0
2008-06-05 23:31:00,102.01,102.01,101.98,101.99,18600000.0
2008-06-05 23:32:00,101.99,102.0,101.96,101.97,25700000.0
2008-06-05 23:33:00,101.97,101.97,101.97,101.97,4600000.0
2008-06-05 23:34:00,101.96,101.97,101.95,101.95,48800000.0
2008-06-05 23:35:00,101.95,101.96,101.94,101.94,19100000.0
2008-06-05 23:36:00,101.94,101.95,101.94,101.94,35300000.0
2008-06-05 23:37:00,101.95,101.98,101.94,101.94,63700000.0
2008-06-05 23:38:00,101.94,101.95,101.94,101.94,15300000.0
2008-06-05 23:39:00,101.95,101.95,101.95,101.95,13900000.0
2008-06-05 23:40:00,101.95,101.97,101.95,101.96,78600000.0
2008-06-05 23:41:00,101.96,101.98,101.94,101.94,77700000.0
2008-06-05 23:42:00,101.94,101.95,101.93,101.94,56900000.0
2008-06-05 23:43:00,101.94,101.98,101.94,101.98,67700000.0
2008-06-05 23:44:00,101.95,101.95,101.94,101.94,28800000.0
2008-06-05 23:45:00,101.94,101.94,101.94,101.94,38400000.0
2008-06-05 23:46:00,101.94,101.94,101.93,101.94,25900000.0
2008-06-05 23:47:00,101.94,101.94,101.94,101.94,16100000.0
2008-06-05 23:48:00,101.94,101.94,101.94,101.94,25600000.0
2008-06-05 23:49:00,101.94,101.95,101.94,101.94,32600000.0
2008-06-05 23:50:00,101.94,101.94,101.94,101.94,15300000.0
2008-06-05 23:51:00,101.94,101.96,101.94,101.94,46000000.0
2008-06-05 23:52:00,101.94,101.95,101.94,101.95,37000000.0
2008-06-05 23:53:00,101.95,101.95,101.94,101.94,74500000.0
2008-06-05 23:54:00,101.94,101.94,101.94,101.94,11700000.0
2008-06-05 23:55:00,101.94,101.94,101.94,101.94,20800000.0
2008-06-05 23:56:00,101.94,101.95,101.94,101.95,19500000.0
2008-06-05 23:57:00,101.94,101.95,101.94,101.94,50200000.0
2008-06-05 23:58:00,101.94,101.95,101.94,101.94,41100000.0
2008-06-05 23:59:00,101.94,101.94,101.94,101.94,35900000.0
2008-06-06 00:00:00,101.92,101.96,101.91,101.95,73200000.0
2008-06-06 00:01:00,101.95,101.95,101.93,101.93,99700000.0
2008-06-06 00:02:00,101.93,101.94,101.93,101.94,32200000.0
2008-06-06 00:03:00,101.94,101.95,101.94,101.95,10500000.0
2008-06-06 00:04:00,101.93,101.94,101.93,101.94,20000000.0
2008-06-06 00:05:00,101.94,101.96,101.94,101.96,3600000.0
2008-06-06 00:06:00,101.97,101.97,101.96,101.96,3600000.0
2008-06-06 00:07:00,101.96,101.97,101.96,101.97,3000000.0
2008-06-06 00:08:00,101.97,101.97,101.94,101.94,46700000.0
2008-06-06 00:09:00,101.94,101.97,101.94,101.97,22100000.0
2008-06-06 00:10:00,101.97,101.97,101.95,101.95,7700000.0
2008-06-06 00:11:00,101.95,101.95,101.95,101.95,15900000.0
2008-06-06 00:12:00,101.95,102.01,101.95,102.01,16100000.0
2008-06-06 00:13:00,102.0,102.02,101.97,102.01,49100000.0
2008-06-06 00:14:00,102.01,102.01,101.99,101.99,22600000.0
2008-06-06 00:15:00,101.99,101.99,101.99,101.99,1200000.0
2008-06-06 00:16:00,102.0,102.0,102.0,102.0,1800000.0
2008-06-06 00:17:00,101.99,102.0,101.99,102.0,3500000.0
2008-06-06 00:18:00,102.01,102.01,102.0,102.0,5400000.0
2008-06-06 00:19:00,101.99,101.99,101.99,101.99,3600000.0
2008-06-06 00:20:00,101.99,101.99,101.99,101.99,20500000.0
2008-06-06 00:21:00,102.0,102.0,102.0,102.0,3000000.0
2008-06-06 00:22:00,102.0,102.03,101.99,102.03,26700000.0
2008-06-06 00:23:00,102.03,102.03,102.02,102.02,13300000.0
2008-06-06 00:24:00,102.02,102.04,102.02,102.03,38400000.0
2008-06-06 00:25:00,102.02,102.03,102.01,102.02,93000000.0
2008-06-06 00:26:00,102.02,102.02,102.01,102.01,81000000.0
2008-06-06 00:27:00,102.01,102.01,102.01,102.01,9600000.0
2008-06-06 00:28:00,102.01,102.01,102.01,102.01,13100000.0
2008-06-06 00:29:00,102.01,102.01,101.98,101.98,20200000.0
2008-06-06 00:30:00,101.99,102.0,101.98,101.99,21200000.0
2008-06-06 00:31:00,101.99,101.99,101.99,101.99,9600000.0
2008-06-06 00:32:00,101.99,101.99,101.99,101.99,15500000.0
2008-06-06 00:33:00,101.98,101.99,101.98,101.99,49000000.0
2008-06-06 00:34:00,102.0,102.02,102.0,102.01,81900000.0
2008-06-06 00:35:00,102.02,102.02,102.0,102.0,82800000.0
2008-06-06 00:36:00,102.0,102.01,102.0,102.0,44100000.0
2008-06-06 00:37:00,102.0,102.0,102.0,102.0,17000000.0
2008-06-06 00:38:00,102.0,102.02,102.0,102.01,15200000.0
2008-06-06 00:39:00,102.01,102.03,102.0,102.01,86300000.0
2008-06-06 00:40:00,102.02,102.02,102.0,102.0,72000000.0
2008-06-06 00:41:00,102.0,102.0,101.98,101.99,48100000.0
2008-06-06 00:42:00,101.99,101.99,101.99,101.99,5400000.0
2008-06-06 00:43:00,101.99,101.99,101.98,101.99,14500000.0
2008-06-06 00:44:00,101.98,102.0,101.98,102.0,14800000.0
2008-06-06 00:45:00,102.0,102.01,101.99,102.01,16900000.0
2008-06-06 00:46:00,102.01,102.01,102.01,102.01,23700000.0
2008-06-06 00:47:00,102.01,102.01,102.01,102.01,10700000.0
2008-06-06 00:48:00,102.01,102.01,102.01,102.01,6800000.0
2008-06-06 00:49:00,102.01,102.02,101.99,102.01,69400000.0
2008-06-06 00:50:00,102.02,102.02,102.0,102.0,43600000.0
2008-06-06 00:51:00,102.01,102.01,102.0,102.01,22000000.0
2008-06-06 00:52:00,102.0,102.01,102.0,102.01,8400000.0
2008-06-06 00:53:00,102.01,102.01,102.0,102.0,51200000.0
2008-06-06 00:54:00,102.0,102.0,102.0,102.0,9600000.0
2008-06-06 00:55:00,102.0,102.01,101.99,101.99,18000000.0
2008-06-06 00:56:00,101.99,102.0,101.99,101.99,22000000.0
2008-06-06 00:57:00,101.99,102.0,101.98,102.0,40300000.0
2008-06-06 00:58:00,101.99,102.0,101.99,102.0,20800000.0
2008-06-06 00:59:00,102.0,102.0,101.98,101.98,63400000.0
2008-06-06 01:00:00,101.98,101.99,101.97,101.97,40500000.0
2008-06-06 01:01:00,101.97,102.02,101.97,102.01,91100000.0
2008-06-06 01:02:00,102.01,102.02,101.99,102.0,107700000.0
2008-06-06 01:03:00,102.0,102.02,101.99,102.02,35900000.0
2008-06-06 01:04:00,102.02,102.04,102.02,102.03,6000000.0
2008-06-06 01:05:00,102.03,102.04,102.02,102.03,18200000.0
2008-06-06 01:06:00,102.04,102.04,102.02,102.03,15600000.0
2008-06-06 01:07:00,102.03,102.03,102.02,102.02,9400000.0
2008-06-06 01:08:00,102.02,102.02,102.01,102.02,3400000.0
2008-06-06 01:09:00,102.02,102.03,102.02,102.03,30700000.0
2008-06-06 01:10:00,102.03,102.03,102.01,102.01,12400000.0
2008-06-06 01:11:00,102.01,102.02,102.01,102.01,14300000.0
2008-06-06 01:12:00,102.01,102.01,102.0,102.01,41100000.0
2008-06-06 01:13:00,102.01,102.01,102.0,102.01,43900000.0
2008-06-06 01:14:00,102.01,102.03,102.01,102.03,32000000.0
2008-06-06 01:15:00,102.02,102.02,102.01,102.01,115700000.0
2008-06-06 01:16:00,102.02,102.04,102.01,102.02,76300000.0
2008-06-06 01:17:00,102.03,102.03,102.01,102.02,95000000.0
2008-06-06 01:18:00,102.02,102.02,102.02,102.02,39100000.0
2008-06-06 01:19:00,102.02,102.02,102.02,102.02,31400000.0
2008-06-06 01:20:00,102.01,102.02,102.01,102.02,24900000.0
2008-06-06 01:21:00,102.02,102.02,102.01,102.02,33500000.0
2008-06-06 01:22:00,102.02,102.02,102.01,102.01,5400000.0
2008-06-06 01:23:00,102.01,102.01,102.0,102.01,8700000.0
2008-06-06 01:24:00,102.01,102.01,102.0,102.01,16800000.0
2008-06-06 01:25:00,102.01,102.01,101.98,101.99,35000000.0
2008-06-06 01:26:00,101.99,101.99,101.98,101.99,55500000.0
2008-06-06 01:27:00,101.99,101.99,101.99,101.99,22000000.0
2008-06-06 01:28:00,101.99,101.99,101.98,101.99,14900000.0
2008-06-06 01:29:00,101.99,102.0,101.98,101.99,17200000.0
2008-06-06 01:30:00,101.98,102.0,101.98,102.0,5200000.0
2008-06-06 01:31:00,102.0,102.0,101.98,101.99,29700000.0
2008-06-06 01:32:00,102.0,102.0,102.0,102.0,600000.0
2008-06-06 01:33:00,102.0,102.01,102.0,102.01,7200000.0
2008-06-06 01:34:00,102.01,102.01,102.01,102.01,8400000.0
2008-06-06 01:35:00,102.01,102.02,101.995,102.02,34000000.0
2008-06-06 01:36:00,102.02,102.02,102.02,102.02,13200000.0
2008-06-06 01:37:00,102.005,102.02,102.005,102.02,53200000.0
2008-06-06 01:38:00,102.01,102.01,102.01,102.01,62100000.0
2008-06-06 01:39:00,102.01,102.05,102.01,102.05,30000000.0
2008-06-06 01:40:00,102.05,102.05,102.03,102.04,64800000.0
2008-06-06 01:41:00,102.04,102.04,102.03,102.03,25600000.0
2008-06-06 01:42:00,102.03,102.06,102.03,102.05,15700000.0
2008-06-06 01:43:00,102.05,102.05,102.05,102.05,6000000.0
2008-06-06 01:44:00,102.04,102.04,102.04,102.04,10500000.0
2008-06-06 01:45:00,102.04,102.05,102.03,102.03,52100000.0
2008-06-06 01:46:00,102.03,102.03,102.01,102.02,69000000.0
2008-06-06 01:47:00,102.02,102.08,102.0,102.05,100300000.0
2008-06-06 01:48:00,102.05,102.06,102.02,102.04,65800000.0
2008-06-06 01:49:00,102.04,102.08,102.02,102.06,166600000.0
2008-06-06 01:50:00,102.06,102.08,102.02,102.02,213200000.0
2008-06-06 01:51:00,102.02,102.04,102.02,102.02,41500000.0
2008-06-06 01:52:00,102.02,102.03,102.01,102.01,64800000.0
2008-06-06 01:53:00,102.01,102.01,102.01,102.01,11700000.0
2008-06-06 01:54:00,102.01,102.01,101.99,102.0,73800000.0
2008-06-06 01:55:00,102.0,102.01,101.99,102.01,118600000.0
2008-06-06 01:56:00,102.0,102.02,102.0,102.02,93600000.0
2008-06-06 01:57:00,102.02,102.02,102.01,102.01,68500000.0
2008-06-06 01:58:00,102.01,102.01,102.0,102.0,47200000.0
2008-06-06 01:59:00,102.0,102.01,101.99,101.99,107500000.0
2008-06-06 02:00:00,101.99,101.99,101.96,101.97,72400000.0
2008-06-06 02:01:00,101.96,101.99,101.95,101.98,162100000.0
2008-06-06 02:02:00,101.98,101.98,101.93,101.95,113400000.0
2008-06-06 02:03:00,101.95,101.98,101.94,101.96,127300000.0
2008-06-06 02:04:00,101.96,101.97,101.96,101.97,54100000.0
2008-06-06 02:05:00,101.97,101.98,101.96,101.98,70900000.0
2008-06-06 02:06:00,101.99,101.99,101.98,101.98,58100000.0
2008-06-06 02:07:00,101.98,101.98,101.97,101.97,43800000.0
2008-06-06 02:08:00,101.97,101.99,101.96,101.97,120800000.0
2008-06-06 02:09:00,101.97,101.97,101.97,101.97,27800000.0
2008-06-06 02:10:00,101.96,101.97,101.96,101.96,117700000.0
2008-06-06 02:11:00,101.96,101.98,101.96,101.97,44200000.0
2008-06-06 02:12:00,101.97,101.97,101.97,101.97,96200000.0
2008-06-06 02:13:00,101.97,101.99,101.97,101.99,89900000.0
2008-06-06 02:14:00,101.99,102.03,101.99,102.01,80300000.0
2008-06-06 02:15:00,102.01,102.04,102.01,102.03,79300000.0
2008-06-06 02:16:00,102.02,102.05,102.01,102.04,73500000.0
2008-06-06 02:17:00,102.04,102.05,102.04,102.04,89800000.0
2008-06-06 02:18:00,102.04,102.04,102.0,102.02,153800000.0
2008-06-06 02:19:00,102.02,102.04,102.02,102.02,15700000.0
2008-06-06 02:20:00,102.02,102.02,102.01,102.01,16400000.0
2008-06-06 02:21:00,102.01,102.01,101.97,101.98,184100000.0
2008-06-06 02:22:00,101.98,102.0,101.98,102.0,95100000.0
2008-06-06 02:23:00,102.0,102.02,101.98,101.99,54000000.0
2008-06-06 02:24:00,101.99,102.0,101.98,101.99,97700000.0
2008-06-06 02:25:00,101.99,101.99,101.95,101.97,69400000.0
2008-06-06 02:26:00,101.97,101.97,101.93,101.95,127100000.0
2008-06-06 02:27:00,101.95,101.95,101.95,101.95,55000000.0
2008-06-06 02:28:00,101.95,101.95,101.94,101.95,38700000.0
2008-06-06 02:29:00,101.95,101.96,101.94,101.96,24200000.0
2008-06-06 02:30:00,101.96,101.96,101.93,101.94,41800000.0
2008-06-06 02:31:00,101.94,101.94,101.92,101.92,17100000.0
2008-06-06 02:32:00,101.92,101.93,101.91,101.93,43800000.0
2008-06-06 02:33:00,101.93,101.94,101.91,101.92,22800000.0
2008-06-06 02:34:00,101.91,101.95,101.91,101.92,21600000.0
2008-06-06 02:35:00,101.92,101.94,101.92,101.92,36500000.0
2008-06-06 02:36:00,101.92,101.95,101.92,101.93,144100000.0
2008-06-06 02:37:00,101.93,101.99,101.93,101.96,116500000.0
2008-06-06 02:38:00,101.96,101.98,101.96,101.97,46800000.0
2008-06-06 02:39:00,101.96,101.98,101.94,101.96,57400000.0
2008-06-06 02:40:00,101.96,101.98,101.96,101.98,11400000.0
2008-06-06 02:41:00,101.98,102.0,101.97,101.99,33100000.0
2008-06-06 02:42:00,101.99,102.0,101.98,101.99,45700000.0
2008-06-06 02:43:00,101.99,102.0,101.99,101.99,65900000.0
2008-06-06 02:44:00,101.99,102.01,101.99,102.01,54800000.0
2008-06-06 02:45:00,102.01,102.01,101.99,101.99,32600000.0
2008-06-06 02:46:00,101.99,101.995,101.98,101.98,89600000.0
2008-06-06 02:47:00,101.98,101.99,101.98,101.99,81200000.0
2008-06-06 02:48:00,101.99,102.0,101.99,102.0,79200000.0
2008-06-06 02:49:00,102.0,102.02,102.0,102.02,58600000.0
2008-06-06 02:50:00,102.02,102.02,102.0,102.0,42200000.0
2008-06-06 02:51:00,102.0,102.02,102.0,102.01,84600000.0
2008-06-06 02:52:00,102.01,102.04,102.01,102.02,136900000.0
2008-06-06 02:53:00,102.02,102.03,102.0,102.01,273300000.0
2008-06-06 02:54:00,102.01,102.04,102.01,102.03,159000000.0
2008-06-06 02:55:00,102.04,102.06,102.02,102.04,211600000.0
2008-06-06 02:56:00,102.04,102.06,102.02,102.06,135600000.0
2008-06-06 02:57:00,102.06,102.19,102.06,102.16,242100000.0
2008-06-06 02:58:00,102.15,102.16,102.08,102.1,190200000.0
2008-06-06 02:59:00,102.1,102.12,102.09,102.12,196900000.0
2008-06-06 03:00:00,102.12,102.15,102.12,102.12,350900000.0
2008-06-06 03:01:00,102.12,102.14,102.1,102.11,119000000.0
2008-06-06 03:02:00,102.11,102.11,102.07,102.07,174000000.0
2008-06-06 03:03:00,102.07,102.08,102.06,102.06,136600000.0
2008-06-06 03:04:00,102.06,102.06,102.05,102.05,159300000.0
2008-06-06 03:05:00,102.05,102.12,102.05,102.12,165000000.0
2008-06-06 03:06:00,102.12,102.15,102.11,102.14,123100000.0
2008-06-06 03:07:00,102.14,102.15,102.12,102.13,40800000.0
2008-06-06 03:08:00,102.13,102.2,102.13,102.2,188300000.0
2008-06-06 03:09:00,102.18,102.22,102.18,102.21,328200000.0
2008-06-06 03:10:00,102.21,102.21,102.19,102.19,229200000.0
2008-06-06 03:11:00,102.19,102.2,102.16,102.17,199000000.0
2008-06-06 03:12:00,102.17,102.19,102.16,102.17,154400000.0
2008-06-06 03:13:00,102.17,102.17,102.15,102.16,71300000.0
2008-06-06 03:14:00,102.16,102.16,102.14,102.15,57000000.0
2008-06-06 03:15:00,102.15,102.16,102.14,102.16,39000000.0
2008-06-06 03:16:00,102.16,102.17,102.16,102.16,42700000.0
2008-06-06 03:17:00,102.16,102.17,102.16,102.16,14900000.0
2008-06-06 03:18:00,102.16,102.17,102.15,102.17,39600000.0
2008-06-06 03:19:00,102.16,102.17,102.13,102.13,71200000.0
2008-06-06 03:20:00,102.14,102.15,102.13,102.15,38300000.0
2008-06-06 03:21:00,102.15,102.16,102.15,102.16,30400000.0
2008-06-06 03:22:00,102.16,102.19,102.16,102.18,40800000.0
2008-06-06 03:23:00,102.18,102.18,102.18,102.18,21000000.0
2008-06-06 03:24:00,102.17,102.21,102.17,102.21,65500000.0
2008-06-06 03:25:00,102.2,102.21,102.19,102.2,37300000.0
2008-06-06 03:26:00,102.2,102.2,102.17,102.17,32300000.0
2008-06-06 03:27:00,102.17,102.18,102.14,102.16,99400000.0
2008-06-06 03:28:00,102.15,102.16,102.13,102.14,56700000.0
2008-06-06 03:29:00,102.13,102.16,102.13,102.14,75900000.0
2008-06-06 03:30:00,102.14,102.15,102.13,102.15,103600000.0
2008-06-06 03:31:00,102.15,102.16,102.15,102.15,42700000.0
2008-06-06 03:32:00,102.15,102.15,102.14,102.14,29000000.0
2008-06-06 03:33:00,102.14,102.16,102.14,102.15,30900000.0
2008-06-06 03:34:00,102.15,102.15,102.13,102.15,27400000.0
2008-06-06 03:35:00,102.15,102.15,102.13,102.15,24500000.0
2008-06-06 03:36:00,102.14,102.15,102.13,102.14,32600000.0
2008-06-06 03:37:00,102.14,102.16,102.13,102.15,78700000.0
2008-06-06 03:38:00,102.15,102.2,102.15,102.2,130300000.0
2008-06-06 03:39:00,102.2,102.21,102.18,102.19,109200000.0
2008-06-06 03:40:00,102.18,102.2,102.18,102.2,58700000.0
2008-06-06 03:41:00,102.2,102.2,102.18,102.18,32100000.0
2008-06-06 03:42:00,102.18,102.19,102.18,102.18,20100000.0
2008-06-06 03:43:00,102.18,102.19,102.17,102.19,67900000.0
2008-06-06 03:44:00,102.19,102.2,102.18,102.19,67000000.0
2008-06-06 03:45:00,102.18,102.18,102.17,102.17,30200000.0
2008-06-06 03:46:00,102.18,102.18,102.17,102.17,44200000.0
2008-06-06 03:47:00,102.17,102.17,102.17,102.17,2800000.0
2008-06-06 03:48:00,102.17,102.17,102.13,102.13,9100000.0
2008-06-06 03:49:00,102.13,102.13,102.11,102.11,53700000.0
2008-06-06 03:50:00,102.11,102.14,102.11,102.14,48200000.0
2008-06-06 03:51:00,102.14,102.16,102.14,102.15,21500000.0
2008-06-06 03:52:00,102.14,102.15,102.13,102.14,62500000.0
2008-06-06 03:53:00,102.14,102.15,102.14,102.14,13600000.0
2008-06-06 03:54:00,102.14,102.15,102.13,102.14,17400000.0
2008-06-06 03:55:00,102.15,102.17,102.14,102.17,59300000.0
2008-06-06 03:56:00,102.17,102.21,102.17,102.21,53300000.0
2008-06-06 03:57:00,102.21,102.21,102.21,102.21,19600000.0
2008-06-06 03:58:00,102.21,102.21,102.15,102.15,36800000.0
2008-06-06 03:59:00,102.15,102.16,102.14,102.16,7400000.0
2008-06-06 04:00:00,102.16,102.16,102.16,102.16,11900000.0
2008-06-06 04:01:00,102.16,102.16,102.16,102.16,14700000.0
2008-06-06 04:02:00,102.14,102.15,102.14,102.15,5100000.0
2008-06-06 04:03:00,102.15,102.16,102.15,102.15,17200000.0
2008-06-06 04:04:00,102.15,102.15,102.13,102.14,19000000.0
2008-06-06 04:05:00,102.14,102.17,102.13,102.17,36600000.0
2008-06-06 04:06:00,102.17,102.17,102.15,102.15,25800000.0
2008-06-06 04:07:00,102.15,102.15,102.14,102.15,15600000.0
2008-06-06 04:08:00,102.15,102.17,102.14,102.16,31100000.0
2008-06-06 04:09:00,102.17,102.17,102.16,102.16,3400000.0
2008-06-06 04:10:00,102.122,102.122,102.096,102.117,17300000.0
2008-06-06 04:11:00,102.106,102.117,102.086,102.117,25400000.0
2008-06-06 04:12:00,102.17,102.17,102.16,102.17,2000000.0
2008-06-06 04:13:00,102.16,102.16,102.16,102.16,2100000.0
2008-06-06 04:14:00,102.116,102.116,102.08,102.1,15500000.0
2008-06-06 04:15:00,102.092,102.11,102.083,102.085,28600000.0
2008-06-06 04:16:00,102.106,102.109,102.088,102.109,34300000.0
2008-06-06 04:17:00,102.107,102.118,102.093,102.106,15600000.0
2008-06-06 04:18:00,102.126,102.126,102.077,102.077,42400000.0
2008-06-06 04:19:00,102.109,102.109,102.09,102.098,14500000.0
2008-06-06 04:20:00,102.16,102.16,102.16,102.16,1400000.0
2008-06-06 04:21:00,102.17,102.18,102.16,102.17,30500000.0
2008-06-06 04:22:00,102.165,102.18,102.16,102.17,23500000.0
2008-06-06 04:23:00,102.17,102.17,102.16,102.16,9400000.0
2008-06-06 04:24:00,102.16,102.16,102.16,102.16,2100000.0
2008-06-06 04:25:00,102.16,102.16,102.14,102.16,16700000.0
2008-06-06 04:26:00,102.16,102.17,102.16,102.17,21400000.0
2008-06-06 04:27:00,102.17,102.19,102.17,102.17,21600000.0
2008-06-06 04:28:00,102.17,102.2,102.17,102.19,32300000.0
2008-06-06 04:29:00,102.19,102.19,102.18,102.18,9100000.0
2008-06-06 04:30:00,102.18,102.2,102.18,102.19,33200000.0
2008-06-06 04:31:00,102.19,102.19,102.18,102.18,16000000.0
2008-06-06 04:32:00,102.18,102.18,102.12,102.14,48100000.0
2008-06-06 04:33:00,102.15,102.16,102.14,102.16,12700000.0
2008-06-06 04:34:00,102.15,102.17,102.15,102.17,3500000.0
2008-06-06 04:35:00,102.16,102.17,102.15,102.17,22400000.0
2008-06-06 04:36:00,102.16,102.16,102.15,102.15,2500000.0
2008-06-06 04:37:00,102.15,102.17,102.15,102.16,22900000.0
2008-06-06 04:38:00,102.15,102.16,102.14,102.15,17700000.0
2008-06-06 04:39:00,102.15,102.16,102.15,102.16,38400000.0
2008-06-06 04:40:00,102.16,102.17,102.16,102.17,2800000.0
2008-06-06 04:41:00,102.17,102.17,102.17,102.17,700000.0
2008-06-06 04:42:00,102.16,102.17,102.16,102.17,1300000.0
2008-06-06 04:43:00,102.16,102.17,102.14,102.17,10400000.0
2008-06-06 04:44:00,102.149,102.159,102.123,102.153,12100000.0
2008-06-06 04:45:00,102.15,102.15,102.15,102.15,3200000.0
2008-06-06 04:46:00,102.14,102.18,102.14,102.17,8400000.0
2008-06-06 04:47:00,102.16,102.16,102.16,102.16,2700000.0
2008-06-06 04:48:00,102.15,102.18,102.15,102.16,6900000.0
2008-06-06 04:49:00,102.092,102.128,102.092,102.114,4900000.0
2008-06-06 04:50:00,102.11,102.13,102.101,102.13,8700000.0
2008-06-06 04:51:00,102.15,102.16,102.15,102.16,2800000.0
2008-06-06 04:52:00,102.17,102.17,102.14,102.14,37600000.0
2008-06-06 04:53:00,102.14,102.16,102.14,102.16,23800000.0
2008-06-06 04:54:00,102.16,102.18,102.16,102.18,6900000.0
2008-06-06 04:55:00,102.146,102.152,102.128,102.14,14300000.0
2008-06-06 04:56:00,102.16,102.17,102.16,102.16,67000000.0
2008-06-06 04:57:00,102.16,102.17,102.15,102.16,45600000.0
2008-06-06 04:58:00,102.17,102.17,102.15,102.15,41500000.0
2008-06-06 04:59:00,102.15,102.16,102.14,102.16,14700000.0
2008-06-06 05:00:00,102.15,102.16,102.14,102.16,50600000.0
2008-06-06 05:01:00,102.15,102.16,102.15,102.15,6500000.0
2008-06-06 05:02:00,102.125,102.125,102.099,102.115,9600000.0
2008-06-06 05:03:00,102.14,102.15,102.13,102.13,63600000.0
2008-06-06 05:04:00,102.14,102.15,102.14,102.14,3400000.0
2008-06-06 05:05:00,102.13,102.15,102.13,102.14,17400000.0
2008-06-06 05:06:00,102.14,102.14,102.14,102.14,3100000.0
2008-06-06 05:07:00,102.14,102.14,102.14,102.14,2100000.0
2008-06-06 05:08:00,102.14,102.14,102.13,102.13,5400000.0
2008-06-06 05:09:00,102.13,102.13,102.13,102.13,7500000.0
2008-06-06 05:10:00,102.13,102.13,102.13,102.13,10500000.0
2008-06-06 05:11:00,102.13,102.13,102.11,102.13,37100000.0
2008-06-06 05:12:00,102.13,102.13,102.12,102.12,8400000.0
2008-06-06 05:13:00,102.12,102.12,102.1,102.11,15800000.0
2008-06-06 05:14:00,102.1,102.11,102.09,102.09,83300000.0
2008-06-06 05:15:00,102.09,102.1,102.09,102.1,33500000.0
2008-06-06 05:16:00,102.1,102.1,102.1,102.1,30100000.0
2008-06-06 05:17:00,102.09,102.1,102.09,102.1,33400000.0
2008-06-06 05:18:00,102.09,102.11,102.09,102.11,17600000.0
2008-06-06 05:19:00,102.1,102.1,102.09,102.1,48400000.0
2008-06-06 05:20:00,102.11,102.11,102.09,102.09,30200000.0
2008-06-06 05:21:00,102.09,102.11,102.09,102.11,25500000.0
2008-06-06 05:22:00,102.1,102.1,102.1,102.1,35900000.0
2008-06-06 05:23:00,102.1,102.1,102.1,102.1,2100000.0
2008-06-06 05:24:00,102.088,102.088,102.045,102.069,4200000.0
2008-06-06 05:25:00,102.1,102.1,102.09,102.1,24700000.0
2008-06-06 05:26:00,102.1,102.11,102.09,102.1,40100000.0
2008-06-06 05:27:00,102.09,102.11,102.09,102.1,8900000.0
2008-06-06 05:28:00,102.09,102.11,102.09,102.1,8700000.0
2008-06-06 05:29:00,102.1,102.1,102.1,102.1,18300000.0
2008-06-06 05:30:00,102.1,102.1,102.1,102.1,5600000.0
2008-06-06 05:31:00,102.1,102.11,102.09,102.1,25100000.0
2008-06-06 05:32:00,102.1,102.12,102.09,102.1,57400000.0
2008-06-06 05:33:00,102.1,102.1,102.1,102.1,13300000.0
2008-06-06 05:34:00,102.1,102.1,102.1,102.1,7000000.0
2008-06-06 05:35:00,102.1,102.11,102.08,102.11,48600000.0
2008-06-06 05:36:00,102.11,102.12,102.11,102.11,2700000.0
2008-06-06 05:37:00,102.12,102.12,102.1,102.1,9700000.0
2008-06-06 05:38:00,102.1,102.11,102.1,102.11,23200000.0
2008-06-06 05:39:00,102.11,102.11,102.11,102.11,1400000.0
2008-06-06 05:40:00,102.11,102.11,102.11,102.11,2800000.0
2008-06-06 05:41:00,102.11,102.11,102.11,102.11,10500000.0
2008-06-06 05:42:00,102.11,102.11,102.09,102.1,17000000.0
2008-06-06 05:43:00,102.1,102.1,102.09,102.09,7600000.0
2008-06-06 05:44:00,102.09,102.1,102.08,102.09,13600000.0
2008-06-06 05:45:00,102.09,102.11,102.085,102.09,20200000.0
2008-06-06 05:46:00,102.11,102.11,102.11,102.11,1400000.0
2008-06-06 05:47:00,102.11,102.11,102.09,102.1,11100000.0
2008-06-06 05:48:00,102.1,102.1,102.1,102.1,4900000.0
2008-06-06 05:49:00,102.1,102.1,102.1,102.1,11200000.0
2008-06-06 05:50:00,102.1,102.1,102.1,102.1,13300000.0
2008-06-06 05:51:00,102.1,102.1,102.1,102.1,9800000.0
2008-06-06 05:52:00,102.11,102.11,102.11,102.11,700000.0
2008-06-06 05:53:00,102.08,102.087,102.068,102.087,5200000.0
2008-06-06 05:54:00,102.11,102.12,102.1,102.11,4500000.0
2008-06-06 05:55:00,102.1,102.11,102.1,102.1,33200000.0
2008-06-06 05:56:00,102.1,102.12,102.09,102.12,18900000.0
2008-06-06 05:57:00,102.11,102.11,102.1,102.1,15000000.0
2008-06-06 05:58:00,102.1,102.11,102.1,102.1,50400000.0
2008-06-06 05:59:00,102.1,102.12,102.1,102.12,9100000.0
2008-06-06 06:00:00,102.1,102.12,102.1,102.12,22000000.0
2008-06-06 06:01:00,102.12,102.12,102.11,102.11,34400000.0
2008-06-06 06:02:00,102.11,102.11,102.1,102.11,11100000.0
2008-06-06 06:03:00,102.11,102.11,102.1,102.1,19600000.0
2008-06-06 06:04:00,102.1,102.1,102.08,102.1,79000000.0
2008-06-06 06:05:00,102.1,102.1,102.08,102.1,67600000.0
2008-06-06 06:06:00,102.1,102.1,102.09,102.09,16500000.0
2008-06-06 06:07:00,102.09,102.1,102.09,102.1,27800000.0
2008-06-06 06:08:00,102.1,102.12,102.09,102.12,17100000.0
2008-06-06 06:09:00,102.13,102.13,102.11,102.13,48100000.0
2008-06-06 06:10:00,102.13,102.15,102.13,102.15,37100000.0
2008-06-06 06:11:00,102.16,102.16,102.14,102.14,58300000.0
2008-06-06 06:12:00,102.14,102.15,102.12,102.12,38900000.0
2008-06-06 06:13:00,102.12,102.12,102.12,102.12,3200000.0
2008-06-06 06:14:00,102.13,102.13,102.12,102.12,21600000.0
2008-06-06 06:15:00,102.12,102.12,102.12,102.12,16800000.0
2008-06-06 06:16:00,102.12,102.12,102.12,102.12,4900000.0
2008-06-06 06:17:00,102.12,102.12,102.12,102.12,5600000.0
2008-06-06 06:18:00,102.12,102.12,102.12,102.12,10500000.0
2008-06-06 06:19:00,102.082,102.097,102.065,102.077,30300000.0
2008-06-06 06:20:00,102.1,102.12,102.1,102.12,12500000.0
2008-06-06 06:21:00,102.12,102.12,102.08,102.08,1200000.0
2008-06-06 06:22:00,102.08,102.12,102.08,102.12,5200000.0
2008-06-06 06:23:00,102.12,102.12,102.12,102.12,6300000.0
2008-06-06 06:24:00,102.12,102.12,102.12,102.12,5600000.0
2008-06-06 06:25:00,102.12,102.12,102.12,102.12,6300000.0
2008-06-06 06:26:00,102.07,102.07,102.07,102.07,4800000.0
2008-06-06 06:27:00,102.07,102.07,102.06,102.06,17400000.0
2008-06-06 06:28:00,102.06,102.09,102.05,102.07,50800000.0
2008-06-06 06:29:00,102.07,102.1,102.07,102.1,28400000.0
2008-06-06 06:30:00,102.09,102.09,102.08,102.09,12000000.0
2008-06-06 06:31:00,102.08,102.08,102.07,102.08,6100000.0
2008-06-06 06:32:00,102.06,102.08,102.06,102.07,28900000.0
2008-06-06 06:33:00,102.07,102.07,102.07,102.07,4900000.0
2008-06-06 06:34:00,102.07,102.08,102.05,102.06,49100000.0
2008-06-06 06:35:00,102.06,102.06,102.04,102.05,22800000.0
2008-06-06 06:36:00,102.05,102.05,102.04,102.05,21100000.0
2008-06-06 06:37:00,102.05,102.06,102.04,102.06,30600000.0
2008-06-06 06:38:00,102.05,102.06,102.04,102.06,12200000.0
2008-06-06 06:39:00,102.05,102.07,102.05,102.05,28600000.0
2008-06-06 06:40:00,102.05,102.07,102.04,102.06,20800000.0
2008-06-06 06:41:00,102.05,102.06,102.04,102.04,35600000.0
2008-06-06 06:42:00,102.04,102.05,102.04,102.05,8900000.0
2008-06-06 06:43:00,102.05,102.05,102.05,102.05,10500000.0
2008-06-06 06:44:00,102.05,102.07,102.05,102.06,31900000.0
2008-06-06 06:45:00,102.06,102.07,102.05,102.06,32100000.0
2008-06-06 06:46:00,102.04,102.05,102.04,102.05,21500000.0
2008-06-06 06:47:00,102.04,102.05,102.03,102.04,67600000.0
2008-06-06 06:48:00,102.03,102.04,102.02,102.04,34900000.0
2008-06-06 06:49:00,102.03,102.05,102.03,102.05,15900000.0
2008-06-06 06:50:00,102.05,102.06,102.03,102.04,60100000.0
2008-06-06 06:51:00,102.05,102.05,102.05,102.05,700000.0
2008-06-06 06:52:00,102.04,102.05,102.03,102.05,54000000.0
2008-06-06 06:53:00,102.05,102.05,102.03,102.04,12900000.0
2008-06-06 06:54:00,102.04,102.04,102.03,102.04,23000000.0
2008-06-06 06:55:00,102.04,102.06,102.04,102.05,18300000.0
2008-06-06 06:56:00,102.05,102.06,102.04,102.04,28400000.0
2008-06-06 06:57:00,102.04,102.06,102.04,102.05,16700000.0
2008-06-06 06:58:00,102.05,102.05,102.04,102.05,8500000.0
2008-06-06 06:59:00,102.05,102.05,102.04,102.04,6900000.0
2008-06-06 07:00:00,102.05,102.06,102.04,102.06,39400000.0
2008-06-06 07:01:00,102.06,102.11,102.06,102.08,60300000.0
2008-06-06 07:02:00,102.08,102.1,102.08,102.09,41400000.0
2008-06-06 07:03:00,102.09,102.11,102.09,102.1,40200000.0
2008-06-06 07:04:00,102.11,102.11,102.1,102.1,20000000.0
2008-06-06 07:05:00,102.1,102.11,102.1,102.1,22400000.0
2008-06-06 07:06:00,102.1,102.1,102.09,102.1,62500000.0
2008-06-06 07:07:00,102.1,102.13,102.1,102.13,71800000.0
2008-06-06 07:08:00,102.12,102.14,102.11,102.13,80800000.0
2008-06-06 07:09:00,102.13,102.13,102.11,102.12,55600000.0
2008-06-06 07:10:00,102.12,102.12,102.1,102.1,48100000.0
2008-06-06 07:11:00,102.1,102.1,102.1,102.1,28000000.0
2008-06-06 07:12:00,102.1,102.11,102.1,102.11,24600000.0
2008-06-06 07:13:00,102.11,102.11,102.11,102.11,9800000.0
2008-06-06 07:14:00,102.11,102.11,102.1,102.1,55700000.0
2008-06-06 07:15:00,102.1,102.1,102.1,102.1,28000000.0
2008-06-06 07:16:00,102.1,102.1,102.06,102.06,22100000.0
2008-06-06 07:17:00,102.05,102.07,102.05,102.05,55300000.0
2008-06-06 07:18:00,102.05,102.07,102.05,102.05,26100000.0
2008-06-06 07:19:00,102.05,102.06,102.04,102.06,35100000.0
2008-06-06 07:20:00,102.06,102.08,102.05,102.07,46700000.0
2008-06-06 07:21:00,102.08,102.08,102.06,102.07,8900000.0
2008-06-06 07:22:00,102.07,102.07,102.05,102.07,19700000.0
2008-06-06 07:23:00,102.07,102.07,102.05,102.05,15100000.0
2008-06-06 07:24:00,102.05,102.06,102.05,102.06,5200000.0
2008-06-06 07:25:00,102.06,102.06,102.06,102.06,7000000.0
2008-06-06 07:26:00,102.06,102.06,102.04,102.04,17000000.0
2008-06-06 07:27:00,102.05,102.05,102.05,102.05,2800000.0
2008-06-06 07:28:00,102.05,102.05,102.05,102.05,6300000.0
2008-06-06 07:29:00,102.05,102.05,102.05,102.05,6300000.0
2008-06-06 07:30:00,102.05,102.05,102.05,102.05,7700000.0
2008-06-06 07:31:00,102.05,102.05,102.03,102.03,51100000.0
2008-06-06 07:32:00,102.05,102.08,102.03,102.08,38100000.0
2008-06-06 07:33:00,102.08,102.09,102.07,102.08,52200000.0
2008-06-06 07:34:00,102.08,102.08,102.06,102.06,53000000.0
2008-06-06 07:35:00,102.06,102.07,102.06,102.07,23600000.0
2008-06-06 07:36:00,102.06,102.06,102.05,102.06,15300000.0
2008-06-06 07:37:00,102.06,102.06,102.06,102.06,5600000.0
2008-06-06 07:38:00,102.06,102.06,102.06,102.06,2100000.0
2008-06-06 07:39:00,102.06,102.06,102.04,102.05,47600000.0
2008-06-06 07:40:00,102.04,102.06,102.04,102.06,70600000.0
2008-06-06 07:41:00,102.05,102.1,102.05,102.1,106200000.0
2008-06-06 07:42:00,102.1,102.1,102.08,102.09,38900000.0
2008-06-06 07:43:00,102.09,102.1,102.09,102.09,21700000.0
2008-06-06 07:44:00,102.08,102.12,102.08,102.12,53900000.0
2008-06-06 07:45:00,102.12,102.17,102.12,102.16,62500000.0
2008-06-06 07:46:00,102.16,102.16,102.14,102.15,28800000.0
2008-06-06 07:47:00,102.15,102.15,102.15,102.15,9100000.0
2008-06-06 07:48:00,102.15,102.15,102.12,102.13,41000000.0
2008-06-06 07:49:00,102.12,102.15,102.12,102.13,66400000.0
2008-06-06 07:50:00,102.14,102.17,102.12,102.13,80300000.0
2008-06-06 07:51:00,102.13,102.17,102.13,102.17,76000000.0
2008-06-06 07:52:00,102.17,102.21,102.16,102.17,62300000.0
2008-06-06 07:53:00,102.17,102.17,102.15,102.15,41700000.0
2008-06-06 07:54:00,102.15,102.15,102.08,102.08,49800000.0
2008-06-06 07:55:00,102.08,102.14,102.08,102.13,67700000.0
2008-06-06 07:56:00,102.12,102.14,102.12,102.12,37800000.0
2008-06-06 07:57:00,102.12,102.16,102.12,102.16,48000000.0
2008-06-06 07:58:00,102.16,102.16,102.16,102.16,27300000.0
2008-06-06 07:59:00,102.16,102.17,102.15,102.16,63300000.0
2008-06-06 08:00:00,102.16,102.16,102.12,102.12,70900000.0
2008-06-06 08:01:00,102.12,102.13,102.095,102.12,44500000.0
2008-06-06 08:02:00,102.115,102.12,102.095,102.11,73000000.0
2008-06-06 08:03:00,102.1,102.12,102.08,102.08,79300000.0
2008-06-06 08:04:00,102.08,102.12,102.065,102.12,44600000.0
2008-06-06 08:05:00,102.11,102.12,102.065,102.1,97900000.0
2008-06-06 08:06:00,102.11,102.12,102.085,102.09,95000000.0
2008-06-06 08:07:00,102.09,102.115,102.08,102.11,101000000.0
2008-06-06 08:08:00,102.11,102.13,102.095,102.12,86300000.0
2008-06-06 08:09:00,102.12,102.12,102.105,102.12,52200000.0
2008-06-06 08:10:00,102.12,102.13,102.1,102.1,71900000.0
2008-06-06 08:11:00,102.1,102.1,102.1,102.1,32200000.0
2008-06-06 08:12:00,102.1,102.1,102.02,102.03,54400000.0
2008-06-06 08:13:00,102.03,102.04,102.01,102.01,66100000.0
2008-06-06 08:14:00,102.015,102.075,102.005,102.06,74400000.0
2008-06-06 08:15:00,102.07,102.08,102.055,102.07,32400000.0
2008-06-06 08:16:00,102.07,102.1,102.07,102.075,29600000.0
2008-06-06 08:17:00,102.085,102.11,102.08,102.085,41400000.0
2008-06-06 08:18:00,102.08,102.14,102.08,102.12,59700000.0
2008-06-06 08:19:00,102.12,102.13,102.1,102.1,65400000.0
2008-06-06 08:20:00,102.1,102.13,102.085,102.11,149100000.0
2008-06-06 08:21:00,102.11,102.12,102.08,102.11,58800000.0
2008-06-06 08:22:00,102.11,102.11,102.06,102.06,34500000.0
2008-06-06 08:23:00,102.06,102.08,102.04,102.06,124200000.0
2008-06-06 08:24:00,102.06,102.11,102.055,102.105,77700000.0
2008-06-06 08:25:00,102.1,102.105,102.075,102.09,32000000.0
2008-06-06 08:26:00,102.1,102.11,102.08,102.08,82500000.0
2008-06-06 08:27:00,102.08,102.08,102.055,102.06,36700000.0
2008-06-06 08:28:00,102.07,102.07,102.05,102.06,20000000.0
2008-06-06 08:29:00,102.06,102.09,102.05,102.07,74800000.0
2008-06-06 08:30:00,102.07,102.09,102.05,102.09,42300000.0
2008-06-06 08:31:00,102.08,102.09,102.07,102.09,22000000.0
2008-06-06 08:32:00,102.09,102.1,102.07,102.08,55600000.0
2008-06-06 08:33:00,102.07,102.08,102.05,102.07,49700000.0
2008-06-06 08:34:00,102.08,102.09,102.05,102.06,37700000.0
2008-06-06 08:35:00,102.07,102.08,102.045,102.06,46500000.0
2008-06-06 08:36:00,102.06,102.07,102.04,102.05,27000000.0
2008-06-06 08:37:00,102.05,102.07,102.05,102.05,11800000.0
2008-06-06 08:38:00,102.05,102.05,102.03,102.04,24300000.0
2008-06-06 08:39:00,102.04,102.07,102.04,102.05,24800000.0
2008-06-06 08:40:00,102.05,102.07,102.04,102.06,39000000.0
2008-06-06 08:41:00,102.05,102.07,102.05,102.06,21600000.0
2008-06-06 08:42:00,102.06,102.1,102.06,102.08,39000000.0
2008-06-06 08:43:00,102.08,102.09,102.07,102.08,18600000.0
2008-06-06 08:44:00,102.09,102.1,102.07,102.1,31800000.0
2008-06-06 08:45:00,102.09,102.11,102.08,102.11,16200000.0
2008-06-06 08:46:00,102.1,102.1,102.08,102.1,26400000.0
2008-06-06 08:47:00,102.1,102.15,102.1,102.15,36000000.0
2008-06-06 08:48:00,102.15,102.17,102.15,102.155,12000000.0
2008-06-06 08:49:00,102.155,102.17,102.135,102.15,25000000.0
2008-06-06 08:50:00,102.16,102.16,102.13,102.14,14200000.0
2008-06-06 08:51:00,102.13,102.14,102.08,102.11,55300000.0
2008-06-06 08:52:00,102.11,102.13,102.11,102.11,31500000.0
2008-06-06 08:53:00,102.11,102.12,102.11,102.11,17400000.0
2008-06-06 08:54:00,102.11,102.11,102.08,102.08,13900000.0
2008-06-06 08:55:00,102.065,102.11,102.05,102.065,47100000.0
2008-06-06 08:56:00,102.07,102.1,102.065,102.08,40800000.0
2008-06-06 08:57:00,102.07,102.11,102.06,102.11,46100000.0
2008-06-06 08:58:00,102.11,102.14,102.09,102.12,42600000.0
2008-06-06 08:59:00,102.12,102.17,102.12,102.14,60600000.0
2008-06-06 09:00:00,102.16,102.16,102.06,102.07,55800000.0
2008-06-06 09:01:00,102.065,102.1,102.06,102.1,41400000.0
2008-06-06 09:02:00,102.1,102.11,102.07,102.1,36900000.0
2008-06-06 09:03:00,102.1,102.1,102.07,102.07,25700000.0
2008-06-06 09:04:00,102.06,102.08,102.04,102.05,27800000.0
2008-06-06 09:05:00,102.05,102.06,102.04,102.05,19400000.0
2008-06-06 09:06:00,102.04,102.05,102.03,102.03,31300000.0
2008-06-06 09:07:00,102.03,102.06,102.03,102.05,29300000.0
2008-06-06 09:08:00,102.04,102.06,102.03,102.04,33000000.0
2008-06-06 09:09:00,102.05,102.06,102.04,102.06,21900000.0
2008-06-06 09:10:00,102.06,102.09,102.06,102.07,28600000.0
2008-06-06 09:11:00,102.07,102.09,102.06,102.09,29400000.0
2008-06-06 09:12:00,102.1,102.1,102.075,102.09,24000000.0
2008-06-06 09:13:00,102.09,102.12,102.08,102.1,43300000.0
2008-06-06 09:14:00,102.085,102.11,102.085,102.09,3700000.0
2008-06-06 09:15:00,102.08,102.09,102.07,102.09,12300000.0
2008-06-06 09:16:00,102.07,102.14,102.07,102.14,34200000.0
2008-06-06 09:17:00,102.13,102.16,102.12,102.12,51900000.0
2008-06-06 09:18:00,102.13,102.14,102.12,102.13,25900000.0
2008-06-06 09:19:00,102.13,102.14,102.1,102.11,24200000.0
2008-06-06 09:20:00,102.1,102.11,102.08,102.1,27400000.0
2008-06-06 09:21:00,102.1,102.11,102.08,102.09,23900000.0
2008-06-06 09:22:00,102.09,102.11,102.08,102.1,33800000.0
2008-06-06 09:23:00,102.1,102.1,102.07,102.07,22300000.0
2008-06-06 09:24:00,102.07,102.095,102.07,102.09,72100000.0
2008-06-06 09:25:00,102.08,102.12,102.08,102.11,60500000.0
2008-06-06 09:26:00,102.11,102.13,102.08,102.1,38400000.0
2008-06-06 09:27:00,102.1,102.12,102.06,102.09,71200000.0
2008-06-06 09:28:00,102.08,102.09,102.05,102.08,37400000.0
2008-06-06 09:29:00,102.07,102.09,102.01,102.02,68100000.0
2008-06-06 09:30:00,102.02,102.05,102.02,102.05,23600000.0
2008-06-06 09:31:00,102.05,102.07,102.03,102.06,48700000.0
2008-06-06 09:32:00,102.06,102.07,102.01,102.02,47400000.0
2008-06-06 09:33:00,102.03,102.03,102.01,102.02,35000000.0
2008-06-06 09:34:00,102.02,102.05,102.01,102.02,66000000.0
2008-06-06 09:35:00,102.03,102.03,102.01,102.01,26900000.0
2008-06-06 09:36:00,102.03,102.03,102.01,102.01,8600000.0
2008-06-06 09:37:00,102.01,102.03,102.01,102.02,11800000.0
2008-06-06 09:38:00,102.02,102.03,102.01,102.01,31800000.0
2008-06-06 09:39:00,102.01,102.03,102.0,102.0,43300000.0
2008-06-06 09:40:00,102.0,102.01,101.98,102.01,58800000.0
2008-06-06 09:41:00,102.0,102.04,102.0,102.02,31200000.0
2008-06-06 09:42:00,102.02,102.02,101.99,102.0,51600000.0
2008-06-06 09:43:00,102.01,102.03,101.995,102.02,41300000.0
2008-06-06 09:44:00,102.02,102.05,102.02,102.04,35200000.0
2008-06-06 09:45:00,102.04,102.05,102.03,102.04,37700000.0
2008-06-06 09:46:00,102.04,102.04,102.03,102.03,45300000.0
2008-06-06 09:47:00,102.03,102.04,102.02,102.03,55200000.0
2008-06-06 09:48:00,102.03,102.05,102.02,102.03,28300000.0
2008-06-06 09:49:00,102.03,102.045,102.03,102.03,61300000.0
2008-06-06 09:50:00,102.02,102.04,102.02,102.03,33900000.0
2008-06-06 09:51:00,102.03,102.06,102.03,102.04,45800000.0
2008-06-06 09:52:00,102.035,102.04,102.01,102.03,66400000.0
2008-06-06 09:53:00,102.03,102.04,102.0,102.04,27100000.0
2008-06-06 09:54:00,102.04,102.04,102.03,102.03,5100000.0
2008-06-06 09:55:00,102.04,102.04,102.01,102.03,63800000.0
2008-06-06 09:56:00,102.03,102.03,102.01,102.01,47700000.0
2008-06-06 09:57:00,102.01,102.03,102.0,102.02,45700000.0
2008-06-06 09:58:00,102.02,102.02,101.99,101.99,43300000.0
2008-06-06 09:59:00,101.99,102.0,101.975,101.99,33700000.0
2008-06-06 10:00:00,101.99,102.0,101.99,101.99,29000000.0
2008-06-06 10:01:00,101.99,102.0,101.97,101.97,100600000.0
2008-06-06 10:02:00,101.97,101.97,101.95,101.95,43200000.0
2008-06-06 10:03:00,101.97,101.97,101.95,101.96,74500000.0
2008-06-06 10:04:00,101.97,101.99,101.96,101.99,71600000.0
2008-06-06 10:05:00,101.99,101.99,101.95,101.97,79000000.0
2008-06-06 10:06:00,101.96,101.97,101.96,101.96,36100000.0
2008-06-06 10:07:00,101.96,101.96,101.96,101.96,15000000.0
2008-06-06 10:08:00,101.96,101.97,101.94,101.95,23500000.0
2008-06-06 10:09:00,101.95,101.95,101.93,101.95,36600000.0
2008-06-06 10:10:00,101.95,101.95,101.93,101.95,48500000.0
2008-06-06 10:11:00,101.95,101.98,101.935,101.95,92600000.0
2008-06-06 10:12:00,101.96,101.97,101.93,101.96,88000000.0
2008-06-06 10:13:00,101.96,101.98,101.96,101.98,34300000.0
2008-06-06 10:14:00,101.97,102.0,101.95,101.96,98700000.0
2008-06-06 10:15:00,101.96,101.98,101.96,101.97,42900000.0
2008-06-06 10:16:00,101.97,101.97,101.95,101.95,54500000.0
2008-06-06 10:17:00,101.955,101.98,101.95,101.98,64200000.0
2008-06-06 10:18:00,101.965,101.965,101.94,101.94,41900000.0
2008-06-06 10:19:00,101.94,101.97,101.93,101.96,47200000.0
2008-06-06 10:20:00,101.96,102.01,101.96,102.0,36800000.0
2008-06-06 10:21:00,102.0,102.0,101.96,101.99,41000000.0
2008-06-06 10:22:00,101.99,101.99,101.98,101.99,21600000.0
2008-06-06 10:23:00,101.99,102.02,101.99,102.0,61100000.0
2008-06-06 10:24:00,102.0,102.03,102.0,102.02,20400000.0
2008-06-06 10:25:00,102.02,102.03,102.0,102.02,17800000.0
2008-06-06 10:26:00,102.02,102.03,102.02,102.02,17400000.0
2008-06-06 10:27:00,102.02,102.02,101.97,102.0,23300000.0
2008-06-06 10:28:00,102.0,102.0,101.95,101.95,47500000.0
2008-06-06 10:29:00,101.95,101.97,101.95,101.97,38200000.0
2008-06-06 10:30:00,101.97,101.99,101.95,101.98,43300000.0
2008-06-06 10:31:00,101.98,101.99,101.95,101.98,36800000.0
2008-06-06 10:32:00,101.98,101.98,101.96,101.97,44300000.0
2008-06-06 10:33:00,101.97,101.97,101.945,101.96,36300000.0
2008-06-06 10:34:00,101.96,101.96,101.94,101.95,30500000.0
2008-06-06 10:35:00,101.95,101.95,101.95,101.95,18300000.0
2008-06-06 10:36:00,101.955,101.96,101.94,101.95,14300000.0
2008-06-06 10:37:00,101.95,101.95,101.93,101.93,26300000.0
2008-06-06 10:38:00,101.935,101.985,101.93,101.94,83200000.0
2008-06-06 10:39:00,101.94,101.95,101.92,101.935,43000000.0
2008-06-06 10:40:00,101.935,101.95,101.93,101.94,44900000.0
2008-06-06 10:41:00,101.94,101.95,101.94,101.95,7200000.0
2008-06-06 10:42:00,101.95,101.98,101.94,101.96,25000000.0
2008-06-06 10:43:00,101.96,101.96,101.94,101.94,20400000.0
2008-06-06 10:44:00,101.94,101.96,101.94,101.95,30000000.0
2008-06-06 10:45:00,101.95,101.97,101.95,101.97,41100000.0
2008-06-06 10:46:00,101.97,102.0,101.96,101.99,66800000.0
2008-06-06 10:47:00,101.99,102.0,101.96,101.97,57400000.0
2008-06-06 10:48:00,101.97,101.99,101.955,101.99,25000000.0
2008-06-06 10:49:00,101.99,102.0,101.99,102.0,7700000.0
2008-06-06 10:50:00,102.0,102.0,101.98,101.99,19800000.0
2008-06-06 10:51:00,101.99,102.0,101.97,101.98,56100000.0
2008-06-06 10:52:00,101.96,101.98,101.95,101.95,63600000.0
2008-06-06 10:53:00,101.96,101.98,101.96,101.96,34600000.0
2008-06-06 10:54:00,101.96,101.98,101.955,101.98,37500000.0
2008-06-06 10:55:00,101.98,101.99,101.98,101.99,7800000.0
2008-06-06 10:56:00,102.0,102.0,101.98,101.99,7200000.0
2008-06-06 10:57:00,101.99,102.0,101.985,101.99,7700000.0
2008-06-06 10:58:00,101.995,102.0,101.995,101.995,5300000.0
2008-06-06 10:59:00,101.985,102.02,101.97,102.01,31900000.0
2008-06-06 11:00:00,102.01,102.03,102.01,102.02,46600000.0
2008-06-06 11:01:00,102.02,102.02,102.02,102.02,600000.0
2008-06-06 11:02:00,102.005,102.02,102.005,102.02,21700000.0
2008-06-06 11:03:00,102.02,102.04,102.02,102.025,48600000.0
2008-06-06 11:04:00,102.03,102.06,102.02,102.04,34000000.0
2008-06-06 11:05:00,102.04,102.05,102.03,102.03,31200000.0
2008-06-06 11:06:00,102.035,102.08,102.03,102.06,43300000.0
2008-06-06 11:07:00,102.05,102.06,102.05,102.05,28400000.0
2008-06-06 11:08:00,102.05,102.08,102.04,102.08,44900000.0
2008-06-06 11:09:00,102.07,102.08,102.06,102.06,61400000.0
2008-06-06 11:10:00,102.06,102.07,102.04,102.04,40900000.0
2008-06-06 11:11:00,102.04,102.04,102.02,102.03,84100000.0
2008-06-06 11:12:00,102.02,102.04,102.02,102.02,84600000.0
2008-06-06 11:13:00,102.02,102.03,102.01,102.02,39700000.0
2008-06-06 11:14:00,102.02,102.03,102.01,102.02,49500000.0
2008-06-06 11:15:00,102.03,102.05,102.02,102.03,55600000.0
2008-06-06 11:16:00,102.03,102.03,102.01,102.015,14300000.0
2008-06-06 11:17:00,102.015,102.015,102.01,102.01,10000000.0
2008-06-06 11:18:00,102.01,102.01,101.99,102.01,15500000.0
2008-06-06 11:19:00,102.01,102.02,102.01,102.01,10600000.0
2008-06-06 11:20:00,102.01,102.02,101.995,101.995,21200000.0
2008-06-06 11:21:00,101.99,102.01,101.96,101.98,91100000.0
2008-06-06 11:22:00,101.99,102.04,101.97,102.04,94400000.0
2008-06-06 11:23:00,102.04,102.06,102.03,102.06,65600000.0
2008-06-06 11:24:00,102.05,102.06,102.0,102.02,105700000.0
2008-06-06 11:25:00,102.02,102.02,102.0,102.0,74900000.0
2008-06-06 11:26:00,102.0,102.0,101.99,102.0,71800000.0
2008-06-06 11:27:00,102.0,102.0,101.98,102.0,42900000.0
2008-06-06 11:28:00,102.0,102.04,102.0,102.03,41000000.0
2008-06-06 11:29:00,102.02,102.02,101.985,101.995,34300000.0
2008-06-06 11:30:00,102.0,102.01,101.98,101.98,38100000.0
2008-06-06 11:31:00,101.98,102.0,101.96,101.99,75900000.0
2008-06-06 11:32:00,101.99,102.01,101.98,102.0,35900000.0
2008-06-06 11:33:00,102.0,102.01,101.98,101.99,50700000.0
2008-06-06 11:34:00,101.99,102.02,101.99,102.0,71500000.0
2008-06-06 11:35:00,102.0,102.01,101.98,101.98,43200000.0
2008-06-06 11:36:00,101.98,102.005,101.97,101.98,51800000.0
2008-06-06 11:37:00,101.98,102.01,101.965,102.0,56900000.0
2008-06-06 11:38:00,102.0,102.04,101.995,102.035,39600000.0
2008-06-06 11:39:00,102.03,102.045,102.03,102.04,45400000.0
2008-06-06 11:40:00,102.04,102.05,102.01,102.03,46700000.0
2008-06-06 11:41:00,102.03,102.05,102.02,102.04,26100000.0
2008-06-06 11:42:00,102.05,102.06,102.03,102.04,23500000.0
2008-06-06 11:43:00,102.05,102.05,102.04,102.04,28500000.0
2008-06-06 11:44:00,102.04,102.05,102.04,102.05,33600000.0
2008-06-06 11:45:00,102.05,102.07,102.04,102.04,31500000.0
2008-06-06 11:46:00,102.04,102.05,102.03,102.05,44800000.0
2008-06-06 11:47:00,102.05,102.06,102.035,102.06,19400000.0
2008-06-06 11:48:00,102.06,102.07,102.03,102.05,27900000.0
2008-06-06 11:49:00,102.05,102.05,102.03,102.03,14800000.0
2008-06-06 11:50:00,102.03,102.05,102.015,102.04,43300000.0
2008-06-06 11:51:00,102.04,102.06,102.03,102.05,36900000.0
2008-06-06 11:52:00,102.05,102.06,102.05,102.05,34900000.0
2008-06-06 11:53:00,102.06,102.07,102.04,102.06,45400000.0
2008-06-06 11:54:00,102.06,102.08,102.06,102.07,39600000.0
2008-06-06 11:55:00,102.07,102.08,102.06,102.07,28400000.0
2008-06-06 11:56:00,102.07,102.08,102.05,102.06,12900000.0
2008-06-06 11:57:00,102.06,102.07,102.05,102.07,57800000.0
2008-06-06 11:58:00,102.07,102.1,102.06,102.09,31500000.0
2008-06-06 11:59:00,102.09,102.11,102.09,102.11,24500000.0
2008-06-06 12:00:00,102.09,102.11,102.09,102.09,36500000.0
2008-06-06 12:01:00,102.1,102.1,102.07,102.07,25200000.0
2008-06-06 12:02:00,102.07,102.12,102.07,102.09,62300000.0
2008-06-06 12:03:00,102.09,102.13,102.08,102.1,92100000.0
2008-06-06 12:04:00,102.11,102.13,102.11,102.12,25900000.0
2008-06-06 12:05:00,102.12,102.125,102.09,102.09,50000000.0
2008-06-06 12:06:00,102.09,102.14,102.08,102.14,41000000.0
2008-06-06 12:07:00,102.14,102.15,102.12,102.12,23700000.0
2008-06-06 12:08:00,102.12,102.13,102.12,102.12,3900000.0
2008-06-06 12:09:00,102.11,102.11,102.1,102.1,39800000.0
2008-06-06 12:10:00,102.1,102.12,102.1,102.12,55200000.0
2008-06-06 12:11:00,102.12,102.12,102.1,102.1,63600000.0
2008-06-06 12:12:00,102.1,102.12,102.1,102.12,13400000.0
2008-06-06 12:13:00,102.12,102.12,102.11,102.11,10900000.0
2008-06-06 12:14:00,102.11,102.13,102.11,102.11,11700000.0
2008-06-06 12:15:00,102.11,102.13,102.11,102.12,18900000.0
2008-06-06 12:16:00,102.13,102.14,102.12,102.14,28800000.0
2008-06-06 12:17:00,102.13,102.13,102.13,102.13,600000.0
2008-06-06 12:18:00,102.12,102.14,102.12,102.14,6300000.0
2008-06-06 12:19:00,102.15,102.15,102.14,102.14,17400000.0
2008-06-06 12:20:00,102.14,102.16,102.14,102.145,12300000.0
2008-06-06 12:21:00,102.145,102.15,102.14,102.15,3600000.0
2008-06-06 12:22:00,102.14,102.16,102.14,102.145,3000000.0
2008-06-06 12:23:00,102.15,102.15,102.15,102.15,600000.0
2008-06-06 12:24:00,102.15,102.16,102.15,102.16,11000000.0
2008-06-06 12:25:00,102.16,102.17,102.14,102.16,25100000.0
2008-06-06 12:26:00,102.15,102.16,102.15,102.15,4200000.0
2008-06-06 12:27:00,102.14,102.17,102.14,102.16,31300000.0
2008-06-06 12:28:00,102.16,102.17,102.16,102.17,1800000.0
2008-06-06 12:29:00,102.16,102.17,102.15,102.155,21200000.0
2008-06-06 12:30:00,102.16,102.16,102.14,102.15,25800000.0
2008-06-06 12:31:00,102.15,102.16,102.15,102.16,31300000.0
2008-06-06 12:32:00,102.15,102.17,102.145,102.16,45900000.0
2008-06-06 12:33:00,102.16,102.16,102.145,102.145,16700000.0
2008-06-06 12:34:00,102.145,102.15,102.135,102.15,44100000.0
2008-06-06 12:35:00,102.15,102.16,102.145,102.16,16900000.0
2008-06-06 12:36:00,102.155,102.17,102.14,102.17,12200000.0
2008-06-06 12:37:00,102.16,102.17,102.15,102.17,31300000.0
2008-06-06 12:38:00,102.18,102.19,102.16,102.16,26300000.0
2008-06-06 12:39:00,102.16,102.19,102.15,102.19,51200000.0
2008-06-06 12:40:00,102.19,102.21,102.17,102.21,34000000.0
2008-06-06 12:41:00,102.215,102.24,102.205,102.22,44800000.0
2008-06-06 12:42:00,102.22,102.22,102.205,102.21,16700000.0
2008-06-06 12:43:00,102.21,102.22,102.21,102.21,12400000.0
2008-06-06 12:44:00,102.21,102.235,102.21,102.22,33200000.0
2008-06-06 12:45:00,102.22,102.23,102.22,102.23,14900000.0
2008-06-06 12:46:00,102.225,102.24,102.2,102.2,67000000.0
2008-06-06 12:47:00,102.2,102.21,102.19,102.21,34200000.0
2008-06-06 12:48:00,102.2,102.21,102.2,102.21,17400000.0
2008-06-06 12:49:00,102.21,102.22,102.21,102.21,5100000.0
2008-06-06 12:50:00,102.21,102.23,102.21,102.22,51100000.0
2008-06-06 12:51:00,102.21,102.21,102.21,102.21,3900000.0
2008-06-06 12:52:00,102.21,102.225,102.2,102.22,33900000.0
2008-06-06 12:53:00,102.22,102.22,102.19,102.2,42500000.0
2008-06-06 12:54:00,102.2,102.205,102.185,102.19,25700000.0
2008-06-06 12:55:00,102.19,102.2,102.19,102.2,6100000.0
2008-06-06 12:56:00,102.2,102.21,102.19,102.2,21700000.0
2008-06-06 12:57:00,102.195,102.21,102.18,102.18,24400000.0
2008-06-06 12:58:00,102.18,102.18,102.17,102.18,21500000.0
2008-06-06 12:59:00,102.18,102.21,102.17,102.195,56500000.0
2008-06-06 13:00:00,102.2,102.23,102.2,102.22,69600000.0
2008-06-06 13:01:00,102.22,102.22,102.2,102.21,80000000.0
2008-06-06 13:02:00,102.21,102.22,102.19,102.205,27500000.0
2008-06-06 13:03:00,102.205,102.215,102.19,102.2,20300000.0
2008-06-06 13:04:00,102.2,102.2,102.2,102.2,11400000.0
2008-06-06 13:05:00,102.2,102.22,102.19,102.2,13000000.0
2008-06-06 13:06:00,102.205,102.21,102.195,102.195,19800000.0
2008-06-06 13:07:00,102.195,102.22,102.195,102.22,30900000.0
2008-06-06 13:08:00,102.22,102.23,102.22,102.23,35100000.0
2008-06-06 13:09:00,102.23,102.24,102.22,102.23,27600000.0
2008-06-06 13:10:00,102.23,102.23,102.22,102.23,26400000.0
2008-06-06 13:11:00,102.23,102.25,102.22,102.25,18000000.0
2008-06-06 13:12:00,102.25,102.25,102.24,102.25,13700000.0
2008-06-06 13:13:00,102.25,102.25,102.21,102.22,42200000.0
2008-06-06 13:14:00,102.22,102.22,102.21,102.22,20600000.0
2008-06-06 13:15:00,102.22,102.23,102.21,102.21,40000000.0
2008-06-06 13:16:00,102.21,102.22,102.21,102.21,33400000.0
2008-06-06 13:17:00,102.22,102.22,102.21,102.22,34000000.0
2008-06-06 13:18:00,102.22,102.23,102.22,102.23,16200000.0
2008-06-06 13:19:00,102.23,102.23,102.215,102.22,26100000.0
2008-06-06 13:20:00,102.22,102.22,102.21,102.21,20800000.0
2008-06-06 13:21:00,102.21,102.21,102.21,102.21,9800000.0
2008-06-06 13:22:00,102.21,102.21,102.2,102.21,36800000.0
2008-06-06 13:23:00,102.21,102.21,102.18,102.18,22400000.0
2008-06-06 13:24:00,102.18,102.2,102.165,102.18,27500000.0
2008-06-06 13:25:00,102.19,102.2,102.19,102.19,17400000.0
2008-06-06 13:26:00,102.19,102.19,102.17,102.17,10800000.0
2008-06-06 13:27:00,102.17,102.2,102.17,102.2,11000000.0
2008-06-06 13:28:00,102.2,102.23,102.2,102.23,26800000.0
2008-06-06 13:29:00,102.23,102.23,102.23,102.23,16000000.0
2008-06-06 13:30:00,102.23,102.25,102.23,102.25,21100000.0
2008-06-06 13:31:00,102.24,102.25,102.205,102.22,42700000.0
2008-06-06 13:32:00,102.23,102.23,102.21,102.22,24600000.0
2008-06-06 13:33:00,102.205,102.205,102.19,102.2,15900000.0
2008-06-06 13:34:00,102.2,102.21,102.19,102.2,13400000.0
2008-06-06 13:35:00,102.2,102.22,102.2,102.22,11700000.0
2008-06-06 13:36:00,102.22,102.24,102.2,102.24,34800000.0
2008-06-06 13:37:00,102.24,102.25,102.225,102.23,29700000.0
2008-06-06 13:38:00,102.23,102.23,102.23,102.23,6000000.0
2008-06-06 13:39:00,102.23,102.24,102.23,102.24,9600000.0
2008-06-06 13:40:00,102.24,102.24,102.22,102.24,27300000.0
2008-06-06 13:41:00,102.24,102.24,102.22,102.23,4500000.0
2008-06-06 13:42:00,102.23,102.24,102.23,102.24,8100000.0
2008-06-06 13:43:00,102.24,102.24,102.215,102.22,11100000.0
2008-06-06 13:44:00,102.22,102.24,102.22,102.23,23600000.0
2008-06-06 13:45:00,102.23,102.27,102.23,102.26,38400000.0
2008-06-06 13:46:00,102.26,102.28,102.25,102.27,35300000.0
2008-06-06 13:47:00,102.27,102.28,102.27,102.27,21600000.0
2008-06-06 13:48:00,102.27,102.28,102.26,102.28,30900000.0
2008-06-06 13:49:00,102.27,102.28,102.27,102.28,14800000.0
2008-06-06 13:50:00,102.28,102.3,102.28,102.3,55200000.0
2008-06-06 13:51:00,102.31,102.31,102.29,102.295,21300000.0
2008-06-06 13:52:00,102.29,102.32,102.29,102.3,44300000.0
2008-06-06 13:53:00,102.3,102.3,102.25,102.27,36700000.0
2008-06-06 13:54:00,102.27,102.28,102.25,102.25,11900000.0
2008-06-06 13:55:00,102.27,102.28,102.26,102.26,27500000.0
2008-06-06 13:56:00,102.255,102.29,102.25,102.29,41800000.0
2008-06-06 13:57:00,102.29,102.31,102.26,102.3,39600000.0
2008-06-06 13:58:00,102.3,102.36,102.3,102.36,56100000.0
2008-06-06 13:59:00,102.36,102.38,102.36,102.36,44900000.0
2008-06-06 14:00:00,102.36,102.4,102.34,102.38,83800000.0
2008-06-06 14:01:00,102.385,102.4,102.38,102.39,49100000.0
2008-06-06 14:02:00,102.38,102.4,102.38,102.4,28200000.0
2008-06-06 14:03:00,102.39,102.41,102.38,102.4,40500000.0
2008-06-06 14:04:00,102.4,102.41,102.39,102.4,17500000.0
2008-06-06 14:05:00,102.39,102.395,102.39,102.39,12100000.0
2008-06-06 14:06:00,102.39,102.39,102.38,102.39,15700000.0
2008-06-06 14:07:00,102.39,102.41,102.38,102.39,28800000.0
2008-06-06 14:08:00,102.38,102.39,102.37,102.38,43100000.0
2008-06-06 14:09:00,102.385,102.39,102.38,102.38,16000000.0
2008-06-06 14:10:00,102.38,102.39,102.35,102.37,44600000.0
2008-06-06 14:11:00,102.37,102.38,102.34,102.38,39300000.0
2008-06-06 14:12:00,102.38,102.4,102.36,102.4,38300000.0
2008-06-06 14:13:00,102.4,102.43,102.385,102.43,42600000.0
2008-06-06 14:14:00,102.44,102.44,102.4,102.41,18700000.0
2008-06-06 14:15:00,102.42,102.42,102.36,102.38,47600000.0
2008-06-06 14:16:00,102.375,102.39,102.36,102.365,46100000.0
2008-06-06 14:17:00,102.37,102.37,102.35,102.37,39900000.0
2008-06-06 14:18:00,102.37,102.37,102.34,102.35,21100000.0
2008-06-06 14:19:00,102.35,102.35,102.32,102.335,32500000.0
2008-06-06 14:20:00,102.335,102.38,102.33,102.38,39000000.0
2008-06-06 14:21:00,102.38,102.38,102.36,102.37,32700000.0
2008-06-06 14:22:00,102.37,102.37,102.34,102.35,28200000.0
2008-06-06 14:23:00,102.35,102.35,102.32,102.35,46800000.0
2008-06-06 14:24:00,102.34,102.35,102.33,102.35,36700000.0
2008-06-06 14:25:00,102.35,102.36,102.33,102.35,56100000.0
2008-06-06 14:26:00,102.35,102.36,102.34,102.34,46700000.0
2008-06-06 14:27:00,102.34,102.38,102.34,102.36,52900000.0
2008-06-06 14:28:00,102.365,102.42,102.325,102.33,89900000.0
2008-06-06 14:29:00,102.34,102.355,102.31,102.31,67900000.0
2008-06-06 14:30:00,102.31,102.38,102.09,102.38,153100000.0
2008-06-06 14:31:00,102.38,102.55,102.3,102.43,134800000.0
2008-06-06 14:32:00,102.44,102.44,102.33,102.44,101900000.0
2008-06-06 14:33:00,102.425,102.53,102.385,102.48,103300000.0
2008-06-06 14:34:00,102.48,102.53,102.45,102.47,100200000.0
2008-06-06 14:35:00,102.46,102.66,102.45,102.62,96900000.0
2008-06-06 14:36:00,102.62,102.67,102.51,102.52,123500000.0
2008-06-06 14:37:00,102.52,102.57,102.43,102.5,124800000.0
2008-06-06 14:38:00,102.51,102.52,102.48,102.49,85100000.0
2008-06-06 14:39:00,102.495,102.51,102.47,102.49,83600000.0
2008-06-06 14:40:00,102.49,102.52,102.46,102.49,76100000.0
2008-06-06 14:41:00,102.48,102.5,102.47,102.47,52400000.0
2008-06-06 14:42:00,102.47,102.5,102.43,102.48,79500000.0
2008-06-06 14:43:00,102.48,102.5,102.45,102.45,86300000.0
2008-06-06 14:44:00,102.45,102.49,102.45,102.47,65400000.0
2008-06-06 14:45:00,102.47,102.52,102.47,102.5,81900000.0
2008-06-06 14:46:00,102.5,102.5,102.45,102.45,80100000.0
2008-06-06 14:47:00,102.45,102.47,102.41,102.46,79600000.0
2008-06-06 14:48:00,102.47,102.53,102.455,102.5,73900000.0
2008-06-06 14:49:00,102.52,102.54,102.5,102.515,69600000.0
2008-06-06 14:50:00,102.51,102.54,102.48,102.48,62600000.0
2008-06-06 14:51:00,102.48,102.53,102.45,102.525,79800000.0
2008-06-06 14:52:00,102.53,102.54,102.51,102.525,89000000.0
2008-06-06 14:53:00,102.525,102.56,102.5,102.55,72500000.0
2008-06-06 14:54:00,102.55,102.55,102.51,102.53,63000000.0
2008-06-06 14:55:00,102.53,102.55,102.51,102.52,70400000.0
2008-06-06 14:56:00,102.52,102.55,102.52,102.54,49700000.0
2008-06-06 14:57:00,102.55,102.61,102.53,102.58,84400000.0
2008-06-06 14:58:00,102.58,102.62,102.54,102.59,86600000.0
2008-06-06 14:59:00,102.58,102.61,102.555,102.59,104000000.0
2008-06-06 15:00:00,102.6,102.63,102.59,102.62,60000000.0
2008-06-06 15:01:00,102.62,102.66,102.615,102.635,74200000.0
2008-06-06 15:02:00,102.635,102.64,102.595,102.62,74300000.0
2008-06-06 15:03:00,102.62,102.65,102.61,102.65,90200000.0
2008-06-06 15:04:00,102.66,102.68,102.65,102.67,67800000.0
2008-06-06 15:05:00,102.67,102.67,102.63,102.65,67700000.0
2008-06-06 15:06:00,102.655,102.66,102.6,102.62,73100000.0
2008-06-06 15:07:00,102.62,102.66,102.59,102.65,83200000.0
2008-06-06 15:08:00,102.65,102.69,102.62,102.62,100600000.0
2008-06-06 15:09:00,102.62,102.64,102.62,102.63,53700000.0
2008-06-06 15:10:00,102.63,102.63,102.61,102.62,35700000.0
2008-06-06 15:11:00,102.62,102.66,102.61,102.64,72500000.0
2008-06-06 15:12:00,102.64,102.655,102.62,102.62,103000000.0
2008-06-06 15:13:00,102.62,102.66,102.62,102.66,121700000.0
2008-06-06 15:14:00,102.66,102.67,102.61,102.63,87900000.0
2008-06-06 15:15:00,102.64,102.67,102.61,102.61,84600000.0
2008-06-06 15:16:00,102.61,102.63,102.595,102.61,93100000.0
2008-06-06 15:17:00,102.61,102.68,102.575,102.66,81900000.0
2008-06-06 15:18:00,102.66,102.71,102.645,102.67,98800000.0
2008-06-06 15:19:00,102.67,102.67,102.64,102.64,50900000.0
2008-06-06 15:20:00,102.64,102.67,102.61,102.62,94300000.0
2008-06-06 15:21:00,102.62,102.63,102.595,102.63,64800000.0
2008-06-06 15:22:00,102.63,102.66,102.62,102.63,58600000.0
2008-06-06 15:23:00,102.63,102.64,102.59,102.59,77200000.0
2008-06-06 15:24:00,102.59,102.66,102.59,102.66,70200000.0
2008-06-06 15:25:00,102.66,102.67,102.61,102.63,75400000.0
2008-06-06 15:26:00,102.63,102.64,102.585,102.62,67300000.0
2008-06-06 15:27:00,102.62,102.65,102.6,102.65,54400000.0
2008-06-06 15:28:00,102.65,102.67,102.65,102.67,50300000.0
2008-06-06 15:29:00,102.67,102.7,102.65,102.69,100200000.0
2008-06-06 15:30:00,102.69,102.72,102.68,102.68,99100000.0
2008-06-06 15:31:00,102.68,102.7,102.67,102.67,248000000.0
2008-06-06 15:32:00,102.67,102.7,102.63,102.67,119500000.0
2008-06-06 15:33:00,102.67,102.69,102.63,102.64,71100000.0
2008-06-06 15:34:00,102.64,102.68,102.64,102.68,66000000.0
2008-06-06 15:35:00,102.68,102.68,102.62,102.64,76200000.0
2008-06-06 15:36:00,102.64,102.65,102.6,102.6,84900000.0
2008-06-06 15:37:00,102.59,102.62,102.58,102.61,90500000.0
2008-06-06 15:38:00,102.61,102.62,102.565,102.575,86700000.0
2008-06-06 15:39:00,102.57,102.59,102.545,102.545,74900000.0
2008-06-06 15:40:00,102.545,102.59,102.54,102.58,132300000.0
2008-06-06 15:41:00,102.59,102.62,102.58,102.6,56000000.0
2008-06-06 15:42:00,102.6,102.63,102.6,102.63,43500000.0
2008-06-06 15:43:00,102.63,102.64,102.61,102.61,39700000.0
2008-06-06 15:44:00,102.61,102.635,102.59,102.62,84500000.0
2008-06-06 15:45:00,102.62,102.65,102.61,102.61,48200000.0
2008-06-06 15:46:00,102.62,102.66,102.61,102.65,51100000.0
2008-06-06 15:47:00,102.65,102.66,102.62,102.63,50600000.0
2008-06-06 15:48:00,102.63,102.64,102.61,102.64,75800000.0
2008-06-06 15:49:00,102.64,102.64,102.62,102.64,27600000.0
2008-06-06 15:50:00,102.64,102.65,102.61,102.63,66800000.0
2008-06-06 15:51:00,102.61,102.66,102.61,102.66,59200000.0
2008-06-06 15:52:00,102.66,102.68,102.64,102.66,60100000.0
2008-06-06 15:53:00,102.66,102.68,102.63,102.68,71060000.0
2008-06-06 15:54:00,102.665,102.7,102.665,102.68,52000000.0
2008-06-06 15:55:00,102.68,102.74,102.65,102.73,70300000.0
2008-06-06 15:56:00,102.73,102.73,102.67,102.68,64100000.0
2008-06-06 15:57:00,102.68,102.72,102.67,102.7,84900000.0
2008-06-06 15:58:00,102.7,102.77,102.675,102.75,96100000.0
2008-06-06 15:59:00,102.755,102.78,102.735,102.775,69800000.0
2008-06-06 16:00:00,102.77,102.795,102.73,102.77,101800000.0
2008-06-06 16:01:00,102.78,102.82,102.74,102.75,121300000.0
2008-06-06 16:02:00,102.75,102.77,102.705,102.74,94600000.0
2008-06-06 16:03:00,102.75,102.79,102.74,102.79,104500000.0
2008-06-06 16:04:00,102.79,102.85,102.78,102.84,104500000.0
2008-06-06 16:05:00,102.84,102.85,102.82,102.82,90300000.0
2008-06-06 16:06:00,102.82,102.84,102.79,102.81,83400000.0
2008-06-06 16:07:00,102.81,102.86,102.785,102.85,73000000.0
2008-06-06 16:08:00,102.85,102.85,102.8,102.83,69000000.0
2008-06-06 16:09:00,102.82,102.83,102.79,102.8,74100000.0
2008-06-06 16:10:00,102.8,102.84,102.8,102.815,62700000.0
2008-06-06 16:11:00,102.82,102.84,102.78,102.79,53700000.0
2008-06-06 16:12:00,102.79,102.82,102.79,102.82,49200000.0
2008-06-06 16:13:00,102.8,102.81,102.77,102.79,68700000.0
2008-06-06 16:14:00,102.79,102.81,102.785,102.79,70200000.0
2008-06-06 16:15:00,102.79,102.82,102.78,102.79,53700000.0
2008-06-06 16:16:00,102.78,102.81,102.78,102.79,64200000.0
2008-06-06 16:17:00,102.79,102.8,102.78,102.79,40800000.0
2008-06-06 16:18:00,102.79,102.81,102.78,102.8,79500000.0
2008-06-06 16:19:00,102.8,102.87,102.8,102.85,63100000.0
2008-06-06 16:20:00,102.85,102.92,102.85,102.92,53100000.0
2008-06-06 16:21:00,102.92,102.94,102.9,102.94,48300000.0
2008-06-06 16:22:00,102.93,102.94,102.9,102.9,90500000.0
2008-06-06 16:23:00,102.89,102.93,102.87,102.91,81900000.0
2008-06-06 16:24:00,102.91,102.93,102.895,102.92,63600000.0
2008-06-06 16:25:00,102.92,102.94,102.9,102.93,53100000.0
2008-06-06 16:26:00,102.93,102.94,102.905,102.92,41100000.0
2008-06-06 16:27:00,102.92,102.93,102.89,102.895,71800000.0
2008-06-06 16:28:00,102.89,102.91,102.88,102.88,51600000.0
2008-06-06 16:29:00,102.88,102.89,102.85,102.85,65100000.0
2008-06-06 16:30:00,102.85,102.86,102.81,102.815,77400000.0
2008-06-06 16:31:00,102.82,102.91,102.82,102.9,78300000.0
2008-06-06 16:32:00,102.9,102.92,102.87,102.88,70800000.0
2008-06-06 16:33:00,102.88,102.93,102.875,102.89,61500000.0
2008-06-06 16:34:00,102.9,102.92,102.89,102.92,36900000.0
2008-06-06 16:35:00,102.92,102.93,102.89,102.92,39000000.0
2008-06-06 16:36:00,102.92,102.94,102.9,102.94,39000000.0
2008-06-06 16:37:00,102.94,102.96,102.92,102.93,48600000.0
2008-06-06 16:38:00,102.935,102.97,102.93,102.95,57300000.0
2008-06-06 16:39:00,102.95,102.99,102.93,102.97,66000000.0
2008-06-06 16:40:00,102.97,103.0,102.96,102.98,57900000.0
2008-06-06 16:41:00,102.99,103.02,102.97,103.01,76500000.0
2008-06-06 16:42:00,103.02,103.05,102.98,103.04,46500000.0
2008-06-06 16:43:00,103.04,103.12,103.03,103.11,79500000.0
2008-06-06 16:44:00,103.115,103.12,103.06,103.07,71700000.0
2008-06-06 16:45:00,103.08,103.1,103.06,103.09,80400000.0
2008-06-06 16:46:00,103.08,103.08,103.06,103.07,58200000.0
2008-06-06 16:47:00,103.07,103.09,103.05,103.05,62400000.0
2008-06-06 16:48:00,103.06,103.06,102.985,103.01,68100000.0
2008-06-06 16:49:00,102.99,103.0,102.96,102.98,73200000.0
2008-06-06 16:50:00,102.97,102.99,102.96,102.97,34800000.0
2008-06-06 16:51:00,102.97,102.99,102.96,102.96,55800000.0
2008-06-06 16:52:00,102.96,102.99,102.95,102.96,35400000.0
2008-06-06 16:53:00,102.95,102.98,102.95,102.98,51300000.0
2008-06-06 16:54:00,102.98,102.98,102.95,102.97,81300000.0
2008-06-06 16:55:00,102.97,102.98,102.94,102.975,42600000.0
2008-06-06 16:56:00,102.97,102.98,102.93,102.96,55500000.0
2008-06-06 16:57:00,102.96,102.975,102.95,102.95,50400000.0
2008-06-06 16:58:00,102.96,102.98,102.95,102.98,58200000.0
2008-06-06 16:59:00,102.98,102.98,102.92,102.94,75900000.0
2008-06-06 17:00:00,102.94,102.94,102.925,102.94,64500000.0
2008-06-06 17:01:00,102.94,102.98,102.93,102.94,53400000.0
2008-06-06 17:02:00,102.94,102.95,102.93,102.93,49500000.0
2008-06-06 17:03:00,102.935,102.965,102.92,102.94,70500000.0
2008-06-06 17:04:00,102.945,102.99,102.94,102.98,79500000.0
2008-06-06 17:05:00,102.98,103.005,102.965,103.005,72000000.0
2008-06-06 17:06:00,103.0,103.08,102.995,103.04,63900000.0
2008-06-06 17:07:00,103.04,103.08,103.03,103.08,64500000.0
2008-06-06 17:08:00,103.07,103.07,102.98,103.0,73500000.0
2008-06-06 17:09:00,103.0,103.01,102.97,102.99,54900000.0
2008-06-06 17:10:00,102.99,103.0,102.96,102.98,63600000.0
2008-06-06 17:11:00,102.98,102.99,102.96,102.99,53700000.0
2008-06-06 17:12:00,102.99,102.99,102.95,102.955,54000000.0
2008-06-06 17:13:00,102.95,102.99,102.95,102.96,38400000.0
2008-06-06 17:14:00,102.96,102.99,102.96,102.96,58200000.0
2008-06-06 17:15:00,102.96,102.97,102.94,102.94,41100000.0
2008-06-06 17:16:00,102.95,102.99,102.94,102.97,60900000.0
2008-06-06 17:17:00,102.97,102.98,102.96,102.97,50400000.0
2008-06-06 17:18:00,102.96,103.01,102.96,102.995,62400000.0
2008-06-06 17:19:00,102.99,103.0,102.97,102.97,54600000.0
2008-06-06 17:20:00,102.98,102.99,102.95,102.98,53700000.0
2008-06-06 17:21:00,102.98,103.0,102.97,102.97,62700000.0
2008-06-06 17:22:00,102.98,102.99,102.97,102.98,41700000.0
2008-06-06 17:23:00,102.98,103.0,102.95,102.99,62100000.0
2008-06-06 17:24:00,102.99,103.01,102.96,103.01,59100000.0
2008-06-06 17:25:00,103.01,103.01,102.97,102.99,77100000.0
2008-06-06 17:26:00,102.99,103.02,102.98,102.99,39900000.0
2008-06-06 17:27:00,102.99,102.99,102.97,102.98,36900000.0
2008-06-06 17:28:00,102.98,103.02,102.98,102.99,42600000.0
2008-06-06 17:29:00,102.99,103.03,102.98,103.01,51300000.0
2008-06-06 17:30:00,103.0,103.01,102.99,103.0,55500000.0
2008-06-06 17:31:00,103.005,103.01,102.985,103.0,54000000.0
2008-06-06 17:32:00,103.0,103.01,102.99,103.01,33000000.0
2008-06-06 17:33:00,103.01,103.02,102.99,102.99,51800000.0
2008-06-06 17:34:00,102.995,103.01,102.98,103.01,66000000.0
2008-06-06 17:35:00,103.0,103.01,102.99,103.01,38000000.0
2008-06-06 17:36:00,103.01,103.02,102.99,102.995,47800000.0
2008-06-06 17:37:00,103.0,103.01,102.96,102.98,54400000.0
2008-06-06 17:38:00,102.97,102.97,102.93,102.93,81900000.0
2008-06-06 17:39:00,102.93,102.94,102.92,102.93,24000000.0
2008-06-06 17:40:00,102.93,102.95,102.91,102.92,25000000.0
2008-06-06 17:41:00,102.92,102.93,102.91,102.92,32100000.0
2008-06-06 17:42:00,102.92,102.94,102.915,102.93,32100000.0
2008-06-06 17:43:00,102.93,102.95,102.91,102.91,41700000.0
2008-06-06 17:44:00,102.91,102.95,102.91,102.93,42300000.0
2008-06-06 17:45:00,102.93,102.95,102.91,102.94,40800000.0
2008-06-06 17:46:00,102.945,102.96,102.91,102.93,38100000.0
2008-06-06 17:47:00,102.93,102.95,102.93,102.94,23700000.0
2008-06-06 17:48:00,102.94,102.96,102.92,102.96,38400000.0
2008-06-06 17:49:00,102.96,102.97,102.95,102.96,30300000.0
2008-06-06 17:50:00,102.96,102.97,102.95,102.96,23700000.0
2008-06-06 17:51:00,102.96,102.96,102.94,102.95,39900000.0
2008-06-06 17:52:00,102.95,102.97,102.92,102.93,39000000.0
2008-06-06 17:53:00,102.93,102.93,102.88,102.9,38900000.0
2008-06-06 17:54:00,102.9,102.9,102.86,102.88,36000000.0
2008-06-06 17:55:00,102.89,102.91,102.87,102.91,30300000.0
2008-06-06 17:56:00,102.91,102.92,102.9,102.9,21000000.0
2008-06-06 17:57:00,102.9,102.9,102.88,102.89,11100000.0
2008-06-06 17:58:00,102.89,102.9,102.88,102.89,14100000.0
2008-06-06 17:59:00,102.9,102.9,102.87,102.88,6600000.0
2008-06-06 18:00:00,102.88,102.91,102.88,102.9,13800000.0
2008-06-06 18:01:00,102.9,102.92,102.9,102.9,19800000.0
2008-06-06 18:02:00,102.9,102.91,102.88,102.89,11400000.0
2008-06-06 18:03:00,102.9,102.9,102.89,102.89,4800000.0
2008-06-06 18:04:00,102.89,102.9,102.88,102.9,8700000.0
2008-06-06 18:05:00,102.89,102.91,102.89,102.91,4800000.0
2008-06-06 18:06:00,102.9,102.92,102.9,102.92,10800000.0
2008-06-06 18:07:00,102.92,102.92,102.89,102.92,14700000.0
2008-06-06 18:08:00,102.92,102.92,102.9,102.9,14700000.0
2008-06-06 18:09:00,102.91,102.92,102.89,102.9,23400000.0
2008-06-06 18:10:00,102.9,102.92,102.88,102.91,22200000.0
2008-06-06 18:11:00,102.91,102.91,102.89,102.91,14100000.0
2008-06-06 18:12:00,102.91,102.91,102.89,102.89,12600000.0
2008-06-06 18:13:00,102.9,102.91,102.88,102.88,8100000.0
2008-06-06 18:14:00,102.88,102.91,102.86,102.9,12800000.0
2008-06-06 18:15:00,102.91,102.91,102.87,102.88,16500000.0
2008-06-06 18:16:00,102.88,102.9,102.87,102.9,11400000.0
2008-06-06 18:17:00,102.9,102.92,102.9,102.91,5400000.0
2008-06-06 18:18:00,102.91,102.93,102.89,102.93,18000000.0
2008-06-06 18:19:00,102.93,102.94,102.915,102.92,15600000.0
2008-06-06 18:20:00,102.92,102.93,102.9,102.93,35100000.0
2008-06-06 18:21:00,102.94,102.95,102.9,102.94,24300000.0
2008-06-06 18:22:00,102.94,102.96,102.94,102.96,16200000.0
2008-06-06 18:23:00,102.96,102.96,102.92,102.94,13500000.0
2008-06-06 18:24:00,102.94,102.94,102.93,102.93,5700000.0
2008-06-06 18:25:00,102.92,102.92,102.91,102.91,6000000.0
2008-06-06 18:26:00,102.91,102.92,102.9,102.9,12900000.0
2008-06-06 18:27:00,102.9,102.9,102.88,102.9,30000000.0
2008-06-06 18:28:00,102.9,102.91,102.87,102.89,26700000.0
2008-06-06 18:29:00,102.88,102.89,102.86,102.86,12600000.0
2008-06-06 18:30:00,102.86,102.87,102.84,102.87,21300000.0
2008-06-06 18:31:00,102.88,102.88,102.86,102.86,11100000.0
2008-06-06 18:32:00,102.86,102.87,102.85,102.87,20400000.0
2008-06-06 18:33:00,102.87,102.88,102.86,102.86,26100000.0
2008-06-06 18:34:00,102.85,102.87,102.85,102.86,10200000.0
2008-06-06 18:35:00,102.86,102.9,102.86,102.89,19500000.0
2008-06-06 18:36:00,102.89,102.9,102.87,102.87,15300000.0
2008-06-06 18:37:00,102.87,102.9,102.87,102.9,32400000.0
2008-06-06 18:38:00,102.9,102.91,102.88,102.9,25500000.0
2008-06-06 18:39:00,102.9,102.9,102.86,102.88,36300000.0
2008-06-06 18:40:00,102.88,102.89,102.86,102.88,11400000.0
2008-06-06 18:41:00,102.89,102.89,102.87,102.88,5400000.0
2008-06-06 18:42:00,102.87,102.91,102.86,102.87,34000000.0
2008-06-06 18:43:00,102.87,102.87,102.86,102.86,25700000.0
2008-06-06 18:44:00,102.86,102.87,102.86,102.86,21300000.0
2008-06-06 18:45:00,102.87,102.87,102.86,102.86,11900000.0
2008-06-06 18:46:00,102.87,102.87,102.86,102.86,16500000.0
2008-06-06 18:47:00,102.86,102.87,102.86,102.87,17300000.0
2008-06-06 18:48:00,102.87,102.88,102.87,102.88,3000000.0
2008-06-06 18:49:00,102.89,102.89,102.86,102.86,13700000.0
2008-06-06 18:50:00,102.86,102.87,102.86,102.87,13300000.0
2008-06-06 18:51:00,102.87,102.88,102.86,102.88,13700000.0
2008-06-06 18:52:00,102.88,102.89,102.87,102.89,27000000.0
2008-06-06 18:53:00,102.89,102.9,102.86,102.88,23100000.0
2008-06-06 18:54:00,102.88,102.9,102.86,102.9,15600000.0
2008-06-06 18:55:00,102.89,102.9,102.88,102.89,20100000.0
2008-06-06 18:56:00,102.9,102.91,102.845,102.86,20900000.0
2008-06-06 18:57:00,102.87,102.91,102.87,102.91,16800000.0
2008-06-06 18:58:00,102.91,102.91,102.88,102.89,13200000.0
2008-06-06 18:59:00,102.88,102.89,102.86,102.87,8700000.0
2008-06-06 19:00:00,102.86,102.89,102.86,102.89,10800000.0
2008-06-06 19:01:00,102.87,102.9,102.87,102.89,13800000.0
2008-06-06 19:02:00,102.88,102.92,102.875,102.91,34800000.0
2008-06-06 19:03:00,102.91,102.91,102.88,102.91,18000000.0
2008-06-06 19:04:00,102.91,102.92,102.875,102.88,27000000.0
2008-06-06 19:05:00,102.89,102.92,102.87,102.9,45300000.0
2008-06-06 19:06:00,102.9,102.905,102.87,102.88,24800000.0
2008-06-06 19:07:00,102.885,102.89,102.88,102.89,11100000.0
2008-06-06 19:08:00,102.89,102.89,102.87,102.87,36900000.0
2008-06-06 19:09:00,102.87,102.9,102.85,102.89,32300000.0
2008-06-06 19:10:00,102.88,102.9,102.87,102.9,15300000.0
2008-06-06 19:11:00,102.9,102.92,102.89,102.9,16800000.0
2008-06-06 19:12:00,102.89,102.9,102.86,102.89,46200000.0
2008-06-06 19:13:00,102.88,102.89,102.87,102.89,37200000.0
2008-06-06 19:14:00,102.89,102.9,102.88,102.88,12900000.0
2008-06-06 19:15:00,102.88,102.9,102.86,102.87,26400000.0
2008-06-06 19:16:00,102.87,102.89,102.86,102.87,34200000.0
2008-06-06 19:17:00,102.87,102.89,102.87,102.89,21000000.0
2008-06-06 19:18:00,102.89,102.89,102.86,102.87,41200000.0
2008-06-06 19:19:00,102.87,102.89,102.86,102.88,40200000.0
2008-06-06 19:20:00,102.87,102.9,102.86,102.87,45400000.0
2008-06-06 19:21:00,102.87,102.89,102.845,102.88,45300000.0
2008-06-06 19:22:00,102.88,102.89,102.86,102.88,17100000.0
2008-06-06 19:23:00,102.88,102.92,102.86,102.91,55800000.0
2008-06-06 19:24:00,102.91,102.91,102.87,102.89,30900000.0
2008-06-06 19:25:00,102.9,102.91,102.89,102.9,20400000.0
2008-06-06 19:26:00,102.905,102.93,102.89,102.91,36000000.0
2008-06-06 19:27:00,102.92,102.94,102.91,102.92,26400000.0
2008-06-06 19:28:00,102.92,102.92,102.89,102.9,28700000.0
2008-06-06 19:29:00,102.91,102.91,102.89,102.9,44800000.0
2008-06-06 19:30:00,102.9,102.91,102.89,102.89,44500000.0
2008-06-06 19:31:00,102.89,102.9,102.89,102.89,28800000.0
2008-06-06 19:32:00,102.89,102.9,102.89,102.89,61900000.0
2008-06-06 19:33:00,102.89,102.89,102.84,102.87,31300000.0
2008-06-06 19:34:00,102.87,102.89,102.87,102.88,13500000.0
2008-06-06 19:35:00,102.89,102.9,102.88,102.89,16800000.0
2008-06-06 19:36:00,102.885,102.9,102.885,102.9,7200000.0
2008-06-06 19:37:00,102.89,102.9,102.86,102.87,24300000.0
2008-06-06 19:38:00,102.88,102.88,102.85,102.87,43300000.0
2008-06-06 19:39:00,102.85,102.89,102.84,102.87,57800000.0
2008-06-06 19:40:00,102.87,102.88,102.87,102.87,6600000.0
2008-06-06 19:41:00,102.87,102.88,102.85,102.87,21300000.0
2008-06-06 19:42:00,102.87,102.88,102.86,102.88,12600000.0
2008-06-06 19:43:00,102.88,102.89,102.85,102.875,18300000.0
2008-06-06 19:44:00,102.87,102.89,102.86,102.87,10500000.0
2008-06-06 19:45:00,102.88,102.88,102.86,102.87,10200000.0
2008-06-06 19:46:00,102.88,102.88,102.86,102.88,14400000.0
2008-06-06 19:47:00,102.875,102.9,102.85,102.88,33000000.0
2008-06-06 19:48:00,102.86,102.89,102.86,102.87,27200000.0
2008-06-06 19:49:00,102.86,102.87,102.85,102.87,20400000.0
2008-06-06 19:50:00,102.87,102.88,102.86,102.86,5700000.0
2008-06-06 19:51:00,102.85,102.9,102.84,102.895,19500000.0
2008-06-06 19:52:00,102.9,102.9,102.86,102.88,21000000.0
2008-06-06 19:53:00,102.88,102.9,102.86,102.9,27900000.0
2008-06-06 19:54:00,102.89,102.91,102.88,102.88,40800000.0
2008-06-06 19:55:00,102.88,102.92,102.87,102.92,31800000.0
2008-06-06 19:56:00,102.92,102.92,102.89,102.89,27300000.0
2008-06-06 19:57:00,102.89,102.91,102.88,102.89,53700000.0
2008-06-06 19:58:00,102.89,102.91,102.89,102.9,8400000.0
2008-06-06 19:59:00,102.88,102.91,102.86,102.91,45800000.0
2008-06-06 20:00:00,102.91,102.91,102.87,102.89,34600000.0
2008-06-06 20:01:00,102.88,102.92,102.86,102.91,33300000.0
2008-06-06 20:02:00,102.91,102.92,102.895,102.91,21900000.0
2008-06-06 20:03:00,102.91,102.94,102.905,102.915,12600000.0
2008-06-06 20:04:00,102.92,102.94,102.905,102.92,27200000.0
2008-06-06 20:05:00,102.92,102.93,102.91,102.93,31600000.0
2008-06-06 20:06:00,102.92,102.96,102.91,102.955,34000000.0
2008-06-06 20:07:00,102.95,102.98,102.94,102.96,27900000.0
2008-06-06 20:08:00,102.96,102.99,102.95,102.95,24000000.0
2008-06-06 20:09:00,102.95,102.96,102.94,102.94,42500000.0
2008-06-06 20:10:00,102.95,102.95,102.9,102.93,42500000.0
2008-06-06 20:11:00,102.93,102.95,102.93,102.95,28200000.0
2008-06-06 20:12:00,102.95,102.99,102.94,102.99,35400000.0
2008-06-06 20:13:00,102.975,102.99,102.975,102.99,32400000.0
2008-06-06 20:14:00,102.98,103.04,102.98,103.04,24300000.0
2008-06-06 20:15:00,102.99,103.04,102.99,103.02,41200000.0
2008-06-06 20:16:00,103.01,103.08,103.01,103.07,45300000.0
2008-06-06 20:17:00,103.08,103.09,103.01,103.02,42600000.0
2008-06-06 20:18:00,103.03,103.04,102.98,103.005,51200000.0
2008-06-06 20:19:00,103.01,103.01,102.99,103.0,34500000.0
2008-06-06 20:20:00,103.01,103.02,103.0,103.02,39000000.0
2008-06-06 20:21:00,103.02,103.03,102.98,103.01,34900000.0
2008-06-06 20:22:00,103.01,103.02,102.96,103.0,35600000.0
2008-06-06 20:23:00,102.99,103.02,102.98,103.01,21900000.0
2008-06-06 20:24:00,102.99,103.02,102.98,103.0,32400000.0
2008-06-06 20:25:00,103.01,103.02,102.98,103.01,32400000.0
2008-06-06 20:26:00,103.01,103.03,102.98,103.0,36300000.0
2008-06-06 20:27:00,103.0,103.02,102.99,103.02,39600000.0
2008-06-06 20:28:00,103.01,103.04,103.0,103.02,41300000.0
2008-06-06 20:29:00,103.03,103.04,103.0,103.01,35700000.0
2008-06-06 20:30:00,103.01,103.06,103.0,103.04,69800000.0
2008-06-06 20:31:00,103.03,103.04,102.99,103.04,34800000.0
2008-06-06 20:32:00,103.04,103.04,103.0,103.01,21900000.0
2008-06-06 20:33:00,103.0,103.07,103.0,103.03,69000000.0
2008-06-06 20:34:00,103.03,103.03,103.01,103.03,31000000.0
2008-06-06 20:35:00,103.03,103.04,103.03,103.03,25500000.0
2008-06-06 20:36:00,103.03,103.04,102.99,103.02,29600000.0
2008-06-06 20:37:00,103.02,103.04,103.01,103.02,23700000.0
2008-06-06 20:38:00,103.02,103.04,103.01,103.03,26100000.0
2008-06-06 20:39:00,103.03,103.04,103.01,103.03,39600000.0
2008-06-06 20:40:00,103.02,103.04,103.02,103.03,8700000.0
2008-06-06 20:41:00,103.02,103.03,103.02,103.03,6900000.0
2008-06-06 20:42:00,103.02,103.04,103.02,103.04,16200000.0
2008-06-06 20:43:00,103.04,103.04,103.0,103.01,28800000.0
2008-06-06 20:44:00,103.01,103.02,103.0,103.0,25400000.0
2008-06-06 20:45:00,103.0,103.02,103.0,103.0,29300000.0
2008-06-06 20:46:00,103.0,103.03,103.0,103.03,14600000.0
2008-06-06 20:47:00,103.03,103.05,103.0,103.02,26400000.0
2008-06-06 20:48:00,103.02,103.02,103.0,103.01,13400000.0
2008-06-06 20:49:00,103.02,103.02,102.96,103.0,61400000.0
2008-06-06 20:50:00,103.0,103.03,102.98,103.0,34000000.0
2008-06-06 20:51:00,102.99,103.02,102.98,103.01,31000000.0
2008-06-06 20:52:00,103.01,103.03,103.0,103.015,15300000.0
2008-06-06 20:53:00,103.015,103.03,102.995,103.02,22800000.0
2008-06-06 20:54:00,103.02,103.02,102.995,103.01,19200000.0
2008-06-06 20:55:00,103.005,103.03,103.005,103.01,14100000.0
2008-06-06 20:56:00,103.015,103.04,103.0,103.02,53100000.0
2008-06-06 20:57:00,103.02,103.02,102.99,102.99,34900000.0
2008-06-06 20:58:00,102.99,103.01,102.96,102.99,46400000.0
2008-06-06 20:59:00,103.0,103.02,102.98,102.99,38900000.0
2008-06-06 21:00:00,102.99,103.0,102.98,102.99,58500000.0
2008-06-06 21:01:00,102.99,103.0,102.99,103.0,10200000.0
2008-06-06 21:02:00,102.99,103.0,102.98,102.99,32800000.0
2008-06-06 21:03:00,102.99,103.01,102.98,102.98,24300000.0
2008-06-06 21:04:00,102.98,102.99,102.96,102.98,23400000.0
2008-06-06 21:05:00,102.98,103.01,102.98,103.01,10000000.0
2008-06-06 21:06:00,103.0,103.0,102.95,102.95,24700000.0
2008-06-06 21:07:00,102.95,102.99,102.95,102.98,22500000.0
2008-06-06 21:08:00,102.98,103.01,102.98,102.98,31400000.0
2008-06-06 21:09:00,102.98,103.02,102.97,103.02,29200000.0
2008-06-06 21:10:00,103.01,103.04,103.01,103.03,23100000.0
2008-06-06 21:11:00,103.04,103.05,103.0,103.02,35400000.0
2008-06-06 21:12:00,103.02,103.04,103.01,103.02,30300000.0
2008-06-06 21:13:00,103.01,103.05,103.01,103.04,20400000.0
2008-06-06 21:14:00,103.02,103.04,102.99,103.02,43800000.0
2008-06-06 21:15:00,103.02,103.05,103.02,103.04,27000000.0
2008-06-06 21:16:00,103.04,103.04,103.01,103.02,21600000.0
2008-06-06 21:17:00,103.02,103.04,102.99,103.01,25900000.0
2008-06-06 21:18:00,103.0,103.05,103.0,103.03,28500000.0
2008-06-06 21:19:00,103.035,103.035,103.01,103.02,10500000.0
2008-06-06 21:20:00,103.02,103.03,103.01,103.02,10800000.0
2008-06-06 21:21:00,103.02,103.04,103.01,103.02,10200000.0
2008-06-06 21:22:00,103.03,103.05,103.03,103.05,14400000.0
2008-06-06 21:23:00,103.05,103.05,103.03,103.04,13200000.0
2008-06-06 21:24:00,103.05,103.06,102.99,103.0,23300000.0
2008-06-06 21:25:00,103.0,103.025,102.985,102.995,17400000.0
2008-06-06 21:26:00,103.0,103.015,102.99,103.005,12300000.0
2008-06-06 21:27:00,103.0,103.005,102.96,102.96,30700000.0
2008-06-06 21:28:00,102.96,103.01,102.95,102.975,42700000.0
2008-06-06 21:29:00,102.97,102.995,102.925,102.925,26400000.0
2008-06-06 21:30:00,102.94,102.975,102.92,102.92,32700000.0
2008-06-06 21:31:00,102.92,102.95,102.91,102.94,33600000.0
2008-06-06 21:32:00,102.94,102.95,102.94,102.95,13800000.0
2008-06-06 21:33:00,102.95,102.96,102.94,102.96,22200000.0
2008-06-06 21:34:00,102.96,103.015,102.94,102.98,40500000.0
2008-06-06 21:35:00,102.985,102.99,102.95,102.965,24100000.0
2008-06-06 21:36:00,102.96,103.01,102.955,102.97,40200000.0
2008-06-06 21:37:00,102.965,103.01,102.965,102.98,14200000.0
2008-06-06 21:38:00,103.0,103.005,102.98,103.0,10900000.0
2008-06-06 21:39:00,103.0,103.0,102.98,102.98,26900000.0
2008-06-06 21:40:00,102.98,102.985,102.935,102.98,32600000.0
2008-06-06 21:41:00,102.97,102.995,102.95,102.95,20900000.0
2008-06-06 21:42:00,102.955,102.975,102.95,102.95,37100000.0
2008-06-06 21:43:00,102.95,102.97,102.915,102.93,28800000.0
2008-06-06 21:44:00,102.935,102.94,102.9,102.935,13800000.0
2008-06-06 21:45:00,102.94,102.96,102.94,102.96,15300000.0
2008-06-06 21:46:00,102.965,102.98,102.92,102.925,22200000.0
2008-06-06 21:47:00,102.92,102.945,102.92,102.94,11700000.0
2008-06-06 21:48:00,102.935,102.97,102.935,102.96,21300000.0
2008-06-06 21:49:00,102.97,102.98,102.935,102.935,14600000.0
2008-06-06 21:50:00,102.94,102.955,102.92,102.925,15700000.0
2008-06-06 21:51:00,102.92,102.94,102.92,102.92,33300000.0
2008-06-06 21:52:00,102.94,102.94,102.895,102.93,23100000.0
2008-06-06 21:53:00,102.94,102.98,102.93,102.96,28200000.0
2008-06-06 21:54:00,102.97,102.99,102.95,102.98,30300000.0
2008-06-06 21:55:00,102.98,103.01,102.965,103.0,39900000.0
2008-06-06 21:56:00,103.0,103.03,102.95,102.99,20900000.0
2008-06-06 21:57:00,102.99,103.01,102.97,102.98,11400000.0
2008-06-06 21:58:00,102.98,103.0,102.98,102.98,10200000.0
2008-06-06 21:59:00,102.98,102.99,102.96,102.98,11700000.0
2008-06-06 22:00:00,102.99,102.99,102.99,102.99,4200000.0
2008-06-06 22:01:00,102.99,103.01,102.99,103.0,7800000.0
2008-06-06 22:02:00,103.0,103.0,103.0,103.0,2400000.0
2008-06-06 22:03:00,103.0,103.01,103.0,103.01,4800000.0
2008-06-06 22:04:00,103.01,103.01,103.01,103.01,600000.0
2008-06-06 22:05:00,102.99,103.0,102.99,103.0,1200000.0
2008-06-06 22:06:00,103.0,103.01,102.98,103.0,11600000.0
2008-06-06 22:07:00,102.99,103.01,102.99,103.0,7800000.0
2008-06-06 22:08:00,102.99,103.0,102.99,103.0,5400000.0
2008-06-06 22:09:00,103.0,103.0,102.98,103.0,6300000.0
2008-06-06 22:10:00,103.0,103.0,102.98,103.0,5000000.0
2008-06-06 22:11:00,102.98,103.0,102.98,103.0,2000000.0
2008-06-06 22:12:00,103.0,103.0,102.94,102.95,13100000.0
2008-06-06 22:13:00,102.96,102.98,102.96,102.98,4700000.0
2008-06-06 22:14:00,102.98,102.98,102.98,102.98,8400000.0
2008-06-06 22:15:00,102.98,102.98,102.98,102.98,7000000.0
2008-06-06 22:16:00,102.98,102.98,102.98,102.98,4200000.0
2008-06-06 22:17:00,102.98,102.98,102.95,102.96,6600000.0
2008-06-06 22:18:00,102.98,103.0,102.98,102.98,4900000.0
2008-06-06 22:19:00,102.98,102.98,102.95,102.98,6100000.0
2008-06-06 22:20:00,102.98,102.98,102.98,102.98,700000.0
2008-06-06 22:21:00,102.98,102.98,102.98,102.98,4200000.0
2008-06-06 22:22:00,102.98,102.98,102.98,102.98,9100000.0
2008-06-06 22:23:00,102.98,102.98,102.98,102.98,700000.0
2008-06-06 22:24:00,102.95,102.95,102.92,102.94,9100000.0
2008-06-06 22:25:00,102.94,102.94,102.92,102.92,4200000.0
2008-06-06 22:26:00,102.92,102.92,102.92,102.92,17700000.0
2008-06-06 22:27:00,102.92,102.94,102.92,102.92,35800000.0
2008-06-06 22:28:00,102.92,102.92,102.92,102.92,5600000.0
2008-06-06 22:29:00,102.871,102.9,102.871,102.888,13700000.0
2008-06-06 22:30:00,102.92,102.92,102.9,102.91,29800000.0
2008-06-06 22:31:00,102.91,102.91,102.91,102.91,16900000.0
2008-06-06 22:32:00,102.9,102.92,102.9,102.91,44300000.0
2008-06-06 22:33:00,102.91,102.91,102.91,102.91,19600000.0
2008-06-06 22:34:00,102.91,102.93,102.91,102.92,29700000.0
2008-06-06 22:35:00,102.92,102.92,102.92,102.92,2800000.0
2008-06-06 22:36:00,102.92,102.92,102.88,102.88,6700000.0
2008-06-06 22:37:00,102.92,102.92,102.92,102.92,2100000.0
2008-06-06 22:38:00,102.92,102.92,102.92,102.92,700000.0
2008-06-06 22:39:00,102.897,102.916,102.881,102.916,13300000.0
2008-06-06 22:40:00,102.92,102.92,102.92,102.92,2100000.0
2008-06-06 22:41:00,102.92,102.92,102.92,102.92,5600000.0
2008-06-06 22:42:00,102.93,102.93,102.93,102.93,3000000.0
2008-06-06 22:43:00,102.93,102.94,102.92,102.94,24200000.0
2008-06-06 22:44:00,102.93,102.95,102.92,102.95,149500000.0
2008-06-06 22:45:00,102.94,102.95,102.93,102.95,73900000.0
2008-06-06 22:46:00,102.95,102.96,102.93,102.935,75700000.0
2008-06-06 22:47:00,102.94,102.96,102.94,102.96,10600000.0
2008-06-06 22:48:00,102.96,102.97,102.94,102.95,51899999.0
2008-06-06 22:49:00,102.95,102.97,102.95,102.97,33600000.0
2008-06-06 22:50:00,102.97,102.97,102.95,102.95,103600000.0
2008-06-06 22:51:00,102.95,102.97,102.95,102.95,121500000.0
2008-06-06 22:52:00,102.95,102.95,102.93,102.94,62900000.0
2008-06-06 22:53:00,102.93,103.0,102.93,103.0,49300000.0
2008-06-06 22:54:00,103.0,103.02,102.97,103.0,35500000.0
2008-06-06 22:55:00,103.02,103.03,102.97,103.01,48500000.0
2008-06-06 22:56:00,103.01,103.03,102.96,102.96,57200000.0
2008-06-06 22:57:00,102.96,103.01,102.95,102.98,67400000.0
2008-06-06 22:58:00,102.98,102.99,102.95,102.96,112100000.0
2008-06-06 22:59:00,102.96,102.98,102.94,102.96,75000000.0
2008-06-08 23:00:00,102.725,102.734,102.711,102.733,30200000.0
2008-06-08 23:01:00,102.738,102.749,102.729,102.737,29900000.0
2008-06-08 23:02:00,102.734,102.78,102.734,102.758,58700000.0
2008-06-08 23:03:00,102.78,102.82,102.78,102.79,60900000.0
2008-06-08 23:04:00,102.78,102.81,102.78,102.78,34700000.0
2008-06-08 23:05:00,102.79,102.79,102.78,102.78,15700000.0
2008-06-08 23:06:00,102.77,102.78,102.75,102.76,74600000.0
2008-06-08 23:07:00,102.75,102.76,102.75,102.76,14400000.0
2008-06-08 23:08:00,102.75,102.76,102.74,102.75,51900000.0
2008-06-08 23:09:00,102.73,102.75,102.73,102.75,23400000.0
2008-06-08 23:10:00,102.74,102.76,102.74,102.76,30000000.0
2008-06-08 23:11:00,102.77,102.77,102.76,102.77,23200000.0
2008-06-08 23:12:00,102.76,102.78,102.76,102.78,23800000.0
2008-06-08 23:13:00,102.77,102.78,102.77,102.77,22300000.0
2008-06-08 23:14:00,102.78,102.78,102.76,102.76,21000000.0
2008-06-08 23:15:00,102.77,102.77,102.76,102.76,17500000.0
2008-06-08 23:16:00,102.75,102.79,102.75,102.79,61800000.0
2008-06-08 23:17:00,102.8,102.8,102.79,102.8,31200000.0
2008-06-08 23:18:00,102.787,102.806,102.785,102.79,15800000.0
2008-06-08 23:19:00,102.79,102.8,102.79,102.8,12500000.0
2008-06-08 23:20:00,102.79,102.795,102.778,102.779,35900000.0
2008-06-08 23:21:00,102.79,102.8,102.79,102.8,25500000.0
2008-06-08 23:22:00,102.79,102.79,102.77,102.78,101600000.0
2008-06-08 23:23:00,102.78,102.78,102.77,102.78,14600000.0
2008-06-08 23:24:00,102.77,102.77,102.76,102.76,12900000.0
2008-06-08 23:25:00,102.75,102.76,102.75,102.76,17200000.0
2008-06-08 23:26:00,102.74,102.74,102.7,102.7,21100000.0
2008-06-08 23:27:00,102.69,102.69,102.65,102.68,101600000.0
2008-06-08 23:28:00,102.678,102.692,102.678,102.692,3800000.0
2008-06-08 23:29:00,102.73,102.73,102.7,102.7,5700000.0
2008-06-08 23:30:00,102.7,102.7,102.67,102.67,47200000.0
2008-06-08 23:31:00,102.67,102.67,102.67,102.67,13300000.0
2008-06-08 23:32:00,102.67,102.69,102.67,102.67,103500000.0
2008-06-08 23:33:00,102.68,102.68,102.67,102.67,48100000.0
2008-06-08 23:34:00,102.67,102.67,102.57,102.64,78276400.0
2008-06-08 23:35:00,102.64,102.67,102.58,102.58,7796000.0
2008-06-08 23:36:00,102.59,102.67,102.58,102.67,185658800.0
2008-06-08 23:37:00,102.67,102.67,102.67,102.67,9601200.0
2008-06-08 23:38:00,102.67,102.7,102.67,102.68,84905200.0
2008-06-08 23:39:00,102.7,102.72,102.67,102.68,208800000.0
2008-06-08 23:40:00,102.67,102.7,102.67,102.69,100392800.0
2008-06-08 23:41:00,102.7,102.72,102.67,102.72,228000000.0
2008-06-08 23:42:00,102.73,102.77,102.72,102.72,87300000.0
2008-06-08 23:43:00,102.73,102.73,102.7,102.71,37400000.0
2008-06-08 23:44:00,102.72,102.72,102.72,102.72,1900000.0
2008-06-08 23:45:00,102.71,102.71,102.7,102.71,29700000.0
2008-06-08 23:46:00,102.71,102.72,102.71,102.71,22800000.0
2008-06-08 23:47:00,102.69,102.71,102.69,102.71,19000000.0
2008-06-08 23:48:00,102.7,102.7,102.69,102.69,11400000.0
2008-06-08 23:49:00,102.67,102.68,102.67,102.68,46600000.0
2008-06-08 23:50:00,102.68,102.69,102.67,102.69,43800000.0
2008-06-08 23:51:00,102.7,102.72,102.69,102.71,111900000.0
2008-06-08 23:52:00,102.7,102.7,102.69,102.7,30300000.0
2008-06-08 23:53:00,102.69,102.7,102.68,102.68,160300000.0
2008-06-08 23:54:00,102.69,102.7,102.68,102.7,144400000.0
2008-06-08 23:55:00,102.7,102.7,102.69,102.7,49800000.0
2008-06-08 23:56:00,102.7,102.77,102.7,102.75,220400000.0
2008-06-08 23:57:00,102.75,102.75,102.71,102.71,184700000.0
2008-06-08 23:58:00,102.71,102.72,102.71,102.72,27100000.0
2008-06-08 23:59:00,102.71,102.72,102.71,102.72,11800000.0
2008-06-09 00:00:00,102.71,102.71,102.67,102.67,62662000.0
2008-06-09 00:01:00,102.67,102.72,102.67,102.69,175905200.0
2008-06-09 00:02:00,102.69,102.74,102.69,102.74,160700000.0
2008-06-09 00:03:00,102.74,102.74,102.7,102.72,119100000.0
2008-06-09 00:04:00,102.73,102.73,102.72,102.72,61000000.0
2008-06-09 00:05:00,102.71,102.71,102.7,102.71,87500000.0
2008-06-09 00:06:00,102.7,102.71,102.69,102.71,91400000.0
2008-06-09 00:07:00,102.71,102.73,102.71,102.71,74300000.0
2008-06-09 00:08:00,102.71,102.71,102.71,102.71,30600000.0
2008-06-09 00:09:00,102.71,102.72,102.71,102.72,39900000.0
2008-06-09 00:10:00,102.71,102.76,102.7,102.75,195600000.0
2008-06-09 00:11:00,102.76,102.8,102.75,102.79,148600000.0
2008-06-09 00:12:00,102.79,102.82,102.78,102.805,137800000.0
2008-06-09 00:13:00,102.81,102.82,102.805,102.81,84400000.0
2008-06-09 00:14:00,102.815,102.82,102.8,102.8,79100000.0
2008-06-09 00:15:00,102.81,102.81,102.8,102.81,45300000.0
2008-06-09 00:16:00,102.82,102.83,102.81,102.83,21500000.0
2008-06-09 00:17:00,102.82,102.83,102.81,102.82,47500000.0
2008-06-09 00:18:00,102.82,102.83,102.82,102.83,9500000.0
2008-06-09 00:19:00,102.83,102.84,102.82,102.82,21700000.0
2008-06-09 00:20:00,102.83,102.83,102.82,102.83,20700000.0
2008-06-09 00:21:00,102.83,102.83,102.82,102.83,114000000.0
2008-06-09 00:22:00,102.82,102.83,102.82,102.83,35600000.0
2008-06-09 00:23:00,102.83,102.85,102.8,102.8,150500000.0
2008-06-09 00:24:00,102.8,102.82,102.79,102.8,83600000.0
2008-06-09 00:25:00,102.79,102.8,102.75,102.76,56700000.0
2008-06-09 00:26:00,102.765,102.79,102.765,102.79,46100000.0
2008-06-09 00:27:00,102.79,102.81,102.79,102.8,56900000.0
2008-06-09 00:28:00,102.8,102.81,102.8,102.81,19100000.0
2008-06-09 00:29:00,102.81,102.81,102.8,102.81,20500000.0
2008-06-09 00:30:00,102.81,102.83,102.81,102.82,40100000.0
2008-06-09 00:31:00,102.82,102.84,102.82,102.82,31200000.0
2008-06-09 00:32:00,102.82,102.84,102.81,102.83,57400000.0
2008-06-09 00:33:00,102.84,102.86,102.83,102.86,50400000.0
2008-06-09 00:34:00,102.86,102.87,102.82,102.82,154200000.0
2008-06-09 00:35:00,102.82,102.85,102.82,102.82,159300000.0
2008-06-09 00:36:00,102.82,102.85,102.82,102.85,71000000.0
2008-06-09 00:37:00,102.86,102.86,102.85,102.86,74300000.0
2008-06-09 00:38:00,102.85,102.86,102.85,102.86,78800000.0
2008-06-09 00:39:00,102.86,102.86,102.85,102.86,52500000.0
2008-06-09 00:40:00,102.85,102.86,102.85,102.86,19400000.0
2008-06-09 00:41:00,102.86,102.87,102.86,102.87,15000000.0
2008-06-09 00:42:00,102.87,102.91,102.86,102.88,78000000.0
2008-06-09 00:43:00,102.88,102.88,102.84,102.86,178600000.0
2008-06-09 00:44:00,102.85,102.86,102.83,102.83,32200000.0
2008-06-09 00:45:00,102.83,102.84,102.82,102.84,35800000.0
2008-06-09 00:46:00,102.85,102.86,102.83,102.83,87800000.0
2008-06-09 00:47:00,102.83,102.83,102.83,102.83,13300000.0
2008-06-09 00:48:00,102.83,102.84,102.81,102.83,106800000.0
2008-06-09 00:49:00,102.83,102.84,102.82,102.82,42700000.0
2008-06-09 00:50:00,102.82,102.82,102.8,102.82,49900000.0
2008-06-09 00:51:00,102.82,102.83,102.8,102.82,154300000.0
2008-06-09 00:52:00,102.82,102.85,102.81,102.85,200100000.0
2008-06-09 00:53:00,102.84,102.88,102.83,102.87,124100000.0
2008-06-09 00:54:00,102.86,102.86,102.84,102.84,45100000.0
2008-06-09 00:55:00,102.85,102.87,102.84,102.84,54500000.0
2008-06-09 00:56:00,102.84,102.86,102.84,102.86,103200000.0
2008-06-09 00:57:00,102.86,102.87,102.85,102.87,130400000.0
2008-06-09 00:58:00,102.88,102.88,102.855,102.87,115700000.0
2008-06-09 00:59:00,102.87,102.89,102.85,102.85,113900000.0
2008-06-09 01:00:00,102.85,102.89,102.85,102.87,140800000.0
2008-06-09 01:01:00,102.88,102.9,102.84,102.87,195100000.0
2008-06-09 01:02:00,102.87,102.89,102.87,102.89,73200000.0
2008-06-09 01:03:00,102.9,102.9,102.89,102.9,32400000.0
2008-06-09 01:04:00,102.89,102.9,102.87,102.89,103100000.0
2008-06-09 01:05:00,102.89,102.91,102.88,102.88,134400000.0
2008-06-09 01:06:00,102.9,102.92,102.89,102.9,94800000.0
2008-06-09 01:07:00,102.89,102.9,102.89,102.89,81200000.0
2008-06-09 01:08:00,102.89,102.94,102.89,102.93,120400000.0
2008-06-09 01:09:00,102.93,102.93,102.91,102.91,33700000.0
2008-06-09 01:10:00,102.92,102.97,102.92,102.95,181000000.0
2008-06-09 01:11:00,102.95,102.98,102.95,102.98,99600000.0
2008-06-09 01:12:00,102.99,103.01,102.97,103.0,54800000.0
2008-06-09 01:13:00,102.99,103.05,102.99,103.03,96100000.0
2008-06-09 01:14:00,103.03,103.05,103.03,103.04,109200000.0
2008-06-09 01:15:00,103.05,103.06,103.03,103.05,129200000.0
2008-06-09 01:16:00,103.06,103.07,103.01,103.04,221100000.0
2008-06-09 01:17:00,103.05,103.05,103.01,103.03,72600000.0
2008-06-09 01:18:00,103.03,103.05,103.03,103.04,100700000.0
2008-06-09 01:19:00,103.04,103.05,103.04,103.05,50800000.0
2008-06-09 01:20:00,103.04,103.04,103.01,103.02,326400003.0
2008-06-09 01:21:00,103.02,103.03,102.98,102.99,201700000.0
2008-06-09 01:22:00,103.0,103.01,102.95,102.96,246700000.0
2008-06-09 01:23:00,102.96,102.99,102.96,102.99,266900000.0
2008-06-09 01:24:00,102.99,102.99,102.97,102.98,55000000.0
2008-06-09 01:25:00,102.99,102.99,102.98,102.98,60000000.0
2008-06-09 01:26:00,102.98,103.0,102.97,103.0,70500000.0
2008-06-09 01:27:00,103.0,103.01,103.0,103.0,40300000.0
2008-06-09 01:28:00,103.0,103.0,102.98,102.98,86900000.0
2008-06-09 01:29:00,102.99,103.04,102.99,103.03,188600000.0
2008-06-09 01:30:00,103.03,103.03,102.98,102.98,102100000.0
2008-06-09 01:31:00,102.98,103.01,102.96,103.01,155100000.0
2008-06-09 01:32:00,103.0,103.01,102.99,103.01,118900000.0
2008-06-09 01:33:00,103.01,103.04,103.0,103.03,73100000.0
2008-06-09 01:34:00,103.03,103.03,103.01,103.01,116800000.0
2008-06-09 01:35:00,103.01,103.01,102.98,102.98,56800000.0
2008-06-09 01:36:00,102.98,102.99,102.97,102.98,31600000.0
2008-06-09 01:37:00,102.98,102.98,102.97,102.98,54400000.0
2008-06-09 01:38:00,102.97,102.98,102.95,102.95,93800000.0
2008-06-09 01:39:00,102.95,102.95,102.95,102.95,16100000.0
2008-06-09 01:40:00,102.95,102.95,102.93,102.93,53200000.0
2008-06-09 01:41:00,102.93,102.95,102.93,102.95,107400000.0
2008-06-09 01:42:00,102.95,102.98,102.95,102.97,79100000.0
2008-06-09 01:43:00,102.97,103.0,102.96,102.98,185600000.0
2008-06-09 01:44:00,102.98,102.98,102.95,102.98,88700000.0
2008-06-09 01:45:00,102.98,102.98,102.935,102.94,98100000.0
2008-06-09 01:46:00,102.94,102.95,102.93,102.95,38500000.0
2008-06-09 01:47:00,102.95,102.95,102.93,102.93,90700000.0
2008-06-09 01:48:00,102.93,102.95,102.93,102.95,85500000.0
2008-06-09 01:49:00,102.95,102.95,102.93,102.94,98100000.0
2008-06-09 01:50:00,102.94,102.94,102.93,102.93,48700000.0
2008-06-09 01:51:00,102.93,102.94,102.93,102.93,32900000.0
2008-06-09 01:52:00,102.93,102.96,102.93,102.95,126800000.0
2008-06-09 01:53:00,102.95,102.96,102.93,102.95,70200000.0
2008-06-09 01:54:00,102.95,102.95,102.93,102.93,112100000.0
2008-06-09 01:55:00,102.95,102.95,102.95,102.95,62100000.0
2008-06-09 01:56:00,102.95,102.98,102.95,102.97,98700000.0
2008-06-09 01:57:00,102.97,103.0,102.97,102.97,243900000.0
2008-06-09 01:58:00,102.97,102.98,102.95,102.97,272800000.0
2008-06-09 01:59:00,102.97,103.01,102.97,103.01,219700000.0
2008-06-09 02:00:00,103.01,103.02,103.0,103.02,129200000.0
2008-06-09 02:01:00,103.02,103.02,102.97,102.97,304100000.0
2008-06-09 02:02:00,102.98,103.0,102.97,103.0,274900000.0
2008-06-09 02:03:00,103.0,103.0,102.98,102.99,199800001.0
2008-06-09 02:04:00,103.0,103.01,102.98,103.0,388700001.0
2008-06-09 02:05:00,103.0,103.03,103.0,103.02,172800000.0
2008-06-09 02:06:00,103.02,103.05,103.0,103.0,239400001.0
2008-06-09 02:07:00,103.01,103.03,103.0,103.01,233600000.0
2008-06-09 02:08:00,103.01,103.02,103.01,103.01,83400000.0
2008-06-09 02:09:00,103.02,103.02,103.01,103.02,79800000.0
2008-06-09 02:10:00,103.02,103.03,103.02,103.02,53500000.0
2008-06-09 02:11:00,103.02,103.07,103.02,103.03,271700000.0
2008-06-09 02:12:00,103.03,103.08,103.0,103.07,220000000.0
2008-06-09 02:13:00,103.06,103.07,103.01,103.04,246800000.0
2008-06-09 02:14:00,103.04,103.04,102.99,103.04,247000000.0
2008-06-09 02:15:00,103.04,103.04,102.89,102.94,353600000.0
2008-06-09 02:16:00,102.94,103.03,102.93,103.03,246600000.0
2008-06-09 02:17:00,103.03,103.09,103.0,103.0,265400000.0
2008-06-09 02:18:00,103.0,103.06,102.96,103.06,276100000.0
2008-06-09 02:19:00,103.06,103.07,103.04,103.05,86500000.0
2008-06-09 02:20:00,103.05,103.06,103.02,103.02,54500000.0
2008-06-09 02:21:00,103.02,103.03,103.0,103.01,94400000.0
2008-06-09 02:22:00,103.01,103.04,103.01,103.02,193000000.0
2008-06-09 02:23:00,103.02,103.06,103.02,103.05,315500000.0
2008-06-09 02:24:00,103.05,103.09,103.0,103.01,313500000.0
2008-06-09 02:25:00,103.01,103.04,103.01,103.03,445200000.0
2008-06-09 02:26:00,103.03,103.04,103.02,103.03,279800000.0
2008-06-09 02:27:00,103.03,103.05,103.03,103.03,423200000.0
2008-06-09 02:28:00,103.03,103.05,103.03,103.05,232900000.0
2008-06-09 02:29:00,103.05,103.05,103.03,103.03,223900000.0
2008-06-09 02:30:00,103.02,103.04,102.98,103.0,212100000.0
2008-06-09 02:31:00,103.0,103.01,102.99,103.01,222900000.0
2008-06-09 02:32:00,103.0,103.03,103.0,103.01,131100000.0
2008-06-09 02:33:00,103.01,103.03,103.01,103.01,164000000.0
2008-06-09 02:34:00,103.01,103.02,103.0,103.02,114100000.0
2008-06-09 02:35:00,103.01,103.02,102.99,103.02,169500000.0
2008-06-09 02:36:00,103.02,103.04,103.01,103.04,192000000.0
2008-06-09 02:37:00,103.04,103.06,103.04,103.04,230100000.0
2008-06-09 02:38:00,103.04,103.05,103.04,103.05,259699999.0
2008-06-09 02:39:00,103.05,103.06,103.04,103.05,44600000.0
2008-06-09 02:40:00,103.05,103.05,103.03,103.04,106600000.0
2008-06-09 02:41:00,103.04,103.04,103.04,103.04,9200000.0
2008-06-09 02:42:00,103.04,103.04,103.03,103.04,90200000.0
2008-06-09 02:43:00,103.04,103.05,103.03,103.03,59900000.0
2008-06-09 02:44:00,103.03,103.04,103.03,103.04,8300000.0
2008-06-09 02:45:00,103.04,103.04,103.01,103.04,5100000.0
2008-06-09 02:46:00,103.01,103.04,102.99,103.04,31800000.0
2008-06-09 02:47:00,103.04,103.04,102.98,102.99,25200000.0
2008-06-09 02:48:00,102.99,102.99,102.99,102.99,20000000.0
2008-06-09 02:49:00,102.99,102.99,102.99,102.99,5600000.0
2008-06-09 02:50:00,102.99,102.99,102.95,102.95,68300000.0
2008-06-09 02:51:00,102.94,102.94,102.92,102.92,114500000.0
2008-06-09 02:52:00,102.92,102.95,102.92,102.93,64400000.0
2008-06-09 02:53:00,102.93,102.95,102.92,102.92,316999999.0
2008-06-09 02:54:00,102.92,102.95,102.92,102.93,329000000.0
2008-06-09 02:55:00,102.93,102.94,102.93,102.93,139900000.0
2008-06-09 02:56:00,102.94,102.97,102.92,102.94,71800000.0
2008-06-09 02:57:00,102.94,102.95,102.93,102.95,77800000.0
2008-06-09 02:58:00,102.95,102.95,102.93,102.94,39500000.0
2008-06-09 02:59:00,102.94,102.99,102.94,102.97,31700000.0
2008-06-09 03:00:00,102.98,102.99,102.95,102.98,59100000.0
2008-06-09 03:01:00,102.98,102.98,102.94,102.98,26900000.0
2008-06-09 03:02:00,102.94,102.95,102.93,102.94,88600000.0
2008-06-09 03:03:00,102.93,102.93,102.92,102.93,37100000.0
2008-06-09 03:04:00,102.93,102.95,102.92,102.93,23400000.0
2008-06-09 03:05:00,102.93,102.93,102.93,102.93,12000000.0
2008-06-09 03:06:00,102.93,102.93,102.92,102.93,15300000.0
2008-06-09 03:07:00,102.93,102.93,102.92,102.92,124800000.0
2008-06-09 03:08:00,102.92,102.93,102.91,102.92,110100000.0
2008-06-09 03:09:00,102.92,102.94,102.88,102.93,187600000.0
2008-06-09 03:10:00,102.93,102.93,102.92,102.92,29200000.0
2008-06-09 03:11:00,102.92,102.92,102.91,102.91,34800000.0
2008-06-09 03:12:00,102.91,102.92,102.91,102.91,137600000.0
2008-06-09 03:13:00,102.91,102.93,102.91,102.92,203000000.0
2008-06-09 03:14:00,102.92,102.93,102.92,102.92,61400000.0
2008-06-09 03:15:00,102.92,102.95,102.92,102.95,50300000.0
2008-06-09 03:16:00,102.94,102.97,102.94,102.96,33200000.0
2008-06-09 03:17:00,102.96,102.96,102.96,102.96,11200000.0
2008-06-09 03:18:00,102.96,102.97,102.96,102.96,28600000.0
2008-06-09 03:19:00,102.96,102.98,102.96,102.97,46700000.0
2008-06-09 03:20:00,102.97,102.97,102.97,102.97,27900000.0
2008-06-09 03:21:00,102.97,102.97,102.96,102.96,77700000.0
2008-06-09 03:22:00,102.96,102.97,102.96,102.97,59400000.0
2008-06-09 03:23:00,102.97,102.97,102.95,102.96,111700000.0
2008-06-09 03:24:00,102.96,102.98,102.95,102.98,102000000.0
2008-06-09 03:25:00,102.98,102.98,102.97,102.98,61300000.0
2008-06-09 03:26:00,102.98,103.0,102.98,102.99,105000000.0
2008-06-09 03:27:00,102.99,102.99,102.99,102.99,17900000.0
2008-06-09 03:28:00,102.99,103.05,102.99,103.05,161700000.0
2008-06-09 03:29:00,103.03,103.05,103.02,103.02,193600000.0
2008-06-09 03:30:00,103.03,103.04,103.02,103.03,158300000.0
2008-06-09 03:31:00,103.03,103.04,103.02,103.02,19600000.0
2008-06-09 03:32:00,103.03,103.05,103.03,103.05,12900000.0
2008-06-09 03:33:00,103.05,103.09,103.05,103.08,46000000.0
2008-06-09 03:34:00,103.09,103.11,103.07,103.07,48400000.0
2008-06-09 03:35:00,103.07,103.07,103.07,103.07,20000000.0
2008-06-09 03:36:00,103.07,103.07,103.0,103.01,190100000.0
2008-06-09 03:37:00,103.01,103.02,103.0,103.02,53200000.0
2008-06-09 03:38:00,103.02,103.04,103.01,103.02,125700000.0
2008-06-09 03:39:00,103.02,103.03,103.0,103.03,202999999.0
2008-06-09 03:40:00,103.03,103.05,103.03,103.04,63900000.0
2008-06-09 03:41:00,103.04,103.07,103.04,103.05,130900000.0
2008-06-09 03:42:00,103.05,103.07,103.05,103.06,83700000.0
2008-06-09 03:43:00,103.06,103.09,103.06,103.09,174300000.0
2008-06-09 03:44:00,103.09,103.12,103.07,103.11,180800000.0
2008-06-09 03:45:00,103.11,103.14,103.1,103.12,357100000.0
2008-06-09 03:46:00,103.12,103.18,103.12,103.18,436400000.0
2008-06-09 03:47:00,103.18,103.19,103.15,103.19,439000000.0
2008-06-09 03:48:00,103.19,103.19,103.17,103.18,174300000.0
2008-06-09 03:49:00,103.18,103.18,103.16,103.16,30600000.0
2008-06-09 03:50:00,103.16,103.19,103.16,103.17,61800000.0
2008-06-09 03:51:00,103.16,103.17,103.13,103.15,302400000.0
2008-06-09 03:52:00,103.15,103.2,103.15,103.2,91600000.0
2008-06-09 03:53:00,103.2,103.24,103.2,103.22,418599998.0
2008-06-09 03:54:00,103.23,103.24,103.21,103.21,518200001.0
2008-06-09 03:55:00,103.22,103.25,103.22,103.25,182800001.0
2008-06-09 03:56:00,103.24,103.25,103.24,103.24,69900000.0
2008-06-09 03:57:00,103.23,103.26,103.23,103.23,43400000.0
2008-06-09 03:58:00,103.23,103.23,103.23,103.23,9600000.0
2008-06-09 03:59:00,103.23,103.24,103.23,103.24,149100000.0
2008-06-09 04:00:00,103.24,103.26,103.24,103.25,175700000.0
2008-06-09 04:01:00,103.25,103.25,103.19,103.19,212900000.0
2008-06-09 04:02:00,103.2,103.22,103.19,103.21,227500000.0
2008-06-09 04:03:00,103.2,103.21,103.19,103.2,175100000.0
2008-06-09 04:04:00,103.2,103.2,103.18,103.19,82200000.0
2008-06-09 04:05:00,103.19,103.19,103.19,103.19,48700000.0
2008-06-09 04:06:00,103.19,103.19,103.19,103.19,6600000.0
2008-06-09 04:07:00,103.19,103.19,103.19,103.19,3000000.0
2008-06-09 04:08:00,103.19,103.21,103.19,103.2,51700000.0
2008-06-09 04:09:00,103.195,103.21,103.18,103.2,64700000.0
2008-06-09 04:10:00,103.2,103.21,103.2,103.21,18000000.0
2008-06-09 04:11:00,103.2,103.2,103.19,103.19,88400000.0
2008-06-09 04:12:00,103.19,103.19,103.19,103.19,38400000.0
2008-06-09 04:13:00,103.19,103.19,103.19,103.19,19200000.0
2008-06-09 04:14:00,103.19,103.19,103.19,103.19,44000000.0
2008-06-09 04:15:00,103.19,103.19,103.19,103.19,5600000.0
2008-06-09 04:16:00,103.19,103.19,103.13,103.14,180300000.0
2008-06-09 04:17:00,103.14,103.14,103.13,103.13,131700000.0
2008-06-09 04:18:00,103.13,103.13,103.12,103.12,23600000.0
2008-06-09 04:19:00,103.12,103.12,103.11,103.12,9100000.0
2008-06-09 04:20:00,103.12,103.12,103.12,103.12,2400000.0
2008-06-09 04:21:00,103.12,103.13,103.12,103.13,46900000.0
2008-06-09 04:22:00,103.12,103.29,103.12,103.22,117500000.0
2008-06-09 04:23:00,103.22,103.23,103.21,103.21,45800000.0
2008-06-09 04:24:00,103.21,103.24,103.21,103.23,46200000.0
2008-06-09 04:25:00,103.23,103.24,103.23,103.23,30100000.0
2008-06-09 04:26:00,103.23,103.23,103.23,103.23,18400000.0
2008-06-09 04:27:00,103.23,103.23,103.23,103.23,8000000.0
2008-06-09 04:28:00,103.23,103.23,103.23,103.23,15200000.0
2008-06-09 04:29:00,103.19,103.19,103.19,103.19,21400000.0
2008-06-09 04:30:00,103.19,103.19,103.19,103.19,4800000.0
2008-06-09 04:31:00,103.19,103.19,103.19,103.19,9600000.0
2008-06-09 04:32:00,103.19,103.19,103.19,103.19,8000000.0
2008-06-09 04:33:00,103.19,103.19,103.19,103.19,6400000.0
2008-06-09 04:34:00,103.102,103.141,103.084,103.09,296900000.0
2008-06-09 04:35:00,103.19,103.19,103.19,103.19,6400000.0
2008-06-09 04:36:00,103.19,103.19,103.14,103.19,27000000.0
2008-06-09 04:37:00,103.19,103.19,103.13,103.13,52800000.0
2008-06-09 04:38:00,103.15,103.15,103.13,103.13,54300000.0
2008-06-09 04:39:00,103.13,103.16,103.13,103.15,25400000.0
2008-06-09 04:40:00,103.15,103.15,103.13,103.15,32600000.0
2008-06-09 04:41:00,103.15,103.15,103.12,103.12,47900000.0
2008-06-09 04:42:00,103.12,103.14,103.12,103.13,41700000.0
2008-06-09 04:43:00,103.13,103.14,103.13,103.13,5400000.0
2008-06-09 04:44:00,103.12,103.12,103.12,103.12,20400000.0
2008-06-09 04:45:00,103.12,103.12,103.12,103.12,72600000.0
2008-06-09 04:46:00,103.12,103.14,103.12,103.14,31500000.0
2008-06-09 04:47:00,103.14,103.14,103.12,103.13,18000000.0
2008-06-09 04:48:00,103.13,103.13,103.11,103.12,60700000.0
2008-06-09 04:49:00,103.12,103.12,103.11,103.11,54300000.0
2008-06-09 04:50:00,103.11,103.13,103.1,103.13,70700000.0
2008-06-09 04:51:00,103.13,103.14,103.12,103.12,58300000.0
2008-06-09 04:52:00,103.11,103.14,103.11,103.14,26200001.0
2008-06-09 04:53:00,103.12,103.12,103.12,103.12,17900000.0
2008-06-09 04:54:00,103.13,103.13,103.13,103.13,800000.0
2008-06-09 04:55:00,103.12,103.12,103.1,103.12,24400000.0
2008-06-09 04:56:00,103.12,103.12,103.12,103.12,800000.0
2008-06-09 04:57:00,103.12,103.13,103.09,103.13,35300000.0
2008-06-09 04:58:00,103.13,103.14,103.13,103.14,8800000.0
2008-06-09 04:59:00,103.13,103.16,103.13,103.16,8500000.0
2008-06-09 05:00:00,103.15,103.17,103.15,103.16,3000000.0
2008-06-09 05:01:00,103.16,103.16,103.16,103.16,4800000.0
2008-06-09 05:02:00,103.16,103.16,103.1,103.12,35800000.0
2008-06-09 05:03:00,103.12,103.13,103.11,103.11,93000000.0
2008-06-09 05:04:00,103.11,103.13,103.11,103.12,164099999.0
2008-06-09 05:05:00,103.11,103.12,103.11,103.12,15800000.0
2008-06-09 05:06:00,103.11,103.12,103.11,103.12,18700000.0
2008-06-09 05:07:00,103.12,103.13,103.12,103.13,15300000.0
2008-06-09 05:08:00,103.13,103.13,103.13,103.13,800000.0
2008-06-09 05:09:00,103.105,103.121,103.095,103.119,79000000.0
2008-06-09 05:10:00,103.13,103.13,103.13,103.13,5700000.0
2008-06-09 05:11:00,103.13,103.13,103.13,103.13,21900000.0
2008-06-09 05:12:00,103.13,103.14,103.12,103.13,117700000.0
2008-06-09 05:13:00,103.13,103.13,103.11,103.11,27900000.0
2008-06-09 05:14:00,103.13,103.13,103.11,103.11,64200000.0
2008-06-09 05:15:00,103.11,103.11,103.11,103.11,85600000.0
2008-06-09 05:16:00,103.13,103.14,103.13,103.14,11900000.0
2008-06-09 05:17:00,103.14,103.14,103.14,103.14,4600000.0
2008-06-09 05:18:00,103.14,103.14,103.13,103.14,33100000.0
2008-06-09 05:19:00,103.14,103.16,103.14,103.16,31900000.0
2008-06-09 05:20:00,103.15,103.16,103.15,103.16,2300000.0
2008-06-09 05:21:00,103.15,103.15,103.15,103.15,800000.0
2008-06-09 05:22:00,103.13,103.155,103.13,103.155,73800000.0
2008-06-09 05:23:00,103.16,103.22,103.16,103.17,51100000.0
2008-06-09 05:24:00,103.17,103.17,103.17,103.17,8000000.0
2008-06-09 05:25:00,103.17,103.17,103.17,103.17,8800000.0
2008-06-09 05:26:00,103.17,103.17,103.17,103.17,1600000.0
2008-06-09 05:27:00,103.17,103.17,103.17,103.17,5600000.0
2008-06-09 05:28:00,103.165,103.165,103.16,103.16,5900000.0
2008-06-09 05:29:00,103.16,103.16,103.16,103.16,5600000.0
2008-06-09 05:30:00,103.16,103.16,103.16,103.16,29000000.0
2008-06-09 05:31:00,103.17,103.18,103.17,103.17,31700000.0
2008-06-09 05:32:00,103.17,103.17,103.16,103.16,38100000.0
2008-06-09 05:33:00,103.16,103.16,103.15,103.15,36000000.0
2008-06-09 05:34:00,103.15,103.15,103.115,103.12,53600000.0
2008-06-09 05:35:00,103.12,103.14,103.12,103.12,51300000.0
2008-06-09 05:36:00,103.12,103.13,103.12,103.13,44000000.0
2008-06-09 05:37:00,103.12,103.14,103.12,103.13,30300000.0
2008-06-09 05:38:00,103.13,103.14,103.12,103.12,19600000.0
2008-06-09 05:39:00,103.12,103.14,103.12,103.13,15000000.0
2008-06-09 05:40:00,103.14,103.14,103.11,103.11,79700000.0
2008-06-09 05:41:00,103.11,103.12,103.1,103.11,181600000.0
2008-06-09 05:42:00,103.11,103.14,103.11,103.14,71900000.0
2008-06-09 05:43:00,103.13,103.14,103.13,103.14,49500000.0
2008-06-09 05:44:00,103.14,103.14,103.12,103.12,22000000.0
2008-06-09 05:45:00,103.12,103.13,103.11,103.13,107700000.0
2008-06-09 05:46:00,103.12,103.16,103.12,103.16,21600000.0
2008-06-09 05:47:00,103.15,103.16,103.14,103.16,59500000.0
2008-06-09 05:48:00,103.16,103.17,103.16,103.17,20400000.0
2008-06-09 05:49:00,103.17,103.18,103.16,103.16,26200000.0
2008-06-09 05:50:00,103.16,103.16,103.155,103.16,12200000.0
2008-06-09 05:51:00,103.16,103.18,103.16,103.18,13600000.0
2008-06-09 05:52:00,103.18,103.18,103.18,103.18,9600000.0
2008-06-09 05:53:00,103.145,103.164,103.143,103.158,10100000.0
2008-06-09 05:54:00,103.18,103.18,103.18,103.18,2400000.0
2008-06-09 05:55:00,103.17,103.17,103.16,103.16,17900000.0
2008-06-09 05:56:00,103.16,103.16,103.15,103.15,45300000.0
2008-06-09 05:57:00,103.15,103.17,103.15,103.17,36300000.0
2008-06-09 05:58:00,103.17,103.17,103.17,103.17,5600000.0
2008-06-09 05:59:00,103.17,103.17,103.16,103.16,12800000.0
2008-06-09 06:00:00,103.16,103.17,103.16,103.17,11500000.0
2008-06-09 06:01:00,103.152,103.17,103.128,103.17,119300000.0
2008-06-09 06:02:00,103.155,103.17,103.15,103.17,2900000.0
2008-06-09 06:03:00,103.15,103.155,103.15,103.155,2200000.0
2008-06-09 06:04:00,103.16,103.18,103.16,103.18,2400000.0
2008-06-09 06:05:00,103.17,103.17,103.16,103.165,13600000.0
2008-06-09 06:06:00,103.16,103.17,103.16,103.17,25500000.0
2008-06-09 06:07:00,103.17,103.18,103.17,103.18,5600000.0
2008-06-09 06:08:00,103.18,103.18,103.17,103.175,2500000.0
2008-06-09 06:09:00,103.175,103.18,103.17,103.18,29300000.0
2008-06-09 06:10:00,103.18,103.2,103.18,103.2,36200000.0
2008-06-09 06:11:00,103.2,103.2,103.2,103.2,11900000.0
2008-06-09 06:12:00,103.2,103.2,103.19,103.19,3800000.0
2008-06-09 06:13:00,103.19,103.19,103.17,103.17,63700000.0
2008-06-09 06:14:00,103.17,103.2,103.17,103.18,46100000.0
2008-06-09 06:15:00,103.18,103.18,103.17,103.18,17400000.0
2008-06-09 06:16:00,103.18,103.19,103.17,103.17,6500000.0
2008-06-09 06:17:00,103.17,103.18,103.17,103.17,22100000.0
2008-06-09 06:18:00,103.17,103.185,103.16,103.18,120800000.0
2008-06-09 06:19:00,103.18,103.18,103.17,103.17,20100000.0
2008-06-09 06:20:00,103.17,103.17,103.17,103.17,35000000.0
2008-06-09 06:21:00,103.17,103.17,103.17,103.17,33300000.0
2008-06-09 06:22:00,103.17,103.17,103.165,103.17,19600000.0
2008-06-09 06:23:00,103.17,103.17,103.165,103.17,13800000.0
2008-06-09 06:24:00,103.17,103.18,103.17,103.18,19300000.0
2008-06-09 06:25:00,103.18,103.19,103.17,103.19,30400000.0
2008-06-09 06:26:00,103.19,103.19,103.17,103.17,20100000.0
2008-06-09 06:27:00,103.17,103.18,103.17,103.18,21800000.0
2008-06-09 06:28:00,103.18,103.19,103.18,103.19,7500000.0
2008-06-09 06:29:00,103.18,103.18,103.18,103.18,3100000.0
2008-06-09 06:30:00,103.17,103.17,103.17,103.17,6000000.0
2008-06-09 06:31:00,103.17,103.17,103.17,103.17,6400000.0
2008-06-09 06:32:00,103.17,103.17,103.13,103.13,12000000.0
2008-06-09 06:33:00,103.13,103.13,103.13,103.13,16000000.0
2008-06-09 06:34:00,103.13,103.13,103.13,103.13,800000.0
2008-06-09 06:35:00,103.13,103.13,103.13,103.13,11200000.0
2008-06-09 06:36:00,103.13,103.13,103.13,103.13,800000.0
2008-06-09 06:37:00,103.13,103.13,103.1,103.13,23900000.0
2008-06-09 06:38:00,103.13,103.13,103.13,103.13,3200000.0
2008-06-09 06:39:00,103.13,103.13,103.13,103.13,7200000.0
2008-06-09 06:40:00,103.13,103.13,103.13,103.13,4800000.0
2008-06-09 06:41:00,103.13,103.13,103.13,103.13,12000000.0
2008-06-09 06:42:00,103.13,103.14,103.13,103.14,28900000.0
2008-06-09 06:43:00,103.14,103.14,103.13,103.13,12600000.0
2008-06-09 06:44:00,103.13,103.13,103.13,103.13,5600000.0
2008-06-09 06:45:00,103.13,103.13,103.13,103.13,5600000.0
2008-06-09 06:46:00,103.13,103.13,103.13,103.13,6400000.0
2008-06-09 06:47:00,103.13,103.13,103.13,103.13,7200000.0
2008-06-09 06:48:00,103.13,103.13,103.13,103.13,6400000.0
2008-06-09 06:49:00,103.13,103.14,103.13,103.13,12400000.0
2008-06-09 06:50:00,103.14,103.15,103.11,103.11,39700000.0
2008-06-09 06:51:00,103.11,103.11,103.11,103.11,7200000.0
2008-06-09 06:52:00,103.11,103.11,103.11,103.11,12000000.0
2008-06-09 06:53:00,103.11,103.11,103.11,103.11,2400000.0
2008-06-09 06:54:00,103.11,103.11,103.11,103.11,800000.0
2008-06-09 06:55:00,103.11,103.11,103.09,103.09,2300000.0
2008-06-09 06:56:00,103.09,103.11,103.08,103.11,13500000.0
2008-06-09 06:57:00,103.11,103.15,103.11,103.15,36200000.0
2008-06-09 06:58:00,103.15,103.18,103.13,103.145,16800000.0
2008-06-09 06:59:00,103.15,103.18,103.15,103.17,36700000.0
2008-06-09 07:00:00,103.17,103.17,103.1,103.1,31400000.0
2008-06-09 07:01:00,103.1,103.105,103.085,103.1,34600000.0
2008-06-09 07:02:00,103.1,103.12,103.09,103.11,37000000.0
2008-06-09 07:03:00,103.11,103.11,103.1,103.1,38300000.0
2008-06-09 07:04:00,103.1,103.11,103.09,103.09,16900000.0
2008-06-09 07:05:00,103.1,103.1,103.07,103.07,25300000.0
2008-06-09 07:06:00,103.07,103.07,103.07,103.07,8800000.0
2008-06-09 07:07:00,103.07,103.1,103.07,103.08,52900000.0
2008-06-09 07:08:00,103.08,103.085,103.07,103.08,11000000.0
2008-06-09 07:09:00,103.08,103.09,103.075,103.09,7700000.0
2008-06-09 07:10:00,103.09,103.095,103.08,103.08,54100000.0
2008-06-09 07:11:00,103.09,103.1,103.08,103.08,16400000.0
2008-06-09 07:12:00,103.08,103.1,103.06,103.08,43100000.0
2008-06-09 07:13:00,103.08,103.09,103.06,103.07,44800000.0
2008-06-09 07:14:00,103.07,103.08,103.05,103.08,49700000.0
2008-06-09 07:15:00,103.08,103.08,103.05,103.06,77200000.0
2008-06-09 07:16:00,103.06,103.08,103.06,103.08,19100000.0
2008-06-09 07:17:00,103.08,103.09,103.08,103.09,5000000.0
2008-06-09 07:18:00,103.09,103.16,103.07,103.14,81800000.0
2008-06-09 07:19:00,103.14,103.14,103.14,103.14,44000000.0
2008-06-09 07:20:00,103.14,103.14,103.14,103.14,19200000.0
2008-06-09 07:21:00,103.14,103.14,103.1,103.1,42300000.0
2008-06-09 07:22:00,103.1,103.1,103.08,103.1,21000000.0
2008-06-09 07:23:00,103.1,103.1,103.08,103.08,122300000.0
2008-06-09 07:24:00,103.08,103.08,103.08,103.08,80500000.0
2008-06-09 07:25:00,103.08,103.08,103.07,103.07,77400000.0
2008-06-09 07:26:00,103.065,103.08,103.06,103.07,440900000.0
2008-06-09 07:27:00,103.08,103.12,103.07,103.11,50100000.0
2008-06-09 07:28:00,103.11,103.11,103.11,103.11,12000000.0
2008-06-09 07:29:00,103.11,103.11,103.07,103.07,25300000.0
2008-06-09 07:30:00,103.08,103.09,103.07,103.075,108300000.0
2008-06-09 07:31:00,103.075,103.08,103.06,103.07,304100001.0
2008-06-09 07:32:00,103.07,103.09,103.07,103.09,162500001.0
2008-06-09 07:33:00,103.09,103.09,103.07,103.075,57400000.0
2008-06-09 07:34:00,103.08,103.08,103.07,103.07,46900000.0
2008-06-09 07:35:00,103.07,103.07,103.01,103.025,302300001.0
2008-06-09 07:36:00,103.03,103.03,103.02,103.03,180700000.0
2008-06-09 07:37:00,103.03,103.05,103.02,103.04,73300000.0
2008-06-09 07:38:00,103.04,103.06,103.04,103.04,257899999.0
2008-06-09 07:39:00,103.03,103.05,103.03,103.05,271199999.0
2008-06-09 07:40:00,103.05,103.06,103.05,103.06,15400000.0
2008-06-09 07:41:00,103.06,103.07,103.03,103.045,21800000.0
2008-06-09 07:42:00,103.04,103.07,103.04,103.05,31000000.0
2008-06-09 07:43:00,103.05,103.08,103.05,103.06,16500000.0
2008-06-09 07:44:00,103.06,103.06,103.04,103.04,124800000.0
2008-06-09 07:45:00,103.04,103.05,103.03,103.05,460600001.0
2008-06-09 07:46:00,103.04,103.06,103.02,103.06,110100000.0
2008-06-09 07:47:00,103.06,103.09,103.06,103.07,14200000.0
2008-06-09 07:48:00,103.07,103.07,103.07,103.07,12000000.0
2008-06-09 07:49:00,103.07,103.07,103.01,103.07,48400000.0
2008-06-09 07:50:00,103.005,103.03,103.0,103.02,48800000.0
2008-06-09 07:51:00,103.02,103.02,103.01,103.01,33800000.0
2008-06-09 07:52:00,103.01,103.015,103.01,103.01,20000000.0
2008-06-09 07:53:00,103.01,103.03,103.0,103.025,17300000.0
2008-06-09 07:54:00,103.02,103.035,103.02,103.03,9900000.0
2008-06-09 07:55:00,103.025,103.1,103.025,103.09,49800000.0
2008-06-09 07:56:00,103.09,103.09,103.07,103.08,7600000.0
2008-06-09 07:57:00,103.09,103.1,103.085,103.095,6200000.0
2008-06-09 07:58:00,103.09,103.09,103.05,103.06,24900000.0
2008-06-09 07:59:00,103.06,103.08,103.05,103.07,30600000.0
2008-06-09 08:00:00,103.065,103.075,103.005,103.025,78300000.0
2008-06-09 08:01:00,103.025,103.045,103.015,103.015,30300000.0
2008-06-09 08:02:00,103.02,103.03,103.005,103.03,32000000.0
2008-06-09 08:03:00,103.035,103.05,103.025,103.05,20400000.0
2008-06-09 08:04:00,103.05,103.085,103.05,103.07,40900000.0
2008-06-09 08:05:00,103.07,103.07,103.035,103.06,41100000.0
2008-06-09 08:06:00,103.075,103.08,103.05,103.065,31500000.0
2008-06-09 08:07:00,103.065,103.07,103.05,103.05,25300000.0
2008-06-09 08:08:00,103.05,103.06,103.05,103.06,16200000.0
2008-06-09 08:09:00,103.06,103.08,103.06,103.08,6800000.0
2008-06-09 08:10:00,103.075,103.12,103.06,103.09,41700000.0
2008-06-09 08:11:00,103.09,103.09,103.06,103.09,25400000.0
2008-06-09 08:12:00,103.09,103.09,103.04,103.05,54700000.0
2008-06-09 08:13:00,103.05,103.08,103.05,103.07,56200000.0
2008-06-09 08:14:00,103.07,103.07,103.04,103.06,92300000.0
2008-06-09 08:15:00,103.06,103.06,103.04,103.045,72400000.0
2008-06-09 08:16:00,103.05,103.09,103.05,103.09,129600000.0
2008-06-09 08:17:00,103.09,103.09,103.065,103.07,77700000.0
2008-06-09 08:18:00,103.07,103.08,103.04,103.07,66200000.0
2008-06-09 08:19:00,103.07,103.07,103.02,103.03,89000000.0
2008-06-09 08:20:00,103.03,103.08,103.03,103.07,91200000.0
2008-06-09 08:21:00,103.055,103.07,103.035,103.07,135900000.0
2008-06-09 08:22:00,103.07,103.08,103.05,103.08,113000000.0
2008-06-09 08:23:00,103.07,103.08,103.06,103.075,97100000.0
2008-06-09 08:24:00,103.075,103.09,103.05,103.05,75100000.0
2008-06-09 08:25:00,103.05,103.06,103.025,103.03,105500000.0
2008-06-09 08:26:00,103.03,103.06,103.03,103.05,24400000.0
2008-06-09 08:27:00,103.05,103.06,103.04,103.055,26800000.0
2008-06-09 08:28:00,103.06,103.07,103.02,103.06,80500000.0
2008-06-09 08:29:00,103.065,103.12,103.065,103.11,43000000.0
2008-06-09 08:30:00,103.1,103.11,103.08,103.09,55100000.0
2008-06-09 08:31:00,103.095,103.12,103.095,103.115,13100000.0
2008-06-09 08:32:00,103.13,103.18,103.125,103.17,60400000.0
2008-06-09 08:33:00,103.17,103.2,103.13,103.17,73100000.0
2008-06-09 08:34:00,103.17,103.21,103.145,103.2,89700000.0
2008-06-09 08:35:00,103.2,103.235,103.2,103.215,48000000.0
2008-06-09 08:36:00,103.22,103.245,103.21,103.22,45600000.0
2008-06-09 08:37:00,103.23,103.23,103.2,103.21,38800000.0
2008-06-09 08:38:00,103.21,103.215,103.19,103.215,58600000.0
2008-06-09 08:39:00,103.215,103.23,103.21,103.21,58500000.0
2008-06-09 08:40:00,103.205,103.25,103.2,103.22,93800000.0
2008-06-09 08:41:00,103.22,103.24,103.22,103.23,28800000.0
2008-06-09 08:42:00,103.23,103.235,103.2,103.21,62000000.0
2008-06-09 08:43:00,103.21,103.22,103.19,103.19,29600000.0
2008-06-09 08:44:00,103.195,103.22,103.185,103.21,51300000.0
2008-06-09 08:45:00,103.21,103.24,103.2,103.23,75900000.0
2008-06-09 08:46:00,103.22,103.23,103.2,103.21,65600000.0
2008-06-09 08:47:00,103.21,103.23,103.21,103.21,20300000.0
2008-06-09 08:48:00,103.21,103.22,103.21,103.21,12200000.0
2008-06-09 08:49:00,103.21,103.23,103.21,103.21,27200000.0
2008-06-09 08:50:00,103.21,103.22,103.195,103.2,43100000.0
2008-06-09 08:51:00,103.2,103.21,103.19,103.2,28900000.0
2008-06-09 08:52:00,103.2,103.23,103.19,103.23,18400000.0
2008-06-09 08:53:00,103.23,103.27,103.23,103.25,117800000.0
2008-06-09 08:54:00,103.25,103.33,103.25,103.33,97700000.0
2008-06-09 08:55:00,103.33,103.38,103.33,103.35,95800000.0
2008-06-09 08:56:00,103.35,103.39,103.335,103.335,115400000.0
2008-06-09 08:57:00,103.33,103.36,103.315,103.33,102000000.0
2008-06-09 08:58:00,103.33,103.35,103.29,103.33,172500000.0
2008-06-09 08:59:00,103.335,103.38,103.31,103.375,92900000.0
2008-06-09 09:00:00,103.365,103.38,103.35,103.37,77200000.0
2008-06-09 09:01:00,103.37,103.39,103.35,103.38,121200000.0
2008-06-09 09:02:00,103.39,103.43,103.375,103.42,68500000.0
2008-06-09 09:03:00,103.42,103.43,103.39,103.39,72400000.0
2008-06-09 09:04:00,103.38,103.39,103.37,103.38,67000000.0
2008-06-09 09:05:00,103.365,103.39,103.365,103.38,57700000.0
2008-06-09 09:06:00,103.38,103.4,103.37,103.38,58500000.0
2008-06-09 09:07:00,103.39,103.4,103.37,103.39,47700000.0
2008-06-09 09:08:00,103.39,103.42,103.39,103.41,68500000.0
2008-06-09 09:09:00,103.41,103.51,103.41,103.49,147500000.0
2008-06-09 09:10:00,103.5,103.51,103.47,103.47,68700000.0
2008-06-09 09:11:00,103.47,103.48,103.45,103.47,79400000.0
2008-06-09 09:12:00,103.47,103.47,103.44,103.47,34100000.0
2008-06-09 09:13:00,103.47,103.47,103.45,103.47,67300000.0
2008-06-09 09:14:00,103.47,103.47,103.43,103.45,167600000.0
2008-06-09 09:15:00,103.44,103.47,103.43,103.45,75700000.0
2008-06-09 09:16:00,103.45,103.47,103.41,103.43,71700000.0
2008-06-09 09:17:00,103.43,103.47,103.42,103.45,98100000.0
2008-06-09 09:18:00,103.46,103.46,103.44,103.44,65200000.0
2008-06-09 09:19:00,103.44,103.44,103.42,103.43,52300000.0
2008-06-09 09:20:00,103.44,103.47,103.43,103.45,78600000.0
2008-06-09 09:21:00,103.45,103.46,103.43,103.44,63500000.0
2008-06-09 09:22:00,103.44,103.45,103.43,103.43,82000000.0
2008-06-09 09:23:00,103.43,103.44,103.41,103.42,91300000.0
2008-06-09 09:24:00,103.42,103.43,103.41,103.42,25500000.0
2008-06-09 09:25:00,103.42,103.45,103.41,103.41,40900000.0
2008-06-09 09:26:00,103.41,103.41,103.41,103.41,27800000.0
2008-06-09 09:27:00,103.41,103.42,103.38,103.41,61200000.0
2008-06-09 09:28:00,103.39,103.41,103.36,103.39,94700000.0
2008-06-09 09:29:00,103.39,103.42,103.37,103.4,109500000.0
2008-06-09 09:30:00,103.4,103.455,103.39,103.44,79900000.0
2008-06-09 09:31:00,103.44,103.46,103.41,103.41,69600000.0
2008-06-09 09:32:00,103.41,103.45,103.4,103.45,95900000.0
2008-06-09 09:33:00,103.45,103.47,103.44,103.46,117300000.0
2008-06-09 09:34:00,103.46,103.48,103.46,103.46,101900000.0
2008-06-09 09:35:00,103.465,103.49,103.45,103.47,89800000.0
2008-06-09 09:36:00,103.47,103.51,103.47,103.49,86200000.0
2008-06-09 09:37:00,103.5,103.54,103.5,103.52,47500000.0
2008-06-09 09:38:00,103.52,103.53,103.49,103.51,58300000.0
2008-06-09 09:39:00,103.51,103.56,103.49,103.54,82200000.0
2008-06-09 09:40:00,103.54,103.57,103.51,103.51,88200000.0
2008-06-09 09:41:00,103.51,103.53,103.49,103.49,44000000.0
2008-06-09 09:42:00,103.49,103.535,103.475,103.505,78100000.0
2008-06-09 09:43:00,103.5,103.52,103.49,103.49,87000000.0
2008-06-09 09:44:00,103.49,103.53,103.49,103.52,67200000.0
2008-06-09 09:45:00,103.525,103.56,103.52,103.54,92100000.0
2008-06-09 09:46:00,103.54,103.54,103.455,103.455,97900000.0
2008-06-09 09:47:00,103.45,103.49,103.45,103.47,56800000.0
2008-06-09 09:48:00,103.47,103.47,103.44,103.46,68600000.0
2008-06-09 09:49:00,103.46,103.47,103.405,103.41,84100000.0
2008-06-09 09:50:00,103.41,103.48,103.41,103.48,76700000.0
2008-06-09 09:51:00,103.48,103.48,103.46,103.47,59400000.0
2008-06-09 09:52:00,103.47,103.48,103.45,103.46,60100000.0
2008-06-09 09:53:00,103.46,103.47,103.45,103.47,64500000.0
2008-06-09 09:54:00,103.47,103.48,103.46,103.46,35000000.0
2008-06-09 09:55:00,103.46,103.47,103.435,103.45,57700000.0
2008-06-09 09:56:00,103.45,103.49,103.45,103.48,46600000.0
2008-06-09 09:57:00,103.48,103.52,103.46,103.51,67500000.0
2008-06-09 09:58:00,103.51,103.52,103.49,103.51,44000000.0
2008-06-09 09:59:00,103.51,103.51,103.48,103.49,24300000.0
2008-06-09 10:00:00,103.49,103.51,103.49,103.5,33600000.0
2008-06-09 10:01:00,103.5,103.51,103.45,103.45,48500000.0
2008-06-09 10:02:00,103.45,103.48,103.445,103.47,51400000.0
2008-06-09 10:03:00,103.47,103.49,103.46,103.49,60100000.0
2008-06-09 10:04:00,103.49,103.5,103.465,103.48,58800000.0
2008-06-09 10:05:00,103.48,103.49,103.46,103.47,59900000.0
2008-06-09 10:06:00,103.47,103.47,103.4,103.42,55200000.0
2008-06-09 10:07:00,103.41,103.43,103.38,103.38,73900000.0
2008-06-09 10:08:00,103.38,103.41,103.375,103.38,48500000.0
2008-06-09 10:09:00,103.37,103.43,103.36,103.42,98200000.0
2008-06-09 10:10:00,103.42,103.43,103.375,103.41,69500000.0
2008-06-09 10:11:00,103.41,103.47,103.41,103.46,48800000.0
2008-06-09 10:12:00,103.45,103.46,103.43,103.44,68500000.0
2008-06-09 10:13:00,103.44,103.47,103.435,103.44,53500000.0
2008-06-09 10:14:00,103.44,103.47,103.43,103.46,73000000.0
2008-06-09 10:15:00,103.46,103.5,103.46,103.49,78900000.0
2008-06-09 10:16:00,103.49,103.49,103.46,103.47,41200000.0
2008-06-09 10:17:00,103.47,103.51,103.47,103.49,61200000.0
2008-06-09 10:18:00,103.49,103.53,103.47,103.52,51500000.0
2008-06-09 10:19:00,103.53,103.53,103.485,103.51,70500000.0
2008-06-09 10:20:00,103.51,103.52,103.49,103.49,32700000.0
2008-06-09 10:21:00,103.49,103.52,103.49,103.51,66300000.0
2008-06-09 10:22:00,103.51,103.52,103.49,103.49,65700000.0
2008-06-09 10:23:00,103.49,103.51,103.48,103.5,48200000.0
2008-06-09 10:24:00,103.5,103.51,103.48,103.51,29500000.0
2008-06-09 10:25:00,103.51,103.51,103.485,103.5,13600000.0
2008-06-09 10:26:00,103.5,103.52,103.49,103.5,37700000.0
2008-06-09 10:27:00,103.5,103.53,103.49,103.505,63500000.0
2008-06-09 10:28:00,103.51,103.52,103.49,103.5,30800000.0
2008-06-09 10:29:00,103.5,103.52,103.495,103.51,28400000.0
2008-06-09 10:30:00,103.51,103.57,103.5,103.55,73500000.0
2008-06-09 10:31:00,103.55,103.58,103.55,103.58,96200000.0
2008-06-09 10:32:00,103.58,103.64,103.58,103.6,94900000.0
2008-06-09 10:33:00,103.61,103.68,103.59,103.66,113800000.0
2008-06-09 10:34:00,103.66,103.7,103.65,103.66,92500000.0
2008-06-09 10:35:00,103.66,103.67,103.62,103.65,94800000.0
2008-06-09 10:36:00,103.65,103.71,103.64,103.7,65300000.0
2008-06-09 10:37:00,103.69,103.73,103.67,103.69,75100000.0
2008-06-09 10:38:00,103.7,103.73,103.68,103.7,58800000.0
2008-06-09 10:39:00,103.69,103.71,103.68,103.69,70400000.0
2008-06-09 10:40:00,103.69,103.72,103.665,103.69,73100000.0
2008-06-09 10:41:00,103.69,103.71,103.67,103.71,93700000.0
2008-06-09 10:42:00,103.71,103.71,103.66,103.67,43400000.0
2008-06-09 10:43:00,103.66,103.68,103.65,103.65,57300000.0
2008-06-09 10:44:00,103.655,103.66,103.64,103.66,30700000.0
2008-06-09 10:45:00,103.66,103.68,103.65,103.65,67600000.0
2008-06-09 10:46:00,103.655,103.68,103.65,103.66,69800000.0
2008-06-09 10:47:00,103.665,103.68,103.64,103.68,82700000.0
2008-06-09 10:48:00,103.68,103.7,103.61,103.62,138000000.0
2008-06-09 10:49:00,103.62,103.63,103.59,103.59,143700000.0
2008-06-09 10:50:00,103.59,103.595,103.56,103.59,87300000.0
2008-06-09 10:51:00,103.59,103.6,103.57,103.58,61600000.0
2008-06-09 10:52:00,103.58,103.58,103.53,103.55,53200000.0
2008-06-09 10:53:00,103.55,103.56,103.54,103.56,61200000.0
2008-06-09 10:54:00,103.56,103.58,103.55,103.57,66900000.0
2008-06-09 10:55:00,103.57,103.59,103.54,103.55,75500000.0
2008-06-09 10:56:00,103.55,103.56,103.52,103.56,61900000.0
2008-06-09 10:57:00,103.56,103.56,103.52,103.54,75900000.0
2008-06-09 10:58:00,103.53,103.55,103.52,103.53,56900000.0
2008-06-09 10:59:00,103.53,103.585,103.53,103.57,61700000.0
2008-06-09 11:00:00,103.57,103.6,103.55,103.58,117600000.0
2008-06-09 11:01:00,103.585,103.6,103.55,103.55,106900000.0
2008-06-09 11:02:00,103.54,103.56,103.52,103.54,49400000.0
2008-06-09 11:03:00,103.54,103.59,103.53,103.58,45500000.0
2008-06-09 11:04:00,103.58,103.61,103.57,103.61,97800000.0
2008-06-09 11:05:00,103.6,103.61,103.54,103.54,62400000.0
2008-06-09 11:06:00,103.54,103.56,103.53,103.54,70400000.0
2008-06-09 11:07:00,103.54,103.56,103.53,103.55,74900000.0
2008-06-09 11:08:00,103.545,103.58,103.54,103.56,76000000.0
2008-06-09 11:09:00,103.56,103.58,103.545,103.55,59000000.0
2008-06-09 11:10:00,103.55,103.59,103.55,103.58,59800000.0
2008-06-09 11:11:00,103.58,103.61,103.565,103.6,48200000.0
2008-06-09 11:12:00,103.61,103.63,103.59,103.61,45300000.0
2008-06-09 11:13:00,103.61,103.62,103.575,103.58,59200000.0
2008-06-09 11:14:00,103.58,103.59,103.57,103.57,62300000.0
2008-06-09 11:15:00,103.57,103.6,103.55,103.59,45800000.0
2008-06-09 11:16:00,103.59,103.6,103.57,103.6,54100000.0
2008-06-09 11:17:00,103.6,103.63,103.595,103.61,66700000.0
2008-06-09 11:18:00,103.61,103.64,103.6,103.63,45000000.0
2008-06-09 11:19:00,103.63,103.64,103.6,103.62,97200000.0
2008-06-09 11:20:00,103.62,103.635,103.6,103.61,59800000.0
2008-06-09 11:21:00,103.61,103.61,103.585,103.59,50900000.0
2008-06-09 11:22:00,103.59,103.64,103.59,103.64,89800000.0
2008-06-09 11:23:00,103.62,103.66,103.61,103.63,83200000.0
2008-06-09 11:24:00,103.63,103.66,103.61,103.65,59000000.0
2008-06-09 11:25:00,103.65,103.67,103.635,103.64,37100000.0
2008-06-09 11:26:00,103.64,103.67,103.63,103.66,33400000.0
2008-06-09 11:27:00,103.66,103.69,103.65,103.66,47200000.0
2008-06-09 11:28:00,103.66,103.67,103.65,103.65,58800000.0
2008-06-09 11:29:00,103.66,103.68,103.65,103.68,55100000.0
2008-06-09 11:30:00,103.68,103.71,103.67,103.69,65800000.0
2008-06-09 11:31:00,103.69,103.695,103.665,103.69,42100000.0
2008-06-09 11:32:00,103.68,103.71,103.67,103.67,75100000.0
2008-06-09 11:33:00,103.675,103.69,103.665,103.67,26100000.0
2008-06-09 11:34:00,103.67,103.71,103.67,103.69,27000000.0
2008-06-09 11:35:00,103.69,103.71,103.69,103.71,80500000.0
2008-06-09 11:36:00,103.71,103.72,103.71,103.71,22400000.0
2008-06-09 11:37:00,103.71,103.71,103.69,103.71,36900000.0
2008-06-09 11:38:00,103.71,103.72,103.69,103.72,56200000.0
2008-06-09 11:39:00,103.71,103.71,103.68,103.68,54400000.0
2008-06-09 11:40:00,103.68,103.7,103.68,103.69,48600000.0
2008-06-09 11:41:00,103.69,103.71,103.69,103.69,28300000.0
2008-06-09 11:42:00,103.69,103.73,103.69,103.72,77400000.0
2008-06-09 11:43:00,103.72,103.73,103.69,103.71,62500000.0
2008-06-09 11:44:00,103.71,103.72,103.68,103.7,38500000.0
2008-06-09 11:45:00,103.69,103.7,103.67,103.69,38500000.0
2008-06-09 11:46:00,103.68,103.7,103.66,103.67,32200000.0
2008-06-09 11:47:00,103.67,103.68,103.66,103.675,39700000.0
2008-06-09 11:48:00,103.675,103.7,103.67,103.69,32400000.0
2008-06-09 11:49:00,103.69,103.69,103.66,103.66,39600000.0
2008-06-09 11:50:00,103.66,103.68,103.66,103.66,73900000.0
2008-06-09 11:51:00,103.67,103.71,103.67,103.69,47700000.0
2008-06-09 11:52:00,103.69,103.7,103.67,103.69,68700000.0
2008-06-09 11:53:00,103.69,103.71,103.68,103.69,56000000.0
2008-06-09 11:54:00,103.69,103.7,103.685,103.69,35400000.0
2008-06-09 11:55:00,103.69,103.71,103.69,103.695,71800000.0
2008-06-09 11:56:00,103.7,103.73,103.7,103.73,34000000.0
2008-06-09 11:57:00,103.72,103.74,103.7,103.73,88600000.0
2008-06-09 11:58:00,103.73,103.74,103.705,103.715,69000000.0
2008-06-09 11:59:00,103.715,103.735,103.7,103.71,44500000.0
2008-06-09 12:00:00,103.71,103.74,103.71,103.74,48900000.0
2008-06-09 12:01:00,103.745,103.76,103.73,103.75,47100000.0
2008-06-09 12:02:00,103.74,103.76,103.72,103.72,43000000.0
2008-06-09 12:03:00,103.72,103.72,103.7,103.71,59300000.0
2008-06-09 12:04:00,103.71,103.75,103.7,103.735,51800000.0
2008-06-09 12:05:00,103.735,103.75,103.72,103.73,41000000.0
2008-06-09 12:06:00,103.735,103.755,103.715,103.75,80300000.0
2008-06-09 12:07:00,103.75,103.76,103.68,103.68,84900000.0
2008-06-09 12:08:00,103.68,103.75,103.68,103.75,78700000.0
2008-06-09 12:09:00,103.74,103.76,103.73,103.755,107500000.0
2008-06-09 12:10:00,103.76,103.77,103.74,103.74,53500000.0
2008-06-09 12:11:00,103.74,103.76,103.72,103.72,48400000.0
2008-06-09 12:12:00,103.705,103.72,103.67,103.69,86800000.0
2008-06-09 12:13:00,103.705,103.73,103.67,103.68,63200000.0
2008-06-09 12:14:00,103.68,103.725,103.68,103.72,58600000.0
2008-06-09 12:15:00,103.72,103.725,103.71,103.71,15300000.0
2008-06-09 12:16:00,103.7,103.715,103.69,103.715,31800000.0
2008-06-09 12:17:00,103.71,103.73,103.7,103.71,52100000.0
2008-06-09 12:18:00,103.715,103.715,103.69,103.71,51100000.0
2008-06-09 12:19:00,103.71,103.735,103.7,103.73,45900000.0
2008-06-09 12:20:00,103.73,103.75,103.7,103.72,67500000.0
2008-06-09 12:21:00,103.72,103.72,103.7,103.715,21700000.0
2008-06-09 12:22:00,103.725,103.725,103.69,103.7,50200000.0
2008-06-09 12:23:00,103.7,103.71,103.7,103.71,23300000.0
2008-06-09 12:24:00,103.71,103.72,103.695,103.72,22100000.0
2008-06-09 12:25:00,103.72,103.72,103.68,103.68,29200000.0
2008-06-09 12:26:00,103.68,103.7,103.65,103.68,60400000.0
2008-06-09 12:27:00,103.68,103.73,103.68,103.73,49700000.0
2008-06-09 12:28:00,103.71,103.72,103.71,103.72,21000000.0
2008-06-09 12:29:00,103.72,103.74,103.72,103.74,26400000.0
2008-06-09 12:30:00,103.74,103.75,103.72,103.75,74100000.0
2008-06-09 12:31:00,103.74,103.76,103.73,103.73,47600000.0
2008-06-09 12:32:00,103.735,103.76,103.735,103.74,42700000.0
2008-06-09 12:33:00,103.74,103.74,103.72,103.72,27000000.0
2008-06-09 12:34:00,103.72,103.75,103.72,103.75,26200000.0
2008-06-09 12:35:00,103.75,103.78,103.73,103.73,74300000.0
2008-06-09 12:36:00,103.73,103.74,103.7,103.7,45900000.0
2008-06-09 12:37:00,103.705,103.76,103.705,103.75,59000000.0
2008-06-09 12:38:00,103.75,103.77,103.73,103.77,33200000.0
2008-06-09 12:39:00,103.77,103.78,103.75,103.77,36100000.0
2008-06-09 12:40:00,103.76,103.77,103.76,103.76,15600000.0
2008-06-09 12:41:00,103.76,103.77,103.75,103.75,41300000.0
2008-06-09 12:42:00,103.74,103.77,103.735,103.75,42700000.0
2008-06-09 12:43:00,103.74,103.76,103.735,103.735,42800000.0
2008-06-09 12:44:00,103.735,103.75,103.73,103.74,32100000.0
2008-06-09 12:45:00,103.74,103.75,103.72,103.74,44900000.0
2008-06-09 12:46:00,103.74,103.76,103.74,103.74,24600000.0
2008-06-09 12:47:00,103.74,103.74,103.725,103.725,23400000.0
2008-06-09 12:48:00,103.73,103.735,103.635,103.675,70700000.0
2008-06-09 12:49:00,103.68,103.755,103.665,103.74,54400000.0
2008-06-09 12:50:00,103.745,103.745,103.68,103.695,99500000.0
2008-06-09 12:51:00,103.7,103.745,103.685,103.72,64800000.0
2008-06-09 12:52:00,103.715,103.775,103.715,103.72,78000000.0
2008-06-09 12:53:00,103.725,103.775,103.72,103.75,80700000.0
2008-06-09 12:54:00,103.75,103.75,103.705,103.71,48800000.0
2008-06-09 12:55:00,103.71,103.71,103.68,103.71,36600000.0
2008-06-09 12:56:00,103.705,103.745,103.705,103.715,43600000.0
2008-06-09 12:57:00,103.72,103.725,103.7,103.71,39700000.0
2008-06-09 12:58:00,103.705,103.725,103.695,103.71,40900000.0
2008-06-09 12:59:00,103.71,103.76,103.71,103.725,47700000.0
2008-06-09 13:00:00,103.72,103.76,103.715,103.735,48800000.0
2008-06-09 13:01:00,103.735,103.735,103.72,103.72,43200000.0
2008-06-09 13:02:00,103.72,103.72,103.61,103.665,69300000.0
2008-06-09 13:03:00,103.655,103.685,103.64,103.67,74800000.0
2008-06-09 13:04:00,103.665,103.675,103.63,103.67,76400000.0
2008-06-09 13:05:00,103.675,103.685,103.66,103.68,44200000.0
2008-06-09 13:06:00,103.68,103.71,103.675,103.695,58100000.0
2008-06-09 13:07:00,103.695,103.71,103.69,103.705,34200000.0
2008-06-09 13:08:00,103.705,103.71,103.69,103.7,44500000.0
2008-06-09 13:09:00,103.695,103.7,103.66,103.66,46000000.0
2008-06-09 13:10:00,103.665,103.68,103.66,103.67,27200000.0
2008-06-09 13:11:00,103.665,103.71,103.66,103.67,42700000.0
2008-06-09 13:12:00,103.67,103.695,103.655,103.685,62800000.0
2008-06-09 13:13:00,103.69,103.69,103.67,103.685,32700000.0
2008-06-09 13:14:00,103.685,103.695,103.645,103.65,35600000.0
2008-06-09 13:15:00,103.65,103.69,103.64,103.645,53900000.0
2008-06-09 13:16:00,103.645,103.665,103.61,103.625,53200000.0
2008-06-09 13:17:00,103.62,103.65,103.62,103.635,30400000.0
2008-06-09 13:18:00,103.63,103.65,103.625,103.635,35400000.0
2008-06-09 13:19:00,103.635,103.66,103.62,103.62,63900000.0
2008-06-09 13:20:00,103.625,103.65,103.61,103.63,57200000.0
2008-06-09 13:21:00,103.625,103.68,103.62,103.67,43900000.0
2008-06-09 13:22:00,103.68,103.715,103.66,103.68,65800000.0
2008-06-09 13:23:00,103.675,103.685,103.66,103.68,38600000.0
2008-06-09 13:24:00,103.68,103.705,103.665,103.685,55400000.0
2008-06-09 13:25:00,103.69,103.71,103.665,103.675,68700000.0
2008-06-09 13:26:00,103.68,103.725,103.675,103.705,55400000.0
2008-06-09 13:27:00,103.705,103.725,103.69,103.72,68000000.0
2008-06-09 13:28:00,103.72,103.725,103.705,103.715,36400000.0
2008-06-09 13:29:00,103.715,103.72,103.7,103.7,23200000.0
2008-06-09 13:30:00,103.7,103.74,103.69,103.74,35700000.0
2008-06-09 13:31:00,103.735,103.785,103.735,103.765,54300000.0
2008-06-09 13:32:00,103.765,103.785,103.755,103.755,59100000.0
2008-06-09 13:33:00,103.76,103.775,103.76,103.76,25100000.0
2008-06-09 13:34:00,103.765,103.77,103.755,103.76,27600000.0
2008-06-09 13:35:00,103.77,103.82,103.77,103.78,72000000.0
2008-06-09 13:36:00,103.78,103.78,103.77,103.77,55900000.0
2008-06-09 13:37:00,103.77,103.77,103.73,103.745,49100000.0
2008-06-09 13:38:00,103.74,103.76,103.715,103.715,51300000.0
2008-06-09 13:39:00,103.715,103.75,103.71,103.74,43400000.0
2008-06-09 13:40:00,103.74,103.75,103.695,103.705,74800000.0
2008-06-09 13:41:00,103.7,103.71,103.66,103.69,55300000.0
2008-06-09 13:42:00,103.695,103.7,103.66,103.67,53000000.0
2008-06-09 13:43:00,103.67,103.68,103.655,103.66,35200000.0
2008-06-09 13:44:00,103.66,103.68,103.63,103.68,52200000.0
2008-06-09 13:45:00,103.68,103.68,103.66,103.66,63000000.0
2008-06-09 13:46:00,103.66,103.665,103.64,103.64,62900000.0
2008-06-09 13:47:00,103.635,103.65,103.605,103.645,32700000.0
2008-06-09 13:48:00,103.65,103.65,103.625,103.625,28600000.0
2008-06-09 13:49:00,103.625,103.65,103.62,103.65,52800000.0
2008-06-09 13:50:00,103.655,103.665,103.615,103.665,53400000.0
2008-06-09 13:51:00,103.66,103.66,103.56,103.59,81400000.0
2008-06-09 13:52:00,103.595,103.595,103.56,103.58,36000000.0
2008-06-09 13:53:00,103.575,103.61,103.57,103.59,40100000.0
2008-06-09 13:54:00,103.59,103.62,103.52,103.535,65700000.0
2008-06-09 13:55:00,103.535,103.54,103.51,103.54,47700000.0
2008-06-09 13:56:00,103.535,103.535,103.425,103.44,69900000.0
2008-06-09 13:57:00,103.445,103.465,103.435,103.45,51000000.0
2008-06-09 13:58:00,103.45,103.45,103.43,103.43,39900000.0
2008-06-09 13:59:00,103.415,103.44,103.38,103.43,64000000.0
2008-06-09 14:00:00,103.43,103.46,103.42,103.44,72400000.0
2008-06-09 14:01:00,103.445,103.52,103.44,103.505,69800000.0
2008-06-09 14:02:00,103.505,103.515,103.48,103.485,54800000.0
2008-06-09 14:03:00,103.485,103.49,103.44,103.44,69500000.0
2008-06-09 14:04:00,103.44,103.44,103.39,103.44,75600000.0
2008-06-09 14:05:00,103.435,103.445,103.41,103.42,58100000.0
2008-06-09 14:06:00,103.425,103.47,103.42,103.445,57400000.0
2008-06-09 14:07:00,103.45,103.465,103.43,103.46,78900000.0
2008-06-09 14:08:00,103.46,103.51,103.455,103.51,63900000.0
2008-06-09 14:09:00,103.51,103.53,103.5,103.53,35200000.0
2008-06-09 14:10:00,103.53,103.55,103.51,103.54,39700000.0
2008-06-09 14:11:00,103.54,103.56,103.54,103.56,51400000.0
2008-06-09 14:12:00,103.56,103.56,103.53,103.54,27600000.0
2008-06-09 14:13:00,103.54,103.57,103.53,103.56,31600000.0
2008-06-09 14:14:00,103.56,103.57,103.52,103.53,57600000.0
2008-06-09 14:15:00,103.53,103.54,103.51,103.51,55800000.0
2008-06-09 14:16:00,103.51,103.52,103.5,103.52,21100000.0
2008-06-09 14:17:00,103.52,103.53,103.5,103.5,20800000.0
2008-06-09 14:18:00,103.51,103.52,103.5,103.51,38300000.0
2008-06-09 14:19:00,103.52,103.54,103.52,103.54,11600000.0
2008-06-09 14:20:00,103.54,103.56,103.53,103.54,51300000.0
2008-06-09 14:21:00,103.55,103.55,103.53,103.53,36100000.0
2008-06-09 14:22:00,103.53,103.54,103.49,103.5,26500000.0
2008-06-09 14:23:00,103.5,103.53,103.49,103.53,51200000.0
2008-06-09 14:24:00,103.52,103.54,103.49,103.49,35200000.0
2008-06-09 14:25:00,103.49,103.5,103.47,103.5,42600000.0
2008-06-09 14:26:00,103.5,103.51,103.48,103.48,54600000.0
2008-06-09 14:27:00,103.49,103.51,103.49,103.5,30700000.0
2008-06-09 14:28:00,103.5,103.5,103.48,103.48,19000000.0
2008-06-09 14:29:00,103.47,103.48,103.45,103.46,42100000.0
2008-06-09 14:30:00,103.46,103.48,103.44,103.47,46100000.0
2008-06-09 14:31:00,103.47,103.49,103.44,103.45,53100000.0
2008-06-09 14:32:00,103.45,103.46,103.43,103.46,57600000.0
2008-06-09 14:33:00,103.45,103.5,103.445,103.48,60500000.0
2008-06-09 14:34:00,103.48,103.52,103.48,103.495,38200000.0
2008-06-09 14:35:00,103.49,103.5,103.46,103.47,49700000.0
2008-06-09 14:36:00,103.47,103.48,103.42,103.44,54900000.0
2008-06-09 14:37:00,103.44,103.47,103.44,103.46,61800000.0
2008-06-09 14:38:00,103.46,103.49,103.455,103.47,49400000.0
2008-06-09 14:39:00,103.47,103.49,103.47,103.49,28000000.0
2008-06-09 14:40:00,103.48,103.49,103.45,103.47,46800000.0
2008-06-09 14:41:00,103.47,103.48,103.45,103.45,17000000.0
2008-06-09 14:42:00,103.44,103.48,103.44,103.48,31900000.0
2008-06-09 14:43:00,103.47,103.52,103.47,103.5,35400000.0
2008-06-09 14:44:00,103.51,103.52,103.48,103.51,57800000.0
2008-06-09 14:45:00,103.52,103.55,103.5,103.51,111800000.0
2008-06-09 14:46:00,103.51,103.53,103.49,103.49,66000000.0
2008-06-09 14:47:00,103.49,103.51,103.47,103.5,39700000.0
2008-06-09 14:48:00,103.49,103.54,103.49,103.51,46800000.0
2008-06-09 14:49:00,103.51,103.53,103.5,103.51,57200000.0
2008-06-09 14:50:00,103.52,103.53,103.49,103.51,46300000.0
2008-06-09 14:51:00,103.51,103.51,103.47,103.5,45300000.0
2008-06-09 14:52:00,103.5,103.51,103.47,103.47,51700000.0
2008-06-09 14:53:00,103.47,103.52,103.45,103.51,74600000.0
2008-06-09 14:54:00,103.52,103.55,103.52,103.55,55100000.0
2008-06-09 14:55:00,103.55,103.55,103.53,103.53,28000000.0
2008-06-09 14:56:00,103.535,103.56,103.53,103.54,15700000.0
2008-06-09 14:57:00,103.54,103.56,103.53,103.53,38600000.0
2008-06-09 14:58:00,103.52,103.56,103.52,103.55,40000000.0
2008-06-09 14:59:00,103.56,103.58,103.535,103.56,42700000.0
2008-06-09 15:00:00,103.55,103.59,103.53,103.54,84300000.0
2008-06-09 15:01:00,103.55,103.56,103.52,103.54,87100000.0
2008-06-09 15:02:00,103.535,103.545,103.52,103.53,35900000.0
2008-06-09 15:03:00,103.535,103.55,103.52,103.53,57900000.0
2008-06-09 15:04:00,103.535,103.54,103.515,103.53,37200000.0
2008-06-09 15:05:00,103.53,103.55,103.52,103.54,89000000.0
2008-06-09 15:06:00,103.55,103.56,103.54,103.56,46200000.0
2008-06-09 15:07:00,103.56,103.56,103.54,103.555,34300000.0
2008-06-09 15:08:00,103.55,103.56,103.54,103.54,50500000.0
2008-06-09 15:09:00,103.54,103.57,103.54,103.55,38200000.0
2008-06-09 15:10:00,103.54,103.56,103.53,103.555,29300000.0
2008-06-09 15:11:00,103.56,103.57,103.54,103.54,60600000.0
2008-06-09 15:12:00,103.54,103.57,103.535,103.545,56200000.0
2008-06-09 15:13:00,103.55,103.58,103.535,103.54,64400000.0
2008-06-09 15:14:00,103.54,103.59,103.54,103.59,59300000.0
2008-06-09 15:15:00,103.58,103.63,103.56,103.62,49100000.0
2008-06-09 15:16:00,103.62,103.64,103.61,103.63,28800000.0
2008-06-09 15:17:00,103.63,103.64,103.61,103.64,61900000.0
2008-06-09 15:18:00,103.65,103.66,103.61,103.63,40700000.0
2008-06-09 15:19:00,103.63,103.63,103.59,103.6,52300000.0
2008-06-09 15:20:00,103.59,103.61,103.57,103.59,95100000.0
2008-06-09 15:21:00,103.59,103.59,103.56,103.57,45900000.0
2008-06-09 15:22:00,103.56,103.57,103.53,103.55,71800000.0
2008-06-09 15:23:00,103.55,103.55,103.49,103.49,71700000.0
2008-06-09 15:24:00,103.49,103.56,103.49,103.54,59600000.0
2008-06-09 15:25:00,103.54,103.59,103.54,103.57,60600000.0
2008-06-09 15:26:00,103.57,103.61,103.56,103.59,38500000.0
2008-06-09 15:27:00,103.59,103.63,103.585,103.62,51500000.0
2008-06-09 15:28:00,103.63,103.64,103.61,103.64,41300000.0
2008-06-09 15:29:00,103.63,103.64,103.61,103.62,58300000.0
2008-06-09 15:30:00,103.62,103.64,103.58,103.62,108800000.0
2008-06-09 15:31:00,103.62,103.62,103.575,103.59,54600000.0
2008-06-09 15:32:00,103.59,103.62,103.57,103.62,63800000.0
2008-06-09 15:33:00,103.61,103.62,103.58,103.6,96400000.0
2008-06-09 15:34:00,103.6,103.62,103.58,103.61,58100000.0
2008-06-09 15:35:00,103.62,103.62,103.56,103.58,85500000.0
2008-06-09 15:36:00,103.58,103.59,103.56,103.56,100300000.0
2008-06-09 15:37:00,103.57,103.59,103.55,103.58,57900000.0
2008-06-09 15:38:00,103.57,103.59,103.56,103.58,79200000.0
2008-06-09 15:39:00,103.58,103.6,103.55,103.58,67800000.0
2008-06-09 15:40:00,103.58,103.59,103.55,103.56,52700000.0
2008-06-09 15:41:00,103.57,103.57,103.54,103.545,74700000.0
2008-06-09 15:42:00,103.54,103.57,103.51,103.53,80200000.0
2008-06-09 15:43:00,103.53,103.53,103.485,103.51,90800000.0
2008-06-09 15:44:00,103.5,103.515,103.41,103.425,112400000.0
2008-06-09 15:45:00,103.43,103.49,103.415,103.47,112300000.0
2008-06-09 15:46:00,103.47,103.49,103.45,103.46,72700000.0
2008-06-09 15:47:00,103.45,103.48,103.44,103.47,64300000.0
2008-06-09 15:48:00,103.48,103.52,103.45,103.495,85200000.0
2008-06-09 15:49:00,103.5,103.54,103.48,103.51,72200000.0
2008-06-09 15:50:00,103.51,103.53,103.46,103.48,76500000.0
2008-06-09 15:51:00,103.47,103.5,103.46,103.485,56100000.0
2008-06-09 15:52:00,103.5,103.52,103.47,103.49,93700000.0
2008-06-09 15:53:00,103.49,103.52,103.47,103.48,76900000.0
2008-06-09 15:54:00,103.48,103.48,103.43,103.46,74800000.0
2008-06-09 15:55:00,103.46,103.47,103.44,103.45,62900000.0
2008-06-09 15:56:00,103.45,103.48,103.44,103.47,45000000.0
2008-06-09 15:57:00,103.47,103.51,103.45,103.49,54500000.0
2008-06-09 15:58:00,103.48,103.48,103.445,103.455,70000000.0
2008-06-09 15:59:00,103.465,103.485,103.43,103.47,118500000.0
2008-06-09 16:00:00,103.475,103.52,103.355,103.39,136400000.0
2008-06-09 16:01:00,103.39,103.43,103.38,103.39,121400000.0
2008-06-09 16:02:00,103.39,103.46,103.39,103.45,101000000.0
2008-06-09 16:03:00,103.44,103.48,103.425,103.45,110200000.0
2008-06-09 16:04:00,103.45,103.505,103.445,103.505,119300000.0
2008-06-09 16:05:00,103.5,103.51,103.45,103.45,85800000.0
2008-06-09 16:06:00,103.45,103.47,103.44,103.46,72300000.0
2008-06-09 16:07:00,103.45,103.48,103.44,103.45,83000000.0
2008-06-09 16:08:00,103.45,103.46,103.39,103.42,74100000.0
2008-06-09 16:09:00,103.43,103.45,103.41,103.44,69200000.0
2008-06-09 16:10:00,103.45,103.51,103.45,103.48,75900000.0
2008-06-09 16:11:00,103.47,103.49,103.45,103.47,62400000.0
2008-06-09 16:12:00,103.47,103.485,103.455,103.475,71000000.0
2008-06-09 16:13:00,103.48,103.52,103.455,103.51,96500000.0
2008-06-09 16:14:00,103.51,103.525,103.48,103.49,132100000.0
2008-06-09 16:15:00,103.48,103.5,103.42,103.44,118200000.0
2008-06-09 16:16:00,103.44,103.44,103.37,103.4,99100000.0
2008-06-09 16:17:00,103.4,103.43,103.38,103.41,86500000.0
2008-06-09 16:18:00,103.405,103.44,103.37,103.42,98300000.0
2008-06-09 16:19:00,103.42,103.45,103.42,103.43,98200000.0
2008-06-09 16:20:00,103.43,103.44,103.41,103.44,69500000.0
2008-06-09 16:21:00,103.44,103.45,103.42,103.42,62300000.0
2008-06-09 16:22:00,103.42,103.42,103.37,103.39,82100000.0
2008-06-09 16:23:00,103.39,103.43,103.38,103.41,69600000.0
2008-06-09 16:24:00,103.41,103.44,103.4,103.41,84000000.0
2008-06-09 16:25:00,103.41,103.42,103.38,103.42,86400000.0
2008-06-09 16:26:00,103.43,103.43,103.38,103.4,66300000.0
2008-06-09 16:27:00,103.39,103.42,103.39,103.39,76900000.0
2008-06-09 16:28:00,103.39,103.43,103.38,103.42,88300000.0
2008-06-09 16:29:00,103.42,103.48,103.41,103.47,93100000.0
2008-06-09 16:30:00,103.47,103.49,103.45,103.49,87000000.0
2008-06-09 16:31:00,103.5,103.52,103.47,103.51,105200000.0
2008-06-09 16:32:00,103.51,103.58,103.5,103.57,134200000.0
2008-06-09 16:33:00,103.56,103.63,103.55,103.61,88300000.0
2008-06-09 16:34:00,103.61,103.615,103.59,103.6,95700000.0
2008-06-09 16:35:00,103.61,103.61,103.58,103.59,86400000.0
2008-06-09 16:36:00,103.595,103.61,103.57,103.6,91100000.0
2008-06-09 16:37:00,103.6,103.62,103.585,103.59,61200000.0
2008-06-09 16:38:00,103.58,103.6,103.58,103.6,85000000.0
2008-06-09 16:39:00,103.6,103.61,103.56,103.57,110200000.0
2008-06-09 16:40:00,103.57,103.62,103.565,103.61,105400000.0
2008-06-09 16:41:00,103.61,103.62,103.585,103.6,89800000.0
2008-06-09 16:42:00,103.59,103.6,103.55,103.58,92200000.0
2008-06-09 16:43:00,103.57,103.58,103.55,103.58,57900000.0
2008-06-09 16:44:00,103.57,103.6,103.55,103.56,86100000.0
2008-06-09 16:45:00,103.56,103.59,103.55,103.555,99400000.0
2008-06-09 16:46:00,103.56,103.57,103.54,103.57,92100000.0
2008-06-09 16:47:00,103.55,103.61,103.55,103.59,69200000.0
2008-06-09 16:48:00,103.595,103.61,103.57,103.61,104000000.0
2008-06-09 16:49:00,103.61,103.65,103.6,103.63,86800000.0
2008-06-09 16:50:00,103.63,103.66,103.62,103.63,56500000.0
2008-06-09 16:51:00,103.635,103.65,103.62,103.65,62200000.0
2008-06-09 16:52:00,103.65,103.66,103.63,103.64,73100000.0
2008-06-09 16:53:00,103.635,103.64,103.6,103.62,75000000.0
2008-06-09 16:54:00,103.615,103.63,103.585,103.6,87000000.0
2008-06-09 16:55:00,103.61,103.61,103.57,103.57,77600000.0
2008-06-09 16:56:00,103.575,103.6,103.57,103.59,62800000.0
2008-06-09 16:57:00,103.59,103.61,103.58,103.61,61300000.0
2008-06-09 16:58:00,103.6,103.63,103.6,103.6,77800000.0
2008-06-09 16:59:00,103.6,103.62,103.59,103.6,75500000.0
2008-06-09 17:00:00,103.595,103.63,103.59,103.61,63200000.0
2008-06-09 17:01:00,103.61,103.615,103.59,103.6,38500000.0
2008-06-09 17:02:00,103.6,103.62,103.6,103.605,43200000.0
2008-06-09 17:03:00,103.605,103.625,103.6,103.615,59600000.0
2008-06-09 17:04:00,103.615,103.645,103.61,103.62,55200000.0
2008-06-09 17:05:00,103.63,103.645,103.61,103.62,39200000.0
2008-06-09 17:06:00,103.62,103.64,103.605,103.62,37100000.0
2008-06-09 17:07:00,103.615,103.63,103.605,103.63,33500000.0
2008-06-09 17:08:00,103.625,103.655,103.615,103.65,46000000.0
2008-06-09 17:09:00,103.645,103.645,103.62,103.635,44800000.0
2008-06-09 17:10:00,103.63,103.635,103.595,103.61,61300000.0
2008-06-09 17:11:00,103.605,103.63,103.6,103.615,45600000.0
2008-06-09 17:12:00,103.61,103.645,103.6,103.64,43700000.0
2008-06-09 17:13:00,103.635,103.645,103.625,103.63,31100000.0
2008-06-09 17:14:00,103.63,103.64,103.625,103.635,29800000.0
2008-06-09 17:15:00,103.63,103.655,103.625,103.63,53400000.0
2008-06-09 17:16:00,103.625,103.645,103.61,103.63,65800000.0
2008-06-09 17:17:00,103.625,103.64,103.605,103.615,61400000.0
2008-06-09 17:18:00,103.62,103.665,103.62,103.655,43500000.0
2008-06-09 17:19:00,103.65,103.66,103.635,103.65,52800000.0
2008-06-09 17:20:00,103.65,103.655,103.615,103.615,46000000.0
2008-06-09 17:21:00,103.62,103.65,103.62,103.65,46600000.0
2008-06-09 17:22:00,103.645,103.66,103.63,103.635,38200000.0
2008-06-09 17:23:00,103.63,103.66,103.625,103.63,72700000.0
2008-06-09 17:24:00,103.635,103.64,103.605,103.615,39200000.0
2008-06-09 17:25:00,103.61,103.62,103.59,103.59,39700000.0
2008-06-09 17:26:00,103.59,103.625,103.59,103.61,33700000.0
2008-06-09 17:27:00,103.61,103.64,103.6,103.6,36100000.0
2008-06-09 17:28:00,103.595,103.625,103.575,103.6,51500000.0
2008-06-09 17:29:00,103.605,103.61,103.58,103.585,64000000.0
2008-06-09 17:30:00,103.59,103.6,103.57,103.57,39100000.0
2008-06-09 17:31:00,103.575,103.595,103.555,103.59,33300000.0
2008-06-09 17:32:00,103.59,103.595,103.535,103.56,94800000.0
2008-06-09 17:33:00,103.56,103.575,103.53,103.56,96600000.0
2008-06-09 17:34:00,103.56,103.56,103.53,103.55,95100000.0
2008-06-09 17:35:00,103.55,103.56,103.53,103.56,134300000.0
2008-06-09 17:36:00,103.555,103.57,103.55,103.55,43300000.0
2008-06-09 17:37:00,103.55,103.57,103.545,103.55,38200000.0
2008-06-09 17:38:00,103.545,103.59,103.545,103.59,48500000.0
2008-06-09 17:39:00,103.585,103.595,103.555,103.585,27500000.0
2008-06-09 17:40:00,103.59,103.6,103.565,103.565,27600000.0
2008-06-09 17:41:00,103.575,103.615,103.565,103.59,40800000.0
2008-06-09 17:42:00,103.585,103.6,103.58,103.58,35000000.0
2008-06-09 17:43:00,103.58,103.6,103.56,103.58,43300000.0
2008-06-09 17:44:00,103.585,103.61,103.575,103.6,52000000.0
2008-06-09 17:45:00,103.595,103.61,103.57,103.59,51100000.0
2008-06-09 17:46:00,103.59,103.605,103.585,103.59,45800000.0
2008-06-09 17:47:00,103.59,103.6,103.56,103.58,70100000.0
2008-06-09 17:48:00,103.58,103.6,103.55,103.58,51700000.0
2008-06-09 17:49:00,103.58,103.6,103.57,103.57,68200000.0
2008-06-09 17:50:00,103.57,103.59,103.55,103.56,69500000.0
2008-06-09 17:51:00,103.56,103.58,103.55,103.55,42800000.0
2008-06-09 17:52:00,103.55,103.59,103.55,103.59,65500000.0
2008-06-09 17:53:00,103.58,103.59,103.55,103.55,46800000.0
2008-06-09 17:54:00,103.55,103.58,103.55,103.58,77600000.0
2008-06-09 17:55:00,103.57,103.59,103.57,103.58,30900000.0
2008-06-09 17:56:00,103.57,103.6,103.56,103.56,39400000.0
2008-06-09 17:57:00,103.56,103.6,103.55,103.58,47900000.0
2008-06-09 17:58:00,103.58,103.6,103.57,103.58,57300000.0
2008-06-09 17:59:00,103.58,103.59,103.56,103.59,63700000.0
2008-06-09 18:00:00,103.595,103.63,103.58,103.605,61400000.0
2008-06-09 18:01:00,103.61,103.615,103.59,103.6,53600000.0
2008-06-09 18:02:00,103.605,103.64,103.6,103.64,31300000.0
2008-06-09 18:03:00,103.64,103.65,103.59,103.59,58600000.0
2008-06-09 18:04:00,103.595,103.6,103.59,103.59,25500000.0
2008-06-09 18:05:00,103.59,103.63,103.59,103.62,54000000.0
2008-06-09 18:06:00,103.62,103.63,103.6,103.61,41600000.0
2008-06-09 18:07:00,103.61,103.61,103.59,103.59,57200000.0
2008-06-09 18:08:00,103.59,103.6,103.555,103.555,49400000.0
2008-06-09 18:09:00,103.55,103.575,103.545,103.555,79000000.0
2008-06-09 18:10:00,103.55,103.56,103.535,103.56,61000000.0
2008-06-09 18:11:00,103.56,103.59,103.555,103.58,74200000.0
2008-06-09 18:12:00,103.58,103.595,103.565,103.585,68800000.0
2008-06-09 18:13:00,103.575,103.584,103.547,103.58,83400000.0
2008-06-09 18:14:00,103.578,103.601,103.563,103.588,110200000.0
2008-06-09 18:15:00,103.593,103.639,103.569,103.609,123700000.0
2008-06-09 18:16:00,103.623,103.646,103.61,103.636,66800000.0
2008-06-09 18:17:00,103.643,103.669,103.607,103.655,63500000.0
2008-06-09 18:18:00,103.655,103.672,103.637,103.665,45200000.0
2008-06-09 18:19:00,103.672,103.681,103.646,103.667,56400000.0
2008-06-09 18:20:00,103.67,103.699,103.649,103.681,80200000.0
2008-06-09 18:21:00,103.69,103.701,103.66,103.67,66900000.0
2008-06-09 18:22:00,103.667,103.68,103.65,103.655,51300000.0
2008-06-09 18:23:00,103.654,103.675,103.628,103.631,61300000.0
2008-06-09 18:24:00,103.624,103.634,103.591,103.624,51900000.0
2008-06-09 18:25:00,103.641,103.641,103.593,103.609,98300000.0
2008-06-09 18:26:00,103.618,103.646,103.604,103.615,91700000.0
2008-06-09 18:27:00,103.586,103.621,103.56,103.604,104900000.0
2008-06-09 18:28:00,103.613,103.645,103.6,103.632,122500000.0
2008-06-09 18:29:00,103.655,103.66,103.655,103.66,1300000.0
2008-06-09 18:30:00,103.65,103.665,103.645,103.665,25400000.0
2008-06-09 18:31:00,103.665,103.67,103.65,103.66,36900000.0
2008-06-09 18:32:00,103.665,103.67,103.65,103.67,31000000.0
2008-06-09 18:33:00,103.675,103.675,103.645,103.645,14900000.0
2008-06-09 18:34:00,103.65,103.665,103.65,103.665,27900000.0
2008-06-09 18:35:00,103.67,103.68,103.665,103.67,34700000.0
2008-06-09 18:36:00,103.675,103.675,103.645,103.645,52600000.0
2008-06-09 18:37:00,103.645,103.685,103.645,103.675,47700000.0
2008-06-09 18:38:00,103.68,103.685,103.62,103.65,74500000.0
2008-06-09 18:39:00,103.655,103.665,103.615,103.65,55100000.0
2008-06-09 18:40:00,103.645,103.665,103.64,103.66,35800000.0
2008-06-09 18:41:00,103.66,103.665,103.62,103.62,54600000.0
2008-06-09 18:42:00,103.625,103.645,103.615,103.615,43300000.0
2008-06-09 18:43:00,103.61,103.62,103.58,103.59,63800000.0
2008-06-09 18:44:00,103.59,103.61,103.57,103.59,60500000.0
2008-06-09 18:45:00,103.59,103.61,103.58,103.61,38800000.0
2008-06-09 18:46:00,103.6,103.64,103.595,103.605,65700000.0
2008-06-09 18:47:00,103.61,103.65,103.61,103.64,51300000.0
2008-06-09 18:48:00,103.63,103.66,103.62,103.64,60100000.0
2008-06-09 18:49:00,103.64,103.67,103.64,103.67,46800000.0
2008-06-09 18:50:00,103.67,103.67,103.64,103.64,33000000.0
2008-06-09 18:51:00,103.64,103.66,103.61,103.625,67700000.0
2008-06-09 18:52:00,103.64,103.64,103.57,103.58,102500000.0
2008-06-09 18:53:00,103.58,103.62,103.55,103.6,71100000.0
2008-06-09 18:54:00,103.61,103.61,103.55,103.57,98200000.0
2008-06-09 18:55:00,103.58,103.59,103.54,103.55,88300000.0
2008-06-09 18:56:00,103.55,103.55,103.5,103.51,164000000.0
2008-06-09 18:57:00,103.51,103.52,103.49,103.51,157700000.0
2008-06-09 18:58:00,103.51,103.55,103.51,103.53,73000000.0
2008-06-09 18:59:00,103.52,103.53,103.48,103.48,62400000.0
2008-06-09 19:00:00,103.48,103.51,103.47,103.47,73600000.0
2008-06-09 19:01:00,103.47,103.49,103.37,103.41,105600000.0
2008-06-09 19:02:00,103.4,103.44,103.38,103.44,88600000.0
2008-06-09 19:03:00,103.435,103.47,103.42,103.47,71400000.0
2008-06-09 19:04:00,103.48,103.48,103.45,103.47,72900000.0
2008-06-09 19:05:00,103.47,103.48,103.44,103.445,78300000.0
2008-06-09 19:06:00,103.445,103.45,103.395,103.41,96100000.0
2008-06-09 19:07:00,103.41,103.41,103.37,103.39,55500000.0
2008-06-09 19:08:00,103.39,103.43,103.38,103.41,87700000.0
2008-06-09 19:09:00,103.415,103.43,103.39,103.43,62500000.0
2008-06-09 19:10:00,103.43,103.46,103.41,103.44,87700000.0
2008-06-09 19:11:00,103.445,103.45,103.39,103.4,109700000.0
2008-06-09 19:12:00,103.4,103.42,103.345,103.375,98700000.0
2008-06-09 19:13:00,103.365,103.375,103.28,103.28,114700000.0
2008-06-09 19:14:00,103.28,103.28,103.24,103.245,113800000.0
2008-06-09 19:15:00,103.245,103.29,103.24,103.28,126200000.0
2008-06-09 19:16:00,103.28,103.28,103.22,103.23,70500000.0
2008-06-09 19:17:00,103.23,103.25,103.21,103.23,113500000.0
2008-06-09 19:18:00,103.23,103.32,103.23,103.29,103100000.0
2008-06-09 19:19:00,103.28,103.325,103.275,103.285,108000000.0
2008-06-09 19:20:00,103.29,103.29,103.26,103.26,58700000.0
2008-06-09 19:21:00,103.26,103.27,103.24,103.255,74000000.0
2008-06-09 19:22:00,103.25,103.3,103.245,103.3,82000000.0
2008-06-09 19:23:00,103.305,103.33,103.3,103.31,45500000.0
2008-06-09 19:24:00,103.31,103.33,103.3,103.32,45800000.0
2008-06-09 19:25:00,103.32,103.34,103.31,103.32,32700000.0
2008-06-09 19:26:00,103.31,103.36,103.31,103.32,55000000.0
2008-06-09 19:27:00,103.325,103.35,103.32,103.32,51900000.0
2008-06-09 19:28:00,103.32,103.37,103.32,103.355,64700000.0
2008-06-09 19:29:00,103.35,103.39,103.35,103.35,64500000.0
2008-06-09 19:30:00,103.34,103.37,103.34,103.37,46200000.0
2008-06-09 19:31:00,103.36,103.38,103.35,103.38,17700000.0
2008-06-09 19:32:00,103.38,103.39,103.36,103.37,34800000.0
2008-06-09 19:33:00,103.36,103.39,103.35,103.38,41000000.0
2008-06-09 19:34:00,103.38,103.4,103.37,103.37,34800000.0
2008-06-09 19:35:00,103.38,103.41,103.37,103.4,44600000.0
2008-06-09 19:36:00,103.4,103.42,103.38,103.39,57700000.0
2008-06-09 19:37:00,103.39,103.41,103.39,103.41,69600000.0
2008-06-09 19:38:00,103.41,103.43,103.39,103.41,75500000.0
2008-06-09 19:39:00,103.42,103.44,103.41,103.44,76300000.0
2008-06-09 19:40:00,103.44,103.45,103.41,103.415,91800000.0
2008-06-09 19:41:00,103.41,103.43,103.365,103.365,89000000.0
2008-06-09 19:42:00,103.375,103.41,103.36,103.39,84300000.0
2008-06-09 19:43:00,103.39,103.42,103.39,103.41,42400000.0
2008-06-09 19:44:00,103.41,103.43,103.405,103.43,68300000.0
2008-06-09 19:45:00,103.43,103.44,103.4,103.44,86100000.0
2008-06-09 19:46:00,103.44,103.45,103.42,103.43,71500000.0
2008-06-09 19:47:00,103.42,103.44,103.4,103.44,63200000.0
2008-06-09 19:48:00,103.44,103.44,103.41,103.43,54000000.0
2008-06-09 19:49:00,103.43,103.45,103.41,103.43,82200000.0
2008-06-09 19:50:00,103.43,103.43,103.38,103.39,58000000.0
2008-06-09 19:51:00,103.38,103.41,103.38,103.4,28600000.0
2008-06-09 19:52:00,103.41,103.41,103.38,103.38,30800000.0
2008-06-09 19:53:00,103.38,103.39,103.35,103.37,41000000.0
2008-06-09 19:54:00,103.37,103.4,103.36,103.38,70300000.0
2008-06-09 19:55:00,103.38,103.39,103.36,103.37,68100000.0
2008-06-09 19:56:00,103.36,103.38,103.35,103.35,64600000.0
2008-06-09 19:57:00,103.355,103.38,103.35,103.36,83600000.0
2008-06-09 19:58:00,103.36,103.41,103.36,103.39,81100000.0
2008-06-09 19:59:00,103.39,103.4,103.37,103.39,48500000.0
2008-06-09 20:00:00,103.4,103.41,103.36,103.39,64200000.0
2008-06-09 20:01:00,103.4,103.41,103.37,103.39,69000000.0
2008-06-09 20:02:00,103.39,103.43,103.39,103.4,75500000.0
2008-06-09 20:03:00,103.4,103.42,103.39,103.4,66600000.0
2008-06-09 20:04:00,103.4,103.42,103.39,103.4,48400000.0
2008-06-09 20:05:00,103.4,103.41,103.37,103.38,98800000.0
2008-06-09 20:06:00,103.38,103.44,103.38,103.44,92300000.0
2008-06-09 20:07:00,103.44,103.45,103.42,103.45,59100000.0
2008-06-09 20:08:00,103.45,103.45,103.4,103.41,106500000.0
2008-06-09 20:09:00,103.41,103.41,103.37,103.4,107100000.0
2008-06-09 20:10:00,103.4,103.44,103.38,103.43,86300000.0
2008-06-09 20:11:00,103.43,103.44,103.39,103.44,90000000.0
2008-06-09 20:12:00,103.44,103.44,103.41,103.42,75500000.0
2008-06-09 20:13:00,103.42,103.43,103.41,103.41,50700000.0
2008-06-09 20:14:00,103.41,103.42,103.39,103.4,72700000.0
2008-06-09 20:15:00,103.4,103.41,103.37,103.37,69700000.0
2008-06-09 20:16:00,103.37,103.4,103.36,103.38,53000000.0
2008-06-09 20:17:00,103.38,103.4,103.37,103.38,75800000.0
2008-06-09 20:18:00,103.38,103.38,103.32,103.32,85900000.0
2008-06-09 20:19:00,103.32,103.37,103.32,103.33,96400000.0
2008-06-09 20:20:00,103.33,103.38,103.3,103.35,91600000.0
2008-06-09 20:21:00,103.35,103.36,103.33,103.35,30900000.0
2008-06-09 20:22:00,103.35,103.38,103.34,103.35,87400000.0
2008-06-09 20:23:00,103.355,103.375,103.325,103.365,101200000.0
2008-06-09 20:24:00,103.36,103.395,103.35,103.38,74500000.0
2008-06-09 20:25:00,103.38,103.38,103.34,103.37,71400000.0
2008-06-09 20:26:00,103.36,103.37,103.34,103.35,67700000.0
2008-06-09 20:27:00,103.355,103.38,103.34,103.355,46500000.0
2008-06-09 20:28:00,103.355,103.38,103.355,103.37,17800000.0
2008-06-09 20:29:00,103.37,103.38,103.345,103.36,33000000.0
2008-06-09 20:30:00,103.35,103.4,103.345,103.37,53900000.0
2008-06-09 20:31:00,103.37,103.39,103.35,103.36,21800000.0
2008-06-09 20:32:00,103.37,103.38,103.33,103.37,34800000.0
2008-06-09 20:33:00,103.37,103.4,103.345,103.35,48200000.0
2008-06-09 20:34:00,103.36,103.39,103.36,103.38,61600000.0
2008-06-09 20:35:00,103.38,103.39,103.365,103.38,42400000.0
2008-06-09 20:36:00,103.37,103.39,103.35,103.365,79000000.0
2008-06-09 20:37:00,103.365,103.39,103.35,103.38,32800000.0
2008-06-09 20:38:00,103.37,103.39,103.345,103.39,41500000.0
2008-06-09 20:39:00,103.39,103.41,103.365,103.38,49800000.0
2008-06-09 20:40:00,103.38,103.4,103.36,103.38,40900000.0
2008-06-09 20:41:00,103.38,103.39,103.34,103.36,50000000.0
2008-06-09 20:42:00,103.37,103.4,103.36,103.38,44000000.0
2008-06-09 20:43:00,103.375,103.38,103.35,103.36,55000000.0
2008-06-09 20:44:00,103.36,103.38,103.32,103.35,67600000.0
2008-06-09 20:45:00,103.34,103.34,103.305,103.325,84500000.0
2008-06-09 20:46:00,103.32,103.325,103.3,103.315,64400000.0
2008-06-09 20:47:00,103.31,103.32,103.27,103.3,94500000.0
2008-06-09 20:48:00,103.3,103.33,103.28,103.305,88600000.0
2008-06-09 20:49:00,103.3,103.33,103.295,103.3,56000000.0
2008-06-09 20:50:00,103.3,103.34,103.3,103.32,53600000.0
2008-06-09 20:51:00,103.325,103.325,103.3,103.32,41300000.0
2008-06-09 20:52:00,103.32,103.33,103.3,103.315,59800000.0
2008-06-09 20:53:00,103.315,103.325,103.31,103.32,61700000.0
2008-06-09 20:54:00,103.32,103.335,103.31,103.33,56600000.0
2008-06-09 20:55:00,103.33,103.345,103.3,103.315,52400000.0
2008-06-09 20:56:00,103.315,103.345,103.315,103.315,31000000.0
2008-06-09 20:57:00,103.315,103.34,103.305,103.33,57000000.0
2008-06-09 20:58:00,103.33,103.34,103.32,103.33,59800000.0
2008-06-09 20:59:00,103.33,103.35,103.33,103.34,96000000.0
2008-06-09 21:00:00,103.34,103.35,103.33,103.33,55700000.0
2008-06-09 21:01:00,103.33,103.34,103.32,103.32,27700000.0
2008-06-09 21:02:00,103.32,103.335,103.3,103.33,40300000.0
2008-06-09 21:03:00,103.335,103.34,103.32,103.33,24600000.0
2008-06-09 21:04:00,103.33,103.335,103.31,103.33,22900000.0
2008-06-09 21:05:00,103.32,103.34,103.32,103.32,42300000.0
2008-06-09 21:06:00,103.32,103.34,103.315,103.32,82200000.0
2008-06-09 21:07:00,103.315,103.315,103.295,103.31,11200000.0
2008-06-09 21:08:00,103.31,103.33,103.3,103.33,17800000.0
2008-06-09 21:09:00,103.33,103.335,103.31,103.33,18500000.0
2008-06-09 21:10:00,103.33,103.33,103.315,103.33,21800000.0
2008-06-09 21:11:00,103.315,103.34,103.31,103.33,27300000.0
2008-06-09 21:12:00,103.33,103.33,103.32,103.32,14700000.0
2008-06-09 21:13:00,103.32,103.32,103.32,103.32,8400000.0
2008-06-09 21:14:00,103.32,103.33,103.32,103.32,5200000.0
2008-06-09 21:15:00,103.32,103.33,103.3,103.32,23900000.0
2008-06-09 21:16:00,103.32,103.32,103.32,103.32,6300000.0
2008-06-09 21:17:00,103.32,103.32,103.3,103.31,13300000.0
2008-06-09 21:18:00,103.32,103.35,103.32,103.34,8400000.0
2008-06-09 21:19:00,103.34,103.36,103.34,103.35,14800000.0
2008-06-09 21:20:00,103.35,103.35,103.28,103.31,52200000.0
2008-06-09 21:21:00,103.31,103.33,103.29,103.33,52200000.0
2008-06-09 21:22:00,103.33,103.34,103.29,103.33,42000000.0
2008-06-09 21:23:00,103.33,103.38,103.325,103.37,48000000.0
2008-06-09 21:24:00,103.37,103.37,103.35,103.37,18200000.0
2008-06-09 21:25:00,103.37,103.37,103.34,103.35,16500000.0
2008-06-09 21:26:00,103.35,103.38,103.315,103.38,24500000.0
2008-06-09 21:27:00,103.38,103.38,103.335,103.355,19200000.0
2008-06-09 21:28:00,103.35,103.35,103.33,103.33,13700000.0
2008-06-09 21:29:00,103.34,103.345,103.31,103.33,25900000.0
2008-06-09 21:30:00,103.33,103.35,103.315,103.32,43900000.0
2008-06-09 21:31:00,103.32,103.34,103.31,103.31,21400000.0
2008-06-09 21:32:00,103.31,103.33,103.3,103.315,23500000.0
2008-06-09 21:33:00,103.32,103.35,103.3,103.32,31700000.0
2008-06-09 21:34:00,103.32,103.33,103.3,103.31,16600000.0
2008-06-09 21:35:00,103.32,103.32,103.31,103.31,7600000.0
2008-06-09 21:36:00,103.31,103.32,103.31,103.31,7300000.0
2008-06-09 21:37:00,103.31,103.33,103.31,103.33,10000000.0
2008-06-09 21:38:00,103.33,103.34,103.32,103.33,16300000.0
2008-06-09 21:39:00,103.33,103.34,103.3,103.32,15200000.0
2008-06-09 21:40:00,103.33,103.34,103.31,103.315,37900000.0
2008-06-09 21:41:00,103.31,103.34,103.31,103.33,26400000.0
2008-06-09 21:42:00,103.33,103.33,103.31,103.31,19000000.0
2008-06-09 21:43:00,103.32,103.34,103.31,103.33,22700000.0
2008-06-09 21:44:00,103.33,103.34,103.3,103.31,22700000.0
2008-06-09 21:45:00,103.3,103.31,103.28,103.3,22200000.0
2008-06-09 21:46:00,103.3,103.3,103.27,103.28,17600000.0
2008-06-09 21:47:00,103.28,103.305,103.28,103.29,19000000.0
2008-06-09 21:48:00,103.295,103.3,103.28,103.295,11000000.0
2008-06-09 21:49:00,103.3,103.31,103.29,103.3,15800000.0
2008-06-09 21:50:00,103.3,103.31,103.3,103.31,7400000.0
2008-06-09 21:51:00,103.31,103.31,103.29,103.31,21800000.0
2008-06-09 21:52:00,103.31,103.31,103.3,103.3,10700000.0
2008-06-09 21:53:00,103.315,103.32,103.3,103.315,13700000.0
2008-06-09 21:54:00,103.32,103.33,103.305,103.32,18400000.0
2008-06-09 21:55:00,103.32,103.32,103.3,103.31,16800000.0
2008-06-09 21:56:00,103.31,103.31,103.29,103.3,8100000.0
2008-06-09 21:57:00,103.3,103.335,103.3,103.325,15300000.0
2008-06-09 21:58:00,103.33,103.33,103.32,103.33,10500000.0
2008-06-09 21:59:00,103.33,103.34,103.325,103.34,4300000.0
2008-06-09 22:00:00,103.34,103.35,103.335,103.35,14200000.0
2008-06-09 22:01:00,103.35,103.38,103.34,103.36,30500000.0
2008-06-09 22:02:00,103.36,103.365,103.35,103.355,8000000.0
2008-06-09 22:03:00,103.355,103.36,103.355,103.36,5600000.0
2008-06-09 22:04:00,103.36,103.36,103.36,103.36,9100000.0
2008-06-09 22:05:00,103.37,103.38,103.355,103.36,9800000.0
2008-06-09 22:06:00,103.365,103.37,103.355,103.365,4800000.0
2008-06-09 22:07:00,103.36,103.39,103.35,103.35,33500000.0
2008-06-09 22:08:00,103.355,103.38,103.35,103.37,20800000.0
2008-06-09 22:09:00,103.37,103.395,103.35,103.37,21200000.0
2008-06-09 22:10:00,103.375,103.39,103.36,103.375,17100000.0
2008-06-09 22:11:00,103.37,103.38,103.36,103.375,24700000.0
2008-06-09 22:12:00,103.37,103.375,103.37,103.375,22300000.0
2008-06-09 22:13:00,103.38,103.395,103.37,103.39,9800000.0
2008-06-09 22:14:00,103.39,103.395,103.375,103.39,12600000.0
2008-06-09 22:15:00,103.385,103.405,103.38,103.4,21300000.0
2008-06-09 22:16:00,103.4,103.41,103.4,103.4,10900000.0
2008-06-09 22:17:00,103.42,103.42,103.4,103.4,14600000.0
2008-06-09 22:18:00,103.405,103.41,103.38,103.39,24100000.0
2008-06-09 22:19:00,103.39,103.4,103.38,103.4,16000000.0
2008-06-09 22:20:00,103.39,103.42,103.39,103.42,26300000.0
2008-06-09 22:21:00,103.41,103.42,103.39,103.39,17900000.0
2008-06-09 22:22:00,103.395,103.405,103.38,103.405,14000000.0
2008-06-09 22:23:00,103.4,103.405,103.38,103.4,16100000.0
2008-06-09 22:24:00,103.4,103.41,103.39,103.39,22600000.0
2008-06-09 22:25:00,103.395,103.41,103.395,103.4,8000000.0
2008-06-09 22:26:00,103.4,103.41,103.4,103.41,9800000.0
2008-06-09 22:27:00,103.41,103.42,103.4,103.41,20600000.0
2008-06-09 22:28:00,103.41,103.41,103.395,103.395,3900000.0
2008-06-09 22:29:00,103.4,103.415,103.39,103.395,6700000.0
2008-06-09 22:30:00,103.39,103.41,103.39,103.41,10500000.0
2008-06-09 22:31:00,103.43,103.455,103.42,103.445,17300000.0
2008-06-09 22:32:00,103.44,103.46,103.435,103.45,15300000.0
2008-06-09 22:33:00,103.45,103.465,103.43,103.44,23000000.0
2008-06-09 22:34:00,103.445,103.445,103.44,103.44,5800000.0
2008-06-09 22:35:00,103.435,103.45,103.435,103.44,9100000.0
2008-06-09 22:36:00,103.44,103.44,103.44,103.44,2000000.0
2008-06-09 22:37:00,103.435,103.445,103.435,103.44,11300000.0
2008-06-09 22:38:00,103.44,103.44,103.42,103.43,17800000.0
2008-06-09 22:39:00,103.43,103.43,103.39,103.39,12200000.0
2008-06-09 22:40:00,103.39,103.41,103.39,103.4,14800000.0
2008-06-09 22:41:00,103.4,103.405,103.395,103.4,10800000.0
2008-06-09 22:42:00,103.4,103.405,103.395,103.4,4700000.0
2008-06-09 22:43:00,103.4,103.41,103.4,103.41,4100000.0
2008-06-09 22:44:00,103.42,103.42,103.405,103.405,9600000.0
2008-06-09 22:45:00,103.4,103.425,103.4,103.42,16600000.0
2008-06-09 22:46:00,103.425,103.46,103.425,103.455,12700000.0
2008-06-09 22:47:00,103.455,103.455,103.41,103.435,8500000.0
2008-06-09 22:48:00,103.435,103.435,103.405,103.43,10500000.0
2008-06-09 22:49:00,103.435,103.435,103.42,103.42,9100000.0
2008-06-09 22:50:00,103.42,103.43,103.39,103.415,16900000.0
2008-06-09 22:51:00,103.415,103.425,103.405,103.41,11600000.0
2008-06-09 22:52:00,103.41,103.42,103.41,103.41,15500000.0
2008-06-09 22:53:00,103.41,103.425,103.41,103.42,18400000.0
2008-06-09 22:54:00,103.43,103.435,103.415,103.415,3600000.0
2008-06-09 22:55:00,103.41,103.41,103.38,103.4,6300000.0
2008-06-09 22:56:00,103.41,103.42,103.4,103.41,11900000.0
2008-06-09 22:57:00,103.42,103.42,103.4,103.42,5600000.0
2008-06-09 22:58:00,103.43,103.45,103.43,103.43,15300000.0
2008-06-09 22:59:00,103.425,103.455,103.42,103.435,24300000.0
2008-06-09 23:00:00,103.42,103.42,103.39,103.39,19900000.0
2008-06-09 23:01:00,103.4,103.4,103.39,103.4,42100000.0
2008-06-09 23:02:00,103.39,103.42,103.39,103.41,33200000.0
2008-06-09 23:03:00,103.41,103.41,103.39,103.4,10600000.0
2008-06-09 23:04:00,103.4,103.41,103.37,103.38,93800000.0
2008-06-09 23:05:00,103.39,103.39,103.375,103.375,25300000.0
2008-06-09 23:06:00,103.37,103.45,103.37,103.445,120000000.0
2008-06-09 23:07:00,103.405,103.405,103.4,103.405,9900000.0
2008-06-09 23:08:00,103.4,103.405,103.4,103.405,5400000.0
2008-06-09 23:09:00,103.4,103.41,103.4,103.41,3900000.0
2008-06-09 23:10:00,103.415,103.415,103.4,103.4,32100000.0
2008-06-09 23:11:00,103.4,103.41,103.4,103.41,18400000.0
2008-06-09 23:12:00,103.425,103.425,103.425,103.425,300000.0
2008-06-09 23:13:00,103.41,103.43,103.41,103.42,16300000.0
2008-06-09 23:14:00,103.42,103.44,103.415,103.44,17500000.0
2008-06-09 23:15:00,103.44,103.45,103.44,103.45,2100000.0
2008-06-09 23:16:00,103.45,103.45,103.445,103.445,2500000.0
2008-06-09 23:17:00,103.445,103.49,103.445,103.49,4600000.0
2008-06-09 23:18:00,103.49,103.515,103.46,103.515,28200000.0
2008-06-09 23:19:00,103.51,103.53,103.505,103.515,12000000.0
2008-06-09 23:20:00,103.51,103.51,103.495,103.495,5800000.0
2008-06-09 23:21:00,103.5,103.5,103.49,103.495,3900000.0
2008-06-09 23:22:00,103.495,103.495,103.47,103.48,7000000.0
2008-06-09 23:23:00,103.48,103.48,103.48,103.48,12700000.0
2008-06-09 23:24:00,103.48,103.48,103.48,103.48,4700000.0
2008-06-09 23:25:00,103.48,103.48,103.48,103.48,3200000.0
2008-06-09 23:26:00,103.48,103.48,103.48,103.48,5500000.0
2008-06-09 23:27:00,103.49,103.49,103.48,103.49,6700000.0
2008-06-09 23:28:00,103.49,103.49,103.455,103.455,9600000.0
2008-06-09 23:29:00,103.46,103.475,103.455,103.47,15700000.0
2008-06-09 23:30:00,103.47,103.47,103.45,103.45,7200000.0
2008-06-09 23:31:00,103.45,103.45,103.45,103.45,6400000.0
2008-06-09 23:32:00,103.45,103.47,103.45,103.47,2300000.0
2008-06-09 23:33:00,103.45,103.45,103.45,103.45,1600000.0
2008-06-09 23:34:00,103.45,103.47,103.44,103.47,9000000.0
2008-06-09 23:35:00,103.47,103.47,103.45,103.45,9300000.0
2008-06-09 23:36:00,103.45,103.46,103.45,103.45,19900000.0
2008-06-09 23:37:00,103.45,103.45,103.45,103.45,2400000.0
2008-06-09 23:38:00,103.45,103.45,103.45,103.45,4500000.0
2008-06-09 23:39:00,103.45,103.45,103.45,103.45,3900000.0
2008-06-09 23:40:00,103.45,103.45,103.45,103.45,15700000.0
2008-06-09 23:41:00,103.45,103.45,103.39,103.39,9000000.0
2008-06-09 23:42:00,103.39,103.45,103.37,103.37,15300000.0
2008-06-09 23:43:00,103.45,103.45,103.37,103.39,28400000.0
2008-06-09 23:44:00,103.39,103.41,103.39,103.41,16500000.0
2008-06-09 23:45:00,103.39,103.4,103.39,103.4,10400000.0
2008-06-09 23:46:00,103.41,103.41,103.41,103.41,3400000.0
2008-06-09 23:47:00,103.386,103.408,103.355,103.408,32100000.0
2008-06-09 23:48:00,103.39,103.405,103.38,103.38,48800000.0
2008-06-09 23:49:00,103.38,103.38,103.38,103.38,23900000.0
2008-06-09 23:50:00,103.4,103.4,103.4,103.4,700000.0
2008-06-09 23:51:00,103.39,103.4,103.39,103.4,2800000.0
2008-06-09 23:52:00,103.38,103.38,103.38,103.38,800000.0
2008-06-09 23:53:00,103.399,103.399,103.396,103.396,1600000.0
2008-06-09 23:54:00,103.39,103.39,103.39,103.39,700000.0
2008-06-09 23:55:00,103.39,103.39,103.39,103.39,1400000.0
2008-06-09 23:56:00,103.38,103.39,103.38,103.39,1500000.0
2008-06-09 23:57:00,103.38,103.39,103.38,103.38,6000000.0
2008-06-09 23:58:00,103.39,103.39,103.38,103.38,31300000.0
2008-06-09 23:59:00,103.38,103.42,103.38,103.42,29000000.0
2008-06-10 00:00:00,103.43,103.45,103.42,103.435,12800000.0
2008-06-10 00:01:00,103.406,103.425,103.399,103.411,56700000.0
2008-06-10 00:02:00,103.435,103.45,103.42,103.45,92500000.0
2008-06-10 00:03:00,103.46,103.51,103.46,103.5,71300000.0
2008-06-10 00:04:00,103.5,103.5,103.44,103.47,12200000.0
2008-06-10 00:05:00,103.47,103.49,103.47,103.49,5600000.0
2008-06-10 00:06:00,103.47,103.47,103.47,103.47,2100000.0
2008-06-10 00:07:00,103.46,103.46,103.46,103.46,700000.0
2008-06-10 00:08:00,103.44,103.46,103.44,103.45,5300000.0
2008-06-10 00:09:00,103.46,103.48,103.44,103.46,35500000.0
2008-06-10 00:10:00,103.46,103.46,103.46,103.46,13100000.0
2008-06-10 00:11:00,103.47,103.48,103.47,103.47,2300000.0
2008-06-10 00:12:00,103.431,103.441,103.407,103.426,9600000.0
2008-06-10 00:13:00,103.47,103.47,103.43,103.43,6300000.0
2008-06-10 00:14:00,103.47,103.47,103.38,103.38,87600000.0
2008-06-10 00:15:00,103.38,103.41,103.38,103.41,76800000.0
2008-06-10 00:16:00,103.41,103.42,103.4,103.42,16200000.0
2008-06-10 00:17:00,103.42,103.42,103.415,103.415,3600000.0
2008-06-10 00:18:00,103.41,103.42,103.41,103.41,33500000.0
2008-06-10 00:19:00,103.41,103.41,103.41,103.41,5100000.0
2008-06-10 00:20:00,103.42,103.43,103.41,103.43,11400000.0
2008-06-10 00:21:00,103.42,103.42,103.42,103.42,3100000.0
2008-06-10 00:22:00,103.42,103.42,103.42,103.42,13300000.0
2008-06-10 00:23:00,103.44,103.46,103.44,103.46,2100000.0
2008-06-10 00:24:00,103.46,103.465,103.46,103.465,1000000.0
2008-06-10 00:25:00,103.46,103.46,103.44,103.46,104400000.0
2008-06-10 00:26:00,103.451,103.455,103.408,103.455,146000002.0
2008-06-10 00:27:00,103.45,103.46,103.45,103.46,1500000.0
2008-06-10 00:28:00,103.44,103.44,103.44,103.44,52800000.0
2008-06-10 00:29:00,103.44,103.48,103.44,103.46,27100000.0
2008-06-10 00:30:00,103.47,103.51,103.47,103.495,16100000.0
2008-06-10 00:31:00,103.495,103.52,103.49,103.5,45200000.0
2008-06-10 00:32:00,103.515,103.53,103.51,103.51,16600000.0
2008-06-10 00:33:00,103.515,103.515,103.51,103.51,11400000.0
2008-06-10 00:34:00,103.51,103.525,103.505,103.51,12800000.0
2008-06-10 00:35:00,103.51,103.51,103.505,103.51,3600000.0
2008-06-10 00:36:00,103.51,103.51,103.505,103.51,3300000.0
2008-06-10 00:37:00,103.51,103.515,103.48,103.515,11600000.0
2008-06-10 00:38:00,103.515,103.53,103.51,103.515,38400000.0
2008-06-10 00:39:00,103.515,103.52,103.51,103.515,27600000.0
2008-06-10 00:40:00,103.51,103.52,103.51,103.515,35200000.0
2008-06-10 00:41:00,103.515,103.515,103.505,103.505,24700000.0
2008-06-10 00:42:00,103.5,103.51,103.5,103.5,31400000.0
2008-06-10 00:43:00,103.5,103.5,103.5,103.5,28000000.0
2008-06-10 00:44:00,103.5,103.5,103.5,103.5,4800000.0
2008-06-10 00:45:00,103.5,103.5,103.5,103.5,5600000.0
2008-06-10 00:46:00,103.49,103.5,103.49,103.5,5500000.0
2008-06-10 00:47:00,103.5,103.5,103.5,103.5,12800000.0
2008-06-10 00:48:00,103.47,103.5,103.47,103.5,23200000.0
2008-06-10 00:49:00,103.5,103.5,103.5,103.5,11600000.0
2008-06-10 00:50:00,103.5,103.5,103.5,103.5,5600000.0
2008-06-10 00:51:00,103.5,103.5,103.5,103.5,4000000.0
2008-06-10 00:52:00,103.5,103.5,103.5,103.5,2400000.0
2008-06-10 00:53:00,103.5,103.5,103.48,103.5,10400000.0
2008-06-10 00:54:00,103.5,103.5,103.5,103.5,1600000.0
2008-06-10 00:55:00,103.48,103.5,103.48,103.5,21600000.0
2008-06-10 00:56:00,103.5,103.5,103.5,103.5,6200000.0
2008-06-10 00:57:00,103.5,103.5,103.5,103.5,8000000.0
2008-06-10 00:58:00,103.5,103.5,103.5,103.5,12000000.0
2008-06-10 00:59:00,103.5,103.5,103.5,103.5,28800000.0
2008-06-10 01:00:00,103.5,103.5,103.5,103.5,10400000.0
2008-06-10 01:01:00,103.5,103.5,103.5,103.5,4800000.0
2008-06-10 01:02:00,103.5,103.5,103.45,103.45,17000000.0
2008-06-10 01:03:00,103.5,103.5,103.5,103.5,800000.0
2008-06-10 01:04:00,103.5,103.5,103.5,103.5,16000000.0
2008-06-10 01:05:00,103.5,103.5,103.45,103.5,21400000.0
2008-06-10 01:06:00,103.47,103.51,103.47,103.51,29800000.0
2008-06-10 01:07:00,103.5,103.5,103.485,103.485,21900000.0
2008-06-10 01:08:00,103.495,103.5,103.485,103.5,3800000.0
2008-06-10 01:09:00,103.49,103.5,103.49,103.5,6800000.0
2008-06-10 01:10:00,103.495,103.5,103.48,103.485,6300000.0
2008-06-10 01:11:00,103.48,103.48,103.46,103.46,34400000.0
2008-06-10 01:12:00,103.45,103.45,103.44,103.44,20500000.0
2008-06-10 01:13:00,103.44,103.44,103.44,103.44,26600000.0
2008-06-10 01:14:00,103.44,103.44,103.44,103.44,37700000.0
2008-06-10 01:15:00,103.44,103.44,103.44,103.44,87800000.0
2008-06-10 01:16:00,103.44,103.44,103.42,103.42,123600000.0
2008-06-10 01:17:00,103.42,103.43,103.41,103.43,119299999.0
2008-06-10 01:18:00,103.43,103.45,103.41,103.41,179900000.0
2008-06-10 01:19:00,103.41,103.43,103.41,103.43,15900000.0
2008-06-10 01:20:00,103.42,103.42,103.41,103.41,15400000.0
2008-06-10 01:21:00,103.41,103.41,103.4,103.41,102400000.0
2008-06-10 01:22:00,103.41,103.41,103.4,103.4,97800000.0
2008-06-10 01:23:00,103.4,103.42,103.4,103.4,76600000.0
2008-06-10 01:24:00,103.4,103.42,103.39,103.42,14600000.0
2008-06-10 01:25:00,103.41,103.41,103.41,103.41,3500000.0
2008-06-10 01:26:00,103.41,103.41,103.4,103.4,24200000.0
2008-06-10 01:27:00,103.4,103.41,103.4,103.41,10500000.0
2008-06-10 01:28:00,103.4,103.4,103.4,103.4,23300000.0
2008-06-10 01:29:00,103.4,103.43,103.4,103.42,23800000.0
2008-06-10 01:30:00,103.41,103.43,103.41,103.42,100700000.0
2008-06-10 01:31:00,103.42,103.42,103.42,103.42,19600000.0
2008-06-10 01:32:00,103.42,103.42,103.41,103.41,38400000.0
2008-06-10 01:33:00,103.41,103.42,103.4,103.41,9300000.0
2008-06-10 01:34:00,103.41,103.42,103.41,103.42,325200000.0
2008-06-10 01:35:00,103.41,103.42,103.41,103.42,205700001.0
2008-06-10 01:36:00,103.42,103.45,103.42,103.44,321100000.0
2008-06-10 01:37:00,103.44,103.44,103.43,103.43,69400000.0
2008-06-10 01:38:00,103.43,103.44,103.43,103.44,73000000.0
2008-06-10 01:39:00,103.44,103.44,103.43,103.44,30200000.0
2008-06-10 01:40:00,103.44,103.44,103.43,103.44,205499998.0
2008-06-10 01:41:00,103.44,103.45,103.44,103.44,15400000.0
2008-06-10 01:42:00,103.45,103.45,103.43,103.45,28300000.0
2008-06-10 01:43:00,103.46,103.46,103.44,103.44,17200000.0
2008-06-10 01:44:00,103.44,103.47,103.44,103.455,54300000.0
2008-06-10 01:45:00,103.47,103.47,103.45,103.455,74000000.0
2008-06-10 01:46:00,103.455,103.48,103.455,103.48,5300000.0
2008-06-10 01:47:00,103.48,103.48,103.48,103.48,700000.0
2008-06-10 01:48:00,103.47,103.47,103.47,103.47,5400000.0
2008-06-10 01:49:00,103.47,103.47,103.47,103.47,9900000.0
2008-06-10 01:50:00,103.47,103.48,103.47,103.47,9700000.0
2008-06-10 01:51:00,103.47,103.47,103.47,103.47,7200000.0
2008-06-10 01:52:00,103.47,103.47,103.47,103.47,2400000.0
2008-06-10 01:53:00,103.47,103.47,103.43,103.47,16600000.0
2008-06-10 01:54:00,103.47,103.47,103.44,103.47,5400000.0
2008-06-10 01:55:00,103.45,103.47,103.45,103.47,18200000.0
2008-06-10 01:56:00,103.47,103.47,103.47,103.47,3900000.0
2008-06-10 01:57:00,103.47,103.47,103.47,103.47,21000000.0
2008-06-10 01:58:00,103.47,103.47,103.46,103.47,10800000.0
2008-06-10 01:59:00,103.47,103.48,103.47,103.48,51600000.0
2008-06-10 02:00:00,103.48,103.48,103.46,103.46,176900000.0
2008-06-10 02:01:00,103.46,103.46,103.4,103.41,27900000.0
2008-06-10 02:02:00,103.46,103.46,103.39,103.4,90400001.0
2008-06-10 02:03:00,103.41,103.46,103.39,103.4,77800000.0
2008-06-10 02:04:00,103.4,103.41,103.4,103.41,51200000.0
2008-06-10 02:05:00,103.41,103.42,103.4,103.42,67100000.0
2008-06-10 02:06:00,103.42,103.42,103.41,103.42,31200000.0
2008-06-10 02:07:00,103.43,103.43,103.42,103.42,1400000.0
2008-06-10 02:08:00,103.42,103.42,103.42,103.42,1400000.0
2008-06-10 02:09:00,103.42,103.48,103.41,103.42,146100000.0
2008-06-10 02:10:00,103.425,103.46,103.425,103.445,162200000.0
2008-06-10 02:11:00,103.44,103.46,103.42,103.445,206800000.0
2008-06-10 02:12:00,103.45,103.49,103.445,103.48,18600000.0
2008-06-10 02:13:00,103.48,103.485,103.48,103.48,22400000.0
2008-06-10 02:14:00,103.48,103.495,103.44,103.46,299600000.0
2008-06-10 02:15:00,103.46,103.5,103.45,103.47,505800000.0
2008-06-10 02:16:00,103.47,103.47,103.42,103.47,74700000.0
2008-06-10 02:17:00,103.47,103.47,103.47,103.47,109700000.0
2008-06-10 02:18:00,103.47,103.54,103.47,103.51,478999999.0
2008-06-10 02:19:00,103.51,103.56,103.505,103.545,463000000.0
2008-06-10 02:20:00,103.55,103.59,103.54,103.56,189200000.0
2008-06-10 02:21:00,103.56,103.57,103.42,103.47,351200000.0
2008-06-10 02:22:00,103.47,103.5,103.36,103.44,291400000.0
2008-06-10 02:23:00,103.435,103.51,103.43,103.49,304800000.0
2008-06-10 02:24:00,103.49,103.5,103.49,103.5,75300000.0
2008-06-10 02:25:00,103.495,103.54,103.48,103.53,104600000.0
2008-06-10 02:26:00,103.53,103.53,103.44,103.44,169600000.0
2008-06-10 02:27:00,103.44,103.48,103.37,103.39,205600000.0
2008-06-10 02:28:00,103.37,103.45,103.37,103.42,194600000.0
2008-06-10 02:29:00,103.42,103.47,103.42,103.46,251999999.0
2008-06-10 02:30:00,103.47,103.49,103.46,103.49,99800000.0
2008-06-10 02:31:00,103.49,103.49,103.39,103.39,339700000.0
2008-06-10 02:32:00,103.39,103.41,103.36,103.37,295300000.0
2008-06-10 02:33:00,103.37,103.46,103.37,103.45,357600000.0
2008-06-10 02:34:00,103.45,103.46,103.42,103.45,46400000.0
2008-06-10 02:35:00,103.45,103.46,103.38,103.38,103100000.0
2008-06-10 02:36:00,103.38,103.42,103.38,103.39,83200000.0
2008-06-10 02:37:00,103.39,103.39,103.39,103.39,41100000.0
2008-06-10 02:38:00,103.39,103.4,103.38,103.38,101700000.0
2008-06-10 02:39:00,103.38,103.38,103.38,103.38,10500000.0
2008-06-10 02:40:00,103.38,103.38,103.38,103.38,12900000.0
2008-06-10 02:41:00,103.38,103.38,103.38,103.38,32000000.0
2008-06-10 02:42:00,103.38,103.38,103.38,103.38,48200000.0
2008-06-10 02:43:00,103.38,103.39,103.38,103.38,76000000.0
2008-06-10 02:44:00,103.38,103.38,103.38,103.38,17600000.0
2008-06-10 02:45:00,103.38,103.39,103.33,103.39,92300000.0
2008-06-10 02:46:00,103.38,103.42,103.37,103.395,87300000.0
2008-06-10 02:47:00,103.395,103.44,103.395,103.41,26500000.0
2008-06-10 02:48:00,103.42,103.48,103.42,103.44,41800000.0
2008-06-10 02:49:00,103.45,103.46,103.43,103.45,28300000.0
2008-06-10 02:50:00,103.46,103.47,103.44,103.465,86100000.0
2008-06-10 02:51:00,103.48,103.48,103.45,103.46,39600001.0
2008-06-10 02:52:00,103.46,103.48,103.44,103.45,40800000.0
2008-06-10 02:53:00,103.46,103.47,103.44,103.47,7000000.0
2008-06-10 02:54:00,103.46,103.49,103.45,103.45,35700000.0
2008-06-10 02:55:00,103.45,103.48,103.45,103.465,71400000.0
2008-06-10 02:56:00,103.465,103.48,103.45,103.46,31400000.0
2008-06-10 02:57:00,103.45,103.45,103.42,103.45,19600000.0
2008-06-10 02:58:00,103.46,103.49,103.45,103.48,24300000.0
2008-06-10 02:59:00,103.49,103.49,103.47,103.47,52600000.0
2008-06-10 03:00:00,103.47,103.51,103.47,103.48,69000000.0
2008-06-10 03:01:00,103.5,103.53,103.47,103.52,112600000.0
2008-06-10 03:02:00,103.515,103.52,103.45,103.51,39800000.0
2008-06-10 03:03:00,103.51,103.52,103.49,103.49,91500000.0
2008-06-10 03:04:00,103.49,103.54,103.48,103.515,25500000.0
2008-06-10 03:05:00,103.51,103.51,103.49,103.49,16300000.0
2008-06-10 03:06:00,103.49,103.51,103.49,103.5,65200000.0
2008-06-10 03:07:00,103.5,103.52,103.5,103.5,89500000.0
2008-06-10 03:08:00,103.5,103.5,103.49,103.49,309200000.0
2008-06-10 03:09:00,103.5,103.51,103.49,103.5,139200000.0
2008-06-10 03:10:00,103.5,103.53,103.5,103.53,133100000.0
2008-06-10 03:11:00,103.54,103.58,103.51,103.55,189200000.0
2008-06-10 03:12:00,103.56,103.58,103.55,103.56,93000000.0
2008-06-10 03:13:00,103.56,103.59,103.55,103.55,101000000.0
2008-06-10 03:14:00,103.55,103.57,103.55,103.55,112400000.0
2008-06-10 03:15:00,103.55,103.56,103.54,103.55,128700000.0
2008-06-10 03:16:00,103.55,103.61,103.55,103.59,177100000.0
2008-06-10 03:17:00,103.59,103.59,103.53,103.59,95100000.0
2008-06-10 03:18:00,103.59,103.59,103.5,103.51,175100000.0
2008-06-10 03:19:00,103.51,103.53,103.5,103.52,394100000.0
2008-06-10 03:20:00,103.53,103.54,103.51,103.52,323200000.0
2008-06-10 03:21:00,103.52,103.53,103.51,103.51,136200000.0
2008-06-10 03:22:00,103.51,103.51,103.51,103.51,34200000.0
2008-06-10 03:23:00,103.51,103.51,103.51,103.51,49400000.0
2008-06-10 03:24:00,103.51,103.52,103.51,103.52,9000000.0
2008-06-10 03:25:00,103.52,103.53,103.51,103.51,132800000.0
2008-06-10 03:26:00,103.51,103.52,103.5,103.52,214500000.0
2008-06-10 03:27:00,103.52,103.52,103.5,103.5,146800000.0
2008-06-10 03:28:00,103.5,103.5,103.5,103.5,47300000.0
2008-06-10 03:29:00,103.5,103.5,103.5,103.5,23200000.0
2008-06-10 03:30:00,103.5,103.5,103.5,103.5,48800000.0
2008-06-10 03:31:00,103.5,103.5,103.45,103.5,23400000.0
2008-06-10 03:32:00,103.5,103.5,103.44,103.45,46200000.0
2008-06-10 03:33:00,103.5,103.5,103.43,103.47,161300001.0
2008-06-10 03:34:00,103.47,103.49,103.47,103.47,73400000.0
2008-06-10 03:35:00,103.48,103.52,103.46,103.52,60500000.0
2008-06-10 03:36:00,103.51,103.51,103.48,103.48,56200000.0
2008-06-10 03:37:00,103.48,103.49,103.48,103.48,41100000.0
2008-06-10 03:38:00,103.48,103.48,103.47,103.48,77800000.0
2008-06-10 03:39:00,103.48,103.48,103.47,103.47,50400000.0
2008-06-10 03:40:00,103.47,103.48,103.46,103.48,50900000.0
2008-06-10 03:41:00,103.48,103.48,103.47,103.48,21400000.0
2008-06-10 03:42:00,103.48,103.49,103.45,103.48,60600000.0
2008-06-10 03:43:00,103.48,103.49,103.46,103.46,116700000.0
2008-06-10 03:44:00,103.46,103.46,103.46,103.46,2300000.0
2008-06-10 03:45:00,103.46,103.46,103.46,103.46,3200000.0
2008-06-10 03:46:00,103.46,103.46,103.46,103.46,8800000.0
2008-06-10 03:47:00,103.46,103.46,103.46,103.46,9600000.0
2008-06-10 03:48:00,103.46,103.46,103.46,103.46,4000000.0
2008-06-10 03:49:00,103.46,103.46,103.42,103.46,10000000.0
2008-06-10 03:50:00,103.46,103.46,103.41,103.46,37700000.0
2008-06-10 03:51:00,103.46,103.46,103.46,103.46,6400000.0
2008-06-10 03:52:00,103.46,103.46,103.46,103.46,10900000.0
2008-06-10 03:53:00,103.46,103.47,103.46,103.46,112700000.0
2008-06-10 03:54:00,103.46,103.47,103.46,103.46,90100000.0
2008-06-10 03:55:00,103.46,103.46,103.46,103.46,49400000.0
2008-06-10 03:56:00,103.46,103.47,103.45,103.45,40400000.0
2008-06-10 03:57:00,103.45,103.47,103.45,103.45,47700000.0
2008-06-10 03:58:00,103.45,103.45,103.43,103.45,59900000.0
2008-06-10 03:59:00,103.45,103.46,103.45,103.46,17500000.0
2008-06-10 04:00:00,103.46,103.46,103.45,103.45,47200000.0
2008-06-10 04:01:00,103.45,103.46,103.44,103.44,53400000.0
2008-06-10 04:02:00,103.44,103.44,103.44,103.44,71800000.0
2008-06-10 04:03:00,103.44,103.45,103.42,103.44,89400000.0
2008-06-10 04:04:00,103.44,103.45,103.41,103.42,117900000.0
2008-06-10 04:05:00,103.43,103.43,103.38,103.43,38700001.0
2008-06-10 04:06:00,103.43,103.43,103.43,103.43,1600000.0
2008-06-10 04:07:00,103.43,103.43,103.375,103.38,44500000.0
2008-06-10 04:08:00,103.43,103.45,103.38,103.44,40900000.0
2008-06-10 04:09:00,103.44,103.44,103.44,103.44,16000000.0
2008-06-10 04:10:00,103.41,103.41,103.385,103.397,4000000.0
2008-06-10 04:11:00,103.44,103.44,103.44,103.44,800000.0
2008-06-10 04:12:00,103.44,103.44,103.37,103.38,31600000.0
2008-06-10 04:13:00,103.38,103.41,103.38,103.4,26900000.0
2008-06-10 04:14:00,103.4,103.43,103.39,103.42,28200000.0
2008-06-10 04:15:00,103.42,103.43,103.41,103.42,82500000.0
2008-06-10 04:16:00,103.42,103.44,103.41,103.44,68100000.0
2008-06-10 04:17:00,103.44,103.45,103.44,103.44,23900000.0
2008-06-10 04:18:00,103.44,103.44,103.44,103.44,39800000.0
2008-06-10 04:19:00,103.44,103.46,103.43,103.45,14400000.0
2008-06-10 04:20:00,103.44,103.45,103.44,103.44,37000000.0
2008-06-10 04:21:00,103.45,103.45,103.43,103.45,46600000.0
2008-06-10 04:22:00,103.44,103.45,103.43,103.44,36000000.0
2008-06-10 04:23:00,103.45,103.48,103.45,103.48,238700001.0
2008-06-10 04:24:00,103.47,103.49,103.46,103.47,104500000.0
2008-06-10 04:25:00,103.47,103.47,103.46,103.46,41200000.0
2008-06-10 04:26:00,103.46,103.46,103.46,103.46,15200000.0
2008-06-10 04:27:00,103.46,103.46,103.4,103.4,61800000.0
2008-06-10 04:28:00,103.4,103.41,103.39,103.4,55300000.0
2008-06-10 04:29:00,103.4,103.42,103.39,103.42,20800000.0
2008-06-10 04:30:00,103.43,103.43,103.41,103.42,21500000.0
2008-06-10 04:31:00,103.42,103.42,103.4,103.4,26000000.0
2008-06-10 04:32:00,103.4,103.41,103.39,103.41,39900000.0
2008-06-10 04:33:00,103.4,103.43,103.39,103.43,15600000.0
2008-06-10 04:34:00,103.425,103.425,103.4,103.42,87200000.0
2008-06-10 04:35:00,103.4,103.4,103.4,103.4,14300000.0
2008-06-10 04:36:00,103.4,103.4,103.4,103.4,7200000.0
2008-06-10 04:37:00,103.4,103.435,103.4,103.42,42200000.0
2008-06-10 04:38:00,103.43,103.43,103.42,103.42,24000000.0
2008-06-10 04:39:00,103.42,103.43,103.42,103.42,30000000.0
2008-06-10 04:40:00,103.42,103.43,103.41,103.42,23200000.0
2008-06-10 04:41:00,103.42,103.45,103.42,103.45,83000000.0
2008-06-10 04:42:00,103.45,103.45,103.44,103.44,33400000.0
2008-06-10 04:43:00,103.44,103.44,103.43,103.44,20000000.0
2008-06-10 04:44:00,103.43,103.46,103.43,103.45,62600000.0
2008-06-10 04:45:00,103.45,103.45,103.44,103.44,19400000.0
2008-06-10 04:46:00,103.44,103.46,103.43,103.43,109500000.0
2008-06-10 04:47:00,103.43,103.43,103.43,103.43,249500000.0
2008-06-10 04:48:00,103.43,103.44,103.43,103.43,246600000.0
2008-06-10 04:49:00,103.43,103.44,103.43,103.44,88400000.0
2008-06-10 04:50:00,103.44,103.44,103.43,103.43,152200000.0
2008-06-10 04:51:00,103.43,103.44,103.42,103.44,221300000.0
2008-06-10 04:52:00,103.44,103.47,103.44,103.46,141400000.0
2008-06-10 04:53:00,103.46,103.46,103.46,103.46,11900000.0
2008-06-10 04:54:00,103.46,103.46,103.46,103.46,9600000.0
2008-06-10 04:55:00,103.46,103.46,103.46,103.46,5600000.0
2008-06-10 04:56:00,103.46,103.46,103.46,103.46,6400000.0
2008-06-10 04:57:00,103.46,103.46,103.46,103.46,16000000.0
2008-06-10 04:58:00,103.46,103.47,103.45,103.47,30900000.0
2008-06-10 04:59:00,103.47,103.47,103.46,103.47,13200000.0
2008-06-10 05:00:00,103.47,103.48,103.47,103.48,17700000.0
2008-06-10 05:01:00,103.48,103.48,103.45,103.46,56000000.0
2008-06-10 05:02:00,103.46,103.47,103.44,103.45,51300000.0
2008-06-10 05:03:00,103.45,103.52,103.45,103.5,19200000.0
2008-06-10 05:04:00,103.5,103.5,103.5,103.5,2300000.0
2008-06-10 05:05:00,103.468,103.475,103.44,103.475,105900000.0
2008-06-10 05:06:00,103.457,103.471,103.445,103.471,26600000.0
2008-06-10 05:07:00,103.5,103.5,103.46,103.46,13400000.0
2008-06-10 05:08:00,103.46,103.46,103.44,103.45,14400000.0
2008-06-10 05:09:00,103.45,103.48,103.45,103.46,29500000.0
2008-06-10 05:10:00,103.46,103.48,103.46,103.47,22700000.0
2008-06-10 05:11:00,103.47,103.48,103.45,103.45,50600000.0
2008-06-10 05:12:00,103.45,103.5,103.45,103.49,73800000.0
2008-06-10 05:13:00,103.5,103.52,103.46,103.52,66799999.0
2008-06-10 05:14:00,103.52,103.52,103.52,103.52,19200000.0
2008-06-10 05:15:00,103.52,103.52,103.48,103.48,3800000.0
2008-06-10 05:16:00,103.52,103.52,103.47,103.47,11500000.0
2008-06-10 05:17:00,103.47,103.5,103.47,103.5,86500000.0
2008-06-10 05:18:00,103.49,103.54,103.48,103.53,39900000.0
2008-06-10 05:19:00,103.53,103.53,103.47,103.47,64800000.0
2008-06-10 05:20:00,103.47,103.48,103.45,103.47,135500000.0
2008-06-10 05:21:00,103.47,103.51,103.47,103.5,111000000.0
2008-06-10 05:22:00,103.51,103.53,103.5,103.53,55500000.0
2008-06-10 05:23:00,103.53,103.53,103.53,103.53,14400000.0
2008-06-10 05:24:00,103.53,103.53,103.47,103.47,45300000.0
2008-06-10 05:25:00,103.47,103.53,103.45,103.47,141900000.0
2008-06-10 05:26:00,103.46,103.49,103.46,103.49,81800000.0
2008-06-10 05:27:00,103.49,103.49,103.47,103.47,37100000.0
2008-06-10 05:28:00,103.47,103.48,103.47,103.48,10100000.0
2008-06-10 05:29:00,103.48,103.48,103.48,103.48,2600000.0
2008-06-10 05:30:00,103.48,103.49,103.47,103.47,69000000.0
2008-06-10 05:31:00,103.47,103.48,103.47,103.47,204300000.0
2008-06-10 05:32:00,103.47,103.47,103.46,103.47,41400000.0
2008-06-10 05:33:00,103.47,103.48,103.47,103.47,53400000.0
2008-06-10 05:34:00,103.47,103.47,103.47,103.47,800000.0
2008-06-10 05:35:00,103.47,103.47,103.47,103.47,6400000.0
2008-06-10 05:36:00,103.47,103.47,103.47,103.47,33700000.0
2008-06-10 05:37:00,103.47,103.47,103.47,103.47,3000000.0
2008-06-10 05:38:00,103.46,103.46,103.44,103.45,51700000.0
2008-06-10 05:39:00,103.45,103.47,103.45,103.47,27200000.0
2008-06-10 05:40:00,103.47,103.49,103.47,103.48,17300000.0
2008-06-10 05:41:00,103.48,103.49,103.48,103.49,8500000.0
2008-06-10 05:42:00,103.49,103.5,103.47,103.49,27300000.0
2008-06-10 05:43:00,103.49,103.49,103.48,103.48,20500000.0
2008-06-10 05:44:00,103.48,103.49,103.47,103.48,29300000.0
2008-06-10 05:45:00,103.48,103.49,103.48,103.49,5100000.0
2008-06-10 05:46:00,103.49,103.49,103.49,103.49,6600000.0
2008-06-10 05:47:00,103.49,103.52,103.49,103.51,27200000.0
2008-06-10 05:48:00,103.5,103.505,103.47,103.505,21700000.0
2008-06-10 05:49:00,103.5,103.5,103.49,103.49,2900000.0
2008-06-10 05:50:00,103.48,103.49,103.47,103.47,201200000.0
2008-06-10 05:51:00,103.47,103.51,103.47,103.49,43400000.0
2008-06-10 05:52:00,103.49,103.49,103.48,103.48,20100000.0
2008-06-10 05:53:00,103.48,103.51,103.48,103.49,12300000.0
2008-06-10 05:54:00,103.49,103.5,103.49,103.49,15800000.0
2008-06-10 05:55:00,103.49,103.49,103.49,103.49,10200000.0
2008-06-10 05:56:00,103.49,103.49,103.49,103.49,9100000.0
2008-06-10 05:57:00,103.49,103.53,103.49,103.53,209200000.0
2008-06-10 05:58:00,103.5,103.53,103.5,103.53,33800000.0
2008-06-10 05:59:00,103.53,103.54,103.51,103.54,33300000.0
2008-06-10 06:00:00,103.54,103.55,103.54,103.54,10000000.0
2008-06-10 06:01:00,103.54,103.54,103.53,103.54,38800000.0
2008-06-10 06:02:00,103.54,103.55,103.53,103.54,35200000.0
2008-06-10 06:03:00,103.54,103.55,103.54,103.54,21200000.0
2008-06-10 06:04:00,103.54,103.55,103.54,103.54,37700000.0
2008-06-10 06:05:00,103.54,103.54,103.54,103.54,33300000.0
2008-06-10 06:06:00,103.54,103.54,103.48,103.54,26300000.0
2008-06-10 06:07:00,103.54,103.54,103.48,103.48,22100000.0
2008-06-10 06:08:00,103.48,103.48,103.48,103.48,22400000.0
2008-06-10 06:09:00,103.48,103.48,103.48,103.48,7200000.0
2008-06-10 06:10:00,103.48,103.48,103.48,103.48,20000000.0
2008-06-10 06:11:00,103.48,103.48,103.43,103.43,20300000.0
2008-06-10 06:12:00,103.48,103.48,103.44,103.48,52200001.0
2008-06-10 06:13:00,103.48,103.48,103.48,103.48,3200000.0
2008-06-10 06:14:00,103.48,103.48,103.43,103.43,70400000.0
2008-06-10 06:15:00,103.43,103.43,103.42,103.43,37200000.0
2008-06-10 06:16:00,103.44,103.44,103.42,103.42,46800000.0
2008-06-10 06:17:00,103.42,103.48,103.42,103.48,191900000.0
2008-06-10 06:18:00,103.48,103.48,103.43,103.48,18600000.0
2008-06-10 06:19:00,103.48,103.48,103.48,103.48,28500000.0
2008-06-10 06:20:00,103.48,103.5,103.48,103.49,75000000.0
2008-06-10 06:21:00,103.49,103.51,103.49,103.49,133100000.0
2008-06-10 06:22:00,103.49,103.49,103.49,103.49,24000000.0
2008-06-10 06:23:00,103.49,103.49,103.48,103.48,32800000.0
2008-06-10 06:24:00,103.48,103.48,103.48,103.48,37900000.0
2008-06-10 06:25:00,103.48,103.48,103.44,103.44,9000000.0
2008-06-10 06:26:00,103.44,103.46,103.44,103.45,109100000.0
2008-06-10 06:27:00,103.44,103.46,103.44,103.45,287200000.0
2008-06-10 06:28:00,103.45,103.5,103.45,103.5,154099999.0
2008-06-10 06:29:00,103.495,103.51,103.49,103.49,8700000.0
2008-06-10 06:30:00,103.49,103.51,103.49,103.51,14800000.0
2008-06-10 06:31:00,103.51,103.51,103.49,103.5,34000000.0
2008-06-10 06:32:00,103.495,103.495,103.47,103.49,125200000.0
2008-06-10 06:33:00,103.49,103.52,103.49,103.51,57000000.0
2008-06-10 06:34:00,103.51,103.53,103.5,103.53,29100000.0
2008-06-10 06:35:00,103.53,103.53,103.49,103.53,15000000.0
2008-06-10 06:36:00,103.53,103.53,103.53,103.53,2400000.0
2008-06-10 06:37:00,103.53,103.53,103.45,103.45,42100000.0
2008-06-10 06:38:00,103.53,103.53,103.48,103.53,57400000.0
2008-06-10 06:39:00,103.53,103.53,103.5,103.53,18300000.0
2008-06-10 06:40:00,103.53,103.54,103.53,103.54,6900000.0
2008-06-10 06:41:00,103.52,103.56,103.52,103.55,43900000.0
2008-06-10 06:42:00,103.55,103.55,103.52,103.55,7900000.0
2008-06-10 06:43:00,103.55,103.55,103.55,103.55,2400000.0
2008-06-10 06:44:00,103.55,103.55,103.55,103.55,800000.0
2008-06-10 06:45:00,103.5,103.55,103.5,103.55,14300000.0
2008-06-10 06:46:00,103.55,103.55,103.48,103.5,93300000.0
2008-06-10 06:47:00,103.5,103.53,103.49,103.51,74200000.0
2008-06-10 06:48:00,103.51,103.52,103.51,103.51,51600000.0
2008-06-10 06:49:00,103.51,103.51,103.51,103.51,135400000.0
2008-06-10 06:50:00,103.51,103.51,103.51,103.51,14400000.0
2008-06-10 06:51:00,103.51,103.51,103.51,103.51,6300000.0
2008-06-10 06:52:00,103.51,103.53,103.51,103.52,32600000.0
2008-06-10 06:53:00,103.52,103.52,103.5,103.51,45500000.0
2008-06-10 06:54:00,103.51,103.51,103.45,103.47,102400000.0
2008-06-10 06:55:00,103.48,103.49,103.47,103.48,122300000.0
2008-06-10 06:56:00,103.48,103.5,103.48,103.5,127600000.0
2008-06-10 06:57:00,103.5,103.53,103.5,103.53,72400000.0
2008-06-10 06:58:00,103.53,103.59,103.52,103.56,83200000.0
2008-06-10 06:59:00,103.55,103.61,103.535,103.59,99700000.0
2008-06-10 07:00:00,103.59,103.61,103.59,103.59,105300001.0
2008-06-10 07:01:00,103.59,103.59,103.55,103.59,32400000.0
2008-06-10 07:02:00,103.59,103.59,103.54,103.56,100000000.0
2008-06-10 07:03:00,103.56,103.59,103.55,103.58,173200000.0
2008-06-10 07:04:00,103.57,103.6,103.57,103.6,160000000.0
2008-06-10 07:05:00,103.6,103.6,103.56,103.6,69199999.0
2008-06-10 07:06:00,103.61,103.61,103.59,103.6,32000000.0
2008-06-10 07:07:00,103.6,103.6,103.59,103.59,11400000.0
2008-06-10 07:08:00,103.59,103.6,103.56,103.58,276000000.0
2008-06-10 07:09:00,103.58,103.63,103.58,103.61,145700000.0
2008-06-10 07:10:00,103.61,103.62,103.61,103.61,34100000.0
2008-06-10 07:11:00,103.61,103.62,103.6,103.61,105300000.0
2008-06-10 07:12:00,103.6,103.64,103.59,103.635,38200000.0
2008-06-10 07:13:00,103.65,103.66,103.65,103.66,28100000.0
2008-06-10 07:14:00,103.66,103.67,103.6,103.67,71400000.0
2008-06-10 07:15:00,103.67,103.67,103.59,103.59,78600000.0
2008-06-10 07:16:00,103.59,103.62,103.57,103.61,65000000.0
2008-06-10 07:17:00,103.61,103.61,103.54,103.54,122000000.0
2008-06-10 07:18:00,103.61,103.61,103.49,103.51,195300000.0
2008-06-10 07:19:00,103.51,103.54,103.5,103.54,158000000.0
2008-06-10 07:20:00,103.54,103.57,103.54,103.56,35100000.0
2008-06-10 07:21:00,103.55,103.6,103.53,103.53,125100000.0
2008-06-10 07:22:00,103.59,103.59,103.53,103.58,43400000.0
2008-06-10 07:23:00,103.6,103.6,103.58,103.59,111200000.0
2008-06-10 07:24:00,103.57,103.6,103.57,103.59,161300000.0
2008-06-10 07:25:00,103.6,103.6,103.58,103.59,27600000.0
2008-06-10 07:26:00,103.59,103.59,103.57,103.58,28400000.0
2008-06-10 07:27:00,103.58,103.58,103.51,103.58,56399998.0
2008-06-10 07:28:00,103.58,103.58,103.49,103.51,97400000.0
2008-06-10 07:29:00,103.5,103.5,103.47,103.48,98800000.0
2008-06-10 07:30:00,103.48,103.49,103.47,103.48,28600000.0
2008-06-10 07:31:00,103.48,103.5,103.47,103.5,76200000.0
2008-06-10 07:32:00,103.5,103.51,103.49,103.51,46900000.0
2008-06-10 07:33:00,103.5,103.52,103.5,103.51,36100000.0
2008-06-10 07:34:00,103.5,103.53,103.5,103.52,27100000.0
2008-06-10 07:35:00,103.52,103.52,103.47,103.52,9200000.0
2008-06-10 07:36:00,103.52,103.52,103.47,103.52,10900000.0
2008-06-10 07:37:00,103.52,103.52,103.52,103.52,11200000.0
2008-06-10 07:38:00,103.52,103.53,103.52,103.53,13400000.0
2008-06-10 07:39:00,103.53,103.53,103.5,103.52,77700000.0
2008-06-10 07:40:00,103.53,103.54,103.53,103.53,60900000.0
2008-06-10 07:41:00,103.53,103.53,103.485,103.53,13900000.0
2008-06-10 07:42:00,103.53,103.53,103.53,103.53,28000000.0
2008-06-10 07:43:00,103.53,103.53,103.48,103.53,33500000.0
2008-06-10 07:44:00,103.53,103.53,103.48,103.49,33600000.0
2008-06-10 07:45:00,103.49,103.51,103.49,103.51,5200000.0
2008-06-10 07:46:00,103.51,103.51,103.49,103.5,41700000.0
2008-06-10 07:47:00,103.5,103.5,103.5,103.5,50400000.0
2008-06-10 07:48:00,103.5,103.51,103.49,103.5,166100000.0
2008-06-10 07:49:00,103.51,103.52,103.5,103.5,255699999.0
2008-06-10 07:50:00,103.49,103.5,103.48,103.5,159100000.0
2008-06-10 07:51:00,103.5,103.5,103.49,103.5,66900000.0
2008-06-10 07:52:00,103.49,103.49,103.48,103.49,14200000.0
2008-06-10 07:53:00,103.48,103.48,103.48,103.48,1900000.0
2008-06-10 07:54:00,103.47,103.49,103.47,103.49,5700000.0
2008-06-10 07:55:00,103.49,103.49,103.49,103.49,31200000.0
2008-06-10 07:56:00,103.49,103.49,103.44,103.46,156100000.0
2008-06-10 07:57:00,103.46,103.46,103.35,103.41,127200000.0
2008-06-10 07:58:00,103.41,103.42,103.38,103.41,90300000.0
2008-06-10 07:59:00,103.41,103.43,103.4,103.43,73800000.0
2008-06-10 08:00:00,103.435,103.495,103.43,103.46,122800000.0
2008-06-10 08:01:00,103.47,103.47,103.44,103.46,53200000.0
2008-06-10 08:02:00,103.46,103.46,103.46,103.46,74300000.0
2008-06-10 08:03:00,103.46,103.46,103.42,103.43,45800000.0
2008-06-10 08:04:00,103.43,103.49,103.425,103.48,176500000.0
2008-06-10 08:05:00,103.47,103.51,103.46,103.51,115200000.0
2008-06-10 08:06:00,103.51,103.51,103.51,103.51,41600000.0
2008-06-10 08:07:00,103.51,103.555,103.505,103.55,122200000.0
2008-06-10 08:08:00,103.545,103.59,103.535,103.55,212500000.0
2008-06-10 08:09:00,103.55,103.55,103.51,103.51,78700000.0
2008-06-10 08:10:00,103.51,103.54,103.5,103.52,215900000.0
2008-06-10 08:11:00,103.52,103.55,103.51,103.54,136200000.0
2008-06-10 08:12:00,103.54,103.56,103.53,103.535,192000000.0
2008-06-10 08:13:00,103.54,103.54,103.48,103.5,135600000.0
2008-06-10 08:14:00,103.5,103.5,103.47,103.49,157000000.0
2008-06-10 08:15:00,103.49,103.505,103.46,103.46,154100000.0
2008-06-10 08:16:00,103.465,103.48,103.41,103.435,119000000.0
2008-06-10 08:17:00,103.44,103.46,103.42,103.44,172100000.0
2008-06-10 08:18:00,103.44,103.455,103.415,103.44,96700000.0
2008-06-10 08:19:00,103.44,103.46,103.435,103.455,71700000.0
2008-06-10 08:20:00,103.45,103.455,103.43,103.435,68200000.0
2008-06-10 08:21:00,103.43,103.445,103.43,103.43,148800000.0
2008-06-10 08:22:00,103.435,103.45,103.43,103.43,42800000.0
2008-06-10 08:23:00,103.42,103.45,103.42,103.44,71700000.0
2008-06-10 08:24:00,103.44,103.46,103.43,103.45,189700000.0
2008-06-10 08:25:00,103.45,103.51,103.45,103.51,75800000.0
2008-06-10 08:26:00,103.51,103.56,103.51,103.545,176900000.0
2008-06-10 08:27:00,103.55,103.57,103.54,103.56,153200000.0
2008-06-10 08:28:00,103.56,103.56,103.53,103.53,89300000.0
2008-06-10 08:29:00,103.53,103.54,103.53,103.54,78300000.0
2008-06-10 08:30:00,103.54,103.54,103.53,103.53,76800000.0
2008-06-10 08:31:00,103.54,103.54,103.495,103.51,121000000.0
2008-06-10 08:32:00,103.51,103.53,103.49,103.51,104500000.0
2008-06-10 08:33:00,103.51,103.52,103.46,103.485,170900000.0
2008-06-10 08:34:00,103.49,103.49,103.43,103.44,146000000.0
2008-06-10 08:35:00,103.43,103.47,103.43,103.46,157000000.0
2008-06-10 08:36:00,103.455,103.47,103.44,103.45,125500000.0
2008-06-10 08:37:00,103.45,103.52,103.45,103.5,138300000.0
2008-06-10 08:38:00,103.51,103.52,103.49,103.5,91200000.0
2008-06-10 08:39:00,103.5,103.51,103.47,103.485,105700000.0
2008-06-10 08:40:00,103.48,103.525,103.48,103.515,142000000.0
2008-06-10 08:41:00,103.52,103.52,103.485,103.495,78500000.0
2008-06-10 08:42:00,103.49,103.51,103.485,103.495,85100000.0
2008-06-10 08:43:00,103.495,103.535,103.49,103.535,84500000.0
2008-06-10 08:44:00,103.53,103.535,103.5,103.51,104900000.0
2008-06-10 08:45:00,103.51,103.555,103.5,103.52,137500000.0
2008-06-10 08:46:00,103.525,103.53,103.515,103.53,118000000.0
2008-06-10 08:47:00,103.525,103.53,103.46,103.46,85500000.0
2008-06-10 08:48:00,103.46,103.48,103.44,103.48,191000000.0
2008-06-10 08:49:00,103.48,103.525,103.475,103.495,174800000.0
2008-06-10 08:50:00,103.49,103.52,103.48,103.48,136500000.0
2008-06-10 08:51:00,103.48,103.49,103.43,103.47,271000000.0
2008-06-10 08:52:00,103.47,103.51,103.46,103.5,413400000.0
2008-06-10 08:53:00,103.5,103.51,103.43,103.43,331700000.0
2008-06-10 08:54:00,103.43,103.46,103.43,103.45,324500000.0
2008-06-10 08:55:00,103.45,103.46,103.415,103.42,220099999.0
2008-06-10 08:56:00,103.42,103.44,103.34,103.37,229800000.0
2008-06-10 08:57:00,103.37,103.41,103.35,103.38,342300000.0
2008-06-10 08:58:00,103.375,103.43,103.36,103.425,314900000.0
2008-06-10 08:59:00,103.42,103.425,103.39,103.395,233100000.0
2008-06-10 09:00:00,103.395,103.425,103.39,103.41,250100000.0
2008-06-10 09:01:00,103.41,103.42,103.355,103.365,333399999.0
2008-06-10 09:02:00,103.36,103.375,103.345,103.36,177000000.0
2008-06-10 09:03:00,103.37,103.375,103.32,103.32,440500000.0
2008-06-10 09:04:00,103.32,103.38,103.32,103.36,415000000.0
2008-06-10 09:05:00,103.36,103.4,103.35,103.365,411200000.0
2008-06-10 09:06:00,103.365,103.395,103.365,103.375,409900000.0
2008-06-10 09:07:00,103.375,103.385,103.35,103.35,459100000.0
2008-06-10 09:08:00,103.35,103.39,103.345,103.365,177300000.0
2008-06-10 09:09:00,103.37,103.41,103.36,103.38,227700000.0
2008-06-10 09:10:00,103.38,103.39,103.345,103.35,226900000.0
2008-06-10 09:11:00,103.35,103.46,103.35,103.42,275700000.0
2008-06-10 09:12:00,103.42,103.425,103.405,103.42,148800000.0
2008-06-10 09:13:00,103.42,103.51,103.42,103.485,536800000.0
2008-06-10 09:14:00,103.48,103.515,103.46,103.47,297000000.0
2008-06-10 09:15:00,103.465,103.49,103.445,103.455,109700000.0
2008-06-10 09:16:00,103.455,103.48,103.45,103.48,112000000.0
2008-06-10 09:17:00,103.48,103.49,103.42,103.42,121500000.0
2008-06-10 09:18:00,103.42,103.425,103.365,103.37,80000000.0
2008-06-10 09:19:00,103.37,103.42,103.345,103.42,72900000.0
2008-06-10 09:20:00,103.42,103.46,103.41,103.445,75000000.0
2008-06-10 09:21:00,103.44,103.44,103.41,103.43,76300000.0
2008-06-10 09:22:00,103.43,103.47,103.415,103.455,80200000.0
2008-06-10 09:23:00,103.465,103.47,103.42,103.42,84800000.0
2008-06-10 09:24:00,103.42,103.445,103.405,103.44,92200000.0
2008-06-10 09:25:00,103.44,103.455,103.42,103.42,146300000.0
2008-06-10 09:26:00,103.42,103.425,103.395,103.395,85700000.0
2008-06-10 09:27:00,103.395,103.395,103.335,103.34,85700000.0
2008-06-10 09:28:00,103.345,103.37,103.33,103.35,102400000.0
2008-06-10 09:29:00,103.35,103.35,103.24,103.25,96600000.0
2008-06-10 09:30:00,103.245,103.305,103.19,103.29,96800000.0
2008-06-10 09:31:00,103.29,103.3,103.235,103.25,108700000.0
2008-06-10 09:32:00,103.245,103.295,103.245,103.29,83700000.0
2008-06-10 09:33:00,103.285,103.34,103.28,103.3,100700000.0
2008-06-10 09:34:00,103.295,103.33,103.29,103.31,85900000.0
2008-06-10 09:35:00,103.31,103.33,103.31,103.33,64200000.0
2008-06-10 09:36:00,103.33,103.34,103.3,103.3,94200000.0
2008-06-10 09:37:00,103.31,103.32,103.28,103.3,62400000.0
2008-06-10 09:38:00,103.3,103.3,103.26,103.265,72300000.0
2008-06-10 09:39:00,103.27,103.305,103.255,103.275,65300000.0
2008-06-10 09:40:00,103.275,103.3,103.27,103.29,51800000.0
2008-06-10 09:41:00,103.29,103.29,103.27,103.275,47400000.0
2008-06-10 09:42:00,103.275,103.28,103.26,103.275,63400000.0
2008-06-10 09:43:00,103.27,103.275,103.25,103.26,60300000.0
2008-06-10 09:44:00,103.26,103.26,103.22,103.245,117600000.0
2008-06-10 09:45:00,103.245,103.27,103.19,103.21,111700000.0
2008-06-10 09:46:00,103.21,103.215,103.195,103.2,74200000.0
2008-06-10 09:47:00,103.2,103.22,103.18,103.19,98100000.0
2008-06-10 09:48:00,103.19,103.22,103.18,103.2,90700000.0
2008-06-10 09:49:00,103.2,103.205,103.16,103.175,184200000.0
2008-06-10 09:50:00,103.175,103.18,103.14,103.155,141000000.0
2008-06-10 09:51:00,103.155,103.195,103.15,103.165,113300000.0
2008-06-10 09:52:00,103.16,103.2,103.15,103.185,110300000.0
2008-06-10 09:53:00,103.185,103.21,103.18,103.2,90600000.0
2008-06-10 09:54:00,103.2,103.21,103.175,103.21,57500000.0
2008-06-10 09:55:00,103.21,103.225,103.18,103.2,64200000.0
2008-06-10 09:56:00,103.2,103.22,103.18,103.21,103200000.0
2008-06-10 09:57:00,103.21,103.21,103.19,103.19,72200000.0
2008-06-10 09:58:00,103.19,103.205,103.18,103.18,81200000.0
2008-06-10 09:59:00,103.18,103.2,103.175,103.2,47400000.0
2008-06-10 10:00:00,103.2,103.25,103.195,103.25,61800000.0
2008-06-10 10:01:00,103.245,103.28,103.24,103.27,77900000.0
2008-06-10 10:02:00,103.27,103.27,103.24,103.25,78400000.0
2008-06-10 10:03:00,103.25,103.25,103.24,103.24,87800000.0
2008-06-10 10:04:00,103.24,103.24,103.205,103.215,78300000.0
2008-06-10 10:05:00,103.22,103.22,103.195,103.2,93000000.0
2008-06-10 10:06:00,103.2,103.24,103.195,103.235,84400000.0
2008-06-10 10:07:00,103.235,103.25,103.18,103.18,112200000.0
2008-06-10 10:08:00,103.18,103.24,103.18,103.24,107600000.0
2008-06-10 10:09:00,103.235,103.24,103.19,103.2,90600000.0
2008-06-10 10:10:00,103.2,103.25,103.18,103.22,102300000.0
2008-06-10 10:11:00,103.22,103.23,103.18,103.22,124700000.0
2008-06-10 10:12:00,103.22,103.27,103.215,103.27,97400000.0
2008-06-10 10:13:00,103.27,103.27,103.25,103.26,88000000.0
2008-06-10 10:14:00,103.26,103.27,103.24,103.26,131500000.0
2008-06-10 10:15:00,103.26,103.29,103.255,103.29,90000000.0
2008-06-10 10:16:00,103.29,103.32,103.285,103.3,69800000.0
2008-06-10 10:17:00,103.3,103.3,103.26,103.26,44800000.0
2008-06-10 10:18:00,103.26,103.265,103.26,103.26,40900000.0
2008-06-10 10:19:00,103.26,103.27,103.23,103.235,90100000.0
2008-06-10 10:20:00,103.24,103.245,103.22,103.24,47000000.0
2008-06-10 10:21:00,103.24,103.25,103.23,103.25,77100000.0
2008-06-10 10:22:00,103.25,103.25,103.215,103.22,72200000.0
2008-06-10 10:23:00,103.22,103.22,103.2,103.2,106400000.0
2008-06-10 10:24:00,103.2,103.22,103.2,103.205,70600000.0
2008-06-10 10:25:00,103.205,103.23,103.2,103.22,82000000.0
2008-06-10 10:26:00,103.22,103.225,103.18,103.185,95400000.0
2008-06-10 10:27:00,103.185,103.19,103.17,103.17,48200000.0
2008-06-10 10:28:00,103.17,103.175,103.12,103.13,116200000.0
2008-06-10 10:29:00,103.135,103.14,103.12,103.12,103900000.0
2008-06-10 10:30:00,103.12,103.13,103.12,103.12,114200000.0
2008-06-10 10:31:00,103.12,103.13,103.11,103.13,97900000.0
2008-06-10 10:32:00,103.12,103.165,103.12,103.14,105200000.0
2008-06-10 10:33:00,103.14,103.16,103.135,103.15,107900000.0
2008-06-10 10:34:00,103.15,103.16,103.11,103.11,121900000.0
2008-06-10 10:35:00,103.11,103.165,103.11,103.13,118500000.0
2008-06-10 10:36:00,103.13,103.17,103.13,103.16,129100000.0
2008-06-10 10:37:00,103.155,103.155,103.08,103.09,116200000.0
2008-06-10 10:38:00,103.09,103.12,103.07,103.115,113300000.0
2008-06-10 10:39:00,103.115,103.14,103.095,103.13,87200000.0
2008-06-10 10:40:00,103.13,103.13,103.11,103.13,41400000.0
2008-06-10 10:41:00,103.13,103.16,103.105,103.14,87500000.0
2008-06-10 10:42:00,103.13,103.15,103.115,103.12,93700000.0
2008-06-10 10:43:00,103.12,103.12,103.07,103.11,91400000.0
2008-06-10 10:44:00,103.11,103.11,103.07,103.075,51200000.0
2008-06-10 10:45:00,103.07,103.09,103.065,103.08,86600000.0
2008-06-10 10:46:00,103.08,103.08,103.03,103.03,79800000.0
2008-06-10 10:47:00,103.03,103.04,102.99,102.995,145300000.0
2008-06-10 10:48:00,102.995,103.04,102.995,103.0,132600000.0
2008-06-10 10:49:00,103.0,103.04,103.0,103.02,143600000.0
2008-06-10 10:50:00,103.02,103.055,103.02,103.04,79300000.0
2008-06-10 10:51:00,103.035,103.04,102.91,102.91,111500000.0
2008-06-10 10:52:00,102.92,102.93,102.885,102.89,111400000.0
2008-06-10 10:53:00,102.885,102.925,102.885,102.89,100700000.0
2008-06-10 10:54:00,102.88,102.93,102.865,102.93,90500000.0
2008-06-10 10:55:00,102.93,102.935,102.905,102.92,67000000.0
2008-06-10 10:56:00,102.915,102.92,102.895,102.915,109000000.0
2008-06-10 10:57:00,102.915,102.97,102.91,102.955,77900000.0
2008-06-10 10:58:00,102.955,102.98,102.94,102.98,83500000.0
2008-06-10 10:59:00,102.975,102.995,102.96,102.98,82000000.0
2008-06-10 11:00:00,102.98,102.98,102.95,102.955,55200000.0
2008-06-10 11:01:00,102.955,102.98,102.94,102.95,85500000.0
2008-06-10 11:02:00,102.945,102.95,102.93,102.935,49819600.0
2008-06-10 11:03:00,102.93,102.95,102.92,102.945,73500000.0
2008-06-10 11:04:00,102.94,102.96,102.93,102.935,96700000.0
2008-06-10 11:05:00,102.93,102.985,102.93,102.985,52600000.0
2008-06-10 11:06:00,102.985,103.005,102.985,102.985,49700000.0
2008-06-10 11:07:00,102.99,102.995,102.95,102.99,62400000.0
2008-06-10 11:08:00,103.0,103.01,102.98,103.0,50200000.0
2008-06-10 11:09:00,102.99,103.035,102.99,103.035,89000000.0
2008-06-10 11:10:00,103.03,103.055,103.02,103.035,79800000.0
2008-06-10 11:11:00,103.035,103.055,103.02,103.04,74700000.0
2008-06-10 11:12:00,103.04,103.06,103.03,103.04,63900000.0
2008-06-10 11:13:00,103.04,103.04,103.0,103.01,80400000.0
2008-06-10 11:14:00,103.01,103.03,103.0,103.02,61400000.0
2008-06-10 11:15:00,103.02,103.05,103.02,103.03,61600000.0
2008-06-10 11:16:00,103.03,103.03,102.99,103.01,80000000.0
2008-06-10 11:17:00,103.005,103.035,103.0,103.035,35800000.0
2008-06-10 11:18:00,103.045,103.05,103.025,103.04,95000000.0
2008-06-10 11:19:00,103.04,103.05,103.02,103.05,99400000.0
2008-06-10 11:20:00,103.05,103.06,103.03,103.03,54800000.0
2008-06-10 11:21:00,103.035,103.055,103.03,103.05,50100000.0
2008-06-10 11:22:00,103.045,103.1,103.04,103.08,58700000.0
2008-06-10 11:23:00,103.08,103.11,103.08,103.1,62200000.0
2008-06-10 11:24:00,103.1,103.11,103.095,103.11,51500000.0
2008-06-10 11:25:00,103.1,103.12,103.09,103.09,51700000.0
2008-06-10 11:26:00,103.09,103.1,103.07,103.08,43300000.0
2008-06-10 11:27:00,103.09,103.09,103.08,103.09,45400000.0
2008-06-10 11:28:00,103.085,103.09,103.055,103.08,59000000.0
2008-06-10 11:29:00,103.08,103.1,103.07,103.1,36900000.0
2008-06-10 11:30:00,103.09,103.12,103.09,103.12,98400000.0
2008-06-10 11:31:00,103.12,103.13,103.09,103.1,81100000.0
2008-06-10 11:32:00,103.1,103.14,103.1,103.11,115200000.0
2008-06-10 11:33:00,103.11,103.13,103.1,103.13,131400000.0
2008-06-10 11:34:00,103.13,103.14,103.115,103.13,82100000.0
2008-06-10 11:35:00,103.13,103.13,103.06,103.065,101700000.0
2008-06-10 11:36:00,103.055,103.1,103.02,103.05,111700000.0
2008-06-10 11:37:00,103.05,103.065,103.03,103.05,70600000.0
2008-06-10 11:38:00,103.05,103.05,103.0,103.015,116900000.0
2008-06-10 11:39:00,103.015,103.045,103.0,103.025,96700000.0
2008-06-10 11:40:00,103.015,103.025,102.97,102.98,119700000.0
2008-06-10 11:41:00,102.975,102.99,102.93,102.935,62300000.0
2008-06-10 11:42:00,102.93,102.94,102.91,102.93,100700000.0
2008-06-10 11:43:00,102.92,102.935,102.89,102.89,66600000.0
2008-06-10 11:44:00,102.89,102.93,102.885,102.9,70700000.0
2008-06-10 11:45:00,102.89,102.95,102.87,102.94,100200000.0
2008-06-10 11:46:00,102.94,102.94,102.9,102.92,90200000.0
2008-06-10 11:47:00,102.925,102.99,102.915,102.98,105600000.0
2008-06-10 11:48:00,102.99,103.01,102.94,103.0,117200000.0
2008-06-10 11:49:00,103.0,103.02,102.95,102.97,142600000.0
2008-06-10 11:50:00,102.965,102.99,102.94,102.985,114900000.0
2008-06-10 11:51:00,102.985,103.01,102.96,102.96,110900000.0
2008-06-10 11:52:00,102.96,102.97,102.91,102.92,108700000.0
2008-06-10 11:53:00,102.915,102.92,102.88,102.89,83100000.0
2008-06-10 11:54:00,102.89,102.95,102.89,102.935,85000000.0
2008-06-10 11:55:00,102.935,102.97,102.93,102.945,107400000.0
2008-06-10 11:56:00,102.945,102.955,102.915,102.95,101100000.0
2008-06-10 11:57:00,102.955,103.0,102.945,102.98,107100000.0
2008-06-10 11:58:00,102.98,103.0,102.965,102.99,74900000.0
2008-06-10 11:59:00,102.99,103.0,102.98,102.99,47300000.0
2008-06-10 12:00:00,102.99,103.01,102.975,102.985,69800000.0
2008-06-10 12:01:00,102.985,103.01,102.97,102.995,57700000.0
2008-06-10 12:02:00,102.995,103.02,102.99,103.005,65600000.0
2008-06-10 12:03:00,103.01,103.04,102.99,103.025,70600000.0
2008-06-10 12:04:00,103.03,103.05,103.03,103.03,38100000.0
2008-06-10 12:05:00,103.03,103.06,103.03,103.06,37200000.0
2008-06-10 12:06:00,103.06,103.065,103.01,103.03,124800000.0
2008-06-10 12:07:00,103.03,103.045,103.015,103.04,70600000.0
2008-06-10 12:08:00,103.04,103.075,103.035,103.05,85000000.0
2008-06-10 12:09:00,103.055,103.08,103.055,103.08,15800000.0
2008-06-10 12:10:00,103.085,103.09,103.07,103.075,87900000.0
2008-06-10 12:11:00,103.07,103.075,103.04,103.04,87600000.0
2008-06-10 12:12:00,103.045,103.065,103.045,103.055,60700000.0
2008-06-10 12:13:00,103.055,103.075,103.055,103.07,58500000.0
2008-06-10 12:14:00,103.075,103.075,103.045,103.055,54800000.0
2008-06-10 12:15:00,103.06,103.06,103.02,103.02,64700000.0
2008-06-10 12:16:00,103.02,103.03,103.01,103.02,38800000.0
2008-06-10 12:17:00,103.02,103.02,102.99,103.01,42800000.0
2008-06-10 12:18:00,103.015,103.03,103.005,103.01,54900000.0
2008-06-10 12:19:00,103.0,103.01,103.0,103.0,64700000.0
2008-06-10 12:20:00,103.0,103.0,102.985,103.0,43000000.0
2008-06-10 12:21:00,103.0,103.0,102.94,102.96,69200000.0
2008-06-10 12:22:00,102.955,103.01,102.95,102.99,81000000.0
2008-06-10 12:23:00,102.985,102.985,102.97,102.97,86700000.0
2008-06-10 12:24:00,102.97,102.98,102.96,102.97,139900000.0
2008-06-10 12:25:00,102.97,102.97,102.92,102.92,95900000.0
2008-06-10 12:26:00,102.925,102.95,102.91,102.95,100100000.0
2008-06-10 12:27:00,102.95,102.965,102.94,102.955,61800000.0
2008-06-10 12:28:00,102.95,102.975,102.945,102.945,40400000.0
2008-06-10 12:29:00,102.945,102.965,102.94,102.95,63900000.0
2008-06-10 12:30:00,102.95,102.955,102.92,102.935,76900000.0
2008-06-10 12:31:00,102.935,102.97,102.925,102.955,38600000.0
2008-06-10 12:32:00,102.95,102.95,102.92,102.94,65600000.0
2008-06-10 12:33:00,102.93,102.945,102.92,102.92,61000000.0
2008-06-10 12:34:00,102.92,102.94,102.91,102.92,64000000.0
2008-06-10 12:35:00,102.91,102.92,102.91,102.91,65100000.0
2008-06-10 12:36:00,102.91,102.91,102.89,102.89,64000000.0
2008-06-10 12:37:00,102.885,102.92,102.875,102.91,54600000.0
2008-06-10 12:38:00,102.91,102.92,102.91,102.91,28700000.0
2008-06-10 12:39:00,102.91,102.92,102.905,102.91,25300000.0
2008-06-10 12:40:00,102.91,102.93,102.91,102.91,53100000.0
2008-06-10 12:41:00,102.915,102.93,102.875,102.895,67700000.0
2008-06-10 12:42:00,102.9,102.91,102.87,102.895,94100000.0
2008-06-10 12:43:00,102.89,102.895,102.87,102.875,61800000.0
2008-06-10 12:44:00,102.88,102.905,102.87,102.89,59900000.0
2008-06-10 12:45:00,102.89,102.92,102.87,102.91,64800000.0
2008-06-10 12:46:00,102.915,102.92,102.89,102.89,65600000.0
2008-06-10 12:47:00,102.89,102.89,102.84,102.85,67800000.0
2008-06-10 12:48:00,102.85,102.88,102.84,102.88,65700000.0
2008-06-10 12:49:00,102.88,102.92,102.88,102.895,71400000.0
2008-06-10 12:50:00,102.89,102.92,102.89,102.92,61800000.0
2008-06-10 12:51:00,102.92,102.94,102.9,102.94,61100000.0
2008-06-10 12:52:00,102.94,102.99,102.93,102.97,82900000.0
2008-06-10 12:53:00,102.97,102.98,102.94,102.94,98000000.0
2008-06-10 12:54:00,102.945,102.97,102.94,102.95,113800000.0
2008-06-10 12:55:00,102.955,102.97,102.93,102.95,91000000.0
2008-06-10 12:56:00,102.95,102.96,102.92,102.92,47400000.0
2008-06-10 12:57:00,102.92,102.96,102.92,102.96,43800000.0
2008-06-10 12:58:00,102.96,102.96,102.88,102.88,79300000.0
2008-06-10 12:59:00,102.89,102.91,102.87,102.875,42200000.0
2008-06-10 13:00:00,102.88,102.94,102.87,102.94,76300000.0
2008-06-10 13:01:00,102.93,102.93,102.9,102.92,69400000.0
2008-06-10 13:02:00,102.92,102.94,102.9,102.91,60600000.0
2008-06-10 13:03:00,102.91,102.935,102.9,102.9,86400000.0
2008-06-10 13:04:00,102.91,102.92,102.9,102.9,33700000.0
2008-06-10 13:05:00,102.9,102.935,102.9,102.93,43100000.0
2008-06-10 13:06:00,102.93,102.94,102.92,102.94,39300000.0
2008-06-10 13:07:00,102.94,102.95,102.91,102.93,87500000.0
2008-06-10 13:08:00,102.93,102.97,102.93,102.965,83100000.0
2008-06-10 13:09:00,102.96,102.99,102.95,102.955,95400000.0
2008-06-10 13:10:00,102.95,103.0,102.94,102.995,70900000.0
2008-06-10 13:11:00,103.0,103.03,102.99,103.015,57300000.0
2008-06-10 13:12:00,103.01,103.02,102.995,102.995,50600000.0
2008-06-10 13:13:00,102.995,103.0,102.965,102.97,43000000.0
2008-06-10 13:14:00,102.965,102.98,102.94,102.95,73900000.0
2008-06-10 13:15:00,102.955,102.96,102.94,102.94,40800000.0
2008-06-10 13:16:00,102.935,102.935,102.93,102.93,22900000.0
2008-06-10 13:17:00,102.935,103.0,102.935,103.0,81600000.0
2008-06-10 13:18:00,103.0,103.03,102.99,103.02,82100000.0
2008-06-10 13:19:00,103.02,103.055,103.005,103.03,98100000.0
2008-06-10 13:20:00,103.03,103.04,103.01,103.015,80900000.0
2008-06-10 13:21:00,103.01,103.05,103.005,103.04,78700000.0
2008-06-10 13:22:00,103.04,103.055,103.015,103.015,68300000.0
2008-06-10 13:23:00,103.02,103.05,103.02,103.045,32800000.0
2008-06-10 13:24:00,103.05,103.07,103.03,103.03,82900000.0
2008-06-10 13:25:00,103.03,103.065,103.03,103.05,105000000.0
2008-06-10 13:26:00,103.05,103.05,103.03,103.04,55200000.0
2008-06-10 13:27:00,103.04,103.04,103.03,103.04,60900000.0
2008-06-10 13:28:00,103.04,103.05,103.035,103.035,46000000.0
2008-06-10 13:29:00,103.035,103.035,103.02,103.02,89000000.0
2008-06-10 13:30:00,103.02,103.035,103.015,103.03,65900000.0
2008-06-10 13:31:00,103.03,103.03,103.0,103.0,44100000.0
2008-06-10 13:32:00,103.0,103.02,103.0,103.02,43300000.0
2008-06-10 13:33:00,103.025,103.05,103.02,103.04,80100000.0
2008-06-10 13:34:00,103.04,103.04,103.0,103.0,41400000.0
2008-06-10 13:35:00,103.0,103.005,102.98,102.985,26700000.0
2008-06-10 13:36:00,102.985,103.0,102.98,102.98,49500000.0
2008-06-10 13:37:00,102.98,102.99,102.96,102.98,57600000.0
2008-06-10 13:38:00,102.98,103.02,102.97,103.01,49400000.0
2008-06-10 13:39:00,103.0,103.01,102.99,103.0,70500000.0
2008-06-10 13:40:00,103.005,103.04,103.005,103.02,62500000.0
2008-06-10 13:41:00,103.02,103.04,103.02,103.03,52800000.0
2008-06-10 13:42:00,103.03,103.04,103.02,103.03,57800000.0
2008-06-10 13:43:00,103.03,103.04,103.02,103.03,41800000.0
2008-06-10 13:44:00,103.03,103.03,103.01,103.03,44600000.0
2008-06-10 13:45:00,103.03,103.03,103.0,103.0,39900000.0
2008-06-10 13:46:00,103.0,103.01,103.0,103.0,48700000.0
2008-06-10 13:47:00,103.0,103.0,102.975,102.995,56600000.0
2008-06-10 13:48:00,102.995,103.0,102.96,102.97,80100000.0
2008-06-10 13:49:00,102.97,102.97,102.96,102.97,52000000.0
2008-06-10 13:50:00,102.96,102.96,102.94,102.95,97800000.0
2008-06-10 13:51:00,102.95,102.95,102.92,102.935,121700000.0
2008-06-10 13:52:00,102.93,102.94,102.92,102.93,59800000.0
2008-06-10 13:53:00,102.93,103.01,102.93,102.99,94200000.0
2008-06-10 13:54:00,102.99,102.995,102.955,102.96,87100000.0
2008-06-10 13:55:00,102.96,102.99,102.96,102.98,55500000.0
2008-06-10 13:56:00,102.985,103.01,102.94,103.0,83100000.0
2008-06-10 13:57:00,103.005,103.02,103.0,103.0,53500000.0
2008-06-10 13:58:00,103.0,103.03,103.0,103.015,57200000.0
2008-06-10 13:59:00,103.015,103.05,103.01,103.05,67600000.0
2008-06-10 14:00:00,103.05,103.05,102.995,103.01,71200000.0
2008-06-10 14:01:00,103.01,103.05,103.0,103.03,52600000.0
2008-06-10 14:02:00,103.03,103.03,103.01,103.01,27600000.0
2008-06-10 14:03:00,103.01,103.03,103.01,103.03,67300000.0
2008-06-10 14:04:00,103.03,103.03,103.01,103.02,43300000.0
2008-06-10 14:05:00,103.02,103.08,103.01,103.07,75900000.0
2008-06-10 14:06:00,103.07,103.095,103.055,103.085,38600000.0
2008-06-10 14:07:00,103.09,103.1,103.07,103.07,73900000.0
2008-06-10 14:08:00,103.07,103.1,103.07,103.1,75000000.0
2008-06-10 14:09:00,103.105,103.13,103.09,103.1,59900000.0
2008-06-10 14:10:00,103.1,103.1,103.06,103.065,94400000.0
2008-06-10 14:11:00,103.07,103.14,103.06,103.14,113200000.0
2008-06-10 14:12:00,103.14,103.14,103.105,103.12,83300000.0
2008-06-10 14:13:00,103.12,103.12,103.095,103.095,79800000.0
2008-06-10 14:14:00,103.1,103.1,103.07,103.08,96000000.0
2008-06-10 14:15:00,103.08,103.095,103.06,103.095,103000000.0
2008-06-10 14:16:00,103.09,103.1,103.07,103.07,65700000.0
2008-06-10 14:17:00,103.075,103.09,103.065,103.075,67600000.0
2008-06-10 14:18:00,103.075,103.1,103.07,103.1,27400000.0
2008-06-10 14:19:00,103.1,103.12,103.095,103.11,42600000.0
2008-06-10 14:20:00,103.115,103.12,103.1,103.105,90800000.0
2008-06-10 14:21:00,103.1,103.12,103.1,103.1,94800000.0
2008-06-10 14:22:00,103.105,103.15,103.1,103.14,80200000.0
2008-06-10 14:23:00,103.15,103.16,103.135,103.145,63500000.0
2008-06-10 14:24:00,103.145,103.155,103.14,103.145,45000000.0
2008-06-10 14:25:00,103.145,103.155,103.13,103.155,61500000.0
2008-06-10 14:26:00,103.155,103.16,103.125,103.15,93800000.0
2008-06-10 14:27:00,103.145,103.16,103.13,103.15,56200000.0
2008-06-10 14:28:00,103.15,103.15,103.1,103.12,115100000.0
2008-06-10 14:29:00,103.11,103.14,103.09,103.1,64400000.0
2008-06-10 14:30:00,103.1,103.12,103.1,103.105,90200000.0
2008-06-10 14:31:00,103.1,103.12,103.09,103.1,120400000.0
2008-06-10 14:32:00,103.1,103.125,103.07,103.095,120800000.0
2008-06-10 14:33:00,103.095,103.11,103.055,103.065,93800000.0
2008-06-10 14:34:00,103.06,103.09,103.04,103.07,83300000.0
2008-06-10 14:35:00,103.07,103.085,103.06,103.065,60000000.0
2008-06-10 14:36:00,103.07,103.105,103.065,103.085,82500000.0
2008-06-10 14:37:00,103.09,103.13,103.08,103.12,118900000.0
2008-06-10 14:38:00,103.12,103.135,103.1,103.105,81700000.0
2008-06-10 14:39:00,103.105,103.11,103.08,103.08,54200000.0
2008-06-10 14:40:00,103.08,103.085,103.06,103.07,91500000.0
2008-06-10 14:41:00,103.07,103.075,103.04,103.045,112200000.0
2008-06-10 14:42:00,103.045,103.07,103.03,103.055,113200000.0
2008-06-10 14:43:00,103.055,103.06,103.035,103.04,94800000.0
2008-06-10 14:44:00,103.04,103.06,103.03,103.06,80700000.0
2008-06-10 14:45:00,103.06,103.08,103.03,103.03,102300000.0
2008-06-10 14:46:00,103.03,103.05,103.025,103.03,168100000.0
2008-06-10 14:47:00,103.03,103.03,103.005,103.015,123000000.0
2008-06-10 14:48:00,103.015,103.015,102.995,103.005,123600000.0
2008-06-10 14:49:00,103.005,103.03,102.99,103.015,87800000.0
2008-06-10 14:50:00,103.02,103.02,102.995,103.01,63200000.0
2008-06-10 14:51:00,103.015,103.015,102.96,102.965,82600000.0
2008-06-10 14:52:00,102.965,103.0,102.96,103.0,88700000.0
2008-06-10 14:53:00,103.0,103.015,102.99,103.0,104400000.0
2008-06-10 14:54:00,102.99,103.015,102.98,103.01,123500000.0
2008-06-10 14:55:00,103.01,103.015,102.985,102.99,87700000.0
2008-06-10 14:56:00,102.99,103.01,102.975,103.01,121500000.0
2008-06-10 14:57:00,103.015,103.025,102.985,102.985,78000000.0
2008-06-10 14:58:00,102.985,103.04,102.985,103.03,73000000.0
2008-06-10 14:59:00,103.03,103.045,103.02,103.035,33000000.0
2008-06-10 15:00:00,103.04,103.045,103.005,103.01,78300000.0
2008-06-10 15:01:00,103.0,103.04,102.98,103.03,87700000.0
2008-06-10 15:02:00,103.03,103.05,103.0,103.01,110300000.0
2008-06-10 15:03:00,103.01,103.025,102.995,103.0,94000000.0
2008-06-10 15:04:00,103.005,103.02,102.985,103.0,96700000.0
2008-06-10 15:05:00,103.005,103.045,103.0,103.045,59100000.0
2008-06-10 15:06:00,103.05,103.085,103.03,103.07,75600000.0
2008-06-10 15:07:00,103.07,103.075,103.045,103.07,74000000.0
2008-06-10 15:08:00,103.07,103.07,103.01,103.025,103200000.0
2008-06-10 15:09:00,103.025,103.055,103.015,103.04,104700000.0
2008-06-10 15:10:00,103.04,103.045,102.975,102.98,116000000.0
2008-06-10 15:11:00,102.98,103.02,102.975,103.015,96800000.0
2008-06-10 15:12:00,103.02,103.045,103.0,103.035,87800000.0
2008-06-10 15:13:00,103.03,103.055,103.02,103.05,81400000.0
2008-06-10 15:14:00,103.04,103.04,103.02,103.035,99000000.0
2008-06-10 15:15:00,103.035,103.04,102.975,103.0,82500000.0
2008-06-10 15:16:00,103.0,103.01,102.975,102.975,103100000.0
2008-06-10 15:17:00,102.975,102.98,102.935,102.96,100300000.0
2008-06-10 15:18:00,102.955,102.97,102.95,102.96,94900000.0
2008-06-10 15:19:00,102.96,102.97,102.93,102.935,75600000.0
2008-06-10 15:20:00,102.93,102.95,102.92,102.935,73100000.0
2008-06-10 15:21:00,102.935,102.955,102.9,102.905,102600000.0
2008-06-10 15:22:00,102.905,102.925,102.885,102.9,114800000.0
2008-06-10 15:23:00,102.905,102.955,102.88,102.955,135100000.0
2008-06-10 15:24:00,102.945,102.99,102.94,102.98,181200000.0
2008-06-10 15:25:00,102.98,102.99,102.96,102.97,109100000.0
2008-06-10 15:26:00,102.97,103.0,102.95,102.995,91700000.0
2008-06-10 15:27:00,102.995,102.995,102.965,102.98,95800000.0
2008-06-10 15:28:00,102.97,103.015,102.97,103.0,90700000.0
2008-06-10 15:29:00,103.0,103.03,103.0,103.02,101100000.0
2008-06-10 15:30:00,103.02,103.03,102.995,103.02,90900000.0
2008-06-10 15:31:00,103.02,103.03,102.98,102.985,104700000.0
2008-06-10 15:32:00,102.98,103.01,102.98,102.995,125000000.0
2008-06-10 15:33:00,103.0,103.01,102.98,102.99,107200000.0
2008-06-10 15:34:00,102.99,103.04,102.99,103.02,115500000.0
2008-06-10 15:35:00,103.025,103.05,103.02,103.03,105800000.0
2008-06-10 15:36:00,103.03,103.09,103.02,103.085,110800000.0
2008-06-10 15:37:00,103.08,103.1,103.07,103.095,87000000.0
2008-06-10 15:38:00,103.095,103.14,103.09,103.11,109900000.0
2008-06-10 15:39:00,103.12,103.125,103.1,103.11,81600000.0
2008-06-10 15:40:00,103.11,103.135,103.1,103.11,102800000.0
2008-06-10 15:41:00,103.11,103.115,103.08,103.105,73200000.0
2008-06-10 15:42:00,103.105,103.12,103.07,103.07,97000000.0
2008-06-10 15:43:00,103.07,103.07,103.03,103.03,57400000.0
2008-06-10 15:44:00,103.03,103.05,103.02,103.035,115900000.0
2008-06-10 15:45:00,103.035,103.045,103.01,103.025,108600000.0
2008-06-10 15:46:00,103.025,103.05,103.02,103.05,112100000.0
2008-06-10 15:47:00,103.05,103.06,103.02,103.02,104100000.0
2008-06-10 15:48:00,103.02,103.05,103.0,103.02,116600000.0
2008-06-10 15:49:00,103.02,103.045,103.02,103.03,107200000.0
2008-06-10 15:50:00,103.03,103.03,103.01,103.01,80000000.0
2008-06-10 15:51:00,103.01,103.065,103.01,103.065,80500000.0
2008-06-10 15:52:00,103.07,103.07,103.05,103.05,54000000.0
2008-06-10 15:53:00,103.055,103.06,103.03,103.05,92900000.0
2008-06-10 15:54:00,103.045,103.06,103.04,103.05,72700000.0
2008-06-10 15:55:00,103.05,103.075,103.035,103.07,60800000.0
2008-06-10 15:56:00,103.07,103.075,103.045,103.06,59800000.0
2008-06-10 15:57:00,103.065,103.085,103.05,103.075,48100000.0
2008-06-10 15:58:00,103.07,103.085,103.04,103.07,61400000.0
2008-06-10 15:59:00,103.065,103.08,103.03,103.04,138500000.0
2008-06-10 16:00:00,103.035,103.07,103.025,103.05,131400000.0
2008-06-10 16:01:00,103.05,103.07,103.025,103.025,121300000.0
2008-06-10 16:02:00,103.03,103.07,103.03,103.045,80300000.0
2008-06-10 16:03:00,103.06,103.075,103.05,103.06,95400000.0
2008-06-10 16:04:00,103.06,103.08,103.04,103.06,85600000.0
2008-06-10 16:05:00,103.065,103.07,103.045,103.065,116000000.0
2008-06-10 16:06:00,103.06,103.08,103.04,103.05,71600000.0
2008-06-10 16:07:00,103.05,103.09,103.04,103.075,61700000.0
2008-06-10 16:08:00,103.07,103.12,103.07,103.1,106800000.0
2008-06-10 16:09:00,103.1,103.13,103.075,103.11,114000000.0
2008-06-10 16:10:00,103.115,103.115,103.09,103.09,103200000.0
2008-06-10 16:11:00,103.09,103.1,103.09,103.09,118200000.0
2008-06-10 16:12:00,103.09,103.105,103.09,103.095,96000000.0
2008-06-10 16:13:00,103.095,103.11,103.055,103.07,47900000.0
2008-06-10 16:14:00,103.065,103.12,103.055,103.105,93300000.0
2008-06-10 16:15:00,103.1,103.135,103.095,103.115,100000000.0
2008-06-10 16:16:00,103.12,103.14,103.105,103.115,85900000.0
2008-06-10 16:17:00,103.12,103.14,103.105,103.125,117200000.0
2008-06-10 16:18:00,103.13,103.15,103.11,103.125,84500000.0
2008-06-10 16:19:00,103.12,103.16,103.095,103.095,92100000.0
2008-06-10 16:20:00,103.095,103.1,103.045,103.065,81100000.0
2008-06-10 16:21:00,103.065,103.085,103.06,103.075,60500000.0
2008-06-10 16:22:00,103.075,103.13,103.075,103.095,75600000.0
2008-06-10 16:23:00,103.1,103.1,103.075,103.085,92200000.0
2008-06-10 16:24:00,103.08,103.115,103.08,103.1,108700000.0
2008-06-10 16:25:00,103.095,103.12,103.085,103.095,115400000.0
2008-06-10 16:26:00,103.1,103.11,103.075,103.08,65700000.0
2008-06-10 16:27:00,103.08,103.1,103.08,103.095,86700000.0
2008-06-10 16:28:00,103.095,103.11,103.09,103.095,77600000.0
2008-06-10 16:29:00,103.1,103.11,103.085,103.11,66300000.0
2008-06-10 16:30:00,103.105,103.12,103.08,103.085,81100000.0
2008-06-10 16:31:00,103.085,103.105,103.08,103.085,71300000.0
2008-06-10 16:32:00,103.085,103.15,103.08,103.115,60000000.0
2008-06-10 16:33:00,103.11,103.155,103.11,103.15,73700000.0
2008-06-10 16:34:00,103.15,103.155,103.12,103.145,81100000.0
2008-06-10 16:35:00,103.145,103.17,103.12,103.145,101100000.0
2008-06-10 16:36:00,103.14,103.175,103.12,103.17,86900000.0
2008-06-10 16:37:00,103.17,103.18,103.13,103.15,106800000.0
2008-06-10 16:38:00,103.16,103.19,103.16,103.18,84600000.0
2008-06-10 16:39:00,103.18,103.19,103.155,103.17,106500000.0
2008-06-10 16:40:00,103.16,103.185,103.15,103.17,105000000.0
2008-06-10 16:41:00,103.17,103.2,103.165,103.185,103900000.0
2008-06-10 16:42:00,103.18,103.21,103.17,103.18,97100000.0
2008-06-10 16:43:00,103.19,103.19,103.14,103.18,111600000.0
2008-06-10 16:44:00,103.17,103.17,103.135,103.135,69100000.0
2008-06-10 16:45:00,103.135,103.165,103.135,103.15,47200000.0
2008-06-10 16:46:00,103.155,103.17,103.14,103.15,53400000.0
2008-06-10 16:47:00,103.145,103.16,103.12,103.14,59400000.0
2008-06-10 16:48:00,103.145,103.16,103.13,103.14,79700000.0
2008-06-10 16:49:00,103.145,103.155,103.13,103.14,70700000.0
2008-06-10 16:50:00,103.14,103.155,103.12,103.12,103800000.0
2008-06-10 16:51:00,103.12,103.14,103.1,103.12,95500000.0
2008-06-10 16:52:00,103.12,103.15,103.095,103.105,84400000.0
2008-06-10 16:53:00,103.105,103.115,103.09,103.11,47000000.0
2008-06-10 16:54:00,103.105,103.13,103.1,103.12,61000000.0
2008-06-10 16:55:00,103.12,103.145,103.105,103.13,73100000.0
2008-06-10 16:56:00,103.13,103.135,103.1,103.12,88200000.0
2008-06-10 16:57:00,103.12,103.12,103.095,103.1,111200000.0
2008-06-10 16:58:00,103.095,103.1,103.05,103.06,128400000.0
2008-06-10 16:59:00,103.06,103.09,103.05,103.08,119800000.0
2008-06-10 17:00:00,103.08,103.12,103.06,103.11,133700000.0
2008-06-10 17:01:00,103.11,103.12,103.1,103.12,83300000.0
2008-06-10 17:02:00,103.12,103.125,103.1,103.115,99800000.0
2008-06-10 17:03:00,103.115,103.155,103.11,103.15,75800000.0
2008-06-10 17:04:00,103.145,103.18,103.135,103.16,125300000.0
2008-06-10 17:05:00,103.16,103.2,103.15,103.175,183200000.0
2008-06-10 17:06:00,103.17,103.19,103.145,103.145,183200000.0
2008-06-10 17:07:00,103.155,103.18,103.14,103.16,172800000.0
2008-06-10 17:08:00,103.17,103.17,103.11,103.11,150100000.0
2008-06-10 17:09:00,103.1,103.14,103.085,103.13,136100000.0
2008-06-10 17:10:00,103.12,103.145,103.1,103.11,171000000.0
2008-06-10 17:11:00,103.11,103.12,103.075,103.09,118800000.0
2008-06-10 17:12:00,103.09,103.115,103.085,103.105,123600000.0
2008-06-10 17:13:00,103.11,103.12,103.07,103.07,130500000.0
2008-06-10 17:14:00,103.07,103.09,103.055,103.06,137700000.0
2008-06-10 17:15:00,103.06,103.09,103.055,103.08,137000000.0
2008-06-10 17:16:00,103.085,103.095,103.065,103.095,118700000.0
2008-06-10 17:17:00,103.09,103.13,103.09,103.115,149500000.0
2008-06-10 17:18:00,103.12,103.14,103.12,103.12,111500000.0
2008-06-10 17:19:00,103.12,103.12,103.1,103.12,133300000.0
2008-06-10 17:20:00,103.11,103.14,103.1,103.11,123500000.0
2008-06-10 17:21:00,103.11,103.115,103.095,103.095,111900000.0
2008-06-10 17:22:00,103.09,103.1,103.075,103.09,122800000.0
2008-06-10 17:23:00,103.09,103.095,103.055,103.07,182500000.0
2008-06-10 17:24:00,103.07,103.07,103.04,103.04,136000000.0
2008-06-10 17:25:00,103.04,103.055,102.995,103.015,170900000.0
2008-06-10 17:26:00,103.015,103.03,103.0,103.005,189800000.0
2008-06-10 17:27:00,103.01,103.04,103.0,103.04,100800000.0
2008-06-10 17:28:00,103.025,103.04,102.965,102.99,179500000.0
2008-06-10 17:29:00,102.99,103.005,102.895,102.9,176300000.0
2008-06-10 17:30:00,102.905,102.94,102.89,102.925,132600000.0
2008-06-10 17:31:00,102.925,102.965,102.915,102.95,108900000.0
2008-06-10 17:32:00,102.955,102.98,102.93,102.965,81100000.0
2008-06-10 17:33:00,102.965,103.0,102.96,102.99,97900000.0
2008-06-10 17:34:00,102.98,102.99,102.955,102.98,124000000.0
2008-06-10 17:35:00,102.98,102.98,102.95,102.975,93500000.0
2008-06-10 17:36:00,102.97,103.0,102.965,102.98,99300000.0
2008-06-10 17:37:00,102.98,102.99,102.95,102.985,127300000.0
2008-06-10 17:38:00,102.985,103.005,102.97,102.99,72800000.0
2008-06-10 17:39:00,102.99,103.0,102.96,102.97,128000000.0
2008-06-10 17:40:00,102.975,103.005,102.97,103.0,97900000.0
2008-06-10 17:41:00,103.005,103.025,103.0,103.01,97500000.0
2008-06-10 17:42:00,103.01,103.02,102.98,102.98,95300000.0
2008-06-10 17:43:00,102.985,102.99,102.95,102.96,112300000.0
2008-06-10 17:44:00,102.96,102.975,102.94,102.965,66000000.0
2008-06-10 17:45:00,102.96,102.97,102.945,102.95,80600000.0
2008-06-10 17:46:00,102.95,102.985,102.94,102.98,119200000.0
2008-06-10 17:47:00,102.98,103.01,102.975,102.98,78300000.0
2008-06-10 17:48:00,102.985,102.99,102.94,102.98,106800000.0
2008-06-10 17:49:00,102.97,103.005,102.96,103.005,90500000.0
2008-06-10 17:50:00,103.0,103.025,102.99,103.005,76600000.0
2008-06-10 17:51:00,103.0,103.035,102.995,103.035,64700000.0
2008-06-10 17:52:00,103.045,103.07,103.025,103.06,89500000.0
2008-06-10 17:53:00,103.065,103.075,103.04,103.065,69600000.0
2008-06-10 17:54:00,103.055,103.055,103.03,103.03,54600000.0
2008-06-10 17:55:00,103.03,103.04,103.0,103.015,95100000.0
2008-06-10 17:56:00,103.02,103.03,102.99,103.0,145300000.0
2008-06-10 17:57:00,103.005,103.04,102.995,103.02,123900000.0
2008-06-10 17:58:00,103.025,103.045,103.0,103.005,78600000.0
2008-06-10 17:59:00,103.01,103.02,103.0,103.015,63500000.0
2008-06-10 18:00:00,103.02,103.045,103.0,103.025,97800000.0
2008-06-10 18:01:00,103.03,103.07,103.02,103.055,80700000.0
2008-06-10 18:02:00,103.06,103.085,103.055,103.07,74500000.0
2008-06-10 18:03:00,103.07,103.07,103.045,103.05,78200000.0
2008-06-10 18:04:00,103.05,103.06,103.03,103.03,66500000.0
2008-06-10 18:05:00,103.03,103.04,103.02,103.03,29300000.0
2008-06-10 18:06:00,103.03,103.06,103.025,103.06,62800000.0
2008-06-10 18:07:00,103.06,103.06,103.02,103.04,56500000.0
2008-06-10 18:08:00,103.04,103.055,103.04,103.04,59400000.0
2008-06-10 18:09:00,103.04,103.06,103.02,103.06,83200000.0
2008-06-10 18:10:00,103.07,103.1,103.05,103.08,78300000.0
2008-06-10 18:11:00,103.07,103.1,103.07,103.09,50200000.0
2008-06-10 18:12:00,103.1,103.1,103.06,103.06,63800000.0
2008-06-10 18:13:00,103.065,103.07,103.02,103.03,62400000.0
2008-06-10 18:14:00,103.02,103.06,103.01,103.06,54700000.0
2008-06-10 18:15:00,103.05,103.06,103.04,103.06,25400000.0
2008-06-10 18:16:00,103.05,103.06,103.02,103.03,57000000.0
2008-06-10 18:17:00,103.04,103.04,103.01,103.025,64000000.0
2008-06-10 18:18:00,103.03,103.075,103.01,103.07,58300000.0
2008-06-10 18:19:00,103.075,103.1,103.06,103.09,71200000.0
2008-06-10 18:20:00,103.08,103.1,103.065,103.09,76300000.0
2008-06-10 18:21:00,103.09,103.1,103.06,103.08,80000000.0
2008-06-10 18:22:00,103.08,103.1,103.06,103.07,68100000.0
2008-06-10 18:23:00,103.07,103.09,103.02,103.04,93900000.0
2008-06-10 18:24:00,103.04,103.06,103.015,103.04,59400000.0
2008-06-10 18:25:00,103.035,103.05,103.02,103.05,85500000.0
2008-06-10 18:26:00,103.05,103.06,103.04,103.06,44400000.0
2008-06-10 18:27:00,103.06,103.1,103.06,103.1,106600000.0
2008-06-10 18:28:00,103.1,103.1,103.075,103.08,66800000.0
2008-06-10 18:29:00,103.08,103.09,103.07,103.09,63400000.0
2008-06-10 18:30:00,103.08,103.15,103.06,103.12,109600000.0
2008-06-10 18:31:00,103.12,103.12,103.08,103.09,66600000.0
2008-06-10 18:32:00,103.08,103.1,103.07,103.08,104800000.0
2008-06-10 18:33:00,103.08,103.09,103.02,103.04,119100000.0
2008-06-10 18:34:00,103.02,103.06,103.01,103.05,52000000.0
2008-06-10 18:35:00,103.05,103.06,103.04,103.06,51200000.0
2008-06-10 18:36:00,103.06,103.06,103.01,103.02,53100000.0
2008-06-10 18:37:00,103.02,103.03,103.01,103.03,63800000.0
2008-06-10 18:38:00,103.02,103.02,103.01,103.02,41400000.0
2008-06-10 18:39:00,103.02,103.03,103.01,103.02,34600000.0
2008-06-10 18:40:00,103.01,103.02,102.99,103.02,62000000.0
2008-06-10 18:41:00,103.02,103.02,103.0,103.01,40000000.0
2008-06-10 18:42:00,103.01,103.03,103.0,103.01,51400000.0
2008-06-10 18:43:00,103.01,103.04,103.01,103.03,35400000.0
2008-06-10 18:44:00,103.03,103.06,103.03,103.06,39600000.0
2008-06-10 18:45:00,103.06,103.07,103.04,103.04,54000000.0
2008-06-10 18:46:00,103.04,103.05,103.03,103.04,36900000.0
2008-06-10 18:47:00,103.04,103.05,103.03,103.03,43300000.0
2008-06-10 18:48:00,103.03,103.06,103.03,103.04,26600000.0
2008-06-10 18:49:00,103.04,103.05,103.03,103.05,57500000.0
2008-06-10 18:50:00,103.045,103.045,103.03,103.03,40200000.0
2008-06-10 18:51:00,103.04,103.04,103.0,103.03,29200000.0
2008-06-10 18:52:00,103.02,103.03,103.01,103.01,28800000.0
2008-06-10 18:53:00,103.01,103.01,102.98,102.99,31100000.0
2008-06-10 18:54:00,102.98,103.0,102.98,103.0,20600000.0
2008-06-10 18:55:00,103.0,103.01,102.97,102.99,66900000.0
2008-06-10 18:56:00,103.0,103.02,102.99,103.015,71700000.0
2008-06-10 18:57:00,103.01,103.03,103.005,103.02,66100000.0
2008-06-10 18:58:00,103.015,103.04,103.015,103.025,38500000.0
2008-06-10 18:59:00,103.02,103.02,102.96,102.97,79000000.0
2008-06-10 19:00:00,102.975,103.0,102.97,102.99,92900000.0
2008-06-10 19:01:00,102.99,103.0,102.98,102.98,31100000.0
2008-06-10 19:02:00,102.98,103.0,102.98,102.99,57200000.0
2008-06-10 19:03:00,102.99,103.0,102.97,102.97,28900000.0
2008-06-10 19:04:00,102.96,102.97,102.95,102.96,45700000.0
2008-06-10 19:05:00,102.96,102.97,102.95,102.96,51400000.0
2008-06-10 19:06:00,102.95,102.97,102.92,102.94,70700000.0
2008-06-10 19:07:00,102.93,102.96,102.93,102.95,47400000.0
2008-06-10 19:08:00,102.95,102.99,102.95,102.99,38500000.0
2008-06-10 19:09:00,102.985,102.99,102.98,102.98,17600000.0
2008-06-10 19:10:00,102.98,103.0,102.94,102.95,87500000.0
2008-06-10 19:11:00,102.94,102.96,102.92,102.95,68600000.0
2008-06-10 19:12:00,102.94,102.96,102.93,102.95,32800000.0
2008-06-10 19:13:00,102.95,102.97,102.89,102.93,110700000.0
2008-06-10 19:14:00,102.93,102.96,102.92,102.95,73200000.0
2008-06-10 19:15:00,102.95,102.95,102.92,102.92,64300000.0
2008-06-10 19:16:00,102.92,102.97,102.92,102.97,84400000.0
2008-06-10 19:17:00,102.97,102.98,102.96,102.97,61300000.0
2008-06-10 19:18:00,102.975,102.98,102.93,102.95,86700000.0
2008-06-10 19:19:00,102.95,102.96,102.93,102.94,121600000.0
2008-06-10 19:20:00,102.94,102.96,102.91,102.95,106600000.0
2008-06-10 19:21:00,102.95,102.95,102.92,102.94,42800000.0
2008-06-10 19:22:00,102.94,102.965,102.915,102.935,100700000.0
2008-06-10 19:23:00,102.94,102.965,102.93,102.945,56300000.0
2008-06-10 19:24:00,102.95,102.965,102.95,102.96,46300000.0
2008-06-10 19:25:00,102.96,102.97,102.945,102.95,79300000.0
2008-06-10 19:26:00,102.945,102.95,102.895,102.9,106100000.0
2008-06-10 19:27:00,102.9,102.905,102.88,102.89,78800000.0
2008-06-10 19:28:00,102.89,102.905,102.87,102.9,58100000.0
2008-06-10 19:29:00,102.9,102.92,102.88,102.92,76600000.0
2008-06-10 19:30:00,102.92,102.92,102.9,102.905,62200000.0
2008-06-10 19:31:00,102.91,102.92,102.88,102.905,60800000.0
2008-06-10 19:32:00,102.9,102.905,102.885,102.9,51200000.0
2008-06-10 19:33:00,102.905,102.92,102.89,102.91,64700000.0
2008-06-10 19:34:00,102.91,102.92,102.89,102.91,75700000.0
2008-06-10 19:35:00,102.9,102.91,102.88,102.88,46600000.0
2008-06-10 19:36:00,102.88,102.92,102.88,102.91,31900000.0
2008-06-10 19:37:00,102.91,102.925,102.9,102.9,68500000.0
2008-06-10 19:38:00,102.895,102.935,102.895,102.915,80500000.0
2008-06-10 19:39:00,102.92,102.94,102.91,102.93,61800000.0
2008-06-10 19:40:00,102.93,102.97,102.92,102.95,60800000.0
2008-06-10 19:41:00,102.95,102.965,102.94,102.965,57100000.0
2008-06-10 19:42:00,102.96,102.965,102.94,102.945,41100000.0
2008-06-10 19:43:00,102.945,102.96,102.94,102.955,38500000.0
2008-06-10 19:44:00,102.96,102.97,102.95,102.96,64400000.0
2008-06-10 19:45:00,102.96,103.005,102.96,103.0,48000000.0
2008-06-10 19:46:00,103.0,103.01,102.98,102.98,40400000.0
2008-06-10 19:47:00,102.98,103.0,102.95,102.96,65700000.0
2008-06-10 19:48:00,102.965,103.01,102.965,103.0,52800000.0
2008-06-10 19:49:00,103.01,103.01,102.99,103.0,41900000.0
2008-06-10 19:50:00,102.99,103.01,102.99,103.0,48100000.0
2008-06-10 19:51:00,102.995,103.0,102.965,102.98,42700000.0
2008-06-10 19:52:00,102.975,102.975,102.955,102.96,23500000.0
2008-06-10 19:53:00,102.965,102.965,102.94,102.96,34300000.0
2008-06-10 19:54:00,102.955,103.005,102.955,103.005,41500000.0
2008-06-10 19:55:00,103.005,103.01,102.98,102.985,46300000.0
2008-06-10 19:56:00,102.99,102.995,102.975,102.995,32600000.0
2008-06-10 19:57:00,102.995,103.01,102.96,102.97,51800000.0
2008-06-10 19:58:00,102.97,103.0,102.96,102.96,87300000.0
2008-06-10 19:59:00,102.97,102.97,102.945,102.96,47900000.0
2008-06-10 20:00:00,102.955,103.0,102.95,103.0,69600000.0
2008-06-10 20:01:00,103.0,103.0,102.96,102.97,100700000.0
2008-06-10 20:02:00,102.97,103.0,102.97,102.99,63900000.0
2008-06-10 20:03:00,102.99,103.01,102.96,103.0,83500000.0
2008-06-10 20:04:00,103.01,103.01,102.99,102.99,57700000.0
2008-06-10 20:05:00,102.99,103.0,102.98,102.98,42900000.0
2008-06-10 20:06:00,102.98,103.0,102.95,102.98,87100000.0
2008-06-10 20:07:00,102.98,102.99,102.96,102.99,65300000.0
2008-06-10 20:08:00,102.99,102.99,102.96,102.965,74800000.0
2008-06-10 20:09:00,102.97,102.99,102.96,102.97,81900000.0
2008-06-10 20:10:00,102.965,102.99,102.955,102.965,72900000.0
2008-06-10 20:11:00,102.96,102.97,102.935,102.94,48600000.0
2008-06-10 20:12:00,102.935,102.965,102.93,102.955,83100000.0
2008-06-10 20:13:00,102.955,102.96,102.93,102.945,69100000.0
2008-06-10 20:14:00,102.94,102.96,102.94,102.955,82100000.0
2008-06-10 20:15:00,102.96,102.96,102.94,102.955,50300000.0
2008-06-10 20:16:00,102.95,102.97,102.95,102.96,91900000.0
2008-06-10 20:17:00,102.965,102.98,102.955,102.975,68800000.0
2008-06-10 20:18:00,102.97,102.985,102.96,102.975,65100000.0
2008-06-10 20:19:00,102.98,102.995,102.975,102.995,44300000.0
2008-06-10 20:20:00,102.99,103.01,102.965,102.975,151700000.0
2008-06-10 20:21:00,102.98,102.99,102.965,102.98,83000000.0
2008-06-10 20:22:00,102.98,102.99,102.975,102.98,28000000.0
2008-06-10 20:23:00,102.985,102.99,102.98,102.98,17400000.0
2008-06-10 20:24:00,102.98,103.0,102.97,102.99,60000000.0
2008-06-10 20:25:00,102.99,103.0,102.97,102.99,55200000.0
2008-06-10 20:26:00,102.99,103.0,102.955,102.97,34200000.0
2008-06-10 20:27:00,102.97,102.98,102.95,102.95,68400000.0
2008-06-10 20:28:00,102.955,102.98,102.955,102.97,50000000.0
2008-06-10 20:29:00,102.97,102.98,102.96,102.96,32200000.0
2008-06-10 20:30:00,102.965,102.98,102.965,102.98,52700000.0
2008-06-10 20:31:00,102.98,103.0,102.96,102.97,86100000.0
2008-06-10 20:32:00,102.975,103.0,102.955,102.99,65000000.0
2008-06-10 20:33:00,102.98,102.99,102.97,102.98,25100000.0
2008-06-10 20:34:00,102.98,102.99,102.96,102.97,71800000.0
2008-06-10 20:35:00,102.97,103.0,102.97,102.99,79900000.0
2008-06-10 20:36:00,102.99,103.0,102.97,102.97,40000000.0
2008-06-10 20:37:00,102.97,103.0,102.97,102.98,25900000.0
2008-06-10 20:38:00,102.97,102.98,102.96,102.975,25500000.0
2008-06-10 20:39:00,102.97,102.98,102.96,102.97,53800000.0
2008-06-10 20:40:00,102.97,102.98,102.945,102.96,54200000.0
2008-06-10 20:41:00,102.96,102.96,102.93,102.96,49900000.0
2008-06-10 20:42:00,102.955,102.97,102.935,102.95,45600000.0
2008-06-10 20:43:00,102.94,102.95,102.93,102.95,40900000.0
2008-06-10 20:44:00,102.95,102.98,102.94,102.98,50300000.0
2008-06-10 20:45:00,102.98,102.99,102.965,102.965,36900000.0
2008-06-10 20:46:00,102.96,102.97,102.955,102.96,47900000.0
2008-06-10 20:47:00,102.96,102.96,102.95,102.95,50100000.0
2008-06-10 20:48:00,102.95,102.965,102.945,102.95,44800000.0
2008-06-10 20:49:00,102.95,102.955,102.95,102.95,42100000.0
2008-06-10 20:50:00,102.955,102.97,102.94,102.945,45500000.0
2008-06-10 20:51:00,102.945,102.985,102.93,102.98,79400000.0
2008-06-10 20:52:00,102.98,102.995,102.96,102.975,82400000.0
2008-06-10 20:53:00,102.97,102.98,102.945,102.95,53900000.0
2008-06-10 20:54:00,102.945,102.955,102.925,102.925,44300000.0
2008-06-10 20:55:00,102.925,102.965,102.925,102.955,78800000.0
2008-06-10 20:56:00,102.955,102.975,102.94,102.96,84500000.0
2008-06-10 20:57:00,102.96,102.96,102.935,102.935,29500000.0
2008-06-10 20:58:00,102.935,102.98,102.93,102.98,71700000.0
2008-06-10 20:59:00,102.98,102.98,102.94,102.95,74100000.0
2008-06-10 21:00:00,102.955,102.955,102.935,102.94,18900000.0
2008-06-10 21:01:00,102.95,102.99,102.945,102.965,25700000.0
2008-06-10 21:02:00,102.96,102.97,102.945,102.955,13900000.0
2008-06-10 21:03:00,102.95,102.97,102.94,102.94,22500000.0
2008-06-10 21:04:00,102.935,102.945,102.935,102.945,8600000.0
2008-06-10 21:05:00,102.94,102.955,102.94,102.955,11500000.0
2008-06-10 21:06:00,102.95,102.96,102.94,102.95,24300000.0
2008-06-10 21:07:00,102.95,102.955,102.925,102.935,25100000.0
2008-06-10 21:08:00,102.94,102.955,102.93,102.95,24500000.0
2008-06-10 21:09:00,102.955,102.97,102.93,102.94,36800000.0
2008-06-10 21:10:00,102.945,102.965,102.935,102.95,27300000.0
2008-06-10 21:11:00,102.955,102.955,102.925,102.925,21700000.0
2008-06-10 21:12:00,102.92,102.94,102.92,102.94,14400000.0
2008-06-10 21:13:00,102.935,102.945,102.93,102.94,12300000.0
2008-06-10 21:14:00,102.945,102.97,102.945,102.965,15900000.0
2008-06-10 21:15:00,102.975,102.975,102.935,102.975,40800000.0
2008-06-10 21:16:00,102.97,102.985,102.97,102.975,10500000.0
2008-06-10 21:17:00,102.98,102.985,102.97,102.97,7000000.0
2008-06-10 21:18:00,102.985,103.005,102.975,103.005,17700000.0
2008-06-10 21:19:00,103.0,103.0,102.97,102.99,14300000.0
2008-06-10 21:20:00,102.99,103.0,102.98,102.98,15500000.0
2008-06-10 21:21:00,102.98,102.98,102.98,102.98,13600000.0
2008-06-10 21:22:00,102.98,102.98,102.98,102.98,7200000.0
2008-06-10 21:23:00,102.98,102.985,102.95,102.98,42100000.0
2008-06-10 21:24:00,102.97,102.975,102.96,102.97,47400000.0
2008-06-10 21:25:00,102.975,102.985,102.97,102.975,28700000.0
2008-06-10 21:26:00,102.97,102.985,102.97,102.98,21600000.0
2008-06-10 21:27:00,102.97,102.99,102.97,102.985,17300000.0
2008-06-10 21:28:00,102.99,102.99,102.96,102.96,18800000.0
2008-06-10 21:29:00,102.97,102.97,102.96,102.96,5700000.0
2008-06-10 21:30:00,102.96,102.965,102.96,102.965,5700000.0
2008-06-10 21:31:00,102.965,102.975,102.96,102.97,12200000.0
2008-06-10 21:32:00,102.97,102.98,102.97,102.98,18700000.0
2008-06-10 21:33:00,102.98,102.99,102.98,102.98,14400000.0
2008-06-10 21:34:00,102.975,102.975,102.96,102.96,3700000.0
2008-06-10 21:35:00,102.965,102.975,102.96,102.975,8500000.0
2008-06-10 21:36:00,102.975,102.98,102.96,102.97,42800000.0
2008-06-10 21:37:00,102.97,102.975,102.97,102.975,12800000.0
2008-06-10 21:38:00,102.975,102.98,102.97,102.98,11000000.0
2008-06-10 21:39:00,102.98,102.98,102.95,102.96,15600000.0
2008-06-10 21:40:00,102.96,102.97,102.96,102.97,14500000.0
2008-06-10 21:41:00,102.96,102.96,102.95,102.95,36800000.0
2008-06-10 21:42:00,102.95,102.965,102.95,102.965,9700000.0
2008-06-10 21:43:00,102.96,102.96,102.96,102.96,9100000.0
2008-06-10 21:44:00,102.96,102.96,102.96,102.96,2300000.0
2008-06-10 21:45:00,102.96,102.995,102.96,102.99,22300000.0
2008-06-10 21:46:00,102.99,102.99,102.98,102.98,11400000.0
2008-06-10 21:47:00,102.98,103.0,102.98,102.995,13200000.0
2008-06-10 21:48:00,102.99,103.0,102.99,103.0,6600000.0
2008-06-10 21:49:00,103.0,103.005,103.0,103.0,9600000.0
2008-06-10 21:50:00,102.985,103.025,102.985,103.02,26800000.0
2008-06-10 21:51:00,103.02,103.03,103.02,103.025,9900000.0
2008-06-10 21:52:00,103.03,103.04,103.03,103.03,13700000.0
2008-06-10 21:53:00,103.03,103.07,103.03,103.04,32400000.0
2008-06-10 21:54:00,103.045,103.045,103.03,103.03,16900000.0
2008-06-10 21:55:00,103.02,103.02,103.005,103.02,13700000.0
2008-06-10 21:56:00,103.02,103.03,103.0,103.0,35100000.0
2008-06-10 21:57:00,103.01,103.02,103.01,103.01,74800000.0
2008-06-10 21:58:00,103.01,103.025,103.0,103.01,119900000.0
2008-06-10 21:59:00,103.015,103.015,102.99,103.0,32300000.0
2008-06-10 22:00:00,103.0,103.0,102.985,102.99,71900000.0
2008-06-10 22:01:00,102.99,102.99,102.97,102.985,23800000.0
2008-06-10 22:02:00,102.98,102.98,102.98,102.98,3200000.0
2008-06-10 22:03:00,102.98,102.99,102.98,102.99,6100000.0
2008-06-10 22:04:00,102.985,103.0,102.985,102.99,3400000.0
2008-06-10 22:05:00,102.99,103.01,102.99,103.01,10400000.0
2008-06-10 22:06:00,103.01,103.02,103.01,103.01,5900000.0
2008-06-10 22:07:00,103.01,103.015,103.01,103.015,15300000.0
2008-06-10 22:08:00,103.02,103.03,103.015,103.03,7400000.0
2008-06-10 22:09:00,103.03,103.03,103.01,103.03,17500000.0
2008-06-10 22:10:00,103.03,103.03,103.015,103.02,39300000.0
2008-06-10 22:11:00,103.025,103.03,103.0,103.01,19100000.0
2008-06-10 22:12:00,103.01,103.02,103.0,103.0,16400000.0
2008-06-10 22:13:00,102.99,103.01,102.99,103.01,5600000.0
2008-06-10 22:14:00,103.01,103.01,103.01,103.01,2300000.0
2008-06-10 22:15:00,103.01,103.035,103.01,103.035,17200000.0
2008-06-10 22:16:00,103.035,103.04,103.03,103.03,18300000.0
2008-06-10 22:17:00,103.03,103.03,103.02,103.03,12400000.0
2008-06-10 22:18:00,103.03,103.055,103.03,103.035,14600000.0
2008-06-10 22:19:00,103.035,103.035,103.02,103.02,10000000.0
2008-06-10 22:20:00,103.02,103.03,103.02,103.03,2100000.0
2008-06-10 22:21:00,103.025,103.04,103.01,103.04,22600000.0
2008-06-10 22:22:00,103.04,103.06,103.02,103.025,40900000.0
2008-06-10 22:23:00,103.03,103.03,103.03,103.03,1400000.0
2008-06-10 22:24:00,103.03,103.03,103.02,103.02,19800000.0
2008-06-10 22:25:00,103.025,103.06,103.025,103.06,79300000.0
2008-06-10 22:26:00,103.06,103.065,103.04,103.05,40400000.0
2008-06-10 22:27:00,103.055,103.07,103.05,103.06,13800000.0
2008-06-10 22:28:00,103.055,103.06,103.055,103.06,4200000.0
2008-06-10 22:29:00,103.06,103.06,103.05,103.06,38900000.0
2008-06-10 22:30:00,103.06,103.07,103.05,103.06,105600000.0
2008-06-10 22:31:00,103.06,103.07,103.06,103.06,17900000.0
2008-06-10 22:32:00,103.06,103.06,103.02,103.03,51600000.0
2008-06-10 22:33:00,103.03,103.045,103.03,103.04,11000000.0
2008-06-10 22:34:00,103.045,103.08,103.045,103.06,35200000.0
2008-06-10 22:35:00,103.06,103.06,103.06,103.06,12300000.0
2008-06-10 22:36:00,103.06,103.06,103.06,103.06,4600000.0
2008-06-10 22:37:00,103.06,103.06,103.02,103.06,63700000.0
2008-06-10 22:38:00,103.06,103.06,103.04,103.06,8200000.0
2008-06-10 22:39:00,103.06,103.06,103.06,103.06,4000000.0
2008-06-10 22:40:00,103.06,103.06,103.03,103.03,12400000.0
2008-06-10 22:41:00,103.03,103.06,103.03,103.06,16600000.0
2008-06-10 22:42:00,103.06,103.06,103.06,103.06,16800000.0
2008-06-10 22:43:00,103.06,103.06,103.02,103.02,39300000.0
2008-06-10 22:44:00,103.02,103.06,103.02,103.06,48000000.0
2008-06-10 22:45:00,103.03,103.06,103.02,103.06,34000000.0
2008-06-10 22:46:00,103.06,103.06,103.02,103.06,59000000.0
2008-06-10 22:47:00,103.06,103.06,103.06,103.06,12000000.0
2008-06-10 22:48:00,103.06,103.07,103.02,103.07,148799998.0
2008-06-10 22:49:00,103.07,103.07,103.05,103.07,58900000.0
2008-06-10 22:50:00,103.07,103.08,103.055,103.06,68100000.0
2008-06-10 22:51:00,103.07,103.08,103.045,103.07,61500000.0
2008-06-10 22:52:00,103.07,103.08,103.05,103.06,169400000.0
2008-06-10 22:53:00,103.06,103.06,103.06,103.06,3900000.0
2008-06-10 22:54:00,103.06,103.06,103.05,103.06,124100000.0
2008-06-10 22:55:00,103.06,103.07,103.05,103.06,105600001.0
2008-06-10 22:56:00,103.06,103.09,103.06,103.085,133000000.0
2008-06-10 22:57:00,103.095,103.12,103.08,103.09,49600000.0
2008-06-10 22:58:00,103.09,103.11,103.09,103.09,85600000.0
2008-06-10 22:59:00,103.09,103.11,103.08,103.1,102000000.0
2008-06-10 23:00:00,103.093,103.099,103.065,103.065,11800000.0
2008-06-10 23:01:00,103.06,103.09,103.05,103.07,177100000.0
2008-06-10 23:02:00,103.09,103.09,103.09,103.09,2700000.0
2008-06-10 23:03:00,103.07,103.09,103.07,103.07,24300000.0
2008-06-10 23:04:00,103.08,103.08,103.06,103.06,41900000.0
2008-06-10 23:05:00,103.06,103.11,103.06,103.1,12000000.0
2008-06-10 23:06:00,103.1,103.1,103.1,103.1,900000.0
2008-06-10 23:07:00,103.11,103.11,103.1,103.105,10100000.0
2008-06-10 23:08:00,103.11,103.11,103.095,103.1,6500000.0
2008-06-10 23:09:00,103.08,103.08,103.08,103.08,600000.0
2008-06-10 23:10:00,103.1,103.1,103.1,103.1,2100000.0
2008-06-10 23:11:00,103.105,103.11,103.105,103.11,1400000.0
2008-06-10 23:12:00,103.1,103.105,103.1,103.105,1500000.0
2008-06-10 23:13:00,103.095,103.1,103.095,103.1,2300000.0
2008-06-10 23:14:00,103.095,103.1,103.095,103.095,13700000.0
2008-06-10 23:15:00,103.09,103.09,103.09,103.09,2800000.0
2008-06-10 23:16:00,103.085,103.095,103.08,103.095,7100000.0
2008-06-10 23:17:00,103.095,103.1,103.08,103.08,45000000.0
2008-06-10 23:18:00,103.08,103.08,103.04,103.08,46000000.0
2008-06-10 23:19:00,103.08,103.08,103.08,103.08,1600000.0
2008-06-10 23:20:00,103.067,103.083,103.028,103.043,29500000.0
2008-06-10 23:21:00,103.08,103.08,103.08,103.08,8900000.0
2008-06-10 23:22:00,103.08,103.085,102.965,103.05,40900000.0
2008-06-10 23:23:00,102.985,103.08,102.975,103.08,49800000.0
2008-06-10 23:24:00,103.09,103.09,102.975,103.03,134700000.0
2008-06-10 23:25:00,103.03,103.06,103.01,103.05,267000000.0
2008-06-10 23:26:00,103.05,103.055,103.05,103.055,70600000.0
2008-06-10 23:27:00,103.055,103.055,103.055,103.055,4800000.0
2008-06-10 23:28:00,103.055,103.06,103.055,103.06,6000000.0
2008-06-10 23:29:00,103.06,103.06,103.06,103.06,26400000.0
2008-06-10 23:30:00,103.06,103.06,103.04,103.05,17900000.0
2008-06-10 23:31:00,103.04,103.04,103.04,103.04,9400000.0
2008-06-10 23:32:00,103.05,103.06,103.05,103.05,73600000.0
2008-06-10 23:33:00,103.05,103.06,103.05,103.06,76400000.0
2008-06-10 23:34:00,103.06,103.06,103.06,103.06,55300000.0
2008-06-10 23:35:00,103.06,103.06,103.05,103.05,128000000.0
2008-06-10 23:36:00,103.05,103.05,103.04,103.04,119000000.0
2008-06-10 23:37:00,103.04,103.04,103.04,103.04,67300000.0
2008-06-10 23:38:00,103.04,103.05,103.04,103.05,97500000.0
2008-06-10 23:39:00,103.05,103.05,103.04,103.04,38100000.0
2008-06-10 23:40:00,103.04,103.04,103.04,103.04,16000000.0
2008-06-10 23:41:00,103.04,103.04,103.04,103.04,33600000.0
2008-06-10 23:42:00,103.04,103.15,103.01,103.04,50200000.0
2008-06-10 23:43:00,103.04,103.04,103.0,103.04,21400000.0
2008-06-10 23:44:00,103.04,103.04,103.04,103.04,7200000.0
2008-06-10 23:45:00,103.04,103.04,102.97,102.98,72000000.0
2008-06-10 23:46:00,103.04,103.04,102.98,103.04,37200000.0
2008-06-10 23:47:00,102.98,103.04,102.98,103.04,8400000.0
2008-06-10 23:48:00,102.98,103.04,102.98,103.04,35600000.0
2008-06-10 23:49:00,103.04,103.04,103.04,103.04,4000000.0
2008-06-10 23:50:00,103.04,103.04,102.97,103.04,12300000.0
2008-06-10 23:51:00,103.04,103.04,103.04,103.04,4800000.0
2008-06-10 23:52:00,103.04,103.04,103.04,103.04,10400000.0
2008-06-10 23:53:00,103.04,103.04,103.04,103.04,17600000.0
2008-06-10 23:54:00,103.04,103.04,102.97,103.04,16200000.0
2008-06-10 23:55:00,102.97,103.04,102.97,102.97,66100000.0
2008-06-10 23:56:00,102.97,102.97,102.96,102.97,87000000.0
2008-06-10 23:57:00,102.97,102.97,102.96,102.97,61200000.0
2008-06-10 23:58:00,102.96,102.97,102.95,102.95,68200000.0
2008-06-10 23:59:00,102.95,102.96,102.95,102.96,52600000.0
2008-06-11 00:00:00,102.96,102.99,102.96,102.98,144500000.0
2008-06-11 00:01:00,102.97,102.99,102.97,102.98,71400000.0
2008-06-11 00:02:00,102.98,103.01,102.96,103.01,136100000.0
2008-06-11 00:03:00,103.02,103.04,102.99,103.0,322300000.0
2008-06-11 00:04:00,103.01,103.01,102.95,102.98,116600000.0
2008-06-11 00:05:00,102.98,103.01,102.98,102.99,60400001.0
2008-06-11 00:06:00,102.99,103.06,102.985,102.985,24800000.0
2008-06-11 00:07:00,102.985,102.99,102.985,102.99,1400000.0
2008-06-11 00:08:00,102.98,102.995,102.98,102.99,16600000.0
2008-06-11 00:09:00,102.99,102.995,102.99,102.99,15800000.0
2008-06-11 00:10:00,102.985,102.99,102.98,102.99,63100000.0
2008-06-11 00:11:00,102.98,102.98,102.98,102.98,6700000.0
2008-06-11 00:12:00,102.98,102.98,102.98,102.98,19800000.0
2008-06-11 00:13:00,102.97,102.982,102.969,102.979,8800000.0
2008-06-11 00:14:00,102.98,102.98,102.98,102.98,3900000.0
2008-06-11 00:15:00,102.98,102.98,102.98,102.98,35500000.0
2008-06-11 00:16:00,102.97,102.97,102.965,102.97,73100000.0
2008-06-11 00:17:00,102.97,102.97,102.96,102.97,34800000.0
2008-06-11 00:18:00,102.96,102.98,102.955,102.97,105400000.0
2008-06-11 00:19:00,102.97,102.97,102.97,102.97,19200000.0
2008-06-11 00:20:00,102.98,102.98,102.98,102.98,42100000.0
2008-06-11 00:21:00,102.98,102.98,102.97,102.97,115399999.0
2008-06-11 00:22:00,102.97,102.98,102.97,102.97,43200000.0
2008-06-11 00:23:00,102.97,102.98,102.95,102.95,72400000.0
2008-06-11 00:24:00,102.95,102.975,102.95,102.97,55600000.0
2008-06-11 00:25:00,102.97,102.97,102.95,102.95,164700000.0
2008-06-11 00:26:00,102.95,102.985,102.95,102.97,57800000.0
2008-06-11 00:27:00,102.97,102.97,102.94,102.95,85000000.0
2008-06-11 00:28:00,102.955,102.965,102.95,102.955,50300000.0
2008-06-11 00:29:00,102.95,102.97,102.95,102.96,63700000.0
2008-06-11 00:30:00,102.96,102.97,102.95,102.97,27300000.0
2008-06-11 00:31:00,102.96,102.96,102.95,102.95,88700000.0
2008-06-11 00:32:00,102.95,102.955,102.95,102.955,18400000.0
2008-06-11 00:33:00,102.95,102.96,102.95,102.95,57200000.0
2008-06-11 00:34:00,102.95,102.96,102.95,102.96,66300000.0
2008-06-11 00:35:00,102.95,102.96,102.95,102.96,40800000.0
2008-06-11 00:36:00,102.96,102.96,102.96,102.96,20100000.0
2008-06-11 00:37:00,102.96,102.96,102.95,102.95,104100000.0
2008-06-11 00:38:00,102.95,102.95,102.95,102.95,91600000.0
2008-06-11 00:39:00,102.95,102.98,102.95,102.96,59700000.0
2008-06-11 00:40:00,102.96,102.96,102.96,102.96,8000000.0
2008-06-11 00:41:00,102.96,102.96,102.96,102.96,800000.0
2008-06-11 00:42:00,102.96,102.96,102.96,102.96,1600000.0
2008-06-11 00:43:00,102.96,102.96,102.96,102.96,1600000.0
2008-06-11 00:44:00,102.96,102.96,102.96,102.96,35300000.0
2008-06-11 00:45:00,102.95,102.95,102.95,102.95,12200000.0
2008-06-11 00:46:00,102.95,102.95,102.95,102.95,20900000.0
2008-06-11 00:47:00,102.95,102.95,102.895,102.95,21000000.0
2008-06-11 00:48:00,102.95,102.95,102.95,102.95,12600000.0
2008-06-11 00:49:00,102.95,102.95,102.95,102.95,1600000.0
2008-06-11 00:50:00,102.95,102.95,102.95,102.95,5300000.0
2008-06-11 00:51:00,102.95,102.95,102.95,102.95,7200000.0
2008-06-11 00:52:00,102.95,102.95,102.95,102.95,4000000.0
2008-06-11 00:53:00,102.95,102.97,102.95,102.95,12800000.0
2008-06-11 00:54:00,102.95,102.95,102.95,102.95,6400000.0
2008-06-11 00:55:00,102.95,102.95,102.94,102.94,86300000.0
2008-06-11 00:56:00,102.95,102.95,102.94,102.95,48000000.0
2008-06-11 00:57:00,102.96,102.97,102.95,102.96,72200000.0
2008-06-11 00:58:00,102.96,102.96,102.96,102.96,10600000.0
2008-06-11 00:59:00,102.96,102.98,102.96,102.98,71300000.0
2008-06-11 01:00:00,102.98,102.98,102.96,102.97,57700000.0
2008-06-11 01:01:00,102.97,102.97,102.96,102.96,41200000.0
2008-06-11 01:02:00,102.96,102.98,102.96,102.97,75100000.0
2008-06-11 01:03:00,102.97,102.99,102.97,102.98,97100000.0
2008-06-11 01:04:00,102.98,102.98,102.97,102.98,7800000.0
2008-06-11 01:05:00,102.98,102.99,102.96,102.97,83200000.0
2008-06-11 01:06:00,102.97,102.99,102.97,102.99,30100000.0
2008-06-11 01:07:00,102.98,102.99,102.97,102.985,140400000.0
2008-06-11 01:08:00,102.99,102.99,102.98,102.99,81700000.0
2008-06-11 01:09:00,102.99,103.02,102.99,103.01,39500000.0
2008-06-11 01:10:00,103.01,103.01,103.0,103.0,14000000.0
2008-06-11 01:11:00,103.0,103.0,102.95,102.96,30300000.0
2008-06-11 01:12:00,102.96,102.97,102.96,102.97,30600000.0
2008-06-11 01:13:00,102.97,102.97,102.97,102.97,14800000.0
2008-06-11 01:14:00,102.98,102.98,102.96,102.97,94600000.0
2008-06-11 01:15:00,102.96,103.0,102.95,103.0,195600000.0
2008-06-11 01:16:00,103.0,103.0,102.98,102.98,132000000.0
2008-06-11 01:17:00,102.98,103.04,102.98,103.0,52700000.0
2008-06-11 01:18:00,103.005,103.03,103.0,103.02,13000000.0
2008-06-11 01:19:00,103.02,103.03,103.02,103.03,18100000.0
2008-06-11 01:20:00,103.03,103.03,103.01,103.02,6900000.0
2008-06-11 01:21:00,103.01,103.03,103.01,103.03,6000000.0
2008-06-11 01:22:00,103.02,103.03,103.02,103.03,32300000.0
2008-06-11 01:23:00,103.03,103.03,103.01,103.02,40000000.0
2008-06-11 01:24:00,103.02,103.02,103.0,103.01,68000000.0
2008-06-11 01:25:00,103.01,103.04,103.01,103.03,85500000.0
2008-06-11 01:26:00,103.04,103.05,103.025,103.025,61000000.0
2008-06-11 01:27:00,103.04,103.04,103.02,103.03,10900000.0
2008-06-11 01:28:00,103.03,103.03,102.97,102.98,162900000.0
2008-06-11 01:29:00,102.98,102.99,102.96,102.97,218600000.0
2008-06-11 01:30:00,102.97,102.98,102.96,102.96,80800000.0
2008-06-11 01:31:00,102.96,102.97,102.95,102.97,69500000.0
2008-06-11 01:32:00,102.96,102.99,102.96,102.98,95400000.0
2008-06-11 01:33:00,102.98,102.99,102.97,102.98,76500000.0
2008-06-11 01:34:00,102.98,102.99,102.96,102.96,168900000.0
2008-06-11 01:35:00,102.96,103.0,102.96,102.98,62900000.0
2008-06-11 01:36:00,102.98,102.98,102.98,102.98,16000000.0
2008-06-11 01:37:00,102.98,102.98,102.94,102.98,21700000.0
2008-06-11 01:38:00,102.98,102.98,102.98,102.98,14400000.0
2008-06-11 01:39:00,102.98,102.98,102.93,102.98,35200000.0
2008-06-11 01:40:00,102.93,102.98,102.93,102.94,37000000.0
2008-06-11 01:41:00,102.94,102.97,102.93,102.965,92100000.0
2008-06-11 01:42:00,102.965,102.98,102.96,102.965,24400000.0
2008-06-11 01:43:00,102.96,102.96,102.96,102.96,2400000.0
2008-06-11 01:44:00,102.96,102.97,102.96,102.97,10700000.0
2008-06-11 01:45:00,102.96,102.97,102.96,102.96,39300000.0
2008-06-11 01:46:00,102.95,102.95,102.95,102.95,8800000.0
2008-06-11 01:47:00,102.95,102.95,102.95,102.95,8800000.0
2008-06-11 01:48:00,102.95,102.95,102.95,102.95,22400000.0
2008-06-11 01:49:00,102.95,102.95,102.95,102.95,12800000.0
2008-06-11 01:50:00,102.95,102.95,102.87,102.87,139500000.0
2008-06-11 01:51:00,102.875,102.92,102.87,102.9,402000000.0
2008-06-11 01:52:00,102.9,102.92,102.9,102.92,88500000.0
2008-06-11 01:53:00,102.915,102.93,102.91,102.92,110500000.0
2008-06-11 01:54:00,102.92,102.92,102.9,102.91,75800000.0
2008-06-11 01:55:00,102.91,102.93,102.9,102.925,52300000.0
2008-06-11 01:56:00,102.925,102.95,102.925,102.93,57500000.0
2008-06-11 01:57:00,102.93,102.93,102.93,102.93,7200000.0
2008-06-11 01:58:00,102.93,102.93,102.93,102.93,4800000.0
2008-06-11 01:59:00,102.93,102.93,102.88,102.88,27000000.0
2008-06-11 02:00:00,102.88,102.9,102.88,102.89,273300000.0
2008-06-11 02:01:00,102.89,102.91,102.89,102.91,80700000.0
2008-06-11 02:02:00,102.92,102.93,102.91,102.93,4100000.0
2008-06-11 02:03:00,102.92,102.93,102.91,102.92,63200000.0
2008-06-11 02:04:00,102.93,102.93,102.91,102.92,128600000.0
2008-06-11 02:05:00,102.91,102.92,102.9,102.91,164200001.0
2008-06-11 02:06:00,102.91,102.92,102.895,102.91,91900000.0
2008-06-11 02:07:00,102.9,102.92,102.9,102.91,63700000.0
2008-06-11 02:08:00,102.915,102.96,102.915,102.95,40600000.0
2008-06-11 02:09:00,102.95,102.96,102.95,102.95,29400000.0
2008-06-11 02:10:00,102.95,102.96,102.94,102.95,46500000.0
2008-06-11 02:11:00,102.95,102.95,102.9,102.95,11400000.0
2008-06-11 02:12:00,102.95,102.95,102.95,102.95,4800000.0
2008-06-11 02:13:00,102.91,102.92,102.893,102.92,15700000.0
2008-06-11 02:14:00,102.95,102.95,102.95,102.95,2700000.0
2008-06-11 02:15:00,102.95,102.96,102.94,102.94,17600000.0
2008-06-11 02:16:00,102.95,102.95,102.92,102.92,85900000.0
2008-06-11 02:17:00,102.92,102.92,102.86,102.9,102300000.0
2008-06-11 02:18:00,102.9,102.9,102.87,102.88,170500000.0
2008-06-11 02:19:00,102.87,102.89,102.87,102.88,65900000.0
2008-06-11 02:20:00,102.88,102.91,102.88,102.9,21800000.0
2008-06-11 02:21:00,102.9,102.91,102.9,102.9,14900000.0
2008-06-11 02:22:00,102.9,102.9,102.89,102.89,39800000.0
2008-06-11 02:23:00,102.88,102.91,102.87,102.91,113100000.0
2008-06-11 02:24:00,102.91,102.96,102.91,102.95,180800000.0
2008-06-11 02:25:00,102.95,102.95,102.94,102.95,130400000.0
2008-06-11 02:26:00,102.95,102.95,102.94,102.95,76500000.0
2008-06-11 02:27:00,102.95,102.95,102.94,102.95,141700000.0
2008-06-11 02:28:00,102.95,102.95,102.94,102.94,34700000.0
2008-06-11 02:29:00,102.94,102.94,102.93,102.93,54800000.0
2008-06-11 02:30:00,102.93,102.93,102.915,102.92,44200000.0
2008-06-11 02:31:00,102.92,102.93,102.92,102.93,41000000.0
2008-06-11 02:32:00,102.93,102.94,102.925,102.93,47300000.0
2008-06-11 02:33:00,102.93,102.94,102.93,102.94,41300000.0
2008-06-11 02:34:00,102.94,102.98,102.93,102.98,264700002.0
2008-06-11 02:35:00,102.98,103.01,102.98,103.01,21100000.0
2008-06-11 02:36:00,103.01,103.01,103.0,103.01,66200000.0
2008-06-11 02:37:00,103.01,103.02,102.99,103.01,78200000.0
2008-06-11 02:38:00,103.0,103.02,103.0,103.01,18300000.0
2008-06-11 02:39:00,103.01,103.02,103.01,103.02,28900000.0
2008-06-11 02:40:00,103.02,103.02,103.005,103.01,20000000.0
2008-06-11 02:41:00,103.01,103.05,103.005,103.04,47600000.0
2008-06-11 02:42:00,103.04,103.04,103.02,103.03,98700000.0
2008-06-11 02:43:00,103.03,103.03,103.03,103.03,12000000.0
2008-06-11 02:44:00,103.0,103.0,103.0,103.0,19800000.0
2008-06-11 02:45:00,103.0,103.03,102.99,103.03,27100000.0
2008-06-11 02:46:00,103.03,103.03,103.03,103.03,16800000.0
2008-06-11 02:47:00,103.03,103.03,103.03,103.03,19200000.0
2008-06-11 02:48:00,103.03,103.03,103.03,103.03,8800000.0
2008-06-11 02:49:00,103.03,103.03,103.03,103.03,13600000.0
2008-06-11 02:50:00,103.03,103.03,103.01,103.01,29700000.0
2008-06-11 02:51:00,103.01,103.05,103.01,103.04,65100000.0
2008-06-11 02:52:00,103.05,103.05,103.01,103.03,156000000.0
2008-06-11 02:53:00,103.04,103.04,103.01,103.02,142200000.0
2008-06-11 02:54:00,103.02,103.02,102.98,103.0,75800000.0
2008-06-11 02:55:00,103.0,103.02,102.98,103.01,285900000.0
2008-06-11 02:56:00,103.01,103.02,103.0,103.0,23900000.0
2008-06-11 02:57:00,103.01,103.01,102.99,103.0,54300000.0
2008-06-11 02:58:00,103.0,103.02,102.99,103.02,41300000.0
2008-06-11 02:59:00,103.01,103.02,103.0,103.02,151600000.0
2008-06-11 03:00:00,103.02,103.02,103.01,103.01,44900000.0
2008-06-11 03:01:00,103.01,103.02,103.0,103.01,75100000.0
2008-06-11 03:02:00,103.01,103.04,103.01,103.03,247099999.0
2008-06-11 03:03:00,103.03,103.06,103.03,103.06,175100001.0
2008-06-11 03:04:00,103.06,103.08,103.04,103.06,350100000.0
2008-06-11 03:05:00,103.06,103.08,103.06,103.07,130600000.0
2008-06-11 03:06:00,103.03,103.05,103.02,103.04,260600001.0
2008-06-11 03:07:00,103.04,103.05,103.03,103.05,268899999.0
2008-06-11 03:08:00,103.06,103.07,103.05,103.06,86300001.0
2008-06-11 03:09:00,103.06,103.06,103.05,103.05,115200000.0
2008-06-11 03:10:00,103.05,103.06,103.05,103.06,41700000.0
2008-06-11 03:11:00,103.06,103.07,103.05,103.05,186000000.0
2008-06-11 03:12:00,103.05,103.06,103.05,103.06,141200000.0
2008-06-11 03:13:00,103.06,103.06,103.03,103.04,178600000.0
2008-06-11 03:14:00,103.04,103.06,103.03,103.05,109700000.0
2008-06-11 03:15:00,103.05,103.07,103.04,103.06,135600000.0
2008-06-11 03:16:00,103.06,103.06,103.04,103.04,94600000.0
2008-06-11 03:17:00,103.04,103.08,103.04,103.08,78100000.0
2008-06-11 03:18:00,103.07,103.08,103.06,103.08,66400000.0
2008-06-11 03:19:00,103.08,103.08,103.06,103.07,78000000.0
2008-06-11 03:20:00,103.07,103.08,103.05,103.06,120700000.0
2008-06-11 03:21:00,103.06,103.07,103.05,103.06,57200000.0
2008-06-11 03:22:00,103.06,103.07,103.04,103.04,60100000.0
2008-06-11 03:23:00,103.04,103.06,103.04,103.05,33100000.0
2008-06-11 03:24:00,103.05,103.06,103.05,103.05,44800000.0
2008-06-11 03:25:00,103.05,103.07,103.05,103.07,46700000.0
2008-06-11 03:26:00,103.07,103.07,103.05,103.05,46300000.0
2008-06-11 03:27:00,103.05,103.09,103.05,103.08,28600000.0
2008-06-11 03:28:00,103.08,103.09,103.08,103.08,13200000.0
2008-06-11 03:29:00,103.08,103.08,103.08,103.08,12000000.0
2008-06-11 03:30:00,103.08,103.1,103.07,103.08,141500000.0
2008-06-11 03:31:00,103.08,103.08,103.08,103.08,6400000.0
2008-06-11 03:32:00,103.08,103.08,103.08,103.08,3500000.0
2008-06-11 03:33:00,103.08,103.09,103.08,103.09,12500000.0
2008-06-11 03:34:00,103.1,103.11,103.09,103.11,40800000.0
2008-06-11 03:35:00,103.1,103.11,103.08,103.1,87900000.0
2008-06-11 03:36:00,103.063,103.077,103.037,103.037,82000000.0
2008-06-11 03:37:00,103.09,103.09,103.09,103.09,9200000.0
2008-06-11 03:38:00,103.09,103.09,103.07,103.07,32200000.0
2008-06-11 03:39:00,103.07,103.09,103.07,103.09,13200000.0
2008-06-11 03:40:00,103.09,103.09,103.09,103.09,24800000.0
2008-06-11 03:41:00,103.09,103.09,103.09,103.09,12800000.0
2008-06-11 03:42:00,103.09,103.09,103.09,103.09,6400000.0
2008-06-11 03:43:00,103.09,103.09,103.09,103.09,8000000.0
2008-06-11 03:44:00,103.09,103.09,103.09,103.09,1600000.0
2008-06-11 03:45:00,103.09,103.09,103.09,103.09,18400000.0
2008-06-11 03:46:00,103.09,103.09,103.09,103.09,4800000.0
2008-06-11 03:47:00,103.09,103.09,103.09,103.09,20000000.0
2008-06-11 03:48:00,103.09,103.09,103.04,103.04,18600000.0
2008-06-11 03:49:00,103.04,103.09,103.02,103.03,151300000.0
2008-06-11 03:50:00,103.03,103.05,103.02,103.04,137300000.0
2008-06-11 03:51:00,103.04,103.06,103.04,103.05,70900000.0
2008-06-11 03:52:00,103.05,103.06,103.05,103.05,25300000.0
2008-06-11 03:53:00,103.05,103.06,103.04,103.06,116700000.0
2008-06-11 03:54:00,103.06,103.06,103.05,103.05,35900000.0
2008-06-11 03:55:00,103.05,103.07,103.05,103.06,61500000.0
2008-06-11 03:56:00,103.06,103.06,103.06,103.06,8000000.0
2008-06-11 03:57:00,103.06,103.07,103.06,103.07,16700000.0
2008-06-11 03:58:00,103.07,103.07,103.06,103.06,20000000.0
2008-06-11 03:59:00,103.06,103.06,103.06,103.06,26900000.0
2008-06-11 04:00:00,103.05,103.07,103.05,103.07,38799999.0
2008-06-11 04:01:00,103.07,103.07,103.06,103.06,91000000.0
2008-06-11 04:02:00,103.06,103.07,103.06,103.06,74000000.0
2008-06-11 04:03:00,103.06,103.06,103.06,103.06,44800000.0
2008-06-11 04:04:00,103.06,103.08,103.06,103.07,107200000.0
2008-06-11 04:05:00,103.07,103.08,103.06,103.08,169900000.0
2008-06-11 04:06:00,103.08,103.08,103.07,103.07,47100000.0
2008-06-11 04:07:00,103.07,103.07,103.06,103.06,24200000.0
2008-06-11 04:08:00,103.06,103.06,103.05,103.05,21500000.0
2008-06-11 04:09:00,103.05,103.07,103.04,103.06,56100000.0
2008-06-11 04:10:00,103.06,103.07,103.06,103.06,11100000.0
2008-06-11 04:11:00,103.06,103.09,103.06,103.08,49700000.0
2008-06-11 04:12:00,103.08,103.08,103.07,103.07,14800000.0
2008-06-11 04:13:00,103.07,103.07,103.07,103.07,4600000.0
2008-06-11 04:14:00,103.07,103.08,103.07,103.08,8500000.0
2008-06-11 04:15:00,103.08,103.1,103.08,103.095,9600000.0
2008-06-11 04:16:00,103.1,103.11,103.1,103.11,26200000.0
2008-06-11 04:17:00,103.11,103.11,103.06,103.06,28000000.0
2008-06-11 04:18:00,103.11,103.11,103.11,103.11,800000.0
2008-06-11 04:19:00,103.06,103.06,103.06,103.06,29300000.0
2008-06-11 04:20:00,103.06,103.06,103.06,103.06,1600000.0
2008-06-11 04:21:00,103.06,103.07,103.05,103.06,93500000.0
2008-06-11 04:22:00,103.06,103.09,103.05,103.08,120500000.0
2008-06-11 04:23:00,103.08,103.08,103.08,103.08,13700000.0
2008-06-11 04:24:00,103.08,103.08,103.08,103.08,1600000.0
2008-06-11 04:25:00,103.08,103.08,103.08,103.08,3200000.0
2008-06-11 04:26:00,103.08,103.08,103.08,103.08,8000000.0
2008-06-11 04:27:00,103.08,103.08,103.08,103.08,20000000.0
2008-06-11 04:28:00,103.08,103.08,103.08,103.08,2400000.0
2008-06-11 04:29:00,103.08,103.08,103.08,103.08,11200000.0
2008-06-11 04:30:00,103.08,103.08,103.08,103.08,15200000.0
2008-06-11 04:31:00,103.08,103.08,103.07,103.07,38600000.0
2008-06-11 04:32:00,103.08,103.08,103.07,103.07,75700000.0
2008-06-11 04:33:00,103.07,103.08,103.07,103.08,102300000.0
2008-06-11 04:34:00,103.08,103.08,103.07,103.07,11700000.0
2008-06-11 04:35:00,103.07,103.07,103.07,103.07,7200000.0
2008-06-11 04:36:00,103.07,103.07,103.07,103.07,7800000.0
2008-06-11 04:37:00,103.07,103.1,103.07,103.08,82900000.0
2008-06-11 04:38:00,103.08,103.08,103.06,103.07,45700000.0
2008-06-11 04:39:00,103.07,103.08,103.07,103.08,27900000.0
2008-06-11 04:40:00,103.08,103.09,103.08,103.08,30600000.0
2008-06-11 04:41:00,103.08,103.08,103.07,103.08,17500000.0
2008-06-11 04:42:00,103.08,103.09,103.08,103.08,37000000.0
2008-06-11 04:43:00,103.08,103.09,103.08,103.09,8800000.0
2008-06-11 04:44:00,103.09,103.09,103.08,103.08,33700000.0
2008-06-11 04:45:00,103.08,103.09,103.07,103.08,236899999.0
2008-06-11 04:46:00,103.08,103.08,103.07,103.07,36600000.0
2008-06-11 04:47:00,103.08,103.08,103.08,103.08,4300000.0
2008-06-11 04:48:00,103.08,103.09,103.08,103.09,13100000.0
2008-06-11 04:49:00,103.09,103.1,103.09,103.09,11800000.0
2008-06-11 04:50:00,103.09,103.1,103.09,103.09,38500000.0
2008-06-11 04:51:00,103.09,103.13,103.09,103.12,76500000.0
2008-06-11 04:52:00,103.12,103.14,103.11,103.12,79400000.0
2008-06-11 04:53:00,103.12,103.12,103.11,103.11,30800000.0
2008-06-11 04:54:00,103.11,103.13,103.1,103.11,70800000.0
2008-06-11 04:55:00,103.11,103.11,103.11,103.11,9600000.0
2008-06-11 04:56:00,103.11,103.11,103.11,103.11,28800000.0
2008-06-11 04:57:00,103.11,103.11,103.11,103.11,11200000.0
2008-06-11 04:58:00,103.11,103.11,103.09,103.1,60600000.0
2008-06-11 04:59:00,103.1,103.11,103.1,103.11,41300000.0
2008-06-11 05:00:00,103.11,103.13,103.11,103.12,25600000.0
2008-06-11 05:01:00,103.12,103.13,103.11,103.13,54400000.0
2008-06-11 05:02:00,103.12,103.12,103.11,103.11,41200000.0
2008-06-11 05:03:00,103.11,103.12,103.11,103.12,52500000.0
2008-06-11 05:04:00,103.12,103.12,103.12,103.12,5600000.0
2008-06-11 05:05:00,103.11,103.11,103.1,103.1,140500000.0
2008-06-11 05:06:00,103.1,103.11,103.06,103.06,80800000.0
2008-06-11 05:07:00,103.06,103.06,103.05,103.06,54300000.0
2008-06-11 05:08:00,103.06,103.06,103.06,103.06,2400000.0
2008-06-11 05:09:00,103.06,103.07,103.06,103.06,72600000.0
2008-06-11 05:10:00,103.07,103.07,103.05,103.06,98000000.0
2008-06-11 05:11:00,103.06,103.06,103.06,103.06,5600000.0
2008-06-11 05:12:00,103.05,103.05,103.05,103.05,39500000.0
2008-06-11 05:13:00,103.05,103.06,103.04,103.06,95800000.0
2008-06-11 05:14:00,103.06,103.06,103.04,103.05,168700000.0
2008-06-11 05:15:00,103.05,103.06,103.05,103.06,3200000.0
2008-06-11 05:16:00,103.06,103.07,103.04,103.07,44600000.0
2008-06-11 05:17:00,103.07,103.08,103.05,103.08,83000000.0
2008-06-11 05:18:00,103.08,103.1,103.08,103.08,65500000.0
2008-06-11 05:19:00,103.08,103.09,103.08,103.09,50900000.0
2008-06-11 05:20:00,103.08,103.09,103.07,103.09,55700000.0
2008-06-11 05:21:00,103.08,103.08,103.07,103.08,31400000.0
2008-06-11 05:22:00,103.08,103.08,103.07,103.08,8700000.0
2008-06-11 05:23:00,103.07,103.07,103.07,103.07,225700000.0
2008-06-11 05:24:00,103.07,103.08,103.07,103.07,59700000.0
2008-06-11 05:25:00,103.06,103.07,103.06,103.07,64599999.0
2008-06-11 05:26:00,103.07,103.08,103.07,103.08,166400000.0
2008-06-11 05:27:00,103.08,103.09,103.08,103.09,38300000.0
2008-06-11 05:28:00,103.1,103.1,103.08,103.095,46500000.0
2008-06-11 05:29:00,103.09,103.1,103.07,103.09,80600000.0
2008-06-11 05:30:00,103.09,103.1,103.09,103.1,115200000.0
2008-06-11 05:31:00,103.095,103.1,103.09,103.09,29700000.0
2008-06-11 05:32:00,103.09,103.1,103.09,103.1,25700000.0
2008-06-11 05:33:00,103.1,103.11,103.1,103.11,43500000.0
2008-06-11 05:34:00,103.11,103.11,103.1,103.1,36000000.0
2008-06-11 05:35:00,103.1,103.1,103.09,103.09,9900000.0
2008-06-11 05:36:00,103.075,103.075,103.075,103.075,600000.0
2008-06-11 05:37:00,103.09,103.09,103.09,103.09,8400000.0
2008-06-11 05:38:00,103.09,103.12,103.09,103.1,45500000.0
2008-06-11 05:39:00,103.11,103.11,103.1,103.1,9200000.0
2008-06-11 05:40:00,103.09,103.09,103.09,103.09,31700000.0
2008-06-11 05:41:00,103.11,103.11,103.09,103.1,77300000.0
2008-06-11 05:42:00,103.1,103.1,103.1,103.1,8400000.0
2008-06-11 05:43:00,103.08,103.1,103.08,103.1,93099999.0
2008-06-11 05:44:00,103.08,103.08,103.08,103.08,15400000.0
2008-06-11 05:45:00,103.074,103.083,103.074,103.076,6600000.0
2008-06-11 05:46:00,103.08,103.1,103.08,103.1,82900000.0
2008-06-11 05:47:00,103.1,103.1,103.1,103.1,23300000.0
2008-06-11 05:48:00,103.09,103.1,103.08,103.1,103399999.0
2008-06-11 05:49:00,103.1,103.1,103.08,103.1,32000000.0
2008-06-11 05:50:00,103.1,103.1,103.09,103.1,25100000.0
2008-06-11 05:51:00,103.1,103.1,103.09,103.1,18600000.0
2008-06-11 05:52:00,103.1,103.1,103.08,103.08,47100000.0
2008-06-11 05:53:00,103.08,103.08,103.07,103.07,35300000.0
2008-06-11 05:54:00,103.07,103.08,103.07,103.07,83500000.0
2008-06-11 05:55:00,103.07,103.09,103.07,103.09,40400000.0
2008-06-11 05:56:00,103.09,103.09,103.08,103.09,70000000.0
2008-06-11 05:57:00,103.08,103.11,103.08,103.1,61400000.0
2008-06-11 05:58:00,103.1,103.11,103.09,103.1,91800000.0
2008-06-11 05:59:00,103.1,103.1,103.1,103.1,4800000.0
2008-06-11 06:00:00,103.1,103.11,103.09,103.11,28000000.0
2008-06-11 06:01:00,103.11,103.13,103.1,103.1,143900000.0
2008-06-11 06:02:00,103.1,103.12,103.1,103.12,224200000.0
2008-06-11 06:03:00,103.11,103.12,103.1,103.1,65800000.0
2008-06-11 06:04:00,103.11,103.12,103.09,103.09,50600000.0
2008-06-11 06:05:00,103.11,103.11,103.1,103.1,19700000.0
2008-06-11 06:06:00,103.11,103.11,103.1,103.1,41100000.0
2008-06-11 06:07:00,103.1,103.1,103.09,103.09,9400000.0
2008-06-11 06:08:00,103.09,103.11,103.09,103.11,14200000.0
2008-06-11 06:09:00,103.1,103.11,103.09,103.09,84100000.0
2008-06-11 06:10:00,103.09,103.12,103.09,103.1,100900000.0
2008-06-11 06:11:00,103.1,103.11,103.09,103.09,11400000.0
2008-06-11 06:12:00,103.09,103.11,103.09,103.1,58200000.0
2008-06-11 06:13:00,103.1,103.12,103.1,103.11,32000000.0
2008-06-11 06:14:00,103.12,103.12,103.11,103.12,7200000.0
2008-06-11 06:15:00,103.12,103.13,103.11,103.13,15700000.0
2008-06-11 06:16:00,103.13,103.14,103.13,103.13,8900000.0
2008-06-11 06:17:00,103.097,103.1,103.086,103.097,9400000.0
2008-06-11 06:18:00,103.13,103.13,103.13,103.13,800000.0
2008-06-11 06:19:00,103.13,103.13,103.08,103.13,19200000.0
2008-06-11 06:20:00,103.13,103.13,103.13,103.13,6400000.0
2008-06-11 06:21:00,103.13,103.13,103.13,103.13,8000000.0
2008-06-11 06:22:00,103.13,103.13,103.09,103.13,14800000.0
2008-06-11 06:23:00,103.13,103.13,103.13,103.13,16000000.0
2008-06-11 06:24:00,103.13,103.13,103.13,103.13,21600000.0
2008-06-11 06:25:00,103.13,103.13,103.13,103.13,10400000.0
2008-06-11 06:26:00,103.13,103.13,103.13,103.13,26000000.0
2008-06-11 06:27:00,103.13,103.13,103.11,103.11,42100000.0
2008-06-11 06:28:00,103.12,103.12,103.11,103.12,62400000.0
2008-06-11 06:29:00,103.13,103.13,103.11,103.12,112300000.0
2008-06-11 06:30:00,103.13,103.16,103.12,103.15,77100000.0
2008-06-11 06:31:00,103.14,103.15,103.13,103.15,97300000.0
2008-06-11 06:32:00,103.15,103.15,103.14,103.14,22900000.0
2008-06-11 06:33:00,103.14,103.16,103.14,103.15,23300000.0
2008-06-11 06:34:00,103.14,103.16,103.14,103.16,98600000.0
2008-06-11 06:35:00,103.16,103.2,103.16,103.2,32800000.0
2008-06-11 06:36:00,103.2,103.2,103.14,103.15,155800000.0
2008-06-11 06:37:00,103.15,103.16,103.15,103.15,31300000.0
2008-06-11 06:38:00,103.15,103.16,103.14,103.15,79200000.0
2008-06-11 06:39:00,103.15,103.22,103.15,103.16,198000000.0
2008-06-11 06:40:00,103.18,103.2,103.17,103.2,71200000.0
2008-06-11 06:41:00,103.2,103.27,103.19,103.27,174900000.0
2008-06-11 06:42:00,103.27,103.28,103.24,103.24,159500000.0
2008-06-11 06:43:00,103.24,103.24,103.24,103.24,19200000.0
2008-06-11 06:44:00,103.24,103.27,103.22,103.265,84100000.0
2008-06-11 06:45:00,103.265,103.3,103.24,103.24,54800000.0
2008-06-11 06:46:00,103.25,103.25,103.17,103.19,180800000.0
2008-06-11 06:47:00,103.19,103.19,103.19,103.19,27700000.0
2008-06-11 06:48:00,103.19,103.19,103.19,103.19,29600000.0
2008-06-11 06:49:00,103.19,103.19,103.14,103.19,87100001.0
2008-06-11 06:50:00,103.19,103.19,103.19,103.19,16000000.0
2008-06-11 06:51:00,103.19,103.19,103.19,103.19,12800000.0
2008-06-11 06:52:00,103.19,103.19,103.18,103.18,30200000.0
2008-06-11 06:53:00,103.18,103.19,103.17,103.19,152600000.0
2008-06-11 06:54:00,103.19,103.23,103.18,103.21,62500000.0
2008-06-11 06:55:00,103.21,103.21,103.21,103.21,23200000.0
2008-06-11 06:56:00,103.21,103.22,103.16,103.16,106600000.0
2008-06-11 06:57:00,103.16,103.17,103.15,103.15,46800000.0
2008-06-11 06:58:00,103.15,103.15,103.12,103.13,177200000.0
2008-06-11 06:59:00,103.12,103.13,103.12,103.12,110800000.0
2008-06-11 07:00:00,103.13,103.18,103.12,103.17,213600000.0
2008-06-11 07:01:00,103.17,103.17,103.13,103.13,316700000.0
2008-06-11 07:02:00,103.13,103.15,103.11,103.13,205800000.0
2008-06-11 07:03:00,103.14,103.15,103.125,103.13,98200000.0
2008-06-11 07:04:00,103.13,103.16,103.11,103.13,298600000.0
2008-06-11 07:05:00,103.13,103.15,103.09,103.1,380900001.0
2008-06-11 07:06:00,103.1,103.12,103.1,103.11,31200000.0
2008-06-11 07:07:00,103.11,103.11,103.1,103.1,71200000.0
2008-06-11 07:08:00,103.1,103.12,103.1,103.12,157200000.0
2008-06-11 07:09:00,103.12,103.13,103.11,103.13,123300000.0
2008-06-11 07:10:00,103.13,103.15,103.13,103.15,47200000.0
2008-06-11 07:11:00,103.14,103.15,103.12,103.12,132700000.0
2008-06-11 07:12:00,103.12,103.14,103.1,103.11,166000000.0
2008-06-11 07:13:00,103.11,103.12,103.1,103.11,80700000.0
2008-06-11 07:14:00,103.11,103.12,103.11,103.12,10100000.0
2008-06-11 07:15:00,103.11,103.11,103.09,103.1,82000000.0
2008-06-11 07:16:00,103.1,103.13,103.1,103.13,82700000.0
2008-06-11 07:17:00,103.13,103.16,103.13,103.15,59600000.0
2008-06-11 07:18:00,103.15,103.16,103.11,103.15,127500000.0
2008-06-11 07:19:00,103.15,103.15,103.15,103.15,18400000.0
2008-06-11 07:20:00,103.15,103.15,103.13,103.14,97600000.0
2008-06-11 07:21:00,103.14,103.15,103.13,103.15,209600000.0
2008-06-11 07:22:00,103.15,103.19,103.14,103.17,131100000.0
2008-06-11 07:23:00,103.17,103.2,103.17,103.2,112900000.0
2008-06-11 07:24:00,103.2,103.22,103.18,103.21,125200000.0
2008-06-11 07:25:00,103.21,103.21,103.16,103.2,185000000.0
2008-06-11 07:26:00,103.2,103.22,103.2,103.21,114500000.0
2008-06-11 07:27:00,103.2,103.22,103.2,103.22,67800000.0
2008-06-11 07:28:00,103.22,103.23,103.21,103.22,86200000.0
2008-06-11 07:29:00,103.22,103.23,103.21,103.23,56300000.0
2008-06-11 07:30:00,103.23,103.23,103.21,103.22,128200000.0
2008-06-11 07:31:00,103.22,103.22,103.21,103.22,97000000.0
2008-06-11 07:32:00,103.21,103.22,103.21,103.22,29900000.0
2008-06-11 07:33:00,103.21,103.23,103.21,103.23,61200000.0
2008-06-11 07:34:00,103.22,103.23,103.21,103.22,45500000.0
2008-06-11 07:35:00,103.22,103.22,103.21,103.21,13600000.0
2008-06-11 07:36:00,103.2,103.23,103.2,103.22,43500000.0
2008-06-11 07:37:00,103.22,103.22,103.21,103.21,20200000.0
2008-06-11 07:38:00,103.22,103.22,103.2,103.22,204500000.0
2008-06-11 07:39:00,103.22,103.22,103.22,103.22,21600000.0
2008-06-11 07:40:00,103.22,103.22,103.18,103.18,26900000.0
2008-06-11 07:41:00,103.22,103.22,103.22,103.22,1600000.0
2008-06-11 07:42:00,103.22,103.22,103.17,103.22,41100000.0
2008-06-11 07:43:00,103.18,103.22,103.17,103.22,21200000.0
2008-06-11 07:44:00,103.22,103.22,103.17,103.18,11400000.0
2008-06-11 07:45:00,103.18,103.22,103.16,103.16,97400000.0
2008-06-11 07:46:00,103.16,103.18,103.16,103.18,34700000.0
2008-06-11 07:47:00,103.18,103.18,103.17,103.18,101300000.0
2008-06-11 07:48:00,103.19,103.2,103.19,103.2,29000000.0
2008-06-11 07:49:00,103.2,103.2,103.19,103.19,10300000.0
2008-06-11 07:50:00,103.2,103.21,103.19,103.2,146700000.0
2008-06-11 07:51:00,103.2,103.21,103.2,103.2,83100000.0
2008-06-11 07:52:00,103.2,103.23,103.2,103.23,150899999.0
2008-06-11 07:53:00,103.23,103.25,103.22,103.24,175000000.0
2008-06-11 07:54:00,103.24,103.25,103.23,103.24,81000000.0
2008-06-11 07:55:00,103.24,103.26,103.24,103.25,44800000.0
2008-06-11 07:56:00,103.26,103.26,103.25,103.26,106200000.0
2008-06-11 07:57:00,103.26,103.26,103.25,103.25,3600000.0
2008-06-11 07:58:00,103.25,103.26,103.24,103.26,52500000.0
2008-06-11 07:59:00,103.26,103.28,103.26,103.28,178100000.0
2008-06-11 08:00:00,103.29,103.33,103.28,103.325,122200000.0
2008-06-11 08:01:00,103.325,103.34,103.31,103.32,148900000.0
2008-06-11 08:02:00,103.32,103.32,103.31,103.31,223400000.0
2008-06-11 08:03:00,103.31,103.33,103.31,103.315,160700000.0
2008-06-11 08:04:00,103.32,103.33,103.315,103.32,45300000.0
2008-06-11 08:05:00,103.33,103.37,103.325,103.35,144100000.0
2008-06-11 08:06:00,103.35,103.37,103.34,103.35,128300000.0
2008-06-11 08:07:00,103.35,103.36,103.335,103.34,130600000.0
2008-06-11 08:08:00,103.34,103.35,103.33,103.35,278400000.0
2008-06-11 08:09:00,103.335,103.355,103.335,103.35,146100000.0
2008-06-11 08:10:00,103.35,103.37,103.345,103.36,176100000.0
2008-06-11 08:11:00,103.36,103.37,103.32,103.34,150100000.0
2008-06-11 08:12:00,103.34,103.34,103.31,103.32,174300000.0
2008-06-11 08:13:00,103.32,103.34,103.31,103.315,189500000.0
2008-06-11 08:14:00,103.315,103.325,103.3,103.305,155500000.0
2008-06-11 08:15:00,103.31,103.33,103.3,103.3,164800000.0
2008-06-11 08:16:00,103.3,103.32,103.3,103.31,98900000.0
2008-06-11 08:17:00,103.31,103.32,103.29,103.295,105600000.0
2008-06-11 08:18:00,103.295,103.31,103.28,103.31,89400000.0
2008-06-11 08:19:00,103.31,103.32,103.3,103.31,71200000.0
2008-06-11 08:20:00,103.31,103.31,103.27,103.28,66800000.0
2008-06-11 08:21:00,103.27,103.28,103.25,103.26,134500000.0
2008-06-11 08:22:00,103.26,103.27,103.255,103.255,68600000.0
2008-06-11 08:23:00,103.255,103.26,103.25,103.26,95200000.0
2008-06-11 08:24:00,103.26,103.27,103.24,103.24,116200000.0
2008-06-11 08:25:00,103.24,103.25,103.23,103.23,106900000.0
2008-06-11 08:26:00,103.23,103.24,103.22,103.22,155600000.0
2008-06-11 08:27:00,103.23,103.23,103.21,103.22,169400000.0
2008-06-11 08:28:00,103.22,103.26,103.21,103.26,304600000.0
2008-06-11 08:29:00,103.27,103.31,103.26,103.31,101300000.0
2008-06-11 08:30:00,103.31,103.34,103.31,103.34,31900000.0
2008-06-11 08:31:00,103.33,103.345,103.32,103.34,40900000.0
2008-06-11 08:32:00,103.34,103.39,103.34,103.38,61000000.0
2008-06-11 08:33:00,103.38,103.41,103.36,103.41,141700000.0
2008-06-11 08:34:00,103.4,103.41,103.37,103.37,112000000.0
2008-06-11 08:35:00,103.37,103.39,103.36,103.38,262800000.0
2008-06-11 08:36:00,103.38,103.395,103.36,103.36,178200000.0
2008-06-11 08:37:00,103.36,103.37,103.35,103.36,157700000.0
2008-06-11 08:38:00,103.355,103.36,103.35,103.36,54700000.0
2008-06-11 08:39:00,103.36,103.37,103.35,103.36,176900000.0
2008-06-11 08:40:00,103.36,103.36,103.29,103.3,174500000.0
2008-06-11 08:41:00,103.3,103.33,103.29,103.32,158900000.0
2008-06-11 08:42:00,103.31,103.32,103.3,103.3,240200000.0
2008-06-11 08:43:00,103.3,103.32,103.3,103.3,73400000.0
2008-06-11 08:44:00,103.31,103.325,103.29,103.3,99000000.0
2008-06-11 08:45:00,103.3,103.32,103.29,103.315,214900000.0
2008-06-11 08:46:00,103.31,103.33,103.305,103.33,178700000.0
2008-06-11 08:47:00,103.33,103.35,103.31,103.35,395700000.0
2008-06-11 08:48:00,103.34,103.34,103.29,103.3,346500000.0
2008-06-11 08:49:00,103.3,103.3,103.28,103.28,161200000.0
2008-06-11 08:50:00,103.28,103.3,103.25,103.25,225600000.0
2008-06-11 08:51:00,103.25,103.27,103.24,103.27,199300000.0
2008-06-11 08:52:00,103.27,103.29,103.25,103.26,234600000.0
2008-06-11 08:53:00,103.26,103.285,103.26,103.27,326500000.0
2008-06-11 08:54:00,103.27,103.28,103.235,103.27,100500000.0
2008-06-11 08:55:00,103.27,103.27,103.24,103.27,32500000.0
2008-06-11 08:56:00,103.27,103.305,103.27,103.305,119900000.0
2008-06-11 08:57:00,103.3,103.325,103.26,103.26,132100000.0
2008-06-11 08:58:00,103.26,103.29,103.26,103.265,97900000.0
2008-06-11 08:59:00,103.265,103.28,103.21,103.22,165900000.0
2008-06-11 09:00:00,103.22,103.235,103.2,103.225,592000000.0
2008-06-11 09:01:00,103.24,103.255,103.23,103.23,182100000.0
2008-06-11 09:02:00,103.23,103.23,103.19,103.23,474300000.0
2008-06-11 09:03:00,103.23,103.24,103.2,103.21,308800000.0
2008-06-11 09:04:00,103.21,103.23,103.2,103.2,359600001.0
2008-06-11 09:05:00,103.22,103.22,103.19,103.22,75500000.0
2008-06-11 09:06:00,103.19,103.22,103.18,103.2,494000000.0
2008-06-11 09:07:00,103.2,103.215,103.19,103.19,260899999.0
2008-06-11 09:08:00,103.19,103.22,103.19,103.215,229100000.0
2008-06-11 09:09:00,103.22,103.225,103.16,103.175,313100000.0
2008-06-11 09:10:00,103.175,103.22,103.16,103.22,189000000.0
2008-06-11 09:11:00,103.215,103.23,103.185,103.21,155200000.0
2008-06-11 09:12:00,103.215,103.23,103.2,103.205,82200000.0
2008-06-11 09:13:00,103.2,103.225,103.185,103.2,99500000.0
2008-06-11 09:14:00,103.195,103.225,103.195,103.21,89200000.0
2008-06-11 09:15:00,103.225,103.225,103.185,103.2,89800000.0
2008-06-11 09:16:00,103.2,103.205,103.165,103.18,78400000.0
2008-06-11 09:17:00,103.18,103.18,103.14,103.145,90300000.0
2008-06-11 09:18:00,103.14,103.17,103.14,103.15,92500000.0
2008-06-11 09:19:00,103.15,103.155,103.105,103.13,80500000.0
2008-06-11 09:20:00,103.13,103.15,103.11,103.13,89100000.0
2008-06-11 09:21:00,103.13,103.15,103.13,103.14,58500000.0
2008-06-11 09:22:00,103.14,103.18,103.14,103.18,68900000.0
2008-06-11 09:23:00,103.18,103.2,103.165,103.195,54400000.0
2008-06-11 09:24:00,103.195,103.21,103.17,103.175,87200000.0
2008-06-11 09:25:00,103.175,103.2,103.17,103.175,75200000.0
2008-06-11 09:26:00,103.175,103.185,103.15,103.16,65000000.0
2008-06-11 09:27:00,103.165,103.19,103.16,103.19,96300000.0
2008-06-11 09:28:00,103.185,103.19,103.16,103.185,75300000.0
2008-06-11 09:29:00,103.185,103.19,103.17,103.17,51300000.0
2008-06-11 09:30:00,103.17,103.2,103.17,103.19,49400000.0
2008-06-11 09:31:00,103.19,103.2,103.16,103.185,71600000.0
2008-06-11 09:32:00,103.19,103.215,103.17,103.18,50200000.0
2008-06-11 09:33:00,103.185,103.24,103.185,103.24,76600000.0
2008-06-11 09:34:00,103.24,103.265,103.225,103.24,92700000.0
2008-06-11 09:35:00,103.25,103.25,103.2,103.215,91600000.0
2008-06-11 09:36:00,103.22,103.22,103.185,103.2,63400000.0
2008-06-11 09:37:00,103.205,103.25,103.2,103.25,113600000.0
2008-06-11 09:38:00,103.25,103.29,103.25,103.27,100200000.0
2008-06-11 09:39:00,103.265,103.27,103.24,103.25,77800000.0
2008-06-11 09:40:00,103.25,103.26,103.24,103.245,80300000.0
2008-06-11 09:41:00,103.24,103.25,103.23,103.235,68000000.0
2008-06-11 09:42:00,103.23,103.235,103.22,103.22,44000000.0
2008-06-11 09:43:00,103.225,103.24,103.22,103.22,29000000.0
2008-06-11 09:44:00,103.22,103.23,103.2,103.23,77800000.0
2008-06-11 09:45:00,103.22,103.23,103.21,103.22,76900000.0
2008-06-11 09:46:00,103.22,103.23,103.2,103.22,51800000.0
2008-06-11 09:47:00,103.22,103.22,103.19,103.21,67500000.0
2008-06-11 09:48:00,103.21,103.21,103.195,103.2,39200000.0
2008-06-11 09:49:00,103.2,103.23,103.2,103.21,72400000.0
2008-06-11 09:50:00,103.21,103.23,103.2,103.21,71300000.0
2008-06-11 09:51:00,103.21,103.23,103.185,103.185,74300000.0
2008-06-11 09:52:00,103.19,103.2,103.18,103.195,63600000.0
2008-06-11 09:53:00,103.195,103.195,103.175,103.19,73500000.0
2008-06-11 09:54:00,103.19,103.2,103.18,103.19,72500000.0
2008-06-11 09:55:00,103.19,103.19,103.15,103.18,91400000.0
2008-06-11 09:56:00,103.17,103.17,103.145,103.17,57700000.0
2008-06-11 09:57:00,103.17,103.19,103.16,103.19,67400000.0
2008-06-11 09:58:00,103.19,103.225,103.185,103.21,62900000.0
2008-06-11 09:59:00,103.22,103.23,103.205,103.225,75000000.0
2008-06-11 10:00:00,103.225,103.24,103.2,103.2,56500000.0
2008-06-11 10:01:00,103.2,103.215,103.18,103.195,64100000.0
2008-06-11 10:02:00,103.195,103.22,103.19,103.22,73200000.0
2008-06-11 10:03:00,103.22,103.22,103.165,103.18,70200000.0
2008-06-11 10:04:00,103.18,103.2,103.16,103.17,86100000.0
2008-06-11 10:05:00,103.17,103.175,103.145,103.165,85000000.0
2008-06-11 10:06:00,103.17,103.19,103.16,103.18,64800000.0
2008-06-11 10:07:00,103.18,103.2,103.16,103.195,104600000.0
2008-06-11 10:08:00,103.19,103.2,103.185,103.195,38300000.0
2008-06-11 10:09:00,103.195,103.215,103.19,103.195,73000000.0
2008-06-11 10:10:00,103.19,103.2,103.185,103.195,64700000.0
2008-06-11 10:11:00,103.2,103.21,103.16,103.17,74100000.0
2008-06-11 10:12:00,103.17,103.185,103.165,103.185,59000000.0
2008-06-11 10:13:00,103.18,103.21,103.18,103.2,33200000.0
2008-06-11 10:14:00,103.205,103.22,103.195,103.2,54900000.0
2008-06-11 10:15:00,103.205,103.235,103.205,103.22,56100000.0
2008-06-11 10:16:00,103.22,103.22,103.13,103.13,104400000.0
2008-06-11 10:17:00,103.13,103.15,103.07,103.07,178700000.0
2008-06-11 10:18:00,103.07,103.12,103.07,103.11,141200000.0
2008-06-11 10:19:00,103.11,103.13,103.09,103.1,157100000.0
2008-06-11 10:20:00,103.09,103.105,103.06,103.09,130300000.0
2008-06-11 10:21:00,103.09,103.12,103.07,103.11,131000000.0
2008-06-11 10:22:00,103.11,103.17,103.1,103.17,105300000.0
2008-06-11 10:23:00,103.175,103.25,103.17,103.25,190100000.0
2008-06-11 10:24:00,103.235,103.27,103.22,103.24,175800000.0
2008-06-11 10:25:00,103.24,103.25,103.19,103.205,117200000.0
2008-06-11 10:26:00,103.21,103.21,103.175,103.21,154200000.0
2008-06-11 10:27:00,103.21,103.23,103.19,103.19,70500000.0
2008-06-11 10:28:00,103.19,103.21,103.18,103.2,58000000.0
2008-06-11 10:29:00,103.2,103.21,103.16,103.16,83600000.0
2008-06-11 10:30:00,103.165,103.18,103.16,103.17,57100000.0
2008-06-11 10:31:00,103.17,103.18,103.105,103.14,99200000.0
2008-06-11 10:32:00,103.14,103.18,103.13,103.17,105200000.0
2008-06-11 10:33:00,103.175,103.22,103.17,103.21,75800000.0
2008-06-11 10:34:00,103.21,103.22,103.195,103.2,111700000.0
2008-06-11 10:35:00,103.2,103.22,103.19,103.205,102500000.0
2008-06-11 10:36:00,103.2,103.21,103.17,103.18,108400000.0
2008-06-11 10:37:00,103.18,103.2,103.18,103.185,64500000.0
2008-06-11 10:38:00,103.19,103.2,103.165,103.17,82400000.0
2008-06-11 10:39:00,103.175,103.22,103.175,103.21,70300000.0
2008-06-11 10:40:00,103.21,103.23,103.195,103.2,63700000.0
2008-06-11 10:41:00,103.21,103.215,103.19,103.195,74800000.0
2008-06-11 10:42:00,103.2,103.2,103.18,103.185,88200000.0
2008-06-11 10:43:00,103.19,103.24,103.185,103.23,116800000.0
2008-06-11 10:44:00,103.23,103.23,103.22,103.22,80300000.0
2008-06-11 10:45:00,103.22,103.24,103.2,103.2,97000000.0
2008-06-11 10:46:00,103.2,103.21,103.17,103.185,115300000.0
2008-06-11 10:47:00,103.18,103.22,103.17,103.21,96900000.0
2008-06-11 10:48:00,103.21,103.22,103.2,103.215,102600000.0
2008-06-11 10:49:00,103.21,103.215,103.19,103.19,59200000.0
2008-06-11 10:50:00,103.19,103.21,103.17,103.195,126900000.0
2008-06-11 10:51:00,103.2,103.21,103.185,103.2,85800000.0
2008-06-11 10:52:00,103.2,103.23,103.19,103.21,77300000.0
2008-06-11 10:53:00,103.21,103.21,103.19,103.2,76400000.0
2008-06-11 10:54:00,103.2,103.22,103.2,103.22,80300000.0
2008-06-11 10:55:00,103.22,103.23,103.2,103.22,73800000.0
2008-06-11 10:56:00,103.22,103.22,103.205,103.21,36000000.0
2008-06-11 10:57:00,103.21,103.24,103.205,103.24,61700000.0
2008-06-11 10:58:00,103.24,103.255,103.23,103.255,58000000.0
2008-06-11 10:59:00,103.25,103.26,103.235,103.25,76300000.0
2008-06-11 11:00:00,103.255,103.3,103.25,103.28,110800000.0
2008-06-11 11:01:00,103.28,103.285,103.255,103.26,64200000.0
2008-06-11 11:02:00,103.255,103.28,103.255,103.265,113100000.0
2008-06-11 11:03:00,103.26,103.275,103.255,103.27,87500000.0
2008-06-11 11:04:00,103.27,103.28,103.255,103.27,55600000.0
2008-06-11 11:05:00,103.26,103.27,103.24,103.24,82600000.0
2008-06-11 11:06:00,103.24,103.27,103.24,103.26,57900000.0
2008-06-11 11:07:00,103.26,103.28,103.25,103.26,83000000.0
2008-06-11 11:08:00,103.26,103.3,103.25,103.3,82500000.0
2008-06-11 11:09:00,103.3,103.32,103.29,103.31,77700000.0
2008-06-11 11:10:00,103.31,103.32,103.29,103.29,44800000.0
2008-06-11 11:11:00,103.29,103.3,103.27,103.29,94000000.0
2008-06-11 11:12:00,103.29,103.345,103.29,103.34,164000000.0
2008-06-11 11:13:00,103.34,103.39,103.33,103.39,119600000.0
2008-06-11 11:14:00,103.39,103.39,103.33,103.35,115300000.0
2008-06-11 11:15:00,103.35,103.39,103.34,103.38,66600000.0
2008-06-11 11:16:00,103.38,103.39,103.36,103.37,56800000.0
2008-06-11 11:17:00,103.37,103.37,103.36,103.36,85700000.0
2008-06-11 11:18:00,103.36,103.37,103.34,103.36,82200000.0
2008-06-11 11:19:00,103.36,103.36,103.36,103.36,36900000.0
2008-06-11 11:20:00,103.36,103.37,103.36,103.36,101200000.0
2008-06-11 11:21:00,103.36,103.41,103.36,103.38,86600000.0
2008-06-11 11:22:00,103.38,103.39,103.335,103.37,91400000.0
2008-06-11 11:23:00,103.37,103.375,103.325,103.34,87000000.0
2008-06-11 11:24:00,103.34,103.36,103.32,103.345,135600000.0
2008-06-11 11:25:00,103.335,103.36,103.29,103.31,96500000.0
2008-06-11 11:26:00,103.31,103.33,103.29,103.3,104100000.0
2008-06-11 11:27:00,103.3,103.31,103.26,103.265,101100000.0
2008-06-11 11:28:00,103.26,103.275,103.245,103.26,106200000.0
2008-06-11 11:29:00,103.25,103.26,103.235,103.26,55000000.0
2008-06-11 11:30:00,103.26,103.28,103.25,103.26,94100000.0
2008-06-11 11:31:00,103.26,103.26,103.25,103.25,67500000.0
2008-06-11 11:32:00,103.25,103.3,103.25,103.29,70500000.0
2008-06-11 11:33:00,103.29,103.31,103.28,103.31,54100000.0
2008-06-11 11:34:00,103.31,103.31,103.28,103.3,101100000.0
2008-06-11 11:35:00,103.3,103.3,103.265,103.275,72200000.0
2008-06-11 11:36:00,103.28,103.31,103.275,103.31,57000000.0
2008-06-11 11:37:00,103.31,103.32,103.3,103.32,93900000.0
2008-06-11 11:38:00,103.32,103.33,103.31,103.32,75300000.0
2008-06-11 11:39:00,103.32,103.34,103.3,103.32,110900000.0
2008-06-11 11:40:00,103.33,103.35,103.32,103.34,82600000.0
2008-06-11 11:41:00,103.34,103.35,103.32,103.32,55100000.0
2008-06-11 11:42:00,103.32,103.34,103.31,103.33,75500000.0
2008-06-11 11:43:00,103.33,103.35,103.32,103.33,78600000.0
2008-06-11 11:44:00,103.33,103.35,103.325,103.34,61700000.0
2008-06-11 11:45:00,103.35,103.37,103.34,103.35,52300000.0
2008-06-11 11:46:00,103.35,103.37,103.35,103.37,64700000.0
2008-06-11 11:47:00,103.36,103.37,103.36,103.36,46500000.0
2008-06-11 11:48:00,103.36,103.38,103.355,103.37,35000000.0
2008-06-11 11:49:00,103.37,103.38,103.37,103.38,8100000.0
2008-06-11 11:50:00,103.37,103.39,103.37,103.37,36500000.0
2008-06-11 11:51:00,103.37,103.39,103.37,103.38,71800000.0
2008-06-11 11:52:00,103.38,103.38,103.37,103.37,22000000.0
2008-06-11 11:53:00,103.37,103.38,103.37,103.37,35400000.0
2008-06-11 11:54:00,103.37,103.37,103.35,103.35,30800000.0
2008-06-11 11:55:00,103.35,103.37,103.33,103.36,74900000.0
2008-06-11 11:56:00,103.37,103.37,103.355,103.36,33700000.0
2008-06-11 11:57:00,103.36,103.36,103.32,103.33,44500000.0
2008-06-11 11:58:00,103.33,103.33,103.31,103.31,38200000.0
2008-06-11 11:59:00,103.32,103.32,103.29,103.3,40700000.0
2008-06-11 12:00:00,103.3,103.31,103.28,103.28,56000000.0
2008-06-11 12:01:00,103.28,103.29,103.27,103.275,37800000.0
2008-06-11 12:02:00,103.28,103.305,103.28,103.28,40400000.0
2008-06-11 12:03:00,103.28,103.29,103.27,103.28,25200000.0
2008-06-11 12:04:00,103.28,103.29,103.26,103.26,57800000.0
2008-06-11 12:05:00,103.27,103.29,103.26,103.27,91200000.0
2008-06-11 12:06:00,103.27,103.27,103.25,103.27,71500000.0
2008-06-11 12:07:00,103.27,103.28,103.26,103.28,47900000.0
2008-06-11 12:08:00,103.28,103.3,103.28,103.29,51500000.0
2008-06-11 12:09:00,103.29,103.29,103.26,103.27,59900000.0
2008-06-11 12:10:00,103.27,103.27,103.24,103.25,49000000.0
2008-06-11 12:11:00,103.25,103.26,103.25,103.25,71300000.0
2008-06-11 12:12:00,103.25,103.26,103.25,103.26,21100000.0
2008-06-11 12:13:00,103.26,103.26,103.25,103.25,59200000.0
2008-06-11 12:14:00,103.25,103.25,103.22,103.24,80500000.0
2008-06-11 12:15:00,103.24,103.26,103.24,103.24,25900000.0
2008-06-11 12:16:00,103.24,103.27,103.24,103.27,65300000.0
2008-06-11 12:17:00,103.27,103.28,103.26,103.27,62700000.0
2008-06-11 12:18:00,103.27,103.27,103.24,103.26,57900000.0
2008-06-11 12:19:00,103.26,103.275,103.255,103.26,29700000.0
2008-06-11 12:20:00,103.27,103.28,103.265,103.28,18000000.0
2008-06-11 12:21:00,103.28,103.28,103.27,103.27,27000000.0
2008-06-11 12:22:00,103.27,103.28,103.26,103.27,38500000.0
2008-06-11 12:23:00,103.27,103.28,103.255,103.26,56100000.0
2008-06-11 12:24:00,103.26,103.26,103.21,103.22,81200000.0
2008-06-11 12:25:00,103.21,103.27,103.21,103.255,106800000.0
2008-06-11 12:26:00,103.26,103.275,103.25,103.26,90400000.0
2008-06-11 12:27:00,103.26,103.27,103.24,103.25,51500000.0
2008-06-11 12:28:00,103.255,103.27,103.24,103.25,79200000.0
2008-06-11 12:29:00,103.255,103.255,103.235,103.25,31600000.0
2008-06-11 12:30:00,103.26,103.26,103.205,103.22,72400000.0
2008-06-11 12:31:00,103.205,103.23,103.195,103.21,65700000.0
2008-06-11 12:32:00,103.22,103.23,103.21,103.22,54700000.0
2008-06-11 12:33:00,103.22,103.26,103.22,103.25,58300000.0
2008-06-11 12:34:00,103.25,103.26,103.245,103.25,33700000.0
2008-06-11 12:35:00,103.25,103.25,103.23,103.24,28000000.0
2008-06-11 12:36:00,103.24,103.25,103.23,103.23,41600000.0
2008-06-11 12:37:00,103.235,103.235,103.205,103.21,59700000.0
2008-06-11 12:38:00,103.22,103.25,103.22,103.24,57800000.0
2008-06-11 12:39:00,103.24,103.255,103.235,103.235,59900000.0
2008-06-11 12:40:00,103.24,103.26,103.225,103.25,97800000.0
2008-06-11 12:41:00,103.25,103.28,103.24,103.26,95300000.0
2008-06-11 12:42:00,103.265,103.28,103.24,103.26,82000000.0
2008-06-11 12:43:00,103.26,103.29,103.25,103.28,95800000.0
2008-06-11 12:44:00,103.27,103.31,103.27,103.31,76900000.0
2008-06-11 12:45:00,103.31,103.31,103.3,103.31,45000000.0
2008-06-11 12:46:00,103.31,103.31,103.29,103.29,67400000.0
2008-06-11 12:47:00,103.295,103.3,103.27,103.27,26600000.0
2008-06-11 12:48:00,103.265,103.275,103.255,103.27,55900000.0
2008-06-11 12:49:00,103.275,103.28,103.24,103.24,29000000.0
2008-06-11 12:50:00,103.24,103.255,103.23,103.24,59600000.0
2008-06-11 12:51:00,103.24,103.25,103.24,103.24,15200000.0
2008-06-11 12:52:00,103.24,103.245,103.23,103.235,43900000.0
2008-06-11 12:53:00,103.24,103.245,103.24,103.24,34700000.0
2008-06-11 12:54:00,103.24,103.24,103.23,103.24,28000000.0
2008-06-11 12:55:00,103.24,103.245,103.23,103.24,78000000.0
2008-06-11 12:56:00,103.24,103.24,103.22,103.23,50500000.0
2008-06-11 12:57:00,103.23,103.24,103.21,103.21,47700000.0
2008-06-11 12:58:00,103.21,103.26,103.2,103.23,108700000.0
2008-06-11 12:59:00,103.23,103.23,103.195,103.21,107000000.0
2008-06-11 13:00:00,103.21,103.225,103.21,103.21,142200000.0
2008-06-11 13:01:00,103.21,103.22,103.19,103.21,101300000.0
2008-06-11 13:02:00,103.22,103.22,103.21,103.21,60800000.0
2008-06-11 13:03:00,103.21,103.22,103.18,103.18,127200000.0
2008-06-11 13:04:00,103.19,103.2,103.16,103.16,126000000.0
2008-06-11 13:05:00,103.15,103.2,103.13,103.2,178900000.0
2008-06-11 13:06:00,103.2,103.2,103.18,103.19,57500000.0
2008-06-11 13:07:00,103.18,103.19,103.17,103.19,60000000.0
2008-06-11 13:08:00,103.19,103.19,103.16,103.16,72700000.0
2008-06-11 13:09:00,103.16,103.17,103.14,103.15,106700000.0
2008-06-11 13:10:00,103.15,103.17,103.15,103.16,40600000.0
2008-06-11 13:11:00,103.16,103.16,103.13,103.14,79400000.0
2008-06-11 13:12:00,103.14,103.15,103.13,103.14,95900000.0
2008-06-11 13:13:00,103.14,103.15,103.14,103.15,70500000.0
2008-06-11 13:14:00,103.15,103.16,103.13,103.15,67000000.0
2008-06-11 13:15:00,103.15,103.15,103.14,103.14,62500000.0
2008-06-11 13:16:00,103.14,103.14,103.12,103.13,143500000.0
2008-06-11 13:17:00,103.13,103.16,103.13,103.15,78200000.0
2008-06-11 13:18:00,103.15,103.17,103.14,103.16,86900000.0
2008-06-11 13:19:00,103.15,103.15,103.11,103.12,113900000.0
2008-06-11 13:20:00,103.12,103.13,103.11,103.12,79500000.0
2008-06-11 13:21:00,103.12,103.15,103.105,103.13,131700000.0
2008-06-11 13:22:00,103.13,103.14,103.12,103.14,137000000.0
2008-06-11 13:23:00,103.14,103.14,103.13,103.135,26700000.0
2008-06-11 13:24:00,103.14,103.15,103.12,103.15,82700000.0
2008-06-11 13:25:00,103.15,103.16,103.13,103.13,76700000.0
2008-06-11 13:26:00,103.13,103.14,103.12,103.13,33600000.0
2008-06-11 13:27:00,103.14,103.16,103.13,103.16,68400000.0
2008-06-11 13:28:00,103.16,103.18,103.15,103.18,47700000.0
2008-06-11 13:29:00,103.18,103.2,103.165,103.17,122900000.0
2008-06-11 13:30:00,103.175,103.205,103.17,103.205,53200000.0
2008-06-11 13:31:00,103.205,103.22,103.19,103.2,59000000.0
2008-06-11 13:32:00,103.2,103.2,103.19,103.19,82300000.0
2008-06-11 13:33:00,103.19,103.21,103.19,103.2,41100000.0
2008-06-11 13:34:00,103.2,103.22,103.2,103.21,41500000.0
2008-06-11 13:35:00,103.21,103.22,103.2,103.21,39700000.0
2008-06-11 13:36:00,103.21,103.21,103.18,103.19,54600000.0
2008-06-11 13:37:00,103.19,103.19,103.18,103.19,24400000.0
2008-06-11 13:38:00,103.19,103.23,103.19,103.23,39200000.0
2008-06-11 13:39:00,103.23,103.24,103.21,103.23,54900000.0
2008-06-11 13:40:00,103.23,103.23,103.22,103.23,50600000.0
2008-06-11 13:41:00,103.22,103.23,103.21,103.21,31300000.0
2008-06-11 13:42:00,103.21,103.22,103.19,103.2,44400000.0
2008-06-11 13:43:00,103.2,103.22,103.2,103.22,46400000.0
2008-06-11 13:44:00,103.22,103.24,103.21,103.21,50000000.0
2008-06-11 13:45:00,103.21,103.24,103.2,103.23,67400000.0
2008-06-11 13:46:00,103.23,103.23,103.2,103.21,95100000.0
2008-06-11 13:47:00,103.21,103.22,103.19,103.21,90100000.0
2008-06-11 13:48:00,103.2,103.22,103.19,103.2,56400000.0
2008-06-11 13:49:00,103.2,103.23,103.18,103.2,114800000.0
2008-06-11 13:50:00,103.2,103.22,103.19,103.21,56400000.0
2008-06-11 13:51:00,103.21,103.22,103.18,103.2,59000000.0
2008-06-11 13:52:00,103.2,103.21,103.17,103.21,92100000.0
2008-06-11 13:53:00,103.21,103.21,103.18,103.18,84800000.0
2008-06-11 13:54:00,103.18,103.24,103.18,103.22,102400000.0
2008-06-11 13:55:00,103.22,103.24,103.21,103.22,80100000.0
2008-06-11 13:56:00,103.22,103.23,103.2,103.22,64500000.0
2008-06-11 13:57:00,103.22,103.25,103.21,103.25,77400000.0
2008-06-11 13:58:00,103.25,103.29,103.24,103.24,88900000.0
2008-06-11 13:59:00,103.24,103.26,103.23,103.23,89700000.0
2008-06-11 14:00:00,103.23,103.25,103.23,103.24,98100000.0
2008-06-11 14:01:00,103.24,103.27,103.23,103.27,106900000.0
2008-06-11 14:02:00,103.27,103.28,103.24,103.27,95500000.0
2008-06-11 14:03:00,103.27,103.28,103.26,103.26,94900000.0
2008-06-11 14:04:00,103.26,103.26,103.24,103.24,51600000.0
2008-06-11 14:05:00,103.24,103.25,103.22,103.24,87700000.0
2008-06-11 14:06:00,103.25,103.25,103.23,103.24,24300000.0
2008-06-11 14:07:00,103.24,103.24,103.22,103.24,47400000.0
2008-06-11 14:08:00,103.23,103.23,103.21,103.22,60500000.0
2008-06-11 14:09:00,103.22,103.23,103.2,103.215,55700000.0
2008-06-11 14:10:00,103.22,103.24,103.21,103.23,47200000.0
2008-06-11 14:11:00,103.23,103.26,103.23,103.24,55700000.0
2008-06-11 14:12:00,103.23,103.25,103.205,103.25,102000000.0
2008-06-11 14:13:00,103.25,103.25,103.22,103.22,83700000.0
2008-06-11 14:14:00,103.22,103.25,103.22,103.24,132800000.0
2008-06-11 14:15:00,103.23,103.26,103.22,103.22,123400000.0
2008-06-11 14:16:00,103.22,103.25,103.21,103.22,60800000.0
2008-06-11 14:17:00,103.22,103.23,103.21,103.22,72500000.0
2008-06-11 14:18:00,103.21,103.23,103.21,103.22,54500000.0
2008-06-11 14:19:00,103.22,103.25,103.22,103.24,63600000.0
2008-06-11 14:20:00,103.24,103.27,103.23,103.25,74100000.0
2008-06-11 14:21:00,103.25,103.26,103.23,103.235,61600000.0
2008-06-11 14:22:00,103.24,103.25,103.23,103.25,78000000.0
2008-06-11 14:23:00,103.25,103.26,103.24,103.24,67600000.0
2008-06-11 14:24:00,103.24,103.25,103.24,103.24,58600000.0
2008-06-11 14:25:00,103.25,103.25,103.215,103.22,55900000.0
2008-06-11 14:26:00,103.23,103.26,103.23,103.25,74800000.0
2008-06-11 14:27:00,103.25,103.27,103.24,103.25,64900000.0
2008-06-11 14:28:00,103.25,103.26,103.24,103.245,50700000.0
2008-06-11 14:29:00,103.25,103.26,103.23,103.25,101100000.0
2008-06-11 14:30:00,103.25,103.27,103.24,103.25,57100000.0
2008-06-11 14:31:00,103.25,103.26,103.24,103.24,76900000.0
2008-06-11 14:32:00,103.24,103.26,103.24,103.25,53000000.0
2008-06-11 14:33:00,103.25,103.25,103.24,103.24,55600000.0
2008-06-11 14:34:00,103.24,103.25,103.23,103.24,89600000.0
2008-06-11 14:35:00,103.25,103.26,103.23,103.25,94900000.0
2008-06-11 14:36:00,103.25,103.28,103.24,103.27,71500000.0
2008-06-11 14:37:00,103.27,103.27,103.24,103.25,76900000.0
2008-06-11 14:38:00,103.25,103.25,103.22,103.24,92300000.0
2008-06-11 14:39:00,103.24,103.24,103.23,103.24,36300000.0
2008-06-11 14:40:00,103.24,103.26,103.23,103.24,109600000.0
2008-06-11 14:41:00,103.24,103.26,103.24,103.24,45800000.0
2008-06-11 14:42:00,103.24,103.26,103.22,103.22,88800000.0
2008-06-11 14:43:00,103.23,103.24,103.22,103.22,122400000.0
2008-06-11 14:44:00,103.22,103.24,103.22,103.23,133300000.0
2008-06-11 14:45:00,103.23,103.25,103.22,103.25,243900000.0
2008-06-11 14:46:00,103.25,103.26,103.225,103.26,202400000.0
2008-06-11 14:47:00,103.26,103.26,103.23,103.24,165600000.0
2008-06-11 14:48:00,103.24,103.26,103.23,103.24,175800000.0
2008-06-11 14:49:00,103.24,103.26,103.24,103.24,177200000.0
2008-06-11 14:50:00,103.24,103.25,103.23,103.23,186600000.0
2008-06-11 14:51:00,103.23,103.24,103.23,103.24,215400000.0
2008-06-11 14:52:00,103.24,103.24,103.21,103.23,145800000.0
2008-06-11 14:53:00,103.23,103.24,103.2,103.22,128400000.0
2008-06-11 14:54:00,103.22,103.23,103.21,103.21,142000000.0
2008-06-11 14:55:00,103.21,103.23,103.21,103.23,121200000.0
2008-06-11 14:56:00,103.23,103.23,103.19,103.2,128200000.0
2008-06-11 14:57:00,103.2,103.21,103.19,103.2,81200000.0
2008-06-11 14:58:00,103.2,103.21,103.19,103.19,48400000.0
2008-06-11 14:59:00,103.19,103.21,103.175,103.21,174800000.0
2008-06-11 15:00:00,103.21,103.22,103.19,103.21,181000000.0
2008-06-11 15:01:00,103.205,103.205,103.165,103.19,84600000.0
2008-06-11 15:02:00,103.19,103.22,103.185,103.195,111000000.0
2008-06-11 15:03:00,103.2,103.205,103.18,103.18,129200000.0
2008-06-11 15:04:00,103.18,103.19,103.165,103.19,98800000.0
2008-06-11 15:05:00,103.19,103.2,103.17,103.17,240000000.0
2008-06-11 15:06:00,103.17,103.205,103.17,103.19,221800000.0
2008-06-11 15:07:00,103.195,103.24,103.19,103.23,145600000.0
2008-06-11 15:08:00,103.23,103.245,103.21,103.22,141200000.0
2008-06-11 15:09:00,103.22,103.24,103.21,103.23,212400000.0
2008-06-11 15:10:00,103.23,103.24,103.22,103.23,129600000.0
2008-06-11 15:11:00,103.23,103.23,103.2,103.21,140200000.0
2008-06-11 15:12:00,103.21,103.21,103.19,103.2,126800000.0
2008-06-11 15:13:00,103.2,103.21,103.18,103.18,118200000.0
2008-06-11 15:14:00,103.18,103.2,103.165,103.19,202200000.0
2008-06-11 15:15:00,103.19,103.2,103.17,103.2,161000000.0
2008-06-11 15:16:00,103.21,103.25,103.2,103.23,139400000.0
2008-06-11 15:17:00,103.23,103.24,103.22,103.22,96000000.0
2008-06-11 15:18:00,103.23,103.25,103.21,103.215,235000000.0
2008-06-11 15:19:00,103.22,103.24,103.22,103.22,158000000.0
2008-06-11 15:20:00,103.22,103.24,103.21,103.23,165400000.0
2008-06-11 15:21:00,103.23,103.24,103.22,103.24,140800000.0
2008-06-11 15:22:00,103.24,103.25,103.23,103.23,136800000.0
2008-06-11 15:23:00,103.23,103.23,103.22,103.22,115200000.0
2008-06-11 15:24:00,103.22,103.24,103.22,103.23,80800000.0
2008-06-11 15:25:00,103.23,103.25,103.22,103.24,179800000.0
2008-06-11 15:26:00,103.24,103.25,103.23,103.24,163000000.0
2008-06-11 15:27:00,103.24,103.255,103.23,103.24,127400000.0
2008-06-11 15:28:00,103.24,103.26,103.23,103.255,113800000.0
2008-06-11 15:29:00,103.25,103.26,103.24,103.245,103000000.0
2008-06-11 15:30:00,103.25,103.26,103.21,103.225,208200000.0
2008-06-11 15:31:00,103.23,103.24,103.22,103.22,170800000.0
2008-06-11 15:32:00,103.22,103.23,103.195,103.2,182200000.0
2008-06-11 15:33:00,103.205,103.21,103.18,103.2,200800000.0
2008-06-11 15:34:00,103.2,103.23,103.2,103.215,154400000.0
2008-06-11 15:35:00,103.21,103.26,103.21,103.26,171000000.0
2008-06-11 15:36:00,103.26,103.3,103.23,103.24,279600000.0
2008-06-11 15:37:00,103.24,103.25,103.18,103.2,323600000.0
2008-06-11 15:38:00,103.19,103.22,103.16,103.18,240800000.0
2008-06-11 15:39:00,103.18,103.2,103.15,103.18,276000000.0
2008-06-11 15:40:00,103.18,103.19,103.16,103.18,256000000.0
2008-06-11 15:41:00,103.19,103.19,103.16,103.18,153000000.0
2008-06-11 15:42:00,103.185,103.22,103.16,103.18,271000000.0
2008-06-11 15:43:00,103.18,103.19,103.16,103.18,231400000.0
2008-06-11 15:44:00,103.18,103.2,103.15,103.17,211600000.0
2008-06-11 15:45:00,103.17,103.18,103.16,103.17,122600000.0
2008-06-11 15:46:00,103.175,103.19,103.14,103.15,186800000.0
2008-06-11 15:47:00,103.15,103.17,103.14,103.16,152400000.0
2008-06-11 15:48:00,103.16,103.19,103.15,103.17,172200000.0
2008-06-11 15:49:00,103.16,103.19,103.155,103.17,162000000.0
2008-06-11 15:50:00,103.17,103.19,103.16,103.17,168000000.0
2008-06-11 15:51:00,103.17,103.17,103.14,103.16,153400000.0
2008-06-11 15:52:00,103.16,103.18,103.15,103.17,219200000.0
2008-06-11 15:53:00,103.17,103.18,103.15,103.16,112600000.0
2008-06-11 15:54:00,103.16,103.17,103.14,103.14,165200000.0
2008-06-11 15:55:00,103.14,103.18,103.13,103.16,177800000.0
2008-06-11 15:56:00,103.16,103.17,103.14,103.15,205200000.0
2008-06-11 15:57:00,103.15,103.16,103.13,103.14,173800000.0
2008-06-11 15:58:00,103.14,103.16,103.13,103.15,172800000.0
2008-06-11 15:59:00,103.15,103.17,103.12,103.14,159600000.0
2008-06-11 16:00:00,103.14,103.17,103.12,103.15,197200000.0
2008-06-11 16:01:00,103.14,103.15,103.11,103.11,177400000.0
2008-06-11 16:02:00,103.11,103.14,103.11,103.11,165200000.0
2008-06-11 16:03:00,103.11,103.14,103.11,103.11,232200000.0
2008-06-11 16:04:00,103.11,103.14,103.11,103.12,132800000.0
2008-06-11 16:05:00,103.12,103.14,103.12,103.13,154200000.0
2008-06-11 16:06:00,103.13,103.14,103.1,103.11,222000000.0
2008-06-11 16:07:00,103.11,103.12,103.07,103.09,242200000.0
2008-06-11 16:08:00,103.09,103.1,103.06,103.1,258200000.0
2008-06-11 16:09:00,103.1,103.11,103.05,103.08,244600000.0
2008-06-11 16:10:00,103.07,103.1,103.06,103.09,251600000.0
2008-06-11 16:11:00,103.09,103.13,103.09,103.12,270000000.0
2008-06-11 16:12:00,103.12,103.13,103.1,103.11,279800000.0
2008-06-11 16:13:00,103.11,103.13,103.1,103.1,312800000.0
2008-06-11 16:14:00,103.1,103.14,103.1,103.13,274200000.0
2008-06-11 16:15:00,103.13,103.15,103.11,103.15,227200000.0
2008-06-11 16:16:00,103.15,103.16,103.1,103.11,206800000.0
2008-06-11 16:17:00,103.11,103.12,103.08,103.09,296400000.0
2008-06-11 16:18:00,103.09,103.13,103.075,103.11,214400000.0
2008-06-11 16:19:00,103.11,103.14,103.11,103.125,231400000.0
2008-06-11 16:20:00,103.13,103.17,103.11,103.16,201600000.0
2008-06-11 16:21:00,103.16,103.18,103.14,103.16,259600000.0
2008-06-11 16:22:00,103.15,103.18,103.14,103.16,168400000.0
2008-06-11 16:23:00,103.16,103.18,103.14,103.16,230800000.0
2008-06-11 16:24:00,103.15,103.2,103.15,103.2,168800000.0
2008-06-11 16:25:00,103.2,103.21,103.18,103.18,237200000.0
2008-06-11 16:26:00,103.18,103.2,103.17,103.19,311600000.0
2008-06-11 16:27:00,103.19,103.19,103.15,103.16,277600000.0
2008-06-11 16:28:00,103.16,103.19,103.16,103.18,227400000.0
2008-06-11 16:29:00,103.18,103.19,103.16,103.175,284400000.0
2008-06-11 16:30:00,103.17,103.19,103.155,103.17,182800000.0
2008-06-11 16:31:00,103.18,103.19,103.16,103.19,329000000.0
2008-06-11 16:32:00,103.18,103.2,103.15,103.16,217000000.0
2008-06-11 16:33:00,103.16,103.17,103.12,103.13,185600000.0
2008-06-11 16:34:00,103.13,103.19,103.13,103.18,212400000.0
2008-06-11 16:35:00,103.195,103.22,103.15,103.18,311400000.0
2008-06-11 16:36:00,103.18,103.2,103.14,103.19,309400000.0
2008-06-11 16:37:00,103.19,103.23,103.17,103.21,292800000.0
2008-06-11 16:38:00,103.21,103.27,103.21,103.24,295600000.0
2008-06-11 16:39:00,103.24,103.28,103.22,103.27,286400000.0
2008-06-11 16:40:00,103.28,103.3,103.25,103.29,277800000.0
2008-06-11 16:41:00,103.28,103.28,103.24,103.25,253600000.0
2008-06-11 16:42:00,103.25,103.26,103.22,103.23,258400000.0
2008-06-11 16:43:00,103.23,103.24,103.19,103.21,224800000.0
2008-06-11 16:44:00,103.21,103.22,103.18,103.19,260400000.0
2008-06-11 16:45:00,103.19,103.22,103.17,103.19,184000000.0
2008-06-11 16:46:00,103.18,103.19,103.16,103.16,205600000.0
2008-06-11 16:47:00,103.165,103.18,103.13,103.15,215400000.0
2008-06-11 16:48:00,103.15,103.17,103.13,103.16,218600000.0
2008-06-11 16:49:00,103.16,103.16,103.12,103.13,193600000.0
2008-06-11 16:50:00,103.13,103.15,103.12,103.14,215800000.0
2008-06-11 16:51:00,103.14,103.16,103.13,103.15,231800000.0
2008-06-11 16:52:00,103.15,103.15,103.12,103.12,137400000.0
2008-06-11 16:53:00,103.11,103.16,103.1,103.13,155800000.0
2008-06-11 16:54:00,103.13,103.17,103.11,103.15,197000000.0
2008-06-11 16:55:00,103.16,103.23,103.16,103.23,232200000.0
2008-06-11 16:56:00,103.23,103.23,103.18,103.2,189400000.0
2008-06-11 16:57:00,103.2,103.2,103.17,103.18,147200000.0
2008-06-11 16:58:00,103.18,103.21,103.16,103.21,226800000.0
2008-06-11 16:59:00,103.21,103.22,103.17,103.2,170000000.0
2008-06-11 17:00:00,103.2,103.22,103.2,103.21,247800000.0
2008-06-11 17:01:00,103.21,103.23,103.19,103.225,250400000.0
2008-06-11 17:02:00,103.23,103.23,103.18,103.2,199800000.0
2008-06-11 17:03:00,103.2,103.22,103.19,103.21,165800000.0
2008-06-11 17:04:00,103.21,103.21,103.18,103.19,146400000.0
2008-06-11 17:05:00,103.18,103.2,103.16,103.18,149200000.0
2008-06-11 17:06:00,103.18,103.19,103.17,103.18,147400000.0
2008-06-11 17:07:00,103.18,103.21,103.18,103.2,141600000.0
2008-06-11 17:08:00,103.2,103.2,103.15,103.17,166600000.0
2008-06-11 17:09:00,103.17,103.17,103.15,103.16,136600000.0
2008-06-11 17:10:00,103.16,103.18,103.15,103.18,205400000.0
2008-06-11 17:11:00,103.18,103.19,103.15,103.15,133200000.0
2008-06-11 17:12:00,103.155,103.17,103.14,103.16,127800000.0
2008-06-11 17:13:00,103.16,103.18,103.13,103.17,199400000.0
2008-06-11 17:14:00,103.165,103.18,103.15,103.16,196600000.0
2008-06-11 17:15:00,103.16,103.19,103.14,103.16,205800000.0
2008-06-11 17:16:00,103.17,103.22,103.16,103.22,292600000.0
2008-06-11 17:17:00,103.21,103.22,103.2,103.22,99600000.0
2008-06-11 17:18:00,103.22,103.23,103.2,103.21,127000000.0
2008-06-11 17:19:00,103.2,103.25,103.2,103.22,144600000.0
2008-06-11 17:20:00,103.22,103.22,103.2,103.2,187600000.0
2008-06-11 17:21:00,103.2,103.24,103.185,103.22,254000000.0
2008-06-11 17:22:00,103.22,103.245,103.2,103.225,239800000.0
2008-06-11 17:23:00,103.23,103.25,103.22,103.24,218800000.0
2008-06-11 17:24:00,103.24,103.25,103.23,103.245,162600000.0
2008-06-11 17:25:00,103.24,103.28,103.24,103.26,223400000.0
2008-06-11 17:26:00,103.255,103.32,103.25,103.3,230800000.0
2008-06-11 17:27:00,103.3,103.33,103.26,103.28,294800000.0
2008-06-11 17:28:00,103.28,103.32,103.26,103.3,197800000.0
2008-06-11 17:29:00,103.3,103.35,103.29,103.3,252600000.0
2008-06-11 17:30:00,103.3,103.38,103.3,103.365,291600000.0
2008-06-11 17:31:00,103.36,103.38,103.33,103.345,283200000.0
2008-06-11 17:32:00,103.34,103.365,103.335,103.34,189200000.0
2008-06-11 17:33:00,103.335,103.35,103.315,103.33,242600000.0
2008-06-11 17:34:00,103.335,103.35,103.285,103.3,265400000.0
2008-06-11 17:35:00,103.3,103.35,103.3,103.33,284000000.0
2008-06-11 17:36:00,103.34,103.36,103.33,103.35,209400000.0
2008-06-11 17:37:00,103.35,103.38,103.33,103.37,245800000.0
2008-06-11 17:38:00,103.375,103.385,103.355,103.375,181400000.0
2008-06-11 17:39:00,103.38,103.38,103.34,103.36,253600000.0
2008-06-11 17:40:00,103.36,103.37,103.34,103.36,176000000.0
2008-06-11 17:41:00,103.36,103.36,103.33,103.35,157600000.0
2008-06-11 17:42:00,103.35,103.37,103.33,103.36,243600000.0
2008-06-11 17:43:00,103.36,103.38,103.34,103.34,223000000.0
2008-06-11 17:44:00,103.34,103.36,103.32,103.35,188800000.0
2008-06-11 17:45:00,103.35,103.35,103.32,103.34,168000000.0
2008-06-11 17:46:00,103.34,103.34,103.3,103.32,208200000.0
2008-06-11 17:47:00,103.32,103.35,103.31,103.31,303400000.0
2008-06-11 17:48:00,103.31,103.33,103.28,103.29,211600000.0
2008-06-11 17:49:00,103.29,103.31,103.27,103.3,192600000.0
2008-06-11 17:50:00,103.31,103.33,103.28,103.3,196800000.0
2008-06-11 17:51:00,103.3,103.315,103.28,103.31,242800000.0
2008-06-11 17:52:00,103.31,103.35,103.285,103.33,221600000.0
2008-06-11 17:53:00,103.335,103.345,103.315,103.34,221000000.0
2008-06-11 17:54:00,103.345,103.36,103.295,103.305,263000000.0
2008-06-11 17:55:00,103.315,103.345,103.31,103.32,149800000.0
2008-06-11 17:56:00,103.32,103.36,103.315,103.34,202000000.0
2008-06-11 17:57:00,103.35,103.39,103.33,103.38,170400000.0
2008-06-11 17:58:00,103.38,103.4,103.37,103.39,191400000.0
2008-06-11 17:59:00,103.39,103.39,103.36,103.37,190400000.0
2008-06-11 18:00:00,103.37,103.41,103.37,103.39,208000000.0
2008-06-11 18:01:00,103.39,103.39,103.37,103.38,76800000.0
2008-06-11 18:02:00,103.38,103.43,103.38,103.41,197000000.0
2008-06-11 18:03:00,103.41,103.44,103.4,103.4,190600000.0
2008-06-11 18:04:00,103.41,103.42,103.38,103.385,275200000.0
2008-06-11 18:05:00,103.39,103.4,103.37,103.4,132000000.0
2008-06-11 18:06:00,103.405,103.41,103.38,103.41,169000000.0
2008-06-11 18:07:00,103.41,103.42,103.38,103.39,298000000.0
2008-06-11 18:08:00,103.39,103.405,103.38,103.395,293400000.0
2008-06-11 18:09:00,103.395,103.4,103.37,103.37,199200000.0
2008-06-11 18:10:00,103.375,103.41,103.355,103.4,269600000.0
2008-06-11 18:11:00,103.4,103.41,103.385,103.4,259800000.0
2008-06-11 18:12:00,103.4,103.44,103.4,103.425,193400000.0
2008-06-11 18:13:00,103.43,103.45,103.42,103.435,195000000.0
2008-06-11 18:14:00,103.44,103.46,103.43,103.43,183600000.0
2008-06-11 18:15:00,103.43,103.45,103.42,103.45,186400000.0
2008-06-11 18:16:00,103.45,103.46,103.41,103.44,238600000.0
2008-06-11 18:17:00,103.44,103.45,103.41,103.45,249200000.0
2008-06-11 18:18:00,103.45,103.47,103.425,103.47,214800000.0
2008-06-11 18:19:00,103.47,103.48,103.44,103.44,310800000.0
2008-06-11 18:20:00,103.44,103.46,103.43,103.45,276200000.0
2008-06-11 18:21:00,103.45,103.47,103.415,103.43,247200000.0
2008-06-11 18:22:00,103.43,103.44,103.4,103.405,233600000.0
2008-06-11 18:23:00,103.4,103.41,103.38,103.385,195000000.0
2008-06-11 18:24:00,103.385,103.41,103.385,103.4,151400000.0
2008-06-11 18:25:00,103.395,103.41,103.38,103.385,228600000.0
2008-06-11 18:26:00,103.385,103.41,103.38,103.39,113000000.0
2008-06-11 18:27:00,103.395,103.43,103.39,103.42,131200000.0
2008-06-11 18:28:00,103.42,103.42,103.39,103.41,222400000.0
2008-06-11 18:29:00,103.415,103.42,103.39,103.41,171800000.0
2008-06-11 18:30:00,103.405,103.43,103.37,103.4,198000000.0
2008-06-11 18:31:00,103.4,103.425,103.385,103.41,195600000.0
2008-06-11 18:32:00,103.42,103.44,103.41,103.43,160000000.0
2008-06-11 18:33:00,103.42,103.43,103.41,103.42,156000000.0
2008-06-11 18:34:00,103.42,103.44,103.42,103.43,118800000.0
2008-06-11 18:35:00,103.435,103.445,103.39,103.41,207600000.0
2008-06-11 18:36:00,103.41,103.44,103.41,103.42,191000000.0
2008-06-11 18:37:00,103.42,103.44,103.39,103.44,130400000.0
2008-06-11 18:38:00,103.44,103.47,103.41,103.44,258200000.0
2008-06-11 18:39:00,103.44,103.47,103.41,103.45,224000000.0
2008-06-11 18:40:00,103.44,103.48,103.44,103.45,164400000.0
2008-06-11 18:41:00,103.45,103.48,103.44,103.44,153600000.0
2008-06-11 18:42:00,103.44,103.46,103.42,103.46,97800000.0
2008-06-11 18:43:00,103.465,103.51,103.465,103.5,211600000.0
2008-06-11 18:44:00,103.505,103.52,103.465,103.49,166800000.0
2008-06-11 18:45:00,103.49,103.51,103.45,103.46,133600000.0
2008-06-11 18:46:00,103.47,103.48,103.465,103.475,77800000.0
2008-06-11 18:47:00,103.48,103.49,103.46,103.49,149800000.0
2008-06-11 18:48:00,103.49,103.49,103.47,103.48,104000000.0
2008-06-11 18:49:00,103.48,103.5,103.48,103.48,116400000.0
2008-06-11 18:50:00,103.48,103.49,103.45,103.45,79800000.0
2008-06-11 18:51:00,103.45,103.48,103.43,103.47,114400000.0
2008-06-11 18:52:00,103.47,103.48,103.46,103.47,75200000.0
2008-06-11 18:53:00,103.47,103.49,103.46,103.48,73200000.0
2008-06-11 18:54:00,103.48,103.49,103.47,103.48,51600000.0
2008-06-11 18:55:00,103.48,103.49,103.46,103.46,99200000.0
2008-06-11 18:56:00,103.46,103.47,103.42,103.44,164000000.0
2008-06-11 18:57:00,103.44,103.45,103.42,103.45,162400000.0
2008-06-11 18:58:00,103.445,103.47,103.43,103.47,145000000.0
2008-06-11 18:59:00,103.47,103.5,103.46,103.47,186400000.0
2008-06-11 19:00:00,103.47,103.495,103.46,103.47,172400000.0
2008-06-11 19:01:00,103.485,103.53,103.48,103.51,122400000.0
2008-06-11 19:02:00,103.51,103.52,103.49,103.51,110200000.0
2008-06-11 19:03:00,103.515,103.53,103.47,103.48,279400000.0
2008-06-11 19:04:00,103.48,103.49,103.43,103.455,242800000.0
2008-06-11 19:05:00,103.46,103.47,103.45,103.47,109200000.0
2008-06-11 19:06:00,103.46,103.48,103.455,103.46,150800000.0
2008-06-11 19:07:00,103.46,103.53,103.46,103.52,124800000.0
2008-06-11 19:08:00,103.52,103.55,103.51,103.52,120000000.0
2008-06-11 19:09:00,103.51,103.53,103.49,103.49,177400000.0
2008-06-11 19:10:00,103.49,103.53,103.48,103.5,171600000.0
2008-06-11 19:11:00,103.5,103.505,103.49,103.495,45000000.0
2008-06-11 19:12:00,103.5,103.5,103.45,103.46,189800000.0
2008-06-11 19:13:00,103.46,103.52,103.46,103.51,183200000.0
2008-06-11 19:14:00,103.51,103.535,103.505,103.52,183200000.0
2008-06-11 19:15:00,103.525,103.54,103.51,103.51,212600000.0
2008-06-11 19:16:00,103.51,103.56,103.51,103.55,198600000.0
2008-06-11 19:17:00,103.55,103.58,103.53,103.56,179800000.0
2008-06-11 19:18:00,103.56,103.575,103.555,103.56,137800000.0
2008-06-11 19:19:00,103.56,103.57,103.55,103.56,92800000.0
2008-06-11 19:20:00,103.56,103.58,103.56,103.57,76800000.0
2008-06-11 19:21:00,103.57,103.61,103.57,103.61,126800000.0
2008-06-11 19:22:00,103.59,103.6,103.555,103.56,163200000.0
2008-06-11 19:23:00,103.56,103.59,103.55,103.59,149200000.0
2008-06-11 19:24:00,103.59,103.6,103.565,103.575,174800000.0
2008-06-11 19:25:00,103.57,103.59,103.56,103.56,168400000.0
2008-06-11 19:26:00,103.56,103.565,103.54,103.56,185800000.0
2008-06-11 19:27:00,103.56,103.59,103.55,103.58,100600000.0
2008-06-11 19:28:00,103.58,103.58,103.545,103.56,109800000.0
2008-06-11 19:29:00,103.565,103.57,103.545,103.55,108600000.0
2008-06-11 19:30:00,103.55,103.59,103.53,103.585,217800000.0
2008-06-11 19:31:00,103.58,103.595,103.57,103.575,161400000.0
2008-06-11 19:32:00,103.575,103.58,103.565,103.57,87000000.0
2008-06-11 19:33:00,103.565,103.58,103.565,103.57,100000000.0
2008-06-11 19:34:00,103.57,103.59,103.56,103.57,97200000.0
2008-06-11 19:35:00,103.58,103.59,103.555,103.565,134600000.0
2008-06-11 19:36:00,103.565,103.585,103.55,103.55,153200000.0
2008-06-11 19:37:00,103.55,103.585,103.53,103.575,216800000.0
2008-06-11 19:38:00,103.58,103.605,103.55,103.6,155600000.0
2008-06-11 19:39:00,103.6,103.6,103.56,103.57,97200000.0
2008-06-11 19:40:00,103.575,103.58,103.535,103.555,187600000.0
2008-06-11 19:41:00,103.56,103.6,103.555,103.565,169600000.0
2008-06-11 19:42:00,103.565,103.6,103.56,103.595,170400000.0
2008-06-11 19:43:00,103.59,103.605,103.58,103.595,92800000.0
2008-06-11 19:44:00,103.6,103.605,103.57,103.59,82800000.0
2008-06-11 19:45:00,103.595,103.595,103.58,103.59,45000000.0
2008-06-11 19:46:00,103.585,103.59,103.56,103.57,148000000.0
2008-06-11 19:47:00,103.57,103.605,103.56,103.58,192000000.0
2008-06-11 19:48:00,103.585,103.6,103.575,103.58,94600000.0
2008-06-11 19:49:00,103.58,103.595,103.565,103.585,102600000.0
2008-06-11 19:50:00,103.585,103.585,103.555,103.58,52000000.0
2008-06-11 19:51:00,103.58,103.605,103.58,103.58,84400000.0
2008-06-11 19:52:00,103.58,103.58,103.555,103.555,84000000.0
2008-06-11 19:53:00,103.565,103.585,103.555,103.565,81400000.0
2008-06-11 19:54:00,103.57,103.585,103.54,103.58,72200000.0
2008-06-11 19:55:00,103.58,103.58,103.55,103.555,38400000.0
2008-06-11 19:56:00,103.56,103.57,103.55,103.565,35200000.0
2008-06-11 19:57:00,103.57,103.57,103.54,103.54,33600000.0
2008-06-11 19:58:00,103.545,103.585,103.53,103.58,171600000.0
2008-06-11 19:59:00,103.58,103.63,103.54,103.57,185600000.0
2008-06-11 20:00:00,103.58,103.6,103.54,103.56,156600000.0
2008-06-11 20:01:00,103.57,103.62,103.53,103.585,130600000.0
2008-06-11 20:02:00,103.58,103.62,103.545,103.62,160400000.0
2008-06-11 20:03:00,103.62,103.63,103.58,103.61,104600000.0
2008-06-11 20:04:00,103.6,103.655,103.58,103.62,148400000.0
2008-06-11 20:05:00,103.63,103.65,103.6,103.605,133800000.0
2008-06-11 20:06:00,103.61,103.65,103.61,103.65,149600000.0
2008-06-11 20:07:00,103.65,103.65,103.605,103.61,188000000.0
2008-06-11 20:08:00,103.62,103.625,103.6,103.6,262400000.0
2008-06-11 20:09:00,103.6,103.62,103.57,103.59,240600000.0
2008-06-11 20:10:00,103.59,103.62,103.58,103.61,181200000.0
2008-06-11 20:11:00,103.61,103.63,103.595,103.62,150400000.0
2008-06-11 20:12:00,103.62,103.64,103.58,103.6,188600000.0
2008-06-11 20:13:00,103.6,103.65,103.6,103.65,204800000.0
2008-06-11 20:14:00,103.65,103.66,103.63,103.66,241200000.0
2008-06-11 20:15:00,103.66,103.69,103.64,103.65,315600000.0
2008-06-11 20:16:00,103.65,103.66,103.63,103.66,144000000.0
2008-06-11 20:17:00,103.655,103.655,103.615,103.64,119400000.0
2008-06-11 20:18:00,103.64,103.65,103.62,103.63,110000000.0
2008-06-11 20:19:00,103.63,103.65,103.63,103.65,52800000.0
2008-06-11 20:20:00,103.65,103.67,103.625,103.64,191800000.0
2008-06-11 20:21:00,103.64,103.64,103.62,103.62,96000000.0
2008-06-11 20:22:00,103.62,103.67,103.59,103.67,172400000.0
2008-06-11 20:23:00,103.67,103.68,103.6,103.64,239000000.0
2008-06-11 20:24:00,103.64,103.64,103.6,103.615,225200000.0
2008-06-11 20:25:00,103.62,103.63,103.59,103.61,98400000.0
2008-06-11 20:26:00,103.615,103.66,103.61,103.63,146600000.0
2008-06-11 20:27:00,103.63,103.63,103.59,103.6,174400000.0
2008-06-11 20:28:00,103.6,103.62,103.59,103.605,205600000.0
2008-06-11 20:29:00,103.605,103.65,103.605,103.64,174200000.0
2008-06-11 20:30:00,103.64,103.66,103.6,103.6,171400000.0
2008-06-11 20:31:00,103.61,103.625,103.6,103.61,136400000.0
2008-06-11 20:32:00,103.61,103.67,103.61,103.67,173400000.0
2008-06-11 20:33:00,103.66,103.67,103.65,103.66,144000000.0
2008-06-11 20:34:00,103.66,103.69,103.65,103.69,215800000.0
2008-06-11 20:35:00,103.69,103.7,103.67,103.69,98400000.0
2008-06-11 20:36:00,103.69,103.695,103.665,103.68,119400000.0
2008-06-11 20:37:00,103.68,103.7,103.675,103.68,104200000.0
2008-06-11 20:38:00,103.68,103.69,103.655,103.665,114000000.0
2008-06-11 20:39:00,103.66,103.68,103.65,103.675,111000000.0
2008-06-11 20:40:00,103.675,103.72,103.67,103.68,203800000.0
2008-06-11 20:41:00,103.68,103.69,103.67,103.68,127800000.0
2008-06-11 20:42:00,103.68,103.69,103.65,103.65,110800000.0
2008-06-11 20:43:00,103.65,103.7,103.65,103.66,286400000.0
2008-06-11 20:44:00,103.665,103.68,103.65,103.67,148800000.0
2008-06-11 20:45:00,103.67,103.69,103.66,103.67,138000000.0
2008-06-11 20:46:00,103.68,103.69,103.67,103.67,191600000.0
2008-06-11 20:47:00,103.67,103.68,103.66,103.675,126000000.0
2008-06-11 20:48:00,103.67,103.69,103.66,103.67,157200000.0
2008-06-11 20:49:00,103.675,103.69,103.65,103.68,144400000.0
2008-06-11 20:50:00,103.68,103.7,103.67,103.68,104800000.0
2008-06-11 20:51:00,103.68,103.71,103.67,103.685,167400000.0
2008-06-11 20:52:00,103.69,103.71,103.65,103.66,174200000.0
2008-06-11 20:53:00,103.665,103.69,103.66,103.68,120800000.0
2008-06-11 20:54:00,103.68,103.7,103.67,103.69,126800000.0
2008-06-11 20:55:00,103.69,103.7,103.64,103.64,215200000.0
2008-06-11 20:56:00,103.64,103.655,103.63,103.65,156000000.0
2008-06-11 20:57:00,103.645,103.665,103.63,103.655,165400000.0
2008-06-11 20:58:00,103.65,103.67,103.64,103.65,224400000.0
2008-06-11 20:59:00,103.65,103.66,103.625,103.63,189000000.0
2008-06-11 21:00:00,103.63,103.635,103.605,103.62,154200000.0
2008-06-11 21:01:00,103.62,103.62,103.6,103.62,73200000.0
2008-06-11 21:02:00,103.62,103.63,103.61,103.615,112000000.0
2008-06-11 21:03:00,103.615,103.64,103.595,103.63,117400000.0
2008-06-11 21:04:00,103.63,103.63,103.59,103.6,64000000.0
2008-06-11 21:05:00,103.6,103.62,103.6,103.61,62800000.0
2008-06-11 21:06:00,103.61,103.62,103.6,103.62,37600000.0
2008-06-11 21:07:00,103.62,103.65,103.61,103.63,103000000.0
2008-06-11 21:08:00,103.63,103.66,103.63,103.63,69600000.0
2008-06-11 21:09:00,103.625,103.65,103.62,103.64,65200000.0
2008-06-11 21:10:00,103.64,103.66,103.64,103.66,14400000.0
2008-06-11 21:11:00,103.66,103.66,103.65,103.66,25600000.0
2008-06-11 21:12:00,103.66,103.67,103.61,103.62,120000000.0
2008-06-11 21:13:00,103.615,103.615,103.6,103.6,54800000.0
2008-06-11 21:14:00,103.595,103.66,103.59,103.64,69600000.0
2008-06-11 21:15:00,103.64,103.64,103.61,103.62,64800000.0
2008-06-11 21:16:00,103.63,103.63,103.59,103.59,70800000.0
2008-06-11 21:17:00,103.59,103.6,103.57,103.58,56400000.0
2008-06-11 21:18:00,103.58,103.61,103.57,103.6,111200000.0
2008-06-11 21:19:00,103.605,103.61,103.585,103.59,93000000.0
2008-06-11 21:20:00,103.59,103.64,103.59,103.605,89200000.0
2008-06-11 21:21:00,103.605,103.65,103.585,103.6,123600000.0
2008-06-11 21:22:00,103.605,103.64,103.58,103.61,115800000.0
2008-06-11 21:23:00,103.615,103.63,103.57,103.61,89600000.0
2008-06-11 21:24:00,103.605,103.61,103.6,103.6,46800000.0
2008-06-11 21:25:00,103.6,103.63,103.59,103.61,61600000.0
2008-06-11 21:26:00,103.61,103.625,103.59,103.6,60600000.0
2008-06-11 21:27:00,103.6,103.63,103.59,103.61,136000000.0
2008-06-11 21:28:00,103.61,103.63,103.59,103.62,76400000.0
2008-06-11 21:29:00,103.62,103.65,103.58,103.63,155800000.0
2008-06-11 21:30:00,103.63,103.63,103.59,103.59,114800000.0
2008-06-11 21:31:00,103.59,103.62,103.57,103.61,73800000.0
2008-06-11 21:32:00,103.615,103.63,103.58,103.6,111400000.0
2008-06-11 21:33:00,103.6,103.62,103.59,103.6,90600000.0
2008-06-11 21:34:00,103.6,103.61,103.59,103.6,41200000.0
2008-06-11 21:35:00,103.6,103.6,103.57,103.57,33600000.0
2008-06-11 21:36:00,103.57,103.595,103.57,103.58,22800000.0
2008-06-11 21:37:00,103.585,103.595,103.58,103.59,28800000.0
2008-06-11 21:38:00,103.595,103.615,103.59,103.6,39800000.0
2008-06-11 21:39:00,103.6,103.625,103.58,103.615,65600000.0
2008-06-11 21:40:00,103.615,103.695,103.615,103.63,90600000.0
2008-06-11 21:41:00,103.635,103.69,103.635,103.675,85000000.0
2008-06-11 21:42:00,103.68,103.695,103.67,103.68,67600000.0
2008-06-11 21:43:00,103.675,103.685,103.66,103.665,56400000.0
2008-06-11 21:44:00,103.66,103.67,103.65,103.67,70200000.0
2008-06-11 21:45:00,103.68,103.7,103.68,103.695,48800000.0
2008-06-11 21:46:00,103.69,103.69,103.64,103.66,80000000.0
2008-06-11 21:47:00,103.67,103.67,103.63,103.64,76800000.0
2008-06-11 21:48:00,103.63,103.65,103.615,103.615,113400000.0
2008-06-11 21:49:00,103.62,103.63,103.605,103.61,47600000.0
2008-06-11 21:50:00,103.615,103.62,103.6,103.62,37600000.0
2008-06-11 21:51:00,103.62,103.64,103.6,103.6,108000000.0
2008-06-11 21:52:00,103.605,103.62,103.57,103.59,102000000.0
2008-06-11 21:53:00,103.58,103.59,103.56,103.57,76000000.0
2008-06-11 21:54:00,103.57,103.59,103.56,103.58,40000000.0
2008-06-11 21:55:00,103.58,103.58,103.55,103.57,56800000.0
2008-06-11 21:56:00,103.57,103.61,103.57,103.6,76000000.0
2008-06-11 21:57:00,103.6,103.605,103.56,103.57,62800000.0
2008-06-11 21:58:00,103.57,103.6,103.57,103.58,59600000.0
2008-06-11 21:59:00,103.58,103.59,103.57,103.58,52000000.0
2008-06-11 22:00:00,103.58,103.6,103.55,103.56,104000000.0
2008-06-11 22:01:00,103.56,103.58,103.56,103.57,68800000.0
2008-06-11 22:02:00,103.57,103.59,103.57,103.59,86200000.0
2008-06-11 22:03:00,103.59,103.6,103.57,103.585,66000000.0
2008-06-11 22:04:00,103.58,103.6,103.57,103.59,59600000.0
2008-06-11 22:05:00,103.59,103.59,103.58,103.58,41200000.0
2008-06-11 22:06:00,103.58,103.595,103.58,103.595,36400000.0
2008-06-11 22:07:00,103.595,103.595,103.59,103.59,19600000.0
2008-06-11 22:08:00,103.585,103.6,103.58,103.58,44000000.0
2008-06-11 22:09:00,103.575,103.595,103.56,103.58,105600000.0
2008-06-11 22:10:00,103.58,103.59,103.55,103.55,88000000.0
2008-06-11 22:11:00,103.55,103.61,103.55,103.6,101800000.0
2008-06-11 22:12:00,103.6,103.6,103.56,103.57,56000000.0
2008-06-11 22:13:00,103.57,103.58,103.57,103.575,64400000.0
2008-06-11 22:14:00,103.585,103.6,103.56,103.575,44600000.0
2008-06-11 22:15:00,103.57,103.58,103.57,103.58,14800000.0
2008-06-11 22:16:00,103.59,103.59,103.57,103.57,52400000.0
2008-06-11 22:17:00,103.58,103.6,103.57,103.585,23800000.0
2008-06-11 22:18:00,103.59,103.6,103.59,103.595,14400000.0
2008-06-11 22:19:00,103.59,103.6,103.59,103.59,14800000.0
2008-06-11 22:20:00,103.6,103.6,103.58,103.585,20400000.0
2008-06-11 22:21:00,103.59,103.595,103.58,103.59,20000000.0
2008-06-11 22:22:00,103.595,103.6,103.59,103.6,13200000.0
2008-06-11 22:23:00,103.6,103.605,103.58,103.585,21400000.0
2008-06-11 22:24:00,103.585,103.595,103.57,103.575,41200000.0
2008-06-11 22:25:00,103.57,103.585,103.56,103.585,43000000.0
2008-06-11 22:26:00,103.585,103.585,103.585,103.585,1200000.0
2008-06-11 22:27:00,103.59,103.605,103.59,103.605,24800000.0
2008-06-11 22:28:00,103.61,103.63,103.6,103.615,40800000.0
2008-06-11 22:29:00,103.615,103.64,103.61,103.64,56800000.0
2008-06-11 22:30:00,103.64,103.65,103.62,103.64,60400000.0
2008-06-11 22:31:00,103.645,103.66,103.625,103.625,53200000.0
2008-06-11 22:32:00,103.62,103.66,103.62,103.635,48200000.0
2008-06-11 22:33:00,103.64,103.64,103.61,103.61,39800000.0
2008-06-11 22:34:00,103.61,103.63,103.61,103.63,22400000.0
2008-06-11 22:35:00,103.63,103.63,103.62,103.62,8800000.0
2008-06-11 22:36:00,103.615,103.62,103.605,103.605,13600000.0
2008-06-11 22:37:00,103.61,103.625,103.605,103.62,30000000.0
2008-06-11 22:38:00,103.61,103.61,103.6,103.61,11600000.0
2008-06-11 22:39:00,103.61,103.61,103.61,103.61,2400000.0
2008-06-11 22:40:00,103.615,103.63,103.615,103.625,12000000.0
2008-06-11 22:41:00,103.625,103.625,103.615,103.615,8400000.0
2008-06-11 22:42:00,103.625,103.625,103.62,103.62,4800000.0
2008-06-11 22:43:00,103.615,103.63,103.61,103.62,52400000.0
2008-06-11 22:44:00,103.625,103.63,103.62,103.63,13600000.0
2008-06-11 22:45:00,103.63,103.64,103.625,103.63,22400000.0
2008-06-11 22:46:00,103.63,103.655,103.62,103.64,42800000.0
2008-06-11 22:47:00,103.64,103.645,103.61,103.62,35800000.0
2008-06-11 22:48:00,103.625,103.625,103.59,103.61,40000000.0
2008-06-11 22:49:00,103.61,103.62,103.59,103.605,70400000.0
2008-06-11 22:50:00,103.6,103.63,103.6,103.61,68200000.0
2008-06-11 22:51:00,103.625,103.705,103.61,103.645,175600000.0
2008-06-11 22:52:00,103.645,103.645,103.59,103.615,114800000.0
2008-06-11 22:53:00,103.625,103.63,103.6,103.625,46000000.0
2008-06-11 22:54:00,103.63,103.65,103.615,103.64,120400000.0
2008-06-11 22:55:00,103.64,103.64,103.595,103.62,174200000.0
2008-06-11 22:56:00,103.62,103.62,103.605,103.605,34400000.0
2008-06-11 22:57:00,103.605,103.635,103.6,103.63,48000000.0
2008-06-11 22:58:00,103.63,103.64,103.62,103.635,189800001.0
2008-06-11 22:59:00,103.63,103.66,103.62,103.63,112000000.0
2008-06-11 23:00:00,103.64,103.65,103.54,103.59,319600000.0
2008-06-11 23:01:00,103.6,103.6,103.58,103.58,157800000.0
2008-06-11 23:02:00,103.59,103.63,103.59,103.6,310600002.0
2008-06-11 23:03:00,103.6,103.65,103.6,103.65,198400000.0
2008-06-11 23:04:00,103.65,103.65,103.575,103.6,205400000.0
2008-06-11 23:05:00,103.6,103.62,103.6,103.615,23400000.0
2008-06-11 23:06:00,103.625,103.625,103.61,103.61,4800000.0
2008-06-11 23:07:00,103.615,103.625,103.59,103.61,25200000.0
2008-06-11 23:08:00,103.63,103.64,103.61,103.625,20000000.0
2008-06-11 23:09:00,103.625,103.625,103.535,103.54,47800000.0
2008-06-11 23:10:00,103.54,103.59,103.53,103.59,234000000.0
2008-06-11 23:11:00,103.56,103.575,103.535,103.57,94999999.0
2008-06-11 23:12:00,103.575,103.585,103.575,103.585,3600000.0
2008-06-11 23:13:00,103.57,103.57,103.57,103.57,1000000.0
2008-06-11 23:14:00,103.57,103.61,103.57,103.59,14200000.0
2008-06-11 23:15:00,103.6,103.61,103.59,103.595,13800000.0
2008-06-11 23:16:00,103.6,103.61,103.59,103.6,13200000.0
2008-06-11 23:17:00,103.625,103.625,103.595,103.595,7200000.0
2008-06-11 23:18:00,103.59,103.6,103.575,103.6,13800000.0
2008-06-11 23:19:00,103.6,103.61,103.57,103.57,13200000.0
2008-06-11 23:20:00,103.575,103.575,103.57,103.57,2400000.0
2008-06-11 23:21:00,103.575,103.59,103.57,103.57,12000000.0
2008-06-11 23:22:00,103.575,103.58,103.54,103.54,25000000.0
2008-06-11 23:23:00,103.54,103.555,103.54,103.555,16200000.0
2008-06-11 23:24:00,103.555,103.575,103.555,103.575,6400000.0
2008-06-11 23:25:00,103.58,103.58,103.575,103.575,2400000.0
2008-06-11 23:26:00,103.58,103.58,103.57,103.575,4800000.0
2008-06-11 23:27:00,103.58,103.58,103.575,103.58,3600000.0
2008-06-11 23:28:00,103.57,103.57,103.54,103.56,327599999.0
2008-06-11 23:29:00,103.56,103.575,103.55,103.57,46399999.0
2008-06-11 23:30:00,103.55,103.55,103.55,103.55,27200000.0
2008-06-11 23:31:00,103.575,103.575,103.575,103.575,1200000.0
2008-06-11 23:32:00,103.56,103.59,103.56,103.59,31200000.0
2008-06-11 23:33:00,103.585,103.585,103.585,103.585,1200000.0
2008-06-11 23:34:00,103.58,103.585,103.58,103.585,8800000.0
2008-06-11 23:35:00,103.58,103.58,103.58,103.58,1200000.0
2008-06-11 23:36:00,103.585,103.6,103.585,103.595,13200000.0
2008-06-11 23:37:00,103.58,103.58,103.58,103.58,9000000.0
2008-06-11 23:38:00,103.58,103.605,103.575,103.605,4400000.0
2008-06-11 23:39:00,103.585,103.605,103.58,103.605,40400000.0
2008-06-11 23:40:00,103.58,103.58,103.58,103.58,15200000.0
2008-06-11 23:41:00,103.54,103.6,103.54,103.595,6000000.0
2008-06-11 23:42:00,103.605,103.605,103.6,103.605,3600000.0
2008-06-11 23:43:00,103.61,103.635,103.6,103.6,20800000.0
2008-06-11 23:44:00,103.6,103.625,103.595,103.6,13200000.0
2008-06-11 23:45:00,103.61,103.61,103.61,103.61,1200000.0
2008-06-11 23:46:00,103.605,103.605,103.595,103.595,8000000.0
2008-06-11 23:47:00,103.56,103.6,103.56,103.6,2200000.0
2008-06-11 23:48:00,103.595,103.595,103.595,103.595,1200000.0
2008-06-11 23:49:00,103.54,103.54,103.54,103.54,1000000.0
2008-06-11 23:50:00,103.59,103.595,103.59,103.595,2400000.0
2008-06-11 23:51:00,103.54,103.595,103.54,103.595,2200000.0
2008-06-11 23:52:00,103.595,103.595,103.585,103.585,2400000.0
2008-06-11 23:53:00,103.58,103.58,103.58,103.58,1600000.0
2008-06-11 23:54:00,103.56,103.56,103.545,103.545,18600000.0
2008-06-11 23:55:00,103.56,103.566,103.539,103.56,145500000.0
2008-06-11 23:56:00,103.59,103.59,103.59,103.59,1200000.0
2008-06-11 23:57:00,103.59,103.59,103.59,103.59,1200000.0
2008-06-11 23:58:00,103.59,103.59,103.59,103.59,1200000.0
2008-06-11 23:59:00,103.57,103.57,103.57,103.57,31000000.0
2008-06-12 00:00:00,103.57,103.62,103.54,103.54,174600001.0
2008-06-12 00:01:00,103.55,103.6,103.53,103.56,270000001.0
2008-06-12 00:02:00,103.56,103.58,103.53,103.55,227800002.0
2008-06-12 00:03:00,103.54,103.555,103.54,103.555,84600000.0
2008-06-12 00:04:00,103.56,103.565,103.55,103.565,34000000.0
2008-06-12 00:05:00,103.57,103.595,103.57,103.575,24400000.0
2008-06-12 00:06:00,103.575,103.58,103.575,103.575,9200000.0
2008-06-12 00:07:00,103.58,103.58,103.58,103.58,1200000.0
2008-06-12 00:08:00,103.585,103.595,103.585,103.595,8400000.0
2008-06-12 00:09:00,103.59,103.615,103.585,103.61,30400000.0
2008-06-12 00:10:00,103.615,103.635,103.615,103.635,18000000.0
2008-06-12 00:11:00,103.64,103.66,103.635,103.66,32000000.0
2008-06-12 00:12:00,103.665,103.685,103.66,103.68,26000000.0
2008-06-12 00:13:00,103.68,103.68,103.655,103.67,33000000.0
2008-06-12 00:14:00,103.67,103.67,103.64,103.64,29600000.0
2008-06-12 00:15:00,103.64,103.665,103.64,103.645,30200000.0
2008-06-12 00:16:00,103.64,103.64,103.615,103.635,8800000.0
2008-06-12 00:17:00,103.64,103.64,103.61,103.625,25200000.0
2008-06-12 00:18:00,103.62,103.635,103.62,103.635,4800000.0
2008-06-12 00:19:00,103.635,103.65,103.615,103.615,12000000.0
2008-06-12 00:20:00,103.59,103.61,103.59,103.605,26800000.0
2008-06-12 00:21:00,103.61,103.635,103.61,103.635,15200000.0
2008-06-12 00:22:00,103.63,103.63,103.61,103.62,7200000.0
2008-06-12 00:23:00,103.625,103.64,103.62,103.63,18400000.0
2008-06-12 00:24:00,103.64,103.645,103.63,103.64,10800000.0
2008-06-12 00:25:00,103.63,103.63,103.61,103.61,62600000.0
2008-06-12 00:26:00,103.61,103.655,103.61,103.61,205000000.0
2008-06-12 00:27:00,103.61,103.675,103.61,103.66,153000000.0
2008-06-12 00:28:00,103.655,103.66,103.605,103.645,92000000.0
2008-06-12 00:29:00,103.64,103.645,103.61,103.62,25400000.0
2008-06-12 00:30:00,103.62,103.655,103.62,103.65,66400001.0
2008-06-12 00:31:00,103.64,103.66,103.61,103.61,148000001.0
2008-06-12 00:32:00,103.62,103.65,103.61,103.645,45600000.0
2008-06-12 00:33:00,103.64,103.67,103.63,103.66,134999999.0
2008-06-12 00:34:00,103.67,103.7,103.67,103.68,33600000.0
2008-06-12 00:35:00,103.675,103.68,103.66,103.68,63000000.0
2008-06-12 00:36:00,103.685,103.69,103.65,103.66,543000000.0
2008-06-12 00:37:00,103.66,103.71,103.66,103.67,454200001.0
2008-06-12 00:38:00,103.67,103.7,103.665,103.68,155399999.0
2008-06-12 00:39:00,103.685,103.705,103.66,103.66,181000000.0
2008-06-12 00:40:00,103.67,103.69,103.67,103.68,32200000.0
2008-06-12 00:41:00,103.675,103.695,103.67,103.675,25600000.0
2008-06-12 00:42:00,103.67,103.69,103.665,103.69,33600000.0
2008-06-12 00:43:00,103.69,103.695,103.67,103.685,60800000.0
2008-06-12 00:44:00,103.685,103.7,103.67,103.68,41200000.0
2008-06-12 00:45:00,103.68,103.71,103.655,103.66,63600000.0
2008-06-12 00:46:00,103.675,103.685,103.63,103.685,162800001.0
2008-06-12 00:47:00,103.685,103.685,103.63,103.65,345200001.0
2008-06-12 00:48:00,103.65,103.69,103.65,103.66,378799998.0
2008-06-12 00:49:00,103.66,103.7,103.66,103.685,171000001.0
2008-06-12 00:50:00,103.68,103.69,103.65,103.685,136400001.0
2008-06-12 00:51:00,103.69,103.7,103.67,103.68,66400000.0
2008-06-12 00:52:00,103.67,103.7,103.66,103.67,84000000.0
2008-06-12 00:53:00,103.675,103.69,103.66,103.66,91800000.0
2008-06-12 00:54:00,103.66,103.7,103.65,103.68,314400000.0
2008-06-12 00:55:00,103.68,103.71,103.67,103.705,276600002.0
2008-06-12 00:56:00,103.7,103.72,103.685,103.695,190199998.0
2008-06-12 00:57:00,103.705,103.71,103.685,103.7,56200000.0
2008-06-12 00:58:00,103.7,103.7,103.7,103.7,12200000.0
2008-06-12 00:59:00,103.7,103.7,103.67,103.685,169399998.0
2008-06-12 01:00:00,103.695,103.695,103.67,103.68,95600000.0
2008-06-12 01:01:00,103.68,103.69,103.68,103.69,104400000.0
2008-06-12 01:02:00,103.68,103.71,103.675,103.705,206800000.0
2008-06-12 01:03:00,103.7,103.7,103.67,103.69,170600000.0
2008-06-12 01:04:00,103.69,103.71,103.65,103.65,317000001.0
2008-06-12 01:05:00,103.65,103.69,103.65,103.685,138600000.0
2008-06-12 01:06:00,103.68,103.685,103.665,103.67,69400000.0
2008-06-12 01:07:00,103.685,103.69,103.65,103.67,85000000.0
2008-06-12 01:08:00,103.675,103.68,103.67,103.68,12800000.0
2008-06-12 01:09:00,103.67,103.68,103.64,103.64,80800000.0
2008-06-12 01:10:00,103.65,103.66,103.65,103.66,16400000.0
2008-06-12 01:11:00,103.66,103.66,103.65,103.655,22000000.0
2008-06-12 01:12:00,103.66,103.67,103.65,103.66,156400000.0
2008-06-12 01:13:00,103.66,103.67,103.66,103.67,19600000.0
2008-06-12 01:14:00,103.67,103.67,103.615,103.63,67800000.0
2008-06-12 01:15:00,103.63,103.67,103.63,103.67,236399999.0
2008-06-12 01:16:00,103.67,103.67,103.64,103.65,77600000.0
2008-06-12 01:17:00,103.655,103.67,103.645,103.66,84000000.0
2008-06-12 01:18:00,103.66,103.665,103.65,103.65,42000000.0
2008-06-12 01:19:00,103.65,103.65,103.63,103.645,56000000.0
2008-06-12 01:20:00,103.645,103.645,103.63,103.635,88400000.0
2008-06-12 01:21:00,103.64,103.665,103.64,103.665,59600000.0
2008-06-12 01:22:00,103.66,103.66,103.645,103.65,16400000.0
2008-06-12 01:23:00,103.655,103.66,103.625,103.625,57200000.0
2008-06-12 01:24:00,103.63,103.63,103.62,103.625,44400000.0
2008-06-12 01:25:00,103.63,103.64,103.61,103.625,85000000.0
2008-06-12 01:26:00,103.63,103.645,103.61,103.61,70800000.0
2008-06-12 01:27:00,103.61,103.62,103.6,103.6,14000000.0
2008-06-12 01:28:00,103.605,103.62,103.6,103.61,117200000.0
2008-06-12 01:29:00,103.615,103.62,103.61,103.615,43800000.0
2008-06-12 01:30:00,103.62,103.655,103.62,103.64,82200000.0
2008-06-12 01:31:00,103.64,103.64,103.62,103.64,48200000.0
2008-06-12 01:32:00,103.64,103.65,103.59,103.62,333799999.0
2008-06-12 01:33:00,103.62,103.65,103.61,103.625,118600000.0
2008-06-12 01:34:00,103.63,103.665,103.615,103.66,119000000.0
2008-06-12 01:35:00,103.66,103.66,103.625,103.63,150000000.0
2008-06-12 01:36:00,103.63,103.66,103.62,103.63,80800000.0
2008-06-12 01:37:00,103.63,103.645,103.62,103.63,75600000.0
2008-06-12 01:38:00,103.63,103.64,103.62,103.64,89199999.0
2008-06-12 01:39:00,103.64,103.66,103.64,103.655,216200000.0
2008-06-12 01:40:00,103.65,103.67,103.64,103.67,155199999.0
2008-06-12 01:41:00,103.665,103.665,103.65,103.66,19600000.0
2008-06-12 01:42:00,103.66,103.69,103.66,103.67,101400000.0
2008-06-12 01:43:00,103.67,103.67,103.66,103.66,12400000.0
2008-06-12 01:44:00,103.655,103.67,103.655,103.67,21600000.0
2008-06-12 01:45:00,103.67,103.68,103.67,103.67,103800000.0
2008-06-12 01:46:00,103.67,103.67,103.65,103.66,67400000.0
2008-06-12 01:47:00,103.66,103.66,103.63,103.65,202599999.0
2008-06-12 01:48:00,103.65,103.66,103.65,103.66,97200000.0
2008-06-12 01:49:00,103.68,103.69,103.67,103.68,158600001.0
2008-06-12 01:50:00,103.68,103.69,103.68,103.69,181000000.0
2008-06-12 01:51:00,103.69,103.7,103.68,103.69,97000000.0
2008-06-12 01:52:00,103.69,103.7,103.69,103.69,95800000.0
2008-06-12 01:53:00,103.69,103.7,103.68,103.68,169999999.0
2008-06-12 01:54:00,103.68,103.69,103.68,103.68,117199999.0
2008-06-12 01:55:00,103.69,103.69,103.68,103.68,18600000.0
2008-06-12 01:56:00,103.69,103.7,103.68,103.7,35400000.0
2008-06-12 01:57:00,103.7,103.7,103.69,103.69,50400000.0
2008-06-12 01:58:00,103.7,103.7,103.67,103.68,123600000.0
2008-06-12 01:59:00,103.68,103.68,103.67,103.67,37400000.0
2008-06-12 02:00:00,103.67,103.68,103.66,103.68,161600000.0
2008-06-12 02:01:00,103.68,103.69,103.63,103.65,276399999.0
2008-06-12 02:02:00,103.65,103.66,103.64,103.64,109400000.0
2008-06-12 02:03:00,103.64,103.65,103.62,103.65,300400001.0
2008-06-12 02:04:00,103.65,103.65,103.64,103.65,61600000.0
2008-06-12 02:05:00,103.65,103.66,103.64,103.65,141600000.0
2008-06-12 02:06:00,103.65,103.65,103.62,103.63,176400000.0
2008-06-12 02:07:00,103.63,103.65,103.63,103.64,70400000.0
2008-06-12 02:08:00,103.64,103.65,103.64,103.65,41400000.0
2008-06-12 02:09:00,103.65,103.66,103.64,103.64,59200000.0
2008-06-12 02:10:00,103.64,103.65,103.63,103.64,62400000.0
2008-06-12 02:11:00,103.64,103.64,103.64,103.64,25400000.0
2008-06-12 02:12:00,103.64,103.67,103.64,103.66,44800000.0
2008-06-12 02:13:00,103.67,103.67,103.66,103.66,44800000.0
2008-06-12 02:14:00,103.66,103.67,103.66,103.66,49600000.0
2008-06-12 02:15:00,103.66,103.67,103.66,103.66,48200000.0
2008-06-12 02:16:00,103.66,103.67,103.65,103.66,98000000.0
2008-06-12 02:17:00,103.66,103.66,103.65,103.65,74000000.0
2008-06-12 02:18:00,103.65,103.67,103.65,103.66,77000000.0
2008-06-12 02:19:00,103.66,103.68,103.66,103.68,136200000.0
2008-06-12 02:20:00,103.68,103.68,103.66,103.67,32000000.0
2008-06-12 02:21:00,103.66,103.68,103.66,103.67,66200000.0
2008-06-12 02:22:00,103.67,103.69,103.67,103.67,64000000.0
2008-06-12 02:23:00,103.67,103.67,103.66,103.66,11200000.0
2008-06-12 02:24:00,103.65,103.67,103.65,103.67,233600002.0
2008-06-12 02:25:00,103.67,103.67,103.66,103.67,171400000.0
2008-06-12 02:26:00,103.67,103.69,103.66,103.69,331800000.0
2008-06-12 02:27:00,103.69,103.69,103.67,103.67,511000002.0
2008-06-12 02:28:00,103.67,103.68,103.66,103.67,111800000.0
2008-06-12 02:29:00,103.67,103.68,103.67,103.67,188400002.0
2008-06-12 02:30:00,103.68,103.68,103.67,103.67,342200000.0
2008-06-12 02:31:00,103.67,103.7,103.67,103.7,171800000.0
2008-06-12 02:32:00,103.7,103.71,103.66,103.67,791000004.0
2008-06-12 02:33:00,103.68,103.68,103.67,103.67,385200000.0
2008-06-12 02:34:00,103.67,103.68,103.66,103.68,380400000.0
2008-06-12 02:35:00,103.68,103.69,103.66,103.67,590800003.0
2008-06-12 02:36:00,103.67,103.68,103.65,103.65,500599999.0
2008-06-12 02:37:00,103.65,103.69,103.65,103.67,673999999.0
2008-06-12 02:38:00,103.67,103.67,103.65,103.66,93000000.0
2008-06-12 02:39:00,103.66,103.66,103.63,103.63,60799999.0
2008-06-12 02:40:00,103.63,103.64,103.61,103.63,126200000.0
2008-06-12 02:41:00,103.62,103.64,103.6,103.61,196400001.0
2008-06-12 02:42:00,103.61,103.63,103.58,103.62,225400000.0
2008-06-12 02:43:00,103.63,103.63,103.61,103.62,92800000.0
2008-06-12 02:44:00,103.62,103.64,103.62,103.63,99600000.0
2008-06-12 02:45:00,103.63,103.64,103.62,103.63,84800000.0
2008-06-12 02:46:00,103.63,103.64,103.6,103.61,416399998.0
2008-06-12 02:47:00,103.62,103.65,103.61,103.64,315400000.0
2008-06-12 02:48:00,103.64,103.67,103.64,103.67,236000000.0
2008-06-12 02:49:00,103.67,103.7,103.65,103.68,142200000.0
2008-06-12 02:50:00,103.69,103.7,103.68,103.7,58600000.0
2008-06-12 02:51:00,103.7,103.75,103.68,103.68,151200000.0
2008-06-12 02:52:00,103.68,103.71,103.68,103.71,135600001.0
2008-06-12 02:53:00,103.71,103.73,103.71,103.72,124000000.0
2008-06-12 02:54:00,103.72,103.73,103.69,103.7,479200000.0
2008-06-12 02:55:00,103.7,103.71,103.68,103.69,216000000.0
2008-06-12 02:56:00,103.68,103.69,103.68,103.69,442600000.0
2008-06-12 02:57:00,103.69,103.7,103.66,103.66,268399999.0
2008-06-12 02:58:00,103.67,103.69,103.66,103.68,417399999.0
2008-06-12 02:59:00,103.68,103.68,103.64,103.64,530199999.0
2008-06-12 03:00:00,103.65,103.67,103.64,103.65,323400000.0
2008-06-12 03:01:00,103.65,103.66,103.63,103.65,393199999.0
2008-06-12 03:02:00,103.66,103.66,103.65,103.65,370999999.0
2008-06-12 03:03:00,103.66,103.67,103.65,103.66,587400001.0
2008-06-12 03:04:00,103.66,103.67,103.65,103.65,135200000.0
2008-06-12 03:05:00,103.65,103.66,103.63,103.65,193000000.0
2008-06-12 03:06:00,103.65,103.65,103.64,103.64,239000001.0
2008-06-12 03:07:00,103.64,103.65,103.61,103.63,323400000.0
2008-06-12 03:08:00,103.63,103.64,103.61,103.62,569999998.0
2008-06-12 03:09:00,103.61,103.63,103.61,103.62,198400000.0
2008-06-12 03:10:00,103.62,103.63,103.62,103.63,128600000.0
2008-06-12 03:11:00,103.62,103.63,103.62,103.63,87000000.0
2008-06-12 03:12:00,103.63,103.63,103.59,103.61,284199999.0
2008-06-12 03:13:00,103.61,103.63,103.6,103.61,406800000.0
2008-06-12 03:14:00,103.61,103.62,103.61,103.62,52000000.0
2008-06-12 03:15:00,103.62,103.62,103.61,103.61,34400000.0
2008-06-12 03:16:00,103.62,103.63,103.61,103.61,169600000.0
2008-06-12 03:17:00,103.62,103.62,103.58,103.6,169800000.0
2008-06-12 03:18:00,103.6,103.62,103.6,103.62,278000000.0
2008-06-12 03:19:00,103.61,103.61,103.6,103.6,118200000.0
2008-06-12 03:20:00,103.6,103.63,103.6,103.63,175800000.0
2008-06-12 03:21:00,103.63,103.68,103.62,103.66,125400000.0
2008-06-12 03:22:00,103.66,103.67,103.65,103.66,121000000.0
2008-06-12 03:23:00,103.66,103.68,103.64,103.64,197800000.0
2008-06-12 03:24:00,103.64,103.65,103.62,103.63,225200000.0
2008-06-12 03:25:00,103.63,103.63,103.59,103.62,757600001.0
2008-06-12 03:26:00,103.61,103.62,103.56,103.61,590000006.0
2008-06-12 03:27:00,103.61,103.61,103.58,103.59,129400000.0
2008-06-12 03:28:00,103.59,103.62,103.58,103.59,349800002.0
2008-06-12 03:29:00,103.59,103.59,103.58,103.59,126600000.0
2008-06-12 03:30:00,103.59,103.6,103.55,103.58,378800001.0
2008-06-12 03:31:00,103.57,103.59,103.54,103.56,750599997.0
2008-06-12 03:32:00,103.56,103.66,103.56,103.65,472000000.0
2008-06-12 03:33:00,103.65,103.67,103.59,103.61,255200000.0
2008-06-12 03:34:00,103.61,103.63,103.59,103.6,126800000.0
2008-06-12 03:35:00,103.6,103.64,103.59,103.62,114600000.0
2008-06-12 03:36:00,103.62,103.65,103.61,103.64,390000000.0
2008-06-12 03:37:00,103.63,103.64,103.6,103.61,376800003.0
2008-06-12 03:38:00,103.6,103.61,103.58,103.58,195600000.0
2008-06-12 03:39:00,103.58,103.64,103.58,103.64,233600001.0
2008-06-12 03:40:00,103.64,103.64,103.6,103.62,268999999.0
2008-06-12 03:41:00,103.62,103.66,103.62,103.64,184800000.0
2008-06-12 03:42:00,103.64,103.65,103.62,103.63,245000000.0
2008-06-12 03:43:00,103.63,103.64,103.62,103.62,320600001.0
2008-06-12 03:44:00,103.63,103.63,103.6,103.61,271000000.0
2008-06-12 03:45:00,103.61,103.62,103.6,103.6,373799999.0
2008-06-12 03:46:00,103.6,103.61,103.58,103.59,152999999.0
2008-06-12 03:47:00,103.6,103.61,103.58,103.59,90200000.0
2008-06-12 03:48:00,103.59,103.63,103.58,103.63,58200001.0
2008-06-12 03:49:00,103.62,103.63,103.6,103.61,252000001.0
2008-06-12 03:50:00,103.6,103.61,103.57,103.57,303399999.0
2008-06-12 03:51:00,103.58,103.61,103.57,103.61,162200000.0
2008-06-12 03:52:00,103.61,103.62,103.59,103.61,462200000.0
2008-06-12 03:53:00,103.62,103.62,103.58,103.6,359800000.0
2008-06-12 03:54:00,103.59,103.6,103.58,103.59,241000003.0
2008-06-12 03:55:00,103.6,103.6,103.58,103.59,144400000.0
2008-06-12 03:56:00,103.59,103.64,103.57,103.61,530000001.0
2008-06-12 03:57:00,103.6,103.65,103.6,103.64,694400001.0
2008-06-12 03:58:00,103.64,103.65,103.61,103.63,545399998.0
2008-06-12 03:59:00,103.63,103.7,103.59,103.59,564199999.0
2008-06-12 04:00:00,103.59,103.69,103.59,103.65,945000002.0
2008-06-12 04:01:00,103.65,103.66,103.64,103.65,405800000.0
2008-06-12 04:02:00,103.65,103.65,103.62,103.63,344199999.0
2008-06-12 04:03:00,103.64,103.64,103.6,103.62,361800001.0
2008-06-12 04:04:00,103.62,103.62,103.56,103.59,292200000.0
2008-06-12 04:05:00,103.59,103.6,103.59,103.6,61000000.0
2008-06-12 04:06:00,103.59,103.6,103.58,103.59,143800000.0
2008-06-12 04:07:00,103.59,103.61,103.57,103.61,407800002.0
2008-06-12 04:08:00,103.61,103.63,103.58,103.6,215200000.0
2008-06-12 04:09:00,103.59,103.62,103.59,103.6,275599998.0
2008-06-12 04:10:00,103.6,103.63,103.6,103.63,218800000.0
2008-06-12 04:11:00,103.63,103.66,103.63,103.65,199600000.0
2008-06-12 04:12:00,103.65,103.65,103.63,103.64,225799998.0
2008-06-12 04:13:00,103.64,103.64,103.63,103.63,99000001.0
2008-06-12 04:14:00,103.63,103.66,103.62,103.64,327600001.0
2008-06-12 04:15:00,103.64,103.67,103.64,103.66,113000000.0
2008-06-12 04:16:00,103.66,103.66,103.64,103.64,214000000.0
2008-06-12 04:17:00,103.64,103.66,103.61,103.64,512400000.0
2008-06-12 04:18:00,103.64,103.67,103.64,103.65,247800001.0
2008-06-12 04:19:00,103.65,103.65,103.63,103.63,105200000.0
2008-06-12 04:20:00,103.63,103.65,103.63,103.65,41200000.0
2008-06-12 04:21:00,103.65,103.67,103.63,103.65,349999998.0
2008-06-12 04:22:00,103.64,103.65,103.61,103.61,175200000.0
2008-06-12 04:23:00,103.61,103.62,103.6,103.6,293999999.0
2008-06-12 04:24:00,103.6,103.61,103.59,103.61,91400000.0
2008-06-12 04:25:00,103.61,103.62,103.6,103.62,133600000.0
2008-06-12 04:26:00,103.62,103.62,103.57,103.57,109199999.0
2008-06-12 04:27:00,103.57,103.58,103.56,103.58,210199998.0
2008-06-12 04:28:00,103.58,103.61,103.57,103.6,729199997.0
2008-06-12 04:29:00,103.6,103.6,103.51,103.52,437800000.0
2008-06-12 04:30:00,103.53,103.56,103.52,103.55,223800000.0
2008-06-12 04:31:00,103.55,103.56,103.54,103.55,322200000.0
2008-06-12 04:32:00,103.55,103.55,103.51,103.51,909800003.0
2008-06-12 04:33:00,103.51,103.52,103.48,103.49,541400000.0
2008-06-12 04:34:00,103.49,103.52,103.49,103.52,371200002.0
2008-06-12 04:35:00,103.51,103.53,103.46,103.46,687400001.0
2008-06-12 04:36:00,103.47,103.51,103.46,103.5,374200001.0
2008-06-12 04:37:00,103.5,103.5,103.48,103.49,367199998.0
2008-06-12 04:38:00,103.49,103.5,103.45,103.46,581800002.0
2008-06-12 04:39:00,103.46,103.47,103.45,103.47,334200000.0
2008-06-12 04:40:00,103.47,103.48,103.45,103.45,379000001.0
2008-06-12 04:41:00,103.44,103.47,103.38,103.46,542000000.0
2008-06-12 04:42:00,103.46,103.46,103.43,103.46,118600000.0
2008-06-12 04:43:00,103.45,103.46,103.42,103.44,162400000.0
2008-06-12 04:44:00,103.44,103.45,103.41,103.43,597600001.0
2008-06-12 04:45:00,103.43,103.44,103.42,103.43,533399998.0
2008-06-12 04:46:00,103.43,103.45,103.42,103.43,107400000.0
2008-06-12 04:47:00,103.43,103.44,103.43,103.43,37400000.0
2008-06-12 04:48:00,103.42,103.46,103.41,103.42,268199999.0
2008-06-12 04:49:00,103.42,103.43,103.41,103.42,176600001.0
2008-06-12 04:50:00,103.42,103.43,103.4,103.43,377399999.0
2008-06-12 04:51:00,103.43,103.43,103.42,103.42,575799997.0
2008-06-12 04:52:00,103.42,103.43,103.42,103.42,502199999.0
2008-06-12 04:53:00,103.43,103.43,103.4,103.4,1169200000.0
2008-06-12 04:54:00,103.4,103.43,103.39,103.4,666200000.0
2008-06-12 04:55:00,103.4,103.42,103.4,103.42,132800000.0
2008-06-12 04:56:00,103.42,103.48,103.41,103.46,254000000.0
2008-06-12 04:57:00,103.45,103.47,103.44,103.46,158600000.0
2008-06-12 04:58:00,103.465,103.47,103.45,103.45,41200000.0
2008-06-12 04:59:00,103.46,103.47,103.44,103.44,104400000.0
2008-06-12 05:00:00,103.44,103.45,103.43,103.45,19200000.0
2008-06-12 05:01:00,103.44,103.44,103.4,103.42,94000000.0
2008-06-12 05:02:00,103.42,103.44,103.41,103.42,437400000.0
2008-06-12 05:03:00,103.42,103.44,103.4,103.43,535400001.0
2008-06-12 05:04:00,103.43,103.43,103.42,103.43,246199999.0
2008-06-12 05:05:00,103.43,103.45,103.43,103.44,465600000.0
2008-06-12 05:06:00,103.44,103.45,103.43,103.43,486800001.0
2008-06-12 05:07:00,103.43,103.45,103.43,103.45,517600001.0
2008-06-12 05:08:00,103.45,103.47,103.44,103.45,324600000.0
2008-06-12 05:09:00,103.45,103.48,103.44,103.48,326600001.0
2008-06-12 05:10:00,103.48,103.49,103.44,103.46,260200000.0
2008-06-12 05:11:00,103.46,103.48,103.44,103.48,213600000.0
2008-06-12 05:12:00,103.48,103.5,103.48,103.48,67800000.0
2008-06-12 05:13:00,103.48,103.52,103.48,103.51,407800000.0
2008-06-12 05:14:00,103.51,103.53,103.5,103.52,328200000.0
2008-06-12 05:15:00,103.52,103.52,103.49,103.495,323800001.0
2008-06-12 05:16:00,103.5,103.5,103.44,103.45,787200000.0
2008-06-12 05:17:00,103.44,103.46,103.42,103.46,893200003.0
2008-06-12 05:18:00,103.46,103.49,103.45,103.48,525200000.0
2008-06-12 05:19:00,103.48,103.49,103.46,103.48,376000002.0
2008-06-12 05:20:00,103.47,103.49,103.47,103.49,41600000.0
2008-06-12 05:21:00,103.49,103.51,103.46,103.48,279799999.0
2008-06-12 05:22:00,103.47,103.48,103.47,103.48,17600000.0
2008-06-12 05:23:00,103.47,103.48,103.47,103.48,28400000.0
2008-06-12 05:24:00,103.49,103.49,103.47,103.48,20800000.0
2008-06-12 05:25:00,103.48,103.48,103.46,103.48,95800000.0
2008-06-12 05:26:00,103.48,103.49,103.48,103.49,114800000.0
2008-06-12 05:27:00,103.49,103.5,103.49,103.5,12800000.0
2008-06-12 05:28:00,103.51,103.51,103.5,103.5,19200000.0
2008-06-12 05:29:00,103.5,103.5,103.5,103.5,16400000.0
2008-06-12 05:30:00,103.5,103.5,103.46,103.46,179200000.0
2008-06-12 05:31:00,103.47,103.49,103.46,103.48,94200000.0
2008-06-12 05:32:00,103.49,103.49,103.47,103.47,33600000.0
2008-06-12 05:33:00,103.48,103.49,103.47,103.48,16000000.0
2008-06-12 05:34:00,103.47,103.47,103.46,103.47,22000000.0
2008-06-12 05:35:00,103.46,103.47,103.46,103.47,80400001.0
2008-06-12 05:36:00,103.48,103.48,103.47,103.48,19400000.0
2008-06-12 05:37:00,103.47,103.47,103.46,103.46,128000001.0
2008-06-12 05:38:00,103.46,103.47,103.46,103.46,169800000.0
2008-06-12 05:39:00,103.47,103.48,103.46,103.46,88200000.0
2008-06-12 05:40:00,103.47,103.49,103.46,103.49,35400000.0
2008-06-12 05:41:00,103.48,103.48,103.48,103.48,1600000.0
2008-06-12 05:42:00,103.47,103.5,103.47,103.5,53600000.0
2008-06-12 05:43:00,103.49,103.49,103.49,103.49,41400000.0
2008-06-12 05:44:00,103.5,103.5,103.5,103.5,17200000.0
2008-06-12 05:45:00,103.5,103.5,103.5,103.5,9600000.0
2008-06-12 05:46:00,103.5,103.51,103.5,103.51,42400000.0
2008-06-12 05:47:00,103.51,103.51,103.51,103.51,32600000.0
2008-06-12 05:48:00,103.51,103.51,103.49,103.5,78600000.0
2008-06-12 05:49:00,103.5,103.5,103.48,103.48,70000000.0
2008-06-12 05:50:00,103.49,103.5,103.47,103.5,106200000.0
2008-06-12 05:51:00,103.49,103.5,103.49,103.5,68600000.0
2008-06-12 05:52:00,103.5,103.5,103.49,103.5,17400000.0
2008-06-12 05:53:00,103.49,103.5,103.49,103.5,54600000.0
2008-06-12 05:54:00,103.49,103.5,103.49,103.5,63600000.0
2008-06-12 05:55:00,103.51,103.54,103.51,103.52,33600000.0
2008-06-12 05:56:00,103.52,103.55,103.51,103.52,150600000.0
2008-06-12 05:57:00,103.52,103.53,103.51,103.52,310200001.0
2008-06-12 05:58:00,103.52,103.53,103.52,103.53,25000000.0
2008-06-12 05:59:00,103.53,103.54,103.53,103.53,23600000.0
2008-06-12 06:00:00,103.53,103.55,103.53,103.54,72600000.0
2008-06-12 06:01:00,103.53,103.53,103.53,103.53,23800000.0
2008-06-12 06:02:00,103.53,103.54,103.5,103.51,410600002.0
2008-06-12 06:03:00,103.515,103.54,103.51,103.52,822599995.0
2008-06-12 06:04:00,103.53,103.54,103.5,103.53,432400002.0
2008-06-12 06:05:00,103.52,103.53,103.52,103.52,131200000.0
2008-06-12 06:06:00,103.52,103.54,103.52,103.54,282399999.0
2008-06-12 06:07:00,103.54,103.54,103.54,103.54,126200000.0
2008-06-12 06:08:00,103.54,103.56,103.54,103.55,201600000.0
2008-06-12 06:09:00,103.55,103.56,103.54,103.55,281400001.0
2008-06-12 06:10:00,103.55,103.55,103.53,103.54,238199997.0
2008-06-12 06:11:00,103.55,103.55,103.51,103.52,369200001.0
2008-06-12 06:12:00,103.52,103.52,103.51,103.51,190800000.0
2008-06-12 06:13:00,103.51,103.51,103.51,103.51,51000000.0
2008-06-12 06:14:00,103.51,103.51,103.51,103.51,49000000.0
2008-06-12 06:15:00,103.51,103.54,103.51,103.53,30200000.0
2008-06-12 06:16:00,103.53,103.53,103.5,103.505,561199996.0
2008-06-12 06:17:00,103.5,103.51,103.49,103.5,321599998.0
2008-06-12 06:18:00,103.5,103.52,103.495,103.51,222799998.0
2008-06-12 06:19:00,103.5,103.52,103.48,103.49,350599999.0
2008-06-12 06:20:00,103.49,103.51,103.48,103.49,426200003.0
2008-06-12 06:21:00,103.5,103.5,103.49,103.5,20200000.0
2008-06-12 06:22:00,103.5,103.51,103.49,103.5,30800000.0
2008-06-12 06:23:00,103.51,103.52,103.5,103.5,59800000.0
2008-06-12 06:24:00,103.5,103.51,103.48,103.48,174199999.0
2008-06-12 06:25:00,103.48,103.48,103.48,103.48,46800000.0
2008-06-12 06:26:00,103.48,103.5,103.47,103.49,372800000.0
2008-06-12 06:27:00,103.49,103.52,103.48,103.5,83000000.0
2008-06-12 06:28:00,103.51,103.53,103.5,103.51,63400000.0
2008-06-12 06:29:00,103.51,103.52,103.51,103.52,14400000.0
2008-06-12 06:30:00,103.51,103.51,103.46,103.47,58800000.0
2008-06-12 06:31:00,103.47,103.5,103.47,103.5,85200000.0
2008-06-12 06:32:00,103.5,103.5,103.46,103.47,258000001.0
2008-06-12 06:33:00,103.47,103.49,103.45,103.45,86200000.0
2008-06-12 06:34:00,103.46,103.47,103.42,103.44,35800000.0
2008-06-12 06:35:00,103.43,103.46,103.43,103.46,70200000.0
2008-06-12 06:36:00,103.46,103.46,103.42,103.44,265800002.0
2008-06-12 06:37:00,103.44,103.47,103.44,103.47,83400000.0
2008-06-12 06:38:00,103.47,103.47,103.45,103.47,201600000.0
2008-06-12 06:39:00,103.47,103.47,103.46,103.46,89400000.0
2008-06-12 06:40:00,103.46,103.48,103.46,103.48,39400000.0
2008-06-12 06:41:00,103.48,103.5,103.46,103.47,57800000.0
2008-06-12 06:42:00,103.48,103.48,103.42,103.42,116800000.0
2008-06-12 06:43:00,103.42,103.46,103.42,103.46,130000001.0
2008-06-12 06:44:00,103.45,103.48,103.45,103.46,87000000.0
2008-06-12 06:45:00,103.46,103.46,103.44,103.44,100600000.0
2008-06-12 06:46:00,103.44,103.45,103.41,103.42,306000000.0
2008-06-12 06:47:00,103.43,103.46,103.43,103.45,136400000.0
2008-06-12 06:48:00,103.45,103.45,103.41,103.43,148600000.0
2008-06-12 06:49:00,103.44,103.46,103.44,103.46,569799997.0
2008-06-12 06:50:00,103.46,103.46,103.42,103.42,108800000.0
2008-06-12 06:51:00,103.42,103.44,103.4,103.43,144000000.0
2008-06-12 06:52:00,103.43,103.44,103.41,103.44,167000001.0
2008-06-12 06:53:00,103.44,103.46,103.43,103.46,203399999.0
2008-06-12 06:54:00,103.46,103.47,103.45,103.46,32000000.0
2008-06-12 06:55:00,103.47,103.48,103.46,103.48,23400000.0
2008-06-12 06:56:00,103.48,103.48,103.46,103.47,66000000.0
2008-06-12 06:57:00,103.47,103.48,103.45,103.48,173200002.0
2008-06-12 06:58:00,103.46,103.49,103.46,103.47,81600000.0
2008-06-12 06:59:00,103.47,103.51,103.47,103.49,235200000.0
2008-06-12 07:00:00,103.49,103.49,103.46,103.46,279399998.0
2008-06-12 07:01:00,103.47,103.48,103.44,103.45,135400000.0
2008-06-12 07:02:00,103.44,103.47,103.44,103.45,193400000.0
2008-06-12 07:03:00,103.45,103.45,103.42,103.44,328800000.0
2008-06-12 07:04:00,103.43,103.43,103.41,103.42,317200000.0
2008-06-12 07:05:00,103.42,103.44,103.4,103.41,539399999.0
2008-06-12 07:06:00,103.4,103.41,103.38,103.39,202000000.0
2008-06-12 07:07:00,103.39,103.4,103.37,103.39,431000000.0
2008-06-12 07:08:00,103.39,103.41,103.38,103.4,326800001.0
2008-06-12 07:09:00,103.4,103.4,103.36,103.37,349599999.0
2008-06-12 07:10:00,103.37,103.38,103.36,103.38,100600000.0
2008-06-12 07:11:00,103.37,103.38,103.33,103.33,444800001.0
2008-06-12 07:12:00,103.35,103.36,103.34,103.36,22400000.0
2008-06-12 07:13:00,103.36,103.37,103.35,103.37,128800000.0
2008-06-12 07:14:00,103.38,103.38,103.35,103.35,237800001.0
2008-06-12 07:15:00,103.36,103.36,103.35,103.35,158800000.0
2008-06-12 07:16:00,103.35,103.36,103.35,103.35,152200000.0
2008-06-12 07:17:00,103.36,103.37,103.35,103.36,182400000.0
2008-06-12 07:18:00,103.35,103.37,103.35,103.37,298199999.0
2008-06-12 07:19:00,103.36,103.37,103.36,103.37,174199998.0
2008-06-12 07:20:00,103.35,103.36,103.32,103.33,409200000.0
2008-06-12 07:21:00,103.33,103.35,103.33,103.34,447999999.0
2008-06-12 07:22:00,103.34,103.35,103.3,103.34,520599998.0
2008-06-12 07:23:00,103.33,103.34,103.32,103.33,220399999.0
2008-06-12 07:24:00,103.34,103.34,103.33,103.33,307599999.0
2008-06-12 07:25:00,103.33,103.34,103.32,103.33,272400003.0
2008-06-12 07:26:00,103.32,103.38,103.32,103.37,136400000.0
2008-06-12 07:27:00,103.37,103.37,103.36,103.37,20800000.0
2008-06-12 07:28:00,103.37,103.4,103.37,103.4,56000000.0
2008-06-12 07:29:00,103.39,103.4,103.36,103.36,56600000.0
2008-06-12 07:30:00,103.36,103.39,103.36,103.385,209800000.0
2008-06-12 07:31:00,103.38,103.4,103.37,103.39,155400000.0
2008-06-12 07:32:00,103.4,103.43,103.38,103.39,406000004.0
2008-06-12 07:33:00,103.38,103.38,103.36,103.37,216600000.0
2008-06-12 07:34:00,103.37,103.39,103.36,103.38,230200001.0
2008-06-12 07:35:00,103.38,103.41,103.37,103.4,304399999.0
2008-06-12 07:36:00,103.4,103.41,103.4,103.41,116600000.0
2008-06-12 07:37:00,103.4,103.41,103.38,103.4,283800000.0
2008-06-12 07:38:00,103.39,103.4,103.38,103.38,63600000.0
2008-06-12 07:39:00,103.38,103.41,103.38,103.41,215600000.0
2008-06-12 07:40:00,103.42,103.45,103.41,103.43,34200000.0
2008-06-12 07:41:00,103.43,103.45,103.42,103.42,59000000.0
2008-06-12 07:42:00,103.42,103.45,103.42,103.44,100000000.0
2008-06-12 07:43:00,103.44,103.46,103.44,103.45,151800000.0
2008-06-12 07:44:00,103.45,103.45,103.43,103.44,367600001.0
2008-06-12 07:45:00,103.44,103.44,103.42,103.425,364800002.0
2008-06-12 07:46:00,103.42,103.43,103.38,103.39,195000002.0
2008-06-12 07:47:00,103.39,103.4,103.39,103.4,199799999.0
2008-06-12 07:48:00,103.4,103.41,103.39,103.395,299800000.0
2008-06-12 07:49:00,103.39,103.43,103.39,103.42,51600000.0
2008-06-12 07:50:00,103.42,103.43,103.41,103.43,48400000.0
2008-06-12 07:51:00,103.43,103.44,103.405,103.41,93200000.0
2008-06-12 07:52:00,103.41,103.43,103.41,103.43,128600000.0
2008-06-12 07:53:00,103.43,103.46,103.43,103.44,396000003.0
2008-06-12 07:54:00,103.45,103.45,103.43,103.43,112400000.0
2008-06-12 07:55:00,103.43,103.44,103.42,103.42,64600000.0
2008-06-12 07:56:00,103.42,103.43,103.39,103.39,210200001.0
2008-06-12 07:57:00,103.39,103.41,103.37,103.38,325400001.0
2008-06-12 07:58:00,103.38,103.41,103.37,103.41,192600001.0
2008-06-12 07:59:00,103.41,103.45,103.4,103.41,385600000.0
2008-06-12 08:00:00,103.41,103.45,103.39,103.42,213200000.0
2008-06-12 08:01:00,103.42,103.43,103.395,103.4,101600000.0
2008-06-12 08:02:00,103.395,103.4,103.38,103.4,136000000.0
2008-06-12 08:03:00,103.4,103.4,103.36,103.38,215200000.0
2008-06-12 08:04:00,103.38,103.39,103.35,103.36,118800000.0
2008-06-12 08:05:00,103.35,103.39,103.35,103.375,149200000.0
2008-06-12 08:06:00,103.38,103.42,103.37,103.385,129800000.0
2008-06-12 08:07:00,103.38,103.41,103.38,103.39,63000000.0
2008-06-12 08:08:00,103.395,103.42,103.38,103.42,199400000.0
2008-06-12 08:09:00,103.42,103.45,103.415,103.43,110000000.0
2008-06-12 08:10:00,103.43,103.43,103.4,103.42,144200000.0
2008-06-12 08:11:00,103.425,103.44,103.405,103.42,129800000.0
2008-06-12 08:12:00,103.415,103.45,103.4,103.44,150800000.0
2008-06-12 08:13:00,103.44,103.44,103.405,103.41,123400000.0
2008-06-12 08:14:00,103.41,103.425,103.4,103.41,168800000.0
2008-06-12 08:15:00,103.41,103.41,103.35,103.39,203200000.0
2008-06-12 08:16:00,103.39,103.405,103.38,103.38,124800000.0
2008-06-12 08:17:00,103.38,103.385,103.33,103.36,335200000.0
2008-06-12 08:18:00,103.36,103.37,103.32,103.34,227000000.0
2008-06-12 08:19:00,103.34,103.35,103.32,103.35,229800000.0
2008-06-12 08:20:00,103.35,103.35,103.3,103.31,211600000.0
2008-06-12 08:21:00,103.32,103.335,103.305,103.335,162600000.0
2008-06-12 08:22:00,103.335,103.34,103.305,103.33,132200000.0
2008-06-12 08:23:00,103.33,103.34,103.305,103.34,182800000.0
2008-06-12 08:24:00,103.34,103.35,103.33,103.35,140000000.0
2008-06-12 08:25:00,103.35,103.37,103.34,103.355,162200000.0
2008-06-12 08:26:00,103.355,103.39,103.355,103.37,199000000.0
2008-06-12 08:27:00,103.37,103.39,103.37,103.38,142400000.0
2008-06-12 08:28:00,103.38,103.41,103.37,103.375,165000000.0
2008-06-12 08:29:00,103.375,103.395,103.34,103.345,390600000.0
2008-06-12 08:30:00,103.34,103.36,103.3,103.33,240400000.0
2008-06-12 08:31:00,103.33,103.34,103.29,103.31,377200000.0
2008-06-12 08:32:00,103.31,103.36,103.3,103.32,292000000.0
2008-06-12 08:33:00,103.32,103.33,103.29,103.29,218400000.0
2008-06-12 08:34:00,103.29,103.32,103.28,103.3,231200000.0
2008-06-12 08:35:00,103.3,103.32,103.25,103.26,300400000.0
2008-06-12 08:36:00,103.275,103.28,103.21,103.24,397000000.0
2008-06-12 08:37:00,103.24,103.31,103.24,103.3,246400000.0
2008-06-12 08:38:00,103.305,103.305,103.26,103.29,274600000.0
2008-06-12 08:39:00,103.29,103.32,103.28,103.3,199800000.0
2008-06-12 08:40:00,103.3,103.325,103.28,103.31,236000000.0
2008-06-12 08:41:00,103.3,103.3,103.27,103.28,209000000.0
2008-06-12 08:42:00,103.28,103.305,103.22,103.24,257400000.0
2008-06-12 08:43:00,103.245,103.26,103.22,103.23,197800000.0
2008-06-12 08:44:00,103.23,103.26,103.23,103.24,218200000.0
2008-06-12 08:45:00,103.245,103.26,103.21,103.25,233600000.0
2008-06-12 08:46:00,103.25,103.265,103.24,103.26,216600000.0
2008-06-12 08:47:00,103.27,103.27,103.24,103.25,139000000.0
2008-06-12 08:48:00,103.25,103.26,103.24,103.26,89200000.0
2008-06-12 08:49:00,103.26,103.3,103.26,103.285,136400000.0
2008-06-12 08:50:00,103.28,103.28,103.21,103.21,206800000.0
2008-06-12 08:51:00,103.21,103.225,103.2,103.21,202600000.0
2008-06-12 08:52:00,103.21,103.21,103.16,103.175,186200000.0
2008-06-12 08:53:00,103.175,103.19,103.16,103.175,104600000.0
2008-06-12 08:54:00,103.17,103.185,103.17,103.185,175000000.0
2008-06-12 08:55:00,103.19,103.2,103.165,103.19,130200000.0
2008-06-12 08:56:00,103.19,103.22,103.18,103.2,352600000.0
2008-06-12 08:57:00,103.2,103.22,103.14,103.145,533800000.0
2008-06-12 08:58:00,103.15,103.165,103.11,103.12,320600000.0
2008-06-12 08:59:00,103.12,103.15,103.09,103.15,264200000.0
2008-06-12 09:00:00,103.15,103.16,103.12,103.13,275800000.0
2008-06-12 09:01:00,103.13,103.17,103.125,103.13,238200000.0
2008-06-12 09:02:00,103.13,103.18,103.12,103.14,351600000.0
2008-06-12 09:03:00,103.145,103.18,103.11,103.17,275600000.0
2008-06-12 09:04:00,103.175,103.175,103.105,103.12,259400000.0
2008-06-12 09:05:00,103.12,103.15,103.1,103.15,207800000.0
2008-06-12 09:06:00,103.14,103.16,103.11,103.13,199600000.0
2008-06-12 09:07:00,103.13,103.13,103.03,103.11,306600000.0
2008-06-12 09:08:00,103.11,103.12,103.09,103.09,265400000.0
2008-06-12 09:09:00,103.095,103.14,103.08,103.12,281800000.0
2008-06-12 09:10:00,103.125,103.135,103.09,103.135,177600000.0
2008-06-12 09:11:00,103.13,103.145,103.09,103.11,217600000.0
2008-06-12 09:12:00,103.11,103.135,103.105,103.11,207400000.0
2008-06-12 09:13:00,103.11,103.13,103.1,103.12,136800000.0
2008-06-12 09:14:00,103.12,103.14,103.11,103.12,169200000.0
2008-06-12 09:15:00,103.12,103.13,103.11,103.13,181600000.0
2008-06-12 09:16:00,103.13,103.145,103.12,103.14,123200000.0
2008-06-12 09:17:00,103.14,103.155,103.105,103.15,201800000.0
2008-06-12 09:18:00,103.15,103.175,103.15,103.15,142400000.0
2008-06-12 09:19:00,103.145,103.15,103.11,103.12,169200000.0
2008-06-12 09:20:00,103.13,103.145,103.11,103.12,182600000.0
2008-06-12 09:21:00,103.12,103.16,103.11,103.15,188000000.0
2008-06-12 09:22:00,103.15,103.15,103.12,103.13,247000000.0
2008-06-12 09:23:00,103.13,103.15,103.12,103.15,194800000.0
2008-06-12 09:24:00,103.15,103.17,103.12,103.13,158800000.0
2008-06-12 09:25:00,103.13,103.15,103.13,103.15,62000000.0
2008-06-12 09:26:00,103.15,103.15,103.1,103.11,158800000.0
2008-06-12 09:27:00,103.1,103.115,103.08,103.115,176000000.0
2008-06-12 09:28:00,103.115,103.15,103.1,103.13,191600000.0
2008-06-12 09:29:00,103.13,103.17,103.12,103.17,181400000.0
2008-06-12 09:30:00,103.17,103.17,103.12,103.15,181000000.0
2008-06-12 09:31:00,103.14,103.16,103.13,103.16,138400000.0
2008-06-12 09:32:00,103.16,103.175,103.14,103.175,150000000.0
2008-06-12 09:33:00,103.17,103.21,103.16,103.19,152400000.0
2008-06-12 09:34:00,103.19,103.19,103.17,103.17,140800000.0
2008-06-12 09:35:00,103.17,103.2,103.15,103.18,187200000.0
2008-06-12 09:36:00,103.185,103.19,103.15,103.15,206400000.0
2008-06-12 09:37:00,103.15,103.19,103.15,103.19,182400000.0
2008-06-12 09:38:00,103.185,103.21,103.17,103.17,158000000.0
2008-06-12 09:39:00,103.17,103.17,103.15,103.16,158200000.0
2008-06-12 09:40:00,103.165,103.19,103.16,103.185,153200000.0
2008-06-12 09:41:00,103.18,103.22,103.175,103.195,135600000.0
2008-06-12 09:42:00,103.19,103.205,103.16,103.16,132400000.0
2008-06-12 09:43:00,103.16,103.175,103.135,103.135,196600000.0
2008-06-12 09:44:00,103.135,103.2,103.135,103.195,159600000.0
2008-06-12 09:45:00,103.2,103.215,103.185,103.19,213200000.0
2008-06-12 09:46:00,103.19,103.195,103.17,103.19,151600000.0
2008-06-12 09:47:00,103.195,103.22,103.18,103.22,206800000.0
2008-06-12 09:48:00,103.22,103.22,103.18,103.18,180400000.0
2008-06-12 09:49:00,103.18,103.195,103.16,103.17,146800000.0
2008-06-12 09:50:00,103.17,103.18,103.16,103.17,76800000.0
2008-06-12 09:51:00,103.17,103.18,103.16,103.17,88600000.0
2008-06-12 09:52:00,103.17,103.18,103.17,103.175,112400000.0
2008-06-12 09:53:00,103.18,103.19,103.17,103.18,132400000.0
2008-06-12 09:54:00,103.175,103.18,103.17,103.18,78400000.0
2008-06-12 09:55:00,103.18,103.19,103.15,103.16,82400000.0
2008-06-12 09:56:00,103.16,103.2,103.16,103.19,129400000.0
2008-06-12 09:57:00,103.19,103.2,103.15,103.17,105600000.0
2008-06-12 09:58:00,103.17,103.19,103.16,103.18,73200000.0
2008-06-12 09:59:00,103.18,103.2,103.17,103.19,94400000.0
2008-06-12 10:00:00,103.19,103.19,103.18,103.18,42800000.0
2008-06-12 10:01:00,103.18,103.2,103.18,103.2,55200000.0
2008-06-12 10:02:00,103.2,103.23,103.2,103.21,64400000.0
2008-06-12 10:03:00,103.21,103.22,103.2,103.21,127600000.0
2008-06-12 10:04:00,103.21,103.23,103.185,103.195,122000000.0
2008-06-12 10:05:00,103.195,103.22,103.19,103.22,87200000.0
2008-06-12 10:06:00,103.22,103.24,103.21,103.23,93800000.0
2008-06-12 10:07:00,103.24,103.27,103.22,103.25,118200000.0
2008-06-12 10:08:00,103.25,103.26,103.25,103.25,22800000.0
2008-06-12 10:09:00,103.25,103.28,103.235,103.24,71400000.0
2008-06-12 10:10:00,103.23,103.26,103.22,103.25,164600000.0
2008-06-12 10:11:00,103.25,103.28,103.245,103.26,153000000.0
2008-06-12 10:12:00,103.26,103.275,103.26,103.27,118600000.0
2008-06-12 10:13:00,103.27,103.32,103.26,103.28,206000000.0
2008-06-12 10:14:00,103.28,103.28,103.23,103.24,170400000.0
2008-06-12 10:15:00,103.245,103.3,103.24,103.3,198800000.0
2008-06-12 10:16:00,103.29,103.32,103.29,103.315,95000000.0
2008-06-12 10:17:00,103.325,103.335,103.31,103.31,144600000.0
2008-06-12 10:18:00,103.31,103.31,103.27,103.28,118400000.0
2008-06-12 10:19:00,103.28,103.28,103.27,103.27,24800000.0
2008-06-12 10:20:00,103.27,103.27,103.26,103.27,16200000.0
2008-06-12 10:21:00,103.27,103.29,103.26,103.28,34600000.0
2008-06-12 10:22:00,103.28,103.29,103.27,103.28,87200000.0
2008-06-12 10:23:00,103.27,103.28,103.26,103.26,83600000.0
2008-06-12 10:24:00,103.26,103.28,103.26,103.265,109400000.0
2008-06-12 10:25:00,103.27,103.28,103.27,103.27,38000000.0
2008-06-12 10:26:00,103.27,103.28,103.26,103.275,92000000.0
2008-06-12 10:27:00,103.275,103.29,103.275,103.28,68800000.0
2008-06-12 10:28:00,103.28,103.29,103.27,103.275,48400000.0
2008-06-12 10:29:00,103.28,103.345,103.28,103.315,131400000.0
2008-06-12 10:30:00,103.31,103.315,103.28,103.295,139000000.0
2008-06-12 10:31:00,103.3,103.31,103.29,103.295,107000000.0
2008-06-12 10:32:00,103.3,103.315,103.285,103.315,107600000.0
2008-06-12 10:33:00,103.32,103.355,103.31,103.345,170200000.0
2008-06-12 10:34:00,103.35,103.355,103.295,103.3,143200000.0
2008-06-12 10:35:00,103.305,103.355,103.3,103.35,92800000.0
2008-06-12 10:36:00,103.355,103.375,103.35,103.375,88800000.0
2008-06-12 10:37:00,103.37,103.39,103.36,103.38,62400000.0
2008-06-12 10:38:00,103.375,103.395,103.365,103.39,116400000.0
2008-06-12 10:39:00,103.385,103.395,103.365,103.37,90600000.0
2008-06-12 10:40:00,103.365,103.395,103.365,103.39,73000000.0
2008-06-12 10:41:00,103.39,103.405,103.38,103.385,76600000.0
2008-06-12 10:42:00,103.39,103.39,103.36,103.375,143000000.0
2008-06-12 10:43:00,103.375,103.38,103.335,103.335,75600000.0
2008-06-12 10:44:00,103.325,103.345,103.31,103.315,110200000.0
2008-06-12 10:45:00,103.305,103.32,103.3,103.305,38200000.0
2008-06-12 10:46:00,103.31,103.315,103.275,103.29,70800000.0
2008-06-12 10:47:00,103.295,103.3,103.28,103.29,76800000.0
2008-06-12 10:48:00,103.295,103.33,103.275,103.33,93000000.0
2008-06-12 10:49:00,103.32,103.325,103.29,103.3,89800000.0
2008-06-12 10:50:00,103.3,103.32,103.27,103.28,152800000.0
2008-06-12 10:51:00,103.28,103.3,103.245,103.25,159800000.0
2008-06-12 10:52:00,103.26,103.285,103.25,103.265,136800000.0
2008-06-12 10:53:00,103.26,103.28,103.26,103.275,109600000.0
2008-06-12 10:54:00,103.275,103.275,103.245,103.255,119800000.0
2008-06-12 10:55:00,103.255,103.265,103.225,103.23,123400000.0
2008-06-12 10:56:00,103.225,103.235,103.21,103.23,91000000.0
2008-06-12 10:57:00,103.22,103.225,103.21,103.22,55000000.0
2008-06-12 10:58:00,103.215,103.235,103.215,103.23,66600000.0
2008-06-12 10:59:00,103.23,103.24,103.22,103.235,44200000.0
2008-06-12 11:00:00,103.23,103.28,103.23,103.28,119200000.0
2008-06-12 11:01:00,103.275,103.29,103.25,103.25,130800000.0
2008-06-12 11:02:00,103.245,103.255,103.22,103.24,136800000.0
2008-06-12 11:03:00,103.245,103.28,103.24,103.265,141400000.0
2008-06-12 11:04:00,103.27,103.285,103.255,103.28,90800000.0
2008-06-12 11:05:00,103.275,103.32,103.265,103.315,79800000.0
2008-06-12 11:06:00,103.305,103.33,103.3,103.325,117000000.0
2008-06-12 11:07:00,103.325,103.335,103.295,103.3,128600000.0
2008-06-12 11:08:00,103.295,103.315,103.285,103.3,69400000.0
2008-06-12 11:09:00,103.3,103.31,103.28,103.285,118000000.0
2008-06-12 11:10:00,103.28,103.3,103.265,103.285,99600000.0
2008-06-12 11:11:00,103.275,103.29,103.265,103.27,91800000.0
2008-06-12 11:12:00,103.275,103.285,103.27,103.285,55800000.0
2008-06-12 11:13:00,103.285,103.295,103.26,103.275,101800000.0
2008-06-12 11:14:00,103.27,103.3,103.27,103.29,81600000.0
2008-06-12 11:15:00,103.295,103.325,103.285,103.31,91800000.0
2008-06-12 11:16:00,103.31,103.325,103.28,103.28,109200000.0
2008-06-12 11:17:00,103.275,103.275,103.255,103.265,110000000.0
2008-06-12 11:18:00,103.27,103.28,103.245,103.26,99600000.0
2008-06-12 11:19:00,103.25,103.255,103.225,103.225,110800000.0
2008-06-12 11:20:00,103.23,103.23,103.195,103.205,99400000.0
2008-06-12 11:21:00,103.205,103.225,103.17,103.18,159000000.0
2008-06-12 11:22:00,103.185,103.195,103.16,103.18,145200000.0
2008-06-12 11:23:00,103.18,103.215,103.17,103.185,126600000.0
2008-06-12 11:24:00,103.185,103.19,103.17,103.17,58800000.0
2008-06-12 11:25:00,103.175,103.19,103.17,103.18,149800000.0
2008-06-12 11:26:00,103.18,103.205,103.175,103.195,108600000.0
2008-06-12 11:27:00,103.2,103.225,103.19,103.195,123000000.0
2008-06-12 11:28:00,103.195,103.215,103.195,103.21,44800000.0
2008-06-12 11:29:00,103.215,103.215,103.205,103.21,63800000.0
2008-06-12 11:30:00,103.205,103.215,103.19,103.21,162600000.0
2008-06-12 11:31:00,103.205,103.22,103.2,103.215,74600000.0
2008-06-12 11:32:00,103.225,103.225,103.19,103.2,133400000.0
2008-06-12 11:33:00,103.195,103.215,103.195,103.215,53000000.0
2008-06-12 11:34:00,103.21,103.22,103.195,103.21,77600000.0
2008-06-12 11:35:00,103.205,103.21,103.11,103.125,192800000.0
2008-06-12 11:36:00,103.13,103.135,103.125,103.13,36000000.0
2008-06-12 11:37:00,103.135,103.15,103.125,103.14,43200000.0
2008-06-12 11:38:00,103.135,103.14,103.115,103.12,97000000.0
2008-06-12 11:39:00,103.115,103.12,103.105,103.115,45000000.0
2008-06-12 11:40:00,103.115,103.13,103.105,103.125,82200000.0
2008-06-12 11:41:00,103.12,103.125,103.09,103.095,124600000.0
2008-06-12 11:42:00,103.095,103.11,103.08,103.08,81000000.0
2008-06-12 11:43:00,103.08,103.11,103.08,103.105,107000000.0
2008-06-12 11:44:00,103.11,103.135,103.105,103.135,142600000.0
2008-06-12 11:45:00,103.135,103.145,103.125,103.135,116400000.0
2008-06-12 11:46:00,103.14,103.14,103.105,103.105,92600000.0
2008-06-12 11:47:00,103.1,103.155,103.095,103.155,139200000.0
2008-06-12 11:48:00,103.145,103.145,103.125,103.14,115000000.0
2008-06-12 11:49:00,103.14,103.16,103.135,103.16,101000000.0
2008-06-12 11:50:00,103.155,103.215,103.155,103.195,171000000.0
2008-06-12 11:51:00,103.195,103.195,103.17,103.18,175400000.0
2008-06-12 11:52:00,103.175,103.2,103.175,103.2,141600000.0
2008-06-12 11:53:00,103.2,103.2,103.18,103.18,209600000.0
2008-06-12 11:54:00,103.18,103.2,103.18,103.185,111600000.0
2008-06-12 11:55:00,103.185,103.195,103.18,103.19,81200000.0
2008-06-12 11:56:00,103.19,103.205,103.18,103.2,106400000.0
2008-06-12 11:57:00,103.2,103.21,103.185,103.19,293000000.0
2008-06-12 11:58:00,103.195,103.21,103.185,103.21,97800000.0
2008-06-12 11:59:00,103.21,103.215,103.2,103.205,109400000.0
2008-06-12 12:00:00,103.205,103.25,103.2,103.21,160400000.0
2008-06-12 12:01:00,103.215,103.235,103.2,103.215,238600000.0
2008-06-12 12:02:00,103.21,103.26,103.21,103.25,166000000.0
2008-06-12 12:03:00,103.245,103.26,103.23,103.23,140200000.0
2008-06-12 12:04:00,103.225,103.23,103.22,103.23,37200000.0
2008-06-12 12:05:00,103.225,103.235,103.22,103.23,104200000.0
2008-06-12 12:06:00,103.225,103.235,103.21,103.215,152000000.0
2008-06-12 12:07:00,103.21,103.22,103.2,103.21,142000000.0
2008-06-12 12:08:00,103.21,103.225,103.2,103.215,138400000.0
2008-06-12 12:09:00,103.21,103.215,103.175,103.19,139200000.0
2008-06-12 12:10:00,103.185,103.22,103.175,103.21,144400000.0
2008-06-12 12:11:00,103.215,103.24,103.19,103.235,135800000.0
2008-06-12 12:12:00,103.235,103.255,103.22,103.235,98200000.0
2008-06-12 12:13:00,103.23,103.235,103.215,103.23,74800000.0
2008-06-12 12:14:00,103.23,103.27,103.225,103.245,108800000.0
2008-06-12 12:15:00,103.245,103.26,103.235,103.245,182400000.0
2008-06-12 12:16:00,103.245,103.255,103.23,103.24,126600000.0
2008-06-12 12:17:00,103.24,103.25,103.23,103.24,75000000.0
2008-06-12 12:18:00,103.245,103.27,103.24,103.24,73400000.0
2008-06-12 12:19:00,103.245,103.26,103.235,103.26,128000000.0
2008-06-12 12:20:00,103.26,103.275,103.25,103.26,121200000.0
2008-06-12 12:21:00,103.26,103.27,103.255,103.255,73600000.0
2008-06-12 12:22:00,103.26,103.265,103.24,103.25,120000000.0
2008-06-12 12:23:00,103.25,103.29,103.245,103.28,192400000.0
2008-06-12 12:24:00,103.28,103.295,103.27,103.295,187800000.0
2008-06-12 12:25:00,103.295,103.295,103.275,103.285,75200000.0
2008-06-12 12:26:00,103.285,103.305,103.28,103.3,92800000.0
2008-06-12 12:27:00,103.305,103.305,103.26,103.26,117200000.0
2008-06-12 12:28:00,103.255,103.265,103.25,103.255,165400000.0
2008-06-12 12:29:00,103.26,103.26,103.205,103.21,138600000.0
2008-06-12 12:30:00,103.215,103.25,103.215,103.235,66600000.0
2008-06-12 12:31:00,103.23,103.235,103.215,103.215,117000000.0
2008-06-12 12:32:00,103.215,103.23,103.21,103.215,84600000.0
2008-06-12 12:33:00,103.21,103.22,103.2,103.215,105000000.0
2008-06-12 12:34:00,103.21,103.225,103.21,103.22,70600000.0
2008-06-12 12:35:00,103.22,103.245,103.22,103.24,75200000.0
2008-06-12 12:36:00,103.245,103.26,103.23,103.23,124600000.0
2008-06-12 12:37:00,103.23,103.25,103.23,103.23,139600000.0
2008-06-12 12:38:00,103.235,103.26,103.225,103.255,62600000.0
2008-06-12 12:39:00,103.25,103.28,103.24,103.265,77000000.0
2008-06-12 12:40:00,103.26,103.27,103.235,103.265,164200000.0
2008-06-12 12:41:00,103.27,103.29,103.265,103.28,156600000.0
2008-06-12 12:42:00,103.28,103.3,103.28,103.29,77000000.0
2008-06-12 12:43:00,103.295,103.305,103.275,103.285,91000000.0
2008-06-12 12:44:00,103.285,103.285,103.275,103.285,65000000.0
2008-06-12 12:45:00,103.29,103.295,103.275,103.275,58600000.0
2008-06-12 12:46:00,103.27,103.28,103.265,103.28,121400000.0
2008-06-12 12:47:00,103.28,103.285,103.26,103.265,37800000.0
2008-06-12 12:48:00,103.265,103.275,103.255,103.275,52400000.0
2008-06-12 12:49:00,103.27,103.275,103.255,103.26,111800000.0
2008-06-12 12:50:00,103.265,103.27,103.25,103.265,71400000.0
2008-06-12 12:51:00,103.26,103.27,103.21,103.21,96800000.0
2008-06-12 12:52:00,103.215,103.215,103.175,103.19,124600000.0
2008-06-12 12:53:00,103.195,103.215,103.195,103.215,117400000.0
2008-06-12 12:54:00,103.225,103.23,103.19,103.2,186600000.0
2008-06-12 12:55:00,103.205,103.21,103.185,103.195,120200000.0
2008-06-12 12:56:00,103.19,103.2,103.175,103.185,127600000.0
2008-06-12 12:57:00,103.185,103.185,103.165,103.165,114600000.0
2008-06-12 12:58:00,103.17,103.17,103.15,103.16,104400000.0
2008-06-12 12:59:00,103.165,103.205,103.15,103.19,192400000.0
2008-06-12 13:00:00,103.195,103.225,103.185,103.205,207400000.0
2008-06-12 13:01:00,103.21,103.215,103.19,103.195,149200000.0
2008-06-12 13:02:00,103.2,103.205,103.17,103.18,157200000.0
2008-06-12 13:03:00,103.18,103.195,103.135,103.145,181400000.0
2008-06-12 13:04:00,103.145,103.155,103.095,103.115,185800000.0
2008-06-12 13:05:00,103.125,103.125,103.045,103.06,206800000.0
2008-06-12 13:06:00,103.065,103.09,103.06,103.07,158800000.0
2008-06-12 13:07:00,103.07,103.095,103.07,103.085,102600000.0
2008-06-12 13:08:00,103.085,103.085,103.05,103.055,121200000.0
2008-06-12 13:09:00,103.055,103.09,103.055,103.085,149600000.0
2008-06-12 13:10:00,103.08,103.1,103.08,103.085,179800000.0
2008-06-12 13:11:00,103.09,103.11,103.07,103.07,176800000.0
2008-06-12 13:12:00,103.07,103.075,103.055,103.06,182800000.0
2008-06-12 13:13:00,103.065,103.075,103.05,103.07,159600000.0
2008-06-12 13:14:00,103.07,103.09,103.05,103.085,231800000.0
2008-06-12 13:15:00,103.085,103.095,103.075,103.085,122000000.0
2008-06-12 13:16:00,103.085,103.09,103.07,103.075,118000000.0
2008-06-12 13:17:00,103.075,103.09,103.07,103.08,163000000.0
2008-06-12 13:18:00,103.08,103.09,103.07,103.08,117400000.0
2008-06-12 13:19:00,103.075,103.085,103.055,103.065,152400000.0
2008-06-12 13:20:00,103.065,103.075,103.045,103.07,132800000.0
2008-06-12 13:21:00,103.07,103.09,103.06,103.075,137600000.0
2008-06-12 13:22:00,103.075,103.095,103.07,103.085,168400000.0
2008-06-12 13:23:00,103.085,103.09,103.055,103.06,141200000.0
2008-06-12 13:24:00,103.06,103.07,103.055,103.07,64200000.0
2008-06-12 13:25:00,103.065,103.08,103.04,103.045,196800000.0
2008-06-12 13:26:00,103.045,103.06,103.035,103.045,192200000.0
2008-06-12 13:27:00,103.045,103.06,103.04,103.055,91400000.0
2008-06-12 13:28:00,103.06,103.06,103.04,103.055,92600000.0
2008-06-12 13:29:00,103.055,103.095,103.05,103.08,169400000.0
2008-06-12 13:30:00,103.075,103.075,103.0,103.03,252000000.0
2008-06-12 13:31:00,103.03,103.045,103.015,103.035,267200000.0
2008-06-12 13:32:00,103.035,103.035,103.005,103.015,325800000.0
2008-06-12 13:33:00,103.01,103.03,103.005,103.025,181800000.0
2008-06-12 13:34:00,103.015,103.045,103.01,103.04,49800000.0
2008-06-12 13:35:00,103.045,103.045,103.025,103.025,136000000.0
2008-06-12 13:36:00,103.025,103.035,103.015,103.035,69200000.0
2008-06-12 13:37:00,103.035,103.04,103.03,103.03,100000000.0
2008-06-12 13:38:00,103.035,103.06,103.03,103.05,150600000.0
2008-06-12 13:39:00,103.045,103.07,103.04,103.07,148800000.0
2008-06-12 13:40:00,103.07,103.08,103.05,103.055,189800000.0
2008-06-12 13:41:00,103.05,103.08,103.05,103.07,139600000.0
2008-06-12 13:42:00,103.07,103.09,103.045,103.045,104600000.0
2008-06-12 13:43:00,103.045,103.045,103.03,103.04,156800000.0
2008-06-12 13:44:00,103.04,103.04,103.025,103.025,207600000.0
2008-06-12 13:45:00,103.02,103.05,103.01,103.015,143200000.0
2008-06-12 13:46:00,103.02,103.03,102.995,103.01,245000000.0
2008-06-12 13:47:00,103.01,103.05,103.01,103.02,185600000.0
2008-06-12 13:48:00,103.02,103.04,103.02,103.04,133000000.0
2008-06-12 13:49:00,103.04,103.08,103.04,103.06,161800000.0
2008-06-12 13:50:00,103.06,103.08,103.06,103.07,70000000.0
2008-06-12 13:51:00,103.07,103.08,103.07,103.07,64800000.0
2008-06-12 13:52:00,103.07,103.09,103.06,103.07,117800000.0
2008-06-12 13:53:00,103.07,103.09,103.06,103.09,34400000.0
2008-06-12 13:54:00,103.08,103.09,103.07,103.07,86000000.0
2008-06-12 13:55:00,103.07,103.09,103.07,103.09,126200000.0
2008-06-12 13:56:00,103.09,103.12,103.09,103.12,130600000.0
2008-06-12 13:57:00,103.12,103.12,103.11,103.11,64000000.0
2008-06-12 13:58:00,103.11,103.12,103.105,103.11,74000000.0
2008-06-12 13:59:00,103.11,103.13,103.11,103.13,106000000.0
2008-06-12 14:00:00,103.13,103.13,103.1,103.11,174400000.0
2008-06-12 14:01:00,103.11,103.12,103.1,103.1,95600000.0
2008-06-12 14:02:00,103.11,103.12,103.09,103.1,149200000.0
2008-06-12 14:03:00,103.1,103.1,103.08,103.085,137600000.0
2008-06-12 14:04:00,103.09,103.105,103.08,103.085,105800000.0
2008-06-12 14:05:00,103.085,103.085,103.035,103.04,197600000.0
2008-06-12 14:06:00,103.04,103.045,103.02,103.03,157400000.0
2008-06-12 14:07:00,103.035,103.035,103.0,103.025,126000000.0
2008-06-12 14:08:00,103.03,103.06,103.03,103.035,76400000.0
2008-06-12 14:09:00,103.04,103.07,103.025,103.07,248200000.0
2008-06-12 14:10:00,103.07,103.08,103.04,103.05,209000000.0
2008-06-12 14:11:00,103.05,103.09,103.05,103.06,199800000.0
2008-06-12 14:12:00,103.06,103.08,103.05,103.06,226400000.0
2008-06-12 14:13:00,103.06,103.06,103.04,103.05,156000000.0
2008-06-12 14:14:00,103.05,103.07,103.04,103.07,163200000.0
2008-06-12 14:15:00,103.07,103.08,103.05,103.07,162400000.0
2008-06-12 14:16:00,103.06,103.07,103.06,103.06,60400000.0
2008-06-12 14:17:00,103.06,103.08,103.06,103.07,116800000.0
2008-06-12 14:18:00,103.07,103.08,103.05,103.06,101600000.0
2008-06-12 14:19:00,103.06,103.06,103.04,103.06,158600000.0
2008-06-12 14:20:00,103.06,103.08,103.04,103.08,214400000.0
2008-06-12 14:21:00,103.08,103.08,103.06,103.06,133600000.0
2008-06-12 14:22:00,103.065,103.09,103.065,103.09,114000000.0
2008-06-12 14:23:00,103.08,103.1,103.07,103.1,119600000.0
2008-06-12 14:24:00,103.09,103.1,103.075,103.08,120000000.0
2008-06-12 14:25:00,103.08,103.105,103.07,103.09,106400000.0
2008-06-12 14:26:00,103.08,103.09,103.07,103.08,184800000.0
2008-06-12 14:27:00,103.08,103.11,103.08,103.1,146400000.0
2008-06-12 14:28:00,103.1,103.105,103.08,103.105,89400000.0
2008-06-12 14:29:00,103.095,103.105,102.98,102.98,227000000.0
2008-06-12 14:30:00,102.94,102.98,102.84,102.95,517800000.0
2008-06-12 14:31:00,102.945,103.015,102.88,103.015,339200000.0
2008-06-12 14:32:00,103.01,103.05,102.98,102.99,281800000.0
2008-06-12 14:33:00,102.99,103.01,102.965,102.965,211600000.0
2008-06-12 14:34:00,102.965,102.975,102.895,102.925,222200000.0
2008-06-12 14:35:00,102.93,102.99,102.915,102.92,261200000.0
2008-06-12 14:36:00,102.92,102.99,102.92,102.99,295000000.0
2008-06-12 14:37:00,102.98,103.04,102.97,103.03,288800000.0
2008-06-12 14:38:00,103.03,103.09,103.03,103.05,272000000.0
2008-06-12 14:39:00,103.05,103.06,102.995,103.0,240600000.0
2008-06-12 14:40:00,103.005,103.02,102.98,102.99,214000000.0
2008-06-12 14:41:00,103.0,103.01,102.98,103.0,214600000.0
2008-06-12 14:42:00,102.995,103.015,102.96,102.96,259600000.0
2008-06-12 14:43:00,102.96,102.98,102.94,102.96,268200000.0
2008-06-12 14:44:00,102.96,103.01,102.96,102.99,179600000.0
2008-06-12 14:45:00,102.995,103.04,102.99,103.04,198600000.0
2008-06-12 14:46:00,103.04,103.05,102.97,102.98,273800000.0
2008-06-12 14:47:00,102.98,103.0,102.96,102.99,226600000.0
2008-06-12 14:48:00,102.99,103.01,102.98,102.99,186800000.0
2008-06-12 14:49:00,102.99,103.04,102.99,103.02,266600000.0
2008-06-12 14:50:00,103.01,103.06,103.0,103.035,216600000.0
2008-06-12 14:51:00,103.05,103.18,103.03,103.18,317399999.0
2008-06-12 14:52:00,103.17,103.17,103.11,103.13,254000000.0
2008-06-12 14:53:00,103.13,103.15,103.075,103.1,261200000.0
2008-06-12 14:54:00,103.1,103.155,103.1,103.11,184000000.0
2008-06-12 14:55:00,103.115,103.155,103.09,103.155,204400000.0
2008-06-12 14:56:00,103.15,103.15,103.11,103.125,191600000.0
2008-06-12 14:57:00,103.13,103.13,103.075,103.08,180000000.0
2008-06-12 14:58:00,103.085,103.11,103.05,103.11,169400000.0
2008-06-12 14:59:00,103.11,103.12,103.045,103.05,175000000.0
2008-06-12 15:00:00,103.06,103.09,103.055,103.07,71000000.0
2008-06-12 15:01:00,103.07,103.075,103.02,103.07,116800000.0
2008-06-12 15:02:00,103.07,103.075,103.04,103.04,99600000.0
2008-06-12 15:03:00,103.04,103.055,103.015,103.025,89200000.0
2008-06-12 15:04:00,103.02,103.07,103.015,103.05,100600000.0
2008-06-12 15:05:00,103.055,103.08,103.04,103.07,101200000.0
2008-06-12 15:06:00,103.075,103.075,103.02,103.04,111600000.0
2008-06-12 15:07:00,103.04,103.115,103.03,103.11,163900000.0
2008-06-12 15:08:00,103.11,103.16,103.1,103.14,150100000.0
2008-06-12 15:09:00,103.14,103.19,103.12,103.15,139000000.0
2008-06-12 15:10:00,103.15,103.18,103.13,103.17,113300000.0
2008-06-12 15:11:00,103.17,103.19,103.16,103.19,83400000.0
2008-06-12 15:12:00,103.19,103.22,103.18,103.18,113200000.0
2008-06-12 15:13:00,103.18,103.24,103.15,103.16,108200000.0
2008-06-12 15:14:00,103.16,103.16,103.13,103.15,102200000.0
2008-06-12 15:15:00,103.16,103.18,103.145,103.18,113900000.0
2008-06-12 15:16:00,103.18,103.21,103.17,103.2,140200000.0
2008-06-12 15:17:00,103.2,103.2,103.18,103.18,136500000.0
2008-06-12 15:18:00,103.18,103.195,103.17,103.18,95700000.0
2008-06-12 15:19:00,103.175,103.19,103.15,103.17,127500000.0
2008-06-12 15:20:00,103.18,103.22,103.17,103.22,167100000.0
2008-06-12 15:21:00,103.21,103.22,103.17,103.19,120900000.0
2008-06-12 15:22:00,103.19,103.205,103.18,103.2,96700000.0
2008-06-12 15:23:00,103.2,103.225,103.18,103.22,112400000.0
2008-06-12 15:24:00,103.225,103.24,103.22,103.24,112900000.0
2008-06-12 15:25:00,103.24,103.24,103.21,103.22,97900000.0
2008-06-12 15:26:00,103.22,103.24,103.21,103.22,94400000.0
2008-06-12 15:27:00,103.22,103.27,103.21,103.265,105700000.0
2008-06-12 15:28:00,103.265,103.3,103.24,103.26,151400000.0
2008-06-12 15:29:00,103.27,103.27,103.25,103.26,125000000.0
2008-06-12 15:30:00,103.26,103.26,103.22,103.23,102400000.0
2008-06-12 15:31:00,103.23,103.23,103.2,103.22,119100000.0
2008-06-12 15:32:00,103.22,103.24,103.2,103.22,113500000.0
2008-06-12 15:33:00,103.22,103.24,103.19,103.195,130000000.0
2008-06-12 15:34:00,103.19,103.215,103.18,103.2,161100000.0
2008-06-12 15:35:00,103.195,103.24,103.195,103.24,102100000.0
2008-06-12 15:36:00,103.25,103.25,103.21,103.23,125400000.0
2008-06-12 15:37:00,103.23,103.26,103.225,103.25,156600000.0
2008-06-12 15:38:00,103.25,103.26,103.23,103.24,135000000.0
2008-06-12 15:39:00,103.24,103.25,103.22,103.23,102500000.0
2008-06-12 15:40:00,103.23,103.27,103.205,103.22,132100000.0
2008-06-12 15:41:00,103.22,103.24,103.205,103.215,118000000.0
2008-06-12 15:42:00,103.22,103.27,103.22,103.26,100300000.0
2008-06-12 15:43:00,103.26,103.26,103.22,103.22,119100000.0
2008-06-12 15:44:00,103.22,103.26,103.22,103.26,177500000.0
2008-06-12 15:45:00,103.27,103.28,103.25,103.255,155100000.0
2008-06-12 15:46:00,103.255,103.27,103.22,103.24,124400000.0
2008-06-12 15:47:00,103.24,103.26,103.22,103.24,143700000.0
2008-06-12 15:48:00,103.24,103.26,103.21,103.215,112100000.0
2008-06-12 15:49:00,103.22,103.24,103.2,103.22,146900000.0
2008-06-12 15:50:00,103.22,103.23,103.18,103.22,101000000.0
2008-06-12 15:51:00,103.22,103.24,103.21,103.23,113600000.0
2008-06-12 15:52:00,103.23,103.27,103.23,103.27,99200000.0
2008-06-12 15:53:00,103.27,103.27,103.24,103.27,116300000.0
2008-06-12 15:54:00,103.27,103.28,103.25,103.27,66800000.0
2008-06-12 15:55:00,103.27,103.29,103.26,103.29,75100000.0
2008-06-12 15:56:00,103.3,103.3,103.27,103.28,104100000.0
2008-06-12 15:57:00,103.28,103.3,103.27,103.28,84100000.0
2008-06-12 15:58:00,103.29,103.29,103.26,103.27,79300000.0
2008-06-12 15:59:00,103.27,103.31,103.27,103.29,108600000.0
2008-06-12 16:00:00,103.29,103.34,103.275,103.3,115500000.0
2008-06-12 16:01:00,103.3,103.3,103.26,103.27,95900000.0
2008-06-12 16:02:00,103.27,103.28,103.23,103.235,73200000.0
2008-06-12 16:03:00,103.24,103.26,103.235,103.26,73500000.0
2008-06-12 16:04:00,103.25,103.28,103.25,103.25,80400000.0
2008-06-12 16:05:00,103.25,103.26,103.23,103.23,111200000.0
2008-06-12 16:06:00,103.235,103.24,103.22,103.23,106100000.0
2008-06-12 16:07:00,103.23,103.24,103.22,103.23,87100000.0
2008-06-12 16:08:00,103.23,103.26,103.22,103.24,127300000.0
2008-06-12 16:09:00,103.24,103.255,103.22,103.23,132900000.0
2008-06-12 16:10:00,103.23,103.25,103.21,103.24,124100000.0
2008-06-12 16:11:00,103.24,103.27,103.235,103.26,129300000.0
2008-06-12 16:12:00,103.26,103.28,103.25,103.27,123100000.0
2008-06-12 16:13:00,103.27,103.3,103.26,103.28,98500000.0
2008-06-12 16:14:00,103.28,103.31,103.26,103.26,114100000.0
2008-06-12 16:15:00,103.26,103.3,103.25,103.28,94100000.0
2008-06-12 16:16:00,103.28,103.32,103.28,103.32,116800000.0
2008-06-12 16:17:00,103.32,103.33,103.29,103.31,124300000.0
2008-06-12 16:18:00,103.31,103.32,103.29,103.32,47100000.0
2008-06-12 16:19:00,103.32,103.34,103.3,103.325,142000000.0
2008-06-12 16:20:00,103.33,103.37,103.33,103.35,132600000.0
2008-06-12 16:21:00,103.35,103.39,103.335,103.365,95100000.0
2008-06-12 16:22:00,103.37,103.4,103.36,103.38,116300000.0
2008-06-12 16:23:00,103.38,103.39,103.34,103.35,177700000.0
2008-06-12 16:24:00,103.35,103.36,103.32,103.32,132500000.0
2008-06-12 16:25:00,103.32,103.34,103.29,103.3,97500000.0
2008-06-12 16:26:00,103.3,103.31,103.28,103.28,110500000.0
2008-06-12 16:27:00,103.28,103.31,103.27,103.3,129400000.0
2008-06-12 16:28:00,103.3,103.38,103.3,103.35,145300000.0
2008-06-12 16:29:00,103.35,103.36,103.34,103.35,93800000.0
2008-06-12 16:30:00,103.35,103.38,103.35,103.35,90800000.0
2008-06-12 16:31:00,103.35,103.36,103.34,103.34,84700000.0
2008-06-12 16:32:00,103.34,103.38,103.34,103.37,95700000.0
2008-06-12 16:33:00,103.37,103.4,103.37,103.39,70600000.0
2008-06-12 16:34:00,103.39,103.41,103.36,103.36,93400000.0
2008-06-12 16:35:00,103.36,103.38,103.34,103.35,94000000.0
2008-06-12 16:36:00,103.35,103.36,103.32,103.34,130000000.0
2008-06-12 16:37:00,103.34,103.35,103.34,103.34,70900000.0
2008-06-12 16:38:00,103.34,103.34,103.3,103.3,103900000.0
2008-06-12 16:39:00,103.3,103.31,103.24,103.26,134900000.0
2008-06-12 16:40:00,103.265,103.3,103.26,103.28,133700000.0
2008-06-12 16:41:00,103.29,103.29,103.26,103.285,95400000.0
2008-06-12 16:42:00,103.29,103.3,103.28,103.29,66400000.0
2008-06-12 16:43:00,103.285,103.285,103.23,103.24,116800000.0
2008-06-12 16:44:00,103.24,103.26,103.22,103.225,124900000.0
2008-06-12 16:45:00,103.225,103.26,103.225,103.235,104100000.0
2008-06-12 16:46:00,103.24,103.265,103.23,103.24,117100000.0
2008-06-12 16:47:00,103.24,103.25,103.23,103.24,81300000.0
2008-06-12 16:48:00,103.24,103.26,103.23,103.26,82600000.0
2008-06-12 16:49:00,103.26,103.28,103.24,103.24,90000000.0
2008-06-12 16:50:00,103.24,103.27,103.23,103.26,116600000.0
2008-06-12 16:51:00,103.26,103.31,103.26,103.29,103800000.0
2008-06-12 16:52:00,103.29,103.3,103.27,103.28,84100000.0
2008-06-12 16:53:00,103.28,103.32,103.28,103.3,72200000.0
2008-06-12 16:54:00,103.3,103.31,103.27,103.28,57600000.0
2008-06-12 16:55:00,103.28,103.3,103.27,103.29,76000000.0
2008-06-12 16:56:00,103.29,103.31,103.26,103.3,93300000.0
2008-06-12 16:57:00,103.3,103.31,103.29,103.29,92100000.0
2008-06-12 16:58:00,103.29,103.33,103.29,103.31,85200000.0
2008-06-12 16:59:00,103.31,103.405,103.31,103.37,121100000.0
2008-06-12 17:00:00,103.37,103.37,103.29,103.3,192600000.0
2008-06-12 17:01:00,103.3,103.34,103.3,103.34,116800000.0
2008-06-12 17:02:00,103.34,103.35,103.33,103.35,62600000.0
2008-06-12 17:03:00,103.35,103.35,103.315,103.32,60400000.0
2008-06-12 17:04:00,103.32,103.36,103.32,103.36,75600000.0
2008-06-12 17:05:00,103.36,103.37,103.34,103.35,109000000.0
2008-06-12 17:06:00,103.35,103.36,103.315,103.315,120900000.0
2008-06-12 17:07:00,103.31,103.345,103.305,103.345,127200000.0
2008-06-12 17:08:00,103.345,103.36,103.32,103.32,110600000.0
2008-06-12 17:09:00,103.325,103.34,103.305,103.315,113400000.0
2008-06-12 17:10:00,103.315,103.34,103.305,103.315,74000000.0
2008-06-12 17:11:00,103.32,103.32,103.29,103.305,85600000.0
2008-06-12 17:12:00,103.31,103.31,103.285,103.29,35600000.0
2008-06-12 17:13:00,103.29,103.31,103.28,103.3,137700000.0
2008-06-12 17:14:00,103.3,103.32,103.3,103.32,83500000.0
2008-06-12 17:15:00,103.32,103.32,103.295,103.3,109900000.0
2008-06-12 17:16:00,103.3,103.345,103.3,103.325,68500000.0
2008-06-12 17:17:00,103.325,103.375,103.325,103.365,122900000.0
2008-06-12 17:18:00,103.36,103.36,103.335,103.345,88600000.0
2008-06-12 17:19:00,103.35,103.35,103.325,103.325,56100000.0
2008-06-12 17:20:00,103.325,103.35,103.32,103.32,115200000.0
2008-06-12 17:21:00,103.325,103.325,103.315,103.325,76400000.0
2008-06-12 17:22:00,103.325,103.36,103.315,103.335,187200000.0
2008-06-12 17:23:00,103.34,103.34,103.3,103.315,83100000.0
2008-06-12 17:24:00,103.31,103.36,103.31,103.335,83100000.0
2008-06-12 17:25:00,103.335,103.355,103.33,103.335,120500000.0
2008-06-12 17:26:00,103.335,103.345,103.3,103.34,136300000.0
2008-06-12 17:27:00,103.33,103.345,103.295,103.32,99100000.0
2008-06-12 17:28:00,103.32,103.325,103.3,103.315,128000000.0
2008-06-12 17:29:00,103.305,103.335,103.305,103.325,86500000.0
2008-06-12 17:30:00,103.32,103.34,103.305,103.32,125700000.0
2008-06-12 17:31:00,103.315,103.33,103.27,103.275,140900000.0
2008-06-12 17:32:00,103.275,103.285,103.25,103.27,93900000.0
2008-06-12 17:33:00,103.27,103.28,103.27,103.27,49000000.0
2008-06-12 17:34:00,103.27,103.285,103.255,103.255,93500000.0
2008-06-12 17:35:00,103.26,103.275,103.255,103.27,67200000.0
2008-06-12 17:36:00,103.27,103.27,103.24,103.25,92600000.0
2008-06-12 17:37:00,103.25,103.275,103.25,103.27,95400000.0
2008-06-12 17:38:00,103.27,103.285,103.25,103.26,113000000.0
2008-06-12 17:39:00,103.26,103.27,103.24,103.25,97900000.0
2008-06-12 17:40:00,103.25,103.275,103.23,103.26,99700000.0
2008-06-12 17:41:00,103.27,103.29,103.25,103.29,120700000.0
2008-06-12 17:42:00,103.29,103.3,103.26,103.27,133800000.0
2008-06-12 17:43:00,103.27,103.28,103.26,103.26,79800000.0
2008-06-12 17:44:00,103.26,103.27,103.25,103.26,93800000.0
2008-06-12 17:45:00,103.26,103.3,103.25,103.27,129500000.0
2008-06-12 17:46:00,103.27,103.27,103.24,103.26,111900000.0
2008-06-12 17:47:00,103.27,103.27,103.24,103.24,91800000.0
2008-06-12 17:48:00,103.24,103.28,103.24,103.27,92200000.0
2008-06-12 17:49:00,103.27,103.27,103.25,103.26,79100000.0
2008-06-12 17:50:00,103.27,103.3,103.26,103.295,82100000.0
2008-06-12 17:51:00,103.3,103.32,103.29,103.3,74000000.0
2008-06-12 17:52:00,103.3,103.32,103.29,103.31,98500000.0
2008-06-12 17:53:00,103.31,103.33,103.305,103.32,75600000.0
2008-06-12 17:54:00,103.32,103.35,103.31,103.34,71200000.0
2008-06-12 17:55:00,103.34,103.36,103.34,103.36,106600000.0
2008-06-12 17:56:00,103.36,103.38,103.34,103.38,115900000.0
2008-06-12 17:57:00,103.38,103.38,103.36,103.365,82900000.0
2008-06-12 17:58:00,103.36,103.39,103.36,103.38,102200000.0
2008-06-12 17:59:00,103.38,103.38,103.36,103.36,96000000.0
2008-06-12 18:00:00,103.365,103.38,103.36,103.37,80300000.0
2008-06-12 18:01:00,103.37,103.38,103.35,103.36,76200000.0
2008-06-12 18:02:00,103.36,103.38,103.35,103.35,96300000.0
2008-06-12 18:03:00,103.35,103.35,103.34,103.34,23600000.0
2008-06-12 18:04:00,103.34,103.35,103.34,103.34,30400000.0
2008-06-12 18:05:00,103.34,103.34,103.3,103.32,86400000.0
2008-06-12 18:06:00,103.32,103.33,103.28,103.3,100600000.0
2008-06-12 18:07:00,103.3,103.32,103.3,103.3,81800000.0
2008-06-12 18:08:00,103.3,103.35,103.3,103.32,138800000.0
2008-06-12 18:09:00,103.32,103.33,103.3,103.31,98000000.0
2008-06-12 18:10:00,103.31,103.31,103.28,103.29,109400000.0
2008-06-12 18:11:00,103.29,103.31,103.265,103.295,91100000.0
2008-06-12 18:12:00,103.3,103.3,103.275,103.29,99000000.0
2008-06-12 18:13:00,103.29,103.32,103.28,103.3,113700000.0
2008-06-12 18:14:00,103.31,103.32,103.28,103.28,35000000.0
2008-06-12 18:15:00,103.29,103.29,103.26,103.26,65300000.0
2008-06-12 18:16:00,103.26,103.29,103.255,103.28,117700000.0
2008-06-12 18:17:00,103.28,103.3,103.27,103.3,47600000.0
2008-06-12 18:18:00,103.3,103.32,103.28,103.3,55500000.0
2008-06-12 18:19:00,103.3,103.3,103.28,103.28,49300000.0
2008-06-12 18:20:00,103.28,103.3,103.275,103.3,39500000.0
2008-06-12 18:21:00,103.29,103.3,103.28,103.29,25100000.0
2008-06-12 18:22:00,103.3,103.3,103.29,103.29,22100000.0
2008-06-12 18:23:00,103.29,103.31,103.29,103.3,42800000.0
2008-06-12 18:24:00,103.3,103.32,103.28,103.29,72900000.0
2008-06-12 18:25:00,103.3,103.3,103.28,103.3,73500000.0
2008-06-12 18:26:00,103.3,103.32,103.28,103.3,72300000.0
2008-06-12 18:27:00,103.295,103.31,103.28,103.31,53100000.0
2008-06-12 18:28:00,103.31,103.31,103.26,103.265,71400000.0
2008-06-12 18:29:00,103.27,103.28,103.245,103.28,74100000.0
2008-06-12 18:30:00,103.28,103.28,103.26,103.28,49700000.0
2008-06-12 18:31:00,103.28,103.28,103.25,103.26,15500000.0
2008-06-12 18:32:00,103.25,103.28,103.25,103.27,35000000.0
2008-06-12 18:33:00,103.275,103.28,103.25,103.25,40500000.0
2008-06-12 18:34:00,103.25,103.26,103.25,103.26,24300000.0
2008-06-12 18:35:00,103.25,103.27,103.25,103.26,17500000.0
2008-06-12 18:36:00,103.26,103.28,103.25,103.26,47600000.0
2008-06-12 18:37:00,103.26,103.27,103.25,103.27,81400000.0
2008-06-12 18:38:00,103.27,103.27,103.26,103.26,14800000.0
2008-06-12 18:39:00,103.26,103.28,103.26,103.28,45600000.0
2008-06-12 18:40:00,103.28,103.29,103.28,103.29,2200000.0
2008-06-12 18:41:00,103.28,103.3,103.28,103.29,13700000.0
2008-06-12 18:42:00,103.29,103.295,103.26,103.27,40800000.0
2008-06-12 18:43:00,103.27,103.28,103.24,103.25,68100000.0
2008-06-12 18:44:00,103.26,103.28,103.24,103.24,97900000.0
2008-06-12 18:45:00,103.24,103.27,103.24,103.25,63300000.0
2008-06-12 18:46:00,103.25,103.29,103.25,103.285,90600000.0
2008-06-12 18:47:00,103.285,103.3,103.27,103.295,78400000.0
2008-06-12 18:48:00,103.3,103.32,103.28,103.31,81600000.0
2008-06-12 18:49:00,103.31,103.32,103.285,103.295,68300000.0
2008-06-12 18:50:00,103.295,103.34,103.265,103.33,77200000.0
2008-06-12 18:51:00,103.33,103.35,103.325,103.35,47000000.0
2008-06-12 18:52:00,103.34,103.35,103.31,103.335,66900000.0
2008-06-12 18:53:00,103.33,103.34,103.3,103.3,88500000.0
2008-06-12 18:54:00,103.3,103.32,103.3,103.32,72000000.0
2008-06-12 18:55:00,103.32,103.37,103.32,103.365,102600000.0
2008-06-12 18:56:00,103.36,103.37,103.33,103.34,55700000.0
2008-06-12 18:57:00,103.34,103.34,103.315,103.325,50600000.0
2008-06-12 18:58:00,103.335,103.335,103.3,103.32,67800000.0
2008-06-12 18:59:00,103.32,103.32,103.29,103.29,32100000.0
2008-06-12 19:00:00,103.29,103.32,103.29,103.32,44100000.0
2008-06-12 19:01:00,103.32,103.33,103.3,103.33,58100000.0
2008-06-12 19:02:00,103.32,103.33,103.3,103.31,61200000.0
2008-06-12 19:03:00,103.31,103.33,103.31,103.31,38800000.0
2008-06-12 19:04:00,103.315,103.32,103.31,103.31,21000000.0
2008-06-12 19:05:00,103.31,103.33,103.31,103.32,31600000.0
2008-06-12 19:06:00,103.32,103.39,103.32,103.38,110900000.0
2008-06-12 19:07:00,103.38,103.39,103.345,103.35,85000000.0
2008-06-12 19:08:00,103.35,103.38,103.34,103.35,94000000.0
2008-06-12 19:09:00,103.35,103.38,103.34,103.37,45800000.0
2008-06-12 19:10:00,103.36,103.41,103.36,103.41,61800000.0
2008-06-12 19:11:00,103.4,103.4,103.37,103.37,32800000.0
2008-06-12 19:12:00,103.36,103.42,103.36,103.37,98300000.0
2008-06-12 19:13:00,103.37,103.4,103.36,103.36,64900000.0
2008-06-12 19:14:00,103.36,103.38,103.35,103.36,61300000.0
2008-06-12 19:15:00,103.36,103.36,103.32,103.35,65100000.0
2008-06-12 19:16:00,103.35,103.35,103.33,103.33,29000000.0
2008-06-12 19:17:00,103.33,103.34,103.31,103.335,55200000.0
2008-06-12 19:18:00,103.34,103.35,103.33,103.345,98200000.0
2008-06-12 19:19:00,103.345,103.35,103.325,103.35,73800000.0
2008-06-12 19:20:00,103.345,103.36,103.335,103.335,103900000.0
2008-06-12 19:21:00,103.335,103.35,103.325,103.33,55700000.0
2008-06-12 19:22:00,103.33,103.36,103.33,103.345,50900000.0
2008-06-12 19:23:00,103.35,103.36,103.335,103.335,62300000.0
2008-06-12 19:24:00,103.34,103.36,103.32,103.33,37600000.0
2008-06-12 19:25:00,103.33,103.35,103.32,103.34,69000000.0
2008-06-12 19:26:00,103.34,103.34,103.32,103.33,57100000.0
2008-06-12 19:27:00,103.33,103.34,103.32,103.33,14000000.0
2008-06-12 19:28:00,103.33,103.35,103.33,103.33,42800000.0
2008-06-12 19:29:00,103.33,103.35,103.32,103.32,57400000.0
2008-06-12 19:30:00,103.33,103.34,103.32,103.33,33000000.0
2008-06-12 19:31:00,103.33,103.33,103.32,103.32,13600000.0
2008-06-12 19:32:00,103.32,103.35,103.32,103.35,104500000.0
2008-06-12 19:33:00,103.35,103.38,103.34,103.36,121600000.0
2008-06-12 19:34:00,103.36,103.37,103.34,103.36,45200000.0
2008-06-12 19:35:00,103.36,103.38,103.36,103.36,42600000.0
2008-06-12 19:36:00,103.37,103.38,103.34,103.37,65200000.0
2008-06-12 19:37:00,103.36,103.38,103.355,103.36,81200000.0
2008-06-12 19:38:00,103.36,103.36,103.34,103.34,30300000.0
2008-06-12 19:39:00,103.35,103.37,103.33,103.37,60800000.0
2008-06-12 19:40:00,103.37,103.37,103.325,103.34,113600000.0
2008-06-12 19:41:00,103.34,103.35,103.325,103.35,95200000.0
2008-06-12 19:42:00,103.35,103.38,103.35,103.37,36400000.0
2008-06-12 19:43:00,103.37,103.37,103.36,103.37,57700000.0
2008-06-12 19:44:00,103.37,103.38,103.37,103.38,12800000.0
2008-06-12 19:45:00,103.37,103.37,103.36,103.36,33900000.0
2008-06-12 19:46:00,103.36,103.36,103.34,103.355,45400000.0
2008-06-12 19:47:00,103.355,103.39,103.345,103.375,93200000.0
2008-06-12 19:48:00,103.37,103.37,103.33,103.35,62700000.0
2008-06-12 19:49:00,103.35,103.38,103.345,103.37,125800000.0
2008-06-12 19:50:00,103.37,103.39,103.355,103.39,34400000.0
2008-06-12 19:51:00,103.39,103.39,103.38,103.38,36300000.0
2008-06-12 19:52:00,103.38,103.4,103.37,103.39,52900000.0
2008-06-12 19:53:00,103.39,103.43,103.37,103.4,92900000.0
2008-06-12 19:54:00,103.39,103.41,103.37,103.38,94200000.0
2008-06-12 19:55:00,103.38,103.43,103.38,103.42,138300000.0
2008-06-12 19:56:00,103.42,103.445,103.42,103.44,64300000.0
2008-06-12 19:57:00,103.44,103.46,103.405,103.43,89900000.0
2008-06-12 19:58:00,103.43,103.455,103.39,103.42,109300000.0
2008-06-12 19:59:00,103.41,103.425,103.39,103.39,92500000.0
2008-06-12 20:00:00,103.395,103.41,103.385,103.4,49800000.0
2008-06-12 20:01:00,103.41,103.42,103.39,103.39,81000000.0
2008-06-12 20:02:00,103.395,103.41,103.38,103.38,55100000.0
2008-06-12 20:03:00,103.385,103.4,103.38,103.4,57400000.0
2008-06-12 20:04:00,103.4,103.41,103.37,103.38,66900000.0
2008-06-12 20:05:00,103.37,103.4,103.37,103.39,62100000.0
2008-06-12 20:06:00,103.39,103.41,103.39,103.4,34400000.0
2008-06-12 20:07:00,103.4,103.41,103.38,103.385,64800000.0
2008-06-12 20:08:00,103.385,103.405,103.375,103.39,50000000.0
2008-06-12 20:09:00,103.39,103.42,103.39,103.39,25700000.0
2008-06-12 20:10:00,103.39,103.42,103.39,103.42,44300000.0
2008-06-12 20:11:00,103.42,103.43,103.4,103.42,89200000.0
2008-06-12 20:12:00,103.42,103.45,103.41,103.43,26100000.0
2008-06-12 20:13:00,103.43,103.44,103.4,103.44,74400000.0
2008-06-12 20:14:00,103.43,103.44,103.41,103.43,49100000.0
2008-06-12 20:15:00,103.43,103.44,103.41,103.42,68300000.0
2008-06-12 20:16:00,103.42,103.45,103.41,103.44,40700000.0
2008-06-12 20:17:00,103.44,103.46,103.42,103.44,57500000.0
2008-06-12 20:18:00,103.44,103.44,103.42,103.42,51700000.0
2008-06-12 20:19:00,103.42,103.45,103.4,103.45,80300000.0
2008-06-12 20:20:00,103.44,103.45,103.41,103.42,78700000.0
2008-06-12 20:21:00,103.42,103.44,103.41,103.44,53400000.0
2008-06-12 20:22:00,103.44,103.44,103.4,103.42,120400000.0
2008-06-12 20:23:00,103.41,103.43,103.4,103.43,79400000.0
2008-06-12 20:24:00,103.43,103.43,103.405,103.42,77500000.0
2008-06-12 20:25:00,103.42,103.44,103.4,103.43,96800000.0
2008-06-12 20:26:00,103.425,103.45,103.405,103.445,154900000.0
2008-06-12 20:27:00,103.45,103.47,103.43,103.43,107500000.0
2008-06-12 20:28:00,103.435,103.47,103.435,103.45,73700000.0
2008-06-12 20:29:00,103.45,103.48,103.42,103.455,131400000.0
2008-06-12 20:30:00,103.45,103.47,103.44,103.45,63000000.0
2008-06-12 20:31:00,103.45,103.45,103.41,103.45,94600000.0
2008-06-12 20:32:00,103.45,103.45,103.43,103.44,44200000.0
2008-06-12 20:33:00,103.44,103.47,103.41,103.425,99300000.0
2008-06-12 20:34:00,103.425,103.44,103.41,103.42,91200000.0
2008-06-12 20:35:00,103.42,103.46,103.41,103.43,72400000.0
2008-06-12 20:36:00,103.43,103.47,103.41,103.45,72400000.0
2008-06-12 20:37:00,103.45,103.47,103.44,103.46,84400000.0
2008-06-12 20:38:00,103.46,103.47,103.44,103.45,49500000.0
2008-06-12 20:39:00,103.44,103.46,103.43,103.45,40500000.0
2008-06-12 20:40:00,103.45,103.46,103.43,103.44,44500000.0
2008-06-12 20:41:00,103.44,103.44,103.41,103.43,97500000.0
2008-06-12 20:42:00,103.42,103.435,103.415,103.425,71100000.0
2008-06-12 20:43:00,103.425,103.46,103.415,103.44,108300000.0
2008-06-12 20:44:00,103.44,103.45,103.42,103.43,50500000.0
2008-06-12 20:45:00,103.43,103.46,103.41,103.44,132700000.0
2008-06-12 20:46:00,103.44,103.46,103.42,103.44,140300000.0
2008-06-12 20:47:00,103.44,103.46,103.425,103.435,38100000.0
2008-06-12 20:48:00,103.43,103.455,103.425,103.44,62300000.0
2008-06-12 20:49:00,103.44,103.45,103.42,103.435,110300000.0
2008-06-12 20:50:00,103.44,103.445,103.42,103.43,111100000.0
2008-06-12 20:51:00,103.43,103.455,103.415,103.42,73000000.0
2008-06-12 20:52:00,103.42,103.43,103.405,103.425,82300000.0
2008-06-12 20:53:00,103.42,103.42,103.4,103.405,130800000.0
2008-06-12 20:54:00,103.4,103.415,103.385,103.41,101800000.0
2008-06-12 20:55:00,103.415,103.42,103.4,103.41,74400000.0
2008-06-12 20:56:00,103.41,103.415,103.395,103.41,58600000.0
2008-06-12 20:57:00,103.41,103.415,103.4,103.41,45600000.0
2008-06-12 20:58:00,103.405,103.415,103.395,103.415,60000000.0
2008-06-12 20:59:00,103.415,103.43,103.4,103.43,94900000.0
2008-06-12 21:00:00,103.43,103.44,103.38,103.42,54100000.0
2008-06-12 21:01:00,103.425,103.44,103.4,103.435,103200000.0
2008-06-12 21:02:00,103.435,103.44,103.41,103.43,57800000.0
2008-06-12 21:03:00,103.435,103.435,103.415,103.42,43600000.0
2008-06-12 21:04:00,103.415,103.425,103.405,103.42,16800000.0
2008-06-12 21:05:00,103.42,103.425,103.395,103.405,40700000.0
2008-06-12 21:06:00,103.41,103.425,103.41,103.41,14700000.0
2008-06-12 21:07:00,103.405,103.425,103.395,103.42,40600000.0
2008-06-12 21:08:00,103.42,103.43,103.405,103.41,40200000.0
2008-06-12 21:09:00,103.41,103.44,103.41,103.435,54600000.0
2008-06-12 21:10:00,103.43,103.43,103.425,103.43,9800000.0
2008-06-12 21:11:00,103.43,103.45,103.425,103.435,19800000.0
2008-06-12 21:12:00,103.43,103.45,103.4,103.43,169700000.0
2008-06-12 21:13:00,103.415,103.44,103.395,103.44,101800000.0
2008-06-12 21:14:00,103.435,103.435,103.41,103.42,64400000.0
2008-06-12 21:15:00,103.42,103.42,103.41,103.42,45400000.0
2008-06-12 21:16:00,103.41,103.45,103.41,103.44,24400000.0
2008-06-12 21:17:00,103.44,103.44,103.43,103.435,16800000.0
2008-06-12 21:18:00,103.435,103.45,103.43,103.445,85800000.0
2008-06-12 21:19:00,103.45,103.46,103.44,103.46,54400000.0
2008-06-12 21:20:00,103.46,103.47,103.44,103.46,28600000.0
2008-06-12 21:21:00,103.46,103.47,103.46,103.46,1100000.0
2008-06-12 21:22:00,103.46,103.46,103.45,103.45,9000000.0
2008-06-12 21:23:00,103.45,103.47,103.435,103.44,97400000.0
2008-06-12 21:24:00,103.44,103.46,103.42,103.42,287000000.0
2008-06-12 21:25:00,103.43,103.45,103.41,103.44,95600000.0
2008-06-12 21:26:00,103.43,103.45,103.4,103.43,237100000.0
2008-06-12 21:27:00,103.42,103.44,103.42,103.44,88000000.0
2008-06-12 21:28:00,103.44,103.46,103.43,103.435,87400000.0
2008-06-12 21:29:00,103.44,103.45,103.41,103.44,159100000.0
2008-06-12 21:30:00,103.435,103.455,103.42,103.45,91800000.0
2008-06-12 21:31:00,103.46,103.48,103.44,103.48,76700000.0
2008-06-12 21:32:00,103.48,103.485,103.45,103.45,80100000.0
2008-06-12 21:33:00,103.44,103.48,103.43,103.47,109200000.0
2008-06-12 21:34:00,103.47,103.48,103.46,103.47,44600000.0
2008-06-12 21:35:00,103.47,103.47,103.45,103.46,64800000.0
2008-06-12 21:36:00,103.46,103.5,103.46,103.48,90200000.0
2008-06-12 21:37:00,103.485,103.5,103.485,103.5,44500000.0
2008-06-12 21:38:00,103.5,103.51,103.46,103.47,99500000.0
2008-06-12 21:39:00,103.47,103.51,103.44,103.44,144300000.0
2008-06-12 21:40:00,103.45,103.47,103.44,103.46,183300000.0
2008-06-12 21:41:00,103.465,103.47,103.44,103.44,33900000.0
2008-06-12 21:42:00,103.44,103.44,103.43,103.43,17900000.0
2008-06-12 21:43:00,103.435,103.46,103.43,103.46,28500000.0
2008-06-12 21:44:00,103.46,103.49,103.45,103.47,91800000.0
2008-06-12 21:45:00,103.46,103.48,103.46,103.46,34400000.0
2008-06-12 21:46:00,103.46,103.49,103.42,103.49,100100000.0
2008-06-12 21:47:00,103.49,103.49,103.42,103.42,54900000.0
2008-06-12 21:48:00,103.425,103.47,103.415,103.45,56200000.0
2008-06-12 21:49:00,103.45,103.46,103.44,103.44,26500000.0
2008-06-12 21:50:00,103.44,103.46,103.44,103.44,61400000.0
2008-06-12 21:51:00,103.44,103.47,103.44,103.47,5600000.0
2008-06-12 21:52:00,103.46,103.46,103.43,103.46,17300000.0
2008-06-12 21:53:00,103.46,103.46,103.43,103.43,15000000.0
2008-06-12 21:54:00,103.43,103.47,103.43,103.46,33300000.0
2008-06-12 21:55:00,103.46,103.47,103.44,103.47,29400000.0
2008-06-12 21:56:00,103.47,103.47,103.45,103.46,30800000.0
2008-06-12 21:57:00,103.46,103.48,103.45,103.48,14300000.0
2008-06-12 21:58:00,103.48,103.48,103.46,103.47,27100000.0
2008-06-12 21:59:00,103.47,103.47,103.45,103.46,33400000.0
2008-06-12 22:00:00,103.46,103.47,103.46,103.46,22500000.0
2008-06-12 22:01:00,103.46,103.46,103.45,103.45,6600000.0
2008-06-12 22:02:00,103.45,103.48,103.45,103.47,26900000.0
2008-06-12 22:03:00,103.47,103.47,103.45,103.46,9300000.0
2008-06-12 22:04:00,103.45,103.47,103.45,103.47,23700000.0
2008-06-12 22:05:00,103.47,103.5,103.46,103.48,51200000.0
2008-06-12 22:06:00,103.48,103.48,103.45,103.46,53800000.0
2008-06-12 22:07:00,103.46,103.48,103.44,103.45,21800000.0
2008-06-12 22:08:00,103.45,103.48,103.44,103.46,42200000.0
2008-06-12 22:09:00,103.46,103.46,103.46,103.46,1900000.0
2008-06-12 22:10:00,103.46,103.46,103.455,103.455,3200000.0
2008-06-12 22:11:00,103.45,103.45,103.44,103.45,19800000.0
2008-06-12 22:12:00,103.445,103.49,103.44,103.48,73600000.0
2008-06-12 22:13:00,103.48,103.5,103.48,103.5,28000000.0
2008-06-12 22:14:00,103.5,103.51,103.49,103.5,2700000.0
2008-06-12 22:15:00,103.5,103.51,103.49,103.505,16300000.0
2008-06-12 22:16:00,103.5,103.52,103.5,103.51,17488928.0
2008-06-12 22:17:00,103.51,103.535,103.5,103.535,150361248.0
2008-06-12 22:18:00,103.535,103.55,103.525,103.55,23500000.0
2008-06-12 22:19:00,103.56,103.57,103.53,103.55,85900000.0
2008-06-12 22:20:00,103.56,103.57,103.54,103.56,36800000.0
2008-06-12 22:21:00,103.56,103.57,103.56,103.56,26900000.0
2008-06-12 22:22:00,103.565,103.58,103.535,103.535,38800000.0
2008-06-12 22:23:00,103.55,103.565,103.545,103.55,82700000.0
2008-06-12 22:24:00,103.55,103.55,103.5,103.535,91900000.0
2008-06-12 22:25:00,103.535,103.535,103.49,103.505,86400000.0
2008-06-12 22:26:00,103.51,103.54,103.495,103.505,113000000.0
2008-06-12 22:27:00,103.495,103.515,103.48,103.48,57800000.0
2008-06-12 22:28:00,103.475,103.505,103.47,103.485,61600000.0
2008-06-12 22:29:00,103.49,103.495,103.46,103.48,84400000.0
2008-06-12 22:30:00,103.48,103.485,103.465,103.48,52300000.0
2008-06-12 22:31:00,103.475,103.475,103.44,103.44,36100000.0
2008-06-12 22:32:00,103.44,103.455,103.44,103.45,55100000.0
2008-06-12 22:33:00,103.455,103.47,103.44,103.46,127700000.0
2008-06-12 22:34:00,103.47,103.47,103.44,103.44,56200000.0
2008-06-12 22:35:00,103.44,103.45,103.43,103.43,118400000.0
2008-06-12 22:36:00,103.43,103.44,103.43,103.44,150700000.0
2008-06-12 22:37:00,103.44,103.47,103.44,103.46,70100000.0
2008-06-12 22:38:00,103.465,103.5,103.465,103.5,49200000.0
2008-06-12 22:39:00,103.5,103.54,103.48,103.515,203600000.0
2008-06-12 22:40:00,103.52,103.54,103.51,103.54,78800000.0
2008-06-12 22:41:00,103.54,103.59,103.535,103.55,43300000.0
2008-06-12 22:42:00,103.55,103.605,103.55,103.58,59500000.0
2008-06-12 22:43:00,103.58,103.59,103.535,103.54,82700000.0
2008-06-12 22:44:00,103.545,103.575,103.545,103.57,61700000.0
2008-06-12 22:45:00,103.575,103.58,103.57,103.575,30400000.0
2008-06-12 22:46:00,103.57,103.57,103.565,103.565,6200000.0
2008-06-12 22:47:00,103.56,103.565,103.55,103.565,36500000.0
2008-06-12 22:48:00,103.56,103.58,103.55,103.58,130800000.0
2008-06-12 22:49:00,103.57,103.595,103.56,103.595,149500000.0
2008-06-12 22:50:00,103.59,103.62,103.57,103.6,101200000.0
2008-06-12 22:51:00,103.6,103.63,103.57,103.59,62400000.0
2008-06-12 22:52:00,103.59,103.595,103.555,103.59,63700000.0
2008-06-12 22:53:00,103.59,103.61,103.58,103.6,80100000.0
2008-06-12 22:54:00,103.605,103.61,103.56,103.58,247100000.0
2008-06-12 22:55:00,103.58,103.58,103.57,103.58,157900000.0
2008-06-12 22:56:00,103.57,103.59,103.57,103.57,209400000.0
2008-06-12 22:57:00,103.57,103.58,103.55,103.55,96600000.0
2008-06-12 22:58:00,103.55,103.59,103.55,103.58,94100000.0
2008-06-12 22:59:00,103.57,103.6,103.57,103.6,451700000.0
2008-06-12 23:00:00,103.6,103.63,103.58,103.59,115300000.0
2008-06-12 23:01:00,103.6,103.62,103.57,103.62,115300000.0
2008-06-12 23:02:00,103.61,103.61,103.59,103.6,190300000.0
2008-06-12 23:03:00,103.6,103.63,103.6,103.61,103600000.0
2008-06-12 23:04:00,103.61,103.62,103.61,103.62,71100000.0
2008-06-12 23:05:00,103.615,103.65,103.615,103.615,29500000.0
2008-06-12 23:06:00,103.605,103.63,103.605,103.625,114100000.0
2008-06-12 23:07:00,103.62,103.64,103.6,103.6,85600000.0
2008-06-12 23:08:00,103.6,103.62,103.59,103.61,78600000.0
2008-06-12 23:09:00,103.62,103.63,103.59,103.63,85000000.0
2008-06-12 23:10:00,103.63,103.63,103.63,103.63,24400000.0
2008-06-12 23:11:00,103.63,103.63,103.61,103.62,8600000.0
2008-06-12 23:12:00,103.64,103.64,103.59,103.62,86500000.0
2008-06-12 23:13:00,103.62,103.62,103.62,103.62,26700000.0
2008-06-12 23:14:00,103.62,103.64,103.61,103.625,16100000.0
2008-06-12 23:15:00,103.63,103.64,103.605,103.615,22800000.0
2008-06-12 23:16:00,103.625,103.635,103.625,103.635,2800000.0
2008-06-12 23:17:00,103.65,103.65,103.64,103.64,5600000.0
2008-06-12 23:18:00,103.635,103.64,103.625,103.635,5800000.0
2008-06-12 23:19:00,103.645,103.66,103.565,103.6,174000000.0
2008-06-12 23:20:00,103.6,103.62,103.57,103.605,59500000.0
2008-06-12 23:21:00,103.6,103.62,103.575,103.59,39400000.0
2008-06-12 23:22:00,103.59,103.6,103.59,103.595,6300000.0
2008-06-12 23:23:00,103.59,103.64,103.58,103.605,205300000.0
2008-06-12 23:24:00,103.61,103.615,103.61,103.61,15400000.0
2008-06-12 23:25:00,103.61,103.615,103.61,103.615,2800000.0
2008-06-12 23:26:00,103.615,103.615,103.595,103.6,26900000.0
2008-06-12 23:27:00,103.59,103.615,103.59,103.615,25800000.0
2008-06-12 23:28:00,103.615,103.67,103.585,103.61,139700000.0
2008-06-12 23:29:00,103.61,103.62,103.595,103.62,60900000.0
2008-06-12 23:30:00,103.62,103.7,103.61,103.65,177800000.0
2008-06-12 23:31:00,103.66,103.75,103.63,103.64,235800000.0
2008-06-12 23:32:00,103.63,103.66,103.62,103.65,381000000.0
2008-06-12 23:33:00,103.65,103.65,103.64,103.65,98000000.0
2008-06-12 23:34:00,103.65,103.7,103.64,103.65,244400000.0
2008-06-12 23:35:00,103.64,103.66,103.63,103.66,186100000.0
2008-06-12 23:36:00,103.66,103.68,103.66,103.68,8200000.0
2008-06-12 23:37:00,103.68,103.74,103.63,103.74,86900000.0
2008-06-12 23:38:00,103.74,103.74,103.7,103.7,20600000.0
2008-06-12 23:39:00,103.69,103.7,103.67,103.67,21800000.0
2008-06-12 23:40:00,103.68,103.68,103.61,103.67,111400000.0
2008-06-12 23:41:00,103.66,103.68,103.66,103.68,136800000.0
2008-06-12 23:42:00,103.68,103.69,103.68,103.68,216700000.0
2008-06-12 23:43:00,103.69,103.69,103.68,103.69,85300000.0
2008-06-12 23:44:00,103.69,103.69,103.68,103.69,57500000.0
2008-06-12 23:45:00,103.69,103.72,103.68,103.69,77100000.0
2008-06-12 23:46:00,103.69,103.7,103.69,103.695,20400000.0
2008-06-12 23:47:00,103.71,103.71,103.71,103.71,18400000.0
2008-06-12 23:48:00,103.72,103.72,103.67,103.67,37700000.0
2008-06-12 23:49:00,103.67,103.68,103.66,103.67,218800000.0
2008-06-12 23:50:00,103.66,103.67,103.66,103.66,141300000.0
2008-06-12 23:51:00,103.665,103.7,103.665,103.7,51300000.0
2008-06-12 23:52:00,103.69,103.7,103.67,103.67,25100000.0
2008-06-12 23:53:00,103.67,103.69,103.63,103.66,219300000.0
2008-06-12 23:54:00,103.68,103.68,103.65,103.66,122100000.0
2008-06-12 23:55:00,103.66,103.66,103.65,103.65,57000000.0
2008-06-12 23:56:00,103.66,103.67,103.65,103.66,63700000.0
2008-06-12 23:57:00,103.67,103.67,103.66,103.66,15600000.0
2008-06-12 23:58:00,103.66,103.66,103.66,103.66,30700000.0
2008-06-12 23:59:00,103.66,103.66,103.66,103.66,48900000.0
2008-06-13 00:00:00,103.66,103.69,103.66,103.69,258900000.0
2008-06-13 00:01:00,103.69,103.7,103.69,103.7,184800000.0
2008-06-13 00:02:00,103.7,103.71,103.68,103.69,190200000.0
2008-06-13 00:03:00,103.69,103.69,103.68,103.68,95300000.0
2008-06-13 00:04:00,103.68,103.7,103.68,103.68,62900000.0
2008-06-13 00:05:00,103.68,103.7,103.68,103.7,29000000.0
2008-06-13 00:06:00,103.7,103.7,103.7,103.7,7200000.0
2008-06-13 00:07:00,103.7,103.7,103.69,103.69,16800000.0
2008-06-13 00:08:00,103.69,103.7,103.69,103.7,20000000.0
2008-06-13 00:09:00,103.7,103.7,103.7,103.7,6400000.0
2008-06-13 00:10:00,103.7,103.72,103.69,103.72,73600000.0
2008-06-13 00:11:00,103.71,103.72,103.7,103.7,98400000.0
2008-06-13 00:12:00,103.7,103.73,103.7,103.73,134700000.0
2008-06-13 00:13:00,103.72,103.74,103.72,103.72,66099999.0
2008-06-13 00:14:00,103.72,103.77,103.71,103.72,190300000.0
2008-06-13 00:15:00,103.73,103.76,103.71,103.76,230700000.0
2008-06-13 00:16:00,103.76,103.76,103.7,103.7,262200000.0
2008-06-13 00:17:00,103.71,103.71,103.69,103.7,497700000.0
2008-06-13 00:18:00,103.7,103.72,103.7,103.71,179100000.0
2008-06-13 00:19:00,103.71,103.71,103.69,103.7,263700000.0
2008-06-13 00:20:00,103.7,103.71,103.7,103.71,23700000.0
2008-06-13 00:21:00,103.7,103.72,103.69,103.72,63400000.0
2008-06-13 00:22:00,103.72,103.72,103.69,103.71,83700000.0
2008-06-13 00:23:00,103.71,103.73,103.7,103.73,102300000.0
2008-06-13 00:24:00,103.73,103.73,103.72,103.72,6400000.0
2008-06-13 00:25:00,103.69,103.72,103.685,103.72,34800000.0
2008-06-13 00:26:00,103.72,103.75,103.71,103.74,49100000.0
2008-06-13 00:27:00,103.74,103.75,103.72,103.73,173800000.0
2008-06-13 00:28:00,103.73,103.73,103.71,103.72,12000000.0
2008-06-13 00:29:00,103.72,103.75,103.72,103.74,44600000.0
2008-06-13 00:30:00,103.75,103.76,103.725,103.73,131700000.0
2008-06-13 00:31:00,103.73,103.74,103.73,103.74,18400000.0
2008-06-13 00:32:00,103.74,103.74,103.74,103.74,8800000.0
2008-06-13 00:33:00,103.73,103.73,103.73,103.73,10600000.0
2008-06-13 00:34:00,103.73,103.74,103.73,103.73,32400000.0
2008-06-13 00:35:00,103.73,103.74,103.73,103.73,21700000.0
2008-06-13 00:36:00,103.73,103.73,103.73,103.73,6200000.0
2008-06-13 00:37:00,103.73,103.73,103.72,103.73,204699998.0
2008-06-13 00:38:00,103.73,103.76,103.72,103.73,309399999.0
2008-06-13 00:39:00,103.73,103.78,103.72,103.73,451700000.0
2008-06-13 00:40:00,103.73,103.75,103.72,103.74,276500000.0
2008-06-13 00:41:00,103.74,103.77,103.74,103.74,85700000.0
2008-06-13 00:42:00,103.75,103.76,103.73,103.76,67100000.0
2008-06-13 00:43:00,103.76,103.77,103.73,103.77,70700000.0
2008-06-13 00:44:00,103.77,103.77,103.75,103.75,21700000.0
2008-06-13 00:45:00,103.76,103.78,103.75,103.77,29000000.0
2008-06-13 00:46:00,103.78,103.78,103.725,103.725,51000000.0
2008-06-13 00:47:00,103.73,103.73,103.705,103.715,91700000.0
2008-06-13 00:48:00,103.72,103.72,103.65,103.69,290200000.0
2008-06-13 00:49:00,103.69,103.7,103.67,103.69,106100000.0
2008-06-13 00:50:00,103.69,103.71,103.67,103.71,121800000.0
2008-06-13 00:51:00,103.71,103.71,103.66,103.67,145100000.0
2008-06-13 00:52:00,103.67,103.68,103.66,103.68,132600000.0
2008-06-13 00:53:00,103.68,103.69,103.655,103.655,18700000.0
2008-06-13 00:54:00,103.655,103.69,103.65,103.655,93700000.0
2008-06-13 00:55:00,103.655,103.655,103.64,103.65,21300000.0
2008-06-13 00:56:00,103.65,103.67,103.63,103.67,102000000.0
2008-06-13 00:57:00,103.67,103.68,103.66,103.68,47300000.0
2008-06-13 00:58:00,103.67,103.68,103.67,103.67,29800000.0
2008-06-13 00:59:00,103.67,103.69,103.66,103.67,80500000.0
2008-06-13 01:00:00,103.67,103.68,103.62,103.645,266700000.0
2008-06-13 01:01:00,103.645,103.66,103.64,103.66,5200000.0
2008-06-13 01:02:00,103.66,103.7,103.66,103.69,55400000.0
2008-06-13 01:03:00,103.69,103.69,103.67,103.67,36300000.0
2008-06-13 01:04:00,103.67,103.7,103.66,103.7,38400000.0
2008-06-13 01:05:00,103.7,103.71,103.69,103.69,33200000.0
2008-06-13 01:06:00,103.69,103.69,103.67,103.67,11000000.0
2008-06-13 01:07:00,103.67,103.68,103.67,103.68,27800000.0
2008-06-13 01:08:00,103.68,103.68,103.66,103.67,18400000.0
2008-06-13 01:09:00,103.675,103.69,103.67,103.69,37500000.0
2008-06-13 01:10:00,103.69,103.69,103.68,103.69,12000000.0
2008-06-13 01:11:00,103.69,103.69,103.665,103.67,21100000.0
2008-06-13 01:12:00,103.685,103.7,103.685,103.69,7100000.0
2008-06-13 01:13:00,103.69,103.7,103.68,103.68,15800000.0
2008-06-13 01:14:00,103.68,103.7,103.68,103.69,23200000.0
2008-06-13 01:15:00,103.7,103.7,103.69,103.69,8800000.0
2008-06-13 01:16:00,103.7,103.71,103.69,103.71,19600000.0
2008-06-13 01:17:00,103.71,103.75,103.71,103.75,16800000.0
2008-06-13 01:18:00,103.75,103.76,103.73,103.73,46900000.0
2008-06-13 01:19:00,103.73,103.73,103.73,103.73,12800000.0
2008-06-13 01:20:00,103.73,103.73,103.68,103.7,83400000.0
2008-06-13 01:21:00,103.705,103.73,103.705,103.73,44400000.0
2008-06-13 01:22:00,103.73,103.74,103.7,103.71,32800000.0
2008-06-13 01:23:00,103.72,103.73,103.7,103.7,43600000.0
2008-06-13 01:24:00,103.69,103.71,103.69,103.7,43400000.0
2008-06-13 01:25:00,103.7,103.72,103.7,103.71,17400000.0
2008-06-13 01:26:00,103.71,103.71,103.71,103.71,2400000.0
2008-06-13 01:27:00,103.7,103.7,103.7,103.7,8900000.0
2008-06-13 01:28:00,103.7,103.71,103.7,103.71,7800000.0
2008-06-13 01:29:00,103.72,103.72,103.71,103.71,6400000.0
2008-06-13 01:30:00,103.7,103.7,103.7,103.7,5600000.0
2008-06-13 01:31:00,103.695,103.71,103.69,103.7,28300000.0
2008-06-13 01:32:00,103.7,103.7,103.69,103.69,7200000.0
2008-06-13 01:33:00,103.7,103.7,103.69,103.69,9600000.0
2008-06-13 01:34:00,103.69,103.69,103.67,103.68,42900000.0
2008-06-13 01:35:00,103.68,103.68,103.66,103.67,27200000.0
2008-06-13 01:36:00,103.67,103.68,103.65,103.67,41000000.0
2008-06-13 01:37:00,103.67,103.7,103.65,103.69,162400000.0
2008-06-13 01:38:00,103.68,103.68,103.66,103.67,31300000.0
2008-06-13 01:39:00,103.68,103.68,103.67,103.67,23200000.0
2008-06-13 01:40:00,103.66,103.67,103.65,103.67,11800000.0
2008-06-13 01:41:00,103.67,103.67,103.65,103.66,23500000.0
2008-06-13 01:42:00,103.64,103.68,103.62,103.68,217300000.0
2008-06-13 01:43:00,103.67,103.67,103.62,103.66,32400000.0
2008-06-13 01:44:00,103.66,103.66,103.65,103.65,8100000.0
2008-06-13 01:45:00,103.65,103.67,103.65,103.67,13300000.0
2008-06-13 01:46:00,103.67,103.67,103.67,103.67,6400000.0
2008-06-13 01:47:00,103.67,103.67,103.65,103.65,34000000.0
2008-06-13 01:48:00,103.66,103.68,103.66,103.66,24000000.0
2008-06-13 01:49:00,103.67,103.67,103.66,103.66,7200000.0
2008-06-13 01:50:00,103.66,103.67,103.65,103.67,57800000.0
2008-06-13 01:51:00,103.67,103.68,103.67,103.67,20000000.0
2008-06-13 01:52:00,103.68,103.68,103.66,103.67,49900000.0
2008-06-13 01:53:00,103.67,103.7,103.67,103.7,57600000.0
2008-06-13 01:54:00,103.7,103.71,103.7,103.71,39200000.0
2008-06-13 01:55:00,103.71,103.72,103.67,103.68,160700000.0
2008-06-13 01:56:00,103.68,103.69,103.64,103.65,72100000.0
2008-06-13 01:57:00,103.65,103.69,103.65,103.66,117600000.0
2008-06-13 01:58:00,103.66,103.67,103.66,103.67,4800000.0
2008-06-13 01:59:00,103.64,103.66,103.64,103.66,30500000.0
2008-06-13 02:00:00,103.66,103.66,103.64,103.64,19300000.0
2008-06-13 02:01:00,103.64,103.66,103.63,103.66,275700000.0
2008-06-13 02:02:00,103.66,103.66,103.66,103.66,1600000.0
2008-06-13 02:03:00,103.66,103.66,103.63,103.63,74200000.0
2008-06-13 02:04:00,103.64,103.65,103.63,103.64,107500000.0
2008-06-13 02:05:00,103.64,103.65,103.64,103.65,8900000.0
2008-06-13 02:06:00,103.64,103.66,103.64,103.66,82500000.0
2008-06-13 02:07:00,103.66,103.67,103.64,103.66,145100000.0
2008-06-13 02:08:00,103.65,103.68,103.65,103.68,25400000.0
2008-06-13 02:09:00,103.68,103.7,103.68,103.69,43300000.0
2008-06-13 02:10:00,103.7,103.72,103.69,103.7,102800000.0
2008-06-13 02:11:00,103.7,103.71,103.69,103.71,52200000.0
2008-06-13 02:12:00,103.7,103.71,103.68,103.69,79800000.0
2008-06-13 02:13:00,103.69,103.69,103.64,103.65,182900000.0
2008-06-13 02:14:00,103.65,103.67,103.65,103.66,122700000.0
2008-06-13 02:15:00,103.66,103.67,103.66,103.67,89300000.0
2008-06-13 02:16:00,103.66,103.68,103.66,103.67,95000000.0
2008-06-13 02:17:00,103.67,103.68,103.66,103.66,70200000.0
2008-06-13 02:18:00,103.66,103.68,103.65,103.67,64200000.0
2008-06-13 02:19:00,103.67,103.69,103.66,103.67,186800000.0
2008-06-13 02:20:00,103.67,103.68,103.56,103.56,388400000.0
2008-06-13 02:21:00,103.56,103.56,103.53,103.55,270400000.0
2008-06-13 02:22:00,103.55,103.56,103.53,103.53,493500000.0
2008-06-13 02:23:00,103.53,103.54,103.53,103.53,154799999.0
2008-06-13 02:24:00,103.53,103.54,103.49,103.49,236100000.0
2008-06-13 02:25:00,103.48,103.58,103.47,103.56,119700000.0
2008-06-13 02:26:00,103.56,103.56,103.54,103.56,64200000.0
2008-06-13 02:27:00,103.56,103.57,103.55,103.55,54800000.0
2008-06-13 02:28:00,103.55,103.57,103.53,103.57,73400000.0
2008-06-13 02:29:00,103.57,103.58,103.54,103.57,271200000.0
2008-06-13 02:30:00,103.57,103.59,103.55,103.58,131800000.0
2008-06-13 02:31:00,103.58,103.6,103.57,103.59,64800000.0
2008-06-13 02:32:00,103.59,103.61,103.59,103.6,32800000.0
2008-06-13 02:33:00,103.6,103.61,103.57,103.57,233400000.0
2008-06-13 02:34:00,103.58,103.59,103.57,103.59,119800000.0
2008-06-13 02:35:00,103.58,103.6,103.58,103.6,32900000.0
2008-06-13 02:36:00,103.6,103.62,103.59,103.59,82300000.0
2008-06-13 02:37:00,103.59,103.6,103.59,103.6,72000000.0
2008-06-13 02:38:00,103.6,103.6,103.56,103.56,234600000.0
2008-06-13 02:39:00,103.56,103.6,103.56,103.57,40500000.0
2008-06-13 02:40:00,103.57,103.58,103.57,103.57,18800000.0
2008-06-13 02:41:00,103.57,103.59,103.57,103.59,17400000.0
2008-06-13 02:42:00,103.59,103.59,103.54,103.57,98300000.0
2008-06-13 02:43:00,103.57,103.57,103.55,103.56,58100000.0
2008-06-13 02:44:00,103.56,103.56,103.53,103.53,129300000.0
2008-06-13 02:45:00,103.53,103.57,103.52,103.57,155900000.0
2008-06-13 02:46:00,103.56,103.61,103.54,103.61,133100000.0
2008-06-13 02:47:00,103.61,103.62,103.56,103.58,122900000.0
2008-06-13 02:48:00,103.58,103.61,103.57,103.61,51000000.0
2008-06-13 02:49:00,103.61,103.62,103.59,103.59,33600000.0
2008-06-13 02:50:00,103.59,103.61,103.59,103.61,36500000.0
2008-06-13 02:51:00,103.61,103.61,103.57,103.6,230300000.0
2008-06-13 02:52:00,103.6,103.62,103.6,103.62,81300000.0
2008-06-13 02:53:00,103.63,103.65,103.59,103.6,82400000.0
2008-06-13 02:54:00,103.6,103.61,103.6,103.6,105600000.0
2008-06-13 02:55:00,103.6,103.65,103.59,103.64,202600000.0
2008-06-13 02:56:00,103.64,103.64,103.62,103.62,22400000.0
2008-06-13 02:57:00,103.63,103.66,103.6,103.65,117900000.0
2008-06-13 02:58:00,103.65,103.65,103.62,103.63,101600000.0
2008-06-13 02:59:00,103.63,103.64,103.62,103.62,232100000.0
2008-06-13 03:00:00,103.62,103.64,103.6,103.6,180700000.0
2008-06-13 03:01:00,103.62,103.64,103.59,103.6,163400000.0
2008-06-13 03:02:00,103.6,103.63,103.59,103.61,242400000.0
2008-06-13 03:03:00,103.61,103.62,103.61,103.62,12800000.0
2008-06-13 03:04:00,103.62,103.62,103.6,103.61,43800000.0
2008-06-13 03:05:00,103.61,103.63,103.6,103.62,190900001.0
2008-06-13 03:06:00,103.63,103.63,103.62,103.62,31900000.0
2008-06-13 03:07:00,103.62,103.62,103.54,103.55,329000000.0
2008-06-13 03:08:00,103.55,103.55,103.52,103.54,456400000.0
2008-06-13 03:09:00,103.54,103.57,103.51,103.57,455800001.0
2008-06-13 03:10:00,103.57,103.6,103.56,103.59,102400000.0
2008-06-13 03:11:00,103.59,103.59,103.56,103.57,202499999.0
2008-06-13 03:12:00,103.56,103.59,103.55,103.56,182700000.0
2008-06-13 03:13:00,103.56,103.57,103.56,103.57,108500000.0
2008-06-13 03:14:00,103.57,103.59,103.56,103.57,63900000.0
2008-06-13 03:15:00,103.57,103.57,103.55,103.56,107500000.0
2008-06-13 03:16:00,103.56,103.57,103.56,103.56,35100000.0
2008-06-13 03:17:00,103.56,103.56,103.52,103.53,57500000.0
2008-06-13 03:18:00,103.52,103.53,103.5,103.53,112400000.0
2008-06-13 03:19:00,103.53,103.58,103.52,103.54,107900000.0
2008-06-13 03:20:00,103.54,103.54,103.5,103.5,132200000.0
2008-06-13 03:21:00,103.49,103.51,103.48,103.51,95800000.0
2008-06-13 03:22:00,103.51,103.54,103.48,103.53,170700000.0
2008-06-13 03:23:00,103.53,103.55,103.49,103.53,322600000.0
2008-06-13 03:24:00,103.53,103.54,103.48,103.48,144500000.0
2008-06-13 03:25:00,103.47,103.5,103.47,103.47,289600000.0
2008-06-13 03:26:00,103.47,103.51,103.46,103.5,336800000.0
2008-06-13 03:27:00,103.5,103.55,103.5,103.54,114900000.0
2008-06-13 03:28:00,103.54,103.55,103.51,103.54,71700000.0
2008-06-13 03:29:00,103.55,103.55,103.47,103.51,231000000.0
2008-06-13 03:30:00,103.51,103.57,103.51,103.54,75600000.0
2008-06-13 03:31:00,103.55,103.57,103.54,103.57,85200000.0
2008-06-13 03:32:00,103.57,103.59,103.55,103.58,97200000.0
2008-06-13 03:33:00,103.58,103.58,103.56,103.57,72600000.0
2008-06-13 03:34:00,103.57,103.61,103.57,103.59,93700000.0
2008-06-13 03:35:00,103.58,103.58,103.56,103.58,42400000.0
2008-06-13 03:36:00,103.58,103.59,103.54,103.56,142400000.0
2008-06-13 03:37:00,103.56,103.56,103.54,103.56,52700000.0
2008-06-13 03:38:00,103.56,103.56,103.55,103.55,30600000.0
2008-06-13 03:39:00,103.55,103.56,103.54,103.56,43900000.0
2008-06-13 03:40:00,103.57,103.59,103.52,103.53,110800000.0
2008-06-13 03:41:00,103.53,103.55,103.51,103.52,119000000.0
2008-06-13 03:42:00,103.53,103.53,103.51,103.52,15700000.0
2008-06-13 03:43:00,103.51,103.55,103.51,103.55,262100000.0
2008-06-13 03:44:00,103.55,103.55,103.54,103.54,55500000.0
2008-06-13 03:45:00,103.54,103.55,103.53,103.53,44000000.0
2008-06-13 03:46:00,103.54,103.54,103.51,103.51,67100000.0
2008-06-13 03:47:00,103.51,103.52,103.51,103.52,85300000.0
2008-06-13 03:48:00,103.52,103.53,103.52,103.52,62000000.0
2008-06-13 03:49:00,103.53,103.54,103.53,103.53,42400000.0
2008-06-13 03:50:00,103.53,103.54,103.53,103.53,20600000.0
2008-06-13 03:51:00,103.53,103.54,103.53,103.54,30000000.0
2008-06-13 03:52:00,103.53,103.54,103.53,103.54,5900000.0
2008-06-13 03:53:00,103.53,103.56,103.53,103.54,54700000.0
2008-06-13 03:54:00,103.54,103.55,103.54,103.55,32000000.0
2008-06-13 03:55:00,103.55,103.56,103.52,103.56,75100000.0
2008-06-13 03:56:00,103.55,103.56,103.53,103.55,38500000.0
2008-06-13 03:57:00,103.55,103.55,103.52,103.54,77900000.0
2008-06-13 03:58:00,103.54,103.55,103.52,103.53,113700000.0
2008-06-13 03:59:00,103.54,103.57,103.54,103.56,33800000.0
2008-06-13 04:00:00,103.55,103.56,103.53,103.53,79900000.0
2008-06-13 04:01:00,103.54,103.56,103.53,103.55,76400000.0
2008-06-13 04:02:00,103.55,103.56,103.51,103.51,65700000.0
2008-06-13 04:03:00,103.51,103.54,103.51,103.51,64000000.0
2008-06-13 04:04:00,103.52,103.53,103.51,103.52,77800000.0
2008-06-13 04:05:00,103.52,103.53,103.51,103.51,27600000.0
2008-06-13 04:06:00,103.51,103.52,103.51,103.52,52700000.0
2008-06-13 04:07:00,103.53,103.54,103.52,103.53,36100000.0
2008-06-13 04:08:00,103.52,103.53,103.52,103.52,27300000.0
2008-06-13 04:09:00,103.52,103.53,103.52,103.53,20100000.0
2008-06-13 04:10:00,103.52,103.53,103.52,103.53,4000000.0
2008-06-13 04:11:00,103.53,103.54,103.53,103.53,23600000.0
2008-06-13 04:12:00,103.53,103.53,103.52,103.53,7200000.0
2008-06-13 04:13:00,103.52,103.53,103.52,103.53,6700000.0
2008-06-13 04:14:00,103.53,103.53,103.51,103.51,10500000.0
2008-06-13 04:15:00,103.51,103.51,103.51,103.51,11900000.0
2008-06-13 04:16:00,103.54,103.54,103.52,103.52,19600000.0
2008-06-13 04:17:00,103.53,103.54,103.51,103.54,42900000.0
2008-06-13 04:18:00,103.53,103.53,103.47,103.51,238600000.0
2008-06-13 04:19:00,103.5,103.51,103.5,103.5,9200000.0
2008-06-13 04:20:00,103.5,103.53,103.5,103.52,31700000.0
2008-06-13 04:21:00,103.52,103.52,103.49,103.49,305100000.0
2008-06-13 04:22:00,103.49,103.5,103.47,103.49,134899999.0
2008-06-13 04:23:00,103.49,103.53,103.48,103.51,129700000.0
2008-06-13 04:24:00,103.52,103.52,103.49,103.5,21500000.0
2008-06-13 04:25:00,103.5,103.51,103.48,103.49,21500000.0
2008-06-13 04:26:00,103.49,103.5,103.49,103.49,6800000.0
2008-06-13 04:27:00,103.49,103.49,103.49,103.49,25200000.0
2008-06-13 04:28:00,103.5,103.52,103.46,103.48,121200000.0
2008-06-13 04:29:00,103.49,103.5,103.45,103.49,169100000.0
2008-06-13 04:30:00,103.49,103.49,103.48,103.48,15400000.0
2008-06-13 04:31:00,103.49,103.49,103.49,103.49,800000.0
2008-06-13 04:32:00,103.49,103.49,103.48,103.48,13400000.0
2008-06-13 04:33:00,103.48,103.49,103.47,103.49,46800000.0
2008-06-13 04:34:00,103.49,103.51,103.49,103.51,15900000.0
2008-06-13 04:35:00,103.51,103.54,103.51,103.53,104100000.0
2008-06-13 04:36:00,103.53,103.57,103.53,103.54,142000000.0
2008-06-13 04:37:00,103.54,103.54,103.54,103.54,5000000.0
2008-06-13 04:38:00,103.54,103.54,103.53,103.53,22400000.0
2008-06-13 04:39:00,103.53,103.53,103.5,103.53,124099999.0
2008-06-13 04:40:00,103.53,103.53,103.52,103.52,28900000.0
2008-06-13 04:41:00,103.52,103.52,103.51,103.52,19600000.0
2008-06-13 04:42:00,103.52,103.52,103.51,103.51,22500000.0
2008-06-13 04:43:00,103.52,103.52,103.51,103.51,19200000.0
2008-06-13 04:44:00,103.5,103.51,103.49,103.49,48200000.0
2008-06-13 04:45:00,103.49,103.51,103.49,103.51,52200000.0
2008-06-13 04:46:00,103.51,103.51,103.48,103.51,65500000.0
2008-06-13 04:47:00,103.51,103.52,103.48,103.51,84800000.0
2008-06-13 04:48:00,103.51,103.51,103.5,103.51,21900000.0
2008-06-13 04:49:00,103.51,103.53,103.51,103.53,25500000.0
2008-06-13 04:50:00,103.53,103.56,103.53,103.56,38000000.0
2008-06-13 04:51:00,103.56,103.56,103.55,103.55,19100000.0
2008-06-13 04:52:00,103.55,103.55,103.55,103.55,3700000.0
2008-06-13 04:53:00,103.54,103.56,103.54,103.56,24400000.0
2008-06-13 04:54:00,103.56,103.57,103.55,103.55,29700000.0
2008-06-13 04:55:00,103.54,103.55,103.53,103.54,48300000.0
2008-06-13 04:56:00,103.54,103.54,103.53,103.54,39200000.0
2008-06-13 04:57:00,103.55,103.55,103.52,103.52,29600000.0
2008-06-13 04:58:00,103.53,103.59,103.52,103.54,71500000.0
2008-06-13 04:59:00,103.54,103.57,103.53,103.57,42800000.0
2008-06-13 05:00:00,103.57,103.58,103.56,103.56,85800000.0
2008-06-13 05:01:00,103.56,103.57,103.56,103.56,74400000.0
2008-06-13 05:02:00,103.56,103.56,103.55,103.55,20400000.0
2008-06-13 05:03:00,103.55,103.55,103.54,103.55,84400000.0
2008-06-13 05:04:00,103.55,103.57,103.54,103.56,72600000.0
2008-06-13 05:05:00,103.56,103.56,103.55,103.55,9400000.0
2008-06-13 05:06:00,103.56,103.58,103.54,103.55,77200000.0
2008-06-13 05:07:00,103.55,103.56,103.54,103.56,39100000.0
2008-06-13 05:08:00,103.55,103.56,103.53,103.55,38800000.0
2008-06-13 05:09:00,103.54,103.55,103.53,103.55,18600000.0
2008-06-13 05:10:00,103.55,103.56,103.55,103.55,4000000.0
2008-06-13 05:11:00,103.55,103.55,103.54,103.54,25200000.0
2008-06-13 05:12:00,103.54,103.54,103.53,103.54,26600000.0
2008-06-13 05:13:00,103.54,103.54,103.53,103.53,4100000.0
2008-06-13 05:14:00,103.53,103.53,103.51,103.52,98100000.0
2008-06-13 05:15:00,103.52,103.54,103.52,103.53,21300000.0
2008-06-13 05:16:00,103.54,103.54,103.54,103.54,4300000.0
2008-06-13 05:17:00,103.53,103.53,103.51,103.51,49400000.0
2008-06-13 05:18:00,103.51,103.52,103.51,103.52,8400000.0
2008-06-13 05:19:00,103.52,103.53,103.51,103.53,32300000.0
2008-06-13 05:20:00,103.54,103.54,103.51,103.51,36800000.0
2008-06-13 05:21:00,103.51,103.53,103.51,103.53,21000000.0
2008-06-13 05:22:00,103.52,103.53,103.52,103.52,28900000.0
2008-06-13 05:23:00,103.52,103.55,103.52,103.54,37000000.0
2008-06-13 05:24:00,103.54,103.54,103.51,103.52,40900000.0
2008-06-13 05:25:00,103.52,103.55,103.52,103.54,124200000.0
2008-06-13 05:26:00,103.54,103.54,103.53,103.54,34600000.0
2008-06-13 05:27:00,103.55,103.55,103.54,103.54,16000000.0
2008-06-13 05:28:00,103.53,103.53,103.52,103.53,50100000.0
2008-06-13 05:29:00,103.53,103.53,103.53,103.53,18400000.0
2008-06-13 05:30:00,103.53,103.53,103.53,103.53,1600000.0
2008-06-13 05:31:00,103.53,103.54,103.52,103.52,11200000.0
2008-06-13 05:32:00,103.52,103.52,103.51,103.51,36900000.0
2008-06-13 05:33:00,103.51,103.51,103.5,103.5,264700000.0
2008-06-13 05:34:00,103.5,103.51,103.5,103.51,11400000.0
2008-06-13 05:35:00,103.5,103.51,103.5,103.5,46200000.0
2008-06-13 05:36:00,103.5,103.5,103.5,103.5,70400000.0
2008-06-13 05:37:00,103.5,103.53,103.5,103.52,40500000.0
2008-06-13 05:38:00,103.52,103.53,103.52,103.53,53000000.0
2008-06-13 05:39:00,103.53,103.53,103.52,103.53,34700000.0
2008-06-13 05:40:00,103.53,103.53,103.53,103.53,28200000.0
2008-06-13 05:41:00,103.53,103.54,103.52,103.54,17200000.0
2008-06-13 05:42:00,103.54,103.54,103.53,103.54,30900000.0
2008-06-13 05:43:00,103.54,103.55,103.53,103.54,86000000.0
2008-06-13 05:44:00,103.55,103.57,103.55,103.55,86100000.0
2008-06-13 05:45:00,103.55,103.57,103.55,103.55,98700000.0
2008-06-13 05:46:00,103.55,103.58,103.55,103.57,24900000.0
2008-06-13 05:47:00,103.57,103.59,103.56,103.57,36200000.0
2008-06-13 05:48:00,103.57,103.58,103.55,103.56,28500000.0
2008-06-13 05:49:00,103.56,103.57,103.55,103.57,17700000.0
2008-06-13 05:50:00,103.57,103.58,103.56,103.57,12000000.0
2008-06-13 05:51:00,103.57,103.58,103.57,103.57,29700000.0
2008-06-13 05:52:00,103.57,103.58,103.56,103.56,46700000.0
2008-06-13 05:53:00,103.56,103.58,103.55,103.56,239800000.0
2008-06-13 05:54:00,103.56,103.57,103.56,103.56,109699999.0
2008-06-13 05:55:00,103.56,103.57,103.55,103.57,58700000.0
2008-06-13 05:56:00,103.57,103.57,103.56,103.56,18400000.0
2008-06-13 05:57:00,103.56,103.57,103.56,103.56,23100000.0
2008-06-13 05:58:00,103.56,103.56,103.55,103.55,30000000.0
2008-06-13 05:59:00,103.55,103.57,103.53,103.53,77700000.0
2008-06-13 06:00:00,103.54,103.54,103.53,103.53,64600000.0
2008-06-13 06:01:00,103.53,103.54,103.53,103.54,20100000.0
2008-06-13 06:02:00,103.54,103.54,103.53,103.53,45900000.0
2008-06-13 06:03:00,103.53,103.54,103.53,103.53,75200000.0
2008-06-13 06:04:00,103.53,103.53,103.51,103.51,20700000.0
2008-06-13 06:05:00,103.51,103.54,103.49,103.49,115400000.0
2008-06-13 06:06:00,103.5,103.51,103.46,103.47,215900000.0
2008-06-13 06:07:00,103.47,103.5,103.46,103.46,71700000.0
2008-06-13 06:08:00,103.46,103.49,103.46,103.47,50100000.0
2008-06-13 06:09:00,103.47,103.48,103.44,103.44,96200000.0
2008-06-13 06:10:00,103.44,103.46,103.43,103.45,96200000.0
2008-06-13 06:11:00,103.45,103.45,103.4,103.4,80500000.0
2008-06-13 06:12:00,103.4,103.4,103.4,103.4,16800000.0
2008-06-13 06:13:00,103.4,103.41,103.37,103.37,86800000.0
2008-06-13 06:14:00,103.37,103.38,103.36,103.38,72100000.0
2008-06-13 06:15:00,103.38,103.38,103.37,103.38,30800000.0
2008-06-13 06:16:00,103.38,103.39,103.37,103.38,36100000.0
2008-06-13 06:17:00,103.38,103.42,103.38,103.41,28400000.0
2008-06-13 06:18:00,103.41,103.43,103.4,103.42,144300000.0
2008-06-13 06:19:00,103.42,103.43,103.41,103.43,100100000.0
2008-06-13 06:20:00,103.42,103.43,103.42,103.42,55300000.0
2008-06-13 06:21:00,103.42,103.45,103.42,103.44,56700000.0
2008-06-13 06:22:00,103.44,103.45,103.44,103.45,5400000.0
2008-06-13 06:23:00,103.44,103.46,103.44,103.46,19500000.0
2008-06-13 06:24:00,103.45,103.46,103.44,103.46,16200000.0
2008-06-13 06:25:00,103.46,103.47,103.44,103.45,108600000.0
2008-06-13 06:26:00,103.45,103.45,103.43,103.43,28400000.0
2008-06-13 06:27:00,103.42,103.42,103.42,103.42,14500000.0
2008-06-13 06:28:00,103.42,103.42,103.39,103.39,96200000.0
2008-06-13 06:29:00,103.39,103.41,103.39,103.4,92000000.0
2008-06-13 06:30:00,103.4,103.41,103.4,103.41,36600000.0
2008-06-13 06:31:00,103.41,103.41,103.36,103.37,280000000.0
2008-06-13 06:32:00,103.37,103.39,103.36,103.37,418300001.0
2008-06-13 06:33:00,103.37,103.38,103.36,103.37,209999999.0
2008-06-13 06:34:00,103.37,103.37,103.35,103.35,190699999.0
2008-06-13 06:35:00,103.35,103.36,103.35,103.36,103200000.0
2008-06-13 06:36:00,103.38,103.39,103.36,103.36,112100000.0
2008-06-13 06:37:00,103.36,103.38,103.36,103.38,95700000.0
2008-06-13 06:38:00,103.38,103.38,103.37,103.37,66800000.0
2008-06-13 06:39:00,103.37,103.41,103.37,103.41,69200000.0
2008-06-13 06:40:00,103.41,103.44,103.41,103.41,79500000.0
2008-06-13 06:41:00,103.41,103.42,103.41,103.41,28700000.0
2008-06-13 06:42:00,103.41,103.42,103.41,103.42,85500000.0
2008-06-13 06:43:00,103.42,103.45,103.41,103.44,207100000.0
2008-06-13 06:44:00,103.45,103.46,103.43,103.45,116200000.0
2008-06-13 06:45:00,103.45,103.46,103.44,103.44,51300000.0
2008-06-13 06:46:00,103.44,103.45,103.43,103.44,51700000.0
2008-06-13 06:47:00,103.44,103.45,103.42,103.42,47400000.0
2008-06-13 06:48:00,103.42,103.43,103.4,103.42,102100000.0
2008-06-13 06:49:00,103.42,103.42,103.4,103.41,113700000.0
2008-06-13 06:50:00,103.41,103.42,103.41,103.41,17100000.0
2008-06-13 06:51:00,103.41,103.42,103.41,103.42,12600000.0
2008-06-13 06:52:00,103.42,103.43,103.42,103.43,14200000.0
2008-06-13 06:53:00,103.42,103.42,103.42,103.42,800000.0
2008-06-13 06:54:00,103.42,103.44,103.42,103.44,73000000.0
2008-06-13 06:55:00,103.44,103.45,103.44,103.44,46800000.0
2008-06-13 06:56:00,103.44,103.44,103.44,103.44,26000000.0
2008-06-13 06:57:00,103.44,103.44,103.42,103.43,44100000.0
2008-06-13 06:58:00,103.43,103.44,103.43,103.43,36600000.0
2008-06-13 06:59:00,103.43,103.43,103.4,103.4,39200000.0
2008-06-13 07:00:00,103.39,103.41,103.39,103.41,11700000.0
2008-06-13 07:01:00,103.41,103.42,103.39,103.4,40500000.0
2008-06-13 07:02:00,103.41,103.42,103.4,103.41,103300000.0
2008-06-13 07:03:00,103.41,103.44,103.41,103.43,90800000.0
2008-06-13 07:04:00,103.43,103.44,103.41,103.41,57400000.0
2008-06-13 07:05:00,103.41,103.41,103.4,103.4,22800000.0
2008-06-13 07:06:00,103.41,103.41,103.4,103.4,22100000.0
2008-06-13 07:07:00,103.39,103.39,103.38,103.38,17300000.0
2008-06-13 07:08:00,103.37,103.37,103.37,103.37,27400000.0
2008-06-13 07:09:00,103.37,103.39,103.37,103.39,53100000.0
2008-06-13 07:10:00,103.38,103.39,103.38,103.39,26000000.0
2008-06-13 07:11:00,103.39,103.4,103.39,103.4,21800000.0
2008-06-13 07:12:00,103.4,103.4,103.39,103.4,37000000.0
2008-06-13 07:13:00,103.4,103.4,103.39,103.39,32100000.0
2008-06-13 07:14:00,103.4,103.4,103.39,103.4,30300000.0
2008-06-13 07:15:00,103.39,103.4,103.37,103.37,52000000.0
2008-06-13 07:16:00,103.36,103.36,103.35,103.35,25700000.0
2008-06-13 07:17:00,103.35,103.44,103.35,103.41,84900000.0
2008-06-13 07:18:00,103.41,103.42,103.4,103.41,50000000.0
2008-06-13 07:19:00,103.41,103.44,103.41,103.44,35200000.0
2008-06-13 07:20:00,103.45,103.45,103.42,103.43,51600000.0
2008-06-13 07:21:00,103.43,103.45,103.43,103.44,16000000.0
2008-06-13 07:22:00,103.44,103.44,103.41,103.43,134000000.0
2008-06-13 07:23:00,103.43,103.47,103.42,103.45,135100000.0
2008-06-13 07:24:00,103.46,103.48,103.46,103.46,245700000.0
2008-06-13 07:25:00,103.46,103.48,103.45,103.46,275200000.0
2008-06-13 07:26:00,103.46,103.47,103.44,103.44,151600000.0
2008-06-13 07:27:00,103.45,103.47,103.4,103.44,178000000.0
2008-06-13 07:28:00,103.44,103.45,103.42,103.43,68300000.0
2008-06-13 07:29:00,103.44,103.45,103.43,103.44,43300000.0
2008-06-13 07:30:00,103.43,103.44,103.43,103.44,51800000.0
2008-06-13 07:31:00,103.44,103.45,103.44,103.44,25800000.0
2008-06-13 07:32:00,103.44,103.44,103.42,103.43,44000000.0
2008-06-13 07:33:00,103.44,103.44,103.43,103.44,25900000.0
2008-06-13 07:34:00,103.44,103.44,103.43,103.44,17900000.0
2008-06-13 07:35:00,103.44,103.47,103.44,103.47,54600000.0
2008-06-13 07:36:00,103.47,103.48,103.45,103.45,97500000.0
2008-06-13 07:37:00,103.46,103.47,103.44,103.46,76300000.0
2008-06-13 07:38:00,103.46,103.48,103.45,103.45,51400000.0
2008-06-13 07:39:00,103.45,103.45,103.43,103.45,44900000.0
2008-06-13 07:40:00,103.45,103.47,103.45,103.46,90900000.0
2008-06-13 07:41:00,103.46,103.49,103.46,103.48,55600000.0
2008-06-13 07:42:00,103.48,103.49,103.46,103.46,37400000.0
2008-06-13 07:43:00,103.46,103.47,103.45,103.47,47300000.0
2008-06-13 07:44:00,103.47,103.48,103.46,103.48,53000000.0
2008-06-13 07:45:00,103.47,103.47,103.45,103.47,42900000.0
2008-06-13 07:46:00,103.47,103.48,103.45,103.46,99200000.0
2008-06-13 07:47:00,103.46,103.48,103.46,103.47,64100000.0
2008-06-13 07:48:00,103.47,103.49,103.46,103.48,123500001.0
2008-06-13 07:49:00,103.48,103.49,103.48,103.49,26100000.0
2008-06-13 07:50:00,103.48,103.5,103.48,103.5,33200000.0
2008-06-13 07:51:00,103.51,103.51,103.49,103.5,84800000.0
2008-06-13 07:52:00,103.5,103.51,103.5,103.51,52700000.0
2008-06-13 07:53:00,103.51,103.51,103.47,103.49,81600000.0
2008-06-13 07:54:00,103.49,103.5,103.48,103.5,101600000.0
2008-06-13 07:55:00,103.5,103.53,103.5,103.5,51700000.0
2008-06-13 07:56:00,103.5,103.52,103.48,103.49,105700000.0
2008-06-13 07:57:00,103.49,103.51,103.47,103.48,155700000.0
2008-06-13 07:58:00,103.48,103.5,103.47,103.49,66900000.0
2008-06-13 07:59:00,103.49,103.5,103.49,103.5,110100000.0
2008-06-13 08:00:00,103.5,103.52,103.47,103.515,157800000.0
2008-06-13 08:01:00,103.515,103.53,103.5,103.52,73100000.0
2008-06-13 08:02:00,103.53,103.53,103.505,103.505,83200000.0
2008-06-13 08:03:00,103.51,103.51,103.495,103.51,40100000.0
2008-06-13 08:04:00,103.51,103.53,103.5,103.52,92400000.0
2008-06-13 08:05:00,103.52,103.54,103.49,103.54,88200000.0
2008-06-13 08:06:00,103.54,103.55,103.515,103.515,44000000.0
2008-06-13 08:07:00,103.515,103.525,103.51,103.51,47600000.0
2008-06-13 08:08:00,103.51,103.51,103.5,103.5,61200000.0
2008-06-13 08:09:00,103.51,103.52,103.5,103.51,228400000.0
2008-06-13 08:10:00,103.51,103.51,103.49,103.495,147400000.0
2008-06-13 08:11:00,103.5,103.53,103.5,103.5,204400000.0
2008-06-13 08:12:00,103.5,103.51,103.49,103.495,74900000.0
2008-06-13 08:13:00,103.495,103.51,103.495,103.5,85300000.0
2008-06-13 08:14:00,103.505,103.505,103.495,103.505,24200000.0
2008-06-13 08:15:00,103.505,103.515,103.48,103.485,113300000.0
2008-06-13 08:16:00,103.49,103.495,103.455,103.49,85400000.0
2008-06-13 08:17:00,103.49,103.5,103.455,103.475,99500000.0
2008-06-13 08:18:00,103.475,103.51,103.46,103.49,221900000.0
2008-06-13 08:19:00,103.49,103.515,103.46,103.46,235700000.0
2008-06-13 08:20:00,103.46,103.5,103.46,103.49,169700000.0
2008-06-13 08:21:00,103.49,103.5,103.47,103.495,119100000.0
2008-06-13 08:22:00,103.495,103.52,103.475,103.485,165700000.0
2008-06-13 08:23:00,103.495,103.495,103.475,103.48,29100000.0
2008-06-13 08:24:00,103.48,103.53,103.47,103.51,285200000.0
2008-06-13 08:25:00,103.51,103.53,103.51,103.52,55800000.0
2008-06-13 08:26:00,103.52,103.53,103.5,103.51,186400000.0
2008-06-13 08:27:00,103.505,103.505,103.48,103.495,49000000.0
2008-06-13 08:28:00,103.49,103.5,103.48,103.485,91600000.0
2008-06-13 08:29:00,103.49,103.5,103.47,103.49,127700000.0
2008-06-13 08:30:00,103.485,103.5,103.44,103.45,93800000.0
2008-06-13 08:31:00,103.46,103.47,103.44,103.46,112100000.0
2008-06-13 08:32:00,103.46,103.47,103.425,103.44,135100000.0
2008-06-13 08:33:00,103.44,103.45,103.43,103.44,60800000.0
2008-06-13 08:34:00,103.44,103.46,103.43,103.44,83400000.0
2008-06-13 08:35:00,103.44,103.46,103.42,103.42,97900000.0
2008-06-13 08:36:00,103.42,103.45,103.42,103.435,77900000.0
2008-06-13 08:37:00,103.44,103.44,103.41,103.42,84100000.0
2008-06-13 08:38:00,103.425,103.45,103.415,103.44,51100000.0
2008-06-13 08:39:00,103.44,103.44,103.42,103.42,49400000.0
2008-06-13 08:40:00,103.425,103.445,103.41,103.41,67600000.0
2008-06-13 08:41:00,103.415,103.45,103.41,103.425,92600000.0
2008-06-13 08:42:00,103.43,103.46,103.42,103.45,114300000.0
2008-06-13 08:43:00,103.45,103.46,103.42,103.42,126000000.0
2008-06-13 08:44:00,103.42,103.43,103.395,103.41,106000000.0
2008-06-13 08:45:00,103.41,103.46,103.41,103.46,81900000.0
2008-06-13 08:46:00,103.46,103.47,103.44,103.45,56100000.0
2008-06-13 08:47:00,103.45,103.46,103.43,103.44,66200000.0
2008-06-13 08:48:00,103.44,103.46,103.43,103.44,38500000.0
2008-06-13 08:49:00,103.44,103.46,103.42,103.43,93400000.0
2008-06-13 08:50:00,103.43,103.45,103.43,103.44,53100000.0
2008-06-13 08:51:00,103.44,103.47,103.44,103.47,102300000.0
2008-06-13 08:52:00,103.465,103.47,103.445,103.46,102200000.0
2008-06-13 08:53:00,103.46,103.47,103.43,103.45,59400000.0
2008-06-13 08:54:00,103.45,103.45,103.41,103.43,93900000.0
2008-06-13 08:55:00,103.43,103.44,103.385,103.4,71100000.0
2008-06-13 08:56:00,103.4,103.41,103.36,103.39,96700000.0
2008-06-13 08:57:00,103.39,103.4,103.36,103.385,52400000.0
2008-06-13 08:58:00,103.39,103.4,103.38,103.4,38900000.0
2008-06-13 08:59:00,103.4,103.41,103.39,103.41,56600000.0
2008-06-13 09:00:00,103.41,103.425,103.4,103.42,83300000.0
2008-06-13 09:01:00,103.425,103.43,103.42,103.43,24100000.0
2008-06-13 09:02:00,103.43,103.44,103.42,103.42,33400000.0
2008-06-13 09:03:00,103.43,103.43,103.39,103.41,47600000.0
2008-06-13 09:04:00,103.41,103.43,103.4,103.41,85200000.0
2008-06-13 09:05:00,103.41,103.43,103.405,103.43,45500000.0
2008-06-13 09:06:00,103.43,103.43,103.38,103.415,76200000.0
2008-06-13 09:07:00,103.41,103.42,103.39,103.39,59200000.0
2008-06-13 09:08:00,103.39,103.39,103.34,103.34,104000000.0
2008-06-13 09:09:00,103.345,103.355,103.295,103.31,83100000.0
2008-06-13 09:10:00,103.31,103.34,103.31,103.32,114900000.0
2008-06-13 09:11:00,103.32,103.32,103.26,103.27,150200000.0
2008-06-13 09:12:00,103.27,103.28,103.26,103.28,68000000.0
2008-06-13 09:13:00,103.28,103.32,103.275,103.28,90200000.0
2008-06-13 09:14:00,103.28,103.285,103.24,103.24,85800000.0
2008-06-13 09:15:00,103.25,103.29,103.24,103.28,102900000.0
2008-06-13 09:16:00,103.28,103.3,103.27,103.29,52200000.0
2008-06-13 09:17:00,103.29,103.3,103.27,103.27,69300000.0
2008-06-13 09:18:00,103.28,103.29,103.27,103.29,41400000.0
2008-06-13 09:19:00,103.29,103.29,103.28,103.28,18900000.0
2008-06-13 09:20:00,103.29,103.29,103.27,103.28,60400000.0
2008-06-13 09:21:00,103.28,103.31,103.27,103.31,60600000.0
2008-06-13 09:22:00,103.31,103.32,103.29,103.3,96800000.0
2008-06-13 09:23:00,103.31,103.32,103.285,103.31,73200000.0
2008-06-13 09:24:00,103.31,103.33,103.3,103.3,65500000.0
2008-06-13 09:25:00,103.3,103.32,103.285,103.29,97100000.0
2008-06-13 09:26:00,103.28,103.31,103.28,103.31,68700000.0
2008-06-13 09:27:00,103.3,103.33,103.29,103.33,38000000.0
2008-06-13 09:28:00,103.33,103.33,103.3,103.3,26800000.0
2008-06-13 09:29:00,103.3,103.31,103.28,103.29,58700000.0
2008-06-13 09:30:00,103.29,103.32,103.29,103.32,43200000.0
2008-06-13 09:31:00,103.32,103.36,103.31,103.35,85900000.0
2008-06-13 09:32:00,103.35,103.37,103.35,103.35,145400000.0
2008-06-13 09:33:00,103.35,103.36,103.33,103.345,98900000.0
2008-06-13 09:34:00,103.34,103.35,103.33,103.34,127800000.0
2008-06-13 09:35:00,103.34,103.38,103.33,103.37,98500000.0
2008-06-13 09:36:00,103.36,103.38,103.36,103.37,26700000.0
2008-06-13 09:37:00,103.37,103.38,103.34,103.34,79100000.0
2008-06-13 09:38:00,103.34,103.38,103.34,103.37,56900000.0
2008-06-13 09:39:00,103.37,103.37,103.34,103.35,67500000.0
2008-06-13 09:40:00,103.35,103.38,103.345,103.38,73800000.0
2008-06-13 09:41:00,103.38,103.38,103.32,103.32,56700000.0
2008-06-13 09:42:00,103.32,103.35,103.32,103.345,89100000.0
2008-06-13 09:43:00,103.345,103.36,103.33,103.34,56400000.0
2008-06-13 09:44:00,103.34,103.345,103.33,103.335,101900000.0
2008-06-13 09:45:00,103.34,103.355,103.335,103.35,20900000.0
2008-06-13 09:46:00,103.35,103.37,103.34,103.34,86800000.0
2008-06-13 09:47:00,103.34,103.36,103.31,103.33,89400000.0
2008-06-13 09:48:00,103.33,103.34,103.31,103.34,57700000.0
2008-06-13 09:49:00,103.34,103.34,103.32,103.33,34300000.0
2008-06-13 09:50:00,103.32,103.33,103.285,103.29,79300000.0
2008-06-13 09:51:00,103.29,103.31,103.29,103.3,23900000.0
2008-06-13 09:52:00,103.3,103.32,103.29,103.32,44000000.0
2008-06-13 09:53:00,103.31,103.33,103.29,103.3,70000000.0
2008-06-13 09:54:00,103.3,103.31,103.29,103.31,42700000.0
2008-06-13 09:55:00,103.31,103.31,103.26,103.27,106700000.0
2008-06-13 09:56:00,103.27,103.28,103.245,103.25,107300000.0
2008-06-13 09:57:00,103.25,103.25,103.22,103.23,91300000.0
2008-06-13 09:58:00,103.23,103.245,103.2,103.205,84800000.0
2008-06-13 09:59:00,103.21,103.21,103.175,103.19,86900000.0
2008-06-13 10:00:00,103.2,103.225,103.18,103.225,68100000.0
2008-06-13 10:01:00,103.22,103.225,103.19,103.205,50000000.0
2008-06-13 10:02:00,103.2,103.23,103.195,103.225,55000000.0
2008-06-13 10:03:00,103.22,103.255,103.22,103.24,63700000.0
2008-06-13 10:04:00,103.23,103.265,103.225,103.265,86000000.0
2008-06-13 10:05:00,103.265,103.285,103.23,103.24,103900000.0
2008-06-13 10:06:00,103.24,103.25,103.23,103.24,73100000.0
2008-06-13 10:07:00,103.235,103.25,103.21,103.235,113500000.0
2008-06-13 10:08:00,103.23,103.27,103.215,103.26,54000000.0
2008-06-13 10:09:00,103.265,103.285,103.255,103.28,53200000.0
2008-06-13 10:10:00,103.28,103.29,103.25,103.255,83600000.0
2008-06-13 10:11:00,103.26,103.26,103.23,103.23,81400000.0
2008-06-13 10:12:00,103.24,103.245,103.21,103.23,66700000.0
2008-06-13 10:13:00,103.23,103.23,103.2,103.225,39400000.0
2008-06-13 10:14:00,103.22,103.235,103.21,103.225,50200000.0
2008-06-13 10:15:00,103.225,103.28,103.225,103.26,95000000.0
2008-06-13 10:16:00,103.26,103.28,103.25,103.27,62200000.0
2008-06-13 10:17:00,103.27,103.305,103.27,103.295,87500000.0
2008-06-13 10:18:00,103.295,103.31,103.27,103.275,93000000.0
2008-06-13 10:19:00,103.28,103.3,103.27,103.29,56000000.0
2008-06-13 10:20:00,103.29,103.3,103.29,103.29,33300000.0
2008-06-13 10:21:00,103.3,103.31,103.28,103.3,54500000.0
2008-06-13 10:22:00,103.3,103.315,103.29,103.305,58200000.0
2008-06-13 10:23:00,103.31,103.35,103.305,103.33,86000000.0
2008-06-13 10:24:00,103.33,103.33,103.285,103.305,72900000.0
2008-06-13 10:25:00,103.31,103.32,103.29,103.3,141400000.0
2008-06-13 10:26:00,103.29,103.31,103.27,103.3,134000000.0
2008-06-13 10:27:00,103.295,103.35,103.29,103.34,102700000.0
2008-06-13 10:28:00,103.34,103.34,103.28,103.28,103200000.0
2008-06-13 10:29:00,103.285,103.3,103.28,103.3,87000000.0
2008-06-13 10:30:00,103.3,103.3,103.28,103.28,27100000.0
2008-06-13 10:31:00,103.285,103.31,103.285,103.3,28400000.0
2008-06-13 10:32:00,103.295,103.31,103.28,103.31,46300000.0
2008-06-13 10:33:00,103.31,103.33,103.3,103.32,56900000.0
2008-06-13 10:34:00,103.32,103.33,103.3,103.305,67800000.0
2008-06-13 10:35:00,103.305,103.33,103.305,103.33,67300000.0
2008-06-13 10:36:00,103.33,103.34,103.31,103.33,93300000.0
2008-06-13 10:37:00,103.33,103.34,103.31,103.32,109200000.0
2008-06-13 10:38:00,103.32,103.33,103.29,103.3,135300000.0
2008-06-13 10:39:00,103.295,103.3,103.27,103.285,97100000.0
2008-06-13 10:40:00,103.29,103.29,103.26,103.275,59300000.0
2008-06-13 10:41:00,103.28,103.3,103.27,103.29,97700000.0
2008-06-13 10:42:00,103.29,103.31,103.275,103.29,75500000.0
2008-06-13 10:43:00,103.3,103.31,103.275,103.29,82400000.0
2008-06-13 10:44:00,103.29,103.31,103.28,103.29,70000000.0
2008-06-13 10:45:00,103.3,103.31,103.29,103.31,69200000.0
2008-06-13 10:46:00,103.3,103.33,103.28,103.3,88100000.0
2008-06-13 10:47:00,103.3,103.32,103.295,103.3,84100000.0
2008-06-13 10:48:00,103.305,103.31,103.29,103.3,46400000.0
2008-06-13 10:49:00,103.3,103.3,103.28,103.285,35300000.0
2008-06-13 10:50:00,103.29,103.3,103.265,103.27,63600000.0
2008-06-13 10:51:00,103.27,103.29,103.26,103.28,53400000.0
2008-06-13 10:52:00,103.28,103.31,103.27,103.28,99400000.0
2008-06-13 10:53:00,103.285,103.31,103.28,103.28,95100000.0
2008-06-13 10:54:00,103.28,103.28,103.25,103.26,43100000.0
2008-06-13 10:55:00,103.26,103.28,103.225,103.24,63600000.0
2008-06-13 10:56:00,103.235,103.28,103.23,103.28,92300000.0
2008-06-13 10:57:00,103.29,103.31,103.26,103.28,114300000.0
2008-06-13 10:58:00,103.28,103.31,103.23,103.28,134000000.0
2008-06-13 10:59:00,103.28,103.31,103.265,103.28,112100000.0
2008-06-13 11:00:00,103.27,103.33,103.27,103.29,95300000.0
2008-06-13 11:01:00,103.29,103.325,103.28,103.285,99800000.0
2008-06-13 11:02:00,103.29,103.35,103.285,103.34,71600000.0
2008-06-13 11:03:00,103.34,103.35,103.325,103.33,82900000.0
2008-06-13 11:04:00,103.33,103.34,103.31,103.34,65800000.0
2008-06-13 11:05:00,103.335,103.36,103.315,103.32,106700000.0
2008-06-13 11:06:00,103.32,103.325,103.27,103.27,104200000.0
2008-06-13 11:07:00,103.27,103.28,103.26,103.28,59500000.0
2008-06-13 11:08:00,103.28,103.3,103.27,103.3,68300000.0
2008-06-13 11:09:00,103.3,103.32,103.29,103.3,104100000.0
2008-06-13 11:10:00,103.3,103.32,103.3,103.31,101700000.0
2008-06-13 11:11:00,103.31,103.36,103.31,103.355,83200000.0
2008-06-13 11:12:00,103.35,103.37,103.35,103.365,44600000.0
2008-06-13 11:13:00,103.37,103.38,103.345,103.35,64000000.0
2008-06-13 11:14:00,103.355,103.365,103.33,103.33,126200000.0
2008-06-13 11:15:00,103.33,103.38,103.315,103.34,58300000.0
2008-06-13 11:16:00,103.34,103.34,103.29,103.295,77600000.0
2008-06-13 11:17:00,103.29,103.32,103.265,103.27,115200000.0
2008-06-13 11:18:00,103.275,103.29,103.25,103.275,89300000.0
2008-06-13 11:19:00,103.28,103.29,103.26,103.27,91500000.0
2008-06-13 11:20:00,103.27,103.285,103.24,103.245,58900000.0
2008-06-13 11:21:00,103.25,103.27,103.24,103.26,89900000.0
2008-06-13 11:22:00,103.26,103.27,103.24,103.24,37900000.0
2008-06-13 11:23:00,103.24,103.25,103.2,103.25,81900000.0
2008-06-13 11:24:00,103.25,103.28,103.24,103.27,53500000.0
2008-06-13 11:25:00,103.27,103.29,103.24,103.24,54000000.0
2008-06-13 11:26:00,103.24,103.24,103.205,103.21,84500000.0
2008-06-13 11:27:00,103.205,103.27,103.2,103.26,97300000.0
2008-06-13 11:28:00,103.26,103.26,103.1,103.16,122200000.0
2008-06-13 11:29:00,103.16,103.225,103.16,103.195,131800000.0
2008-06-13 11:30:00,103.2,103.21,103.16,103.2,108400000.0
2008-06-13 11:31:00,103.2,103.22,103.02,103.03,165700000.0
2008-06-13 11:32:00,103.03,103.08,103.025,103.07,124500000.0
2008-06-13 11:33:00,103.07,103.085,103.05,103.07,104400000.0
2008-06-13 11:34:00,103.07,103.075,103.035,103.06,81000000.0
2008-06-13 11:35:00,103.055,103.1,103.05,103.065,85800000.0
2008-06-13 11:36:00,103.06,103.075,102.98,102.98,114500000.0
2008-06-13 11:37:00,102.995,103.0,102.95,103.0,128700000.0
2008-06-13 11:38:00,103.0,103.03,102.965,103.0,155500000.0
2008-06-13 11:39:00,102.99,103.01,102.96,103.0,111000000.0
2008-06-13 11:40:00,103.0,103.02,102.98,103.0,79100000.0
2008-06-13 11:41:00,103.0,103.0,102.915,102.97,80400000.0
2008-06-13 11:42:00,102.975,102.99,102.935,102.945,80700000.0
2008-06-13 11:43:00,102.95,102.96,102.91,102.92,67400000.0
2008-06-13 11:44:00,102.925,102.985,102.92,102.98,71200000.0
2008-06-13 11:45:00,102.975,103.03,102.975,103.01,85100000.0
2008-06-13 11:46:00,103.01,103.07,103.01,103.06,83000000.0
2008-06-13 11:47:00,103.06,103.07,102.99,103.02,90000000.0
2008-06-13 11:48:00,103.025,103.04,103.005,103.025,90500000.0
2008-06-13 11:49:00,103.03,103.05,103.02,103.04,97900000.0
2008-06-13 11:50:00,103.04,103.04,103.01,103.04,91600000.0
2008-06-13 11:51:00,103.04,103.07,103.03,103.04,72900000.0
2008-06-13 11:52:00,103.04,103.08,103.025,103.07,90800000.0
2008-06-13 11:53:00,103.065,103.1,103.035,103.1,151200000.0
2008-06-13 11:54:00,103.1,103.15,103.08,103.12,139400000.0
2008-06-13 11:55:00,103.13,103.19,103.11,103.19,124200000.0
2008-06-13 11:56:00,103.19,103.2,103.14,103.15,100400000.0
2008-06-13 11:57:00,103.15,103.16,103.12,103.13,81000000.0
2008-06-13 11:58:00,103.12,103.14,103.12,103.12,55400000.0
2008-06-13 11:59:00,103.12,103.13,103.09,103.09,60900000.0
2008-06-13 12:00:00,103.09,103.1,103.06,103.08,106500000.0
2008-06-13 12:01:00,103.08,103.09,103.04,103.05,114400000.0
2008-06-13 12:02:00,103.05,103.06,103.02,103.04,89600000.0
2008-06-13 12:03:00,103.035,103.05,103.03,103.04,49500000.0
2008-06-13 12:04:00,103.04,103.055,103.025,103.045,49300000.0
2008-06-13 12:05:00,103.04,103.06,103.03,103.05,79700000.0
2008-06-13 12:06:00,103.05,103.07,103.02,103.03,84900000.0
2008-06-13 12:07:00,103.03,103.045,103.02,103.035,86400000.0
2008-06-13 12:08:00,103.04,103.04,102.99,103.0,82000000.0
2008-06-13 12:09:00,103.0,103.01,102.99,103.0,97400000.0
2008-06-13 12:10:00,103.0,103.0,102.99,103.0,74000000.0
2008-06-13 12:11:00,103.0,103.01,102.97,102.99,158300000.0
2008-06-13 12:12:00,102.99,103.01,102.97,102.98,95300000.0
2008-06-13 12:13:00,102.98,103.02,102.98,103.01,172300000.0
2008-06-13 12:14:00,103.01,103.025,103.005,103.015,58300000.0
2008-06-13 12:15:00,103.02,103.04,103.0,103.02,81400000.0
2008-06-13 12:16:00,103.02,103.03,102.99,103.0,114700000.0
2008-06-13 12:17:00,103.0,103.01,102.98,103.005,89000000.0
2008-06-13 12:18:00,103.01,103.02,102.99,103.0,122000000.0
2008-06-13 12:19:00,103.005,103.02,102.98,103.0,99400000.0
2008-06-13 12:20:00,103.0,103.01,102.99,103.0,90400000.0
2008-06-13 12:21:00,102.99,103.01,102.96,102.97,157900000.0
2008-06-13 12:22:00,102.97,103.03,102.97,102.98,102700000.0
2008-06-13 12:23:00,102.975,103.01,102.97,103.0,105500000.0
2008-06-13 12:24:00,103.0,103.01,102.97,102.98,344000000.0
2008-06-13 12:25:00,102.98,102.99,102.97,102.99,328500000.0
2008-06-13 12:26:00,102.99,102.99,102.96,102.96,419700000.0
2008-06-13 12:27:00,102.96,102.99,102.94,102.965,214300000.0
2008-06-13 12:28:00,102.965,102.985,102.955,102.975,154100000.0
2008-06-13 12:29:00,102.97,102.985,102.96,102.98,152100000.0
2008-06-13 12:30:00,102.98,102.99,102.93,102.94,406200000.0
2008-06-13 12:31:00,102.94,102.96,102.92,102.93,323300000.0
2008-06-13 12:32:00,102.92,102.95,102.9,102.91,416300000.0
2008-06-13 12:33:00,102.92,102.94,102.9,102.93,408300000.0
2008-06-13 12:34:00,102.93,102.95,102.92,102.94,406000000.0
2008-06-13 12:35:00,102.93,102.94,102.91,102.92,264700000.0
2008-06-13 12:36:00,102.92,102.93,102.9,102.92,427100000.0
2008-06-13 12:37:00,102.92,102.945,102.91,102.945,273200000.0
2008-06-13 12:38:00,102.945,102.95,102.93,102.94,360200000.0
2008-06-13 12:39:00,102.94,102.955,102.93,102.95,163500000.0
2008-06-13 12:40:00,102.95,102.97,102.94,102.95,296000000.0
2008-06-13 12:41:00,102.95,102.97,102.94,102.94,243400000.0
2008-06-13 12:42:00,102.94,102.95,102.92,102.93,152900000.0
2008-06-13 12:43:00,102.93,102.965,102.93,102.96,161900000.0
2008-06-13 12:44:00,102.96,102.985,102.94,102.955,349900000.0
2008-06-13 12:45:00,102.96,102.98,102.92,102.92,365800000.0
2008-06-13 12:46:00,102.92,102.92,102.89,102.91,527300000.0
2008-06-13 12:47:00,102.91,102.94,102.885,102.89,287700000.0
2008-06-13 12:48:00,102.89,102.92,102.89,102.915,219300000.0
2008-06-13 12:49:00,102.915,102.94,102.91,102.92,249800000.0
2008-06-13 12:50:00,102.91,102.935,102.905,102.93,117000000.0
2008-06-13 12:51:00,102.93,102.95,102.925,102.94,217500000.0
2008-06-13 12:52:00,102.94,102.96,102.94,102.96,85800000.0
2008-06-13 12:53:00,102.96,102.97,102.95,102.96,50700000.0
2008-06-13 12:54:00,102.96,102.96,102.94,102.945,139500000.0
2008-06-13 12:55:00,102.94,102.97,102.94,102.96,57500000.0
2008-06-13 12:56:00,102.96,102.975,102.95,102.975,97100000.0
2008-06-13 12:57:00,102.97,102.98,102.945,102.975,230700000.0
2008-06-13 12:58:00,102.98,103.0,102.97,102.985,121500000.0
2008-06-13 12:59:00,102.985,103.0,102.98,102.98,94000000.0
2008-06-13 13:00:00,102.985,103.005,102.97,103.0,96600000.0
2008-06-13 13:01:00,102.995,103.005,102.94,102.94,161300000.0
2008-06-13 13:02:00,102.94,102.95,102.92,102.93,150900000.0
2008-06-13 13:03:00,102.93,102.95,102.93,102.945,132500000.0
2008-06-13 13:04:00,102.94,102.97,102.94,102.95,192800000.0
2008-06-13 13:05:00,102.945,102.975,102.94,102.95,131900000.0
2008-06-13 13:06:00,102.95,102.97,102.945,102.945,120400000.0
2008-06-13 13:07:00,102.95,102.96,102.925,102.925,125000000.0
2008-06-13 13:08:00,102.935,102.935,102.87,102.88,246700000.0
2008-06-13 13:09:00,102.88,102.9,102.87,102.89,169500000.0
2008-06-13 13:10:00,102.89,102.94,102.89,102.93,197700000.0
2008-06-13 13:11:00,102.93,102.93,102.91,102.91,162200000.0
2008-06-13 13:12:00,102.92,102.925,102.9,102.91,244200000.0
2008-06-13 13:13:00,102.915,102.92,102.88,102.88,82600000.0
2008-06-13 13:14:00,102.88,102.89,102.77,102.795,224800000.0
2008-06-13 13:15:00,102.79,102.82,102.785,102.815,240800000.0
2008-06-13 13:16:00,102.82,102.84,102.81,102.825,215900000.0
2008-06-13 13:17:00,102.83,102.83,102.8,102.8,240900000.0
2008-06-13 13:18:00,102.8,102.83,102.8,102.81,324200000.0
2008-06-13 13:19:00,102.805,102.82,102.8,102.81,139200000.0
2008-06-13 13:20:00,102.81,102.835,102.8,102.835,143200000.0
2008-06-13 13:21:00,102.835,102.855,102.83,102.845,209699999.0
2008-06-13 13:22:00,102.845,102.85,102.815,102.825,115100000.0
2008-06-13 13:23:00,102.825,102.835,102.815,102.835,126200000.0
2008-06-13 13:24:00,102.84,102.855,102.83,102.845,227200000.0
2008-06-13 13:25:00,102.84,102.85,102.82,102.82,428500000.0
2008-06-13 13:26:00,102.82,102.875,102.8,102.86,343700000.0
2008-06-13 13:27:00,102.875,102.88,102.85,102.875,274700000.0
2008-06-13 13:28:00,102.885,102.905,102.85,102.9,182000000.0
2008-06-13 13:29:00,102.9,102.91,102.89,102.9,100300000.0
2008-06-13 13:30:00,102.9,102.95,102.895,102.91,162600000.0
2008-06-13 13:31:00,102.91,102.95,102.9,102.93,199300000.0
2008-06-13 13:32:00,102.93,102.94,102.91,102.91,202700000.0
2008-06-13 13:33:00,102.91,102.925,102.905,102.91,126000000.0
2008-06-13 13:34:00,102.91,102.93,102.895,102.895,123000000.0
2008-06-13 13:35:00,102.895,102.91,102.895,102.91,98600000.0
2008-06-13 13:36:00,102.9,102.945,102.9,102.915,160800000.0
2008-06-13 13:37:00,102.91,102.96,102.91,102.95,118800000.0
2008-06-13 13:38:00,102.955,102.96,102.95,102.95,58900000.0
2008-06-13 13:39:00,102.955,102.975,102.94,102.965,105400000.0
2008-06-13 13:40:00,102.97,102.97,102.94,102.94,98900000.0
2008-06-13 13:41:00,102.94,102.975,102.94,102.95,117500000.0
2008-06-13 13:42:00,102.95,102.95,102.92,102.925,146300000.0
2008-06-13 13:43:00,102.935,102.94,102.905,102.905,166200000.0
2008-06-13 13:44:00,102.905,102.92,102.895,102.9,65600000.0
2008-06-13 13:45:00,102.9,102.91,102.895,102.91,137700000.0
2008-06-13 13:46:00,102.91,102.93,102.9,102.915,194400000.0
2008-06-13 13:47:00,102.915,102.93,102.91,102.93,111200000.0
2008-06-13 13:48:00,102.93,102.96,102.92,102.94,116900000.0
2008-06-13 13:49:00,102.95,102.965,102.93,102.94,138900000.0
2008-06-13 13:50:00,102.93,102.95,102.92,102.94,219400000.0
2008-06-13 13:51:00,102.94,102.94,102.92,102.93,132300000.0
2008-06-13 13:52:00,102.93,102.975,102.92,102.975,69900000.0
2008-06-13 13:53:00,102.975,103.0,102.965,102.97,104600000.0
2008-06-13 13:54:00,102.975,102.985,102.96,102.97,164700000.0
2008-06-13 13:55:00,102.965,102.98,102.96,102.97,135600000.0
2008-06-13 13:56:00,102.97,102.98,102.96,102.97,126000000.0
2008-06-13 13:57:00,102.97,102.98,102.95,102.955,207000000.0
2008-06-13 13:58:00,102.95,102.99,102.94,102.98,326100000.0
2008-06-13 13:59:00,102.98,102.98,102.96,102.965,48800000.0
2008-06-13 14:00:00,102.97,102.97,102.94,102.95,123500000.0
2008-06-13 14:01:00,102.95,102.955,102.93,102.955,78600000.0
2008-06-13 14:02:00,102.955,102.965,102.94,102.94,195300000.0
2008-06-13 14:03:00,102.94,102.96,102.94,102.945,83400000.0
2008-06-13 14:04:00,102.95,102.97,102.94,102.95,297900000.0
2008-06-13 14:05:00,102.95,102.965,102.94,102.95,185299999.0
2008-06-13 14:06:00,102.95,102.965,102.94,102.95,389499999.0
2008-06-13 14:07:00,102.95,102.99,102.94,102.99,190100000.0
2008-06-13 14:08:00,102.98,103.05,102.98,103.03,285900001.0
2008-06-13 14:09:00,103.03,103.06,103.03,103.05,130400000.0
2008-06-13 14:10:00,103.05,103.1,103.05,103.07,114700000.0
2008-06-13 14:11:00,103.065,103.08,103.05,103.065,146500000.0
2008-06-13 14:12:00,103.06,103.08,103.035,103.035,234800000.0
2008-06-13 14:13:00,103.04,103.05,103.015,103.03,173000000.0
2008-06-13 14:14:00,103.03,103.05,103.03,103.03,216600000.0
2008-06-13 14:15:00,103.03,103.04,103.01,103.01,276400000.0
2008-06-13 14:16:00,103.01,103.035,103.01,103.02,390100000.0
2008-06-13 14:17:00,103.02,103.055,103.02,103.05,161600000.0
2008-06-13 14:18:00,103.05,103.06,103.025,103.045,258100000.0
2008-06-13 14:19:00,103.045,103.07,103.045,103.05,266800001.0
2008-06-13 14:20:00,103.05,103.07,103.02,103.03,350299999.0
2008-06-13 14:21:00,103.035,103.06,103.02,103.02,115100000.0
2008-06-13 14:22:00,103.025,103.03,103.0,103.005,143800000.0
2008-06-13 14:23:00,103.005,103.01,102.97,102.985,150100000.0
2008-06-13 14:24:00,102.985,103.005,102.97,102.985,64600000.0
2008-06-13 14:25:00,102.99,102.995,102.97,102.985,92300000.0
2008-06-13 14:26:00,102.985,103.0,102.96,102.975,191800000.0
2008-06-13 14:27:00,102.98,102.995,102.96,102.98,134800000.0
2008-06-13 14:28:00,102.975,103.045,102.97,103.01,120000000.0
2008-06-13 14:29:00,103.01,103.025,102.92,102.92,169300000.0
2008-06-13 14:30:00,102.94,103.05,102.92,103.005,260500000.0
2008-06-13 14:31:00,103.0,103.055,102.98,103.04,208800000.0
2008-06-13 14:32:00,103.045,103.065,102.99,103.01,234100000.0
2008-06-13 14:33:00,103.01,103.09,103.01,103.09,295400000.0
2008-06-13 14:34:00,103.085,103.105,102.98,102.985,233700000.0
2008-06-13 14:35:00,102.985,103.025,102.97,103.01,358600000.0
2008-06-13 14:36:00,103.01,103.03,102.96,102.98,261600000.0
2008-06-13 14:37:00,102.98,102.99,102.945,102.955,305600000.0
2008-06-13 14:38:00,102.96,102.97,102.93,102.935,249800000.0
2008-06-13 14:39:00,102.935,102.96,102.92,102.93,467400000.0
2008-06-13 14:40:00,102.93,102.93,102.83,102.85,721300000.0
2008-06-13 14:41:00,102.85,102.88,102.84,102.88,692300000.0
2008-06-13 14:42:00,102.88,102.9,102.84,102.86,507100000.0
2008-06-13 14:43:00,102.86,102.865,102.82,102.83,601200000.0
2008-06-13 14:44:00,102.83,102.855,102.82,102.83,690000000.0
2008-06-13 14:45:00,102.83,102.86,102.825,102.84,630300000.0
2008-06-13 14:46:00,102.84,102.85,102.805,102.85,812800000.0
2008-06-13 14:47:00,102.86,102.9,102.86,102.87,540300000.0
2008-06-13 14:48:00,102.87,102.88,102.85,102.86,808500000.0
2008-06-13 14:49:00,102.86,102.87,102.85,102.86,611900000.0
2008-06-13 14:50:00,102.87,102.87,102.85,102.86,704400000.0
2008-06-13 14:51:00,102.86,102.87,102.81,102.84,655800000.0
2008-06-13 14:52:00,102.83,102.87,102.83,102.86,471600000.0
2008-06-13 14:53:00,102.85,102.86,102.835,102.85,510400000.0
2008-06-13 14:54:00,102.85,102.86,102.82,102.82,316400000.0
2008-06-13 14:55:00,102.83,102.845,102.8,102.83,530000000.0
2008-06-13 14:56:00,102.83,102.86,102.82,102.85,497800000.0
2008-06-13 14:57:00,102.85,102.86,102.82,102.855,350500000.0
2008-06-13 14:58:00,102.855,102.93,102.85,102.9,373100000.0
2008-06-13 14:59:00,102.905,102.92,102.88,102.9,413800000.0
2008-06-13 15:00:00,102.9,102.91,102.87,102.895,314300000.0
2008-06-13 15:01:00,102.89,102.925,102.875,102.9,268200000.0
2008-06-13 15:02:00,102.9,102.925,102.88,102.92,472000000.0
2008-06-13 15:03:00,102.92,102.92,102.88,102.885,290100000.0
2008-06-13 15:04:00,102.89,102.92,102.885,102.905,142200000.0
2008-06-13 15:05:00,102.905,102.91,102.87,102.87,366500000.0
2008-06-13 15:06:00,102.87,102.88,102.85,102.85,338600000.0
2008-06-13 15:07:00,102.85,102.875,102.84,102.855,180600000.0
2008-06-13 15:08:00,102.855,102.86,102.84,102.84,250400000.0
2008-06-13 15:09:00,102.85,102.85,102.8,102.8,287200000.0
2008-06-13 15:10:00,102.815,102.855,102.815,102.825,149800000.0
2008-06-13 15:11:00,102.825,102.835,102.795,102.795,111000000.0
2008-06-13 15:12:00,102.79,102.81,102.78,102.805,124600000.0
2008-06-13 15:13:00,102.805,102.81,102.785,102.805,139900000.0
2008-06-13 15:14:00,102.8,102.815,102.78,102.785,131100000.0
2008-06-13 15:15:00,102.78,102.795,102.75,102.765,194800000.0
2008-06-13 15:16:00,102.76,102.79,102.76,102.775,121200000.0
2008-06-13 15:17:00,102.775,102.775,102.74,102.74,241500000.0
2008-06-13 15:18:00,102.74,102.815,102.74,102.81,232800000.0
2008-06-13 15:19:00,102.81,102.82,102.8,102.805,97000000.0
2008-06-13 15:20:00,102.805,102.81,102.78,102.785,109800000.0
2008-06-13 15:21:00,102.785,102.795,102.76,102.795,207300000.0
2008-06-13 15:22:00,102.795,102.82,102.775,102.785,295400000.0
2008-06-13 15:23:00,102.78,102.795,102.78,102.79,68700000.0
2008-06-13 15:24:00,102.79,102.8,102.77,102.79,197000000.0
2008-06-13 15:25:00,102.79,102.815,102.79,102.8,309700000.0
2008-06-13 15:26:00,102.8,102.835,102.8,102.825,286500000.0
2008-06-13 15:27:00,102.825,102.835,102.81,102.815,176200000.0
2008-06-13 15:28:00,102.81,102.835,102.8,102.815,247200000.0
2008-06-13 15:29:00,102.82,102.845,102.81,102.83,284400000.0
2008-06-13 15:30:00,102.83,102.85,102.805,102.83,332900000.0
2008-06-13 15:31:00,102.835,102.845,102.805,102.845,151500000.0
2008-06-13 15:32:00,102.85,102.85,102.82,102.85,225700000.0
2008-06-13 15:33:00,102.85,102.865,102.81,102.81,166400000.0
2008-06-13 15:34:00,102.815,102.835,102.795,102.82,139700000.0
2008-06-13 15:35:00,102.825,102.83,102.79,102.8,230100000.0
2008-06-13 15:36:00,102.8,102.825,102.79,102.795,254200000.0
2008-06-13 15:37:00,102.795,102.82,102.79,102.805,271500000.0
2008-06-13 15:38:00,102.805,102.815,102.79,102.8,235100000.0
2008-06-13 15:39:00,102.805,102.82,102.8,102.805,170100000.0
2008-06-13 15:40:00,102.805,102.815,102.79,102.815,217400000.0
2008-06-13 15:41:00,102.81,102.83,102.79,102.83,305100000.0
2008-06-13 15:42:00,102.83,102.89,102.825,102.88,344600000.0
2008-06-13 15:43:00,102.875,102.88,102.84,102.855,292900000.0
2008-06-13 15:44:00,102.85,102.855,102.83,102.85,217100000.0
2008-06-13 15:45:00,102.85,102.855,102.83,102.835,250100000.0
2008-06-13 15:46:00,102.835,102.855,102.825,102.83,199200000.0
2008-06-13 15:47:00,102.83,102.84,102.82,102.835,209000000.0
2008-06-13 15:48:00,102.835,102.85,102.83,102.84,175200000.0
2008-06-13 15:49:00,102.84,102.865,102.82,102.83,194500000.0
2008-06-13 15:50:00,102.835,102.84,102.8,102.815,128300000.0
2008-06-13 15:51:00,102.82,102.835,102.8,102.815,119800000.0
2008-06-13 15:52:00,102.81,102.825,102.8,102.815,106600000.0
2008-06-13 15:53:00,102.815,102.84,102.81,102.825,212200000.0
2008-06-13 15:54:00,102.815,102.84,102.8,102.84,216200000.0
2008-06-13 15:55:00,102.85,102.87,102.8,102.81,525800000.0
2008-06-13 15:56:00,102.81,102.825,102.8,102.8,416600000.0
2008-06-13 15:57:00,102.8,102.87,102.8,102.845,243800000.0
2008-06-13 15:58:00,102.845,102.86,102.825,102.83,115800000.0
2008-06-13 15:59:00,102.83,102.885,102.82,102.83,152300000.0
2008-06-13 16:00:00,102.835,102.865,102.83,102.855,116500000.0
2008-06-13 16:01:00,102.85,102.885,102.85,102.86,102200000.0
2008-06-13 16:02:00,102.86,102.885,102.85,102.865,112100000.0
2008-06-13 16:03:00,102.865,102.88,102.835,102.835,132700000.0
2008-06-13 16:04:00,102.835,102.86,102.81,102.845,227600000.0
2008-06-13 16:05:00,102.845,102.855,102.825,102.84,318200000.0
2008-06-13 16:06:00,102.845,102.875,102.815,102.82,286000000.0
2008-06-13 16:07:00,102.82,102.82,102.795,102.82,469100000.0
2008-06-13 16:08:00,102.82,102.83,102.79,102.805,274300000.0
2008-06-13 16:09:00,102.81,102.815,102.78,102.81,312300000.0
2008-06-13 16:10:00,102.815,102.85,102.79,102.8,222500000.0
2008-06-13 16:11:00,102.8,102.82,102.755,102.77,336800000.0
2008-06-13 16:12:00,102.77,102.775,102.74,102.75,374900000.0
2008-06-13 16:13:00,102.75,102.75,102.71,102.735,256700000.0
2008-06-13 16:14:00,102.74,102.745,102.705,102.72,243700000.0
2008-06-13 16:15:00,102.71,102.73,102.695,102.725,295400000.0
2008-06-13 16:16:00,102.725,102.755,102.72,102.735,308900000.0
2008-06-13 16:17:00,102.735,102.745,102.72,102.72,281600000.0
2008-06-13 16:18:00,102.73,102.755,102.71,102.75,150000000.0
2008-06-13 16:19:00,102.74,102.765,102.73,102.745,168100000.0
2008-06-13 16:20:00,102.75,102.77,102.74,102.76,126500000.0
2008-06-13 16:21:00,102.765,102.785,102.765,102.785,138300000.0
2008-06-13 16:22:00,102.785,102.79,102.76,102.775,165600000.0
2008-06-13 16:23:00,102.77,102.795,102.755,102.785,204500000.0
2008-06-13 16:24:00,102.78,102.805,102.765,102.795,267300000.0
2008-06-13 16:25:00,102.79,102.81,102.765,102.79,266700000.0
2008-06-13 16:26:00,102.785,102.8,102.75,102.77,444500000.0
2008-06-13 16:27:00,102.76,102.77,102.745,102.77,298800000.0
2008-06-13 16:28:00,102.78,102.78,102.74,102.75,248100000.0
2008-06-13 16:29:00,102.755,102.77,102.745,102.765,189100000.0
2008-06-13 16:30:00,102.77,102.795,102.76,102.79,219100000.0
2008-06-13 16:31:00,102.795,102.805,102.75,102.755,280200000.0
2008-06-13 16:32:00,102.755,102.755,102.74,102.745,360800000.0
2008-06-13 16:33:00,102.75,102.755,102.74,102.74,418800000.0
2008-06-13 16:34:00,102.74,102.74,102.74,102.74,382100000.0
2008-06-13 16:35:00,102.74,102.745,102.71,102.72,216100000.0
2008-06-13 16:36:00,102.715,102.75,102.71,102.74,264000000.0
2008-06-13 16:37:00,102.74,102.76,102.73,102.75,264400000.0
2008-06-13 16:38:00,102.75,102.76,102.74,102.745,336400000.0
2008-06-13 16:39:00,102.75,102.79,102.74,102.78,404400000.0
2008-06-13 16:40:00,102.78,102.8,102.77,102.78,233600000.0
2008-06-13 16:41:00,102.78,102.8,102.77,102.79,231200000.0
2008-06-13 16:42:00,102.79,102.8,102.77,102.78,215700000.0
2008-06-13 16:43:00,102.775,102.795,102.77,102.78,275300000.0
2008-06-13 16:44:00,102.785,102.8,102.78,102.79,140500000.0
2008-06-13 16:45:00,102.79,102.8,102.78,102.78,193400000.0
2008-06-13 16:46:00,102.78,102.795,102.78,102.79,248200000.0
2008-06-13 16:47:00,102.79,102.8,102.78,102.79,189400000.0
2008-06-13 16:48:00,102.79,102.8,102.78,102.8,295600000.0
2008-06-13 16:49:00,102.81,102.81,102.79,102.8,398100000.0
2008-06-13 16:50:00,102.8,102.81,102.78,102.795,298500000.0
2008-06-13 16:51:00,102.795,102.805,102.78,102.78,510500000.0
2008-06-13 16:52:00,102.78,102.81,102.78,102.795,441800000.0
2008-06-13 16:53:00,102.79,102.825,102.785,102.81,264300000.0
2008-06-13 16:54:00,102.81,102.82,102.805,102.82,134900000.0
2008-06-13 16:55:00,102.815,102.84,102.8,102.82,371400000.0
2008-06-13 16:56:00,102.82,102.85,102.82,102.84,392000000.0
2008-06-13 16:57:00,102.84,102.87,102.82,102.82,249900000.0
2008-06-13 16:58:00,102.82,102.83,102.8,102.81,382800000.0
2008-06-13 16:59:00,102.8,102.82,102.78,102.79,497100000.0
2008-06-13 17:00:00,102.79,102.82,102.785,102.79,448700000.0
2008-06-13 17:01:00,102.8,102.805,102.78,102.79,386200000.0
2008-06-13 17:02:00,102.79,102.8,102.78,102.79,422200000.0
2008-06-13 17:03:00,102.79,102.8,102.78,102.78,329800000.0
2008-06-13 17:04:00,102.78,102.81,102.78,102.78,303100000.0
2008-06-13 17:05:00,102.78,102.82,102.78,102.79,326800000.0
2008-06-13 17:06:00,102.795,102.815,102.79,102.8,323600000.0
2008-06-13 17:07:00,102.8,102.8,102.785,102.79,520700000.0
2008-06-13 17:08:00,102.79,102.81,102.79,102.8,275000000.0
2008-06-13 17:09:00,102.8,102.82,102.79,102.81,355500000.0
2008-06-13 17:10:00,102.81,102.84,102.81,102.83,312700000.0
2008-06-13 17:11:00,102.835,102.86,102.825,102.85,262300000.0
2008-06-13 17:12:00,102.855,102.86,102.81,102.83,315800000.0
2008-06-13 17:13:00,102.83,102.85,102.82,102.85,417700000.0
2008-06-13 17:14:00,102.85,102.86,102.82,102.83,342600000.0
2008-06-13 17:15:00,102.83,102.88,102.82,102.87,512800000.0
2008-06-13 17:16:00,102.87,102.91,102.87,102.9,185900000.0
2008-06-13 17:17:00,102.905,102.92,102.89,102.905,225400000.0
2008-06-13 17:18:00,102.905,102.935,102.885,102.91,92000000.0
2008-06-13 17:19:00,102.915,102.935,102.9,102.9,145800000.0
2008-06-13 17:20:00,102.9,102.94,102.895,102.935,97100000.0
2008-06-13 17:21:00,102.93,102.97,102.93,102.96,117200000.0
2008-06-13 17:22:00,102.965,103.0,102.955,102.96,149700000.0
2008-06-13 17:23:00,102.96,102.99,102.95,102.98,124400000.0
2008-06-13 17:24:00,102.98,103.03,102.98,103.005,120200000.0
2008-06-13 17:25:00,103.005,103.045,103.0,103.015,105500000.0
2008-06-13 17:26:00,103.01,103.045,103.01,103.02,79400000.0
2008-06-13 17:27:00,103.015,103.03,103.01,103.015,69700000.0
2008-06-13 17:28:00,103.015,103.025,102.99,103.01,52000000.0
2008-06-13 17:29:00,103.005,103.01,102.995,103.0,65300000.0
2008-06-13 17:30:00,103.0,103.03,103.0,103.03,115800000.0
2008-06-13 17:31:00,103.035,103.04,103.0,103.0,98100000.0
2008-06-13 17:32:00,103.01,103.04,102.995,103.025,117700000.0
2008-06-13 17:33:00,103.02,103.06,103.015,103.04,125600000.0
2008-06-13 17:34:00,103.035,103.06,103.02,103.035,117100000.0
2008-06-13 17:35:00,103.03,103.045,103.0,103.02,96500000.0
2008-06-13 17:36:00,103.025,103.03,102.995,103.005,134500000.0
2008-06-13 17:37:00,103.0,103.01,102.965,102.97,96700000.0
2008-06-13 17:38:00,102.97,102.98,102.955,102.955,70900000.0
2008-06-13 17:39:00,102.965,102.99,102.955,102.98,100500000.0
2008-06-13 17:40:00,102.98,103.01,102.97,103.0,74000000.0
2008-06-13 17:41:00,103.005,103.025,102.995,103.005,94900000.0
2008-06-13 17:42:00,103.005,103.005,102.97,102.98,105400000.0
2008-06-13 17:43:00,102.98,102.985,102.95,102.95,122900000.0
2008-06-13 17:44:00,102.955,102.97,102.95,102.965,76300000.0
2008-06-13 17:45:00,102.97,102.98,102.955,102.98,103400000.0
2008-06-13 17:46:00,102.975,102.99,102.955,102.965,75100000.0
2008-06-13 17:47:00,102.97,103.025,102.96,103.005,131200000.0
2008-06-13 17:48:00,103.005,103.03,102.97,102.995,133800000.0
2008-06-13 17:49:00,102.995,103.005,102.97,102.98,136300000.0
2008-06-13 17:50:00,102.985,103.0,102.955,102.96,129400000.0
2008-06-13 17:51:00,102.96,102.99,102.95,102.96,120300000.0
2008-06-13 17:52:00,102.96,102.96,102.94,102.955,49800000.0
2008-06-13 17:53:00,102.955,102.96,102.925,102.94,81900000.0
2008-06-13 17:54:00,102.94,102.95,102.935,102.95,76400000.0
2008-06-13 17:55:00,102.95,102.95,102.92,102.93,114400000.0
2008-06-13 17:56:00,102.935,102.945,102.92,102.925,83200000.0
2008-06-13 17:57:00,102.925,102.93,102.91,102.91,116000000.0
2008-06-13 17:58:00,102.915,102.93,102.91,102.915,100900000.0
2008-06-13 17:59:00,102.92,102.925,102.905,102.91,65900000.0
2008-06-13 18:00:00,102.915,102.92,102.895,102.9,54400000.0
2008-06-13 18:01:00,102.9,102.92,102.89,102.91,94100000.0
2008-06-13 18:02:00,102.91,102.945,102.905,102.915,113800000.0
2008-06-13 18:03:00,102.915,102.925,102.91,102.925,77800000.0
2008-06-13 18:04:00,102.92,102.94,102.915,102.935,72700000.0
2008-06-13 18:05:00,102.935,102.945,102.92,102.93,49600000.0
2008-06-13 18:06:00,102.925,102.94,102.92,102.93,102100000.0
2008-06-13 18:07:00,102.93,102.965,102.92,102.955,121600000.0
2008-06-13 18:08:00,102.955,102.975,102.95,102.975,107600000.0
2008-06-13 18:09:00,102.975,102.99,102.97,102.97,37200000.0
2008-06-13 18:10:00,102.97,102.995,102.97,102.995,62700000.0
2008-06-13 18:11:00,102.995,103.02,102.99,103.02,54100000.0
2008-06-13 18:12:00,103.03,103.055,103.005,103.03,117000000.0
2008-06-13 18:13:00,103.03,103.045,103.025,103.025,89700000.0
2008-06-13 18:14:00,103.025,103.04,103.01,103.02,95200000.0
2008-06-13 18:15:00,103.02,103.035,103.02,103.03,40800000.0
2008-06-13 18:16:00,103.03,103.04,103.005,103.03,120300000.0
2008-06-13 18:17:00,103.03,103.045,103.01,103.03,97700000.0
2008-06-13 18:18:00,103.04,103.05,103.015,103.045,100100000.0
2008-06-13 18:19:00,103.05,103.05,103.005,103.025,69600000.0
2008-06-13 18:20:00,103.02,103.035,103.01,103.035,106800000.0
2008-06-13 18:21:00,103.03,103.04,103.02,103.035,82500000.0
2008-06-13 18:22:00,103.035,103.04,103.015,103.015,37700000.0
2008-06-13 18:23:00,103.02,103.03,103.015,103.02,118800000.0
2008-06-13 18:24:00,103.02,103.04,103.015,103.025,90900000.0
2008-06-13 18:25:00,103.025,103.04,103.02,103.02,69000000.0
2008-06-13 18:26:00,103.02,103.045,103.015,103.035,66300000.0
2008-06-13 18:27:00,103.035,103.045,103.015,103.015,98800000.0
2008-06-13 18:28:00,103.015,103.02,103.005,103.005,37800000.0
2008-06-13 18:29:00,103.01,103.01,102.985,102.985,41000000.0
2008-06-13 18:30:00,102.98,103.0,102.98,102.99,99000000.0
2008-06-13 18:31:00,102.99,102.99,102.97,102.98,40100000.0
2008-06-13 18:32:00,102.98,102.98,102.945,102.955,94700000.0
2008-06-13 18:33:00,102.955,102.96,102.945,102.95,22400000.0
2008-06-13 18:34:00,102.945,102.95,102.94,102.94,36400000.0
2008-06-13 18:35:00,102.94,102.95,102.93,102.94,60700000.0
2008-06-13 18:36:00,102.945,102.955,102.94,102.945,26100000.0
2008-06-13 18:37:00,102.95,102.97,102.94,102.96,38500000.0
2008-06-13 18:38:00,102.96,102.975,102.96,102.965,59600000.0
2008-06-13 18:39:00,102.965,103.005,102.955,102.99,99900000.0
2008-06-13 18:40:00,102.985,103.03,102.985,103.015,100200000.0
2008-06-13 18:41:00,103.015,103.02,103.005,103.02,44400000.0
2008-06-13 18:42:00,103.02,103.02,102.995,103.01,116400000.0
2008-06-13 18:43:00,103.01,103.01,102.99,102.99,54000000.0
2008-06-13 18:44:00,102.99,102.995,102.955,102.98,96800000.0
2008-06-13 18:45:00,102.975,102.985,102.97,102.985,46100000.0
2008-06-13 18:46:00,102.98,103.02,102.98,103.005,99600000.0
2008-06-13 18:47:00,103.01,103.02,103.005,103.01,77500000.0
2008-06-13 18:48:00,103.01,103.02,103.0,103.01,90100000.0
2008-06-13 18:49:00,103.01,103.07,102.99,103.035,88500000.0
2008-06-13 18:50:00,103.03,103.03,102.99,103.005,107400000.0
2008-06-13 18:51:00,103.01,103.01,102.98,102.98,52900000.0
2008-06-13 18:52:00,102.98,102.985,102.98,102.985,20000000.0
2008-06-13 18:53:00,102.99,103.005,102.99,102.995,21300000.0
2008-06-13 18:54:00,102.99,103.01,102.985,102.995,80200000.0
2008-06-13 18:55:00,102.995,103.005,102.98,102.99,64200000.0
2008-06-13 18:56:00,103.0,103.01,103.0,103.01,54200000.0
2008-06-13 18:57:00,103.005,103.015,102.985,102.99,49900000.0
2008-06-13 18:58:00,102.995,103.0,102.98,102.99,55700000.0
2008-06-13 18:59:00,102.985,103.0,102.98,103.0,47100000.0
2008-06-13 19:00:00,103.0,103.005,102.99,102.99,29900000.0
2008-06-13 19:01:00,102.995,103.0,102.99,102.995,13200000.0
2008-06-13 19:02:00,102.995,103.0,102.975,102.995,74800000.0
2008-06-13 19:03:00,103.0,103.005,102.975,103.005,92100000.0
2008-06-13 19:04:00,103.005,103.005,102.995,103.0,46200000.0
2008-06-13 19:05:00,103.0,103.02,103.0,103.015,28900000.0
2008-06-13 19:06:00,103.015,103.015,102.99,102.995,63500000.0
2008-06-13 19:07:00,103.0,103.0,102.965,102.965,68200000.0
2008-06-13 19:08:00,102.97,102.995,102.96,102.985,92800000.0
2008-06-13 19:09:00,102.995,103.0,102.985,102.995,48700000.0
2008-06-13 19:10:00,103.0,103.0,102.965,102.965,62700000.0
2008-06-13 19:11:00,102.97,103.0,102.97,103.0,78500000.0
2008-06-13 19:12:00,103.0,103.005,102.98,103.005,40000000.0
2008-06-13 19:13:00,103.0,103.025,102.995,103.025,79900000.0
2008-06-13 19:14:00,103.025,103.025,102.96,102.975,99700000.0
2008-06-13 19:15:00,102.98,103.015,102.98,103.01,76500000.0
2008-06-13 19:16:00,103.01,103.035,103.0,103.03,58500000.0
2008-06-13 19:17:00,103.035,103.035,103.005,103.015,78800000.0
2008-06-13 19:18:00,103.01,103.03,103.005,103.03,90100000.0
2008-06-13 19:19:00,103.03,103.03,103.0,103.01,192000000.0
2008-06-13 19:20:00,103.01,103.03,103.01,103.03,216200000.0
2008-06-13 19:21:00,103.03,103.03,103.01,103.03,135300000.0
2008-06-13 19:22:00,103.02,103.04,103.01,103.02,211200000.0
2008-06-13 19:23:00,103.02,103.03,103.0,103.01,300600000.0
2008-06-13 19:24:00,103.01,103.06,103.005,103.06,415000000.0
2008-06-13 19:25:00,103.06,103.06,103.02,103.04,151100000.0
2008-06-13 19:26:00,103.04,103.04,103.01,103.02,123300000.0
2008-06-13 19:27:00,103.02,103.04,103.01,103.04,200400000.0
2008-06-13 19:28:00,103.05,103.06,103.04,103.05,48500000.0
2008-06-13 19:29:00,103.05,103.06,103.04,103.04,369500000.0
2008-06-13 19:30:00,103.04,103.07,103.04,103.07,255400000.0
2008-06-13 19:31:00,103.07,103.07,103.01,103.03,260300000.0
2008-06-13 19:32:00,103.03,103.035,103.01,103.03,179500000.0
2008-06-13 19:33:00,103.03,103.06,103.01,103.05,162600000.0
2008-06-13 19:34:00,103.05,103.07,103.015,103.03,138100000.0
2008-06-13 19:35:00,103.03,103.03,103.01,103.03,83200000.0
2008-06-13 19:36:00,103.03,103.03,103.0,103.01,229100000.0
2008-06-13 19:37:00,103.01,103.03,103.01,103.03,264700000.0
2008-06-13 19:38:00,103.03,103.06,103.03,103.055,244700000.0
2008-06-13 19:39:00,103.05,103.06,103.03,103.05,207800000.0
2008-06-13 19:40:00,103.05,103.05,103.02,103.035,142800000.0
2008-06-13 19:41:00,103.03,103.04,103.02,103.035,245900000.0
2008-06-13 19:42:00,103.045,103.05,103.03,103.04,273800000.0
2008-06-13 19:43:00,103.04,103.04,103.03,103.04,74300000.0
2008-06-13 19:44:00,103.045,103.055,103.03,103.04,131100000.0
2008-06-13 19:45:00,103.045,103.05,103.015,103.02,174700000.0
2008-06-13 19:46:00,103.02,103.05,103.015,103.045,221900000.0
2008-06-13 19:47:00,103.05,103.06,103.03,103.045,108400000.0
2008-06-13 19:48:00,103.045,103.045,102.99,103.0,243000000.0
2008-06-13 19:49:00,103.0,103.02,102.99,103.01,244300000.0
2008-06-13 19:50:00,103.01,103.05,103.01,103.04,98800000.0
2008-06-13 19:51:00,103.04,103.05,103.03,103.05,118100000.0
2008-06-13 19:52:00,103.05,103.07,103.04,103.06,112700000.0
2008-06-13 19:53:00,103.06,103.07,103.055,103.06,63800000.0
2008-06-13 19:54:00,103.06,103.07,103.05,103.07,78700000.0
2008-06-13 19:55:00,103.07,103.07,103.03,103.05,225700000.0
2008-06-13 19:56:00,103.05,103.065,103.045,103.06,152400000.0
2008-06-13 19:57:00,103.06,103.07,103.045,103.06,79800000.0
2008-06-13 19:58:00,103.06,103.06,103.06,103.06,101800000.0
2008-06-13 19:59:00,103.06,103.07,103.05,103.06,108600000.0
2008-06-13 20:00:00,103.06,103.08,103.045,103.08,251400000.0
2008-06-13 20:01:00,103.08,103.08,103.06,103.08,146300000.0
2008-06-13 20:02:00,103.08,103.1,103.065,103.08,184400000.0
2008-06-13 20:03:00,103.08,103.09,103.05,103.05,285500000.0
2008-06-13 20:04:00,103.05,103.07,103.045,103.07,271000000.0
2008-06-13 20:05:00,103.07,103.08,103.07,103.08,95700000.0
2008-06-13 20:06:00,103.09,103.1,103.08,103.09,239100000.0
2008-06-13 20:07:00,103.09,103.12,103.09,103.1,234500000.0
2008-06-13 20:08:00,103.1,103.1,103.1,103.1,13200000.0
2008-06-13 20:09:00,103.1,103.1,103.08,103.1,115100000.0
2008-06-13 20:10:00,103.1,103.1,103.07,103.07,190200000.0
2008-06-13 20:11:00,103.07,103.08,103.03,103.05,356900000.0
2008-06-13 20:12:00,103.05,103.09,103.04,103.07,259500000.0
2008-06-13 20:13:00,103.07,103.08,103.06,103.07,157500000.0
2008-06-13 20:14:00,103.07,103.07,103.04,103.045,263200000.0
2008-06-13 20:15:00,103.045,103.07,103.04,103.04,288700000.0
2008-06-13 20:16:00,103.04,103.07,103.04,103.06,212000000.0
2008-06-13 20:17:00,103.06,103.06,103.05,103.06,192500000.0
2008-06-13 20:18:00,103.06,103.09,103.06,103.07,250700000.0
2008-06-13 20:19:00,103.07,103.08,103.05,103.06,240300000.0
2008-06-13 20:20:00,103.06,103.075,103.05,103.07,252000000.0
2008-06-13 20:21:00,103.07,103.08,103.06,103.07,238200000.0
2008-06-13 20:22:00,103.07,103.085,103.06,103.075,271200000.0
2008-06-13 20:23:00,103.07,103.1,103.06,103.085,235500000.0
2008-06-13 20:24:00,103.09,103.11,103.07,103.08,251000000.0
2008-06-13 20:25:00,103.08,103.1,103.07,103.1,332400000.0
2008-06-13 20:26:00,103.1,103.1,103.09,103.1,115100000.0
2008-06-13 20:27:00,103.1,103.1,103.07,103.08,243300000.0
2008-06-13 20:28:00,103.08,103.08,103.025,103.025,233100000.0
2008-06-13 20:29:00,103.03,103.05,103.02,103.05,335800000.0
2008-06-13 20:30:00,103.05,103.05,103.02,103.025,214300000.0
2008-06-13 20:31:00,103.025,103.06,103.02,103.04,264900000.0
2008-06-13 20:32:00,103.035,103.065,103.03,103.065,383400000.0
2008-06-13 20:33:00,103.06,103.08,103.06,103.07,254400000.0
2008-06-13 20:34:00,103.07,103.09,103.05,103.06,260600000.0
2008-06-13 20:35:00,103.06,103.07,103.06,103.06,55000000.0
2008-06-13 20:36:00,103.07,103.09,103.07,103.09,77200000.0
2008-06-13 20:37:00,103.09,103.09,103.08,103.08,95500000.0
2008-06-13 20:38:00,103.09,103.09,103.05,103.05,191400000.0
2008-06-13 20:39:00,103.05,103.07,103.045,103.06,361200000.0
2008-06-13 20:40:00,103.06,103.07,103.06,103.06,117700000.0
2008-06-13 20:41:00,103.06,103.08,103.05,103.07,116300000.0
2008-06-13 20:42:00,103.07,103.08,103.03,103.03,168700000.0
2008-06-13 20:43:00,103.04,103.04,103.02,103.035,224400000.0
2008-06-13 20:44:00,103.04,103.05,103.03,103.04,128800000.0
2008-06-13 20:45:00,103.04,103.06,103.03,103.04,210100000.0
2008-06-13 20:46:00,103.04,103.05,103.03,103.04,129700000.0
2008-06-13 20:47:00,103.05,103.06,103.04,103.06,196300000.0
2008-06-13 20:48:00,103.06,103.07,103.04,103.05,471600000.0
2008-06-13 20:49:00,103.05,103.06,103.04,103.04,293600000.0
2008-06-13 20:50:00,103.05,103.06,103.04,103.04,182100000.0
2008-06-13 20:51:00,103.04,103.05,103.03,103.05,291600000.0
2008-06-13 20:52:00,103.05,103.06,103.05,103.06,93500000.0
2008-06-13 20:53:00,103.06,103.07,103.06,103.07,139200000.0
2008-06-13 20:54:00,103.07,103.08,103.06,103.06,201100000.0
2008-06-13 20:55:00,103.06,103.08,103.055,103.055,170800000.0
2008-06-13 20:56:00,103.06,103.07,103.06,103.07,110700000.0
2008-06-13 20:57:00,103.07,103.08,103.05,103.08,245900000.0
2008-06-13 20:58:00,103.08,103.08,103.06,103.07,60800000.0
2008-06-13 20:59:00,103.07,103.08,103.05,103.06,219100000.0
2008-06-13 21:00:00,103.06,103.07,103.04,103.06,94000000.0
2008-06-13 21:01:00,103.06,103.09,103.04,103.08,143000000.0
2008-06-13 21:02:00,103.08,103.1,103.07,103.1,121400000.0
2008-06-13 21:03:00,103.09,103.11,103.09,103.11,13100000.0
2008-06-13 21:04:00,103.1,103.1,103.08,103.08,58600000.0
2008-06-13 21:05:00,103.08,103.1,103.08,103.09,94600000.0
2008-06-13 21:06:00,103.09,103.09,103.09,103.09,29000000.0
2008-06-13 21:07:00,103.09,103.09,103.09,103.09,61900000.0
2008-06-13 21:08:00,103.09,103.09,103.09,103.09,38300000.0
2008-06-13 21:09:00,103.09,103.09,103.08,103.09,27800000.0
2008-06-13 21:10:00,103.08,103.08,103.08,103.08,32900000.0
2008-06-13 21:11:00,103.09,103.09,103.08,103.08,12300000.0
2008-06-13 21:12:00,103.08,103.08,103.07,103.07,89500000.0
2008-06-13 21:13:00,103.07,103.09,103.07,103.08,205800000.0
2008-06-13 21:14:00,103.08,103.1,103.08,103.1,122300000.0
2008-06-13 21:15:00,103.1,103.13,103.1,103.13,56500000.0
2008-06-13 21:16:00,103.13,103.13,103.11,103.12,29400000.0
2008-06-13 21:17:00,103.11,103.13,103.1,103.12,29300000.0
2008-06-13 21:18:00,103.12,103.12,103.105,103.105,26600000.0
2008-06-13 21:19:00,103.105,103.11,103.105,103.11,25000000.0
2008-06-13 21:20:00,103.11,103.12,103.1,103.1,92500000.0
2008-06-13 21:21:00,103.1,103.1,103.1,103.1,56900000.0
2008-06-13 21:22:00,103.1,103.11,103.1,103.11,16700000.0
2008-06-13 21:23:00,103.1,103.12,103.08,103.12,336700000.0
2008-06-13 21:24:00,103.12,103.12,103.09,103.12,97600000.0
2008-06-13 21:25:00,103.11,103.11,103.1,103.1,191300001.0
2008-06-13 21:26:00,103.1,103.12,103.09,103.11,91000000.0
2008-06-13 21:27:00,103.105,103.105,103.09,103.09,74100000.0
2008-06-13 21:28:00,103.09,103.1,103.09,103.1,57800000.0
2008-06-13 21:29:00,103.1,103.12,103.1,103.11,24800000.0
2008-06-13 21:30:00,103.1,103.11,103.1,103.1,22800000.0
2008-06-13 21:31:00,103.095,103.105,103.09,103.09,29600000.0
2008-06-13 21:32:00,103.09,103.09,103.08,103.09,53100000.0
2008-06-13 21:33:00,103.09,103.125,103.08,103.12,109800000.0
2008-06-13 21:34:00,103.12,103.12,103.11,103.115,110100000.0
2008-06-13 21:35:00,103.11,103.12,103.1,103.12,105900000.0
2008-06-13 21:36:00,103.12,103.14,103.12,103.13,17700000.0
2008-06-13 21:37:00,103.13,103.13,103.12,103.12,9700000.0
2008-06-13 21:38:00,103.12,103.12,103.11,103.11,26200000.0
2008-06-13 21:39:00,103.11,103.13,103.11,103.12,37400000.0
2008-06-13 21:40:00,103.12,103.14,103.12,103.12,14400000.0
2008-06-13 21:41:00,103.12,103.12,103.1,103.1,40800000.0
2008-06-13 21:42:00,103.1,103.11,103.1,103.11,3600000.0
2008-06-13 21:43:00,103.11,103.12,103.1,103.1,129800001.0
2008-06-13 21:44:00,103.1,103.105,103.095,103.095,28500000.0
2008-06-13 21:45:00,103.1,103.105,103.095,103.1,29200000.0
2008-06-13 21:46:00,103.1,103.1,103.08,103.08,27400000.0
2008-06-13 21:47:00,103.08,103.1,103.08,103.09,107200000.0
2008-06-13 21:48:00,103.09,103.09,103.09,103.09,9300000.0
2008-06-13 21:49:00,103.085,103.11,103.08,103.1,33300000.0
2008-06-13 21:50:00,103.1,103.1,103.09,103.1,9400000.0
2008-06-13 21:51:00,103.09,103.1,103.08,103.09,59900000.0
2008-06-13 21:52:00,103.09,103.11,103.09,103.11,20500000.0
2008-06-13 21:53:00,103.11,103.11,103.11,103.11,5900000.0
2008-06-13 21:54:00,103.105,103.105,103.105,103.105,1200000.0
2008-06-13 21:55:00,103.11,103.11,103.11,103.11,7200000.0
2008-06-13 21:56:00,103.11,103.12,103.09,103.1,95200000.0
2008-06-13 21:57:00,103.1,103.1,103.1,103.1,7700000.0
2008-06-13 21:58:00,103.08,103.09,103.08,103.09,177700000.0
2008-06-13 21:59:00,103.1,103.14,103.1,103.13,32200000.0
2008-06-13 22:00:00,103.13,103.13,103.12,103.13,32700000.0
2008-06-13 22:01:00,103.13,103.15,103.12,103.13,65000000.0
2008-06-13 22:02:00,103.13,103.14,103.12,103.14,27900000.0
2008-06-13 22:03:00,103.14,103.16,103.12,103.13,69700000.0
2008-06-13 22:04:00,103.13,103.14,103.13,103.14,15300000.0
2008-06-13 22:05:00,103.13,103.15,103.13,103.14,72800000.0
2008-06-13 22:06:00,103.14,103.15,103.14,103.14,60300000.0
2008-06-13 22:07:00,103.14,103.15,103.13,103.15,8700000.0
2008-06-13 22:08:00,103.16,103.16,103.15,103.16,7900000.0
2008-06-13 22:09:00,103.16,103.17,103.15,103.15,9700000.0
2008-06-13 22:10:00,103.15,103.15,103.14,103.14,11000000.0
2008-06-13 22:11:00,103.14,103.14,103.13,103.14,95300000.0
2008-06-13 22:12:00,103.14,103.155,103.14,103.145,18000000.0
2008-06-13 22:13:00,103.14,103.15,103.135,103.14,17800000.0
2008-06-13 22:14:00,103.145,103.15,103.14,103.14,49100000.0
2008-06-13 22:15:00,103.14,103.15,103.14,103.145,11400000.0
2008-06-13 22:16:00,103.145,103.145,103.145,103.145,1800000.0
2008-06-13 22:17:00,103.15,103.15,103.15,103.15,12800000.0
2008-06-13 22:18:00,103.15,103.17,103.15,103.16,36300000.0
2008-06-13 22:19:00,103.16,103.18,103.16,103.18,26400000.0
2008-06-13 22:20:00,103.18,103.19,103.18,103.18,33800000.0
2008-06-13 22:21:00,103.18,103.19,103.18,103.19,48800000.0
2008-06-13 22:22:00,103.19,103.22,103.19,103.205,43500000.0
2008-06-13 22:23:00,103.225,103.26,103.205,103.205,181400000.0
2008-06-13 22:24:00,103.205,103.215,103.195,103.2,49200000.0
2008-06-13 22:25:00,103.2,103.24,103.2,103.21,59300000.0
2008-06-13 22:26:00,103.21,103.29,103.21,103.255,63400000.0
2008-06-13 22:27:00,103.255,103.295,103.255,103.285,82100000.0
2008-06-13 22:28:00,103.28,103.29,103.27,103.28,68400000.0
2008-06-13 22:29:00,103.28,103.31,103.27,103.31,117800000.0
2008-06-13 22:30:00,103.31,103.34,103.305,103.33,133000000.0
2008-06-13 22:31:00,103.33,103.33,103.315,103.32,23600000.0
2008-06-13 22:32:00,103.32,103.36,103.305,103.34,174700000.0
2008-06-13 22:33:00,103.34,103.37,103.34,103.365,118400000.0
2008-06-13 22:34:00,103.365,103.37,103.36,103.36,22700000.0
2008-06-13 22:35:00,103.36,103.37,103.36,103.37,41800000.0
2008-06-13 22:36:00,103.37,103.37,103.37,103.37,14400000.0
2008-06-13 22:37:00,103.37,103.37,103.33,103.34,107200000.0
2008-06-13 22:38:00,103.34,103.35,103.335,103.34,89800000.0
2008-06-13 22:39:00,103.34,103.34,103.32,103.33,177000000.0
2008-06-13 22:40:00,103.33,103.34,103.32,103.33,70700000.0
2008-06-13 22:41:00,103.33,103.34,103.33,103.33,60400000.0
2008-06-13 22:42:00,103.33,103.35,103.33,103.33,45400000.0
2008-06-13 22:43:00,103.33,103.34,103.33,103.34,38900000.0
2008-06-13 22:44:00,103.34,103.35,103.34,103.34,32400000.0
2008-06-13 22:45:00,103.35,103.35,103.33,103.34,44000000.0
2008-06-13 22:46:00,103.34,103.35,103.33,103.35,31200000.0
2008-06-13 22:47:00,103.34,103.35,103.31,103.33,93500000.0
2008-06-13 22:48:00,103.34,103.34,103.32,103.33,71000000.0
2008-06-13 22:49:00,103.31,103.35,103.3,103.35,131600000.0
2008-06-13 22:50:00,103.36,103.39,103.31,103.35,293000000.0
2008-06-13 22:51:00,103.35,103.45,103.33,103.38,197700000.0
2008-06-13 22:52:00,103.38,103.38,103.3,103.3,148800000.0
2008-06-13 22:53:00,103.3,103.3,103.28,103.28,73800000.0
2008-06-13 22:54:00,103.28,103.3,103.26,103.27,174900000.0
2008-06-13 22:55:00,103.27,103.27,103.25,103.27,424500000.0
2008-06-13 22:56:00,103.27,103.28,103.26,103.26,111400000.0
2008-06-13 22:57:00,103.25,103.32,103.25,103.32,346800000.0
2008-06-13 22:58:00,103.3,103.33,103.28,103.33,280000000.0
2008-06-13 22:59:00,103.33,103.33,103.3,103.3,295700000.0
2008-06-15 23:00:00,103.35,103.358,103.316,103.358,24600000.0
2008-06-15 23:01:00,103.32,103.33,103.32,103.33,24200000.0
2008-06-15 23:02:00,103.265,103.34,103.26,103.26,14800000.0
2008-06-15 23:03:00,103.361,103.361,103.343,103.354,6400000.0
2008-06-15 23:04:00,103.33,103.33,103.32,103.33,22900000.0
2008-06-15 23:05:00,103.33,103.34,103.33,103.34,19500000.0
2008-06-15 23:06:00,103.33,103.37,103.33,103.36,168200000.0
2008-06-15 23:07:00,103.37,103.4,103.3,103.35,242200000.0
2008-06-15 23:08:00,103.35,103.37,103.35,103.36,67200000.0
2008-06-15 23:09:00,103.36,103.38,103.35,103.36,132200000.0
2008-06-15 23:10:00,103.35,103.35,103.33,103.33,114600000.0
2008-06-15 23:11:00,103.34,103.36,103.33,103.36,98100000.0
2008-06-15 23:12:00,103.35,103.35,103.34,103.34,12400000.0
2008-06-15 23:13:00,103.343,103.363,103.34,103.355,122700000.0
2008-06-15 23:14:00,103.34,103.39,103.34,103.35,211000000.0
2008-06-15 23:15:00,103.35,103.36,103.34,103.35,96800000.0
2008-06-15 23:16:00,103.34,103.38,103.34,103.38,56900000.0
2008-06-15 23:17:00,103.36,103.36,103.36,103.36,17000000.0
2008-06-15 23:18:00,103.37,103.38,103.35,103.37,61500000.0
2008-06-15 23:19:00,103.38,103.38,103.35,103.36,45800000.0
2008-06-15 23:20:00,103.36,103.39,103.34,103.35,42200000.0
2008-06-15 23:21:00,103.36,103.38,103.36,103.36,86200000.0
2008-06-15 23:22:00,103.33,103.38,103.33,103.38,15500000.0
2008-06-15 23:23:00,103.33,103.39,103.33,103.39,48300000.0
2008-06-15 23:24:00,103.4,103.4,103.335,103.38,128000000.0
2008-06-15 23:25:00,103.38,103.4,103.38,103.39,124100000.0
2008-06-15 23:26:00,103.37,103.4,103.34,103.39,109900000.0
2008-06-15 23:27:00,103.33,103.39,103.325,103.38,21900000.0
2008-06-15 23:28:00,103.39,103.4,103.335,103.39,99500000.0
2008-06-15 23:29:00,103.39,103.39,103.39,103.39,5400000.0
2008-06-15 23:30:00,103.37,103.39,103.325,103.37,123700000.0
2008-06-15 23:31:00,103.37,103.37,103.35,103.35,13500000.0
2008-06-15 23:32:00,103.315,103.36,103.315,103.36,17500000.0
2008-06-15 23:33:00,103.36,103.37,103.31,103.35,81800000.0
2008-06-15 23:34:00,103.36,103.36,103.34,103.35,62000000.0
2008-06-15 23:35:00,103.34,103.36,103.34,103.35,55600000.0
2008-06-15 23:36:00,103.314,103.314,103.224,103.241,278400000.0
2008-06-15 23:37:00,103.3,103.38,103.3,103.38,49300000.0
2008-06-15 23:38:00,103.38,103.39,103.37,103.385,103800000.0
2008-06-15 23:39:00,103.38,103.38,103.36,103.36,89000000.0
2008-06-15 23:40:00,103.37,103.37,103.37,103.37,17800000.0
2008-06-15 23:41:00,103.36,103.36,103.35,103.35,20500000.0
2008-06-15 23:42:00,103.36,103.36,103.34,103.36,38900000.0
2008-06-15 23:43:00,103.35,103.36,103.35,103.36,17500000.0
2008-06-15 23:44:00,103.37,103.38,103.36,103.38,16700000.0
2008-06-15 23:45:00,103.38,103.39,103.345,103.37,14400000.0
2008-06-15 23:46:00,103.305,103.37,103.305,103.37,8000000.0
2008-06-15 23:47:00,103.36,103.38,103.36,103.36,105100000.0
2008-06-15 23:48:00,103.36,103.37,103.34,103.36,121200000.0
2008-06-15 23:49:00,103.37,103.39,103.36,103.39,66900000.0
2008-06-15 23:50:00,103.38,103.39,103.37,103.38,90800000.0
2008-06-15 23:51:00,103.305,103.38,103.305,103.38,127400000.0
2008-06-15 23:52:00,103.38,103.4,103.37,103.4,82500000.0
2008-06-15 23:53:00,103.4,103.4,103.37,103.37,137400000.0
2008-06-15 23:54:00,103.36,103.37,103.35,103.35,64000000.0
2008-06-15 23:55:00,103.36,103.36,103.35,103.36,41400000.0
2008-06-15 23:56:00,103.37,103.38,103.36,103.37,94000000.0
2008-06-15 23:57:00,103.37,103.38,103.35,103.35,298800000.0
2008-06-15 23:58:00,103.35,103.37,103.35,103.36,208300000.0
2008-06-15 23:59:00,103.36,103.36,103.36,103.36,19400000.0
2008-06-16 00:00:00,103.36,103.39,103.34,103.36,167800000.0
2008-06-16 00:01:00,103.35,103.37,103.34,103.37,292500000.0
2008-06-16 00:02:00,103.37,103.4,103.36,103.39,358100000.0
2008-06-16 00:03:00,103.39,103.39,103.38,103.38,104000000.0
2008-06-16 00:04:00,103.38,103.39,103.37,103.38,253600000.0
2008-06-16 00:05:00,103.39,103.41,103.37,103.37,156800000.0
2008-06-16 00:06:00,103.37,103.4,103.34,103.38,258400000.0
2008-06-16 00:07:00,103.38,103.38,103.33,103.38,230900000.0
2008-06-16 00:08:00,103.38,103.38,103.37,103.38,47300000.0
2008-06-16 00:09:00,103.38,103.39,103.37,103.39,67400000.0
2008-06-16 00:10:00,103.39,103.42,103.39,103.42,165300000.0
2008-06-16 00:11:00,103.41,103.44,103.41,103.42,98100000.0
2008-06-16 00:12:00,103.42,103.42,103.39,103.4,99700000.0
2008-06-16 00:13:00,103.4,103.41,103.39,103.39,109300000.0
2008-06-16 00:14:00,103.39,103.4,103.39,103.39,83200000.0
2008-06-16 00:15:00,103.39,103.39,103.36,103.39,137200000.0
2008-06-16 00:16:00,103.4,103.41,103.4,103.4,38300000.0
2008-06-16 00:17:00,103.4,103.41,103.38,103.38,84300000.0
2008-06-16 00:18:00,103.38,103.4,103.38,103.4,20900000.0
2008-06-16 00:19:00,103.4,103.4,103.38,103.39,54000000.0
2008-06-16 00:20:00,103.39,103.405,103.39,103.4,73200000.0
2008-06-16 00:21:00,103.4,103.415,103.4,103.415,6700000.0
2008-06-16 00:22:00,103.415,103.415,103.38,103.39,77500000.0
2008-06-16 00:23:00,103.38,103.39,103.38,103.39,47800000.0
2008-06-16 00:24:00,103.38,103.39,103.37,103.38,233500000.0
2008-06-16 00:25:00,103.39,103.39,103.39,103.39,3800000.0
2008-06-16 00:26:00,103.38,103.39,103.38,103.38,155100000.0
2008-06-16 00:27:00,103.38,103.4,103.37,103.39,113400000.0
2008-06-16 00:28:00,103.38,103.41,103.37,103.37,156500000.0
2008-06-16 00:29:00,103.37,103.37,103.37,103.37,124900000.0
2008-06-16 00:30:00,103.37,103.37,103.35,103.35,266300002.0
2008-06-16 00:31:00,103.365,103.37,103.34,103.36,119500000.0
2008-06-16 00:32:00,103.37,103.37,103.34,103.36,248700000.0
2008-06-16 00:33:00,103.36,103.38,103.35,103.36,269800000.0
2008-06-16 00:34:00,103.38,103.38,103.32,103.33,348600000.0
2008-06-16 00:35:00,103.33,103.35,103.3,103.33,249800000.0
2008-06-16 00:36:00,103.33,103.33,103.29,103.31,230500000.0
2008-06-16 00:37:00,103.31,103.31,103.27,103.31,314500000.0
2008-06-16 00:38:00,103.31,103.335,103.31,103.33,115900000.0
2008-06-16 00:39:00,103.33,103.37,103.33,103.37,135900000.0
2008-06-16 00:40:00,103.37,103.37,103.33,103.35,102300000.0
2008-06-16 00:41:00,103.35,103.35,103.34,103.34,31500000.0
2008-06-16 00:42:00,103.34,103.34,103.34,103.34,16600000.0
2008-06-16 00:43:00,103.34,103.35,103.33,103.34,62600000.0
2008-06-16 00:44:00,103.34,103.35,103.33,103.34,71700000.0
2008-06-16 00:45:00,103.34,103.35,103.32,103.32,53700000.0
2008-06-16 00:46:00,103.32,103.33,103.31,103.33,105200000.0
2008-06-16 00:47:00,103.33,103.34,103.32,103.34,39600000.0
2008-06-16 00:48:00,103.34,103.36,103.34,103.35,68800000.0
2008-06-16 00:49:00,103.35,103.37,103.35,103.36,141700000.0
2008-06-16 00:50:00,103.35,103.36,103.35,103.36,46800000.0
2008-06-16 00:51:00,103.36,103.395,103.35,103.38,315300000.0
2008-06-16 00:52:00,103.38,103.38,103.36,103.37,173400000.0
2008-06-16 00:53:00,103.37,103.37,103.35,103.35,133100000.0
2008-06-16 00:54:00,103.36,103.37,103.35,103.36,62700000.0
2008-06-16 00:55:00,103.36,103.37,103.34,103.35,65800000.0
2008-06-16 00:56:00,103.35,103.36,103.35,103.35,21800000.0
2008-06-16 00:57:00,103.34,103.34,103.33,103.34,58300000.0
2008-06-16 00:58:00,103.34,103.34,103.33,103.33,53400000.0
2008-06-16 00:59:00,103.33,103.34,103.32,103.34,169800000.0
2008-06-16 01:00:00,103.34,103.36,103.33,103.35,67900000.0
2008-06-16 01:01:00,103.35,103.35,103.34,103.34,83300000.0
2008-06-16 01:02:00,103.35,103.35,103.35,103.35,9500000.0
2008-06-16 01:03:00,103.35,103.35,103.34,103.34,25500000.0
2008-06-16 01:04:00,103.34,103.38,103.34,103.36,85100000.0
2008-06-16 01:05:00,103.36,103.39,103.36,103.38,13800000.0
2008-06-16 01:06:00,103.36,103.38,103.36,103.36,37100000.0
2008-06-16 01:07:00,103.36,103.36,103.35,103.35,4800000.0
2008-06-16 01:08:00,103.35,103.37,103.35,103.37,69500000.0
2008-06-16 01:09:00,103.37,103.37,103.35,103.36,28300000.0
2008-06-16 01:10:00,103.36,103.36,103.36,103.36,48600000.0
2008-06-16 01:11:00,103.36,103.36,103.36,103.36,22600000.0
2008-06-16 01:12:00,103.36,103.38,103.36,103.37,39100000.0
2008-06-16 01:13:00,103.37,103.37,103.37,103.37,4400000.0
2008-06-16 01:14:00,103.37,103.42,103.37,103.42,37500000.0
2008-06-16 01:15:00,103.42,103.43,103.41,103.41,12600000.0
2008-06-16 01:16:00,103.41,103.43,103.4,103.42,37900000.0
2008-06-16 01:17:00,103.42,103.43,103.4,103.4,43000000.0
2008-06-16 01:18:00,103.4,103.4,103.38,103.38,40700000.0
2008-06-16 01:19:00,103.39,103.4,103.39,103.39,21400000.0
2008-06-16 01:20:00,103.39,103.42,103.39,103.4,48200000.0
2008-06-16 01:21:00,103.4,103.4,103.36,103.37,35900000.0
2008-06-16 01:22:00,103.37,103.37,103.35,103.36,39600000.0
2008-06-16 01:23:00,103.36,103.36,103.35,103.35,49200000.0
2008-06-16 01:24:00,103.35,103.36,103.35,103.35,20400000.0
2008-06-16 01:25:00,103.35,103.35,103.305,103.305,2900000.0
2008-06-16 01:26:00,103.305,103.36,103.305,103.36,26800000.0
2008-06-16 01:27:00,103.36,103.36,103.36,103.36,5000000.0
2008-06-16 01:28:00,103.36,103.37,103.35,103.37,24100000.0
2008-06-16 01:29:00,103.35,103.36,103.35,103.36,25300000.0
2008-06-16 01:30:00,103.35,103.37,103.35,103.36,16200000.0
2008-06-16 01:31:00,103.36,103.36,103.35,103.35,9600000.0
2008-06-16 01:32:00,103.35,103.36,103.35,103.36,18700000.0
2008-06-16 01:33:00,103.36,103.37,103.35,103.35,58500000.0
2008-06-16 01:34:00,103.36,103.37,103.36,103.36,71100000.0
2008-06-16 01:35:00,103.36,103.4,103.36,103.39,45500000.0
2008-06-16 01:36:00,103.37,103.39,103.37,103.37,36400000.0
2008-06-16 01:37:00,103.37,103.38,103.36,103.38,26900000.0
2008-06-16 01:38:00,103.38,103.38,103.37,103.37,21000000.0
2008-06-16 01:39:00,103.37,103.38,103.35,103.37,89200000.0
2008-06-16 01:40:00,103.37,103.37,103.34,103.36,40700000.0
2008-06-16 01:41:00,103.36,103.36,103.35,103.35,15900000.0
2008-06-16 01:42:00,103.35,103.37,103.35,103.37,59900000.0
2008-06-16 01:43:00,103.36,103.37,103.36,103.36,8000000.0
2008-06-16 01:44:00,103.36,103.37,103.36,103.36,91400000.0
2008-06-16 01:45:00,103.37,103.38,103.36,103.38,12800000.0
2008-06-16 01:46:00,103.39,103.39,103.38,103.39,41000000.0
2008-06-16 01:47:00,103.37,103.38,103.32,103.33,106800000.0
2008-06-16 01:48:00,103.33,103.35,103.33,103.35,37000000.0
2008-06-16 01:49:00,103.34,103.35,103.33,103.34,11400000.0
2008-06-16 01:50:00,103.33,103.36,103.33,103.35,15600000.0
2008-06-16 01:51:00,103.34,103.36,103.34,103.36,4900000.0
2008-06-16 01:52:00,103.36,103.36,103.34,103.35,104000000.0
2008-06-16 01:53:00,103.36,103.37,103.36,103.37,22300000.0
2008-06-16 01:54:00,103.37,103.39,103.37,103.39,7000000.0
2008-06-16 01:55:00,103.39,103.4,103.38,103.4,22000000.0
2008-06-16 01:56:00,103.4,103.4,103.38,103.39,33800000.0
2008-06-16 01:57:00,103.39,103.4,103.38,103.39,16000000.0
2008-06-16 01:58:00,103.39,103.39,103.39,103.39,19400000.0
2008-06-16 01:59:00,103.39,103.4,103.38,103.4,40500000.0
2008-06-16 02:00:00,103.4,103.43,103.4,103.43,25200000.0
2008-06-16 02:01:00,103.43,103.43,103.39,103.4,103800000.0
2008-06-16 02:02:00,103.4,103.4,103.36,103.36,144500000.0
2008-06-16 02:03:00,103.37,103.37,103.32,103.33,96600000.0
2008-06-16 02:04:00,103.33,103.35,103.31,103.34,96500000.0
2008-06-16 02:05:00,103.34,103.35,103.34,103.35,28100000.0
2008-06-16 02:06:00,103.34,103.36,103.34,103.35,129100000.0
2008-06-16 02:07:00,103.35,103.37,103.34,103.36,75700000.0
2008-06-16 02:08:00,103.36,103.36,103.35,103.35,38500000.0
2008-06-16 02:09:00,103.35,103.36,103.35,103.35,27000000.0
2008-06-16 02:10:00,103.35,103.38,103.35,103.37,82600000.0
2008-06-16 02:11:00,103.37,103.38,103.36,103.36,24800000.0
2008-06-16 02:12:00,103.36,103.39,103.36,103.37,43700000.0
2008-06-16 02:13:00,103.37,103.39,103.37,103.37,107200000.0
2008-06-16 02:14:00,103.37,103.4,103.36,103.38,84500000.0
2008-06-16 02:15:00,103.38,103.38,103.35,103.35,139100000.0
2008-06-16 02:16:00,103.35,103.37,103.34,103.36,137400000.0
2008-06-16 02:17:00,103.37,103.38,103.36,103.38,57800000.0
2008-06-16 02:18:00,103.38,103.38,103.35,103.36,67100000.0
2008-06-16 02:19:00,103.36,103.36,103.35,103.35,35600000.0
2008-06-16 02:20:00,103.35,103.36,103.35,103.35,33700000.0
2008-06-16 02:21:00,103.34,103.35,103.33,103.34,35500000.0
2008-06-16 02:22:00,103.34,103.36,103.34,103.36,89500000.0
2008-06-16 02:23:00,103.36,103.36,103.35,103.35,14600000.0
2008-06-16 02:24:00,103.34,103.35,103.34,103.35,4000000.0
2008-06-16 02:25:00,103.33,103.33,103.33,103.33,5100000.0
2008-06-16 02:26:00,103.34,103.37,103.34,103.35,55500000.0
2008-06-16 02:27:00,103.35,103.37,103.34,103.37,48600000.0
2008-06-16 02:28:00,103.37,103.37,103.35,103.35,36600000.0
2008-06-16 02:29:00,103.35,103.35,103.3,103.3,140500000.0
2008-06-16 02:30:00,103.3,103.32,103.3,103.3,31100000.0
2008-06-16 02:31:00,103.3,103.31,103.29,103.31,24700000.0
2008-06-16 02:32:00,103.31,103.31,103.3,103.31,12300000.0
2008-06-16 02:33:00,103.31,103.31,103.29,103.3,71700000.0
2008-06-16 02:34:00,103.3,103.32,103.29,103.31,82900000.0
2008-06-16 02:35:00,103.31,103.31,103.28,103.29,60000000.0
2008-06-16 02:36:00,103.27,103.31,103.27,103.3,193799999.0
2008-06-16 02:37:00,103.3,103.32,103.29,103.31,263800000.0
2008-06-16 02:38:00,103.31,103.32,103.29,103.31,72800000.0
2008-06-16 02:39:00,103.31,103.32,103.3,103.31,43600000.0
2008-06-16 02:40:00,103.31,103.31,103.27,103.28,146800000.0
2008-06-16 02:41:00,103.27,103.29,103.23,103.25,135800000.0
2008-06-16 02:42:00,103.25,103.28,103.23,103.25,288800000.0
2008-06-16 02:43:00,103.25,103.26,103.24,103.26,98800000.0
2008-06-16 02:44:00,103.26,103.3,103.25,103.28,133300000.0
2008-06-16 02:45:00,103.28,103.3,103.25,103.26,103800000.0
2008-06-16 02:46:00,103.26,103.29,103.26,103.26,53100000.0
2008-06-16 02:47:00,103.26,103.28,103.25,103.26,125900000.0
2008-06-16 02:48:00,103.26,103.27,103.25,103.26,46800000.0
2008-06-16 02:49:00,103.26,103.27,103.25,103.26,87100000.0
2008-06-16 02:50:00,103.26,103.26,103.24,103.25,184500000.0
2008-06-16 02:51:00,103.25,103.25,103.24,103.24,68200000.0
2008-06-16 02:52:00,103.24,103.26,103.24,103.25,141700000.0
2008-06-16 02:53:00,103.24,103.27,103.23,103.27,227300000.0
2008-06-16 02:54:00,103.27,103.29,103.25,103.27,356200000.0
2008-06-16 02:55:00,103.27,103.3,103.26,103.29,231000001.0
2008-06-16 02:56:00,103.29,103.33,103.29,103.33,377300000.0
2008-06-16 02:57:00,103.33,103.36,103.33,103.34,313900000.0
2008-06-16 02:58:00,103.34,103.37,103.33,103.35,505100001.0
2008-06-16 02:59:00,103.35,103.39,103.35,103.39,146100000.0
2008-06-16 03:00:00,103.39,103.4,103.38,103.38,381600000.0
2008-06-16 03:01:00,103.38,103.38,103.36,103.37,110400000.0
2008-06-16 03:02:00,103.36,103.36,103.35,103.35,54800000.0
2008-06-16 03:03:00,103.35,103.35,103.34,103.34,57100000.0
2008-06-16 03:04:00,103.35,103.38,103.35,103.36,49300000.0
2008-06-16 03:05:00,103.36,103.38,103.36,103.38,71000000.0
2008-06-16 03:06:00,103.38,103.39,103.37,103.39,82100000.0
2008-06-16 03:07:00,103.39,103.42,103.39,103.4,220500000.0
2008-06-16 03:08:00,103.4,103.41,103.39,103.41,175400000.0
2008-06-16 03:09:00,103.42,103.42,103.39,103.39,62500000.0
2008-06-16 03:10:00,103.4,103.42,103.39,103.41,76600000.0
2008-06-16 03:11:00,103.41,103.45,103.39,103.42,152100000.0
2008-06-16 03:12:00,103.42,103.43,103.4,103.4,206100000.0
2008-06-16 03:13:00,103.41,103.47,103.41,103.45,271500000.0
2008-06-16 03:14:00,103.45,103.46,103.44,103.46,113700001.0
2008-06-16 03:15:00,103.46,103.48,103.46,103.47,94400000.0
2008-06-16 03:16:00,103.47,103.48,103.43,103.45,121800000.0
2008-06-16 03:17:00,103.46,103.46,103.46,103.46,8000000.0
2008-06-16 03:18:00,103.46,103.48,103.46,103.47,140200001.0
2008-06-16 03:19:00,103.46,103.46,103.45,103.45,67800000.0
2008-06-16 03:20:00,103.45,103.46,103.42,103.46,167800000.0
2008-06-16 03:21:00,103.47,103.48,103.44,103.46,149100000.0
2008-06-16 03:22:00,103.47,103.47,103.43,103.43,59700000.0
2008-06-16 03:23:00,103.43,103.46,103.43,103.45,66800000.0
2008-06-16 03:24:00,103.45,103.46,103.43,103.43,143800000.0
2008-06-16 03:25:00,103.43,103.44,103.43,103.44,69700000.0
2008-06-16 03:26:00,103.44,103.44,103.43,103.44,37600000.0
2008-06-16 03:27:00,103.43,103.43,103.43,103.43,130900000.0
2008-06-16 03:28:00,103.43,103.44,103.43,103.43,93200000.0
2008-06-16 03:29:00,103.44,103.46,103.42,103.46,119400000.0
2008-06-16 03:30:00,103.46,103.46,103.44,103.45,21100000.0
2008-06-16 03:31:00,103.44,103.44,103.44,103.44,11800000.0
2008-06-16 03:32:00,103.44,103.45,103.44,103.44,21400000.0
2008-06-16 03:33:00,103.44,103.45,103.44,103.44,3000000.0
2008-06-16 03:34:00,103.45,103.45,103.44,103.45,21700000.0
2008-06-16 03:35:00,103.46,103.47,103.45,103.46,21500000.0
2008-06-16 03:36:00,103.43,103.45,103.425,103.45,3900000.0
2008-06-16 03:37:00,103.45,103.46,103.43,103.44,68700000.0
2008-06-16 03:38:00,103.44,103.44,103.42,103.42,58200000.0
2008-06-16 03:39:00,103.42,103.42,103.4,103.41,119100000.0
2008-06-16 03:40:00,103.41,103.43,103.4,103.43,87499999.0
2008-06-16 03:41:00,103.43,103.45,103.41,103.42,125400000.0
2008-06-16 03:42:00,103.44,103.44,103.41,103.41,89300000.0
2008-06-16 03:43:00,103.41,103.42,103.4,103.42,42300000.0
2008-06-16 03:44:00,103.42,103.44,103.42,103.43,55100000.0
2008-06-16 03:45:00,103.43,103.44,103.42,103.44,31000000.0
2008-06-16 03:46:00,103.44,103.45,103.43,103.43,92000000.0
2008-06-16 03:47:00,103.44,103.46,103.42,103.43,170600000.0
2008-06-16 03:48:00,103.42,103.44,103.42,103.44,57100000.0
2008-06-16 03:49:00,103.44,103.44,103.41,103.43,95600000.0
2008-06-16 03:50:00,103.43,103.45,103.42,103.42,186000000.0
2008-06-16 03:51:00,103.42,103.44,103.42,103.43,36400000.0
2008-06-16 03:52:00,103.43,103.44,103.43,103.44,9600000.0
2008-06-16 03:53:00,103.45,103.45,103.44,103.45,20600000.0
2008-06-16 03:54:00,103.44,103.45,103.42,103.42,57500000.0
2008-06-16 03:55:00,103.42,103.42,103.4,103.4,14700000.0
2008-06-16 03:56:00,103.4,103.43,103.4,103.43,80000000.0
2008-06-16 03:57:00,103.43,103.43,103.43,103.43,5200000.0
2008-06-16 03:58:00,103.41,103.44,103.41,103.44,15800000.0
2008-06-16 03:59:00,103.45,103.45,103.42,103.43,92800000.0
2008-06-16 04:00:00,103.43,103.43,103.42,103.42,39300000.0
2008-06-16 04:01:00,103.42,103.45,103.42,103.44,29200000.0
2008-06-16 04:02:00,103.44,103.44,103.42,103.42,55100000.0
2008-06-16 04:03:00,103.42,103.42,103.41,103.41,59700000.0
2008-06-16 04:04:00,103.42,103.42,103.4,103.42,123300000.0
2008-06-16 04:05:00,103.42,103.42,103.41,103.42,107100000.0
2008-06-16 04:06:00,103.42,103.43,103.41,103.42,82400000.0
2008-06-16 04:07:00,103.42,103.42,103.42,103.42,17200000.0
2008-06-16 04:08:00,103.42,103.42,103.41,103.41,30800000.0
2008-06-16 04:09:00,103.41,103.42,103.41,103.42,15200000.0
2008-06-16 04:10:00,103.42,103.43,103.41,103.42,16100000.0
2008-06-16 04:11:00,103.43,103.44,103.42,103.44,23300000.0
2008-06-16 04:12:00,103.44,103.44,103.42,103.42,130300000.0
2008-06-16 04:13:00,103.42,103.44,103.42,103.43,74900000.0
2008-06-16 04:14:00,103.43,103.43,103.43,103.43,7600000.0
2008-06-16 04:15:00,103.38,103.44,103.38,103.42,49400000.0
2008-06-16 04:16:00,103.42,103.43,103.41,103.42,213300000.0
2008-06-16 04:17:00,103.42,103.44,103.42,103.42,53800000.0
2008-06-16 04:18:00,103.42,103.44,103.42,103.43,57600000.0
2008-06-16 04:19:00,103.43,103.45,103.43,103.45,64900000.0
2008-06-16 04:20:00,103.45,103.45,103.44,103.44,26200000.0
2008-06-16 04:21:00,103.44,103.46,103.43,103.46,119100000.0
2008-06-16 04:22:00,103.46,103.48,103.44,103.48,148300000.0
2008-06-16 04:23:00,103.48,103.48,103.44,103.46,114200000.0
2008-06-16 04:24:00,103.46,103.46,103.44,103.44,73200000.0
2008-06-16 04:25:00,103.45,103.46,103.44,103.45,56600000.0
2008-06-16 04:26:00,103.45,103.47,103.45,103.46,59500000.0
2008-06-16 04:27:00,103.46,103.47,103.45,103.46,53000000.0
2008-06-16 04:28:00,103.46,103.46,103.45,103.45,96700000.0
2008-06-16 04:29:00,103.46,103.48,103.46,103.48,89900000.0
2008-06-16 04:30:00,103.48,103.5,103.47,103.48,199100000.0
2008-06-16 04:31:00,103.48,103.52,103.48,103.48,129700000.0
2008-06-16 04:32:00,103.48,103.51,103.48,103.51,165900000.0
2008-06-16 04:33:00,103.51,103.52,103.5,103.51,35500000.0
2008-06-16 04:34:00,103.51,103.54,103.5,103.53,258799999.0
2008-06-16 04:35:00,103.53,103.54,103.52,103.53,88900000.0
2008-06-16 04:36:00,103.53,103.54,103.52,103.52,49200000.0
2008-06-16 04:37:00,103.52,103.52,103.51,103.51,82100000.0
2008-06-16 04:38:00,103.51,103.53,103.51,103.53,76400000.0
2008-06-16 04:39:00,103.53,103.53,103.51,103.52,137100000.0
2008-06-16 04:40:00,103.52,103.53,103.51,103.53,186200000.0
2008-06-16 04:41:00,103.53,103.53,103.51,103.52,79900000.0
2008-06-16 04:42:00,103.52,103.54,103.5,103.52,85500000.0
2008-06-16 04:43:00,103.53,103.53,103.52,103.53,15600000.0
2008-06-16 04:44:00,103.53,103.53,103.52,103.52,45400000.0
2008-06-16 04:45:00,103.52,103.52,103.51,103.52,43600000.0
2008-06-16 04:46:00,103.53,103.53,103.52,103.52,30000000.0
2008-06-16 04:47:00,103.52,103.52,103.5,103.5,27100000.0
2008-06-16 04:48:00,103.5,103.51,103.5,103.5,54500000.0
2008-06-16 04:49:00,103.5,103.51,103.47,103.49,73700000.0
2008-06-16 04:50:00,103.49,103.5,103.47,103.47,56900000.0
2008-06-16 04:51:00,103.47,103.48,103.46,103.46,207100000.0
2008-06-16 04:52:00,103.46,103.47,103.46,103.47,22000000.0
2008-06-16 04:53:00,103.47,103.49,103.45,103.46,90200000.0
2008-06-16 04:54:00,103.46,103.47,103.46,103.46,50900000.0
2008-06-16 04:55:00,103.46,103.47,103.46,103.47,32900000.0
2008-06-16 04:56:00,103.46,103.47,103.45,103.45,88000000.0
2008-06-16 04:57:00,103.45,103.48,103.43,103.45,122100000.0
2008-06-16 04:58:00,103.45,103.46,103.44,103.44,23000000.0
2008-06-16 04:59:00,103.44,103.46,103.42,103.42,98400000.0
2008-06-16 05:00:00,103.42,103.44,103.42,103.43,77100000.0
2008-06-16 05:01:00,103.43,103.43,103.42,103.42,30600000.0
2008-06-16 05:02:00,103.42,103.42,103.41,103.41,45200000.0
2008-06-16 05:03:00,103.42,103.43,103.41,103.42,66300000.0
2008-06-16 05:04:00,103.42,103.43,103.41,103.42,121700000.0
2008-06-16 05:05:00,103.42,103.43,103.42,103.43,14100000.0
2008-06-16 05:06:00,103.43,103.43,103.42,103.42,30000000.0
2008-06-16 05:07:00,103.43,103.44,103.42,103.43,105800000.0
2008-06-16 05:08:00,103.43,103.44,103.43,103.44,16700000.0
2008-06-16 05:09:00,103.43,103.44,103.43,103.44,44500000.0
2008-06-16 05:10:00,103.43,103.43,103.43,103.43,6000000.0
2008-06-16 05:11:00,103.43,103.43,103.42,103.43,28100000.0
2008-06-16 05:12:00,103.413,103.413,103.385,103.385,11400000.0
2008-06-16 05:13:00,103.43,103.44,103.42,103.43,14000000.0
2008-06-16 05:14:00,103.42,103.43,103.42,103.43,212700000.0
2008-06-16 05:15:00,103.42,103.45,103.42,103.44,112000000.0
2008-06-16 05:16:00,103.43,103.43,103.42,103.43,50500000.0
2008-06-16 05:17:00,103.43,103.43,103.43,103.43,8200000.0
2008-06-16 05:18:00,103.42,103.44,103.42,103.44,41900000.0
2008-06-16 05:19:00,103.44,103.45,103.43,103.44,109300000.0
2008-06-16 05:20:00,103.45,103.46,103.44,103.45,52900000.0
2008-06-16 05:21:00,103.45,103.47,103.45,103.46,70700000.0
2008-06-16 05:22:00,103.45,103.45,103.41,103.42,111400000.0
2008-06-16 05:23:00,103.42,103.42,103.39,103.4,152600000.0
2008-06-16 05:24:00,103.4,103.43,103.4,103.43,40100000.0
2008-06-16 05:25:00,103.43,103.45,103.42,103.43,42200000.0
2008-06-16 05:26:00,103.43,103.43,103.42,103.43,27000000.0
2008-06-16 05:27:00,103.43,103.43,103.42,103.43,49000000.0
2008-06-16 05:28:00,103.43,103.43,103.42,103.42,46400000.0
2008-06-16 05:29:00,103.42,103.44,103.41,103.44,124700000.0
2008-06-16 05:30:00,103.44,103.45,103.44,103.45,20200000.0
2008-06-16 05:31:00,103.45,103.45,103.44,103.45,26100000.0
2008-06-16 05:32:00,103.45,103.46,103.45,103.46,24800000.0
2008-06-16 05:33:00,103.46,103.46,103.46,103.46,2800000.0
2008-06-16 05:34:00,103.45,103.46,103.45,103.45,38100000.0
2008-06-16 05:35:00,103.45,103.46,103.44,103.45,82600000.0
2008-06-16 05:36:00,103.45,103.46,103.44,103.46,53600000.0
2008-06-16 05:37:00,103.46,103.46,103.42,103.43,45000000.0
2008-06-16 05:38:00,103.43,103.43,103.38,103.42,112100000.0
2008-06-16 05:39:00,103.42,103.43,103.42,103.42,17400000.0
2008-06-16 05:40:00,103.43,103.43,103.39,103.39,112400000.0
2008-06-16 05:41:00,103.4,103.41,103.38,103.41,149700000.0
2008-06-16 05:42:00,103.41,103.42,103.41,103.42,73000000.0
2008-06-16 05:43:00,103.42,103.43,103.42,103.42,83300000.0
2008-06-16 05:44:00,103.42,103.42,103.41,103.41,52000000.0
2008-06-16 05:45:00,103.41,103.42,103.39,103.39,47800000.0
2008-06-16 05:46:00,103.39,103.39,103.38,103.39,59300000.0
2008-06-16 05:47:00,103.39,103.41,103.38,103.4,81300000.0
2008-06-16 05:48:00,103.4,103.43,103.38,103.43,57900000.0
2008-06-16 05:49:00,103.42,103.42,103.42,103.42,15600000.0
2008-06-16 05:50:00,103.42,103.42,103.42,103.42,3400000.0
2008-06-16 05:51:00,103.4,103.45,103.4,103.45,82100000.0
2008-06-16 05:52:00,103.45,103.45,103.44,103.45,8300000.0
2008-06-16 05:53:00,103.45,103.46,103.45,103.45,17000000.0
2008-06-16 05:54:00,103.45,103.46,103.4,103.41,95200000.0
2008-06-16 05:55:00,103.41,103.41,103.4,103.41,88400000.0
2008-06-16 05:56:00,103.41,103.42,103.4,103.42,70700000.0
2008-06-16 05:57:00,103.42,103.42,103.41,103.41,48200000.0
2008-06-16 05:58:00,103.41,103.42,103.4,103.41,36200000.0
2008-06-16 05:59:00,103.41,103.42,103.41,103.42,43000000.0
2008-06-16 06:00:00,103.41,103.41,103.41,103.41,5000000.0
2008-06-16 06:01:00,103.41,103.42,103.41,103.41,14600000.0
2008-06-16 06:02:00,103.41,103.42,103.4,103.41,22400000.0
2008-06-16 06:03:00,103.41,103.42,103.4,103.42,7200000.0
2008-06-16 06:04:00,103.42,103.42,103.41,103.42,40800000.0
2008-06-16 06:05:00,103.42,103.42,103.37,103.38,47900000.0
2008-06-16 06:06:00,103.38,103.38,103.37,103.37,47300000.0
2008-06-16 06:07:00,103.37,103.38,103.37,103.38,23600000.0
2008-06-16 06:08:00,103.38,103.4,103.38,103.39,51700000.0
2008-06-16 06:09:00,103.39,103.39,103.38,103.38,22000000.0
2008-06-16 06:10:00,103.39,103.39,103.38,103.38,20000000.0
2008-06-16 06:11:00,103.38,103.38,103.37,103.38,7600000.0
2008-06-16 06:12:00,103.38,103.38,103.36,103.37,40200000.0
2008-06-16 06:13:00,103.37,103.38,103.36,103.38,188299999.0
2008-06-16 06:14:00,103.38,103.39,103.38,103.38,33300000.0
2008-06-16 06:15:00,103.38,103.38,103.36,103.36,59400000.0
2008-06-16 06:16:00,103.36,103.37,103.35,103.35,36900000.0
2008-06-16 06:17:00,103.36,103.36,103.34,103.36,228799998.0
2008-06-16 06:18:00,103.36,103.39,103.34,103.37,95600000.0
2008-06-16 06:19:00,103.37,103.38,103.37,103.38,37100000.0
2008-06-16 06:20:00,103.38,103.38,103.37,103.37,49200000.0
2008-06-16 06:21:00,103.37,103.38,103.34,103.35,143900000.0
2008-06-16 06:22:00,103.35,103.37,103.35,103.35,52300000.0
2008-06-16 06:23:00,103.37,103.4,103.34,103.36,91300000.0
2008-06-16 06:24:00,103.36,103.36,103.34,103.35,46700000.0
2008-06-16 06:25:00,103.34,103.36,103.34,103.35,14200000.0
2008-06-16 06:26:00,103.35,103.36,103.35,103.36,5200000.0
2008-06-16 06:27:00,103.36,103.38,103.35,103.37,51800000.0
2008-06-16 06:28:00,103.37,103.39,103.37,103.38,33600000.0
2008-06-16 06:29:00,103.38,103.39,103.34,103.35,50000000.0
2008-06-16 06:30:00,103.35,103.37,103.35,103.35,24200000.0
2008-06-16 06:31:00,103.35,103.36,103.35,103.36,17400000.0
2008-06-16 06:32:00,103.36,103.37,103.35,103.35,24600000.0
2008-06-16 06:33:00,103.35,103.35,103.35,103.35,23400000.0
2008-06-16 06:34:00,103.35,103.36,103.35,103.36,22800000.0
2008-06-16 06:35:00,103.36,103.39,103.35,103.35,16600000.0
2008-06-16 06:36:00,103.35,103.37,103.35,103.36,37400000.0
2008-06-16 06:37:00,103.37,103.37,103.34,103.34,53400000.0
2008-06-16 06:38:00,103.34,103.35,103.33,103.34,23700000.0
2008-06-16 06:39:00,103.34,103.36,103.31,103.35,68700000.0
2008-06-16 06:40:00,103.35,103.36,103.34,103.36,25800000.0
2008-06-16 06:41:00,103.36,103.36,103.33,103.33,94100000.0
2008-06-16 06:42:00,103.33,103.37,103.31,103.36,81200000.0
2008-06-16 06:43:00,103.36,103.36,103.34,103.34,210599999.0
2008-06-16 06:44:00,103.34,103.37,103.34,103.35,48600000.0
2008-06-16 06:45:00,103.35,103.36,103.35,103.35,13000000.0
2008-06-16 06:46:00,103.35,103.35,103.34,103.34,52700000.0
2008-06-16 06:47:00,103.33,103.34,103.33,103.33,18000000.0
2008-06-16 06:48:00,103.33,103.35,103.32,103.34,35900000.0
2008-06-16 06:49:00,103.34,103.34,103.31,103.32,46100000.0
2008-06-16 06:50:00,103.32,103.32,103.29,103.32,62500000.0
2008-06-16 06:51:00,103.32,103.33,103.3,103.33,43800000.0
2008-06-16 06:52:00,103.33,103.34,103.31,103.32,118900000.0
2008-06-16 06:53:00,103.32,103.32,103.31,103.31,42800000.0
2008-06-16 06:54:00,103.31,103.31,103.31,103.31,14200000.0
2008-06-16 06:55:00,103.31,103.32,103.31,103.32,27800000.0
2008-06-16 06:56:00,103.32,103.32,103.31,103.32,20200000.0
2008-06-16 06:57:00,103.32,103.33,103.32,103.32,28800000.0
2008-06-16 06:58:00,103.32,103.33,103.3,103.31,65600000.0
2008-06-16 06:59:00,103.31,103.34,103.31,103.34,47600000.0
2008-06-16 07:00:00,103.34,103.34,103.32,103.33,23000000.0
2008-06-16 07:01:00,103.33,103.34,103.32,103.34,64500000.0
2008-06-16 07:02:00,103.34,103.34,103.33,103.33,49800000.0
2008-06-16 07:03:00,103.33,103.37,103.33,103.37,59600000.0
2008-06-16 07:04:00,103.37,103.37,103.36,103.36,25500000.0
2008-06-16 07:05:00,103.36,103.37,103.35,103.36,25900000.0
2008-06-16 07:06:00,103.36,103.36,103.35,103.35,29200000.0
2008-06-16 07:07:00,103.36,103.36,103.36,103.36,3000000.0
2008-06-16 07:08:00,103.36,103.36,103.35,103.35,38800000.0
2008-06-16 07:09:00,103.35,103.36,103.35,103.36,6200000.0
2008-06-16 07:10:00,103.36,103.36,103.35,103.36,8000000.0
2008-06-16 07:11:00,103.34,103.35,103.33,103.33,38000000.0
2008-06-16 07:12:00,103.33,103.34,103.32,103.33,40900000.0
2008-06-16 07:13:00,103.33,103.34,103.33,103.34,5700000.0
2008-06-16 07:14:00,103.33,103.34,103.33,103.34,17800000.0
2008-06-16 07:15:00,103.34,103.35,103.32,103.34,98400000.0
2008-06-16 07:16:00,103.34,103.35,103.34,103.34,23300000.0
2008-06-16 07:17:00,103.34,103.36,103.34,103.36,28000000.0
2008-06-16 07:18:00,103.35,103.35,103.34,103.35,9900000.0
2008-06-16 07:19:00,103.36,103.36,103.34,103.34,82500000.0
2008-06-16 07:20:00,103.34,103.34,103.33,103.34,54400000.0
2008-06-16 07:21:00,103.35,103.36,103.35,103.35,92900000.0
2008-06-16 07:22:00,103.35,103.36,103.35,103.36,106700000.0
2008-06-16 07:23:00,103.35,103.37,103.35,103.37,23400000.0
2008-06-16 07:24:00,103.37,103.38,103.37,103.38,27500000.0
2008-06-16 07:25:00,103.38,103.42,103.37,103.41,145400000.0
2008-06-16 07:26:00,103.41,103.42,103.41,103.41,35400000.0
2008-06-16 07:27:00,103.4,103.4,103.39,103.39,56500000.0
2008-06-16 07:28:00,103.39,103.39,103.37,103.39,55600000.0
2008-06-16 07:29:00,103.38,103.39,103.37,103.39,21500000.0
2008-06-16 07:30:00,103.39,103.39,103.38,103.39,11400000.0
2008-06-16 07:31:00,103.39,103.39,103.38,103.38,27800000.0
2008-06-16 07:32:00,103.39,103.39,103.38,103.39,154200000.0
2008-06-16 07:33:00,103.39,103.4,103.39,103.39,41000000.0
2008-06-16 07:34:00,103.4,103.4,103.39,103.4,21900000.0
2008-06-16 07:35:00,103.4,103.41,103.38,103.38,28400000.0
2008-06-16 07:36:00,103.38,103.38,103.37,103.37,8200000.0
2008-06-16 07:37:00,103.37,103.37,103.36,103.37,94700000.0
2008-06-16 07:38:00,103.37,103.37,103.35,103.36,17000000.0
2008-06-16 07:39:00,103.36,103.36,103.33,103.34,100000000.0
2008-06-16 07:40:00,103.34,103.37,103.34,103.37,51100000.0
2008-06-16 07:41:00,103.37,103.41,103.36,103.39,288000000.0
2008-06-16 07:42:00,103.4,103.42,103.38,103.41,237000000.0
2008-06-16 07:43:00,103.41,103.42,103.38,103.38,105700000.0
2008-06-16 07:44:00,103.39,103.41,103.38,103.41,85900000.0
2008-06-16 07:45:00,103.41,103.41,103.38,103.39,140100000.0
2008-06-16 07:46:00,103.39,103.39,103.38,103.39,27200000.0
2008-06-16 07:47:00,103.39,103.39,103.37,103.37,30000000.0
2008-06-16 07:48:00,103.37,103.38,103.36,103.37,36100000.0
2008-06-16 07:49:00,103.37,103.39,103.34,103.35,68100000.0
2008-06-16 07:50:00,103.35,103.37,103.34,103.37,42700000.0
2008-06-16 07:51:00,103.38,103.38,103.37,103.38,60400000.0
2008-06-16 07:52:00,103.38,103.38,103.36,103.36,36600000.0
2008-06-16 07:53:00,103.36,103.38,103.36,103.37,27000000.0
2008-06-16 07:54:00,103.36,103.37,103.35,103.37,46200000.0
2008-06-16 07:55:00,103.37,103.38,103.36,103.37,65100000.0
2008-06-16 07:56:00,103.38,103.38,103.325,103.35,65700000.0
2008-06-16 07:57:00,103.33,103.36,103.29,103.3,299300000.0
2008-06-16 07:58:00,103.3,103.31,103.29,103.31,93700000.0
2008-06-16 07:59:00,103.3,103.33,103.29,103.33,116800000.0
2008-06-16 08:00:00,103.33,103.35,103.32,103.345,157700000.0
2008-06-16 08:01:00,103.34,103.35,103.325,103.345,88500000.0
2008-06-16 08:02:00,103.34,103.39,103.335,103.38,117300000.0
2008-06-16 08:03:00,103.38,103.405,103.33,103.34,165100000.0
2008-06-16 08:04:00,103.34,103.37,103.34,103.35,142700000.0
2008-06-16 08:05:00,103.35,103.35,103.33,103.35,81300000.0
2008-06-16 08:06:00,103.35,103.35,103.305,103.315,89100000.0
2008-06-16 08:07:00,103.32,103.32,103.315,103.32,63600000.0
2008-06-16 08:08:00,103.32,103.33,103.315,103.32,104700000.0
2008-06-16 08:09:00,103.33,103.34,103.325,103.325,83600000.0
2008-06-16 08:10:00,103.33,103.37,103.33,103.365,230100000.0
2008-06-16 08:11:00,103.37,103.39,103.36,103.38,337400000.0
2008-06-16 08:12:00,103.38,103.42,103.37,103.42,266200000.0
2008-06-16 08:13:00,103.42,103.43,103.4,103.42,247900000.0
2008-06-16 08:14:00,103.42,103.43,103.37,103.37,150800000.0
2008-06-16 08:15:00,103.37,103.405,103.36,103.37,154900000.0
2008-06-16 08:16:00,103.37,103.38,103.365,103.37,191800000.0
2008-06-16 08:17:00,103.37,103.42,103.37,103.4,162500000.0
2008-06-16 08:18:00,103.41,103.43,103.4,103.4,198500000.0
2008-06-16 08:19:00,103.4,103.41,103.39,103.41,262600000.0
2008-06-16 08:20:00,103.41,103.41,103.38,103.4,101500000.0
2008-06-16 08:21:00,103.4,103.4,103.375,103.39,100500000.0
2008-06-16 08:22:00,103.38,103.4,103.36,103.37,280300000.0
2008-06-16 08:23:00,103.37,103.37,103.33,103.33,363900000.0
2008-06-16 08:24:00,103.32,103.32,103.28,103.3,481200000.0
2008-06-16 08:25:00,103.3,103.3,103.26,103.27,332900000.0
2008-06-16 08:26:00,103.27,103.27,103.235,103.235,255400000.0
2008-06-16 08:27:00,103.24,103.26,103.19,103.2,207200000.0
2008-06-16 08:28:00,103.2,103.225,103.18,103.215,217400000.0
2008-06-16 08:29:00,103.22,103.26,103.215,103.22,154000000.0
2008-06-16 08:30:00,103.22,103.24,103.215,103.24,73700000.0
2008-06-16 08:31:00,103.24,103.25,103.22,103.23,47500000.0
2008-06-16 08:32:00,103.24,103.25,103.22,103.23,111200000.0
2008-06-16 08:33:00,103.23,103.245,103.22,103.24,80600000.0
2008-06-16 08:34:00,103.24,103.26,103.21,103.25,198000000.0
2008-06-16 08:35:00,103.25,103.25,103.19,103.22,249500001.0
2008-06-16 08:36:00,103.22,103.26,103.22,103.25,146300000.0
2008-06-16 08:37:00,103.26,103.26,103.23,103.24,109000000.0
2008-06-16 08:38:00,103.24,103.27,103.24,103.26,145600000.0
2008-06-16 08:39:00,103.26,103.26,103.24,103.25,212600000.0
2008-06-16 08:40:00,103.24,103.27,103.22,103.23,234900001.0
2008-06-16 08:41:00,103.23,103.25,103.22,103.23,128000000.0
2008-06-16 08:42:00,103.23,103.26,103.22,103.23,185099999.0
2008-06-16 08:43:00,103.23,103.24,103.18,103.19,140200000.0
2008-06-16 08:44:00,103.19,103.21,103.16,103.21,162700000.0
2008-06-16 08:45:00,103.21,103.23,103.19,103.21,313500000.0
2008-06-16 08:46:00,103.215,103.23,103.19,103.22,104700000.0
2008-06-16 08:47:00,103.22,103.22,103.2,103.21,172600000.0
2008-06-16 08:48:00,103.21,103.23,103.2,103.21,87000000.0
2008-06-16 08:49:00,103.21,103.21,103.19,103.21,71800000.0
2008-06-16 08:50:00,103.2,103.23,103.19,103.22,117300000.0
2008-06-16 08:51:00,103.23,103.24,103.205,103.225,150400000.0
2008-06-16 08:52:00,103.23,103.28,103.22,103.28,118500000.0
2008-06-16 08:53:00,103.27,103.29,103.25,103.25,61300000.0
2008-06-16 08:54:00,103.25,103.25,103.205,103.24,114000000.0
2008-06-16 08:55:00,103.24,103.25,103.19,103.2,142400000.0
2008-06-16 08:56:00,103.2,103.25,103.2,103.23,127900000.0
2008-06-16 08:57:00,103.22,103.27,103.21,103.25,200900000.0
2008-06-16 08:58:00,103.26,103.27,103.22,103.25,179000000.0
2008-06-16 08:59:00,103.25,103.27,103.24,103.26,115000000.0
2008-06-16 09:00:00,103.26,103.27,103.22,103.265,200600000.0
2008-06-16 09:01:00,103.26,103.31,103.24,103.3,190400000.0
2008-06-16 09:02:00,103.3,103.3,103.25,103.25,124600000.0
2008-06-16 09:03:00,103.24,103.26,103.24,103.26,92700000.0
2008-06-16 09:04:00,103.26,103.27,103.24,103.27,82200000.0
2008-06-16 09:05:00,103.27,103.31,103.27,103.31,123900000.0
2008-06-16 09:06:00,103.31,103.31,103.27,103.27,143000000.0
2008-06-16 09:07:00,103.28,103.29,103.25,103.27,97600000.0
2008-06-16 09:08:00,103.27,103.28,103.26,103.27,88500000.0
2008-06-16 09:09:00,103.28,103.28,103.27,103.28,37900000.0
2008-06-16 09:10:00,103.28,103.3,103.27,103.29,97100000.0
2008-06-16 09:11:00,103.29,103.3,103.28,103.29,53500000.0
2008-06-16 09:12:00,103.29,103.32,103.29,103.31,47400000.0
2008-06-16 09:13:00,103.31,103.315,103.28,103.29,91300000.0
2008-06-16 09:14:00,103.29,103.3,103.27,103.29,76700000.0
2008-06-16 09:15:00,103.29,103.33,103.29,103.3,96600000.0
2008-06-16 09:16:00,103.295,103.32,103.28,103.3,205300000.0
2008-06-16 09:17:00,103.3,103.32,103.3,103.31,140200000.0
2008-06-16 09:18:00,103.3,103.32,103.29,103.3,206200000.0
2008-06-16 09:19:00,103.3,103.31,103.3,103.3,68500000.0
2008-06-16 09:20:00,103.29,103.31,103.28,103.3,132800000.0
2008-06-16 09:21:00,103.31,103.36,103.3,103.35,180400000.0
2008-06-16 09:22:00,103.34,103.34,103.31,103.32,395300000.0
2008-06-16 09:23:00,103.32,103.34,103.32,103.33,229800000.0
2008-06-16 09:24:00,103.33,103.33,103.3,103.31,122400000.0
2008-06-16 09:25:00,103.31,103.32,103.3,103.31,136500000.0
2008-06-16 09:26:00,103.31,103.33,103.28,103.3,234200000.0
2008-06-16 09:27:00,103.29,103.3,103.27,103.29,198500000.0
2008-06-16 09:28:00,103.29,103.32,103.29,103.31,94000000.0
2008-06-16 09:29:00,103.31,103.34,103.305,103.33,144100000.0
2008-06-16 09:30:00,103.33,103.34,103.32,103.33,172600000.0
2008-06-16 09:31:00,103.33,103.33,103.31,103.33,352900000.0
2008-06-16 09:32:00,103.33,103.37,103.32,103.36,424700000.0
2008-06-16 09:33:00,103.36,103.36,103.335,103.345,230500000.0
2008-06-16 09:34:00,103.35,103.38,103.345,103.38,259000000.0
2008-06-16 09:35:00,103.38,103.38,103.35,103.37,343800000.0
2008-06-16 09:36:00,103.38,103.4,103.365,103.365,150600000.0
2008-06-16 09:37:00,103.365,103.38,103.34,103.34,71600000.0
2008-06-16 09:38:00,103.34,103.35,103.31,103.31,78000000.0
2008-06-16 09:39:00,103.31,103.33,103.31,103.33,78300000.0
2008-06-16 09:40:00,103.33,103.34,103.32,103.33,81400000.0
2008-06-16 09:41:00,103.34,103.37,103.33,103.37,196300000.0
2008-06-16 09:42:00,103.37,103.37,103.33,103.33,124000000.0
2008-06-16 09:43:00,103.34,103.36,103.34,103.35,60800000.0
2008-06-16 09:44:00,103.345,103.36,103.32,103.34,145300000.0
2008-06-16 09:45:00,103.34,103.35,103.33,103.35,74500000.0
2008-06-16 09:46:00,103.35,103.35,103.32,103.34,74200000.0
2008-06-16 09:47:00,103.34,103.34,103.32,103.32,68400000.0
2008-06-16 09:48:00,103.32,103.34,103.31,103.34,107500000.0
2008-06-16 09:49:00,103.34,103.34,103.31,103.31,88300000.0
2008-06-16 09:50:00,103.31,103.33,103.31,103.33,63400000.0
2008-06-16 09:51:00,103.32,103.36,103.32,103.36,81100000.0
2008-06-16 09:52:00,103.36,103.365,103.34,103.35,71000000.0
2008-06-16 09:53:00,103.35,103.37,103.34,103.365,82600000.0
2008-06-16 09:54:00,103.365,103.415,103.36,103.395,107000000.0
2008-06-16 09:55:00,103.39,103.415,103.37,103.375,102600000.0
2008-06-16 09:56:00,103.375,103.43,103.375,103.43,64500000.0
2008-06-16 09:57:00,103.43,103.47,103.42,103.46,144400000.0
2008-06-16 09:58:00,103.46,103.46,103.41,103.42,97000000.0
2008-06-16 09:59:00,103.42,103.43,103.38,103.39,115900000.0
2008-06-16 10:00:00,103.39,103.4,103.37,103.4,44900000.0
2008-06-16 10:01:00,103.4,103.44,103.4,103.43,85800000.0
2008-06-16 10:02:00,103.43,103.45,103.41,103.43,135400000.0
2008-06-16 10:03:00,103.43,103.45,103.41,103.45,192900000.0
2008-06-16 10:04:00,103.45,103.46,103.43,103.45,97800000.0
2008-06-16 10:05:00,103.45,103.48,103.43,103.48,218800000.0
2008-06-16 10:06:00,103.48,103.49,103.45,103.475,173900000.0
2008-06-16 10:07:00,103.48,103.52,103.47,103.52,130500000.0
2008-06-16 10:08:00,103.52,103.53,103.49,103.49,130400000.0
2008-06-16 10:09:00,103.49,103.5,103.48,103.48,56200000.0
2008-06-16 10:10:00,103.48,103.49,103.46,103.46,139600000.0
2008-06-16 10:11:00,103.46,103.49,103.46,103.49,111200000.0
2008-06-16 10:12:00,103.49,103.5,103.48,103.5,63000000.0
2008-06-16 10:13:00,103.5,103.51,103.48,103.51,114600000.0
2008-06-16 10:14:00,103.51,103.52,103.47,103.48,93000000.0
2008-06-16 10:15:00,103.48,103.5,103.47,103.49,125200000.0
2008-06-16 10:16:00,103.49,103.49,103.455,103.47,85900000.0
2008-06-16 10:17:00,103.47,103.48,103.46,103.48,113000000.0
2008-06-16 10:18:00,103.48,103.5,103.47,103.5,186200000.0
2008-06-16 10:19:00,103.5,103.51,103.47,103.475,211600000.0
2008-06-16 10:20:00,103.48,103.52,103.48,103.51,236200000.0
2008-06-16 10:21:00,103.51,103.52,103.44,103.49,113400000.0
2008-06-16 10:22:00,103.49,103.54,103.48,103.54,160700000.0
2008-06-16 10:23:00,103.53,103.56,103.53,103.55,120700000.0
2008-06-16 10:24:00,103.55,103.55,103.53,103.53,76200000.0
2008-06-16 10:25:00,103.53,103.54,103.48,103.51,158800000.0
2008-06-16 10:26:00,103.52,103.54,103.5,103.53,79800000.0
2008-06-16 10:27:00,103.52,103.55,103.5,103.55,145500000.0
2008-06-16 10:28:00,103.56,103.57,103.53,103.56,221500000.0
2008-06-16 10:29:00,103.56,103.57,103.54,103.54,210300000.0
2008-06-16 10:30:00,103.54,103.55,103.53,103.54,98000000.0
2008-06-16 10:31:00,103.54,103.59,103.54,103.58,137900000.0
2008-06-16 10:32:00,103.58,103.62,103.56,103.61,144600000.0
2008-06-16 10:33:00,103.61,103.61,103.56,103.57,137500000.0
2008-06-16 10:34:00,103.57,103.57,103.54,103.56,98300000.0
2008-06-16 10:35:00,103.57,103.58,103.54,103.56,125900000.0
2008-06-16 10:36:00,103.56,103.56,103.53,103.54,109100000.0
2008-06-16 10:37:00,103.54,103.56,103.53,103.55,135000000.0
2008-06-16 10:38:00,103.55,103.57,103.54,103.55,129700000.0
2008-06-16 10:39:00,103.55,103.58,103.53,103.58,133300000.0
2008-06-16 10:40:00,103.58,103.58,103.56,103.57,101200000.0
2008-06-16 10:41:00,103.57,103.59,103.56,103.58,129100000.0
2008-06-16 10:42:00,103.57,103.58,103.56,103.57,143700000.0
2008-06-16 10:43:00,103.57,103.58,103.56,103.57,52900000.0
2008-06-16 10:44:00,103.57,103.57,103.56,103.57,71700000.0
2008-06-16 10:45:00,103.57,103.6,103.57,103.59,124500000.0
2008-06-16 10:46:00,103.6,103.63,103.59,103.63,250700000.0
2008-06-16 10:47:00,103.62,103.68,103.62,103.67,246400000.0
2008-06-16 10:48:00,103.67,103.67,103.63,103.65,114800000.0
2008-06-16 10:49:00,103.65,103.65,103.63,103.64,97700000.0
2008-06-16 10:50:00,103.64,103.65,103.63,103.64,138600000.0
2008-06-16 10:51:00,103.64,103.64,103.62,103.63,206600000.0
2008-06-16 10:52:00,103.62,103.64,103.62,103.64,66200000.0
2008-06-16 10:53:00,103.64,103.64,103.62,103.64,112400000.0
2008-06-16 10:54:00,103.64,103.64,103.61,103.62,97700000.0
2008-06-16 10:55:00,103.62,103.62,103.59,103.61,376700000.0
2008-06-16 10:56:00,103.62,103.63,103.59,103.62,360000000.0
2008-06-16 10:57:00,103.62,103.62,103.59,103.61,250500000.0
2008-06-16 10:58:00,103.61,103.62,103.61,103.62,251200000.0
2008-06-16 10:59:00,103.62,103.62,103.6,103.6,81800000.0
2008-06-16 11:00:00,103.61,103.635,103.58,103.59,158100000.0
2008-06-16 11:01:00,103.59,103.6,103.56,103.58,147600000.0
2008-06-16 11:02:00,103.58,103.61,103.57,103.59,191900000.0
2008-06-16 11:03:00,103.59,103.59,103.56,103.57,196000000.0
2008-06-16 11:04:00,103.56,103.59,103.56,103.58,228600000.0
2008-06-16 11:05:00,103.58,103.62,103.57,103.59,200500000.0
2008-06-16 11:06:00,103.58,103.59,103.58,103.59,228500000.0
2008-06-16 11:07:00,103.59,103.6,103.57,103.59,346700000.0
2008-06-16 11:08:00,103.59,103.61,103.59,103.59,124500000.0
2008-06-16 11:09:00,103.59,103.6,103.58,103.6,131700000.0
2008-06-16 11:10:00,103.61,103.62,103.58,103.58,238300000.0
2008-06-16 11:11:00,103.58,103.6,103.57,103.6,95100000.0
2008-06-16 11:12:00,103.6,103.6,103.58,103.59,71900000.0
2008-06-16 11:13:00,103.59,103.6,103.58,103.58,102600000.0
2008-06-16 11:14:00,103.58,103.62,103.58,103.61,290700000.0
2008-06-16 11:15:00,103.62,103.63,103.59,103.6,83000000.0
2008-06-16 11:16:00,103.6,103.61,103.59,103.59,101000000.0
2008-06-16 11:17:00,103.59,103.62,103.59,103.6,69500000.0
2008-06-16 11:18:00,103.6,103.6,103.58,103.6,64700000.0
2008-06-16 11:19:00,103.6,103.61,103.59,103.59,99500000.0
2008-06-16 11:20:00,103.58,103.61,103.58,103.6,115800000.0
2008-06-16 11:21:00,103.61,103.62,103.59,103.61,57900000.0
2008-06-16 11:22:00,103.61,103.62,103.58,103.61,102300000.0
2008-06-16 11:23:00,103.61,103.63,103.61,103.61,89400000.0
2008-06-16 11:24:00,103.62,103.62,103.6,103.61,39000000.0
2008-06-16 11:25:00,103.61,103.61,103.58,103.59,49400000.0
2008-06-16 11:26:00,103.59,103.59,103.58,103.59,30000000.0
2008-06-16 11:27:00,103.59,103.6,103.58,103.59,31200000.0
2008-06-16 11:28:00,103.59,103.59,103.55,103.55,71200000.0
2008-06-16 11:29:00,103.55,103.55,103.54,103.55,130100000.0
2008-06-16 11:30:00,103.55,103.57,103.55,103.56,71100000.0
2008-06-16 11:31:00,103.56,103.58,103.56,103.58,67500000.0
2008-06-16 11:32:00,103.58,103.59,103.57,103.59,64400000.0
2008-06-16 11:33:00,103.59,103.59,103.56,103.56,53900000.0
2008-06-16 11:34:00,103.56,103.57,103.55,103.57,41100000.0
2008-06-16 11:35:00,103.57,103.58,103.54,103.54,39100000.0
2008-06-16 11:36:00,103.54,103.55,103.54,103.55,64800000.0
2008-06-16 11:37:00,103.55,103.56,103.54,103.56,74000000.0
2008-06-16 11:38:00,103.55,103.57,103.55,103.56,49400000.0
2008-06-16 11:39:00,103.56,103.57,103.55,103.56,29000000.0
2008-06-16 11:40:00,103.56,103.58,103.54,103.57,74100000.0
2008-06-16 11:41:00,103.57,103.57,103.56,103.56,28300000.0
2008-06-16 11:42:00,103.56,103.59,103.56,103.59,185400000.0
2008-06-16 11:43:00,103.59,103.59,103.55,103.57,91800000.0
2008-06-16 11:44:00,103.57,103.58,103.56,103.57,48800000.0
2008-06-16 11:45:00,103.57,103.59,103.57,103.59,29000000.0
2008-06-16 11:46:00,103.59,103.61,103.59,103.6,27000000.0
2008-06-16 11:47:00,103.6,103.61,103.59,103.59,60600000.0
2008-06-16 11:48:00,103.59,103.6,103.55,103.55,112700000.0
2008-06-16 11:49:00,103.55,103.55,103.53,103.54,71300000.0
2008-06-16 11:50:00,103.55,103.57,103.53,103.56,129600000.0
2008-06-16 11:51:00,103.56,103.56,103.52,103.52,51400000.0
2008-06-16 11:52:00,103.52,103.53,103.51,103.52,44000000.0
2008-06-16 11:53:00,103.53,103.54,103.52,103.54,110800000.0
2008-06-16 11:54:00,103.55,103.58,103.54,103.57,139500000.0
2008-06-16 11:55:00,103.57,103.58,103.55,103.55,144500000.0
2008-06-16 11:56:00,103.55,103.57,103.55,103.57,94700000.0
2008-06-16 11:57:00,103.57,103.57,103.56,103.56,41600000.0
2008-06-16 11:58:00,103.57,103.59,103.56,103.56,67600000.0
2008-06-16 11:59:00,103.56,103.57,103.55,103.56,78900000.0
2008-06-16 12:00:00,103.56,103.58,103.56,103.57,92700000.0
2008-06-16 12:01:00,103.57,103.58,103.57,103.57,25600000.0
2008-06-16 12:02:00,103.57,103.61,103.57,103.61,115400000.0
2008-06-16 12:03:00,103.61,103.64,103.6,103.64,106600000.0
2008-06-16 12:04:00,103.64,103.64,103.62,103.62,77800000.0
2008-06-16 12:05:00,103.62,103.63,103.62,103.62,96700000.0
2008-06-16 12:06:00,103.62,103.64,103.62,103.63,57100000.0
2008-06-16 12:07:00,103.62,103.62,103.57,103.57,103800000.0
2008-06-16 12:08:00,103.57,103.58,103.55,103.56,83200000.0
2008-06-16 12:09:00,103.57,103.57,103.55,103.56,68400000.0
2008-06-16 12:10:00,103.56,103.57,103.56,103.56,53100000.0
2008-06-16 12:11:00,103.56,103.57,103.54,103.55,61000000.0
2008-06-16 12:12:00,103.55,103.55,103.53,103.54,221600000.0
2008-06-16 12:13:00,103.54,103.58,103.54,103.57,68500000.0
2008-06-16 12:14:00,103.56,103.57,103.55,103.56,43000000.0
2008-06-16 12:15:00,103.56,103.57,103.56,103.56,71700000.0
2008-06-16 12:16:00,103.56,103.57,103.55,103.55,92600000.0
2008-06-16 12:17:00,103.55,103.55,103.54,103.55,36600000.0
2008-06-16 12:18:00,103.55,103.55,103.54,103.55,32800000.0
2008-06-16 12:19:00,103.55,103.56,103.53,103.53,157800000.0
2008-06-16 12:20:00,103.535,103.55,103.535,103.54,49800000.0
2008-06-16 12:21:00,103.54,103.55,103.54,103.54,31200000.0
2008-06-16 12:22:00,103.54,103.56,103.54,103.56,70100000.0
2008-06-16 12:23:00,103.56,103.58,103.55,103.58,71700000.0
2008-06-16 12:24:00,103.58,103.6,103.57,103.59,137800000.0
2008-06-16 12:25:00,103.59,103.59,103.545,103.57,121300000.0
2008-06-16 12:26:00,103.57,103.58,103.54,103.54,138300000.0
2008-06-16 12:27:00,103.54,103.56,103.54,103.55,97800000.0
2008-06-16 12:28:00,103.55,103.56,103.55,103.56,44600000.0
2008-06-16 12:29:00,103.56,103.57,103.56,103.56,24800000.0
2008-06-16 12:30:00,103.56,103.56,103.555,103.555,8000000.0
2008-06-16 12:31:00,103.555,103.555,103.55,103.55,103700000.0
2008-06-16 12:32:00,103.56,103.56,103.53,103.54,45400000.0
2008-06-16 12:33:00,103.54,103.56,103.53,103.56,105700000.0
2008-06-16 12:34:00,103.56,103.57,103.55,103.56,77700000.0
2008-06-16 12:35:00,103.56,103.63,103.56,103.62,215300000.0
2008-06-16 12:36:00,103.61,103.69,103.61,103.69,202700000.0
2008-06-16 12:37:00,103.68,103.71,103.63,103.65,117900000.0
2008-06-16 12:38:00,103.64,103.685,103.64,103.67,117200000.0
2008-06-16 12:39:00,103.66,103.68,103.63,103.64,246400000.0
2008-06-16 12:40:00,103.64,103.66,103.63,103.65,197100000.0
2008-06-16 12:41:00,103.65,103.68,103.64,103.67,183300000.0
2008-06-16 12:42:00,103.66,103.7,103.66,103.68,88300000.0
2008-06-16 12:43:00,103.68,103.69,103.67,103.68,108400000.0
2008-06-16 12:44:00,103.69,103.7,103.67,103.68,74600000.0
2008-06-16 12:45:00,103.68,103.71,103.67,103.68,276400000.0
2008-06-16 12:46:00,103.68,103.74,103.68,103.72,257600000.0
2008-06-16 12:47:00,103.72,103.8,103.72,103.78,325600000.0
2008-06-16 12:48:00,103.78,103.83,103.77,103.8,241400000.0
2008-06-16 12:49:00,103.8,103.8,103.75,103.77,229800000.0
2008-06-16 12:50:00,103.77,103.79,103.76,103.77,178000000.0
2008-06-16 12:51:00,103.77,103.77,103.74,103.76,144600000.0
2008-06-16 12:52:00,103.76,103.77,103.75,103.75,148400000.0
2008-06-16 12:53:00,103.75,103.78,103.74,103.78,173700000.0
2008-06-16 12:54:00,103.78,103.78,103.75,103.76,95900000.0
2008-06-16 12:55:00,103.76,103.76,103.73,103.74,155300000.0
2008-06-16 12:56:00,103.75,103.78,103.72,103.72,194500000.0
2008-06-16 12:57:00,103.72,103.74,103.71,103.73,152400000.0
2008-06-16 12:58:00,103.73,103.75,103.71,103.73,106700000.0
2008-06-16 12:59:00,103.73,103.75,103.72,103.74,147300000.0
2008-06-16 13:00:00,103.74,103.79,103.73,103.78,119900000.0
2008-06-16 13:01:00,103.78,103.78,103.76,103.76,86300000.0
2008-06-16 13:02:00,103.76,103.76,103.74,103.74,63800000.0
2008-06-16 13:03:00,103.74,103.75,103.73,103.74,102600000.0
2008-06-16 13:04:00,103.74,103.75,103.71,103.72,104000000.0
2008-06-16 13:05:00,103.72,103.74,103.72,103.73,247600000.0
2008-06-16 13:06:00,103.73,103.73,103.7,103.71,127800000.0
2008-06-16 13:07:00,103.71,103.72,103.7,103.7,42000000.0
2008-06-16 13:08:00,103.71,103.71,103.71,103.71,5000000.0
2008-06-16 13:09:00,103.71,103.75,103.69,103.69,52700000.0
2008-06-16 13:10:00,103.69,103.69,103.66,103.67,120600000.0
2008-06-16 13:11:00,103.67,103.69,103.66,103.66,132200000.0
2008-06-16 13:12:00,103.67,103.7,103.67,103.68,89200000.0
2008-06-16 13:13:00,103.68,103.7,103.68,103.7,29700000.0
2008-06-16 13:14:00,103.7,103.71,103.68,103.69,80300000.0
2008-06-16 13:15:00,103.69,103.7,103.68,103.7,131000000.0
2008-06-16 13:16:00,103.7,103.74,103.69,103.74,68600000.0
2008-06-16 13:17:00,103.74,103.75,103.73,103.74,53200000.0
2008-06-16 13:18:00,103.74,103.75,103.73,103.75,71400000.0
2008-06-16 13:19:00,103.75,103.78,103.75,103.76,49800000.0
2008-06-16 13:20:00,103.76,103.83,103.75,103.79,117400000.0
2008-06-16 13:21:00,103.79,103.81,103.76,103.78,85200000.0
2008-06-16 13:22:00,103.78,103.78,103.77,103.77,39400000.0
2008-06-16 13:23:00,103.77,103.78,103.73,103.74,66900000.0
2008-06-16 13:24:00,103.74,103.745,103.72,103.72,38000000.0
2008-06-16 13:25:00,103.72,103.73,103.71,103.73,35100000.0
2008-06-16 13:26:00,103.73,103.73,103.7,103.71,55400000.0
2008-06-16 13:27:00,103.715,103.72,103.71,103.72,61200000.0
2008-06-16 13:28:00,103.72,103.77,103.71,103.77,155200000.0
2008-06-16 13:29:00,103.77,103.77,103.72,103.76,272600000.0
2008-06-16 13:30:00,103.76,103.76,103.72,103.725,184300000.0
2008-06-16 13:31:00,103.725,103.74,103.69,103.695,182100000.0
2008-06-16 13:32:00,103.695,103.72,103.69,103.69,160400000.0
2008-06-16 13:33:00,103.68,103.69,103.67,103.68,172700000.0
2008-06-16 13:34:00,103.68,103.7,103.67,103.68,330400000.0
2008-06-16 13:35:00,103.68,103.7,103.68,103.69,124100000.0
2008-06-16 13:36:00,103.69,103.695,103.67,103.67,123900000.0
2008-06-16 13:37:00,103.675,103.7,103.67,103.7,121400000.0
2008-06-16 13:38:00,103.71,103.72,103.71,103.72,44700000.0
2008-06-16 13:39:00,103.72,103.73,103.7,103.7,86000000.0
2008-06-16 13:40:00,103.7,103.7,103.67,103.67,162800000.0
2008-06-16 13:41:00,103.68,103.69,103.68,103.69,141400000.0
2008-06-16 13:42:00,103.69,103.71,103.69,103.7,84100000.0
2008-06-16 13:43:00,103.7,103.71,103.7,103.7,97400000.0
2008-06-16 13:44:00,103.7,103.71,103.68,103.7,115600000.0
2008-06-16 13:45:00,103.7,103.71,103.69,103.71,104700000.0
2008-06-16 13:46:00,103.7,103.76,103.7,103.75,196900000.0
2008-06-16 13:47:00,103.75,103.77,103.74,103.76,209800000.0
2008-06-16 13:48:00,103.76,103.77,103.75,103.76,111100000.0
2008-06-16 13:49:00,103.76,103.76,103.74,103.75,101600000.0
2008-06-16 13:50:00,103.75,103.8,103.75,103.79,537899999.0
2008-06-16 13:51:00,103.79,103.8,103.78,103.8,70400000.0
2008-06-16 13:52:00,103.8,103.83,103.8,103.82,234300000.0
2008-06-16 13:53:00,103.82,103.84,103.82,103.83,325800000.0
2008-06-16 13:54:00,103.83,103.84,103.8,103.83,324100000.0
2008-06-16 13:55:00,103.83,103.83,103.79,103.8,122900000.0
2008-06-16 13:56:00,103.8,103.82,103.8,103.81,55800000.0
2008-06-16 13:57:00,103.81,103.83,103.77,103.78,223600000.0
2008-06-16 13:58:00,103.775,103.8,103.77,103.8,185600000.0
2008-06-16 13:59:00,103.79,103.8,103.76,103.76,71700000.0
2008-06-16 14:00:00,103.76,103.79,103.76,103.79,180500000.0
2008-06-16 14:01:00,103.79,103.81,103.78,103.8,118200000.0
2008-06-16 14:02:00,103.79,103.8,103.78,103.79,57000000.0
2008-06-16 14:03:00,103.79,103.79,103.74,103.74,115800000.0
2008-06-16 14:04:00,103.75,103.77,103.74,103.76,155800000.0
2008-06-16 14:05:00,103.76,103.76,103.685,103.72,336500000.0
2008-06-16 14:06:00,103.72,103.73,103.7,103.71,213500000.0
2008-06-16 14:07:00,103.72,103.72,103.69,103.71,218100000.0
2008-06-16 14:08:00,103.71,103.72,103.71,103.72,149100000.0
2008-06-16 14:09:00,103.72,103.73,103.72,103.72,41400000.0
2008-06-16 14:10:00,103.725,103.73,103.69,103.7,133700000.0
2008-06-16 14:11:00,103.7,103.74,103.69,103.69,246900000.0
2008-06-16 14:12:00,103.7,103.71,103.66,103.69,415500001.0
2008-06-16 14:13:00,103.69,103.73,103.685,103.7,576700000.0
2008-06-16 14:14:00,103.7,103.71,103.68,103.7,495500000.0
2008-06-16 14:15:00,103.7,103.7,103.645,103.66,417500000.0
2008-06-16 14:16:00,103.66,103.665,103.645,103.65,460500000.0
2008-06-16 14:17:00,103.65,103.66,103.64,103.66,438100000.0
2008-06-16 14:18:00,103.66,103.71,103.65,103.67,339500000.0
2008-06-16 14:19:00,103.67,103.68,103.64,103.67,282700000.0
2008-06-16 14:20:00,103.66,103.68,103.65,103.66,160800000.0
2008-06-16 14:21:00,103.66,103.68,103.66,103.68,219700000.0
2008-06-16 14:22:00,103.68,103.69,103.67,103.69,301100000.0
2008-06-16 14:23:00,103.69,103.7,103.68,103.7,134800000.0
2008-06-16 14:24:00,103.7,103.7,103.68,103.68,109700000.0
2008-06-16 14:25:00,103.69,103.71,103.67,103.68,193500000.0
2008-06-16 14:26:00,103.68,103.71,103.67,103.7,138900000.0
2008-06-16 14:27:00,103.7,103.72,103.69,103.69,219700000.0
2008-06-16 14:28:00,103.69,103.71,103.68,103.7,124500000.0
2008-06-16 14:29:00,103.69,103.69,103.61,103.62,303800000.0
2008-06-16 14:30:00,103.61,103.72,103.59,103.69,549600001.0
2008-06-16 14:31:00,103.695,103.73,103.68,103.69,293200000.0
2008-06-16 14:32:00,103.69,103.715,103.67,103.7,242600000.0
2008-06-16 14:33:00,103.71,103.76,103.705,103.73,335300000.0
2008-06-16 14:34:00,103.73,103.76,103.725,103.75,407800000.0
2008-06-16 14:35:00,103.75,103.8,103.74,103.78,226400000.0
2008-06-16 14:36:00,103.78,103.83,103.78,103.8,156000000.0
2008-06-16 14:37:00,103.8,103.82,103.74,103.75,160200000.0
2008-06-16 14:38:00,103.75,103.78,103.75,103.77,158200000.0
2008-06-16 14:39:00,103.77,103.78,103.73,103.74,144600000.0
2008-06-16 14:40:00,103.74,103.76,103.71,103.73,241400000.0
2008-06-16 14:41:00,103.73,103.74,103.69,103.71,372900000.0
2008-06-16 14:42:00,103.71,103.72,103.69,103.7,227500000.0
2008-06-16 14:43:00,103.69,103.72,103.69,103.71,139500000.0
2008-06-16 14:44:00,103.72,103.72,103.69,103.71,112300000.0
2008-06-16 14:45:00,103.71,103.73,103.71,103.72,106000000.0
2008-06-16 14:46:00,103.72,103.74,103.72,103.72,105100000.0
2008-06-16 14:47:00,103.72,103.725,103.7,103.7,107700000.0
2008-06-16 14:48:00,103.7,103.73,103.7,103.725,110900000.0
2008-06-16 14:49:00,103.72,103.76,103.72,103.75,174100000.0
2008-06-16 14:50:00,103.75,103.77,103.74,103.755,82000000.0
2008-06-16 14:51:00,103.75,103.77,103.75,103.77,109000000.0
2008-06-16 14:52:00,103.77,103.85,103.77,103.85,219700000.0
2008-06-16 14:53:00,103.845,103.85,103.81,103.82,183100000.0
2008-06-16 14:54:00,103.82,103.82,103.79,103.79,178500000.0
2008-06-16 14:55:00,103.795,103.825,103.79,103.805,237700000.0
2008-06-16 14:56:00,103.8,103.81,103.78,103.8,248300000.0
2008-06-16 14:57:00,103.8,103.805,103.78,103.79,175900000.0
2008-06-16 14:58:00,103.79,103.8,103.775,103.785,143800000.0
2008-06-16 14:59:00,103.785,103.815,103.74,103.75,294600001.0
2008-06-16 15:00:00,103.75,103.84,103.71,103.77,431099999.0
2008-06-16 15:01:00,103.775,103.85,103.775,103.82,631300000.0
2008-06-16 15:02:00,103.82,103.84,103.8,103.81,478600000.0
2008-06-16 15:03:00,103.8,103.84,103.78,103.82,340100000.0
2008-06-16 15:04:00,103.82,103.835,103.77,103.77,256100000.0
2008-06-16 15:05:00,103.77,103.81,103.77,103.8,151600001.0
2008-06-16 15:06:00,103.8,103.82,103.79,103.8,90200000.0
2008-06-16 15:07:00,103.8,103.85,103.8,103.84,112400000.0
2008-06-16 15:08:00,103.84,103.86,103.82,103.84,135700000.0
2008-06-16 15:09:00,103.84,103.87,103.825,103.85,107100000.0
2008-06-16 15:10:00,103.85,103.87,103.84,103.85,91000000.0
2008-06-16 15:11:00,103.85,103.86,103.84,103.85,95400000.0
2008-06-16 15:12:00,103.85,103.86,103.83,103.83,100200000.0
2008-06-16 15:13:00,103.83,103.86,103.83,103.85,112100000.0
2008-06-16 15:14:00,103.85,103.85,103.82,103.83,213300000.0
2008-06-16 15:15:00,103.83,103.88,103.815,103.85,254500000.0
2008-06-16 15:16:00,103.85,103.86,103.82,103.84,391500000.0
2008-06-16 15:17:00,103.84,103.93,103.84,103.93,158800000.0
2008-06-16 15:18:00,103.93,103.93,103.9,103.91,155400000.0
2008-06-16 15:19:00,103.91,103.92,103.88,103.92,133500000.0
2008-06-16 15:20:00,103.92,103.93,103.9,103.9,125200000.0
2008-06-16 15:21:00,103.91,103.97,103.9,103.95,336800000.0
2008-06-16 15:22:00,103.95,104.0,103.93,103.98,268000000.0
2008-06-16 15:23:00,103.98,103.99,103.96,103.99,140800000.0
2008-06-16 15:24:00,103.99,103.99,103.96,103.96,93900000.0
2008-06-16 15:25:00,103.96,104.01,103.96,104.0,180800000.0
2008-06-16 15:26:00,104.0,104.02,103.99,104.01,299000000.0
2008-06-16 15:27:00,104.01,104.02,103.98,103.99,591900000.0
2008-06-16 15:28:00,103.99,104.0,103.98,104.0,112800000.0
2008-06-16 15:29:00,104.0,104.0,103.97,103.98,111300000.0
2008-06-16 15:30:00,103.98,103.98,103.95,103.96,196900000.0
2008-06-16 15:31:00,103.965,103.99,103.945,103.96,434000000.0
2008-06-16 15:32:00,103.96,103.97,103.94,103.94,401200000.0
2008-06-16 15:33:00,103.94,103.96,103.93,103.945,280500000.0
2008-06-16 15:34:00,103.95,103.97,103.95,103.96,179500000.0
2008-06-16 15:35:00,103.96,103.96,103.915,103.92,327800000.0
2008-06-16 15:36:00,103.92,103.94,103.91,103.92,214000000.0
2008-06-16 15:37:00,103.925,103.94,103.915,103.93,181500000.0
2008-06-16 15:38:00,103.93,103.94,103.91,103.94,187700000.0
2008-06-16 15:39:00,103.935,103.95,103.92,103.93,183600000.0
2008-06-16 15:40:00,103.93,103.95,103.92,103.95,294800000.0
2008-06-16 15:41:00,103.95,103.95,103.92,103.94,180800000.0
2008-06-16 15:42:00,103.94,103.96,103.92,103.95,214800000.0
2008-06-16 15:43:00,103.95,103.95,103.93,103.95,187100000.0
2008-06-16 15:44:00,103.96,103.96,103.91,103.92,190900000.0
2008-06-16 15:45:00,103.92,103.94,103.9,103.92,151100000.0
2008-06-16 15:46:00,103.92,103.93,103.91,103.92,124300000.0
2008-06-16 15:47:00,103.92,103.93,103.9,103.9,148000000.0
2008-06-16 15:48:00,103.9,103.91,103.88,103.9,154000000.0
2008-06-16 15:49:00,103.9,103.9,103.88,103.89,149300000.0
2008-06-16 15:50:00,103.89,103.92,103.89,103.91,102300000.0
2008-06-16 15:51:00,103.91,103.93,103.9,103.91,301800000.0
2008-06-16 15:52:00,103.91,103.96,103.91,103.95,230500000.0
2008-06-16 15:53:00,103.95,103.95,103.93,103.95,163800000.0
2008-06-16 15:54:00,103.95,103.99,103.93,103.94,116100000.0
2008-06-16 15:55:00,103.94,103.95,103.91,103.91,194800000.0
2008-06-16 15:56:00,103.91,103.92,103.88,103.91,258600000.0
2008-06-16 15:57:00,103.91,103.95,103.89,103.91,210800000.0
2008-06-16 15:58:00,103.9,103.92,103.88,103.9,221200000.0
2008-06-16 15:59:00,103.9,103.92,103.87,103.9,283800000.0
2008-06-16 16:00:00,103.89,103.91,103.84,103.85,235100000.0
2008-06-16 16:01:00,103.86,103.88,103.85,103.86,112500000.0
2008-06-16 16:02:00,103.86,103.9,103.84,103.89,153300000.0
2008-06-16 16:03:00,103.88,103.89,103.86,103.88,193600000.0
2008-06-16 16:04:00,103.88,103.91,103.88,103.88,136500000.0
2008-06-16 16:05:00,103.87,103.9,103.87,103.88,369800000.0
2008-06-16 16:06:00,103.88,103.89,103.84,103.85,284300000.0
2008-06-16 16:07:00,103.85,103.89,103.85,103.87,355100000.0
2008-06-16 16:08:00,103.88,103.9,103.86,103.87,329900000.0
2008-06-16 16:09:00,103.87,103.89,103.85,103.86,195400000.0
2008-06-16 16:10:00,103.86,103.88,103.85,103.87,177900000.0
2008-06-16 16:11:00,103.87,103.88,103.85,103.86,207900000.0
2008-06-16 16:12:00,103.86,103.88,103.84,103.84,222900000.0
2008-06-16 16:13:00,103.84,103.88,103.84,103.87,105100000.0
2008-06-16 16:14:00,103.87,103.88,103.84,103.86,148500000.0
2008-06-16 16:15:00,103.85,103.85,103.81,103.84,179600000.0
2008-06-16 16:16:00,103.84,103.85,103.81,103.83,213400000.0
2008-06-16 16:17:00,103.83,103.84,103.77,103.79,431300000.0
2008-06-16 16:18:00,103.79,103.83,103.77,103.81,185300000.0
2008-06-16 16:19:00,103.82,103.84,103.81,103.84,248400000.0
2008-06-16 16:20:00,103.84,103.88,103.82,103.87,191200000.0
2008-06-16 16:21:00,103.87,103.89,103.86,103.88,101700000.0
2008-06-16 16:22:00,103.89,103.89,103.87,103.88,146000000.0
2008-06-16 16:23:00,103.89,103.89,103.86,103.88,288000000.0
2008-06-16 16:24:00,103.87,103.91,103.87,103.89,102300000.0
2008-06-16 16:25:00,103.89,103.91,103.87,103.89,81200000.0
2008-06-16 16:26:00,103.89,103.9,103.86,103.87,123200000.0
2008-06-16 16:27:00,103.87,103.89,103.86,103.87,131000000.0
2008-06-16 16:28:00,103.87,103.87,103.835,103.84,157500000.0
2008-06-16 16:29:00,103.84,103.86,103.83,103.83,96400000.0
2008-06-16 16:30:00,103.83,103.84,103.8,103.8,238199999.0
2008-06-16 16:31:00,103.8,103.82,103.8,103.81,193500000.0
2008-06-16 16:32:00,103.82,103.83,103.81,103.83,74300000.0
2008-06-16 16:33:00,103.83,103.84,103.8,103.82,184800000.0
2008-06-16 16:34:00,103.82,103.88,103.82,103.88,151400000.0
2008-06-16 16:35:00,103.88,103.88,103.84,103.85,96000000.0
2008-06-16 16:36:00,103.85,103.86,103.83,103.85,81800000.0
2008-06-16 16:37:00,103.84,103.85,103.81,103.82,163000000.0
2008-06-16 16:38:00,103.825,103.83,103.8,103.8,169100000.0
2008-06-16 16:39:00,103.8,103.815,103.77,103.79,225200000.0
2008-06-16 16:40:00,103.79,103.82,103.79,103.82,155400000.0
2008-06-16 16:41:00,103.82,103.83,103.79,103.79,303900000.0
2008-06-16 16:42:00,103.8,103.81,103.765,103.8,190500000.0
2008-06-16 16:43:00,103.81,103.81,103.78,103.79,103500000.0
2008-06-16 16:44:00,103.79,103.79,103.77,103.78,156900000.0
2008-06-16 16:45:00,103.78,103.78,103.75,103.77,149500000.0
2008-06-16 16:46:00,103.77,103.8,103.77,103.79,171000000.0
2008-06-16 16:47:00,103.785,103.81,103.78,103.79,94100000.0
2008-06-16 16:48:00,103.79,103.79,103.77,103.77,134300000.0
2008-06-16 16:49:00,103.775,103.8,103.77,103.775,162500000.0
2008-06-16 16:50:00,103.78,103.78,103.765,103.78,106900000.0
2008-06-16 16:51:00,103.78,103.785,103.75,103.77,146000000.0
2008-06-16 16:52:00,103.76,103.78,103.76,103.78,87100000.0
2008-06-16 16:53:00,103.78,103.78,103.75,103.755,101800000.0
2008-06-16 16:54:00,103.76,103.76,103.74,103.75,118300000.0
2008-06-16 16:55:00,103.74,103.755,103.735,103.74,179700000.0
2008-06-16 16:56:00,103.74,103.75,103.715,103.74,204700000.0
2008-06-16 16:57:00,103.74,103.76,103.72,103.73,180900000.0
2008-06-16 16:58:00,103.73,103.74,103.72,103.73,226800000.0
2008-06-16 16:59:00,103.73,103.73,103.68,103.69,325200000.0
2008-06-16 17:00:00,103.69,103.71,103.68,103.7,504700000.0
2008-06-16 17:01:00,103.7,103.72,103.685,103.7,220000000.0
2008-06-16 17:02:00,103.7,103.71,103.68,103.71,161900000.0
2008-06-16 17:03:00,103.71,103.74,103.7,103.74,307500000.0
2008-06-16 17:04:00,103.74,103.75,103.72,103.73,292600000.0
2008-06-16 17:05:00,103.72,103.75,103.71,103.73,211200000.0
2008-06-16 17:06:00,103.73,103.76,103.72,103.74,185200000.0
2008-06-16 17:07:00,103.76,103.76,103.73,103.74,131900000.0
2008-06-16 17:08:00,103.75,103.75,103.72,103.73,209000000.0
2008-06-16 17:09:00,103.73,103.74,103.7,103.73,229600000.0
2008-06-16 17:10:00,103.73,103.74,103.72,103.73,118300000.0
2008-06-16 17:11:00,103.73,103.74,103.72,103.73,309500000.0
2008-06-16 17:12:00,103.74,103.74,103.72,103.73,202800000.0
2008-06-16 17:13:00,103.73,103.74,103.72,103.74,198900000.0
2008-06-16 17:14:00,103.74,103.74,103.73,103.73,29600000.0
2008-06-16 17:15:00,103.73,103.75,103.73,103.74,182300000.0
2008-06-16 17:16:00,103.73,103.73,103.72,103.72,259000000.0
2008-06-16 17:17:00,103.72,103.75,103.72,103.75,124600000.0
2008-06-16 17:18:00,103.74,103.75,103.74,103.75,272400000.0
2008-06-16 17:19:00,103.75,103.76,103.74,103.75,152000000.0
2008-06-16 17:20:00,103.75,103.77,103.74,103.74,241000000.0
2008-06-16 17:21:00,103.74,103.75,103.72,103.75,317600000.0
2008-06-16 17:22:00,103.75,103.8,103.74,103.78,124900000.0
2008-06-16 17:23:00,103.78,103.8,103.77,103.79,238400000.0
2008-06-16 17:24:00,103.79,103.79,103.77,103.79,136600000.0
2008-06-16 17:25:00,103.78,103.8,103.77,103.77,157200000.0
2008-06-16 17:26:00,103.77,103.79,103.77,103.79,114100000.0
2008-06-16 17:27:00,103.79,103.79,103.77,103.79,74500000.0
2008-06-16 17:28:00,103.78,103.79,103.76,103.77,179400000.0
2008-06-16 17:29:00,103.77,103.78,103.76,103.76,248400000.0
2008-06-16 17:30:00,103.77,103.77,103.76,103.76,101000000.0
2008-06-16 17:31:00,103.76,103.77,103.75,103.76,85300000.0
2008-06-16 17:32:00,103.76,103.76,103.75,103.75,55500000.0
2008-06-16 17:33:00,103.76,103.76,103.72,103.74,252000000.0
2008-06-16 17:34:00,103.74,103.76,103.73,103.75,108900000.0
2008-06-16 17:35:00,103.75,103.77,103.75,103.76,54000000.0
2008-06-16 17:36:00,103.76,103.76,103.75,103.76,102200000.0
2008-06-16 17:37:00,103.76,103.77,103.73,103.73,209100000.0
2008-06-16 17:38:00,103.74,103.74,103.72,103.72,228100000.0
2008-06-16 17:39:00,103.72,103.72,103.7,103.71,130700000.0
2008-06-16 17:40:00,103.71,103.73,103.71,103.72,139500000.0
2008-06-16 17:41:00,103.72,103.72,103.7,103.71,86400000.0
2008-06-16 17:42:00,103.71,103.72,103.7,103.7,61900000.0
2008-06-16 17:43:00,103.7,103.71,103.67,103.67,141300000.0
2008-06-16 17:44:00,103.67,103.69,103.67,103.69,196600000.0
2008-06-16 17:45:00,103.69,103.7,103.67,103.67,126300000.0
2008-06-16 17:46:00,103.67,103.67,103.66,103.67,27600000.0
2008-06-16 17:47:00,103.66,103.67,103.64,103.67,125200000.0
2008-06-16 17:48:00,103.66,103.67,103.65,103.67,52800000.0
2008-06-16 17:49:00,103.67,103.68,103.62,103.63,86200000.0
2008-06-16 17:50:00,103.63,103.66,103.63,103.66,71400000.0
2008-06-16 17:51:00,103.66,103.68,103.65,103.66,99000000.0
2008-06-16 17:52:00,103.66,103.68,103.66,103.66,75200000.0
2008-06-16 17:53:00,103.67,103.68,103.66,103.66,93400000.0
2008-06-16 17:54:00,103.66,103.67,103.65,103.65,90400000.0
2008-06-16 17:55:00,103.65,103.68,103.65,103.68,106700000.0
2008-06-16 17:56:00,103.68,103.69,103.67,103.68,61300000.0
2008-06-16 17:57:00,103.68,103.68,103.67,103.68,32100000.0
2008-06-16 17:58:00,103.68,103.68,103.67,103.67,113500000.0
2008-06-16 17:59:00,103.67,103.67,103.67,103.67,14200000.0
2008-06-16 18:00:00,103.67,103.67,103.64,103.64,32500000.0
2008-06-16 18:01:00,103.64,103.66,103.63,103.66,44800000.0
2008-06-16 18:02:00,103.66,103.68,103.66,103.66,148600000.0
2008-06-16 18:03:00,103.65,103.65,103.61,103.62,111800000.0
2008-06-16 18:04:00,103.62,103.63,103.62,103.62,139500000.0
2008-06-16 18:05:00,103.62,103.65,103.61,103.62,201000000.0
2008-06-16 18:06:00,103.62,103.67,103.61,103.67,226700000.0
2008-06-16 18:07:00,103.67,103.67,103.64,103.66,107500000.0
2008-06-16 18:08:00,103.66,103.69,103.66,103.68,72000000.0
2008-06-16 18:09:00,103.68,103.69,103.65,103.66,183800000.0
2008-06-16 18:10:00,103.66,103.67,103.66,103.66,331200000.0
2008-06-16 18:11:00,103.66,103.69,103.66,103.675,222000000.0
2008-06-16 18:12:00,103.67,103.68,103.67,103.68,131900000.0
2008-06-16 18:13:00,103.68,103.69,103.65,103.66,137000000.0
2008-06-16 18:14:00,103.66,103.67,103.66,103.66,77600000.0
2008-06-16 18:15:00,103.66,103.68,103.66,103.67,54700000.0
2008-06-16 18:16:00,103.67,103.67,103.66,103.67,25700000.0
2008-06-16 18:17:00,103.67,103.68,103.65,103.68,134000000.0
2008-06-16 18:18:00,103.67,103.68,103.66,103.68,45600000.0
2008-06-16 18:19:00,103.67,103.675,103.66,103.67,84600000.0
2008-06-16 18:20:00,103.67,103.67,103.62,103.65,57300000.0
2008-06-16 18:21:00,103.65,103.65,103.61,103.61,124300000.0
2008-06-16 18:22:00,103.61,103.62,103.61,103.61,162300000.0
2008-06-16 18:23:00,103.61,103.63,103.61,103.63,34400000.0
2008-06-16 18:24:00,103.625,103.63,103.61,103.62,62900000.0
2008-06-16 18:25:00,103.62,103.63,103.62,103.62,12100000.0
2008-06-16 18:26:00,103.62,103.63,103.61,103.62,55400000.0
2008-06-16 18:27:00,103.62,103.63,103.62,103.62,36100000.0
2008-06-16 18:28:00,103.63,103.63,103.62,103.62,7000000.0
2008-06-16 18:29:00,103.62,103.63,103.6,103.61,26100000.0
2008-06-16 18:30:00,103.61,103.62,103.59,103.62,49800000.0
2008-06-16 18:31:00,103.62,103.62,103.59,103.62,61400000.0
2008-06-16 18:32:00,103.62,103.62,103.61,103.61,2000000.0
2008-06-16 18:33:00,103.61,103.63,103.61,103.63,39700000.0
2008-06-16 18:34:00,103.63,103.63,103.59,103.59,21400000.0
2008-06-16 18:35:00,103.59,103.6,103.59,103.6,24600000.0
2008-06-16 18:36:00,103.6,103.61,103.6,103.61,12400000.0
2008-06-16 18:37:00,103.6,103.61,103.59,103.6,34000000.0
2008-06-16 18:38:00,103.6,103.61,103.6,103.6,26300000.0
2008-06-16 18:39:00,103.6,103.61,103.6,103.61,20000000.0
2008-06-16 18:40:00,103.61,103.62,103.6,103.6,87600000.0
2008-06-16 18:41:00,103.6,103.61,103.6,103.6,18300000.0
2008-06-16 18:42:00,103.6,103.61,103.6,103.61,85800000.0
2008-06-16 18:43:00,103.6,103.62,103.6,103.61,66900000.0
2008-06-16 18:44:00,103.61,103.62,103.6,103.61,61100000.0
2008-06-16 18:45:00,103.61,103.63,103.59,103.63,88600000.0
2008-06-16 18:46:00,103.63,103.64,103.62,103.63,163600000.0
2008-06-16 18:47:00,103.63,103.66,103.61,103.64,194600000.0
2008-06-16 18:48:00,103.65,103.68,103.64,103.67,93500000.0
2008-06-16 18:49:00,103.67,103.68,103.65,103.67,72200000.0
2008-06-16 18:50:00,103.67,103.67,103.64,103.66,32600000.0
2008-06-16 18:51:00,103.65,103.69,103.65,103.67,95100000.0
2008-06-16 18:52:00,103.665,103.69,103.66,103.68,58900000.0
2008-06-16 18:53:00,103.68,103.7,103.68,103.68,63500000.0
2008-06-16 18:54:00,103.68,103.71,103.68,103.685,57700000.0
2008-06-16 18:55:00,103.68,103.69,103.67,103.67,31600000.0
2008-06-16 18:56:00,103.67,103.68,103.63,103.64,119200000.0
2008-06-16 18:57:00,103.65,103.65,103.62,103.64,57800000.0
2008-06-16 18:58:00,103.64,103.65,103.63,103.63,98000000.0
2008-06-16 18:59:00,103.63,103.665,103.63,103.665,49600000.0
2008-06-16 19:00:00,103.67,103.68,103.65,103.66,77600000.0
2008-06-16 19:01:00,103.66,103.67,103.64,103.65,82600000.0
2008-06-16 19:02:00,103.65,103.66,103.645,103.65,88400000.0
2008-06-16 19:03:00,103.65,103.65,103.64,103.64,32000000.0
2008-06-16 19:04:00,103.64,103.66,103.63,103.65,174800000.0
2008-06-16 19:05:00,103.65,103.67,103.64,103.65,195000000.0
2008-06-16 19:06:00,103.65,103.67,103.64,103.66,128200000.0
2008-06-16 19:07:00,103.66,103.68,103.65,103.67,82000000.0
2008-06-16 19:08:00,103.67,103.69,103.65,103.68,233300000.0
2008-06-16 19:09:00,103.68,103.69,103.67,103.68,114700000.0
2008-06-16 19:10:00,103.68,103.69,103.63,103.66,191300000.0
2008-06-16 19:11:00,103.67,103.69,103.66,103.67,106800000.0
2008-06-16 19:12:00,103.67,103.67,103.65,103.67,87400000.0
2008-06-16 19:13:00,103.67,103.67,103.6,103.63,317099999.0
2008-06-16 19:14:00,103.63,103.66,103.63,103.65,253000000.0
2008-06-16 19:15:00,103.65,103.67,103.65,103.66,100500000.0
2008-06-16 19:16:00,103.66,103.68,103.62,103.62,191600000.0
2008-06-16 19:17:00,103.62,103.62,103.575,103.59,159100000.0
2008-06-16 19:18:00,103.59,103.59,103.56,103.58,129100000.0
2008-06-16 19:19:00,103.58,103.59,103.56,103.59,109400000.0
2008-06-16 19:20:00,103.585,103.585,103.56,103.56,155300000.0
2008-06-16 19:21:00,103.56,103.58,103.55,103.56,139700000.0
2008-06-16 19:22:00,103.56,103.57,103.54,103.55,154100000.0
2008-06-16 19:23:00,103.55,103.58,103.55,103.55,252400000.0
2008-06-16 19:24:00,103.555,103.56,103.54,103.55,179500000.0
2008-06-16 19:25:00,103.55,103.56,103.54,103.55,92400000.0
2008-06-16 19:26:00,103.55,103.57,103.53,103.53,145700000.0
2008-06-16 19:27:00,103.53,103.54,103.485,103.53,209100000.0
2008-06-16 19:28:00,103.53,103.54,103.475,103.5,219200000.0
2008-06-16 19:29:00,103.5,103.53,103.47,103.47,241300000.0
2008-06-16 19:30:00,103.465,103.49,103.45,103.47,557000000.0
2008-06-16 19:31:00,103.46,103.485,103.45,103.47,602499999.0
2008-06-16 19:32:00,103.475,103.515,103.45,103.45,380000000.0
2008-06-16 19:33:00,103.45,103.47,103.44,103.46,322500000.0
2008-06-16 19:34:00,103.46,103.47,103.45,103.46,62100000.0
2008-06-16 19:35:00,103.46,103.48,103.44,103.46,269200000.0
2008-06-16 19:36:00,103.46,103.48,103.46,103.46,159500000.0
2008-06-16 19:37:00,103.47,103.49,103.47,103.49,129900000.0
2008-06-16 19:38:00,103.48,103.48,103.46,103.46,72200000.0
2008-06-16 19:39:00,103.46,103.485,103.435,103.44,125900000.0
2008-06-16 19:40:00,103.44,103.475,103.425,103.45,111100000.0
2008-06-16 19:41:00,103.455,103.46,103.435,103.445,68900000.0
2008-06-16 19:42:00,103.45,103.48,103.42,103.48,197800000.0
2008-06-16 19:43:00,103.48,103.485,103.425,103.44,189400000.0
2008-06-16 19:44:00,103.435,103.475,103.43,103.455,111200000.0
2008-06-16 19:45:00,103.455,103.485,103.435,103.48,88500000.0
2008-06-16 19:46:00,103.475,103.485,103.455,103.465,114300000.0
2008-06-16 19:47:00,103.465,103.475,103.445,103.45,93700000.0
2008-06-16 19:48:00,103.455,103.51,103.455,103.505,155300000.0
2008-06-16 19:49:00,103.505,103.505,103.48,103.505,122100000.0
2008-06-16 19:50:00,103.49,103.515,103.48,103.49,230200000.0
2008-06-16 19:51:00,103.49,103.51,103.475,103.475,211800000.0
2008-06-16 19:52:00,103.48,103.51,103.47,103.485,127100000.0
2008-06-16 19:53:00,103.48,103.51,103.47,103.51,120900000.0
2008-06-16 19:54:00,103.515,103.535,103.51,103.51,163200000.0
2008-06-16 19:55:00,103.51,103.54,103.51,103.52,62700000.0
2008-06-16 19:56:00,103.52,103.535,103.51,103.535,61600000.0
2008-06-16 19:57:00,103.53,103.54,103.53,103.53,33500000.0
2008-06-16 19:58:00,103.525,103.535,103.515,103.53,40300000.0
2008-06-16 19:59:00,103.53,103.54,103.505,103.505,149800000.0
2008-06-16 20:00:00,103.51,103.525,103.505,103.51,93500000.0
2008-06-16 20:01:00,103.51,103.54,103.5,103.535,63900000.0
2008-06-16 20:02:00,103.53,103.55,103.52,103.535,132200000.0
2008-06-16 20:03:00,103.54,103.55,103.535,103.55,89600000.0
2008-06-16 20:04:00,103.555,103.58,103.545,103.555,78000000.0
2008-06-16 20:05:00,103.55,103.57,103.55,103.56,65000000.0
2008-06-16 20:06:00,103.56,103.58,103.55,103.555,61000000.0
2008-06-16 20:07:00,103.555,103.555,103.54,103.54,20300000.0
2008-06-16 20:08:00,103.545,103.56,103.545,103.55,48500000.0
2008-06-16 20:09:00,103.545,103.55,103.54,103.55,24900000.0
2008-06-16 20:10:00,103.545,103.545,103.54,103.545,8000000.0
2008-06-16 20:11:00,103.54,103.55,103.53,103.53,81800000.0
2008-06-16 20:12:00,103.53,103.53,103.52,103.53,26400000.0
2008-06-16 20:13:00,103.53,103.535,103.53,103.535,38000000.0
2008-06-16 20:14:00,103.535,103.545,103.52,103.53,46000000.0
2008-06-16 20:15:00,103.53,103.535,103.51,103.525,74000000.0
2008-06-16 20:16:00,103.53,103.57,103.52,103.565,67700000.0
2008-06-16 20:17:00,103.57,103.575,103.54,103.54,40600000.0
2008-06-16 20:18:00,103.54,103.565,103.53,103.555,89500000.0
2008-06-16 20:19:00,103.55,103.555,103.54,103.55,20000000.0
2008-06-16 20:20:00,103.55,103.595,103.55,103.55,93500000.0
2008-06-16 20:21:00,103.555,103.555,103.515,103.525,76600000.0
2008-06-16 20:22:00,103.52,103.545,103.51,103.53,51800000.0
2008-06-16 20:23:00,103.53,103.53,103.5,103.525,123900000.0
2008-06-16 20:24:00,103.52,103.53,103.51,103.52,59000000.0
2008-06-16 20:25:00,103.52,103.525,103.5,103.505,43700000.0
2008-06-16 20:26:00,103.5,103.51,103.5,103.5,186900000.0
2008-06-16 20:27:00,103.5,103.53,103.49,103.49,241900000.0
2008-06-16 20:28:00,103.49,103.515,103.48,103.515,74300000.0
2008-06-16 20:29:00,103.51,103.525,103.495,103.51,62900000.0
2008-06-16 20:30:00,103.51,103.535,103.49,103.525,149500000.0
2008-06-16 20:31:00,103.52,103.525,103.49,103.525,71700000.0
2008-06-16 20:32:00,103.53,103.55,103.525,103.55,141100000.0
2008-06-16 20:33:00,103.545,103.55,103.525,103.53,62100000.0
2008-06-16 20:34:00,103.53,103.535,103.52,103.535,33400000.0
2008-06-16 20:35:00,103.53,103.55,103.53,103.535,57300000.0
2008-06-16 20:36:00,103.53,103.55,103.53,103.54,19000000.0
2008-06-16 20:37:00,103.54,103.55,103.53,103.55,30700000.0
2008-06-16 20:38:00,103.55,103.58,103.55,103.57,60400000.0
2008-06-16 20:39:00,103.57,103.585,103.555,103.57,72500000.0
2008-06-16 20:40:00,103.57,103.61,103.57,103.61,68200000.0
2008-06-16 20:41:00,103.61,103.62,103.58,103.58,38500000.0
2008-06-16 20:42:00,103.57,103.58,103.56,103.57,69300000.0
2008-06-16 20:43:00,103.57,103.58,103.51,103.51,148400000.0
2008-06-16 20:44:00,103.51,103.545,103.51,103.53,107900000.0
2008-06-16 20:45:00,103.53,103.53,103.52,103.52,46500000.0
2008-06-16 20:46:00,103.52,103.52,103.515,103.515,9600000.0
2008-06-16 20:47:00,103.515,103.53,103.515,103.53,75800000.0
2008-06-16 20:48:00,103.53,103.55,103.52,103.55,86900000.0
2008-06-16 20:49:00,103.55,103.55,103.53,103.535,113400000.0
2008-06-16 20:50:00,103.53,103.55,103.525,103.545,87900000.0
2008-06-16 20:51:00,103.55,103.56,103.52,103.53,99500000.0
2008-06-16 20:52:00,103.53,103.55,103.53,103.55,55400000.0
2008-06-16 20:53:00,103.55,103.56,103.55,103.55,15500000.0
2008-06-16 20:54:00,103.54,103.55,103.53,103.53,67500000.0
2008-06-16 20:55:00,103.53,103.55,103.52,103.53,126300000.0
2008-06-16 20:56:00,103.53,103.55,103.52,103.55,89600000.0
2008-06-16 20:57:00,103.55,103.55,103.51,103.52,82000000.0
2008-06-16 20:58:00,103.52,103.55,103.515,103.535,95400000.0
2008-06-16 20:59:00,103.535,103.55,103.52,103.54,78500000.0
2008-06-16 21:00:00,103.54,103.54,103.5,103.52,30000000.0
2008-06-16 21:01:00,103.52,103.53,103.51,103.515,21000000.0
2008-06-16 21:02:00,103.52,103.535,103.49,103.495,42900000.0
2008-06-16 21:03:00,103.5,103.53,103.49,103.515,67800000.0
2008-06-16 21:04:00,103.51,103.54,103.51,103.54,49000000.0
2008-06-16 21:05:00,103.535,103.54,103.52,103.54,38200000.0
2008-06-16 21:06:00,103.535,103.54,103.505,103.54,28900000.0
2008-06-16 21:07:00,103.53,103.53,103.5,103.51,44200000.0
2008-06-16 21:08:00,103.52,103.535,103.515,103.535,26000000.0
2008-06-16 21:09:00,103.54,103.55,103.53,103.54,29400000.0
2008-06-16 21:10:00,103.545,103.56,103.54,103.55,22000000.0
2008-06-16 21:11:00,103.54,103.555,103.54,103.545,9000000.0
2008-06-16 21:12:00,103.545,103.57,103.545,103.55,42000000.0
2008-06-16 21:13:00,103.55,103.57,103.54,103.56,31400000.0
2008-06-16 21:14:00,103.555,103.57,103.53,103.53,28400000.0
2008-06-16 21:15:00,103.535,103.57,103.525,103.54,68000000.0
2008-06-16 21:16:00,103.535,103.545,103.53,103.535,63900000.0
2008-06-16 21:17:00,103.54,103.55,103.535,103.55,47000000.0
2008-06-16 21:18:00,103.55,103.55,103.53,103.535,25400000.0
2008-06-16 21:19:00,103.53,103.53,103.52,103.525,22100000.0
2008-06-16 21:20:00,103.52,103.535,103.52,103.53,12000000.0
2008-06-16 21:21:00,103.53,103.53,103.52,103.52,34600000.0
2008-06-16 21:22:00,103.52,103.52,103.49,103.49,26200000.0
2008-06-16 21:23:00,103.49,103.5,103.48,103.48,26000000.0
2008-06-16 21:24:00,103.48,103.5,103.48,103.5,26000000.0
2008-06-16 21:25:00,103.51,103.51,103.5,103.5,44000000.0
2008-06-16 21:26:00,103.5,103.5,103.48,103.49,23000000.0
2008-06-16 21:27:00,103.5,103.5,103.47,103.48,16000000.0
2008-06-16 21:28:00,103.48,103.5,103.48,103.495,36200000.0
2008-06-16 21:29:00,103.49,103.49,103.48,103.485,13400000.0
2008-06-16 21:30:00,103.49,103.495,103.45,103.48,89300000.0
2008-06-16 21:31:00,103.48,103.49,103.45,103.45,302700000.0
2008-06-16 21:32:00,103.45,103.48,103.45,103.48,29400000.0
2008-06-16 21:33:00,103.48,103.49,103.45,103.47,44100000.0
2008-06-16 21:34:00,103.47,103.47,103.45,103.45,37600000.0
2008-06-16 21:35:00,103.45,103.46,103.45,103.45,118700000.0
2008-06-16 21:36:00,103.45,103.46,103.45,103.45,110000000.0
2008-06-16 21:37:00,103.44,103.45,103.44,103.45,57400000.0
2008-06-16 21:38:00,103.45,103.45,103.42,103.45,34100000.0
2008-06-16 21:39:00,103.45,103.46,103.45,103.455,202200000.0
2008-06-16 21:40:00,103.46,103.46,103.45,103.45,251000000.0
2008-06-16 21:41:00,103.45,103.47,103.45,103.45,123000000.0
2008-06-16 21:42:00,103.45,103.45,103.45,103.45,76600000.0
2008-06-16 21:43:00,103.45,103.45,103.45,103.45,8900000.0
2008-06-16 21:44:00,103.45,103.48,103.45,103.48,86500000.0
2008-06-16 21:45:00,103.48,103.48,103.45,103.46,41900000.0
2008-06-16 21:46:00,103.46,103.46,103.43,103.46,102500000.0
2008-06-16 21:47:00,103.46,103.49,103.46,103.49,26000000.0
2008-06-16 21:48:00,103.48,103.495,103.47,103.495,47800000.0
2008-06-16 21:49:00,103.49,103.505,103.49,103.5,30000000.0
2008-06-16 21:50:00,103.495,103.505,103.49,103.5,34400000.0
2008-06-16 21:51:00,103.5,103.505,103.495,103.495,16300000.0
2008-06-16 21:52:00,103.49,103.5,103.48,103.48,22900000.0
2008-06-16 21:53:00,103.48,103.49,103.48,103.48,27700000.0
2008-06-16 21:54:00,103.48,103.48,103.47,103.47,4000000.0
2008-06-16 21:55:00,103.47,103.48,103.47,103.47,15400000.0
2008-06-16 21:56:00,103.46,103.47,103.46,103.465,13900000.0
2008-06-16 21:57:00,103.465,103.465,103.46,103.46,5200000.0
2008-06-16 21:58:00,103.46,103.47,103.46,103.47,32800000.0
2008-06-16 21:59:00,103.47,103.48,103.47,103.48,17200000.0
2008-06-16 22:00:00,103.48,103.5,103.48,103.5,11000000.0
2008-06-16 22:01:00,103.5,103.51,103.495,103.5,84499999.0
2008-06-16 22:02:00,103.5,103.52,103.49,103.5,212300000.0
2008-06-16 22:03:00,103.495,103.515,103.495,103.515,23500000.0
2008-06-16 22:04:00,103.52,103.53,103.51,103.51,32500000.0
2008-06-16 22:05:00,103.51,103.52,103.51,103.51,58400000.0
2008-06-16 22:06:00,103.51,103.52,103.5,103.52,145600000.0
2008-06-16 22:07:00,103.52,103.52,103.51,103.51,6200000.0
2008-06-16 22:08:00,103.51,103.53,103.51,103.53,104300000.0
2008-06-16 22:09:00,103.53,103.53,103.52,103.52,106600000.0
2008-06-16 22:10:00,103.52,103.52,103.5,103.52,198100000.0
2008-06-16 22:11:00,103.52,103.52,103.51,103.51,92700000.0
2008-06-16 22:12:00,103.515,103.52,103.5,103.505,100600000.0
2008-06-16 22:13:00,103.505,103.53,103.5,103.52,35600000.0
2008-06-16 22:14:00,103.52,103.535,103.51,103.51,33800000.0
2008-06-16 22:15:00,103.51,103.51,103.5,103.51,86100000.0
2008-06-16 22:16:00,103.51,103.515,103.48,103.48,189100000.0
2008-06-16 22:17:00,103.48,103.525,103.47,103.52,110400000.0
2008-06-16 22:18:00,103.52,103.52,103.5,103.505,24300000.0
2008-06-16 22:19:00,103.505,103.515,103.5,103.515,120500000.0
2008-06-16 22:20:00,103.515,103.52,103.5,103.515,87600000.0
2008-06-16 22:21:00,103.515,103.525,103.51,103.51,83200000.0
2008-06-16 22:22:00,103.51,103.53,103.495,103.5,109000000.0
2008-06-16 22:23:00,103.515,103.53,103.5,103.505,66800000.0
2008-06-16 22:24:00,103.505,103.525,103.495,103.525,63600000.0
2008-06-16 22:25:00,103.53,103.57,103.485,103.485,95500000.0
2008-06-16 22:26:00,103.485,103.515,103.485,103.51,21200000.0
2008-06-16 22:27:00,103.525,103.525,103.505,103.505,73800000.0
2008-06-16 22:28:00,103.51,103.53,103.51,103.53,30300000.0
2008-06-16 22:29:00,103.52,103.545,103.51,103.51,46300000.0
2008-06-16 22:30:00,103.51,103.525,103.51,103.515,37900000.0
2008-06-16 22:31:00,103.52,103.57,103.52,103.56,140300000.0
2008-06-16 22:32:00,103.57,103.605,103.56,103.58,115200000.0
2008-06-16 22:33:00,103.585,103.605,103.585,103.59,71500000.0
2008-06-16 22:34:00,103.585,103.585,103.53,103.53,118400000.0
2008-06-16 22:35:00,103.53,103.53,103.49,103.51,120500000.0
2008-06-16 22:36:00,103.51,103.52,103.51,103.51,90700000.0
2008-06-16 22:37:00,103.51,103.525,103.505,103.51,64000000.0
2008-06-16 22:38:00,103.51,103.515,103.51,103.515,6700000.0
2008-06-16 22:39:00,103.51,103.525,103.51,103.51,85400000.0
2008-06-16 22:40:00,103.525,103.525,103.515,103.525,10400000.0
2008-06-16 22:41:00,103.525,103.525,103.525,103.525,2000000.0
2008-06-16 22:42:00,103.525,103.535,103.5,103.535,27700000.0
2008-06-16 22:43:00,103.53,103.575,103.515,103.575,78800000.0
2008-06-16 22:44:00,103.575,103.575,103.545,103.55,97900000.0
2008-06-16 22:45:00,103.56,103.57,103.53,103.54,139000000.0
2008-06-16 22:46:00,103.54,103.545,103.52,103.52,80400000.0
2008-06-16 22:47:00,103.52,103.54,103.4,103.51,280200000.0
2008-06-16 22:48:00,103.5,103.535,103.465,103.51,260600000.0
2008-06-16 22:49:00,103.51,103.51,103.49,103.49,54800000.0
2008-06-16 22:50:00,103.5,103.515,103.46,103.47,159000000.0
2008-06-16 22:51:00,103.47,103.48,103.46,103.48,111300000.0
2008-06-16 22:52:00,103.48,103.49,103.47,103.49,93100000.0
2008-06-16 22:53:00,103.49,103.55,103.49,103.505,198000000.0
2008-06-16 22:54:00,103.5,103.53,103.495,103.53,49000000.0
2008-06-16 22:55:00,103.53,103.54,103.51,103.53,36900000.0
2008-06-16 22:56:00,103.53,103.565,103.51,103.54,119500000.0
2008-06-16 22:57:00,103.54,103.57,103.54,103.56,39600000.0
2008-06-16 22:58:00,103.56,103.56,103.54,103.54,50600000.0
2008-06-16 22:59:00,103.54,103.56,103.52,103.52,149700000.0
2008-06-16 23:00:00,103.53,103.54,103.53,103.53,38200000.0
2008-06-16 23:01:00,103.54,103.55,103.54,103.55,70700000.0
2008-06-16 23:02:00,103.55,103.57,103.55,103.56,13100000.0
2008-06-16 23:03:00,103.54,103.54,103.54,103.54,16700000.0
2008-06-16 23:04:00,103.54,103.54,103.53,103.53,50600000.0
2008-06-16 23:05:00,103.565,103.565,103.555,103.56,5400000.0
2008-06-16 23:06:00,103.56,103.56,103.52,103.52,9000000.0
2008-06-16 23:07:00,103.51,103.51,103.51,103.51,1000000.0
2008-06-16 23:08:00,103.51,103.51,103.51,103.51,1000000.0
2008-06-16 23:09:00,103.51,103.51,103.5,103.51,23400000.0
2008-06-16 23:10:00,103.52,103.53,103.52,103.53,8600000.0
2008-06-16 23:11:00,103.51,103.52,103.51,103.51,12000000.0
2008-06-16 23:12:00,103.51,103.535,103.51,103.51,13800000.0
2008-06-16 23:13:00,103.51,103.51,103.48,103.5,50600000.0
2008-06-16 23:14:00,103.5,103.5,103.5,103.5,12400000.0
2008-06-16 23:15:00,103.495,103.495,103.495,103.495,2000000.0
2008-06-16 23:16:00,103.5,103.51,103.49,103.49,31500000.0
2008-06-16 23:17:00,103.49,103.505,103.48,103.48,16400000.0
2008-06-16 23:18:00,103.45,103.505,103.44,103.505,37900000.0
2008-06-16 23:19:00,103.5,103.5,103.495,103.5,7200000.0
2008-06-16 23:20:00,103.5,103.5,103.47,103.47,87000000.0
2008-06-16 23:21:00,103.47,103.49,103.47,103.49,97700000.0
2008-06-16 23:22:00,103.48,103.49,103.47,103.48,143300000.0
2008-06-16 23:23:00,103.47,103.48,103.47,103.48,98500000.0
2008-06-16 23:24:00,103.48,103.48,103.47,103.47,31600000.0
2008-06-16 23:25:00,103.47,103.48,103.47,103.47,79200000.0
2008-06-16 23:26:00,103.47,103.48,103.47,103.47,62800000.0
2008-06-16 23:27:00,103.47,103.47,103.47,103.47,45800000.0
2008-06-16 23:28:00,103.47,103.48,103.47,103.48,120400000.0
2008-06-16 23:29:00,103.48,103.495,103.48,103.495,3800000.0
2008-06-16 23:30:00,103.495,103.495,103.475,103.49,35500000.0
2008-06-16 23:31:00,103.48,103.48,103.46,103.48,151000000.0
2008-06-16 23:32:00,103.48,103.48,103.46,103.47,91100000.0
2008-06-16 23:33:00,103.47,103.5,103.47,103.47,47500000.0
2008-06-16 23:34:00,103.47,103.535,103.43,103.43,173400000.0
2008-06-16 23:35:00,103.43,103.528,103.43,103.528,50600000.0
2008-06-16 23:36:00,103.47,103.52,103.47,103.47,9000000.0
2008-06-16 23:37:00,103.47,103.51,103.44,103.51,102300000.0
2008-06-16 23:38:00,103.48,103.51,103.46,103.48,39800000.0
2008-06-16 23:39:00,103.48,103.49,103.455,103.455,49000000.0
2008-06-16 23:40:00,103.46,103.51,103.44,103.48,81500000.0
2008-06-16 23:41:00,103.48,103.49,103.425,103.47,47800000.0
2008-06-16 23:42:00,103.47,103.47,103.435,103.46,47000000.0
2008-06-16 23:43:00,103.47,103.48,103.435,103.47,95800000.0
2008-06-16 23:44:00,103.47,103.479,103.462,103.468,83400000.0
2008-06-16 23:45:00,103.46,103.47,103.46,103.47,48800000.0
2008-06-16 23:46:00,103.47,103.47,103.47,103.47,14800000.0
2008-06-16 23:47:00,103.47,103.47,103.46,103.47,56600000.0
2008-06-16 23:48:00,103.47,103.47,103.45,103.46,32400000.0
2008-06-16 23:49:00,103.46,103.48,103.45,103.47,62200000.0
2008-06-16 23:50:00,103.47,103.5,103.47,103.47,94200000.0
2008-06-16 23:51:00,103.48,103.49,103.48,103.49,78600000.0
2008-06-16 23:52:00,103.49,103.5,103.48,103.48,163500000.0
2008-06-16 23:53:00,103.48,103.485,103.47,103.47,89700000.0
2008-06-16 23:54:00,103.47,103.48,103.47,103.48,31100000.0
2008-06-16 23:55:00,103.48,103.49,103.48,103.48,65400000.0
2008-06-16 23:56:00,103.48,103.48,103.46,103.46,59400000.0
2008-06-16 23:57:00,103.425,103.46,103.425,103.46,18200000.0
2008-06-16 23:58:00,103.47,103.5,103.47,103.49,77900000.0
2008-06-16 23:59:00,103.5,103.5,103.5,103.5,6300000.0
2008-06-17 00:00:00,103.49,103.5,103.49,103.5,41300000.0
2008-06-17 00:01:00,103.51,103.51,103.5,103.5,90700000.0
2008-06-17 00:02:00,103.5,103.51,103.5,103.51,51200000.0
2008-06-17 00:03:00,103.51,103.51,103.49,103.5,232000000.0
2008-06-17 00:04:00,103.49,103.52,103.49,103.51,21300000.0
2008-06-17 00:05:00,103.51,103.52,103.51,103.52,71300000.0
2008-06-17 00:06:00,103.52,103.53,103.52,103.53,27900000.0
2008-06-17 00:07:00,103.52,103.53,103.51,103.52,82400000.0
2008-06-17 00:08:00,103.52,103.53,103.52,103.52,13600000.0
2008-06-17 00:09:00,103.505,103.539,103.497,103.52,412899999.0
2008-06-17 00:10:00,103.51,103.51,103.51,103.51,29100000.0
2008-06-17 00:11:00,103.51,103.52,103.51,103.52,21900000.0
2008-06-17 00:12:00,103.52,103.52,103.51,103.52,32600000.0
2008-06-17 00:13:00,103.52,103.53,103.52,103.53,53200000.0
2008-06-17 00:14:00,103.52,103.53,103.51,103.51,45500000.0
2008-06-17 00:15:00,103.5,103.51,103.5,103.51,34400000.0
2008-06-17 00:16:00,103.51,103.51,103.47,103.49,234100001.0
2008-06-17 00:17:00,103.49,103.5,103.48,103.5,157299999.0
2008-06-17 00:18:00,103.5,103.51,103.49,103.51,25000000.0
2008-06-17 00:19:00,103.51,103.54,103.5,103.5,48200000.0
2008-06-17 00:20:00,103.5,103.51,103.5,103.51,61900000.0
2008-06-17 00:21:00,103.51,103.51,103.5,103.51,55100000.0
2008-06-17 00:22:00,103.51,103.52,103.51,103.515,7000000.0
2008-06-17 00:23:00,103.5,103.5,103.49,103.495,40200000.0
2008-06-17 00:24:00,103.5,103.505,103.47,103.49,117900000.0
2008-06-17 00:25:00,103.48,103.5,103.48,103.49,141700000.0
2008-06-17 00:26:00,103.49,103.5,103.49,103.49,34700000.0
2008-06-17 00:27:00,103.49,103.5,103.49,103.49,11800000.0
2008-06-17 00:28:00,103.48,103.49,103.48,103.49,52600000.0
2008-06-17 00:29:00,103.49,103.5,103.49,103.5,3000000.0
2008-06-17 00:30:00,103.465,103.465,103.465,103.465,2000000.0
2008-06-17 00:31:00,103.49,103.49,103.49,103.49,2000000.0
2008-06-17 00:32:00,103.49,103.495,103.49,103.49,11500000.0
2008-06-17 00:33:00,103.46,103.46,103.46,103.46,1000000.0
2008-06-17 00:34:00,103.48,103.48,103.48,103.48,35300000.0
2008-06-17 00:35:00,103.49,103.505,103.49,103.505,3000000.0
2008-06-17 00:36:00,103.5,103.5,103.49,103.49,12700000.0
2008-06-17 00:37:00,103.51,103.51,103.49,103.5,14900000.0
2008-06-17 00:38:00,103.51,103.51,103.5,103.505,14100000.0
2008-06-17 00:39:00,103.5,103.5,103.5,103.5,41899999.0
2008-06-17 00:40:00,103.475,103.475,103.475,103.475,1000000.0
2008-06-17 00:41:00,103.493,103.519,103.465,103.507,205000000.0
2008-06-17 00:42:00,103.488,103.516,103.469,103.501,311100000.0
2008-06-17 00:43:00,103.5,103.5,103.495,103.495,3000000.0
2008-06-17 00:44:00,103.495,103.52,103.495,103.51,59200000.0
2008-06-17 00:45:00,103.52,103.52,103.51,103.52,16600000.0
2008-06-17 00:46:00,103.51,103.52,103.51,103.52,12700000.0
2008-06-17 00:47:00,103.5,103.51,103.5,103.51,12900000.0
2008-06-17 00:48:00,103.495,103.51,103.495,103.495,85400000.0
2008-06-17 00:49:00,103.5,103.51,103.49,103.5,72900000.0
2008-06-17 00:50:00,103.49,103.5,103.49,103.5,24000000.0
2008-06-17 00:51:00,103.5,103.5,103.495,103.495,20700000.0
2008-06-17 00:52:00,103.49,103.5,103.49,103.49,32100000.0
2008-06-17 00:53:00,103.49,103.495,103.485,103.49,18600000.0
2008-06-17 00:54:00,103.49,103.49,103.49,103.49,3000000.0
2008-06-17 00:55:00,103.49,103.5,103.48,103.48,131700000.0
2008-06-17 00:56:00,103.48,103.495,103.48,103.49,220400001.0
2008-06-17 00:57:00,103.49,103.49,103.49,103.49,3000000.0
2008-06-17 00:58:00,103.48,103.48,103.48,103.48,45100000.0
2008-06-17 00:59:00,103.48,103.5,103.48,103.495,89599999.0
2008-06-17 01:00:00,103.495,103.5,103.49,103.49,60200000.0
2008-06-17 01:01:00,103.49,103.5,103.49,103.5,9500000.0
2008-06-17 01:02:00,103.49,103.51,103.49,103.51,18800000.0
2008-06-17 01:03:00,103.51,103.51,103.49,103.49,10200000.0
2008-06-17 01:04:00,103.49,103.52,103.49,103.52,67100000.0
2008-06-17 01:05:00,103.52,103.53,103.51,103.51,11000000.0
2008-06-17 01:06:00,103.51,103.51,103.5,103.51,32800000.0
2008-06-17 01:07:00,103.51,103.51,103.5,103.51,7000000.0
2008-06-17 01:08:00,103.51,103.51,103.5,103.5,40400000.0
2008-06-17 01:09:00,103.5,103.5,103.5,103.5,37800000.0
2008-06-17 01:10:00,103.49,103.49,103.49,103.49,27300000.0
2008-06-17 01:11:00,103.5,103.51,103.5,103.5,91300000.0
2008-06-17 01:12:00,103.5,103.5,103.485,103.495,115200000.0
2008-06-17 01:13:00,103.495,103.5,103.495,103.5,12000000.0
2008-06-17 01:14:00,103.49,103.5,103.49,103.49,95100000.0
2008-06-17 01:15:00,103.49,103.51,103.48,103.51,41800000.0
2008-06-17 01:16:00,103.51,103.51,103.48,103.495,179200000.0
2008-06-17 01:17:00,103.495,103.515,103.47,103.49,207700000.0
2008-06-17 01:18:00,103.49,103.49,103.46,103.49,183500000.0
2008-06-17 01:19:00,103.49,103.49,103.48,103.48,49500000.0
2008-06-17 01:20:00,103.48,103.48,103.48,103.48,43400000.0
2008-06-17 01:21:00,103.48,103.49,103.48,103.49,14300000.0
2008-06-17 01:22:00,103.49,103.51,103.49,103.495,57800000.0
2008-06-17 01:23:00,103.495,103.5,103.475,103.475,36400000.0
2008-06-17 01:24:00,103.485,103.49,103.475,103.48,27400000.0
2008-06-17 01:25:00,103.48,103.52,103.48,103.49,82400000.0
2008-06-17 01:26:00,103.495,103.51,103.495,103.51,12000000.0
2008-06-17 01:27:00,103.51,103.52,103.51,103.51,79000000.0
2008-06-17 01:28:00,103.51,103.53,103.49,103.5,80300000.0
2008-06-17 01:29:00,103.5,103.52,103.5,103.51,85100000.0
2008-06-17 01:30:00,103.5,103.51,103.49,103.5,35200000.0
2008-06-17 01:31:00,103.495,103.495,103.495,103.495,1000000.0
2008-06-17 01:32:00,103.5,103.51,103.5,103.51,45400000.0
2008-06-17 01:33:00,103.5,103.51,103.5,103.51,23600000.0
2008-06-17 01:34:00,103.52,103.53,103.51,103.51,61600000.0
2008-06-17 01:35:00,103.51,103.52,103.5,103.52,50700000.0
2008-06-17 01:36:00,103.52,103.52,103.51,103.52,52100000.0
2008-06-17 01:37:00,103.52,103.57,103.52,103.53,108100000.0
2008-06-17 01:38:00,103.53,103.53,103.53,103.53,12600000.0
2008-06-17 01:39:00,103.53,103.53,103.52,103.52,44300000.0
2008-06-17 01:40:00,103.52,103.53,103.51,103.52,121000000.0
2008-06-17 01:41:00,103.52,103.55,103.52,103.55,67700000.0
2008-06-17 01:42:00,103.55,103.55,103.53,103.54,25900000.0
2008-06-17 01:43:00,103.54,103.55,103.54,103.54,33700000.0
2008-06-17 01:44:00,103.54,103.54,103.54,103.54,20100000.0
2008-06-17 01:45:00,103.54,103.55,103.53,103.53,125100000.0
2008-06-17 01:46:00,103.53,103.53,103.52,103.52,69100000.0
2008-06-17 01:47:00,103.52,103.52,103.51,103.52,90100000.0
2008-06-17 01:48:00,103.52,103.53,103.52,103.53,5000000.0
2008-06-17 01:49:00,103.53,103.54,103.515,103.52,107400000.0
2008-06-17 01:50:00,103.52,103.55,103.52,103.55,148900000.0
2008-06-17 01:51:00,103.53,103.55,103.53,103.54,117900000.0
2008-06-17 01:52:00,103.54,103.55,103.54,103.54,26100000.0
2008-06-17 01:53:00,103.54,103.56,103.54,103.56,49400000.0
2008-06-17 01:54:00,103.56,103.57,103.55,103.56,61000000.0
2008-06-17 01:55:00,103.57,103.57,103.56,103.56,12000000.0
2008-06-17 01:56:00,103.56,103.57,103.55,103.56,56400000.0
2008-06-17 01:57:00,103.55,103.56,103.55,103.56,35500000.0
2008-06-17 01:58:00,103.545,103.545,103.545,103.545,1000000.0
2008-06-17 01:59:00,103.54,103.57,103.54,103.56,44000000.0
2008-06-17 02:00:00,103.56,103.57,103.55,103.57,56300000.0
2008-06-17 02:01:00,103.57,103.58,103.57,103.57,28600000.0
2008-06-17 02:02:00,103.57,103.57,103.55,103.55,157100000.0
2008-06-17 02:03:00,103.55,103.56,103.54,103.56,58000000.0
2008-06-17 02:04:00,103.56,103.56,103.55,103.56,5800000.0
2008-06-17 02:05:00,103.56,103.57,103.54,103.56,70400000.0
2008-06-17 02:06:00,103.56,103.56,103.55,103.56,13900000.0
2008-06-17 02:07:00,103.55,103.55,103.55,103.55,4800000.0
2008-06-17 02:08:00,103.54,103.55,103.54,103.54,7400000.0
2008-06-17 02:09:00,103.53,103.54,103.53,103.53,35000000.0
2008-06-17 02:10:00,103.53,103.54,103.53,103.53,74100000.0
2008-06-17 02:11:00,103.53,103.53,103.52,103.52,42400000.0
2008-06-17 02:12:00,103.53,103.54,103.53,103.54,71900000.0
2008-06-17 02:13:00,103.54,103.54,103.53,103.53,35700000.0
2008-06-17 02:14:00,103.53,103.55,103.53,103.53,40900000.0
2008-06-17 02:15:00,103.53,103.58,103.53,103.56,62500000.0
2008-06-17 02:16:00,103.56,103.58,103.55,103.57,120400000.0
2008-06-17 02:17:00,103.57,103.57,103.54,103.54,162300000.0
2008-06-17 02:18:00,103.54,103.55,103.52,103.54,173200000.0
2008-06-17 02:19:00,103.54,103.55,103.53,103.54,77800000.0
2008-06-17 02:20:00,103.54,103.54,103.53,103.54,19600000.0
2008-06-17 02:21:00,103.54,103.54,103.52,103.52,157300000.0
2008-06-17 02:22:00,103.53,103.54,103.51,103.52,195400000.0
2008-06-17 02:23:00,103.52,103.52,103.49,103.51,206899999.0
2008-06-17 02:24:00,103.51,103.55,103.51,103.55,82500000.0
2008-06-17 02:25:00,103.54,103.55,103.52,103.52,110100000.0
2008-06-17 02:26:00,103.53,103.54,103.52,103.53,115000000.0
2008-06-17 02:27:00,103.53,103.55,103.53,103.55,41700000.0
2008-06-17 02:28:00,103.55,103.55,103.53,103.54,35700000.0
2008-06-17 02:29:00,103.54,103.54,103.54,103.54,9400000.0
2008-06-17 02:30:00,103.53,103.54,103.53,103.54,5800000.0
2008-06-17 02:31:00,103.53,103.54,103.53,103.54,24700000.0
2008-06-17 02:32:00,103.55,103.55,103.54,103.54,8400000.0
2008-06-17 02:33:00,103.54,103.56,103.53,103.56,47400000.0
2008-06-17 02:34:00,103.55,103.57,103.55,103.56,63800000.0
2008-06-17 02:35:00,103.56,103.58,103.555,103.58,113900000.0
2008-06-17 02:36:00,103.58,103.59,103.56,103.56,129300000.0
2008-06-17 02:37:00,103.57,103.57,103.57,103.57,69100000.0
2008-06-17 02:38:00,103.57,103.58,103.57,103.57,100100000.0
2008-06-17 02:39:00,103.57,103.58,103.56,103.58,43800000.0
2008-06-17 02:40:00,103.58,103.6,103.57,103.59,90200000.0
2008-06-17 02:41:00,103.59,103.6,103.58,103.58,105700000.0
2008-06-17 02:42:00,103.58,103.58,103.57,103.57,41700000.0
2008-06-17 02:43:00,103.56,103.56,103.56,103.56,51900000.0
2008-06-17 02:44:00,103.56,103.58,103.56,103.57,45000000.0
2008-06-17 02:45:00,103.57,103.58,103.56,103.56,56900000.0
2008-06-17 02:46:00,103.56,103.56,103.54,103.54,118300000.0
2008-06-17 02:47:00,103.54,103.55,103.52,103.54,234699999.0
2008-06-17 02:48:00,103.54,103.56,103.54,103.56,23600000.0
2008-06-17 02:49:00,103.56,103.56,103.55,103.56,26500000.0
2008-06-17 02:50:00,103.56,103.56,103.55,103.56,35100000.0
2008-06-17 02:51:00,103.55,103.56,103.54,103.55,168300000.0
2008-06-17 02:52:00,103.55,103.56,103.55,103.56,19500000.0
2008-06-17 02:53:00,103.56,103.56,103.53,103.55,201800000.0
2008-06-17 02:54:00,103.54,103.58,103.54,103.57,80200000.0
2008-06-17 02:55:00,103.57,103.59,103.57,103.58,82700000.0
2008-06-17 02:56:00,103.58,103.59,103.58,103.58,80600000.0
2008-06-17 02:57:00,103.59,103.59,103.57,103.58,45700000.0
2008-06-17 02:58:00,103.57,103.58,103.56,103.58,200200000.0
2008-06-17 02:59:00,103.58,103.58,103.56,103.58,139900000.0
2008-06-17 03:00:00,103.58,103.605,103.57,103.59,186400000.0
2008-06-17 03:01:00,103.59,103.59,103.56,103.59,349299999.0
2008-06-17 03:02:00,103.58,103.59,103.57,103.57,84800000.0
2008-06-17 03:03:00,103.57,103.58,103.56,103.57,159900000.0
2008-06-17 03:04:00,103.57,103.59,103.55,103.59,308000001.0
2008-06-17 03:05:00,103.59,103.61,103.58,103.59,146800000.0
2008-06-17 03:06:00,103.59,103.6,103.57,103.58,97000000.0
2008-06-17 03:07:00,103.58,103.59,103.56,103.57,68000000.0
2008-06-17 03:08:00,103.57,103.57,103.54,103.55,318900000.0
2008-06-17 03:09:00,103.56,103.57,103.54,103.57,309200000.0
2008-06-17 03:10:00,103.56,103.59,103.56,103.56,152000000.0
2008-06-17 03:11:00,103.55,103.59,103.55,103.56,391600000.0
2008-06-17 03:12:00,103.56,103.61,103.56,103.59,539300000.0
2008-06-17 03:13:00,103.595,103.64,103.595,103.61,148300000.0
2008-06-17 03:14:00,103.61,103.64,103.59,103.59,134500000.0
2008-06-17 03:15:00,103.59,103.6,103.58,103.59,160200000.0
2008-06-17 03:16:00,103.59,103.61,103.57,103.6,186900000.0
2008-06-17 03:17:00,103.6,103.71,103.6,103.68,202500000.0
2008-06-17 03:18:00,103.68,103.69,103.61,103.67,306600000.0
2008-06-17 03:19:00,103.67,103.67,103.63,103.63,173700000.0
2008-06-17 03:20:00,103.63,103.65,103.62,103.64,144600000.0
2008-06-17 03:21:00,103.64,103.65,103.62,103.63,63600000.0
2008-06-17 03:22:00,103.63,103.65,103.6,103.62,276800000.0
2008-06-17 03:23:00,103.62,103.67,103.58,103.65,228900000.0
2008-06-17 03:24:00,103.64,103.665,103.61,103.64,220800000.0
2008-06-17 03:25:00,103.64,103.69,103.64,103.66,143700000.0
2008-06-17 03:26:00,103.66,103.66,103.62,103.63,165100000.0
2008-06-17 03:27:00,103.64,103.64,103.61,103.63,86000000.0
2008-06-17 03:28:00,103.63,103.64,103.56,103.6,101000000.0
2008-06-17 03:29:00,103.59,103.6,103.53,103.55,198200000.0
2008-06-17 03:30:00,103.55,103.59,103.51,103.59,296200000.0
2008-06-17 03:31:00,103.6,103.62,103.57,103.58,316700001.0
2008-06-17 03:32:00,103.58,103.63,103.56,103.61,225200001.0
2008-06-17 03:33:00,103.61,103.65,103.6,103.62,173900000.0
2008-06-17 03:34:00,103.62,103.66,103.62,103.65,74400000.0
2008-06-17 03:35:00,103.64,103.67,103.64,103.67,75200000.0
2008-06-17 03:36:00,103.67,103.68,103.65,103.66,147800000.0
2008-06-17 03:37:00,103.66,103.67,103.64,103.65,212499999.0
2008-06-17 03:38:00,103.66,103.68,103.63,103.67,217300000.0
2008-06-17 03:39:00,103.665,103.7,103.66,103.69,324600000.0
2008-06-17 03:40:00,103.69,103.7,103.66,103.7,379800000.0
2008-06-17 03:41:00,103.7,103.71,103.68,103.68,140500000.0
2008-06-17 03:42:00,103.68,103.68,103.66,103.66,156000000.0
2008-06-17 03:43:00,103.66,103.67,103.65,103.67,84800000.0
2008-06-17 03:44:00,103.68,103.76,103.66,103.75,362299998.0
2008-06-17 03:45:00,103.75,103.8,103.74,103.77,496599999.0
2008-06-17 03:46:00,103.77,103.775,103.72,103.72,198900000.0
2008-06-17 03:47:00,103.73,103.78,103.725,103.76,179000000.0
2008-06-17 03:48:00,103.76,103.76,103.69,103.72,366800000.0
2008-06-17 03:49:00,103.72,103.75,103.71,103.73,722000000.0
2008-06-17 03:50:00,103.74,103.77,103.69,103.73,423599999.0
2008-06-17 03:51:00,103.72,103.75,103.68,103.69,368400000.0
2008-06-17 03:52:00,103.69,103.72,103.65,103.71,301799999.0
2008-06-17 03:53:00,103.71,103.72,103.67,103.69,301699999.0
2008-06-17 03:54:00,103.68,103.74,103.66,103.7,296700000.0
2008-06-17 03:55:00,103.7,103.73,103.68,103.71,198300000.0
2008-06-17 03:56:00,103.71,103.75,103.65,103.71,418900000.0
2008-06-17 03:57:00,103.72,103.73,103.69,103.72,273000000.0
2008-06-17 03:58:00,103.72,103.74,103.695,103.73,286900000.0
2008-06-17 03:59:00,103.73,103.75,103.72,103.73,183100000.0
2008-06-17 04:00:00,103.73,103.755,103.645,103.73,268800000.0
2008-06-17 04:01:00,103.73,103.74,103.69,103.72,82100000.0
2008-06-17 04:02:00,103.71,103.73,103.63,103.66,239300000.0
2008-06-17 04:03:00,103.66,103.66,103.63,103.64,255900001.0
2008-06-17 04:04:00,103.64,103.65,103.6,103.6,284100000.0
2008-06-17 04:05:00,103.605,103.66,103.6,103.66,298500000.0
2008-06-17 04:06:00,103.66,103.68,103.64,103.66,292800000.0
2008-06-17 04:07:00,103.67,103.69,103.67,103.68,202800000.0
2008-06-17 04:08:00,103.68,103.72,103.67,103.69,277500000.0
2008-06-17 04:09:00,103.7,103.72,103.67,103.71,204000000.0
2008-06-17 04:10:00,103.71,103.74,103.69,103.72,157700000.0
2008-06-17 04:11:00,103.72,103.73,103.69,103.69,223700000.0
2008-06-17 04:12:00,103.7,103.72,103.69,103.72,282300000.0
2008-06-17 04:13:00,103.72,103.72,103.64,103.69,187600000.0
2008-06-17 04:14:00,103.69,103.7,103.64,103.69,86800000.0
2008-06-17 04:15:00,103.69,103.705,103.66,103.705,77900000.0
2008-06-17 04:16:00,103.705,103.705,103.68,103.69,76000000.0
2008-06-17 04:17:00,103.7,103.7,103.67,103.68,128900000.0
2008-06-17 04:18:00,103.68,103.68,103.65,103.65,130000000.0
2008-06-17 04:19:00,103.65,103.66,103.64,103.64,156300000.0
2008-06-17 04:20:00,103.64,103.65,103.63,103.65,135100000.0
2008-06-17 04:21:00,103.65,103.66,103.62,103.65,139100000.0
2008-06-17 04:22:00,103.65,103.67,103.65,103.67,69900000.0
2008-06-17 04:23:00,103.67,103.7,103.67,103.7,77100000.0
2008-06-17 04:24:00,103.7,103.71,103.685,103.7,132800000.0
2008-06-17 04:25:00,103.7,103.73,103.7,103.72,57900000.0
2008-06-17 04:26:00,103.73,103.73,103.66,103.67,591900000.0
2008-06-17 04:27:00,103.67,103.69,103.67,103.68,230499998.0
2008-06-17 04:28:00,103.68,103.7,103.67,103.68,227400000.0
2008-06-17 04:29:00,103.68,103.69,103.67,103.68,357600000.0
2008-06-17 04:30:00,103.68,103.68,103.67,103.68,178600000.0
2008-06-17 04:31:00,103.68,103.68,103.67,103.67,23800000.0
2008-06-17 04:32:00,103.67,103.7,103.67,103.68,33900000.0
2008-06-17 04:33:00,103.68,103.71,103.68,103.69,118700000.0
2008-06-17 04:34:00,103.69,103.69,103.68,103.68,67200000.0
2008-06-17 04:35:00,103.69,103.71,103.68,103.7,140600000.0
2008-06-17 04:36:00,103.7,103.73,103.69,103.71,166100000.0
2008-06-17 04:37:00,103.71,103.71,103.695,103.695,58900000.0
2008-06-17 04:38:00,103.695,103.7,103.68,103.68,183400000.0
2008-06-17 04:39:00,103.7,103.71,103.68,103.695,86000000.0
2008-06-17 04:40:00,103.69,103.705,103.69,103.695,30100000.0
2008-06-17 04:41:00,103.7,103.705,103.695,103.695,62400000.0
2008-06-17 04:42:00,103.7,103.705,103.69,103.69,228700000.0
2008-06-17 04:43:00,103.69,103.7,103.69,103.7,355400000.0
2008-06-17 04:44:00,103.7,103.7,103.69,103.69,160500000.0
2008-06-17 04:45:00,103.69,103.71,103.69,103.71,174300000.0
2008-06-17 04:46:00,103.71,103.72,103.69,103.71,121000000.0
2008-06-17 04:47:00,103.71,103.73,103.7,103.71,208900000.0
2008-06-17 04:48:00,103.71,103.72,103.69,103.71,125800000.0
2008-06-17 04:49:00,103.71,103.73,103.7,103.7,106100000.0
2008-06-17 04:50:00,103.7,103.71,103.7,103.71,78100000.0
2008-06-17 04:51:00,103.71,103.71,103.7,103.7,30100000.0
2008-06-17 04:52:00,103.7,103.72,103.7,103.72,53600000.0
2008-06-17 04:53:00,103.72,103.75,103.72,103.75,74400000.0
2008-06-17 04:54:00,103.74,103.74,103.73,103.74,61500000.0
2008-06-17 04:55:00,103.74,103.74,103.73,103.74,64300000.0
2008-06-17 04:56:00,103.73,103.76,103.72,103.73,85600000.0
2008-06-17 04:57:00,103.73,103.74,103.73,103.74,23400000.0
2008-06-17 04:58:00,103.74,103.74,103.73,103.73,31200000.0
2008-06-17 04:59:00,103.73,103.74,103.71,103.73,71100000.0
2008-06-17 05:00:00,103.73,103.73,103.71,103.72,88600000.0
2008-06-17 05:01:00,103.72,103.73,103.71,103.72,77300000.0
2008-06-17 05:02:00,103.72,103.72,103.71,103.72,112600000.0
2008-06-17 05:03:00,103.72,103.73,103.7,103.72,129500000.0
2008-06-17 05:04:00,103.72,103.73,103.71,103.72,151900000.0
2008-06-17 05:05:00,103.73,103.74,103.71,103.74,155900000.0
2008-06-17 05:06:00,103.74,103.74,103.72,103.73,98800000.0
2008-06-17 05:07:00,103.73,103.74,103.72,103.72,95200000.0
2008-06-17 05:08:00,103.74,103.75,103.72,103.73,55300000.0
2008-06-17 05:09:00,103.73,103.77,103.73,103.75,183100000.0
2008-06-17 05:10:00,103.75,103.75,103.72,103.74,72100000.0
2008-06-17 05:11:00,103.74,103.74,103.7,103.71,79900000.0
2008-06-17 05:12:00,103.72,103.73,103.71,103.72,75200000.0
2008-06-17 05:13:00,103.72,103.75,103.71,103.72,80400000.0
2008-06-17 05:14:00,103.72,103.75,103.715,103.72,61500000.0
2008-06-17 05:15:00,103.72,103.74,103.72,103.74,32300000.0
2008-06-17 05:16:00,103.74,103.74,103.72,103.72,55300000.0
2008-06-17 05:17:00,103.72,103.74,103.71,103.73,166100000.0
2008-06-17 05:18:00,103.72,103.73,103.72,103.72,65100000.0
2008-06-17 05:19:00,103.72,103.73,103.72,103.73,34200000.0
2008-06-17 05:20:00,103.73,103.75,103.73,103.75,56100000.0
2008-06-17 05:21:00,103.75,103.75,103.74,103.75,80700000.0
2008-06-17 05:22:00,103.75,103.77,103.74,103.75,74700000.0
2008-06-17 05:23:00,103.76,103.76,103.74,103.75,99100000.0
2008-06-17 05:24:00,103.75,103.78,103.75,103.76,111200000.0
2008-06-17 05:25:00,103.76,103.8,103.76,103.8,96200000.0
2008-06-17 05:26:00,103.8,103.8,103.77,103.79,70900000.0
2008-06-17 05:27:00,103.79,103.79,103.78,103.78,239500000.0
2008-06-17 05:28:00,103.78,103.79,103.77,103.77,51000000.0
2008-06-17 05:29:00,103.77,103.78,103.77,103.77,120000000.0
2008-06-17 05:30:00,103.77,103.78,103.74,103.74,158500000.0
2008-06-17 05:31:00,103.74,103.75,103.715,103.73,151100000.0
2008-06-17 05:32:00,103.715,103.73,103.715,103.73,42000000.0
2008-06-17 05:33:00,103.73,103.74,103.73,103.74,105300000.0
2008-06-17 05:34:00,103.73,103.75,103.72,103.73,244799999.0
2008-06-17 05:35:00,103.73,103.74,103.7,103.73,192700000.0
2008-06-17 05:36:00,103.73,103.73,103.69,103.71,190400000.0
2008-06-17 05:37:00,103.71,103.73,103.67,103.7,317700000.0
2008-06-17 05:38:00,103.69,103.71,103.66,103.675,338900000.0
2008-06-17 05:39:00,103.67,103.695,103.66,103.66,347300000.0
2008-06-17 05:40:00,103.66,103.69,103.64,103.69,150500000.0
2008-06-17 05:41:00,103.69,103.7,103.64,103.65,133400000.0
2008-06-17 05:42:00,103.65,103.67,103.64,103.67,243900000.0
2008-06-17 05:43:00,103.67,103.68,103.66,103.66,34000000.0
2008-06-17 05:44:00,103.66,103.675,103.66,103.675,92000000.0
2008-06-17 05:45:00,103.675,103.68,103.65,103.66,47600000.0
2008-06-17 05:46:00,103.66,103.66,103.64,103.65,93000000.0
2008-06-17 05:47:00,103.65,103.67,103.65,103.67,168300000.0
2008-06-17 05:48:00,103.67,103.67,103.66,103.66,257500000.0
2008-06-17 05:49:00,103.66,103.67,103.66,103.67,42400000.0
2008-06-17 05:50:00,103.67,103.67,103.65,103.66,98800000.0
2008-06-17 05:51:00,103.66,103.67,103.65,103.65,310400000.0
2008-06-17 05:52:00,103.655,103.67,103.645,103.66,78100000.0
2008-06-17 05:53:00,103.66,103.69,103.65,103.69,158500000.0
2008-06-17 05:54:00,103.69,103.69,103.67,103.68,87300000.0
2008-06-17 05:55:00,103.68,103.71,103.68,103.7,66200000.0
2008-06-17 05:56:00,103.7,103.7,103.69,103.7,21200000.0
2008-06-17 05:57:00,103.69,103.7,103.67,103.7,103100000.0
2008-06-17 05:58:00,103.7,103.7,103.67,103.67,153200001.0
2008-06-17 05:59:00,103.67,103.68,103.67,103.67,72800000.0
2008-06-17 06:00:00,103.67,103.68,103.66,103.66,127500000.0
2008-06-17 06:01:00,103.66,103.7,103.66,103.7,90000000.0
2008-06-17 06:02:00,103.7,103.71,103.68,103.69,81100000.0
2008-06-17 06:03:00,103.69,103.7,103.68,103.68,63400000.0
2008-06-17 06:04:00,103.69,103.69,103.68,103.68,31900000.0
2008-06-17 06:05:00,103.68,103.69,103.67,103.67,117800000.0
2008-06-17 06:06:00,103.67,103.67,103.66,103.67,55400000.0
2008-06-17 06:07:00,103.67,103.68,103.66,103.68,144499999.0
2008-06-17 06:08:00,103.68,103.69,103.67,103.69,57200000.0
2008-06-17 06:09:00,103.69,103.69,103.67,103.67,37500000.0
2008-06-17 06:10:00,103.67,103.68,103.66,103.66,50800000.0
2008-06-17 06:11:00,103.66,103.67,103.66,103.66,18600000.0
2008-06-17 06:12:00,103.66,103.67,103.65,103.67,46100000.0
2008-06-17 06:13:00,103.66,103.68,103.63,103.66,148000000.0
2008-06-17 06:14:00,103.66,103.67,103.63,103.65,179200000.0
2008-06-17 06:15:00,103.65,103.66,103.64,103.65,70600000.0
2008-06-17 06:16:00,103.65,103.65,103.62,103.63,94000000.0
2008-06-17 06:17:00,103.63,103.67,103.63,103.65,114800000.0
2008-06-17 06:18:00,103.655,103.655,103.63,103.63,83000000.0
2008-06-17 06:19:00,103.64,103.66,103.63,103.66,141400000.0
2008-06-17 06:20:00,103.66,103.66,103.65,103.66,43600000.0
2008-06-17 06:21:00,103.66,103.68,103.66,103.68,28600000.0
2008-06-17 06:22:00,103.68,103.68,103.67,103.67,5400000.0
2008-06-17 06:23:00,103.67,103.68,103.665,103.67,36900000.0
2008-06-17 06:24:00,103.66,103.67,103.63,103.66,106500000.0
2008-06-17 06:25:00,103.66,103.68,103.65,103.68,52400000.0
2008-06-17 06:26:00,103.68,103.69,103.67,103.68,25900000.0
2008-06-17 06:27:00,103.68,103.69,103.65,103.65,127600000.0
2008-06-17 06:28:00,103.65,103.67,103.64,103.66,55200000.0
2008-06-17 06:29:00,103.66,103.67,103.65,103.65,57100000.0
2008-06-17 06:30:00,103.66,103.68,103.66,103.67,9300000.0
2008-06-17 06:31:00,103.67,103.68,103.65,103.67,207000000.0
2008-06-17 06:32:00,103.67,103.67,103.66,103.67,76100000.0
2008-06-17 06:33:00,103.67,103.68,103.67,103.68,36300000.0
2008-06-17 06:34:00,103.68,103.68,103.66,103.67,80300000.0
2008-06-17 06:35:00,103.67,103.69,103.67,103.68,104100000.0
2008-06-17 06:36:00,103.68,103.68,103.66,103.67,210299999.0
2008-06-17 06:37:00,103.67,103.68,103.66,103.67,215800000.0
2008-06-17 06:38:00,103.68,103.69,103.66,103.68,234499999.0
2008-06-17 06:39:00,103.68,103.69,103.67,103.67,248700000.0
2008-06-17 06:40:00,103.67,103.7,103.65,103.67,120800000.0
2008-06-17 06:41:00,103.67,103.67,103.66,103.66,55100000.0
2008-06-17 06:42:00,103.66,103.7,103.66,103.68,76700000.0
2008-06-17 06:43:00,103.69,103.73,103.68,103.72,350100000.0
2008-06-17 06:44:00,103.72,103.73,103.705,103.71,270200000.0
2008-06-17 06:45:00,103.71,103.71,103.69,103.7,252800000.0
2008-06-17 06:46:00,103.7,103.72,103.7,103.71,80200000.0
2008-06-17 06:47:00,103.71,103.72,103.71,103.71,26500000.0
2008-06-17 06:48:00,103.71,103.74,103.71,103.72,102000000.0
2008-06-17 06:49:00,103.72,103.74,103.7,103.72,83600000.0
2008-06-17 06:50:00,103.73,103.73,103.72,103.72,15200000.0
2008-06-17 06:51:00,103.73,103.74,103.7,103.7,101100000.0
2008-06-17 06:52:00,103.7,103.71,103.69,103.71,27800000.0
2008-06-17 06:53:00,103.71,103.71,103.69,103.71,21200000.0
2008-06-17 06:54:00,103.71,103.73,103.71,103.73,68900000.0
2008-06-17 06:55:00,103.73,103.73,103.72,103.73,16400000.0
2008-06-17 06:56:00,103.72,103.72,103.71,103.72,56000000.0
2008-06-17 06:57:00,103.71,103.74,103.69,103.73,188800000.0
2008-06-17 06:58:00,103.73,103.74,103.72,103.74,66600000.0
2008-06-17 06:59:00,103.75,103.75,103.73,103.74,92600000.0
2008-06-17 07:00:00,103.73,103.74,103.71,103.74,114300000.0
2008-06-17 07:01:00,103.74,103.74,103.7,103.72,113800000.0
2008-06-17 07:02:00,103.72,103.75,103.7,103.73,118900000.0
2008-06-17 07:03:00,103.715,103.73,103.71,103.73,129600000.0
2008-06-17 07:04:00,103.73,103.75,103.715,103.74,140900000.0
2008-06-17 07:05:00,103.74,103.76,103.74,103.74,33200000.0
2008-06-17 07:06:00,103.74,103.76,103.74,103.74,40400000.0
2008-06-17 07:07:00,103.74,103.76,103.74,103.74,66300000.0
2008-06-17 07:08:00,103.74,103.77,103.74,103.76,108300000.0
2008-06-17 07:09:00,103.76,103.77,103.75,103.77,29700000.0
2008-06-17 07:10:00,103.78,103.81,103.78,103.8,38100000.0
2008-06-17 07:11:00,103.8,103.81,103.8,103.8,121000000.0
2008-06-17 07:12:00,103.8,103.81,103.76,103.78,106800000.0
2008-06-17 07:13:00,103.78,103.79,103.75,103.78,124100000.0
2008-06-17 07:14:00,103.79,103.81,103.77,103.79,143400000.0
2008-06-17 07:15:00,103.78,103.79,103.77,103.79,53200000.0
2008-06-17 07:16:00,103.8,103.8,103.76,103.76,120700000.0
2008-06-17 07:17:00,103.76,103.77,103.75,103.75,57100000.0
2008-06-17 07:18:00,103.76,103.76,103.74,103.76,52800000.0
2008-06-17 07:19:00,103.76,103.76,103.75,103.76,19100000.0
2008-06-17 07:20:00,103.76,103.76,103.73,103.75,194100000.0
2008-06-17 07:21:00,103.76,103.77,103.76,103.76,24000000.0
2008-06-17 07:22:00,103.76,103.77,103.76,103.76,28400000.0
2008-06-17 07:23:00,103.76,103.76,103.73,103.73,85700000.0
2008-06-17 07:24:00,103.73,103.76,103.68,103.7,196200000.0
2008-06-17 07:25:00,103.69,103.72,103.68,103.71,92300000.0
2008-06-17 07:26:00,103.71,103.72,103.69,103.69,72200000.0
2008-06-17 07:27:00,103.69,103.72,103.69,103.71,160500000.0
2008-06-17 07:28:00,103.7,103.7,103.67,103.7,155800000.0
2008-06-17 07:29:00,103.7,103.73,103.68,103.71,226599999.0
2008-06-17 07:30:00,103.72,103.73,103.7,103.7,84400000.0
2008-06-17 07:31:00,103.7,103.76,103.7,103.72,81200000.0
2008-06-17 07:32:00,103.72,103.725,103.71,103.725,34800000.0
2008-06-17 07:33:00,103.725,103.74,103.71,103.72,29800000.0
2008-06-17 07:34:00,103.72,103.73,103.71,103.72,21900000.0
2008-06-17 07:35:00,103.72,103.73,103.7,103.71,179500000.0
2008-06-17 07:36:00,103.71,103.72,103.67,103.68,80100000.0
2008-06-17 07:37:00,103.68,103.69,103.665,103.675,135000000.0
2008-06-17 07:38:00,103.67,103.68,103.67,103.675,26000000.0
2008-06-17 07:39:00,103.67,103.68,103.66,103.68,29200000.0
2008-06-17 07:40:00,103.68,103.68,103.64,103.64,64400000.0
2008-06-17 07:41:00,103.64,103.65,103.63,103.65,71600000.0
2008-06-17 07:42:00,103.64,103.65,103.64,103.65,38900000.0
2008-06-17 07:43:00,103.65,103.67,103.65,103.66,22700000.0
2008-06-17 07:44:00,103.66,103.66,103.66,103.66,5800000.0
2008-06-17 07:45:00,103.66,103.66,103.64,103.65,65100000.0
2008-06-17 07:46:00,103.65,103.65,103.65,103.65,3400000.0
2008-06-17 07:47:00,103.64,103.67,103.64,103.67,55700000.0
2008-06-17 07:48:00,103.67,103.69,103.67,103.68,90600000.0
2008-06-17 07:49:00,103.69,103.69,103.68,103.68,50700000.0
2008-06-17 07:50:00,103.68,103.7,103.68,103.7,11000000.0
2008-06-17 07:51:00,103.71,103.72,103.71,103.71,34600000.0
2008-06-17 07:52:00,103.7,103.7,103.665,103.68,63400000.0
2008-06-17 07:53:00,103.68,103.7,103.66,103.69,86700000.0
2008-06-17 07:54:00,103.69,103.7,103.67,103.7,60700000.0
2008-06-17 07:55:00,103.7,103.71,103.68,103.7,43000000.0
2008-06-17 07:56:00,103.705,103.72,103.69,103.71,160299999.0
2008-06-17 07:57:00,103.71,103.74,103.69,103.74,115900000.0
2008-06-17 07:58:00,103.74,103.74,103.71,103.72,102600000.0
2008-06-17 07:59:00,103.73,103.73,103.68,103.69,118200000.0
2008-06-17 08:00:00,103.69,103.71,103.68,103.71,95900000.0
2008-06-17 08:01:00,103.71,103.72,103.71,103.72,177400000.0
2008-06-17 08:02:00,103.72,103.73,103.695,103.7,150300000.0
2008-06-17 08:03:00,103.7,103.7,103.655,103.67,181900000.0
2008-06-17 08:04:00,103.67,103.73,103.645,103.69,155900000.0
2008-06-17 08:05:00,103.69,103.71,103.68,103.71,113300000.0
2008-06-17 08:06:00,103.71,103.72,103.69,103.69,148600000.0
2008-06-17 08:07:00,103.69,103.74,103.69,103.735,121800000.0
2008-06-17 08:08:00,103.73,103.74,103.715,103.72,100100000.0
2008-06-17 08:09:00,103.72,103.745,103.72,103.745,77100000.0
2008-06-17 08:10:00,103.74,103.76,103.73,103.75,198900000.0
2008-06-17 08:11:00,103.75,103.77,103.73,103.73,208600000.0
2008-06-17 08:12:00,103.73,103.76,103.73,103.75,58100000.0
2008-06-17 08:13:00,103.75,103.77,103.75,103.75,71200000.0
2008-06-17 08:14:00,103.75,103.77,103.74,103.75,114000000.0
2008-06-17 08:15:00,103.75,103.76,103.75,103.76,148500000.0
2008-06-17 08:16:00,103.76,103.77,103.75,103.76,103500000.0
2008-06-17 08:17:00,103.75,103.78,103.75,103.77,165000000.0
2008-06-17 08:18:00,103.77,103.8,103.76,103.79,89900000.0
2008-06-17 08:19:00,103.79,103.8,103.75,103.75,148800000.0
2008-06-17 08:20:00,103.75,103.78,103.75,103.77,88700000.0
2008-06-17 08:21:00,103.77,103.79,103.75,103.76,236000000.0
2008-06-17 08:22:00,103.76,103.79,103.74,103.78,251000000.0
2008-06-17 08:23:00,103.775,103.78,103.76,103.77,96700000.0
2008-06-17 08:24:00,103.77,103.77,103.74,103.75,140100000.0
2008-06-17 08:25:00,103.74,103.76,103.73,103.73,96500000.0
2008-06-17 08:26:00,103.73,103.75,103.72,103.72,65200000.0
2008-06-17 08:27:00,103.72,103.73,103.68,103.69,298000000.0
2008-06-17 08:28:00,103.69,103.71,103.68,103.69,349300000.0
2008-06-17 08:29:00,103.69,103.71,103.68,103.7,196800000.0
2008-06-17 08:30:00,103.7,103.76,103.69,103.76,88000000.0
2008-06-17 08:31:00,103.75,103.76,103.73,103.74,50900000.0
2008-06-17 08:32:00,103.74,103.75,103.73,103.75,34000000.0
2008-06-17 08:33:00,103.75,103.77,103.75,103.75,27400000.0
2008-06-17 08:34:00,103.76,103.77,103.76,103.77,10000000.0
2008-06-17 08:35:00,103.77,103.77,103.73,103.76,57400000.0
2008-06-17 08:36:00,103.75,103.79,103.75,103.77,38300000.0
2008-06-17 08:37:00,103.76,103.76,103.75,103.75,40000000.0
2008-06-17 08:38:00,103.75,103.75,103.72,103.73,38000000.0
2008-06-17 08:39:00,103.74,103.78,103.73,103.78,86200000.0
2008-06-17 08:40:00,103.78,103.79,103.77,103.78,45000000.0
2008-06-17 08:41:00,103.78,103.81,103.78,103.8,42000000.0
2008-06-17 08:42:00,103.8,103.83,103.8,103.83,27000000.0
2008-06-17 08:43:00,103.83,103.84,103.815,103.84,50500000.0
2008-06-17 08:44:00,103.84,103.86,103.84,103.86,62600000.0
2008-06-17 08:45:00,103.86,103.87,103.83,103.85,46400000.0
2008-06-17 08:46:00,103.86,103.86,103.81,103.81,105200000.0
2008-06-17 08:47:00,103.835,103.87,103.81,103.84,259800000.0
2008-06-17 08:48:00,103.83,103.86,103.815,103.86,125900000.0
2008-06-17 08:49:00,103.85,103.87,103.85,103.87,38500000.0
2008-06-17 08:50:00,103.87,103.89,103.85,103.89,153600000.0
2008-06-17 08:51:00,103.88,103.9,103.86,103.86,77800000.0
2008-06-17 08:52:00,103.86,103.87,103.85,103.86,103500000.0
2008-06-17 08:53:00,103.87,103.88,103.85,103.88,125000000.0
2008-06-17 08:54:00,103.88,103.9,103.875,103.89,66100000.0
2008-06-17 08:55:00,103.88,103.9,103.86,103.86,79200000.0
2008-06-17 08:56:00,103.86,103.87,103.85,103.85,118400000.0
2008-06-17 08:57:00,103.85,103.85,103.83,103.84,53900000.0
2008-06-17 08:58:00,103.84,103.84,103.81,103.81,100600000.0
2008-06-17 08:59:00,103.81,103.82,103.74,103.78,243599999.0
2008-06-17 09:00:00,103.78,103.81,103.76,103.8,281800000.0
2008-06-17 09:01:00,103.81,103.81,103.69,103.69,286800000.0
2008-06-17 09:02:00,103.69,103.72,103.66,103.7,215700000.0
2008-06-17 09:03:00,103.7,103.72,103.69,103.69,267100000.0
2008-06-17 09:04:00,103.69,103.72,103.63,103.63,265700000.0
2008-06-17 09:05:00,103.63,103.69,103.625,103.64,214000000.0
2008-06-17 09:06:00,103.64,103.66,103.615,103.65,301100000.0
2008-06-17 09:07:00,103.65,103.67,103.62,103.63,278900000.0
2008-06-17 09:08:00,103.63,103.65,103.62,103.63,146600000.0
2008-06-17 09:09:00,103.63,103.63,103.585,103.585,172400000.0
2008-06-17 09:10:00,103.58,103.61,103.57,103.59,174300000.0
2008-06-17 09:11:00,103.59,103.61,103.57,103.58,104900000.0
2008-06-17 09:12:00,103.58,103.6,103.56,103.59,177900000.0
2008-06-17 09:13:00,103.59,103.6,103.55,103.57,129300000.0
2008-06-17 09:14:00,103.56,103.6,103.55,103.58,118700000.0
2008-06-17 09:15:00,103.58,103.59,103.55,103.57,216300000.0
2008-06-17 09:16:00,103.57,103.61,103.56,103.61,148900000.0
2008-06-17 09:17:00,103.61,103.62,103.56,103.56,161300000.0
2008-06-17 09:18:00,103.565,103.59,103.54,103.55,137300000.0
2008-06-17 09:19:00,103.565,103.57,103.49,103.52,201100000.0
2008-06-17 09:20:00,103.52,103.53,103.5,103.51,180600000.0
2008-06-17 09:21:00,103.51,103.54,103.495,103.54,285600000.0
2008-06-17 09:22:00,103.53,103.59,103.53,103.57,314900000.0
2008-06-17 09:23:00,103.58,103.58,103.51,103.52,250000000.0
2008-06-17 09:24:00,103.52,103.54,103.5,103.53,196300000.0
2008-06-17 09:25:00,103.53,103.56,103.52,103.52,439500000.0
2008-06-17 09:26:00,103.52,103.53,103.51,103.53,176900000.0
2008-06-17 09:27:00,103.53,103.53,103.52,103.52,63800000.0
2008-06-17 09:28:00,103.52,103.53,103.51,103.52,97900000.0
2008-06-17 09:29:00,103.52,103.52,103.46,103.5,399199999.0
2008-06-17 09:30:00,103.5,103.5,103.45,103.48,366900000.0
2008-06-17 09:31:00,103.48,103.5,103.46,103.48,262600000.0
2008-06-17 09:32:00,103.48,103.51,103.47,103.51,298400000.0
2008-06-17 09:33:00,103.52,103.56,103.51,103.56,197700000.0
2008-06-17 09:34:00,103.56,103.56,103.49,103.51,279800000.0
2008-06-17 09:35:00,103.5,103.52,103.49,103.5,190000000.0
2008-06-17 09:36:00,103.5,103.54,103.49,103.53,109500000.0
2008-06-17 09:37:00,103.53,103.54,103.5,103.52,113700000.0
2008-06-17 09:38:00,103.52,103.54,103.5,103.53,211000000.0
2008-06-17 09:39:00,103.53,103.55,103.52,103.54,156500000.0
2008-06-17 09:40:00,103.54,103.565,103.53,103.54,173600000.0
2008-06-17 09:41:00,103.545,103.555,103.515,103.54,192100000.0
2008-06-17 09:42:00,103.54,103.54,103.48,103.48,140300000.0
2008-06-17 09:43:00,103.48,103.49,103.47,103.47,294500000.0
2008-06-17 09:44:00,103.475,103.48,103.44,103.46,228900000.0
2008-06-17 09:45:00,103.46,103.53,103.45,103.51,297900000.0
2008-06-17 09:46:00,103.51,103.56,103.5,103.53,291100000.0
2008-06-17 09:47:00,103.53,103.57,103.52,103.545,248900000.0
2008-06-17 09:48:00,103.55,103.58,103.53,103.57,343700000.0
2008-06-17 09:49:00,103.57,103.58,103.53,103.54,270200000.0
2008-06-17 09:50:00,103.54,103.57,103.53,103.53,294200000.0
2008-06-17 09:51:00,103.53,103.59,103.53,103.59,369700000.0
2008-06-17 09:52:00,103.58,103.6,103.56,103.56,162800000.0
2008-06-17 09:53:00,103.56,103.62,103.56,103.59,356700000.0
2008-06-17 09:54:00,103.59,103.61,103.58,103.59,192700000.0
2008-06-17 09:55:00,103.59,103.61,103.58,103.58,156500000.0
2008-06-17 09:56:00,103.58,103.62,103.565,103.6,335200000.0
2008-06-17 09:57:00,103.6,103.62,103.59,103.62,319400000.0
2008-06-17 09:58:00,103.62,103.65,103.61,103.63,127800000.0
2008-06-17 09:59:00,103.63,103.68,103.6,103.68,212500000.0
2008-06-17 10:00:00,103.68,103.68,103.58,103.62,234900000.0
2008-06-17 10:01:00,103.62,103.62,103.6,103.61,97300000.0
2008-06-17 10:02:00,103.61,103.63,103.61,103.62,100000000.0
2008-06-17 10:03:00,103.62,103.63,103.6,103.6,68600000.0
2008-06-17 10:04:00,103.6,103.62,103.56,103.58,131200000.0
2008-06-17 10:05:00,103.59,103.61,103.58,103.6,100500000.0
2008-06-17 10:06:00,103.6,103.6,103.57,103.59,105500000.0
2008-06-17 10:07:00,103.59,103.59,103.56,103.57,135600000.0
2008-06-17 10:08:00,103.57,103.59,103.57,103.58,109500000.0
2008-06-17 10:09:00,103.58,103.59,103.555,103.555,199100000.0
2008-06-17 10:10:00,103.56,103.625,103.56,103.615,152600000.0
2008-06-17 10:11:00,103.61,103.68,103.61,103.67,231600000.0
2008-06-17 10:12:00,103.67,103.7,103.66,103.7,126200000.0
2008-06-17 10:13:00,103.7,103.74,103.7,103.73,148500000.0
2008-06-17 10:14:00,103.72,103.74,103.7,103.7,116300000.0
2008-06-17 10:15:00,103.7,103.71,103.675,103.68,86100000.0
2008-06-17 10:16:00,103.68,103.71,103.68,103.71,109800000.0
2008-06-17 10:17:00,103.71,103.73,103.7,103.71,180400000.0
2008-06-17 10:18:00,103.71,103.74,103.69,103.71,264100000.0
2008-06-17 10:19:00,103.71,103.72,103.69,103.72,167100000.0
2008-06-17 10:20:00,103.72,103.74,103.69,103.71,142000000.0
2008-06-17 10:21:00,103.71,103.75,103.71,103.74,123700000.0
2008-06-17 10:22:00,103.73,103.74,103.7,103.7,141800000.0
2008-06-17 10:23:00,103.7,103.71,103.68,103.7,96900000.0
2008-06-17 10:24:00,103.71,103.72,103.68,103.71,220500000.0
2008-06-17 10:25:00,103.71,103.74,103.7,103.74,148300000.0
2008-06-17 10:26:00,103.74,103.76,103.73,103.75,156200000.0
2008-06-17 10:27:00,103.74,103.76,103.74,103.75,124700000.0
2008-06-17 10:28:00,103.76,103.78,103.75,103.78,218500000.0
2008-06-17 10:29:00,103.78,103.8,103.77,103.79,205600000.0
2008-06-17 10:30:00,103.79,103.81,103.77,103.79,148900000.0
2008-06-17 10:31:00,103.78,103.79,103.74,103.75,168100000.0
2008-06-17 10:32:00,103.76,103.77,103.72,103.75,148200000.0
2008-06-17 10:33:00,103.75,103.75,103.68,103.69,209300000.0
2008-06-17 10:34:00,103.69,103.7,103.675,103.68,187300000.0
2008-06-17 10:35:00,103.68,103.7,103.67,103.69,175000000.0
2008-06-17 10:36:00,103.69,103.7,103.67,103.68,109000000.0
2008-06-17 10:37:00,103.68,103.71,103.65,103.66,163100000.0
2008-06-17 10:38:00,103.66,103.68,103.64,103.67,196000000.0
2008-06-17 10:39:00,103.68,103.69,103.63,103.66,149700000.0
2008-06-17 10:40:00,103.66,103.66,103.63,103.655,95600000.0
2008-06-17 10:41:00,103.65,103.66,103.6,103.62,184100000.0
2008-06-17 10:42:00,103.62,103.65,103.6,103.63,236599998.0
2008-06-17 10:43:00,103.63,103.64,103.59,103.61,175900000.0
2008-06-17 10:44:00,103.61,103.65,103.58,103.63,247800000.0
2008-06-17 10:45:00,103.63,103.67,103.63,103.66,194500000.0
2008-06-17 10:46:00,103.66,103.68,103.64,103.65,161500000.0
2008-06-17 10:47:00,103.66,103.68,103.65,103.67,143100000.0
2008-06-17 10:48:00,103.67,103.68,103.65,103.66,178200000.0
2008-06-17 10:49:00,103.66,103.69,103.65,103.68,177900000.0
2008-06-17 10:50:00,103.67,103.69,103.64,103.65,277400000.0
2008-06-17 10:51:00,103.64,103.65,103.63,103.63,41400000.0
2008-06-17 10:52:00,103.64,103.65,103.62,103.63,96500000.0
2008-06-17 10:53:00,103.63,103.69,103.63,103.69,125500000.0
2008-06-17 10:54:00,103.69,103.71,103.655,103.66,112700000.0
2008-06-17 10:55:00,103.655,103.69,103.65,103.66,210800000.0
2008-06-17 10:56:00,103.66,103.69,103.65,103.66,120700000.0
2008-06-17 10:57:00,103.66,103.68,103.64,103.68,108300000.0
2008-06-17 10:58:00,103.68,103.68,103.64,103.64,164500000.0
2008-06-17 10:59:00,103.64,103.66,103.63,103.63,66700000.0
2008-06-17 11:00:00,103.63,103.64,103.51,103.62,251100000.0
2008-06-17 11:01:00,103.62,103.63,103.59,103.61,241800000.0
2008-06-17 11:02:00,103.61,103.64,103.58,103.64,221900000.0
2008-06-17 11:03:00,103.64,103.65,103.61,103.62,228600000.0
2008-06-17 11:04:00,103.62,103.62,103.57,103.62,358200000.0
2008-06-17 11:05:00,103.62,103.66,103.61,103.66,245900000.0
2008-06-17 11:06:00,103.66,103.71,103.63,103.71,268500000.0
2008-06-17 11:07:00,103.7,103.76,103.68,103.69,240000000.0
2008-06-17 11:08:00,103.69,103.7,103.63,103.63,250700000.0
2008-06-17 11:09:00,103.63,103.65,103.62,103.62,236000000.0
2008-06-17 11:10:00,103.63,103.67,103.62,103.64,254500000.0
2008-06-17 11:11:00,103.64,103.65,103.615,103.63,315500000.0
2008-06-17 11:12:00,103.635,103.67,103.63,103.63,304300000.0
2008-06-17 11:13:00,103.63,103.715,103.62,103.67,279400000.0
2008-06-17 11:14:00,103.67,103.73,103.67,103.71,230700000.0
2008-06-17 11:15:00,103.71,103.73,103.71,103.72,182200000.0
2008-06-17 11:16:00,103.72,103.72,103.68,103.7,145800000.0
2008-06-17 11:17:00,103.7,103.715,103.69,103.71,147500000.0
2008-06-17 11:18:00,103.715,103.73,103.695,103.7,131500000.0
2008-06-17 11:19:00,103.7,103.73,103.7,103.715,130200000.0
2008-06-17 11:20:00,103.715,103.75,103.695,103.73,200500000.0
2008-06-17 11:21:00,103.73,103.74,103.72,103.73,136800000.0
2008-06-17 11:22:00,103.73,103.74,103.7,103.7,144300000.0
2008-06-17 11:23:00,103.7,103.715,103.69,103.7,113800000.0
2008-06-17 11:24:00,103.7,103.71,103.69,103.7,121700000.0
2008-06-17 11:25:00,103.7,103.71,103.68,103.7,62900000.0
2008-06-17 11:26:00,103.7,103.705,103.685,103.69,122100000.0
2008-06-17 11:27:00,103.69,103.72,103.68,103.685,151700000.0
2008-06-17 11:28:00,103.685,103.73,103.68,103.72,161700000.0
2008-06-17 11:29:00,103.72,103.8,103.72,103.78,170500000.0
2008-06-17 11:30:00,103.78,103.79,103.76,103.78,199199999.0
2008-06-17 11:31:00,103.77,103.805,103.75,103.8,272800000.0
2008-06-17 11:32:00,103.79,103.81,103.78,103.78,296000000.0
2008-06-17 11:33:00,103.78,103.805,103.765,103.78,131700000.0
2008-06-17 11:34:00,103.78,103.84,103.775,103.81,114300000.0
2008-06-17 11:35:00,103.815,103.86,103.81,103.85,190600000.0
2008-06-17 11:36:00,103.85,103.85,103.81,103.82,215000000.0
2008-06-17 11:37:00,103.825,103.83,103.78,103.795,105000000.0
2008-06-17 11:38:00,103.795,103.795,103.775,103.78,124700000.0
2008-06-17 11:39:00,103.78,103.78,103.75,103.765,139000000.0
2008-06-17 11:40:00,103.76,103.765,103.73,103.74,128600000.0
2008-06-17 11:41:00,103.74,103.76,103.725,103.73,123200000.0
2008-06-17 11:42:00,103.73,103.75,103.72,103.72,122700000.0
2008-06-17 11:43:00,103.72,103.77,103.72,103.76,115900000.0
2008-06-17 11:44:00,103.76,103.76,103.685,103.7,208800000.0
2008-06-17 11:45:00,103.7,103.71,103.68,103.7,104200000.0
2008-06-17 11:46:00,103.69,103.71,103.68,103.71,97500000.0
2008-06-17 11:47:00,103.71,103.73,103.69,103.69,87100000.0
2008-06-17 11:48:00,103.69,103.7,103.67,103.69,114200000.0
2008-06-17 11:49:00,103.695,103.725,103.685,103.7,159300000.0
2008-06-17 11:50:00,103.7,103.73,103.7,103.71,84600000.0
2008-06-17 11:51:00,103.71,103.715,103.71,103.715,48900000.0
2008-06-17 11:52:00,103.72,103.76,103.72,103.76,67300000.0
2008-06-17 11:53:00,103.76,103.76,103.71,103.71,92900000.0
2008-06-17 11:54:00,103.71,103.715,103.66,103.67,109800000.0
2008-06-17 11:55:00,103.67,103.67,103.63,103.63,73200000.0
2008-06-17 11:56:00,103.63,103.68,103.62,103.67,119800000.0
2008-06-17 11:57:00,103.675,103.68,103.66,103.67,72100000.0
2008-06-17 11:58:00,103.67,103.69,103.66,103.675,97000000.0
2008-06-17 11:59:00,103.675,103.68,103.64,103.67,71800000.0
2008-06-17 12:00:00,103.67,103.67,103.62,103.635,112500000.0
2008-06-17 12:01:00,103.63,103.66,103.63,103.66,85100000.0
2008-06-17 12:02:00,103.66,103.66,103.63,103.64,111000000.0
2008-06-17 12:03:00,103.64,103.685,103.64,103.67,129000000.0
2008-06-17 12:04:00,103.675,103.71,103.665,103.71,123200000.0
2008-06-17 12:05:00,103.71,103.73,103.695,103.695,124900000.0
2008-06-17 12:06:00,103.7,103.7,103.675,103.7,107400000.0
2008-06-17 12:07:00,103.705,103.715,103.68,103.715,155200000.0
2008-06-17 12:08:00,103.72,103.745,103.7,103.73,83800000.0
2008-06-17 12:09:00,103.73,103.74,103.71,103.715,59600000.0
2008-06-17 12:10:00,103.705,103.72,103.7,103.71,92100000.0
2008-06-17 12:11:00,103.71,103.71,103.68,103.68,107700000.0
2008-06-17 12:12:00,103.68,103.7,103.665,103.675,191100000.0
2008-06-17 12:13:00,103.68,103.72,103.68,103.72,137000000.0
2008-06-17 12:14:00,103.72,103.73,103.71,103.71,74000000.0
2008-06-17 12:15:00,103.71,103.72,103.7,103.71,123100000.0
2008-06-17 12:16:00,103.715,103.75,103.71,103.74,137500000.0
2008-06-17 12:17:00,103.74,103.745,103.725,103.725,77200000.0
2008-06-17 12:18:00,103.73,103.74,103.72,103.73,78200000.0
2008-06-17 12:19:00,103.73,103.75,103.72,103.74,84700000.0
2008-06-17 12:20:00,103.74,103.75,103.72,103.74,72200000.0
2008-06-17 12:21:00,103.74,103.74,103.69,103.7,119700000.0
2008-06-17 12:22:00,103.705,103.71,103.69,103.705,34100000.0
2008-06-17 12:23:00,103.705,103.705,103.69,103.7,31000000.0
2008-06-17 12:24:00,103.7,103.7,103.68,103.69,60200000.0
2008-06-17 12:25:00,103.69,103.715,103.685,103.7,99300000.0
2008-06-17 12:26:00,103.7,103.72,103.69,103.715,133300000.0
2008-06-17 12:27:00,103.715,103.72,103.685,103.7,130300000.0
2008-06-17 12:28:00,103.7,103.7,103.675,103.69,66100000.0
2008-06-17 12:29:00,103.69,103.715,103.685,103.715,123400000.0
2008-06-17 12:30:00,103.715,103.725,103.695,103.7,143500000.0
2008-06-17 12:31:00,103.7,103.7,103.685,103.69,103200000.0
2008-06-17 12:32:00,103.69,103.715,103.68,103.69,115000000.0
2008-06-17 12:33:00,103.685,103.72,103.68,103.72,69300000.0
2008-06-17 12:34:00,103.715,103.745,103.715,103.74,96100000.0
2008-06-17 12:35:00,103.735,103.74,103.72,103.725,68500000.0
2008-06-17 12:36:00,103.72,103.73,103.69,103.705,136400000.0
2008-06-17 12:37:00,103.71,103.75,103.71,103.75,88800000.0
2008-06-17 12:38:00,103.75,103.765,103.75,103.75,78200000.0
2008-06-17 12:39:00,103.75,103.76,103.735,103.755,67300000.0
2008-06-17 12:40:00,103.755,103.77,103.75,103.75,168600000.0
2008-06-17 12:41:00,103.755,103.795,103.755,103.78,98700000.0
2008-06-17 12:42:00,103.785,103.79,103.77,103.78,48300000.0
2008-06-17 12:43:00,103.78,103.785,103.755,103.765,73300000.0
2008-06-17 12:44:00,103.77,103.78,103.75,103.765,107400000.0
2008-06-17 12:45:00,103.765,103.77,103.745,103.77,76500000.0
2008-06-17 12:46:00,103.77,103.77,103.75,103.75,121800000.0
2008-06-17 12:47:00,103.75,103.765,103.735,103.75,131600000.0
2008-06-17 12:48:00,103.75,103.77,103.73,103.76,124000000.0
2008-06-17 12:49:00,103.76,103.81,103.76,103.81,95200000.0
2008-06-17 12:50:00,103.81,103.81,103.79,103.79,18100000.0
2008-06-17 12:51:00,103.79,103.81,103.79,103.81,58300000.0
2008-06-17 12:52:00,103.81,103.81,103.79,103.79,58100000.0
2008-06-17 12:53:00,103.79,103.795,103.78,103.795,59300000.0
2008-06-17 12:54:00,103.8,103.805,103.78,103.785,76100000.0
2008-06-17 12:55:00,103.78,103.78,103.76,103.78,96000000.0
2008-06-17 12:56:00,103.78,103.78,103.77,103.77,32400000.0
2008-06-17 12:57:00,103.77,103.78,103.77,103.77,116900000.0
2008-06-17 12:58:00,103.77,103.78,103.76,103.77,64100000.0
2008-06-17 12:59:00,103.77,103.79,103.76,103.79,75500000.0
2008-06-17 13:00:00,103.79,103.79,103.76,103.76,51800000.0
2008-06-17 13:01:00,103.76,103.76,103.74,103.76,125300000.0
2008-06-17 13:02:00,103.76,103.76,103.74,103.74,61300000.0
2008-06-17 13:03:00,103.74,103.75,103.74,103.75,51600000.0
2008-06-17 13:04:00,103.75,103.76,103.74,103.74,43700000.0
2008-06-17 13:05:00,103.74,103.76,103.73,103.74,47100000.0
2008-06-17 13:06:00,103.74,103.76,103.74,103.75,57700000.0
2008-06-17 13:07:00,103.75,103.75,103.74,103.74,51500000.0
2008-06-17 13:08:00,103.745,103.75,103.73,103.74,53800000.0
2008-06-17 13:09:00,103.74,103.75,103.725,103.725,156300000.0
2008-06-17 13:10:00,103.72,103.725,103.67,103.67,165500000.0
2008-06-17 13:11:00,103.67,103.72,103.67,103.7,198900000.0
2008-06-17 13:12:00,103.7,103.72,103.67,103.67,131800000.0
2008-06-17 13:13:00,103.67,103.68,103.64,103.64,138000000.0
2008-06-17 13:14:00,103.645,103.68,103.62,103.68,127200000.0
2008-06-17 13:15:00,103.69,103.69,103.665,103.67,69700000.0
2008-06-17 13:16:00,103.67,103.68,103.66,103.67,52900000.0
2008-06-17 13:17:00,103.67,103.685,103.67,103.68,34200000.0
2008-06-17 13:18:00,103.68,103.68,103.63,103.64,90200000.0
2008-06-17 13:19:00,103.63,103.63,103.61,103.62,74600000.0
2008-06-17 13:20:00,103.63,103.64,103.61,103.64,127000000.0
2008-06-17 13:21:00,103.65,103.67,103.63,103.64,138500000.0
2008-06-17 13:22:00,103.64,103.65,103.6,103.6,154900000.0
2008-06-17 13:23:00,103.6,103.62,103.6,103.62,114100000.0
2008-06-17 13:24:00,103.62,103.63,103.61,103.62,74200000.0
2008-06-17 13:25:00,103.625,103.63,103.62,103.63,189800000.0
2008-06-17 13:26:00,103.63,103.63,103.62,103.63,50600000.0
2008-06-17 13:27:00,103.63,103.635,103.63,103.63,51400000.0
2008-06-17 13:28:00,103.63,103.655,103.62,103.65,119800000.0
2008-06-17 13:29:00,103.645,103.65,103.635,103.65,41100000.0
2008-06-17 13:30:00,103.65,103.655,103.63,103.65,255700000.0
2008-06-17 13:31:00,103.65,103.68,103.65,103.68,59700000.0
2008-06-17 13:32:00,103.675,103.685,103.66,103.67,110100000.0
2008-06-17 13:33:00,103.67,103.71,103.67,103.69,37500000.0
2008-06-17 13:34:00,103.69,103.695,103.655,103.68,55000000.0
2008-06-17 13:35:00,103.68,103.68,103.66,103.66,239500002.0
2008-06-17 13:36:00,103.68,103.7,103.66,103.68,334999997.0
2008-06-17 13:37:00,103.67,103.69,103.66,103.67,190000001.0
2008-06-17 13:38:00,103.67,103.67,103.65,103.66,230900000.0
2008-06-17 13:39:00,103.66,103.66,103.64,103.66,109000000.0
2008-06-17 13:40:00,103.66,103.67,103.65,103.66,53800000.0
2008-06-17 13:41:00,103.66,103.68,103.655,103.66,77100000.0
2008-06-17 13:42:00,103.66,103.68,103.66,103.68,41800000.0
2008-06-17 13:43:00,103.68,103.7,103.67,103.685,36500000.0
2008-06-17 13:44:00,103.69,103.695,103.655,103.66,77600000.0
2008-06-17 13:45:00,103.66,103.66,103.63,103.66,149700000.0
2008-06-17 13:46:00,103.66,103.67,103.63,103.63,172000000.0
2008-06-17 13:47:00,103.63,103.67,103.63,103.64,100400000.0
2008-06-17 13:48:00,103.64,103.66,103.63,103.64,60000000.0
2008-06-17 13:49:00,103.64,103.685,103.64,103.675,66000000.0
2008-06-17 13:50:00,103.675,103.68,103.65,103.65,224599998.0
2008-06-17 13:51:00,103.66,103.66,103.63,103.64,173499999.0
2008-06-17 13:52:00,103.64,103.645,103.63,103.63,161600000.0
2008-06-17 13:53:00,103.635,103.66,103.635,103.66,72900000.0
2008-06-17 13:54:00,103.66,103.685,103.66,103.675,69500000.0
2008-06-17 13:55:00,103.675,103.695,103.655,103.68,59700000.0
2008-06-17 13:56:00,103.675,103.7,103.665,103.7,70400000.0
2008-06-17 13:57:00,103.705,103.705,103.675,103.69,53600000.0
2008-06-17 13:58:00,103.68,103.69,103.66,103.67,78100000.0
2008-06-17 13:59:00,103.67,103.7,103.67,103.68,35500000.0
2008-06-17 14:00:00,103.68,103.7,103.675,103.69,29700000.0
2008-06-17 14:01:00,103.685,103.69,103.64,103.65,85200000.0
2008-06-17 14:02:00,103.65,103.67,103.645,103.65,56000000.0
2008-06-17 14:03:00,103.655,103.67,103.64,103.66,59000000.0
2008-06-17 14:04:00,103.67,103.675,103.645,103.67,68800000.0
2008-06-17 14:05:00,103.67,103.685,103.655,103.68,71700000.0
2008-06-17 14:06:00,103.68,103.69,103.665,103.67,38400000.0
2008-06-17 14:07:00,103.675,103.675,103.65,103.655,67000000.0
2008-06-17 14:08:00,103.655,103.67,103.65,103.66,72500000.0
2008-06-17 14:09:00,103.66,103.66,103.63,103.64,110200000.0
2008-06-17 14:10:00,103.64,103.65,103.63,103.65,226100000.0
2008-06-17 14:11:00,103.65,103.65,103.62,103.62,357100000.0
2008-06-17 14:12:00,103.62,103.65,103.615,103.65,218900000.0
2008-06-17 14:13:00,103.64,103.66,103.635,103.64,223800000.0
2008-06-17 14:14:00,103.63,103.64,103.62,103.635,165500000.0
2008-06-17 14:15:00,103.63,103.69,103.63,103.69,90700000.0
2008-06-17 14:16:00,103.68,103.69,103.67,103.68,118500000.0
2008-06-17 14:17:00,103.68,103.695,103.67,103.685,160900000.0
2008-06-17 14:18:00,103.68,103.71,103.67,103.7,143400000.0
2008-06-17 14:19:00,103.7,103.705,103.68,103.68,85200000.0
2008-06-17 14:20:00,103.68,103.69,103.665,103.68,165300000.0
2008-06-17 14:21:00,103.68,103.7,103.67,103.68,97500000.0
2008-06-17 14:22:00,103.685,103.71,103.67,103.71,115200000.0
2008-06-17 14:23:00,103.7,103.72,103.69,103.7,118800000.0
2008-06-17 14:24:00,103.69,103.7,103.66,103.67,91800000.0
2008-06-17 14:25:00,103.67,103.71,103.61,103.655,211700000.0
2008-06-17 14:26:00,103.65,103.685,103.63,103.685,191400000.0
2008-06-17 14:27:00,103.68,103.705,103.675,103.69,131500000.0
2008-06-17 14:28:00,103.685,103.7,103.655,103.67,113400000.0
2008-06-17 14:29:00,103.67,103.685,103.625,103.66,186100000.0
2008-06-17 14:30:00,103.65,103.7,103.63,103.655,235300000.0
2008-06-17 14:31:00,103.65,103.67,103.605,103.62,298700000.0
2008-06-17 14:32:00,103.62,103.71,103.615,103.7,207100000.0
2008-06-17 14:33:00,103.7,103.71,103.675,103.68,169800000.0
2008-06-17 14:34:00,103.685,103.72,103.67,103.71,178600000.0
2008-06-17 14:35:00,103.715,103.72,103.66,103.665,199400000.0
2008-06-17 14:36:00,103.67,103.695,103.66,103.69,284000000.0
2008-06-17 14:37:00,103.69,103.705,103.655,103.68,307400000.0
2008-06-17 14:38:00,103.68,103.68,103.64,103.65,225300000.0
2008-06-17 14:39:00,103.65,103.66,103.63,103.64,198100000.0
2008-06-17 14:40:00,103.64,103.66,103.62,103.63,278000000.0
2008-06-17 14:41:00,103.63,103.63,103.61,103.61,283400000.0
2008-06-17 14:42:00,103.61,103.62,103.59,103.59,249800000.0
2008-06-17 14:43:00,103.59,103.6,103.56,103.57,217300000.0
2008-06-17 14:44:00,103.565,103.57,103.52,103.55,242400000.0
2008-06-17 14:45:00,103.55,103.55,103.5,103.515,299400000.0
2008-06-17 14:46:00,103.51,103.55,103.51,103.54,206000000.0
2008-06-17 14:47:00,103.54,103.57,103.52,103.54,172000000.0
2008-06-17 14:48:00,103.54,103.56,103.52,103.55,162000000.0
2008-06-17 14:49:00,103.54,103.56,103.52,103.53,167600000.0
2008-06-17 14:50:00,103.53,103.53,103.5,103.51,178900000.0
2008-06-17 14:51:00,103.51,103.535,103.51,103.53,145400000.0
2008-06-17 14:52:00,103.535,103.57,103.53,103.56,187900000.0
2008-06-17 14:53:00,103.56,103.58,103.55,103.575,181500000.0
2008-06-17 14:54:00,103.58,103.58,103.545,103.55,136700000.0
2008-06-17 14:55:00,103.55,103.59,103.55,103.59,154400000.0
2008-06-17 14:56:00,103.59,103.61,103.58,103.6,149100000.0
2008-06-17 14:57:00,103.59,103.61,103.59,103.61,95500000.0
2008-06-17 14:58:00,103.61,103.65,103.59,103.59,252900000.0
2008-06-17 14:59:00,103.59,103.61,103.58,103.59,210800000.0
2008-06-17 15:00:00,103.6,103.61,103.585,103.595,235400000.0
2008-06-17 15:01:00,103.6,103.62,103.58,103.58,175100000.0
2008-06-17 15:02:00,103.585,103.605,103.58,103.585,115400000.0
2008-06-17 15:03:00,103.59,103.6,103.58,103.59,156800000.0
2008-06-17 15:04:00,103.585,103.61,103.58,103.605,136500000.0
2008-06-17 15:05:00,103.61,103.64,103.6,103.63,173100000.0
2008-06-17 15:06:00,103.635,103.64,103.595,103.595,162600000.0
2008-06-17 15:07:00,103.6,103.62,103.595,103.62,144400000.0
2008-06-17 15:08:00,103.63,103.63,103.6,103.615,189200000.0
2008-06-17 15:09:00,103.615,103.62,103.6,103.61,146700000.0
2008-06-17 15:10:00,103.61,103.62,103.605,103.61,78800000.0
2008-06-17 15:11:00,103.61,103.62,103.59,103.6,98100000.0
2008-06-17 15:12:00,103.6,103.61,103.575,103.59,107500000.0
2008-06-17 15:13:00,103.59,103.61,103.59,103.6,113200000.0
2008-06-17 15:14:00,103.61,103.62,103.59,103.6,146200000.0
2008-06-17 15:15:00,103.59,103.62,103.55,103.6,228400000.0
2008-06-17 15:16:00,103.61,103.63,103.59,103.615,122900000.0
2008-06-17 15:17:00,103.615,103.655,103.59,103.635,238600000.0
2008-06-17 15:18:00,103.63,103.655,103.62,103.65,179200000.0
2008-06-17 15:19:00,103.65,103.66,103.61,103.625,183100000.0
2008-06-17 15:20:00,103.625,103.65,103.61,103.625,165000000.0
2008-06-17 15:21:00,103.63,103.63,103.61,103.62,120400000.0
2008-06-17 15:22:00,103.62,103.64,103.61,103.63,84000000.0
2008-06-17 15:23:00,103.63,103.65,103.59,103.6,193600000.0
2008-06-17 15:24:00,103.6,103.61,103.59,103.6,82600000.0
2008-06-17 15:25:00,103.6,103.65,103.6,103.65,159100000.0
2008-06-17 15:26:00,103.65,103.65,103.61,103.64,86500000.0
2008-06-17 15:27:00,103.64,103.67,103.64,103.665,137500000.0
2008-06-17 15:28:00,103.655,103.665,103.65,103.66,152900000.0
2008-06-17 15:29:00,103.66,103.66,103.635,103.65,145800000.0
2008-06-17 15:30:00,103.645,103.665,103.64,103.65,148500000.0
2008-06-17 15:31:00,103.65,103.655,103.63,103.65,268300000.0
2008-06-17 15:32:00,103.65,103.66,103.61,103.625,222300000.0
2008-06-17 15:33:00,103.625,103.625,103.585,103.59,153600000.0
2008-06-17 15:34:00,103.59,103.62,103.58,103.595,168800000.0
2008-06-17 15:35:00,103.6,103.615,103.585,103.59,228200000.0
2008-06-17 15:36:00,103.59,103.64,103.59,103.635,179600000.0
2008-06-17 15:37:00,103.64,103.66,103.63,103.645,218600000.0
2008-06-17 15:38:00,103.64,103.65,103.62,103.625,179600000.0
2008-06-17 15:39:00,103.63,103.65,103.6,103.61,208600000.0
2008-06-17 15:40:00,103.61,103.635,103.58,103.625,212100000.0
2008-06-17 15:41:00,103.62,103.63,103.605,103.61,146400000.0
2008-06-17 15:42:00,103.62,103.63,103.59,103.59,131700000.0
2008-06-17 15:43:00,103.58,103.62,103.58,103.615,81000000.0
2008-06-17 15:44:00,103.62,103.63,103.6,103.62,126200000.0
2008-06-17 15:45:00,103.63,103.63,103.58,103.59,119700000.0
2008-06-17 15:46:00,103.59,103.62,103.59,103.6,146300000.0
2008-06-17 15:47:00,103.6,103.61,103.58,103.59,102400000.0
2008-06-17 15:48:00,103.59,103.62,103.59,103.61,91900000.0
2008-06-17 15:49:00,103.61,103.62,103.58,103.6,132800000.0
2008-06-17 15:50:00,103.6,103.61,103.57,103.58,146000000.0
2008-06-17 15:51:00,103.58,103.61,103.57,103.6,85200000.0
2008-06-17 15:52:00,103.6,103.61,103.575,103.59,73600000.0
2008-06-17 15:53:00,103.59,103.61,103.575,103.6,190300000.0
2008-06-17 15:54:00,103.6,103.62,103.595,103.6,172500000.0
2008-06-17 15:55:00,103.6,103.63,103.595,103.615,226700000.0
2008-06-17 15:56:00,103.62,103.64,103.595,103.605,138700000.0
2008-06-17 15:57:00,103.6,103.615,103.59,103.6,149000000.0
2008-06-17 15:58:00,103.6,103.615,103.58,103.6,226300000.0
2008-06-17 15:59:00,103.6,103.605,103.575,103.58,159200000.0
2008-06-17 16:00:00,103.58,103.595,103.54,103.55,291300000.0
2008-06-17 16:01:00,103.55,103.565,103.54,103.55,279000000.0
2008-06-17 16:02:00,103.545,103.565,103.54,103.56,201100000.0
2008-06-17 16:03:00,103.565,103.575,103.55,103.575,46600000.0
2008-06-17 16:04:00,103.575,103.59,103.545,103.565,237900000.0
2008-06-17 16:05:00,103.57,103.585,103.555,103.555,148700000.0
2008-06-17 16:06:00,103.56,103.57,103.54,103.545,135900000.0
2008-06-17 16:07:00,103.55,103.555,103.51,103.525,246800000.0
2008-06-17 16:08:00,103.52,103.555,103.52,103.555,315700000.0
2008-06-17 16:09:00,103.55,103.55,103.5,103.53,293500000.0
2008-06-17 16:10:00,103.525,103.56,103.52,103.54,255300000.0
2008-06-17 16:11:00,103.54,103.55,103.515,103.52,230600000.0
2008-06-17 16:12:00,103.52,103.54,103.5,103.51,193100000.0
2008-06-17 16:13:00,103.52,103.53,103.495,103.515,203200000.0
2008-06-17 16:14:00,103.51,103.52,103.48,103.49,155400000.0
2008-06-17 16:15:00,103.485,103.505,103.48,103.48,131800000.0
2008-06-17 16:16:00,103.48,103.505,103.46,103.5,297500000.0
2008-06-17 16:17:00,103.495,103.505,103.48,103.49,181900000.0
2008-06-17 16:18:00,103.49,103.505,103.485,103.495,125100000.0
2008-06-17 16:19:00,103.49,103.51,103.48,103.48,192700000.0
2008-06-17 16:20:00,103.48,103.48,103.45,103.45,161000000.0
2008-06-17 16:21:00,103.45,103.465,103.45,103.46,138400000.0
2008-06-17 16:22:00,103.46,103.48,103.44,103.44,115000000.0
2008-06-17 16:23:00,103.44,103.48,103.44,103.48,197000000.0
2008-06-17 16:24:00,103.485,103.49,103.46,103.475,133900000.0
2008-06-17 16:25:00,103.47,103.48,103.46,103.47,89000000.0
2008-06-17 16:26:00,103.47,103.49,103.46,103.48,127300000.0
2008-06-17 16:27:00,103.475,103.495,103.475,103.48,73000000.0
2008-06-17 16:28:00,103.475,103.515,103.475,103.505,112500000.0
2008-06-17 16:29:00,103.505,103.515,103.49,103.5,69200000.0
2008-06-17 16:30:00,103.5,103.52,103.49,103.515,146200000.0
2008-06-17 16:31:00,103.52,103.56,103.51,103.54,132400000.0
2008-06-17 16:32:00,103.54,103.55,103.525,103.55,138200000.0
2008-06-17 16:33:00,103.555,103.565,103.53,103.53,157000000.0
2008-06-17 16:34:00,103.53,103.54,103.515,103.54,67500000.0
2008-06-17 16:35:00,103.53,103.55,103.52,103.535,181800000.0
2008-06-17 16:36:00,103.54,103.56,103.54,103.54,106100000.0
2008-06-17 16:37:00,103.54,103.55,103.52,103.545,122500000.0
2008-06-17 16:38:00,103.545,103.55,103.53,103.54,122500000.0
2008-06-17 16:39:00,103.54,103.54,103.51,103.525,146200000.0
2008-06-17 16:40:00,103.53,103.54,103.51,103.53,155500000.0
2008-06-17 16:41:00,103.525,103.55,103.52,103.54,83900000.0
2008-06-17 16:42:00,103.54,103.56,103.53,103.55,253500000.0
2008-06-17 16:43:00,103.55,103.555,103.52,103.525,184000000.0
2008-06-17 16:44:00,103.53,103.56,103.52,103.555,166300000.0
2008-06-17 16:45:00,103.55,103.57,103.535,103.54,200000000.0
2008-06-17 16:46:00,103.55,103.56,103.52,103.52,158300000.0
2008-06-17 16:47:00,103.525,103.55,103.525,103.53,139200000.0
2008-06-17 16:48:00,103.53,103.55,103.51,103.525,140000000.0
2008-06-17 16:49:00,103.525,103.54,103.515,103.53,107000000.0
2008-06-17 16:50:00,103.53,103.55,103.51,103.53,140300000.0
2008-06-17 16:51:00,103.53,103.57,103.525,103.555,105300000.0
2008-06-17 16:52:00,103.56,103.565,103.525,103.53,157500000.0
2008-06-17 16:53:00,103.535,103.55,103.525,103.53,129700000.0
2008-06-17 16:54:00,103.53,103.56,103.525,103.56,152000000.0
2008-06-17 16:55:00,103.56,103.57,103.53,103.555,194000000.0
2008-06-17 16:56:00,103.56,103.58,103.55,103.555,184500000.0
2008-06-17 16:57:00,103.55,103.57,103.54,103.55,145100000.0
2008-06-17 16:58:00,103.55,103.57,103.54,103.54,184800000.0
2008-06-17 16:59:00,103.54,103.56,103.51,103.525,198100000.0
2008-06-17 17:00:00,103.525,103.55,103.5,103.52,172000000.0
2008-06-17 17:01:00,103.52,103.54,103.48,103.5,133700000.0
2008-06-17 17:02:00,103.5,103.5,103.48,103.5,153900000.0
2008-06-17 17:03:00,103.51,103.52,103.49,103.49,196900000.0
2008-06-17 17:04:00,103.49,103.53,103.49,103.53,173800000.0
2008-06-17 17:05:00,103.53,103.53,103.49,103.49,183500000.0
2008-06-17 17:06:00,103.49,103.5,103.47,103.48,247500000.0
2008-06-17 17:07:00,103.475,103.505,103.475,103.495,148700000.0
2008-06-17 17:08:00,103.495,103.495,103.47,103.475,81700000.0
2008-06-17 17:09:00,103.475,103.5,103.47,103.49,160500000.0
2008-06-17 17:10:00,103.5,103.515,103.485,103.515,126500000.0
2008-06-17 17:11:00,103.51,103.515,103.5,103.515,59800000.0
2008-06-17 17:12:00,103.515,103.52,103.5,103.51,74300000.0
2008-06-17 17:13:00,103.515,103.525,103.505,103.525,157100000.0
2008-06-17 17:14:00,103.53,103.545,103.515,103.525,76800000.0
2008-06-17 17:15:00,103.525,103.54,103.5,103.53,193300000.0
2008-06-17 17:16:00,103.53,103.54,103.495,103.505,136300000.0
2008-06-17 17:17:00,103.505,103.52,103.475,103.475,171500000.0
2008-06-17 17:18:00,103.475,103.485,103.46,103.47,193900000.0
2008-06-17 17:19:00,103.47,103.48,103.46,103.47,144000000.0
2008-06-17 17:20:00,103.47,103.485,103.47,103.48,138900000.0
2008-06-17 17:21:00,103.48,103.51,103.47,103.49,112700000.0
2008-06-17 17:22:00,103.49,103.5,103.48,103.49,107700000.0
2008-06-17 17:23:00,103.495,103.51,103.47,103.47,131900000.0
2008-06-17 17:24:00,103.47,103.495,103.465,103.495,169900000.0
2008-06-17 17:25:00,103.49,103.505,103.48,103.5,146500000.0
2008-06-17 17:26:00,103.5,103.52,103.5,103.515,150000000.0
2008-06-17 17:27:00,103.515,103.525,103.495,103.505,124900000.0
2008-06-17 17:28:00,103.51,103.53,103.5,103.525,191600000.0
2008-06-17 17:29:00,103.53,103.535,103.5,103.505,230300000.0
2008-06-17 17:30:00,103.5,103.525,103.5,103.515,186800000.0
2008-06-17 17:31:00,103.515,103.515,103.48,103.49,111200000.0
2008-06-17 17:32:00,103.495,103.55,103.49,103.55,188200000.0
2008-06-17 17:33:00,103.545,103.565,103.52,103.525,187300000.0
2008-06-17 17:34:00,103.53,103.56,103.52,103.54,107800000.0
2008-06-17 17:35:00,103.54,103.57,103.53,103.53,102300000.0
2008-06-17 17:36:00,103.54,103.56,103.53,103.55,106100000.0
2008-06-17 17:37:00,103.55,103.55,103.53,103.54,97400000.0
2008-06-17 17:38:00,103.54,103.545,103.525,103.53,62300000.0
2008-06-17 17:39:00,103.53,103.54,103.51,103.54,77100000.0
2008-06-17 17:40:00,103.54,103.545,103.525,103.53,120200000.0
2008-06-17 17:41:00,103.53,103.54,103.5,103.51,152800000.0
2008-06-17 17:42:00,103.51,103.53,103.51,103.525,131100000.0
2008-06-17 17:43:00,103.53,103.54,103.515,103.53,100600000.0
2008-06-17 17:44:00,103.53,103.54,103.52,103.54,98700000.0
2008-06-17 17:45:00,103.53,103.54,103.525,103.54,59600000.0
2008-06-17 17:46:00,103.54,103.55,103.53,103.53,64300000.0
2008-06-17 17:47:00,103.54,103.56,103.53,103.55,112300000.0
2008-06-17 17:48:00,103.55,103.59,103.54,103.59,81000000.0
2008-06-17 17:49:00,103.59,103.59,103.57,103.575,133100000.0
2008-06-17 17:50:00,103.58,103.59,103.57,103.58,80500000.0
2008-06-17 17:51:00,103.59,103.59,103.56,103.58,91100000.0
2008-06-17 17:52:00,103.58,103.59,103.56,103.58,63500000.0
2008-06-17 17:53:00,103.58,103.58,103.545,103.55,94500000.0
2008-06-17 17:54:00,103.545,103.58,103.545,103.57,93900000.0
2008-06-17 17:55:00,103.575,103.58,103.565,103.58,63000000.0
2008-06-17 17:56:00,103.58,103.61,103.57,103.595,164600000.0
2008-06-17 17:57:00,103.595,103.595,103.57,103.59,148700000.0
2008-06-17 17:58:00,103.59,103.61,103.575,103.585,141500000.0
2008-06-17 17:59:00,103.58,103.59,103.57,103.585,72400000.0
2008-06-17 18:00:00,103.58,103.6,103.57,103.58,91200000.0
2008-06-17 18:01:00,103.58,103.59,103.56,103.56,97900000.0
2008-06-17 18:02:00,103.56,103.58,103.56,103.58,86000000.0
2008-06-17 18:03:00,103.58,103.58,103.57,103.58,84800000.0
2008-06-17 18:04:00,103.58,103.61,103.565,103.61,113000000.0
2008-06-17 18:05:00,103.6,103.615,103.57,103.59,99700000.0
2008-06-17 18:06:00,103.59,103.64,103.585,103.63,112000000.0
2008-06-17 18:07:00,103.63,103.64,103.59,103.6,64600000.0
2008-06-17 18:08:00,103.6,103.62,103.57,103.61,93400000.0
2008-06-17 18:09:00,103.62,103.62,103.6,103.6,56000000.0
2008-06-17 18:10:00,103.6,103.605,103.59,103.59,59000000.0
2008-06-17 18:11:00,103.58,103.59,103.58,103.585,45200000.0
2008-06-17 18:12:00,103.58,103.6,103.58,103.59,27000000.0
2008-06-17 18:13:00,103.59,103.59,103.58,103.58,35000000.0
2008-06-17 18:14:00,103.59,103.59,103.56,103.58,63800000.0
2008-06-17 18:15:00,103.58,103.58,103.56,103.57,120300000.0
2008-06-17 18:16:00,103.57,103.58,103.56,103.57,67800000.0
2008-06-17 18:17:00,103.57,103.58,103.555,103.56,128900000.0
2008-06-17 18:18:00,103.57,103.6,103.56,103.575,89600000.0
2008-06-17 18:19:00,103.58,103.59,103.57,103.57,28000000.0
2008-06-17 18:20:00,103.57,103.59,103.55,103.58,71600000.0
2008-06-17 18:21:00,103.58,103.61,103.57,103.59,57400000.0
2008-06-17 18:22:00,103.59,103.6,103.59,103.6,20000000.0
2008-06-17 18:23:00,103.6,103.61,103.58,103.58,67400000.0
2008-06-17 18:24:00,103.58,103.58,103.56,103.58,38700000.0
2008-06-17 18:25:00,103.58,103.58,103.57,103.575,27700000.0
2008-06-17 18:26:00,103.58,103.59,103.57,103.58,74600000.0
2008-06-17 18:27:00,103.58,103.6,103.57,103.59,109000000.0
2008-06-17 18:28:00,103.6,103.61,103.58,103.61,87900000.0
2008-06-17 18:29:00,103.61,103.62,103.59,103.62,51700000.0
2008-06-17 18:30:00,103.61,103.63,103.6,103.61,63700000.0
2008-06-17 18:31:00,103.61,103.63,103.61,103.61,37800000.0
2008-06-17 18:32:00,103.61,103.62,103.6,103.62,46500000.0
2008-06-17 18:33:00,103.62,103.64,103.61,103.63,42000000.0
2008-06-17 18:34:00,103.63,103.65,103.63,103.64,30000000.0
2008-06-17 18:35:00,103.65,103.66,103.64,103.65,90600000.0
2008-06-17 18:36:00,103.65,103.66,103.62,103.635,199800000.0
2008-06-17 18:37:00,103.64,103.69,103.635,103.675,292300000.0
2008-06-17 18:38:00,103.675,103.68,103.64,103.64,146000000.0
2008-06-17 18:39:00,103.64,103.65,103.64,103.64,109000000.0
2008-06-17 18:40:00,103.64,103.65,103.63,103.64,130700000.0
2008-06-17 18:41:00,103.64,103.65,103.63,103.64,205500000.0
2008-06-17 18:42:00,103.64,103.65,103.63,103.63,171900000.0
2008-06-17 18:43:00,103.63,103.64,103.61,103.62,285100000.0
2008-06-17 18:44:00,103.625,103.625,103.615,103.615,50200000.0
2008-06-17 18:45:00,103.61,103.62,103.59,103.61,242700000.0
2008-06-17 18:46:00,103.61,103.63,103.6,103.61,162900000.0
2008-06-17 18:47:00,103.62,103.63,103.6,103.63,134200000.0
2008-06-17 18:48:00,103.62,103.65,103.62,103.65,94300000.0
2008-06-17 18:49:00,103.64,103.66,103.64,103.65,23200000.0
2008-06-17 18:50:00,103.65,103.66,103.64,103.65,86900000.0
2008-06-17 18:51:00,103.65,103.66,103.63,103.66,153800000.0
2008-06-17 18:52:00,103.65,103.66,103.64,103.66,102900000.0
2008-06-17 18:53:00,103.65,103.665,103.63,103.64,94300000.0
2008-06-17 18:54:00,103.64,103.65,103.61,103.61,85100000.0
2008-06-17 18:55:00,103.62,103.62,103.58,103.59,374100000.0
2008-06-17 18:56:00,103.59,103.61,103.58,103.6,241900000.0
2008-06-17 18:57:00,103.6,103.605,103.58,103.605,186000000.0
2008-06-17 18:58:00,103.61,103.62,103.6,103.61,181900000.0
2008-06-17 18:59:00,103.605,103.61,103.59,103.6,111100000.0
2008-06-17 19:00:00,103.6,103.61,103.58,103.6,149100000.0
2008-06-17 19:01:00,103.6,103.65,103.6,103.63,113200000.0
2008-06-17 19:02:00,103.63,103.64,103.625,103.64,100400000.0
2008-06-17 19:03:00,103.64,103.65,103.63,103.63,97600000.0
2008-06-17 19:04:00,103.625,103.65,103.62,103.65,100700000.0
2008-06-17 19:05:00,103.64,103.65,103.63,103.64,59600000.0
2008-06-17 19:06:00,103.64,103.65,103.63,103.63,41200000.0
2008-06-17 19:07:00,103.63,103.63,103.61,103.62,66000000.0
2008-06-17 19:08:00,103.62,103.64,103.61,103.61,134700000.0
2008-06-17 19:09:00,103.61,103.62,103.58,103.605,209000000.0
2008-06-17 19:10:00,103.605,103.64,103.6,103.63,83000000.0
2008-06-17 19:11:00,103.63,103.64,103.62,103.64,36000000.0
2008-06-17 19:12:00,103.64,103.64,103.61,103.63,47000000.0
2008-06-17 19:13:00,103.63,103.64,103.61,103.63,59500000.0
2008-06-17 19:14:00,103.62,103.62,103.61,103.62,53300000.0
2008-06-17 19:15:00,103.62,103.64,103.62,103.64,41000000.0
2008-06-17 19:16:00,103.64,103.67,103.64,103.66,39300000.0
2008-06-17 19:17:00,103.66,103.66,103.635,103.64,26000000.0
2008-06-17 19:18:00,103.645,103.67,103.645,103.67,20000000.0
2008-06-17 19:19:00,103.67,103.68,103.66,103.66,29000000.0
2008-06-17 19:20:00,103.66,103.67,103.64,103.66,120700000.0
2008-06-17 19:21:00,103.66,103.67,103.64,103.64,103400000.0
2008-06-17 19:22:00,103.64,103.64,103.6,103.605,150000000.0
2008-06-17 19:23:00,103.605,103.65,103.6,103.64,114900000.0
2008-06-17 19:24:00,103.635,103.64,103.62,103.63,51000000.0
2008-06-17 19:25:00,103.63,103.64,103.6,103.63,66000000.0
2008-06-17 19:26:00,103.63,103.65,103.62,103.64,40400000.0
2008-06-17 19:27:00,103.64,103.65,103.605,103.61,103800000.0
2008-06-17 19:28:00,103.61,103.62,103.595,103.61,76700000.0
2008-06-17 19:29:00,103.61,103.615,103.6,103.61,96500000.0
2008-06-17 19:30:00,103.61,103.61,103.59,103.595,27200000.0
2008-06-17 19:31:00,103.595,103.605,103.59,103.59,18800000.0
2008-06-17 19:32:00,103.59,103.595,103.58,103.59,71100000.0
2008-06-17 19:33:00,103.595,103.61,103.58,103.59,133800000.0
2008-06-17 19:34:00,103.59,103.6,103.58,103.6,68900000.0
2008-06-17 19:35:00,103.6,103.61,103.59,103.61,65100000.0
2008-06-17 19:36:00,103.61,103.615,103.59,103.61,88700000.0
2008-06-17 19:37:00,103.61,103.615,103.595,103.595,36400000.0
2008-06-17 19:38:00,103.6,103.605,103.58,103.58,43900000.0
2008-06-17 19:39:00,103.58,103.595,103.575,103.59,23900000.0
2008-06-17 19:40:00,103.595,103.61,103.585,103.59,86800000.0
2008-06-17 19:41:00,103.595,103.595,103.58,103.58,73600000.0
2008-06-17 19:42:00,103.58,103.6,103.56,103.59,96700000.0
2008-06-17 19:43:00,103.595,103.6,103.58,103.6,44700000.0
2008-06-17 19:44:00,103.6,103.6,103.575,103.58,73800000.0
2008-06-17 19:45:00,103.58,103.58,103.575,103.575,14400000.0
2008-06-17 19:46:00,103.575,103.59,103.575,103.58,59600000.0
2008-06-17 19:47:00,103.58,103.6,103.58,103.595,33000000.0
2008-06-17 19:48:00,103.585,103.605,103.585,103.595,20000000.0
2008-06-17 19:49:00,103.6,103.605,103.57,103.575,51500000.0
2008-06-17 19:50:00,103.58,103.61,103.57,103.6,78800000.0
2008-06-17 19:51:00,103.61,103.61,103.59,103.595,74000000.0
2008-06-17 19:52:00,103.6,103.6,103.59,103.6,24000000.0
2008-06-17 19:53:00,103.6,103.6,103.565,103.595,73300000.0
2008-06-17 19:54:00,103.59,103.61,103.59,103.6,53600000.0
2008-06-17 19:55:00,103.59,103.61,103.59,103.6,75300000.0
2008-06-17 19:56:00,103.59,103.61,103.59,103.595,26800000.0
2008-06-17 19:57:00,103.59,103.6,103.59,103.595,39500000.0
2008-06-17 19:58:00,103.59,103.6,103.585,103.585,30600000.0
2008-06-17 19:59:00,103.58,103.61,103.58,103.61,46700000.0
2008-06-17 20:00:00,103.61,103.62,103.58,103.58,56200000.0
2008-06-17 20:01:00,103.58,103.61,103.57,103.61,103000000.0
2008-06-17 20:02:00,103.61,103.62,103.59,103.6,63800000.0
2008-06-17 20:03:00,103.6,103.61,103.57,103.57,40300000.0
2008-06-17 20:04:00,103.575,103.59,103.57,103.59,34600000.0
2008-06-17 20:05:00,103.58,103.59,103.58,103.59,30000000.0
2008-06-17 20:06:00,103.58,103.61,103.58,103.61,54800000.0
2008-06-17 20:07:00,103.61,103.61,103.59,103.605,45400000.0
2008-06-17 20:08:00,103.605,103.615,103.6,103.61,37900000.0
2008-06-17 20:09:00,103.61,103.625,103.595,103.625,61200000.0
2008-06-17 20:10:00,103.62,103.62,103.6,103.605,31000000.0
2008-06-17 20:11:00,103.605,103.64,103.605,103.625,30400000.0
2008-06-17 20:12:00,103.615,103.64,103.615,103.64,37100000.0
2008-06-17 20:13:00,103.64,103.645,103.63,103.64,88900000.0
2008-06-17 20:14:00,103.64,103.66,103.64,103.64,44400000.0
2008-06-17 20:15:00,103.65,103.65,103.63,103.63,56300000.0
2008-06-17 20:16:00,103.63,103.64,103.615,103.63,69600000.0
2008-06-17 20:17:00,103.63,103.64,103.61,103.61,45000000.0
2008-06-17 20:18:00,103.61,103.63,103.61,103.61,53900000.0
2008-06-17 20:19:00,103.61,103.625,103.59,103.6,131000000.0
2008-06-17 20:20:00,103.6,103.625,103.6,103.62,44100000.0
2008-06-17 20:21:00,103.62,103.62,103.6,103.61,78600000.0
2008-06-17 20:22:00,103.6,103.61,103.59,103.595,36500000.0
2008-06-17 20:23:00,103.6,103.63,103.6,103.63,80000000.0
2008-06-17 20:24:00,103.61,103.63,103.605,103.63,110200000.0
2008-06-17 20:25:00,103.63,103.65,103.63,103.635,72000000.0
2008-06-17 20:26:00,103.635,103.65,103.635,103.64,70600000.0
2008-06-17 20:27:00,103.64,103.675,103.64,103.655,66500000.0
2008-06-17 20:28:00,103.65,103.665,103.65,103.66,81200000.0
2008-06-17 20:29:00,103.66,103.66,103.635,103.64,64300000.0
2008-06-17 20:30:00,103.64,103.655,103.625,103.64,140200000.0
2008-06-17 20:31:00,103.64,103.665,103.64,103.65,136700000.0
2008-06-17 20:32:00,103.65,103.65,103.635,103.65,86900000.0
2008-06-17 20:33:00,103.65,103.65,103.635,103.64,32600000.0
2008-06-17 20:34:00,103.64,103.66,103.64,103.65,121600000.0
2008-06-17 20:35:00,103.65,103.66,103.645,103.65,108400000.0
2008-06-17 20:36:00,103.65,103.66,103.64,103.65,143000000.0
2008-06-17 20:37:00,103.65,103.67,103.65,103.66,128400000.0
2008-06-17 20:38:00,103.67,103.67,103.65,103.65,70400000.0
2008-06-17 20:39:00,103.655,103.68,103.65,103.66,103600000.0
2008-06-17 20:40:00,103.665,103.665,103.64,103.65,58500000.0
2008-06-17 20:41:00,103.645,103.645,103.63,103.635,38300000.0
2008-06-17 20:42:00,103.64,103.64,103.635,103.64,32100000.0
2008-06-17 20:43:00,103.64,103.66,103.62,103.63,79500000.0
2008-06-17 20:44:00,103.625,103.635,103.62,103.635,70200000.0
2008-06-17 20:45:00,103.64,103.64,103.63,103.635,78000000.0
2008-06-17 20:46:00,103.64,103.65,103.62,103.62,105000000.0
2008-06-17 20:47:00,103.62,103.64,103.62,103.64,99700000.0
2008-06-17 20:48:00,103.635,103.655,103.635,103.65,42200000.0
2008-06-17 20:49:00,103.65,103.655,103.645,103.65,32200000.0
2008-06-17 20:50:00,103.65,103.66,103.65,103.66,42000000.0
2008-06-17 20:51:00,103.66,103.665,103.65,103.655,62200000.0
2008-06-17 20:52:00,103.655,103.655,103.62,103.62,67600000.0
2008-06-17 20:53:00,103.625,103.63,103.615,103.625,79400000.0
2008-06-17 20:54:00,103.625,103.635,103.62,103.62,23400000.0
2008-06-17 20:55:00,103.62,103.635,103.605,103.62,87800000.0
2008-06-17 20:56:00,103.62,103.63,103.61,103.61,81300000.0
2008-06-17 20:57:00,103.61,103.63,103.61,103.62,37000000.0
2008-06-17 20:58:00,103.625,103.64,103.61,103.63,104000000.0
2008-06-17 20:59:00,103.63,103.63,103.6,103.615,109200000.0
2008-06-17 21:00:00,103.61,103.615,103.605,103.61,40000000.0
2008-06-17 21:01:00,103.61,103.61,103.6,103.605,47000000.0
2008-06-17 21:02:00,103.6,103.61,103.595,103.605,106600000.0
2008-06-17 21:03:00,103.605,103.615,103.59,103.605,37800000.0
2008-06-17 21:04:00,103.605,103.61,103.595,103.6,18000000.0
2008-06-17 21:05:00,103.605,103.625,103.605,103.61,28800000.0
2008-06-17 21:06:00,103.61,103.61,103.58,103.605,94800000.0
2008-06-17 21:07:00,103.605,103.605,103.595,103.6,38900000.0
2008-06-17 21:08:00,103.605,103.62,103.6,103.62,60700000.0
2008-06-17 21:09:00,103.62,103.625,103.62,103.625,4000000.0
2008-06-17 21:10:00,103.625,103.63,103.62,103.625,19000000.0
2008-06-17 21:11:00,103.625,103.625,103.615,103.615,6000000.0
2008-06-17 21:12:00,103.62,103.62,103.605,103.615,12000000.0
2008-06-17 21:13:00,103.615,103.63,103.615,103.63,38300000.0
2008-06-17 21:14:00,103.63,103.64,103.595,103.595,47400000.0
2008-06-17 21:15:00,103.595,103.61,103.59,103.6,47500000.0
2008-06-17 21:16:00,103.605,103.65,103.6,103.65,47100000.0
2008-06-17 21:17:00,103.64,103.65,103.635,103.64,28000000.0
2008-06-17 21:18:00,103.64,103.65,103.64,103.65,23000000.0
2008-06-17 21:19:00,103.65,103.65,103.63,103.63,53000000.0
2008-06-17 21:20:00,103.63,103.63,103.6,103.61,94100000.0
2008-06-17 21:21:00,103.61,103.615,103.585,103.585,22000000.0
2008-06-17 21:22:00,103.585,103.6,103.575,103.6,32000000.0
2008-06-17 21:23:00,103.6,103.605,103.595,103.595,8000000.0
2008-06-17 21:24:00,103.6,103.615,103.6,103.61,34000000.0
2008-06-17 21:25:00,103.61,103.61,103.595,103.61,59100000.0
2008-06-17 21:26:00,103.61,103.64,103.6,103.62,63500000.0
2008-06-17 21:27:00,103.62,103.62,103.61,103.62,68600000.0
2008-06-17 21:28:00,103.62,103.625,103.62,103.62,23800000.0
2008-06-17 21:29:00,103.62,103.65,103.61,103.65,53800000.0
2008-06-17 21:30:00,103.65,103.65,103.63,103.63,61700000.0
2008-06-17 21:31:00,103.64,103.66,103.64,103.66,18000000.0
2008-06-17 21:32:00,103.66,103.66,103.64,103.64,20400000.0
2008-06-17 21:33:00,103.64,103.65,103.63,103.64,20800000.0
2008-06-17 21:34:00,103.64,103.65,103.64,103.645,30000000.0
2008-06-17 21:35:00,103.64,103.65,103.61,103.62,37000000.0
2008-06-17 21:36:00,103.62,103.62,103.6,103.6,23600000.0
2008-06-17 21:37:00,103.605,103.625,103.6,103.625,35800000.0
2008-06-17 21:38:00,103.62,103.63,103.605,103.605,24200000.0
2008-06-17 21:39:00,103.605,103.64,103.605,103.635,26300000.0
2008-06-17 21:40:00,103.64,103.645,103.61,103.62,60800000.0
2008-06-17 21:41:00,103.62,103.62,103.595,103.6,57800000.0
2008-06-17 21:42:00,103.605,103.61,103.605,103.61,6000000.0
2008-06-17 21:43:00,103.615,103.62,103.605,103.615,43500000.0
2008-06-17 21:44:00,103.615,103.625,103.59,103.59,111000000.0
2008-06-17 21:45:00,103.59,103.64,103.59,103.63,55800000.0
2008-06-17 21:46:00,103.625,103.635,103.62,103.62,10000000.0
2008-06-17 21:47:00,103.62,103.635,103.62,103.635,20100000.0
2008-06-17 21:48:00,103.64,103.65,103.625,103.64,53100000.0
2008-06-17 21:49:00,103.66,103.66,103.64,103.65,31600000.0
2008-06-17 21:50:00,103.65,103.65,103.64,103.64,11900000.0
2008-06-17 21:51:00,103.635,103.65,103.625,103.625,37700000.0
2008-06-17 21:52:00,103.625,103.635,103.625,103.625,13000000.0
2008-06-17 21:53:00,103.625,103.635,103.615,103.615,28700000.0
2008-06-17 21:54:00,103.615,103.63,103.615,103.63,52700000.0
2008-06-17 21:55:00,103.63,103.63,103.62,103.62,24200000.0
2008-06-17 21:56:00,103.62,103.63,103.615,103.625,99200000.0
2008-06-17 21:57:00,103.63,103.64,103.62,103.64,66900000.0
2008-06-17 21:58:00,103.64,103.66,103.64,103.645,37000000.0
2008-06-17 21:59:00,103.645,103.675,103.64,103.675,103800000.0
2008-06-17 22:00:00,103.67,103.68,103.645,103.66,87900000.0
2008-06-17 22:01:00,103.655,103.67,103.65,103.655,60100000.0
2008-06-17 22:02:00,103.66,103.66,103.65,103.655,20800000.0
2008-06-17 22:03:00,103.66,103.66,103.655,103.655,16000000.0
2008-06-17 22:04:00,103.655,103.7,103.655,103.695,53200000.0
2008-06-17 22:05:00,103.7,103.7,103.675,103.69,25000000.0
2008-06-17 22:06:00,103.69,103.695,103.66,103.67,80200000.0
2008-06-17 22:07:00,103.665,103.665,103.66,103.66,4000000.0
2008-06-17 22:08:00,103.665,103.67,103.655,103.655,17000000.0
2008-06-17 22:09:00,103.655,103.655,103.65,103.65,25600000.0
2008-06-17 22:10:00,103.65,103.655,103.65,103.65,32500000.0
2008-06-17 22:11:00,103.65,103.65,103.64,103.64,27200000.0
2008-06-17 22:12:00,103.65,103.65,103.63,103.63,59700000.0
2008-06-17 22:13:00,103.63,103.65,103.62,103.65,50800000.0
2008-06-17 22:14:00,103.65,103.65,103.625,103.635,34300000.0
2008-06-17 22:15:00,103.64,103.645,103.64,103.645,6000000.0
2008-06-17 22:16:00,103.645,103.66,103.645,103.65,33000000.0
2008-06-17 22:17:00,103.655,103.655,103.64,103.65,21100000.0
2008-06-17 22:18:00,103.65,103.65,103.65,103.65,10700000.0
2008-06-17 22:19:00,103.65,103.65,103.65,103.65,30300000.0
2008-06-17 22:20:00,103.65,103.65,103.65,103.65,9400000.0
2008-06-17 22:21:00,103.65,103.65,103.65,103.65,26100000.0
2008-06-17 22:22:00,103.65,103.65,103.63,103.65,74400000.0
2008-06-17 22:23:00,103.65,103.65,103.63,103.63,66100000.0
2008-06-17 22:24:00,103.63,103.635,103.63,103.63,59200000.0
2008-06-17 22:25:00,103.63,103.635,103.63,103.63,44700000.0
2008-06-17 22:26:00,103.615,103.655,103.615,103.65,27000000.0
2008-06-17 22:27:00,103.65,103.655,103.64,103.65,24000000.0
2008-06-17 22:28:00,103.65,103.66,103.645,103.66,20000000.0
2008-06-17 22:29:00,103.66,103.66,103.66,103.66,10000000.0
2008-06-17 22:30:00,103.65,103.66,103.65,103.65,25400000.0
2008-06-17 22:31:00,103.65,103.67,103.65,103.67,51800000.0
2008-06-17 22:32:00,103.67,103.69,103.67,103.67,36000000.0
2008-06-17 22:33:00,103.675,103.73,103.66,103.665,77900000.0
2008-06-17 22:34:00,103.66,103.66,103.6,103.62,60800000.0
2008-06-17 22:35:00,103.62,103.63,103.61,103.61,20500000.0
2008-06-17 22:36:00,103.59,103.59,103.59,103.59,3600000.0
2008-06-17 22:37:00,103.59,103.605,103.59,103.605,7600000.0
2008-06-17 22:38:00,103.605,103.62,103.595,103.595,16400000.0
2008-06-17 22:39:00,103.595,103.595,103.59,103.595,8000000.0
2008-06-17 22:40:00,103.6,103.6,103.595,103.595,4000000.0
2008-06-17 22:41:00,103.595,103.6,103.58,103.6,9900000.0
2008-06-17 22:42:00,103.6,103.62,103.59,103.59,58800000.0
2008-06-17 22:43:00,103.59,103.605,103.58,103.595,34200000.0
2008-06-17 22:44:00,103.59,103.605,103.59,103.6,22000000.0
2008-06-17 22:45:00,103.6,103.625,103.6,103.625,41600000.0
2008-06-17 22:46:00,103.625,103.635,103.615,103.62,28000000.0
2008-06-17 22:47:00,103.62,103.62,103.59,103.605,11400000.0
2008-06-17 22:48:00,103.61,103.61,103.61,103.61,1000000.0
2008-06-17 22:49:00,103.605,103.605,103.59,103.59,9000000.0
2008-06-17 22:50:00,103.59,103.6,103.59,103.6,8900000.0
2008-06-17 22:51:00,103.59,103.6,103.585,103.6,10300000.0
2008-06-17 22:52:00,103.6,103.6,103.6,103.6,5000000.0
2008-06-17 22:53:00,103.6,103.64,103.6,103.64,50300000.0
2008-06-17 22:54:00,103.64,103.65,103.625,103.635,73200000.0
2008-06-17 22:55:00,103.62,103.63,103.61,103.615,24700000.0
2008-06-17 22:56:00,103.61,103.62,103.61,103.62,10600000.0
2008-06-17 22:57:00,103.625,103.625,103.6,103.605,10000000.0
2008-06-17 22:58:00,103.6,103.6,103.58,103.58,22000000.0
2008-06-17 22:59:00,103.58,103.59,103.58,103.585,10000000.0
2008-06-17 23:00:00,103.58,103.585,103.56,103.56,12700000.0
2008-06-17 23:01:00,103.567,103.571,103.55,103.558,33200000.0
2008-06-17 23:02:00,103.57,103.61,103.57,103.61,16400000.0
2008-06-17 23:03:00,103.61,103.61,103.57,103.57,87500000.0
2008-06-17 23:04:00,103.57,103.61,103.55,103.56,121500000.0
2008-06-17 23:05:00,103.6,103.64,103.56,103.565,125700000.0
2008-06-17 23:06:00,103.565,103.59,103.55,103.56,42700000.0
2008-06-17 23:07:00,103.585,103.63,103.55,103.63,24800000.0
2008-06-17 23:08:00,103.64,103.645,103.595,103.595,24600000.0
2008-06-17 23:09:00,103.56,103.58,103.56,103.58,2000000.0
2008-06-17 23:10:00,103.56,103.56,103.56,103.56,1000000.0
2008-06-17 23:11:00,103.56,103.58,103.55,103.565,37000000.0
2008-06-17 23:12:00,103.555,103.555,103.555,103.555,1000000.0
2008-06-17 23:13:00,103.58,103.59,103.565,103.565,8800000.0
2008-06-17 23:14:00,103.57,103.575,103.545,103.56,44800000.0
2008-06-17 23:15:00,103.56,103.57,103.555,103.57,18000000.0
2008-06-17 23:16:00,103.57,103.58,103.555,103.58,4000000.0
2008-06-17 23:17:00,103.58,103.59,103.58,103.59,7000000.0
2008-06-17 23:18:00,103.585,103.585,103.565,103.565,2000000.0
2008-06-17 23:19:00,103.57,103.57,103.565,103.57,6700000.0
2008-06-17 23:20:00,103.562,103.571,103.539,103.571,87800000.0
2008-06-17 23:21:00,103.57,103.6,103.57,103.58,53000000.0
2008-06-17 23:22:00,103.585,103.61,103.58,103.58,44000000.0
2008-06-17 23:23:00,103.585,103.6,103.575,103.59,32800000.0
2008-06-17 23:24:00,103.59,103.6,103.585,103.59,18000000.0
2008-06-17 23:25:00,103.59,103.61,103.59,103.61,8000000.0
2008-06-17 23:26:00,103.61,103.61,103.57,103.58,74000000.0
2008-06-17 23:27:00,103.58,103.58,103.57,103.57,22700000.0
2008-06-17 23:28:00,103.58,103.58,103.56,103.58,47800000.0
2008-06-17 23:29:00,103.58,103.58,103.57,103.57,26400000.0
2008-06-17 23:30:00,103.585,103.585,103.55,103.55,7700000.0
2008-06-17 23:31:00,103.54,103.55,103.54,103.55,26500000.0
2008-06-17 23:32:00,103.55,103.56,103.53,103.54,91600000.0
2008-06-17 23:33:00,103.53,103.58,103.53,103.58,74900000.0
2008-06-17 23:34:00,103.58,103.58,103.58,103.58,5000000.0
2008-06-17 23:35:00,103.583,103.583,103.56,103.56,115100000.0
2008-06-17 23:36:00,103.56,103.58,103.54,103.58,77400000.0
2008-06-17 23:37:00,103.58,103.6,103.58,103.59,70300000.0
2008-06-17 23:38:00,103.59,103.59,103.58,103.59,87600000.0
2008-06-17 23:39:00,103.59,103.59,103.59,103.59,13300000.0
2008-06-17 23:40:00,103.59,103.59,103.58,103.59,18200000.0
2008-06-17 23:41:00,103.59,103.59,103.58,103.59,65400000.0
2008-06-17 23:42:00,103.59,103.59,103.59,103.59,11400000.0
2008-06-17 23:43:00,103.59,103.59,103.56,103.57,59900000.0
2008-06-17 23:44:00,103.557,103.561,103.529,103.561,68700000.0
2008-06-17 23:45:00,103.58,103.59,103.58,103.59,8800000.0
2008-06-17 23:46:00,103.59,103.59,103.58,103.59,9400000.0
2008-06-17 23:47:00,103.59,103.59,103.59,103.59,4400000.0
2008-06-17 23:48:00,103.59,103.6,103.58,103.6,37900000.0
2008-06-17 23:49:00,103.6,103.61,103.59,103.59,16000000.0
2008-06-17 23:50:00,103.59,103.59,103.59,103.59,11800000.0
2008-06-17 23:51:00,103.59,103.59,103.59,103.59,14500000.0
2008-06-17 23:52:00,103.583,103.586,103.553,103.585,194200000.0
2008-06-17 23:53:00,103.55,103.59,103.55,103.59,10700000.0
2008-06-17 23:54:00,103.59,103.59,103.59,103.59,7800000.0
2008-06-17 23:55:00,103.59,103.59,103.59,103.59,15900000.0
2008-06-17 23:56:00,103.59,103.59,103.59,103.59,11900000.0
2008-06-17 23:57:00,103.59,103.59,103.58,103.59,47200000.0
2008-06-17 23:58:00,103.59,103.59,103.53,103.56,24700000.0
2008-06-17 23:59:00,103.59,103.59,103.58,103.58,19700000.0
2008-06-18 00:00:00,103.59,103.63,103.59,103.59,56500000.0
2008-06-18 00:01:00,103.59,103.61,103.59,103.61,231900000.0
2008-06-18 00:02:00,103.61,103.61,103.59,103.6,52400000.0
2008-06-18 00:03:00,103.6,103.6,103.59,103.6,20300000.0
2008-06-18 00:04:00,103.59,103.59,103.59,103.59,13500000.0
2008-06-18 00:05:00,103.59,103.61,103.59,103.61,32900000.0
2008-06-18 00:06:00,103.6,103.6,103.6,103.6,3300000.0
2008-06-18 00:07:00,103.6,103.61,103.6,103.61,15500000.0
2008-06-18 00:08:00,103.61,103.61,103.61,103.61,5600000.0
2008-06-18 00:09:00,103.61,103.61,103.6,103.61,19200000.0
2008-06-18 00:10:00,103.61,103.62,103.6,103.6,23500000.0
2008-06-18 00:11:00,103.6,103.62,103.6,103.6,39000000.0
2008-06-18 00:12:00,103.6,103.6,103.6,103.6,58100000.0
2008-06-18 00:13:00,103.6,103.6,103.6,103.6,82300000.0
2008-06-18 00:14:00,103.6,103.6,103.6,103.6,29200000.0
2008-06-18 00:15:00,103.6,103.61,103.58,103.58,197400000.0
2008-06-18 00:16:00,103.58,103.6,103.58,103.59,129700000.0
2008-06-18 00:17:00,103.59,103.61,103.59,103.61,59100000.0
2008-06-18 00:18:00,103.61,103.63,103.61,103.63,40400000.0
2008-06-18 00:19:00,103.63,103.63,103.63,103.63,2000000.0
2008-06-18 00:20:00,103.63,103.63,103.63,103.63,5000000.0
2008-06-18 00:21:00,103.589,103.614,103.582,103.6,242399999.0
2008-06-18 00:22:00,103.605,103.615,103.605,103.605,189399998.0
2008-06-18 00:23:00,103.62,103.62,103.62,103.62,10000000.0
2008-06-18 00:24:00,103.62,103.62,103.62,103.62,1000000.0
2008-06-18 00:25:00,103.62,103.63,103.62,103.63,6000000.0
2008-06-18 00:26:00,103.63,103.63,103.62,103.62,20700000.0
2008-06-18 00:27:00,103.62,103.62,103.62,103.62,4000000.0
2008-06-18 00:28:00,103.62,103.62,103.62,103.62,2000000.0
2008-06-18 00:29:00,103.62,103.62,103.62,103.62,26200000.0
2008-06-18 00:30:00,103.62,103.63,103.62,103.63,16000000.0
2008-06-18 00:31:00,103.63,103.63,103.62,103.62,9400000.0
2008-06-18 00:32:00,103.62,103.62,103.595,103.6,40800000.0
2008-06-18 00:33:00,103.6,103.61,103.6,103.61,18800000.0
2008-06-18 00:34:00,103.61,103.61,103.61,103.61,14600000.0
2008-06-18 00:35:00,103.61,103.61,103.59,103.605,55100000.0
2008-06-18 00:36:00,103.6,103.61,103.6,103.61,46600000.0
2008-06-18 00:37:00,103.61,103.61,103.6,103.61,29800000.0
2008-06-18 00:38:00,103.61,103.61,103.6,103.61,61400000.0
2008-06-18 00:39:00,103.61,103.61,103.6,103.61,67800000.0
2008-06-18 00:40:00,103.61,103.61,103.605,103.605,17600000.0
2008-06-18 00:41:00,103.61,103.62,103.605,103.62,11000000.0
2008-06-18 00:42:00,103.62,103.64,103.61,103.64,83800000.0
2008-06-18 00:43:00,103.63,103.64,103.63,103.63,29000000.0
2008-06-18 00:44:00,103.63,103.63,103.585,103.62,7600000.0
2008-06-18 00:45:00,103.62,103.62,103.62,103.62,3100000.0
2008-06-18 00:46:00,103.635,103.65,103.63,103.64,10800000.0
2008-06-18 00:47:00,103.64,103.64,103.63,103.63,10800000.0
2008-06-18 00:48:00,103.63,103.64,103.63,103.64,30600000.0
2008-06-18 00:49:00,103.64,103.65,103.64,103.65,64900000.0
2008-06-18 00:50:00,103.65,103.69,103.64,103.69,334299999.0
2008-06-18 00:51:00,103.68,103.7,103.65,103.69,322100000.0
2008-06-18 00:52:00,103.68,103.71,103.67,103.67,118400000.0
2008-06-18 00:53:00,103.67,103.7,103.665,103.68,131400000.0
2008-06-18 00:54:00,103.67,103.67,103.65,103.66,140500000.0
2008-06-18 00:55:00,103.65,103.66,103.65,103.65,12600000.0
2008-06-18 00:56:00,103.66,103.66,103.65,103.65,21500000.0
2008-06-18 00:57:00,103.655,103.66,103.64,103.66,56200000.0
2008-06-18 00:58:00,103.66,103.69,103.66,103.685,33000000.0
2008-06-18 00:59:00,103.695,103.695,103.68,103.68,31300000.0
2008-06-18 01:00:00,103.69,103.695,103.68,103.68,51800000.0
2008-06-18 01:01:00,103.68,103.68,103.66,103.66,5000000.0
2008-06-18 01:02:00,103.66,103.66,103.66,103.66,17000000.0
2008-06-18 01:03:00,103.66,103.68,103.66,103.675,44900000.0
2008-06-18 01:04:00,103.68,103.69,103.675,103.69,27000000.0
2008-06-18 01:05:00,103.69,103.7,103.685,103.685,18600000.0
2008-06-18 01:06:00,103.69,103.69,103.685,103.685,10400000.0
2008-06-18 01:07:00,103.685,103.685,103.68,103.68,14500000.0
2008-06-18 01:08:00,103.68,103.68,103.675,103.68,30200000.0
2008-06-18 01:09:00,103.68,103.68,103.675,103.675,7000000.0
2008-06-18 01:10:00,103.675,103.68,103.675,103.68,45200000.0
2008-06-18 01:11:00,103.68,103.68,103.68,103.68,2400000.0
2008-06-18 01:12:00,103.67,103.68,103.67,103.68,17900000.0
2008-06-18 01:13:00,103.68,103.68,103.68,103.68,27800000.0
2008-06-18 01:14:00,103.68,103.68,103.67,103.67,9000000.0
2008-06-18 01:15:00,103.67,103.67,103.67,103.67,8400000.0
2008-06-18 01:16:00,103.66,103.66,103.65,103.66,118200000.0
2008-06-18 01:17:00,103.66,103.67,103.65,103.66,91100000.0
2008-06-18 01:18:00,103.66,103.68,103.64,103.64,71200000.0
2008-06-18 01:19:00,103.645,103.645,103.64,103.64,22600000.0
2008-06-18 01:20:00,103.64,103.65,103.64,103.65,15000000.0
2008-06-18 01:21:00,103.65,103.66,103.65,103.66,103600000.0
2008-06-18 01:22:00,103.66,103.66,103.63,103.63,210300000.0
2008-06-18 01:23:00,103.64,103.65,103.63,103.645,43100000.0
2008-06-18 01:24:00,103.64,103.66,103.62,103.62,255800000.0
2008-06-18 01:25:00,103.62,103.68,103.62,103.65,119000000.0
2008-06-18 01:26:00,103.65,103.66,103.64,103.66,55400000.0
2008-06-18 01:27:00,103.67,103.68,103.65,103.67,76300000.0
2008-06-18 01:28:00,103.68,103.69,103.67,103.69,36100000.0
2008-06-18 01:29:00,103.69,103.69,103.66,103.66,21200000.0
2008-06-18 01:30:00,103.66,103.66,103.63,103.63,139000000.0
2008-06-18 01:31:00,103.63,103.64,103.63,103.64,78700000.0
2008-06-18 01:32:00,103.64,103.66,103.64,103.64,97400000.0
2008-06-18 01:33:00,103.64,103.68,103.63,103.64,172100000.0
2008-06-18 01:34:00,103.64,103.645,103.625,103.64,105000000.0
2008-06-18 01:35:00,103.64,103.65,103.63,103.64,120000000.0
2008-06-18 01:36:00,103.64,103.64,103.63,103.64,44900000.0
2008-06-18 01:37:00,103.64,103.65,103.64,103.64,55200000.0
2008-06-18 01:38:00,103.645,103.66,103.64,103.645,86200000.0
2008-06-18 01:39:00,103.645,103.65,103.64,103.64,25200000.0
2008-06-18 01:40:00,103.64,103.645,103.64,103.645,12800000.0
2008-06-18 01:41:00,103.645,103.645,103.64,103.64,64500000.0
2008-06-18 01:42:00,103.64,103.65,103.64,103.65,73800000.0
2008-06-18 01:43:00,103.655,103.655,103.645,103.645,11000000.0
2008-06-18 01:44:00,103.645,103.655,103.64,103.645,59000000.0
2008-06-18 01:45:00,103.65,103.65,103.64,103.645,26000000.0
2008-06-18 01:46:00,103.65,103.65,103.61,103.61,83400000.0
2008-06-18 01:47:00,103.61,103.63,103.61,103.62,40200000.0
2008-06-18 01:48:00,103.62,103.63,103.62,103.63,21100000.0
2008-06-18 01:49:00,103.63,103.63,103.62,103.62,7600000.0
2008-06-18 01:50:00,103.62,103.62,103.59,103.595,64300000.0
2008-06-18 01:51:00,103.6,103.6,103.59,103.59,373900000.0
2008-06-18 01:52:00,103.59,103.655,103.59,103.6,258700000.0
2008-06-18 01:53:00,103.6,103.615,103.6,103.61,201500000.0
2008-06-18 01:54:00,103.61,103.61,103.6,103.61,157800000.0
2008-06-18 01:55:00,103.61,103.61,103.61,103.61,14000000.0
2008-06-18 01:56:00,103.61,103.62,103.6,103.62,41900000.0
2008-06-18 01:57:00,103.62,103.65,103.62,103.64,71600000.0
2008-06-18 01:58:00,103.64,103.64,103.63,103.63,9800000.0
2008-06-18 01:59:00,103.63,103.63,103.62,103.62,39100000.0
2008-06-18 02:00:00,103.62,103.64,103.62,103.64,22500000.0
2008-06-18 02:01:00,103.64,103.64,103.62,103.63,62900000.0
2008-06-18 02:02:00,103.63,103.635,103.63,103.635,14400000.0
2008-06-18 02:03:00,103.63,103.64,103.625,103.635,17300000.0
2008-06-18 02:04:00,103.635,103.635,103.62,103.625,31900000.0
2008-06-18 02:05:00,103.63,103.635,103.625,103.63,20700000.0
2008-06-18 02:06:00,103.63,103.63,103.625,103.63,5800000.0
2008-06-18 02:07:00,103.63,103.65,103.62,103.635,54000000.0
2008-06-18 02:08:00,103.64,103.64,103.635,103.64,27100000.0
2008-06-18 02:09:00,103.645,103.66,103.64,103.66,30200000.0
2008-06-18 02:10:00,103.655,103.665,103.65,103.665,48200000.0
2008-06-18 02:11:00,103.67,103.68,103.67,103.675,33100000.0
2008-06-18 02:12:00,103.68,103.72,103.68,103.71,67500000.0
2008-06-18 02:13:00,103.71,103.715,103.69,103.715,40700000.0
2008-06-18 02:14:00,103.72,103.73,103.7,103.7,58200000.0
2008-06-18 02:15:00,103.7,103.705,103.7,103.705,7300000.0
2008-06-18 02:16:00,103.71,103.71,103.675,103.675,28900000.0
2008-06-18 02:17:00,103.68,103.705,103.68,103.695,54300000.0
2008-06-18 02:18:00,103.69,103.72,103.69,103.705,83200000.0
2008-06-18 02:19:00,103.7,103.71,103.68,103.685,34800000.0
2008-06-18 02:20:00,103.68,103.7,103.67,103.69,75000000.0
2008-06-18 02:21:00,103.69,103.71,103.67,103.67,42300000.0
2008-06-18 02:22:00,103.67,103.705,103.67,103.69,79600000.0
2008-06-18 02:23:00,103.685,103.71,103.685,103.7,33400000.0
2008-06-18 02:24:00,103.7,103.705,103.695,103.695,19900000.0
2008-06-18 02:25:00,103.7,103.7,103.695,103.695,11200000.0
2008-06-18 02:26:00,103.7,103.7,103.7,103.7,8000000.0
2008-06-18 02:27:00,103.7,103.7,103.7,103.7,3000000.0
2008-06-18 02:28:00,103.68,103.7,103.68,103.7,35899999.0
2008-06-18 02:29:00,103.7,103.7,103.695,103.7,4300000.0
2008-06-18 02:30:00,103.7,103.7,103.7,103.7,5600000.0
2008-06-18 02:31:00,103.68,103.71,103.68,103.71,31299999.0
2008-06-18 02:32:00,103.7,103.71,103.68,103.69,70900000.0
2008-06-18 02:33:00,103.69,103.69,103.66,103.66,49400000.0
2008-06-18 02:34:00,103.66,103.665,103.65,103.65,36000000.0
2008-06-18 02:35:00,103.65,103.67,103.64,103.67,38600000.0
2008-06-18 02:36:00,103.67,103.67,103.65,103.67,34000000.0
2008-06-18 02:37:00,103.67,103.67,103.65,103.65,17300000.0
2008-06-18 02:38:00,103.65,103.68,103.645,103.68,22000000.0
2008-06-18 02:39:00,103.68,103.68,103.66,103.665,19100000.0
2008-06-18 02:40:00,103.66,103.67,103.66,103.67,11800000.0
2008-06-18 02:41:00,103.67,103.68,103.665,103.67,19500000.0
2008-06-18 02:42:00,103.665,103.68,103.665,103.68,11000000.0
2008-06-18 02:43:00,103.685,103.685,103.68,103.68,7000000.0
2008-06-18 02:44:00,103.685,103.685,103.67,103.68,12000000.0
2008-06-18 02:45:00,103.685,103.685,103.675,103.68,13000000.0
2008-06-18 02:46:00,103.68,103.685,103.675,103.68,13900000.0
2008-06-18 02:47:00,103.68,103.685,103.675,103.68,5000000.0
2008-06-18 02:48:00,103.675,103.68,103.66,103.66,21100000.0
2008-06-18 02:49:00,103.66,103.66,103.64,103.64,60300000.0
2008-06-18 02:50:00,103.64,103.64,103.605,103.605,79900000.0
2008-06-18 02:51:00,103.605,103.625,103.59,103.61,30000000.0
2008-06-18 02:52:00,103.605,103.61,103.6,103.61,45400000.0
2008-06-18 02:53:00,103.605,103.61,103.6,103.61,13900000.0
2008-06-18 02:54:00,103.61,103.64,103.61,103.61,70200000.0
2008-06-18 02:55:00,103.61,103.65,103.61,103.64,74900000.0
2008-06-18 02:56:00,103.64,103.64,103.63,103.635,27900000.0
2008-06-18 02:57:00,103.64,103.65,103.635,103.64,10000000.0
2008-06-18 02:58:00,103.64,103.64,103.63,103.64,15700000.0
2008-06-18 02:59:00,103.64,103.64,103.62,103.62,26100000.0
2008-06-18 03:00:00,103.625,103.64,103.61,103.615,82600000.0
2008-06-18 03:01:00,103.615,103.655,103.615,103.64,84000000.0
2008-06-18 03:02:00,103.645,103.67,103.645,103.65,39400000.0
2008-06-18 03:03:00,103.655,103.66,103.65,103.66,32200000.0
2008-06-18 03:04:00,103.66,103.66,103.65,103.66,51000000.0
2008-06-18 03:05:00,103.66,103.66,103.64,103.655,51700000.0
2008-06-18 03:06:00,103.655,103.655,103.65,103.655,9800000.0
2008-06-18 03:07:00,103.655,103.655,103.655,103.655,5000000.0
2008-06-18 03:08:00,103.655,103.655,103.65,103.65,13000000.0
2008-06-18 03:09:00,103.65,103.655,103.645,103.65,33900000.0
2008-06-18 03:10:00,103.65,103.66,103.645,103.65,49400000.0
2008-06-18 03:11:00,103.65,103.65,103.64,103.64,31100000.0
2008-06-18 03:12:00,103.64,103.66,103.64,103.64,80100000.0
2008-06-18 03:13:00,103.64,103.64,103.64,103.64,3600000.0
2008-06-18 03:14:00,103.65,103.65,103.64,103.65,33800000.0
2008-06-18 03:15:00,103.65,103.65,103.635,103.64,25200000.0
2008-06-18 03:16:00,103.64,103.64,103.61,103.61,37100000.0
2008-06-18 03:17:00,103.61,103.63,103.61,103.63,76500000.0
2008-06-18 03:18:00,103.63,103.63,103.62,103.62,29500000.0
2008-06-18 03:19:00,103.62,103.62,103.595,103.61,82400000.0
2008-06-18 03:20:00,103.61,103.62,103.6,103.6,35600000.0
2008-06-18 03:21:00,103.595,103.605,103.585,103.605,39300000.0
2008-06-18 03:22:00,103.605,103.61,103.595,103.605,11000000.0
2008-06-18 03:23:00,103.605,103.615,103.605,103.605,22000000.0
2008-06-18 03:24:00,103.61,103.61,103.605,103.605,13000000.0
2008-06-18 03:25:00,103.605,103.61,103.605,103.61,11700000.0
2008-06-18 03:26:00,103.61,103.625,103.61,103.615,45800000.0
2008-06-18 03:27:00,103.61,103.62,103.605,103.61,38800000.0
2008-06-18 03:28:00,103.61,103.62,103.61,103.62,32000000.0
2008-06-18 03:29:00,103.62,103.62,103.61,103.62,39100000.0
2008-06-18 03:30:00,103.625,103.63,103.62,103.62,44500000.0
2008-06-18 03:31:00,103.625,103.63,103.62,103.62,12200000.0
2008-06-18 03:32:00,103.625,103.625,103.61,103.62,24700000.0
2008-06-18 03:33:00,103.62,103.63,103.62,103.62,5800000.0
2008-06-18 03:34:00,103.62,103.62,103.61,103.61,27600000.0
2008-06-18 03:35:00,103.62,103.62,103.61,103.61,67800000.0
2008-06-18 03:36:00,103.62,103.64,103.62,103.63,15700000.0
2008-06-18 03:37:00,103.625,103.63,103.62,103.62,13200000.0
2008-06-18 03:38:00,103.62,103.62,103.61,103.61,33900000.0
2008-06-18 03:39:00,103.62,103.63,103.61,103.63,48900000.0
2008-06-18 03:40:00,103.63,103.64,103.59,103.62,76400000.0
2008-06-18 03:41:00,103.62,103.64,103.61,103.63,95900000.0
2008-06-18 03:42:00,103.64,103.64,103.63,103.63,43600000.0
2008-06-18 03:43:00,103.63,103.63,103.62,103.62,20300000.0
2008-06-18 03:44:00,103.625,103.63,103.62,103.63,13000000.0
2008-06-18 03:45:00,103.64,103.64,103.62,103.62,47500000.0
2008-06-18 03:46:00,103.62,103.63,103.61,103.625,37200000.0
2008-06-18 03:47:00,103.625,103.625,103.61,103.615,29100000.0
2008-06-18 03:48:00,103.615,103.615,103.595,103.6,50900000.0
2008-06-18 03:49:00,103.6,103.61,103.6,103.605,27700000.0
2008-06-18 03:50:00,103.61,103.61,103.59,103.61,36800000.0
2008-06-18 03:51:00,103.615,103.64,103.615,103.63,32300000.0
2008-06-18 03:52:00,103.63,103.63,103.62,103.625,16700000.0
2008-06-18 03:53:00,103.63,103.63,103.62,103.62,13000000.0
2008-06-18 03:54:00,103.62,103.63,103.62,103.62,15200000.0
2008-06-18 03:55:00,103.62,103.63,103.62,103.62,30300000.0
2008-06-18 03:56:00,103.63,103.645,103.62,103.62,42700000.0
2008-06-18 03:57:00,103.62,103.62,103.61,103.61,15900000.0
2008-06-18 03:58:00,103.61,103.62,103.605,103.61,21200000.0
2008-06-18 03:59:00,103.61,103.62,103.61,103.62,32300000.0
2008-06-18 04:00:00,103.62,103.65,103.62,103.635,69600000.0
2008-06-18 04:01:00,103.63,103.65,103.62,103.625,64500000.0
2008-06-18 04:02:00,103.63,103.63,103.615,103.625,24100000.0
2008-06-18 04:03:00,103.63,103.64,103.62,103.64,17100000.0
2008-06-18 04:04:00,103.64,103.64,103.62,103.63,40100000.0
2008-06-18 04:05:00,103.63,103.63,103.61,103.61,21900000.0
2008-06-18 04:06:00,103.615,103.615,103.605,103.61,37300000.0
2008-06-18 04:07:00,103.615,103.62,103.61,103.62,62200000.0
2008-06-18 04:08:00,103.62,103.63,103.62,103.62,12700000.0
2008-06-18 04:09:00,103.62,103.625,103.615,103.625,12200000.0
2008-06-18 04:10:00,103.62,103.625,103.6,103.6,34700000.0
2008-06-18 04:11:00,103.6,103.615,103.6,103.615,18900000.0
2008-06-18 04:12:00,103.615,103.63,103.61,103.625,21000000.0
2008-06-18 04:13:00,103.63,103.645,103.625,103.64,50800000.0
2008-06-18 04:14:00,103.64,103.64,103.61,103.63,61800000.0
2008-06-18 04:15:00,103.625,103.625,103.61,103.615,34900000.0
2008-06-18 04:16:00,103.61,103.635,103.61,103.63,58000000.0
2008-06-18 04:17:00,103.625,103.63,103.62,103.63,27100000.0
2008-06-18 04:18:00,103.62,103.63,103.62,103.625,43900000.0
2008-06-18 04:19:00,103.62,103.625,103.605,103.61,33000000.0
2008-06-18 04:20:00,103.615,103.62,103.61,103.62,8000000.0
2008-06-18 04:21:00,103.62,103.62,103.59,103.59,25900000.0
2008-06-18 04:22:00,103.59,103.59,103.57,103.575,53600000.0
2008-06-18 04:23:00,103.57,103.59,103.565,103.57,61000000.0
2008-06-18 04:24:00,103.565,103.585,103.56,103.58,32400000.0
2008-06-18 04:25:00,103.585,103.585,103.54,103.545,85300000.0
2008-06-18 04:26:00,103.545,103.56,103.54,103.56,69600000.0
2008-06-18 04:27:00,103.55,103.56,103.54,103.55,39800000.0
2008-06-18 04:28:00,103.55,103.55,103.515,103.53,46800000.0
2008-06-18 04:29:00,103.525,103.575,103.525,103.565,65600000.0
2008-06-18 04:30:00,103.56,103.575,103.545,103.555,43900000.0
2008-06-18 04:31:00,103.56,103.58,103.545,103.545,72400000.0
2008-06-18 04:32:00,103.545,103.57,103.53,103.53,128800000.0
2008-06-18 04:33:00,103.53,103.54,103.515,103.525,62400000.0
2008-06-18 04:34:00,103.52,103.54,103.52,103.54,21800000.0
2008-06-18 04:35:00,103.53,103.54,103.495,103.495,66800000.0
2008-06-18 04:36:00,103.495,103.51,103.495,103.5,41700000.0
2008-06-18 04:37:00,103.5,103.515,103.495,103.51,51700000.0
2008-06-18 04:38:00,103.51,103.535,103.51,103.535,29600000.0
2008-06-18 04:39:00,103.53,103.54,103.51,103.515,44900000.0
2008-06-18 04:40:00,103.51,103.525,103.51,103.525,18000000.0
2008-06-18 04:41:00,103.525,103.53,103.515,103.53,36500000.0
2008-06-18 04:42:00,103.53,103.54,103.52,103.535,33800000.0
2008-06-18 04:43:00,103.535,103.54,103.53,103.54,13900000.0
2008-06-18 04:44:00,103.54,103.54,103.54,103.54,34700000.0
2008-06-18 04:45:00,103.54,103.55,103.54,103.54,11600000.0
2008-06-18 04:46:00,103.545,103.55,103.54,103.54,19200000.0
2008-06-18 04:47:00,103.54,103.54,103.53,103.54,24900000.0
2008-06-18 04:48:00,103.54,103.54,103.53,103.53,20800000.0
2008-06-18 04:49:00,103.53,103.54,103.53,103.54,14600000.0
2008-06-18 04:50:00,103.54,103.565,103.535,103.55,24800000.0
2008-06-18 04:51:00,103.55,103.55,103.54,103.54,19500000.0
2008-06-18 04:52:00,103.54,103.55,103.54,103.55,4900000.0
2008-06-18 04:53:00,103.545,103.55,103.53,103.55,48700000.0
2008-06-18 04:54:00,103.54,103.54,103.525,103.525,23100000.0
2008-06-18 04:55:00,103.53,103.54,103.525,103.54,12000000.0
2008-06-18 04:56:00,103.535,103.535,103.52,103.52,21600000.0
2008-06-18 04:57:00,103.515,103.53,103.515,103.515,11300000.0
2008-06-18 04:58:00,103.52,103.52,103.515,103.515,13500000.0
2008-06-18 04:59:00,103.52,103.525,103.51,103.515,9600000.0
2008-06-18 05:00:00,103.51,103.55,103.505,103.545,33600000.0
2008-06-18 05:01:00,103.54,103.54,103.53,103.535,19700000.0
2008-06-18 05:02:00,103.53,103.54,103.52,103.54,34200000.0
2008-06-18 05:03:00,103.54,103.545,103.535,103.54,18900000.0
2008-06-18 05:04:00,103.54,103.54,103.53,103.54,12200000.0
2008-06-18 05:05:00,103.54,103.55,103.53,103.55,43000000.0
2008-06-18 05:06:00,103.55,103.55,103.54,103.54,10100000.0
2008-06-18 05:07:00,103.54,103.56,103.54,103.54,19600000.0
2008-06-18 05:08:00,103.545,103.545,103.54,103.54,5000000.0
2008-06-18 05:09:00,103.54,103.55,103.54,103.55,9200000.0
2008-06-18 05:10:00,103.55,103.55,103.55,103.55,5800000.0
2008-06-18 05:11:00,103.545,103.55,103.54,103.55,6900000.0
2008-06-18 05:12:00,103.54,103.54,103.54,103.54,8800000.0
2008-06-18 05:13:00,103.545,103.575,103.545,103.57,23500000.0
2008-06-18 05:14:00,103.58,103.58,103.56,103.56,37900000.0
2008-06-18 05:15:00,103.56,103.56,103.55,103.555,26800000.0
2008-06-18 05:16:00,103.555,103.56,103.55,103.55,19800000.0
2008-06-18 05:17:00,103.56,103.58,103.56,103.575,26600000.0
2008-06-18 05:18:00,103.585,103.585,103.575,103.58,11000000.0
2008-06-18 05:19:00,103.58,103.58,103.575,103.575,9000000.0
2008-06-18 05:20:00,103.58,103.58,103.58,103.58,4200000.0
2008-06-18 05:21:00,103.58,103.58,103.575,103.575,5000000.0
2008-06-18 05:22:00,103.58,103.58,103.58,103.58,3000000.0
2008-06-18 05:23:00,103.58,103.59,103.575,103.585,16900000.0
2008-06-18 05:24:00,103.58,103.59,103.58,103.59,8800000.0
2008-06-18 05:25:00,103.59,103.6,103.585,103.6,26200000.0
2008-06-18 05:26:00,103.6,103.6,103.58,103.59,20000000.0
2008-06-18 05:27:00,103.59,103.59,103.57,103.58,13000000.0
2008-06-18 05:28:00,103.58,103.58,103.57,103.575,9600000.0
2008-06-18 05:29:00,103.575,103.575,103.56,103.57,10800000.0
2008-06-18 05:30:00,103.57,103.58,103.56,103.58,11500000.0
2008-06-18 05:31:00,103.58,103.58,103.57,103.58,10100000.0
2008-06-18 05:32:00,103.58,103.585,103.57,103.585,4800000.0
2008-06-18 05:33:00,103.58,103.59,103.58,103.59,12100000.0
2008-06-18 05:34:00,103.59,103.595,103.585,103.59,17300000.0
2008-06-18 05:35:00,103.59,103.59,103.59,103.59,1000000.0
2008-06-18 05:36:00,103.595,103.595,103.59,103.59,7000000.0
2008-06-18 05:37:00,103.595,103.595,103.59,103.59,3000000.0
2008-06-18 05:38:00,103.585,103.593,103.56,103.57,27300000.0
2008-06-18 05:39:00,103.595,103.605,103.59,103.59,18100000.0
2008-06-18 05:40:00,103.595,103.61,103.59,103.61,37600000.0
2008-06-18 05:41:00,103.61,103.62,103.595,103.605,28000000.0
2008-06-18 05:42:00,103.61,103.61,103.59,103.595,54000000.0
2008-06-18 05:43:00,103.595,103.6,103.58,103.6,20800000.0
2008-06-18 05:44:00,103.6,103.6,103.57,103.575,41600000.0
2008-06-18 05:45:00,103.57,103.575,103.57,103.575,9400000.0
2008-06-18 05:46:00,103.57,103.575,103.565,103.565,18100000.0
2008-06-18 05:47:00,103.565,103.575,103.565,103.57,16800000.0
2008-06-18 05:48:00,103.57,103.575,103.565,103.575,10400000.0
2008-06-18 05:49:00,103.575,103.575,103.565,103.565,9000000.0
2008-06-18 05:50:00,103.55,103.57,103.55,103.57,2900000.0
2008-06-18 05:51:00,103.57,103.57,103.57,103.57,3000000.0
2008-06-18 05:52:00,103.56,103.59,103.56,103.575,25000000.0
2008-06-18 05:53:00,103.58,103.59,103.58,103.58,6500000.0
2008-06-18 05:54:00,103.58,103.58,103.57,103.575,20100000.0
2008-06-18 05:55:00,103.58,103.58,103.58,103.58,2000000.0
2008-06-18 05:56:00,103.58,103.585,103.575,103.58,30200000.0
2008-06-18 05:57:00,103.58,103.585,103.575,103.575,11000000.0
2008-06-18 05:58:00,103.59,103.59,103.575,103.575,9000000.0
2008-06-18 05:59:00,103.58,103.59,103.57,103.57,13600000.0
2008-06-18 06:00:00,103.575,103.58,103.565,103.58,6000000.0
2008-06-18 06:01:00,103.575,103.575,103.575,103.575,7000000.0
2008-06-18 06:02:00,103.57,103.58,103.565,103.57,18500000.0
2008-06-18 06:03:00,103.57,103.58,103.56,103.58,20800000.0
2008-06-18 06:04:00,103.58,103.585,103.58,103.585,4000000.0
2008-06-18 06:05:00,103.585,103.59,103.575,103.575,17000000.0
2008-06-18 06:06:00,103.56,103.57,103.56,103.57,12400000.0
2008-06-18 06:07:00,103.565,103.57,103.535,103.535,31100000.0
2008-06-18 06:08:00,103.53,103.55,103.53,103.55,25900000.0
2008-06-18 06:09:00,103.545,103.555,103.545,103.545,29600000.0
2008-06-18 06:10:00,103.54,103.55,103.535,103.55,21100000.0
2008-06-18 06:11:00,103.55,103.56,103.55,103.55,15900000.0
2008-06-18 06:12:00,103.55,103.55,103.55,103.55,1000000.0
2008-06-18 06:13:00,103.555,103.555,103.55,103.55,14000000.0
2008-06-18 06:14:00,103.55,103.55,103.51,103.515,43100000.0
2008-06-18 06:15:00,103.51,103.535,103.51,103.525,37000000.0
2008-06-18 06:16:00,103.52,103.55,103.52,103.55,32500000.0
2008-06-18 06:17:00,103.55,103.55,103.52,103.53,19800000.0
2008-06-18 06:18:00,103.53,103.54,103.52,103.525,28000000.0
2008-06-18 06:19:00,103.53,103.56,103.525,103.54,43600000.0
2008-06-18 06:20:00,103.54,103.54,103.53,103.54,12000000.0
2008-06-18 06:21:00,103.54,103.545,103.53,103.535,27800000.0
2008-06-18 06:22:00,103.535,103.535,103.525,103.53,14000000.0
2008-06-18 06:23:00,103.525,103.535,103.52,103.53,33200000.0
2008-06-18 06:24:00,103.53,103.535,103.525,103.53,22100000.0
2008-06-18 06:25:00,103.53,103.535,103.525,103.535,6000000.0
2008-06-18 06:26:00,103.535,103.535,103.525,103.53,21500000.0
2008-06-18 06:27:00,103.53,103.535,103.53,103.535,10900000.0
2008-06-18 06:28:00,103.54,103.54,103.53,103.535,13500000.0
2008-06-18 06:29:00,103.53,103.545,103.525,103.53,28000000.0
2008-06-18 06:30:00,103.535,103.54,103.525,103.53,38800000.0
2008-06-18 06:31:00,103.53,103.53,103.52,103.53,18300000.0
2008-06-18 06:32:00,103.535,103.535,103.5,103.5,10300000.0
2008-06-18 06:33:00,103.505,103.53,103.5,103.525,41600000.0
2008-06-18 06:34:00,103.53,103.535,103.52,103.53,21800000.0
2008-06-18 06:35:00,103.53,103.555,103.525,103.545,27000000.0
2008-06-18 06:36:00,103.55,103.555,103.54,103.545,23700000.0
2008-06-18 06:37:00,103.545,103.55,103.545,103.55,14400000.0
2008-06-18 06:38:00,103.555,103.555,103.53,103.53,13900000.0
2008-06-18 06:39:00,103.53,103.535,103.53,103.535,10000000.0
2008-06-18 06:40:00,103.535,103.545,103.535,103.545,12000000.0
2008-06-18 06:41:00,103.55,103.56,103.55,103.56,4000000.0
2008-06-18 06:42:00,103.565,103.565,103.555,103.555,9000000.0
2008-06-18 06:43:00,103.55,103.55,103.55,103.55,1000000.0
2008-06-18 06:44:00,103.545,103.56,103.53,103.54,33000000.0
2008-06-18 06:45:00,103.545,103.545,103.52,103.52,22000000.0
2008-06-18 06:46:00,103.52,103.53,103.52,103.525,38000000.0
2008-06-18 06:47:00,103.53,103.53,103.515,103.515,31000000.0
2008-06-18 06:48:00,103.525,103.535,103.52,103.525,21000000.0
2008-06-18 06:49:00,103.53,103.53,103.51,103.52,15900000.0
2008-06-18 06:50:00,103.52,103.53,103.51,103.525,17200000.0
2008-06-18 06:51:00,103.53,103.535,103.52,103.52,35800000.0
2008-06-18 06:52:00,103.53,103.53,103.52,103.53,17800000.0
2008-06-18 06:53:00,103.53,103.54,103.53,103.54,26400000.0
2008-06-18 06:54:00,103.53,103.54,103.52,103.53,55400000.0
2008-06-18 06:55:00,103.53,103.54,103.53,103.535,14200000.0
2008-06-18 06:56:00,103.54,103.54,103.53,103.53,22200000.0
2008-06-18 06:57:00,103.53,103.54,103.525,103.53,12100000.0
2008-06-18 06:58:00,103.53,103.54,103.525,103.53,28600000.0
2008-06-18 06:59:00,103.53,103.535,103.525,103.535,40500000.0
2008-06-18 07:00:00,103.535,103.535,103.52,103.525,22000000.0
2008-06-18 07:01:00,103.525,103.545,103.52,103.535,41300000.0
2008-06-18 07:02:00,103.54,103.54,103.52,103.53,65400000.0
2008-06-18 07:03:00,103.53,103.53,103.46,103.495,145600000.0
2008-06-18 07:04:00,103.495,103.51,103.465,103.465,57600000.0
2008-06-18 07:05:00,103.46,103.49,103.45,103.48,89300000.0
2008-06-18 07:06:00,103.48,103.49,103.465,103.475,67300000.0
2008-06-18 07:07:00,103.48,103.49,103.465,103.47,63000000.0
2008-06-18 07:08:00,103.47,103.49,103.46,103.49,35000000.0
2008-06-18 07:09:00,103.485,103.49,103.46,103.47,36000000.0
2008-06-18 07:10:00,103.475,103.505,103.47,103.505,31700000.0
2008-06-18 07:11:00,103.51,103.515,103.49,103.5,44000000.0
2008-06-18 07:12:00,103.5,103.52,103.5,103.51,65400000.0
2008-06-18 07:13:00,103.51,103.51,103.5,103.5,33400000.0
2008-06-18 07:14:00,103.5,103.5,103.43,103.435,59000000.0
2008-06-18 07:15:00,103.43,103.48,103.43,103.48,86000000.0
2008-06-18 07:16:00,103.48,103.51,103.465,103.49,71400000.0
2008-06-18 07:17:00,103.49,103.5,103.485,103.49,26400000.0
2008-06-18 07:18:00,103.49,103.49,103.47,103.485,39000000.0
2008-06-18 07:19:00,103.48,103.485,103.475,103.475,21000000.0
2008-06-18 07:20:00,103.475,103.49,103.47,103.49,20900000.0
2008-06-18 07:21:00,103.49,103.49,103.47,103.47,44600000.0
2008-06-18 07:22:00,103.475,103.48,103.465,103.48,23300000.0
2008-06-18 07:23:00,103.48,103.485,103.47,103.48,10000000.0
2008-06-18 07:24:00,103.485,103.485,103.465,103.465,7000000.0
2008-06-18 07:25:00,103.47,103.48,103.455,103.455,39100000.0
2008-06-18 07:26:00,103.455,103.46,103.45,103.455,15300000.0
2008-06-18 07:27:00,103.45,103.45,103.41,103.435,50100000.0
2008-06-18 07:28:00,103.44,103.46,103.435,103.455,36000000.0
2008-06-18 07:29:00,103.46,103.465,103.435,103.45,45600000.0
2008-06-18 07:30:00,103.455,103.465,103.43,103.455,32200000.0
2008-06-18 07:31:00,103.465,103.465,103.44,103.445,26300000.0
2008-06-18 07:32:00,103.445,103.445,103.42,103.43,24000000.0
2008-06-18 07:33:00,103.42,103.43,103.42,103.425,32000000.0
2008-06-18 07:34:00,103.43,103.43,103.42,103.43,6000000.0
2008-06-18 07:35:00,103.43,103.435,103.415,103.43,18000000.0
2008-06-18 07:36:00,103.43,103.445,103.425,103.425,25800000.0
2008-06-18 07:37:00,103.425,103.44,103.425,103.435,34000000.0
2008-06-18 07:38:00,103.44,103.46,103.43,103.45,48400000.0
2008-06-18 07:39:00,103.43,103.46,103.425,103.44,53300000.0
2008-06-18 07:40:00,103.435,103.47,103.42,103.425,56400000.0
2008-06-18 07:41:00,103.43,103.47,103.41,103.46,94700000.0
2008-06-18 07:42:00,103.455,103.485,103.445,103.485,78300000.0
2008-06-18 07:43:00,103.485,103.495,103.47,103.48,58300000.0
2008-06-18 07:44:00,103.475,103.535,103.475,103.52,71700000.0
2008-06-18 07:45:00,103.515,103.53,103.5,103.53,61600000.0
2008-06-18 07:46:00,103.53,103.54,103.515,103.53,50500000.0
2008-06-18 07:47:00,103.53,103.55,103.53,103.54,32500000.0
2008-06-18 07:48:00,103.54,103.545,103.53,103.53,43900000.0
2008-06-18 07:49:00,103.525,103.53,103.52,103.525,34700000.0
2008-06-18 07:50:00,103.52,103.53,103.51,103.51,29800000.0
2008-06-18 07:51:00,103.51,103.51,103.495,103.5,57400000.0
2008-06-18 07:52:00,103.495,103.51,103.47,103.48,65900000.0
2008-06-18 07:53:00,103.48,103.48,103.465,103.47,58900000.0
2008-06-18 07:54:00,103.47,103.48,103.465,103.48,23100000.0
2008-06-18 07:55:00,103.48,103.48,103.47,103.47,28200000.0
2008-06-18 07:56:00,103.465,103.47,103.455,103.46,64700000.0
2008-06-18 07:57:00,103.47,103.495,103.455,103.475,73900000.0
2008-06-18 07:58:00,103.475,103.49,103.47,103.48,69300000.0
2008-06-18 07:59:00,103.485,103.51,103.47,103.5,100600000.0
2008-06-18 08:00:00,103.5,103.53,103.495,103.51,70900000.0
2008-06-18 08:01:00,103.51,103.525,103.505,103.505,59200000.0
2008-06-18 08:02:00,103.505,103.535,103.5,103.53,103500000.0
2008-06-18 08:03:00,103.54,103.545,103.515,103.515,59000000.0
2008-06-18 08:04:00,103.515,103.525,103.5,103.51,57300000.0
2008-06-18 08:05:00,103.51,103.515,103.495,103.495,41900000.0
2008-06-18 08:06:00,103.5,103.52,103.48,103.485,63000000.0
2008-06-18 08:07:00,103.49,103.5,103.485,103.485,36000000.0
2008-06-18 08:08:00,103.485,103.5,103.485,103.49,32600000.0
2008-06-18 08:09:00,103.495,103.51,103.47,103.485,43300000.0
2008-06-18 08:10:00,103.485,103.485,103.47,103.48,68100000.0
2008-06-18 08:11:00,103.48,103.49,103.47,103.47,27900000.0
2008-06-18 08:12:00,103.47,103.49,103.465,103.485,56600000.0
2008-06-18 08:13:00,103.485,103.515,103.485,103.505,74800000.0
2008-06-18 08:14:00,103.505,103.52,103.505,103.505,50300000.0
2008-06-18 08:15:00,103.505,103.515,103.5,103.51,35000000.0
2008-06-18 08:16:00,103.51,103.51,103.48,103.5,101500000.0
2008-06-18 08:17:00,103.5,103.5,103.48,103.485,42000000.0
2008-06-18 08:18:00,103.49,103.5,103.48,103.495,123500000.0
2008-06-18 08:19:00,103.49,103.51,103.485,103.51,70900000.0
2008-06-18 08:20:00,103.51,103.51,103.5,103.51,58600000.0
2008-06-18 08:21:00,103.51,103.51,103.5,103.51,157200000.0
2008-06-18 08:22:00,103.5,103.51,103.5,103.5,81700000.0
2008-06-18 08:23:00,103.5,103.505,103.5,103.5,54300000.0
2008-06-18 08:24:00,103.505,103.52,103.505,103.52,24000000.0
2008-06-18 08:25:00,103.52,103.53,103.51,103.525,64000000.0
2008-06-18 08:26:00,103.525,103.525,103.515,103.52,62300000.0
2008-06-18 08:27:00,103.52,103.53,103.52,103.52,197700000.0
2008-06-18 08:28:00,103.52,103.53,103.52,103.52,201100000.0
2008-06-18 08:29:00,103.525,103.525,103.5,103.52,91100000.0
2008-06-18 08:30:00,103.52,103.54,103.52,103.54,61500000.0
2008-06-18 08:31:00,103.54,103.56,103.53,103.54,85900000.0
2008-06-18 08:32:00,103.54,103.57,103.54,103.56,59500000.0
2008-06-18 08:33:00,103.55,103.56,103.54,103.55,81900000.0
2008-06-18 08:34:00,103.55,103.55,103.55,103.55,43000000.0
2008-06-18 08:35:00,103.55,103.57,103.505,103.57,132500000.0
2008-06-18 08:36:00,103.57,103.575,103.53,103.54,107900000.0
2008-06-18 08:37:00,103.54,103.545,103.53,103.54,48000000.0
2008-06-18 08:38:00,103.54,103.55,103.53,103.535,38500000.0
2008-06-18 08:39:00,103.54,103.55,103.53,103.535,52000000.0
2008-06-18 08:40:00,103.545,103.56,103.525,103.55,79400000.0
2008-06-18 08:41:00,103.54,103.56,103.54,103.55,74000000.0
2008-06-18 08:42:00,103.55,103.56,103.54,103.54,30000000.0
2008-06-18 08:43:00,103.55,103.55,103.54,103.54,20000000.0
2008-06-18 08:44:00,103.55,103.55,103.53,103.55,31000000.0
2008-06-18 08:45:00,103.55,103.56,103.54,103.55,23500000.0
2008-06-18 08:46:00,103.55,103.58,103.55,103.57,44900000.0
2008-06-18 08:47:00,103.57,103.61,103.565,103.59,99900000.0
2008-06-18 08:48:00,103.59,103.635,103.59,103.635,73400000.0
2008-06-18 08:49:00,103.63,103.63,103.605,103.61,77600000.0
2008-06-18 08:50:00,103.615,103.62,103.59,103.595,109100000.0
2008-06-18 08:51:00,103.595,103.605,103.57,103.57,91900000.0
2008-06-18 08:52:00,103.575,103.585,103.565,103.57,123100000.0
2008-06-18 08:53:00,103.57,103.58,103.555,103.56,113700000.0
2008-06-18 08:54:00,103.56,103.57,103.53,103.535,76500000.0
2008-06-18 08:55:00,103.54,103.54,103.51,103.51,128700000.0
2008-06-18 08:56:00,103.51,103.53,103.5,103.53,50600000.0
2008-06-18 08:57:00,103.52,103.55,103.51,103.54,127000000.0
2008-06-18 08:58:00,103.54,103.54,103.53,103.53,84800000.0
2008-06-18 08:59:00,103.54,103.6,103.53,103.595,131400000.0
2008-06-18 09:00:00,103.595,103.64,103.595,103.62,191100000.0
2008-06-18 09:01:00,103.61,103.615,103.58,103.59,141300000.0
2008-06-18 09:02:00,103.59,103.59,103.565,103.58,133300000.0
2008-06-18 09:03:00,103.57,103.6,103.57,103.58,119500000.0
2008-06-18 09:04:00,103.59,103.59,103.58,103.59,83500000.0
2008-06-18 09:05:00,103.59,103.61,103.58,103.595,53100000.0
2008-06-18 09:06:00,103.595,103.61,103.58,103.595,52700000.0
2008-06-18 09:07:00,103.6,103.68,103.595,103.66,129300000.0
2008-06-18 09:08:00,103.665,103.71,103.65,103.67,160800000.0
2008-06-18 09:09:00,103.67,103.68,103.665,103.67,53700000.0
2008-06-18 09:10:00,103.67,103.68,103.65,103.65,75500000.0
2008-06-18 09:11:00,103.65,103.68,103.65,103.66,80400000.0
2008-06-18 09:12:00,103.66,103.695,103.65,103.69,144300000.0
2008-06-18 09:13:00,103.69,103.7,103.67,103.67,112300000.0
2008-06-18 09:14:00,103.675,103.71,103.675,103.69,122700000.0
2008-06-18 09:15:00,103.695,103.71,103.69,103.69,116500000.0
2008-06-18 09:16:00,103.69,103.71,103.69,103.705,122600000.0
2008-06-18 09:17:00,103.7,103.705,103.68,103.7,136800000.0
2008-06-18 09:18:00,103.7,103.745,103.695,103.74,149000000.0
2008-06-18 09:19:00,103.74,103.76,103.73,103.76,110400000.0
2008-06-18 09:20:00,103.75,103.75,103.715,103.73,171300000.0
2008-06-18 09:21:00,103.73,103.74,103.71,103.72,109100000.0
2008-06-18 09:22:00,103.72,103.795,103.72,103.77,180300000.0
2008-06-18 09:23:00,103.77,103.78,103.745,103.745,179200000.0
2008-06-18 09:24:00,103.75,103.77,103.75,103.76,169500000.0
2008-06-18 09:25:00,103.76,103.8,103.76,103.785,157100000.0
2008-06-18 09:26:00,103.79,103.8,103.775,103.78,145900000.0
2008-06-18 09:27:00,103.78,103.79,103.76,103.765,69300000.0
2008-06-18 09:28:00,103.76,103.77,103.755,103.765,84000000.0
2008-06-18 09:29:00,103.77,103.795,103.76,103.785,116000000.0
2008-06-18 09:30:00,103.785,103.795,103.77,103.775,157300000.0
2008-06-18 09:31:00,103.775,103.8,103.755,103.78,157300000.0
2008-06-18 09:32:00,103.78,103.785,103.75,103.77,116000000.0
2008-06-18 09:33:00,103.76,103.785,103.76,103.76,123700000.0
2008-06-18 09:34:00,103.76,103.79,103.76,103.78,67100000.0
2008-06-18 09:35:00,103.78,103.79,103.78,103.78,72500000.0
2008-06-18 09:36:00,103.78,103.79,103.76,103.79,157900000.0
2008-06-18 09:37:00,103.79,103.82,103.79,103.8,97000000.0
2008-06-18 09:38:00,103.8,103.8,103.78,103.78,107200000.0
2008-06-18 09:39:00,103.78,103.8,103.78,103.78,100200000.0
2008-06-18 09:40:00,103.78,103.81,103.77,103.805,132800000.0
2008-06-18 09:41:00,103.8,103.82,103.79,103.815,85200000.0
2008-06-18 09:42:00,103.81,103.825,103.805,103.815,117700000.0
2008-06-18 09:43:00,103.81,103.83,103.81,103.83,100800000.0
2008-06-18 09:44:00,103.83,103.84,103.79,103.79,205400000.0
2008-06-18 09:45:00,103.79,103.815,103.785,103.81,152700000.0
2008-06-18 09:46:00,103.81,103.83,103.805,103.815,184700000.0
2008-06-18 09:47:00,103.82,103.84,103.82,103.83,159900000.0
2008-06-18 09:48:00,103.83,103.85,103.83,103.84,150200000.0
2008-06-18 09:49:00,103.84,103.85,103.83,103.85,72900000.0
2008-06-18 09:50:00,103.85,103.88,103.84,103.86,212000000.0
2008-06-18 09:51:00,103.86,103.88,103.85,103.86,167100000.0
2008-06-18 09:52:00,103.86,103.89,103.86,103.885,180400000.0
2008-06-18 09:53:00,103.885,103.9,103.84,103.84,212200000.0
2008-06-18 09:54:00,103.84,103.84,103.825,103.83,176700000.0
2008-06-18 09:55:00,103.83,103.835,103.82,103.83,167600000.0
2008-06-18 09:56:00,103.825,103.835,103.81,103.82,139500000.0
2008-06-18 09:57:00,103.82,103.825,103.8,103.8,135700000.0
2008-06-18 09:58:00,103.8,103.82,103.795,103.8,147600000.0
2008-06-18 09:59:00,103.795,103.8,103.76,103.76,197000000.0
2008-06-18 10:00:00,103.76,103.76,103.73,103.76,245700000.0
2008-06-18 10:01:00,103.75,103.77,103.71,103.72,161500000.0
2008-06-18 10:02:00,103.72,103.76,103.715,103.75,149400000.0
2008-06-18 10:03:00,103.75,103.77,103.735,103.76,134900000.0
2008-06-18 10:04:00,103.76,103.77,103.75,103.75,207400000.0
2008-06-18 10:05:00,103.75,103.76,103.735,103.74,208900000.0
2008-06-18 10:06:00,103.745,103.76,103.73,103.75,160000000.0
2008-06-18 10:07:00,103.75,103.76,103.74,103.75,122900000.0
2008-06-18 10:08:00,103.75,103.75,103.71,103.73,167500000.0
2008-06-18 10:09:00,103.73,103.735,103.695,103.705,193600000.0
2008-06-18 10:10:00,103.7,103.715,103.7,103.715,89900000.0
2008-06-18 10:11:00,103.71,103.71,103.695,103.71,125800000.0
2008-06-18 10:12:00,103.71,103.74,103.705,103.72,137800000.0
2008-06-18 10:13:00,103.72,103.75,103.71,103.71,136300000.0
2008-06-18 10:14:00,103.71,103.75,103.695,103.75,176900000.0
2008-06-18 10:15:00,103.74,103.745,103.72,103.735,154900000.0
2008-06-18 10:16:00,103.735,103.735,103.68,103.695,241700000.0
2008-06-18 10:17:00,103.695,103.7,103.68,103.68,244400000.0
2008-06-18 10:18:00,103.675,103.685,103.645,103.66,224500000.0
2008-06-18 10:19:00,103.66,103.67,103.63,103.66,105000000.0
2008-06-18 10:20:00,103.66,103.7,103.65,103.7,133100000.0
2008-06-18 10:21:00,103.7,103.71,103.68,103.69,147600000.0
2008-06-18 10:22:00,103.69,103.7,103.685,103.69,133400000.0
2008-06-18 10:23:00,103.69,103.7,103.685,103.7,43800000.0
2008-06-18 10:24:00,103.7,103.71,103.69,103.705,90600000.0
2008-06-18 10:25:00,103.7,103.705,103.685,103.695,123400000.0
2008-06-18 10:26:00,103.69,103.72,103.69,103.7,154400000.0
2008-06-18 10:27:00,103.7,103.71,103.69,103.71,123900000.0
2008-06-18 10:28:00,103.71,103.745,103.71,103.73,156600000.0
2008-06-18 10:29:00,103.73,103.75,103.71,103.74,104300000.0
2008-06-18 10:30:00,103.74,103.76,103.725,103.73,98100000.0
2008-06-18 10:31:00,103.73,103.76,103.73,103.755,161300000.0
2008-06-18 10:32:00,103.76,103.765,103.725,103.73,85800000.0
2008-06-18 10:33:00,103.73,103.735,103.71,103.735,218800000.0
2008-06-18 10:34:00,103.74,103.775,103.735,103.77,165100000.0
2008-06-18 10:35:00,103.765,103.78,103.75,103.76,204100000.0
2008-06-18 10:36:00,103.76,103.76,103.725,103.75,174400000.0
2008-06-18 10:37:00,103.75,103.76,103.74,103.75,112100000.0
2008-06-18 10:38:00,103.75,103.75,103.73,103.73,120400000.0
2008-06-18 10:39:00,103.73,103.75,103.73,103.74,111100000.0
2008-06-18 10:40:00,103.74,103.75,103.73,103.73,47900000.0
2008-06-18 10:41:00,103.73,103.765,103.71,103.76,98600000.0
2008-06-18 10:42:00,103.755,103.775,103.75,103.76,120800000.0
2008-06-18 10:43:00,103.76,103.77,103.74,103.745,96800000.0
2008-06-18 10:44:00,103.74,103.745,103.73,103.73,73800000.0
2008-06-18 10:45:00,103.73,103.75,103.72,103.72,91600000.0
2008-06-18 10:46:00,103.725,103.725,103.7,103.7,197300000.0
2008-06-18 10:47:00,103.7,103.7,103.69,103.695,197800000.0
2008-06-18 10:48:00,103.7,103.705,103.67,103.69,180700000.0
2008-06-18 10:49:00,103.69,103.725,103.68,103.71,153300000.0
2008-06-18 10:50:00,103.71,103.72,103.7,103.71,109000000.0
2008-06-18 10:51:00,103.71,103.71,103.68,103.68,116600000.0
2008-06-18 10:52:00,103.68,103.71,103.68,103.705,100900000.0
2008-06-18 10:53:00,103.705,103.71,103.69,103.69,197500000.0
2008-06-18 10:54:00,103.69,103.69,103.645,103.65,228200000.0
2008-06-18 10:55:00,103.65,103.665,103.63,103.635,179700000.0
2008-06-18 10:56:00,103.635,103.64,103.61,103.635,219400000.0
2008-06-18 10:57:00,103.635,103.645,103.605,103.62,139100000.0
2008-06-18 10:58:00,103.615,103.63,103.6,103.615,180900000.0
2008-06-18 10:59:00,103.605,103.62,103.595,103.605,111300000.0
2008-06-18 11:00:00,103.595,103.64,103.59,103.63,242500000.0
2008-06-18 11:01:00,103.63,103.65,103.62,103.625,114700000.0
2008-06-18 11:02:00,103.625,103.65,103.62,103.63,166700000.0
2008-06-18 11:03:00,103.63,103.63,103.61,103.62,169100000.0
2008-06-18 11:04:00,103.63,103.63,103.6,103.6,125900000.0
2008-06-18 11:05:00,103.6,103.615,103.59,103.59,118200000.0
2008-06-18 11:06:00,103.59,103.605,103.585,103.595,179300000.0
2008-06-18 11:07:00,103.595,103.61,103.58,103.61,108600000.0
2008-06-18 11:08:00,103.605,103.62,103.6,103.62,77800000.0
2008-06-18 11:09:00,103.62,103.65,103.62,103.635,141900000.0
2008-06-18 11:10:00,103.64,103.65,103.63,103.65,74300000.0
2008-06-18 11:11:00,103.64,103.65,103.61,103.61,187400000.0
2008-06-18 11:12:00,103.61,103.64,103.61,103.64,105300000.0
2008-06-18 11:13:00,103.64,103.64,103.62,103.62,173900000.0
2008-06-18 11:14:00,103.62,103.64,103.61,103.64,91200000.0
2008-06-18 11:15:00,103.64,103.65,103.63,103.64,46900000.0
2008-06-18 11:16:00,103.64,103.64,103.59,103.62,170800000.0
2008-06-18 11:17:00,103.615,103.62,103.59,103.595,158600000.0
2008-06-18 11:18:00,103.59,103.62,103.58,103.6,245200000.0
2008-06-18 11:19:00,103.6,103.61,103.59,103.6,197600000.0
2008-06-18 11:20:00,103.6,103.62,103.6,103.62,85500000.0
2008-06-18 11:21:00,103.62,103.655,103.62,103.635,178700000.0
2008-06-18 11:22:00,103.635,103.64,103.61,103.62,143400000.0
2008-06-18 11:23:00,103.62,103.63,103.61,103.62,143400000.0
2008-06-18 11:24:00,103.62,103.64,103.615,103.625,182700000.0
2008-06-18 11:25:00,103.63,103.65,103.62,103.64,163500000.0
2008-06-18 11:26:00,103.64,103.655,103.63,103.655,76100000.0
2008-06-18 11:27:00,103.65,103.66,103.64,103.64,74700000.0
2008-06-18 11:28:00,103.64,103.66,103.64,103.65,51500000.0
2008-06-18 11:29:00,103.65,103.65,103.62,103.64,104500000.0
2008-06-18 11:30:00,103.65,103.65,103.615,103.64,82500000.0
2008-06-18 11:31:00,103.63,103.65,103.62,103.63,52500000.0
2008-06-18 11:32:00,103.63,103.65,103.63,103.64,48500000.0
2008-06-18 11:33:00,103.64,103.645,103.62,103.64,87300000.0
2008-06-18 11:34:00,103.64,103.65,103.63,103.65,51600000.0
2008-06-18 11:35:00,103.66,103.66,103.64,103.65,68000000.0
2008-06-18 11:36:00,103.65,103.66,103.64,103.66,92200000.0
2008-06-18 11:37:00,103.66,103.66,103.615,103.615,68600000.0
2008-06-18 11:38:00,103.61,103.62,103.59,103.6,123700000.0
2008-06-18 11:39:00,103.6,103.615,103.59,103.61,76200000.0
2008-06-18 11:40:00,103.62,103.635,103.62,103.63,68000000.0
2008-06-18 11:41:00,103.635,103.635,103.625,103.63,45000000.0
2008-06-18 11:42:00,103.63,103.64,103.61,103.61,93200000.0
2008-06-18 11:43:00,103.61,103.615,103.595,103.61,107800000.0
2008-06-18 11:44:00,103.61,103.635,103.61,103.635,52800000.0
2008-06-18 11:45:00,103.63,103.64,103.61,103.62,99200000.0
2008-06-18 11:46:00,103.62,103.62,103.59,103.6,175800000.0
2008-06-18 11:47:00,103.6,103.62,103.6,103.61,64500000.0
2008-06-18 11:48:00,103.61,103.62,103.61,103.62,75000000.0
2008-06-18 11:49:00,103.62,103.66,103.62,103.63,63000000.0
2008-06-18 11:50:00,103.63,103.635,103.62,103.62,46000000.0
2008-06-18 11:51:00,103.62,103.62,103.6,103.62,90900000.0
2008-06-18 11:52:00,103.62,103.625,103.61,103.62,59200000.0
2008-06-18 11:53:00,103.62,103.63,103.61,103.62,85200000.0
2008-06-18 11:54:00,103.62,103.63,103.61,103.62,75300000.0
2008-06-18 11:55:00,103.61,103.64,103.61,103.64,56100000.0
2008-06-18 11:56:00,103.64,103.66,103.635,103.66,114700000.0
2008-06-18 11:57:00,103.665,103.68,103.66,103.68,62500000.0
2008-06-18 11:58:00,103.665,103.67,103.64,103.65,46500000.0
2008-06-18 11:59:00,103.65,103.65,103.625,103.63,61500000.0
2008-06-18 12:00:00,103.63,103.66,103.62,103.63,101400000.0
2008-06-18 12:01:00,103.63,103.64,103.605,103.61,113100000.0
2008-06-18 12:02:00,103.62,103.63,103.6,103.61,99000000.0
2008-06-18 12:03:00,103.615,103.63,103.61,103.63,66900000.0
2008-06-18 12:04:00,103.63,103.645,103.63,103.645,8000000.0
2008-06-18 12:05:00,103.64,103.645,103.63,103.63,38500000.0
2008-06-18 12:06:00,103.63,103.635,103.61,103.61,88200000.0
2008-06-18 12:07:00,103.61,103.63,103.61,103.61,101400000.0
2008-06-18 12:08:00,103.62,103.62,103.59,103.61,99000000.0
2008-06-18 12:09:00,103.61,103.63,103.59,103.6,96700000.0
2008-06-18 12:10:00,103.59,103.6,103.58,103.58,100500000.0
2008-06-18 12:11:00,103.58,103.59,103.54,103.56,265000000.0
2008-06-18 12:12:00,103.56,103.575,103.54,103.57,157200000.0
2008-06-18 12:13:00,103.57,103.6,103.565,103.58,87400000.0
2008-06-18 12:14:00,103.58,103.59,103.575,103.58,66000000.0
2008-06-18 12:15:00,103.58,103.59,103.56,103.575,73900000.0
2008-06-18 12:16:00,103.57,103.6,103.57,103.58,44000000.0
2008-06-18 12:17:00,103.58,103.59,103.57,103.585,67100000.0
2008-06-18 12:18:00,103.58,103.585,103.57,103.575,93900000.0
2008-06-18 12:19:00,103.575,103.58,103.56,103.57,251000000.0
2008-06-18 12:20:00,103.57,103.585,103.56,103.575,62700000.0
2008-06-18 12:21:00,103.575,103.585,103.57,103.57,77400000.0
2008-06-18 12:22:00,103.575,103.575,103.56,103.56,90500000.0
2008-06-18 12:23:00,103.565,103.57,103.545,103.56,55400000.0
2008-06-18 12:24:00,103.56,103.57,103.52,103.53,139800000.0
2008-06-18 12:25:00,103.53,103.53,103.48,103.51,258900000.0
2008-06-18 12:26:00,103.51,103.55,103.505,103.55,114100000.0
2008-06-18 12:27:00,103.545,103.55,103.525,103.54,120600000.0
2008-06-18 12:28:00,103.54,103.56,103.53,103.56,100700000.0
2008-06-18 12:29:00,103.555,103.56,103.54,103.55,131500000.0
2008-06-18 12:30:00,103.57,103.6,103.565,103.58,101900000.0
2008-06-18 12:31:00,103.58,103.58,103.545,103.555,74500000.0
2008-06-18 12:32:00,103.56,103.56,103.54,103.56,100000000.0
2008-06-18 12:33:00,103.56,103.565,103.55,103.55,67500000.0
2008-06-18 12:34:00,103.55,103.56,103.535,103.55,132200000.0
2008-06-18 12:35:00,103.55,103.6,103.545,103.59,132300000.0
2008-06-18 12:36:00,103.59,103.6,103.58,103.6,39600000.0
2008-06-18 12:37:00,103.605,103.61,103.59,103.59,59400000.0
2008-06-18 12:38:00,103.6,103.61,103.57,103.575,67800000.0
2008-06-18 12:39:00,103.57,103.59,103.56,103.56,160700000.0
2008-06-18 12:40:00,103.56,103.6,103.56,103.6,148500000.0
2008-06-18 12:41:00,103.6,103.6,103.56,103.575,139400000.0
2008-06-18 12:42:00,103.57,103.59,103.57,103.585,220000000.0
2008-06-18 12:43:00,103.58,103.58,103.56,103.56,329400000.0
2008-06-18 12:44:00,103.56,103.59,103.56,103.59,64800000.0
2008-06-18 12:45:00,103.59,103.63,103.58,103.62,184800000.0
2008-06-18 12:46:00,103.62,103.655,103.62,103.62,106500000.0
2008-06-18 12:47:00,103.62,103.65,103.61,103.64,132400000.0
2008-06-18 12:48:00,103.635,103.655,103.615,103.615,155100000.0
2008-06-18 12:49:00,103.61,103.65,103.605,103.63,268400000.0
2008-06-18 12:50:00,103.635,103.635,103.61,103.62,131500000.0
2008-06-18 12:51:00,103.61,103.63,103.61,103.62,112600000.0
2008-06-18 12:52:00,103.61,103.61,103.58,103.59,129600000.0
2008-06-18 12:53:00,103.58,103.6,103.58,103.585,61000000.0
2008-06-18 12:54:00,103.585,103.6,103.58,103.6,83600000.0
2008-06-18 12:55:00,103.61,103.61,103.59,103.6,61100000.0
2008-06-18 12:56:00,103.6,103.6,103.58,103.58,78700000.0
2008-06-18 12:57:00,103.58,103.59,103.58,103.58,81800000.0
2008-06-18 12:58:00,103.58,103.59,103.57,103.585,74600000.0
2008-06-18 12:59:00,103.58,103.58,103.57,103.58,47300000.0
2008-06-18 13:00:00,103.58,103.58,103.56,103.57,101900000.0
2008-06-18 13:01:00,103.57,103.58,103.56,103.58,84300000.0
2008-06-18 13:02:00,103.58,103.6,103.58,103.58,87200000.0
2008-06-18 13:03:00,103.58,103.59,103.57,103.58,111100000.0
2008-06-18 13:04:00,103.58,103.58,103.55,103.565,56300000.0
2008-06-18 13:05:00,103.56,103.62,103.56,103.62,95500000.0
2008-06-18 13:06:00,103.62,103.62,103.575,103.59,95500000.0
2008-06-18 13:07:00,103.59,103.59,103.57,103.58,135700000.0
2008-06-18 13:08:00,103.59,103.59,103.58,103.59,64400000.0
2008-06-18 13:09:00,103.59,103.6,103.55,103.56,177500000.0
2008-06-18 13:10:00,103.565,103.59,103.55,103.58,133900000.0
2008-06-18 13:11:00,103.58,103.6,103.565,103.58,166100000.0
2008-06-18 13:12:00,103.57,103.585,103.57,103.57,132900000.0
2008-06-18 13:13:00,103.57,103.57,103.55,103.55,63000000.0
2008-06-18 13:14:00,103.55,103.59,103.55,103.59,99600000.0
2008-06-18 13:15:00,103.59,103.59,103.57,103.58,157600000.0
2008-06-18 13:16:00,103.58,103.585,103.58,103.58,62400000.0
2008-06-18 13:17:00,103.58,103.58,103.55,103.57,126500000.0
2008-06-18 13:18:00,103.56,103.58,103.56,103.57,63900000.0
2008-06-18 13:19:00,103.57,103.59,103.56,103.59,179600000.0
2008-06-18 13:20:00,103.59,103.59,103.57,103.57,60200000.0
2008-06-18 13:21:00,103.575,103.58,103.56,103.57,78100000.0
2008-06-18 13:22:00,103.57,103.59,103.56,103.58,127600000.0
2008-06-18 13:23:00,103.58,103.6,103.57,103.59,107500000.0
2008-06-18 13:24:00,103.59,103.62,103.585,103.6,94600000.0
2008-06-18 13:25:00,103.6,103.62,103.6,103.61,59100000.0
2008-06-18 13:26:00,103.61,103.61,103.59,103.59,68700000.0
2008-06-18 13:27:00,103.585,103.64,103.585,103.615,98800000.0
2008-06-18 13:28:00,103.615,103.635,103.605,103.63,82600000.0
2008-06-18 13:29:00,103.62,103.64,103.605,103.63,74800000.0
2008-06-18 13:30:00,103.63,103.645,103.625,103.625,71200000.0
2008-06-18 13:31:00,103.625,103.65,103.62,103.63,62800000.0
2008-06-18 13:32:00,103.63,103.64,103.6,103.61,109700000.0
2008-06-18 13:33:00,103.61,103.63,103.59,103.62,74500000.0
2008-06-18 13:34:00,103.61,103.62,103.6,103.6,129000000.0
2008-06-18 13:35:00,103.6,103.61,103.6,103.6,98000000.0
2008-06-18 13:36:00,103.6,103.61,103.6,103.61,139800000.0
2008-06-18 13:37:00,103.61,103.62,103.61,103.62,48400000.0
2008-06-18 13:38:00,103.61,103.62,103.61,103.62,52500000.0
2008-06-18 13:39:00,103.62,103.62,103.61,103.62,51800000.0
2008-06-18 13:40:00,103.62,103.62,103.6,103.6,116000000.0
2008-06-18 13:41:00,103.605,103.62,103.6,103.6,91600000.0
2008-06-18 13:42:00,103.6,103.61,103.59,103.59,24800000.0
2008-06-18 13:43:00,103.59,103.605,103.585,103.6,165500000.0
2008-06-18 13:44:00,103.6,103.63,103.6,103.63,101400000.0
2008-06-18 13:45:00,103.63,103.65,103.63,103.65,75900000.0
2008-06-18 13:46:00,103.64,103.66,103.64,103.65,54500000.0
2008-06-18 13:47:00,103.65,103.66,103.64,103.66,35600000.0
2008-06-18 13:48:00,103.66,103.66,103.64,103.65,38000000.0
2008-06-18 13:49:00,103.65,103.65,103.63,103.64,82900000.0
2008-06-18 13:50:00,103.64,103.665,103.635,103.65,118600000.0
2008-06-18 13:51:00,103.655,103.66,103.64,103.655,191600000.0
2008-06-18 13:52:00,103.655,103.69,103.65,103.69,231300000.0
2008-06-18 13:53:00,103.69,103.7,103.67,103.68,291500000.0
2008-06-18 13:54:00,103.68,103.69,103.665,103.68,251900000.0
2008-06-18 13:55:00,103.68,103.69,103.64,103.67,216600000.0
2008-06-18 13:56:00,103.67,103.68,103.66,103.67,208500000.0
2008-06-18 13:57:00,103.67,103.7,103.67,103.675,152800000.0
2008-06-18 13:58:00,103.67,103.67,103.635,103.67,268000000.0
2008-06-18 13:59:00,103.67,103.69,103.665,103.68,197200000.0
2008-06-18 14:00:00,103.68,103.715,103.665,103.69,295600000.0
2008-06-18 14:01:00,103.69,103.71,103.66,103.68,152300000.0
2008-06-18 14:02:00,103.68,103.7,103.66,103.675,131400000.0
2008-06-18 14:03:00,103.675,103.7,103.67,103.69,106900000.0
2008-06-18 14:04:00,103.69,103.7,103.675,103.675,133100000.0
2008-06-18 14:05:00,103.68,103.705,103.68,103.69,106700000.0
2008-06-18 14:06:00,103.69,103.695,103.66,103.67,178100000.0
2008-06-18 14:07:00,103.67,103.7,103.66,103.68,161300000.0
2008-06-18 14:08:00,103.68,103.71,103.665,103.71,150500000.0
2008-06-18 14:09:00,103.71,103.72,103.69,103.72,95900000.0
2008-06-18 14:10:00,103.71,103.72,103.7,103.71,129500000.0
2008-06-18 14:11:00,103.71,103.73,103.695,103.73,130100000.0
2008-06-18 14:12:00,103.73,103.74,103.715,103.72,98400000.0
2008-06-18 14:13:00,103.72,103.73,103.72,103.73,86500000.0
2008-06-18 14:14:00,103.73,103.75,103.72,103.74,125200000.0
2008-06-18 14:15:00,103.725,103.74,103.72,103.73,144100000.0
2008-06-18 14:16:00,103.73,103.735,103.715,103.73,65200000.0
2008-06-18 14:17:00,103.73,103.74,103.715,103.73,149900000.0
2008-06-18 14:18:00,103.73,103.75,103.715,103.72,145200000.0
2008-06-18 14:19:00,103.72,103.75,103.71,103.73,270500000.0
2008-06-18 14:20:00,103.74,103.76,103.73,103.76,210700000.0
2008-06-18 14:21:00,103.76,103.77,103.75,103.77,118300000.0
2008-06-18 14:22:00,103.765,103.785,103.76,103.78,185900000.0
2008-06-18 14:23:00,103.78,103.78,103.755,103.76,244100000.0
2008-06-18 14:24:00,103.76,103.77,103.75,103.755,149900000.0
2008-06-18 14:25:00,103.755,103.77,103.75,103.765,102500000.0
2008-06-18 14:26:00,103.765,103.775,103.735,103.74,237000000.0
2008-06-18 14:27:00,103.735,103.74,103.73,103.735,135100000.0
2008-06-18 14:28:00,103.74,103.77,103.73,103.74,221100000.0
2008-06-18 14:29:00,103.74,103.75,103.715,103.715,103700000.0
2008-06-18 14:30:00,103.71,103.735,103.69,103.71,204000000.0
2008-06-18 14:31:00,103.71,103.71,103.665,103.69,211400000.0
2008-06-18 14:32:00,103.69,103.705,103.67,103.685,181100000.0
2008-06-18 14:33:00,103.69,103.71,103.68,103.69,256900000.0
2008-06-18 14:34:00,103.69,103.7,103.665,103.69,215500000.0
2008-06-18 14:35:00,103.685,103.695,103.67,103.675,165500000.0
2008-06-18 14:36:00,103.675,103.68,103.65,103.66,123600000.0
2008-06-18 14:37:00,103.66,103.67,103.645,103.655,160600000.0
2008-06-18 14:38:00,103.655,103.675,103.65,103.67,78800000.0
2008-06-18 14:39:00,103.67,103.675,103.67,103.67,60300000.0
2008-06-18 14:40:00,103.665,103.695,103.665,103.685,93900000.0
2008-06-18 14:41:00,103.685,103.71,103.68,103.69,134400000.0
2008-06-18 14:42:00,103.69,103.7,103.68,103.7,178600000.0
2008-06-18 14:43:00,103.7,103.71,103.68,103.685,124600000.0
2008-06-18 14:44:00,103.69,103.71,103.69,103.7,144300000.0
2008-06-18 14:45:00,103.7,103.7,103.66,103.66,206200000.0
2008-06-18 14:46:00,103.66,103.67,103.65,103.655,101400000.0
2008-06-18 14:47:00,103.65,103.67,103.65,103.66,73800000.0
2008-06-18 14:48:00,103.665,103.685,103.66,103.675,212200000.0
2008-06-18 14:49:00,103.68,103.69,103.67,103.675,163800000.0
2008-06-18 14:50:00,103.675,103.675,103.645,103.655,207700000.0
2008-06-18 14:51:00,103.655,103.665,103.65,103.655,76000000.0
2008-06-18 14:52:00,103.65,103.66,103.64,103.65,130700000.0
2008-06-18 14:53:00,103.645,103.655,103.64,103.64,96100000.0
2008-06-18 14:54:00,103.64,103.65,103.63,103.645,96300000.0
2008-06-18 14:55:00,103.645,103.66,103.62,103.625,119200000.0
2008-06-18 14:56:00,103.63,103.65,103.625,103.63,109200000.0
2008-06-18 14:57:00,103.63,103.65,103.62,103.64,125000000.0
2008-06-18 14:58:00,103.64,103.64,103.61,103.615,143500000.0
2008-06-18 14:59:00,103.62,103.625,103.59,103.61,159000000.0
2008-06-18 15:00:00,103.61,103.62,103.595,103.605,184000000.0
2008-06-18 15:01:00,103.605,103.625,103.6,103.62,92800000.0
2008-06-18 15:02:00,103.62,103.63,103.61,103.62,133000000.0
2008-06-18 15:03:00,103.62,103.625,103.615,103.615,49200000.0
2008-06-18 15:04:00,103.615,103.65,103.61,103.635,165500000.0
2008-06-18 15:05:00,103.64,103.64,103.62,103.62,109300000.0
2008-06-18 15:06:00,103.62,103.63,103.595,103.595,136000000.0
2008-06-18 15:07:00,103.605,103.61,103.57,103.575,138200000.0
2008-06-18 15:08:00,103.575,103.595,103.565,103.585,126300000.0
2008-06-18 15:09:00,103.585,103.6,103.585,103.59,65600000.0
2008-06-18 15:10:00,103.6,103.6,103.6,103.6,88000000.0
2008-06-18 15:11:00,103.6,103.6,103.58,103.6,109400000.0
2008-06-18 15:12:00,103.595,103.61,103.59,103.595,94800000.0
2008-06-18 15:13:00,103.605,103.61,103.595,103.61,93600000.0
2008-06-18 15:14:00,103.61,103.615,103.595,103.6,59200000.0
2008-06-18 15:15:00,103.605,103.625,103.59,103.625,129300000.0
2008-06-18 15:16:00,103.625,103.635,103.625,103.625,93900000.0
2008-06-18 15:17:00,103.625,103.645,103.625,103.635,63500000.0
2008-06-18 15:18:00,103.63,103.64,103.625,103.64,62200000.0
2008-06-18 15:19:00,103.64,103.64,103.625,103.635,62500000.0
2008-06-18 15:20:00,103.635,103.645,103.625,103.63,98700000.0
2008-06-18 15:21:00,103.63,103.635,103.625,103.625,34500000.0
2008-06-18 15:22:00,103.63,103.635,103.605,103.615,230900000.0
2008-06-18 15:23:00,103.62,103.64,103.61,103.625,181000000.0
2008-06-18 15:24:00,103.625,103.625,103.59,103.61,178000000.0
2008-06-18 15:25:00,103.605,103.615,103.6,103.61,63400000.0
2008-06-18 15:26:00,103.615,103.615,103.59,103.595,118900000.0
2008-06-18 15:27:00,103.595,103.605,103.58,103.605,158500000.0
2008-06-18 15:28:00,103.59,103.595,103.57,103.575,94400000.0
2008-06-18 15:29:00,103.575,103.595,103.565,103.595,106700000.0
2008-06-18 15:30:00,103.595,103.6,103.555,103.565,224600000.0
2008-06-18 15:31:00,103.56,103.58,103.56,103.57,235600000.0
2008-06-18 15:32:00,103.57,103.575,103.535,103.56,184700000.0
2008-06-18 15:33:00,103.56,103.56,103.54,103.545,186000000.0
2008-06-18 15:34:00,103.55,103.56,103.545,103.56,85200000.0
2008-06-18 15:35:00,103.56,103.56,103.56,103.56,65900000.0
2008-06-18 15:36:00,103.56,103.56,103.55,103.55,121600000.0
2008-06-18 15:37:00,103.55,103.555,103.55,103.55,173400000.0
2008-06-18 15:38:00,103.55,103.555,103.53,103.55,128100000.0
2008-06-18 15:39:00,103.55,103.55,103.505,103.53,136600000.0
2008-06-18 15:40:00,103.53,103.53,103.515,103.53,106100000.0
2008-06-18 15:41:00,103.53,103.53,103.5,103.52,150200000.0
2008-06-18 15:42:00,103.52,103.53,103.5,103.52,111400000.0
2008-06-18 15:43:00,103.52,103.52,103.5,103.52,59000000.0
2008-06-18 15:44:00,103.52,103.525,103.52,103.52,81000000.0
2008-06-18 15:45:00,103.52,103.54,103.52,103.54,83800000.0
2008-06-18 15:46:00,103.54,103.57,103.54,103.55,190000000.0
2008-06-18 15:47:00,103.55,103.555,103.54,103.55,233800000.0
2008-06-18 15:48:00,103.55,103.57,103.545,103.55,133900000.0
2008-06-18 15:49:00,103.55,103.565,103.54,103.545,193500000.0
2008-06-18 15:50:00,103.545,103.56,103.54,103.545,152400000.0
2008-06-18 15:51:00,103.55,103.555,103.54,103.54,168400000.0
2008-06-18 15:52:00,103.54,103.545,103.525,103.525,128700000.0
2008-06-18 15:53:00,103.52,103.56,103.515,103.55,188200000.0
2008-06-18 15:54:00,103.555,103.565,103.54,103.545,138600000.0
2008-06-18 15:55:00,103.55,103.555,103.535,103.545,114000000.0
2008-06-18 15:56:00,103.55,103.555,103.52,103.54,156700000.0
2008-06-18 15:57:00,103.545,103.565,103.535,103.565,126500000.0
2008-06-18 15:58:00,103.56,103.57,103.54,103.56,95900000.0
2008-06-18 15:59:00,103.565,103.575,103.55,103.57,100600000.0
2008-06-18 16:00:00,103.565,103.6,103.56,103.6,131100000.0
2008-06-18 16:01:00,103.6,103.61,103.575,103.58,194800000.0
2008-06-18 16:02:00,103.58,103.59,103.555,103.57,132100000.0
2008-06-18 16:03:00,103.57,103.57,103.545,103.55,145300000.0
2008-06-18 16:04:00,103.55,103.56,103.53,103.535,131100000.0
2008-06-18 16:05:00,103.535,103.55,103.52,103.535,165100000.0
2008-06-18 16:06:00,103.53,103.54,103.52,103.52,154400000.0
2008-06-18 16:07:00,103.52,103.52,103.495,103.52,104800000.0
2008-06-18 16:08:00,103.52,103.525,103.495,103.52,229200000.0
2008-06-18 16:09:00,103.52,103.56,103.52,103.555,99000000.0
2008-06-18 16:10:00,103.555,103.575,103.545,103.56,157500000.0
2008-06-18 16:11:00,103.55,103.57,103.55,103.565,96000000.0
2008-06-18 16:12:00,103.56,103.575,103.545,103.555,94000000.0
2008-06-18 16:13:00,103.555,103.555,103.525,103.54,172400000.0
2008-06-18 16:14:00,103.535,103.54,103.52,103.52,297300000.0
2008-06-18 16:15:00,103.525,103.54,103.52,103.53,183500000.0
2008-06-18 16:16:00,103.53,103.53,103.52,103.525,197300000.0
2008-06-18 16:17:00,103.525,103.535,103.5,103.505,301900000.0
2008-06-18 16:18:00,103.51,103.54,103.51,103.525,122000000.0
2008-06-18 16:19:00,103.53,103.55,103.52,103.545,133900000.0
2008-06-18 16:20:00,103.545,103.56,103.535,103.555,133200000.0
2008-06-18 16:21:00,103.555,103.56,103.525,103.55,143600000.0
2008-06-18 16:22:00,103.55,103.55,103.52,103.54,117300000.0
2008-06-18 16:23:00,103.54,103.55,103.53,103.55,285900000.0
2008-06-18 16:24:00,103.54,103.545,103.53,103.53,201600000.0
2008-06-18 16:25:00,103.535,103.54,103.53,103.54,183000000.0
2008-06-18 16:26:00,103.54,103.555,103.54,103.55,162900000.0
2008-06-18 16:27:00,103.55,103.57,103.55,103.56,247300000.0
2008-06-18 16:28:00,103.56,103.595,103.55,103.59,220300000.0
2008-06-18 16:29:00,103.59,103.595,103.575,103.58,203700000.0
2008-06-18 16:30:00,103.58,103.61,103.575,103.6,238700000.0
2008-06-18 16:31:00,103.6,103.625,103.585,103.605,241800000.0
2008-06-18 16:32:00,103.6,103.65,103.6,103.645,282300000.0
2008-06-18 16:33:00,103.64,103.655,103.625,103.64,145800000.0
2008-06-18 16:34:00,103.64,103.645,103.61,103.635,89400000.0
2008-06-18 16:35:00,103.635,103.655,103.61,103.625,265100000.0
2008-06-18 16:36:00,103.615,103.635,103.59,103.605,245500000.0
2008-06-18 16:37:00,103.605,103.62,103.59,103.61,265300000.0
2008-06-18 16:38:00,103.61,103.64,103.59,103.64,291100000.0
2008-06-18 16:39:00,103.64,103.65,103.625,103.64,300700000.0
2008-06-18 16:40:00,103.635,103.645,103.62,103.625,206300000.0
2008-06-18 16:41:00,103.625,103.63,103.62,103.625,178600000.0
2008-06-18 16:42:00,103.625,103.645,103.62,103.64,145800000.0
2008-06-18 16:43:00,103.64,103.68,103.635,103.67,245300000.0
2008-06-18 16:44:00,103.67,103.68,103.635,103.66,231600000.0
2008-06-18 16:45:00,103.665,103.67,103.65,103.66,212100000.0
2008-06-18 16:46:00,103.66,103.7,103.655,103.695,205100000.0
2008-06-18 16:47:00,103.695,103.72,103.68,103.685,189700000.0
2008-06-18 16:48:00,103.685,103.685,103.665,103.665,178900000.0
2008-06-18 16:49:00,103.66,103.68,103.64,103.64,271800000.0
2008-06-18 16:50:00,103.645,103.66,103.64,103.66,207000000.0
2008-06-18 16:51:00,103.66,103.695,103.65,103.69,246300000.0
2008-06-18 16:52:00,103.685,103.705,103.665,103.665,313600000.0
2008-06-18 16:53:00,103.67,103.705,103.67,103.69,201300000.0
2008-06-18 16:54:00,103.69,103.74,103.68,103.73,282700000.0
2008-06-18 16:55:00,103.73,103.745,103.715,103.715,282900000.0
2008-06-18 16:56:00,103.715,103.735,103.71,103.725,276900000.0
2008-06-18 16:57:00,103.725,103.74,103.71,103.74,263600000.0
2008-06-18 16:58:00,103.74,103.775,103.735,103.765,263800000.0
2008-06-18 16:59:00,103.76,103.81,103.755,103.795,236800000.0
2008-06-18 17:00:00,103.8,103.8,103.76,103.77,232100000.0
2008-06-18 17:01:00,103.765,103.78,103.75,103.77,267700000.0
2008-06-18 17:02:00,103.775,103.79,103.75,103.775,214900000.0
2008-06-18 17:03:00,103.775,103.79,103.765,103.77,153700000.0
2008-06-18 17:04:00,103.77,103.785,103.755,103.78,164400000.0
2008-06-18 17:05:00,103.78,103.785,103.735,103.75,191100000.0
2008-06-18 17:06:00,103.745,103.755,103.73,103.74,206000000.0
2008-06-18 17:07:00,103.74,103.75,103.71,103.72,203700000.0
2008-06-18 17:08:00,103.72,103.76,103.72,103.745,230200000.0
2008-06-18 17:09:00,103.745,103.77,103.74,103.76,229500000.0
2008-06-18 17:10:00,103.76,103.77,103.745,103.76,164000000.0
2008-06-18 17:11:00,103.76,103.77,103.735,103.75,196400000.0
2008-06-18 17:12:00,103.75,103.77,103.735,103.76,164500000.0
2008-06-18 17:13:00,103.755,103.775,103.75,103.76,120400000.0
2008-06-18 17:14:00,103.76,103.765,103.75,103.75,140100000.0
2008-06-18 17:15:00,103.75,103.775,103.75,103.775,149400000.0
2008-06-18 17:16:00,103.78,103.795,103.765,103.775,216900000.0
2008-06-18 17:17:00,103.77,103.785,103.77,103.78,165800000.0
2008-06-18 17:18:00,103.785,103.795,103.78,103.78,131900000.0
2008-06-18 17:19:00,103.78,103.78,103.77,103.77,97800000.0
2008-06-18 17:20:00,103.775,103.785,103.76,103.765,118600000.0
2008-06-18 17:21:00,103.77,103.775,103.76,103.765,150300000.0
2008-06-18 17:22:00,103.765,103.78,103.76,103.76,125600000.0
2008-06-18 17:23:00,103.77,103.78,103.74,103.74,124200000.0
2008-06-18 17:24:00,103.74,103.75,103.73,103.75,145200000.0
2008-06-18 17:25:00,103.75,103.76,103.74,103.75,120600000.0
2008-06-18 17:26:00,103.745,103.77,103.74,103.745,158600000.0
2008-06-18 17:27:00,103.745,103.76,103.72,103.74,229200000.0
2008-06-18 17:28:00,103.74,103.765,103.74,103.76,226400000.0
2008-06-18 17:29:00,103.76,103.76,103.73,103.74,146500000.0
2008-06-18 17:30:00,103.735,103.75,103.72,103.74,234600000.0
2008-06-18 17:31:00,103.74,103.77,103.735,103.755,121500000.0
2008-06-18 17:32:00,103.755,103.765,103.75,103.76,130600000.0
2008-06-18 17:33:00,103.765,103.775,103.75,103.75,102700000.0
2008-06-18 17:34:00,103.755,103.76,103.735,103.74,150600000.0
2008-06-18 17:35:00,103.74,103.775,103.74,103.765,149000000.0
2008-06-18 17:36:00,103.77,103.775,103.75,103.755,73400000.0
2008-06-18 17:37:00,103.76,103.77,103.745,103.75,128700000.0
2008-06-18 17:38:00,103.745,103.765,103.735,103.75,111300000.0
2008-06-18 17:39:00,103.75,103.77,103.745,103.77,128100000.0
2008-06-18 17:40:00,103.77,103.775,103.75,103.775,64300000.0
2008-06-18 17:41:00,103.77,103.795,103.765,103.77,128700000.0
2008-06-18 17:42:00,103.775,103.78,103.76,103.77,119200000.0
2008-06-18 17:43:00,103.775,103.78,103.76,103.765,115300000.0
2008-06-18 17:44:00,103.77,103.78,103.765,103.775,135000000.0
2008-06-18 17:45:00,103.775,103.775,103.74,103.76,138300000.0
2008-06-18 17:46:00,103.755,103.765,103.75,103.765,88700000.0
2008-06-18 17:47:00,103.765,103.78,103.755,103.78,61800000.0
2008-06-18 17:48:00,103.775,103.785,103.76,103.775,76600000.0
2008-06-18 17:49:00,103.77,103.78,103.75,103.76,155900000.0
2008-06-18 17:50:00,103.76,103.775,103.75,103.76,130200000.0
2008-06-18 17:51:00,103.76,103.765,103.725,103.735,153300000.0
2008-06-18 17:52:00,103.73,103.755,103.73,103.73,109000000.0
2008-06-18 17:53:00,103.73,103.75,103.725,103.74,168700000.0
2008-06-18 17:54:00,103.74,103.75,103.73,103.735,78900000.0
2008-06-18 17:55:00,103.735,103.765,103.73,103.76,123400000.0
2008-06-18 17:56:00,103.755,103.775,103.745,103.765,139100000.0
2008-06-18 17:57:00,103.765,103.79,103.75,103.755,127900000.0
2008-06-18 17:58:00,103.75,103.75,103.72,103.725,359700000.0
2008-06-18 17:59:00,103.725,103.755,103.725,103.75,96000000.0
2008-06-18 18:00:00,103.745,103.76,103.73,103.745,66300000.0
2008-06-18 18:01:00,103.745,103.75,103.725,103.745,46000000.0
2008-06-18 18:02:00,103.75,103.765,103.73,103.765,42700000.0
2008-06-18 18:03:00,103.775,103.78,103.75,103.78,52400000.0
2008-06-18 18:04:00,103.775,103.785,103.76,103.765,43800000.0
2008-06-18 18:05:00,103.765,103.775,103.755,103.755,60000000.0
2008-06-18 18:06:00,103.76,103.78,103.75,103.775,64400000.0
2008-06-18 18:07:00,103.775,103.785,103.77,103.78,76800000.0
2008-06-18 18:08:00,103.78,103.79,103.77,103.785,44900000.0
2008-06-18 18:09:00,103.785,103.8,103.78,103.795,93300000.0
2008-06-18 18:10:00,103.8,103.8,103.79,103.79,34200000.0
2008-06-18 18:11:00,103.79,103.815,103.78,103.78,87700000.0
2008-06-18 18:12:00,103.78,103.805,103.78,103.785,103400000.0
2008-06-18 18:13:00,103.78,103.815,103.78,103.805,57500000.0
2008-06-18 18:14:00,103.805,103.815,103.78,103.81,97100000.0
2008-06-18 18:15:00,103.805,103.805,103.78,103.785,69000000.0
2008-06-18 18:16:00,103.775,103.79,103.765,103.77,49400000.0
2008-06-18 18:17:00,103.775,103.795,103.775,103.785,54900000.0
2008-06-18 18:18:00,103.79,103.79,103.775,103.78,49600000.0
2008-06-18 18:19:00,103.78,103.795,103.765,103.785,65600000.0
2008-06-18 18:20:00,103.785,103.795,103.77,103.785,38200000.0
2008-06-18 18:21:00,103.78,103.805,103.765,103.795,53000000.0
2008-06-18 18:22:00,103.8,103.805,103.76,103.78,49000000.0
2008-06-18 18:23:00,103.785,103.785,103.775,103.78,12000000.0
2008-06-18 18:24:00,103.785,103.785,103.76,103.765,17200000.0
2008-06-18 18:25:00,103.76,103.775,103.75,103.755,21800000.0
2008-06-18 18:26:00,103.76,103.78,103.755,103.78,31800000.0
2008-06-18 18:27:00,103.785,103.79,103.775,103.785,23200000.0
2008-06-18 18:28:00,103.78,103.805,103.775,103.8,68400000.0
2008-06-18 18:29:00,103.795,103.81,103.79,103.805,87000000.0
2008-06-18 18:30:00,103.8,103.825,103.8,103.805,49800000.0
2008-06-18 18:31:00,103.81,103.82,103.79,103.8,80500000.0
2008-06-18 18:32:00,103.8,103.815,103.79,103.79,71000000.0
2008-06-18 18:33:00,103.79,103.8,103.775,103.785,70000000.0
2008-06-18 18:34:00,103.78,103.78,103.745,103.745,62900000.0
2008-06-18 18:35:00,103.745,103.77,103.745,103.77,112000000.0
2008-06-18 18:36:00,103.77,103.775,103.76,103.775,59000000.0
2008-06-18 18:37:00,103.775,103.805,103.775,103.8,87000000.0
2008-06-18 18:38:00,103.8,103.8,103.78,103.785,48400000.0
2008-06-18 18:39:00,103.785,103.81,103.785,103.81,78200000.0
2008-06-18 18:40:00,103.81,103.82,103.8,103.81,64100000.0
2008-06-18 18:41:00,103.81,103.82,103.8,103.8,73600000.0
2008-06-18 18:42:00,103.8,103.82,103.79,103.8,65000000.0
2008-06-18 18:43:00,103.8,103.81,103.79,103.81,50200000.0
2008-06-18 18:44:00,103.81,103.82,103.79,103.82,67300000.0
2008-06-18 18:45:00,103.82,103.82,103.8,103.81,19200000.0
2008-06-18 18:46:00,103.805,103.82,103.8,103.81,52400000.0
2008-06-18 18:47:00,103.815,103.825,103.79,103.795,33500000.0
2008-06-18 18:48:00,103.8,103.805,103.78,103.795,84100000.0
2008-06-18 18:49:00,103.79,103.81,103.79,103.8,58500000.0
2008-06-18 18:50:00,103.8,103.8,103.78,103.79,122200000.0
2008-06-18 18:51:00,103.79,103.82,103.78,103.805,105500000.0
2008-06-18 18:52:00,103.8,103.825,103.8,103.815,44900000.0
2008-06-18 18:53:00,103.82,103.825,103.805,103.815,133000000.0
2008-06-18 18:54:00,103.815,103.835,103.815,103.825,106900000.0
2008-06-18 18:55:00,103.82,103.82,103.79,103.8,105900000.0
2008-06-18 18:56:00,103.8,103.81,103.77,103.79,151500000.0
2008-06-18 18:57:00,103.79,103.8,103.77,103.8,144700000.0
2008-06-18 18:58:00,103.81,103.81,103.78,103.81,147700000.0
2008-06-18 18:59:00,103.81,103.83,103.8,103.82,120900000.0
2008-06-18 19:00:00,103.82,103.88,103.82,103.88,194000000.0
2008-06-18 19:01:00,103.88,103.9,103.87,103.89,181300000.0
2008-06-18 19:02:00,103.89,103.9,103.88,103.885,133700000.0
2008-06-18 19:03:00,103.885,103.92,103.88,103.91,143300000.0
2008-06-18 19:04:00,103.91,103.92,103.88,103.89,151300000.0
2008-06-18 19:05:00,103.89,103.91,103.88,103.895,145500000.0
2008-06-18 19:06:00,103.895,103.905,103.87,103.88,115000000.0
2008-06-18 19:07:00,103.875,103.875,103.855,103.855,135100000.0
2008-06-18 19:08:00,103.85,103.87,103.85,103.865,183100000.0
2008-06-18 19:09:00,103.865,103.89,103.85,103.89,112900000.0
2008-06-18 19:10:00,103.88,103.9,103.865,103.87,196000000.0
2008-06-18 19:11:00,103.87,103.895,103.86,103.89,112500000.0
2008-06-18 19:12:00,103.89,103.89,103.86,103.865,131700000.0
2008-06-18 19:13:00,103.865,103.87,103.84,103.86,136100000.0
2008-06-18 19:14:00,103.86,103.86,103.835,103.845,96900000.0
2008-06-18 19:15:00,103.84,103.855,103.83,103.84,201900000.0
2008-06-18 19:16:00,103.84,103.85,103.83,103.84,103000000.0
2008-06-18 19:17:00,103.84,103.85,103.83,103.85,146600000.0
2008-06-18 19:18:00,103.85,103.86,103.84,103.84,88400000.0
2008-06-18 19:19:00,103.84,103.84,103.805,103.83,82200000.0
2008-06-18 19:20:00,103.81,103.825,103.805,103.815,80800000.0
2008-06-18 19:21:00,103.815,103.83,103.81,103.825,52800000.0
2008-06-18 19:22:00,103.82,103.83,103.81,103.815,59700000.0
2008-06-18 19:23:00,103.82,103.82,103.795,103.805,42100000.0
2008-06-18 19:24:00,103.81,103.825,103.8,103.82,61500000.0
2008-06-18 19:25:00,103.82,103.835,103.81,103.83,123100000.0
2008-06-18 19:26:00,103.835,103.845,103.83,103.84,93000000.0
2008-06-18 19:27:00,103.835,103.86,103.83,103.83,89300000.0
2008-06-18 19:28:00,103.83,103.84,103.81,103.83,117900000.0
2008-06-18 19:29:00,103.825,103.85,103.825,103.85,22300000.0
2008-06-18 19:30:00,103.84,103.85,103.83,103.835,37600000.0
2008-06-18 19:31:00,103.83,103.87,103.83,103.845,149900000.0
2008-06-18 19:32:00,103.84,103.87,103.84,103.86,64700000.0
2008-06-18 19:33:00,103.855,103.865,103.84,103.855,77700000.0
2008-06-18 19:34:00,103.855,103.87,103.85,103.86,33200000.0
2008-06-18 19:35:00,103.855,103.865,103.84,103.865,36800000.0
2008-06-18 19:36:00,103.845,103.875,103.845,103.855,51200000.0
2008-06-18 19:37:00,103.855,103.87,103.835,103.87,156700000.0
2008-06-18 19:38:00,103.87,103.91,103.87,103.905,101200000.0
2008-06-18 19:39:00,103.91,103.94,103.9,103.93,74600000.0
2008-06-18 19:40:00,103.935,103.945,103.92,103.935,73900000.0
2008-06-18 19:41:00,103.935,103.95,103.92,103.93,118800000.0
2008-06-18 19:42:00,103.93,103.935,103.91,103.925,84400000.0
2008-06-18 19:43:00,103.93,103.945,103.925,103.93,38300000.0
2008-06-18 19:44:00,103.93,103.945,103.92,103.93,64600000.0
2008-06-18 19:45:00,103.935,103.94,103.92,103.93,77200000.0
2008-06-18 19:46:00,103.93,103.95,103.92,103.95,90500000.0
2008-06-18 19:47:00,103.95,103.95,103.93,103.94,57000000.0
2008-06-18 19:48:00,103.94,103.95,103.92,103.94,64700000.0
2008-06-18 19:49:00,103.94,103.96,103.92,103.92,42700000.0
2008-06-18 19:50:00,103.92,103.93,103.9,103.9,43500000.0
2008-06-18 19:51:00,103.9,103.92,103.9,103.915,61600000.0
2008-06-18 19:52:00,103.91,103.93,103.905,103.92,64300000.0
2008-06-18 19:53:00,103.93,103.93,103.92,103.93,26200000.0
2008-06-18 19:54:00,103.93,103.95,103.92,103.95,31000000.0
2008-06-18 19:55:00,103.94,103.95,103.94,103.94,13000000.0
2008-06-18 19:56:00,103.94,103.97,103.94,103.97,35000000.0
2008-06-18 19:57:00,103.965,103.965,103.93,103.93,94000000.0
2008-06-18 19:58:00,103.93,103.94,103.92,103.94,54500000.0
2008-06-18 19:59:00,103.94,103.955,103.94,103.95,46700000.0
2008-06-18 20:00:00,103.95,103.98,103.94,103.94,108900000.0
2008-06-18 20:01:00,103.94,103.955,103.93,103.955,131300000.0
2008-06-18 20:02:00,103.95,103.965,103.94,103.96,114500000.0
2008-06-18 20:03:00,103.96,103.96,103.94,103.95,78500000.0
2008-06-18 20:04:00,103.955,103.955,103.945,103.95,47900000.0
2008-06-18 20:05:00,103.945,103.96,103.935,103.94,64300000.0
2008-06-18 20:06:00,103.94,103.95,103.92,103.92,80700000.0
2008-06-18 20:07:00,103.92,103.94,103.92,103.935,65600000.0
2008-06-18 20:08:00,103.935,103.95,103.92,103.93,87400000.0
2008-06-18 20:09:00,103.935,103.95,103.92,103.92,61600000.0
2008-06-18 20:10:00,103.92,103.93,103.915,103.915,68800000.0
2008-06-18 20:11:00,103.92,103.92,103.905,103.92,39600000.0
2008-06-18 20:12:00,103.92,103.94,103.92,103.93,32900000.0
2008-06-18 20:13:00,103.93,103.94,103.905,103.93,110700000.0
2008-06-18 20:14:00,103.93,103.94,103.92,103.93,106000000.0
2008-06-18 20:15:00,103.935,103.95,103.91,103.935,154900000.0
2008-06-18 20:16:00,103.93,103.95,103.91,103.925,118800000.0
2008-06-18 20:17:00,103.93,103.95,103.92,103.93,125700000.0
2008-06-18 20:18:00,103.93,103.94,103.92,103.92,86400000.0
2008-06-18 20:19:00,103.92,103.93,103.91,103.93,78700000.0
2008-06-18 20:20:00,103.93,103.96,103.93,103.96,57400000.0
2008-06-18 20:21:00,103.97,103.97,103.95,103.96,70400000.0
2008-06-18 20:22:00,103.96,103.97,103.96,103.97,36000000.0
2008-06-18 20:23:00,103.97,103.99,103.96,103.99,67800000.0
2008-06-18 20:24:00,103.99,104.01,103.98,103.99,110000000.0
2008-06-18 20:25:00,103.99,104.0,103.975,103.99,89100000.0
2008-06-18 20:26:00,103.99,104.01,103.98,103.99,92500000.0
2008-06-18 20:27:00,103.99,104.01,103.985,104.0,116700000.0
2008-06-18 20:28:00,104.0,104.015,103.98,104.0,134600000.0
2008-06-18 20:29:00,104.0,104.025,103.995,104.025,152800000.0
2008-06-18 20:30:00,104.02,104.02,104.0,104.01,75200000.0
2008-06-18 20:31:00,104.01,104.03,104.0,104.015,58900000.0
2008-06-18 20:32:00,104.02,104.03,104.01,104.02,56000000.0
2008-06-18 20:33:00,104.01,104.02,104.0,104.015,25100000.0
2008-06-18 20:34:00,104.01,104.01,103.99,104.005,44100000.0
2008-06-18 20:35:00,104.0,104.005,103.99,104.0,32000000.0
2008-06-18 20:36:00,104.0,104.01,103.985,104.01,129500000.0
2008-06-18 20:37:00,104.01,104.02,103.98,103.98,83600000.0
2008-06-18 20:38:00,103.98,104.0,103.98,103.99,44200000.0
2008-06-18 20:39:00,103.99,104.025,103.99,104.015,48700000.0
2008-06-18 20:40:00,104.015,104.035,104.01,104.035,75100000.0
2008-06-18 20:41:00,104.035,104.05,104.02,104.03,72100000.0
2008-06-18 20:42:00,104.03,104.055,103.995,104.05,119300000.0
2008-06-18 20:43:00,104.05,104.06,104.035,104.045,77500000.0
2008-06-18 20:44:00,104.045,104.08,104.045,104.06,61700000.0
2008-06-18 20:45:00,104.06,104.07,104.05,104.05,34200000.0
2008-06-18 20:46:00,104.05,104.06,104.045,104.06,69300000.0
2008-06-18 20:47:00,104.06,104.07,104.045,104.06,73400000.0
2008-06-18 20:48:00,104.06,104.06,104.03,104.04,72900000.0
2008-06-18 20:49:00,104.04,104.06,104.04,104.05,53800000.0
2008-06-18 20:50:00,104.05,104.06,104.035,104.045,99500000.0
2008-06-18 20:51:00,104.05,104.05,104.03,104.035,26000000.0
2008-06-18 20:52:00,104.04,104.05,104.02,104.025,118300000.0
2008-06-18 20:53:00,104.02,104.04,104.01,104.04,68200000.0
2008-06-18 20:54:00,104.04,104.04,104.03,104.035,7800000.0
2008-06-18 20:55:00,104.03,104.06,104.03,104.04,64900000.0
2008-06-18 20:56:00,104.03,104.03,104.01,104.025,61800000.0
2008-06-18 20:57:00,104.03,104.04,104.015,104.025,55000000.0
2008-06-18 20:58:00,104.025,104.03,104.015,104.03,40500000.0
2008-06-18 20:59:00,104.03,104.085,104.03,104.07,98500000.0
2008-06-18 21:00:00,104.075,104.09,104.045,104.05,105800000.0
2008-06-18 21:01:00,104.05,104.05,104.015,104.03,66300000.0
2008-06-18 21:02:00,104.03,104.06,104.03,104.04,45400000.0
2008-06-18 21:03:00,104.04,104.05,104.03,104.04,24400000.0
2008-06-18 21:04:00,104.035,104.065,104.03,104.06,67200000.0
2008-06-18 21:05:00,104.06,104.07,104.05,104.06,77000000.0
2008-06-18 21:06:00,104.06,104.06,104.05,104.05,28900000.0
2008-06-18 21:07:00,104.05,104.07,104.04,104.07,18800000.0
2008-06-18 21:08:00,104.07,104.08,104.07,104.07,21600000.0
2008-06-18 21:09:00,104.07,104.08,104.02,104.03,101200000.0
2008-06-18 21:10:00,104.025,104.04,104.01,104.02,83900000.0
2008-06-18 21:11:00,104.015,104.045,104.01,104.03,54800000.0
2008-06-18 21:12:00,104.03,104.03,104.01,104.01,105800000.0
2008-06-18 21:13:00,104.0,104.01,103.98,104.0,102300000.0
2008-06-18 21:14:00,104.0,104.03,104.0,104.03,28800000.0
2008-06-18 21:15:00,104.03,104.05,104.025,104.04,41500000.0
2008-06-18 21:16:00,104.04,104.04,104.02,104.02,21000000.0
2008-06-18 21:17:00,104.02,104.04,104.0,104.04,75400000.0
2008-06-18 21:18:00,104.04,104.06,104.035,104.045,57200000.0
2008-06-18 21:19:00,104.05,104.055,104.025,104.055,75200000.0
2008-06-18 21:20:00,104.055,104.075,104.055,104.055,59300000.0
2008-06-18 21:21:00,104.055,104.075,104.055,104.065,22000000.0
2008-06-18 21:22:00,104.065,104.085,104.055,104.055,78100000.0
2008-06-18 21:23:00,104.055,104.07,104.035,104.07,39000000.0
2008-06-18 21:24:00,104.06,104.08,104.06,104.07,45700000.0
2008-06-18 21:25:00,104.075,104.085,104.065,104.075,23600000.0
2008-06-18 21:26:00,104.065,104.075,104.065,104.07,15000000.0
2008-06-18 21:27:00,104.065,104.08,104.06,104.06,53300000.0
2008-06-18 21:28:00,104.06,104.08,104.06,104.08,85700000.0
2008-06-18 21:29:00,104.085,104.085,104.05,104.05,62200000.0
2008-06-18 21:30:00,104.05,104.065,104.05,104.06,60900000.0
2008-06-18 21:31:00,104.06,104.075,104.055,104.065,46800000.0
2008-06-18 21:32:00,104.07,104.08,104.06,104.06,15400000.0
2008-06-18 21:33:00,104.07,104.08,104.06,104.065,32800000.0
2008-06-18 21:34:00,104.065,104.065,104.04,104.04,20600000.0
2008-06-18 21:35:00,104.05,104.06,104.045,104.045,37700000.0
2008-06-18 21:36:00,104.05,104.07,104.05,104.06,19600000.0
2008-06-18 21:37:00,104.065,104.07,104.045,104.045,20000000.0
2008-06-18 21:38:00,104.04,104.065,104.04,104.05,32700000.0
2008-06-18 21:39:00,104.055,104.075,104.05,104.065,40200000.0
2008-06-18 21:40:00,104.06,104.075,104.05,104.05,37100000.0
2008-06-18 21:41:00,104.06,104.065,104.06,104.065,11400000.0
2008-06-18 21:42:00,104.065,104.075,104.05,104.06,39400000.0
2008-06-18 21:43:00,104.06,104.07,104.045,104.05,48200000.0
2008-06-18 21:44:00,104.055,104.055,104.045,104.045,39600000.0
2008-06-18 21:45:00,104.05,104.065,104.04,104.045,44300000.0
2008-06-18 21:46:00,104.04,104.05,104.04,104.04,16200000.0
2008-06-18 21:47:00,104.04,104.05,104.04,104.04,20600000.0
2008-06-18 21:48:00,104.04,104.06,104.04,104.05,21000000.0
2008-06-18 21:49:00,104.045,104.065,104.045,104.055,32300000.0
2008-06-18 21:50:00,104.055,104.055,104.015,104.035,90800000.0
2008-06-18 21:51:00,104.035,104.045,104.015,104.04,44000000.0
2008-06-18 21:52:00,104.04,104.05,104.03,104.03,29600000.0
2008-06-18 21:53:00,104.04,104.04,104.02,104.025,21600000.0
2008-06-18 21:54:00,104.025,104.025,104.015,104.015,33400000.0
2008-06-18 21:55:00,104.01,104.015,104.01,104.015,6400000.0
2008-06-18 21:56:00,104.015,104.025,104.005,104.02,10400000.0
2008-06-18 21:57:00,104.015,104.02,104.015,104.015,6000000.0
2008-06-18 21:58:00,104.015,104.025,104.01,104.025,13600000.0
2008-06-18 21:59:00,104.025,104.035,104.02,104.03,32400000.0
2008-06-18 22:00:00,104.025,104.045,104.02,104.045,40100000.0
2008-06-18 22:01:00,104.045,104.05,104.04,104.045,16400000.0
2008-06-18 22:02:00,104.04,104.05,104.04,104.045,15000000.0
2008-06-18 22:03:00,104.045,104.055,104.04,104.045,19300000.0
2008-06-18 22:04:00,104.05,104.07,104.045,104.07,47400000.0
2008-06-18 22:05:00,104.07,104.075,104.06,104.065,28300000.0
2008-06-18 22:06:00,104.06,104.07,104.055,104.065,12500000.0
2008-06-18 22:07:00,104.075,104.075,104.06,104.06,4000000.0
2008-06-18 22:08:00,104.06,104.075,104.06,104.07,17800000.0
2008-06-18 22:09:00,104.07,104.08,104.05,104.06,74500000.0
2008-06-18 22:10:00,104.06,104.075,104.02,104.02,24600000.0
2008-06-18 22:11:00,104.02,104.05,104.015,104.03,35200000.0
2008-06-18 22:12:00,104.03,104.045,104.025,104.045,38200000.0
2008-06-18 22:13:00,104.045,104.06,104.045,104.06,7000000.0
2008-06-18 22:14:00,104.055,104.055,104.055,104.055,2000000.0
2008-06-18 22:15:00,104.04,104.055,104.04,104.04,29100000.0
2008-06-18 22:16:00,104.04,104.08,104.04,104.075,14500000.0
2008-06-18 22:17:00,104.07,104.075,104.045,104.045,18500000.0
2008-06-18 22:18:00,104.045,104.05,104.04,104.045,13000000.0
2008-06-18 22:19:00,104.045,104.07,104.04,104.065,18000000.0
2008-06-18 22:20:00,104.065,104.08,104.06,104.08,15000000.0
2008-06-18 22:21:00,104.08,104.105,104.08,104.09,46000000.0
2008-06-18 22:22:00,104.095,104.095,104.075,104.09,54000000.0
2008-06-18 22:23:00,104.095,104.12,104.09,104.105,24000000.0
2008-06-18 22:24:00,104.105,104.11,104.1,104.11,25400000.0
2008-06-18 22:25:00,104.11,104.12,104.1,104.1,15500000.0
2008-06-18 22:26:00,104.105,104.105,104.105,104.105,3000000.0
2008-06-18 22:27:00,104.105,104.11,104.09,104.105,36400000.0
2008-06-18 22:28:00,104.1,104.1,104.09,104.09,7000000.0
2008-06-18 22:29:00,104.085,104.095,104.085,104.095,9000000.0
2008-06-18 22:30:00,104.1,104.105,104.085,104.1,18000000.0
2008-06-18 22:31:00,104.1,104.1,104.09,104.09,15500000.0
2008-06-18 22:32:00,104.095,104.1,104.09,104.09,22000000.0
2008-06-18 22:33:00,104.085,104.11,104.085,104.095,56600000.0
2008-06-18 22:34:00,104.095,104.11,104.08,104.1,51700000.0
2008-06-18 22:35:00,104.1,104.105,104.1,104.105,15000000.0
2008-06-18 22:36:00,104.105,104.105,104.1,104.105,7000000.0
2008-06-18 22:37:00,104.1,104.105,104.095,104.105,14900000.0
2008-06-18 22:38:00,104.1,104.115,104.095,104.115,35600000.0
2008-06-18 22:39:00,104.115,104.115,104.115,104.115,2000000.0
2008-06-18 22:40:00,104.115,104.12,104.115,104.115,10000000.0
2008-06-18 22:41:00,104.115,104.125,104.115,104.12,17100000.0
2008-06-18 22:42:00,104.12,104.125,104.11,104.11,27000000.0
2008-06-18 22:43:00,104.11,104.12,104.11,104.12,8100000.0
2008-06-18 22:44:00,104.115,104.125,104.11,104.115,19200000.0
2008-06-18 22:45:00,104.125,104.135,104.125,104.135,10000000.0
2008-06-18 22:46:00,104.125,104.15,104.095,104.095,70900000.0
2008-06-18 22:47:00,104.095,104.12,104.095,104.115,30700000.0
2008-06-18 22:48:00,104.115,104.14,104.1,104.11,48600000.0
2008-06-18 22:49:00,104.11,104.12,104.1,104.11,36800000.0
2008-06-18 22:50:00,104.115,104.12,104.09,104.095,35900000.0
2008-06-18 22:51:00,104.1,104.1,104.09,104.09,31900000.0
2008-06-18 22:52:00,104.09,104.1,104.09,104.1,19900000.0
2008-06-18 22:53:00,104.095,104.1,104.085,104.09,26000000.0
2008-06-18 22:54:00,104.09,104.1,104.09,104.095,13000000.0
2008-06-18 22:55:00,104.095,104.095,104.08,104.085,10000000.0
2008-06-18 22:56:00,104.085,104.1,104.085,104.1,15000000.0
2008-06-18 22:57:00,104.095,104.105,104.095,104.1,10000000.0
2008-06-18 22:58:00,104.105,104.105,104.1,104.1,6000000.0
2008-06-18 22:59:00,104.095,104.115,104.095,104.095,27400000.0
2008-06-18 23:00:00,104.1,104.1,104.07,104.07,12800000.0
2008-06-18 23:01:00,104.05,104.07,104.02,104.02,149800000.0
2008-06-18 23:02:00,104.01,104.04,104.01,104.04,153800000.0
2008-06-18 23:03:00,104.04,104.05,104.03,104.04,67500000.0
2008-06-18 23:04:00,104.04,104.05,104.03,104.03,13000000.0
2008-06-18 23:05:00,104.03,104.065,104.03,104.05,33000000.0
2008-06-18 23:06:00,104.05,104.065,104.045,104.045,9000000.0
2008-06-18 23:07:00,104.05,104.05,104.05,104.05,2000000.0
2008-06-18 23:08:00,104.03,104.075,104.03,104.06,30800000.0
2008-06-18 23:09:00,104.06,104.065,104.055,104.055,15800000.0
2008-06-18 23:10:00,104.055,104.055,104.055,104.055,1000000.0
2008-06-18 23:11:00,104.06,104.06,104.06,104.06,2000000.0
2008-06-18 23:12:00,104.035,104.065,104.035,104.06,6000000.0
2008-06-18 23:13:00,104.04,104.04,104.04,104.04,24000000.0
2008-06-18 23:14:00,104.06,104.06,104.035,104.04,18800000.0
2008-06-18 23:15:00,104.04,104.065,104.04,104.065,6100000.0
2008-06-18 23:16:00,104.05,104.065,104.05,104.06,12400000.0
2008-06-18 23:17:00,104.05,104.055,104.04,104.055,22800000.0
2008-06-18 23:18:00,104.055,104.085,104.055,104.085,20000000.0
2008-06-18 23:19:00,104.08,104.08,104.04,104.04,48900000.0
2008-06-18 23:20:00,104.04,104.04,103.99,103.99,27200000.0
2008-06-18 23:21:00,103.99,104.005,103.98,104.0,25400000.0
2008-06-18 23:22:00,104.005,104.01,104.005,104.005,9000000.0
2008-06-18 23:23:00,104.01,104.015,104.01,104.015,3000000.0
2008-06-18 23:24:00,104.015,104.015,104.005,104.005,4000000.0
2008-06-18 23:25:00,104.015,104.015,104.01,104.015,6400000.0
2008-06-18 23:26:00,104.01,104.01,104.0,104.005,10400000.0
2008-06-18 23:27:00,104.0,104.005,103.99,104.005,14800000.0
2008-06-18 23:28:00,104.0,104.005,103.99,104.005,25800000.0
2008-06-18 23:29:00,104.0,104.0,104.0,104.0,2000000.0
2008-06-18 23:30:00,104.005,104.03,103.97,103.98,69800000.0
2008-06-18 23:31:00,103.98,103.98,103.98,103.98,10600000.0
2008-06-18 23:32:00,103.98,103.98,103.97,103.98,30900000.0
2008-06-18 23:33:00,103.98,104.03,103.97,103.99,151000000.0
2008-06-18 23:34:00,103.99,104.03,103.99,104.01,50100000.0
2008-06-18 23:35:00,104.01,104.03,104.01,104.03,19800000.0
2008-06-18 23:36:00,104.03,104.03,104.0,104.01,62100000.0
2008-06-18 23:37:00,104.01,104.02,104.01,104.02,3900000.0
2008-06-18 23:38:00,104.01,104.02,104.0,104.0,36400000.0
2008-06-18 23:39:00,104.0,104.02,104.0,104.0,92200001.0
2008-06-18 23:40:00,104.0,104.0,104.0,104.0,176900000.0
2008-06-18 23:41:00,104.0,104.01,103.99,103.99,21500000.0
2008-06-18 23:42:00,103.99,104.0,103.99,103.99,28400000.0
2008-06-18 23:43:00,103.99,104.02,103.98,103.99,31600000.0
2008-06-18 23:44:00,104.0,104.0,103.99,103.99,10300000.0
2008-06-18 23:45:00,103.98,103.98,103.98,103.98,25400000.0
2008-06-18 23:46:00,103.99,104.0,103.99,103.99,26200000.0
2008-06-18 23:47:00,103.99,104.03,103.99,104.02,35600000.0
2008-06-18 23:48:00,104.03,104.04,104.01,104.03,24800000.0
2008-06-18 23:49:00,104.01,104.03,103.98,104.01,35300000.0
2008-06-18 23:50:00,103.98,104.03,103.98,104.02,34700000.0
2008-06-18 23:51:00,104.02,104.03,104.01,104.01,53000000.0
2008-06-18 23:52:00,104.01,104.03,104.01,104.01,27200000.0
2008-06-18 23:53:00,104.03,104.03,103.99,104.01,21900000.0
2008-06-18 23:54:00,103.98,104.02,103.98,104.01,39800000.0
2008-06-18 23:55:00,103.98,104.02,103.98,104.01,37900000.0
2008-06-18 23:56:00,104.01,104.01,103.98,104.01,26700000.0
2008-06-18 23:57:00,103.98,104.01,103.98,104.01,15300000.0
2008-06-18 23:58:00,103.98,104.01,103.97,103.97,54500000.0
2008-06-18 23:59:00,103.97,104.02,103.97,103.97,47200000.0
2008-06-19 00:00:00,103.97,104.01,103.97,104.01,101700000.0
2008-06-19 00:01:00,104.02,104.02,104.01,104.01,47500000.0
2008-06-19 00:02:00,103.99,104.02,103.99,104.01,22500000.0
2008-06-19 00:03:00,104.01,104.02,104.01,104.015,43000000.0
2008-06-19 00:04:00,104.015,104.015,104.0,104.0,15600000.0
2008-06-19 00:05:00,104.01,104.02,104.01,104.02,14700000.0
2008-06-19 00:06:00,104.01,104.01,104.01,104.01,5700000.0
2008-06-19 00:07:00,104.01,104.03,104.0,104.005,173900000.0
2008-06-19 00:08:00,104.01,104.01,104.0,104.01,83100000.0
2008-06-19 00:09:00,104.01,104.02,104.0,104.0,27200000.0
2008-06-19 00:10:00,104.0,104.01,103.99,104.01,21900000.0
2008-06-19 00:11:00,104.0,104.0,104.0,104.0,29600000.0
2008-06-19 00:12:00,103.99,103.99,103.99,103.99,12100000.0
2008-06-19 00:13:00,103.995,104.01,103.995,104.01,10300000.0
2008-06-19 00:14:00,104.01,104.01,104.0,104.0,8800000.0
2008-06-19 00:15:00,104.0,104.005,104.0,104.0,43000000.0
2008-06-19 00:16:00,104.0,104.02,104.0,104.0,40200000.0
2008-06-19 00:17:00,104.0,104.02,103.995,103.995,48000000.0
2008-06-19 00:18:00,104.0,104.02,103.99,104.01,83300000.0
2008-06-19 00:19:00,104.01,104.01,103.99,104.0,19400000.0
2008-06-19 00:20:00,104.0,104.02,104.0,104.01,125800000.0
2008-06-19 00:21:00,104.01,104.01,103.99,104.0,33500000.0
2008-06-19 00:22:00,103.99,103.99,103.99,103.99,6200000.0
2008-06-19 00:23:00,104.0,104.0,103.99,104.0,63400000.0
2008-06-19 00:24:00,104.0,104.0,103.99,103.99,12700000.0
2008-06-19 00:25:00,103.99,103.99,103.99,103.99,15300000.0
2008-06-19 00:26:00,103.99,104.01,103.99,104.005,45700000.0
2008-06-19 00:27:00,104.01,104.03,104.01,104.02,22700000.0
2008-06-19 00:28:00,104.02,104.02,104.02,104.02,20000000.0
2008-06-19 00:29:00,104.02,104.02,104.02,104.02,5000000.0
2008-06-19 00:30:00,104.004,104.004,103.956,103.956,183200000.0
2008-06-19 00:31:00,104.02,104.02,104.02,104.02,10000000.0
2008-06-19 00:32:00,104.02,104.02,104.0,104.02,6000000.0
2008-06-19 00:33:00,104.02,104.02,104.02,104.02,9000000.0
2008-06-19 00:34:00,104.02,104.02,103.99,104.02,24200000.0
2008-06-19 00:35:00,104.02,104.02,104.02,104.02,5000000.0
2008-06-19 00:36:00,104.02,104.02,104.02,104.02,4000000.0
2008-06-19 00:37:00,104.02,104.02,104.02,104.02,8000000.0
2008-06-19 00:38:00,103.995,104.02,103.995,104.02,14000000.0
2008-06-19 00:39:00,104.02,104.02,104.02,104.02,1000000.0
2008-06-19 00:40:00,104.005,104.02,104.005,104.02,16000000.0
2008-06-19 00:41:00,104.02,104.02,104.02,104.02,9000000.0
2008-06-19 00:42:00,104.02,104.02,104.02,104.02,4000000.0
2008-06-19 00:43:00,104.02,104.02,104.02,104.02,3000000.0
2008-06-19 00:44:00,104.03,104.03,104.0,104.02,21300000.0
2008-06-19 00:45:00,104.02,104.05,104.02,104.025,69700000.0
2008-06-19 00:46:00,104.03,104.05,104.005,104.05,75500000.0
2008-06-19 00:47:00,104.05,104.06,104.04,104.04,117100000.0
2008-06-19 00:48:00,104.04,104.04,104.02,104.02,180800000.0
2008-06-19 00:49:00,104.02,104.08,104.02,104.05,109400000.0
2008-06-19 00:50:00,104.06,104.06,104.01,104.03,140900001.0
2008-06-19 00:51:00,104.03,104.03,104.03,104.03,12600000.0
2008-06-19 00:52:00,104.03,104.035,104.02,104.035,60500000.0
2008-06-19 00:53:00,104.03,104.03,104.03,104.03,5300000.0
2008-06-19 00:54:00,104.02,104.02,104.02,104.02,7800000.0
2008-06-19 00:55:00,104.02,104.035,104.02,104.03,45300000.0
2008-06-19 00:56:00,104.03,104.09,104.03,104.06,84800000.0
2008-06-19 00:57:00,104.055,104.06,104.04,104.05,79000000.0
2008-06-19 00:58:00,104.05,104.06,104.04,104.045,70700000.0
2008-06-19 00:59:00,104.05,104.05,104.045,104.045,9000000.0
2008-06-19 01:00:00,104.05,104.05,104.04,104.04,13900000.0
2008-06-19 01:01:00,104.04,104.06,104.04,104.05,45200000.0
2008-06-19 01:02:00,104.05,104.05,104.04,104.04,26100000.0
2008-06-19 01:03:00,104.04,104.06,104.04,104.04,132000000.0
2008-06-19 01:04:00,104.04,104.05,104.04,104.05,51600000.0
2008-06-19 01:05:00,104.05,104.06,104.04,104.055,143100000.0
2008-06-19 01:06:00,104.055,104.055,104.05,104.05,21100000.0
2008-06-19 01:07:00,104.05,104.05,104.015,104.015,7200000.0
2008-06-19 01:08:00,104.03,104.06,104.03,104.05,32100000.0
2008-06-19 01:09:00,104.04,104.05,104.04,104.05,21400000.0
2008-06-19 01:10:00,104.045,104.07,104.04,104.05,52100001.0
2008-06-19 01:11:00,104.055,104.08,104.055,104.06,46200000.0
2008-06-19 01:12:00,104.06,104.09,104.055,104.075,67800000.0
2008-06-19 01:13:00,104.075,104.09,104.06,104.06,149400000.0
2008-06-19 01:14:00,104.06,104.06,104.05,104.05,40600000.0
2008-06-19 01:15:00,104.05,104.06,104.05,104.06,25500000.0
2008-06-19 01:16:00,104.06,104.07,104.05,104.05,35800000.0
2008-06-19 01:17:00,104.05,104.06,104.05,104.05,41300000.0
2008-06-19 01:18:00,104.05,104.07,104.04,104.05,232000000.0
2008-06-19 01:19:00,104.06,104.09,104.06,104.085,400200000.0
2008-06-19 01:20:00,104.085,104.09,104.085,104.09,6000000.0
2008-06-19 01:21:00,104.095,104.1,104.09,104.1,17700000.0
2008-06-19 01:22:00,104.1,104.11,104.095,104.1,62200000.0
2008-06-19 01:23:00,104.1,104.12,104.075,104.08,115000000.0
2008-06-19 01:24:00,104.08,104.09,104.07,104.08,158200000.0
2008-06-19 01:25:00,104.07,104.09,104.07,104.08,98000000.0
2008-06-19 01:26:00,104.08,104.08,104.08,104.08,32100000.0
2008-06-19 01:27:00,104.08,104.1,104.08,104.09,33900000.0
2008-06-19 01:28:00,104.095,104.12,104.095,104.12,20700000.0
2008-06-19 01:29:00,104.12,104.12,104.11,104.11,11900000.0
2008-06-19 01:30:00,104.11,104.11,104.08,104.1,106900000.0
2008-06-19 01:31:00,104.1,104.12,104.1,104.11,41900000.0
2008-06-19 01:32:00,104.11,104.12,104.11,104.12,28500000.0
2008-06-19 01:33:00,104.12,104.13,104.11,104.13,18900000.0
2008-06-19 01:34:00,104.12,104.13,104.11,104.11,17000000.0
2008-06-19 01:35:00,104.11,104.12,104.11,104.12,18400000.0
2008-06-19 01:36:00,104.12,104.12,104.11,104.12,18000000.0
2008-06-19 01:37:00,104.12,104.13,104.11,104.11,40300000.0
2008-06-19 01:38:00,104.11,104.12,104.11,104.12,75600000.0
2008-06-19 01:39:00,104.11,104.11,104.11,104.11,19200000.0
2008-06-19 01:40:00,104.11,104.12,104.11,104.12,36100000.0
2008-06-19 01:41:00,104.12,104.12,104.11,104.11,29000000.0
2008-06-19 01:42:00,104.11,104.11,104.1,104.1,19500000.0
2008-06-19 01:43:00,104.1,104.11,104.1,104.11,18500000.0
2008-06-19 01:44:00,104.1,104.11,104.09,104.09,53900000.0
2008-06-19 01:45:00,104.095,104.11,104.09,104.1,49700000.0
2008-06-19 01:46:00,104.1,104.13,104.1,104.13,81500000.0
2008-06-19 01:47:00,104.13,104.13,104.11,104.11,29100000.0
2008-06-19 01:48:00,104.11,104.12,104.11,104.12,32400000.0
2008-06-19 01:49:00,104.12,104.13,104.11,104.13,35400000.0
2008-06-19 01:50:00,104.13,104.14,104.13,104.14,62800000.0
2008-06-19 01:51:00,104.14,104.17,104.14,104.16,119100000.0
2008-06-19 01:52:00,104.17,104.18,104.16,104.16,227000000.0
2008-06-19 01:53:00,104.16,104.16,104.14,104.15,186300000.0
2008-06-19 01:54:00,104.15,104.15,104.11,104.125,73800000.0
2008-06-19 01:55:00,104.125,104.16,104.125,104.15,97800000.0
2008-06-19 01:56:00,104.15,104.16,104.12,104.12,80600000.0
2008-06-19 01:57:00,104.13,104.13,104.1,104.1,181300000.0
2008-06-19 01:58:00,104.1,104.12,104.09,104.12,229100000.0
2008-06-19 01:59:00,104.11,104.11,104.1,104.1,59800000.0
2008-06-19 02:00:00,104.1,104.14,104.08,104.14,533700001.0
2008-06-19 02:01:00,104.14,104.205,104.13,104.2,118000000.0
2008-06-19 02:02:00,104.19,104.245,104.165,104.24,127700000.0
2008-06-19 02:03:00,104.23,104.25,104.18,104.185,76600000.0
2008-06-19 02:04:00,104.185,104.2,104.15,104.17,105200000.0
2008-06-19 02:05:00,104.175,104.19,104.145,104.17,86900000.0
2008-06-19 02:06:00,104.17,104.19,104.165,104.18,64800000.0
2008-06-19 02:07:00,104.185,104.205,104.17,104.185,87600000.0
2008-06-19 02:08:00,104.185,104.185,104.155,104.18,64800000.0
2008-06-19 02:09:00,104.185,104.185,104.165,104.17,41900000.0
2008-06-19 02:10:00,104.175,104.18,104.16,104.17,45900000.0
2008-06-19 02:11:00,104.17,104.18,104.16,104.17,39300000.0
2008-06-19 02:12:00,104.165,104.195,104.165,104.195,38000000.0
2008-06-19 02:13:00,104.195,104.22,104.19,104.19,120500000.0
2008-06-19 02:14:00,104.19,104.22,104.18,104.205,118100000.0
2008-06-19 02:15:00,104.2,104.2,104.13,104.13,113600000.0
2008-06-19 02:16:00,104.14,104.16,104.12,104.16,121600000.0
2008-06-19 02:17:00,104.16,104.17,104.135,104.15,86200000.0
2008-06-19 02:18:00,104.15,104.16,104.11,104.155,87000000.0
2008-06-19 02:19:00,104.15,104.17,104.13,104.15,58400000.0
2008-06-19 02:20:00,104.145,104.155,104.13,104.15,25300000.0
2008-06-19 02:21:00,104.15,104.185,104.15,104.185,26400000.0
2008-06-19 02:22:00,104.18,104.185,104.155,104.165,38000000.0
2008-06-19 02:23:00,104.16,104.17,104.13,104.14,67800000.0
2008-06-19 02:24:00,104.14,104.16,104.14,104.155,29100000.0
2008-06-19 02:25:00,104.155,104.18,104.155,104.165,36800000.0
2008-06-19 02:26:00,104.16,104.2,104.155,104.19,48100000.0
2008-06-19 02:27:00,104.19,104.22,104.18,104.22,62800000.0
2008-06-19 02:28:00,104.22,104.23,104.2,104.22,74000000.0
2008-06-19 02:29:00,104.22,104.23,104.2,104.215,67500000.0
2008-06-19 02:30:00,104.21,104.21,104.175,104.175,64800000.0
2008-06-19 02:31:00,104.17,104.2,104.165,104.17,66500000.0
2008-06-19 02:32:00,104.17,104.18,104.15,104.17,43000000.0
2008-06-19 02:33:00,104.175,104.175,104.16,104.16,41000000.0
2008-06-19 02:34:00,104.16,104.175,104.14,104.14,83400000.0
2008-06-19 02:35:00,104.14,104.16,104.125,104.15,67700000.0
2008-06-19 02:36:00,104.15,104.165,104.14,104.16,48000000.0
2008-06-19 02:37:00,104.16,104.17,104.155,104.17,75500000.0
2008-06-19 02:38:00,104.175,104.19,104.17,104.185,30400000.0
2008-06-19 02:39:00,104.19,104.21,104.165,104.165,46000000.0
2008-06-19 02:40:00,104.17,104.21,104.17,104.205,39800000.0
2008-06-19 02:41:00,104.21,104.23,104.2,104.205,56800000.0
2008-06-19 02:42:00,104.2,104.2,104.185,104.19,40300000.0
2008-06-19 02:43:00,104.19,104.2,104.18,104.19,77300000.0
2008-06-19 02:44:00,104.195,104.21,104.19,104.205,19000000.0
2008-06-19 02:45:00,104.205,104.21,104.2,104.2,41000000.0
2008-06-19 02:46:00,104.2,104.215,104.175,104.195,96200000.0
2008-06-19 02:47:00,104.2,104.21,104.19,104.21,45900000.0
2008-06-19 02:48:00,104.205,104.225,104.205,104.22,22100000.0
2008-06-19 02:49:00,104.22,104.22,104.21,104.22,9600000.0
2008-06-19 02:50:00,104.225,104.225,104.205,104.22,48500000.0
2008-06-19 02:51:00,104.22,104.245,104.22,104.235,77300000.0
2008-06-19 02:52:00,104.23,104.25,104.23,104.25,31800000.0
2008-06-19 02:53:00,104.255,104.26,104.245,104.245,35200000.0
2008-06-19 02:54:00,104.245,104.27,104.245,104.265,67600000.0
2008-06-19 02:55:00,104.265,104.28,104.245,104.27,80400000.0
2008-06-19 02:56:00,104.27,104.27,104.235,104.24,77600000.0
2008-06-19 02:57:00,104.235,104.25,104.22,104.24,73900000.0
2008-06-19 02:58:00,104.235,104.25,104.23,104.24,48400000.0
2008-06-19 02:59:00,104.245,104.285,104.24,104.27,67500000.0
2008-06-19 03:00:00,104.27,104.27,104.235,104.245,81200000.0
2008-06-19 03:01:00,104.25,104.25,104.2,104.21,91000000.0
2008-06-19 03:02:00,104.22,104.22,104.205,104.205,40000000.0
2008-06-19 03:03:00,104.21,104.22,104.19,104.21,52600000.0
2008-06-19 03:04:00,104.21,104.23,104.19,104.2,74600000.0
2008-06-19 03:05:00,104.2,104.21,104.185,104.185,38800000.0
2008-06-19 03:06:00,104.185,104.185,104.16,104.16,44400000.0
2008-06-19 03:07:00,104.145,104.19,104.13,104.18,62900000.0
2008-06-19 03:08:00,104.18,104.195,104.14,104.18,63500000.0
2008-06-19 03:09:00,104.18,104.21,104.17,104.17,64100000.0
2008-06-19 03:10:00,104.17,104.17,104.14,104.15,66800000.0
2008-06-19 03:11:00,104.15,104.15,104.13,104.13,83000000.0
2008-06-19 03:12:00,104.13,104.145,104.13,104.145,41900000.0
2008-06-19 03:13:00,104.145,104.17,104.145,104.16,48700000.0
2008-06-19 03:14:00,104.16,104.165,104.155,104.155,41200000.0
2008-06-19 03:15:00,104.155,104.165,104.15,104.16,11000000.0
2008-06-19 03:16:00,104.16,104.17,104.145,104.145,35100000.0
2008-06-19 03:17:00,104.15,104.155,104.115,104.115,115800000.0
2008-06-19 03:18:00,104.12,104.145,104.115,104.12,57000000.0
2008-06-19 03:19:00,104.125,104.155,104.125,104.135,59000000.0
2008-06-19 03:20:00,104.135,104.175,104.135,104.165,60200000.0
2008-06-19 03:21:00,104.16,104.2,104.155,104.175,61700000.0
2008-06-19 03:22:00,104.18,104.2,104.16,104.16,89900000.0
2008-06-19 03:23:00,104.16,104.17,104.16,104.165,22000000.0
2008-06-19 03:24:00,104.17,104.175,104.16,104.16,24500000.0
2008-06-19 03:25:00,104.16,104.16,104.145,104.15,31100000.0
2008-06-19 03:26:00,104.155,104.19,104.155,104.18,30400000.0
2008-06-19 03:27:00,104.19,104.19,104.18,104.185,9000000.0
2008-06-19 03:28:00,104.19,104.195,104.17,104.185,30400000.0
2008-06-19 03:29:00,104.2,104.2,104.17,104.18,59600000.0
2008-06-19 03:30:00,104.19,104.195,104.18,104.185,21100000.0
2008-06-19 03:31:00,104.185,104.19,104.175,104.19,18900000.0
2008-06-19 03:32:00,104.185,104.2,104.18,104.19,44300000.0
2008-06-19 03:33:00,104.185,104.19,104.18,104.19,52200000.0
2008-06-19 03:34:00,104.185,104.185,104.17,104.18,43100000.0
2008-06-19 03:35:00,104.185,104.2,104.175,104.19,43300000.0
2008-06-19 03:36:00,104.19,104.19,104.18,104.18,43200000.0
2008-06-19 03:37:00,104.18,104.19,104.17,104.17,58200000.0
2008-06-19 03:38:00,104.17,104.17,104.155,104.165,28700000.0
2008-06-19 03:39:00,104.16,104.19,104.16,104.165,71900000.0
2008-06-19 03:40:00,104.16,104.18,104.16,104.17,51000000.0
2008-06-19 03:41:00,104.17,104.17,104.155,104.165,40400000.0
2008-06-19 03:42:00,104.16,104.17,104.155,104.165,31800000.0
2008-06-19 03:43:00,104.165,104.17,104.145,104.16,54100000.0
2008-06-19 03:44:00,104.16,104.175,104.15,104.165,76100000.0
2008-06-19 03:45:00,104.17,104.2,104.17,104.2,47900000.0
2008-06-19 03:46:00,104.2,104.23,104.2,104.23,42100000.0
2008-06-19 03:47:00,104.22,104.24,104.22,104.23,72200000.0
2008-06-19 03:48:00,104.23,104.25,104.22,104.24,75300000.0
2008-06-19 03:49:00,104.23,104.24,104.23,104.235,47700000.0
2008-06-19 03:50:00,104.24,104.265,104.23,104.25,91100000.0
2008-06-19 03:51:00,104.26,104.27,104.25,104.27,71600000.0
2008-06-19 03:52:00,104.265,104.275,104.25,104.25,57800000.0
2008-06-19 03:53:00,104.25,104.25,104.215,104.24,34000000.0
2008-06-19 03:54:00,104.245,104.245,104.22,104.23,44600000.0
2008-06-19 03:55:00,104.23,104.23,104.195,104.195,52400000.0
2008-06-19 03:56:00,104.19,104.23,104.18,104.23,55000000.0
2008-06-19 03:57:00,104.23,104.25,104.21,104.245,21000000.0
2008-06-19 03:58:00,104.24,104.245,104.21,104.21,20000000.0
2008-06-19 03:59:00,104.215,104.225,104.21,104.225,15000000.0
2008-06-19 04:00:00,104.225,104.235,104.22,104.225,41000000.0
2008-06-19 04:01:00,104.225,104.24,104.2,104.22,64300000.0
2008-06-19 04:02:00,104.23,104.25,104.205,104.21,64900000.0
2008-06-19 04:03:00,104.205,104.23,104.2,104.215,64000000.0
2008-06-19 04:04:00,104.215,104.22,104.19,104.215,40000000.0
2008-06-19 04:05:00,104.21,104.215,104.17,104.17,79000000.0
2008-06-19 04:06:00,104.17,104.175,104.115,104.15,74000000.0
2008-06-19 04:07:00,104.165,104.185,104.14,104.185,48200000.0
2008-06-19 04:08:00,104.2,104.21,104.2,104.205,40600000.0
2008-06-19 04:09:00,104.21,104.21,104.185,104.19,29700000.0
2008-06-19 04:10:00,104.19,104.215,104.185,104.19,45900000.0
2008-06-19 04:11:00,104.19,104.205,104.185,104.2,25000000.0
2008-06-19 04:12:00,104.2,104.2,104.19,104.195,15000000.0
2008-06-19 04:13:00,104.19,104.195,104.19,104.19,6200000.0
2008-06-19 04:14:00,104.195,104.195,104.185,104.19,8400000.0
2008-06-19 04:15:00,104.195,104.22,104.19,104.205,11000000.0
2008-06-19 04:16:00,104.21,104.23,104.21,104.22,22700000.0
2008-06-19 04:17:00,104.23,104.23,104.23,104.23,14200000.0
2008-06-19 04:18:00,104.23,104.23,104.22,104.23,31300000.0
2008-06-19 04:19:00,104.225,104.23,104.22,104.23,6300000.0
2008-06-19 04:20:00,104.23,104.235,104.225,104.23,23900000.0
2008-06-19 04:21:00,104.23,104.24,104.22,104.23,29800000.0
2008-06-19 04:22:00,104.23,104.23,104.2,104.22,28100000.0
2008-06-19 04:23:00,104.225,104.23,104.22,104.225,12000000.0
2008-06-19 04:24:00,104.225,104.225,104.225,104.225,1000000.0
2008-06-19 04:25:00,104.215,104.22,104.19,104.2,32800000.0
2008-06-19 04:26:00,104.2,104.205,104.19,104.2,35600000.0
2008-06-19 04:27:00,104.2,104.225,104.195,104.195,82400000.0
2008-06-19 04:28:00,104.2,104.21,104.195,104.205,70600000.0
2008-06-19 04:29:00,104.205,104.215,104.2,104.21,44200000.0
2008-06-19 04:30:00,104.21,104.215,104.19,104.19,27000000.0
2008-06-19 04:31:00,104.195,104.195,104.16,104.17,46000000.0
2008-06-19 04:32:00,104.165,104.18,104.16,104.175,27000000.0
2008-06-19 04:33:00,104.18,104.185,104.18,104.185,3000000.0
2008-06-19 04:34:00,104.195,104.195,104.185,104.19,21000000.0
2008-06-19 04:35:00,104.19,104.195,104.185,104.19,12000000.0
2008-06-19 04:36:00,104.185,104.205,104.185,104.205,17000000.0
2008-06-19 04:37:00,104.21,104.235,104.21,104.23,53000000.0
2008-06-19 04:38:00,104.235,104.235,104.22,104.225,13800000.0
2008-06-19 04:39:00,104.225,104.235,104.225,104.235,11800000.0
2008-06-19 04:40:00,104.235,104.255,104.22,104.235,45400000.0
2008-06-19 04:41:00,104.235,104.25,104.235,104.25,9000000.0
2008-06-19 04:42:00,104.25,104.255,104.245,104.25,17000000.0
2008-06-19 04:43:00,104.255,104.255,104.255,104.255,3000000.0
2008-06-19 04:44:00,104.24,104.255,104.24,104.25,15600000.0
2008-06-19 04:45:00,104.255,104.255,104.255,104.255,1000000.0
2008-06-19 04:46:00,104.25,104.25,104.24,104.24,7000000.0
2008-06-19 04:47:00,104.235,104.235,104.235,104.235,3000000.0
2008-06-19 04:48:00,104.23,104.235,104.2,104.205,39000000.0
2008-06-19 04:49:00,104.2,104.215,104.195,104.215,17000000.0
2008-06-19 04:50:00,104.215,104.215,104.19,104.19,9000000.0
2008-06-19 04:51:00,104.19,104.205,104.19,104.2,21000000.0
2008-06-19 04:52:00,104.205,104.205,104.2,104.2,15000000.0
2008-06-19 04:53:00,104.2,104.205,104.19,104.19,15400000.0
2008-06-19 04:54:00,104.19,104.205,104.19,104.19,31500000.0
2008-06-19 04:55:00,104.19,104.2,104.185,104.19,22900000.0
2008-06-19 04:56:00,104.19,104.19,104.185,104.185,7300000.0
2008-06-19 04:57:00,104.185,104.19,104.18,104.185,13700000.0
2008-06-19 04:58:00,104.18,104.185,104.16,104.17,25600000.0
2008-06-19 04:59:00,104.17,104.2,104.17,104.18,38900000.0
2008-06-19 05:00:00,104.18,104.2,104.18,104.19,36600000.0
2008-06-19 05:01:00,104.2,104.2,104.18,104.185,34900000.0
2008-06-19 05:02:00,104.185,104.19,104.18,104.18,13000000.0
2008-06-19 05:03:00,104.18,104.19,104.18,104.18,23700000.0
2008-06-19 05:04:00,104.18,104.185,104.17,104.18,9900000.0
2008-06-19 05:05:00,104.18,104.2,104.18,104.19,45800000.0
2008-06-19 05:06:00,104.19,104.205,104.19,104.205,81600000.0
2008-06-19 05:07:00,104.2,104.205,104.195,104.2,32700000.0
2008-06-19 05:08:00,104.2,104.2,104.185,104.19,33200000.0
2008-06-19 05:09:00,104.185,104.195,104.17,104.19,24000000.0
2008-06-19 05:10:00,104.19,104.19,104.18,104.18,9300000.0
2008-06-19 05:11:00,104.17,104.17,104.17,104.17,20100000.0
2008-06-19 05:12:00,104.17,104.18,104.17,104.18,84400000.0
2008-06-19 05:13:00,104.18,104.18,104.17,104.18,40200000.0
2008-06-19 05:14:00,104.18,104.18,104.17,104.175,14200000.0
2008-06-19 05:15:00,104.17,104.18,104.155,104.16,66400000.0
2008-06-19 05:16:00,104.16,104.205,104.16,104.19,54400000.0
2008-06-19 05:17:00,104.185,104.225,104.185,104.225,14000000.0
2008-06-19 05:18:00,104.23,104.23,104.2,104.2,29000000.0
2008-06-19 05:19:00,104.205,104.215,104.19,104.19,18900000.0
2008-06-19 05:20:00,104.19,104.205,104.19,104.205,32100000.0
2008-06-19 05:21:00,104.21,104.23,104.21,104.22,55500000.0
2008-06-19 05:22:00,104.225,104.23,104.215,104.225,33000000.0
2008-06-19 05:23:00,104.225,104.245,104.22,104.24,77000000.0
2008-06-19 05:24:00,104.245,104.25,104.235,104.245,73000000.0
2008-06-19 05:25:00,104.25,104.25,104.22,104.22,19000000.0
2008-06-19 05:26:00,104.22,104.22,104.215,104.215,20000000.0
2008-06-19 05:27:00,104.22,104.225,104.215,104.22,21000000.0
2008-06-19 05:28:00,104.22,104.22,104.21,104.215,19000000.0
2008-06-19 05:29:00,104.215,104.225,104.215,104.22,20200000.0
2008-06-19 05:30:00,104.22,104.22,104.205,104.21,9000000.0
2008-06-19 05:31:00,104.21,104.215,104.205,104.21,24300000.0
2008-06-19 05:32:00,104.21,104.22,104.21,104.215,30300000.0
2008-06-19 05:33:00,104.215,104.22,104.215,104.22,6000000.0
2008-06-19 05:34:00,104.215,104.215,104.2,104.2,6700000.0
2008-06-19 05:35:00,104.22,104.22,104.205,104.21,26900000.0
2008-06-19 05:36:00,104.21,104.215,104.205,104.215,10400000.0
2008-06-19 05:37:00,104.22,104.225,104.215,104.225,35000000.0
2008-06-19 05:38:00,104.225,104.27,104.225,104.23,119500000.0
2008-06-19 05:39:00,104.25,104.26,104.25,104.25,51100000.0
2008-06-19 05:40:00,104.26,104.265,104.25,104.255,53300000.0
2008-06-19 05:41:00,104.255,104.275,104.255,104.26,46800000.0
2008-06-19 05:42:00,104.26,104.26,104.25,104.26,18000000.0
2008-06-19 05:43:00,104.255,104.255,104.24,104.25,26700000.0
2008-06-19 05:44:00,104.255,104.255,104.24,104.24,26100000.0
2008-06-19 05:45:00,104.24,104.24,104.235,104.24,21700000.0
2008-06-19 05:46:00,104.24,104.24,104.23,104.23,17100000.0
2008-06-19 05:47:00,104.235,104.235,104.23,104.235,4400000.0
2008-06-19 05:48:00,104.235,104.235,104.185,104.21,59900000.0
2008-06-19 05:49:00,104.21,104.245,104.21,104.23,50600000.0
2008-06-19 05:50:00,104.23,104.23,104.205,104.215,24800000.0
2008-06-19 05:51:00,104.21,104.22,104.21,104.21,17000000.0
2008-06-19 05:52:00,104.215,104.23,104.215,104.23,61800000.0
2008-06-19 05:53:00,104.23,104.24,104.22,104.22,86500000.0
2008-06-19 05:54:00,104.23,104.23,104.21,104.21,38800000.0
2008-06-19 05:55:00,104.21,104.21,104.205,104.21,6600000.0
2008-06-19 05:56:00,104.215,104.23,104.2,104.22,43400000.0
2008-06-19 05:57:00,104.23,104.24,104.22,104.23,61900000.0
2008-06-19 05:58:00,104.24,104.24,104.23,104.235,135100000.0
2008-06-19 05:59:00,104.23,104.23,104.215,104.22,48900000.0
2008-06-19 06:00:00,104.22,104.23,104.22,104.23,38800000.0
2008-06-19 06:01:00,104.23,104.23,104.225,104.225,3300000.0
2008-06-19 06:02:00,104.23,104.23,104.2,104.21,42100000.0
2008-06-19 06:03:00,104.21,104.21,104.195,104.2,23600000.0
2008-06-19 06:04:00,104.2,104.22,104.2,104.21,48000000.0
2008-06-19 06:05:00,104.21,104.21,104.18,104.19,76000000.0
2008-06-19 06:06:00,104.19,104.2,104.18,104.19,56600000.0
2008-06-19 06:07:00,104.19,104.2,104.18,104.19,79500000.0
2008-06-19 06:08:00,104.19,104.19,104.18,104.19,20200000.0
2008-06-19 06:09:00,104.18,104.19,104.17,104.18,20100000.0
2008-06-19 06:10:00,104.17,104.18,104.17,104.18,20100000.0
2008-06-19 06:11:00,104.17,104.17,104.165,104.165,9600000.0
2008-06-19 06:12:00,104.17,104.195,104.17,104.19,74200000.0
2008-06-19 06:13:00,104.19,104.22,104.19,104.2,57200000.0
2008-06-19 06:14:00,104.2,104.22,104.2,104.21,23200000.0
2008-06-19 06:15:00,104.205,104.225,104.205,104.22,52100000.0
2008-06-19 06:16:00,104.22,104.23,104.22,104.22,51400000.0
2008-06-19 06:17:00,104.23,104.23,104.22,104.23,29300000.0
2008-06-19 06:18:00,104.23,104.25,104.23,104.24,24700000.0
2008-06-19 06:19:00,104.24,104.245,104.23,104.24,39900000.0
2008-06-19 06:20:00,104.24,104.245,104.23,104.245,16200000.0
2008-06-19 06:21:00,104.24,104.25,104.23,104.23,38500000.0
2008-06-19 06:22:00,104.235,104.245,104.22,104.23,75600000.0
2008-06-19 06:23:00,104.23,104.23,104.21,104.225,45100000.0
2008-06-19 06:24:00,104.225,104.23,104.215,104.215,9400000.0
2008-06-19 06:25:00,104.22,104.225,104.21,104.21,42400000.0
2008-06-19 06:26:00,104.21,104.22,104.2,104.215,23700000.0
2008-06-19 06:27:00,104.22,104.22,104.2,104.215,37300000.0
2008-06-19 06:28:00,104.22,104.22,104.2,104.21,40900000.0
2008-06-19 06:29:00,104.2,104.205,104.19,104.2,29500000.0
2008-06-19 06:30:00,104.205,104.21,104.19,104.19,42900000.0
2008-06-19 06:31:00,104.19,104.2,104.155,104.16,41200000.0
2008-06-19 06:32:00,104.155,104.165,104.14,104.165,33800000.0
2008-06-19 06:33:00,104.17,104.17,104.14,104.16,37600000.0
2008-06-19 06:34:00,104.16,104.18,104.15,104.15,50100000.0
2008-06-19 06:35:00,104.15,104.175,104.15,104.165,54500000.0
2008-06-19 06:36:00,104.17,104.215,104.165,104.18,30800000.0
2008-06-19 06:37:00,104.18,104.205,104.18,104.18,34800000.0
2008-06-19 06:38:00,104.18,104.19,104.18,104.19,11400000.0
2008-06-19 06:39:00,104.185,104.21,104.185,104.2,31700000.0
2008-06-19 06:40:00,104.205,104.22,104.2,104.215,25700000.0
2008-06-19 06:41:00,104.21,104.215,104.2,104.205,27900000.0
2008-06-19 06:42:00,104.21,104.215,104.19,104.19,45000000.0
2008-06-19 06:43:00,104.19,104.19,104.17,104.185,37600000.0
2008-06-19 06:44:00,104.18,104.18,104.165,104.17,20800000.0
2008-06-19 06:45:00,104.17,104.17,104.16,104.17,5800000.0
2008-06-19 06:46:00,104.17,104.17,104.17,104.17,4000000.0
2008-06-19 06:47:00,104.165,104.18,104.165,104.165,28600000.0
2008-06-19 06:48:00,104.165,104.175,104.165,104.17,11800000.0
2008-06-19 06:49:00,104.15,104.175,104.15,104.175,9600000.0
2008-06-19 06:50:00,104.17,104.18,104.155,104.17,30600000.0
2008-06-19 06:51:00,104.165,104.18,104.155,104.17,48500000.0
2008-06-19 06:52:00,104.165,104.17,104.14,104.145,32400000.0
2008-06-19 06:53:00,104.145,104.145,104.135,104.145,7000000.0
2008-06-19 06:54:00,104.145,104.145,104.135,104.14,19900000.0
2008-06-19 06:55:00,104.145,104.145,104.14,104.14,16300000.0
2008-06-19 06:56:00,104.15,104.15,104.145,104.145,25600000.0
2008-06-19 06:57:00,104.14,104.15,104.14,104.15,7200000.0
2008-06-19 06:58:00,104.16,104.165,104.14,104.15,32300000.0
2008-06-19 06:59:00,104.15,104.15,104.125,104.14,45400000.0
2008-06-19 07:00:00,104.14,104.15,104.125,104.125,35800000.0
2008-06-19 07:01:00,104.125,104.13,104.085,104.105,52800000.0
2008-06-19 07:02:00,104.105,104.12,104.085,104.085,55900000.0
2008-06-19 07:03:00,104.085,104.115,104.085,104.095,42100000.0
2008-06-19 07:04:00,104.105,104.13,104.095,104.125,43200000.0
2008-06-19 07:05:00,104.13,104.155,104.12,104.15,44100000.0
2008-06-19 07:06:00,104.155,104.16,104.135,104.15,28300000.0
2008-06-19 07:07:00,104.14,104.155,104.12,104.125,39400000.0
2008-06-19 07:08:00,104.135,104.135,104.11,104.11,23800000.0
2008-06-19 07:09:00,104.105,104.11,104.1,104.1,16000000.0
2008-06-19 07:10:00,104.1,104.14,104.1,104.13,42000000.0
2008-06-19 07:11:00,104.13,104.13,104.11,104.13,20000000.0
2008-06-19 07:12:00,104.13,104.15,104.13,104.14,15000000.0
2008-06-19 07:13:00,104.14,104.14,104.12,104.13,23300000.0
2008-06-19 07:14:00,104.125,104.125,104.12,104.125,4000000.0
2008-06-19 07:15:00,104.12,104.13,104.12,104.13,4000000.0
2008-06-19 07:16:00,104.145,104.15,104.13,104.14,22000000.0
2008-06-19 07:17:00,104.12,104.13,104.12,104.12,10200000.0
2008-06-19 07:18:00,104.12,104.13,104.11,104.12,14100000.0
2008-06-19 07:19:00,104.13,104.14,104.12,104.13,15000000.0
2008-06-19 07:20:00,104.13,104.13,104.115,104.12,10000000.0
2008-06-19 07:21:00,104.13,104.13,104.09,104.1,41400000.0
2008-06-19 07:22:00,104.11,104.13,104.095,104.13,37800000.0
2008-06-19 07:23:00,104.13,104.13,104.09,104.1,42100000.0
2008-06-19 07:24:00,104.095,104.1,104.06,104.09,118900000.0
2008-06-19 07:25:00,104.09,104.13,104.07,104.08,86800000.0
2008-06-19 07:26:00,104.08,104.12,104.055,104.09,83600000.0
2008-06-19 07:27:00,104.1,104.11,104.09,104.09,46100000.0
2008-06-19 07:28:00,104.1,104.12,104.09,104.11,37500000.0
2008-06-19 07:29:00,104.11,104.13,104.095,104.095,80600000.0
2008-06-19 07:30:00,104.095,104.115,104.095,104.105,29800000.0
2008-06-19 07:31:00,104.105,104.155,104.1,104.14,87500000.0
2008-06-19 07:32:00,104.14,104.18,104.14,104.17,63400000.0
2008-06-19 07:33:00,104.17,104.17,104.14,104.14,57500000.0
2008-06-19 07:34:00,104.145,104.16,104.14,104.145,58900000.0
2008-06-19 07:35:00,104.15,104.185,104.14,104.17,101200000.0
2008-06-19 07:36:00,104.17,104.17,104.155,104.17,53100000.0
2008-06-19 07:37:00,104.17,104.175,104.16,104.16,25900000.0
2008-06-19 07:38:00,104.165,104.175,104.15,104.17,54300000.0
2008-06-19 07:39:00,104.15,104.165,104.13,104.14,39800000.0
2008-06-19 07:40:00,104.135,104.145,104.09,104.11,55800000.0
2008-06-19 07:41:00,104.115,104.125,104.09,104.095,57900000.0
2008-06-19 07:42:00,104.09,104.13,104.09,104.11,35200000.0
2008-06-19 07:43:00,104.11,104.125,104.085,104.09,38400000.0
2008-06-19 07:44:00,104.09,104.135,104.08,104.1,78100000.0
2008-06-19 07:45:00,104.105,104.125,104.09,104.1,73400000.0
2008-06-19 07:46:00,104.09,104.115,104.085,104.105,56200000.0
2008-06-19 07:47:00,104.1,104.105,104.08,104.1,72000000.0
2008-06-19 07:48:00,104.105,104.11,104.08,104.095,57500000.0
2008-06-19 07:49:00,104.105,104.105,104.095,104.095,16000000.0
2008-06-19 07:50:00,104.095,104.105,104.08,104.095,44400000.0
2008-06-19 07:51:00,104.09,104.105,104.08,104.09,38600000.0
2008-06-19 07:52:00,104.09,104.115,104.075,104.09,41600000.0
2008-06-19 07:53:00,104.11,104.115,104.09,104.09,44000000.0
2008-06-19 07:54:00,104.095,104.105,104.07,104.075,35300000.0
2008-06-19 07:55:00,104.08,104.08,104.06,104.065,62600000.0
2008-06-19 07:56:00,104.065,104.065,104.05,104.06,30800000.0
2008-06-19 07:57:00,104.055,104.055,104.04,104.045,14200000.0
2008-06-19 07:58:00,104.05,104.07,104.05,104.065,20900000.0
2008-06-19 07:59:00,104.065,104.085,104.055,104.085,44800000.0
2008-06-19 08:00:00,104.09,104.115,104.08,104.11,76400000.0
2008-06-19 08:01:00,104.11,104.11,104.06,104.075,110000000.0
2008-06-19 08:02:00,104.07,104.07,104.045,104.06,144900000.0
2008-06-19 08:03:00,104.06,104.06,104.03,104.035,66100000.0
2008-06-19 08:04:00,104.035,104.05,104.03,104.035,33300000.0
2008-06-19 08:05:00,104.035,104.055,104.025,104.03,52000000.0
2008-06-19 08:06:00,104.03,104.04,104.0,104.015,71600000.0
2008-06-19 08:07:00,104.02,104.03,104.01,104.03,78200000.0
2008-06-19 08:08:00,104.03,104.07,104.01,104.05,137000000.0
2008-06-19 08:09:00,104.045,104.105,104.045,104.105,131200000.0
2008-06-19 08:10:00,104.1,104.12,104.09,104.09,101600000.0
2008-06-19 08:11:00,104.09,104.1,104.08,104.09,76900000.0
2008-06-19 08:12:00,104.09,104.105,104.08,104.085,110600000.0
2008-06-19 08:13:00,104.085,104.085,104.045,104.075,84600000.0
2008-06-19 08:14:00,104.075,104.075,104.055,104.065,76800000.0
2008-06-19 08:15:00,104.07,104.075,104.06,104.075,36600000.0
2008-06-19 08:16:00,104.07,104.08,104.065,104.075,50100000.0
2008-06-19 08:17:00,104.08,104.08,104.065,104.07,103700000.0
2008-06-19 08:18:00,104.07,104.07,104.04,104.055,57800000.0
2008-06-19 08:19:00,104.05,104.075,104.05,104.075,97300000.0
2008-06-19 08:20:00,104.075,104.09,104.065,104.09,98600000.0
2008-06-19 08:21:00,104.09,104.125,104.085,104.105,83000000.0
2008-06-19 08:22:00,104.14,104.14,104.09,104.09,103500000.0
2008-06-19 08:23:00,104.09,104.1,104.08,104.08,48300000.0
2008-06-19 08:24:00,104.075,104.08,104.055,104.06,93900000.0
2008-06-19 08:25:00,104.06,104.06,104.02,104.03,79000000.0
2008-06-19 08:26:00,104.03,104.045,104.025,104.035,128000000.0
2008-06-19 08:27:00,104.04,104.045,104.03,104.035,94000000.0
2008-06-19 08:28:00,104.03,104.05,104.03,104.04,66900000.0
2008-06-19 08:29:00,104.045,104.045,104.01,104.025,135900000.0
2008-06-19 08:30:00,104.025,104.06,104.025,104.04,52400000.0
2008-06-19 08:31:00,104.04,104.05,104.04,104.04,55400000.0
2008-06-19 08:32:00,104.04,104.05,104.03,104.04,46000000.0
2008-06-19 08:33:00,104.04,104.045,104.02,104.02,54700000.0
2008-06-19 08:34:00,104.04,104.05,104.01,104.015,86700000.0
2008-06-19 08:35:00,104.015,104.03,104.0,104.03,86700000.0
2008-06-19 08:36:00,104.03,104.045,104.02,104.02,84400000.0
2008-06-19 08:37:00,104.02,104.03,104.02,104.02,43000000.0
2008-06-19 08:38:00,104.025,104.03,104.0,104.0,82500000.0
2008-06-19 08:39:00,104.0,104.025,103.99,104.025,91300000.0
2008-06-19 08:40:00,104.025,104.04,104.0,104.04,84800000.0
2008-06-19 08:41:00,104.04,104.06,104.025,104.03,53000000.0
2008-06-19 08:42:00,104.03,104.05,104.03,104.05,38200000.0
2008-06-19 08:43:00,104.05,104.09,104.05,104.09,78000000.0
2008-06-19 08:44:00,104.09,104.1,104.02,104.04,143000000.0
2008-06-19 08:45:00,104.04,104.06,104.01,104.03,179300000.0
2008-06-19 08:46:00,104.03,104.08,104.03,104.08,139700000.0
2008-06-19 08:47:00,104.08,104.1,104.07,104.1,103400000.0
2008-06-19 08:48:00,104.1,104.11,104.08,104.09,80400000.0
2008-06-19 08:49:00,104.085,104.11,104.08,104.085,106500000.0
2008-06-19 08:50:00,104.09,104.095,104.04,104.05,125100000.0
2008-06-19 08:51:00,104.05,104.07,104.04,104.05,83000000.0
2008-06-19 08:52:00,104.06,104.07,104.03,104.05,102000000.0
2008-06-19 08:53:00,104.05,104.11,104.05,104.1,99300000.0
2008-06-19 08:54:00,104.1,104.11,104.08,104.08,87100000.0
2008-06-19 08:55:00,104.08,104.105,104.08,104.1,94300000.0
2008-06-19 08:56:00,104.1,104.11,104.1,104.11,89100000.0
2008-06-19 08:57:00,104.11,104.115,104.055,104.065,115100000.0
2008-06-19 08:58:00,104.06,104.105,104.06,104.075,99500000.0
2008-06-19 08:59:00,104.08,104.13,104.075,104.13,120300000.0
2008-06-19 09:00:00,104.12,104.14,104.1,104.1,80800000.0
2008-06-19 09:01:00,104.105,104.12,104.1,104.12,53700000.0
2008-06-19 09:02:00,104.12,104.13,104.1,104.1,81000000.0
2008-06-19 09:03:00,104.1,104.12,104.09,104.09,79700000.0
2008-06-19 09:04:00,104.09,104.1,104.09,104.09,42700000.0
2008-06-19 09:05:00,104.09,104.11,104.08,104.08,95600000.0
2008-06-19 09:06:00,104.08,104.09,104.06,104.08,44400000.0
2008-06-19 09:07:00,104.08,104.09,104.02,104.03,130500000.0
2008-06-19 09:08:00,104.03,104.05,104.025,104.04,46800000.0
2008-06-19 09:09:00,104.03,104.04,104.01,104.01,73700000.0
2008-06-19 09:10:00,104.01,104.02,103.99,104.01,98200000.0
2008-06-19 09:11:00,104.01,104.01,103.96,103.985,142100000.0
2008-06-19 09:12:00,103.985,104.02,103.975,103.985,224200000.0
2008-06-19 09:13:00,103.985,104.03,103.985,104.01,83400000.0
2008-06-19 09:14:00,104.01,104.04,104.01,104.035,78200000.0
2008-06-19 09:15:00,104.035,104.035,103.98,103.99,147700000.0
2008-06-19 09:16:00,103.99,104.02,103.99,104.015,77800000.0
2008-06-19 09:17:00,104.01,104.04,104.01,104.04,78400000.0
2008-06-19 09:18:00,104.04,104.045,104.03,104.03,100400000.0
2008-06-19 09:19:00,104.03,104.06,104.03,104.045,185700000.0
2008-06-19 09:20:00,104.045,104.065,104.02,104.03,169500000.0
2008-06-19 09:21:00,104.03,104.04,104.01,104.03,150200000.0
2008-06-19 09:22:00,104.03,104.03,104.0,104.005,144800000.0
2008-06-19 09:23:00,104.01,104.02,104.0,104.0,76500000.0
2008-06-19 09:24:00,104.0,104.02,104.0,104.015,91400000.0
2008-06-19 09:25:00,104.015,104.03,103.985,104.02,106800000.0
2008-06-19 09:26:00,104.02,104.025,104.0,104.015,40800000.0
2008-06-19 09:27:00,104.02,104.06,104.01,104.02,134800000.0
2008-06-19 09:28:00,104.02,104.05,104.01,104.03,161500000.0
2008-06-19 09:29:00,104.03,104.04,103.975,103.975,312400000.0
2008-06-19 09:30:00,103.975,104.0,103.64,103.82,400100000.0
2008-06-19 09:31:00,103.81,103.88,103.81,103.88,148600000.0
2008-06-19 09:32:00,103.88,103.9,103.76,103.76,164900000.0
2008-06-19 09:33:00,103.76,103.76,103.67,103.69,246100000.0
2008-06-19 09:34:00,103.7,103.7,103.59,103.64,409600000.0
2008-06-19 09:35:00,103.64,103.67,103.63,103.66,584400000.0
2008-06-19 09:36:00,103.66,103.72,103.64,103.71,320000000.0
2008-06-19 09:37:00,103.71,103.72,103.67,103.68,155500000.0
2008-06-19 09:38:00,103.68,103.7,103.615,103.62,177500000.0
2008-06-19 09:39:00,103.62,103.62,103.58,103.59,149900000.0
2008-06-19 09:40:00,103.585,103.62,103.54,103.595,196400000.0
2008-06-19 09:41:00,103.595,103.68,103.595,103.68,187700000.0
2008-06-19 09:42:00,103.68,103.7,103.65,103.665,161500000.0
2008-06-19 09:43:00,103.67,103.69,103.645,103.69,182000000.0
2008-06-19 09:44:00,103.685,103.74,103.68,103.725,212100000.0
2008-06-19 09:45:00,103.72,103.74,103.67,103.68,136800000.0
2008-06-19 09:46:00,103.67,103.67,103.59,103.66,213100000.0
2008-06-19 09:47:00,103.66,103.67,103.63,103.64,125600000.0
2008-06-19 09:48:00,103.64,103.68,103.63,103.655,279200000.0
2008-06-19 09:49:00,103.655,103.7,103.65,103.7,235800000.0
2008-06-19 09:50:00,103.7,103.71,103.68,103.69,111300000.0
2008-06-19 09:51:00,103.69,103.7,103.66,103.68,181900000.0
2008-06-19 09:52:00,103.67,103.69,103.65,103.65,152000000.0
2008-06-19 09:53:00,103.655,103.68,103.65,103.66,197700000.0
2008-06-19 09:54:00,103.66,103.67,103.64,103.64,181900000.0
2008-06-19 09:55:00,103.65,103.65,103.595,103.605,183000000.0
2008-06-19 09:56:00,103.605,103.62,103.565,103.59,251300000.0
2008-06-19 09:57:00,103.58,103.61,103.58,103.59,210700000.0
2008-06-19 09:58:00,103.59,103.6,103.58,103.59,121100000.0
2008-06-19 09:59:00,103.59,103.61,103.57,103.6,119900000.0
2008-06-19 10:00:00,103.6,103.61,103.58,103.58,168300000.0
2008-06-19 10:01:00,103.58,103.58,103.54,103.56,143000000.0
2008-06-19 10:02:00,103.57,103.57,103.5,103.5,106600000.0
2008-06-19 10:03:00,103.5,103.51,103.47,103.49,156100000.0
2008-06-19 10:04:00,103.5,103.5,103.42,103.44,183200000.0
2008-06-19 10:05:00,103.44,103.44,103.35,103.35,135300000.0
2008-06-19 10:06:00,103.35,103.355,103.32,103.325,207400000.0
2008-06-19 10:07:00,103.32,103.37,103.32,103.36,308700000.0
2008-06-19 10:08:00,103.36,103.38,103.34,103.34,275800000.0
2008-06-19 10:09:00,103.345,103.36,103.31,103.32,320700000.0
2008-06-19 10:10:00,103.32,103.365,103.32,103.35,341900000.0
2008-06-19 10:11:00,103.35,103.365,103.33,103.36,181500000.0
2008-06-19 10:12:00,103.36,103.39,103.36,103.38,185500000.0
2008-06-19 10:13:00,103.385,103.405,103.37,103.405,224300000.0
2008-06-19 10:14:00,103.4,103.46,103.4,103.445,196100000.0
2008-06-19 10:15:00,103.44,103.455,103.37,103.385,282400000.0
2008-06-19 10:16:00,103.385,103.385,103.34,103.36,248400000.0
2008-06-19 10:17:00,103.36,103.36,103.34,103.35,46700000.0
2008-06-19 10:18:00,103.35,103.35,103.33,103.35,64800000.0
2008-06-19 10:19:00,103.36,103.36,103.32,103.35,70700000.0
2008-06-19 10:20:00,103.35,103.355,103.35,103.35,23400000.0
2008-06-19 10:21:00,103.35,103.405,103.345,103.4,62000000.0
2008-06-19 10:22:00,103.4,103.405,103.365,103.375,91200000.0
2008-06-19 10:23:00,103.375,103.43,103.375,103.42,96200000.0
2008-06-19 10:24:00,103.42,103.43,103.41,103.41,83600000.0
2008-06-19 10:25:00,103.41,103.42,103.395,103.405,75300000.0
2008-06-19 10:26:00,103.405,103.42,103.385,103.42,130400000.0
2008-06-19 10:27:00,103.43,103.48,103.41,103.47,127000000.0
2008-06-19 10:28:00,103.47,103.47,103.44,103.46,81400000.0
2008-06-19 10:29:00,103.465,103.48,103.45,103.46,116100000.0
2008-06-19 10:30:00,103.47,103.51,103.44,103.51,223300000.0
2008-06-19 10:31:00,103.495,103.53,103.41,103.44,282200000.0
2008-06-19 10:32:00,103.43,103.465,103.42,103.45,244700000.0
2008-06-19 10:33:00,103.45,103.48,103.44,103.455,200600000.0
2008-06-19 10:34:00,103.455,103.465,103.43,103.46,232200000.0
2008-06-19 10:35:00,103.46,103.46,103.41,103.43,196000000.0
2008-06-19 10:36:00,103.43,103.48,103.43,103.46,156000000.0
2008-06-19 10:37:00,103.46,103.48,103.42,103.425,168700000.0
2008-06-19 10:38:00,103.42,103.45,103.405,103.43,173400000.0
2008-06-19 10:39:00,103.43,103.45,103.38,103.41,143000000.0
2008-06-19 10:40:00,103.41,103.43,103.39,103.41,142200000.0
2008-06-19 10:41:00,103.41,103.43,103.4,103.41,282000000.0
2008-06-19 10:42:00,103.41,103.42,103.39,103.41,266200000.0
2008-06-19 10:43:00,103.415,103.435,103.39,103.42,205600000.0
2008-06-19 10:44:00,103.42,103.435,103.4,103.42,245000000.0
2008-06-19 10:45:00,103.42,103.44,103.41,103.425,168100000.0
2008-06-19 10:46:00,103.43,103.43,103.41,103.42,191600000.0
2008-06-19 10:47:00,103.42,103.435,103.415,103.43,114100000.0
2008-06-19 10:48:00,103.43,103.5,103.43,103.465,321500000.0
2008-06-19 10:49:00,103.465,103.49,103.46,103.48,310100000.0
2008-06-19 10:50:00,103.48,103.49,103.45,103.475,173000000.0
2008-06-19 10:51:00,103.48,103.5,103.48,103.495,138600000.0
2008-06-19 10:52:00,103.49,103.51,103.49,103.49,235500000.0
2008-06-19 10:53:00,103.49,103.495,103.465,103.485,423500000.0
2008-06-19 10:54:00,103.48,103.485,103.43,103.43,330400000.0
2008-06-19 10:55:00,103.43,103.45,103.42,103.425,138800000.0
2008-06-19 10:56:00,103.425,103.44,103.39,103.415,226200000.0
2008-06-19 10:57:00,103.415,103.415,103.39,103.4,113900000.0
2008-06-19 10:58:00,103.39,103.405,103.37,103.4,265500000.0
2008-06-19 10:59:00,103.4,103.43,103.38,103.38,127400000.0
2008-06-19 11:00:00,103.38,103.395,103.37,103.395,171100000.0
2008-06-19 11:01:00,103.395,103.43,103.395,103.415,165700000.0
2008-06-19 11:02:00,103.42,103.42,103.39,103.39,262500000.0
2008-06-19 11:03:00,103.39,103.39,103.325,103.36,211300000.0
2008-06-19 11:04:00,103.36,103.38,103.34,103.35,261800000.0
2008-06-19 11:05:00,103.35,103.36,103.34,103.34,226700000.0
2008-06-19 11:06:00,103.34,103.34,103.305,103.31,123500000.0
2008-06-19 11:07:00,103.31,103.35,103.31,103.345,118600000.0
2008-06-19 11:08:00,103.34,103.365,103.33,103.36,134400000.0
2008-06-19 11:09:00,103.36,103.37,103.345,103.365,242700000.0
2008-06-19 11:10:00,103.36,103.37,103.34,103.36,202100000.0
2008-06-19 11:11:00,103.355,103.37,103.34,103.34,140500000.0
2008-06-19 11:12:00,103.34,103.345,103.32,103.32,93200000.0
2008-06-19 11:13:00,103.32,103.33,103.3,103.305,166000000.0
2008-06-19 11:14:00,103.31,103.325,103.31,103.32,190900000.0
2008-06-19 11:15:00,103.31,103.34,103.31,103.315,157100000.0
2008-06-19 11:16:00,103.31,103.35,103.3,103.35,273500000.0
2008-06-19 11:17:00,103.35,103.365,103.34,103.36,260800000.0
2008-06-19 11:18:00,103.36,103.395,103.36,103.395,202000000.0
2008-06-19 11:19:00,103.39,103.395,103.36,103.37,181500000.0
2008-06-19 11:20:00,103.37,103.37,103.35,103.37,127700000.0
2008-06-19 11:21:00,103.37,103.38,103.355,103.38,100200000.0
2008-06-19 11:22:00,103.385,103.42,103.37,103.41,128800000.0
2008-06-19 11:23:00,103.41,103.41,103.385,103.39,395300000.0
2008-06-19 11:24:00,103.39,103.4,103.35,103.36,178300000.0
2008-06-19 11:25:00,103.36,103.39,103.36,103.385,226100000.0
2008-06-19 11:26:00,103.385,103.39,103.37,103.39,69200000.0
2008-06-19 11:27:00,103.385,103.39,103.38,103.38,51600000.0
2008-06-19 11:28:00,103.38,103.395,103.37,103.37,67400000.0
2008-06-19 11:29:00,103.37,103.4,103.36,103.37,151000000.0
2008-06-19 11:30:00,103.365,103.38,103.36,103.37,80300000.0
2008-06-19 11:31:00,103.37,103.385,103.37,103.38,81300000.0
2008-06-19 11:32:00,103.38,103.38,103.345,103.35,74000000.0
2008-06-19 11:33:00,103.35,103.36,103.33,103.35,76700000.0
2008-06-19 11:34:00,103.35,103.365,103.34,103.355,104500000.0
2008-06-19 11:35:00,103.35,103.35,103.32,103.32,27800000.0
2008-06-19 11:36:00,103.32,103.325,103.31,103.315,91300000.0
2008-06-19 11:37:00,103.31,103.325,103.28,103.29,163300000.0
2008-06-19 11:38:00,103.295,103.3,103.265,103.27,173900000.0
2008-06-19 11:39:00,103.27,103.31,103.27,103.28,149500000.0
2008-06-19 11:40:00,103.28,103.29,103.275,103.275,70600000.0
2008-06-19 11:41:00,103.27,103.28,103.26,103.28,194700000.0
2008-06-19 11:42:00,103.28,103.29,103.275,103.285,91800000.0
2008-06-19 11:43:00,103.29,103.31,103.29,103.3,51100000.0
2008-06-19 11:44:00,103.3,103.3,103.28,103.29,137600000.0
2008-06-19 11:45:00,103.29,103.29,103.27,103.285,106400000.0
2008-06-19 11:46:00,103.285,103.32,103.28,103.29,100700000.0
2008-06-19 11:47:00,103.29,103.3,103.28,103.28,114400000.0
2008-06-19 11:48:00,103.28,103.28,103.24,103.24,100800000.0
2008-06-19 11:49:00,103.24,103.3,103.24,103.29,168200000.0
2008-06-19 11:50:00,103.29,103.31,103.27,103.29,136500000.0
2008-06-19 11:51:00,103.29,103.3,103.28,103.29,106500000.0
2008-06-19 11:52:00,103.295,103.31,103.29,103.31,64500000.0
2008-06-19 11:53:00,103.31,103.33,103.31,103.31,49800000.0
2008-06-19 11:54:00,103.31,103.32,103.29,103.295,52500000.0
2008-06-19 11:55:00,103.295,103.3,103.27,103.27,170200000.0
2008-06-19 11:56:00,103.27,103.29,103.25,103.27,188600000.0
2008-06-19 11:57:00,103.275,103.3,103.27,103.27,134900000.0
2008-06-19 11:58:00,103.27,103.28,103.27,103.275,46800000.0
2008-06-19 11:59:00,103.28,103.29,103.26,103.26,177100000.0
2008-06-19 12:00:00,103.26,103.275,103.25,103.27,125900000.0
2008-06-19 12:01:00,103.27,103.28,103.26,103.275,126400000.0
2008-06-19 12:02:00,103.275,103.28,103.265,103.275,83000000.0
2008-06-19 12:03:00,103.28,103.28,103.255,103.27,71400000.0
2008-06-19 12:04:00,103.27,103.275,103.24,103.25,87400000.0
2008-06-19 12:05:00,103.25,103.255,103.245,103.245,62000000.0
2008-06-19 12:06:00,103.25,103.25,103.24,103.24,58900000.0
2008-06-19 12:07:00,103.245,103.25,103.235,103.235,69900000.0
2008-06-19 12:08:00,103.235,103.25,103.23,103.23,62800000.0
2008-06-19 12:09:00,103.225,103.23,103.22,103.23,40400000.0
2008-06-19 12:10:00,103.23,103.235,103.23,103.235,108000000.0
2008-06-19 12:11:00,103.23,103.235,103.22,103.22,74700000.0
2008-06-19 12:12:00,103.22,103.23,103.22,103.22,109900000.0
2008-06-19 12:13:00,103.22,103.225,103.215,103.22,40600000.0
2008-06-19 12:14:00,103.22,103.245,103.215,103.245,119700000.0
2008-06-19 12:15:00,103.25,103.27,103.25,103.26,120500000.0
2008-06-19 12:16:00,103.26,103.27,103.26,103.27,38000000.0
2008-06-19 12:17:00,103.27,103.27,103.255,103.255,38700000.0
2008-06-19 12:18:00,103.255,103.26,103.245,103.25,43100000.0
2008-06-19 12:19:00,103.255,103.265,103.24,103.24,63600000.0
2008-06-19 12:20:00,103.24,103.25,103.24,103.245,81000000.0
2008-06-19 12:21:00,103.24,103.25,103.22,103.23,102500000.0
2008-06-19 12:22:00,103.23,103.235,103.22,103.23,154300000.0
2008-06-19 12:23:00,103.235,103.245,103.23,103.24,80900000.0
2008-06-19 12:24:00,103.24,103.27,103.24,103.25,96700000.0
2008-06-19 12:25:00,103.25,103.25,103.23,103.23,172700000.0
2008-06-19 12:26:00,103.23,103.25,103.23,103.23,133000000.0
2008-06-19 12:27:00,103.23,103.26,103.22,103.24,176800000.0
2008-06-19 12:28:00,103.24,103.26,103.24,103.24,48300000.0
2008-06-19 12:29:00,103.24,103.25,103.22,103.25,122400000.0
2008-06-19 12:30:00,103.25,103.26,103.235,103.26,162600000.0
2008-06-19 12:31:00,103.255,103.255,103.23,103.245,114600000.0
2008-06-19 12:32:00,103.24,103.25,103.23,103.23,134400000.0
2008-06-19 12:33:00,103.23,103.23,103.21,103.23,81500000.0
2008-06-19 12:34:00,103.23,103.23,103.21,103.21,69900000.0
2008-06-19 12:35:00,103.215,103.225,103.185,103.2,109300000.0
2008-06-19 12:36:00,103.195,103.2,103.18,103.185,79700000.0
2008-06-19 12:37:00,103.185,103.2,103.16,103.175,124000000.0
2008-06-19 12:38:00,103.17,103.23,103.17,103.21,80300000.0
2008-06-19 12:39:00,103.21,103.21,103.18,103.2,125300000.0
2008-06-19 12:40:00,103.2,103.2,103.175,103.18,39900000.0
2008-06-19 12:41:00,103.18,103.19,103.175,103.18,75800000.0
2008-06-19 12:42:00,103.18,103.19,103.18,103.185,77600000.0
2008-06-19 12:43:00,103.18,103.2,103.18,103.18,47900000.0
2008-06-19 12:44:00,103.18,103.185,103.17,103.185,84900000.0
2008-06-19 12:45:00,103.185,103.19,103.17,103.185,89100000.0
2008-06-19 12:46:00,103.19,103.19,103.16,103.16,80100000.0
2008-06-19 12:47:00,103.16,103.16,103.15,103.15,35700000.0
2008-06-19 12:48:00,103.15,103.16,103.13,103.13,80500000.0
2008-06-19 12:49:00,103.13,103.15,103.13,103.15,102800000.0
2008-06-19 12:50:00,103.15,103.15,103.12,103.13,57200000.0
2008-06-19 12:51:00,103.135,103.15,103.12,103.12,87900000.0
2008-06-19 12:52:00,103.12,103.13,103.09,103.1,144300000.0
2008-06-19 12:53:00,103.1,103.12,103.08,103.11,173100000.0
2008-06-19 12:54:00,103.115,103.13,103.085,103.095,144900000.0
2008-06-19 12:55:00,103.1,103.1,103.065,103.08,112600000.0
2008-06-19 12:56:00,103.08,103.09,103.065,103.065,94800000.0
2008-06-19 12:57:00,103.065,103.1,103.05,103.1,131000000.0
2008-06-19 12:58:00,103.1,103.105,103.08,103.085,223000000.0
2008-06-19 12:59:00,103.085,103.11,103.085,103.1,125100000.0
2008-06-19 13:00:00,103.11,103.14,103.1,103.105,188400000.0
2008-06-19 13:01:00,103.11,103.13,103.1,103.12,158400000.0
2008-06-19 13:02:00,103.125,103.14,103.12,103.12,98200000.0
2008-06-19 13:03:00,103.12,103.12,103.105,103.11,154200000.0
2008-06-19 13:04:00,103.11,103.12,103.105,103.115,288100000.0
2008-06-19 13:05:00,103.115,103.12,103.1,103.1,155300000.0
2008-06-19 13:06:00,103.1,103.145,103.1,103.14,138700000.0
2008-06-19 13:07:00,103.14,103.15,103.13,103.135,117600000.0
2008-06-19 13:08:00,103.13,103.15,103.13,103.14,99000000.0
2008-06-19 13:09:00,103.15,103.15,103.13,103.13,96200000.0
2008-06-19 13:10:00,103.14,103.15,103.14,103.14,70300000.0
2008-06-19 13:11:00,103.14,103.15,103.12,103.15,114400000.0
2008-06-19 13:12:00,103.145,103.145,103.13,103.14,187900000.0
2008-06-19 13:13:00,103.14,103.15,103.13,103.15,138100000.0
2008-06-19 13:14:00,103.155,103.155,103.135,103.14,87600000.0
2008-06-19 13:15:00,103.14,103.15,103.13,103.15,107200000.0
2008-06-19 13:16:00,103.145,103.165,103.14,103.16,174600000.0
2008-06-19 13:17:00,103.16,103.18,103.16,103.16,114200000.0
2008-06-19 13:18:00,103.16,103.175,103.145,103.15,138600000.0
2008-06-19 13:19:00,103.15,103.17,103.15,103.17,95000000.0
2008-06-19 13:20:00,103.165,103.18,103.15,103.18,149400000.0
2008-06-19 13:21:00,103.18,103.195,103.17,103.17,112400000.0
2008-06-19 13:22:00,103.17,103.19,103.15,103.16,183000000.0
2008-06-19 13:23:00,103.15,103.17,103.15,103.165,108900000.0
2008-06-19 13:24:00,103.17,103.19,103.15,103.16,155700000.0
2008-06-19 13:25:00,103.165,103.17,103.15,103.17,149200000.0
2008-06-19 13:26:00,103.17,103.17,103.145,103.15,118700000.0
2008-06-19 13:27:00,103.15,103.17,103.13,103.13,163400000.0
2008-06-19 13:28:00,103.13,103.15,103.12,103.13,99400000.0
2008-06-19 13:29:00,103.13,103.15,103.12,103.12,138400000.0
2008-06-19 13:30:00,103.12,103.15,103.12,103.13,164500000.0
2008-06-19 13:31:00,103.13,103.13,103.1,103.12,153000000.0
2008-06-19 13:32:00,103.12,103.13,103.09,103.11,220800000.0
2008-06-19 13:33:00,103.1,103.11,103.08,103.09,246300000.0
2008-06-19 13:34:00,103.09,103.11,103.08,103.11,211500000.0
2008-06-19 13:35:00,103.11,103.13,103.1,103.12,157800000.0
2008-06-19 13:36:00,103.125,103.145,103.12,103.135,193900000.0
2008-06-19 13:37:00,103.135,103.135,103.11,103.12,112200000.0
2008-06-19 13:38:00,103.12,103.125,103.09,103.09,87800000.0
2008-06-19 13:39:00,103.09,103.1,103.07,103.1,97100000.0
2008-06-19 13:40:00,103.1,103.11,103.09,103.095,86500000.0
2008-06-19 13:41:00,103.1,103.105,103.09,103.095,94300000.0
2008-06-19 13:42:00,103.095,103.12,103.08,103.105,236700000.0
2008-06-19 13:43:00,103.1,103.11,103.095,103.105,110400000.0
2008-06-19 13:44:00,103.105,103.12,103.1,103.11,85000000.0
2008-06-19 13:45:00,103.11,103.115,103.08,103.115,83600000.0
2008-06-19 13:46:00,103.115,103.12,103.085,103.085,136600000.0
2008-06-19 13:47:00,103.08,103.1,103.065,103.085,223200000.0
2008-06-19 13:48:00,103.08,103.11,103.08,103.08,176600000.0
2008-06-19 13:49:00,103.08,103.09,103.07,103.07,170600000.0
2008-06-19 13:50:00,103.07,103.095,103.07,103.08,141000000.0
2008-06-19 13:51:00,103.08,103.09,103.05,103.05,212700000.0
2008-06-19 13:52:00,103.05,103.07,103.05,103.05,291200000.0
2008-06-19 13:53:00,103.05,103.055,103.04,103.045,248100000.0
2008-06-19 13:54:00,103.045,103.06,103.035,103.05,127900000.0
2008-06-19 13:55:00,103.05,103.05,103.03,103.04,186300000.0
2008-06-19 13:56:00,103.035,103.05,103.03,103.04,234100000.0
2008-06-19 13:57:00,103.04,103.06,103.04,103.05,116200000.0
2008-06-19 13:58:00,103.055,103.06,103.04,103.05,262900000.0
2008-06-19 13:59:00,103.05,103.05,103.03,103.04,167800000.0
2008-06-19 14:00:00,103.04,103.05,103.0,103.01,237400000.0
2008-06-19 14:01:00,103.01,103.025,102.99,103.0,283000000.0
2008-06-19 14:02:00,103.0,103.01,102.99,103.0,304600000.0
2008-06-19 14:03:00,103.0,103.025,103.0,103.015,172400000.0
2008-06-19 14:04:00,103.01,103.02,103.0,103.02,145200000.0
2008-06-19 14:05:00,103.02,103.035,103.015,103.015,138800000.0
2008-06-19 14:06:00,103.02,103.04,103.01,103.025,110200000.0
2008-06-19 14:07:00,103.03,103.045,103.02,103.04,96100000.0
2008-06-19 14:08:00,103.04,103.08,103.04,103.06,168500000.0
2008-06-19 14:09:00,103.06,103.1,103.06,103.09,59500000.0
2008-06-19 14:10:00,103.08,103.11,103.055,103.06,130200000.0
2008-06-19 14:11:00,103.065,103.09,103.06,103.08,160800000.0
2008-06-19 14:12:00,103.085,103.1,103.05,103.06,115300000.0
2008-06-19 14:13:00,103.055,103.075,103.05,103.075,53600000.0
2008-06-19 14:14:00,103.07,103.09,103.06,103.09,137600000.0
2008-06-19 14:15:00,103.08,103.09,103.07,103.08,148600000.0
2008-06-19 14:16:00,103.08,103.105,103.08,103.1,137700000.0
2008-06-19 14:17:00,103.1,103.13,103.1,103.11,141000000.0
2008-06-19 14:18:00,103.11,103.12,103.1,103.12,171600000.0
2008-06-19 14:19:00,103.11,103.12,103.1,103.12,78000000.0
2008-06-19 14:20:00,103.12,103.13,103.11,103.13,149600000.0
2008-06-19 14:21:00,103.13,103.17,103.13,103.16,154800000.0
2008-06-19 14:22:00,103.16,103.16,103.11,103.12,191500000.0
2008-06-19 14:23:00,103.12,103.14,103.1,103.1,162600000.0
2008-06-19 14:24:00,103.11,103.13,103.11,103.12,110900000.0
2008-06-19 14:25:00,103.125,103.14,103.12,103.125,125600000.0
2008-06-19 14:26:00,103.12,103.13,103.12,103.125,143500000.0
2008-06-19 14:27:00,103.125,103.15,103.12,103.14,212600000.0
2008-06-19 14:28:00,103.14,103.15,103.115,103.13,191500000.0
2008-06-19 14:29:00,103.125,103.17,103.105,103.115,204800000.0
2008-06-19 14:30:00,103.11,103.155,103.09,103.14,225400000.0
2008-06-19 14:31:00,103.135,103.18,103.115,103.18,168300000.0
2008-06-19 14:32:00,103.18,103.18,103.11,103.12,150900000.0
2008-06-19 14:33:00,103.12,103.15,103.1,103.14,107200000.0
2008-06-19 14:34:00,103.14,103.16,103.12,103.125,138300000.0
2008-06-19 14:35:00,103.12,103.13,103.095,103.11,123200000.0
2008-06-19 14:36:00,103.115,103.16,103.105,103.145,175600000.0
2008-06-19 14:37:00,103.15,103.185,103.14,103.185,148700000.0
2008-06-19 14:38:00,103.18,103.215,103.18,103.19,240600000.0
2008-06-19 14:39:00,103.19,103.22,103.19,103.2,226800000.0
2008-06-19 14:40:00,103.2,103.225,103.195,103.215,223000000.0
2008-06-19 14:41:00,103.215,103.23,103.2,103.205,201300000.0
2008-06-19 14:42:00,103.21,103.23,103.2,103.23,221800000.0
2008-06-19 14:43:00,103.23,103.245,103.22,103.245,179500000.0
2008-06-19 14:44:00,103.25,103.26,103.22,103.24,260700000.0
2008-06-19 14:45:00,103.24,103.26,103.23,103.26,226000000.0
2008-06-19 14:46:00,103.26,103.265,103.215,103.23,257500000.0
2008-06-19 14:47:00,103.23,103.235,103.215,103.225,158100000.0
2008-06-19 14:48:00,103.22,103.245,103.215,103.235,171900000.0
2008-06-19 14:49:00,103.235,103.25,103.225,103.24,150000000.0
2008-06-19 14:50:00,103.24,103.255,103.24,103.25,98600000.0
2008-06-19 14:51:00,103.25,103.265,103.24,103.255,158400000.0
2008-06-19 14:52:00,103.26,103.26,103.23,103.245,250500000.0
2008-06-19 14:53:00,103.24,103.24,103.215,103.22,187400000.0
2008-06-19 14:54:00,103.225,103.235,103.21,103.22,201800000.0
2008-06-19 14:55:00,103.22,103.22,103.205,103.215,83100000.0
2008-06-19 14:56:00,103.215,103.24,103.21,103.23,180500000.0
2008-06-19 14:57:00,103.24,103.25,103.215,103.22,136400000.0
2008-06-19 14:58:00,103.225,103.25,103.215,103.23,109600000.0
2008-06-19 14:59:00,103.25,103.28,103.23,103.27,143400000.0
2008-06-19 15:00:00,103.27,103.29,103.25,103.27,124200000.0
2008-06-19 15:01:00,103.27,103.28,103.255,103.26,215600000.0
2008-06-19 15:02:00,103.26,103.325,103.26,103.315,233500000.0
2008-06-19 15:03:00,103.325,103.34,103.315,103.335,119100000.0
2008-06-19 15:04:00,103.33,103.35,103.33,103.33,147000000.0
2008-06-19 15:05:00,103.34,103.355,103.33,103.345,95400000.0
2008-06-19 15:06:00,103.345,103.365,103.34,103.36,116600000.0
2008-06-19 15:07:00,103.36,103.38,103.35,103.36,192800000.0
2008-06-19 15:08:00,103.36,103.37,103.35,103.36,149600000.0
2008-06-19 15:09:00,103.37,103.38,103.36,103.38,112100000.0
2008-06-19 15:10:00,103.385,103.385,103.355,103.37,85200000.0
2008-06-19 15:11:00,103.375,103.38,103.36,103.37,59500000.0
2008-06-19 15:12:00,103.37,103.4,103.365,103.38,94600000.0
2008-06-19 15:13:00,103.385,103.405,103.385,103.405,113200000.0
2008-06-19 15:14:00,103.405,103.415,103.385,103.4,104800000.0
2008-06-19 15:15:00,103.395,103.415,103.385,103.39,98800000.0
2008-06-19 15:16:00,103.39,103.39,103.375,103.38,85600000.0
2008-06-19 15:17:00,103.38,103.39,103.365,103.37,103900000.0
2008-06-19 15:18:00,103.37,103.38,103.355,103.36,116000000.0
2008-06-19 15:19:00,103.355,103.37,103.355,103.355,83000000.0
2008-06-19 15:20:00,103.36,103.36,103.34,103.34,45200000.0
2008-06-19 15:21:00,103.34,103.36,103.325,103.355,137700000.0
2008-06-19 15:22:00,103.355,103.4,103.35,103.375,191400000.0
2008-06-19 15:23:00,103.375,103.375,103.36,103.365,187300000.0
2008-06-19 15:24:00,103.36,103.39,103.355,103.385,177300000.0
2008-06-19 15:25:00,103.38,103.385,103.365,103.365,180600000.0
2008-06-19 15:26:00,103.365,103.39,103.365,103.375,134300000.0
2008-06-19 15:27:00,103.38,103.385,103.35,103.365,216100000.0
2008-06-19 15:28:00,103.36,103.36,103.35,103.355,271700000.0
2008-06-19 15:29:00,103.35,103.36,103.35,103.35,532300000.0
2008-06-19 15:30:00,103.35,103.37,103.35,103.365,456800000.0
2008-06-19 15:31:00,103.365,103.38,103.3,103.3,410800000.0
2008-06-19 15:32:00,103.31,103.33,103.29,103.3,337700000.0
2008-06-19 15:33:00,103.305,103.33,103.3,103.3,358000000.0
2008-06-19 15:34:00,103.3,103.31,103.26,103.26,402800000.0
2008-06-19 15:35:00,103.27,103.3,103.26,103.27,424700000.0
2008-06-19 15:36:00,103.27,103.29,103.25,103.28,268700000.0
2008-06-19 15:37:00,103.28,103.29,103.26,103.26,424400000.0
2008-06-19 15:38:00,103.26,103.26,103.22,103.25,438200000.0
2008-06-19 15:39:00,103.25,103.27,103.24,103.25,342400000.0
2008-06-19 15:40:00,103.25,103.26,103.235,103.24,301400000.0
2008-06-19 15:41:00,103.24,103.26,103.24,103.26,242200000.0
2008-06-19 15:42:00,103.25,103.28,103.25,103.27,470200000.0
2008-06-19 15:43:00,103.27,103.32,103.27,103.3,337400000.0
2008-06-19 15:44:00,103.3,103.32,103.29,103.3,329800000.0
2008-06-19 15:45:00,103.3,103.33,103.29,103.31,412900000.0
2008-06-19 15:46:00,103.31,103.325,103.3,103.32,260100000.0
2008-06-19 15:47:00,103.31,103.33,103.27,103.29,316700000.0
2008-06-19 15:48:00,103.29,103.3,103.27,103.29,247900000.0
2008-06-19 15:49:00,103.29,103.3,103.27,103.28,362400000.0
2008-06-19 15:50:00,103.28,103.29,103.26,103.27,376900000.0
2008-06-19 15:51:00,103.27,103.3,103.26,103.29,392100000.0
2008-06-19 15:52:00,103.3,103.3,103.28,103.3,217600000.0
2008-06-19 15:53:00,103.29,103.295,103.27,103.29,202200000.0
2008-06-19 15:54:00,103.28,103.29,103.26,103.28,261000000.0
2008-06-19 15:55:00,103.29,103.29,103.24,103.26,316500000.0
2008-06-19 15:56:00,103.26,103.27,103.23,103.24,353700000.0
2008-06-19 15:57:00,103.24,103.27,103.22,103.22,263900000.0
2008-06-19 15:58:00,103.22,103.27,103.22,103.25,134000000.0
2008-06-19 15:59:00,103.245,103.29,103.22,103.24,199300000.0
2008-06-19 16:00:00,103.25,103.295,103.22,103.28,376000001.0
2008-06-19 16:01:00,103.275,103.29,103.25,103.28,340199999.0
2008-06-19 16:02:00,103.27,103.29,103.25,103.27,479300000.0
2008-06-19 16:03:00,103.26,103.29,103.25,103.28,410700000.0
2008-06-19 16:04:00,103.28,103.315,103.27,103.28,390100000.0
2008-06-19 16:05:00,103.27,103.3,103.27,103.28,388500000.0
2008-06-19 16:06:00,103.28,103.29,103.26,103.27,538900000.0
2008-06-19 16:07:00,103.27,103.28,103.25,103.25,426400000.0
2008-06-19 16:08:00,103.25,103.26,103.25,103.26,263500000.0
2008-06-19 16:09:00,103.26,103.26,103.25,103.25,103900000.0
2008-06-19 16:10:00,103.25,103.27,103.25,103.255,210400000.0
2008-06-19 16:11:00,103.26,103.26,103.25,103.25,232700000.0
2008-06-19 16:12:00,103.25,103.255,103.22,103.24,390300000.0
2008-06-19 16:13:00,103.24,103.24,103.22,103.22,448300000.0
2008-06-19 16:14:00,103.22,103.235,103.19,103.2,475200000.0
2008-06-19 16:15:00,103.2,103.205,103.17,103.2,400300000.0
2008-06-19 16:16:00,103.205,103.22,103.19,103.2,226700000.0
2008-06-19 16:17:00,103.22,103.23,103.2,103.22,350500000.0
2008-06-19 16:18:00,103.21,103.215,103.18,103.2,256400000.0
2008-06-19 16:19:00,103.2,103.21,103.18,103.21,186700000.0
2008-06-19 16:20:00,103.2,103.21,103.19,103.2,114400000.0
2008-06-19 16:21:00,103.2,103.21,103.19,103.195,221900000.0
2008-06-19 16:22:00,103.2,103.22,103.19,103.21,210100000.0
2008-06-19 16:23:00,103.21,103.24,103.18,103.19,353800000.0
2008-06-19 16:24:00,103.18,103.21,103.18,103.2,243800000.0
2008-06-19 16:25:00,103.2,103.21,103.19,103.2,208500000.0
2008-06-19 16:26:00,103.2,103.24,103.19,103.24,461700000.0
2008-06-19 16:27:00,103.24,103.24,103.21,103.21,498900000.0
2008-06-19 16:28:00,103.215,103.23,103.21,103.22,496200001.0
2008-06-19 16:29:00,103.22,103.25,103.22,103.25,351700000.0
2008-06-19 16:30:00,103.25,103.25,103.23,103.24,298900000.0
2008-06-19 16:31:00,103.24,103.24,103.22,103.22,544200001.0
2008-06-19 16:32:00,103.225,103.24,103.2,103.21,439900000.0
2008-06-19 16:33:00,103.205,103.22,103.2,103.2,653800000.0
2008-06-19 16:34:00,103.2,103.2,103.17,103.17,345400000.0
2008-06-19 16:35:00,103.17,103.19,103.16,103.18,717600000.0
2008-06-19 16:36:00,103.175,103.19,103.16,103.17,357200000.0
2008-06-19 16:37:00,103.17,103.17,103.15,103.155,589100000.0
2008-06-19 16:38:00,103.16,103.185,103.15,103.17,305500000.0
2008-06-19 16:39:00,103.16,103.18,103.16,103.17,206800000.0
2008-06-19 16:40:00,103.16,103.18,103.16,103.17,170900000.0
2008-06-19 16:41:00,103.17,103.18,103.16,103.18,153000000.0
2008-06-19 16:42:00,103.18,103.18,103.17,103.17,29700000.0
2008-06-19 16:43:00,103.17,103.17,103.15,103.15,322500000.0
2008-06-19 16:44:00,103.15,103.17,103.15,103.16,370300000.0
2008-06-19 16:45:00,103.16,103.17,103.15,103.15,226700000.0
2008-06-19 16:46:00,103.15,103.16,103.15,103.15,219600000.0
2008-06-19 16:47:00,103.15,103.15,103.12,103.13,165200000.0
2008-06-19 16:48:00,103.135,103.155,103.135,103.15,181700000.0
2008-06-19 16:49:00,103.15,103.16,103.14,103.15,118600000.0
2008-06-19 16:50:00,103.15,103.16,103.14,103.15,255600000.0
2008-06-19 16:51:00,103.16,103.17,103.145,103.16,281800000.0
2008-06-19 16:52:00,103.16,103.18,103.15,103.15,277900000.0
2008-06-19 16:53:00,103.15,103.16,103.14,103.15,368500000.0
2008-06-19 16:54:00,103.15,103.19,103.15,103.18,263500000.0
2008-06-19 16:55:00,103.18,103.2,103.17,103.18,210000000.0
2008-06-19 16:56:00,103.18,103.19,103.16,103.18,195300000.0
2008-06-19 16:57:00,103.19,103.19,103.16,103.17,246300000.0
2008-06-19 16:58:00,103.17,103.2,103.16,103.2,221000000.0
2008-06-19 16:59:00,103.19,103.22,103.19,103.2,191900000.0
2008-06-19 17:00:00,103.21,103.21,103.18,103.185,275400000.0
2008-06-19 17:01:00,103.18,103.21,103.18,103.2,253200000.0
2008-06-19 17:02:00,103.2,103.255,103.195,103.255,283100000.0
2008-06-19 17:03:00,103.245,103.265,103.245,103.255,209000000.0
2008-06-19 17:04:00,103.26,103.27,103.23,103.23,230900000.0
2008-06-19 17:05:00,103.235,103.25,103.23,103.25,277600000.0
2008-06-19 17:06:00,103.25,103.29,103.245,103.27,259000000.0
2008-06-19 17:07:00,103.27,103.29,103.25,103.265,292100000.0
2008-06-19 17:08:00,103.265,103.265,103.24,103.26,295700000.0
2008-06-19 17:09:00,103.26,103.265,103.24,103.25,333600000.0
2008-06-19 17:10:00,103.25,103.27,103.23,103.26,360900000.0
2008-06-19 17:11:00,103.25,103.26,103.22,103.24,379200000.0
2008-06-19 17:12:00,103.23,103.25,103.21,103.23,369000000.0
2008-06-19 17:13:00,103.23,103.25,103.21,103.215,339000000.0
2008-06-19 17:14:00,103.22,103.23,103.21,103.21,229500000.0
2008-06-19 17:15:00,103.2,103.235,103.2,103.23,260200000.0
2008-06-19 17:16:00,103.23,103.23,103.2,103.215,227000000.0
2008-06-19 17:17:00,103.215,103.23,103.21,103.215,160500000.0
2008-06-19 17:18:00,103.22,103.23,103.2,103.22,280500000.0
2008-06-19 17:19:00,103.22,103.23,103.19,103.205,385800001.0
2008-06-19 17:20:00,103.205,103.22,103.2,103.21,241600000.0
2008-06-19 17:21:00,103.21,103.22,103.2,103.21,233700000.0
2008-06-19 17:22:00,103.21,103.22,103.195,103.2,278300000.0
2008-06-19 17:23:00,103.205,103.215,103.19,103.19,337300000.0
2008-06-19 17:24:00,103.19,103.2,103.155,103.16,322200000.0
2008-06-19 17:25:00,103.16,103.185,103.155,103.165,227100000.0
2008-06-19 17:26:00,103.165,103.18,103.15,103.15,177500000.0
2008-06-19 17:27:00,103.15,103.16,103.135,103.15,170700000.0
2008-06-19 17:28:00,103.15,103.17,103.13,103.165,272000000.0
2008-06-19 17:29:00,103.16,103.165,103.14,103.155,200700000.0
2008-06-19 17:30:00,103.15,103.165,103.135,103.15,178700000.0
2008-06-19 17:31:00,103.15,103.165,103.14,103.15,146100000.0
2008-06-19 17:32:00,103.15,103.16,103.145,103.16,155800000.0
2008-06-19 17:33:00,103.16,103.17,103.15,103.16,135700000.0
2008-06-19 17:34:00,103.155,103.155,103.135,103.15,203200000.0
2008-06-19 17:35:00,103.145,103.18,103.145,103.175,148700000.0
2008-06-19 17:36:00,103.17,103.185,103.17,103.18,152600000.0
2008-06-19 17:37:00,103.17,103.18,103.15,103.15,155400000.0
2008-06-19 17:38:00,103.15,103.16,103.145,103.16,167100000.0
2008-06-19 17:39:00,103.15,103.18,103.15,103.17,284600000.0
2008-06-19 17:40:00,103.17,103.195,103.16,103.175,284000000.0
2008-06-19 17:41:00,103.18,103.2,103.17,103.19,150000000.0
2008-06-19 17:42:00,103.185,103.21,103.18,103.21,104800000.0
2008-06-19 17:43:00,103.21,103.21,103.185,103.19,76000000.0
2008-06-19 17:44:00,103.19,103.21,103.18,103.18,186800000.0
2008-06-19 17:45:00,103.18,103.19,103.17,103.18,162000000.0
2008-06-19 17:46:00,103.18,103.18,103.16,103.175,131700000.0
2008-06-19 17:47:00,103.175,103.2,103.175,103.19,186900000.0
2008-06-19 17:48:00,103.19,103.2,103.185,103.2,134800000.0
2008-06-19 17:49:00,103.2,103.205,103.19,103.195,163400000.0
2008-06-19 17:50:00,103.19,103.225,103.185,103.21,357100000.0
2008-06-19 17:51:00,103.21,103.23,103.2,103.23,208300000.0
2008-06-19 17:52:00,103.22,103.23,103.205,103.225,167600000.0
2008-06-19 17:53:00,103.22,103.225,103.195,103.205,207100000.0
2008-06-19 17:54:00,103.205,103.23,103.2,103.23,193400000.0
2008-06-19 17:55:00,103.23,103.24,103.23,103.24,240100000.0
2008-06-19 17:56:00,103.23,103.245,103.225,103.23,303200000.0
2008-06-19 17:57:00,103.23,103.25,103.23,103.24,155700000.0
2008-06-19 17:58:00,103.24,103.24,103.21,103.24,100200000.0
2008-06-19 17:59:00,103.24,103.24,103.215,103.24,131200000.0
2008-06-19 18:00:00,103.22,103.24,103.215,103.24,167100000.0
2008-06-19 18:01:00,103.24,103.24,103.22,103.24,84300000.0
2008-06-19 18:02:00,103.24,103.25,103.24,103.24,86300000.0
2008-06-19 18:03:00,103.24,103.24,103.205,103.24,73500000.0
2008-06-19 18:04:00,103.24,103.26,103.215,103.245,118100000.0
2008-06-19 18:05:00,103.25,103.25,103.215,103.23,126600000.0
2008-06-19 18:06:00,103.23,103.24,103.22,103.22,149800000.0
2008-06-19 18:07:00,103.22,103.25,103.22,103.23,151400000.0
2008-06-19 18:08:00,103.23,103.23,103.205,103.21,137000000.0
2008-06-19 18:09:00,103.21,103.245,103.2,103.235,196500000.0
2008-06-19 18:10:00,103.23,103.25,103.22,103.23,206000000.0
2008-06-19 18:11:00,103.225,103.24,103.22,103.23,176100000.0
2008-06-19 18:12:00,103.235,103.235,103.2,103.21,138000000.0
2008-06-19 18:13:00,103.2,103.21,103.19,103.195,140800000.0
2008-06-19 18:14:00,103.195,103.2,103.18,103.19,162300000.0
2008-06-19 18:15:00,103.19,103.22,103.19,103.21,96500000.0
2008-06-19 18:16:00,103.215,103.22,103.2,103.2,146900000.0
2008-06-19 18:17:00,103.195,103.215,103.19,103.2,83200000.0
2008-06-19 18:18:00,103.2,103.215,103.18,103.2,171400000.0
2008-06-19 18:19:00,103.2,103.22,103.2,103.2,172000000.0
2008-06-19 18:20:00,103.2,103.21,103.195,103.2,118900000.0
2008-06-19 18:21:00,103.2,103.22,103.18,103.21,137700000.0
2008-06-19 18:22:00,103.225,103.23,103.2,103.2,122700000.0
2008-06-19 18:23:00,103.22,103.22,103.2,103.21,69000000.0
2008-06-19 18:24:00,103.2,103.23,103.2,103.215,89200000.0
2008-06-19 18:25:00,103.21,103.22,103.19,103.215,93200000.0
2008-06-19 18:26:00,103.21,103.215,103.19,103.2,151800000.0
2008-06-19 18:27:00,103.2,103.22,103.2,103.2,114600000.0
2008-06-19 18:28:00,103.2,103.21,103.18,103.19,177900000.0
2008-06-19 18:29:00,103.19,103.21,103.19,103.21,107900000.0
2008-06-19 18:30:00,103.215,103.22,103.2,103.2,69600000.0
2008-06-19 18:31:00,103.2,103.23,103.2,103.22,93700000.0
2008-06-19 18:32:00,103.21,103.22,103.19,103.19,90400000.0
2008-06-19 18:33:00,103.19,103.2,103.18,103.19,85600000.0
2008-06-19 18:34:00,103.19,103.205,103.175,103.205,101400000.0
2008-06-19 18:35:00,103.2,103.205,103.185,103.19,69500000.0
2008-06-19 18:36:00,103.19,103.23,103.19,103.22,124800000.0
2008-06-19 18:37:00,103.22,103.24,103.22,103.225,76500000.0
2008-06-19 18:38:00,103.23,103.24,103.19,103.21,144000000.0
2008-06-19 18:39:00,103.21,103.225,103.2,103.2,120500000.0
2008-06-19 18:40:00,103.2,103.21,103.2,103.2,63700000.0
2008-06-19 18:41:00,103.2,103.2,103.185,103.195,125900000.0
2008-06-19 18:42:00,103.195,103.21,103.195,103.21,38300000.0
2008-06-19 18:43:00,103.21,103.21,103.2,103.205,51400000.0
2008-06-19 18:44:00,103.2,103.22,103.195,103.215,85900000.0
2008-06-19 18:45:00,103.22,103.23,103.21,103.21,114700000.0
2008-06-19 18:46:00,103.215,103.22,103.19,103.195,64200000.0
2008-06-19 18:47:00,103.2,103.22,103.195,103.205,69400000.0
2008-06-19 18:48:00,103.205,103.22,103.2,103.2,82500000.0
2008-06-19 18:49:00,103.2,103.215,103.19,103.2,138600000.0
2008-06-19 18:50:00,103.2,103.21,103.195,103.205,159200000.0
2008-06-19 18:51:00,103.205,103.23,103.205,103.22,66600000.0
2008-06-19 18:52:00,103.22,103.23,103.21,103.21,72900000.0
2008-06-19 18:53:00,103.21,103.22,103.2,103.21,98600000.0
2008-06-19 18:54:00,103.215,103.225,103.205,103.215,44400000.0
2008-06-19 18:55:00,103.21,103.24,103.2,103.23,65500000.0
2008-06-19 18:56:00,103.23,103.24,103.215,103.23,135700000.0
2008-06-19 18:57:00,103.22,103.22,103.22,103.22,51600000.0
2008-06-19 18:58:00,103.22,103.23,103.205,103.225,66500000.0
2008-06-19 18:59:00,103.23,103.26,103.22,103.24,108600000.0
2008-06-19 19:00:00,103.24,103.27,103.24,103.26,142100000.0
2008-06-19 19:01:00,103.26,103.27,103.24,103.26,130600000.0
2008-06-19 19:02:00,103.26,103.28,103.24,103.25,97400000.0
2008-06-19 19:03:00,103.25,103.27,103.235,103.26,171100000.0
2008-06-19 19:04:00,103.26,103.295,103.255,103.26,197100000.0
2008-06-19 19:05:00,103.26,103.28,103.25,103.25,63800000.0
2008-06-19 19:06:00,103.25,103.28,103.24,103.24,92400000.0
2008-06-19 19:07:00,103.24,103.26,103.24,103.25,132600000.0
2008-06-19 19:08:00,103.25,103.25,103.235,103.235,93900000.0
2008-06-19 19:09:00,103.235,103.25,103.23,103.24,107400000.0
2008-06-19 19:10:00,103.24,103.255,103.225,103.255,176200000.0
2008-06-19 19:11:00,103.25,103.3,103.25,103.27,177000000.0
2008-06-19 19:12:00,103.27,103.29,103.27,103.28,77400000.0
2008-06-19 19:13:00,103.275,103.29,103.26,103.27,100800000.0
2008-06-19 19:14:00,103.26,103.27,103.25,103.26,69200000.0
2008-06-19 19:15:00,103.26,103.26,103.23,103.24,118200000.0
2008-06-19 19:16:00,103.235,103.25,103.23,103.23,58200000.0
2008-06-19 19:17:00,103.23,103.25,103.22,103.225,184200000.0
2008-06-19 19:18:00,103.225,103.26,103.225,103.26,159100000.0
2008-06-19 19:19:00,103.25,103.25,103.23,103.23,137700000.0
2008-06-19 19:20:00,103.23,103.24,103.215,103.22,220200000.0
2008-06-19 19:21:00,103.23,103.24,103.21,103.23,169800000.0
2008-06-19 19:22:00,103.23,103.23,103.21,103.21,72500000.0
2008-06-19 19:23:00,103.21,103.22,103.205,103.215,133500000.0
2008-06-19 19:24:00,103.215,103.225,103.205,103.215,109900000.0
2008-06-19 19:25:00,103.215,103.23,103.21,103.23,140100000.0
2008-06-19 19:26:00,103.23,103.23,103.2,103.205,191400000.0
2008-06-19 19:27:00,103.205,103.21,103.195,103.21,106700000.0
2008-06-19 19:28:00,103.21,103.22,103.2,103.2,72400000.0
2008-06-19 19:29:00,103.2,103.23,103.2,103.22,62100000.0
2008-06-19 19:30:00,103.22,103.22,103.2,103.2,65400000.0
2008-06-19 19:31:00,103.2,103.23,103.19,103.2,203600000.0
2008-06-19 19:32:00,103.2,103.215,103.2,103.2,133800000.0
2008-06-19 19:33:00,103.2,103.21,103.19,103.195,115000000.0
2008-06-19 19:34:00,103.195,103.22,103.195,103.22,96900000.0
2008-06-19 19:35:00,103.22,103.23,103.22,103.22,50200000.0
2008-06-19 19:36:00,103.22,103.23,103.21,103.22,75200000.0
2008-06-19 19:37:00,103.22,103.225,103.2,103.2,110600000.0
2008-06-19 19:38:00,103.205,103.225,103.205,103.22,46200000.0
2008-06-19 19:39:00,103.24,103.24,103.215,103.22,58000000.0
2008-06-19 19:40:00,103.21,103.21,103.2,103.2,16500000.0
2008-06-19 19:41:00,103.195,103.21,103.18,103.2,169300000.0
2008-06-19 19:42:00,103.205,103.205,103.195,103.205,14000000.0
2008-06-19 19:43:00,103.205,103.22,103.19,103.2,128700000.0
2008-06-19 19:44:00,103.19,103.21,103.19,103.205,45600000.0
2008-06-19 19:45:00,103.205,103.215,103.2,103.2,71600000.0
2008-06-19 19:46:00,103.205,103.205,103.185,103.185,95200000.0
2008-06-19 19:47:00,103.18,103.21,103.18,103.2,128900000.0
2008-06-19 19:48:00,103.2,103.2,103.19,103.19,59900000.0
2008-06-19 19:49:00,103.18,103.19,103.18,103.18,132600000.0
2008-06-19 19:50:00,103.18,103.21,103.18,103.21,47600000.0
2008-06-19 19:51:00,103.21,103.21,103.18,103.2,97600000.0
2008-06-19 19:52:00,103.2,103.205,103.18,103.2,80100000.0
2008-06-19 19:53:00,103.2,103.21,103.19,103.2,67400000.0
2008-06-19 19:54:00,103.2,103.21,103.17,103.19,109400000.0
2008-06-19 19:55:00,103.185,103.21,103.18,103.2,92300000.0
2008-06-19 19:56:00,103.2,103.24,103.2,103.225,111300000.0
2008-06-19 19:57:00,103.23,103.23,103.21,103.23,171200000.0
2008-06-19 19:58:00,103.23,103.23,103.21,103.21,149600000.0
2008-06-19 19:59:00,103.21,103.21,103.19,103.2,194700000.0
2008-06-19 20:00:00,103.2,103.24,103.18,103.22,173900000.0
2008-06-19 20:01:00,103.22,103.24,103.205,103.205,73400000.0
2008-06-19 20:02:00,103.21,103.23,103.19,103.22,70300000.0
2008-06-19 20:03:00,103.21,103.22,103.21,103.22,31200000.0
2008-06-19 20:04:00,103.21,103.21,103.2,103.21,57100000.0
2008-06-19 20:05:00,103.21,103.23,103.2,103.21,52300000.0
2008-06-19 20:06:00,103.21,103.235,103.21,103.215,55300000.0
2008-06-19 20:07:00,103.215,103.23,103.21,103.21,43100000.0
2008-06-19 20:08:00,103.21,103.22,103.21,103.22,33500000.0
2008-06-19 20:09:00,103.21,103.23,103.2,103.23,26100000.0
2008-06-19 20:10:00,103.215,103.23,103.215,103.22,23200000.0
2008-06-19 20:11:00,103.22,103.23,103.21,103.22,35600000.0
2008-06-19 20:12:00,103.215,103.22,103.2,103.21,85000000.0
2008-06-19 20:13:00,103.205,103.205,103.17,103.18,132200000.0
2008-06-19 20:14:00,103.175,103.21,103.175,103.2,129300000.0
2008-06-19 20:15:00,103.2,103.215,103.18,103.18,101400000.0
2008-06-19 20:16:00,103.18,103.195,103.18,103.19,82400000.0
2008-06-19 20:17:00,103.18,103.21,103.18,103.2,35000000.0
2008-06-19 20:18:00,103.2,103.21,103.18,103.18,84100000.0
2008-06-19 20:19:00,103.18,103.21,103.18,103.2,54600000.0
2008-06-19 20:20:00,103.19,103.21,103.19,103.2,34900000.0
2008-06-19 20:21:00,103.2,103.215,103.2,103.215,93700000.0
2008-06-19 20:22:00,103.21,103.21,103.18,103.18,55700000.0
2008-06-19 20:23:00,103.185,103.21,103.18,103.18,78000000.0
2008-06-19 20:24:00,103.18,103.19,103.18,103.18,110200000.0
2008-06-19 20:25:00,103.18,103.19,103.17,103.17,98200000.0
2008-06-19 20:26:00,103.17,103.185,103.16,103.165,174000000.0
2008-06-19 20:27:00,103.17,103.18,103.16,103.18,154800000.0
2008-06-19 20:28:00,103.17,103.17,103.15,103.15,177000000.0
2008-06-19 20:29:00,103.15,103.16,103.14,103.15,147700000.0
2008-06-19 20:30:00,103.15,103.16,103.14,103.16,150500000.0
2008-06-19 20:31:00,103.165,103.21,103.16,103.19,98500000.0
2008-06-19 20:32:00,103.19,103.21,103.17,103.17,156500000.0
2008-06-19 20:33:00,103.18,103.19,103.16,103.18,174300000.0
2008-06-19 20:34:00,103.18,103.2,103.16,103.16,186700000.0
2008-06-19 20:35:00,103.16,103.18,103.155,103.17,104200000.0
2008-06-19 20:36:00,103.17,103.18,103.155,103.18,116800000.0
2008-06-19 20:37:00,103.17,103.19,103.17,103.18,75400000.0
2008-06-19 20:38:00,103.17,103.18,103.17,103.17,50500000.0
2008-06-19 20:39:00,103.17,103.2,103.165,103.19,86700000.0
2008-06-19 20:40:00,103.19,103.195,103.175,103.18,52200000.0
2008-06-19 20:41:00,103.18,103.215,103.18,103.2,142600000.0
2008-06-19 20:42:00,103.2,103.23,103.195,103.21,122200000.0
2008-06-19 20:43:00,103.21,103.21,103.19,103.21,126600000.0
2008-06-19 20:44:00,103.21,103.21,103.19,103.2,147200000.0
2008-06-19 20:45:00,103.19,103.21,103.18,103.19,123500000.0
2008-06-19 20:46:00,103.2,103.22,103.19,103.21,84500000.0
2008-06-19 20:47:00,103.21,103.24,103.21,103.21,106400000.0
2008-06-19 20:48:00,103.205,103.23,103.18,103.19,130600000.0
2008-06-19 20:49:00,103.19,103.21,103.18,103.19,90600000.0
2008-06-19 20:50:00,103.19,103.195,103.18,103.185,102800000.0
2008-06-19 20:51:00,103.185,103.195,103.17,103.185,134300000.0
2008-06-19 20:52:00,103.19,103.2,103.185,103.185,53100000.0
2008-06-19 20:53:00,103.19,103.195,103.17,103.17,66800000.0
2008-06-19 20:54:00,103.17,103.19,103.17,103.19,75900000.0
2008-06-19 20:55:00,103.19,103.19,103.175,103.185,91100000.0
2008-06-19 20:56:00,103.185,103.2,103.185,103.195,89900000.0
2008-06-19 20:57:00,103.195,103.2,103.175,103.18,106200000.0
2008-06-19 20:58:00,103.17,103.18,103.16,103.18,144800000.0
2008-06-19 20:59:00,103.18,103.19,103.16,103.18,183700000.0
2008-06-19 21:00:00,103.175,103.185,103.15,103.17,102000000.0
2008-06-19 21:01:00,103.175,103.19,103.165,103.19,65200000.0
2008-06-19 21:02:00,103.18,103.2,103.17,103.17,60400000.0
2008-06-19 21:03:00,103.17,103.19,103.17,103.18,49000000.0
2008-06-19 21:04:00,103.18,103.2,103.18,103.195,105800000.0
2008-06-19 21:05:00,103.195,103.195,103.16,103.17,46300000.0
2008-06-19 21:06:00,103.19,103.19,103.19,103.19,20400000.0
2008-06-19 21:07:00,103.19,103.19,103.18,103.18,26000000.0
2008-06-19 21:08:00,103.19,103.19,103.175,103.18,28400000.0
2008-06-19 21:09:00,103.19,103.19,103.17,103.18,22000000.0
2008-06-19 21:10:00,103.139,103.165,103.131,103.15,80600000.0
2008-06-19 21:11:00,103.19,103.19,103.19,103.19,10000000.0
2008-06-19 21:12:00,103.19,103.19,103.19,103.19,3000000.0
2008-06-19 21:13:00,103.19,103.195,103.19,103.19,5800000.0
2008-06-19 21:14:00,103.195,103.22,103.195,103.22,47000000.0
2008-06-19 21:15:00,103.22,103.22,103.19,103.19,30600000.0
2008-06-19 21:16:00,103.19,103.2,103.17,103.2,84200000.0
2008-06-19 21:17:00,103.2,103.205,103.2,103.2,43900000.0
2008-06-19 21:18:00,103.2,103.2,103.2,103.2,1000000.0
2008-06-19 21:19:00,103.2,103.2,103.19,103.19,40800000.0
2008-06-19 21:20:00,103.19,103.2,103.175,103.18,70400000.0
2008-06-19 21:21:00,103.185,103.2,103.185,103.2,73000000.0
2008-06-19 21:22:00,103.2,103.21,103.18,103.19,38000000.0
2008-06-19 21:23:00,103.19,103.19,103.18,103.18,37800000.0
2008-06-19 21:24:00,103.18,103.19,103.18,103.19,43400000.0
2008-06-19 21:25:00,103.185,103.19,103.18,103.19,93700000.0
2008-06-19 21:26:00,103.19,103.19,103.17,103.18,44600000.0
2008-06-19 21:27:00,103.18,103.18,103.17,103.175,18300000.0
2008-06-19 21:28:00,103.175,103.185,103.16,103.16,34400000.0
2008-06-19 21:29:00,103.16,103.185,103.16,103.17,64900000.0
2008-06-19 21:30:00,103.17,103.175,103.16,103.17,17800000.0
2008-06-19 21:31:00,103.175,103.19,103.16,103.17,47100000.0
2008-06-19 21:32:00,103.17,103.18,103.165,103.175,36100000.0
2008-06-19 21:33:00,103.175,103.19,103.175,103.19,18700000.0
2008-06-19 21:34:00,103.19,103.2,103.165,103.175,53200000.0
2008-06-19 21:35:00,103.175,103.185,103.17,103.185,44400000.0
2008-06-19 21:36:00,103.18,103.18,103.165,103.18,28200000.0
2008-06-19 21:37:00,103.175,103.19,103.175,103.18,55100000.0
2008-06-19 21:38:00,103.18,103.2,103.18,103.2,34100000.0
2008-06-19 21:39:00,103.19,103.2,103.185,103.2,33200000.0
2008-06-19 21:40:00,103.2,103.22,103.19,103.21,45500000.0
2008-06-19 21:41:00,103.21,103.22,103.2,103.21,72600000.0
2008-06-19 21:42:00,103.21,103.21,103.18,103.2,49200000.0
2008-06-19 21:43:00,103.205,103.22,103.2,103.215,40000000.0
2008-06-19 21:44:00,103.215,103.22,103.19,103.2,27000000.0
2008-06-19 21:45:00,103.2,103.2,103.18,103.19,65100000.0
2008-06-19 21:46:00,103.19,103.21,103.19,103.21,50100000.0
2008-06-19 21:47:00,103.21,103.23,103.2,103.2,29200000.0
2008-06-19 21:48:00,103.195,103.2,103.19,103.2,28300000.0
2008-06-19 21:49:00,103.2,103.205,103.19,103.19,53400000.0
2008-06-19 21:50:00,103.19,103.2,103.19,103.2,20900000.0
2008-06-19 21:51:00,103.2,103.2,103.19,103.195,10600000.0
2008-06-19 21:52:00,103.19,103.2,103.19,103.19,17500000.0
2008-06-19 21:53:00,103.195,103.205,103.19,103.19,12000000.0
2008-06-19 21:54:00,103.19,103.21,103.19,103.21,17600000.0
2008-06-19 21:55:00,103.21,103.23,103.2,103.23,42200000.0
2008-06-19 21:56:00,103.21,103.23,103.2,103.205,66000000.0
2008-06-19 21:57:00,103.215,103.23,103.21,103.22,39100000.0
2008-06-19 21:58:00,103.22,103.235,103.205,103.235,35200000.0
2008-06-19 21:59:00,103.23,103.245,103.23,103.24,24200000.0
2008-06-19 22:00:00,103.23,103.245,103.23,103.245,28500000.0
2008-06-19 22:01:00,103.24,103.26,103.23,103.25,74400000.0
2008-06-19 22:02:00,103.25,103.27,103.245,103.26,61500000.0
2008-06-19 22:03:00,103.255,103.27,103.25,103.26,62600000.0
2008-06-19 22:04:00,103.265,103.27,103.26,103.265,9000000.0
2008-06-19 22:05:00,103.265,103.275,103.265,103.275,3000000.0
2008-06-19 22:06:00,103.27,103.285,103.27,103.27,32100000.0
2008-06-19 22:07:00,103.27,103.28,103.25,103.26,42900000.0
2008-06-19 22:08:00,103.255,103.26,103.25,103.26,17400000.0
2008-06-19 22:09:00,103.265,103.265,103.24,103.265,38200000.0
2008-06-19 22:10:00,103.245,103.246,103.219,103.227,44200000.0
2008-06-19 22:11:00,103.27,103.28,103.27,103.28,25100000.0
2008-06-19 22:12:00,103.27,103.29,103.27,103.28,32800000.0
2008-06-19 22:13:00,103.28,103.28,103.26,103.28,31300000.0
2008-06-19 22:14:00,103.28,103.28,103.28,103.28,4000000.0
2008-06-19 22:15:00,103.28,103.29,103.28,103.28,13400000.0
2008-06-19 22:16:00,103.28,103.28,103.28,103.28,6000000.0
2008-06-19 22:17:00,103.28,103.29,103.28,103.29,19200000.0
2008-06-19 22:18:00,103.29,103.295,103.285,103.295,28400000.0
2008-06-19 22:19:00,103.29,103.295,103.29,103.29,7000000.0
2008-06-19 22:20:00,103.29,103.3,103.29,103.29,13800000.0
2008-06-19 22:21:00,103.29,103.3,103.285,103.29,26500000.0
2008-06-19 22:22:00,103.29,103.295,103.29,103.295,17200000.0
2008-06-19 22:23:00,103.3,103.315,103.29,103.305,56300000.0
2008-06-19 22:24:00,103.29,103.31,103.285,103.31,68200000.0
2008-06-19 22:25:00,103.315,103.325,103.29,103.32,71000000.0
2008-06-19 22:26:00,103.32,103.33,103.315,103.325,27200000.0
2008-06-19 22:27:00,103.32,103.325,103.31,103.31,14600000.0
2008-06-19 22:28:00,103.32,103.325,103.315,103.315,34200000.0
2008-06-19 22:29:00,103.32,103.32,103.31,103.32,18000000.0
2008-06-19 22:30:00,103.32,103.34,103.32,103.33,38900000.0
2008-06-19 22:31:00,103.33,103.345,103.33,103.34,35600000.0
2008-06-19 22:32:00,103.335,103.345,103.33,103.33,15000000.0
2008-06-19 22:33:00,103.325,103.35,103.32,103.325,64500000.0
2008-06-19 22:34:00,103.32,103.33,103.32,103.32,16700000.0
2008-06-19 22:35:00,103.32,103.34,103.315,103.335,70500000.0
2008-06-19 22:36:00,103.34,103.34,103.33,103.33,56700000.0
2008-06-19 22:37:00,103.335,103.335,103.31,103.32,30400000.0
2008-06-19 22:38:00,103.315,103.32,103.3,103.3,27000000.0
2008-06-19 22:39:00,103.305,103.31,103.295,103.31,16300000.0
2008-06-19 22:40:00,103.305,103.305,103.285,103.29,16900000.0
2008-06-19 22:41:00,103.295,103.295,103.29,103.29,8000000.0
2008-06-19 22:42:00,103.3,103.3,103.285,103.295,37900000.0
2008-06-19 22:43:00,103.3,103.305,103.295,103.3,24200000.0
2008-06-19 22:44:00,103.3,103.305,103.285,103.29,19900000.0
2008-06-19 22:45:00,103.28,103.29,103.28,103.28,27200000.0
2008-06-19 22:46:00,103.28,103.28,103.27,103.28,35600000.0
2008-06-19 22:47:00,103.28,103.3,103.28,103.28,42500000.0
2008-06-19 22:48:00,103.28,103.3,103.28,103.3,38100000.0
2008-06-19 22:49:00,103.3,103.3,103.28,103.28,26100000.0
2008-06-19 22:50:00,103.28,103.29,103.28,103.28,36200000.0
2008-06-19 22:51:00,103.28,103.28,103.27,103.27,52400000.0
2008-06-19 22:52:00,103.27,103.275,103.26,103.26,39800000.0
2008-06-19 22:53:00,103.27,103.27,103.24,103.24,77000000.0
2008-06-19 22:54:00,103.245,103.25,103.23,103.245,55800000.0
2008-06-19 22:55:00,103.25,103.28,103.25,103.27,53800000.0
2008-06-19 22:56:00,103.275,103.305,103.27,103.305,19500000.0
2008-06-19 22:57:00,103.3,103.315,103.27,103.315,28900000.0
2008-06-19 22:58:00,103.31,103.31,103.27,103.305,40000000.0
2008-06-19 22:59:00,103.31,103.31,103.26,103.26,27700000.0
2008-06-19 23:00:00,103.26,103.315,103.25,103.29,48300000.0
2008-06-19 23:01:00,103.29,103.295,103.26,103.26,41100000.0
2008-06-19 23:02:00,103.27,103.27,103.26,103.26,47100000.0
2008-06-19 23:03:00,103.27,103.27,103.26,103.26,79300000.0
2008-06-19 23:04:00,103.26,103.28,103.26,103.27,103200000.0
2008-06-19 23:05:00,103.27,103.27,103.26,103.27,61900000.0
2008-06-19 23:06:00,103.25,103.357,103.23,103.305,21500000.0
2008-06-19 23:07:00,103.31,103.31,103.28,103.28,84500000.0
2008-06-19 23:08:00,103.35,103.355,103.28,103.355,12700000.0
2008-06-19 23:09:00,103.28,103.365,103.28,103.305,53700000.0
2008-06-19 23:10:00,103.28,103.31,103.27,103.29,76100000.0
2008-06-19 23:11:00,103.3,103.305,103.28,103.29,91400000.0
2008-06-19 23:12:00,103.29,103.34,103.28,103.33,84000000.0
2008-06-19 23:13:00,103.33,103.355,103.31,103.345,65700000.0
2008-06-19 23:14:00,103.35,103.35,103.325,103.335,38200000.0
2008-06-19 23:15:00,103.33,103.335,103.315,103.315,46700000.0
2008-06-19 23:16:00,103.315,103.325,103.31,103.32,28000000.0
2008-06-19 23:17:00,103.325,103.355,103.32,103.32,44700000.0
2008-06-19 23:18:00,103.33,103.355,103.33,103.34,25200000.0
2008-06-19 23:19:00,103.345,103.355,103.335,103.35,39200000.0
2008-06-19 23:20:00,103.355,103.37,103.34,103.365,38600000.0
2008-06-19 23:21:00,103.37,103.37,103.32,103.335,46600000.0
2008-06-19 23:22:00,103.34,103.415,103.34,103.355,36400000.0
2008-06-19 23:23:00,103.36,103.365,103.335,103.35,26700000.0
2008-06-19 23:24:00,103.345,103.35,103.325,103.34,43000000.0
2008-06-19 23:25:00,103.345,103.35,103.34,103.35,11200000.0
2008-06-19 23:26:00,103.345,103.345,103.335,103.34,25200000.0
2008-06-19 23:27:00,103.335,103.34,103.335,103.34,22400000.0
2008-06-19 23:28:00,103.335,103.35,103.33,103.33,22400000.0
2008-06-19 23:29:00,103.335,103.345,103.33,103.335,14000000.0
2008-06-19 23:30:00,103.335,103.34,103.335,103.335,8400000.0
2008-06-19 23:31:00,103.345,103.395,103.34,103.35,44800000.0
2008-06-19 23:32:00,103.35,103.35,103.33,103.345,22400000.0
2008-06-19 23:33:00,103.326,103.326,103.272,103.326,570000001.0
2008-06-19 23:34:00,103.34,103.34,103.315,103.335,28000000.0
2008-06-19 23:35:00,103.315,103.315,103.315,103.315,5600000.0
2008-06-19 23:36:00,103.315,103.355,103.315,103.335,42000000.0
2008-06-19 23:37:00,103.345,103.365,103.3,103.34,56300000.0
2008-06-19 23:38:00,103.345,103.355,103.34,103.345,11200000.0
2008-06-19 23:39:00,103.335,103.335,103.325,103.33,11200000.0
2008-06-19 23:40:00,103.32,103.335,103.305,103.33,30800000.0
2008-06-19 23:41:00,103.335,103.335,103.32,103.32,11200000.0
2008-06-19 23:42:00,103.325,103.325,103.305,103.305,28000000.0
2008-06-19 23:43:00,103.31,103.31,103.305,103.305,5600000.0
2008-06-19 23:44:00,103.305,103.305,103.3,103.3,8400000.0
2008-06-19 23:45:00,103.295,103.295,103.29,103.295,19600000.0
2008-06-19 23:46:00,103.295,103.295,103.25,103.25,51000000.0
2008-06-19 23:47:00,103.255,103.275,103.25,103.27,51300000.0
2008-06-19 23:48:00,103.26,103.28,103.26,103.28,78400000.0
2008-06-19 23:49:00,103.28,103.315,103.275,103.315,89200000.0
2008-06-19 23:50:00,103.32,103.34,103.32,103.34,16800000.0
2008-06-19 23:51:00,103.345,103.345,103.3,103.335,58800000.0
2008-06-19 23:52:00,103.33,103.33,103.325,103.33,22400000.0
2008-06-19 23:53:00,103.33,103.33,103.325,103.325,8400000.0
2008-06-19 23:54:00,103.325,103.325,103.315,103.315,30800000.0
2008-06-19 23:55:00,103.315,103.315,103.295,103.3,53200000.0
2008-06-19 23:56:00,103.3,103.3,103.29,103.3,67200000.0
2008-06-19 23:57:00,103.3,103.305,103.29,103.3,47600000.0
2008-06-19 23:58:00,103.3,103.3,103.28,103.3,25200000.0
2008-06-19 23:59:00,103.305,103.305,103.285,103.3,19600000.0
2008-06-20 00:00:00,103.3,103.315,103.29,103.31,78400000.0
2008-06-20 00:01:00,103.31,103.32,103.31,103.315,27900000.0
2008-06-20 00:02:00,103.31,103.31,103.31,103.31,3700000.0
2008-06-20 00:03:00,103.31,103.32,103.305,103.32,27300000.0
2008-06-20 00:04:00,103.32,103.32,103.3,103.3,33600000.0
2008-06-20 00:05:00,103.3,103.32,103.3,103.315,22400000.0
2008-06-20 00:06:00,103.315,103.32,103.315,103.315,8400000.0
2008-06-20 00:07:00,103.29,103.325,103.29,103.325,18200000.0
2008-06-20 00:08:00,103.32,103.335,103.3,103.325,50000000.0
2008-06-20 00:09:00,103.33,103.335,103.325,103.325,16800000.0
2008-06-20 00:10:00,103.32,103.32,103.28,103.28,42000000.0
2008-06-20 00:11:00,103.29,103.305,103.265,103.3,123200000.0
2008-06-20 00:12:00,103.295,103.3,103.29,103.3,11200000.0
2008-06-20 00:13:00,103.25,103.31,103.25,103.295,26200000.0
2008-06-20 00:14:00,103.29,103.3,103.28,103.285,39200000.0
2008-06-20 00:15:00,103.253,103.28,103.226,103.253,355799999.0
2008-06-20 00:16:00,103.29,103.31,103.29,103.3,40500000.0
2008-06-20 00:17:00,103.295,103.3,103.29,103.3,16800000.0
2008-06-20 00:18:00,103.305,103.31,103.29,103.29,25200000.0
2008-06-20 00:19:00,103.285,103.3,103.285,103.3,16800000.0
2008-06-20 00:20:00,103.305,103.31,103.3,103.305,28000000.0
2008-06-20 00:21:00,103.3,103.305,103.295,103.305,16800000.0
2008-06-20 00:22:00,103.3,103.305,103.3,103.305,5600000.0
2008-06-20 00:23:00,103.285,103.3,103.285,103.295,22400000.0
2008-06-20 00:24:00,103.29,103.295,103.26,103.275,106400000.0
2008-06-20 00:25:00,103.28,103.28,103.24,103.26,92400000.0
2008-06-20 00:26:00,103.255,103.28,103.255,103.275,67200000.0
2008-06-20 00:27:00,103.275,103.285,103.265,103.285,75600000.0
2008-06-20 00:28:00,103.28,103.28,103.275,103.275,19600000.0
2008-06-20 00:29:00,103.27,103.27,103.27,103.27,5600000.0
2008-06-20 00:30:00,103.27,103.28,103.255,103.265,39200000.0
2008-06-20 00:31:00,103.26,103.27,103.26,103.265,19600000.0
2008-06-20 00:32:00,103.27,103.27,103.26,103.26,36400000.0
2008-06-20 00:33:00,103.26,103.265,103.255,103.26,58800000.0
2008-06-20 00:34:00,103.25,103.275,103.24,103.265,99900000.0
2008-06-20 00:35:00,103.27,103.27,103.245,103.255,30800000.0
2008-06-20 00:36:00,103.26,103.26,103.215,103.215,79200000.0
2008-06-20 00:37:00,103.215,103.275,103.215,103.26,148400000.0
2008-06-20 00:38:00,103.255,103.285,103.25,103.285,40900000.0
2008-06-20 00:39:00,103.28,103.29,103.245,103.28,51700000.0
2008-06-20 00:40:00,103.285,103.295,103.27,103.295,39300000.0
2008-06-20 00:41:00,103.29,103.295,103.28,103.29,36400000.0
2008-06-20 00:42:00,103.28,103.285,103.27,103.275,28000000.0
2008-06-20 00:43:00,103.28,103.295,103.275,103.295,36400000.0
2008-06-20 00:44:00,103.285,103.295,103.28,103.295,19600000.0
2008-06-20 00:45:00,103.3,103.32,103.29,103.3,59100000.0
2008-06-20 00:46:00,103.3,103.33,103.3,103.33,34900000.0
2008-06-20 00:47:00,103.33,103.35,103.33,103.335,57300000.0
2008-06-20 00:48:00,103.32,103.335,103.32,103.32,63600000.0
2008-06-20 00:49:00,103.32,103.335,103.32,103.325,60900000.0
2008-06-20 00:50:00,103.325,103.325,103.315,103.32,29400000.0
2008-06-20 00:51:00,103.325,103.325,103.32,103.32,17900000.0
2008-06-20 00:52:00,103.32,103.32,103.315,103.315,8400000.0
2008-06-20 00:53:00,103.32,103.32,103.315,103.32,14000000.0
2008-06-20 00:54:00,103.302,103.322,103.28,103.322,161900000.0
2008-06-20 00:55:00,103.325,103.325,103.325,103.325,2800000.0
2008-06-20 00:56:00,103.325,103.325,103.325,103.325,11200000.0
2008-06-20 00:57:00,103.325,103.325,103.315,103.315,34700000.0
2008-06-20 00:58:00,103.315,103.34,103.315,103.335,74000000.0
2008-06-20 00:59:00,103.335,103.345,103.335,103.345,28000000.0
2008-06-20 01:00:00,103.345,103.36,103.34,103.355,28000000.0
2008-06-20 01:01:00,103.355,103.355,103.35,103.355,8400000.0
2008-06-20 01:02:00,103.36,103.36,103.355,103.355,5600000.0
2008-06-20 01:03:00,103.33,103.33,103.33,103.33,4600000.0
2008-06-20 01:04:00,103.33,103.33,103.33,103.33,8300000.0
2008-06-20 01:05:00,103.33,103.36,103.33,103.35,18800000.0
2008-06-20 01:06:00,103.355,103.36,103.35,103.355,89400000.0
2008-06-20 01:07:00,103.36,103.36,103.355,103.355,34000000.0
2008-06-20 01:08:00,103.35,103.355,103.35,103.355,8400000.0
2008-06-20 01:09:00,103.36,103.41,103.36,103.4,100400000.0
2008-06-20 01:10:00,103.4,103.41,103.37,103.41,44000000.0
2008-06-20 01:11:00,103.41,103.41,103.405,103.41,47600000.0
2008-06-20 01:12:00,103.405,103.41,103.405,103.405,11200000.0
2008-06-20 01:13:00,103.405,103.41,103.405,103.41,14000000.0
2008-06-20 01:14:00,103.415,103.42,103.39,103.415,154000000.0
2008-06-20 01:15:00,103.415,103.42,103.385,103.39,81500000.0
2008-06-20 01:16:00,103.395,103.415,103.395,103.4,57900000.0
2008-06-20 01:17:00,103.4,103.41,103.39,103.39,28900000.0
2008-06-20 01:18:00,103.39,103.4,103.39,103.39,78700000.0
2008-06-20 01:19:00,103.39,103.39,103.38,103.38,15700000.0
2008-06-20 01:20:00,103.38,103.4,103.38,103.4,26000000.0
2008-06-20 01:21:00,103.4,103.4,103.39,103.39,38800000.0
2008-06-20 01:22:00,103.39,103.4,103.38,103.39,43400000.0
2008-06-20 01:23:00,103.39,103.39,103.37,103.38,88500000.0
2008-06-20 01:24:00,103.38,103.4,103.38,103.39,33900000.0
2008-06-20 01:25:00,103.39,103.39,103.38,103.38,61500000.0
2008-06-20 01:26:00,103.38,103.38,103.37,103.37,41300000.0
2008-06-20 01:27:00,103.37,103.38,103.37,103.38,29500000.0
2008-06-20 01:28:00,103.38,103.39,103.37,103.37,56400000.0
2008-06-20 01:29:00,103.37,103.39,103.37,103.38,39000000.0
2008-06-20 01:30:00,103.37,103.38,103.36,103.37,32500000.0
2008-06-20 01:31:00,103.37,103.39,103.37,103.39,29900000.0
2008-06-20 01:32:00,103.39,103.39,103.38,103.38,16500000.0
2008-06-20 01:33:00,103.385,103.41,103.38,103.39,120100000.0
2008-06-20 01:34:00,103.4,103.41,103.4,103.4,25300000.0
2008-06-20 01:35:00,103.4,103.41,103.375,103.375,42200000.0
2008-06-20 01:36:00,103.38,103.39,103.365,103.37,120800000.0
2008-06-20 01:37:00,103.37,103.395,103.37,103.39,88700000.0
2008-06-20 01:38:00,103.39,103.395,103.37,103.37,84300000.0
2008-06-20 01:39:00,103.37,103.39,103.37,103.38,74800000.0
2008-06-20 01:40:00,103.38,103.39,103.375,103.38,63400000.0
2008-06-20 01:41:00,103.38,103.395,103.375,103.385,98300000.0
2008-06-20 01:42:00,103.385,103.39,103.38,103.39,76500000.0
2008-06-20 01:43:00,103.39,103.405,103.375,103.4,83700000.0
2008-06-20 01:44:00,103.4,103.41,103.39,103.405,54000000.0
2008-06-20 01:45:00,103.41,103.41,103.405,103.405,8400000.0
2008-06-20 01:46:00,103.41,103.415,103.4,103.415,91200000.0
2008-06-20 01:47:00,103.42,103.425,103.415,103.425,16800000.0
2008-06-20 01:48:00,103.43,103.465,103.43,103.455,50000000.0
2008-06-20 01:49:00,103.455,103.48,103.43,103.46,235800000.0
2008-06-20 01:50:00,103.46,103.475,103.45,103.46,149100000.0
2008-06-20 01:51:00,103.46,103.48,103.43,103.48,142700000.0
2008-06-20 01:52:00,103.475,103.49,103.46,103.465,166800000.0
2008-06-20 01:53:00,103.465,103.49,103.415,103.49,114000000.0
2008-06-20 01:54:00,103.495,103.495,103.465,103.465,52100000.0
2008-06-20 01:55:00,103.46,103.465,103.45,103.45,68200000.0
2008-06-20 01:56:00,103.45,103.465,103.45,103.465,16300000.0
2008-06-20 01:57:00,103.46,103.46,103.43,103.445,98000000.0
2008-06-20 01:58:00,103.45,103.45,103.425,103.43,131200000.0
2008-06-20 01:59:00,103.435,103.445,103.43,103.435,80400000.0
2008-06-20 02:00:00,103.435,103.45,103.425,103.445,170400000.0
2008-06-20 02:01:00,103.45,103.455,103.45,103.455,14800000.0
2008-06-20 02:02:00,103.45,103.45,103.43,103.44,54200000.0
2008-06-20 02:03:00,103.44,103.44,103.42,103.425,82000000.0
2008-06-20 02:04:00,103.425,103.43,103.4,103.4,82200000.0
2008-06-20 02:05:00,103.4,103.4,103.38,103.39,62600000.0
2008-06-20 02:06:00,103.39,103.41,103.39,103.4,114300000.0
2008-06-20 02:07:00,103.4,103.4,103.39,103.4,47700000.0
2008-06-20 02:08:00,103.4,103.4,103.375,103.385,75200000.0
2008-06-20 02:09:00,103.385,103.385,103.36,103.365,56600000.0
2008-06-20 02:10:00,103.37,103.375,103.35,103.375,77600000.0
2008-06-20 02:11:00,103.375,103.385,103.365,103.375,73000000.0
2008-06-20 02:12:00,103.375,103.375,103.37,103.375,14000000.0
2008-06-20 02:13:00,103.375,103.375,103.365,103.375,22600000.0
2008-06-20 02:14:00,103.37,103.375,103.36,103.37,58800000.0
2008-06-20 02:15:00,103.375,103.38,103.365,103.37,34800000.0
2008-06-20 02:16:00,103.375,103.395,103.35,103.35,38400000.0
2008-06-20 02:17:00,103.35,103.375,103.35,103.365,68000000.0
2008-06-20 02:18:00,103.365,103.375,103.36,103.365,36100000.0
2008-06-20 02:19:00,103.37,103.39,103.37,103.39,24600000.0
2008-06-20 02:20:00,103.385,103.385,103.375,103.385,32000000.0
2008-06-20 02:21:00,103.39,103.39,103.38,103.385,30400000.0
2008-06-20 02:22:00,103.38,103.385,103.37,103.375,26000000.0
2008-06-20 02:23:00,103.37,103.395,103.36,103.38,76600000.0
2008-06-20 02:24:00,103.385,103.39,103.38,103.39,16800000.0
2008-06-20 02:25:00,103.39,103.4,103.385,103.39,34400000.0
2008-06-20 02:26:00,103.385,103.39,103.365,103.37,54800000.0
2008-06-20 02:27:00,103.37,103.385,103.355,103.37,44400000.0
2008-06-20 02:28:00,103.375,103.385,103.365,103.365,30600000.0
2008-06-20 02:29:00,103.365,103.38,103.365,103.38,23800000.0
2008-06-20 02:30:00,103.38,103.38,103.38,103.38,1000000.0
2008-06-20 02:31:00,103.36,103.385,103.36,103.375,26900000.0
2008-06-20 02:32:00,103.375,103.375,103.355,103.355,72000000.0
2008-06-20 02:33:00,103.355,103.365,103.345,103.365,79600000.0
2008-06-20 02:34:00,103.37,103.395,103.365,103.375,76400000.0
2008-06-20 02:35:00,103.375,103.38,103.37,103.375,25200000.0
2008-06-20 02:36:00,103.375,103.385,103.36,103.365,24200000.0
2008-06-20 02:37:00,103.37,103.375,103.36,103.36,41200000.0
2008-06-20 02:38:00,103.355,103.375,103.355,103.365,48200000.0
2008-06-20 02:39:00,103.37,103.375,103.365,103.375,11800000.0
2008-06-20 02:40:00,103.37,103.375,103.365,103.375,22600000.0
2008-06-20 02:41:00,103.37,103.385,103.37,103.385,17200000.0
2008-06-20 02:42:00,103.385,103.385,103.365,103.365,44800000.0
2008-06-20 02:43:00,103.375,103.375,103.355,103.37,102000000.0
2008-06-20 02:44:00,103.375,103.39,103.365,103.39,29000000.0
2008-06-20 02:45:00,103.385,103.385,103.37,103.38,26800000.0
2008-06-20 02:46:00,103.38,103.38,103.355,103.365,80200000.0
2008-06-20 02:47:00,103.37,103.38,103.34,103.34,94200000.0
2008-06-20 02:48:00,103.355,103.375,103.335,103.36,73000000.0
2008-06-20 02:49:00,103.36,103.4,103.36,103.385,66200000.0
2008-06-20 02:50:00,103.38,103.385,103.375,103.385,40000000.0
2008-06-20 02:51:00,103.38,103.405,103.38,103.39,94400000.0
2008-06-20 02:52:00,103.385,103.41,103.385,103.41,83100000.0
2008-06-20 02:53:00,103.41,103.41,103.37,103.395,105800000.0
2008-06-20 02:54:00,103.4,103.41,103.38,103.405,103200000.0
2008-06-20 02:55:00,103.405,103.405,103.36,103.39,116500000.0
2008-06-20 02:56:00,103.39,103.39,103.37,103.38,105100000.0
2008-06-20 02:57:00,103.38,103.4,103.37,103.4,97800000.0
2008-06-20 02:58:00,103.4,103.4,103.4,103.4,36000000.0
2008-06-20 02:59:00,103.4,103.4,103.375,103.4,45900000.0
2008-06-20 03:00:00,103.4,103.4,103.4,103.4,12000000.0
2008-06-20 03:01:00,103.4,103.4,103.375,103.4,19800000.0
2008-06-20 03:02:00,103.4,103.4,103.4,103.4,16400000.0
2008-06-20 03:03:00,103.4,103.4,103.37,103.37,55600000.0
2008-06-20 03:04:00,103.37,103.375,103.365,103.375,18800000.0
2008-06-20 03:05:00,103.37,103.375,103.37,103.375,2000000.0
2008-06-20 03:06:00,103.37,103.375,103.37,103.37,22000000.0
2008-06-20 03:07:00,103.37,103.375,103.365,103.37,40800000.0
2008-06-20 03:08:00,103.365,103.37,103.35,103.35,104300000.0
2008-06-20 03:09:00,103.35,103.36,103.345,103.345,44600000.0
2008-06-20 03:10:00,103.35,103.36,103.35,103.35,15800000.0
2008-06-20 03:11:00,103.355,103.365,103.35,103.365,7000000.0
2008-06-20 03:12:00,103.36,103.37,103.345,103.365,24400000.0
2008-06-20 03:13:00,103.37,103.38,103.35,103.365,67700000.0
2008-06-20 03:14:00,103.375,103.375,103.35,103.36,55500000.0
2008-06-20 03:15:00,103.355,103.365,103.35,103.36,45200000.0
2008-06-20 03:16:00,103.355,103.37,103.34,103.36,62500000.0
2008-06-20 03:17:00,103.355,103.365,103.325,103.365,91000000.0
2008-06-20 03:18:00,103.36,103.365,103.325,103.355,140100000.0
2008-06-20 03:19:00,103.36,103.365,103.33,103.33,102300000.0
2008-06-20 03:20:00,103.33,103.37,103.325,103.35,130300000.0
2008-06-20 03:21:00,103.355,103.355,103.33,103.355,69900000.0
2008-06-20 03:22:00,103.36,103.365,103.33,103.355,79000000.0
2008-06-20 03:23:00,103.355,103.36,103.335,103.345,60800000.0
2008-06-20 03:24:00,103.34,103.345,103.33,103.335,96600000.0
2008-06-20 03:25:00,103.33,103.34,103.325,103.34,64400000.0
2008-06-20 03:26:00,103.35,103.365,103.35,103.355,83000000.0
2008-06-20 03:27:00,103.36,103.37,103.35,103.37,68400000.0
2008-06-20 03:28:00,103.37,103.4,103.37,103.385,81000000.0
2008-06-20 03:29:00,103.39,103.395,103.375,103.39,106200000.0
2008-06-20 03:30:00,103.39,103.41,103.38,103.4,57200000.0
2008-06-20 03:31:00,103.4,103.42,103.4,103.42,51800000.0
2008-06-20 03:32:00,103.42,103.42,103.395,103.42,32400000.0
2008-06-20 03:33:00,103.42,103.42,103.42,103.42,20000000.0
2008-06-20 03:34:00,103.41,103.42,103.4,103.42,34600000.0
2008-06-20 03:35:00,103.42,103.42,103.42,103.42,34800000.0
2008-06-20 03:36:00,103.42,103.42,103.42,103.42,10000000.0
2008-06-20 03:37:00,103.42,103.42,103.405,103.42,17200000.0
2008-06-20 03:38:00,103.42,103.425,103.41,103.425,23600000.0
2008-06-20 03:39:00,103.42,103.425,103.41,103.42,60900000.0
2008-06-20 03:40:00,103.41,103.415,103.4,103.4,47900000.0
2008-06-20 03:41:00,103.4,103.4,103.385,103.39,92400000.0
2008-06-20 03:42:00,103.385,103.395,103.38,103.395,60000000.0
2008-06-20 03:43:00,103.39,103.4,103.385,103.395,58500000.0
2008-06-20 03:44:00,103.39,103.395,103.375,103.38,72500000.0
2008-06-20 03:45:00,103.38,103.39,103.38,103.39,72600000.0
2008-06-20 03:46:00,103.39,103.39,103.38,103.385,93700000.0
2008-06-20 03:47:00,103.38,103.39,103.375,103.38,74600000.0
2008-06-20 03:48:00,103.375,103.385,103.375,103.385,43600000.0
2008-06-20 03:49:00,103.385,103.39,103.385,103.39,9600000.0
2008-06-20 03:50:00,103.39,103.4,103.39,103.39,36200000.0
2008-06-20 03:51:00,103.39,103.405,103.385,103.4,31600000.0
2008-06-20 03:52:00,103.4,103.405,103.39,103.405,51500000.0
2008-06-20 03:53:00,103.4,103.415,103.39,103.405,59200000.0
2008-06-20 03:54:00,103.41,103.425,103.405,103.42,25400000.0
2008-06-20 03:55:00,103.425,103.435,103.42,103.425,45500000.0
2008-06-20 03:56:00,103.425,103.425,103.42,103.42,12300000.0
2008-06-20 03:57:00,103.42,103.43,103.42,103.42,33700000.0
2008-06-20 03:58:00,103.42,103.43,103.42,103.43,9600000.0
2008-06-20 03:59:00,103.43,103.45,103.43,103.43,32600000.0
2008-06-20 04:00:00,103.425,103.44,103.42,103.43,83500000.0
2008-06-20 04:01:00,103.43,103.45,103.425,103.445,42300000.0
2008-06-20 04:02:00,103.44,103.445,103.41,103.42,60500000.0
2008-06-20 04:03:00,103.42,103.42,103.39,103.415,71100000.0
2008-06-20 04:04:00,103.42,103.44,103.41,103.435,63100000.0
2008-06-20 04:05:00,103.43,103.43,103.42,103.42,16600000.0
2008-06-20 04:06:00,103.425,103.43,103.42,103.425,38400000.0
2008-06-20 04:07:00,103.43,103.43,103.42,103.42,26400000.0
2008-06-20 04:08:00,103.415,103.415,103.41,103.415,10800000.0
2008-06-20 04:09:00,103.415,103.43,103.415,103.42,23600000.0
2008-06-20 04:10:00,103.425,103.445,103.42,103.44,49200000.0
2008-06-20 04:11:00,103.42,103.455,103.42,103.45,48900000.0
2008-06-20 04:12:00,103.45,103.465,103.45,103.46,29500000.0
2008-06-20 04:13:00,103.46,103.46,103.435,103.46,17700000.0
2008-06-20 04:14:00,103.46,103.46,103.44,103.44,12000000.0
2008-06-20 04:15:00,103.46,103.46,103.46,103.46,10000000.0
2008-06-20 04:16:00,103.46,103.465,103.46,103.46,39400000.0
2008-06-20 04:17:00,103.46,103.465,103.435,103.455,94400000.0
2008-06-20 04:18:00,103.45,103.45,103.435,103.45,52400000.0
2008-06-20 04:19:00,103.45,103.45,103.44,103.44,25000000.0
2008-06-20 04:20:00,103.44,103.44,103.435,103.44,12400000.0
2008-06-20 04:21:00,103.44,103.47,103.44,103.455,53800000.0
2008-06-20 04:22:00,103.45,103.45,103.435,103.445,78100000.0
2008-06-20 04:23:00,103.445,103.455,103.445,103.45,26600000.0
2008-06-20 04:24:00,103.455,103.46,103.44,103.445,48800000.0
2008-06-20 04:25:00,103.44,103.45,103.44,103.445,41500000.0
2008-06-20 04:26:00,103.44,103.445,103.415,103.42,73100000.0
2008-06-20 04:27:00,103.425,103.425,103.42,103.425,17800000.0
2008-06-20 04:28:00,103.425,103.43,103.42,103.425,10800000.0
2008-06-20 04:29:00,103.425,103.425,103.42,103.425,10800000.0
2008-06-20 04:30:00,103.42,103.425,103.415,103.42,33000000.0
2008-06-20 04:31:00,103.42,103.42,103.405,103.415,28200000.0
2008-06-20 04:32:00,103.415,103.435,103.41,103.435,66300000.0
2008-06-20 04:33:00,103.43,103.435,103.425,103.425,21400000.0
2008-06-20 04:34:00,103.43,103.435,103.425,103.43,28600000.0
2008-06-20 04:35:00,103.425,103.435,103.42,103.435,21600000.0
2008-06-20 04:36:00,103.43,103.435,103.425,103.43,16200000.0
2008-06-20 04:37:00,103.435,103.44,103.42,103.42,50000000.0
2008-06-20 04:38:00,103.41,103.425,103.41,103.42,41500000.0
2008-06-20 04:39:00,103.425,103.425,103.42,103.42,9400000.0
2008-06-20 04:40:00,103.42,103.445,103.42,103.425,123800000.0
2008-06-20 04:41:00,103.43,103.44,103.425,103.43,61400000.0
2008-06-20 04:42:00,103.43,103.45,103.43,103.45,73000000.0
2008-06-20 04:43:00,103.45,103.47,103.44,103.47,125700000.0
2008-06-20 04:44:00,103.47,103.47,103.46,103.46,35600000.0
2008-06-20 04:45:00,103.46,103.46,103.45,103.46,53700000.0
2008-06-20 04:46:00,103.46,103.47,103.455,103.47,27200000.0
2008-06-20 04:47:00,103.47,103.48,103.47,103.47,52800000.0
2008-06-20 04:48:00,103.47,103.47,103.46,103.47,90000000.0
2008-06-20 04:49:00,103.465,103.465,103.465,103.465,1000000.0
2008-06-20 04:50:00,103.47,103.48,103.47,103.47,9200000.0
2008-06-20 04:51:00,103.47,103.47,103.455,103.46,7800000.0
2008-06-20 04:52:00,103.455,103.46,103.45,103.455,74800000.0
2008-06-20 04:53:00,103.45,103.47,103.45,103.45,113200000.0
2008-06-20 04:54:00,103.455,103.47,103.45,103.455,37700000.0
2008-06-20 04:55:00,103.45,103.46,103.45,103.45,12600000.0
2008-06-20 04:56:00,103.46,103.46,103.46,103.46,3000000.0
2008-06-20 04:57:00,103.44,103.46,103.44,103.455,19000000.0
2008-06-20 04:58:00,103.45,103.455,103.445,103.445,21500000.0
2008-06-20 04:59:00,103.45,103.45,103.45,103.45,4000000.0
2008-06-20 05:00:00,103.45,103.455,103.445,103.455,45400000.0
2008-06-20 05:01:00,103.455,103.48,103.45,103.47,95000000.0
2008-06-20 05:02:00,103.475,103.485,103.47,103.48,23900000.0
2008-06-20 05:03:00,103.48,103.48,103.47,103.475,6800000.0
2008-06-20 05:04:00,103.48,103.48,103.475,103.475,9800000.0
2008-06-20 05:05:00,103.48,103.48,103.455,103.47,81300000.0
2008-06-20 05:06:00,103.465,103.48,103.45,103.46,130200000.0
2008-06-20 05:07:00,103.46,103.46,103.45,103.45,42300000.0
2008-06-20 05:08:00,103.45,103.46,103.44,103.44,73100000.0
2008-06-20 05:09:00,103.44,103.44,103.43,103.43,58500000.0
2008-06-20 05:10:00,103.43,103.43,103.43,103.43,12700000.0
2008-06-20 05:11:00,103.43,103.43,103.43,103.43,7000000.0
2008-06-20 05:12:00,103.43,103.43,103.43,103.43,26200000.0
2008-06-20 05:13:00,103.43,103.44,103.43,103.44,17200000.0
2008-06-20 05:14:00,103.44,103.44,103.43,103.43,49600000.0
2008-06-20 05:15:00,103.43,103.44,103.43,103.435,13400000.0
2008-06-20 05:16:00,103.435,103.44,103.435,103.44,37700000.0
2008-06-20 05:17:00,103.435,103.44,103.43,103.435,37200000.0
2008-06-20 05:18:00,103.435,103.44,103.43,103.43,12100000.0
2008-06-20 05:19:00,103.43,103.44,103.43,103.43,38300000.0
2008-06-20 05:20:00,103.43,103.45,103.43,103.445,90400000.0
2008-06-20 05:21:00,103.45,103.47,103.44,103.465,96300000.0
2008-06-20 05:22:00,103.47,103.485,103.47,103.48,62300000.0
2008-06-20 05:23:00,103.48,103.48,103.47,103.475,42000000.0
2008-06-20 05:24:00,103.48,103.485,103.48,103.48,16500000.0
2008-06-20 05:25:00,103.485,103.485,103.475,103.475,45400000.0
2008-06-20 05:26:00,103.475,103.48,103.47,103.48,18400000.0
2008-06-20 05:27:00,103.48,103.485,103.475,103.485,25200000.0
2008-06-20 05:28:00,103.49,103.495,103.49,103.495,2000000.0
2008-06-20 05:29:00,103.495,103.5,103.48,103.495,36400000.0
2008-06-20 05:30:00,103.5,103.5,103.45,103.465,67600000.0
2008-06-20 05:31:00,103.465,103.47,103.455,103.47,24400000.0
2008-06-20 05:32:00,103.47,103.48,103.46,103.475,44000000.0
2008-06-20 05:33:00,103.475,103.48,103.47,103.48,25300000.0
2008-06-20 05:34:00,103.48,103.48,103.475,103.475,2300000.0
2008-06-20 05:35:00,103.47,103.47,103.465,103.465,14700000.0
2008-06-20 05:36:00,103.47,103.475,103.47,103.475,51600000.0
2008-06-20 05:37:00,103.47,103.485,103.47,103.48,40200000.0
2008-06-20 05:38:00,103.485,103.49,103.48,103.485,33400000.0
2008-06-20 05:39:00,103.48,103.48,103.47,103.475,30400000.0
2008-06-20 05:40:00,103.45,103.45,103.45,103.45,9100000.0
2008-06-20 05:41:00,103.47,103.475,103.47,103.475,15800000.0
2008-06-20 05:42:00,103.47,103.47,103.44,103.44,57500000.0
2008-06-20 05:43:00,103.385,103.429,103.385,103.389,33000000.0
2008-06-20 05:44:00,103.44,103.44,103.42,103.43,30100000.0
2008-06-20 05:45:00,103.43,103.44,103.43,103.435,33600000.0
2008-06-20 05:46:00,103.435,103.44,103.435,103.435,10400000.0
2008-06-20 05:47:00,103.43,103.43,103.4,103.41,58800000.0
2008-06-20 05:48:00,103.41,103.41,103.39,103.4,80200000.0
2008-06-20 05:49:00,103.395,103.405,103.39,103.39,101900000.0
2008-06-20 05:50:00,103.395,103.405,103.395,103.405,31600000.0
2008-06-20 05:51:00,103.405,103.425,103.405,103.42,24100000.0
2008-06-20 05:52:00,103.42,103.42,103.405,103.415,30900000.0
2008-06-20 05:53:00,103.42,103.425,103.42,103.42,12200000.0
2008-06-20 05:54:00,103.425,103.43,103.41,103.43,63400000.0
2008-06-20 05:55:00,103.43,103.43,103.405,103.43,29500000.0
2008-06-20 05:56:00,103.43,103.43,103.43,103.43,13000000.0
2008-06-20 05:57:00,103.43,103.43,103.405,103.405,26300000.0
2008-06-20 05:58:00,103.43,103.43,103.41,103.43,24400000.0
2008-06-20 05:59:00,103.43,103.43,103.4,103.41,69400000.0
2008-06-20 06:00:00,103.42,103.435,103.41,103.43,42000000.0
2008-06-20 06:01:00,103.425,103.425,103.41,103.425,47200000.0
2008-06-20 06:02:00,103.42,103.425,103.415,103.42,24700000.0
2008-06-20 06:03:00,103.425,103.43,103.415,103.425,54600000.0
2008-06-20 06:04:00,103.43,103.435,103.415,103.415,62900000.0
2008-06-20 06:05:00,103.415,103.42,103.415,103.415,26200000.0
2008-06-20 06:06:00,103.415,103.42,103.405,103.415,42600000.0
2008-06-20 06:07:00,103.415,103.42,103.415,103.415,22200000.0
2008-06-20 06:08:00,103.415,103.42,103.405,103.415,33600000.0
2008-06-20 06:09:00,103.42,103.435,103.42,103.43,53300000.0
2008-06-20 06:10:00,103.43,103.43,103.425,103.43,11800000.0
2008-06-20 06:11:00,103.435,103.435,103.415,103.42,14200000.0
2008-06-20 06:12:00,103.425,103.43,103.405,103.415,24200000.0
2008-06-20 06:13:00,103.42,103.425,103.415,103.415,22400000.0
2008-06-20 06:14:00,103.415,103.425,103.405,103.405,59400000.0
2008-06-20 06:15:00,103.415,103.445,103.41,103.44,25600000.0
2008-06-20 06:16:00,103.44,103.45,103.42,103.435,58400000.0
2008-06-20 06:17:00,103.43,103.435,103.42,103.42,33800000.0
2008-06-20 06:18:00,103.42,103.42,103.405,103.41,70100000.0
2008-06-20 06:19:00,103.41,103.435,103.395,103.43,93800000.0
2008-06-20 06:20:00,103.425,103.425,103.4,103.4,43800000.0
2008-06-20 06:21:00,103.4,103.4,103.39,103.4,75000000.0
2008-06-20 06:22:00,103.395,103.4,103.39,103.39,22800000.0
2008-06-20 06:23:00,103.39,103.425,103.39,103.42,63600000.0
2008-06-20 06:24:00,103.42,103.43,103.41,103.41,66300000.0
2008-06-20 06:25:00,103.41,103.415,103.405,103.41,51300000.0
2008-06-20 06:26:00,103.41,103.42,103.4,103.405,33600000.0
2008-06-20 06:27:00,103.405,103.405,103.4,103.405,41800000.0
2008-06-20 06:28:00,103.4,103.41,103.39,103.41,36500000.0
2008-06-20 06:29:00,103.41,103.41,103.385,103.4,77000000.0
2008-06-20 06:30:00,103.4,103.4,103.39,103.39,31500000.0
2008-06-20 06:31:00,103.39,103.41,103.34,103.41,114500000.0
2008-06-20 06:32:00,103.415,103.42,103.4,103.405,60800000.0
2008-06-20 06:33:00,103.415,103.415,103.395,103.4,98600000.0
2008-06-20 06:34:00,103.395,103.415,103.395,103.41,39800000.0
2008-06-20 06:35:00,103.415,103.42,103.395,103.395,20600000.0
2008-06-20 06:36:00,103.39,103.42,103.39,103.42,37000000.0
2008-06-20 06:37:00,103.415,103.43,103.41,103.425,32100000.0
2008-06-20 06:38:00,103.42,103.42,103.42,103.42,6400000.0
2008-06-20 06:39:00,103.41,103.42,103.41,103.415,21000000.0
2008-06-20 06:40:00,103.42,103.425,103.415,103.42,30400000.0
2008-06-20 06:41:00,103.415,103.42,103.39,103.39,129900000.0
2008-06-20 06:42:00,103.395,103.4,103.385,103.39,23000000.0
2008-06-20 06:43:00,103.4,103.4,103.4,103.4,6600000.0
2008-06-20 06:44:00,103.4,103.42,103.39,103.42,23400000.0
2008-06-20 06:45:00,103.42,103.44,103.42,103.43,42100000.0
2008-06-20 06:46:00,103.43,103.44,103.42,103.42,32100000.0
2008-06-20 06:47:00,103.415,103.415,103.41,103.41,15100000.0
2008-06-20 06:48:00,103.41,103.41,103.39,103.4,67400000.0
2008-06-20 06:49:00,103.41,103.41,103.4,103.4,15500000.0
2008-06-20 06:50:00,103.41,103.41,103.4,103.41,54600000.0
2008-06-20 06:51:00,103.41,103.42,103.41,103.42,10800000.0
2008-06-20 06:52:00,103.43,103.45,103.425,103.43,68400000.0
2008-06-20 06:53:00,103.425,103.43,103.42,103.42,33800000.0
2008-06-20 06:54:00,103.425,103.43,103.42,103.42,15200000.0
2008-06-20 06:55:00,103.425,103.425,103.42,103.425,8600000.0
2008-06-20 06:56:00,103.42,103.42,103.42,103.42,4400000.0
2008-06-20 06:57:00,103.425,103.425,103.415,103.415,10800000.0
2008-06-20 06:58:00,103.415,103.415,103.405,103.41,40900000.0
2008-06-20 06:59:00,103.41,103.42,103.4,103.405,53100000.0
2008-06-20 07:00:00,103.415,103.425,103.405,103.415,37000000.0
2008-06-20 07:01:00,103.42,103.43,103.41,103.43,23200000.0
2008-06-20 07:02:00,103.43,103.43,103.42,103.42,39400000.0
2008-06-20 07:03:00,103.42,103.42,103.41,103.41,13000000.0
2008-06-20 07:04:00,103.41,103.41,103.4,103.4,22300000.0
2008-06-20 07:05:00,103.4,103.4,103.38,103.38,23000000.0
2008-06-20 07:06:00,103.385,103.395,103.385,103.39,27900000.0
2008-06-20 07:07:00,103.385,103.415,103.385,103.41,41900000.0
2008-06-20 07:08:00,103.415,103.44,103.415,103.43,32600000.0
2008-06-20 07:09:00,103.43,103.43,103.41,103.41,58700000.0
2008-06-20 07:10:00,103.41,103.41,103.4,103.41,96200000.0
2008-06-20 07:11:00,103.41,103.41,103.4,103.41,48500000.0
2008-06-20 07:12:00,103.41,103.41,103.4,103.4,43200000.0
2008-06-20 07:13:00,103.4,103.4,103.395,103.395,22500000.0
2008-06-20 07:14:00,103.395,103.4,103.39,103.39,29000000.0
2008-06-20 07:15:00,103.385,103.385,103.365,103.38,73000000.0
2008-06-20 07:16:00,103.385,103.405,103.385,103.4,36500000.0
2008-06-20 07:17:00,103.4,103.41,103.395,103.4,53200000.0
2008-06-20 07:18:00,103.395,103.4,103.39,103.4,45300000.0
2008-06-20 07:19:00,103.4,103.4,103.39,103.395,22600000.0
2008-06-20 07:20:00,103.395,103.42,103.39,103.41,109300000.0
2008-06-20 07:21:00,103.405,103.415,103.4,103.415,108000000.0
2008-06-20 07:22:00,103.415,103.435,103.41,103.435,161400000.0
2008-06-20 07:23:00,103.435,103.45,103.43,103.45,53900000.0
2008-06-20 07:24:00,103.45,103.45,103.445,103.445,6300000.0
2008-06-20 07:25:00,103.45,103.47,103.445,103.46,77000000.0
2008-06-20 07:26:00,103.46,103.475,103.435,103.465,113000000.0
2008-06-20 07:27:00,103.465,103.465,103.43,103.43,77800000.0
2008-06-20 07:28:00,103.43,103.46,103.43,103.46,88700000.0
2008-06-20 07:29:00,103.47,103.47,103.45,103.46,125200000.0
2008-06-20 07:30:00,103.46,103.46,103.43,103.435,137600000.0
2008-06-20 07:31:00,103.44,103.445,103.43,103.44,96100000.0
2008-06-20 07:32:00,103.44,103.44,103.44,103.44,10400000.0
2008-06-20 07:33:00,103.44,103.455,103.44,103.445,54500000.0
2008-06-20 07:34:00,103.44,103.445,103.435,103.435,62800000.0
2008-06-20 07:35:00,103.44,103.45,103.44,103.45,31300000.0
2008-06-20 07:36:00,103.45,103.45,103.445,103.445,9600000.0
2008-06-20 07:37:00,103.44,103.445,103.425,103.43,37800000.0
2008-06-20 07:38:00,103.43,103.45,103.425,103.425,110900000.0
2008-06-20 07:39:00,103.425,103.46,103.425,103.46,61400000.0
2008-06-20 07:40:00,103.46,103.46,103.44,103.44,15700000.0
2008-06-20 07:41:00,103.44,103.46,103.44,103.455,50200000.0
2008-06-20 07:42:00,103.45,103.485,103.44,103.485,137500000.0
2008-06-20 07:43:00,103.48,103.54,103.475,103.54,110900000.0
2008-06-20 07:44:00,103.54,103.55,103.495,103.505,155300000.0
2008-06-20 07:45:00,103.505,103.515,103.455,103.5,143100000.0
2008-06-20 07:46:00,103.5,103.51,103.49,103.49,124900000.0
2008-06-20 07:47:00,103.49,103.495,103.49,103.495,50700000.0
2008-06-20 07:48:00,103.495,103.505,103.48,103.485,99900000.0
2008-06-20 07:49:00,103.49,103.5,103.48,103.495,80500000.0
2008-06-20 07:50:00,103.49,103.505,103.49,103.5,95100000.0
2008-06-20 07:51:00,103.5,103.52,103.5,103.52,81900000.0
2008-06-20 07:52:00,103.515,103.525,103.5,103.5,64200000.0
2008-06-20 07:53:00,103.5,103.505,103.49,103.5,76400000.0
2008-06-20 07:54:00,103.5,103.5,103.495,103.5,23800000.0
2008-06-20 07:55:00,103.51,103.53,103.5,103.53,35900000.0
2008-06-20 07:56:00,103.53,103.53,103.515,103.53,67400000.0
2008-06-20 07:57:00,103.51,103.53,103.51,103.53,22000000.0
2008-06-20 07:58:00,103.53,103.53,103.53,103.53,10000000.0
2008-06-20 07:59:00,103.53,103.53,103.495,103.505,42200000.0
2008-06-20 08:00:00,103.5,103.51,103.48,103.5,140100000.0
2008-06-20 08:01:00,103.5,103.505,103.49,103.505,47600000.0
2008-06-20 08:02:00,103.51,103.51,103.5,103.51,54300000.0
2008-06-20 08:03:00,103.51,103.51,103.485,103.495,97600000.0
2008-06-20 08:04:00,103.495,103.5,103.48,103.49,92700000.0
2008-06-20 08:05:00,103.495,103.51,103.49,103.49,90500000.0
2008-06-20 08:06:00,103.49,103.57,103.48,103.495,170200000.0
2008-06-20 08:07:00,103.49,103.51,103.485,103.5,113900000.0
2008-06-20 08:08:00,103.5,103.53,103.495,103.51,98300000.0
2008-06-20 08:09:00,103.51,103.53,103.505,103.51,77500000.0
2008-06-20 08:10:00,103.53,103.535,103.51,103.53,89700000.0
2008-06-20 08:11:00,103.53,103.54,103.5,103.51,96800000.0
2008-06-20 08:12:00,103.505,103.52,103.5,103.51,56000000.0
2008-06-20 08:13:00,103.51,103.53,103.5,103.5,161600000.0
2008-06-20 08:14:00,103.5,103.51,103.485,103.5,120900000.0
2008-06-20 08:15:00,103.5,103.505,103.49,103.5,67100000.0
2008-06-20 08:16:00,103.5,103.5,103.44,103.45,115000000.0
2008-06-20 08:17:00,103.45,103.46,103.43,103.455,205700000.0
2008-06-20 08:18:00,103.45,103.47,103.435,103.44,173100000.0
2008-06-20 08:19:00,103.435,103.435,103.41,103.415,156000000.0
2008-06-20 08:20:00,103.41,103.43,103.41,103.415,292900000.0
2008-06-20 08:21:00,103.42,103.46,103.415,103.45,138500000.0
2008-06-20 08:22:00,103.455,103.475,103.445,103.46,148600000.0
2008-06-20 08:23:00,103.46,103.52,103.455,103.48,247900000.0
2008-06-20 08:24:00,103.48,103.53,103.475,103.52,198300000.0
2008-06-20 08:25:00,103.53,103.545,103.525,103.545,162600000.0
2008-06-20 08:26:00,103.54,103.555,103.52,103.52,186100000.0
2008-06-20 08:27:00,103.52,103.52,103.495,103.495,145500000.0
2008-06-20 08:28:00,103.495,103.52,103.49,103.5,211700000.0
2008-06-20 08:29:00,103.5,103.515,103.475,103.51,182000000.0
2008-06-20 08:30:00,103.505,103.545,103.5,103.54,132500000.0
2008-06-20 08:31:00,103.54,103.545,103.53,103.53,63800000.0
2008-06-20 08:32:00,103.53,103.53,103.505,103.52,86100000.0
2008-06-20 08:33:00,103.52,103.53,103.5,103.51,78500000.0
2008-06-20 08:34:00,103.51,103.53,103.51,103.52,54500000.0
2008-06-20 08:35:00,103.52,103.54,103.52,103.54,61500000.0
2008-06-20 08:36:00,103.535,103.56,103.53,103.56,56500000.0
2008-06-20 08:37:00,103.555,103.57,103.515,103.515,99800000.0
2008-06-20 08:38:00,103.52,103.54,103.52,103.54,37100000.0
2008-06-20 08:39:00,103.545,103.55,103.515,103.525,91400000.0
2008-06-20 08:40:00,103.52,103.52,103.49,103.495,90200000.0
2008-06-20 08:41:00,103.49,103.5,103.49,103.495,67700000.0
2008-06-20 08:42:00,103.5,103.5,103.48,103.485,72000000.0
2008-06-20 08:43:00,103.48,103.48,103.47,103.475,52100000.0
2008-06-20 08:44:00,103.475,103.48,103.47,103.47,55600000.0
2008-06-20 08:45:00,103.47,103.47,103.45,103.47,89800000.0
2008-06-20 08:46:00,103.47,103.47,103.46,103.47,43100000.0
2008-06-20 08:47:00,103.47,103.475,103.45,103.45,95100000.0
2008-06-20 08:48:00,103.455,103.47,103.44,103.47,82700000.0
2008-06-20 08:49:00,103.47,103.47,103.44,103.455,99800000.0
2008-06-20 08:50:00,103.45,103.47,103.45,103.47,59100000.0
2008-06-20 08:51:00,103.47,103.49,103.47,103.48,52700000.0
2008-06-20 08:52:00,103.47,103.47,103.47,103.47,2000000.0
2008-06-20 08:53:00,103.47,103.48,103.46,103.46,16800000.0
2008-06-20 08:54:00,103.46,103.46,103.43,103.43,155100000.0
2008-06-20 08:55:00,103.425,103.45,103.425,103.43,159300000.0
2008-06-20 08:56:00,103.43,103.44,103.43,103.44,46800000.0
2008-06-20 08:57:00,103.435,103.46,103.435,103.46,60200000.0
2008-06-20 08:58:00,103.465,103.47,103.435,103.465,102900000.0
2008-06-20 08:59:00,103.46,103.48,103.46,103.47,64400000.0
2008-06-20 09:00:00,103.47,103.48,103.445,103.48,145300000.0
2008-06-20 09:01:00,103.47,103.48,103.46,103.47,66200000.0
2008-06-20 09:02:00,103.47,103.49,103.46,103.465,64800000.0
2008-06-20 09:03:00,103.46,103.48,103.42,103.42,345000001.0
2008-06-20 09:04:00,103.42,103.49,103.42,103.44,218000000.0
2008-06-20 09:05:00,103.44,103.46,103.44,103.45,144700000.0
2008-06-20 09:06:00,103.45,103.46,103.42,103.43,188500000.0
2008-06-20 09:07:00,103.43,103.43,103.385,103.4,272900000.0
2008-06-20 09:08:00,103.4,103.44,103.4,103.44,156400000.0
2008-06-20 09:09:00,103.44,103.46,103.43,103.44,162900000.0
2008-06-20 09:10:00,103.44,103.44,103.43,103.44,47500000.0
2008-06-20 09:11:00,103.44,103.45,103.43,103.44,78700000.0
2008-06-20 09:12:00,103.45,103.45,103.43,103.44,152300000.0
2008-06-20 09:13:00,103.45,103.475,103.44,103.475,259200000.0
2008-06-20 09:14:00,103.47,103.51,103.46,103.49,167700000.0
2008-06-20 09:15:00,103.5,103.51,103.475,103.485,168800000.0
2008-06-20 09:16:00,103.49,103.5,103.48,103.5,154100000.0
2008-06-20 09:17:00,103.49,103.53,103.49,103.515,135200000.0
2008-06-20 09:18:00,103.51,103.52,103.51,103.51,115400000.0
2008-06-20 09:19:00,103.51,103.51,103.46,103.47,172800000.0
2008-06-20 09:20:00,103.47,103.48,103.46,103.47,116800000.0
2008-06-20 09:21:00,103.47,103.49,103.47,103.49,127400000.0
2008-06-20 09:22:00,103.48,103.51,103.47,103.49,173900000.0
2008-06-20 09:23:00,103.48,103.49,103.475,103.48,86600000.0
2008-06-20 09:24:00,103.48,103.48,103.46,103.46,48600000.0
2008-06-20 09:25:00,103.46,103.48,103.43,103.44,202900000.0
2008-06-20 09:26:00,103.44,103.45,103.4,103.4,182900000.0
2008-06-20 09:27:00,103.4,103.445,103.4,103.43,144800000.0
2008-06-20 09:28:00,103.43,103.47,103.425,103.46,238700000.0
2008-06-20 09:29:00,103.46,103.475,103.45,103.46,67500000.0
2008-06-20 09:30:00,103.45,103.47,103.44,103.46,180600000.0
2008-06-20 09:31:00,103.455,103.47,103.44,103.44,133100000.0
2008-06-20 09:32:00,103.44,103.45,103.42,103.43,133500000.0
2008-06-20 09:33:00,103.43,103.435,103.42,103.435,167500000.0
2008-06-20 09:34:00,103.43,103.46,103.43,103.46,65600000.0
2008-06-20 09:35:00,103.45,103.47,103.45,103.465,66800000.0
2008-06-20 09:36:00,103.46,103.46,103.45,103.45,49600000.0
2008-06-20 09:37:00,103.45,103.47,103.435,103.465,107800000.0
2008-06-20 09:38:00,103.47,103.49,103.455,103.48,142300000.0
2008-06-20 09:39:00,103.46,103.49,103.46,103.47,117300000.0
2008-06-20 09:40:00,103.47,103.48,103.46,103.48,160300000.0
2008-06-20 09:41:00,103.48,103.485,103.46,103.47,243600000.0
2008-06-20 09:42:00,103.47,103.5,103.47,103.5,112100000.0
2008-06-20 09:43:00,103.5,103.51,103.48,103.48,150300000.0
2008-06-20 09:44:00,103.49,103.49,103.44,103.44,298300000.0
2008-06-20 09:45:00,103.445,103.47,103.44,103.47,217200000.0
2008-06-20 09:46:00,103.47,103.52,103.45,103.5,310900000.0
2008-06-20 09:47:00,103.5,103.55,103.5,103.54,327800000.0
2008-06-20 09:48:00,103.535,103.56,103.53,103.54,318000000.0
2008-06-20 09:49:00,103.54,103.555,103.53,103.555,181500000.0
2008-06-20 09:50:00,103.545,103.56,103.52,103.52,130400000.0
2008-06-20 09:51:00,103.52,103.55,103.515,103.54,270300000.0
2008-06-20 09:52:00,103.55,103.55,103.53,103.53,182500000.0
2008-06-20 09:53:00,103.53,103.55,103.53,103.55,91000000.0
2008-06-20 09:54:00,103.54,103.575,103.54,103.57,121900000.0
2008-06-20 09:55:00,103.57,103.57,103.53,103.555,211800000.0
2008-06-20 09:56:00,103.56,103.6,103.54,103.545,271900000.0
2008-06-20 09:57:00,103.545,103.56,103.535,103.555,121800000.0
2008-06-20 09:58:00,103.55,103.555,103.54,103.545,88700000.0
2008-06-20 09:59:00,103.54,103.565,103.53,103.565,210300000.0
2008-06-20 10:00:00,103.56,103.6,103.55,103.59,224100000.0
2008-06-20 10:01:00,103.59,103.63,103.59,103.62,242900000.0
2008-06-20 10:02:00,103.62,103.64,103.59,103.61,220900000.0
2008-06-20 10:03:00,103.61,103.63,103.59,103.59,228900000.0
2008-06-20 10:04:00,103.59,103.63,103.59,103.61,186800000.0
2008-06-20 10:05:00,103.615,103.63,103.595,103.6,75100000.0
2008-06-20 10:06:00,103.6,103.63,103.59,103.62,123500000.0
2008-06-20 10:07:00,103.62,103.63,103.61,103.625,173300000.0
2008-06-20 10:08:00,103.62,103.66,103.61,103.655,229800000.0
2008-06-20 10:09:00,103.65,103.69,103.65,103.655,242700000.0
2008-06-20 10:10:00,103.655,103.655,103.625,103.64,157300000.0
2008-06-20 10:11:00,103.64,103.65,103.61,103.64,122600000.0
2008-06-20 10:12:00,103.64,103.66,103.64,103.64,140600000.0
2008-06-20 10:13:00,103.64,103.65,103.625,103.64,135900000.0
2008-06-20 10:14:00,103.64,103.65,103.625,103.65,138700000.0
2008-06-20 10:15:00,103.65,103.67,103.635,103.66,180000000.0
2008-06-20 10:16:00,103.66,103.66,103.64,103.66,95600000.0
2008-06-20 10:17:00,103.66,103.69,103.65,103.68,228200000.0
2008-06-20 10:18:00,103.675,103.685,103.65,103.65,250200000.0
2008-06-20 10:19:00,103.65,103.65,103.635,103.64,205900000.0
2008-06-20 10:20:00,103.64,103.645,103.6,103.605,179200000.0
2008-06-20 10:21:00,103.605,103.62,103.58,103.61,265400000.0
2008-06-20 10:22:00,103.61,103.62,103.6,103.6,94800000.0
2008-06-20 10:23:00,103.61,103.65,103.61,103.65,130500000.0
2008-06-20 10:24:00,103.65,103.66,103.64,103.65,101600000.0
2008-06-20 10:25:00,103.65,103.68,103.65,103.67,244600000.0
2008-06-20 10:26:00,103.67,103.68,103.66,103.67,130800000.0
2008-06-20 10:27:00,103.67,103.68,103.67,103.67,202000000.0
2008-06-20 10:28:00,103.67,103.68,103.66,103.66,381600000.0
2008-06-20 10:29:00,103.665,103.67,103.645,103.645,68500000.0
2008-06-20 10:30:00,103.645,103.67,103.64,103.67,149000000.0
2008-06-20 10:31:00,103.68,103.7,103.67,103.69,150800000.0
2008-06-20 10:32:00,103.69,103.71,103.67,103.675,240900000.0
2008-06-20 10:33:00,103.675,103.68,103.66,103.66,299900000.0
2008-06-20 10:34:00,103.66,103.67,103.65,103.67,233300000.0
2008-06-20 10:35:00,103.67,103.68,103.645,103.65,184600000.0
2008-06-20 10:36:00,103.655,103.66,103.64,103.64,223900000.0
2008-06-20 10:37:00,103.64,103.66,103.63,103.63,190900000.0
2008-06-20 10:38:00,103.62,103.63,103.61,103.61,256200000.0
2008-06-20 10:39:00,103.615,103.64,103.605,103.64,224400000.0
2008-06-20 10:40:00,103.635,103.645,103.6,103.61,327600000.0
2008-06-20 10:41:00,103.61,103.62,103.6,103.62,81900000.0
2008-06-20 10:42:00,103.62,103.62,103.59,103.595,89900000.0
2008-06-20 10:43:00,103.6,103.65,103.59,103.64,236000000.0
2008-06-20 10:44:00,103.64,103.66,103.63,103.65,192800000.0
2008-06-20 10:45:00,103.65,103.65,103.6,103.6,254400000.0
2008-06-20 10:46:00,103.6,103.62,103.59,103.595,335400000.0
2008-06-20 10:47:00,103.59,103.625,103.58,103.58,262200000.0
2008-06-20 10:48:00,103.59,103.61,103.58,103.61,169900000.0
2008-06-20 10:49:00,103.61,103.64,103.59,103.63,142800000.0
2008-06-20 10:50:00,103.63,103.64,103.62,103.63,126200000.0
2008-06-20 10:51:00,103.63,103.64,103.62,103.625,142800000.0
2008-06-20 10:52:00,103.625,103.66,103.625,103.65,97200000.0
2008-06-20 10:53:00,103.65,103.65,103.64,103.64,73800000.0
2008-06-20 10:54:00,103.64,103.66,103.625,103.65,134000000.0
2008-06-20 10:55:00,103.645,103.685,103.635,103.67,263400000.0
2008-06-20 10:56:00,103.675,103.7,103.66,103.7,109300000.0
2008-06-20 10:57:00,103.69,103.69,103.65,103.665,138900000.0
2008-06-20 10:58:00,103.66,103.7,103.66,103.68,299700000.0
2008-06-20 10:59:00,103.68,103.71,103.68,103.695,104400000.0
2008-06-20 11:00:00,103.69,103.72,103.69,103.71,117200000.0
2008-06-20 11:01:00,103.71,103.72,103.7,103.7,109100000.0
2008-06-20 11:02:00,103.71,103.71,103.7,103.71,57200000.0
2008-06-20 11:03:00,103.7,103.72,103.69,103.7,64100000.0
2008-06-20 11:04:00,103.69,103.7,103.69,103.69,15700000.0
2008-06-20 11:05:00,103.69,103.7,103.67,103.69,151100000.0
2008-06-20 11:06:00,103.69,103.69,103.665,103.68,141200000.0
2008-06-20 11:07:00,103.675,103.68,103.67,103.67,98800000.0
2008-06-20 11:08:00,103.67,103.67,103.63,103.63,221700000.0
2008-06-20 11:09:00,103.63,103.64,103.62,103.625,178500000.0
2008-06-20 11:10:00,103.62,103.64,103.61,103.62,154700000.0
2008-06-20 11:11:00,103.62,103.62,103.605,103.61,107700000.0
2008-06-20 11:12:00,103.61,103.62,103.6,103.62,86300000.0
2008-06-20 11:13:00,103.62,103.63,103.6,103.605,165600000.0
2008-06-20 11:14:00,103.605,103.61,103.59,103.61,108000000.0
2008-06-20 11:15:00,103.61,103.61,103.585,103.59,131100000.0
2008-06-20 11:16:00,103.59,103.6,103.58,103.58,114400000.0
2008-06-20 11:17:00,103.58,103.59,103.58,103.59,81000000.0
2008-06-20 11:18:00,103.59,103.62,103.59,103.605,116400000.0
2008-06-20 11:19:00,103.61,103.62,103.595,103.605,24500000.0
2008-06-20 11:20:00,103.6,103.6,103.58,103.58,105900000.0
2008-06-20 11:21:00,103.58,103.6,103.58,103.59,113500000.0
2008-06-20 11:22:00,103.59,103.61,103.585,103.59,139400000.0
2008-06-20 11:23:00,103.585,103.6,103.585,103.6,132100000.0
2008-06-20 11:24:00,103.595,103.6,103.565,103.57,225100000.0
2008-06-20 11:25:00,103.575,103.59,103.56,103.59,179200000.0
2008-06-20 11:26:00,103.59,103.595,103.57,103.57,201300000.0
2008-06-20 11:27:00,103.57,103.58,103.555,103.57,332900000.0
2008-06-20 11:28:00,103.57,103.61,103.57,103.6,158500000.0
2008-06-20 11:29:00,103.6,103.63,103.6,103.62,187400000.0
2008-06-20 11:30:00,103.62,103.64,103.62,103.625,167700000.0
2008-06-20 11:31:00,103.625,103.65,103.625,103.64,95100000.0
2008-06-20 11:32:00,103.64,103.65,103.62,103.625,95700000.0
2008-06-20 11:33:00,103.62,103.64,103.62,103.64,153300000.0
2008-06-20 11:34:00,103.635,103.65,103.63,103.64,117400000.0
2008-06-20 11:35:00,103.64,103.64,103.64,103.64,42300000.0
2008-06-20 11:36:00,103.645,103.66,103.64,103.65,225600000.0
2008-06-20 11:37:00,103.64,103.685,103.64,103.66,228900000.0
2008-06-20 11:38:00,103.66,103.68,103.65,103.67,226900000.0
2008-06-20 11:39:00,103.67,103.72,103.66,103.705,301700000.0
2008-06-20 11:40:00,103.71,103.765,103.695,103.76,307500000.0
2008-06-20 11:41:00,103.76,103.81,103.75,103.8,196900000.0
2008-06-20 11:42:00,103.805,103.82,103.77,103.78,285800000.0
2008-06-20 11:43:00,103.78,103.825,103.765,103.805,306200000.0
2008-06-20 11:44:00,103.805,103.815,103.78,103.78,141200000.0
2008-06-20 11:45:00,103.78,103.84,103.78,103.84,205100000.0
2008-06-20 11:46:00,103.84,103.85,103.825,103.84,143500000.0
2008-06-20 11:47:00,103.83,103.84,103.81,103.82,328800000.0
2008-06-20 11:48:00,103.82,103.82,103.795,103.82,252900000.0
2008-06-20 11:49:00,103.82,103.83,103.8,103.82,201400000.0
2008-06-20 11:50:00,103.82,103.86,103.81,103.85,169800000.0
2008-06-20 11:51:00,103.85,103.85,103.82,103.84,87000000.0
2008-06-20 11:52:00,103.83,103.86,103.81,103.83,62600000.0
2008-06-20 11:53:00,103.83,103.84,103.81,103.83,125900000.0
2008-06-20 11:54:00,103.83,103.85,103.83,103.84,58100000.0
2008-06-20 11:55:00,103.84,103.85,103.83,103.84,72000000.0
2008-06-20 11:56:00,103.84,103.86,103.84,103.85,95500000.0
2008-06-20 11:57:00,103.85,103.85,103.815,103.85,160500000.0
2008-06-20 11:58:00,103.85,103.85,103.765,103.795,256800000.0
2008-06-20 11:59:00,103.79,103.81,103.78,103.8,132200000.0
2008-06-20 12:00:00,103.82,103.83,103.8,103.81,253400000.0
2008-06-20 12:01:00,103.81,103.815,103.78,103.815,156900000.0
2008-06-20 12:02:00,103.82,103.835,103.805,103.825,155100000.0
2008-06-20 12:03:00,103.83,103.83,103.8,103.8,143600000.0
2008-06-20 12:04:00,103.8,103.83,103.795,103.825,77900000.0
2008-06-20 12:05:00,103.82,103.86,103.81,103.86,188200000.0
2008-06-20 12:06:00,103.855,103.86,103.83,103.85,227600000.0
2008-06-20 12:07:00,103.85,103.88,103.84,103.86,182600000.0
2008-06-20 12:08:00,103.85,103.88,103.84,103.85,150700000.0
2008-06-20 12:09:00,103.845,103.86,103.84,103.85,173800000.0
2008-06-20 12:10:00,103.855,103.89,103.84,103.87,219800000.0
2008-06-20 12:11:00,103.875,103.89,103.86,103.86,190700000.0
2008-06-20 12:12:00,103.86,103.86,103.82,103.82,198700000.0
2008-06-20 12:13:00,103.82,103.85,103.82,103.835,199400000.0
2008-06-20 12:14:00,103.83,103.85,103.83,103.85,92500000.0
2008-06-20 12:15:00,103.85,103.87,103.85,103.855,153100000.0
2008-06-20 12:16:00,103.85,103.89,103.85,103.88,191500000.0
2008-06-20 12:17:00,103.87,103.88,103.86,103.87,199000000.0
2008-06-20 12:18:00,103.87,103.885,103.865,103.865,90200000.0
2008-06-20 12:19:00,103.86,103.87,103.83,103.85,226200000.0
2008-06-20 12:20:00,103.85,103.88,103.84,103.87,232000000.0
2008-06-20 12:21:00,103.87,103.88,103.81,103.84,236700000.0
2008-06-20 12:22:00,103.83,103.855,103.83,103.84,155000000.0
2008-06-20 12:23:00,103.86,103.865,103.825,103.85,145100000.0
2008-06-20 12:24:00,103.85,103.86,103.815,103.86,70700000.0
2008-06-20 12:25:00,103.85,103.85,103.83,103.83,155900000.0
2008-06-20 12:26:00,103.83,103.85,103.83,103.85,117200000.0
2008-06-20 12:27:00,103.86,103.87,103.835,103.84,93500000.0
2008-06-20 12:28:00,103.84,103.86,103.83,103.86,166500000.0
2008-06-20 12:29:00,103.86,103.88,103.86,103.87,171800000.0
2008-06-20 12:30:00,103.87,103.87,103.85,103.86,103500000.0
2008-06-20 12:31:00,103.86,103.86,103.83,103.85,233800000.0
2008-06-20 12:32:00,103.85,103.87,103.845,103.85,40500000.0
2008-06-20 12:33:00,103.85,103.87,103.84,103.86,134200000.0
2008-06-20 12:34:00,103.86,103.88,103.855,103.86,148100000.0
2008-06-20 12:35:00,103.86,103.87,103.83,103.86,250800000.0
2008-06-20 12:36:00,103.855,103.89,103.85,103.875,198300000.0
2008-06-20 12:37:00,103.87,103.875,103.845,103.845,188400000.0
2008-06-20 12:38:00,103.84,103.86,103.83,103.85,193500000.0
2008-06-20 12:39:00,103.85,103.865,103.83,103.865,187600000.0
2008-06-20 12:40:00,103.86,103.87,103.855,103.865,71100000.0
2008-06-20 12:41:00,103.86,103.87,103.85,103.85,87600000.0
2008-06-20 12:42:00,103.85,103.85,103.82,103.84,144500000.0
2008-06-20 12:43:00,103.84,103.84,103.83,103.83,50300000.0
2008-06-20 12:44:00,103.83,103.84,103.83,103.84,61900000.0
2008-06-20 12:45:00,103.84,103.845,103.83,103.845,85000000.0
2008-06-20 12:46:00,103.85,103.86,103.83,103.845,121800000.0
2008-06-20 12:47:00,103.845,103.86,103.825,103.83,129500000.0
2008-06-20 12:48:00,103.84,103.86,103.84,103.85,32800000.0
2008-06-20 12:49:00,103.85,103.86,103.83,103.84,72700000.0
2008-06-20 12:50:00,103.84,103.87,103.835,103.87,111600000.0
2008-06-20 12:51:00,103.87,103.87,103.795,103.84,290000000.0
2008-06-20 12:52:00,103.84,103.86,103.82,103.84,291400000.0
2008-06-20 12:53:00,103.84,103.85,103.805,103.84,489200000.0
2008-06-20 12:54:00,103.84,103.85,103.8,103.82,176600000.0
2008-06-20 12:55:00,103.82,103.83,103.8,103.81,200100000.0
2008-06-20 12:56:00,103.81,103.83,103.81,103.83,195000001.0
2008-06-20 12:57:00,103.83,103.87,103.83,103.86,156700000.0
2008-06-20 12:58:00,103.86,103.86,103.82,103.82,208700000.0
2008-06-20 12:59:00,103.82,103.83,103.8,103.8,199100000.0
2008-06-20 13:00:00,103.79,103.805,103.78,103.8,129700000.0
2008-06-20 13:01:00,103.8,103.82,103.79,103.8,102700000.0
2008-06-20 13:02:00,103.8,103.81,103.78,103.805,171800000.0
2008-06-20 13:03:00,103.8,103.82,103.79,103.81,121100000.0
2008-06-20 13:04:00,103.82,103.83,103.82,103.825,60400000.0
2008-06-20 13:05:00,103.83,103.845,103.82,103.83,111700000.0
2008-06-20 13:06:00,103.83,103.85,103.825,103.84,115000000.0
2008-06-20 13:07:00,103.84,103.85,103.83,103.84,106400000.0
2008-06-20 13:08:00,103.84,103.86,103.83,103.84,109200000.0
2008-06-20 13:09:00,103.84,103.84,103.77,103.78,274100000.0
2008-06-20 13:10:00,103.78,103.81,103.75,103.79,339500000.0
2008-06-20 13:11:00,103.79,103.795,103.75,103.755,378800000.0
2008-06-20 13:12:00,103.75,103.79,103.745,103.78,220700000.0
2008-06-20 13:13:00,103.77,103.78,103.76,103.76,58700000.0
2008-06-20 13:14:00,103.76,103.77,103.74,103.75,205000000.0
2008-06-20 13:15:00,103.75,103.76,103.72,103.74,241200000.0
2008-06-20 13:16:00,103.74,103.77,103.74,103.76,54400000.0
2008-06-20 13:17:00,103.76,103.78,103.73,103.76,235000000.0
2008-06-20 13:18:00,103.76,103.77,103.72,103.74,257300000.0
2008-06-20 13:19:00,103.74,103.765,103.73,103.75,157100000.0
2008-06-20 13:20:00,103.745,103.79,103.745,103.75,148500000.0
2008-06-20 13:21:00,103.75,103.75,103.7,103.71,294600000.0
2008-06-20 13:22:00,103.71,103.71,103.68,103.7,262100000.0
2008-06-20 13:23:00,103.69,103.72,103.69,103.71,225200000.0
2008-06-20 13:24:00,103.71,103.74,103.7,103.72,232800000.0
2008-06-20 13:25:00,103.715,103.75,103.715,103.74,214500000.0
2008-06-20 13:26:00,103.73,103.76,103.73,103.73,165300000.0
2008-06-20 13:27:00,103.73,103.75,103.725,103.73,305400000.0
2008-06-20 13:28:00,103.73,103.8,103.725,103.765,298700000.0
2008-06-20 13:29:00,103.76,103.775,103.75,103.77,163200000.0
2008-06-20 13:30:00,103.77,103.805,103.77,103.8,303500000.0
2008-06-20 13:31:00,103.8,103.81,103.75,103.76,288900000.0
2008-06-20 13:32:00,103.76,103.805,103.76,103.77,177100000.0
2008-06-20 13:33:00,103.77,103.79,103.77,103.79,67700000.0
2008-06-20 13:34:00,103.78,103.79,103.76,103.77,148100000.0
2008-06-20 13:35:00,103.76,103.76,103.71,103.72,370100000.0
2008-06-20 13:36:00,103.72,103.72,103.69,103.71,544600000.0
2008-06-20 13:37:00,103.71,103.735,103.69,103.735,206100000.0
2008-06-20 13:38:00,103.73,103.76,103.72,103.75,159400000.0
2008-06-20 13:39:00,103.75,103.75,103.7,103.7,165900000.0
2008-06-20 13:40:00,103.71,103.75,103.71,103.74,69000000.0
2008-06-20 13:41:00,103.74,103.76,103.73,103.75,113900000.0
2008-06-20 13:42:00,103.75,103.76,103.75,103.76,45800000.0
2008-06-20 13:43:00,103.765,103.79,103.75,103.76,170900000.0
2008-06-20 13:44:00,103.755,103.77,103.75,103.77,62200000.0
2008-06-20 13:45:00,103.77,103.77,103.76,103.76,40500000.0
2008-06-20 13:46:00,103.76,103.79,103.76,103.78,156000000.0
2008-06-20 13:47:00,103.795,103.83,103.795,103.8,126000000.0
2008-06-20 13:48:00,103.8,103.8,103.78,103.79,91700000.0
2008-06-20 13:49:00,103.795,103.825,103.765,103.78,108200000.0
2008-06-20 13:50:00,103.78,103.795,103.765,103.785,180500000.0
2008-06-20 13:51:00,103.79,103.79,103.745,103.77,139700000.0
2008-06-20 13:52:00,103.77,103.77,103.755,103.77,48900000.0
2008-06-20 13:53:00,103.77,103.78,103.75,103.78,100900000.0
2008-06-20 13:54:00,103.77,103.8,103.77,103.78,107200000.0
2008-06-20 13:55:00,103.77,103.79,103.77,103.775,30400000.0
2008-06-20 13:56:00,103.78,103.79,103.755,103.775,143000000.0
2008-06-20 13:57:00,103.77,103.785,103.765,103.77,106200000.0
2008-06-20 13:58:00,103.775,103.795,103.775,103.785,216500000.0
2008-06-20 13:59:00,103.78,103.79,103.76,103.77,165700000.0
2008-06-20 14:00:00,103.78,103.78,103.73,103.73,216600000.0
2008-06-20 14:01:00,103.73,103.78,103.72,103.78,124400000.0
2008-06-20 14:02:00,103.79,103.79,103.75,103.75,85400000.0
2008-06-20 14:03:00,103.75,103.77,103.74,103.76,174400000.0
2008-06-20 14:04:00,103.765,103.77,103.73,103.745,120200000.0
2008-06-20 14:05:00,103.745,103.77,103.73,103.76,132300000.0
2008-06-20 14:06:00,103.76,103.785,103.76,103.76,130600000.0
2008-06-20 14:07:00,103.755,103.79,103.755,103.77,156900000.0
2008-06-20 14:08:00,103.775,103.78,103.755,103.78,51200000.0
2008-06-20 14:09:00,103.775,103.795,103.765,103.795,166100000.0
2008-06-20 14:10:00,103.795,103.825,103.79,103.81,109700000.0
2008-06-20 14:11:00,103.81,103.83,103.79,103.79,68700000.0
2008-06-20 14:12:00,103.795,103.81,103.78,103.81,83800000.0
2008-06-20 14:13:00,103.805,103.83,103.805,103.815,90300000.0
2008-06-20 14:14:00,103.81,103.825,103.8,103.805,158600000.0
2008-06-20 14:15:00,103.81,103.825,103.8,103.81,125400000.0
2008-06-20 14:16:00,103.81,103.81,103.78,103.79,77700000.0
2008-06-20 14:17:00,103.79,103.795,103.79,103.795,34600000.0
2008-06-20 14:18:00,103.79,103.81,103.79,103.8,52300000.0
2008-06-20 14:19:00,103.8,103.82,103.795,103.8,96900000.0
2008-06-20 14:20:00,103.8,103.83,103.8,103.82,149000000.0
2008-06-20 14:21:00,103.82,103.85,103.81,103.83,100800000.0
2008-06-20 14:22:00,103.83,103.83,103.825,103.83,18500000.0
2008-06-20 14:23:00,103.825,103.84,103.815,103.84,57700000.0
2008-06-20 14:24:00,103.84,103.85,103.82,103.83,127400000.0
2008-06-20 14:25:00,103.825,103.84,103.815,103.83,66400000.0
2008-06-20 14:26:00,103.825,103.825,103.81,103.815,118700000.0
2008-06-20 14:27:00,103.82,103.83,103.815,103.82,122000000.0
2008-06-20 14:28:00,103.825,103.83,103.815,103.82,129900000.0
2008-06-20 14:29:00,103.82,103.855,103.81,103.855,119500000.0
2008-06-20 14:30:00,103.855,103.865,103.83,103.845,202200000.0
2008-06-20 14:31:00,103.845,103.875,103.84,103.86,232500000.0
2008-06-20 14:32:00,103.865,103.87,103.845,103.86,169000000.0
2008-06-20 14:33:00,103.855,103.88,103.855,103.86,240600000.0
2008-06-20 14:34:00,103.855,103.86,103.83,103.83,106400000.0
2008-06-20 14:35:00,103.835,103.855,103.83,103.855,122900000.0
2008-06-20 14:36:00,103.855,103.86,103.85,103.86,55300000.0
2008-06-20 14:37:00,103.855,103.86,103.825,103.84,156500000.0
2008-06-20 14:38:00,103.84,103.85,103.83,103.84,283900000.0
2008-06-20 14:39:00,103.84,103.84,103.82,103.835,121600000.0
2008-06-20 14:40:00,103.84,103.85,103.82,103.83,153000000.0
2008-06-20 14:41:00,103.83,103.84,103.825,103.83,127100000.0
2008-06-20 14:42:00,103.83,103.83,103.8,103.805,134300000.0
2008-06-20 14:43:00,103.8,103.81,103.78,103.81,162400000.0
2008-06-20 14:44:00,103.8,103.81,103.8,103.81,91800000.0
2008-06-20 14:45:00,103.81,103.83,103.79,103.82,149300000.0
2008-06-20 14:46:00,103.82,103.83,103.805,103.83,164000000.0
2008-06-20 14:47:00,103.83,103.83,103.805,103.81,105400000.0
2008-06-20 14:48:00,103.815,103.815,103.79,103.79,108700000.0
2008-06-20 14:49:00,103.79,103.79,103.775,103.79,103100000.0
2008-06-20 14:50:00,103.79,103.79,103.78,103.79,73500000.0
2008-06-20 14:51:00,103.795,103.805,103.79,103.795,96200000.0
2008-06-20 14:52:00,103.8,103.81,103.79,103.81,141200000.0
2008-06-20 14:53:00,103.81,103.81,103.795,103.8,111100000.0
2008-06-20 14:54:00,103.8,103.81,103.78,103.78,153400000.0
2008-06-20 14:55:00,103.78,103.805,103.78,103.8,165100000.0
2008-06-20 14:56:00,103.8,103.81,103.8,103.8,119900000.0
2008-06-20 14:57:00,103.8,103.805,103.79,103.8,85900000.0
2008-06-20 14:58:00,103.8,103.81,103.79,103.79,141100000.0
2008-06-20 14:59:00,103.79,103.805,103.78,103.79,191200000.0
2008-06-20 15:00:00,103.795,103.83,103.79,103.82,257800000.0
2008-06-20 15:01:00,103.81,103.83,103.81,103.825,113800000.0
2008-06-20 15:02:00,103.83,103.84,103.825,103.83,130900000.0
2008-06-20 15:03:00,103.83,103.86,103.83,103.84,167700000.0
2008-06-20 15:04:00,103.84,103.865,103.84,103.86,108900000.0
2008-06-20 15:05:00,103.86,103.86,103.85,103.855,108000000.0
2008-06-20 15:06:00,103.85,103.865,103.85,103.86,126000000.0
2008-06-20 15:07:00,103.85,103.87,103.845,103.845,151400000.0
2008-06-20 15:08:00,103.845,103.855,103.83,103.835,227900000.0
2008-06-20 15:09:00,103.84,103.86,103.815,103.825,217800000.0
2008-06-20 15:10:00,103.825,103.84,103.82,103.835,240200000.0
2008-06-20 15:11:00,103.835,103.845,103.83,103.84,167100000.0
2008-06-20 15:12:00,103.835,103.86,103.835,103.86,145400000.0
2008-06-20 15:13:00,103.86,103.87,103.845,103.855,89100000.0
2008-06-20 15:14:00,103.855,103.91,103.84,103.9,260200000.0
2008-06-20 15:15:00,103.905,103.91,103.88,103.88,307000000.0
2008-06-20 15:16:00,103.88,103.89,103.86,103.86,189600000.0
2008-06-20 15:17:00,103.87,103.88,103.84,103.865,167600000.0
2008-06-20 15:18:00,103.865,103.89,103.84,103.88,201100000.0
2008-06-20 15:19:00,103.87,103.885,103.855,103.855,141400000.0
2008-06-20 15:20:00,103.86,103.87,103.825,103.825,224700000.0
2008-06-20 15:21:00,103.825,103.85,103.825,103.845,236300000.0
2008-06-20 15:22:00,103.84,103.855,103.835,103.84,189900000.0
2008-06-20 15:23:00,103.84,103.85,103.83,103.84,177000000.0
2008-06-20 15:24:00,103.84,103.85,103.825,103.83,133700000.0
2008-06-20 15:25:00,103.83,103.84,103.82,103.82,223000000.0
2008-06-20 15:26:00,103.82,103.83,103.81,103.825,253300000.0
2008-06-20 15:27:00,103.82,103.85,103.81,103.815,212800000.0
2008-06-20 15:28:00,103.82,103.825,103.8,103.82,319000000.0
2008-06-20 15:29:00,103.82,103.85,103.81,103.85,302500000.0
2008-06-20 15:30:00,103.85,103.86,103.8,103.82,339400000.0
2008-06-20 15:31:00,103.82,103.84,103.815,103.83,100100000.0
2008-06-20 15:32:00,103.84,103.84,103.81,103.83,207600000.0
2008-06-20 15:33:00,103.825,103.84,103.825,103.83,122700000.0
2008-06-20 15:34:00,103.83,103.85,103.8,103.805,216400000.0
2008-06-20 15:35:00,103.805,103.81,103.78,103.78,262400000.0
2008-06-20 15:36:00,103.78,103.78,103.76,103.77,212800000.0
2008-06-20 15:37:00,103.765,103.8,103.765,103.79,194000000.0
2008-06-20 15:38:00,103.78,103.82,103.78,103.81,227800000.0
2008-06-20 15:39:00,103.81,103.815,103.785,103.81,126400000.0
2008-06-20 15:40:00,103.81,103.83,103.795,103.81,157700000.0
2008-06-20 15:41:00,103.81,103.83,103.8,103.805,277100000.0
2008-06-20 15:42:00,103.81,103.82,103.785,103.81,185700000.0
2008-06-20 15:43:00,103.805,103.84,103.78,103.795,209400000.0
2008-06-20 15:44:00,103.795,103.82,103.785,103.81,186700000.0
2008-06-20 15:45:00,103.81,103.86,103.8,103.83,194500000.0
2008-06-20 15:46:00,103.83,103.85,103.78,103.8,254900000.0
2008-06-20 15:47:00,103.8,103.825,103.78,103.795,178300000.0
2008-06-20 15:48:00,103.795,103.815,103.79,103.81,176500000.0
2008-06-20 15:49:00,103.81,103.86,103.8,103.84,138000000.0
2008-06-20 15:50:00,103.84,103.88,103.83,103.87,161100000.0
2008-06-20 15:51:00,103.87,103.89,103.87,103.87,171500000.0
2008-06-20 15:52:00,103.88,103.89,103.86,103.89,228700000.0
2008-06-20 15:53:00,103.88,103.91,103.865,103.9,263100000.0
2008-06-20 15:54:00,103.9,103.92,103.88,103.88,294400000.0
2008-06-20 15:55:00,103.88,103.89,103.83,103.85,360200000.0
2008-06-20 15:56:00,103.85,103.86,103.82,103.84,170200000.0
2008-06-20 15:57:00,103.83,103.85,103.82,103.84,231900000.0
2008-06-20 15:58:00,103.84,103.86,103.83,103.85,277100000.0
2008-06-20 15:59:00,103.85,103.87,103.84,103.85,246500000.0
2008-06-20 16:00:00,103.85,103.855,103.815,103.83,375700000.0
2008-06-20 16:01:00,103.83,103.865,103.82,103.845,208100000.0
2008-06-20 16:02:00,103.84,103.86,103.82,103.85,263200000.0
2008-06-20 16:03:00,103.845,103.915,103.84,103.885,367000000.0
2008-06-20 16:04:00,103.89,103.93,103.88,103.93,354400000.0
2008-06-20 16:05:00,103.93,103.955,103.9,103.905,333000000.0
2008-06-20 16:06:00,103.9,103.93,103.88,103.92,315300000.0
2008-06-20 16:07:00,103.92,103.96,103.92,103.945,315600000.0
2008-06-20 16:08:00,103.94,103.97,103.935,103.96,174300000.0
2008-06-20 16:09:00,103.96,103.97,103.935,103.96,93800000.0
2008-06-20 16:10:00,103.96,103.99,103.96,103.96,328700000.0
2008-06-20 16:11:00,103.96,103.98,103.955,103.965,230700000.0
2008-06-20 16:12:00,103.97,103.985,103.955,103.975,331700000.0
2008-06-20 16:13:00,103.975,103.99,103.97,103.98,290900000.0
2008-06-20 16:14:00,103.98,103.99,103.97,103.97,279100000.0
2008-06-20 16:15:00,103.97,103.99,103.94,103.97,210500000.0
2008-06-20 16:16:00,103.97,104.02,103.97,103.99,170600000.0
2008-06-20 16:17:00,103.995,104.0,103.98,103.985,184100000.0
2008-06-20 16:18:00,103.985,104.01,103.98,104.0,188700000.0
2008-06-20 16:19:00,104.0,104.025,104.0,104.01,144900000.0
2008-06-20 16:20:00,104.01,104.02,103.985,103.99,192600000.0
2008-06-20 16:21:00,103.99,104.01,103.98,103.995,213200000.0
2008-06-20 16:22:00,103.995,104.05,103.995,104.04,184500000.0
2008-06-20 16:23:00,104.04,104.04,104.0,104.015,300199999.0
2008-06-20 16:24:00,104.015,104.045,104.015,104.02,219500000.0
2008-06-20 16:25:00,104.025,104.055,104.02,104.035,215200000.0
2008-06-20 16:26:00,104.03,104.05,104.02,104.045,244400000.0
2008-06-20 16:27:00,104.045,104.065,104.035,104.04,212600000.0
2008-06-20 16:28:00,104.04,104.05,104.015,104.02,331300000.0
2008-06-20 16:29:00,104.015,104.03,104.0,104.025,232600000.0
2008-06-20 16:30:00,104.03,104.035,104.0,104.0,367900000.0
2008-06-20 16:31:00,104.0,104.005,103.98,103.99,220600000.0
2008-06-20 16:32:00,103.99,104.02,103.99,104.015,365300000.0
2008-06-20 16:33:00,104.01,104.015,103.99,104.005,220300000.0
2008-06-20 16:34:00,104.0,104.015,103.98,103.985,150000000.0
2008-06-20 16:35:00,103.985,104.005,103.97,104.0,251400000.0
2008-06-20 16:36:00,104.005,104.01,103.985,103.99,207500000.0
2008-06-20 16:37:00,103.985,104.025,103.985,104.015,230300000.0
2008-06-20 16:38:00,104.01,104.015,103.985,103.99,218500000.0
2008-06-20 16:39:00,103.99,103.995,103.97,103.98,183900000.0
2008-06-20 16:40:00,103.99,104.01,103.96,103.98,199500000.0
2008-06-20 16:41:00,103.99,104.0,103.95,103.95,245900000.0
2008-06-20 16:42:00,103.95,103.98,103.93,103.935,199300000.0
2008-06-20 16:43:00,103.93,103.96,103.93,103.94,149400000.0
2008-06-20 16:44:00,103.93,103.96,103.93,103.93,196800000.0
2008-06-20 16:45:00,103.93,103.935,103.91,103.915,139500000.0
2008-06-20 16:46:00,103.91,103.96,103.91,103.96,222600000.0
2008-06-20 16:47:00,103.95,103.95,103.92,103.92,260500000.0
2008-06-20 16:48:00,103.92,103.93,103.89,103.9,500000000.0
2008-06-20 16:49:00,103.9,103.92,103.87,103.875,318200000.0
2008-06-20 16:50:00,103.87,103.89,103.855,103.88,501800000.0
2008-06-20 16:51:00,103.875,103.89,103.87,103.875,328500000.0
2008-06-20 16:52:00,103.875,103.88,103.85,103.87,290900000.0
2008-06-20 16:53:00,103.865,103.88,103.85,103.85,289500000.0
2008-06-20 16:54:00,103.855,103.87,103.845,103.86,323300000.0
2008-06-20 16:55:00,103.865,103.88,103.85,103.87,306200000.0
2008-06-20 16:56:00,103.87,103.87,103.85,103.86,267600000.0
2008-06-20 16:57:00,103.86,103.88,103.86,103.87,156300000.0
2008-06-20 16:58:00,103.86,103.89,103.855,103.87,266700000.0
2008-06-20 16:59:00,103.86,103.87,103.83,103.85,280400000.0
2008-06-20 17:00:00,103.84,103.88,103.82,103.85,293300000.0
2008-06-20 17:01:00,103.86,103.88,103.85,103.88,131600000.0
2008-06-20 17:02:00,103.87,103.88,103.85,103.87,135200000.0
2008-06-20 17:03:00,103.87,103.9,103.87,103.89,168600000.0
2008-06-20 17:04:00,103.89,103.89,103.875,103.875,97700000.0
2008-06-20 17:05:00,103.875,103.9,103.875,103.89,186500000.0
2008-06-20 17:06:00,103.88,103.9,103.88,103.9,94400000.0
2008-06-20 17:07:00,103.89,103.9,103.86,103.88,167400000.0
2008-06-20 17:08:00,103.88,103.92,103.88,103.905,182900000.0
2008-06-20 17:09:00,103.9,103.94,103.9,103.925,161600000.0
2008-06-20 17:10:00,103.93,103.93,103.915,103.92,143100000.0
2008-06-20 17:11:00,103.92,103.94,103.92,103.93,208300000.0
2008-06-20 17:12:00,103.92,103.93,103.9,103.9,147800000.0
2008-06-20 17:13:00,103.905,103.935,103.905,103.92,166400000.0
2008-06-20 17:14:00,103.925,103.955,103.92,103.95,185600000.0
2008-06-20 17:15:00,103.95,103.95,103.895,103.92,344600000.0
2008-06-20 17:16:00,103.925,103.94,103.9,103.9,186500000.0
2008-06-20 17:17:00,103.905,103.92,103.88,103.88,313400000.0
2008-06-20 17:18:00,103.88,103.88,103.84,103.865,181700000.0
2008-06-20 17:19:00,103.86,103.88,103.86,103.87,237700000.0
2008-06-20 17:20:00,103.87,103.89,103.86,103.885,201100000.0
2008-06-20 17:21:00,103.885,103.89,103.86,103.875,158300000.0
2008-06-20 17:22:00,103.87,103.88,103.855,103.86,280800000.0
2008-06-20 17:23:00,103.86,103.885,103.85,103.865,222400000.0
2008-06-20 17:24:00,103.87,103.875,103.845,103.85,271900000.0
2008-06-20 17:25:00,103.85,103.87,103.83,103.845,308500000.0
2008-06-20 17:26:00,103.845,103.865,103.84,103.86,355900000.0
2008-06-20 17:27:00,103.86,103.87,103.85,103.87,104700000.0
2008-06-20 17:28:00,103.86,103.88,103.86,103.88,200200000.0
2008-06-20 17:29:00,103.86,103.89,103.86,103.87,336000001.0
2008-06-20 17:30:00,103.87,103.88,103.855,103.86,275200000.0
2008-06-20 17:31:00,103.865,103.885,103.86,103.865,213600000.0
2008-06-20 17:32:00,103.86,103.89,103.86,103.88,214100000.0
2008-06-20 17:33:00,103.88,103.89,103.87,103.875,188600000.0
2008-06-20 17:34:00,103.875,103.885,103.86,103.865,205100000.0
2008-06-20 17:35:00,103.87,103.895,103.865,103.89,120300000.0
2008-06-20 17:36:00,103.89,103.905,103.875,103.89,221000000.0
2008-06-20 17:37:00,103.89,103.9,103.87,103.89,209300000.0
2008-06-20 17:38:00,103.89,103.9,103.87,103.88,107200000.0
2008-06-20 17:39:00,103.885,103.89,103.875,103.88,143800000.0
2008-06-20 17:40:00,103.885,103.9,103.885,103.89,92700000.0
2008-06-20 17:41:00,103.89,103.915,103.885,103.885,121300000.0
2008-06-20 17:42:00,103.885,103.93,103.88,103.915,196300000.0
2008-06-20 17:43:00,103.91,103.93,103.865,103.89,328000000.0
2008-06-20 17:44:00,103.89,103.925,103.88,103.915,275600000.0
2008-06-20 17:45:00,103.915,103.92,103.88,103.89,282800000.0
2008-06-20 17:46:00,103.89,103.9,103.87,103.89,211500000.0
2008-06-20 17:47:00,103.89,103.91,103.88,103.9,137100000.0
2008-06-20 17:48:00,103.9,103.905,103.885,103.895,143600000.0
2008-06-20 17:49:00,103.89,103.915,103.88,103.9,171400000.0
2008-06-20 17:50:00,103.895,103.9,103.865,103.88,296800000.0
2008-06-20 17:51:00,103.88,103.9,103.87,103.88,246800000.0
2008-06-20 17:52:00,103.88,103.9,103.87,103.9,210100000.0
2008-06-20 17:53:00,103.89,103.91,103.89,103.89,183500000.0
2008-06-20 17:54:00,103.89,103.89,103.87,103.87,164900000.0
2008-06-20 17:55:00,103.87,103.89,103.865,103.875,212900000.0
2008-06-20 17:56:00,103.875,103.88,103.86,103.865,279400000.0
2008-06-20 17:57:00,103.86,103.88,103.86,103.87,227400000.0
2008-06-20 17:58:00,103.87,103.87,103.85,103.86,214900000.0
2008-06-20 17:59:00,103.86,103.87,103.83,103.83,130200000.0
2008-06-20 18:00:00,103.825,103.89,103.825,103.88,256800000.0
2008-06-20 18:01:00,103.875,103.89,103.87,103.87,185500000.0
2008-06-20 18:02:00,103.87,103.88,103.85,103.87,93800000.0
2008-06-20 18:03:00,103.87,103.87,103.84,103.87,55500000.0
2008-06-20 18:04:00,103.87,103.87,103.82,103.825,135800000.0
2008-06-20 18:05:00,103.83,103.84,103.79,103.79,151600000.0
2008-06-20 18:06:00,103.79,103.815,103.79,103.81,150700000.0
2008-06-20 18:07:00,103.81,103.81,103.78,103.79,128900000.0
2008-06-20 18:08:00,103.79,103.81,103.79,103.81,143200000.0
2008-06-20 18:09:00,103.81,103.81,103.79,103.8,179100000.0
2008-06-20 18:10:00,103.8,103.805,103.775,103.78,186700000.0
2008-06-20 18:11:00,103.78,103.8,103.76,103.79,132100000.0
2008-06-20 18:12:00,103.79,103.81,103.785,103.79,181400000.0
2008-06-20 18:13:00,103.79,103.815,103.79,103.81,142600000.0
2008-06-20 18:14:00,103.81,103.82,103.8,103.815,110000000.0
2008-06-20 18:15:00,103.81,103.815,103.79,103.79,47600000.0
2008-06-20 18:16:00,103.79,103.79,103.75,103.77,260900000.0
2008-06-20 18:17:00,103.77,103.78,103.75,103.78,212300000.0
2008-06-20 18:18:00,103.78,103.8,103.77,103.8,158400000.0
2008-06-20 18:19:00,103.8,103.81,103.77,103.78,151400000.0
2008-06-20 18:20:00,103.78,103.8,103.775,103.8,99600000.0
2008-06-20 18:21:00,103.8,103.81,103.75,103.78,182000000.0
2008-06-20 18:22:00,103.78,103.78,103.73,103.76,203400000.0
2008-06-20 18:23:00,103.765,103.81,103.76,103.77,311300000.0
2008-06-20 18:24:00,103.775,103.79,103.76,103.79,190600000.0
2008-06-20 18:25:00,103.79,103.8,103.765,103.78,258800000.0
2008-06-20 18:26:00,103.78,103.785,103.76,103.785,223900000.0
2008-06-20 18:27:00,103.78,103.8,103.775,103.79,144100000.0
2008-06-20 18:28:00,103.785,103.81,103.78,103.79,158400000.0
2008-06-20 18:29:00,103.79,103.81,103.78,103.8,231600000.0
2008-06-20 18:30:00,103.81,103.82,103.79,103.8,241800000.0
2008-06-20 18:31:00,103.795,103.795,103.74,103.74,204900000.0
2008-06-20 18:32:00,103.745,103.78,103.745,103.77,140700000.0
2008-06-20 18:33:00,103.77,103.77,103.73,103.74,203300000.0
2008-06-20 18:34:00,103.75,103.75,103.72,103.72,262700000.0
2008-06-20 18:35:00,103.73,103.745,103.72,103.74,164200000.0
2008-06-20 18:36:00,103.74,103.75,103.735,103.74,75300000.0
2008-06-20 18:37:00,103.74,103.76,103.74,103.76,176500000.0
2008-06-20 18:38:00,103.755,103.775,103.75,103.76,185200000.0
2008-06-20 18:39:00,103.76,103.76,103.74,103.76,90900000.0
2008-06-20 18:40:00,103.76,103.76,103.735,103.735,38600000.0
2008-06-20 18:41:00,103.73,103.76,103.73,103.74,41700000.0
2008-06-20 18:42:00,103.74,103.76,103.74,103.76,39400000.0
2008-06-20 18:43:00,103.76,103.765,103.745,103.76,27200000.0
2008-06-20 18:44:00,103.76,103.76,103.76,103.76,50700000.0
2008-06-20 18:45:00,103.76,103.76,103.74,103.74,53400000.0
2008-06-20 18:46:00,103.76,103.76,103.74,103.76,93700000.0
2008-06-20 18:47:00,103.76,103.78,103.76,103.76,38800000.0
2008-06-20 18:48:00,103.76,103.8,103.76,103.765,98700000.0
2008-06-20 18:49:00,103.77,103.8,103.755,103.78,78000000.0
2008-06-20 18:50:00,103.77,103.79,103.76,103.76,31300000.0
2008-06-20 18:51:00,103.765,103.79,103.74,103.75,119500000.0
2008-06-20 18:52:00,103.75,103.75,103.71,103.72,294500000.0
2008-06-20 18:53:00,103.72,103.74,103.705,103.74,250100000.0
2008-06-20 18:54:00,103.73,103.74,103.715,103.73,170800000.0
2008-06-20 18:55:00,103.74,103.74,103.72,103.73,141300000.0
2008-06-20 18:56:00,103.725,103.73,103.72,103.73,213500000.0
2008-06-20 18:57:00,103.735,103.745,103.73,103.74,185900000.0
2008-06-20 18:58:00,103.74,103.75,103.73,103.745,101600000.0
2008-06-20 18:59:00,103.74,103.75,103.72,103.73,103800000.0
2008-06-20 19:00:00,103.725,103.73,103.7,103.7,220600000.0
2008-06-20 19:01:00,103.72,103.72,103.7,103.71,209200000.0
2008-06-20 19:02:00,103.71,103.74,103.705,103.72,168300000.0
2008-06-20 19:03:00,103.725,103.73,103.705,103.705,203000000.0
2008-06-20 19:04:00,103.71,103.73,103.71,103.73,166700000.0
2008-06-20 19:05:00,103.725,103.73,103.715,103.72,114900000.0
2008-06-20 19:06:00,103.73,103.74,103.72,103.73,109000000.0
2008-06-20 19:07:00,103.73,103.735,103.7,103.71,171700000.0
2008-06-20 19:08:00,103.71,103.73,103.71,103.73,119000000.0
2008-06-20 19:09:00,103.73,103.755,103.72,103.74,264800000.0
2008-06-20 19:10:00,103.74,103.74,103.72,103.725,189800000.0
2008-06-20 19:11:00,103.725,103.735,103.695,103.73,198100000.0
2008-06-20 19:12:00,103.73,103.74,103.695,103.73,316500000.0
2008-06-20 19:13:00,103.73,103.74,103.71,103.715,223700000.0
2008-06-20 19:14:00,103.72,103.725,103.71,103.715,154000000.0
2008-06-20 19:15:00,103.72,103.725,103.68,103.7,122600000.0
2008-06-20 19:16:00,103.7,103.715,103.69,103.705,99100000.0
2008-06-20 19:17:00,103.7,103.73,103.695,103.72,226100000.0
2008-06-20 19:18:00,103.72,103.73,103.715,103.72,93000000.0
2008-06-20 19:19:00,103.72,103.725,103.7,103.72,124700000.0
2008-06-20 19:20:00,103.72,103.74,103.72,103.735,215100000.0
2008-06-20 19:21:00,103.74,103.745,103.71,103.725,210000000.0
2008-06-20 19:22:00,103.72,103.73,103.705,103.72,228000000.0
2008-06-20 19:23:00,103.72,103.73,103.7,103.7,288000000.0
2008-06-20 19:24:00,103.7,103.735,103.695,103.725,160500000.0
2008-06-20 19:25:00,103.72,103.725,103.7,103.715,128000000.0
2008-06-20 19:26:00,103.715,103.73,103.7,103.7,177100000.0
2008-06-20 19:27:00,103.705,103.725,103.7,103.71,108500000.0
2008-06-20 19:28:00,103.705,103.735,103.7,103.715,246200000.0
2008-06-20 19:29:00,103.715,103.73,103.705,103.73,138500000.0
2008-06-20 19:30:00,103.725,103.73,103.695,103.73,245300000.0
2008-06-20 19:31:00,103.725,103.74,103.695,103.715,298500000.0
2008-06-20 19:32:00,103.71,103.72,103.69,103.71,190100000.0
2008-06-20 19:33:00,103.71,103.72,103.695,103.71,190800000.0
2008-06-20 19:34:00,103.71,103.72,103.7,103.715,118800000.0
2008-06-20 19:35:00,103.715,103.715,103.675,103.71,79100000.0
2008-06-20 19:36:00,103.71,103.73,103.71,103.72,199900000.0
2008-06-20 19:37:00,103.72,103.74,103.705,103.73,178100000.0
2008-06-20 19:38:00,103.74,103.74,103.715,103.73,180400000.0
2008-06-20 19:39:00,103.73,103.74,103.695,103.73,253100000.0
2008-06-20 19:40:00,103.73,103.74,103.715,103.73,145000000.0
2008-06-20 19:41:00,103.73,103.75,103.73,103.74,142800000.0
2008-06-20 19:42:00,103.74,103.75,103.73,103.745,185200000.0
2008-06-20 19:43:00,103.745,103.745,103.71,103.72,251600000.0
2008-06-20 19:44:00,103.72,103.74,103.715,103.725,198800000.0
2008-06-20 19:45:00,103.72,103.73,103.715,103.72,131300000.0
2008-06-20 19:46:00,103.72,103.73,103.7,103.72,241400000.0
2008-06-20 19:47:00,103.72,103.73,103.705,103.71,206600000.0
2008-06-20 19:48:00,103.71,103.72,103.7,103.71,189500000.0
2008-06-20 19:49:00,103.71,103.72,103.695,103.715,153400000.0
2008-06-20 19:50:00,103.71,103.72,103.7,103.71,140800000.0
2008-06-20 19:51:00,103.71,103.715,103.68,103.68,128300000.0
2008-06-20 19:52:00,103.68,103.69,103.66,103.67,133000000.0
2008-06-20 19:53:00,103.67,103.685,103.67,103.675,162400000.0
2008-06-20 19:54:00,103.68,103.71,103.675,103.705,176700000.0
2008-06-20 19:55:00,103.705,103.71,103.69,103.69,101500000.0
2008-06-20 19:56:00,103.69,103.7,103.665,103.665,210600000.0
2008-06-20 19:57:00,103.67,103.69,103.665,103.69,64100000.0
2008-06-20 19:58:00,103.69,103.7,103.68,103.68,140000000.0
2008-06-20 19:59:00,103.685,103.71,103.68,103.69,150200000.0
2008-06-20 20:00:00,103.685,103.71,103.68,103.68,253300000.0
2008-06-20 20:01:00,103.685,103.71,103.685,103.7,144600000.0
2008-06-20 20:02:00,103.695,103.705,103.67,103.675,216300000.0
2008-06-20 20:03:00,103.67,103.68,103.67,103.68,52000000.0
2008-06-20 20:04:00,103.68,103.7,103.68,103.695,105700000.0
2008-06-20 20:05:00,103.7,103.7,103.675,103.68,170100000.0
2008-06-20 20:06:00,103.68,103.69,103.66,103.675,321900000.0
2008-06-20 20:07:00,103.67,103.68,103.66,103.67,237800000.0
2008-06-20 20:08:00,103.67,103.68,103.645,103.67,280700000.0
2008-06-20 20:09:00,103.67,103.68,103.66,103.67,176300000.0
2008-06-20 20:10:00,103.67,103.7,103.665,103.69,306000000.0
2008-06-20 20:11:00,103.7,103.705,103.67,103.675,306500000.0
2008-06-20 20:12:00,103.675,103.7,103.665,103.69,241700000.0
2008-06-20 20:13:00,103.69,103.72,103.685,103.715,181900000.0
2008-06-20 20:14:00,103.72,103.72,103.69,103.71,161300000.0
2008-06-20 20:15:00,103.71,103.73,103.685,103.72,199100000.0
2008-06-20 20:16:00,103.72,103.72,103.69,103.69,93300000.0
2008-06-20 20:17:00,103.69,103.72,103.68,103.69,97900000.0
2008-06-20 20:18:00,103.69,103.69,103.665,103.67,231900000.0
2008-06-20 20:19:00,103.67,103.69,103.665,103.675,263500000.0
2008-06-20 20:20:00,103.675,103.69,103.66,103.67,131400000.0
2008-06-20 20:21:00,103.675,103.68,103.66,103.68,245100000.0
2008-06-20 20:22:00,103.675,103.69,103.665,103.69,164000000.0
2008-06-20 20:23:00,103.69,103.7,103.69,103.69,25200000.0
2008-06-20 20:24:00,103.69,103.7,103.67,103.68,178200000.0
2008-06-20 20:25:00,103.68,103.69,103.64,103.67,162300000.0
2008-06-20 20:26:00,103.67,103.685,103.65,103.665,164500000.0
2008-06-20 20:27:00,103.66,103.68,103.655,103.67,119900000.0
2008-06-20 20:28:00,103.67,103.69,103.67,103.69,141300000.0
2008-06-20 20:29:00,103.69,103.69,103.665,103.675,193900000.0
2008-06-20 20:30:00,103.67,103.68,103.665,103.67,174900000.0
2008-06-20 20:31:00,103.67,103.68,103.665,103.68,82100000.0
2008-06-20 20:32:00,103.675,103.69,103.67,103.69,136600000.0
2008-06-20 20:33:00,103.69,103.7,103.68,103.68,128300000.0
2008-06-20 20:34:00,103.685,103.685,103.67,103.675,71800000.0
2008-06-20 20:35:00,103.675,103.69,103.67,103.69,132700000.0
2008-06-20 20:36:00,103.68,103.685,103.665,103.67,138900000.0
2008-06-20 20:37:00,103.67,103.685,103.64,103.64,194100000.0
2008-06-20 20:38:00,103.64,103.655,103.635,103.65,105300000.0
2008-06-20 20:39:00,103.65,103.65,103.63,103.64,97000000.0
2008-06-20 20:40:00,103.64,103.645,103.61,103.61,164800000.0
2008-06-20 20:41:00,103.62,103.63,103.595,103.6,181200000.0
2008-06-20 20:42:00,103.595,103.61,103.59,103.595,110100000.0
2008-06-20 20:43:00,103.6,103.605,103.59,103.6,103700000.0
2008-06-20 20:44:00,103.6,103.615,103.595,103.605,177500000.0
2008-06-20 20:45:00,103.605,103.61,103.6,103.61,38000000.0
2008-06-20 20:46:00,103.61,103.62,103.61,103.62,27400000.0
2008-06-20 20:47:00,103.61,103.615,103.61,103.61,57700000.0
2008-06-20 20:48:00,103.61,103.62,103.6,103.62,86000000.0
2008-06-20 20:49:00,103.62,103.625,103.59,103.6,142100000.0
2008-06-20 20:50:00,103.6,103.605,103.585,103.59,119700000.0
2008-06-20 20:51:00,103.595,103.605,103.57,103.6,183700000.0
2008-06-20 20:52:00,103.595,103.595,103.55,103.56,224900000.0
2008-06-20 20:53:00,103.56,103.585,103.56,103.58,101600000.0
2008-06-20 20:54:00,103.585,103.585,103.57,103.57,76400000.0
2008-06-20 20:55:00,103.57,103.57,103.555,103.56,100400000.0
2008-06-20 20:56:00,103.565,103.585,103.55,103.555,197300000.0
2008-06-20 20:57:00,103.555,103.59,103.55,103.59,220100000.0
2008-06-20 20:58:00,103.59,103.59,103.555,103.57,269000000.0
2008-06-20 20:59:00,103.58,103.58,103.56,103.57,170900000.0
2008-06-20 21:00:00,103.56,103.57,103.53,103.55,140100000.0
2008-06-20 21:01:00,103.55,103.55,103.52,103.53,123900000.0
2008-06-20 21:02:00,103.53,103.54,103.52,103.53,73100000.0
2008-06-20 21:03:00,103.535,103.55,103.525,103.53,103700000.0
2008-06-20 21:04:00,103.525,103.535,103.51,103.51,90200000.0
2008-06-20 21:05:00,103.52,103.52,103.495,103.505,101700000.0
2008-06-20 21:06:00,103.51,103.52,103.5,103.515,101600000.0
2008-06-20 21:07:00,103.51,103.515,103.495,103.505,126400000.0
2008-06-20 21:08:00,103.51,103.525,103.495,103.515,104100000.0
2008-06-20 21:09:00,103.51,103.51,103.48,103.49,99900000.0
2008-06-20 21:10:00,103.49,103.51,103.48,103.5,91500000.0
2008-06-20 21:11:00,103.5,103.51,103.5,103.5,70100000.0
2008-06-20 21:12:00,103.5,103.505,103.5,103.5,70600000.0
2008-06-20 21:13:00,103.5,103.515,103.495,103.5,115500000.0
2008-06-20 21:14:00,103.5,103.53,103.5,103.51,131200000.0
2008-06-20 21:15:00,103.51,103.51,103.5,103.51,47800000.0
2008-06-20 21:16:00,103.51,103.52,103.49,103.505,132800000.0
2008-06-20 21:17:00,103.5,103.505,103.495,103.505,46700000.0
2008-06-20 21:18:00,103.5,103.53,103.5,103.53,127000000.0
2008-06-20 21:19:00,103.52,103.53,103.5,103.51,109200000.0
2008-06-20 21:20:00,103.5,103.52,103.49,103.51,37000000.0
2008-06-20 21:21:00,103.51,103.52,103.51,103.51,35400000.0
2008-06-20 21:22:00,103.52,103.52,103.5,103.51,72500000.0
2008-06-20 21:23:00,103.51,103.52,103.5,103.5,95900000.0
2008-06-20 21:24:00,103.5,103.5,103.49,103.5,62700000.0
2008-06-20 21:25:00,103.505,103.52,103.5,103.515,104200000.0
2008-06-20 21:26:00,103.515,103.515,103.49,103.5,72400000.0
2008-06-20 21:27:00,103.495,103.495,103.48,103.495,108300000.0
2008-06-20 21:28:00,103.49,103.52,103.49,103.5,66200000.0
2008-06-20 21:29:00,103.5,103.54,103.5,103.53,78900000.0
2008-06-20 21:30:00,103.525,103.58,103.52,103.58,93500000.0
2008-06-20 21:31:00,103.57,103.6,103.55,103.6,165400000.0
2008-06-20 21:32:00,103.58,103.6,103.545,103.59,92300000.0
2008-06-20 21:33:00,103.59,103.59,103.555,103.59,46200000.0
2008-06-20 21:34:00,103.57,103.6,103.57,103.6,19800000.0
2008-06-20 21:35:00,103.595,103.605,103.59,103.605,24100000.0
2008-06-20 21:36:00,103.615,103.615,103.6,103.6,37700000.0
2008-06-20 21:37:00,103.6,103.605,103.58,103.59,63000000.0
2008-06-20 21:38:00,103.58,103.615,103.58,103.595,69600000.0
2008-06-20 21:39:00,103.6,103.635,103.59,103.625,24600000.0
2008-06-20 21:40:00,103.625,103.64,103.62,103.64,48200000.0
2008-06-20 21:41:00,103.63,103.66,103.625,103.635,81900000.0
2008-06-20 21:42:00,103.635,103.64,103.605,103.605,124000000.0
2008-06-20 21:43:00,103.6,103.625,103.59,103.615,94800000.0
2008-06-20 21:44:00,103.62,103.67,103.61,103.655,85700000.0
2008-06-20 21:45:00,103.655,103.665,103.645,103.655,104600000.0
2008-06-20 21:46:00,103.65,103.665,103.65,103.655,46800000.0
2008-06-20 21:47:00,103.66,103.685,103.65,103.68,75400000.0
2008-06-20 21:48:00,103.675,103.7,103.67,103.67,91800000.0
2008-06-20 21:49:00,103.67,103.67,103.645,103.65,55200000.0
2008-06-20 21:50:00,103.655,103.665,103.655,103.665,22200000.0
2008-06-20 21:51:00,103.66,103.665,103.66,103.66,16200000.0
2008-06-20 21:52:00,103.665,103.685,103.655,103.67,56600000.0
2008-06-20 21:53:00,103.665,103.695,103.665,103.695,31800000.0
2008-06-20 21:54:00,103.695,103.72,103.68,103.715,133700000.0
2008-06-20 21:55:00,103.715,103.715,103.68,103.68,122300000.0
2008-06-20 21:56:00,103.68,103.68,103.655,103.665,95500000.0
2008-06-20 21:57:00,103.67,103.705,103.67,103.69,60000000.0
2008-06-20 21:58:00,103.69,103.705,103.69,103.69,67900000.0
2008-06-20 21:59:00,103.69,103.7,103.68,103.7,43000000.0
2008-06-20 22:00:00,103.7,103.71,103.68,103.68,70500000.0
2008-06-20 22:01:00,103.68,103.705,103.68,103.69,49600000.0
2008-06-20 22:02:00,103.685,103.685,103.68,103.685,14000000.0
2008-06-20 22:03:00,103.68,103.685,103.68,103.68,26600000.0
2008-06-20 22:04:00,103.68,103.69,103.68,103.68,24000000.0
2008-06-20 22:05:00,103.68,103.68,103.675,103.68,14400000.0
2008-06-20 22:06:00,103.68,103.7,103.675,103.685,51600000.0
2008-06-20 22:07:00,103.695,103.71,103.67,103.67,145399999.0
2008-06-20 22:08:00,103.67,103.67,103.66,103.66,96500000.0
2008-06-20 22:09:00,103.655,103.66,103.65,103.65,54000000.0
2008-06-20 22:10:00,103.645,103.665,103.64,103.655,126400000.0
2008-06-20 22:11:00,103.65,103.67,103.64,103.67,70100000.0
2008-06-20 22:12:00,103.67,103.7,103.67,103.7,25600000.0
2008-06-20 22:13:00,103.695,103.695,103.68,103.68,110500000.0
2008-06-20 22:14:00,103.68,103.7,103.68,103.68,68400000.0
2008-06-20 22:15:00,103.675,103.695,103.67,103.69,90800000.0
2008-06-20 22:16:00,103.705,103.705,103.67,103.67,33000000.0
2008-06-20 22:17:00,103.665,103.67,103.655,103.66,37800000.0
2008-06-20 22:18:00,103.655,103.66,103.65,103.65,91000000.0
2008-06-20 22:19:00,103.65,103.655,103.65,103.655,86900000.0
2008-06-20 22:20:00,103.655,103.66,103.645,103.655,27000000.0
2008-06-20 22:21:00,103.65,103.65,103.64,103.64,7000000.0
2008-06-20 22:22:00,103.64,103.665,103.64,103.65,40600000.0
2008-06-20 22:23:00,103.65,103.65,103.64,103.65,14100000.0
2008-06-20 22:24:00,103.65,103.65,103.65,103.65,6200000.0
2008-06-20 22:25:00,103.645,103.685,103.645,103.685,20200000.0
2008-06-20 22:26:00,103.69,103.695,103.64,103.65,56900000.0
2008-06-20 22:27:00,103.65,103.655,103.64,103.64,47500000.0
2008-06-20 22:28:00,103.64,103.65,103.61,103.61,60400000.0
2008-06-20 22:29:00,103.595,103.62,103.595,103.615,41300000.0
2008-06-20 22:30:00,103.61,103.64,103.61,103.64,34100000.0
2008-06-20 22:31:00,103.64,103.64,103.595,103.62,33200000.0
2008-06-20 22:32:00,103.615,103.625,103.6,103.61,17500000.0
2008-06-20 22:33:00,103.61,103.625,103.61,103.615,21900000.0
2008-06-20 22:34:00,103.62,103.62,103.605,103.615,30400000.0
2008-06-20 22:35:00,103.615,103.625,103.59,103.595,51400000.0
2008-06-20 22:36:00,103.59,103.625,103.575,103.6,56400000.0
2008-06-20 22:37:00,103.605,103.605,103.555,103.555,46600000.0
2008-06-20 22:38:00,103.55,103.555,103.52,103.535,102200000.0
2008-06-20 22:39:00,103.53,103.535,103.455,103.46,102800000.0
2008-06-20 22:40:00,103.47,103.54,103.455,103.525,153100000.0
2008-06-20 22:41:00,103.52,103.595,103.5,103.58,76300000.0
2008-06-20 22:42:00,103.58,103.6,103.58,103.59,37200000.0
2008-06-20 22:43:00,103.59,103.59,103.58,103.58,34700000.0
2008-06-20 22:44:00,103.585,103.595,103.58,103.595,17000000.0
2008-06-20 22:45:00,103.605,103.62,103.59,103.605,88500000.0
2008-06-20 22:46:00,103.6,103.61,103.6,103.61,35100000.0
2008-06-20 22:47:00,103.61,103.655,103.58,103.655,88900000.0
2008-06-20 22:48:00,103.655,103.655,103.6,103.63,80300000.0
2008-06-20 22:49:00,103.625,103.64,103.61,103.61,53900000.0
2008-06-20 22:50:00,103.61,103.615,103.61,103.61,32000000.0
2008-06-20 22:51:00,103.61,103.62,103.565,103.615,83600000.0
2008-06-20 22:52:00,103.62,103.64,103.575,103.575,71100000.0
2008-06-20 22:53:00,103.61,103.61,103.56,103.575,39100000.0
2008-06-20 22:54:00,103.57,103.575,103.565,103.575,29400000.0
2008-06-20 22:55:00,103.575,103.575,103.545,103.545,72000000.0
2008-06-20 22:56:00,103.55,103.575,103.53,103.575,90500000.0
2008-06-20 22:57:00,103.58,103.625,103.55,103.595,123100000.0
2008-06-20 22:58:00,103.6,103.62,103.6,103.61,43000000.0
2008-06-20 22:59:00,103.61,103.61,103.51,103.55,107400000.0
2008-06-22 23:00:00,103.515,103.543,103.509,103.509,81300000.0
2008-06-22 23:01:00,103.527,103.546,103.512,103.512,36800000.0
2008-06-22 23:02:00,103.533,103.546,103.5,103.513,36600000.0
2008-06-22 23:03:00,103.527,103.562,103.527,103.54,119500000.0
2008-06-22 23:04:00,103.537,103.554,103.506,103.554,76600000.0
2008-06-22 23:05:00,103.555,103.555,103.533,103.533,93200000.0
2008-06-22 23:06:00,103.544,103.559,103.529,103.529,76600000.0
2008-06-22 23:07:00,103.555,103.555,103.516,103.52,62300000.0
2008-06-22 23:08:00,103.538,103.563,103.527,103.54,39300000.0
2008-06-22 23:09:00,103.538,103.568,103.538,103.545,96600000.0
2008-06-22 23:10:00,103.565,103.588,103.562,103.565,159400000.0
2008-06-22 23:11:00,103.578,103.59,103.558,103.566,117900000.0
2008-06-22 23:12:00,103.58,103.593,103.568,103.568,206300000.0
2008-06-22 23:13:00,103.575,103.585,103.568,103.575,88300000.0
2008-06-22 23:14:00,103.583,103.6,103.564,103.568,73400000.0
2008-06-22 23:15:00,103.58,103.6,103.58,103.6,73600000.0
2008-06-22 23:16:00,103.6,103.61,103.57,103.61,178800000.0
2008-06-22 23:17:00,103.61,103.62,103.57,103.6,162000000.0
2008-06-22 23:18:00,103.6,103.62,103.6,103.62,250000000.0
2008-06-22 23:19:00,103.62,103.63,103.62,103.62,40000000.0
2008-06-22 23:20:00,103.62,103.64,103.62,103.62,224800000.0
2008-06-22 23:21:00,103.62,103.63,103.62,103.63,32400000.0
2008-06-22 23:22:00,103.63,103.63,103.63,103.63,48400000.0
2008-06-22 23:23:00,103.64,103.64,103.64,103.64,8000000.0
2008-06-22 23:24:00,103.63,103.63,103.63,103.63,8000000.0
2008-06-22 23:25:00,103.63,103.63,103.63,103.63,8000000.0
2008-06-22 23:26:00,103.602,103.642,103.602,103.617,115600000.0
2008-06-22 23:27:00,103.635,103.64,103.635,103.635,48600000.0
2008-06-22 23:28:00,103.615,103.615,103.615,103.615,19400000.0
2008-06-22 23:29:00,103.63,103.68,103.59,103.64,382000000.0
2008-06-22 23:30:00,103.64,103.64,103.6,103.61,280800000.0
2008-06-22 23:31:00,103.61,103.61,103.6,103.61,131200000.0
2008-06-22 23:32:00,103.6,103.61,103.6,103.61,98400000.0
2008-06-22 23:33:00,103.61,103.61,103.61,103.61,16400000.0
2008-06-22 23:34:00,103.61,103.63,103.61,103.62,147600000.0
2008-06-22 23:35:00,103.63,103.63,103.63,103.63,16400000.0
2008-06-22 23:36:00,103.64,103.65,103.64,103.64,131200000.0
2008-06-22 23:37:00,103.64,103.66,103.63,103.65,172000000.0
2008-06-22 23:38:00,103.67,103.67,103.63,103.64,196800000.0
2008-06-22 23:39:00,103.64,103.64,103.64,103.64,63600000.0
2008-06-22 23:40:00,103.641,103.672,103.641,103.671,151700000.0
2008-06-22 23:41:00,103.63,103.65,103.63,103.64,164000000.0
2008-06-22 23:42:00,103.64,103.67,103.64,103.66,164000000.0
2008-06-22 23:43:00,103.66,103.66,103.65,103.65,82000000.0
2008-06-22 23:44:00,103.642,103.657,103.635,103.652,78400000.0
2008-06-22 23:45:00,103.66,103.673,103.65,103.668,70400000.0
2008-06-22 23:46:00,103.65,103.65,103.65,103.65,32800000.0
2008-06-22 23:47:00,103.65,103.65,103.65,103.65,49200000.0
2008-06-22 23:48:00,103.65,103.65,103.63,103.65,129200000.0
2008-06-22 23:49:00,103.63,103.64,103.6,103.64,333600000.0
2008-06-22 23:50:00,103.61,103.63,103.59,103.62,86000000.0
2008-06-22 23:51:00,103.63,103.65,103.62,103.62,82000000.0
2008-06-22 23:52:00,103.62,103.64,103.61,103.61,123600000.0
2008-06-22 23:53:00,103.61,103.61,103.6,103.6,19200000.0
2008-06-22 23:54:00,103.57,103.6,103.57,103.6,8400000.0
2008-06-22 23:55:00,103.6,103.6,103.57,103.6,10600000.0
2008-06-22 23:56:00,103.6,103.6,103.6,103.6,3200000.0
2008-06-22 23:57:00,103.61,103.61,103.6,103.61,38800000.0
2008-06-22 23:58:00,103.6,103.6,103.58,103.58,130800000.0
2008-06-22 23:59:00,103.59,103.6,103.58,103.58,266399998.0
2008-06-23 00:00:00,103.6,103.63,103.56,103.59,1185999998.0
2008-06-23 00:01:00,103.59,103.66,103.58,103.65,882799998.0
2008-06-23 00:02:00,103.65,103.67,103.58,103.66,952799999.0
2008-06-23 00:03:00,103.66,103.68,103.64,103.64,247799999.0
2008-06-23 00:04:00,103.64,103.64,103.6,103.6,363999998.0
2008-06-23 00:05:00,103.6,103.65,103.6,103.64,550000000.0
2008-06-23 00:06:00,103.65,103.65,103.63,103.64,148700000.0
2008-06-23 00:07:00,103.63,103.63,103.63,103.63,23400000.0
2008-06-23 00:08:00,103.63,103.66,103.61,103.65,93900000.0
2008-06-23 00:09:00,103.65,103.65,103.635,103.64,82900000.0
2008-06-23 00:10:00,103.64,103.64,103.64,103.64,81800000.0
2008-06-23 00:11:00,103.65,103.65,103.64,103.65,49500000.0
2008-06-23 00:12:00,103.64,103.65,103.64,103.65,26400000.0
2008-06-23 00:13:00,103.65,103.66,103.65,103.66,86500000.0
2008-06-23 00:14:00,103.66,103.68,103.66,103.67,132099999.0
2008-06-23 00:15:00,103.67,103.7,103.65,103.7,227600000.0
2008-06-23 00:16:00,103.7,103.7,103.7,103.7,22000000.0
2008-06-23 00:17:00,103.7,103.7,103.7,103.7,3000000.0
2008-06-23 00:18:00,103.7,103.7,103.7,103.7,13000000.0
2008-06-23 00:19:00,103.71,103.72,103.7,103.71,30400000.0
2008-06-23 00:20:00,103.7,103.71,103.69,103.69,52700000.0
2008-06-23 00:21:00,103.69,103.71,103.69,103.69,113999999.0
2008-06-23 00:22:00,103.69,103.72,103.69,103.69,98799999.0
2008-06-23 00:23:00,103.7,103.7,103.7,103.7,16300000.0
2008-06-23 00:24:00,103.7,103.73,103.7,103.7,50800000.0
2008-06-23 00:25:00,103.68,103.68,103.68,103.68,1000000.0
2008-06-23 00:26:00,103.635,103.7,103.635,103.7,16200000.0
2008-06-23 00:27:00,103.69,103.7,103.68,103.69,119099999.0
2008-06-23 00:28:00,103.7,103.71,103.7,103.71,169299999.0
2008-06-23 00:29:00,103.71,103.72,103.7,103.7,46100000.0
2008-06-23 00:30:00,103.7,103.72,103.7,103.7,125500000.0
2008-06-23 00:31:00,103.71,103.71,103.7,103.7,54500000.0
2008-06-23 00:32:00,103.7,103.72,103.7,103.71,41300000.0
2008-06-23 00:33:00,103.71,103.71,103.69,103.7,44200000.0
2008-06-23 00:34:00,103.7,103.7,103.69,103.69,21200000.0
2008-06-23 00:35:00,103.69,103.7,103.69,103.69,92300000.0
2008-06-23 00:36:00,103.68,103.7,103.65,103.67,126900000.0
2008-06-23 00:37:00,103.67,103.69,103.67,103.69,75800000.0
2008-06-23 00:38:00,103.69,103.69,103.68,103.69,27200000.0
2008-06-23 00:39:00,103.7,103.71,103.69,103.7,108800000.0
2008-06-23 00:40:00,103.72,103.73,103.69,103.69,309200000.0
2008-06-23 00:41:00,103.7,103.74,103.69,103.73,328899995.0
2008-06-23 00:42:00,103.73,103.73,103.72,103.72,63800000.0
2008-06-23 00:43:00,103.72,103.72,103.68,103.68,335999993.0
2008-06-23 00:44:00,103.69,103.75,103.68,103.73,248600000.0
2008-06-23 00:45:00,103.725,103.735,103.71,103.72,244700000.0
2008-06-23 00:46:00,103.72,103.72,103.7,103.71,330999998.0
2008-06-23 00:47:00,103.71,103.72,103.7,103.71,136400000.0
2008-06-23 00:48:00,103.71,103.72,103.68,103.68,72500000.0
2008-06-23 00:49:00,103.68,103.7,103.68,103.68,53600000.0
2008-06-23 00:50:00,103.68,103.71,103.67,103.67,100300000.0
2008-06-23 00:51:00,103.67,103.67,103.63,103.65,243800000.0
2008-06-23 00:52:00,103.65,103.71,103.65,103.71,60900000.0
2008-06-23 00:53:00,103.7,103.7,103.68,103.68,28700000.0
2008-06-23 00:54:00,103.67,103.68,103.64,103.64,169700000.0
2008-06-23 00:55:00,103.64,103.65,103.59,103.59,336400000.0
2008-06-23 00:56:00,103.6,103.6,103.57,103.58,372300000.0
2008-06-23 00:57:00,103.59,103.6,103.57,103.57,286600000.0
2008-06-23 00:58:00,103.57,103.57,103.56,103.57,109900000.0
2008-06-23 00:59:00,103.57,103.57,103.56,103.56,122200000.0
2008-06-23 01:00:00,103.56,103.57,103.55,103.57,138300000.0
2008-06-23 01:01:00,103.57,103.59,103.57,103.58,16100000.0
2008-06-23 01:02:00,103.58,103.58,103.58,103.58,75199999.0
2008-06-23 01:03:00,103.58,103.64,103.58,103.61,113100000.0
2008-06-23 01:04:00,103.61,103.61,103.6,103.6,78600000.0
2008-06-23 01:05:00,103.59,103.6,103.58,103.58,340400000.0
2008-06-23 01:06:00,103.57,103.59,103.57,103.58,518200000.0
2008-06-23 01:07:00,103.58,103.59,103.58,103.58,145600000.0
2008-06-23 01:08:00,103.58,103.62,103.58,103.6,133000000.0
2008-06-23 01:09:00,103.62,103.62,103.61,103.62,63200000.0
2008-06-23 01:10:00,103.63,103.63,103.61,103.61,64100000.0
2008-06-23 01:11:00,103.61,103.62,103.59,103.59,60200000.0
2008-06-23 01:12:00,103.58,103.58,103.57,103.58,24500000.0
2008-06-23 01:13:00,103.57,103.59,103.56,103.59,313199999.0
2008-06-23 01:14:00,103.59,103.62,103.56,103.58,203200000.0
2008-06-23 01:15:00,103.58,103.59,103.53,103.54,460899999.0
2008-06-23 01:16:00,103.54,103.55,103.53,103.55,135300000.0
2008-06-23 01:17:00,103.55,103.55,103.52,103.55,106900000.0
2008-06-23 01:18:00,103.55,103.58,103.55,103.55,105300000.0
2008-06-23 01:19:00,103.55,103.6,103.55,103.58,108400000.0
2008-06-23 01:20:00,103.58,103.61,103.57,103.58,186000000.0
2008-06-23 01:21:00,103.58,103.59,103.54,103.55,496499999.0
2008-06-23 01:22:00,103.55,103.59,103.53,103.575,322300000.0
2008-06-23 01:23:00,103.58,103.585,103.58,103.58,14000000.0
2008-06-23 01:24:00,103.58,103.585,103.565,103.58,50400000.0
2008-06-23 01:25:00,103.58,103.615,103.58,103.59,91100000.0
2008-06-23 01:26:00,103.61,103.61,103.59,103.59,25200000.0
2008-06-23 01:27:00,103.585,103.59,103.58,103.585,25200000.0
2008-06-23 01:28:00,103.59,103.6,103.59,103.595,33400000.0
2008-06-23 01:29:00,103.6,103.6,103.59,103.6,24400000.0
2008-06-23 01:30:00,103.595,103.6,103.575,103.58,47600000.0
2008-06-23 01:31:00,103.575,103.575,103.56,103.56,34800000.0
2008-06-23 01:32:00,103.56,103.59,103.555,103.59,114400000.0
2008-06-23 01:33:00,103.585,103.59,103.565,103.585,119500000.0
2008-06-23 01:34:00,103.575,103.575,103.56,103.565,47600000.0
2008-06-23 01:35:00,103.585,103.585,103.565,103.575,41200000.0
2008-06-23 01:36:00,103.575,103.585,103.575,103.585,14000000.0
2008-06-23 01:37:00,103.595,103.615,103.59,103.61,63000000.0
2008-06-23 01:38:00,103.61,103.625,103.6,103.62,181300000.0
2008-06-23 01:39:00,103.62,103.62,103.62,103.62,54900000.0
2008-06-23 01:40:00,103.62,103.62,103.605,103.605,53500000.0
2008-06-23 01:41:00,103.605,103.605,103.6,103.6,21400000.0
2008-06-23 01:42:00,103.6,103.6,103.57,103.57,51900000.0
2008-06-23 01:43:00,103.565,103.58,103.565,103.575,24200000.0
2008-06-23 01:44:00,103.575,103.585,103.565,103.585,49900000.0
2008-06-23 01:45:00,103.57,103.585,103.55,103.56,190600000.0
2008-06-23 01:46:00,103.56,103.57,103.545,103.56,132100000.0
2008-06-23 01:47:00,103.57,103.57,103.555,103.56,58500000.0
2008-06-23 01:48:00,103.56,103.57,103.56,103.57,70900000.0
2008-06-23 01:49:00,103.57,103.57,103.555,103.57,73000000.0
2008-06-23 01:50:00,103.565,103.595,103.565,103.585,47200000.0
2008-06-23 01:51:00,103.59,103.6,103.58,103.595,128100000.0
2008-06-23 01:52:00,103.595,103.625,103.59,103.625,120200000.0
2008-06-23 01:53:00,103.625,103.635,103.59,103.595,226600000.0
2008-06-23 01:54:00,103.595,103.605,103.59,103.59,41800000.0
2008-06-23 01:55:00,103.59,103.61,103.545,103.56,297700000.0
2008-06-23 01:56:00,103.56,103.57,103.545,103.555,125400000.0
2008-06-23 01:57:00,103.555,103.59,103.555,103.575,213500000.0
2008-06-23 01:58:00,103.58,103.585,103.545,103.565,150600000.0
2008-06-23 01:59:00,103.56,103.56,103.505,103.52,181000000.0
2008-06-23 02:00:00,103.535,103.58,103.53,103.57,264000000.0
2008-06-23 02:01:00,103.565,103.58,103.56,103.565,48800000.0
2008-06-23 02:02:00,103.56,103.605,103.55,103.6,71400000.0
2008-06-23 02:03:00,103.6,103.64,103.6,103.64,93400000.0
2008-06-23 02:04:00,103.64,103.68,103.63,103.65,340700000.0
2008-06-23 02:05:00,103.64,103.66,103.6,103.6,371100000.0
2008-06-23 02:06:00,103.605,103.65,103.585,103.65,278800000.0
2008-06-23 02:07:00,103.66,103.675,103.65,103.66,200600000.0
2008-06-23 02:08:00,103.67,103.71,103.665,103.69,274600000.0
2008-06-23 02:09:00,103.69,103.7,103.675,103.69,228800000.0
2008-06-23 02:10:00,103.69,103.7,103.66,103.695,170600000.0
2008-06-23 02:11:00,103.69,103.71,103.675,103.71,172000000.0
2008-06-23 02:12:00,103.71,103.72,103.7,103.72,242200000.0
2008-06-23 02:13:00,103.725,103.73,103.71,103.72,168400000.0
2008-06-23 02:14:00,103.72,103.72,103.69,103.705,122600000.0
2008-06-23 02:15:00,103.705,103.71,103.69,103.695,175700000.0
2008-06-23 02:16:00,103.7,103.715,103.695,103.705,59600000.0
2008-06-23 02:17:00,103.705,103.715,103.705,103.71,74100000.0
2008-06-23 02:18:00,103.71,103.71,103.67,103.67,107800000.0
2008-06-23 02:19:00,103.67,103.7,103.655,103.7,99900000.0
2008-06-23 02:20:00,103.7,103.705,103.67,103.68,55300000.0
2008-06-23 02:21:00,103.675,103.685,103.635,103.66,206500000.0
2008-06-23 02:22:00,103.665,103.675,103.66,103.67,69400000.0
2008-06-23 02:23:00,103.665,103.675,103.635,103.655,49600000.0
2008-06-23 02:24:00,103.655,103.66,103.645,103.65,52400000.0
2008-06-23 02:25:00,103.645,103.65,103.635,103.635,125300000.0
2008-06-23 02:26:00,103.63,103.66,103.63,103.66,47600000.0
2008-06-23 02:27:00,103.655,103.655,103.655,103.655,5600000.0
2008-06-23 02:28:00,103.66,103.665,103.655,103.655,61200000.0
2008-06-23 02:29:00,103.66,103.67,103.65,103.67,43200000.0
2008-06-23 02:30:00,103.665,103.69,103.665,103.67,100100000.0
2008-06-23 02:31:00,103.67,103.68,103.67,103.675,35400000.0
2008-06-23 02:32:00,103.675,103.675,103.645,103.645,101100000.0
2008-06-23 02:33:00,103.65,103.65,103.6,103.625,150400000.0
2008-06-23 02:34:00,103.62,103.625,103.57,103.595,192000000.0
2008-06-23 02:35:00,103.6,103.615,103.57,103.6,132700000.0
2008-06-23 02:36:00,103.595,103.63,103.595,103.62,86800000.0
2008-06-23 02:37:00,103.615,103.62,103.6,103.6,93100000.0
2008-06-23 02:38:00,103.605,103.61,103.6,103.6,126300000.0
2008-06-23 02:39:00,103.605,103.62,103.6,103.6,106500000.0
2008-06-23 02:40:00,103.6,103.605,103.585,103.605,84700000.0
2008-06-23 02:41:00,103.6,103.605,103.59,103.6,272400000.0
2008-06-23 02:42:00,103.595,103.625,103.59,103.62,191300000.0
2008-06-23 02:43:00,103.615,103.615,103.58,103.595,151200000.0
2008-06-23 02:44:00,103.59,103.63,103.58,103.62,253800000.0
2008-06-23 02:45:00,103.62,103.64,103.615,103.62,169200000.0
2008-06-23 02:46:00,103.62,103.64,103.62,103.635,72100000.0
2008-06-23 02:47:00,103.64,103.64,103.63,103.63,25200000.0
2008-06-23 02:48:00,103.63,103.63,103.595,103.615,36400000.0
2008-06-23 02:49:00,103.605,103.625,103.595,103.625,44800000.0
2008-06-23 02:50:00,103.62,103.635,103.615,103.625,25200000.0
2008-06-23 02:51:00,103.63,103.645,103.63,103.635,55400000.0
2008-06-23 02:52:00,103.64,103.67,103.64,103.645,118100000.0
2008-06-23 02:53:00,103.65,103.655,103.61,103.655,124300000.0
2008-06-23 02:54:00,103.655,103.69,103.655,103.68,103700000.0
2008-06-23 02:55:00,103.685,103.685,103.655,103.665,122700000.0
2008-06-23 02:56:00,103.66,103.67,103.655,103.67,124100000.0
2008-06-23 02:57:00,103.665,103.69,103.665,103.67,70800000.0
2008-06-23 02:58:00,103.675,103.675,103.65,103.66,148400000.0
2008-06-23 02:59:00,103.66,103.67,103.635,103.66,157500000.0
2008-06-23 03:00:00,103.66,103.66,103.63,103.63,268200000.0
2008-06-23 03:01:00,103.635,103.65,103.63,103.65,122000000.0
2008-06-23 03:02:00,103.65,103.655,103.64,103.645,73900000.0
2008-06-23 03:03:00,103.645,103.66,103.64,103.64,69300000.0
2008-06-23 03:04:00,103.64,103.64,103.61,103.61,156100000.0
2008-06-23 03:05:00,103.61,103.62,103.575,103.585,210200000.0
2008-06-23 03:06:00,103.58,103.63,103.58,103.63,100700000.0
2008-06-23 03:07:00,103.63,103.63,103.59,103.59,64400000.0
2008-06-23 03:08:00,103.59,103.63,103.57,103.575,163000000.0
2008-06-23 03:09:00,103.58,103.59,103.57,103.58,238900000.0
2008-06-23 03:10:00,103.58,103.58,103.55,103.55,171400000.0
2008-06-23 03:11:00,103.55,103.565,103.55,103.555,94200000.0
2008-06-23 03:12:00,103.55,103.56,103.535,103.54,194000000.0
2008-06-23 03:13:00,103.55,103.555,103.53,103.55,138700000.0
2008-06-23 03:14:00,103.55,103.56,103.545,103.555,117800000.0
2008-06-23 03:15:00,103.545,103.57,103.54,103.57,76500000.0
2008-06-23 03:16:00,103.565,103.575,103.555,103.575,144500000.0
2008-06-23 03:17:00,103.57,103.595,103.565,103.575,198000000.0
2008-06-23 03:18:00,103.57,103.6,103.565,103.58,79700000.0
2008-06-23 03:19:00,103.58,103.58,103.58,103.58,26700000.0
2008-06-23 03:20:00,103.57,103.585,103.57,103.58,13300000.0
2008-06-23 03:21:00,103.58,103.58,103.58,103.58,12000000.0
2008-06-23 03:22:00,103.58,103.585,103.57,103.57,63200000.0
2008-06-23 03:23:00,103.58,103.585,103.55,103.58,253400000.0
2008-06-23 03:24:00,103.58,103.58,103.56,103.575,214100000.0
2008-06-23 03:25:00,103.58,103.6,103.575,103.6,135800000.0
2008-06-23 03:26:00,103.6,103.6,103.565,103.6,22400000.0
2008-06-23 03:27:00,103.595,103.6,103.57,103.575,99200000.0
2008-06-23 03:28:00,103.57,103.58,103.57,103.57,86000000.0
2008-06-23 03:29:00,103.58,103.61,103.575,103.595,90100000.0
2008-06-23 03:30:00,103.6,103.605,103.575,103.58,71000000.0
2008-06-23 03:31:00,103.575,103.585,103.555,103.555,30800000.0
2008-06-23 03:32:00,103.555,103.565,103.555,103.565,16800000.0
2008-06-23 03:33:00,103.57,103.59,103.555,103.59,81200000.0
2008-06-23 03:34:00,103.58,103.59,103.575,103.585,61600000.0
2008-06-23 03:35:00,103.58,103.595,103.555,103.585,109200000.0
2008-06-23 03:36:00,103.575,103.595,103.575,103.59,50400000.0
2008-06-23 03:37:00,103.59,103.59,103.585,103.585,13100000.0
2008-06-23 03:38:00,103.58,103.59,103.58,103.59,46100000.0
2008-06-23 03:39:00,103.595,103.595,103.585,103.59,47000000.0
2008-06-23 03:40:00,103.58,103.595,103.58,103.595,16800000.0
2008-06-23 03:41:00,103.6,103.6,103.58,103.585,36800000.0
2008-06-23 03:42:00,103.58,103.6,103.575,103.595,39200000.0
2008-06-23 03:43:00,103.59,103.6,103.565,103.575,76800000.0
2008-06-23 03:44:00,103.58,103.615,103.58,103.6,89800000.0
2008-06-23 03:45:00,103.6,103.6,103.6,103.6,9000000.0
2008-06-23 03:46:00,103.6,103.6,103.6,103.6,9700000.0
2008-06-23 03:47:00,103.57,103.6,103.57,103.6,40000000.0
2008-06-23 03:48:00,103.595,103.615,103.585,103.605,122400000.0
2008-06-23 03:49:00,103.605,103.61,103.595,103.595,22400000.0
2008-06-23 03:50:00,103.605,103.61,103.595,103.6,66400000.0
2008-06-23 03:51:00,103.6,103.605,103.59,103.595,80600000.0
2008-06-23 03:52:00,103.595,103.595,103.585,103.585,11200000.0
2008-06-23 03:53:00,103.59,103.595,103.58,103.585,56400000.0
2008-06-23 03:54:00,103.58,103.6,103.58,103.59,125000000.0
2008-06-23 03:55:00,103.59,103.595,103.58,103.59,80600000.0
2008-06-23 03:56:00,103.595,103.6,103.585,103.6,34500000.0
2008-06-23 03:57:00,103.6,103.61,103.595,103.61,43000000.0
2008-06-23 03:58:00,103.605,103.615,103.6,103.6,153800000.0
2008-06-23 03:59:00,103.6,103.61,103.585,103.6,97300000.0
2008-06-23 04:00:00,103.605,103.605,103.59,103.605,32700000.0
2008-06-23 04:01:00,103.6,103.6,103.585,103.585,47700000.0
2008-06-23 04:02:00,103.59,103.59,103.58,103.585,35700000.0
2008-06-23 04:03:00,103.585,103.585,103.575,103.575,38400000.0
2008-06-23 04:04:00,103.575,103.575,103.55,103.57,103600000.0
2008-06-23 04:05:00,103.565,103.57,103.55,103.565,54300000.0
2008-06-23 04:06:00,103.57,103.59,103.555,103.585,105400000.0
2008-06-23 04:07:00,103.58,103.585,103.58,103.585,5600000.0
2008-06-23 04:08:00,103.59,103.6,103.59,103.6,12100000.0
2008-06-23 04:09:00,103.6,103.605,103.595,103.6,47000000.0
2008-06-23 04:10:00,103.6,103.6,103.585,103.585,28000000.0
2008-06-23 04:11:00,103.585,103.585,103.585,103.585,2800000.0
2008-06-23 04:12:00,103.59,103.6,103.585,103.585,90800000.0
2008-06-23 04:13:00,103.59,103.6,103.585,103.6,133600000.0
2008-06-23 04:14:00,103.605,103.605,103.595,103.595,14000000.0
2008-06-23 04:15:00,103.595,103.595,103.56,103.57,276000001.0
2008-06-23 04:16:00,103.57,103.57,103.56,103.56,52800000.0
2008-06-23 04:17:00,103.56,103.56,103.55,103.555,80300000.0
2008-06-23 04:18:00,103.55,103.56,103.55,103.56,46200000.0
2008-06-23 04:19:00,103.56,103.56,103.56,103.56,4800000.0
2008-06-23 04:20:00,103.555,103.565,103.55,103.565,135100000.0
2008-06-23 04:21:00,103.56,103.57,103.555,103.555,45900000.0
2008-06-23 04:22:00,103.55,103.555,103.545,103.545,28100000.0
2008-06-23 04:23:00,103.55,103.555,103.545,103.55,30000000.0
2008-06-23 04:24:00,103.55,103.58,103.54,103.56,153800000.0
2008-06-23 04:25:00,103.56,103.58,103.55,103.57,80500000.0
2008-06-23 04:26:00,103.57,103.58,103.56,103.57,89800000.0
2008-06-23 04:27:00,103.57,103.57,103.55,103.55,10400000.0
2008-06-23 04:28:00,103.555,103.555,103.55,103.55,5600000.0
2008-06-23 04:29:00,103.525,103.555,103.525,103.555,17900000.0
2008-06-23 04:30:00,103.55,103.565,103.55,103.56,28100000.0
2008-06-23 04:31:00,103.555,103.57,103.55,103.555,60100000.0
2008-06-23 04:32:00,103.55,103.55,103.55,103.55,2800000.0
2008-06-23 04:33:00,103.55,103.55,103.515,103.55,13300000.0
2008-06-23 04:34:00,103.55,103.55,103.55,103.55,2800000.0
2008-06-23 04:35:00,103.555,103.56,103.555,103.555,26300000.0
2008-06-23 04:36:00,103.56,103.56,103.555,103.555,5600000.0
2008-06-23 04:37:00,103.56,103.56,103.555,103.555,5600000.0
2008-06-23 04:38:00,103.555,103.57,103.555,103.565,22400000.0
2008-06-23 04:39:00,103.57,103.585,103.57,103.585,98100000.0
2008-06-23 04:40:00,103.585,103.59,103.575,103.575,82400000.0
2008-06-23 04:41:00,103.58,103.585,103.58,103.585,32000000.0
2008-06-23 04:42:00,103.58,103.59,103.575,103.575,85800000.0
2008-06-23 04:43:00,103.58,103.61,103.58,103.6,104900000.0
2008-06-23 04:44:00,103.61,103.61,103.59,103.6,66100000.0
2008-06-23 04:45:00,103.6,103.6,103.59,103.59,10400000.0
2008-06-23 04:46:00,103.59,103.595,103.565,103.565,111000000.0
2008-06-23 04:47:00,103.57,103.57,103.565,103.565,28400000.0
2008-06-23 04:48:00,103.57,103.57,103.555,103.56,205400000.0
2008-06-23 04:49:00,103.56,103.57,103.55,103.55,131400000.0
2008-06-23 04:50:00,103.555,103.56,103.53,103.535,162500000.0
2008-06-23 04:51:00,103.54,103.55,103.54,103.545,30800000.0
2008-06-23 04:52:00,103.54,103.56,103.54,103.56,97300000.0
2008-06-23 04:53:00,103.56,103.56,103.55,103.55,127500000.0
2008-06-23 04:54:00,103.55,103.565,103.55,103.555,67000000.0
2008-06-23 04:55:00,103.56,103.59,103.55,103.56,108500000.0
2008-06-23 04:56:00,103.555,103.57,103.55,103.56,51800000.0
2008-06-23 04:57:00,103.56,103.57,103.55,103.555,86700000.0
2008-06-23 04:58:00,103.56,103.575,103.56,103.57,112400000.0
2008-06-23 04:59:00,103.575,103.605,103.575,103.6,156100000.0
2008-06-23 05:00:00,103.595,103.6,103.57,103.58,80400000.0
2008-06-23 05:01:00,103.575,103.575,103.56,103.575,66000000.0
2008-06-23 05:02:00,103.58,103.58,103.545,103.56,148800000.0
2008-06-23 05:03:00,103.56,103.57,103.545,103.545,95300000.0
2008-06-23 05:04:00,103.55,103.56,103.535,103.54,118600000.0
2008-06-23 05:05:00,103.545,103.545,103.535,103.54,29300000.0
2008-06-23 05:06:00,103.54,103.55,103.53,103.54,94300000.0
2008-06-23 05:07:00,103.54,103.55,103.52,103.53,225700000.0
2008-06-23 05:08:00,103.525,103.55,103.525,103.545,114100000.0
2008-06-23 05:09:00,103.54,103.56,103.54,103.56,41200000.0
2008-06-23 05:10:00,103.55,103.575,103.55,103.55,152499998.0
2008-06-23 05:11:00,103.55,103.57,103.55,103.57,125200000.0
2008-06-23 05:12:00,103.55,103.6,103.55,103.57,77499999.0
2008-06-23 05:13:00,103.57,103.575,103.565,103.575,11200000.0
2008-06-23 05:14:00,103.57,103.575,103.565,103.575,39200000.0
2008-06-23 05:15:00,103.575,103.585,103.56,103.585,50400000.0
2008-06-23 05:16:00,103.59,103.595,103.585,103.59,28000000.0
2008-06-23 05:17:00,103.595,103.6,103.585,103.595,42000000.0
2008-06-23 05:18:00,103.59,103.605,103.59,103.6,71400000.0
2008-06-23 05:19:00,103.595,103.605,103.59,103.6,72800000.0
2008-06-23 05:20:00,103.595,103.595,103.59,103.595,42600000.0
2008-06-23 05:21:00,103.59,103.615,103.57,103.575,215800000.0
2008-06-23 05:22:00,103.58,103.59,103.575,103.585,163100000.0
2008-06-23 05:23:00,103.585,103.59,103.58,103.58,16800000.0
2008-06-23 05:24:00,103.58,103.59,103.58,103.585,37900000.0
2008-06-23 05:25:00,103.59,103.635,103.585,103.625,105200000.0
2008-06-23 05:26:00,103.63,103.645,103.62,103.635,95600000.0
2008-06-23 05:27:00,103.64,103.65,103.635,103.635,47600000.0
2008-06-23 05:28:00,103.635,103.635,103.635,103.635,2800000.0
2008-06-23 05:29:00,103.635,103.645,103.635,103.645,35600000.0
2008-06-23 05:30:00,103.64,103.65,103.62,103.645,88100000.0
2008-06-23 05:31:00,103.64,103.64,103.63,103.63,11200000.0
2008-06-23 05:32:00,103.63,103.64,103.63,103.64,45300000.0
2008-06-23 05:33:00,103.635,103.645,103.625,103.64,86300000.0
2008-06-23 05:34:00,103.64,103.645,103.635,103.64,52100000.0
2008-06-23 05:35:00,103.645,103.645,103.64,103.64,29100000.0
2008-06-23 05:36:00,103.645,103.645,103.64,103.64,26500000.0
2008-06-23 05:37:00,103.64,103.64,103.64,103.64,10400000.0
2008-06-23 05:38:00,103.64,103.645,103.64,103.64,33200000.0
2008-06-23 05:39:00,103.64,103.645,103.64,103.64,67300000.0
2008-06-23 05:40:00,103.64,103.645,103.64,103.64,40200000.0
2008-06-23 05:41:00,103.64,103.65,103.64,103.645,74900000.0
2008-06-23 05:42:00,103.65,103.655,103.64,103.65,23700000.0
2008-06-23 05:43:00,103.645,103.655,103.645,103.65,16800000.0
2008-06-23 05:44:00,103.65,103.655,103.65,103.655,8400000.0
2008-06-23 05:45:00,103.65,103.655,103.65,103.65,8400000.0
2008-06-23 05:46:00,103.62,103.655,103.62,103.63,48200001.0
2008-06-23 05:47:00,103.65,103.65,103.645,103.645,5600000.0
2008-06-23 05:48:00,103.64,103.64,103.64,103.64,2800000.0
2008-06-23 05:49:00,103.645,103.645,103.63,103.63,67200000.0
2008-06-23 05:50:00,103.625,103.66,103.625,103.66,171300000.0
2008-06-23 05:51:00,103.65,103.675,103.64,103.67,130600000.0
2008-06-23 05:52:00,103.65,103.69,103.65,103.67,133400000.0
2008-06-23 05:53:00,103.67,103.685,103.645,103.67,172900000.0
2008-06-23 05:54:00,103.665,103.665,103.655,103.665,54500000.0
2008-06-23 05:55:00,103.66,103.675,103.66,103.67,37700000.0
2008-06-23 05:56:00,103.665,103.68,103.65,103.68,63500000.0
2008-06-23 05:57:00,103.675,103.675,103.64,103.64,95200000.0
2008-06-23 05:58:00,103.64,103.64,103.63,103.63,101900000.0
2008-06-23 05:59:00,103.63,103.64,103.63,103.64,72700000.0
2008-06-23 06:00:00,103.645,103.67,103.64,103.67,73400000.0
2008-06-23 06:01:00,103.67,103.675,103.66,103.67,103900000.0
2008-06-23 06:02:00,103.636,103.664,103.625,103.637,54800000.0
2008-06-23 06:03:00,103.66,103.67,103.63,103.67,55500000.0
2008-06-23 06:04:00,103.67,103.68,103.665,103.665,142200000.0
2008-06-23 06:05:00,103.67,103.67,103.665,103.67,52100000.0
2008-06-23 06:06:00,103.67,103.68,103.67,103.67,50600000.0
2008-06-23 06:07:00,103.67,103.675,103.66,103.675,43000000.0
2008-06-23 06:08:00,103.67,103.67,103.67,103.67,18900000.0
2008-06-23 06:09:00,103.675,103.675,103.67,103.67,17800000.0
2008-06-23 06:10:00,103.675,103.675,103.66,103.66,82000000.0
2008-06-23 06:11:00,103.66,103.675,103.66,103.67,77000000.0
2008-06-23 06:12:00,103.67,103.68,103.66,103.68,104400000.0
2008-06-23 06:13:00,103.68,103.685,103.675,103.68,39000000.0
2008-06-23 06:14:00,103.675,103.69,103.67,103.69,34900000.0
2008-06-23 06:15:00,103.69,103.7,103.69,103.69,27500000.0
2008-06-23 06:16:00,103.69,103.7,103.69,103.695,23300000.0
2008-06-23 06:17:00,103.695,103.7,103.69,103.695,38000000.0
2008-06-23 06:18:00,103.68,103.7,103.68,103.695,42400000.0
2008-06-23 06:19:00,103.69,103.69,103.68,103.685,42900000.0
2008-06-23 06:20:00,103.69,103.695,103.685,103.695,31700000.0
2008-06-23 06:21:00,103.7,103.71,103.7,103.705,25200000.0
2008-06-23 06:22:00,103.705,103.715,103.69,103.69,88300000.0
2008-06-23 06:23:00,103.69,103.69,103.68,103.69,161800000.0
2008-06-23 06:24:00,103.69,103.72,103.685,103.685,145400000.0
2008-06-23 06:25:00,103.685,103.695,103.68,103.68,197600000.0
2008-06-23 06:26:00,103.68,103.68,103.67,103.68,194100000.0
2008-06-23 06:27:00,103.685,103.69,103.67,103.675,82000000.0
2008-06-23 06:28:00,103.67,103.675,103.63,103.635,103200000.0
2008-06-23 06:29:00,103.64,103.645,103.625,103.635,178600000.0
2008-06-23 06:30:00,103.64,103.64,103.63,103.635,51300000.0
2008-06-23 06:31:00,103.64,103.67,103.64,103.67,174300000.0
2008-06-23 06:32:00,103.67,103.67,103.66,103.66,53000000.0
2008-06-23 06:33:00,103.66,103.665,103.66,103.665,9300000.0
2008-06-23 06:34:00,103.66,103.66,103.66,103.66,2800000.0
2008-06-23 06:35:00,103.65,103.67,103.65,103.67,97100000.0
2008-06-23 06:36:00,103.67,103.685,103.665,103.665,124100000.0
2008-06-23 06:37:00,103.67,103.69,103.665,103.68,37200000.0
2008-06-23 06:38:00,103.675,103.675,103.655,103.66,49900000.0
2008-06-23 06:39:00,103.655,103.66,103.655,103.66,5600000.0
2008-06-23 06:40:00,103.655,103.66,103.65,103.66,55900000.0
2008-06-23 06:41:00,103.67,103.67,103.66,103.66,46200000.0
2008-06-23 06:42:00,103.66,103.67,103.655,103.66,54400000.0
2008-06-23 06:43:00,103.67,103.67,103.655,103.66,43200000.0
2008-06-23 06:44:00,103.66,103.68,103.65,103.68,68300000.0
2008-06-23 06:45:00,103.67,103.68,103.65,103.665,141100000.0
2008-06-23 06:46:00,103.67,103.68,103.65,103.65,70800000.0
2008-06-23 06:47:00,103.655,103.66,103.63,103.635,111300000.0
2008-06-23 06:48:00,103.635,103.635,103.62,103.62,21000000.0
2008-06-23 06:49:00,103.62,103.62,103.605,103.62,70000000.0
2008-06-23 06:50:00,103.63,103.63,103.615,103.615,56800000.0
2008-06-23 06:51:00,103.62,103.62,103.62,103.62,1300000.0
2008-06-23 06:52:00,103.6,103.625,103.6,103.62,119000000.0
2008-06-23 06:53:00,103.625,103.625,103.62,103.62,30900000.0
2008-06-23 06:54:00,103.62,103.63,103.615,103.63,66600000.0
2008-06-23 06:55:00,103.62,103.62,103.585,103.595,141200000.0
2008-06-23 06:56:00,103.6,103.615,103.6,103.61,28000000.0
2008-06-23 06:57:00,103.62,103.62,103.595,103.6,66000000.0
2008-06-23 06:58:00,103.595,103.605,103.59,103.605,60200000.0
2008-06-23 06:59:00,103.605,103.62,103.6,103.62,19000000.0
2008-06-23 07:00:00,103.61,103.65,103.61,103.65,131600000.0
2008-06-23 07:01:00,103.65,103.67,103.62,103.67,177000000.0
2008-06-23 07:02:00,103.66,103.71,103.66,103.7,67100000.0
2008-06-23 07:03:00,103.69,103.75,103.69,103.75,95000000.0
2008-06-23 07:04:00,103.74,103.77,103.72,103.77,82500000.0
2008-06-23 07:05:00,103.76,103.77,103.72,103.72,101500000.0
2008-06-23 07:06:00,103.72,103.72,103.7,103.72,31100000.0
2008-06-23 07:07:00,103.72,103.74,103.72,103.735,68700000.0
2008-06-23 07:08:00,103.73,103.76,103.73,103.735,186000000.0
2008-06-23 07:09:00,103.74,103.745,103.71,103.72,108000000.0
2008-06-23 07:10:00,103.715,103.725,103.69,103.7,127300000.0
2008-06-23 07:11:00,103.7,103.7,103.685,103.7,101800000.0
2008-06-23 07:12:00,103.7,103.7,103.7,103.7,76800000.0
2008-06-23 07:13:00,103.7,103.7,103.7,103.7,87200000.0
2008-06-23 07:14:00,103.7,103.7,103.68,103.68,60000000.0
2008-06-23 07:15:00,103.7,103.7,103.7,103.7,9600000.0
2008-06-23 07:16:00,103.7,103.7,103.7,103.7,23100000.0
2008-06-23 07:17:00,103.7,103.71,103.69,103.71,70800000.0
2008-06-23 07:18:00,103.715,103.72,103.7,103.72,44400000.0
2008-06-23 07:19:00,103.72,103.74,103.72,103.735,90000000.0
2008-06-23 07:20:00,103.735,103.745,103.72,103.73,115000000.0
2008-06-23 07:21:00,103.73,103.73,103.73,103.73,28500000.0
2008-06-23 07:22:00,103.71,103.71,103.705,103.705,4100000.0
2008-06-23 07:23:00,103.73,103.73,103.7,103.73,27000000.0
2008-06-23 07:24:00,103.73,103.73,103.675,103.675,28700000.0
2008-06-23 07:25:00,103.67,103.73,103.63,103.68,149100000.0
2008-06-23 07:26:00,103.68,103.715,103.67,103.705,218000000.0
2008-06-23 07:27:00,103.7,103.71,103.69,103.69,74700000.0
2008-06-23 07:28:00,103.69,103.725,103.675,103.7,96800000.0
2008-06-23 07:29:00,103.7,103.7,103.68,103.69,86100000.0
2008-06-23 07:30:00,103.69,103.71,103.69,103.69,60400000.0
2008-06-23 07:31:00,103.69,103.71,103.69,103.71,37600000.0
2008-06-23 07:32:00,103.705,103.71,103.69,103.695,40600000.0
2008-06-23 07:33:00,103.73,103.73,103.69,103.71,88200000.0
2008-06-23 07:34:00,103.715,103.715,103.68,103.68,35500000.0
2008-06-23 07:35:00,103.675,103.685,103.655,103.675,105900000.0
2008-06-23 07:36:00,103.68,103.685,103.67,103.675,73200000.0
2008-06-23 07:37:00,103.675,103.7,103.66,103.695,92900000.0
2008-06-23 07:38:00,103.69,103.71,103.68,103.69,115400000.0
2008-06-23 07:39:00,103.69,103.7,103.685,103.7,71900000.0
2008-06-23 07:40:00,103.7,103.735,103.7,103.71,161100000.0
2008-06-23 07:41:00,103.71,103.73,103.7,103.725,276900000.0
2008-06-23 07:42:00,103.72,103.75,103.715,103.715,435800000.0
2008-06-23 07:43:00,103.72,103.725,103.695,103.715,69500000.0
2008-06-23 07:44:00,103.705,103.75,103.705,103.74,155700000.0
2008-06-23 07:45:00,103.725,103.74,103.685,103.7,284900000.0
2008-06-23 07:46:00,103.71,103.74,103.69,103.7,318000000.0
2008-06-23 07:47:00,103.71,103.71,103.68,103.7,93500000.0
2008-06-23 07:48:00,103.7,103.71,103.64,103.64,310000000.0
2008-06-23 07:49:00,103.64,103.65,103.63,103.63,226700000.0
2008-06-23 07:50:00,103.63,103.65,103.61,103.625,113200000.0
2008-06-23 07:51:00,103.635,103.68,103.605,103.61,93900000.0
2008-06-23 07:52:00,103.61,103.62,103.6,103.61,186500000.0
2008-06-23 07:53:00,103.62,103.62,103.58,103.58,96200000.0
2008-06-23 07:54:00,103.585,103.605,103.58,103.585,128600000.0
2008-06-23 07:55:00,103.59,103.605,103.575,103.58,275900000.0
2008-06-23 07:56:00,103.58,103.585,103.55,103.57,254000000.0
2008-06-23 07:57:00,103.57,103.57,103.535,103.54,110500000.0
2008-06-23 07:58:00,103.54,103.56,103.53,103.56,51400000.0
2008-06-23 07:59:00,103.55,103.56,103.55,103.55,96500000.0
2008-06-23 08:00:00,103.55,103.58,103.53,103.57,339000000.0
2008-06-23 08:01:00,103.57,103.57,103.55,103.56,187900000.0
2008-06-23 08:02:00,103.56,103.575,103.545,103.55,157300000.0
2008-06-23 08:03:00,103.55,103.555,103.54,103.54,224200000.0
2008-06-23 08:04:00,103.54,103.545,103.53,103.53,190800000.0
2008-06-23 08:05:00,103.525,103.565,103.525,103.565,268700000.0
2008-06-23 08:06:00,103.56,103.56,103.52,103.56,223300000.0
2008-06-23 08:07:00,103.56,103.56,103.52,103.56,101900000.0
2008-06-23 08:08:00,103.56,103.56,103.52,103.525,208300000.0
2008-06-23 08:09:00,103.525,103.54,103.52,103.54,334700000.0
2008-06-23 08:10:00,103.54,103.56,103.515,103.515,220100000.0
2008-06-23 08:11:00,103.52,103.53,103.5,103.52,266100000.0
2008-06-23 08:12:00,103.515,103.52,103.49,103.5,468300000.0
2008-06-23 08:13:00,103.5,103.52,103.5,103.51,496400000.0
2008-06-23 08:14:00,103.51,103.515,103.495,103.495,345000001.0
2008-06-23 08:15:00,103.495,103.51,103.48,103.51,284100000.0
2008-06-23 08:16:00,103.5,103.53,103.5,103.53,168400000.0
2008-06-23 08:17:00,103.53,103.53,103.48,103.52,596200000.0
2008-06-23 08:18:00,103.52,103.54,103.49,103.51,513200000.0
2008-06-23 08:19:00,103.51,103.52,103.49,103.49,347600000.0
2008-06-23 08:20:00,103.49,103.53,103.49,103.52,230500000.0
2008-06-23 08:21:00,103.52,103.54,103.52,103.53,155700000.0
2008-06-23 08:22:00,103.53,103.53,103.49,103.51,439000000.0
2008-06-23 08:23:00,103.505,103.52,103.5,103.5,363900000.0
2008-06-23 08:24:00,103.5,103.52,103.48,103.52,167200000.0
2008-06-23 08:25:00,103.52,103.53,103.5,103.51,182100000.0
2008-06-23 08:26:00,103.51,103.53,103.51,103.52,562300000.0
2008-06-23 08:27:00,103.52,103.53,103.5,103.5,257400000.0
2008-06-23 08:28:00,103.5,103.51,103.49,103.495,166800000.0
2008-06-23 08:29:00,103.495,103.5,103.44,103.49,515300000.0
2008-06-23 08:30:00,103.49,103.51,103.47,103.5,242400000.0
2008-06-23 08:31:00,103.49,103.5,103.475,103.5,196800000.0
2008-06-23 08:32:00,103.49,103.52,103.49,103.5,231700000.0
2008-06-23 08:33:00,103.5,103.53,103.49,103.5,155800000.0
2008-06-23 08:34:00,103.5,103.51,103.485,103.49,109100000.0
2008-06-23 08:35:00,103.485,103.495,103.44,103.46,293299999.0
2008-06-23 08:36:00,103.465,103.52,103.455,103.51,124800000.0
2008-06-23 08:37:00,103.505,103.51,103.45,103.46,175300000.0
2008-06-23 08:38:00,103.46,103.48,103.445,103.445,185200000.0
2008-06-23 08:39:00,103.445,103.46,103.445,103.46,39600000.0
2008-06-23 08:40:00,103.46,103.46,103.42,103.42,220200000.0
2008-06-23 08:41:00,103.42,103.44,103.41,103.43,104000000.0
2008-06-23 08:42:00,103.43,103.44,103.42,103.44,124800000.0
2008-06-23 08:43:00,103.43,103.46,103.43,103.45,167200000.0
2008-06-23 08:44:00,103.45,103.465,103.45,103.46,40500000.0
2008-06-23 08:45:00,103.45,103.46,103.44,103.45,190700000.0
2008-06-23 08:46:00,103.45,103.46,103.43,103.46,159300000.0
2008-06-23 08:47:00,103.45,103.46,103.43,103.43,119600000.0
2008-06-23 08:48:00,103.43,103.45,103.43,103.44,83500000.0
2008-06-23 08:49:00,103.44,103.46,103.44,103.46,81900000.0
2008-06-23 08:50:00,103.45,103.45,103.44,103.45,15600000.0
2008-06-23 08:51:00,103.45,103.46,103.44,103.45,27300000.0
2008-06-23 08:52:00,103.45,103.45,103.41,103.41,140200000.0
2008-06-23 08:53:00,103.42,103.42,103.4,103.41,155700001.0
2008-06-23 08:54:00,103.41,103.41,103.38,103.39,267900000.0
2008-06-23 08:55:00,103.39,103.39,103.37,103.39,285700000.0
2008-06-23 08:56:00,103.385,103.4,103.38,103.39,141000000.0
2008-06-23 08:57:00,103.4,103.4,103.35,103.35,82700000.0
2008-06-23 08:58:00,103.35,103.36,103.33,103.34,311500000.0
2008-06-23 08:59:00,103.34,103.35,103.32,103.35,407200000.0
2008-06-23 09:00:00,103.35,103.36,103.26,103.26,445100000.0
2008-06-23 09:01:00,103.25,103.3,103.25,103.3,487200001.0
2008-06-23 09:02:00,103.3,103.32,103.27,103.28,339100000.0
2008-06-23 09:03:00,103.28,103.29,103.23,103.26,561000000.0
2008-06-23 09:04:00,103.255,103.29,103.255,103.27,309500000.0
2008-06-23 09:05:00,103.265,103.3,103.24,103.25,404400000.0
2008-06-23 09:06:00,103.25,103.27,103.24,103.27,306000000.0
2008-06-23 09:07:00,103.27,103.28,103.23,103.24,570199999.0
2008-06-23 09:08:00,103.24,103.28,103.23,103.26,397300000.0
2008-06-23 09:09:00,103.28,103.28,103.22,103.225,475600000.0
2008-06-23 09:10:00,103.22,103.26,103.2,103.235,712700000.0
2008-06-23 09:11:00,103.25,103.26,103.23,103.25,331600000.0
2008-06-23 09:12:00,103.25,103.27,103.245,103.25,345200000.0
2008-06-23 09:13:00,103.25,103.28,103.23,103.26,328600000.0
2008-06-23 09:14:00,103.26,103.28,103.24,103.24,282800000.0
2008-06-23 09:15:00,103.245,103.255,103.23,103.235,451600000.0
2008-06-23 09:16:00,103.235,103.245,103.215,103.24,391500000.0
2008-06-23 09:17:00,103.245,103.245,103.23,103.24,269900000.0
2008-06-23 09:18:00,103.24,103.25,103.225,103.23,283500000.0
2008-06-23 09:19:00,103.23,103.26,103.225,103.25,360000000.0
2008-06-23 09:20:00,103.25,103.27,103.24,103.24,229000000.0
2008-06-23 09:21:00,103.24,103.25,103.23,103.24,243700000.0
2008-06-23 09:22:00,103.24,103.27,103.24,103.26,205200000.0
2008-06-23 09:23:00,103.26,103.29,103.26,103.28,106500000.0
2008-06-23 09:24:00,103.28,103.3,103.265,103.29,240100000.0
2008-06-23 09:25:00,103.29,103.29,103.26,103.28,263900000.0
2008-06-23 09:26:00,103.28,103.285,103.26,103.26,186500000.0
2008-06-23 09:27:00,103.27,103.29,103.26,103.27,147300000.0
2008-06-23 09:28:00,103.27,103.3,103.255,103.3,307000000.0
2008-06-23 09:29:00,103.3,103.32,103.29,103.29,245300000.0
2008-06-23 09:30:00,103.29,103.295,103.26,103.29,292500000.0
2008-06-23 09:31:00,103.29,103.31,103.29,103.295,199200000.0
2008-06-23 09:32:00,103.295,103.315,103.29,103.3,382700000.0
2008-06-23 09:33:00,103.3,103.315,103.275,103.305,473100000.0
2008-06-23 09:34:00,103.3,103.325,103.295,103.3,423699999.0
2008-06-23 09:35:00,103.295,103.3,103.26,103.275,386700000.0
2008-06-23 09:36:00,103.27,103.31,103.27,103.3,148200000.0
2008-06-23 09:37:00,103.305,103.32,103.3,103.31,398600000.0
2008-06-23 09:38:00,103.31,103.325,103.31,103.325,278400000.0
2008-06-23 09:39:00,103.32,103.33,103.295,103.3,394300000.0
2008-06-23 09:40:00,103.3,103.34,103.27,103.34,523000000.0
2008-06-23 09:41:00,103.34,103.34,103.305,103.305,394900000.0
2008-06-23 09:42:00,103.3,103.345,103.3,103.33,267900001.0
2008-06-23 09:43:00,103.33,103.34,103.32,103.325,239900000.0
2008-06-23 09:44:00,103.32,103.33,103.28,103.325,363400000.0
2008-06-23 09:45:00,103.32,103.37,103.32,103.36,442000000.0
2008-06-23 09:46:00,103.36,103.365,103.34,103.355,399500000.0
2008-06-23 09:47:00,103.355,103.37,103.34,103.36,424400000.0
2008-06-23 09:48:00,103.36,103.37,103.33,103.34,352400000.0
2008-06-23 09:49:00,103.34,103.35,103.325,103.335,559500000.0
2008-06-23 09:50:00,103.335,103.34,103.3,103.305,559900000.0
2008-06-23 09:51:00,103.3,103.32,103.29,103.3,496000000.0
2008-06-23 09:52:00,103.3,103.31,103.295,103.31,173100000.0
2008-06-23 09:53:00,103.31,103.33,103.31,103.32,157400000.0
2008-06-23 09:54:00,103.32,103.32,103.305,103.315,63000000.0
2008-06-23 09:55:00,103.315,103.315,103.295,103.3,246300000.0
2008-06-23 09:56:00,103.3,103.33,103.3,103.32,324800000.0
2008-06-23 09:57:00,103.325,103.355,103.32,103.345,168200000.0
2008-06-23 09:58:00,103.345,103.365,103.33,103.355,195100000.0
2008-06-23 09:59:00,103.355,103.36,103.23,103.28,264300000.0
2008-06-23 10:00:00,103.28,103.28,103.15,103.19,393500000.0
2008-06-23 10:01:00,103.19,103.23,103.19,103.21,343400000.0
2008-06-23 10:02:00,103.21,103.215,103.16,103.16,463700000.0
2008-06-23 10:03:00,103.16,103.17,103.1,103.125,330900000.0
2008-06-23 10:04:00,103.13,103.14,103.11,103.11,381499999.0
2008-06-23 10:05:00,103.12,103.14,103.11,103.12,365800000.0
2008-06-23 10:06:00,103.125,103.16,103.125,103.14,449700000.0
2008-06-23 10:07:00,103.135,103.15,103.125,103.145,480000000.0
2008-06-23 10:08:00,103.14,103.15,103.12,103.125,466700002.0
2008-06-23 10:09:00,103.13,103.14,103.11,103.13,578300001.0
2008-06-23 10:10:00,103.135,103.15,103.09,103.13,453400000.0
2008-06-23 10:11:00,103.13,103.15,103.09,103.13,550000000.0
2008-06-23 10:12:00,103.13,103.16,103.12,103.14,554600000.0
2008-06-23 10:13:00,103.14,103.15,103.1,103.11,167600000.0
2008-06-23 10:14:00,103.115,103.14,103.11,103.14,160900000.0
2008-06-23 10:15:00,103.14,103.14,103.07,103.07,655800000.0
2008-06-23 10:16:00,103.07,103.08,103.06,103.06,571400000.0
2008-06-23 10:17:00,103.06,103.08,103.055,103.075,298300000.0
2008-06-23 10:18:00,103.08,103.105,103.075,103.1,76200000.0
2008-06-23 10:19:00,103.1,103.1,103.07,103.1,137500001.0
2008-06-23 10:20:00,103.08,103.1,103.05,103.07,202100000.0
2008-06-23 10:21:00,103.075,103.09,103.06,103.08,530700000.0
2008-06-23 10:22:00,103.08,103.08,103.03,103.035,315500000.0
2008-06-23 10:23:00,103.035,103.08,103.03,103.06,224000000.0
2008-06-23 10:24:00,103.06,103.085,103.06,103.085,237000000.0
2008-06-23 10:25:00,103.09,103.12,103.07,103.11,323400000.0
2008-06-23 10:26:00,103.11,103.15,103.09,103.105,348900000.0
2008-06-23 10:27:00,103.105,103.15,103.105,103.14,313200000.0
2008-06-23 10:28:00,103.14,103.19,103.13,103.17,268000000.0
2008-06-23 10:29:00,103.17,103.175,103.14,103.14,149500000.0
2008-06-23 10:30:00,103.15,103.17,103.13,103.135,416300000.0
2008-06-23 10:31:00,103.135,103.155,103.13,103.15,182000000.0
2008-06-23 10:32:00,103.15,103.2,103.145,103.195,304800000.0
2008-06-23 10:33:00,103.2,103.205,103.185,103.185,179000000.0
2008-06-23 10:34:00,103.18,103.2,103.17,103.19,268400000.0
2008-06-23 10:35:00,103.19,103.215,103.185,103.2,342700000.0
2008-06-23 10:36:00,103.21,103.24,103.19,103.23,524500000.0
2008-06-23 10:37:00,103.23,103.24,103.21,103.215,342300000.0
2008-06-23 10:38:00,103.215,103.255,103.21,103.25,354000000.0
2008-06-23 10:39:00,103.25,103.27,103.24,103.26,334200000.0
2008-06-23 10:40:00,103.26,103.28,103.25,103.27,292800000.0
2008-06-23 10:41:00,103.27,103.27,103.24,103.26,209000000.0
2008-06-23 10:42:00,103.26,103.275,103.25,103.275,156200000.0
2008-06-23 10:43:00,103.28,103.3,103.26,103.3,262700000.0
2008-06-23 10:44:00,103.305,103.33,103.285,103.315,288200000.0
2008-06-23 10:45:00,103.31,103.315,103.295,103.31,313800000.0
2008-06-23 10:46:00,103.305,103.31,103.27,103.285,203800000.0
2008-06-23 10:47:00,103.28,103.3,103.275,103.29,193700000.0
2008-06-23 10:48:00,103.29,103.29,103.265,103.275,233600000.0
2008-06-23 10:49:00,103.27,103.29,103.26,103.29,301500000.0
2008-06-23 10:50:00,103.29,103.305,103.285,103.29,184200000.0
2008-06-23 10:51:00,103.29,103.29,103.265,103.265,197500000.0
2008-06-23 10:52:00,103.27,103.28,103.25,103.25,205100000.0
2008-06-23 10:53:00,103.25,103.3,103.245,103.29,337100000.0
2008-06-23 10:54:00,103.29,103.325,103.29,103.29,284000000.0
2008-06-23 10:55:00,103.29,103.31,103.285,103.285,382500000.0
2008-06-23 10:56:00,103.285,103.29,103.27,103.28,152300000.0
2008-06-23 10:57:00,103.28,103.28,103.26,103.27,311900000.0
2008-06-23 10:58:00,103.27,103.27,103.25,103.265,147500000.0
2008-06-23 10:59:00,103.27,103.27,103.26,103.27,193600000.0
2008-06-23 11:00:00,103.27,103.275,103.26,103.275,194500000.0
2008-06-23 11:01:00,103.28,103.29,103.26,103.265,240800000.0
2008-06-23 11:02:00,103.265,103.275,103.25,103.255,172500000.0
2008-06-23 11:03:00,103.26,103.275,103.225,103.225,364200000.0
2008-06-23 11:04:00,103.23,103.26,103.23,103.24,281900000.0
2008-06-23 11:05:00,103.24,103.24,103.2,103.205,137200000.0
2008-06-23 11:06:00,103.205,103.23,103.2,103.215,173800000.0
2008-06-23 11:07:00,103.22,103.225,103.2,103.22,182500000.0
2008-06-23 11:08:00,103.22,103.22,103.2,103.205,161600000.0
2008-06-23 11:09:00,103.205,103.22,103.2,103.21,155400000.0
2008-06-23 11:10:00,103.215,103.22,103.2,103.215,215700000.0
2008-06-23 11:11:00,103.215,103.23,103.21,103.23,129600000.0
2008-06-23 11:12:00,103.22,103.23,103.21,103.22,100900000.0
2008-06-23 11:13:00,103.22,103.23,103.21,103.23,149100000.0
2008-06-23 11:14:00,103.22,103.27,103.22,103.255,353400001.0
2008-06-23 11:15:00,103.25,103.265,103.23,103.24,279200000.0
2008-06-23 11:16:00,103.24,103.26,103.235,103.26,228300000.0
2008-06-23 11:17:00,103.26,103.26,103.24,103.255,274100000.0
2008-06-23 11:18:00,103.25,103.275,103.24,103.26,144600000.0
2008-06-23 11:19:00,103.24,103.27,103.24,103.265,153300000.0
2008-06-23 11:20:00,103.26,103.275,103.25,103.26,182500000.0
2008-06-23 11:21:00,103.265,103.28,103.26,103.27,133100000.0
2008-06-23 11:22:00,103.27,103.285,103.27,103.28,167500000.0
2008-06-23 11:23:00,103.28,103.29,103.27,103.29,149300000.0
2008-06-23 11:24:00,103.29,103.3,103.27,103.3,172600000.0
2008-06-23 11:25:00,103.29,103.31,103.29,103.295,105800000.0
2008-06-23 11:26:00,103.29,103.325,103.29,103.32,421400000.0
2008-06-23 11:27:00,103.31,103.325,103.305,103.31,271300000.0
2008-06-23 11:28:00,103.32,103.35,103.31,103.32,172700000.0
2008-06-23 11:29:00,103.315,103.32,103.29,103.295,221100000.0
2008-06-23 11:30:00,103.295,103.31,103.29,103.31,161900000.0
2008-06-23 11:31:00,103.31,103.31,103.29,103.295,85700000.0
2008-06-23 11:32:00,103.29,103.3,103.29,103.3,95400000.0
2008-06-23 11:33:00,103.295,103.3,103.285,103.285,56400000.0
2008-06-23 11:34:00,103.29,103.3,103.285,103.3,320500000.0
2008-06-23 11:35:00,103.295,103.3,103.29,103.295,105800000.0
2008-06-23 11:36:00,103.295,103.3,103.28,103.29,124400000.0
2008-06-23 11:37:00,103.295,103.3,103.28,103.285,108200000.0
2008-06-23 11:38:00,103.29,103.305,103.28,103.29,245300000.0
2008-06-23 11:39:00,103.29,103.3,103.28,103.28,123600000.0
2008-06-23 11:40:00,103.28,103.315,103.275,103.31,298500000.0
2008-06-23 11:41:00,103.31,103.31,103.285,103.285,239100000.0
2008-06-23 11:42:00,103.29,103.295,103.27,103.285,270600000.0
2008-06-23 11:43:00,103.285,103.29,103.27,103.28,224000000.0
2008-06-23 11:44:00,103.28,103.3,103.27,103.275,227300000.0
2008-06-23 11:45:00,103.275,103.29,103.27,103.28,119700000.0
2008-06-23 11:46:00,103.28,103.3,103.275,103.275,193800000.0
2008-06-23 11:47:00,103.28,103.29,103.25,103.25,225600000.0
2008-06-23 11:48:00,103.25,103.26,103.24,103.25,191300000.0
2008-06-23 11:49:00,103.25,103.27,103.24,103.265,190500000.0
2008-06-23 11:50:00,103.265,103.275,103.245,103.275,240600000.0
2008-06-23 11:51:00,103.27,103.27,103.2,103.2,425900000.0
2008-06-23 11:52:00,103.21,103.215,103.19,103.215,303700000.0
2008-06-23 11:53:00,103.21,103.22,103.195,103.215,108300000.0
2008-06-23 11:54:00,103.21,103.21,103.18,103.19,111400000.0
2008-06-23 11:55:00,103.19,103.21,103.17,103.19,227100000.0
2008-06-23 11:56:00,103.19,103.2,103.18,103.19,88800000.0
2008-06-23 11:57:00,103.19,103.19,103.17,103.19,171600000.0
2008-06-23 11:58:00,103.19,103.2,103.18,103.195,90200000.0
2008-06-23 11:59:00,103.2,103.21,103.19,103.19,66500000.0
2008-06-23 12:00:00,103.19,103.19,103.14,103.15,176200000.0
2008-06-23 12:01:00,103.15,103.18,103.14,103.18,161100000.0
2008-06-23 12:02:00,103.18,103.21,103.17,103.19,131100000.0
2008-06-23 12:03:00,103.2,103.225,103.19,103.22,156000000.0
2008-06-23 12:04:00,103.22,103.23,103.2,103.22,146100000.0
2008-06-23 12:05:00,103.22,103.23,103.205,103.225,131500000.0
2008-06-23 12:06:00,103.225,103.235,103.21,103.21,229000000.0
2008-06-23 12:07:00,103.21,103.23,103.21,103.215,240200000.0
2008-06-23 12:08:00,103.215,103.22,103.19,103.19,148500000.0
2008-06-23 12:09:00,103.19,103.21,103.18,103.2,80800000.0
2008-06-23 12:10:00,103.2,103.21,103.2,103.2,29700000.0
2008-06-23 12:11:00,103.19,103.21,103.185,103.2,46700000.0
2008-06-23 12:12:00,103.2,103.21,103.17,103.18,135200000.0
2008-06-23 12:13:00,103.18,103.19,103.135,103.135,248100000.0
2008-06-23 12:14:00,103.135,103.135,103.09,103.09,477800000.0
2008-06-23 12:15:00,103.09,103.095,103.07,103.075,251400000.0
2008-06-23 12:16:00,103.075,103.105,103.065,103.09,217900000.0
2008-06-23 12:17:00,103.09,103.11,103.08,103.1,118300000.0
2008-06-23 12:18:00,103.1,103.1,103.085,103.1,85600000.0
2008-06-23 12:19:00,103.1,103.1,103.07,103.08,53600000.0
2008-06-23 12:20:00,103.1,103.125,103.07,103.105,91900000.0
2008-06-23 12:21:00,103.115,103.13,103.11,103.11,189800001.0
2008-06-23 12:22:00,103.115,103.16,103.105,103.16,133800000.0
2008-06-23 12:23:00,103.16,103.16,103.13,103.155,79200000.0
2008-06-23 12:24:00,103.155,103.175,103.15,103.17,78100000.0
2008-06-23 12:25:00,103.17,103.185,103.165,103.165,170900000.0
2008-06-23 12:26:00,103.17,103.185,103.17,103.18,70800000.0
2008-06-23 12:27:00,103.18,103.185,103.16,103.17,99100000.0
2008-06-23 12:28:00,103.17,103.17,103.16,103.17,61300000.0
2008-06-23 12:29:00,103.17,103.2,103.155,103.2,140400000.0
2008-06-23 12:30:00,103.19,103.23,103.19,103.23,119800000.0
2008-06-23 12:31:00,103.23,103.25,103.22,103.25,132700000.0
2008-06-23 12:32:00,103.24,103.25,103.23,103.245,109500000.0
2008-06-23 12:33:00,103.25,103.25,103.22,103.22,80600000.0
2008-06-23 12:34:00,103.225,103.23,103.22,103.22,79800000.0
2008-06-23 12:35:00,103.22,103.23,103.22,103.22,27400000.0
2008-06-23 12:36:00,103.21,103.24,103.21,103.22,142100000.0
2008-06-23 12:37:00,103.22,103.225,103.21,103.215,54200000.0
2008-06-23 12:38:00,103.215,103.215,103.19,103.195,72900000.0
2008-06-23 12:39:00,103.2,103.215,103.2,103.215,59800000.0
2008-06-23 12:40:00,103.215,103.22,103.205,103.21,46100000.0
2008-06-23 12:41:00,103.215,103.24,103.2,103.24,179800000.0
2008-06-23 12:42:00,103.235,103.245,103.22,103.23,133000000.0
2008-06-23 12:43:00,103.23,103.24,103.225,103.23,52900000.0
2008-06-23 12:44:00,103.23,103.25,103.22,103.25,87700000.0
2008-06-23 12:45:00,103.245,103.245,103.23,103.235,123600000.0
2008-06-23 12:46:00,103.23,103.235,103.2,103.205,114700000.0
2008-06-23 12:47:00,103.205,103.22,103.185,103.215,201600000.0
2008-06-23 12:48:00,103.215,103.225,103.21,103.22,80000000.0
2008-06-23 12:49:00,103.215,103.225,103.21,103.225,101800000.0
2008-06-23 12:50:00,103.225,103.225,103.205,103.205,60700000.0
2008-06-23 12:51:00,103.21,103.215,103.2,103.215,102700000.0
2008-06-23 12:52:00,103.21,103.225,103.2,103.215,89600000.0
2008-06-23 12:53:00,103.215,103.215,103.19,103.2,111600000.0
2008-06-23 12:54:00,103.2,103.21,103.19,103.2,289300000.0
2008-06-23 12:55:00,103.205,103.21,103.19,103.21,329000000.0
2008-06-23 12:56:00,103.21,103.21,103.2,103.2,154800000.0
2008-06-23 12:57:00,103.195,103.2,103.185,103.195,102700000.0
2008-06-23 12:58:00,103.205,103.205,103.175,103.18,196600000.0
2008-06-23 12:59:00,103.18,103.18,103.165,103.175,97400000.0
2008-06-23 13:00:00,103.18,103.185,103.16,103.16,183600000.0
2008-06-23 13:01:00,103.15,103.15,103.12,103.12,219400000.0
2008-06-23 13:02:00,103.12,103.14,103.11,103.135,276900000.0
2008-06-23 13:03:00,103.135,103.14,103.12,103.13,191800000.0
2008-06-23 13:04:00,103.13,103.16,103.13,103.155,68700000.0
2008-06-23 13:05:00,103.15,103.16,103.14,103.16,138200000.0
2008-06-23 13:06:00,103.16,103.17,103.15,103.16,50300000.0
2008-06-23 13:07:00,103.15,103.17,103.15,103.165,179800000.0
2008-06-23 13:08:00,103.165,103.17,103.15,103.15,147300000.0
2008-06-23 13:09:00,103.155,103.155,103.145,103.15,34100000.0
2008-06-23 13:10:00,103.15,103.15,103.13,103.13,115700000.0
2008-06-23 13:11:00,103.135,103.145,103.12,103.13,154300000.0
2008-06-23 13:12:00,103.13,103.14,103.125,103.13,108400000.0
2008-06-23 13:13:00,103.13,103.145,103.12,103.125,98700000.0
2008-06-23 13:14:00,103.125,103.14,103.1,103.11,186800000.0
2008-06-23 13:15:00,103.11,103.12,103.11,103.11,68300000.0
2008-06-23 13:16:00,103.11,103.135,103.11,103.13,119100000.0
2008-06-23 13:17:00,103.13,103.14,103.12,103.12,102900000.0
2008-06-23 13:18:00,103.125,103.17,103.12,103.14,176600000.0
2008-06-23 13:19:00,103.145,103.155,103.14,103.15,109400000.0
2008-06-23 13:20:00,103.15,103.15,103.125,103.13,219100000.0
2008-06-23 13:21:00,103.13,103.15,103.13,103.14,150500000.0
2008-06-23 13:22:00,103.14,103.15,103.135,103.145,75900000.0
2008-06-23 13:23:00,103.15,103.16,103.15,103.16,70600000.0
2008-06-23 13:24:00,103.16,103.16,103.14,103.155,103500000.0
2008-06-23 13:25:00,103.15,103.17,103.14,103.16,104400000.0
2008-06-23 13:26:00,103.16,103.195,103.16,103.19,155300000.0
2008-06-23 13:27:00,103.19,103.19,103.17,103.185,167100000.0
2008-06-23 13:28:00,103.185,103.195,103.18,103.19,198300000.0
2008-06-23 13:29:00,103.19,103.195,103.17,103.17,209000000.0
2008-06-23 13:30:00,103.18,103.225,103.17,103.21,179300000.0
2008-06-23 13:31:00,103.21,103.21,103.18,103.21,119200000.0
2008-06-23 13:32:00,103.205,103.205,103.19,103.2,115500000.0
2008-06-23 13:33:00,103.2,103.22,103.2,103.21,87100000.0
2008-06-23 13:34:00,103.21,103.215,103.185,103.195,275200000.0
2008-06-23 13:35:00,103.2,103.2,103.19,103.19,185400000.0
2008-06-23 13:36:00,103.19,103.21,103.19,103.21,281700000.0
2008-06-23 13:37:00,103.21,103.21,103.2,103.21,146700000.0
2008-06-23 13:38:00,103.205,103.21,103.18,103.2,227100000.0
2008-06-23 13:39:00,103.2,103.21,103.19,103.195,253200000.0
2008-06-23 13:40:00,103.19,103.21,103.19,103.205,121000000.0
2008-06-23 13:41:00,103.205,103.205,103.195,103.195,67400000.0
2008-06-23 13:42:00,103.195,103.2,103.185,103.2,46300000.0
2008-06-23 13:43:00,103.195,103.195,103.17,103.18,156400000.0
2008-06-23 13:44:00,103.175,103.185,103.165,103.18,144300000.0
2008-06-23 13:45:00,103.18,103.2,103.175,103.19,114900000.0
2008-06-23 13:46:00,103.19,103.205,103.185,103.185,124000000.0
2008-06-23 13:47:00,103.185,103.195,103.18,103.19,71800000.0
2008-06-23 13:48:00,103.195,103.21,103.185,103.2,92000000.0
2008-06-23 13:49:00,103.2,103.205,103.18,103.185,131200000.0
2008-06-23 13:50:00,103.185,103.205,103.185,103.205,59800000.0
2008-06-23 13:51:00,103.2,103.25,103.2,103.22,283800000.0
2008-06-23 13:52:00,103.215,103.25,103.21,103.235,241800000.0
2008-06-23 13:53:00,103.23,103.28,103.23,103.26,311100000.0
2008-06-23 13:54:00,103.265,103.265,103.23,103.24,145100000.0
2008-06-23 13:55:00,103.24,103.27,103.23,103.255,81000000.0
2008-06-23 13:56:00,103.255,103.26,103.225,103.225,172500000.0
2008-06-23 13:57:00,103.23,103.24,103.2,103.21,119000000.0
2008-06-23 13:58:00,103.205,103.23,103.205,103.205,157400000.0
2008-06-23 13:59:00,103.205,103.25,103.2,103.24,259500000.0
2008-06-23 14:00:00,103.24,103.26,103.225,103.25,196500000.0
2008-06-23 14:01:00,103.255,103.265,103.215,103.22,332600000.0
2008-06-23 14:02:00,103.215,103.24,103.215,103.23,251200000.0
2008-06-23 14:03:00,103.23,103.25,103.22,103.25,175900000.0
2008-06-23 14:04:00,103.245,103.26,103.235,103.26,230100000.0
2008-06-23 14:05:00,103.26,103.295,103.24,103.29,281499999.0
2008-06-23 14:06:00,103.29,103.295,103.26,103.285,273800000.0
2008-06-23 14:07:00,103.28,103.31,103.27,103.295,219700000.0
2008-06-23 14:08:00,103.295,103.32,103.29,103.29,216300000.0
2008-06-23 14:09:00,103.29,103.3,103.265,103.27,346900000.0
2008-06-23 14:10:00,103.265,103.275,103.24,103.25,355900000.0
2008-06-23 14:11:00,103.245,103.25,103.225,103.235,216500000.0
2008-06-23 14:12:00,103.23,103.23,103.2,103.205,215200000.0
2008-06-23 14:13:00,103.205,103.21,103.185,103.195,284400000.0
2008-06-23 14:14:00,103.195,103.22,103.19,103.2,216900000.0
2008-06-23 14:15:00,103.2,103.21,103.15,103.16,242900000.0
2008-06-23 14:16:00,103.16,103.19,103.16,103.185,242800000.0
2008-06-23 14:17:00,103.18,103.19,103.17,103.19,116700000.0
2008-06-23 14:18:00,103.19,103.2,103.16,103.165,195400000.0
2008-06-23 14:19:00,103.165,103.18,103.14,103.145,162200000.0
2008-06-23 14:20:00,103.15,103.19,103.14,103.19,323200000.0
2008-06-23 14:21:00,103.19,103.195,103.16,103.17,336800000.0
2008-06-23 14:22:00,103.17,103.17,103.125,103.14,260600000.0
2008-06-23 14:23:00,103.14,103.16,103.12,103.155,368900000.0
2008-06-23 14:24:00,103.16,103.16,103.145,103.145,172500000.0
2008-06-23 14:25:00,103.135,103.15,103.11,103.12,154700000.0
2008-06-23 14:26:00,103.12,103.15,103.1,103.105,217400000.0
2008-06-23 14:27:00,103.105,103.13,103.1,103.105,187200000.0
2008-06-23 14:28:00,103.105,103.12,103.105,103.11,298900000.0
2008-06-23 14:29:00,103.11,103.135,103.105,103.13,177200000.0
2008-06-23 14:30:00,103.135,103.19,103.125,103.17,228800000.0
2008-06-23 14:31:00,103.17,103.175,103.15,103.155,242800000.0
2008-06-23 14:32:00,103.155,103.17,103.15,103.16,285900000.0
2008-06-23 14:33:00,103.17,103.18,103.15,103.16,265200000.0
2008-06-23 14:34:00,103.16,103.17,103.135,103.135,337500000.0
2008-06-23 14:35:00,103.14,103.14,103.105,103.125,227200000.0
2008-06-23 14:36:00,103.13,103.15,103.1,103.1,292600000.0
2008-06-23 14:37:00,103.1,103.12,103.065,103.1,362400000.0
2008-06-23 14:38:00,103.1,103.105,103.07,103.09,278500000.0
2008-06-23 14:39:00,103.09,103.09,103.045,103.045,362300000.0
2008-06-23 14:40:00,103.05,103.07,103.045,103.05,317000000.0
2008-06-23 14:41:00,103.05,103.07,103.04,103.05,319200000.0
2008-06-23 14:42:00,103.05,103.095,103.05,103.075,302800000.0
2008-06-23 14:43:00,103.07,103.095,103.065,103.08,234200000.0
2008-06-23 14:44:00,103.085,103.105,103.07,103.1,233000000.0
2008-06-23 14:45:00,103.1,103.1,103.045,103.065,271200000.0
2008-06-23 14:46:00,103.075,103.09,103.025,103.03,382100000.0
2008-06-23 14:47:00,103.03,103.055,103.01,103.055,268100000.0
2008-06-23 14:48:00,103.055,103.065,103.015,103.05,208000000.0
2008-06-23 14:49:00,103.045,103.075,103.04,103.07,280700000.0
2008-06-23 14:50:00,103.06,103.07,103.03,103.045,238200000.0
2008-06-23 14:51:00,103.045,103.055,103.04,103.05,175600000.0
2008-06-23 14:52:00,103.05,103.06,103.025,103.03,182900000.0
2008-06-23 14:53:00,103.04,103.045,103.02,103.04,232100000.0
2008-06-23 14:54:00,103.04,103.06,103.035,103.06,137800000.0
2008-06-23 14:55:00,103.06,103.075,103.055,103.07,317900000.0
2008-06-23 14:56:00,103.065,103.09,103.05,103.09,188500000.0
2008-06-23 14:57:00,103.09,103.115,103.08,103.08,215000000.0
2008-06-23 14:58:00,103.08,103.11,103.075,103.095,222500000.0
2008-06-23 14:59:00,103.1,103.12,103.085,103.12,207600000.0
2008-06-23 15:00:00,103.12,103.12,103.055,103.065,318600000.0
2008-06-23 15:01:00,103.065,103.09,103.065,103.08,171300000.0
2008-06-23 15:02:00,103.08,103.08,103.045,103.045,259700000.0
2008-06-23 15:03:00,103.045,103.085,103.015,103.025,298400000.0
2008-06-23 15:04:00,103.02,103.04,103.015,103.03,255600000.0
2008-06-23 15:05:00,103.03,103.055,103.02,103.04,293200000.0
2008-06-23 15:06:00,103.045,103.075,103.03,103.06,270000000.0
2008-06-23 15:07:00,103.06,103.07,103.035,103.05,221900000.0
2008-06-23 15:08:00,103.05,103.07,103.05,103.065,128800000.0
2008-06-23 15:09:00,103.065,103.07,103.045,103.05,196000000.0
2008-06-23 15:10:00,103.055,103.09,103.045,103.08,247000000.0
2008-06-23 15:11:00,103.08,103.105,103.07,103.09,248700000.0
2008-06-23 15:12:00,103.09,103.1,103.07,103.085,244100000.0
2008-06-23 15:13:00,103.08,103.1,103.08,103.085,219500000.0
2008-06-23 15:14:00,103.085,103.085,103.065,103.075,155600000.0
2008-06-23 15:15:00,103.08,103.115,103.08,103.105,263100000.0
2008-06-23 15:16:00,103.11,103.11,103.08,103.09,233700000.0
2008-06-23 15:17:00,103.09,103.1,103.08,103.08,175700000.0
2008-06-23 15:18:00,103.08,103.1,103.07,103.09,206000000.0
2008-06-23 15:19:00,103.09,103.1,103.07,103.08,124500000.0
2008-06-23 15:20:00,103.08,103.09,103.05,103.05,124200000.0
2008-06-23 15:21:00,103.05,103.06,103.04,103.04,87300000.0
2008-06-23 15:22:00,103.05,103.06,103.035,103.045,134000000.0
2008-06-23 15:23:00,103.04,103.05,103.035,103.035,116900000.0
2008-06-23 15:24:00,103.035,103.06,103.03,103.05,97500000.0
2008-06-23 15:25:00,103.05,103.06,103.04,103.06,70500000.0
2008-06-23 15:26:00,103.06,103.06,103.04,103.05,115400000.0
2008-06-23 15:27:00,103.05,103.06,103.03,103.04,67700000.0
2008-06-23 15:28:00,103.04,103.05,103.03,103.03,249400000.0
2008-06-23 15:29:00,103.03,103.05,103.015,103.02,258000000.0
2008-06-23 15:30:00,103.02,103.04,102.985,103.03,306600000.0
2008-06-23 15:31:00,103.03,103.03,102.985,102.99,244200000.0
2008-06-23 15:32:00,102.995,103.04,102.99,103.03,265400000.0
2008-06-23 15:33:00,103.035,103.04,103.01,103.03,226000000.0
2008-06-23 15:34:00,103.03,103.04,103.005,103.01,357300000.0
2008-06-23 15:35:00,103.005,103.02,103.0,103.02,327200000.0
2008-06-23 15:36:00,103.02,103.03,102.99,102.995,315700000.0
2008-06-23 15:37:00,102.985,103.0,102.97,102.99,344600000.0
2008-06-23 15:38:00,102.99,103.01,102.99,103.0,181000000.0
2008-06-23 15:39:00,103.005,103.015,102.99,102.99,247100000.0
2008-06-23 15:40:00,102.995,103.01,102.98,102.995,269500000.0
2008-06-23 15:41:00,103.0,103.02,102.99,103.015,233800000.0
2008-06-23 15:42:00,103.015,103.02,102.985,103.01,190900000.0
2008-06-23 15:43:00,103.01,103.025,103.005,103.015,218100000.0
2008-06-23 15:44:00,103.025,103.025,102.995,102.995,230500000.0
2008-06-23 15:45:00,103.0,103.015,102.97,102.98,237100000.0
2008-06-23 15:46:00,102.98,103.025,102.975,103.01,284100000.0
2008-06-23 15:47:00,103.01,103.03,103.01,103.02,209600000.0
2008-06-23 15:48:00,103.015,103.06,103.015,103.05,235400000.0
2008-06-23 15:49:00,103.045,103.085,103.035,103.07,216700000.0
2008-06-23 15:50:00,103.075,103.075,103.06,103.06,209900000.0
2008-06-23 15:51:00,103.06,103.075,103.05,103.07,297000000.0
2008-06-23 15:52:00,103.06,103.07,103.04,103.05,245500000.0
2008-06-23 15:53:00,103.05,103.06,103.03,103.04,207300000.0
2008-06-23 15:54:00,103.05,103.05,103.03,103.04,131800000.0
2008-06-23 15:55:00,103.04,103.04,103.025,103.025,147600000.0
2008-06-23 15:56:00,103.025,103.035,103.015,103.03,407500000.0
2008-06-23 15:57:00,103.03,103.04,103.025,103.03,348700000.0
2008-06-23 15:58:00,103.03,103.04,103.02,103.03,311800000.0
2008-06-23 15:59:00,103.03,103.065,103.03,103.065,258200000.0
2008-06-23 16:00:00,103.065,103.09,103.05,103.08,297500000.0
2008-06-23 16:01:00,103.075,103.08,103.06,103.06,219700000.0
2008-06-23 16:02:00,103.06,103.08,103.055,103.075,178800000.0
2008-06-23 16:03:00,103.075,103.075,103.055,103.065,135300000.0
2008-06-23 16:04:00,103.065,103.07,103.045,103.06,281800000.0
2008-06-23 16:05:00,103.05,103.06,103.02,103.03,537800000.0
2008-06-23 16:06:00,103.03,103.04,103.0,103.015,286900000.0
2008-06-23 16:07:00,103.01,103.035,103.0,103.015,316200000.0
2008-06-23 16:08:00,103.015,103.04,103.005,103.025,280000000.0
2008-06-23 16:09:00,103.02,103.04,103.01,103.03,383000000.0
2008-06-23 16:10:00,103.025,103.04,103.02,103.02,157400000.0
2008-06-23 16:11:00,103.015,103.035,103.0,103.01,301600000.0
2008-06-23 16:12:00,103.01,103.03,103.0,103.01,277600000.0
2008-06-23 16:13:00,103.005,103.015,102.995,102.995,157700000.0
2008-06-23 16:14:00,102.995,103.005,102.98,102.985,292900000.0
2008-06-23 16:15:00,102.98,102.99,102.96,102.985,227300000.0
2008-06-23 16:16:00,102.985,103.01,102.97,103.005,344200000.0
2008-06-23 16:17:00,103.005,103.01,102.985,103.0,373200000.0
2008-06-23 16:18:00,102.995,103.025,102.98,102.995,388200000.0
2008-06-23 16:19:00,102.995,103.005,102.98,102.98,159500000.0
2008-06-23 16:20:00,102.98,103.01,102.98,103.005,159300000.0
2008-06-23 16:21:00,103.005,103.015,102.98,102.985,168300000.0
2008-06-23 16:22:00,102.985,103.0,102.98,102.98,119900000.0
2008-06-23 16:23:00,102.98,103.0,102.96,102.965,254900000.0
2008-06-23 16:24:00,102.965,102.97,102.95,102.955,280400000.0
2008-06-23 16:25:00,102.95,102.99,102.95,102.98,344100000.0
2008-06-23 16:26:00,102.98,102.985,102.965,102.98,125900000.0
2008-06-23 16:27:00,102.975,102.985,102.975,102.98,128600000.0
2008-06-23 16:28:00,102.975,102.985,102.95,102.96,264600000.0
2008-06-23 16:29:00,102.96,102.98,102.955,102.98,153900000.0
2008-06-23 16:30:00,102.975,102.99,102.965,102.975,218200000.0
2008-06-23 16:31:00,102.97,102.995,102.97,102.99,349000000.0
2008-06-23 16:32:00,102.99,103.02,102.99,103.01,219500000.0
2008-06-23 16:33:00,103.015,103.025,103.0,103.005,169100000.0
2008-06-23 16:34:00,103.0,103.0,102.98,102.99,160100000.0
2008-06-23 16:35:00,102.99,103.0,102.98,102.98,185000000.0
2008-06-23 16:36:00,102.98,103.0,102.975,102.99,197000000.0
2008-06-23 16:37:00,102.99,102.995,102.98,102.985,119900000.0
2008-06-23 16:38:00,102.985,103.0,102.985,102.995,293600000.0
2008-06-23 16:39:00,102.995,102.995,102.97,102.99,223500000.0
2008-06-23 16:40:00,102.99,102.99,102.97,102.975,118300000.0
2008-06-23 16:41:00,102.97,102.98,102.965,102.975,117200000.0
2008-06-23 16:42:00,102.98,102.98,102.965,102.97,138800000.0
2008-06-23 16:43:00,102.97,103.0,102.97,102.99,239200000.0
2008-06-23 16:44:00,102.995,103.0,102.98,102.99,270900000.0
2008-06-23 16:45:00,102.99,103.0,102.985,102.99,99900000.0
2008-06-23 16:46:00,102.99,103.01,102.985,103.0,128700000.0
2008-06-23 16:47:00,103.0,103.025,103.0,103.01,186200000.0
2008-06-23 16:48:00,103.01,103.03,103.005,103.03,100100000.0
2008-06-23 16:49:00,103.02,103.03,103.01,103.02,101400000.0
2008-06-23 16:50:00,103.02,103.03,103.01,103.015,112300000.0
2008-06-23 16:51:00,103.015,103.03,103.01,103.02,166200000.0
2008-06-23 16:52:00,103.015,103.03,103.0,103.01,224500000.0
2008-06-23 16:53:00,103.005,103.01,103.0,103.0,147800000.0
2008-06-23 16:54:00,103.0,103.025,103.0,103.0,160300000.0
2008-06-23 16:55:00,103.0,103.01,102.99,103.01,103600000.0
2008-06-23 16:56:00,103.01,103.02,102.99,103.02,128800000.0
2008-06-23 16:57:00,103.02,103.03,103.0,103.005,184200000.0
2008-06-23 16:58:00,103.005,103.025,102.98,102.99,124600000.0
2008-06-23 16:59:00,102.99,103.0,102.95,102.95,243000000.0
2008-06-23 17:00:00,102.96,102.98,102.96,102.965,170100000.0
2008-06-23 17:01:00,102.965,102.98,102.96,102.98,162300000.0
2008-06-23 17:02:00,102.98,102.99,102.915,102.93,292700000.0
2008-06-23 17:03:00,102.925,102.94,102.905,102.92,234500000.0
2008-06-23 17:04:00,102.93,102.94,102.9,102.905,262900000.0
2008-06-23 17:05:00,102.91,102.93,102.9,102.915,306700000.0
2008-06-23 17:06:00,102.92,102.93,102.885,102.885,257600000.0
2008-06-23 17:07:00,102.885,102.9,102.86,102.88,394700000.0
2008-06-23 17:08:00,102.88,102.89,102.87,102.885,276000000.0
2008-06-23 17:09:00,102.885,102.905,102.88,102.9,219400000.0
2008-06-23 17:10:00,102.895,102.93,102.89,102.93,194700000.0
2008-06-23 17:11:00,102.93,102.94,102.91,102.91,193000000.0
2008-06-23 17:12:00,102.91,102.935,102.91,102.935,195600000.0
2008-06-23 17:13:00,102.94,102.95,102.905,102.92,352500000.0
2008-06-23 17:14:00,102.92,102.92,102.89,102.91,313300000.0
2008-06-23 17:15:00,102.91,102.935,102.91,102.915,322800000.0
2008-06-23 17:16:00,102.915,102.94,102.91,102.935,182100000.0
2008-06-23 17:17:00,102.93,102.945,102.92,102.93,265900000.0
2008-06-23 17:18:00,102.935,102.95,102.93,102.95,254400000.0
2008-06-23 17:19:00,102.95,102.97,102.93,102.935,270100000.0
2008-06-23 17:20:00,102.935,102.945,102.91,102.94,277700000.0
2008-06-23 17:21:00,102.93,102.935,102.915,102.935,103500000.0
2008-06-23 17:22:00,102.93,102.94,102.91,102.91,244300000.0
2008-06-23 17:23:00,102.915,102.93,102.91,102.925,105500000.0
2008-06-23 17:24:00,102.925,102.95,102.92,102.925,251900000.0
2008-06-23 17:25:00,102.925,102.94,102.915,102.92,189500000.0
2008-06-23 17:26:00,102.92,102.935,102.91,102.93,225600000.0
2008-06-23 17:27:00,102.935,102.94,102.91,102.925,165900000.0
2008-06-23 17:28:00,102.925,102.955,102.92,102.94,210200000.0
2008-06-23 17:29:00,102.94,102.96,102.935,102.95,298100000.0
2008-06-23 17:30:00,102.95,102.955,102.92,102.93,173200000.0
2008-06-23 17:31:00,102.93,102.95,102.91,102.95,233600000.0
2008-06-23 17:32:00,102.95,102.97,102.95,102.95,173500000.0
2008-06-23 17:33:00,102.945,102.97,102.94,102.955,282800000.0
2008-06-23 17:34:00,102.955,102.965,102.95,102.95,189100000.0
2008-06-23 17:35:00,102.95,102.98,102.94,102.97,191800000.0
2008-06-23 17:36:00,102.975,103.0,102.97,102.985,207800000.0
2008-06-23 17:37:00,102.99,103.0,102.965,102.995,218900000.0
2008-06-23 17:38:00,102.99,103.02,102.98,103.01,241800000.0
2008-06-23 17:39:00,103.015,103.025,103.0,103.01,170900000.0
2008-06-23 17:40:00,103.01,103.03,103.0,103.01,232400000.0
2008-06-23 17:41:00,103.01,103.02,102.98,102.99,284500000.0
2008-06-23 17:42:00,102.99,102.99,102.975,102.99,177700000.0
2008-06-23 17:43:00,103.0,103.0,102.98,103.0,128200000.0
2008-06-23 17:44:00,103.0,103.01,102.99,102.995,70500000.0
2008-06-23 17:45:00,102.99,103.015,102.99,103.01,185800000.0
2008-06-23 17:46:00,103.02,103.02,103.0,103.0,160400000.0
2008-06-23 17:47:00,102.99,103.0,102.99,103.0,83300000.0
2008-06-23 17:48:00,103.0,103.0,102.99,102.99,124200000.0
2008-06-23 17:49:00,102.995,102.995,102.98,102.98,151500000.0
2008-06-23 17:50:00,102.975,103.005,102.97,103.0,181500000.0
2008-06-23 17:51:00,103.005,103.01,102.98,102.99,191400000.0
2008-06-23 17:52:00,102.985,103.005,102.975,102.975,241700000.0
2008-06-23 17:53:00,102.98,102.98,102.965,102.965,193600000.0
2008-06-23 17:54:00,102.98,102.995,102.965,102.985,294900000.0
2008-06-23 17:55:00,102.985,103.01,102.985,103.0,133700000.0
2008-06-23 17:56:00,103.0,103.0,102.985,102.995,128800000.0
2008-06-23 17:57:00,102.995,103.015,102.985,102.985,243500000.0
2008-06-23 17:58:00,102.985,103.01,102.98,102.985,252800000.0
2008-06-23 17:59:00,102.985,102.995,102.98,102.995,81200000.0
2008-06-23 18:00:00,103.0,103.01,102.99,103.0,219400000.0
2008-06-23 18:01:00,103.0,103.02,103.0,103.005,124500000.0
2008-06-23 18:02:00,103.01,103.02,102.99,103.01,86900000.0
2008-06-23 18:03:00,103.01,103.01,102.985,103.01,30400000.0
2008-06-23 18:04:00,103.01,103.01,102.98,103.01,75800000.0
2008-06-23 18:05:00,103.01,103.05,103.005,103.04,142600000.0
2008-06-23 18:06:00,103.04,103.06,103.03,103.04,50100000.0
2008-06-23 18:07:00,103.05,103.07,103.035,103.05,129100000.0
2008-06-23 18:08:00,103.05,103.08,103.05,103.07,101000000.0
2008-06-23 18:09:00,103.07,103.07,103.06,103.06,114800000.0
2008-06-23 18:10:00,103.06,103.06,103.04,103.06,81600000.0
2008-06-23 18:11:00,103.045,103.06,103.01,103.03,127600000.0
2008-06-23 18:12:00,103.03,103.05,103.01,103.04,69200000.0
2008-06-23 18:13:00,103.03,103.04,103.03,103.03,43700000.0
2008-06-23 18:14:00,103.03,103.04,103.02,103.03,66700000.0
2008-06-23 18:15:00,103.03,103.06,103.03,103.04,73100000.0
2008-06-23 18:16:00,103.05,103.06,103.04,103.06,34900000.0
2008-06-23 18:17:00,103.06,103.06,103.04,103.04,43900000.0
2008-06-23 18:18:00,103.03,103.05,103.03,103.05,89400000.0
2008-06-23 18:19:00,103.05,103.07,103.04,103.05,165700000.0
2008-06-23 18:20:00,103.06,103.06,103.04,103.05,75700000.0
2008-06-23 18:21:00,103.04,103.07,103.04,103.06,83700000.0
2008-06-23 18:22:00,103.06,103.07,103.06,103.06,62900000.0
2008-06-23 18:23:00,103.07,103.07,103.04,103.06,51500000.0
2008-06-23 18:24:00,103.06,103.06,103.04,103.04,41000000.0
2008-06-23 18:25:00,103.04,103.07,103.04,103.05,51600000.0
2008-06-23 18:26:00,103.05,103.07,103.05,103.06,33800000.0
2008-06-23 18:27:00,103.07,103.08,103.035,103.04,85800000.0
2008-06-23 18:28:00,103.04,103.07,103.035,103.05,93600000.0
2008-06-23 18:29:00,103.05,103.06,103.04,103.05,65100000.0
2008-06-23 18:30:00,103.05,103.07,103.04,103.06,35100000.0
2008-06-23 18:31:00,103.06,103.06,103.05,103.06,39600000.0
2008-06-23 18:32:00,103.07,103.07,103.04,103.055,59600000.0
2008-06-23 18:33:00,103.04,103.08,103.04,103.07,131400000.0
2008-06-23 18:34:00,103.06,103.1,103.06,103.095,116600000.0
2008-06-23 18:35:00,103.095,103.12,103.08,103.1,109800000.0
2008-06-23 18:36:00,103.11,103.12,103.09,103.11,62600000.0
2008-06-23 18:37:00,103.11,103.11,103.08,103.08,104200000.0
2008-06-23 18:38:00,103.09,103.09,103.07,103.07,84000000.0
2008-06-23 18:39:00,103.07,103.1,103.07,103.09,35400000.0
2008-06-23 18:40:00,103.09,103.09,103.08,103.08,35900000.0
2008-06-23 18:41:00,103.08,103.1,103.08,103.08,39400000.0
2008-06-23 18:42:00,103.08,103.11,103.08,103.1,88700000.0
2008-06-23 18:43:00,103.105,103.12,103.09,103.12,59800000.0
2008-06-23 18:44:00,103.12,103.12,103.095,103.1,73400000.0
2008-06-23 18:45:00,103.1,103.11,103.09,103.095,81400000.0
2008-06-23 18:46:00,103.09,103.095,103.09,103.095,214900000.0
2008-06-23 18:47:00,103.1,103.105,103.1,103.1,13600000.0
2008-06-23 18:48:00,103.1,103.11,103.05,103.07,185200000.0
2008-06-23 18:49:00,103.07,103.075,103.05,103.075,103400000.0
2008-06-23 18:50:00,103.07,103.09,103.07,103.08,117900000.0
2008-06-23 18:51:00,103.08,103.09,103.07,103.08,107600000.0
2008-06-23 18:52:00,103.08,103.12,103.08,103.11,62700000.0
2008-06-23 18:53:00,103.11,103.125,103.11,103.12,101600000.0
2008-06-23 18:54:00,103.12,103.13,103.11,103.12,59100000.0
2008-06-23 18:55:00,103.12,103.13,103.12,103.13,64400000.0
2008-06-23 18:56:00,103.13,103.13,103.11,103.11,58500000.0
2008-06-23 18:57:00,103.11,103.155,103.105,103.155,108400000.0
2008-06-23 18:58:00,103.135,103.14,103.11,103.125,120900000.0
2008-06-23 18:59:00,103.12,103.14,103.12,103.13,89400000.0
2008-06-23 19:00:00,103.13,103.14,103.1,103.12,81300000.0
2008-06-23 19:01:00,103.12,103.13,103.11,103.13,131000000.0
2008-06-23 19:02:00,103.13,103.13,103.1,103.105,107000000.0
2008-06-23 19:03:00,103.1,103.11,103.09,103.1,69500000.0
2008-06-23 19:04:00,103.1,103.11,103.1,103.1,23800000.0
2008-06-23 19:05:00,103.095,103.095,103.07,103.095,159900000.0
2008-06-23 19:06:00,103.09,103.11,103.07,103.1,171900000.0
2008-06-23 19:07:00,103.1,103.11,103.08,103.08,60400000.0
2008-06-23 19:08:00,103.08,103.09,103.06,103.07,120100000.0
2008-06-23 19:09:00,103.07,103.08,103.06,103.08,63200000.0
2008-06-23 19:10:00,103.08,103.1,103.075,103.09,60500000.0
2008-06-23 19:11:00,103.09,103.1,103.08,103.08,92700000.0
2008-06-23 19:12:00,103.08,103.1,103.08,103.08,27200000.0
2008-06-23 19:13:00,103.08,103.09,103.08,103.08,77700000.0
2008-06-23 19:14:00,103.09,103.11,103.09,103.105,32900000.0
2008-06-23 19:15:00,103.1,103.12,103.09,103.1,114900000.0
2008-06-23 19:16:00,103.1,103.11,103.08,103.09,51000000.0
2008-06-23 19:17:00,103.09,103.11,103.06,103.06,95300000.0
2008-06-23 19:18:00,103.06,103.08,103.06,103.08,72100000.0
2008-06-23 19:19:00,103.08,103.08,103.05,103.07,147000000.0
2008-06-23 19:20:00,103.07,103.09,103.07,103.08,46900000.0
2008-06-23 19:21:00,103.08,103.08,103.07,103.07,32800000.0
2008-06-23 19:22:00,103.07,103.09,103.05,103.05,117200000.0
2008-06-23 19:23:00,103.05,103.07,103.025,103.06,175800000.0
2008-06-23 19:24:00,103.05,103.06,103.03,103.05,94800000.0
2008-06-23 19:25:00,103.05,103.06,103.05,103.055,18500000.0
2008-06-23 19:26:00,103.06,103.07,103.03,103.03,85000000.0
2008-06-23 19:27:00,103.03,103.03,103.005,103.02,109300000.0
2008-06-23 19:28:00,103.02,103.06,103.01,103.035,101800000.0
2008-06-23 19:29:00,103.035,103.07,103.035,103.07,58000000.0
2008-06-23 19:30:00,103.08,103.08,103.08,103.08,1300000.0
2008-06-23 19:31:00,103.08,103.08,103.065,103.075,107100000.0
2008-06-23 19:32:00,103.075,103.1,103.065,103.1,82200000.0
2008-06-23 19:33:00,103.065,103.095,103.065,103.065,66800000.0
2008-06-23 19:34:00,103.065,103.09,103.065,103.065,60400000.0
2008-06-23 19:35:00,103.06,103.07,103.05,103.055,49100000.0
2008-06-23 19:36:00,103.05,103.075,103.05,103.07,96700000.0
2008-06-23 19:37:00,103.08,103.09,103.06,103.07,57700000.0
2008-06-23 19:38:00,103.08,103.09,103.06,103.09,40400000.0
2008-06-23 19:39:00,103.06,103.1,103.06,103.095,63200000.0
2008-06-23 19:40:00,103.09,103.09,103.07,103.07,35100000.0
2008-06-23 19:41:00,103.07,103.08,103.07,103.075,82000000.0
2008-06-23 19:42:00,103.07,103.08,103.07,103.07,13500000.0
2008-06-23 19:43:00,103.07,103.08,103.065,103.07,23900000.0
2008-06-23 19:44:00,103.075,103.08,103.07,103.08,63000000.0
2008-06-23 19:45:00,103.08,103.1,103.07,103.08,99200000.0
2008-06-23 19:46:00,103.08,103.11,103.08,103.085,101500000.0
2008-06-23 19:47:00,103.08,103.09,103.075,103.08,97300000.0
2008-06-23 19:48:00,103.08,103.1,103.08,103.09,162900000.0
2008-06-23 19:49:00,103.09,103.1,103.08,103.08,43700000.0
2008-06-23 19:50:00,103.09,103.11,103.08,103.09,41000000.0
2008-06-23 19:51:00,103.09,103.1,103.09,103.1,8200000.0
2008-06-23 19:52:00,103.1,103.12,103.09,103.12,28400000.0
2008-06-23 19:53:00,103.12,103.12,103.1,103.1,50300000.0
2008-06-23 19:54:00,103.105,103.12,103.1,103.1,64800000.0
2008-06-23 19:55:00,103.1,103.11,103.09,103.11,67000000.0
2008-06-23 19:56:00,103.1,103.13,103.1,103.13,126700000.0
2008-06-23 19:57:00,103.13,103.13,103.11,103.115,31100000.0
2008-06-23 19:58:00,103.115,103.125,103.1,103.11,124500000.0
2008-06-23 19:59:00,103.11,103.11,103.09,103.095,113500000.0
2008-06-23 20:00:00,103.095,103.1,103.08,103.09,146000000.0
2008-06-23 20:01:00,103.08,103.12,103.08,103.12,58900000.0
2008-06-23 20:02:00,103.11,103.13,103.1,103.12,77600000.0
2008-06-23 20:03:00,103.12,103.13,103.1,103.1,78500000.0
2008-06-23 20:04:00,103.11,103.12,103.09,103.09,184100000.0
2008-06-23 20:05:00,103.09,103.11,103.09,103.1,30300000.0
2008-06-23 20:06:00,103.1,103.12,103.08,103.095,210600000.0
2008-06-23 20:07:00,103.09,103.095,103.075,103.095,130100000.0
2008-06-23 20:08:00,103.095,103.095,103.08,103.08,221800000.0
2008-06-23 20:09:00,103.08,103.1,103.08,103.09,125500000.0
2008-06-23 20:10:00,103.09,103.105,103.09,103.1,32300000.0
2008-06-23 20:11:00,103.1,103.1,103.08,103.09,136700000.0
2008-06-23 20:12:00,103.09,103.1,103.08,103.1,204300000.0
2008-06-23 20:13:00,103.1,103.13,103.1,103.105,30600000.0
2008-06-23 20:14:00,103.11,103.13,103.105,103.11,44100000.0
2008-06-23 20:15:00,103.12,103.12,103.09,103.09,55600000.0
2008-06-23 20:16:00,103.09,103.12,103.08,103.085,145400000.0
2008-06-23 20:17:00,103.085,103.105,103.08,103.09,166500000.0
2008-06-23 20:18:00,103.09,103.095,103.085,103.09,76100000.0
2008-06-23 20:19:00,103.09,103.1,103.07,103.07,67900000.0
2008-06-23 20:20:00,103.075,103.075,103.07,103.075,26700000.0
2008-06-23 20:21:00,103.075,103.1,103.07,103.09,69000000.0
2008-06-23 20:22:00,103.085,103.1,103.08,103.1,64700000.0
2008-06-23 20:23:00,103.1,103.12,103.1,103.1,75100000.0
2008-06-23 20:24:00,103.1,103.12,103.1,103.11,55300000.0
2008-06-23 20:25:00,103.11,103.13,103.1,103.11,118700000.0
2008-06-23 20:26:00,103.11,103.12,103.11,103.12,84800000.0
2008-06-23 20:27:00,103.12,103.12,103.11,103.11,41200000.0
2008-06-23 20:28:00,103.11,103.12,103.11,103.12,9300000.0
2008-06-23 20:29:00,103.12,103.12,103.11,103.11,23900000.0
2008-06-23 20:30:00,103.11,103.12,103.1,103.11,14900000.0
2008-06-23 20:31:00,103.11,103.12,103.09,103.11,45800000.0
2008-06-23 20:32:00,103.11,103.11,103.1,103.11,59300000.0
2008-06-23 20:33:00,103.1,103.11,103.09,103.1,48500000.0
2008-06-23 20:34:00,103.095,103.1,103.08,103.085,63900000.0
2008-06-23 20:35:00,103.085,103.09,103.06,103.08,189000000.0
2008-06-23 20:36:00,103.08,103.11,103.08,103.105,87300000.0
2008-06-23 20:37:00,103.105,103.11,103.08,103.09,119100000.0
2008-06-23 20:38:00,103.095,103.1,103.09,103.1,46700000.0
2008-06-23 20:39:00,103.1,103.1,103.095,103.095,8900000.0
2008-06-23 20:40:00,103.09,103.105,103.09,103.095,27300000.0
2008-06-23 20:41:00,103.1,103.1,103.1,103.1,1300000.0
2008-06-23 20:42:00,103.1,103.11,103.1,103.11,109200000.0
2008-06-23 20:43:00,103.12,103.12,103.1,103.11,112000000.0
2008-06-23 20:44:00,103.115,103.12,103.1,103.1,77900000.0
2008-06-23 20:45:00,103.105,103.12,103.09,103.12,112300000.0
2008-06-23 20:46:00,103.125,103.13,103.1,103.12,122200000.0
2008-06-23 20:47:00,103.12,103.13,103.11,103.115,39700000.0
2008-06-23 20:48:00,103.11,103.12,103.105,103.105,154300000.0
2008-06-23 20:49:00,103.105,103.11,103.105,103.11,86400000.0
2008-06-23 20:50:00,103.11,103.13,103.11,103.13,28700000.0
2008-06-23 20:51:00,103.125,103.125,103.11,103.115,109000000.0
2008-06-23 20:52:00,103.115,103.13,103.105,103.105,114300000.0
2008-06-23 20:53:00,103.105,103.12,103.09,103.105,337300000.0
2008-06-23 20:54:00,103.11,103.11,103.06,103.07,339900000.0
2008-06-23 20:55:00,103.065,103.08,103.065,103.075,265100000.0
2008-06-23 20:56:00,103.075,103.085,103.065,103.085,237300000.0
2008-06-23 20:57:00,103.08,103.095,103.075,103.085,138600000.0
2008-06-23 20:58:00,103.09,103.095,103.085,103.09,59600000.0
2008-06-23 20:59:00,103.09,103.09,103.055,103.07,155800000.0
2008-06-23 21:00:00,103.07,103.085,103.065,103.07,44100000.0
2008-06-23 21:01:00,103.07,103.085,103.065,103.07,85900000.0
2008-06-23 21:02:00,103.065,103.085,103.065,103.065,184600000.0
2008-06-23 21:03:00,103.065,103.065,103.05,103.05,75800000.0
2008-06-23 21:04:00,103.055,103.06,103.04,103.05,107900000.0
2008-06-23 21:05:00,103.05,103.06,103.04,103.06,37000000.0
2008-06-23 21:06:00,103.055,103.055,103.03,103.05,102100000.0
2008-06-23 21:07:00,103.045,103.095,103.04,103.085,131700000.0
2008-06-23 21:08:00,103.08,103.08,103.05,103.055,152000000.0
2008-06-23 21:09:00,103.06,103.075,103.055,103.07,85000000.0
2008-06-23 21:10:00,103.07,103.075,103.065,103.065,22200000.0
2008-06-23 21:11:00,103.065,103.07,103.055,103.06,89500000.0
2008-06-23 21:12:00,103.06,103.065,103.055,103.06,105600000.0
2008-06-23 21:13:00,103.06,103.065,103.055,103.065,41100000.0
2008-06-23 21:14:00,103.065,103.085,103.06,103.085,61500000.0
2008-06-23 21:15:00,103.085,103.1,103.08,103.1,25800000.0
2008-06-23 21:16:00,103.09,103.105,103.09,103.1,73500000.0
2008-06-23 21:17:00,103.1,103.105,103.09,103.105,63300000.0
2008-06-23 21:18:00,103.11,103.11,103.08,103.09,125700000.0
2008-06-23 21:19:00,103.105,103.11,103.085,103.085,41700000.0
2008-06-23 21:20:00,103.085,103.09,103.075,103.08,72200000.0
2008-06-23 21:21:00,103.08,103.095,103.075,103.09,174800000.0
2008-06-23 21:22:00,103.085,103.095,103.08,103.095,61900000.0
2008-06-23 21:23:00,103.095,103.1,103.09,103.09,58900000.0
2008-06-23 21:24:00,103.09,103.1,103.08,103.09,69200000.0
2008-06-23 21:25:00,103.09,103.095,103.085,103.09,23600000.0
2008-06-23 21:26:00,103.09,103.1,103.09,103.095,25300000.0
2008-06-23 21:27:00,103.1,103.1,103.09,103.09,28400000.0
2008-06-23 21:28:00,103.095,103.1,103.09,103.09,32600000.0
2008-06-23 21:29:00,103.09,103.105,103.09,103.1,48900000.0
2008-06-23 21:30:00,103.095,103.105,103.09,103.1,54200000.0
2008-06-23 21:31:00,103.095,103.105,103.08,103.09,59900000.0
2008-06-23 21:32:00,103.095,103.11,103.09,103.095,130300000.0
2008-06-23 21:33:00,103.095,103.1,103.09,103.1,44900000.0
2008-06-23 21:34:00,103.1,103.1,103.09,103.09,26100000.0
2008-06-23 21:35:00,103.09,103.1,103.09,103.09,18100000.0
2008-06-23 21:36:00,103.085,103.09,103.08,103.08,14200000.0
2008-06-23 21:37:00,103.08,103.09,103.08,103.09,18000000.0
2008-06-23 21:38:00,103.08,103.1,103.08,103.09,31100000.0
2008-06-23 21:39:00,103.09,103.09,103.075,103.085,72000000.0
2008-06-23 21:40:00,103.09,103.09,103.08,103.09,16800000.0
2008-06-23 21:41:00,103.09,103.11,103.09,103.11,13500000.0
2008-06-23 21:42:00,103.11,103.11,103.095,103.105,29600000.0
2008-06-23 21:43:00,103.1,103.1,103.08,103.09,40700000.0
2008-06-23 21:44:00,103.09,103.095,103.085,103.09,32400000.0
2008-06-23 21:45:00,103.095,103.105,103.095,103.095,12600000.0
2008-06-23 21:46:00,103.09,103.12,103.09,103.12,77200000.0
2008-06-23 21:47:00,103.12,103.12,103.11,103.11,12000000.0
2008-06-23 21:48:00,103.11,103.13,103.1,103.11,65700000.0
2008-06-23 21:49:00,103.11,103.11,103.11,103.11,15600000.0
2008-06-23 21:50:00,103.11,103.115,103.09,103.09,52300000.0
2008-06-23 21:51:00,103.09,103.12,103.09,103.105,59600000.0
2008-06-23 21:52:00,103.1,103.11,103.1,103.105,111000000.0
2008-06-23 21:53:00,103.105,103.11,103.105,103.11,3300000.0
2008-06-23 21:54:00,103.11,103.11,103.1,103.11,44200000.0
2008-06-23 21:55:00,103.11,103.11,103.11,103.11,6500000.0
2008-06-23 21:56:00,103.11,103.11,103.095,103.095,16900000.0
2008-06-23 21:57:00,103.095,103.095,103.09,103.09,8400000.0
2008-06-23 21:58:00,103.09,103.09,103.08,103.09,36700000.0
2008-06-23 21:59:00,103.09,103.1,103.09,103.1,9100000.0
2008-06-23 22:00:00,103.11,103.11,103.09,103.11,29500000.0
2008-06-23 22:01:00,103.11,103.11,103.1,103.1,7900000.0
2008-06-23 22:02:00,103.1,103.1,103.09,103.1,24000000.0
2008-06-23 22:03:00,103.09,103.09,103.09,103.09,2000000.0
2008-06-23 22:04:00,103.095,103.095,103.085,103.095,43500000.0
2008-06-23 22:05:00,103.09,103.11,103.09,103.1,30600000.0
2008-06-23 22:06:00,103.1,103.11,103.095,103.1,82800000.0
2008-06-23 22:07:00,103.1,103.11,103.1,103.105,7100000.0
2008-06-23 22:08:00,103.1,103.1,103.1,103.1,52700000.0
2008-06-23 22:09:00,103.1,103.1,103.095,103.095,17500000.0
2008-06-23 22:10:00,103.095,103.095,103.09,103.09,22900000.0
2008-06-23 22:11:00,103.095,103.105,103.09,103.09,58000000.0
2008-06-23 22:12:00,103.085,103.105,103.085,103.095,68300000.0
2008-06-23 22:13:00,103.09,103.105,103.09,103.1,57600000.0
2008-06-23 22:14:00,103.105,103.12,103.1,103.11,22100000.0
2008-06-23 22:15:00,103.115,103.12,103.11,103.11,15700000.0
2008-06-23 22:16:00,103.115,103.12,103.11,103.11,11400000.0
2008-06-23 22:17:00,103.11,103.11,103.1,103.11,14300000.0
2008-06-23 22:18:00,103.1,103.1,103.1,103.1,16400000.0
2008-06-23 22:19:00,103.1,103.1,103.09,103.09,23500000.0
2008-06-23 22:20:00,103.09,103.09,103.09,103.09,3400000.0
2008-06-23 22:21:00,103.09,103.095,103.08,103.09,141100000.0
2008-06-23 22:22:00,103.09,103.11,103.09,103.095,58600000.0
2008-06-23 22:23:00,103.095,103.1,103.09,103.1,28200000.0
2008-06-23 22:24:00,103.095,103.1,103.09,103.1,39000000.0
2008-06-23 22:25:00,103.1,103.1,103.09,103.09,31800000.0
2008-06-23 22:26:00,103.09,103.09,103.065,103.085,125400000.0
2008-06-23 22:27:00,103.08,103.09,103.075,103.09,28700000.0
2008-06-23 22:28:00,103.095,103.1,103.095,103.1,10000000.0
2008-06-23 22:29:00,103.09,103.11,103.09,103.1,65500000.0
2008-06-23 22:30:00,103.105,103.105,103.08,103.08,48600000.0
2008-06-23 22:31:00,103.07,103.09,103.07,103.08,97700000.0
2008-06-23 22:32:00,103.09,103.1,103.07,103.09,89800000.0
2008-06-23 22:33:00,103.09,103.1,103.09,103.1,17000000.0
2008-06-23 22:34:00,103.09,103.1,103.09,103.09,5300000.0
2008-06-23 22:35:00,103.09,103.1,103.09,103.1,5600000.0
2008-06-23 22:36:00,103.095,103.105,103.09,103.095,36900000.0
2008-06-23 22:37:00,103.1,103.11,103.095,103.1,40900000.0
2008-06-23 22:38:00,103.1,103.115,103.095,103.11,106800000.0
2008-06-23 22:39:00,103.125,103.13,103.105,103.11,59500000.0
2008-06-23 22:40:00,103.11,103.115,103.11,103.11,21700000.0
2008-06-23 22:41:00,103.11,103.11,103.105,103.105,2500000.0
2008-06-23 22:42:00,103.105,103.105,103.1,103.105,15200000.0
2008-06-23 22:43:00,103.105,103.12,103.09,103.1,53100000.0
2008-06-23 22:44:00,103.1,103.11,103.1,103.11,10100000.0
2008-06-23 22:45:00,103.11,103.11,103.1,103.11,28500000.0
2008-06-23 22:46:00,103.11,103.11,103.08,103.085,52600000.0
2008-06-23 22:47:00,103.085,103.11,103.08,103.105,46000000.0
2008-06-23 22:48:00,103.11,103.115,103.11,103.11,21700000.0
2008-06-23 22:49:00,103.11,103.12,103.11,103.12,34200000.0
2008-06-23 22:50:00,103.12,103.12,103.105,103.11,40400000.0
2008-06-23 22:51:00,103.105,103.13,103.105,103.12,17300000.0
2008-06-23 22:52:00,103.12,103.12,103.11,103.11,4900000.0
2008-06-23 22:53:00,103.115,103.14,103.11,103.13,51100000.0
2008-06-23 22:54:00,103.13,103.13,103.11,103.11,40200000.0
2008-06-23 22:55:00,103.11,103.135,103.11,103.135,19700000.0
2008-06-23 22:56:00,103.13,103.13,103.12,103.13,30400000.0
2008-06-23 22:57:00,103.13,103.13,103.13,103.13,11100000.0
2008-06-23 22:58:00,103.13,103.16,103.125,103.14,52800000.0
2008-06-23 22:59:00,103.14,103.15,103.13,103.15,18800000.0
2008-06-23 23:00:00,103.15,103.17,103.09,103.09,101300000.0
2008-06-23 23:01:00,103.1,103.11,103.09,103.1,241500000.0
2008-06-23 23:02:00,103.11,103.12,103.1,103.1,115800000.0
2008-06-23 23:03:00,103.11,103.11,103.1,103.1,39600000.0
2008-06-23 23:04:00,103.11,103.11,103.09,103.1,148500000.0
2008-06-23 23:05:00,103.09,103.14,103.09,103.14,48600000.0
2008-06-23 23:06:00,103.135,103.135,103.08,103.125,63400000.0
2008-06-23 23:07:00,103.12,103.12,103.115,103.115,2000000.0
2008-06-23 23:08:00,103.12,103.12,103.12,103.12,1000000.0
2008-06-23 23:09:00,103.09,103.11,103.08,103.09,52000000.0
2008-06-23 23:10:00,103.11,103.155,103.11,103.14,20800000.0
2008-06-23 23:11:00,103.135,103.135,103.13,103.13,6800000.0
2008-06-23 23:12:00,103.115,103.135,103.1,103.13,26200000.0
2008-06-23 23:13:00,103.12,103.145,103.12,103.145,5900000.0
2008-06-23 23:14:00,103.13,103.14,103.13,103.14,17200000.0
2008-06-23 23:15:00,103.14,103.14,103.13,103.13,21100000.0
2008-06-23 23:16:00,103.125,103.13,103.115,103.12,30700000.0
2008-06-23 23:17:00,103.125,103.13,103.125,103.13,19800000.0
2008-06-23 23:18:00,103.135,103.135,103.135,103.135,6100000.0
2008-06-23 23:19:00,103.145,103.165,103.14,103.16,83100000.0
2008-06-23 23:20:00,103.16,103.165,103.15,103.15,31000000.0
2008-06-23 23:21:00,103.155,103.16,103.15,103.16,6800000.0
2008-06-23 23:22:00,103.155,103.16,103.155,103.16,8300000.0
2008-06-23 23:23:00,103.155,103.16,103.145,103.155,8800000.0
2008-06-23 23:24:00,103.16,103.185,103.135,103.14,93800000.0
2008-06-23 23:25:00,103.155,103.205,103.145,103.17,113200000.0
2008-06-23 23:26:00,103.17,103.175,103.17,103.175,12800000.0
2008-06-23 23:27:00,103.175,103.195,103.165,103.165,67600000.0
2008-06-23 23:28:00,103.165,103.165,103.14,103.15,65800000.0
2008-06-23 23:29:00,103.15,103.155,103.15,103.155,14000000.0
2008-06-23 23:30:00,103.155,103.16,103.155,103.16,8400000.0
2008-06-23 23:31:00,103.165,103.165,103.16,103.165,8400000.0
2008-06-23 23:32:00,103.16,103.165,103.16,103.165,11200000.0
2008-06-23 23:33:00,103.16,103.19,103.15,103.15,47100000.0
2008-06-23 23:34:00,103.16,103.17,103.16,103.17,39600000.0
2008-06-23 23:35:00,103.17,103.17,103.15,103.15,37300000.0
2008-06-23 23:36:00,103.155,103.17,103.135,103.145,59800000.0
2008-06-23 23:37:00,103.14,103.165,103.14,103.165,25200000.0
2008-06-23 23:38:00,103.17,103.18,103.16,103.18,28000000.0
2008-06-23 23:39:00,103.175,103.19,103.165,103.185,107900000.0
2008-06-23 23:40:00,103.18,103.18,103.16,103.165,27900000.0
2008-06-23 23:41:00,103.155,103.16,103.14,103.15,23800000.0
2008-06-23 23:42:00,103.155,103.16,103.15,103.155,18200000.0
2008-06-23 23:43:00,103.15,103.17,103.15,103.17,52000000.0
2008-06-23 23:44:00,103.17,103.17,103.17,103.17,20700000.0
2008-06-23 23:45:00,103.152,103.182,103.151,103.173,79200000.0
2008-06-23 23:46:00,103.17,103.19,103.17,103.17,44000000.0
2008-06-23 23:47:00,103.17,103.17,103.17,103.17,16700000.0
2008-06-23 23:48:00,103.155,103.16,103.15,103.16,19400000.0
2008-06-23 23:49:00,103.165,103.18,103.165,103.165,14000000.0
2008-06-23 23:50:00,103.16,103.165,103.16,103.165,7000000.0
2008-06-23 23:51:00,103.16,103.16,103.16,103.16,5500000.0
2008-06-23 23:52:00,103.17,103.17,103.16,103.16,8100000.0
2008-06-23 23:53:00,103.16,103.16,103.16,103.16,4200000.0
2008-06-23 23:54:00,103.16,103.16,103.16,103.16,7000000.0
2008-06-23 23:55:00,103.16,103.16,103.155,103.155,5600000.0
2008-06-23 23:56:00,103.16,103.16,103.16,103.16,1300000.0
2008-06-23 23:57:00,103.155,103.155,103.15,103.15,8300000.0
2008-06-23 23:58:00,103.14,103.14,103.12,103.12,15800000.0
2008-06-23 23:59:00,103.12,103.14,103.11,103.13,65500000.0
2008-06-24 00:00:00,103.14,103.16,103.125,103.14,64900000.0
2008-06-24 00:01:00,103.14,103.155,103.13,103.13,108700000.0
2008-06-24 00:02:00,103.14,103.16,103.12,103.16,177300000.0
2008-06-24 00:03:00,103.155,103.18,103.145,103.17,60200000.0
2008-06-24 00:04:00,103.17,103.18,103.17,103.17,16100000.0
2008-06-24 00:05:00,103.16,103.17,103.16,103.17,6900000.0
2008-06-24 00:06:00,103.141,103.172,103.122,103.172,108100000.0
2008-06-24 00:07:00,103.165,103.17,103.165,103.17,4100000.0
2008-06-24 00:08:00,103.165,103.165,103.165,103.165,2800000.0
2008-06-24 00:09:00,103.17,103.17,103.17,103.17,1300000.0
2008-06-24 00:10:00,103.17,103.17,103.165,103.165,5400000.0
2008-06-24 00:11:00,103.16,103.17,103.15,103.15,14400000.0
2008-06-24 00:12:00,103.15,103.155,103.15,103.155,7000000.0
2008-06-24 00:13:00,103.16,103.165,103.16,103.165,13700000.0
2008-06-24 00:14:00,103.16,103.165,103.16,103.165,32000000.0
2008-06-24 00:15:00,103.17,103.19,103.165,103.175,61700000.0
2008-06-24 00:16:00,103.19,103.21,103.17,103.19,29000000.0
2008-06-24 00:17:00,103.2,103.2,103.2,103.2,1300000.0
2008-06-24 00:18:00,103.2,103.2,103.18,103.19,9400000.0
2008-06-24 00:19:00,103.19,103.19,103.19,103.19,1300000.0
2008-06-24 00:20:00,103.18,103.18,103.18,103.18,5600000.0
2008-06-24 00:21:00,103.18,103.21,103.175,103.19,43900000.0
2008-06-24 00:22:00,103.19,103.2,103.19,103.2,33200000.0
2008-06-24 00:23:00,103.2,103.205,103.2,103.2,30600000.0
2008-06-24 00:24:00,103.205,103.205,103.2,103.2,45600000.0
2008-06-24 00:25:00,103.2,103.22,103.2,103.22,37000000.0
2008-06-24 00:26:00,103.22,103.22,103.195,103.21,30400000.0
2008-06-24 00:27:00,103.21,103.22,103.21,103.22,11700000.0
2008-06-24 00:28:00,103.2,103.2,103.2,103.2,2800000.0
2008-06-24 00:29:00,103.2,103.22,103.2,103.21,22600000.0
2008-06-24 00:30:00,103.21,103.22,103.195,103.2,13500000.0
2008-06-24 00:31:00,103.22,103.22,103.21,103.21,13000000.0
2008-06-24 00:32:00,103.22,103.22,103.22,103.22,1300000.0
2008-06-24 00:33:00,103.2,103.21,103.19,103.2,23500000.0
2008-06-24 00:34:00,103.2,103.22,103.195,103.22,64000000.0
2008-06-24 00:35:00,103.215,103.215,103.205,103.21,16800000.0
2008-06-24 00:36:00,103.22,103.23,103.21,103.21,28800000.0
2008-06-24 00:37:00,103.21,103.21,103.195,103.195,20800000.0
2008-06-24 00:38:00,103.22,103.22,103.22,103.22,3900000.0
2008-06-24 00:39:00,103.23,103.23,103.21,103.21,16200000.0
2008-06-24 00:40:00,103.21,103.23,103.19,103.23,44900000.0
2008-06-24 00:41:00,103.22,103.22,103.22,103.22,1300000.0
2008-06-24 00:42:00,103.21,103.215,103.21,103.215,7000000.0
2008-06-24 00:43:00,103.21,103.21,103.21,103.21,11200000.0
2008-06-24 00:44:00,103.215,103.215,103.205,103.205,28000000.0
2008-06-24 00:45:00,103.205,103.21,103.205,103.205,8400000.0
2008-06-24 00:46:00,103.21,103.22,103.21,103.215,25500000.0
2008-06-24 00:47:00,103.22,103.22,103.2,103.2,25000000.0
2008-06-24 00:48:00,103.2,103.21,103.2,103.21,22000000.0
2008-06-24 00:49:00,103.22,103.22,103.18,103.18,19700000.0
2008-06-24 00:50:00,103.19,103.19,103.19,103.19,6800000.0
2008-06-24 00:51:00,103.185,103.185,103.175,103.18,43100000.0
2008-06-24 00:52:00,103.185,103.235,103.18,103.23,70500000.0
2008-06-24 00:53:00,103.24,103.24,103.23,103.24,3900000.0
2008-06-24 00:54:00,103.23,103.23,103.22,103.23,8700000.0
2008-06-24 00:55:00,103.22,103.22,103.22,103.22,7000000.0
2008-06-24 00:56:00,103.22,103.22,103.19,103.2,100300000.0
2008-06-24 00:57:00,103.2,103.205,103.19,103.195,65300000.0
2008-06-24 00:58:00,103.2,103.2,103.195,103.2,6900000.0
2008-06-24 00:59:00,103.19,103.21,103.19,103.195,132600000.0
2008-06-24 01:00:00,103.2,103.205,103.18,103.2,119900000.0
2008-06-24 01:01:00,103.2,103.205,103.2,103.2,135500000.0
2008-06-24 01:02:00,103.2,103.23,103.195,103.205,67900000.0
2008-06-24 01:03:00,103.205,103.205,103.205,103.205,2800000.0
2008-06-24 01:04:00,103.205,103.205,103.17,103.18,45600000.0
2008-06-24 01:05:00,103.18,103.19,103.18,103.19,17800000.0
2008-06-24 01:06:00,103.19,103.2,103.19,103.2,29400000.0
2008-06-24 01:07:00,103.2,103.2,103.18,103.195,53000000.0
2008-06-24 01:08:00,103.195,103.195,103.19,103.19,9800000.0
2008-06-24 01:09:00,103.19,103.19,103.19,103.19,8400000.0
2008-06-24 01:10:00,103.207,103.207,103.156,103.181,77400000.0
2008-06-24 01:11:00,103.19,103.22,103.19,103.205,38900000.0
2008-06-24 01:12:00,103.205,103.205,103.185,103.185,78100000.0
2008-06-24 01:13:00,103.18,103.21,103.18,103.2,36300000.0
2008-06-24 01:14:00,103.2,103.21,103.2,103.205,15400000.0
2008-06-24 01:15:00,103.21,103.235,103.2,103.21,60200000.0
2008-06-24 01:16:00,103.21,103.23,103.185,103.2,70300000.0
2008-06-24 01:17:00,103.19,103.205,103.19,103.2,28000000.0
2008-06-24 01:18:00,103.2,103.2,103.18,103.19,28000000.0
2008-06-24 01:19:00,103.195,103.195,103.19,103.19,9800000.0
2008-06-24 01:20:00,103.195,103.195,103.19,103.19,20900000.0
2008-06-24 01:21:00,103.19,103.195,103.19,103.19,22300000.0
2008-06-24 01:22:00,103.195,103.195,103.19,103.19,8400000.0
2008-06-24 01:23:00,103.195,103.195,103.19,103.19,25200000.0
2008-06-24 01:24:00,103.18,103.19,103.18,103.19,26100000.0
2008-06-24 01:25:00,103.195,103.195,103.19,103.19,64400000.0
2008-06-24 01:26:00,103.195,103.195,103.195,103.195,5600000.0
2008-06-24 01:27:00,103.19,103.2,103.19,103.195,16000000.0
2008-06-24 01:28:00,103.2,103.2,103.19,103.19,36400000.0
2008-06-24 01:29:00,103.19,103.2,103.19,103.2,63700000.0
2008-06-24 01:30:00,103.2,103.2,103.19,103.195,32400000.0
2008-06-24 01:31:00,103.2,103.2,103.19,103.2,87300000.0
2008-06-24 01:32:00,103.2,103.21,103.195,103.21,80200000.0
2008-06-24 01:33:00,103.21,103.225,103.21,103.215,65600000.0
2008-06-24 01:34:00,103.22,103.225,103.2,103.2,55400000.0
2008-06-24 01:35:00,103.2,103.2,103.18,103.18,108000000.0
2008-06-24 01:36:00,103.19,103.19,103.185,103.19,57800000.0
2008-06-24 01:37:00,103.19,103.19,103.18,103.18,32200000.0
2008-06-24 01:38:00,103.18,103.185,103.17,103.185,177400000.0
2008-06-24 01:39:00,103.18,103.185,103.175,103.18,23900000.0
2008-06-24 01:40:00,103.175,103.19,103.17,103.19,38900000.0
2008-06-24 01:41:00,103.175,103.18,103.16,103.18,118700000.0
2008-06-24 01:42:00,103.18,103.2,103.175,103.2,61300000.0
2008-06-24 01:43:00,103.21,103.22,103.19,103.195,75700000.0
2008-06-24 01:44:00,103.19,103.21,103.185,103.21,37400000.0
2008-06-24 01:45:00,103.21,103.21,103.21,103.21,14000000.0
2008-06-24 01:46:00,103.21,103.21,103.21,103.21,5000000.0
2008-06-24 01:47:00,103.21,103.21,103.2,103.2,3800000.0
2008-06-24 01:48:00,103.195,103.2,103.195,103.2,5600000.0
2008-06-24 01:49:00,103.195,103.21,103.195,103.21,28600000.0
2008-06-24 01:50:00,103.205,103.21,103.2,103.21,19100000.0
2008-06-24 01:51:00,103.21,103.24,103.21,103.24,98100000.0
2008-06-24 01:52:00,103.24,103.24,103.21,103.21,53500000.0
2008-06-24 01:53:00,103.21,103.24,103.19,103.23,175600000.0
2008-06-24 01:54:00,103.23,103.24,103.22,103.23,180400000.0
2008-06-24 01:55:00,103.22,103.22,103.2,103.2,78100000.0
2008-06-24 01:56:00,103.2,103.21,103.19,103.2,54500000.0
2008-06-24 01:57:00,103.2,103.2,103.2,103.2,17800000.0
2008-06-24 01:58:00,103.2,103.21,103.2,103.21,30200000.0
2008-06-24 01:59:00,103.21,103.21,103.2,103.205,7800000.0
2008-06-24 02:00:00,103.215,103.22,103.19,103.21,76800000.0
2008-06-24 02:01:00,103.21,103.225,103.195,103.205,41000000.0
2008-06-24 02:02:00,103.2,103.22,103.2,103.22,78100000.0
2008-06-24 02:03:00,103.22,103.22,103.19,103.2,55800000.0
2008-06-24 02:04:00,103.2,103.2,103.2,103.2,19100000.0
2008-06-24 02:05:00,103.2,103.22,103.195,103.21,47600000.0
2008-06-24 02:06:00,103.21,103.22,103.21,103.215,19400000.0
2008-06-24 02:07:00,103.215,103.23,103.215,103.23,39200000.0
2008-06-24 02:08:00,103.23,103.23,103.23,103.23,6200000.0
2008-06-24 02:09:00,103.23,103.235,103.23,103.235,2000000.0
2008-06-24 02:10:00,103.23,103.26,103.23,103.255,69800000.0
2008-06-24 02:11:00,103.25,103.255,103.24,103.25,91600000.0
2008-06-24 02:12:00,103.25,103.265,103.235,103.245,86900000.0
2008-06-24 02:13:00,103.25,103.255,103.24,103.24,59300000.0
2008-06-24 02:14:00,103.245,103.275,103.245,103.275,55699999.0
2008-06-24 02:15:00,103.27,103.32,103.27,103.315,148500000.0
2008-06-24 02:16:00,103.31,103.325,103.3,103.31,104500000.0
2008-06-24 02:17:00,103.315,103.32,103.31,103.315,17200000.0
2008-06-24 02:18:00,103.31,103.315,103.295,103.305,64900000.0
2008-06-24 02:19:00,103.31,103.31,103.295,103.295,24100000.0
2008-06-24 02:20:00,103.29,103.295,103.29,103.29,32900000.0
2008-06-24 02:21:00,103.29,103.3,103.28,103.285,54500000.0
2008-06-24 02:22:00,103.285,103.305,103.285,103.305,51200000.0
2008-06-24 02:23:00,103.31,103.335,103.3,103.325,99700000.0
2008-06-24 02:24:00,103.33,103.345,103.325,103.34,123900000.0
2008-06-24 02:25:00,103.335,103.34,103.32,103.33,53300000.0
2008-06-24 02:26:00,103.325,103.325,103.31,103.32,114300000.0
2008-06-24 02:27:00,103.32,103.32,103.31,103.31,112100000.0
2008-06-24 02:28:00,103.31,103.32,103.3,103.305,98500000.0
2008-06-24 02:29:00,103.3,103.32,103.3,103.31,64800000.0
2008-06-24 02:30:00,103.31,103.325,103.31,103.32,52700000.0
2008-06-24 02:31:00,103.325,103.325,103.3,103.31,45200000.0
2008-06-24 02:32:00,103.31,103.315,103.31,103.31,49800000.0
2008-06-24 02:33:00,103.31,103.315,103.31,103.31,50700000.0
2008-06-24 02:34:00,103.31,103.315,103.295,103.31,97800000.0
2008-06-24 02:35:00,103.305,103.315,103.3,103.31,49600000.0
2008-06-24 02:36:00,103.305,103.315,103.305,103.31,33100000.0
2008-06-24 02:37:00,103.31,103.31,103.26,103.27,81500000.0
2008-06-24 02:38:00,103.27,103.275,103.26,103.275,70200000.0
2008-06-24 02:39:00,103.27,103.27,103.25,103.255,29400000.0
2008-06-24 02:40:00,103.255,103.26,103.245,103.26,82200000.0
2008-06-24 02:41:00,103.26,103.27,103.26,103.27,8100000.0
2008-06-24 02:42:00,103.27,103.27,103.27,103.27,7400000.0
2008-06-24 02:43:00,103.265,103.275,103.265,103.275,27300000.0
2008-06-24 02:44:00,103.27,103.28,103.265,103.27,41400000.0
2008-06-24 02:45:00,103.27,103.27,103.24,103.245,84200000.0
2008-06-24 02:46:00,103.245,103.265,103.24,103.26,76600000.0
2008-06-24 02:47:00,103.25,103.275,103.25,103.265,37000000.0
2008-06-24 02:48:00,103.27,103.27,103.255,103.26,41600000.0
2008-06-24 02:49:00,103.26,103.27,103.25,103.26,86800000.0
2008-06-24 02:50:00,103.26,103.27,103.25,103.26,32000000.0
2008-06-24 02:51:00,103.255,103.26,103.25,103.26,44900000.0
2008-06-24 02:52:00,103.255,103.265,103.245,103.245,44200000.0
2008-06-24 02:53:00,103.25,103.26,103.24,103.24,56200000.0
2008-06-24 02:54:00,103.24,103.25,103.235,103.24,162100000.0
2008-06-24 02:55:00,103.255,103.26,103.235,103.25,162500000.0
2008-06-24 02:56:00,103.255,103.265,103.25,103.26,39400000.0
2008-06-24 02:57:00,103.265,103.285,103.255,103.28,162300000.0
2008-06-24 02:58:00,103.28,103.285,103.27,103.275,133500000.0
2008-06-24 02:59:00,103.28,103.295,103.265,103.265,123700000.0
2008-06-24 03:00:00,103.265,103.295,103.25,103.28,139700000.0
2008-06-24 03:01:00,103.28,103.29,103.27,103.27,64900000.0
2008-06-24 03:02:00,103.275,103.28,103.27,103.275,18200000.0
2008-06-24 03:03:00,103.275,103.285,103.27,103.285,47100000.0
2008-06-24 03:04:00,103.285,103.285,103.27,103.27,15000000.0
2008-06-24 03:05:00,103.27,103.27,103.25,103.25,30400000.0
2008-06-24 03:06:00,103.25,103.265,103.24,103.265,162600000.0
2008-06-24 03:07:00,103.265,103.265,103.23,103.24,114000000.0
2008-06-24 03:08:00,103.24,103.25,103.235,103.245,55800000.0
2008-06-24 03:09:00,103.24,103.27,103.22,103.24,190400001.0
2008-06-24 03:10:00,103.24,103.26,103.235,103.235,154700000.0
2008-06-24 03:11:00,103.24,103.25,103.24,103.24,50900000.0
2008-06-24 03:12:00,103.24,103.26,103.24,103.25,98600000.0
2008-06-24 03:13:00,103.25,103.26,103.245,103.245,63100000.0
2008-06-24 03:14:00,103.24,103.255,103.23,103.25,98000000.0
2008-06-24 03:15:00,103.25,103.255,103.24,103.24,115100000.0
2008-06-24 03:16:00,103.24,103.25,103.225,103.235,164000000.0
2008-06-24 03:17:00,103.235,103.25,103.23,103.235,177300000.0
2008-06-24 03:18:00,103.23,103.245,103.225,103.23,144700000.0
2008-06-24 03:19:00,103.235,103.24,103.225,103.225,185800000.0
2008-06-24 03:20:00,103.225,103.245,103.22,103.245,107300000.0
2008-06-24 03:21:00,103.24,103.25,103.23,103.25,123300000.0
2008-06-24 03:22:00,103.25,103.27,103.25,103.27,43100000.0
2008-06-24 03:23:00,103.265,103.27,103.26,103.265,43700000.0
2008-06-24 03:24:00,103.265,103.265,103.26,103.26,45100000.0
2008-06-24 03:25:00,103.26,103.26,103.26,103.26,12000000.0
2008-06-24 03:26:00,103.26,103.26,103.26,103.26,17000000.0
2008-06-24 03:27:00,103.26,103.275,103.26,103.265,82200000.0
2008-06-24 03:28:00,103.265,103.265,103.235,103.25,70200000.0
2008-06-24 03:29:00,103.25,103.29,103.25,103.28,64600000.0
2008-06-24 03:30:00,103.28,103.29,103.28,103.29,22600000.0
2008-06-24 03:31:00,103.295,103.295,103.28,103.29,96500000.0
2008-06-24 03:32:00,103.285,103.29,103.275,103.29,23400000.0
2008-06-24 03:33:00,103.29,103.29,103.28,103.285,16300000.0
2008-06-24 03:34:00,103.285,103.29,103.27,103.27,52800000.0
2008-06-24 03:35:00,103.27,103.275,103.27,103.27,43700000.0
2008-06-24 03:36:00,103.27,103.275,103.27,103.275,7800000.0
2008-06-24 03:37:00,103.275,103.28,103.27,103.275,28700000.0
2008-06-24 03:38:00,103.27,103.285,103.27,103.275,44500000.0
2008-06-24 03:39:00,103.275,103.295,103.26,103.27,93900000.0
2008-06-24 03:40:00,103.27,103.275,103.26,103.26,154100000.0
2008-06-24 03:41:00,103.26,103.28,103.26,103.28,104400000.0
2008-06-24 03:42:00,103.28,103.285,103.255,103.265,200200000.0
2008-06-24 03:43:00,103.265,103.275,103.235,103.25,193700000.0
2008-06-24 03:44:00,103.26,103.26,103.23,103.235,113700000.0
2008-06-24 03:45:00,103.23,103.25,103.225,103.24,97200000.0
2008-06-24 03:46:00,103.24,103.26,103.22,103.22,183900000.0
2008-06-24 03:47:00,103.22,103.24,103.22,103.225,56700000.0
2008-06-24 03:48:00,103.23,103.25,103.22,103.245,115700000.0
2008-06-24 03:49:00,103.24,103.245,103.23,103.23,148100000.0
2008-06-24 03:50:00,103.24,103.245,103.23,103.24,88500000.0
2008-06-24 03:51:00,103.24,103.24,103.215,103.215,142300000.0
2008-06-24 03:52:00,103.22,103.225,103.22,103.22,26400000.0
2008-06-24 03:53:00,103.22,103.225,103.21,103.21,105700000.0
2008-06-24 03:54:00,103.215,103.215,103.185,103.205,111400000.0
2008-06-24 03:55:00,103.21,103.27,103.21,103.25,125800000.0
2008-06-24 03:56:00,103.245,103.255,103.235,103.25,76200000.0
2008-06-24 03:57:00,103.25,103.25,103.235,103.24,61400000.0
2008-06-24 03:58:00,103.245,103.26,103.235,103.235,61300000.0
2008-06-24 03:59:00,103.235,103.25,103.23,103.23,36800000.0
2008-06-24 04:00:00,103.24,103.25,103.235,103.245,72000000.0
2008-06-24 04:01:00,103.245,103.245,103.235,103.24,73000000.0
2008-06-24 04:02:00,103.245,103.26,103.245,103.25,118700000.0
2008-06-24 04:03:00,103.25,103.26,103.25,103.25,42900000.0
2008-06-24 04:04:00,103.25,103.27,103.245,103.25,120600000.0
2008-06-24 04:05:00,103.245,103.25,103.24,103.24,83300000.0
2008-06-24 04:06:00,103.24,103.245,103.225,103.245,106100000.0
2008-06-24 04:07:00,103.245,103.255,103.235,103.25,43600000.0
2008-06-24 04:08:00,103.25,103.28,103.245,103.27,93800000.0
2008-06-24 04:09:00,103.27,103.28,103.25,103.275,204500000.0
2008-06-24 04:10:00,103.28,103.295,103.27,103.28,142900000.0
2008-06-24 04:11:00,103.285,103.37,103.28,103.365,122500000.0
2008-06-24 04:12:00,103.36,103.37,103.31,103.335,375300000.0
2008-06-24 04:13:00,103.33,103.34,103.315,103.325,214300000.0
2008-06-24 04:14:00,103.33,103.34,103.32,103.33,74900000.0
2008-06-24 04:15:00,103.33,103.33,103.28,103.295,258300000.0
2008-06-24 04:16:00,103.295,103.31,103.27,103.28,170100000.0
2008-06-24 04:17:00,103.28,103.355,103.275,103.3,238200000.0
2008-06-24 04:18:00,103.3,103.315,103.295,103.31,106600000.0
2008-06-24 04:19:00,103.305,103.31,103.285,103.295,76900000.0
2008-06-24 04:20:00,103.295,103.3,103.285,103.295,68200000.0
2008-06-24 04:21:00,103.3,103.325,103.29,103.32,152300000.0
2008-06-24 04:22:00,103.32,103.33,103.275,103.3,273700000.0
2008-06-24 04:23:00,103.305,103.31,103.29,103.29,161100000.0
2008-06-24 04:24:00,103.29,103.295,103.27,103.28,186200000.0
2008-06-24 04:25:00,103.28,103.31,103.28,103.295,161200000.0
2008-06-24 04:26:00,103.295,103.32,103.295,103.315,68700000.0
2008-06-24 04:27:00,103.32,103.33,103.305,103.33,107400000.0
2008-06-24 04:28:00,103.32,103.325,103.295,103.3,161800000.0
2008-06-24 04:29:00,103.3,103.33,103.3,103.32,169600000.0
2008-06-24 04:30:00,103.315,103.35,103.31,103.335,207800000.0
2008-06-24 04:31:00,103.335,103.34,103.32,103.335,165300000.0
2008-06-24 04:32:00,103.335,103.365,103.33,103.34,141300000.0
2008-06-24 04:33:00,103.34,103.34,103.32,103.33,92200000.0
2008-06-24 04:34:00,103.325,103.34,103.31,103.31,145400000.0
2008-06-24 04:35:00,103.32,103.325,103.31,103.31,91400000.0
2008-06-24 04:36:00,103.31,103.32,103.31,103.31,124200000.0
2008-06-24 04:37:00,103.31,103.34,103.3,103.315,111800000.0
2008-06-24 04:38:00,103.325,103.325,103.28,103.28,152800000.0
2008-06-24 04:39:00,103.285,103.29,103.26,103.27,149500000.0
2008-06-24 04:40:00,103.27,103.29,103.27,103.29,36600000.0
2008-06-24 04:41:00,103.28,103.3,103.28,103.3,83200000.0
2008-06-24 04:42:00,103.3,103.305,103.29,103.295,72600000.0
2008-06-24 04:43:00,103.295,103.31,103.29,103.3,71500000.0
2008-06-24 04:44:00,103.3,103.305,103.295,103.3,37000000.0
2008-06-24 04:45:00,103.295,103.295,103.295,103.295,3000000.0
2008-06-24 04:46:00,103.295,103.335,103.295,103.31,51100000.0
2008-06-24 04:47:00,103.33,103.33,103.29,103.295,32400000.0
2008-06-24 04:48:00,103.295,103.3,103.295,103.295,29000000.0
2008-06-24 04:49:00,103.3,103.305,103.295,103.305,21200000.0
2008-06-24 04:50:00,103.3,103.315,103.295,103.305,70800000.0
2008-06-24 04:51:00,103.31,103.33,103.3,103.315,126300000.0
2008-06-24 04:52:00,103.315,103.355,103.31,103.315,153000000.0
2008-06-24 04:53:00,103.315,103.325,103.305,103.325,64100000.0
2008-06-24 04:54:00,103.325,103.325,103.31,103.32,35600000.0
2008-06-24 04:55:00,103.32,103.32,103.295,103.295,84200000.0
2008-06-24 04:56:00,103.3,103.315,103.3,103.31,68700000.0
2008-06-24 04:57:00,103.31,103.315,103.305,103.305,48600000.0
2008-06-24 04:58:00,103.305,103.31,103.305,103.31,28700000.0
2008-06-24 04:59:00,103.315,103.315,103.305,103.31,39500000.0
2008-06-24 05:00:00,103.31,103.325,103.305,103.32,106400000.0
2008-06-24 05:01:00,103.315,103.33,103.315,103.325,59800000.0
2008-06-24 05:02:00,103.325,103.33,103.31,103.31,52800000.0
2008-06-24 05:03:00,103.31,103.325,103.295,103.3,124400000.0
2008-06-24 05:04:00,103.3,103.305,103.295,103.295,74500000.0
2008-06-24 05:05:00,103.3,103.3,103.29,103.29,76500000.0
2008-06-24 05:06:00,103.29,103.295,103.275,103.285,96200000.0
2008-06-24 05:07:00,103.285,103.29,103.275,103.28,68400000.0
2008-06-24 05:08:00,103.28,103.29,103.275,103.28,105100000.0
2008-06-24 05:09:00,103.285,103.29,103.27,103.29,93500000.0
2008-06-24 05:10:00,103.285,103.29,103.28,103.285,70800000.0
2008-06-24 05:11:00,103.28,103.29,103.275,103.28,38000000.0
2008-06-24 05:12:00,103.285,103.29,103.28,103.28,40600000.0
2008-06-24 05:13:00,103.28,103.29,103.275,103.285,38600000.0
2008-06-24 05:14:00,103.29,103.29,103.28,103.285,36500000.0
2008-06-24 05:15:00,103.28,103.31,103.275,103.31,36300000.0
2008-06-24 05:16:00,103.31,103.33,103.3,103.315,73100000.0
2008-06-24 05:17:00,103.315,103.315,103.305,103.315,37300000.0
2008-06-24 05:18:00,103.31,103.315,103.305,103.315,17000000.0
2008-06-24 05:19:00,103.315,103.335,103.31,103.315,115100000.0
2008-06-24 05:20:00,103.315,103.32,103.305,103.315,38600000.0
2008-06-24 05:21:00,103.315,103.325,103.305,103.31,75900000.0
2008-06-24 05:22:00,103.32,103.33,103.315,103.33,101800000.0
2008-06-24 05:23:00,103.33,103.33,103.32,103.325,33000000.0
2008-06-24 05:24:00,103.32,103.32,103.31,103.31,57900000.0
2008-06-24 05:25:00,103.315,103.32,103.3,103.315,92700000.0
2008-06-24 05:26:00,103.32,103.33,103.305,103.31,122000000.0
2008-06-24 05:27:00,103.31,103.32,103.31,103.315,43000000.0
2008-06-24 05:28:00,103.315,103.325,103.305,103.315,88000000.0
2008-06-24 05:29:00,103.32,103.33,103.315,103.325,54600000.0
2008-06-24 05:30:00,103.33,103.33,103.325,103.325,89200000.0
2008-06-24 05:31:00,103.325,103.325,103.315,103.32,18600000.0
2008-06-24 05:32:00,103.315,103.315,103.315,103.315,4400000.0
2008-06-24 05:33:00,103.315,103.325,103.315,103.32,16900000.0
2008-06-24 05:34:00,103.315,103.325,103.315,103.315,17000000.0
2008-06-24 05:35:00,103.315,103.32,103.315,103.32,20200000.0
2008-06-24 05:36:00,103.315,103.33,103.315,103.325,78500000.0
2008-06-24 05:37:00,103.325,103.33,103.32,103.33,26800000.0
2008-06-24 05:38:00,103.33,103.35,103.33,103.35,50200000.0
2008-06-24 05:39:00,103.355,103.36,103.345,103.355,64500000.0
2008-06-24 05:40:00,103.35,103.36,103.35,103.36,65400000.0
2008-06-24 05:41:00,103.36,103.36,103.35,103.355,53500000.0
2008-06-24 05:42:00,103.36,103.4,103.36,103.39,91300000.0
2008-06-24 05:43:00,103.38,103.42,103.38,103.415,153000000.0
2008-06-24 05:44:00,103.41,103.41,103.395,103.4,56900000.0
2008-06-24 05:45:00,103.4,103.405,103.4,103.4,51000000.0
2008-06-24 05:46:00,103.4,103.4,103.4,103.4,14800000.0
2008-06-24 05:47:00,103.4,103.4,103.385,103.39,16800000.0
2008-06-24 05:48:00,103.39,103.4,103.39,103.4,56600000.0
2008-06-24 05:49:00,103.4,103.4,103.395,103.4,15200000.0
2008-06-24 05:50:00,103.4,103.4,103.37,103.37,78940000.0
2008-06-24 05:51:00,103.37,103.39,103.37,103.38,112300000.0
2008-06-24 05:52:00,103.38,103.4,103.38,103.39,57500000.0
2008-06-24 05:53:00,103.395,103.4,103.385,103.4,44700000.0
2008-06-24 05:54:00,103.4,103.41,103.4,103.4,76500000.0
2008-06-24 05:55:00,103.405,103.43,103.405,103.43,22700000.0
2008-06-24 05:56:00,103.43,103.43,103.41,103.41,69400000.0
2008-06-24 05:57:00,103.41,103.42,103.4,103.41,66800000.0
2008-06-24 05:58:00,103.41,103.41,103.4,103.41,33400000.0
2008-06-24 05:59:00,103.41,103.42,103.41,103.42,18400000.0
2008-06-24 06:00:00,103.42,103.42,103.41,103.415,31000000.0
2008-06-24 06:01:00,103.415,103.415,103.38,103.4,95160000.0
2008-06-24 06:02:00,103.4,103.4,103.38,103.38,19460000.0
2008-06-24 06:03:00,103.38,103.4,103.365,103.375,98860000.0
2008-06-24 06:04:00,103.38,103.4,103.375,103.4,74500000.0
2008-06-24 06:05:00,103.41,103.42,103.395,103.4,51600000.0
2008-06-24 06:06:00,103.4,103.41,103.4,103.41,63600000.0
2008-06-24 06:07:00,103.41,103.41,103.4,103.405,26400000.0
2008-06-24 06:08:00,103.4,103.405,103.4,103.4,10500000.0
2008-06-24 06:09:00,103.4,103.4,103.395,103.4,32600000.0
2008-06-24 06:10:00,103.4,103.4,103.4,103.4,50000000.0
2008-06-24 06:11:00,103.4,103.4,103.38,103.4,60880000.0
2008-06-24 06:12:00,103.4,103.4,103.365,103.4,115100000.0
2008-06-24 06:13:00,103.4,103.4,103.4,103.4,14900000.0
2008-06-24 06:14:00,103.4,103.415,103.4,103.41,56200000.0
2008-06-24 06:15:00,103.41,103.41,103.395,103.4,31300000.0
2008-06-24 06:16:00,103.4,103.4,103.395,103.4,23400000.0
2008-06-24 06:17:00,103.4,103.405,103.395,103.405,30000000.0
2008-06-24 06:18:00,103.4,103.41,103.395,103.4,45500000.0
2008-06-24 06:19:00,103.4,103.4,103.4,103.4,20000000.0
2008-06-24 06:20:00,103.4,103.4,103.375,103.4,35880000.0
2008-06-24 06:21:00,103.4,103.405,103.4,103.4,28800000.0
2008-06-24 06:22:00,103.395,103.41,103.395,103.405,34800000.0
2008-06-24 06:23:00,103.405,103.41,103.4,103.405,45400000.0
2008-06-24 06:24:00,103.4,103.405,103.395,103.4,74800000.0
2008-06-24 06:25:00,103.395,103.4,103.395,103.4,33400000.0
2008-06-24 06:26:00,103.4,103.4,103.4,103.4,8000000.0
2008-06-24 06:27:00,103.4,103.4,103.4,103.4,20000000.0
2008-06-24 06:28:00,103.385,103.385,103.385,103.385,2000000.0
2008-06-24 06:29:00,103.385,103.4,103.385,103.4,11000000.0
2008-06-24 06:30:00,103.4,103.4,103.38,103.4,48880000.0
2008-06-24 06:31:00,103.4,103.4,103.385,103.4,16000000.0
2008-06-24 06:32:00,103.4,103.4,103.4,103.4,17000000.0
2008-06-24 06:33:00,103.4,103.4,103.4,103.4,10000000.0
2008-06-24 06:34:00,103.4,103.4,103.385,103.4,38200000.0
2008-06-24 06:35:00,103.4,103.4,103.4,103.4,5000000.0
2008-06-24 06:36:00,103.4,103.4,103.36,103.36,33780000.0
2008-06-24 06:37:00,103.36,103.4,103.36,103.36,100800000.0
2008-06-24 06:38:00,103.36,103.4,103.36,103.4,121300000.0
2008-06-24 06:39:00,103.405,103.405,103.38,103.39,59200000.0
2008-06-24 06:40:00,103.39,103.4,103.385,103.39,23400000.0
2008-06-24 06:41:00,103.39,103.39,103.335,103.335,2000000.0
2008-06-24 06:42:00,103.375,103.39,103.37,103.37,83500000.0
2008-06-24 06:43:00,103.375,103.39,103.375,103.39,45100000.0
2008-06-24 06:44:00,103.385,103.4,103.38,103.39,31200000.0
2008-06-24 06:45:00,103.39,103.39,103.38,103.38,32800000.0
2008-06-24 06:46:00,103.385,103.39,103.345,103.36,111400000.0
2008-06-24 06:47:00,103.36,103.37,103.34,103.36,110900000.0
2008-06-24 06:48:00,103.36,103.38,103.35,103.38,138700000.0
2008-06-24 06:49:00,103.375,103.39,103.37,103.39,102500000.0
2008-06-24 06:50:00,103.39,103.39,103.38,103.38,109800000.0
2008-06-24 06:51:00,103.38,103.38,103.37,103.37,28300000.0
2008-06-24 06:52:00,103.375,103.38,103.36,103.38,140300000.0
2008-06-24 06:53:00,103.38,103.38,103.36,103.37,71300000.0
2008-06-24 06:54:00,103.37,103.38,103.36,103.375,101400000.0
2008-06-24 06:55:00,103.37,103.38,103.37,103.38,17300000.0
2008-06-24 06:56:00,103.38,103.39,103.375,103.39,39300000.0
2008-06-24 06:57:00,103.39,103.4,103.38,103.38,30300000.0
2008-06-24 06:58:00,103.38,103.385,103.38,103.38,17700000.0
2008-06-24 06:59:00,103.385,103.41,103.38,103.41,59700000.0
2008-06-24 07:00:00,103.41,103.41,103.4,103.4,56800000.0
2008-06-24 07:01:00,103.4,103.405,103.39,103.4,88100000.0
2008-06-24 07:02:00,103.4,103.41,103.4,103.4,29600000.0
2008-06-24 07:03:00,103.4,103.41,103.4,103.405,38200000.0
2008-06-24 07:04:00,103.4,103.41,103.4,103.41,42300000.0
2008-06-24 07:05:00,103.415,103.42,103.4,103.405,72000000.0
2008-06-24 07:06:00,103.405,103.41,103.4,103.4,36600000.0
2008-06-24 07:07:00,103.405,103.405,103.395,103.395,31000000.0
2008-06-24 07:08:00,103.4,103.405,103.385,103.395,70800000.0
2008-06-24 07:09:00,103.395,103.395,103.37,103.375,43800000.0
2008-06-24 07:10:00,103.375,103.375,103.345,103.355,73000000.0
2008-06-24 07:11:00,103.355,103.375,103.35,103.375,58900000.0
2008-06-24 07:12:00,103.37,103.375,103.365,103.365,32200000.0
2008-06-24 07:13:00,103.365,103.365,103.355,103.355,58000000.0
2008-06-24 07:14:00,103.36,103.375,103.36,103.37,29200000.0
2008-06-24 07:15:00,103.37,103.375,103.365,103.37,39900000.0
2008-06-24 07:16:00,103.37,103.37,103.37,103.37,1000000.0
2008-06-24 07:17:00,103.37,103.38,103.365,103.365,85200000.0
2008-06-24 07:18:00,103.365,103.365,103.345,103.345,67900000.0
2008-06-24 07:19:00,103.345,103.365,103.34,103.36,67400000.0
2008-06-24 07:20:00,103.365,103.365,103.365,103.365,1000000.0
2008-06-24 07:21:00,103.36,103.36,103.345,103.345,32900000.0
2008-06-24 07:22:00,103.345,103.36,103.345,103.36,41600000.0
2008-06-24 07:23:00,103.36,103.375,103.35,103.365,60800000.0
2008-06-24 07:24:00,103.365,103.38,103.355,103.365,41300000.0
2008-06-24 07:25:00,103.365,103.37,103.36,103.37,22800000.0
2008-06-24 07:26:00,103.37,103.37,103.36,103.365,12400000.0
2008-06-24 07:27:00,103.365,103.365,103.36,103.365,15300000.0
2008-06-24 07:28:00,103.365,103.375,103.355,103.36,80500000.0
2008-06-24 07:29:00,103.375,103.385,103.365,103.375,42600000.0
2008-06-24 07:30:00,103.375,103.385,103.36,103.375,107300000.0
2008-06-24 07:31:00,103.38,103.39,103.375,103.38,35200000.0
2008-06-24 07:32:00,103.385,103.39,103.37,103.37,58400000.0
2008-06-24 07:33:00,103.37,103.37,103.345,103.345,82000000.0
2008-06-24 07:34:00,103.35,103.37,103.35,103.365,50900000.0
2008-06-24 07:35:00,103.36,103.375,103.36,103.375,41700000.0
2008-06-24 07:36:00,103.37,103.375,103.345,103.35,81500000.0
2008-06-24 07:37:00,103.355,103.39,103.355,103.39,70000000.0
2008-06-24 07:38:00,103.375,103.4,103.375,103.4,41900000.0
2008-06-24 07:39:00,103.4,103.4,103.395,103.4,11600000.0
2008-06-24 07:40:00,103.4,103.4,103.39,103.39,63100000.0
2008-06-24 07:41:00,103.39,103.39,103.36,103.39,58400000.0
2008-06-24 07:42:00,103.365,103.39,103.355,103.37,84700000.0
2008-06-24 07:43:00,103.39,103.39,103.355,103.39,61700000.0
2008-06-24 07:44:00,103.39,103.395,103.39,103.39,36100000.0
2008-06-24 07:45:00,103.39,103.39,103.34,103.345,89800000.0
2008-06-24 07:46:00,103.345,103.35,103.325,103.34,79800000.0
2008-06-24 07:47:00,103.34,103.355,103.33,103.35,31100000.0
2008-06-24 07:48:00,103.35,103.39,103.35,103.38,74100000.0
2008-06-24 07:49:00,103.38,103.39,103.38,103.39,35500000.0
2008-06-24 07:50:00,103.38,103.38,103.35,103.37,58600000.0
2008-06-24 07:51:00,103.37,103.38,103.36,103.365,156500000.0
2008-06-24 07:52:00,103.37,103.37,103.345,103.355,51200000.0
2008-06-24 07:53:00,103.36,103.365,103.35,103.36,67500000.0
2008-06-24 07:54:00,103.36,103.375,103.34,103.36,87400000.0
2008-06-24 07:55:00,103.36,103.375,103.355,103.365,39500000.0
2008-06-24 07:56:00,103.37,103.375,103.355,103.365,70700000.0
2008-06-24 07:57:00,103.365,103.365,103.35,103.365,65200000.0
2008-06-24 07:58:00,103.36,103.36,103.32,103.335,132900000.0
2008-06-24 07:59:00,103.335,103.34,103.31,103.31,109900000.0
2008-06-24 08:00:00,103.305,103.33,103.305,103.32,186700000.0
2008-06-24 08:01:00,103.325,103.34,103.32,103.33,126400000.0
2008-06-24 08:02:00,103.33,103.33,103.315,103.325,126300000.0
2008-06-24 08:03:00,103.33,103.33,103.32,103.33,115800000.0
2008-06-24 08:04:00,103.325,103.335,103.31,103.335,108900000.0
2008-06-24 08:05:00,103.34,103.37,103.33,103.335,287500000.0
2008-06-24 08:06:00,103.34,103.36,103.33,103.355,165700000.0
2008-06-24 08:07:00,103.35,103.37,103.35,103.37,151100000.0
2008-06-24 08:08:00,103.375,103.38,103.365,103.37,73600000.0
2008-06-24 08:09:00,103.38,103.405,103.37,103.4,124100000.0
2008-06-24 08:10:00,103.4,103.42,103.395,103.4,133500000.0
2008-06-24 08:11:00,103.4,103.415,103.385,103.39,136800000.0
2008-06-24 08:12:00,103.395,103.42,103.39,103.41,155900000.0
2008-06-24 08:13:00,103.41,103.45,103.41,103.45,355500000.0
2008-06-24 08:14:00,103.44,103.485,103.44,103.45,281500000.0
2008-06-24 08:15:00,103.45,103.47,103.44,103.455,352600000.0
2008-06-24 08:16:00,103.455,103.48,103.45,103.465,211900000.0
2008-06-24 08:17:00,103.46,103.46,103.435,103.435,186200000.0
2008-06-24 08:18:00,103.435,103.445,103.425,103.44,188400000.0
2008-06-24 08:19:00,103.44,103.44,103.405,103.43,368900000.0
2008-06-24 08:20:00,103.425,103.44,103.42,103.435,155100000.0
2008-06-24 08:21:00,103.44,103.47,103.43,103.45,225600000.0
2008-06-24 08:22:00,103.45,103.455,103.43,103.435,141900000.0
2008-06-24 08:23:00,103.44,103.445,103.41,103.42,181200000.0
2008-06-24 08:24:00,103.42,103.435,103.405,103.435,194600000.0
2008-06-24 08:25:00,103.43,103.445,103.405,103.415,143800000.0
2008-06-24 08:26:00,103.415,103.435,103.415,103.425,147200000.0
2008-06-24 08:27:00,103.42,103.435,103.42,103.425,90800000.0
2008-06-24 08:28:00,103.43,103.465,103.425,103.455,153800000.0
2008-06-24 08:29:00,103.45,103.5,103.435,103.485,250500000.0
2008-06-24 08:30:00,103.49,103.51,103.47,103.505,150900000.0
2008-06-24 08:31:00,103.5,103.52,103.47,103.485,208000000.0
2008-06-24 08:32:00,103.49,103.535,103.47,103.51,290400000.0
2008-06-24 08:33:00,103.51,103.51,103.475,103.48,116100000.0
2008-06-24 08:34:00,103.51,103.51,103.47,103.475,215900000.0
2008-06-24 08:35:00,103.47,103.51,103.465,103.48,219500000.0
2008-06-24 08:36:00,103.51,103.51,103.475,103.49,97000000.0
2008-06-24 08:37:00,103.48,103.51,103.455,103.49,139900000.0
2008-06-24 08:38:00,103.495,103.495,103.475,103.49,103200000.0
2008-06-24 08:39:00,103.49,103.535,103.48,103.52,171100000.0
2008-06-24 08:40:00,103.52,103.53,103.51,103.52,161600000.0
2008-06-24 08:41:00,103.52,103.535,103.52,103.53,128900000.0
2008-06-24 08:42:00,103.53,103.54,103.525,103.53,154400000.0
2008-06-24 08:43:00,103.53,103.56,103.515,103.53,251900000.0
2008-06-24 08:44:00,103.53,103.555,103.53,103.55,121400000.0
2008-06-24 08:45:00,103.555,103.56,103.5,103.51,259700000.0
2008-06-24 08:46:00,103.51,103.52,103.48,103.51,199500000.0
2008-06-24 08:47:00,103.51,103.53,103.51,103.525,196700000.0
2008-06-24 08:48:00,103.525,103.56,103.52,103.54,164600000.0
2008-06-24 08:49:00,103.54,103.56,103.53,103.545,201300000.0
2008-06-24 08:50:00,103.54,103.58,103.535,103.57,159900000.0
2008-06-24 08:51:00,103.56,103.6,103.54,103.55,250800000.0
2008-06-24 08:52:00,103.55,103.56,103.545,103.56,184600000.0
2008-06-24 08:53:00,103.56,103.56,103.54,103.55,87400000.0
2008-06-24 08:54:00,103.555,103.56,103.54,103.555,70100000.0
2008-06-24 08:55:00,103.555,103.57,103.545,103.57,92000000.0
2008-06-24 08:56:00,103.57,103.58,103.555,103.56,136800000.0
2008-06-24 08:57:00,103.565,103.59,103.55,103.57,236600000.0
2008-06-24 08:58:00,103.57,103.57,103.545,103.56,153000000.0
2008-06-24 08:59:00,103.56,103.57,103.53,103.53,131400000.0
2008-06-24 09:00:00,103.53,103.58,103.53,103.575,185800000.0
2008-06-24 09:01:00,103.58,103.61,103.57,103.605,94200000.0
2008-06-24 09:02:00,103.6,103.62,103.585,103.585,184200000.0
2008-06-24 09:03:00,103.585,103.6,103.57,103.57,104200000.0
2008-06-24 09:04:00,103.57,103.585,103.56,103.57,143100000.0
2008-06-24 09:05:00,103.57,103.575,103.545,103.575,114600000.0
2008-06-24 09:06:00,103.57,103.61,103.555,103.61,179500000.0
2008-06-24 09:07:00,103.61,103.67,103.59,103.64,177500000.0
2008-06-24 09:08:00,103.645,103.66,103.635,103.655,205700000.0
2008-06-24 09:09:00,103.65,103.71,103.65,103.69,276100000.0
2008-06-24 09:10:00,103.69,103.71,103.675,103.675,182300000.0
2008-06-24 09:11:00,103.68,103.73,103.665,103.705,230500000.0
2008-06-24 09:12:00,103.71,103.71,103.67,103.69,255800000.0
2008-06-24 09:13:00,103.695,103.7,103.665,103.68,125900000.0
2008-06-24 09:14:00,103.68,103.68,103.635,103.65,142100000.0
2008-06-24 09:15:00,103.64,103.66,103.64,103.655,149200000.0
2008-06-24 09:16:00,103.655,103.675,103.64,103.67,117900000.0
2008-06-24 09:17:00,103.67,103.69,103.66,103.68,103900000.0
2008-06-24 09:18:00,103.67,103.68,103.635,103.64,117500000.0
2008-06-24 09:19:00,103.64,103.65,103.64,103.65,120700000.0
2008-06-24 09:20:00,103.65,103.65,103.625,103.63,93500000.0
2008-06-24 09:21:00,103.63,103.64,103.62,103.62,179600000.0
2008-06-24 09:22:00,103.62,103.71,103.62,103.69,212900000.0
2008-06-24 09:23:00,103.69,103.69,103.65,103.67,258300000.0
2008-06-24 09:24:00,103.67,103.7,103.67,103.68,139000000.0
2008-06-24 09:25:00,103.68,103.69,103.66,103.67,104500000.0
2008-06-24 09:26:00,103.67,103.68,103.655,103.67,93200000.0
2008-06-24 09:27:00,103.67,103.69,103.655,103.69,107200000.0
2008-06-24 09:28:00,103.68,103.7,103.675,103.685,74500000.0
2008-06-24 09:29:00,103.68,103.69,103.665,103.68,103100000.0
2008-06-24 09:30:00,103.68,103.7,103.68,103.69,105200000.0
2008-06-24 09:31:00,103.695,103.71,103.69,103.71,184000000.0
2008-06-24 09:32:00,103.71,103.77,103.71,103.73,272700000.0
2008-06-24 09:33:00,103.74,103.75,103.7,103.72,185300000.0
2008-06-24 09:34:00,103.72,103.72,103.695,103.72,180200000.0
2008-06-24 09:35:00,103.72,103.72,103.685,103.695,178200000.0
2008-06-24 09:36:00,103.705,103.715,103.68,103.68,204600000.0
2008-06-24 09:37:00,103.68,103.72,103.68,103.72,217800000.0
2008-06-24 09:38:00,103.72,103.72,103.685,103.69,192300000.0
2008-06-24 09:39:00,103.69,103.73,103.685,103.73,297000000.0
2008-06-24 09:40:00,103.74,103.75,103.725,103.74,253900000.0
2008-06-24 09:41:00,103.74,103.75,103.72,103.73,257200000.0
2008-06-24 09:42:00,103.725,103.75,103.72,103.73,188400000.0
2008-06-24 09:43:00,103.73,103.74,103.695,103.695,208100000.0
2008-06-24 09:44:00,103.69,103.715,103.68,103.68,176800000.0
2008-06-24 09:45:00,103.68,103.705,103.665,103.68,249600000.0
2008-06-24 09:46:00,103.68,103.69,103.665,103.68,293400000.0
2008-06-24 09:47:00,103.675,103.69,103.67,103.68,134400000.0
2008-06-24 09:48:00,103.68,103.68,103.65,103.65,128400000.0
2008-06-24 09:49:00,103.65,103.67,103.64,103.66,117200000.0
2008-06-24 09:50:00,103.66,103.67,103.64,103.67,115400000.0
2008-06-24 09:51:00,103.665,103.67,103.65,103.665,79600000.0
2008-06-24 09:52:00,103.67,103.67,103.65,103.65,123300000.0
2008-06-24 09:53:00,103.65,103.655,103.63,103.64,172700000.0
2008-06-24 09:54:00,103.64,103.66,103.635,103.645,203400000.0
2008-06-24 09:55:00,103.65,103.67,103.63,103.64,120800000.0
2008-06-24 09:56:00,103.64,103.66,103.63,103.64,153700000.0
2008-06-24 09:57:00,103.64,103.655,103.63,103.655,163600000.0
2008-06-24 09:58:00,103.65,103.66,103.635,103.64,197800000.0
2008-06-24 09:59:00,103.635,103.66,103.635,103.645,147700000.0
2008-06-24 10:00:00,103.65,103.67,103.64,103.665,143700000.0
2008-06-24 10:01:00,103.66,103.67,103.64,103.65,123900000.0
2008-06-24 10:02:00,103.65,103.665,103.64,103.66,177200000.0
2008-06-24 10:03:00,103.66,103.68,103.65,103.68,79800000.0
2008-06-24 10:04:00,103.68,103.69,103.665,103.67,165400000.0
2008-06-24 10:05:00,103.67,103.68,103.625,103.625,122200000.0
2008-06-24 10:06:00,103.63,103.65,103.61,103.64,193600000.0
2008-06-24 10:07:00,103.64,103.66,103.615,103.65,124400000.0
2008-06-24 10:08:00,103.64,103.65,103.625,103.63,123400000.0
2008-06-24 10:09:00,103.64,103.65,103.62,103.63,132900000.0
2008-06-24 10:10:00,103.63,103.64,103.61,103.63,138300000.0
2008-06-24 10:11:00,103.63,103.65,103.63,103.64,119900000.0
2008-06-24 10:12:00,103.64,103.64,103.61,103.62,135100000.0
2008-06-24 10:13:00,103.62,103.635,103.62,103.625,104800000.0
2008-06-24 10:14:00,103.62,103.64,103.615,103.63,90200000.0
2008-06-24 10:15:00,103.64,103.65,103.62,103.64,75800000.0
2008-06-24 10:16:00,103.64,103.65,103.62,103.62,81300000.0
2008-06-24 10:17:00,103.62,103.63,103.61,103.62,103300000.0
2008-06-24 10:18:00,103.63,103.63,103.59,103.6,68200000.0
2008-06-24 10:19:00,103.6,103.6,103.56,103.59,200600000.0
2008-06-24 10:20:00,103.595,103.61,103.59,103.6,90100000.0
2008-06-24 10:21:00,103.59,103.62,103.59,103.6,91800000.0
2008-06-24 10:22:00,103.605,103.61,103.59,103.6,132200000.0
2008-06-24 10:23:00,103.6,103.625,103.6,103.61,112800000.0
2008-06-24 10:24:00,103.61,103.61,103.59,103.61,77800000.0
2008-06-24 10:25:00,103.61,103.61,103.565,103.59,234700000.0
2008-06-24 10:26:00,103.59,103.6,103.58,103.59,99600000.0
2008-06-24 10:27:00,103.59,103.59,103.58,103.59,94600000.0
2008-06-24 10:28:00,103.59,103.6,103.59,103.6,42000000.0
2008-06-24 10:29:00,103.59,103.6,103.575,103.6,97400000.0
2008-06-24 10:30:00,103.6,103.62,103.57,103.61,150200000.0
2008-06-24 10:31:00,103.61,103.62,103.595,103.62,235100000.0
2008-06-24 10:32:00,103.62,103.62,103.605,103.61,112100000.0
2008-06-24 10:33:00,103.61,103.61,103.61,103.61,66700000.0
2008-06-24 10:34:00,103.61,103.61,103.58,103.58,114000000.0
2008-06-24 10:35:00,103.58,103.61,103.58,103.59,87800000.0
2008-06-24 10:36:00,103.61,103.61,103.57,103.58,70400000.0
2008-06-24 10:37:00,103.58,103.585,103.57,103.57,147700000.0
2008-06-24 10:38:00,103.575,103.595,103.575,103.59,44700000.0
2008-06-24 10:39:00,103.595,103.61,103.585,103.6,50300000.0
2008-06-24 10:40:00,103.59,103.605,103.58,103.605,85900000.0
2008-06-24 10:41:00,103.6,103.62,103.59,103.615,117000000.0
2008-06-24 10:42:00,103.615,103.62,103.59,103.6,293000000.0
2008-06-24 10:43:00,103.6,103.63,103.58,103.63,183900000.0
2008-06-24 10:44:00,103.63,103.65,103.625,103.65,130200000.0
2008-06-24 10:45:00,103.65,103.67,103.65,103.65,187600000.0
2008-06-24 10:46:00,103.67,103.7,103.67,103.7,78900000.0
2008-06-24 10:47:00,103.7,103.7,103.675,103.685,115900000.0
2008-06-24 10:48:00,103.685,103.7,103.665,103.67,178700000.0
2008-06-24 10:49:00,103.67,103.685,103.665,103.67,202000000.0
2008-06-24 10:50:00,103.67,103.68,103.66,103.67,155300000.0
2008-06-24 10:51:00,103.67,103.7,103.67,103.69,37200000.0
2008-06-24 10:52:00,103.68,103.72,103.68,103.7,242800000.0
2008-06-24 10:53:00,103.7,103.72,103.68,103.68,152100000.0
2008-06-24 10:54:00,103.68,103.69,103.67,103.69,71400000.0
2008-06-24 10:55:00,103.69,103.7,103.68,103.7,125900000.0
2008-06-24 10:56:00,103.7,103.72,103.7,103.7,122400000.0
2008-06-24 10:57:00,103.7,103.7,103.665,103.68,168500000.0
2008-06-24 10:58:00,103.675,103.68,103.67,103.67,58300000.0
2008-06-24 10:59:00,103.67,103.69,103.67,103.68,124700000.0
2008-06-24 11:00:00,103.685,103.69,103.68,103.68,58400000.0
2008-06-24 11:01:00,103.68,103.69,103.675,103.68,41700000.0
2008-06-24 11:02:00,103.68,103.69,103.68,103.69,22000000.0
2008-06-24 11:03:00,103.685,103.7,103.68,103.7,46700000.0
2008-06-24 11:04:00,103.69,103.7,103.665,103.69,201500000.0
2008-06-24 11:05:00,103.69,103.7,103.67,103.67,116000000.0
2008-06-24 11:06:00,103.67,103.67,103.635,103.635,131200000.0
2008-06-24 11:07:00,103.635,103.65,103.63,103.64,145800000.0
2008-06-24 11:08:00,103.64,103.65,103.63,103.63,52500000.0
2008-06-24 11:09:00,103.63,103.65,103.63,103.65,71800000.0
2008-06-24 11:10:00,103.645,103.65,103.62,103.63,109400000.0
2008-06-24 11:11:00,103.63,103.65,103.61,103.62,155000000.0
2008-06-24 11:12:00,103.63,103.64,103.62,103.63,56700000.0
2008-06-24 11:13:00,103.62,103.63,103.61,103.62,48400000.0
2008-06-24 11:14:00,103.62,103.65,103.62,103.64,135400000.0
2008-06-24 11:15:00,103.625,103.655,103.625,103.65,70500000.0
2008-06-24 11:16:00,103.65,103.65,103.63,103.64,152600000.0
2008-06-24 11:17:00,103.64,103.66,103.625,103.63,173400000.0
2008-06-24 11:18:00,103.625,103.63,103.62,103.63,100500000.0
2008-06-24 11:19:00,103.63,103.65,103.62,103.64,159000000.0
2008-06-24 11:20:00,103.64,103.65,103.63,103.64,108300000.0
2008-06-24 11:21:00,103.645,103.68,103.645,103.67,158900000.0
2008-06-24 11:22:00,103.675,103.68,103.67,103.68,69000000.0
2008-06-24 11:23:00,103.68,103.69,103.68,103.69,37700000.0
2008-06-24 11:24:00,103.69,103.69,103.675,103.675,6000000.0
2008-06-24 11:25:00,103.68,103.7,103.67,103.69,102700000.0
2008-06-24 11:26:00,103.685,103.7,103.68,103.7,88200000.0
2008-06-24 11:27:00,103.695,103.72,103.69,103.71,195600000.0
2008-06-24 11:28:00,103.71,103.72,103.7,103.72,111500000.0
2008-06-24 11:29:00,103.72,103.72,103.68,103.69,124500000.0
2008-06-24 11:30:00,103.69,103.69,103.65,103.65,169500000.0
2008-06-24 11:31:00,103.65,103.67,103.64,103.645,225800000.0
2008-06-24 11:32:00,103.645,103.65,103.625,103.625,205300000.0
2008-06-24 11:33:00,103.63,103.645,103.62,103.62,142200000.0
2008-06-24 11:34:00,103.62,103.65,103.61,103.64,183400000.0
2008-06-24 11:35:00,103.64,103.67,103.625,103.65,181100000.0
2008-06-24 11:36:00,103.66,103.68,103.65,103.665,97800000.0
2008-06-24 11:37:00,103.67,103.69,103.65,103.69,177300000.0
2008-06-24 11:38:00,103.69,103.705,103.68,103.685,212600000.0
2008-06-24 11:39:00,103.68,103.695,103.675,103.695,133800000.0
2008-06-24 11:40:00,103.7,103.715,103.69,103.705,195200000.0
2008-06-24 11:41:00,103.71,103.75,103.69,103.735,239200000.0
2008-06-24 11:42:00,103.73,103.745,103.715,103.74,170400000.0
2008-06-24 11:43:00,103.74,103.8,103.73,103.77,241800000.0
2008-06-24 11:44:00,103.77,103.77,103.72,103.72,235400000.0
2008-06-24 11:45:00,103.72,103.74,103.705,103.74,177900000.0
2008-06-24 11:46:00,103.74,103.755,103.72,103.74,154800000.0
2008-06-24 11:47:00,103.74,103.745,103.715,103.74,158200000.0
2008-06-24 11:48:00,103.74,103.74,103.7,103.71,193700000.0
2008-06-24 11:49:00,103.715,103.74,103.71,103.71,198800000.0
2008-06-24 11:50:00,103.71,103.72,103.7,103.7,152000000.0
2008-06-24 11:51:00,103.71,103.73,103.695,103.73,119400000.0
2008-06-24 11:52:00,103.735,103.735,103.72,103.725,86700000.0
2008-06-24 11:53:00,103.72,103.73,103.67,103.67,151900000.0
2008-06-24 11:54:00,103.67,103.695,103.66,103.695,122300000.0
2008-06-24 11:55:00,103.7,103.705,103.685,103.7,114000000.0
2008-06-24 11:56:00,103.695,103.72,103.68,103.71,185300000.0
2008-06-24 11:57:00,103.71,103.71,103.655,103.655,223000000.0
2008-06-24 11:58:00,103.655,103.7,103.655,103.69,168400000.0
2008-06-24 11:59:00,103.695,103.7,103.69,103.69,82200000.0
2008-06-24 12:00:00,103.69,103.705,103.68,103.69,153600000.0
2008-06-24 12:01:00,103.69,103.71,103.69,103.71,112700000.0
2008-06-24 12:02:00,103.7,103.715,103.67,103.67,154600000.0
2008-06-24 12:03:00,103.67,103.69,103.655,103.685,120800000.0
2008-06-24 12:04:00,103.685,103.695,103.67,103.675,127200000.0
2008-06-24 12:05:00,103.67,103.73,103.66,103.715,167500000.0
2008-06-24 12:06:00,103.71,103.715,103.685,103.69,220200000.0
2008-06-24 12:07:00,103.69,103.72,103.69,103.7,200500000.0
2008-06-24 12:08:00,103.7,103.73,103.7,103.72,109500000.0
2008-06-24 12:09:00,103.72,103.735,103.705,103.72,130400000.0
2008-06-24 12:10:00,103.71,103.72,103.69,103.71,166500000.0
2008-06-24 12:11:00,103.705,103.74,103.705,103.74,124500000.0
2008-06-24 12:12:00,103.74,103.78,103.73,103.775,173400000.0
2008-06-24 12:13:00,103.78,103.81,103.77,103.77,149400000.0
2008-06-24 12:14:00,103.77,103.77,103.755,103.765,66300000.0
2008-06-24 12:15:00,103.765,103.765,103.75,103.76,101900000.0
2008-06-24 12:16:00,103.76,103.82,103.74,103.8,241000000.0
2008-06-24 12:17:00,103.8,103.81,103.745,103.755,243400000.0
2008-06-24 12:18:00,103.75,103.76,103.735,103.735,177300000.0
2008-06-24 12:19:00,103.74,103.755,103.735,103.75,99400000.0
2008-06-24 12:20:00,103.75,103.76,103.745,103.745,103100000.0
2008-06-24 12:21:00,103.74,103.76,103.74,103.745,137800000.0
2008-06-24 12:22:00,103.745,103.755,103.74,103.75,46900000.0
2008-06-24 12:23:00,103.75,103.75,103.73,103.74,80900000.0
2008-06-24 12:24:00,103.74,103.74,103.73,103.735,59500000.0
2008-06-24 12:25:00,103.735,103.755,103.73,103.745,112700000.0
2008-06-24 12:26:00,103.745,103.745,103.72,103.725,64800000.0
2008-06-24 12:27:00,103.73,103.735,103.705,103.705,87500000.0
2008-06-24 12:28:00,103.705,103.71,103.68,103.68,93500000.0
2008-06-24 12:29:00,103.68,103.69,103.66,103.675,135300000.0
2008-06-24 12:30:00,103.67,103.685,103.655,103.655,134200000.0
2008-06-24 12:31:00,103.65,103.68,103.64,103.65,133100000.0
2008-06-24 12:32:00,103.65,103.66,103.645,103.645,160500000.0
2008-06-24 12:33:00,103.655,103.665,103.635,103.66,156200000.0
2008-06-24 12:34:00,103.655,103.67,103.65,103.67,41200000.0
2008-06-24 12:35:00,103.66,103.685,103.66,103.685,148500000.0
2008-06-24 12:36:00,103.68,103.7,103.675,103.7,148700000.0
2008-06-24 12:37:00,103.695,103.7,103.675,103.69,128100000.0
2008-06-24 12:38:00,103.69,103.705,103.68,103.7,173200000.0
2008-06-24 12:39:00,103.69,103.7,103.665,103.67,118200000.0
2008-06-24 12:40:00,103.665,103.675,103.645,103.65,116000000.0
2008-06-24 12:41:00,103.655,103.665,103.65,103.65,142400000.0
2008-06-24 12:42:00,103.65,103.72,103.635,103.71,232400000.0
2008-06-24 12:43:00,103.71,103.725,103.7,103.71,155200000.0
2008-06-24 12:44:00,103.71,103.715,103.69,103.715,99200000.0
2008-06-24 12:45:00,103.705,103.715,103.685,103.685,90100000.0
2008-06-24 12:46:00,103.685,103.75,103.685,103.745,135600000.0
2008-06-24 12:47:00,103.74,103.76,103.74,103.75,121500000.0
2008-06-24 12:48:00,103.76,103.76,103.71,103.715,112500000.0
2008-06-24 12:49:00,103.715,103.715,103.69,103.7,127800000.0
2008-06-24 12:50:00,103.7,103.73,103.7,103.73,142000000.0
2008-06-24 12:51:00,103.73,103.78,103.72,103.78,172100000.0
2008-06-24 12:52:00,103.785,103.815,103.775,103.795,281700000.0
2008-06-24 12:53:00,103.795,103.795,103.745,103.745,322600000.0
2008-06-24 12:54:00,103.75,103.755,103.74,103.74,229700000.0
2008-06-24 12:55:00,103.74,103.74,103.715,103.73,138200000.0
2008-06-24 12:56:00,103.73,103.75,103.73,103.74,127200000.0
2008-06-24 12:57:00,103.735,103.745,103.735,103.74,33000000.0
2008-06-24 12:58:00,103.74,103.745,103.735,103.74,65600000.0
2008-06-24 12:59:00,103.735,103.76,103.735,103.75,291600000.0
2008-06-24 13:00:00,103.75,103.76,103.73,103.74,76700000.0
2008-06-24 13:01:00,103.735,103.755,103.72,103.74,152100000.0
2008-06-24 13:02:00,103.74,103.76,103.735,103.75,93800000.0
2008-06-24 13:03:00,103.755,103.755,103.74,103.74,51500000.0
2008-06-24 13:04:00,103.74,103.755,103.735,103.75,157800000.0
2008-06-24 13:05:00,103.74,103.78,103.74,103.78,101000000.0
2008-06-24 13:06:00,103.78,103.78,103.76,103.76,57000000.0
2008-06-24 13:07:00,103.76,103.765,103.755,103.76,85400000.0
2008-06-24 13:08:00,103.76,103.76,103.71,103.71,88900000.0
2008-06-24 13:09:00,103.71,103.725,103.695,103.705,136400000.0
2008-06-24 13:10:00,103.705,103.715,103.685,103.69,128600000.0
2008-06-24 13:11:00,103.685,103.685,103.68,103.68,41300000.0
2008-06-24 13:12:00,103.685,103.695,103.68,103.69,55200000.0
2008-06-24 13:13:00,103.69,103.7,103.69,103.69,73100000.0
2008-06-24 13:14:00,103.69,103.69,103.66,103.68,291300000.0
2008-06-24 13:15:00,103.68,103.685,103.67,103.68,161400000.0
2008-06-24 13:16:00,103.68,103.69,103.655,103.675,215300000.0
2008-06-24 13:17:00,103.68,103.71,103.675,103.69,149000000.0
2008-06-24 13:18:00,103.7,103.7,103.68,103.69,54800000.0
2008-06-24 13:19:00,103.69,103.71,103.69,103.71,70800000.0
2008-06-24 13:20:00,103.71,103.72,103.71,103.72,39300000.0
2008-06-24 13:21:00,103.72,103.77,103.71,103.75,98800000.0
2008-06-24 13:22:00,103.75,103.76,103.73,103.75,173800000.0
2008-06-24 13:23:00,103.745,103.77,103.73,103.74,137900000.0
2008-06-24 13:24:00,103.74,103.74,103.705,103.71,138400000.0
2008-06-24 13:25:00,103.715,103.725,103.695,103.715,137800000.0
2008-06-24 13:26:00,103.71,103.72,103.705,103.72,77900000.0
2008-06-24 13:27:00,103.73,103.73,103.7,103.73,146800000.0
2008-06-24 13:28:00,103.73,103.74,103.7,103.7,106000000.0
2008-06-24 13:29:00,103.7,103.72,103.69,103.72,119900000.0
2008-06-24 13:30:00,103.725,103.75,103.715,103.72,185600000.0
2008-06-24 13:31:00,103.715,103.725,103.7,103.71,93600000.0
2008-06-24 13:32:00,103.71,103.71,103.7,103.71,41400000.0
2008-06-24 13:33:00,103.71,103.72,103.7,103.71,90500000.0
2008-06-24 13:34:00,103.705,103.715,103.69,103.715,146800000.0
2008-06-24 13:35:00,103.71,103.74,103.71,103.71,98800000.0
2008-06-24 13:36:00,103.705,103.715,103.695,103.705,89500000.0
2008-06-24 13:37:00,103.7,103.705,103.695,103.7,96100000.0
2008-06-24 13:38:00,103.705,103.72,103.69,103.7,176600000.0
2008-06-24 13:39:00,103.7,103.71,103.7,103.7,82900000.0
2008-06-24 13:40:00,103.7,103.71,103.66,103.67,135300000.0
2008-06-24 13:41:00,103.67,103.67,103.65,103.67,80100000.0
2008-06-24 13:42:00,103.67,103.7,103.67,103.67,84300000.0
2008-06-24 13:43:00,103.67,103.7,103.665,103.69,105600000.0
2008-06-24 13:44:00,103.695,103.7,103.68,103.69,72000000.0
2008-06-24 13:45:00,103.69,103.71,103.68,103.695,70300000.0
2008-06-24 13:46:00,103.7,103.74,103.7,103.735,69900000.0
2008-06-24 13:47:00,103.73,103.74,103.71,103.72,67100000.0
2008-06-24 13:48:00,103.715,103.715,103.7,103.7,67100000.0
2008-06-24 13:49:00,103.705,103.71,103.69,103.705,157500000.0
2008-06-24 13:50:00,103.7,103.71,103.68,103.685,118500000.0
2008-06-24 13:51:00,103.685,103.7,103.67,103.67,100500000.0
2008-06-24 13:52:00,103.67,103.68,103.665,103.67,165200000.0
2008-06-24 13:53:00,103.67,103.68,103.665,103.67,108700000.0
2008-06-24 13:54:00,103.67,103.67,103.65,103.66,98300000.0
2008-06-24 13:55:00,103.66,103.69,103.66,103.675,109500000.0
2008-06-24 13:56:00,103.67,103.68,103.67,103.68,41100000.0
2008-06-24 13:57:00,103.67,103.685,103.66,103.685,37900000.0
2008-06-24 13:58:00,103.685,103.75,103.685,103.735,175300000.0
2008-06-24 13:59:00,103.74,103.76,103.735,103.755,158900000.0
2008-06-24 14:00:00,103.755,103.79,103.74,103.76,221800000.0
2008-06-24 14:01:00,103.76,103.78,103.75,103.775,199300000.0
2008-06-24 14:02:00,103.775,103.79,103.745,103.75,124900000.0
2008-06-24 14:03:00,103.75,103.78,103.74,103.77,139600000.0
2008-06-24 14:04:00,103.775,103.785,103.76,103.775,144100000.0
2008-06-24 14:05:00,103.775,103.81,103.775,103.805,139600000.0
2008-06-24 14:06:00,103.81,103.82,103.795,103.81,138400000.0
2008-06-24 14:07:00,103.805,103.82,103.785,103.8,114700000.0
2008-06-24 14:08:00,103.8,103.81,103.795,103.81,86100000.0
2008-06-24 14:09:00,103.81,103.81,103.8,103.805,103200000.0
2008-06-24 14:10:00,103.805,103.82,103.785,103.82,176100000.0
2008-06-24 14:11:00,103.82,103.825,103.8,103.815,181300000.0
2008-06-24 14:12:00,103.81,103.82,103.805,103.81,92900000.0
2008-06-24 14:13:00,103.81,103.81,103.795,103.81,121700000.0
2008-06-24 14:14:00,103.81,103.81,103.775,103.775,162700000.0
2008-06-24 14:15:00,103.78,103.795,103.78,103.78,123300000.0
2008-06-24 14:16:00,103.785,103.79,103.78,103.79,98600000.0
2008-06-24 14:17:00,103.785,103.79,103.775,103.78,112100000.0
2008-06-24 14:18:00,103.78,103.78,103.77,103.775,106200000.0
2008-06-24 14:19:00,103.775,103.78,103.765,103.78,156100000.0
2008-06-24 14:20:00,103.78,103.785,103.765,103.775,154800000.0
2008-06-24 14:21:00,103.775,103.8,103.77,103.775,207700000.0
2008-06-24 14:22:00,103.775,103.785,103.765,103.775,250600000.0
2008-06-24 14:23:00,103.77,103.77,103.76,103.765,147800000.0
2008-06-24 14:24:00,103.765,103.78,103.75,103.75,248700000.0
2008-06-24 14:25:00,103.745,103.76,103.74,103.76,228800000.0
2008-06-24 14:26:00,103.755,103.77,103.75,103.76,193200000.0
2008-06-24 14:27:00,103.765,103.78,103.76,103.765,101800000.0
2008-06-24 14:28:00,103.765,103.785,103.76,103.775,104100000.0
2008-06-24 14:29:00,103.77,103.81,103.765,103.81,196200000.0
2008-06-24 14:30:00,103.81,103.84,103.81,103.82,249800000.0
2008-06-24 14:31:00,103.825,103.84,103.82,103.835,132200000.0
2008-06-24 14:32:00,103.83,103.845,103.815,103.835,230500000.0
2008-06-24 14:33:00,103.84,103.845,103.82,103.825,129100000.0
2008-06-24 14:34:00,103.825,103.84,103.82,103.825,109600000.0
2008-06-24 14:35:00,103.83,103.83,103.805,103.81,150600000.0
2008-06-24 14:36:00,103.81,103.825,103.8,103.805,113000000.0
2008-06-24 14:37:00,103.805,103.825,103.8,103.81,197500000.0
2008-06-24 14:38:00,103.81,103.87,103.805,103.85,204400000.0
2008-06-24 14:39:00,103.845,103.87,103.84,103.86,133500000.0
2008-06-24 14:40:00,103.86,103.86,103.82,103.835,221500000.0
2008-06-24 14:41:00,103.83,103.835,103.815,103.815,127500000.0
2008-06-24 14:42:00,103.815,103.83,103.81,103.83,154400000.0
2008-06-24 14:43:00,103.83,103.845,103.83,103.84,219800000.0
2008-06-24 14:44:00,103.845,103.85,103.81,103.82,248600000.0
2008-06-24 14:45:00,103.82,103.83,103.8,103.805,214300000.0
2008-06-24 14:46:00,103.8,103.805,103.765,103.765,220500000.0
2008-06-24 14:47:00,103.765,103.775,103.76,103.765,291700000.0
2008-06-24 14:48:00,103.765,103.795,103.76,103.79,262800000.0
2008-06-24 14:49:00,103.79,103.805,103.78,103.8,107900000.0
2008-06-24 14:50:00,103.8,103.8,103.78,103.8,125500000.0
2008-06-24 14:51:00,103.8,103.8,103.78,103.79,146900000.0
2008-06-24 14:52:00,103.79,103.81,103.79,103.8,73600000.0
2008-06-24 14:53:00,103.8,103.81,103.8,103.81,83100000.0
2008-06-24 14:54:00,103.81,103.83,103.795,103.8,220500000.0
2008-06-24 14:55:00,103.8,103.81,103.78,103.79,181200000.0
2008-06-24 14:56:00,103.79,103.8,103.765,103.8,250700000.0
2008-06-24 14:57:00,103.795,103.805,103.77,103.77,233600000.0
2008-06-24 14:58:00,103.77,103.79,103.76,103.785,174400000.0
2008-06-24 14:59:00,103.79,103.82,103.78,103.81,118900000.0
2008-06-24 15:00:00,103.81,103.84,103.775,103.835,260500000.0
2008-06-24 15:01:00,103.83,103.84,103.775,103.78,316600000.0
2008-06-24 15:02:00,103.78,103.8,103.765,103.775,266500000.0
2008-06-24 15:03:00,103.77,103.79,103.77,103.775,226600000.0
2008-06-24 15:04:00,103.775,103.79,103.765,103.765,193400000.0
2008-06-24 15:05:00,103.765,103.79,103.755,103.765,237800000.0
2008-06-24 15:06:00,103.76,103.78,103.76,103.775,216600000.0
2008-06-24 15:07:00,103.775,103.79,103.755,103.785,259300000.0
2008-06-24 15:08:00,103.78,103.8,103.77,103.775,140300000.0
2008-06-24 15:09:00,103.775,103.785,103.77,103.78,132900000.0
2008-06-24 15:10:00,103.78,103.78,103.76,103.775,248600000.0
2008-06-24 15:11:00,103.78,103.785,103.765,103.775,251100000.0
2008-06-24 15:12:00,103.77,103.79,103.77,103.785,181900000.0
2008-06-24 15:13:00,103.79,103.8,103.77,103.775,230400000.0
2008-06-24 15:14:00,103.775,103.79,103.765,103.765,195700000.0
2008-06-24 15:15:00,103.765,103.78,103.75,103.75,234900000.0
2008-06-24 15:16:00,103.75,103.75,103.74,103.74,190600000.0
2008-06-24 15:17:00,103.74,103.76,103.7,103.71,290100000.0
2008-06-24 15:18:00,103.715,103.73,103.7,103.71,259900000.0
2008-06-24 15:19:00,103.715,103.735,103.71,103.71,143600000.0
2008-06-24 15:20:00,103.71,103.72,103.71,103.72,104300000.0
2008-06-24 15:21:00,103.72,103.73,103.715,103.715,106700000.0
2008-06-24 15:22:00,103.715,103.72,103.68,103.685,213600000.0
2008-06-24 15:23:00,103.685,103.7,103.68,103.69,167300000.0
2008-06-24 15:24:00,103.69,103.705,103.685,103.69,272500000.0
2008-06-24 15:25:00,103.69,103.72,103.69,103.705,219500000.0
2008-06-24 15:26:00,103.71,103.72,103.7,103.705,193300000.0
2008-06-24 15:27:00,103.71,103.715,103.695,103.7,194700000.0
2008-06-24 15:28:00,103.705,103.715,103.695,103.7,189800000.0
2008-06-24 15:29:00,103.7,103.72,103.7,103.705,150400000.0
2008-06-24 15:30:00,103.705,103.72,103.685,103.69,197200000.0
2008-06-24 15:31:00,103.69,103.7,103.675,103.7,145800000.0
2008-06-24 15:32:00,103.7,103.72,103.685,103.715,96500000.0
2008-06-24 15:33:00,103.71,103.725,103.7,103.715,68800000.0
2008-06-24 15:34:00,103.72,103.725,103.695,103.71,64500000.0
2008-06-24 15:35:00,103.715,103.715,103.69,103.69,81800000.0
2008-06-24 15:36:00,103.695,103.695,103.675,103.685,104700000.0
2008-06-24 15:37:00,103.68,103.69,103.665,103.68,117300000.0
2008-06-24 15:38:00,103.675,103.68,103.665,103.68,94700000.0
2008-06-24 15:39:00,103.67,103.7,103.67,103.69,136900000.0
2008-06-24 15:40:00,103.69,103.7,103.675,103.685,139000000.0
2008-06-24 15:41:00,103.68,103.715,103.67,103.715,74500000.0
2008-06-24 15:42:00,103.71,103.71,103.665,103.675,142200000.0
2008-06-24 15:43:00,103.675,103.7,103.675,103.69,118800000.0
2008-06-24 15:44:00,103.685,103.725,103.685,103.715,124100000.0
2008-06-24 15:45:00,103.72,103.725,103.695,103.71,114000000.0
2008-06-24 15:46:00,103.71,103.73,103.7,103.725,94400000.0
2008-06-24 15:47:00,103.73,103.74,103.7,103.715,107300000.0
2008-06-24 15:48:00,103.715,103.72,103.705,103.715,168000000.0
2008-06-24 15:49:00,103.71,103.72,103.7,103.7,102100000.0
2008-06-24 15:50:00,103.7,103.715,103.695,103.71,232700000.0
2008-06-24 15:51:00,103.71,103.715,103.69,103.69,193100000.0
2008-06-24 15:52:00,103.69,103.7,103.68,103.7,143800000.0
2008-06-24 15:53:00,103.7,103.72,103.69,103.7,163900000.0
2008-06-24 15:54:00,103.7,103.71,103.685,103.695,147200000.0
2008-06-24 15:55:00,103.7,103.71,103.685,103.705,170000000.0
2008-06-24 15:56:00,103.705,103.72,103.7,103.71,119800000.0
2008-06-24 15:57:00,103.705,103.715,103.7,103.715,63600000.0
2008-06-24 15:58:00,103.715,103.725,103.7,103.72,196900000.0
2008-06-24 15:59:00,103.705,103.72,103.68,103.695,154200000.0
2008-06-24 16:00:00,103.68,103.73,103.64,103.69,322000000.0
2008-06-24 16:01:00,103.685,103.73,103.68,103.7,281200000.0
2008-06-24 16:02:00,103.705,103.71,103.65,103.705,246400000.0
2008-06-24 16:03:00,103.71,103.735,103.64,103.65,312800000.0
2008-06-24 16:04:00,103.655,103.685,103.635,103.68,229000000.0
2008-06-24 16:05:00,103.68,103.7,103.675,103.68,182500000.0
2008-06-24 16:06:00,103.68,103.69,103.645,103.68,165600000.0
2008-06-24 16:07:00,103.685,103.685,103.64,103.64,60400000.0
2008-06-24 16:08:00,103.64,103.68,103.605,103.605,270700000.0
2008-06-24 16:09:00,103.605,103.64,103.6,103.63,209600000.0
2008-06-24 16:10:00,103.63,103.64,103.605,103.635,205100000.0
2008-06-24 16:11:00,103.63,103.67,103.625,103.67,216400000.0
2008-06-24 16:12:00,103.66,103.705,103.66,103.7,237300000.0
2008-06-24 16:13:00,103.695,103.735,103.69,103.735,220300000.0
2008-06-24 16:14:00,103.74,103.74,103.705,103.715,221700000.0
2008-06-24 16:15:00,103.715,103.75,103.69,103.73,272500000.0
2008-06-24 16:16:00,103.73,103.75,103.685,103.685,273600000.0
2008-06-24 16:17:00,103.7,103.73,103.695,103.71,182600000.0
2008-06-24 16:18:00,103.705,103.735,103.7,103.725,244900000.0
2008-06-24 16:19:00,103.73,103.75,103.715,103.74,235900000.0
2008-06-24 16:20:00,103.74,103.74,103.705,103.74,155200000.0
2008-06-24 16:21:00,103.74,103.74,103.69,103.695,239800000.0
2008-06-24 16:22:00,103.695,103.72,103.69,103.71,249300000.0
2008-06-24 16:23:00,103.71,103.735,103.695,103.72,162300000.0
2008-06-24 16:24:00,103.725,103.725,103.7,103.705,204200000.0
2008-06-24 16:25:00,103.705,103.725,103.695,103.7,270800000.0
2008-06-24 16:26:00,103.7,103.71,103.66,103.675,354800000.0
2008-06-24 16:27:00,103.675,103.705,103.67,103.705,282200000.0
2008-06-24 16:28:00,103.7,103.71,103.69,103.7,256000000.0
2008-06-24 16:29:00,103.7,103.7,103.68,103.7,144700000.0
2008-06-24 16:30:00,103.695,103.715,103.68,103.7,194800000.0
2008-06-24 16:31:00,103.71,103.74,103.71,103.725,281900000.0
2008-06-24 16:32:00,103.73,103.75,103.72,103.73,200200000.0
2008-06-24 16:33:00,103.73,103.76,103.715,103.75,235200000.0
2008-06-24 16:34:00,103.745,103.755,103.735,103.755,136100000.0
2008-06-24 16:35:00,103.75,103.765,103.73,103.755,230200000.0
2008-06-24 16:36:00,103.75,103.75,103.72,103.745,216400000.0
2008-06-24 16:37:00,103.74,103.77,103.735,103.77,163000000.0
2008-06-24 16:38:00,103.77,103.775,103.745,103.755,252900000.0
2008-06-24 16:39:00,103.76,103.785,103.76,103.78,134800000.0
2008-06-24 16:40:00,103.775,103.785,103.76,103.785,86900000.0
2008-06-24 16:41:00,103.785,103.805,103.765,103.785,205700000.0
2008-06-24 16:42:00,103.785,103.805,103.78,103.79,194400000.0
2008-06-24 16:43:00,103.795,103.805,103.78,103.785,199200000.0
2008-06-24 16:44:00,103.785,103.795,103.775,103.785,129900000.0
2008-06-24 16:45:00,103.785,103.79,103.75,103.75,288000000.0
2008-06-24 16:46:00,103.755,103.77,103.74,103.74,241500000.0
2008-06-24 16:47:00,103.74,103.77,103.73,103.75,225200000.0
2008-06-24 16:48:00,103.755,103.76,103.72,103.725,183700000.0
2008-06-24 16:49:00,103.725,103.73,103.705,103.72,230400000.0
2008-06-24 16:50:00,103.72,103.74,103.695,103.705,159100000.0
2008-06-24 16:51:00,103.705,103.71,103.69,103.71,242600000.0
2008-06-24 16:52:00,103.71,103.735,103.7,103.73,270600000.0
2008-06-24 16:53:00,103.735,103.755,103.73,103.73,221900000.0
2008-06-24 16:54:00,103.73,103.74,103.7,103.72,228000000.0
2008-06-24 16:55:00,103.72,103.73,103.7,103.72,286900000.0
2008-06-24 16:56:00,103.715,103.755,103.705,103.715,308100000.0
2008-06-24 16:57:00,103.715,103.745,103.7,103.73,327300000.0
2008-06-24 16:58:00,103.73,103.74,103.72,103.735,207100000.0
2008-06-24 16:59:00,103.735,103.755,103.715,103.73,334600000.0
2008-06-24 17:00:00,103.73,103.735,103.7,103.73,369700000.0
2008-06-24 17:01:00,103.73,103.75,103.715,103.74,222800000.0
2008-06-24 17:02:00,103.74,103.76,103.72,103.73,282800000.0
2008-06-24 17:03:00,103.73,103.755,103.73,103.74,220400000.0
2008-06-24 17:04:00,103.74,103.775,103.73,103.75,318000000.0
2008-06-24 17:05:00,103.74,103.765,103.735,103.75,213500000.0
2008-06-24 17:06:00,103.75,103.79,103.75,103.77,368600000.0
2008-06-24 17:07:00,103.77,103.78,103.76,103.77,323400000.0
2008-06-24 17:08:00,103.78,103.785,103.76,103.77,271200000.0
2008-06-24 17:09:00,103.77,103.78,103.765,103.765,244500000.0
2008-06-24 17:10:00,103.765,103.775,103.75,103.765,264400000.0
2008-06-24 17:11:00,103.765,103.79,103.74,103.74,324700000.0
2008-06-24 17:12:00,103.73,103.73,103.7,103.71,329400000.0
2008-06-24 17:13:00,103.72,103.745,103.715,103.735,259300000.0
2008-06-24 17:14:00,103.74,103.745,103.72,103.72,369300000.0
2008-06-24 17:15:00,103.72,103.735,103.685,103.7,391600000.0
2008-06-24 17:16:00,103.685,103.72,103.685,103.715,446400000.0
2008-06-24 17:17:00,103.71,103.725,103.69,103.69,307400000.0
2008-06-24 17:18:00,103.69,103.72,103.69,103.7,199700000.0
2008-06-24 17:19:00,103.7,103.72,103.69,103.715,263400000.0
2008-06-24 17:20:00,103.715,103.74,103.71,103.735,229400000.0
2008-06-24 17:21:00,103.735,103.75,103.73,103.75,183000000.0
2008-06-24 17:22:00,103.74,103.77,103.73,103.76,258900000.0
2008-06-24 17:23:00,103.755,103.76,103.745,103.755,176700000.0
2008-06-24 17:24:00,103.76,103.775,103.745,103.75,232100000.0
2008-06-24 17:25:00,103.755,103.755,103.73,103.74,128000000.0
2008-06-24 17:26:00,103.74,103.765,103.74,103.765,122800000.0
2008-06-24 17:27:00,103.77,103.77,103.745,103.755,145800000.0
2008-06-24 17:28:00,103.75,103.775,103.75,103.765,196200000.0
2008-06-24 17:29:00,103.76,103.77,103.74,103.75,109300000.0
2008-06-24 17:30:00,103.745,103.75,103.69,103.7,466500000.0
2008-06-24 17:31:00,103.7,103.73,103.7,103.725,219400000.0
2008-06-24 17:32:00,103.72,103.73,103.695,103.695,210300000.0
2008-06-24 17:33:00,103.695,103.73,103.695,103.72,176900000.0
2008-06-24 17:34:00,103.72,103.74,103.715,103.73,103300000.0
2008-06-24 17:35:00,103.735,103.765,103.72,103.765,175500000.0
2008-06-24 17:36:00,103.765,103.765,103.745,103.745,198900000.0
2008-06-24 17:37:00,103.745,103.755,103.72,103.73,195300000.0
2008-06-24 17:38:00,103.73,103.75,103.71,103.715,184100000.0
2008-06-24 17:39:00,103.715,103.75,103.715,103.75,152900000.0
2008-06-24 17:40:00,103.745,103.765,103.74,103.755,198200000.0
2008-06-24 17:41:00,103.75,103.775,103.75,103.765,193400000.0
2008-06-24 17:42:00,103.765,103.775,103.76,103.77,179200000.0
2008-06-24 17:43:00,103.775,103.78,103.76,103.77,212400000.0
2008-06-24 17:44:00,103.77,103.775,103.74,103.76,142500000.0
2008-06-24 17:45:00,103.76,103.76,103.71,103.73,126800000.0
2008-06-24 17:46:00,103.73,103.73,103.7,103.73,276500000.0
2008-06-24 17:47:00,103.715,103.73,103.715,103.725,40300000.0
2008-06-24 17:48:00,103.73,103.735,103.72,103.73,112800000.0
2008-06-24 17:49:00,103.73,103.745,103.725,103.74,131300000.0
2008-06-24 17:50:00,103.735,103.745,103.72,103.72,144600000.0
2008-06-24 17:51:00,103.72,103.735,103.71,103.715,169400000.0
2008-06-24 17:52:00,103.715,103.725,103.71,103.71,144500000.0
2008-06-24 17:53:00,103.71,103.73,103.7,103.73,254600000.0
2008-06-24 17:54:00,103.725,103.74,103.705,103.73,198300000.0
2008-06-24 17:55:00,103.73,103.735,103.72,103.73,95100000.0
2008-06-24 17:56:00,103.74,103.755,103.725,103.745,277200000.0
2008-06-24 17:57:00,103.74,103.75,103.73,103.745,166600000.0
2008-06-24 17:58:00,103.75,103.75,103.735,103.74,119000000.0
2008-06-24 17:59:00,103.75,103.76,103.745,103.76,212900000.0
2008-06-24 18:00:00,103.76,103.78,103.75,103.76,97100000.0
2008-06-24 18:01:00,103.76,103.78,103.745,103.77,132100000.0
2008-06-24 18:02:00,103.77,103.82,103.75,103.81,162200000.0
2008-06-24 18:03:00,103.82,103.82,103.79,103.815,273700000.0
2008-06-24 18:04:00,103.81,103.82,103.795,103.82,232400000.0
2008-06-24 18:05:00,103.82,103.82,103.78,103.8,178700000.0
2008-06-24 18:06:00,103.8,103.81,103.79,103.8,114100000.0
2008-06-24 18:07:00,103.8,103.89,103.8,103.865,249300000.0
2008-06-24 18:08:00,103.865,103.87,103.845,103.87,244100000.0
2008-06-24 18:09:00,103.87,103.87,103.85,103.86,200700000.0
2008-06-24 18:10:00,103.865,103.865,103.815,103.825,203900000.0
2008-06-24 18:11:00,103.825,103.84,103.82,103.835,140100000.0
2008-06-24 18:12:00,103.83,103.86,103.83,103.85,93600000.0
2008-06-24 18:13:00,103.86,103.89,103.85,103.85,171900000.0
2008-06-24 18:14:00,103.855,103.855,103.825,103.83,263700000.0
2008-06-24 18:15:00,103.83,103.83,103.79,103.8,175800000.0
2008-06-24 18:16:00,103.8,103.84,103.8,103.815,176400000.0
2008-06-24 18:17:00,103.82,103.84,103.82,103.835,93100000.0
2008-06-24 18:18:00,103.83,103.85,103.81,103.82,204500000.0
2008-06-24 18:19:00,103.82,103.86,103.81,103.86,96600000.0
2008-06-24 18:20:00,103.86,103.86,103.785,103.81,164300000.0
2008-06-24 18:21:00,103.81,103.83,103.8,103.83,117600000.0
2008-06-24 18:22:00,103.815,103.82,103.8,103.8,98200000.0
2008-06-24 18:23:00,103.8,103.825,103.8,103.82,80300000.0
2008-06-24 18:24:00,103.825,103.83,103.795,103.805,150400000.0
2008-06-24 18:25:00,103.81,103.825,103.805,103.81,78000000.0
2008-06-24 18:26:00,103.815,103.82,103.805,103.82,209200000.0
2008-06-24 18:27:00,103.815,103.84,103.81,103.815,135500000.0
2008-06-24 18:28:00,103.81,103.84,103.81,103.83,156800000.0
2008-06-24 18:29:00,103.83,103.86,103.82,103.85,90100000.0
2008-06-24 18:30:00,103.85,103.85,103.81,103.83,130100000.0
2008-06-24 18:31:00,103.84,103.86,103.82,103.82,98800000.0
2008-06-24 18:32:00,103.82,103.82,103.78,103.815,124600000.0
2008-06-24 18:33:00,103.82,103.84,103.815,103.83,85600000.0
2008-06-24 18:34:00,103.83,103.855,103.82,103.82,180300000.0
2008-06-24 18:35:00,103.82,103.83,103.795,103.81,184000000.0
2008-06-24 18:36:00,103.815,103.825,103.805,103.82,47500000.0
2008-06-24 18:37:00,103.815,103.82,103.795,103.81,367600000.0
2008-06-24 18:38:00,103.81,103.82,103.78,103.78,211300000.0
2008-06-24 18:39:00,103.78,103.805,103.775,103.785,146800000.0
2008-06-24 18:40:00,103.785,103.79,103.775,103.79,144900000.0
2008-06-24 18:41:00,103.785,103.785,103.77,103.78,47900000.0
2008-06-24 18:42:00,103.785,103.8,103.785,103.79,58300000.0
2008-06-24 18:43:00,103.785,103.795,103.77,103.78,114000000.0
2008-06-24 18:44:00,103.77,103.78,103.755,103.78,135200000.0
2008-06-24 18:45:00,103.78,103.795,103.78,103.79,38800000.0
2008-06-24 18:46:00,103.795,103.8,103.78,103.78,54500000.0
2008-06-24 18:47:00,103.775,103.78,103.755,103.77,44500000.0
2008-06-24 18:48:00,103.775,103.785,103.765,103.765,80200000.0
2008-06-24 18:49:00,103.765,103.775,103.76,103.76,56600000.0
2008-06-24 18:50:00,103.765,103.8,103.765,103.79,143300000.0
2008-06-24 18:51:00,103.8,103.81,103.79,103.8,143400000.0
2008-06-24 18:52:00,103.8,103.81,103.79,103.805,78400000.0
2008-06-24 18:53:00,103.8,103.81,103.79,103.795,82500000.0
2008-06-24 18:54:00,103.79,103.795,103.77,103.77,125800000.0
2008-06-24 18:55:00,103.77,103.775,103.77,103.775,27800000.0
2008-06-24 18:56:00,103.77,103.78,103.77,103.77,62500000.0
2008-06-24 18:57:00,103.755,103.77,103.75,103.76,136300000.0
2008-06-24 18:58:00,103.77,103.79,103.76,103.77,93600000.0
2008-06-24 18:59:00,103.77,103.81,103.77,103.8,68000000.0
2008-06-24 19:00:00,103.8,103.81,103.77,103.78,61300000.0
2008-06-24 19:01:00,103.78,103.78,103.74,103.74,184300000.0
2008-06-24 19:02:00,103.74,103.77,103.74,103.77,124600000.0
2008-06-24 19:03:00,103.76,103.775,103.75,103.765,63600000.0
2008-06-24 19:04:00,103.765,103.79,103.765,103.78,86800000.0
2008-06-24 19:05:00,103.78,103.785,103.74,103.745,118100000.0
2008-06-24 19:06:00,103.745,103.76,103.735,103.76,159700000.0
2008-06-24 19:07:00,103.76,103.77,103.75,103.77,58300000.0
2008-06-24 19:08:00,103.77,103.78,103.75,103.77,120300000.0
2008-06-24 19:09:00,103.76,103.76,103.73,103.75,254100000.0
2008-06-24 19:10:00,103.745,103.755,103.735,103.735,206400000.0
2008-06-24 19:11:00,103.735,103.76,103.72,103.755,231000000.0
2008-06-24 19:12:00,103.755,103.76,103.73,103.74,307300000.0
2008-06-24 19:13:00,103.735,103.735,103.7,103.7,390200000.0
2008-06-24 19:14:00,103.7,103.71,103.675,103.68,275900000.0
2008-06-24 19:15:00,103.69,103.7,103.67,103.7,224000000.0
2008-06-24 19:16:00,103.7,103.705,103.69,103.705,148000000.0
2008-06-24 19:17:00,103.7,103.73,103.7,103.725,103400000.0
2008-06-24 19:18:00,103.725,103.73,103.695,103.7,131100000.0
2008-06-24 19:19:00,103.7,103.72,103.695,103.715,134200000.0
2008-06-24 19:20:00,103.715,103.72,103.705,103.71,60600000.0
2008-06-24 19:21:00,103.715,103.72,103.7,103.71,143800000.0
2008-06-24 19:22:00,103.71,103.71,103.69,103.7,281200000.0
2008-06-24 19:23:00,103.7,103.71,103.69,103.705,161000000.0
2008-06-24 19:24:00,103.705,103.72,103.7,103.71,124400000.0
2008-06-24 19:25:00,103.71,103.72,103.705,103.72,38800000.0
2008-06-24 19:26:00,103.715,103.715,103.7,103.705,205700000.0
2008-06-24 19:27:00,103.705,103.705,103.685,103.695,122000000.0
2008-06-24 19:28:00,103.695,103.7,103.69,103.69,126500000.0
2008-06-24 19:29:00,103.69,103.7,103.68,103.68,279000000.0
2008-06-24 19:30:00,103.685,103.7,103.68,103.7,78000000.0
2008-06-24 19:31:00,103.7,103.71,103.68,103.705,107800000.0
2008-06-24 19:32:00,103.705,103.715,103.68,103.69,59000000.0
2008-06-24 19:33:00,103.69,103.71,103.68,103.7,110600000.0
2008-06-24 19:34:00,103.695,103.715,103.69,103.7,165200000.0
2008-06-24 19:35:00,103.7,103.725,103.69,103.705,220000000.0
2008-06-24 19:36:00,103.7,103.72,103.675,103.7,189400000.0
2008-06-24 19:37:00,103.7,103.7,103.68,103.69,95800000.0
2008-06-24 19:38:00,103.695,103.7,103.68,103.68,53600000.0
2008-06-24 19:39:00,103.68,103.705,103.68,103.69,74800000.0
2008-06-24 19:40:00,103.69,103.7,103.685,103.7,65600000.0
2008-06-24 19:41:00,103.7,103.71,103.695,103.695,36800000.0
2008-06-24 19:42:00,103.695,103.7,103.685,103.685,27300000.0
2008-06-24 19:43:00,103.685,103.69,103.685,103.685,28200000.0
2008-06-24 19:44:00,103.69,103.7,103.69,103.7,10500000.0
2008-06-24 19:45:00,103.705,103.72,103.705,103.715,39900000.0
2008-06-24 19:46:00,103.715,103.74,103.715,103.72,131400000.0
2008-06-24 19:47:00,103.72,103.73,103.7,103.705,165300000.0
2008-06-24 19:48:00,103.705,103.715,103.7,103.71,174500000.0
2008-06-24 19:49:00,103.71,103.735,103.705,103.715,146500000.0
2008-06-24 19:50:00,103.715,103.74,103.71,103.725,167100000.0
2008-06-24 19:51:00,103.725,103.74,103.72,103.73,46700000.0
2008-06-24 19:52:00,103.725,103.75,103.72,103.72,125300000.0
2008-06-24 19:53:00,103.725,103.73,103.715,103.715,44800000.0
2008-06-24 19:54:00,103.715,103.73,103.715,103.72,90500000.0
2008-06-24 19:55:00,103.72,103.74,103.72,103.74,35500000.0
2008-06-24 19:56:00,103.73,103.74,103.73,103.73,56800000.0
2008-06-24 19:57:00,103.73,103.76,103.73,103.76,132200000.0
2008-06-24 19:58:00,103.76,103.77,103.74,103.765,155300000.0
2008-06-24 19:59:00,103.765,103.79,103.76,103.77,90300000.0
2008-06-24 20:00:00,103.765,103.77,103.74,103.745,132700000.0
2008-06-24 20:01:00,103.745,103.745,103.715,103.715,111700000.0
2008-06-24 20:02:00,103.715,103.75,103.715,103.75,107400000.0
2008-06-24 20:03:00,103.75,103.755,103.73,103.74,78400000.0
2008-06-24 20:04:00,103.745,103.745,103.725,103.73,61200000.0
2008-06-24 20:05:00,103.725,103.745,103.72,103.725,107600000.0
2008-06-24 20:06:00,103.73,103.74,103.725,103.735,57900000.0
2008-06-24 20:07:00,103.74,103.745,103.73,103.73,39000000.0
2008-06-24 20:08:00,103.725,103.745,103.72,103.74,59400000.0
2008-06-24 20:09:00,103.74,103.755,103.725,103.725,140300000.0
2008-06-24 20:10:00,103.725,103.74,103.72,103.73,124000000.0
2008-06-24 20:11:00,103.735,103.75,103.73,103.74,99300000.0
2008-06-24 20:12:00,103.74,103.74,103.725,103.735,86900000.0
2008-06-24 20:13:00,103.73,103.745,103.73,103.73,110900000.0
2008-06-24 20:14:00,103.73,103.735,103.725,103.735,47300000.0
2008-06-24 20:15:00,103.74,103.74,103.725,103.73,36500000.0
2008-06-24 20:16:00,103.725,103.73,103.72,103.725,23600000.0
2008-06-24 20:17:00,103.725,103.745,103.72,103.735,47700000.0
2008-06-24 20:18:00,103.735,103.745,103.72,103.72,47300000.0
2008-06-24 20:19:00,103.72,103.73,103.72,103.73,19600000.0
2008-06-24 20:20:00,103.73,103.76,103.73,103.745,154600000.0
2008-06-24 20:21:00,103.75,103.75,103.735,103.745,93900000.0
2008-06-24 20:22:00,103.74,103.74,103.73,103.735,25000000.0
2008-06-24 20:23:00,103.735,103.745,103.73,103.745,17400000.0
2008-06-24 20:24:00,103.74,103.755,103.735,103.74,129500000.0
2008-06-24 20:25:00,103.735,103.745,103.735,103.735,60100000.0
2008-06-24 20:26:00,103.73,103.73,103.715,103.725,50100000.0
2008-06-24 20:27:00,103.725,103.73,103.72,103.73,39700000.0
2008-06-24 20:28:00,103.73,103.735,103.715,103.715,87300000.0
2008-06-24 20:29:00,103.72,103.745,103.715,103.74,105500000.0
2008-06-24 20:30:00,103.735,103.745,103.725,103.73,75500000.0
2008-06-24 20:31:00,103.73,103.74,103.73,103.735,23000000.0
2008-06-24 20:32:00,103.735,103.75,103.72,103.735,92500000.0
2008-06-24 20:33:00,103.73,103.74,103.72,103.72,43000000.0
2008-06-24 20:34:00,103.725,103.725,103.72,103.725,30200000.0
2008-06-24 20:35:00,103.72,103.74,103.72,103.73,80400000.0
2008-06-24 20:36:00,103.73,103.755,103.72,103.745,193200000.0
2008-06-24 20:37:00,103.745,103.75,103.74,103.74,127400000.0
2008-06-24 20:38:00,103.745,103.76,103.74,103.75,53900000.0
2008-06-24 20:39:00,103.75,103.755,103.735,103.735,82400000.0
2008-06-24 20:40:00,103.735,103.745,103.735,103.745,77400000.0
2008-06-24 20:41:00,103.75,103.77,103.745,103.765,54100000.0
2008-06-24 20:42:00,103.76,103.765,103.74,103.745,90500000.0
2008-06-24 20:43:00,103.75,103.765,103.72,103.72,122500000.0
2008-06-24 20:44:00,103.72,103.72,103.705,103.72,149100000.0
2008-06-24 20:45:00,103.72,103.74,103.71,103.74,137600000.0
2008-06-24 20:46:00,103.75,103.76,103.74,103.75,62000000.0
2008-06-24 20:47:00,103.76,103.76,103.75,103.75,98200000.0
2008-06-24 20:48:00,103.76,103.76,103.74,103.74,73000000.0
2008-06-24 20:49:00,103.74,103.745,103.73,103.73,130100000.0
2008-06-24 20:50:00,103.735,103.735,103.715,103.73,56000000.0
2008-06-24 20:51:00,103.735,103.735,103.725,103.73,17800000.0
2008-06-24 20:52:00,103.735,103.745,103.725,103.73,57100000.0
2008-06-24 20:53:00,103.73,103.73,103.705,103.705,59500000.0
2008-06-24 20:54:00,103.705,103.72,103.705,103.71,105200000.0
2008-06-24 20:55:00,103.715,103.745,103.71,103.74,152900000.0
2008-06-24 20:56:00,103.74,103.75,103.715,103.725,127700000.0
2008-06-24 20:57:00,103.72,103.73,103.705,103.705,127600000.0
2008-06-24 20:58:00,103.705,103.72,103.7,103.72,104600000.0
2008-06-24 20:59:00,103.715,103.73,103.71,103.73,103600000.0
2008-06-24 21:00:00,103.725,103.73,103.71,103.725,45300000.0
2008-06-24 21:01:00,103.73,103.73,103.71,103.715,64600000.0
2008-06-24 21:02:00,103.71,103.72,103.705,103.71,103400000.0
2008-06-24 21:03:00,103.72,103.72,103.695,103.705,223500000.0
2008-06-24 21:04:00,103.7,103.705,103.7,103.705,57400000.0
2008-06-24 21:05:00,103.705,103.71,103.685,103.695,152900000.0
2008-06-24 21:06:00,103.695,103.695,103.64,103.64,137800000.0
2008-06-24 21:07:00,103.64,103.68,103.635,103.665,248900000.0
2008-06-24 21:08:00,103.665,103.67,103.64,103.65,146200000.0
2008-06-24 21:09:00,103.65,103.65,103.61,103.62,213900000.0
2008-06-24 21:10:00,103.62,103.64,103.61,103.63,107600000.0
2008-06-24 21:11:00,103.62,103.63,103.61,103.62,72400000.0
2008-06-24 21:12:00,103.62,103.63,103.605,103.605,142800000.0
2008-06-24 21:13:00,103.605,103.61,103.59,103.595,363200000.0
2008-06-24 21:14:00,103.59,103.6,103.585,103.59,168900000.0
2008-06-24 21:15:00,103.59,103.6,103.585,103.59,126000000.0
2008-06-24 21:16:00,103.59,103.61,103.585,103.61,127800000.0
2008-06-24 21:17:00,103.605,103.625,103.59,103.605,83000000.0
2008-06-24 21:18:00,103.61,103.625,103.6,103.615,61700000.0
2008-06-24 21:19:00,103.62,103.625,103.6,103.61,46800000.0
2008-06-24 21:20:00,103.615,103.635,103.595,103.595,88500000.0
2008-06-24 21:21:00,103.595,103.595,103.59,103.595,45800000.0
2008-06-24 21:22:00,103.595,103.6,103.595,103.595,15800000.0
2008-06-24 21:23:00,103.595,103.595,103.57,103.59,64400000.0
2008-06-24 21:24:00,103.59,103.59,103.56,103.565,82200000.0
2008-06-24 21:25:00,103.59,103.59,103.545,103.575,129700000.0
2008-06-24 21:26:00,103.57,103.59,103.565,103.59,180800000.0
2008-06-24 21:27:00,103.59,103.61,103.57,103.61,141600000.0
2008-06-24 21:28:00,103.59,103.62,103.57,103.58,174200000.0
2008-06-24 21:29:00,103.585,103.585,103.57,103.58,30000000.0
2008-06-24 21:30:00,103.59,103.59,103.575,103.59,128900000.0
2008-06-24 21:31:00,103.585,103.59,103.56,103.58,105300000.0
2008-06-24 21:32:00,103.585,103.59,103.57,103.585,14100000.0
2008-06-24 21:33:00,103.59,103.59,103.555,103.555,154800000.0
2008-06-24 21:34:00,103.56,103.56,103.52,103.54,141300000.0
2008-06-24 21:35:00,103.54,103.56,103.535,103.545,149300000.0
2008-06-24 21:36:00,103.54,103.55,103.52,103.525,116600000.0
2008-06-24 21:37:00,103.525,103.53,103.52,103.525,161800000.0
2008-06-24 21:38:00,103.53,103.545,103.505,103.545,166600000.0
2008-06-24 21:39:00,103.55,103.56,103.53,103.53,135500000.0
2008-06-24 21:40:00,103.53,103.555,103.515,103.55,55100000.0
2008-06-24 21:41:00,103.555,103.56,103.52,103.52,118700000.0
2008-06-24 21:42:00,103.52,103.52,103.5,103.52,32100000.0
2008-06-24 21:43:00,103.52,103.52,103.52,103.52,52600000.0
2008-06-24 21:44:00,103.52,103.53,103.52,103.52,134400000.0
2008-06-24 21:45:00,103.52,103.525,103.495,103.52,65500000.0
2008-06-24 21:46:00,103.52,103.52,103.485,103.495,189600000.0
2008-06-24 21:47:00,103.495,103.505,103.475,103.5,253500000.0
2008-06-24 21:48:00,103.5,103.5,103.47,103.48,152900000.0
2008-06-24 21:49:00,103.485,103.49,103.475,103.475,95200000.0
2008-06-24 21:50:00,103.475,103.49,103.46,103.49,84400000.0
2008-06-24 21:51:00,103.49,103.5,103.47,103.49,102800000.0
2008-06-24 21:52:00,103.495,103.5,103.48,103.495,58400000.0
2008-06-24 21:53:00,103.49,103.5,103.485,103.495,41300000.0
2008-06-24 21:54:00,103.495,103.505,103.495,103.5,57100000.0
2008-06-24 21:55:00,103.5,103.505,103.495,103.5,35100000.0
2008-06-24 21:56:00,103.5,103.51,103.495,103.495,72500000.0
2008-06-24 21:57:00,103.49,103.51,103.49,103.505,45400000.0
2008-06-24 21:58:00,103.51,103.515,103.5,103.5,77900000.0
2008-06-24 21:59:00,103.5,103.51,103.49,103.505,98100000.0
2008-06-24 22:00:00,103.505,103.515,103.485,103.495,54300000.0
2008-06-24 22:01:00,103.49,103.495,103.47,103.495,179600000.0
2008-06-24 22:02:00,103.5,103.5,103.475,103.49,73800000.0
2008-06-24 22:03:00,103.485,103.485,103.48,103.485,13200000.0
2008-06-24 22:04:00,103.48,103.495,103.48,103.49,35200000.0
2008-06-24 22:05:00,103.495,103.5,103.495,103.5,8700000.0
2008-06-24 22:06:00,103.495,103.5,103.485,103.485,11700000.0
2008-06-24 22:07:00,103.49,103.5,103.485,103.49,35300000.0
2008-06-24 22:08:00,103.49,103.505,103.47,103.5,83300000.0
2008-06-24 22:09:00,103.495,103.495,103.48,103.49,23000000.0
2008-06-24 22:10:00,103.485,103.505,103.48,103.48,77200000.0
2008-06-24 22:11:00,103.48,103.49,103.465,103.49,57100000.0
2008-06-24 22:12:00,103.485,103.49,103.47,103.475,38400000.0
2008-06-24 22:13:00,103.47,103.485,103.47,103.485,32200000.0
2008-06-24 22:14:00,103.48,103.49,103.465,103.485,74100000.0
2008-06-24 22:15:00,103.485,103.51,103.48,103.5,46700000.0
2008-06-24 22:16:00,103.505,103.51,103.485,103.5,97000000.0
2008-06-24 22:17:00,103.5,103.525,103.49,103.49,74100000.0
2008-06-24 22:18:00,103.485,103.5,103.485,103.5,55000000.0
2008-06-24 22:19:00,103.5,103.525,103.5,103.51,59100000.0
2008-06-24 22:20:00,103.51,103.51,103.51,103.51,6600000.0
2008-06-24 22:21:00,103.51,103.525,103.495,103.505,69200000.0
2008-06-24 22:22:00,103.515,103.53,103.505,103.53,62100000.0
2008-06-24 22:23:00,103.53,103.55,103.475,103.48,244100000.0
2008-06-24 22:24:00,103.475,103.485,103.455,103.48,118900000.0
2008-06-24 22:25:00,103.48,103.485,103.445,103.455,142000000.0
2008-06-24 22:26:00,103.46,103.475,103.45,103.455,139500000.0
2008-06-24 22:27:00,103.47,103.495,103.455,103.48,128700000.0
2008-06-24 22:28:00,103.47,103.48,103.465,103.48,22800000.0
2008-06-24 22:29:00,103.48,103.51,103.48,103.5,31300000.0
2008-06-24 22:30:00,103.48,103.5,103.46,103.5,12700000.0
2008-06-24 22:31:00,103.475,103.5,103.475,103.48,27400000.0
2008-06-24 22:32:00,103.5,103.5,103.48,103.5,7500000.0
2008-06-24 22:33:00,103.5,103.5,103.5,103.5,1000000.0
2008-06-24 22:34:00,103.5,103.5,103.5,103.5,4000000.0
2008-06-24 22:35:00,103.5,103.5,103.5,103.5,2000000.0
2008-06-24 22:36:00,103.505,103.505,103.495,103.495,4300000.0
2008-06-24 22:37:00,103.495,103.5,103.495,103.5,26200000.0
2008-06-24 22:38:00,103.495,103.5,103.49,103.49,10800000.0
2008-06-24 22:39:00,103.495,103.5,103.49,103.495,13100000.0
2008-06-24 22:40:00,103.5,103.505,103.5,103.505,2000000.0
2008-06-24 22:41:00,103.5,103.51,103.5,103.51,7400000.0
2008-06-24 22:42:00,103.51,103.51,103.49,103.505,13000000.0
2008-06-24 22:43:00,103.5,103.51,103.5,103.51,48000000.0
2008-06-24 22:44:00,103.51,103.52,103.5,103.515,62300000.0
2008-06-24 22:45:00,103.515,103.52,103.49,103.515,59800000.0
2008-06-24 22:46:00,103.51,103.51,103.485,103.485,37200000.0
2008-06-24 22:47:00,103.51,103.51,103.48,103.48,16600000.0
2008-06-24 22:48:00,103.48,103.51,103.48,103.49,9700000.0
2008-06-24 22:49:00,103.51,103.51,103.51,103.51,2000000.0
2008-06-24 22:50:00,103.485,103.49,103.48,103.49,41600000.0
2008-06-24 22:51:00,103.49,103.51,103.48,103.48,26300000.0
2008-06-24 22:52:00,103.485,103.51,103.48,103.48,53000000.0
2008-06-24 22:53:00,103.485,103.51,103.485,103.51,6300000.0
2008-06-24 22:54:00,103.51,103.51,103.51,103.51,4000000.0
2008-06-24 22:55:00,103.475,103.485,103.475,103.48,44500000.0
2008-06-24 22:56:00,103.485,103.51,103.48,103.48,20000000.0
2008-06-24 22:57:00,103.48,103.48,103.47,103.475,27100000.0
2008-06-24 22:58:00,103.47,103.485,103.47,103.485,17200000.0
2008-06-24 22:59:00,103.475,103.485,103.47,103.48,11000000.0
2008-06-24 23:00:00,103.485,103.485,103.45,103.45,53300000.0
2008-06-24 23:01:00,103.44,103.44,103.44,103.44,9900000.0
2008-06-24 23:02:00,103.49,103.51,103.47,103.5,65400000.0
2008-06-24 23:03:00,103.5,103.5,103.47,103.47,92300000.0
2008-06-24 23:04:00,103.47,103.5,103.47,103.47,64200000.0
2008-06-24 23:05:00,103.475,103.485,103.475,103.485,22200000.0
2008-06-24 23:06:00,103.49,103.5,103.485,103.495,55800000.0
2008-06-24 23:07:00,103.5,103.525,103.5,103.525,35400000.0
2008-06-24 23:08:00,103.52,103.52,103.495,103.51,6400000.0
2008-06-24 23:09:00,103.515,103.515,103.5,103.505,32200000.0
2008-06-24 23:10:00,103.5,103.505,103.5,103.505,9400000.0
2008-06-24 23:11:00,103.505,103.505,103.49,103.49,30600000.0
2008-06-24 23:12:00,103.5,103.515,103.5,103.51,75200000.0
2008-06-24 23:13:00,103.52,103.535,103.5,103.525,12400000.0
2008-06-24 23:14:00,103.52,103.53,103.515,103.53,55900000.0
2008-06-24 23:15:00,103.53,103.53,103.515,103.515,20500000.0
2008-06-24 23:16:00,103.495,103.495,103.495,103.495,1000000.0
2008-06-24 23:17:00,103.49,103.535,103.49,103.535,23400000.0
2008-06-24 23:18:00,103.53,103.53,103.52,103.52,52000000.0
2008-06-24 23:19:00,103.52,103.53,103.52,103.53,45200000.0
2008-06-24 23:20:00,103.528,103.53,103.477,103.53,153700000.0
2008-06-24 23:21:00,103.53,103.53,103.53,103.53,9600000.0
2008-06-24 23:22:00,103.535,103.54,103.53,103.53,56500000.0
2008-06-24 23:23:00,103.498,103.531,103.483,103.531,127000000.0
2008-06-24 23:24:00,103.53,103.53,103.53,103.53,9600000.0
2008-06-24 23:25:00,103.515,103.54,103.515,103.53,23400000.0
2008-06-24 23:26:00,103.53,103.54,103.53,103.54,72800000.0
2008-06-24 23:27:00,103.535,103.54,103.52,103.52,78600000.0
2008-06-24 23:28:00,103.535,103.54,103.52,103.53,50200000.0
2008-06-24 23:29:00,103.515,103.535,103.515,103.535,5300000.0
2008-06-24 23:30:00,103.535,103.56,103.51,103.51,74800000.0
2008-06-24 23:31:00,103.545,103.56,103.515,103.52,30100000.0
2008-06-24 23:32:00,103.515,103.515,103.495,103.495,16800000.0
2008-06-24 23:33:00,103.495,103.5,103.48,103.485,159500000.0
2008-06-24 23:34:00,103.51,103.51,103.465,103.47,84800000.0
2008-06-24 23:35:00,103.475,103.475,103.475,103.475,2800000.0
2008-06-24 23:36:00,103.475,103.48,103.475,103.48,49200000.0
2008-06-24 23:37:00,103.49,103.495,103.485,103.495,86500000.0
2008-06-24 23:38:00,103.5,103.5,103.5,103.5,22700000.0
2008-06-24 23:39:00,103.5,103.5,103.49,103.49,18400000.0
2008-06-24 23:40:00,103.49,103.49,103.46,103.465,99499999.0
2008-06-24 23:41:00,103.47,103.485,103.47,103.485,76600000.0
2008-06-24 23:42:00,103.49,103.495,103.485,103.485,17000000.0
2008-06-24 23:43:00,103.483,103.495,103.464,103.495,154400000.0
2008-06-24 23:44:00,103.503,103.503,103.467,103.483,238300000.0
2008-06-24 23:45:00,103.48,103.48,103.48,103.48,18400000.0
2008-06-24 23:46:00,103.461,103.493,103.461,103.493,221000000.0
2008-06-24 23:47:00,103.48,103.49,103.48,103.49,66300000.0
2008-06-24 23:48:00,103.52,103.52,103.48,103.5,31600000.0
2008-06-24 23:49:00,103.523,103.523,103.46,103.5,4800000.0
2008-06-24 23:50:00,103.505,103.525,103.5,103.505,22400000.0
2008-06-24 23:51:00,103.51,103.51,103.51,103.51,2800000.0
2008-06-24 23:52:00,103.505,103.525,103.5,103.5,43600000.0
2008-06-24 23:53:00,103.505,103.51,103.47,103.51,17800000.0
2008-06-24 23:54:00,103.505,103.51,103.5,103.51,11200000.0
2008-06-24 23:55:00,103.515,103.545,103.515,103.53,45400000.0
2008-06-24 23:56:00,103.539,103.547,103.496,103.52,39100000.0
2008-06-24 23:57:00,103.53,103.535,103.53,103.53,13200000.0
2008-06-24 23:58:00,103.525,103.545,103.525,103.53,24300000.0
2008-06-24 23:59:00,103.5,103.535,103.5,103.535,47700000.0
2008-06-25 00:00:00,103.54,103.54,103.54,103.54,8400000.0
2008-06-25 00:01:00,103.535,103.535,103.505,103.505,44800000.0
2008-06-25 00:02:00,103.505,103.51,103.46,103.47,169900000.0
2008-06-25 00:03:00,103.47,103.48,103.47,103.48,59700000.0
2008-06-25 00:04:00,103.48,103.48,103.45,103.46,81300000.0
2008-06-25 00:05:00,103.46,103.49,103.45,103.48,153100000.0
2008-06-25 00:06:00,103.48,103.48,103.48,103.48,20300000.0
2008-06-25 00:07:00,103.49,103.49,103.46,103.475,71400000.0
2008-06-25 00:08:00,103.475,103.475,103.47,103.475,14000000.0
2008-06-25 00:09:00,103.47,103.48,103.47,103.475,26100000.0
2008-06-25 00:10:00,103.475,103.48,103.46,103.475,89600000.0
2008-06-25 00:11:00,103.475,103.485,103.46,103.48,75200000.0
2008-06-25 00:12:00,103.48,103.48,103.475,103.48,16800000.0
2008-06-25 00:13:00,103.48,103.5,103.48,103.485,85300000.0
2008-06-25 00:14:00,103.49,103.51,103.48,103.485,58900000.0
2008-06-25 00:15:00,103.485,103.49,103.48,103.48,18500000.0
2008-06-25 00:16:00,103.48,103.49,103.48,103.49,23700000.0
2008-06-25 00:17:00,103.49,103.49,103.48,103.48,45500000.0
2008-06-25 00:18:00,103.49,103.49,103.48,103.49,27100000.0
2008-06-25 00:19:00,103.48,103.49,103.48,103.49,72600000.0
2008-06-25 00:20:00,103.48,103.48,103.48,103.48,25400000.0
2008-06-25 00:21:00,103.48,103.51,103.48,103.49,48600001.0
2008-06-25 00:22:00,103.5,103.5,103.49,103.49,11000000.0
2008-06-25 00:23:00,103.49,103.49,103.49,103.49,4000000.0
2008-06-25 00:24:00,103.48,103.48,103.46,103.46,58500000.0
2008-06-25 00:25:00,103.46,103.46,103.46,103.46,20400000.0
2008-06-25 00:26:00,103.46,103.48,103.46,103.475,38700000.0
2008-06-25 00:27:00,103.47,103.53,103.47,103.53,148100000.0
2008-06-25 00:28:00,103.53,103.53,103.53,103.53,4000000.0
2008-06-25 00:29:00,103.53,103.53,103.53,103.53,8000000.0
2008-06-25 00:30:00,103.53,103.53,103.47,103.47,35400000.0
2008-06-25 00:31:00,103.53,103.53,103.475,103.49,33800000.0
2008-06-25 00:32:00,103.53,103.53,103.47,103.48,33500000.0
2008-06-25 00:33:00,103.53,103.53,103.48,103.48,36100000.0
2008-06-25 00:34:00,103.48,103.48,103.47,103.47,9800000.0
2008-06-25 00:35:00,103.47,103.53,103.47,103.53,39100000.0
2008-06-25 00:36:00,103.49,103.53,103.49,103.505,155700000.0
2008-06-25 00:37:00,103.505,103.505,103.48,103.48,153300000.0
2008-06-25 00:38:00,103.48,103.485,103.46,103.46,93600000.0
2008-06-25 00:39:00,103.46,103.46,103.46,103.46,4400000.0
2008-06-25 00:40:00,103.46,103.48,103.45,103.47,146000000.0
2008-06-25 00:41:00,103.47,103.47,103.47,103.47,15400000.0
2008-06-25 00:42:00,103.47,103.47,103.46,103.47,20700000.0
2008-06-25 00:43:00,103.47,103.47,103.47,103.47,2200000.0
2008-06-25 00:44:00,103.47,103.48,103.46,103.47,41700000.0
2008-06-25 00:45:00,103.47,103.47,103.46,103.46,9100000.0
2008-06-25 00:46:00,103.46,103.47,103.46,103.47,16100000.0
2008-06-25 00:47:00,103.46,103.47,103.46,103.47,27700000.0
2008-06-25 00:48:00,103.47,103.47,103.47,103.47,2200000.0
2008-06-25 00:49:00,103.47,103.47,103.47,103.47,1300000.0
2008-06-25 00:50:00,103.47,103.47,103.46,103.465,28100000.0
2008-06-25 00:51:00,103.46,103.475,103.46,103.47,61800000.0
2008-06-25 00:52:00,103.475,103.475,103.47,103.47,11200000.0
2008-06-25 00:53:00,103.47,103.485,103.46,103.475,65100000.0
2008-06-25 00:54:00,103.48,103.49,103.48,103.48,61200000.0
2008-06-25 00:55:00,103.48,103.49,103.48,103.48,29800000.0
2008-06-25 00:56:00,103.48,103.485,103.475,103.475,64800000.0
2008-06-25 00:57:00,103.48,103.49,103.48,103.485,33600000.0
2008-06-25 00:58:00,103.48,103.49,103.48,103.49,16400000.0
2008-06-25 00:59:00,103.495,103.495,103.495,103.495,2800000.0
2008-06-25 01:00:00,103.49,103.49,103.475,103.485,11800000.0
2008-06-25 01:01:00,103.48,103.48,103.47,103.475,25800000.0
2008-06-25 01:02:00,103.475,103.475,103.47,103.47,21400000.0
2008-06-25 01:03:00,103.47,103.47,103.465,103.47,14000000.0
2008-06-25 01:04:00,103.45,103.477,103.427,103.466,148600000.0
2008-06-25 01:05:00,103.45,103.47,103.45,103.47,38200000.0
2008-06-25 01:06:00,103.47,103.488,103.465,103.488,11600000.0
2008-06-25 01:07:00,103.45,103.495,103.45,103.495,29600000.0
2008-06-25 01:08:00,103.495,103.505,103.495,103.495,14800000.0
2008-06-25 01:09:00,103.495,103.505,103.495,103.505,20200000.0
2008-06-25 01:10:00,103.505,103.505,103.495,103.5,36200000.0
2008-06-25 01:11:00,103.505,103.505,103.495,103.5,21200000.0
2008-06-25 01:12:00,103.505,103.505,103.5,103.505,9000000.0
2008-06-25 01:13:00,103.52,103.52,103.505,103.505,34400000.0
2008-06-25 01:14:00,103.51,103.52,103.505,103.52,15800000.0
2008-06-25 01:15:00,103.515,103.535,103.515,103.535,30800000.0
2008-06-25 01:16:00,103.535,103.55,103.535,103.545,109200000.0
2008-06-25 01:17:00,103.54,103.54,103.535,103.54,18600000.0
2008-06-25 01:18:00,103.54,103.54,103.53,103.53,32600000.0
2008-06-25 01:19:00,103.53,103.535,103.53,103.535,19600000.0
2008-06-25 01:20:00,103.535,103.535,103.535,103.535,5600000.0
2008-06-25 01:21:00,103.535,103.535,103.525,103.525,22400000.0
2008-06-25 01:22:00,103.52,103.525,103.52,103.525,44100000.0
2008-06-25 01:23:00,103.525,103.525,103.525,103.525,8400000.0
2008-06-25 01:24:00,103.53,103.535,103.525,103.53,70800000.0
2008-06-25 01:25:00,103.535,103.57,103.535,103.56,73900000.0
2008-06-25 01:26:00,103.565,103.57,103.565,103.57,16800000.0
2008-06-25 01:27:00,103.57,103.57,103.57,103.57,11000000.0
2008-06-25 01:28:00,103.57,103.57,103.53,103.53,50500000.0
2008-06-25 01:29:00,103.53,103.57,103.525,103.55,44900000.0
2008-06-25 01:30:00,103.57,103.57,103.55,103.57,12800000.0
2008-06-25 01:31:00,103.545,103.577,103.529,103.539,124200000.0
2008-06-25 01:32:00,103.57,103.57,103.535,103.535,5700000.0
2008-06-25 01:33:00,103.535,103.57,103.535,103.54,19700000.0
2008-06-25 01:34:00,103.54,103.57,103.53,103.535,17800000.0
2008-06-25 01:35:00,103.535,103.54,103.535,103.54,16800000.0
2008-06-25 01:36:00,103.545,103.565,103.545,103.56,28700000.0
2008-06-25 01:37:00,103.555,103.555,103.54,103.54,55200000.0
2008-06-25 01:38:00,103.54,103.54,103.53,103.54,77200000.0
2008-06-25 01:39:00,103.535,103.545,103.535,103.535,42000000.0
2008-06-25 01:40:00,103.535,103.545,103.535,103.535,23000000.0
2008-06-25 01:41:00,103.54,103.54,103.49,103.535,4800000.0
2008-06-25 01:42:00,103.54,103.54,103.54,103.54,5600000.0
2008-06-25 01:43:00,103.54,103.545,103.54,103.545,22600000.0
2008-06-25 01:44:00,103.55,103.55,103.55,103.55,2800000.0
2008-06-25 01:45:00,103.545,103.545,103.54,103.54,14000000.0
2008-06-25 01:46:00,103.545,103.545,103.54,103.545,8400000.0
2008-06-25 01:47:00,103.55,103.55,103.545,103.545,5600000.0
2008-06-25 01:48:00,103.53,103.535,103.53,103.53,6000000.0
2008-06-25 01:49:00,103.53,103.55,103.53,103.55,8500000.0
2008-06-25 01:50:00,103.54,103.555,103.535,103.555,23100000.0
2008-06-25 01:51:00,103.55,103.555,103.55,103.555,5600000.0
2008-06-25 01:52:00,103.54,103.555,103.54,103.555,10400000.0
2008-06-25 01:53:00,103.555,103.555,103.55,103.55,11200000.0
2008-06-25 01:54:00,103.555,103.555,103.555,103.555,2800000.0
2008-06-25 01:55:00,103.555,103.555,103.545,103.545,28000000.0
2008-06-25 01:56:00,103.545,103.545,103.525,103.54,71800000.0
2008-06-25 01:57:00,103.535,103.56,103.535,103.56,26800000.0
2008-06-25 01:58:00,103.56,103.56,103.545,103.545,25000000.0
2008-06-25 01:59:00,103.53,103.56,103.53,103.56,42200000.0
2008-06-25 02:00:00,103.56,103.56,103.54,103.555,65400000.0
2008-06-25 02:01:00,103.55,103.56,103.54,103.545,53200000.0
2008-06-25 02:02:00,103.55,103.565,103.55,103.565,31500000.0
2008-06-25 02:03:00,103.565,103.565,103.555,103.56,24300000.0
2008-06-25 02:04:00,103.555,103.575,103.55,103.565,57000000.0
2008-06-25 02:05:00,103.56,103.565,103.545,103.56,44200000.0
2008-06-25 02:06:00,103.565,103.575,103.54,103.54,181700000.0
2008-06-25 02:07:00,103.54,103.545,103.5,103.515,146200000.0
2008-06-25 02:08:00,103.51,103.54,103.51,103.54,173100001.0
2008-06-25 02:09:00,103.53,103.545,103.52,103.535,28100000.0
2008-06-25 02:10:00,103.535,103.54,103.53,103.54,18900000.0
2008-06-25 02:11:00,103.545,103.55,103.54,103.545,24200000.0
2008-06-25 02:12:00,103.545,103.56,103.545,103.555,15800000.0
2008-06-25 02:13:00,103.55,103.57,103.545,103.565,40600000.0
2008-06-25 02:14:00,103.565,103.575,103.555,103.565,54900000.0
2008-06-25 02:15:00,103.56,103.575,103.56,103.56,40300000.0
2008-06-25 02:16:00,103.555,103.57,103.555,103.565,21300000.0
2008-06-25 02:17:00,103.565,103.575,103.555,103.56,124700000.0
2008-06-25 02:18:00,103.56,103.575,103.56,103.57,16800000.0
2008-06-25 02:19:00,103.575,103.575,103.57,103.575,6400000.0
2008-06-25 02:20:00,103.533,103.567,103.53,103.541,42000000.0
2008-06-25 02:21:00,103.58,103.58,103.575,103.575,5400000.0
2008-06-25 02:22:00,103.57,103.575,103.57,103.57,11000000.0
2008-06-25 02:23:00,103.57,103.57,103.57,103.57,2000000.0
2008-06-25 02:24:00,103.57,103.57,103.55,103.56,40800000.0
2008-06-25 02:25:00,103.56,103.56,103.54,103.54,32000000.0
2008-06-25 02:26:00,103.54,103.56,103.53,103.545,101600000.0
2008-06-25 02:27:00,103.54,103.56,103.535,103.555,157300000.0
2008-06-25 02:28:00,103.555,103.56,103.54,103.54,68000000.0
2008-06-25 02:29:00,103.545,103.545,103.52,103.52,120900000.0
2008-06-25 02:30:00,103.52,103.52,103.51,103.52,48100000.0
2008-06-25 02:31:00,103.515,103.525,103.515,103.52,26400000.0
2008-06-25 02:32:00,103.52,103.52,103.52,103.52,15300000.0
2008-06-25 02:33:00,103.52,103.52,103.51,103.52,18600000.0
2008-06-25 02:34:00,103.515,103.525,103.515,103.52,26400000.0
2008-06-25 02:35:00,103.52,103.52,103.52,103.52,3000000.0
2008-06-25 02:36:00,103.52,103.52,103.505,103.51,43200000.0
2008-06-25 02:37:00,103.515,103.525,103.515,103.52,10800000.0
2008-06-25 02:38:00,103.52,103.53,103.52,103.53,5400000.0
2008-06-25 02:39:00,103.52,103.53,103.515,103.525,28900000.0
2008-06-25 02:40:00,103.53,103.53,103.525,103.525,2000000.0
2008-06-25 02:41:00,103.52,103.525,103.515,103.52,14800000.0
2008-06-25 02:42:00,103.515,103.525,103.505,103.515,28000000.0
2008-06-25 02:43:00,103.52,103.525,103.505,103.525,33000000.0
2008-06-25 02:44:00,103.52,103.53,103.52,103.52,68100000.0
2008-06-25 02:45:00,103.52,103.53,103.52,103.525,31900000.0
2008-06-25 02:46:00,103.525,103.535,103.525,103.525,17700000.0
2008-06-25 02:47:00,103.53,103.535,103.525,103.525,15600000.0
2008-06-25 02:48:00,103.525,103.53,103.52,103.52,10800000.0
2008-06-25 02:49:00,103.53,103.53,103.51,103.52,36400000.0
2008-06-25 02:50:00,103.52,103.525,103.5,103.525,60800000.0
2008-06-25 02:51:00,103.53,103.535,103.525,103.53,28000000.0
2008-06-25 02:52:00,103.54,103.54,103.5,103.51,299200000.0
2008-06-25 02:53:00,103.505,103.51,103.475,103.49,161000000.0
2008-06-25 02:54:00,103.49,103.51,103.49,103.495,145100000.0
2008-06-25 02:55:00,103.495,103.5,103.47,103.47,376100000.0
2008-06-25 02:56:00,103.47,103.49,103.465,103.48,188800000.0
2008-06-25 02:57:00,103.48,103.48,103.455,103.455,386800000.0
2008-06-25 02:58:00,103.455,103.47,103.45,103.455,416200000.0
2008-06-25 02:59:00,103.455,103.46,103.435,103.44,240100000.0
2008-06-25 03:00:00,103.44,103.46,103.44,103.45,145700000.0
2008-06-25 03:01:00,103.45,103.45,103.44,103.44,201900000.0
2008-06-25 03:02:00,103.44,103.45,103.44,103.45,80200000.0
2008-06-25 03:03:00,103.45,103.46,103.445,103.46,128600000.0
2008-06-25 03:04:00,103.46,103.475,103.455,103.475,125800000.0
2008-06-25 03:05:00,103.485,103.49,103.465,103.465,67300000.0
2008-06-25 03:06:00,103.465,103.49,103.455,103.465,73300000.0
2008-06-25 03:07:00,103.465,103.49,103.46,103.49,148700000.0
2008-06-25 03:08:00,103.46,103.49,103.445,103.45,274500000.0
2008-06-25 03:09:00,103.455,103.49,103.445,103.455,163300000.0
2008-06-25 03:10:00,103.45,103.46,103.44,103.445,158000000.0
2008-06-25 03:11:00,103.45,103.46,103.445,103.46,31800000.0
2008-06-25 03:12:00,103.46,103.46,103.45,103.45,277600000.0
2008-06-25 03:13:00,103.45,103.46,103.44,103.445,192600000.0
2008-06-25 03:14:00,103.45,103.45,103.435,103.44,64500000.0
2008-06-25 03:15:00,103.44,103.45,103.44,103.45,38900000.0
2008-06-25 03:16:00,103.445,103.45,103.44,103.44,130100000.0
2008-06-25 03:17:00,103.44,103.46,103.44,103.45,157800000.0
2008-06-25 03:18:00,103.45,103.45,103.435,103.44,278500000.0
2008-06-25 03:19:00,103.44,103.45,103.43,103.45,146700000.0
2008-06-25 03:20:00,103.45,103.45,103.44,103.445,73900000.0
2008-06-25 03:21:00,103.45,103.45,103.445,103.445,14700000.0
2008-06-25 03:22:00,103.45,103.45,103.44,103.44,94900000.0
2008-06-25 03:23:00,103.44,103.44,103.43,103.435,98000000.0
2008-06-25 03:24:00,103.435,103.435,103.425,103.43,124000000.0
2008-06-25 03:25:00,103.43,103.45,103.42,103.45,252500000.0
2008-06-25 03:26:00,103.45,103.47,103.45,103.47,267400000.0
2008-06-25 03:27:00,103.47,103.47,103.455,103.455,162300000.0
2008-06-25 03:28:00,103.46,103.46,103.45,103.45,101100000.0
2008-06-25 03:29:00,103.45,103.47,103.435,103.465,446400000.0
2008-06-25 03:30:00,103.465,103.475,103.455,103.455,57000000.0
2008-06-25 03:31:00,103.455,103.47,103.45,103.46,152200000.0
2008-06-25 03:32:00,103.465,103.47,103.45,103.465,101900000.0
2008-06-25 03:33:00,103.46,103.47,103.445,103.47,82100000.0
2008-06-25 03:34:00,103.475,103.485,103.465,103.475,82000000.0
2008-06-25 03:35:00,103.48,103.49,103.47,103.48,133500000.0
2008-06-25 03:36:00,103.48,103.48,103.47,103.48,42700000.0
2008-06-25 03:37:00,103.475,103.485,103.455,103.465,89800000.0
2008-06-25 03:38:00,103.47,103.47,103.445,103.46,97000000.0
2008-06-25 03:39:00,103.46,103.47,103.43,103.44,158200000.0
2008-06-25 03:40:00,103.44,103.45,103.43,103.43,106200000.0
2008-06-25 03:41:00,103.43,103.45,103.425,103.43,86700000.0
2008-06-25 03:42:00,103.43,103.46,103.425,103.44,120500000.0
2008-06-25 03:43:00,103.44,103.46,103.39,103.45,125500000.0
2008-06-25 03:44:00,103.43,103.45,103.425,103.435,172900000.0
2008-06-25 03:45:00,103.44,103.45,103.41,103.42,320600000.0
2008-06-25 03:46:00,103.42,103.44,103.415,103.44,113500000.0
2008-06-25 03:47:00,103.44,103.46,103.43,103.45,458300000.0
2008-06-25 03:48:00,103.45,103.47,103.445,103.45,209900000.0
2008-06-25 03:49:00,103.45,103.48,103.44,103.47,111900000.0
2008-06-25 03:50:00,103.45,103.48,103.45,103.46,51700000.0
2008-06-25 03:51:00,103.455,103.46,103.435,103.435,82900000.0
2008-06-25 03:52:00,103.44,103.47,103.435,103.445,132200000.0
2008-06-25 03:53:00,103.445,103.45,103.435,103.45,90100000.0
2008-06-25 03:54:00,103.445,103.455,103.44,103.45,33300000.0
2008-06-25 03:55:00,103.45,103.46,103.445,103.45,70600000.0
2008-06-25 03:56:00,103.46,103.47,103.45,103.45,121800000.0
2008-06-25 03:57:00,103.45,103.46,103.45,103.46,150500000.0
2008-06-25 03:58:00,103.46,103.47,103.45,103.46,158300000.0
2008-06-25 03:59:00,103.46,103.46,103.46,103.46,100100000.0
2008-06-25 04:00:00,103.42,103.447,103.396,103.396,58900000.0
2008-06-25 04:01:00,103.46,103.47,103.45,103.47,107800000.0
2008-06-25 04:02:00,103.47,103.48,103.46,103.47,227400000.0
2008-06-25 04:03:00,103.47,103.48,103.46,103.465,87100000.0
2008-06-25 04:04:00,103.465,103.49,103.46,103.49,86900000.0
2008-06-25 04:05:00,103.49,103.495,103.48,103.49,239700000.0
2008-06-25 04:06:00,103.495,103.495,103.48,103.49,100800000.0
2008-06-25 04:07:00,103.49,103.5,103.485,103.485,83300000.0
2008-06-25 04:08:00,103.485,103.5,103.465,103.48,132800000.0
2008-06-25 04:09:00,103.48,103.49,103.48,103.48,86200000.0
2008-06-25 04:10:00,103.48,103.49,103.48,103.49,53400000.0
2008-06-25 04:11:00,103.495,103.495,103.49,103.49,74200000.0
2008-06-25 04:12:00,103.495,103.5,103.495,103.5,4300000.0
2008-06-25 04:13:00,103.49,103.49,103.48,103.485,55500000.0
2008-06-25 04:14:00,103.485,103.485,103.48,103.48,10400000.0
2008-06-25 04:15:00,103.485,103.5,103.485,103.495,26300000.0
2008-06-25 04:16:00,103.495,103.51,103.495,103.51,239900000.0
2008-06-25 04:17:00,103.51,103.52,103.5,103.52,175800000.0
2008-06-25 04:18:00,103.52,103.52,103.51,103.515,131900000.0
2008-06-25 04:19:00,103.52,103.52,103.505,103.515,179200000.0
2008-06-25 04:20:00,103.515,103.545,103.51,103.54,94300000.0
2008-06-25 04:21:00,103.515,103.54,103.495,103.5,66800000.0
2008-06-25 04:22:00,103.5,103.54,103.495,103.5,86900000.0
2008-06-25 04:23:00,103.5,103.54,103.495,103.52,187800000.0
2008-06-25 04:24:00,103.52,103.54,103.51,103.54,120600000.0
2008-06-25 04:25:00,103.51,103.54,103.47,103.49,209200000.0
2008-06-25 04:26:00,103.5,103.51,103.495,103.495,146400000.0
2008-06-25 04:27:00,103.49,103.54,103.49,103.51,369300000.0
2008-06-25 04:28:00,103.51,103.515,103.5,103.51,126000000.0
2008-06-25 04:29:00,103.51,103.515,103.5,103.51,160700000.0
2008-06-25 04:30:00,103.51,103.53,103.51,103.51,135700000.0
2008-06-25 04:31:00,103.51,103.51,103.51,103.51,24400000.0
2008-06-25 04:32:00,103.51,103.515,103.51,103.51,124300000.0
2008-06-25 04:33:00,103.51,103.51,103.5,103.51,172100000.0
2008-06-25 04:34:00,103.51,103.51,103.5,103.51,79800000.0
2008-06-25 04:35:00,103.51,103.51,103.5,103.5,24600000.0
2008-06-25 04:36:00,103.5,103.51,103.5,103.5,173600000.0
2008-06-25 04:37:00,103.5,103.51,103.5,103.51,91200000.0
2008-06-25 04:38:00,103.5,103.51,103.5,103.51,83900000.0
2008-06-25 04:39:00,103.5,103.51,103.5,103.51,56700000.0
2008-06-25 04:40:00,103.483,103.49,103.463,103.49,35700000.0
2008-06-25 04:41:00,103.51,103.51,103.51,103.51,4800000.0
2008-06-25 04:42:00,103.5,103.5,103.5,103.5,2000000.0
2008-06-25 04:43:00,103.5,103.5,103.49,103.5,50100000.0
2008-06-25 04:44:00,103.471,103.493,103.471,103.482,51200000.0
2008-06-25 04:45:00,103.5,103.5,103.49,103.49,81800000.0
2008-06-25 04:46:00,103.49,103.49,103.49,103.49,12700000.0
2008-06-25 04:47:00,103.49,103.5,103.485,103.49,57200000.0
2008-06-25 04:48:00,103.49,103.5,103.485,103.49,87800000.0
2008-06-25 04:49:00,103.49,103.495,103.49,103.495,10500000.0
2008-06-25 04:50:00,103.49,103.495,103.49,103.49,66400000.0
2008-06-25 04:51:00,103.49,103.495,103.49,103.495,71500000.0
2008-06-25 04:52:00,103.495,103.5,103.495,103.495,62300000.0
2008-06-25 04:53:00,103.5,103.52,103.495,103.515,154000000.0
2008-06-25 04:54:00,103.52,103.535,103.515,103.52,112800000.0
2008-06-25 04:55:00,103.515,103.52,103.5,103.515,360000000.0
2008-06-25 04:56:00,103.52,103.52,103.515,103.515,10100000.0
2008-06-25 04:57:00,103.51,103.525,103.51,103.525,55400000.0
2008-06-25 04:58:00,103.525,103.525,103.505,103.515,81500000.0
2008-06-25 04:59:00,103.515,103.525,103.51,103.525,45000000.0
2008-06-25 05:00:00,103.53,103.555,103.52,103.55,98800000.0
2008-06-25 05:01:00,103.55,103.575,103.545,103.545,107400000.0
2008-06-25 05:02:00,103.545,103.55,103.52,103.525,194200000.0
2008-06-25 05:03:00,103.52,103.525,103.505,103.505,59400000.0
2008-06-25 05:04:00,103.505,103.51,103.5,103.51,56700000.0
2008-06-25 05:05:00,103.505,103.515,103.5,103.51,32600000.0
2008-06-25 05:06:00,103.515,103.52,103.5,103.51,144700000.0
2008-06-25 05:07:00,103.52,103.53,103.52,103.525,26700000.0
2008-06-25 05:08:00,103.525,103.525,103.515,103.515,37300000.0
2008-06-25 05:09:00,103.52,103.525,103.51,103.52,24700000.0
2008-06-25 05:10:00,103.515,103.515,103.515,103.515,1000000.0
2008-06-25 05:11:00,103.483,103.504,103.478,103.504,12300000.0
2008-06-25 05:12:00,103.52,103.52,103.515,103.515,10800000.0
2008-06-25 05:13:00,103.52,103.52,103.52,103.52,1000000.0
2008-06-25 05:14:00,103.525,103.525,103.52,103.52,2000000.0
2008-06-25 05:15:00,103.525,103.525,103.525,103.525,1000000.0
2008-06-25 05:16:00,103.53,103.53,103.53,103.53,3000000.0
2008-06-25 05:17:00,103.53,103.545,103.52,103.545,9500000.0
2008-06-25 05:18:00,103.52,103.555,103.52,103.545,92700000.0
2008-06-25 05:19:00,103.545,103.545,103.53,103.53,23800000.0
2008-06-25 05:20:00,103.54,103.54,103.535,103.535,9400000.0
2008-06-25 05:21:00,103.535,103.54,103.53,103.535,17800000.0
2008-06-25 05:22:00,103.51,103.541,103.51,103.527,26200000.0
2008-06-25 05:23:00,103.535,103.535,103.525,103.525,32600000.0
2008-06-25 05:24:00,103.53,103.53,103.525,103.525,2000000.0
2008-06-25 05:25:00,103.52,103.525,103.515,103.52,23600000.0
2008-06-25 05:26:00,103.52,103.525,103.515,103.515,18200000.0
2008-06-25 05:27:00,103.525,103.535,103.515,103.525,41800000.0
2008-06-25 05:28:00,103.525,103.53,103.525,103.53,16800000.0
2008-06-25 05:29:00,103.53,103.53,103.52,103.52,6000000.0
2008-06-25 05:30:00,103.52,103.52,103.515,103.515,10800000.0
2008-06-25 05:31:00,103.515,103.52,103.51,103.515,33400000.0
2008-06-25 05:32:00,103.515,103.525,103.515,103.515,100200000.0
2008-06-25 05:33:00,103.515,103.52,103.515,103.515,34600000.0
2008-06-25 05:34:00,103.515,103.52,103.515,103.52,5000000.0
2008-06-25 05:35:00,103.52,103.525,103.515,103.52,11800000.0
2008-06-25 05:36:00,103.515,103.53,103.51,103.53,85100000.0
2008-06-25 05:37:00,103.525,103.535,103.525,103.535,21600000.0
2008-06-25 05:38:00,103.53,103.535,103.53,103.53,9800000.0
2008-06-25 05:39:00,103.535,103.535,103.515,103.52,18300000.0
2008-06-25 05:40:00,103.52,103.53,103.52,103.52,10300000.0
2008-06-25 05:41:00,103.52,103.52,103.51,103.515,28900000.0
2008-06-25 05:42:00,103.515,103.515,103.51,103.51,15300000.0
2008-06-25 05:43:00,103.51,103.51,103.505,103.51,24200000.0
2008-06-25 05:44:00,103.51,103.52,103.505,103.52,110300000.0
2008-06-25 05:45:00,103.52,103.54,103.495,103.515,178800000.0
2008-06-25 05:46:00,103.515,103.515,103.47,103.48,118200000.0
2008-06-25 05:47:00,103.48,103.495,103.48,103.495,20500000.0
2008-06-25 05:48:00,103.49,103.515,103.49,103.505,105700000.0
2008-06-25 05:49:00,103.515,103.53,103.515,103.515,166400000.0
2008-06-25 05:50:00,103.52,103.53,103.515,103.525,36000000.0
2008-06-25 05:51:00,103.525,103.53,103.525,103.53,40600000.0
2008-06-25 05:52:00,103.53,103.53,103.515,103.52,44200000.0
2008-06-25 05:53:00,103.52,103.52,103.51,103.51,40800000.0
2008-06-25 05:54:00,103.51,103.515,103.51,103.515,4600000.0
2008-06-25 05:55:00,103.52,103.535,103.51,103.52,105200000.0
2008-06-25 05:56:00,103.52,103.525,103.515,103.52,17200000.0
2008-06-25 05:57:00,103.525,103.525,103.515,103.525,20200000.0
2008-06-25 05:58:00,103.525,103.53,103.515,103.515,64800000.0
2008-06-25 05:59:00,103.515,103.515,103.515,103.515,9800000.0
2008-06-25 06:00:00,103.515,103.515,103.51,103.51,20700000.0
2008-06-25 06:01:00,103.51,103.52,103.51,103.515,16800000.0
2008-06-25 06:02:00,103.515,103.515,103.5,103.5,51000000.0
2008-06-25 06:03:00,103.5,103.51,103.485,103.5,122300000.0
2008-06-25 06:04:00,103.5,103.5,103.485,103.495,82800000.0
2008-06-25 06:05:00,103.495,103.51,103.49,103.51,71600000.0
2008-06-25 06:06:00,103.51,103.55,103.51,103.515,145900000.0
2008-06-25 06:07:00,103.51,103.55,103.51,103.51,44900000.0
2008-06-25 06:08:00,103.51,103.515,103.49,103.505,48900000.0
2008-06-25 06:09:00,103.5,103.55,103.5,103.54,68200000.0
2008-06-25 06:10:00,103.53,103.53,103.525,103.525,34900000.0
2008-06-25 06:11:00,103.525,103.53,103.515,103.53,20400000.0
2008-06-25 06:12:00,103.53,103.54,103.53,103.54,19700000.0
2008-06-25 06:13:00,103.535,103.545,103.53,103.545,69600000.0
2008-06-25 06:14:00,103.54,103.54,103.525,103.53,109400000.0
2008-06-25 06:15:00,103.53,103.53,103.525,103.53,116500000.0
2008-06-25 06:16:00,103.53,103.54,103.53,103.535,22200000.0
2008-06-25 06:17:00,103.535,103.535,103.53,103.535,13400000.0
2008-06-25 06:18:00,103.518,103.533,103.489,103.507,115700000.0
2008-06-25 06:19:00,103.53,103.545,103.53,103.545,40400000.0
2008-06-25 06:20:00,103.54,103.545,103.535,103.535,74000000.0
2008-06-25 06:21:00,103.54,103.54,103.52,103.53,62800000.0
2008-06-25 06:22:00,103.53,103.535,103.53,103.53,73600000.0
2008-06-25 06:23:00,103.53,103.53,103.525,103.525,11100000.0
2008-06-25 06:24:00,103.525,103.53,103.515,103.515,58300000.0
2008-06-25 06:25:00,103.51,103.525,103.51,103.51,76100000.0
2008-06-25 06:26:00,103.51,103.52,103.51,103.515,41400000.0
2008-06-25 06:27:00,103.51,103.51,103.5,103.5,62700000.0
2008-06-25 06:28:00,103.505,103.505,103.49,103.505,78800000.0
2008-06-25 06:29:00,103.51,103.535,103.5,103.535,170900000.0
2008-06-25 06:30:00,103.53,103.54,103.51,103.525,151400000.0
2008-06-25 06:31:00,103.52,103.52,103.505,103.515,121700000.0
2008-06-25 06:32:00,103.51,103.52,103.5,103.51,254500000.0
2008-06-25 06:33:00,103.51,103.52,103.51,103.515,26700000.0
2008-06-25 06:34:00,103.515,103.52,103.51,103.515,145900000.0
2008-06-25 06:35:00,103.515,103.525,103.51,103.525,38000000.0
2008-06-25 06:36:00,103.53,103.54,103.515,103.515,44100000.0
2008-06-25 06:37:00,103.52,103.53,103.52,103.52,34200000.0
2008-06-25 06:38:00,103.515,103.53,103.515,103.525,36100000.0
2008-06-25 06:39:00,103.52,103.53,103.515,103.525,67000000.0
2008-06-25 06:40:00,103.53,103.54,103.52,103.525,47700000.0
2008-06-25 06:41:00,103.53,103.545,103.53,103.53,65300000.0
2008-06-25 06:42:00,103.53,103.53,103.53,103.53,5400000.0
2008-06-25 06:43:00,103.51,103.53,103.5,103.53,50200000.0
2008-06-25 06:44:00,103.53,103.53,103.53,103.53,3000000.0
2008-06-25 06:45:00,103.53,103.54,103.53,103.54,36200000.0
2008-06-25 06:46:00,103.53,103.57,103.53,103.545,155400000.0
2008-06-25 06:47:00,103.545,103.545,103.535,103.535,6800000.0
2008-06-25 06:48:00,103.53,103.535,103.5,103.53,103200000.0
2008-06-25 06:49:00,103.54,103.545,103.52,103.545,75900000.0
2008-06-25 06:50:00,103.545,103.545,103.515,103.53,206300000.0
2008-06-25 06:51:00,103.525,103.54,103.505,103.52,159300000.0
2008-06-25 06:52:00,103.52,103.53,103.505,103.52,144700000.0
2008-06-25 06:53:00,103.52,103.53,103.51,103.515,153000000.0
2008-06-25 06:54:00,103.51,103.525,103.51,103.52,57700000.0
2008-06-25 06:55:00,103.52,103.54,103.51,103.53,118800000.0
2008-06-25 06:56:00,103.53,103.53,103.51,103.52,148300000.0
2008-06-25 06:57:00,103.525,103.53,103.525,103.53,14800000.0
2008-06-25 06:58:00,103.525,103.55,103.525,103.535,70200000.0
2008-06-25 06:59:00,103.545,103.555,103.535,103.555,45700000.0
2008-06-25 07:00:00,103.555,103.56,103.515,103.535,75600000.0
2008-06-25 07:01:00,103.535,103.555,103.525,103.53,45100000.0
2008-06-25 07:02:00,103.525,103.545,103.525,103.54,42500000.0
2008-06-25 07:03:00,103.545,103.56,103.54,103.56,138300000.0
2008-06-25 07:04:00,103.56,103.56,103.55,103.56,67800000.0
2008-06-25 07:05:00,103.56,103.56,103.54,103.55,204000000.0
2008-06-25 07:06:00,103.545,103.575,103.545,103.56,127000000.0
2008-06-25 07:07:00,103.555,103.56,103.535,103.54,49700000.0
2008-06-25 07:08:00,103.54,103.545,103.535,103.545,93600000.0
2008-06-25 07:09:00,103.545,103.545,103.54,103.545,71700000.0
2008-06-25 07:10:00,103.54,103.55,103.54,103.545,37000000.0
2008-06-25 07:11:00,103.545,103.56,103.545,103.555,33700000.0
2008-06-25 07:12:00,103.56,103.56,103.555,103.56,6400000.0
2008-06-25 07:13:00,103.56,103.59,103.56,103.59,130300000.0
2008-06-25 07:14:00,103.585,103.585,103.575,103.575,21200000.0
2008-06-25 07:15:00,103.575,103.58,103.565,103.565,11100000.0
2008-06-25 07:16:00,103.56,103.575,103.56,103.57,30500000.0
2008-06-25 07:17:00,103.575,103.58,103.565,103.57,51600000.0
2008-06-25 07:18:00,103.57,103.57,103.57,103.57,5100000.0
2008-06-25 07:19:00,103.57,103.575,103.56,103.57,57200000.0
2008-06-25 07:20:00,103.57,103.57,103.555,103.555,37200000.0
2008-06-25 07:21:00,103.555,103.565,103.555,103.56,30800000.0
2008-06-25 07:22:00,103.56,103.58,103.55,103.57,77600000.0
2008-06-25 07:23:00,103.575,103.595,103.56,103.58,96500000.0
2008-06-25 07:24:00,103.58,103.585,103.565,103.57,31800000.0
2008-06-25 07:25:00,103.565,103.575,103.565,103.57,27700000.0
2008-06-25 07:26:00,103.565,103.575,103.56,103.57,90800000.0
2008-06-25 07:27:00,103.57,103.575,103.565,103.57,32500000.0
2008-06-25 07:28:00,103.575,103.585,103.575,103.585,9900000.0
2008-06-25 07:29:00,103.58,103.585,103.58,103.585,36800000.0
2008-06-25 07:30:00,103.58,103.585,103.575,103.585,45300000.0
2008-06-25 07:31:00,103.59,103.59,103.575,103.585,80600000.0
2008-06-25 07:32:00,103.58,103.595,103.58,103.595,104600000.0
2008-06-25 07:33:00,103.595,103.595,103.59,103.595,19200000.0
2008-06-25 07:34:00,103.601,103.601,103.549,103.549,56700000.0
2008-06-25 07:35:00,103.59,103.595,103.59,103.595,136500000.0
2008-06-25 07:36:00,103.595,103.595,103.59,103.59,85400000.0
2008-06-25 07:37:00,103.585,103.59,103.585,103.585,27700000.0
2008-06-25 07:38:00,103.585,103.595,103.585,103.59,35400000.0
2008-06-25 07:39:00,103.59,103.595,103.58,103.59,162300000.0
2008-06-25 07:40:00,103.585,103.6,103.58,103.58,265600000.0
2008-06-25 07:41:00,103.58,103.585,103.58,103.58,43900000.0
2008-06-25 07:42:00,103.58,103.58,103.555,103.56,92400000.0
2008-06-25 07:43:00,103.57,103.59,103.56,103.58,203200000.0
2008-06-25 07:44:00,103.58,103.58,103.565,103.58,118500000.0
2008-06-25 07:45:00,103.58,103.58,103.565,103.575,169100000.0
2008-06-25 07:46:00,103.58,103.58,103.565,103.565,13400000.0
2008-06-25 07:47:00,103.57,103.57,103.555,103.56,21700000.0
2008-06-25 07:48:00,103.56,103.57,103.56,103.57,19600000.0
2008-06-25 07:49:00,103.575,103.575,103.56,103.56,41700000.0
2008-06-25 07:50:00,103.56,103.59,103.56,103.59,61200000.0
2008-06-25 07:51:00,103.59,103.59,103.56,103.57,21700000.0
2008-06-25 07:52:00,103.59,103.59,103.59,103.59,2000000.0
2008-06-25 07:53:00,103.59,103.59,103.56,103.56,61000000.0
2008-06-25 07:54:00,103.56,103.59,103.56,103.565,18200000.0
2008-06-25 07:55:00,103.57,103.59,103.565,103.59,14500000.0
2008-06-25 07:56:00,103.565,103.59,103.55,103.575,87800000.0
2008-06-25 07:57:00,103.57,103.585,103.565,103.58,58200000.0
2008-06-25 07:58:00,103.585,103.595,103.585,103.595,31400000.0
2008-06-25 07:59:00,103.595,103.61,103.58,103.61,159400000.0
2008-06-25 08:00:00,103.61,103.62,103.56,103.595,232700000.0
2008-06-25 08:01:00,103.59,103.595,103.57,103.575,199500000.0
2008-06-25 08:02:00,103.57,103.575,103.54,103.55,256300000.0
2008-06-25 08:03:00,103.545,103.57,103.53,103.57,124300000.0
2008-06-25 08:04:00,103.57,103.575,103.555,103.555,144200000.0
2008-06-25 08:05:00,103.55,103.56,103.55,103.56,56400000.0
2008-06-25 08:06:00,103.555,103.58,103.545,103.56,171600000.0
2008-06-25 08:07:00,103.56,103.56,103.5,103.525,259400000.0
2008-06-25 08:08:00,103.525,103.525,103.485,103.5,176100000.0
2008-06-25 08:09:00,103.5,103.5,103.445,103.47,222000000.0
2008-06-25 08:10:00,103.47,103.515,103.47,103.5,275000000.0
2008-06-25 08:11:00,103.495,103.51,103.48,103.485,197100000.0
2008-06-25 08:12:00,103.49,103.5,103.48,103.49,194900000.0
2008-06-25 08:13:00,103.495,103.51,103.49,103.505,145000000.0
2008-06-25 08:14:00,103.5,103.515,103.48,103.5,208800000.0
2008-06-25 08:15:00,103.51,103.515,103.495,103.505,96900000.0
2008-06-25 08:16:00,103.5,103.505,103.49,103.49,105700000.0
2008-06-25 08:17:00,103.485,103.49,103.48,103.48,192600000.0
2008-06-25 08:18:00,103.48,103.53,103.48,103.52,144900000.0
2008-06-25 08:19:00,103.52,103.52,103.51,103.51,134200000.0
2008-06-25 08:20:00,103.51,103.53,103.51,103.51,194000000.0
2008-06-25 08:21:00,103.51,103.52,103.51,103.52,150200000.0
2008-06-25 08:22:00,103.52,103.53,103.52,103.525,87400000.0
2008-06-25 08:23:00,103.53,103.53,103.51,103.52,91400000.0
2008-06-25 08:24:00,103.52,103.525,103.51,103.52,116900000.0
2008-06-25 08:25:00,103.52,103.52,103.51,103.52,42000000.0
2008-06-25 08:26:00,103.52,103.53,103.51,103.52,67900000.0
2008-06-25 08:27:00,103.52,103.535,103.52,103.52,100400000.0
2008-06-25 08:28:00,103.525,103.53,103.52,103.53,99100000.0
2008-06-25 08:29:00,103.53,103.55,103.53,103.54,96900000.0
2008-06-25 08:30:00,103.54,103.555,103.535,103.55,144000000.0
2008-06-25 08:31:00,103.55,103.565,103.54,103.56,66000000.0
2008-06-25 08:32:00,103.555,103.56,103.535,103.55,98100000.0
2008-06-25 08:33:00,103.54,103.565,103.53,103.555,165400000.0
2008-06-25 08:34:00,103.56,103.57,103.55,103.57,161300000.0
2008-06-25 08:35:00,103.56,103.56,103.545,103.55,80500000.0
2008-06-25 08:36:00,103.56,103.57,103.55,103.55,106900000.0
2008-06-25 08:37:00,103.555,103.57,103.55,103.56,47300000.0
2008-06-25 08:38:00,103.56,103.57,103.545,103.545,92500000.0
2008-06-25 08:39:00,103.55,103.575,103.535,103.57,122200000.0
2008-06-25 08:40:00,103.57,103.58,103.545,103.555,146500000.0
2008-06-25 08:41:00,103.55,103.565,103.545,103.555,113200000.0
2008-06-25 08:42:00,103.56,103.565,103.54,103.55,111400000.0
2008-06-25 08:43:00,103.555,103.565,103.54,103.56,95000000.0
2008-06-25 08:44:00,103.555,103.56,103.54,103.55,101700000.0
2008-06-25 08:45:00,103.545,103.56,103.53,103.54,115400000.0
2008-06-25 08:46:00,103.55,103.55,103.54,103.54,116900000.0
2008-06-25 08:47:00,103.545,103.555,103.54,103.54,26400000.0
2008-06-25 08:48:00,103.54,103.555,103.525,103.54,152900000.0
2008-06-25 08:49:00,103.54,103.555,103.53,103.55,82700000.0
2008-06-25 08:50:00,103.55,103.56,103.53,103.53,108900000.0
2008-06-25 08:51:00,103.53,103.55,103.52,103.53,118800000.0
2008-06-25 08:52:00,103.53,103.57,103.52,103.56,105700000.0
2008-06-25 08:53:00,103.57,103.58,103.53,103.54,228100000.0
2008-06-25 08:54:00,103.54,103.56,103.51,103.53,147000000.0
2008-06-25 08:55:00,103.53,103.54,103.53,103.54,75900000.0
2008-06-25 08:56:00,103.54,103.54,103.52,103.52,98300000.0
2008-06-25 08:57:00,103.52,103.54,103.51,103.52,141400000.0
2008-06-25 08:58:00,103.52,103.53,103.51,103.52,145500000.0
2008-06-25 08:59:00,103.52,103.55,103.52,103.55,108800000.0
2008-06-25 09:00:00,103.54,103.56,103.505,103.51,222100000.0
2008-06-25 09:01:00,103.505,103.51,103.45,103.48,283400000.0
2008-06-25 09:02:00,103.48,103.5,103.47,103.48,121100000.0
2008-06-25 09:03:00,103.48,103.51,103.48,103.495,118000000.0
2008-06-25 09:04:00,103.5,103.53,103.49,103.52,114100001.0
2008-06-25 09:05:00,103.52,103.525,103.505,103.515,55300000.0
2008-06-25 09:06:00,103.51,103.52,103.495,103.5,138800000.0
2008-06-25 09:07:00,103.5,103.5,103.48,103.48,103200000.0
2008-06-25 09:08:00,103.48,103.49,103.46,103.47,122600000.0
2008-06-25 09:09:00,103.47,103.48,103.46,103.46,71900000.0
2008-06-25 09:10:00,103.46,103.48,103.46,103.48,80700000.0
2008-06-25 09:11:00,103.48,103.48,103.46,103.465,103100000.0
2008-06-25 09:12:00,103.47,103.48,103.46,103.47,191900000.0
2008-06-25 09:13:00,103.475,103.48,103.465,103.47,128700000.0
2008-06-25 09:14:00,103.47,103.485,103.46,103.475,77300000.0
2008-06-25 09:15:00,103.47,103.525,103.47,103.51,93700000.0
2008-06-25 09:16:00,103.515,103.56,103.515,103.53,214800000.0
2008-06-25 09:17:00,103.53,103.54,103.515,103.515,123900000.0
2008-06-25 09:18:00,103.515,103.53,103.49,103.5,125000000.0
2008-06-25 09:19:00,103.495,103.53,103.48,103.51,264500000.0
2008-06-25 09:20:00,103.52,103.53,103.505,103.51,106700000.0
2008-06-25 09:21:00,103.515,103.55,103.51,103.54,161600000.0
2008-06-25 09:22:00,103.54,103.54,103.51,103.52,230100000.0
2008-06-25 09:23:00,103.52,103.54,103.49,103.5,117800000.0
2008-06-25 09:24:00,103.495,103.52,103.49,103.51,139900000.0
2008-06-25 09:25:00,103.515,103.525,103.485,103.485,152200000.0
2008-06-25 09:26:00,103.49,103.5,103.48,103.5,184000000.0
2008-06-25 09:27:00,103.5,103.51,103.48,103.48,123400000.0
2008-06-25 09:28:00,103.48,103.515,103.48,103.5,122800000.0
2008-06-25 09:29:00,103.505,103.52,103.5,103.51,53400000.0
2008-06-25 09:30:00,103.505,103.52,103.505,103.51,83400000.0
2008-06-25 09:31:00,103.52,103.52,103.51,103.515,51100000.0
2008-06-25 09:32:00,103.52,103.53,103.505,103.51,161000000.0
2008-06-25 09:33:00,103.51,103.52,103.51,103.515,44100000.0
2008-06-25 09:34:00,103.52,103.54,103.51,103.54,146699999.0
2008-06-25 09:35:00,103.54,103.555,103.525,103.54,123200000.0
2008-06-25 09:36:00,103.54,103.54,103.51,103.52,157800000.0
2008-06-25 09:37:00,103.52,103.52,103.49,103.52,119100000.0
2008-06-25 09:38:00,103.515,103.52,103.49,103.51,81800000.0
2008-06-25 09:39:00,103.51,103.55,103.51,103.55,197100000.0
2008-06-25 09:40:00,103.55,103.555,103.53,103.53,155000000.0
2008-06-25 09:41:00,103.535,103.545,103.53,103.54,86300000.0
2008-06-25 09:42:00,103.54,103.545,103.525,103.54,59700000.0
2008-06-25 09:43:00,103.53,103.56,103.53,103.545,187800000.0
2008-06-25 09:44:00,103.545,103.56,103.54,103.55,119200000.0
2008-06-25 09:45:00,103.56,103.59,103.55,103.59,122000000.0
2008-06-25 09:46:00,103.59,103.59,103.55,103.55,140100000.0
2008-06-25 09:47:00,103.55,103.58,103.545,103.57,151700000.0
2008-06-25 09:48:00,103.575,103.59,103.54,103.54,111200000.0
2008-06-25 09:49:00,103.54,103.55,103.505,103.52,168800000.0
2008-06-25 09:50:00,103.52,103.53,103.51,103.525,120100000.0
2008-06-25 09:51:00,103.52,103.53,103.515,103.52,67100000.0
2008-06-25 09:52:00,103.52,103.53,103.505,103.515,195500000.0
2008-06-25 09:53:00,103.515,103.54,103.515,103.53,147500000.0
2008-06-25 09:54:00,103.53,103.54,103.51,103.52,195200000.0
2008-06-25 09:55:00,103.52,103.53,103.51,103.515,145600000.0
2008-06-25 09:56:00,103.515,103.54,103.5,103.54,154200000.0
2008-06-25 09:57:00,103.545,103.565,103.53,103.565,97900000.0
2008-06-25 09:58:00,103.57,103.595,103.56,103.58,162700000.0
2008-06-25 09:59:00,103.59,103.59,103.55,103.55,99000000.0
2008-06-25 10:00:00,103.555,103.58,103.55,103.555,125100000.0
2008-06-25 10:01:00,103.555,103.555,103.54,103.55,257000000.0
2008-06-25 10:02:00,103.545,103.59,103.545,103.57,158900000.0
2008-06-25 10:03:00,103.58,103.61,103.57,103.575,250600000.0
2008-06-25 10:04:00,103.58,103.64,103.575,103.63,196200000.0
2008-06-25 10:05:00,103.63,103.63,103.605,103.61,95300000.0
2008-06-25 10:06:00,103.61,103.62,103.58,103.59,108900000.0
2008-06-25 10:07:00,103.6,103.62,103.59,103.61,146000000.0
2008-06-25 10:08:00,103.62,103.62,103.59,103.59,158600000.0
2008-06-25 10:09:00,103.59,103.59,103.57,103.59,166500000.0
2008-06-25 10:10:00,103.59,103.6,103.58,103.59,132200000.0
2008-06-25 10:11:00,103.59,103.61,103.59,103.59,59900000.0
2008-06-25 10:12:00,103.59,103.62,103.585,103.62,109900000.0
2008-06-25 10:13:00,103.63,103.65,103.61,103.63,170000000.0
2008-06-25 10:14:00,103.63,103.635,103.615,103.62,88000000.0
2008-06-25 10:15:00,103.62,103.62,103.61,103.62,84400000.0
2008-06-25 10:16:00,103.62,103.62,103.59,103.59,110800000.0
2008-06-25 10:17:00,103.59,103.61,103.57,103.58,104900000.0
2008-06-25 10:18:00,103.58,103.6,103.58,103.595,82400000.0
2008-06-25 10:19:00,103.595,103.61,103.59,103.6,137700000.0
2008-06-25 10:20:00,103.605,103.605,103.58,103.595,52900000.0
2008-06-25 10:21:00,103.595,103.595,103.58,103.59,113400000.0
2008-06-25 10:22:00,103.59,103.61,103.59,103.6,57300000.0
2008-06-25 10:23:00,103.6,103.6,103.585,103.59,101600000.0
2008-06-25 10:24:00,103.59,103.595,103.575,103.59,85000000.0
2008-06-25 10:25:00,103.59,103.595,103.59,103.59,43000000.0
2008-06-25 10:26:00,103.59,103.6,103.58,103.595,53900000.0
2008-06-25 10:27:00,103.605,103.615,103.595,103.6,221000000.0
2008-06-25 10:28:00,103.605,103.605,103.58,103.58,49900000.0
2008-06-25 10:29:00,103.575,103.605,103.575,103.6,58900000.0
2008-06-25 10:30:00,103.595,103.6,103.52,103.565,217100000.0
2008-06-25 10:31:00,103.555,103.59,103.545,103.57,227300000.0
2008-06-25 10:32:00,103.575,103.58,103.56,103.56,162500000.0
2008-06-25 10:33:00,103.55,103.57,103.54,103.565,153800000.0
2008-06-25 10:34:00,103.57,103.61,103.57,103.58,157200000.0
2008-06-25 10:35:00,103.58,103.61,103.56,103.605,187700000.0
2008-06-25 10:36:00,103.6,103.62,103.59,103.61,172400000.0
2008-06-25 10:37:00,103.61,103.685,103.6,103.67,215700000.0
2008-06-25 10:38:00,103.665,103.67,103.595,103.595,211600000.0
2008-06-25 10:39:00,103.595,103.63,103.575,103.625,209900000.0
2008-06-25 10:40:00,103.635,103.655,103.62,103.655,198700000.0
2008-06-25 10:41:00,103.655,103.66,103.585,103.61,264900000.0
2008-06-25 10:42:00,103.61,103.63,103.58,103.61,372900000.0
2008-06-25 10:43:00,103.61,103.62,103.585,103.605,315000000.0
2008-06-25 10:44:00,103.6,103.62,103.59,103.61,285400000.0
2008-06-25 10:45:00,103.61,103.635,103.595,103.605,203100000.0
2008-06-25 10:46:00,103.6,103.6,103.56,103.575,247900000.0
2008-06-25 10:47:00,103.58,103.61,103.58,103.585,108300000.0
2008-06-25 10:48:00,103.59,103.61,103.58,103.595,237200000.0
2008-06-25 10:49:00,103.595,103.6,103.57,103.59,180800000.0
2008-06-25 10:50:00,103.6,103.6,103.58,103.595,146200000.0
2008-06-25 10:51:00,103.595,103.64,103.58,103.62,245600000.0
2008-06-25 10:52:00,103.62,103.68,103.62,103.67,252100000.0
2008-06-25 10:53:00,103.67,103.69,103.645,103.655,295300000.0
2008-06-25 10:54:00,103.65,103.68,103.64,103.66,186700000.0
2008-06-25 10:55:00,103.66,103.72,103.645,103.7,365600000.0
2008-06-25 10:56:00,103.7,103.72,103.66,103.675,203700000.0
2008-06-25 10:57:00,103.675,103.675,103.635,103.64,216300000.0
2008-06-25 10:58:00,103.64,103.67,103.64,103.645,150500000.0
2008-06-25 10:59:00,103.65,103.65,103.62,103.645,272800000.0
2008-06-25 11:00:00,103.65,103.7,103.64,103.67,256100000.0
2008-06-25 11:01:00,103.665,103.67,103.645,103.65,187200000.0
2008-06-25 11:02:00,103.65,103.665,103.64,103.65,130800000.0
2008-06-25 11:03:00,103.655,103.66,103.62,103.63,211900000.0
2008-06-25 11:04:00,103.62,103.63,103.62,103.625,147200000.0
2008-06-25 11:05:00,103.63,103.65,103.625,103.65,206300000.0
2008-06-25 11:06:00,103.64,103.65,103.63,103.65,101600000.0
2008-06-25 11:07:00,103.65,103.65,103.635,103.64,102100000.0
2008-06-25 11:08:00,103.64,103.655,103.64,103.65,213600000.0
2008-06-25 11:09:00,103.65,103.67,103.635,103.655,193900000.0
2008-06-25 11:10:00,103.65,103.68,103.645,103.67,161600000.0
2008-06-25 11:11:00,103.68,103.68,103.665,103.68,235700000.0
2008-06-25 11:12:00,103.68,103.69,103.665,103.68,185700000.0
2008-06-25 11:13:00,103.68,103.7,103.67,103.685,123500000.0
2008-06-25 11:14:00,103.68,103.735,103.68,103.72,143600000.0
2008-06-25 11:15:00,103.735,103.735,103.71,103.72,112200000.0
2008-06-25 11:16:00,103.72,103.72,103.7,103.7,94300000.0
2008-06-25 11:17:00,103.7,103.71,103.69,103.7,110500000.0
2008-06-25 11:18:00,103.7,103.72,103.69,103.71,73700000.0
2008-06-25 11:19:00,103.7,103.72,103.7,103.71,26300000.0
2008-06-25 11:20:00,103.71,103.71,103.69,103.7,135700000.0
2008-06-25 11:21:00,103.71,103.72,103.69,103.7,107200000.0
2008-06-25 11:22:00,103.7,103.7,103.68,103.68,133500000.0
2008-06-25 11:23:00,103.68,103.7,103.675,103.68,152600000.0
2008-06-25 11:24:00,103.68,103.71,103.67,103.695,201500000.0
2008-06-25 11:25:00,103.7,103.7,103.68,103.69,65600000.0
2008-06-25 11:26:00,103.69,103.7,103.67,103.69,158700000.0
2008-06-25 11:27:00,103.685,103.71,103.685,103.7,69000000.0
2008-06-25 11:28:00,103.7,103.71,103.695,103.705,56900000.0
2008-06-25 11:29:00,103.705,103.73,103.615,103.65,261000000.0
2008-06-25 11:30:00,103.65,103.685,103.635,103.635,254200000.0
2008-06-25 11:31:00,103.635,103.655,103.61,103.655,196400000.0
2008-06-25 11:32:00,103.655,103.67,103.63,103.66,168100000.0
2008-06-25 11:33:00,103.655,103.66,103.625,103.625,75300000.0
2008-06-25 11:34:00,103.625,103.66,103.625,103.63,114900000.0
2008-06-25 11:35:00,103.63,103.64,103.605,103.615,238900000.0
2008-06-25 11:36:00,103.615,103.645,103.6,103.64,159900000.0
2008-06-25 11:37:00,103.64,103.64,103.615,103.64,128400000.0
2008-06-25 11:38:00,103.635,103.65,103.62,103.64,124800000.0
2008-06-25 11:39:00,103.635,103.64,103.615,103.63,112100000.0
2008-06-25 11:40:00,103.63,103.64,103.625,103.635,164400000.0
2008-06-25 11:41:00,103.635,103.635,103.61,103.61,122400000.0
2008-06-25 11:42:00,103.61,103.63,103.6,103.62,80600000.0
2008-06-25 11:43:00,103.62,103.63,103.61,103.62,101700000.0
2008-06-25 11:44:00,103.62,103.62,103.6,103.6,106900000.0
2008-06-25 11:45:00,103.605,103.61,103.585,103.6,121900000.0
2008-06-25 11:46:00,103.6,103.6,103.58,103.59,173100000.0
2008-06-25 11:47:00,103.59,103.61,103.58,103.6,74800000.0
2008-06-25 11:48:00,103.595,103.61,103.595,103.6,54800000.0
2008-06-25 11:49:00,103.6,103.61,103.6,103.61,22700000.0
2008-06-25 11:50:00,103.61,103.62,103.6,103.615,36200000.0
2008-06-25 11:51:00,103.615,103.62,103.615,103.62,80900000.0
2008-06-25 11:52:00,103.615,103.62,103.615,103.62,69300000.0
2008-06-25 11:53:00,103.62,103.62,103.62,103.62,13000000.0
2008-06-25 11:54:00,103.62,103.62,103.61,103.61,39400000.0
2008-06-25 11:55:00,103.61,103.63,103.61,103.62,74800000.0
2008-06-25 11:56:00,103.62,103.62,103.62,103.62,6500000.0
2008-06-25 11:57:00,103.62,103.65,103.62,103.65,117100000.0
2008-06-25 11:58:00,103.65,103.65,103.64,103.65,53300000.0
2008-06-25 11:59:00,103.66,103.68,103.65,103.65,44900000.0
2008-06-25 12:00:00,103.65,103.68,103.635,103.64,110400000.0
2008-06-25 12:01:00,103.64,103.66,103.64,103.65,55300000.0
2008-06-25 12:02:00,103.65,103.67,103.65,103.67,59100000.0
2008-06-25 12:03:00,103.66,103.67,103.65,103.66,10900000.0
2008-06-25 12:04:00,103.655,103.66,103.655,103.66,33800000.0
2008-06-25 12:05:00,103.66,103.67,103.65,103.65,20900000.0
2008-06-25 12:06:00,103.65,103.66,103.64,103.65,36800000.0
2008-06-25 12:07:00,103.64,103.66,103.625,103.65,100200000.0
2008-06-25 12:08:00,103.65,103.67,103.65,103.66,55200000.0
2008-06-25 12:09:00,103.66,103.68,103.655,103.67,115200000.0
2008-06-25 12:10:00,103.66,103.68,103.66,103.67,103200000.0
2008-06-25 12:11:00,103.67,103.68,103.665,103.67,42100000.0
2008-06-25 12:12:00,103.67,103.69,103.66,103.68,72900000.0
2008-06-25 12:13:00,103.67,103.68,103.67,103.67,15800000.0
2008-06-25 12:14:00,103.67,103.675,103.66,103.66,147900000.0
2008-06-25 12:15:00,103.66,103.675,103.65,103.67,163800000.0
2008-06-25 12:16:00,103.67,103.675,103.655,103.66,132300000.0
2008-06-25 12:17:00,103.66,103.68,103.655,103.68,45800000.0
2008-06-25 12:18:00,103.68,103.7,103.675,103.7,128500000.0
2008-06-25 12:19:00,103.7,103.71,103.69,103.71,252800000.0
2008-06-25 12:20:00,103.7,103.71,103.69,103.71,167100000.0
2008-06-25 12:21:00,103.71,103.73,103.705,103.71,89700000.0
2008-06-25 12:22:00,103.71,103.73,103.7,103.71,80200000.0
2008-06-25 12:23:00,103.71,103.73,103.71,103.72,66400000.0
2008-06-25 12:24:00,103.71,103.72,103.69,103.7,125500000.0
2008-06-25 12:25:00,103.7,103.71,103.69,103.71,137900000.0
2008-06-25 12:26:00,103.71,103.73,103.705,103.71,169900000.0
2008-06-25 12:27:00,103.71,103.73,103.71,103.71,103300000.0
2008-06-25 12:28:00,103.71,103.73,103.71,103.72,99200000.0
2008-06-25 12:29:00,103.73,103.73,103.705,103.71,119000000.0
2008-06-25 12:30:00,103.71,103.72,103.71,103.72,139500000.0
2008-06-25 12:31:00,103.72,103.74,103.705,103.725,76000000.0
2008-06-25 12:32:00,103.72,103.73,103.72,103.72,15700000.0
2008-06-25 12:33:00,103.715,103.73,103.705,103.72,80200000.0
2008-06-25 12:34:00,103.715,103.73,103.7,103.72,42000000.0
2008-06-25 12:35:00,103.72,103.72,103.7,103.71,52700000.0
2008-06-25 12:36:00,103.71,103.71,103.68,103.68,73600000.0
2008-06-25 12:37:00,103.68,103.69,103.67,103.68,116300000.0
2008-06-25 12:38:00,103.68,103.71,103.64,103.685,201200000.0
2008-06-25 12:39:00,103.69,103.69,103.68,103.69,24200000.0
2008-06-25 12:40:00,103.7,103.72,103.7,103.71,59900000.0
2008-06-25 12:41:00,103.71,103.71,103.68,103.695,122400000.0
2008-06-25 12:42:00,103.7,103.72,103.695,103.71,21100000.0
2008-06-25 12:43:00,103.7,103.71,103.7,103.71,38000000.0
2008-06-25 12:44:00,103.71,103.71,103.7,103.71,86200000.0
2008-06-25 12:45:00,103.7,103.72,103.69,103.71,243200000.0
2008-06-25 12:46:00,103.7,103.71,103.7,103.71,17500000.0
2008-06-25 12:47:00,103.71,103.73,103.7,103.715,81500000.0
2008-06-25 12:48:00,103.715,103.72,103.715,103.715,27900000.0
2008-06-25 12:49:00,103.68,103.698,103.646,103.682,275600000.0
2008-06-25 12:50:00,103.715,103.715,103.715,103.715,2000000.0
2008-06-25 12:51:00,103.715,103.715,103.715,103.715,28000000.0
2008-06-25 12:52:00,103.715,103.75,103.715,103.74,61600000.0
2008-06-25 12:53:00,103.74,103.75,103.72,103.72,314900000.0
2008-06-25 12:54:00,103.72,103.72,103.69,103.705,414100000.0
2008-06-25 12:55:00,103.7,103.73,103.7,103.73,159700000.0
2008-06-25 12:56:00,103.73,103.73,103.69,103.69,69600000.0
2008-06-25 12:57:00,103.69,103.7,103.69,103.69,505500000.0
2008-06-25 12:58:00,103.69,103.71,103.69,103.71,126700000.0
2008-06-25 12:59:00,103.71,103.71,103.69,103.705,140400000.0
2008-06-25 13:00:00,103.7,103.72,103.7,103.71,73600000.0
2008-06-25 13:01:00,103.7,103.72,103.685,103.69,212200000.0
2008-06-25 13:02:00,103.68,103.695,103.67,103.69,293200000.0
2008-06-25 13:03:00,103.7,103.73,103.68,103.68,204600000.0
2008-06-25 13:04:00,103.68,103.73,103.68,103.715,125400000.0
2008-06-25 13:05:00,103.715,103.715,103.68,103.68,63400000.0
2008-06-25 13:06:00,103.68,103.69,103.67,103.69,74700000.0
2008-06-25 13:07:00,103.69,103.7,103.69,103.69,19800000.0
2008-06-25 13:08:00,103.69,103.69,103.66,103.68,227000000.0
2008-06-25 13:09:00,103.68,103.68,103.66,103.67,176800000.0
2008-06-25 13:10:00,103.68,103.69,103.68,103.68,55700000.0
2008-06-25 13:11:00,103.69,103.7,103.67,103.7,143600000.0
2008-06-25 13:12:00,103.7,103.7,103.67,103.67,92700000.0
2008-06-25 13:13:00,103.67,103.7,103.66,103.7,329400000.0
2008-06-25 13:14:00,103.7,103.735,103.69,103.72,265100000.0
2008-06-25 13:15:00,103.72,103.73,103.705,103.71,209800000.0
2008-06-25 13:16:00,103.71,103.72,103.705,103.72,158000000.0
2008-06-25 13:17:00,103.72,103.72,103.7,103.72,192200000.0
2008-06-25 13:18:00,103.72,103.72,103.71,103.71,138000000.0
2008-06-25 13:19:00,103.71,103.73,103.71,103.72,98800000.0
2008-06-25 13:20:00,103.72,103.74,103.72,103.73,69000000.0
2008-06-25 13:21:00,103.72,103.73,103.72,103.73,42100000.0
2008-06-25 13:22:00,103.74,103.75,103.73,103.74,124800000.0
2008-06-25 13:23:00,103.74,103.76,103.74,103.74,147600000.0
2008-06-25 13:24:00,103.74,103.74,103.73,103.73,93900000.0
2008-06-25 13:25:00,103.73,103.74,103.73,103.73,230800000.0
2008-06-25 13:26:00,103.73,103.77,103.73,103.76,133400000.0
2008-06-25 13:27:00,103.76,103.77,103.7,103.71,181900000.0
2008-06-25 13:28:00,103.71,103.73,103.685,103.69,225300000.0
2008-06-25 13:29:00,103.69,103.72,103.685,103.71,187300000.0
2008-06-25 13:30:00,103.71,103.73,103.71,103.73,157000000.0
2008-06-25 13:31:00,103.73,103.75,103.73,103.74,132800000.0
2008-06-25 13:32:00,103.735,103.735,103.73,103.735,189200000.0
2008-06-25 13:33:00,103.74,103.74,103.73,103.73,230600000.0
2008-06-25 13:34:00,103.73,103.75,103.73,103.75,135200000.0
2008-06-25 13:35:00,103.74,103.75,103.73,103.735,266900000.0
2008-06-25 13:36:00,103.74,103.74,103.73,103.74,177300000.0
2008-06-25 13:37:00,103.74,103.75,103.73,103.74,104900000.0
2008-06-25 13:38:00,103.74,103.74,103.73,103.73,129900000.0
2008-06-25 13:39:00,103.73,103.74,103.73,103.74,87800000.0
2008-06-25 13:40:00,103.735,103.745,103.73,103.74,59000000.0
2008-06-25 13:41:00,103.74,103.74,103.72,103.72,103200000.0
2008-06-25 13:42:00,103.72,103.73,103.71,103.72,279000000.0
2008-06-25 13:43:00,103.72,103.725,103.71,103.72,110900000.0
2008-06-25 13:44:00,103.72,103.73,103.695,103.695,231900000.0
2008-06-25 13:45:00,103.69,103.7,103.65,103.69,404699998.0
2008-06-25 13:46:00,103.68,103.69,103.68,103.68,271300000.0
2008-06-25 13:47:00,103.68,103.72,103.67,103.72,295200000.0
2008-06-25 13:48:00,103.72,103.735,103.715,103.73,176200000.0
2008-06-25 13:49:00,103.73,103.73,103.72,103.725,51900000.0
2008-06-25 13:50:00,103.73,103.735,103.72,103.735,89200000.0
2008-06-25 13:51:00,103.73,103.74,103.73,103.74,146900000.0
2008-06-25 13:52:00,103.74,103.74,103.73,103.735,174800000.0
2008-06-25 13:53:00,103.735,103.74,103.725,103.73,59100000.0
2008-06-25 13:54:00,103.72,103.73,103.72,103.73,61400000.0
2008-06-25 13:55:00,103.72,103.76,103.72,103.755,254099999.0
2008-06-25 13:56:00,103.755,103.78,103.74,103.76,351300000.0
2008-06-25 13:57:00,103.76,103.765,103.745,103.76,333000000.0
2008-06-25 13:58:00,103.76,103.78,103.75,103.78,445800000.0
2008-06-25 13:59:00,103.78,103.785,103.765,103.785,246200000.0
2008-06-25 14:00:00,103.785,103.785,103.785,103.785,70000000.0
2008-06-25 14:01:00,103.785,103.785,103.75,103.785,54400000.0
2008-06-25 14:02:00,103.785,103.79,103.785,103.785,51400000.0
2008-06-25 14:03:00,103.785,103.79,103.785,103.785,28100000.0
2008-06-25 14:04:00,103.785,103.785,103.785,103.785,47500000.0
2008-06-25 14:05:00,103.785,103.79,103.785,103.785,35500000.0
2008-06-25 14:06:00,103.785,103.785,103.785,103.785,41000000.0
2008-06-25 14:07:00,103.785,103.79,103.785,103.785,71800000.0
2008-06-25 14:08:00,103.785,103.79,103.78,103.78,81700000.0
2008-06-25 14:09:00,103.78,103.79,103.775,103.775,245600000.0
2008-06-25 14:10:00,103.785,103.8,103.78,103.795,174900000.0
2008-06-25 14:11:00,103.79,103.81,103.79,103.8,348700000.0
2008-06-25 14:12:00,103.8,103.81,103.795,103.81,316400000.0
2008-06-25 14:13:00,103.81,103.82,103.795,103.81,402700000.0
2008-06-25 14:14:00,103.805,103.84,103.805,103.83,507000000.0
2008-06-25 14:15:00,103.83,103.84,103.8,103.83,384000000.0
2008-06-25 14:16:00,103.83,103.845,103.83,103.835,128100000.0
2008-06-25 14:17:00,103.835,103.845,103.82,103.82,241900000.0
2008-06-25 14:18:00,103.82,103.83,103.81,103.82,377200000.0
2008-06-25 14:19:00,103.82,103.83,103.815,103.83,319100000.0
2008-06-25 14:20:00,103.83,103.84,103.81,103.83,282100000.0
2008-06-25 14:21:00,103.83,103.83,103.81,103.81,299400000.0
2008-06-25 14:22:00,103.81,103.83,103.8,103.82,347400000.0
2008-06-25 14:23:00,103.82,103.82,103.81,103.81,114700000.0
2008-06-25 14:24:00,103.81,103.82,103.81,103.81,191500000.0
2008-06-25 14:25:00,103.81,103.81,103.79,103.79,183900000.0
2008-06-25 14:26:00,103.79,103.82,103.78,103.82,264800000.0
2008-06-25 14:27:00,103.81,103.84,103.81,103.83,315500000.0
2008-06-25 14:28:00,103.83,103.85,103.83,103.845,132600000.0
2008-06-25 14:29:00,103.845,103.845,103.815,103.845,20400000.0
2008-06-25 14:30:00,103.845,103.85,103.81,103.845,61100000.0
2008-06-25 14:31:00,103.845,103.845,103.805,103.81,246400000.0
2008-06-25 14:32:00,103.8,103.82,103.79,103.81,422000000.0
2008-06-25 14:33:00,103.81,103.835,103.81,103.825,302300000.0
2008-06-25 14:34:00,103.825,103.825,103.805,103.805,446300000.0
2008-06-25 14:35:00,103.805,103.815,103.79,103.8,384700000.0
2008-06-25 14:36:00,103.8,103.84,103.8,103.815,348700000.0
2008-06-25 14:37:00,103.82,103.83,103.815,103.82,313600000.0
2008-06-25 14:38:00,103.82,103.825,103.8,103.81,336300000.0
2008-06-25 14:39:00,103.81,103.83,103.8,103.83,235800000.0
2008-06-25 14:40:00,103.83,103.84,103.815,103.82,382700000.0
2008-06-25 14:41:00,103.82,103.83,103.795,103.81,482200000.0
2008-06-25 14:42:00,103.81,103.82,103.8,103.81,257300000.0
2008-06-25 14:43:00,103.805,103.83,103.8,103.825,174800000.0
2008-06-25 14:44:00,103.82,103.82,103.8,103.805,222000000.0
2008-06-25 14:45:00,103.8,103.825,103.8,103.82,270400000.0
2008-06-25 14:46:00,103.82,103.85,103.82,103.845,321200000.0
2008-06-25 14:47:00,103.84,103.855,103.835,103.84,207300000.0
2008-06-25 14:48:00,103.84,103.85,103.825,103.84,209000000.0
2008-06-25 14:49:00,103.84,103.85,103.83,103.835,225300000.0
2008-06-25 14:50:00,103.835,103.84,103.825,103.825,273300000.0
2008-06-25 14:51:00,103.825,103.85,103.825,103.845,322300000.0
2008-06-25 14:52:00,103.85,103.875,103.85,103.87,98400000.0
2008-06-25 14:53:00,103.875,103.885,103.865,103.875,63200000.0
2008-06-25 14:54:00,103.875,103.875,103.855,103.86,191500000.0
2008-06-25 14:55:00,103.86,103.885,103.855,103.885,98700000.0
2008-06-25 14:56:00,103.88,103.885,103.875,103.88,121600000.0
2008-06-25 14:57:00,103.875,103.885,103.87,103.87,94200000.0
2008-06-25 14:58:00,103.875,103.875,103.87,103.875,15800000.0
2008-06-25 14:59:00,103.87,103.88,103.86,103.875,120000000.0
2008-06-25 15:00:00,103.875,103.875,103.855,103.875,110100000.0
2008-06-25 15:01:00,103.87,103.875,103.855,103.86,93200000.0
2008-06-25 15:02:00,103.86,103.86,103.845,103.86,139700000.0
2008-06-25 15:03:00,103.855,103.875,103.855,103.87,156600000.0
2008-06-25 15:04:00,103.87,103.885,103.86,103.88,212800000.0
2008-06-25 15:05:00,103.885,103.89,103.88,103.885,49000000.0
2008-06-25 15:06:00,103.89,103.89,103.86,103.875,134500000.0
2008-06-25 15:07:00,103.875,103.88,103.86,103.875,121600000.0
2008-06-25 15:08:00,103.875,103.89,103.87,103.875,182900000.0
2008-06-25 15:09:00,103.875,103.89,103.875,103.875,127000000.0
2008-06-25 15:10:00,103.875,103.88,103.85,103.86,192300000.0
2008-06-25 15:11:00,103.86,103.87,103.84,103.85,190000000.0
2008-06-25 15:12:00,103.855,103.87,103.85,103.865,140800000.0
2008-06-25 15:13:00,103.87,103.88,103.865,103.875,79400000.0
2008-06-25 15:14:00,103.87,103.885,103.86,103.87,173700000.0
2008-06-25 15:15:00,103.875,103.875,103.85,103.865,161600000.0
2008-06-25 15:16:00,103.86,103.87,103.855,103.855,169400000.0
2008-06-25 15:17:00,103.86,103.87,103.855,103.855,158800000.0
2008-06-25 15:18:00,103.855,103.87,103.855,103.86,280900000.0
2008-06-25 15:19:00,103.86,103.88,103.86,103.875,232200000.0
2008-06-25 15:20:00,103.88,103.9,103.86,103.86,298700000.0
2008-06-25 15:21:00,103.87,103.91,103.87,103.89,402200000.0
2008-06-25 15:22:00,103.9,103.915,103.88,103.905,315700000.0
2008-06-25 15:23:00,103.9,103.915,103.89,103.895,297400000.0
2008-06-25 15:24:00,103.9,103.91,103.885,103.9,371400000.0
2008-06-25 15:25:00,103.895,103.91,103.885,103.895,352100000.0
2008-06-25 15:26:00,103.895,103.895,103.88,103.88,246200000.0
2008-06-25 15:27:00,103.88,103.89,103.855,103.88,229400000.0
2008-06-25 15:28:00,103.875,103.91,103.875,103.905,265900000.0
2008-06-25 15:29:00,103.9,103.91,103.89,103.9,279300000.0
2008-06-25 15:30:00,103.9,103.92,103.89,103.9,427200000.0
2008-06-25 15:31:00,103.9,103.94,103.89,103.93,365600000.0
2008-06-25 15:32:00,103.925,103.95,103.91,103.91,269300000.0
2008-06-25 15:33:00,103.91,103.93,103.89,103.9,314600000.0
2008-06-25 15:34:00,103.9,103.92,103.895,103.915,196900000.0
2008-06-25 15:35:00,103.92,103.92,103.9,103.91,296400000.0
2008-06-25 15:36:00,103.91,103.925,103.9,103.915,334300000.0
2008-06-25 15:37:00,103.91,103.92,103.89,103.91,451200000.0
2008-06-25 15:38:00,103.905,103.915,103.895,103.91,327200000.0
2008-06-25 15:39:00,103.905,103.915,103.9,103.91,194100000.0
2008-06-25 15:40:00,103.91,103.91,103.89,103.905,329900000.0
2008-06-25 15:41:00,103.905,103.91,103.88,103.885,374400000.0
2008-06-25 15:42:00,103.885,103.905,103.88,103.89,428100000.0
2008-06-25 15:43:00,103.89,103.895,103.86,103.86,296900000.0
2008-06-25 15:44:00,103.86,103.87,103.85,103.87,187100000.0
2008-06-25 15:45:00,103.865,103.885,103.865,103.875,157300000.0
2008-06-25 15:46:00,103.87,103.895,103.86,103.88,445300000.0
2008-06-25 15:47:00,103.89,103.905,103.875,103.88,281700000.0
2008-06-25 15:48:00,103.88,103.885,103.865,103.87,168500000.0
2008-06-25 15:49:00,103.88,103.88,103.84,103.84,254500000.0
2008-06-25 15:50:00,103.84,103.87,103.84,103.855,310500000.0
2008-06-25 15:51:00,103.855,103.86,103.85,103.85,153200000.0
2008-06-25 15:52:00,103.85,103.85,103.83,103.84,320300000.0
2008-06-25 15:53:00,103.83,103.865,103.83,103.86,486000000.0
2008-06-25 15:54:00,103.86,103.87,103.85,103.87,118200000.0
2008-06-25 15:55:00,103.865,103.875,103.855,103.87,267800000.0
2008-06-25 15:56:00,103.87,103.88,103.86,103.875,252800000.0
2008-06-25 15:57:00,103.875,103.88,103.855,103.875,249400000.0
2008-06-25 15:58:00,103.875,103.88,103.84,103.84,169400000.0
2008-06-25 15:59:00,103.84,103.85,103.83,103.835,62500000.0
2008-06-25 16:00:00,103.84,103.845,103.8,103.8,286700000.0
2008-06-25 16:01:00,103.8,103.82,103.78,103.81,589200000.0
2008-06-25 16:02:00,103.8,103.81,103.79,103.81,393200000.0
2008-06-25 16:03:00,103.81,103.84,103.81,103.83,651000000.0
2008-06-25 16:04:00,103.82,103.84,103.81,103.82,435300000.0
2008-06-25 16:05:00,103.815,103.84,103.815,103.835,273700000.0
2008-06-25 16:06:00,103.84,103.845,103.815,103.82,363500000.0
2008-06-25 16:07:00,103.82,103.83,103.8,103.8,360900000.0
2008-06-25 16:08:00,103.805,103.83,103.805,103.83,344200000.0
2008-06-25 16:09:00,103.825,103.83,103.81,103.82,231500000.0
2008-06-25 16:10:00,103.82,103.83,103.81,103.815,210200000.0
2008-06-25 16:11:00,103.815,103.84,103.81,103.84,184300000.0
2008-06-25 16:12:00,103.83,103.85,103.82,103.85,126000000.0
2008-06-25 16:13:00,103.86,103.86,103.825,103.825,167000000.0
2008-06-25 16:14:00,103.83,103.84,103.81,103.82,242900000.0
2008-06-25 16:15:00,103.82,103.825,103.805,103.815,208200000.0
2008-06-25 16:16:00,103.81,103.825,103.81,103.82,164700000.0
2008-06-25 16:17:00,103.82,103.82,103.8,103.81,141100000.0
2008-06-25 16:18:00,103.81,103.82,103.8,103.8,178600000.0
2008-06-25 16:19:00,103.8,103.81,103.795,103.81,196800000.0
2008-06-25 16:20:00,103.81,103.82,103.8,103.81,154000000.0
2008-06-25 16:21:00,103.81,103.82,103.8,103.81,238200000.0
2008-06-25 16:22:00,103.81,103.82,103.8,103.81,209800000.0
2008-06-25 16:23:00,103.81,103.825,103.8,103.8,211900000.0
2008-06-25 16:24:00,103.8,103.82,103.79,103.81,173600000.0
2008-06-25 16:25:00,103.81,103.81,103.79,103.8,215400000.0
2008-06-25 16:26:00,103.8,103.81,103.8,103.805,109300000.0
2008-06-25 16:27:00,103.8,103.82,103.8,103.81,121000000.0
2008-06-25 16:28:00,103.81,103.82,103.81,103.81,204400000.0
2008-06-25 16:29:00,103.81,103.81,103.81,103.81,63800000.0
2008-06-25 16:30:00,103.81,103.81,103.79,103.81,70700000.0
2008-06-25 16:31:00,103.79,103.81,103.77,103.775,268500000.0
2008-06-25 16:32:00,103.77,103.8,103.77,103.79,265400000.0
2008-06-25 16:33:00,103.79,103.8,103.78,103.79,178600000.0
2008-06-25 16:34:00,103.785,103.8,103.745,103.755,257600000.0
2008-06-25 16:35:00,103.755,103.76,103.74,103.74,281000000.0
2008-06-25 16:36:00,103.74,103.76,103.715,103.74,246700000.0
2008-06-25 16:37:00,103.74,103.75,103.715,103.725,275500000.0
2008-06-25 16:38:00,103.72,103.73,103.715,103.725,200200000.0
2008-06-25 16:39:00,103.72,103.74,103.715,103.73,285200000.0
2008-06-25 16:40:00,103.73,103.745,103.72,103.73,277400000.0
2008-06-25 16:41:00,103.725,103.74,103.705,103.725,383500000.0
2008-06-25 16:42:00,103.725,103.74,103.705,103.715,269900000.0
2008-06-25 16:43:00,103.715,103.73,103.67,103.68,315100000.0
2008-06-25 16:44:00,103.685,103.695,103.67,103.68,303300000.0
2008-06-25 16:45:00,103.685,103.71,103.67,103.7,269800000.0
2008-06-25 16:46:00,103.7,103.715,103.685,103.685,256200000.0
2008-06-25 16:47:00,103.695,103.695,103.675,103.685,227400000.0
2008-06-25 16:48:00,103.685,103.7,103.68,103.69,322200000.0
2008-06-25 16:49:00,103.685,103.695,103.675,103.69,314400000.0
2008-06-25 16:50:00,103.685,103.69,103.66,103.68,279700000.0
2008-06-25 16:51:00,103.68,103.705,103.68,103.69,339199999.0
2008-06-25 16:52:00,103.69,103.7,103.69,103.7,158400000.0
2008-06-25 16:53:00,103.7,103.7,103.68,103.69,144200000.0
2008-06-25 16:54:00,103.69,103.725,103.685,103.71,293200000.0
2008-06-25 16:55:00,103.71,103.72,103.695,103.7,332000000.0
2008-06-25 16:56:00,103.7,103.715,103.7,103.7,346700000.0
2008-06-25 16:57:00,103.7,103.71,103.685,103.695,395200000.0
2008-06-25 16:58:00,103.695,103.72,103.69,103.705,391300000.0
2008-06-25 16:59:00,103.705,103.735,103.68,103.73,542700000.0
2008-06-25 17:00:00,103.73,103.75,103.72,103.735,329500000.0
2008-06-25 17:01:00,103.735,103.75,103.725,103.74,352500000.0
2008-06-25 17:02:00,103.745,103.755,103.73,103.73,361300000.0
2008-06-25 17:03:00,103.735,103.745,103.72,103.745,348100000.0
2008-06-25 17:04:00,103.74,103.74,103.73,103.735,279600000.0
2008-06-25 17:05:00,103.735,103.745,103.72,103.73,363300000.0
2008-06-25 17:06:00,103.73,103.74,103.715,103.735,327900000.0
2008-06-25 17:07:00,103.735,103.735,103.71,103.725,461000000.0
2008-06-25 17:08:00,103.725,103.745,103.72,103.72,367800000.0
2008-06-25 17:09:00,103.72,103.745,103.72,103.74,384000000.0
2008-06-25 17:10:00,103.74,103.745,103.725,103.735,388500000.0
2008-06-25 17:11:00,103.73,103.74,103.72,103.72,384900000.0
2008-06-25 17:12:00,103.72,103.735,103.715,103.73,444800000.0
2008-06-25 17:13:00,103.725,103.735,103.71,103.72,365000000.0
2008-06-25 17:14:00,103.72,103.74,103.72,103.735,320200000.0
2008-06-25 17:15:00,103.74,103.74,103.725,103.74,200300000.0
2008-06-25 17:16:00,103.74,103.755,103.73,103.745,180500000.0
2008-06-25 17:17:00,103.745,103.76,103.74,103.75,257400000.0
2008-06-25 17:18:00,103.75,103.76,103.74,103.75,248900000.0
2008-06-25 17:19:00,103.75,103.76,103.74,103.745,251700000.0
2008-06-25 17:20:00,103.745,103.78,103.74,103.75,289900000.0
2008-06-25 17:21:00,103.75,103.78,103.75,103.76,309200000.0
2008-06-25 17:22:00,103.76,103.79,103.76,103.78,201100000.0
2008-06-25 17:23:00,103.78,103.795,103.77,103.785,188200000.0
2008-06-25 17:24:00,103.78,103.785,103.76,103.77,235400000.0
2008-06-25 17:25:00,103.765,103.775,103.755,103.77,230800000.0
2008-06-25 17:26:00,103.77,103.775,103.76,103.76,226300000.0
2008-06-25 17:27:00,103.76,103.765,103.75,103.755,109300000.0
2008-06-25 17:28:00,103.755,103.785,103.755,103.775,253600000.0
2008-06-25 17:29:00,103.775,103.78,103.75,103.76,306100000.0
2008-06-25 17:30:00,103.76,103.78,103.755,103.78,255200000.0
2008-06-25 17:31:00,103.775,103.775,103.755,103.77,130700000.0
2008-06-25 17:32:00,103.77,103.775,103.75,103.76,269200000.0
2008-06-25 17:33:00,103.76,103.78,103.74,103.75,249500000.0
2008-06-25 17:34:00,103.75,103.78,103.75,103.77,235500000.0
2008-06-25 17:35:00,103.77,103.805,103.765,103.8,354800000.0
2008-06-25 17:36:00,103.795,103.855,103.795,103.825,254600000.0
2008-06-25 17:37:00,103.825,103.835,103.815,103.83,207200000.0
2008-06-25 17:38:00,103.825,103.84,103.81,103.84,294900000.0
2008-06-25 17:39:00,103.83,103.845,103.825,103.84,283200000.0
2008-06-25 17:40:00,103.84,103.855,103.835,103.855,327900000.0
2008-06-25 17:41:00,103.855,103.855,103.835,103.835,157000000.0
2008-06-25 17:42:00,103.835,103.845,103.83,103.84,142900000.0
2008-06-25 17:43:00,103.84,103.87,103.82,103.865,300999999.0
2008-06-25 17:44:00,103.87,103.875,103.85,103.86,146100000.0
2008-06-25 17:45:00,103.855,103.87,103.85,103.86,138400000.0
2008-06-25 17:46:00,103.865,103.87,103.855,103.87,178600000.0
2008-06-25 17:47:00,103.875,103.9,103.87,103.89,146800000.0
2008-06-25 17:48:00,103.895,103.905,103.885,103.89,175300000.0
2008-06-25 17:49:00,103.89,103.895,103.875,103.89,185900000.0
2008-06-25 17:50:00,103.89,103.895,103.885,103.89,160000000.0
2008-06-25 17:51:00,103.895,103.9,103.88,103.88,134100000.0
2008-06-25 17:52:00,103.88,103.885,103.87,103.875,150000000.0
2008-06-25 17:53:00,103.875,103.875,103.865,103.875,97000000.0
2008-06-25 17:54:00,103.87,103.88,103.865,103.875,69900000.0
2008-06-25 17:55:00,103.875,103.875,103.865,103.865,103000000.0
2008-06-25 17:56:00,103.865,103.87,103.84,103.845,78800000.0
2008-06-25 17:57:00,103.845,103.86,103.84,103.855,204500000.0
2008-06-25 17:58:00,103.85,103.87,103.84,103.855,141200000.0
2008-06-25 17:59:00,103.855,103.885,103.855,103.87,123900000.0
2008-06-25 18:00:00,103.88,103.88,103.87,103.87,42600000.0
2008-06-25 18:01:00,103.87,103.89,103.87,103.89,95800000.0
2008-06-25 18:02:00,103.89,103.9,103.88,103.9,111200000.0
2008-06-25 18:03:00,103.89,103.91,103.89,103.9,46800000.0
2008-06-25 18:04:00,103.89,103.9,103.885,103.89,87600000.0
2008-06-25 18:05:00,103.89,103.9,103.88,103.9,92500000.0
2008-06-25 18:06:00,103.9,103.9,103.88,103.88,110200000.0
2008-06-25 18:07:00,103.875,103.89,103.87,103.875,64600000.0
2008-06-25 18:08:00,103.88,103.89,103.875,103.89,42000000.0
2008-06-25 18:09:00,103.89,103.9,103.89,103.89,38000000.0
2008-06-25 18:10:00,103.89,103.91,103.89,103.9,92900000.0
2008-06-25 18:11:00,103.9,103.915,103.9,103.905,120000000.0
2008-06-25 18:12:00,103.9,103.91,103.9,103.9,66600000.0
2008-06-25 18:13:00,103.9,103.9,103.885,103.9,71400000.0
2008-06-25 18:14:00,103.905,103.91,103.9,103.91,40900000.0
2008-06-25 18:15:00,103.905,103.92,103.9,103.91,64800000.0
2008-06-25 18:16:00,103.91,103.91,103.89,103.91,27700000.0
2008-06-25 18:17:00,103.9,103.9,103.88,103.89,64400000.0
2008-06-25 18:18:00,103.89,103.9,103.88,103.89,47700000.0
2008-06-25 18:19:00,103.89,103.89,103.88,103.89,75000000.0
2008-06-25 18:20:00,103.895,103.92,103.89,103.905,81900000.0
2008-06-25 18:21:00,103.9,103.91,103.895,103.9,78800000.0
2008-06-25 18:22:00,103.9,103.915,103.9,103.91,83300000.0
2008-06-25 18:23:00,103.91,103.91,103.9,103.9,76100000.0
2008-06-25 18:24:00,103.905,103.91,103.9,103.91,28700000.0
2008-06-25 18:25:00,103.91,103.92,103.9,103.91,54700000.0
2008-06-25 18:26:00,103.905,103.92,103.905,103.92,44200000.0
2008-06-25 18:27:00,103.92,103.935,103.915,103.93,56000000.0
2008-06-25 18:28:00,103.93,103.95,103.93,103.94,48400000.0
2008-06-25 18:29:00,103.945,103.95,103.93,103.93,59500000.0
2008-06-25 18:30:00,103.93,103.94,103.905,103.905,72600000.0
2008-06-25 18:31:00,103.905,103.91,103.89,103.9,96000000.0
2008-06-25 18:32:00,103.9,103.905,103.89,103.895,111400000.0
2008-06-25 18:33:00,103.895,103.905,103.89,103.905,72900000.0
2008-06-25 18:34:00,103.91,103.915,103.9,103.905,107700000.0
2008-06-25 18:35:00,103.905,103.915,103.89,103.89,99800000.0
2008-06-25 18:36:00,103.89,103.915,103.89,103.91,98100000.0
2008-06-25 18:37:00,103.91,103.93,103.91,103.92,63900000.0
2008-06-25 18:38:00,103.92,103.935,103.92,103.92,96700000.0
2008-06-25 18:39:00,103.92,103.93,103.92,103.93,63300000.0
2008-06-25 18:40:00,103.93,103.93,103.92,103.92,34500000.0
2008-06-25 18:41:00,103.92,103.92,103.9,103.91,67900000.0
2008-06-25 18:42:00,103.91,103.91,103.9,103.91,35100000.0
2008-06-25 18:43:00,103.91,103.92,103.91,103.92,19900000.0
2008-06-25 18:44:00,103.915,103.92,103.91,103.92,60200000.0
2008-06-25 18:45:00,103.92,103.93,103.91,103.92,72300000.0
2008-06-25 18:46:00,103.92,103.925,103.915,103.92,100800000.0
2008-06-25 18:47:00,103.92,103.945,103.92,103.945,65600000.0
2008-06-25 18:48:00,103.945,103.95,103.925,103.925,66700000.0
2008-06-25 18:49:00,103.93,103.95,103.93,103.945,109000000.0
2008-06-25 18:50:00,103.94,103.955,103.925,103.955,74200000.0
2008-06-25 18:51:00,103.96,103.97,103.935,103.97,65500000.0
2008-06-25 18:52:00,103.965,103.97,103.955,103.96,38700000.0
2008-06-25 18:53:00,103.96,103.97,103.94,103.97,50900000.0
2008-06-25 18:54:00,103.97,103.97,103.945,103.96,51300000.0
2008-06-25 18:55:00,103.95,103.955,103.935,103.955,31100000.0
2008-06-25 18:56:00,103.95,103.95,103.935,103.935,39800000.0
2008-06-25 18:57:00,103.94,103.95,103.93,103.935,55600000.0
2008-06-25 18:58:00,103.93,103.935,103.93,103.935,4700000.0
2008-06-25 18:59:00,103.94,103.96,103.94,103.96,24400000.0
2008-06-25 19:00:00,103.96,103.97,103.955,103.97,55900000.0
2008-06-25 19:01:00,103.98,103.98,103.95,103.97,45000000.0
2008-06-25 19:02:00,103.96,103.975,103.95,103.96,72900000.0
2008-06-25 19:03:00,103.96,103.97,103.95,103.97,102600000.0
2008-06-25 19:04:00,103.97,103.97,103.95,103.96,79700000.0
2008-06-25 19:05:00,103.955,103.96,103.94,103.95,78300000.0
2008-06-25 19:06:00,103.945,103.955,103.93,103.935,34800000.0
2008-06-25 19:07:00,103.94,103.94,103.925,103.93,50100000.0
2008-06-25 19:08:00,103.93,103.93,103.925,103.93,22200000.0
2008-06-25 19:09:00,103.93,103.93,103.895,103.9,97200000.0
2008-06-25 19:10:00,103.905,103.94,103.9,103.935,109600000.0
2008-06-25 19:11:00,103.94,103.94,103.89,103.895,138600000.0
2008-06-25 19:12:00,103.895,103.91,103.89,103.89,112700000.0
2008-06-25 19:13:00,103.89,103.9,103.88,103.89,47600000.0
2008-06-25 19:14:00,103.91,103.91,103.885,103.895,114800000.0
2008-06-25 19:15:00,103.9,103.91,103.89,103.89,68400000.0
2008-06-25 19:16:00,103.9,103.92,103.89,103.91,96000000.0
2008-06-25 19:17:00,103.91,103.945,103.91,103.915,70000000.0
2008-06-25 19:18:00,103.91,103.92,103.91,103.92,54400000.0
2008-06-25 19:19:00,103.92,103.93,103.91,103.93,49600000.0
2008-06-25 19:20:00,103.93,103.93,103.9,103.91,38600000.0
2008-06-25 19:21:00,103.91,103.93,103.91,103.93,32500000.0
2008-06-25 19:22:00,103.93,103.94,103.92,103.925,39200000.0
2008-06-25 19:23:00,103.93,103.945,103.93,103.94,54600000.0
2008-06-25 19:24:00,103.94,103.94,103.93,103.93,14400000.0
2008-06-25 19:25:00,103.93,103.94,103.92,103.93,67700000.0
2008-06-25 19:26:00,103.93,103.93,103.93,103.93,12100000.0
2008-06-25 19:27:00,103.93,103.94,103.92,103.94,39200000.0
2008-06-25 19:28:00,103.94,103.94,103.93,103.93,9700000.0
2008-06-25 19:29:00,103.93,103.94,103.93,103.94,20000000.0
2008-06-25 19:30:00,103.94,103.95,103.94,103.95,18700000.0
2008-06-25 19:31:00,103.95,103.95,103.92,103.92,75300000.0
2008-06-25 19:32:00,103.92,103.92,103.9,103.9,107700000.0
2008-06-25 19:33:00,103.9,103.91,103.9,103.9,46500000.0
2008-06-25 19:34:00,103.9,103.9,103.89,103.895,18200000.0
2008-06-25 19:35:00,103.895,103.91,103.895,103.91,39000000.0
2008-06-25 19:36:00,103.91,103.91,103.9,103.905,10500000.0
2008-06-25 19:37:00,103.905,103.91,103.9,103.91,82900000.0
2008-06-25 19:38:00,103.91,103.935,103.905,103.92,91000000.0
2008-06-25 19:39:00,103.92,103.94,103.92,103.93,58700000.0
2008-06-25 19:40:00,103.93,103.94,103.92,103.92,65600000.0
2008-06-25 19:41:00,103.93,103.93,103.895,103.9,89400000.0
2008-06-25 19:42:00,103.9,103.9,103.89,103.89,19200000.0
2008-06-25 19:43:00,103.89,103.9,103.88,103.88,33700000.0
2008-06-25 19:44:00,103.88,103.91,103.88,103.9,98700000.0
2008-06-25 19:45:00,103.9,103.92,103.9,103.91,47900000.0
2008-06-25 19:46:00,103.92,103.92,103.91,103.92,34000000.0
2008-06-25 19:47:00,103.92,103.98,103.92,103.945,159400000.0
2008-06-25 19:48:00,103.94,103.94,103.9,103.9,120700000.0
2008-06-25 19:49:00,103.9,103.93,103.895,103.92,81500000.0
2008-06-25 19:50:00,103.92,103.92,103.895,103.9,47000000.0
2008-06-25 19:51:00,103.895,103.91,103.895,103.91,46900000.0
2008-06-25 19:52:00,103.91,103.92,103.905,103.92,24300000.0
2008-06-25 19:53:00,103.92,103.93,103.91,103.93,52700000.0
2008-06-25 19:54:00,103.93,103.93,103.92,103.925,36400000.0
2008-06-25 19:55:00,103.93,103.94,103.92,103.93,62200000.0
2008-06-25 19:56:00,103.935,103.94,103.91,103.92,84200000.0
2008-06-25 19:57:00,103.92,103.97,103.92,103.97,71500000.0
2008-06-25 19:58:00,103.97,103.97,103.955,103.955,34300000.0
2008-06-25 19:59:00,103.955,103.955,103.91,103.94,206300000.0
2008-06-25 20:00:00,103.94,103.94,103.9,103.9,157200000.0
2008-06-25 20:01:00,103.9,103.905,103.885,103.895,116800000.0
2008-06-25 20:02:00,103.895,103.895,103.87,103.88,101000000.0
2008-06-25 20:03:00,103.88,103.89,103.87,103.89,134200000.0
2008-06-25 20:04:00,103.885,103.92,103.88,103.89,100000000.0
2008-06-25 20:05:00,103.89,103.9,103.88,103.89,119800000.0
2008-06-25 20:06:00,103.89,103.91,103.88,103.88,92100000.0
2008-06-25 20:07:00,103.88,103.91,103.88,103.9,86400000.0
2008-06-25 20:08:00,103.9,103.925,103.89,103.915,120100000.0
2008-06-25 20:09:00,103.92,103.945,103.89,103.92,173300000.0
2008-06-25 20:10:00,103.905,103.95,103.71,103.83,215700000.0
2008-06-25 20:11:00,103.855,103.875,103.785,103.85,282800000.0
2008-06-25 20:12:00,103.84,103.96,103.81,103.92,354100000.0
2008-06-25 20:13:00,103.92,103.995,103.87,103.97,310600000.0
2008-06-25 20:14:00,103.965,103.97,103.845,103.91,195200000.0
2008-06-25 20:15:00,103.92,103.99,103.905,103.98,164000000.0
2008-06-25 20:16:00,103.97,104.025,103.915,103.915,231500000.0
2008-06-25 20:17:00,103.92,104.0,103.9,103.98,209400000.0
2008-06-25 20:18:00,103.98,104.015,103.935,103.995,298400000.0
2008-06-25 20:19:00,103.995,104.03,103.96,103.965,341100000.0
2008-06-25 20:20:00,103.96,104.12,103.945,104.115,349900000.0
2008-06-25 20:21:00,104.105,104.105,103.96,103.96,421500000.0
2008-06-25 20:22:00,103.965,104.025,103.965,104.02,382100000.0
2008-06-25 20:23:00,104.01,104.06,103.97,104.05,364800000.0
2008-06-25 20:24:00,104.06,104.06,104.005,104.04,383800000.0
2008-06-25 20:25:00,104.035,104.095,104.035,104.05,316000000.0
2008-06-25 20:26:00,104.06,104.1,104.04,104.07,243200000.0
2008-06-25 20:27:00,104.08,104.18,104.07,104.17,261000000.0
2008-06-25 20:28:00,104.17,104.235,104.12,104.14,296300000.0
2008-06-25 20:29:00,104.14,104.16,104.08,104.135,260200000.0
2008-06-25 20:30:00,104.135,104.155,104.11,104.145,354200000.0
2008-06-25 20:31:00,104.16,104.16,104.11,104.115,401200000.0
2008-06-25 20:32:00,104.11,104.17,104.11,104.155,323200000.0
2008-06-25 20:33:00,104.15,104.17,104.09,104.1,390599999.0
2008-06-25 20:34:00,104.1,104.13,104.09,104.115,349400000.0
2008-06-25 20:35:00,104.115,104.14,104.085,104.09,375100000.0
2008-06-25 20:36:00,104.09,104.12,104.075,104.11,352500000.0
2008-06-25 20:37:00,104.1,104.13,104.085,104.09,280600000.0
2008-06-25 20:38:00,104.09,104.14,104.065,104.12,301600000.0
2008-06-25 20:39:00,104.14,104.19,104.12,104.165,276800000.0
2008-06-25 20:40:00,104.165,104.23,104.15,104.21,238500000.0
2008-06-25 20:41:00,104.21,104.225,104.165,104.19,314300000.0
2008-06-25 20:42:00,104.19,104.22,104.17,104.21,274500000.0
2008-06-25 20:43:00,104.22,104.22,104.16,104.21,329600000.0
2008-06-25 20:44:00,104.205,104.23,104.185,104.22,238500000.0
2008-06-25 20:45:00,104.23,104.255,104.21,104.23,214400000.0
2008-06-25 20:46:00,104.23,104.245,104.19,104.21,303700000.0
2008-06-25 20:47:00,104.21,104.24,104.19,104.23,205100000.0
2008-06-25 20:48:00,104.22,104.23,104.185,104.21,274100000.0
2008-06-25 20:49:00,104.21,104.235,104.185,104.21,293200000.0
2008-06-25 20:50:00,104.21,104.21,104.18,104.18,232400000.0
2008-06-25 20:51:00,104.185,104.19,104.16,104.19,136500000.0
2008-06-25 20:52:00,104.2,104.2,104.155,104.17,201900000.0
2008-06-25 20:53:00,104.17,104.19,104.12,104.15,230400000.0
2008-06-25 20:54:00,104.15,104.2,104.14,104.19,294300000.0
2008-06-25 20:55:00,104.19,104.21,104.165,104.18,250700000.0
2008-06-25 20:56:00,104.2,104.2,104.14,104.16,244700000.0
2008-06-25 20:57:00,104.16,104.18,104.135,104.17,196700000.0
2008-06-25 20:58:00,104.16,104.18,104.15,104.18,132700000.0
2008-06-25 20:59:00,104.18,104.18,104.12,104.135,226000000.0
2008-06-25 21:00:00,104.13,104.15,104.095,104.105,155500000.0
2008-06-25 21:01:00,104.1,104.11,104.07,104.09,207000000.0
2008-06-25 21:02:00,104.09,104.13,104.08,104.1,141400000.0
2008-06-25 21:03:00,104.1,104.16,104.1,104.145,193300000.0
2008-06-25 21:04:00,104.15,104.18,104.12,104.155,225800000.0
2008-06-25 21:05:00,104.15,104.18,104.125,104.17,179600000.0
2008-06-25 21:06:00,104.17,104.18,104.14,104.14,99600000.0
2008-06-25 21:07:00,104.14,104.16,104.13,104.15,156400000.0
2008-06-25 21:08:00,104.15,104.16,104.13,104.14,99200000.0
2008-06-25 21:09:00,104.14,104.16,104.13,104.14,125500000.0
2008-06-25 21:10:00,104.14,104.17,104.13,104.16,83900000.0
2008-06-25 21:11:00,104.15,104.17,104.14,104.14,87500000.0
2008-06-25 21:12:00,104.135,104.15,104.08,104.12,202300000.0
2008-06-25 21:13:00,104.12,104.13,104.08,104.08,39600000.0
2008-06-25 21:14:00,104.09,104.11,104.065,104.065,122200000.0
2008-06-25 21:15:00,104.07,104.08,104.04,104.06,145000000.0
2008-06-25 21:16:00,104.05,104.09,104.05,104.09,110600000.0
2008-06-25 21:17:00,104.09,104.09,104.03,104.08,138800000.0
2008-06-25 21:18:00,104.085,104.11,104.045,104.095,103500000.0
2008-06-25 21:19:00,104.09,104.1,104.05,104.09,89400000.0
2008-06-25 21:20:00,104.09,104.13,104.08,104.12,104400000.0
2008-06-25 21:21:00,104.12,104.14,104.08,104.11,115500000.0
2008-06-25 21:22:00,104.11,104.13,104.1,104.125,97700000.0
2008-06-25 21:23:00,104.12,104.13,104.07,104.08,128300000.0
2008-06-25 21:24:00,104.05,104.1,104.05,104.09,65200000.0
2008-06-25 21:25:00,104.09,104.11,104.08,104.09,79600000.0
2008-06-25 21:26:00,104.09,104.1,104.09,104.09,37200000.0
2008-06-25 21:27:00,104.1,104.1,104.08,104.09,75300000.0
2008-06-25 21:28:00,104.075,104.09,104.06,104.07,119100000.0
2008-06-25 21:29:00,104.07,104.07,104.05,104.06,47400000.0
2008-06-25 21:30:00,104.06,104.09,104.05,104.06,58900000.0
2008-06-25 21:31:00,104.06,104.085,104.015,104.085,111400000.0
2008-06-25 21:32:00,104.085,104.09,104.03,104.065,55400000.0
2008-06-25 21:33:00,104.065,104.065,104.065,104.065,12000000.0
2008-06-25 21:34:00,104.08,104.09,104.035,104.055,111200000.0
2008-06-25 21:35:00,104.075,104.1,104.03,104.03,137200000.0
2008-06-25 21:36:00,104.03,104.04,104.01,104.03,83300000.0
2008-06-25 21:37:00,104.03,104.08,104.03,104.08,105100000.0
2008-06-25 21:38:00,104.09,104.09,104.05,104.05,93200000.0
2008-06-25 21:39:00,104.05,104.09,104.035,104.09,112200000.0
2008-06-25 21:40:00,104.09,104.09,104.065,104.075,131200000.0
2008-06-25 21:41:00,104.07,104.11,104.07,104.1,72000000.0
2008-06-25 21:42:00,104.095,104.11,104.09,104.095,93300000.0
2008-06-25 21:43:00,104.095,104.1,104.075,104.08,64300000.0
2008-06-25 21:44:00,104.075,104.09,104.06,104.065,45700000.0
2008-06-25 21:45:00,104.06,104.06,104.03,104.06,103600000.0
2008-06-25 21:46:00,104.06,104.07,104.05,104.07,91100000.0
2008-06-25 21:47:00,104.07,104.075,104.05,104.07,70400000.0
2008-06-25 21:48:00,104.07,104.07,104.04,104.06,105600000.0
2008-06-25 21:49:00,104.07,104.09,104.03,104.065,99500000.0
2008-06-25 21:50:00,104.07,104.08,104.04,104.08,81300000.0
2008-06-25 21:51:00,104.07,104.07,104.04,104.04,66900000.0
2008-06-25 21:52:00,104.045,104.06,104.04,104.055,51200000.0
2008-06-25 21:53:00,104.055,104.065,104.05,104.05,60600000.0
2008-06-25 21:54:00,104.05,104.06,104.035,104.055,64000000.0
2008-06-25 21:55:00,104.055,104.065,104.05,104.06,22400000.0
2008-06-25 21:56:00,104.055,104.055,104.05,104.055,18800000.0
2008-06-25 21:57:00,104.055,104.055,104.05,104.055,15500000.0
2008-06-25 21:58:00,104.055,104.08,104.045,104.08,65500000.0
2008-06-25 21:59:00,104.08,104.09,104.075,104.085,70600000.0
2008-06-25 22:00:00,104.085,104.125,104.08,104.11,94500000.0
2008-06-25 22:01:00,104.115,104.125,104.11,104.125,59300000.0
2008-06-25 22:02:00,104.125,104.13,104.115,104.125,50200000.0
2008-06-25 22:03:00,104.125,104.135,104.11,104.115,58100000.0
2008-06-25 22:04:00,104.12,104.155,104.12,104.135,39900000.0
2008-06-25 22:05:00,104.15,104.15,104.125,104.14,87900000.0
2008-06-25 22:06:00,104.145,104.15,104.12,104.125,73000000.0
2008-06-25 22:07:00,104.12,104.125,104.11,104.125,18700000.0
2008-06-25 22:08:00,104.12,104.125,104.115,104.125,39100000.0
2008-06-25 22:09:00,104.125,104.135,104.11,104.13,35300000.0
2008-06-25 22:10:00,104.125,104.125,104.115,104.115,15400000.0
2008-06-25 22:11:00,104.11,104.13,104.11,104.13,34400000.0
2008-06-25 22:12:00,104.13,104.13,104.09,104.09,47800000.0
2008-06-25 22:13:00,104.1,104.105,104.085,104.09,19000000.0
2008-06-25 22:14:00,104.095,104.105,104.085,104.1,85800000.0
2008-06-25 22:15:00,104.105,104.12,104.105,104.12,24000000.0
2008-06-25 22:16:00,104.12,104.12,104.095,104.12,56400000.0
2008-06-25 22:17:00,104.12,104.125,104.085,104.11,38800000.0
2008-06-25 22:18:00,104.115,104.14,104.105,104.13,115200000.0
2008-06-25 22:19:00,104.12,104.145,104.12,104.13,22600000.0
2008-06-25 22:20:00,104.125,104.15,104.12,104.125,47100000.0
2008-06-25 22:21:00,104.125,104.14,104.125,104.13,14100000.0
2008-06-25 22:22:00,104.13,104.16,104.105,104.115,80400000.0
2008-06-25 22:23:00,104.11,104.135,104.11,104.135,35500000.0
2008-06-25 22:24:00,104.13,104.15,104.13,104.14,8800000.0
2008-06-25 22:25:00,104.145,104.155,104.135,104.155,16100000.0
2008-06-25 22:26:00,104.155,104.155,104.14,104.15,7000000.0
2008-06-25 22:27:00,104.145,104.155,104.14,104.145,30500000.0
2008-06-25 22:28:00,104.14,104.145,104.13,104.13,48700000.0
2008-06-25 22:29:00,104.14,104.165,104.13,104.135,50900000.0
2008-06-25 22:30:00,104.13,104.135,104.125,104.125,41200000.0
2008-06-25 22:31:00,104.13,104.13,104.12,104.12,41700000.0
2008-06-25 22:32:00,104.12,104.125,104.12,104.125,4000000.0
2008-06-25 22:33:00,104.125,104.135,104.12,104.135,32400000.0
2008-06-25 22:34:00,104.135,104.155,104.135,104.15,8000000.0
2008-06-25 22:35:00,104.15,104.18,104.15,104.16,59300000.0
2008-06-25 22:36:00,104.16,104.17,104.16,104.17,53900000.0
2008-06-25 22:37:00,104.175,104.175,104.17,104.17,11700000.0
2008-06-25 22:38:00,104.148,104.176,104.133,104.155,90200000.0
2008-06-25 22:39:00,104.17,104.17,104.165,104.17,12900000.0
2008-06-25 22:40:00,104.17,104.17,104.155,104.155,34700000.0
2008-06-25 22:41:00,104.155,104.16,104.155,104.155,16500000.0
2008-06-25 22:42:00,104.165,104.17,104.145,104.145,36700000.0
2008-06-25 22:43:00,104.145,104.205,104.135,104.185,81800000.0
2008-06-25 22:44:00,104.18,104.19,104.175,104.18,55000000.0
2008-06-25 22:45:00,104.18,104.18,104.175,104.175,5300000.0
2008-06-25 22:46:00,104.175,104.18,104.155,104.17,51300000.0
2008-06-25 22:47:00,104.17,104.17,104.16,104.17,24000000.0
2008-06-25 22:48:00,104.17,104.18,104.17,104.18,20800000.0
2008-06-25 22:49:00,104.175,104.18,104.175,104.18,15400000.0
2008-06-25 22:50:00,104.185,104.195,104.185,104.195,5000000.0
2008-06-25 22:51:00,104.19,104.195,104.19,104.19,21700000.0
2008-06-25 22:52:00,104.195,104.195,104.19,104.19,19200000.0
2008-06-25 22:53:00,104.19,104.205,104.19,104.205,42700000.0
2008-06-25 22:54:00,104.21,104.21,104.185,104.185,26600000.0
2008-06-25 22:55:00,104.18,104.205,104.18,104.205,42100000.0
2008-06-25 22:56:00,104.205,104.22,104.175,104.175,100600000.0
2008-06-25 22:57:00,104.18,104.18,104.155,104.17,60300000.0
2008-06-25 22:58:00,104.17,104.17,104.15,104.15,28300000.0
2008-06-25 22:59:00,104.155,104.165,104.14,104.145,41300000.0
2008-06-25 23:00:00,104.14,104.195,104.12,104.13,54000000.0
2008-06-25 23:01:00,104.15,104.17,104.11,104.16,146200000.0
2008-06-25 23:02:00,104.15,104.17,104.08,104.16,87900000.0
2008-06-25 23:03:00,104.16,104.18,104.16,104.18,14300000.0
2008-06-25 23:04:00,104.17,104.17,104.15,104.16,24800000.0
2008-06-25 23:05:00,104.17,104.2,104.17,104.18,42400000.0
2008-06-25 23:06:00,104.165,104.18,104.14,104.15,64800000.0
2008-06-25 23:07:00,104.14,104.18,104.14,104.18,51800000.0
2008-06-25 23:08:00,104.18,104.18,104.175,104.175,6000000.0
2008-06-25 23:09:00,104.155,104.18,104.155,104.18,7000000.0
2008-06-25 23:10:00,104.19,104.2,104.18,104.185,27100000.0
2008-06-25 23:11:00,104.195,104.2,104.17,104.175,25400000.0
2008-06-25 23:12:00,104.16,104.175,104.155,104.165,21500000.0
2008-06-25 23:13:00,104.165,104.17,104.16,104.17,25800000.0
2008-06-25 23:14:00,104.16,104.185,104.15,104.185,17600000.0
2008-06-25 23:15:00,104.19,104.19,104.18,104.185,26000000.0
2008-06-25 23:16:00,104.185,104.185,104.185,104.185,4000000.0
2008-06-25 23:17:00,104.2,104.205,104.2,104.2,8400000.0
2008-06-25 23:18:00,104.195,104.2,104.19,104.195,22400000.0
2008-06-25 23:19:00,104.19,104.205,104.19,104.19,19600000.0
2008-06-25 23:20:00,104.19,104.21,104.19,104.2,17300000.0
2008-06-25 23:21:00,104.19,104.22,104.19,104.215,36400000.0
2008-06-25 23:22:00,104.22,104.22,104.215,104.215,5600000.0
2008-06-25 23:23:00,104.213,104.213,104.167,104.212,114200000.0
2008-06-25 23:24:00,104.17,104.22,104.17,104.22,21100000.0
2008-06-25 23:25:00,104.23,104.23,104.21,104.21,33600000.0
2008-06-25 23:26:00,104.21,104.21,104.21,104.21,5600000.0
2008-06-25 23:27:00,104.21,104.21,104.205,104.205,8400000.0
2008-06-25 23:28:00,104.205,104.225,104.195,104.22,88700000.0
2008-06-25 23:29:00,104.22,104.22,104.205,104.21,22400000.0
2008-06-25 23:30:00,104.205,104.215,104.205,104.205,30800000.0
2008-06-25 23:31:00,104.2,104.2,104.19,104.195,19600000.0
2008-06-25 23:32:00,104.19,104.19,104.18,104.18,10400000.0
2008-06-25 23:33:00,104.18,104.185,104.18,104.18,24600000.0
2008-06-25 23:34:00,104.162,104.186,104.145,104.186,142300000.0
2008-06-25 23:35:00,104.21,104.21,104.18,104.18,52400000.0
2008-06-25 23:36:00,104.18,104.19,104.18,104.19,53600000.0
2008-06-25 23:37:00,104.19,104.195,104.18,104.185,36600000.0
2008-06-25 23:38:00,104.19,104.19,104.185,104.19,16800000.0
2008-06-25 23:39:00,104.19,104.19,104.18,104.185,17800000.0
2008-06-25 23:40:00,104.185,104.2,104.18,104.2,26200000.0
2008-06-25 23:41:00,104.2,104.2,104.19,104.195,33600000.0
2008-06-25 23:42:00,104.19,104.195,104.19,104.19,29400000.0
2008-06-25 23:43:00,104.2,104.2,104.19,104.195,28000000.0
2008-06-25 23:44:00,104.195,104.215,104.195,104.21,32000000.0
2008-06-25 23:45:00,104.21,104.21,104.21,104.21,16800000.0
2008-06-25 23:46:00,104.215,104.22,104.21,104.22,19600000.0
2008-06-25 23:47:00,104.23,104.235,104.205,104.21,37800000.0
2008-06-25 23:48:00,104.22,104.22,104.195,104.195,22400000.0
2008-06-25 23:49:00,104.19,104.19,104.16,104.18,57900000.0
2008-06-25 23:50:00,104.18,104.18,104.18,104.18,12200000.0
2008-06-25 23:51:00,104.18,104.18,104.18,104.18,7200000.0
2008-06-25 23:52:00,104.18,104.18,104.17,104.17,6000000.0
2008-06-25 23:53:00,104.17,104.17,104.17,104.17,4000000.0
2008-06-25 23:54:00,104.17,104.17,104.17,104.17,11000000.0
2008-06-25 23:55:00,104.17,104.17,104.12,104.125,50800000.0
2008-06-25 23:56:00,104.13,104.13,104.12,104.125,41700000.0
2008-06-25 23:57:00,104.13,104.205,104.13,104.175,102200000.0
2008-06-25 23:58:00,104.17,104.175,104.16,104.175,36400000.0
2008-06-25 23:59:00,104.17,104.18,104.15,104.16,30800000.0
2008-06-26 00:00:00,104.165,104.17,104.13,104.14,63600000.0
2008-06-26 00:01:00,104.13,104.155,104.115,104.145,174000000.0
2008-06-26 00:02:00,104.14,104.15,104.09,104.14,362400000.0
2008-06-26 00:03:00,104.14,104.15,104.125,104.125,155000000.0
2008-06-26 00:04:00,104.12,104.13,104.12,104.12,117600000.0
2008-06-26 00:05:00,104.125,104.13,104.115,104.13,95600000.0
2008-06-26 00:06:00,104.13,104.13,104.115,104.115,20000000.0
2008-06-26 00:07:00,104.12,104.12,104.11,104.11,51200000.0
2008-06-26 00:08:00,104.11,104.11,104.075,104.08,157500000.0
2008-06-26 00:09:00,104.08,104.1,104.07,104.075,97900000.0
2008-06-26 00:10:00,104.075,104.08,104.075,104.08,39300000.0
2008-06-26 00:11:00,104.08,104.1,104.08,104.1,70400000.0
2008-06-26 00:12:00,104.087,104.114,104.065,104.065,55000000.0
2008-06-26 00:13:00,104.1,104.1,104.085,104.1,115300000.0
2008-06-26 00:14:00,104.1,104.1,104.09,104.1,67800000.0
2008-06-26 00:15:00,104.105,104.12,104.1,104.12,49200000.0
2008-06-26 00:16:00,104.12,104.14,104.12,104.14,126000000.0
2008-06-26 00:17:00,104.135,104.16,104.135,104.15,130200000.0
2008-06-26 00:18:00,104.155,104.155,104.11,104.11,104100000.0
2008-06-26 00:19:00,104.11,104.11,104.08,104.08,71600000.0
2008-06-26 00:20:00,104.075,104.09,104.075,104.075,74600000.0
2008-06-26 00:21:00,104.07,104.09,104.07,104.09,156800000.0
2008-06-26 00:22:00,104.09,104.09,104.09,104.09,97600001.0
2008-06-26 00:23:00,104.09,104.096,104.074,104.089,8200000.0
2008-06-26 00:24:00,104.09,104.095,104.09,104.095,13200000.0
2008-06-26 00:25:00,104.09,104.09,104.09,104.09,7600000.0
2008-06-26 00:26:00,104.09,104.095,104.09,104.095,32400000.0
2008-06-26 00:27:00,104.077,104.102,104.07,104.09,23200000.0
2008-06-26 00:28:00,104.09,104.1,104.09,104.095,43800000.0
2008-06-26 00:29:00,104.113,104.124,104.07,104.07,22200000.0
2008-06-26 00:30:00,104.095,104.095,104.09,104.09,17200000.0
2008-06-26 00:31:00,104.09,104.1,104.09,104.095,32400000.0
2008-06-26 00:32:00,104.131,104.131,104.069,104.078,65300000.0
2008-06-26 00:33:00,104.095,104.095,104.095,104.095,2800000.0
2008-06-26 00:34:00,104.094,104.127,104.075,104.127,12000000.0
2008-06-26 00:35:00,104.095,104.1,104.095,104.095,75300000.0
2008-06-26 00:36:00,104.1,104.11,104.1,104.1,92400000.0
2008-06-26 00:37:00,104.1,104.12,104.1,104.115,66600000.0
2008-06-26 00:38:00,104.11,104.12,104.1,104.105,33600000.0
2008-06-26 00:39:00,104.11,104.11,104.11,104.11,2800000.0
2008-06-26 00:40:00,104.11,104.11,104.1,104.105,11200000.0
2008-06-26 00:41:00,104.105,104.105,104.1,104.1,5600000.0
2008-06-26 00:42:00,104.095,104.095,104.095,104.095,2800000.0
2008-06-26 00:43:00,104.105,104.105,104.09,104.09,41700000.0
2008-06-26 00:44:00,104.09,104.09,104.08,104.08,185900000.0
2008-06-26 00:45:00,104.08,104.08,104.06,104.065,259400000.0
2008-06-26 00:46:00,104.06,104.07,104.06,104.07,354100000.0
2008-06-26 00:47:00,104.07,104.08,104.06,104.07,265800000.0
2008-06-26 00:48:00,104.07,104.1,104.06,104.1,99100000.0
2008-06-26 00:49:00,104.076,104.105,104.066,104.066,148200000.0
2008-06-26 00:50:00,104.1,104.11,104.1,104.11,73700000.0
2008-06-26 00:51:00,104.115,104.13,104.11,104.12,44800000.0
2008-06-26 00:52:00,104.115,104.125,104.115,104.125,28000000.0
2008-06-26 00:53:00,104.13,104.145,104.125,104.145,46000000.0
2008-06-26 00:54:00,104.145,104.15,104.14,104.145,74900000.0
2008-06-26 00:55:00,104.15,104.17,104.145,104.15,112000000.0
2008-06-26 00:56:00,104.145,104.15,104.13,104.15,38400000.0
2008-06-26 00:57:00,104.145,104.155,104.145,104.155,28000000.0
2008-06-26 00:58:00,104.145,104.155,104.12,104.125,109200000.0
2008-06-26 00:59:00,104.13,104.15,104.12,104.14,95500000.0
2008-06-26 01:00:00,104.14,104.145,104.12,104.14,36000000.0
2008-06-26 01:01:00,104.145,104.15,104.14,104.15,25800000.0
2008-06-26 01:02:00,104.15,104.155,104.145,104.155,40400000.0
2008-06-26 01:03:00,104.16,104.165,104.155,104.165,20600000.0
2008-06-26 01:04:00,104.165,104.205,104.14,104.14,180700000.0
2008-06-26 01:05:00,104.14,104.15,104.14,104.15,105400000.0
2008-06-26 01:06:00,104.15,104.15,104.15,104.15,50900000.0
2008-06-26 01:07:00,104.15,104.155,104.15,104.155,60500000.0
2008-06-26 01:08:00,104.155,104.16,104.155,104.16,49000000.0
2008-06-26 01:09:00,104.16,104.16,104.16,104.16,23300000.0
2008-06-26 01:10:00,104.16,104.175,104.16,104.175,31500000.0
2008-06-26 01:11:00,104.18,104.19,104.18,104.185,37500000.0
2008-06-26 01:12:00,104.18,104.19,104.18,104.19,49500000.0
2008-06-26 01:13:00,104.19,104.19,104.18,104.185,105200000.0
2008-06-26 01:14:00,104.178,104.192,104.155,104.155,70600000.0
2008-06-26 01:15:00,104.185,104.185,104.16,104.185,68500000.0
2008-06-26 01:16:00,104.19,104.2,104.19,104.195,127100000.0
2008-06-26 01:17:00,104.195,104.215,104.195,104.205,188900000.0
2008-06-26 01:18:00,104.2,104.21,104.195,104.2,124100000.0
2008-06-26 01:19:00,104.2,104.22,104.2,104.22,216400000.0
2008-06-26 01:20:00,104.22,104.22,104.22,104.22,64600000.0
2008-06-26 01:21:00,104.22,104.22,104.22,104.22,13900000.0
2008-06-26 01:22:00,104.22,104.26,104.21,104.22,198400000.0
2008-06-26 01:23:00,104.23,104.24,104.225,104.235,36400000.0
2008-06-26 01:24:00,104.23,104.24,104.225,104.24,103000000.0
2008-06-26 01:25:00,104.23,104.235,104.2,104.21,114800000.0
2008-06-26 01:26:00,104.215,104.22,104.2,104.21,91200000.0
2008-06-26 01:27:00,104.215,104.24,104.21,104.225,88300000.0
2008-06-26 01:28:00,104.23,104.235,104.22,104.22,45400000.0
2008-06-26 01:29:00,104.225,104.23,104.2,104.2,49800000.0
2008-06-26 01:30:00,104.2,104.205,104.2,104.2,38900000.0
2008-06-26 01:31:00,104.205,104.205,104.19,104.195,77800000.0
2008-06-26 01:32:00,104.2,104.2,104.19,104.2,57900000.0
2008-06-26 01:33:00,104.195,104.195,104.195,104.195,2800000.0
2008-06-26 01:34:00,104.19,104.19,104.175,104.175,20800000.0
2008-06-26 01:35:00,104.175,104.185,104.165,104.185,19400000.0
2008-06-26 01:36:00,104.169,104.185,104.155,104.155,95600000.0
2008-06-26 01:37:00,104.185,104.185,104.18,104.18,22400000.0
2008-06-26 01:38:00,104.175,104.19,104.175,104.19,33600000.0
2008-06-26 01:39:00,104.195,104.205,104.185,104.19,77700000.0
2008-06-26 01:40:00,104.19,104.2,104.185,104.195,107900000.0
2008-06-26 01:41:00,104.195,104.21,104.195,104.205,42000000.0
2008-06-26 01:42:00,104.2,104.2,104.16,104.17,95900000.0
2008-06-26 01:43:00,104.17,104.205,104.165,104.18,80200000.0
2008-06-26 01:44:00,104.18,104.195,104.16,104.19,67100000.0
2008-06-26 01:45:00,104.19,104.19,104.155,104.155,123700000.0
2008-06-26 01:46:00,104.155,104.18,104.155,104.18,104800000.0
2008-06-26 01:47:00,104.185,104.19,104.17,104.17,52700000.0
2008-06-26 01:48:00,104.165,104.17,104.135,104.155,88600000.0
2008-06-26 01:49:00,104.16,104.16,104.16,104.16,9800000.0
2008-06-26 01:50:00,104.16,104.16,104.16,104.16,32600000.0
2008-06-26 01:51:00,104.16,104.17,104.155,104.155,56800000.0
2008-06-26 01:52:00,104.16,104.165,104.16,104.16,25200000.0
2008-06-26 01:53:00,104.16,104.165,104.16,104.16,27600000.0
2008-06-26 01:54:00,104.16,104.175,104.16,104.175,26600000.0
2008-06-26 01:55:00,104.18,104.215,104.16,104.165,146600000.0
2008-06-26 01:56:00,104.17,104.175,104.16,104.17,31200000.0
2008-06-26 01:57:00,104.17,104.17,104.14,104.14,56200000.0
2008-06-26 01:58:00,104.145,104.15,104.115,104.135,125700000.0
2008-06-26 01:59:00,104.135,104.14,104.12,104.125,79000000.0
2008-06-26 02:00:00,104.13,104.14,104.115,104.13,217000000.0
2008-06-26 02:01:00,104.13,104.155,104.13,104.15,39400000.0
2008-06-26 02:02:00,104.15,104.16,104.14,104.16,78200000.0
2008-06-26 02:03:00,104.165,104.19,104.165,104.19,111000000.0
2008-06-26 02:04:00,104.185,104.215,104.185,104.2,114700000.0
2008-06-26 02:05:00,104.205,104.23,104.2,104.21,161000000.0
2008-06-26 02:06:00,104.215,104.22,104.21,104.215,35300000.0
2008-06-26 02:07:00,104.21,104.21,104.2,104.2,67100000.0
2008-06-26 02:08:00,104.195,104.195,104.185,104.185,11600000.0
2008-06-26 02:09:00,104.19,104.195,104.18,104.18,63300000.0
2008-06-26 02:10:00,104.18,104.2,104.18,104.2,56300000.0
2008-06-26 02:11:00,104.195,104.22,104.195,104.22,73500000.0
2008-06-26 02:12:00,104.22,104.24,104.205,104.215,123900000.0
2008-06-26 02:13:00,104.215,104.22,104.21,104.215,28100000.0
2008-06-26 02:14:00,104.215,104.245,104.19,104.195,170100000.0
2008-06-26 02:15:00,104.19,104.21,104.175,104.19,121600000.0
2008-06-26 02:16:00,104.195,104.195,104.19,104.195,11600000.0
2008-06-26 02:17:00,104.19,104.205,104.19,104.205,36100000.0
2008-06-26 02:18:00,104.21,104.22,104.2,104.215,46500000.0
2008-06-26 02:19:00,104.215,104.22,104.195,104.205,68300000.0
2008-06-26 02:20:00,104.205,104.235,104.19,104.225,102500000.0
2008-06-26 02:21:00,104.225,104.24,104.195,104.195,162800000.0
2008-06-26 02:22:00,104.195,104.235,104.195,104.23,99100000.0
2008-06-26 02:23:00,104.23,104.245,104.22,104.24,87600000.0
2008-06-26 02:24:00,104.24,104.24,104.21,104.22,123800000.0
2008-06-26 02:25:00,104.23,104.245,104.22,104.245,48800000.0
2008-06-26 02:26:00,104.235,104.235,104.22,104.22,19000000.0
2008-06-26 02:27:00,104.225,104.235,104.215,104.215,71500000.0
2008-06-26 02:28:00,104.215,104.225,104.205,104.215,49500000.0
2008-06-26 02:29:00,104.215,104.22,104.205,104.21,94700000.0
2008-06-26 02:30:00,104.21,104.225,104.21,104.225,39000000.0
2008-06-26 02:31:00,104.22,104.255,104.22,104.255,82900000.0
2008-06-26 02:32:00,104.255,104.27,104.24,104.27,78600000.0
2008-06-26 02:33:00,104.265,104.265,104.245,104.245,76000000.0
2008-06-26 02:34:00,104.245,104.26,104.24,104.255,34900000.0
2008-06-26 02:35:00,104.26,104.265,104.245,104.25,65900000.0
2008-06-26 02:36:00,104.255,104.275,104.245,104.275,70700000.0
2008-06-26 02:37:00,104.275,104.28,104.24,104.25,157200000.0
2008-06-26 02:38:00,104.25,104.25,104.22,104.22,66900000.0
2008-06-26 02:39:00,104.22,104.24,104.21,104.23,80900000.0
2008-06-26 02:40:00,104.235,104.24,104.235,104.24,42600000.0
2008-06-26 02:41:00,104.245,104.25,104.23,104.24,63300000.0
2008-06-26 02:42:00,104.245,104.255,104.245,104.25,39300000.0
2008-06-26 02:43:00,104.24,104.25,104.235,104.235,33900000.0
2008-06-26 02:44:00,104.235,104.24,104.235,104.235,17800000.0
2008-06-26 02:45:00,104.235,104.255,104.235,104.245,105700000.0
2008-06-26 02:46:00,104.24,104.245,104.235,104.24,31500000.0
2008-06-26 02:47:00,104.245,104.255,104.245,104.255,56200000.0
2008-06-26 02:48:00,104.25,104.265,104.245,104.255,38200000.0
2008-06-26 02:49:00,104.25,104.27,104.25,104.265,72000000.0
2008-06-26 02:50:00,104.265,104.265,104.25,104.25,68600000.0
2008-06-26 02:51:00,104.25,104.26,104.25,104.255,49300000.0
2008-06-26 02:52:00,104.255,104.265,104.23,104.23,150900000.0
2008-06-26 02:53:00,104.23,104.265,104.22,104.24,323600000.0
2008-06-26 02:54:00,104.235,104.26,104.23,104.235,186600000.0
2008-06-26 02:55:00,104.24,104.25,104.225,104.245,172400000.0
2008-06-26 02:56:00,104.24,104.25,104.235,104.25,16400000.0
2008-06-26 02:57:00,104.255,104.265,104.25,104.26,52300000.0
2008-06-26 02:58:00,104.265,104.28,104.255,104.27,82500000.0
2008-06-26 02:59:00,104.275,104.29,104.275,104.28,124200000.0
2008-06-26 03:00:00,104.285,104.295,104.26,104.26,184600000.0
2008-06-26 03:01:00,104.26,104.275,104.25,104.275,82100000.0
2008-06-26 03:02:00,104.28,104.28,104.265,104.27,76500000.0
2008-06-26 03:03:00,104.27,104.29,104.27,104.275,83400000.0
2008-06-26 03:04:00,104.275,104.285,104.275,104.285,45000000.0
2008-06-26 03:05:00,104.28,104.28,104.27,104.28,24800000.0
2008-06-26 03:06:00,104.275,104.28,104.27,104.28,32400000.0
2008-06-26 03:07:00,104.275,104.285,104.27,104.275,33300000.0
2008-06-26 03:08:00,104.28,104.285,104.27,104.28,47500000.0
2008-06-26 03:09:00,104.285,104.29,104.275,104.28,33200000.0
2008-06-26 03:10:00,104.28,104.295,104.275,104.28,84900000.0
2008-06-26 03:11:00,104.28,104.29,104.27,104.29,60100000.0
2008-06-26 03:12:00,104.29,104.295,104.27,104.28,138600000.0
2008-06-26 03:13:00,104.28,104.29,104.27,104.275,131300000.0
2008-06-26 03:14:00,104.27,104.275,104.27,104.275,34900000.0
2008-06-26 03:15:00,104.27,104.285,104.27,104.285,94100000.0
2008-06-26 03:16:00,104.29,104.29,104.27,104.28,97600000.0
2008-06-26 03:17:00,104.28,104.28,104.27,104.27,151300000.0
2008-06-26 03:18:00,104.275,104.28,104.27,104.27,49900000.0
2008-06-26 03:19:00,104.27,104.27,104.255,104.26,119500000.0
2008-06-26 03:20:00,104.265,104.28,104.265,104.27,228700000.0
2008-06-26 03:21:00,104.275,104.285,104.27,104.28,123500000.0
2008-06-26 03:22:00,104.28,104.285,104.28,104.28,35000000.0
2008-06-26 03:23:00,104.28,104.28,104.275,104.28,58700000.0
2008-06-26 03:24:00,104.28,104.28,104.26,104.27,154600000.0
2008-06-26 03:25:00,104.27,104.27,104.25,104.26,45700000.0
2008-06-26 03:26:00,104.26,104.265,104.26,104.265,19500000.0
2008-06-26 03:27:00,104.26,104.265,104.26,104.26,17700000.0
2008-06-26 03:28:00,104.255,104.26,104.23,104.24,118800000.0
2008-06-26 03:29:00,104.245,104.255,104.235,104.25,56600000.0
2008-06-26 03:30:00,104.245,104.255,104.23,104.255,92500000.0
2008-06-26 03:31:00,104.255,104.255,104.24,104.24,42900000.0
2008-06-26 03:32:00,104.24,104.24,104.225,104.23,37600000.0
2008-06-26 03:33:00,104.23,104.24,104.23,104.23,47700000.0
2008-06-26 03:34:00,104.23,104.24,104.225,104.235,55100000.0
2008-06-26 03:35:00,104.23,104.23,104.23,104.23,13700000.0
2008-06-26 03:36:00,104.23,104.235,104.23,104.235,16700000.0
2008-06-26 03:37:00,104.23,104.24,104.23,104.24,41100000.0
2008-06-26 03:38:00,104.24,104.26,104.235,104.24,47200000.0
2008-06-26 03:39:00,104.24,104.25,104.235,104.24,122900000.0
2008-06-26 03:40:00,104.245,104.25,104.235,104.25,80800000.0
2008-06-26 03:41:00,104.245,104.25,104.24,104.24,71000000.0
2008-06-26 03:42:00,104.212,104.226,104.193,104.226,48200000.0
2008-06-26 03:43:00,104.245,104.26,104.245,104.26,60100000.0
2008-06-26 03:44:00,104.26,104.27,104.255,104.26,186200000.0
2008-06-26 03:45:00,104.265,104.29,104.26,104.29,53900000.0
2008-06-26 03:46:00,104.28,104.28,104.245,104.25,78500000.0
2008-06-26 03:47:00,104.25,104.26,104.245,104.255,216700000.0
2008-06-26 03:48:00,104.255,104.255,104.245,104.255,35600000.0
2008-06-26 03:49:00,104.255,104.28,104.255,104.26,67200000.0
2008-06-26 03:50:00,104.255,104.26,104.25,104.255,72800000.0
2008-06-26 03:51:00,104.26,104.27,104.25,104.27,124400000.0
2008-06-26 03:52:00,104.27,104.3,104.265,104.285,190700000.0
2008-06-26 03:53:00,104.28,104.28,104.225,104.25,303100000.0
2008-06-26 03:54:00,104.25,104.28,104.245,104.275,155500000.0
2008-06-26 03:55:00,104.275,104.275,104.26,104.265,46600000.0
2008-06-26 03:56:00,104.26,104.27,104.245,104.25,62000000.0
2008-06-26 03:57:00,104.25,104.265,104.25,104.26,38300000.0
2008-06-26 03:58:00,104.265,104.27,104.26,104.265,25700000.0
2008-06-26 03:59:00,104.27,104.27,104.26,104.265,85400000.0
2008-06-26 04:00:00,104.265,104.265,104.255,104.26,31100000.0
2008-06-26 04:01:00,104.26,104.26,104.25,104.26,51300000.0
2008-06-26 04:02:00,104.26,104.265,104.255,104.26,32200000.0
2008-06-26 04:03:00,104.26,104.26,104.25,104.26,58300000.0
2008-06-26 04:04:00,104.26,104.26,104.255,104.255,30200000.0
2008-06-26 04:05:00,104.26,104.26,104.26,104.26,3000000.0
2008-06-26 04:06:00,104.26,104.265,104.245,104.265,14800000.0
2008-06-26 04:07:00,104.27,104.275,104.26,104.265,96700000.0
2008-06-26 04:08:00,104.265,104.27,104.23,104.24,114300000.0
2008-06-26 04:09:00,104.24,104.25,104.215,104.215,158200000.0
2008-06-26 04:10:00,104.22,104.23,104.215,104.22,37900000.0
2008-06-26 04:11:00,104.22,104.225,104.145,104.2,244500000.0
2008-06-26 04:12:00,104.195,104.21,104.19,104.205,92600000.0
2008-06-26 04:13:00,104.2,104.22,104.2,104.21,117200000.0
2008-06-26 04:14:00,104.21,104.215,104.2,104.2,94900000.0
2008-06-26 04:15:00,104.205,104.21,104.2,104.21,59800000.0
2008-06-26 04:16:00,104.205,104.215,104.19,104.205,71500000.0
2008-06-26 04:17:00,104.21,104.21,104.205,104.21,14800000.0
2008-06-26 04:18:00,104.205,104.215,104.205,104.215,16600000.0
2008-06-26 04:19:00,104.21,104.215,104.205,104.205,46600000.0
2008-06-26 04:20:00,104.21,104.215,104.2,104.205,88200000.0
2008-06-26 04:21:00,104.205,104.215,104.205,104.205,62500000.0
2008-06-26 04:22:00,104.215,104.23,104.205,104.215,148800000.0
2008-06-26 04:23:00,104.22,104.22,104.195,104.195,47300000.0
2008-06-26 04:24:00,104.195,104.2,104.18,104.2,63500000.0
2008-06-26 04:25:00,104.195,104.2,104.195,104.2,5000000.0
2008-06-26 04:26:00,104.205,104.205,104.195,104.195,23100000.0
2008-06-26 04:27:00,104.195,104.195,104.19,104.19,6200000.0
2008-06-26 04:28:00,104.19,104.2,104.19,104.2,4900000.0
2008-06-26 04:29:00,104.2,104.2,104.19,104.2,44800000.0
2008-06-26 04:30:00,104.2,104.205,104.2,104.205,31100000.0
2008-06-26 04:31:00,104.2,104.205,104.19,104.2,43600000.0
2008-06-26 04:32:00,104.2,104.205,104.195,104.205,37900000.0
2008-06-26 04:33:00,104.2,104.215,104.195,104.195,38600000.0
2008-06-26 04:34:00,104.2,104.21,104.195,104.195,31200000.0
2008-06-26 04:35:00,104.195,104.21,104.195,104.2,55300000.0
2008-06-26 04:36:00,104.195,104.22,104.195,104.22,17600000.0
2008-06-26 04:37:00,104.215,104.215,104.21,104.21,12600000.0
2008-06-26 04:38:00,104.21,104.22,104.185,104.22,268700000.0
2008-06-26 04:39:00,104.215,104.22,104.21,104.22,55600000.0
2008-06-26 04:40:00,104.22,104.23,104.215,104.215,49800000.0
2008-06-26 04:41:00,104.215,104.23,104.215,104.23,66900000.0
2008-06-26 04:42:00,104.23,104.235,104.225,104.23,57700000.0
2008-06-26 04:43:00,104.23,104.23,104.215,104.23,21700000.0
2008-06-26 04:44:00,104.235,104.235,104.23,104.235,66600000.0
2008-06-26 04:45:00,104.24,104.255,104.22,104.235,110700000.0
2008-06-26 04:46:00,104.23,104.25,104.23,104.25,29100000.0
2008-06-26 04:47:00,104.25,104.25,104.225,104.23,45600000.0
2008-06-26 04:48:00,104.23,104.245,104.21,104.245,79700000.0
2008-06-26 04:49:00,104.24,104.245,104.23,104.245,79000000.0
2008-06-26 04:50:00,104.24,104.245,104.24,104.24,17600000.0
2008-06-26 04:51:00,104.235,104.24,104.23,104.235,51500000.0
2008-06-26 04:52:00,104.235,104.25,104.225,104.235,76500000.0
2008-06-26 04:53:00,104.23,104.255,104.23,104.245,55800000.0
2008-06-26 04:54:00,104.25,104.25,104.23,104.25,61700000.0
2008-06-26 04:55:00,104.25,104.25,104.25,104.25,3000000.0
2008-06-26 04:56:00,104.25,104.25,104.24,104.25,31200000.0
2008-06-26 04:57:00,104.25,104.255,104.245,104.255,63100000.0
2008-06-26 04:58:00,104.255,104.275,104.25,104.25,53000000.0
2008-06-26 04:59:00,104.25,104.25,104.225,104.23,33000000.0
2008-06-26 05:00:00,104.225,104.23,104.22,104.22,39500000.0
2008-06-26 05:01:00,104.22,104.23,104.215,104.22,69200000.0
2008-06-26 05:02:00,104.23,104.24,104.225,104.235,41500000.0
2008-06-26 05:03:00,104.235,104.235,104.23,104.235,15600000.0
2008-06-26 05:04:00,104.24,104.265,104.235,104.265,88200000.0
2008-06-26 05:05:00,104.265,104.27,104.25,104.25,73800000.0
2008-06-26 05:06:00,104.25,104.25,104.24,104.24,11600000.0
2008-06-26 05:07:00,104.25,104.25,104.24,104.25,31400000.0
2008-06-26 05:08:00,104.25,104.26,104.245,104.26,169200000.0
2008-06-26 05:09:00,104.26,104.26,104.245,104.255,33500000.0
2008-06-26 05:10:00,104.255,104.26,104.245,104.26,49900000.0
2008-06-26 05:11:00,104.25,104.26,104.25,104.26,35200000.0
2008-06-26 05:12:00,104.26,104.265,104.25,104.26,30000000.0
2008-06-26 05:13:00,104.255,104.265,104.245,104.245,168100000.0
2008-06-26 05:14:00,104.25,104.25,104.22,104.23,70100000.0
2008-06-26 05:15:00,104.23,104.24,104.22,104.235,43900000.0
2008-06-26 05:16:00,104.235,104.245,104.22,104.245,50100000.0
2008-06-26 05:17:00,104.25,104.25,104.225,104.23,26500000.0
2008-06-26 05:18:00,104.23,104.235,104.225,104.23,15900000.0
2008-06-26 05:19:00,104.235,104.24,104.22,104.22,13000000.0
2008-06-26 05:20:00,104.225,104.24,104.22,104.24,26900000.0
2008-06-26 05:21:00,104.235,104.245,104.23,104.245,38300000.0
2008-06-26 05:22:00,104.24,104.245,104.235,104.245,14600000.0
2008-06-26 05:23:00,104.24,104.25,104.24,104.245,10600000.0
2008-06-26 05:24:00,104.25,104.25,104.25,104.25,18600000.0
2008-06-26 05:25:00,104.245,104.25,104.245,104.25,9600000.0
2008-06-26 05:26:00,104.25,104.255,104.245,104.245,20200000.0
2008-06-26 05:27:00,104.245,104.245,104.23,104.235,34100000.0
2008-06-26 05:28:00,104.235,104.245,104.23,104.245,57200000.0
2008-06-26 05:29:00,104.24,104.24,104.235,104.24,15000000.0
2008-06-26 05:30:00,104.235,104.245,104.23,104.24,38000000.0
2008-06-26 05:31:00,104.24,104.25,104.24,104.24,61300000.0
2008-06-26 05:32:00,104.25,104.265,104.24,104.265,102300000.0
2008-06-26 05:33:00,104.265,104.265,104.23,104.245,60000000.0
2008-06-26 05:34:00,104.25,104.26,104.24,104.245,46900000.0
2008-06-26 05:35:00,104.245,104.255,104.24,104.24,52400000.0
2008-06-26 05:36:00,104.245,104.265,104.24,104.25,68000000.0
2008-06-26 05:37:00,104.25,104.26,104.22,104.225,29700000.0
2008-06-26 05:38:00,104.225,104.24,104.21,104.215,98500000.0
2008-06-26 05:39:00,104.22,104.235,104.215,104.215,73300000.0
2008-06-26 05:40:00,104.22,104.23,104.22,104.22,90000000.0
2008-06-26 05:41:00,104.22,104.23,104.22,104.23,42700000.0
2008-06-26 05:42:00,104.235,104.235,104.225,104.23,42100000.0
2008-06-26 05:43:00,104.23,104.245,104.23,104.24,26200000.0
2008-06-26 05:44:00,104.24,104.24,104.23,104.235,8000000.0
2008-06-26 05:45:00,104.24,104.24,104.225,104.24,10400000.0
2008-06-26 05:46:00,104.235,104.235,104.21,104.21,29700000.0
2008-06-26 05:47:00,104.186,104.203,104.164,104.18,31100000.0
2008-06-26 05:48:00,104.205,104.21,104.205,104.205,38000000.0
2008-06-26 05:49:00,104.21,104.215,104.205,104.205,20900000.0
2008-06-26 05:50:00,104.169,104.206,104.169,104.195,25800000.0
2008-06-26 05:51:00,104.21,104.23,104.21,104.23,32300000.0
2008-06-26 05:52:00,104.23,104.24,104.215,104.23,68800000.0
2008-06-26 05:53:00,104.23,104.245,104.23,104.24,44400000.0
2008-06-26 05:54:00,104.24,104.25,104.22,104.22,97100000.0
2008-06-26 05:55:00,104.215,104.215,104.21,104.215,14600000.0
2008-06-26 05:56:00,104.225,104.25,104.22,104.24,62900000.0
2008-06-26 05:57:00,104.235,104.25,104.22,104.235,113100000.0
2008-06-26 05:58:00,104.24,104.25,104.225,104.23,66900000.0
2008-06-26 05:59:00,104.235,104.25,104.23,104.25,59500000.0
2008-06-26 06:00:00,104.25,104.25,104.24,104.25,35200000.0
2008-06-26 06:01:00,104.25,104.25,104.25,104.25,17300000.0
2008-06-26 06:02:00,104.25,104.25,104.24,104.24,29000000.0
2008-06-26 06:03:00,104.245,104.25,104.245,104.245,9000000.0
2008-06-26 06:04:00,104.25,104.255,104.24,104.25,35700000.0
2008-06-26 06:05:00,104.25,104.25,104.235,104.24,46500000.0
2008-06-26 06:06:00,104.24,104.245,104.24,104.245,11400000.0
2008-06-26 06:07:00,104.25,104.25,104.24,104.24,17100000.0
2008-06-26 06:08:00,104.24,104.245,104.235,104.24,23700000.0
2008-06-26 06:09:00,104.235,104.24,104.23,104.23,33600000.0
2008-06-26 06:10:00,104.235,104.24,104.23,104.24,17800000.0
2008-06-26 06:11:00,104.235,104.255,104.235,104.25,54100000.0
2008-06-26 06:12:00,104.25,104.255,104.24,104.25,27700000.0
2008-06-26 06:13:00,104.255,104.265,104.24,104.24,87900000.0
2008-06-26 06:14:00,104.24,104.24,104.22,104.23,35000000.0
2008-06-26 06:15:00,104.23,104.235,104.23,104.23,10600000.0
2008-06-26 06:16:00,104.23,104.235,104.22,104.22,43000000.0
2008-06-26 06:17:00,104.225,104.23,104.22,104.22,46300000.0
2008-06-26 06:18:00,104.22,104.22,104.21,104.215,31300000.0
2008-06-26 06:19:00,104.22,104.23,104.21,104.23,133600000.0
2008-06-26 06:20:00,104.225,104.24,104.21,104.21,172900000.0
2008-06-26 06:21:00,104.215,104.235,104.2,104.235,154500000.0
2008-06-26 06:22:00,104.23,104.235,104.21,104.225,45700000.0
2008-06-26 06:23:00,104.22,104.22,104.2,104.205,49000000.0
2008-06-26 06:24:00,104.21,104.225,104.2,104.215,66300000.0
2008-06-26 06:25:00,104.215,104.215,104.195,104.195,32000000.0
2008-06-26 06:26:00,104.2,104.21,104.185,104.21,54300000.0
2008-06-26 06:27:00,104.21,104.215,104.2,104.215,63800000.0
2008-06-26 06:28:00,104.215,104.23,104.215,104.23,16300000.0
2008-06-26 06:29:00,104.23,104.23,104.225,104.23,19600000.0
2008-06-26 06:30:00,104.225,104.23,104.22,104.23,44900000.0
2008-06-26 06:31:00,104.23,104.24,104.205,104.205,53700000.0
2008-06-26 06:32:00,104.21,104.215,104.195,104.2,35600000.0
2008-06-26 06:33:00,104.205,104.205,104.18,104.18,67600000.0
2008-06-26 06:34:00,104.175,104.175,104.165,104.165,25400000.0
2008-06-26 06:35:00,104.165,104.19,104.165,104.18,50200000.0
2008-06-26 06:36:00,104.18,104.195,104.18,104.185,31700000.0
2008-06-26 06:37:00,104.19,104.195,104.19,104.195,6000000.0
2008-06-26 06:38:00,104.19,104.19,104.18,104.19,32000000.0
2008-06-26 06:39:00,104.185,104.19,104.175,104.175,34200000.0
2008-06-26 06:40:00,104.175,104.19,104.175,104.19,10600000.0
2008-06-26 06:41:00,104.19,104.19,104.175,104.175,45200000.0
2008-06-26 06:42:00,104.175,104.185,104.175,104.18,48500000.0
2008-06-26 06:43:00,104.18,104.205,104.18,104.195,70400000.0
2008-06-26 06:44:00,104.2,104.205,104.2,104.205,5000000.0
2008-06-26 06:45:00,104.205,104.205,104.19,104.2,80700000.0
2008-06-26 06:46:00,104.205,104.205,104.2,104.205,26500000.0
2008-06-26 06:47:00,104.205,104.215,104.205,104.215,4000000.0
2008-06-26 06:48:00,104.22,104.225,104.215,104.215,41900000.0
2008-06-26 06:49:00,104.215,104.225,104.215,104.22,62900000.0
2008-06-26 06:50:00,104.22,104.235,104.215,104.23,47200000.0
2008-06-26 06:51:00,104.225,104.24,104.225,104.24,22500000.0
2008-06-26 06:52:00,104.245,104.245,104.23,104.23,27800000.0
2008-06-26 06:53:00,104.23,104.23,104.23,104.23,12900000.0
2008-06-26 06:54:00,104.23,104.235,104.23,104.23,18300000.0
2008-06-26 06:55:00,104.23,104.23,104.2,104.205,81000000.0
2008-06-26 06:56:00,104.205,104.215,104.2,104.21,61700000.0
2008-06-26 06:57:00,104.205,104.215,104.2,104.215,25800000.0
2008-06-26 06:58:00,104.205,104.22,104.205,104.22,46500000.0
2008-06-26 06:59:00,104.225,104.23,104.215,104.23,29600000.0
2008-06-26 07:00:00,104.23,104.27,104.23,104.265,181900000.0
2008-06-26 07:01:00,104.265,104.285,104.25,104.25,165900000.0
2008-06-26 07:02:00,104.255,104.27,104.25,104.25,47000000.0
2008-06-26 07:03:00,104.255,104.255,104.235,104.235,34700000.0
2008-06-26 07:04:00,104.24,104.245,104.235,104.235,29300000.0
2008-06-26 07:05:00,104.235,104.26,104.23,104.25,57400000.0
2008-06-26 07:06:00,104.25,104.275,104.23,104.24,91500000.0
2008-06-26 07:07:00,104.235,104.26,104.235,104.26,79100000.0
2008-06-26 07:08:00,104.255,104.255,104.25,104.25,43400000.0
2008-06-26 07:09:00,104.25,104.275,104.25,104.275,63300000.0
2008-06-26 07:10:00,104.275,104.275,104.26,104.27,101200000.0
2008-06-26 07:11:00,104.27,104.28,104.26,104.265,94900000.0
2008-06-26 07:12:00,104.265,104.28,104.24,104.255,110500000.0
2008-06-26 07:13:00,104.255,104.27,104.255,104.26,20300000.0
2008-06-26 07:14:00,104.265,104.265,104.25,104.25,67100000.0
2008-06-26 07:15:00,104.25,104.265,104.245,104.25,54100000.0
2008-06-26 07:16:00,104.255,104.26,104.25,104.26,11300000.0
2008-06-26 07:17:00,104.285,104.285,104.265,104.275,15000000.0
2008-06-26 07:18:00,104.27,104.27,104.26,104.26,8200000.0
2008-06-26 07:19:00,104.26,104.265,104.25,104.26,131500000.0
2008-06-26 07:20:00,104.209,104.233,104.2,104.2,94300000.0
2008-06-26 07:21:00,104.245,104.26,104.23,104.23,36800000.0
2008-06-26 07:22:00,104.235,104.26,104.235,104.24,36700000.0
2008-06-26 07:23:00,104.26,104.27,104.24,104.245,142700000.0
2008-06-26 07:24:00,104.245,104.26,104.235,104.235,39700000.0
2008-06-26 07:25:00,104.235,104.24,104.225,104.235,48400000.0
2008-06-26 07:26:00,104.23,104.235,104.225,104.225,19400000.0
2008-06-26 07:27:00,104.22,104.23,104.215,104.225,23700000.0
2008-06-26 07:28:00,104.23,104.235,104.225,104.23,29300000.0
2008-06-26 07:29:00,104.23,104.23,104.22,104.23,60900000.0
2008-06-26 07:30:00,104.23,104.24,104.225,104.235,51700000.0
2008-06-26 07:31:00,104.235,104.25,104.2,104.24,139200000.0
2008-06-26 07:32:00,104.235,104.25,104.225,104.235,145300000.0
2008-06-26 07:33:00,104.24,104.25,104.235,104.24,55900000.0
2008-06-26 07:34:00,104.24,104.25,104.24,104.25,8000000.0
2008-06-26 07:35:00,104.245,104.255,104.23,104.245,62700000.0
2008-06-26 07:36:00,104.24,104.26,104.24,104.24,47600000.0
2008-06-26 07:37:00,104.24,104.245,104.24,104.24,58000000.0
2008-06-26 07:38:00,104.24,104.245,104.21,104.21,85100000.0
2008-06-26 07:39:00,104.21,104.245,104.195,104.23,151200000.0
2008-06-26 07:40:00,104.23,104.235,104.19,104.22,92400000.0
2008-06-26 07:41:00,104.22,104.22,104.195,104.205,94500000.0
2008-06-26 07:42:00,104.205,104.22,104.205,104.205,54300000.0
2008-06-26 07:43:00,104.205,104.23,104.205,104.22,46600000.0
2008-06-26 07:44:00,104.22,104.23,104.22,104.22,44600000.0
2008-06-26 07:45:00,104.22,104.225,104.21,104.21,114400000.0
2008-06-26 07:46:00,104.21,104.22,104.21,104.21,24300000.0
2008-06-26 07:47:00,104.21,104.23,104.195,104.215,88500000.0
2008-06-26 07:48:00,104.215,104.23,104.21,104.22,56300000.0
2008-06-26 07:49:00,104.22,104.22,104.21,104.21,48500000.0
2008-06-26 07:50:00,104.2,104.255,104.2,104.25,155400000.0
2008-06-26 07:51:00,104.245,104.27,104.245,104.27,103500000.0
2008-06-26 07:52:00,104.265,104.265,104.26,104.26,46900000.0
2008-06-26 07:53:00,104.26,104.265,104.25,104.255,70000000.0
2008-06-26 07:54:00,104.265,104.27,104.25,104.26,122500000.0
2008-06-26 07:55:00,104.255,104.27,104.255,104.27,22900000.0
2008-06-26 07:56:00,104.275,104.275,104.265,104.265,17900000.0
2008-06-26 07:57:00,104.265,104.28,104.265,104.28,55300000.0
2008-06-26 07:58:00,104.28,104.285,104.27,104.285,54500000.0
2008-06-26 07:59:00,104.285,104.29,104.28,104.29,146300000.0
2008-06-26 08:00:00,104.29,104.33,104.275,104.31,222400000.0
2008-06-26 08:01:00,104.31,104.325,104.285,104.295,127000000.0
2008-06-26 08:02:00,104.29,104.295,104.28,104.29,80300000.0
2008-06-26 08:03:00,104.285,104.295,104.28,104.29,44600000.0
2008-06-26 08:04:00,104.29,104.29,104.275,104.275,50100000.0
2008-06-26 08:05:00,104.27,104.28,104.27,104.28,66700000.0
2008-06-26 08:06:00,104.28,104.28,104.27,104.28,74200000.0
2008-06-26 08:07:00,104.28,104.285,104.265,104.27,148300000.0
2008-06-26 08:08:00,104.26,104.27,104.25,104.27,101400000.0
2008-06-26 08:09:00,104.27,104.29,104.265,104.285,65800000.0
2008-06-26 08:10:00,104.285,104.3,104.285,104.29,44200000.0
2008-06-26 08:11:00,104.295,104.295,104.27,104.28,112800000.0
2008-06-26 08:12:00,104.28,104.29,104.28,104.29,40000000.0
2008-06-26 08:13:00,104.29,104.29,104.28,104.285,42500000.0
2008-06-26 08:14:00,104.29,104.29,104.26,104.26,56400000.0
2008-06-26 08:15:00,104.265,104.265,104.245,104.255,154900000.0
2008-06-26 08:16:00,104.25,104.255,104.235,104.235,111200000.0
2008-06-26 08:17:00,104.24,104.245,104.23,104.24,123800000.0
2008-06-26 08:18:00,104.245,104.27,104.235,104.25,250600000.0
2008-06-26 08:19:00,104.245,104.28,104.225,104.27,147000000.0
2008-06-26 08:20:00,104.27,104.285,104.26,104.275,194400000.0
2008-06-26 08:21:00,104.275,104.28,104.26,104.26,129800000.0
2008-06-26 08:22:00,104.255,104.265,104.24,104.265,179800000.0
2008-06-26 08:23:00,104.265,104.325,104.26,104.31,197800000.0
2008-06-26 08:24:00,104.31,104.33,104.295,104.3,313800000.0
2008-06-26 08:25:00,104.305,104.325,104.265,104.275,307300000.0
2008-06-26 08:26:00,104.275,104.29,104.26,104.275,187600000.0
2008-06-26 08:27:00,104.27,104.31,104.265,104.3,263400000.0
2008-06-26 08:28:00,104.3,104.31,104.265,104.28,295500000.0
2008-06-26 08:29:00,104.28,104.29,104.275,104.28,170900000.0
2008-06-26 08:30:00,104.28,104.31,104.265,104.29,250100000.0
2008-06-26 08:31:00,104.29,104.295,104.26,104.275,126300000.0
2008-06-26 08:32:00,104.275,104.275,104.245,104.25,156000000.0
2008-06-26 08:33:00,104.245,104.26,104.24,104.25,166400000.0
2008-06-26 08:34:00,104.25,104.265,104.24,104.26,221600000.0
2008-06-26 08:35:00,104.26,104.265,104.22,104.22,174600000.0
2008-06-26 08:36:00,104.22,104.24,104.22,104.235,129700000.0
2008-06-26 08:37:00,104.23,104.24,104.215,104.24,172100000.0
2008-06-26 08:38:00,104.245,104.245,104.21,104.22,208400000.0
2008-06-26 08:39:00,104.22,104.23,104.21,104.21,184700000.0
2008-06-26 08:40:00,104.21,104.24,104.2,104.21,103100000.0
2008-06-26 08:41:00,104.2,104.225,104.19,104.21,79700000.0
2008-06-26 08:42:00,104.21,104.215,104.185,104.19,135200000.0
2008-06-26 08:43:00,104.185,104.21,104.18,104.195,174300000.0
2008-06-26 08:44:00,104.195,104.205,104.17,104.19,146700000.0
2008-06-26 08:45:00,104.19,104.205,104.16,104.2,214400000.0
2008-06-26 08:46:00,104.2,104.2,104.16,104.175,220800000.0
2008-06-26 08:47:00,104.18,104.2,104.17,104.19,242700000.0
2008-06-26 08:48:00,104.185,104.2,104.16,104.17,288600000.0
2008-06-26 08:49:00,104.17,104.19,104.155,104.165,168800000.0
2008-06-26 08:50:00,104.165,104.17,104.13,104.14,266500000.0
2008-06-26 08:51:00,104.145,104.15,104.13,104.13,447600000.0
2008-06-26 08:52:00,104.14,104.14,104.13,104.135,366900000.0
2008-06-26 08:53:00,104.14,104.15,104.125,104.13,202200000.0
2008-06-26 08:54:00,104.13,104.14,104.105,104.12,134500000.0
2008-06-26 08:55:00,104.12,104.12,104.1,104.11,146400000.0
2008-06-26 08:56:00,104.11,104.11,104.09,104.1,158100000.0
2008-06-26 08:57:00,104.1,104.11,104.09,104.1,103200000.0
2008-06-26 08:58:00,104.105,104.105,104.07,104.105,106000000.0
2008-06-26 08:59:00,104.105,104.155,104.1,104.14,61100000.0
2008-06-26 09:00:00,104.15,104.17,104.13,104.15,170200000.0
2008-06-26 09:01:00,104.15,104.16,104.13,104.15,170600000.0
2008-06-26 09:02:00,104.15,104.17,104.13,104.17,185800000.0
2008-06-26 09:03:00,104.17,104.17,104.145,104.15,122300000.0
2008-06-26 09:04:00,104.155,104.17,104.135,104.16,121700000.0
2008-06-26 09:05:00,104.16,104.17,104.135,104.15,167900000.0
2008-06-26 09:06:00,104.14,104.14,104.095,104.115,148500000.0
2008-06-26 09:07:00,104.115,104.13,104.09,104.115,188600000.0
2008-06-26 09:08:00,104.115,104.12,104.09,104.1,175700000.0
2008-06-26 09:09:00,104.095,104.13,104.09,104.125,145500000.0
2008-06-26 09:10:00,104.125,104.13,104.085,104.085,185300000.0
2008-06-26 09:11:00,104.085,104.1,104.075,104.09,138400000.0
2008-06-26 09:12:00,104.09,104.1,104.08,104.09,129300000.0
2008-06-26 09:13:00,104.08,104.12,104.075,104.1,199300000.0
2008-06-26 09:14:00,104.1,104.14,104.1,104.13,146600000.0
2008-06-26 09:15:00,104.13,104.14,104.095,104.1,147200000.0
2008-06-26 09:16:00,104.1,104.135,104.1,104.12,140900000.0
2008-06-26 09:17:00,104.12,104.17,104.12,104.16,136500000.0
2008-06-26 09:18:00,104.16,104.16,104.13,104.145,131500000.0
2008-06-26 09:19:00,104.15,104.17,104.145,104.16,151800000.0
2008-06-26 09:20:00,104.155,104.195,104.155,104.18,112200000.0
2008-06-26 09:21:00,104.18,104.21,104.175,104.195,156500000.0
2008-06-26 09:22:00,104.2,104.2,104.17,104.18,120900000.0
2008-06-26 09:23:00,104.18,104.2,104.165,104.165,172900000.0
2008-06-26 09:24:00,104.165,104.19,104.16,104.16,203600000.0
2008-06-26 09:25:00,104.16,104.2,104.16,104.195,129700000.0
2008-06-26 09:26:00,104.195,104.21,104.19,104.19,93800000.0
2008-06-26 09:27:00,104.19,104.19,104.175,104.19,76500000.0
2008-06-26 09:28:00,104.185,104.23,104.18,104.23,94000000.0
2008-06-26 09:29:00,104.23,104.23,104.22,104.23,50800000.0
2008-06-26 09:30:00,104.22,104.22,104.205,104.21,123900000.0
2008-06-26 09:31:00,104.21,104.24,104.205,104.225,126200000.0
2008-06-26 09:32:00,104.225,104.245,104.21,104.24,119000000.0
2008-06-26 09:33:00,104.25,104.26,104.24,104.25,128900000.0
2008-06-26 09:34:00,104.25,104.26,104.23,104.23,136500000.0
2008-06-26 09:35:00,104.23,104.25,104.23,104.25,84100000.0
2008-06-26 09:36:00,104.25,104.25,104.23,104.23,76300000.0
2008-06-26 09:37:00,104.23,104.255,104.23,104.25,98000000.0
2008-06-26 09:38:00,104.25,104.26,104.25,104.26,38600000.0
2008-06-26 09:39:00,104.25,104.29,104.25,104.27,162600000.0
2008-06-26 09:40:00,104.28,104.28,104.24,104.24,113800000.0
2008-06-26 09:41:00,104.24,104.27,104.23,104.25,136400000.0
2008-06-26 09:42:00,104.245,104.3,104.245,104.29,104300000.0
2008-06-26 09:43:00,104.29,104.295,104.27,104.27,60500000.0
2008-06-26 09:44:00,104.27,104.275,104.25,104.25,113800000.0
2008-06-26 09:45:00,104.25,104.265,104.245,104.255,74500000.0
2008-06-26 09:46:00,104.25,104.265,104.25,104.26,78000000.0
2008-06-26 09:47:00,104.27,104.27,104.2,104.205,123800000.0
2008-06-26 09:48:00,104.205,104.215,104.185,104.19,153900000.0
2008-06-26 09:49:00,104.2,104.21,104.15,104.17,191400000.0
2008-06-26 09:50:00,104.17,104.2,104.16,104.19,200200000.0
2008-06-26 09:51:00,104.19,104.205,104.185,104.2,119000000.0
2008-06-26 09:52:00,104.205,104.22,104.19,104.205,153100000.0
2008-06-26 09:53:00,104.2,104.22,104.19,104.21,117300000.0
2008-06-26 09:54:00,104.21,104.235,104.21,104.23,100700000.0
2008-06-26 09:55:00,104.23,104.25,104.205,104.215,110600000.0
2008-06-26 09:56:00,104.21,104.23,104.185,104.195,121900000.0
2008-06-26 09:57:00,104.2,104.2,104.19,104.2,111100000.0
2008-06-26 09:58:00,104.19,104.225,104.19,104.22,135000000.0
2008-06-26 09:59:00,104.22,104.23,104.21,104.215,106300000.0
2008-06-26 10:00:00,104.215,104.22,104.195,104.215,85800000.0
2008-06-26 10:01:00,104.21,104.28,104.21,104.265,166800000.0
2008-06-26 10:02:00,104.26,104.28,104.24,104.25,160200000.0
2008-06-26 10:03:00,104.25,104.27,104.24,104.245,165300000.0
2008-06-26 10:04:00,104.25,104.27,104.25,104.265,103800000.0
2008-06-26 10:05:00,104.26,104.27,104.25,104.25,155200000.0
2008-06-26 10:06:00,104.25,104.26,104.23,104.24,151500000.0
2008-06-26 10:07:00,104.24,104.26,104.225,104.25,129400000.0
2008-06-26 10:08:00,104.26,104.28,104.25,104.27,142800000.0
2008-06-26 10:09:00,104.27,104.3,104.265,104.29,84700000.0
2008-06-26 10:10:00,104.285,104.3,104.255,104.28,157000000.0
2008-06-26 10:11:00,104.285,104.3,104.24,104.26,150700000.0
2008-06-26 10:12:00,104.26,104.26,104.23,104.24,173400000.0
2008-06-26 10:13:00,104.245,104.27,104.24,104.25,106800000.0
2008-06-26 10:14:00,104.25,104.29,104.25,104.29,128900000.0
2008-06-26 10:15:00,104.285,104.31,104.27,104.3,159200000.0
2008-06-26 10:16:00,104.3,104.31,104.28,104.29,116200000.0
2008-06-26 10:17:00,104.29,104.3,104.27,104.3,70700000.0
2008-06-26 10:18:00,104.3,104.33,104.275,104.305,166000000.0
2008-06-26 10:19:00,104.305,104.32,104.29,104.31,144600000.0
2008-06-26 10:20:00,104.31,104.32,104.31,104.32,92400000.0
2008-06-26 10:21:00,104.325,104.335,104.31,104.32,155600000.0
2008-06-26 10:22:00,104.32,104.33,104.31,104.33,81200000.0
2008-06-26 10:23:00,104.33,104.34,104.315,104.32,93400000.0
2008-06-26 10:24:00,104.32,104.33,104.3,104.3,77300000.0
2008-06-26 10:25:00,104.3,104.3,104.26,104.28,198800000.0
2008-06-26 10:26:00,104.28,104.3,104.27,104.285,119700000.0
2008-06-26 10:27:00,104.29,104.3,104.255,104.28,234200000.0
2008-06-26 10:28:00,104.29,104.31,104.28,104.28,94400000.0
2008-06-26 10:29:00,104.28,104.31,104.27,104.31,132900000.0
2008-06-26 10:30:00,104.31,104.35,104.305,104.335,186000000.0
2008-06-26 10:31:00,104.335,104.35,104.3,104.3,221700000.0
2008-06-26 10:32:00,104.305,104.31,104.28,104.285,99800000.0
2008-06-26 10:33:00,104.29,104.29,104.28,104.28,50000000.0
2008-06-26 10:34:00,104.28,104.305,104.26,104.29,205400000.0
2008-06-26 10:35:00,104.29,104.32,104.28,104.29,119400000.0
2008-06-26 10:36:00,104.285,104.29,104.27,104.27,200300000.0
2008-06-26 10:37:00,104.27,104.285,104.26,104.28,331700000.0
2008-06-26 10:38:00,104.27,104.29,104.26,104.27,195200000.0
2008-06-26 10:39:00,104.27,104.28,104.26,104.26,176200000.0
2008-06-26 10:40:00,104.26,104.28,104.26,104.28,136800000.0
2008-06-26 10:41:00,104.28,104.29,104.25,104.26,208100000.0
2008-06-26 10:42:00,104.26,104.275,104.26,104.27,181700000.0
2008-06-26 10:43:00,104.28,104.28,104.24,104.27,201900000.0
2008-06-26 10:44:00,104.27,104.27,104.25,104.25,256400000.0
2008-06-26 10:45:00,104.26,104.29,104.255,104.28,108400000.0
2008-06-26 10:46:00,104.28,104.28,104.26,104.265,77700000.0
2008-06-26 10:47:00,104.265,104.29,104.26,104.28,148400000.0
2008-06-26 10:48:00,104.28,104.295,104.27,104.29,89000000.0
2008-06-26 10:49:00,104.3,104.3,104.28,104.29,73900000.0
2008-06-26 10:50:00,104.29,104.3,104.265,104.285,128700000.0
2008-06-26 10:51:00,104.285,104.3,104.28,104.3,67200000.0
2008-06-26 10:52:00,104.29,104.32,104.285,104.31,83900000.0
2008-06-26 10:53:00,104.31,104.32,104.3,104.32,108600000.0
2008-06-26 10:54:00,104.32,104.36,104.31,104.36,155400000.0
2008-06-26 10:55:00,104.36,104.39,104.35,104.35,175400000.0
2008-06-26 10:56:00,104.355,104.38,104.345,104.365,159600000.0
2008-06-26 10:57:00,104.365,104.37,104.34,104.35,80200000.0
2008-06-26 10:58:00,104.345,104.35,104.335,104.35,90400000.0
2008-06-26 10:59:00,104.35,104.37,104.345,104.35,87000000.0
2008-06-26 11:00:00,104.35,104.4,104.35,104.36,137900000.0
2008-06-26 11:01:00,104.37,104.37,104.34,104.35,98100000.0
2008-06-26 11:02:00,104.35,104.35,104.29,104.3,214400000.0
2008-06-26 11:03:00,104.3,104.32,104.285,104.295,204200000.0
2008-06-26 11:04:00,104.29,104.3,104.27,104.3,113700000.0
2008-06-26 11:05:00,104.295,104.315,104.295,104.31,117800000.0
2008-06-26 11:06:00,104.31,104.315,104.28,104.29,145800000.0
2008-06-26 11:07:00,104.29,104.32,104.28,104.305,103700000.0
2008-06-26 11:08:00,104.305,104.37,104.305,104.34,137600000.0
2008-06-26 11:09:00,104.34,104.35,104.23,104.23,289300000.0
2008-06-26 11:10:00,104.225,104.255,104.19,104.2,268300000.0
2008-06-26 11:11:00,104.195,104.24,104.19,104.21,175300000.0
2008-06-26 11:12:00,104.21,104.225,104.19,104.2,103900000.0
2008-06-26 11:13:00,104.21,104.21,104.17,104.195,114300000.0
2008-06-26 11:14:00,104.195,104.22,104.18,104.21,133000000.0
2008-06-26 11:15:00,104.21,104.23,104.21,104.21,61800000.0
2008-06-26 11:16:00,104.21,104.24,104.21,104.22,106700000.0
2008-06-26 11:17:00,104.22,104.225,104.21,104.22,111500000.0
2008-06-26 11:18:00,104.22,104.255,104.22,104.235,65300000.0
2008-06-26 11:19:00,104.24,104.255,104.24,104.25,54200000.0
2008-06-26 11:20:00,104.25,104.255,104.24,104.24,48400000.0
2008-06-26 11:21:00,104.24,104.27,104.23,104.27,84200000.0
2008-06-26 11:22:00,104.265,104.275,104.26,104.26,47400000.0
2008-06-26 11:23:00,104.26,104.3,104.26,104.285,100800000.0
2008-06-26 11:24:00,104.285,104.295,104.27,104.275,77700000.0
2008-06-26 11:25:00,104.27,104.29,104.26,104.29,82600000.0
2008-06-26 11:26:00,104.295,104.3,104.285,104.29,65000000.0
2008-06-26 11:27:00,104.29,104.3,104.28,104.29,71500000.0
2008-06-26 11:28:00,104.295,104.3,104.26,104.27,160700000.0
2008-06-26 11:29:00,104.275,104.28,104.25,104.25,112300000.0
2008-06-26 11:30:00,104.25,104.255,104.235,104.255,138900000.0
2008-06-26 11:31:00,104.26,104.27,104.25,104.25,53900000.0
2008-06-26 11:32:00,104.25,104.25,104.24,104.24,12300000.0
2008-06-26 11:33:00,104.24,104.255,104.24,104.25,63100000.0
2008-06-26 11:34:00,104.25,104.26,104.25,104.25,17900000.0
2008-06-26 11:35:00,104.25,104.28,104.25,104.28,182000000.0
2008-06-26 11:36:00,104.285,104.3,104.275,104.29,136700000.0
2008-06-26 11:37:00,104.285,104.325,104.28,104.325,139200000.0
2008-06-26 11:38:00,104.325,104.4,104.31,104.38,192200000.0
2008-06-26 11:39:00,104.38,104.4,104.37,104.39,99600000.0
2008-06-26 11:40:00,104.39,104.39,104.355,104.36,84000000.0
2008-06-26 11:41:00,104.365,104.365,104.315,104.34,146200000.0
2008-06-26 11:42:00,104.34,104.345,104.33,104.345,66500000.0
2008-06-26 11:43:00,104.35,104.375,104.34,104.36,78900000.0
2008-06-26 11:44:00,104.36,104.37,104.35,104.37,108700000.0
2008-06-26 11:45:00,104.37,104.37,104.35,104.37,108400000.0
2008-06-26 11:46:00,104.37,104.37,104.35,104.36,105300000.0
2008-06-26 11:47:00,104.365,104.39,104.36,104.37,166500000.0
2008-06-26 11:48:00,104.37,104.39,104.36,104.39,139100000.0
2008-06-26 11:49:00,104.395,104.47,104.39,104.465,109700000.0
2008-06-26 11:50:00,104.465,104.49,104.45,104.49,167000000.0
2008-06-26 11:51:00,104.49,104.5,104.47,104.48,171900000.0
2008-06-26 11:52:00,104.475,104.485,104.465,104.475,134500000.0
2008-06-26 11:53:00,104.48,104.52,104.475,104.49,152900000.0
2008-06-26 11:54:00,104.49,104.53,104.47,104.53,250500000.0
2008-06-26 11:55:00,104.52,104.55,104.51,104.52,180400000.0
2008-06-26 11:56:00,104.52,104.57,104.51,104.56,211100000.0
2008-06-26 11:57:00,104.56,104.57,104.54,104.55,132100000.0
2008-06-26 11:58:00,104.55,104.56,104.5,104.5,142800000.0
2008-06-26 11:59:00,104.5,104.51,104.48,104.495,181200000.0
2008-06-26 12:00:00,104.5,104.535,104.5,104.535,165900000.0
2008-06-26 12:01:00,104.535,104.535,104.495,104.5,167700000.0
2008-06-26 12:02:00,104.5,104.52,104.47,104.49,161800000.0
2008-06-26 12:03:00,104.49,104.505,104.465,104.47,184100000.0
2008-06-26 12:04:00,104.47,104.51,104.455,104.5,167900000.0
2008-06-26 12:05:00,104.495,104.495,104.46,104.49,129000000.0
2008-06-26 12:06:00,104.485,104.5,104.48,104.495,144400000.0
2008-06-26 12:07:00,104.5,104.515,104.495,104.5,114400000.0
2008-06-26 12:08:00,104.505,104.51,104.49,104.5,136000000.0
2008-06-26 12:09:00,104.495,104.495,104.47,104.48,174000000.0
2008-06-26 12:10:00,104.48,104.5,104.47,104.49,163400000.0
2008-06-26 12:11:00,104.49,104.54,104.49,104.53,148100000.0
2008-06-26 12:12:00,104.53,104.53,104.52,104.52,42200000.0
2008-06-26 12:13:00,104.52,104.52,104.495,104.5,73100000.0
2008-06-26 12:14:00,104.5,104.52,104.49,104.51,140200000.0
2008-06-26 12:15:00,104.51,104.53,104.475,104.525,166400000.0
2008-06-26 12:16:00,104.53,104.53,104.51,104.515,108200000.0
2008-06-26 12:17:00,104.52,104.525,104.5,104.5,83700000.0
2008-06-26 12:18:00,104.5,104.52,104.485,104.5,214200000.0
2008-06-26 12:19:00,104.505,104.51,104.485,104.5,137400000.0
2008-06-26 12:20:00,104.505,104.51,104.48,104.49,129300000.0
2008-06-26 12:21:00,104.49,104.495,104.46,104.485,161900000.0
2008-06-26 12:22:00,104.485,104.51,104.455,104.5,181200000.0
2008-06-26 12:23:00,104.495,104.52,104.48,104.485,181800000.0
2008-06-26 12:24:00,104.485,104.485,104.415,104.425,234700000.0
2008-06-26 12:25:00,104.425,104.44,104.405,104.415,196800000.0
2008-06-26 12:26:00,104.41,104.445,104.41,104.415,124800000.0
2008-06-26 12:27:00,104.415,104.465,104.41,104.455,212800000.0
2008-06-26 12:28:00,104.455,104.46,104.435,104.44,110800000.0
2008-06-26 12:29:00,104.44,104.445,104.415,104.425,152100000.0
2008-06-26 12:30:00,104.425,104.44,104.405,104.405,157000000.0
2008-06-26 12:31:00,104.405,104.42,104.4,104.415,130900000.0
2008-06-26 12:32:00,104.415,104.445,104.41,104.425,218400000.0
2008-06-26 12:33:00,104.43,104.465,104.42,104.45,180400000.0
2008-06-26 12:34:00,104.45,104.47,104.44,104.47,142000000.0
2008-06-26 12:35:00,104.47,104.48,104.455,104.47,135800000.0
2008-06-26 12:36:00,104.47,104.5,104.45,104.5,217500000.0
2008-06-26 12:37:00,104.5,104.515,104.48,104.48,138200000.0
2008-06-26 12:38:00,104.48,104.51,104.48,104.51,124300000.0
2008-06-26 12:39:00,104.505,104.52,104.49,104.5,136900000.0
2008-06-26 12:40:00,104.5,104.5,104.48,104.49,29100000.0
2008-06-26 12:41:00,104.49,104.51,104.48,104.48,78800000.0
2008-06-26 12:42:00,104.49,104.52,104.48,104.51,115800000.0
2008-06-26 12:43:00,104.51,104.52,104.47,104.495,131100000.0
2008-06-26 12:44:00,104.49,104.5,104.46,104.485,211900000.0
2008-06-26 12:45:00,104.49,104.5,104.475,104.48,138500000.0
2008-06-26 12:46:00,104.48,104.51,104.47,104.5,102100000.0
2008-06-26 12:47:00,104.5,104.51,104.49,104.5,43700000.0
2008-06-26 12:48:00,104.505,104.51,104.495,104.51,85300000.0
2008-06-26 12:49:00,104.51,104.52,104.51,104.52,38000000.0
2008-06-26 12:50:00,104.515,104.54,104.5,104.535,129400000.0
2008-06-26 12:51:00,104.54,104.57,104.525,104.54,222500000.0
2008-06-26 12:52:00,104.545,104.57,104.545,104.55,156300000.0
2008-06-26 12:53:00,104.55,104.565,104.545,104.56,94000000.0
2008-06-26 12:54:00,104.555,104.56,104.53,104.54,68400000.0
2008-06-26 12:55:00,104.545,104.555,104.53,104.545,50500000.0
2008-06-26 12:56:00,104.54,104.565,104.53,104.56,57500000.0
2008-06-26 12:57:00,104.56,104.56,104.54,104.54,68500000.0
2008-06-26 12:58:00,104.54,104.55,104.53,104.545,84700000.0
2008-06-26 12:59:00,104.55,104.575,104.545,104.575,90600000.0
2008-06-26 13:00:00,104.58,104.58,104.555,104.565,122800000.0
2008-06-26 13:01:00,104.57,104.575,104.555,104.565,102800000.0
2008-06-26 13:02:00,104.56,104.58,104.56,104.575,43300000.0
2008-06-26 13:03:00,104.58,104.58,104.575,104.58,38600000.0
2008-06-26 13:04:00,104.58,104.59,104.575,104.58,104300000.0
2008-06-26 13:05:00,104.585,104.585,104.555,104.56,111700000.0
2008-06-26 13:06:00,104.55,104.57,104.55,104.55,195500000.0
2008-06-26 13:07:00,104.55,104.57,104.54,104.57,92600000.0
2008-06-26 13:08:00,104.575,104.575,104.55,104.55,62500000.0
2008-06-26 13:09:00,104.54,104.55,104.53,104.55,78800000.0
2008-06-26 13:10:00,104.55,104.55,104.51,104.52,84800000.0
2008-06-26 13:11:00,104.52,104.55,104.52,104.55,139200000.0
2008-06-26 13:12:00,104.55,104.56,104.54,104.55,78400000.0
2008-06-26 13:13:00,104.55,104.55,104.52,104.52,132100000.0
2008-06-26 13:14:00,104.52,104.52,104.46,104.48,199300000.0
2008-06-26 13:15:00,104.485,104.5,104.46,104.48,185200000.0
2008-06-26 13:16:00,104.48,104.495,104.465,104.48,131700000.0
2008-06-26 13:17:00,104.48,104.49,104.465,104.47,190000000.0
2008-06-26 13:18:00,104.48,104.49,104.46,104.485,165300000.0
2008-06-26 13:19:00,104.49,104.49,104.48,104.49,53500000.0
2008-06-26 13:20:00,104.49,104.49,104.48,104.49,47100000.0
2008-06-26 13:21:00,104.49,104.525,104.49,104.52,81400000.0
2008-06-26 13:22:00,104.52,104.52,104.5,104.51,71500000.0
2008-06-26 13:23:00,104.51,104.515,104.495,104.495,33600000.0
2008-06-26 13:24:00,104.5,104.51,104.495,104.505,21400000.0
2008-06-26 13:25:00,104.51,104.515,104.49,104.505,140700000.0
2008-06-26 13:26:00,104.51,104.535,104.51,104.515,75100000.0
2008-06-26 13:27:00,104.515,104.53,104.5,104.53,130200000.0
2008-06-26 13:28:00,104.535,104.54,104.515,104.525,179900000.0
2008-06-26 13:29:00,104.53,104.53,104.51,104.51,173300000.0
2008-06-26 13:30:00,104.51,104.52,104.47,104.495,222700000.0
2008-06-26 13:31:00,104.495,104.495,104.46,104.47,195600000.0
2008-06-26 13:32:00,104.47,104.475,104.435,104.435,110800000.0
2008-06-26 13:33:00,104.43,104.475,104.43,104.45,180400000.0
2008-06-26 13:34:00,104.45,104.465,104.44,104.465,91700000.0
2008-06-26 13:35:00,104.465,104.465,104.43,104.43,124500000.0
2008-06-26 13:36:00,104.43,104.46,104.42,104.455,196800000.0
2008-06-26 13:37:00,104.46,104.475,104.45,104.46,137800000.0
2008-06-26 13:38:00,104.455,104.475,104.44,104.46,118000000.0
2008-06-26 13:39:00,104.45,104.46,104.42,104.44,95800000.0
2008-06-26 13:40:00,104.44,104.51,104.43,104.5,162100000.0
2008-06-26 13:41:00,104.5,104.52,104.46,104.52,178200000.0
2008-06-26 13:42:00,104.52,104.52,104.44,104.44,214800000.0
2008-06-26 13:43:00,104.445,104.48,104.44,104.44,210600000.0
2008-06-26 13:44:00,104.44,104.53,104.43,104.53,217300000.0
2008-06-26 13:45:00,104.53,104.59,104.53,104.58,237100000.0
2008-06-26 13:46:00,104.58,104.62,104.58,104.585,142200000.0
2008-06-26 13:47:00,104.59,104.63,104.58,104.63,145200000.0
2008-06-26 13:48:00,104.63,104.685,104.63,104.665,168200000.0
2008-06-26 13:49:00,104.665,104.67,104.605,104.605,265300000.0
2008-06-26 13:50:00,104.605,104.63,104.59,104.62,235600000.0
2008-06-26 13:51:00,104.625,104.635,104.56,104.56,261000000.0
2008-06-26 13:52:00,104.565,104.61,104.555,104.6,235500000.0
2008-06-26 13:53:00,104.605,104.61,104.59,104.6,171600000.0
2008-06-26 13:54:00,104.6,104.61,104.575,104.595,198200000.0
2008-06-26 13:55:00,104.595,104.61,104.59,104.595,96100000.0
2008-06-26 13:56:00,104.595,104.605,104.56,104.585,191700000.0
2008-06-26 13:57:00,104.59,104.61,104.58,104.61,208000000.0
2008-06-26 13:58:00,104.61,104.62,104.595,104.62,142000000.0
2008-06-26 13:59:00,104.62,104.62,104.585,104.59,127200000.0
2008-06-26 14:00:00,104.585,104.625,104.58,104.62,208200000.0
2008-06-26 14:01:00,104.615,104.635,104.605,104.61,156700000.0
2008-06-26 14:02:00,104.61,104.63,104.6,104.61,137600000.0
2008-06-26 14:03:00,104.605,104.615,104.545,104.55,170500000.0
2008-06-26 14:04:00,104.555,104.56,104.54,104.56,129600000.0
2008-06-26 14:05:00,104.56,104.58,104.555,104.57,126200000.0
2008-06-26 14:06:00,104.57,104.585,104.56,104.58,141100000.0
2008-06-26 14:07:00,104.58,104.595,104.575,104.59,163400000.0
2008-06-26 14:08:00,104.59,104.615,104.585,104.61,201200000.0
2008-06-26 14:09:00,104.61,104.615,104.585,104.595,182800000.0
2008-06-26 14:10:00,104.59,104.6,104.58,104.59,187900000.0
2008-06-26 14:11:00,104.585,104.605,104.58,104.6,157200000.0
2008-06-26 14:12:00,104.6,104.605,104.57,104.58,194100000.0
2008-06-26 14:13:00,104.58,104.6,104.57,104.59,131000000.0
2008-06-26 14:14:00,104.59,104.59,104.56,104.565,144800000.0
2008-06-26 14:15:00,104.555,104.59,104.555,104.585,143300000.0
2008-06-26 14:16:00,104.59,104.595,104.585,104.59,132800000.0
2008-06-26 14:17:00,104.59,104.62,104.59,104.62,97100000.0
2008-06-26 14:18:00,104.62,104.64,104.61,104.61,86200000.0
2008-06-26 14:19:00,104.61,104.64,104.61,104.63,108500000.0
2008-06-26 14:20:00,104.64,104.65,104.62,104.63,144600000.0
2008-06-26 14:21:00,104.63,104.64,104.61,104.62,127400000.0
2008-06-26 14:22:00,104.62,104.63,104.605,104.615,171400000.0
2008-06-26 14:23:00,104.62,104.66,104.62,104.66,177600000.0
2008-06-26 14:24:00,104.66,104.66,104.59,104.61,193000000.0
2008-06-26 14:25:00,104.61,104.635,104.6,104.6,206200000.0
2008-06-26 14:26:00,104.605,104.62,104.595,104.6,186300000.0
2008-06-26 14:27:00,104.6,104.62,104.6,104.61,214300000.0
2008-06-26 14:28:00,104.61,104.645,104.605,104.64,118600000.0
2008-06-26 14:29:00,104.645,104.655,104.59,104.595,131900000.0
2008-06-26 14:30:00,104.615,104.65,104.57,104.64,180600000.0
2008-06-26 14:31:00,104.635,104.66,104.63,104.63,218400000.0
2008-06-26 14:32:00,104.625,104.635,104.59,104.62,200200000.0
2008-06-26 14:33:00,104.61,104.625,104.6,104.61,211800000.0
2008-06-26 14:34:00,104.61,104.64,104.59,104.595,232100000.0
2008-06-26 14:35:00,104.595,104.64,104.595,104.62,170100000.0
2008-06-26 14:36:00,104.62,104.62,104.585,104.6,194800000.0
2008-06-26 14:37:00,104.6,104.61,104.56,104.57,240000000.0
2008-06-26 14:38:00,104.575,104.575,104.505,104.52,265500000.0
2008-06-26 14:39:00,104.52,104.525,104.48,104.505,221600000.0
2008-06-26 14:40:00,104.51,104.525,104.475,104.51,276600000.0
2008-06-26 14:41:00,104.505,104.51,104.465,104.465,376800000.0
2008-06-26 14:42:00,104.465,104.49,104.45,104.475,272600000.0
2008-06-26 14:43:00,104.47,104.48,104.45,104.46,298000000.0
2008-06-26 14:44:00,104.465,104.485,104.45,104.465,206400000.0
2008-06-26 14:45:00,104.47,104.495,104.46,104.49,215700000.0
2008-06-26 14:46:00,104.5,104.5,104.465,104.475,227900000.0
2008-06-26 14:47:00,104.48,104.48,104.455,104.465,264000000.0
2008-06-26 14:48:00,104.475,104.495,104.45,104.46,332700000.0
2008-06-26 14:49:00,104.46,104.46,104.43,104.445,250700000.0
2008-06-26 14:50:00,104.44,104.45,104.42,104.435,242400000.0
2008-06-26 14:51:00,104.44,104.45,104.415,104.42,230800000.0
2008-06-26 14:52:00,104.42,104.435,104.41,104.41,158800000.0
2008-06-26 14:53:00,104.41,104.435,104.405,104.425,264900000.0
2008-06-26 14:54:00,104.425,104.445,104.42,104.435,147000000.0
2008-06-26 14:55:00,104.43,104.455,104.425,104.455,194900000.0
2008-06-26 14:56:00,104.455,104.48,104.455,104.46,197400000.0
2008-06-26 14:57:00,104.46,104.495,104.43,104.435,404500000.0
2008-06-26 14:58:00,104.44,104.44,104.42,104.44,255600000.0
2008-06-26 14:59:00,104.44,104.455,104.375,104.385,344800000.0
2008-06-26 15:00:00,104.385,104.415,104.37,104.4,243200000.0
2008-06-26 15:01:00,104.4,104.42,104.38,104.39,265500000.0
2008-06-26 15:02:00,104.39,104.4,104.36,104.39,258500000.0
2008-06-26 15:03:00,104.39,104.4,104.38,104.4,116800000.0
2008-06-26 15:04:00,104.4,104.41,104.37,104.4,201400000.0
2008-06-26 15:05:00,104.4,104.41,104.39,104.4,159600000.0
2008-06-26 15:06:00,104.4,104.405,104.385,104.39,263700000.0
2008-06-26 15:07:00,104.395,104.41,104.375,104.38,235100000.0
2008-06-26 15:08:00,104.375,104.38,104.355,104.36,196000000.0
2008-06-26 15:09:00,104.36,104.395,104.355,104.39,232300000.0
2008-06-26 15:10:00,104.39,104.4,104.38,104.38,212700000.0
2008-06-26 15:11:00,104.38,104.4,104.38,104.385,171100000.0
2008-06-26 15:12:00,104.385,104.4,104.385,104.39,189300000.0
2008-06-26 15:13:00,104.39,104.41,104.39,104.4,190800000.0
2008-06-26 15:14:00,104.4,104.415,104.395,104.405,122400000.0
2008-06-26 15:15:00,104.4,104.42,104.395,104.41,192400000.0
2008-06-26 15:16:00,104.415,104.42,104.41,104.415,199600000.0
2008-06-26 15:17:00,104.41,104.435,104.405,104.41,152600000.0
2008-06-26 15:18:00,104.415,104.42,104.4,104.41,102100000.0
2008-06-26 15:19:00,104.41,104.415,104.405,104.41,74000000.0
2008-06-26 15:20:00,104.4,104.41,104.385,104.4,203800000.0
2008-06-26 15:21:00,104.4,104.4,104.375,104.375,226800000.0
2008-06-26 15:22:00,104.37,104.38,104.36,104.36,186100000.0
2008-06-26 15:23:00,104.36,104.38,104.355,104.375,165700000.0
2008-06-26 15:24:00,104.375,104.385,104.35,104.38,257400000.0
2008-06-26 15:25:00,104.38,104.39,104.36,104.37,258900000.0
2008-06-26 15:26:00,104.37,104.39,104.37,104.39,241200000.0
2008-06-26 15:27:00,104.385,104.4,104.375,104.39,261700000.0
2008-06-26 15:28:00,104.385,104.39,104.36,104.37,254100000.0
2008-06-26 15:29:00,104.37,104.375,104.36,104.37,233600000.0
2008-06-26 15:30:00,104.37,104.38,104.36,104.38,275200000.0
2008-06-26 15:31:00,104.385,104.39,104.37,104.38,242300000.0
2008-06-26 15:32:00,104.38,104.4,104.38,104.385,169700000.0
2008-06-26 15:33:00,104.385,104.395,104.36,104.36,220000000.0
2008-06-26 15:34:00,104.365,104.4,104.355,104.395,323300000.0
2008-06-26 15:35:00,104.39,104.41,104.39,104.39,190800000.0
2008-06-26 15:36:00,104.385,104.41,104.375,104.4,233900000.0
2008-06-26 15:37:00,104.395,104.41,104.39,104.405,250900000.0
2008-06-26 15:38:00,104.405,104.42,104.395,104.405,227800000.0
2008-06-26 15:39:00,104.415,104.415,104.34,104.345,366100000.0
2008-06-26 15:40:00,104.345,104.385,104.335,104.375,371800000.0
2008-06-26 15:41:00,104.37,104.4,104.36,104.4,235700000.0
2008-06-26 15:42:00,104.4,104.405,104.36,104.365,194400000.0
2008-06-26 15:43:00,104.37,104.39,104.365,104.38,225800000.0
2008-06-26 15:44:00,104.375,104.38,104.35,104.37,223200000.0
2008-06-26 15:45:00,104.36,104.39,104.355,104.375,204900000.0
2008-06-26 15:46:00,104.375,104.39,104.365,104.365,262000000.0
2008-06-26 15:47:00,104.37,104.385,104.365,104.375,263200000.0
2008-06-26 15:48:00,104.375,104.42,104.375,104.415,286700000.0
2008-06-26 15:49:00,104.41,104.45,104.41,104.435,184500000.0
2008-06-26 15:50:00,104.435,104.44,104.415,104.425,140000000.0
2008-06-26 15:51:00,104.43,104.45,104.415,104.43,190600000.0
2008-06-26 15:52:00,104.43,104.44,104.415,104.43,235700000.0
2008-06-26 15:53:00,104.43,104.43,104.395,104.405,233500000.0
2008-06-26 15:54:00,104.4,104.42,104.39,104.415,272500000.0
2008-06-26 15:55:00,104.41,104.425,104.395,104.425,174700000.0
2008-06-26 15:56:00,104.42,104.43,104.395,104.4,135500000.0
2008-06-26 15:57:00,104.41,104.43,104.4,104.425,109800000.0
2008-06-26 15:58:00,104.425,104.44,104.41,104.44,173300000.0
2008-06-26 15:59:00,104.435,104.45,104.41,104.42,84200000.0
2008-06-26 16:00:00,104.42,104.45,104.4,104.415,199900000.0
2008-06-26 16:01:00,104.42,104.45,104.42,104.425,211800000.0
2008-06-26 16:02:00,104.425,104.455,104.425,104.455,147000000.0
2008-06-26 16:03:00,104.455,104.475,104.445,104.445,183600000.0
2008-06-26 16:04:00,104.445,104.465,104.435,104.45,285400000.0
2008-06-26 16:05:00,104.445,104.475,104.44,104.455,204000000.0
2008-06-26 16:06:00,104.45,104.475,104.435,104.45,277600000.0
2008-06-26 16:07:00,104.455,104.49,104.435,104.48,281900000.0
2008-06-26 16:08:00,104.48,104.495,104.46,104.485,247600000.0
2008-06-26 16:09:00,104.485,104.515,104.48,104.5,202800000.0
2008-06-26 16:10:00,104.5,104.54,104.5,104.525,200400000.0
2008-06-26 16:11:00,104.52,104.545,104.515,104.515,229900000.0
2008-06-26 16:12:00,104.51,104.54,104.51,104.525,230200000.0
2008-06-26 16:13:00,104.525,104.54,104.515,104.53,200400000.0
2008-06-26 16:14:00,104.53,104.53,104.51,104.52,180000000.0
2008-06-26 16:15:00,104.52,104.54,104.51,104.525,228200000.0
2008-06-26 16:16:00,104.52,104.54,104.51,104.53,185800000.0
2008-06-26 16:17:00,104.53,104.54,104.495,104.505,283200000.0
2008-06-26 16:18:00,104.5,104.505,104.45,104.47,304400000.0
2008-06-26 16:19:00,104.47,104.485,104.45,104.47,284900000.0
2008-06-26 16:20:00,104.465,104.465,104.425,104.43,339500000.0
2008-06-26 16:21:00,104.435,104.465,104.43,104.445,199000000.0
2008-06-26 16:22:00,104.45,104.45,104.43,104.435,236000000.0
2008-06-26 16:23:00,104.435,104.47,104.43,104.47,185600000.0
2008-06-26 16:24:00,104.47,104.475,104.44,104.45,299100000.0
2008-06-26 16:25:00,104.45,104.47,104.44,104.45,238600000.0
2008-06-26 16:26:00,104.45,104.46,104.425,104.425,131000000.0
2008-06-26 16:27:00,104.435,104.45,104.42,104.42,192800000.0
2008-06-26 16:28:00,104.42,104.44,104.41,104.435,146100000.0
2008-06-26 16:29:00,104.435,104.44,104.405,104.415,253000000.0
2008-06-26 16:30:00,104.41,104.42,104.395,104.4,226400000.0
2008-06-26 16:31:00,104.405,104.435,104.405,104.43,136700000.0
2008-06-26 16:32:00,104.43,104.43,104.4,104.41,161700000.0
2008-06-26 16:33:00,104.415,104.43,104.41,104.42,138000000.0
2008-06-26 16:34:00,104.42,104.455,104.405,104.435,177500000.0
2008-06-26 16:35:00,104.435,104.44,104.42,104.435,99600000.0
2008-06-26 16:36:00,104.435,104.45,104.405,104.425,235900000.0
2008-06-26 16:37:00,104.43,104.43,104.395,104.415,233700000.0
2008-06-26 16:38:00,104.415,104.425,104.4,104.41,162000000.0
2008-06-26 16:39:00,104.41,104.425,104.41,104.415,161100000.0
2008-06-26 16:40:00,104.405,104.43,104.405,104.415,166600000.0
2008-06-26 16:41:00,104.415,104.44,104.415,104.44,144800000.0
2008-06-26 16:42:00,104.44,104.445,104.415,104.415,177400000.0
2008-06-26 16:43:00,104.415,104.425,104.395,104.415,207800000.0
2008-06-26 16:44:00,104.415,104.43,104.405,104.425,150200000.0
2008-06-26 16:45:00,104.425,104.425,104.395,104.41,142500000.0
2008-06-26 16:46:00,104.405,104.435,104.395,104.405,270300000.0
2008-06-26 16:47:00,104.405,104.415,104.37,104.38,185300000.0
2008-06-26 16:48:00,104.385,104.39,104.345,104.355,226000000.0
2008-06-26 16:49:00,104.36,104.375,104.355,104.365,175900000.0
2008-06-26 16:50:00,104.365,104.37,104.335,104.355,136900000.0
2008-06-26 16:51:00,104.355,104.37,104.34,104.37,216800000.0
2008-06-26 16:52:00,104.365,104.38,104.355,104.37,225500000.0
2008-06-26 16:53:00,104.365,104.38,104.355,104.375,179900000.0
2008-06-26 16:54:00,104.37,104.385,104.36,104.37,288400000.0
2008-06-26 16:55:00,104.37,104.385,104.355,104.355,177100000.0
2008-06-26 16:56:00,104.36,104.37,104.34,104.34,201800000.0
2008-06-26 16:57:00,104.34,104.355,104.33,104.34,207300000.0
2008-06-26 16:58:00,104.35,104.38,104.34,104.37,195500000.0
2008-06-26 16:59:00,104.37,104.385,104.35,104.37,206000000.0
2008-06-26 17:00:00,104.37,104.38,104.35,104.355,218900000.0
2008-06-26 17:01:00,104.36,104.38,104.345,104.355,259700000.0
2008-06-26 17:02:00,104.36,104.375,104.315,104.32,225100000.0
2008-06-26 17:03:00,104.32,104.32,104.29,104.305,281600000.0
2008-06-26 17:04:00,104.305,104.31,104.28,104.29,206100000.0
2008-06-26 17:05:00,104.29,104.31,104.29,104.3,185200000.0
2008-06-26 17:06:00,104.3,104.315,104.295,104.31,163700000.0
2008-06-26 17:07:00,104.31,104.33,104.3,104.31,198200000.0
2008-06-26 17:08:00,104.31,104.325,104.305,104.32,172100000.0
2008-06-26 17:09:00,104.32,104.33,104.31,104.31,197400000.0
2008-06-26 17:10:00,104.315,104.32,104.275,104.29,203100000.0
2008-06-26 17:11:00,104.3,104.315,104.29,104.295,160200000.0
2008-06-26 17:12:00,104.3,104.31,104.29,104.305,196200000.0
2008-06-26 17:13:00,104.3,104.32,104.3,104.3,128700000.0
2008-06-26 17:14:00,104.305,104.315,104.29,104.29,192700000.0
2008-06-26 17:15:00,104.29,104.305,104.28,104.295,169900000.0
2008-06-26 17:16:00,104.295,104.32,104.29,104.31,156300000.0
2008-06-26 17:17:00,104.31,104.325,104.305,104.32,213600000.0
2008-06-26 17:18:00,104.325,104.335,104.31,104.33,181700000.0
2008-06-26 17:19:00,104.33,104.345,104.32,104.345,209300000.0
2008-06-26 17:20:00,104.345,104.345,104.275,104.29,387800000.0
2008-06-26 17:21:00,104.29,104.31,104.27,104.28,285600000.0
2008-06-26 17:22:00,104.28,104.295,104.26,104.265,302400000.0
2008-06-26 17:23:00,104.27,104.315,104.26,104.31,268400000.0
2008-06-26 17:24:00,104.315,104.33,104.285,104.32,280800000.0
2008-06-26 17:25:00,104.315,104.33,104.31,104.32,171900000.0
2008-06-26 17:26:00,104.32,104.345,104.315,104.34,202600000.0
2008-06-26 17:27:00,104.345,104.395,104.345,104.385,144300000.0
2008-06-26 17:28:00,104.38,104.4,104.37,104.375,144300000.0
2008-06-26 17:29:00,104.38,104.39,104.365,104.37,189200000.0
2008-06-26 17:30:00,104.37,104.42,104.37,104.415,170500000.0
2008-06-26 17:31:00,104.42,104.42,104.38,104.4,143600000.0
2008-06-26 17:32:00,104.4,104.405,104.375,104.38,177000000.0
2008-06-26 17:33:00,104.375,104.385,104.335,104.34,231900000.0
2008-06-26 17:34:00,104.34,104.355,104.305,104.325,175300000.0
2008-06-26 17:35:00,104.33,104.33,104.295,104.305,227600000.0
2008-06-26 17:36:00,104.31,104.33,104.295,104.32,239300000.0
2008-06-26 17:37:00,104.32,104.34,104.315,104.33,131800000.0
2008-06-26 17:38:00,104.33,104.355,104.325,104.325,278700000.0
2008-06-26 17:39:00,104.33,104.335,104.305,104.31,163300000.0
2008-06-26 17:40:00,104.31,104.33,104.3,104.325,206500000.0
2008-06-26 17:41:00,104.32,104.325,104.295,104.31,178600000.0
2008-06-26 17:42:00,104.3,104.33,104.3,104.33,190500000.0
2008-06-26 17:43:00,104.325,104.34,104.315,104.33,101900000.0
2008-06-26 17:44:00,104.33,104.36,104.33,104.35,145100000.0
2008-06-26 17:45:00,104.345,104.365,104.34,104.36,133100000.0
2008-06-26 17:46:00,104.36,104.38,104.345,104.38,124400000.0
2008-06-26 17:47:00,104.385,104.385,104.35,104.35,139600000.0
2008-06-26 17:48:00,104.355,104.39,104.35,104.365,196100000.0
2008-06-26 17:49:00,104.37,104.395,104.355,104.38,103500000.0
2008-06-26 17:50:00,104.38,104.39,104.37,104.37,154800000.0
2008-06-26 17:51:00,104.37,104.37,104.335,104.34,192100000.0
2008-06-26 17:52:00,104.335,104.345,104.33,104.335,136200000.0
2008-06-26 17:53:00,104.33,104.345,104.32,104.34,104200000.0
2008-06-26 17:54:00,104.335,104.345,104.315,104.315,176400000.0
2008-06-26 17:55:00,104.315,104.355,104.315,104.345,173600000.0
2008-06-26 17:56:00,104.345,104.365,104.34,104.35,104300000.0
2008-06-26 17:57:00,104.35,104.395,104.34,104.395,145000000.0
2008-06-26 17:58:00,104.395,104.425,104.385,104.405,225800000.0
2008-06-26 17:59:00,104.415,104.42,104.4,104.415,116900000.0
2008-06-26 18:00:00,104.415,104.43,104.405,104.42,74200000.0
2008-06-26 18:01:00,104.42,104.45,104.4,104.435,135700000.0
2008-06-26 18:02:00,104.435,104.47,104.435,104.47,109600000.0
2008-06-26 18:03:00,104.47,104.47,104.42,104.43,107300000.0
2008-06-26 18:04:00,104.42,104.435,104.41,104.41,88000000.0
2008-06-26 18:05:00,104.41,104.42,104.41,104.42,72200000.0
2008-06-26 18:06:00,104.41,104.42,104.405,104.41,40200000.0
2008-06-26 18:07:00,104.41,104.42,104.39,104.4,140400000.0
2008-06-26 18:08:00,104.4,104.43,104.4,104.41,110900000.0
2008-06-26 18:09:00,104.41,104.44,104.4,104.42,73700000.0
2008-06-26 18:10:00,104.42,104.42,104.39,104.39,92700000.0
2008-06-26 18:11:00,104.39,104.41,104.39,104.4,88100000.0
2008-06-26 18:12:00,104.405,104.41,104.38,104.4,69300000.0
2008-06-26 18:13:00,104.4,104.435,104.385,104.4,162500000.0
2008-06-26 18:14:00,104.4,104.41,104.38,104.385,137300000.0
2008-06-26 18:15:00,104.38,104.41,104.37,104.4,138600000.0
2008-06-26 18:16:00,104.405,104.42,104.395,104.405,145800000.0
2008-06-26 18:17:00,104.405,104.44,104.39,104.425,160900000.0
2008-06-26 18:18:00,104.425,104.47,104.42,104.435,157100000.0
2008-06-26 18:19:00,104.435,104.465,104.435,104.465,109900000.0
2008-06-26 18:20:00,104.47,104.48,104.45,104.45,94000000.0
2008-06-26 18:21:00,104.45,104.495,104.45,104.48,149800000.0
2008-06-26 18:22:00,104.48,104.51,104.48,104.48,106800000.0
2008-06-26 18:23:00,104.48,104.49,104.47,104.48,59000000.0
2008-06-26 18:24:00,104.48,104.5,104.48,104.48,64200000.0
2008-06-26 18:25:00,104.48,104.5,104.48,104.485,100100000.0
2008-06-26 18:26:00,104.485,104.51,104.475,104.48,123700000.0
2008-06-26 18:27:00,104.485,104.495,104.475,104.48,70900000.0
2008-06-26 18:28:00,104.48,104.48,104.455,104.48,131400000.0
2008-06-26 18:29:00,104.48,104.51,104.48,104.51,72000000.0
2008-06-26 18:30:00,104.51,104.51,104.48,104.48,35100000.0
2008-06-26 18:31:00,104.475,104.48,104.46,104.48,128000000.0
2008-06-26 18:32:00,104.48,104.48,104.44,104.46,128500000.0
2008-06-26 18:33:00,104.46,104.48,104.45,104.47,102400000.0
2008-06-26 18:34:00,104.47,104.47,104.44,104.45,57200000.0
2008-06-26 18:35:00,104.45,104.46,104.435,104.45,73800000.0
2008-06-26 18:36:00,104.45,104.46,104.43,104.44,71600000.0
2008-06-26 18:37:00,104.44,104.44,104.39,104.39,131200000.0
2008-06-26 18:38:00,104.39,104.4,104.37,104.37,162000000.0
2008-06-26 18:39:00,104.37,104.39,104.37,104.38,46600000.0
2008-06-26 18:40:00,104.375,104.39,104.37,104.38,61900000.0
2008-06-26 18:41:00,104.37,104.38,104.35,104.37,69000000.0
2008-06-26 18:42:00,104.37,104.38,104.34,104.35,191700000.0
2008-06-26 18:43:00,104.35,104.36,104.34,104.35,132100000.0
2008-06-26 18:44:00,104.355,104.37,104.35,104.36,82300000.0
2008-06-26 18:45:00,104.36,104.38,104.35,104.38,124600000.0
2008-06-26 18:46:00,104.38,104.38,104.34,104.355,112800000.0
2008-06-26 18:47:00,104.355,104.36,104.33,104.35,162400000.0
2008-06-26 18:48:00,104.35,104.36,104.33,104.33,86100000.0
2008-06-26 18:49:00,104.335,104.35,104.33,104.345,60100000.0
2008-06-26 18:50:00,104.345,104.35,104.26,104.29,212700000.0
2008-06-26 18:51:00,104.29,104.29,104.24,104.245,131300000.0
2008-06-26 18:52:00,104.245,104.245,104.195,104.2,293500000.0
2008-06-26 18:53:00,104.2,104.23,104.2,104.205,103400000.0
2008-06-26 18:54:00,104.2,104.25,104.2,104.24,72900000.0
2008-06-26 18:55:00,104.24,104.25,104.23,104.25,55500000.0
2008-06-26 18:56:00,104.25,104.26,104.2,104.205,142000000.0
2008-06-26 18:57:00,104.21,104.23,104.2,104.22,110700000.0
2008-06-26 18:58:00,104.22,104.23,104.17,104.18,111900000.0
2008-06-26 18:59:00,104.17,104.18,104.16,104.17,68300000.0
2008-06-26 19:00:00,104.17,104.2,104.16,104.2,129300000.0
2008-06-26 19:01:00,104.19,104.22,104.17,104.175,135100000.0
2008-06-26 19:02:00,104.18,104.22,104.18,104.2,104600000.0
2008-06-26 19:03:00,104.2,104.21,104.18,104.19,86400000.0
2008-06-26 19:04:00,104.19,104.2,104.18,104.2,95500000.0
2008-06-26 19:05:00,104.205,104.205,104.18,104.185,95900000.0
2008-06-26 19:06:00,104.19,104.19,104.15,104.17,70400000.0
2008-06-26 19:07:00,104.16,104.18,104.15,104.17,42300000.0
2008-06-26 19:08:00,104.17,104.18,104.15,104.155,76600000.0
2008-06-26 19:09:00,104.155,104.17,104.15,104.17,53400000.0
2008-06-26 19:10:00,104.17,104.2,104.16,104.18,57100000.0
2008-06-26 19:11:00,104.18,104.2,104.18,104.19,35700000.0
2008-06-26 19:12:00,104.19,104.19,104.17,104.18,75100000.0
2008-06-26 19:13:00,104.18,104.19,104.15,104.16,130600000.0
2008-06-26 19:14:00,104.15,104.19,104.15,104.16,128500000.0
2008-06-26 19:15:00,104.16,104.16,104.14,104.14,92400000.0
2008-06-26 19:16:00,104.14,104.17,104.14,104.17,41400000.0
2008-06-26 19:17:00,104.17,104.17,104.15,104.16,50900000.0
2008-06-26 19:18:00,104.16,104.17,104.16,104.17,55200000.0
2008-06-26 19:19:00,104.17,104.17,104.13,104.14,153500000.0
2008-06-26 19:20:00,104.135,104.16,104.13,104.15,85100000.0
2008-06-26 19:21:00,104.15,104.15,104.13,104.14,52300000.0
2008-06-26 19:22:00,104.14,104.16,104.13,104.13,136100000.0
2008-06-26 19:23:00,104.13,104.14,104.13,104.14,27500000.0
2008-06-26 19:24:00,104.14,104.15,104.12,104.13,44400000.0
2008-06-26 19:25:00,104.13,104.14,104.115,104.13,114100000.0
2008-06-26 19:26:00,104.12,104.18,104.12,104.15,195200000.0
2008-06-26 19:27:00,104.15,104.175,104.13,104.16,201900000.0
2008-06-26 19:28:00,104.15,104.18,104.14,104.16,152500000.0
2008-06-26 19:29:00,104.16,104.165,104.12,104.13,148800000.0
2008-06-26 19:30:00,104.13,104.15,104.11,104.12,152200000.0
2008-06-26 19:31:00,104.12,104.12,104.09,104.095,98200000.0
2008-06-26 19:32:00,104.1,104.11,104.07,104.08,180500000.0
2008-06-26 19:33:00,104.08,104.08,104.055,104.06,82700000.0
2008-06-26 19:34:00,104.065,104.08,104.05,104.07,110800000.0
2008-06-26 19:35:00,104.075,104.09,104.065,104.08,56400000.0
2008-06-26 19:36:00,104.085,104.1,104.08,104.08,102500000.0
2008-06-26 19:37:00,104.08,104.09,104.075,104.085,65300000.0
2008-06-26 19:38:00,104.09,104.095,104.08,104.095,57500000.0
2008-06-26 19:39:00,104.1,104.12,104.1,104.11,128400000.0
2008-06-26 19:40:00,104.115,104.12,104.11,104.11,45300000.0
2008-06-26 19:41:00,104.11,104.12,104.1,104.11,68100000.0
2008-06-26 19:42:00,104.11,104.14,104.11,104.12,95900000.0
2008-06-26 19:43:00,104.115,104.115,104.09,104.105,89200000.0
2008-06-26 19:44:00,104.095,104.105,104.08,104.1,51700000.0
2008-06-26 19:45:00,104.105,104.105,104.08,104.08,34300000.0
2008-06-26 19:46:00,104.08,104.1,104.08,104.085,41800000.0
2008-06-26 19:47:00,104.08,104.08,104.055,104.06,53900000.0
2008-06-26 19:48:00,104.055,104.06,104.05,104.055,43200000.0
2008-06-26 19:49:00,104.06,104.06,104.05,104.055,22900000.0
2008-06-26 19:50:00,104.055,104.08,104.045,104.07,33300000.0
2008-06-26 19:51:00,104.07,104.08,104.07,104.075,26200000.0
2008-06-26 19:52:00,104.075,104.09,104.075,104.075,27400000.0
2008-06-26 19:53:00,104.08,104.12,104.07,104.1,68500000.0
2008-06-26 19:54:00,104.105,104.14,104.1,104.135,125900000.0
2008-06-26 19:55:00,104.135,104.17,104.12,104.165,139100000.0
2008-06-26 19:56:00,104.17,104.195,104.165,104.185,162300000.0
2008-06-26 19:57:00,104.18,104.19,104.16,104.18,102100000.0
2008-06-26 19:58:00,104.18,104.2,104.17,104.19,181100000.0
2008-06-26 19:59:00,104.19,104.21,104.18,104.18,71100000.0
2008-06-26 20:00:00,104.185,104.195,104.18,104.19,82500000.0
2008-06-26 20:01:00,104.19,104.21,104.18,104.19,99300000.0
2008-06-26 20:02:00,104.185,104.2,104.185,104.19,94000000.0
2008-06-26 20:03:00,104.185,104.21,104.18,104.185,91600000.0
2008-06-26 20:04:00,104.18,104.185,104.17,104.18,59900000.0
2008-06-26 20:05:00,104.185,104.2,104.18,104.185,42100000.0
2008-06-26 20:06:00,104.185,104.19,104.18,104.19,54000000.0
2008-06-26 20:07:00,104.195,104.21,104.19,104.21,98100000.0
2008-06-26 20:08:00,104.21,104.22,104.19,104.22,72200000.0
2008-06-26 20:09:00,104.22,104.22,104.21,104.21,27700000.0
2008-06-26 20:10:00,104.21,104.24,104.21,104.21,77400000.0
2008-06-26 20:11:00,104.21,104.22,104.2,104.2,43200000.0
2008-06-26 20:12:00,104.2,104.2,104.18,104.2,89200000.0
2008-06-26 20:13:00,104.2,104.295,104.2,104.295,174800000.0
2008-06-26 20:14:00,104.295,104.295,104.25,104.25,97200000.0
2008-06-26 20:15:00,104.255,104.255,104.22,104.245,138000000.0
2008-06-26 20:16:00,104.25,104.255,104.23,104.235,79300000.0
2008-06-26 20:17:00,104.235,104.245,104.225,104.235,95900000.0
2008-06-26 20:18:00,104.23,104.25,104.21,104.23,75200000.0
2008-06-26 20:19:00,104.225,104.225,104.205,104.22,114500000.0
2008-06-26 20:20:00,104.215,104.255,104.21,104.23,136600000.0
2008-06-26 20:21:00,104.23,104.27,104.225,104.25,127700000.0
2008-06-26 20:22:00,104.25,104.3,104.25,104.3,57000000.0
2008-06-26 20:23:00,104.3,104.37,104.3,104.32,166700000.0
2008-06-26 20:24:00,104.33,104.33,104.24,104.24,168700000.0
2008-06-26 20:25:00,104.24,104.28,104.24,104.28,130400000.0
2008-06-26 20:26:00,104.28,104.3,104.27,104.28,127300000.0
2008-06-26 20:27:00,104.265,104.31,104.26,104.26,185700000.0
2008-06-26 20:28:00,104.265,104.275,104.255,104.27,144600000.0
2008-06-26 20:29:00,104.27,104.3,104.27,104.295,146700000.0
2008-06-26 20:30:00,104.305,104.325,104.275,104.28,285600000.0
2008-06-26 20:31:00,104.28,104.31,104.275,104.295,144000000.0
2008-06-26 20:32:00,104.3,104.3,104.28,104.28,93400000.0
2008-06-26 20:33:00,104.285,104.31,104.285,104.285,169700000.0
2008-06-26 20:34:00,104.28,104.29,104.27,104.28,57900000.0
2008-06-26 20:35:00,104.28,104.31,104.28,104.3,93300000.0
2008-06-26 20:36:00,104.3,104.31,104.29,104.31,73100000.0
2008-06-26 20:37:00,104.305,104.34,104.3,104.34,170600000.0
2008-06-26 20:38:00,104.33,104.36,104.325,104.35,102300000.0
2008-06-26 20:39:00,104.35,104.35,104.325,104.335,119400000.0
2008-06-26 20:40:00,104.33,104.355,104.33,104.33,86500000.0
2008-06-26 20:41:00,104.33,104.34,104.31,104.31,119300000.0
2008-06-26 20:42:00,104.31,104.325,104.3,104.3,87900000.0
2008-06-26 20:43:00,104.305,104.32,104.3,104.3,58400000.0
2008-06-26 20:44:00,104.305,104.32,104.28,104.28,58000000.0
2008-06-26 20:45:00,104.28,104.305,104.28,104.3,106700000.0
2008-06-26 20:46:00,104.3,104.33,104.29,104.29,112800000.0
2008-06-26 20:47:00,104.29,104.3,104.27,104.28,140900000.0
2008-06-26 20:48:00,104.28,104.305,104.27,104.28,129900000.0
2008-06-26 20:49:00,104.28,104.295,104.26,104.27,157500000.0
2008-06-26 20:50:00,104.27,104.285,104.27,104.275,78800000.0
2008-06-26 20:51:00,104.29,104.29,104.26,104.29,220200000.0
2008-06-26 20:52:00,104.28,104.3,104.28,104.29,144900000.0
2008-06-26 20:53:00,104.29,104.3,104.27,104.29,205400000.0
2008-06-26 20:54:00,104.3,104.3,104.27,104.295,96400000.0
2008-06-26 20:55:00,104.3,104.34,104.29,104.33,97900000.0
2008-06-26 20:56:00,104.33,104.34,104.29,104.3,147700000.0
2008-06-26 20:57:00,104.305,104.335,104.295,104.3,76800000.0
2008-06-26 20:58:00,104.29,104.29,104.27,104.28,68500000.0
2008-06-26 20:59:00,104.27,104.275,104.235,104.24,192100000.0
2008-06-26 21:00:00,104.25,104.255,104.22,104.24,158400000.0
2008-06-26 21:01:00,104.24,104.26,104.23,104.25,62600000.0
2008-06-26 21:02:00,104.25,104.25,104.23,104.23,86300000.0
2008-06-26 21:03:00,104.23,104.23,104.2,104.21,68500000.0
2008-06-26 21:04:00,104.2,104.24,104.2,104.24,71700000.0
2008-06-26 21:05:00,104.23,104.24,104.22,104.23,96200000.0
2008-06-26 21:06:00,104.23,104.24,104.215,104.23,76400000.0
2008-06-26 21:07:00,104.235,104.31,104.23,104.3,107700000.0
2008-06-26 21:08:00,104.3,104.3,104.275,104.28,72600000.0
2008-06-26 21:09:00,104.28,104.3,104.27,104.3,50800000.0
2008-06-26 21:10:00,104.3,104.325,104.29,104.3,82400000.0
2008-06-26 21:11:00,104.3,104.32,104.28,104.32,42300000.0
2008-06-26 21:12:00,104.32,104.35,104.31,104.325,78200000.0
2008-06-26 21:13:00,104.33,104.34,104.32,104.33,79000000.0
2008-06-26 21:14:00,104.33,104.34,104.32,104.32,30500000.0
2008-06-26 21:15:00,104.32,104.33,104.32,104.32,23600000.0
2008-06-26 21:16:00,104.32,104.34,104.28,104.32,170500000.0
2008-06-26 21:17:00,104.325,104.355,104.32,104.33,195500000.0
2008-06-26 21:18:00,104.34,104.345,104.325,104.33,97600000.0
2008-06-26 21:19:00,104.33,104.34,104.315,104.335,86100000.0
2008-06-26 21:20:00,104.325,104.37,104.325,104.34,92800000.0
2008-06-26 21:21:00,104.34,104.36,104.32,104.355,97000000.0
2008-06-26 21:22:00,104.355,104.355,104.33,104.345,93600000.0
2008-06-26 21:23:00,104.35,104.35,104.295,104.33,135900000.0
2008-06-26 21:24:00,104.34,104.36,104.34,104.355,127100000.0
2008-06-26 21:25:00,104.35,104.36,104.325,104.34,60700000.0
2008-06-26 21:26:00,104.34,104.34,104.32,104.32,79500000.0
2008-06-26 21:27:00,104.325,104.345,104.32,104.33,58700000.0
2008-06-26 21:28:00,104.33,104.34,104.325,104.34,105900000.0
2008-06-26 21:29:00,104.34,104.355,104.33,104.355,72100000.0
2008-06-26 21:30:00,104.355,104.355,104.34,104.355,138200000.0
2008-06-26 21:31:00,104.35,104.355,104.34,104.355,65000000.0
2008-06-26 21:32:00,104.355,104.36,104.325,104.36,42800000.0
2008-06-26 21:33:00,104.355,104.375,104.345,104.36,59300000.0
2008-06-26 21:34:00,104.355,104.38,104.345,104.37,70000000.0
2008-06-26 21:35:00,104.375,104.395,104.375,104.38,60400000.0
2008-06-26 21:36:00,104.38,104.39,104.365,104.365,46600000.0
2008-06-26 21:37:00,104.365,104.37,104.36,104.365,45500000.0
2008-06-26 21:38:00,104.365,104.365,104.31,104.33,102400000.0
2008-06-26 21:39:00,104.33,104.36,104.33,104.345,110200000.0
2008-06-26 21:40:00,104.345,104.355,104.34,104.35,50700000.0
2008-06-26 21:41:00,104.35,104.355,104.34,104.34,51000000.0
2008-06-26 21:42:00,104.34,104.39,104.33,104.39,117000000.0
2008-06-26 21:43:00,104.39,104.395,104.36,104.37,113100000.0
2008-06-26 21:44:00,104.37,104.4,104.36,104.37,132800000.0
2008-06-26 21:45:00,104.375,104.375,104.29,104.3,175800000.0
2008-06-26 21:46:00,104.295,104.355,104.295,104.345,138700000.0
2008-06-26 21:47:00,104.35,104.38,104.33,104.335,118500000.0
2008-06-26 21:48:00,104.33,104.335,104.29,104.32,131500000.0
2008-06-26 21:49:00,104.32,104.335,104.305,104.325,47500000.0
2008-06-26 21:50:00,104.32,104.32,104.29,104.29,81500000.0
2008-06-26 21:51:00,104.295,104.315,104.295,104.31,56600000.0
2008-06-26 21:52:00,104.315,104.335,104.31,104.325,86500000.0
2008-06-26 21:53:00,104.325,104.325,104.3,104.31,70500000.0
2008-06-26 21:54:00,104.31,104.32,104.305,104.32,36300000.0
2008-06-26 21:55:00,104.32,104.325,104.315,104.315,59900000.0
2008-06-26 21:56:00,104.315,104.33,104.305,104.305,92200000.0
2008-06-26 21:57:00,104.305,104.305,104.295,104.305,37400000.0
2008-06-26 21:58:00,104.3,104.315,104.295,104.31,52000000.0
2008-06-26 21:59:00,104.305,104.335,104.305,104.31,108800000.0
2008-06-26 22:00:00,104.315,104.33,104.31,104.325,58900000.0
2008-06-26 22:01:00,104.325,104.345,104.325,104.34,55400000.0
2008-06-26 22:02:00,104.34,104.35,104.34,104.35,44200000.0
2008-06-26 22:03:00,104.35,104.35,104.325,104.34,60100000.0
2008-06-26 22:04:00,104.34,104.34,104.325,104.325,22900000.0
2008-06-26 22:05:00,104.325,104.35,104.325,104.35,29100000.0
2008-06-26 22:06:00,104.355,104.36,104.34,104.345,59500000.0
2008-06-26 22:07:00,104.345,104.375,104.345,104.365,71100000.0
2008-06-26 22:08:00,104.37,104.385,104.365,104.375,72700000.0
2008-06-26 22:09:00,104.365,104.375,104.36,104.375,27300000.0
2008-06-26 22:10:00,104.375,104.39,104.375,104.385,38400000.0
2008-06-26 22:11:00,104.385,104.39,104.365,104.38,64800000.0
2008-06-26 22:12:00,104.385,104.395,104.36,104.37,75300000.0
2008-06-26 22:13:00,104.37,104.385,104.355,104.36,98000000.0
2008-06-26 22:14:00,104.37,104.375,104.355,104.36,41500000.0
2008-06-26 22:15:00,104.36,104.365,104.345,104.36,40500000.0
2008-06-26 22:16:00,104.365,104.365,104.345,104.35,51100000.0
2008-06-26 22:17:00,104.345,104.36,104.32,104.325,59000000.0
2008-06-26 22:18:00,104.315,104.315,104.305,104.305,41500000.0
2008-06-26 22:19:00,104.305,104.335,104.3,104.31,60800000.0
2008-06-26 22:20:00,104.31,104.315,104.295,104.3,35800000.0
2008-06-26 22:21:00,104.305,104.305,104.295,104.295,11800000.0
2008-06-26 22:22:00,104.295,104.3,104.295,104.295,8200000.0
2008-06-26 22:23:00,104.29,104.3,104.28,104.29,45200000.0
2008-06-26 22:24:00,104.295,104.305,104.28,104.295,55900000.0
2008-06-26 22:25:00,104.3,104.35,104.3,104.33,87800000.0
2008-06-26 22:26:00,104.33,104.35,104.33,104.33,32000000.0
2008-06-26 22:27:00,104.33,104.335,104.325,104.325,46800000.0
2008-06-26 22:28:00,104.33,104.33,104.3,104.31,87600000.0
2008-06-26 22:29:00,104.31,104.345,104.29,104.29,101300000.0
2008-06-26 22:30:00,104.285,104.295,104.275,104.275,59200000.0
2008-06-26 22:31:00,104.275,104.29,104.275,104.29,15300000.0
2008-06-26 22:32:00,104.29,104.295,104.29,104.29,28700000.0
2008-06-26 22:33:00,104.29,104.3,104.29,104.3,27300000.0
2008-06-26 22:34:00,104.3,104.3,104.28,104.29,32900000.0
2008-06-26 22:35:00,104.295,104.31,104.29,104.3,52800000.0
2008-06-26 22:36:00,104.3,104.3,104.28,104.28,21900000.0
2008-06-26 22:37:00,104.28,104.28,104.28,104.28,17000000.0
2008-06-26 22:38:00,104.28,104.29,104.28,104.28,34900000.0
2008-06-26 22:39:00,104.28,104.28,104.265,104.265,20800000.0
2008-06-26 22:40:00,104.265,104.28,104.26,104.265,34500000.0
2008-06-26 22:41:00,104.27,104.28,104.22,104.23,95300000.0
2008-06-26 22:42:00,104.23,104.26,104.23,104.25,72200000.0
2008-06-26 22:43:00,104.25,104.26,104.24,104.26,40500000.0
2008-06-26 22:44:00,104.26,104.285,104.25,104.265,77300000.0
2008-06-26 22:45:00,104.265,104.305,104.265,104.3,57700000.0
2008-06-26 22:46:00,104.3,104.31,104.265,104.275,123700000.0
2008-06-26 22:47:00,104.275,104.32,104.27,104.32,23400000.0
2008-06-26 22:48:00,104.325,104.345,104.305,104.315,127400000.0
2008-06-26 22:49:00,104.32,104.355,104.305,104.33,105000000.0
2008-06-26 22:50:00,104.33,104.35,104.325,104.33,44200000.0
2008-06-26 22:51:00,104.33,104.33,104.32,104.32,24800000.0
2008-06-26 22:52:00,104.315,104.315,104.265,104.265,66300000.0
2008-06-26 22:53:00,104.27,104.29,104.265,104.275,78200000.0
2008-06-26 22:54:00,104.28,104.315,104.28,104.315,103900000.0
2008-06-26 22:55:00,104.315,104.32,104.29,104.295,40800000.0
2008-06-26 22:56:00,104.295,104.31,104.295,104.31,15400000.0
2008-06-26 22:57:00,104.31,104.33,104.31,104.33,27700000.0
2008-06-26 22:58:00,104.32,104.33,104.32,104.33,5200000.0
2008-06-26 22:59:00,104.325,104.325,104.315,104.315,14000000.0
2008-06-26 23:00:00,104.32,104.325,104.305,104.31,12000000.0
2008-06-26 23:01:00,104.295,104.295,104.26,104.28,115499999.0
2008-06-26 23:02:00,104.29,104.29,104.28,104.29,182900000.0
2008-06-26 23:03:00,104.28,104.29,104.26,104.27,195700000.0
2008-06-26 23:04:00,104.27,104.27,104.19,104.22,155500000.0
2008-06-26 23:05:00,104.22,104.255,104.22,104.25,65900000.0
2008-06-26 23:06:00,104.25,104.255,104.23,104.24,82900000.0
2008-06-26 23:07:00,104.245,104.25,104.22,104.22,123400000.0
2008-06-26 23:08:00,104.225,104.23,104.195,104.21,114900000.0
2008-06-26 23:09:00,104.21,104.22,104.21,104.21,56000000.0
2008-06-26 23:10:00,104.21,104.27,104.21,104.22,146000000.0
2008-06-26 23:11:00,104.23,104.25,104.23,104.25,87200000.0
2008-06-26 23:12:00,104.25,104.25,104.22,104.23,67400000.0
2008-06-26 23:13:00,104.23,104.25,104.22,104.23,109600000.0
2008-06-26 23:14:00,104.23,104.24,104.22,104.23,82200000.0
2008-06-26 23:15:00,104.235,104.255,104.22,104.22,10800000.0
2008-06-26 23:16:00,104.22,104.22,104.21,104.22,94800000.0
2008-06-26 23:17:00,104.215,104.245,104.21,104.245,94400000.0
2008-06-26 23:18:00,104.22,104.23,104.19,104.205,106200000.0
2008-06-26 23:19:00,104.21,104.245,104.21,104.23,38000000.0
2008-06-26 23:20:00,104.23,104.23,104.22,104.225,20000000.0
2008-06-26 23:21:00,104.225,104.235,104.215,104.235,53000000.0
2008-06-26 23:22:00,104.235,104.25,104.235,104.25,21000000.0
2008-06-26 23:23:00,104.22,104.26,104.22,104.255,20600000.0
2008-06-26 23:24:00,104.255,104.27,104.255,104.27,42200000.0
2008-06-26 23:25:00,104.27,104.28,104.265,104.28,54200000.0
2008-06-26 23:26:00,104.28,104.31,104.275,104.3,88400000.0
2008-06-26 23:27:00,104.31,104.325,104.295,104.305,97400000.0
2008-06-26 23:28:00,104.31,104.31,104.28,104.3,56600000.0
2008-06-26 23:29:00,104.295,104.295,104.285,104.285,4000000.0
2008-06-26 23:30:00,104.285,104.29,104.27,104.27,18000000.0
2008-06-26 23:31:00,104.27,104.275,104.27,104.27,20200000.0
2008-06-26 23:32:00,104.27,104.28,104.26,104.27,50400000.0
2008-06-26 23:33:00,104.275,104.275,104.26,104.265,14000000.0
2008-06-26 23:34:00,104.265,104.3,104.24,104.27,46200000.0
2008-06-26 23:35:00,104.295,104.3,104.24,104.28,70600000.0
2008-06-26 23:36:00,104.275,104.29,104.26,104.285,47600000.0
2008-06-26 23:37:00,104.28,104.285,104.275,104.275,14000000.0
2008-06-26 23:38:00,104.28,104.31,104.275,104.305,39200000.0
2008-06-26 23:39:00,104.31,104.33,104.285,104.305,67200000.0
2008-06-26 23:40:00,104.31,104.31,104.29,104.295,70400000.0
2008-06-26 23:41:00,104.29,104.3,104.285,104.295,68800000.0
2008-06-26 23:42:00,104.295,104.3,104.285,104.285,96100000.0
2008-06-26 23:43:00,104.295,104.3,104.27,104.28,95700000.0
2008-06-26 23:44:00,104.285,104.31,104.28,104.31,72800000.0
2008-06-26 23:45:00,104.315,104.33,104.315,104.32,48800000.0
2008-06-26 23:46:00,104.32,104.32,104.29,104.305,146100000.0
2008-06-26 23:47:00,104.3,104.31,104.3,104.31,50000000.0
2008-06-26 23:48:00,104.305,104.31,104.3,104.3,43200000.0
2008-06-26 23:49:00,104.3,104.3,104.3,104.3,82100000.0
2008-06-26 23:50:00,104.3,104.31,104.3,104.31,45500000.0
2008-06-26 23:51:00,104.317,104.325,104.31,104.315,110000000.0
2008-06-26 23:52:00,104.315,104.315,104.31,104.31,45000000.0
2008-06-26 23:53:00,104.305,104.305,104.29,104.29,106500000.0
2008-06-26 23:54:00,104.29,104.31,104.29,104.31,90400000.0
2008-06-26 23:55:00,104.305,104.31,104.305,104.31,5600000.0
2008-06-26 23:56:00,104.305,104.305,104.275,104.285,123200000.0
2008-06-26 23:57:00,104.28,104.32,104.275,104.32,171000000.0
2008-06-26 23:58:00,104.32,104.32,104.31,104.31,75600000.0
2008-06-26 23:59:00,104.32,104.32,104.3,104.3,91400000.0
2008-06-27 00:00:00,104.3,104.34,104.3,104.34,324300000.0
2008-06-27 00:01:00,104.34,104.35,104.275,104.29,622700000.0
2008-06-27 00:02:00,104.29,104.31,104.28,104.3,318100000.0
2008-06-27 00:03:00,104.305,104.31,104.29,104.31,191600000.0
2008-06-27 00:04:00,104.31,104.33,104.31,104.33,257699999.0
2008-06-27 00:05:00,104.33,104.35,104.33,104.35,160700000.0
2008-06-27 00:06:00,104.35,104.35,104.33,104.34,124800000.0
2008-06-27 00:07:00,104.34,104.35,104.33,104.34,163700000.0
2008-06-27 00:08:00,104.34,104.35,104.33,104.35,89100000.0
2008-06-27 00:09:00,104.35,104.36,104.34,104.35,93900000.0
2008-06-27 00:10:00,104.36,104.36,104.35,104.36,88700000.0
2008-06-27 00:11:00,104.355,104.36,104.34,104.34,280000000.0
2008-06-27 00:12:00,104.345,104.36,104.33,104.355,252800000.0
2008-06-27 00:13:00,104.355,104.355,104.345,104.345,58400000.0
2008-06-27 00:14:00,104.34,104.34,104.315,104.335,171000000.0
2008-06-27 00:15:00,104.34,104.35,104.315,104.34,335600000.0
2008-06-27 00:16:00,104.34,104.37,104.34,104.35,168100000.0
2008-06-27 00:17:00,104.35,104.38,104.345,104.355,282400000.0
2008-06-27 00:18:00,104.36,104.365,104.35,104.35,121600000.0
2008-06-27 00:19:00,104.35,104.365,104.35,104.365,54400000.0
2008-06-27 00:20:00,104.37,104.375,104.36,104.37,93600000.0
2008-06-27 00:21:00,104.37,104.37,104.35,104.35,56000000.0
2008-06-27 00:22:00,104.355,104.395,104.33,104.385,256600000.0
2008-06-27 00:23:00,104.39,104.4,104.36,104.375,82100000.0
2008-06-27 00:24:00,104.37,104.375,104.36,104.36,125400000.0
2008-06-27 00:25:00,104.36,104.37,104.36,104.365,57600000.0
2008-06-27 00:26:00,104.365,104.365,104.355,104.365,109600000.0
2008-06-27 00:27:00,104.36,104.365,104.36,104.36,37600000.0
2008-06-27 00:28:00,104.365,104.37,104.365,104.37,56000000.0
2008-06-27 00:29:00,104.365,104.39,104.365,104.385,52400000.0
2008-06-27 00:30:00,104.38,104.385,104.38,104.385,5600000.0
2008-06-27 00:31:00,104.39,104.39,104.385,104.39,19600000.0
2008-06-27 00:32:00,104.395,104.405,104.39,104.39,56000000.0
2008-06-27 00:33:00,104.39,104.41,104.38,104.395,78400000.0
2008-06-27 00:34:00,104.39,104.4,104.37,104.37,179400000.0
2008-06-27 00:35:00,104.37,104.38,104.37,104.38,33200000.0
2008-06-27 00:36:00,104.363,104.393,104.347,104.393,48100000.0
2008-06-27 00:37:00,104.385,104.385,104.38,104.38,22400000.0
2008-06-27 00:38:00,104.375,104.375,104.365,104.365,19600000.0
2008-06-27 00:39:00,104.36,104.39,104.35,104.37,253900000.0
2008-06-27 00:40:00,104.37,104.38,104.355,104.36,104100000.0
2008-06-27 00:41:00,104.36,104.37,104.34,104.34,180200000.0
2008-06-27 00:42:00,104.34,104.37,104.31,104.32,356900000.0
2008-06-27 00:43:00,104.32,104.34,104.3,104.32,338900000.0
2008-06-27 00:44:00,104.32,104.34,104.31,104.31,141000001.0
2008-06-27 00:45:00,104.315,104.34,104.31,104.34,432700004.0
2008-06-27 00:46:00,104.33,104.35,104.32,104.33,190400000.0
2008-06-27 00:47:00,104.33,104.36,104.33,104.36,273700000.0
2008-06-27 00:48:00,104.36,104.38,104.36,104.36,163800000.0
2008-06-27 00:49:00,104.36,104.38,104.36,104.38,134000000.0
2008-06-27 00:50:00,104.38,104.38,104.37,104.38,103100000.0
2008-06-27 00:51:00,104.38,104.4,104.37,104.4,184400000.0
2008-06-27 00:52:00,104.4,104.4,104.39,104.39,70000000.0
2008-06-27 00:53:00,104.39,104.39,104.37,104.37,98400000.0
2008-06-27 00:54:00,104.37,104.39,104.36,104.39,219800000.0
2008-06-27 00:55:00,104.4,104.425,104.4,104.425,194000000.0
2008-06-27 00:56:00,104.425,104.43,104.42,104.43,246600000.0
2008-06-27 00:57:00,104.43,104.44,104.41,104.42,230900000.0
2008-06-27 00:58:00,104.42,104.42,104.4,104.41,285000000.0
2008-06-27 00:59:00,104.41,104.44,104.41,104.44,265800000.0
2008-06-27 01:00:00,104.44,104.45,104.43,104.45,332500000.0
2008-06-27 01:01:00,104.45,104.45,104.44,104.44,171900000.0
2008-06-27 01:02:00,104.44,104.44,104.42,104.44,121500000.0
2008-06-27 01:03:00,104.44,104.45,104.44,104.45,130800000.0
2008-06-27 01:04:00,104.45,104.46,104.44,104.44,91400000.0
2008-06-27 01:05:00,104.44,104.455,104.43,104.45,102200000.0
2008-06-27 01:06:00,104.455,104.47,104.43,104.43,262700000.0
2008-06-27 01:07:00,104.43,104.45,104.43,104.445,393200000.0
2008-06-27 01:08:00,104.44,104.45,104.435,104.435,149300000.0
2008-06-27 01:09:00,104.44,104.44,104.41,104.44,74800000.0
2008-06-27 01:10:00,104.44,104.445,104.435,104.44,77600000.0
2008-06-27 01:11:00,104.44,104.45,104.43,104.43,209100000.0
2008-06-27 01:12:00,104.43,104.44,104.43,104.44,68000000.0
2008-06-27 01:13:00,104.44,104.44,104.43,104.44,119000000.0
2008-06-27 01:14:00,104.44,104.45,104.44,104.45,100800000.0
2008-06-27 01:15:00,104.45,104.46,104.42,104.42,160400000.0
2008-06-27 01:16:00,104.425,104.44,104.41,104.43,148600000.0
2008-06-27 01:17:00,104.43,104.44,104.43,104.43,167700000.0
2008-06-27 01:18:00,104.43,104.44,104.42,104.43,250400000.0
2008-06-27 01:19:00,104.43,104.44,104.43,104.44,295200000.0
2008-06-27 01:20:00,104.44,104.44,104.43,104.43,112100000.0
2008-06-27 01:21:00,104.43,104.45,104.41,104.41,456000000.0
2008-06-27 01:22:00,104.42,104.43,104.385,104.43,299000000.0
2008-06-27 01:23:00,104.43,104.44,104.4,104.4,144600000.0
2008-06-27 01:24:00,104.39,104.4,104.38,104.4,186700000.0
2008-06-27 01:25:00,104.41,104.43,104.41,104.42,124700000.0
2008-06-27 01:26:00,104.43,104.43,104.4,104.4,187500000.0
2008-06-27 01:27:00,104.4,104.4,104.38,104.38,115300000.0
2008-06-27 01:28:00,104.38,104.4,104.38,104.39,223200000.0
2008-06-27 01:29:00,104.39,104.39,104.37,104.37,321099997.0
2008-06-27 01:30:00,104.37,104.37,104.33,104.34,333800000.0
2008-06-27 01:31:00,104.34,104.35,104.31,104.315,273000000.0
2008-06-27 01:32:00,104.31,104.35,104.31,104.34,472400000.0
2008-06-27 01:33:00,104.34,104.35,104.33,104.35,406100000.0
2008-06-27 01:34:00,104.35,104.36,104.33,104.335,572300000.0
2008-06-27 01:35:00,104.34,104.37,104.335,104.36,455400000.0
2008-06-27 01:36:00,104.36,104.4,104.36,104.4,346900000.0
2008-06-27 01:37:00,104.4,104.4,104.38,104.39,260800000.0
2008-06-27 01:38:00,104.39,104.4,104.39,104.4,130200000.0
2008-06-27 01:39:00,104.41,104.41,104.39,104.395,95800000.0
2008-06-27 01:40:00,104.395,104.435,104.39,104.41,311300000.0
2008-06-27 01:41:00,104.41,104.41,104.4,104.41,183900000.0
2008-06-27 01:42:00,104.41,104.42,104.4,104.42,63700000.0
2008-06-27 01:43:00,104.42,104.45,104.42,104.445,249600000.0
2008-06-27 01:44:00,104.45,104.45,104.41,104.41,206900000.0
2008-06-27 01:45:00,104.405,104.455,104.405,104.44,125400000.0
2008-06-27 01:46:00,104.44,104.44,104.43,104.435,224000000.0
2008-06-27 01:47:00,104.43,104.43,104.395,104.4,165200000.0
2008-06-27 01:48:00,104.405,104.43,104.405,104.43,142600000.0
2008-06-27 01:49:00,104.43,104.43,104.43,104.43,33600000.0
2008-06-27 01:50:00,104.42,104.43,104.41,104.43,98600000.0
2008-06-27 01:51:00,104.43,104.435,104.42,104.435,89000000.0
2008-06-27 01:52:00,104.435,104.435,104.425,104.435,56600000.0
2008-06-27 01:53:00,104.425,104.435,104.4,104.41,135700000.0
2008-06-27 01:54:00,104.41,104.42,104.39,104.42,181300000.0
2008-06-27 01:55:00,104.42,104.445,104.41,104.425,150800000.0
2008-06-27 01:56:00,104.42,104.425,104.415,104.42,62800000.0
2008-06-27 01:57:00,104.415,104.425,104.405,104.41,72800000.0
2008-06-27 01:58:00,104.405,104.415,104.395,104.4,67900000.0
2008-06-27 01:59:00,104.405,104.415,104.4,104.415,146600000.0
2008-06-27 02:00:00,104.41,104.41,104.39,104.41,263900000.0
2008-06-27 02:01:00,104.41,104.42,104.33,104.37,432700000.0
2008-06-27 02:02:00,104.37,104.38,104.335,104.37,519600000.0
2008-06-27 02:03:00,104.37,104.38,104.34,104.345,336600000.0
2008-06-27 02:04:00,104.355,104.38,104.33,104.33,305700000.0
2008-06-27 02:05:00,104.34,104.36,104.31,104.32,516800000.0
2008-06-27 02:06:00,104.32,104.345,104.31,104.33,238100000.0
2008-06-27 02:07:00,104.335,104.355,104.33,104.345,110700000.0
2008-06-27 02:08:00,104.34,104.345,104.325,104.34,173500000.0
2008-06-27 02:09:00,104.34,104.355,104.325,104.355,88500000.0
2008-06-27 02:10:00,104.355,104.37,104.34,104.36,216500000.0
2008-06-27 02:11:00,104.36,104.39,104.345,104.375,187300000.0
2008-06-27 02:12:00,104.375,104.375,104.34,104.345,247100000.0
2008-06-27 02:13:00,104.35,104.365,104.34,104.34,132200000.0
2008-06-27 02:14:00,104.34,104.36,104.315,104.36,119100000.0
2008-06-27 02:15:00,104.355,104.36,104.33,104.34,182400000.0
2008-06-27 02:16:00,104.34,104.37,104.34,104.37,54200000.0
2008-06-27 02:17:00,104.365,104.4,104.365,104.4,48900000.0
2008-06-27 02:18:00,104.4,104.405,104.355,104.365,185000000.0
2008-06-27 02:19:00,104.365,104.4,104.36,104.38,345000000.0
2008-06-27 02:20:00,104.375,104.375,104.34,104.355,260500000.0
2008-06-27 02:21:00,104.35,104.37,104.35,104.36,116500000.0
2008-06-27 02:22:00,104.36,104.37,104.34,104.37,333000000.0
2008-06-27 02:23:00,104.375,104.39,104.36,104.39,241700000.0
2008-06-27 02:24:00,104.385,104.42,104.38,104.415,202000000.0
2008-06-27 02:25:00,104.41,104.42,104.385,104.385,253900000.0
2008-06-27 02:26:00,104.385,104.39,104.365,104.38,197900000.0
2008-06-27 02:27:00,104.38,104.38,104.34,104.345,149100000.0
2008-06-27 02:28:00,104.345,104.355,104.34,104.35,292500000.0
2008-06-27 02:29:00,104.345,104.38,104.34,104.375,180400000.0
2008-06-27 02:30:00,104.37,104.4,104.37,104.385,206400000.0
2008-06-27 02:31:00,104.39,104.48,104.385,104.43,273500000.0
2008-06-27 02:32:00,104.43,104.46,104.415,104.425,397800000.0
2008-06-27 02:33:00,104.425,104.48,104.425,104.475,337200000.0
2008-06-27 02:34:00,104.475,104.475,104.44,104.44,106300000.0
2008-06-27 02:35:00,104.435,104.465,104.43,104.455,110900000.0
2008-06-27 02:36:00,104.455,104.49,104.455,104.48,127800000.0
2008-06-27 02:37:00,104.485,104.56,104.48,104.53,327700000.0
2008-06-27 02:38:00,104.53,104.54,104.5,104.5,268400000.0
2008-06-27 02:39:00,104.5,104.5,104.46,104.475,287720000.0
2008-06-27 02:40:00,104.47,104.47,104.46,104.47,90300000.0
2008-06-27 02:41:00,104.47,104.5,104.47,104.5,152800000.0
2008-06-27 02:42:00,104.5,104.53,104.5,104.53,414000000.0
2008-06-27 02:43:00,104.53,104.53,104.5,104.5,220500000.0
2008-06-27 02:44:00,104.5,104.505,104.475,104.505,70040000.0
2008-06-27 02:45:00,104.505,104.505,104.5,104.5,33000000.0
2008-06-27 02:46:00,104.5,104.51,104.5,104.5,63600000.0
2008-06-27 02:47:00,104.5,104.51,104.5,104.5,146700000.0
2008-06-27 02:48:00,104.5,104.5,104.47,104.475,56540000.0
2008-06-27 02:49:00,104.475,104.485,104.445,104.45,100300000.0
2008-06-27 02:50:00,104.45,104.45,104.4,104.435,150800000.0
2008-06-27 02:51:00,104.435,104.445,104.41,104.415,152200000.0
2008-06-27 02:52:00,104.42,104.425,104.405,104.405,174700000.0
2008-06-27 02:53:00,104.41,104.42,104.395,104.4,186400000.0
2008-06-27 02:54:00,104.405,104.415,104.38,104.405,165600000.0
2008-06-27 02:55:00,104.4,104.405,104.385,104.4,110300000.0
2008-06-27 02:56:00,104.4,104.405,104.375,104.38,248600000.0
2008-06-27 02:57:00,104.38,104.39,104.355,104.38,141200000.0
2008-06-27 02:58:00,104.385,104.385,104.355,104.36,296200000.0
2008-06-27 02:59:00,104.36,104.4,104.36,104.37,299800000.0
2008-06-27 03:00:00,104.365,104.39,104.36,104.365,218200000.0
2008-06-27 03:01:00,104.37,104.375,104.36,104.36,89100000.0
2008-06-27 03:02:00,104.36,104.375,104.36,104.375,69300000.0
2008-06-27 03:03:00,104.375,104.39,104.35,104.37,306400000.0
2008-06-27 03:04:00,104.37,104.39,104.37,104.38,150100000.0
2008-06-27 03:05:00,104.38,104.385,104.38,104.385,57500000.0
2008-06-27 03:06:00,104.39,104.4,104.385,104.4,29300000.0
2008-06-27 03:07:00,104.405,104.41,104.395,104.41,125900000.0
2008-06-27 03:08:00,104.41,104.42,104.39,104.39,377400000.0
2008-06-27 03:09:00,104.395,104.425,104.39,104.41,116700000.0
2008-06-27 03:10:00,104.41,104.44,104.405,104.43,80000000.0
2008-06-27 03:11:00,104.43,104.445,104.43,104.435,26200000.0
2008-06-27 03:12:00,104.43,104.44,104.42,104.43,143100000.0
2008-06-27 03:13:00,104.43,104.44,104.42,104.43,115700000.0
2008-06-27 03:14:00,104.43,104.47,104.42,104.47,157300000.0
2008-06-27 03:15:00,104.47,104.47,104.44,104.45,326000000.0
2008-06-27 03:16:00,104.45,104.47,104.45,104.45,196400000.0
2008-06-27 03:17:00,104.45,104.48,104.45,104.47,362900000.0
2008-06-27 03:18:00,104.47,104.47,104.44,104.455,377000000.0
2008-06-27 03:19:00,104.45,104.45,104.435,104.44,249800000.0
2008-06-27 03:20:00,104.44,104.46,104.44,104.455,323700000.0
2008-06-27 03:21:00,104.45,104.475,104.44,104.475,175900000.0
2008-06-27 03:22:00,104.47,104.48,104.46,104.475,78200000.0
2008-06-27 03:23:00,104.47,104.495,104.465,104.49,92500000.0
2008-06-27 03:24:00,104.495,104.505,104.47,104.48,96500000.0
2008-06-27 03:25:00,104.475,104.485,104.45,104.46,137900000.0
2008-06-27 03:26:00,104.46,104.46,104.42,104.43,209800000.0
2008-06-27 03:27:00,104.43,104.45,104.42,104.42,86700000.0
2008-06-27 03:28:00,104.42,104.44,104.42,104.425,88100000.0
2008-06-27 03:29:00,104.425,104.435,104.41,104.42,88900000.0
2008-06-27 03:30:00,104.42,104.43,104.415,104.43,80800000.0
2008-06-27 03:31:00,104.43,104.44,104.43,104.43,31200000.0
2008-06-27 03:32:00,104.435,104.44,104.43,104.44,30100000.0
2008-06-27 03:33:00,104.445,104.47,104.445,104.45,241500000.0
2008-06-27 03:34:00,104.45,104.45,104.4,104.405,150000000.0
2008-06-27 03:35:00,104.4,104.435,104.395,104.41,126100000.0
2008-06-27 03:36:00,104.405,104.415,104.385,104.39,64300000.0
2008-06-27 03:37:00,104.39,104.42,104.38,104.405,77800000.0
2008-06-27 03:38:00,104.41,104.435,104.41,104.435,57600000.0
2008-06-27 03:39:00,104.435,104.44,104.43,104.435,55600000.0
2008-06-27 03:40:00,104.44,104.44,104.43,104.43,25800000.0
2008-06-27 03:41:00,104.43,104.435,104.42,104.435,71200000.0
2008-06-27 03:42:00,104.44,104.44,104.435,104.435,53100000.0
2008-06-27 03:43:00,104.435,104.45,104.43,104.44,85400000.0
2008-06-27 03:44:00,104.435,104.44,104.415,104.415,109400000.0
2008-06-27 03:45:00,104.425,104.435,104.415,104.415,36500000.0
2008-06-27 03:46:00,104.415,104.43,104.415,104.43,34500000.0
2008-06-27 03:47:00,104.455,104.455,104.415,104.425,80800000.0
2008-06-27 03:48:00,104.42,104.43,104.42,104.425,25700000.0
2008-06-27 03:49:00,104.425,104.435,104.425,104.425,44200000.0
2008-06-27 03:50:00,104.43,104.435,104.42,104.43,64600000.0
2008-06-27 03:51:00,104.43,104.435,104.42,104.42,107700000.0
2008-06-27 03:52:00,104.425,104.43,104.42,104.425,64500000.0
2008-06-27 03:53:00,104.42,104.425,104.42,104.425,18300000.0
2008-06-27 03:54:00,104.42,104.42,104.41,104.42,135999999.0
2008-06-27 03:55:00,104.42,104.42,104.41,104.42,138600000.0
2008-06-27 03:56:00,104.42,104.42,104.405,104.41,197300000.0
2008-06-27 03:57:00,104.405,104.42,104.405,104.415,129700000.0
2008-06-27 03:58:00,104.415,104.425,104.41,104.425,66600000.0
2008-06-27 03:59:00,104.42,104.435,104.42,104.435,77300000.0
2008-06-27 04:00:00,104.43,104.45,104.415,104.44,185200000.0
2008-06-27 04:01:00,104.445,104.49,104.445,104.48,430100000.0
2008-06-27 04:02:00,104.48,104.485,104.45,104.46,308700000.0
2008-06-27 04:03:00,104.46,104.48,104.435,104.435,307700000.0
2008-06-27 04:04:00,104.435,104.44,104.43,104.435,167700000.0
2008-06-27 04:05:00,104.435,104.44,104.435,104.44,29900000.0
2008-06-27 04:06:00,104.44,104.44,104.435,104.435,106500000.0
2008-06-27 04:07:00,104.415,104.45,104.415,104.45,101500000.0
2008-06-27 04:08:00,104.45,104.45,104.435,104.435,92500000.0
2008-06-27 04:09:00,104.435,104.46,104.435,104.435,188300000.0
2008-06-27 04:10:00,104.435,104.435,104.41,104.41,71500000.0
2008-06-27 04:11:00,104.41,104.42,104.39,104.395,162700000.0
2008-06-27 04:12:00,104.4,104.42,104.395,104.415,80800000.0
2008-06-27 04:13:00,104.42,104.42,104.415,104.415,12000000.0
2008-06-27 04:14:00,104.42,104.42,104.41,104.42,45400000.0
2008-06-27 04:15:00,104.42,104.42,104.39,104.395,79300000.0
2008-06-27 04:16:00,104.4,104.44,104.4,104.44,80900000.0
2008-06-27 04:17:00,104.435,104.44,104.425,104.435,79000000.0
2008-06-27 04:18:00,104.435,104.455,104.43,104.435,127600000.0
2008-06-27 04:19:00,104.43,104.45,104.43,104.45,46800000.0
2008-06-27 04:20:00,104.445,104.47,104.445,104.47,87500000.0
2008-06-27 04:21:00,104.465,104.465,104.445,104.46,52800000.0
2008-06-27 04:22:00,104.455,104.465,104.44,104.465,64800000.0
2008-06-27 04:23:00,104.46,104.47,104.45,104.465,72500000.0
2008-06-27 04:24:00,104.465,104.465,104.46,104.465,26300000.0
2008-06-27 04:25:00,104.46,104.5,104.46,104.495,368600000.0
2008-06-27 04:26:00,104.49,104.52,104.47,104.48,410400000.0
2008-06-27 04:27:00,104.48,104.485,104.465,104.48,180500000.0
2008-06-27 04:28:00,104.48,104.495,104.46,104.47,150600000.0
2008-06-27 04:29:00,104.475,104.48,104.455,104.46,208800000.0
2008-06-27 04:30:00,104.455,104.47,104.44,104.445,114300000.0
2008-06-27 04:31:00,104.45,104.475,104.45,104.465,58100000.0
2008-06-27 04:32:00,104.47,104.48,104.465,104.475,129500000.0
2008-06-27 04:33:00,104.47,104.48,104.46,104.465,65600000.0
2008-06-27 04:34:00,104.465,104.465,104.45,104.45,98600000.0
2008-06-27 04:35:00,104.45,104.465,104.45,104.455,86000000.0
2008-06-27 04:36:00,104.455,104.465,104.455,104.465,12500000.0
2008-06-27 04:37:00,104.465,104.465,104.455,104.455,35300000.0
2008-06-27 04:38:00,104.455,104.46,104.455,104.455,18600000.0
2008-06-27 04:39:00,104.455,104.465,104.455,104.465,9600000.0
2008-06-27 04:40:00,104.46,104.46,104.45,104.455,33300000.0
2008-06-27 04:41:00,104.455,104.465,104.455,104.455,31200000.0
2008-06-27 04:42:00,104.46,104.47,104.43,104.44,92700000.0
2008-06-27 04:43:00,104.445,104.465,104.445,104.465,75200000.0
2008-06-27 04:44:00,104.465,104.475,104.455,104.465,68100000.0
2008-06-27 04:45:00,104.46,104.465,104.455,104.455,49400000.0
2008-06-27 04:46:00,104.46,104.465,104.44,104.44,102200000.0
2008-06-27 04:47:00,104.44,104.46,104.44,104.455,96000000.0
2008-06-27 04:48:00,104.455,104.465,104.455,104.465,13600000.0
2008-06-27 04:49:00,104.47,104.48,104.46,104.48,114800000.0
2008-06-27 04:50:00,104.48,104.495,104.48,104.48,43000000.0
2008-06-27 04:51:00,104.49,104.49,104.48,104.485,69300000.0
2008-06-27 04:52:00,104.48,104.48,104.48,104.48,19700000.0
2008-06-27 04:53:00,104.47,104.47,104.46,104.46,50600000.0
2008-06-27 04:54:00,104.46,104.465,104.45,104.455,127900000.0
2008-06-27 04:55:00,104.46,104.47,104.455,104.465,75100000.0
2008-06-27 04:56:00,104.465,104.465,104.465,104.465,7300000.0
2008-06-27 04:57:00,104.465,104.465,104.455,104.46,26200000.0
2008-06-27 04:58:00,104.46,104.47,104.46,104.47,9300000.0
2008-06-27 04:59:00,104.47,104.48,104.45,104.46,82300000.0
2008-06-27 05:00:00,104.465,104.51,104.465,104.51,88200000.0
2008-06-27 05:01:00,104.51,104.51,104.485,104.485,77500000.0
2008-06-27 05:02:00,104.49,104.5,104.485,104.485,42200000.0
2008-06-27 05:03:00,104.485,104.49,104.465,104.49,78300000.0
2008-06-27 05:04:00,104.485,104.485,104.465,104.475,39800000.0
2008-06-27 05:05:00,104.47,104.475,104.465,104.47,59800000.0
2008-06-27 05:06:00,104.47,104.48,104.465,104.465,36100000.0
2008-06-27 05:07:00,104.465,104.5,104.465,104.47,210900000.0
2008-06-27 05:08:00,104.47,104.5,104.455,104.47,194400000.0
2008-06-27 05:09:00,104.48,104.48,104.46,104.465,59500000.0
2008-06-27 05:10:00,104.46,104.475,104.45,104.475,46500000.0
2008-06-27 05:11:00,104.47,104.47,104.45,104.455,80200000.0
2008-06-27 05:12:00,104.455,104.47,104.45,104.46,29900000.0
2008-06-27 05:13:00,104.465,104.48,104.465,104.47,41500000.0
2008-06-27 05:14:00,104.47,104.48,104.465,104.47,27000000.0
2008-06-27 05:15:00,104.47,104.48,104.465,104.48,18700000.0
2008-06-27 05:16:00,104.48,104.49,104.48,104.48,16100000.0
2008-06-27 05:17:00,104.48,104.49,104.48,104.48,21200000.0
2008-06-27 05:18:00,104.48,104.49,104.48,104.49,53400000.0
2008-06-27 05:19:00,104.48,104.49,104.48,104.49,41700000.0
2008-06-27 05:20:00,104.485,104.485,104.47,104.47,51200000.0
2008-06-27 05:21:00,104.47,104.475,104.47,104.475,34200000.0
2008-06-27 05:22:00,104.47,104.47,104.45,104.45,81700000.0
2008-06-27 05:23:00,104.44,104.45,104.44,104.45,71100000.0
2008-06-27 05:24:00,104.44,104.44,104.44,104.44,6700000.0
2008-06-27 05:25:00,104.45,104.45,104.45,104.45,5200000.0
2008-06-27 05:26:00,104.445,104.45,104.43,104.43,106700000.0
2008-06-27 05:27:00,104.43,104.45,104.41,104.45,57800000.0
2008-06-27 05:28:00,104.45,104.45,104.44,104.44,19900000.0
2008-06-27 05:29:00,104.44,104.45,104.43,104.44,47600000.0
2008-06-27 05:30:00,104.44,104.46,104.43,104.46,109600000.0
2008-06-27 05:31:00,104.421,104.455,104.408,104.452,22800000.0
2008-06-27 05:32:00,104.46,104.46,104.45,104.45,14300000.0
2008-06-27 05:33:00,104.45,104.47,104.45,104.47,51100000.0
2008-06-27 05:34:00,104.47,104.49,104.47,104.49,42100000.0
2008-06-27 05:35:00,104.48,104.48,104.465,104.48,60200000.0
2008-06-27 05:36:00,104.47,104.475,104.46,104.47,198600000.0
2008-06-27 05:37:00,104.46,104.475,104.46,104.47,172699999.0
2008-06-27 05:38:00,104.47,104.47,104.46,104.47,182900000.0
2008-06-27 05:39:00,104.47,104.47,104.45,104.46,199300000.0
2008-06-27 05:40:00,104.46,104.465,104.455,104.46,88100000.0
2008-06-27 05:41:00,104.46,104.47,104.46,104.46,81900000.0
2008-06-27 05:42:00,104.465,104.48,104.465,104.48,14200000.0
2008-06-27 05:43:00,104.48,104.48,104.47,104.47,91100000.0
2008-06-27 05:44:00,104.475,104.49,104.475,104.48,72400000.0
2008-06-27 05:45:00,104.48,104.49,104.47,104.47,71800000.0
2008-06-27 05:46:00,104.47,104.47,104.46,104.47,40300000.0
2008-06-27 05:47:00,104.475,104.475,104.47,104.47,4200000.0
2008-06-27 05:48:00,104.47,104.48,104.47,104.48,40400000.0
2008-06-27 05:49:00,104.485,104.52,104.485,104.5,177200000.0
2008-06-27 05:50:00,104.5,104.515,104.5,104.505,77200000.0
2008-06-27 05:51:00,104.505,104.56,104.5,104.545,220000000.0
2008-06-27 05:52:00,104.55,104.56,104.495,104.5,326500000.0
2008-06-27 05:53:00,104.5,104.5,104.48,104.48,205300000.0
2008-06-27 05:54:00,104.48,104.48,104.47,104.48,52600000.0
2008-06-27 05:55:00,104.48,104.48,104.47,104.475,77000000.0
2008-06-27 05:56:00,104.48,104.48,104.46,104.47,101900000.0
2008-06-27 05:57:00,104.47,104.47,104.47,104.47,31300000.0
2008-06-27 05:58:00,104.47,104.48,104.47,104.47,111800000.0
2008-06-27 05:59:00,104.47,104.475,104.465,104.47,88000000.0
2008-06-27 06:00:00,104.454,104.482,104.454,104.476,99100000.0
2008-06-27 06:01:00,104.47,104.5,104.46,104.49,223100000.0
2008-06-27 06:02:00,104.49,104.5,104.485,104.495,110700000.0
2008-06-27 06:03:00,104.49,104.51,104.49,104.505,64100000.0
2008-06-27 06:04:00,104.5,104.505,104.5,104.5,16100000.0
2008-06-27 06:05:00,104.5,104.5,104.48,104.48,104300000.0
2008-06-27 06:06:00,104.485,104.5,104.48,104.48,59200000.0
2008-06-27 06:07:00,104.48,104.48,104.47,104.47,100500000.0
2008-06-27 06:08:00,104.47,104.48,104.47,104.48,74600000.0
2008-06-27 06:09:00,104.48,104.49,104.47,104.485,155400000.0
2008-06-27 06:10:00,104.48,104.48,104.46,104.46,172300000.0
2008-06-27 06:11:00,104.47,104.48,104.46,104.48,121700000.0
2008-06-27 06:12:00,104.48,104.49,104.47,104.485,160700000.0
2008-06-27 06:13:00,104.49,104.5,104.47,104.48,203100000.0
2008-06-27 06:14:00,104.48,104.5,104.475,104.49,127300000.0
2008-06-27 06:15:00,104.49,104.5,104.49,104.49,87200000.0
2008-06-27 06:16:00,104.49,104.5,104.48,104.48,212300000.0
2008-06-27 06:17:00,104.48,104.49,104.48,104.48,50900000.0
2008-06-27 06:18:00,104.48,104.48,104.46,104.48,164800000.0
2008-06-27 06:19:00,104.48,104.5,104.48,104.48,276400000.0
2008-06-27 06:20:00,104.48,104.48,104.46,104.46,103200000.0
2008-06-27 06:21:00,104.47,104.475,104.47,104.47,131800000.0
2008-06-27 06:22:00,104.47,104.47,104.46,104.47,115500000.0
2008-06-27 06:23:00,104.46,104.46,104.45,104.45,120600000.0
2008-06-27 06:24:00,104.45,104.46,104.45,104.45,110400000.0
2008-06-27 06:25:00,104.45,104.45,104.44,104.44,22200000.0
2008-06-27 06:26:00,104.44,104.44,104.41,104.41,65300000.0
2008-06-27 06:27:00,104.41,104.41,104.37,104.385,158600000.0
2008-06-27 06:28:00,104.39,104.41,104.385,104.385,146400000.0
2008-06-27 06:29:00,104.385,104.395,104.375,104.395,38700000.0
2008-06-27 06:30:00,104.395,104.4,104.38,104.385,93700000.0
2008-06-27 06:31:00,104.39,104.39,104.38,104.39,26600000.0
2008-06-27 06:32:00,104.39,104.405,104.38,104.39,66600000.0
2008-06-27 06:33:00,104.39,104.395,104.37,104.38,130400000.0
2008-06-27 06:34:00,104.38,104.39,104.35,104.39,179600000.0
2008-06-27 06:35:00,104.385,104.4,104.385,104.395,67700000.0
2008-06-27 06:36:00,104.39,104.395,104.385,104.385,63600000.0
2008-06-27 06:37:00,104.385,104.4,104.385,104.4,28800000.0
2008-06-27 06:38:00,104.39,104.41,104.39,104.41,161600000.0
2008-06-27 06:39:00,104.41,104.415,104.39,104.395,107800000.0
2008-06-27 06:40:00,104.39,104.4,104.39,104.395,83700000.0
2008-06-27 06:41:00,104.39,104.39,104.355,104.36,173400000.0
2008-06-27 06:42:00,104.36,104.37,104.305,104.34,159400000.0
2008-06-27 06:43:00,104.335,104.35,104.32,104.345,236300000.0
2008-06-27 06:44:00,104.35,104.36,104.345,104.36,59100000.0
2008-06-27 06:45:00,104.36,104.37,104.36,104.37,63300000.0
2008-06-27 06:46:00,104.37,104.385,104.36,104.375,95500000.0
2008-06-27 06:47:00,104.375,104.42,104.37,104.38,408000000.0
2008-06-27 06:48:00,104.38,104.4,104.38,104.385,174000000.0
2008-06-27 06:49:00,104.39,104.395,104.38,104.385,165400000.0
2008-06-27 06:50:00,104.385,104.385,104.38,104.38,59900000.0
2008-06-27 06:51:00,104.375,104.375,104.355,104.355,63800000.0
2008-06-27 06:52:00,104.35,104.355,104.345,104.35,38100000.0
2008-06-27 06:53:00,104.355,104.365,104.33,104.335,56100000.0
2008-06-27 06:54:00,104.34,104.355,104.335,104.35,107800000.0
2008-06-27 06:55:00,104.355,104.355,104.32,104.325,159100000.0
2008-06-27 06:56:00,104.33,104.35,104.33,104.35,176800000.0
2008-06-27 06:57:00,104.35,104.37,104.34,104.35,133900000.0
2008-06-27 06:58:00,104.35,104.365,104.32,104.32,254400000.0
2008-06-27 06:59:00,104.32,104.365,104.32,104.365,104800000.0
2008-06-27 07:00:00,104.37,104.39,104.34,104.35,296600000.0
2008-06-27 07:01:00,104.35,104.35,104.31,104.32,209700000.0
2008-06-27 07:02:00,104.32,104.33,104.31,104.325,158600000.0
2008-06-27 07:03:00,104.33,104.35,104.325,104.35,118000000.0
2008-06-27 07:04:00,104.345,104.36,104.345,104.35,113000000.0
2008-06-27 07:05:00,104.36,104.38,104.35,104.355,244700000.0
2008-06-27 07:06:00,104.36,104.37,104.35,104.355,198200000.0
2008-06-27 07:07:00,104.355,104.38,104.35,104.365,191400000.0
2008-06-27 07:08:00,104.37,104.375,104.36,104.37,175800000.0
2008-06-27 07:09:00,104.37,104.38,104.355,104.36,103300000.0
2008-06-27 07:10:00,104.36,104.42,104.36,104.39,257300000.0
2008-06-27 07:11:00,104.39,104.39,104.355,104.355,68700000.0
2008-06-27 07:12:00,104.355,104.36,104.34,104.345,70000000.0
2008-06-27 07:13:00,104.34,104.35,104.34,104.35,45100000.0
2008-06-27 07:14:00,104.35,104.355,104.35,104.35,16300000.0
2008-06-27 07:15:00,104.35,104.37,104.34,104.36,140400000.0
2008-06-27 07:16:00,104.36,104.37,104.35,104.37,95800000.0
2008-06-27 07:17:00,104.37,104.4,104.36,104.36,89900000.0
2008-06-27 07:18:00,104.36,104.37,104.35,104.35,98000000.0
2008-06-27 07:19:00,104.36,104.36,104.34,104.35,252500000.0
2008-06-27 07:20:00,104.34,104.34,104.34,104.34,73000000.0
2008-06-27 07:21:00,104.34,104.34,104.315,104.32,187600000.0
2008-06-27 07:22:00,104.32,104.345,104.315,104.34,94300000.0
2008-06-27 07:23:00,104.34,104.345,104.33,104.345,44400000.0
2008-06-27 07:24:00,104.34,104.34,104.32,104.32,72100000.0
2008-06-27 07:25:00,104.32,104.335,104.31,104.33,97700000.0
2008-06-27 07:26:00,104.335,104.37,104.33,104.335,155200000.0
2008-06-27 07:27:00,104.33,104.36,104.33,104.35,141200000.0
2008-06-27 07:28:00,104.36,104.36,104.33,104.33,138500000.0
2008-06-27 07:29:00,104.33,104.34,104.33,104.34,59400000.0
2008-06-27 07:30:00,104.33,104.35,104.33,104.335,158900000.0
2008-06-27 07:31:00,104.33,104.345,104.325,104.34,132600000.0
2008-06-27 07:32:00,104.345,104.37,104.345,104.37,58800000.0
2008-06-27 07:33:00,104.375,104.375,104.36,104.375,41400000.0
2008-06-27 07:34:00,104.375,104.4,104.355,104.375,141400000.0
2008-06-27 07:35:00,104.37,104.4,104.36,104.39,53700000.0
2008-06-27 07:36:00,104.39,104.41,104.35,104.37,76800000.0
2008-06-27 07:37:00,104.37,104.37,104.34,104.345,146300000.0
2008-06-27 07:38:00,104.34,104.36,104.325,104.36,125000000.0
2008-06-27 07:39:00,104.36,104.36,104.33,104.34,102100000.0
2008-06-27 07:40:00,104.34,104.35,104.34,104.34,79900000.0
2008-06-27 07:41:00,104.334,104.341,104.288,104.34,39500000.0
2008-06-27 07:42:00,104.35,104.35,104.285,104.295,357000000.0
2008-06-27 07:43:00,104.29,104.31,104.29,104.29,258400000.0
2008-06-27 07:44:00,104.295,104.3,104.28,104.28,283300000.0
2008-06-27 07:45:00,104.285,104.295,104.28,104.285,92300000.0
2008-06-27 07:46:00,104.29,104.32,104.29,104.31,109900000.0
2008-06-27 07:47:00,104.32,104.32,104.31,104.32,15600000.0
2008-06-27 07:48:00,104.33,104.37,104.33,104.36,155600000.0
2008-06-27 07:49:00,104.36,104.36,104.33,104.34,183400000.0
2008-06-27 07:50:00,104.335,104.365,104.335,104.34,79200000.0
2008-06-27 07:51:00,104.34,104.355,104.31,104.35,101900000.0
2008-06-27 07:52:00,104.36,104.37,104.35,104.36,90300000.0
2008-06-27 07:53:00,104.36,104.365,104.36,104.36,72600000.0
2008-06-27 07:54:00,104.36,104.36,104.33,104.345,90500000.0
2008-06-27 07:55:00,104.34,104.345,104.33,104.34,146400000.0
2008-06-27 07:56:00,104.345,104.37,104.34,104.36,175000000.0
2008-06-27 07:57:00,104.36,104.36,104.335,104.35,132300000.0
2008-06-27 07:58:00,104.35,104.36,104.33,104.345,206300000.0
2008-06-27 07:59:00,104.345,104.35,104.32,104.33,94300000.0
2008-06-27 08:00:00,104.335,104.345,104.31,104.315,176400000.0
2008-06-27 08:01:00,104.315,104.33,104.28,104.295,199500000.0
2008-06-27 08:02:00,104.295,104.315,104.295,104.3,214900000.0
2008-06-27 08:03:00,104.3,104.32,104.29,104.32,289400000.0
2008-06-27 08:04:00,104.31,104.32,104.305,104.32,248000000.0
2008-06-27 08:05:00,104.32,104.33,104.305,104.32,61600000.0
2008-06-27 08:06:00,104.32,104.35,104.28,104.335,206800000.0
2008-06-27 08:07:00,104.32,104.35,104.3,104.32,378100000.0
2008-06-27 08:08:00,104.335,104.36,104.33,104.345,339500000.0
2008-06-27 08:09:00,104.345,104.35,104.32,104.33,304200000.0
2008-06-27 08:10:00,104.33,104.34,104.32,104.34,182900000.0
2008-06-27 08:11:00,104.34,104.35,104.32,104.34,254500000.0
2008-06-27 08:12:00,104.345,104.35,104.33,104.33,73100000.0
2008-06-27 08:13:00,104.33,104.35,104.31,104.315,269900000.0
2008-06-27 08:14:00,104.315,104.34,104.305,104.335,186900000.0
2008-06-27 08:15:00,104.335,104.34,104.31,104.33,211200000.0
2008-06-27 08:16:00,104.33,104.35,104.32,104.33,177200000.0
2008-06-27 08:17:00,104.325,104.39,104.325,104.38,310700000.0
2008-06-27 08:18:00,104.38,104.4,104.335,104.39,325000000.0
2008-06-27 08:19:00,104.39,104.4,104.375,104.38,248700000.0
2008-06-27 08:20:00,104.385,104.405,104.37,104.4,303200000.0
2008-06-27 08:21:00,104.4,104.415,104.375,104.375,417800000.0
2008-06-27 08:22:00,104.37,104.41,104.365,104.4,395900000.0
2008-06-27 08:23:00,104.41,104.41,104.36,104.39,411000000.0
2008-06-27 08:24:00,104.39,104.39,104.355,104.365,352400000.0
2008-06-27 08:25:00,104.365,104.375,104.34,104.36,219900000.0
2008-06-27 08:26:00,104.355,104.4,104.35,104.39,288000000.0
2008-06-27 08:27:00,104.39,104.42,104.375,104.38,226800000.0
2008-06-27 08:28:00,104.38,104.39,104.365,104.375,293400000.0
2008-06-27 08:29:00,104.375,104.38,104.32,104.33,358100000.0
2008-06-27 08:30:00,104.325,104.35,104.29,104.3,213200000.0
2008-06-27 08:31:00,104.3,104.31,104.28,104.28,164100000.0
2008-06-27 08:32:00,104.28,104.3,104.25,104.25,163900000.0
2008-06-27 08:33:00,104.25,104.29,104.25,104.27,261400000.0
2008-06-27 08:34:00,104.265,104.305,104.265,104.28,196200000.0
2008-06-27 08:35:00,104.28,104.325,104.28,104.31,211500000.0
2008-06-27 08:36:00,104.315,104.34,104.305,104.33,159000000.0
2008-06-27 08:37:00,104.33,104.355,104.32,104.355,221300000.0
2008-06-27 08:38:00,104.35,104.35,104.33,104.33,155900000.0
2008-06-27 08:39:00,104.33,104.34,104.32,104.34,73900000.0
2008-06-27 08:40:00,104.34,104.355,104.33,104.35,181900000.0
2008-06-27 08:41:00,104.36,104.37,104.34,104.355,85000000.0
2008-06-27 08:42:00,104.365,104.39,104.35,104.38,81400000.0
2008-06-27 08:43:00,104.37,104.38,104.355,104.355,98100000.0
2008-06-27 08:44:00,104.35,104.35,104.33,104.345,205200000.0
2008-06-27 08:45:00,104.345,104.39,104.33,104.35,245000000.0
2008-06-27 08:46:00,104.35,104.355,104.32,104.325,181300000.0
2008-06-27 08:47:00,104.335,104.37,104.33,104.35,211100000.0
2008-06-27 08:48:00,104.35,104.36,104.33,104.335,174700000.0
2008-06-27 08:49:00,104.34,104.34,104.32,104.34,85400000.0
2008-06-27 08:50:00,104.34,104.38,104.34,104.38,123800000.0
2008-06-27 08:51:00,104.38,104.395,104.355,104.38,195800000.0
2008-06-27 08:52:00,104.385,104.43,104.375,104.42,169100000.0
2008-06-27 08:53:00,104.42,104.43,104.4,104.415,162200000.0
2008-06-27 08:54:00,104.41,104.415,104.38,104.395,165600000.0
2008-06-27 08:55:00,104.39,104.4,104.36,104.365,78100000.0
2008-06-27 08:56:00,104.37,104.405,104.365,104.39,127100000.0
2008-06-27 08:57:00,104.385,104.43,104.385,104.43,129400000.0
2008-06-27 08:58:00,104.435,104.455,104.435,104.45,180800000.0
2008-06-27 08:59:00,104.45,104.46,104.42,104.43,202500000.0
2008-06-27 09:00:00,104.43,104.435,104.39,104.405,94100000.0
2008-06-27 09:01:00,104.41,104.43,104.4,104.4,169700000.0
2008-06-27 09:02:00,104.4,104.415,104.38,104.385,154100000.0
2008-06-27 09:03:00,104.385,104.385,104.34,104.37,170800000.0
2008-06-27 09:04:00,104.37,104.395,104.37,104.385,167400000.0
2008-06-27 09:05:00,104.375,104.395,104.375,104.38,101000000.0
2008-06-27 09:06:00,104.385,104.39,104.36,104.37,138100000.0
2008-06-27 09:07:00,104.37,104.37,104.34,104.35,116800000.0
2008-06-27 09:08:00,104.345,104.345,104.29,104.29,184900000.0
2008-06-27 09:09:00,104.29,104.345,104.285,104.34,248600000.0
2008-06-27 09:10:00,104.335,104.37,104.33,104.34,211200000.0
2008-06-27 09:11:00,104.34,104.365,104.315,104.36,223200000.0
2008-06-27 09:12:00,104.36,104.36,104.31,104.32,99600000.0
2008-06-27 09:13:00,104.325,104.34,104.3,104.31,179600000.0
2008-06-27 09:14:00,104.31,104.31,104.27,104.3,174000000.0
2008-06-27 09:15:00,104.3,104.35,104.29,104.34,209200000.0
2008-06-27 09:16:00,104.34,104.36,104.305,104.305,192000000.0
2008-06-27 09:17:00,104.32,104.35,104.305,104.33,174300000.0
2008-06-27 09:18:00,104.33,104.335,104.315,104.315,93800000.0
2008-06-27 09:19:00,104.32,104.36,104.31,104.34,154400000.0
2008-06-27 09:20:00,104.34,104.36,104.33,104.345,112500000.0
2008-06-27 09:21:00,104.34,104.37,104.335,104.35,202600000.0
2008-06-27 09:22:00,104.35,104.37,104.34,104.36,229700000.0
2008-06-27 09:23:00,104.36,104.36,104.31,104.335,140700000.0
2008-06-27 09:24:00,104.34,104.36,104.33,104.355,221100000.0
2008-06-27 09:25:00,104.355,104.365,104.34,104.355,220400000.0
2008-06-27 09:26:00,104.35,104.36,104.33,104.35,263800000.0
2008-06-27 09:27:00,104.35,104.38,104.35,104.36,142900000.0
2008-06-27 09:28:00,104.355,104.37,104.345,104.36,175200000.0
2008-06-27 09:29:00,104.365,104.38,104.34,104.365,89900000.0
2008-06-27 09:30:00,104.36,104.375,104.35,104.35,110700000.0
2008-06-27 09:31:00,104.35,104.4,104.32,104.38,219300000.0
2008-06-27 09:32:00,104.375,104.41,104.34,104.37,292000000.0
2008-06-27 09:33:00,104.38,104.38,104.34,104.38,277200000.0
2008-06-27 09:34:00,104.38,104.38,104.32,104.335,287900000.0
2008-06-27 09:35:00,104.33,104.43,104.31,104.42,272100000.0
2008-06-27 09:36:00,104.42,104.435,104.39,104.39,214700000.0
2008-06-27 09:37:00,104.395,104.435,104.38,104.42,250400000.0
2008-06-27 09:38:00,104.425,104.43,104.39,104.39,184900000.0
2008-06-27 09:39:00,104.39,104.41,104.39,104.4,139000000.0
2008-06-27 09:40:00,104.4,104.42,104.38,104.4,249100000.0
2008-06-27 09:41:00,104.405,104.41,104.35,104.35,202000000.0
2008-06-27 09:42:00,104.35,104.36,104.31,104.355,217900000.0
2008-06-27 09:43:00,104.36,104.36,104.33,104.345,275400000.0
2008-06-27 09:44:00,104.345,104.345,104.325,104.33,276000000.0
2008-06-27 09:45:00,104.33,104.34,104.28,104.31,200100000.0
2008-06-27 09:46:00,104.31,104.33,104.3,104.31,235600000.0
2008-06-27 09:47:00,104.31,104.33,104.29,104.31,208100000.0
2008-06-27 09:48:00,104.3,104.32,104.27,104.29,205600000.0
2008-06-27 09:49:00,104.28,104.28,104.21,104.24,222800000.0
2008-06-27 09:50:00,104.23,104.28,104.22,104.27,327800000.0
2008-06-27 09:51:00,104.27,104.29,104.26,104.27,225500000.0
2008-06-27 09:52:00,104.27,104.29,104.24,104.25,262200000.0
2008-06-27 09:53:00,104.255,104.26,104.22,104.22,175000000.0
2008-06-27 09:54:00,104.22,104.27,104.22,104.25,179600000.0
2008-06-27 09:55:00,104.25,104.25,104.21,104.22,174300000.0
2008-06-27 09:56:00,104.225,104.285,104.21,104.215,209700000.0
2008-06-27 09:57:00,104.21,104.215,104.17,104.19,269300000.0
2008-06-27 09:58:00,104.18,104.21,104.145,104.185,249700000.0
2008-06-27 09:59:00,104.18,104.18,104.1,104.105,256600000.0
2008-06-27 10:00:00,104.11,104.15,104.1,104.12,263000000.0
2008-06-27 10:01:00,104.11,104.12,104.07,104.07,254300000.0
2008-06-27 10:02:00,104.07,104.09,104.03,104.03,287400000.0
2008-06-27 10:03:00,104.03,104.06,104.025,104.04,229800000.0
2008-06-27 10:04:00,104.04,104.07,104.04,104.055,131500000.0
2008-06-27 10:05:00,104.06,104.08,104.055,104.06,223100000.0
2008-06-27 10:06:00,104.06,104.105,104.055,104.1,387700000.0
2008-06-27 10:07:00,104.11,104.16,104.105,104.145,259000000.0
2008-06-27 10:08:00,104.15,104.17,104.14,104.145,170500000.0
2008-06-27 10:09:00,104.14,104.17,104.14,104.165,156600000.0
2008-06-27 10:10:00,104.16,104.19,104.15,104.18,216300000.0
2008-06-27 10:11:00,104.18,104.19,104.155,104.17,162700000.0
2008-06-27 10:12:00,104.17,104.18,104.13,104.14,146500000.0
2008-06-27 10:13:00,104.13,104.135,104.115,104.12,150600000.0
2008-06-27 10:14:00,104.12,104.125,104.105,104.12,193300000.0
2008-06-27 10:15:00,104.12,104.125,104.11,104.12,197700000.0
2008-06-27 10:16:00,104.12,104.14,104.115,104.13,125500000.0
2008-06-27 10:17:00,104.13,104.15,104.12,104.14,127900000.0
2008-06-27 10:18:00,104.14,104.15,104.1,104.11,179600000.0
2008-06-27 10:19:00,104.11,104.13,104.1,104.11,157000000.0
2008-06-27 10:20:00,104.12,104.125,104.055,104.1,188200000.0
2008-06-27 10:21:00,104.1,104.11,104.045,104.045,213600000.0
2008-06-27 10:22:00,104.04,104.055,104.02,104.04,196100000.0
2008-06-27 10:23:00,104.04,104.08,104.035,104.06,126400000.0
2008-06-27 10:24:00,104.065,104.075,104.05,104.065,178300000.0
2008-06-27 10:25:00,104.06,104.06,104.0,104.03,198700000.0
2008-06-27 10:26:00,104.035,104.055,104.015,104.04,227400000.0
2008-06-27 10:27:00,104.04,104.06,104.015,104.06,222600000.0
2008-06-27 10:28:00,104.06,104.095,104.05,104.095,197300000.0
2008-06-27 10:29:00,104.095,104.13,104.095,104.1,207800000.0
2008-06-27 10:30:00,104.1,104.1,104.055,104.07,105100000.0
2008-06-27 10:31:00,104.075,104.08,104.055,104.06,232100000.0
2008-06-27 10:32:00,104.055,104.11,104.055,104.09,186700000.0
2008-06-27 10:33:00,104.095,104.11,104.08,104.105,191900000.0
2008-06-27 10:34:00,104.1,104.17,104.1,104.16,157400000.0
2008-06-27 10:35:00,104.16,104.18,104.13,104.14,201900000.0
2008-06-27 10:36:00,104.135,104.145,104.125,104.125,121200000.0
2008-06-27 10:37:00,104.12,104.255,104.11,104.255,300600000.0
2008-06-27 10:38:00,104.255,104.35,104.255,104.33,279600000.0
2008-06-27 10:39:00,104.33,104.47,104.33,104.47,257500000.0
2008-06-27 10:40:00,104.47,104.47,104.39,104.43,276200000.0
2008-06-27 10:41:00,104.43,104.45,104.4,104.42,262900000.0
2008-06-27 10:42:00,104.43,104.48,104.4,104.47,210200000.0
2008-06-27 10:43:00,104.465,104.5,104.44,104.44,236400000.0
2008-06-27 10:44:00,104.445,104.465,104.425,104.445,262600000.0
2008-06-27 10:45:00,104.45,104.485,104.405,104.405,274600000.0
2008-06-27 10:46:00,104.41,104.42,104.37,104.37,194800000.0
2008-06-27 10:47:00,104.37,104.38,104.34,104.35,155000000.0
2008-06-27 10:48:00,104.35,104.375,104.34,104.35,178900000.0
2008-06-27 10:49:00,104.35,104.35,104.295,104.305,259400000.0
2008-06-27 10:50:00,104.3,104.31,104.265,104.29,243300000.0
2008-06-27 10:51:00,104.29,104.3,104.27,104.28,177100000.0
2008-06-27 10:52:00,104.275,104.295,104.25,104.25,232800000.0
2008-06-27 10:53:00,104.25,104.3,104.25,104.3,165100000.0
2008-06-27 10:54:00,104.3,104.3,104.25,104.265,186800000.0
2008-06-27 10:55:00,104.265,104.29,104.24,104.28,259100000.0
2008-06-27 10:56:00,104.28,104.32,104.255,104.295,226000000.0
2008-06-27 10:57:00,104.3,104.36,104.3,104.335,244100000.0
2008-06-27 10:58:00,104.335,104.34,104.28,104.285,232400000.0
2008-06-27 10:59:00,104.29,104.295,104.26,104.26,232500000.0
2008-06-27 11:00:00,104.265,104.285,104.25,104.28,213700000.0
2008-06-27 11:01:00,104.28,104.28,104.245,104.27,173200000.0
2008-06-27 11:02:00,104.275,104.31,104.26,104.31,220600000.0
2008-06-27 11:03:00,104.31,104.33,104.3,104.31,175000000.0
2008-06-27 11:04:00,104.31,104.325,104.29,104.31,200600000.0
2008-06-27 11:05:00,104.31,104.315,104.27,104.27,160700000.0
2008-06-27 11:06:00,104.27,104.27,104.245,104.26,190600000.0
2008-06-27 11:07:00,104.26,104.29,104.26,104.27,128100000.0
2008-06-27 11:08:00,104.27,104.29,104.255,104.26,117000000.0
2008-06-27 11:09:00,104.265,104.3,104.26,104.3,141200000.0
2008-06-27 11:10:00,104.3,104.31,104.28,104.3,214400000.0
2008-06-27 11:11:00,104.3,104.33,104.29,104.33,177800000.0
2008-06-27 11:12:00,104.33,104.36,104.33,104.35,173200000.0
2008-06-27 11:13:00,104.35,104.36,104.33,104.35,234200000.0
2008-06-27 11:14:00,104.35,104.37,104.35,104.37,172800000.0
2008-06-27 11:15:00,104.37,104.415,104.36,104.41,219100000.0
2008-06-27 11:16:00,104.41,104.415,104.38,104.395,217000000.0
2008-06-27 11:17:00,104.39,104.4,104.36,104.37,232300000.0
2008-06-27 11:18:00,104.37,104.39,104.36,104.38,151300000.0
2008-06-27 11:19:00,104.38,104.39,104.36,104.37,94600000.0
2008-06-27 11:20:00,104.38,104.38,104.37,104.37,78400000.0
2008-06-27 11:21:00,104.37,104.38,104.35,104.36,162400000.0
2008-06-27 11:22:00,104.36,104.37,104.35,104.35,132200000.0
2008-06-27 11:23:00,104.35,104.35,104.29,104.315,285800000.0
2008-06-27 11:24:00,104.31,104.31,104.26,104.265,180800000.0
2008-06-27 11:25:00,104.265,104.27,104.24,104.24,219500000.0
2008-06-27 11:26:00,104.245,104.26,104.2,104.205,239800000.0
2008-06-27 11:27:00,104.21,104.25,104.2,104.25,231500000.0
2008-06-27 11:28:00,104.245,104.27,104.245,104.27,221400000.0
2008-06-27 11:29:00,104.27,104.28,104.2,104.21,389200000.0
2008-06-27 11:30:00,104.21,104.235,104.18,104.225,261100000.0
2008-06-27 11:31:00,104.23,104.28,104.22,104.28,150000000.0
2008-06-27 11:32:00,104.28,104.28,104.21,104.22,192700000.0
2008-06-27 11:33:00,104.225,104.225,104.205,104.215,242000000.0
2008-06-27 11:34:00,104.21,104.245,104.205,104.23,229000000.0
2008-06-27 11:35:00,104.23,104.26,104.225,104.255,116300000.0
2008-06-27 11:36:00,104.26,104.3,104.25,104.28,341100000.0
2008-06-27 11:37:00,104.28,104.315,104.265,104.27,201600000.0
2008-06-27 11:38:00,104.27,104.305,104.26,104.28,134400000.0
2008-06-27 11:39:00,104.285,104.31,104.28,104.29,214900000.0
2008-06-27 11:40:00,104.29,104.29,104.255,104.255,286300000.0
2008-06-27 11:41:00,104.26,104.265,104.24,104.265,224800000.0
2008-06-27 11:42:00,104.265,104.295,104.265,104.275,247700000.0
2008-06-27 11:43:00,104.26,104.29,104.26,104.28,250200000.0
2008-06-27 11:44:00,104.29,104.32,104.28,104.32,248400000.0
2008-06-27 11:45:00,104.32,104.325,104.3,104.32,244700000.0
2008-06-27 11:46:00,104.32,104.32,104.28,104.28,283200000.0
2008-06-27 11:47:00,104.28,104.3,104.275,104.29,197600000.0
2008-06-27 11:48:00,104.29,104.32,104.28,104.3,120200000.0
2008-06-27 11:49:00,104.3,104.325,104.3,104.305,114000000.0
2008-06-27 11:50:00,104.305,104.325,104.275,104.28,125500000.0
2008-06-27 11:51:00,104.285,104.285,104.265,104.28,123100000.0
2008-06-27 11:52:00,104.28,104.29,104.245,104.245,222400000.0
2008-06-27 11:53:00,104.245,104.27,104.24,104.265,127600000.0
2008-06-27 11:54:00,104.26,104.28,104.25,104.27,159000000.0
2008-06-27 11:55:00,104.28,104.29,104.245,104.25,230600000.0
2008-06-27 11:56:00,104.26,104.27,104.235,104.235,242200000.0
2008-06-27 11:57:00,104.235,104.26,104.23,104.24,248900000.0
2008-06-27 11:58:00,104.235,104.255,104.235,104.24,107200000.0
2008-06-27 11:59:00,104.245,104.28,104.24,104.265,124400000.0
2008-06-27 12:00:00,104.265,104.265,104.24,104.24,132800000.0
2008-06-27 12:01:00,104.24,104.25,104.215,104.215,158500000.0
2008-06-27 12:02:00,104.215,104.24,104.21,104.235,192700000.0
2008-06-27 12:03:00,104.24,104.25,104.225,104.245,122100000.0
2008-06-27 12:04:00,104.25,104.25,104.235,104.24,69700000.0
2008-06-27 12:05:00,104.235,104.25,104.23,104.25,108600000.0
2008-06-27 12:06:00,104.255,104.26,104.245,104.25,179600000.0
2008-06-27 12:07:00,104.25,104.28,104.24,104.28,112700000.0
2008-06-27 12:08:00,104.28,104.29,104.27,104.28,164000000.0
2008-06-27 12:09:00,104.28,104.28,104.255,104.255,115700000.0
2008-06-27 12:10:00,104.26,104.265,104.255,104.265,28700000.0
2008-06-27 12:11:00,104.27,104.27,104.21,104.22,294500000.0
2008-06-27 12:12:00,104.22,104.245,104.22,104.23,157400000.0
2008-06-27 12:13:00,104.23,104.25,104.23,104.245,140000000.0
2008-06-27 12:14:00,104.245,104.27,104.235,104.255,165600000.0
2008-06-27 12:15:00,104.255,104.265,104.23,104.235,217900000.0
2008-06-27 12:16:00,104.23,104.23,104.185,104.195,205100000.0
2008-06-27 12:17:00,104.19,104.21,104.185,104.2,164500000.0
2008-06-27 12:18:00,104.2,104.23,104.195,104.225,196000000.0
2008-06-27 12:19:00,104.225,104.235,104.21,104.22,181600000.0
2008-06-27 12:20:00,104.22,104.235,104.22,104.22,95400000.0
2008-06-27 12:21:00,104.23,104.24,104.2,104.2,189900000.0
2008-06-27 12:22:00,104.21,104.24,104.21,104.23,143700000.0
2008-06-27 12:23:00,104.23,104.24,104.225,104.23,197300000.0
2008-06-27 12:24:00,104.235,104.24,104.22,104.22,228800000.0
2008-06-27 12:25:00,104.22,104.24,104.215,104.23,137800000.0
2008-06-27 12:26:00,104.23,104.24,104.21,104.23,103000000.0
2008-06-27 12:27:00,104.23,104.23,104.22,104.225,121000000.0
2008-06-27 12:28:00,104.23,104.235,104.215,104.225,181400000.0
2008-06-27 12:29:00,104.225,104.25,104.225,104.23,211600000.0
2008-06-27 12:30:00,104.23,104.25,104.23,104.245,147500000.0
2008-06-27 12:31:00,104.24,104.24,104.225,104.24,72100000.0
2008-06-27 12:32:00,104.24,104.245,104.21,104.21,120700000.0
2008-06-27 12:33:00,104.21,104.22,104.2,104.21,120100000.0
2008-06-27 12:34:00,104.21,104.21,104.185,104.205,156400000.0
2008-06-27 12:35:00,104.205,104.22,104.2,104.21,104300000.0
2008-06-27 12:36:00,104.21,104.23,104.21,104.22,103500000.0
2008-06-27 12:37:00,104.215,104.26,104.21,104.23,186600000.0
2008-06-27 12:38:00,104.225,104.235,104.22,104.235,107700000.0
2008-06-27 12:39:00,104.235,104.24,104.22,104.225,166400000.0
2008-06-27 12:40:00,104.23,104.265,104.23,104.26,78500000.0
2008-06-27 12:41:00,104.265,104.285,104.26,104.26,158900000.0
2008-06-27 12:42:00,104.26,104.28,104.25,104.25,153100000.0
2008-06-27 12:43:00,104.255,104.28,104.25,104.275,147000000.0
2008-06-27 12:44:00,104.275,104.29,104.24,104.25,194100000.0
2008-06-27 12:45:00,104.25,104.28,104.245,104.27,130900000.0
2008-06-27 12:46:00,104.265,104.29,104.25,104.285,170900000.0
2008-06-27 12:47:00,104.28,104.3,104.275,104.29,214200000.0
2008-06-27 12:48:00,104.29,104.295,104.235,104.25,171100000.0
2008-06-27 12:49:00,104.25,104.265,104.24,104.25,142100000.0
2008-06-27 12:50:00,104.245,104.245,104.21,104.22,208900000.0
2008-06-27 12:51:00,104.225,104.24,104.21,104.235,164200000.0
2008-06-27 12:52:00,104.235,104.235,104.17,104.17,143400000.0
2008-06-27 12:53:00,104.17,104.185,104.17,104.175,173100000.0
2008-06-27 12:54:00,104.17,104.19,104.165,104.185,142600000.0
2008-06-27 12:55:00,104.185,104.185,104.155,104.16,154000000.0
2008-06-27 12:56:00,104.16,104.185,104.155,104.18,143900000.0
2008-06-27 12:57:00,104.175,104.19,104.175,104.19,98700000.0
2008-06-27 12:58:00,104.19,104.195,104.17,104.185,155400000.0
2008-06-27 12:59:00,104.185,104.245,104.18,104.225,230200000.0
2008-06-27 13:00:00,104.225,104.25,104.225,104.245,123100000.0
2008-06-27 13:01:00,104.245,104.28,104.24,104.265,123200000.0
2008-06-27 13:02:00,104.265,104.265,104.245,104.26,150300000.0
2008-06-27 13:03:00,104.26,104.27,104.21,104.235,178300000.0
2008-06-27 13:04:00,104.24,104.245,104.23,104.235,157300000.0
2008-06-27 13:05:00,104.235,104.24,104.2,104.205,133200000.0
2008-06-27 13:06:00,104.21,104.22,104.2,104.215,157100000.0
2008-06-27 13:07:00,104.215,104.23,104.21,104.215,164400000.0
2008-06-27 13:08:00,104.22,104.235,104.17,104.19,239600000.0
2008-06-27 13:09:00,104.19,104.2,104.17,104.19,149900000.0
2008-06-27 13:10:00,104.19,104.19,104.155,104.17,114300000.0
2008-06-27 13:11:00,104.165,104.175,104.15,104.17,76900000.0
2008-06-27 13:12:00,104.17,104.185,104.17,104.17,108600000.0
2008-06-27 13:13:00,104.175,104.185,104.17,104.175,148900000.0
2008-06-27 13:14:00,104.17,104.185,104.165,104.185,158700000.0
2008-06-27 13:15:00,104.185,104.21,104.18,104.185,135700000.0
2008-06-27 13:16:00,104.19,104.195,104.16,104.18,185200000.0
2008-06-27 13:17:00,104.185,104.2,104.18,104.19,158400000.0
2008-06-27 13:18:00,104.19,104.2,104.16,104.16,125100000.0
2008-06-27 13:19:00,104.16,104.17,104.14,104.15,191300000.0
2008-06-27 13:20:00,104.15,104.175,104.14,104.15,182300000.0
2008-06-27 13:21:00,104.16,104.16,104.145,104.15,135200000.0
2008-06-27 13:22:00,104.15,104.165,104.15,104.16,96300000.0
2008-06-27 13:23:00,104.165,104.205,104.16,104.195,146400000.0
2008-06-27 13:24:00,104.19,104.2,104.19,104.19,58900000.0
2008-06-27 13:25:00,104.19,104.19,104.14,104.17,138100000.0
2008-06-27 13:26:00,104.17,104.2,104.165,104.18,170300000.0
2008-06-27 13:27:00,104.175,104.19,104.17,104.18,108600000.0
2008-06-27 13:28:00,104.18,104.215,104.18,104.19,196800000.0
2008-06-27 13:29:00,104.195,104.205,104.155,104.16,185600000.0
2008-06-27 13:30:00,104.16,104.195,104.16,104.165,159000000.0
2008-06-27 13:31:00,104.17,104.21,104.15,104.195,154300000.0
2008-06-27 13:32:00,104.19,104.205,104.165,104.18,158100000.0
2008-06-27 13:33:00,104.18,104.19,104.17,104.19,193500000.0
2008-06-27 13:34:00,104.19,104.19,104.14,104.14,136400000.0
2008-06-27 13:35:00,104.14,104.14,104.115,104.12,112600000.0
2008-06-27 13:36:00,104.12,104.16,104.12,104.14,218600000.0
2008-06-27 13:37:00,104.14,104.2,104.13,104.18,210600000.0
2008-06-27 13:38:00,104.18,104.18,104.14,104.14,168100000.0
2008-06-27 13:39:00,104.14,104.18,104.14,104.16,119900000.0
2008-06-27 13:40:00,104.165,104.19,104.16,104.19,201800000.0
2008-06-27 13:41:00,104.195,104.195,104.16,104.18,191700000.0
2008-06-27 13:42:00,104.18,104.2,104.17,104.2,159900000.0
2008-06-27 13:43:00,104.2,104.235,104.19,104.225,155200000.0
2008-06-27 13:44:00,104.225,104.235,104.21,104.22,175900000.0
2008-06-27 13:45:00,104.22,104.22,104.195,104.2,148100000.0
2008-06-27 13:46:00,104.2,104.2,104.155,104.17,404900000.0
2008-06-27 13:47:00,104.17,104.19,104.16,104.18,267600000.0
2008-06-27 13:48:00,104.18,104.185,104.15,104.155,183500000.0
2008-06-27 13:49:00,104.155,104.16,104.135,104.16,186500000.0
2008-06-27 13:50:00,104.165,104.195,104.16,104.185,185200000.0
2008-06-27 13:51:00,104.185,104.2,104.18,104.2,153100000.0
2008-06-27 13:52:00,104.2,104.22,104.18,104.2,155100000.0
2008-06-27 13:53:00,104.2,104.21,104.185,104.19,148800000.0
2008-06-27 13:54:00,104.2,104.215,104.185,104.205,147500000.0
2008-06-27 13:55:00,104.205,104.245,104.205,104.24,162200000.0
2008-06-27 13:56:00,104.24,104.28,104.22,104.23,311400000.0
2008-06-27 13:57:00,104.23,104.24,104.205,104.22,262200000.0
2008-06-27 13:58:00,104.22,104.235,104.21,104.23,147500000.0
2008-06-27 13:59:00,104.24,104.24,104.195,104.215,254000000.0
2008-06-27 14:00:00,104.21,104.22,104.16,104.16,247000000.0
2008-06-27 14:01:00,104.16,104.17,104.125,104.13,219900000.0
2008-06-27 14:02:00,104.14,104.145,104.12,104.13,182200000.0
2008-06-27 14:03:00,104.125,104.14,104.12,104.135,75100000.0
2008-06-27 14:04:00,104.135,104.14,104.11,104.11,243400000.0
2008-06-27 14:05:00,104.12,104.125,104.09,104.1,231500000.0
2008-06-27 14:06:00,104.1,104.11,104.085,104.11,239200000.0
2008-06-27 14:07:00,104.11,104.16,104.1,104.15,190600000.0
2008-06-27 14:08:00,104.15,104.15,104.11,104.13,184400000.0
2008-06-27 14:09:00,104.13,104.14,104.1,104.115,229500000.0
2008-06-27 14:10:00,104.12,104.13,104.1,104.11,272000000.0
2008-06-27 14:11:00,104.11,104.115,104.08,104.095,103400000.0
2008-06-27 14:12:00,104.1,104.12,104.09,104.1,168000000.0
2008-06-27 14:13:00,104.1,104.11,104.09,104.09,182900000.0
2008-06-27 14:14:00,104.09,104.125,104.065,104.08,245100000.0
2008-06-27 14:15:00,104.08,104.11,104.07,104.105,214100000.0
2008-06-27 14:16:00,104.11,104.14,104.105,104.13,214900000.0
2008-06-27 14:17:00,104.13,104.14,104.11,104.12,108500000.0
2008-06-27 14:18:00,104.125,104.13,104.11,104.11,198700000.0
2008-06-27 14:19:00,104.11,104.14,104.105,104.13,107900000.0
2008-06-27 14:20:00,104.13,104.16,104.13,104.13,108200000.0
2008-06-27 14:21:00,104.13,104.15,104.11,104.12,111100000.0
2008-06-27 14:22:00,104.12,104.13,104.07,104.075,297500000.0
2008-06-27 14:23:00,104.075,104.09,104.06,104.08,331600000.0
2008-06-27 14:24:00,104.08,104.08,104.055,104.065,322300000.0
2008-06-27 14:25:00,104.065,104.08,104.045,104.06,276300000.0
2008-06-27 14:26:00,104.06,104.065,104.03,104.045,266700000.0
2008-06-27 14:27:00,104.05,104.07,104.035,104.035,178900000.0
2008-06-27 14:28:00,104.04,104.055,104.025,104.045,146700000.0
2008-06-27 14:29:00,104.045,104.065,104.015,104.045,205300000.0
2008-06-27 14:30:00,104.05,104.093,103.92,104.035,317900000.0
2008-06-27 14:31:00,104.03,104.08,104.01,104.055,288900000.0
2008-06-27 14:32:00,104.055,104.07,104.02,104.03,282500000.0
2008-06-27 14:33:00,104.03,104.05,103.99,104.01,200500000.0
2008-06-27 14:34:00,104.0,104.03,103.99,104.01,158200000.0
2008-06-27 14:35:00,104.015,104.04,103.99,104.025,169400000.0
2008-06-27 14:36:00,104.025,104.04,104.0,104.03,195500000.0
2008-06-27 14:37:00,104.03,104.1,104.03,104.1,185600000.0
2008-06-27 14:38:00,104.11,104.12,104.1,104.11,183800000.0
2008-06-27 14:39:00,104.11,104.125,104.075,104.09,169200000.0
2008-06-27 14:40:00,104.09,104.1,104.07,104.08,214400000.0
2008-06-27 14:41:00,104.08,104.12,104.07,104.1,197500000.0
2008-06-27 14:42:00,104.1,104.1,104.065,104.075,161400000.0
2008-06-27 14:43:00,104.075,104.105,104.07,104.085,233000000.0
2008-06-27 14:44:00,104.09,104.105,104.07,104.075,110500000.0
2008-06-27 14:45:00,104.08,104.095,104.055,104.09,137200000.0
2008-06-27 14:46:00,104.09,104.095,104.065,104.095,239400000.0
2008-06-27 14:47:00,104.095,104.095,104.06,104.07,183200000.0
2008-06-27 14:48:00,104.07,104.08,104.06,104.06,103800000.0
2008-06-27 14:49:00,104.06,104.07,104.045,104.05,112700000.0
2008-06-27 14:50:00,104.06,104.07,104.03,104.04,177700000.0
2008-06-27 14:51:00,104.045,104.075,104.03,104.06,152800000.0
2008-06-27 14:52:00,104.06,104.075,104.045,104.05,119900000.0
2008-06-27 14:53:00,104.05,104.06,104.03,104.03,99700000.0
2008-06-27 14:54:00,104.03,104.07,104.03,104.04,227400000.0
2008-06-27 14:55:00,104.035,104.05,104.0,104.01,214000000.0
2008-06-27 14:56:00,104.02,104.08,104.02,104.06,202100000.0
2008-06-27 14:57:00,104.06,104.08,104.045,104.08,175900000.0
2008-06-27 14:58:00,104.09,104.1,104.08,104.08,170200000.0
2008-06-27 14:59:00,104.09,104.135,104.08,104.135,170200000.0
2008-06-27 15:00:00,104.135,104.15,104.12,104.12,209600000.0
2008-06-27 15:01:00,104.125,104.125,104.09,104.1,180000000.0
2008-06-27 15:02:00,104.11,104.11,104.08,104.085,176100000.0
2008-06-27 15:03:00,104.085,104.11,104.085,104.1,152900000.0
2008-06-27 15:04:00,104.09,104.12,104.085,104.105,166000000.0
2008-06-27 15:05:00,104.1,104.105,104.065,104.065,95300000.0
2008-06-27 15:06:00,104.07,104.1,104.065,104.08,192200000.0
2008-06-27 15:07:00,104.08,104.09,104.08,104.09,98900000.0
2008-06-27 15:08:00,104.09,104.095,104.08,104.08,129700000.0
2008-06-27 15:09:00,104.08,104.085,104.045,104.065,194600000.0
2008-06-27 15:10:00,104.065,104.085,104.06,104.08,195700000.0
2008-06-27 15:11:00,104.08,104.1,104.07,104.09,233200000.0
2008-06-27 15:12:00,104.09,104.11,104.085,104.09,168000000.0
2008-06-27 15:13:00,104.095,104.11,104.05,104.065,161800000.0
2008-06-27 15:14:00,104.065,104.105,104.055,104.08,156800000.0
2008-06-27 15:15:00,104.08,104.08,104.065,104.075,114300000.0
2008-06-27 15:16:00,104.075,104.09,104.045,104.05,135700000.0
2008-06-27 15:17:00,104.05,104.055,104.03,104.03,144200000.0
2008-06-27 15:18:00,104.035,104.045,104.02,104.045,177300000.0
2008-06-27 15:19:00,104.045,104.06,104.035,104.045,211400000.0
2008-06-27 15:20:00,104.045,104.08,104.04,104.08,213600000.0
2008-06-27 15:21:00,104.08,104.105,104.075,104.1,223000000.0
2008-06-27 15:22:00,104.1,104.14,104.1,104.14,113100000.0
2008-06-27 15:23:00,104.14,104.16,104.115,104.12,91800000.0
2008-06-27 15:24:00,104.12,104.13,104.11,104.125,229200000.0
2008-06-27 15:25:00,104.12,104.13,104.11,104.12,91600000.0
2008-06-27 15:26:00,104.12,104.15,104.11,104.14,150600000.0
2008-06-27 15:27:00,104.135,104.15,104.13,104.145,104100000.0
2008-06-27 15:28:00,104.14,104.14,104.09,104.09,123900000.0
2008-06-27 15:29:00,104.09,104.12,104.09,104.11,173300000.0
2008-06-27 15:30:00,104.11,104.13,104.09,104.11,220000000.0
2008-06-27 15:31:00,104.11,104.13,104.11,104.12,203600000.0
2008-06-27 15:32:00,104.12,104.16,104.11,104.13,195900000.0
2008-06-27 15:33:00,104.13,104.155,104.125,104.14,173500000.0
2008-06-27 15:34:00,104.14,104.175,104.135,104.16,197400000.0
2008-06-27 15:35:00,104.16,104.17,104.13,104.13,287300000.0
2008-06-27 15:36:00,104.135,104.14,104.11,104.12,185300000.0
2008-06-27 15:37:00,104.125,104.14,104.12,104.12,181300000.0
2008-06-27 15:38:00,104.125,104.15,104.12,104.13,203400000.0
2008-06-27 15:39:00,104.13,104.145,104.12,104.145,203400000.0
2008-06-27 15:40:00,104.145,104.18,104.135,104.16,256000000.0
2008-06-27 15:41:00,104.16,104.17,104.14,104.15,189800000.0
2008-06-27 15:42:00,104.15,104.16,104.125,104.14,288700000.0
2008-06-27 15:43:00,104.14,104.14,104.11,104.12,189500000.0
2008-06-27 15:44:00,104.125,104.135,104.1,104.125,196800000.0
2008-06-27 15:45:00,104.12,104.15,104.12,104.12,184300000.0
2008-06-27 15:46:00,104.13,104.15,104.13,104.135,132200000.0
2008-06-27 15:47:00,104.135,104.155,104.13,104.15,180800000.0
2008-06-27 15:48:00,104.15,104.165,104.14,104.155,126300000.0
2008-06-27 15:49:00,104.155,104.155,104.125,104.14,196000000.0
2008-06-27 15:50:00,104.14,104.145,104.12,104.125,166300000.0
2008-06-27 15:51:00,104.125,104.13,104.11,104.115,156000000.0
2008-06-27 15:52:00,104.12,104.13,104.1,104.11,277500000.0
2008-06-27 15:53:00,104.11,104.125,104.09,104.105,209100000.0
2008-06-27 15:54:00,104.105,104.115,104.08,104.09,320900000.0
2008-06-27 15:55:00,104.09,104.13,104.075,104.08,343600000.0
2008-06-27 15:56:00,104.08,104.1,104.06,104.08,216600000.0
2008-06-27 15:57:00,104.08,104.08,104.05,104.05,199700000.0
2008-06-27 15:58:00,104.05,104.08,104.05,104.08,412900000.0
2008-06-27 15:59:00,104.08,104.09,104.06,104.06,234700000.0
2008-06-27 16:00:00,104.06,104.08,104.045,104.06,304000000.0
2008-06-27 16:01:00,104.075,104.11,104.07,104.075,304800000.0
2008-06-27 16:02:00,104.075,104.13,104.06,104.11,274900000.0
2008-06-27 16:03:00,104.11,104.13,104.1,104.13,294900000.0
2008-06-27 16:04:00,104.13,104.13,104.09,104.12,218400000.0
2008-06-27 16:05:00,104.12,104.15,104.11,104.12,314800000.0
2008-06-27 16:06:00,104.12,104.15,104.115,104.13,211600000.0
2008-06-27 16:07:00,104.125,104.14,104.12,104.13,174900000.0
2008-06-27 16:08:00,104.13,104.14,104.12,104.13,175900000.0
2008-06-27 16:09:00,104.13,104.135,104.1,104.125,184500000.0
2008-06-27 16:10:00,104.12,104.135,104.11,104.115,119800000.0
2008-06-27 16:11:00,104.11,104.13,104.09,104.12,209500000.0
2008-06-27 16:12:00,104.12,104.135,104.11,104.11,212300000.0
2008-06-27 16:13:00,104.11,104.125,104.09,104.095,184700000.0
2008-06-27 16:14:00,104.095,104.14,104.09,104.12,225300000.0
2008-06-27 16:15:00,104.12,104.125,104.1,104.1,247800000.0
2008-06-27 16:16:00,104.1,104.11,104.09,104.105,152500000.0
2008-06-27 16:17:00,104.1,104.11,104.085,104.1,185500000.0
2008-06-27 16:18:00,104.105,104.125,104.095,104.115,186200000.0
2008-06-27 16:19:00,104.12,104.185,104.12,104.175,220900000.0
2008-06-27 16:20:00,104.175,104.2,104.175,104.19,184100000.0
2008-06-27 16:21:00,104.195,104.195,104.165,104.18,200000000.0
2008-06-27 16:22:00,104.18,104.19,104.17,104.175,361200000.0
2008-06-27 16:23:00,104.18,104.185,104.165,104.175,470500000.0
2008-06-27 16:24:00,104.175,104.19,104.17,104.19,268500000.0
2008-06-27 16:25:00,104.19,104.2,104.16,104.18,431400000.0
2008-06-27 16:26:00,104.18,104.215,104.18,104.19,670900000.0
2008-06-27 16:27:00,104.195,104.21,104.17,104.2,280400000.0
2008-06-27 16:28:00,104.2,104.23,104.19,104.23,189500000.0
2008-06-27 16:29:00,104.23,104.23,104.18,104.205,226600000.0
2008-06-27 16:30:00,104.205,104.205,104.175,104.19,264400000.0
2008-06-27 16:31:00,104.18,104.2,104.17,104.185,230100000.0
2008-06-27 16:32:00,104.195,104.21,104.175,104.19,213200000.0
2008-06-27 16:33:00,104.19,104.205,104.17,104.19,283000000.0
2008-06-27 16:34:00,104.185,104.2,104.175,104.185,155300000.0
2008-06-27 16:35:00,104.185,104.205,104.18,104.2,238900000.0
2008-06-27 16:36:00,104.2,104.215,104.185,104.2,264000000.0
2008-06-27 16:37:00,104.205,104.205,104.18,104.19,163000000.0
2008-06-27 16:38:00,104.195,104.2,104.17,104.17,333400000.0
2008-06-27 16:39:00,104.17,104.175,104.15,104.16,292000000.0
2008-06-27 16:40:00,104.17,104.17,104.14,104.17,255600000.0
2008-06-27 16:41:00,104.17,104.18,104.16,104.165,228900000.0
2008-06-27 16:42:00,104.16,104.18,104.16,104.175,197900000.0
2008-06-27 16:43:00,104.175,104.19,104.155,104.17,261500000.0
2008-06-27 16:44:00,104.17,104.17,104.15,104.16,204700000.0
2008-06-27 16:45:00,104.165,104.175,104.14,104.165,224900000.0
2008-06-27 16:46:00,104.17,104.18,104.145,104.17,207600000.0
2008-06-27 16:47:00,104.165,104.19,104.16,104.17,219100000.0
2008-06-27 16:48:00,104.17,104.18,104.145,104.165,190800000.0
2008-06-27 16:49:00,104.16,104.18,104.15,104.165,150000000.0
2008-06-27 16:50:00,104.17,104.175,104.145,104.15,169400000.0
2008-06-27 16:51:00,104.15,104.17,104.15,104.15,130100000.0
2008-06-27 16:52:00,104.15,104.17,104.14,104.165,129600000.0
2008-06-27 16:53:00,104.165,104.17,104.145,104.16,134300000.0
2008-06-27 16:54:00,104.165,104.17,104.13,104.13,184600000.0
2008-06-27 16:55:00,104.125,104.135,104.115,104.125,191500000.0
2008-06-27 16:56:00,104.13,104.14,104.12,104.13,147700000.0
2008-06-27 16:57:00,104.125,104.14,104.09,104.095,166300000.0
2008-06-27 16:58:00,104.09,104.12,104.09,104.105,147000000.0
2008-06-27 16:59:00,104.1,104.105,104.055,104.06,247800000.0
2008-06-27 17:00:00,104.06,104.075,104.04,104.065,233000000.0
2008-06-27 17:01:00,104.06,104.065,104.03,104.045,258900000.0
2008-06-27 17:02:00,104.04,104.08,104.04,104.075,241700000.0
2008-06-27 17:03:00,104.075,104.09,104.05,104.07,190100000.0
2008-06-27 17:04:00,104.075,104.11,104.07,104.095,163700000.0
2008-06-27 17:05:00,104.095,104.095,104.07,104.075,95200000.0
2008-06-27 17:06:00,104.08,104.105,104.08,104.09,185300000.0
2008-06-27 17:07:00,104.09,104.11,104.06,104.07,149300000.0
2008-06-27 17:08:00,104.07,104.08,104.06,104.08,197600000.0
2008-06-27 17:09:00,104.08,104.1,104.07,104.08,175200000.0
2008-06-27 17:10:00,104.08,104.1,104.08,104.08,116800000.0
2008-06-27 17:11:00,104.08,104.1,104.08,104.1,95300000.0
2008-06-27 17:12:00,104.1,104.12,104.09,104.12,147400000.0
2008-06-27 17:13:00,104.12,104.125,104.1,104.105,152100000.0
2008-06-27 17:14:00,104.11,104.11,104.1,104.1,129000000.0
2008-06-27 17:15:00,104.1,104.13,104.1,104.11,144600000.0
2008-06-27 17:16:00,104.11,104.125,104.1,104.12,102200000.0
2008-06-27 17:17:00,104.115,104.13,104.115,104.12,69000000.0
2008-06-27 17:18:00,104.12,104.12,104.1,104.11,140400000.0
2008-06-27 17:19:00,104.11,104.115,104.1,104.105,136400000.0
2008-06-27 17:20:00,104.11,104.125,104.1,104.1,162700000.0
2008-06-27 17:21:00,104.1,104.115,104.09,104.11,129100000.0
2008-06-27 17:22:00,104.115,104.135,104.1,104.125,144800000.0
2008-06-27 17:23:00,104.12,104.13,104.08,104.08,180600000.0
2008-06-27 17:24:00,104.08,104.11,104.08,104.09,184200000.0
2008-06-27 17:25:00,104.09,104.105,104.08,104.095,257600000.0
2008-06-27 17:26:00,104.095,104.12,104.09,104.1,199800000.0
2008-06-27 17:27:00,104.095,104.095,104.06,104.06,211400000.0
2008-06-27 17:28:00,104.065,104.085,104.04,104.08,243000000.0
2008-06-27 17:29:00,104.08,104.12,104.07,104.09,180000000.0
2008-06-27 17:30:00,104.095,104.095,104.08,104.085,120100000.0
2008-06-27 17:31:00,104.09,104.14,104.08,104.12,162300000.0
2008-06-27 17:32:00,104.125,104.125,104.1,104.105,134200000.0
2008-06-27 17:33:00,104.105,104.125,104.09,104.105,158800000.0
2008-06-27 17:34:00,104.11,104.11,104.085,104.09,167100000.0
2008-06-27 17:35:00,104.09,104.095,104.08,104.09,107300000.0
2008-06-27 17:36:00,104.09,104.105,104.09,104.09,136500000.0
2008-06-27 17:37:00,104.09,104.105,104.09,104.09,78300000.0
2008-06-27 17:38:00,104.095,104.115,104.09,104.1,109500000.0
2008-06-27 17:39:00,104.1,104.12,104.095,104.12,75300000.0
2008-06-27 17:40:00,104.125,104.125,104.095,104.105,148600000.0
2008-06-27 17:41:00,104.1,104.135,104.1,104.12,163600000.0
2008-06-27 17:42:00,104.12,104.14,104.12,104.14,172700000.0
2008-06-27 17:43:00,104.14,104.14,104.12,104.13,133000000.0
2008-06-27 17:44:00,104.12,104.15,104.12,104.14,92300000.0
2008-06-27 17:45:00,104.14,104.14,104.13,104.14,62000000.0
2008-06-27 17:46:00,104.145,104.15,104.135,104.14,120300000.0
2008-06-27 17:47:00,104.14,104.155,104.135,104.14,162400000.0
2008-06-27 17:48:00,104.14,104.15,104.12,104.125,182700000.0
2008-06-27 17:49:00,104.125,104.125,104.1,104.11,185700000.0
2008-06-27 17:50:00,104.11,104.12,104.095,104.11,131100000.0
2008-06-27 17:51:00,104.115,104.135,104.105,104.125,112300000.0
2008-06-27 17:52:00,104.125,104.14,104.115,104.135,142500000.0
2008-06-27 17:53:00,104.135,104.15,104.13,104.14,113200000.0
2008-06-27 17:54:00,104.14,104.14,104.12,104.12,62300000.0
2008-06-27 17:55:00,104.12,104.13,104.11,104.125,100400000.0
2008-06-27 17:56:00,104.125,104.145,104.125,104.14,98100000.0
2008-06-27 17:57:00,104.14,104.14,104.105,104.11,136300000.0
2008-06-27 17:58:00,104.105,104.135,104.105,104.125,125500000.0
2008-06-27 17:59:00,104.13,104.14,104.12,104.12,84100000.0
2008-06-27 18:00:00,104.12,104.14,104.11,104.13,103800000.0
2008-06-27 18:01:00,104.13,104.13,104.12,104.125,47900000.0
2008-06-27 18:02:00,104.135,104.15,104.125,104.15,61800000.0
2008-06-27 18:03:00,104.15,104.155,104.115,104.14,129800000.0
2008-06-27 18:04:00,104.14,104.145,104.12,104.145,73800000.0
2008-06-27 18:05:00,104.145,104.15,104.13,104.15,86400000.0
2008-06-27 18:06:00,104.15,104.155,104.145,104.15,37700000.0
2008-06-27 18:07:00,104.15,104.17,104.145,104.17,42000000.0
2008-06-27 18:08:00,104.17,104.19,104.165,104.165,109300000.0
2008-06-27 18:09:00,104.165,104.17,104.155,104.17,45800000.0
2008-06-27 18:10:00,104.17,104.185,104.16,104.18,113400000.0
2008-06-27 18:11:00,104.18,104.19,104.16,104.175,115800000.0
2008-06-27 18:12:00,104.185,104.185,104.17,104.18,115900000.0
2008-06-27 18:13:00,104.185,104.19,104.17,104.185,118400000.0
2008-06-27 18:14:00,104.18,104.195,104.165,104.185,132800000.0
2008-06-27 18:15:00,104.175,104.19,104.145,104.185,192500000.0
2008-06-27 18:16:00,104.18,104.18,104.145,104.145,124900000.0
2008-06-27 18:17:00,104.145,104.155,104.115,104.13,87500000.0
2008-06-27 18:18:00,104.135,104.155,104.13,104.13,107700000.0
2008-06-27 18:19:00,104.13,104.15,104.13,104.15,133600000.0
2008-06-27 18:20:00,104.15,104.165,104.125,104.16,204100000.0
2008-06-27 18:21:00,104.155,104.175,104.12,104.135,159800000.0
2008-06-27 18:22:00,104.14,104.16,104.125,104.15,167500000.0
2008-06-27 18:23:00,104.15,104.155,104.13,104.14,170900000.0
2008-06-27 18:24:00,104.145,104.155,104.14,104.145,60600000.0
2008-06-27 18:25:00,104.15,104.17,104.15,104.16,90300000.0
2008-06-27 18:26:00,104.165,104.18,104.16,104.17,122400000.0
2008-06-27 18:27:00,104.17,104.195,104.17,104.19,83600000.0
2008-06-27 18:28:00,104.195,104.21,104.185,104.185,118700000.0
2008-06-27 18:29:00,104.185,104.19,104.17,104.185,116800000.0
2008-06-27 18:30:00,104.19,104.19,104.17,104.185,82900000.0
2008-06-27 18:31:00,104.18,104.19,104.17,104.17,80900000.0
2008-06-27 18:32:00,104.175,104.185,104.16,104.185,55800000.0
2008-06-27 18:33:00,104.185,104.19,104.18,104.18,90300000.0
2008-06-27 18:34:00,104.18,104.21,104.18,104.21,119600000.0
2008-06-27 18:35:00,104.21,104.215,104.2,104.215,67400000.0
2008-06-27 18:36:00,104.215,104.23,104.215,104.22,59200000.0
2008-06-27 18:37:00,104.215,104.215,104.185,104.2,74200000.0
2008-06-27 18:38:00,104.2,104.215,104.2,104.215,79700000.0
2008-06-27 18:39:00,104.21,104.215,104.18,104.19,118200000.0
2008-06-27 18:40:00,104.2,104.2,104.17,104.185,62500000.0
2008-06-27 18:41:00,104.18,104.2,104.17,104.2,60000000.0
2008-06-27 18:42:00,104.205,104.23,104.2,104.215,144200000.0
2008-06-27 18:43:00,104.215,104.235,104.16,104.17,164700000.0
2008-06-27 18:44:00,104.17,104.225,104.17,104.215,182900000.0
2008-06-27 18:45:00,104.215,104.22,104.2,104.21,114700000.0
2008-06-27 18:46:00,104.2,104.22,104.185,104.2,131400000.0
2008-06-27 18:47:00,104.195,104.21,104.185,104.195,133400000.0
2008-06-27 18:48:00,104.195,104.205,104.185,104.205,55100000.0
2008-06-27 18:49:00,104.205,104.225,104.19,104.19,158400000.0
2008-06-27 18:50:00,104.19,104.195,104.18,104.185,22800000.0
2008-06-27 18:51:00,104.19,104.2,104.175,104.2,76800000.0
2008-06-27 18:52:00,104.2,104.21,104.19,104.205,53000000.0
2008-06-27 18:53:00,104.2,104.21,104.185,104.195,29600000.0
2008-06-27 18:54:00,104.2,104.2,104.19,104.19,34400000.0
2008-06-27 18:55:00,104.19,104.2,104.17,104.18,183700000.0
2008-06-27 18:56:00,104.18,104.18,104.17,104.17,76300000.0
2008-06-27 18:57:00,104.17,104.17,104.115,104.115,84400000.0
2008-06-27 18:58:00,104.12,104.16,104.11,104.155,129700000.0
2008-06-27 18:59:00,104.15,104.17,104.135,104.17,148500000.0
2008-06-27 19:00:00,104.16,104.16,104.115,104.14,61800000.0
2008-06-27 19:01:00,104.14,104.18,104.13,104.15,164000000.0
2008-06-27 19:02:00,104.155,104.18,104.145,104.16,124900000.0
2008-06-27 19:03:00,104.16,104.18,104.15,104.17,104800000.0
2008-06-27 19:04:00,104.17,104.225,104.17,104.2,177900000.0
2008-06-27 19:05:00,104.2,104.25,104.2,104.23,186900000.0
2008-06-27 19:06:00,104.23,104.24,104.215,104.235,108500000.0
2008-06-27 19:07:00,104.235,104.25,104.23,104.235,130900000.0
2008-06-27 19:08:00,104.235,104.25,104.215,104.235,145900000.0
2008-06-27 19:09:00,104.235,104.275,104.235,104.26,164900000.0
2008-06-27 19:10:00,104.255,104.26,104.235,104.24,136000000.0
2008-06-27 19:11:00,104.24,104.26,104.23,104.24,55300000.0
2008-06-27 19:12:00,104.23,104.27,104.23,104.26,163400000.0
2008-06-27 19:13:00,104.26,104.28,104.24,104.24,153800000.0
2008-06-27 19:14:00,104.24,104.26,104.225,104.24,141100000.0
2008-06-27 19:15:00,104.24,104.26,104.24,104.25,77100000.0
2008-06-27 19:16:00,104.255,104.255,104.19,104.22,151200000.0
2008-06-27 19:17:00,104.215,104.225,104.195,104.2,82200000.0
2008-06-27 19:18:00,104.2,104.215,104.19,104.21,73500000.0
2008-06-27 19:19:00,104.2,104.215,104.185,104.195,84400000.0
2008-06-27 19:20:00,104.2,104.225,104.195,104.22,59000000.0
2008-06-27 19:21:00,104.225,104.225,104.205,104.225,74200000.0
2008-06-27 19:22:00,104.23,104.25,104.215,104.24,101200000.0
2008-06-27 19:23:00,104.24,104.24,104.21,104.23,137300000.0
2008-06-27 19:24:00,104.23,104.23,104.2,104.23,136500000.0
2008-06-27 19:25:00,104.23,104.23,104.21,104.21,49600000.0
2008-06-27 19:26:00,104.215,104.215,104.18,104.19,123200000.0
2008-06-27 19:27:00,104.19,104.23,104.19,104.21,115600000.0
2008-06-27 19:28:00,104.21,104.22,104.2,104.2,76000000.0
2008-06-27 19:29:00,104.205,104.215,104.2,104.2,54600000.0
2008-06-27 19:30:00,104.2,104.22,104.185,104.19,75200000.0
2008-06-27 19:31:00,104.19,104.205,104.175,104.18,117000000.0
2008-06-27 19:32:00,104.18,104.195,104.17,104.18,124800000.0
2008-06-27 19:33:00,104.18,104.2,104.18,104.19,68000000.0
2008-06-27 19:34:00,104.19,104.2,104.15,104.17,125100000.0
2008-06-27 19:35:00,104.17,104.18,104.14,104.16,148000000.0
2008-06-27 19:36:00,104.16,104.18,104.14,104.16,97400000.0
2008-06-27 19:37:00,104.16,104.16,104.13,104.155,98300000.0
2008-06-27 19:38:00,104.16,104.17,104.155,104.165,63800000.0
2008-06-27 19:39:00,104.16,104.17,104.145,104.17,128000000.0
2008-06-27 19:40:00,104.165,104.17,104.16,104.16,41000000.0
2008-06-27 19:41:00,104.16,104.16,104.14,104.14,60100000.0
2008-06-27 19:42:00,104.14,104.2,104.14,104.18,160200000.0
2008-06-27 19:43:00,104.18,104.19,104.16,104.18,101700000.0
2008-06-27 19:44:00,104.18,104.21,104.165,104.165,103000000.0
2008-06-27 19:45:00,104.16,104.18,104.155,104.17,75400000.0
2008-06-27 19:46:00,104.17,104.17,104.15,104.16,50200000.0
2008-06-27 19:47:00,104.16,104.16,104.12,104.15,91400000.0
2008-06-27 19:48:00,104.16,104.16,104.12,104.13,87400000.0
2008-06-27 19:49:00,104.13,104.13,104.11,104.11,61000000.0
2008-06-27 19:50:00,104.11,104.13,104.1,104.1,90100000.0
2008-06-27 19:51:00,104.1,104.13,104.065,104.07,132000000.0
2008-06-27 19:52:00,104.07,104.11,104.06,104.09,114600000.0
2008-06-27 19:53:00,104.09,104.11,104.09,104.1,88100000.0
2008-06-27 19:54:00,104.09,104.11,104.08,104.105,124700000.0
2008-06-27 19:55:00,104.1,104.105,104.08,104.09,107600000.0
2008-06-27 19:56:00,104.085,104.12,104.085,104.105,81100000.0
2008-06-27 19:57:00,104.11,104.115,104.085,104.115,92000000.0
2008-06-27 19:58:00,104.11,104.13,104.1,104.125,163400000.0
2008-06-27 19:59:00,104.12,104.12,104.095,104.1,104700000.0
2008-06-27 20:00:00,104.105,104.11,104.07,104.1,108300000.0
2008-06-27 20:01:00,104.11,104.11,104.09,104.11,81700000.0
2008-06-27 20:02:00,104.11,104.12,104.11,104.115,10700000.0
2008-06-27 20:03:00,104.13,104.15,104.12,104.14,89900000.0
2008-06-27 20:04:00,104.14,104.16,104.13,104.15,64400000.0
2008-06-27 20:05:00,104.15,104.155,104.13,104.14,72000000.0
2008-06-27 20:06:00,104.15,104.17,104.13,104.135,132900000.0
2008-06-27 20:07:00,104.14,104.175,104.135,104.16,72300000.0
2008-06-27 20:08:00,104.155,104.16,104.135,104.14,93100000.0
2008-06-27 20:09:00,104.145,104.15,104.135,104.15,52700000.0
2008-06-27 20:10:00,104.14,104.15,104.1,104.11,98200000.0
2008-06-27 20:11:00,104.11,104.14,104.11,104.13,40100000.0
2008-06-27 20:12:00,104.13,104.18,104.12,104.18,104900000.0
2008-06-27 20:13:00,104.18,104.19,104.16,104.19,59000000.0
2008-06-27 20:14:00,104.175,104.18,104.17,104.18,22300000.0
2008-06-27 20:15:00,104.18,104.18,104.16,104.17,29400000.0
2008-06-27 20:16:00,104.17,104.18,104.14,104.145,57500000.0
2008-06-27 20:17:00,104.14,104.16,104.14,104.15,62100000.0
2008-06-27 20:18:00,104.15,104.19,104.14,104.16,102300000.0
2008-06-27 20:19:00,104.16,104.18,104.16,104.16,55500000.0
2008-06-27 20:20:00,104.16,104.18,104.155,104.16,77200000.0
2008-06-27 20:21:00,104.16,104.21,104.145,104.2,108100000.0
2008-06-27 20:22:00,104.2,104.2,104.155,104.165,71000000.0
2008-06-27 20:23:00,104.165,104.18,104.14,104.155,122400000.0
2008-06-27 20:24:00,104.155,104.18,104.13,104.175,158000000.0
2008-06-27 20:25:00,104.18,104.19,104.15,104.165,118300000.0
2008-06-27 20:26:00,104.165,104.18,104.155,104.17,118100000.0
2008-06-27 20:27:00,104.17,104.17,104.15,104.17,80800000.0
2008-06-27 20:28:00,104.17,104.18,104.12,104.15,127300000.0
2008-06-27 20:29:00,104.15,104.19,104.135,104.16,144400000.0
2008-06-27 20:30:00,104.16,104.18,104.14,104.14,123600000.0
2008-06-27 20:31:00,104.14,104.15,104.13,104.14,80500000.0
2008-06-27 20:32:00,104.14,104.2,104.14,104.185,128900000.0
2008-06-27 20:33:00,104.18,104.21,104.17,104.19,185300000.0
2008-06-27 20:34:00,104.19,104.21,104.17,104.195,155400000.0
2008-06-27 20:35:00,104.19,104.22,104.17,104.19,118800000.0
2008-06-27 20:36:00,104.19,104.215,104.19,104.215,51300000.0
2008-06-27 20:37:00,104.21,104.22,104.17,104.2,138400000.0
2008-06-27 20:38:00,104.2,104.2,104.19,104.19,20900000.0
2008-06-27 20:39:00,104.19,104.19,104.175,104.18,43300000.0
2008-06-27 20:40:00,104.18,104.18,104.16,104.16,54100000.0
2008-06-27 20:41:00,104.16,104.185,104.15,104.18,92800000.0
2008-06-27 20:42:00,104.18,104.18,104.15,104.17,67800000.0
2008-06-27 20:43:00,104.17,104.2,104.17,104.2,51500000.0
2008-06-27 20:44:00,104.21,104.215,104.19,104.2,103500000.0
2008-06-27 20:45:00,104.2,104.23,104.19,104.22,115300000.0
2008-06-27 20:46:00,104.21,104.23,104.21,104.23,59000000.0
2008-06-27 20:47:00,104.22,104.23,104.2,104.205,39200000.0
2008-06-27 20:48:00,104.205,104.225,104.205,104.21,69600000.0
2008-06-27 20:49:00,104.215,104.24,104.2,104.24,122700000.0
2008-06-27 20:50:00,104.23,104.26,104.23,104.25,68600000.0
2008-06-27 20:51:00,104.25,104.265,104.24,104.26,41000000.0
2008-06-27 20:52:00,104.25,104.255,104.24,104.25,40700000.0
2008-06-27 20:53:00,104.25,104.28,104.245,104.265,52900000.0
2008-06-27 20:54:00,104.265,104.28,104.23,104.24,69700000.0
2008-06-27 20:55:00,104.24,104.27,104.23,104.26,76900000.0
2008-06-27 20:56:00,104.26,104.265,104.25,104.25,66000000.0
2008-06-27 20:57:00,104.25,104.275,104.24,104.245,152200000.0
2008-06-27 20:58:00,104.24,104.24,104.215,104.22,143600000.0
2008-06-27 20:59:00,104.22,104.24,104.22,104.23,145500000.0
2008-06-27 21:00:00,104.23,104.23,104.21,104.215,86500000.0
2008-06-27 21:01:00,104.2,104.22,104.195,104.22,89600000.0
2008-06-27 21:02:00,104.215,104.235,104.21,104.235,27900000.0
2008-06-27 21:03:00,104.23,104.25,104.23,104.25,13500000.0
2008-06-27 21:04:00,104.25,104.25,104.24,104.24,25900000.0
2008-06-27 21:05:00,104.24,104.26,104.24,104.25,61500000.0
2008-06-27 21:06:00,104.26,104.26,104.24,104.24,35900000.0
2008-06-27 21:07:00,104.24,104.26,104.22,104.24,92200000.0
2008-06-27 21:08:00,104.24,104.25,104.215,104.22,41400000.0
2008-06-27 21:09:00,104.22,104.24,104.21,104.24,61700000.0
2008-06-27 21:10:00,104.24,104.25,104.23,104.245,59800000.0
2008-06-27 21:11:00,104.245,104.265,104.24,104.26,141700000.0
2008-06-27 21:12:00,104.26,104.26,104.245,104.25,30300000.0
2008-06-27 21:13:00,104.25,104.27,104.23,104.26,89000000.0
2008-06-27 21:14:00,104.25,104.27,104.225,104.23,65400000.0
2008-06-27 21:15:00,104.235,104.245,104.225,104.245,98500000.0
2008-06-27 21:16:00,104.24,104.255,104.23,104.235,55500000.0
2008-06-27 21:17:00,104.23,104.25,104.23,104.25,22800000.0
2008-06-27 21:18:00,104.25,104.25,104.23,104.24,19600000.0
2008-06-27 21:19:00,104.24,104.265,104.23,104.26,96000000.0
2008-06-27 21:20:00,104.26,104.26,104.23,104.245,70300000.0
2008-06-27 21:21:00,104.24,104.27,104.24,104.255,128200000.0
2008-06-27 21:22:00,104.255,104.265,104.24,104.25,83500000.0
2008-06-27 21:23:00,104.26,104.27,104.25,104.265,124600000.0
2008-06-27 21:24:00,104.26,104.28,104.26,104.27,62900000.0
2008-06-27 21:25:00,104.275,104.28,104.255,104.265,68600000.0
2008-06-27 21:26:00,104.26,104.29,104.245,104.28,63300000.0
2008-06-27 21:27:00,104.29,104.305,104.265,104.285,129700000.0
2008-06-27 21:28:00,104.28,104.28,104.25,104.25,58000000.0
2008-06-27 21:29:00,104.25,104.26,104.24,104.255,43100000.0
2008-06-27 21:30:00,104.255,104.28,104.245,104.245,46800000.0
2008-06-27 21:31:00,104.25,104.3,104.24,104.29,84800000.0
2008-06-27 21:32:00,104.3,104.32,104.3,104.315,53500000.0
2008-06-27 21:33:00,104.31,104.315,104.3,104.3,39500000.0
2008-06-27 21:34:00,104.29,104.3,104.29,104.29,30000000.0
2008-06-27 21:35:00,104.295,104.32,104.295,104.305,44400000.0
2008-06-27 21:36:00,104.295,104.295,104.28,104.29,27800000.0
2008-06-27 21:37:00,104.295,104.295,104.255,104.255,40300000.0
2008-06-27 21:38:00,104.26,104.265,104.26,104.265,3000000.0
2008-06-27 21:39:00,104.27,104.295,104.27,104.27,37900000.0
2008-06-27 21:40:00,104.27,104.28,104.265,104.265,31900000.0
2008-06-27 21:41:00,104.265,104.275,104.245,104.25,84300000.0
2008-06-27 21:42:00,104.25,104.265,104.24,104.245,47800000.0
2008-06-27 21:43:00,104.245,104.265,104.23,104.25,74200000.0
2008-06-27 21:44:00,104.245,104.245,104.205,104.215,59500000.0
2008-06-27 21:45:00,104.215,104.26,104.215,104.225,57500000.0
2008-06-27 21:46:00,104.23,104.23,104.2,104.215,55900000.0
2008-06-27 21:47:00,104.205,104.21,104.205,104.21,18700000.0
2008-06-27 21:48:00,104.21,104.21,104.205,104.205,42500000.0
2008-06-27 21:49:00,104.2,104.21,104.2,104.21,7300000.0
2008-06-27 21:50:00,104.215,104.25,104.215,104.25,18300000.0
2008-06-27 21:51:00,104.255,104.255,104.255,104.255,3000000.0
2008-06-27 21:52:00,104.255,104.265,104.255,104.255,37500000.0
2008-06-27 21:53:00,104.25,104.29,104.25,104.28,42600000.0
2008-06-27 21:54:00,104.275,104.275,104.255,104.255,31800000.0
2008-06-27 21:55:00,104.25,104.265,104.235,104.235,28200000.0
2008-06-27 21:56:00,104.235,104.245,104.23,104.23,17600000.0
2008-06-27 21:57:00,104.235,104.25,104.225,104.25,23400000.0
2008-06-27 21:58:00,104.25,104.25,104.24,104.245,38600000.0
2008-06-27 21:59:00,104.255,104.255,104.245,104.245,18900000.0
2008-06-27 22:00:00,104.24,104.25,104.235,104.25,36700000.0
2008-06-27 22:01:00,104.25,104.25,104.235,104.24,34300000.0
2008-06-27 22:02:00,104.24,104.25,104.24,104.25,16600000.0
2008-06-27 22:03:00,104.25,104.265,104.245,104.245,24900000.0
2008-06-27 22:04:00,104.225,104.242,104.225,104.242,22600000.0
2008-06-27 22:05:00,104.245,104.255,104.24,104.25,16300000.0
2008-06-27 22:06:00,104.25,104.25,104.22,104.235,35200000.0
2008-06-27 22:07:00,104.23,104.235,104.215,104.22,32100000.0
2008-06-27 22:08:00,104.22,104.22,104.205,104.215,26800000.0
2008-06-27 22:09:00,104.215,104.22,104.215,104.215,12300000.0
2008-06-27 22:10:00,104.21,104.21,104.195,104.195,24800000.0
2008-06-27 22:11:00,104.195,104.24,104.195,104.205,60100000.0
2008-06-27 22:12:00,104.21,104.21,104.195,104.205,26900000.0
2008-06-27 22:13:00,104.21,104.215,104.205,104.215,14300000.0
2008-06-27 22:14:00,104.215,104.22,104.21,104.215,18200000.0
2008-06-27 22:15:00,104.21,104.22,104.19,104.19,39800000.0
2008-06-27 22:16:00,104.185,104.19,104.185,104.19,18900000.0
2008-06-27 22:17:00,104.19,104.205,104.19,104.2,18600000.0
2008-06-27 22:18:00,104.205,104.205,104.19,104.2,24100000.0
2008-06-27 22:19:00,104.21,104.215,104.195,104.195,23100000.0
2008-06-27 22:20:00,104.195,104.21,104.19,104.205,47300000.0
2008-06-27 22:21:00,104.2,104.2,104.17,104.195,98400000.0
2008-06-27 22:22:00,104.19,104.195,104.19,104.195,15900000.0
2008-06-27 22:23:00,104.195,104.2,104.19,104.19,12000000.0
2008-06-27 22:24:00,104.195,104.195,104.175,104.175,5800000.0
2008-06-27 22:25:00,104.18,104.205,104.175,104.175,45200000.0
2008-06-27 22:26:00,104.185,104.205,104.17,104.185,49200000.0
2008-06-27 22:27:00,104.185,104.185,104.165,104.18,47800000.0
2008-06-27 22:28:00,104.19,104.19,104.175,104.18,15600000.0
2008-06-27 22:29:00,104.175,104.175,104.15,104.15,65100000.0
2008-06-27 22:30:00,104.15,104.155,104.13,104.135,71500000.0
2008-06-27 22:31:00,104.14,104.155,104.135,104.15,71800000.0
2008-06-27 22:32:00,104.14,104.16,104.14,104.145,30300000.0
2008-06-27 22:33:00,104.14,104.175,104.14,104.17,29400000.0
2008-06-27 22:34:00,104.165,104.18,104.165,104.165,20200000.0
2008-06-27 22:35:00,104.165,104.175,104.165,104.175,41400000.0
2008-06-27 22:36:00,104.175,104.175,104.17,104.17,17900000.0
2008-06-27 22:37:00,104.165,104.17,104.14,104.145,35500000.0
2008-06-27 22:38:00,104.15,104.17,104.14,104.165,28200000.0
2008-06-27 22:39:00,104.17,104.17,104.155,104.155,9800000.0
2008-06-27 22:40:00,104.155,104.18,104.155,104.18,16600000.0
2008-06-27 22:41:00,104.195,104.205,104.18,104.205,10000000.0
2008-06-27 22:42:00,104.2,104.21,104.175,104.175,30500000.0
2008-06-27 22:43:00,104.175,104.18,104.14,104.145,42300000.0
2008-06-27 22:44:00,104.15,104.18,104.135,104.14,61100000.0
2008-06-27 22:45:00,104.16,104.18,104.15,104.15,41600000.0
2008-06-27 22:46:00,104.15,104.16,104.145,104.155,23200000.0
2008-06-27 22:47:00,104.155,104.17,104.155,104.17,13300000.0
2008-06-27 22:48:00,104.175,104.175,104.16,104.17,35000000.0
2008-06-27 22:49:00,104.185,104.19,104.16,104.185,35300000.0
2008-06-27 22:50:00,104.19,104.19,104.185,104.185,8600000.0
2008-06-27 22:51:00,104.185,104.185,104.18,104.18,10300000.0
2008-06-27 22:52:00,104.185,104.19,104.175,104.175,13600000.0
2008-06-27 22:53:00,104.18,104.19,104.175,104.185,14600000.0
2008-06-27 22:54:00,104.185,104.195,104.165,104.19,30900000.0
2008-06-27 22:55:00,104.185,104.19,104.17,104.185,47800000.0
2008-06-27 22:56:00,104.185,104.22,104.185,104.195,50600000.0
2008-06-27 22:57:00,104.19,104.22,104.17,104.18,71900000.0
2008-06-27 22:58:00,104.185,104.2,104.185,104.2,18600000.0
2008-06-27 22:59:00,104.195,104.205,104.185,104.195,53500000.0
2008-06-29 23:00:00,104.193,104.206,104.181,104.206,26200000.0
2008-06-29 23:01:00,104.178,104.186,104.166,104.172,22700000.0
2008-06-29 23:02:00,104.192,104.208,104.172,104.172,46500000.0
2008-06-29 23:03:00,104.184,104.21,104.157,104.157,75100000.0
2008-06-29 23:04:00,104.189,104.189,104.107,104.109,126600000.0
2008-06-29 23:05:00,104.11,104.121,104.088,104.09,33700000.0
2008-06-29 23:06:00,104.107,104.122,104.081,104.081,87100000.0
2008-06-29 23:07:00,104.108,104.116,104.101,104.103,132800000.0
2008-06-29 23:08:00,104.122,104.143,104.115,104.125,117400000.0
2008-06-29 23:09:00,104.132,104.146,104.112,104.146,76800000.0
2008-06-29 23:10:00,104.136,104.137,104.132,104.132,17700000.0
2008-06-29 23:11:00,104.142,104.142,104.11,104.11,32900000.0
2008-06-29 23:12:00,104.131,104.187,104.131,104.132,38800000.0
2008-06-29 23:13:00,104.136,104.158,104.118,104.128,75300000.0
2008-06-29 23:14:00,104.149,104.149,104.119,104.144,11600000.0
2008-06-29 23:15:00,104.142,104.16,104.138,104.14,43100000.0
2008-06-29 23:16:00,104.167,104.167,104.136,104.14,89300000.0
2008-06-29 23:17:00,104.157,104.173,104.144,104.148,72500000.0
2008-06-29 23:18:00,104.149,104.157,104.118,104.151,53800000.0
2008-06-29 23:19:00,104.157,104.157,104.147,104.147,33200000.0
2008-06-29 23:20:00,104.145,104.152,104.118,104.152,141800000.0
2008-06-29 23:21:00,104.139,104.142,104.131,104.142,102700000.0
2008-06-29 23:22:00,104.14,104.162,104.137,104.141,101200000.0
2008-06-29 23:23:00,104.157,104.162,104.157,104.157,113000000.0
2008-06-29 23:24:00,104.146,104.148,104.117,104.148,98600000.0
2008-06-29 23:25:00,104.1,104.142,104.1,104.108,109700000.0
2008-06-29 23:26:00,104.119,104.129,104.119,104.124,110800000.0
2008-06-29 23:27:00,104.128,104.149,104.128,104.138,155400000.0
2008-06-29 23:28:00,104.127,104.141,104.127,104.141,178900000.0
2008-06-29 23:29:00,104.123,104.144,104.122,104.141,190400000.0
2008-06-29 23:30:00,104.148,104.148,104.138,104.14,145100000.0
2008-06-29 23:31:00,104.14,104.14,104.13,104.13,3800000.0
2008-06-29 23:32:00,104.13,104.13,104.13,104.13,3800000.0
2008-06-29 23:33:00,104.13,104.13,104.13,104.13,1900000.0
2008-06-29 23:34:00,104.13,104.13,104.13,104.13,1900000.0
2008-06-29 23:35:00,104.14,104.14,104.14,104.14,5700000.0
2008-06-29 23:36:00,104.15,104.15,104.14,104.14,15200000.0
2008-06-29 23:37:00,104.15,104.15,104.13,104.13,5700000.0
2008-06-29 23:38:00,104.12,104.12,104.11,104.12,5700000.0
2008-06-29 23:39:00,104.11,104.15,104.11,104.14,34200000.0
2008-06-29 23:40:00,104.14,104.14,104.14,104.14,1900000.0
2008-06-29 23:41:00,104.13,104.13,104.13,104.13,3800000.0
2008-06-29 23:42:00,104.13,104.13,104.13,104.13,1900000.0
2008-06-29 23:43:00,104.13,104.13,104.13,104.13,5700000.0
2008-06-29 23:44:00,104.13,104.14,104.13,104.14,9500000.0
2008-06-29 23:45:00,104.14,104.14,104.13,104.13,9500000.0
2008-06-29 23:46:00,104.13,104.15,104.1,104.1,53000000.0
2008-06-29 23:47:00,104.11,104.14,104.09,104.09,76000000.0
2008-06-29 23:48:00,104.08,104.08,104.08,104.08,11400000.0
2008-06-29 23:49:00,104.08,104.08,104.08,104.08,5700000.0
2008-06-29 23:50:00,104.08,104.09,104.08,104.08,5700000.0
2008-06-29 23:51:00,104.08,104.08,104.08,104.08,3800000.0
2008-06-29 23:52:00,104.08,104.09,104.08,104.08,7600000.0
2008-06-29 23:53:00,104.09,104.09,104.08,104.09,5700000.0
2008-06-29 23:54:00,104.08,104.08,104.08,104.08,1900000.0
2008-06-29 23:55:00,104.09,104.16,104.09,104.16,2900000.0
2008-06-29 23:56:00,104.08,104.162,104.08,104.09,5800000.0
2008-06-29 23:57:00,104.155,104.165,104.1,104.12,17200000.0
2008-06-29 23:58:00,104.12,104.12,104.12,104.12,1900000.0
2008-06-29 23:59:00,104.12,104.12,104.12,104.12,1900000.0
2008-06-30 00:00:00,104.12,104.14,104.12,104.13,24700000.0
2008-06-30 00:01:00,104.12,104.14,104.12,104.13,25700000.0
2008-06-30 00:02:00,104.14,104.17,104.13,104.16,119000000.0
2008-06-30 00:03:00,104.16,104.17,104.14,104.16,121400000.0
2008-06-30 00:04:00,104.16,104.16,104.16,104.16,27600000.0
2008-06-30 00:05:00,104.16,104.19,104.16,104.19,106200000.0
2008-06-30 00:06:00,104.19,104.19,104.18,104.18,21800000.0
2008-06-30 00:07:00,104.18,104.2,104.18,104.18,39600000.0
2008-06-30 00:08:00,104.18,104.21,104.18,104.2,141900000.0
2008-06-30 00:09:00,104.2,104.24,104.2,104.22,27000000.0
2008-06-30 00:10:00,104.21,104.21,104.21,104.21,1300000.0
2008-06-30 00:11:00,104.21,104.22,104.21,104.22,3900000.0
2008-06-30 00:12:00,104.21,104.23,104.21,104.21,24700000.0
2008-06-30 00:13:00,104.22,104.22,104.21,104.21,10400000.0
2008-06-30 00:14:00,104.21,104.23,104.2,104.22,18800000.0
2008-06-30 00:15:00,104.21,104.25,104.2,104.25,27600000.0
2008-06-30 00:16:00,104.25,104.26,104.25,104.26,16900000.0
2008-06-30 00:17:00,104.26,104.26,104.25,104.26,7800000.0
2008-06-30 00:18:00,104.26,104.27,104.26,104.27,7800000.0
2008-06-30 00:19:00,104.27,104.29,104.27,104.29,19500000.0
2008-06-30 00:20:00,104.28,104.31,104.27,104.31,27300000.0
2008-06-30 00:21:00,104.3,104.3,104.28,104.29,43400000.0
2008-06-30 00:22:00,104.29,104.31,104.28,104.29,31800000.0
2008-06-30 00:23:00,104.29,104.32,104.29,104.32,56400000.0
2008-06-30 00:24:00,104.32,104.32,104.32,104.32,3900000.0
2008-06-30 00:25:00,104.32,104.32,104.28,104.29,51000000.0
2008-06-30 00:26:00,104.29,104.3,104.29,104.29,96800000.0
2008-06-30 00:27:00,104.29,104.29,104.29,104.29,13300000.0
2008-06-30 00:28:00,104.29,104.31,104.28,104.28,234200000.0
2008-06-30 00:29:00,104.28,104.29,104.28,104.29,50000000.0
2008-06-30 00:30:00,104.29,104.29,104.29,104.29,10000000.0
2008-06-30 00:31:00,104.29,104.29,104.29,104.29,34400000.0
2008-06-30 00:32:00,104.29,104.29,104.29,104.29,13200000.0
2008-06-30 00:33:00,104.275,104.29,104.27,104.27,4800000.0
2008-06-30 00:34:00,104.275,104.29,104.27,104.29,4800000.0
2008-06-30 00:35:00,104.27,104.27,104.27,104.27,1000000.0
2008-06-30 00:36:00,104.28,104.29,104.27,104.27,63100000.0
2008-06-30 00:37:00,104.27,104.325,104.27,104.28,113800000.0
2008-06-30 00:38:00,104.333,104.333,104.27,104.28,45500000.0
2008-06-30 00:39:00,104.27,104.29,104.27,104.29,177900000.0
2008-06-30 00:40:00,104.29,104.29,104.29,104.29,60000000.0
2008-06-30 00:41:00,104.29,104.364,104.28,104.29,61000000.0
2008-06-30 00:42:00,104.28,104.29,104.28,104.28,53700000.0
2008-06-30 00:43:00,104.29,104.29,104.28,104.29,27600000.0
2008-06-30 00:44:00,104.29,104.29,104.29,104.29,5600000.0
2008-06-30 00:45:00,104.347,104.347,104.28,104.28,143500000.0
2008-06-30 00:46:00,104.28,104.28,104.28,104.28,59200000.0
2008-06-30 00:47:00,104.29,104.31,104.29,104.3,77100000.0
2008-06-30 00:48:00,104.29,104.3,104.29,104.3,57500000.0
2008-06-30 00:49:00,104.3,104.32,104.3,104.32,92900000.0
2008-06-30 00:50:00,104.32,104.37,104.31,104.37,19300000.0
2008-06-30 00:51:00,104.31,104.31,104.31,104.31,48000000.0
2008-06-30 00:52:00,104.31,104.345,104.31,104.345,29800000.0
2008-06-30 00:53:00,104.295,104.31,104.295,104.31,79700000.0
2008-06-30 00:54:00,104.31,104.33,104.31,104.33,263100000.0
2008-06-30 00:55:00,104.33,104.33,104.31,104.32,39300000.0
2008-06-30 00:56:00,104.31,104.33,104.31,104.33,72900000.0
2008-06-30 00:57:00,104.31,104.344,104.31,104.338,46400000.0
2008-06-30 00:58:00,104.33,104.33,104.31,104.31,54600000.0
2008-06-30 00:59:00,104.31,104.34,104.31,104.34,192800000.0
2008-06-30 01:00:00,104.33,104.33,104.31,104.31,84300000.0
2008-06-30 01:01:00,104.29,104.32,104.29,104.32,12500000.0
2008-06-30 01:02:00,104.32,104.35,104.32,104.32,118700000.0
2008-06-30 01:03:00,104.32,104.32,104.32,104.32,13400000.0
2008-06-30 01:04:00,104.32,104.32,104.32,104.32,48900000.0
2008-06-30 01:05:00,104.32,104.33,104.31,104.31,193900000.0
2008-06-30 01:06:00,104.31,104.31,104.31,104.31,100800000.0
2008-06-30 01:07:00,104.31,104.31,104.31,104.31,101600000.0
2008-06-30 01:08:00,104.31,104.31,104.31,104.31,47000000.0
2008-06-30 01:09:00,104.31,104.32,104.31,104.31,113100000.0
2008-06-30 01:10:00,104.31,104.328,104.31,104.31,51800000.0
2008-06-30 01:11:00,104.31,104.31,104.275,104.31,22100000.0
2008-06-30 01:12:00,104.31,104.31,104.31,104.31,24000000.0
2008-06-30 01:13:00,104.31,104.31,104.255,104.31,22200000.0
2008-06-30 01:14:00,104.31,104.32,104.29,104.29,63300000.0
2008-06-30 01:15:00,104.29,104.3,104.27,104.28,145200000.0
2008-06-30 01:16:00,104.28,104.31,104.26,104.28,451900000.0
2008-06-30 01:17:00,104.28,104.29,104.26,104.26,128500000.0
2008-06-30 01:18:00,104.26,104.27,104.26,104.27,75400000.0
2008-06-30 01:19:00,104.28,104.29,104.255,104.26,27800000.0
2008-06-30 01:20:00,104.25,104.265,104.25,104.26,26600000.0
2008-06-30 01:21:00,104.26,104.26,104.255,104.26,137200000.0
2008-06-30 01:22:00,104.26,104.26,104.255,104.26,28800000.0
2008-06-30 01:23:00,104.255,104.26,104.255,104.26,237900000.0
2008-06-30 01:24:00,104.26,104.27,104.26,104.27,75500000.0
2008-06-30 01:25:00,104.27,104.28,104.27,104.28,62700000.0
2008-06-30 01:26:00,104.28,104.28,104.28,104.28,24000000.0
2008-06-30 01:27:00,104.235,104.28,104.235,104.28,26900000.0
2008-06-30 01:28:00,104.28,104.3,104.28,104.29,69600000.0
2008-06-30 01:29:00,104.28,104.28,104.28,104.28,58500000.0
2008-06-30 01:30:00,104.28,104.295,104.28,104.295,312300000.0
2008-06-30 01:31:00,104.29,104.3,104.285,104.29,57600000.0
2008-06-30 01:32:00,104.29,104.295,104.275,104.29,119800000.0
2008-06-30 01:33:00,104.295,104.33,104.28,104.32,103800000.0
2008-06-30 01:34:00,104.325,104.33,104.315,104.32,47600000.0
2008-06-30 01:35:00,104.31,104.315,104.275,104.285,70000000.0
2008-06-30 01:36:00,104.28,104.285,104.265,104.275,81200000.0
2008-06-30 01:37:00,104.28,104.305,104.27,104.3,36400000.0
2008-06-30 01:38:00,104.305,104.335,104.305,104.315,75600000.0
2008-06-30 01:39:00,104.32,104.33,104.32,104.325,14000000.0
2008-06-30 01:40:00,104.33,104.33,104.32,104.325,56800000.0
2008-06-30 01:41:00,104.33,104.335,104.315,104.32,72800000.0
2008-06-30 01:42:00,104.315,104.315,104.29,104.315,37600000.0
2008-06-30 01:43:00,104.32,104.33,104.31,104.32,30800000.0
2008-06-30 01:44:00,104.31,104.34,104.31,104.34,89800000.0
2008-06-30 01:45:00,104.34,104.34,104.315,104.315,58800000.0
2008-06-30 01:46:00,104.32,104.33,104.3,104.32,79000000.0
2008-06-30 01:47:00,104.325,104.33,104.32,104.32,33200000.0
2008-06-30 01:48:00,104.3,104.33,104.3,104.325,17000000.0
2008-06-30 01:49:00,104.33,104.355,104.325,104.355,60000000.0
2008-06-30 01:50:00,104.36,104.36,104.35,104.35,18800000.0
2008-06-30 01:51:00,104.31,104.36,104.305,104.35,60800000.0
2008-06-30 01:52:00,104.35,104.35,104.33,104.35,175000000.0
2008-06-30 01:53:00,104.355,104.38,104.355,104.37,74400000.0
2008-06-30 01:54:00,104.37,104.38,104.37,104.38,48800000.0
2008-06-30 01:55:00,104.375,104.42,104.37,104.42,99400000.0
2008-06-30 01:56:00,104.41,104.41,104.36,104.39,305700000.0
2008-06-30 01:57:00,104.39,104.41,104.35,104.37,188000000.0
2008-06-30 01:58:00,104.36,104.38,104.35,104.36,133700000.0
2008-06-30 01:59:00,104.36,104.36,104.35,104.36,92400000.0
2008-06-30 02:00:00,104.36,104.37,104.35,104.35,148100000.0
2008-06-30 02:01:00,104.345,104.38,104.345,104.38,67600000.0
2008-06-30 02:02:00,104.37,104.37,104.33,104.33,192500000.0
2008-06-30 02:03:00,104.325,104.34,104.32,104.33,198200000.0
2008-06-30 02:04:00,104.33,104.36,104.33,104.34,75500000.0
2008-06-30 02:05:00,104.34,104.36,104.34,104.36,114000000.0
2008-06-30 02:06:00,104.36,104.38,104.36,104.37,184200000.0
2008-06-30 02:07:00,104.37,104.4,104.37,104.39,92500000.0
2008-06-30 02:08:00,104.39,104.41,104.39,104.4,94800000.0
2008-06-30 02:09:00,104.4,104.41,104.39,104.41,136400000.0
2008-06-30 02:10:00,104.41,104.43,104.4,104.43,220000000.0
2008-06-30 02:11:00,104.435,104.455,104.415,104.425,104000000.0
2008-06-30 02:12:00,104.42,104.425,104.405,104.41,49600000.0
2008-06-30 02:13:00,104.405,104.41,104.39,104.405,51200000.0
2008-06-30 02:14:00,104.405,104.425,104.405,104.42,44800000.0
2008-06-30 02:15:00,104.42,104.43,104.4,104.4,40500000.0
2008-06-30 02:16:00,104.4,104.43,104.4,104.41,125300000.0
2008-06-30 02:17:00,104.405,104.42,104.4,104.42,24800000.0
2008-06-30 02:18:00,104.41,104.42,104.405,104.42,103200000.0
2008-06-30 02:19:00,104.42,104.42,104.4,104.41,169300000.0
2008-06-30 02:20:00,104.41,104.42,104.41,104.42,76800000.0
2008-06-30 02:21:00,104.41,104.41,104.37,104.375,165600000.0
2008-06-30 02:22:00,104.37,104.38,104.35,104.38,285700000.0
2008-06-30 02:23:00,104.38,104.38,104.37,104.375,43200000.0
2008-06-30 02:24:00,104.37,104.395,104.37,104.385,76000000.0
2008-06-30 02:25:00,104.385,104.4,104.38,104.39,282100000.0
2008-06-30 02:26:00,104.39,104.395,104.38,104.385,118000000.0
2008-06-30 02:27:00,104.39,104.395,104.38,104.395,78800000.0
2008-06-30 02:28:00,104.39,104.39,104.38,104.38,55200000.0
2008-06-30 02:29:00,104.385,104.39,104.37,104.385,89600000.0
2008-06-30 02:30:00,104.385,104.4,104.385,104.39,60000000.0
2008-06-30 02:31:00,104.39,104.39,104.38,104.38,92000000.0
2008-06-30 02:32:00,104.39,104.39,104.38,104.38,50800000.0
2008-06-30 02:33:00,104.38,104.39,104.38,104.39,68000000.0
2008-06-30 02:34:00,104.39,104.39,104.38,104.38,143200000.0
2008-06-30 02:35:00,104.39,104.405,104.38,104.405,278800000.0
2008-06-30 02:36:00,104.415,104.43,104.405,104.42,61600000.0
2008-06-30 02:37:00,104.42,104.425,104.41,104.42,142400000.0
2008-06-30 02:38:00,104.42,104.425,104.405,104.415,136000000.0
2008-06-30 02:39:00,104.415,104.415,104.4,104.4,88800000.0
2008-06-30 02:40:00,104.395,104.405,104.39,104.4,92800000.0
2008-06-30 02:41:00,104.4,104.4,104.4,104.4,19600000.0
2008-06-30 02:42:00,104.395,104.405,104.39,104.4,42000000.0
2008-06-30 02:43:00,104.405,104.41,104.39,104.4,170800000.0
2008-06-30 02:44:00,104.4,104.41,104.4,104.4,50400000.0
2008-06-30 02:45:00,104.4,104.41,104.39,104.39,143200000.0
2008-06-30 02:46:00,104.39,104.4,104.385,104.395,123200000.0
2008-06-30 02:47:00,104.4,104.405,104.38,104.39,75600000.0
2008-06-30 02:48:00,104.39,104.39,104.38,104.385,43600000.0
2008-06-30 02:49:00,104.39,104.39,104.38,104.38,142400000.0
2008-06-30 02:50:00,104.38,104.41,104.38,104.41,193600000.0
2008-06-30 02:51:00,104.42,104.42,104.37,104.37,254800000.0
2008-06-30 02:52:00,104.37,104.39,104.37,104.38,254400000.0
2008-06-30 02:53:00,104.38,104.41,104.36,104.38,142000000.0
2008-06-30 02:54:00,104.38,104.39,104.37,104.38,197200000.0
2008-06-30 02:55:00,104.37,104.4,104.36,104.39,130000000.0
2008-06-30 02:56:00,104.39,104.44,104.38,104.43,194600000.0
2008-06-30 02:57:00,104.43,104.43,104.4,104.4,203600000.0
2008-06-30 02:58:00,104.4,104.42,104.39,104.42,102000000.0
2008-06-30 02:59:00,104.435,104.49,104.43,104.48,182800000.0
2008-06-30 03:00:00,104.48,104.48,104.43,104.45,193200000.0
2008-06-30 03:01:00,104.445,104.45,104.43,104.43,179200000.0
2008-06-30 03:02:00,104.43,104.45,104.43,104.44,216000000.0
2008-06-30 03:03:00,104.44,104.45,104.43,104.43,197200000.0
2008-06-30 03:04:00,104.43,104.43,104.42,104.43,52400000.0
2008-06-30 03:05:00,104.43,104.44,104.42,104.44,94000000.0
2008-06-30 03:06:00,104.43,104.44,104.43,104.44,64800000.0
2008-06-30 03:07:00,104.435,104.435,104.425,104.435,56000000.0
2008-06-30 03:08:00,104.435,104.445,104.435,104.445,90000000.0
2008-06-30 03:09:00,104.45,104.45,104.42,104.44,91600000.0
2008-06-30 03:10:00,104.44,104.45,104.44,104.44,39200000.0
2008-06-30 03:11:00,104.435,104.445,104.42,104.44,80400000.0
2008-06-30 03:12:00,104.44,104.47,104.435,104.465,160800000.0
2008-06-30 03:13:00,104.46,104.48,104.45,104.47,131600000.0
2008-06-30 03:14:00,104.465,104.465,104.44,104.455,94400000.0
2008-06-30 03:15:00,104.45,104.455,104.41,104.43,125600000.0
2008-06-30 03:16:00,104.43,104.45,104.415,104.415,145600000.0
2008-06-30 03:17:00,104.42,104.425,104.4,104.415,147600000.0
2008-06-30 03:18:00,104.415,104.415,104.375,104.4,168800000.0
2008-06-30 03:19:00,104.39,104.415,104.38,104.41,146500002.0
2008-06-30 03:20:00,104.41,104.41,104.395,104.4,43200000.0
2008-06-30 03:21:00,104.4,104.4,104.395,104.395,57200000.0
2008-06-30 03:22:00,104.35,104.4,104.35,104.4,125000000.0
2008-06-30 03:23:00,104.41,104.41,104.4,104.4,191700000.0
2008-06-30 03:24:00,104.4,104.41,104.395,104.395,86600000.0
2008-06-30 03:25:00,104.395,104.395,104.375,104.38,109200000.0
2008-06-30 03:26:00,104.39,104.39,104.38,104.39,150400000.0
2008-06-30 03:27:00,104.38,104.4,104.37,104.4,137200000.0
2008-06-30 03:28:00,104.4,104.4,104.375,104.38,123400000.0
2008-06-30 03:29:00,104.385,104.385,104.37,104.38,58400000.0
2008-06-30 03:30:00,104.38,104.385,104.375,104.385,16800000.0
2008-06-30 03:31:00,104.39,104.39,104.385,104.39,42000000.0
2008-06-30 03:32:00,104.385,104.395,104.385,104.395,25200000.0
2008-06-30 03:33:00,104.395,104.415,104.395,104.41,78400000.0
2008-06-30 03:34:00,104.41,104.41,104.365,104.37,90400000.0
2008-06-30 03:35:00,104.375,104.38,104.36,104.375,53400000.0
2008-06-30 03:36:00,104.375,104.39,104.37,104.37,21600000.0
2008-06-30 03:37:00,104.365,104.365,104.36,104.36,4000000.0
2008-06-30 03:38:00,104.365,104.377,104.345,104.35,45000000.0
2008-06-30 03:39:00,104.35,104.36,104.35,104.36,94000000.0
2008-06-30 03:40:00,104.35,104.365,104.35,104.36,32600000.0
2008-06-30 03:41:00,104.36,104.37,104.35,104.365,42900000.0
2008-06-30 03:42:00,104.365,104.37,104.36,104.37,20000000.0
2008-06-30 03:43:00,104.365,104.375,104.36,104.36,39000000.0
2008-06-30 03:44:00,104.36,104.37,104.36,104.36,50800000.0
2008-06-30 03:45:00,104.36,104.37,104.36,104.37,89200000.0
2008-06-30 03:46:00,104.37,104.39,104.37,104.39,116000000.0
2008-06-30 03:47:00,104.39,104.39,104.365,104.375,71600000.0
2008-06-30 03:48:00,104.385,104.39,104.37,104.38,36400000.0
2008-06-30 03:49:00,104.375,104.39,104.37,104.37,137600000.0
2008-06-30 03:50:00,104.37,104.37,104.35,104.35,134400000.0
2008-06-30 03:51:00,104.36,104.36,104.34,104.35,191200000.0
2008-06-30 03:52:00,104.34,104.35,104.335,104.35,169600000.0
2008-06-30 03:53:00,104.34,104.35,104.34,104.35,118000000.0
2008-06-30 03:54:00,104.345,104.345,104.32,104.325,112800000.0
2008-06-30 03:55:00,104.33,104.33,104.32,104.325,46800000.0
2008-06-30 03:56:00,104.32,104.36,104.32,104.335,108500000.0
2008-06-30 03:57:00,104.34,104.34,104.32,104.335,90000000.0
2008-06-30 03:58:00,104.33,104.34,104.325,104.335,84400000.0
2008-06-30 03:59:00,104.34,104.365,104.34,104.355,75600000.0
2008-06-30 04:00:00,104.355,104.385,104.355,104.38,214000000.0
2008-06-30 04:01:00,104.38,104.38,104.365,104.375,75600000.0
2008-06-30 04:02:00,104.375,104.38,104.36,104.36,116700002.0
2008-06-30 04:03:00,104.36,104.38,104.36,104.37,230600000.0
2008-06-30 04:04:00,104.37,104.38,104.36,104.37,201300000.0
2008-06-30 04:05:00,104.37,104.375,104.37,104.37,105100000.0
2008-06-30 04:06:00,104.37,104.38,104.36,104.38,118000000.0
2008-06-30 04:07:00,104.38,104.385,104.375,104.38,19600000.0
2008-06-30 04:08:00,104.38,104.385,104.37,104.37,61200000.0
2008-06-30 04:09:00,104.39,104.39,104.37,104.37,59200000.0
2008-06-30 04:10:00,104.345,104.37,104.345,104.37,107100000.0
2008-06-30 04:11:00,104.37,104.38,104.37,104.38,287800000.0
2008-06-30 04:12:00,104.38,104.38,104.37,104.375,298500000.0
2008-06-30 04:13:00,104.37,104.375,104.36,104.37,114400000.0
2008-06-30 04:14:00,104.37,104.37,104.36,104.36,53600000.0
2008-06-30 04:15:00,104.36,104.36,104.33,104.35,50600000.0
2008-06-30 04:16:00,104.345,104.35,104.335,104.34,64000000.0
2008-06-30 04:17:00,104.335,104.34,104.315,104.32,132000000.0
2008-06-30 04:18:00,104.32,104.32,104.305,104.315,58800000.0
2008-06-30 04:19:00,104.32,104.32,104.31,104.32,44000000.0
2008-06-30 04:20:00,104.315,104.315,104.305,104.31,32000000.0
2008-06-30 04:21:00,104.31,104.33,104.31,104.32,72800000.0
2008-06-30 04:22:00,104.32,104.32,104.31,104.31,106800000.0
2008-06-30 04:23:00,104.31,104.31,104.27,104.29,278000000.0
2008-06-30 04:24:00,104.29,104.31,104.28,104.29,166000000.0
2008-06-30 04:25:00,104.29,104.29,104.28,104.29,52400000.0
2008-06-30 04:26:00,104.3,104.3,104.29,104.3,40000000.0
2008-06-30 04:27:00,104.3,104.31,104.3,104.3,80400000.0
2008-06-30 04:28:00,104.3,104.31,104.3,104.31,75600000.0
2008-06-30 04:29:00,104.31,104.31,104.29,104.29,112800000.0
2008-06-30 04:30:00,104.29,104.3,104.27,104.3,196699998.0
2008-06-30 04:31:00,104.3,104.31,104.29,104.29,158400000.0
2008-06-30 04:32:00,104.3,104.31,104.29,104.3,62200000.0
2008-06-30 04:33:00,104.305,104.315,104.3,104.305,61600000.0
2008-06-30 04:34:00,104.305,104.31,104.295,104.3,59200000.0
2008-06-30 04:35:00,104.3,104.31,104.25,104.305,74900000.0
2008-06-30 04:36:00,104.305,104.315,104.295,104.305,105600000.0
2008-06-30 04:37:00,104.305,104.305,104.28,104.29,189500000.0
2008-06-30 04:38:00,104.29,104.29,104.27,104.275,218100000.0
2008-06-30 04:39:00,104.275,104.275,104.23,104.26,201800000.0
2008-06-30 04:40:00,104.26,104.285,104.26,104.275,100000000.0
2008-06-30 04:41:00,104.28,104.28,104.265,104.27,36400000.0
2008-06-30 04:42:00,104.265,104.27,104.25,104.25,226199998.0
2008-06-30 04:43:00,104.25,104.26,104.25,104.26,116200000.0
2008-06-30 04:44:00,104.26,104.27,104.25,104.27,303100003.0
2008-06-30 04:45:00,104.27,104.295,104.27,104.29,111800000.0
2008-06-30 04:46:00,104.285,104.29,104.27,104.27,21600000.0
2008-06-30 04:47:00,104.27,104.27,104.25,104.26,103700000.0
2008-06-30 04:48:00,104.26,104.26,104.24,104.25,70000000.0
2008-06-30 04:49:00,104.245,104.255,104.245,104.25,55200000.0
2008-06-30 04:50:00,104.255,104.26,104.235,104.24,265500000.0
2008-06-30 04:51:00,104.24,104.25,104.23,104.23,69200000.0
2008-06-30 04:52:00,104.23,104.25,104.225,104.24,146800000.0
2008-06-30 04:53:00,104.245,104.25,104.245,104.25,44800000.0
2008-06-30 04:54:00,104.25,104.25,104.24,104.25,24800000.0
2008-06-30 04:55:00,104.245,104.26,104.23,104.26,26000000.0
2008-06-30 04:56:00,104.265,104.27,104.25,104.25,141200000.0
2008-06-30 04:57:00,104.25,104.25,104.21,104.225,133800000.0
2008-06-30 04:58:00,104.22,104.23,104.16,104.175,91600000.0
2008-06-30 04:59:00,104.18,104.235,104.17,104.21,186100000.0
2008-06-30 05:00:00,104.21,104.24,104.21,104.23,208200000.0
2008-06-30 05:01:00,104.23,104.25,104.22,104.22,319200000.0
2008-06-30 05:02:00,104.22,104.22,104.19,104.195,217799999.0
2008-06-30 05:03:00,104.205,104.235,104.2,104.2,173600000.0
2008-06-30 05:04:00,104.2,104.22,104.2,104.215,96400000.0
2008-06-30 05:05:00,104.22,104.24,104.215,104.24,112600000.0
2008-06-30 05:06:00,104.24,104.24,104.21,104.22,74400000.0
2008-06-30 05:07:00,104.21,104.24,104.21,104.24,154400000.0
2008-06-30 05:08:00,104.24,104.24,104.21,104.235,124800000.0
2008-06-30 05:09:00,104.23,104.235,104.175,104.175,125800000.0
2008-06-30 05:10:00,104.18,104.26,104.175,104.26,77200000.0
2008-06-30 05:11:00,104.26,104.28,104.25,104.275,66400000.0
2008-06-30 05:12:00,104.28,104.285,104.26,104.265,109600000.0
2008-06-30 05:13:00,104.27,104.27,104.25,104.255,180000000.0
2008-06-30 05:14:00,104.26,104.26,104.23,104.25,318400000.0
2008-06-30 05:15:00,104.25,104.26,104.25,104.25,76400000.0
2008-06-30 05:16:00,104.255,104.26,104.23,104.23,251600000.0
2008-06-30 05:17:00,104.23,104.23,104.22,104.23,181200001.0
2008-06-30 05:18:00,104.225,104.23,104.2,104.22,114400000.0
2008-06-30 05:19:00,104.215,104.225,104.21,104.225,67600000.0
2008-06-30 05:20:00,104.235,104.255,104.22,104.25,109200000.0
2008-06-30 05:21:00,104.25,104.255,104.245,104.25,56000000.0
2008-06-30 05:22:00,104.25,104.255,104.24,104.24,84000000.0
2008-06-30 05:23:00,104.25,104.26,104.245,104.245,44800000.0
2008-06-30 05:24:00,104.245,104.255,104.24,104.25,63500000.0
2008-06-30 05:25:00,104.25,104.27,104.25,104.27,67800000.0
2008-06-30 05:26:00,104.265,104.265,104.24,104.24,86500000.0
2008-06-30 05:27:00,104.235,104.25,104.235,104.245,19600000.0
2008-06-30 05:28:00,104.25,104.26,104.245,104.245,34900000.0
2008-06-30 05:29:00,104.245,104.245,104.23,104.23,64400001.0
2008-06-30 05:30:00,104.24,104.25,104.23,104.245,54400000.0
2008-06-30 05:31:00,104.245,104.245,104.23,104.24,70800000.0
2008-06-30 05:32:00,104.24,104.245,104.22,104.22,56400000.0
2008-06-30 05:33:00,104.22,104.24,104.22,104.22,183799998.0
2008-06-30 05:34:00,104.22,104.23,104.22,104.23,149500000.0
2008-06-30 05:35:00,104.225,104.24,104.22,104.23,165900000.0
2008-06-30 05:36:00,104.23,104.23,104.22,104.225,129400000.0
2008-06-30 05:37:00,104.22,104.23,104.22,104.23,27700000.0
2008-06-30 05:38:00,104.23,104.24,104.23,104.24,42000000.0
2008-06-30 05:39:00,104.24,104.24,104.23,104.23,42800000.0
2008-06-30 05:40:00,104.23,104.24,104.23,104.235,94400000.0
2008-06-30 05:41:00,104.23,104.24,104.23,104.24,27700000.0
2008-06-30 05:42:00,104.24,104.24,104.24,104.24,22800000.0
2008-06-30 05:43:00,104.235,104.26,104.235,104.24,107800000.0
2008-06-30 05:44:00,104.19,104.19,104.19,104.19,1000000.0
2008-06-30 05:45:00,104.24,104.24,104.225,104.23,32000000.0
2008-06-30 05:46:00,104.205,104.23,104.205,104.23,118400000.0
2008-06-30 05:47:00,104.23,104.23,104.22,104.23,82900000.0
2008-06-30 05:48:00,104.23,104.24,104.23,104.24,24800000.0
2008-06-30 05:49:00,104.235,104.235,104.23,104.23,27600000.0
2008-06-30 05:50:00,104.235,104.25,104.235,104.245,40800000.0
2008-06-30 05:51:00,104.25,104.25,104.23,104.24,42900000.0
2008-06-30 05:52:00,104.21,104.25,104.21,104.25,141200000.0
2008-06-30 05:53:00,104.25,104.25,104.235,104.24,77200000.0
2008-06-30 05:54:00,104.24,104.245,104.235,104.245,36000000.0
2008-06-30 05:55:00,104.24,104.25,104.235,104.25,86400000.0
2008-06-30 05:56:00,104.25,104.25,104.24,104.24,59600000.0
2008-06-30 05:57:00,104.24,104.245,104.24,104.245,54000000.0
2008-06-30 05:58:00,104.245,104.255,104.24,104.25,28300000.0
2008-06-30 05:59:00,104.25,104.26,104.25,104.26,16000000.0
2008-06-30 06:00:00,104.26,104.27,104.25,104.255,34800000.0
2008-06-30 06:01:00,104.255,104.29,104.255,104.28,93200000.0
2008-06-30 06:02:00,104.28,104.28,104.26,104.26,50400000.0
2008-06-30 06:03:00,104.265,104.28,104.26,104.28,89800000.0
2008-06-30 06:04:00,104.235,104.28,104.235,104.28,34200000.0
2008-06-30 06:05:00,104.29,104.29,104.255,104.26,76800000.0
2008-06-30 06:06:00,104.23,104.26,104.21,104.255,24800000.0
2008-06-30 06:07:00,104.24,104.265,104.205,104.255,18100000.0
2008-06-30 06:08:00,104.24,104.265,104.24,104.255,40300000.0
2008-06-30 06:09:00,104.255,104.255,104.235,104.235,97200000.0
2008-06-30 06:10:00,104.23,104.245,104.23,104.245,97200000.0
2008-06-30 06:11:00,104.245,104.245,104.22,104.225,164000000.0
2008-06-30 06:12:00,104.21,104.235,104.21,104.215,144200000.0
2008-06-30 06:13:00,104.22,104.235,104.215,104.235,94800000.0
2008-06-30 06:14:00,104.23,104.255,104.23,104.24,87600000.0
2008-06-30 06:15:00,104.22,104.255,104.22,104.225,69600000.0
2008-06-30 06:16:00,104.23,104.23,104.22,104.23,120900000.0
2008-06-30 06:17:00,104.23,104.255,104.23,104.24,128400000.0
2008-06-30 06:18:00,104.24,104.25,104.23,104.235,79600000.0
2008-06-30 06:19:00,104.24,104.25,104.23,104.25,200000000.0
2008-06-30 06:20:00,104.25,104.26,104.25,104.26,69100000.0
2008-06-30 06:21:00,104.26,104.27,104.245,104.25,110100000.0
2008-06-30 06:22:00,104.255,104.255,104.24,104.245,63100000.0
2008-06-30 06:23:00,104.245,104.255,104.23,104.25,104299999.0
2008-06-30 06:24:00,104.255,104.26,104.24,104.26,106400000.0
2008-06-30 06:25:00,104.245,104.27,104.245,104.265,213000000.0
2008-06-30 06:26:00,104.27,104.28,104.26,104.26,144000000.0
2008-06-30 06:27:00,104.27,104.27,104.245,104.25,92400000.0
2008-06-30 06:28:00,104.25,104.26,104.245,104.245,44800000.0
2008-06-30 06:29:00,104.25,104.26,104.235,104.235,144900000.0
2008-06-30 06:30:00,104.23,104.25,104.22,104.23,267600000.0
2008-06-30 06:31:00,104.235,104.255,104.22,104.235,121200000.0
2008-06-30 06:32:00,104.235,104.25,104.23,104.24,159200000.0
2008-06-30 06:33:00,104.24,104.265,104.24,104.265,106200000.0
2008-06-30 06:34:00,104.26,104.27,104.26,104.26,80400000.0
2008-06-30 06:35:00,104.26,104.3,104.245,104.3,249699999.0
2008-06-30 06:36:00,104.3,104.32,104.285,104.29,205600000.0
2008-06-30 06:37:00,104.29,104.32,104.29,104.31,70000000.0
2008-06-30 06:38:00,104.31,104.31,104.28,104.28,81200000.0
2008-06-30 06:39:00,104.28,104.28,104.26,104.27,114400000.0
2008-06-30 06:40:00,104.27,104.275,104.255,104.27,79200000.0
2008-06-30 06:41:00,104.27,104.28,104.27,104.27,38400000.0
2008-06-30 06:42:00,104.26,104.275,104.25,104.26,86600000.0
2008-06-30 06:43:00,104.26,104.26,104.245,104.255,141000000.0
2008-06-30 06:44:00,104.25,104.27,104.25,104.26,36400000.0
2008-06-30 06:45:00,104.26,104.265,104.26,104.265,47600000.0
2008-06-30 06:46:00,104.265,104.265,104.255,104.26,90000000.0
2008-06-30 06:47:00,104.25,104.265,104.22,104.265,49000000.0
2008-06-30 06:48:00,104.26,104.265,104.26,104.26,34000000.0
2008-06-30 06:49:00,104.255,104.26,104.22,104.22,252800000.0
2008-06-30 06:50:00,104.22,104.23,104.21,104.23,145200000.0
2008-06-30 06:51:00,104.22,104.23,104.19,104.19,113700000.0
2008-06-30 06:52:00,104.19,104.215,104.18,104.21,180000000.0
2008-06-30 06:53:00,104.21,104.21,104.18,104.18,270000000.0
2008-06-30 06:54:00,104.18,104.18,104.16,104.18,323800000.0
2008-06-30 06:55:00,104.18,104.19,104.17,104.17,164400000.0
2008-06-30 06:56:00,104.17,104.2,104.165,104.2,183800000.0
2008-06-30 06:57:00,104.2,104.205,104.18,104.18,125200000.0
2008-06-30 06:58:00,104.19,104.19,104.18,104.18,100100000.0
2008-06-30 06:59:00,104.175,104.21,104.17,104.2,189000000.0
2008-06-30 07:00:00,104.21,104.23,104.2,104.225,421500000.0
2008-06-30 07:01:00,104.225,104.235,104.215,104.215,141600000.0
2008-06-30 07:02:00,104.2,104.22,104.18,104.18,293600001.0
2008-06-30 07:03:00,104.18,104.195,104.175,104.18,115700000.0
2008-06-30 07:04:00,104.18,104.2,104.18,104.185,107700000.0
2008-06-30 07:05:00,104.19,104.22,104.19,104.22,204800000.0
2008-06-30 07:06:00,104.21,104.23,104.2,104.2,144000000.0
2008-06-30 07:07:00,104.21,104.22,104.21,104.22,139200000.0
2008-06-30 07:08:00,104.215,104.215,104.19,104.19,141300001.0
2008-06-30 07:09:00,104.19,104.2,104.19,104.2,76100000.0
2008-06-30 07:10:00,104.195,104.2,104.19,104.2,98800000.0
2008-06-30 07:11:00,104.2,104.2,104.19,104.195,118900000.0
2008-06-30 07:12:00,104.19,104.23,104.19,104.19,334199999.0
2008-06-30 07:13:00,104.19,104.2,104.18,104.19,183200000.0
2008-06-30 07:14:00,104.19,104.2,104.16,104.17,173200000.0
2008-06-30 07:15:00,104.17,104.17,104.14,104.155,269600000.0
2008-06-30 07:16:00,104.16,104.165,104.15,104.15,101200000.0
2008-06-30 07:17:00,104.15,104.17,104.15,104.15,78800000.0
2008-06-30 07:18:00,104.15,104.16,104.14,104.15,117200000.0
2008-06-30 07:19:00,104.14,104.15,104.14,104.14,83000000.0
2008-06-30 07:20:00,104.15,104.15,104.135,104.14,30600000.0
2008-06-30 07:21:00,104.14,104.15,104.11,104.14,121200000.0
2008-06-30 07:22:00,104.14,104.15,104.14,104.14,96800000.0
2008-06-30 07:23:00,104.14,104.15,104.14,104.15,43800000.0
2008-06-30 07:24:00,104.16,104.16,104.15,104.16,33600000.0
2008-06-30 07:25:00,104.13,104.15,104.13,104.14,30000000.0
2008-06-30 07:26:00,104.145,104.145,104.12,104.13,103600000.0
2008-06-30 07:27:00,104.13,104.175,104.13,104.17,110900000.0
2008-06-30 07:28:00,104.17,104.19,104.15,104.15,96300000.0
2008-06-30 07:29:00,104.15,104.19,104.15,104.18,156299999.0
2008-06-30 07:30:00,104.18,104.19,104.15,104.15,90800000.0
2008-06-30 07:31:00,104.15,104.16,104.15,104.15,196400000.0
2008-06-30 07:32:00,104.16,104.16,104.135,104.14,116800000.0
2008-06-30 07:33:00,104.14,104.155,104.14,104.15,96000000.0
2008-06-30 07:34:00,104.145,104.16,104.13,104.14,190000000.0
2008-06-30 07:35:00,104.135,104.14,104.13,104.14,144800000.0
2008-06-30 07:36:00,104.14,104.15,104.14,104.14,110800000.0
2008-06-30 07:37:00,104.14,104.15,104.13,104.13,126800000.0
2008-06-30 07:38:00,104.13,104.13,104.1,104.12,151600000.0
2008-06-30 07:39:00,104.12,104.13,104.11,104.11,178800000.0
2008-06-30 07:40:00,104.11,104.11,104.08,104.085,211200000.0
2008-06-30 07:41:00,104.08,104.09,104.06,104.08,205700000.0
2008-06-30 07:42:00,104.08,104.09,104.06,104.08,240800000.0
2008-06-30 07:43:00,104.08,104.09,104.07,104.08,228000000.0
2008-06-30 07:44:00,104.08,104.08,104.065,104.065,53600000.0
2008-06-30 07:45:00,104.065,104.065,104.065,104.065,2800000.0
2008-06-30 07:46:00,104.065,104.07,104.04,104.04,152600000.0
2008-06-30 07:47:00,104.035,104.05,104.01,104.02,279700000.0
2008-06-30 07:48:00,104.02,104.02,103.98,104.01,481100000.0
2008-06-30 07:49:00,104.01,104.03,103.95,104.03,449800000.0
2008-06-30 07:50:00,104.04,104.06,104.015,104.015,301000000.0
2008-06-30 07:51:00,104.01,104.03,104.0,104.01,238200000.0
2008-06-30 07:52:00,104.005,104.045,103.99,104.01,298700000.0
2008-06-30 07:53:00,104.0,104.04,104.0,104.02,214900000.0
2008-06-30 07:54:00,104.02,104.06,104.02,104.04,340000000.0
2008-06-30 07:55:00,104.04,104.06,104.01,104.02,235700000.0
2008-06-30 07:56:00,104.02,104.02,104.0,104.01,303600000.0
2008-06-30 07:57:00,104.01,104.07,104.01,104.06,240500000.0
2008-06-30 07:58:00,104.06,104.085,104.06,104.07,130400000.0
2008-06-30 07:59:00,104.065,104.08,104.06,104.08,171600000.0
2008-06-30 08:00:00,104.08,104.135,104.075,104.13,427800000.0
2008-06-30 08:01:00,104.13,104.14,104.1,104.13,507400000.0
2008-06-30 08:02:00,104.13,104.14,104.1,104.1,424100000.0
2008-06-30 08:03:00,104.1,104.105,104.09,104.09,304100000.0
2008-06-30 08:04:00,104.09,104.105,104.085,104.09,207600000.0
2008-06-30 08:05:00,104.1,104.11,104.085,104.085,171600000.0
2008-06-30 08:06:00,104.09,104.1,104.05,104.055,104500000.0
2008-06-30 08:07:00,104.055,104.08,104.05,104.07,194200000.0
2008-06-30 08:08:00,104.07,104.08,104.02,104.02,357300000.0
2008-06-30 08:09:00,104.025,104.04,104.0,104.03,507500000.0
2008-06-30 08:10:00,104.03,104.05,104.03,104.04,233900000.0
2008-06-30 08:11:00,104.04,104.09,104.04,104.085,330100000.0
2008-06-30 08:12:00,104.085,104.11,104.08,104.085,436000000.0
2008-06-30 08:13:00,104.08,104.1,104.065,104.1,347000000.0
2008-06-30 08:14:00,104.1,104.1,104.08,104.09,202400000.0
2008-06-30 08:15:00,104.09,104.09,104.06,104.06,111700000.0
2008-06-30 08:16:00,104.06,104.09,104.06,104.09,124600000.0
2008-06-30 08:17:00,104.085,104.085,104.05,104.06,317900000.0
2008-06-30 08:18:00,104.06,104.06,103.99,103.995,548200000.0
2008-06-30 08:19:00,103.995,104.04,103.99,104.03,378400000.0
2008-06-30 08:20:00,104.03,104.03,104.0,104.015,151399999.0
2008-06-30 08:21:00,104.02,104.03,103.985,104.0,409100000.0
2008-06-30 08:22:00,104.01,104.01,103.97,103.98,535200000.0
2008-06-30 08:23:00,103.99,103.99,103.97,103.97,362600000.0
2008-06-30 08:24:00,103.97,103.99,103.95,103.97,504300000.0
2008-06-30 08:25:00,103.97,103.98,103.94,103.94,352700000.0
2008-06-30 08:26:00,103.94,103.965,103.935,103.95,247200000.0
2008-06-30 08:27:00,103.95,103.96,103.94,103.95,261500000.0
2008-06-30 08:28:00,103.95,103.95,103.915,103.915,486200000.0
2008-06-30 08:29:00,103.91,103.93,103.91,103.92,546800000.0
2008-06-30 08:30:00,103.92,103.945,103.91,103.91,351600000.0
2008-06-30 08:31:00,103.91,103.95,103.9,103.94,282800000.0
2008-06-30 08:32:00,103.945,103.955,103.91,103.92,225400000.0
2008-06-30 08:33:00,103.92,103.92,103.875,103.885,225700000.0
2008-06-30 08:34:00,103.885,103.915,103.885,103.9,218900000.0
2008-06-30 08:35:00,103.9,103.9,103.865,103.895,220400000.0
2008-06-30 08:36:00,103.895,103.905,103.87,103.875,249500000.0
2008-06-30 08:37:00,103.87,103.89,103.86,103.885,179700000.0
2008-06-30 08:38:00,103.885,103.89,103.86,103.865,244200000.0
2008-06-30 08:39:00,103.865,103.865,103.845,103.86,331100000.0
2008-06-30 08:40:00,103.86,103.9,103.855,103.9,194499999.0
2008-06-30 08:41:00,103.9,103.94,103.89,103.93,375800000.0
2008-06-30 08:42:00,103.93,103.94,103.92,103.92,572400000.0
2008-06-30 08:43:00,103.92,103.935,103.89,103.895,443700001.0
2008-06-30 08:44:00,103.895,103.93,103.89,103.9,261700000.0
2008-06-30 08:45:00,103.9,103.915,103.885,103.895,330300000.0
2008-06-30 08:46:00,103.895,103.91,103.895,103.91,116400000.0
2008-06-30 08:47:00,103.91,103.93,103.895,103.92,304700000.0
2008-06-30 08:48:00,103.92,103.92,103.905,103.905,119600000.0
2008-06-30 08:49:00,103.905,103.915,103.895,103.895,176500000.0
2008-06-30 08:50:00,103.895,103.92,103.89,103.92,170100000.0
2008-06-30 08:51:00,103.92,103.93,103.905,103.905,253000000.0
2008-06-30 08:52:00,103.9,103.92,103.9,103.9,264300000.0
2008-06-30 08:53:00,103.905,103.915,103.9,103.9,263100000.0
2008-06-30 08:54:00,103.905,103.915,103.89,103.895,331300000.0
2008-06-30 08:55:00,103.89,103.93,103.89,103.925,164900000.0
2008-06-30 08:56:00,103.925,103.93,103.88,103.89,389800000.0
2008-06-30 08:57:00,103.88,103.92,103.865,103.91,338400000.0
2008-06-30 08:58:00,103.92,103.925,103.885,103.92,276900000.0
2008-06-30 08:59:00,103.915,103.915,103.89,103.905,351400000.0
2008-06-30 09:00:00,103.905,103.91,103.865,103.87,473400000.0
2008-06-30 09:01:00,103.88,103.88,103.84,103.845,248100000.0
2008-06-30 09:02:00,103.845,103.845,103.83,103.83,370100000.0
2008-06-30 09:03:00,103.82,103.84,103.82,103.84,303800000.0
2008-06-30 09:04:00,103.84,103.85,103.82,103.83,384100000.0
2008-06-30 09:05:00,103.83,103.845,103.82,103.83,391500000.0
2008-06-30 09:06:00,103.835,103.835,103.77,103.77,544299998.0
2008-06-30 09:07:00,103.77,103.8,103.75,103.77,657100000.0
2008-06-30 09:08:00,103.77,103.78,103.75,103.77,409500000.0
2008-06-30 09:09:00,103.77,103.79,103.765,103.785,500500000.0
2008-06-30 09:10:00,103.78,103.8,103.775,103.78,438200000.0
2008-06-30 09:11:00,103.78,103.815,103.77,103.81,550500000.0
2008-06-30 09:12:00,103.805,103.82,103.78,103.82,476900000.0
2008-06-30 09:13:00,103.83,103.835,103.805,103.805,372700000.0
2008-06-30 09:14:00,103.805,103.84,103.8,103.83,430500000.0
2008-06-30 09:15:00,103.83,103.855,103.82,103.845,575400000.0
2008-06-30 09:16:00,103.845,103.86,103.79,103.79,697000000.0
2008-06-30 09:17:00,103.79,103.825,103.79,103.815,649599999.0
2008-06-30 09:18:00,103.815,103.82,103.79,103.79,634300000.0
2008-06-30 09:19:00,103.79,103.805,103.75,103.78,652799999.0
2008-06-30 09:20:00,103.77,103.78,103.765,103.775,522100000.0
2008-06-30 09:21:00,103.775,103.79,103.76,103.79,270300000.0
2008-06-30 09:22:00,103.79,103.79,103.79,103.79,152500000.0
2008-06-30 09:23:00,103.79,103.805,103.79,103.79,315200000.0
2008-06-30 09:24:00,103.795,103.795,103.72,103.75,361300000.0
2008-06-30 09:25:00,103.75,103.78,103.75,103.775,338700000.0
2008-06-30 09:26:00,103.775,103.81,103.77,103.8,557500000.0
2008-06-30 09:27:00,103.8,103.825,103.79,103.82,417700000.0
2008-06-30 09:28:00,103.82,103.82,103.8,103.8,369800000.0
2008-06-30 09:29:00,103.8,103.825,103.8,103.82,298900000.0
2008-06-30 09:30:00,103.825,103.825,103.805,103.82,395600000.0
2008-06-30 09:31:00,103.82,103.85,103.82,103.83,346400000.0
2008-06-30 09:32:00,103.83,103.83,103.795,103.8,457600000.0
2008-06-30 09:33:00,103.805,103.82,103.785,103.79,451200000.0
2008-06-30 09:34:00,103.795,103.8,103.77,103.78,564999999.0
2008-06-30 09:35:00,103.78,103.78,103.76,103.77,495200000.0
2008-06-30 09:36:00,103.77,103.79,103.755,103.765,153100000.0
2008-06-30 09:37:00,103.765,103.78,103.75,103.77,248300000.0
2008-06-30 09:38:00,103.775,103.775,103.745,103.75,137400000.0
2008-06-30 09:39:00,103.75,103.765,103.73,103.73,253700000.0
2008-06-30 09:40:00,103.73,103.74,103.7,103.7,183900000.0
2008-06-30 09:41:00,103.7,103.7,103.655,103.69,210600000.0
2008-06-30 09:42:00,103.685,103.69,103.66,103.675,135400000.0
2008-06-30 09:43:00,103.675,103.675,103.65,103.66,138600000.0
2008-06-30 09:44:00,103.655,103.685,103.63,103.685,193600000.0
2008-06-30 09:45:00,103.685,103.69,103.65,103.675,246800000.0
2008-06-30 09:46:00,103.675,103.68,103.66,103.675,422400000.0
2008-06-30 09:47:00,103.67,103.685,103.64,103.67,275000000.0
2008-06-30 09:48:00,103.665,103.685,103.625,103.625,354800000.0
2008-06-30 09:49:00,103.625,103.625,103.575,103.59,353200000.0
2008-06-30 09:50:00,103.585,103.6,103.575,103.6,301100000.0
2008-06-30 09:51:00,103.6,103.625,103.59,103.625,259100000.0
2008-06-30 09:52:00,103.625,103.625,103.59,103.6,187500000.0
2008-06-30 09:53:00,103.605,103.625,103.6,103.61,266300000.0
2008-06-30 09:54:00,103.605,103.61,103.555,103.555,240000000.0
2008-06-30 09:55:00,103.555,103.58,103.535,103.575,252300000.0
2008-06-30 09:56:00,103.58,103.615,103.57,103.605,157400000.0
2008-06-30 09:57:00,103.605,103.61,103.59,103.61,100000000.0
2008-06-30 09:58:00,103.6,103.615,103.6,103.6,65400000.0
2008-06-30 09:59:00,103.605,103.615,103.6,103.61,58500000.0
2008-06-30 10:00:00,103.605,103.62,103.6,103.61,89600000.0
2008-06-30 10:01:00,103.61,103.625,103.59,103.6,215000000.0
2008-06-30 10:02:00,103.61,103.62,103.55,103.565,205100000.0
2008-06-30 10:03:00,103.57,103.57,103.535,103.55,201300000.0
2008-06-30 10:04:00,103.55,103.57,103.535,103.545,297700000.0
2008-06-30 10:05:00,103.54,103.555,103.525,103.535,195200000.0
2008-06-30 10:06:00,103.525,103.55,103.525,103.535,161400000.0
2008-06-30 10:07:00,103.54,103.565,103.525,103.55,235100000.0
2008-06-30 10:08:00,103.55,103.575,103.535,103.57,285100000.0
2008-06-30 10:09:00,103.57,103.58,103.55,103.56,392500000.0
2008-06-30 10:10:00,103.56,103.58,103.55,103.555,230000000.0
2008-06-30 10:11:00,103.555,103.605,103.555,103.595,232100000.0
2008-06-30 10:12:00,103.595,103.6,103.555,103.56,276800000.0
2008-06-30 10:13:00,103.565,103.58,103.535,103.54,238400000.0
2008-06-30 10:14:00,103.54,103.56,103.515,103.515,251700000.0
2008-06-30 10:15:00,103.515,103.555,103.5,103.545,335600000.0
2008-06-30 10:16:00,103.55,103.575,103.54,103.565,291800000.0
2008-06-30 10:17:00,103.57,103.575,103.545,103.555,289200000.0
2008-06-30 10:18:00,103.55,103.555,103.495,103.495,189900000.0
2008-06-30 10:19:00,103.495,103.53,103.48,103.515,249100000.0
2008-06-30 10:20:00,103.52,103.55,103.5,103.54,280100000.0
2008-06-30 10:21:00,103.54,103.56,103.52,103.545,309800000.0
2008-06-30 10:22:00,103.54,103.6,103.53,103.585,236600000.0
2008-06-30 10:23:00,103.585,103.585,103.55,103.56,264400001.0
2008-06-30 10:24:00,103.56,103.61,103.56,103.595,197000000.0
2008-06-30 10:25:00,103.595,103.595,103.56,103.57,265400000.0
2008-06-30 10:26:00,103.575,103.59,103.565,103.575,171500000.0
2008-06-30 10:27:00,103.57,103.585,103.55,103.565,244700000.0
2008-06-30 10:28:00,103.565,103.575,103.545,103.56,222100000.0
2008-06-30 10:29:00,103.56,103.575,103.545,103.555,110800000.0
2008-06-30 10:30:00,103.555,103.56,103.51,103.545,122000000.0
2008-06-30 10:31:00,103.545,103.55,103.505,103.515,209400000.0
2008-06-30 10:32:00,103.515,103.53,103.505,103.52,200000000.0
2008-06-30 10:33:00,103.515,103.54,103.495,103.54,131000000.0
2008-06-30 10:34:00,103.54,103.585,103.54,103.545,186700000.0
2008-06-30 10:35:00,103.545,103.605,103.545,103.605,198000000.0
2008-06-30 10:36:00,103.605,103.63,103.585,103.62,199200000.0
2008-06-30 10:37:00,103.62,103.65,103.605,103.62,174400000.0
2008-06-30 10:38:00,103.62,103.655,103.59,103.65,220000000.0
2008-06-30 10:39:00,103.65,103.68,103.65,103.655,179500000.0
2008-06-30 10:40:00,103.655,103.68,103.65,103.665,208200000.0
2008-06-30 10:41:00,103.665,103.72,103.65,103.715,292600000.0
2008-06-30 10:42:00,103.715,103.74,103.705,103.74,242900000.0
2008-06-30 10:43:00,103.735,103.775,103.725,103.755,188100000.0
2008-06-30 10:44:00,103.755,103.785,103.74,103.785,201700000.0
2008-06-30 10:45:00,103.785,103.79,103.76,103.77,168900000.0
2008-06-30 10:46:00,103.77,103.785,103.76,103.785,138900000.0
2008-06-30 10:47:00,103.785,103.795,103.775,103.79,208000000.0
2008-06-30 10:48:00,103.79,103.81,103.78,103.79,189500000.0
2008-06-30 10:49:00,103.78,103.79,103.745,103.75,227000000.0
2008-06-30 10:50:00,103.745,103.775,103.74,103.775,98900000.0
2008-06-30 10:51:00,103.78,103.79,103.765,103.77,142800000.0
2008-06-30 10:52:00,103.77,103.79,103.76,103.765,192100000.0
2008-06-30 10:53:00,103.77,103.775,103.745,103.75,168200000.0
2008-06-30 10:54:00,103.76,103.76,103.745,103.745,231400000.0
2008-06-30 10:55:00,103.75,103.76,103.745,103.75,69000000.0
2008-06-30 10:56:00,103.745,103.765,103.74,103.755,141100000.0
2008-06-30 10:57:00,103.76,103.77,103.745,103.75,192500000.0
2008-06-30 10:58:00,103.75,103.76,103.74,103.745,153900000.0
2008-06-30 10:59:00,103.74,103.75,103.72,103.72,122100000.0
2008-06-30 11:00:00,103.72,103.765,103.72,103.75,200700000.0
2008-06-30 11:01:00,103.75,103.765,103.745,103.755,107300000.0
2008-06-30 11:02:00,103.76,103.79,103.745,103.76,163200000.0
2008-06-30 11:03:00,103.76,103.775,103.74,103.775,140200000.0
2008-06-30 11:04:00,103.775,103.79,103.745,103.75,202200000.0
2008-06-30 11:05:00,103.75,103.77,103.745,103.75,128400000.0
2008-06-30 11:06:00,103.75,103.78,103.75,103.76,121800000.0
2008-06-30 11:07:00,103.76,103.79,103.76,103.79,174500000.0
2008-06-30 11:08:00,103.795,103.835,103.785,103.825,144900000.0
2008-06-30 11:09:00,103.82,103.825,103.78,103.79,169500000.0
2008-06-30 11:10:00,103.79,103.8,103.775,103.785,153200000.0
2008-06-30 11:11:00,103.785,103.82,103.78,103.815,164100000.0
2008-06-30 11:12:00,103.825,103.83,103.805,103.81,130600000.0
2008-06-30 11:13:00,103.805,103.81,103.78,103.79,180900000.0
2008-06-30 11:14:00,103.79,103.805,103.785,103.785,168000000.0
2008-06-30 11:15:00,103.785,103.795,103.78,103.785,179100000.0
2008-06-30 11:16:00,103.785,103.8,103.77,103.77,188400000.0
2008-06-30 11:17:00,103.775,103.815,103.77,103.805,119200000.0
2008-06-30 11:18:00,103.81,103.81,103.77,103.79,155100000.0
2008-06-30 11:19:00,103.77,103.785,103.765,103.77,87900000.0
2008-06-30 11:20:00,103.775,103.775,103.73,103.73,229400000.0
2008-06-30 11:21:00,103.735,103.74,103.72,103.725,88500000.0
2008-06-30 11:22:00,103.72,103.725,103.7,103.71,125500000.0
2008-06-30 11:23:00,103.715,103.715,103.68,103.69,166000000.0
2008-06-30 11:24:00,103.685,103.695,103.68,103.69,109200000.0
2008-06-30 11:25:00,103.69,103.69,103.645,103.645,126200000.0
2008-06-30 11:26:00,103.64,103.66,103.635,103.65,58800000.0
2008-06-30 11:27:00,103.65,103.66,103.635,103.65,202600000.0
2008-06-30 11:28:00,103.65,103.665,103.65,103.665,74900000.0
2008-06-30 11:29:00,103.67,103.675,103.65,103.665,137300000.0
2008-06-30 11:30:00,103.66,103.67,103.655,103.67,151400000.0
2008-06-30 11:31:00,103.67,103.69,103.665,103.69,98900000.0
2008-06-30 11:32:00,103.69,103.725,103.685,103.71,163400000.0
2008-06-30 11:33:00,103.71,103.715,103.7,103.71,109700000.0
2008-06-30 11:34:00,103.71,103.715,103.69,103.7,130400000.0
2008-06-30 11:35:00,103.7,103.7,103.675,103.68,186900000.0
2008-06-30 11:36:00,103.68,103.685,103.655,103.655,185200000.0
2008-06-30 11:37:00,103.655,103.665,103.64,103.66,86800000.0
2008-06-30 11:38:00,103.655,103.67,103.65,103.655,122400000.0
2008-06-30 11:39:00,103.655,103.66,103.645,103.65,70100000.0
2008-06-30 11:40:00,103.65,103.65,103.62,103.635,114600000.0
2008-06-30 11:41:00,103.64,103.645,103.605,103.605,242100000.0
2008-06-30 11:42:00,103.61,103.635,103.58,103.58,175500000.0
2008-06-30 11:43:00,103.59,103.6,103.58,103.585,143300000.0
2008-06-30 11:44:00,103.585,103.61,103.585,103.605,145700000.0
2008-06-30 11:45:00,103.6,103.63,103.59,103.61,191400000.0
2008-06-30 11:46:00,103.61,103.63,103.59,103.6,210000000.0
2008-06-30 11:47:00,103.6,103.605,103.585,103.595,166400000.0
2008-06-30 11:48:00,103.59,103.615,103.59,103.61,110700000.0
2008-06-30 11:49:00,103.605,103.62,103.585,103.59,130500000.0
2008-06-30 11:50:00,103.585,103.625,103.585,103.62,106700000.0
2008-06-30 11:51:00,103.62,103.625,103.6,103.6,100500000.0
2008-06-30 11:52:00,103.605,103.615,103.585,103.61,110800000.0
2008-06-30 11:53:00,103.61,103.625,103.59,103.595,278700000.0
2008-06-30 11:54:00,103.595,103.625,103.595,103.615,134600000.0
2008-06-30 11:55:00,103.615,103.625,103.6,103.6,123100000.0
2008-06-30 11:56:00,103.6,103.61,103.59,103.61,63000000.0
2008-06-30 11:57:00,103.61,103.63,103.6,103.605,124100000.0
2008-06-30 11:58:00,103.605,103.62,103.585,103.595,144800000.0
2008-06-30 11:59:00,103.595,103.6,103.58,103.585,103900000.0
2008-06-30 12:00:00,103.59,103.59,103.565,103.575,43500000.0
2008-06-30 12:01:00,103.575,103.585,103.555,103.555,138200000.0
2008-06-30 12:02:00,103.55,103.575,103.54,103.56,252600000.0
2008-06-30 12:03:00,103.56,103.56,103.51,103.53,171400000.0
2008-06-30 12:04:00,103.525,103.535,103.505,103.525,191200000.0
2008-06-30 12:05:00,103.525,103.53,103.51,103.515,147900000.0
2008-06-30 12:06:00,103.515,103.515,103.495,103.51,250300000.0
2008-06-30 12:07:00,103.51,103.53,103.505,103.525,94000000.0
2008-06-30 12:08:00,103.525,103.56,103.52,103.56,286800000.0
2008-06-30 12:09:00,103.56,103.595,103.555,103.59,164600000.0
2008-06-30 12:10:00,103.59,103.605,103.555,103.58,259600000.0
2008-06-30 12:11:00,103.58,103.625,103.58,103.6,211800000.0
2008-06-30 12:12:00,103.6,103.6,103.55,103.56,132600000.0
2008-06-30 12:13:00,103.56,103.57,103.54,103.56,104600000.0
2008-06-30 12:14:00,103.56,103.57,103.55,103.55,111000000.0
2008-06-30 12:15:00,103.55,103.58,103.54,103.57,212500000.0
2008-06-30 12:16:00,103.57,103.58,103.54,103.54,122000000.0
2008-06-30 12:17:00,103.54,103.54,103.52,103.53,187200000.0
2008-06-30 12:18:00,103.53,103.56,103.52,103.54,137900000.0
2008-06-30 12:19:00,103.54,103.55,103.52,103.54,113800000.0
2008-06-30 12:20:00,103.54,103.57,103.53,103.545,107400000.0
2008-06-30 12:21:00,103.55,103.58,103.545,103.555,128400000.0
2008-06-30 12:22:00,103.55,103.55,103.53,103.55,91500000.0
2008-06-30 12:23:00,103.55,103.595,103.55,103.59,177300000.0
2008-06-30 12:24:00,103.59,103.59,103.55,103.56,152300000.0
2008-06-30 12:25:00,103.56,103.58,103.56,103.57,102200000.0
2008-06-30 12:26:00,103.58,103.58,103.56,103.565,117300000.0
2008-06-30 12:27:00,103.565,103.595,103.565,103.58,109300000.0
2008-06-30 12:28:00,103.58,103.59,103.56,103.58,277600000.0
2008-06-30 12:29:00,103.57,103.59,103.54,103.55,112400000.0
2008-06-30 12:30:00,103.545,103.6,103.545,103.59,89600000.0
2008-06-30 12:31:00,103.59,103.62,103.58,103.605,188100000.0
2008-06-30 12:32:00,103.61,103.65,103.595,103.6,112500000.0
2008-06-30 12:33:00,103.6,103.61,103.56,103.56,220100000.0
2008-06-30 12:34:00,103.56,103.58,103.52,103.53,307500000.0
2008-06-30 12:35:00,103.54,103.56,103.525,103.545,82500000.0
2008-06-30 12:36:00,103.55,103.565,103.53,103.565,138400000.0
2008-06-30 12:37:00,103.56,103.57,103.54,103.55,121600000.0
2008-06-30 12:38:00,103.545,103.575,103.54,103.57,104900000.0
2008-06-30 12:39:00,103.57,103.605,103.57,103.59,147300000.0
2008-06-30 12:40:00,103.585,103.605,103.585,103.595,90100000.0
2008-06-30 12:41:00,103.59,103.595,103.56,103.59,91700000.0
2008-06-30 12:42:00,103.59,103.595,103.56,103.57,131000000.0
2008-06-30 12:43:00,103.57,103.57,103.56,103.565,55500000.0
2008-06-30 12:44:00,103.565,103.58,103.56,103.57,92400000.0
2008-06-30 12:45:00,103.57,103.63,103.57,103.595,166100000.0
2008-06-30 12:46:00,103.595,103.62,103.59,103.6,92000000.0
2008-06-30 12:47:00,103.6,103.6,103.59,103.59,57600000.0
2008-06-30 12:48:00,103.59,103.61,103.58,103.61,180600000.0
2008-06-30 12:49:00,103.61,103.62,103.575,103.595,125800000.0
2008-06-30 12:50:00,103.6,103.615,103.58,103.59,195600000.0
2008-06-30 12:51:00,103.59,103.6,103.565,103.59,291400000.0
2008-06-30 12:52:00,103.59,103.59,103.56,103.57,194800000.0
2008-06-30 12:53:00,103.57,103.59,103.55,103.555,294000000.0
2008-06-30 12:54:00,103.56,103.58,103.53,103.55,148200000.0
2008-06-30 12:55:00,103.55,103.58,103.53,103.56,181100000.0
2008-06-30 12:56:00,103.56,103.58,103.545,103.57,189400000.0
2008-06-30 12:57:00,103.57,103.58,103.56,103.56,69100000.0
2008-06-30 12:58:00,103.56,103.58,103.54,103.57,88400000.0
2008-06-30 12:59:00,103.57,103.6,103.55,103.55,206300000.0
2008-06-30 13:00:00,103.555,103.58,103.53,103.53,184000000.0
2008-06-30 13:01:00,103.535,103.55,103.51,103.54,253099998.0
2008-06-30 13:02:00,103.54,103.55,103.49,103.545,167500000.0
2008-06-30 13:03:00,103.54,103.555,103.51,103.525,180700000.0
2008-06-30 13:04:00,103.53,103.55,103.51,103.54,165400000.0
2008-06-30 13:05:00,103.54,103.54,103.49,103.515,210000000.0
2008-06-30 13:06:00,103.52,103.54,103.505,103.525,131200000.0
2008-06-30 13:07:00,103.53,103.57,103.53,103.55,154800000.0
2008-06-30 13:08:00,103.55,103.55,103.51,103.51,107900000.0
2008-06-30 13:09:00,103.51,103.515,103.455,103.455,117300000.0
2008-06-30 13:10:00,103.47,103.48,103.445,103.46,117100000.0
2008-06-30 13:11:00,103.465,103.485,103.44,103.445,164300000.0
2008-06-30 13:12:00,103.44,103.51,103.44,103.5,193600000.0
2008-06-30 13:13:00,103.5,103.55,103.5,103.54,103800000.0
2008-06-30 13:14:00,103.55,103.56,103.54,103.55,122200000.0
2008-06-30 13:15:00,103.55,103.56,103.48,103.5,269000000.0
2008-06-30 13:16:00,103.5,103.535,103.5,103.535,135100000.0
2008-06-30 13:17:00,103.535,103.56,103.525,103.545,143700000.0
2008-06-30 13:18:00,103.54,103.57,103.54,103.57,143400000.0
2008-06-30 13:19:00,103.565,103.575,103.53,103.53,127600000.0
2008-06-30 13:20:00,103.53,103.565,103.53,103.54,158300000.0
2008-06-30 13:21:00,103.54,103.57,103.53,103.56,198700000.0
2008-06-30 13:22:00,103.555,103.59,103.545,103.57,158000000.0
2008-06-30 13:23:00,103.57,103.59,103.57,103.58,167800000.0
2008-06-30 13:24:00,103.58,103.58,103.525,103.56,165900000.0
2008-06-30 13:25:00,103.56,103.59,103.555,103.57,146600000.0
2008-06-30 13:26:00,103.57,103.61,103.56,103.61,93100000.0
2008-06-30 13:27:00,103.62,103.62,103.59,103.6,125000000.0
2008-06-30 13:28:00,103.6,103.61,103.57,103.585,147100000.0
2008-06-30 13:29:00,103.58,103.59,103.54,103.56,177100000.0
2008-06-30 13:30:00,103.57,103.58,103.55,103.57,171500000.0
2008-06-30 13:31:00,103.57,103.58,103.545,103.57,226500000.0
2008-06-30 13:32:00,103.56,103.58,103.56,103.57,106300000.0
2008-06-30 13:33:00,103.575,103.59,103.56,103.56,131500000.0
2008-06-30 13:34:00,103.56,103.58,103.56,103.57,126100000.0
2008-06-30 13:35:00,103.57,103.58,103.56,103.58,65300000.0
2008-06-30 13:36:00,103.565,103.595,103.56,103.58,164700000.0
2008-06-30 13:37:00,103.58,103.61,103.58,103.61,93500000.0
2008-06-30 13:38:00,103.61,103.64,103.6,103.615,210400000.0
2008-06-30 13:39:00,103.615,103.64,103.61,103.63,171900000.0
2008-06-30 13:40:00,103.63,103.65,103.6,103.6,95000000.0
2008-06-30 13:41:00,103.605,103.64,103.6,103.63,133700000.0
2008-06-30 13:42:00,103.635,103.66,103.63,103.64,94000000.0
2008-06-30 13:43:00,103.64,103.64,103.59,103.625,151500000.0
2008-06-30 13:44:00,103.625,103.63,103.58,103.59,139100000.0
2008-06-30 13:45:00,103.595,103.605,103.565,103.575,105200000.0
2008-06-30 13:46:00,103.58,103.58,103.56,103.56,148300000.0
2008-06-30 13:47:00,103.56,103.565,103.55,103.55,99300000.0
2008-06-30 13:48:00,103.55,103.55,103.52,103.525,105300000.0
2008-06-30 13:49:00,103.525,103.54,103.51,103.52,108300000.0
2008-06-30 13:50:00,103.53,103.58,103.53,103.56,75200000.0
2008-06-30 13:51:00,103.56,103.56,103.5,103.54,95800000.0
2008-06-30 13:52:00,103.53,103.56,103.51,103.55,102400000.0
2008-06-30 13:53:00,103.55,103.56,103.525,103.53,100300000.0
2008-06-30 13:54:00,103.53,103.55,103.52,103.54,62100000.0
2008-06-30 13:55:00,103.54,103.55,103.53,103.55,68100000.0
2008-06-30 13:56:00,103.55,103.58,103.525,103.525,113100000.0
2008-06-30 13:57:00,103.525,103.545,103.515,103.535,60900000.0
2008-06-30 13:58:00,103.535,103.545,103.52,103.545,68000000.0
2008-06-30 13:59:00,103.55,103.595,103.535,103.56,140100000.0
2008-06-30 14:00:00,103.56,103.6,103.56,103.59,102100000.0
2008-06-30 14:01:00,103.58,103.62,103.56,103.61,113900000.0
2008-06-30 14:02:00,103.6,103.61,103.585,103.6,116700000.0
2008-06-30 14:03:00,103.6,103.61,103.585,103.61,93300000.0
2008-06-30 14:04:00,103.61,103.63,103.605,103.62,114400000.0
2008-06-30 14:05:00,103.62,103.66,103.62,103.64,100700000.0
2008-06-30 14:06:00,103.64,103.65,103.615,103.62,118400000.0
2008-06-30 14:07:00,103.62,103.65,103.62,103.64,125700000.0
2008-06-30 14:08:00,103.645,103.65,103.62,103.64,103600000.0
2008-06-30 14:09:00,103.64,103.65,103.62,103.63,94800000.0
2008-06-30 14:10:00,103.64,103.655,103.62,103.64,122600000.0
2008-06-30 14:11:00,103.635,103.68,103.63,103.68,102600000.0
2008-06-30 14:12:00,103.67,103.68,103.655,103.655,137800000.0
2008-06-30 14:13:00,103.66,103.68,103.65,103.66,89300000.0
2008-06-30 14:14:00,103.66,103.68,103.65,103.67,87800000.0
2008-06-30 14:15:00,103.67,103.68,103.655,103.66,137300000.0
2008-06-30 14:16:00,103.66,103.67,103.655,103.67,60000000.0
2008-06-30 14:17:00,103.67,103.69,103.66,103.66,194800000.0
2008-06-30 14:18:00,103.66,103.68,103.655,103.675,143800000.0
2008-06-30 14:19:00,103.675,103.675,103.62,103.63,101600000.0
2008-06-30 14:20:00,103.63,103.65,103.63,103.64,126600000.0
2008-06-30 14:21:00,103.64,103.675,103.64,103.67,131100000.0
2008-06-30 14:22:00,103.67,103.705,103.67,103.695,211500000.0
2008-06-30 14:23:00,103.69,103.7,103.68,103.68,67700000.0
2008-06-30 14:24:00,103.68,103.69,103.645,103.65,234900000.0
2008-06-30 14:25:00,103.66,103.66,103.64,103.65,214000000.0
2008-06-30 14:26:00,103.65,103.66,103.63,103.63,146500000.0
2008-06-30 14:27:00,103.63,103.65,103.62,103.65,199800000.0
2008-06-30 14:28:00,103.65,103.69,103.64,103.68,167900000.0
2008-06-30 14:29:00,103.69,103.71,103.69,103.69,114800000.0
2008-06-30 14:30:00,103.69,103.72,103.68,103.72,137900000.0
2008-06-30 14:31:00,103.72,103.74,103.69,103.69,153600000.0
2008-06-30 14:32:00,103.695,103.71,103.675,103.7,125300000.0
2008-06-30 14:33:00,103.69,103.71,103.67,103.69,218800000.0
2008-06-30 14:34:00,103.69,103.695,103.66,103.66,169400000.0
2008-06-30 14:35:00,103.665,103.69,103.655,103.67,161300000.0
2008-06-30 14:36:00,103.67,103.68,103.65,103.67,163500000.0
2008-06-30 14:37:00,103.665,103.68,103.645,103.65,116900000.0
2008-06-30 14:38:00,103.65,103.69,103.635,103.68,220400000.0
2008-06-30 14:39:00,103.68,103.7,103.67,103.69,133900000.0
2008-06-30 14:40:00,103.69,103.71,103.685,103.705,181900000.0
2008-06-30 14:41:00,103.71,103.725,103.7,103.72,91900000.0
2008-06-30 14:42:00,103.72,103.72,103.7,103.71,119600000.0
2008-06-30 14:43:00,103.71,103.725,103.695,103.725,153500000.0
2008-06-30 14:44:00,103.72,103.72,103.7,103.71,105500000.0
2008-06-30 14:45:00,103.71,103.73,103.71,103.72,66000000.0
2008-06-30 14:46:00,103.72,103.72,103.67,103.675,127500000.0
2008-06-30 14:47:00,103.68,103.69,103.66,103.685,104600000.0
2008-06-30 14:48:00,103.69,103.69,103.66,103.67,176700000.0
2008-06-30 14:49:00,103.67,103.69,103.665,103.68,109200000.0
2008-06-30 14:50:00,103.68,103.7,103.68,103.69,85800000.0
2008-06-30 14:51:00,103.69,103.72,103.69,103.695,171400000.0
2008-06-30 14:52:00,103.695,103.72,103.695,103.71,158600000.0
2008-06-30 14:53:00,103.71,103.71,103.69,103.7,67200000.0
2008-06-30 14:54:00,103.7,103.72,103.7,103.715,83500000.0
2008-06-30 14:55:00,103.715,103.72,103.68,103.68,144000000.0
2008-06-30 14:56:00,103.68,103.71,103.665,103.67,211300000.0
2008-06-30 14:57:00,103.67,103.685,103.665,103.68,158600000.0
2008-06-30 14:58:00,103.68,103.71,103.665,103.69,169800000.0
2008-06-30 14:59:00,103.69,103.74,103.69,103.73,156500000.0
2008-06-30 15:00:00,103.73,103.76,103.71,103.76,122900000.0
2008-06-30 15:01:00,103.76,103.76,103.73,103.74,213000000.0
2008-06-30 15:02:00,103.74,103.74,103.71,103.73,86600000.0
2008-06-30 15:03:00,103.72,103.74,103.72,103.74,84000000.0
2008-06-30 15:04:00,103.74,103.76,103.73,103.74,112400000.0
2008-06-30 15:05:00,103.74,103.77,103.73,103.76,156000000.0
2008-06-30 15:06:00,103.77,103.8,103.76,103.78,180800000.0
2008-06-30 15:07:00,103.78,103.8,103.78,103.8,125600000.0
2008-06-30 15:08:00,103.8,103.8,103.77,103.77,145500000.0
2008-06-30 15:09:00,103.78,103.79,103.77,103.78,59100000.0
2008-06-30 15:10:00,103.78,103.885,103.77,103.875,97800000.0
2008-06-30 15:11:00,103.88,103.88,103.84,103.84,233200000.0
2008-06-30 15:12:00,103.84,103.86,103.82,103.825,96300000.0
2008-06-30 15:13:00,103.83,103.86,103.82,103.84,141700000.0
2008-06-30 15:14:00,103.85,103.86,103.83,103.86,109300000.0
2008-06-30 15:15:00,103.85,103.9,103.84,103.89,191500000.0
2008-06-30 15:16:00,103.89,103.89,103.86,103.87,162300000.0
2008-06-30 15:17:00,103.87,103.88,103.84,103.84,165900000.0
2008-06-30 15:18:00,103.84,103.89,103.83,103.88,185800000.0
2008-06-30 15:19:00,103.88,103.885,103.86,103.86,160000000.0
2008-06-30 15:20:00,103.855,103.87,103.85,103.86,129700000.0
2008-06-30 15:21:00,103.86,103.875,103.85,103.87,102400000.0
2008-06-30 15:22:00,103.86,103.88,103.86,103.86,124200000.0
2008-06-30 15:23:00,103.86,103.87,103.835,103.84,116100000.0
2008-06-30 15:24:00,103.84,103.87,103.84,103.87,148500000.0
2008-06-30 15:25:00,103.87,103.89,103.865,103.89,113500000.0
2008-06-30 15:26:00,103.885,103.89,103.86,103.865,180000000.0
2008-06-30 15:27:00,103.86,103.87,103.85,103.86,45000000.0
2008-06-30 15:28:00,103.87,103.87,103.85,103.87,46700000.0
2008-06-30 15:29:00,103.87,103.89,103.86,103.88,79300000.0
2008-06-30 15:30:00,103.87,103.88,103.855,103.88,137900000.0
2008-06-30 15:31:00,103.88,103.89,103.87,103.88,105700000.0
2008-06-30 15:32:00,103.88,103.895,103.88,103.89,97600000.0
2008-06-30 15:33:00,103.89,103.9,103.87,103.875,194000000.0
2008-06-30 15:34:00,103.88,103.89,103.86,103.87,164800000.0
2008-06-30 15:35:00,103.87,103.88,103.85,103.85,195300000.0
2008-06-30 15:36:00,103.86,103.87,103.84,103.855,111900000.0
2008-06-30 15:37:00,103.85,103.86,103.84,103.85,135200000.0
2008-06-30 15:38:00,103.85,103.86,103.83,103.84,120000000.0
2008-06-30 15:39:00,103.84,103.865,103.83,103.865,76300000.0
2008-06-30 15:40:00,103.87,103.9,103.855,103.89,143800000.0
2008-06-30 15:41:00,103.89,103.89,103.87,103.875,133700000.0
2008-06-30 15:42:00,103.885,103.9,103.87,103.87,153400000.0
2008-06-30 15:43:00,103.88,103.88,103.86,103.86,186100000.0
2008-06-30 15:44:00,103.87,103.95,103.87,103.95,93700000.0
2008-06-30 15:45:00,103.955,103.97,103.9,103.9,173200000.0
2008-06-30 15:46:00,103.9,103.92,103.89,103.92,152100000.0
2008-06-30 15:47:00,103.92,103.97,103.905,103.96,273100000.0
2008-06-30 15:48:00,103.96,103.98,103.93,103.96,246800000.0
2008-06-30 15:49:00,103.95,103.97,103.95,103.955,142300000.0
2008-06-30 15:50:00,103.955,103.99,103.95,103.95,181800000.0
2008-06-30 15:51:00,103.95,103.97,103.94,103.97,138500000.0
2008-06-30 15:52:00,103.97,103.99,103.94,103.96,247500000.0
2008-06-30 15:53:00,103.97,103.97,103.94,103.94,135600000.0
2008-06-30 15:54:00,103.94,103.96,103.93,103.94,154300000.0
2008-06-30 15:55:00,103.94,103.95,103.925,103.94,127300000.0
2008-06-30 15:56:00,103.93,103.95,103.91,103.91,148400000.0
2008-06-30 15:57:00,103.91,103.93,103.89,103.9,160500000.0
2008-06-30 15:58:00,103.9,103.92,103.89,103.92,211500000.0
2008-06-30 15:59:00,103.92,103.93,103.9,103.91,190700000.0
2008-06-30 16:00:00,103.91,103.925,103.89,103.925,379900003.0
2008-06-30 16:01:00,103.925,103.97,103.9,103.96,203500000.0
2008-06-30 16:02:00,103.96,103.98,103.95,103.96,271000000.0
2008-06-30 16:03:00,103.96,103.98,103.95,103.96,175500000.0
2008-06-30 16:04:00,103.96,103.98,103.94,103.97,156500000.0
2008-06-30 16:05:00,103.97,103.98,103.94,103.95,194500000.0
2008-06-30 16:06:00,103.95,104.0,103.94,103.98,175100000.0
2008-06-30 16:07:00,103.98,104.01,103.97,103.995,193100000.0
2008-06-30 16:08:00,103.995,104.02,103.985,104.0,185100000.0
2008-06-30 16:09:00,104.0,104.01,103.98,103.995,178200000.0
2008-06-30 16:10:00,104.0,104.01,103.965,103.98,248500000.0
2008-06-30 16:11:00,103.98,104.0,103.975,103.99,191300000.0
2008-06-30 16:12:00,103.995,104.01,103.965,104.01,257600000.0
2008-06-30 16:13:00,104.01,104.03,104.0,104.02,175700000.0
2008-06-30 16:14:00,104.02,104.05,104.015,104.03,155100000.0
2008-06-30 16:15:00,104.03,104.05,104.02,104.045,201800000.0
2008-06-30 16:16:00,104.05,104.06,104.035,104.05,175900000.0
2008-06-30 16:17:00,104.05,104.09,104.05,104.08,176000000.0
2008-06-30 16:18:00,104.08,104.09,104.06,104.08,163700000.0
2008-06-30 16:19:00,104.075,104.08,104.055,104.075,168900000.0
2008-06-30 16:20:00,104.08,104.09,104.035,104.035,195200000.0
2008-06-30 16:21:00,104.03,104.06,104.025,104.04,156400000.0
2008-06-30 16:22:00,104.045,104.06,104.03,104.06,137500000.0
2008-06-30 16:23:00,104.06,104.07,104.05,104.05,122400000.0
2008-06-30 16:24:00,104.045,104.06,104.03,104.06,187800000.0
2008-06-30 16:25:00,104.06,104.06,104.015,104.06,159000000.0
2008-06-30 16:26:00,104.06,104.06,104.025,104.055,146600000.0
2008-06-30 16:27:00,104.055,104.06,104.04,104.04,175800000.0
2008-06-30 16:28:00,104.04,104.07,104.04,104.06,119700000.0
2008-06-30 16:29:00,104.06,104.07,104.035,104.05,142800000.0
2008-06-30 16:30:00,104.05,104.07,104.045,104.06,157700000.0
2008-06-30 16:31:00,104.06,104.09,104.05,104.075,111500000.0
2008-06-30 16:32:00,104.07,104.105,104.07,104.08,107600000.0
2008-06-30 16:33:00,104.08,104.09,104.05,104.06,103800000.0
2008-06-30 16:34:00,104.05,104.06,104.02,104.04,129200000.0
2008-06-30 16:35:00,104.04,104.05,104.02,104.02,79500000.0
2008-06-30 16:36:00,104.02,104.04,104.02,104.02,167200000.0
2008-06-30 16:37:00,104.015,104.02,104.0,104.015,96300000.0
2008-06-30 16:38:00,104.015,104.015,103.995,104.005,141300000.0
2008-06-30 16:39:00,104.005,104.05,104.005,104.04,134900000.0
2008-06-30 16:40:00,104.04,104.04,104.03,104.04,136600000.0
2008-06-30 16:41:00,104.04,104.05,104.02,104.03,90800000.0
2008-06-30 16:42:00,104.02,104.05,104.02,104.03,134400000.0
2008-06-30 16:43:00,104.02,104.05,104.02,104.05,85400000.0
2008-06-30 16:44:00,104.05,104.06,104.03,104.03,102800000.0
2008-06-30 16:45:00,104.04,104.07,104.03,104.05,111700000.0
2008-06-30 16:46:00,104.055,104.08,104.035,104.04,130700000.0
2008-06-30 16:47:00,104.04,104.08,104.04,104.05,191100000.0
2008-06-30 16:48:00,104.06,104.08,104.045,104.07,112000000.0
2008-06-30 16:49:00,104.07,104.075,104.04,104.05,146000000.0
2008-06-30 16:50:00,104.05,104.14,104.05,104.13,157600000.0
2008-06-30 16:51:00,104.13,104.16,104.13,104.14,129000000.0
2008-06-30 16:52:00,104.14,104.15,104.12,104.14,201100000.0
2008-06-30 16:53:00,104.14,104.18,104.135,104.17,151700000.0
2008-06-30 16:54:00,104.17,104.17,104.12,104.13,215700000.0
2008-06-30 16:55:00,104.13,104.15,104.08,104.1,224500000.0
2008-06-30 16:56:00,104.095,104.13,104.095,104.125,183300000.0
2008-06-30 16:57:00,104.125,104.13,104.1,104.11,210400000.0
2008-06-30 16:58:00,104.11,104.15,104.105,104.13,153000000.0
2008-06-30 16:59:00,104.13,104.135,104.05,104.055,725499998.0
2008-06-30 17:00:00,104.05,104.07,104.01,104.02,396799999.0
2008-06-30 17:01:00,104.02,104.05,104.0,104.045,254100000.0
2008-06-30 17:02:00,104.05,104.06,104.025,104.05,142000000.0
2008-06-30 17:03:00,104.05,104.06,104.03,104.05,155000000.0
2008-06-30 17:04:00,104.04,104.055,104.03,104.05,148000000.0
2008-06-30 17:05:00,104.055,104.07,104.04,104.05,144600000.0
2008-06-30 17:06:00,104.05,104.07,104.04,104.05,165400000.0
2008-06-30 17:07:00,104.05,104.07,104.045,104.05,96200000.0
2008-06-30 17:08:00,104.055,104.06,104.03,104.04,102100000.0
2008-06-30 17:09:00,104.035,104.04,104.02,104.03,179000000.0
2008-06-30 17:10:00,104.03,104.05,104.02,104.02,129600000.0
2008-06-30 17:11:00,104.03,104.05,104.02,104.035,113400000.0
2008-06-30 17:12:00,104.04,104.06,104.03,104.06,127000000.0
2008-06-30 17:13:00,104.06,104.07,104.025,104.025,113400000.0
2008-06-30 17:14:00,104.03,104.05,104.01,104.03,194600000.0
2008-06-30 17:15:00,104.02,104.08,104.02,104.03,204900000.0
2008-06-30 17:16:00,104.03,104.08,104.03,104.08,205400000.0
2008-06-30 17:17:00,104.08,104.11,104.075,104.095,156000000.0
2008-06-30 17:18:00,104.095,104.095,104.05,104.065,170100000.0
2008-06-30 17:19:00,104.065,104.07,103.97,103.98,288300000.0
2008-06-30 17:20:00,103.98,103.98,103.93,103.93,338800000.0
2008-06-30 17:21:00,103.93,103.95,103.87,103.9,246000000.0
2008-06-30 17:22:00,103.89,103.915,103.88,103.88,149800000.0
2008-06-30 17:23:00,103.89,103.91,103.88,103.9,117600000.0
2008-06-30 17:24:00,103.89,103.93,103.875,103.915,219100000.0
2008-06-30 17:25:00,103.92,103.96,103.92,103.95,231700000.0
2008-06-30 17:26:00,103.95,104.01,103.95,104.01,156500000.0
2008-06-30 17:27:00,104.01,104.01,103.99,104.0,90100000.0
2008-06-30 17:28:00,104.0,104.0,103.95,103.96,154600000.0
2008-06-30 17:29:00,103.97,103.97,103.92,103.94,158800000.0
2008-06-30 17:30:00,103.94,103.96,103.92,103.94,156500000.0
2008-06-30 17:31:00,103.94,103.97,103.93,103.96,77600000.0
2008-06-30 17:32:00,103.965,103.97,103.94,103.96,207500000.0
2008-06-30 17:33:00,103.96,103.975,103.95,103.97,129500000.0
2008-06-30 17:34:00,103.97,104.0,103.97,103.995,127300000.0
2008-06-30 17:35:00,104.0,104.02,103.97,104.01,247900000.0
2008-06-30 17:36:00,104.01,104.03,103.985,104.0,119900000.0
2008-06-30 17:37:00,104.0,104.03,103.97,104.02,93900000.0
2008-06-30 17:38:00,104.02,104.03,103.99,104.03,107900000.0
2008-06-30 17:39:00,104.03,104.04,104.01,104.015,101500000.0
2008-06-30 17:40:00,104.015,104.025,104.0,104.01,115100000.0
2008-06-30 17:41:00,104.01,104.03,104.0,104.03,127700000.0
2008-06-30 17:42:00,104.02,104.09,104.02,104.07,121800000.0
2008-06-30 17:43:00,104.07,104.08,104.03,104.04,147000000.0
2008-06-30 17:44:00,104.04,104.07,104.04,104.055,189600000.0
2008-06-30 17:45:00,104.055,104.08,104.045,104.07,195500000.0
2008-06-30 17:46:00,104.07,104.07,104.04,104.05,197400000.0
2008-06-30 17:47:00,104.05,104.08,104.04,104.07,190500000.0
2008-06-30 17:48:00,104.07,104.07,104.02,104.02,287300000.0
2008-06-30 17:49:00,104.02,104.045,104.02,104.03,427000000.0
2008-06-30 17:50:00,104.03,104.07,104.03,104.06,153100000.0
2008-06-30 17:51:00,104.06,104.07,104.01,104.02,167000000.0
2008-06-30 17:52:00,104.02,104.04,104.01,104.03,106500000.0
2008-06-30 17:53:00,104.03,104.03,104.01,104.02,149400000.0
2008-06-30 17:54:00,104.02,104.04,104.02,104.03,74600000.0
2008-06-30 17:55:00,104.03,104.055,104.03,104.045,149800000.0
2008-06-30 17:56:00,104.045,104.07,104.04,104.05,72200000.0
2008-06-30 17:57:00,104.05,104.06,104.04,104.05,69600000.0
2008-06-30 17:58:00,104.04,104.06,104.03,104.05,102300000.0
2008-06-30 17:59:00,104.05,104.08,104.04,104.055,189800000.0
2008-06-30 18:00:00,104.05,104.07,104.045,104.06,156300000.0
2008-06-30 18:01:00,104.06,104.08,104.04,104.04,138200000.0
2008-06-30 18:02:00,104.03,104.05,104.03,104.03,113900000.0
2008-06-30 18:03:00,104.04,104.04,104.03,104.03,73600000.0
2008-06-30 18:04:00,104.04,104.045,104.02,104.02,138200000.0
2008-06-30 18:05:00,104.02,104.03,104.01,104.03,60500000.0
2008-06-30 18:06:00,104.03,104.04,104.02,104.04,133500000.0
2008-06-30 18:07:00,104.04,104.055,104.02,104.02,83500000.0
2008-06-30 18:08:00,104.03,104.05,104.02,104.04,109600000.0
2008-06-30 18:09:00,104.04,104.06,104.03,104.05,125600000.0
2008-06-30 18:10:00,104.05,104.06,104.04,104.05,147800000.0
2008-06-30 18:11:00,104.05,104.06,104.03,104.045,120500000.0
2008-06-30 18:12:00,104.045,104.07,104.03,104.03,120700000.0
2008-06-30 18:13:00,104.04,104.04,104.02,104.025,84200000.0
2008-06-30 18:14:00,104.03,104.04,104.02,104.025,218900000.0
2008-06-30 18:15:00,104.02,104.04,104.02,104.025,111900000.0
2008-06-30 18:16:00,104.03,104.04,104.015,104.02,72800000.0
2008-06-30 18:17:00,104.02,104.02,103.99,103.99,24200000.0
2008-06-30 18:18:00,104.0,104.01,103.98,104.005,129900000.0
2008-06-30 18:19:00,104.0,104.0,103.99,104.0,97400000.0
2008-06-30 18:20:00,104.0,104.0,103.985,104.0,123700000.0
2008-06-30 18:21:00,104.005,104.01,103.98,103.98,122700000.0
2008-06-30 18:22:00,103.99,104.01,103.98,104.01,147900000.0
2008-06-30 18:23:00,104.0,104.01,103.98,104.0,132500000.0
2008-06-30 18:24:00,104.0,104.005,103.97,103.97,183400000.0
2008-06-30 18:25:00,103.97,103.98,103.97,103.98,143900000.0
2008-06-30 18:26:00,103.98,104.0,103.975,103.985,40600000.0
2008-06-30 18:27:00,103.985,103.99,103.985,103.99,56600000.0
2008-06-30 18:28:00,103.99,104.0,103.98,104.0,64200000.0
2008-06-30 18:29:00,104.005,104.02,104.0,104.02,63200000.0
2008-06-30 18:30:00,104.02,104.03,104.01,104.025,89200000.0
2008-06-30 18:31:00,104.02,104.045,104.02,104.04,61800000.0
2008-06-30 18:32:00,104.04,104.075,104.025,104.07,95800000.0
2008-06-30 18:33:00,104.07,104.09,104.06,104.065,60100000.0
2008-06-30 18:34:00,104.06,104.08,104.045,104.06,129200000.0
2008-06-30 18:35:00,104.06,104.06,104.03,104.03,32900000.0
2008-06-30 18:36:00,104.03,104.07,104.03,104.04,141100000.0
2008-06-30 18:37:00,104.04,104.06,104.03,104.05,44900000.0
2008-06-30 18:38:00,104.05,104.05,104.01,104.01,105500000.0
2008-06-30 18:39:00,104.02,104.04,104.015,104.04,79000000.0
2008-06-30 18:40:00,104.045,104.05,104.03,104.04,47600000.0
2008-06-30 18:41:00,104.04,104.06,104.03,104.055,73400000.0
2008-06-30 18:42:00,104.05,104.07,104.05,104.05,32400000.0
2008-06-30 18:43:00,104.05,104.06,104.03,104.04,61600000.0
2008-06-30 18:44:00,104.04,104.06,104.03,104.03,75000000.0
2008-06-30 18:45:00,104.03,104.06,104.03,104.05,80400000.0
2008-06-30 18:46:00,104.045,104.05,104.035,104.045,52400000.0
2008-06-30 18:47:00,104.045,104.05,104.025,104.05,29700000.0
2008-06-30 18:48:00,104.05,104.06,104.03,104.04,119600000.0
2008-06-30 18:49:00,104.04,104.05,104.02,104.03,68700000.0
2008-06-30 18:50:00,104.03,104.03,104.01,104.025,62800000.0
2008-06-30 18:51:00,104.02,104.04,104.02,104.03,50900000.0
2008-06-30 18:52:00,104.02,104.03,104.01,104.03,63600000.0
2008-06-30 18:53:00,104.03,104.03,104.01,104.01,74000000.0
2008-06-30 18:54:00,104.01,104.06,104.01,104.05,69100000.0
2008-06-30 18:55:00,104.05,104.06,104.03,104.03,54200000.0
2008-06-30 18:56:00,104.03,104.04,104.03,104.04,18000000.0
2008-06-30 18:57:00,104.04,104.05,104.04,104.05,7800000.0
2008-06-30 18:58:00,104.04,104.04,104.02,104.02,41400000.0
2008-06-30 18:59:00,104.03,104.03,104.0,104.02,43800000.0
2008-06-30 19:00:00,104.02,104.03,104.01,104.02,80100000.0
2008-06-30 19:01:00,104.01,104.02,104.0,104.0,99600000.0
2008-06-30 19:02:00,104.0,104.03,103.99,103.99,93500000.0
2008-06-30 19:03:00,103.99,104.0,103.98,104.0,122900000.0
2008-06-30 19:04:00,104.0,104.03,103.99,104.02,59500000.0
2008-06-30 19:05:00,104.02,104.02,104.01,104.02,36700000.0
2008-06-30 19:06:00,104.02,104.03,104.02,104.03,19400000.0
2008-06-30 19:07:00,104.03,104.04,104.02,104.03,20000000.0
2008-06-30 19:08:00,104.03,104.04,104.01,104.02,65000000.0
2008-06-30 19:09:00,104.025,104.045,104.02,104.045,76900000.0
2008-06-30 19:10:00,104.04,104.05,104.02,104.05,102100000.0
2008-06-30 19:11:00,104.05,104.05,104.04,104.04,57500000.0
2008-06-30 19:12:00,104.04,104.055,104.03,104.05,64700000.0
2008-06-30 19:13:00,104.045,104.045,104.025,104.04,50800000.0
2008-06-30 19:14:00,104.03,104.07,104.03,104.05,58100000.0
2008-06-30 19:15:00,104.05,104.06,104.05,104.06,3400000.0
2008-06-30 19:16:00,104.06,104.06,104.045,104.05,19800000.0
2008-06-30 19:17:00,104.05,104.07,104.05,104.06,59900000.0
2008-06-30 19:18:00,104.06,104.08,104.055,104.055,62700000.0
2008-06-30 19:19:00,104.06,104.07,104.06,104.06,92100000.0
2008-06-30 19:20:00,104.06,104.09,104.06,104.08,38800000.0
2008-06-30 19:21:00,104.08,104.08,104.065,104.075,39000000.0
2008-06-30 19:22:00,104.075,104.075,104.065,104.075,30200000.0
2008-06-30 19:23:00,104.07,104.08,104.055,104.06,113600000.0
2008-06-30 19:24:00,104.06,104.1,104.06,104.08,98400000.0
2008-06-30 19:25:00,104.08,104.085,104.055,104.055,76000000.0
2008-06-30 19:26:00,104.06,104.06,104.01,104.04,73100000.0
2008-06-30 19:27:00,104.045,104.05,104.04,104.045,16800000.0
2008-06-30 19:28:00,104.045,104.055,104.0,104.015,61900000.0
2008-06-30 19:29:00,104.015,104.03,103.985,104.02,151200000.0
2008-06-30 19:30:00,104.02,104.07,104.01,104.06,81900000.0
2008-06-30 19:31:00,104.06,104.08,104.04,104.07,124500000.0
2008-06-30 19:32:00,104.06,104.08,104.05,104.07,70000000.0
2008-06-30 19:33:00,104.06,104.07,104.06,104.07,21500000.0
2008-06-30 19:34:00,104.06,104.09,104.055,104.065,137400000.0
2008-06-30 19:35:00,104.07,104.105,104.065,104.105,181800000.0
2008-06-30 19:36:00,104.1,104.12,104.075,104.075,112500000.0
2008-06-30 19:37:00,104.07,104.07,104.04,104.07,134300000.0
2008-06-30 19:38:00,104.065,104.1,104.06,104.08,208300000.0
2008-06-30 19:39:00,104.08,104.09,104.065,104.09,150500000.0
2008-06-30 19:40:00,104.09,104.09,104.07,104.08,74700000.0
2008-06-30 19:41:00,104.08,104.105,104.075,104.075,127700000.0
2008-06-30 19:42:00,104.075,104.1,104.06,104.06,150900000.0
2008-06-30 19:43:00,104.06,104.09,104.06,104.08,125100000.0
2008-06-30 19:44:00,104.08,104.08,104.06,104.08,59300000.0
2008-06-30 19:45:00,104.08,104.11,104.07,104.075,88100000.0
2008-06-30 19:46:00,104.075,104.09,104.06,104.09,78700000.0
2008-06-30 19:47:00,104.1,104.1,104.08,104.08,81800000.0
2008-06-30 19:48:00,104.08,104.13,104.06,104.11,148400000.0
2008-06-30 19:49:00,104.1,104.12,104.09,104.12,126200000.0
2008-06-30 19:50:00,104.12,104.12,104.09,104.12,79400000.0
2008-06-30 19:51:00,104.11,104.16,104.11,104.14,106100000.0
2008-06-30 19:52:00,104.14,104.15,104.11,104.125,78900000.0
2008-06-30 19:53:00,104.13,104.14,104.125,104.14,60800000.0
2008-06-30 19:54:00,104.14,104.15,104.12,104.12,95200000.0
2008-06-30 19:55:00,104.125,104.14,104.12,104.14,106200000.0
2008-06-30 19:56:00,104.14,104.14,104.12,104.125,74400000.0
2008-06-30 19:57:00,104.13,104.135,104.11,104.125,76700000.0
2008-06-30 19:58:00,104.12,104.13,104.11,104.11,36600000.0
2008-06-30 19:59:00,104.11,104.11,104.08,104.08,31200000.0
2008-06-30 20:00:00,104.075,104.09,104.06,104.09,84700000.0
2008-06-30 20:01:00,104.08,104.105,104.075,104.085,139100000.0
2008-06-30 20:02:00,104.08,104.1,104.07,104.09,50700000.0
2008-06-30 20:03:00,104.09,104.105,104.06,104.075,104300000.0
2008-06-30 20:04:00,104.08,104.095,104.08,104.09,48300000.0
2008-06-30 20:05:00,104.085,104.115,104.085,104.115,66000000.0
2008-06-30 20:06:00,104.11,104.13,104.085,104.11,107700000.0
2008-06-30 20:07:00,104.105,104.105,104.065,104.07,84600000.0
2008-06-30 20:08:00,104.07,104.095,104.07,104.09,70500000.0
2008-06-30 20:09:00,104.095,104.1,104.08,104.09,67000000.0
2008-06-30 20:10:00,104.08,104.08,104.06,104.06,57700000.0
2008-06-30 20:11:00,104.06,104.08,104.045,104.065,72400000.0
2008-06-30 20:12:00,104.065,104.09,104.06,104.06,65500000.0
2008-06-30 20:13:00,104.06,104.08,104.06,104.08,35800000.0
2008-06-30 20:14:00,104.085,104.09,104.07,104.07,53300000.0
2008-06-30 20:15:00,104.07,104.085,104.065,104.085,52900000.0
2008-06-30 20:16:00,104.09,104.09,104.05,104.06,104800000.0
2008-06-30 20:17:00,104.065,104.075,104.055,104.065,95100000.0
2008-06-30 20:18:00,104.06,104.06,104.045,104.045,24200000.0
2008-06-30 20:19:00,104.045,104.065,104.04,104.065,150300000.0
2008-06-30 20:20:00,104.06,104.075,104.03,104.035,99500000.0
2008-06-30 20:21:00,104.04,104.055,104.03,104.04,102400000.0
2008-06-30 20:22:00,104.04,104.05,104.04,104.05,90700000.0
2008-06-30 20:23:00,104.05,104.05,104.03,104.04,71900000.0
2008-06-30 20:24:00,104.04,104.07,104.03,104.055,127800000.0
2008-06-30 20:25:00,104.05,104.07,104.03,104.06,110900000.0
2008-06-30 20:26:00,104.06,104.06,104.01,104.02,87700000.0
2008-06-30 20:27:00,104.02,104.05,104.01,104.02,105900000.0
2008-06-30 20:28:00,104.02,104.03,104.0,104.01,111000000.0
2008-06-30 20:29:00,104.01,104.035,104.01,104.03,120500000.0
2008-06-30 20:30:00,104.03,104.055,104.03,104.05,96100000.0
2008-06-30 20:31:00,104.05,104.06,104.03,104.05,101400000.0
2008-06-30 20:32:00,104.05,104.06,104.04,104.04,66900000.0
2008-06-30 20:33:00,104.035,104.06,104.03,104.055,74900000.0
2008-06-30 20:34:00,104.055,104.06,104.05,104.05,22900000.0
2008-06-30 20:35:00,104.05,104.065,104.045,104.055,39100000.0
2008-06-30 20:36:00,104.06,104.06,104.04,104.05,98100000.0
2008-06-30 20:37:00,104.05,104.05,104.03,104.03,82600000.0
2008-06-30 20:38:00,104.03,104.1,104.03,104.1,175300000.0
2008-06-30 20:39:00,104.1,104.1,104.07,104.07,112700000.0
2008-06-30 20:40:00,104.07,104.075,104.055,104.07,65900000.0
2008-06-30 20:41:00,104.07,104.08,104.055,104.065,65000000.0
2008-06-30 20:42:00,104.06,104.08,104.055,104.06,101500000.0
2008-06-30 20:43:00,104.065,104.075,104.06,104.07,46800000.0
2008-06-30 20:44:00,104.075,104.08,104.055,104.07,35800000.0
2008-06-30 20:45:00,104.07,104.08,104.05,104.06,93800000.0
2008-06-30 20:46:00,104.06,104.08,104.045,104.045,60300000.0
2008-06-30 20:47:00,104.045,104.045,104.02,104.04,63300000.0
2008-06-30 20:48:00,104.04,104.05,104.03,104.05,35300000.0
2008-06-30 20:49:00,104.05,104.06,104.03,104.03,73000000.0
2008-06-30 20:50:00,104.03,104.03,104.0,104.02,135700000.0
2008-06-30 20:51:00,104.02,104.045,104.0,104.04,130300000.0
2008-06-30 20:52:00,104.045,104.045,104.01,104.01,61600000.0
2008-06-30 20:53:00,104.005,104.04,104.005,104.03,129100000.0
2008-06-30 20:54:00,104.02,104.03,104.0,104.0,45800000.0
2008-06-30 20:55:00,104.0,104.01,103.99,104.0,76000000.0
2008-06-30 20:56:00,104.0,104.01,103.99,103.99,25000000.0
2008-06-30 20:57:00,103.995,104.0,103.97,103.97,111800000.0
2008-06-30 20:58:00,103.975,103.99,103.96,103.965,96500000.0
2008-06-30 20:59:00,103.96,103.975,103.94,103.95,153400000.0
2008-06-30 21:00:00,103.95,103.96,103.915,103.925,149800000.0
2008-06-30 21:01:00,103.93,103.95,103.925,103.945,51700000.0
2008-06-30 21:02:00,103.94,103.945,103.93,103.935,65200000.0
2008-06-30 21:03:00,103.94,103.96,103.935,103.96,28900000.0
2008-06-30 21:04:00,103.95,103.96,103.94,103.95,16900000.0
2008-06-30 21:05:00,103.95,103.95,103.93,103.94,25900000.0
2008-06-30 21:06:00,103.94,103.95,103.93,103.93,24100000.0
2008-06-30 21:07:00,103.94,103.95,103.94,103.94,25700000.0
2008-06-30 21:08:00,103.94,103.96,103.94,103.945,32100000.0
2008-06-30 21:09:00,103.945,103.98,103.945,103.965,66500000.0
2008-06-30 21:10:00,103.965,103.97,103.95,103.95,50400000.0
2008-06-30 21:11:00,103.95,103.975,103.95,103.95,87900000.0
2008-06-30 21:12:00,103.95,103.955,103.91,103.955,133200000.0
2008-06-30 21:13:00,103.95,103.99,103.94,103.99,119800000.0
2008-06-30 21:14:00,103.985,103.985,103.98,103.98,12800000.0
2008-06-30 21:15:00,103.98,104.005,103.98,103.985,70700000.0
2008-06-30 21:16:00,103.985,104.0,103.98,103.98,73900000.0
2008-06-30 21:17:00,103.985,104.01,103.97,103.995,88700000.0
2008-06-30 21:18:00,103.995,103.995,103.98,103.99,67300000.0
2008-06-30 21:19:00,103.99,103.99,103.98,103.99,29300000.0
2008-06-30 21:20:00,103.98,103.99,103.97,103.97,17600000.0
2008-06-30 21:21:00,103.97,103.98,103.965,103.98,25400000.0
2008-06-30 21:22:00,103.98,103.99,103.96,103.98,110700000.0
2008-06-30 21:23:00,103.985,104.0,103.985,103.99,32100000.0
2008-06-30 21:24:00,103.99,104.0,103.97,103.99,60200000.0
2008-06-30 21:25:00,103.99,103.99,103.965,103.98,35600000.0
2008-06-30 21:26:00,103.98,103.98,103.935,103.95,90400000.0
2008-06-30 21:27:00,103.96,103.96,103.93,103.95,97900000.0
2008-06-30 21:28:00,103.94,103.965,103.94,103.965,52500000.0
2008-06-30 21:29:00,103.965,103.98,103.95,103.965,85200000.0
2008-06-30 21:30:00,103.965,103.98,103.965,103.97,23300000.0
2008-06-30 21:31:00,103.97,103.97,103.95,103.96,43500000.0
2008-06-30 21:32:00,103.96,103.99,103.95,103.99,117700000.0
2008-06-30 21:33:00,103.99,104.0,103.975,103.99,85300000.0
2008-06-30 21:34:00,103.99,104.015,103.985,104.01,84600000.0
2008-06-30 21:35:00,104.01,104.01,103.96,103.96,76300000.0
2008-06-30 21:36:00,103.96,103.985,103.96,103.98,33500000.0
2008-06-30 21:37:00,103.99,103.99,103.98,103.98,38800000.0
2008-06-30 21:38:00,103.98,104.01,103.975,104.0,56800000.0
2008-06-30 21:39:00,104.0,104.01,103.99,103.99,42900000.0
2008-06-30 21:40:00,103.99,103.995,103.98,103.98,55100000.0
2008-06-30 21:41:00,103.985,103.995,103.955,103.965,96700000.0
2008-06-30 21:42:00,103.97,103.975,103.96,103.975,45900000.0
2008-06-30 21:43:00,103.97,104.0,103.965,104.0,65300000.0
2008-06-30 21:44:00,104.0,104.0,103.98,103.98,14200000.0
2008-06-30 21:45:00,103.98,103.99,103.98,103.99,37900000.0
2008-06-30 21:46:00,103.99,103.99,103.955,103.965,75900000.0
2008-06-30 21:47:00,103.96,103.97,103.95,103.97,38500000.0
2008-06-30 21:48:00,103.96,103.96,103.93,103.94,85700000.0
2008-06-30 21:49:00,103.94,103.95,103.94,103.95,30900000.0
2008-06-30 21:50:00,103.95,103.95,103.92,103.92,32900000.0
2008-06-30 21:51:00,103.92,103.93,103.92,103.92,20400000.0
2008-06-30 21:52:00,103.92,103.93,103.92,103.93,77000000.0
2008-06-30 21:53:00,103.93,103.93,103.91,103.91,82300000.0
2008-06-30 21:54:00,103.91,103.94,103.91,103.93,98600000.0
2008-06-30 21:55:00,103.94,103.95,103.93,103.93,52300000.0
2008-06-30 21:56:00,103.93,103.95,103.91,103.93,95400000.0
2008-06-30 21:57:00,103.93,103.94,103.9,103.9,31500000.0
2008-06-30 21:58:00,103.9,103.92,103.9,103.91,31000000.0
2008-06-30 21:59:00,103.91,103.945,103.905,103.93,99300000.0
2008-06-30 22:00:00,103.93,103.93,103.905,103.91,88600000.0
2008-06-30 22:01:00,103.915,103.95,103.9,103.93,78100000.0
2008-06-30 22:02:00,103.93,103.94,103.92,103.93,34300000.0
2008-06-30 22:03:00,103.94,103.95,103.91,103.92,86600000.0
2008-06-30 22:04:00,103.915,103.96,103.915,103.93,56400000.0
2008-06-30 22:05:00,103.94,103.95,103.91,103.93,26500000.0
2008-06-30 22:06:00,103.93,103.93,103.91,103.92,23300000.0
2008-06-30 22:07:00,103.92,103.93,103.92,103.92,16800000.0
2008-06-30 22:08:00,103.92,103.93,103.92,103.93,8500000.0
2008-06-30 22:09:00,103.93,103.93,103.91,103.92,25300000.0
2008-06-30 22:10:00,103.93,103.94,103.92,103.94,21000000.0
2008-06-30 22:11:00,103.93,103.96,103.92,103.94,87600000.0
2008-06-30 22:12:00,103.95,103.96,103.93,103.96,60400000.0
2008-06-30 22:13:00,103.96,103.96,103.95,103.95,28300000.0
2008-06-30 22:14:00,103.95,103.97,103.945,103.96,53300000.0
2008-06-30 22:15:00,103.95,103.99,103.95,103.97,88800000.0
2008-06-30 22:16:00,103.97,103.975,103.94,103.955,128500000.0
2008-06-30 22:17:00,103.955,103.965,103.935,103.955,55500000.0
2008-06-30 22:18:00,103.96,103.96,103.92,103.93,38700000.0
2008-06-30 22:19:00,103.93,103.93,103.92,103.93,13700000.0
2008-06-30 22:20:00,103.92,103.94,103.92,103.94,8700000.0
2008-06-30 22:21:00,103.94,103.95,103.94,103.94,40900000.0
2008-06-30 22:22:00,103.94,103.95,103.94,103.95,27100000.0
2008-06-30 22:23:00,103.95,103.965,103.93,103.93,56100000.0
2008-06-30 22:24:00,103.93,103.94,103.91,103.92,48400000.0
2008-06-30 22:25:00,103.92,103.92,103.915,103.915,36600000.0
2008-06-30 22:26:00,103.915,103.92,103.915,103.92,7000000.0
2008-06-30 22:27:00,103.92,103.92,103.92,103.92,5000000.0
2008-06-30 22:28:00,103.92,103.92,103.9,103.91,10100000.0
2008-06-30 22:29:00,103.915,103.935,103.91,103.935,42100000.0
2008-06-30 22:30:00,103.93,103.98,103.93,103.96,69800000.0
2008-06-30 22:31:00,103.94,103.95,103.935,103.94,75700000.0
2008-06-30 22:32:00,103.95,103.99,103.94,103.97,85400000.0
2008-06-30 22:33:00,103.965,103.99,103.945,103.98,58000000.0
2008-06-30 22:34:00,103.98,103.985,103.97,103.985,28100000.0
2008-06-30 22:35:00,103.985,103.995,103.985,103.985,30400000.0
2008-06-30 22:36:00,103.99,104.0,103.985,103.995,35400000.0
2008-06-30 22:37:00,104.0,104.015,103.975,103.975,63600000.0
2008-06-30 22:38:00,103.975,103.975,103.93,103.945,106600000.0
2008-06-30 22:39:00,103.945,103.98,103.935,103.95,65100000.0
2008-06-30 22:40:00,103.95,103.97,103.95,103.97,14000000.0
2008-06-30 22:41:00,103.97,103.99,103.97,103.98,68100000.0
2008-06-30 22:42:00,103.98,103.98,103.97,103.97,53400000.0
2008-06-30 22:43:00,103.96,103.96,103.96,103.96,11800000.0
2008-06-30 22:44:00,103.96,103.96,103.92,103.92,69800000.0
2008-06-30 22:45:00,103.92,103.92,103.89,103.89,34300000.0
2008-06-30 22:46:00,103.89,103.905,103.875,103.89,88300000.0
2008-06-30 22:47:00,103.89,103.905,103.88,103.905,36700000.0
2008-06-30 22:48:00,103.905,103.93,103.905,103.93,54300000.0
2008-06-30 22:49:00,103.93,103.93,103.92,103.92,56100000.0
2008-06-30 22:50:00,103.93,103.93,103.92,103.93,11000000.0
2008-06-30 22:51:00,103.93,103.98,103.93,103.95,79900000.0
2008-06-30 22:52:00,103.95,103.985,103.94,103.96,92600000.0
2008-06-30 22:53:00,103.96,103.975,103.935,103.95,81600000.0
2008-06-30 22:54:00,103.945,103.97,103.945,103.955,62300000.0
2008-06-30 22:55:00,103.95,103.99,103.95,103.98,29200000.0
2008-06-30 22:56:00,103.97,104.0,103.97,103.995,69500000.0
2008-06-30 22:57:00,104.0,104.02,103.995,104.02,37200000.0
2008-06-30 22:58:00,104.02,104.03,104.015,104.03,19000000.0
2008-06-30 22:59:00,104.015,104.02,104.01,104.015,13400000.0
2008-06-30 23:00:00,104.02,104.02,103.95,103.98,108600000.0
2008-06-30 23:01:00,103.98,103.98,103.97,103.98,29100000.0
2008-06-30 23:02:00,103.98,104.01,103.98,104.0,31800000.0
2008-06-30 23:03:00,103.99,103.99,103.97,103.97,12600000.0
2008-06-30 23:04:00,103.97,103.98,103.97,103.97,11000000.0
2008-06-30 23:05:00,103.97,103.985,103.95,103.975,61100000.0
2008-06-30 23:06:00,103.97,103.99,103.95,103.96,48200000.0
2008-06-30 23:07:00,103.955,103.965,103.935,103.94,37100000.0
2008-06-30 23:08:00,103.94,103.945,103.91,103.91,33600000.0
2008-06-30 23:09:00,103.91,103.915,103.85,103.86,47600000.0
2008-06-30 23:10:00,103.865,103.89,103.865,103.88,12000000.0
2008-06-30 23:11:00,103.88,103.9,103.855,103.86,31700000.0
2008-06-30 23:12:00,103.87,103.91,103.87,103.91,32600000.0
2008-06-30 23:13:00,103.91,103.91,103.895,103.895,8500000.0
2008-06-30 23:14:00,103.9,103.92,103.9,103.91,15000000.0
2008-06-30 23:15:00,103.915,103.915,103.89,103.895,134200000.0
2008-06-30 23:16:00,103.9,103.92,103.9,103.91,20200000.0
2008-06-30 23:17:00,103.91,103.915,103.89,103.9,51800000.0
2008-06-30 23:18:00,103.905,103.905,103.9,103.9,4500000.0
2008-06-30 23:19:00,103.905,103.91,103.9,103.91,34600000.0
2008-06-30 23:20:00,103.91,103.915,103.9,103.915,25800000.0
2008-06-30 23:21:00,103.925,103.94,103.92,103.935,48300000.0
2008-06-30 23:22:00,103.93,103.935,103.92,103.93,29200000.0
2008-06-30 23:23:00,103.925,103.93,103.92,103.93,22500000.0
2008-06-30 23:24:00,103.93,103.93,103.925,103.925,3800000.0
2008-06-30 23:25:00,103.92,103.945,103.92,103.945,11200000.0
2008-06-30 23:26:00,103.94,103.94,103.93,103.93,4800000.0
2008-06-30 23:27:00,103.9,103.905,103.9,103.9,75600000.0
2008-06-30 23:28:00,103.9,103.925,103.89,103.925,19400000.0
2008-06-30 23:29:00,103.92,103.92,103.92,103.92,4500000.0
2008-06-30 23:30:00,103.915,103.92,103.915,103.92,6300000.0
2008-06-30 23:31:00,103.925,103.93,103.905,103.92,24700000.0
2008-06-30 23:32:00,103.925,103.925,103.925,103.925,3800000.0
2008-06-30 23:33:00,103.915,103.925,103.91,103.925,13300000.0
2008-06-30 23:34:00,103.92,103.92,103.91,103.91,11900000.0
2008-06-30 23:35:00,103.912,103.912,103.869,103.902,51200000.0
2008-06-30 23:36:00,103.91,103.92,103.91,103.91,19400000.0
2008-06-30 23:37:00,103.915,103.92,103.91,103.91,15700000.0
2008-06-30 23:38:00,103.91,103.935,103.9,103.93,75400000.0
2008-06-30 23:39:00,103.93,103.95,103.92,103.95,64300000.0
2008-06-30 23:40:00,103.95,103.95,103.93,103.93,10400000.0
2008-06-30 23:41:00,103.93,103.93,103.93,103.93,3700000.0
2008-06-30 23:42:00,103.93,103.93,103.92,103.93,7000000.0
2008-06-30 23:43:00,103.93,103.93,103.91,103.91,42200000.0
2008-06-30 23:44:00,103.92,103.93,103.92,103.93,10000000.0
2008-06-30 23:45:00,103.94,103.95,103.93,103.93,66300000.0
2008-06-30 23:46:00,103.93,103.93,103.91,103.92,79200000.0
2008-06-30 23:47:00,103.92,103.925,103.9,103.925,52700000.0
2008-06-30 23:48:00,103.92,103.92,103.91,103.91,5700000.0
2008-06-30 23:49:00,103.915,103.915,103.915,103.915,1900000.0
2008-06-30 23:50:00,103.89,103.89,103.89,103.89,19400000.0
2008-06-30 23:51:00,103.89,103.92,103.89,103.92,40700000.0
2008-06-30 23:52:00,103.89,103.92,103.89,103.905,33800000.0
2008-06-30 23:53:00,103.895,103.895,103.865,103.87,20900000.0
2008-06-30 23:54:00,103.87,103.88,103.87,103.88,27700000.0
2008-06-30 23:55:00,103.875,103.875,103.875,103.875,1900000.0
2008-06-30 23:56:00,103.863,103.898,103.849,103.888,83100000.0
2008-06-30 23:57:00,103.87,103.88,103.87,103.88,42000000.0
2008-06-30 23:58:00,103.88,103.89,103.88,103.89,15100000.0
2008-06-30 23:59:00,103.89,103.91,103.87,103.91,55100000.0
2008-07-01 00:00:00,103.885,103.91,103.885,103.885,54000000.0
2008-07-01 00:01:00,103.89,103.895,103.87,103.89,63700000.0
2008-07-01 00:02:00,103.89,103.92,103.89,103.9,87000000.0
2008-07-01 00:03:00,103.91,103.94,103.895,103.91,114400000.0
2008-07-01 00:04:00,103.93,103.94,103.93,103.94,11400000.0
2008-07-01 00:05:00,103.94,103.965,103.94,103.965,30300000.0
2008-07-01 00:06:00,103.97,103.97,103.93,103.965,60700000.0
2008-07-01 00:07:00,103.98,103.985,103.945,103.975,58900000.0
2008-07-01 00:08:00,103.97,103.99,103.95,103.975,60400000.0
2008-07-01 00:09:00,103.98,103.995,103.935,103.935,94300000.0
2008-07-01 00:10:00,103.93,103.93,103.91,103.915,83900000.0
2008-07-01 00:11:00,103.91,103.925,103.9,103.925,38500000.0
2008-07-01 00:12:00,103.92,103.925,103.89,103.9,43900001.0
2008-07-01 00:13:00,103.895,103.9,103.89,103.895,21900000.0
2008-07-01 00:14:00,103.91,103.91,103.91,103.91,17200000.0
2008-07-01 00:15:00,103.915,103.915,103.895,103.905,44500000.0
2008-07-01 00:16:00,103.9,103.945,103.9,103.93,29200000.0
2008-07-01 00:17:00,103.93,103.94,103.925,103.925,20300000.0
2008-07-01 00:18:00,103.93,103.945,103.925,103.935,25400000.0
2008-07-01 00:19:00,103.94,103.94,103.93,103.93,5700000.0
2008-07-01 00:20:00,103.935,103.935,103.92,103.935,13300000.0
2008-07-01 00:21:00,103.93,103.935,103.92,103.92,15200000.0
2008-07-01 00:22:00,103.92,103.945,103.915,103.94,8700000.0
2008-07-01 00:23:00,103.91,103.92,103.91,103.91,74400000.0
2008-07-01 00:24:00,103.91,103.91,103.91,103.91,44100000.0
2008-07-01 00:25:00,103.91,103.93,103.91,103.925,35000000.0
2008-07-01 00:26:00,103.925,103.94,103.925,103.935,31000000.0
2008-07-01 00:27:00,103.94,103.94,103.92,103.925,18200000.0
2008-07-01 00:28:00,103.93,103.93,103.91,103.93,44600000.0
2008-07-01 00:29:00,103.93,103.93,103.92,103.93,23300000.0
2008-07-01 00:30:00,103.925,103.93,103.92,103.925,15200000.0
2008-07-01 00:31:00,103.92,103.925,103.915,103.92,18100000.0
2008-07-01 00:32:00,103.915,103.92,103.915,103.92,13300000.0
2008-07-01 00:33:00,103.915,103.92,103.9,103.92,10400000.0
2008-07-01 00:34:00,103.92,103.925,103.915,103.915,27700000.0
2008-07-01 00:35:00,103.915,103.92,103.915,103.92,21000000.0
2008-07-01 00:36:00,103.925,103.925,103.925,103.925,3800000.0
2008-07-01 00:37:00,103.91,103.92,103.91,103.92,25600000.0
2008-07-01 00:38:00,103.92,103.93,103.92,103.925,35000000.0
2008-07-01 00:39:00,103.93,103.93,103.925,103.925,9500000.0
2008-07-01 00:40:00,103.92,103.93,103.92,103.92,57100000.0
2008-07-01 00:41:00,103.925,103.925,103.9,103.92,48099999.0
2008-07-01 00:42:00,103.925,103.925,103.915,103.915,7600000.0
2008-07-01 00:43:00,103.92,103.935,103.905,103.905,42900000.0
2008-07-01 00:44:00,103.905,103.91,103.905,103.91,14300000.0
2008-07-01 00:45:00,103.925,103.925,103.871,103.871,162300000.0
2008-07-01 00:46:00,103.91,103.92,103.91,103.92,118600000.0
2008-07-01 00:47:00,103.93,103.93,103.93,103.93,15200000.0
2008-07-01 00:48:00,103.912,103.94,103.889,103.94,55500000.0
2008-07-01 00:49:00,103.93,103.93,103.92,103.92,58600000.0
2008-07-01 00:50:00,103.92,103.935,103.92,103.935,9600000.0
2008-07-01 00:51:00,103.93,103.93,103.89,103.915,81500000.0
2008-07-01 00:52:00,103.91,103.92,103.89,103.915,59900000.0
2008-07-01 00:53:00,103.91,103.93,103.89,103.915,52300001.0
2008-07-01 00:54:00,103.915,103.915,103.91,103.91,31900000.0
2008-07-01 00:55:00,103.89,103.92,103.89,103.91,77000000.0
2008-07-01 00:56:00,103.915,103.92,103.885,103.885,56400000.0
2008-07-01 00:57:00,103.885,103.885,103.88,103.885,86000000.0
2008-07-01 00:58:00,103.885,103.9,103.88,103.9,54500000.0
2008-07-01 00:59:00,103.89,103.9,103.885,103.9,54300000.0
2008-07-01 01:00:00,103.9,103.95,103.895,103.94,76400000.0
2008-07-01 01:01:00,103.95,103.95,103.94,103.94,41400000.0
2008-07-01 01:02:00,103.94,103.965,103.94,103.965,11500000.0
2008-07-01 01:03:00,103.96,103.96,103.945,103.95,21500000.0
2008-07-01 01:04:00,103.95,103.955,103.94,103.95,21500000.0
2008-07-01 01:05:00,103.95,103.95,103.93,103.94,22300000.0
2008-07-01 01:06:00,103.94,103.94,103.93,103.93,23500000.0
2008-07-01 01:07:00,103.935,103.955,103.935,103.94,64700000.0
2008-07-01 01:08:00,103.94,103.955,103.93,103.945,86300000.0
2008-07-01 01:09:00,103.94,103.945,103.93,103.94,23700000.0
2008-07-01 01:10:00,103.935,103.95,103.935,103.945,19700000.0
2008-07-01 01:11:00,103.95,104.0,103.95,103.975,118600000.0
2008-07-01 01:12:00,103.98,104.01,103.97,103.98,267500000.0
2008-07-01 01:13:00,103.98,104.0,103.975,104.0,76800000.0
2008-07-01 01:14:00,104.0,104.01,103.985,103.985,83000000.0
2008-07-01 01:15:00,103.99,104.01,103.985,104.01,102100000.0
2008-07-01 01:16:00,104.01,104.01,104.0,104.01,57200000.0
2008-07-01 01:17:00,104.01,104.01,104.0,104.01,63700000.0
2008-07-01 01:18:00,104.01,104.015,104.0,104.0,54000000.0
2008-07-01 01:19:00,104.0,104.02,103.995,104.0,188100000.0
2008-07-01 01:20:00,104.0,104.02,104.0,104.01,140400000.0
2008-07-01 01:21:00,104.01,104.03,104.01,104.03,170100000.0
2008-07-01 01:22:00,104.03,104.03,104.02,104.02,39500000.0
2008-07-01 01:23:00,104.021,104.021,103.972,104.0,53600000.0
2008-07-01 01:24:00,104.02,104.02,104.0,104.0,65400000.0
2008-07-01 01:25:00,104.0,104.005,103.99,103.99,173800000.0
2008-07-01 01:26:00,103.99,104.005,103.99,104.005,189100000.0
2008-07-01 01:27:00,104.0,104.0,104.0,104.0,32500000.0
2008-07-01 01:28:00,104.0,104.01,104.0,104.0,16700000.0
2008-07-01 01:29:00,104.0,104.01,104.0,104.005,37500000.0
2008-07-01 01:30:00,104.0,104.01,103.99,104.005,151100000.0
2008-07-01 01:31:00,104.01,104.015,104.005,104.01,10000000.0
2008-07-01 01:32:00,104.01,104.01,104.0,104.01,29800000.0
2008-07-01 01:33:00,104.005,104.01,104.0,104.005,56400000.0
2008-07-01 01:34:00,104.005,104.01,103.985,103.99,159300000.0
2008-07-01 01:35:00,103.99,104.02,103.99,104.015,270900001.0
2008-07-01 01:36:00,104.02,104.04,104.02,104.03,148500000.0
2008-07-01 01:37:00,104.03,104.065,104.03,104.065,165400000.0
2008-07-01 01:38:00,104.07,104.07,103.98,103.99,351500000.0
2008-07-01 01:39:00,103.99,104.0,103.97,103.99,349200000.0
2008-07-01 01:40:00,103.99,104.0,103.98,103.99,152100000.0
2008-07-01 01:41:00,103.99,103.99,103.99,103.99,53600000.0
2008-07-01 01:42:00,103.99,103.99,103.975,103.975,184700000.0
2008-07-01 01:43:00,103.975,103.985,103.97,103.98,95300000.0
2008-07-01 01:44:00,103.98,104.0,103.98,103.995,201000000.0
2008-07-01 01:45:00,103.995,103.995,103.99,103.99,27700000.0
2008-07-01 01:46:00,103.99,103.99,103.97,103.97,196200000.0
2008-07-01 01:47:00,103.97,103.98,103.97,103.975,46200000.0
2008-07-01 01:48:00,103.975,104.0,103.97,104.0,73400000.0
2008-07-01 01:49:00,104.0,104.0,103.98,103.98,161800000.0
2008-07-01 01:50:00,103.98,103.99,103.87,103.88,436000000.0
2008-07-01 01:51:00,103.88,103.91,103.875,103.91,572000000.0
2008-07-01 01:52:00,103.91,103.91,103.86,103.865,357300000.0
2008-07-01 01:53:00,103.86,103.89,103.85,103.885,373600000.0
2008-07-01 01:54:00,103.885,103.89,103.87,103.885,182500000.0
2008-07-01 01:55:00,103.885,103.885,103.855,103.865,290200000.0
2008-07-01 01:56:00,103.865,103.875,103.84,103.87,289400000.0
2008-07-01 01:57:00,103.875,103.935,103.87,103.915,241800000.0
2008-07-01 01:58:00,103.915,103.925,103.89,103.895,174300000.0
2008-07-01 01:59:00,103.89,103.9,103.87,103.89,304300000.0
2008-07-01 02:00:00,103.89,103.91,103.875,103.89,273800000.0
2008-07-01 02:01:00,103.89,103.895,103.855,103.86,242200000.0
2008-07-01 02:02:00,103.86,103.935,103.84,103.925,237600000.0
2008-07-01 02:03:00,103.925,103.96,103.925,103.94,107000000.0
2008-07-01 02:04:00,103.94,103.94,103.92,103.94,94900000.0
2008-07-01 02:05:00,103.95,103.985,103.94,103.985,99100000.0
2008-07-01 02:06:00,103.98,103.985,103.96,103.965,47500000.0
2008-07-01 02:07:00,103.97,104.015,103.97,103.97,190000000.0
2008-07-01 02:08:00,103.98,103.995,103.96,103.965,174600000.0
2008-07-01 02:09:00,103.965,103.965,103.94,103.94,135300000.0
2008-07-01 02:10:00,103.945,103.95,103.935,103.935,127300000.0
2008-07-01 02:11:00,103.935,103.935,103.915,103.92,94000000.0
2008-07-01 02:12:00,103.92,103.98,103.92,103.97,142200000.0
2008-07-01 02:13:00,103.97,103.985,103.955,103.985,95500000.0
2008-07-01 02:14:00,103.985,104.015,103.985,104.0,84200000.0
2008-07-01 02:15:00,104.0,104.0,103.98,103.99,72200000.0
2008-07-01 02:16:00,103.985,103.985,103.97,103.97,120300000.0
2008-07-01 02:17:00,103.97,104.005,103.965,103.985,170900000.0
2008-07-01 02:18:00,103.985,104.0,103.965,103.98,259400000.0
2008-07-01 02:19:00,103.98,103.985,103.965,103.985,33300000.0
2008-07-01 02:20:00,103.985,103.985,103.96,103.985,55300000.0
2008-07-01 02:21:00,103.99,104.03,103.99,104.015,149100000.0
2008-07-01 02:22:00,104.015,104.03,104.01,104.025,96900000.0
2008-07-01 02:23:00,104.025,104.035,103.995,104.01,117700000.0
2008-07-01 02:24:00,104.015,104.015,103.985,103.99,120200000.0
2008-07-01 02:25:00,103.995,104.0,103.97,104.0,199100000.0
2008-07-01 02:26:00,104.0,104.03,104.0,104.02,227000000.0
2008-07-01 02:27:00,104.02,104.02,104.01,104.01,33300000.0
2008-07-01 02:28:00,104.01,104.02,104.01,104.015,34000000.0
2008-07-01 02:29:00,104.02,104.02,103.99,104.01,180800000.0
2008-07-01 02:30:00,104.01,104.015,103.99,103.995,157400000.0
2008-07-01 02:31:00,103.995,104.0,103.965,104.0,201600000.0
2008-07-01 02:32:00,104.0,104.005,103.99,104.0,57500000.0
2008-07-01 02:33:00,104.0,104.005,103.995,104.005,38000000.0
2008-07-01 02:34:00,104.005,104.01,103.99,104.005,106200000.0
2008-07-01 02:35:00,104.0,104.01,103.99,104.0,185100000.0
2008-07-01 02:36:00,104.0,104.01,104.0,104.0,51900000.0
2008-07-01 02:37:00,104.0,104.02,104.0,104.015,105400000.0
2008-07-01 02:38:00,104.015,104.02,104.005,104.015,65100000.0
2008-07-01 02:39:00,104.02,104.035,104.0,104.03,247700000.0
2008-07-01 02:40:00,104.03,104.035,104.015,104.025,66900000.0
2008-07-01 02:41:00,104.025,104.03,104.02,104.03,35800000.0
2008-07-01 02:42:00,104.03,104.035,104.025,104.035,40200000.0
2008-07-01 02:43:00,104.035,104.04,104.01,104.025,168500000.0
2008-07-01 02:44:00,104.025,104.03,104.01,104.01,54100000.0
2008-07-01 02:45:00,104.01,104.01,103.985,103.99,48000000.0
2008-07-01 02:46:00,103.99,103.99,103.99,103.99,14600000.0
2008-07-01 02:47:00,103.99,103.99,103.985,103.99,20000000.0
2008-07-01 02:48:00,103.99,104.0,103.985,104.0,60500000.0
2008-07-01 02:49:00,104.0,104.03,104.0,104.01,241200000.0
2008-07-01 02:50:00,104.01,104.02,104.0,104.02,137200000.0
2008-07-01 02:51:00,104.01,104.025,103.995,104.015,201700000.0
2008-07-01 02:52:00,104.015,104.015,104.005,104.01,48300000.0
2008-07-01 02:53:00,104.01,104.02,104.0,104.015,147900000.0
2008-07-01 02:54:00,104.02,104.04,104.01,104.01,134900000.0
2008-07-01 02:55:00,104.005,104.005,103.985,104.0,159200000.0
2008-07-01 02:56:00,104.0,104.0,103.97,103.98,186300000.0
2008-07-01 02:57:00,103.98,103.99,103.97,103.98,230500000.0
2008-07-01 02:58:00,103.98,103.99,103.96,103.98,107200000.0
2008-07-01 02:59:00,103.98,104.0,103.96,103.965,117300000.0
2008-07-01 03:00:00,103.97,103.98,103.96,103.96,88900000.0
2008-07-01 03:01:00,103.96,103.97,103.955,103.96,43800000.0
2008-07-01 03:02:00,103.96,103.965,103.96,103.96,44700000.0
2008-07-01 03:03:00,103.96,103.96,103.955,103.96,27000000.0
2008-07-01 03:04:00,103.96,103.96,103.95,103.95,143500000.0
2008-07-01 03:05:00,103.955,103.965,103.95,103.96,48700000.0
2008-07-01 03:06:00,103.96,103.97,103.95,103.955,133400000.0
2008-07-01 03:07:00,103.955,103.97,103.95,103.965,162600000.0
2008-07-01 03:08:00,103.965,103.975,103.96,103.975,82000000.0
2008-07-01 03:09:00,103.975,103.975,103.96,103.96,51200000.0
2008-07-01 03:10:00,103.965,103.975,103.95,103.97,116100000.0
2008-07-01 03:11:00,103.97,103.97,103.935,103.95,52200000.0
2008-07-01 03:12:00,103.955,103.97,103.955,103.96,76900000.0
2008-07-01 03:13:00,103.96,103.965,103.94,103.95,86200000.0
2008-07-01 03:14:00,103.955,103.965,103.93,103.93,145400000.0
2008-07-01 03:15:00,103.93,103.95,103.925,103.95,76900000.0
2008-07-01 03:16:00,103.95,103.965,103.95,103.96,42100000.0
2008-07-01 03:17:00,103.955,103.98,103.95,103.95,103600000.0
2008-07-01 03:18:00,103.95,103.975,103.94,103.97,118400000.0
2008-07-01 03:19:00,103.965,103.98,103.955,103.97,76000000.0
2008-07-01 03:20:00,103.97,103.97,103.955,103.97,93800000.0
2008-07-01 03:21:00,103.97,103.97,103.955,103.965,53300000.0
2008-07-01 03:22:00,103.965,103.965,103.95,103.96,52400000.0
2008-07-01 03:23:00,103.96,103.98,103.96,103.975,71200000.0
2008-07-01 03:24:00,103.975,103.975,103.97,103.97,17300000.0
2008-07-01 03:25:00,103.975,104.03,103.955,104.0,159500000.0
2008-07-01 03:26:00,104.0,104.04,104.0,104.04,119300000.0
2008-07-01 03:27:00,104.04,104.04,103.955,103.985,156500000.0
2008-07-01 03:28:00,103.98,103.985,103.965,103.985,60800000.0
2008-07-01 03:29:00,103.985,104.0,103.98,103.995,171800000.0
2008-07-01 03:30:00,104.0,104.015,103.985,104.01,111000000.0
2008-07-01 03:31:00,104.01,104.015,103.99,104.0,141600000.0
2008-07-01 03:32:00,104.0,104.01,103.98,103.99,161300000.0
2008-07-01 03:33:00,103.99,103.99,103.985,103.99,58400000.0
2008-07-01 03:34:00,104.0,104.01,103.99,103.99,111000000.0
2008-07-01 03:35:00,103.99,104.015,103.97,104.015,164900000.0
2008-07-01 03:36:00,104.01,104.03,104.01,104.02,120700000.0
2008-07-01 03:37:00,104.015,104.015,104.01,104.01,9700000.0
2008-07-01 03:38:00,104.015,104.025,104.0,104.02,81000000.0
2008-07-01 03:39:00,104.015,104.03,104.01,104.015,137400000.0
2008-07-01 03:40:00,104.015,104.02,104.0,104.015,156200000.0
2008-07-01 03:41:00,104.015,104.015,103.97,103.975,162100000.0
2008-07-01 03:42:00,103.975,103.995,103.965,103.965,178500000.0
2008-07-01 03:43:00,103.97,103.985,103.965,103.98,79300000.0
2008-07-01 03:44:00,103.98,103.98,103.975,103.975,23600000.0
2008-07-01 03:45:00,103.97,103.98,103.965,103.965,34700000.0
2008-07-01 03:46:00,103.97,103.97,103.95,103.97,158500000.0
2008-07-01 03:47:00,103.97,103.97,103.945,103.955,92300000.0
2008-07-01 03:48:00,103.955,103.97,103.95,103.97,123800000.0
2008-07-01 03:49:00,103.97,103.975,103.955,103.97,137700000.0
2008-07-01 03:50:00,103.975,103.98,103.945,103.95,127600000.0
2008-07-01 03:51:00,103.95,103.955,103.94,103.955,54500000.0
2008-07-01 03:52:00,103.96,103.965,103.955,103.955,80000000.0
2008-07-01 03:53:00,103.955,103.96,103.95,103.955,109100000.0
2008-07-01 03:54:00,103.955,103.96,103.95,103.955,43600000.0
2008-07-01 03:55:00,103.955,103.965,103.955,103.96,12900000.0
2008-07-01 03:56:00,103.965,103.965,103.955,103.96,46300000.0
2008-07-01 03:57:00,103.965,103.965,103.955,103.965,20700000.0
2008-07-01 03:58:00,103.965,103.97,103.955,103.96,43200000.0
2008-07-01 03:59:00,103.96,103.985,103.96,103.975,64900000.0
2008-07-01 04:00:00,103.98,103.99,103.965,103.97,62800000.0
2008-07-01 04:01:00,103.97,103.98,103.96,103.96,104600000.0
2008-07-01 04:02:00,103.96,103.98,103.94,103.94,84700000.0
2008-07-01 04:03:00,103.94,103.965,103.94,103.96,95200000.0
2008-07-01 04:04:00,103.96,103.965,103.95,103.96,94200000.0
2008-07-01 04:05:00,103.965,103.97,103.945,103.955,128200000.0
2008-07-01 04:06:00,103.95,103.965,103.945,103.95,47400000.0
2008-07-01 04:07:00,103.95,103.965,103.94,103.955,96200000.0
2008-07-01 04:08:00,103.955,103.975,103.95,103.965,40000000.0
2008-07-01 04:09:00,103.965,103.985,103.955,103.975,120600000.0
2008-07-01 04:10:00,103.97,103.975,103.96,103.965,33900000.0
2008-07-01 04:11:00,103.97,103.98,103.965,103.98,31100000.0
2008-07-01 04:12:00,103.97,104.0,103.97,104.0,73200000.0
2008-07-01 04:13:00,104.0,104.005,103.985,104.0,34200000.0
2008-07-01 04:14:00,103.995,104.005,103.995,104.005,21200000.0
2008-07-01 04:15:00,104.005,104.02,103.99,103.995,53400000.0
2008-07-01 04:16:00,104.0,104.0,103.995,103.995,5400000.0
2008-07-01 04:17:00,103.99,104.015,103.98,104.005,65900000.0
2008-07-01 04:18:00,104.01,104.025,104.005,104.02,57000000.0
2008-07-01 04:19:00,104.03,104.03,104.0,104.015,79000000.0
2008-07-01 04:20:00,104.01,104.025,104.01,104.015,26600000.0
2008-07-01 04:21:00,104.015,104.015,103.995,104.0,41900000.0
2008-07-01 04:22:00,103.995,104.0,103.995,103.995,15200000.0
2008-07-01 04:23:00,104.0,104.005,103.995,103.995,29500000.0
2008-07-01 04:24:00,104.0,104.0,103.98,103.98,47800000.0
2008-07-01 04:25:00,103.98,103.985,103.96,103.965,38300000.0
2008-07-01 04:26:00,103.965,103.97,103.96,103.97,28600000.0
2008-07-01 04:27:00,103.97,103.97,103.95,103.95,77300000.0
2008-07-01 04:28:00,103.955,103.97,103.945,103.965,59000000.0
2008-07-01 04:29:00,103.965,103.965,103.945,103.945,19600000.0
2008-07-01 04:30:00,103.95,103.965,103.94,103.965,69200000.0
2008-07-01 04:31:00,103.965,103.98,103.96,103.965,43200000.0
2008-07-01 04:32:00,103.965,103.97,103.96,103.96,22900000.0
2008-07-01 04:33:00,103.965,103.97,103.94,103.95,82500000.0
2008-07-01 04:34:00,103.95,103.95,103.93,103.95,40500000.0
2008-07-01 04:35:00,103.95,103.955,103.94,103.95,25100000.0
2008-07-01 04:36:00,103.955,103.96,103.955,103.955,4000000.0
2008-07-01 04:37:00,103.955,103.955,103.94,103.95,59000000.0
2008-07-01 04:38:00,103.945,103.965,103.94,103.955,40600000.0
2008-07-01 04:39:00,103.955,103.965,103.955,103.96,96500000.0
2008-07-01 04:40:00,103.965,103.98,103.96,103.98,46800000.0
2008-07-01 04:41:00,103.975,103.985,103.965,103.97,66200000.0
2008-07-01 04:42:00,103.965,103.995,103.965,103.99,47100000.0
2008-07-01 04:43:00,103.985,103.99,103.98,103.98,43900000.0
2008-07-01 04:44:00,103.98,103.99,103.98,103.98,58700000.0
2008-07-01 04:45:00,103.985,103.99,103.985,103.99,3000000.0
2008-07-01 04:46:00,103.99,104.0,103.98,103.99,24100000.0
2008-07-01 04:47:00,103.995,103.995,103.975,103.98,44200000.0
2008-07-01 04:48:00,103.98,103.98,103.965,103.97,38700000.0
2008-07-01 04:49:00,103.975,103.98,103.97,103.97,27400000.0
2008-07-01 04:50:00,103.938,103.942,103.91,103.919,12600000.0
2008-07-01 04:51:00,103.97,103.98,103.955,103.975,34800000.0
2008-07-01 04:52:00,103.97,104.0,103.97,103.98,81600000.0
2008-07-01 04:53:00,103.98,104.03,103.98,104.01,121300000.0
2008-07-01 04:54:00,104.01,104.045,104.01,104.03,199200000.0
2008-07-01 04:55:00,104.03,104.05,104.03,104.05,169900000.0
2008-07-01 04:56:00,104.045,104.05,104.04,104.04,46500000.0
2008-07-01 04:57:00,104.04,104.045,104.03,104.03,53000000.0
2008-07-01 04:58:00,104.03,104.04,104.025,104.03,32900000.0
2008-07-01 04:59:00,104.025,104.04,104.0,104.005,130700000.0
2008-07-01 05:00:00,104.015,104.06,104.01,104.05,63200000.0
2008-07-01 05:01:00,104.05,104.05,104.025,104.04,175900000.0
2008-07-01 05:02:00,104.035,104.045,104.035,104.045,29000000.0
2008-07-01 05:03:00,104.045,104.045,104.035,104.04,20600000.0
2008-07-01 05:04:00,104.035,104.06,104.035,104.055,43400000.0
2008-07-01 05:05:00,104.06,104.06,104.025,104.025,48200000.0
2008-07-01 05:06:00,104.03,104.04,104.025,104.03,89400000.0
2008-07-01 05:07:00,104.025,104.025,104.015,104.015,19100000.0
2008-07-01 05:08:00,104.015,104.025,104.015,104.025,19800000.0
2008-07-01 05:09:00,104.02,104.025,104.01,104.01,49000000.0
2008-07-01 05:10:00,104.02,104.03,104.01,104.025,156800000.0
2008-07-01 05:11:00,104.025,104.03,104.02,104.03,20300000.0
2008-07-01 05:12:00,104.03,104.04,104.03,104.04,18100000.0
2008-07-01 05:13:00,104.035,104.035,104.025,104.025,24000000.0
2008-07-01 05:14:00,104.03,104.03,104.015,104.015,46800000.0
2008-07-01 05:15:00,104.015,104.02,104.01,104.015,20400000.0
2008-07-01 05:16:00,104.02,104.025,104.01,104.015,10300000.0
2008-07-01 05:17:00,104.015,104.015,104.005,104.01,41200000.0
2008-07-01 05:18:00,104.01,104.015,103.98,104.01,59100000.0
2008-07-01 05:19:00,104.005,104.015,104.0,104.015,15800000.0
2008-07-01 05:20:00,104.015,104.025,103.99,104.025,49700000.0
2008-07-01 05:21:00,104.025,104.03,104.02,104.02,13800000.0
2008-07-01 05:22:00,104.025,104.025,104.005,104.005,16700000.0
2008-07-01 05:23:00,104.0,104.01,103.99,104.0,52200000.0
2008-07-01 05:24:00,104.0,104.015,104.0,104.01,15800000.0
2008-07-01 05:25:00,104.005,104.01,104.0,104.005,78000000.0
2008-07-01 05:26:00,104.005,104.01,104.0,104.0,19200000.0
2008-07-01 05:27:00,104.0,104.0,103.955,103.96,136000000.0
2008-07-01 05:28:00,103.96,103.965,103.955,103.965,24200000.0
2008-07-01 05:29:00,103.965,103.97,103.935,103.935,100300000.0
2008-07-01 05:30:00,103.935,103.955,103.91,103.95,161800000.0
2008-07-01 05:31:00,103.95,103.965,103.945,103.965,34500000.0
2008-07-01 05:32:00,103.965,103.965,103.945,103.945,51100000.0
2008-07-01 05:33:00,103.945,103.96,103.945,103.955,116800000.0
2008-07-01 05:34:00,103.955,103.955,103.945,103.945,30500000.0
2008-07-01 05:35:00,103.945,103.955,103.93,103.95,117400000.0
2008-07-01 05:36:00,103.945,103.995,103.935,103.98,84800000.0
2008-07-01 05:37:00,103.98,103.99,103.97,103.97,64600000.0
2008-07-01 05:38:00,103.97,103.99,103.97,103.99,47800000.0
2008-07-01 05:39:00,103.99,104.0,103.98,103.995,48600000.0
2008-07-01 05:40:00,103.995,104.01,103.985,104.0,51500000.0
2008-07-01 05:41:00,103.995,104.01,103.995,104.005,63400000.0
2008-07-01 05:42:00,104.0,104.015,103.99,104.015,40400000.0
2008-07-01 05:43:00,104.015,104.025,103.98,104.01,54500000.0
2008-07-01 05:44:00,104.015,104.015,103.995,103.995,30800000.0
2008-07-01 05:45:00,103.995,104.015,103.995,104.0,68300000.0
2008-07-01 05:46:00,104.005,104.01,104.0,104.0,12400000.0
2008-07-01 05:47:00,103.995,104.005,103.995,103.995,16600000.0
2008-07-01 05:48:00,103.99,104.015,103.99,104.015,27600000.0
2008-07-01 05:49:00,104.015,104.015,104.0,104.015,33600000.0
2008-07-01 05:50:00,104.015,104.015,104.0,104.0,48500000.0
2008-07-01 05:51:00,104.0,104.01,104.0,104.005,36100000.0
2008-07-01 05:52:00,104.0,104.01,104.0,104.0,36900000.0
2008-07-01 05:53:00,104.0,104.0,103.985,103.985,50400000.0
2008-07-01 05:54:00,103.99,103.995,103.985,103.99,29200000.0
2008-07-01 05:55:00,103.985,103.985,103.97,103.97,52800000.0
2008-07-01 05:56:00,103.975,103.98,103.96,103.97,67900000.0
2008-07-01 05:57:00,103.97,103.98,103.97,103.98,17700000.0
2008-07-01 05:58:00,103.935,103.987,103.935,103.951,97700000.0
2008-07-01 05:59:00,103.98,104.0,103.98,103.99,106600000.0
2008-07-01 06:00:00,103.99,103.99,103.98,103.99,20200000.0
2008-07-01 06:01:00,103.99,103.99,103.98,103.98,43900000.0
2008-07-01 06:02:00,103.98,103.98,103.965,103.965,57500000.0
2008-07-01 06:03:00,103.965,103.97,103.955,103.965,48200000.0
2008-07-01 06:04:00,103.965,103.965,103.965,103.965,11000000.0
2008-07-01 06:05:00,103.965,103.965,103.955,103.955,112600000.0
2008-07-01 06:06:00,103.955,103.96,103.95,103.955,67500000.0
2008-07-01 06:07:00,103.965,103.975,103.955,103.97,19700000.0
2008-07-01 06:08:00,103.97,103.98,103.97,103.98,6400000.0
2008-07-01 06:09:00,103.98,103.99,103.975,103.985,16800000.0
2008-07-01 06:10:00,103.99,104.01,103.985,103.995,65000000.0
2008-07-01 06:11:00,103.995,104.005,103.99,104.0,20800000.0
2008-07-01 06:12:00,103.995,104.01,103.995,104.01,30200000.0
2008-07-01 06:13:00,104.01,104.01,103.99,103.995,31200000.0
2008-07-01 06:14:00,103.995,104.0,103.99,103.995,11400000.0
2008-07-01 06:15:00,104.0,104.0,103.995,103.995,9000000.0
2008-07-01 06:16:00,103.995,103.995,103.995,103.995,5000000.0
2008-07-01 06:17:00,103.995,103.995,103.985,103.995,18800000.0
2008-07-01 06:18:00,103.995,103.995,103.985,103.985,4900000.0
2008-07-01 06:19:00,103.985,104.01,103.985,103.99,52700000.0
2008-07-01 06:20:00,103.995,104.01,103.995,104.01,41400000.0
2008-07-01 06:21:00,104.02,104.025,103.995,104.0,136200000.0
2008-07-01 06:22:00,103.995,104.0,103.99,103.995,25000000.0
2008-07-01 06:23:00,103.995,104.0,103.995,103.995,13800000.0
2008-07-01 06:24:00,103.995,104.0,103.98,103.985,59000000.0
2008-07-01 06:25:00,103.985,104.0,103.985,103.99,98400000.0
2008-07-01 06:26:00,103.99,104.0,103.99,103.99,88400000.0
2008-07-01 06:27:00,103.99,103.99,103.965,103.97,123200000.0
2008-07-01 06:28:00,103.965,103.965,103.95,103.965,76500000.0
2008-07-01 06:29:00,103.96,103.965,103.94,103.94,132700000.0
2008-07-01 06:30:00,103.94,103.97,103.94,103.96,56900000.0
2008-07-01 06:31:00,103.96,103.96,103.945,103.955,73000000.0
2008-07-01 06:32:00,103.955,103.97,103.935,103.935,129200000.0
2008-07-01 06:33:00,103.935,103.985,103.925,103.935,175700000.0
2008-07-01 06:34:00,103.93,103.95,103.93,103.94,60600000.0
2008-07-01 06:35:00,103.95,103.95,103.93,103.95,88400000.0
2008-07-01 06:36:00,103.95,103.95,103.93,103.945,67700000.0
2008-07-01 06:37:00,103.94,103.95,103.94,103.95,31000000.0
2008-07-01 06:38:00,103.955,103.97,103.95,103.95,109200000.0
2008-07-01 06:39:00,103.95,103.96,103.95,103.96,55200000.0
2008-07-01 06:40:00,103.96,103.97,103.945,103.955,99900000.0
2008-07-01 06:41:00,103.955,103.965,103.955,103.955,25200000.0
2008-07-01 06:42:00,103.955,103.96,103.95,103.96,44800000.0
2008-07-01 06:43:00,103.96,103.965,103.95,103.96,66400000.0
2008-07-01 06:44:00,103.965,103.98,103.965,103.98,32400000.0
2008-07-01 06:45:00,103.98,103.99,103.95,103.95,140200000.0
2008-07-01 06:46:00,103.95,103.955,103.94,103.945,35500000.0
2008-07-01 06:47:00,103.94,103.95,103.925,103.925,84900000.0
2008-07-01 06:48:00,103.93,103.935,103.92,103.93,70000000.0
2008-07-01 06:49:00,103.93,103.95,103.93,103.94,228100000.0
2008-07-01 06:50:00,103.94,103.94,103.92,103.93,103800000.0
2008-07-01 06:51:00,103.925,103.93,103.915,103.92,80000000.0
2008-07-01 06:52:00,103.92,103.94,103.905,103.905,159900000.0
2008-07-01 06:53:00,103.9,103.92,103.9,103.92,59500000.0
2008-07-01 06:54:00,103.925,103.94,103.91,103.93,263900000.0
2008-07-01 06:55:00,103.935,103.95,103.925,103.93,72800000.0
2008-07-01 06:56:00,103.93,103.94,103.9,103.94,185700000.0
2008-07-01 06:57:00,103.935,103.935,103.9,103.91,60300000.0
2008-07-01 06:58:00,103.915,103.93,103.905,103.915,91500000.0
2008-07-01 06:59:00,103.92,103.95,103.915,103.945,63100000.0
2008-07-01 07:00:00,103.945,103.965,103.94,103.95,85100000.0
2008-07-01 07:01:00,103.95,103.95,103.925,103.95,110000000.0
2008-07-01 07:02:00,103.95,103.955,103.935,103.95,43300000.0
2008-07-01 07:03:00,103.95,103.955,103.945,103.945,23500000.0
2008-07-01 07:04:00,103.94,103.945,103.91,103.91,77700000.0
2008-07-01 07:05:00,103.91,103.91,103.91,103.91,14000000.0
2008-07-01 07:06:00,103.91,103.91,103.89,103.89,54800000.0
2008-07-01 07:07:00,103.9,103.9,103.885,103.89,33300000.0
2008-07-01 07:08:00,103.89,103.895,103.875,103.885,119100000.0
2008-07-01 07:09:00,103.885,103.895,103.885,103.89,26000000.0
2008-07-01 07:10:00,103.885,103.895,103.875,103.885,59500000.0
2008-07-01 07:11:00,103.885,103.89,103.87,103.885,43900000.0
2008-07-01 07:12:00,103.885,103.89,103.85,103.85,133800000.0
2008-07-01 07:13:00,103.85,103.86,103.83,103.86,240300000.0
2008-07-01 07:14:00,103.86,103.89,103.85,103.89,143400000.0
2008-07-01 07:15:00,103.89,103.89,103.87,103.87,49700000.0
2008-07-01 07:16:00,103.87,103.87,103.845,103.86,42800000.0
2008-07-01 07:17:00,103.86,103.86,103.845,103.845,82000000.0
2008-07-01 07:18:00,103.845,103.88,103.84,103.84,124100000.0
2008-07-01 07:19:00,103.84,103.86,103.805,103.84,132500000.0
2008-07-01 07:20:00,103.835,103.855,103.815,103.825,145600000.0
2008-07-01 07:21:00,103.825,103.855,103.82,103.845,128300000.0
2008-07-01 07:22:00,103.85,103.855,103.835,103.84,155300000.0
2008-07-01 07:23:00,103.845,103.845,103.815,103.82,86500000.0
2008-07-01 07:24:00,103.81,103.82,103.775,103.78,279700000.0
2008-07-01 07:25:00,103.78,103.78,103.735,103.76,392300000.0
2008-07-01 07:26:00,103.76,103.76,103.68,103.7,291500000.0
2008-07-01 07:27:00,103.695,103.73,103.69,103.72,293600000.0
2008-07-01 07:28:00,103.72,103.745,103.71,103.745,264700000.0
2008-07-01 07:29:00,103.755,103.76,103.7,103.72,366000000.0
2008-07-01 07:30:00,103.72,103.73,103.7,103.73,325600000.0
2008-07-01 07:31:00,103.73,103.76,103.725,103.755,137700000.0
2008-07-01 07:32:00,103.755,103.77,103.75,103.76,130500000.0
2008-07-01 07:33:00,103.76,103.78,103.76,103.78,137900000.0
2008-07-01 07:34:00,103.78,103.79,103.74,103.74,105300000.0
2008-07-01 07:35:00,103.745,103.77,103.74,103.75,218700000.0
2008-07-01 07:36:00,103.76,103.76,103.7,103.715,305200000.0
2008-07-01 07:37:00,103.72,103.72,103.7,103.7,223100000.0
2008-07-01 07:38:00,103.7,103.72,103.68,103.7,301700000.0
2008-07-01 07:39:00,103.7,103.715,103.7,103.7,335600000.0
2008-07-01 07:40:00,103.7,103.71,103.68,103.69,336100000.0
2008-07-01 07:41:00,103.69,103.695,103.65,103.69,314900000.0
2008-07-01 07:42:00,103.7,103.71,103.69,103.71,180600000.0
2008-07-01 07:43:00,103.71,103.71,103.68,103.68,286200000.0
2008-07-01 07:44:00,103.68,103.72,103.67,103.71,213000000.0
2008-07-01 07:45:00,103.72,103.72,103.7,103.72,133800000.0
2008-07-01 07:46:00,103.72,103.74,103.71,103.72,99100000.0
2008-07-01 07:47:00,103.72,103.74,103.695,103.695,202400000.0
2008-07-01 07:48:00,103.7,103.71,103.675,103.69,101100000.0
2008-07-01 07:49:00,103.69,103.745,103.69,103.735,124700000.0
2008-07-01 07:50:00,103.735,103.74,103.715,103.73,173200000.0
2008-07-01 07:51:00,103.73,103.755,103.72,103.74,139500000.0
2008-07-01 07:52:00,103.745,103.76,103.74,103.75,122400000.0
2008-07-01 07:53:00,103.75,103.78,103.735,103.775,148500000.0
2008-07-01 07:54:00,103.775,103.785,103.765,103.785,81100000.0
2008-07-01 07:55:00,103.785,103.79,103.77,103.78,88500000.0
2008-07-01 07:56:00,103.78,103.79,103.78,103.78,71400000.0
2008-07-01 07:57:00,103.78,103.82,103.775,103.775,107500000.0
2008-07-01 07:58:00,103.775,103.8,103.765,103.795,80000000.0
2008-07-01 07:59:00,103.8,103.805,103.79,103.8,30200000.0
2008-07-01 08:00:00,103.81,103.855,103.8,103.84,117600000.0
2008-07-01 08:01:00,103.84,103.84,103.805,103.805,191300000.0
2008-07-01 08:02:00,103.805,103.81,103.785,103.81,76300000.0
2008-07-01 08:03:00,103.805,103.82,103.78,103.815,96800000.0
2008-07-01 08:04:00,103.815,103.845,103.8,103.84,206500000.0
2008-07-01 08:05:00,103.84,103.845,103.82,103.83,149800000.0
2008-07-01 08:06:00,103.83,103.845,103.82,103.83,147800000.0
2008-07-01 08:07:00,103.83,103.84,103.81,103.84,170100000.0
2008-07-01 08:08:00,103.835,103.86,103.825,103.85,226500000.0
2008-07-01 08:09:00,103.85,103.85,103.805,103.815,140100000.0
2008-07-01 08:10:00,103.815,103.82,103.78,103.785,144500000.0
2008-07-01 08:11:00,103.78,103.79,103.74,103.745,221500000.0
2008-07-01 08:12:00,103.745,103.77,103.73,103.75,217800000.0
2008-07-01 08:13:00,103.745,103.76,103.72,103.75,305300000.0
2008-07-01 08:14:00,103.75,103.75,103.725,103.73,315600000.0
2008-07-01 08:15:00,103.73,103.73,103.69,103.69,249700000.0
2008-07-01 08:16:00,103.685,103.71,103.68,103.705,257800000.0
2008-07-01 08:17:00,103.71,103.75,103.71,103.73,172700000.0
2008-07-01 08:18:00,103.73,103.78,103.73,103.78,169200000.0
2008-07-01 08:19:00,103.78,103.81,103.78,103.8,173400000.0
2008-07-01 08:20:00,103.8,103.81,103.785,103.805,220100000.0
2008-07-01 08:21:00,103.805,103.805,103.745,103.765,305600000.0
2008-07-01 08:22:00,103.765,103.81,103.765,103.77,231800000.0
2008-07-01 08:23:00,103.775,103.795,103.745,103.77,249900000.0
2008-07-01 08:24:00,103.77,103.775,103.76,103.775,151500000.0
2008-07-01 08:25:00,103.78,103.79,103.75,103.755,190200000.0
2008-07-01 08:26:00,103.76,103.77,103.725,103.735,331800000.0
2008-07-01 08:27:00,103.73,103.75,103.72,103.73,242500000.0
2008-07-01 08:28:00,103.72,103.75,103.72,103.72,179000000.0
2008-07-01 08:29:00,103.715,103.73,103.68,103.69,211100000.0
2008-07-01 08:30:00,103.69,103.72,103.685,103.715,155100000.0
2008-07-01 08:31:00,103.72,103.74,103.67,103.69,373300000.0
2008-07-01 08:32:00,103.69,103.69,103.65,103.66,403500000.0
2008-07-01 08:33:00,103.67,103.68,103.66,103.67,164900000.0
2008-07-01 08:34:00,103.67,103.68,103.64,103.66,240600000.0
2008-07-01 08:35:00,103.66,103.7,103.66,103.69,201300000.0
2008-07-01 08:36:00,103.69,103.71,103.67,103.7,136200000.0
2008-07-01 08:37:00,103.7,103.735,103.69,103.73,158900000.0
2008-07-01 08:38:00,103.73,103.76,103.72,103.74,150500000.0
2008-07-01 08:39:00,103.73,103.75,103.72,103.73,145400000.0
2008-07-01 08:40:00,103.73,103.75,103.72,103.73,151900000.0
2008-07-01 08:41:00,103.735,103.745,103.705,103.735,159000000.0
2008-07-01 08:42:00,103.73,103.76,103.73,103.74,199600000.0
2008-07-01 08:43:00,103.74,103.765,103.73,103.74,178900000.0
2008-07-01 08:44:00,103.74,103.75,103.715,103.725,124200000.0
2008-07-01 08:45:00,103.73,103.77,103.725,103.75,181000000.0
2008-07-01 08:46:00,103.75,103.81,103.75,103.79,131800000.0
2008-07-01 08:47:00,103.79,103.82,103.74,103.75,252200000.0
2008-07-01 08:48:00,103.75,103.79,103.74,103.76,145400000.0
2008-07-01 08:49:00,103.755,103.79,103.72,103.72,161400000.0
2008-07-01 08:50:00,103.72,103.745,103.72,103.73,117800000.0
2008-07-01 08:51:00,103.73,103.745,103.68,103.7,135700000.0
2008-07-01 08:52:00,103.69,103.7,103.68,103.68,195100000.0
2008-07-01 08:53:00,103.685,103.69,103.67,103.69,131000000.0
2008-07-01 08:54:00,103.69,103.7,103.67,103.68,284100000.0
2008-07-01 08:55:00,103.68,103.69,103.66,103.67,134000000.0
2008-07-01 08:56:00,103.67,103.7,103.67,103.69,116000000.0
2008-07-01 08:57:00,103.69,103.71,103.68,103.7,145700000.0
2008-07-01 08:58:00,103.7,103.72,103.7,103.7,85600000.0
2008-07-01 08:59:00,103.7,103.745,103.695,103.71,115400000.0
2008-07-01 09:00:00,103.71,103.71,103.65,103.69,147400000.0
2008-07-01 09:01:00,103.69,103.71,103.67,103.67,154500000.0
2008-07-01 09:02:00,103.67,103.685,103.66,103.68,187400000.0
2008-07-01 09:03:00,103.68,103.7,103.68,103.68,161600000.0
2008-07-01 09:04:00,103.68,103.68,103.66,103.66,140700000.0
2008-07-01 09:05:00,103.66,103.705,103.66,103.7,151100000.0
2008-07-01 09:06:00,103.705,103.71,103.69,103.69,150100000.0
2008-07-01 09:07:00,103.69,103.74,103.69,103.72,211500000.0
2008-07-01 09:08:00,103.72,103.75,103.69,103.7,192000000.0
2008-07-01 09:09:00,103.7,103.74,103.7,103.72,106800000.0
2008-07-01 09:10:00,103.72,103.74,103.695,103.695,115000000.0
2008-07-01 09:11:00,103.695,103.72,103.68,103.7,217400000.0
2008-07-01 09:12:00,103.69,103.73,103.69,103.71,66200000.0
2008-07-01 09:13:00,103.71,103.72,103.695,103.72,52500000.0
2008-07-01 09:14:00,103.715,103.75,103.71,103.73,87800000.0
2008-07-01 09:15:00,103.72,103.75,103.72,103.75,189500000.0
2008-07-01 09:16:00,103.75,103.76,103.73,103.74,157100000.0
2008-07-01 09:17:00,103.735,103.77,103.73,103.735,154900000.0
2008-07-01 09:18:00,103.74,103.78,103.735,103.745,158600000.0
2008-07-01 09:19:00,103.745,103.76,103.725,103.76,151300000.0
2008-07-01 09:20:00,103.76,103.805,103.76,103.77,164700000.0
2008-07-01 09:21:00,103.77,103.77,103.74,103.755,167100000.0
2008-07-01 09:22:00,103.755,103.78,103.74,103.76,108400000.0
2008-07-01 09:23:00,103.765,103.78,103.755,103.76,76200000.0
2008-07-01 09:24:00,103.76,103.76,103.735,103.76,118500000.0
2008-07-01 09:25:00,103.765,103.795,103.75,103.76,141700000.0
2008-07-01 09:26:00,103.76,103.79,103.75,103.76,200300000.0
2008-07-01 09:27:00,103.76,103.77,103.75,103.77,102200000.0
2008-07-01 09:28:00,103.765,103.765,103.73,103.735,93600000.0
2008-07-01 09:29:00,103.735,103.74,103.71,103.71,141400000.0
2008-07-01 09:30:00,103.71,103.745,103.69,103.735,182400000.0
2008-07-01 09:31:00,103.74,103.75,103.73,103.73,137200000.0
2008-07-01 09:32:00,103.74,103.74,103.71,103.71,129700000.0
2008-07-01 09:33:00,103.71,103.74,103.705,103.73,72300000.0
2008-07-01 09:34:00,103.74,103.76,103.72,103.76,163300000.0
2008-07-01 09:35:00,103.76,103.76,103.74,103.74,118800000.0
2008-07-01 09:36:00,103.75,103.765,103.73,103.745,140000000.0
2008-07-01 09:37:00,103.745,103.745,103.7,103.71,158600000.0
2008-07-01 09:38:00,103.705,103.725,103.695,103.695,128100000.0
2008-07-01 09:39:00,103.69,103.715,103.685,103.7,155800000.0
2008-07-01 09:40:00,103.705,103.71,103.69,103.7,67400000.0
2008-07-01 09:41:00,103.7,103.7,103.67,103.685,129400000.0
2008-07-01 09:42:00,103.685,103.685,103.66,103.66,145200000.0
2008-07-01 09:43:00,103.66,103.67,103.66,103.66,123400000.0
2008-07-01 09:44:00,103.665,103.67,103.645,103.655,145400000.0
2008-07-01 09:45:00,103.66,103.67,103.64,103.645,84700000.0
2008-07-01 09:46:00,103.645,103.66,103.635,103.645,145600000.0
2008-07-01 09:47:00,103.64,103.66,103.63,103.645,145700000.0
2008-07-01 09:48:00,103.645,103.705,103.645,103.7,114700000.0
2008-07-01 09:49:00,103.7,103.705,103.67,103.67,130700000.0
2008-07-01 09:50:00,103.67,103.69,103.66,103.66,64400000.0
2008-07-01 09:51:00,103.66,103.68,103.63,103.66,121300000.0
2008-07-01 09:52:00,103.66,103.67,103.65,103.65,45900000.0
2008-07-01 09:53:00,103.655,103.68,103.65,103.68,93400000.0
2008-07-01 09:54:00,103.68,103.7,103.68,103.685,147600000.0
2008-07-01 09:55:00,103.685,103.695,103.67,103.675,71000000.0
2008-07-01 09:56:00,103.67,103.68,103.67,103.675,41400000.0
2008-07-01 09:57:00,103.675,103.69,103.66,103.67,172700000.0
2008-07-01 09:58:00,103.67,103.67,103.65,103.65,75400000.0
2008-07-01 09:59:00,103.65,103.68,103.635,103.67,87200000.0
2008-07-01 10:00:00,103.66,103.71,103.64,103.71,128000000.0
2008-07-01 10:01:00,103.71,103.73,103.69,103.69,55700000.0
2008-07-01 10:02:00,103.68,103.68,103.65,103.66,69900000.0
2008-07-01 10:03:00,103.665,103.69,103.665,103.68,130100000.0
2008-07-01 10:04:00,103.68,103.685,103.67,103.67,86600000.0
2008-07-01 10:05:00,103.67,103.68,103.665,103.68,104600000.0
2008-07-01 10:06:00,103.685,103.685,103.665,103.67,42100000.0
2008-07-01 10:07:00,103.67,103.69,103.67,103.69,75600000.0
2008-07-01 10:08:00,103.69,103.73,103.69,103.73,53100000.0
2008-07-01 10:09:00,103.73,103.73,103.705,103.71,131900000.0
2008-07-01 10:10:00,103.705,103.71,103.67,103.69,220200000.0
2008-07-01 10:11:00,103.69,103.695,103.68,103.68,122400000.0
2008-07-01 10:12:00,103.68,103.69,103.66,103.69,108800000.0
2008-07-01 10:13:00,103.69,103.7,103.67,103.675,88500000.0
2008-07-01 10:14:00,103.665,103.665,103.625,103.635,137700000.0
2008-07-01 10:15:00,103.635,103.66,103.62,103.65,84800000.0
2008-07-01 10:16:00,103.65,103.67,103.645,103.67,85400000.0
2008-07-01 10:17:00,103.67,103.685,103.665,103.685,70000000.0
2008-07-01 10:18:00,103.685,103.7,103.675,103.685,84500000.0
2008-07-01 10:19:00,103.68,103.69,103.66,103.66,137700000.0
2008-07-01 10:20:00,103.66,103.69,103.66,103.69,74400000.0
2008-07-01 10:21:00,103.69,103.69,103.66,103.67,152200000.0
2008-07-01 10:22:00,103.67,103.69,103.665,103.685,100500000.0
2008-07-01 10:23:00,103.69,103.71,103.68,103.7,170700000.0
2008-07-01 10:24:00,103.7,103.7,103.67,103.69,98900000.0
2008-07-01 10:25:00,103.69,103.7,103.67,103.67,46700000.0
2008-07-01 10:26:00,103.67,103.69,103.67,103.685,139800000.0
2008-07-01 10:27:00,103.685,103.7,103.685,103.69,89800000.0
2008-07-01 10:28:00,103.69,103.7,103.68,103.7,50000000.0
2008-07-01 10:29:00,103.7,103.7,103.66,103.665,48600000.0
2008-07-01 10:30:00,103.67,103.7,103.67,103.68,72000000.0
2008-07-01 10:31:00,103.68,103.69,103.65,103.65,176700000.0
2008-07-01 10:32:00,103.65,103.66,103.63,103.645,99600000.0
2008-07-01 10:33:00,103.645,103.67,103.64,103.66,124300000.0
2008-07-01 10:34:00,103.66,103.66,103.62,103.63,90300000.0
2008-07-01 10:35:00,103.63,103.635,103.62,103.62,72300000.0
2008-07-01 10:36:00,103.63,103.63,103.59,103.595,98200000.0
2008-07-01 10:37:00,103.59,103.605,103.58,103.595,102500000.0
2008-07-01 10:38:00,103.595,103.615,103.59,103.615,111600000.0
2008-07-01 10:39:00,103.61,103.62,103.6,103.615,93100000.0
2008-07-01 10:40:00,103.62,103.62,103.595,103.6,109400000.0
2008-07-01 10:41:00,103.6,103.63,103.595,103.63,130700000.0
2008-07-01 10:42:00,103.63,103.64,103.615,103.615,177600000.0
2008-07-01 10:43:00,103.615,103.625,103.585,103.59,149800000.0
2008-07-01 10:44:00,103.59,103.615,103.585,103.6,129400000.0
2008-07-01 10:45:00,103.59,103.61,103.57,103.58,215900000.0
2008-07-01 10:46:00,103.58,103.59,103.55,103.58,179500000.0
2008-07-01 10:47:00,103.58,103.6,103.58,103.59,78900000.0
2008-07-01 10:48:00,103.575,103.59,103.54,103.54,148100000.0
2008-07-01 10:49:00,103.54,103.56,103.525,103.56,118500000.0
2008-07-01 10:50:00,103.56,103.575,103.54,103.575,160700000.0
2008-07-01 10:51:00,103.57,103.6,103.565,103.59,79800000.0
2008-07-01 10:52:00,103.59,103.59,103.59,103.59,49800000.0
2008-07-01 10:53:00,103.6,103.62,103.6,103.6,81600000.0
2008-07-01 10:54:00,103.61,103.61,103.58,103.585,201200000.0
2008-07-01 10:55:00,103.57,103.61,103.565,103.605,146200000.0
2008-07-01 10:56:00,103.605,103.605,103.56,103.56,129000000.0
2008-07-01 10:57:00,103.57,103.605,103.56,103.595,167700000.0
2008-07-01 10:58:00,103.59,103.61,103.59,103.605,229900000.0
2008-07-01 10:59:00,103.615,103.63,103.6,103.62,149300000.0
2008-07-01 11:00:00,103.62,103.62,103.595,103.61,74600000.0
2008-07-01 11:01:00,103.61,103.63,103.6,103.6,124400000.0
2008-07-01 11:02:00,103.6,103.605,103.59,103.605,95400000.0
2008-07-01 11:03:00,103.605,103.61,103.585,103.6,99300000.0
2008-07-01 11:04:00,103.6,103.605,103.575,103.575,93400000.0
2008-07-01 11:05:00,103.575,103.59,103.57,103.59,125300000.0
2008-07-01 11:06:00,103.59,103.61,103.58,103.6,123100000.0
2008-07-01 11:07:00,103.605,103.62,103.58,103.6,156800000.0
2008-07-01 11:08:00,103.59,103.61,103.59,103.6,73400000.0
2008-07-01 11:09:00,103.61,103.61,103.585,103.6,69800000.0
2008-07-01 11:10:00,103.6,103.61,103.58,103.59,102200000.0
2008-07-01 11:11:00,103.59,103.63,103.59,103.625,81200000.0
2008-07-01 11:12:00,103.63,103.66,103.62,103.65,89800000.0
2008-07-01 11:13:00,103.65,103.65,103.605,103.62,131200000.0
2008-07-01 11:14:00,103.62,103.62,103.6,103.6,123800000.0
2008-07-01 11:15:00,103.6,103.62,103.6,103.61,159400000.0
2008-07-01 11:16:00,103.61,103.625,103.6,103.625,107500000.0
2008-07-01 11:17:00,103.63,103.64,103.625,103.64,84900000.0
2008-07-01 11:18:00,103.64,103.67,103.64,103.66,102100000.0
2008-07-01 11:19:00,103.665,103.695,103.665,103.675,139400000.0
2008-07-01 11:20:00,103.675,103.69,103.67,103.68,60700000.0
2008-07-01 11:21:00,103.68,103.68,103.65,103.66,67100000.0
2008-07-01 11:22:00,103.66,103.66,103.64,103.65,65100000.0
2008-07-01 11:23:00,103.65,103.655,103.615,103.615,145500000.0
2008-07-01 11:24:00,103.62,103.62,103.6,103.61,148200000.0
2008-07-01 11:25:00,103.605,103.63,103.59,103.605,133700000.0
2008-07-01 11:26:00,103.615,103.63,103.59,103.59,148800000.0
2008-07-01 11:27:00,103.59,103.605,103.53,103.54,191700000.0
2008-07-01 11:28:00,103.535,103.54,103.5,103.52,204400000.0
2008-07-01 11:29:00,103.525,103.56,103.52,103.56,240300000.0
2008-07-01 11:30:00,103.56,103.59,103.555,103.58,237300000.0
2008-07-01 11:31:00,103.58,103.59,103.57,103.58,124500000.0
2008-07-01 11:32:00,103.58,103.6,103.55,103.555,268100000.0
2008-07-01 11:33:00,103.56,103.57,103.55,103.57,245000000.0
2008-07-01 11:34:00,103.57,103.58,103.54,103.55,234100000.0
2008-07-01 11:35:00,103.55,103.55,103.5,103.5,367900000.0
2008-07-01 11:36:00,103.5,103.52,103.49,103.52,664300000.0
2008-07-01 11:37:00,103.52,103.55,103.505,103.53,142800000.0
2008-07-01 11:38:00,103.53,103.57,103.53,103.545,109700000.0
2008-07-01 11:39:00,103.55,103.58,103.55,103.58,141000000.0
2008-07-01 11:40:00,103.58,103.59,103.565,103.58,164100000.0
2008-07-01 11:41:00,103.57,103.63,103.57,103.6,144200000.0
2008-07-01 11:42:00,103.605,103.61,103.58,103.6,163700000.0
2008-07-01 11:43:00,103.61,103.61,103.58,103.61,115600000.0
2008-07-01 11:44:00,103.61,103.61,103.59,103.595,106600000.0
2008-07-01 11:45:00,103.59,103.6,103.58,103.59,153800000.0
2008-07-01 11:46:00,103.59,103.65,103.58,103.64,92600000.0
2008-07-01 11:47:00,103.635,103.64,103.61,103.61,92800000.0
2008-07-01 11:48:00,103.61,103.635,103.605,103.62,130100000.0
2008-07-01 11:49:00,103.62,103.65,103.61,103.64,89200000.0
2008-07-01 11:50:00,103.65,103.69,103.64,103.68,164200000.0
2008-07-01 11:51:00,103.68,103.72,103.68,103.71,143000000.0
2008-07-01 11:52:00,103.715,103.72,103.7,103.71,147300000.0
2008-07-01 11:53:00,103.71,103.71,103.67,103.67,85200000.0
2008-07-01 11:54:00,103.67,103.675,103.645,103.67,162900000.0
2008-07-01 11:55:00,103.665,103.69,103.66,103.68,71700000.0
2008-07-01 11:56:00,103.68,103.695,103.66,103.67,119500000.0
2008-07-01 11:57:00,103.67,103.71,103.67,103.7,135600000.0
2008-07-01 11:58:00,103.7,103.71,103.68,103.685,90000000.0
2008-07-01 11:59:00,103.685,103.7,103.66,103.67,128700000.0
2008-07-01 12:00:00,103.675,103.68,103.66,103.67,103600000.0
2008-07-01 12:01:00,103.67,103.67,103.63,103.63,89300000.0
2008-07-01 12:02:00,103.63,103.65,103.62,103.64,76700000.0
2008-07-01 12:03:00,103.64,103.64,103.605,103.61,89400000.0
2008-07-01 12:04:00,103.61,103.62,103.595,103.605,85800000.0
2008-07-01 12:05:00,103.61,103.63,103.6,103.62,56700000.0
2008-07-01 12:06:00,103.63,103.63,103.6,103.61,45400000.0
2008-07-01 12:07:00,103.61,103.635,103.61,103.63,98000000.0
2008-07-01 12:08:00,103.625,103.635,103.625,103.63,49800000.0
2008-07-01 12:09:00,103.63,103.65,103.61,103.61,131700000.0
2008-07-01 12:10:00,103.615,103.66,103.61,103.65,81200000.0
2008-07-01 12:11:00,103.655,103.67,103.635,103.66,104300000.0
2008-07-01 12:12:00,103.67,103.7,103.645,103.69,102800000.0
2008-07-01 12:13:00,103.69,103.73,103.67,103.73,104300000.0
2008-07-01 12:14:00,103.74,103.74,103.71,103.71,110100000.0
2008-07-01 12:15:00,103.715,103.72,103.695,103.72,146600000.0
2008-07-01 12:16:00,103.72,103.75,103.715,103.72,98800000.0
2008-07-01 12:17:00,103.72,103.74,103.715,103.72,102500000.0
2008-07-01 12:18:00,103.72,103.74,103.71,103.74,93400000.0
2008-07-01 12:19:00,103.74,103.74,103.73,103.73,108400000.0
2008-07-01 12:20:00,103.73,103.73,103.69,103.71,95800000.0
2008-07-01 12:21:00,103.71,103.755,103.71,103.74,183700000.0
2008-07-01 12:22:00,103.74,103.75,103.69,103.69,165800000.0
2008-07-01 12:23:00,103.69,103.7,103.68,103.69,64700000.0
2008-07-01 12:24:00,103.685,103.725,103.685,103.7,129100000.0
2008-07-01 12:25:00,103.7,103.8,103.7,103.79,191400000.0
2008-07-01 12:26:00,103.795,103.81,103.785,103.8,120400000.0
2008-07-01 12:27:00,103.8,103.81,103.78,103.79,140600000.0
2008-07-01 12:28:00,103.795,103.795,103.765,103.765,128300000.0
2008-07-01 12:29:00,103.76,103.8,103.76,103.78,115100000.0
2008-07-01 12:30:00,103.78,103.835,103.77,103.825,141000000.0
2008-07-01 12:31:00,103.825,103.84,103.8,103.805,138200000.0
2008-07-01 12:32:00,103.805,103.815,103.78,103.79,176000000.0
2008-07-01 12:33:00,103.79,103.83,103.79,103.795,203300000.0
2008-07-01 12:34:00,103.795,103.82,103.78,103.8,89200000.0
2008-07-01 12:35:00,103.81,103.81,103.77,103.8,123600000.0
2008-07-01 12:36:00,103.8,103.85,103.8,103.82,120600000.0
2008-07-01 12:37:00,103.815,103.85,103.815,103.825,138800000.0
2008-07-01 12:38:00,103.825,103.86,103.82,103.83,179400000.0
2008-07-01 12:39:00,103.83,103.83,103.775,103.8,110000000.0
2008-07-01 12:40:00,103.8,103.82,103.795,103.82,78900000.0
2008-07-01 12:41:00,103.82,103.86,103.815,103.845,129800000.0
2008-07-01 12:42:00,103.85,103.88,103.85,103.85,161600000.0
2008-07-01 12:43:00,103.85,103.88,103.835,103.88,141200000.0
2008-07-01 12:44:00,103.88,103.89,103.86,103.87,74200000.0
2008-07-01 12:45:00,103.865,103.89,103.86,103.87,165300000.0
2008-07-01 12:46:00,103.87,103.875,103.84,103.84,216700000.0
2008-07-01 12:47:00,103.845,103.85,103.825,103.835,153500000.0
2008-07-01 12:48:00,103.83,103.845,103.82,103.825,124600000.0
2008-07-01 12:49:00,103.825,103.84,103.82,103.84,93600000.0
2008-07-01 12:50:00,103.85,103.86,103.83,103.86,164500000.0
2008-07-01 12:51:00,103.86,103.875,103.84,103.86,191600000.0
2008-07-01 12:52:00,103.865,103.885,103.845,103.87,165900000.0
2008-07-01 12:53:00,103.87,103.9,103.87,103.89,311600000.0
2008-07-01 12:54:00,103.89,103.91,103.885,103.895,186700000.0
2008-07-01 12:55:00,103.895,103.965,103.89,103.94,199100000.0
2008-07-01 12:56:00,103.935,103.97,103.92,103.93,141600000.0
2008-07-01 12:57:00,103.93,103.93,103.905,103.92,95300000.0
2008-07-01 12:58:00,103.925,103.935,103.89,103.905,196600000.0
2008-07-01 12:59:00,103.91,103.93,103.88,103.9,184800000.0
2008-07-01 13:00:00,103.905,103.95,103.9,103.945,150800000.0
2008-07-01 13:01:00,103.94,103.94,103.9,103.915,185100000.0
2008-07-01 13:02:00,103.91,103.915,103.9,103.905,97200000.0
2008-07-01 13:03:00,103.905,103.935,103.905,103.93,109300000.0
2008-07-01 13:04:00,103.93,103.93,103.9,103.92,157500000.0
2008-07-01 13:05:00,103.92,103.925,103.905,103.905,46000000.0
2008-07-01 13:06:00,103.905,103.915,103.89,103.9,142900000.0
2008-07-01 13:07:00,103.9,103.9,103.875,103.89,84100000.0
2008-07-01 13:08:00,103.89,103.905,103.89,103.89,37500000.0
2008-07-01 13:09:00,103.89,103.9,103.86,103.87,175900000.0
2008-07-01 13:10:00,103.87,103.88,103.86,103.87,78100000.0
2008-07-01 13:11:00,103.87,103.885,103.86,103.87,149900000.0
2008-07-01 13:12:00,103.87,103.89,103.86,103.88,96600000.0
2008-07-01 13:13:00,103.88,103.9,103.87,103.875,130500000.0
2008-07-01 13:14:00,103.87,103.89,103.87,103.88,130100000.0
2008-07-01 13:15:00,103.88,103.88,103.84,103.85,103000000.0
2008-07-01 13:16:00,103.85,103.865,103.83,103.85,95000000.0
2008-07-01 13:17:00,103.855,103.87,103.85,103.85,102200000.0
2008-07-01 13:18:00,103.855,103.86,103.84,103.845,61100000.0
2008-07-01 13:19:00,103.85,103.85,103.81,103.81,101000000.0
2008-07-01 13:20:00,103.82,103.83,103.8,103.81,137400000.0
2008-07-01 13:21:00,103.81,103.825,103.8,103.8,141700000.0
2008-07-01 13:22:00,103.8,103.8,103.79,103.79,57200000.0
2008-07-01 13:23:00,103.79,103.805,103.79,103.79,56400000.0
2008-07-01 13:24:00,103.79,103.795,103.78,103.79,109900000.0
2008-07-01 13:25:00,103.79,103.81,103.78,103.8,81300000.0
2008-07-01 13:26:00,103.795,103.8,103.77,103.795,122100000.0
2008-07-01 13:27:00,103.8,103.8,103.75,103.78,168300000.0
2008-07-01 13:28:00,103.78,103.8,103.78,103.79,43200000.0
2008-07-01 13:29:00,103.79,103.8,103.77,103.77,59300000.0
2008-07-01 13:30:00,103.76,103.79,103.76,103.785,101700000.0
2008-07-01 13:31:00,103.785,103.79,103.77,103.77,81500000.0
2008-07-01 13:32:00,103.765,103.78,103.745,103.775,145100000.0
2008-07-01 13:33:00,103.77,103.78,103.77,103.78,51800000.0
2008-07-01 13:34:00,103.78,103.78,103.76,103.77,98400000.0
2008-07-01 13:35:00,103.765,103.78,103.75,103.77,84600000.0
2008-07-01 13:36:00,103.77,103.8,103.75,103.77,171400000.0
2008-07-01 13:37:00,103.77,103.78,103.755,103.77,68400000.0
2008-07-01 13:38:00,103.77,103.78,103.745,103.75,77800000.0
2008-07-01 13:39:00,103.745,103.79,103.74,103.79,84600000.0
2008-07-01 13:40:00,103.78,103.8,103.76,103.79,110800000.0
2008-07-01 13:41:00,103.79,103.815,103.78,103.81,69000000.0
2008-07-01 13:42:00,103.815,103.83,103.78,103.82,87600000.0
2008-07-01 13:43:00,103.82,103.86,103.81,103.85,77000000.0
2008-07-01 13:44:00,103.85,103.86,103.81,103.815,80600000.0
2008-07-01 13:45:00,103.81,103.83,103.79,103.8,185700000.0
2008-07-01 13:46:00,103.805,103.84,103.805,103.82,93900000.0
2008-07-01 13:47:00,103.82,103.83,103.8,103.82,179300000.0
2008-07-01 13:48:00,103.82,103.83,103.81,103.81,52600000.0
2008-07-01 13:49:00,103.81,103.84,103.81,103.83,77500000.0
2008-07-01 13:50:00,103.83,103.85,103.82,103.82,129300000.0
2008-07-01 13:51:00,103.83,103.84,103.8,103.8,96600000.0
2008-07-01 13:52:00,103.8,103.81,103.78,103.81,153200000.0
2008-07-01 13:53:00,103.82,103.85,103.82,103.84,71000000.0
2008-07-01 13:54:00,103.84,103.84,103.81,103.83,50600000.0
2008-07-01 13:55:00,103.82,103.83,103.81,103.83,38200000.0
2008-07-01 13:56:00,103.825,103.83,103.81,103.82,70400000.0
2008-07-01 13:57:00,103.82,103.82,103.8,103.81,49600000.0
2008-07-01 13:58:00,103.81,103.81,103.79,103.79,37100000.0
2008-07-01 13:59:00,103.79,103.8,103.77,103.79,60700000.0
2008-07-01 14:00:00,103.78,103.79,103.75,103.75,95900000.0
2008-07-01 14:01:00,103.75,103.765,103.72,103.72,134400000.0
2008-07-01 14:02:00,103.72,103.76,103.72,103.755,112100000.0
2008-07-01 14:03:00,103.76,103.76,103.73,103.735,108300000.0
2008-07-01 14:04:00,103.74,103.775,103.735,103.755,88300000.0
2008-07-01 14:05:00,103.75,103.77,103.75,103.76,89100000.0
2008-07-01 14:06:00,103.765,103.79,103.75,103.77,165000000.0
2008-07-01 14:07:00,103.77,103.78,103.77,103.78,44600000.0
2008-07-01 14:08:00,103.78,103.78,103.74,103.765,116500000.0
2008-07-01 14:09:00,103.765,103.765,103.765,103.765,24000000.0
2008-07-01 14:10:00,103.765,103.77,103.75,103.77,31800000.0
2008-07-01 14:11:00,103.75,103.77,103.74,103.755,60000000.0
2008-07-01 14:12:00,103.75,103.77,103.75,103.76,61500000.0
2008-07-01 14:13:00,103.76,103.76,103.72,103.74,78800000.0
2008-07-01 14:14:00,103.74,103.76,103.735,103.76,51800000.0
2008-07-01 14:15:00,103.75,103.76,103.735,103.76,104500000.0
2008-07-01 14:16:00,103.76,103.76,103.74,103.745,82400000.0
2008-07-01 14:17:00,103.74,103.75,103.72,103.725,86900000.0
2008-07-01 14:18:00,103.725,103.75,103.725,103.75,118000000.0
2008-07-01 14:19:00,103.75,103.78,103.74,103.77,111300000.0
2008-07-01 14:20:00,103.77,103.81,103.76,103.81,76600000.0
2008-07-01 14:21:00,103.81,103.81,103.79,103.805,57100000.0
2008-07-01 14:22:00,103.81,103.81,103.75,103.755,113300000.0
2008-07-01 14:23:00,103.75,103.755,103.735,103.745,128600000.0
2008-07-01 14:24:00,103.745,103.76,103.73,103.75,146300000.0
2008-07-01 14:25:00,103.74,103.75,103.74,103.75,26800000.0
2008-07-01 14:26:00,103.74,103.74,103.73,103.74,65900000.0
2008-07-01 14:27:00,103.74,103.74,103.72,103.72,55400000.0
2008-07-01 14:28:00,103.72,103.74,103.72,103.725,106400000.0
2008-07-01 14:29:00,103.72,103.77,103.72,103.74,174700000.0
2008-07-01 14:30:00,103.74,103.77,103.73,103.75,137100000.0
2008-07-01 14:31:00,103.75,103.77,103.73,103.77,144400000.0
2008-07-01 14:32:00,103.77,103.78,103.73,103.74,125300000.0
2008-07-01 14:33:00,103.73,103.74,103.71,103.735,162000000.0
2008-07-01 14:34:00,103.735,103.75,103.72,103.73,113600000.0
2008-07-01 14:35:00,103.72,103.74,103.72,103.74,170300000.0
2008-07-01 14:36:00,103.74,103.74,103.73,103.735,90400000.0
2008-07-01 14:37:00,103.73,103.73,103.71,103.71,60100000.0
2008-07-01 14:38:00,103.71,103.73,103.71,103.73,154900000.0
2008-07-01 14:39:00,103.73,103.74,103.73,103.74,32700000.0
2008-07-01 14:40:00,103.74,103.74,103.69,103.7,121000000.0
2008-07-01 14:41:00,103.71,103.72,103.7,103.71,55900000.0
2008-07-01 14:42:00,103.71,103.72,103.71,103.72,40700000.0
2008-07-01 14:43:00,103.72,103.75,103.72,103.75,57300000.0
2008-07-01 14:44:00,103.75,103.75,103.72,103.735,92500000.0
2008-07-01 14:45:00,103.74,103.75,103.71,103.72,101700000.0
2008-07-01 14:46:00,103.72,103.74,103.7,103.71,95300000.0
2008-07-01 14:47:00,103.7,103.72,103.7,103.71,77200000.0
2008-07-01 14:48:00,103.72,103.74,103.715,103.72,57200000.0
2008-07-01 14:49:00,103.72,103.74,103.71,103.72,66400000.0
2008-07-01 14:50:00,103.72,103.73,103.71,103.71,75600000.0
2008-07-01 14:51:00,103.72,103.72,103.68,103.69,68000000.0
2008-07-01 14:52:00,103.7,103.71,103.68,103.71,86400000.0
2008-07-01 14:53:00,103.7,103.7,103.68,103.69,56400000.0
2008-07-01 14:54:00,103.69,103.7,103.69,103.69,54400000.0
2008-07-01 14:55:00,103.7,103.72,103.7,103.71,40500000.0
2008-07-01 14:56:00,103.72,103.73,103.71,103.72,58200000.0
2008-07-01 14:57:00,103.72,103.72,103.69,103.69,71100000.0
2008-07-01 14:58:00,103.69,103.69,103.69,103.69,26400000.0
2008-07-01 14:59:00,103.69,103.69,103.67,103.68,57100000.0
2008-07-01 15:00:00,103.68,103.68,103.65,103.67,146000000.0
2008-07-01 15:01:00,103.67,103.67,103.645,103.65,138900000.0
2008-07-01 15:02:00,103.65,103.66,103.64,103.66,164600000.0
2008-07-01 15:03:00,103.66,103.67,103.65,103.655,84600000.0
2008-07-01 15:04:00,103.655,103.66,103.625,103.63,117900000.0
2008-07-01 15:05:00,103.63,103.68,103.62,103.68,194300000.0
2008-07-01 15:06:00,103.68,103.69,103.67,103.685,140800000.0
2008-07-01 15:07:00,103.69,103.7,103.68,103.7,138800000.0
2008-07-01 15:08:00,103.7,103.71,103.69,103.705,133400000.0
2008-07-01 15:09:00,103.705,103.72,103.695,103.7,115400000.0
2008-07-01 15:10:00,103.7,103.72,103.695,103.7,183200000.0
2008-07-01 15:11:00,103.705,103.72,103.68,103.685,314700000.0
2008-07-01 15:12:00,103.68,103.71,103.68,103.7,186600000.0
2008-07-01 15:13:00,103.7,103.73,103.7,103.72,142400000.0
2008-07-01 15:14:00,103.72,103.76,103.7,103.71,148700000.0
2008-07-01 15:15:00,103.705,103.735,103.685,103.73,207700000.0
2008-07-01 15:16:00,103.72,103.745,103.715,103.735,150600000.0
2008-07-01 15:17:00,103.73,103.805,103.73,103.78,154600000.0
2008-07-01 15:18:00,103.765,103.8,103.755,103.78,182100000.0
2008-07-01 15:19:00,103.79,103.795,103.77,103.78,134900000.0
2008-07-01 15:20:00,103.775,103.785,103.76,103.775,103700000.0
2008-07-01 15:21:00,103.775,103.79,103.76,103.79,153500000.0
2008-07-01 15:22:00,103.78,103.79,103.75,103.78,152000000.0
2008-07-01 15:23:00,103.785,103.8,103.78,103.79,137200000.0
2008-07-01 15:24:00,103.79,103.81,103.78,103.81,129700000.0
2008-07-01 15:25:00,103.81,103.835,103.795,103.83,144599999.0
2008-07-01 15:26:00,103.83,103.86,103.805,103.85,119100000.0
2008-07-01 15:27:00,103.85,103.86,103.79,103.79,224200000.0
2008-07-01 15:28:00,103.79,103.83,103.785,103.81,160000000.0
2008-07-01 15:29:00,103.81,103.81,103.77,103.8,100700000.0
2008-07-01 15:30:00,103.805,103.81,103.79,103.805,156500000.0
2008-07-01 15:31:00,103.805,103.82,103.78,103.79,132900000.0
2008-07-01 15:32:00,103.78,103.79,103.76,103.78,204600000.0
2008-07-01 15:33:00,103.78,103.78,103.74,103.76,160500000.0
2008-07-01 15:34:00,103.77,103.77,103.73,103.74,127800000.0
2008-07-01 15:35:00,103.74,103.765,103.72,103.76,178700000.0
2008-07-01 15:36:00,103.76,103.775,103.73,103.74,218900000.0
2008-07-01 15:37:00,103.74,103.75,103.71,103.73,252600000.0
2008-07-01 15:38:00,103.72,103.755,103.72,103.735,153400000.0
2008-07-01 15:39:00,103.74,103.75,103.715,103.74,198500000.0
2008-07-01 15:40:00,103.73,103.75,103.7,103.7,264700000.0
2008-07-01 15:41:00,103.705,103.73,103.7,103.71,410800000.0
2008-07-01 15:42:00,103.71,103.74,103.705,103.73,201200000.0
2008-07-01 15:43:00,103.73,103.74,103.72,103.73,225100000.0
2008-07-01 15:44:00,103.73,103.75,103.72,103.74,194400000.0
2008-07-01 15:45:00,103.74,103.82,103.74,103.805,190400000.0
2008-07-01 15:46:00,103.8,103.84,103.8,103.835,151900000.0
2008-07-01 15:47:00,103.835,103.835,103.78,103.78,212700000.0
2008-07-01 15:48:00,103.78,103.805,103.775,103.78,160900000.0
2008-07-01 15:49:00,103.78,103.81,103.77,103.8,164100000.0
2008-07-01 15:50:00,103.805,103.81,103.79,103.8,176900000.0
2008-07-01 15:51:00,103.795,103.8,103.775,103.8,89700000.0
2008-07-01 15:52:00,103.81,103.81,103.78,103.78,101300000.0
2008-07-01 15:53:00,103.78,103.81,103.78,103.8,152200000.0
2008-07-01 15:54:00,103.8,103.81,103.79,103.8,117400000.0
2008-07-01 15:55:00,103.8,103.82,103.79,103.8,97200000.0
2008-07-01 15:56:00,103.805,103.84,103.8,103.825,178600000.0
2008-07-01 15:57:00,103.82,103.84,103.81,103.82,133100000.0
2008-07-01 15:58:00,103.82,103.84,103.81,103.83,65000000.0
2008-07-01 15:59:00,103.84,103.855,103.795,103.84,139400000.0
2008-07-01 16:00:00,103.85,103.945,103.79,103.91,397399999.0
2008-07-01 16:01:00,103.91,103.92,103.8,103.85,820199999.0
2008-07-01 16:02:00,103.85,103.86,103.79,103.81,672299997.0
2008-07-01 16:03:00,103.805,103.875,103.79,103.875,271300000.0
2008-07-01 16:04:00,103.865,103.88,103.82,103.83,174000000.0
2008-07-01 16:05:00,103.835,103.835,103.77,103.815,352500000.0
2008-07-01 16:06:00,103.81,103.84,103.775,103.825,368399999.0
2008-07-01 16:07:00,103.825,103.85,103.81,103.83,193200000.0
2008-07-01 16:08:00,103.83,103.84,103.8,103.8,304900000.0
2008-07-01 16:09:00,103.8,103.84,103.8,103.815,181700000.0
2008-07-01 16:10:00,103.82,103.825,103.78,103.79,223000000.0
2008-07-01 16:11:00,103.795,103.82,103.79,103.82,202100000.0
2008-07-01 16:12:00,103.82,103.85,103.815,103.82,197600000.0
2008-07-01 16:13:00,103.815,103.85,103.805,103.825,261800000.0
2008-07-01 16:14:00,103.82,103.87,103.81,103.84,283799999.0
2008-07-01 16:15:00,103.855,103.88,103.83,103.86,292600000.0
2008-07-01 16:16:00,103.86,103.865,103.78,103.82,323300000.0
2008-07-01 16:17:00,103.83,103.84,103.82,103.83,199400000.0
2008-07-01 16:18:00,103.825,103.83,103.785,103.79,241200000.0
2008-07-01 16:19:00,103.79,103.805,103.765,103.765,230800000.0
2008-07-01 16:20:00,103.765,103.775,103.75,103.75,209700000.0
2008-07-01 16:21:00,103.75,103.77,103.73,103.77,208300000.0
2008-07-01 16:22:00,103.77,103.775,103.75,103.76,345000000.0
2008-07-01 16:23:00,103.76,103.78,103.76,103.77,221700000.0
2008-07-01 16:24:00,103.77,103.78,103.75,103.765,233700000.0
2008-07-01 16:25:00,103.77,103.78,103.74,103.755,219900000.0
2008-07-01 16:26:00,103.76,103.775,103.745,103.76,194300000.0
2008-07-01 16:27:00,103.76,103.815,103.76,103.8,226000000.0
2008-07-01 16:28:00,103.8,103.81,103.78,103.8,168000000.0
2008-07-01 16:29:00,103.795,103.805,103.76,103.79,220900000.0
2008-07-01 16:30:00,103.79,103.84,103.78,103.83,177300000.0
2008-07-01 16:31:00,103.83,103.84,103.79,103.81,142400000.0
2008-07-01 16:32:00,103.81,103.85,103.795,103.8,144100000.0
2008-07-01 16:33:00,103.795,103.81,103.78,103.8,257700000.0
2008-07-01 16:34:00,103.8,103.86,103.79,103.825,164900000.0
2008-07-01 16:35:00,103.825,103.83,103.805,103.83,193400000.0
2008-07-01 16:36:00,103.83,103.83,103.81,103.82,203800000.0
2008-07-01 16:37:00,103.82,103.83,103.795,103.83,167200000.0
2008-07-01 16:38:00,103.83,103.85,103.815,103.84,158900000.0
2008-07-01 16:39:00,103.84,103.86,103.815,103.845,200100000.0
2008-07-01 16:40:00,103.85,103.87,103.84,103.85,154700000.0
2008-07-01 16:41:00,103.85,103.86,103.825,103.84,158200000.0
2008-07-01 16:42:00,103.84,103.85,103.815,103.82,161300000.0
2008-07-01 16:43:00,103.82,103.82,103.8,103.81,126400000.0
2008-07-01 16:44:00,103.81,103.82,103.805,103.82,130400000.0
2008-07-01 16:45:00,103.82,103.85,103.82,103.84,105900000.0
2008-07-01 16:46:00,103.84,103.85,103.83,103.83,136800000.0
2008-07-01 16:47:00,103.83,103.85,103.82,103.835,201800000.0
2008-07-01 16:48:00,103.84,103.865,103.84,103.85,174200000.0
2008-07-01 16:49:00,103.85,103.875,103.835,103.855,221700000.0
2008-07-01 16:50:00,103.86,103.89,103.85,103.87,181600000.0
2008-07-01 16:51:00,103.87,103.88,103.84,103.84,171900000.0
2008-07-01 16:52:00,103.84,103.86,103.82,103.83,197800000.0
2008-07-01 16:53:00,103.83,103.85,103.79,103.8,312500000.0
2008-07-01 16:54:00,103.8,103.81,103.78,103.795,190400000.0
2008-07-01 16:55:00,103.795,103.83,103.78,103.8,243000000.0
2008-07-01 16:56:00,103.79,103.815,103.78,103.785,183000000.0
2008-07-01 16:57:00,103.78,103.81,103.775,103.81,104800000.0
2008-07-01 16:58:00,103.81,103.81,103.77,103.78,217900000.0
2008-07-01 16:59:00,103.775,103.835,103.755,103.835,241500000.0
2008-07-01 17:00:00,103.83,103.84,103.795,103.795,189000000.0
2008-07-01 17:01:00,103.8,103.87,103.79,103.83,275300000.0
2008-07-01 17:02:00,103.83,103.855,103.825,103.84,180600000.0
2008-07-01 17:03:00,103.84,103.845,103.825,103.825,190000000.0
2008-07-01 17:04:00,103.83,103.88,103.825,103.87,146400000.0
2008-07-01 17:05:00,103.87,103.88,103.855,103.865,150400000.0
2008-07-01 17:06:00,103.865,103.95,103.86,103.95,152600000.0
2008-07-01 17:07:00,103.955,103.98,103.93,103.94,257600000.0
2008-07-01 17:08:00,103.94,103.96,103.91,103.93,271100000.0
2008-07-01 17:09:00,103.93,103.95,103.915,103.935,215300000.0
2008-07-01 17:10:00,103.94,103.95,103.92,103.94,257100000.0
2008-07-01 17:11:00,103.94,103.96,103.94,103.95,134200000.0
2008-07-01 17:12:00,103.95,103.98,103.95,103.97,92800000.0
2008-07-01 17:13:00,103.97,103.97,103.95,103.96,132300000.0
2008-07-01 17:14:00,103.96,103.98,103.95,103.95,128300000.0
2008-07-01 17:15:00,103.955,103.96,103.93,103.94,209200000.0
2008-07-01 17:16:00,103.94,103.95,103.91,103.91,159300000.0
2008-07-01 17:17:00,103.915,103.915,103.875,103.88,195900000.0
2008-07-01 17:18:00,103.88,103.89,103.86,103.88,149700000.0
2008-07-01 17:19:00,103.88,103.89,103.86,103.87,144400000.0
2008-07-01 17:20:00,103.88,103.9,103.88,103.89,117100000.0
2008-07-01 17:21:00,103.89,103.9,103.86,103.86,118800000.0
2008-07-01 17:22:00,103.86,103.88,103.85,103.85,148700000.0
2008-07-01 17:23:00,103.855,103.88,103.85,103.855,192700000.0
2008-07-01 17:24:00,103.86,103.86,103.83,103.84,179400000.0
2008-07-01 17:25:00,103.84,103.85,103.825,103.85,137400000.0
2008-07-01 17:26:00,103.85,103.85,103.82,103.84,199000000.0
2008-07-01 17:27:00,103.84,103.87,103.84,103.87,62600000.0
2008-07-01 17:28:00,103.86,103.9,103.86,103.88,110700000.0
2008-07-01 17:29:00,103.87,103.92,103.855,103.9,207700000.0
2008-07-01 17:30:00,103.9,103.92,103.88,103.885,131900000.0
2008-07-01 17:31:00,103.885,103.89,103.85,103.88,150500000.0
2008-07-01 17:32:00,103.875,103.895,103.86,103.87,169800000.0
2008-07-01 17:33:00,103.87,103.885,103.855,103.86,160500000.0
2008-07-01 17:34:00,103.865,103.88,103.845,103.85,105000000.0
2008-07-01 17:35:00,103.85,103.86,103.825,103.835,221300000.0
2008-07-01 17:36:00,103.83,103.875,103.83,103.855,147100000.0
2008-07-01 17:37:00,103.85,103.88,103.84,103.86,240300000.0
2008-07-01 17:38:00,103.86,103.88,103.86,103.88,130300000.0
2008-07-01 17:39:00,103.88,103.895,103.85,103.86,181400000.0
2008-07-01 17:40:00,103.865,103.875,103.85,103.87,185100000.0
2008-07-01 17:41:00,103.87,103.88,103.86,103.87,170900000.0
2008-07-01 17:42:00,103.87,103.89,103.86,103.875,130300000.0
2008-07-01 17:43:00,103.875,103.88,103.835,103.835,58300000.0
2008-07-01 17:44:00,103.83,103.84,103.81,103.84,105000000.0
2008-07-01 17:45:00,103.84,103.87,103.835,103.845,133000000.0
2008-07-01 17:46:00,103.845,103.86,103.84,103.845,90700000.0
2008-07-01 17:47:00,103.84,103.87,103.84,103.87,125200000.0
2008-07-01 17:48:00,103.87,103.88,103.86,103.88,70900000.0
2008-07-01 17:49:00,103.88,103.88,103.84,103.86,157300000.0
2008-07-01 17:50:00,103.87,103.87,103.85,103.86,85800000.0
2008-07-01 17:51:00,103.86,103.87,103.85,103.87,109200000.0
2008-07-01 17:52:00,103.86,103.88,103.845,103.87,167600000.0
2008-07-01 17:53:00,103.87,103.885,103.86,103.87,303700000.0
2008-07-01 17:54:00,103.87,103.88,103.86,103.86,122000000.0
2008-07-01 17:55:00,103.86,103.87,103.85,103.86,175700000.0
2008-07-01 17:56:00,103.86,103.87,103.85,103.87,127500000.0
2008-07-01 17:57:00,103.86,103.89,103.845,103.88,137100000.0
2008-07-01 17:58:00,103.88,103.9,103.865,103.89,195300000.0
2008-07-01 17:59:00,103.89,103.89,103.82,103.82,274700000.0
2008-07-01 18:00:00,103.82,103.86,103.82,103.845,211700000.0
2008-07-01 18:01:00,103.845,103.86,103.84,103.855,97700000.0
2008-07-01 18:02:00,103.855,103.865,103.835,103.86,214300000.0
2008-07-01 18:03:00,103.86,103.875,103.845,103.845,102200000.0
2008-07-01 18:04:00,103.85,103.875,103.84,103.86,100100000.0
2008-07-01 18:05:00,103.86,103.87,103.835,103.845,129500000.0
2008-07-01 18:06:00,103.84,103.855,103.83,103.85,90600000.0
2008-07-01 18:07:00,103.85,103.86,103.82,103.85,80000000.0
2008-07-01 18:08:00,103.86,103.88,103.84,103.87,117200000.0
2008-07-01 18:09:00,103.875,103.875,103.85,103.855,51700000.0
2008-07-01 18:10:00,103.85,103.855,103.84,103.85,63400000.0
2008-07-01 18:11:00,103.85,103.86,103.83,103.83,135100000.0
2008-07-01 18:12:00,103.83,103.88,103.83,103.88,146200000.0
2008-07-01 18:13:00,103.88,103.9,103.85,103.855,118400000.0
2008-07-01 18:14:00,103.855,103.855,103.82,103.84,136400000.0
2008-07-01 18:15:00,103.84,103.84,103.81,103.82,165800000.0
2008-07-01 18:16:00,103.825,103.915,103.795,103.915,240700000.0
2008-07-01 18:17:00,103.91,103.95,103.9,103.94,210000000.0
2008-07-01 18:18:00,103.94,103.95,103.915,103.945,173800000.0
2008-07-01 18:19:00,103.945,103.965,103.895,103.965,299000000.0
2008-07-01 18:20:00,103.97,104.01,103.96,103.99,195000000.0
2008-07-01 18:21:00,104.0,104.03,103.99,104.02,132300000.0
2008-07-01 18:22:00,104.025,104.05,104.005,104.02,151300000.0
2008-07-01 18:23:00,104.02,104.065,104.02,104.06,129100000.0
2008-07-01 18:24:00,104.06,104.06,104.01,104.025,188300000.0
2008-07-01 18:25:00,104.02,104.02,103.99,104.0,127200000.0
2008-07-01 18:26:00,104.01,104.01,103.94,103.945,205200000.0
2008-07-01 18:27:00,103.95,103.97,103.925,103.93,270600000.0
2008-07-01 18:28:00,103.925,103.93,103.89,103.92,253400000.0
2008-07-01 18:29:00,103.92,103.94,103.89,103.89,298600000.0
2008-07-01 18:30:00,103.89,103.945,103.885,103.94,202800000.0
2008-07-01 18:31:00,103.93,103.94,103.905,103.94,241900000.0
2008-07-01 18:32:00,103.94,103.96,103.91,103.94,158800000.0
2008-07-01 18:33:00,103.94,104.0,103.94,103.98,178000000.0
2008-07-01 18:34:00,103.98,103.98,103.95,103.95,119900000.0
2008-07-01 18:35:00,103.95,103.99,103.935,103.95,116800000.0
2008-07-01 18:36:00,103.95,103.97,103.92,103.95,98800000.0
2008-07-01 18:37:00,103.95,103.96,103.94,103.95,37800000.0
2008-07-01 18:38:00,103.95,104.01,103.95,103.985,66200000.0
2008-07-01 18:39:00,103.985,103.99,103.95,103.96,124600000.0
2008-07-01 18:40:00,103.96,103.96,103.94,103.96,45800000.0
2008-07-01 18:41:00,103.95,103.95,103.9,103.9,142500000.0
2008-07-01 18:42:00,103.9,103.92,103.88,103.88,120100000.0
2008-07-01 18:43:00,103.875,103.89,103.86,103.86,61600000.0
2008-07-01 18:44:00,103.855,103.87,103.84,103.865,104700000.0
2008-07-01 18:45:00,103.87,103.89,103.86,103.88,139100000.0
2008-07-01 18:46:00,103.88,103.89,103.83,103.87,157900000.0
2008-07-01 18:47:00,103.86,103.875,103.86,103.865,125800000.0
2008-07-01 18:48:00,103.87,103.885,103.855,103.855,87400000.0
2008-07-01 18:49:00,103.85,103.89,103.845,103.87,115500000.0
2008-07-01 18:50:00,103.875,103.89,103.87,103.89,101100000.0
2008-07-01 18:51:00,103.89,103.89,103.88,103.88,102800000.0
2008-07-01 18:52:00,103.88,103.88,103.865,103.87,91100000.0
2008-07-01 18:53:00,103.87,103.875,103.815,103.835,129200000.0
2008-07-01 18:54:00,103.84,103.88,103.835,103.87,124800000.0
2008-07-01 18:55:00,103.87,103.915,103.86,103.895,116000000.0
2008-07-01 18:56:00,103.895,103.92,103.88,103.88,161900000.0
2008-07-01 18:57:00,103.89,103.9,103.87,103.875,168800000.0
2008-07-01 18:58:00,103.88,103.88,103.855,103.88,78800000.0
2008-07-01 18:59:00,103.875,103.89,103.86,103.875,120100000.0
2008-07-01 19:00:00,103.875,103.91,103.86,103.88,143700000.0
2008-07-01 19:01:00,103.88,103.89,103.87,103.88,61700000.0
2008-07-01 19:02:00,103.875,103.9,103.87,103.87,76500000.0
2008-07-01 19:03:00,103.87,103.88,103.86,103.87,93900000.0
2008-07-01 19:04:00,103.88,103.88,103.86,103.87,89800000.0
2008-07-01 19:05:00,103.87,103.88,103.86,103.88,40800000.0
2008-07-01 19:06:00,103.88,103.895,103.87,103.87,95900000.0
2008-07-01 19:07:00,103.87,103.89,103.845,103.89,128100000.0
2008-07-01 19:08:00,103.885,103.905,103.87,103.875,85700000.0
2008-07-01 19:09:00,103.88,103.89,103.86,103.865,89800000.0
2008-07-01 19:10:00,103.865,103.89,103.86,103.88,124600000.0
2008-07-01 19:11:00,103.88,103.89,103.86,103.88,79100000.0
2008-07-01 19:12:00,103.88,103.905,103.88,103.9,125800000.0
2008-07-01 19:13:00,103.9,103.92,103.88,103.88,78800000.0
2008-07-01 19:14:00,103.88,103.9,103.88,103.88,63100000.0
2008-07-01 19:15:00,103.88,103.89,103.87,103.87,43300000.0
2008-07-01 19:16:00,103.87,103.9,103.87,103.9,20500000.0
2008-07-01 19:17:00,103.9,103.92,103.9,103.92,47000000.0
2008-07-01 19:18:00,103.92,103.93,103.91,103.92,66500000.0
2008-07-01 19:19:00,103.92,103.93,103.92,103.92,38300000.0
2008-07-01 19:20:00,103.92,103.96,103.91,103.93,67200000.0
2008-07-01 19:21:00,103.935,103.94,103.915,103.93,74600000.0
2008-07-01 19:22:00,103.94,103.95,103.93,103.93,60800000.0
2008-07-01 19:23:00,103.93,103.94,103.92,103.94,30700000.0
2008-07-01 19:24:00,103.94,103.965,103.94,103.94,81000000.0
2008-07-01 19:25:00,103.95,103.95,103.92,103.93,63300000.0
2008-07-01 19:26:00,103.93,103.94,103.915,103.935,96900000.0
2008-07-01 19:27:00,103.93,103.96,103.93,103.95,95800000.0
2008-07-01 19:28:00,103.93,103.95,103.93,103.94,92400000.0
2008-07-01 19:29:00,103.94,103.95,103.93,103.95,108900000.0
2008-07-01 19:30:00,103.95,103.97,103.94,103.955,119500000.0
2008-07-01 19:31:00,103.955,103.975,103.945,103.945,58100000.0
2008-07-01 19:32:00,103.94,103.975,103.93,103.96,89200000.0
2008-07-01 19:33:00,103.96,103.99,103.95,103.96,92200000.0
2008-07-01 19:34:00,103.96,103.98,103.96,103.98,43000000.0
2008-07-01 19:35:00,103.98,103.985,103.94,103.945,140300000.0
2008-07-01 19:36:00,103.94,103.96,103.935,103.96,154300000.0
2008-07-01 19:37:00,103.96,103.96,103.905,103.91,131600000.0
2008-07-01 19:38:00,103.915,103.92,103.89,103.915,120100000.0
2008-07-01 19:39:00,103.915,103.93,103.9,103.92,160100000.0
2008-07-01 19:40:00,103.92,103.93,103.88,103.89,90000000.0
2008-07-01 19:41:00,103.89,103.905,103.87,103.885,118600000.0
2008-07-01 19:42:00,103.88,103.9,103.875,103.89,102000000.0
2008-07-01 19:43:00,103.89,103.91,103.875,103.88,115200000.0
2008-07-01 19:44:00,103.885,103.9,103.88,103.885,55600000.0
2008-07-01 19:45:00,103.885,103.9,103.88,103.89,78200000.0
2008-07-01 19:46:00,103.89,103.92,103.885,103.885,125100000.0
2008-07-01 19:47:00,103.885,103.93,103.885,103.9,124200000.0
2008-07-01 19:48:00,103.905,103.92,103.89,103.91,112900000.0
2008-07-01 19:49:00,103.91,103.94,103.895,103.91,163700000.0
2008-07-01 19:50:00,103.915,103.935,103.9,103.915,130200000.0
2008-07-01 19:51:00,103.915,103.92,103.88,103.89,151000000.0
2008-07-01 19:52:00,103.89,103.915,103.88,103.89,132300000.0
2008-07-01 19:53:00,103.9,103.9,103.87,103.87,63500000.0
2008-07-01 19:54:00,103.87,103.88,103.86,103.875,141300000.0
2008-07-01 19:55:00,103.88,103.93,103.875,103.91,132800000.0
2008-07-01 19:56:00,103.9,103.92,103.87,103.92,137100000.0
2008-07-01 19:57:00,103.91,103.94,103.9,103.94,172000000.0
2008-07-01 19:58:00,103.93,103.97,103.93,103.96,57800000.0
2008-07-01 19:59:00,103.96,103.97,103.935,103.96,171600000.0
2008-07-01 20:00:00,103.96,103.99,103.94,103.96,161900000.0
2008-07-01 20:01:00,103.95,103.99,103.95,103.99,132000000.0
2008-07-01 20:02:00,103.99,103.99,103.94,103.96,105400000.0
2008-07-01 20:03:00,103.96,104.0,103.95,103.975,135400000.0
2008-07-01 20:04:00,103.975,103.99,103.95,103.97,113900000.0
2008-07-01 20:05:00,103.97,103.99,103.92,103.935,152500000.0
2008-07-01 20:06:00,103.94,103.96,103.91,103.935,135300000.0
2008-07-01 20:07:00,103.935,103.935,103.9,103.93,108600000.0
2008-07-01 20:08:00,103.925,103.95,103.9,103.92,166800000.0
2008-07-01 20:09:00,103.92,103.96,103.92,103.925,176400000.0
2008-07-01 20:10:00,103.93,103.93,103.905,103.91,99500000.0
2008-07-01 20:11:00,103.91,103.95,103.91,103.91,194800000.0
2008-07-01 20:12:00,103.91,103.95,103.9,103.94,150900000.0
2008-07-01 20:13:00,103.94,103.96,103.88,103.93,202600000.0
2008-07-01 20:14:00,103.93,103.96,103.905,103.94,186300000.0
2008-07-01 20:15:00,103.935,103.945,103.89,103.92,200000000.0
2008-07-01 20:16:00,103.92,103.95,103.91,103.93,77400000.0
2008-07-01 20:17:00,103.94,103.95,103.93,103.94,47600000.0
2008-07-01 20:18:00,103.95,103.96,103.935,103.96,96600000.0
2008-07-01 20:19:00,103.96,103.97,103.95,103.95,17400000.0
2008-07-01 20:20:00,103.95,103.99,103.95,103.96,53800000.0
2008-07-01 20:21:00,103.96,103.97,103.93,103.96,95600000.0
2008-07-01 20:22:00,103.96,103.97,103.935,103.97,123500000.0
2008-07-01 20:23:00,103.97,103.985,103.945,103.95,125200000.0
2008-07-01 20:24:00,103.95,103.97,103.925,103.965,158300000.0
2008-07-01 20:25:00,103.96,103.97,103.95,103.96,87700000.0
2008-07-01 20:26:00,103.95,103.97,103.95,103.96,57700000.0
2008-07-01 20:27:00,103.95,103.95,103.92,103.92,91400000.0
2008-07-01 20:28:00,103.92,103.95,103.92,103.935,185200000.0
2008-07-01 20:29:00,103.94,103.95,103.92,103.93,81000000.0
2008-07-01 20:30:00,103.93,103.955,103.93,103.94,71700000.0
2008-07-01 20:31:00,103.94,103.94,103.92,103.94,77600000.0
2008-07-01 20:32:00,103.94,103.96,103.93,103.93,80700000.0
2008-07-01 20:33:00,103.93,103.95,103.92,103.94,90600000.0
2008-07-01 20:34:00,103.94,103.94,103.92,103.94,118800000.0
2008-07-01 20:35:00,103.95,103.97,103.93,103.93,55600000.0
2008-07-01 20:36:00,103.93,103.94,103.92,103.94,23800000.0
2008-07-01 20:37:00,103.935,103.95,103.93,103.93,30900000.0
2008-07-01 20:38:00,103.93,103.99,103.93,103.99,105200000.0
2008-07-01 20:39:00,103.99,103.99,103.95,103.97,91700000.0
2008-07-01 20:40:00,103.965,103.98,103.95,103.97,101900000.0
2008-07-01 20:41:00,103.97,104.0,103.97,103.97,148500000.0
2008-07-01 20:42:00,103.97,104.025,103.97,104.02,108700000.0
2008-07-01 20:43:00,104.015,104.03,104.0,104.015,215000000.0
2008-07-01 20:44:00,104.02,104.05,104.01,104.04,168800000.0
2008-07-01 20:45:00,104.04,104.04,104.02,104.04,74400000.0
2008-07-01 20:46:00,104.04,104.07,104.025,104.07,161100000.0
2008-07-01 20:47:00,104.07,104.08,104.035,104.08,198600000.0
2008-07-01 20:48:00,104.08,104.09,104.025,104.025,90800000.0
2008-07-01 20:49:00,104.025,104.06,104.01,104.05,142100000.0
2008-07-01 20:50:00,104.05,104.07,104.03,104.03,85900000.0
2008-07-01 20:51:00,104.03,104.035,104.02,104.02,36500000.0
2008-07-01 20:52:00,104.025,104.03,103.99,104.0,96800000.0
2008-07-01 20:53:00,104.0,104.01,103.99,104.0,43700000.0
2008-07-01 20:54:00,104.0,104.02,103.99,104.015,107800000.0
2008-07-01 20:55:00,104.015,104.03,104.0,104.03,65900000.0
2008-07-01 20:56:00,104.02,104.04,104.01,104.03,105200000.0
2008-07-01 20:57:00,104.03,104.04,104.03,104.03,63300000.0
2008-07-01 20:58:00,104.03,104.03,104.005,104.02,58900000.0
2008-07-01 20:59:00,104.02,104.02,104.0,104.0,61600000.0
2008-07-01 21:00:00,103.995,104.0,103.97,103.98,145399999.0
2008-07-01 21:01:00,103.98,104.0,103.94,103.97,219900000.0
2008-07-01 21:02:00,103.97,103.975,103.94,103.94,142100000.0
2008-07-01 21:03:00,103.94,103.98,103.94,103.97,65400000.0
2008-07-01 21:04:00,103.97,103.98,103.95,103.98,96900000.0
2008-07-01 21:05:00,103.98,103.98,103.95,103.95,88700000.0
2008-07-01 21:06:00,103.95,103.96,103.925,103.94,85100000.0
2008-07-01 21:07:00,103.94,103.98,103.905,103.975,137700000.0
2008-07-01 21:08:00,103.97,104.03,103.97,103.99,109900000.0
2008-07-01 21:09:00,103.99,104.0,103.97,103.99,40200000.0
2008-07-01 21:10:00,103.99,104.0,103.95,103.96,91800000.0
2008-07-01 21:11:00,103.96,103.97,103.93,103.93,58100000.0
2008-07-01 21:12:00,103.93,103.97,103.93,103.96,62000000.0
2008-07-01 21:13:00,103.96,103.98,103.95,103.96,34000000.0
2008-07-01 21:14:00,103.96,103.99,103.93,103.98,105100000.0
2008-07-01 21:15:00,103.97,103.97,103.95,103.97,44300000.0
2008-07-01 21:16:00,103.96,103.99,103.96,103.97,48500000.0
2008-07-01 21:17:00,103.96,104.0,103.94,103.97,65700000.0
2008-07-01 21:18:00,103.97,103.99,103.94,103.96,121400000.0
2008-07-01 21:19:00,103.96,103.96,103.89,103.94,148300000.0
2008-07-01 21:20:00,103.95,103.98,103.92,103.93,98300000.0
2008-07-01 21:21:00,103.93,103.95,103.93,103.93,55900000.0
2008-07-01 21:22:00,103.93,103.98,103.92,103.96,102700000.0
2008-07-01 21:23:00,103.96,103.96,103.94,103.94,79600000.0
2008-07-01 21:24:00,103.94,103.99,103.94,103.985,100500000.0
2008-07-01 21:25:00,103.98,103.98,103.92,103.955,114000000.0
2008-07-01 21:26:00,103.955,103.975,103.94,103.97,70800000.0
2008-07-01 21:27:00,103.965,103.965,103.915,103.92,77900000.0
2008-07-01 21:28:00,103.92,103.98,103.91,103.97,144800000.0
2008-07-01 21:29:00,103.97,103.97,103.94,103.94,106300000.0
2008-07-01 21:30:00,103.935,103.96,103.92,103.96,110800000.0
2008-07-01 21:31:00,103.95,103.98,103.94,103.95,59000000.0
2008-07-01 21:32:00,103.95,103.96,103.92,103.95,82200000.0
2008-07-01 21:33:00,103.95,103.97,103.935,103.95,93000000.0
2008-07-01 21:34:00,103.95,103.955,103.93,103.94,38800000.0
2008-07-01 21:35:00,103.94,103.955,103.94,103.95,60300000.0
2008-07-01 21:36:00,103.95,103.97,103.94,103.95,120000000.0
2008-07-01 21:37:00,103.95,103.965,103.95,103.96,75000000.0
2008-07-01 21:38:00,103.96,103.98,103.95,103.95,88600000.0
2008-07-01 21:39:00,103.955,103.97,103.95,103.965,30600000.0
2008-07-01 21:40:00,103.965,103.975,103.965,103.965,15000000.0
2008-07-01 21:41:00,103.965,103.97,103.925,103.95,111800000.0
2008-07-01 21:42:00,103.945,103.98,103.94,103.98,55900000.0
2008-07-01 21:43:00,103.98,104.0,103.96,103.99,147000000.0
2008-07-01 21:44:00,103.99,104.0,103.96,103.97,64600000.0
2008-07-01 21:45:00,103.97,103.99,103.955,103.975,94200000.0
2008-07-01 21:46:00,103.975,104.01,103.97,104.0,76500000.0
2008-07-01 21:47:00,104.0,104.0,103.98,104.0,51000000.0
2008-07-01 21:48:00,104.0,104.01,103.975,103.975,49800000.0
2008-07-01 21:49:00,103.98,103.995,103.97,103.975,52500000.0
2008-07-01 21:50:00,103.97,103.98,103.96,103.97,42600000.0
2008-07-01 21:51:00,103.97,103.97,103.96,103.96,29200000.0
2008-07-01 21:52:00,103.96,103.97,103.96,103.97,40700000.0
2008-07-01 21:53:00,103.97,103.97,103.96,103.965,65800000.0
2008-07-01 21:54:00,103.96,103.97,103.96,103.97,54400000.0
2008-07-01 21:55:00,103.97,103.99,103.97,103.99,80300000.0
2008-07-01 21:56:00,103.99,103.99,103.97,103.98,25500000.0
2008-07-01 21:57:00,103.98,103.98,103.955,103.965,32000000.0
2008-07-01 21:58:00,103.97,103.975,103.96,103.97,67600000.0
2008-07-01 21:59:00,103.97,103.98,103.955,103.96,65900000.0
2008-07-01 22:00:00,103.96,103.965,103.94,103.965,199400000.0
2008-07-01 22:01:00,103.97,103.98,103.95,103.96,102500000.0
2008-07-01 22:02:00,103.96,103.97,103.95,103.95,43000000.0
2008-07-01 22:03:00,103.95,103.96,103.94,103.95,22700000.0
2008-07-01 22:04:00,103.95,103.955,103.95,103.955,6600000.0
2008-07-01 22:05:00,103.955,103.965,103.95,103.95,126200000.0
2008-07-01 22:06:00,103.95,103.965,103.95,103.96,33600000.0
2008-07-01 22:07:00,103.97,103.97,103.95,103.95,37800000.0
2008-07-01 22:08:00,103.95,103.965,103.95,103.96,20100000.0
2008-07-01 22:09:00,103.96,103.975,103.96,103.975,5500000.0
2008-07-01 22:10:00,103.97,103.99,103.965,103.99,24500000.0
2008-07-01 22:11:00,103.99,103.99,103.98,103.99,35300000.0
2008-07-01 22:12:00,103.98,104.01,103.98,104.0,42800000.0
2008-07-01 22:13:00,104.0,104.0,104.0,104.0,4400000.0
2008-07-01 22:14:00,104.0,104.0,103.98,103.98,10900000.0
2008-07-01 22:15:00,103.98,103.985,103.98,103.98,16800000.0
2008-07-01 22:16:00,103.98,103.99,103.98,103.98,26800000.0
2008-07-01 22:17:00,103.98,103.995,103.98,103.995,37100000.0
2008-07-01 22:18:00,103.995,104.01,103.98,104.01,83300000.0
2008-07-01 22:19:00,104.01,104.02,104.0,104.01,54300000.0
2008-07-01 22:20:00,104.015,104.02,104.005,104.02,29600000.0
2008-07-01 22:21:00,104.02,104.03,103.99,103.995,46400000.0
2008-07-01 22:22:00,104.0,104.02,104.0,104.01,42000000.0
2008-07-01 22:23:00,104.01,104.02,104.0,104.02,66900000.0
2008-07-01 22:24:00,104.02,104.02,104.0,104.005,53600000.0
2008-07-01 22:25:00,104.0,104.005,104.0,104.005,19600000.0
2008-07-01 22:26:00,104.01,104.01,104.0,104.005,35900000.0
2008-07-01 22:27:00,104.005,104.005,104.0,104.0,26000000.0
2008-07-01 22:28:00,104.0,104.005,104.0,104.0,21600000.0
2008-07-01 22:29:00,104.0,104.01,104.0,104.01,11700000.0
2008-07-01 22:30:00,104.01,104.015,104.01,104.01,9200000.0
2008-07-01 22:31:00,104.01,104.01,103.99,103.99,26300000.0
2008-07-01 22:32:00,103.99,103.99,103.98,103.99,26200000.0
2008-07-01 22:33:00,103.995,104.0,103.99,103.995,15900000.0
2008-07-01 22:34:00,103.99,103.99,103.99,103.99,13700000.0
2008-07-01 22:35:00,103.99,104.0,103.98,103.995,23000000.0
2008-07-01 22:36:00,103.99,104.02,103.99,104.01,38700000.0
2008-07-01 22:37:00,104.01,104.015,104.01,104.01,12600000.0
2008-07-01 22:38:00,104.015,104.015,104.0,104.005,30700000.0
2008-07-01 22:39:00,104.005,104.01,104.0,104.01,26500000.0
2008-07-01 22:40:00,104.01,104.03,104.005,104.03,26500000.0
2008-07-01 22:41:00,104.03,104.04,104.015,104.02,79000000.0
2008-07-01 22:42:00,104.02,104.035,104.01,104.01,97700000.0
2008-07-01 22:43:00,104.02,104.03,104.015,104.02,27200000.0
2008-07-01 22:44:00,104.03,104.04,104.03,104.03,30600000.0
2008-07-01 22:45:00,104.03,104.04,104.015,104.015,55000000.0
2008-07-01 22:46:00,104.01,104.015,104.0,104.0,113700000.0
2008-07-01 22:47:00,104.005,104.02,104.005,104.01,34500000.0
2008-07-01 22:48:00,104.01,104.025,104.01,104.02,26700000.0
2008-07-01 22:49:00,104.02,104.025,104.01,104.02,21100000.0
2008-07-01 22:50:00,104.02,104.025,104.01,104.025,67600000.0
2008-07-01 22:51:00,104.02,104.03,104.01,104.03,62500000.0
2008-07-01 22:52:00,104.03,104.05,104.03,104.03,45800000.0
2008-07-01 22:53:00,104.03,104.04,104.03,104.04,29500000.0
2008-07-01 22:54:00,104.04,104.05,104.01,104.03,43200000.0
2008-07-01 22:55:00,104.03,104.05,104.025,104.025,54800000.0
2008-07-01 22:56:00,104.025,104.06,104.02,104.055,52600000.0
2008-07-01 22:57:00,104.06,104.07,104.045,104.05,50000000.0
2008-07-01 22:58:00,104.055,104.075,104.05,104.065,39300000.0
2008-07-01 22:59:00,104.065,104.07,104.04,104.07,32800000.0
2008-07-01 23:00:00,104.07,104.07,104.02,104.03,52600000.0
2008-07-01 23:01:00,104.03,104.04,104.0,104.0,184800000.0
2008-07-01 23:02:00,104.02,104.04,104.01,104.02,150000000.0
2008-07-01 23:03:00,104.03,104.07,104.025,104.03,133800000.0
2008-07-01 23:04:00,104.025,104.025,104.025,104.025,2000000.0
2008-07-01 23:05:00,104.04,104.06,104.04,104.05,24000000.0
2008-07-01 23:06:00,104.05,104.055,104.035,104.04,17200000.0
2008-07-01 23:07:00,104.035,104.035,104.035,104.035,1000000.0
2008-07-01 23:08:00,104.04,104.045,104.04,104.045,3000000.0
2008-07-01 23:09:00,104.02,104.03,104.015,104.015,12300000.0
2008-07-01 23:10:00,104.02,104.05,104.015,104.04,9800000.0
2008-07-01 23:11:00,104.03,104.035,104.025,104.025,7800000.0
2008-07-01 23:12:00,104.02,104.02,104.015,104.015,3400000.0
2008-07-01 23:13:00,103.98,104.01,103.98,104.01,9100000.0
2008-07-01 23:14:00,104.01,104.02,103.99,103.99,35000000.0
2008-07-01 23:15:00,103.99,104.005,103.98,104.0,15800000.0
2008-07-01 23:16:00,103.99,103.995,103.99,103.99,5700000.0
2008-07-01 23:17:00,103.995,103.995,103.99,103.99,3800000.0
2008-07-01 23:18:00,103.995,103.995,103.99,103.99,3800000.0
2008-07-01 23:19:00,103.99,103.99,103.99,103.99,3800000.0
2008-07-01 23:20:00,103.99,103.995,103.985,103.99,19600000.0
2008-07-01 23:21:00,103.99,104.0,103.99,103.995,11400000.0
2008-07-01 23:22:00,103.995,103.995,103.975,103.99,38700000.0
2008-07-01 23:23:00,103.995,104.005,103.98,104.005,36100000.0
2008-07-01 23:24:00,104.005,104.01,103.985,104.0,57600000.0
2008-07-01 23:25:00,104.0,104.01,104.0,104.005,15200000.0
2008-07-01 23:26:00,104.005,104.025,104.005,104.02,26600000.0
2008-07-01 23:27:00,104.04,104.045,104.025,104.03,26700000.0
2008-07-01 23:28:00,104.03,104.03,103.995,104.0,70500000.0
2008-07-01 23:29:00,104.0,104.0,103.975,103.98,54500000.0
2008-07-01 23:30:00,103.995,104.01,103.99,104.01,25600000.0
2008-07-01 23:31:00,104.005,104.01,103.995,103.995,19100000.0
2008-07-01 23:32:00,103.99,104.0,103.99,103.995,11400000.0
2008-07-01 23:33:00,103.981,103.995,103.973,103.973,30000000.0
2008-07-01 23:34:00,104.0,104.0,103.99,103.99,9500000.0
2008-07-01 23:35:00,103.985,103.985,103.975,103.975,20900000.0
2008-07-01 23:36:00,103.985,103.995,103.975,103.985,22800000.0
2008-07-01 23:37:00,103.99,104.0,103.985,103.99,30400000.0
2008-07-01 23:38:00,103.995,104.0,103.995,104.0,3800000.0
2008-07-01 23:39:00,104.005,104.01,104.005,104.005,7600000.0
2008-07-01 23:40:00,103.979,104.018,103.979,104.018,88300000.0
2008-07-01 23:41:00,104.0,104.0,103.98,103.98,7600000.0
2008-07-01 23:42:00,103.985,103.985,103.985,103.985,3800000.0
2008-07-01 23:43:00,103.985,103.985,103.955,103.96,32300000.0
2008-07-01 23:44:00,103.965,103.98,103.965,103.98,39900000.0
2008-07-01 23:45:00,103.98,103.98,103.97,103.975,19000000.0
2008-07-01 23:46:00,103.98,103.985,103.975,103.975,30500000.0
2008-07-01 23:47:00,103.975,103.98,103.97,103.975,11400000.0
2008-07-01 23:48:00,103.94,103.975,103.94,103.975,4700000.0
2008-07-01 23:49:00,103.98,103.995,103.98,103.995,20900000.0
2008-07-01 23:50:00,103.995,103.995,103.94,103.98,26700000.0
2008-07-01 23:51:00,103.98,103.98,103.965,103.97,30400000.0
2008-07-01 23:52:00,103.965,103.975,103.965,103.97,19000000.0
2008-07-01 23:53:00,103.965,103.97,103.93,103.96,26700000.0
2008-07-01 23:54:00,103.965,103.97,103.96,103.97,16200000.0
2008-07-01 23:55:00,103.98,103.985,103.98,103.98,8600000.0
2008-07-01 23:56:00,103.967,103.98,103.93,103.98,13400000.0
2008-07-01 23:57:00,103.975,103.975,103.97,103.97,5700000.0
2008-07-01 23:58:00,103.97,103.97,103.965,103.965,11400000.0
2008-07-01 23:59:00,103.965,103.97,103.965,103.97,5700000.0
2008-07-02 00:00:00,103.97,103.97,103.95,103.955,9500000.0
2008-07-02 00:01:00,103.96,103.975,103.955,103.955,41800000.0
2008-07-02 00:02:00,103.955,103.96,103.93,103.945,27400000.0
2008-07-02 00:03:00,103.945,103.98,103.945,103.97,17100000.0
2008-07-02 00:04:00,103.915,103.954,103.911,103.934,25800000.0
2008-07-02 00:05:00,103.949,103.958,103.901,103.958,52800000.0
2008-07-02 00:06:00,103.947,103.971,103.91,103.952,83100000.0
2008-07-02 00:07:00,103.93,103.97,103.93,103.97,9600000.0
2008-07-02 00:08:00,103.94,103.97,103.92,103.93,85800000.0
2008-07-02 00:09:00,103.93,103.94,103.93,103.93,77300000.0
2008-07-02 00:10:00,103.93,103.95,103.92,103.94,123100001.0
2008-07-02 00:11:00,103.94,103.96,103.91,103.95,81400000.0
2008-07-02 00:12:00,103.96,103.96,103.92,103.95,55200000.0
2008-07-02 00:13:00,103.95,103.95,103.905,103.905,18100000.0
2008-07-02 00:14:00,103.9,103.95,103.9,103.92,34400000.0
2008-07-02 00:15:00,103.88,103.905,103.88,103.905,3900000.0
2008-07-02 00:16:00,103.875,103.905,103.875,103.905,3900000.0
2008-07-02 00:17:00,103.91,103.91,103.91,103.91,16200000.0
2008-07-02 00:18:00,103.91,103.94,103.9,103.935,115100000.0
2008-07-02 00:19:00,103.935,103.945,103.93,103.945,26600000.0
2008-07-02 00:20:00,103.944,103.955,103.9,103.913,121400000.0
2008-07-02 00:21:00,103.94,103.95,103.93,103.95,6000000.0
2008-07-02 00:22:00,103.928,103.956,103.916,103.956,11500000.0
2008-07-02 00:23:00,103.95,103.99,103.945,103.99,21600000.0
2008-07-02 00:24:00,103.99,103.99,103.93,103.93,74600000.0
2008-07-02 00:25:00,103.925,103.98,103.92,103.98,101400000.0
2008-07-02 00:26:00,103.935,103.99,103.925,103.96,87100000.0
2008-07-02 00:27:00,103.96,103.97,103.93,103.95,93800000.0
2008-07-02 00:28:00,103.95,103.95,103.925,103.95,22800000.0
2008-07-02 00:29:00,103.925,103.95,103.925,103.95,26600000.0
2008-07-02 00:30:00,103.925,103.95,103.925,103.95,7600000.0
2008-07-02 00:31:00,103.925,103.95,103.925,103.95,7600000.0
2008-07-02 00:32:00,103.925,103.95,103.925,103.95,7600000.0
2008-07-02 00:33:00,103.95,103.95,103.905,103.91,26600000.0
2008-07-02 00:34:00,103.915,103.93,103.9,103.93,127200000.0
2008-07-02 00:35:00,103.93,103.935,103.92,103.92,68600000.0
2008-07-02 00:36:00,103.925,103.925,103.91,103.91,23800000.0
2008-07-02 00:37:00,103.915,103.915,103.91,103.91,3800000.0
2008-07-02 00:38:00,103.91,103.93,103.91,103.915,30500000.0
2008-07-02 00:39:00,103.905,103.91,103.905,103.91,3800000.0
2008-07-02 00:40:00,103.905,103.915,103.905,103.915,17100000.0
2008-07-02 00:41:00,103.915,103.925,103.91,103.92,26600000.0
2008-07-02 00:42:00,103.915,103.92,103.915,103.915,5700000.0
2008-07-02 00:43:00,103.91,103.91,103.91,103.91,22500000.0
2008-07-02 00:44:00,103.91,103.92,103.91,103.92,37800000.0
2008-07-02 00:45:00,103.93,103.938,103.889,103.938,147500000.0
2008-07-02 00:46:00,103.915,103.915,103.91,103.915,5700000.0
2008-07-02 00:47:00,103.915,103.915,103.9,103.9,22800000.0
2008-07-02 00:48:00,103.895,103.895,103.89,103.89,3800000.0
2008-07-02 00:49:00,103.895,103.9,103.895,103.9,3800000.0
2008-07-02 00:50:00,103.895,103.94,103.895,103.94,37200000.0
2008-07-02 00:51:00,103.95,103.96,103.95,103.95,13300000.0
2008-07-02 00:52:00,103.93,103.96,103.93,103.95,42800000.0
2008-07-02 00:53:00,103.95,103.96,103.95,103.95,26600000.0
2008-07-02 00:54:00,103.925,103.925,103.91,103.925,21000000.0
2008-07-02 00:55:00,103.92,103.92,103.92,103.92,1900000.0
2008-07-02 00:56:00,103.925,103.925,103.925,103.925,1900000.0
2008-07-02 00:57:00,103.925,103.925,103.925,103.925,1900000.0
2008-07-02 00:58:00,103.925,103.95,103.925,103.95,11400000.0
2008-07-02 00:59:00,103.95,103.96,103.95,103.96,15200000.0
2008-07-02 01:00:00,103.96,103.96,103.93,103.96,22800000.0
2008-07-02 01:01:00,103.94,103.96,103.94,103.95,22600000.0
2008-07-02 01:02:00,103.94,103.97,103.94,103.95,15100000.0
2008-07-02 01:03:00,103.95,103.97,103.95,103.95,207100000.0
2008-07-02 01:04:00,103.96,103.99,103.95,103.98,225700000.0
2008-07-02 01:05:00,103.99,104.0,103.955,103.96,504600000.0
2008-07-02 01:06:00,103.96,103.97,103.95,103.96,144500000.0
2008-07-02 01:07:00,103.96,103.96,103.945,103.95,38200000.0
2008-07-02 01:08:00,103.95,103.965,103.95,103.96,46600000.0
2008-07-02 01:09:00,103.96,103.965,103.96,103.965,7600000.0
2008-07-02 01:10:00,103.96,103.99,103.96,103.965,123700000.0
2008-07-02 01:11:00,103.97,103.985,103.96,103.97,74100000.0
2008-07-02 01:12:00,103.97,103.98,103.97,103.975,26600000.0
2008-07-02 01:13:00,103.975,103.975,103.97,103.97,9500000.0
2008-07-02 01:14:00,103.975,103.98,103.95,103.95,57100000.0
2008-07-02 01:15:00,103.96,103.965,103.95,103.96,49500000.0
2008-07-02 01:16:00,103.955,103.97,103.95,103.95,66600000.0
2008-07-02 01:17:00,103.955,103.955,103.95,103.95,19900000.0
2008-07-02 01:18:00,103.95,103.95,103.94,103.94,37200000.0
2008-07-02 01:19:00,103.945,103.945,103.945,103.945,1900000.0
2008-07-02 01:20:00,103.95,103.96,103.95,103.96,11400000.0
2008-07-02 01:21:00,103.97,103.99,103.96,103.99,13300000.0
2008-07-02 01:22:00,103.99,104.02,103.99,104.02,16900000.0
2008-07-02 01:23:00,104.025,104.025,104.015,104.015,41800000.0
2008-07-02 01:24:00,104.01,104.015,104.005,104.005,12200000.0
2008-07-02 01:25:00,104.01,104.01,104.01,104.01,1900000.0
2008-07-02 01:26:00,104.01,104.035,104.0,104.02,90700000.0
2008-07-02 01:27:00,104.02,104.02,103.96,103.99,106000000.0
2008-07-02 01:28:00,103.98,103.995,103.97,103.995,49600000.0
2008-07-02 01:29:00,103.99,104.0,103.98,103.99,57600000.0
2008-07-02 01:30:00,103.985,103.99,103.965,103.99,191500000.0
2008-07-02 01:31:00,103.99,104.0,103.975,103.99,213600000.0
2008-07-02 01:32:00,103.99,104.02,103.975,104.005,236100000.0
2008-07-02 01:33:00,104.005,104.03,103.99,104.0,268300000.0
2008-07-02 01:34:00,104.01,104.01,103.97,103.98,131800000.0
2008-07-02 01:35:00,103.98,104.0,103.98,103.99,188200000.0
2008-07-02 01:36:00,103.99,104.01,103.98,103.995,347900000.0
2008-07-02 01:37:00,103.99,104.01,103.99,104.01,126400000.0
2008-07-02 01:38:00,104.01,104.01,103.99,104.005,87000000.0
2008-07-02 01:39:00,104.005,104.005,104.0,104.0,31700000.0
2008-07-02 01:40:00,104.0,104.0,103.98,103.98,133200000.0
2008-07-02 01:41:00,103.98,103.98,103.965,103.965,79300000.0
2008-07-02 01:42:00,103.97,103.975,103.965,103.97,97000000.0
2008-07-02 01:43:00,103.97,103.985,103.95,103.95,119200000.0
2008-07-02 01:44:00,103.96,103.97,103.95,103.965,59200000.0
2008-07-02 01:45:00,103.96,103.97,103.95,103.95,56600000.0
2008-07-02 01:46:00,103.955,103.96,103.95,103.96,23600000.0
2008-07-02 01:47:00,103.96,103.965,103.945,103.955,47400000.0
2008-07-02 01:48:00,103.96,103.965,103.95,103.95,40400000.0
2008-07-02 01:49:00,103.95,103.96,103.93,103.93,75100000.0
2008-07-02 01:50:00,103.93,103.96,103.93,103.94,73800000.0
2008-07-02 01:51:00,103.93,103.96,103.925,103.945,53200000.0
2008-07-02 01:52:00,103.94,103.985,103.935,103.985,86700000.0
2008-07-02 01:53:00,103.98,104.0,103.97,103.98,55200000.0
2008-07-02 01:54:00,103.975,103.995,103.975,103.995,28500000.0
2008-07-02 01:55:00,103.99,104.0,103.965,103.98,50800000.0
2008-07-02 01:56:00,103.98,104.0,103.975,104.0,77100000.0
2008-07-02 01:57:00,104.0,104.0,103.975,103.985,69900000.0
2008-07-02 01:58:00,103.98,104.0,103.98,103.99,32800000.0
2008-07-02 01:59:00,103.99,104.0,103.98,104.0,66100000.0
2008-07-02 02:00:00,103.99,104.0,103.975,103.99,111800000.0
2008-07-02 02:01:00,103.99,103.99,103.97,103.975,54500000.0
2008-07-02 02:02:00,103.97,103.985,103.97,103.975,17400000.0
2008-07-02 02:03:00,103.97,104.0,103.965,104.0,33700000.0
2008-07-02 02:04:00,104.005,104.015,104.0,104.0,17400000.0
2008-07-02 02:05:00,104.0,104.01,104.0,104.0,35700000.0
2008-07-02 02:06:00,103.995,104.0,103.99,104.0,58500000.0
2008-07-02 02:07:00,104.0,104.0,103.99,103.99,57300000.0
2008-07-02 02:08:00,103.995,104.0,103.99,103.99,14900000.0
2008-07-02 02:09:00,103.985,103.985,103.97,103.97,47700000.0
2008-07-02 02:10:00,103.97,103.97,103.96,103.97,5400000.0
2008-07-02 02:11:00,103.97,103.99,103.97,103.99,51100000.0
2008-07-02 02:12:00,103.967,103.988,103.96,103.986,44000000.0
2008-07-02 02:13:00,103.99,104.0,103.99,103.995,15800000.0
2008-07-02 02:14:00,103.995,104.0,103.99,103.99,18200000.0
2008-07-02 02:15:00,103.99,103.995,103.945,103.98,39500000.0
2008-07-02 02:16:00,103.98,103.98,103.96,103.96,73800000.0
2008-07-02 02:17:00,103.965,103.975,103.955,103.96,38800000.0
2008-07-02 02:18:00,103.965,103.985,103.95,103.955,96400000.0
2008-07-02 02:19:00,103.95,103.96,103.945,103.96,57500000.0
2008-07-02 02:20:00,103.96,104.0,103.96,103.98,50400000.0
2008-07-02 02:21:00,103.985,103.985,103.96,103.97,48300000.0
2008-07-02 02:22:00,103.975,103.975,103.965,103.975,35700000.0
2008-07-02 02:23:00,103.98,103.98,103.96,103.96,25900000.0
2008-07-02 02:24:00,103.96,103.96,103.93,103.93,72200000.0
2008-07-02 02:25:00,103.94,103.94,103.91,103.91,71400000.0
2008-07-02 02:26:00,103.915,103.97,103.915,103.95,121400000.0
2008-07-02 02:27:00,103.94,103.95,103.925,103.95,27600000.0
2008-07-02 02:28:00,103.945,103.955,103.94,103.945,29100000.0
2008-07-02 02:29:00,103.94,103.94,103.92,103.93,39700000.0
2008-07-02 02:30:00,103.935,103.935,103.9,103.905,84900000.0
2008-07-02 02:31:00,103.91,103.915,103.89,103.905,57400000.0
2008-07-02 02:32:00,103.91,103.92,103.91,103.92,10600000.0
2008-07-02 02:33:00,103.925,103.935,103.89,103.9,83100000.0
2008-07-02 02:34:00,103.895,103.905,103.88,103.89,79600000.0
2008-07-02 02:35:00,103.895,103.905,103.89,103.905,26100000.0
2008-07-02 02:36:00,103.905,103.93,103.875,103.875,89600000.0
2008-07-02 02:37:00,103.885,103.905,103.88,103.89,90700000.0
2008-07-02 02:38:00,103.89,103.92,103.86,103.91,162800000.0
2008-07-02 02:39:00,103.905,103.91,103.895,103.91,67400000.0
2008-07-02 02:40:00,103.91,103.925,103.905,103.92,72700000.0
2008-07-02 02:41:00,103.915,103.92,103.9,103.91,70400000.0
2008-07-02 02:42:00,103.915,103.92,103.905,103.915,133500000.0
2008-07-02 02:43:00,103.92,103.99,103.915,103.99,81600000.0
2008-07-02 02:44:00,103.99,104.01,103.98,104.01,37600000.0
2008-07-02 02:45:00,104.01,104.03,103.99,103.995,81000000.0
2008-07-02 02:46:00,104.0,104.015,103.985,104.015,127000000.0
2008-07-02 02:47:00,104.01,104.015,103.99,104.005,71900000.0
2008-07-02 02:48:00,104.005,104.015,104.0,104.01,55200000.0
2008-07-02 02:49:00,104.015,104.015,103.995,104.0,33000000.0
2008-07-02 02:50:00,104.0,104.04,104.0,104.035,85200000.0
2008-07-02 02:51:00,104.04,104.05,104.0,104.005,98700000.0
2008-07-02 02:52:00,104.015,104.035,104.015,104.035,31200000.0
2008-07-02 02:53:00,104.035,104.04,104.01,104.015,43500000.0
2008-07-02 02:54:00,104.02,104.03,103.99,104.005,75700000.0
2008-07-02 02:55:00,104.0,104.055,103.995,104.03,119500000.0
2008-07-02 02:56:00,104.025,104.025,103.99,104.015,96200000.0
2008-07-02 02:57:00,104.02,104.03,104.01,104.02,48800000.0
2008-07-02 02:58:00,104.02,104.075,104.02,104.065,57100000.0
2008-07-02 02:59:00,104.07,104.07,104.045,104.045,59800000.0
2008-07-02 03:00:00,104.04,104.045,104.03,104.035,61100000.0
2008-07-02 03:01:00,104.04,104.055,104.035,104.045,43300000.0
2008-07-02 03:02:00,104.04,104.045,104.03,104.03,50900000.0
2008-07-02 03:03:00,104.035,104.035,104.0,104.01,49600000.0
2008-07-02 03:04:00,104.015,104.02,104.005,104.005,29800000.0
2008-07-02 03:05:00,104.0,104.0,103.965,103.98,27600000.0
2008-07-02 03:06:00,103.98,103.98,103.965,103.98,51000000.0
2008-07-02 03:07:00,103.975,103.98,103.965,103.97,82800000.0
2008-07-02 03:08:00,103.97,103.99,103.955,103.985,110700000.0
2008-07-02 03:09:00,103.99,104.0,103.98,103.99,59300000.0
2008-07-02 03:10:00,103.99,104.02,103.99,104.02,204100000.0
2008-07-02 03:11:00,104.02,104.02,104.005,104.02,110800000.0
2008-07-02 03:12:00,104.02,104.02,104.005,104.01,74000000.0
2008-07-02 03:13:00,104.01,104.02,104.0,104.01,116800000.0
2008-07-02 03:14:00,104.005,104.01,103.99,103.99,165600000.0
2008-07-02 03:15:00,103.995,103.995,103.96,103.98,247800000.0
2008-07-02 03:16:00,103.98,103.985,103.97,103.985,156300000.0
2008-07-02 03:17:00,103.98,104.0,103.96,104.0,106500000.0
2008-07-02 03:18:00,104.0,104.0,103.975,103.99,124900000.0
2008-07-02 03:19:00,103.99,103.99,103.965,103.965,57600000.0
2008-07-02 03:20:00,103.97,103.99,103.965,103.97,141100000.0
2008-07-02 03:21:00,103.97,103.985,103.96,103.98,131600000.0
2008-07-02 03:22:00,103.985,103.99,103.965,103.98,91900000.0
2008-07-02 03:23:00,103.975,103.985,103.965,103.965,52200000.0
2008-07-02 03:24:00,103.965,103.965,103.94,103.95,89700000.0
2008-07-02 03:25:00,103.955,103.965,103.95,103.965,25900000.0
2008-07-02 03:26:00,103.965,103.965,103.925,103.93,80300000.0
2008-07-02 03:27:00,103.935,103.94,103.915,103.925,217000000.0
2008-07-02 03:28:00,103.93,103.94,103.925,103.935,114400000.0
2008-07-02 03:29:00,103.93,103.93,103.92,103.92,48300000.0
2008-07-02 03:30:00,103.92,103.965,103.92,103.94,200600000.0
2008-07-02 03:31:00,103.94,103.94,103.9,103.93,446300000.0
2008-07-02 03:32:00,103.93,103.945,103.93,103.935,270600000.0
2008-07-02 03:33:00,103.935,103.955,103.92,103.945,153500000.0
2008-07-02 03:34:00,103.95,103.955,103.94,103.95,65300000.0
2008-07-02 03:35:00,103.95,103.955,103.93,103.935,108600000.0
2008-07-02 03:36:00,103.935,103.94,103.915,103.92,120300000.0
2008-07-02 03:37:00,103.92,103.96,103.92,103.96,158400000.0
2008-07-02 03:38:00,103.95,103.985,103.95,103.96,228400000.0
2008-07-02 03:39:00,103.955,103.955,103.94,103.95,94400000.0
2008-07-02 03:40:00,103.945,103.945,103.935,103.935,15800000.0
2008-07-02 03:41:00,103.935,103.95,103.93,103.93,284500000.0
2008-07-02 03:42:00,103.925,103.94,103.89,103.895,165100000.0
2008-07-02 03:43:00,103.895,103.92,103.89,103.905,86300000.0
2008-07-02 03:44:00,103.91,103.92,103.9,103.9,86900000.0
2008-07-02 03:45:00,103.91,103.92,103.875,103.88,110000000.0
2008-07-02 03:46:00,103.88,103.9,103.87,103.89,82700000.0
2008-07-02 03:47:00,103.9,103.91,103.88,103.905,55500000.0
2008-07-02 03:48:00,103.91,103.91,103.9,103.91,30800000.0
2008-07-02 03:49:00,103.91,103.93,103.91,103.92,128300000.0
2008-07-02 03:50:00,103.92,103.93,103.905,103.905,79500000.0
2008-07-02 03:51:00,103.905,103.92,103.895,103.92,45800000.0
2008-07-02 03:52:00,103.915,103.92,103.91,103.915,53600000.0
2008-07-02 03:53:00,103.91,103.93,103.91,103.93,222000000.0
2008-07-02 03:54:00,103.93,103.935,103.91,103.92,109000000.0
2008-07-02 03:55:00,103.92,103.935,103.92,103.92,56100000.0
2008-07-02 03:56:00,103.925,103.935,103.92,103.935,27200000.0
2008-07-02 03:57:00,103.93,103.935,103.925,103.935,25400000.0
2008-07-02 03:58:00,103.935,103.95,103.935,103.95,36300000.0
2008-07-02 03:59:00,103.955,103.955,103.935,103.935,51200000.0
2008-07-02 04:00:00,103.935,103.945,103.915,103.94,108800000.0
2008-07-02 04:01:00,103.94,103.945,103.935,103.94,28000000.0
2008-07-02 04:02:00,103.935,103.955,103.935,103.95,66300000.0
2008-07-02 04:03:00,103.955,103.955,103.94,103.95,107700000.0
2008-07-02 04:04:00,103.95,104.0,103.95,103.995,216300000.0
2008-07-02 04:05:00,104.0,104.01,103.99,103.995,96100000.0
2008-07-02 04:06:00,103.995,103.995,103.97,103.975,59600000.0
2008-07-02 04:07:00,103.975,104.01,103.975,104.01,23400000.0
2008-07-02 04:08:00,104.005,104.015,103.99,104.0,53400000.0
2008-07-02 04:09:00,103.995,104.0,103.975,103.98,46300000.0
2008-07-02 04:10:00,103.985,103.985,103.975,103.975,33200000.0
2008-07-02 04:11:00,103.97,103.975,103.95,103.955,78800000.0
2008-07-02 04:12:00,103.955,103.97,103.95,103.965,40200000.0
2008-07-02 04:13:00,103.965,103.965,103.955,103.96,27100000.0
2008-07-02 04:14:00,103.965,103.975,103.955,103.965,29100000.0
2008-07-02 04:15:00,103.965,103.995,103.955,103.965,70300000.0
2008-07-02 04:16:00,103.965,103.965,103.95,103.955,25600000.0
2008-07-02 04:17:00,103.955,103.985,103.95,103.985,41900000.0
2008-07-02 04:18:00,103.985,104.0,103.955,103.995,141800000.0
2008-07-02 04:19:00,103.995,103.995,103.955,103.965,139800000.0
2008-07-02 04:20:00,103.965,103.97,103.95,103.965,140900000.0
2008-07-02 04:21:00,103.965,103.97,103.955,103.96,55500000.0
2008-07-02 04:22:00,103.96,103.97,103.96,103.965,103000000.0
2008-07-02 04:23:00,103.96,103.97,103.945,103.97,77600000.0
2008-07-02 04:24:00,103.97,103.985,103.97,103.98,43200000.0
2008-07-02 04:25:00,103.985,103.985,103.965,103.965,48300000.0
2008-07-02 04:26:00,103.965,103.98,103.96,103.97,89900000.0
2008-07-02 04:27:00,103.97,103.98,103.95,103.975,45000000.0
2008-07-02 04:28:00,103.97,103.985,103.965,103.97,33600000.0
2008-07-02 04:29:00,103.975,103.975,103.965,103.965,27400000.0
2008-07-02 04:30:00,103.97,103.975,103.965,103.97,18200000.0
2008-07-02 04:31:00,103.965,103.975,103.945,103.945,42300000.0
2008-07-02 04:32:00,103.95,103.985,103.945,103.985,56600000.0
2008-07-02 04:33:00,103.985,104.01,103.985,104.0,50800000.0
2008-07-02 04:34:00,104.0,104.005,103.985,103.99,23800000.0
2008-07-02 04:35:00,103.995,104.01,103.99,104.01,50800000.0
2008-07-02 04:36:00,104.015,104.03,104.01,104.01,46700000.0
2008-07-02 04:37:00,104.015,104.015,103.98,103.98,52900000.0
2008-07-02 04:38:00,103.985,103.995,103.98,103.99,44100000.0
2008-07-02 04:39:00,103.99,104.01,103.99,104.01,54900000.0
2008-07-02 04:40:00,104.01,104.02,103.98,103.995,179400000.0
2008-07-02 04:41:00,104.0,104.0,103.98,103.985,81700000.0
2008-07-02 04:42:00,103.98,104.015,103.98,104.01,98900000.0
2008-07-02 04:43:00,104.0,104.01,104.0,104.01,19600000.0
2008-07-02 04:44:00,104.01,104.025,103.995,104.01,69500000.0
2008-07-02 04:45:00,104.01,104.015,103.995,104.01,99500000.0
2008-07-02 04:46:00,104.01,104.015,104.0,104.01,21700000.0
2008-07-02 04:47:00,104.005,104.02,104.0,104.015,31600000.0
2008-07-02 04:48:00,104.02,104.02,104.0,104.005,48000000.0
2008-07-02 04:49:00,104.0,104.005,103.995,104.005,14600000.0
2008-07-02 04:50:00,103.965,103.975,103.953,103.964,12000000.0
2008-07-02 04:51:00,104.005,104.02,104.005,104.01,19800000.0
2008-07-02 04:52:00,104.01,104.015,104.01,104.015,11200000.0
2008-07-02 04:53:00,104.01,104.01,104.0,104.0,73900000.0
2008-07-02 04:54:00,103.995,104.01,103.995,104.0,36900000.0
2008-07-02 04:55:00,104.005,104.005,103.995,104.0,30800000.0
2008-07-02 04:56:00,104.0,104.01,103.985,104.01,128300000.0
2008-07-02 04:57:00,104.01,104.01,103.99,104.005,34600000.0
2008-07-02 04:58:00,104.005,104.01,103.995,104.0,76100000.0
2008-07-02 04:59:00,104.01,104.01,104.0,104.005,23600000.0
2008-07-02 05:00:00,104.0,104.0,104.0,104.0,10000000.0
2008-07-02 05:01:00,104.01,104.015,104.01,104.015,13200000.0
2008-07-02 05:02:00,104.01,104.01,103.995,103.995,26200000.0
2008-07-02 05:03:00,103.995,103.995,103.97,103.98,58900000.0
2008-07-02 05:04:00,103.98,103.995,103.97,103.985,39500000.0
2008-07-02 05:05:00,103.985,103.99,103.97,103.97,31300000.0
2008-07-02 05:06:00,103.965,103.98,103.965,103.98,7400000.0
2008-07-02 05:07:00,103.982,103.982,103.932,103.958,37500000.0
2008-07-02 05:08:00,103.98,103.985,103.975,103.985,11400000.0
2008-07-02 05:09:00,103.985,103.985,103.955,103.955,79200000.0
2008-07-02 05:10:00,103.96,103.97,103.95,103.97,54500000.0
2008-07-02 05:11:00,103.965,103.975,103.95,103.97,66100000.0
2008-07-02 05:12:00,103.97,103.99,103.965,103.98,78200000.0
2008-07-02 05:13:00,103.97,103.98,103.97,103.98,50400000.0
2008-07-02 05:14:00,103.98,103.98,103.975,103.975,10000000.0
2008-07-02 05:15:00,103.975,103.975,103.975,103.975,1000000.0
2008-07-02 05:16:00,103.98,103.98,103.96,103.965,39500000.0
2008-07-02 05:17:00,103.96,103.97,103.955,103.965,34500000.0
2008-07-02 05:18:00,103.965,103.97,103.965,103.97,7000000.0
2008-07-02 05:19:00,103.97,103.97,103.965,103.97,8800000.0
2008-07-02 05:20:00,103.97,103.98,103.97,103.975,10300000.0
2008-07-02 05:21:00,103.97,104.0,103.97,103.99,76000000.0
2008-07-02 05:22:00,103.995,104.015,103.99,104.015,51300000.0
2008-07-02 05:23:00,104.01,104.03,104.01,104.025,42100000.0
2008-07-02 05:24:00,104.02,104.02,104.01,104.015,34400000.0
2008-07-02 05:25:00,104.01,104.025,104.005,104.015,69500000.0
2008-07-02 05:26:00,104.02,104.025,104.02,104.02,21600000.0
2008-07-02 05:27:00,104.02,104.025,104.02,104.02,8400000.0
2008-07-02 05:28:00,104.025,104.03,104.015,104.03,28000000.0
2008-07-02 05:29:00,104.03,104.03,104.01,104.01,25500000.0
2008-07-02 05:30:00,104.015,104.02,104.0,104.02,24000000.0
2008-07-02 05:31:00,104.025,104.025,104.0,104.0,37400000.0
2008-07-02 05:32:00,104.0,104.015,104.0,104.005,44400000.0
2008-07-02 05:33:00,104.01,104.025,104.01,104.02,30200000.0
2008-07-02 05:34:00,104.015,104.03,104.015,104.025,23600000.0
2008-07-02 05:35:00,104.025,104.025,104.01,104.02,16800000.0
2008-07-02 05:36:00,104.02,104.02,104.01,104.015,30400000.0
2008-07-02 05:37:00,104.015,104.015,104.005,104.005,15600000.0
2008-07-02 05:38:00,104.01,104.01,104.005,104.005,11400000.0
2008-07-02 05:39:00,104.005,104.005,104.005,104.005,2000000.0
2008-07-02 05:40:00,104.005,104.005,104.005,104.005,2000000.0
2008-07-02 05:41:00,104.015,104.015,104.005,104.01,30000000.0
2008-07-02 05:42:00,104.015,104.02,104.015,104.02,9400000.0
2008-07-02 05:43:00,104.015,104.025,104.01,104.025,33200000.0
2008-07-02 05:44:00,104.02,104.025,104.02,104.025,16200000.0
2008-07-02 05:45:00,104.02,104.03,104.015,104.015,28800000.0
2008-07-02 05:46:00,104.015,104.015,104.0,104.015,57400000.0
2008-07-02 05:47:00,104.01,104.025,104.0,104.005,42200000.0
2008-07-02 05:48:00,104.005,104.015,104.005,104.015,4000000.0
2008-07-02 05:49:00,104.015,104.015,103.995,104.015,24300000.0
2008-07-02 05:50:00,104.015,104.03,103.985,103.985,36800000.0
2008-07-02 05:51:00,103.99,104.0,103.99,104.0,58300000.0
2008-07-02 05:52:00,104.01,104.01,104.0,104.01,9400000.0
2008-07-02 05:53:00,104.0,104.01,104.0,104.005,40800000.0
2008-07-02 05:54:00,104.0,104.005,104.0,104.0,19200000.0
2008-07-02 05:55:00,104.005,104.015,103.995,104.005,62400000.0
2008-07-02 05:56:00,104.005,104.01,103.985,104.005,38400000.0
2008-07-02 05:57:00,104.005,104.03,104.005,104.025,27000000.0
2008-07-02 05:58:00,104.03,104.035,104.015,104.015,61700000.0
2008-07-02 05:59:00,104.015,104.025,104.005,104.015,35900000.0
2008-07-02 06:00:00,104.025,104.025,104.0,104.02,35200000.0
2008-07-02 06:01:00,104.02,104.03,104.0,104.02,58100000.0
2008-07-02 06:02:00,104.015,104.015,104.0,104.0,52100000.0
2008-07-02 06:03:00,104.005,104.025,104.0,104.01,53400000.0
2008-07-02 06:04:00,104.02,104.025,104.02,104.025,7400000.0
2008-07-02 06:05:00,104.02,104.03,104.01,104.01,26300000.0
2008-07-02 06:06:00,104.01,104.02,104.01,104.02,14400000.0
2008-07-02 06:07:00,104.015,104.015,104.015,104.015,4400000.0
2008-07-02 06:08:00,104.01,104.015,104.0,104.005,21600000.0
2008-07-02 06:09:00,104.01,104.01,103.985,103.99,44000000.0
2008-07-02 06:10:00,103.99,104.015,103.99,104.0,31700000.0
2008-07-02 06:11:00,104.0,104.01,104.0,104.01,3000000.0
2008-07-02 06:12:00,104.015,104.025,104.01,104.015,47500000.0
2008-07-02 06:13:00,104.015,104.015,104.01,104.01,10400000.0
2008-07-02 06:14:00,104.01,104.01,103.995,104.0,23700000.0
2008-07-02 06:15:00,104.005,104.02,104.005,104.015,48400000.0
2008-07-02 06:16:00,104.015,104.015,104.01,104.015,11200000.0
2008-07-02 06:17:00,104.02,104.02,104.015,104.015,16800000.0
2008-07-02 06:18:00,104.015,104.02,104.01,104.015,39200000.0
2008-07-02 06:19:00,104.01,104.03,104.01,104.025,27200000.0
2008-07-02 06:20:00,104.025,104.035,104.025,104.03,14300000.0
2008-07-02 06:21:00,104.025,104.035,104.025,104.025,30600000.0
2008-07-02 06:22:00,104.025,104.04,104.025,104.03,21800000.0
2008-07-02 06:23:00,104.03,104.045,104.025,104.045,60100000.0
2008-07-02 06:24:00,104.05,104.06,104.05,104.055,5000000.0
2008-07-02 06:25:00,104.055,104.055,104.03,104.03,55600000.0
2008-07-02 06:26:00,104.03,104.05,104.03,104.05,47200000.0
2008-07-02 06:27:00,104.05,104.05,104.04,104.04,16800000.0
2008-07-02 06:28:00,104.05,104.05,104.045,104.05,16800000.0
2008-07-02 06:29:00,104.045,104.05,104.035,104.035,43200000.0
2008-07-02 06:30:00,104.04,104.055,104.035,104.05,68600000.0
2008-07-02 06:31:00,104.045,104.045,104.03,104.035,48300000.0
2008-07-02 06:32:00,104.03,104.045,104.03,104.04,81800000.0
2008-07-02 06:33:00,104.045,104.045,104.04,104.045,8200000.0
2008-07-02 06:34:00,104.045,104.045,104.025,104.035,78500000.0
2008-07-02 06:35:00,104.04,104.05,104.035,104.04,32000000.0
2008-07-02 06:36:00,104.045,104.045,104.035,104.04,41800000.0
2008-07-02 06:37:00,104.045,104.045,104.035,104.04,39000000.0
2008-07-02 06:38:00,104.035,104.055,104.035,104.05,51200000.0
2008-07-02 06:39:00,104.045,104.06,104.04,104.045,52700000.0
2008-07-02 06:40:00,104.055,104.06,104.035,104.035,29500000.0
2008-07-02 06:41:00,104.035,104.045,104.03,104.04,35900000.0
2008-07-02 06:42:00,104.035,104.045,104.02,104.035,52400000.0
2008-07-02 06:43:00,104.025,104.04,104.025,104.025,43600000.0
2008-07-02 06:44:00,104.02,104.04,104.01,104.03,88700000.0
2008-07-02 06:45:00,104.035,104.045,104.015,104.045,78000000.0
2008-07-02 06:46:00,104.045,104.045,104.015,104.02,60200000.0
2008-07-02 06:47:00,104.025,104.025,104.0,104.01,48900000.0
2008-07-02 06:48:00,104.01,104.01,104.005,104.01,11400000.0
2008-07-02 06:49:00,104.01,104.01,104.0,104.0,18200000.0
2008-07-02 06:50:00,103.995,104.01,103.99,104.0,38500000.0
2008-07-02 06:51:00,104.0,104.015,104.0,104.015,58400000.0
2008-07-02 06:52:00,104.01,104.015,104.01,104.01,13800000.0
2008-07-02 06:53:00,104.015,104.015,104.005,104.01,60800000.0
2008-07-02 06:54:00,104.015,104.02,104.0,104.02,98000000.0
2008-07-02 06:55:00,104.02,104.03,104.005,104.01,49800000.0
2008-07-02 06:56:00,104.01,104.01,103.995,104.0,78800000.0
2008-07-02 06:57:00,104.005,104.03,104.005,104.01,77400000.0
2008-07-02 06:58:00,104.005,104.03,104.005,104.025,101100000.0
2008-07-02 06:59:00,104.03,104.045,104.01,104.04,93200000.0
2008-07-02 07:00:00,104.03,104.06,104.03,104.055,52200000.0
2008-07-02 07:01:00,104.06,104.08,104.045,104.05,147200000.0
2008-07-02 07:02:00,104.055,104.07,104.015,104.02,332200000.0
2008-07-02 07:03:00,104.025,104.05,104.025,104.04,201300000.0
2008-07-02 07:04:00,104.04,104.055,104.035,104.045,41600000.0
2008-07-02 07:05:00,104.045,104.05,104.04,104.04,38800000.0
2008-07-02 07:06:00,104.04,104.065,104.03,104.065,29700000.0
2008-07-02 07:07:00,104.06,104.06,104.045,104.055,38000000.0
2008-07-02 07:08:00,104.055,104.06,104.03,104.035,81700000.0
2008-07-02 07:09:00,104.03,104.035,104.025,104.025,41300000.0
2008-07-02 07:10:00,104.02,104.03,104.01,104.03,209300000.0
2008-07-02 07:11:00,104.03,104.04,104.03,104.04,138500000.0
2008-07-02 07:12:00,104.04,104.04,104.025,104.03,127000000.0
2008-07-02 07:13:00,104.03,104.03,104.005,104.01,164100000.0
2008-07-02 07:14:00,104.01,104.015,104.0,104.0,108500000.0
2008-07-02 07:15:00,104.0,104.02,103.985,104.02,202400000.0
2008-07-02 07:16:00,104.015,104.015,103.99,104.0,212300000.0
2008-07-02 07:17:00,104.0,104.0,103.98,103.985,149300000.0
2008-07-02 07:18:00,103.985,104.01,103.98,104.0,53300000.0
2008-07-02 07:19:00,103.995,104.0,103.97,103.975,100500000.0
2008-07-02 07:20:00,103.98,103.99,103.97,103.98,106000000.0
2008-07-02 07:21:00,103.98,104.0,103.98,103.985,140800000.0
2008-07-02 07:22:00,103.985,103.99,103.98,103.99,23300000.0
2008-07-02 07:23:00,103.99,103.99,103.98,103.985,24500000.0
2008-07-02 07:24:00,103.985,104.0,103.985,104.0,79300000.0
2008-07-02 07:25:00,104.0,104.005,103.99,103.995,117500000.0
2008-07-02 07:26:00,104.0,104.005,103.995,103.995,45800000.0
2008-07-02 07:27:00,103.995,104.0,103.97,103.985,143200000.0
2008-07-02 07:28:00,103.985,103.99,103.97,103.98,113000000.0
2008-07-02 07:29:00,103.985,104.0,103.98,103.99,108600000.0
2008-07-02 07:30:00,103.995,104.0,103.98,103.99,67700000.0
2008-07-02 07:31:00,103.985,103.99,103.93,103.95,168900000.0
2008-07-02 07:32:00,103.945,103.985,103.93,103.935,169700000.0
2008-07-02 07:33:00,103.94,103.97,103.925,103.96,318900000.0
2008-07-02 07:34:00,103.955,103.98,103.945,103.98,130000000.0
2008-07-02 07:35:00,103.98,104.01,103.965,103.97,240900000.0
2008-07-02 07:36:00,103.97,104.02,103.965,103.995,217400000.0
2008-07-02 07:37:00,104.0,104.03,103.995,104.01,256400000.0
2008-07-02 07:38:00,104.015,104.04,104.0,104.03,188300000.0
2008-07-02 07:39:00,104.025,104.05,104.01,104.05,248500000.0
2008-07-02 07:40:00,104.045,104.065,104.03,104.03,213200000.0
2008-07-02 07:41:00,104.03,104.04,104.01,104.015,110300000.0
2008-07-02 07:42:00,104.015,104.035,104.0,104.015,80700000.0
2008-07-02 07:43:00,104.02,104.025,104.0,104.025,67000000.0
2008-07-02 07:44:00,104.02,104.03,104.01,104.025,105800000.0
2008-07-02 07:45:00,104.02,104.04,104.0,104.03,300600000.0
2008-07-02 07:46:00,104.025,104.05,104.02,104.035,121700000.0
2008-07-02 07:47:00,104.04,104.065,104.03,104.045,207300000.0
2008-07-02 07:48:00,104.05,104.065,104.015,104.02,274100000.0
2008-07-02 07:49:00,104.015,104.025,104.0,104.01,179800000.0
2008-07-02 07:50:00,104.01,104.015,104.0,104.005,58400000.0
2008-07-02 07:51:00,104.01,104.01,103.985,104.0,129600000.0
2008-07-02 07:52:00,104.0,104.03,103.97,103.985,333400000.0
2008-07-02 07:53:00,103.98,104.01,103.965,103.99,343700000.0
2008-07-02 07:54:00,104.0,104.02,103.985,104.0,229600000.0
2008-07-02 07:55:00,103.995,104.04,103.99,104.02,358600000.0
2008-07-02 07:56:00,104.03,104.05,104.01,104.025,198100000.0
2008-07-02 07:57:00,104.04,104.05,104.02,104.02,180000000.0
2008-07-02 07:58:00,104.02,104.025,104.01,104.015,169700000.0
2008-07-02 07:59:00,104.01,104.03,104.0,104.03,272600000.0
2008-07-02 08:00:00,104.03,104.05,104.015,104.03,426500000.0
2008-07-02 08:01:00,104.03,104.06,104.025,104.03,328200000.0
2008-07-02 08:02:00,104.03,104.04,103.97,104.0,363300000.0
2008-07-02 08:03:00,103.99,104.02,103.985,103.985,259600000.0
2008-07-02 08:04:00,103.98,104.005,103.98,104.005,166800000.0
2008-07-02 08:05:00,104.005,104.02,103.995,104.0,244200000.0
2008-07-02 08:06:00,104.0,104.015,103.995,104.01,117700000.0
2008-07-02 08:07:00,104.005,104.015,103.98,103.99,82700000.0
2008-07-02 08:08:00,103.985,104.015,103.975,104.0,100700000.0
2008-07-02 08:09:00,104.0,104.0,103.985,103.99,189600000.0
2008-07-02 08:10:00,103.995,104.025,103.98,104.0,220800000.0
2008-07-02 08:11:00,104.005,104.04,104.005,104.015,269800000.0
2008-07-02 08:12:00,104.02,104.05,104.015,104.04,237100000.0
2008-07-02 08:13:00,104.045,104.05,104.02,104.035,232500000.0
2008-07-02 08:14:00,104.04,104.05,104.025,104.03,234500000.0
2008-07-02 08:15:00,104.035,104.04,104.025,104.04,167400000.0
2008-07-02 08:16:00,104.04,104.045,104.015,104.035,96900000.0
2008-07-02 08:17:00,104.035,104.045,104.005,104.01,263300000.0
2008-07-02 08:18:00,104.015,104.035,104.0,104.015,208100000.0
2008-07-02 08:19:00,104.015,104.02,103.985,104.015,274100000.0
2008-07-02 08:20:00,104.02,104.115,103.995,104.1,277900000.0
2008-07-02 08:21:00,104.1,104.14,104.1,104.115,357500000.0
2008-07-02 08:22:00,104.12,104.12,104.09,104.095,388800000.0
2008-07-02 08:23:00,104.1,104.1,104.075,104.085,365500000.0
2008-07-02 08:24:00,104.085,104.115,104.075,104.11,252400000.0
2008-07-02 08:25:00,104.105,104.13,104.095,104.1,266900000.0
2008-07-02 08:26:00,104.11,104.125,104.065,104.105,386200000.0
2008-07-02 08:27:00,104.1,104.125,104.095,104.115,200500000.0
2008-07-02 08:28:00,104.115,104.15,104.11,104.14,303100000.0
2008-07-02 08:29:00,104.14,104.155,104.125,104.14,281300000.0
2008-07-02 08:30:00,104.14,104.16,104.125,104.16,174400000.0
2008-07-02 08:31:00,104.16,104.165,104.125,104.145,173000000.0
2008-07-02 08:32:00,104.14,104.19,104.13,104.16,171400000.0
2008-07-02 08:33:00,104.16,104.19,104.16,104.175,148800000.0
2008-07-02 08:34:00,104.17,104.185,104.155,104.185,141000000.0
2008-07-02 08:35:00,104.18,104.195,104.17,104.185,148700000.0
2008-07-02 08:36:00,104.19,104.2,104.17,104.185,121500000.0
2008-07-02 08:37:00,104.18,104.19,104.17,104.18,145700000.0
2008-07-02 08:38:00,104.18,104.25,104.18,104.24,123200000.0
2008-07-02 08:39:00,104.25,104.29,104.24,104.24,237800001.0
2008-07-02 08:40:00,104.24,104.25,104.22,104.23,164400000.0
2008-07-02 08:41:00,104.235,104.27,104.215,104.26,171200000.0
2008-07-02 08:42:00,104.26,104.28,104.25,104.27,110600000.0
2008-07-02 08:43:00,104.27,104.285,104.26,104.27,123100000.0
2008-07-02 08:44:00,104.27,104.295,104.26,104.28,186200000.0
2008-07-02 08:45:00,104.28,104.34,104.27,104.325,123200000.0
2008-07-02 08:46:00,104.32,104.33,104.29,104.32,96100000.0
2008-07-02 08:47:00,104.32,104.33,104.3,104.305,136800000.0
2008-07-02 08:48:00,104.3,104.31,104.25,104.26,175500000.0
2008-07-02 08:49:00,104.255,104.28,104.25,104.28,116000000.0
2008-07-02 08:50:00,104.28,104.3,104.275,104.29,159800000.0
2008-07-02 08:51:00,104.29,104.3,104.27,104.29,107200000.0
2008-07-02 08:52:00,104.29,104.31,104.25,104.3,167100000.0
2008-07-02 08:53:00,104.3,104.33,104.29,104.32,117000000.0
2008-07-02 08:54:00,104.32,104.39,104.315,104.32,218800000.0
2008-07-02 08:55:00,104.32,104.32,104.28,104.3,196800000.0
2008-07-02 08:56:00,104.3,104.315,104.29,104.31,88300000.0
2008-07-02 08:57:00,104.3,104.32,104.28,104.31,128700000.0
2008-07-02 08:58:00,104.31,104.33,104.29,104.32,125000000.0
2008-07-02 08:59:00,104.32,104.345,104.31,104.34,137800000.0
2008-07-02 09:00:00,104.35,104.39,104.33,104.39,145500000.0
2008-07-02 09:01:00,104.39,104.4,104.34,104.36,101200000.0
2008-07-02 09:02:00,104.36,104.38,104.34,104.36,193600000.0
2008-07-02 09:03:00,104.36,104.395,104.35,104.355,278500000.0
2008-07-02 09:04:00,104.355,104.39,104.325,104.325,213600000.0
2008-07-02 09:05:00,104.325,104.35,104.31,104.325,235000000.0
2008-07-02 09:06:00,104.315,104.355,104.3,104.35,183800000.0
2008-07-02 09:07:00,104.35,104.37,104.345,104.35,187000000.0
2008-07-02 09:08:00,104.34,104.36,104.33,104.34,174100000.0
2008-07-02 09:09:00,104.345,104.36,104.33,104.34,88200000.0
2008-07-02 09:10:00,104.345,104.345,104.29,104.29,150100000.0
2008-07-02 09:11:00,104.29,104.3,104.28,104.29,146700000.0
2008-07-02 09:12:00,104.29,104.295,104.27,104.275,168600000.0
2008-07-02 09:13:00,104.27,104.28,104.25,104.25,129500000.0
2008-07-02 09:14:00,104.25,104.29,104.25,104.26,184900000.0
2008-07-02 09:15:00,104.255,104.31,104.24,104.31,160700000.0
2008-07-02 09:16:00,104.31,104.36,104.31,104.35,129700000.0
2008-07-02 09:17:00,104.35,104.39,104.35,104.365,141700000.0
2008-07-02 09:18:00,104.365,104.38,104.34,104.375,203900000.0
2008-07-02 09:19:00,104.375,104.42,104.37,104.42,166700000.0
2008-07-02 09:20:00,104.42,104.44,104.41,104.41,138600000.0
2008-07-02 09:21:00,104.41,104.43,104.39,104.39,104100000.0
2008-07-02 09:22:00,104.39,104.4,104.36,104.37,159900000.0
2008-07-02 09:23:00,104.375,104.38,104.34,104.36,112900000.0
2008-07-02 09:24:00,104.35,104.39,104.35,104.38,134900000.0
2008-07-02 09:25:00,104.38,104.39,104.36,104.365,127700000.0
2008-07-02 09:26:00,104.36,104.37,104.345,104.35,185700000.0
2008-07-02 09:27:00,104.35,104.375,104.34,104.35,186700000.0
2008-07-02 09:28:00,104.35,104.385,104.35,104.385,111500000.0
2008-07-02 09:29:00,104.38,104.4,104.37,104.385,151000000.0
2008-07-02 09:30:00,104.385,104.39,104.36,104.37,156800000.0
2008-07-02 09:31:00,104.365,104.38,104.345,104.35,166400000.0
2008-07-02 09:32:00,104.35,104.36,104.3,104.325,266000000.0
2008-07-02 09:33:00,104.325,104.33,104.3,104.31,117600000.0
2008-07-02 09:34:00,104.31,104.33,104.31,104.32,106200000.0
2008-07-02 09:35:00,104.325,104.325,104.31,104.325,59400000.0
2008-07-02 09:36:00,104.33,104.33,104.305,104.305,142500000.0
2008-07-02 09:37:00,104.305,104.325,104.275,104.285,279700000.0
2008-07-02 09:38:00,104.285,104.3,104.275,104.285,233000000.0
2008-07-02 09:39:00,104.275,104.295,104.265,104.285,147600000.0
2008-07-02 09:40:00,104.28,104.305,104.275,104.295,150000000.0
2008-07-02 09:41:00,104.29,104.305,104.285,104.3,94000000.0
2008-07-02 09:42:00,104.3,104.305,104.26,104.27,144300000.0
2008-07-02 09:43:00,104.27,104.27,104.25,104.255,103200000.0
2008-07-02 09:44:00,104.255,104.275,104.245,104.25,157400000.0
2008-07-02 09:45:00,104.25,104.265,104.235,104.245,74300000.0
2008-07-02 09:46:00,104.25,104.29,104.24,104.26,127600000.0
2008-07-02 09:47:00,104.265,104.3,104.26,104.28,85400000.0
2008-07-02 09:48:00,104.285,104.295,104.275,104.285,162600000.0
2008-07-02 09:49:00,104.285,104.305,104.275,104.295,141600000.0
2008-07-02 09:50:00,104.29,104.305,104.28,104.295,132000000.0
2008-07-02 09:51:00,104.295,104.305,104.285,104.295,126700000.0
2008-07-02 09:52:00,104.295,104.325,104.285,104.315,156900000.0
2008-07-02 09:53:00,104.315,104.335,104.315,104.335,142500000.0
2008-07-02 09:54:00,104.335,104.355,104.315,104.315,151500000.0
2008-07-02 09:55:00,104.315,104.315,104.29,104.295,100300000.0
2008-07-02 09:56:00,104.3,104.32,104.3,104.32,151500000.0
2008-07-02 09:57:00,104.32,104.33,104.28,104.28,114900000.0
2008-07-02 09:58:00,104.28,104.29,104.265,104.275,90900000.0
2008-07-02 09:59:00,104.275,104.3,104.27,104.285,56800000.0
2008-07-02 10:00:00,104.29,104.305,104.285,104.3,74700000.0
2008-07-02 10:01:00,104.305,104.32,104.305,104.32,109400000.0
2008-07-02 10:02:00,104.32,104.335,104.315,104.325,133400000.0
2008-07-02 10:03:00,104.325,104.345,104.32,104.335,192500000.0
2008-07-02 10:04:00,104.33,104.34,104.325,104.33,195400000.0
2008-07-02 10:05:00,104.325,104.35,104.325,104.34,233300000.0
2008-07-02 10:06:00,104.335,104.34,104.32,104.335,137400000.0
2008-07-02 10:07:00,104.335,104.34,104.31,104.335,274000000.0
2008-07-02 10:08:00,104.335,104.355,104.335,104.35,99000000.0
2008-07-02 10:09:00,104.355,104.365,104.34,104.355,133500000.0
2008-07-02 10:10:00,104.355,104.395,104.34,104.395,285600000.0
2008-07-02 10:11:00,104.395,104.435,104.385,104.405,243100000.0
2008-07-02 10:12:00,104.4,104.415,104.385,104.395,256600000.0
2008-07-02 10:13:00,104.385,104.4,104.375,104.375,197300000.0
2008-07-02 10:14:00,104.375,104.415,104.365,104.415,252500000.0
2008-07-02 10:15:00,104.405,104.405,104.37,104.385,103700000.0
2008-07-02 10:16:00,104.385,104.385,104.35,104.375,278400000.0
2008-07-02 10:17:00,104.375,104.385,104.34,104.375,236100000.0
2008-07-02 10:18:00,104.375,104.4,104.37,104.395,153400000.0
2008-07-02 10:19:00,104.39,104.39,104.335,104.335,209300000.0
2008-07-02 10:20:00,104.345,104.355,104.335,104.345,144100000.0
2008-07-02 10:21:00,104.345,104.35,104.33,104.345,227500000.0
2008-07-02 10:22:00,104.345,104.36,104.335,104.35,153500000.0
2008-07-02 10:23:00,104.345,104.37,104.345,104.36,166600000.0
2008-07-02 10:24:00,104.365,104.385,104.355,104.375,183500000.0
2008-07-02 10:25:00,104.375,104.385,104.37,104.385,104300000.0
2008-07-02 10:26:00,104.385,104.435,104.385,104.405,137200000.0
2008-07-02 10:27:00,104.405,104.415,104.38,104.39,171100000.0
2008-07-02 10:28:00,104.385,104.41,104.38,104.41,221000000.0
2008-07-02 10:29:00,104.41,104.42,104.39,104.39,185200000.0
2008-07-02 10:30:00,104.39,104.415,104.38,104.405,153000000.0
2008-07-02 10:31:00,104.405,104.405,104.37,104.38,275300000.0
2008-07-02 10:32:00,104.38,104.445,104.38,104.43,168500000.0
2008-07-02 10:33:00,104.43,104.435,104.415,104.42,81400000.0
2008-07-02 10:34:00,104.42,104.44,104.405,104.435,140200000.0
2008-07-02 10:35:00,104.44,104.515,104.435,104.475,192800000.0
2008-07-02 10:36:00,104.475,104.485,104.455,104.455,133800000.0
2008-07-02 10:37:00,104.455,104.48,104.45,104.465,143200000.0
2008-07-02 10:38:00,104.47,104.495,104.455,104.495,205800000.0
2008-07-02 10:39:00,104.495,104.505,104.465,104.47,189100000.0
2008-07-02 10:40:00,104.465,104.495,104.465,104.49,118800000.0
2008-07-02 10:41:00,104.49,104.535,104.49,104.515,172900000.0
2008-07-02 10:42:00,104.515,104.525,104.51,104.515,106900000.0
2008-07-02 10:43:00,104.515,104.535,104.51,104.515,95000000.0
2008-07-02 10:44:00,104.515,104.535,104.51,104.51,194300000.0
2008-07-02 10:45:00,104.52,104.575,104.49,104.575,269000000.0
2008-07-02 10:46:00,104.575,104.575,104.51,104.53,186900000.0
2008-07-02 10:47:00,104.53,104.545,104.525,104.535,104400000.0
2008-07-02 10:48:00,104.53,104.555,104.515,104.53,243100000.0
2008-07-02 10:49:00,104.525,104.545,104.52,104.53,157800000.0
2008-07-02 10:50:00,104.53,104.55,104.525,104.545,154100000.0
2008-07-02 10:51:00,104.545,104.55,104.515,104.525,140600000.0
2008-07-02 10:52:00,104.52,104.535,104.495,104.5,145000000.0
2008-07-02 10:53:00,104.5,104.54,104.495,104.525,153400000.0
2008-07-02 10:54:00,104.535,104.54,104.5,104.505,219300000.0
2008-07-02 10:55:00,104.505,104.51,104.445,104.45,207200000.0
2008-07-02 10:56:00,104.45,104.475,104.435,104.435,246500000.0
2008-07-02 10:57:00,104.44,104.47,104.4,104.41,251100000.0
2008-07-02 10:58:00,104.41,104.455,104.4,104.42,276400000.0
2008-07-02 10:59:00,104.415,104.42,104.39,104.4,149200000.0
2008-07-02 11:00:00,104.4,104.43,104.375,104.405,172000000.0
2008-07-02 11:01:00,104.4,104.425,104.395,104.405,249000000.0
2008-07-02 11:02:00,104.405,104.43,104.375,104.405,231100000.0
2008-07-02 11:03:00,104.415,104.42,104.37,104.395,217100000.0
2008-07-02 11:04:00,104.395,104.425,104.395,104.405,188700000.0
2008-07-02 11:05:00,104.41,104.435,104.39,104.4,185600000.0
2008-07-02 11:06:00,104.4,104.425,104.38,104.385,178000000.0
2008-07-02 11:07:00,104.385,104.395,104.355,104.385,168600000.0
2008-07-02 11:08:00,104.385,104.425,104.36,104.405,288600000.0
2008-07-02 11:09:00,104.405,104.415,104.39,104.39,124300000.0
2008-07-02 11:10:00,104.39,104.405,104.365,104.395,165700001.0
2008-07-02 11:11:00,104.39,104.41,104.385,104.395,100000000.0
2008-07-02 11:12:00,104.385,104.405,104.36,104.395,88300000.0
2008-07-02 11:13:00,104.395,104.4,104.36,104.36,221800000.0
2008-07-02 11:14:00,104.36,104.38,104.355,104.375,156200000.0
2008-07-02 11:15:00,104.375,104.385,104.355,104.385,180600000.0
2008-07-02 11:16:00,104.385,104.435,104.375,104.375,245500000.0
2008-07-02 11:17:00,104.375,104.385,104.355,104.355,242400000.0
2008-07-02 11:18:00,104.36,104.37,104.345,104.365,133900000.0
2008-07-02 11:19:00,104.365,104.39,104.345,104.375,140600000.0
2008-07-02 11:20:00,104.375,104.38,104.325,104.325,205300000.0
2008-07-02 11:21:00,104.325,104.345,104.305,104.325,216200000.0
2008-07-02 11:22:00,104.33,104.34,104.32,104.335,144100000.0
2008-07-02 11:23:00,104.335,104.36,104.335,104.355,121800000.0
2008-07-02 11:24:00,104.35,104.355,104.3,104.31,195000000.0
2008-07-02 11:25:00,104.305,104.36,104.28,104.325,210000000.0
2008-07-02 11:26:00,104.325,104.335,104.31,104.33,190300000.0
2008-07-02 11:27:00,104.33,104.355,104.325,104.345,139000000.0
2008-07-02 11:28:00,104.34,104.355,104.32,104.335,113000000.0
2008-07-02 11:29:00,104.335,104.365,104.335,104.345,95400000.0
2008-07-02 11:30:00,104.355,104.355,104.315,104.325,68300000.0
2008-07-02 11:31:00,104.325,104.355,104.315,104.33,116200000.0
2008-07-02 11:32:00,104.325,104.335,104.28,104.315,199700000.0
2008-07-02 11:33:00,104.31,104.315,104.28,104.305,119200000.0
2008-07-02 11:34:00,104.305,104.335,104.305,104.315,122100000.0
2008-07-02 11:35:00,104.32,104.325,104.305,104.32,143600000.0
2008-07-02 11:36:00,104.32,104.34,104.31,104.335,158000000.0
2008-07-02 11:37:00,104.335,104.335,104.3,104.305,129000000.0
2008-07-02 11:38:00,104.31,104.31,104.295,104.305,198800000.0
2008-07-02 11:39:00,104.305,104.31,104.25,104.255,160500000.0
2008-07-02 11:40:00,104.26,104.285,104.255,104.26,154800000.0
2008-07-02 11:41:00,104.26,104.295,104.245,104.245,206600000.0
2008-07-02 11:42:00,104.245,104.25,104.23,104.235,152900000.0
2008-07-02 11:43:00,104.235,104.275,104.235,104.25,145000000.0
2008-07-02 11:44:00,104.25,104.275,104.235,104.245,130800000.0
2008-07-02 11:45:00,104.245,104.255,104.22,104.22,217000000.0
2008-07-02 11:46:00,104.22,104.23,104.19,104.2,165900000.0
2008-07-02 11:47:00,104.2,104.235,104.19,104.225,88100000.0
2008-07-02 11:48:00,104.225,104.23,104.2,104.225,176100000.0
2008-07-02 11:49:00,104.225,104.235,104.205,104.23,134800000.0
2008-07-02 11:50:00,104.235,104.235,104.205,104.22,142800000.0
2008-07-02 11:51:00,104.22,104.255,104.215,104.24,120600000.0
2008-07-02 11:52:00,104.24,104.275,104.235,104.275,99500000.0
2008-07-02 11:53:00,104.275,104.285,104.265,104.275,79800000.0
2008-07-02 11:54:00,104.275,104.305,104.275,104.295,80400000.0
2008-07-02 11:55:00,104.295,104.31,104.29,104.3,99000000.0
2008-07-02 11:56:00,104.295,104.305,104.275,104.275,95600000.0
2008-07-02 11:57:00,104.28,104.295,104.28,104.285,64100000.0
2008-07-02 11:58:00,104.285,104.32,104.285,104.31,119400000.0
2008-07-02 11:59:00,104.31,104.315,104.295,104.295,134200000.0
2008-07-02 12:00:00,104.295,104.295,104.225,104.23,188900000.0
2008-07-02 12:01:00,104.23,104.255,104.225,104.245,83200000.0
2008-07-02 12:02:00,104.245,104.29,104.245,104.275,125000000.0
2008-07-02 12:03:00,104.285,104.345,104.275,104.315,264800000.0
2008-07-02 12:04:00,104.32,104.325,104.275,104.295,199600000.0
2008-07-02 12:05:00,104.295,104.325,104.27,104.315,225000000.0
2008-07-02 12:06:00,104.315,104.325,104.28,104.32,202400000.0
2008-07-02 12:07:00,104.315,104.36,104.31,104.36,213300000.0
2008-07-02 12:08:00,104.355,104.355,104.305,104.325,246900000.0
2008-07-02 12:09:00,104.325,104.345,104.315,104.33,117500000.0
2008-07-02 12:10:00,104.33,104.34,104.31,104.325,206300000.0
2008-07-02 12:11:00,104.325,104.345,104.31,104.315,176200000.0
2008-07-02 12:12:00,104.315,104.32,104.27,104.275,289400000.0
2008-07-02 12:13:00,104.27,104.28,104.24,104.245,367900000.0
2008-07-02 12:14:00,104.245,104.285,104.245,104.28,257700000.0
2008-07-02 12:15:00,104.28,104.31,104.28,104.3,107900000.0
2008-07-02 12:16:00,104.3,104.35,104.3,104.32,150600000.0
2008-07-02 12:17:00,104.32,104.33,104.31,104.32,64600000.0
2008-07-02 12:18:00,104.32,104.34,104.32,104.335,190500000.0
2008-07-02 12:19:00,104.335,104.36,104.31,104.33,248200000.0
2008-07-02 12:20:00,104.33,104.33,104.3,104.32,138200000.0
2008-07-02 12:21:00,104.32,104.33,104.31,104.32,101700000.0
2008-07-02 12:22:00,104.32,104.35,104.32,104.34,142200000.0
2008-07-02 12:23:00,104.34,104.35,104.32,104.35,89100000.0
2008-07-02 12:24:00,104.35,104.35,104.33,104.35,192700000.0
2008-07-02 12:25:00,104.35,104.37,104.34,104.36,72600000.0
2008-07-02 12:26:00,104.36,104.36,104.325,104.34,100300000.0
2008-07-02 12:27:00,104.34,104.35,104.32,104.33,179300000.0
2008-07-02 12:28:00,104.33,104.35,104.33,104.335,144400000.0
2008-07-02 12:29:00,104.33,104.35,104.325,104.35,106500000.0
2008-07-02 12:30:00,104.345,104.35,104.32,104.34,53700000.0
2008-07-02 12:31:00,104.34,104.34,104.3,104.31,75200000.0
2008-07-02 12:32:00,104.32,104.32,104.27,104.3,108100000.0
2008-07-02 12:33:00,104.31,104.34,104.29,104.33,208200000.0
2008-07-02 12:34:00,104.33,104.33,104.305,104.33,67700000.0
2008-07-02 12:35:00,104.33,104.33,104.3,104.32,56300000.0
2008-07-02 12:36:00,104.32,104.33,104.3,104.32,72800000.0
2008-07-02 12:37:00,104.32,104.38,104.315,104.36,154100000.0
2008-07-02 12:38:00,104.36,104.37,104.34,104.345,95800000.0
2008-07-02 12:39:00,104.345,104.375,104.345,104.355,132100000.0
2008-07-02 12:40:00,104.35,104.4,104.35,104.385,92000000.0
2008-07-02 12:41:00,104.385,104.41,104.38,104.405,121100000.0
2008-07-02 12:42:00,104.4,104.41,104.385,104.41,143500000.0
2008-07-02 12:43:00,104.41,104.41,104.38,104.4,111700000.0
2008-07-02 12:44:00,104.395,104.395,104.375,104.39,81500000.0
2008-07-02 12:45:00,104.385,104.4,104.35,104.35,116200000.0
2008-07-02 12:46:00,104.355,104.36,104.33,104.34,193200000.0
2008-07-02 12:47:00,104.335,104.345,104.325,104.33,123600000.0
2008-07-02 12:48:00,104.33,104.345,104.305,104.33,188000000.0
2008-07-02 12:49:00,104.33,104.375,104.33,104.36,159100000.0
2008-07-02 12:50:00,104.36,104.36,104.35,104.355,97500000.0
2008-07-02 12:51:00,104.36,104.36,104.35,104.355,30200000.0
2008-07-02 12:52:00,104.35,104.355,104.325,104.33,118100000.0
2008-07-02 12:53:00,104.33,104.35,104.325,104.335,85800000.0
2008-07-02 12:54:00,104.335,104.36,104.32,104.345,121000000.0
2008-07-02 12:55:00,104.35,104.375,104.35,104.37,79300000.0
2008-07-02 12:56:00,104.37,104.385,104.36,104.37,90700000.0
2008-07-02 12:57:00,104.37,104.39,104.365,104.38,103600000.0
2008-07-02 12:58:00,104.385,104.385,104.35,104.36,129000000.0
2008-07-02 12:59:00,104.36,104.37,104.325,104.325,177000000.0
2008-07-02 13:00:00,104.33,104.36,104.325,104.33,102800000.0
2008-07-02 13:01:00,104.33,104.36,104.33,104.34,103800000.0
2008-07-02 13:02:00,104.34,104.34,104.31,104.335,125200000.0
2008-07-02 13:03:00,104.335,104.355,104.325,104.355,152700000.0
2008-07-02 13:04:00,104.36,104.37,104.35,104.35,43600000.0
2008-07-02 13:05:00,104.35,104.35,104.32,104.33,94300000.0
2008-07-02 13:06:00,104.33,104.355,104.33,104.35,89900000.0
2008-07-02 13:07:00,104.34,104.34,104.33,104.33,11000000.0
2008-07-02 13:08:00,104.33,104.38,104.33,104.35,106100000.0
2008-07-02 13:09:00,104.35,104.37,104.33,104.345,78600000.0
2008-07-02 13:10:00,104.34,104.36,104.34,104.35,58600000.0
2008-07-02 13:11:00,104.35,104.355,104.34,104.35,68300000.0
2008-07-02 13:12:00,104.34,104.355,104.33,104.33,49500000.0
2008-07-02 13:13:00,104.33,104.345,104.31,104.34,96500000.0
2008-07-02 13:14:00,104.34,104.35,104.315,104.33,68700000.0
2008-07-02 13:15:00,104.335,104.35,104.335,104.35,33100000.0
2008-07-02 13:16:00,104.35,104.36,104.34,104.35,95500000.0
2008-07-02 13:17:00,104.355,104.38,104.35,104.35,57000000.0
2008-07-02 13:18:00,104.35,104.36,104.33,104.33,80600000.0
2008-07-02 13:19:00,104.33,104.34,104.31,104.34,89300000.0
2008-07-02 13:20:00,104.34,104.35,104.33,104.35,72400000.0
2008-07-02 13:21:00,104.35,104.36,104.34,104.36,60200000.0
2008-07-02 13:22:00,104.36,104.37,104.35,104.36,49700000.0
2008-07-02 13:23:00,104.36,104.38,104.355,104.38,40900000.0
2008-07-02 13:24:00,104.39,104.39,104.365,104.39,72400000.0
2008-07-02 13:25:00,104.39,104.43,104.39,104.41,138400000.0
2008-07-02 13:26:00,104.41,104.42,104.385,104.41,199200000.0
2008-07-02 13:27:00,104.41,104.42,104.39,104.415,120700000.0
2008-07-02 13:28:00,104.41,104.41,104.39,104.395,130600000.0
2008-07-02 13:29:00,104.395,104.4,104.38,104.38,49900000.0
2008-07-02 13:30:00,104.38,104.405,104.36,104.395,86500000.0
2008-07-02 13:31:00,104.4,104.4,104.37,104.38,118500000.0
2008-07-02 13:32:00,104.38,104.38,104.35,104.36,103000000.0
2008-07-02 13:33:00,104.355,104.36,104.345,104.36,131900000.0
2008-07-02 13:34:00,104.36,104.37,104.35,104.37,75200000.0
2008-07-02 13:35:00,104.37,104.385,104.36,104.365,77000000.0
2008-07-02 13:36:00,104.37,104.375,104.35,104.37,109200000.0
2008-07-02 13:37:00,104.37,104.375,104.34,104.35,153600000.0
2008-07-02 13:38:00,104.345,104.365,104.34,104.345,219700000.0
2008-07-02 13:39:00,104.34,104.385,104.34,104.38,93700000.0
2008-07-02 13:40:00,104.38,104.385,104.37,104.38,82000000.0
2008-07-02 13:41:00,104.38,104.4,104.38,104.38,76800000.0
2008-07-02 13:42:00,104.38,104.4,104.375,104.38,74600000.0
2008-07-02 13:43:00,104.38,104.42,104.375,104.4,83800000.0
2008-07-02 13:44:00,104.405,104.42,104.37,104.39,95000000.0
2008-07-02 13:45:00,104.39,104.42,104.37,104.4,120600000.0
2008-07-02 13:46:00,104.4,104.41,104.375,104.38,72700000.0
2008-07-02 13:47:00,104.375,104.4,104.36,104.37,129200000.0
2008-07-02 13:48:00,104.37,104.39,104.37,104.38,149100000.0
2008-07-02 13:49:00,104.38,104.39,104.37,104.37,73100000.0
2008-07-02 13:50:00,104.37,104.385,104.37,104.375,130500000.0
2008-07-02 13:51:00,104.37,104.385,104.355,104.37,117700000.0
2008-07-02 13:52:00,104.37,104.39,104.36,104.385,124200000.0
2008-07-02 13:53:00,104.385,104.4,104.37,104.37,122400000.0
2008-07-02 13:54:00,104.37,104.38,104.36,104.36,104200000.0
2008-07-02 13:55:00,104.355,104.36,104.34,104.35,127300000.0
2008-07-02 13:56:00,104.35,104.37,104.335,104.34,132100000.0
2008-07-02 13:57:00,104.35,104.37,104.34,104.35,79900000.0
2008-07-02 13:58:00,104.35,104.39,104.35,104.37,136600000.0
2008-07-02 13:59:00,104.37,104.38,104.36,104.36,90300000.0
2008-07-02 14:00:00,104.36,104.375,104.36,104.37,85900000.0
2008-07-02 14:01:00,104.38,104.39,104.37,104.37,62200000.0
2008-07-02 14:02:00,104.38,104.38,104.355,104.36,136700000.0
2008-07-02 14:03:00,104.355,104.375,104.35,104.37,189200000.0
2008-07-02 14:04:00,104.37,104.385,104.345,104.35,183800000.0
2008-07-02 14:05:00,104.355,104.37,104.335,104.335,93500000.0
2008-07-02 14:06:00,104.34,104.36,104.335,104.355,82700000.0
2008-07-02 14:07:00,104.355,104.36,104.33,104.345,149800000.0
2008-07-02 14:08:00,104.35,104.36,104.33,104.34,154800000.0
2008-07-02 14:09:00,104.345,104.35,104.34,104.34,76200000.0
2008-07-02 14:10:00,104.34,104.38,104.34,104.36,36500000.0
2008-07-02 14:11:00,104.36,104.39,104.36,104.37,138200000.0
2008-07-02 14:12:00,104.37,104.39,104.36,104.38,147300000.0
2008-07-02 14:13:00,104.375,104.41,104.365,104.41,181200000.0
2008-07-02 14:14:00,104.41,104.43,104.33,104.33,136300000.0
2008-07-02 14:15:00,104.325,104.41,104.27,104.36,235300000.0
2008-07-02 14:16:00,104.36,104.38,104.31,104.33,239700001.0
2008-07-02 14:17:00,104.325,104.38,104.32,104.36,145100000.0
2008-07-02 14:18:00,104.36,104.4,104.36,104.36,221399999.0
2008-07-02 14:19:00,104.36,104.37,104.32,104.34,361600000.0
2008-07-02 14:20:00,104.35,104.38,104.33,104.37,255400000.0
2008-07-02 14:21:00,104.365,104.38,104.35,104.36,171300000.0
2008-07-02 14:22:00,104.36,104.36,104.325,104.34,199000000.0
2008-07-02 14:23:00,104.34,104.35,104.31,104.32,165800000.0
2008-07-02 14:24:00,104.32,104.37,104.3,104.355,247000000.0
2008-07-02 14:25:00,104.36,104.37,104.3,104.33,167600000.0
2008-07-02 14:26:00,104.33,104.35,104.31,104.33,150500000.0
2008-07-02 14:27:00,104.33,104.35,104.32,104.32,188400000.0
2008-07-02 14:28:00,104.33,104.34,104.3,104.315,151100000.0
2008-07-02 14:29:00,104.32,104.33,104.3,104.32,174100000.0
2008-07-02 14:30:00,104.32,104.36,104.31,104.345,139600000.0
2008-07-02 14:31:00,104.345,104.35,104.31,104.31,141000000.0
2008-07-02 14:32:00,104.31,104.31,104.275,104.29,193700000.0
2008-07-02 14:33:00,104.285,104.33,104.285,104.31,217200000.0
2008-07-02 14:34:00,104.31,104.315,104.295,104.3,159300000.0
2008-07-02 14:35:00,104.3,104.31,104.28,104.305,222900000.0
2008-07-02 14:36:00,104.305,104.31,104.28,104.285,200800000.0
2008-07-02 14:37:00,104.285,104.3,104.27,104.28,144100000.0
2008-07-02 14:38:00,104.28,104.31,104.28,104.29,143700000.0
2008-07-02 14:39:00,104.29,104.3,104.27,104.295,192200000.0
2008-07-02 14:40:00,104.3,104.31,104.27,104.28,118000000.0
2008-07-02 14:41:00,104.275,104.33,104.275,104.29,353299998.0
2008-07-02 14:42:00,104.29,104.305,104.26,104.305,479299999.0
2008-07-02 14:43:00,104.3,104.31,104.28,104.31,173900000.0
2008-07-02 14:44:00,104.3,104.32,104.28,104.29,211700000.0
2008-07-02 14:45:00,104.29,104.315,104.285,104.305,151300000.0
2008-07-02 14:46:00,104.305,104.325,104.28,104.29,271100000.0
2008-07-02 14:47:00,104.29,104.34,104.29,104.33,174200000.0
2008-07-02 14:48:00,104.33,104.335,104.29,104.29,252100000.0
2008-07-02 14:49:00,104.29,104.31,104.27,104.28,180200000.0
2008-07-02 14:50:00,104.28,104.29,104.25,104.25,103000000.0
2008-07-02 14:51:00,104.26,104.265,104.21,104.235,276100000.0
2008-07-02 14:52:00,104.24,104.25,104.22,104.23,152800000.0
2008-07-02 14:53:00,104.22,104.23,104.2,104.22,109300000.0
2008-07-02 14:54:00,104.22,104.24,104.21,104.23,150800000.0
2008-07-02 14:55:00,104.23,104.26,104.2,104.2,225100000.0
2008-07-02 14:56:00,104.2,104.215,104.19,104.21,122300000.0
2008-07-02 14:57:00,104.21,104.25,104.2,104.24,185200000.0
2008-07-02 14:58:00,104.24,104.27,104.22,104.245,153600000.0
2008-07-02 14:59:00,104.25,104.325,104.24,104.295,349600000.0
2008-07-02 15:00:00,104.295,104.33,104.285,104.29,305100000.0
2008-07-02 15:01:00,104.295,104.31,104.285,104.3,209500000.0
2008-07-02 15:02:00,104.3,104.33,104.275,104.295,206700000.0
2008-07-02 15:03:00,104.29,104.295,104.25,104.28,298800000.0
2008-07-02 15:04:00,104.275,104.31,104.26,104.29,211700000.0
2008-07-02 15:05:00,104.29,104.335,104.28,104.325,222600000.0
2008-07-02 15:06:00,104.32,104.35,104.31,104.32,285300000.0
2008-07-02 15:07:00,104.32,104.33,104.3,104.32,130100000.0
2008-07-02 15:08:00,104.32,104.34,104.3,104.3,181800000.0
2008-07-02 15:09:00,104.31,104.315,104.295,104.31,175900000.0
2008-07-02 15:10:00,104.31,104.33,104.27,104.285,143800000.0
2008-07-02 15:11:00,104.28,104.31,104.28,104.3,136600000.0
2008-07-02 15:12:00,104.3,104.33,104.29,104.32,143000000.0
2008-07-02 15:13:00,104.32,104.33,104.3,104.32,121700000.0
2008-07-02 15:14:00,104.32,104.32,104.28,104.3,149400000.0
2008-07-02 15:15:00,104.31,104.33,104.29,104.32,142000000.0
2008-07-02 15:16:00,104.32,104.35,104.315,104.33,120800000.0
2008-07-02 15:17:00,104.33,104.35,104.32,104.34,197300000.0
2008-07-02 15:18:00,104.34,104.355,104.31,104.31,140100000.0
2008-07-02 15:19:00,104.315,104.325,104.295,104.31,139500000.0
2008-07-02 15:20:00,104.31,104.315,104.29,104.29,163200000.0
2008-07-02 15:21:00,104.29,104.31,104.29,104.3,105400000.0
2008-07-02 15:22:00,104.295,104.32,104.295,104.315,182100000.0
2008-07-02 15:23:00,104.32,104.34,104.3,104.34,152400000.0
2008-07-02 15:24:00,104.33,104.34,104.31,104.34,167000000.0
2008-07-02 15:25:00,104.34,104.34,104.32,104.33,101700000.0
2008-07-02 15:26:00,104.33,104.34,104.32,104.32,87300000.0
2008-07-02 15:27:00,104.32,104.35,104.32,104.325,189600000.0
2008-07-02 15:28:00,104.325,104.325,104.295,104.31,90700000.0
2008-07-02 15:29:00,104.305,104.33,104.305,104.32,86500000.0
2008-07-02 15:30:00,104.33,104.34,104.295,104.31,183400000.0
2008-07-02 15:31:00,104.31,104.34,104.31,104.33,128500000.0
2008-07-02 15:32:00,104.33,104.35,104.31,104.34,193200000.0
2008-07-02 15:33:00,104.34,104.36,104.325,104.35,194400000.0
2008-07-02 15:34:00,104.345,104.36,104.325,104.34,230700000.0
2008-07-02 15:35:00,104.34,104.35,104.325,104.35,185100000.0
2008-07-02 15:36:00,104.35,104.36,104.33,104.34,198900000.0
2008-07-02 15:37:00,104.34,104.36,104.33,104.33,139600000.0
2008-07-02 15:38:00,104.33,104.35,104.325,104.335,201200000.0
2008-07-02 15:39:00,104.335,104.37,104.335,104.345,197200000.0
2008-07-02 15:40:00,104.345,104.355,104.32,104.34,236600000.0
2008-07-02 15:41:00,104.34,104.36,104.33,104.35,171400000.0
2008-07-02 15:42:00,104.36,104.36,104.32,104.34,131400000.0
2008-07-02 15:43:00,104.34,104.35,104.33,104.35,165700000.0
2008-07-02 15:44:00,104.35,104.35,104.325,104.33,145600000.0
2008-07-02 15:45:00,104.33,104.34,104.31,104.325,163100000.0
2008-07-02 15:46:00,104.32,104.33,104.3,104.315,203300000.0
2008-07-02 15:47:00,104.32,104.335,104.31,104.315,114300000.0
2008-07-02 15:48:00,104.31,104.34,104.31,104.34,213400000.0
2008-07-02 15:49:00,104.33,104.34,104.305,104.31,130500000.0
2008-07-02 15:50:00,104.31,104.325,104.295,104.325,197000000.0
2008-07-02 15:51:00,104.32,104.32,104.3,104.31,209300000.0
2008-07-02 15:52:00,104.31,104.34,104.295,104.325,147500000.0
2008-07-02 15:53:00,104.32,104.325,104.3,104.3,126900000.0
2008-07-02 15:54:00,104.31,104.33,104.295,104.295,132800000.0
2008-07-02 15:55:00,104.295,104.32,104.285,104.32,257700000.0
2008-07-02 15:56:00,104.32,104.345,104.31,104.345,122400000.0
2008-07-02 15:57:00,104.34,104.37,104.34,104.35,138800000.0
2008-07-02 15:58:00,104.35,104.4,104.335,104.37,151600000.0
2008-07-02 15:59:00,104.37,104.375,104.31,104.31,187000000.0
2008-07-02 16:00:00,104.315,104.38,104.31,104.34,162200000.0
2008-07-02 16:01:00,104.34,104.37,104.32,104.33,200400000.0
2008-07-02 16:02:00,104.33,104.34,104.31,104.32,181200000.0
2008-07-02 16:03:00,104.32,104.33,104.31,104.31,153600000.0
2008-07-02 16:04:00,104.31,104.325,104.29,104.32,190300000.0
2008-07-02 16:05:00,104.32,104.34,104.29,104.33,187000000.0
2008-07-02 16:06:00,104.34,104.35,104.32,104.34,121000000.0
2008-07-02 16:07:00,104.35,104.35,104.31,104.31,153200000.0
2008-07-02 16:08:00,104.31,104.31,104.29,104.3,197600000.0
2008-07-02 16:09:00,104.3,104.31,104.285,104.29,240300000.0
2008-07-02 16:10:00,104.285,104.31,104.28,104.29,223000000.0
2008-07-02 16:11:00,104.29,104.3,104.28,104.28,149100000.0
2008-07-02 16:12:00,104.275,104.305,104.27,104.295,167100000.0
2008-07-02 16:13:00,104.3,104.31,104.29,104.29,191600000.0
2008-07-02 16:14:00,104.29,104.325,104.29,104.31,246600000.0
2008-07-02 16:15:00,104.31,104.33,104.29,104.315,181600000.0
2008-07-02 16:16:00,104.31,104.35,104.295,104.34,215900000.0
2008-07-02 16:17:00,104.34,104.36,104.33,104.33,134500000.0
2008-07-02 16:18:00,104.33,104.34,104.31,104.33,107200000.0
2008-07-02 16:19:00,104.33,104.33,104.3,104.3,192800000.0
2008-07-02 16:20:00,104.3,104.33,104.3,104.31,123900000.0
2008-07-02 16:21:00,104.32,104.34,104.32,104.33,93700000.0
2008-07-02 16:22:00,104.33,104.35,104.32,104.325,90500000.0
2008-07-02 16:23:00,104.32,104.36,104.32,104.36,88700000.0
2008-07-02 16:24:00,104.37,104.37,104.32,104.35,158200000.0
2008-07-02 16:25:00,104.34,104.36,104.34,104.35,85700000.0
2008-07-02 16:26:00,104.35,104.35,104.31,104.33,233599996.0
2008-07-02 16:27:00,104.33,104.36,104.33,104.35,96000000.0
2008-07-02 16:28:00,104.35,104.36,104.34,104.35,103600000.0
2008-07-02 16:29:00,104.35,104.37,104.33,104.36,113100000.0
2008-07-02 16:30:00,104.36,104.38,104.34,104.38,174000000.0
2008-07-02 16:31:00,104.375,104.38,104.33,104.36,122000000.0
2008-07-02 16:32:00,104.36,104.38,104.34,104.37,91800000.0
2008-07-02 16:33:00,104.37,104.39,104.34,104.39,253600000.0
2008-07-02 16:34:00,104.39,104.39,104.36,104.39,199600000.0
2008-07-02 16:35:00,104.39,104.4,104.355,104.375,273300000.0
2008-07-02 16:36:00,104.37,104.39,104.345,104.38,290800000.0
2008-07-02 16:37:00,104.375,104.38,104.34,104.36,272100000.0
2008-07-02 16:38:00,104.36,104.4,104.355,104.39,199500000.0
2008-07-02 16:39:00,104.39,104.4,104.355,104.355,221000000.0
2008-07-02 16:40:00,104.36,104.38,104.33,104.33,204900000.0
2008-07-02 16:41:00,104.335,104.34,104.31,104.33,223500000.0
2008-07-02 16:42:00,104.33,104.355,104.31,104.35,208800000.0
2008-07-02 16:43:00,104.35,104.365,104.31,104.32,257500000.0
2008-07-02 16:44:00,104.32,104.34,104.295,104.33,205300000.0
2008-07-02 16:45:00,104.325,104.37,104.31,104.35,202000000.0
2008-07-02 16:46:00,104.35,104.37,104.34,104.35,198700000.0
2008-07-02 16:47:00,104.34,104.36,104.32,104.35,218100000.0
2008-07-02 16:48:00,104.35,104.37,104.325,104.325,138500000.0
2008-07-02 16:49:00,104.32,104.33,104.29,104.305,191600000.0
2008-07-02 16:50:00,104.31,104.35,104.3,104.35,226600000.0
2008-07-02 16:51:00,104.35,104.38,104.33,104.35,132900000.0
2008-07-02 16:52:00,104.35,104.36,104.34,104.34,119000000.0
2008-07-02 16:53:00,104.345,104.35,104.33,104.33,92900000.0
2008-07-02 16:54:00,104.33,104.34,104.32,104.33,134100000.0
2008-07-02 16:55:00,104.33,104.35,104.32,104.345,147000000.0
2008-07-02 16:56:00,104.345,104.345,104.325,104.33,96800000.0
2008-07-02 16:57:00,104.34,104.35,104.335,104.345,142900000.0
2008-07-02 16:58:00,104.34,104.37,104.34,104.355,111100000.0
2008-07-02 16:59:00,104.355,104.385,104.355,104.385,154800000.0
2008-07-02 17:00:00,104.39,104.395,104.35,104.355,147900000.0
2008-07-02 17:01:00,104.355,104.37,104.34,104.355,181200000.0
2008-07-02 17:02:00,104.36,104.37,104.35,104.36,151200000.0
2008-07-02 17:03:00,104.355,104.36,104.33,104.35,120100000.0
2008-07-02 17:04:00,104.34,104.35,104.32,104.33,231100000.0
2008-07-02 17:05:00,104.34,104.37,104.33,104.37,63600000.0
2008-07-02 17:06:00,104.36,104.37,104.34,104.35,69500000.0
2008-07-02 17:07:00,104.35,104.38,104.34,104.37,155500000.0
2008-07-02 17:08:00,104.36,104.38,104.34,104.34,113500000.0
2008-07-02 17:09:00,104.34,104.36,104.32,104.33,183800000.0
2008-07-02 17:10:00,104.335,104.35,104.32,104.33,94800000.0
2008-07-02 17:11:00,104.33,104.345,104.315,104.32,138900000.0
2008-07-02 17:12:00,104.32,104.34,104.31,104.32,98500000.0
2008-07-02 17:13:00,104.31,104.33,104.3,104.33,91200000.0
2008-07-02 17:14:00,104.33,104.33,104.3,104.32,116800000.0
2008-07-02 17:15:00,104.32,104.34,104.31,104.34,96800000.0
2008-07-02 17:16:00,104.34,104.34,104.3,104.32,90000000.0
2008-07-02 17:17:00,104.32,104.34,104.32,104.33,61200000.0
2008-07-02 17:18:00,104.33,104.34,104.32,104.34,58700000.0
2008-07-02 17:19:00,104.34,104.35,104.32,104.33,95800000.0
2008-07-02 17:20:00,104.33,104.34,104.31,104.32,130700000.0
2008-07-02 17:21:00,104.32,104.34,104.31,104.34,113200000.0
2008-07-02 17:22:00,104.34,104.35,104.315,104.34,160300000.0
2008-07-02 17:23:00,104.34,104.36,104.33,104.34,136300000.0
2008-07-02 17:24:00,104.34,104.36,104.34,104.345,66100000.0
2008-07-02 17:25:00,104.35,104.36,104.345,104.345,46200000.0
2008-07-02 17:26:00,104.345,104.36,104.31,104.33,248100000.0
2008-07-02 17:27:00,104.33,104.35,104.325,104.35,134700000.0
2008-07-02 17:28:00,104.355,104.37,104.34,104.35,120900000.0
2008-07-02 17:29:00,104.345,104.36,104.325,104.35,107900000.0
2008-07-02 17:30:00,104.35,104.375,104.345,104.35,88100000.0
2008-07-02 17:31:00,104.35,104.36,104.33,104.34,75600000.0
2008-07-02 17:32:00,104.33,104.36,104.33,104.34,166800000.0
2008-07-02 17:33:00,104.34,104.345,104.32,104.325,124500000.0
2008-07-02 17:34:00,104.33,104.335,104.3,104.3,116700000.0
2008-07-02 17:35:00,104.3,104.31,104.29,104.305,118100000.0
2008-07-02 17:36:00,104.305,104.34,104.295,104.31,153900000.0
2008-07-02 17:37:00,104.315,104.33,104.305,104.325,122300000.0
2008-07-02 17:38:00,104.32,104.335,104.3,104.31,121600000.0
2008-07-02 17:39:00,104.31,104.33,104.29,104.32,31500000.0
2008-07-02 17:40:00,104.31,104.32,104.28,104.32,133900000.0
2008-07-02 17:41:00,104.32,104.34,104.31,104.325,144200000.0
2008-07-02 17:42:00,104.315,104.34,104.31,104.325,143500000.0
2008-07-02 17:43:00,104.32,104.35,104.32,104.33,84800000.0
2008-07-02 17:44:00,104.33,104.38,104.32,104.365,115000000.0
2008-07-02 17:45:00,104.365,104.38,104.33,104.33,144700000.0
2008-07-02 17:46:00,104.33,104.35,104.32,104.35,84600000.0
2008-07-02 17:47:00,104.345,104.355,104.32,104.32,129700000.0
2008-07-02 17:48:00,104.325,104.35,104.32,104.33,160100000.0
2008-07-02 17:49:00,104.335,104.35,104.32,104.325,142400000.0
2008-07-02 17:50:00,104.33,104.355,104.325,104.34,144500000.0
2008-07-02 17:51:00,104.335,104.345,104.32,104.345,161000000.0
2008-07-02 17:52:00,104.34,104.36,104.33,104.33,130200000.0
2008-07-02 17:53:00,104.335,104.345,104.325,104.33,100600000.0
2008-07-02 17:54:00,104.335,104.335,104.31,104.31,162600000.0
2008-07-02 17:55:00,104.31,104.335,104.31,104.32,91300000.0
2008-07-02 17:56:00,104.33,104.34,104.31,104.31,51800000.0
2008-07-02 17:57:00,104.315,104.33,104.31,104.32,111000000.0
2008-07-02 17:58:00,104.32,104.33,104.31,104.325,43700000.0
2008-07-02 17:59:00,104.32,104.325,104.29,104.295,64400000.0
2008-07-02 18:00:00,104.29,104.34,104.29,104.31,94500000.0
2008-07-02 18:01:00,104.31,104.36,104.295,104.35,110300000.0
2008-07-02 18:02:00,104.35,104.36,104.33,104.36,96200000.0
2008-07-02 18:03:00,104.36,104.37,104.35,104.37,60100000.0
2008-07-02 18:04:00,104.37,104.37,104.36,104.36,15600000.0
2008-07-02 18:05:00,104.36,104.37,104.35,104.36,57200000.0
2008-07-02 18:06:00,104.36,104.38,104.35,104.36,131100000.0
2008-07-02 18:07:00,104.36,104.375,104.36,104.36,97600000.0
2008-07-02 18:08:00,104.355,104.37,104.35,104.36,59600000.0
2008-07-02 18:09:00,104.35,104.35,104.34,104.34,33000000.0
2008-07-02 18:10:00,104.34,104.37,104.34,104.355,73300000.0
2008-07-02 18:11:00,104.36,104.37,104.35,104.365,66500000.0
2008-07-02 18:12:00,104.365,104.365,104.36,104.365,50200000.0
2008-07-02 18:13:00,104.365,104.37,104.36,104.37,47500000.0
2008-07-02 18:14:00,104.37,104.39,104.36,104.38,61000000.0
2008-07-02 18:15:00,104.38,104.39,104.36,104.38,139400000.0
2008-07-02 18:16:00,104.38,104.4,104.375,104.39,52000000.0
2008-07-02 18:17:00,104.39,104.4,104.38,104.39,104200000.0
2008-07-02 18:18:00,104.39,104.4,104.38,104.38,51000000.0
2008-07-02 18:19:00,104.38,104.4,104.37,104.4,79100000.0
2008-07-02 18:20:00,104.4,104.4,104.375,104.38,92200000.0
2008-07-02 18:21:00,104.38,104.415,104.38,104.415,82600000.0
2008-07-02 18:22:00,104.4,104.415,104.39,104.4,55800000.0
2008-07-02 18:23:00,104.4,104.41,104.375,104.39,65200000.0
2008-07-02 18:24:00,104.385,104.41,104.38,104.39,60600000.0
2008-07-02 18:25:00,104.39,104.41,104.375,104.39,150100000.0
2008-07-02 18:26:00,104.39,104.39,104.35,104.36,147600000.0
2008-07-02 18:27:00,104.36,104.36,104.35,104.355,46000000.0
2008-07-02 18:28:00,104.36,104.37,104.34,104.36,134700000.0
2008-07-02 18:29:00,104.36,104.375,104.34,104.36,66800000.0
2008-07-02 18:30:00,104.36,104.37,104.36,104.37,19000000.0
2008-07-02 18:31:00,104.36,104.37,104.34,104.36,67700000.0
2008-07-02 18:32:00,104.36,104.38,104.35,104.36,113900000.0
2008-07-02 18:33:00,104.36,104.36,104.33,104.345,80600000.0
2008-07-02 18:34:00,104.35,104.35,104.325,104.33,66400000.0
2008-07-02 18:35:00,104.33,104.36,104.33,104.36,113200000.0
2008-07-02 18:36:00,104.36,104.37,104.35,104.355,83600000.0
2008-07-02 18:37:00,104.355,104.385,104.355,104.375,71300000.0
2008-07-02 18:38:00,104.37,104.38,104.37,104.38,45800000.0
2008-07-02 18:39:00,104.38,104.41,104.37,104.405,159400000.0
2008-07-02 18:40:00,104.405,104.415,104.385,104.39,72800000.0
2008-07-02 18:41:00,104.39,104.395,104.35,104.355,106000000.0
2008-07-02 18:42:00,104.355,104.37,104.34,104.36,111700000.0
2008-07-02 18:43:00,104.36,104.37,104.35,104.355,83700000.0
2008-07-02 18:44:00,104.35,104.355,104.335,104.345,50200000.0
2008-07-02 18:45:00,104.345,104.36,104.345,104.36,14300000.0
2008-07-02 18:46:00,104.36,104.36,104.35,104.355,45900000.0
2008-07-02 18:47:00,104.35,104.36,104.345,104.355,50400000.0
2008-07-02 18:48:00,104.35,104.35,104.33,104.35,113800000.0
2008-07-02 18:49:00,104.35,104.37,104.34,104.37,76100000.0
2008-07-02 18:50:00,104.37,104.375,104.36,104.375,50100000.0
2008-07-02 18:51:00,104.38,104.38,104.33,104.35,156200000.0
2008-07-02 18:52:00,104.35,104.37,104.34,104.36,60200000.0
2008-07-02 18:53:00,104.36,104.38,104.36,104.375,27100000.0
2008-07-02 18:54:00,104.37,104.4,104.35,104.35,78100000.0
2008-07-02 18:55:00,104.35,104.38,104.34,104.37,90600000.0
2008-07-02 18:56:00,104.36,104.365,104.345,104.35,58900000.0
2008-07-02 18:57:00,104.345,104.365,104.34,104.35,47500000.0
2008-07-02 18:58:00,104.35,104.37,104.345,104.36,52200000.0
2008-07-02 18:59:00,104.36,104.36,104.33,104.33,119500000.0
2008-07-02 19:00:00,104.325,104.325,104.3,104.3,69100000.0
2008-07-02 19:01:00,104.305,104.32,104.3,104.3,75900000.0
2008-07-02 19:02:00,104.3,104.31,104.29,104.3,74900000.0
2008-07-02 19:03:00,104.3,104.3,104.29,104.29,34200000.0
2008-07-02 19:04:00,104.3,104.3,104.29,104.29,55600000.0
2008-07-02 19:05:00,104.29,104.29,104.275,104.28,75300000.0
2008-07-02 19:06:00,104.28,104.3,104.28,104.28,68500000.0
2008-07-02 19:07:00,104.28,104.295,104.27,104.29,100900000.0
2008-07-02 19:08:00,104.28,104.32,104.275,104.31,101900000.0
2008-07-02 19:09:00,104.31,104.32,104.3,104.32,59500000.0
2008-07-02 19:10:00,104.32,104.33,104.31,104.33,122600000.0
2008-07-02 19:11:00,104.33,104.33,104.32,104.33,55400000.0
2008-07-02 19:12:00,104.33,104.33,104.3,104.31,38100000.0
2008-07-02 19:13:00,104.31,104.31,104.3,104.31,47000000.0
2008-07-02 19:14:00,104.31,104.32,104.31,104.31,29600000.0
2008-07-02 19:15:00,104.315,104.325,104.315,104.32,17700000.0
2008-07-02 19:16:00,104.32,104.32,104.31,104.32,10200000.0
2008-07-02 19:17:00,104.32,104.32,104.3,104.31,35600000.0
2008-07-02 19:18:00,104.31,104.34,104.31,104.33,34800000.0
2008-07-02 19:19:00,104.33,104.345,104.33,104.34,17700000.0
2008-07-02 19:20:00,104.345,104.36,104.335,104.355,100400000.0
2008-07-02 19:21:00,104.36,104.385,104.355,104.375,131500000.0
2008-07-02 19:22:00,104.37,104.42,104.37,104.42,86400000.0
2008-07-02 19:23:00,104.41,104.41,104.39,104.39,68800000.0
2008-07-02 19:24:00,104.39,104.41,104.39,104.4,49900000.0
2008-07-02 19:25:00,104.4,104.41,104.395,104.41,73100000.0
2008-07-02 19:26:00,104.42,104.43,104.4,104.405,51000000.0
2008-07-02 19:27:00,104.405,104.405,104.375,104.38,52300000.0
2008-07-02 19:28:00,104.375,104.39,104.37,104.375,57400000.0
2008-07-02 19:29:00,104.38,104.4,104.36,104.37,86300000.0
2008-07-02 19:30:00,104.37,104.38,104.37,104.38,44800000.0
2008-07-02 19:31:00,104.38,104.395,104.38,104.39,47900000.0
2008-07-02 19:32:00,104.39,104.39,104.375,104.38,58200000.0
2008-07-02 19:33:00,104.38,104.39,104.37,104.38,77700000.0
2008-07-02 19:34:00,104.38,104.385,104.37,104.37,63200000.0
2008-07-02 19:35:00,104.375,104.375,104.37,104.375,26400000.0
2008-07-02 19:36:00,104.38,104.39,104.37,104.38,50900000.0
2008-07-02 19:37:00,104.385,104.39,104.38,104.39,52300000.0
2008-07-02 19:38:00,104.39,104.4,104.38,104.385,57400000.0
2008-07-02 19:39:00,104.39,104.42,104.39,104.42,38300000.0
2008-07-02 19:40:00,104.42,104.42,104.4,104.4,78400000.0
2008-07-02 19:41:00,104.405,104.405,104.39,104.4,36900000.0
2008-07-02 19:42:00,104.4,104.4,104.39,104.4,23200000.0
2008-07-02 19:43:00,104.4,104.41,104.39,104.41,45100000.0
2008-07-02 19:44:00,104.41,104.435,104.4,104.42,117800000.0
2008-07-02 19:45:00,104.42,104.42,104.385,104.41,73800000.0
2008-07-02 19:46:00,104.41,104.42,104.39,104.41,80300000.0
2008-07-02 19:47:00,104.41,104.43,104.41,104.43,50600000.0
2008-07-02 19:48:00,104.43,104.43,104.405,104.41,90200000.0
2008-07-02 19:49:00,104.41,104.44,104.4,104.435,87900000.0
2008-07-02 19:50:00,104.435,104.45,104.42,104.43,106900000.0
2008-07-02 19:51:00,104.42,104.44,104.42,104.44,82500000.0
2008-07-02 19:52:00,104.44,104.45,104.42,104.45,64800000.0
2008-07-02 19:53:00,104.45,104.45,104.43,104.45,60300000.0
2008-07-02 19:54:00,104.45,104.455,104.43,104.43,104900000.0
2008-07-02 19:55:00,104.435,104.45,104.42,104.42,105300000.0
2008-07-02 19:56:00,104.42,104.42,104.39,104.39,94300000.0
2008-07-02 19:57:00,104.39,104.405,104.39,104.39,129000000.0
2008-07-02 19:58:00,104.4,104.405,104.385,104.395,143600000.0
2008-07-02 19:59:00,104.39,104.44,104.39,104.42,88800000.0
2008-07-02 20:00:00,104.42,104.44,104.42,104.42,88500000.0
2008-07-02 20:01:00,104.42,104.44,104.42,104.425,70400000.0
2008-07-02 20:02:00,104.425,104.44,104.41,104.42,70700000.0
2008-07-02 20:03:00,104.42,104.44,104.405,104.43,163400001.0
2008-07-02 20:04:00,104.43,104.43,104.42,104.42,40600000.0
2008-07-02 20:05:00,104.415,104.43,104.41,104.42,79000000.0
2008-07-02 20:06:00,104.415,104.42,104.41,104.41,41700000.0
2008-07-02 20:07:00,104.41,104.43,104.39,104.43,88000000.0
2008-07-02 20:08:00,104.43,104.44,104.415,104.42,45900000.0
2008-07-02 20:09:00,104.42,104.425,104.4,104.4,66900000.0
2008-07-02 20:10:00,104.4,104.4,104.39,104.395,31400000.0
2008-07-02 20:11:00,104.39,104.4,104.39,104.4,22700000.0
2008-07-02 20:12:00,104.4,104.43,104.4,104.42,59400000.0
2008-07-02 20:13:00,104.42,104.43,104.42,104.42,34300000.0
2008-07-02 20:14:00,104.42,104.42,104.4,104.415,78200000.0
2008-07-02 20:15:00,104.41,104.45,104.405,104.42,114900000.0
2008-07-02 20:16:00,104.42,104.43,104.41,104.42,112800000.0
2008-07-02 20:17:00,104.42,104.445,104.41,104.445,35800000.0
2008-07-02 20:18:00,104.445,104.445,104.415,104.43,78100000.0
2008-07-02 20:19:00,104.43,104.44,104.405,104.41,143100000.0
2008-07-02 20:20:00,104.41,104.42,104.4,104.42,52900000.0
2008-07-02 20:21:00,104.415,104.42,104.4,104.415,58700000.0
2008-07-02 20:22:00,104.415,104.43,104.405,104.405,60900000.0
2008-07-02 20:23:00,104.41,104.42,104.4,104.41,75100000.0
2008-07-02 20:24:00,104.4,104.415,104.39,104.41,96800000.0
2008-07-02 20:25:00,104.41,104.42,104.39,104.415,88000000.0
2008-07-02 20:26:00,104.415,104.44,104.415,104.43,84200000.0
2008-07-02 20:27:00,104.435,104.45,104.43,104.45,61100000.0
2008-07-02 20:28:00,104.45,104.46,104.44,104.45,100000000.0
2008-07-02 20:29:00,104.45,104.465,104.44,104.465,63500000.0
2008-07-02 20:30:00,104.46,104.48,104.45,104.48,68000000.0
2008-07-02 20:31:00,104.47,104.485,104.44,104.445,127600000.0
2008-07-02 20:32:00,104.445,104.485,104.44,104.465,140800000.0
2008-07-02 20:33:00,104.47,104.49,104.47,104.48,72400000.0
2008-07-02 20:34:00,104.485,104.49,104.465,104.48,78800000.0
2008-07-02 20:35:00,104.48,104.49,104.46,104.47,84100000.0
2008-07-02 20:36:00,104.47,104.475,104.465,104.47,24400000.0
2008-07-02 20:37:00,104.47,104.49,104.47,104.48,124000000.0
2008-07-02 20:38:00,104.48,104.49,104.45,104.45,152300000.0
2008-07-02 20:39:00,104.45,104.47,104.45,104.46,148000000.0
2008-07-02 20:40:00,104.465,104.49,104.46,104.48,114900000.0
2008-07-02 20:41:00,104.48,104.49,104.48,104.49,52800000.0
2008-07-02 20:42:00,104.49,104.49,104.47,104.48,100200000.0
2008-07-02 20:43:00,104.48,104.485,104.465,104.47,192000000.0
2008-07-02 20:44:00,104.47,104.485,104.47,104.47,133900000.0
2008-07-02 20:45:00,104.47,104.5,104.47,104.5,94500000.0
2008-07-02 20:46:00,104.5,104.5,104.48,104.485,51200000.0
2008-07-02 20:47:00,104.485,104.52,104.48,104.52,33800000.0
2008-07-02 20:48:00,104.52,104.53,104.51,104.515,49100000.0
2008-07-02 20:49:00,104.515,104.525,104.51,104.51,74600000.0
2008-07-02 20:50:00,104.51,104.53,104.505,104.51,91300000.0
2008-07-02 20:51:00,104.51,104.52,104.5,104.51,132100000.0
2008-07-02 20:52:00,104.52,104.53,104.495,104.495,87400000.0
2008-07-02 20:53:00,104.49,104.52,104.49,104.51,60200000.0
2008-07-02 20:54:00,104.51,104.53,104.5,104.51,111700000.0
2008-07-02 20:55:00,104.5,104.515,104.48,104.49,114900000.0
2008-07-02 20:56:00,104.49,104.49,104.47,104.48,78700000.0
2008-07-02 20:57:00,104.48,104.515,104.48,104.49,130000000.0
2008-07-02 20:58:00,104.485,104.52,104.47,104.51,107200000.0
2008-07-02 20:59:00,104.51,104.51,104.47,104.48,99200000.0
2008-07-02 21:00:00,104.485,104.485,104.45,104.465,92200000.0
2008-07-02 21:01:00,104.465,104.465,104.445,104.455,78100000.0
2008-07-02 21:02:00,104.45,104.465,104.41,104.43,133400000.0
2008-07-02 21:03:00,104.43,104.47,104.43,104.45,83600000.0
2008-07-02 21:04:00,104.455,104.47,104.445,104.47,76400000.0
2008-07-02 21:05:00,104.46,104.46,104.43,104.45,73400000.0
2008-07-02 21:06:00,104.45,104.48,104.44,104.475,66100000.0
2008-07-02 21:07:00,104.48,104.51,104.48,104.51,76600000.0
2008-07-02 21:08:00,104.51,104.53,104.49,104.525,61500000.0
2008-07-02 21:09:00,104.53,104.545,104.495,104.53,191700000.0
2008-07-02 21:10:00,104.53,104.56,104.52,104.54,169400000.0
2008-07-02 21:11:00,104.545,104.57,104.54,104.56,109700000.0
2008-07-02 21:12:00,104.56,104.57,104.52,104.525,167700000.0
2008-07-02 21:13:00,104.53,104.56,104.53,104.55,143600000.0
2008-07-02 21:14:00,104.545,104.565,104.525,104.56,114100000.0
2008-07-02 21:15:00,104.56,104.57,104.545,104.565,90700000.0
2008-07-02 21:16:00,104.565,104.57,104.545,104.545,88800000.0
2008-07-02 21:17:00,104.55,104.565,104.5,104.525,113700000.0
2008-07-02 21:18:00,104.53,104.53,104.495,104.5,50400000.0
2008-07-02 21:19:00,104.5,104.535,104.49,104.52,91900000.0
2008-07-02 21:20:00,104.52,104.55,104.515,104.53,107000000.0
2008-07-02 21:21:00,104.52,104.54,104.49,104.49,86400000.0
2008-07-02 21:22:00,104.49,104.51,104.49,104.51,57500000.0
2008-07-02 21:23:00,104.51,104.53,104.485,104.485,64300000.0
2008-07-02 21:24:00,104.49,104.51,104.485,104.485,31000000.0
2008-07-02 21:25:00,104.49,104.5,104.48,104.495,31900000.0
2008-07-02 21:26:00,104.495,104.51,104.49,104.495,48200000.0
2008-07-02 21:27:00,104.5,104.52,104.495,104.505,99800000.0
2008-07-02 21:28:00,104.51,104.545,104.5,104.535,121000000.0
2008-07-02 21:29:00,104.535,104.535,104.49,104.5,39900000.0
2008-07-02 21:30:00,104.505,104.52,104.48,104.485,48300000.0
2008-07-02 21:31:00,104.48,104.53,104.48,104.51,125000000.0
2008-07-02 21:32:00,104.51,104.55,104.5,104.54,74600000.0
2008-07-02 21:33:00,104.54,104.55,104.52,104.53,29000000.0
2008-07-02 21:34:00,104.52,104.53,104.49,104.49,40700000.0
2008-07-02 21:35:00,104.49,104.51,104.48,104.51,62700000.0
2008-07-02 21:36:00,104.505,104.51,104.48,104.49,68400000.0
2008-07-02 21:37:00,104.49,104.49,104.46,104.47,76100000.0
2008-07-02 21:38:00,104.465,104.475,104.46,104.47,70500000.0
2008-07-02 21:39:00,104.47,104.49,104.46,104.48,68300000.0
2008-07-02 21:40:00,104.48,104.49,104.46,104.47,79000000.0
2008-07-02 21:41:00,104.47,104.47,104.45,104.455,40700000.0
2008-07-02 21:42:00,104.46,104.47,104.46,104.46,48500000.0
2008-07-02 21:43:00,104.46,104.49,104.46,104.49,28300000.0
2008-07-02 21:44:00,104.49,104.49,104.465,104.47,56200000.0
2008-07-02 21:45:00,104.465,104.475,104.425,104.44,117100000.0
2008-07-02 21:46:00,104.44,104.455,104.43,104.44,85900000.0
2008-07-02 21:47:00,104.435,104.455,104.43,104.44,128400000.0
2008-07-02 21:48:00,104.44,104.47,104.44,104.46,68200000.0
2008-07-02 21:49:00,104.46,104.48,104.46,104.46,66200000.0
2008-07-02 21:50:00,104.46,104.48,104.46,104.46,55000000.0
2008-07-02 21:51:00,104.46,104.48,104.45,104.45,81700000.0
2008-07-02 21:52:00,104.45,104.455,104.45,104.455,16400000.0
2008-07-02 21:53:00,104.46,104.465,104.455,104.465,28100000.0
2008-07-02 21:54:00,104.46,104.49,104.455,104.48,60900000.0
2008-07-02 21:55:00,104.48,104.5,104.475,104.485,54800000.0
2008-07-02 21:56:00,104.48,104.51,104.48,104.49,44500000.0
2008-07-02 21:57:00,104.49,104.5,104.48,104.49,28300000.0
2008-07-02 21:58:00,104.49,104.495,104.475,104.495,48400000.0
2008-07-02 21:59:00,104.495,104.495,104.47,104.49,49200000.0
2008-07-02 22:00:00,104.49,104.51,104.485,104.49,62700000.0
2008-07-02 22:01:00,104.49,104.49,104.46,104.475,61800000.0
2008-07-02 22:02:00,104.475,104.5,104.465,104.48,53600000.0
2008-07-02 22:03:00,104.48,104.485,104.47,104.48,52800000.0
2008-07-02 22:04:00,104.48,104.49,104.455,104.49,57200000.0
2008-07-02 22:05:00,104.495,104.5,104.485,104.5,60100000.0
2008-07-02 22:06:00,104.5,104.5,104.47,104.48,70000000.0
2008-07-02 22:07:00,104.475,104.48,104.46,104.47,65600000.0
2008-07-02 22:08:00,104.465,104.475,104.46,104.475,22200000.0
2008-07-02 22:09:00,104.475,104.485,104.455,104.48,77300000.0
2008-07-02 22:10:00,104.485,104.49,104.46,104.47,41500000.0
2008-07-02 22:11:00,104.47,104.48,104.45,104.46,108900000.0
2008-07-02 22:12:00,104.46,104.465,104.425,104.425,86400000.0
2008-07-02 22:13:00,104.42,104.44,104.42,104.42,45700000.0
2008-07-02 22:14:00,104.43,104.44,104.42,104.44,43200000.0
2008-07-02 22:15:00,104.44,104.45,104.42,104.435,73100000.0
2008-07-02 22:16:00,104.44,104.44,104.425,104.425,31800000.0
2008-07-02 22:17:00,104.43,104.47,104.43,104.46,30400000.0
2008-07-02 22:18:00,104.46,104.46,104.435,104.435,30400000.0
2008-07-02 22:19:00,104.435,104.435,104.42,104.42,46800000.0
2008-07-02 22:20:00,104.43,104.44,104.415,104.43,28300000.0
2008-07-02 22:21:00,104.425,104.43,104.405,104.405,23200000.0
2008-07-02 22:22:00,104.41,104.42,104.4,104.41,65400000.0
2008-07-02 22:23:00,104.42,104.43,104.4,104.41,90700000.0
2008-07-02 22:24:00,104.41,104.41,104.39,104.41,38600000.0
2008-07-02 22:25:00,104.41,104.42,104.405,104.405,14100000.0
2008-07-02 22:26:00,104.405,104.41,104.39,104.39,12200000.0
2008-07-02 22:27:00,104.395,104.395,104.38,104.39,37000000.0
2008-07-02 22:28:00,104.39,104.4,104.38,104.38,20600000.0
2008-07-02 22:29:00,104.385,104.4,104.38,104.385,41700000.0
2008-07-02 22:30:00,104.385,104.4,104.385,104.39,21500000.0
2008-07-02 22:31:00,104.39,104.395,104.39,104.39,20800000.0
2008-07-02 22:32:00,104.39,104.4,104.385,104.385,33900000.0
2008-07-02 22:33:00,104.385,104.4,104.385,104.39,33100000.0
2008-07-02 22:34:00,104.39,104.41,104.39,104.4,97700000.0
2008-07-02 22:35:00,104.395,104.395,104.39,104.39,23300000.0
2008-07-02 22:36:00,104.39,104.4,104.38,104.4,44500000.0
2008-07-02 22:37:00,104.4,104.4,104.385,104.39,23600000.0
2008-07-02 22:38:00,104.39,104.39,104.36,104.36,21700000.0
2008-07-02 22:39:00,104.36,104.4,104.36,104.38,51000000.0
2008-07-02 22:40:00,104.39,104.39,104.36,104.365,84000000.0
2008-07-02 22:41:00,104.36,104.365,104.34,104.34,107200000.0
2008-07-02 22:42:00,104.34,104.37,104.34,104.37,56000000.0
2008-07-02 22:43:00,104.37,104.37,104.34,104.35,22200000.0
2008-07-02 22:44:00,104.35,104.35,104.33,104.34,37900000.0
2008-07-02 22:45:00,104.34,104.34,104.33,104.34,22100000.0
2008-07-02 22:46:00,104.34,104.36,104.33,104.36,56300000.0
2008-07-02 22:47:00,104.36,104.36,104.335,104.34,30700000.0
2008-07-02 22:48:00,104.335,104.375,104.335,104.37,47000000.0
2008-07-02 22:49:00,104.37,104.385,104.37,104.38,40300000.0
2008-07-02 22:50:00,104.375,104.385,104.35,104.36,67500000.0
2008-07-02 22:51:00,104.36,104.36,104.355,104.36,13800000.0
2008-07-02 22:52:00,104.36,104.375,104.355,104.375,17800000.0
2008-07-02 22:53:00,104.38,104.38,104.37,104.38,28900000.0
2008-07-02 22:54:00,104.38,104.43,104.38,104.41,73300000.0
2008-07-02 22:55:00,104.415,104.425,104.4,104.415,44700000.0
2008-07-02 22:56:00,104.41,104.435,104.405,104.43,12400000.0
2008-07-02 22:57:00,104.435,104.45,104.405,104.44,57200000.0
2008-07-02 22:58:00,104.43,104.43,104.4,104.42,88100000.0
2008-07-02 22:59:00,104.41,104.445,104.4,104.445,33400000.0
2008-07-02 23:00:00,104.445,104.525,104.445,104.46,82400000.0
2008-07-02 23:01:00,104.47,104.47,104.405,104.42,426800000.0
2008-07-02 23:02:00,104.42,104.44,104.42,104.42,334900000.0
2008-07-02 23:03:00,104.42,104.425,104.41,104.425,60600000.0
2008-07-02 23:04:00,104.425,104.425,104.395,104.4,58000000.0
2008-07-02 23:05:00,104.41,104.43,104.4,104.42,27000000.0
2008-07-02 23:06:00,104.415,104.445,104.37,104.375,31100000.0
2008-07-02 23:07:00,104.38,104.385,104.365,104.385,34300000.0
2008-07-02 23:08:00,104.38,104.395,104.38,104.395,4400000.0
2008-07-02 23:09:00,104.39,104.39,104.38,104.38,6200000.0
2008-07-02 23:10:00,104.385,104.39,104.38,104.39,30500000.0
2008-07-02 23:11:00,104.39,104.4,104.36,104.4,30400000.0
2008-07-02 23:12:00,104.4,104.415,104.39,104.395,15200000.0
2008-07-02 23:13:00,104.395,104.395,104.385,104.39,7000000.0
2008-07-02 23:14:00,104.37,104.385,104.36,104.36,17700000.0
2008-07-02 23:15:00,104.365,104.38,104.36,104.38,26500000.0
2008-07-02 23:16:00,104.38,104.385,104.375,104.375,10000000.0
2008-07-02 23:17:00,104.38,104.385,104.38,104.385,12200000.0
2008-07-02 23:18:00,104.38,104.38,104.38,104.38,5400000.0
2008-07-02 23:19:00,104.393,104.393,104.35,104.367,39800000.0
2008-07-02 23:20:00,104.38,104.38,104.38,104.38,1900000.0
2008-07-02 23:21:00,104.375,104.39,104.375,104.385,22800000.0
2008-07-02 23:22:00,104.385,104.39,104.37,104.385,24500000.0
2008-07-02 23:23:00,104.385,104.41,104.38,104.41,25500000.0
2008-07-02 23:24:00,104.405,104.405,104.385,104.39,39200000.0
2008-07-02 23:25:00,104.39,104.395,104.385,104.395,29700000.0
2008-07-02 23:26:00,104.39,104.41,104.39,104.41,24900000.0
2008-07-02 23:27:00,104.41,104.415,104.4,104.415,42000000.0
2008-07-02 23:28:00,104.43,104.43,104.42,104.43,14200000.0
2008-07-02 23:29:00,104.43,104.43,104.43,104.43,10100000.0
2008-07-02 23:30:00,104.43,104.455,104.43,104.44,25900000.0
2008-07-02 23:31:00,104.44,104.44,104.44,104.44,5000000.0
2008-07-02 23:32:00,104.43,104.43,104.4,104.415,54400000.0
2008-07-02 23:33:00,104.425,104.425,104.42,104.42,11400000.0
2008-07-02 23:34:00,104.38,104.42,104.38,104.405,9600000.0
2008-07-02 23:35:00,104.41,104.42,104.41,104.42,23200000.0
2008-07-02 23:36:00,104.41,104.42,104.395,104.4,30800000.0
2008-07-02 23:37:00,104.4,104.41,104.395,104.41,73600000.0
2008-07-02 23:38:00,104.345,104.415,104.345,104.415,17200000.0
2008-07-02 23:39:00,104.42,104.42,104.4,104.4,28700000.0
2008-07-02 23:40:00,104.4,104.4,104.36,104.375,40700000.0
2008-07-02 23:41:00,104.38,104.38,104.36,104.365,16000000.0
2008-07-02 23:42:00,104.365,104.38,104.365,104.375,11500000.0
2008-07-02 23:43:00,104.38,104.38,104.35,104.36,22500000.0
2008-07-02 23:44:00,104.36,104.365,104.335,104.36,43000000.0
2008-07-02 23:45:00,104.37,104.39,104.37,104.38,53500000.0
2008-07-02 23:46:00,104.375,104.38,104.375,104.38,18200000.0
2008-07-02 23:47:00,104.37,104.375,104.37,104.375,58300000.0
2008-07-02 23:48:00,104.37,104.375,104.37,104.375,19100000.0
2008-07-02 23:49:00,104.39,104.39,104.375,104.38,31500000.0
2008-07-02 23:50:00,104.385,104.41,104.375,104.38,34300000.0
2008-07-02 23:51:00,104.39,104.39,104.38,104.39,7600000.0
2008-07-02 23:52:00,104.39,104.42,104.39,104.41,44800000.0
2008-07-02 23:53:00,104.405,104.42,104.395,104.4,53200000.0
2008-07-02 23:54:00,104.405,104.41,104.395,104.4,57000000.0
2008-07-02 23:55:00,104.395,104.41,104.395,104.4,51400000.0
2008-07-02 23:56:00,104.405,104.405,104.375,104.375,37700000.0
2008-07-02 23:57:00,104.375,104.44,104.375,104.43,174900000.0
2008-07-02 23:58:00,104.44,104.44,104.43,104.43,197700000.0
2008-07-02 23:59:00,104.43,104.43,104.43,104.43,18700000.0
2008-07-03 00:00:00,104.43,104.45,104.43,104.44,42500000.0
2008-07-03 00:01:00,104.44,104.44,104.43,104.43,55300000.0
2008-07-03 00:02:00,104.43,104.45,104.41,104.425,129600000.0
2008-07-03 00:03:00,104.42,104.425,104.39,104.39,32300000.0
2008-07-03 00:04:00,104.395,104.405,104.395,104.405,22800000.0
2008-07-03 00:05:00,104.405,104.405,104.4,104.4,17100000.0
2008-07-03 00:06:00,104.4,104.42,104.4,104.41,70500000.0
2008-07-03 00:07:00,104.41,104.41,104.38,104.405,105600000.0
2008-07-03 00:08:00,104.4,104.41,104.385,104.405,39400000.0
2008-07-03 00:09:00,104.4,104.4,104.38,104.38,54200000.0
2008-07-03 00:10:00,104.375,104.385,104.36,104.38,76000000.0
2008-07-03 00:11:00,104.375,104.39,104.37,104.38,45600000.0
2008-07-03 00:12:00,104.375,104.385,104.375,104.375,36100000.0
2008-07-03 00:13:00,104.375,104.39,104.375,104.39,26600000.0
2008-07-03 00:14:00,104.37,104.396,104.342,104.342,26800000.0
2008-07-03 00:15:00,104.395,104.395,104.39,104.395,15200000.0
2008-07-03 00:16:00,104.4,104.4,104.39,104.395,20900000.0
2008-07-03 00:17:00,104.37,104.4,104.37,104.4,91700002.0
2008-07-03 00:18:00,104.4,104.415,104.39,104.41,50200000.0
2008-07-03 00:19:00,104.41,104.42,104.4,104.41,47500000.0
2008-07-03 00:20:00,104.415,104.42,104.41,104.42,21000000.0
2008-07-03 00:21:00,104.425,104.425,104.425,104.425,3800000.0
2008-07-03 00:22:00,104.42,104.42,104.42,104.42,1900000.0
2008-07-03 00:23:00,104.415,104.485,104.415,104.45,93300000.0
2008-07-03 00:24:00,104.445,104.445,104.43,104.435,39900000.0
2008-07-03 00:25:00,104.435,104.44,104.42,104.44,93800000.0
2008-07-03 00:26:00,104.44,104.44,104.42,104.42,100200000.0
2008-07-03 00:27:00,104.42,104.42,104.42,104.42,13200000.0
2008-07-03 00:28:00,104.42,104.45,104.41,104.41,112400000.0
2008-07-03 00:29:00,104.41,104.46,104.41,104.44,139500000.0
2008-07-03 00:30:00,104.44,104.44,104.405,104.41,30100000.0
2008-07-03 00:31:00,104.41,104.425,104.41,104.415,44000000.0
2008-07-03 00:32:00,104.383,104.432,104.383,104.393,158500000.0
2008-07-03 00:33:00,104.41,104.425,104.375,104.42,44200000.0
2008-07-03 00:34:00,104.415,104.43,104.415,104.415,39700000.0
2008-07-03 00:35:00,104.41,104.41,104.405,104.405,6900000.0
2008-07-03 00:36:00,104.405,104.41,104.4,104.41,40800000.0
2008-07-03 00:37:00,104.41,104.41,104.4,104.41,26200000.0
2008-07-03 00:38:00,104.41,104.42,104.41,104.42,88300000.0
2008-07-03 00:39:00,104.42,104.45,104.41,104.41,154000000.0
2008-07-03 00:40:00,104.41,104.44,104.41,104.44,146800000.0
2008-07-03 00:41:00,104.43,104.43,104.42,104.42,39600000.0
2008-07-03 00:42:00,104.412,104.422,104.397,104.422,93000000.0
2008-07-03 00:43:00,104.42,104.43,104.42,104.43,89100000.0
2008-07-03 00:44:00,104.43,104.43,104.41,104.41,19800000.0
2008-07-03 00:45:00,104.41,104.42,104.405,104.42,86700000.0
2008-07-03 00:46:00,104.42,104.42,104.42,104.42,13100000.0
2008-07-03 00:47:00,104.42,104.42,104.41,104.41,56500000.0
2008-07-03 00:48:00,104.42,104.42,104.42,104.42,23400000.0
2008-07-03 00:49:00,104.423,104.423,104.372,104.398,107300000.0
2008-07-03 00:50:00,104.42,104.43,104.42,104.42,48000000.0
2008-07-03 00:51:00,104.42,104.43,104.42,104.43,16200000.0
2008-07-03 00:52:00,104.43,104.43,104.42,104.42,20000000.0
2008-07-03 00:53:00,104.42,104.42,104.4,104.41,35200000.0
2008-07-03 00:54:00,104.415,104.415,104.405,104.405,7600000.0
2008-07-03 00:55:00,104.405,104.43,104.405,104.43,24700000.0
2008-07-03 00:56:00,104.425,104.425,104.42,104.425,11400000.0
2008-07-03 00:57:00,104.43,104.43,104.43,104.43,1900000.0
2008-07-03 00:58:00,104.43,104.455,104.43,104.455,13300000.0
2008-07-03 00:59:00,104.45,104.45,104.41,104.41,58700000.0
2008-07-03 01:00:00,104.42,104.46,104.42,104.45,55300000.0
2008-07-03 01:01:00,104.45,104.46,104.43,104.46,146800000.0
2008-07-03 01:02:00,104.47,104.47,104.46,104.46,64100000.0
2008-07-03 01:03:00,104.46,104.46,104.45,104.46,59300000.0
2008-07-03 01:04:00,104.46,104.47,104.45,104.45,129000000.0
2008-07-03 01:05:00,104.45,104.47,104.425,104.47,58700000.0
2008-07-03 01:06:00,104.47,104.485,104.455,104.46,39800000.0
2008-07-03 01:07:00,104.46,104.465,104.45,104.45,46700000.0
2008-07-03 01:08:00,104.45,104.47,104.445,104.45,68400000.0
2008-07-03 01:09:00,104.45,104.45,104.445,104.445,5700000.0
2008-07-03 01:10:00,104.433,104.455,104.412,104.455,264400000.0
2008-07-03 01:11:00,104.445,104.45,104.44,104.44,53100000.0
2008-07-03 01:12:00,104.445,104.45,104.43,104.45,47600000.0
2008-07-03 01:13:00,104.45,104.45,104.445,104.445,35300000.0
2008-07-03 01:14:00,104.445,104.445,104.42,104.42,34000000.0
2008-07-03 01:15:00,104.425,104.445,104.425,104.445,121500000.0
2008-07-03 01:16:00,104.44,104.445,104.435,104.435,24700000.0
2008-07-03 01:17:00,104.43,104.45,104.415,104.45,175600000.0
2008-07-03 01:18:00,104.44,104.44,104.415,104.43,31300000.0
2008-07-03 01:19:00,104.389,104.43,104.389,104.393,63200000.0
2008-07-03 01:20:00,104.425,104.43,104.425,104.43,28300000.0
2008-07-03 01:21:00,104.44,104.44,104.43,104.435,32200000.0
2008-07-03 01:22:00,104.44,104.44,104.435,104.44,64500000.0
2008-07-03 01:23:00,104.445,104.445,104.44,104.44,10400000.0
2008-07-03 01:24:00,104.44,104.44,104.435,104.435,14000000.0
2008-07-03 01:25:00,104.44,104.44,104.435,104.44,30200000.0
2008-07-03 01:26:00,104.44,104.44,104.44,104.44,115700000.0
2008-07-03 01:27:00,104.43,104.44,104.43,104.44,53800000.0
2008-07-03 01:28:00,104.44,104.44,104.44,104.44,24300000.0
2008-07-03 01:29:00,104.44,104.44,104.435,104.435,7600000.0
2008-07-03 01:30:00,104.43,104.445,104.43,104.44,94600000.0
2008-07-03 01:31:00,104.44,104.44,104.415,104.44,101400000.0
2008-07-03 01:32:00,104.44,104.44,104.415,104.43,102100000.0
2008-07-03 01:33:00,104.43,104.43,104.415,104.43,87700000.0
2008-07-03 01:34:00,104.417,104.427,104.393,104.417,188700000.0
2008-07-03 01:35:00,104.425,104.43,104.41,104.42,17100000.0
2008-07-03 01:36:00,104.425,104.43,104.425,104.425,9500000.0
2008-07-03 01:37:00,104.425,104.425,104.415,104.42,29200000.0
2008-07-03 01:38:00,104.42,104.43,104.42,104.425,65500000.0
2008-07-03 01:39:00,104.42,104.455,104.42,104.455,136800000.0
2008-07-03 01:40:00,104.45,104.47,104.45,104.45,100800000.0
2008-07-03 01:41:00,104.455,104.46,104.435,104.44,141300000.0
2008-07-03 01:42:00,104.45,104.455,104.44,104.445,58900000.0
2008-07-03 01:43:00,104.435,104.435,104.425,104.43,10100000.0
2008-07-03 01:44:00,104.43,104.46,104.42,104.43,193100000.0
2008-07-03 01:45:00,104.43,104.44,104.42,104.43,135900000.0
2008-07-03 01:46:00,104.42,104.42,104.415,104.415,32100000.0
2008-07-03 01:47:00,104.42,104.42,104.4,104.41,96200000.0
2008-07-03 01:48:00,104.41,104.41,104.4,104.4,114100000.0
2008-07-03 01:49:00,104.41,104.41,104.4,104.41,112200000.0
2008-07-03 01:50:00,104.41,104.425,104.41,104.42,42600000.0
2008-07-03 01:51:00,104.415,104.42,104.41,104.415,15200000.0
2008-07-03 01:52:00,104.415,104.44,104.41,104.43,27400000.0
2008-07-03 01:53:00,104.43,104.43,104.4,104.41,103400000.0
2008-07-03 01:54:00,104.41,104.41,104.4,104.4,60400000.0
2008-07-03 01:55:00,104.4,104.4,104.395,104.4,84900000.0
2008-07-03 01:56:00,104.4,104.41,104.4,104.4,47200000.0
2008-07-03 01:57:00,104.4,104.4,104.39,104.39,105900000.0
2008-07-03 01:58:00,104.39,104.39,104.38,104.38,94400000.0
2008-07-03 01:59:00,104.39,104.43,104.38,104.43,193400000.0
2008-07-03 02:00:00,104.43,104.43,104.39,104.41,189600000.0
2008-07-03 02:01:00,104.405,104.42,104.4,104.415,142900000.0
2008-07-03 02:02:00,104.41,104.415,104.39,104.395,194700000.0
2008-07-03 02:03:00,104.39,104.42,104.39,104.42,126600000.0
2008-07-03 02:04:00,104.42,104.42,104.41,104.415,25200000.0
2008-07-03 02:05:00,104.42,104.42,104.405,104.41,38800000.0
2008-07-03 02:06:00,104.41,104.41,104.395,104.405,37100000.0
2008-07-03 02:07:00,104.405,104.405,104.375,104.375,135300000.0
2008-07-03 02:08:00,104.38,104.385,104.365,104.375,101600000.0
2008-07-03 02:09:00,104.375,104.375,104.345,104.35,180500000.0
2008-07-03 02:10:00,104.345,104.37,104.345,104.36,177200000.0
2008-07-03 02:11:00,104.36,104.36,104.35,104.35,72200000.0
2008-07-03 02:12:00,104.35,104.355,104.345,104.35,79200000.0
2008-07-03 02:13:00,104.36,104.37,104.36,104.36,30400000.0
2008-07-03 02:14:00,104.365,104.375,104.365,104.375,58000000.0
2008-07-03 02:15:00,104.375,104.395,104.37,104.38,25800000.0
2008-07-03 02:16:00,104.385,104.405,104.375,104.405,73200000.0
2008-07-03 02:17:00,104.41,104.42,104.34,104.34,286700000.0
2008-07-03 02:18:00,104.34,104.38,104.32,104.375,215300000.0
2008-07-03 02:19:00,104.38,104.4,104.365,104.395,157200000.0
2008-07-03 02:20:00,104.395,104.395,104.37,104.385,221500000.0
2008-07-03 02:21:00,104.38,104.39,104.365,104.375,100500000.0
2008-07-03 02:22:00,104.37,104.405,104.37,104.395,63000000.0
2008-07-03 02:23:00,104.39,104.4,104.375,104.375,75900000.0
2008-07-03 02:24:00,104.375,104.4,104.375,104.395,42600000.0
2008-07-03 02:25:00,104.405,104.405,104.385,104.385,24400000.0
2008-07-03 02:26:00,104.39,104.39,104.37,104.38,59200000.0
2008-07-03 02:27:00,104.38,104.395,104.38,104.395,71500000.0
2008-07-03 02:28:00,104.395,104.42,104.39,104.41,122800000.0
2008-07-03 02:29:00,104.41,104.42,104.405,104.415,131800000.0
2008-07-03 02:30:00,104.42,104.42,104.4,104.415,106900000.0
2008-07-03 02:31:00,104.415,104.44,104.405,104.425,92300000.0
2008-07-03 02:32:00,104.425,104.445,104.4,104.44,83300000.0
2008-07-03 02:33:00,104.44,104.45,104.425,104.435,132500000.0
2008-07-03 02:34:00,104.43,104.44,104.425,104.43,70400000.0
2008-07-03 02:35:00,104.435,104.435,104.42,104.43,81500000.0
2008-07-03 02:36:00,104.435,104.435,104.4,104.42,76300000.0
2008-07-03 02:37:00,104.42,104.43,104.4,104.43,98200000.0
2008-07-03 02:38:00,104.43,104.43,104.405,104.41,62900000.0
2008-07-03 02:39:00,104.405,104.415,104.405,104.41,24700000.0
2008-07-03 02:40:00,104.415,104.43,104.41,104.415,213900000.0
2008-07-03 02:41:00,104.42,104.43,104.415,104.43,71600000.0
2008-07-03 02:42:00,104.43,104.47,104.43,104.47,162600000.0
2008-07-03 02:43:00,104.48,104.485,104.46,104.46,118600000.0
2008-07-03 02:44:00,104.46,104.46,104.44,104.44,64800000.0
2008-07-03 02:45:00,104.45,104.495,104.435,104.48,150500000.0
2008-07-03 02:46:00,104.475,104.48,104.455,104.455,58500000.0
2008-07-03 02:47:00,104.455,104.455,104.43,104.44,46900000.0
2008-07-03 02:48:00,104.44,104.46,104.44,104.45,39600000.0
2008-07-03 02:49:00,104.45,104.455,104.43,104.455,76200000.0
2008-07-03 02:50:00,104.455,104.47,104.44,104.465,71100000.0
2008-07-03 02:51:00,104.465,104.505,104.465,104.505,47000000.0
2008-07-03 02:52:00,104.5,104.51,104.49,104.495,136900000.0
2008-07-03 02:53:00,104.49,104.5,104.485,104.495,90000000.0
2008-07-03 02:54:00,104.49,104.52,104.48,104.49,325500000.0
2008-07-03 02:55:00,104.49,104.51,104.49,104.5,349700000.0
2008-07-03 02:56:00,104.49,104.53,104.49,104.51,259700000.0
2008-07-03 02:57:00,104.505,104.51,104.49,104.505,269400000.0
2008-07-03 02:58:00,104.5,104.52,104.49,104.5,268900000.0
2008-07-03 02:59:00,104.51,104.52,104.5,104.505,127700000.0
2008-07-03 03:00:00,104.51,104.525,104.5,104.5,113600000.0
2008-07-03 03:01:00,104.5,104.52,104.5,104.5,205300000.0
2008-07-03 03:02:00,104.51,104.52,104.49,104.5,265100000.0
2008-07-03 03:03:00,104.5,104.51,104.5,104.51,120300000.0
2008-07-03 03:04:00,104.51,104.51,104.5,104.5,18400000.0
2008-07-03 03:05:00,104.476,104.495,104.475,104.49,16200000.0
2008-07-03 03:06:00,104.5,104.5,104.47,104.47,123600000.0
2008-07-03 03:07:00,104.47,104.49,104.47,104.49,209500000.0
2008-07-03 03:08:00,104.49,104.49,104.46,104.47,209800000.0
2008-07-03 03:09:00,104.48,104.48,104.47,104.47,115300000.0
2008-07-03 03:10:00,104.47,104.49,104.47,104.48,136400000.0
2008-07-03 03:11:00,104.47,104.47,104.431,104.46,17500000.0
2008-07-03 03:12:00,104.48,104.49,104.48,104.49,87800000.0
2008-07-03 03:13:00,104.49,104.49,104.47,104.48,65900000.0
2008-07-03 03:14:00,104.47,104.49,104.46,104.49,99900000.0
2008-07-03 03:15:00,104.48,104.49,104.48,104.48,81700000.0
2008-07-03 03:16:00,104.48,104.5,104.48,104.5,135100000.0
2008-07-03 03:17:00,104.5,104.5,104.48,104.48,56600000.0
2008-07-03 03:18:00,104.485,104.485,104.48,104.48,61000000.0
2008-07-03 03:19:00,104.485,104.49,104.48,104.49,93100000.0
2008-07-03 03:20:00,104.49,104.5,104.485,104.495,50000000.0
2008-07-03 03:21:00,104.495,104.5,104.49,104.5,43000000.0
2008-07-03 03:22:00,104.5,104.5,104.49,104.495,103000000.0
2008-07-03 03:23:00,104.495,104.505,104.49,104.5,55800000.0
2008-07-03 03:24:00,104.505,104.54,104.505,104.535,196100000.0
2008-07-03 03:25:00,104.53,104.56,104.53,104.56,128900000.0
2008-07-03 03:26:00,104.56,104.565,104.55,104.55,131200000.0
2008-07-03 03:27:00,104.55,104.56,104.545,104.56,101600000.0
2008-07-03 03:28:00,104.555,104.555,104.54,104.54,47700000.0
2008-07-03 03:29:00,104.54,104.54,104.53,104.53,77100000.0
2008-07-03 03:30:00,104.54,104.55,104.54,104.54,177800000.0
2008-07-03 03:31:00,104.55,104.56,104.515,104.515,200100000.0
2008-07-03 03:32:00,104.51,104.52,104.47,104.48,398500000.0
2008-07-03 03:33:00,104.48,104.5,104.48,104.485,83400000.0
2008-07-03 03:34:00,104.48,104.485,104.475,104.475,105100000.0
2008-07-03 03:35:00,104.48,104.485,104.475,104.485,8400000.0
2008-07-03 03:36:00,104.48,104.485,104.415,104.465,215900000.0
2008-07-03 03:37:00,104.465,104.5,104.465,104.485,88900000.0
2008-07-03 03:38:00,104.49,104.5,104.48,104.485,77100000.0
2008-07-03 03:39:00,104.485,104.49,104.48,104.48,36500000.0
2008-07-03 03:40:00,104.48,104.495,104.45,104.455,128000000.0
2008-07-03 03:41:00,104.455,104.455,104.43,104.45,106800000.0
2008-07-03 03:42:00,104.46,104.47,104.44,104.455,102500000.0
2008-07-03 03:43:00,104.455,104.475,104.455,104.47,119200000.0
2008-07-03 03:44:00,104.475,104.5,104.475,104.485,144200000.0
2008-07-03 03:45:00,104.48,104.485,104.47,104.475,71100000.0
2008-07-03 03:46:00,104.48,104.485,104.445,104.445,72000000.0
2008-07-03 03:47:00,104.45,104.455,104.44,104.45,18800000.0
2008-07-03 03:48:00,104.445,104.455,104.43,104.435,75800000.0
2008-07-03 03:49:00,104.43,104.44,104.425,104.44,26300000.0
2008-07-03 03:50:00,104.44,104.45,104.43,104.435,36200000.0
2008-07-03 03:51:00,104.435,104.44,104.42,104.425,42300000.0
2008-07-03 03:52:00,104.42,104.435,104.415,104.415,26000000.0
2008-07-03 03:53:00,104.415,104.42,104.41,104.415,32500000.0
2008-07-03 03:54:00,104.41,104.415,104.41,104.415,25800000.0
2008-07-03 03:55:00,104.42,104.435,104.42,104.435,32200000.0
2008-07-03 03:56:00,104.43,104.43,104.41,104.43,58900000.0
2008-07-03 03:57:00,104.425,104.435,104.42,104.435,28800000.0
2008-07-03 03:58:00,104.44,104.44,104.425,104.43,108000000.0
2008-07-03 03:59:00,104.435,104.435,104.41,104.415,28900000.0
2008-07-03 04:00:00,104.42,104.43,104.4,104.405,108000000.0
2008-07-03 04:01:00,104.405,104.435,104.405,104.425,75400000.0
2008-07-03 04:02:00,104.43,104.43,104.4,104.4,33000000.0
2008-07-03 04:03:00,104.41,104.425,104.405,104.405,46800000.0
2008-07-03 04:04:00,104.405,104.41,104.4,104.41,28200000.0
2008-07-03 04:05:00,104.41,104.41,104.39,104.4,55600000.0
2008-07-03 04:06:00,104.405,104.405,104.4,104.405,13400000.0
2008-07-03 04:07:00,104.405,104.405,104.405,104.405,10000000.0
2008-07-03 04:08:00,104.405,104.405,104.4,104.405,25800000.0
2008-07-03 04:09:00,104.358,104.389,104.358,104.388,26700000.0
2008-07-03 04:10:00,104.41,104.415,104.405,104.415,8400000.0
2008-07-03 04:11:00,104.42,104.42,104.405,104.405,32500000.0
2008-07-03 04:12:00,104.4,104.415,104.385,104.385,143100000.0
2008-07-03 04:13:00,104.39,104.395,104.385,104.395,34400000.0
2008-07-03 04:14:00,104.395,104.4,104.385,104.39,48800000.0
2008-07-03 04:15:00,104.39,104.4,104.39,104.39,10200000.0
2008-07-03 04:16:00,104.39,104.4,104.39,104.4,82100000.0
2008-07-03 04:17:00,104.39,104.405,104.39,104.405,59200000.0
2008-07-03 04:18:00,104.4,104.405,104.39,104.395,47800000.0
2008-07-03 04:19:00,104.395,104.405,104.395,104.395,44400000.0
2008-07-03 04:20:00,104.4,104.41,104.39,104.4,70000000.0
2008-07-03 04:21:00,104.395,104.4,104.395,104.4,11800000.0
2008-07-03 04:22:00,104.395,104.41,104.39,104.4,25600000.0
2008-07-03 04:23:00,104.405,104.42,104.405,104.415,30000000.0
2008-07-03 04:24:00,104.42,104.42,104.405,104.42,31700000.0
2008-07-03 04:25:00,104.42,104.42,104.41,104.415,26600000.0
2008-07-03 04:26:00,104.415,104.42,104.41,104.42,34900000.0
2008-07-03 04:27:00,104.42,104.42,104.41,104.41,39400000.0
2008-07-03 04:28:00,104.41,104.415,104.405,104.405,30600000.0
2008-07-03 04:29:00,104.41,104.415,104.405,104.405,15200000.0
2008-07-03 04:30:00,104.405,104.41,104.395,104.405,92500000.0
2008-07-03 04:31:00,104.405,104.405,104.395,104.405,16800000.0
2008-07-03 04:32:00,104.405,104.405,104.39,104.39,10700000.0
2008-07-03 04:33:00,104.4,104.4,104.385,104.4,28600000.0
2008-07-03 04:34:00,104.405,104.41,104.395,104.405,19800000.0
2008-07-03 04:35:00,104.41,104.425,104.41,104.425,9000000.0
2008-07-03 04:36:00,104.42,104.465,104.42,104.465,60600000.0
2008-07-03 04:37:00,104.465,104.48,104.445,104.46,352400000.0
2008-07-03 04:38:00,104.45,104.46,104.445,104.455,173400000.0
2008-07-03 04:39:00,104.455,104.46,104.43,104.43,175000000.0
2008-07-03 04:40:00,104.43,104.43,104.4,104.42,369000001.0
2008-07-03 04:41:00,104.42,104.435,104.42,104.425,90800000.0
2008-07-03 04:42:00,104.43,104.43,104.415,104.42,12200000.0
2008-07-03 04:43:00,104.42,104.42,104.42,104.42,11400000.0
2008-07-03 04:44:00,104.42,104.43,104.41,104.42,324700000.0
2008-07-03 04:45:00,104.42,104.42,104.41,104.42,121400000.0
2008-07-03 04:46:00,104.42,104.43,104.4,104.4,91700000.0
2008-07-03 04:47:00,104.41,104.42,104.41,104.41,70300000.0
2008-07-03 04:48:00,104.41,104.42,104.4,104.41,115700000.0
2008-07-03 04:49:00,104.42,104.42,104.42,104.42,4000000.0
2008-07-03 04:50:00,104.42,104.42,104.415,104.415,5000000.0
2008-07-03 04:51:00,104.41,104.41,104.41,104.41,50000000.0
2008-07-03 04:52:00,104.415,104.42,104.415,104.42,87200000.0
2008-07-03 04:53:00,104.415,104.42,104.41,104.415,47400000.0
2008-07-03 04:54:00,104.415,104.42,104.415,104.415,37200000.0
2008-07-03 04:55:00,104.415,104.435,104.415,104.425,46000000.0
2008-07-03 04:56:00,104.42,104.445,104.42,104.445,18800000.0
2008-07-03 04:57:00,104.45,104.46,104.45,104.46,79100000.0
2008-07-03 04:58:00,104.46,104.46,104.455,104.455,14800000.0
2008-07-03 04:59:00,104.455,104.46,104.45,104.45,28200000.0
2008-07-03 05:00:00,104.445,104.455,104.44,104.45,35600000.0
2008-07-03 05:01:00,104.448,104.448,104.403,104.412,38400000.0
2008-07-03 05:02:00,104.455,104.455,104.455,104.455,2000000.0
2008-07-03 05:03:00,104.455,104.46,104.445,104.45,30400000.0
2008-07-03 05:04:00,104.45,104.465,104.45,104.46,61200000.0
2008-07-03 05:05:00,104.46,104.465,104.435,104.435,37700000.0
2008-07-03 05:06:00,104.435,104.45,104.425,104.45,69200000.0
2008-07-03 05:07:00,104.45,104.455,104.44,104.45,69500000.0
2008-07-03 05:08:00,104.45,104.47,104.45,104.45,98300000.0
2008-07-03 05:09:00,104.45,104.485,104.445,104.485,19400000.0
2008-07-03 05:10:00,104.485,104.49,104.485,104.485,23200000.0
2008-07-03 05:11:00,104.48,104.485,104.47,104.48,34600000.0
2008-07-03 05:12:00,104.485,104.49,104.47,104.48,36100000.0
2008-07-03 05:13:00,104.459,104.47,104.429,104.466,105300000.0
2008-07-03 05:14:00,104.475,104.48,104.47,104.475,14800000.0
2008-07-03 05:15:00,104.47,104.48,104.47,104.47,14800000.0
2008-07-03 05:16:00,104.475,104.475,104.475,104.475,1000000.0
2008-07-03 05:17:00,104.475,104.48,104.47,104.47,25100000.0
2008-07-03 05:18:00,104.47,104.485,104.47,104.485,18500000.0
2008-07-03 05:19:00,104.48,104.485,104.48,104.485,20200000.0
2008-07-03 05:20:00,104.49,104.49,104.485,104.485,4400000.0
2008-07-03 05:21:00,104.485,104.49,104.475,104.48,20600000.0
2008-07-03 05:22:00,104.48,104.48,104.455,104.455,46400000.0
2008-07-03 05:23:00,104.455,104.46,104.455,104.46,37800000.0
2008-07-03 05:24:00,104.421,104.463,104.411,104.463,21300000.0
2008-07-03 05:25:00,104.46,104.46,104.46,104.46,8200000.0
2008-07-03 05:26:00,104.455,104.46,104.445,104.455,78500000.0
2008-07-03 05:27:00,104.455,104.46,104.445,104.445,27800000.0
2008-07-03 05:28:00,104.45,104.455,104.435,104.435,33600000.0
2008-07-03 05:29:00,104.44,104.44,104.435,104.435,13400000.0
2008-07-03 05:30:00,104.435,104.44,104.425,104.435,37400000.0
2008-07-03 05:31:00,104.435,104.44,104.43,104.43,12900000.0
2008-07-03 05:32:00,104.43,104.455,104.43,104.455,64600000.0
2008-07-03 05:33:00,104.45,104.47,104.45,104.455,48800000.0
2008-07-03 05:34:00,104.455,104.455,104.435,104.445,31900000.0
2008-07-03 05:35:00,104.445,104.46,104.445,104.455,32800000.0
2008-07-03 05:36:00,104.455,104.465,104.455,104.455,24100000.0
2008-07-03 05:37:00,104.46,104.46,104.455,104.46,33600000.0
2008-07-03 05:38:00,104.46,104.475,104.455,104.475,118500000.0
2008-07-03 05:39:00,104.47,104.48,104.46,104.47,151400000.0
2008-07-03 05:40:00,104.465,104.465,104.455,104.455,19100000.0
2008-07-03 05:41:00,104.455,104.46,104.45,104.45,55600000.0
2008-07-03 05:42:00,104.455,104.46,104.45,104.455,22700000.0
2008-07-03 05:43:00,104.45,104.455,104.45,104.455,29200000.0
2008-07-03 05:44:00,104.46,104.48,104.45,104.475,107500000.0
2008-07-03 05:45:00,104.48,104.48,104.46,104.465,65300000.0
2008-07-03 05:46:00,104.465,104.465,104.435,104.445,80400000.0
2008-07-03 05:47:00,104.445,104.465,104.445,104.465,38500000.0
2008-07-03 05:48:00,104.465,104.47,104.455,104.465,51200000.0
2008-07-03 05:49:00,104.465,104.475,104.465,104.475,21200000.0
2008-07-03 05:50:00,104.47,104.475,104.47,104.475,7400000.0
2008-07-03 05:51:00,104.48,104.485,104.48,104.485,6000000.0
2008-07-03 05:52:00,104.48,104.495,104.475,104.495,34000000.0
2008-07-03 05:53:00,104.495,104.495,104.485,104.485,10800000.0
2008-07-03 05:54:00,104.485,104.49,104.48,104.48,38600000.0
2008-07-03 05:55:00,104.48,104.495,104.48,104.49,81000000.0
2008-07-03 05:56:00,104.485,104.49,104.48,104.485,28700000.0
2008-07-03 05:57:00,104.485,104.505,104.48,104.505,57000000.0
2008-07-03 05:58:00,104.51,104.51,104.495,104.495,22300000.0
2008-07-03 05:59:00,104.495,104.515,104.495,104.515,67500000.0
2008-07-03 06:00:00,104.52,104.52,104.51,104.51,14200000.0
2008-07-03 06:01:00,104.51,104.52,104.51,104.515,14600000.0
2008-07-03 06:02:00,104.51,104.515,104.51,104.515,16800000.0
2008-07-03 06:03:00,104.515,104.515,104.51,104.51,13200000.0
2008-07-03 06:04:00,104.505,104.51,104.505,104.51,2000000.0
2008-07-03 06:05:00,104.505,104.505,104.505,104.505,1000000.0
2008-07-03 06:06:00,104.51,104.53,104.51,104.53,74600000.0
2008-07-03 06:07:00,104.535,104.54,104.52,104.53,87900000.0
2008-07-03 06:08:00,104.535,104.54,104.52,104.52,16000000.0
2008-07-03 06:09:00,104.53,104.545,104.52,104.53,81200000.0
2008-07-03 06:10:00,104.535,104.54,104.525,104.525,31700000.0
2008-07-03 06:11:00,104.53,104.535,104.52,104.53,34300000.0
2008-07-03 06:12:00,104.525,104.53,104.5,104.51,123000000.0
2008-07-03 06:13:00,104.51,104.515,104.5,104.505,58800000.0
2008-07-03 06:14:00,104.5,104.51,104.495,104.51,47300000.0
2008-07-03 06:15:00,104.51,104.52,104.51,104.52,15600000.0
2008-07-03 06:16:00,104.52,104.53,104.52,104.525,34800000.0
2008-07-03 06:17:00,104.52,104.53,104.52,104.53,56200000.0
2008-07-03 06:18:00,104.53,104.56,104.52,104.525,59800000.0
2008-07-03 06:19:00,104.525,104.525,104.5,104.505,47800000.0
2008-07-03 06:20:00,104.505,104.53,104.5,104.53,29000000.0
2008-07-03 06:21:00,104.53,104.55,104.53,104.545,10800000.0
2008-07-03 06:22:00,104.545,104.545,104.535,104.535,55900000.0
2008-07-03 06:23:00,104.53,104.53,104.525,104.53,6400000.0
2008-07-03 06:24:00,104.53,104.53,104.525,104.525,7400000.0
2008-07-03 06:25:00,104.525,104.53,104.525,104.525,3000000.0
2008-07-03 06:26:00,104.53,104.53,104.52,104.525,18100000.0
2008-07-03 06:27:00,104.525,104.54,104.525,104.535,31600000.0
2008-07-03 06:28:00,104.535,104.535,104.53,104.53,33100000.0
2008-07-03 06:29:00,104.535,104.54,104.53,104.54,55400000.0
2008-07-03 06:30:00,104.54,104.545,104.54,104.54,14800000.0
2008-07-03 06:31:00,104.535,104.545,104.515,104.52,128100000.0
2008-07-03 06:32:00,104.525,104.545,104.52,104.535,38800000.0
2008-07-03 06:33:00,104.54,104.555,104.53,104.53,102200000.0
2008-07-03 06:34:00,104.54,104.545,104.525,104.525,78500000.0
2008-07-03 06:35:00,104.52,104.54,104.515,104.53,80600000.0
2008-07-03 06:36:00,104.53,104.535,104.51,104.515,44800000.0
2008-07-03 06:37:00,104.515,104.53,104.515,104.515,32700000.0
2008-07-03 06:38:00,104.515,104.515,104.515,104.515,19400000.0
2008-07-03 06:39:00,104.515,104.515,104.505,104.515,51100000.0
2008-07-03 06:40:00,104.525,104.54,104.515,104.53,95300000.0
2008-07-03 06:41:00,104.53,104.53,104.51,104.52,40800000.0
2008-07-03 06:42:00,104.52,104.54,104.52,104.53,33000000.0
2008-07-03 06:43:00,104.525,104.545,104.525,104.54,21800000.0
2008-07-03 06:44:00,104.54,104.54,104.53,104.53,29900000.0
2008-07-03 06:45:00,104.535,104.54,104.535,104.535,10000000.0
2008-07-03 06:46:00,104.53,104.53,104.525,104.525,5400000.0
2008-07-03 06:47:00,104.525,104.55,104.525,104.545,39200000.0
2008-07-03 06:48:00,104.545,104.55,104.525,104.545,64000000.0
2008-07-03 06:49:00,104.545,104.545,104.53,104.535,14100000.0
2008-07-03 06:50:00,104.53,104.555,104.53,104.55,100600000.0
2008-07-03 06:51:00,104.55,104.575,104.545,104.57,82700000.0
2008-07-03 06:52:00,104.57,104.575,104.545,104.555,68700000.0
2008-07-03 06:53:00,104.55,104.555,104.53,104.535,46400000.0
2008-07-03 06:54:00,104.54,104.545,104.51,104.52,61200000.0
2008-07-03 06:55:00,104.53,104.54,104.495,104.505,58500000.0
2008-07-03 06:56:00,104.5,104.505,104.47,104.48,181700000.0
2008-07-03 06:57:00,104.48,104.485,104.475,104.48,47400000.0
2008-07-03 06:58:00,104.48,104.515,104.48,104.49,108800000.0
2008-07-03 06:59:00,104.495,104.525,104.495,104.52,28400000.0
2008-07-03 07:00:00,104.525,104.525,104.485,104.49,83800000.0
2008-07-03 07:01:00,104.49,104.495,104.48,104.485,142700000.0
2008-07-03 07:02:00,104.49,104.49,104.47,104.48,83900000.0
2008-07-03 07:03:00,104.475,104.48,104.465,104.47,91800000.0
2008-07-03 07:04:00,104.47,104.5,104.47,104.48,87700000.0
2008-07-03 07:05:00,104.485,104.49,104.48,104.49,61200000.0
2008-07-03 07:06:00,104.49,104.495,104.47,104.48,94900000.0
2008-07-03 07:07:00,104.48,104.49,104.48,104.48,81500000.0
2008-07-03 07:08:00,104.48,104.48,104.45,104.46,243800000.0
2008-07-03 07:09:00,104.46,104.47,104.46,104.47,92300000.0
2008-07-03 07:10:00,104.48,104.48,104.47,104.48,21600000.0
2008-07-03 07:11:00,104.48,104.48,104.48,104.48,11200000.0
2008-07-03 07:12:00,104.485,104.485,104.47,104.47,24900000.0
2008-07-03 07:13:00,104.48,104.48,104.47,104.47,21900000.0
2008-07-03 07:14:00,104.475,104.48,104.475,104.48,9200000.0
2008-07-03 07:15:00,104.49,104.51,104.48,104.49,101100000.0
2008-07-03 07:16:00,104.5,104.5,104.48,104.49,72400000.0
2008-07-03 07:17:00,104.485,104.495,104.485,104.485,26400000.0
2008-07-03 07:18:00,104.49,104.495,104.485,104.485,35500000.0
2008-07-03 07:19:00,104.485,104.485,104.48,104.48,34800000.0
2008-07-03 07:20:00,104.48,104.49,104.48,104.49,11600000.0
2008-07-03 07:21:00,104.485,104.485,104.46,104.46,59900000.0
2008-07-03 07:22:00,104.455,104.46,104.435,104.44,72300000.0
2008-07-03 07:23:00,104.44,104.45,104.44,104.45,37800000.0
2008-07-03 07:24:00,104.45,104.45,104.435,104.44,152400000.0
2008-07-03 07:25:00,104.44,104.44,104.43,104.44,77500000.0
2008-07-03 07:26:00,104.44,104.445,104.425,104.425,31400000.0
2008-07-03 07:27:00,104.43,104.44,104.43,104.435,23600000.0
2008-07-03 07:28:00,104.44,104.44,104.435,104.44,20200000.0
2008-07-03 07:29:00,104.44,104.445,104.44,104.44,10800000.0
2008-07-03 07:30:00,104.445,104.445,104.43,104.44,34400000.0
2008-07-03 07:31:00,104.44,104.44,104.42,104.42,69300000.0
2008-07-03 07:32:00,104.42,104.42,104.4,104.41,122700000.0
2008-07-03 07:33:00,104.405,104.42,104.405,104.42,39300000.0
2008-07-03 07:34:00,104.42,104.44,104.415,104.44,119700000.0
2008-07-03 07:35:00,104.44,104.44,104.42,104.42,95500000.0
2008-07-03 07:36:00,104.425,104.43,104.405,104.43,166000000.0
2008-07-03 07:37:00,104.43,104.475,104.43,104.45,185400000.0
2008-07-03 07:38:00,104.445,104.46,104.445,104.455,37800000.0
2008-07-03 07:39:00,104.46,104.485,104.455,104.48,134100000.0
2008-07-03 07:40:00,104.475,104.475,104.45,104.455,108100000.0
2008-07-03 07:41:00,104.46,104.48,104.46,104.46,71300000.0
2008-07-03 07:42:00,104.455,104.47,104.455,104.455,121100000.0
2008-07-03 07:43:00,104.45,104.455,104.445,104.455,49900000.0
2008-07-03 07:44:00,104.46,104.46,104.44,104.445,97300000.0
2008-07-03 07:45:00,104.44,104.44,104.4,104.4,160000000.0
2008-07-03 07:46:00,104.4,104.415,104.385,104.41,70800000.0
2008-07-03 07:47:00,104.41,104.41,104.38,104.39,67800000.0
2008-07-03 07:48:00,104.4,104.4,104.375,104.4,102100000.0
2008-07-03 07:49:00,104.405,104.41,104.4,104.405,31900000.0
2008-07-03 07:50:00,104.405,104.415,104.39,104.395,31100000.0
2008-07-03 07:51:00,104.4,104.41,104.395,104.395,33000000.0
2008-07-03 07:52:00,104.395,104.41,104.39,104.405,28400000.0
2008-07-03 07:53:00,104.4,104.405,104.39,104.395,21200000.0
2008-07-03 07:54:00,104.395,104.405,104.395,104.4,26800000.0
2008-07-03 07:55:00,104.39,104.415,104.39,104.405,30700000.0
2008-07-03 07:56:00,104.405,104.415,104.395,104.4,89200000.0
2008-07-03 07:57:00,104.4,104.425,104.395,104.415,69100000.0
2008-07-03 07:58:00,104.42,104.43,104.41,104.42,23700000.0
2008-07-03 07:59:00,104.42,104.435,104.395,104.435,53500000.0
2008-07-03 08:00:00,104.435,104.44,104.42,104.425,166500000.0
2008-07-03 08:01:00,104.425,104.44,104.41,104.43,105000000.0
2008-07-03 08:02:00,104.43,104.43,104.405,104.42,96200000.0
2008-07-03 08:03:00,104.42,104.42,104.4,104.405,155300000.0
2008-07-03 08:04:00,104.41,104.44,104.39,104.44,99800000.0
2008-07-03 08:05:00,104.44,104.44,104.4,104.41,89300000.0
2008-07-03 08:06:00,104.4,104.405,104.39,104.4,89400000.0
2008-07-03 08:07:00,104.4,104.42,104.4,104.41,121800000.0
2008-07-03 08:08:00,104.41,104.41,104.38,104.41,84600000.0
2008-07-03 08:09:00,104.415,104.43,104.4,104.405,147000000.0
2008-07-03 08:10:00,104.405,104.42,104.395,104.405,89900000.0
2008-07-03 08:11:00,104.405,104.42,104.39,104.41,100200000.0
2008-07-03 08:12:00,104.405,104.42,104.4,104.4,94600000.0
2008-07-03 08:13:00,104.4,104.42,104.365,104.375,229300000.0
2008-07-03 08:14:00,104.38,104.435,104.375,104.43,226900000.0
2008-07-03 08:15:00,104.425,104.45,104.405,104.405,185100000.0
2008-07-03 08:16:00,104.405,104.42,104.38,104.42,138600000.0
2008-07-03 08:17:00,104.42,104.44,104.42,104.43,210000000.0
2008-07-03 08:18:00,104.43,104.445,104.43,104.44,110700000.0
2008-07-03 08:19:00,104.44,104.44,104.41,104.42,99200000.0
2008-07-03 08:20:00,104.415,104.445,104.415,104.425,98300000.0
2008-07-03 08:21:00,104.425,104.435,104.42,104.43,60600000.0
2008-07-03 08:22:00,104.435,104.44,104.43,104.44,94700000.0
2008-07-03 08:23:00,104.435,104.445,104.43,104.435,77500000.0
2008-07-03 08:24:00,104.44,104.47,104.44,104.45,186800000.0
2008-07-03 08:25:00,104.45,104.485,104.45,104.48,128500000.0
2008-07-03 08:26:00,104.48,104.49,104.46,104.47,202800000.0
2008-07-03 08:27:00,104.47,104.475,104.455,104.46,73900000.0
2008-07-03 08:28:00,104.46,104.49,104.46,104.49,97500000.0
2008-07-03 08:29:00,104.49,104.52,104.465,104.47,199500000.0
2008-07-03 08:30:00,104.475,104.49,104.465,104.47,108100000.0
2008-07-03 08:31:00,104.48,104.48,104.46,104.48,104800000.0
2008-07-03 08:32:00,104.475,104.49,104.465,104.465,149300000.0
2008-07-03 08:33:00,104.465,104.475,104.425,104.435,77400000.0
2008-07-03 08:34:00,104.435,104.435,104.385,104.42,77200000.0
2008-07-03 08:35:00,104.425,104.43,104.415,104.425,108600000.0
2008-07-03 08:36:00,104.42,104.47,104.41,104.46,137800000.0
2008-07-03 08:37:00,104.46,104.48,104.445,104.46,130500000.0
2008-07-03 08:38:00,104.46,104.47,104.45,104.455,106100000.0
2008-07-03 08:39:00,104.46,104.51,104.45,104.49,89800000.0
2008-07-03 08:40:00,104.49,104.49,104.46,104.48,117400000.0
2008-07-03 08:41:00,104.47,104.47,104.435,104.44,84600000.0
2008-07-03 08:42:00,104.44,104.48,104.43,104.45,111900000.0
2008-07-03 08:43:00,104.45,104.46,104.415,104.46,118900000.0
2008-07-03 08:44:00,104.46,104.46,104.44,104.45,45300000.0
2008-07-03 08:45:00,104.45,104.45,104.42,104.44,89800000.0
2008-07-03 08:46:00,104.44,104.45,104.43,104.45,54000000.0
2008-07-03 08:47:00,104.45,104.45,104.43,104.435,99900000.0
2008-07-03 08:48:00,104.43,104.45,104.43,104.44,57100000.0
2008-07-03 08:49:00,104.44,104.46,104.43,104.455,95400000.0
2008-07-03 08:50:00,104.465,104.47,104.45,104.47,78800000.0
2008-07-03 08:51:00,104.47,104.49,104.46,104.49,58300000.0
2008-07-03 08:52:00,104.49,104.51,104.485,104.505,106200000.0
2008-07-03 08:53:00,104.5,104.515,104.49,104.5,73700000.0
2008-07-03 08:54:00,104.51,104.52,104.5,104.5,96700000.0
2008-07-03 08:55:00,104.51,104.545,104.51,104.54,124500000.0
2008-07-03 08:56:00,104.545,104.585,104.545,104.56,154100000.0
2008-07-03 08:57:00,104.56,104.57,104.555,104.56,68800000.0
2008-07-03 08:58:00,104.56,104.565,104.55,104.55,89900000.0
2008-07-03 08:59:00,104.545,104.57,104.545,104.555,113200000.0
2008-07-03 09:00:00,104.555,104.59,104.555,104.585,110900000.0
2008-07-03 09:01:00,104.58,104.625,104.58,104.605,234800000.0
2008-07-03 09:02:00,104.605,104.615,104.585,104.585,107800000.0
2008-07-03 09:03:00,104.585,104.595,104.545,104.55,80700000.0
2008-07-03 09:04:00,104.545,104.56,104.54,104.55,131100000.0
2008-07-03 09:05:00,104.55,104.57,104.545,104.555,199800000.0
2008-07-03 09:06:00,104.555,104.585,104.545,104.555,150900000.0
2008-07-03 09:07:00,104.555,104.57,104.545,104.56,117100000.0
2008-07-03 09:08:00,104.56,104.565,104.53,104.53,191700000.0
2008-07-03 09:09:00,104.535,104.535,104.515,104.52,187900000.0
2008-07-03 09:10:00,104.52,104.53,104.51,104.53,97500000.0
2008-07-03 09:11:00,104.53,104.55,104.525,104.54,126900000.0
2008-07-03 09:12:00,104.54,104.545,104.515,104.515,109900000.0
2008-07-03 09:13:00,104.515,104.535,104.505,104.525,74900000.0
2008-07-03 09:14:00,104.525,104.535,104.515,104.53,101300000.0
2008-07-03 09:15:00,104.53,104.53,104.505,104.505,116900000.0
2008-07-03 09:16:00,104.505,104.515,104.49,104.505,166900000.0
2008-07-03 09:17:00,104.5,104.535,104.5,104.53,50400000.0
2008-07-03 09:18:00,104.53,104.54,104.52,104.52,101800000.0
2008-07-03 09:19:00,104.52,104.54,104.5,104.505,183300000.0
2008-07-03 09:20:00,104.505,104.54,104.5,104.53,101100000.0
2008-07-03 09:21:00,104.53,104.54,104.51,104.51,134400000.0
2008-07-03 09:22:00,104.51,104.53,104.51,104.525,110700000.0
2008-07-03 09:23:00,104.525,104.525,104.505,104.52,63600000.0
2008-07-03 09:24:00,104.515,104.525,104.51,104.525,168400000.0
2008-07-03 09:25:00,104.525,104.535,104.515,104.525,110900000.0
2008-07-03 09:26:00,104.53,104.545,104.53,104.54,131900000.0
2008-07-03 09:27:00,104.54,104.54,104.515,104.515,115300000.0
2008-07-03 09:28:00,104.515,104.515,104.475,104.48,160200000.0
2008-07-03 09:29:00,104.475,104.49,104.46,104.47,174800000.0
2008-07-03 09:30:00,104.47,104.505,104.47,104.5,155300000.0
2008-07-03 09:31:00,104.5,104.505,104.475,104.475,97400000.0
2008-07-03 09:32:00,104.475,104.505,104.475,104.5,107000000.0
2008-07-03 09:33:00,104.5,104.505,104.475,104.48,143500000.0
2008-07-03 09:34:00,104.48,104.545,104.48,104.515,220600000.0
2008-07-03 09:35:00,104.515,104.515,104.495,104.5,73100000.0
2008-07-03 09:36:00,104.5,104.52,104.48,104.485,134800000.0
2008-07-03 09:37:00,104.49,104.49,104.465,104.465,126000000.0
2008-07-03 09:38:00,104.47,104.475,104.435,104.435,164900000.0
2008-07-03 09:39:00,104.435,104.435,104.38,104.4,110800000.0
2008-07-03 09:40:00,104.4,104.435,104.39,104.435,141300000.0
2008-07-03 09:41:00,104.435,104.47,104.41,104.465,147300000.0
2008-07-03 09:42:00,104.465,104.48,104.445,104.47,182300000.0
2008-07-03 09:43:00,104.47,104.485,104.465,104.47,106400000.0
2008-07-03 09:44:00,104.47,104.475,104.45,104.46,79100000.0
2008-07-03 09:45:00,104.46,104.495,104.455,104.49,78600000.0
2008-07-03 09:46:00,104.49,104.505,104.475,104.485,125900000.0
2008-07-03 09:47:00,104.495,104.515,104.485,104.515,86000000.0
2008-07-03 09:48:00,104.515,104.525,104.495,104.525,131200000.0
2008-07-03 09:49:00,104.525,104.545,104.52,104.545,101200000.0
2008-07-03 09:50:00,104.545,104.555,104.525,104.535,81900000.0
2008-07-03 09:51:00,104.535,104.545,104.515,104.525,149100000.0
2008-07-03 09:52:00,104.53,104.545,104.525,104.545,102000000.0
2008-07-03 09:53:00,104.545,104.55,104.525,104.545,97100000.0
2008-07-03 09:54:00,104.545,104.555,104.53,104.545,127300000.0
2008-07-03 09:55:00,104.545,104.555,104.525,104.535,130200000.0
2008-07-03 09:56:00,104.535,104.545,104.525,104.545,82000000.0
2008-07-03 09:57:00,104.54,104.565,104.535,104.565,181000000.0
2008-07-03 09:58:00,104.555,104.565,104.535,104.545,100300000.0
2008-07-03 09:59:00,104.545,104.545,104.515,104.525,97200000.0
2008-07-03 10:00:00,104.535,104.56,104.505,104.53,167400000.0
2008-07-03 10:01:00,104.525,104.545,104.5,104.535,92700000.0
2008-07-03 10:02:00,104.54,104.545,104.52,104.52,62200000.0
2008-07-03 10:03:00,104.52,104.52,104.485,104.5,126400000.0
2008-07-03 10:04:00,104.5,104.545,104.5,104.54,137100000.0
2008-07-03 10:05:00,104.54,104.545,104.485,104.51,190300000.0
2008-07-03 10:06:00,104.51,104.56,104.51,104.545,161600000.0
2008-07-03 10:07:00,104.545,104.56,104.535,104.555,80700000.0
2008-07-03 10:08:00,104.56,104.565,104.54,104.555,119400000.0
2008-07-03 10:09:00,104.55,104.575,104.545,104.57,73400000.0
2008-07-03 10:10:00,104.565,104.57,104.545,104.545,136800000.0
2008-07-03 10:11:00,104.54,104.55,104.535,104.545,105100000.0
2008-07-03 10:12:00,104.545,104.545,104.52,104.53,102900000.0
2008-07-03 10:13:00,104.525,104.535,104.51,104.53,126400000.0
2008-07-03 10:14:00,104.53,104.54,104.515,104.54,87900000.0
2008-07-03 10:15:00,104.54,104.555,104.525,104.53,118300000.0
2008-07-03 10:16:00,104.53,104.57,104.525,104.565,169500000.0
2008-07-03 10:17:00,104.565,104.58,104.56,104.575,109900000.0
2008-07-03 10:18:00,104.575,104.595,104.565,104.59,151800000.0
2008-07-03 10:19:00,104.585,104.585,104.555,104.555,79200000.0
2008-07-03 10:20:00,104.555,104.555,104.53,104.535,82300000.0
2008-07-03 10:21:00,104.535,104.565,104.535,104.555,86700000.0
2008-07-03 10:22:00,104.555,104.555,104.515,104.515,57000000.0
2008-07-03 10:23:00,104.515,104.55,104.515,104.525,84900000.0
2008-07-03 10:24:00,104.525,104.54,104.515,104.54,64900000.0
2008-07-03 10:25:00,104.54,104.545,104.53,104.54,65500000.0
2008-07-03 10:26:00,104.545,104.555,104.535,104.555,88700000.0
2008-07-03 10:27:00,104.555,104.56,104.535,104.56,105000000.0
2008-07-03 10:28:00,104.56,104.575,104.555,104.555,244900000.0
2008-07-03 10:29:00,104.56,104.565,104.545,104.565,82100000.0
2008-07-03 10:30:00,104.565,104.595,104.555,104.59,79000000.0
2008-07-03 10:31:00,104.59,104.595,104.565,104.575,121700000.0
2008-07-03 10:32:00,104.575,104.6,104.565,104.585,96100000.0
2008-07-03 10:33:00,104.585,104.6,104.58,104.585,77800000.0
2008-07-03 10:34:00,104.59,104.605,104.585,104.6,91300000.0
2008-07-03 10:35:00,104.6,104.615,104.595,104.6,109600000.0
2008-07-03 10:36:00,104.595,104.61,104.595,104.6,156800000.0
2008-07-03 10:37:00,104.605,104.615,104.585,104.615,141400000.0
2008-07-03 10:38:00,104.625,104.65,104.61,104.64,108200000.0
2008-07-03 10:39:00,104.645,104.695,104.635,104.67,164200000.0
2008-07-03 10:40:00,104.665,104.67,104.635,104.64,165600000.0
2008-07-03 10:41:00,104.645,104.655,104.605,104.605,185400000.0
2008-07-03 10:42:00,104.605,104.635,104.605,104.625,66500000.0
2008-07-03 10:43:00,104.625,104.675,104.615,104.665,158600000.0
2008-07-03 10:44:00,104.67,104.695,104.67,104.685,82100000.0
2008-07-03 10:45:00,104.69,104.75,104.69,104.745,259700000.0
2008-07-03 10:46:00,104.75,104.78,104.73,104.755,176200000.0
2008-07-03 10:47:00,104.76,104.77,104.725,104.74,137600000.0
2008-07-03 10:48:00,104.74,104.795,104.73,104.79,176900000.0
2008-07-03 10:49:00,104.795,104.795,104.755,104.77,190200000.0
2008-07-03 10:50:00,104.765,104.765,104.695,104.695,278800000.0
2008-07-03 10:51:00,104.7,104.77,104.685,104.74,239500000.0
2008-07-03 10:52:00,104.735,104.74,104.715,104.74,177900000.0
2008-07-03 10:53:00,104.74,104.76,104.725,104.735,136000000.0
2008-07-03 10:54:00,104.73,104.745,104.725,104.735,88800000.0
2008-07-03 10:55:00,104.74,104.74,104.71,104.73,255800000.0
2008-07-03 10:56:00,104.725,104.74,104.725,104.735,55700000.0
2008-07-03 10:57:00,104.74,104.76,104.74,104.75,82800000.0
2008-07-03 10:58:00,104.75,104.75,104.74,104.745,46100000.0
2008-07-03 10:59:00,104.745,104.75,104.725,104.725,48900000.0
2008-07-03 11:00:00,104.72,104.785,104.71,104.77,110900000.0
2008-07-03 11:01:00,104.77,104.78,104.74,104.74,83500000.0
2008-07-03 11:02:00,104.74,104.76,104.74,104.745,125000000.0
2008-07-03 11:03:00,104.75,104.79,104.74,104.78,84400000.0
2008-07-03 11:04:00,104.785,104.8,104.765,104.78,151500000.0
2008-07-03 11:05:00,104.775,104.79,104.74,104.75,135300000.0
2008-07-03 11:06:00,104.75,104.76,104.735,104.75,79200000.0
2008-07-03 11:07:00,104.75,104.77,104.75,104.77,106700000.0
2008-07-03 11:08:00,104.77,104.77,104.74,104.74,68700000.0
2008-07-03 11:09:00,104.745,104.79,104.725,104.76,237600000.0
2008-07-03 11:10:00,104.75,104.78,104.735,104.77,200100000.0
2008-07-03 11:11:00,104.78,104.78,104.77,104.78,71400000.0
2008-07-03 11:12:00,104.78,104.78,104.76,104.765,127200000.0
2008-07-03 11:13:00,104.77,104.795,104.75,104.795,162900000.0
2008-07-03 11:14:00,104.79,104.81,104.77,104.795,149500000.0
2008-07-03 11:15:00,104.79,104.83,104.79,104.825,133800000.0
2008-07-03 11:16:00,104.82,104.845,104.79,104.79,184500000.0
2008-07-03 11:17:00,104.79,104.82,104.79,104.81,139900000.0
2008-07-03 11:18:00,104.81,104.815,104.775,104.775,77200000.0
2008-07-03 11:19:00,104.78,104.78,104.76,104.76,93600000.0
2008-07-03 11:20:00,104.76,104.79,104.76,104.79,88100000.0
2008-07-03 11:21:00,104.78,104.785,104.76,104.78,85300000.0
2008-07-03 11:22:00,104.78,104.81,104.78,104.81,118000000.0
2008-07-03 11:23:00,104.81,104.82,104.79,104.8,94400000.0
2008-07-03 11:24:00,104.8,104.8,104.78,104.78,48600000.0
2008-07-03 11:25:00,104.78,104.79,104.77,104.79,63500000.0
2008-07-03 11:26:00,104.79,104.8,104.76,104.77,97800000.0
2008-07-03 11:27:00,104.77,104.77,104.74,104.76,104500000.0
2008-07-03 11:28:00,104.76,104.76,104.725,104.73,81000000.0
2008-07-03 11:29:00,104.73,104.74,104.72,104.74,137300000.0
2008-07-03 11:30:00,104.74,104.77,104.74,104.75,77100000.0
2008-07-03 11:31:00,104.75,104.79,104.75,104.78,67700000.0
2008-07-03 11:32:00,104.78,104.78,104.77,104.78,43500000.0
2008-07-03 11:33:00,104.78,104.78,104.73,104.73,61400000.0
2008-07-03 11:34:00,104.735,104.795,104.73,104.795,111100000.0
2008-07-03 11:35:00,104.795,104.8,104.785,104.79,72200000.0
2008-07-03 11:36:00,104.79,104.8,104.78,104.78,65200000.0
2008-07-03 11:37:00,104.78,104.78,104.76,104.765,46000000.0
2008-07-03 11:38:00,104.765,104.77,104.75,104.77,133800000.0
2008-07-03 11:39:00,104.76,104.82,104.76,104.81,90600000.0
2008-07-03 11:40:00,104.82,104.825,104.82,104.82,43700000.0
2008-07-03 11:41:00,104.82,104.84,104.81,104.825,109700000.0
2008-07-03 11:42:00,104.82,104.82,104.8,104.805,80700000.0
2008-07-03 11:43:00,104.805,104.82,104.8,104.8,51800000.0
2008-07-03 11:44:00,104.8,104.815,104.8,104.805,77000000.0
2008-07-03 11:45:00,104.81,104.84,104.81,104.83,73000000.0
2008-07-03 11:46:00,104.84,104.84,104.81,104.82,79200000.0
2008-07-03 11:47:00,104.82,104.84,104.81,104.835,112000000.0
2008-07-03 11:48:00,104.83,104.84,104.82,104.84,53500000.0
2008-07-03 11:49:00,104.84,104.85,104.815,104.82,159800000.0
2008-07-03 11:50:00,104.82,104.835,104.79,104.82,171400000.0
2008-07-03 11:51:00,104.82,104.85,104.82,104.83,185400000.0
2008-07-03 11:52:00,104.83,104.84,104.8,104.805,132500000.0
2008-07-03 11:53:00,104.81,104.82,104.81,104.81,74100000.0
2008-07-03 11:54:00,104.81,104.83,104.805,104.83,64700000.0
2008-07-03 11:55:00,104.83,104.85,104.8,104.845,96900000.0
2008-07-03 11:56:00,104.84,104.86,104.84,104.84,40100000.0
2008-07-03 11:57:00,104.84,104.86,104.82,104.83,92900000.0
2008-07-03 11:58:00,104.83,104.85,104.81,104.82,119100000.0
2008-07-03 11:59:00,104.82,104.845,104.815,104.835,105600000.0
2008-07-03 12:00:00,104.84,104.885,104.84,104.87,130000000.0
2008-07-03 12:01:00,104.875,104.88,104.84,104.855,125300000.0
2008-07-03 12:02:00,104.86,104.89,104.855,104.89,56900000.0
2008-07-03 12:03:00,104.89,104.91,104.885,104.89,101600000.0
2008-07-03 12:04:00,104.9,104.91,104.885,104.89,129100000.0
2008-07-03 12:05:00,104.89,104.91,104.89,104.89,97500000.0
2008-07-03 12:06:00,104.89,104.9,104.88,104.89,108800000.0
2008-07-03 12:07:00,104.88,104.91,104.875,104.905,100900000.0
2008-07-03 12:08:00,104.9,104.93,104.885,104.89,95000000.0
2008-07-03 12:09:00,104.885,104.91,104.88,104.89,71700000.0
2008-07-03 12:10:00,104.9,104.905,104.885,104.9,63000000.0
2008-07-03 12:11:00,104.9,104.92,104.9,104.91,72800000.0
2008-07-03 12:12:00,104.91,104.92,104.91,104.91,65700000.0
2008-07-03 12:13:00,104.91,104.95,104.91,104.93,74100000.0
2008-07-03 12:14:00,104.93,104.94,104.92,104.935,63800000.0
2008-07-03 12:15:00,104.935,104.94,104.92,104.94,44900000.0
2008-07-03 12:16:00,104.94,104.95,104.92,104.93,50900000.0
2008-07-03 12:17:00,104.93,104.94,104.92,104.935,71100000.0
2008-07-03 12:18:00,104.935,104.94,104.93,104.94,19700000.0
2008-07-03 12:19:00,104.94,104.985,104.94,104.96,109200000.0
2008-07-03 12:20:00,104.96,104.96,104.92,104.93,115600000.0
2008-07-03 12:21:00,104.93,104.96,104.91,104.96,84500000.0
2008-07-03 12:22:00,104.96,104.96,104.94,104.95,78500000.0
2008-07-03 12:23:00,104.95,104.98,104.95,104.97,91900000.0
2008-07-03 12:24:00,104.98,105.0,104.97,105.0,93200000.0
2008-07-03 12:25:00,104.995,105.01,104.985,105.01,91700000.0
2008-07-03 12:26:00,105.01,105.03,104.99,105.0,152200000.0
2008-07-03 12:27:00,105.0,105.0,104.98,105.0,116200000.0
2008-07-03 12:28:00,105.0,105.0,104.97,104.97,61100000.0
2008-07-03 12:29:00,104.97,104.98,104.95,104.95,101800000.0
2008-07-03 12:30:00,104.95,104.95,104.94,104.94,76900000.0
2008-07-03 12:31:00,104.96,104.98,104.95,104.98,61000000.0
2008-07-03 12:32:00,104.98,104.99,104.97,104.97,30100000.0
2008-07-03 12:33:00,104.97,104.97,104.95,104.96,63900000.0
2008-07-03 12:34:00,104.955,104.96,104.93,104.95,135300000.0
2008-07-03 12:35:00,104.95,104.95,104.92,104.94,89600000.0
2008-07-03 12:36:00,104.94,104.955,104.93,104.95,62000000.0
2008-07-03 12:37:00,104.95,104.955,104.94,104.945,45800000.0
2008-07-03 12:38:00,104.95,104.95,104.93,104.93,58900000.0
2008-07-03 12:39:00,104.935,104.94,104.91,104.92,55500000.0
2008-07-03 12:40:00,104.93,104.945,104.925,104.935,73500000.0
2008-07-03 12:41:00,104.93,104.95,104.92,104.95,80600000.0
2008-07-03 12:42:00,104.95,104.97,104.94,104.965,100700000.0
2008-07-03 12:43:00,104.97,104.97,104.935,104.96,93700000.0
2008-07-03 12:44:00,104.965,104.97,104.945,104.945,71300000.0
2008-07-03 12:45:00,104.95,104.965,104.94,104.95,131900000.0
2008-07-03 12:46:00,104.95,104.98,104.94,104.97,94000000.0
2008-07-03 12:47:00,104.97,104.995,104.945,104.95,105400000.0
2008-07-03 12:48:00,104.95,104.955,104.94,104.945,65200000.0
2008-07-03 12:49:00,104.94,104.955,104.935,104.945,76800000.0
2008-07-03 12:50:00,104.945,104.965,104.935,104.945,92200000.0
2008-07-03 12:51:00,104.945,104.98,104.92,104.96,157900000.0
2008-07-03 12:52:00,104.96,104.985,104.95,104.975,157100000.0
2008-07-03 12:53:00,104.97,104.995,104.955,104.99,98000000.0
2008-07-03 12:54:00,104.99,105.01,104.975,105.0,103000000.0
2008-07-03 12:55:00,105.0,105.015,104.99,105.01,121800000.0
2008-07-03 12:56:00,105.01,105.01,104.985,105.005,96800000.0
2008-07-03 12:57:00,105.005,105.01,104.99,104.995,105800000.0
2008-07-03 12:58:00,104.995,105.0,104.975,104.985,104100000.0
2008-07-03 12:59:00,104.985,105.0,104.98,104.995,94400000.0
2008-07-03 13:00:00,104.995,104.995,104.965,104.975,156600000.0
2008-07-03 13:01:00,104.97,105.0,104.95,104.97,158000000.0
2008-07-03 13:02:00,104.97,104.99,104.96,104.97,84000000.0
2008-07-03 13:03:00,104.97,104.97,104.93,104.95,80200000.0
2008-07-03 13:04:00,104.945,104.95,104.925,104.935,109000000.0
2008-07-03 13:05:00,104.93,104.955,104.91,104.94,100500000.0
2008-07-03 13:06:00,104.94,104.95,104.92,104.95,70000000.0
2008-07-03 13:07:00,104.95,104.95,104.93,104.94,64500000.0
2008-07-03 13:08:00,104.95,104.97,104.93,104.93,102800000.0
2008-07-03 13:09:00,104.94,104.995,104.935,104.985,72600000.0
2008-07-03 13:10:00,104.985,104.99,104.94,104.96,110300000.0
2008-07-03 13:11:00,104.96,104.98,104.95,104.97,51800000.0
2008-07-03 13:12:00,104.97,105.0,104.97,104.995,94600000.0
2008-07-03 13:13:00,104.99,105.01,104.98,105.01,72400000.0
2008-07-03 13:14:00,105.01,105.03,105.0,105.0,125900000.0
2008-07-03 13:15:00,105.0,105.025,104.98,105.01,92100000.0
2008-07-03 13:16:00,105.005,105.005,104.97,104.98,107600000.0
2008-07-03 13:17:00,104.98,105.01,104.98,105.0,78100000.0
2008-07-03 13:18:00,105.0,105.01,104.99,104.99,49500000.0
2008-07-03 13:19:00,104.99,105.0,104.97,104.98,129900000.0
2008-07-03 13:20:00,104.98,105.07,104.98,105.055,118100000.0
2008-07-03 13:21:00,105.055,105.09,105.045,105.09,141000000.0
2008-07-03 13:22:00,105.08,105.08,105.02,105.05,136500000.0
2008-07-03 13:23:00,105.05,105.06,105.02,105.04,91700000.0
2008-07-03 13:24:00,105.045,105.07,105.03,105.04,83300000.0
2008-07-03 13:25:00,105.045,105.06,105.02,105.06,99700000.0
2008-07-03 13:26:00,105.06,105.075,105.045,105.055,125700000.0
2008-07-03 13:27:00,105.05,105.05,105.03,105.04,70200000.0
2008-07-03 13:28:00,105.04,105.06,105.03,105.05,71600000.0
2008-07-03 13:29:00,105.05,105.07,105.03,105.04,83300000.0
2008-07-03 13:30:00,105.045,105.045,105.02,105.035,105900000.0
2008-07-03 13:31:00,105.03,105.03,105.0,105.01,97700000.0
2008-07-03 13:32:00,105.005,105.025,105.0,105.02,150400000.0
2008-07-03 13:33:00,105.02,105.03,105.0,105.01,87200000.0
2008-07-03 13:34:00,105.01,105.03,105.005,105.02,116700000.0
2008-07-03 13:35:00,105.02,105.03,104.995,105.015,56300000.0
2008-07-03 13:36:00,105.02,105.065,105.015,105.025,133600000.0
2008-07-03 13:37:00,105.02,105.03,105.0,105.01,89600000.0
2008-07-03 13:38:00,105.01,105.04,105.005,105.02,65300000.0
2008-07-03 13:39:00,105.015,105.02,104.99,105.005,94300000.0
2008-07-03 13:40:00,105.01,105.015,104.99,104.99,81500000.0
2008-07-03 13:41:00,104.99,105.02,104.975,105.015,112800000.0
2008-07-03 13:42:00,105.015,105.02,104.98,104.99,129900000.0
2008-07-03 13:43:00,104.99,105.01,104.98,105.0,135900000.0
2008-07-03 13:44:00,105.0,105.03,104.95,104.975,169300000.0
2008-07-03 13:45:00,104.975,105.01,104.905,104.95,137700000.0
2008-07-03 13:46:00,104.945,104.97,104.9,104.95,244600000.0
2008-07-03 13:47:00,104.95,104.98,104.92,104.93,205100001.0
2008-07-03 13:48:00,104.93,104.94,104.87,104.895,195700000.0
2008-07-03 13:49:00,104.9,104.91,104.87,104.89,132000000.0
2008-07-03 13:50:00,104.89,104.92,104.885,104.89,126200000.0
2008-07-03 13:51:00,104.89,104.91,104.86,104.87,131700000.0
2008-07-03 13:52:00,104.87,104.91,104.86,104.9,37200000.0
2008-07-03 13:53:00,104.91,104.91,104.875,104.89,37500000.0
2008-07-03 13:54:00,104.89,104.89,104.86,104.875,50400000.0
2008-07-03 13:55:00,104.875,104.89,104.87,104.875,54600000.0
2008-07-03 13:56:00,104.87,104.88,104.86,104.86,123800000.0
2008-07-03 13:57:00,104.865,104.89,104.85,104.89,92500000.0
2008-07-03 13:58:00,104.89,104.89,104.86,104.88,84400000.0
2008-07-03 13:59:00,104.88,104.89,104.86,104.86,59800000.0
2008-07-03 14:00:00,104.86,104.86,104.85,104.85,24500000.0
2008-07-03 14:01:00,104.85,104.86,104.84,104.85,78500000.0
2008-07-03 14:02:00,104.85,104.86,104.84,104.86,119600000.0
2008-07-03 14:03:00,104.86,104.87,104.845,104.85,88600000.0
2008-07-03 14:04:00,104.85,104.87,104.84,104.86,73000000.0
2008-07-03 14:05:00,104.86,104.88,104.85,104.875,59900000.0
2008-07-03 14:06:00,104.87,104.875,104.83,104.83,60600000.0
2008-07-03 14:07:00,104.83,104.84,104.8,104.82,159600000.0
2008-07-03 14:08:00,104.82,104.82,104.8,104.8,104400000.0
2008-07-03 14:09:00,104.8,104.82,104.8,104.81,98600000.0
2008-07-03 14:10:00,104.81,104.81,104.78,104.8,177400000.0
2008-07-03 14:11:00,104.8,104.8,104.74,104.79,178800000.0
2008-07-03 14:12:00,104.79,104.79,104.76,104.76,51600000.0
2008-07-03 14:13:00,104.76,104.8,104.75,104.79,94700000.0
2008-07-03 14:14:00,104.795,104.8,104.76,104.77,109800000.0
2008-07-03 14:15:00,104.765,104.79,104.76,104.77,83100000.0
2008-07-03 14:16:00,104.765,104.8,104.76,104.8,64600000.0
2008-07-03 14:17:00,104.8,104.81,104.8,104.8,16200000.0
2008-07-03 14:18:00,104.805,104.83,104.8,104.83,49900000.0
2008-07-03 14:19:00,104.825,104.83,104.82,104.82,46600000.0
2008-07-03 14:20:00,104.82,104.84,104.81,104.81,73400000.0
2008-07-03 14:21:00,104.815,104.83,104.81,104.82,88400000.0
2008-07-03 14:22:00,104.815,104.825,104.81,104.815,23000000.0
2008-07-03 14:23:00,104.82,104.83,104.795,104.8,106100000.0
2008-07-03 14:24:00,104.81,104.81,104.78,104.785,75300000.0
2008-07-03 14:25:00,104.785,104.81,104.78,104.805,114300000.0
2008-07-03 14:26:00,104.8,104.82,104.79,104.81,103400000.0
2008-07-03 14:27:00,104.8,104.82,104.77,104.77,163400000.0
2008-07-03 14:28:00,104.775,104.815,104.775,104.805,161700000.0
2008-07-03 14:29:00,104.795,104.835,104.69,104.74,202899999.0
2008-07-03 14:30:00,104.733,104.785,104.555,104.63,347500000.0
2008-07-03 14:31:00,104.64,104.7,104.62,104.65,321800000.0
2008-07-03 14:32:00,104.65,104.8,104.62,104.795,273900001.0
2008-07-03 14:33:00,104.805,104.81,104.73,104.78,288500001.0
2008-07-03 14:34:00,104.79,104.79,104.67,104.67,377900000.0
2008-07-03 14:35:00,104.67,104.75,104.555,104.655,259700000.0
2008-07-03 14:36:00,104.67,104.695,104.61,104.61,524100001.0
2008-07-03 14:37:00,104.62,104.645,104.59,104.615,505400001.0
2008-07-03 14:38:00,104.61,104.63,104.545,104.56,692800002.0
2008-07-03 14:39:00,104.575,104.575,104.525,104.535,420099999.0
2008-07-03 14:40:00,104.545,104.55,104.375,104.49,312999999.0
2008-07-03 14:41:00,104.49,104.5,104.435,104.45,402100000.0
2008-07-03 14:42:00,104.475,104.515,104.45,104.505,313199999.0
2008-07-03 14:43:00,104.505,104.515,104.46,104.47,401500000.0
2008-07-03 14:44:00,104.48,104.54,104.465,104.53,305200000.0
2008-07-03 14:45:00,104.53,104.54,104.485,104.5,265300000.0
2008-07-03 14:46:00,104.49,104.56,104.49,104.535,253400000.0
2008-07-03 14:47:00,104.53,104.57,104.52,104.53,188600000.0
2008-07-03 14:48:00,104.53,104.53,104.5,104.51,153500000.0
2008-07-03 14:49:00,104.5,104.55,104.49,104.51,192500000.0
2008-07-03 14:50:00,104.51,104.52,104.42,104.42,607199996.0
2008-07-03 14:51:00,104.42,104.44,104.325,104.345,451499995.0
2008-07-03 14:52:00,104.35,104.35,104.215,104.26,616600000.0
2008-07-03 14:53:00,104.26,104.27,104.155,104.245,304300000.0
2008-07-03 14:54:00,104.245,104.31,104.235,104.25,168200000.0
2008-07-03 14:55:00,104.26,104.31,104.25,104.29,244400000.0
2008-07-03 14:56:00,104.29,104.31,104.255,104.275,498200000.0
2008-07-03 14:57:00,104.275,104.35,104.275,104.33,249700000.0
2008-07-03 14:58:00,104.33,104.34,104.28,104.305,160600000.0
2008-07-03 14:59:00,104.3,104.32,104.28,104.295,150700000.0
2008-07-03 15:00:00,104.295,104.33,104.295,104.31,242800000.0
2008-07-03 15:01:00,104.315,104.345,104.31,104.33,182900000.0
2008-07-03 15:02:00,104.33,104.34,104.315,104.33,210900000.0
2008-07-03 15:03:00,104.34,104.38,104.32,104.36,251200000.0
2008-07-03 15:04:00,104.35,104.4,104.345,104.37,173100000.0
2008-07-03 15:05:00,104.375,104.375,104.31,104.325,315200000.0
2008-07-03 15:06:00,104.32,104.34,104.28,104.29,255700000.0
2008-07-03 15:07:00,104.29,104.37,104.28,104.35,243400000.0
2008-07-03 15:08:00,104.35,104.38,104.34,104.34,153500000.0
2008-07-03 15:09:00,104.34,104.38,104.3,104.32,177800000.0
2008-07-03 15:10:00,104.32,104.33,104.3,104.31,137400000.0
2008-07-03 15:11:00,104.32,104.32,104.28,104.31,146200000.0
2008-07-03 15:12:00,104.31,104.31,104.25,104.31,264900000.0
2008-07-03 15:13:00,104.31,104.335,104.285,104.31,225100000.0
2008-07-03 15:14:00,104.32,104.33,104.27,104.3,311100000.0
2008-07-03 15:15:00,104.3,104.33,104.285,104.33,199900000.0
2008-07-03 15:16:00,104.33,104.335,104.28,104.31,289300000.0
2008-07-03 15:17:00,104.31,104.35,104.3,104.325,236300000.0
2008-07-03 15:18:00,104.32,104.35,104.31,104.33,195100000.0
2008-07-03 15:19:00,104.325,104.37,104.32,104.36,151500000.0
2008-07-03 15:20:00,104.36,104.39,104.34,104.34,202900000.0
2008-07-03 15:21:00,104.34,104.36,104.32,104.34,220600000.0
2008-07-03 15:22:00,104.34,104.36,104.33,104.36,78700000.0
2008-07-03 15:23:00,104.35,104.37,104.33,104.33,116900000.0
2008-07-03 15:24:00,104.33,104.38,104.32,104.36,135300000.0
2008-07-03 15:25:00,104.37,104.38,104.31,104.32,211700000.0
2008-07-03 15:26:00,104.31,104.34,104.29,104.3,182100000.0
2008-07-03 15:27:00,104.295,104.34,104.29,104.325,133100000.0
2008-07-03 15:28:00,104.32,104.38,104.32,104.36,100300000.0
2008-07-03 15:29:00,104.36,104.36,104.33,104.35,138700000.0
2008-07-03 15:30:00,104.35,104.35,104.32,104.33,178200000.0
2008-07-03 15:31:00,104.335,104.35,104.3,104.305,159000000.0
2008-07-03 15:32:00,104.305,104.36,104.3,104.34,146800000.0
2008-07-03 15:33:00,104.35,104.35,104.3,104.32,221800000.0
2008-07-03 15:34:00,104.32,104.33,104.3,104.32,175200000.0
2008-07-03 15:35:00,104.33,104.35,104.32,104.32,212500000.0
2008-07-03 15:36:00,104.32,104.37,104.31,104.35,187500000.0
2008-07-03 15:37:00,104.35,104.37,104.33,104.36,158400000.0
2008-07-03 15:38:00,104.36,104.37,104.33,104.35,98000000.0
2008-07-03 15:39:00,104.35,104.36,104.33,104.33,154100000.0
2008-07-03 15:40:00,104.32,104.32,104.29,104.3,145700000.0
2008-07-03 15:41:00,104.3,104.31,104.28,104.28,144900000.0
2008-07-03 15:42:00,104.28,104.29,104.24,104.24,181400000.0
2008-07-03 15:43:00,104.245,104.26,104.23,104.25,155900000.0
2008-07-03 15:44:00,104.24,104.25,104.21,104.245,212300000.0
2008-07-03 15:45:00,104.24,104.27,104.215,104.25,319000001.0
2008-07-03 15:46:00,104.26,104.29,104.215,104.28,216900000.0
2008-07-03 15:47:00,104.275,104.29,104.24,104.27,374799999.0
2008-07-03 15:48:00,104.27,104.29,104.19,104.19,240000000.0
2008-07-03 15:49:00,104.19,104.21,104.14,104.17,412300000.0
2008-07-03 15:50:00,104.17,104.18,104.12,104.13,316800000.0
2008-07-03 15:51:00,104.13,104.16,104.12,104.14,175900000.0
2008-07-03 15:52:00,104.14,104.18,104.14,104.16,180700000.0
2008-07-03 15:53:00,104.16,104.17,104.145,104.15,165400000.0
2008-07-03 15:54:00,104.16,104.19,104.15,104.17,138000000.0
2008-07-03 15:55:00,104.17,104.19,104.15,104.16,145200000.0
2008-07-03 15:56:00,104.16,104.16,104.095,104.1,298300001.0
2008-07-03 15:57:00,104.11,104.12,104.09,104.12,199700000.0
2008-07-03 15:58:00,104.11,104.12,104.08,104.09,192200000.0
2008-07-03 15:59:00,104.09,104.09,104.03,104.055,186000000.0
2008-07-03 16:00:00,104.06,104.08,103.965,104.05,301200000.0
2008-07-03 16:01:00,104.045,104.135,104.03,104.13,273100000.0
2008-07-03 16:02:00,104.13,104.17,104.08,104.15,352300003.0
2008-07-03 16:03:00,104.15,104.21,104.11,104.21,218000000.0
2008-07-03 16:04:00,104.2,104.23,104.19,104.2,171300000.0
2008-07-03 16:05:00,104.2,104.21,104.135,104.17,222900000.0
2008-07-03 16:06:00,104.17,104.185,104.13,104.14,250100000.0
2008-07-03 16:07:00,104.14,104.17,104.11,104.16,147000000.0
2008-07-03 16:08:00,104.16,104.17,104.13,104.16,217900000.0
2008-07-03 16:09:00,104.16,104.16,104.13,104.14,133600000.0
2008-07-03 16:10:00,104.13,104.16,104.12,104.15,156800000.0
2008-07-03 16:11:00,104.14,104.18,104.13,104.16,175600000.0
2008-07-03 16:12:00,104.16,104.18,104.12,104.14,220900000.0
2008-07-03 16:13:00,104.14,104.17,104.12,104.14,154400000.0
2008-07-03 16:14:00,104.14,104.16,104.135,104.14,170500000.0
2008-07-03 16:15:00,104.14,104.18,104.14,104.17,126400000.0
2008-07-03 16:16:00,104.17,104.19,104.16,104.17,150100000.0
2008-07-03 16:17:00,104.17,104.19,104.16,104.17,154500000.0
2008-07-03 16:18:00,104.16,104.18,104.12,104.13,199000000.0
2008-07-03 16:19:00,104.13,104.17,104.12,104.13,192900000.0
2008-07-03 16:20:00,104.13,104.14,104.06,104.06,641900001.0
2008-07-03 16:21:00,104.08,104.12,104.07,104.12,219000003.0
2008-07-03 16:22:00,104.12,104.14,104.1,104.12,205600000.0
2008-07-03 16:23:00,104.115,104.14,104.105,104.12,157000000.0
2008-07-03 16:24:00,104.12,104.15,104.09,104.1,180500000.0
2008-07-03 16:25:00,104.095,104.13,104.09,104.1,143200000.0
2008-07-03 16:26:00,104.1,104.12,104.08,104.09,160500000.0
2008-07-03 16:27:00,104.09,104.12,104.09,104.1,118400000.0
2008-07-03 16:28:00,104.09,104.11,104.08,104.1,153400000.0
2008-07-03 16:29:00,104.11,104.11,104.08,104.11,354400000.0
2008-07-03 16:30:00,104.11,104.12,104.01,104.03,570800002.0
2008-07-03 16:31:00,104.03,104.04,103.96,104.02,464591202.0
2008-07-03 16:32:00,104.02,104.05,104.01,104.03,202400000.0
2008-07-03 16:33:00,104.03,104.06,104.01,104.05,148400000.0
2008-07-03 16:34:00,104.05,104.06,104.02,104.04,120300000.0
2008-07-03 16:35:00,104.045,104.06,104.03,104.045,81800000.0
2008-07-03 16:36:00,104.04,104.06,104.04,104.04,150800000.0
2008-07-03 16:37:00,104.03,104.07,104.01,104.05,252100000.0
2008-07-03 16:38:00,104.06,104.06,104.01,104.02,272000000.0
2008-07-03 16:39:00,104.02,104.05,104.01,104.05,200400000.0
2008-07-03 16:40:00,104.04,104.05,104.01,104.01,233300000.0
2008-07-03 16:41:00,104.02,104.02,103.97,103.975,217500000.0
2008-07-03 16:42:00,103.97,104.01,103.97,103.99,186900000.0
2008-07-03 16:43:00,104.0,104.01,103.98,104.01,169600000.0
2008-07-03 16:44:00,104.01,104.01,103.96,103.97,346300001.0
2008-07-03 16:45:00,103.98,103.99,103.87,103.885,504300000.0
2008-07-03 16:46:00,103.89,103.9,103.81,103.83,583800000.0
2008-07-03 16:47:00,103.83,103.9,103.83,103.87,332800000.0
2008-07-03 16:48:00,103.87,103.93,103.87,103.9,358400000.0
2008-07-03 16:49:00,103.9,103.92,103.89,103.9,520400000.0
2008-07-03 16:50:00,103.9,103.93,103.9,103.92,204800000.0
2008-07-03 16:51:00,103.92,103.94,103.92,103.93,208900000.0
2008-07-03 16:52:00,103.93,103.94,103.91,103.93,143400000.0
2008-07-03 16:53:00,103.93,103.96,103.93,103.94,220800000.0
2008-07-03 16:54:00,103.94,103.96,103.925,103.95,173600000.0
2008-07-03 16:55:00,103.95,103.97,103.94,103.96,159300000.0
2008-07-03 16:56:00,103.96,103.98,103.96,103.98,98400000.0
2008-07-03 16:57:00,103.98,103.98,103.95,103.96,218500000.0
2008-07-03 16:58:00,103.96,103.97,103.94,103.97,208900000.0
2008-07-03 16:59:00,103.97,103.99,103.94,103.95,313200000.0
2008-07-03 17:00:00,103.95,103.96,103.92,103.95,201600000.0
2008-07-03 17:01:00,103.95,103.97,103.93,103.96,211000000.0
2008-07-03 17:02:00,103.96,103.97,103.93,103.95,290700000.0
2008-07-03 17:03:00,103.95,103.98,103.94,103.97,87200000.0
2008-07-03 17:04:00,103.97,103.99,103.96,103.97,135300000.0
2008-07-03 17:05:00,103.97,104.0,103.96,103.99,140300000.0
2008-07-03 17:06:00,103.99,104.0,103.98,104.0,65500000.0
2008-07-03 17:07:00,104.0,104.0,103.94,103.95,124500000.0
2008-07-03 17:08:00,103.96,103.96,103.93,103.96,143100000.0
2008-07-03 17:09:00,103.96,103.98,103.95,103.97,119300000.0
2008-07-03 17:10:00,103.96,104.0,103.96,103.99,107100000.0
2008-07-03 17:11:00,104.0,104.0,103.96,104.0,135900000.0
2008-07-03 17:12:00,104.0,104.01,103.96,103.965,153600000.0
2008-07-03 17:13:00,103.97,103.99,103.97,103.98,98900000.0
2008-07-03 17:14:00,103.98,103.99,103.965,103.965,102900000.0
2008-07-03 17:15:00,103.96,103.98,103.96,103.97,92600000.0
2008-07-03 17:16:00,103.97,103.98,103.955,103.98,101700000.0
2008-07-03 17:17:00,103.98,103.98,103.95,103.97,61600000.0
2008-07-03 17:18:00,103.97,103.98,103.95,103.96,181200000.0
2008-07-03 17:19:00,103.96,103.97,103.93,103.95,76600000.0
2008-07-03 17:20:00,103.94,103.96,103.93,103.95,80400000.0
2008-07-03 17:21:00,103.96,103.97,103.95,103.96,79600000.0
2008-07-03 17:22:00,103.96,103.96,103.93,103.95,70700000.0
2008-07-03 17:23:00,103.94,103.95,103.92,103.92,81800000.0
2008-07-03 17:24:00,103.925,103.93,103.91,103.92,132100000.0
2008-07-03 17:25:00,103.92,103.93,103.905,103.93,98300000.0
2008-07-03 17:26:00,103.92,103.95,103.92,103.94,100600000.0
2008-07-03 17:27:00,103.94,103.94,103.915,103.93,107000000.0
2008-07-03 17:28:00,103.935,103.96,103.915,103.93,98900000.0
2008-07-03 17:29:00,103.925,103.93,103.9,103.92,201000000.0
2008-07-03 17:30:00,103.92,103.93,103.89,103.89,161800000.0
2008-07-03 17:31:00,103.89,103.9,103.85,103.88,269500000.0
2008-07-03 17:32:00,103.88,103.915,103.87,103.89,177500000.0
2008-07-03 17:33:00,103.89,103.92,103.885,103.9,128600000.0
2008-07-03 17:34:00,103.895,103.915,103.89,103.91,94400000.0
2008-07-03 17:35:00,103.915,103.94,103.9,103.915,135500000.0
2008-07-03 17:36:00,103.92,103.94,103.91,103.915,134100000.0
2008-07-03 17:37:00,103.915,103.96,103.9,103.96,118700000.0
2008-07-03 17:38:00,103.955,103.98,103.94,103.97,135700000.0
2008-07-03 17:39:00,103.97,103.99,103.97,103.98,86500000.0
2008-07-03 17:40:00,103.975,104.01,103.97,103.995,119000000.0
2008-07-03 17:41:00,103.995,104.0,103.96,103.975,167800000.0
2008-07-03 17:42:00,103.975,103.98,103.95,103.97,158700000.0
2008-07-03 17:43:00,103.96,103.97,103.95,103.96,107900000.0
2008-07-03 17:44:00,103.96,103.98,103.95,103.97,116900000.0
2008-07-03 17:45:00,103.97,104.0,103.97,103.99,142000000.0
2008-07-03 17:46:00,103.99,103.99,103.95,103.96,141400000.0
2008-07-03 17:47:00,103.96,103.98,103.94,103.965,138300000.0
2008-07-03 17:48:00,103.96,103.97,103.94,103.94,110700000.0
2008-07-03 17:49:00,103.94,103.98,103.935,103.97,120200000.0
2008-07-03 17:50:00,103.97,103.99,103.96,103.97,126600000.0
2008-07-03 17:51:00,103.97,103.975,103.94,103.945,132700000.0
2008-07-03 17:52:00,103.94,103.97,103.92,103.92,108300000.0
2008-07-03 17:53:00,103.925,103.93,103.91,103.92,141400000.0
2008-07-03 17:54:00,103.92,103.94,103.92,103.935,135400000.0
2008-07-03 17:55:00,103.935,103.94,103.93,103.94,91700000.0
2008-07-03 17:56:00,103.94,103.94,103.91,103.92,109400000.0
2008-07-03 17:57:00,103.92,103.96,103.92,103.955,107500000.0
2008-07-03 17:58:00,103.955,103.96,103.94,103.94,141400000.0
2008-07-03 17:59:00,103.94,103.955,103.94,103.94,53700000.0
2008-07-03 18:00:00,103.94,103.965,103.935,103.94,108400000.0
2008-07-03 18:01:00,103.94,103.96,103.92,103.93,102200000.0
2008-07-03 18:02:00,103.92,103.95,103.92,103.945,87800000.0
2008-07-03 18:03:00,103.94,103.96,103.92,103.94,120600000.0
2008-07-03 18:04:00,103.94,103.96,103.94,103.96,242300000.0
2008-07-03 18:05:00,103.96,103.96,103.915,103.94,81600000.0
2008-07-03 18:06:00,103.93,103.94,103.91,103.93,58100000.0
2008-07-03 18:07:00,103.92,103.94,103.915,103.94,55100000.0
2008-07-03 18:08:00,103.93,103.93,103.895,103.895,127100000.0
2008-07-03 18:09:00,103.895,103.92,103.88,103.9,169600000.0
2008-07-03 18:10:00,103.9,103.92,103.88,103.89,161700000.0
2008-07-03 18:11:00,103.88,103.89,103.845,103.88,168300000.0
2008-07-03 18:12:00,103.88,103.91,103.87,103.895,116200000.0
2008-07-03 18:13:00,103.895,103.915,103.885,103.9,106400000.0
2008-07-03 18:14:00,103.9,103.9,103.86,103.86,73400000.0
2008-07-03 18:15:00,103.86,103.88,103.86,103.88,78000000.0
2008-07-03 18:16:00,103.88,103.9,103.86,103.88,115300000.0
2008-07-03 18:17:00,103.88,103.89,103.86,103.89,68600000.0
2008-07-03 18:18:00,103.89,103.9,103.85,103.85,107500000.0
2008-07-03 18:19:00,103.85,103.87,103.84,103.85,146800000.0
2008-07-03 18:20:00,103.85,103.865,103.84,103.845,92500000.0
2008-07-03 18:21:00,103.84,103.86,103.82,103.825,79800000.0
2008-07-03 18:22:00,103.825,103.825,103.795,103.82,106600000.0
2008-07-03 18:23:00,103.82,103.835,103.805,103.82,159300000.0
2008-07-03 18:24:00,103.82,103.875,103.82,103.865,141100000.0
2008-07-03 18:25:00,103.87,103.88,103.84,103.85,148700000.0
2008-07-03 18:26:00,103.86,103.86,103.81,103.83,123700000.0
2008-07-03 18:27:00,103.82,103.85,103.815,103.84,113600000.0
2008-07-03 18:28:00,103.84,103.86,103.83,103.86,87700000.0
2008-07-03 18:29:00,103.86,103.87,103.845,103.85,88600000.0
2008-07-03 18:30:00,103.85,103.85,103.82,103.83,102400000.0
2008-07-03 18:31:00,103.825,103.855,103.82,103.85,63100000.0
2008-07-03 18:32:00,103.855,103.88,103.835,103.87,133200000.0
2008-07-03 18:33:00,103.87,103.895,103.86,103.89,92600000.0
2008-07-03 18:34:00,103.895,103.905,103.89,103.905,34500000.0
2008-07-03 18:35:00,103.9,103.905,103.89,103.895,30300000.0
2008-07-03 18:36:00,103.9,103.905,103.875,103.875,80900000.0
2008-07-03 18:37:00,103.87,103.88,103.87,103.875,35400000.0
2008-07-03 18:38:00,103.885,103.9,103.875,103.9,61200000.0
2008-07-03 18:39:00,103.9,103.91,103.885,103.9,109500000.0
2008-07-03 18:40:00,103.905,103.91,103.9,103.9,35000000.0
2008-07-03 18:41:00,103.9,103.905,103.89,103.905,76400000.0
2008-07-03 18:42:00,103.91,103.915,103.89,103.895,84100000.0
2008-07-03 18:43:00,103.89,103.92,103.89,103.915,52800000.0
2008-07-03 18:44:00,103.91,103.915,103.895,103.9,67200000.0
2008-07-03 18:45:00,103.89,103.895,103.89,103.89,25600000.0
2008-07-03 18:46:00,103.895,103.91,103.89,103.895,31600000.0
2008-07-03 18:47:00,103.9,103.9,103.87,103.87,22900000.0
2008-07-03 18:48:00,103.87,103.89,103.87,103.88,7800000.0
2008-07-03 18:49:00,103.88,103.88,103.87,103.875,36200000.0
2008-07-03 18:50:00,103.875,103.875,103.86,103.86,37600000.0
2008-07-03 18:51:00,103.88,103.9,103.86,103.895,51500000.0
2008-07-03 18:52:00,103.89,103.905,103.87,103.88,33900000.0
2008-07-03 18:53:00,103.88,103.88,103.87,103.88,14900000.0
2008-07-03 18:54:00,103.88,103.89,103.88,103.885,21600000.0
2008-07-03 18:55:00,103.885,103.91,103.885,103.9,39800000.0
2008-07-03 18:56:00,103.905,103.905,103.88,103.88,63300000.0
2008-07-03 18:57:00,103.88,103.895,103.88,103.89,22800000.0
2008-07-03 18:58:00,103.89,103.905,103.88,103.88,55700000.0
2008-07-03 18:59:00,103.88,103.94,103.855,103.93,99100000.0
2008-07-03 19:00:00,103.93,103.94,103.91,103.92,43000000.0
2008-07-03 19:01:00,103.92,103.93,103.9,103.91,40200000.0
2008-07-03 19:02:00,103.91,103.93,103.9,103.93,46800000.0
2008-07-03 19:03:00,103.93,103.95,103.93,103.93,39200000.0
2008-07-03 19:04:00,103.93,103.93,103.91,103.915,19800000.0
2008-07-03 19:05:00,103.92,103.94,103.9,103.92,62200000.0
2008-07-03 19:06:00,103.92,103.93,103.88,103.92,115500000.0
2008-07-03 19:07:00,103.93,103.93,103.88,103.89,130700000.0
2008-07-03 19:08:00,103.89,103.92,103.89,103.92,85200000.0
2008-07-03 19:09:00,103.92,103.925,103.905,103.91,83100000.0
2008-07-03 19:10:00,103.91,103.92,103.89,103.9,51600000.0
2008-07-03 19:11:00,103.91,103.92,103.895,103.91,87000000.0
2008-07-03 19:12:00,103.91,103.93,103.9,103.91,40500000.0
2008-07-03 19:13:00,103.91,103.925,103.89,103.91,61500000.0
2008-07-03 19:14:00,103.915,103.93,103.91,103.92,17300000.0
2008-07-03 19:15:00,103.925,103.925,103.91,103.915,28900000.0
2008-07-03 19:16:00,103.91,103.93,103.91,103.93,32400000.0
2008-07-03 19:17:00,103.925,103.94,103.92,103.93,28300000.0
2008-07-03 19:18:00,103.93,103.94,103.93,103.93,36700000.0
2008-07-03 19:19:00,103.935,103.94,103.93,103.94,27700000.0
2008-07-03 19:20:00,103.94,103.94,103.915,103.92,53900000.0
2008-07-03 19:21:00,103.92,103.94,103.91,103.93,29800000.0
2008-07-03 19:22:00,103.93,103.955,103.925,103.955,48400000.0
2008-07-03 19:23:00,103.95,103.975,103.93,103.93,55300000.0
2008-07-03 19:24:00,103.93,103.94,103.93,103.93,8200000.0
2008-07-03 19:25:00,103.94,103.95,103.94,103.95,22000000.0
2008-07-03 19:26:00,103.95,103.96,103.94,103.95,83400000.0
2008-07-03 19:27:00,103.95,103.97,103.94,103.97,68900000.0
2008-07-03 19:28:00,103.97,103.97,103.94,103.94,41300000.0
2008-07-03 19:29:00,103.94,103.945,103.94,103.945,34000000.0
2008-07-03 19:30:00,103.945,103.95,103.9,103.91,56200000.0
2008-07-03 19:31:00,103.905,103.935,103.9,103.935,55400000.0
2008-07-03 19:32:00,103.94,103.94,103.92,103.92,38700000.0
2008-07-03 19:33:00,103.915,103.92,103.91,103.92,34500000.0
2008-07-03 19:34:00,103.92,103.94,103.92,103.935,27600000.0
2008-07-03 19:35:00,103.935,103.95,103.925,103.93,37600000.0
2008-07-03 19:36:00,103.92,103.92,103.91,103.92,32400000.0
2008-07-03 19:37:00,103.92,103.94,103.91,103.94,25900000.0
2008-07-03 19:38:00,103.94,103.94,103.92,103.925,42400000.0
2008-07-03 19:39:00,103.92,103.92,103.92,103.92,8400000.0
2008-07-03 19:40:00,103.92,103.95,103.92,103.94,38900000.0
2008-07-03 19:41:00,103.94,103.97,103.93,103.96,93100000.0
2008-07-03 19:42:00,103.96,103.97,103.955,103.955,29600000.0
2008-07-03 19:43:00,103.955,103.97,103.95,103.97,30500000.0
2008-07-03 19:44:00,103.97,103.97,103.965,103.97,18200000.0
2008-07-03 19:45:00,103.965,103.97,103.965,103.97,13800000.0
2008-07-03 19:46:00,103.97,103.97,103.965,103.965,2000000.0
2008-07-03 19:47:00,103.965,103.97,103.965,103.97,12800000.0
2008-07-03 19:48:00,103.97,103.98,103.97,103.975,19200000.0
2008-07-03 19:49:00,103.98,103.99,103.98,103.98,20800000.0
2008-07-03 19:50:00,103.98,103.98,103.95,103.95,21500000.0
2008-07-03 19:51:00,103.955,103.96,103.95,103.96,33900000.0
2008-07-03 19:52:00,103.96,103.98,103.96,103.98,26300000.0
2008-07-03 19:53:00,103.98,103.98,103.97,103.98,22900000.0
2008-07-03 19:54:00,103.98,103.98,103.96,103.96,32500000.0
2008-07-03 19:55:00,103.96,103.965,103.95,103.965,38400000.0
2008-07-03 19:56:00,103.96,103.965,103.935,103.955,61300000.0
2008-07-03 19:57:00,103.955,103.965,103.945,103.945,26400000.0
2008-07-03 19:58:00,103.945,103.96,103.94,103.945,44900000.0
2008-07-03 19:59:00,103.945,103.955,103.94,103.94,36100000.0
2008-07-03 20:00:00,103.94,103.95,103.925,103.935,57000000.0
2008-07-03 20:01:00,103.935,103.95,103.92,103.93,91000000.0
2008-07-03 20:02:00,103.93,103.95,103.93,103.94,34800000.0
2008-07-03 20:03:00,103.945,103.97,103.94,103.97,27200000.0
2008-07-03 20:04:00,103.975,103.985,103.95,103.97,61400000.0
2008-07-03 20:05:00,103.97,103.98,103.96,103.97,54300000.0
2008-07-03 20:06:00,103.975,103.995,103.97,103.99,42800000.0
2008-07-03 20:07:00,103.99,104.01,103.965,103.97,45600000.0
2008-07-03 20:08:00,103.965,103.965,103.92,103.925,29800000.0
2008-07-03 20:09:00,103.92,103.94,103.92,103.93,28900000.0
2008-07-03 20:10:00,103.925,103.94,103.915,103.94,70900000.0
2008-07-03 20:11:00,103.94,103.94,103.93,103.94,30300000.0
2008-07-03 20:12:00,103.94,103.96,103.94,103.96,20600000.0
2008-07-03 20:13:00,103.96,103.98,103.96,103.97,17300000.0
2008-07-03 20:14:00,103.965,103.98,103.95,103.955,66100000.0
2008-07-03 20:15:00,103.955,103.965,103.93,103.94,63900000.0
2008-07-03 20:16:00,103.945,103.96,103.94,103.95,70300000.0
2008-07-03 20:17:00,103.95,103.955,103.94,103.945,41700000.0
2008-07-03 20:18:00,103.94,103.95,103.935,103.94,29600000.0
2008-07-03 20:19:00,103.94,103.94,103.92,103.925,46100000.0
2008-07-03 20:20:00,103.925,103.97,103.925,103.94,61500000.0
2008-07-03 20:21:00,103.94,103.98,103.94,103.965,35200000.0
2008-07-03 20:22:00,103.965,103.965,103.94,103.94,21800000.0
2008-07-03 20:23:00,103.94,103.97,103.94,103.96,35700000.0
2008-07-03 20:24:00,103.96,103.96,103.945,103.95,15300000.0
2008-07-03 20:25:00,103.955,103.975,103.955,103.96,19500000.0
2008-07-03 20:26:00,103.955,103.965,103.955,103.965,10400000.0
2008-07-03 20:27:00,103.965,103.97,103.965,103.965,6400000.0
2008-07-03 20:28:00,103.97,103.97,103.955,103.965,33200000.0
2008-07-03 20:29:00,103.965,103.965,103.905,103.935,71100000.0
2008-07-03 20:30:00,103.935,103.935,103.91,103.93,58500000.0
2008-07-03 20:31:00,103.93,103.935,103.91,103.935,22600000.0
2008-07-03 20:32:00,103.94,103.94,103.92,103.925,21000000.0
2008-07-03 20:33:00,103.93,103.935,103.905,103.925,28200000.0
2008-07-03 20:34:00,103.93,103.93,103.92,103.93,22300000.0
2008-07-03 20:35:00,103.93,103.935,103.925,103.93,20100000.0
2008-07-03 20:36:00,103.93,103.935,103.93,103.93,15900000.0
2008-07-03 20:37:00,103.93,103.93,103.93,103.93,4400000.0
2008-07-03 20:38:00,103.93,103.94,103.93,103.935,12600000.0
2008-07-03 20:39:00,103.935,103.935,103.935,103.935,2000000.0
2008-07-03 20:40:00,103.935,103.94,103.935,103.94,15800000.0
2008-07-03 20:41:00,103.945,103.945,103.935,103.935,20600000.0
2008-07-03 20:42:00,103.93,103.945,103.93,103.94,26000000.0
2008-07-03 20:43:00,103.94,103.94,103.935,103.94,5400000.0
2008-07-03 20:44:00,103.94,103.945,103.94,103.94,6000000.0
2008-07-03 20:45:00,103.945,103.945,103.94,103.94,16200000.0
2008-07-03 20:46:00,103.935,103.95,103.935,103.95,19600000.0
2008-07-03 20:47:00,103.95,103.96,103.95,103.95,29600000.0
2008-07-03 20:48:00,103.945,103.95,103.945,103.945,10000000.0
2008-07-03 20:49:00,103.95,103.95,103.94,103.94,17400000.0
2008-07-03 20:50:00,103.94,103.95,103.935,103.935,13200000.0
2008-07-03 20:51:00,103.935,103.94,103.935,103.935,13400000.0
2008-07-03 20:52:00,103.892,103.944,103.891,103.944,33000000.0
2008-07-03 20:53:00,103.94,103.94,103.94,103.94,1000000.0
2008-07-03 20:54:00,103.945,103.95,103.94,103.95,13000000.0
2008-07-03 20:55:00,103.95,103.95,103.95,103.95,4300000.0
2008-07-03 20:56:00,103.95,103.95,103.95,103.95,3300000.0
2008-07-03 20:57:00,103.95,103.96,103.94,103.955,42600000.0
2008-07-03 20:58:00,103.96,103.975,103.95,103.97,50500000.0
2008-07-03 20:59:00,103.965,104.0,103.955,104.0,58600000.0
2008-07-03 21:00:00,104.005,104.005,103.965,103.98,36200000.0
2008-07-03 21:01:00,103.98,103.98,103.955,103.955,19400000.0
2008-07-03 21:02:00,103.955,103.985,103.955,103.98,55200000.0
2008-07-03 21:03:00,103.99,103.995,103.98,103.995,11800000.0
2008-07-03 21:04:00,104.0,104.005,103.99,104.005,22600000.0
2008-07-03 21:05:00,104.0,104.01,103.98,103.995,55700000.0
2008-07-03 21:06:00,103.995,103.995,103.99,103.99,34200000.0
2008-07-03 21:07:00,103.99,103.99,103.98,103.99,31600000.0
2008-07-03 21:08:00,103.99,104.005,103.985,104.0,67900000.0
2008-07-03 21:09:00,104.0,104.0,103.98,103.995,22100000.0
2008-07-03 21:10:00,103.995,103.995,103.985,103.985,18600000.0
2008-07-03 21:11:00,103.99,104.0,103.985,103.995,23500000.0
2008-07-03 21:12:00,103.99,104.0,103.99,104.0,15300000.0
2008-07-03 21:13:00,104.005,104.015,104.0,104.005,34900000.0
2008-07-03 21:14:00,104.01,104.01,104.005,104.01,13400000.0
2008-07-03 21:15:00,104.015,104.015,104.0,104.005,16200000.0
2008-07-03 21:16:00,104.005,104.01,104.005,104.005,12800000.0
2008-07-03 21:17:00,104.0,104.0,104.0,104.0,1000000.0
2008-07-03 21:18:00,104.0,104.005,103.995,104.005,17800000.0
2008-07-03 21:19:00,104.005,104.01,104.005,104.005,24600000.0
2008-07-03 21:20:00,104.005,104.005,104.0,104.0,9700000.0
2008-07-03 21:21:00,104.005,104.015,104.0,104.01,28300000.0
2008-07-03 21:22:00,104.005,104.01,104.005,104.01,7400000.0
2008-07-03 21:23:00,104.01,104.01,104.01,104.01,3300000.0
2008-07-03 21:24:00,104.01,104.01,104.005,104.01,14000000.0
2008-07-03 21:25:00,104.01,104.02,104.01,104.02,7800000.0
2008-07-03 21:26:00,104.015,104.015,104.0,104.01,26000000.0
2008-07-03 21:27:00,104.01,104.03,104.01,104.01,20600000.0
2008-07-03 21:28:00,104.015,104.03,104.01,104.01,30100000.0
2008-07-03 21:29:00,104.01,104.015,104.005,104.015,20100000.0
2008-07-03 21:30:00,104.015,104.02,104.01,104.01,12800000.0
2008-07-03 21:31:00,104.005,104.04,104.005,104.03,22700000.0
2008-07-03 21:32:00,104.025,104.03,104.025,104.03,9800000.0
2008-07-03 21:33:00,104.025,104.035,104.01,104.02,24100000.0
2008-07-03 21:34:00,104.03,104.03,104.02,104.025,9300000.0
2008-07-03 21:35:00,104.02,104.03,104.02,104.03,10800000.0
2008-07-03 21:36:00,104.03,104.03,104.015,104.025,15000000.0
2008-07-03 21:37:00,104.02,104.03,104.01,104.015,21000000.0
2008-07-03 21:38:00,104.03,104.03,104.01,104.015,11400000.0
2008-07-03 21:39:00,104.01,104.015,103.99,103.99,32400000.0
2008-07-03 21:40:00,103.99,103.995,103.975,103.975,39000000.0
2008-07-03 21:41:00,103.975,103.99,103.965,103.99,11300000.0
2008-07-03 21:42:00,103.995,103.995,103.96,103.975,46100000.0
2008-07-03 21:43:00,103.98,103.98,103.95,103.955,56500000.0
2008-07-03 21:44:00,103.975,103.985,103.975,103.975,31300000.0
2008-07-03 21:45:00,103.975,103.975,103.945,103.955,36800000.0
2008-07-03 21:46:00,103.955,103.98,103.955,103.975,23900000.0
2008-07-03 21:47:00,103.975,103.985,103.955,103.955,44100000.0
2008-07-03 21:48:00,103.96,103.98,103.96,103.965,26500000.0
2008-07-03 21:49:00,103.98,103.98,103.955,103.955,19500000.0
2008-07-03 21:50:00,103.936,103.959,103.907,103.907,18200000.0
2008-07-03 21:51:00,103.955,103.96,103.955,103.96,5200000.0
2008-07-03 21:52:00,103.955,103.96,103.955,103.96,7700000.0
2008-07-03 21:53:00,103.965,103.975,103.965,103.975,7300000.0
2008-07-03 21:54:00,103.97,103.97,103.97,103.97,3400000.0
2008-07-03 21:55:00,103.97,103.98,103.97,103.98,7300000.0
2008-07-03 21:56:00,103.98,103.99,103.98,103.985,10400000.0
2008-07-03 21:57:00,103.985,103.995,103.98,103.98,15700000.0
2008-07-03 21:58:00,103.975,104.01,103.975,103.98,30100000.0
2008-07-03 21:59:00,103.975,103.98,103.97,103.97,16800000.0
2008-07-03 22:00:00,103.97,103.97,103.955,103.955,21600000.0
2008-07-03 22:01:00,103.955,103.955,103.95,103.95,11400000.0
2008-07-03 22:02:00,103.95,103.96,103.95,103.96,3900000.0
2008-07-03 22:03:00,103.955,103.975,103.95,103.96,39200000.0
2008-07-03 22:04:00,103.96,103.965,103.96,103.965,23900000.0
2008-07-03 22:05:00,103.97,103.97,103.965,103.965,2000000.0
2008-07-03 22:06:00,103.965,103.965,103.955,103.965,19600000.0
2008-07-03 22:07:00,103.96,103.965,103.955,103.955,13100000.0
2008-07-03 22:08:00,103.955,103.955,103.955,103.955,1000000.0
2008-07-03 22:09:00,103.952,103.952,103.905,103.94,50900000.0
2008-07-03 22:10:00,103.955,103.96,103.955,103.96,2000000.0
2008-07-03 22:11:00,103.902,103.945,103.902,103.931,29000000.0
2008-07-03 22:12:00,103.938,103.956,103.938,103.956,15200000.0
2008-07-03 22:13:00,103.955,103.955,103.955,103.955,4400000.0
2008-07-03 22:14:00,103.95,103.95,103.93,103.93,10300000.0
2008-07-03 22:15:00,103.93,103.935,103.93,103.935,2000000.0
2008-07-03 22:16:00,103.935,103.95,103.935,103.95,7000000.0
2008-07-03 22:17:00,103.965,103.995,103.965,103.985,36400000.0
2008-07-03 22:18:00,103.98,103.98,103.97,103.975,6000000.0
2008-07-03 22:19:00,103.975,103.98,103.965,103.98,11700000.0
2008-07-03 22:20:00,103.98,103.98,103.975,103.98,10800000.0
2008-07-03 22:21:00,103.98,103.98,103.955,103.97,28400000.0
2008-07-03 22:22:00,103.975,103.99,103.965,103.965,14800000.0
2008-07-03 22:23:00,103.965,103.985,103.965,103.965,17400000.0
2008-07-03 22:24:00,103.965,103.98,103.955,103.955,20400000.0
2008-07-03 22:25:00,103.955,103.97,103.955,103.955,44900000.0
2008-07-03 22:26:00,103.955,103.97,103.95,103.96,37300000.0
2008-07-03 22:27:00,103.96,103.965,103.92,103.945,134900000.0
2008-07-03 22:28:00,103.955,103.955,103.93,103.93,31600000.0
2008-07-03 22:29:00,103.935,103.97,103.93,103.94,25900000.0
2008-07-03 22:30:00,103.935,103.94,103.935,103.935,16400000.0
2008-07-03 22:31:00,103.935,103.935,103.935,103.935,1400000.0
2008-07-03 22:32:00,103.945,103.95,103.945,103.945,6400000.0
2008-07-03 22:33:00,103.95,103.95,103.92,103.92,50500000.0
2008-07-03 22:34:00,103.92,103.92,103.92,103.92,11500000.0
2008-07-03 22:35:00,103.92,103.93,103.92,103.93,51200000.0
2008-07-03 22:36:00,103.93,103.93,103.925,103.925,2000000.0
2008-07-03 22:37:00,103.92,103.94,103.92,103.935,34000000.0
2008-07-03 22:38:00,103.935,103.945,103.92,103.92,75800000.0
2008-07-03 22:39:00,103.925,103.955,103.92,103.95,19600000.0
2008-07-03 22:40:00,103.95,103.97,103.95,103.97,19700000.0
2008-07-03 22:41:00,103.975,103.98,103.97,103.97,16100000.0
2008-07-03 22:42:00,103.97,103.97,103.965,103.965,6300000.0
2008-07-03 22:43:00,103.965,103.97,103.965,103.97,2000000.0
2008-07-03 22:44:00,103.97,103.97,103.935,103.935,12400000.0
2008-07-03 22:45:00,103.935,103.94,103.92,103.925,28400000.0
2008-07-03 22:46:00,103.925,103.935,103.925,103.93,14300000.0
2008-07-03 22:47:00,103.93,103.935,103.93,103.935,14900000.0
2008-07-03 22:48:00,103.935,103.94,103.93,103.94,11100000.0
2008-07-03 22:49:00,103.94,103.95,103.94,103.95,13000000.0
2008-07-03 22:50:00,103.95,103.95,103.94,103.94,4400000.0
2008-07-03 22:51:00,103.94,103.95,103.93,103.935,29100000.0
2008-07-03 22:52:00,103.93,103.945,103.93,103.94,17600000.0
2008-07-03 22:53:00,103.935,103.945,103.935,103.945,10100000.0
2008-07-03 22:54:00,103.94,103.95,103.94,103.95,6400000.0
2008-07-03 22:55:00,103.945,103.945,103.93,103.93,78100000.0
2008-07-03 22:56:00,103.94,103.965,103.94,103.96,15400000.0
2008-07-03 22:57:00,103.955,103.97,103.955,103.97,13600000.0
2008-07-03 22:58:00,103.97,104.015,103.97,103.99,48000000.0
2008-07-03 22:59:00,103.99,103.99,103.965,103.97,5000000.0
2008-07-03 23:00:00,103.975,103.975,103.97,103.97,2000000.0
2008-07-03 23:01:00,103.95,103.998,103.95,103.998,10700000.0
2008-07-03 23:02:00,103.96,103.96,103.95,103.95,20300000.0
2008-07-03 23:03:00,103.95,103.96,103.95,103.95,21300000.0
2008-07-03 23:04:00,103.94,104.002,103.94,104.002,2000000.0
2008-07-03 23:05:00,103.975,103.975,103.955,103.955,3000000.0
2008-07-03 23:06:00,103.983,103.983,103.955,103.955,6000000.0
2008-07-03 23:07:00,103.965,103.965,103.945,103.945,4000000.0
2008-07-03 23:08:00,103.975,103.975,103.92,103.93,4000000.0
2008-07-03 23:09:00,103.975,103.975,103.97,103.97,2000000.0
2008-07-03 23:10:00,103.92,103.97,103.92,103.955,14600000.0
2008-07-03 23:11:00,103.92,103.92,103.92,103.92,23200000.0
2008-07-03 23:12:00,103.95,103.96,103.95,103.96,15400000.0
2008-07-03 23:13:00,103.98,103.98,103.98,103.98,1000000.0
2008-07-03 23:14:00,103.945,103.96,103.945,103.96,27000000.0
2008-07-03 23:15:00,103.985,103.985,103.945,103.97,12500000.0
2008-07-03 23:16:00,103.95,103.95,103.935,103.94,10600000.0
2008-07-03 23:17:00,103.945,103.96,103.94,103.96,6800000.0
2008-07-03 23:18:00,103.945,103.97,103.875,103.93,161600000.0
2008-07-03 23:19:00,103.94,103.94,103.93,103.94,262900000.0
2008-07-03 23:20:00,103.94,103.945,103.94,103.94,27800000.0
2008-07-03 23:21:00,103.945,103.95,103.935,103.935,32800000.0
2008-07-03 23:22:00,103.97,103.97,103.93,103.93,7700000.0
2008-07-03 23:23:00,103.93,103.95,103.93,103.94,32100000.0
2008-07-03 23:24:00,103.968,103.968,103.93,103.94,9700000.0
2008-07-03 23:25:00,103.945,103.95,103.945,103.95,2000000.0
2008-07-03 23:26:00,103.972,103.972,103.935,103.94,7600000.0
2008-07-03 23:27:00,103.94,103.95,103.94,103.94,26400000.0
2008-07-03 23:28:00,103.94,103.94,103.93,103.94,72200000.0
2008-07-03 23:29:00,103.927,103.953,103.918,103.943,67800000.0
2008-07-03 23:30:00,103.935,103.935,103.925,103.925,3000000.0
2008-07-03 23:31:00,103.975,103.975,103.94,103.94,7600000.0
2008-07-03 23:32:00,103.94,103.94,103.9,103.9,50200000.0
2008-07-03 23:33:00,103.91,103.95,103.91,103.91,48300000.0
2008-07-03 23:34:00,103.93,103.96,103.93,103.96,37800000.0
2008-07-03 23:35:00,103.95,103.97,103.926,103.938,54400000.0
2008-07-03 23:36:00,103.97,103.97,103.94,103.96,29800000.0
2008-07-03 23:37:00,103.95,103.95,103.94,103.94,16000000.0
2008-07-03 23:38:00,103.96,103.97,103.94,103.97,121400000.0
2008-07-03 23:39:00,103.97,103.97,103.97,103.97,26400000.0
2008-07-03 23:40:00,103.96,103.97,103.95,103.97,77700000.0
2008-07-03 23:41:00,103.96,103.96,103.95,103.96,184000000.0
2008-07-03 23:42:00,103.96,103.97,103.96,103.97,26800000.0
2008-07-03 23:43:00,103.995,103.995,103.945,103.97,96200000.0
2008-07-03 23:44:00,103.97,103.97,103.97,103.97,72000000.0
2008-07-03 23:45:00,103.97,103.97,103.97,103.97,75200000.0
2008-07-03 23:46:00,103.97,103.97,103.97,103.97,49600000.0
2008-07-03 23:47:00,103.97,103.97,103.97,103.97,64400000.0
2008-07-03 23:48:00,104.005,104.005,104.005,104.005,1000000.0
2008-07-03 23:49:00,103.97,103.97,103.97,103.97,109900000.0
2008-07-03 23:50:00,104.008,104.011,103.998,103.998,118700000.0
2008-07-03 23:51:00,104.02,104.02,103.97,103.97,73500000.0
2008-07-03 23:52:00,103.97,103.97,103.97,103.97,29900000.0
2008-07-03 23:53:00,103.984,103.986,103.963,103.986,67000000.0
2008-07-03 23:54:00,103.959,104.005,103.959,103.98,113900000.0
2008-07-03 23:55:00,103.97,103.97,103.93,103.95,108200000.0
2008-07-03 23:56:00,103.95,104.0,103.95,104.0,42200000.0
2008-07-03 23:57:00,103.96,103.96,103.96,103.96,24000000.0
2008-07-03 23:58:00,103.985,103.985,103.967,103.979,126900000.0
2008-07-03 23:59:00,103.99,104.0,103.99,104.0,69800000.0
2008-07-04 00:00:00,104.0,104.0,103.96,103.97,224700000.0
2008-07-04 00:01:00,103.96,103.96,103.96,103.96,68100000.0
2008-07-04 00:02:00,103.96,103.98,103.96,103.97,89200000.0
2008-07-04 00:03:00,103.97,103.99,103.97,103.98,246800000.0
2008-07-04 00:04:00,103.98,103.99,103.98,103.99,100200000.0
2008-07-04 00:05:00,103.99,103.99,103.98,103.98,67200000.0
2008-07-04 00:06:00,103.937,104.001,103.937,104.001,122100000.0
2008-07-04 00:07:00,103.985,103.99,103.975,103.975,7600000.0
2008-07-04 00:08:00,103.965,103.98,103.965,103.975,6700000.0
2008-07-04 00:09:00,103.98,103.99,103.98,103.99,43900000.0
2008-07-04 00:10:00,103.99,104.01,103.99,104.0,123200000.0
2008-07-04 00:11:00,104.0,104.0,103.995,103.995,6700000.0
2008-07-04 00:12:00,103.965,104.02,103.965,104.02,104500000.0
2008-07-04 00:13:00,104.01,104.02,103.98,104.0,131200000.0
2008-07-04 00:14:00,104.0,104.0,103.99,103.99,36400000.0
2008-07-04 00:15:00,103.99,104.005,103.99,103.99,25800000.0
2008-07-04 00:16:00,103.99,103.99,103.99,103.99,4800000.0
2008-07-04 00:17:00,103.992,103.992,103.954,103.97,189700000.0
2008-07-04 00:18:00,103.98,103.99,103.98,103.99,45100000.0
2008-07-04 00:19:00,103.99,103.99,103.94,103.965,62900000.0
2008-07-04 00:20:00,103.965,103.965,103.945,103.955,32200000.0
2008-07-04 00:21:00,103.96,103.99,103.96,103.96,60100000.0
2008-07-04 00:22:00,103.96,103.965,103.96,103.965,21300000.0
2008-07-04 00:23:00,103.98,103.99,103.965,103.97,28500000.0
2008-07-04 00:24:00,103.97,103.97,103.96,103.96,11400000.0
2008-07-04 00:25:00,103.965,103.97,103.96,103.97,12400000.0
2008-07-04 00:26:00,103.979,103.979,103.924,103.974,66400000.0
2008-07-04 00:27:00,103.931,103.974,103.929,103.974,162700000.0
2008-07-04 00:28:00,103.965,103.97,103.965,103.97,25900000.0
2008-07-04 00:29:00,103.97,103.97,103.945,103.945,52200000.0
2008-07-04 00:30:00,103.94,103.94,103.92,103.92,211600000.0
2008-07-04 00:31:00,103.92,103.94,103.92,103.93,60600000.0
2008-07-04 00:32:00,103.93,103.94,103.93,103.93,28500000.0
2008-07-04 00:33:00,103.93,103.935,103.93,103.93,47800000.0
2008-07-04 00:34:00,103.935,103.94,103.93,103.94,73600000.0
2008-07-04 00:35:00,103.93,103.94,103.93,103.93,83800000.0
2008-07-04 00:36:00,103.93,103.93,103.93,103.93,27400000.0
2008-07-04 00:37:00,103.93,103.94,103.93,103.93,67400000.0
2008-07-04 00:38:00,103.92,103.94,103.92,103.93,91200000.0
2008-07-04 00:39:00,103.925,103.93,103.92,103.92,21800000.0
2008-07-04 00:40:00,103.92,103.93,103.92,103.93,27800001.0
2008-07-04 00:41:00,103.925,103.93,103.925,103.925,28700000.0
2008-07-04 00:42:00,103.925,103.94,103.925,103.94,45200000.0
2008-07-04 00:43:00,103.94,103.945,103.94,103.945,7600000.0
2008-07-04 00:44:00,103.94,103.945,103.93,103.945,50800000.0
2008-07-04 00:45:00,103.94,103.94,103.925,103.93,20900000.0
2008-07-04 00:46:00,103.93,103.93,103.92,103.925,11400000.0
2008-07-04 00:47:00,103.92,103.92,103.915,103.92,7600000.0
2008-07-04 00:48:00,103.915,103.92,103.9,103.905,49800000.0
2008-07-04 00:49:00,103.905,103.925,103.9,103.91,61100000.0
2008-07-04 00:50:00,103.91,103.92,103.91,103.92,43600000.0
2008-07-04 00:51:00,103.895,103.928,103.883,103.883,79800000.0
2008-07-04 00:52:00,103.92,103.92,103.91,103.915,39100000.0
2008-07-04 00:53:00,103.92,103.92,103.91,103.92,90000000.0
2008-07-04 00:54:00,103.92,103.93,103.92,103.92,55400000.0
2008-07-04 00:55:00,103.92,103.93,103.92,103.93,36100000.0
2008-07-04 00:56:00,103.925,103.93,103.92,103.92,73799999.0
2008-07-04 00:57:00,103.92,103.97,103.92,103.965,141500000.0
2008-07-04 00:58:00,103.97,103.98,103.95,103.95,109500000.0
2008-07-04 00:59:00,103.955,103.98,103.95,103.955,178500000.0
2008-07-04 01:00:00,103.95,103.98,103.95,103.98,98900000.0
2008-07-04 01:01:00,103.98,103.98,103.98,103.98,9600000.0
2008-07-04 01:02:00,103.97,103.98,103.95,103.96,91700000.0
2008-07-04 01:03:00,103.96,103.97,103.95,103.95,112800000.0
2008-07-04 01:04:00,103.95,103.96,103.95,103.96,72400000.0
2008-07-04 01:05:00,103.96,103.96,103.95,103.95,67300000.0
2008-07-04 01:06:00,103.95,103.96,103.95,103.95,66000000.0
2008-07-04 01:07:00,103.945,103.95,103.92,103.93,185900000.0
2008-07-04 01:08:00,103.93,103.96,103.92,103.945,99500000.0
2008-07-04 01:09:00,103.95,103.955,103.93,103.955,48700000.0
2008-07-04 01:10:00,103.95,103.965,103.95,103.96,34600000.0
2008-07-04 01:11:00,103.96,103.975,103.96,103.96,8100000.0
2008-07-04 01:12:00,103.954,103.967,103.932,103.956,19800000.0
2008-07-04 01:13:00,103.965,103.965,103.96,103.965,9500000.0
2008-07-04 01:14:00,103.96,103.965,103.95,103.95,17100000.0
2008-07-04 01:15:00,103.95,103.97,103.95,103.955,39800000.0
2008-07-04 01:16:00,103.95,103.965,103.95,103.96,56600000.0
2008-07-04 01:17:00,103.96,103.97,103.94,103.97,78600000.0
2008-07-04 01:18:00,103.975,103.975,103.95,103.955,66100000.0
2008-07-04 01:19:00,103.95,103.97,103.95,103.97,61000000.0
2008-07-04 01:20:00,103.97,103.99,103.96,103.96,93600000.0
2008-07-04 01:21:00,103.96,103.97,103.95,103.96,50100000.0
2008-07-04 01:22:00,103.96,103.96,103.945,103.945,23200000.0
2008-07-04 01:23:00,103.94,103.94,103.93,103.93,13200000.0
2008-07-04 01:24:00,103.93,103.93,103.91,103.92,24400000.0
2008-07-04 01:25:00,103.915,103.94,103.87,103.94,89400000.0
2008-07-04 01:26:00,103.915,103.96,103.915,103.94,22600000.0
2008-07-04 01:27:00,103.94,103.97,103.9,103.93,140000000.0
2008-07-04 01:28:00,103.93,103.94,103.895,103.93,87200000.0
2008-07-04 01:29:00,103.93,103.94,103.92,103.92,78000000.0
2008-07-04 01:30:00,103.91,103.93,103.91,103.92,79300000.0
2008-07-04 01:31:00,103.92,103.93,103.92,103.92,39400000.0
2008-07-04 01:32:00,103.91,103.92,103.91,103.92,155500000.0
2008-07-04 01:33:00,103.93,103.93,103.92,103.92,81600000.0
2008-07-04 01:34:00,103.92,103.95,103.92,103.92,25600000.0
2008-07-04 01:35:00,103.92,103.93,103.91,103.92,34800000.0
2008-07-04 01:36:00,103.92,103.92,103.91,103.915,46100000.0
2008-07-04 01:37:00,103.91,103.92,103.9,103.91,113700000.0
2008-07-04 01:38:00,103.915,103.93,103.91,103.92,127700000.0
2008-07-04 01:39:00,103.92,103.94,103.92,103.94,150500000.0
2008-07-04 01:40:00,103.94,103.945,103.92,103.925,113400000.0
2008-07-04 01:41:00,103.92,103.93,103.905,103.915,124400000.0
2008-07-04 01:42:00,103.91,103.93,103.91,103.925,121300000.0
2008-07-04 01:43:00,103.93,103.935,103.915,103.915,55100000.0
2008-07-04 01:44:00,103.91,103.95,103.89,103.91,117000000.0
2008-07-04 01:45:00,103.915,103.915,103.89,103.9,32700000.0
2008-07-04 01:46:00,103.895,103.9,103.87,103.885,99400000.0
2008-07-04 01:47:00,103.885,103.895,103.835,103.845,180900000.0
2008-07-04 01:48:00,103.84,103.87,103.82,103.87,135400000.0
2008-07-04 01:49:00,103.865,103.89,103.865,103.885,61400000.0
2008-07-04 01:50:00,103.88,103.91,103.88,103.905,83700000.0
2008-07-04 01:51:00,103.905,103.905,103.885,103.885,39900000.0
2008-07-04 01:52:00,103.885,103.905,103.87,103.9,88400000.0
2008-07-04 01:53:00,103.905,103.92,103.905,103.915,15200000.0
2008-07-04 01:54:00,103.91,103.915,103.885,103.885,93800000.0
2008-07-04 01:55:00,103.89,103.905,103.89,103.9,24700000.0
2008-07-04 01:56:00,103.905,103.925,103.9,103.91,51300000.0
2008-07-04 01:57:00,103.91,103.925,103.9,103.925,81700000.0
2008-07-04 01:58:00,103.925,103.93,103.905,103.915,93100000.0
2008-07-04 01:59:00,103.92,103.925,103.89,103.91,22800000.0
2008-07-04 02:00:00,103.91,103.94,103.91,103.915,48500000.0
2008-07-04 02:01:00,103.915,103.945,103.91,103.945,86700000.0
2008-07-04 02:02:00,103.945,103.97,103.94,103.97,52200000.0
2008-07-04 02:03:00,103.965,103.97,103.95,103.95,22200000.0
2008-07-04 02:04:00,103.95,103.95,103.935,103.95,133900000.0
2008-07-04 02:05:00,103.945,104.0,103.93,104.0,244400000.0
2008-07-04 02:06:00,104.0,104.01,103.98,103.985,33900000.0
2008-07-04 02:07:00,103.98,103.985,103.965,103.97,70200000.0
2008-07-04 02:08:00,103.97,104.005,103.97,103.985,89000000.0
2008-07-04 02:09:00,103.985,103.985,103.965,103.97,93300000.0
2008-07-04 02:10:00,103.97,103.98,103.97,103.975,30800000.0
2008-07-04 02:11:00,103.97,104.0,103.97,103.985,36100000.0
2008-07-04 02:12:00,103.98,103.995,103.975,103.99,47100000.0
2008-07-04 02:13:00,103.995,104.0,103.985,103.985,42600000.0
2008-07-04 02:14:00,103.985,104.01,103.97,104.01,62500000.0
2008-07-04 02:15:00,104.005,104.02,104.0,104.02,35500000.0
2008-07-04 02:16:00,104.025,104.025,103.98,103.99,53200000.0
2008-07-04 02:17:00,103.985,103.985,103.97,103.975,46700000.0
2008-07-04 02:18:00,103.97,103.98,103.955,103.965,42600000.0
2008-07-04 02:19:00,103.965,103.98,103.96,103.97,65900000.0
2008-07-04 02:20:00,103.97,103.98,103.945,103.975,53900000.0
2008-07-04 02:21:00,103.975,103.985,103.96,103.965,24100000.0
2008-07-04 02:22:00,103.96,103.97,103.955,103.965,25100000.0
2008-07-04 02:23:00,103.96,103.98,103.96,103.98,13400000.0
2008-07-04 02:24:00,103.975,103.98,103.965,103.97,41200000.0
2008-07-04 02:25:00,103.975,103.995,103.97,103.99,32200000.0
2008-07-04 02:26:00,103.995,104.0,103.985,104.0,15800000.0
2008-07-04 02:27:00,104.005,104.015,104.0,104.015,20400000.0
2008-07-04 02:28:00,104.015,104.015,104.0,104.015,38400000.0
2008-07-04 02:29:00,104.015,104.035,104.015,104.03,131200000.0
2008-07-04 02:30:00,104.03,104.035,104.02,104.03,36100000.0
2008-07-04 02:31:00,104.03,104.04,104.025,104.025,48900000.0
2008-07-04 02:32:00,104.025,104.025,104.01,104.02,75800000.0
2008-07-04 02:33:00,104.02,104.02,104.01,104.01,26300000.0
2008-07-04 02:34:00,104.01,104.03,104.01,104.03,8000000.0
2008-07-04 02:35:00,104.03,104.035,104.03,104.035,8000000.0
2008-07-04 02:36:00,104.03,104.04,104.02,104.02,18100000.0
2008-07-04 02:37:00,104.015,104.015,104.005,104.005,32700000.0
2008-07-04 02:38:00,104.0,104.015,104.0,104.0,17100000.0
2008-07-04 02:39:00,104.0,104.05,104.0,104.04,61000000.0
2008-07-04 02:40:00,104.035,104.05,104.03,104.03,147900000.0
2008-07-04 02:41:00,104.03,104.04,104.015,104.025,79800000.0
2008-07-04 02:42:00,104.025,104.04,104.02,104.03,58500000.0
2008-07-04 02:43:00,104.03,104.04,104.025,104.03,76700000.0
2008-07-04 02:44:00,104.035,104.035,104.0,104.01,111500000.0
2008-07-04 02:45:00,104.01,104.025,104.005,104.01,117600000.0
2008-07-04 02:46:00,104.015,104.015,103.985,103.995,57800000.0
2008-07-04 02:47:00,104.0,104.015,103.98,104.0,68900000.0
2008-07-04 02:48:00,104.0,104.01,103.995,104.01,40200000.0
2008-07-04 02:49:00,104.01,104.025,104.01,104.02,20600000.0
2008-07-04 02:50:00,104.015,104.03,103.99,104.01,217900000.0
2008-07-04 02:51:00,104.01,104.01,103.97,103.99,260500000.0
2008-07-04 02:52:00,103.99,104.0,103.99,104.0,100700000.0
2008-07-04 02:53:00,104.0,104.01,103.965,103.965,96500000.0
2008-07-04 02:54:00,103.96,103.965,103.94,103.95,182700000.0
2008-07-04 02:55:00,103.95,103.97,103.94,103.96,45500000.0
2008-07-04 02:56:00,103.96,104.015,103.955,104.015,48900000.0
2008-07-04 02:57:00,104.025,104.03,104.0,104.01,163600000.0
2008-07-04 02:58:00,104.01,104.025,104.005,104.01,157600000.0
2008-07-04 02:59:00,104.01,104.015,104.005,104.005,91000000.0
2008-07-04 03:00:00,104.005,104.01,103.99,104.005,82000000.0
2008-07-04 03:01:00,104.005,104.005,103.99,104.0,29800000.0
2008-07-04 03:02:00,104.0,104.0,103.985,103.995,39100000.0
2008-07-04 03:03:00,103.99,103.99,103.98,103.99,175600000.0
2008-07-04 03:04:00,103.99,103.995,103.985,103.99,31500000.0
2008-07-04 03:05:00,103.99,103.995,103.99,103.99,34700000.0
2008-07-04 03:06:00,103.99,103.995,103.975,103.975,59500000.0
2008-07-04 03:07:00,103.975,104.0,103.975,104.0,36000000.0
2008-07-04 03:08:00,104.0,104.0,103.985,103.985,21400000.0
2008-07-04 03:09:00,103.99,103.99,103.98,103.985,30500000.0
2008-07-04 03:10:00,103.98,103.98,103.97,103.975,38600000.0
2008-07-04 03:11:00,103.97,103.995,103.97,103.985,138800000.0
2008-07-04 03:12:00,103.985,103.985,103.97,103.98,61000000.0
2008-07-04 03:13:00,103.98,103.985,103.98,103.985,112800000.0
2008-07-04 03:14:00,103.985,103.99,103.97,103.99,115600000.0
2008-07-04 03:15:00,103.99,103.995,103.985,103.995,5000000.0
2008-07-04 03:16:00,103.995,103.995,103.985,103.995,11400000.0
2008-07-04 03:17:00,103.99,104.0,103.98,103.98,10700000.0
2008-07-04 03:18:00,103.98,103.995,103.975,103.995,77200000.0
2008-07-04 03:19:00,103.99,103.99,103.97,103.98,19100000.0
2008-07-04 03:20:00,103.975,103.99,103.97,103.99,92500000.0
2008-07-04 03:21:00,103.995,104.0,103.99,103.99,51800000.0
2008-07-04 03:22:00,103.99,103.99,103.99,103.99,18000000.0
2008-07-04 03:23:00,103.99,103.99,103.99,103.99,19000000.0
2008-07-04 03:24:00,103.967,103.974,103.953,103.974,60000000.0
2008-07-04 03:25:00,103.995,103.995,103.99,103.99,7200000.0
2008-07-04 03:26:00,103.99,103.99,103.975,103.975,10400000.0
2008-07-04 03:27:00,103.98,103.98,103.965,103.98,68200000.0
2008-07-04 03:28:00,103.98,103.98,103.965,103.975,34100000.0
2008-07-04 03:29:00,103.975,103.975,103.965,103.975,27900000.0
2008-07-04 03:30:00,103.98,103.98,103.96,103.97,60400000.0
2008-07-04 03:31:00,103.965,103.97,103.96,103.96,69600000.0
2008-07-04 03:32:00,103.96,103.96,103.935,103.95,157200000.0
2008-07-04 03:33:00,103.95,103.96,103.94,103.955,135900000.0
2008-07-04 03:34:00,103.955,103.965,103.95,103.96,69800000.0
2008-07-04 03:35:00,103.96,103.98,103.96,103.96,110400000.0
2008-07-04 03:36:00,103.955,103.96,103.945,103.96,74400000.0
2008-07-04 03:37:00,103.955,103.97,103.95,103.97,53800000.0
2008-07-04 03:38:00,103.97,103.97,103.96,103.96,24400000.0
2008-07-04 03:39:00,103.965,103.97,103.96,103.965,117200000.0
2008-07-04 03:40:00,103.96,103.96,103.95,103.96,91300000.0
2008-07-04 03:41:00,103.96,103.97,103.955,103.96,39600000.0
2008-07-04 03:42:00,103.97,103.97,103.96,103.96,22600000.0
2008-07-04 03:43:00,103.965,103.975,103.965,103.97,12400000.0
2008-07-04 03:44:00,103.965,103.97,103.965,103.965,15200000.0
2008-07-04 03:45:00,103.965,103.97,103.96,103.97,47300000.0
2008-07-04 03:46:00,103.97,103.97,103.96,103.96,38100000.0
2008-07-04 03:47:00,103.96,103.96,103.94,103.95,92800000.0
2008-07-04 03:48:00,103.955,103.965,103.95,103.95,45600000.0
2008-07-04 03:49:00,103.955,103.965,103.95,103.965,31800000.0
2008-07-04 03:50:00,103.97,103.99,103.97,103.99,22000000.0
2008-07-04 03:51:00,104.0,104.01,103.99,104.0,50000000.0
2008-07-04 03:52:00,104.0,104.01,104.0,104.0,30500000.0
2008-07-04 03:53:00,104.01,104.02,104.01,104.01,13200000.0
2008-07-04 03:54:00,104.02,104.02,104.02,104.02,1000000.0
2008-07-04 03:55:00,104.02,104.02,104.02,104.02,7000000.0
2008-07-04 03:56:00,104.02,104.02,104.0,104.01,28200000.0
2008-07-04 03:57:00,104.01,104.01,104.0,104.0,26400000.0
2008-07-04 03:58:00,104.0,104.03,104.0,104.02,32600000.0
2008-07-04 03:59:00,104.02,104.04,104.02,104.02,71500000.0
2008-07-04 04:00:00,104.02,104.03,104.01,104.01,39800000.0
2008-07-04 04:01:00,104.01,104.02,104.0,104.0,38000000.0
2008-07-04 04:02:00,104.0,104.01,103.975,103.995,144700000.0
2008-07-04 04:03:00,103.995,104.01,103.98,104.01,98100000.0
2008-07-04 04:04:00,104.0,104.005,103.995,104.0,17500000.0
2008-07-04 04:05:00,104.0,104.02,103.995,104.02,171300000.0
2008-07-04 04:06:00,104.02,104.02,104.01,104.01,109600000.0
2008-07-04 04:07:00,104.015,104.02,104.015,104.02,21000000.0
2008-07-04 04:08:00,103.957,103.997,103.957,103.991,30400000.0
2008-07-04 04:09:00,104.02,104.04,104.02,104.02,245200000.0
2008-07-04 04:10:00,104.02,104.035,103.995,104.0,277100000.0
2008-07-04 04:11:00,104.0,104.01,104.0,104.0,119600000.0
2008-07-04 04:12:00,104.0,104.01,103.995,104.0,301300000.0
2008-07-04 04:13:00,104.0,104.0,103.98,103.98,105400000.0
2008-07-04 04:14:00,103.99,103.995,103.98,103.99,202500000.0
2008-07-04 04:15:00,103.99,103.995,103.98,103.99,200700000.0
2008-07-04 04:16:00,103.995,104.01,103.965,103.98,341300000.0
2008-07-04 04:17:00,103.98,103.98,103.96,103.965,172800000.0
2008-07-04 04:18:00,103.96,103.97,103.96,103.97,58100000.0
2008-07-04 04:19:00,103.97,103.985,103.97,103.98,66900000.0
2008-07-04 04:20:00,103.975,103.98,103.965,103.97,19100000.0
2008-07-04 04:21:00,103.97,103.97,103.965,103.965,4400000.0
2008-07-04 04:22:00,103.97,103.97,103.935,103.935,52500000.0
2008-07-04 04:23:00,103.935,103.965,103.935,103.94,100100000.0
2008-07-04 04:24:00,103.94,103.955,103.94,103.955,57300000.0
2008-07-04 04:25:00,103.955,103.965,103.945,103.965,114600000.0
2008-07-04 04:26:00,103.96,103.965,103.945,103.955,69700000.0
2008-07-04 04:27:00,103.955,103.975,103.955,103.965,39400000.0
2008-07-04 04:28:00,103.965,103.975,103.965,103.975,4000000.0
2008-07-04 04:29:00,103.98,103.985,103.98,103.985,16800000.0
2008-07-04 04:30:00,103.99,104.0,103.98,103.99,49500000.0
2008-07-04 04:31:00,103.99,103.995,103.98,103.98,85400000.0
2008-07-04 04:32:00,103.98,103.98,103.96,103.975,40600000.0
2008-07-04 04:33:00,103.975,103.975,103.965,103.965,31700000.0
2008-07-04 04:34:00,103.97,103.98,103.97,103.97,73100000.0
2008-07-04 04:35:00,103.975,103.985,103.975,103.985,7000000.0
2008-07-04 04:36:00,103.99,103.995,103.985,103.99,19100000.0
2008-07-04 04:37:00,103.99,104.0,103.99,103.99,72600000.0
2008-07-04 04:38:00,103.99,103.99,103.99,103.99,11800000.0
2008-07-04 04:39:00,103.99,103.995,103.985,103.995,24800000.0
2008-07-04 04:40:00,103.995,103.995,103.99,103.99,17700000.0
2008-07-04 04:41:00,103.995,103.995,103.985,103.985,7800000.0
2008-07-04 04:42:00,103.98,104.01,103.98,104.0,59800000.0
2008-07-04 04:43:00,103.995,104.005,103.995,104.005,14200000.0
2008-07-04 04:44:00,104.005,104.04,104.0,104.025,175600000.0
2008-07-04 04:45:00,104.025,104.04,104.02,104.02,171700000.0
2008-07-04 04:46:00,104.015,104.03,104.015,104.02,59100000.0
2008-07-04 04:47:00,104.02,104.04,104.02,104.03,56700000.0
2008-07-04 04:48:00,104.03,104.04,104.015,104.04,63500000.0
2008-07-04 04:49:00,104.035,104.04,104.03,104.04,71800000.0
2008-07-04 04:50:00,104.045,104.045,104.045,104.045,2000000.0
2008-07-04 04:51:00,104.045,104.05,104.04,104.045,80300000.0
2008-07-04 04:52:00,104.05,104.05,104.035,104.04,130500000.0
2008-07-04 04:53:00,104.045,104.05,104.045,104.05,24200000.0
2008-07-04 04:54:00,104.05,104.06,104.04,104.06,75900000.0
2008-07-04 04:55:00,104.055,104.06,104.04,104.05,88900000.0
2008-07-04 04:56:00,104.055,104.06,104.045,104.06,51200000.0
2008-07-04 04:57:00,104.06,104.07,104.055,104.07,51900000.0
2008-07-04 04:58:00,104.07,104.09,104.055,104.06,156900000.0
2008-07-04 04:59:00,104.06,104.08,104.055,104.07,60600000.0
2008-07-04 05:00:00,104.07,104.075,104.05,104.06,30300000.0
2008-07-04 05:01:00,104.06,104.065,104.06,104.065,28000000.0
2008-07-04 05:02:00,104.06,104.08,104.05,104.07,161000000.0
2008-07-04 05:03:00,104.07,104.08,104.05,104.06,105000000.0
2008-07-04 05:04:00,104.06,104.065,104.05,104.055,19600000.0
2008-07-04 05:05:00,104.05,104.08,104.04,104.08,117100000.0
2008-07-04 05:06:00,104.075,104.08,104.055,104.07,33600000.0
2008-07-04 05:07:00,104.07,104.07,104.055,104.065,113900000.0
2008-07-04 05:08:00,104.065,104.09,104.05,104.05,203000000.0
2008-07-04 05:09:00,104.05,104.08,104.05,104.075,119700001.0
2008-07-04 05:10:00,104.075,104.075,104.06,104.07,123900000.0
2008-07-04 05:11:00,104.07,104.08,104.065,104.07,94300000.0
2008-07-04 05:12:00,104.07,104.075,104.06,104.06,66500000.0
2008-07-04 05:13:00,104.06,104.06,104.06,104.06,14200000.0
2008-07-04 05:14:00,104.059,104.059,104.01,104.04,46000000.0
2008-07-04 05:15:00,104.065,104.08,104.065,104.07,33900000.0
2008-07-04 05:16:00,104.075,104.08,104.065,104.07,77700000.0
2008-07-04 05:17:00,104.075,104.075,104.07,104.07,14400000.0
2008-07-04 05:18:00,104.085,104.085,104.05,104.065,58400000.0
2008-07-04 05:19:00,104.065,104.075,104.05,104.07,118000000.0
2008-07-04 05:20:00,104.075,104.075,104.06,104.065,134900000.0
2008-07-04 05:21:00,104.07,104.07,104.06,104.06,61000000.0
2008-07-04 05:22:00,104.06,104.065,104.055,104.055,32700000.0
2008-07-04 05:23:00,104.055,104.065,104.055,104.065,26600000.0
2008-07-04 05:24:00,104.065,104.065,104.065,104.065,4800000.0
2008-07-04 05:25:00,104.065,104.075,104.065,104.07,44300000.0
2008-07-04 05:26:00,104.07,104.075,104.065,104.07,79300000.0
2008-07-04 05:27:00,104.07,104.075,104.06,104.07,53200000.0
2008-07-04 05:28:00,104.075,104.08,104.06,104.07,172200000.0
2008-07-04 05:29:00,104.07,104.08,104.07,104.07,100600000.0
2008-07-04 05:30:00,104.07,104.085,104.07,104.07,77400000.0
2008-07-04 05:31:00,104.07,104.07,104.045,104.05,146000000.0
2008-07-04 05:32:00,104.05,104.055,104.045,104.055,57600000.0
2008-07-04 05:33:00,104.05,104.05,104.025,104.035,168200000.0
2008-07-04 05:34:00,104.03,104.03,104.03,104.03,8100000.0
2008-07-04 05:35:00,104.04,104.04,104.03,104.03,23700000.0
2008-07-04 05:36:00,104.035,104.045,104.035,104.04,52000000.0
2008-07-04 05:37:00,104.04,104.045,104.04,104.045,13400000.0
2008-07-04 05:38:00,104.045,104.05,104.03,104.04,36100000.0
2008-07-04 05:39:00,104.035,104.035,104.035,104.035,3400000.0
2008-07-04 05:40:00,104.04,104.04,104.035,104.04,7400000.0
2008-07-04 05:41:00,104.04,104.04,104.03,104.04,28400000.0
2008-07-04 05:42:00,104.04,104.06,104.025,104.04,76200000.0
2008-07-04 05:43:00,104.02,104.04,104.02,104.025,57200000.0
2008-07-04 05:44:00,104.025,104.05,104.01,104.015,90300000.0
2008-07-04 05:45:00,104.02,104.025,104.015,104.02,29000000.0
2008-07-04 05:46:00,104.025,104.055,104.02,104.025,56800000.0
2008-07-04 05:47:00,104.03,104.035,104.025,104.025,17600000.0
2008-07-04 05:48:00,104.025,104.025,104.02,104.02,8400000.0
2008-07-04 05:49:00,103.996,104.016,103.979,104.016,25400000.0
2008-07-04 05:50:00,104.025,104.025,104.0,104.02,28500000.0
2008-07-04 05:51:00,104.02,104.02,104.02,104.02,5200000.0
2008-07-04 05:52:00,104.025,104.025,104.02,104.02,22200000.0
2008-07-04 05:53:00,104.025,104.03,104.02,104.025,39600000.0
2008-07-04 05:54:00,104.025,104.025,104.02,104.02,14000000.0
2008-07-04 05:55:00,104.025,104.025,104.02,104.02,2000000.0
2008-07-04 05:56:00,104.025,104.03,104.025,104.03,4000000.0
2008-07-04 05:57:00,104.03,104.03,104.03,104.03,2000000.0
2008-07-04 05:58:00,104.03,104.03,104.02,104.025,22400000.0
2008-07-04 05:59:00,104.03,104.03,104.025,104.03,19000000.0
2008-07-04 06:00:00,104.03,104.06,104.02,104.055,40400000.0
2008-07-04 06:01:00,104.06,104.065,104.05,104.055,51500000.0
2008-07-04 06:02:00,104.05,104.07,104.05,104.06,41200000.0
2008-07-04 06:03:00,104.055,104.06,104.05,104.055,37400000.0
2008-07-04 06:04:00,104.05,104.05,104.04,104.045,118300000.0
2008-07-04 06:05:00,104.04,104.065,104.04,104.06,142000000.0
2008-07-04 06:06:00,104.06,104.07,104.06,104.07,67200000.0
2008-07-04 06:07:00,104.075,104.09,104.07,104.08,144200000.0
2008-07-04 06:08:00,104.08,104.1,104.075,104.095,111700000.0
2008-07-04 06:09:00,104.09,104.105,104.09,104.09,40600000.0
2008-07-04 06:10:00,104.095,104.125,104.095,104.11,60800000.0
2008-07-04 06:11:00,104.105,104.11,104.1,104.105,9800000.0
2008-07-04 06:12:00,104.105,104.105,104.08,104.08,22000000.0
2008-07-04 06:13:00,104.08,104.08,104.065,104.075,31900000.0
2008-07-04 06:14:00,104.07,104.075,104.07,104.07,14000000.0
2008-07-04 06:15:00,104.075,104.075,104.07,104.07,44400000.0
2008-07-04 06:16:00,104.07,104.07,104.07,104.07,30800000.0
2008-07-04 06:17:00,104.08,104.08,104.07,104.07,26700000.0
2008-07-04 06:18:00,104.07,104.07,104.07,104.07,4800000.0
2008-07-04 06:19:00,104.07,104.08,104.07,104.075,59200000.0
2008-07-04 06:20:00,104.075,104.08,104.07,104.07,72400000.0
2008-07-04 06:21:00,104.07,104.07,104.07,104.07,2000000.0
2008-07-04 06:22:00,104.07,104.07,104.065,104.065,5400000.0
2008-07-04 06:23:00,104.06,104.065,104.055,104.055,13600000.0
2008-07-04 06:24:00,104.05,104.055,104.05,104.055,3000000.0
2008-07-04 06:25:00,104.06,104.065,104.055,104.06,30400000.0
2008-07-04 06:26:00,104.06,104.06,104.045,104.045,97800000.0
2008-07-04 06:27:00,104.045,104.055,104.045,104.055,17400000.0
2008-07-04 06:28:00,104.055,104.055,104.055,104.055,2800000.0
2008-07-04 06:29:00,104.055,104.075,104.055,104.075,25000000.0
2008-07-04 06:30:00,104.075,104.075,104.07,104.07,12900000.0
2008-07-04 06:31:00,104.07,104.07,104.055,104.06,110300000.0
2008-07-04 06:32:00,104.065,104.065,104.06,104.065,90000000.0
2008-07-04 06:33:00,104.065,104.065,104.055,104.065,35000000.0
2008-07-04 06:34:00,104.065,104.075,104.06,104.075,150500000.0
2008-07-04 06:35:00,104.08,104.09,104.08,104.09,91000000.0
2008-07-04 06:36:00,104.09,104.11,104.07,104.08,160100000.0
2008-07-04 06:37:00,104.08,104.08,104.065,104.07,55700000.0
2008-07-04 06:38:00,104.07,104.07,104.06,104.06,38200000.0
2008-07-04 06:39:00,104.065,104.07,104.055,104.06,81400000.0
2008-07-04 06:40:00,104.06,104.075,104.06,104.07,63200000.0
2008-07-04 06:41:00,104.07,104.07,104.065,104.065,18000000.0
2008-07-04 06:42:00,104.07,104.075,104.07,104.07,109600000.0
2008-07-04 06:43:00,104.07,104.08,104.065,104.08,16300000.0
2008-07-04 06:44:00,104.08,104.105,104.08,104.1,118000000.0
2008-07-04 06:45:00,104.1,104.105,104.09,104.095,111500000.0
2008-07-04 06:46:00,104.095,104.1,104.09,104.09,74500000.0
2008-07-04 06:47:00,104.095,104.1,104.09,104.1,63100000.0
2008-07-04 06:48:00,104.1,104.1,104.09,104.1,77900000.0
2008-07-04 06:49:00,104.1,104.1,104.09,104.09,116400000.0
2008-07-04 06:50:00,104.09,104.115,104.09,104.09,37000000.0
2008-07-04 06:51:00,104.09,104.095,104.09,104.09,99000000.0
2008-07-04 06:52:00,104.09,104.095,104.09,104.09,169800000.0
2008-07-04 06:53:00,104.09,104.09,104.07,104.08,116000000.0
2008-07-04 06:54:00,104.08,104.09,104.08,104.09,144200000.0
2008-07-04 06:55:00,104.09,104.095,104.065,104.095,63700000.0
2008-07-04 06:56:00,104.09,104.09,104.08,104.08,10600000.0
2008-07-04 06:57:00,104.07,104.1,104.07,104.09,32800000.0
2008-07-04 06:58:00,104.09,104.1,104.09,104.09,49400000.0
2008-07-04 06:59:00,104.1,104.1,104.1,104.1,11400000.0
2008-07-04 07:00:00,104.09,104.1,104.09,104.1,167600000.0
2008-07-04 07:01:00,104.1,104.105,104.085,104.105,45200000.0
2008-07-04 07:02:00,104.105,104.105,104.1,104.1,105600000.0
2008-07-04 07:03:00,104.1,104.1,104.08,104.085,56400000.0
2008-07-04 07:04:00,104.085,104.09,104.085,104.09,139700000.0
2008-07-04 07:05:00,104.085,104.12,104.085,104.11,124300000.0
2008-07-04 07:06:00,104.11,104.125,104.1,104.11,53300000.0
2008-07-04 07:07:00,104.105,104.105,104.095,104.105,33400000.0
2008-07-04 07:08:00,104.1,104.105,104.1,104.1,79800000.0
2008-07-04 07:09:00,104.1,104.105,104.1,104.1,54500000.0
2008-07-04 07:10:00,104.09,104.1,104.085,104.085,137100000.0
2008-07-04 07:11:00,104.085,104.11,104.08,104.11,172100000.0
2008-07-04 07:12:00,104.1,104.105,104.1,104.1,78300000.0
2008-07-04 07:13:00,104.105,104.105,104.095,104.095,31200000.0
2008-07-04 07:14:00,104.095,104.095,104.075,104.09,118400000.0
2008-07-04 07:15:00,104.09,104.09,104.08,104.08,75900000.0
2008-07-04 07:16:00,104.08,104.09,104.08,104.08,86700000.0
2008-07-04 07:17:00,104.08,104.09,104.08,104.08,103000000.0
2008-07-04 07:18:00,104.08,104.08,104.07,104.08,58000000.0
2008-07-04 07:19:00,104.08,104.08,104.08,104.08,15200000.0
2008-07-04 07:20:00,104.091,104.091,104.027,104.027,106300000.0
2008-07-04 07:21:00,104.08,104.08,104.075,104.075,22000000.0
2008-07-04 07:22:00,104.08,104.085,104.06,104.06,182600000.0
2008-07-04 07:23:00,104.065,104.07,104.06,104.06,89800000.0
2008-07-04 07:24:00,104.06,104.06,104.055,104.055,21400000.0
2008-07-04 07:25:00,104.05,104.055,104.05,104.05,52200000.0
2008-07-04 07:26:00,104.043,104.047,104.027,104.045,92000000.0
2008-07-04 07:27:00,104.045,104.05,104.035,104.04,81200000.0
2008-07-04 07:28:00,104.04,104.065,104.04,104.05,113900000.0
2008-07-04 07:29:00,104.055,104.06,104.04,104.06,75000000.0
2008-07-04 07:30:00,104.055,104.055,104.045,104.055,41500000.0
2008-07-04 07:31:00,104.06,104.07,104.055,104.065,107600000.0
2008-07-04 07:32:00,104.065,104.065,104.05,104.065,36300000.0
2008-07-04 07:33:00,104.06,104.065,104.06,104.06,29800000.0
2008-07-04 07:34:00,104.06,104.065,104.055,104.06,24800000.0
2008-07-04 07:35:00,104.055,104.055,104.045,104.055,64900000.0
2008-07-04 07:36:00,104.05,104.055,104.035,104.04,35800000.0
2008-07-04 07:37:00,104.045,104.045,104.03,104.03,10300000.0
2008-07-04 07:38:00,104.03,104.05,104.03,104.05,112800000.0
2008-07-04 07:39:00,104.05,104.06,104.04,104.045,71600000.0
2008-07-04 07:40:00,104.045,104.07,104.045,104.06,63500000.0
2008-07-04 07:41:00,104.07,104.07,104.04,104.055,100400000.0
2008-07-04 07:42:00,104.06,104.065,104.055,104.065,30000000.0
2008-07-04 07:43:00,104.06,104.07,104.055,104.07,38900000.0
2008-07-04 07:44:00,104.065,104.08,104.06,104.065,54500000.0
2008-07-04 07:45:00,104.065,104.07,104.06,104.06,48500000.0
2008-07-04 07:46:00,104.065,104.07,104.06,104.065,77600000.0
2008-07-04 07:47:00,104.07,104.07,104.065,104.07,64800000.0
2008-07-04 07:48:00,104.075,104.075,104.07,104.07,8800000.0
2008-07-04 07:49:00,104.07,104.125,104.07,104.12,57400000.0
2008-07-04 07:50:00,104.12,104.135,104.11,104.115,53200000.0
2008-07-04 07:51:00,104.115,104.12,104.105,104.115,55500000.0
2008-07-04 07:52:00,104.115,104.13,104.11,104.13,22000000.0
2008-07-04 07:53:00,104.13,104.13,104.11,104.13,51000000.0
2008-07-04 07:54:00,104.13,104.13,104.12,104.125,19600000.0
2008-07-04 07:55:00,104.125,104.15,104.125,104.125,36200000.0
2008-07-04 07:56:00,104.13,104.14,104.12,104.13,53100000.0
2008-07-04 07:57:00,104.13,104.14,104.13,104.135,41200000.0
2008-07-04 07:58:00,104.135,104.14,104.12,104.125,73400000.0
2008-07-04 07:59:00,104.13,104.14,104.125,104.135,73500000.0
2008-07-04 08:00:00,104.14,104.145,104.135,104.135,31000000.0
2008-07-04 08:01:00,104.13,104.14,104.125,104.135,34400000.0
2008-07-04 08:02:00,104.135,104.135,104.125,104.125,26500000.0
2008-07-04 08:03:00,104.13,104.15,104.12,104.14,176600000.0
2008-07-04 08:04:00,104.14,104.185,104.135,104.185,133100000.0
2008-07-04 08:05:00,104.195,104.21,104.18,104.18,92500000.0
2008-07-04 08:06:00,104.175,104.195,104.175,104.18,64200000.0
2008-07-04 08:07:00,104.18,104.2,104.165,104.165,40600000.0
2008-07-04 08:08:00,104.165,104.195,104.155,104.19,56100000.0
2008-07-04 08:09:00,104.185,104.2,104.18,104.2,55100000.0
2008-07-04 08:10:00,104.2,104.21,104.18,104.185,170200000.0
2008-07-04 08:11:00,104.18,104.195,104.15,104.16,149900000.0
2008-07-04 08:12:00,104.16,104.19,104.155,104.18,73700000.0
2008-07-04 08:13:00,104.18,104.185,104.17,104.18,51000000.0
2008-07-04 08:14:00,104.175,104.185,104.155,104.17,136600000.0
2008-07-04 08:15:00,104.17,104.17,104.16,104.17,74200000.0
2008-07-04 08:16:00,104.165,104.185,104.16,104.185,69600000.0
2008-07-04 08:17:00,104.185,104.22,104.185,104.22,99600000.0
2008-07-04 08:18:00,104.22,104.22,104.19,104.21,29900000.0
2008-07-04 08:19:00,104.205,104.23,104.205,104.205,80600000.0
2008-07-04 08:20:00,104.21,104.22,104.2,104.215,69300000.0
2008-07-04 08:21:00,104.21,104.22,104.205,104.215,46500000.0
2008-07-04 08:22:00,104.215,104.235,104.215,104.225,99300000.0
2008-07-04 08:23:00,104.225,104.225,104.185,104.195,245800000.0
2008-07-04 08:24:00,104.19,104.2,104.18,104.185,202200000.0
2008-07-04 08:25:00,104.185,104.2,104.185,104.185,117000000.0
2008-07-04 08:26:00,104.19,104.2,104.17,104.19,166800000.0
2008-07-04 08:27:00,104.19,104.2,104.185,104.19,86800000.0
2008-07-04 08:28:00,104.19,104.21,104.185,104.21,99700000.0
2008-07-04 08:29:00,104.21,104.24,104.21,104.23,78500000.0
2008-07-04 08:30:00,104.23,104.25,104.21,104.23,110100000.0
2008-07-04 08:31:00,104.225,104.225,104.2,104.2,41600000.0
2008-07-04 08:32:00,104.2,104.2,104.185,104.2,24000000.0
2008-07-04 08:33:00,104.19,104.21,104.19,104.19,56800000.0
2008-07-04 08:34:00,104.19,104.2,104.14,104.15,97500000.0
2008-07-04 08:35:00,104.15,104.155,104.135,104.14,100100000.0
2008-07-04 08:36:00,104.14,104.15,104.125,104.14,111300000.0
2008-07-04 08:37:00,104.14,104.14,104.12,104.135,61800000.0
2008-07-04 08:38:00,104.14,104.155,104.13,104.155,70500000.0
2008-07-04 08:39:00,104.16,104.18,104.15,104.17,74700000.0
2008-07-04 08:40:00,104.165,104.185,104.14,104.18,109400000.0
2008-07-04 08:41:00,104.185,104.2,104.16,104.16,74300000.0
2008-07-04 08:42:00,104.16,104.18,104.16,104.18,49300000.0
2008-07-04 08:43:00,104.18,104.18,104.16,104.17,57100000.0
2008-07-04 08:44:00,104.17,104.17,104.14,104.14,36200000.0
2008-07-04 08:45:00,104.145,104.16,104.14,104.15,55300000.0
2008-07-04 08:46:00,104.155,104.17,104.155,104.165,53900000.0
2008-07-04 08:47:00,104.17,104.18,104.14,104.14,84600000.0
2008-07-04 08:48:00,104.14,104.14,104.08,104.1,97600000.0
2008-07-04 08:49:00,104.1,104.11,104.075,104.105,65000000.0
2008-07-04 08:50:00,104.105,104.12,104.1,104.105,56400000.0
2008-07-04 08:51:00,104.11,104.125,104.08,104.12,110600000.0
2008-07-04 08:52:00,104.12,104.16,104.1,104.16,118600000.0
2008-07-04 08:53:00,104.17,104.21,104.15,104.2,114200000.0
2008-07-04 08:54:00,104.19,104.2,104.18,104.185,50400000.0
2008-07-04 08:55:00,104.18,104.185,104.17,104.17,74900000.0
2008-07-04 08:56:00,104.17,104.175,104.165,104.165,41000000.0
2008-07-04 08:57:00,104.16,104.17,104.15,104.165,63200000.0
2008-07-04 08:58:00,104.17,104.17,104.13,104.13,76200000.0
2008-07-04 08:59:00,104.13,104.135,104.11,104.135,62600000.0
2008-07-04 09:00:00,104.135,104.155,104.125,104.13,86400000.0
2008-07-04 09:01:00,104.135,104.18,104.135,104.15,105200000.0
2008-07-04 09:02:00,104.16,104.16,104.13,104.135,82300000.0
2008-07-04 09:03:00,104.14,104.15,104.13,104.14,41400000.0
2008-07-04 09:04:00,104.14,104.145,104.14,104.14,30000000.0
2008-07-04 09:05:00,104.14,104.14,104.11,104.115,55000000.0
2008-07-04 09:06:00,104.11,104.11,104.065,104.07,182500000.0
2008-07-04 09:07:00,104.075,104.1,104.07,104.08,115800000.0
2008-07-04 09:08:00,104.085,104.085,104.06,104.08,70900000.0
2008-07-04 09:09:00,104.09,104.11,104.08,104.105,105600000.0
2008-07-04 09:10:00,104.105,104.11,104.095,104.105,68000000.0
2008-07-04 09:11:00,104.105,104.13,104.09,104.13,117000000.0
2008-07-04 09:12:00,104.13,104.165,104.13,104.15,123600000.0
2008-07-04 09:13:00,104.15,104.15,104.1,104.105,145500000.0
2008-07-04 09:14:00,104.1,104.11,104.08,104.08,114100000.0
2008-07-04 09:15:00,104.08,104.1,104.075,104.08,102500000.0
2008-07-04 09:16:00,104.09,104.11,104.08,104.1,68600000.0
2008-07-04 09:17:00,104.1,104.12,104.075,104.085,94900000.0
2008-07-04 09:18:00,104.085,104.09,104.07,104.08,100300000.0
2008-07-04 09:19:00,104.08,104.09,104.045,104.05,107800000.0
2008-07-04 09:20:00,104.05,104.085,104.05,104.085,95300000.0
2008-07-04 09:21:00,104.085,104.105,104.085,104.105,132600000.0
2008-07-04 09:22:00,104.1,104.11,104.085,104.09,120000000.0
2008-07-04 09:23:00,104.09,104.1,104.02,104.04,129700000.0
2008-07-04 09:24:00,104.03,104.04,103.985,104.0,99800000.0
2008-07-04 09:25:00,104.0,104.04,104.0,104.04,83100000.0
2008-07-04 09:26:00,104.04,104.08,104.03,104.06,98700000.0
2008-07-04 09:27:00,104.06,104.08,104.04,104.05,152400000.0
2008-07-04 09:28:00,104.055,104.12,104.05,104.1,136800000.0
2008-07-04 09:29:00,104.09,104.125,104.08,104.12,148400000.0
2008-07-04 09:30:00,104.12,104.135,104.11,104.13,109600000.0
2008-07-04 09:31:00,104.13,104.14,104.13,104.14,46200000.0
2008-07-04 09:32:00,104.14,104.15,104.14,104.15,40000000.0
2008-07-04 09:33:00,104.15,104.15,104.11,104.11,67700000.0
2008-07-04 09:34:00,104.11,104.16,104.11,104.14,89700000.0
2008-07-04 09:35:00,104.14,104.18,104.13,104.17,79900000.0
2008-07-04 09:36:00,104.175,104.18,104.15,104.15,116800000.0
2008-07-04 09:37:00,104.155,104.165,104.135,104.15,77600000.0
2008-07-04 09:38:00,104.155,104.165,104.15,104.165,27900000.0
2008-07-04 09:39:00,104.17,104.185,104.165,104.18,34100000.0
2008-07-04 09:40:00,104.175,104.18,104.155,104.16,73000000.0
2008-07-04 09:41:00,104.165,104.195,104.16,104.17,125500000.0
2008-07-04 09:42:00,104.175,104.18,104.16,104.165,94300000.0
2008-07-04 09:43:00,104.17,104.19,104.145,104.18,121700000.0
2008-07-04 09:44:00,104.18,104.19,104.16,104.16,70000000.0
2008-07-04 09:45:00,104.16,104.17,104.14,104.145,38700000.0
2008-07-04 09:46:00,104.15,104.175,104.14,104.165,82700000.0
2008-07-04 09:47:00,104.165,104.18,104.125,104.135,131500000.0
2008-07-04 09:48:00,104.14,104.19,104.14,104.17,103100000.0
2008-07-04 09:49:00,104.175,104.21,104.165,104.195,84500000.0
2008-07-04 09:50:00,104.195,104.245,104.19,104.205,127300000.0
2008-07-04 09:51:00,104.205,104.25,104.2,104.2,76500000.0
2008-07-04 09:52:00,104.205,104.21,104.185,104.195,136200000.0
2008-07-04 09:53:00,104.19,104.21,104.185,104.21,97100000.0
2008-07-04 09:54:00,104.21,104.21,104.2,104.2,24300000.0
2008-07-04 09:55:00,104.21,104.225,104.2,104.21,69900000.0
2008-07-04 09:56:00,104.2,104.215,104.19,104.2,87800000.0
2008-07-04 09:57:00,104.195,104.195,104.175,104.185,69100000.0
2008-07-04 09:58:00,104.185,104.2,104.155,104.155,63900000.0
2008-07-04 09:59:00,104.15,104.185,104.14,104.185,104200000.0
2008-07-04 10:00:00,104.18,104.19,104.155,104.155,70500000.0
2008-07-04 10:01:00,104.16,104.165,104.15,104.16,43200000.0
2008-07-04 10:02:00,104.16,104.175,104.16,104.175,66000000.0
2008-07-04 10:03:00,104.175,104.19,104.175,104.18,31800000.0
2008-07-04 10:04:00,104.18,104.185,104.175,104.18,33800000.0
2008-07-04 10:05:00,104.18,104.18,104.15,104.16,66400000.0
2008-07-04 10:06:00,104.16,104.16,104.15,104.155,30300000.0
2008-07-04 10:07:00,104.145,104.17,104.145,104.155,74000000.0
2008-07-04 10:08:00,104.16,104.165,104.15,104.16,44300000.0
2008-07-04 10:09:00,104.165,104.18,104.16,104.16,75000000.0
2008-07-04 10:10:00,104.165,104.18,104.16,104.18,45500000.0
2008-07-04 10:11:00,104.18,104.18,104.17,104.17,36400000.0
2008-07-04 10:12:00,104.17,104.17,104.15,104.15,62400000.0
2008-07-04 10:13:00,104.15,104.15,104.12,104.15,58900000.0
2008-07-04 10:14:00,104.15,104.15,104.12,104.14,45000000.0
2008-07-04 10:15:00,104.15,104.15,104.13,104.145,76000000.0
2008-07-04 10:16:00,104.14,104.16,104.14,104.16,27300000.0
2008-07-04 10:17:00,104.16,104.165,104.13,104.145,74200000.0
2008-07-04 10:18:00,104.145,104.155,104.14,104.155,61700000.0
2008-07-04 10:19:00,104.16,104.17,104.15,104.15,33500000.0
2008-07-04 10:20:00,104.15,104.18,104.15,104.17,72100000.0
2008-07-04 10:21:00,104.17,104.19,104.16,104.19,79900000.0
2008-07-04 10:22:00,104.19,104.19,104.17,104.17,40000000.0
2008-07-04 10:23:00,104.175,104.18,104.17,104.17,39600000.0
2008-07-04 10:24:00,104.17,104.18,104.17,104.17,56600000.0
2008-07-04 10:25:00,104.18,104.18,104.17,104.18,24900000.0
2008-07-04 10:26:00,104.18,104.18,104.17,104.17,17700000.0
2008-07-04 10:27:00,104.18,104.18,104.16,104.18,51000000.0
2008-07-04 10:28:00,104.18,104.18,104.15,104.15,23300000.0
2008-07-04 10:29:00,104.15,104.16,104.14,104.15,45200000.0
2008-07-04 10:30:00,104.15,104.155,104.135,104.135,30400000.0
2008-07-04 10:31:00,104.13,104.15,104.13,104.15,38800000.0
2008-07-04 10:32:00,104.15,104.16,104.14,104.15,53200000.0
2008-07-04 10:33:00,104.15,104.16,104.15,104.15,50600000.0
2008-07-04 10:34:00,104.16,104.16,104.13,104.13,66900000.0
2008-07-04 10:35:00,104.13,104.13,104.12,104.13,49500000.0
2008-07-04 10:36:00,104.13,104.15,104.115,104.12,93400000.0
2008-07-04 10:37:00,104.125,104.14,104.12,104.13,72300000.0
2008-07-04 10:38:00,104.13,104.14,104.12,104.13,68700000.0
2008-07-04 10:39:00,104.14,104.14,104.12,104.13,30600000.0
2008-07-04 10:40:00,104.13,104.13,104.11,104.115,88600000.0
2008-07-04 10:41:00,104.115,104.13,104.085,104.085,115200000.0
2008-07-04 10:42:00,104.09,104.11,104.085,104.1,116300000.0
2008-07-04 10:43:00,104.1,104.11,104.08,104.09,86500000.0
2008-07-04 10:44:00,104.1,104.12,104.1,104.115,54700000.0
2008-07-04 10:45:00,104.11,104.125,104.1,104.1,83900000.0
2008-07-04 10:46:00,104.11,104.14,104.11,104.14,59600000.0
2008-07-04 10:47:00,104.14,104.145,104.13,104.145,27600000.0
2008-07-04 10:48:00,104.15,104.155,104.14,104.14,28400000.0
2008-07-04 10:49:00,104.135,104.14,104.12,104.125,50700000.0
2008-07-04 10:50:00,104.13,104.13,104.105,104.11,24300000.0
2008-07-04 10:51:00,104.12,104.12,104.105,104.11,30600000.0
2008-07-04 10:52:00,104.11,104.15,104.105,104.11,73200000.0
2008-07-04 10:53:00,104.11,104.13,104.11,104.11,57000000.0
2008-07-04 10:54:00,104.11,104.12,104.11,104.11,39900000.0
2008-07-04 10:55:00,104.11,104.12,104.1,104.12,36800000.0
2008-07-04 10:56:00,104.11,104.11,104.11,104.11,18400000.0
2008-07-04 10:57:00,104.11,104.11,104.09,104.09,37600000.0
2008-07-04 10:58:00,104.09,104.12,104.09,104.09,75500000.0
2008-07-04 10:59:00,104.09,104.12,104.09,104.105,49400000.0
2008-07-04 11:00:00,104.11,104.12,104.1,104.12,39400000.0
2008-07-04 11:01:00,104.12,104.12,104.075,104.075,55500000.0
2008-07-04 11:02:00,104.075,104.085,104.06,104.06,42500000.0
2008-07-04 11:03:00,104.06,104.06,104.005,104.03,85600000.0
2008-07-04 11:04:00,104.03,104.05,104.02,104.05,97100000.0
2008-07-04 11:05:00,104.05,104.07,104.05,104.055,65400000.0
2008-07-04 11:06:00,104.06,104.07,104.05,104.06,58900000.0
2008-07-04 11:07:00,104.06,104.08,104.06,104.07,61100000.0
2008-07-04 11:08:00,104.07,104.09,104.07,104.09,25400000.0
2008-07-04 11:09:00,104.08,104.11,104.08,104.11,32800000.0
2008-07-04 11:10:00,104.11,104.11,104.05,104.06,84200000.0
2008-07-04 11:11:00,104.06,104.07,104.06,104.07,66500000.0
2008-07-04 11:12:00,104.07,104.08,104.04,104.05,39700000.0
2008-07-04 11:13:00,104.04,104.05,104.04,104.05,19800000.0
2008-07-04 11:14:00,104.05,104.06,104.035,104.04,41300000.0
2008-07-04 11:15:00,104.04,104.05,104.03,104.04,25300000.0
2008-07-04 11:16:00,104.035,104.05,104.03,104.05,38100000.0
2008-07-04 11:17:00,104.05,104.06,104.03,104.05,18200000.0
2008-07-04 11:18:00,104.05,104.06,104.03,104.03,32000000.0
2008-07-04 11:19:00,104.03,104.05,104.02,104.04,44800000.0
2008-07-04 11:20:00,104.03,104.06,104.02,104.05,41000000.0
2008-07-04 11:21:00,104.05,104.05,104.03,104.03,28400000.0
2008-07-04 11:22:00,104.03,104.04,104.015,104.02,43800000.0
2008-07-04 11:23:00,104.02,104.07,104.02,104.07,60200000.0
2008-07-04 11:24:00,104.06,104.06,104.005,104.01,99500000.0
2008-07-04 11:25:00,104.01,104.02,104.005,104.02,76600000.0
2008-07-04 11:26:00,104.025,104.04,104.015,104.025,41400000.0
2008-07-04 11:27:00,104.02,104.045,104.02,104.035,61700000.0
2008-07-04 11:28:00,104.035,104.06,104.03,104.06,53200000.0
2008-07-04 11:29:00,104.055,104.055,104.01,104.04,137000000.0
2008-07-04 11:30:00,104.04,104.06,104.04,104.045,41400000.0
2008-07-04 11:31:00,104.04,104.07,104.04,104.06,79700000.0
2008-07-04 11:32:00,104.06,104.065,104.035,104.035,82300000.0
2008-07-04 11:33:00,104.035,104.06,104.035,104.06,58500000.0
2008-07-04 11:34:00,104.06,104.07,104.045,104.05,48200000.0
2008-07-04 11:35:00,104.055,104.065,104.055,104.055,65000000.0
2008-07-04 11:36:00,104.05,104.08,104.05,104.08,70300000.0
2008-07-04 11:37:00,104.08,104.08,104.07,104.07,42400000.0
2008-07-04 11:38:00,104.06,104.07,104.04,104.04,51100000.0
2008-07-04 11:39:00,104.04,104.06,104.03,104.05,48900000.0
2008-07-04 11:40:00,104.05,104.05,104.02,104.02,60500000.0
2008-07-04 11:41:00,104.02,104.05,104.02,104.04,35100000.0
2008-07-04 11:42:00,104.04,104.06,104.03,104.035,86600000.0
2008-07-04 11:43:00,104.055,104.1,104.035,104.065,158900000.0
2008-07-04 11:44:00,104.065,104.1,104.065,104.08,63700000.0
2008-07-04 11:45:00,104.08,104.09,104.065,104.08,112200000.0
2008-07-04 11:46:00,104.08,104.08,104.05,104.06,78200000.0
2008-07-04 11:47:00,104.06,104.1,104.06,104.08,130100000.0
2008-07-04 11:48:00,104.075,104.095,104.06,104.065,116900000.0
2008-07-04 11:49:00,104.07,104.08,104.055,104.06,125200000.0
2008-07-04 11:50:00,104.06,104.08,104.06,104.07,140600000.0
2008-07-04 11:51:00,104.065,104.075,104.055,104.07,174300000.0
2008-07-04 11:52:00,104.07,104.09,104.065,104.085,147000000.0
2008-07-04 11:53:00,104.085,104.1,104.06,104.06,92100000.0
2008-07-04 11:54:00,104.06,104.085,104.06,104.07,128800000.0
2008-07-04 11:55:00,104.08,104.09,104.07,104.08,69700000.0
2008-07-04 11:56:00,104.08,104.1,104.08,104.09,41600000.0
2008-07-04 11:57:00,104.09,104.09,104.08,104.09,17100000.0
2008-07-04 11:58:00,104.09,104.09,104.06,104.07,37500000.0
2008-07-04 11:59:00,104.07,104.09,104.06,104.06,48000000.0
2008-07-04 12:00:00,104.065,104.105,104.06,104.1,90000000.0
2008-07-04 12:01:00,104.1,104.1,104.06,104.065,67100000.0
2008-07-04 12:02:00,104.065,104.07,104.055,104.06,156100000.0
2008-07-04 12:03:00,104.06,104.07,104.04,104.05,103200000.0
2008-07-04 12:04:00,104.04,104.08,104.035,104.07,125500000.0
2008-07-04 12:05:00,104.07,104.09,104.07,104.09,50700000.0
2008-07-04 12:06:00,104.09,104.1,104.05,104.055,64000000.0
2008-07-04 12:07:00,104.05,104.06,104.05,104.05,52900000.0
2008-07-04 12:08:00,104.05,104.06,104.04,104.05,66900000.0
2008-07-04 12:09:00,104.04,104.055,104.04,104.05,60600000.0
2008-07-04 12:10:00,104.05,104.05,104.02,104.025,75800000.0
2008-07-04 12:11:00,104.025,104.04,104.015,104.025,79200000.0
2008-07-04 12:12:00,104.025,104.04,104.01,104.04,128000000.0
2008-07-04 12:13:00,104.04,104.06,104.03,104.055,60000000.0
2008-07-04 12:14:00,104.06,104.07,104.06,104.07,29300000.0
2008-07-04 12:15:00,104.07,104.08,104.055,104.06,32200000.0
2008-07-04 12:16:00,104.07,104.09,104.06,104.08,74100000.0
2008-07-04 12:17:00,104.085,104.1,104.06,104.06,44900000.0
2008-07-04 12:18:00,104.065,104.07,104.035,104.035,54400000.0
2008-07-04 12:19:00,104.04,104.055,104.035,104.055,31800000.0
2008-07-04 12:20:00,104.06,104.07,104.055,104.07,27300000.0
2008-07-04 12:21:00,104.06,104.06,104.05,104.05,11600000.0
2008-07-04 12:22:00,104.02,104.053,103.999,104.034,244000000.0
2008-07-04 12:23:00,104.05,104.07,104.05,104.06,40500000.0
2008-07-04 12:24:00,104.07,104.08,104.055,104.06,23200000.0
2008-07-04 12:25:00,104.06,104.07,104.06,104.07,30800000.0
2008-07-04 12:26:00,104.07,104.07,104.07,104.07,7000000.0
2008-07-04 12:27:00,104.07,104.07,104.06,104.06,10600000.0
2008-07-04 12:28:00,104.06,104.06,104.06,104.06,11800000.0
2008-07-04 12:29:00,104.06,104.06,104.06,104.06,2400000.0
2008-07-04 12:30:00,104.06,104.065,104.06,104.065,3400000.0
2008-07-04 12:31:00,104.06,104.06,104.04,104.04,51000000.0
2008-07-04 12:32:00,104.05,104.055,104.05,104.05,26600000.0
2008-07-04 12:33:00,104.055,104.055,104.05,104.05,25800000.0
2008-07-04 12:34:00,104.05,104.06,104.05,104.05,25200000.0
2008-07-04 12:35:00,104.06,104.075,104.05,104.065,54900000.0
2008-07-04 12:36:00,104.06,104.07,104.03,104.03,48300000.0
2008-07-04 12:37:00,104.03,104.035,104.0,104.01,142700000.0
2008-07-04 12:38:00,104.01,104.03,104.005,104.02,84000000.0
2008-07-04 12:39:00,104.01,104.03,104.0,104.0,82700000.0
2008-07-04 12:40:00,104.0,104.015,104.0,104.01,54500000.0
2008-07-04 12:41:00,104.01,104.055,104.01,104.045,73000000.0
2008-07-04 12:42:00,104.04,104.06,104.025,104.04,93500000.0
2008-07-04 12:43:00,104.04,104.055,104.03,104.05,28700000.0
2008-07-04 12:44:00,104.05,104.06,104.03,104.03,52300000.0
2008-07-04 12:45:00,104.035,104.045,104.01,104.03,52900000.0
2008-07-04 12:46:00,104.015,104.03,104.01,104.03,26100000.0
2008-07-04 12:47:00,104.03,104.03,104.03,104.03,5000000.0
2008-07-04 12:48:00,104.03,104.03,104.01,104.03,23400000.0
2008-07-04 12:49:00,104.03,104.03,104.0,104.0,60400000.0
2008-07-04 12:50:00,104.005,104.02,104.0,104.02,122600000.0
2008-07-04 12:51:00,104.02,104.02,104.0,104.005,94500000.0
2008-07-04 12:52:00,104.005,104.02,104.0,104.02,98500000.0
2008-07-04 12:53:00,104.03,104.03,104.0,104.005,85500000.0
2008-07-04 12:54:00,104.01,104.02,103.98,103.99,90800000.0
2008-07-04 12:55:00,103.985,103.99,103.97,103.98,108700000.0
2008-07-04 12:56:00,103.98,103.98,103.96,103.97,116900000.0
2008-07-04 12:57:00,103.97,103.99,103.96,103.965,72300000.0
2008-07-04 12:58:00,103.97,104.0,103.96,103.98,94000000.0
2008-07-04 12:59:00,103.98,104.01,103.965,103.98,116100000.0
2008-07-04 13:00:00,103.98,104.04,103.98,104.0,99100000.0
2008-07-04 13:01:00,104.005,104.02,103.98,103.98,146100000.0
2008-07-04 13:02:00,103.985,103.99,103.955,103.955,65600000.0
2008-07-04 13:03:00,103.96,103.97,103.96,103.97,9200000.0
2008-07-04 13:04:00,103.97,103.97,103.95,103.95,58000000.0
2008-07-04 13:05:00,103.95,103.975,103.95,103.975,77500000.0
2008-07-04 13:06:00,103.975,103.98,103.96,103.97,65000000.0
2008-07-04 13:07:00,103.97,103.98,103.97,103.97,18200000.0
2008-07-04 13:08:00,103.97,103.98,103.95,103.955,36200000.0
2008-07-04 13:09:00,103.95,103.96,103.94,103.96,65000000.0
2008-07-04 13:10:00,103.96,103.96,103.95,103.96,26700000.0
2008-07-04 13:11:00,103.96,103.96,103.95,103.95,13000000.0
2008-07-04 13:12:00,103.95,103.96,103.94,103.95,38000000.0
2008-07-04 13:13:00,103.95,103.97,103.95,103.95,43900000.0
2008-07-04 13:14:00,103.95,103.97,103.95,103.96,33400000.0
2008-07-04 13:15:00,103.95,103.97,103.95,103.95,25400000.0
2008-07-04 13:16:00,103.95,103.96,103.95,103.96,14500000.0
2008-07-04 13:17:00,103.96,103.97,103.96,103.97,18200000.0
2008-07-04 13:18:00,103.97,104.0,103.97,103.99,73700000.0
2008-07-04 13:19:00,103.985,103.99,103.945,103.955,190900000.0
2008-07-04 13:20:00,103.955,103.955,103.9,103.92,145900000.0
2008-07-04 13:21:00,103.92,103.93,103.875,103.88,216900000.0
2008-07-04 13:22:00,103.885,103.93,103.86,103.925,156800000.0
2008-07-04 13:23:00,103.93,103.975,103.915,103.94,120200000.0
2008-07-04 13:24:00,103.94,103.945,103.905,103.93,84300000.0
2008-07-04 13:25:00,103.935,103.96,103.93,103.95,97500000.0
2008-07-04 13:26:00,103.96,103.96,103.915,103.925,149300000.0
2008-07-04 13:27:00,103.93,103.945,103.93,103.94,68300000.0
2008-07-04 13:28:00,103.94,103.945,103.92,103.925,98700000.0
2008-07-04 13:29:00,103.92,103.93,103.91,103.93,39500000.0
2008-07-04 13:30:00,103.925,103.93,103.905,103.925,74900000.0
2008-07-04 13:31:00,103.93,103.95,103.925,103.94,98000000.0
2008-07-04 13:32:00,103.94,103.945,103.93,103.935,46800000.0
2008-07-04 13:33:00,103.94,103.95,103.935,103.935,13100000.0
2008-07-04 13:34:00,103.94,103.94,103.935,103.94,16800000.0
2008-07-04 13:35:00,103.94,103.955,103.94,103.95,26100000.0
2008-07-04 13:36:00,103.95,103.97,103.95,103.96,51300000.0
2008-07-04 13:37:00,103.96,103.965,103.94,103.945,25800000.0
2008-07-04 13:38:00,103.95,103.95,103.95,103.95,16300000.0
2008-07-04 13:39:00,103.95,103.95,103.95,103.95,12400000.0
2008-07-04 13:40:00,103.95,103.97,103.94,103.97,28000000.0
2008-07-04 13:41:00,103.96,103.96,103.93,103.93,29200000.0
2008-07-04 13:42:00,103.93,103.93,103.89,103.91,71000000.0
2008-07-04 13:43:00,103.92,103.92,103.905,103.905,27400000.0
2008-07-04 13:44:00,103.905,103.91,103.89,103.91,41000000.0
2008-07-04 13:45:00,103.91,103.92,103.895,103.9,44700000.0
2008-07-04 13:46:00,103.9,103.91,103.88,103.89,75600000.0
2008-07-04 13:47:00,103.89,103.915,103.88,103.9,60400000.0
2008-07-04 13:48:00,103.9,103.91,103.895,103.9,30600000.0
2008-07-04 13:49:00,103.9,103.9,103.89,103.89,14600000.0
2008-07-04 13:50:00,103.89,103.89,103.88,103.88,18600000.0
2008-07-04 13:51:00,103.88,103.89,103.87,103.875,51900000.0
2008-07-04 13:52:00,103.88,103.89,103.87,103.88,56700000.0
2008-07-04 13:53:00,103.875,103.88,103.86,103.875,69700000.0
2008-07-04 13:54:00,103.875,103.905,103.875,103.9,74700000.0
2008-07-04 13:55:00,103.91,103.92,103.9,103.92,24700000.0
2008-07-04 13:56:00,103.92,103.93,103.905,103.915,47900000.0
2008-07-04 13:57:00,103.915,103.93,103.91,103.93,56100000.0
2008-07-04 13:58:00,103.93,103.945,103.925,103.94,29400000.0
2008-07-04 13:59:00,103.94,103.96,103.935,103.95,65600000.0
2008-07-04 14:00:00,103.95,103.96,103.94,103.95,55400000.0
2008-07-04 14:01:00,103.95,103.96,103.95,103.95,25600000.0
2008-07-04 14:02:00,103.95,103.96,103.92,103.925,67500000.0
2008-07-04 14:03:00,103.93,103.945,103.92,103.935,43700000.0
2008-07-04 14:04:00,103.935,103.95,103.93,103.94,42200000.0
2008-07-04 14:05:00,103.95,103.95,103.93,103.94,45400000.0
2008-07-04 14:06:00,103.94,103.96,103.94,103.95,23900000.0
2008-07-04 14:07:00,103.95,103.95,103.95,103.95,7200000.0
2008-07-04 14:08:00,103.96,103.99,103.95,103.99,40700000.0
2008-07-04 14:09:00,103.99,104.0,103.98,104.0,45000000.0
2008-07-04 14:10:00,104.0,104.01,104.0,104.01,9800000.0
2008-07-04 14:11:00,104.01,104.02,104.0,104.005,43300000.0
2008-07-04 14:12:00,104.005,104.005,103.98,103.98,39700000.0
2008-07-04 14:13:00,103.99,104.0,103.955,103.96,50400000.0
2008-07-04 14:14:00,103.965,104.0,103.965,104.0,102300000.0
2008-07-04 14:15:00,104.005,104.01,103.97,103.97,91600000.0
2008-07-04 14:16:00,103.97,103.985,103.96,103.975,62700000.0
2008-07-04 14:17:00,103.98,104.01,103.975,104.0,53500000.0
2008-07-04 14:18:00,104.0,104.0,103.975,103.99,38200000.0
2008-07-04 14:19:00,103.99,103.995,103.97,103.99,59400000.0
2008-07-04 14:20:00,103.995,104.02,103.99,104.0,64700000.0
2008-07-04 14:21:00,104.01,104.01,103.995,104.0,38900000.0
2008-07-04 14:22:00,104.0,104.0,103.98,104.0,67800000.0
2008-07-04 14:23:00,103.99,104.01,103.99,104.0,75500000.0
2008-07-04 14:24:00,104.0,104.02,104.0,104.0,56800000.0
2008-07-04 14:25:00,104.0,104.02,103.99,104.0,110200000.0
2008-07-04 14:26:00,104.0,104.01,103.99,104.0,85400000.0
2008-07-04 14:27:00,104.0,104.02,103.99,104.0,67400000.0
2008-07-04 14:28:00,103.99,104.005,103.98,103.99,151000000.0
2008-07-04 14:29:00,103.995,104.0,103.98,103.99,80000000.0
2008-07-04 14:30:00,104.0,104.01,103.99,103.995,51300000.0
2008-07-04 14:31:00,104.0,104.02,103.99,104.015,88100000.0
2008-07-04 14:32:00,104.01,104.02,103.995,104.0,143700000.0
2008-07-04 14:33:00,104.0,104.02,103.995,104.0,104500000.0
2008-07-04 14:34:00,104.01,104.01,103.98,103.985,94800000.0
2008-07-04 14:35:00,103.985,104.0,103.98,103.99,126800000.0
2008-07-04 14:36:00,104.0,104.0,103.96,103.96,126600000.0
2008-07-04 14:37:00,103.96,104.0,103.96,103.99,111800000.0
2008-07-04 14:38:00,103.99,104.01,103.98,103.99,79700000.0
2008-07-04 14:39:00,104.0,104.02,103.995,104.01,97200000.0
2008-07-04 14:40:00,104.01,104.02,103.985,103.99,92800000.0
2008-07-04 14:41:00,103.99,104.01,103.99,104.0,34600000.0
2008-07-04 14:42:00,104.0,104.0,103.97,103.99,70000000.0
2008-07-04 14:43:00,103.99,104.01,103.97,104.0,95000000.0
2008-07-04 14:44:00,104.0,104.0,103.965,104.0,179300000.0
2008-07-04 14:45:00,103.995,104.0,103.96,103.98,178100000.0
2008-07-04 14:46:00,103.975,103.99,103.965,103.98,115300000.0
2008-07-04 14:47:00,103.99,104.0,103.98,104.0,117700000.0
2008-07-04 14:48:00,104.0,104.02,103.99,104.02,88900000.0
2008-07-04 14:49:00,104.02,104.02,104.0,104.01,61800000.0
2008-07-04 14:50:00,104.01,104.025,103.99,104.02,98800000.0
2008-07-04 14:51:00,104.02,104.03,104.0,104.015,108600000.0
2008-07-04 14:52:00,104.025,104.025,104.0,104.01,76700000.0
2008-07-04 14:53:00,104.01,104.02,104.0,104.01,157700000.0
2008-07-04 14:54:00,104.01,104.025,104.005,104.01,121600000.0
2008-07-04 14:55:00,104.01,104.02,104.01,104.01,44000000.0
2008-07-04 14:56:00,104.01,104.025,104.005,104.02,80900000.0
2008-07-04 14:57:00,104.02,104.03,104.01,104.015,45500000.0
2008-07-04 14:58:00,104.015,104.02,104.01,104.015,56600000.0
2008-07-04 14:59:00,104.01,104.02,104.0,104.0,44200000.0
2008-07-04 15:00:00,104.0,104.0,103.98,103.99,103000000.0
2008-07-04 15:01:00,103.99,104.02,103.98,104.02,119900000.0
2008-07-04 15:02:00,104.015,104.025,104.01,104.025,19500000.0
2008-07-04 15:03:00,104.025,104.035,104.01,104.03,57500000.0
2008-07-04 15:04:00,104.025,104.045,104.015,104.02,80800000.0
2008-07-04 15:05:00,104.025,104.03,104.01,104.01,92600000.0
2008-07-04 15:06:00,104.01,104.04,104.01,104.035,82000000.0
2008-07-04 15:07:00,104.035,104.05,104.03,104.04,121400000.0
2008-07-04 15:08:00,104.04,104.04,104.025,104.035,85900000.0
2008-07-04 15:09:00,104.03,104.035,104.015,104.02,120600000.0
2008-07-04 15:10:00,104.02,104.045,104.02,104.045,61900000.0
2008-07-04 15:11:00,104.045,104.06,104.03,104.04,51500000.0
2008-07-04 15:12:00,104.04,104.04,104.025,104.025,43200000.0
2008-07-04 15:13:00,104.03,104.03,104.015,104.015,112200000.0
2008-07-04 15:14:00,104.02,104.03,104.005,104.025,79500000.0
2008-07-04 15:15:00,104.025,104.04,104.015,104.03,83100000.0
2008-07-04 15:16:00,104.03,104.03,104.02,104.025,50700000.0
2008-07-04 15:17:00,104.02,104.025,103.98,103.99,99700000.0
2008-07-04 15:18:00,103.98,104.005,103.98,103.985,119700000.0
2008-07-04 15:19:00,103.985,104.0,103.985,103.99,53100000.0
2008-07-04 15:20:00,103.99,104.01,103.98,104.0,66200000.0
2008-07-04 15:21:00,103.995,104.015,103.995,104.01,65700000.0
2008-07-04 15:22:00,104.0,104.025,104.0,104.015,104300000.0
2008-07-04 15:23:00,104.01,104.025,104.005,104.005,54200000.0
2008-07-04 15:24:00,104.005,104.01,104.005,104.01,53700000.0
2008-07-04 15:25:00,104.01,104.01,104.0,104.005,41500000.0
2008-07-04 15:26:00,104.005,104.02,104.0,104.015,71800000.0
2008-07-04 15:27:00,104.015,104.015,103.995,104.0,87000000.0
2008-07-04 15:28:00,104.0,104.015,103.985,103.995,97900000.0
2008-07-04 15:29:00,103.995,103.995,103.98,103.995,52800000.0
2008-07-04 15:30:00,104.0,104.005,103.99,104.005,58500000.0
2008-07-04 15:31:00,104.005,104.005,103.975,103.975,45300000.0
2008-07-04 15:32:00,103.98,103.98,103.95,103.95,96100000.0
2008-07-04 15:33:00,103.955,103.97,103.955,103.97,37600000.0
2008-07-04 15:34:00,103.97,103.97,103.96,103.965,33100000.0
2008-07-04 15:35:00,103.97,103.98,103.955,103.965,87200000.0
2008-07-04 15:36:00,103.96,104.01,103.955,103.99,186100000.0
2008-07-04 15:37:00,103.985,103.995,103.97,103.98,208400000.0
2008-07-04 15:38:00,103.985,104.0,103.98,104.0,50100000.0
2008-07-04 15:39:00,104.01,104.01,104.0,104.0,37200000.0
2008-07-04 15:40:00,104.0,104.02,103.98,104.01,75400000.0
2008-07-04 15:41:00,104.015,104.025,104.015,104.02,63700000.0
2008-07-04 15:42:00,104.02,104.03,103.99,103.995,103100000.0
2008-07-04 15:43:00,104.0,104.005,103.99,103.995,53700000.0
2008-07-04 15:44:00,103.99,103.995,103.985,103.99,14700000.0
2008-07-04 15:45:00,103.995,104.01,103.985,103.995,94900000.0
2008-07-04 15:46:00,103.995,103.995,103.985,103.99,24300000.0
2008-07-04 15:47:00,103.99,103.99,103.975,103.99,30900000.0
2008-07-04 15:48:00,103.985,103.99,103.98,103.985,15700000.0
2008-07-04 15:49:00,103.995,103.995,103.97,103.98,52700000.0
2008-07-04 15:50:00,103.975,104.04,103.97,104.035,112600000.0
2008-07-04 15:51:00,104.03,104.04,104.005,104.025,96000000.0
2008-07-04 15:52:00,104.025,104.05,104.025,104.03,73500000.0
2008-07-04 15:53:00,104.03,104.04,104.02,104.02,76200000.0
2008-07-04 15:54:00,104.02,104.06,104.01,104.05,144800000.0
2008-07-04 15:55:00,104.06,104.065,104.025,104.04,79600000.0
2008-07-04 15:56:00,104.04,104.055,104.03,104.04,101400000.0
2008-07-04 15:57:00,104.04,104.04,103.995,104.0,105200000.0
2008-07-04 15:58:00,104.0,104.01,103.98,103.99,113400000.0
2008-07-04 15:59:00,103.99,104.015,103.98,104.0,102300000.0
2008-07-04 16:00:00,103.995,104.02,103.995,104.01,88100000.0
2008-07-04 16:01:00,104.01,104.03,104.005,104.01,125900000.0
2008-07-04 16:02:00,104.015,104.03,104.005,104.015,60800000.0
2008-07-04 16:03:00,104.015,104.025,103.985,104.0,68500000.0
2008-07-04 16:04:00,103.995,104.005,103.98,103.99,91100000.0
2008-07-04 16:05:00,103.99,104.0,103.98,103.995,102800000.0
2008-07-04 16:06:00,104.0,104.0,103.99,103.995,53800000.0
2008-07-04 16:07:00,104.0,104.0,103.98,103.985,47800000.0
2008-07-04 16:08:00,103.985,104.0,103.985,103.995,38500000.0
2008-07-04 16:09:00,103.995,104.01,103.98,103.98,49700000.0
2008-07-04 16:10:00,103.98,103.99,103.975,103.99,24400000.0
2008-07-04 16:11:00,103.98,103.99,103.975,103.98,35400000.0
2008-07-04 16:12:00,103.98,103.99,103.97,103.97,39600000.0
2008-07-04 16:13:00,103.97,103.98,103.97,103.98,80400000.0
2008-07-04 16:14:00,103.98,103.99,103.96,103.965,57200000.0
2008-07-04 16:15:00,103.965,103.965,103.94,103.96,77500000.0
2008-07-04 16:16:00,103.96,103.97,103.955,103.965,42300000.0
2008-07-04 16:17:00,103.965,103.975,103.96,103.97,43500000.0
2008-07-04 16:18:00,103.97,103.98,103.955,103.955,63000000.0
2008-07-04 16:19:00,103.95,103.97,103.95,103.96,23900000.0
2008-07-04 16:20:00,103.96,103.97,103.96,103.96,35900000.0
2008-07-04 16:21:00,103.96,103.96,103.96,103.96,13800000.0
2008-07-04 16:22:00,103.96,103.965,103.94,103.94,63200000.0
2008-07-04 16:23:00,103.94,103.94,103.92,103.94,58700000.0
2008-07-04 16:24:00,103.935,103.945,103.93,103.94,53500000.0
2008-07-04 16:25:00,103.95,103.95,103.935,103.935,45000000.0
2008-07-04 16:26:00,103.935,103.95,103.93,103.94,67500000.0
2008-07-04 16:27:00,103.95,103.96,103.94,103.96,38100000.0
2008-07-04 16:28:00,103.96,103.96,103.94,103.94,29300000.0
2008-07-04 16:29:00,103.94,103.95,103.92,103.93,72800000.0
2008-07-04 16:30:00,103.935,103.94,103.93,103.93,38600000.0
2008-07-04 16:31:00,103.93,103.94,103.93,103.94,31900000.0
2008-07-04 16:32:00,103.95,103.95,103.945,103.945,20000000.0
2008-07-04 16:33:00,103.94,103.95,103.94,103.95,23100000.0
2008-07-04 16:34:00,103.95,103.975,103.94,103.97,41400000.0
2008-07-04 16:35:00,103.975,103.975,103.96,103.97,63500000.0
2008-07-04 16:36:00,103.97,103.98,103.96,103.97,23600000.0
2008-07-04 16:37:00,103.98,103.98,103.96,103.965,66400000.0
2008-07-04 16:38:00,103.97,103.995,103.96,103.995,58800000.0
2008-07-04 16:39:00,103.99,104.01,103.99,104.01,54700000.0
2008-07-04 16:40:00,104.01,104.01,104.0,104.0,62200000.0
2008-07-04 16:41:00,104.005,104.01,103.99,104.0,108100000.0
2008-07-04 16:42:00,104.0,104.02,103.99,104.01,83000000.0
2008-07-04 16:43:00,104.005,104.025,104.005,104.02,65300000.0
2008-07-04 16:44:00,104.02,104.05,104.02,104.035,51800000.0
2008-07-04 16:45:00,104.03,104.03,104.02,104.02,11900000.0
2008-07-04 16:46:00,104.02,104.045,104.015,104.04,76000000.0
2008-07-04 16:47:00,104.04,104.06,104.03,104.05,88700000.0
2008-07-04 16:48:00,104.04,104.07,104.03,104.07,118000000.0
2008-07-04 16:49:00,104.07,104.1,104.055,104.09,89400000.0
2008-07-04 16:50:00,104.09,104.135,104.09,104.12,75100000.0
2008-07-04 16:51:00,104.13,104.17,104.125,104.16,52200000.0
2008-07-04 16:52:00,104.17,104.17,104.13,104.14,62700000.0
2008-07-04 16:53:00,104.14,104.15,104.14,104.15,41700000.0
2008-07-04 16:54:00,104.15,104.18,104.145,104.15,111400000.0
2008-07-04 16:55:00,104.16,104.16,104.14,104.145,61200000.0
2008-07-04 16:56:00,104.145,104.155,104.13,104.14,96700000.0
2008-07-04 16:57:00,104.14,104.155,104.12,104.155,76300000.0
2008-07-04 16:58:00,104.145,104.19,104.14,104.18,93600000.0
2008-07-04 16:59:00,104.18,104.23,104.17,104.23,224900000.0
2008-07-04 17:00:00,104.24,104.245,104.185,104.19,223500000.0
2008-07-04 17:01:00,104.2,104.23,104.195,104.22,98300000.0
2008-07-04 17:02:00,104.22,104.23,104.19,104.22,189400000.0
2008-07-04 17:03:00,104.22,104.235,104.215,104.22,96200000.0
2008-07-04 17:04:00,104.215,104.215,104.175,104.195,120400000.0
2008-07-04 17:05:00,104.2,104.2,104.185,104.185,159200000.0
2008-07-04 17:06:00,104.18,104.195,104.175,104.19,122600000.0
2008-07-04 17:07:00,104.195,104.205,104.195,104.195,41200000.0
2008-07-04 17:08:00,104.19,104.23,104.19,104.22,111700000.0
2008-07-04 17:09:00,104.225,104.225,104.2,104.2,45000000.0
2008-07-04 17:10:00,104.2,104.215,104.2,104.205,69900000.0
2008-07-04 17:11:00,104.205,104.205,104.2,104.2,19000000.0
2008-07-04 17:12:00,104.2,104.21,104.2,104.2,28400000.0
2008-07-04 17:13:00,104.2,104.2,104.2,104.2,6500000.0
2008-07-04 17:14:00,104.22,104.22,104.2,104.2,58100000.0
2008-07-04 17:15:00,104.2,104.21,104.2,104.21,27800000.0
2008-07-04 17:16:00,104.22,104.22,104.22,104.22,3000000.0
2008-07-04 17:17:00,104.22,104.23,104.22,104.22,23500000.0
2008-07-04 17:18:00,104.22,104.235,104.22,104.235,27700000.0
2008-07-04 17:19:00,104.245,104.25,104.23,104.24,60400000.0
2008-07-04 17:20:00,104.24,104.245,104.22,104.225,32100000.0
2008-07-04 17:21:00,104.23,104.23,104.21,104.215,21400000.0
2008-07-04 17:22:00,104.22,104.23,104.21,104.215,64400000.0
2008-07-04 17:23:00,104.225,104.225,104.21,104.21,94400000.0
2008-07-04 17:24:00,104.205,104.22,104.205,104.215,26100000.0
2008-07-04 17:25:00,104.215,104.23,104.2,104.23,22800000.0
2008-07-04 17:26:00,104.23,104.235,104.23,104.235,24300000.0
2008-07-04 17:27:00,104.235,104.295,104.23,104.275,60000000.0
2008-07-04 17:28:00,104.27,104.29,104.27,104.28,38800000.0
2008-07-04 17:29:00,104.28,104.285,104.26,104.26,48600000.0
2008-07-04 17:30:00,104.265,104.27,104.26,104.26,29600000.0
2008-07-04 17:31:00,104.265,104.29,104.265,104.29,46100000.0
2008-07-04 17:32:00,104.29,104.3,104.29,104.3,5000000.0
2008-07-04 17:33:00,104.3,104.3,104.27,104.28,29800000.0
2008-07-04 17:34:00,104.275,104.29,104.275,104.275,48400000.0
2008-07-04 17:35:00,104.28,104.29,104.275,104.29,14700000.0
2008-07-04 17:36:00,104.295,104.305,104.29,104.295,14400000.0
2008-07-04 17:37:00,104.295,104.31,104.285,104.31,32700000.0
2008-07-04 17:38:00,104.305,104.315,104.295,104.305,26200000.0
2008-07-04 17:39:00,104.3,104.3,104.29,104.295,25200000.0
2008-07-04 17:40:00,104.295,104.305,104.265,104.265,38400000.0
2008-07-04 17:41:00,104.26,104.285,104.255,104.275,27500000.0
2008-07-04 17:42:00,104.275,104.28,104.255,104.27,38600000.0
2008-07-04 17:43:00,104.265,104.28,104.25,104.26,36300000.0
2008-07-04 17:44:00,104.255,104.26,104.245,104.245,50300000.0
2008-07-04 17:45:00,104.24,104.25,104.235,104.235,25800000.0
2008-07-04 17:46:00,104.23,104.23,104.2,104.22,48600000.0
2008-07-04 17:47:00,104.215,104.215,104.2,104.205,45100000.0
2008-07-04 17:48:00,104.21,104.24,104.205,104.225,36700000.0
2008-07-04 17:49:00,104.225,104.225,104.21,104.215,7000000.0
2008-07-04 17:50:00,104.22,104.22,104.215,104.215,5400000.0
2008-07-04 17:51:00,104.22,104.235,104.22,104.23,25500000.0
2008-07-04 17:52:00,104.225,104.23,104.22,104.22,16700000.0
2008-07-04 17:53:00,104.22,104.225,104.22,104.225,5400000.0
2008-07-04 17:54:00,104.225,104.245,104.225,104.245,90900000.0
2008-07-04 17:55:00,104.24,104.25,104.235,104.25,20100000.0
2008-07-04 17:56:00,104.25,104.25,104.245,104.245,11400000.0
2008-07-04 17:57:00,104.24,104.24,104.235,104.235,22800000.0
2008-07-04 17:58:00,104.235,104.235,104.23,104.23,25400000.0
2008-07-04 17:59:00,104.235,104.235,104.2,104.215,54900000.0
2008-07-04 18:00:00,104.21,104.21,104.17,104.2,91100000.0
2008-07-04 18:01:00,104.205,104.205,104.19,104.19,22900000.0
2008-07-04 18:02:00,104.2,104.2,104.2,104.2,10400000.0
2008-07-04 18:03:00,104.2,104.2,104.19,104.195,24900000.0
2008-07-04 18:04:00,104.195,104.215,104.195,104.215,27400000.0
2008-07-04 18:05:00,104.21,104.24,104.2,104.2,61100000.0
2008-07-04 18:06:00,104.215,104.23,104.195,104.23,36000000.0
2008-07-04 18:07:00,104.23,104.24,104.225,104.23,35000000.0
2008-07-04 18:08:00,104.23,104.26,104.2,104.2,57200000.0
2008-07-04 18:09:00,104.205,104.22,104.2,104.215,31500000.0
2008-07-04 18:10:00,104.21,104.22,104.21,104.215,8300000.0
2008-07-04 18:11:00,104.215,104.235,104.215,104.23,33300000.0
2008-07-04 18:12:00,104.22,104.22,104.21,104.215,41400000.0
2008-07-04 18:13:00,104.215,104.225,104.215,104.215,21800000.0
2008-07-04 18:14:00,104.215,104.235,104.215,104.235,36000000.0
2008-07-04 18:15:00,104.245,104.245,104.225,104.23,33000000.0
2008-07-04 18:16:00,104.23,104.24,104.23,104.24,10600000.0
2008-07-04 18:17:00,104.235,104.24,104.23,104.23,14100000.0
2008-07-04 18:18:00,104.235,104.235,104.235,104.235,20400000.0
2008-07-04 18:19:00,104.24,104.24,104.21,104.23,38500000.0
2008-07-04 18:20:00,104.235,104.235,104.225,104.23,48100000.0
2008-07-04 18:21:00,104.225,104.23,104.185,104.185,62300000.0
2008-07-04 18:22:00,104.185,104.19,104.185,104.185,26600000.0
2008-07-04 18:23:00,104.19,104.195,104.185,104.195,6400000.0
2008-07-04 18:24:00,104.195,104.195,104.145,104.15,34400000.0
2008-07-04 18:25:00,104.14,104.145,104.14,104.14,16100000.0
2008-07-04 18:26:00,104.145,104.145,104.14,104.14,5700000.0
2008-07-04 18:27:00,104.15,104.155,104.145,104.145,4000000.0
2008-07-04 18:28:00,104.145,104.145,104.135,104.145,7400000.0
2008-07-04 18:29:00,104.145,104.145,104.1,104.105,37700000.0
2008-07-04 18:30:00,104.105,104.115,104.05,104.05,65400000.0
2008-07-04 18:31:00,104.06,104.065,104.03,104.045,35900000.0
2008-07-04 18:32:00,104.05,104.09,104.015,104.055,131500000.0
2008-07-04 18:33:00,104.06,104.1,104.045,104.085,75800000.0
2008-07-04 18:34:00,104.085,104.145,104.075,104.13,27700000.0
2008-07-04 18:35:00,104.125,104.145,104.125,104.145,16200000.0
2008-07-04 18:36:00,104.15,104.155,104.145,104.15,14400000.0
2008-07-04 18:37:00,104.155,104.16,104.15,104.15,15200000.0
2008-07-04 18:38:00,104.15,104.16,104.14,104.155,13900000.0
2008-07-04 18:39:00,104.155,104.175,104.15,104.17,23600000.0
2008-07-04 18:40:00,104.17,104.17,104.165,104.165,6000000.0
2008-07-04 18:41:00,104.165,104.17,104.16,104.165,14800000.0
2008-07-04 18:42:00,104.165,104.17,104.15,104.165,35500000.0
2008-07-04 18:43:00,104.16,104.18,104.16,104.18,30800000.0
2008-07-04 18:44:00,104.175,104.175,104.155,104.155,18500000.0
2008-07-04 18:45:00,104.155,104.155,104.14,104.14,2000000.0
2008-07-04 18:46:00,104.105,104.115,104.09,104.095,27800000.0
2008-07-04 18:47:00,104.11,104.135,104.11,104.125,15100000.0
2008-07-04 18:48:00,104.122,104.126,104.102,104.102,205300000.0
2008-07-04 18:49:00,104.125,104.125,104.125,104.125,2800000.0
2008-07-04 18:50:00,104.13,104.13,104.125,104.125,7600000.0
2008-07-04 18:51:00,104.125,104.14,104.125,104.135,13400000.0
2008-07-04 18:52:00,104.14,104.155,104.135,104.135,6900000.0
2008-07-04 18:53:00,104.13,104.135,104.115,104.125,25300000.0
2008-07-04 18:54:00,104.125,104.135,104.115,104.115,15600000.0
2008-07-04 18:55:00,104.125,104.14,104.115,104.14,13400000.0
2008-07-04 18:56:00,104.14,104.17,104.135,104.155,41100000.0
2008-07-04 18:57:00,104.165,104.215,104.165,104.2,45900000.0
2008-07-04 18:58:00,104.195,104.235,104.14,104.14,62700000.0
2008-07-04 18:59:00,104.145,104.17,104.11,104.17,55500000.0
2008-07-04 19:00:00,104.17,104.17,104.115,104.12,90100000.0
2008-07-04 19:01:00,104.125,104.125,104.1,104.12,23100000.0
2008-07-04 19:02:00,104.12,104.12,104.075,104.1,18100000.0
2008-07-04 19:03:00,104.1,104.105,104.06,104.08,47400000.0
2008-07-04 19:04:00,104.085,104.11,103.983,104.095,40900000.0
2008-07-04 19:05:00,104.09,104.095,104.09,104.095,8000000.0
2008-07-04 19:06:00,104.075,104.09,104.065,104.09,28100000.0
2008-07-04 19:07:00,104.085,104.11,104.08,104.11,65700000.0
2008-07-04 19:08:00,104.11,104.11,104.095,104.1,34500000.0
2008-07-04 19:09:00,104.095,104.095,104.085,104.085,12400000.0
2008-07-04 19:10:00,104.08,104.15,104.075,104.14,30000000.0
2008-07-04 19:11:00,104.14,104.14,104.13,104.13,7900000.0
2008-07-04 19:12:00,104.14,104.14,104.14,104.14,1000000.0
2008-07-04 19:13:00,104.135,104.14,104.135,104.14,4400000.0
2008-07-04 19:14:00,104.14,104.14,104.135,104.135,4400000.0
2008-07-04 19:15:00,104.14,104.14,104.14,104.14,1000000.0
2008-07-04 19:16:00,104.14,104.14,104.125,104.13,18500000.0
2008-07-04 19:17:00,104.135,104.135,104.135,104.135,2000000.0
2008-07-04 19:18:00,104.135,104.135,104.11,104.11,3900000.0
2008-07-04 19:19:00,104.11,104.118,104.108,104.11,147100000.0
2008-07-04 19:20:00,104.115,104.135,104.11,104.135,4000000.0
2008-07-04 19:21:00,104.14,104.155,104.14,104.15,8000000.0
2008-07-04 19:22:00,104.145,104.15,104.11,104.13,19100000.0
2008-07-04 19:23:00,104.13,104.135,104.13,104.13,4400000.0
2008-07-04 19:24:00,104.125,104.125,104.12,104.12,2900000.0
2008-07-04 19:25:00,104.13,104.135,104.13,104.13,4000000.0
2008-07-04 19:26:00,104.13,104.13,104.13,104.13,1000000.0
2008-07-04 19:27:00,104.125,104.125,104.06,104.075,24500000.0
2008-07-04 19:28:00,104.075,104.075,104.075,104.075,2000000.0
2008-07-04 19:29:00,104.08,104.085,104.08,104.085,3000000.0
2008-07-04 19:30:00,104.08,104.08,104.075,104.08,11200000.0
2008-07-04 19:31:00,104.08,104.08,104.08,104.08,2400000.0
2008-07-04 19:32:00,104.08,104.08,104.075,104.08,6800000.0
2008-07-04 19:33:00,104.085,104.087,104.048,104.087,333100000.0
2008-07-04 19:34:00,104.08,104.08,104.075,104.08,7700000.0
2008-07-04 19:35:00,104.086,104.086,104.07,104.07,163100000.0
2008-07-04 19:36:00,104.085,104.09,104.085,104.09,5400000.0
2008-07-04 19:37:00,104.083,104.083,104.042,104.077,264400000.0
2008-07-04 19:38:00,104.095,104.1,104.095,104.095,7400000.0
2008-07-04 19:39:00,104.09,104.1,104.09,104.1,14200000.0
2008-07-04 19:40:00,104.095,104.1,104.095,104.095,4000000.0
2008-07-04 19:41:00,104.09,104.105,104.09,104.105,5400000.0
2008-07-04 19:42:00,104.115,104.115,104.08,104.08,10100000.0
2008-07-04 19:43:00,104.08,104.08,104.045,104.06,33700000.0
2008-07-04 19:44:00,104.065,104.07,104.065,104.07,3000000.0
2008-07-04 19:45:00,104.075,104.08,104.065,104.07,19400000.0
2008-07-04 19:46:00,104.075,104.075,104.07,104.07,5400000.0
2008-07-04 19:47:00,104.047,104.064,104.025,104.025,209600000.0
2008-07-04 19:48:00,104.135,104.135,104.12,104.125,8800000.0
2008-07-04 19:49:00,104.119,104.126,104.108,104.119,140200000.0
2008-07-04 19:50:00,104.125,104.125,104.125,104.125,2000000.0
2008-07-04 19:51:00,104.117,104.117,104.097,104.097,260000000.0
2008-07-04 19:52:00,104.099,104.118,104.099,104.116,162900000.0
2008-07-04 19:53:00,104.11,104.118,104.11,104.115,99100000.0
2008-07-04 19:54:00,104.12,104.12,104.12,104.12,1000000.0
2008-07-04 19:55:00,104.125,104.125,104.12,104.12,5400000.0
2008-07-04 19:56:00,104.125,104.125,104.125,104.125,1000000.0
2008-07-04 19:57:00,104.107,104.13,104.107,104.126,82000000.0
2008-07-04 19:58:00,104.127,104.128,104.112,104.128,156700000.0
2008-07-04 19:59:00,104.124,104.134,104.11,104.112,135000000.0
2008-07-04 20:00:00,104.131,104.131,104.106,104.126,30200000.0
2008-07-04 20:01:00,104.125,104.18,104.125,104.18,20100000.0
2008-07-04 20:02:00,104.175,104.175,104.14,104.165,25900000.0
2008-07-04 20:03:00,104.16,104.165,104.16,104.16,3000000.0
2008-07-04 20:04:00,104.19,104.19,104.115,104.157,87000000.0
2008-07-04 20:05:00,104.165,104.18,104.165,104.18,3900000.0
2008-07-04 20:06:00,104.175,104.175,104.17,104.17,4300000.0
2008-07-04 20:07:00,104.177,104.177,104.164,104.175,129800000.0
2008-07-04 20:08:00,104.17,104.17,104.17,104.17,3400000.0
2008-07-04 20:09:00,104.18,104.18,104.175,104.175,5000000.0
2008-07-04 20:10:00,104.17,104.175,104.16,104.175,23700000.0
2008-07-04 20:11:00,104.19,104.195,104.16,104.175,18300000.0
2008-07-04 20:12:00,104.158,104.18,104.158,104.174,212000000.0
2008-07-04 20:13:00,104.17,104.175,104.17,104.175,6700000.0
2008-07-04 20:14:00,104.18,104.18,104.18,104.18,1000000.0
2008-07-04 20:15:00,104.175,104.175,104.165,104.165,7300000.0
2008-07-04 20:16:00,104.131,104.159,104.119,104.152,295800000.0
2008-07-04 20:17:00,104.18,104.18,104.18,104.18,2000000.0
2008-07-04 20:18:00,104.133,104.178,104.133,104.154,308700000.0
2008-07-04 20:19:00,104.18,104.18,104.18,104.18,2000000.0
2008-07-04 20:20:00,104.21,104.21,104.171,104.171,357900000.0
2008-07-04 20:21:00,104.175,104.175,104.14,104.15,15200000.0
2008-07-04 20:22:00,104.16,104.165,104.16,104.165,5400000.0
2008-07-04 20:23:00,104.16,104.16,104.155,104.155,5800000.0
2008-07-04 20:24:00,104.155,104.165,104.15,104.165,5000000.0
2008-07-04 20:25:00,104.165,104.17,104.165,104.17,3400000.0
2008-07-04 20:26:00,104.186,104.186,104.159,104.17,134500000.0
2008-07-04 20:27:00,104.17,104.17,104.15,104.15,6400000.0
2008-07-04 20:28:00,104.155,104.155,104.15,104.15,2000000.0
2008-07-04 20:29:00,104.165,104.18,104.165,104.18,4000000.0
2008-07-04 20:30:00,104.195,104.195,104.157,104.178,288300000.0
2008-07-04 20:31:00,104.17,104.17,104.165,104.165,4000000.0
2008-07-04 20:32:00,104.16,104.162,104.14,104.162,279400000.0
2008-07-04 20:33:00,104.18,104.18,104.165,104.17,14200000.0
2008-07-04 20:34:00,104.175,104.175,104.15,104.15,13700000.0
2008-07-04 20:35:00,104.127,104.142,104.102,104.102,240900000.0
2008-07-04 20:36:00,104.163,104.163,104.108,104.129,109500000.0
2008-07-04 20:37:00,104.16,104.165,104.145,104.165,21200000.0
2008-07-04 20:38:00,104.16,104.16,104.155,104.16,6800000.0
2008-07-04 20:39:00,104.154,104.158,104.125,104.158,144300000.0
2008-07-04 20:40:00,104.153,104.155,104.111,104.145,168200000.0
2008-07-04 20:41:00,104.152,104.152,104.109,104.136,120000000.0
2008-07-04 20:42:00,104.157,104.157,104.133,104.141,82900000.0
2008-07-04 20:43:00,104.124,104.156,104.124,104.156,52700000.0
2008-07-04 20:44:00,104.155,104.155,104.155,104.155,1000000.0
2008-07-04 20:45:00,104.155,104.16,104.155,104.16,2000000.0
2008-07-04 20:46:00,104.136,104.149,104.096,104.149,203400000.0
2008-07-04 20:47:00,104.16,104.16,104.087,104.148,125500000.0
2008-07-04 20:48:00,104.136,104.15,104.105,104.15,41700000.0
2008-07-04 20:49:00,104.127,104.152,104.089,104.117,70600000.0
2008-07-04 20:50:00,104.165,104.165,104.16,104.16,3000000.0
2008-07-04 20:51:00,104.155,104.16,104.155,104.16,4400000.0
2008-07-04 20:52:00,104.146,104.168,104.136,104.168,45400000.0
2008-07-04 20:53:00,104.163,104.163,104.127,104.127,50500000.0
2008-07-04 20:54:00,104.183,104.183,104.144,104.155,9200000.0
2008-07-04 20:55:00,104.155,104.155,104.126,104.126,78800000.0
2008-07-04 20:56:00,104.155,104.155,104.155,104.155,1900000.0
2008-07-04 20:57:00,104.067,104.152,104.067,104.152,65600000.0
2008-07-04 20:58:00,104.154,104.164,104.131,104.156,100700000.0
2008-07-04 20:59:00,104.155,104.155,104.145,104.145,6300000.0
2008-07-04 21:00:00,104.126,104.143,104.111,104.136,59300000.0
2008-07-04 21:01:00,104.145,104.145,104.145,104.145,1000000.0
2008-07-04 21:02:00,104.145,104.145,104.145,104.145,1000000.0
2008-07-04 21:03:00,104.145,104.15,104.145,104.15,3400000.0
2008-07-04 21:04:00,104.071,104.142,104.071,104.122,118200000.0
2008-07-04 21:05:00,104.142,104.142,104.099,104.135,209800000.0
2008-07-04 21:06:00,104.155,104.155,104.155,104.155,2000000.0
2008-07-04 21:07:00,104.141,104.155,104.141,104.154,150100000.0
2008-07-04 21:08:00,104.141,104.152,104.125,104.125,87300000.0
2008-07-04 21:09:00,104.15,104.15,104.15,104.15,3400000.0
2008-07-04 21:10:00,104.155,104.155,104.155,104.155,1000000.0
2008-07-04 21:11:00,104.153,104.153,104.096,104.153,58600000.0
2008-07-04 21:12:00,104.149,104.157,104.134,104.134,123800000.0
2008-07-04 21:13:00,104.158,104.158,104.132,104.151,40200000.0
2008-07-04 21:14:00,104.141,104.153,104.135,104.135,98000000.0
2008-07-04 21:15:00,104.15,104.15,104.15,104.15,1900000.0
2008-07-04 21:16:00,104.165,104.185,104.165,104.185,14700000.0
2008-07-04 21:17:00,104.185,104.195,104.175,104.18,25400000.0
2008-07-04 21:18:00,104.175,104.175,104.175,104.175,1000000.0
2008-07-04 21:19:00,104.18,104.18,104.18,104.18,1000000.0
2008-07-04 21:20:00,104.15,104.157,104.126,104.138,45400000.0
2008-07-04 21:21:00,104.215,104.23,104.185,104.185,18600000.0
2008-07-04 21:22:00,104.19,104.195,104.19,104.195,2000000.0
2008-07-04 21:23:00,104.195,104.195,104.095,104.1,7900000.0
2008-07-04 21:24:00,104.089,104.121,104.061,104.121,80600000.0
2008-07-04 21:25:00,104.105,104.11,104.105,104.11,4400000.0
2008-07-04 21:26:00,104.149,104.149,104.097,104.112,164200000.0
2008-07-04 21:27:00,104.1,104.105,104.09,104.1,18100000.0
2008-07-04 21:28:00,104.095,104.095,104.095,104.095,3400000.0
2008-07-04 21:29:00,104.106,104.115,104.095,104.095,60700000.0
2008-07-04 21:30:00,104.095,104.095,104.095,104.095,3000000.0
2008-07-04 21:31:00,104.105,104.105,104.105,104.105,2000000.0
2008-07-04 21:32:00,104.084,104.137,104.084,104.1,137300000.0
2008-07-04 21:33:00,104.155,104.245,104.15,104.175,33300000.0
2008-07-04 21:34:00,104.18,104.25,104.13,104.185,19000000.0
2008-07-04 21:35:00,104.185,104.185,104.185,104.185,2000000.0
2008-07-04 21:36:00,104.18,104.18,104.165,104.165,8300000.0
2008-07-04 21:37:00,104.165,104.165,104.165,104.165,2000000.0
2008-07-04 21:38:00,104.152,104.184,104.152,104.184,120800000.0
2008-07-04 21:39:00,104.165,104.165,104.165,104.165,1000000.0
2008-07-04 21:40:00,104.16,104.16,104.16,104.16,3400000.0
2008-07-04 21:41:00,104.173,104.173,104.16,104.16,5800000.0
2008-07-04 21:42:00,104.165,104.165,104.135,104.135,35500000.0
2008-07-04 21:43:00,104.14,104.14,104.135,104.14,5400000.0
2008-07-04 21:44:00,104.135,104.135,104.135,104.135,3400000.0
2008-07-04 21:45:00,104.135,104.15,104.07,104.075,31000000.0
2008-07-04 21:46:00,104.09,104.155,104.08,104.15,27600000.0
2008-07-04 21:47:00,104.145,104.145,104.135,104.135,7300000.0
2008-07-04 21:48:00,104.112,104.154,104.112,104.154,22400000.0
2008-07-04 21:49:00,104.135,104.14,104.125,104.14,19200000.0
2008-07-04 21:50:00,104.14,104.14,104.125,104.14,6900000.0
2008-07-04 21:51:00,104.14,104.15,104.14,104.15,4000000.0
2008-07-04 21:52:00,104.145,104.145,104.14,104.14,6800000.0
2008-07-04 21:53:00,104.14,104.14,104.14,104.14,3400000.0
2008-07-04 21:54:00,104.145,104.145,104.145,104.145,2000000.0
2008-07-04 21:55:00,104.123,104.161,104.123,104.161,12400000.0
2008-07-04 21:56:00,104.142,104.165,104.131,104.165,43000000.0
2008-07-04 21:57:00,104.145,104.145,104.06,104.085,27200000.0
2008-07-04 21:58:00,104.085,104.09,104.05,104.09,15900000.0
2008-07-04 21:59:00,104.071,104.113,104.071,104.097,15000000.0
2008-07-04 22:00:00,104.1,104.11,104.1,104.11,4000000.0
2008-07-04 22:01:00,104.11,104.11,104.11,104.11,2000000.0
2008-07-04 22:02:00,104.105,104.11,104.105,104.11,7400000.0
2008-07-04 22:03:00,104.109,104.118,104.109,104.118,67000000.0
2008-07-04 22:04:00,104.105,104.11,104.105,104.11,4400000.0
2008-07-04 22:05:00,104.11,104.115,104.11,104.11,6800000.0
2008-07-04 22:06:00,104.102,104.131,104.096,104.096,49000000.0
2008-07-04 22:07:00,104.105,104.11,104.1,104.11,5900000.0
2008-07-04 22:08:00,104.105,104.105,104.09,104.09,39400000.0
2008-07-04 22:09:00,104.105,104.105,104.105,104.105,5800000.0
2008-07-04 22:10:00,104.105,104.11,104.105,104.105,14200000.0
2008-07-04 22:11:00,104.105,104.11,104.105,104.11,6000000.0
2008-07-04 22:12:00,104.11,104.11,104.105,104.11,3000000.0
2008-07-04 22:13:00,104.105,104.105,104.1,104.105,3900000.0
2008-07-04 22:14:00,104.105,104.13,104.09,104.13,61800000.0
2008-07-04 22:15:00,104.125,104.13,104.105,104.125,35100000.0
2008-07-04 22:16:00,104.12,104.125,104.12,104.12,5400000.0
2008-07-04 22:17:00,104.143,104.143,104.138,104.14,39000000.0
2008-07-04 22:18:00,104.113,104.115,104.108,104.113,47600000.0
2008-07-04 22:19:00,104.115,104.115,104.095,104.115,18100000.0
2008-07-04 22:20:00,104.12,104.14,104.12,104.135,22300000.0
2008-07-04 22:21:00,104.13,104.13,104.13,104.13,3400000.0
2008-07-04 22:22:00,104.13,104.13,104.13,104.13,1000000.0
2008-07-04 22:23:00,104.125,104.13,104.125,104.13,7400000.0
2008-07-04 22:24:00,104.13,104.145,104.11,104.11,35300000.0
2008-07-04 22:25:00,104.12,104.125,104.12,104.125,18400000.0
2008-07-04 22:26:00,104.125,104.125,104.12,104.12,6400000.0
2008-07-04 22:27:00,104.115,104.115,104.09,104.115,6800000.0
2008-07-04 22:28:00,104.095,104.15,104.08,104.115,27600000.0
2008-07-04 22:29:00,104.115,104.12,104.075,104.085,29200000.0
2008-07-04 22:30:00,104.09,104.1,104.09,104.1,4000000.0
2008-07-04 22:31:00,104.11,104.125,104.1,104.105,16500000.0
2008-07-04 22:32:00,104.11,104.11,104.105,104.11,6400000.0
2008-07-04 22:33:00,104.12,104.12,104.12,104.12,1000000.0
2008-07-04 22:34:00,104.12,104.12,104.095,104.095,8800000.0
2008-07-04 22:35:00,104.088,104.09,104.087,104.087,14400000.0
2008-07-04 22:36:00,104.1,104.115,104.1,104.115,4000000.0
2008-07-04 22:37:00,104.108,104.11,104.108,104.108,13000000.0
2008-07-04 22:38:00,104.12,104.12,104.12,104.12,1000000.0
2008-07-04 22:39:00,104.11,104.14,104.105,104.12,29900000.0
2008-07-04 22:40:00,104.115,104.153,104.085,104.135,23600000.0
2008-07-04 22:41:00,104.155,104.155,104.155,104.155,2000000.0
2008-07-04 22:42:00,104.155,104.16,104.155,104.155,3000000.0
2008-07-04 22:43:00,104.18,104.18,104.18,104.18,2000000.0
2008-07-04 22:44:00,104.2,104.215,104.2,104.205,10000000.0
2008-07-04 22:45:00,104.225,104.23,104.225,104.23,2900000.0
2008-07-04 22:46:00,104.225,104.245,104.215,104.23,22900000.0
2008-07-04 22:47:00,104.22,104.235,104.215,104.235,28600000.0
2008-07-04 22:48:00,104.235,104.25,104.185,104.205,37700000.0
2008-07-04 22:49:00,104.21,104.235,104.18,104.185,34300000.0
2008-07-04 22:50:00,104.18,104.19,104.17,104.185,12700000.0
2008-07-04 22:51:00,104.185,104.185,104.185,104.185,2000000.0
2008-07-04 22:52:00,104.177,104.18,104.177,104.178,19100000.0
2008-07-04 22:53:00,104.185,104.185,104.185,104.185,1000000.0
2008-07-04 22:54:00,104.185,104.185,104.105,104.14,10300000.0
2008-07-04 22:55:00,104.14,104.14,104.12,104.14,7900000.0
2008-07-04 22:56:00,104.14,104.16,104.14,104.14,9000000.0
2008-07-04 22:57:00,104.14,104.14,104.14,104.14,2000000.0
2008-07-04 22:58:00,104.14,104.14,104.135,104.135,6400000.0
2008-07-04 22:59:00,104.12,104.12,104.12,104.12,1900000.0
2008-07-06 23:00:00,104.093,104.122,104.093,104.119,146200000.0
2008-07-06 23:01:00,104.116,104.117,104.109,104.109,33400000.0
2008-07-06 23:02:00,104.108,104.135,104.098,104.119,26100000.0
2008-07-06 23:03:00,104.101,104.138,104.097,104.123,33400000.0
2008-07-06 23:04:00,104.131,104.171,104.109,104.133,111700000.0
2008-07-06 23:05:00,104.177,104.196,104.177,104.191,110900000.0
2008-07-06 23:06:00,104.152,104.217,104.15,104.217,95900000.0
2008-07-06 23:07:00,104.171,104.214,104.171,104.173,59300000.0
2008-07-06 23:08:00,104.185,104.216,104.181,104.192,37700000.0
2008-07-06 23:09:00,104.177,104.193,104.177,104.177,9200000.0
2008-07-06 23:10:00,104.182,104.206,104.154,104.164,26400000.0
2008-07-06 23:11:00,104.195,104.195,104.174,104.174,42400000.0
2008-07-06 23:12:00,104.178,104.202,104.166,104.202,53200000.0
2008-07-06 23:13:00,104.161,104.17,104.159,104.161,21800000.0
2008-07-06 23:14:00,104.155,104.183,104.154,104.183,7000000.0
2008-07-06 23:15:00,104.178,104.183,104.177,104.18,43600000.0
2008-07-06 23:16:00,104.169,104.192,104.168,104.192,53700000.0
2008-07-06 23:17:00,104.166,104.166,104.155,104.157,43800000.0
2008-07-06 23:18:00,104.168,104.177,104.156,104.175,72000000.0
2008-07-06 23:19:00,104.177,104.185,104.173,104.178,54000000.0
2008-07-06 23:20:00,104.151,104.159,104.104,104.104,112400000.0
2008-07-06 23:21:00,104.12,104.141,104.107,104.129,46200000.0
2008-07-06 23:22:00,104.119,104.129,104.103,104.129,57900000.0
2008-07-06 23:23:00,104.112,104.112,104.1,104.1,4000000.0
2008-07-06 23:24:00,104.108,104.113,104.108,104.11,36700000.0
2008-07-06 23:25:00,104.11,104.118,104.109,104.109,57600000.0
2008-07-06 23:26:00,104.11,104.113,104.108,104.108,96800000.0
2008-07-06 23:27:00,104.103,104.143,104.103,104.104,26700000.0
2008-07-06 23:28:00,104.108,104.11,104.108,104.108,42500000.0
2008-07-06 23:29:00,104.063,104.114,104.063,104.094,95900000.0
2008-07-06 23:30:00,104.107,104.12,104.095,104.095,20400000.0
2008-07-06 23:31:00,104.116,104.123,104.107,104.109,50000000.0
2008-07-06 23:32:00,104.115,104.144,104.115,104.138,77100000.0
2008-07-06 23:33:00,104.118,104.121,104.105,104.121,34400000.0
2008-07-06 23:34:00,104.113,104.14,104.113,104.118,35600000.0
2008-07-06 23:35:00,104.124,104.124,104.111,104.111,31500000.0
2008-07-06 23:36:00,104.103,104.146,104.103,104.129,40600000.0
2008-07-06 23:37:00,104.125,104.149,104.113,104.113,13200000.0
2008-07-06 23:38:00,104.117,104.147,104.114,104.147,37200000.0
2008-07-06 23:39:00,104.147,104.162,104.132,104.132,42200000.0
2008-07-06 23:40:00,104.119,104.13,104.119,104.128,107200000.0
2008-07-06 23:41:00,104.12,104.127,104.117,104.125,71100000.0
2008-07-06 23:42:00,104.118,104.161,104.118,104.13,48200000.0
2008-07-06 23:43:00,104.171,104.171,104.142,104.142,8200000.0
2008-07-06 23:44:00,104.151,104.167,104.11,104.11,57200000.0
2008-07-06 23:45:00,104.13,104.13,104.13,104.13,5700000.0
2008-07-06 23:46:00,104.13,104.13,104.12,104.13,13300000.0
2008-07-06 23:47:00,104.12,104.13,104.12,104.12,41800000.0
2008-07-06 23:48:00,104.13,104.15,104.11,104.13,13300000.0
2008-07-06 23:49:00,104.13,104.13,104.11,104.12,34200000.0
2008-07-06 23:50:00,104.12,104.12,104.11,104.11,9500000.0
2008-07-06 23:51:00,104.12,104.12,104.12,104.12,1900000.0
2008-07-06 23:52:00,104.12,104.12,104.11,104.11,9500000.0
2008-07-06 23:53:00,104.118,104.127,104.117,104.12,62100000.0
2008-07-06 23:54:00,104.113,104.118,104.108,104.118,128100000.0
2008-07-06 23:55:00,104.1,104.1,104.09,104.1,13300000.0
2008-07-06 23:56:00,104.1,104.1,104.08,104.08,17100000.0
2008-07-06 23:57:00,104.08,104.08,104.07,104.07,17100000.0
2008-07-06 23:58:00,104.08,104.08,104.08,104.08,3800000.0
2008-07-06 23:59:00,104.07,104.11,104.07,104.09,28500000.0
2008-07-07 00:00:00,104.1,104.11,104.09,104.1,24700000.0
2008-07-07 00:01:00,104.1,104.13,104.09,104.13,36100000.0
2008-07-07 00:02:00,104.13,104.16,104.06,104.11,69500000.0
2008-07-07 00:03:00,104.11,104.11,104.1,104.1,32300000.0
2008-07-07 00:04:00,104.11,104.11,104.09,104.09,19800000.0
2008-07-07 00:05:00,104.09,104.09,104.08,104.08,10200000.0
2008-07-07 00:06:00,104.08,104.08,104.08,104.08,14800000.0
2008-07-07 00:07:00,104.09,104.09,104.09,104.09,6400000.0
2008-07-07 00:08:00,104.09,104.09,104.09,104.09,21200000.0
2008-07-07 00:09:00,104.09,104.1,104.08,104.08,47300000.0
2008-07-07 00:10:00,104.08,104.09,104.08,104.08,21200000.0
2008-07-07 00:11:00,104.08,104.08,104.08,104.08,2700000.0
2008-07-07 00:12:00,104.08,104.08,104.08,104.08,3700000.0
2008-07-07 00:13:00,104.09,104.09,104.09,104.09,1900000.0
2008-07-07 00:14:00,104.08,104.09,104.08,104.09,2900000.0
2008-07-07 00:15:00,104.11,104.11,104.108,104.108,32000000.0
2008-07-07 00:16:00,104.09,104.12,104.09,104.12,11300000.0
2008-07-07 00:17:00,104.103,104.103,104.063,104.063,168100000.0
2008-07-07 00:18:00,104.12,104.12,104.12,104.12,3000000.0
2008-07-07 00:19:00,104.12,104.12,104.12,104.12,8000000.0
2008-07-07 00:20:00,104.12,104.12,104.11,104.11,15100000.0
2008-07-07 00:21:00,104.11,104.11,104.1,104.1,21200000.0
2008-07-07 00:22:00,104.1,104.1,104.1,104.1,14500000.0
2008-07-07 00:23:00,104.1,104.1,104.08,104.08,27300000.0
2008-07-07 00:24:00,104.08,104.08,104.08,104.08,10800000.0
2008-07-07 00:25:00,104.08,104.08,104.05,104.06,47300000.0
2008-07-07 00:26:00,104.06,104.06,104.06,104.06,9500000.0
2008-07-07 00:27:00,104.07,104.07,104.06,104.06,3800000.0
2008-07-07 00:28:00,104.06,104.07,104.06,104.07,12200000.0
2008-07-07 00:29:00,104.05,104.09,104.05,104.09,16200000.0
2008-07-07 00:30:00,104.09,104.09,104.09,104.09,13300000.0
2008-07-07 00:31:00,104.09,104.1,104.09,104.09,15200000.0
2008-07-07 00:32:00,104.09,104.09,104.09,104.09,7600000.0
2008-07-07 00:33:00,104.09,104.1,104.08,104.08,25500000.0
2008-07-07 00:34:00,104.08,104.09,104.08,104.08,25700000.0
2008-07-07 00:35:00,104.08,104.13,104.08,104.13,61800000.0
2008-07-07 00:36:00,104.13,104.13,104.13,104.13,17500000.0
2008-07-07 00:37:00,104.13,104.13,104.12,104.12,49600000.0
2008-07-07 00:38:00,104.13,104.13,104.13,104.13,26200000.0
2008-07-07 00:39:00,104.13,104.13,104.13,104.13,24700000.0
2008-07-07 00:40:00,104.14,104.15,104.14,104.15,25100000.0
2008-07-07 00:41:00,104.15,104.15,104.13,104.13,7500000.0
2008-07-07 00:42:00,104.13,104.14,104.13,104.13,16200000.0
2008-07-07 00:43:00,104.13,104.14,104.13,104.14,71000000.0
2008-07-07 00:44:00,104.14,104.14,104.14,104.14,28800000.0
2008-07-07 00:45:00,104.14,104.14,104.14,104.14,24000000.0
2008-07-07 00:46:00,104.14,104.14,104.14,104.14,20100000.0
2008-07-07 00:47:00,104.14,104.16,104.14,104.15,37000000.0
2008-07-07 00:48:00,104.14,104.15,104.14,104.15,16100000.0
2008-07-07 00:49:00,104.171,104.171,104.138,104.15,106800000.0
2008-07-07 00:50:00,104.14,104.15,104.14,104.15,8500000.0
2008-07-07 00:51:00,104.15,104.15,104.15,104.15,1900000.0
2008-07-07 00:52:00,104.15,104.15,104.14,104.14,39200000.0
2008-07-07 00:53:00,104.14,104.15,104.14,104.14,15300000.0
2008-07-07 00:54:00,104.14,104.14,104.14,104.14,58500000.0
2008-07-07 00:55:00,104.14,104.14,104.14,104.14,30700000.0
2008-07-07 00:56:00,104.14,104.14,104.08,104.12,39100000.0
2008-07-07 00:57:00,104.14,104.14,104.12,104.13,13800000.0
2008-07-07 00:58:00,104.12,104.13,104.12,104.12,19200000.0
2008-07-07 00:59:00,104.12,104.13,104.12,104.13,19000000.0
2008-07-07 01:00:00,104.12,104.14,104.12,104.14,42400000.0
2008-07-07 01:01:00,104.14,104.14,104.12,104.12,58200000.0
2008-07-07 01:02:00,104.12,104.12,104.12,104.12,9500000.0
2008-07-07 01:03:00,104.129,104.14,104.108,104.137,201000000.0
2008-07-07 01:04:00,104.12,104.12,104.11,104.12,27200000.0
2008-07-07 01:05:00,104.12,104.13,104.12,104.13,24000000.0
2008-07-07 01:06:00,104.125,104.141,104.115,104.139,138800000.0
2008-07-07 01:07:00,104.13,104.13,104.13,104.13,18200000.0
2008-07-07 01:08:00,104.13,104.13,104.13,104.13,18300000.0
2008-07-07 01:09:00,104.13,104.14,104.13,104.13,24000000.0
2008-07-07 01:10:00,104.13,104.16,104.13,104.16,64300000.0
2008-07-07 01:11:00,104.15,104.15,104.13,104.14,18800000.0
2008-07-07 01:12:00,104.14,104.14,104.13,104.13,14200000.0
2008-07-07 01:13:00,104.13,104.13,104.13,104.13,46200000.0
2008-07-07 01:14:00,104.13,104.14,104.13,104.14,53800000.0
2008-07-07 01:15:00,104.14,104.17,104.13,104.16,50300000.0
2008-07-07 01:16:00,104.137,104.163,104.113,104.163,139600000.0
2008-07-07 01:17:00,104.16,104.16,104.16,104.16,6000000.0
2008-07-07 01:18:00,104.16,104.16,104.15,104.15,8000000.0
2008-07-07 01:19:00,104.15,104.15,104.15,104.15,1000000.0
2008-07-07 01:20:00,104.15,104.15,104.15,104.15,7000000.0
2008-07-07 01:21:00,104.15,104.15,104.15,104.15,5000000.0
2008-07-07 01:22:00,104.15,104.16,104.15,104.15,21000000.0
2008-07-07 01:23:00,104.15,104.15,104.15,104.15,13000000.0
2008-07-07 01:24:00,104.15,104.16,104.15,104.16,10000000.0
2008-07-07 01:25:00,104.16,104.17,104.13,104.13,114200000.0
2008-07-07 01:26:00,104.13,104.13,104.13,104.13,59200000.0
2008-07-07 01:27:00,104.13,104.15,104.13,104.15,24800000.0
2008-07-07 01:28:00,104.15,104.16,104.15,104.16,12600000.0
2008-07-07 01:29:00,104.16,104.17,104.14,104.14,9600000.0
2008-07-07 01:30:00,104.15,104.16,104.13,104.16,29800000.0
2008-07-07 01:31:00,104.16,104.16,104.14,104.14,50700000.0
2008-07-07 01:32:00,104.14,104.14,104.14,104.14,7600000.0
2008-07-07 01:33:00,104.15,104.15,104.14,104.14,6800000.0
2008-07-07 01:34:00,104.13,104.13,104.13,104.13,5600000.0
2008-07-07 01:35:00,104.13,104.13,104.12,104.13,80500000.0
2008-07-07 01:36:00,104.13,104.13,104.11,104.11,104000000.0
2008-07-07 01:37:00,104.1,104.1,104.1,104.1,183300000.0
2008-07-07 01:38:00,104.1,104.1,104.1,104.1,33600000.0
2008-07-07 01:39:00,104.1,104.1,104.06,104.07,134400000.0
2008-07-07 01:40:00,104.07,104.07,104.05,104.05,35100000.0
2008-07-07 01:41:00,104.07,104.09,104.05,104.06,109900000.0
2008-07-07 01:42:00,104.06,104.07,104.06,104.06,73600000.0
2008-07-07 01:43:00,104.06,104.06,104.06,104.06,132000000.0
2008-07-07 01:44:00,104.07,104.08,104.06,104.07,90300000.0
2008-07-07 01:45:00,104.07,104.07,104.06,104.06,60800000.0
2008-07-07 01:46:00,104.06,104.06,104.03,104.05,232700000.0
2008-07-07 01:47:00,104.05,104.06,104.05,104.06,119700000.0
2008-07-07 01:48:00,104.06,104.06,104.05,104.05,147100000.0
2008-07-07 01:49:00,104.05,104.05,104.05,104.05,4800000.0
2008-07-07 01:50:00,104.05,104.06,104.04,104.06,207700000.0
2008-07-07 01:51:00,104.06,104.06,104.04,104.05,354000000.0
2008-07-07 01:52:00,104.05,104.08,104.04,104.06,143100000.0
2008-07-07 01:53:00,104.06,104.08,104.05,104.08,105400000.0
2008-07-07 01:54:00,104.08,104.1,104.08,104.1,28200000.0
2008-07-07 01:55:00,104.11,104.11,104.06,104.09,69300000.0
2008-07-07 01:56:00,104.08,104.08,104.07,104.07,26200000.0
2008-07-07 01:57:00,104.065,104.077,104.036,104.058,275500000.0
2008-07-07 01:58:00,104.07,104.075,104.04,104.065,75500000.0
2008-07-07 01:59:00,104.03,104.081,104.029,104.061,253900000.0
2008-07-07 02:00:00,104.07,104.07,104.045,104.045,36400000.0
2008-07-07 02:01:00,104.04,104.04,104.04,104.04,19700000.0
2008-07-07 02:02:00,104.04,104.04,104.01,104.01,167000000.0
2008-07-07 02:03:00,104.01,104.04,104.01,104.04,138200000.0
2008-07-07 02:04:00,104.04,104.045,104.03,104.03,194200000.0
2008-07-07 02:05:00,104.03,104.03,104.01,104.01,205600000.0
2008-07-07 02:06:00,104.01,104.02,104.01,104.02,19800000.0
2008-07-07 02:07:00,104.02,104.02,104.0,104.0,181600000.0
2008-07-07 02:08:00,104.0,104.0,103.98,103.98,65000000.0
2008-07-07 02:09:00,103.98,104.025,103.965,104.02,311500000.0
2008-07-07 02:10:00,104.02,104.03,104.01,104.01,88800000.0
2008-07-07 02:11:00,104.01,104.02,104.01,104.01,49500000.0
2008-07-07 02:12:00,104.01,104.01,103.97,103.97,287100000.0
2008-07-07 02:13:00,103.99,104.0,103.99,104.0,117000000.0
2008-07-07 02:14:00,104.01,104.01,104.0,104.0,42600000.0
2008-07-07 02:15:00,104.0,104.02,103.98,103.98,119600000.0
2008-07-07 02:16:00,103.98,103.98,103.97,103.98,58400000.0
2008-07-07 02:17:00,103.98,103.98,103.95,103.97,133100000.0
2008-07-07 02:18:00,103.97,103.98,103.94,103.945,213300000.0
2008-07-07 02:19:00,103.95,103.965,103.945,103.95,154300000.0
2008-07-07 02:20:00,103.96,103.97,103.95,103.96,194500000.0
2008-07-07 02:21:00,103.96,103.96,103.94,103.955,127800000.0
2008-07-07 02:22:00,103.955,103.955,103.94,103.95,125800000.0
2008-07-07 02:23:00,103.95,103.95,103.95,103.95,28200000.0
2008-07-07 02:24:00,103.95,103.955,103.95,103.955,75000000.0
2008-07-07 02:25:00,103.95,103.955,103.93,103.93,133500000.0
2008-07-07 02:26:00,103.94,103.94,103.91,103.92,160800000.0
2008-07-07 02:27:00,103.92,103.92,103.91,103.91,273000000.0
2008-07-07 02:28:00,103.91,103.915,103.91,103.91,139400000.0
2008-07-07 02:29:00,103.92,103.925,103.91,103.925,242200002.0
2008-07-07 02:30:00,103.92,103.945,103.92,103.935,56000000.0
2008-07-07 02:31:00,103.935,103.945,103.92,103.925,184199999.0
2008-07-07 02:32:00,103.93,103.935,103.92,103.925,72800000.0
2008-07-07 02:33:00,103.925,103.945,103.925,103.94,72800000.0
2008-07-07 02:34:00,103.945,103.985,103.93,103.975,85100000.0
2008-07-07 02:35:00,103.97,103.975,103.96,103.96,28000000.0
2008-07-07 02:36:00,103.955,103.96,103.945,103.95,64400000.0
2008-07-07 02:37:00,103.95,103.96,103.94,103.95,210800000.0
2008-07-07 02:38:00,103.95,103.975,103.93,103.97,201800000.0
2008-07-07 02:39:00,103.97,103.97,103.95,103.97,338400000.0
2008-07-07 02:40:00,103.96,103.99,103.96,103.97,221500000.0
2008-07-07 02:41:00,103.99,103.99,103.97,103.98,135600000.0
2008-07-07 02:42:00,103.985,103.985,103.965,103.98,186500000.0
2008-07-07 02:43:00,103.98,103.98,103.97,103.98,120000000.0
2008-07-07 02:44:00,103.98,103.98,103.96,103.975,73000000.0
2008-07-07 02:45:00,103.975,103.985,103.97,103.975,47600000.0
2008-07-07 02:46:00,103.975,103.975,103.94,103.955,167500000.0
2008-07-07 02:47:00,103.955,103.96,103.94,103.945,155900000.0
2008-07-07 02:48:00,103.94,103.94,103.93,103.94,179800001.0
2008-07-07 02:49:00,103.945,103.96,103.935,103.945,176800000.0
2008-07-07 02:50:00,103.95,103.975,103.95,103.96,203000000.0
2008-07-07 02:51:00,103.96,103.965,103.94,103.95,291300000.0
2008-07-07 02:52:00,103.95,103.98,103.94,103.97,173100000.0
2008-07-07 02:53:00,103.97,103.98,103.96,103.97,235200000.0
2008-07-07 02:54:00,103.97,103.995,103.965,103.99,291600000.0
2008-07-07 02:55:00,103.985,104.0,103.975,104.0,370700000.0
2008-07-07 02:56:00,104.0,104.02,103.975,104.0,287100000.0
2008-07-07 02:57:00,104.0,104.02,103.97,103.98,470300000.0
2008-07-07 02:58:00,103.98,103.985,103.97,103.98,143600000.0
2008-07-07 02:59:00,103.98,103.985,103.97,103.975,130800000.0
2008-07-07 03:00:00,103.97,103.985,103.97,103.97,106900000.0
2008-07-07 03:01:00,103.97,103.975,103.96,103.97,151500000.0
2008-07-07 03:02:00,103.97,103.98,103.97,103.98,85800000.0
2008-07-07 03:03:00,103.98,103.995,103.975,103.98,193700000.0
2008-07-07 03:04:00,103.98,103.99,103.97,103.98,175000000.0
2008-07-07 03:05:00,103.98,104.02,103.975,104.01,203900000.0
2008-07-07 03:06:00,104.01,104.01,103.985,103.99,46800000.0
2008-07-07 03:07:00,103.99,103.99,103.98,103.985,67200000.0
2008-07-07 03:08:00,103.985,103.99,103.98,103.98,133400000.0
2008-07-07 03:09:00,103.98,104.0,103.98,104.0,157600000.0
2008-07-07 03:10:00,104.005,104.025,104.0,104.01,170700000.0
2008-07-07 03:11:00,104.01,104.02,104.005,104.01,84000000.0
2008-07-07 03:12:00,104.015,104.02,104.01,104.01,88000000.0
2008-07-07 03:13:00,104.01,104.02,104.0,104.02,149800000.0
2008-07-07 03:14:00,104.025,104.025,104.01,104.02,212700000.0
2008-07-07 03:15:00,104.02,104.035,104.015,104.03,246400000.0
2008-07-07 03:16:00,104.03,104.04,104.02,104.04,188800000.0
2008-07-07 03:17:00,104.04,104.05,104.025,104.04,237700000.0
2008-07-07 03:18:00,104.04,104.04,104.03,104.03,158000000.0
2008-07-07 03:19:00,104.03,104.07,104.03,104.07,118400000.0
2008-07-07 03:20:00,104.06,104.075,104.06,104.065,176300000.0
2008-07-07 03:21:00,104.06,104.075,104.04,104.07,122600000.0
2008-07-07 03:22:00,104.06,104.07,104.055,104.06,67200000.0
2008-07-07 03:23:00,104.06,104.06,104.05,104.055,56500000.0
2008-07-07 03:24:00,104.06,104.06,104.045,104.045,69100000.0
2008-07-07 03:25:00,104.04,104.055,104.04,104.04,172000000.0
2008-07-07 03:26:00,104.03,104.04,104.03,104.04,53200000.0
2008-07-07 03:27:00,104.04,104.04,104.035,104.04,14100000.0
2008-07-07 03:28:00,104.04,104.045,104.03,104.04,41100000.0
2008-07-07 03:29:00,104.04,104.04,104.03,104.03,67600000.0
2008-07-07 03:30:00,104.03,104.035,104.02,104.02,66500000.0
2008-07-07 03:31:00,104.025,104.04,104.015,104.035,72800000.0
2008-07-07 03:32:00,104.035,104.035,104.0,104.01,72900000.0
2008-07-07 03:33:00,104.01,104.01,104.005,104.01,30800000.0
2008-07-07 03:34:00,104.005,104.02,104.005,104.02,21400000.0
2008-07-07 03:35:00,104.015,104.015,104.01,104.01,12000000.0
2008-07-07 03:36:00,104.01,104.01,104.01,104.01,11100000.0
2008-07-07 03:37:00,104.005,104.005,103.98,103.99,111100000.0
2008-07-07 03:38:00,103.99,104.0,103.99,103.99,75400000.0
2008-07-07 03:39:00,103.99,104.01,103.98,104.01,179500000.0
2008-07-07 03:40:00,104.005,104.025,104.0,104.025,288800000.0
2008-07-07 03:41:00,104.015,104.02,104.0,104.02,102400000.0
2008-07-07 03:42:00,104.02,104.04,104.01,104.025,265500000.0
2008-07-07 03:43:00,104.02,104.025,104.01,104.01,63300000.0
2008-07-07 03:44:00,104.01,104.04,104.01,104.035,161100000.0
2008-07-07 03:45:00,104.025,104.025,104.01,104.02,77800000.0
2008-07-07 03:46:00,104.02,104.02,104.01,104.02,57400000.0
2008-07-07 03:47:00,104.02,104.03,104.01,104.03,166600000.0
2008-07-07 03:48:00,104.03,104.07,103.99,104.015,315300000.0
2008-07-07 03:49:00,104.01,104.02,103.975,104.01,269400000.0
2008-07-07 03:50:00,104.01,104.03,104.0,104.01,210500000.0
2008-07-07 03:51:00,104.01,104.05,103.98,104.0,438300000.0
2008-07-07 03:52:00,104.01,104.05,104.01,104.05,113500000.0
2008-07-07 03:53:00,104.06,104.08,104.03,104.03,83800000.0
2008-07-07 03:54:00,104.04,104.04,104.02,104.03,109800000.0
2008-07-07 03:55:00,104.03,104.04,103.98,103.99,264900000.0
2008-07-07 03:56:00,104.0,104.01,103.97,103.99,117300000.0
2008-07-07 03:57:00,103.99,104.0,103.98,104.0,85000000.0
2008-07-07 03:58:00,104.0,104.01,103.98,103.99,59800000.0
2008-07-07 03:59:00,103.99,103.99,103.97,103.98,106100000.0
2008-07-07 04:00:00,103.97,103.98,103.96,103.98,92900000.0
2008-07-07 04:01:00,103.98,103.99,103.965,103.975,359100000.0
2008-07-07 04:02:00,103.975,103.985,103.97,103.98,95300000.0
2008-07-07 04:03:00,103.975,103.98,103.965,103.98,211500000.0
2008-07-07 04:04:00,103.98,104.015,103.975,104.015,188100000.0
2008-07-07 04:05:00,104.01,104.02,104.005,104.02,63100000.0
2008-07-07 04:06:00,104.02,104.02,104.0,104.01,79900000.0
2008-07-07 04:07:00,104.01,104.045,104.01,104.04,134300000.0
2008-07-07 04:08:00,104.035,104.045,104.025,104.04,100800000.0
2008-07-07 04:09:00,104.04,104.045,104.035,104.035,28000000.0
2008-07-07 04:10:00,104.04,104.04,104.025,104.035,70499999.0
2008-07-07 04:11:00,104.03,104.035,104.025,104.035,74400000.0
2008-07-07 04:12:00,104.035,104.05,104.03,104.045,123300000.0
2008-07-07 04:13:00,104.05,104.05,104.025,104.025,142500000.0
2008-07-07 04:14:00,104.025,104.025,104.015,104.015,41200000.0
2008-07-07 04:15:00,104.01,104.01,104.0,104.005,57300000.0
2008-07-07 04:16:00,104.01,104.01,104.0,104.005,101800000.0
2008-07-07 04:17:00,104.005,104.01,104.0,104.01,81000000.0
2008-07-07 04:18:00,104.01,104.015,104.01,104.015,10400000.0
2008-07-07 04:19:00,104.015,104.015,104.005,104.01,43200000.0
2008-07-07 04:20:00,104.01,104.01,104.0,104.0,48000000.0
2008-07-07 04:21:00,104.0,104.0,103.995,103.995,19600000.0
2008-07-07 04:22:00,103.995,104.015,103.995,104.01,67200000.0
2008-07-07 04:23:00,104.005,104.005,103.965,103.98,272600000.0
2008-07-07 04:24:00,103.975,103.98,103.96,103.965,109100000.0
2008-07-07 04:25:00,103.965,103.965,103.965,103.965,8400000.0
2008-07-07 04:26:00,103.965,103.965,103.965,103.965,16800000.0
2008-07-07 04:27:00,103.96,103.97,103.96,103.97,53300000.0
2008-07-07 04:28:00,103.965,103.97,103.96,103.965,33600000.0
2008-07-07 04:29:00,103.96,103.97,103.96,103.97,26200000.0
2008-07-07 04:30:00,103.97,103.98,103.97,103.98,14000000.0
2008-07-07 04:31:00,103.975,103.975,103.95,103.95,95300000.0
2008-07-07 04:32:00,103.95,103.97,103.94,103.95,253300000.0
2008-07-07 04:33:00,103.955,103.955,103.945,103.945,22400000.0
2008-07-07 04:34:00,103.94,103.95,103.94,103.95,149000000.0
2008-07-07 04:35:00,103.95,103.95,103.94,103.95,12100000.0
2008-07-07 04:36:00,103.955,103.96,103.955,103.955,14000000.0
2008-07-07 04:37:00,103.96,103.975,103.955,103.97,29000000.0
2008-07-07 04:38:00,103.96,103.97,103.91,103.915,141400000.0
2008-07-07 04:39:00,103.915,103.925,103.905,103.915,255400002.0
2008-07-07 04:40:00,103.915,103.935,103.915,103.935,205100000.0
2008-07-07 04:41:00,103.93,103.935,103.93,103.935,26400000.0
2008-07-07 04:42:00,103.93,103.96,103.93,103.95,77000000.0
2008-07-07 04:43:00,103.95,103.965,103.95,103.95,76500000.0
2008-07-07 04:44:00,103.95,103.965,103.94,103.96,84400000.0
2008-07-07 04:45:00,103.965,104.05,103.96,104.015,319000000.0
2008-07-07 04:46:00,104.02,104.12,104.02,104.09,158600000.0
2008-07-07 04:47:00,104.08,104.095,104.045,104.05,231200000.0
2008-07-07 04:48:00,104.04,104.06,104.02,104.03,328400000.0
2008-07-07 04:49:00,104.03,104.04,103.99,104.01,200700000.0
2008-07-07 04:50:00,104.01,104.03,104.0,104.02,222800000.0
2008-07-07 04:51:00,104.02,104.03,104.005,104.025,238300000.0
2008-07-07 04:52:00,104.025,104.04,104.02,104.02,170200000.0
2008-07-07 04:53:00,104.02,104.02,103.98,104.0,247600000.0
2008-07-07 04:54:00,103.995,104.04,103.995,104.035,140400000.0
2008-07-07 04:55:00,104.035,104.05,104.005,104.025,171600000.0
2008-07-07 04:56:00,104.025,104.03,103.985,104.0,154800000.0
2008-07-07 04:57:00,104.0,104.015,104.0,104.01,177800000.0
2008-07-07 04:58:00,104.005,104.005,103.98,104.0,301100000.0
2008-07-07 04:59:00,104.0,104.025,104.0,104.02,59400000.0
2008-07-07 05:00:00,104.03,104.055,104.025,104.045,128200000.0
2008-07-07 05:01:00,104.05,104.055,104.045,104.045,36400000.0
2008-07-07 05:02:00,104.045,104.05,104.005,104.005,91000000.0
2008-07-07 05:03:00,104.01,104.02,103.985,104.015,96300000.0
2008-07-07 05:04:00,104.02,104.02,103.995,104.01,96200000.0
2008-07-07 05:05:00,104.015,104.02,104.01,104.02,23400000.0
2008-07-07 05:06:00,104.015,104.025,104.005,104.015,78000000.0
2008-07-07 05:07:00,104.02,104.02,104.0,104.01,39000000.0
2008-07-07 05:08:00,104.01,104.01,104.0,104.0,34200000.0
2008-07-07 05:09:00,104.0,104.035,104.0,104.005,163200000.0
2008-07-07 05:10:00,104.005,104.015,104.0,104.015,191100000.0
2008-07-07 05:11:00,104.015,104.04,104.005,104.035,41600000.0
2008-07-07 05:12:00,104.04,104.05,104.04,104.045,55400000.0
2008-07-07 05:13:00,104.045,104.045,104.02,104.03,30600000.0
2008-07-07 05:14:00,104.03,104.045,104.03,104.04,25000000.0
2008-07-07 05:15:00,104.04,104.045,104.04,104.045,7800000.0
2008-07-07 05:16:00,104.045,104.065,104.04,104.055,57800000.0
2008-07-07 05:17:00,104.05,104.06,104.05,104.06,23400000.0
2008-07-07 05:18:00,104.06,104.08,104.06,104.07,84400000.0
2008-07-07 05:19:00,104.07,104.105,104.065,104.065,127000000.0
2008-07-07 05:20:00,104.065,104.075,104.06,104.065,108000000.0
2008-07-07 05:21:00,104.065,104.07,104.055,104.065,60300000.0
2008-07-07 05:22:00,104.065,104.08,104.065,104.08,53200000.0
2008-07-07 05:23:00,104.08,104.085,104.075,104.075,35200000.0
2008-07-07 05:24:00,104.075,104.1,104.075,104.085,39800000.0
2008-07-07 05:25:00,104.09,104.105,104.085,104.1,133500000.0
2008-07-07 05:26:00,104.1,104.13,104.1,104.1,129000000.0
2008-07-07 05:27:00,104.1,104.1,104.09,104.09,65800000.0
2008-07-07 05:28:00,104.09,104.09,104.08,104.085,26000000.0
2008-07-07 05:29:00,104.08,104.09,104.07,104.085,79700000.0
2008-07-07 05:30:00,104.08,104.09,104.075,104.08,52800000.0
2008-07-07 05:31:00,104.08,104.08,104.045,104.065,96100000.0
2008-07-07 05:32:00,104.07,104.08,104.055,104.07,137600000.0
2008-07-07 05:33:00,104.07,104.09,104.07,104.075,121700000.0
2008-07-07 05:34:00,104.08,104.08,104.075,104.08,19000000.0
2008-07-07 05:35:00,104.085,104.09,104.08,104.08,32800000.0
2008-07-07 05:36:00,104.075,104.08,104.07,104.075,45800000.0
2008-07-07 05:37:00,104.08,104.1,104.07,104.085,98800000.0
2008-07-07 05:38:00,104.09,104.11,104.085,104.11,65000000.0
2008-07-07 05:39:00,104.105,104.11,104.09,104.105,101800000.0
2008-07-07 05:40:00,104.1,104.105,104.085,104.095,83200000.0
2008-07-07 05:41:00,104.095,104.105,104.085,104.095,65000000.0
2008-07-07 05:42:00,104.105,104.12,104.085,104.095,91000000.0
2008-07-07 05:43:00,104.085,104.11,104.08,104.095,41600000.0
2008-07-07 05:44:00,104.1,104.11,104.085,104.095,65000000.0
2008-07-07 05:45:00,104.095,104.1,104.075,104.095,76400000.0
2008-07-07 05:46:00,104.095,104.125,104.095,104.105,95500000.0
2008-07-07 05:47:00,104.105,104.11,104.07,104.07,66000000.0
2008-07-07 05:48:00,104.065,104.075,104.025,104.025,58100000.0
2008-07-07 05:49:00,104.03,104.045,104.03,104.045,38100000.0
2008-07-07 05:50:00,104.04,104.045,104.025,104.03,35200000.0
2008-07-07 05:51:00,104.03,104.055,104.02,104.055,82300000.0
2008-07-07 05:52:00,104.05,104.085,104.04,104.08,96800000.0
2008-07-07 05:53:00,104.075,104.08,104.05,104.06,79200000.0
2008-07-07 05:54:00,104.06,104.06,104.005,104.02,76100000.0
2008-07-07 05:55:00,104.015,104.045,104.01,104.045,97300000.0
2008-07-07 05:56:00,104.045,104.045,104.015,104.025,50600000.0
2008-07-07 05:57:00,104.02,104.025,104.005,104.025,44000000.0
2008-07-07 05:58:00,104.025,104.03,104.02,104.02,8800000.0
2008-07-07 05:59:00,104.02,104.04,104.02,104.03,54900000.0
2008-07-07 06:00:00,104.03,104.04,104.03,104.04,29900000.0
2008-07-07 06:01:00,104.04,104.04,104.01,104.015,48400000.0
2008-07-07 06:02:00,104.01,104.03,104.005,104.015,57400000.0
2008-07-07 06:03:00,104.015,104.025,104.015,104.02,19800000.0
2008-07-07 06:04:00,104.02,104.03,104.02,104.03,7500000.0
2008-07-07 06:05:00,104.025,104.05,104.025,104.045,28600000.0
2008-07-07 06:06:00,104.05,104.055,104.045,104.055,24200000.0
2008-07-07 06:07:00,104.06,104.06,104.05,104.055,8800000.0
2008-07-07 06:08:00,104.06,104.065,104.055,104.055,15400000.0
2008-07-07 06:09:00,104.06,104.06,104.06,104.06,8800000.0
2008-07-07 06:10:00,104.06,104.065,104.06,104.06,8800000.0
2008-07-07 06:11:00,104.06,104.06,104.05,104.05,4400000.0
2008-07-07 06:12:00,104.045,104.045,104.03,104.04,19800000.0
2008-07-07 06:13:00,104.05,104.05,104.04,104.04,11000000.0
2008-07-07 06:14:00,104.035,104.04,104.02,104.04,22000000.0
2008-07-07 06:15:00,104.045,104.045,104.035,104.035,19800000.0
2008-07-07 06:16:00,104.035,104.04,104.035,104.035,8800000.0
2008-07-07 06:17:00,104.045,104.045,103.991,104.042,102600000.0
2008-07-07 06:18:00,104.035,104.05,104.03,104.05,28600000.0
2008-07-07 06:19:00,104.06,104.06,104.05,104.05,8800000.0
2008-07-07 06:20:00,104.034,104.047,104.005,104.005,61300000.0
2008-07-07 06:21:00,104.045,104.05,104.04,104.05,35200000.0
2008-07-07 06:22:00,104.05,104.055,104.03,104.03,61600000.0
2008-07-07 06:23:00,104.025,104.03,104.02,104.025,8800000.0
2008-07-07 06:24:00,104.03,104.035,104.025,104.03,11000000.0
2008-07-07 06:25:00,104.04,104.05,104.04,104.045,8800000.0
2008-07-07 06:26:00,104.05,104.07,104.05,104.065,44000000.0
2008-07-07 06:27:00,104.065,104.08,104.065,104.08,33000000.0
2008-07-07 06:28:00,104.08,104.11,104.075,104.09,105000000.0
2008-07-07 06:29:00,104.095,104.105,104.085,104.09,48400000.0
2008-07-07 06:30:00,104.09,104.105,104.08,104.105,70400000.0
2008-07-07 06:31:00,104.105,104.105,104.085,104.09,56800000.0
2008-07-07 06:32:00,104.09,104.09,104.06,104.09,57600000.0
2008-07-07 06:33:00,104.09,104.095,104.08,104.085,76500000.0
2008-07-07 06:34:00,104.09,104.1,104.085,104.085,25100000.0
2008-07-07 06:35:00,104.09,104.1,104.09,104.095,46200000.0
2008-07-07 06:36:00,104.095,104.095,104.085,104.085,62300000.0
2008-07-07 06:37:00,104.085,104.085,104.065,104.065,19800000.0
2008-07-07 06:38:00,104.065,104.08,104.065,104.08,33900000.0
2008-07-07 06:39:00,104.08,104.08,104.075,104.075,15400000.0
2008-07-07 06:40:00,104.075,104.09,104.065,104.075,110300000.0
2008-07-07 06:41:00,104.075,104.085,104.065,104.085,91800000.0
2008-07-07 06:42:00,104.09,104.09,104.085,104.085,4400000.0
2008-07-07 06:43:00,104.085,104.09,104.07,104.09,30000000.0
2008-07-07 06:44:00,104.1,104.105,104.08,104.095,65600000.0
2008-07-07 06:45:00,104.095,104.1,104.08,104.09,67800000.0
2008-07-07 06:46:00,104.09,104.1,104.08,104.08,73100000.0
2008-07-07 06:47:00,104.085,104.09,104.08,104.08,13200000.0
2008-07-07 06:48:00,104.085,104.085,104.05,104.05,52800000.0
2008-07-07 06:49:00,104.05,104.085,104.05,104.08,115200000.0
2008-07-07 06:50:00,104.08,104.08,104.065,104.075,108700000.0
2008-07-07 06:51:00,104.08,104.09,104.065,104.075,127600000.0
2008-07-07 06:52:00,104.065,104.08,104.055,104.065,95100000.0
2008-07-07 06:53:00,104.075,104.115,104.075,104.09,114800000.0
2008-07-07 06:54:00,104.095,104.1,104.075,104.09,85000000.0
2008-07-07 06:55:00,104.095,104.105,104.09,104.095,54500000.0
2008-07-07 06:56:00,104.105,104.11,104.085,104.095,126100000.0
2008-07-07 06:57:00,104.09,104.1,104.085,104.095,106200000.0
2008-07-07 06:58:00,104.095,104.105,104.06,104.065,257000000.0
2008-07-07 06:59:00,104.07,104.105,104.055,104.105,161500000.0
2008-07-07 07:00:00,104.105,104.105,104.075,104.08,162200000.0
2008-07-07 07:01:00,104.075,104.085,104.045,104.055,147900000.0
2008-07-07 07:02:00,104.055,104.065,104.025,104.045,237700000.0
2008-07-07 07:03:00,104.045,104.065,104.03,104.065,101100000.0
2008-07-07 07:04:00,104.065,104.065,104.035,104.035,119400000.0
2008-07-07 07:05:00,104.035,104.05,104.015,104.035,195700000.0
2008-07-07 07:06:00,104.035,104.045,104.025,104.025,131100000.0
2008-07-07 07:07:00,104.025,104.025,104.005,104.025,222600000.0
2008-07-07 07:08:00,104.03,104.09,104.015,104.02,283600000.0
2008-07-07 07:09:00,104.015,104.045,104.01,104.035,155100000.0
2008-07-07 07:10:00,104.035,104.075,104.035,104.05,158500000.0
2008-07-07 07:11:00,104.04,104.06,104.035,104.045,108800000.0
2008-07-07 07:12:00,104.045,104.065,104.035,104.065,83600000.0
2008-07-07 07:13:00,104.065,104.065,104.03,104.05,99900000.0
2008-07-07 07:14:00,104.055,104.055,104.02,104.035,78800000.0
2008-07-07 07:15:00,104.035,104.07,104.035,104.065,103400000.0
2008-07-07 07:16:00,104.06,104.075,104.055,104.075,57200000.0
2008-07-07 07:17:00,104.07,104.07,104.055,104.065,71300000.0
2008-07-07 07:18:00,104.065,104.07,104.035,104.045,131200000.0
2008-07-07 07:19:00,104.045,104.065,104.035,104.06,171100000.0
2008-07-07 07:20:00,104.055,104.065,104.045,104.055,57200000.0
2008-07-07 07:21:00,104.055,104.085,104.055,104.085,94600000.0
2008-07-07 07:22:00,104.08,104.08,104.075,104.08,15400000.0
2008-07-07 07:23:00,104.08,104.08,104.04,104.05,39600000.0
2008-07-07 07:24:00,104.05,104.05,104.025,104.025,39600000.0
2008-07-07 07:25:00,104.03,104.04,104.01,104.04,124100000.0
2008-07-07 07:26:00,104.035,104.045,104.035,104.045,17600000.0
2008-07-07 07:27:00,104.04,104.055,104.04,104.045,30800000.0
2008-07-07 07:28:00,104.045,104.06,104.045,104.055,71700000.0
2008-07-07 07:29:00,104.055,104.065,104.055,104.055,41800000.0
2008-07-07 07:30:00,104.055,104.055,104.055,104.055,8800000.0
2008-07-07 07:31:00,104.055,104.055,104.045,104.055,35200000.0
2008-07-07 07:32:00,104.05,104.055,104.03,104.03,17600000.0
2008-07-07 07:33:00,104.035,104.06,104.03,104.055,53700000.0
2008-07-07 07:34:00,104.05,104.05,104.03,104.04,28600000.0
2008-07-07 07:35:00,104.04,104.04,104.015,104.02,81300000.0
2008-07-07 07:36:00,104.015,104.02,104.0,104.01,146900000.0
2008-07-07 07:37:00,104.005,104.03,104.005,104.025,155800000.0
2008-07-07 07:38:00,104.025,104.06,104.025,104.05,121700000.0
2008-07-07 07:39:00,104.05,104.055,104.03,104.045,88000000.0
2008-07-07 07:40:00,104.045,104.075,104.045,104.06,115400000.0
2008-07-07 07:41:00,104.065,104.065,104.04,104.05,127300000.0
2008-07-07 07:42:00,104.05,104.05,104.035,104.035,40500000.0
2008-07-07 07:43:00,104.04,104.065,104.025,104.05,128900000.0
2008-07-07 07:44:00,104.055,104.06,104.04,104.045,52500000.0
2008-07-07 07:45:00,104.045,104.05,104.025,104.035,84100000.0
2008-07-07 07:46:00,104.025,104.05,104.025,104.04,71000000.0
2008-07-07 07:47:00,104.045,104.045,104.015,104.035,94600000.0
2008-07-07 07:48:00,104.035,104.075,104.03,104.03,111100000.0
2008-07-07 07:49:00,104.03,104.045,104.01,104.02,194000000.0
2008-07-07 07:50:00,104.02,104.05,104.0,104.035,141500000.0
2008-07-07 07:51:00,104.04,104.04,103.995,104.0,110500000.0
2008-07-07 07:52:00,103.995,104.005,103.98,103.995,87100000.0
2008-07-07 07:53:00,103.995,104.01,103.99,104.0,52200000.0
2008-07-07 07:54:00,104.0,104.01,104.0,104.01,26400000.0
2008-07-07 07:55:00,104.01,104.035,104.005,104.03,64400000.0
2008-07-07 07:56:00,104.03,104.065,104.03,104.06,61300000.0
2008-07-07 07:57:00,104.06,104.065,104.055,104.055,44100000.0
2008-07-07 07:58:00,104.06,104.07,104.055,104.06,61200000.0
2008-07-07 07:59:00,104.065,104.115,104.06,104.115,82000000.0
2008-07-07 08:00:00,104.115,104.12,104.09,104.095,261800000.0
2008-07-07 08:01:00,104.1,104.105,104.085,104.085,112900000.0
2008-07-07 08:02:00,104.085,104.09,104.075,104.075,195600000.0
2008-07-07 08:03:00,104.075,104.095,104.065,104.08,191300000.0
2008-07-07 08:04:00,104.085,104.09,104.06,104.06,176800000.0
2008-07-07 08:05:00,104.06,104.08,104.05,104.07,201500000.0
2008-07-07 08:06:00,104.075,104.08,104.055,104.06,138800000.0
2008-07-07 08:07:00,104.06,104.085,104.06,104.085,104800000.0
2008-07-07 08:08:00,104.085,104.095,104.075,104.085,88100000.0
2008-07-07 08:09:00,104.095,104.105,104.085,104.085,156600000.0
2008-07-07 08:10:00,104.085,104.085,104.05,104.055,306500000.0
2008-07-07 08:11:00,104.06,104.06,104.03,104.045,149800000.0
2008-07-07 08:12:00,104.045,104.07,104.045,104.065,114900000.0
2008-07-07 08:13:00,104.055,104.08,104.055,104.065,72300000.0
2008-07-07 08:14:00,104.065,104.095,104.065,104.09,160600000.0
2008-07-07 08:15:00,104.09,104.115,104.09,104.095,130800000.0
2008-07-07 08:16:00,104.095,104.11,104.085,104.105,112500000.0
2008-07-07 08:17:00,104.11,104.135,104.105,104.11,144800000.0
2008-07-07 08:18:00,104.11,104.13,104.09,104.12,181200000.0
2008-07-07 08:19:00,104.115,104.115,104.095,104.105,158800000.0
2008-07-07 08:20:00,104.105,104.115,104.095,104.1,90300000.0
2008-07-07 08:21:00,104.095,104.125,104.085,104.095,169500000.0
2008-07-07 08:22:00,104.095,104.11,104.065,104.1,193300000.0
2008-07-07 08:23:00,104.1,104.115,104.1,104.11,52800000.0
2008-07-07 08:24:00,104.11,104.135,104.095,104.12,255700000.0
2008-07-07 08:25:00,104.12,104.145,104.11,104.125,311200000.0
2008-07-07 08:26:00,104.125,104.135,104.105,104.125,224900000.0
2008-07-07 08:27:00,104.125,104.13,104.115,104.125,138900000.0
2008-07-07 08:28:00,104.12,104.13,104.115,104.12,51600000.0
2008-07-07 08:29:00,104.12,104.12,104.08,104.095,262000000.0
2008-07-07 08:30:00,104.085,104.095,104.045,104.06,471799999.0
2008-07-07 08:31:00,104.06,104.085,104.055,104.085,137900000.0
2008-07-07 08:32:00,104.09,104.14,104.085,104.12,227800000.0
2008-07-07 08:33:00,104.115,104.16,104.115,104.155,245100000.0
2008-07-07 08:34:00,104.15,104.16,104.13,104.13,186000000.0
2008-07-07 08:35:00,104.125,104.145,104.11,104.11,190400000.0
2008-07-07 08:36:00,104.11,104.115,104.06,104.08,184300000.0
2008-07-07 08:37:00,104.075,104.08,104.065,104.08,61200000.0
2008-07-07 08:38:00,104.085,104.19,104.085,104.16,236700000.0
2008-07-07 08:39:00,104.16,104.205,104.14,104.15,235500000.0
2008-07-07 08:40:00,104.15,104.15,104.085,104.095,335800000.0
2008-07-07 08:41:00,104.085,104.09,104.065,104.07,247600000.0
2008-07-07 08:42:00,104.065,104.1,104.065,104.08,184200000.0
2008-07-07 08:43:00,104.08,104.135,104.065,104.135,174400000.0
2008-07-07 08:44:00,104.14,104.155,104.125,104.14,128500000.0
2008-07-07 08:45:00,104.15,104.17,104.135,104.16,185400000.0
2008-07-07 08:46:00,104.16,104.17,104.15,104.16,139400000.0
2008-07-07 08:47:00,104.16,104.16,104.115,104.13,244200000.0
2008-07-07 08:48:00,104.13,104.15,104.07,104.07,510200000.0
2008-07-07 08:49:00,104.07,104.085,104.045,104.07,374800000.0
2008-07-07 08:50:00,104.07,104.09,104.045,104.07,478700000.0
2008-07-07 08:51:00,104.07,104.09,104.065,104.09,331900000.0
2008-07-07 08:52:00,104.09,104.09,104.07,104.075,204000000.0
2008-07-07 08:53:00,104.08,104.12,104.07,104.12,261100000.0
2008-07-07 08:54:00,104.115,104.13,104.11,104.12,235900000.0
2008-07-07 08:55:00,104.12,104.16,104.115,104.155,346300000.0
2008-07-07 08:56:00,104.15,104.2,104.15,104.165,279800000.0
2008-07-07 08:57:00,104.165,104.17,104.125,104.165,224700000.0
2008-07-07 08:58:00,104.17,104.19,104.17,104.175,141200000.0
2008-07-07 08:59:00,104.175,104.185,104.16,104.18,105800000.0
2008-07-07 09:00:00,104.18,104.2,104.16,104.17,306900000.0
2008-07-07 09:01:00,104.14,104.17,104.125,104.14,457800000.0
2008-07-07 09:02:00,104.14,104.15,104.12,104.125,361900000.0
2008-07-07 09:03:00,104.13,104.15,104.125,104.125,280900000.0
2008-07-07 09:04:00,104.125,104.14,104.115,104.115,301100000.0
2008-07-07 09:05:00,104.115,104.135,104.11,104.125,318900000.0
2008-07-07 09:06:00,104.125,104.13,104.055,104.07,406700000.0
2008-07-07 09:07:00,104.065,104.09,104.05,104.08,583900000.0
2008-07-07 09:08:00,104.075,104.11,104.065,104.1,442500000.0
2008-07-07 09:09:00,104.105,104.115,104.075,104.11,391900000.0
2008-07-07 09:10:00,104.11,104.11,104.085,104.1,329200000.0
2008-07-07 09:11:00,104.095,104.135,104.095,104.11,271800000.0
2008-07-07 09:12:00,104.11,104.12,104.085,104.105,306400000.0
2008-07-07 09:13:00,104.105,104.12,104.095,104.12,238300000.0
2008-07-07 09:14:00,104.12,104.14,104.11,104.12,167900000.0
2008-07-07 09:15:00,104.12,104.13,104.1,104.11,224600000.0
2008-07-07 09:16:00,104.1,104.11,104.085,104.105,230900000.0
2008-07-07 09:17:00,104.11,104.11,104.05,104.06,349300000.0
2008-07-07 09:18:00,104.06,104.1,104.06,104.09,195800000.0
2008-07-07 09:19:00,104.09,104.1,104.06,104.06,143900000.0
2008-07-07 09:20:00,104.06,104.07,104.05,104.07,311800000.0
2008-07-07 09:21:00,104.07,104.08,104.05,104.07,113800000.0
2008-07-07 09:22:00,104.07,104.105,104.045,104.1,279900000.0
2008-07-07 09:23:00,104.11,104.13,104.1,104.125,142400000.0
2008-07-07 09:24:00,104.13,104.14,104.11,104.125,146800000.0
2008-07-07 09:25:00,104.12,104.13,104.1,104.1,168300000.0
2008-07-07 09:26:00,104.1,104.125,104.09,104.1,75700000.0
2008-07-07 09:27:00,104.095,104.16,104.095,104.135,133200000.0
2008-07-07 09:28:00,104.14,104.185,104.13,104.18,237700000.0
2008-07-07 09:29:00,104.175,104.185,104.16,104.165,154600000.0
2008-07-07 09:30:00,104.16,104.185,104.155,104.175,71500000.0
2008-07-07 09:31:00,104.175,104.2,104.16,104.18,105400000.0
2008-07-07 09:32:00,104.18,104.2,104.155,104.19,119800000.0
2008-07-07 09:33:00,104.19,104.2,104.17,104.17,142700000.0
2008-07-07 09:34:00,104.17,104.18,104.13,104.13,74200000.0
2008-07-07 09:35:00,104.13,104.13,104.1,104.12,135500000.0
2008-07-07 09:36:00,104.12,104.16,104.115,104.13,149700000.0
2008-07-07 09:37:00,104.13,104.13,104.09,104.11,105700000.0
2008-07-07 09:38:00,104.11,104.14,104.11,104.13,94300000.0
2008-07-07 09:39:00,104.13,104.18,104.13,104.17,73800000.0
2008-07-07 09:40:00,104.165,104.2,104.14,104.15,134000000.0
2008-07-07 09:41:00,104.16,104.17,104.14,104.16,50800000.0
2008-07-07 09:42:00,104.16,104.17,104.13,104.16,102600000.0
2008-07-07 09:43:00,104.155,104.18,104.14,104.165,94300000.0
2008-07-07 09:44:00,104.165,104.18,104.155,104.155,119000000.0
2008-07-07 09:45:00,104.15,104.18,104.15,104.16,94200000.0
2008-07-07 09:46:00,104.16,104.215,104.15,104.215,119200000.0
2008-07-07 09:47:00,104.205,104.21,104.175,104.175,136400000.0
2008-07-07 09:48:00,104.175,104.19,104.165,104.175,328300000.0
2008-07-07 09:49:00,104.185,104.185,104.155,104.175,184700000.0
2008-07-07 09:50:00,104.175,104.2,104.175,104.19,160900000.0
2008-07-07 09:51:00,104.19,104.2,104.175,104.2,153100000.0
2008-07-07 09:52:00,104.2,104.22,104.2,104.205,166000000.0
2008-07-07 09:53:00,104.205,104.22,104.2,104.215,42900000.0
2008-07-07 09:54:00,104.22,104.225,104.2,104.21,110800000.0
2008-07-07 09:55:00,104.21,104.22,104.2,104.2,113300000.0
2008-07-07 09:56:00,104.19,104.225,104.185,104.215,154100000.0
2008-07-07 09:57:00,104.21,104.23,104.205,104.22,116500000.0
2008-07-07 09:58:00,104.22,104.235,104.215,104.23,104300000.0
2008-07-07 09:59:00,104.23,104.23,104.205,104.21,176000000.0
2008-07-07 10:00:00,104.215,104.215,104.18,104.19,172500000.0
2008-07-07 10:01:00,104.19,104.2,104.165,104.17,85500000.0
2008-07-07 10:02:00,104.17,104.19,104.17,104.19,68400000.0
2008-07-07 10:03:00,104.185,104.19,104.17,104.18,49000000.0
2008-07-07 10:04:00,104.18,104.2,104.16,104.17,145200000.0
2008-07-07 10:05:00,104.175,104.19,104.16,104.19,113100000.0
2008-07-07 10:06:00,104.19,104.195,104.155,104.19,172400000.0
2008-07-07 10:07:00,104.19,104.2,104.17,104.18,108300000.0
2008-07-07 10:08:00,104.185,104.19,104.165,104.17,75500000.0
2008-07-07 10:09:00,104.175,104.2,104.17,104.19,56900000.0
2008-07-07 10:10:00,104.185,104.19,104.17,104.18,173100000.0
2008-07-07 10:11:00,104.18,104.22,104.17,104.21,180800000.0
2008-07-07 10:12:00,104.205,104.22,104.19,104.2,96400000.0
2008-07-07 10:13:00,104.2,104.2,104.18,104.19,66400000.0
2008-07-07 10:14:00,104.19,104.21,104.185,104.2,200300000.0
2008-07-07 10:15:00,104.2,104.2,104.155,104.16,234800000.0
2008-07-07 10:16:00,104.165,104.2,104.16,104.18,91900000.0
2008-07-07 10:17:00,104.17,104.19,104.16,104.17,95700000.0
2008-07-07 10:18:00,104.175,104.19,104.17,104.19,74100000.0
2008-07-07 10:19:00,104.185,104.2,104.17,104.18,50200000.0
2008-07-07 10:20:00,104.19,104.19,104.16,104.18,72000000.0
2008-07-07 10:21:00,104.17,104.18,104.14,104.17,177600001.0
2008-07-07 10:22:00,104.175,104.18,104.15,104.17,96600000.0
2008-07-07 10:23:00,104.17,104.19,104.17,104.18,50100000.0
2008-07-07 10:24:00,104.18,104.26,104.18,104.24,127500000.0
2008-07-07 10:25:00,104.24,104.295,104.24,104.27,163800000.0
2008-07-07 10:26:00,104.27,104.32,104.27,104.3,149800000.0
2008-07-07 10:27:00,104.29,104.29,104.26,104.27,159600000.0
2008-07-07 10:28:00,104.265,104.27,104.25,104.27,46500000.0
2008-07-07 10:29:00,104.27,104.28,104.25,104.26,32700000.0
2008-07-07 10:30:00,104.26,104.27,104.235,104.26,131500000.0
2008-07-07 10:31:00,104.265,104.29,104.26,104.28,126600000.0
2008-07-07 10:32:00,104.28,104.29,104.26,104.28,78800000.0
2008-07-07 10:33:00,104.28,104.29,104.26,104.26,73700000.0
2008-07-07 10:34:00,104.26,104.27,104.245,104.25,115500000.0
2008-07-07 10:35:00,104.25,104.25,104.215,104.22,165100000.0
2008-07-07 10:36:00,104.22,104.23,104.21,104.22,70400000.0
2008-07-07 10:37:00,104.22,104.25,104.21,104.23,168300000.0
2008-07-07 10:38:00,104.22,104.24,104.215,104.24,129000000.0
2008-07-07 10:39:00,104.23,104.27,104.23,104.26,114800000.0
2008-07-07 10:40:00,104.26,104.26,104.22,104.23,107700000.0
2008-07-07 10:41:00,104.23,104.25,104.225,104.25,77600000.0
2008-07-07 10:42:00,104.25,104.26,104.24,104.245,52600000.0
2008-07-07 10:43:00,104.24,104.25,104.24,104.25,25600000.0
2008-07-07 10:44:00,104.25,104.25,104.235,104.25,64800000.0
2008-07-07 10:45:00,104.25,104.27,104.24,104.26,98300000.0
2008-07-07 10:46:00,104.255,104.28,104.23,104.24,104500000.0
2008-07-07 10:47:00,104.24,104.26,104.22,104.22,74800000.0
2008-07-07 10:48:00,104.22,104.26,104.22,104.245,77900000.0
2008-07-07 10:49:00,104.245,104.32,104.24,104.31,207600000.0
2008-07-07 10:50:00,104.31,104.31,104.29,104.31,133500000.0
2008-07-07 10:51:00,104.3,104.315,104.28,104.29,92200000.0
2008-07-07 10:52:00,104.29,104.31,104.285,104.295,126300000.0
2008-07-07 10:53:00,104.29,104.3,104.285,104.3,84000000.0
2008-07-07 10:54:00,104.305,104.315,104.29,104.295,132000000.0
2008-07-07 10:55:00,104.29,104.3,104.275,104.285,108000000.0
2008-07-07 10:56:00,104.285,104.31,104.28,104.29,65200000.0
2008-07-07 10:57:00,104.29,104.29,104.28,104.29,77400000.0
2008-07-07 10:58:00,104.29,104.29,104.25,104.27,150800000.0
2008-07-07 10:59:00,104.27,104.27,104.25,104.26,147800000.0
2008-07-07 11:00:00,104.26,104.28,104.25,104.26,237000000.0
2008-07-07 11:01:00,104.26,104.28,104.245,104.27,174100000.0
2008-07-07 11:02:00,104.27,104.31,104.27,104.3,144700000.0
2008-07-07 11:03:00,104.3,104.33,104.29,104.31,130000000.0
2008-07-07 11:04:00,104.31,104.33,104.29,104.3,311900000.0
2008-07-07 11:05:00,104.3,104.31,104.27,104.3,180000000.0
2008-07-07 11:06:00,104.3,104.31,104.28,104.3,63300000.0
2008-07-07 11:07:00,104.3,104.3,104.27,104.29,88300000.0
2008-07-07 11:08:00,104.29,104.33,104.25,104.25,80600000.0
2008-07-07 11:09:00,104.25,104.26,104.23,104.25,166000000.0
2008-07-07 11:10:00,104.24,104.29,104.24,104.29,39200000.0
2008-07-07 11:11:00,104.3,104.31,104.29,104.3,65700000.0
2008-07-07 11:12:00,104.29,104.29,104.27,104.27,67400000.0
2008-07-07 11:13:00,104.27,104.27,104.25,104.25,24400000.0
2008-07-07 11:14:00,104.25,104.26,104.25,104.26,22000000.0
2008-07-07 11:15:00,104.26,104.28,104.26,104.27,207000000.0
2008-07-07 11:16:00,104.27,104.29,104.27,104.28,137900000.0
2008-07-07 11:17:00,104.29,104.305,104.28,104.29,80200000.0
2008-07-07 11:18:00,104.295,104.295,104.27,104.28,109500000.0
2008-07-07 11:19:00,104.28,104.285,104.28,104.28,57000000.0
2008-07-07 11:20:00,104.28,104.295,104.28,104.29,51200000.0
2008-07-07 11:21:00,104.29,104.305,104.29,104.295,84200000.0
2008-07-07 11:22:00,104.305,104.33,104.3,104.32,105700000.0
2008-07-07 11:23:00,104.32,104.36,104.32,104.33,156900000.0
2008-07-07 11:24:00,104.33,104.34,104.31,104.31,119800000.0
2008-07-07 11:25:00,104.31,104.35,104.29,104.3,114900000.0
2008-07-07 11:26:00,104.29,104.32,104.285,104.29,120400000.0
2008-07-07 11:27:00,104.29,104.31,104.28,104.3,156500000.0
2008-07-07 11:28:00,104.29,104.31,104.28,104.3,41400000.0
2008-07-07 11:29:00,104.29,104.3,104.27,104.29,79100000.0
2008-07-07 11:30:00,104.29,104.32,104.29,104.29,90000000.0
2008-07-07 11:31:00,104.29,104.29,104.25,104.26,68800000.0
2008-07-07 11:32:00,104.265,104.315,104.26,104.305,118200000.0
2008-07-07 11:33:00,104.31,104.33,104.305,104.32,132000000.0
2008-07-07 11:34:00,104.33,104.33,104.3,104.31,98200000.0
2008-07-07 11:35:00,104.31,104.32,104.275,104.28,77100000.0
2008-07-07 11:36:00,104.29,104.29,104.26,104.27,49900000.0
2008-07-07 11:37:00,104.27,104.27,104.225,104.25,134600000.0
2008-07-07 11:38:00,104.245,104.26,104.22,104.23,92300000.0
2008-07-07 11:39:00,104.225,104.24,104.22,104.23,72500000.0
2008-07-07 11:40:00,104.23,104.25,104.22,104.23,69400000.0
2008-07-07 11:41:00,104.23,104.25,104.22,104.22,117900000.0
2008-07-07 11:42:00,104.23,104.24,104.22,104.23,138100000.0
2008-07-07 11:43:00,104.24,104.27,104.235,104.27,62500000.0
2008-07-07 11:44:00,104.26,104.26,104.235,104.25,101400000.0
2008-07-07 11:45:00,104.25,104.27,104.25,104.265,117000000.0
2008-07-07 11:46:00,104.28,104.28,104.25,104.25,114700000.0
2008-07-07 11:47:00,104.25,104.26,104.23,104.24,84800000.0
2008-07-07 11:48:00,104.24,104.26,104.24,104.24,73100000.0
2008-07-07 11:49:00,104.24,104.28,104.22,104.26,94200000.0
2008-07-07 11:50:00,104.26,104.29,104.26,104.275,125800000.0
2008-07-07 11:51:00,104.28,104.31,104.28,104.31,144200000.0
2008-07-07 11:52:00,104.3,104.32,104.285,104.31,84800000.0
2008-07-07 11:53:00,104.31,104.33,104.3,104.3,117400000.0
2008-07-07 11:54:00,104.3,104.32,104.3,104.32,82300000.0
2008-07-07 11:55:00,104.31,104.34,104.31,104.33,117700000.0
2008-07-07 11:56:00,104.33,104.35,104.32,104.35,174600000.0
2008-07-07 11:57:00,104.35,104.35,104.325,104.34,191300000.0
2008-07-07 11:58:00,104.34,104.34,104.33,104.34,128300000.0
2008-07-07 11:59:00,104.34,104.35,104.31,104.34,139200000.0
2008-07-07 12:00:00,104.34,104.34,104.25,104.295,226900000.0
2008-07-07 12:01:00,104.29,104.29,104.26,104.26,105300000.0
2008-07-07 12:02:00,104.26,104.28,104.25,104.25,62400000.0
2008-07-07 12:03:00,104.25,104.25,104.22,104.23,101100000.0
2008-07-07 12:04:00,104.23,104.24,104.215,104.22,139600000.0
2008-07-07 12:05:00,104.22,104.23,104.19,104.22,215000000.0
2008-07-07 12:06:00,104.22,104.23,104.2,104.2,122000000.0
2008-07-07 12:07:00,104.2,104.2,104.18,104.195,87900000.0
2008-07-07 12:08:00,104.2,104.205,104.185,104.19,130400000.0
2008-07-07 12:09:00,104.19,104.2,104.18,104.185,77900000.0
2008-07-07 12:10:00,104.18,104.2,104.18,104.19,122900000.0
2008-07-07 12:11:00,104.19,104.22,104.18,104.185,182400000.0
2008-07-07 12:12:00,104.19,104.21,104.18,104.19,92100000.0
2008-07-07 12:13:00,104.19,104.21,104.19,104.19,63600000.0
2008-07-07 12:14:00,104.195,104.23,104.19,104.205,104400000.0
2008-07-07 12:15:00,104.205,104.21,104.18,104.19,43500000.0
2008-07-07 12:16:00,104.19,104.23,104.185,104.23,131600000.0
2008-07-07 12:17:00,104.22,104.27,104.22,104.24,152000000.0
2008-07-07 12:18:00,104.24,104.26,104.22,104.235,81200000.0
2008-07-07 12:19:00,104.235,104.255,104.235,104.235,120700000.0
2008-07-07 12:20:00,104.235,104.25,104.23,104.235,115000000.0
2008-07-07 12:21:00,104.24,104.25,104.235,104.245,178100000.0
2008-07-07 12:22:00,104.25,104.31,104.245,104.295,168400000.0
2008-07-07 12:23:00,104.295,104.3,104.26,104.275,160900000.0
2008-07-07 12:24:00,104.27,104.28,104.24,104.25,84900000.0
2008-07-07 12:25:00,104.25,104.275,104.23,104.27,176200000.0
2008-07-07 12:26:00,104.27,104.27,104.25,104.27,108700000.0
2008-07-07 12:27:00,104.27,104.28,104.24,104.24,125500000.0
2008-07-07 12:28:00,104.24,104.27,104.235,104.27,58400000.0
2008-07-07 12:29:00,104.26,104.26,104.24,104.24,106100000.0
2008-07-07 12:30:00,104.24,104.27,104.24,104.26,79600000.0
2008-07-07 12:31:00,104.26,104.27,104.23,104.24,61800000.0
2008-07-07 12:32:00,104.24,104.25,104.21,104.25,118000000.0
2008-07-07 12:33:00,104.25,104.27,104.24,104.26,49100000.0
2008-07-07 12:34:00,104.26,104.28,104.25,104.28,57500000.0
2008-07-07 12:35:00,104.275,104.31,104.27,104.295,141600000.0
2008-07-07 12:36:00,104.29,104.305,104.28,104.295,181500000.0
2008-07-07 12:37:00,104.3,104.305,104.28,104.295,93500000.0
2008-07-07 12:38:00,104.295,104.295,104.28,104.28,99300000.0
2008-07-07 12:39:00,104.28,104.28,104.275,104.275,3400000.0
2008-07-07 12:40:00,104.28,104.29,104.265,104.265,36900000.0
2008-07-07 12:41:00,104.27,104.29,104.265,104.29,51100000.0
2008-07-07 12:42:00,104.29,104.29,104.27,104.27,42200000.0
2008-07-07 12:43:00,104.28,104.29,104.26,104.27,66400000.0
2008-07-07 12:44:00,104.27,104.275,104.26,104.27,51900000.0
2008-07-07 12:45:00,104.27,104.28,104.265,104.27,98000000.0
2008-07-07 12:46:00,104.27,104.32,104.26,104.3,109600000.0
2008-07-07 12:47:00,104.3,104.31,104.28,104.29,44700000.0
2008-07-07 12:48:00,104.28,104.3,104.28,104.29,79800000.0
2008-07-07 12:49:00,104.29,104.29,104.25,104.26,28200000.0
2008-07-07 12:50:00,104.25,104.26,104.23,104.26,76300000.0
2008-07-07 12:51:00,104.26,104.27,104.235,104.24,88000000.0
2008-07-07 12:52:00,104.24,104.26,104.22,104.25,105300000.0
2008-07-07 12:53:00,104.25,104.25,104.22,104.225,72300000.0
2008-07-07 12:54:00,104.22,104.24,104.21,104.24,72000000.0
2008-07-07 12:55:00,104.24,104.27,104.24,104.26,75000000.0
2008-07-07 12:56:00,104.25,104.26,104.225,104.225,76000000.0
2008-07-07 12:57:00,104.22,104.23,104.21,104.225,84800000.0
2008-07-07 12:58:00,104.225,104.25,104.215,104.25,88500000.0
2008-07-07 12:59:00,104.25,104.29,104.25,104.29,69200000.0
2008-07-07 13:00:00,104.295,104.295,104.265,104.28,127500000.0
2008-07-07 13:01:00,104.28,104.29,104.27,104.29,100000000.0
2008-07-07 13:02:00,104.29,104.32,104.29,104.305,95400000.0
2008-07-07 13:03:00,104.3,104.33,104.3,104.32,67700000.0
2008-07-07 13:04:00,104.32,104.33,104.3,104.305,78700000.0
2008-07-07 13:05:00,104.31,104.33,104.3,104.31,74200000.0
2008-07-07 13:06:00,104.305,104.315,104.28,104.28,101100000.0
2008-07-07 13:07:00,104.28,104.29,104.28,104.29,48600000.0
2008-07-07 13:08:00,104.295,104.32,104.28,104.31,59200000.0
2008-07-07 13:09:00,104.31,104.33,104.29,104.3,130500000.0
2008-07-07 13:10:00,104.3,104.315,104.28,104.315,161200000.0
2008-07-07 13:11:00,104.32,104.335,104.315,104.33,141100000.0
2008-07-07 13:12:00,104.325,104.335,104.295,104.31,162000000.0
2008-07-07 13:13:00,104.31,104.315,104.285,104.29,103600000.0
2008-07-07 13:14:00,104.29,104.325,104.28,104.32,129000000.0
2008-07-07 13:15:00,104.32,104.325,104.29,104.305,85400000.0
2008-07-07 13:16:00,104.305,104.32,104.3,104.3,63900000.0
2008-07-07 13:17:00,104.3,104.305,104.28,104.285,77800000.0
2008-07-07 13:18:00,104.29,104.295,104.27,104.285,89300000.0
2008-07-07 13:19:00,104.285,104.295,104.255,104.295,114400000.0
2008-07-07 13:20:00,104.295,104.3,104.28,104.28,49800000.0
2008-07-07 13:21:00,104.28,104.3,104.275,104.3,40500000.0
2008-07-07 13:22:00,104.3,104.325,104.3,104.31,57700000.0
2008-07-07 13:23:00,104.31,104.315,104.29,104.29,136600000.0
2008-07-07 13:24:00,104.29,104.31,104.265,104.265,100600000.0
2008-07-07 13:25:00,104.27,104.29,104.265,104.275,89600000.0
2008-07-07 13:26:00,104.275,104.28,104.265,104.275,88900000.0
2008-07-07 13:27:00,104.27,104.28,104.24,104.245,211200000.0
2008-07-07 13:28:00,104.245,104.255,104.245,104.25,63700000.0
2008-07-07 13:29:00,104.25,104.255,104.23,104.25,158500000.0
2008-07-07 13:30:00,104.245,104.245,104.235,104.235,101100000.0
2008-07-07 13:31:00,104.235,104.26,104.235,104.25,49200000.0
2008-07-07 13:32:00,104.25,104.27,104.25,104.26,60300000.0
2008-07-07 13:33:00,104.265,104.295,104.255,104.29,60100000.0
2008-07-07 13:34:00,104.285,104.285,104.255,104.26,79300000.0
2008-07-07 13:35:00,104.265,104.265,104.25,104.255,51300000.0
2008-07-07 13:36:00,104.255,104.265,104.25,104.25,34800000.0
2008-07-07 13:37:00,104.255,104.275,104.25,104.255,61400000.0
2008-07-07 13:38:00,104.255,104.265,104.245,104.26,52300000.0
2008-07-07 13:39:00,104.26,104.295,104.26,104.285,120700000.0
2008-07-07 13:40:00,104.28,104.295,104.27,104.275,80100000.0
2008-07-07 13:41:00,104.27,104.28,104.235,104.265,129100000.0
2008-07-07 13:42:00,104.265,104.265,104.245,104.25,109200000.0
2008-07-07 13:43:00,104.25,104.27,104.25,104.25,89100000.0
2008-07-07 13:44:00,104.255,104.255,104.245,104.25,56200000.0
2008-07-07 13:45:00,104.25,104.25,104.23,104.25,75100000.0
2008-07-07 13:46:00,104.25,104.265,104.24,104.255,86100000.0
2008-07-07 13:47:00,104.25,104.26,104.25,104.25,69800000.0
2008-07-07 13:48:00,104.25,104.255,104.23,104.24,149600000.0
2008-07-07 13:49:00,104.24,104.26,104.23,104.25,50300000.0
2008-07-07 13:50:00,104.245,104.265,104.24,104.26,72400000.0
2008-07-07 13:51:00,104.265,104.265,104.255,104.26,33900000.0
2008-07-07 13:52:00,104.255,104.26,104.225,104.225,51800000.0
2008-07-07 13:53:00,104.225,104.255,104.225,104.255,60900000.0
2008-07-07 13:54:00,104.25,104.27,104.25,104.26,79600000.0
2008-07-07 13:55:00,104.265,104.28,104.26,104.28,88400000.0
2008-07-07 13:56:00,104.28,104.29,104.265,104.265,138700000.0
2008-07-07 13:57:00,104.265,104.275,104.25,104.25,40800000.0
2008-07-07 13:58:00,104.255,104.265,104.25,104.25,50100000.0
2008-07-07 13:59:00,104.26,104.285,104.25,104.27,91900000.0
2008-07-07 14:00:00,104.27,104.295,104.26,104.265,49400000.0
2008-07-07 14:01:00,104.27,104.28,104.27,104.27,42700000.0
2008-07-07 14:02:00,104.28,104.28,104.27,104.28,16400000.0
2008-07-07 14:03:00,104.28,104.295,104.27,104.27,73300000.0
2008-07-07 14:04:00,104.26,104.305,104.26,104.295,126200000.0
2008-07-07 14:05:00,104.295,104.31,104.29,104.31,68800000.0
2008-07-07 14:06:00,104.31,104.325,104.305,104.31,93500000.0
2008-07-07 14:07:00,104.305,104.315,104.295,104.31,104600000.0
2008-07-07 14:08:00,104.31,104.325,104.31,104.315,46900000.0
2008-07-07 14:09:00,104.31,104.325,104.3,104.305,158200000.0
2008-07-07 14:10:00,104.305,104.315,104.295,104.31,120100000.0
2008-07-07 14:11:00,104.31,104.32,104.3,104.31,124000000.0
2008-07-07 14:12:00,104.31,104.325,104.3,104.31,122200000.0
2008-07-07 14:13:00,104.31,104.325,104.3,104.325,58900000.0
2008-07-07 14:14:00,104.325,104.33,104.31,104.325,128600000.0
2008-07-07 14:15:00,104.325,104.34,104.31,104.33,147800000.0
2008-07-07 14:16:00,104.33,104.34,104.32,104.325,95400000.0
2008-07-07 14:17:00,104.325,104.34,104.305,104.32,127300000.0
2008-07-07 14:18:00,104.32,104.32,104.3,104.31,111000000.0
2008-07-07 14:19:00,104.31,104.315,104.29,104.3,67000000.0
2008-07-07 14:20:00,104.3,104.31,104.295,104.295,72100000.0
2008-07-07 14:21:00,104.3,104.32,104.295,104.31,106100000.0
2008-07-07 14:22:00,104.32,104.32,104.29,104.3,97400000.0
2008-07-07 14:23:00,104.31,104.31,104.29,104.29,113200000.0
2008-07-07 14:24:00,104.295,104.34,104.295,104.34,112500000.0
2008-07-07 14:25:00,104.34,104.35,104.33,104.33,96900000.0
2008-07-07 14:26:00,104.33,104.35,104.32,104.33,109800000.0
2008-07-07 14:27:00,104.33,104.35,104.32,104.335,124000000.0
2008-07-07 14:28:00,104.335,104.34,104.31,104.32,119100000.0
2008-07-07 14:29:00,104.315,104.33,104.295,104.3,121600000.0
2008-07-07 14:30:00,104.3,104.31,104.285,104.295,119900000.0
2008-07-07 14:31:00,104.295,104.32,104.29,104.31,125600000.0
2008-07-07 14:32:00,104.31,104.33,104.3,104.31,114800000.0
2008-07-07 14:33:00,104.31,104.32,104.28,104.3,92000000.0
2008-07-07 14:34:00,104.29,104.3,104.28,104.29,142600000.0
2008-07-07 14:35:00,104.285,104.29,104.25,104.25,249700000.0
2008-07-07 14:36:00,104.26,104.26,104.245,104.25,147400000.0
2008-07-07 14:37:00,104.26,104.28,104.255,104.27,96100000.0
2008-07-07 14:38:00,104.27,104.28,104.265,104.265,78000000.0
2008-07-07 14:39:00,104.26,104.275,104.25,104.25,169100000.0
2008-07-07 14:40:00,104.25,104.26,104.235,104.24,162500000.0
2008-07-07 14:41:00,104.24,104.25,104.22,104.22,147100000.0
2008-07-07 14:42:00,104.235,104.25,104.23,104.235,113200000.0
2008-07-07 14:43:00,104.23,104.245,104.22,104.245,128300000.0
2008-07-07 14:44:00,104.245,104.255,104.235,104.25,86200000.0
2008-07-07 14:45:00,104.25,104.28,104.25,104.27,113000000.0
2008-07-07 14:46:00,104.27,104.285,104.26,104.27,98400000.0
2008-07-07 14:47:00,104.27,104.28,104.26,104.27,85300000.0
2008-07-07 14:48:00,104.26,104.265,104.25,104.255,95400000.0
2008-07-07 14:49:00,104.255,104.27,104.255,104.26,43200000.0
2008-07-07 14:50:00,104.265,104.27,104.255,104.265,67800000.0
2008-07-07 14:51:00,104.265,104.275,104.265,104.27,54100000.0
2008-07-07 14:52:00,104.27,104.27,104.26,104.26,103400000.0
2008-07-07 14:53:00,104.26,104.28,104.26,104.28,99700000.0
2008-07-07 14:54:00,104.28,104.28,104.26,104.265,28900000.0
2008-07-07 14:55:00,104.27,104.28,104.26,104.28,71000000.0
2008-07-07 14:56:00,104.28,104.28,104.25,104.255,117100000.0
2008-07-07 14:57:00,104.25,104.28,104.25,104.27,79700000.0
2008-07-07 14:58:00,104.27,104.28,104.265,104.27,26100000.0
2008-07-07 14:59:00,104.27,104.275,104.255,104.255,52000000.0
2008-07-07 15:00:00,104.255,104.26,104.24,104.245,101100000.0
2008-07-07 15:01:00,104.245,104.25,104.235,104.24,67000000.0
2008-07-07 15:02:00,104.245,104.25,104.235,104.235,73600000.0
2008-07-07 15:03:00,104.23,104.235,104.21,104.23,89100000.0
2008-07-07 15:04:00,104.23,104.235,104.21,104.215,94000000.0
2008-07-07 15:05:00,104.215,104.24,104.21,104.24,76900000.0
2008-07-07 15:06:00,104.24,104.26,104.24,104.24,92900000.0
2008-07-07 15:07:00,104.235,104.25,104.23,104.25,107500000.0
2008-07-07 15:08:00,104.245,104.26,104.245,104.26,60900000.0
2008-07-07 15:09:00,104.26,104.26,104.25,104.255,22200000.0
2008-07-07 15:10:00,104.25,104.265,104.25,104.26,113300000.0
2008-07-07 15:11:00,104.26,104.28,104.255,104.265,132500000.0
2008-07-07 15:12:00,104.27,104.27,104.25,104.26,61500000.0
2008-07-07 15:13:00,104.255,104.28,104.25,104.26,123400000.0
2008-07-07 15:14:00,104.255,104.26,104.235,104.25,151300000.0
2008-07-07 15:15:00,104.25,104.26,104.22,104.225,153500000.0
2008-07-07 15:16:00,104.23,104.235,104.205,104.225,177100000.0
2008-07-07 15:17:00,104.23,104.25,104.22,104.23,144200000.0
2008-07-07 15:18:00,104.23,104.24,104.195,104.215,181500000.0
2008-07-07 15:19:00,104.21,104.23,104.21,104.22,148600000.0
2008-07-07 15:20:00,104.215,104.245,104.21,104.245,167300000.0
2008-07-07 15:21:00,104.245,104.255,104.23,104.235,165900000.0
2008-07-07 15:22:00,104.235,104.235,104.21,104.21,142900000.0
2008-07-07 15:23:00,104.21,104.225,104.205,104.21,118500000.0
2008-07-07 15:24:00,104.21,104.22,104.19,104.21,118300000.0
2008-07-07 15:25:00,104.21,104.21,104.18,104.19,119800000.0
2008-07-07 15:26:00,104.185,104.19,104.155,104.16,122000000.0
2008-07-07 15:27:00,104.16,104.185,104.15,104.175,110500000.0
2008-07-07 15:28:00,104.175,104.19,104.14,104.17,236700000.0
2008-07-07 15:29:00,104.17,104.18,104.13,104.14,260500000.0
2008-07-07 15:30:00,104.145,104.165,104.125,104.15,203700000.0
2008-07-07 15:31:00,104.15,104.155,104.12,104.145,186900000.0
2008-07-07 15:32:00,104.145,104.16,104.145,104.15,150900000.0
2008-07-07 15:33:00,104.15,104.18,104.145,104.17,179400000.0
2008-07-07 15:34:00,104.17,104.195,104.16,104.175,126200000.0
2008-07-07 15:35:00,104.175,104.185,104.17,104.175,123200000.0
2008-07-07 15:36:00,104.18,104.19,104.17,104.185,129400000.0
2008-07-07 15:37:00,104.18,104.2,104.17,104.18,131500000.0
2008-07-07 15:38:00,104.185,104.19,104.16,104.18,200700000.0
2008-07-07 15:39:00,104.18,104.19,104.16,104.175,145200000.0
2008-07-07 15:40:00,104.17,104.19,104.17,104.17,130800000.0
2008-07-07 15:41:00,104.175,104.18,104.16,104.17,153300000.0
2008-07-07 15:42:00,104.17,104.18,104.155,104.155,148800000.0
2008-07-07 15:43:00,104.155,104.16,104.15,104.15,66200000.0
2008-07-07 15:44:00,104.15,104.165,104.145,104.15,139400000.0
2008-07-07 15:45:00,104.155,104.19,104.13,104.18,152700000.0
2008-07-07 15:46:00,104.175,104.2,104.17,104.19,151600000.0
2008-07-07 15:47:00,104.195,104.21,104.18,104.19,170300000.0
2008-07-07 15:48:00,104.2,104.2,104.165,104.175,162100000.0
2008-07-07 15:49:00,104.175,104.18,104.155,104.16,183000000.0
2008-07-07 15:50:00,104.16,104.18,104.15,104.17,192900000.0
2008-07-07 15:51:00,104.17,104.19,104.165,104.165,180600000.0
2008-07-07 15:52:00,104.165,104.18,104.14,104.15,196400000.0
2008-07-07 15:53:00,104.15,104.16,104.15,104.155,183600000.0
2008-07-07 15:54:00,104.155,104.18,104.15,104.17,130900000.0
2008-07-07 15:55:00,104.17,104.19,104.16,104.175,174900000.0
2008-07-07 15:56:00,104.17,104.18,104.15,104.16,192700000.0
2008-07-07 15:57:00,104.16,104.19,104.16,104.185,240400000.0
2008-07-07 15:58:00,104.185,104.19,104.165,104.17,199400000.0
2008-07-07 15:59:00,104.175,104.21,104.17,104.2,177800000.0
2008-07-07 16:00:00,104.2,104.21,104.19,104.19,228700000.0
2008-07-07 16:01:00,104.19,104.22,104.19,104.19,242600000.0
2008-07-07 16:02:00,104.195,104.225,104.19,104.205,267700000.0
2008-07-07 16:03:00,104.205,104.22,104.2,104.22,220100000.0
2008-07-07 16:04:00,104.22,104.245,104.215,104.225,261300000.0
2008-07-07 16:05:00,104.23,104.235,104.2,104.215,177400000.0
2008-07-07 16:06:00,104.21,104.245,104.21,104.24,167200000.0
2008-07-07 16:07:00,104.235,104.235,104.19,104.195,111700000.0
2008-07-07 16:08:00,104.195,104.22,104.19,104.19,186000000.0
2008-07-07 16:09:00,104.195,104.2,104.17,104.18,278900000.0
2008-07-07 16:10:00,104.18,104.2,104.17,104.18,264900000.0
2008-07-07 16:11:00,104.18,104.19,104.16,104.18,231800000.0
2008-07-07 16:12:00,104.18,104.19,104.16,104.165,246100000.0
2008-07-07 16:13:00,104.16,104.19,104.16,104.17,158100000.0
2008-07-07 16:14:00,104.17,104.19,104.165,104.165,235700000.0
2008-07-07 16:15:00,104.16,104.2,104.16,104.17,197900000.0
2008-07-07 16:16:00,104.17,104.2,104.16,104.185,125200000.0
2008-07-07 16:17:00,104.185,104.21,104.18,104.185,186100000.0
2008-07-07 16:18:00,104.195,104.21,104.18,104.21,135700000.0
2008-07-07 16:19:00,104.21,104.21,104.17,104.18,154000000.0
2008-07-07 16:20:00,104.18,104.2,104.17,104.17,161500000.0
2008-07-07 16:21:00,104.175,104.18,104.16,104.18,72500000.0
2008-07-07 16:22:00,104.18,104.2,104.17,104.17,96000000.0
2008-07-07 16:23:00,104.18,104.19,104.17,104.17,118000000.0
2008-07-07 16:24:00,104.17,104.185,104.16,104.18,117100000.0
2008-07-07 16:25:00,104.18,104.19,104.165,104.18,291800000.0
2008-07-07 16:26:00,104.19,104.205,104.185,104.2,188600000.0
2008-07-07 16:27:00,104.205,104.21,104.19,104.2,284100000.0
2008-07-07 16:28:00,104.2,104.21,104.19,104.21,185600000.0
2008-07-07 16:29:00,104.21,104.255,104.205,104.24,206100000.0
2008-07-07 16:30:00,104.24,104.245,104.22,104.23,134200000.0
2008-07-07 16:31:00,104.24,104.24,104.2,104.21,106000000.0
2008-07-07 16:32:00,104.21,104.215,104.195,104.2,154300000.0
2008-07-07 16:33:00,104.2,104.22,104.19,104.215,158200000.0
2008-07-07 16:34:00,104.215,104.225,104.21,104.215,58700000.0
2008-07-07 16:35:00,104.22,104.23,104.215,104.225,90200000.0
2008-07-07 16:36:00,104.225,104.23,104.2,104.215,127900000.0
2008-07-07 16:37:00,104.22,104.225,104.21,104.22,111400000.0
2008-07-07 16:38:00,104.22,104.24,104.21,104.21,249400000.0
2008-07-07 16:39:00,104.205,104.23,104.205,104.22,142100000.0
2008-07-07 16:40:00,104.22,104.245,104.215,104.23,228200000.0
2008-07-07 16:41:00,104.23,104.23,104.22,104.22,244700000.0
2008-07-07 16:42:00,104.22,104.235,104.19,104.19,198600000.0
2008-07-07 16:43:00,104.19,104.22,104.19,104.215,114500000.0
2008-07-07 16:44:00,104.215,104.225,104.2,104.21,100800000.0
2008-07-07 16:45:00,104.21,104.23,104.205,104.215,231800000.0
2008-07-07 16:46:00,104.21,104.23,104.205,104.215,193500000.0
2008-07-07 16:47:00,104.22,104.23,104.215,104.22,84900000.0
2008-07-07 16:48:00,104.215,104.225,104.2,104.2,123900000.0
2008-07-07 16:49:00,104.19,104.2,104.185,104.19,90200000.0
2008-07-07 16:50:00,104.19,104.205,104.19,104.2,113700000.0
2008-07-07 16:51:00,104.2,104.215,104.195,104.205,102700000.0
2008-07-07 16:52:00,104.21,104.23,104.185,104.19,111600000.0
2008-07-07 16:53:00,104.185,104.19,104.17,104.18,118600000.0
2008-07-07 16:54:00,104.185,104.205,104.18,104.19,164100000.0
2008-07-07 16:55:00,104.19,104.2,104.18,104.185,112500000.0
2008-07-07 16:56:00,104.19,104.19,104.17,104.175,100200000.0
2008-07-07 16:57:00,104.175,104.18,104.16,104.165,77100000.0
2008-07-07 16:58:00,104.17,104.185,104.16,104.16,137700000.0
2008-07-07 16:59:00,104.16,104.2,104.16,104.19,150100000.0
2008-07-07 17:00:00,104.19,104.21,104.18,104.19,95000000.0
2008-07-07 17:01:00,104.185,104.2,104.16,104.2,174000000.0
2008-07-07 17:02:00,104.2,104.22,104.19,104.21,179500000.0
2008-07-07 17:03:00,104.21,104.22,104.185,104.205,224900000.0
2008-07-07 17:04:00,104.2,104.22,104.18,104.21,210500000.0
2008-07-07 17:05:00,104.21,104.22,104.195,104.22,168700000.0
2008-07-07 17:06:00,104.22,104.23,104.2,104.21,194400000.0
2008-07-07 17:07:00,104.22,104.23,104.2,104.22,156700000.0
2008-07-07 17:08:00,104.21,104.24,104.19,104.2,305800000.0
2008-07-07 17:09:00,104.195,104.205,104.17,104.195,150600000.0
2008-07-07 17:10:00,104.2,104.205,104.19,104.19,106400000.0
2008-07-07 17:11:00,104.19,104.2,104.18,104.2,186800000.0
2008-07-07 17:12:00,104.2,104.215,104.19,104.21,153700000.0
2008-07-07 17:13:00,104.21,104.23,104.2,104.23,131200000.0
2008-07-07 17:14:00,104.23,104.235,104.22,104.225,216200000.0
2008-07-07 17:15:00,104.225,104.25,104.225,104.25,168100000.0
2008-07-07 17:16:00,104.25,104.25,104.23,104.24,145100000.0
2008-07-07 17:17:00,104.245,104.245,104.22,104.22,80100000.0
2008-07-07 17:18:00,104.22,104.23,104.21,104.21,90300000.0
2008-07-07 17:19:00,104.21,104.21,104.185,104.185,175400000.0
2008-07-07 17:20:00,104.19,104.23,104.175,104.225,175600000.0
2008-07-07 17:21:00,104.24,104.24,104.205,104.22,207200000.0
2008-07-07 17:22:00,104.22,104.25,104.215,104.215,75200000.0
2008-07-07 17:23:00,104.22,104.225,104.2,104.22,205700000.0
2008-07-07 17:24:00,104.225,104.25,104.22,104.24,187700000.0
2008-07-07 17:25:00,104.24,104.255,104.23,104.245,69800000.0
2008-07-07 17:26:00,104.24,104.25,104.225,104.235,109200000.0
2008-07-07 17:27:00,104.235,104.24,104.21,104.21,90100000.0
2008-07-07 17:28:00,104.21,104.23,104.21,104.23,47900000.0
2008-07-07 17:29:00,104.23,104.24,104.215,104.24,119200000.0
2008-07-07 17:30:00,104.24,104.24,104.215,104.22,126800000.0
2008-07-07 17:31:00,104.22,104.22,104.2,104.21,127900000.0
2008-07-07 17:32:00,104.21,104.21,104.19,104.205,117800000.0
2008-07-07 17:33:00,104.21,104.22,104.2,104.22,124900000.0
2008-07-07 17:34:00,104.22,104.23,104.19,104.205,81200000.0
2008-07-07 17:35:00,104.205,104.215,104.19,104.2,117500000.0
2008-07-07 17:36:00,104.2,104.21,104.18,104.19,133800000.0
2008-07-07 17:37:00,104.19,104.205,104.18,104.2,101700000.0
2008-07-07 17:38:00,104.2,104.21,104.19,104.2,79600000.0
2008-07-07 17:39:00,104.2,104.205,104.19,104.195,74200000.0
2008-07-07 17:40:00,104.19,104.21,104.185,104.19,77500000.0
2008-07-07 17:41:00,104.19,104.195,104.17,104.17,77400000.0
2008-07-07 17:42:00,104.175,104.185,104.15,104.175,165900000.0
2008-07-07 17:43:00,104.175,104.19,104.17,104.185,94900000.0
2008-07-07 17:44:00,104.185,104.205,104.17,104.195,146700000.0
2008-07-07 17:45:00,104.195,104.2,104.16,104.17,129900000.0
2008-07-07 17:46:00,104.165,104.185,104.15,104.185,181800000.0
2008-07-07 17:47:00,104.18,104.195,104.18,104.18,57700000.0
2008-07-07 17:48:00,104.185,104.2,104.18,104.19,83400000.0
2008-07-07 17:49:00,104.185,104.19,104.17,104.175,86400000.0
2008-07-07 17:50:00,104.175,104.19,104.175,104.185,72900000.0
2008-07-07 17:51:00,104.185,104.185,104.155,104.17,111200000.0
2008-07-07 17:52:00,104.17,104.18,104.145,104.17,158000000.0
2008-07-07 17:53:00,104.175,104.18,104.135,104.155,122100000.0
2008-07-07 17:54:00,104.155,104.175,104.145,104.15,74100000.0
2008-07-07 17:55:00,104.15,104.15,104.135,104.14,111500000.0
2008-07-07 17:56:00,104.14,104.15,104.13,104.135,96900000.0
2008-07-07 17:57:00,104.135,104.145,104.12,104.12,140900000.0
2008-07-07 17:58:00,104.115,104.125,104.105,104.125,126200000.0
2008-07-07 17:59:00,104.125,104.125,104.105,104.115,119500000.0
2008-07-07 18:00:00,104.125,104.13,104.11,104.11,63500000.0
2008-07-07 18:01:00,104.11,104.12,104.11,104.12,35100000.0
2008-07-07 18:02:00,104.12,104.13,104.11,104.12,39100000.0
2008-07-07 18:03:00,104.12,104.125,104.105,104.125,58500000.0
2008-07-07 18:04:00,104.12,104.13,104.12,104.13,28500000.0
2008-07-07 18:05:00,104.13,104.14,104.13,104.135,24500000.0
2008-07-07 18:06:00,104.13,104.16,104.13,104.15,79700000.0
2008-07-07 18:07:00,104.155,104.18,104.15,104.17,76100000.0
2008-07-07 18:08:00,104.175,104.19,104.17,104.18,108400000.0
2008-07-07 18:09:00,104.18,104.2,104.17,104.18,86500000.0
2008-07-07 18:10:00,104.185,104.19,104.17,104.19,47200000.0
2008-07-07 18:11:00,104.18,104.19,104.18,104.18,63000000.0
2008-07-07 18:12:00,104.18,104.19,104.16,104.17,97500000.0
2008-07-07 18:13:00,104.17,104.18,104.16,104.17,44600000.0
2008-07-07 18:14:00,104.18,104.18,104.18,104.18,1000000.0
2008-07-07 18:15:00,104.18,104.18,104.16,104.17,16800000.0
2008-07-07 18:16:00,104.17,104.17,104.145,104.16,78900000.0
2008-07-07 18:17:00,104.15,104.17,104.14,104.17,123100000.0
2008-07-07 18:18:00,104.17,104.2,104.16,104.195,129700000.0
2008-07-07 18:19:00,104.19,104.2,104.15,104.19,143800000.0
2008-07-07 18:20:00,104.19,104.205,104.19,104.2,70100000.0
2008-07-07 18:21:00,104.205,104.205,104.16,104.185,110100000.0
2008-07-07 18:22:00,104.185,104.2,104.16,104.18,196300000.0
2008-07-07 18:23:00,104.185,104.2,104.15,104.16,252600000.0
2008-07-07 18:24:00,104.16,104.21,104.15,104.2,136900000.0
2008-07-07 18:25:00,104.19,104.275,104.19,104.24,135800000.0
2008-07-07 18:26:00,104.24,104.25,104.205,104.22,152800000.0
2008-07-07 18:27:00,104.22,104.225,104.185,104.19,177500000.0
2008-07-07 18:28:00,104.19,104.23,104.19,104.21,139500000.0
2008-07-07 18:29:00,104.21,104.22,104.19,104.215,138600000.0
2008-07-07 18:30:00,104.21,104.25,104.2,104.24,237000000.0
2008-07-07 18:31:00,104.225,104.29,104.22,104.27,142900000.0
2008-07-07 18:32:00,104.28,104.295,104.245,104.245,120400000.0
2008-07-07 18:33:00,104.245,104.265,104.21,104.235,195100000.0
2008-07-07 18:34:00,104.235,104.235,104.185,104.205,201100000.0
2008-07-07 18:35:00,104.2,104.235,104.2,104.225,169000000.0
2008-07-07 18:36:00,104.215,104.28,104.215,104.26,111000000.0
2008-07-07 18:37:00,104.26,104.28,104.24,104.275,127100000.0
2008-07-07 18:38:00,104.275,104.28,104.25,104.26,161200000.0
2008-07-07 18:39:00,104.25,104.265,104.235,104.24,124200000.0
2008-07-07 18:40:00,104.235,104.25,104.22,104.23,131100000.0
2008-07-07 18:41:00,104.23,104.24,104.22,104.23,138500000.0
2008-07-07 18:42:00,104.23,104.255,104.22,104.25,73500000.0
2008-07-07 18:43:00,104.25,104.26,104.23,104.24,107100000.0
2008-07-07 18:44:00,104.25,104.27,104.235,104.27,124400000.0
2008-07-07 18:45:00,104.27,104.28,104.255,104.27,140000000.0
2008-07-07 18:46:00,104.265,104.28,104.26,104.265,91900000.0
2008-07-07 18:47:00,104.26,104.295,104.25,104.25,102400000.0
2008-07-07 18:48:00,104.25,104.28,104.24,104.28,110800000.0
2008-07-07 18:49:00,104.28,104.31,104.26,104.3,82600000.0
2008-07-07 18:50:00,104.305,104.335,104.27,104.27,204400000.0
2008-07-07 18:51:00,104.27,104.31,104.27,104.28,147700000.0
2008-07-07 18:52:00,104.28,104.31,104.275,104.3,145500000.0
2008-07-07 18:53:00,104.3,104.3,104.275,104.29,58200000.0
2008-07-07 18:54:00,104.29,104.3,104.28,104.3,114900000.0
2008-07-07 18:55:00,104.31,104.32,104.27,104.29,172200000.0
2008-07-07 18:56:00,104.3,104.33,104.27,104.275,203000000.0
2008-07-07 18:57:00,104.27,104.34,104.27,104.3,238500000.0
2008-07-07 18:58:00,104.3,104.32,104.29,104.31,181300000.0
2008-07-07 18:59:00,104.31,104.32,104.255,104.27,127900000.0
2008-07-07 19:00:00,104.27,104.31,104.27,104.285,197400000.0
2008-07-07 19:01:00,104.29,104.32,104.27,104.3,204000000.0
2008-07-07 19:02:00,104.3,104.4,104.29,104.36,256000000.0
2008-07-07 19:03:00,104.36,104.42,104.36,104.39,181000000.0
2008-07-07 19:04:00,104.39,104.4,104.36,104.4,135100000.0
2008-07-07 19:05:00,104.4,104.4,104.34,104.34,92600000.0
2008-07-07 19:06:00,104.34,104.34,104.31,104.34,141200000.0
2008-07-07 19:07:00,104.35,104.355,104.33,104.35,88600000.0
2008-07-07 19:08:00,104.35,104.365,104.32,104.34,158600000.0
2008-07-07 19:09:00,104.335,104.35,104.31,104.33,144200000.0
2008-07-07 19:10:00,104.34,104.34,104.285,104.32,261600000.0
2008-07-07 19:11:00,104.32,104.34,104.3,104.32,225900000.0
2008-07-07 19:12:00,104.32,104.34,104.32,104.33,91100000.0
2008-07-07 19:13:00,104.33,104.36,104.32,104.36,133300000.0
2008-07-07 19:14:00,104.35,104.37,104.33,104.35,95400000.0
2008-07-07 19:15:00,104.36,104.38,104.305,104.31,189900000.0
2008-07-07 19:16:00,104.31,104.35,104.29,104.32,193900000.0
2008-07-07 19:17:00,104.32,104.355,104.32,104.34,211000000.0
2008-07-07 19:18:00,104.34,104.36,104.33,104.33,85000000.0
2008-07-07 19:19:00,104.345,104.36,104.315,104.34,109700000.0
2008-07-07 19:20:00,104.345,104.36,104.325,104.36,124400000.0
2008-07-07 19:21:00,104.36,104.37,104.33,104.35,79900000.0
2008-07-07 19:22:00,104.35,104.355,104.275,104.3,110900000.0
2008-07-07 19:23:00,104.3,104.3,104.25,104.25,60000000.0
2008-07-07 19:24:00,104.26,104.29,104.25,104.25,116100000.0
2008-07-07 19:25:00,104.25,104.27,104.235,104.26,92700000.0
2008-07-07 19:26:00,104.26,104.32,104.26,104.315,67700000.0
2008-07-07 19:27:00,104.31,104.31,104.28,104.285,83100000.0
2008-07-07 19:28:00,104.285,104.325,104.285,104.325,108100000.0
2008-07-07 19:29:00,104.32,104.325,104.295,104.3,147900000.0
2008-07-07 19:30:00,104.3,104.325,104.29,104.315,121900000.0
2008-07-07 19:31:00,104.315,104.33,104.29,104.32,113500000.0
2008-07-07 19:32:00,104.32,104.32,104.305,104.305,52500000.0
2008-07-07 19:33:00,104.3,104.35,104.3,104.34,93700000.0
2008-07-07 19:34:00,104.34,104.385,104.33,104.35,111100000.0
2008-07-07 19:35:00,104.34,104.35,104.315,104.315,85500000.0
2008-07-07 19:36:00,104.31,104.325,104.305,104.315,93900000.0
2008-07-07 19:37:00,104.325,104.33,104.315,104.325,68800000.0
2008-07-07 19:38:00,104.325,104.34,104.3,104.33,162500000.0
2008-07-07 19:39:00,104.33,104.34,104.31,104.33,125300000.0
2008-07-07 19:40:00,104.335,104.345,104.325,104.325,82000000.0
2008-07-07 19:41:00,104.32,104.34,104.31,104.315,130900000.0
2008-07-07 19:42:00,104.315,104.355,104.315,104.33,72500000.0
2008-07-07 19:43:00,104.335,104.335,104.3,104.305,100900000.0
2008-07-07 19:44:00,104.31,104.315,104.28,104.28,85000000.0
2008-07-07 19:45:00,104.29,104.32,104.29,104.31,93400000.0
2008-07-07 19:46:00,104.31,104.32,104.3,104.31,64400000.0
2008-07-07 19:47:00,104.31,104.325,104.31,104.315,47700000.0
2008-07-07 19:48:00,104.315,104.34,104.315,104.33,89100000.0
2008-07-07 19:49:00,104.33,104.33,104.3,104.31,158100000.0
2008-07-07 19:50:00,104.31,104.32,104.3,104.31,91700000.0
2008-07-07 19:51:00,104.315,104.315,104.29,104.305,58900000.0
2008-07-07 19:52:00,104.31,104.31,104.28,104.29,88200000.0
2008-07-07 19:53:00,104.29,104.305,104.285,104.29,74000000.0
2008-07-07 19:54:00,104.295,104.3,104.28,104.29,91500000.0
2008-07-07 19:55:00,104.295,104.34,104.28,104.34,107800000.0
2008-07-07 19:56:00,104.34,104.37,104.325,104.33,153100000.0
2008-07-07 19:57:00,104.33,104.365,104.33,104.35,101300000.0
2008-07-07 19:58:00,104.345,104.37,104.33,104.36,67900000.0
2008-07-07 19:59:00,104.37,104.4,104.33,104.39,111500000.0
2008-07-07 20:00:00,104.39,104.39,104.36,104.38,81300000.0
2008-07-07 20:01:00,104.38,104.405,104.38,104.4,57200000.0
2008-07-07 20:02:00,104.395,104.405,104.365,104.4,113400000.0
2008-07-07 20:03:00,104.4,104.405,104.365,104.39,104100000.0
2008-07-07 20:04:00,104.39,104.395,104.35,104.375,121200000.0
2008-07-07 20:05:00,104.375,104.39,104.35,104.37,61000000.0
2008-07-07 20:06:00,104.37,104.38,104.35,104.365,68000000.0
2008-07-07 20:07:00,104.38,104.39,104.31,104.31,286300000.0
2008-07-07 20:08:00,104.315,104.34,104.3,104.31,144400000.0
2008-07-07 20:09:00,104.305,104.335,104.3,104.33,130100000.0
2008-07-07 20:10:00,104.325,104.325,104.265,104.27,143700000.0
2008-07-07 20:11:00,104.27,104.305,104.25,104.275,139300000.0
2008-07-07 20:12:00,104.275,104.29,104.26,104.27,88600000.0
2008-07-07 20:13:00,104.27,104.29,104.245,104.25,170500000.0
2008-07-07 20:14:00,104.245,104.26,104.235,104.255,169400000.0
2008-07-07 20:15:00,104.25,104.26,104.235,104.235,160200000.0
2008-07-07 20:16:00,104.24,104.26,104.235,104.25,126400000.0
2008-07-07 20:17:00,104.255,104.28,104.24,104.28,81200000.0
2008-07-07 20:18:00,104.28,104.28,104.25,104.27,111900000.0
2008-07-07 20:19:00,104.265,104.3,104.25,104.265,208700000.0
2008-07-07 20:20:00,104.26,104.28,104.225,104.225,141100000.0
2008-07-07 20:21:00,104.23,104.255,104.2,104.25,197500000.0
2008-07-07 20:22:00,104.25,104.28,104.24,104.265,89600000.0
2008-07-07 20:23:00,104.27,104.275,104.245,104.25,163900000.0
2008-07-07 20:24:00,104.26,104.28,104.24,104.27,130700000.0
2008-07-07 20:25:00,104.275,104.28,104.25,104.27,78600000.0
2008-07-07 20:26:00,104.265,104.28,104.24,104.27,107600000.0
2008-07-07 20:27:00,104.265,104.29,104.265,104.285,95800000.0
2008-07-07 20:28:00,104.285,104.3,104.26,104.28,98100000.0
2008-07-07 20:29:00,104.28,104.29,104.245,104.26,92800000.0
2008-07-07 20:30:00,104.26,104.265,104.235,104.24,123700000.0
2008-07-07 20:31:00,104.24,104.25,104.22,104.225,72200000.0
2008-07-07 20:32:00,104.225,104.23,104.215,104.23,106000000.0
2008-07-07 20:33:00,104.225,104.23,104.21,104.22,44000000.0
2008-07-07 20:34:00,104.22,104.23,104.21,104.225,42500000.0
2008-07-07 20:35:00,104.22,104.24,104.22,104.23,43100000.0
2008-07-07 20:36:00,104.23,104.265,104.23,104.255,100200000.0
2008-07-07 20:37:00,104.25,104.295,104.235,104.29,169400000.0
2008-07-07 20:38:00,104.29,104.29,104.245,104.26,177100000.0
2008-07-07 20:39:00,104.255,104.26,104.225,104.25,133900000.0
2008-07-07 20:40:00,104.25,104.27,104.25,104.255,42900000.0
2008-07-07 20:41:00,104.26,104.28,104.25,104.255,71000000.0
2008-07-07 20:42:00,104.26,104.3,104.26,104.26,88600000.0
2008-07-07 20:43:00,104.27,104.28,104.26,104.265,64300000.0
2008-07-07 20:44:00,104.27,104.275,104.25,104.27,54200000.0
2008-07-07 20:45:00,104.27,104.295,104.26,104.28,104000000.0
2008-07-07 20:46:00,104.275,104.28,104.27,104.28,32000000.0
2008-07-07 20:47:00,104.28,104.31,104.28,104.31,56000000.0
2008-07-07 20:48:00,104.31,104.31,104.25,104.26,107600000.0
2008-07-07 20:49:00,104.255,104.27,104.245,104.27,51600000.0
2008-07-07 20:50:00,104.275,104.29,104.275,104.28,43300000.0
2008-07-07 20:51:00,104.28,104.28,104.26,104.27,58200000.0
2008-07-07 20:52:00,104.27,104.27,104.25,104.26,37100000.0
2008-07-07 20:53:00,104.26,104.26,104.245,104.245,33900000.0
2008-07-07 20:54:00,104.245,104.255,104.22,104.225,80100000.0
2008-07-07 20:55:00,104.225,104.275,104.225,104.265,58200000.0
2008-07-07 20:56:00,104.265,104.29,104.255,104.27,87900000.0
2008-07-07 20:57:00,104.275,104.285,104.275,104.285,8600000.0
2008-07-07 20:58:00,104.285,104.295,104.26,104.28,43100000.0
2008-07-07 20:59:00,104.28,104.305,104.28,104.3,64000000.0
2008-07-07 21:00:00,104.3,104.3,104.28,104.29,81200000.0
2008-07-07 21:01:00,104.31,104.375,104.29,104.36,176300000.0
2008-07-07 21:02:00,104.37,104.39,104.355,104.375,204500000.0
2008-07-07 21:03:00,104.375,104.375,104.335,104.35,143200000.0
2008-07-07 21:04:00,104.35,104.37,104.34,104.36,68900000.0
2008-07-07 21:05:00,104.36,104.37,104.33,104.36,126100000.0
2008-07-07 21:06:00,104.36,104.36,104.335,104.35,53900000.0
2008-07-07 21:07:00,104.35,104.35,104.34,104.35,86600000.0
2008-07-07 21:08:00,104.35,104.38,104.35,104.38,40100000.0
2008-07-07 21:09:00,104.38,104.41,104.37,104.39,84300000.0
2008-07-07 21:10:00,104.39,104.405,104.38,104.405,40800000.0
2008-07-07 21:11:00,104.41,104.415,104.38,104.38,109600000.0
2008-07-07 21:12:00,104.38,104.39,104.345,104.37,109100000.0
2008-07-07 21:13:00,104.365,104.37,104.35,104.35,35900000.0
2008-07-07 21:14:00,104.36,104.385,104.34,104.38,82400000.0
2008-07-07 21:15:00,104.385,104.39,104.365,104.38,73200000.0
2008-07-07 21:16:00,104.38,104.4,104.365,104.37,82200000.0
2008-07-07 21:17:00,104.37,104.38,104.37,104.38,44500000.0
2008-07-07 21:18:00,104.38,104.41,104.37,104.385,118500000.0
2008-07-07 21:19:00,104.38,104.395,104.375,104.385,79500000.0
2008-07-07 21:20:00,104.39,104.425,104.385,104.425,131300000.0
2008-07-07 21:21:00,104.42,104.43,104.385,104.405,111900000.0
2008-07-07 21:22:00,104.41,104.43,104.41,104.425,68200000.0
2008-07-07 21:23:00,104.42,104.435,104.41,104.43,104500000.0
2008-07-07 21:24:00,104.42,104.435,104.405,104.41,110800000.0
2008-07-07 21:25:00,104.41,104.41,104.39,104.41,76700000.0
2008-07-07 21:26:00,104.41,104.44,104.41,104.425,51200000.0
2008-07-07 21:27:00,104.42,104.47,104.42,104.46,101900000.0
2008-07-07 21:28:00,104.465,104.47,104.45,104.455,121900000.0
2008-07-07 21:29:00,104.455,104.49,104.455,104.47,77700000.0
2008-07-07 21:30:00,104.47,104.47,104.43,104.43,112700000.0
2008-07-07 21:31:00,104.425,104.435,104.405,104.43,53800000.0
2008-07-07 21:32:00,104.435,104.45,104.42,104.445,32800000.0
2008-07-07 21:33:00,104.45,104.47,104.405,104.445,175000000.0
2008-07-07 21:34:00,104.44,104.475,104.415,104.475,112800000.0
2008-07-07 21:35:00,104.48,104.48,104.42,104.44,208900000.0
2008-07-07 21:36:00,104.44,104.46,104.43,104.445,68200000.0
2008-07-07 21:37:00,104.45,104.45,104.405,104.415,77500000.0
2008-07-07 21:38:00,104.41,104.43,104.395,104.405,124300000.0
2008-07-07 21:39:00,104.4,104.43,104.4,104.43,140400000.0
2008-07-07 21:40:00,104.43,104.445,104.4,104.42,257000000.0
2008-07-07 21:41:00,104.415,104.43,104.395,104.43,66500000.0
2008-07-07 21:42:00,104.43,104.435,104.41,104.425,82800000.0
2008-07-07 21:43:00,104.42,104.43,104.395,104.405,159300000.0
2008-07-07 21:44:00,104.405,104.425,104.39,104.405,103700000.0
2008-07-07 21:45:00,104.41,104.43,104.4,104.415,108600000.0
2008-07-07 21:46:00,104.42,104.43,104.415,104.42,56600000.0
2008-07-07 21:47:00,104.42,104.44,104.405,104.44,46000000.0
2008-07-07 21:48:00,104.44,104.44,104.41,104.44,95300000.0
2008-07-07 21:49:00,104.435,104.435,104.375,104.38,53000000.0
2008-07-07 21:50:00,104.375,104.39,104.36,104.39,71700000.0
2008-07-07 21:51:00,104.39,104.41,104.39,104.41,27900000.0
2008-07-07 21:52:00,104.41,104.415,104.39,104.405,60200000.0
2008-07-07 21:53:00,104.4,104.42,104.385,104.395,61200000.0
2008-07-07 21:54:00,104.39,104.405,104.36,104.395,144600000.0
2008-07-07 21:55:00,104.395,104.42,104.385,104.4,63700000.0
2008-07-07 21:56:00,104.405,104.405,104.385,104.385,38200000.0
2008-07-07 21:57:00,104.385,104.42,104.38,104.41,63200000.0
2008-07-07 21:58:00,104.41,104.415,104.39,104.405,102000000.0
2008-07-07 21:59:00,104.415,104.43,104.405,104.41,51900000.0
2008-07-07 22:00:00,104.41,104.425,104.41,104.42,44900000.0
2008-07-07 22:01:00,104.425,104.425,104.39,104.4,66800000.0
2008-07-07 22:02:00,104.4,104.425,104.385,104.42,57900000.0
2008-07-07 22:03:00,104.415,104.42,104.385,104.385,33000000.0
2008-07-07 22:04:00,104.395,104.395,104.36,104.385,89700000.0
2008-07-07 22:05:00,104.385,104.385,104.37,104.38,18700000.0
2008-07-07 22:06:00,104.38,104.38,104.37,104.37,15800000.0
2008-07-07 22:07:00,104.375,104.375,104.36,104.365,16200000.0
2008-07-07 22:08:00,104.365,104.38,104.365,104.38,9400000.0
2008-07-07 22:09:00,104.38,104.385,104.375,104.385,16800000.0
2008-07-07 22:10:00,104.39,104.39,104.37,104.375,23000000.0
2008-07-07 22:11:00,104.38,104.38,104.375,104.38,5400000.0
2008-07-07 22:12:00,104.375,104.395,104.375,104.395,23600000.0
2008-07-07 22:13:00,104.39,104.455,104.39,104.455,62000000.0
2008-07-07 22:14:00,104.45,104.465,104.425,104.445,88000000.0
2008-07-07 22:15:00,104.44,104.45,104.435,104.445,47000000.0
2008-07-07 22:16:00,104.44,104.445,104.41,104.415,77200000.0
2008-07-07 22:17:00,104.41,104.415,104.4,104.405,38600000.0
2008-07-07 22:18:00,104.405,104.42,104.375,104.39,79600000.0
2008-07-07 22:19:00,104.395,104.4,104.395,104.4,24600000.0
2008-07-07 22:20:00,104.39,104.4,104.39,104.4,12000000.0
2008-07-07 22:21:00,104.4,104.405,104.395,104.4,16200000.0
2008-07-07 22:22:00,104.395,104.405,104.395,104.405,5200000.0
2008-07-07 22:23:00,104.4,104.4,104.395,104.4,10000000.0
2008-07-07 22:24:00,104.4,104.405,104.375,104.405,51700000.0
2008-07-07 22:25:00,104.405,104.42,104.405,104.415,10800000.0
2008-07-07 22:26:00,104.415,104.425,104.415,104.425,21600000.0
2008-07-07 22:27:00,104.43,104.44,104.43,104.44,7300000.0
2008-07-07 22:28:00,104.44,104.445,104.4,104.43,58600000.0
2008-07-07 22:29:00,104.425,104.445,104.4,104.445,157900000.0
2008-07-07 22:30:00,104.44,104.44,104.375,104.38,118700000.0
2008-07-07 22:31:00,104.385,104.405,104.38,104.405,30800000.0
2008-07-07 22:32:00,104.405,104.405,104.39,104.39,22400000.0
2008-07-07 22:33:00,104.395,104.395,104.37,104.37,19800000.0
2008-07-07 22:34:00,104.38,104.39,104.375,104.375,55000000.0
2008-07-07 22:35:00,104.385,104.42,104.385,104.4,59200000.0
2008-07-07 22:36:00,104.4,104.42,104.39,104.41,60300000.0
2008-07-07 22:37:00,104.405,104.405,104.38,104.39,46100000.0
2008-07-07 22:38:00,104.39,104.39,104.375,104.38,46000000.0
2008-07-07 22:39:00,104.38,104.385,104.355,104.38,69400000.0
2008-07-07 22:40:00,104.38,104.39,104.36,104.37,47000000.0
2008-07-07 22:41:00,104.375,104.385,104.37,104.37,17200000.0
2008-07-07 22:42:00,104.38,104.39,104.38,104.385,18600000.0
2008-07-07 22:43:00,104.38,104.4,104.38,104.4,24600000.0
2008-07-07 22:44:00,104.39,104.415,104.39,104.415,39900000.0
2008-07-07 22:45:00,104.42,104.42,104.39,104.39,85300000.0
2008-07-07 22:46:00,104.39,104.415,104.39,104.4,24400000.0
2008-07-07 22:47:00,104.4,104.43,104.395,104.425,43800000.0
2008-07-07 22:48:00,104.425,104.435,104.41,104.425,48800000.0
2008-07-07 22:49:00,104.425,104.445,104.425,104.435,28400000.0
2008-07-07 22:50:00,104.43,104.43,104.41,104.41,29800000.0
2008-07-07 22:51:00,104.41,104.42,104.395,104.395,20200000.0
2008-07-07 22:52:00,104.405,104.415,104.4,104.415,16600000.0
2008-07-07 22:53:00,104.42,104.42,104.4,104.4,6400000.0
2008-07-07 22:54:00,104.415,104.42,104.405,104.41,30000000.0
2008-07-07 22:55:00,104.415,104.415,104.4,104.4,25000000.0
2008-07-07 22:56:00,104.405,104.405,104.4,104.4,9400000.0
2008-07-07 22:57:00,104.4,104.4,104.39,104.39,19600000.0
2008-07-07 22:58:00,104.385,104.385,104.38,104.38,8400000.0
2008-07-07 22:59:00,104.38,104.39,104.335,104.345,22400000.0
2008-07-07 23:00:00,104.345,104.365,104.3,104.35,33200000.0
2008-07-07 23:01:00,104.35,104.35,104.3,104.34,17300000.0
2008-07-07 23:02:00,104.355,104.355,104.345,104.355,15000000.0
2008-07-07 23:03:00,104.35,104.37,104.345,104.37,8000000.0
2008-07-07 23:04:00,104.365,104.375,104.36,104.37,11000000.0
2008-07-07 23:05:00,104.365,104.37,104.355,104.355,8000000.0
2008-07-07 23:06:00,104.355,104.355,104.35,104.355,5000000.0
2008-07-07 23:07:00,104.345,104.38,104.345,104.38,6000000.0
2008-07-07 23:08:00,104.38,104.39,104.38,104.39,11600000.0
2008-07-07 23:09:00,104.385,104.385,104.38,104.385,5400000.0
2008-07-07 23:10:00,104.39,104.405,104.385,104.4,9400000.0
2008-07-07 23:11:00,104.395,104.395,104.395,104.395,2000000.0
2008-07-07 23:12:00,104.393,104.396,104.378,104.379,170400000.0
2008-07-07 23:13:00,104.391,104.395,104.375,104.395,55200000.0
2008-07-07 23:14:00,104.405,104.405,104.4,104.4,9600000.0
2008-07-07 23:15:00,104.405,104.405,104.39,104.39,10600000.0
2008-07-07 23:16:00,104.39,104.395,104.385,104.39,15000000.0
2008-07-07 23:17:00,104.385,104.39,104.38,104.39,24000000.0
2008-07-07 23:18:00,104.385,104.39,104.38,104.38,18600000.0
2008-07-07 23:19:00,104.356,104.366,104.329,104.329,57000000.0
2008-07-07 23:20:00,104.38,104.38,104.38,104.38,1000000.0
2008-07-07 23:21:00,104.385,104.385,104.38,104.38,2000000.0
2008-07-07 23:22:00,104.39,104.39,104.375,104.39,16200000.0
2008-07-07 23:23:00,104.39,104.395,104.375,104.385,35800000.0
2008-07-07 23:24:00,104.39,104.425,104.39,104.41,22200000.0
2008-07-07 23:25:00,104.405,104.41,104.405,104.41,6600000.0
2008-07-07 23:26:00,104.405,104.41,104.405,104.405,12200000.0
2008-07-07 23:27:00,104.405,104.41,104.39,104.39,13600000.0
2008-07-07 23:28:00,104.39,104.405,104.39,104.405,34600000.0
2008-07-07 23:29:00,104.405,104.405,104.4,104.405,6000000.0
2008-07-07 23:30:00,104.405,104.405,104.4,104.4,6600000.0
2008-07-07 23:31:00,104.377,104.4,104.367,104.373,220200000.0
2008-07-07 23:32:00,104.405,104.405,104.39,104.39,14800000.0
2008-07-07 23:33:00,104.39,104.39,104.385,104.39,8600000.0
2008-07-07 23:34:00,104.385,104.4,104.385,104.395,16200000.0
2008-07-07 23:35:00,104.4,104.405,104.395,104.405,32400000.0
2008-07-07 23:36:00,104.405,104.405,104.4,104.4,15600000.0
2008-07-07 23:37:00,104.4,104.4,104.395,104.4,8600000.0
2008-07-07 23:38:00,104.395,104.395,104.38,104.38,17600000.0
2008-07-07 23:39:00,104.375,104.38,104.37,104.38,13200000.0
2008-07-07 23:40:00,104.385,104.39,104.385,104.39,10600000.0
2008-07-07 23:41:00,104.39,104.39,104.385,104.385,5600000.0
2008-07-07 23:42:00,104.39,104.395,104.39,104.395,4000000.0
2008-07-07 23:43:00,104.4,104.42,104.4,104.41,17200000.0
2008-07-07 23:44:00,104.389,104.416,104.368,104.416,133400000.0
2008-07-07 23:45:00,104.405,104.405,104.4,104.4,3800000.0
2008-07-07 23:46:00,104.38,104.391,104.361,104.38,218400000.0
2008-07-07 23:47:00,104.39,104.396,104.37,104.393,163100000.0
2008-07-07 23:48:00,104.4,104.405,104.4,104.4,6600000.0
2008-07-07 23:49:00,104.4,104.405,104.395,104.395,37800000.0
2008-07-07 23:50:00,104.4,104.4,104.37,104.375,26600000.0
2008-07-07 23:51:00,104.38,104.385,104.375,104.38,12600000.0
2008-07-07 23:52:00,104.385,104.385,104.375,104.375,19800000.0
2008-07-07 23:53:00,104.375,104.375,104.375,104.375,1000000.0
2008-07-07 23:54:00,104.364,104.372,104.324,104.371,197800000.0
2008-07-07 23:55:00,104.37,104.37,104.36,104.37,19300000.0
2008-07-07 23:56:00,104.365,104.365,104.36,104.36,19800000.0
2008-07-07 23:57:00,104.355,104.355,104.355,104.355,4600000.0
2008-07-07 23:58:00,104.355,104.355,104.34,104.35,12000000.0
2008-07-07 23:59:00,104.342,104.345,104.321,104.332,135100000.0
2008-07-08 00:00:00,104.355,104.365,104.345,104.365,35600000.0
2008-07-08 00:01:00,104.365,104.375,104.365,104.375,28800000.0
2008-07-08 00:02:00,104.37,104.385,104.37,104.375,35600000.0
2008-07-08 00:03:00,104.375,104.375,104.365,104.365,15200000.0
2008-07-08 00:04:00,104.36,104.37,104.36,104.37,13600000.0
2008-07-08 00:05:00,104.365,104.37,104.355,104.355,19000000.0
2008-07-08 00:06:00,104.355,104.36,104.345,104.345,24600000.0
2008-07-08 00:07:00,104.34,104.34,104.34,104.34,8600000.0
2008-07-08 00:08:00,104.335,104.355,104.33,104.355,29200000.0
2008-07-08 00:09:00,104.355,104.355,104.355,104.355,2000000.0
2008-07-08 00:10:00,104.35,104.35,104.32,104.34,77700000.0
2008-07-08 00:11:00,104.34,104.34,104.335,104.34,7600000.0
2008-07-08 00:12:00,104.34,104.345,104.32,104.345,33800000.0
2008-07-08 00:13:00,104.345,104.36,104.34,104.34,31800000.0
2008-07-08 00:14:00,104.345,104.35,104.345,104.35,4000000.0
2008-07-08 00:15:00,104.355,104.355,104.33,104.33,17000000.0
2008-07-08 00:16:00,104.325,104.34,104.315,104.315,24200000.0
2008-07-08 00:17:00,104.31,104.32,104.305,104.315,40800000.0
2008-07-08 00:18:00,104.315,104.325,104.315,104.32,12600000.0
2008-07-08 00:19:00,104.33,104.345,104.33,104.345,35600000.0
2008-07-08 00:20:00,104.35,104.36,104.34,104.345,32000000.0
2008-07-08 00:21:00,104.35,104.355,104.35,104.355,10800000.0
2008-07-08 00:22:00,104.36,104.36,104.35,104.35,13900000.0
2008-07-08 00:23:00,104.35,104.35,104.34,104.34,8500000.0
2008-07-08 00:24:00,104.34,104.34,104.33,104.34,39500000.0
2008-07-08 00:25:00,104.33,104.34,104.32,104.325,40800000.0
2008-07-08 00:26:00,104.33,104.34,104.33,104.335,12800000.0
2008-07-08 00:27:00,104.34,104.34,104.33,104.33,8500000.0
2008-07-08 00:28:00,104.335,104.34,104.325,104.325,40200000.0
2008-07-08 00:29:00,104.32,104.32,104.315,104.315,8400000.0
2008-07-08 00:30:00,104.315,104.32,104.31,104.31,44800000.0
2008-07-08 00:31:00,104.315,104.315,104.31,104.31,26600000.0
2008-07-08 00:32:00,104.305,104.325,104.305,104.325,33400000.0
2008-07-08 00:33:00,104.32,104.325,104.305,104.325,40800000.0
2008-07-08 00:34:00,104.325,104.325,104.32,104.32,26200000.0
2008-07-08 00:35:00,104.315,104.32,104.305,104.305,18800000.0
2008-07-08 00:36:00,104.305,104.315,104.295,104.305,29900000.0
2008-07-08 00:37:00,104.305,104.31,104.305,104.305,8600000.0
2008-07-08 00:38:00,104.305,104.33,104.305,104.325,14600000.0
2008-07-08 00:39:00,104.33,104.33,104.33,104.33,1000000.0
2008-07-08 00:40:00,104.325,104.325,104.31,104.325,25600000.0
2008-07-08 00:41:00,104.33,104.33,104.32,104.32,22800000.0
2008-07-08 00:42:00,104.315,104.32,104.315,104.32,13200000.0
2008-07-08 00:43:00,104.325,104.34,104.32,104.34,19600000.0
2008-07-08 00:44:00,104.34,104.355,104.34,104.345,27400000.0
2008-07-08 00:45:00,104.355,104.355,104.345,104.355,3000000.0
2008-07-08 00:46:00,104.355,104.36,104.355,104.355,5000000.0
2008-07-08 00:47:00,104.36,104.36,104.355,104.36,29300000.0
2008-07-08 00:48:00,104.36,104.38,104.355,104.38,56700000.0
2008-07-08 00:49:00,104.37,104.38,104.34,104.355,55100000.0
2008-07-08 00:50:00,104.35,104.365,104.35,104.36,49900000.0
2008-07-08 00:51:00,104.36,104.36,104.305,104.32,57600000.0
2008-07-08 00:52:00,104.325,104.33,104.32,104.33,6300000.0
2008-07-08 00:53:00,104.33,104.34,104.33,104.33,32700000.0
2008-07-08 00:54:00,104.33,104.34,104.33,104.34,22400000.0
2008-07-08 00:55:00,104.33,104.35,104.33,104.35,47000000.0
2008-07-08 00:56:00,104.35,104.365,104.35,104.36,22000000.0
2008-07-08 00:57:00,104.36,104.37,104.36,104.37,15800000.0
2008-07-08 00:58:00,104.37,104.375,104.36,104.37,25600000.0
2008-07-08 00:59:00,104.37,104.395,104.365,104.375,47600000.0
2008-07-08 01:00:00,104.375,104.405,104.37,104.37,68400000.0
2008-07-08 01:01:00,104.37,104.385,104.355,104.37,37000000.0
2008-07-08 01:02:00,104.37,104.375,104.37,104.37,13800000.0
2008-07-08 01:03:00,104.375,104.375,104.375,104.375,2000000.0
2008-07-08 01:04:00,104.37,104.395,104.37,104.39,33900000.0
2008-07-08 01:05:00,104.4,104.4,104.39,104.39,18300000.0
2008-07-08 01:06:00,104.39,104.39,104.39,104.39,42500000.0
2008-07-08 01:07:00,104.39,104.405,104.39,104.4,47400000.0
2008-07-08 01:08:00,104.395,104.41,104.385,104.4,45400000.0
2008-07-08 01:09:00,104.395,104.395,104.38,104.395,27200000.0
2008-07-08 01:10:00,104.395,104.415,104.395,104.405,10600000.0
2008-07-08 01:11:00,104.405,104.425,104.39,104.41,77100000.0
2008-07-08 01:12:00,104.41,104.41,104.4,104.4,17900000.0
2008-07-08 01:13:00,104.4,104.4,104.39,104.4,21300000.0
2008-07-08 01:14:00,104.4,104.4,104.37,104.38,67900000.0
2008-07-08 01:15:00,104.385,104.385,104.37,104.385,15800000.0
2008-07-08 01:16:00,104.38,104.405,104.38,104.405,48200000.0
2008-07-08 01:17:00,104.405,104.405,104.395,104.395,19800000.0
2008-07-08 01:18:00,104.395,104.4,104.38,104.395,44400000.0
2008-07-08 01:19:00,104.4,104.4,104.39,104.395,29400000.0
2008-07-08 01:20:00,104.39,104.405,104.39,104.395,53800000.0
2008-07-08 01:21:00,104.405,104.42,104.4,104.405,42300000.0
2008-07-08 01:22:00,104.405,104.41,104.405,104.41,24400000.0
2008-07-08 01:23:00,104.41,104.415,104.405,104.405,36600000.0
2008-07-08 01:24:00,104.4,104.4,104.38,104.38,39300000.0
2008-07-08 01:25:00,104.385,104.39,104.385,104.385,7600000.0
2008-07-08 01:26:00,104.39,104.39,104.375,104.385,7600000.0
2008-07-08 01:27:00,104.385,104.39,104.385,104.39,2000000.0
2008-07-08 01:28:00,104.37,104.38,104.347,104.38,66000000.0
2008-07-08 01:29:00,104.395,104.395,104.395,104.395,2000000.0
2008-07-08 01:30:00,104.405,104.405,104.4,104.4,5000000.0
2008-07-08 01:31:00,104.405,104.405,104.4,104.405,3000000.0
2008-07-08 01:32:00,104.405,104.41,104.39,104.4,14400000.0
2008-07-08 01:33:00,104.395,104.41,104.395,104.405,22600000.0
2008-07-08 01:34:00,104.4,104.415,104.4,104.415,12400000.0
2008-07-08 01:35:00,104.41,104.415,104.4,104.4,17800000.0
2008-07-08 01:36:00,104.405,104.405,104.4,104.4,3000000.0
2008-07-08 01:37:00,104.405,104.405,104.395,104.4,6000000.0
2008-07-08 01:38:00,104.395,104.4,104.39,104.39,10800000.0
2008-07-08 01:39:00,104.385,104.39,104.385,104.39,21600000.0
2008-07-08 01:40:00,104.4,104.405,104.39,104.395,41200000.0
2008-07-08 01:41:00,104.39,104.4,104.39,104.39,43800000.0
2008-07-08 01:42:00,104.39,104.4,104.39,104.39,25800000.0
2008-07-08 01:43:00,104.39,104.39,104.39,104.39,9800000.0
2008-07-08 01:44:00,104.4,104.4,104.37,104.375,22800000.0
2008-07-08 01:45:00,104.38,104.415,104.38,104.4,51900000.0
2008-07-08 01:46:00,104.395,104.405,104.39,104.39,34000000.0
2008-07-08 01:47:00,104.39,104.41,104.39,104.4,19700000.0
2008-07-08 01:48:00,104.4,104.41,104.385,104.4,40600000.0
2008-07-08 01:49:00,104.4,104.405,104.39,104.395,43200000.0
2008-07-08 01:50:00,104.395,104.395,104.39,104.39,11400000.0
2008-07-08 01:51:00,104.39,104.39,104.37,104.38,31400000.0
2008-07-08 01:52:00,104.38,104.38,104.37,104.37,23400000.0
2008-07-08 01:53:00,104.37,104.375,104.315,104.35,84000000.0
2008-07-08 01:54:00,104.35,104.35,104.31,104.31,80950000.0
2008-07-08 01:55:00,104.315,104.325,104.305,104.32,73500000.0
2008-07-08 01:56:00,104.32,104.34,104.32,104.34,40900000.0
2008-07-08 01:57:00,104.34,104.38,104.34,104.35,66900000.0
2008-07-08 01:58:00,104.35,104.36,104.33,104.35,79400000.0
2008-07-08 01:59:00,104.35,104.35,104.325,104.34,45200000.0
2008-07-08 02:00:00,104.34,104.34,104.31,104.33,44100000.0
2008-07-08 02:01:00,104.33,104.33,104.3,104.3,35100000.0
2008-07-08 02:02:00,104.295,104.34,104.29,104.34,142400000.0
2008-07-08 02:03:00,104.33,104.35,104.32,104.35,164200000.0
2008-07-08 02:04:00,104.345,104.345,104.31,104.31,139900000.0
2008-07-08 02:05:00,104.31,104.34,104.31,104.32,236700000.0
2008-07-08 02:06:00,104.32,104.335,104.31,104.33,185000000.0
2008-07-08 02:07:00,104.33,104.375,104.325,104.335,151400000.0
2008-07-08 02:08:00,104.33,104.35,104.33,104.34,95900000.0
2008-07-08 02:09:00,104.345,104.365,104.34,104.355,84500000.0
2008-07-08 02:10:00,104.36,104.365,104.33,104.33,99200000.0
2008-07-08 02:11:00,104.33,104.36,104.3,104.325,84329280.0
2008-07-08 02:12:00,104.325,104.35,104.32,104.35,78000000.0
2008-07-08 02:13:00,104.34,104.36,104.33,104.36,161500000.0
2008-07-08 02:14:00,104.36,104.36,104.34,104.36,101800000.0
2008-07-08 02:15:00,104.36,104.36,104.35,104.35,61200000.0
2008-07-08 02:16:00,104.35,104.36,104.34,104.355,116600000.0
2008-07-08 02:17:00,104.355,104.395,104.35,104.385,164800000.0
2008-07-08 02:18:00,104.38,104.39,104.37,104.37,188000000.0
2008-07-08 02:19:00,104.37,104.38,104.36,104.38,87000000.0
2008-07-08 02:20:00,104.37,104.38,104.37,104.375,100100000.0
2008-07-08 02:21:00,104.37,104.375,104.34,104.35,178100000.0
2008-07-08 02:22:00,104.35,104.36,104.35,104.36,96800000.0
2008-07-08 02:23:00,104.36,104.37,104.355,104.365,77700000.0
2008-07-08 02:24:00,104.36,104.36,104.34,104.36,57600000.0
2008-07-08 02:25:00,104.36,104.37,104.35,104.36,145300000.0
2008-07-08 02:26:00,104.36,104.365,104.335,104.345,67500000.0
2008-07-08 02:27:00,104.345,104.375,104.345,104.365,126700000.0
2008-07-08 02:28:00,104.36,104.36,104.34,104.34,75900000.0
2008-07-08 02:29:00,104.34,104.375,104.34,104.37,47500000.0
2008-07-08 02:30:00,104.37,104.385,104.37,104.37,86800000.0
2008-07-08 02:31:00,104.37,104.37,104.35,104.36,72000000.0
2008-07-08 02:32:00,104.36,104.36,104.34,104.36,62900000.0
2008-07-08 02:33:00,104.36,104.38,104.35,104.38,80700000.0
2008-07-08 02:34:00,104.38,104.38,104.32,104.32,110600000.0
2008-07-08 02:35:00,104.315,104.36,104.295,104.36,176100000.0
2008-07-08 02:36:00,104.36,104.39,104.35,104.38,93600000.0
2008-07-08 02:37:00,104.38,104.39,104.37,104.37,19200000.0
2008-07-08 02:38:00,104.37,104.39,104.37,104.38,32500000.0
2008-07-08 02:39:00,104.38,104.39,104.36,104.37,20300000.0
2008-07-08 02:40:00,104.37,104.37,104.36,104.36,25600000.0
2008-07-08 02:41:00,104.37,104.39,104.36,104.37,46900000.0
2008-07-08 02:42:00,104.37,104.38,104.37,104.38,36400000.0
2008-07-08 02:43:00,104.37,104.38,104.37,104.38,35900000.0
2008-07-08 02:44:00,104.38,104.38,104.37,104.37,18000000.0
2008-07-08 02:45:00,104.37,104.38,104.35,104.37,189600000.0
2008-07-08 02:46:00,104.37,104.39,104.36,104.36,104500000.0
2008-07-08 02:47:00,104.37,104.39,104.36,104.38,117200000.0
2008-07-08 02:48:00,104.38,104.405,104.38,104.395,136100000.0
2008-07-08 02:49:00,104.39,104.395,104.38,104.385,27100000.0
2008-07-08 02:50:00,104.39,104.395,104.385,104.385,33100000.0
2008-07-08 02:51:00,104.39,104.405,104.39,104.4,96700000.0
2008-07-08 02:52:00,104.4,104.41,104.39,104.39,47400000.0
2008-07-08 02:53:00,104.4,104.4,104.39,104.4,123400000.0
2008-07-08 02:54:00,104.4,104.4,104.38,104.38,83900000.0
2008-07-08 02:55:00,104.39,104.39,104.36,104.36,122900000.0
2008-07-08 02:56:00,104.36,104.38,104.35,104.35,82200000.0
2008-07-08 02:57:00,104.355,104.38,104.355,104.37,68900000.0
2008-07-08 02:58:00,104.37,104.37,104.35,104.37,77000000.0
2008-07-08 02:59:00,104.37,104.37,104.32,104.32,63500000.0
2008-07-08 03:00:00,104.32,104.35,104.32,104.34,77600000.0
2008-07-08 03:01:00,104.34,104.34,104.33,104.34,116400000.0
2008-07-08 03:02:00,104.34,104.345,104.33,104.345,132200000.0
2008-07-08 03:03:00,104.345,104.35,104.33,104.35,72400000.0
2008-07-08 03:04:00,104.35,104.35,104.335,104.345,57500000.0
2008-07-08 03:05:00,104.35,104.365,104.33,104.33,80000000.0
2008-07-08 03:06:00,104.325,104.335,104.31,104.32,112800000.0
2008-07-08 03:07:00,104.32,104.325,104.305,104.31,118800000.0
2008-07-08 03:08:00,104.31,104.34,104.31,104.34,40600000.0
2008-07-08 03:09:00,104.34,104.36,104.33,104.34,49500000.0
2008-07-08 03:10:00,104.32,104.33,104.305,104.305,28100000.0
2008-07-08 03:11:00,104.3,104.33,104.3,104.33,12800000.0
2008-07-08 03:12:00,104.31,104.313,104.279,104.296,18500000.0
2008-07-08 03:13:00,104.34,104.36,104.33,104.36,38000000.0
2008-07-08 03:14:00,104.36,104.37,104.32,104.35,79500000.0
2008-07-08 03:15:00,104.34,104.35,104.32,104.34,53300000.0
2008-07-08 03:16:00,104.34,104.35,104.33,104.33,33200000.0
2008-07-08 03:17:00,104.32,104.33,104.305,104.305,38900000.0
2008-07-08 03:18:00,104.305,104.32,104.28,104.28,119900000.0
2008-07-08 03:19:00,104.28,104.3,104.28,104.285,108300000.0
2008-07-08 03:20:00,104.285,104.32,104.28,104.295,81700000.0
2008-07-08 03:21:00,104.3,104.3,104.29,104.295,17800000.0
2008-07-08 03:22:00,104.3,104.315,104.29,104.3,111400000.0
2008-07-08 03:23:00,104.3,104.31,104.28,104.295,130900000.0
2008-07-08 03:24:00,104.3,104.31,104.29,104.305,144700000.0
2008-07-08 03:25:00,104.305,104.31,104.285,104.295,103500000.0
2008-07-08 03:26:00,104.295,104.305,104.28,104.305,98400000.0
2008-07-08 03:27:00,104.305,104.305,104.295,104.295,47600000.0
2008-07-08 03:28:00,104.295,104.325,104.295,104.305,50000000.0
2008-07-08 03:29:00,104.305,104.31,104.3,104.305,37700000.0
2008-07-08 03:30:00,104.3,104.31,104.295,104.3,60800000.0
2008-07-08 03:31:00,104.305,104.31,104.305,104.31,85500000.0
2008-07-08 03:32:00,104.31,104.32,104.31,104.31,9900000.0
2008-07-08 03:33:00,104.31,104.32,104.3,104.3,69200000.0
2008-07-08 03:34:00,104.31,104.32,104.29,104.3,75700000.0
2008-07-08 03:35:00,104.3,104.3,104.23,104.29,170800000.0
2008-07-08 03:36:00,104.28,104.3,104.28,104.3,18300000.0
2008-07-08 03:37:00,104.3,104.3,104.29,104.3,31600000.0
2008-07-08 03:38:00,104.3,104.32,104.29,104.32,19200000.0
2008-07-08 03:39:00,104.32,104.32,104.3,104.3,16000000.0
2008-07-08 03:40:00,104.3,104.31,104.3,104.3,17200000.0
2008-07-08 03:41:00,104.31,104.32,104.3,104.31,44100000.0
2008-07-08 03:42:00,104.31,104.32,104.28,104.3,53700000.0
2008-07-08 03:43:00,104.3,104.3,104.27,104.28,30900000.0
2008-07-08 03:44:00,104.27,104.3,104.27,104.29,67700000.0
2008-07-08 03:45:00,104.29,104.32,104.285,104.285,81600000.0
2008-07-08 03:46:00,104.285,104.3,104.265,104.285,126800000.0
2008-07-08 03:47:00,104.29,104.295,104.275,104.285,77800000.0
2008-07-08 03:48:00,104.29,104.29,104.275,104.29,39700000.0
2008-07-08 03:49:00,104.29,104.295,104.27,104.28,194200000.0
2008-07-08 03:50:00,104.29,104.295,104.275,104.295,77900000.0
2008-07-08 03:51:00,104.3,104.305,104.29,104.305,62700000.0
2008-07-08 03:52:00,104.305,104.305,104.285,104.3,78400000.0
2008-07-08 03:53:00,104.3,104.3,104.28,104.295,93400000.0
2008-07-08 03:54:00,104.295,104.305,104.29,104.305,79700000.0
2008-07-08 03:55:00,104.31,104.31,104.28,104.295,136600000.0
2008-07-08 03:56:00,104.29,104.295,104.275,104.285,56900000.0
2008-07-08 03:57:00,104.29,104.3,104.29,104.295,50700000.0
2008-07-08 03:58:00,104.295,104.305,104.295,104.305,20300000.0
2008-07-08 03:59:00,104.3,104.305,104.255,104.275,215300000.0
2008-07-08 04:00:00,104.28,104.29,104.265,104.265,136800000.0
2008-07-08 04:01:00,104.265,104.275,104.26,104.265,172800000.0
2008-07-08 04:02:00,104.265,104.3,104.265,104.29,58300000.0
2008-07-08 04:03:00,104.285,104.295,104.275,104.29,103900000.0
2008-07-08 04:04:00,104.29,104.29,104.248,104.269,22700000.0
2008-07-08 04:05:00,104.28,104.29,104.26,104.265,190500000.0
2008-07-08 04:06:00,104.26,104.285,104.26,104.26,154000000.0
2008-07-08 04:07:00,104.255,104.26,104.245,104.26,38400000.0
2008-07-08 04:08:00,104.26,104.26,104.26,104.26,52800000.0
2008-07-08 04:09:00,104.26,104.27,104.26,104.265,164900000.0
2008-07-08 04:10:00,104.26,104.26,104.26,104.26,124600000.0
2008-07-08 04:11:00,104.26,104.26,104.225,104.26,237500000.0
2008-07-08 04:12:00,104.26,104.27,104.225,104.27,198800000.0
2008-07-08 04:13:00,104.27,104.28,104.26,104.26,190000000.0
2008-07-08 04:14:00,104.26,104.26,104.26,104.26,124800000.0
2008-07-08 04:15:00,104.26,104.265,104.26,104.26,130700000.0
2008-07-08 04:16:00,104.26,104.27,104.26,104.27,108800000.0
2008-07-08 04:17:00,104.26,104.27,104.22,104.26,226400000.0
2008-07-08 04:18:00,104.26,104.26,104.215,104.22,202800000.0
2008-07-08 04:19:00,104.22,104.24,104.2,104.23,76700000.0
2008-07-08 04:20:00,104.23,104.23,104.195,104.21,227800000.0
2008-07-08 04:21:00,104.205,104.23,104.2,104.22,164000000.0
2008-07-08 04:22:00,104.22,104.24,104.215,104.235,353400000.0
2008-07-08 04:23:00,104.235,104.24,104.205,104.21,198100000.0
2008-07-08 04:24:00,104.2,104.22,104.185,104.21,148400000.0
2008-07-08 04:25:00,104.21,104.215,104.16,104.19,219500000.0
2008-07-08 04:26:00,104.2,104.22,104.2,104.22,121200000.0
2008-07-08 04:27:00,104.225,104.27,104.22,104.25,260300000.0
2008-07-08 04:28:00,104.26,104.28,104.25,104.265,227200000.0
2008-07-08 04:29:00,104.265,104.265,104.24,104.25,91800000.0
2008-07-08 04:30:00,104.24,104.26,104.23,104.25,160800000.0
2008-07-08 04:31:00,104.25,104.26,104.245,104.26,79300000.0
2008-07-08 04:32:00,104.255,104.26,104.24,104.25,86600000.0
2008-07-08 04:33:00,104.25,104.255,104.245,104.245,42000000.0
2008-07-08 04:34:00,104.245,104.26,104.23,104.25,175300000.0
2008-07-08 04:35:00,104.25,104.25,104.22,104.23,68200000.0
2008-07-08 04:36:00,104.23,104.23,104.22,104.23,32300000.0
2008-07-08 04:37:00,104.23,104.24,104.23,104.24,76300000.0
2008-07-08 04:38:00,104.24,104.24,104.225,104.225,26500000.0
2008-07-08 04:39:00,104.23,104.23,104.215,104.215,24900000.0
2008-07-08 04:40:00,104.21,104.225,104.21,104.225,57200000.0
2008-07-08 04:41:00,104.23,104.23,104.21,104.21,51300000.0
2008-07-08 04:42:00,104.205,104.215,104.2,104.215,69100000.0
2008-07-08 04:43:00,104.215,104.235,104.215,104.23,90100000.0
2008-07-08 04:44:00,104.23,104.23,104.195,104.195,193500000.0
2008-07-08 04:45:00,104.195,104.2,104.175,104.2,165500000.0
2008-07-08 04:46:00,104.205,104.205,104.19,104.2,47900000.0
2008-07-08 04:47:00,104.2,104.2,104.18,104.18,169300000.0
2008-07-08 04:48:00,104.18,104.19,104.18,104.19,54600000.0
2008-07-08 04:49:00,104.19,104.195,104.18,104.185,98000000.0
2008-07-08 04:50:00,104.19,104.21,104.18,104.21,127200000.0
2008-07-08 04:51:00,104.21,104.21,104.195,104.21,50900000.0
2008-07-08 04:52:00,104.21,104.21,104.21,104.21,49000000.0
2008-07-08 04:53:00,104.21,104.21,104.2,104.2,53500000.0
2008-07-08 04:54:00,104.2,104.2,104.18,104.19,39500000.0
2008-07-08 04:55:00,104.19,104.2,104.18,104.18,50100000.0
2008-07-08 04:56:00,104.185,104.225,104.18,104.19,166500000.0
2008-07-08 04:57:00,104.19,104.215,104.185,104.195,97700000.0
2008-07-08 04:58:00,104.2,104.2,104.2,104.2,1000000.0
2008-07-08 04:59:00,104.2,104.22,104.19,104.21,149100000.0
2008-07-08 05:00:00,104.205,104.22,104.175,104.18,139100000.0
2008-07-08 05:01:00,104.185,104.23,104.185,104.205,95800000.0
2008-07-08 05:02:00,104.205,104.22,104.19,104.21,110300000.0
2008-07-08 05:03:00,104.21,104.21,104.2,104.21,49100000.0
2008-07-08 05:04:00,104.21,104.22,104.21,104.21,98300000.0
2008-07-08 05:05:00,104.21,104.22,104.2,104.21,128400000.0
2008-07-08 05:06:00,104.21,104.22,104.21,104.22,50500000.0
2008-07-08 05:07:00,104.22,104.22,104.22,104.22,18500000.0
2008-07-08 05:08:00,104.22,104.23,104.22,104.23,16600000.0
2008-07-08 05:09:00,104.23,104.23,104.22,104.22,12300000.0
2008-07-08 05:10:00,104.22,104.23,104.22,104.23,44500000.0
2008-07-08 05:11:00,104.23,104.24,104.23,104.24,12500000.0
2008-07-08 05:12:00,104.24,104.26,104.24,104.26,51400000.0
2008-07-08 05:13:00,104.26,104.27,104.25,104.255,178200000.0
2008-07-08 05:14:00,104.255,104.28,104.255,104.26,138500000.0
2008-07-08 05:15:00,104.255,104.27,104.25,104.27,66000000.0
2008-07-08 05:16:00,104.27,104.29,104.27,104.28,108300000.0
2008-07-08 05:17:00,104.28,104.28,104.265,104.275,27800000.0
2008-07-08 05:18:00,104.28,104.28,104.27,104.27,7000000.0
2008-07-08 05:19:00,104.27,104.29,104.27,104.28,287900000.0
2008-07-08 05:20:00,104.28,104.29,104.27,104.29,168400000.0
2008-07-08 05:21:00,104.285,104.32,104.275,104.32,131800000.0
2008-07-08 05:22:00,104.32,104.32,104.29,104.29,26500000.0
2008-07-08 05:23:00,104.29,104.31,104.29,104.29,27800000.0
2008-07-08 05:24:00,104.29,104.31,104.29,104.3,24900000.0
2008-07-08 05:25:00,104.31,104.31,104.3,104.3,19100000.0
2008-07-08 05:26:00,104.3,104.31,104.3,104.3,11800000.0
2008-07-08 05:27:00,104.3,104.31,104.29,104.29,22700000.0
2008-07-08 05:28:00,104.29,104.3,104.28,104.3,13500000.0
2008-07-08 05:29:00,104.3,104.31,104.3,104.3,16000000.0
2008-07-08 05:30:00,104.3,104.32,104.29,104.3,24600000.0
2008-07-08 05:31:00,104.29,104.3,104.28,104.28,17400000.0
2008-07-08 05:32:00,104.28,104.29,104.28,104.28,11100000.0
2008-07-08 05:33:00,104.28,104.29,104.28,104.29,28200000.0
2008-07-08 05:34:00,104.29,104.3,104.27,104.27,24500000.0
2008-07-08 05:35:00,104.275,104.29,104.27,104.27,57000000.0
2008-07-08 05:36:00,104.28,104.28,104.27,104.27,70300000.0
2008-07-08 05:37:00,104.27,104.28,104.25,104.27,360500000.0
2008-07-08 05:38:00,104.27,104.27,104.27,104.27,78400000.0
2008-07-08 05:39:00,104.27,104.27,104.27,104.27,28800000.0
2008-07-08 05:40:00,104.27,104.27,104.245,104.27,132700000.0
2008-07-08 05:41:00,104.27,104.275,104.27,104.27,280200000.0
2008-07-08 05:42:00,104.27,104.275,104.27,104.275,114500000.0
2008-07-08 05:43:00,104.275,104.28,104.27,104.28,38700000.0
2008-07-08 05:44:00,104.28,104.29,104.27,104.27,137100000.0
2008-07-08 05:45:00,104.27,104.27,104.27,104.27,89200000.0
2008-07-08 05:46:00,104.27,104.27,104.245,104.27,122400000.0
2008-07-08 05:47:00,104.27,104.27,104.245,104.27,62400000.0
2008-07-08 05:48:00,104.27,104.27,104.27,104.27,46400000.0
2008-07-08 05:49:00,104.27,104.28,104.27,104.27,98400000.0
2008-07-08 05:50:00,104.27,104.27,104.27,104.27,96000000.0
2008-07-08 05:51:00,104.27,104.27,104.27,104.27,34400000.0
2008-07-08 05:52:00,104.27,104.27,104.27,104.27,113200000.0
2008-07-08 05:53:00,104.27,104.27,104.27,104.27,98400000.0
2008-07-08 05:54:00,104.27,104.27,104.27,104.27,15600000.0
2008-07-08 05:55:00,104.27,104.27,104.27,104.27,146400000.0
2008-07-08 05:56:00,104.27,104.28,104.27,104.28,106500000.0
2008-07-08 05:57:00,104.28,104.28,104.24,104.24,96200000.0
2008-07-08 05:58:00,104.25,104.3,104.25,104.28,151800000.0
2008-07-08 05:59:00,104.28,104.29,104.28,104.28,45700000.0
2008-07-08 06:00:00,104.285,104.29,104.28,104.29,58500000.0
2008-07-08 06:01:00,104.29,104.3,104.28,104.3,13800000.0
2008-07-08 06:02:00,104.3,104.3,104.29,104.3,7500000.0
2008-07-08 06:03:00,104.3,104.3,104.29,104.29,31800000.0
2008-07-08 06:04:00,104.3,104.3,104.275,104.275,41600000.0
2008-07-08 06:05:00,104.28,104.285,104.27,104.275,65500000.0
2008-07-08 06:06:00,104.28,104.29,104.28,104.29,24600000.0
2008-07-08 06:07:00,104.29,104.3,104.27,104.28,51200000.0
2008-07-08 06:08:00,104.28,104.29,104.275,104.29,20500000.0
2008-07-08 06:09:00,104.28,104.29,104.275,104.275,58700000.0
2008-07-08 06:10:00,104.275,104.29,104.27,104.29,54700000.0
2008-07-08 06:11:00,104.29,104.29,104.28,104.28,17700000.0
2008-07-08 06:12:00,104.28,104.29,104.27,104.27,59300000.0
2008-07-08 06:13:00,104.27,104.27,104.27,104.27,143700000.0
2008-07-08 06:14:00,104.27,104.295,104.27,104.275,198700000.0
2008-07-08 06:15:00,104.28,104.31,104.27,104.3,161200000.0
2008-07-08 06:16:00,104.29,104.33,104.29,104.31,155700000.0
2008-07-08 06:17:00,104.31,104.33,104.305,104.32,106200000.0
2008-07-08 06:18:00,104.33,104.335,104.31,104.315,73500000.0
2008-07-08 06:19:00,104.31,104.325,104.3,104.32,211900000.0
2008-07-08 06:20:00,104.31,104.34,104.3,104.3,85000000.0
2008-07-08 06:21:00,104.305,104.325,104.285,104.31,147700000.0
2008-07-08 06:22:00,104.305,104.34,104.305,104.335,124000000.0
2008-07-08 06:23:00,104.335,104.36,104.3,104.31,116400000.0
2008-07-08 06:24:00,104.31,104.325,104.305,104.31,32300000.0
2008-07-08 06:25:00,104.31,104.31,104.3,104.31,51800000.0
2008-07-08 06:26:00,104.31,104.32,104.3,104.305,78600000.0
2008-07-08 06:27:00,104.305,104.32,104.3,104.32,83600000.0
2008-07-08 06:28:00,104.32,104.32,104.3,104.305,61500000.0
2008-07-08 06:29:00,104.305,104.33,104.305,104.33,30800000.0
2008-07-08 06:30:00,104.33,104.33,104.3,104.315,108100000.0
2008-07-08 06:31:00,104.315,104.315,104.3,104.31,33600000.0
2008-07-08 06:32:00,104.315,104.325,104.31,104.325,30800000.0
2008-07-08 06:33:00,104.33,104.335,104.32,104.325,23400000.0
2008-07-08 06:34:00,104.325,104.34,104.325,104.325,51600000.0
2008-07-08 06:35:00,104.325,104.33,104.32,104.33,34900000.0
2008-07-08 06:36:00,104.33,104.33,104.325,104.33,78900000.0
2008-07-08 06:37:00,104.33,104.33,104.31,104.31,73900000.0
2008-07-08 06:38:00,104.31,104.31,104.3,104.31,99300000.0
2008-07-08 06:39:00,104.315,104.32,104.31,104.31,24800000.0
2008-07-08 06:40:00,104.31,104.33,104.31,104.33,11800000.0
2008-07-08 06:41:00,104.32,104.32,104.31,104.31,27200000.0
2008-07-08 06:42:00,104.31,104.32,104.285,104.285,57100000.0
2008-07-08 06:43:00,104.28,104.29,104.27,104.28,159699999.0
2008-07-08 06:44:00,104.285,104.285,104.275,104.275,28000000.0
2008-07-08 06:45:00,104.27,104.27,104.25,104.27,114800000.0
2008-07-08 06:46:00,104.27,104.28,104.27,104.27,215800000.0
2008-07-08 06:47:00,104.27,104.27,104.27,104.27,240600000.0
2008-07-08 06:48:00,104.27,104.27,104.27,104.27,51000000.0
2008-07-08 06:49:00,104.28,104.28,104.28,104.28,2000000.0
2008-07-08 06:50:00,104.28,104.28,104.25,104.26,60600000.0
2008-07-08 06:51:00,104.24,104.27,104.23,104.25,304200000.0
2008-07-08 06:52:00,104.25,104.27,104.24,104.27,77200000.0
2008-07-08 06:53:00,104.25,104.27,104.22,104.23,98500000.0
2008-07-08 06:54:00,104.23,104.27,104.23,104.24,47700000.0
2008-07-08 06:55:00,104.24,104.27,104.23,104.24,75200000.0
2008-07-08 06:56:00,104.24,104.27,104.24,104.27,57700000.0
2008-07-08 06:57:00,104.27,104.27,104.25,104.27,148800000.0
2008-07-08 06:58:00,104.27,104.27,104.24,104.25,102000000.0
2008-07-08 06:59:00,104.27,104.28,104.27,104.28,100100000.0
2008-07-08 07:00:00,104.28,104.29,104.27,104.28,143100000.0
2008-07-08 07:01:00,104.28,104.28,104.27,104.27,44200000.0
2008-07-08 07:02:00,104.27,104.28,104.27,104.27,151400000.0
2008-07-08 07:03:00,104.27,104.27,104.27,104.27,14400000.0
2008-07-08 07:04:00,104.27,104.27,104.27,104.27,19200000.0
2008-07-08 07:05:00,104.27,104.27,104.27,104.27,38400000.0
2008-07-08 07:06:00,104.27,104.27,104.27,104.27,14400000.0
2008-07-08 07:07:00,104.27,104.27,104.27,104.27,14400000.0
2008-07-08 07:08:00,104.27,104.27,104.27,104.27,94200000.0
2008-07-08 07:09:00,104.27,104.28,104.27,104.27,134100000.0
2008-07-08 07:10:00,104.27,104.27,104.27,104.27,108800000.0
2008-07-08 07:11:00,104.27,104.27,104.27,104.27,91200000.0
2008-07-08 07:12:00,104.27,104.28,104.25,104.27,157700000.0
2008-07-08 07:13:00,104.27,104.27,104.27,104.27,220000000.0
2008-07-08 07:14:00,104.25,104.27,104.23,104.255,233058560.0
2008-07-08 07:15:00,104.25,104.25,104.24,104.245,49800000.0
2008-07-08 07:16:00,104.24,104.27,104.2,104.205,153700000.0
2008-07-08 07:17:00,104.205,104.205,104.17,104.2,221700000.0
2008-07-08 07:18:00,104.2,104.235,104.195,104.23,92100000.0
2008-07-08 07:19:00,104.23,104.23,104.205,104.22,143200000.0
2008-07-08 07:20:00,104.215,104.22,104.18,104.21,269500000.0
2008-07-08 07:21:00,104.21,104.24,104.19,104.21,187100000.0
2008-07-08 07:22:00,104.21,104.22,104.19,104.21,120100000.0
2008-07-08 07:23:00,104.21,104.23,104.18,104.18,235800000.0
2008-07-08 07:24:00,104.18,104.23,104.18,104.21,153300000.0
2008-07-08 07:25:00,104.21,104.21,104.195,104.21,48400000.0
2008-07-08 07:26:00,104.21,104.235,104.2,104.22,143900000.0
2008-07-08 07:27:00,104.225,104.23,104.2,104.21,137000000.0
2008-07-08 07:28:00,104.205,104.22,104.205,104.22,41400000.0
2008-07-08 07:29:00,104.22,104.225,104.21,104.21,110000000.0
2008-07-08 07:30:00,104.22,104.25,104.2,104.23,145700000.0
2008-07-08 07:31:00,104.23,104.25,104.22,104.23,48800000.0
2008-07-08 07:32:00,104.24,104.24,104.23,104.23,38400000.0
2008-07-08 07:33:00,104.23,104.25,104.23,104.24,42800000.0
2008-07-08 07:34:00,104.235,104.24,104.155,104.16,212800000.0
2008-07-08 07:35:00,104.16,104.16,104.14,104.16,74200000.0
2008-07-08 07:36:00,104.16,104.18,104.15,104.17,119400000.0
2008-07-08 07:37:00,104.17,104.17,104.13,104.15,119600000.0
2008-07-08 07:38:00,104.15,104.15,104.12,104.15,116100000.0
2008-07-08 07:39:00,104.15,104.15,104.14,104.14,85200000.0
2008-07-08 07:40:00,104.14,104.17,104.14,104.15,135400000.0
2008-07-08 07:41:00,104.15,104.15,104.14,104.15,104600000.0
2008-07-08 07:42:00,104.15,104.17,104.14,104.15,143000000.0
2008-07-08 07:43:00,104.15,104.18,104.13,104.18,155300000.0
2008-07-08 07:44:00,104.17,104.18,104.15,104.165,201300000.0
2008-07-08 07:45:00,104.17,104.18,104.16,104.165,292800000.0
2008-07-08 07:46:00,104.165,104.19,104.13,104.19,139700000.0
2008-07-08 07:47:00,104.19,104.19,104.15,104.15,134900000.0
2008-07-08 07:48:00,104.155,104.155,104.14,104.15,95500000.0
2008-07-08 07:49:00,104.15,104.15,104.12,104.14,194800000.0
2008-07-08 07:50:00,104.14,104.15,104.11,104.11,137500000.0
2008-07-08 07:51:00,104.11,104.14,104.11,104.12,178200000.0
2008-07-08 07:52:00,104.115,104.135,104.105,104.125,138400000.0
2008-07-08 07:53:00,104.13,104.155,104.13,104.14,110000000.0
2008-07-08 07:54:00,104.14,104.15,104.105,104.12,155100000.0
2008-07-08 07:55:00,104.125,104.135,104.105,104.11,134900000.0
2008-07-08 07:56:00,104.115,104.14,104.1,104.12,216300000.0
2008-07-08 07:57:00,104.125,104.135,104.115,104.12,93500000.0
2008-07-08 07:58:00,104.12,104.12,104.095,104.095,26750000.0
2008-07-08 07:59:00,104.095,104.14,104.095,104.14,120750000.0
2008-07-08 08:00:00,104.14,104.14,104.11,104.12,196300000.0
2008-07-08 08:01:00,104.12,104.12,104.1,104.11,98700000.0
2008-07-08 08:02:00,104.11,104.12,104.1,104.11,59600000.0
2008-07-08 08:03:00,104.11,104.11,104.095,104.095,136150000.0
2008-07-08 08:04:00,104.095,104.11,104.095,104.105,181050000.0
2008-07-08 08:05:00,104.105,104.11,104.045,104.055,311200000.0
2008-07-08 08:06:00,104.055,104.095,104.045,104.07,427300000.0
2008-07-08 08:07:00,104.07,104.11,104.06,104.1,539300000.0
2008-07-08 08:08:00,104.105,104.11,104.08,104.085,423100000.0
2008-07-08 08:09:00,104.085,104.105,104.07,104.08,353500000.0
2008-07-08 08:10:00,104.085,104.095,104.07,104.075,265400000.0
2008-07-08 08:11:00,104.08,104.11,104.07,104.1,335200000.0
2008-07-08 08:12:00,104.1,104.14,104.08,104.125,354200000.0
2008-07-08 08:13:00,104.13,104.15,104.115,104.15,261300000.0
2008-07-08 08:14:00,104.15,104.15,104.11,104.11,330600000.0
2008-07-08 08:15:00,104.11,104.14,104.11,104.12,184500000.0
2008-07-08 08:16:00,104.12,104.14,104.11,104.11,312000000.0
2008-07-08 08:17:00,104.11,104.12,104.095,104.1,466100000.0
2008-07-08 08:18:00,104.1,104.11,104.07,104.1,577100001.0
2008-07-08 08:19:00,104.1,104.12,104.085,104.085,268600000.0
2008-07-08 08:20:00,104.085,104.12,104.08,104.12,242000000.0
2008-07-08 08:21:00,104.12,104.14,104.09,104.13,121200000.0
2008-07-08 08:22:00,104.12,104.13,104.1,104.115,253000000.0
2008-07-08 08:23:00,104.115,104.14,104.115,104.13,175600000.0
2008-07-08 08:24:00,104.12,104.15,104.11,104.14,167400000.0
2008-07-08 08:25:00,104.14,104.19,104.135,104.18,332300000.0
2008-07-08 08:26:00,104.185,104.19,104.155,104.16,287900000.0
2008-07-08 08:27:00,104.16,104.17,104.11,104.12,287700000.0
2008-07-08 08:28:00,104.11,104.12,104.085,104.085,242800000.0
2008-07-08 08:29:00,104.09,104.12,104.085,104.11,150500000.0
2008-07-08 08:30:00,104.115,104.12,104.045,104.045,262100000.0
2008-07-08 08:31:00,104.03,104.04,103.995,104.035,244300000.0
2008-07-08 08:32:00,104.035,104.065,104.035,104.055,249000000.0
2008-07-08 08:33:00,104.05,104.07,104.03,104.06,341800000.0
2008-07-08 08:34:00,104.06,104.07,104.04,104.05,239600000.0
2008-07-08 08:35:00,104.055,104.09,104.04,104.08,216400000.0
2008-07-08 08:36:00,104.07,104.08,104.05,104.06,83900000.0
2008-07-08 08:37:00,104.05,104.07,103.99,104.0,234300000.0
2008-07-08 08:38:00,104.0,104.03,103.97,104.02,226900000.0
2008-07-08 08:39:00,104.02,104.05,104.02,104.03,160700000.0
2008-07-08 08:40:00,104.04,104.04,103.98,104.0,107600000.0
2008-07-08 08:41:00,104.01,104.01,103.97,103.99,162200000.0
2008-07-08 08:42:00,103.985,104.01,103.97,103.99,223300000.0
2008-07-08 08:43:00,103.995,104.01,103.98,104.01,155900000.0
2008-07-08 08:44:00,104.005,104.01,103.985,104.005,195000000.0
2008-07-08 08:45:00,104.01,104.02,104.0,104.005,66000000.0
2008-07-08 08:46:00,104.01,104.02,103.99,104.0,208300000.0
2008-07-08 08:47:00,104.0,104.0,103.97,104.0,223500000.0
2008-07-08 08:48:00,103.98,104.01,103.97,104.0,143400000.0
2008-07-08 08:49:00,104.0,104.01,103.95,103.97,142400000.0
2008-07-08 08:50:00,103.97,103.98,103.95,103.95,116300000.0
2008-07-08 08:51:00,103.95,103.99,103.94,103.97,239000000.0
2008-07-08 08:52:00,103.97,103.985,103.95,103.96,173100000.0
2008-07-08 08:53:00,103.97,103.98,103.955,103.97,179700000.0
2008-07-08 08:54:00,103.97,103.99,103.95,103.99,136900000.0
2008-07-08 08:55:00,103.99,104.0,103.955,103.955,106600000.0
2008-07-08 08:56:00,103.955,104.02,103.95,104.0,208400000.0
2008-07-08 08:57:00,103.995,104.005,103.975,103.99,202700000.0
2008-07-08 08:58:00,103.99,104.0,103.94,103.95,266500000.0
2008-07-08 08:59:00,103.95,103.95,103.92,103.94,120300000.0
2008-07-08 09:00:00,103.935,103.95,103.92,103.95,219000000.0
2008-07-08 09:01:00,103.95,103.95,103.9,103.925,158400000.0
2008-07-08 09:02:00,103.92,103.92,103.9,103.91,86800000.0
2008-07-08 09:03:00,103.91,103.92,103.9,103.9,170600000.0
2008-07-08 09:04:00,103.9,103.94,103.89,103.92,197500000.0
2008-07-08 09:05:00,103.92,103.94,103.91,103.92,150600000.0
2008-07-08 09:06:00,103.92,103.95,103.91,103.95,86700000.0
2008-07-08 09:07:00,103.94,103.96,103.93,103.93,73600000.0
2008-07-08 09:08:00,103.94,103.95,103.93,103.93,138800000.0
2008-07-08 09:09:00,103.93,103.945,103.91,103.93,292900000.0
2008-07-08 09:10:00,103.935,103.95,103.92,103.935,108600000.0
2008-07-08 09:11:00,103.94,103.96,103.93,103.95,199400000.0
2008-07-08 09:12:00,103.96,103.98,103.95,103.97,84300000.0
2008-07-08 09:13:00,103.965,104.0,103.96,103.97,154900000.0
2008-07-08 09:14:00,103.96,103.99,103.95,103.96,101700000.0
2008-07-08 09:15:00,103.96,103.99,103.955,103.975,137600000.0
2008-07-08 09:16:00,103.97,104.0,103.97,103.99,158700000.0
2008-07-08 09:17:00,103.99,104.01,103.98,103.99,105800000.0
2008-07-08 09:18:00,103.99,104.015,103.99,104.01,163700000.0
2008-07-08 09:19:00,104.01,104.01,103.96,103.97,120500000.0
2008-07-08 09:20:00,103.97,103.98,103.96,103.97,207800000.0
2008-07-08 09:21:00,103.97,103.975,103.96,103.97,115800000.0
2008-07-08 09:22:00,103.98,103.98,103.96,103.98,112000000.0
2008-07-08 09:23:00,103.97,103.99,103.97,103.99,21000000.0
2008-07-08 09:24:00,104.0,104.02,104.0,104.01,36800000.0
2008-07-08 09:25:00,104.02,104.02,103.98,104.0,78500000.0
2008-07-08 09:26:00,104.0,104.03,104.0,104.02,111900000.0
2008-07-08 09:27:00,104.02,104.03,103.985,103.99,126400000.0
2008-07-08 09:28:00,104.0,104.0,103.99,104.0,62700000.0
2008-07-08 09:29:00,104.0,104.03,103.985,104.02,208000000.0
2008-07-08 09:30:00,104.02,104.04,104.01,104.03,86200000.0
2008-07-08 09:31:00,104.04,104.07,104.03,104.05,133500000.0
2008-07-08 09:32:00,104.05,104.06,104.025,104.03,90500000.0
2008-07-08 09:33:00,104.03,104.05,104.03,104.03,37300000.0
2008-07-08 09:34:00,104.02,104.04,104.01,104.01,81800000.0
2008-07-08 09:35:00,104.015,104.09,104.01,104.09,147400000.0
2008-07-08 09:36:00,104.09,104.12,104.09,104.11,180100000.0
2008-07-08 09:37:00,104.105,104.11,104.1,104.105,92800000.0
2008-07-08 09:38:00,104.105,104.12,104.08,104.08,208600000.0
2008-07-08 09:39:00,104.09,104.09,104.08,104.09,87800000.0
2008-07-08 09:40:00,104.085,104.09,104.06,104.07,94100000.0
2008-07-08 09:41:00,104.065,104.07,104.05,104.05,108000000.0
2008-07-08 09:42:00,104.05,104.07,104.01,104.01,77900000.0
2008-07-08 09:43:00,104.015,104.03,103.99,104.01,88100000.0
2008-07-08 09:44:00,104.01,104.02,103.99,104.0,120800000.0
2008-07-08 09:45:00,103.99,104.01,103.97,103.98,96200000.0
2008-07-08 09:46:00,103.98,104.01,103.97,103.97,163100000.0
2008-07-08 09:47:00,103.98,104.03,103.97,104.0,168800000.0
2008-07-08 09:48:00,103.99,104.0,103.94,103.955,211400000.0
2008-07-08 09:49:00,103.95,103.99,103.95,103.96,114200000.0
2008-07-08 09:50:00,103.97,103.99,103.95,103.955,204300000.0
2008-07-08 09:51:00,103.96,103.985,103.94,103.97,347100000.0
2008-07-08 09:52:00,103.97,104.0,103.94,103.97,242500000.0
2008-07-08 09:53:00,103.97,104.0,103.97,104.0,157900000.0
2008-07-08 09:54:00,104.01,104.01,104.0,104.01,78300000.0
2008-07-08 09:55:00,104.02,104.05,104.0,104.04,259600000.0
2008-07-08 09:56:00,104.04,104.04,103.99,103.99,174800000.0
2008-07-08 09:57:00,103.99,104.02,103.98,103.99,229500000.0
2008-07-08 09:58:00,103.99,104.0,103.95,104.0,240600000.0
2008-07-08 09:59:00,104.0,104.03,103.97,104.0,246600000.0
2008-07-08 10:00:00,104.01,104.02,103.98,103.99,163200000.0
2008-07-08 10:01:00,103.99,104.06,103.99,104.01,129100000.0
2008-07-08 10:02:00,104.01,104.03,103.995,104.01,213300000.0
2008-07-08 10:03:00,104.01,104.03,104.0,104.03,74500000.0
2008-07-08 10:04:00,104.03,104.03,104.005,104.01,174200000.0
2008-07-08 10:05:00,104.01,104.02,104.0,104.02,121700000.0
2008-07-08 10:06:00,104.02,104.02,104.01,104.015,149500000.0
2008-07-08 10:07:00,104.01,104.03,104.01,104.03,67400000.0
2008-07-08 10:08:00,104.03,104.05,104.0,104.0,89700000.0
2008-07-08 10:09:00,104.0,104.05,104.0,104.05,92900000.0
2008-07-08 10:10:00,104.06,104.06,104.04,104.05,107300000.0
2008-07-08 10:11:00,104.05,104.11,104.05,104.11,137800000.0
2008-07-08 10:12:00,104.11,104.12,104.08,104.09,147400000.0
2008-07-08 10:13:00,104.09,104.1,104.08,104.09,38400000.0
2008-07-08 10:14:00,104.09,104.1,104.075,104.1,91500000.0
2008-07-08 10:15:00,104.1,104.11,104.09,104.09,242000000.0
2008-07-08 10:16:00,104.09,104.09,104.065,104.07,258800000.0
2008-07-08 10:17:00,104.07,104.11,104.07,104.1,113900000.0
2008-07-08 10:18:00,104.11,104.135,104.08,104.09,106800000.0
2008-07-08 10:19:00,104.09,104.1,104.07,104.07,141800000.0
2008-07-08 10:20:00,104.07,104.09,104.05,104.05,150200000.0
2008-07-08 10:21:00,104.05,104.07,104.04,104.05,70600000.0
2008-07-08 10:22:00,104.05,104.07,104.03,104.06,124100000.0
2008-07-08 10:23:00,104.06,104.09,104.06,104.08,85200000.0
2008-07-08 10:24:00,104.08,104.11,104.07,104.08,119900000.0
2008-07-08 10:25:00,104.08,104.09,104.07,104.07,81600000.0
2008-07-08 10:26:00,104.07,104.08,104.03,104.03,135800000.0
2008-07-08 10:27:00,104.03,104.055,104.03,104.045,164800000.0
2008-07-08 10:28:00,104.05,104.07,104.05,104.05,50200000.0
2008-07-08 10:29:00,104.06,104.06,104.02,104.03,72100000.0
2008-07-08 10:30:00,104.02,104.04,103.99,104.01,88700000.0
2008-07-08 10:31:00,104.01,104.03,104.0,104.0,123500000.0
2008-07-08 10:32:00,104.0,104.0,103.97,103.99,203000000.0
2008-07-08 10:33:00,104.0,104.0,103.97,103.98,104200000.0
2008-07-08 10:34:00,103.98,104.0,103.96,103.99,117600000.0
2008-07-08 10:35:00,103.99,104.0,103.98,103.99,32000000.0
2008-07-08 10:36:00,103.99,104.05,103.99,104.03,116900000.0
2008-07-08 10:37:00,104.04,104.05,104.01,104.01,100900000.0
2008-07-08 10:38:00,104.01,104.025,104.005,104.015,96200000.0
2008-07-08 10:39:00,104.02,104.025,104.0,104.0,138200000.0
2008-07-08 10:40:00,104.0,104.015,103.99,104.01,80000000.0
2008-07-08 10:41:00,104.01,104.015,104.0,104.01,83500000.0
2008-07-08 10:42:00,104.01,104.03,104.01,104.025,74800000.0
2008-07-08 10:43:00,104.03,104.03,104.01,104.02,61400000.0
2008-07-08 10:44:00,104.015,104.03,104.01,104.02,65700000.0
2008-07-08 10:45:00,104.02,104.04,104.015,104.03,80900000.0
2008-07-08 10:46:00,104.03,104.045,104.03,104.03,121000000.0
2008-07-08 10:47:00,104.03,104.07,104.03,104.06,219500000.0
2008-07-08 10:48:00,104.06,104.07,104.03,104.035,125900000.0
2008-07-08 10:49:00,104.04,104.05,104.03,104.04,214200000.0
2008-07-08 10:50:00,104.045,104.06,104.035,104.045,152900000.0
2008-07-08 10:51:00,104.05,104.05,104.02,104.04,118700000.0
2008-07-08 10:52:00,104.03,104.03,104.01,104.03,43200000.0
2008-07-08 10:53:00,104.03,104.05,104.025,104.04,147900000.0
2008-07-08 10:54:00,104.045,104.07,104.04,104.07,70800000.0
2008-07-08 10:55:00,104.06,104.065,104.03,104.03,145700000.0
2008-07-08 10:56:00,104.03,104.06,104.02,104.04,51200000.0
2008-07-08 10:57:00,104.05,104.06,104.03,104.05,144500000.0
2008-07-08 10:58:00,104.05,104.06,104.02,104.04,125700000.0
2008-07-08 10:59:00,104.04,104.06,104.03,104.03,86400000.0
2008-07-08 11:00:00,104.035,104.045,104.015,104.03,158300000.0
2008-07-08 11:01:00,104.03,104.03,103.975,103.98,180400000.0
2008-07-08 11:02:00,103.98,104.0,103.95,103.98,138400000.0
2008-07-08 11:03:00,103.98,104.01,103.97,103.97,178600000.0
2008-07-08 11:04:00,103.97,104.0,103.94,103.94,183100000.0
2008-07-08 11:05:00,103.95,103.97,103.94,103.96,74300000.0
2008-07-08 11:06:00,103.96,103.99,103.945,103.98,181700000.0
2008-07-08 11:07:00,103.98,104.005,103.96,103.96,189700000.0
2008-07-08 11:08:00,103.955,103.98,103.945,103.97,255500000.0
2008-07-08 11:09:00,103.97,103.98,103.95,103.96,106100000.0
2008-07-08 11:10:00,103.96,103.99,103.95,103.98,85500000.0
2008-07-08 11:11:00,103.98,103.98,103.94,103.97,124900000.0
2008-07-08 11:12:00,103.97,103.98,103.94,103.94,208100000.0
2008-07-08 11:13:00,103.94,103.97,103.925,103.97,157500000.0
2008-07-08 11:14:00,103.97,104.02,103.965,104.01,131000000.0
2008-07-08 11:15:00,104.01,104.01,103.99,103.995,104000000.0
2008-07-08 11:16:00,103.99,104.065,103.985,104.065,162800000.0
2008-07-08 11:17:00,104.07,104.1,104.045,104.06,200300000.0
2008-07-08 11:18:00,104.06,104.06,104.035,104.04,97100000.0
2008-07-08 11:19:00,104.04,104.04,104.015,104.035,205000000.0
2008-07-08 11:20:00,104.035,104.05,104.015,104.045,186400000.0
2008-07-08 11:21:00,104.04,104.07,104.04,104.06,170000000.0
2008-07-08 11:22:00,104.07,104.1,104.05,104.07,134400000.0
2008-07-08 11:23:00,104.07,104.095,104.07,104.075,127100000.0
2008-07-08 11:24:00,104.075,104.125,104.07,104.11,108500000.0
2008-07-08 11:25:00,104.11,104.13,104.1,104.12,79900000.0
2008-07-08 11:26:00,104.11,104.12,104.085,104.095,136700000.0
2008-07-08 11:27:00,104.095,104.11,104.09,104.1,94300000.0
2008-07-08 11:28:00,104.1,104.12,104.1,104.11,35600000.0
2008-07-08 11:29:00,104.12,104.13,104.1,104.13,141400000.0
2008-07-08 11:30:00,104.12,104.14,104.105,104.105,84500000.0
2008-07-08 11:31:00,104.11,104.12,104.09,104.09,109800000.0
2008-07-08 11:32:00,104.1,104.1,104.07,104.08,55000000.0
2008-07-08 11:33:00,104.08,104.09,104.07,104.09,50000000.0
2008-07-08 11:34:00,104.09,104.09,104.06,104.08,89700000.0
2008-07-08 11:35:00,104.08,104.08,104.07,104.07,67400000.0
2008-07-08 11:36:00,104.075,104.095,104.07,104.09,135300000.0
2008-07-08 11:37:00,104.09,104.09,104.065,104.08,62100000.0
2008-07-08 11:38:00,104.08,104.1,104.06,104.07,88200000.0
2008-07-08 11:39:00,104.07,104.095,104.07,104.09,93600000.0
2008-07-08 11:40:00,104.09,104.11,104.075,104.11,122900000.0
2008-07-08 11:41:00,104.11,104.11,104.07,104.08,72100000.0
2008-07-08 11:42:00,104.08,104.09,104.07,104.07,76400000.0
2008-07-08 11:43:00,104.07,104.1,104.07,104.1,115900000.0
2008-07-08 11:44:00,104.1,104.12,104.09,104.11,166200000.0
2008-07-08 11:45:00,104.11,104.125,104.1,104.11,73100000.0
2008-07-08 11:46:00,104.11,104.16,104.1,104.11,124500000.0
2008-07-08 11:47:00,104.12,104.14,104.08,104.08,235900000.0
2008-07-08 11:48:00,104.08,104.09,104.07,104.08,142300000.0
2008-07-08 11:49:00,104.08,104.09,104.06,104.07,74700000.0
2008-07-08 11:50:00,104.07,104.07,104.06,104.07,34400000.0
2008-07-08 11:51:00,104.07,104.095,104.05,104.095,64900000.0
2008-07-08 11:52:00,104.105,104.11,104.075,104.085,96800000.0
2008-07-08 11:53:00,104.09,104.1,104.085,104.1,46100000.0
2008-07-08 11:54:00,104.1,104.1,104.09,104.1,40400000.0
2008-07-08 11:55:00,104.1,104.1,104.08,104.08,56500000.0
2008-07-08 11:56:00,104.08,104.11,104.08,104.1,52400000.0
2008-07-08 11:57:00,104.1,104.11,104.095,104.095,32600000.0
2008-07-08 11:58:00,104.1,104.105,104.09,104.09,37600000.0
2008-07-08 11:59:00,104.09,104.1,104.09,104.1,29400000.0
2008-07-08 12:00:00,104.1,104.11,104.09,104.1,52100000.0
2008-07-08 12:01:00,104.105,104.11,104.09,104.11,82500000.0
2008-07-08 12:02:00,104.11,104.11,104.08,104.1,81300000.0
2008-07-08 12:03:00,104.1,104.12,104.1,104.12,80000000.0
2008-07-08 12:04:00,104.12,104.13,104.12,104.12,33000000.0
2008-07-08 12:05:00,104.12,104.12,104.1,104.12,27100000.0
2008-07-08 12:06:00,104.12,104.13,104.11,104.115,41000000.0
2008-07-08 12:07:00,104.11,104.14,104.1,104.1,54000000.0
2008-07-08 12:08:00,104.1,104.1,104.08,104.08,22700000.0
2008-07-08 12:09:00,104.09,104.1,104.08,104.08,36600000.0
2008-07-08 12:10:00,104.08,104.09,104.065,104.065,45000000.0
2008-07-08 12:11:00,104.065,104.1,104.065,104.1,114400000.0
2008-07-08 12:12:00,104.1,104.11,104.1,104.1,23000000.0
2008-07-08 12:13:00,104.11,104.11,104.09,104.09,36700000.0
2008-07-08 12:14:00,104.1,104.105,104.075,104.09,64100000.0
2008-07-08 12:15:00,104.08,104.105,104.07,104.095,88300000.0
2008-07-08 12:16:00,104.095,104.1,104.09,104.1,54500000.0
2008-07-08 12:17:00,104.1,104.12,104.1,104.12,32200000.0
2008-07-08 12:18:00,104.12,104.12,104.11,104.12,49200000.0
2008-07-08 12:19:00,104.12,104.13,104.11,104.11,51600000.0
2008-07-08 12:20:00,104.11,104.12,104.095,104.095,86000000.0
2008-07-08 12:21:00,104.1,104.11,104.09,104.11,66100000.0
2008-07-08 12:22:00,104.11,104.12,104.085,104.11,143200000.0
2008-07-08 12:23:00,104.11,104.12,104.08,104.08,73600000.0
2008-07-08 12:24:00,104.085,104.105,104.08,104.09,88100000.0
2008-07-08 12:25:00,104.09,104.1,104.08,104.085,83100000.0
2008-07-08 12:26:00,104.085,104.12,104.085,104.115,52800000.0
2008-07-08 12:27:00,104.12,104.135,104.115,104.13,61100000.0
2008-07-08 12:28:00,104.13,104.14,104.11,104.125,60700000.0
2008-07-08 12:29:00,104.125,104.135,104.12,104.13,45000000.0
2008-07-08 12:30:00,104.125,104.13,104.1,104.1,100400000.0
2008-07-08 12:31:00,104.1,104.11,104.09,104.11,89800000.0
2008-07-08 12:32:00,104.11,104.12,104.095,104.12,67800000.0
2008-07-08 12:33:00,104.12,104.13,104.11,104.11,44700000.0
2008-07-08 12:34:00,104.11,104.13,104.11,104.12,38800000.0
2008-07-08 12:35:00,104.12,104.13,104.12,104.12,54300000.0
2008-07-08 12:36:00,104.13,104.13,104.1,104.11,138900000.0
2008-07-08 12:37:00,104.12,104.125,104.105,104.12,88700000.0
2008-07-08 12:38:00,104.115,104.125,104.105,104.105,132800000.0
2008-07-08 12:39:00,104.11,104.13,104.105,104.115,64200000.0
2008-07-08 12:40:00,104.12,104.13,104.11,104.115,90000000.0
2008-07-08 12:41:00,104.115,104.115,104.08,104.1,87000000.0
2008-07-08 12:42:00,104.095,104.095,104.09,104.09,16900000.0
2008-07-08 12:43:00,104.09,104.105,104.08,104.09,125100000.0
2008-07-08 12:44:00,104.085,104.095,104.075,104.09,80200000.0
2008-07-08 12:45:00,104.09,104.095,104.07,104.075,61100000.0
2008-07-08 12:46:00,104.075,104.08,104.05,104.05,89700000.0
2008-07-08 12:47:00,104.05,104.07,104.03,104.035,80700000.0
2008-07-08 12:48:00,104.04,104.05,104.02,104.03,108500000.0
2008-07-08 12:49:00,104.03,104.03,104.015,104.02,94100000.0
2008-07-08 12:50:00,104.02,104.05,104.02,104.05,50500000.0
2008-07-08 12:51:00,104.05,104.05,103.99,104.01,71400000.0
2008-07-08 12:52:00,104.0,104.04,104.0,104.04,82500000.0
2008-07-08 12:53:00,104.04,104.04,104.015,104.025,27800000.0
2008-07-08 12:54:00,104.02,104.04,104.02,104.02,42200000.0
2008-07-08 12:55:00,104.02,104.07,104.01,104.07,126900000.0
2008-07-08 12:56:00,104.07,104.07,104.05,104.06,270800000.0
2008-07-08 12:57:00,104.06,104.11,104.06,104.11,139900000.0
2008-07-08 12:58:00,104.105,104.11,104.06,104.085,126400000.0
2008-07-08 12:59:00,104.085,104.1,104.07,104.09,206700000.0
2008-07-08 13:00:00,104.085,104.12,104.08,104.09,187300000.0
2008-07-08 13:01:00,104.09,104.1,104.08,104.08,174000000.0
2008-07-08 13:02:00,104.08,104.095,104.075,104.08,112400000.0
2008-07-08 13:03:00,104.09,104.11,104.085,104.11,85500000.0
2008-07-08 13:04:00,104.105,104.12,104.07,104.08,136000000.0
2008-07-08 13:05:00,104.07,104.1,104.065,104.09,92800000.0
2008-07-08 13:06:00,104.09,104.12,104.08,104.12,68800000.0
2008-07-08 13:07:00,104.12,104.12,104.09,104.09,67100000.0
2008-07-08 13:08:00,104.09,104.12,104.08,104.09,129900000.0
2008-07-08 13:09:00,104.09,104.1,104.08,104.1,54700000.0
2008-07-08 13:10:00,104.1,104.12,104.08,104.11,48100000.0
2008-07-08 13:11:00,104.11,104.11,104.09,104.09,60200000.0
2008-07-08 13:12:00,104.08,104.1,104.08,104.08,51100000.0
2008-07-08 13:13:00,104.08,104.1,104.075,104.075,81800000.0
2008-07-08 13:14:00,104.075,104.08,104.065,104.08,47000000.0
2008-07-08 13:15:00,104.08,104.11,104.08,104.095,126100000.0
2008-07-08 13:16:00,104.09,104.13,104.09,104.105,167700000.0
2008-07-08 13:17:00,104.11,104.13,104.08,104.12,132800000.0
2008-07-08 13:18:00,104.13,104.16,104.115,104.16,76000000.0
2008-07-08 13:19:00,104.15,104.17,104.145,104.16,139300000.0
2008-07-08 13:20:00,104.155,104.23,104.14,104.21,195800000.0
2008-07-08 13:21:00,104.205,104.21,104.17,104.17,192800000.0
2008-07-08 13:22:00,104.17,104.22,104.17,104.2,105500000.0
2008-07-08 13:23:00,104.2,104.2,104.16,104.19,122700000.0
2008-07-08 13:24:00,104.19,104.2,104.17,104.19,108400000.0
2008-07-08 13:25:00,104.19,104.195,104.16,104.16,79500000.0
2008-07-08 13:26:00,104.16,104.18,104.16,104.18,110500000.0
2008-07-08 13:27:00,104.18,104.22,104.175,104.21,95300000.0
2008-07-08 13:28:00,104.22,104.22,104.185,104.19,103100000.0
2008-07-08 13:29:00,104.19,104.19,104.17,104.18,70700000.0
2008-07-08 13:30:00,104.18,104.225,104.155,104.2,83200000.0
2008-07-08 13:31:00,104.2,104.2,104.175,104.18,99800000.0
2008-07-08 13:32:00,104.18,104.18,104.15,104.17,105500000.0
2008-07-08 13:33:00,104.17,104.22,104.17,104.22,135100000.0
2008-07-08 13:34:00,104.22,104.24,104.21,104.22,89500000.0
2008-07-08 13:35:00,104.22,104.25,104.2,104.23,123900000.0
2008-07-08 13:36:00,104.23,104.24,104.2,104.21,66300000.0
2008-07-08 13:37:00,104.21,104.23,104.21,104.23,30600000.0
2008-07-08 13:38:00,104.225,104.23,104.2,104.2,83200000.0
2008-07-08 13:39:00,104.2,104.22,104.19,104.2,141400000.0
2008-07-08 13:40:00,104.2,104.2,104.17,104.18,60000000.0
2008-07-08 13:41:00,104.19,104.19,104.16,104.16,89100000.0
2008-07-08 13:42:00,104.16,104.17,104.16,104.17,44100000.0
2008-07-08 13:43:00,104.16,104.17,104.15,104.16,52500000.0
2008-07-08 13:44:00,104.17,104.17,104.13,104.14,102800000.0
2008-07-08 13:45:00,104.14,104.15,104.13,104.13,47400000.0
2008-07-08 13:46:00,104.14,104.19,104.14,104.17,103200000.0
2008-07-08 13:47:00,104.17,104.18,104.15,104.16,137400000.0
2008-07-08 13:48:00,104.15,104.16,104.12,104.15,87100000.0
2008-07-08 13:49:00,104.14,104.17,104.14,104.16,56700000.0
2008-07-08 13:50:00,104.16,104.16,104.135,104.145,135100000.0
2008-07-08 13:51:00,104.15,104.155,104.125,104.135,97600000.0
2008-07-08 13:52:00,104.13,104.16,104.13,104.16,82200000.0
2008-07-08 13:53:00,104.16,104.17,104.14,104.14,87600000.0
2008-07-08 13:54:00,104.14,104.16,104.13,104.145,62700000.0
2008-07-08 13:55:00,104.15,104.165,104.15,104.16,56400000.0
2008-07-08 13:56:00,104.16,104.17,104.125,104.15,69000000.0
2008-07-08 13:57:00,104.15,104.18,104.15,104.17,94900000.0
2008-07-08 13:58:00,104.17,104.18,104.155,104.155,48100000.0
2008-07-08 13:59:00,104.155,104.19,104.15,104.18,93300000.0
2008-07-08 14:00:00,104.18,104.23,104.14,104.2,236100001.0
2008-07-08 14:01:00,104.2,104.28,104.19,104.245,183300000.0
2008-07-08 14:02:00,104.24,104.29,104.24,104.27,204700000.0
2008-07-08 14:03:00,104.27,104.28,104.23,104.23,163000000.0
2008-07-08 14:04:00,104.23,104.3,104.225,104.29,225900000.0
2008-07-08 14:05:00,104.285,104.33,104.245,104.26,171200000.0
2008-07-08 14:06:00,104.265,104.32,104.265,104.295,204100000.0
2008-07-08 14:07:00,104.29,104.325,104.275,104.275,172100000.0
2008-07-08 14:08:00,104.28,104.3,104.26,104.275,153700000.0
2008-07-08 14:09:00,104.28,104.3,104.26,104.27,139900000.0
2008-07-08 14:10:00,104.27,104.27,104.25,104.25,86200000.0
2008-07-08 14:11:00,104.255,104.29,104.245,104.27,144800000.0
2008-07-08 14:12:00,104.27,104.29,104.26,104.29,94800000.0
2008-07-08 14:13:00,104.29,104.32,104.265,104.28,145000000.0
2008-07-08 14:14:00,104.29,104.33,104.285,104.325,155100000.0
2008-07-08 14:15:00,104.33,104.34,104.3,104.33,120600000.0
2008-07-08 14:16:00,104.33,104.34,104.29,104.3,118500000.0
2008-07-08 14:17:00,104.3,104.3,104.265,104.29,112000000.0
2008-07-08 14:18:00,104.29,104.31,104.27,104.27,79800000.0
2008-07-08 14:19:00,104.27,104.28,104.25,104.28,94600000.0
2008-07-08 14:20:00,104.27,104.3,104.27,104.29,108400000.0
2008-07-08 14:21:00,104.29,104.3,104.28,104.29,129400000.0
2008-07-08 14:22:00,104.29,104.32,104.28,104.29,125200000.0
2008-07-08 14:23:00,104.29,104.31,104.28,104.29,135100000.0
2008-07-08 14:24:00,104.3,104.35,104.3,104.33,181300000.0
2008-07-08 14:25:00,104.33,104.355,104.32,104.35,87000000.0
2008-07-08 14:26:00,104.35,104.355,104.33,104.35,103200000.0
2008-07-08 14:27:00,104.34,104.365,104.325,104.36,175700000.0
2008-07-08 14:28:00,104.365,104.4,104.36,104.385,180300000.0
2008-07-08 14:29:00,104.39,104.39,104.36,104.36,199600000.0
2008-07-08 14:30:00,104.36,104.36,104.325,104.33,106000000.0
2008-07-08 14:31:00,104.33,104.34,104.32,104.33,133300000.0
2008-07-08 14:32:00,104.325,104.34,104.315,104.315,171400000.0
2008-07-08 14:33:00,104.32,104.325,104.29,104.3,161800000.0
2008-07-08 14:34:00,104.3,104.33,104.29,104.33,138900000.0
2008-07-08 14:35:00,104.33,104.34,104.32,104.34,106800000.0
2008-07-08 14:36:00,104.34,104.35,104.305,104.31,91900000.0
2008-07-08 14:37:00,104.31,104.32,104.275,104.29,199900000.0
2008-07-08 14:38:00,104.28,104.3,104.27,104.3,168300000.0
2008-07-08 14:39:00,104.3,104.32,104.285,104.31,127800000.0
2008-07-08 14:40:00,104.31,104.31,104.28,104.285,109300000.0
2008-07-08 14:41:00,104.285,104.305,104.265,104.265,124700000.0
2008-07-08 14:42:00,104.27,104.29,104.26,104.26,128000000.0
2008-07-08 14:43:00,104.26,104.28,104.22,104.255,273500000.0
2008-07-08 14:44:00,104.255,104.31,104.25,104.3,186400000.0
2008-07-08 14:45:00,104.3,104.32,104.295,104.3,129300000.0
2008-07-08 14:46:00,104.305,104.32,104.295,104.31,146800000.0
2008-07-08 14:47:00,104.31,104.33,104.305,104.32,130900000.0
2008-07-08 14:48:00,104.315,104.33,104.3,104.32,124400000.0
2008-07-08 14:49:00,104.325,104.34,104.31,104.32,171600000.0
2008-07-08 14:50:00,104.32,104.325,104.3,104.32,113300000.0
2008-07-08 14:51:00,104.33,104.335,104.315,104.32,102500000.0
2008-07-08 14:52:00,104.315,104.34,104.315,104.32,141500000.0
2008-07-08 14:53:00,104.315,104.325,104.31,104.32,142500000.0
2008-07-08 14:54:00,104.325,104.37,104.325,104.37,92200000.0
2008-07-08 14:55:00,104.36,104.39,104.34,104.34,126600000.0
2008-07-08 14:56:00,104.34,104.36,104.33,104.335,115600000.0
2008-07-08 14:57:00,104.34,104.345,104.3,104.305,205800000.0
2008-07-08 14:58:00,104.3,104.345,104.29,104.335,153600000.0
2008-07-08 14:59:00,104.34,104.355,104.34,104.345,77300000.0
2008-07-08 15:00:00,104.345,104.35,104.31,104.33,193700000.0
2008-07-08 15:01:00,104.335,104.36,104.33,104.35,181000000.0
2008-07-08 15:02:00,104.345,104.38,104.345,104.36,133100000.0
2008-07-08 15:03:00,104.36,104.37,104.35,104.36,75000000.0
2008-07-08 15:04:00,104.365,104.385,104.36,104.375,83800000.0
2008-07-08 15:05:00,104.375,104.4,104.35,104.35,140400000.0
2008-07-08 15:06:00,104.35,104.38,104.34,104.34,154100000.0
2008-07-08 15:07:00,104.345,104.37,104.32,104.355,235400000.0
2008-07-08 15:08:00,104.35,104.38,104.34,104.37,143700000.0
2008-07-08 15:09:00,104.37,104.375,104.34,104.36,172100000.0
2008-07-08 15:10:00,104.36,104.38,104.345,104.365,126800000.0
2008-07-08 15:11:00,104.37,104.375,104.35,104.355,103800000.0
2008-07-08 15:12:00,104.36,104.38,104.355,104.36,74900000.0
2008-07-08 15:13:00,104.37,104.37,104.34,104.35,121900000.0
2008-07-08 15:14:00,104.34,104.36,104.34,104.35,103600000.0
2008-07-08 15:15:00,104.345,104.36,104.31,104.31,127900000.0
2008-07-08 15:16:00,104.31,104.32,104.295,104.3,105300000.0
2008-07-08 15:17:00,104.3,104.315,104.29,104.3,136200000.0
2008-07-08 15:18:00,104.305,104.32,104.28,104.3,186900000.0
2008-07-08 15:19:00,104.3,104.32,104.285,104.295,126800000.0
2008-07-08 15:20:00,104.295,104.3,104.28,104.29,114100000.0
2008-07-08 15:21:00,104.29,104.29,104.27,104.275,134600000.0
2008-07-08 15:22:00,104.27,104.305,104.27,104.305,107200000.0
2008-07-08 15:23:00,104.3,104.32,104.3,104.31,78500000.0
2008-07-08 15:24:00,104.31,104.325,104.3,104.325,90600000.0
2008-07-08 15:25:00,104.325,104.34,104.31,104.315,136300000.0
2008-07-08 15:26:00,104.31,104.33,104.305,104.33,134900000.0
2008-07-08 15:27:00,104.33,104.35,104.315,104.34,130100000.0
2008-07-08 15:28:00,104.34,104.34,104.32,104.33,78900000.0
2008-07-08 15:29:00,104.33,104.34,104.32,104.34,113200000.0
2008-07-08 15:30:00,104.34,104.37,104.34,104.355,123000000.0
2008-07-08 15:31:00,104.355,104.37,104.32,104.33,152300000.0
2008-07-08 15:32:00,104.33,104.36,104.31,104.355,189600000.0
2008-07-08 15:33:00,104.35,104.36,104.325,104.34,153600000.0
2008-07-08 15:34:00,104.34,104.37,104.33,104.33,133600000.0
2008-07-08 15:35:00,104.34,104.36,104.33,104.35,82600000.0
2008-07-08 15:36:00,104.35,104.37,104.34,104.36,143300000.0
2008-07-08 15:37:00,104.36,104.38,104.36,104.37,184800000.0
2008-07-08 15:38:00,104.37,104.38,104.35,104.355,130600000.0
2008-07-08 15:39:00,104.355,104.37,104.34,104.35,170000000.0
2008-07-08 15:40:00,104.35,104.37,104.34,104.34,182600000.0
2008-07-08 15:41:00,104.335,104.34,104.3,104.31,179100000.0
2008-07-08 15:42:00,104.31,104.34,104.28,104.32,133200000.0
2008-07-08 15:43:00,104.33,104.38,104.325,104.335,201100000.0
2008-07-08 15:44:00,104.34,104.34,104.3,104.34,146800000.0
2008-07-08 15:45:00,104.34,104.35,104.32,104.335,108900000.0
2008-07-08 15:46:00,104.33,104.35,104.315,104.32,169800000.0
2008-07-08 15:47:00,104.32,104.33,104.29,104.3,166700000.0
2008-07-08 15:48:00,104.295,104.3,104.27,104.3,175300000.0
2008-07-08 15:49:00,104.29,104.315,104.27,104.27,253300000.0
2008-07-08 15:50:00,104.28,104.3,104.26,104.28,184600000.0
2008-07-08 15:51:00,104.285,104.3,104.27,104.28,155100000.0
2008-07-08 15:52:00,104.285,104.3,104.25,104.255,160800000.0
2008-07-08 15:53:00,104.25,104.275,104.24,104.27,165700000.0
2008-07-08 15:54:00,104.27,104.29,104.27,104.28,59500000.0
2008-07-08 15:55:00,104.27,104.275,104.25,104.25,140600000.0
2008-07-08 15:56:00,104.255,104.27,104.245,104.25,111400000.0
2008-07-08 15:57:00,104.25,104.26,104.235,104.24,80600000.0
2008-07-08 15:58:00,104.24,104.25,104.23,104.25,79700000.0
2008-07-08 15:59:00,104.25,104.255,104.235,104.245,55000000.0
2008-07-08 16:00:00,104.25,104.31,104.19,104.22,297299999.0
2008-07-08 16:01:00,104.23,104.24,104.2,104.21,106800000.0
2008-07-08 16:02:00,104.22,104.22,104.18,104.2,184800000.0
2008-07-08 16:03:00,104.2,104.23,104.18,104.19,197700000.0
2008-07-08 16:04:00,104.2,104.23,104.17,104.175,158800000.0
2008-07-08 16:05:00,104.18,104.19,104.16,104.17,151000000.0
2008-07-08 16:06:00,104.165,104.2,104.16,104.185,149200000.0
2008-07-08 16:07:00,104.185,104.2,104.16,104.18,118000000.0
2008-07-08 16:08:00,104.18,104.22,104.175,104.2,95400000.0
2008-07-08 16:09:00,104.19,104.2,104.16,104.17,168600000.0
2008-07-08 16:10:00,104.17,104.19,104.155,104.17,102700000.0
2008-07-08 16:11:00,104.17,104.2,104.165,104.195,152900000.0
2008-07-08 16:12:00,104.195,104.2,104.17,104.19,125000000.0
2008-07-08 16:13:00,104.19,104.2,104.18,104.18,144500000.0
2008-07-08 16:14:00,104.185,104.185,104.15,104.155,115800000.0
2008-07-08 16:15:00,104.165,104.185,104.15,104.18,208800000.0
2008-07-08 16:16:00,104.18,104.195,104.16,104.16,247600000.0
2008-07-08 16:17:00,104.16,104.2,104.16,104.18,145500000.0
2008-07-08 16:18:00,104.18,104.19,104.135,104.14,163100000.0
2008-07-08 16:19:00,104.14,104.155,104.13,104.15,143700000.0
2008-07-08 16:20:00,104.145,104.17,104.135,104.16,201900000.0
2008-07-08 16:21:00,104.155,104.19,104.155,104.16,162700000.0
2008-07-08 16:22:00,104.16,104.2,104.16,104.17,144000000.0
2008-07-08 16:23:00,104.17,104.18,104.145,104.16,156100000.0
2008-07-08 16:24:00,104.16,104.17,104.14,104.155,160300000.0
2008-07-08 16:25:00,104.15,104.165,104.145,104.155,135300000.0
2008-07-08 16:26:00,104.16,104.19,104.14,104.19,173200000.0
2008-07-08 16:27:00,104.18,104.18,104.15,104.18,132600000.0
2008-07-08 16:28:00,104.17,104.2,104.17,104.17,200700000.0
2008-07-08 16:29:00,104.17,104.19,104.17,104.18,167700000.0
2008-07-08 16:30:00,104.18,104.185,104.155,104.17,136200000.0
2008-07-08 16:31:00,104.16,104.17,104.13,104.14,169700000.0
2008-07-08 16:32:00,104.13,104.14,104.11,104.11,141300000.0
2008-07-08 16:33:00,104.11,104.14,104.11,104.12,140100000.0
2008-07-08 16:34:00,104.12,104.14,104.11,104.12,158400000.0
2008-07-08 16:35:00,104.12,104.145,104.12,104.14,131000000.0
2008-07-08 16:36:00,104.145,104.165,104.135,104.165,123400000.0
2008-07-08 16:37:00,104.16,104.17,104.14,104.15,147500000.0
2008-07-08 16:38:00,104.15,104.18,104.15,104.17,183900000.0
2008-07-08 16:39:00,104.17,104.18,104.155,104.18,126400000.0
2008-07-08 16:40:00,104.17,104.21,104.165,104.19,185900000.0
2008-07-08 16:41:00,104.185,104.21,104.17,104.19,186500001.0
2008-07-08 16:42:00,104.19,104.22,104.18,104.195,150200000.0
2008-07-08 16:43:00,104.19,104.2,104.17,104.19,149400000.0
2008-07-08 16:44:00,104.19,104.22,104.185,104.21,115500000.0
2008-07-08 16:45:00,104.205,104.22,104.2,104.2,120000000.0
2008-07-08 16:46:00,104.2,104.21,104.17,104.18,177700000.0
2008-07-08 16:47:00,104.18,104.19,104.16,104.17,147600000.0
2008-07-08 16:48:00,104.17,104.18,104.14,104.17,279399999.0
2008-07-08 16:49:00,104.17,104.24,104.17,104.205,208200000.0
2008-07-08 16:50:00,104.205,104.21,104.18,104.19,164200000.0
2008-07-08 16:51:00,104.19,104.22,104.17,104.19,144000000.0
2008-07-08 16:52:00,104.19,104.2,104.175,104.19,118500000.0
2008-07-08 16:53:00,104.19,104.21,104.16,104.19,198800000.0
2008-07-08 16:54:00,104.19,104.205,104.185,104.2,135300000.0
2008-07-08 16:55:00,104.2,104.21,104.19,104.195,195100000.0
2008-07-08 16:56:00,104.19,104.195,104.16,104.175,202400000.0
2008-07-08 16:57:00,104.18,104.195,104.17,104.18,143300000.0
2008-07-08 16:58:00,104.18,104.2,104.15,104.195,234800000.0
2008-07-08 16:59:00,104.2,104.2,104.14,104.145,254700000.0
2008-07-08 17:00:00,104.14,104.15,104.115,104.14,183200000.0
2008-07-08 17:01:00,104.14,104.17,104.12,104.125,195999999.0
2008-07-08 17:02:00,104.13,104.155,104.12,104.135,132900000.0
2008-07-08 17:03:00,104.135,104.15,104.13,104.135,123900000.0
2008-07-08 17:04:00,104.14,104.15,104.13,104.15,70700000.0
2008-07-08 17:05:00,104.145,104.145,104.13,104.14,83000000.0
2008-07-08 17:06:00,104.14,104.14,104.12,104.13,87300000.0
2008-07-08 17:07:00,104.13,104.15,104.12,104.12,87500000.0
2008-07-08 17:08:00,104.13,104.14,104.11,104.12,143600000.0
2008-07-08 17:09:00,104.13,104.13,104.08,104.08,198400000.0
2008-07-08 17:10:00,104.08,104.1,104.07,104.07,111600000.0
2008-07-08 17:11:00,104.08,104.085,104.065,104.07,108500000.0
2008-07-08 17:12:00,104.07,104.09,104.055,104.07,145600000.0
2008-07-08 17:13:00,104.065,104.08,104.055,104.07,171700000.0
2008-07-08 17:14:00,104.07,104.07,104.045,104.065,117500000.0
2008-07-08 17:15:00,104.06,104.09,104.06,104.075,146500000.0
2008-07-08 17:16:00,104.08,104.09,104.06,104.08,104800000.0
2008-07-08 17:17:00,104.075,104.08,104.05,104.06,134100000.0
2008-07-08 17:18:00,104.06,104.08,104.03,104.08,147000000.0
2008-07-08 17:19:00,104.08,104.085,104.06,104.065,106000000.0
2008-07-08 17:20:00,104.05,104.06,104.01,104.04,190700000.0
2008-07-08 17:21:00,104.04,104.07,104.03,104.045,165600000.0
2008-07-08 17:22:00,104.05,104.08,104.05,104.06,103200000.0
2008-07-08 17:23:00,104.06,104.07,104.05,104.06,91400000.0
2008-07-08 17:24:00,104.05,104.095,104.05,104.08,141000000.0
2008-07-08 17:25:00,104.08,104.09,104.06,104.08,140900000.0
2008-07-08 17:26:00,104.075,104.09,104.07,104.07,83700000.0
2008-07-08 17:27:00,104.08,104.09,104.06,104.08,68400000.0
2008-07-08 17:28:00,104.08,104.105,104.075,104.1,103400000.0
2008-07-08 17:29:00,104.09,104.095,104.06,104.08,161100000.0
2008-07-08 17:30:00,104.08,104.09,104.07,104.07,137800000.0
2008-07-08 17:31:00,104.07,104.105,104.07,104.075,105500000.0
2008-07-08 17:32:00,104.07,104.07,104.04,104.045,211200000.0
2008-07-08 17:33:00,104.04,104.05,104.03,104.035,96900000.0
2008-07-08 17:34:00,104.03,104.04,104.0,104.02,138600000.0
2008-07-08 17:35:00,104.02,104.03,104.01,104.02,126600000.0
2008-07-08 17:36:00,104.03,104.05,104.02,104.04,91800000.0
2008-07-08 17:37:00,104.05,104.06,104.03,104.05,146400000.0
2008-07-08 17:38:00,104.045,104.06,104.03,104.04,167100000.0
2008-07-08 17:39:00,104.04,104.06,104.025,104.025,75000000.0
2008-07-08 17:40:00,104.025,104.05,104.015,104.04,179400000.0
2008-07-08 17:41:00,104.04,104.055,104.03,104.04,159600000.0
2008-07-08 17:42:00,104.05,104.07,104.045,104.05,51200000.0
2008-07-08 17:43:00,104.05,104.06,104.04,104.04,43000000.0
2008-07-08 17:44:00,104.03,104.05,104.03,104.04,88600000.0
2008-07-08 17:45:00,104.04,104.04,104.01,104.01,117800000.0
2008-07-08 17:46:00,104.005,104.02,103.99,104.02,99400000.0
2008-07-08 17:47:00,104.03,104.05,104.01,104.02,74800000.0
2008-07-08 17:48:00,104.02,104.025,103.99,104.01,129900000.0
2008-07-08 17:49:00,104.01,104.02,104.0,104.0,89600000.0
2008-07-08 17:50:00,104.0,104.01,103.99,104.0,37000000.0
2008-07-08 17:51:00,104.0,104.03,104.0,104.03,109500000.0
2008-07-08 17:52:00,104.03,104.03,104.01,104.03,112000000.0
2008-07-08 17:53:00,104.03,104.04,104.02,104.04,61000000.0
2008-07-08 17:54:00,104.035,104.035,104.01,104.01,77600000.0
2008-07-08 17:55:00,104.01,104.03,104.005,104.01,148800000.0
2008-07-08 17:56:00,104.015,104.02,103.99,104.01,94800000.0
2008-07-08 17:57:00,104.005,104.03,103.99,104.0,184400000.0
2008-07-08 17:58:00,103.99,104.01,103.98,103.98,144600000.0
2008-07-08 17:59:00,103.98,103.985,103.965,103.97,139500000.0
2008-07-08 18:00:00,103.965,103.97,103.93,103.94,145200000.0
2008-07-08 18:01:00,103.94,103.95,103.92,103.94,68900000.0
2008-07-08 18:02:00,103.94,103.94,103.91,103.91,72000000.0
2008-07-08 18:03:00,103.91,103.92,103.89,103.9,81700000.0
2008-07-08 18:04:00,103.9,103.93,103.9,103.92,68400000.0
2008-07-08 18:05:00,103.92,103.93,103.9,103.91,40600000.0
2008-07-08 18:06:00,103.905,103.905,103.855,103.88,195500000.0
2008-07-08 18:07:00,103.88,103.885,103.86,103.885,178800000.0
2008-07-08 18:08:00,103.88,103.91,103.87,103.9,126900000.0
2008-07-08 18:09:00,103.9,103.925,103.89,103.91,73200000.0
2008-07-08 18:10:00,103.91,103.92,103.89,103.91,57900000.0
2008-07-08 18:11:00,103.91,103.93,103.9,103.92,75300000.0
2008-07-08 18:12:00,103.92,103.925,103.9,103.91,146900000.0
2008-07-08 18:13:00,103.91,103.93,103.9,103.92,118900000.0
2008-07-08 18:14:00,103.92,103.925,103.895,103.905,92100000.0
2008-07-08 18:15:00,103.91,103.92,103.905,103.92,181200000.0
2008-07-08 18:16:00,103.92,103.94,103.9,103.91,114600000.0
2008-07-08 18:17:00,103.91,103.92,103.9,103.91,120400000.0
2008-07-08 18:18:00,103.91,103.94,103.9,103.92,68200000.0
2008-07-08 18:19:00,103.91,103.92,103.9,103.91,65700000.0
2008-07-08 18:20:00,103.905,103.93,103.895,103.92,167200000.0
2008-07-08 18:21:00,103.93,103.95,103.92,103.94,128600000.0
2008-07-08 18:22:00,103.94,103.97,103.93,103.95,131200000.0
2008-07-08 18:23:00,103.95,103.995,103.95,103.98,133700000.0
2008-07-08 18:24:00,103.975,104.0,103.97,103.99,193500000.0
2008-07-08 18:25:00,103.99,104.0,103.97,104.0,111300000.0
2008-07-08 18:26:00,104.0,104.0,103.98,104.0,101300000.0
2008-07-08 18:27:00,104.0,104.02,103.98,103.99,145700000.0
2008-07-08 18:28:00,104.0,104.025,104.0,104.01,169600000.0
2008-07-08 18:29:00,104.01,104.035,103.995,104.025,149900000.0
2008-07-08 18:30:00,104.025,104.04,104.005,104.02,125100000.0
2008-07-08 18:31:00,104.02,104.045,104.02,104.03,96800000.0
2008-07-08 18:32:00,104.025,104.035,104.01,104.01,103400000.0
2008-07-08 18:33:00,104.01,104.025,104.0,104.01,120800000.0
2008-07-08 18:34:00,104.02,104.06,104.02,104.05,177600000.0
2008-07-08 18:35:00,104.05,104.08,104.03,104.07,135800000.0
2008-07-08 18:36:00,104.07,104.08,104.045,104.06,94800000.0
2008-07-08 18:37:00,104.06,104.08,104.05,104.08,109500000.0
2008-07-08 18:38:00,104.075,104.08,104.06,104.07,119600000.0
2008-07-08 18:39:00,104.06,104.08,104.04,104.05,97200000.0
2008-07-08 18:40:00,104.05,104.07,104.04,104.06,82700000.0
2008-07-08 18:41:00,104.05,104.05,104.04,104.05,34900000.0
2008-07-08 18:42:00,104.06,104.08,104.05,104.06,43500000.0
2008-07-08 18:43:00,104.06,104.065,104.055,104.06,34800000.0
2008-07-08 18:44:00,104.065,104.065,104.02,104.04,179000000.0
2008-07-08 18:45:00,104.04,104.06,104.02,104.04,210700000.0
2008-07-08 18:46:00,104.04,104.04,104.0,104.0,96000000.0
2008-07-08 18:47:00,104.01,104.02,103.995,104.02,102900000.0
2008-07-08 18:48:00,104.02,104.02,104.01,104.02,49600000.0
2008-07-08 18:49:00,104.02,104.055,104.02,104.055,102500000.0
2008-07-08 18:50:00,104.055,104.06,104.02,104.045,101400000.0
2008-07-08 18:51:00,104.05,104.07,104.03,104.04,95400000.0
2008-07-08 18:52:00,104.04,104.04,104.02,104.025,82500000.0
2008-07-08 18:53:00,104.025,104.05,104.0,104.01,117400000.0
2008-07-08 18:54:00,104.01,104.02,103.98,103.99,49600000.0
2008-07-08 18:55:00,103.99,103.99,103.98,103.98,33800000.0
2008-07-08 18:56:00,103.98,104.0,103.98,103.99,61800000.0
2008-07-08 18:57:00,103.99,104.02,103.99,104.01,107300000.0
2008-07-08 18:58:00,104.01,104.02,104.01,104.02,41700000.0
2008-07-08 18:59:00,104.02,104.02,103.98,104.005,73000000.0
2008-07-08 19:00:00,104.005,104.015,103.96,103.99,138000000.0
2008-07-08 19:01:00,103.98,103.995,103.96,103.96,182000000.0
2008-07-08 19:02:00,103.96,103.985,103.96,103.965,81000000.0
2008-07-08 19:03:00,103.965,103.97,103.95,103.96,96800000.0
2008-07-08 19:04:00,103.96,103.98,103.95,103.96,83800000.0
2008-07-08 19:05:00,103.96,103.96,103.93,103.96,79500000.0
2008-07-08 19:06:00,103.95,103.96,103.94,103.945,38900000.0
2008-07-08 19:07:00,103.94,103.975,103.93,103.96,81800000.0
2008-07-08 19:08:00,103.96,103.97,103.92,103.95,103600000.0
2008-07-08 19:09:00,103.95,103.96,103.93,103.93,95400000.0
2008-07-08 19:10:00,103.93,103.98,103.93,103.98,72600000.0
2008-07-08 19:11:00,103.98,103.98,103.965,103.98,67500000.0
2008-07-08 19:12:00,103.98,103.99,103.96,103.965,58900000.0
2008-07-08 19:13:00,103.96,103.97,103.95,103.965,87900000.0
2008-07-08 19:14:00,103.97,104.005,103.955,104.0,79200000.0
2008-07-08 19:15:00,104.005,104.02,104.005,104.02,39300000.0
2008-07-08 19:16:00,104.02,104.02,103.99,103.99,44700000.0
2008-07-08 19:17:00,103.995,103.995,103.97,103.985,75000000.0
2008-07-08 19:18:00,103.98,104.0,103.965,103.98,75800000.0
2008-07-08 19:19:00,103.985,103.99,103.98,103.985,26800000.0
2008-07-08 19:20:00,103.98,103.99,103.97,103.97,52500000.0
2008-07-08 19:21:00,103.97,103.99,103.97,103.985,107300000.0
2008-07-08 19:22:00,103.98,104.01,103.98,104.0,48600000.0
2008-07-08 19:23:00,103.995,104.02,103.98,104.015,113699999.0
2008-07-08 19:24:00,104.01,104.045,104.0,104.025,129700000.0
2008-07-08 19:25:00,104.02,104.03,104.0,104.01,152900000.0
2008-07-08 19:26:00,104.01,104.03,103.99,104.01,84800000.0
2008-07-08 19:27:00,104.01,104.05,104.0,104.04,78500000.0
2008-07-08 19:28:00,104.03,104.05,104.02,104.05,53800000.0
2008-07-08 19:29:00,104.05,104.05,104.025,104.025,63000000.0
2008-07-08 19:30:00,104.03,104.03,104.0,104.01,62400000.0
2008-07-08 19:31:00,104.01,104.03,103.99,104.025,94300000.0
2008-07-08 19:32:00,104.02,104.03,104.01,104.02,39200000.0
2008-07-08 19:33:00,104.02,104.02,103.985,103.985,59300000.0
2008-07-08 19:34:00,103.98,104.02,103.97,104.01,88800000.0
2008-07-08 19:35:00,104.01,104.05,103.99,104.005,157000000.0
2008-07-08 19:36:00,104.01,104.03,104.0,104.03,68400000.0
2008-07-08 19:37:00,104.03,104.07,104.02,104.05,109100000.0
2008-07-08 19:38:00,104.06,104.08,104.02,104.03,145700000.0
2008-07-08 19:39:00,104.03,104.05,104.01,104.03,136000000.0
2008-07-08 19:40:00,104.03,104.07,104.03,104.07,172500000.0
2008-07-08 19:41:00,104.07,104.07,104.04,104.045,116700000.0
2008-07-08 19:42:00,104.04,104.05,104.02,104.04,78000000.0
2008-07-08 19:43:00,104.04,104.06,104.04,104.05,70700000.0
2008-07-08 19:44:00,104.05,104.06,104.025,104.04,116300000.0
2008-07-08 19:45:00,104.04,104.05,104.01,104.04,117800000.0
2008-07-08 19:46:00,104.035,104.035,104.01,104.015,162900000.0
2008-07-08 19:47:00,104.015,104.035,104.005,104.035,96200000.0
2008-07-08 19:48:00,104.03,104.04,104.02,104.03,97000000.0
2008-07-08 19:49:00,104.03,104.03,104.01,104.01,70000000.0
2008-07-08 19:50:00,104.01,104.04,104.01,104.04,93800000.0
2008-07-08 19:51:00,104.04,104.04,104.02,104.025,60000000.0
2008-07-08 19:52:00,104.02,104.05,104.02,104.05,41600000.0
2008-07-08 19:53:00,104.05,104.06,104.03,104.06,85700000.0
2008-07-08 19:54:00,104.05,104.06,104.03,104.05,115200000.0
2008-07-08 19:55:00,104.05,104.08,104.03,104.07,86800000.0
2008-07-08 19:56:00,104.06,104.07,104.045,104.045,71700000.0
2008-07-08 19:57:00,104.045,104.05,104.04,104.04,53600000.0
2008-07-08 19:58:00,104.035,104.055,104.03,104.045,62800000.0
2008-07-08 19:59:00,104.045,104.06,104.045,104.05,33500000.0
2008-07-08 20:00:00,104.045,104.055,104.025,104.03,53600000.0
2008-07-08 20:01:00,104.035,104.045,104.02,104.04,96900000.0
2008-07-08 20:02:00,104.04,104.05,104.025,104.04,83600000.0
2008-07-08 20:03:00,104.045,104.07,104.035,104.06,96300000.0
2008-07-08 20:04:00,104.06,104.08,104.04,104.055,134600000.0
2008-07-08 20:05:00,104.055,104.055,104.025,104.025,91400000.0
2008-07-08 20:06:00,104.03,104.035,104.01,104.01,66300000.0
2008-07-08 20:07:00,104.01,104.02,103.985,103.99,133200000.0
2008-07-08 20:08:00,103.985,104.005,103.98,104.005,109100000.0
2008-07-08 20:09:00,104.005,104.03,104.0,104.02,47800000.0
2008-07-08 20:10:00,104.01,104.02,104.005,104.01,52000000.0
2008-07-08 20:11:00,104.01,104.015,103.985,104.01,95900000.0
2008-07-08 20:12:00,104.01,104.01,104.0,104.0,45400000.0
2008-07-08 20:13:00,104.0,104.03,104.0,104.02,53000000.0
2008-07-08 20:14:00,104.02,104.03,104.005,104.005,46300000.0
2008-07-08 20:15:00,104.0,104.015,103.995,104.015,72500000.0
2008-07-08 20:16:00,104.01,104.01,103.98,103.99,72600000.0
2008-07-08 20:17:00,103.99,104.0,103.965,103.99,190100000.0
2008-07-08 20:18:00,103.99,104.005,103.96,103.995,125400000.0
2008-07-08 20:19:00,103.99,103.995,103.97,103.97,83600000.0
2008-07-08 20:20:00,103.97,103.995,103.97,103.98,47600000.0
2008-07-08 20:21:00,103.985,103.995,103.97,103.98,50400000.0
2008-07-08 20:22:00,103.97,103.99,103.955,103.955,71600000.0
2008-07-08 20:23:00,103.955,103.975,103.945,103.95,85400000.0
2008-07-08 20:24:00,103.95,103.96,103.95,103.96,33600000.0
2008-07-08 20:25:00,103.96,103.98,103.94,103.97,88600000.0
2008-07-08 20:26:00,103.98,103.98,103.97,103.97,38200000.0
2008-07-08 20:27:00,103.97,103.98,103.97,103.98,25000000.0
2008-07-08 20:28:00,103.98,103.98,103.97,103.97,43700000.0
2008-07-08 20:29:00,103.97,103.985,103.97,103.98,58800000.0
2008-07-08 20:30:00,104.0,104.0,103.98,103.98,97900000.0
2008-07-08 20:31:00,103.98,104.02,103.98,104.02,49100000.0
2008-07-08 20:32:00,104.01,104.02,103.99,104.0,64500000.0
2008-07-08 20:33:00,104.0,104.02,104.0,104.0,71100000.0
2008-07-08 20:34:00,104.0,104.01,103.98,103.985,144400000.0
2008-07-08 20:35:00,103.99,104.02,103.99,104.01,106400000.0
2008-07-08 20:36:00,104.01,104.01,103.97,103.995,152300000.0
2008-07-08 20:37:00,103.995,104.015,103.98,103.98,166300000.0
2008-07-08 20:38:00,103.99,104.01,103.98,104.0,77000000.0
2008-07-08 20:39:00,104.0,104.015,103.995,104.0,201500000.0
2008-07-08 20:40:00,104.0,104.015,103.98,103.99,162900000.0
2008-07-08 20:41:00,103.99,104.0,103.98,103.99,156600000.0
2008-07-08 20:42:00,103.99,103.995,103.96,103.98,130400000.0
2008-07-08 20:43:00,103.98,104.0,103.98,103.99,133800000.0
2008-07-08 20:44:00,103.995,104.015,103.99,104.015,135900000.0
2008-07-08 20:45:00,104.01,104.015,104.0,104.005,27000000.0
2008-07-08 20:46:00,104.01,104.015,103.99,103.995,81200000.0
2008-07-08 20:47:00,104.0,104.0,103.98,103.99,41000000.0
2008-07-08 20:48:00,103.99,104.01,103.975,104.01,63800000.0
2008-07-08 20:49:00,104.01,104.01,103.98,103.99,90000000.0
2008-07-08 20:50:00,103.995,104.0,103.97,103.99,92000000.0
2008-07-08 20:51:00,103.99,103.995,103.965,103.97,163700000.0
2008-07-08 20:52:00,103.97,103.97,103.935,103.97,140000000.0
2008-07-08 20:53:00,103.97,103.98,103.955,103.98,85600000.0
2008-07-08 20:54:00,103.97,103.98,103.955,103.97,58000000.0
2008-07-08 20:55:00,103.97,103.98,103.94,103.97,81400000.0
2008-07-08 20:56:00,103.97,103.99,103.97,103.98,41200000.0
2008-07-08 20:57:00,103.98,103.98,103.96,103.97,52100000.0
2008-07-08 20:58:00,103.97,103.97,103.95,103.96,54100000.0
2008-07-08 20:59:00,103.96,103.98,103.945,103.96,85000000.0
2008-07-08 21:00:00,103.955,104.0,103.955,103.98,60000000.0
2008-07-08 21:01:00,103.98,103.98,103.94,103.94,40600000.0
2008-07-08 21:02:00,103.94,103.955,103.93,103.95,45100000.0
2008-07-08 21:03:00,103.955,103.97,103.95,103.97,44500000.0
2008-07-08 21:04:00,103.96,104.0,103.96,103.98,66600000.0
2008-07-08 21:05:00,103.99,104.0,103.97,103.98,47300000.0
2008-07-08 21:06:00,103.98,103.99,103.97,103.98,68200000.0
2008-07-08 21:07:00,103.99,103.99,103.96,103.97,70200000.0
2008-07-08 21:08:00,103.975,103.995,103.97,103.98,133300000.0
2008-07-08 21:09:00,103.985,103.985,103.955,103.96,65000000.0
2008-07-08 21:10:00,103.965,103.97,103.95,103.96,43000000.0
2008-07-08 21:11:00,103.96,103.96,103.95,103.96,14400000.0
2008-07-08 21:12:00,103.96,103.97,103.935,103.935,56200000.0
2008-07-08 21:13:00,103.94,103.97,103.93,103.95,53600000.0
2008-07-08 21:14:00,103.95,103.98,103.94,103.98,44200000.0
2008-07-08 21:15:00,103.965,103.97,103.96,103.97,55100000.0
2008-07-08 21:16:00,103.97,104.0,103.96,103.99,50200000.0
2008-07-08 21:17:00,103.98,103.98,103.96,103.97,104100000.0
2008-07-08 21:18:00,103.965,103.985,103.94,103.94,60100000.0
2008-07-08 21:19:00,103.935,103.96,103.93,103.95,88100000.0
2008-07-08 21:20:00,103.95,103.96,103.95,103.96,42200000.0
2008-07-08 21:21:00,103.955,103.955,103.94,103.94,12300000.0
2008-07-08 21:22:00,103.94,103.945,103.93,103.935,54200000.0
2008-07-08 21:23:00,103.94,103.95,103.935,103.95,44800000.0
2008-07-08 21:24:00,103.945,103.945,103.935,103.935,25200000.0
2008-07-08 21:25:00,103.94,103.95,103.94,103.945,11000000.0
2008-07-08 21:26:00,103.945,103.96,103.945,103.96,37800000.0
2008-07-08 21:27:00,103.96,103.96,103.925,103.94,78600000.0
2008-07-08 21:28:00,103.935,103.95,103.93,103.93,45400000.0
2008-07-08 21:29:00,103.93,103.935,103.925,103.93,65600000.0
2008-07-08 21:30:00,103.94,103.945,103.91,103.91,55400000.0
2008-07-08 21:31:00,103.915,103.92,103.9,103.905,73700000.0
2008-07-08 21:32:00,103.905,103.92,103.89,103.92,72300000.0
2008-07-08 21:33:00,103.92,103.93,103.91,103.915,47000000.0
2008-07-08 21:34:00,103.91,103.91,103.88,103.9,109500000.0
2008-07-08 21:35:00,103.9,103.9,103.87,103.88,32800000.0
2008-07-08 21:36:00,103.88,103.89,103.865,103.88,68700000.0
2008-07-08 21:37:00,103.88,103.89,103.87,103.875,31200000.0
2008-07-08 21:38:00,103.87,103.9,103.87,103.89,57900000.0
2008-07-08 21:39:00,103.89,103.89,103.86,103.885,72100000.0
2008-07-08 21:40:00,103.885,103.89,103.85,103.85,41300000.0
2008-07-08 21:41:00,103.85,103.88,103.84,103.86,78700000.0
2008-07-08 21:42:00,103.86,103.86,103.8,103.82,96700000.0
2008-07-08 21:43:00,103.82,103.85,103.82,103.85,41800000.0
2008-07-08 21:44:00,103.845,103.85,103.82,103.82,61300000.0
2008-07-08 21:45:00,103.82,103.85,103.81,103.82,100500000.0
2008-07-08 21:46:00,103.82,103.84,103.805,103.83,48400000.0
2008-07-08 21:47:00,103.83,103.83,103.82,103.82,22400000.0
2008-07-08 21:48:00,103.82,103.83,103.81,103.825,38500000.0
2008-07-08 21:49:00,103.825,103.84,103.825,103.83,29800000.0
2008-07-08 21:50:00,103.84,103.85,103.84,103.84,22000000.0
2008-07-08 21:51:00,103.84,103.86,103.84,103.84,30600000.0
2008-07-08 21:52:00,103.85,103.86,103.85,103.85,32500000.0
2008-07-08 21:53:00,103.85,103.86,103.85,103.86,23700000.0
2008-07-08 21:54:00,103.86,103.9,103.85,103.9,58000000.0
2008-07-08 21:55:00,103.91,103.915,103.89,103.91,59500000.0
2008-07-08 21:56:00,103.91,103.91,103.88,103.895,16900000.0
2008-07-08 21:57:00,103.9,103.9,103.9,103.9,1000000.0
2008-07-08 21:58:00,103.89,103.89,103.87,103.87,42400000.0
2008-07-08 21:59:00,103.88,103.89,103.87,103.88,45100000.0
2008-07-08 22:00:00,103.88,103.92,103.88,103.92,43200000.0
2008-07-08 22:01:00,103.93,103.94,103.92,103.94,88100000.0
2008-07-08 22:02:00,103.94,103.95,103.905,103.92,105100000.0
2008-07-08 22:03:00,103.92,103.93,103.91,103.915,200400000.0
2008-07-08 22:04:00,103.91,103.93,103.91,103.91,88400000.0
2008-07-08 22:05:00,103.91,103.93,103.91,103.925,55800000.0
2008-07-08 22:06:00,103.92,103.93,103.915,103.92,65600000.0
2008-07-08 22:07:00,103.92,103.92,103.905,103.915,65800000.0
2008-07-08 22:08:00,103.91,103.94,103.91,103.93,77600000.0
2008-07-08 22:09:00,103.92,103.95,103.92,103.94,38600000.0
2008-07-08 22:10:00,103.94,103.95,103.915,103.94,56600000.0
2008-07-08 22:11:00,103.93,103.93,103.91,103.93,69000000.0
2008-07-08 22:12:00,103.93,103.93,103.93,103.93,10000000.0
2008-07-08 22:13:00,103.93,103.93,103.93,103.93,4600000.0
2008-07-08 22:14:00,103.93,103.95,103.93,103.94,46400000.0
2008-07-08 22:15:00,103.94,103.95,103.94,103.95,66600000.0
2008-07-08 22:16:00,103.95,103.96,103.94,103.95,49700000.0
2008-07-08 22:17:00,103.955,103.965,103.95,103.965,40400000.0
2008-07-08 22:18:00,103.965,103.965,103.95,103.955,52100000.0
2008-07-08 22:19:00,103.95,103.96,103.94,103.955,57800000.0
2008-07-08 22:20:00,103.95,103.955,103.945,103.945,33500000.0
2008-07-08 22:21:00,103.945,103.965,103.935,103.955,64000000.0
2008-07-08 22:22:00,103.955,103.965,103.945,103.95,37800000.0
2008-07-08 22:23:00,103.95,103.955,103.94,103.95,31400000.0
2008-07-08 22:24:00,103.945,103.965,103.945,103.945,26400000.0
2008-07-08 22:25:00,103.945,103.95,103.94,103.94,35800000.0
2008-07-08 22:26:00,103.94,103.965,103.935,103.955,47800000.0
2008-07-08 22:27:00,103.965,103.975,103.955,103.97,57800000.0
2008-07-08 22:28:00,103.97,103.97,103.96,103.97,22800000.0
2008-07-08 22:29:00,103.97,103.98,103.95,103.96,23700000.0
2008-07-08 22:30:00,103.96,103.965,103.945,103.95,49800000.0
2008-07-08 22:31:00,103.95,103.97,103.95,103.96,37600000.0
2008-07-08 22:32:00,103.97,103.97,103.955,103.96,25400000.0
2008-07-08 22:33:00,103.96,103.99,103.945,103.955,59800000.0
2008-07-08 22:34:00,103.95,103.97,103.95,103.96,48900000.0
2008-07-08 22:35:00,103.955,103.96,103.95,103.96,46600000.0
2008-07-08 22:36:00,103.955,103.97,103.95,103.97,37000000.0
2008-07-08 22:37:00,103.97,103.97,103.96,103.97,7800000.0
2008-07-08 22:38:00,103.965,103.985,103.96,103.98,101800000.0
2008-07-08 22:39:00,103.98,103.995,103.97,103.98,65600000.0
2008-07-08 22:40:00,103.98,103.995,103.975,103.975,44500000.0
2008-07-08 22:41:00,103.975,103.98,103.97,103.98,16800000.0
2008-07-08 22:42:00,103.985,103.99,103.98,103.98,22400000.0
2008-07-08 22:43:00,103.98,103.985,103.97,103.98,30000000.0
2008-07-08 22:44:00,103.98,103.99,103.98,103.99,10600000.0
2008-07-08 22:45:00,103.99,104.005,103.975,103.995,110600000.0
2008-07-08 22:46:00,104.0,104.005,103.985,103.985,49200000.0
2008-07-08 22:47:00,103.985,103.99,103.965,103.98,83000000.0
2008-07-08 22:48:00,103.98,103.985,103.97,103.975,39500000.0
2008-07-08 22:49:00,103.98,103.98,103.955,103.96,47000000.0
2008-07-08 22:50:00,103.96,103.975,103.95,103.975,19400000.0
2008-07-08 22:51:00,103.975,103.995,103.965,103.975,29600000.0
2008-07-08 22:52:00,103.98,103.985,103.98,103.98,6400000.0
2008-07-08 22:53:00,103.98,103.98,103.98,103.98,1800000.0
2008-07-08 22:54:00,103.98,103.98,103.975,103.975,17000000.0
2008-07-08 22:55:00,103.98,103.98,103.97,103.97,22400000.0
2008-07-08 22:56:00,103.97,103.98,103.96,103.97,65000000.0
2008-07-08 22:57:00,103.97,103.985,103.97,103.985,44500000.0
2008-07-08 22:58:00,103.985,103.985,103.97,103.98,39000000.0
2008-07-08 22:59:00,103.975,103.99,103.97,103.985,27400000.0
2008-07-08 23:00:00,103.98,103.99,103.96,103.96,50200000.0
2008-07-08 23:01:00,103.97,103.97,103.94,103.94,19200000.0
2008-07-08 23:02:00,103.95,103.985,103.94,103.97,33200000.0
2008-07-08 23:03:00,103.975,103.98,103.95,103.955,21600000.0
2008-07-08 23:04:00,103.965,103.97,103.95,103.965,18800000.0
2008-07-08 23:05:00,103.965,103.97,103.955,103.965,10000000.0
2008-07-08 23:06:00,103.97,103.975,103.96,103.965,8000000.0
2008-07-08 23:07:00,103.96,103.965,103.96,103.965,4000000.0
2008-07-08 23:08:00,103.955,103.955,103.93,103.945,15000000.0
2008-07-08 23:09:00,103.94,103.95,103.92,103.92,16800000.0
2008-07-08 23:10:00,103.925,103.93,103.92,103.93,9000000.0
2008-07-08 23:11:00,103.93,103.935,103.925,103.93,12800000.0
2008-07-08 23:12:00,103.93,103.945,103.93,103.93,7800000.0
2008-07-08 23:13:00,103.93,103.93,103.92,103.925,17400000.0
2008-07-08 23:14:00,103.93,103.945,103.93,103.945,20000000.0
2008-07-08 23:15:00,103.95,103.97,103.94,103.95,14000000.0
2008-07-08 23:16:00,103.935,103.94,103.935,103.94,7400000.0
2008-07-08 23:17:00,103.935,103.945,103.935,103.94,16200000.0
2008-07-08 23:18:00,103.94,103.94,103.93,103.94,38800000.0
2008-07-08 23:19:00,103.945,103.95,103.93,103.94,35400000.0
2008-07-08 23:20:00,103.945,103.945,103.93,103.94,22200000.0
2008-07-08 23:21:00,103.935,103.935,103.925,103.925,42000000.0
2008-07-08 23:22:00,103.925,103.93,103.925,103.93,15800000.0
2008-07-08 23:23:00,103.93,103.94,103.92,103.94,39600000.0
2008-07-08 23:24:00,103.94,103.94,103.915,103.92,38400000.0
2008-07-08 23:25:00,103.92,103.92,103.91,103.92,10400000.0
2008-07-08 23:26:00,103.92,103.93,103.92,103.93,22000000.0
2008-07-08 23:27:00,103.925,103.925,103.92,103.92,11200000.0
2008-07-08 23:28:00,103.92,103.92,103.92,103.92,1000000.0
2008-07-08 23:29:00,103.891,103.923,103.891,103.911,131000000.0
2008-07-08 23:30:00,103.9,103.913,103.872,103.909,139800000.0
2008-07-08 23:31:00,103.915,103.92,103.905,103.905,18600000.0
2008-07-08 23:32:00,103.9,103.91,103.895,103.905,12400000.0
2008-07-08 23:33:00,103.91,103.92,103.905,103.915,14200000.0
2008-07-08 23:34:00,103.91,103.91,103.89,103.89,28800000.0
2008-07-08 23:35:00,103.895,103.9,103.895,103.895,9400000.0
2008-07-08 23:36:00,103.895,103.895,103.885,103.89,39000000.0
2008-07-08 23:37:00,103.89,103.89,103.89,103.89,2000000.0
2008-07-08 23:38:00,103.89,103.89,103.89,103.89,6000000.0
2008-07-08 23:39:00,103.9,103.9,103.895,103.9,6000000.0
2008-07-08 23:40:00,103.9,103.91,103.895,103.91,13000000.0
2008-07-08 23:41:00,103.92,103.925,103.895,103.915,73000000.0
2008-07-08 23:42:00,103.915,103.92,103.915,103.92,23600000.0
2008-07-08 23:43:00,103.915,103.935,103.915,103.935,22800000.0
2008-07-08 23:44:00,103.935,103.96,103.935,103.945,32400000.0
2008-07-08 23:45:00,103.945,103.95,103.94,103.95,26200000.0
2008-07-08 23:46:00,103.945,103.945,103.925,103.94,21800000.0
2008-07-08 23:47:00,103.945,103.945,103.925,103.945,49000000.0
2008-07-08 23:48:00,103.94,103.96,103.94,103.96,38000000.0
2008-07-08 23:49:00,103.96,103.96,103.96,103.96,12200000.0
2008-07-08 23:50:00,103.96,103.98,103.95,103.96,54000000.0
2008-07-08 23:51:00,103.96,103.96,103.93,103.93,24600000.0
2008-07-08 23:52:00,103.93,103.93,103.925,103.925,2000000.0
2008-07-08 23:53:00,103.93,103.93,103.93,103.93,13000000.0
2008-07-08 23:54:00,103.93,103.93,103.92,103.92,22100000.0
2008-07-08 23:55:00,103.92,103.92,103.92,103.92,21000000.0
2008-07-08 23:56:00,103.925,103.93,103.92,103.92,28400000.0
2008-07-08 23:57:00,103.92,103.92,103.92,103.92,14800000.0
2008-07-08 23:58:00,103.92,103.925,103.915,103.92,25100000.0
2008-07-08 23:59:00,103.92,103.925,103.92,103.92,28600000.0
2008-07-09 00:00:00,103.92,103.95,103.92,103.94,53400000.0
2008-07-09 00:01:00,103.94,103.98,103.94,103.975,67700000.0
2008-07-09 00:02:00,103.98,103.98,103.96,103.96,20600000.0
2008-07-09 00:03:00,103.95,103.95,103.94,103.94,5600000.0
2008-07-09 00:04:00,103.94,103.945,103.94,103.945,5700000.0
2008-07-09 00:05:00,103.95,103.96,103.95,103.96,8600000.0
2008-07-09 00:06:00,103.97,103.97,103.96,103.96,28600000.0
2008-07-09 00:07:00,103.96,103.96,103.945,103.95,51600000.0
2008-07-09 00:08:00,103.95,103.96,103.94,103.94,46200000.0
2008-07-09 00:09:00,103.945,103.96,103.945,103.96,9600000.0
2008-07-09 00:10:00,103.96,103.96,103.925,103.925,27400000.0
2008-07-09 00:11:00,103.93,103.93,103.92,103.93,25400000.0
2008-07-09 00:12:00,103.93,103.93,103.915,103.915,7800000.0
2008-07-09 00:13:00,103.94,103.94,103.915,103.93,5800000.0
2008-07-09 00:14:00,103.915,103.915,103.915,103.915,2800000.0
2008-07-09 00:15:00,103.92,103.94,103.92,103.94,10700000.0
2008-07-09 00:16:00,103.935,103.935,103.93,103.93,3800000.0
2008-07-09 00:17:00,103.93,103.94,103.93,103.94,10000000.0
2008-07-09 00:18:00,103.94,103.94,103.94,103.94,8000000.0
2008-07-09 00:19:00,103.935,103.935,103.925,103.935,23000000.0
2008-07-09 00:20:00,103.93,103.94,103.93,103.93,30300000.0
2008-07-09 00:21:00,103.93,103.935,103.92,103.935,51200000.0
2008-07-09 00:22:00,103.93,103.93,103.92,103.92,24700000.0
2008-07-09 00:23:00,103.915,103.92,103.9,103.9,36000000.0
2008-07-09 00:24:00,103.9,103.9,103.9,103.9,52800000.0
2008-07-09 00:25:00,103.895,103.905,103.895,103.9,7900000.0
2008-07-09 00:26:00,103.9,103.915,103.895,103.915,11800000.0
2008-07-09 00:27:00,103.92,103.92,103.91,103.915,59400000.0
2008-07-09 00:28:00,103.922,103.922,103.864,103.911,104000000.0
2008-07-09 00:29:00,103.92,103.92,103.915,103.915,5400000.0
2008-07-09 00:30:00,103.91,103.92,103.9,103.905,67300000.0
2008-07-09 00:31:00,103.9,103.92,103.9,103.92,54100000.0
2008-07-09 00:32:00,103.92,103.92,103.905,103.905,22200000.0
2008-07-09 00:33:00,103.905,103.91,103.905,103.91,22200000.0
2008-07-09 00:34:00,103.91,103.91,103.905,103.905,5400000.0
2008-07-09 00:35:00,103.905,103.91,103.905,103.91,6200000.0
2008-07-09 00:36:00,103.92,103.92,103.91,103.91,77700000.0
2008-07-09 00:37:00,103.91,103.91,103.91,103.91,4400000.0
2008-07-09 00:38:00,103.91,103.92,103.905,103.91,42500000.0
2008-07-09 00:39:00,103.91,103.91,103.905,103.905,5400000.0
2008-07-09 00:40:00,103.91,103.915,103.91,103.91,27900000.0
2008-07-09 00:41:00,103.91,103.91,103.905,103.905,10600000.0
2008-07-09 00:42:00,103.905,103.905,103.905,103.905,1000000.0
2008-07-09 00:43:00,103.91,103.94,103.905,103.93,43800000.0
2008-07-09 00:44:00,103.925,103.935,103.915,103.92,126000000.0
2008-07-09 00:45:00,103.92,103.925,103.92,103.92,19500000.0
2008-07-09 00:46:00,103.915,103.92,103.91,103.91,17100000.0
2008-07-09 00:47:00,103.915,103.925,103.915,103.92,5000000.0
2008-07-09 00:48:00,103.92,103.92,103.905,103.91,15800000.0
2008-07-09 00:49:00,103.901,103.918,103.871,103.901,32200000.0
2008-07-09 00:50:00,103.91,103.925,103.9,103.91,115800000.0
2008-07-09 00:51:00,103.92,103.93,103.92,103.92,49300000.0
2008-07-09 00:52:00,103.93,103.93,103.92,103.92,34000000.0
2008-07-09 00:53:00,103.915,103.925,103.91,103.925,24600000.0
2008-07-09 00:54:00,103.915,103.93,103.91,103.92,55800000.0
2008-07-09 00:55:00,103.92,103.92,103.91,103.915,14800000.0
2008-07-09 00:56:00,103.915,103.92,103.915,103.915,34700000.0
2008-07-09 00:57:00,103.915,103.92,103.91,103.915,34700000.0
2008-07-09 00:58:00,103.91,103.93,103.91,103.93,80200000.0
2008-07-09 00:59:00,103.93,103.93,103.92,103.92,9500000.0
2008-07-09 01:00:00,103.91,103.93,103.91,103.93,78200000.0
2008-07-09 01:01:00,103.93,103.94,103.92,103.93,104300000.0
2008-07-09 01:02:00,103.93,103.97,103.93,103.95,109400000.0
2008-07-09 01:03:00,103.945,103.97,103.935,103.97,64200000.0
2008-07-09 01:04:00,103.96,103.98,103.96,103.96,30800000.0
2008-07-09 01:05:00,103.96,103.97,103.96,103.96,23700000.0
2008-07-09 01:06:00,103.955,103.96,103.94,103.95,33200000.0
2008-07-09 01:07:00,103.96,103.96,103.96,103.96,3000000.0
2008-07-09 01:08:00,103.95,103.95,103.95,103.95,19700000.0
2008-07-09 01:09:00,103.95,103.95,103.95,103.95,12900000.0
2008-07-09 01:10:00,103.95,103.95,103.95,103.95,11600000.0
2008-07-09 01:11:00,103.95,103.96,103.93,103.96,67600000.0
2008-07-09 01:12:00,103.96,104.0,103.95,104.0,118900000.0
2008-07-09 01:13:00,104.0,104.0,103.95,103.98,54800000.0
2008-07-09 01:14:00,103.98,103.98,103.96,103.965,21400000.0
2008-07-09 01:15:00,103.965,103.965,103.94,103.94,26700000.0
2008-07-09 01:16:00,103.95,103.95,103.94,103.945,27900000.0
2008-07-09 01:17:00,103.95,103.965,103.95,103.96,26400000.0
2008-07-09 01:18:00,103.96,103.99,103.96,103.985,48200000.0
2008-07-09 01:19:00,103.98,103.985,103.965,103.985,43100000.0
2008-07-09 01:20:00,103.98,103.99,103.97,103.98,32500000.0
2008-07-09 01:21:00,103.985,103.985,103.96,103.98,78400000.0
2008-07-09 01:22:00,103.98,103.98,103.96,103.96,131900000.0
2008-07-09 01:23:00,103.96,103.975,103.96,103.965,13000000.0
2008-07-09 01:24:00,103.965,103.965,103.965,103.965,3000000.0
2008-07-09 01:25:00,103.97,103.97,103.96,103.97,42100000.0
2008-07-09 01:26:00,103.97,103.98,103.97,103.98,29600000.0
2008-07-09 01:27:00,103.98,103.98,103.97,103.97,66800000.0
2008-07-09 01:28:00,103.97,103.97,103.955,103.97,71500000.0
2008-07-09 01:29:00,103.97,103.985,103.97,103.975,25700000.0
2008-07-09 01:30:00,103.97,103.975,103.955,103.97,102400000.0
2008-07-09 01:31:00,103.97,103.97,103.965,103.97,7000000.0
2008-07-09 01:32:00,103.97,103.97,103.96,103.97,11400000.0
2008-07-09 01:33:00,103.97,103.97,103.95,103.96,153400000.0
2008-07-09 01:34:00,103.96,103.97,103.95,103.97,359400000.0
2008-07-09 01:35:00,103.97,103.97,103.96,103.97,76100000.0
2008-07-09 01:36:00,103.97,103.97,103.96,103.96,38100000.0
2008-07-09 01:37:00,103.96,103.98,103.96,103.97,44300000.0
2008-07-09 01:38:00,103.97,103.97,103.97,103.97,3000000.0
2008-07-09 01:39:00,103.97,103.97,103.96,103.97,13800000.0
2008-07-09 01:40:00,103.97,103.97,103.96,103.96,34000000.0
2008-07-09 01:41:00,103.96,103.96,103.96,103.96,84000000.0
2008-07-09 01:42:00,103.96,103.97,103.96,103.97,18800000.0
2008-07-09 01:43:00,103.97,103.97,103.96,103.97,80100000.0
2008-07-09 01:44:00,103.97,103.99,103.97,103.985,62100000.0
2008-07-09 01:45:00,103.985,104.015,103.98,104.0,97900000.0
2008-07-09 01:46:00,104.005,104.015,103.99,103.995,76000000.0
2008-07-09 01:47:00,104.0,104.0,103.975,103.985,40000000.0
2008-07-09 01:48:00,103.99,103.99,103.98,103.98,56800000.0
2008-07-09 01:49:00,103.98,103.99,103.98,103.99,14800000.0
2008-07-09 01:50:00,103.98,103.98,103.95,103.96,220100000.0
2008-07-09 01:51:00,103.96,103.985,103.95,103.98,119900000.0
2008-07-09 01:52:00,103.98,104.0,103.97,103.98,75700000.0
2008-07-09 01:53:00,103.98,103.99,103.98,103.99,28800000.0
2008-07-09 01:54:00,103.99,104.015,103.99,104.0,67000000.0
2008-07-09 01:55:00,104.0,104.005,103.99,103.99,56000000.0
2008-07-09 01:56:00,103.995,104.005,103.99,103.99,144500000.0
2008-07-09 01:57:00,103.99,104.0,103.97,103.97,86500000.0
2008-07-09 01:58:00,103.97,103.99,103.96,103.97,170900000.0
2008-07-09 01:59:00,103.98,103.98,103.965,103.97,59900000.0
2008-07-09 02:00:00,103.97,103.98,103.94,103.94,184200000.0
2008-07-09 02:01:00,103.94,103.945,103.94,103.94,35900000.0
2008-07-09 02:02:00,103.94,103.95,103.925,103.95,132500000.0
2008-07-09 02:03:00,103.95,103.96,103.94,103.96,133500000.0
2008-07-09 02:04:00,103.96,103.97,103.94,103.94,66100000.0
2008-07-09 02:05:00,103.94,103.95,103.93,103.94,98600000.0
2008-07-09 02:06:00,103.94,103.95,103.94,103.94,26300000.0
2008-07-09 02:07:00,103.94,103.95,103.94,103.945,129700000.0
2008-07-09 02:08:00,103.945,103.945,103.94,103.94,14600000.0
2008-07-09 02:09:00,103.94,103.955,103.93,103.93,79200000.0
2008-07-09 02:10:00,103.93,103.95,103.93,103.93,58000000.0
2008-07-09 02:11:00,103.935,103.945,103.935,103.94,63400000.0
2008-07-09 02:12:00,103.94,103.95,103.93,103.94,90800000.0
2008-07-09 02:13:00,103.94,103.94,103.93,103.94,164900000.0
2008-07-09 02:14:00,103.94,103.94,103.93,103.94,56700000.0
2008-07-09 02:15:00,103.94,103.95,103.93,103.94,57400000.0
2008-07-09 02:16:00,103.95,103.95,103.94,103.95,29400000.0
2008-07-09 02:17:00,103.95,103.95,103.94,103.94,13700000.0
2008-07-09 02:18:00,103.94,103.95,103.94,103.95,96400000.0
2008-07-09 02:19:00,103.95,103.97,103.95,103.97,150000000.0
2008-07-09 02:20:00,103.97,103.98,103.97,103.98,77400000.0
2008-07-09 02:21:00,103.98,103.99,103.97,103.975,57900000.0
2008-07-09 02:22:00,103.97,103.99,103.96,103.975,71200000.0
2008-07-09 02:23:00,103.97,103.97,103.96,103.96,34400000.0
2008-07-09 02:24:00,103.96,103.97,103.94,103.94,47100000.0
2008-07-09 02:25:00,103.95,103.96,103.945,103.96,35900000.0
2008-07-09 02:26:00,103.96,103.97,103.96,103.97,13000000.0
2008-07-09 02:27:00,103.97,103.98,103.97,103.97,37900000.0
2008-07-09 02:28:00,103.97,103.98,103.97,103.97,19700000.0
2008-07-09 02:29:00,103.97,103.99,103.97,103.98,31300000.0
2008-07-09 02:30:00,103.99,103.99,103.96,103.96,20800000.0
2008-07-09 02:31:00,103.96,103.99,103.96,103.97,69000000.0
2008-07-09 02:32:00,103.97,103.98,103.96,103.97,36400000.0
2008-07-09 02:33:00,103.97,103.97,103.96,103.97,38300000.0
2008-07-09 02:34:00,103.97,103.975,103.97,103.97,28500000.0
2008-07-09 02:35:00,103.975,103.975,103.96,103.97,162300000.0
2008-07-09 02:36:00,103.97,103.98,103.97,103.97,123800000.0
2008-07-09 02:37:00,103.97,103.975,103.96,103.96,45700000.0
2008-07-09 02:38:00,103.96,103.97,103.96,103.96,62700000.0
2008-07-09 02:39:00,103.96,103.97,103.95,103.95,34200000.0
2008-07-09 02:40:00,103.955,103.96,103.95,103.95,68400000.0
2008-07-09 02:41:00,103.95,103.95,103.9,103.9,129400000.0
2008-07-09 02:42:00,103.9,103.96,103.89,103.96,138100000.0
2008-07-09 02:43:00,103.96,103.96,103.92,103.935,144500000.0
2008-07-09 02:44:00,103.935,103.94,103.935,103.935,29200000.0
2008-07-09 02:45:00,103.935,103.935,103.935,103.935,5600000.0
2008-07-09 02:46:00,103.935,103.945,103.925,103.925,81900000.0
2008-07-09 02:47:00,103.92,103.92,103.915,103.92,83600000.0
2008-07-09 02:48:00,103.92,103.93,103.915,103.93,96300000.0
2008-07-09 02:49:00,103.93,103.93,103.91,103.92,79700000.0
2008-07-09 02:50:00,103.92,103.93,103.9,103.93,108200000.0
2008-07-09 02:51:00,103.93,103.93,103.91,103.91,154200000.0
2008-07-09 02:52:00,103.91,103.93,103.91,103.93,40700000.0
2008-07-09 02:53:00,103.92,103.93,103.915,103.92,46500000.0
2008-07-09 02:54:00,103.92,103.95,103.92,103.92,50100000.0
2008-07-09 02:55:00,103.92,103.92,103.9,103.91,102200000.0
2008-07-09 02:56:00,103.91,103.92,103.91,103.92,43600000.0
2008-07-09 02:57:00,103.92,103.93,103.91,103.93,29000000.0
2008-07-09 02:58:00,103.93,103.94,103.93,103.94,11000000.0
2008-07-09 02:59:00,103.93,103.95,103.93,103.94,34000000.0
2008-07-09 03:00:00,103.94,103.96,103.93,103.96,66300000.0
2008-07-09 03:01:00,103.97,103.97,103.91,103.91,101900000.0
2008-07-09 03:02:00,103.91,103.92,103.91,103.92,92700000.0
2008-07-09 03:03:00,103.92,103.93,103.91,103.92,36300000.0
2008-07-09 03:04:00,103.92,103.92,103.91,103.92,61800000.0
2008-07-09 03:05:00,103.92,103.93,103.91,103.91,56700000.0
2008-07-09 03:06:00,103.91,103.92,103.9,103.91,33900000.0
2008-07-09 03:07:00,103.9,103.93,103.9,103.93,21000000.0
2008-07-09 03:08:00,103.93,103.94,103.92,103.93,9900000.0
2008-07-09 03:09:00,103.94,103.95,103.92,103.94,26800000.0
2008-07-09 03:10:00,103.94,103.95,103.94,103.945,20400000.0
2008-07-09 03:11:00,103.945,103.95,103.93,103.945,42800000.0
2008-07-09 03:12:00,103.94,103.945,103.915,103.93,43900000.0
2008-07-09 03:13:00,103.93,103.93,103.93,103.93,7900000.0
2008-07-09 03:14:00,103.93,103.94,103.93,103.94,10000000.0
2008-07-09 03:15:00,103.94,103.96,103.94,103.95,50800000.0
2008-07-09 03:16:00,103.96,103.96,103.95,103.95,36900000.0
2008-07-09 03:17:00,103.95,103.95,103.95,103.95,17000000.0
2008-07-09 03:18:00,103.96,103.96,103.935,103.94,77800000.0
2008-07-09 03:19:00,103.94,103.95,103.93,103.94,54900000.0
2008-07-09 03:20:00,103.94,103.95,103.94,103.95,59200000.0
2008-07-09 03:21:00,103.95,103.95,103.93,103.93,78500000.0
2008-07-09 03:22:00,103.935,103.94,103.925,103.93,61000000.0
2008-07-09 03:23:00,103.935,103.94,103.925,103.94,100400000.0
2008-07-09 03:24:00,103.94,103.94,103.93,103.93,8400000.0
2008-07-09 03:25:00,103.92,103.93,103.92,103.93,44000000.0
2008-07-09 03:26:00,103.93,103.945,103.91,103.92,74900000.0
2008-07-09 03:27:00,103.92,103.94,103.91,103.92,84500000.0
2008-07-09 03:28:00,103.91,103.91,103.905,103.91,20600000.0
2008-07-09 03:29:00,103.91,103.92,103.9,103.9,40400000.0
2008-07-09 03:30:00,103.91,103.91,103.895,103.9,72200000.0
2008-07-09 03:31:00,103.9,103.92,103.89,103.9,151500000.0
2008-07-09 03:32:00,103.9,103.91,103.89,103.9,45200000.0
2008-07-09 03:33:00,103.9,103.91,103.89,103.89,97300000.0
2008-07-09 03:34:00,103.89,103.91,103.89,103.9,64500000.0
2008-07-09 03:35:00,103.9,103.91,103.89,103.9,23500000.0
2008-07-09 03:36:00,103.9,103.91,103.9,103.905,35700000.0
2008-07-09 03:37:00,103.91,103.93,103.91,103.925,24800000.0
2008-07-09 03:38:00,103.92,103.93,103.92,103.92,37100000.0
2008-07-09 03:39:00,103.92,103.925,103.915,103.915,57900000.0
2008-07-09 03:40:00,103.92,103.94,103.92,103.94,31900000.0
2008-07-09 03:41:00,103.95,103.95,103.93,103.94,58100000.0
2008-07-09 03:42:00,103.94,103.96,103.94,103.94,36900000.0
2008-07-09 03:43:00,103.94,103.955,103.94,103.95,27300000.0
2008-07-09 03:44:00,103.95,103.97,103.95,103.96,91700000.0
2008-07-09 03:45:00,103.96,103.96,103.93,103.94,44200000.0
2008-07-09 03:46:00,103.94,103.94,103.925,103.93,35200000.0
2008-07-09 03:47:00,103.93,103.94,103.93,103.94,37200000.0
2008-07-09 03:48:00,103.94,103.96,103.94,103.96,41200000.0
2008-07-09 03:49:00,103.96,103.98,103.95,103.96,84600000.0
2008-07-09 03:50:00,103.96,103.97,103.95,103.95,66200000.0
2008-07-09 03:51:00,103.95,103.96,103.94,103.96,49100000.0
2008-07-09 03:52:00,103.96,103.96,103.95,103.95,54500000.0
2008-07-09 03:53:00,103.95,103.955,103.95,103.95,75200000.0
2008-07-09 03:54:00,103.95,103.955,103.95,103.955,32700000.0
2008-07-09 03:55:00,103.95,103.955,103.95,103.955,33900000.0
2008-07-09 03:56:00,103.95,103.95,103.935,103.935,32400000.0
2008-07-09 03:57:00,103.93,103.96,103.93,103.94,78100000.0
2008-07-09 03:58:00,103.94,103.95,103.93,103.95,19000000.0
2008-07-09 03:59:00,103.94,103.95,103.89,103.89,96300000.0
2008-07-09 04:00:00,103.9,103.93,103.88,103.91,56900000.0
2008-07-09 04:01:00,103.91,103.92,103.9,103.92,128700000.0
2008-07-09 04:02:00,103.92,103.925,103.9,103.925,145400000.0
2008-07-09 04:03:00,103.93,103.94,103.925,103.93,99400000.0
2008-07-09 04:04:00,103.94,103.94,103.925,103.93,28000000.0
2008-07-09 04:05:00,103.93,103.94,103.93,103.94,30400000.0
2008-07-09 04:06:00,103.94,103.95,103.94,103.95,32000000.0
2008-07-09 04:07:00,103.95,103.96,103.935,103.96,62400000.0
2008-07-09 04:08:00,103.96,103.97,103.96,103.97,76600000.0
2008-07-09 04:09:00,103.97,103.97,103.95,103.95,31600000.0
2008-07-09 04:10:00,103.95,103.95,103.94,103.94,34700000.0
2008-07-09 04:11:00,103.94,103.94,103.93,103.935,93700000.0
2008-07-09 04:12:00,103.93,103.95,103.93,103.94,89300000.0
2008-07-09 04:13:00,103.94,103.96,103.93,103.94,35600000.0
2008-07-09 04:14:00,103.935,103.94,103.93,103.94,61800000.0
2008-07-09 04:15:00,103.94,103.95,103.93,103.94,58100000.0
2008-07-09 04:16:00,103.94,103.95,103.94,103.95,40900000.0
2008-07-09 04:17:00,103.945,103.95,103.94,103.94,102300000.0
2008-07-09 04:18:00,103.945,103.95,103.94,103.95,37800000.0
2008-07-09 04:19:00,103.945,103.95,103.93,103.94,94300000.0
2008-07-09 04:20:00,103.94,103.95,103.93,103.93,39200000.0
2008-07-09 04:21:00,103.94,103.95,103.94,103.95,6000000.0
2008-07-09 04:22:00,103.95,103.95,103.945,103.945,20000000.0
2008-07-09 04:23:00,103.94,103.95,103.93,103.95,86400000.0
2008-07-09 04:24:00,103.95,103.96,103.94,103.94,31600000.0
2008-07-09 04:25:00,103.94,103.94,103.925,103.925,105700000.0
2008-07-09 04:26:00,103.93,103.94,103.925,103.93,58500000.0
2008-07-09 04:27:00,103.93,103.945,103.93,103.94,52600000.0
2008-07-09 04:28:00,103.94,103.95,103.935,103.95,49600000.0
2008-07-09 04:29:00,103.95,103.95,103.94,103.95,36100000.0
2008-07-09 04:30:00,103.95,103.96,103.94,103.95,34800000.0
2008-07-09 04:31:00,103.95,103.95,103.94,103.94,32500000.0
2008-07-09 04:32:00,103.95,103.95,103.93,103.94,29600000.0
2008-07-09 04:33:00,103.94,103.98,103.94,103.97,107900000.0
2008-07-09 04:34:00,103.97,103.99,103.965,103.97,42000000.0
2008-07-09 04:35:00,103.97,103.98,103.96,103.96,88000000.0
2008-07-09 04:36:00,103.97,103.98,103.97,103.98,11000000.0
2008-07-09 04:37:00,103.98,103.99,103.98,103.99,9000000.0
2008-07-09 04:38:00,103.99,103.99,103.98,103.99,8000000.0
2008-07-09 04:39:00,103.99,103.99,103.99,103.99,3000000.0
2008-07-09 04:40:00,103.99,103.99,103.99,103.99,2000000.0
2008-07-09 04:41:00,103.99,103.99,103.98,103.98,4000000.0
2008-07-09 04:42:00,103.98,103.98,103.98,103.98,2000000.0
2008-07-09 04:43:00,103.98,104.0,103.98,104.0,28800000.0
2008-07-09 04:44:00,104.0,104.0,103.99,104.0,21800000.0
2008-07-09 04:45:00,104.0,104.01,104.0,104.0,5000000.0
2008-07-09 04:46:00,104.0,104.01,104.0,104.01,3000000.0
2008-07-09 04:47:00,104.01,104.01,103.99,104.0,20300000.0
2008-07-09 04:48:00,104.0,104.02,104.0,104.0,20900000.0
2008-07-09 04:49:00,104.0,104.0,104.0,104.0,6900000.0
2008-07-09 04:50:00,104.0,104.0,103.99,104.0,61900000.0
2008-07-09 04:51:00,104.0,104.005,103.995,103.995,29000000.0
2008-07-09 04:52:00,104.0,104.005,104.0,104.005,26000000.0
2008-07-09 04:53:00,104.01,104.015,104.005,104.015,71800000.0
2008-07-09 04:54:00,103.995,104.003,103.971,104.003,10000000.0
2008-07-09 04:55:00,104.015,104.015,104.01,104.01,26300000.0
2008-07-09 04:56:00,104.015,104.02,104.01,104.02,16200000.0
2008-07-09 04:57:00,104.02,104.04,104.01,104.01,107900000.0
2008-07-09 04:58:00,104.01,104.015,104.0,104.01,86700000.0
2008-07-09 04:59:00,104.01,104.01,103.97,103.97,138600000.0
2008-07-09 05:00:00,103.975,103.98,103.95,103.96,161900000.0
2008-07-09 05:01:00,103.96,103.98,103.95,103.97,100800000.0
2008-07-09 05:02:00,103.97,103.99,103.97,103.98,20700000.0
2008-07-09 05:03:00,103.98,104.0,103.98,103.98,44700000.0
2008-07-09 05:04:00,103.98,103.99,103.98,103.98,24100000.0
2008-07-09 05:05:00,103.98,103.98,103.98,103.98,2000000.0
2008-07-09 05:06:00,103.99,104.0,103.98,103.98,20700000.0
2008-07-09 05:07:00,103.966,103.973,103.96,103.973,7400000.0
2008-07-09 05:08:00,103.99,103.99,103.985,103.985,44300000.0
2008-07-09 05:09:00,103.99,103.99,103.99,103.99,17600000.0
2008-07-09 05:10:00,103.99,104.01,103.99,104.0,29900000.0
2008-07-09 05:11:00,103.998,104.002,103.975,103.989,47600000.0
2008-07-09 05:12:00,104.0,104.0,103.99,103.99,23000000.0
2008-07-09 05:13:00,103.99,104.02,103.99,104.02,24300000.0
2008-07-09 05:14:00,104.02,104.02,104.02,104.02,6000000.0
2008-07-09 05:15:00,104.02,104.04,104.015,104.02,35200000.0
2008-07-09 05:16:00,104.015,104.015,104.015,104.015,5600000.0
2008-07-09 05:17:00,104.01,104.01,104.0,104.005,13300000.0
2008-07-09 05:18:00,104.005,104.005,104.005,104.005,2800000.0
2008-07-09 05:19:00,104.01,104.02,104.005,104.01,21400000.0
2008-07-09 05:20:00,104.01,104.01,103.995,104.0,26700000.0
2008-07-09 05:21:00,104.0,104.01,104.0,104.01,46800000.0
2008-07-09 05:22:00,104.015,104.015,104.01,104.01,19600000.0
2008-07-09 05:23:00,104.01,104.035,104.005,104.035,62300000.0
2008-07-09 05:24:00,104.04,104.045,104.03,104.04,54000000.0
2008-07-09 05:25:00,104.04,104.04,104.03,104.03,26300000.0
2008-07-09 05:26:00,104.03,104.05,104.03,104.04,85600000.0
2008-07-09 05:27:00,104.04,104.04,104.03,104.04,54300000.0
2008-07-09 05:28:00,104.004,104.043,104.0,104.043,42800000.0
2008-07-09 05:29:00,104.05,104.07,104.05,104.05,28400000.0
2008-07-09 05:30:00,104.05,104.06,104.045,104.045,44500000.0
2008-07-09 05:31:00,104.04,104.055,104.025,104.05,66900000.0
2008-07-09 05:32:00,104.05,104.05,104.04,104.05,17000000.0
2008-07-09 05:33:00,104.05,104.05,104.05,104.05,2000000.0
2008-07-09 05:34:00,104.04,104.06,104.04,104.06,73700000.0
2008-07-09 05:35:00,104.06,104.07,104.06,104.06,11000000.0
2008-07-09 05:36:00,104.06,104.06,104.05,104.05,11000000.0
2008-07-09 05:37:00,104.04,104.04,104.03,104.03,35400000.0
2008-07-09 05:38:00,104.04,104.04,104.02,104.02,57300000.0
2008-07-09 05:39:00,104.02,104.02,104.01,104.01,12700000.0
2008-07-09 05:40:00,104.02,104.02,104.02,104.02,2000000.0
2008-07-09 05:41:00,104.02,104.03,104.01,104.02,65800000.0
2008-07-09 05:42:00,104.03,104.03,104.02,104.02,48500000.0
2008-07-09 05:43:00,104.02,104.03,104.01,104.02,37600000.0
2008-07-09 05:44:00,104.03,104.05,104.015,104.04,78400000.0
2008-07-09 05:45:00,104.03,104.03,104.02,104.02,25200000.0
2008-07-09 05:46:00,104.02,104.02,104.01,104.02,21000000.0
2008-07-09 05:47:00,104.01,104.01,104.0,104.0,11000000.0
2008-07-09 05:48:00,104.0,104.0,103.99,103.99,6000000.0
2008-07-09 05:49:00,103.99,103.99,103.98,103.985,139300000.0
2008-07-09 05:50:00,103.985,104.01,103.98,103.99,63200000.0
2008-07-09 05:51:00,103.99,104.01,103.98,104.0,72300000.0
2008-07-09 05:52:00,104.0,104.01,103.99,103.99,32600000.0
2008-07-09 05:53:00,104.0,104.0,103.98,103.98,53900000.0
2008-07-09 05:54:00,103.98,103.99,103.98,103.99,70900000.0
2008-07-09 05:55:00,103.98,103.98,103.97,103.98,37600000.0
2008-07-09 05:56:00,103.98,103.99,103.98,103.99,15600000.0
2008-07-09 05:57:00,103.985,103.99,103.98,103.99,31400000.0
2008-07-09 05:58:00,103.99,103.99,103.99,103.99,6000000.0
2008-07-09 05:59:00,103.99,103.99,103.98,103.98,36300000.0
2008-07-09 06:00:00,103.98,103.99,103.97,103.99,19800000.0
2008-07-09 06:01:00,103.99,103.99,103.98,103.98,57800000.0
2008-07-09 06:02:00,103.99,103.99,103.98,103.98,5000000.0
2008-07-09 06:03:00,103.99,103.99,103.98,103.98,24000000.0
2008-07-09 06:04:00,103.98,103.99,103.98,103.99,26000000.0
2008-07-09 06:05:00,103.98,103.99,103.98,103.99,18300000.0
2008-07-09 06:06:00,103.99,103.99,103.97,103.97,29100000.0
2008-07-09 06:07:00,103.965,103.965,103.94,103.945,130800000.0
2008-07-09 06:08:00,103.945,103.945,103.905,103.92,221200000.0
2008-07-09 06:09:00,103.92,103.95,103.91,103.93,138900000.0
2008-07-09 06:10:00,103.93,103.97,103.92,103.97,157000000.0
2008-07-09 06:11:00,103.97,103.98,103.955,103.96,50000000.0
2008-07-09 06:12:00,103.96,103.96,103.94,103.95,61600000.0
2008-07-09 06:13:00,103.95,103.96,103.94,103.94,148900000.0
2008-07-09 06:14:00,103.95,103.95,103.94,103.94,97400000.0
2008-07-09 06:15:00,103.94,103.94,103.93,103.94,82100000.0
2008-07-09 06:16:00,103.935,103.95,103.93,103.95,55400000.0
2008-07-09 06:17:00,103.95,103.96,103.95,103.96,8000000.0
2008-07-09 06:18:00,103.96,103.97,103.935,103.96,63200000.0
2008-07-09 06:19:00,103.96,103.97,103.94,103.96,125400000.0
2008-07-09 06:20:00,103.96,103.97,103.94,103.94,46800000.0
2008-07-09 06:21:00,103.925,103.96,103.915,103.93,166500000.0
2008-07-09 06:22:00,103.92,103.94,103.915,103.94,136800000.0
2008-07-09 06:23:00,103.94,103.95,103.91,103.925,88600000.0
2008-07-09 06:24:00,103.92,103.93,103.92,103.93,46400000.0
2008-07-09 06:25:00,103.925,103.925,103.9,103.92,87600000.0
2008-07-09 06:26:00,103.915,103.965,103.91,103.94,109700000.0
2008-07-09 06:27:00,103.94,103.94,103.92,103.93,162400000.0
2008-07-09 06:28:00,103.93,103.985,103.92,103.975,280900000.0
2008-07-09 06:29:00,103.965,103.99,103.965,103.99,43600000.0
2008-07-09 06:30:00,103.99,104.03,103.99,104.025,178900000.0
2008-07-09 06:31:00,104.025,104.05,104.0,104.05,296700000.0
2008-07-09 06:32:00,104.045,104.07,104.025,104.035,210800000.0
2008-07-09 06:33:00,104.035,104.05,104.02,104.045,208400000.0
2008-07-09 06:34:00,104.04,104.07,104.04,104.065,176200000.0
2008-07-09 06:35:00,104.065,104.11,104.055,104.065,283100000.0
2008-07-09 06:36:00,104.07,104.07,104.03,104.06,164500000.0
2008-07-09 06:37:00,104.06,104.075,104.0,104.025,358000000.0
2008-07-09 06:38:00,104.025,104.025,103.975,104.01,232300000.0
2008-07-09 06:39:00,104.01,104.04,103.995,104.005,157800000.0
2008-07-09 06:40:00,104.005,104.01,103.97,103.98,237900000.0
2008-07-09 06:41:00,103.99,104.0,103.96,103.99,249100000.0
2008-07-09 06:42:00,103.98,103.985,103.95,103.965,240000000.0
2008-07-09 06:43:00,103.96,103.99,103.95,103.98,213000000.0
2008-07-09 06:44:00,103.975,104.0,103.96,103.98,298500000.0
2008-07-09 06:45:00,103.98,104.02,103.98,104.01,129500000.0
2008-07-09 06:46:00,104.01,104.02,104.0,104.0,193500000.0
2008-07-09 06:47:00,104.0,104.02,104.0,104.01,125200000.0
2008-07-09 06:48:00,104.01,104.03,104.01,104.03,98200000.0
2008-07-09 06:49:00,104.03,104.03,104.01,104.02,171600000.0
2008-07-09 06:50:00,104.02,104.03,104.01,104.01,83500000.0
2008-07-09 06:51:00,104.01,104.06,104.01,104.05,189300000.0
2008-07-09 06:52:00,104.055,104.06,104.02,104.03,201700000.0
2008-07-09 06:53:00,104.03,104.03,103.99,103.99,71900000.0
2008-07-09 06:54:00,103.99,104.0,103.98,103.99,79500000.0
2008-07-09 06:55:00,103.99,104.0,103.98,104.0,34000000.0
2008-07-09 06:56:00,104.0,104.01,104.0,104.0,29000000.0
2008-07-09 06:57:00,104.01,104.04,104.01,104.04,59000000.0
2008-07-09 06:58:00,104.04,104.04,104.0,104.0,162100000.0
2008-07-09 06:59:00,104.0,104.04,103.995,104.035,185300000.0
2008-07-09 07:00:00,104.04,104.05,103.97,103.98,148600000.0
2008-07-09 07:01:00,103.98,104.01,103.97,103.98,187800000.0
2008-07-09 07:02:00,103.975,103.995,103.95,103.98,211000000.0
2008-07-09 07:03:00,103.98,104.0,103.97,103.98,79100000.0
2008-07-09 07:04:00,103.98,103.99,103.95,103.985,188600000.0
2008-07-09 07:05:00,103.975,104.0,103.965,104.0,83600000.0
2008-07-09 07:06:00,104.01,104.015,103.98,103.99,157300000.0
2008-07-09 07:07:00,103.99,104.03,103.99,104.01,130000000.0
2008-07-09 07:08:00,104.0,104.03,103.975,103.975,232500000.0
2008-07-09 07:09:00,103.975,104.01,103.97,104.0,171500000.0
2008-07-09 07:10:00,104.005,104.02,103.995,104.0,336100000.0
2008-07-09 07:11:00,104.0,104.01,103.99,104.0,192800000.0
2008-07-09 07:12:00,104.0,104.03,103.97,104.0,233600000.0
2008-07-09 07:13:00,104.0,104.01,103.985,103.99,301000000.0
2008-07-09 07:14:00,103.985,104.0,103.96,103.97,225800000.0
2008-07-09 07:15:00,103.98,103.99,103.95,103.97,247300000.0
2008-07-09 07:16:00,103.97,104.03,103.97,104.03,252800000.0
2008-07-09 07:17:00,104.02,104.02,103.97,103.99,90500000.0
2008-07-09 07:18:00,104.0,104.02,103.98,104.0,122400000.0
2008-07-09 07:19:00,104.0,104.04,104.0,104.03,123499999.0
2008-07-09 07:20:00,104.03,104.06,104.01,104.03,115400000.0
2008-07-09 07:21:00,104.04,104.04,103.985,103.985,146500000.0
2008-07-09 07:22:00,103.99,104.04,103.98,104.03,174800000.0
2008-07-09 07:23:00,104.02,104.05,104.01,104.05,97800000.0
2008-07-09 07:24:00,104.05,104.09,104.05,104.09,65900000.0
2008-07-09 07:25:00,104.09,104.09,104.06,104.065,84200000.0
2008-07-09 07:26:00,104.07,104.08,104.045,104.06,200200000.0
2008-07-09 07:27:00,104.05,104.11,104.05,104.1,151500000.0
2008-07-09 07:28:00,104.09,104.11,104.08,104.11,220900000.0
2008-07-09 07:29:00,104.1,104.12,104.085,104.11,197400000.0
2008-07-09 07:30:00,104.11,104.17,104.09,104.16,227200000.0
2008-07-09 07:31:00,104.16,104.18,104.15,104.15,126600000.0
2008-07-09 07:32:00,104.15,104.18,104.14,104.16,202100000.0
2008-07-09 07:33:00,104.16,104.16,104.14,104.15,168100000.0
2008-07-09 07:34:00,104.15,104.17,104.14,104.17,118600000.0
2008-07-09 07:35:00,104.17,104.17,104.145,104.16,146100000.0
2008-07-09 07:36:00,104.16,104.17,104.125,104.16,245000000.0
2008-07-09 07:37:00,104.17,104.18,104.155,104.16,96900000.0
2008-07-09 07:38:00,104.16,104.17,104.15,104.15,136200000.0
2008-07-09 07:39:00,104.15,104.16,104.14,104.14,87900000.0
2008-07-09 07:40:00,104.14,104.16,104.12,104.16,209300000.0
2008-07-09 07:41:00,104.16,104.18,104.15,104.15,93700000.0
2008-07-09 07:42:00,104.16,104.16,104.13,104.15,116000000.0
2008-07-09 07:43:00,104.14,104.17,104.13,104.17,78900000.0
2008-07-09 07:44:00,104.17,104.19,104.13,104.14,99200000.0
2008-07-09 07:45:00,104.14,104.16,104.12,104.15,122400000.0
2008-07-09 07:46:00,104.15,104.18,104.14,104.16,83000000.0
2008-07-09 07:47:00,104.16,104.16,104.14,104.15,107500000.0
2008-07-09 07:48:00,104.15,104.16,104.13,104.15,98400000.0
2008-07-09 07:49:00,104.14,104.15,104.13,104.13,86600000.0
2008-07-09 07:50:00,104.13,104.17,104.13,104.155,71800000.0
2008-07-09 07:51:00,104.15,104.16,104.14,104.14,137400000.0
2008-07-09 07:52:00,104.15,104.17,104.14,104.16,138900000.0
2008-07-09 07:53:00,104.16,104.2,104.15,104.15,116900000.0
2008-07-09 07:54:00,104.15,104.17,104.14,104.17,92600000.0
2008-07-09 07:55:00,104.17,104.21,104.16,104.185,191400000.0
2008-07-09 07:56:00,104.18,104.2,104.18,104.2,100000000.0
2008-07-09 07:57:00,104.2,104.21,104.19,104.21,80300000.0
2008-07-09 07:58:00,104.2,104.21,104.19,104.21,116800000.0
2008-07-09 07:59:00,104.21,104.24,104.21,104.24,53100000.0
2008-07-09 08:00:00,104.24,104.24,104.18,104.18,190400000.0
2008-07-09 08:01:00,104.18,104.19,104.16,104.185,356400000.0
2008-07-09 08:02:00,104.19,104.22,104.18,104.21,163500000.0
2008-07-09 08:03:00,104.21,104.24,104.21,104.21,73300000.0
2008-07-09 08:04:00,104.21,104.21,104.2,104.2,12000000.0
2008-07-09 08:05:00,104.2,104.22,104.2,104.2,82000000.0
2008-07-09 08:06:00,104.2,104.22,104.18,104.19,162800000.0
2008-07-09 08:07:00,104.19,104.21,104.18,104.2,229300000.0
2008-07-09 08:08:00,104.19,104.22,104.17,104.19,333100000.0
2008-07-09 08:09:00,104.19,104.22,104.18,104.22,344000000.0
2008-07-09 08:10:00,104.22,104.25,104.22,104.22,245200000.0
2008-07-09 08:11:00,104.22,104.25,104.21,104.225,419500000.0
2008-07-09 08:12:00,104.23,104.25,104.22,104.23,399000000.0
2008-07-09 08:13:00,104.23,104.23,104.21,104.23,382200000.0
2008-07-09 08:14:00,104.23,104.23,104.21,104.21,165300000.0
2008-07-09 08:15:00,104.21,104.24,104.21,104.24,239700000.0
2008-07-09 08:16:00,104.24,104.25,104.21,104.24,294000000.0
2008-07-09 08:17:00,104.24,104.29,104.21,104.27,286900000.0
2008-07-09 08:18:00,104.27,104.28,104.22,104.23,237300000.0
2008-07-09 08:19:00,104.23,104.25,104.22,104.245,178500000.0
2008-07-09 08:20:00,104.25,104.28,104.24,104.24,346000000.0
2008-07-09 08:21:00,104.24,104.27,104.23,104.26,220000000.0
2008-07-09 08:22:00,104.26,104.26,104.2,104.22,182000000.0
2008-07-09 08:23:00,104.22,104.23,104.21,104.22,127200000.0
2008-07-09 08:24:00,104.23,104.23,104.21,104.22,134400000.0
2008-07-09 08:25:00,104.22,104.24,104.22,104.225,125800000.0
2008-07-09 08:26:00,104.225,104.25,104.22,104.235,280300000.0
2008-07-09 08:27:00,104.23,104.24,104.185,104.19,405000000.0
2008-07-09 08:28:00,104.19,104.19,104.155,104.17,447800000.0
2008-07-09 08:29:00,104.17,104.18,104.155,104.165,214300000.0
2008-07-09 08:30:00,104.17,104.17,104.14,104.15,149100000.0
2008-07-09 08:31:00,104.15,104.16,104.14,104.16,96900000.0
2008-07-09 08:32:00,104.17,104.18,104.16,104.17,24500000.0
2008-07-09 08:33:00,104.17,104.17,104.13,104.16,110000000.0
2008-07-09 08:34:00,104.16,104.19,104.155,104.19,150900000.0
2008-07-09 08:35:00,104.185,104.19,104.15,104.18,170500000.0
2008-07-09 08:36:00,104.18,104.2,104.16,104.17,207200000.0
2008-07-09 08:37:00,104.175,104.195,104.175,104.19,143300000.0
2008-07-09 08:38:00,104.195,104.2,104.175,104.18,94600000.0
2008-07-09 08:39:00,104.18,104.19,104.15,104.15,104300000.0
2008-07-09 08:40:00,104.15,104.15,104.11,104.14,128000000.0
2008-07-09 08:41:00,104.14,104.16,104.14,104.14,106200000.0
2008-07-09 08:42:00,104.135,104.15,104.13,104.13,76400000.0
2008-07-09 08:43:00,104.13,104.14,104.11,104.12,127500000.0
2008-07-09 08:44:00,104.12,104.14,104.11,104.12,159200000.0
2008-07-09 08:45:00,104.13,104.16,104.12,104.16,254300000.0
2008-07-09 08:46:00,104.16,104.17,104.14,104.14,81900000.0
2008-07-09 08:47:00,104.13,104.14,104.11,104.13,100200000.0
2008-07-09 08:48:00,104.13,104.15,104.12,104.14,107400000.0
2008-07-09 08:49:00,104.13,104.14,104.105,104.11,66800000.0
2008-07-09 08:50:00,104.11,104.165,104.11,104.16,123100000.0
2008-07-09 08:51:00,104.16,104.19,104.15,104.18,105000000.0
2008-07-09 08:52:00,104.19,104.2,104.19,104.19,48200000.0
2008-07-09 08:53:00,104.2,104.2,104.16,104.19,132800000.0
2008-07-09 08:54:00,104.18,104.2,104.17,104.19,135000000.0
2008-07-09 08:55:00,104.2,104.2,104.185,104.19,86500000.0
2008-07-09 08:56:00,104.19,104.19,104.18,104.185,55700000.0
2008-07-09 08:57:00,104.185,104.19,104.18,104.18,67800000.0
2008-07-09 08:58:00,104.185,104.21,104.165,104.165,125100000.0
2008-07-09 08:59:00,104.17,104.21,104.14,104.21,92200000.0
2008-07-09 09:00:00,104.22,104.23,104.18,104.185,120500000.0
2008-07-09 09:01:00,104.19,104.19,104.14,104.14,148400000.0
2008-07-09 09:02:00,104.14,104.17,104.13,104.15,207800000.0
2008-07-09 09:03:00,104.15,104.15,104.12,104.12,128700000.0
2008-07-09 09:04:00,104.12,104.14,104.1,104.13,136200000.0
2008-07-09 09:05:00,104.13,104.14,104.11,104.12,186500000.0
2008-07-09 09:06:00,104.12,104.13,104.08,104.09,227300000.0
2008-07-09 09:07:00,104.085,104.12,104.08,104.11,198900000.0
2008-07-09 09:08:00,104.11,104.135,104.1,104.12,141500000.0
2008-07-09 09:09:00,104.125,104.125,104.09,104.11,176700000.0
2008-07-09 09:10:00,104.115,104.135,104.1,104.1,107200000.0
2008-07-09 09:11:00,104.1,104.11,104.09,104.1,72000000.0
2008-07-09 09:12:00,104.1,104.1,104.08,104.09,161800000.0
2008-07-09 09:13:00,104.09,104.11,104.08,104.1,140800000.0
2008-07-09 09:14:00,104.09,104.1,104.07,104.08,105200000.0
2008-07-09 09:15:00,104.08,104.12,104.08,104.12,86800000.0
2008-07-09 09:16:00,104.12,104.135,104.09,104.115,93200000.0
2008-07-09 09:17:00,104.12,104.14,104.1,104.105,150800000.0
2008-07-09 09:18:00,104.1,104.13,104.09,104.12,99800000.0
2008-07-09 09:19:00,104.12,104.125,104.11,104.125,116200000.0
2008-07-09 09:20:00,104.125,104.125,104.11,104.12,81000000.0
2008-07-09 09:21:00,104.12,104.12,104.09,104.1,120900000.0
2008-07-09 09:22:00,104.1,104.105,104.06,104.065,194200000.0
2008-07-09 09:23:00,104.06,104.1,104.06,104.07,219100000.0
2008-07-09 09:24:00,104.07,104.08,104.035,104.06,172600000.0
2008-07-09 09:25:00,104.06,104.07,104.05,104.07,176300000.0
2008-07-09 09:26:00,104.075,104.1,104.07,104.08,204900000.0
2008-07-09 09:27:00,104.085,104.11,104.075,104.105,137200000.0
2008-07-09 09:28:00,104.11,104.14,104.09,104.11,219100000.0
2008-07-09 09:29:00,104.1,104.145,104.1,104.115,165300000.0
2008-07-09 09:30:00,104.12,104.12,104.095,104.12,143000000.0
2008-07-09 09:31:00,104.11,104.125,104.09,104.12,150600000.0
2008-07-09 09:32:00,104.115,104.165,104.11,104.14,252600000.0
2008-07-09 09:33:00,104.14,104.15,104.1,104.15,265300000.0
2008-07-09 09:34:00,104.145,104.15,104.115,104.14,145700000.0
2008-07-09 09:35:00,104.145,104.15,104.12,104.13,216500000.0
2008-07-09 09:36:00,104.13,104.16,104.125,104.145,179700000.0
2008-07-09 09:37:00,104.15,104.155,104.12,104.12,88200000.0
2008-07-09 09:38:00,104.12,104.13,104.1,104.105,111700000.0
2008-07-09 09:39:00,104.105,104.12,104.1,104.12,68900000.0
2008-07-09 09:40:00,104.13,104.13,104.1,104.11,87400000.0
2008-07-09 09:41:00,104.12,104.13,104.11,104.12,96200000.0
2008-07-09 09:42:00,104.12,104.12,104.1,104.12,92800000.0
2008-07-09 09:43:00,104.11,104.12,104.095,104.095,107600000.0
2008-07-09 09:44:00,104.09,104.105,104.085,104.1,96000000.0
2008-07-09 09:45:00,104.1,104.11,104.08,104.09,129500000.0
2008-07-09 09:46:00,104.09,104.11,104.09,104.11,125800000.0
2008-07-09 09:47:00,104.11,104.12,104.09,104.1,98400000.0
2008-07-09 09:48:00,104.1,104.12,104.09,104.1,104600000.0
2008-07-09 09:49:00,104.105,104.12,104.1,104.11,104400000.0
2008-07-09 09:50:00,104.11,104.16,104.1,104.1,154000000.0
2008-07-09 09:51:00,104.1,104.11,104.08,104.09,97800000.0
2008-07-09 09:52:00,104.09,104.1,104.07,104.08,87000000.0
2008-07-09 09:53:00,104.08,104.09,104.07,104.08,71000000.0
2008-07-09 09:54:00,104.08,104.1,104.06,104.06,100300000.0
2008-07-09 09:55:00,104.06,104.08,104.04,104.06,107200000.0
2008-07-09 09:56:00,104.06,104.09,104.06,104.08,88600000.0
2008-07-09 09:57:00,104.08,104.08,104.05,104.06,90200000.0
2008-07-09 09:58:00,104.055,104.08,104.045,104.06,94600000.0
2008-07-09 09:59:00,104.06,104.07,104.05,104.06,119800000.0
2008-07-09 10:00:00,104.055,104.07,104.04,104.06,132100000.0
2008-07-09 10:01:00,104.06,104.09,104.055,104.085,128400000.0
2008-07-09 10:02:00,104.09,104.095,104.07,104.07,79800000.0
2008-07-09 10:03:00,104.075,104.08,104.07,104.07,73400000.0
2008-07-09 10:04:00,104.07,104.08,104.05,104.06,55300000.0
2008-07-09 10:05:00,104.055,104.055,104.03,104.045,153500000.0
2008-07-09 10:06:00,104.04,104.07,104.04,104.07,64000000.0
2008-07-09 10:07:00,104.06,104.06,104.04,104.05,52000000.0
2008-07-09 10:08:00,104.05,104.08,104.05,104.08,51400000.0
2008-07-09 10:09:00,104.08,104.08,104.07,104.08,28200000.0
2008-07-09 10:10:00,104.08,104.08,104.08,104.08,22600000.0
2008-07-09 10:11:00,104.08,104.08,104.07,104.07,31200000.0
2008-07-09 10:12:00,104.07,104.08,104.06,104.07,61700000.0
2008-07-09 10:13:00,104.07,104.08,104.06,104.08,90200000.0
2008-07-09 10:14:00,104.08,104.085,104.06,104.07,97900000.0
2008-07-09 10:15:00,104.07,104.08,104.06,104.07,91900000.0
2008-07-09 10:16:00,104.07,104.07,104.05,104.06,92900000.0
2008-07-09 10:17:00,104.06,104.06,104.04,104.045,70700000.0
2008-07-09 10:18:00,104.04,104.07,104.035,104.06,104600000.0
2008-07-09 10:19:00,104.06,104.09,104.06,104.07,92800000.0
2008-07-09 10:20:00,104.07,104.08,104.06,104.07,91200000.0
2008-07-09 10:21:00,104.07,104.08,104.06,104.075,133700000.0
2008-07-09 10:22:00,104.07,104.08,104.05,104.08,87500000.0
2008-07-09 10:23:00,104.08,104.1,104.07,104.08,49300000.0
2008-07-09 10:24:00,104.07,104.09,104.06,104.08,71500000.0
2008-07-09 10:25:00,104.08,104.1,104.06,104.09,111300000.0
2008-07-09 10:26:00,104.09,104.1,104.06,104.07,115700000.0
2008-07-09 10:27:00,104.07,104.09,104.06,104.09,41000000.0
2008-07-09 10:28:00,104.09,104.09,104.07,104.075,42000000.0
2008-07-09 10:29:00,104.08,104.09,104.04,104.06,106200000.0
2008-07-09 10:30:00,104.06,104.06,104.02,104.02,137700000.0
2008-07-09 10:31:00,104.02,104.04,104.02,104.03,85200000.0
2008-07-09 10:32:00,104.03,104.03,104.02,104.02,17600000.0
2008-07-09 10:33:00,104.02,104.03,104.02,104.03,16800000.0
2008-07-09 10:34:00,104.03,104.04,104.01,104.025,77000000.0
2008-07-09 10:35:00,104.02,104.04,104.01,104.04,116700000.0
2008-07-09 10:36:00,104.04,104.065,104.04,104.065,37000000.0
2008-07-09 10:37:00,104.06,104.065,104.04,104.04,99800000.0
2008-07-09 10:38:00,104.04,104.055,104.03,104.055,40000000.0
2008-07-09 10:39:00,104.05,104.06,104.01,104.02,229000000.0
2008-07-09 10:40:00,104.005,104.015,103.98,103.98,182400000.0
2008-07-09 10:41:00,103.98,104.02,103.97,104.01,235000000.0
2008-07-09 10:42:00,104.01,104.01,103.96,103.98,235100000.0
2008-07-09 10:43:00,103.98,104.01,103.97,103.99,195500000.0
2008-07-09 10:44:00,103.99,104.0,103.96,103.965,173000000.0
2008-07-09 10:45:00,103.965,103.98,103.955,103.98,153400000.0
2008-07-09 10:46:00,103.98,103.99,103.975,103.99,80000000.0
2008-07-09 10:47:00,103.99,103.99,103.96,103.97,95900000.0
2008-07-09 10:48:00,103.97,103.99,103.965,103.965,187900000.0
2008-07-09 10:49:00,103.965,103.99,103.965,103.98,140800000.0
2008-07-09 10:50:00,103.98,104.0,103.975,103.99,150100000.0
2008-07-09 10:51:00,103.985,103.99,103.98,103.99,75300000.0
2008-07-09 10:52:00,103.99,104.01,103.98,104.0,113400000.0
2008-07-09 10:53:00,103.995,104.02,103.985,104.0,78400000.0
2008-07-09 10:54:00,104.0,104.015,103.99,104.0,105800000.0
2008-07-09 10:55:00,104.0,104.0,103.97,103.98,65600000.0
2008-07-09 10:56:00,103.975,104.0,103.97,103.99,135500000.0
2008-07-09 10:57:00,103.99,104.01,103.97,103.985,100000000.0
2008-07-09 10:58:00,103.985,104.0,103.98,103.99,93800000.0
2008-07-09 10:59:00,103.99,104.0,103.98,104.0,41400000.0
2008-07-09 11:00:00,103.99,103.99,103.97,103.97,88300000.0
2008-07-09 11:01:00,103.965,103.98,103.96,103.98,28600000.0
2008-07-09 11:02:00,103.97,103.995,103.97,103.985,46300000.0
2008-07-09 11:03:00,103.985,104.02,103.985,104.01,159100000.0
2008-07-09 11:04:00,104.01,104.02,104.0,104.0,103700000.0
2008-07-09 11:05:00,104.0,104.055,104.0,104.045,136800000.0
2008-07-09 11:06:00,104.05,104.05,104.03,104.03,119000000.0
2008-07-09 11:07:00,104.03,104.04,104.02,104.02,38000000.0
2008-07-09 11:08:00,104.02,104.04,104.02,104.03,122800000.0
2008-07-09 11:09:00,104.03,104.065,104.025,104.06,102300000.0
2008-07-09 11:10:00,104.06,104.06,104.03,104.03,90000000.0
2008-07-09 11:11:00,104.03,104.05,104.03,104.035,99300000.0
2008-07-09 11:12:00,104.03,104.05,104.02,104.03,120200000.0
2008-07-09 11:13:00,104.03,104.05,104.015,104.04,159800000.0
2008-07-09 11:14:00,104.04,104.04,103.985,104.0,170600000.0
2008-07-09 11:15:00,104.0,104.03,104.0,104.02,123800000.0
2008-07-09 11:16:00,104.025,104.04,104.015,104.03,109500000.0
2008-07-09 11:17:00,104.03,104.06,104.025,104.05,122800000.0
2008-07-09 11:18:00,104.045,104.06,104.035,104.06,126100000.0
2008-07-09 11:19:00,104.06,104.06,104.03,104.04,126800000.0
2008-07-09 11:20:00,104.045,104.055,104.04,104.04,86200000.0
2008-07-09 11:21:00,104.04,104.055,104.04,104.04,103800000.0
2008-07-09 11:22:00,104.04,104.065,104.04,104.065,115300000.0
2008-07-09 11:23:00,104.065,104.1,104.06,104.07,125600000.0
2008-07-09 11:24:00,104.07,104.075,104.07,104.075,32700000.0
2008-07-09 11:25:00,104.07,104.09,104.07,104.09,60200000.0
2008-07-09 11:26:00,104.08,104.08,104.06,104.07,63100000.0
2008-07-09 11:27:00,104.07,104.075,104.05,104.06,60000000.0
2008-07-09 11:28:00,104.055,104.06,104.05,104.05,70200000.0
2008-07-09 11:29:00,104.05,104.05,104.025,104.03,137200000.0
2008-07-09 11:30:00,104.035,104.05,104.03,104.03,50400000.0
2008-07-09 11:31:00,104.03,104.03,104.015,104.02,60900000.0
2008-07-09 11:32:00,104.02,104.03,104.01,104.03,101100000.0
2008-07-09 11:33:00,104.03,104.04,104.02,104.03,90000000.0
2008-07-09 11:34:00,104.04,104.04,104.02,104.03,94400000.0
2008-07-09 11:35:00,104.025,104.04,104.02,104.04,30800000.0
2008-07-09 11:36:00,104.04,104.045,104.02,104.025,48000000.0
2008-07-09 11:37:00,104.025,104.03,104.01,104.02,44200000.0
2008-07-09 11:38:00,104.025,104.025,104.01,104.02,41400000.0
2008-07-09 11:39:00,104.02,104.03,104.02,104.02,23800000.0
2008-07-09 11:40:00,104.02,104.03,104.01,104.02,49000000.0
2008-07-09 11:41:00,104.02,104.02,104.0,104.01,32400000.0
2008-07-09 11:42:00,104.01,104.04,104.01,104.03,73800000.0
2008-07-09 11:43:00,104.03,104.03,104.02,104.02,18000000.0
2008-07-09 11:44:00,104.02,104.02,104.01,104.01,34400000.0
2008-07-09 11:45:00,104.01,104.01,103.99,104.0,65800000.0
2008-07-09 11:46:00,104.01,104.03,104.0,104.0,76400000.0
2008-07-09 11:47:00,104.0,104.015,104.0,104.01,48900000.0
2008-07-09 11:48:00,104.01,104.06,104.01,104.06,99700000.0
2008-07-09 11:49:00,104.06,104.06,104.045,104.05,57400000.0
2008-07-09 11:50:00,104.05,104.05,104.04,104.04,42400000.0
2008-07-09 11:51:00,104.045,104.05,104.015,104.02,96100000.0
2008-07-09 11:52:00,104.015,104.04,104.015,104.04,60400000.0
2008-07-09 11:53:00,104.04,104.04,104.03,104.03,24600000.0
2008-07-09 11:54:00,104.03,104.03,104.01,104.02,51000000.0
2008-07-09 11:55:00,104.01,104.02,104.0,104.02,109600000.0
2008-07-09 11:56:00,104.02,104.03,104.01,104.02,28200000.0
2008-07-09 11:57:00,104.01,104.05,104.01,104.04,110800000.0
2008-07-09 11:58:00,104.04,104.05,104.03,104.04,68200000.0
2008-07-09 11:59:00,104.035,104.04,104.01,104.02,99100000.0
2008-07-09 12:00:00,104.02,104.03,103.99,104.01,100600000.0
2008-07-09 12:01:00,104.01,104.03,103.99,104.03,80000000.0
2008-07-09 12:02:00,104.03,104.03,104.015,104.02,30400000.0
2008-07-09 12:03:00,104.02,104.03,104.01,104.02,115400000.0
2008-07-09 12:04:00,104.02,104.03,104.0,104.01,105000000.0
2008-07-09 12:05:00,104.01,104.03,104.0,104.03,84100000.0
2008-07-09 12:06:00,104.03,104.06,104.02,104.04,77700000.0
2008-07-09 12:07:00,104.04,104.07,104.03,104.03,74100000.0
2008-07-09 12:08:00,104.03,104.045,104.01,104.02,138300000.0
2008-07-09 12:09:00,104.02,104.04,104.02,104.03,76200000.0
2008-07-09 12:10:00,104.03,104.04,104.01,104.02,107200000.0
2008-07-09 12:11:00,104.015,104.04,104.015,104.03,56900000.0
2008-07-09 12:12:00,104.02,104.03,104.01,104.01,25200000.0
2008-07-09 12:13:00,104.02,104.02,103.995,104.0,110500000.0
2008-07-09 12:14:00,104.0,104.01,104.0,104.01,61400000.0
2008-07-09 12:15:00,104.015,104.02,103.99,104.01,43800000.0
2008-07-09 12:16:00,104.01,104.01,103.99,103.99,30000000.0
2008-07-09 12:17:00,103.99,104.0,103.99,104.0,38300000.0
2008-07-09 12:18:00,104.0,104.03,104.0,104.02,65900000.0
2008-07-09 12:19:00,104.025,104.04,104.02,104.03,57000000.0
2008-07-09 12:20:00,104.03,104.04,104.025,104.025,41600000.0
2008-07-09 12:21:00,104.025,104.04,104.015,104.04,88600000.0
2008-07-09 12:22:00,104.04,104.07,104.04,104.06,74800000.0
2008-07-09 12:23:00,104.06,104.06,104.02,104.03,44500000.0
2008-07-09 12:24:00,104.03,104.04,103.995,104.03,222799998.0
2008-07-09 12:25:00,104.03,104.045,104.03,104.04,141500000.0
2008-07-09 12:26:00,104.045,104.05,104.02,104.03,73000000.0
2008-07-09 12:27:00,104.03,104.06,104.03,104.05,46000000.0
2008-07-09 12:28:00,104.05,104.05,104.04,104.05,56000000.0
2008-07-09 12:29:00,104.05,104.06,104.04,104.05,76900000.0
2008-07-09 12:30:00,104.05,104.06,104.03,104.04,54000000.0
2008-07-09 12:31:00,104.04,104.07,104.02,104.05,100600000.0
2008-07-09 12:32:00,104.04,104.06,104.03,104.045,153900000.0
2008-07-09 12:33:00,104.045,104.06,104.04,104.05,58000000.0
2008-07-09 12:34:00,104.055,104.09,104.04,104.08,106000000.0
2008-07-09 12:35:00,104.08,104.08,104.055,104.06,111000000.0
2008-07-09 12:36:00,104.06,104.07,104.045,104.06,58200000.0
2008-07-09 12:37:00,104.07,104.1,104.06,104.09,155100000.0
2008-07-09 12:38:00,104.09,104.105,104.065,104.065,241400000.0
2008-07-09 12:39:00,104.065,104.08,104.06,104.07,96100000.0
2008-07-09 12:40:00,104.07,104.11,104.06,104.09,120400000.0
2008-07-09 12:41:00,104.09,104.09,104.05,104.05,131800000.0
2008-07-09 12:42:00,104.05,104.07,104.04,104.07,91800000.0
2008-07-09 12:43:00,104.07,104.07,104.04,104.05,135800000.0
2008-07-09 12:44:00,104.05,104.05,104.03,104.04,89400000.0
2008-07-09 12:45:00,104.04,104.05,104.03,104.05,78400000.0
2008-07-09 12:46:00,104.045,104.07,104.04,104.04,169800000.0
2008-07-09 12:47:00,104.05,104.05,104.04,104.05,41600000.0
2008-07-09 12:48:00,104.045,104.05,104.03,104.03,86400000.0
2008-07-09 12:49:00,104.03,104.04,104.03,104.04,42000000.0
2008-07-09 12:50:00,104.04,104.06,104.03,104.06,121100000.0
2008-07-09 12:51:00,104.06,104.06,104.05,104.05,31600000.0
2008-07-09 12:52:00,104.05,104.06,104.04,104.045,105700000.0
2008-07-09 12:53:00,104.05,104.05,104.04,104.05,26200000.0
2008-07-09 12:54:00,104.05,104.07,104.04,104.05,88400000.0
2008-07-09 12:55:00,104.045,104.06,104.03,104.04,79500000.0
2008-07-09 12:56:00,104.05,104.06,104.03,104.05,109200000.0
2008-07-09 12:57:00,104.05,104.05,104.04,104.05,44200000.0
2008-07-09 12:58:00,104.05,104.05,104.03,104.05,57300000.0
2008-07-09 12:59:00,104.05,104.07,104.05,104.06,107200000.0
2008-07-09 13:00:00,104.06,104.065,104.03,104.04,81400000.0
2008-07-09 13:01:00,104.04,104.07,104.04,104.06,54400000.0
2008-07-09 13:02:00,104.06,104.11,104.05,104.095,113900000.0
2008-07-09 13:03:00,104.1,104.1,104.07,104.09,192400000.0
2008-07-09 13:04:00,104.09,104.095,104.075,104.08,163800000.0
2008-07-09 13:05:00,104.08,104.09,104.08,104.08,41600000.0
2008-07-09 13:06:00,104.09,104.09,104.07,104.07,80000000.0
2008-07-09 13:07:00,104.07,104.09,104.06,104.08,120900000.0
2008-07-09 13:08:00,104.085,104.1,104.085,104.095,75900000.0
2008-07-09 13:09:00,104.1,104.1,104.09,104.09,64800000.0
2008-07-09 13:10:00,104.09,104.11,104.09,104.09,82100000.0
2008-07-09 13:11:00,104.09,104.105,104.08,104.1,72600000.0
2008-07-09 13:12:00,104.1,104.105,104.08,104.09,108800000.0
2008-07-09 13:13:00,104.095,104.11,104.09,104.1,95300000.0
2008-07-09 13:14:00,104.1,104.11,104.06,104.075,57900000.0
2008-07-09 13:15:00,104.07,104.09,104.065,104.08,51100000.0
2008-07-09 13:16:00,104.075,104.105,104.07,104.095,132200000.0
2008-07-09 13:17:00,104.1,104.105,104.07,104.075,117600000.0
2008-07-09 13:18:00,104.07,104.08,104.05,104.07,111800000.0
2008-07-09 13:19:00,104.065,104.075,104.06,104.07,84600000.0
2008-07-09 13:20:00,104.07,104.075,104.055,104.065,106000000.0
2008-07-09 13:21:00,104.07,104.075,104.06,104.06,55500000.0
2008-07-09 13:22:00,104.06,104.075,104.06,104.07,46000000.0
2008-07-09 13:23:00,104.075,104.09,104.05,104.06,122100000.0
2008-07-09 13:24:00,104.06,104.07,104.03,104.03,110000000.0
2008-07-09 13:25:00,104.03,104.04,104.01,104.01,96800000.0
2008-07-09 13:26:00,104.01,104.04,104.0,104.03,71500000.0
2008-07-09 13:27:00,104.03,104.04,104.02,104.03,116400000.0
2008-07-09 13:28:00,104.03,104.04,104.01,104.025,126200000.0
2008-07-09 13:29:00,104.04,104.07,104.03,104.06,121000000.0
2008-07-09 13:30:00,104.06,104.065,104.02,104.02,98900000.0
2008-07-09 13:31:00,104.02,104.04,103.99,103.99,135400000.0
2008-07-09 13:32:00,103.99,104.015,103.975,103.98,172000000.0
2008-07-09 13:33:00,103.98,104.02,103.98,104.015,135500000.0
2008-07-09 13:34:00,104.01,104.03,103.99,104.01,131000000.0
2008-07-09 13:35:00,104.015,104.03,104.01,104.025,68000000.0
2008-07-09 13:36:00,104.025,104.04,104.02,104.04,117800000.0
2008-07-09 13:37:00,104.04,104.07,104.03,104.05,172900000.0
2008-07-09 13:38:00,104.045,104.06,104.03,104.035,134900000.0
2008-07-09 13:39:00,104.03,104.035,104.005,104.01,146500000.0
2008-07-09 13:40:00,104.01,104.015,104.0,104.005,121600000.0
2008-07-09 13:41:00,104.01,104.035,104.0,104.03,130600000.0
2008-07-09 13:42:00,104.03,104.03,103.98,104.0,131100000.0
2008-07-09 13:43:00,104.0,104.08,104.0,104.07,173800000.0
2008-07-09 13:44:00,104.07,104.07,104.045,104.065,120700000.0
2008-07-09 13:45:00,104.06,104.06,104.03,104.04,177900000.0
2008-07-09 13:46:00,104.04,104.045,104.015,104.02,130600000.0
2008-07-09 13:47:00,104.02,104.055,104.01,104.05,128400000.0
2008-07-09 13:48:00,104.05,104.06,104.04,104.055,59600000.0
2008-07-09 13:49:00,104.05,104.06,104.04,104.06,106900000.0
2008-07-09 13:50:00,104.06,104.06,104.04,104.06,123200000.0
2008-07-09 13:51:00,104.065,104.065,104.05,104.06,91600000.0
2008-07-09 13:52:00,104.06,104.07,104.06,104.06,65100000.0
2008-07-09 13:53:00,104.06,104.09,104.06,104.08,59300000.0
2008-07-09 13:54:00,104.08,104.08,104.06,104.06,133400000.0
2008-07-09 13:55:00,104.06,104.065,104.04,104.04,120900000.0
2008-07-09 13:56:00,104.045,104.055,104.035,104.045,107200000.0
2008-07-09 13:57:00,104.045,104.07,104.045,104.055,66200000.0
2008-07-09 13:58:00,104.05,104.06,104.05,104.06,54100000.0
2008-07-09 13:59:00,104.06,104.08,104.055,104.07,101000000.0
2008-07-09 14:00:00,104.075,104.08,104.065,104.08,103800000.0
2008-07-09 14:01:00,104.08,104.085,104.07,104.08,77300000.0
2008-07-09 14:02:00,104.08,104.105,104.08,104.095,114100000.0
2008-07-09 14:03:00,104.095,104.1,104.08,104.095,111800000.0
2008-07-09 14:04:00,104.095,104.11,104.08,104.085,95100000.0
2008-07-09 14:05:00,104.085,104.085,104.07,104.08,43400000.0
2008-07-09 14:06:00,104.08,104.11,104.08,104.085,84800000.0
2008-07-09 14:07:00,104.09,104.12,104.09,104.11,102500000.0
2008-07-09 14:08:00,104.11,104.13,104.1,104.11,118800000.0
2008-07-09 14:09:00,104.11,104.12,104.1,104.11,195500000.0
2008-07-09 14:10:00,104.105,104.12,104.1,104.12,89700000.0
2008-07-09 14:11:00,104.12,104.12,104.095,104.095,51600000.0
2008-07-09 14:12:00,104.095,104.095,104.07,104.075,115200000.0
2008-07-09 14:13:00,104.08,104.095,104.07,104.075,64700000.0
2008-07-09 14:14:00,104.07,104.08,104.06,104.075,110300000.0
2008-07-09 14:15:00,104.07,104.08,104.05,104.06,89200000.0
2008-07-09 14:16:00,104.06,104.07,104.03,104.04,108600000.0
2008-07-09 14:17:00,104.045,104.05,104.03,104.04,110000000.0
2008-07-09 14:18:00,104.04,104.06,104.03,104.035,136000000.0
2008-07-09 14:19:00,104.03,104.04,104.02,104.03,103500000.0
2008-07-09 14:20:00,104.03,104.05,104.02,104.03,76600000.0
2008-07-09 14:21:00,104.03,104.05,104.03,104.05,52400000.0
2008-07-09 14:22:00,104.05,104.055,104.04,104.05,85600000.0
2008-07-09 14:23:00,104.05,104.05,104.01,104.02,139200000.0
2008-07-09 14:24:00,104.02,104.04,104.01,104.04,90100000.0
2008-07-09 14:25:00,104.04,104.06,104.035,104.04,63900000.0
2008-07-09 14:26:00,104.05,104.06,104.04,104.04,83200000.0
2008-07-09 14:27:00,104.04,104.05,104.03,104.04,106800000.0
2008-07-09 14:28:00,104.04,104.05,104.035,104.04,34800000.0
2008-07-09 14:29:00,104.04,104.04,104.02,104.04,67300000.0
2008-07-09 14:30:00,104.03,104.04,104.02,104.03,137500000.0
2008-07-09 14:31:00,104.03,104.04,104.025,104.035,85400000.0
2008-07-09 14:32:00,104.04,104.05,104.035,104.05,46300000.0
2008-07-09 14:33:00,104.05,104.07,104.05,104.05,97000000.0
2008-07-09 14:34:00,104.04,104.05,104.04,104.04,34800000.0
2008-07-09 14:35:00,104.04,104.05,104.03,104.04,56100000.0
2008-07-09 14:36:00,104.04,104.075,104.04,104.07,133300000.0
2008-07-09 14:37:00,104.07,104.07,104.04,104.04,150900000.0
2008-07-09 14:38:00,104.04,104.06,104.03,104.05,174100000.0
2008-07-09 14:39:00,104.05,104.07,104.04,104.07,147300000.0
2008-07-09 14:40:00,104.07,104.07,104.05,104.07,109100000.0
2008-07-09 14:41:00,104.07,104.07,104.04,104.04,96700000.0
2008-07-09 14:42:00,104.04,104.05,104.03,104.04,68600000.0
2008-07-09 14:43:00,104.04,104.06,104.04,104.05,53800000.0
2008-07-09 14:44:00,104.05,104.065,104.05,104.06,108400000.0
2008-07-09 14:45:00,104.06,104.08,104.05,104.05,76800000.0
2008-07-09 14:46:00,104.045,104.07,104.035,104.07,73100000.0
2008-07-09 14:47:00,104.08,104.09,104.07,104.08,68400000.0
2008-07-09 14:48:00,104.08,104.09,104.07,104.08,79500000.0
2008-07-09 14:49:00,104.08,104.085,104.07,104.08,78200000.0
2008-07-09 14:50:00,104.08,104.1,104.075,104.08,115100000.0
2008-07-09 14:51:00,104.08,104.08,104.06,104.07,59100000.0
2008-07-09 14:52:00,104.07,104.07,104.035,104.045,105400000.0
2008-07-09 14:53:00,104.04,104.05,104.03,104.03,78000000.0
2008-07-09 14:54:00,104.035,104.035,104.01,104.015,139100000.0
2008-07-09 14:55:00,104.01,104.02,104.0,104.01,154900000.0
2008-07-09 14:56:00,104.005,104.025,104.005,104.01,87400000.0
2008-07-09 14:57:00,104.015,104.025,104.0,104.02,72000000.0
2008-07-09 14:58:00,104.01,104.02,104.0,104.01,87100000.0
2008-07-09 14:59:00,104.01,104.01,103.99,103.99,71600000.0
2008-07-09 15:00:00,103.995,103.995,103.98,103.99,139000000.0
2008-07-09 15:01:00,104.0,104.01,103.98,104.0,84400000.0
2008-07-09 15:02:00,104.0,104.01,104.0,104.0,81800000.0
2008-07-09 15:03:00,104.0,104.02,104.0,104.0,84000000.0
2008-07-09 15:04:00,104.0,104.02,103.99,104.0,87100000.0
2008-07-09 15:05:00,104.0,104.03,104.0,104.03,89000000.0
2008-07-09 15:06:00,104.03,104.03,104.0,104.0,106500000.0
2008-07-09 15:07:00,104.0,104.0,103.99,104.0,102200000.0
2008-07-09 15:08:00,104.0,104.01,103.99,104.0,103000000.0
2008-07-09 15:09:00,104.0,104.01,103.99,104.0,148400000.0
2008-07-09 15:10:00,104.0,104.02,103.99,104.02,145100000.0
2008-07-09 15:11:00,104.02,104.02,104.0,104.01,74000000.0
2008-07-09 15:12:00,104.01,104.02,104.01,104.01,32600000.0
2008-07-09 15:13:00,104.005,104.01,104.0,104.0,54300000.0
2008-07-09 15:14:00,104.0,104.0,103.98,103.995,62700000.0
2008-07-09 15:15:00,103.99,104.015,103.99,104.0,103000000.0
2008-07-09 15:16:00,104.0,104.03,104.0,104.03,93500000.0
2008-07-09 15:17:00,104.03,104.05,104.02,104.03,114200000.0
2008-07-09 15:18:00,104.03,104.04,104.02,104.035,49800000.0
2008-07-09 15:19:00,104.04,104.08,104.035,104.08,183200000.0
2008-07-09 15:20:00,104.08,104.08,104.06,104.08,86600000.0
2008-07-09 15:21:00,104.08,104.08,104.06,104.08,87000000.0
2008-07-09 15:22:00,104.08,104.08,104.06,104.07,101900000.0
2008-07-09 15:23:00,104.075,104.09,104.065,104.07,134600000.0
2008-07-09 15:24:00,104.07,104.08,104.03,104.05,155700000.0
2008-07-09 15:25:00,104.05,104.06,104.03,104.03,133100000.0
2008-07-09 15:26:00,104.03,104.03,104.02,104.02,67200000.0
2008-07-09 15:27:00,104.02,104.02,103.99,104.0,55100000.0
2008-07-09 15:28:00,104.0,104.0,103.98,103.995,104500000.0
2008-07-09 15:29:00,103.99,104.015,103.99,104.015,98600000.0
2008-07-09 15:30:00,104.015,104.02,104.01,104.01,80800000.0
2008-07-09 15:31:00,104.01,104.035,104.01,104.015,70200000.0
2008-07-09 15:32:00,104.02,104.05,104.015,104.04,156700000.0
2008-07-09 15:33:00,104.04,104.055,104.03,104.03,152700000.0
2008-07-09 15:34:00,104.04,104.055,104.03,104.045,79000000.0
2008-07-09 15:35:00,104.045,104.05,104.005,104.01,113900000.0
2008-07-09 15:36:00,104.01,104.04,104.005,104.04,178900000.0
2008-07-09 15:37:00,104.045,104.045,104.02,104.035,199800000.0
2008-07-09 15:38:00,104.03,104.08,104.02,104.07,194500000.0
2008-07-09 15:39:00,104.07,104.08,104.035,104.06,134900000.0
2008-07-09 15:40:00,104.05,104.05,104.01,104.03,225400000.0
2008-07-09 15:41:00,104.045,104.08,104.03,104.05,156900000.0
2008-07-09 15:42:00,104.055,104.06,104.02,104.02,141400000.0
2008-07-09 15:43:00,104.02,104.03,104.01,104.03,146000000.0
2008-07-09 15:44:00,104.02,104.04,104.01,104.02,128400000.0
2008-07-09 15:45:00,104.03,104.03,104.0,104.0,81460000.0
2008-07-09 15:46:00,103.99,104.03,103.99,104.015,215600000.0
2008-07-09 15:47:00,104.01,104.04,104.0,104.02,230000000.0
2008-07-09 15:48:00,104.02,104.04,104.0,104.02,239600000.0
2008-07-09 15:49:00,104.02,104.02,103.995,104.0,228800000.0
2008-07-09 15:50:00,104.0,104.04,104.0,104.02,184800000.0
2008-07-09 15:51:00,104.02,104.04,104.0,104.02,161900000.0
2008-07-09 15:52:00,104.01,104.03,103.99,104.005,247000000.0
2008-07-09 15:53:00,104.01,104.04,103.99,104.03,201800000.0
2008-07-09 15:54:00,104.03,104.04,104.01,104.03,164600000.0
2008-07-09 15:55:00,104.03,104.07,104.03,104.04,147500000.0
2008-07-09 15:56:00,104.035,104.04,104.01,104.025,183100000.0
2008-07-09 15:57:00,104.02,104.04,104.01,104.03,158200000.0
2008-07-09 15:58:00,104.03,104.03,103.995,104.01,208900000.0
2008-07-09 15:59:00,104.01,104.04,104.0,104.02,156800000.0
2008-07-09 16:00:00,104.02,104.05,103.99,103.995,218100000.0
2008-07-09 16:01:00,104.0,104.0,103.975,103.98,143300000.0
2008-07-09 16:02:00,103.98,103.99,103.965,103.98,134700000.0
2008-07-09 16:03:00,103.98,103.98,103.94,103.95,148600000.0
2008-07-09 16:04:00,103.96,103.96,103.94,103.94,87700000.0
2008-07-09 16:05:00,103.94,103.97,103.92,103.93,166700000.0
2008-07-09 16:06:00,103.93,103.95,103.92,103.925,165600000.0
2008-07-09 16:07:00,103.925,103.94,103.915,103.93,156800000.0
2008-07-09 16:08:00,103.93,103.96,103.91,103.945,155100000.0
2008-07-09 16:09:00,103.95,103.965,103.94,103.95,138200000.0
2008-07-09 16:10:00,103.94,103.94,103.925,103.925,109200000.0
2008-07-09 16:11:00,103.93,103.95,103.93,103.935,175000000.0
2008-07-09 16:12:00,103.935,103.955,103.93,103.95,158500000.0
2008-07-09 16:13:00,103.955,103.96,103.94,103.95,156600000.0
2008-07-09 16:14:00,103.955,103.96,103.93,103.96,151100000.0
2008-07-09 16:15:00,103.955,103.955,103.93,103.93,119900000.0
2008-07-09 16:16:00,103.93,103.945,103.92,103.94,169800000.0
2008-07-09 16:17:00,103.935,103.945,103.92,103.93,139000000.0
2008-07-09 16:18:00,103.93,103.97,103.92,103.96,128800000.0
2008-07-09 16:19:00,103.96,103.97,103.93,103.94,129000000.0
2008-07-09 16:20:00,103.935,103.95,103.93,103.95,145600000.0
2008-07-09 16:21:00,103.95,103.96,103.94,103.95,116500000.0
2008-07-09 16:22:00,103.94,103.97,103.93,103.93,130900000.0
2008-07-09 16:23:00,103.935,103.95,103.92,103.92,113100000.0
2008-07-09 16:24:00,103.925,103.94,103.915,103.92,116900000.0
2008-07-09 16:25:00,103.92,103.94,103.91,103.935,157300000.0
2008-07-09 16:26:00,103.93,103.95,103.92,103.93,130200000.0
2008-07-09 16:27:00,103.93,103.93,103.91,103.93,133100000.0
2008-07-09 16:28:00,103.93,103.95,103.92,103.92,173700000.0
2008-07-09 16:29:00,103.92,103.93,103.91,103.92,123800000.0
2008-07-09 16:30:00,103.92,103.95,103.92,103.94,108700000.0
2008-07-09 16:31:00,103.94,103.95,103.915,103.95,90200000.0
2008-07-09 16:32:00,103.94,103.94,103.925,103.94,67600000.0
2008-07-09 16:33:00,103.935,103.94,103.92,103.92,109800000.0
2008-07-09 16:34:00,103.93,103.94,103.91,103.91,77900000.0
2008-07-09 16:35:00,103.93,103.96,103.9,103.92,273600000.0
2008-07-09 16:36:00,103.91,103.92,103.88,103.905,348100000.0
2008-07-09 16:37:00,103.905,103.905,103.86,103.88,331000000.0
2008-07-09 16:38:00,103.88,103.88,103.85,103.88,151200000.0
2008-07-09 16:39:00,103.885,103.91,103.87,103.89,284700000.0
2008-07-09 16:40:00,103.895,103.91,103.88,103.9,289400000.0
2008-07-09 16:41:00,103.9,103.92,103.89,103.92,127200000.0
2008-07-09 16:42:00,103.92,103.945,103.91,103.935,209000000.0
2008-07-09 16:43:00,103.94,103.94,103.905,103.91,185700000.0
2008-07-09 16:44:00,103.91,103.95,103.91,103.94,237500000.0
2008-07-09 16:45:00,103.94,103.95,103.91,103.94,195500000.0
2008-07-09 16:46:00,103.935,103.95,103.925,103.94,185300000.0
2008-07-09 16:47:00,103.935,103.97,103.935,103.97,189100000.0
2008-07-09 16:48:00,103.965,103.98,103.95,103.96,245300000.0
2008-07-09 16:49:00,103.955,103.97,103.94,103.95,224900000.0
2008-07-09 16:50:00,103.94,103.97,103.94,103.96,149000000.0
2008-07-09 16:51:00,103.96,103.98,103.93,103.935,228400001.0
2008-07-09 16:52:00,103.94,103.955,103.935,103.945,170700000.0
2008-07-09 16:53:00,103.94,103.95,103.93,103.94,175700000.0
2008-07-09 16:54:00,103.94,103.945,103.91,103.92,180100000.0
2008-07-09 16:55:00,103.915,103.94,103.9,103.92,214200000.0
2008-07-09 16:56:00,103.93,103.93,103.91,103.91,157100000.0
2008-07-09 16:57:00,103.91,103.91,103.86,103.89,140900000.0
2008-07-09 16:58:00,103.89,103.89,103.86,103.87,152400000.0
2008-07-09 16:59:00,103.87,103.92,103.86,103.91,272800000.0
2008-07-09 17:00:00,103.915,103.92,103.89,103.9,194600000.0
2008-07-09 17:01:00,103.9,103.91,103.88,103.895,202800000.0
2008-07-09 17:02:00,103.89,103.91,103.87,103.905,254700000.0
2008-07-09 17:03:00,103.91,103.925,103.895,103.92,152700000.0
2008-07-09 17:04:00,103.92,103.93,103.9,103.925,227600000.0
2008-07-09 17:05:00,103.925,103.935,103.91,103.915,174600000.0
2008-07-09 17:06:00,103.92,103.94,103.91,103.92,141200000.0
2008-07-09 17:07:00,103.92,103.94,103.91,103.92,162200000.0
2008-07-09 17:08:00,103.92,103.95,103.91,103.94,180000000.0
2008-07-09 17:09:00,103.94,103.95,103.925,103.95,121600000.0
2008-07-09 17:10:00,103.95,103.955,103.93,103.93,208700000.0
2008-07-09 17:11:00,103.94,103.96,103.93,103.96,135100000.0
2008-07-09 17:12:00,103.96,103.97,103.935,103.96,205300000.0
2008-07-09 17:13:00,103.95,103.97,103.94,103.95,181400000.0
2008-07-09 17:14:00,103.95,103.96,103.935,103.94,145700000.0
2008-07-09 17:15:00,103.94,103.96,103.92,103.94,172000000.0
2008-07-09 17:16:00,103.94,103.96,103.93,103.93,169200000.0
2008-07-09 17:17:00,103.93,103.95,103.92,103.94,143800000.0
2008-07-09 17:18:00,103.94,103.97,103.93,103.96,175100000.0
2008-07-09 17:19:00,103.955,103.96,103.93,103.94,272800000.0
2008-07-09 17:20:00,103.93,103.97,103.93,103.96,155500000.0
2008-07-09 17:21:00,103.96,103.97,103.94,103.95,134100000.0
2008-07-09 17:22:00,103.95,103.96,103.93,103.93,139100000.0
2008-07-09 17:23:00,103.93,103.94,103.9,103.94,140200000.0
2008-07-09 17:24:00,103.94,103.95,103.925,103.94,223400000.0
2008-07-09 17:25:00,103.935,103.935,103.91,103.915,101100000.0
2008-07-09 17:26:00,103.92,103.935,103.88,103.88,179900000.0
2008-07-09 17:27:00,103.88,103.91,103.87,103.91,167700000.0
2008-07-09 17:28:00,103.91,103.915,103.875,103.885,84400000.0
2008-07-09 17:29:00,103.88,103.9,103.865,103.885,182200000.0
2008-07-09 17:30:00,103.89,103.905,103.86,103.885,199800000.0
2008-07-09 17:31:00,103.89,103.905,103.885,103.89,119300000.0
2008-07-09 17:32:00,103.895,103.91,103.89,103.905,145800000.0
2008-07-09 17:33:00,103.905,103.915,103.89,103.9,125200000.0
2008-07-09 17:34:00,103.895,103.9,103.88,103.885,101100000.0
2008-07-09 17:35:00,103.885,103.9,103.875,103.885,180600000.0
2008-07-09 17:36:00,103.89,103.9,103.87,103.88,162400000.0
2008-07-09 17:37:00,103.88,103.9,103.875,103.89,102900000.0
2008-07-09 17:38:00,103.89,103.9,103.88,103.895,58500000.0
2008-07-09 17:39:00,103.89,103.905,103.87,103.89,95000000.0
2008-07-09 17:40:00,103.9,103.91,103.87,103.9,150000000.0
2008-07-09 17:41:00,103.895,103.905,103.88,103.89,175200000.0
2008-07-09 17:42:00,103.885,103.91,103.875,103.905,117700000.0
2008-07-09 17:43:00,103.9,103.92,103.895,103.915,104100000.0
2008-07-09 17:44:00,103.91,103.94,103.9,103.9,190200000.0
2008-07-09 17:45:00,103.905,103.94,103.9,103.93,162600000.0
2008-07-09 17:46:00,103.93,103.95,103.925,103.94,119200000.0
2008-07-09 17:47:00,103.94,103.95,103.925,103.935,97900000.0
2008-07-09 17:48:00,103.935,103.94,103.92,103.94,134400000.0
2008-07-09 17:49:00,103.94,103.95,103.925,103.935,89400000.0
2008-07-09 17:50:00,103.935,103.935,103.915,103.92,177200000.0
2008-07-09 17:51:00,103.92,103.95,103.91,103.945,128200000.0
2008-07-09 17:52:00,103.94,103.98,103.94,103.965,126800000.0
2008-07-09 17:53:00,103.955,103.98,103.95,103.965,143600000.0
2008-07-09 17:54:00,103.965,103.99,103.95,103.96,172800000.0
2008-07-09 17:55:00,103.965,103.99,103.965,103.98,172200000.0
2008-07-09 17:56:00,103.98,103.98,103.955,103.97,131700000.0
2008-07-09 17:57:00,103.97,104.0,103.96,103.98,186900000.0
2008-07-09 17:58:00,103.98,103.99,103.97,103.98,168600000.0
2008-07-09 17:59:00,103.97,103.98,103.96,103.975,209500000.0
2008-07-09 18:00:00,103.975,103.98,103.945,103.95,193400000.0
2008-07-09 18:01:00,103.95,103.97,103.95,103.97,147300000.0
2008-07-09 18:02:00,103.97,103.98,103.945,103.95,96000000.0
2008-07-09 18:03:00,103.95,103.95,103.92,103.93,82300000.0
2008-07-09 18:04:00,103.93,103.93,103.9,103.915,142200000.0
2008-07-09 18:05:00,103.915,103.92,103.89,103.905,122600000.0
2008-07-09 18:06:00,103.9,103.96,103.89,103.95,122100000.0
2008-07-09 18:07:00,103.95,103.96,103.93,103.94,136500000.0
2008-07-09 18:08:00,103.94,103.94,103.91,103.91,71100000.0
2008-07-09 18:09:00,103.915,103.94,103.91,103.92,98600000.0
2008-07-09 18:10:00,103.915,103.93,103.9,103.9,101600000.0
2008-07-09 18:11:00,103.9,103.92,103.89,103.915,201100000.0
2008-07-09 18:12:00,103.915,103.915,103.9,103.905,45200000.0
2008-07-09 18:13:00,103.91,103.93,103.9,103.92,96300000.0
2008-07-09 18:14:00,103.92,103.93,103.895,103.92,181200000.0
2008-07-09 18:15:00,103.92,103.925,103.88,103.88,95300000.0
2008-07-09 18:16:00,103.88,103.905,103.88,103.895,101600000.0
2008-07-09 18:17:00,103.9,103.905,103.86,103.87,139200000.0
2008-07-09 18:18:00,103.87,103.88,103.84,103.87,161999999.0
2008-07-09 18:19:00,103.86,103.89,103.845,103.86,89200000.0
2008-07-09 18:20:00,103.86,103.9,103.86,103.88,51300000.0
2008-07-09 18:21:00,103.88,103.9,103.85,103.87,91100000.0
2008-07-09 18:22:00,103.87,103.9,103.86,103.885,87800000.0
2008-07-09 18:23:00,103.88,103.9,103.88,103.9,44500000.0
2008-07-09 18:24:00,103.9,103.91,103.89,103.905,87500000.0
2008-07-09 18:25:00,103.91,103.91,103.88,103.89,160900000.0
2008-07-09 18:26:00,103.89,103.9,103.88,103.9,63300000.0
2008-07-09 18:27:00,103.9,103.905,103.885,103.895,110600000.0
2008-07-09 18:28:00,103.9,103.92,103.895,103.92,88300000.0
2008-07-09 18:29:00,103.92,103.93,103.91,103.92,60900000.0
2008-07-09 18:30:00,103.92,103.92,103.89,103.9,90600000.0
2008-07-09 18:31:00,103.9,103.925,103.9,103.92,76400000.0
2008-07-09 18:32:00,103.92,103.93,103.91,103.93,46800000.0
2008-07-09 18:33:00,103.92,103.93,103.92,103.92,34800000.0
2008-07-09 18:34:00,103.925,103.93,103.91,103.91,71600000.0
2008-07-09 18:35:00,103.91,103.93,103.88,103.89,52400000.0
2008-07-09 18:36:00,103.895,103.92,103.88,103.91,112800000.0
2008-07-09 18:37:00,103.91,103.92,103.89,103.91,73100000.0
2008-07-09 18:38:00,103.91,103.94,103.9,103.91,137400000.0
2008-07-09 18:39:00,103.91,103.94,103.91,103.91,106200000.0
2008-07-09 18:40:00,103.91,103.92,103.905,103.91,144300000.0
2008-07-09 18:41:00,103.92,103.93,103.89,103.91,84600000.0
2008-07-09 18:42:00,103.92,103.95,103.92,103.92,42800000.0
2008-07-09 18:43:00,103.92,103.94,103.91,103.92,108200000.0
2008-07-09 18:44:00,103.92,103.925,103.865,103.88,156900000.0
2008-07-09 18:45:00,103.88,103.89,103.865,103.89,70400000.0
2008-07-09 18:46:00,103.89,103.905,103.875,103.9,93400000.0
2008-07-09 18:47:00,103.9,103.92,103.9,103.92,75000000.0
2008-07-09 18:48:00,103.92,103.92,103.9,103.91,35800000.0
2008-07-09 18:49:00,103.91,103.92,103.89,103.9,105100000.0
2008-07-09 18:50:00,103.9,103.91,103.89,103.905,116200000.0
2008-07-09 18:51:00,103.91,103.915,103.89,103.89,89200000.0
2008-07-09 18:52:00,103.89,103.9,103.885,103.9,108400000.0
2008-07-09 18:53:00,103.9,103.92,103.89,103.92,108000000.0
2008-07-09 18:54:00,103.91,103.92,103.885,103.895,54400000.0
2008-07-09 18:55:00,103.9,103.935,103.89,103.915,90300000.0
2008-07-09 18:56:00,103.915,103.92,103.89,103.89,64200000.0
2008-07-09 18:57:00,103.9,103.91,103.9,103.9,61200000.0
2008-07-09 18:58:00,103.9,103.93,103.9,103.92,51800000.0
2008-07-09 18:59:00,103.91,103.92,103.895,103.895,71900000.0
2008-07-09 19:00:00,103.89,103.91,103.88,103.9,100100000.0
2008-07-09 19:01:00,103.9,103.92,103.88,103.92,99200000.0
2008-07-09 19:02:00,103.915,103.94,103.91,103.93,79400000.0
2008-07-09 19:03:00,103.93,103.94,103.905,103.91,100600000.0
2008-07-09 19:04:00,103.91,103.92,103.895,103.92,55600000.0
2008-07-09 19:05:00,103.92,103.92,103.91,103.92,14000000.0
2008-07-09 19:06:00,103.92,103.92,103.89,103.89,42000000.0
2008-07-09 19:07:00,103.89,103.9,103.875,103.885,106300000.0
2008-07-09 19:08:00,103.88,103.88,103.86,103.88,113300000.0
2008-07-09 19:09:00,103.88,103.91,103.88,103.91,52800000.0
2008-07-09 19:10:00,103.9,103.91,103.875,103.88,100000000.0
2008-07-09 19:11:00,103.88,103.9,103.87,103.89,45600000.0
2008-07-09 19:12:00,103.89,103.89,103.875,103.88,30400000.0
2008-07-09 19:13:00,103.89,103.89,103.865,103.88,31100000.0
2008-07-09 19:14:00,103.88,103.885,103.875,103.88,37900000.0
2008-07-09 19:15:00,103.88,103.89,103.88,103.89,64000000.0
2008-07-09 19:16:00,103.89,103.905,103.89,103.9,41200000.0
2008-07-09 19:17:00,103.91,103.93,103.905,103.925,84900000.0
2008-07-09 19:18:00,103.92,103.925,103.9,103.91,78800000.0
2008-07-09 19:19:00,103.91,103.92,103.9,103.91,63400000.0
2008-07-09 19:20:00,103.91,103.91,103.89,103.89,75900000.0
2008-07-09 19:21:00,103.895,103.905,103.89,103.9,68000000.0
2008-07-09 19:22:00,103.9,103.91,103.89,103.9,136300000.0
2008-07-09 19:23:00,103.9,103.91,103.89,103.9,36200000.0
2008-07-09 19:24:00,103.9,103.91,103.9,103.9,13800000.0
2008-07-09 19:25:00,103.9,103.9,103.88,103.89,32000000.0
2008-07-09 19:26:00,103.89,103.9,103.885,103.9,42400000.0
2008-07-09 19:27:00,103.9,103.9,103.88,103.89,79000000.0
2008-07-09 19:28:00,103.89,103.9,103.88,103.88,89800000.0
2008-07-09 19:29:00,103.885,103.89,103.875,103.88,68000000.0
2008-07-09 19:30:00,103.88,103.88,103.87,103.88,19600000.0
2008-07-09 19:31:00,103.88,103.88,103.87,103.88,43000000.0
2008-07-09 19:32:00,103.88,103.88,103.87,103.87,50000000.0
2008-07-09 19:33:00,103.87,103.89,103.865,103.88,80200000.0
2008-07-09 19:34:00,103.88,103.89,103.88,103.88,20800000.0
2008-07-09 19:35:00,103.88,103.88,103.87,103.88,29000000.0
2008-07-09 19:36:00,103.89,103.9,103.88,103.89,85600000.0
2008-07-09 19:37:00,103.89,103.89,103.875,103.89,25600000.0
2008-07-09 19:38:00,103.89,103.89,103.86,103.87,40000000.0
2008-07-09 19:39:00,103.87,103.88,103.85,103.855,54300000.0
2008-07-09 19:40:00,103.86,103.865,103.855,103.865,21600000.0
2008-07-09 19:41:00,103.865,103.875,103.855,103.87,42100000.0
2008-07-09 19:42:00,103.865,103.87,103.855,103.87,37600000.0
2008-07-09 19:43:00,103.87,103.88,103.86,103.875,96200000.0
2008-07-09 19:44:00,103.875,103.88,103.875,103.875,42400000.0
2008-07-09 19:45:00,103.87,103.87,103.84,103.85,27000000.0
2008-07-09 19:46:00,103.85,103.855,103.84,103.85,55800000.0
2008-07-09 19:47:00,103.84,103.853,103.83,103.83,397800000.0
2008-07-09 19:48:00,103.855,103.875,103.855,103.87,47600000.0
2008-07-09 19:49:00,103.875,103.89,103.86,103.875,91300000.0
2008-07-09 19:50:00,103.88,103.88,103.86,103.86,37400000.0
2008-07-09 19:51:00,103.86,103.865,103.85,103.86,59000000.0
2008-07-09 19:52:00,103.86,103.86,103.85,103.85,40300000.0
2008-07-09 19:53:00,103.85,103.86,103.83,103.83,60400000.0
2008-07-09 19:54:00,103.83,103.85,103.83,103.84,59600000.0
2008-07-09 19:55:00,103.84,103.87,103.84,103.86,36600000.0
2008-07-09 19:56:00,103.86,103.875,103.855,103.875,72200000.0
2008-07-09 19:57:00,103.87,103.88,103.87,103.87,26600000.0
2008-07-09 19:58:00,103.87,103.89,103.865,103.865,18600000.0
2008-07-09 19:59:00,103.865,103.89,103.86,103.89,85400000.0
2008-07-09 20:00:00,103.89,103.89,103.88,103.89,27400000.0
2008-07-09 20:01:00,103.88,103.9,103.87,103.9,72000000.0
2008-07-09 20:02:00,103.895,103.91,103.855,103.87,84500000.0
2008-07-09 20:03:00,103.87,103.88,103.87,103.87,50200000.0
2008-07-09 20:04:00,103.875,103.88,103.78,103.815,197500000.0
2008-07-09 20:05:00,103.81,103.84,103.8,103.8,115000000.0
2008-07-09 20:06:00,103.8,103.81,103.79,103.79,39400000.0
2008-07-09 20:07:00,103.79,103.795,103.75,103.78,224400000.0
2008-07-09 20:08:00,103.78,103.795,103.78,103.78,92400000.0
2008-07-09 20:09:00,103.78,103.795,103.78,103.79,108600000.0
2008-07-09 20:10:00,103.79,103.795,103.78,103.79,72200000.0
2008-07-09 20:11:00,103.79,103.805,103.78,103.8,178000000.0
2008-07-09 20:12:00,103.805,103.81,103.79,103.79,100600000.0
2008-07-09 20:13:00,103.79,103.8,103.77,103.78,56200000.0
2008-07-09 20:14:00,103.78,103.79,103.77,103.78,59800000.0
2008-07-09 20:15:00,103.785,103.79,103.74,103.74,359800000.0
2008-07-09 20:16:00,103.73,103.79,103.73,103.75,501499998.0
2008-07-09 20:17:00,103.75,103.76,103.75,103.76,122400000.0
2008-07-09 20:18:00,103.76,103.79,103.75,103.78,122600000.0
2008-07-09 20:19:00,103.78,103.79,103.77,103.79,66800000.0
2008-07-09 20:20:00,103.8,103.8,103.75,103.77,131500000.0
2008-07-09 20:21:00,103.77,103.77,103.74,103.75,134300001.0
2008-07-09 20:22:00,103.75,103.76,103.73,103.76,883200001.0
2008-07-09 20:23:00,103.76,103.78,103.74,103.74,485900006.0
2008-07-09 20:24:00,103.74,103.75,103.725,103.725,569500006.0
2008-07-09 20:25:00,103.72,103.75,103.71,103.72,140600000.0
2008-07-09 20:26:00,103.72,103.74,103.705,103.72,67758812.0
2008-07-09 20:27:00,103.72,103.74,103.71,103.72,37800000.0
2008-07-09 20:28:00,103.72,103.72,103.69,103.69,147400000.0
2008-07-09 20:29:00,103.7,103.7,103.67,103.7,88000000.0
2008-07-09 20:30:00,103.7,103.72,103.69,103.69,62800000.0
2008-07-09 20:31:00,103.7,103.7,103.66,103.675,200400000.0
2008-07-09 20:32:00,103.68,103.7,103.665,103.7,113400000.0
2008-07-09 20:33:00,103.7,103.7,103.68,103.68,54000000.0
2008-07-09 20:34:00,103.685,103.71,103.685,103.7,43200000.0
2008-07-09 20:35:00,103.7,103.715,103.68,103.715,103000000.0
2008-07-09 20:36:00,103.715,103.74,103.705,103.73,91000000.0
2008-07-09 20:37:00,103.73,103.74,103.71,103.71,106800000.0
2008-07-09 20:38:00,103.715,103.73,103.685,103.71,101600000.0
2008-07-09 20:39:00,103.7,103.72,103.68,103.72,88100000.0
2008-07-09 20:40:00,103.715,103.74,103.7,103.73,103000000.0
2008-07-09 20:41:00,103.73,103.735,103.72,103.725,107600000.0
2008-07-09 20:42:00,103.73,103.765,103.725,103.755,83900000.0
2008-07-09 20:43:00,103.75,103.76,103.74,103.75,34000000.0
2008-07-09 20:44:00,103.75,103.76,103.74,103.75,85300000.0
2008-07-09 20:45:00,103.75,103.775,103.75,103.765,96400000.0
2008-07-09 20:46:00,103.77,103.795,103.765,103.78,104500000.0
2008-07-09 20:47:00,103.775,103.78,103.735,103.75,117400000.0
2008-07-09 20:48:00,103.75,103.78,103.75,103.765,99600000.0
2008-07-09 20:49:00,103.76,103.77,103.75,103.76,100500000.0
2008-07-09 20:50:00,103.765,103.765,103.735,103.76,80300000.0
2008-07-09 20:51:00,103.76,103.79,103.73,103.78,166500000.0
2008-07-09 20:52:00,103.78,103.78,103.73,103.73,117300000.0
2008-07-09 20:53:00,103.735,103.75,103.73,103.75,97000000.0
2008-07-09 20:54:00,103.76,103.78,103.74,103.75,97200000.0
2008-07-09 20:55:00,103.75,103.77,103.74,103.76,107500000.0
2008-07-09 20:56:00,103.76,103.78,103.75,103.775,89000000.0
2008-07-09 20:57:00,103.77,103.79,103.75,103.78,95100000.0
2008-07-09 20:58:00,103.78,103.8,103.78,103.8,114000000.0
2008-07-09 20:59:00,103.8,103.81,103.785,103.8,134400000.0
2008-07-09 21:00:00,103.8,103.805,103.78,103.805,100900000.0
2008-07-09 21:01:00,103.8,103.81,103.75,103.75,98000000.0
2008-07-09 21:02:00,103.755,103.78,103.75,103.76,67000000.0
2008-07-09 21:03:00,103.765,103.77,103.75,103.75,94800000.0
2008-07-09 21:04:00,103.75,103.78,103.74,103.775,109000000.0
2008-07-09 21:05:00,103.77,103.77,103.735,103.745,74600000.0
2008-07-09 21:06:00,103.745,103.805,103.74,103.8,125000000.0
2008-07-09 21:07:00,103.795,103.82,103.79,103.82,132800000.0
2008-07-09 21:08:00,103.815,103.815,103.78,103.795,150800000.0
2008-07-09 21:09:00,103.79,103.815,103.78,103.805,105000000.0
2008-07-09 21:10:00,103.81,103.825,103.79,103.8,168100000.0
2008-07-09 21:11:00,103.795,103.81,103.79,103.8,126600000.0
2008-07-09 21:12:00,103.795,103.81,103.78,103.805,166300000.0
2008-07-09 21:13:00,103.81,103.83,103.805,103.825,42600000.0
2008-07-09 21:14:00,103.83,103.83,103.81,103.82,67800000.0
2008-07-09 21:15:00,103.825,103.825,103.81,103.82,33600000.0
2008-07-09 21:16:00,103.82,103.83,103.815,103.815,57400000.0
2008-07-09 21:17:00,103.815,103.83,103.8,103.82,102000000.0
2008-07-09 21:18:00,103.815,103.83,103.795,103.82,98200000.0
2008-07-09 21:19:00,103.82,103.83,103.815,103.83,24400000.0
2008-07-09 21:20:00,103.83,103.84,103.82,103.82,36400000.0
2008-07-09 21:21:00,103.815,103.82,103.795,103.82,63200000.0
2008-07-09 21:22:00,103.82,103.82,103.805,103.805,33100000.0
2008-07-09 21:23:00,103.8,103.805,103.8,103.805,20400000.0
2008-07-09 21:24:00,103.81,103.83,103.805,103.83,49800000.0
2008-07-09 21:25:00,103.825,103.845,103.81,103.84,128900000.0
2008-07-09 21:26:00,103.84,103.85,103.83,103.85,93300000.0
2008-07-09 21:27:00,103.85,103.85,103.84,103.84,29400000.0
2008-07-09 21:28:00,103.83,103.86,103.825,103.84,72300000.0
2008-07-09 21:29:00,103.84,103.85,103.83,103.84,54700000.0
2008-07-09 21:30:00,103.84,103.855,103.83,103.84,57400000.0
2008-07-09 21:31:00,103.845,103.88,103.845,103.87,99000000.0
2008-07-09 21:32:00,103.865,103.875,103.845,103.86,109100000.0
2008-07-09 21:33:00,103.86,103.86,103.835,103.84,33300000.0
2008-07-09 21:34:00,103.84,103.855,103.835,103.845,33600000.0
2008-07-09 21:35:00,103.84,103.845,103.83,103.83,84000000.0
2008-07-09 21:36:00,103.83,103.855,103.83,103.845,79500000.0
2008-07-09 21:37:00,103.84,103.855,103.82,103.84,97600000.0
2008-07-09 21:38:00,103.84,103.84,103.81,103.83,67200000.0
2008-07-09 21:39:00,103.83,103.845,103.81,103.82,90300000.0
2008-07-09 21:40:00,103.84,103.85,103.82,103.82,90300000.0
2008-07-09 21:41:00,103.825,103.835,103.81,103.825,108600000.0
2008-07-09 21:42:00,103.82,103.855,103.815,103.825,112100000.0
2008-07-09 21:43:00,103.82,103.865,103.81,103.85,103300000.0
2008-07-09 21:44:00,103.84,103.85,103.825,103.84,132800000.0
2008-07-09 21:45:00,103.84,103.84,103.795,103.8,140100000.0
2008-07-09 21:46:00,103.805,103.82,103.785,103.815,133300000.0
2008-07-09 21:47:00,103.81,103.825,103.76,103.78,85200000.0
2008-07-09 21:48:00,103.785,103.79,103.77,103.79,33600000.0
2008-07-09 21:49:00,103.795,103.825,103.78,103.805,65900000.0
2008-07-09 21:50:00,103.805,103.825,103.795,103.81,86400000.0
2008-07-09 21:51:00,103.805,103.84,103.805,103.815,75400000.0
2008-07-09 21:52:00,103.815,103.82,103.795,103.82,74000000.0
2008-07-09 21:53:00,103.82,103.84,103.81,103.81,29400000.0
2008-07-09 21:54:00,103.81,103.81,103.8,103.81,36200000.0
2008-07-09 21:55:00,103.815,103.82,103.795,103.81,67000000.0
2008-07-09 21:56:00,103.81,103.825,103.8,103.81,87300000.0
2008-07-09 21:57:00,103.81,103.82,103.8,103.815,69200000.0
2008-07-09 21:58:00,103.815,103.82,103.81,103.82,61400000.0
2008-07-09 21:59:00,103.83,103.845,103.81,103.81,124800000.0
2008-07-09 22:00:00,103.81,103.83,103.81,103.815,66900000.0
2008-07-09 22:01:00,103.815,103.83,103.81,103.81,100600000.0
2008-07-09 22:02:00,103.815,103.83,103.81,103.83,54700000.0
2008-07-09 22:03:00,103.83,103.83,103.82,103.825,21500000.0
2008-07-09 22:04:00,103.83,103.83,103.8,103.81,72200000.0
2008-07-09 22:05:00,103.81,103.81,103.775,103.78,70800000.0
2008-07-09 22:06:00,103.785,103.785,103.765,103.77,25600000.0
2008-07-09 22:07:00,103.77,103.77,103.77,103.77,7800000.0
2008-07-09 22:08:00,103.77,103.78,103.77,103.77,29200000.0
2008-07-09 22:09:00,103.775,103.78,103.76,103.765,24300000.0
2008-07-09 22:10:00,103.765,103.775,103.76,103.77,72700000.0
2008-07-09 22:11:00,103.77,103.78,103.76,103.76,55300000.0
2008-07-09 22:12:00,103.77,103.8,103.77,103.775,26900000.0
2008-07-09 22:13:00,103.78,103.805,103.73,103.8,300700000.0
2008-07-09 22:14:00,103.8,103.81,103.775,103.79,207600000.0
2008-07-09 22:15:00,103.78,103.8,103.77,103.78,181900000.0
2008-07-09 22:16:00,103.78,103.81,103.775,103.8,147800000.0
2008-07-09 22:17:00,103.8,103.805,103.77,103.8,94800000.0
2008-07-09 22:18:00,103.8,103.8,103.785,103.79,27600000.0
2008-07-09 22:19:00,103.79,103.81,103.79,103.79,50200000.0
2008-07-09 22:20:00,103.785,103.8,103.78,103.8,27400000.0
2008-07-09 22:21:00,103.8,103.8,103.765,103.78,46900000.0
2008-07-09 22:22:00,103.78,103.8,103.765,103.785,36400000.0
2008-07-09 22:23:00,103.78,103.8,103.78,103.8,95900000.0
2008-07-09 22:24:00,103.805,103.81,103.795,103.8,36600000.0
2008-07-09 22:25:00,103.8,103.82,103.8,103.8,69600000.0
2008-07-09 22:26:00,103.8,103.81,103.79,103.8,84800000.0
2008-07-09 22:27:00,103.8,103.82,103.775,103.78,79200000.0
2008-07-09 22:28:00,103.78,103.795,103.775,103.78,32000000.0
2008-07-09 22:29:00,103.78,103.8,103.78,103.795,40600000.0
2008-07-09 22:30:00,103.795,103.8,103.785,103.795,19800000.0
2008-07-09 22:31:00,103.79,103.81,103.78,103.785,70800000.0
2008-07-09 22:32:00,103.79,103.795,103.79,103.79,18200000.0
2008-07-09 22:33:00,103.78,103.79,103.77,103.79,21600000.0
2008-07-09 22:34:00,103.79,103.79,103.77,103.78,27600000.0
2008-07-09 22:35:00,103.78,103.78,103.77,103.77,21600000.0
2008-07-09 22:36:00,103.78,103.78,103.77,103.78,29200000.0
2008-07-09 22:37:00,103.775,103.78,103.76,103.765,56500000.0
2008-07-09 22:38:00,103.76,103.78,103.76,103.78,43800000.0
2008-07-09 22:39:00,103.79,103.795,103.78,103.79,33800000.0
2008-07-09 22:40:00,103.79,103.79,103.79,103.79,1000000.0
2008-07-09 22:41:00,103.79,103.79,103.78,103.785,17300000.0
2008-07-09 22:42:00,103.79,103.81,103.79,103.79,33000000.0
2008-07-09 22:43:00,103.79,103.81,103.79,103.8,43000000.0
2008-07-09 22:44:00,103.805,103.81,103.8,103.81,15800000.0
2008-07-09 22:45:00,103.81,103.81,103.8,103.8,21000000.0
2008-07-09 22:46:00,103.8,103.8,103.79,103.8,42200000.0
2008-07-09 22:47:00,103.8,103.81,103.8,103.81,24600000.0
2008-07-09 22:48:00,103.82,103.82,103.8,103.8,19600000.0
2008-07-09 22:49:00,103.805,103.82,103.805,103.82,23600000.0
2008-07-09 22:50:00,103.82,103.82,103.8,103.81,61600000.0
2008-07-09 22:51:00,103.81,103.82,103.8,103.805,53700000.0
2008-07-09 22:52:00,103.805,103.81,103.805,103.81,13000000.0
2008-07-09 22:53:00,103.81,103.81,103.8,103.81,12200000.0
2008-07-09 22:54:00,103.81,103.825,103.81,103.82,50400000.0
2008-07-09 22:55:00,103.82,103.83,103.82,103.83,13600000.0
2008-07-09 22:56:00,103.82,103.83,103.805,103.81,40800000.0
2008-07-09 22:57:00,103.81,103.81,103.81,103.81,14600000.0
2008-07-09 22:58:00,103.81,103.83,103.81,103.83,15600000.0
2008-07-09 22:59:00,103.82,103.84,103.82,103.825,17000000.0
2008-07-09 23:00:00,103.83,103.83,103.79,103.795,28000000.0
2008-07-09 23:01:00,103.77,103.79,103.75,103.75,48000000.0
2008-07-09 23:02:00,103.76,103.79,103.76,103.78,13600000.0
2008-07-09 23:03:00,103.795,103.795,103.775,103.775,17000000.0
2008-07-09 23:04:00,103.78,103.795,103.78,103.795,17000000.0
2008-07-09 23:05:00,103.785,103.805,103.785,103.79,14000000.0
2008-07-09 23:06:00,103.78,103.795,103.765,103.78,18000000.0
2008-07-09 23:07:00,103.785,103.795,103.77,103.795,13800000.0
2008-07-09 23:08:00,103.79,103.805,103.785,103.795,18000000.0
2008-07-09 23:09:00,103.805,103.805,103.79,103.805,7000000.0
2008-07-09 23:10:00,103.8,103.805,103.795,103.795,7000000.0
2008-07-09 23:11:00,103.805,103.81,103.79,103.8,16000000.0
2008-07-09 23:12:00,103.795,103.795,103.795,103.795,1000000.0
2008-07-09 23:13:00,103.8,103.81,103.77,103.805,17900000.0
2008-07-09 23:14:00,103.795,103.815,103.775,103.81,11000000.0
2008-07-09 23:15:00,103.815,103.815,103.805,103.805,5000000.0
2008-07-09 23:16:00,103.81,103.825,103.8,103.825,10000000.0
2008-07-09 23:17:00,103.82,103.82,103.81,103.815,11000000.0
2008-07-09 23:18:00,103.82,103.82,103.81,103.81,6000000.0
2008-07-09 23:19:00,103.8,103.81,103.795,103.81,17000000.0
2008-07-09 23:20:00,103.805,103.825,103.805,103.825,12000000.0
2008-07-09 23:21:00,103.83,103.845,103.805,103.83,15000000.0
2008-07-09 23:22:00,103.815,103.83,103.815,103.82,10000000.0
2008-07-09 23:23:00,103.815,103.815,103.815,103.815,1000000.0
2008-07-09 23:24:00,103.82,103.825,103.82,103.82,3000000.0
2008-07-09 23:25:00,103.825,103.85,103.825,103.84,13000000.0
2008-07-09 23:26:00,103.84,103.84,103.815,103.825,13400000.0
2008-07-09 23:27:00,103.82,103.825,103.815,103.82,29800000.0
2008-07-09 23:28:00,103.825,103.85,103.825,103.84,23200000.0
2008-07-09 23:29:00,103.84,103.84,103.78,103.795,108900000.0
2008-07-09 23:30:00,103.795,103.85,103.795,103.845,47600000.0
2008-07-09 23:31:00,103.845,103.855,103.84,103.855,24200000.0
2008-07-09 23:32:00,103.86,103.86,103.835,103.84,50600000.0
2008-07-09 23:33:00,103.84,103.84,103.835,103.84,16200000.0
2008-07-09 23:34:00,103.835,103.84,103.83,103.84,17200000.0
2008-07-09 23:35:00,103.845,103.86,103.845,103.86,17200000.0
2008-07-09 23:36:00,103.855,103.855,103.815,103.845,40000000.0
2008-07-09 23:37:00,103.845,103.845,103.81,103.83,70200000.0
2008-07-09 23:38:00,103.825,103.845,103.815,103.825,87400000.0
2008-07-09 23:39:00,103.815,103.815,103.785,103.815,40300000.0
2008-07-09 23:40:00,103.825,103.825,103.815,103.815,37000000.0
2008-07-09 23:41:00,103.815,103.825,103.815,103.825,8400000.0
2008-07-09 23:42:00,103.825,103.845,103.825,103.825,23400000.0
2008-07-09 23:43:00,103.83,103.84,103.825,103.84,18200000.0
2008-07-09 23:44:00,103.84,103.845,103.805,103.81,35800000.0
2008-07-09 23:45:00,103.825,103.825,103.805,103.825,34000000.0
2008-07-09 23:46:00,103.825,103.83,103.825,103.825,11000000.0
2008-07-09 23:47:00,103.82,103.825,103.815,103.815,15600000.0
2008-07-09 23:48:00,103.82,103.835,103.81,103.825,64800000.0
2008-07-09 23:49:00,103.815,103.815,103.8,103.8,23200000.0
2008-07-09 23:50:00,103.805,103.815,103.8,103.81,50400000.0
2008-07-09 23:51:00,103.81,103.81,103.81,103.81,8800000.0
2008-07-09 23:52:00,103.81,103.825,103.81,103.825,23800000.0
2008-07-09 23:53:00,103.835,103.835,103.815,103.815,16000000.0
2008-07-09 23:54:00,103.815,103.815,103.815,103.815,1000000.0
2008-07-09 23:55:00,103.825,103.835,103.81,103.83,22600000.0
2008-07-09 23:56:00,103.83,103.83,103.81,103.81,29200000.0
2008-07-09 23:57:00,103.805,103.805,103.805,103.805,4400000.0
2008-07-09 23:58:00,103.815,103.84,103.81,103.835,38800000.0
2008-07-09 23:59:00,103.84,103.84,103.83,103.835,9800000.0
2008-07-10 00:00:00,103.835,103.835,103.835,103.835,7000000.0
2008-07-10 00:01:00,103.83,103.83,103.815,103.825,31800000.0
2008-07-10 00:02:00,103.835,103.835,103.825,103.825,20200000.0
2008-07-10 00:03:00,103.825,103.825,103.825,103.825,9000000.0
2008-07-10 00:04:00,103.825,103.825,103.82,103.825,4000000.0
2008-07-10 00:05:00,103.84,103.855,103.84,103.845,29200000.0
2008-07-10 00:06:00,103.845,103.845,103.83,103.84,17800000.0
2008-07-10 00:07:00,103.835,103.835,103.815,103.825,24600000.0
2008-07-10 00:08:00,103.83,103.83,103.825,103.825,10400000.0
2008-07-10 00:09:00,103.792,103.827,103.792,103.801,70400000.0
2008-07-10 00:10:00,103.83,103.85,103.83,103.835,45400000.0
2008-07-10 00:11:00,103.83,103.84,103.825,103.84,12400000.0
2008-07-10 00:12:00,103.845,103.845,103.84,103.845,25200000.0
2008-07-10 00:13:00,103.84,103.845,103.84,103.84,36000000.0
2008-07-10 00:14:00,103.84,103.845,103.84,103.845,16400000.0
2008-07-10 00:15:00,103.84,103.85,103.83,103.83,48000000.0
2008-07-10 00:16:00,103.835,103.86,103.825,103.86,51400000.0
2008-07-10 00:17:00,103.855,103.855,103.845,103.85,24600000.0
2008-07-10 00:18:00,103.845,103.845,103.84,103.84,14800000.0
2008-07-10 00:19:00,103.845,103.855,103.845,103.855,11800000.0
2008-07-10 00:20:00,103.85,103.86,103.85,103.85,17200000.0
2008-07-10 00:21:00,103.85,103.85,103.83,103.83,23600000.0
2008-07-10 00:22:00,103.825,103.83,103.825,103.83,14800000.0
2008-07-10 00:23:00,103.825,103.828,103.796,103.828,44700000.0
2008-07-10 00:24:00,103.806,103.825,103.788,103.8,132100000.0
2008-07-10 00:25:00,103.83,103.83,103.815,103.82,26800000.0
2008-07-10 00:26:00,103.82,103.84,103.82,103.84,15400000.0
2008-07-10 00:27:00,103.835,103.84,103.825,103.84,26700000.0
2008-07-10 00:28:00,103.84,103.84,103.825,103.825,33000000.0
2008-07-10 00:29:00,103.83,103.83,103.83,103.83,2000000.0
2008-07-10 00:30:00,103.825,103.835,103.825,103.835,25200000.0
2008-07-10 00:31:00,103.808,103.828,103.808,103.827,50900000.0
2008-07-10 00:32:00,103.84,103.84,103.835,103.84,10400000.0
2008-07-10 00:33:00,103.84,103.84,103.835,103.84,10800000.0
2008-07-10 00:34:00,103.845,103.845,103.845,103.845,2000000.0
2008-07-10 00:35:00,103.85,103.85,103.845,103.845,6400000.0
2008-07-10 00:36:00,103.845,103.85,103.845,103.845,10400000.0
2008-07-10 00:37:00,103.84,103.845,103.835,103.845,17800000.0
2008-07-10 00:38:00,103.845,103.855,103.84,103.855,31300000.0
2008-07-10 00:39:00,103.86,103.865,103.86,103.865,3000000.0
2008-07-10 00:40:00,103.865,103.865,103.86,103.86,13800000.0
2008-07-10 00:41:00,103.838,103.855,103.81,103.81,119200000.0
2008-07-10 00:42:00,103.86,103.885,103.86,103.875,37000000.0
2008-07-10 00:43:00,103.875,103.875,103.855,103.86,39000000.0
2008-07-10 00:44:00,103.86,103.865,103.84,103.845,55800000.0
2008-07-10 00:45:00,103.85,103.855,103.84,103.84,21300000.0
2008-07-10 00:46:00,103.845,103.85,103.845,103.85,6500000.0
2008-07-10 00:47:00,103.845,103.845,103.835,103.835,22000000.0
2008-07-10 00:48:00,103.835,103.845,103.835,103.84,9400000.0
2008-07-10 00:49:00,103.84,103.84,103.84,103.84,43900000.0
2008-07-10 00:50:00,103.84,103.855,103.84,103.855,28500000.0
2008-07-10 00:51:00,103.85,103.89,103.85,103.88,126200000.0
2008-07-10 00:52:00,103.88,103.88,103.88,103.88,61500000.0
2008-07-10 00:53:00,103.88,103.885,103.88,103.88,63900000.0
2008-07-10 00:54:00,103.885,103.89,103.88,103.885,18700000.0
2008-07-10 00:55:00,103.88,103.885,103.88,103.885,5600000.0
2008-07-10 00:56:00,103.88,103.9,103.88,103.88,31600000.0
2008-07-10 00:57:00,103.88,103.88,103.855,103.855,17800000.0
2008-07-10 00:58:00,103.85,103.87,103.84,103.865,40400000.0
2008-07-10 00:59:00,103.86,103.865,103.84,103.855,90000000.0
2008-07-10 01:00:00,103.86,103.86,103.82,103.83,154300000.0
2008-07-10 01:01:00,103.83,103.83,103.815,103.815,29800000.0
2008-07-10 01:02:00,103.81,103.83,103.81,103.815,159800000.0
2008-07-10 01:03:00,103.83,103.83,103.805,103.825,46000000.0
2008-07-10 01:04:00,103.815,103.83,103.795,103.815,82400000.0
2008-07-10 01:05:00,103.815,103.825,103.81,103.82,32900000.0
2008-07-10 01:06:00,103.825,103.85,103.825,103.845,66900000.0
2008-07-10 01:07:00,103.808,103.838,103.806,103.818,58100000.0
2008-07-10 01:08:00,103.827,103.848,103.827,103.833,82200000.0
2008-07-10 01:09:00,103.85,103.865,103.85,103.86,36700000.0
2008-07-10 01:10:00,103.86,103.865,103.85,103.855,75000000.0
2008-07-10 01:11:00,103.85,103.855,103.835,103.845,56000000.0
2008-07-10 01:12:00,103.845,103.845,103.84,103.84,38700000.0
2008-07-10 01:13:00,103.84,103.84,103.835,103.835,21100000.0
2008-07-10 01:14:00,103.835,103.84,103.83,103.835,28900000.0
2008-07-10 01:15:00,103.84,103.84,103.82,103.825,23600000.0
2008-07-10 01:16:00,103.825,103.825,103.78,103.795,52700000.0
2008-07-10 01:17:00,103.795,103.81,103.775,103.795,110700000.0
2008-07-10 01:18:00,103.8,103.815,103.8,103.81,82500000.0
2008-07-10 01:19:00,103.82,103.82,103.8,103.81,59800000.0
2008-07-10 01:20:00,103.81,103.82,103.8,103.81,73400000.0
2008-07-10 01:21:00,103.81,103.815,103.8,103.805,29000000.0
2008-07-10 01:22:00,103.805,103.825,103.795,103.815,41000000.0
2008-07-10 01:23:00,103.81,103.815,103.8,103.805,60700000.0
2008-07-10 01:24:00,103.805,103.805,103.795,103.805,46200000.0
2008-07-10 01:25:00,103.8,103.8,103.79,103.79,124900000.0
2008-07-10 01:26:00,103.795,103.805,103.79,103.79,28800000.0
2008-07-10 01:27:00,103.79,103.8,103.78,103.79,93700000.0
2008-07-10 01:28:00,103.78,103.81,103.78,103.79,49200000.0
2008-07-10 01:29:00,103.795,103.825,103.795,103.81,77300000.0
2008-07-10 01:30:00,103.815,103.82,103.815,103.815,8400000.0
2008-07-10 01:31:00,103.791,103.805,103.77,103.77,80800000.0
2008-07-10 01:32:00,103.81,103.825,103.81,103.825,36900000.0
2008-07-10 01:33:00,103.825,103.825,103.825,103.825,2000000.0
2008-07-10 01:34:00,103.825,103.825,103.805,103.805,22800000.0
2008-07-10 01:35:00,103.81,103.815,103.8,103.805,34000000.0
2008-07-10 01:36:00,103.81,103.825,103.81,103.815,34300000.0
2008-07-10 01:37:00,103.815,103.815,103.77,103.81,75400000.0
2008-07-10 01:38:00,103.805,103.805,103.79,103.79,69900000.0
2008-07-10 01:39:00,103.785,103.79,103.785,103.79,9800000.0
2008-07-10 01:40:00,103.785,103.79,103.77,103.79,110500000.0
2008-07-10 01:41:00,103.79,103.79,103.78,103.78,91800000.0
2008-07-10 01:42:00,103.78,103.805,103.78,103.79,71800000.0
2008-07-10 01:43:00,103.79,103.8,103.79,103.79,12100000.0
2008-07-10 01:44:00,103.79,103.79,103.79,103.79,16300000.0
2008-07-10 01:45:00,103.79,103.795,103.79,103.795,28900000.0
2008-07-10 01:46:00,103.795,103.81,103.79,103.79,46400000.0
2008-07-10 01:47:00,103.795,103.8,103.79,103.8,92300000.0
2008-07-10 01:48:00,103.8,103.82,103.8,103.82,31000000.0
2008-07-10 01:49:00,103.83,103.84,103.8,103.82,340900001.0
2008-07-10 01:50:00,103.82,103.85,103.81,103.84,483000000.0
2008-07-10 01:51:00,103.84,103.845,103.835,103.845,41300000.0
2008-07-10 01:52:00,103.845,103.855,103.84,103.855,42800000.0
2008-07-10 01:53:00,103.855,103.855,103.84,103.84,36700000.0
2008-07-10 01:54:00,103.84,103.845,103.83,103.845,62800000.0
2008-07-10 01:55:00,103.84,103.84,103.82,103.83,39200000.0
2008-07-10 01:56:00,103.83,103.86,103.83,103.85,67200000.0
2008-07-10 01:57:00,103.85,103.87,103.85,103.86,32000000.0
2008-07-10 01:58:00,103.86,103.87,103.79,103.8,644899997.0
2008-07-10 01:59:00,103.8,103.87,103.8,103.86,109799999.0
2008-07-10 02:00:00,103.84,103.89,103.84,103.86,99000000.0
2008-07-10 02:01:00,103.86,103.87,103.83,103.84,80900000.0
2008-07-10 02:02:00,103.84,103.85,103.83,103.83,39700000.0
2008-07-10 02:03:00,103.84,103.85,103.83,103.84,110200000.0
2008-07-10 02:04:00,103.83,103.83,103.82,103.82,97200000.0
2008-07-10 02:05:00,103.82,103.82,103.81,103.81,60000000.0
2008-07-10 02:06:00,103.82,103.83,103.82,103.83,20000000.0
2008-07-10 02:07:00,103.84,103.84,103.82,103.84,129700000.0
2008-07-10 02:08:00,103.84,103.87,103.84,103.86,69200000.0
2008-07-10 02:09:00,103.865,103.87,103.85,103.87,60700000.0
2008-07-10 02:10:00,103.87,103.89,103.86,103.89,93100000.0
2008-07-10 02:11:00,103.89,103.9,103.88,103.88,78600000.0
2008-07-10 02:12:00,103.88,103.89,103.87,103.875,31900000.0
2008-07-10 02:13:00,103.875,103.89,103.87,103.87,103300000.0
2008-07-10 02:14:00,103.88,103.88,103.86,103.88,156600000.0
2008-07-10 02:15:00,103.88,103.88,103.855,103.865,88600000.0
2008-07-10 02:16:00,103.87,103.875,103.86,103.87,28500000.0
2008-07-10 02:17:00,103.87,103.89,103.87,103.89,34800000.0
2008-07-10 02:18:00,103.89,103.89,103.88,103.89,36800000.0
2008-07-10 02:19:00,103.89,103.89,103.865,103.88,68800000.0
2008-07-10 02:20:00,103.89,103.89,103.86,103.865,73600000.0
2008-07-10 02:21:00,103.87,103.87,103.86,103.86,66900000.0
2008-07-10 02:22:00,103.86,103.87,103.845,103.865,75500000.0
2008-07-10 02:23:00,103.87,103.875,103.86,103.86,60900000.0
2008-07-10 02:24:00,103.865,103.865,103.835,103.86,125000000.0
2008-07-10 02:25:00,103.86,103.87,103.855,103.86,60900000.0
2008-07-10 02:26:00,103.86,103.89,103.855,103.89,91200000.0
2008-07-10 02:27:00,103.89,103.9,103.86,103.88,220600000.0
2008-07-10 02:28:00,103.88,103.88,103.855,103.87,155600000.0
2008-07-10 02:29:00,103.87,103.88,103.86,103.88,255200000.0
2008-07-10 02:30:00,103.88,103.88,103.86,103.86,86000000.0
2008-07-10 02:31:00,103.86,103.87,103.86,103.87,107100000.0
2008-07-10 02:32:00,103.87,103.88,103.86,103.86,90500000.0
2008-07-10 02:33:00,103.86,103.89,103.86,103.87,51100000.0
2008-07-10 02:34:00,103.88,103.88,103.85,103.855,38300000.0
2008-07-10 02:35:00,103.86,103.86,103.86,103.86,2800000.0
2008-07-10 02:36:00,103.855,103.875,103.855,103.87,145400000.0
2008-07-10 02:37:00,103.87,103.87,103.855,103.86,66600000.0
2008-07-10 02:38:00,103.87,103.87,103.845,103.87,71700000.0
2008-07-10 02:39:00,103.87,103.87,103.845,103.85,93000000.0
2008-07-10 02:40:00,103.85,103.87,103.84,103.86,116000000.0
2008-07-10 02:41:00,103.86,103.86,103.83,103.83,33400000.0
2008-07-10 02:42:00,103.84,103.86,103.82,103.83,61600000.0
2008-07-10 02:43:00,103.83,103.84,103.82,103.82,60300000.0
2008-07-10 02:44:00,103.82,103.82,103.8,103.81,120100000.0
2008-07-10 02:45:00,103.81,103.82,103.79,103.81,244300000.0
2008-07-10 02:46:00,103.82,103.84,103.805,103.815,216800000.0
2008-07-10 02:47:00,103.82,103.86,103.82,103.83,175500000.0
2008-07-10 02:48:00,103.83,103.845,103.83,103.83,50800000.0
2008-07-10 02:49:00,103.84,103.85,103.83,103.84,84800000.0
2008-07-10 02:50:00,103.84,103.84,103.82,103.83,82100000.0
2008-07-10 02:51:00,103.83,103.83,103.81,103.83,106700000.0
2008-07-10 02:52:00,103.83,103.83,103.81,103.82,71400000.0
2008-07-10 02:53:00,103.82,103.83,103.82,103.83,66600000.0
2008-07-10 02:54:00,103.83,103.86,103.82,103.84,173200000.0
2008-07-10 02:55:00,103.84,103.84,103.81,103.81,214000000.0
2008-07-10 02:56:00,103.82,103.82,103.79,103.82,227500000.0
2008-07-10 02:57:00,103.82,103.82,103.79,103.795,109800000.0
2008-07-10 02:58:00,103.79,103.8,103.76,103.765,327900000.0
2008-07-10 02:59:00,103.765,103.82,103.76,103.81,220500000.0
2008-07-10 03:00:00,103.81,103.82,103.76,103.82,215000000.0
2008-07-10 03:01:00,103.82,103.85,103.81,103.83,231100000.0
2008-07-10 03:02:00,103.83,103.85,103.8,103.82,235600000.0
2008-07-10 03:03:00,103.82,103.83,103.81,103.82,82200000.0
2008-07-10 03:04:00,103.82,103.82,103.78,103.79,129100000.0
2008-07-10 03:05:00,103.79,103.8,103.78,103.78,67300000.0
2008-07-10 03:06:00,103.79,103.79,103.78,103.78,45200000.0
2008-07-10 03:07:00,103.79,103.8,103.765,103.775,217300000.0
2008-07-10 03:08:00,103.775,103.78,103.74,103.77,337700000.0
2008-07-10 03:09:00,103.78,103.79,103.77,103.78,152800000.0
2008-07-10 03:10:00,103.78,103.815,103.775,103.81,129400000.0
2008-07-10 03:11:00,103.805,103.84,103.8,103.82,109700000.0
2008-07-10 03:12:00,103.825,103.825,103.785,103.8,246100000.0
2008-07-10 03:13:00,103.8,103.8,103.77,103.78,212300000.0
2008-07-10 03:14:00,103.78,103.78,103.75,103.76,264800000.0
2008-07-10 03:15:00,103.76,103.76,103.75,103.76,64300000.0
2008-07-10 03:16:00,103.76,103.77,103.76,103.77,64400000.0
2008-07-10 03:17:00,103.77,103.785,103.75,103.75,165400000.0
2008-07-10 03:18:00,103.75,103.755,103.74,103.74,177200000.0
2008-07-10 03:19:00,103.74,103.76,103.74,103.76,155100000.0
2008-07-10 03:20:00,103.76,103.76,103.75,103.76,115300000.0
2008-07-10 03:21:00,103.76,103.77,103.73,103.74,168200000.0
2008-07-10 03:22:00,103.75,103.785,103.75,103.77,212200000.0
2008-07-10 03:23:00,103.77,103.77,103.74,103.76,131100000.0
2008-07-10 03:24:00,103.76,103.76,103.75,103.75,83000000.0
2008-07-10 03:25:00,103.75,103.76,103.74,103.74,89900000.0
2008-07-10 03:26:00,103.76,103.77,103.75,103.76,157700000.0
2008-07-10 03:27:00,103.755,103.76,103.75,103.75,123200000.0
2008-07-10 03:28:00,103.75,103.77,103.75,103.77,211800000.0
2008-07-10 03:29:00,103.77,103.77,103.76,103.76,54400000.0
2008-07-10 03:30:00,103.77,103.8,103.75,103.77,243600000.0
2008-07-10 03:31:00,103.77,103.79,103.74,103.77,192700000.0
2008-07-10 03:32:00,103.77,103.8,103.73,103.76,153500000.0
2008-07-10 03:33:00,103.76,103.77,103.74,103.74,117900000.0
2008-07-10 03:34:00,103.74,103.75,103.73,103.75,253300000.0
2008-07-10 03:35:00,103.75,103.75,103.71,103.73,243800000.0
2008-07-10 03:36:00,103.73,103.74,103.7,103.71,76100000.0
2008-07-10 03:37:00,103.71,103.74,103.71,103.72,119900000.0
2008-07-10 03:38:00,103.72,103.74,103.71,103.74,86500000.0
2008-07-10 03:39:00,103.74,103.75,103.73,103.74,60100000.0
2008-07-10 03:40:00,103.74,103.74,103.74,103.74,52600000.0
2008-07-10 03:41:00,103.74,103.76,103.74,103.75,103500000.0
2008-07-10 03:42:00,103.75,103.76,103.72,103.72,112900000.0
2008-07-10 03:43:00,103.73,103.74,103.73,103.73,170900000.0
2008-07-10 03:44:00,103.73,103.74,103.705,103.71,203400000.0
2008-07-10 03:45:00,103.71,103.72,103.69,103.7,197300000.0
2008-07-10 03:46:00,103.71,103.73,103.69,103.73,145800000.0
2008-07-10 03:47:00,103.73,103.74,103.71,103.74,233300000.0
2008-07-10 03:48:00,103.74,103.74,103.72,103.72,67300000.0
2008-07-10 03:49:00,103.715,103.72,103.7,103.71,142800000.0
2008-07-10 03:50:00,103.71,103.72,103.7,103.7,171600000.0
2008-07-10 03:51:00,103.7,103.705,103.695,103.7,134400000.0
2008-07-10 03:52:00,103.7,103.73,103.695,103.73,164900000.0
2008-07-10 03:53:00,103.73,103.76,103.73,103.75,88100000.0
2008-07-10 03:54:00,103.75,103.75,103.73,103.73,60900000.0
2008-07-10 03:55:00,103.74,103.75,103.74,103.74,103000000.0
2008-07-10 03:56:00,103.74,103.78,103.74,103.77,142200000.0
2008-07-10 03:57:00,103.77,103.77,103.76,103.77,177300000.0
2008-07-10 03:58:00,103.77,103.77,103.73,103.74,212600000.0
2008-07-10 03:59:00,103.73,103.75,103.73,103.745,156000000.0
2008-07-10 04:00:00,103.74,103.75,103.73,103.73,55000000.0
2008-07-10 04:01:00,103.73,103.74,103.73,103.74,30600000.0
2008-07-10 04:02:00,103.74,103.76,103.74,103.745,56300000.0
2008-07-10 04:03:00,103.75,103.775,103.74,103.765,138400000.0
2008-07-10 04:04:00,103.765,103.79,103.765,103.775,141800000.0
2008-07-10 04:05:00,103.78,103.785,103.77,103.775,35700000.0
2008-07-10 04:06:00,103.77,103.77,103.765,103.765,5600000.0
2008-07-10 04:07:00,103.77,103.78,103.765,103.77,170800000.0
2008-07-10 04:08:00,103.77,103.785,103.77,103.775,79000000.0
2008-07-10 04:09:00,103.78,103.78,103.77,103.78,14400000.0
2008-07-10 04:10:00,103.78,103.8,103.77,103.8,31600000.0
2008-07-10 04:11:00,103.8,103.8,103.77,103.77,74500000.0
2008-07-10 04:12:00,103.775,103.79,103.77,103.77,67900000.0
2008-07-10 04:13:00,103.77,103.785,103.76,103.77,159800000.0
2008-07-10 04:14:00,103.77,103.77,103.755,103.765,169900000.0
2008-07-10 04:15:00,103.765,103.765,103.75,103.75,285400000.0
2008-07-10 04:16:00,103.75,103.77,103.75,103.76,42800000.0
2008-07-10 04:17:00,103.77,103.78,103.76,103.76,9000000.0
2008-07-10 04:18:00,103.76,103.78,103.74,103.745,35000000.0
2008-07-10 04:19:00,103.745,103.75,103.74,103.75,35900000.0
2008-07-10 04:20:00,103.75,103.75,103.74,103.74,21800000.0
2008-07-10 04:21:00,103.74,103.74,103.73,103.73,49800000.0
2008-07-10 04:22:00,103.73,103.78,103.73,103.77,106100000.0
2008-07-10 04:23:00,103.77,103.78,103.76,103.78,146700000.0
2008-07-10 04:24:00,103.78,103.79,103.77,103.78,26800000.0
2008-07-10 04:25:00,103.79,103.79,103.78,103.78,4000000.0
2008-07-10 04:26:00,103.78,103.78,103.77,103.77,8000000.0
2008-07-10 04:27:00,103.78,103.79,103.77,103.79,18000000.0
2008-07-10 04:28:00,103.79,103.8,103.78,103.78,66000000.0
2008-07-10 04:29:00,103.79,103.79,103.76,103.765,119900000.0
2008-07-10 04:30:00,103.77,103.77,103.76,103.77,147600000.0
2008-07-10 04:31:00,103.76,103.77,103.76,103.76,41300000.0
2008-07-10 04:32:00,103.76,103.78,103.76,103.77,74000000.0
2008-07-10 04:33:00,103.765,103.765,103.76,103.76,13400000.0
2008-07-10 04:34:00,103.76,103.79,103.76,103.79,29500000.0
2008-07-10 04:35:00,103.79,103.8,103.79,103.8,47200000.0
2008-07-10 04:36:00,103.8,103.83,103.8,103.8,223900000.0
2008-07-10 04:37:00,103.8,103.8,103.78,103.79,59300000.0
2008-07-10 04:38:00,103.8,103.8,103.79,103.79,54200000.0
2008-07-10 04:39:00,103.8,103.8,103.79,103.79,42100000.0
2008-07-10 04:40:00,103.79,103.79,103.78,103.78,150400000.0
2008-07-10 04:41:00,103.78,103.79,103.76,103.775,151900000.0
2008-07-10 04:42:00,103.77,103.78,103.76,103.77,224200000.0
2008-07-10 04:43:00,103.77,103.78,103.76,103.77,111900000.0
2008-07-10 04:44:00,103.76,103.77,103.76,103.77,71600000.0
2008-07-10 04:45:00,103.751,103.767,103.751,103.767,20000000.0
2008-07-10 04:46:00,103.77,103.77,103.77,103.77,15500000.0
2008-07-10 04:47:00,103.77,103.77,103.76,103.77,22500000.0
2008-07-10 04:48:00,103.76,103.77,103.76,103.77,53900000.0
2008-07-10 04:49:00,103.77,103.78,103.77,103.78,70600000.0
2008-07-10 04:50:00,103.78,103.79,103.78,103.79,36200000.0
2008-07-10 04:51:00,103.79,103.79,103.78,103.78,110900000.0
2008-07-10 04:52:00,103.78,103.78,103.78,103.78,13000000.0
2008-07-10 04:53:00,103.78,103.78,103.77,103.78,64200000.0
2008-07-10 04:54:00,103.78,103.78,103.78,103.78,4000000.0
2008-07-10 04:55:00,103.78,103.78,103.78,103.78,20500000.0
2008-07-10 04:56:00,103.78,103.79,103.78,103.79,45900000.0
2008-07-10 04:57:00,103.79,103.81,103.79,103.8,60000000.0
2008-07-10 04:58:00,103.8,103.8,103.79,103.79,22400000.0
2008-07-10 04:59:00,103.79,103.79,103.78,103.78,82700000.0
2008-07-10 05:00:00,103.78,103.78,103.77,103.78,78200000.0
2008-07-10 05:01:00,103.762,103.784,103.756,103.76,36200000.0
2008-07-10 05:02:00,103.78,103.795,103.78,103.79,52600000.0
2008-07-10 05:03:00,103.79,103.81,103.79,103.8,84000000.0
2008-07-10 05:04:00,103.8,103.8,103.79,103.79,53400000.0
2008-07-10 05:05:00,103.79,103.79,103.79,103.79,3700000.0
2008-07-10 05:06:00,103.79,103.79,103.77,103.77,68500000.0
2008-07-10 05:07:00,103.77,103.78,103.77,103.78,19400000.0
2008-07-10 05:08:00,103.78,103.78,103.78,103.78,5000000.0
2008-07-10 05:09:00,103.78,103.79,103.78,103.78,19500000.0
2008-07-10 05:10:00,103.78,103.79,103.78,103.78,140200000.0
2008-07-10 05:11:00,103.785,103.8,103.78,103.8,49000000.0
2008-07-10 05:12:00,103.8,103.82,103.79,103.795,118900000.0
2008-07-10 05:13:00,103.8,103.81,103.78,103.79,118200000.0
2008-07-10 05:14:00,103.79,103.81,103.785,103.8,93400000.0
2008-07-10 05:15:00,103.8,103.8,103.79,103.8,21700000.0
2008-07-10 05:16:00,103.79,103.8,103.79,103.8,46300000.0
2008-07-10 05:17:00,103.8,103.81,103.8,103.81,48300000.0
2008-07-10 05:18:00,103.81,103.81,103.78,103.8,111700000.0
2008-07-10 05:19:00,103.795,103.8,103.79,103.79,147600000.0
2008-07-10 05:20:00,103.79,103.8,103.78,103.795,84600000.0
2008-07-10 05:21:00,103.79,103.795,103.77,103.77,145900000.0
2008-07-10 05:22:00,103.78,103.79,103.78,103.78,40800000.0
2008-07-10 05:23:00,103.78,103.79,103.78,103.78,75600000.0
2008-07-10 05:24:00,103.78,103.805,103.78,103.79,90600000.0
2008-07-10 05:25:00,103.795,103.83,103.79,103.82,79700000.0
2008-07-10 05:26:00,103.82,103.83,103.82,103.83,28300000.0
2008-07-10 05:27:00,103.83,103.84,103.805,103.82,107800000.0
2008-07-10 05:28:00,103.82,103.825,103.81,103.81,88300000.0
2008-07-10 05:29:00,103.81,103.815,103.79,103.79,63500000.0
2008-07-10 05:30:00,103.78,103.78,103.75,103.755,100200000.0
2008-07-10 05:31:00,103.755,103.78,103.745,103.765,42300000.0
2008-07-10 05:32:00,103.77,103.77,103.755,103.755,22400000.0
2008-07-10 05:33:00,103.745,103.75,103.745,103.75,5600000.0
2008-07-10 05:34:00,103.75,103.75,103.75,103.75,2800000.0
2008-07-10 05:35:00,103.745,103.775,103.745,103.77,48600000.0
2008-07-10 05:36:00,103.775,103.79,103.77,103.785,49800000.0
2008-07-10 05:37:00,103.78,103.815,103.77,103.81,237700000.0
2008-07-10 05:38:00,103.81,103.81,103.8,103.8,42000000.0
2008-07-10 05:39:00,103.8,103.805,103.8,103.805,5600000.0
2008-07-10 05:40:00,103.8,103.8,103.8,103.8,2800000.0
2008-07-10 05:41:00,103.8,103.8,103.78,103.78,65100000.0
2008-07-10 05:42:00,103.775,103.785,103.76,103.775,69800000.0
2008-07-10 05:43:00,103.775,103.8,103.775,103.8,90300000.0
2008-07-10 05:44:00,103.8,103.8,103.78,103.78,66400000.0
2008-07-10 05:45:00,103.785,103.785,103.746,103.763,43200000.0
2008-07-10 05:46:00,103.763,103.783,103.754,103.783,7400000.0
2008-07-10 05:47:00,103.78,103.8,103.78,103.8,103700000.0
2008-07-10 05:48:00,103.8,103.81,103.8,103.805,44300000.0
2008-07-10 05:49:00,103.81,103.81,103.8,103.81,113500000.0
2008-07-10 05:50:00,103.81,103.82,103.81,103.81,65100000.0
2008-07-10 05:51:00,103.81,103.81,103.8,103.8,60800000.0
2008-07-10 05:52:00,103.81,103.81,103.8,103.8,128300000.0
2008-07-10 05:53:00,103.81,103.81,103.81,103.81,28000000.0
2008-07-10 05:54:00,103.81,103.81,103.81,103.81,19700000.0
2008-07-10 05:55:00,103.81,103.81,103.81,103.81,66600000.0
2008-07-10 05:56:00,103.82,103.82,103.81,103.81,45800000.0
2008-07-10 05:57:00,103.82,103.82,103.81,103.82,51300000.0
2008-07-10 05:58:00,103.82,103.82,103.81,103.81,39400000.0
2008-07-10 05:59:00,103.81,103.81,103.81,103.81,23000000.0
2008-07-10 06:00:00,103.81,103.86,103.81,103.86,105500000.0
2008-07-10 06:01:00,103.855,103.855,103.835,103.835,133200000.0
2008-07-10 06:02:00,103.835,103.835,103.82,103.83,97400000.0
2008-07-10 06:03:00,103.83,103.83,103.83,103.83,3700000.0
2008-07-10 06:04:00,103.83,103.835,103.83,103.835,25000000.0
2008-07-10 06:05:00,103.835,103.84,103.835,103.835,13100000.0
2008-07-10 06:06:00,103.835,103.85,103.83,103.83,89000000.0
2008-07-10 06:07:00,103.83,103.835,103.825,103.83,76400000.0
2008-07-10 06:08:00,103.83,103.86,103.83,103.84,48800000.0
2008-07-10 06:09:00,103.835,103.84,103.835,103.835,17800000.0
2008-07-10 06:10:00,103.835,103.835,103.825,103.825,48700000.0
2008-07-10 06:11:00,103.825,103.83,103.82,103.83,91600000.0
2008-07-10 06:12:00,103.83,103.83,103.83,103.83,23400000.0
2008-07-10 06:13:00,103.83,103.83,103.82,103.83,74300000.0
2008-07-10 06:14:00,103.84,103.84,103.83,103.83,15100000.0
2008-07-10 06:15:00,103.83,103.83,103.83,103.83,17300000.0
2008-07-10 06:16:00,103.83,103.84,103.82,103.83,58200000.0
2008-07-10 06:17:00,103.83,103.83,103.79,103.815,105400000.0
2008-07-10 06:18:00,103.81,103.81,103.8,103.8,23800000.0
2008-07-10 06:19:00,103.8,103.81,103.795,103.81,99800000.0
2008-07-10 06:20:00,103.805,103.81,103.8,103.81,71900000.0
2008-07-10 06:21:00,103.81,103.83,103.81,103.83,76400000.0
2008-07-10 06:22:00,103.83,103.845,103.82,103.83,126600000.0
2008-07-10 06:23:00,103.83,103.83,103.825,103.83,36200000.0
2008-07-10 06:24:00,103.83,103.835,103.82,103.83,47800000.0
2008-07-10 06:25:00,103.84,103.845,103.83,103.835,49700000.0
2008-07-10 06:26:00,103.835,103.86,103.83,103.85,55800000.0
2008-07-10 06:27:00,103.845,103.86,103.84,103.86,101100000.0
2008-07-10 06:28:00,103.86,103.865,103.835,103.835,113700000.0
2008-07-10 06:29:00,103.835,103.835,103.82,103.835,67000000.0
2008-07-10 06:30:00,103.835,103.835,103.835,103.835,5600000.0
2008-07-10 06:31:00,103.835,103.845,103.83,103.845,36800000.0
2008-07-10 06:32:00,103.84,103.845,103.84,103.845,4800000.0
2008-07-10 06:33:00,103.83,103.847,103.807,103.842,44400000.0
2008-07-10 06:34:00,103.845,103.845,103.845,103.845,5600000.0
2008-07-10 06:35:00,103.845,103.845,103.845,103.845,5600000.0
2008-07-10 06:36:00,103.845,103.85,103.835,103.84,54200000.0
2008-07-10 06:37:00,103.84,103.85,103.83,103.83,86100000.0
2008-07-10 06:38:00,103.83,103.835,103.825,103.825,54100000.0
2008-07-10 06:39:00,103.83,103.83,103.82,103.825,28000000.0
2008-07-10 06:40:00,103.82,103.83,103.81,103.815,78400000.0
2008-07-10 06:41:00,103.815,103.84,103.815,103.82,163400000.0
2008-07-10 06:42:00,103.82,103.835,103.82,103.835,17900000.0
2008-07-10 06:43:00,103.85,103.87,103.83,103.86,178900000.0
2008-07-10 06:44:00,103.87,103.87,103.835,103.845,132700000.0
2008-07-10 06:45:00,103.845,103.845,103.825,103.825,58800000.0
2008-07-10 06:46:00,103.825,103.86,103.82,103.86,51800000.0
2008-07-10 06:47:00,103.86,103.86,103.845,103.85,22400000.0
2008-07-10 06:48:00,103.85,103.855,103.85,103.85,10600000.0
2008-07-10 06:49:00,103.855,103.87,103.855,103.87,52600000.0
2008-07-10 06:50:00,103.86,103.87,103.85,103.85,93300000.0
2008-07-10 06:51:00,103.85,103.86,103.85,103.85,126400000.0
2008-07-10 06:52:00,103.86,103.86,103.85,103.85,65700000.0
2008-07-10 06:53:00,103.85,103.86,103.85,103.86,28700000.0
2008-07-10 06:54:00,103.86,103.86,103.85,103.86,40900000.0
2008-07-10 06:55:00,103.855,103.86,103.85,103.85,54500000.0
2008-07-10 06:56:00,103.85,103.85,103.84,103.85,55800000.0
2008-07-10 06:57:00,103.84,103.86,103.84,103.84,92900000.0
2008-07-10 06:58:00,103.835,103.84,103.83,103.83,39800000.0
2008-07-10 06:59:00,103.83,103.84,103.83,103.83,36200000.0
2008-07-10 07:00:00,103.84,103.85,103.83,103.84,80100000.0
2008-07-10 07:01:00,103.84,103.84,103.83,103.83,67000000.0
2008-07-10 07:02:00,103.83,103.84,103.83,103.83,62300000.0
2008-07-10 07:03:00,103.83,103.83,103.83,103.83,13100000.0
2008-07-10 07:04:00,103.84,103.85,103.83,103.83,20900000.0
2008-07-10 07:05:00,103.83,103.83,103.83,103.83,14900000.0
2008-07-10 07:06:00,103.83,103.83,103.83,103.83,14700000.0
2008-07-10 07:07:00,103.83,103.86,103.83,103.85,66200000.0
2008-07-10 07:08:00,103.84,103.84,103.82,103.84,140300000.0
2008-07-10 07:09:00,103.84,103.85,103.84,103.85,156600000.0
2008-07-10 07:10:00,103.85,103.85,103.84,103.85,120800000.0
2008-07-10 07:11:00,103.85,103.85,103.84,103.85,30000000.0
2008-07-10 07:12:00,103.85,103.86,103.85,103.86,56900000.0
2008-07-10 07:13:00,103.86,103.87,103.85,103.86,47700000.0
2008-07-10 07:14:00,103.86,103.87,103.85,103.86,16700000.0
2008-07-10 07:15:00,103.86,103.86,103.85,103.85,6000000.0
2008-07-10 07:16:00,103.85,103.88,103.85,103.87,107300000.0
2008-07-10 07:17:00,103.87,103.9,103.86,103.87,200600000.0
2008-07-10 07:18:00,103.87,103.88,103.86,103.87,208500000.0
2008-07-10 07:19:00,103.87,103.87,103.85,103.87,135200000.0
2008-07-10 07:20:00,103.87,103.87,103.85,103.87,107000000.0
2008-07-10 07:21:00,103.86,103.87,103.86,103.86,140000000.0
2008-07-10 07:22:00,103.86,103.87,103.86,103.86,30600000.0
2008-07-10 07:23:00,103.86,103.86,103.84,103.85,69300000.0
2008-07-10 07:24:00,103.85,103.87,103.85,103.86,28500000.0
2008-07-10 07:25:00,103.88,103.88,103.83,103.85,127500000.0
2008-07-10 07:26:00,103.855,103.87,103.82,103.82,81500000.0
2008-07-10 07:27:00,103.82,103.83,103.82,103.825,81300000.0
2008-07-10 07:28:00,103.82,103.83,103.82,103.82,44600000.0
2008-07-10 07:29:00,103.82,103.83,103.82,103.83,50400000.0
2008-07-10 07:30:00,103.83,103.84,103.82,103.83,101800000.0
2008-07-10 07:31:00,103.83,103.83,103.82,103.82,96600000.0
2008-07-10 07:32:00,103.82,103.82,103.81,103.82,37500000.0
2008-07-10 07:33:00,103.82,103.82,103.785,103.8,163800000.0
2008-07-10 07:34:00,103.8,103.82,103.795,103.81,141000000.0
2008-07-10 07:35:00,103.81,103.82,103.81,103.81,21900000.0
2008-07-10 07:36:00,103.805,103.81,103.79,103.795,61300000.0
2008-07-10 07:37:00,103.795,103.805,103.79,103.805,55200000.0
2008-07-10 07:38:00,103.805,103.82,103.79,103.81,124300000.0
2008-07-10 07:39:00,103.81,103.84,103.81,103.83,59000000.0
2008-07-10 07:40:00,103.83,103.84,103.82,103.82,90200000.0
2008-07-10 07:41:00,103.82,103.86,103.82,103.86,138400000.0
2008-07-10 07:42:00,103.865,103.865,103.85,103.86,124800000.0
2008-07-10 07:43:00,103.85,103.86,103.84,103.85,177100000.0
2008-07-10 07:44:00,103.86,103.87,103.84,103.85,147600000.0
2008-07-10 07:45:00,103.86,103.865,103.84,103.84,48900000.0
2008-07-10 07:46:00,103.84,103.84,103.83,103.84,87900000.0
2008-07-10 07:47:00,103.84,103.85,103.84,103.84,62200000.0
2008-07-10 07:48:00,103.84,103.85,103.83,103.83,55200000.0
2008-07-10 07:49:00,103.84,103.84,103.82,103.83,96500000.0
2008-07-10 07:50:00,103.83,103.84,103.81,103.82,124300000.0
2008-07-10 07:51:00,103.81,103.815,103.8,103.805,59300000.0
2008-07-10 07:52:00,103.8,103.81,103.79,103.81,195900000.0
2008-07-10 07:53:00,103.81,103.815,103.8,103.815,47500000.0
2008-07-10 07:54:00,103.82,103.84,103.815,103.84,60800000.0
2008-07-10 07:55:00,103.84,103.84,103.83,103.84,52200000.0
2008-07-10 07:56:00,103.86,103.865,103.85,103.85,40800000.0
2008-07-10 07:57:00,103.85,103.86,103.83,103.84,79200000.0
2008-07-10 07:58:00,103.835,103.85,103.83,103.84,104800000.0
2008-07-10 07:59:00,103.84,103.84,103.74,103.75,211100000.0
2008-07-10 08:00:00,103.74,103.79,103.73,103.78,501800000.0
2008-07-10 08:01:00,103.78,103.83,103.775,103.81,305400000.0
2008-07-10 08:02:00,103.81,103.84,103.81,103.83,262900000.0
2008-07-10 08:03:00,103.83,103.83,103.81,103.83,162100000.0
2008-07-10 08:04:00,103.83,103.83,103.82,103.83,102900000.0
2008-07-10 08:05:00,103.83,103.86,103.82,103.86,95200000.0
2008-07-10 08:06:00,103.85,103.85,103.83,103.83,121300000.0
2008-07-10 08:07:00,103.83,103.83,103.81,103.82,90900000.0
2008-07-10 08:08:00,103.82,103.84,103.82,103.83,87300000.0
2008-07-10 08:09:00,103.83,103.84,103.83,103.84,85400000.0
2008-07-10 08:10:00,103.84,103.86,103.84,103.85,108100000.0
2008-07-10 08:11:00,103.85,103.88,103.84,103.87,123600000.0
2008-07-10 08:12:00,103.88,103.88,103.86,103.87,181500000.0
2008-07-10 08:13:00,103.87,103.875,103.85,103.86,278900000.0
2008-07-10 08:14:00,103.865,103.87,103.84,103.84,182600000.0
2008-07-10 08:15:00,103.84,103.855,103.83,103.85,261700000.0
2008-07-10 08:16:00,103.85,103.85,103.83,103.84,176200000.0
2008-07-10 08:17:00,103.84,103.86,103.83,103.85,105400000.0
2008-07-10 08:18:00,103.85,103.85,103.835,103.84,204200000.0
2008-07-10 08:19:00,103.84,103.88,103.83,103.85,423300000.0
2008-07-10 08:20:00,103.85,103.89,103.85,103.86,137200000.0
2008-07-10 08:21:00,103.86,103.88,103.86,103.87,342900000.0
2008-07-10 08:22:00,103.87,103.87,103.83,103.83,219300000.0
2008-07-10 08:23:00,103.83,103.85,103.81,103.81,214800000.0
2008-07-10 08:24:00,103.81,103.83,103.8,103.82,353000000.0
2008-07-10 08:25:00,103.82,103.84,103.8,103.82,562200000.0
2008-07-10 08:26:00,103.82,103.83,103.81,103.82,447700000.0
2008-07-10 08:27:00,103.82,103.85,103.82,103.84,302700000.0
2008-07-10 08:28:00,103.84,103.845,103.81,103.84,616100000.0
2008-07-10 08:29:00,103.84,103.86,103.82,103.86,521200000.0
2008-07-10 08:30:00,103.86,103.875,103.85,103.87,277400000.0
2008-07-10 08:31:00,103.87,103.87,103.83,103.85,265000000.0
2008-07-10 08:32:00,103.85,103.875,103.84,103.86,272800000.0
2008-07-10 08:33:00,103.86,103.88,103.85,103.865,207900000.0
2008-07-10 08:34:00,103.855,103.905,103.855,103.9,223400000.0
2008-07-10 08:35:00,103.9,103.92,103.88,103.89,98600000.0
2008-07-10 08:36:00,103.89,103.91,103.88,103.91,151100000.0
2008-07-10 08:37:00,103.91,103.91,103.87,103.87,294900000.0
2008-07-10 08:38:00,103.87,103.89,103.85,103.88,103700000.0
2008-07-10 08:39:00,103.87,103.89,103.85,103.86,111200000.0
2008-07-10 08:40:00,103.86,103.9,103.86,103.9,136900000.0
2008-07-10 08:41:00,103.89,103.9,103.85,103.88,185500000.0
2008-07-10 08:42:00,103.88,103.9,103.86,103.87,200300000.0
2008-07-10 08:43:00,103.88,103.915,103.87,103.9,229100000.0
2008-07-10 08:44:00,103.9,103.9,103.86,103.86,99800000.0
2008-07-10 08:45:00,103.86,103.88,103.83,103.86,173800000.0
2008-07-10 08:46:00,103.86,103.87,103.845,103.87,138800000.0
2008-07-10 08:47:00,103.87,103.87,103.84,103.85,75800000.0
2008-07-10 08:48:00,103.85,103.87,103.84,103.865,113200000.0
2008-07-10 08:49:00,103.86,103.87,103.805,103.81,209200000.0
2008-07-10 08:50:00,103.82,103.825,103.795,103.82,136700000.0
2008-07-10 08:51:00,103.82,103.855,103.82,103.84,133400000.0
2008-07-10 08:52:00,103.84,103.86,103.83,103.835,123500000.0
2008-07-10 08:53:00,103.83,103.86,103.825,103.825,124400000.0
2008-07-10 08:54:00,103.83,103.85,103.83,103.84,58900000.0
2008-07-10 08:55:00,103.85,103.87,103.84,103.85,108800000.0
2008-07-10 08:56:00,103.85,103.86,103.85,103.86,25400000.0
2008-07-10 08:57:00,103.86,103.88,103.86,103.86,43600000.0
2008-07-10 08:58:00,103.87,103.87,103.86,103.865,78600000.0
2008-07-10 08:59:00,103.86,103.86,103.84,103.84,27100000.0
2008-07-10 09:00:00,103.84,103.84,103.79,103.81,91300000.0
2008-07-10 09:01:00,103.8,103.81,103.785,103.8,111600000.0
2008-07-10 09:02:00,103.805,103.81,103.79,103.79,59400000.0
2008-07-10 09:03:00,103.79,103.815,103.79,103.81,61700000.0
2008-07-10 09:04:00,103.81,103.83,103.78,103.83,161900000.0
2008-07-10 09:05:00,103.82,103.84,103.795,103.84,96900000.0
2008-07-10 09:06:00,103.84,103.87,103.83,103.85,165200000.0
2008-07-10 09:07:00,103.85,103.865,103.85,103.86,124100000.0
2008-07-10 09:08:00,103.86,103.88,103.85,103.87,160900000.0
2008-07-10 09:09:00,103.865,103.885,103.855,103.87,140300000.0
2008-07-10 09:10:00,103.87,103.87,103.84,103.845,104800000.0
2008-07-10 09:11:00,103.84,103.975,103.84,103.92,316600000.0
2008-07-10 09:12:00,103.92,103.96,103.915,103.92,227800000.0
2008-07-10 09:13:00,103.92,103.935,103.89,103.89,163500000.0
2008-07-10 09:14:00,103.89,103.89,103.86,103.87,186000000.0
2008-07-10 09:15:00,103.87,103.92,103.86,103.9,252200000.0
2008-07-10 09:16:00,103.9,103.995,103.9,103.96,338900000.0
2008-07-10 09:17:00,103.96,104.005,103.95,103.97,251500000.0
2008-07-10 09:18:00,103.965,103.98,103.95,103.97,171900000.0
2008-07-10 09:19:00,103.97,103.97,103.94,103.945,176300000.0
2008-07-10 09:20:00,103.945,103.96,103.935,103.95,187500000.0
2008-07-10 09:21:00,103.95,103.95,103.89,103.9,213800000.0
2008-07-10 09:22:00,103.9,103.925,103.89,103.91,246400000.0
2008-07-10 09:23:00,103.915,103.95,103.915,103.94,178500000.0
2008-07-10 09:24:00,103.95,103.95,103.92,103.94,105300000.0
2008-07-10 09:25:00,103.93,103.93,103.9,103.92,56300000.0
2008-07-10 09:26:00,103.92,103.94,103.9,103.94,91500000.0
2008-07-10 09:27:00,103.93,103.95,103.89,103.94,93100000.0
2008-07-10 09:28:00,103.94,103.94,103.9,103.9,142800000.0
2008-07-10 09:29:00,103.9,103.96,103.9,103.96,140800000.0
2008-07-10 09:30:00,103.95,103.95,103.91,103.91,152600000.0
2008-07-10 09:31:00,103.91,103.95,103.91,103.95,181100000.0
2008-07-10 09:32:00,103.94,103.95,103.93,103.95,110800000.0
2008-07-10 09:33:00,103.95,103.98,103.95,103.97,122200000.0
2008-07-10 09:34:00,103.97,103.98,103.95,103.97,178500000.0
2008-07-10 09:35:00,103.97,103.97,103.945,103.96,64500000.0
2008-07-10 09:36:00,103.96,103.96,103.93,103.95,67800000.0
2008-07-10 09:37:00,103.95,103.975,103.95,103.97,151400000.0
2008-07-10 09:38:00,103.965,103.99,103.95,103.99,71600000.0
2008-07-10 09:39:00,103.995,104.005,103.95,103.97,208000000.0
2008-07-10 09:40:00,103.97,103.98,103.96,103.97,86600000.0
2008-07-10 09:41:00,103.97,103.98,103.95,103.96,100600000.0
2008-07-10 09:42:00,103.96,103.96,103.875,103.88,195500000.0
2008-07-10 09:43:00,103.89,103.935,103.88,103.935,114300000.0
2008-07-10 09:44:00,103.93,103.94,103.89,103.92,153600000.0
2008-07-10 09:45:00,103.92,103.93,103.89,103.895,149400000.0
2008-07-10 09:46:00,103.89,103.9,103.87,103.88,115700000.0
2008-07-10 09:47:00,103.88,103.9,103.87,103.88,125000000.0
2008-07-10 09:48:00,103.88,103.92,103.88,103.9,84600000.0
2008-07-10 09:49:00,103.89,103.91,103.87,103.9,145900000.0
2008-07-10 09:50:00,103.89,103.91,103.875,103.885,149200000.0
2008-07-10 09:51:00,103.885,103.9,103.875,103.9,107900000.0
2008-07-10 09:52:00,103.9,103.91,103.89,103.9,55100000.0
2008-07-10 09:53:00,103.9,103.91,103.9,103.905,42000000.0
2008-07-10 09:54:00,103.9,103.91,103.89,103.91,112000000.0
2008-07-10 09:55:00,103.91,103.935,103.9,103.935,137700000.0
2008-07-10 09:56:00,103.935,103.95,103.925,103.94,65000000.0
2008-07-10 09:57:00,103.94,103.94,103.92,103.92,89100000.0
2008-07-10 09:58:00,103.92,103.94,103.92,103.925,58200000.0
2008-07-10 09:59:00,103.925,103.94,103.92,103.94,45000000.0
2008-07-10 10:00:00,103.95,103.97,103.93,103.96,99300000.0
2008-07-10 10:01:00,103.96,103.97,103.93,103.94,81800000.0
2008-07-10 10:02:00,103.94,103.98,103.93,103.965,211900000.0
2008-07-10 10:03:00,103.97,103.98,103.955,103.96,115900000.0
2008-07-10 10:04:00,103.97,103.98,103.955,103.98,33400000.0
2008-07-10 10:05:00,103.98,103.99,103.97,103.97,108700000.0
2008-07-10 10:06:00,103.97,103.97,103.945,103.95,77500000.0
2008-07-10 10:07:00,103.95,103.95,103.93,103.94,151300000.0
2008-07-10 10:08:00,103.93,103.96,103.93,103.945,87200000.0
2008-07-10 10:09:00,103.94,103.96,103.94,103.95,45600000.0
2008-07-10 10:10:00,103.95,103.96,103.94,103.95,89600000.0
2008-07-10 10:11:00,103.94,103.97,103.94,103.95,122400000.0
2008-07-10 10:12:00,103.94,103.97,103.93,103.97,184200000.0
2008-07-10 10:13:00,103.97,103.98,103.96,103.97,174300000.0
2008-07-10 10:14:00,103.965,104.01,103.965,103.985,250300000.0
2008-07-10 10:15:00,103.99,103.99,103.955,103.96,216500000.0
2008-07-10 10:16:00,103.965,103.98,103.945,103.96,189600000.0
2008-07-10 10:17:00,103.96,103.965,103.91,103.96,213500000.0
2008-07-10 10:18:00,103.965,103.965,103.925,103.94,147000000.0
2008-07-10 10:19:00,103.94,103.95,103.91,103.92,121700000.0
2008-07-10 10:20:00,103.92,103.93,103.905,103.92,120000000.0
2008-07-10 10:21:00,103.92,103.93,103.89,103.91,113900000.0
2008-07-10 10:22:00,103.91,103.91,103.885,103.885,103200000.0
2008-07-10 10:23:00,103.89,103.915,103.89,103.9,164400000.0
2008-07-10 10:24:00,103.9,103.915,103.88,103.905,155400000.0
2008-07-10 10:25:00,103.905,103.91,103.89,103.895,190600000.0
2008-07-10 10:26:00,103.89,103.905,103.875,103.9,182700000.0
2008-07-10 10:27:00,103.905,103.91,103.89,103.9,112800000.0
2008-07-10 10:28:00,103.9,103.91,103.88,103.89,178000000.0
2008-07-10 10:29:00,103.89,103.895,103.865,103.89,145000000.0
2008-07-10 10:30:00,103.89,103.92,103.885,103.915,152300000.0
2008-07-10 10:31:00,103.92,103.92,103.905,103.91,109100000.0
2008-07-10 10:32:00,103.91,103.91,103.89,103.91,80900000.0
2008-07-10 10:33:00,103.91,103.915,103.9,103.905,69400000.0
2008-07-10 10:34:00,103.905,103.92,103.9,103.91,111200000.0
2008-07-10 10:35:00,103.91,103.92,103.895,103.91,119800000.0
2008-07-10 10:36:00,103.91,103.91,103.89,103.895,92400000.0
2008-07-10 10:37:00,103.89,103.905,103.865,103.88,194100000.0
2008-07-10 10:38:00,103.875,103.89,103.86,103.865,66000000.0
2008-07-10 10:39:00,103.865,103.89,103.85,103.88,132100000.0
2008-07-10 10:40:00,103.885,103.89,103.86,103.87,128800000.0
2008-07-10 10:41:00,103.87,103.9,103.87,103.88,54300000.0
2008-07-10 10:42:00,103.885,103.92,103.88,103.92,60500000.0
2008-07-10 10:43:00,103.915,103.95,103.88,103.88,157600000.0
2008-07-10 10:44:00,103.88,103.91,103.88,103.91,124900000.0
2008-07-10 10:45:00,103.9,103.93,103.9,103.92,99800000.0
2008-07-10 10:46:00,103.92,103.92,103.885,103.885,109000000.0
2008-07-10 10:47:00,103.89,103.91,103.86,103.87,72600000.0
2008-07-10 10:48:00,103.87,103.91,103.87,103.9,178900000.0
2008-07-10 10:49:00,103.9,103.915,103.89,103.89,157800000.0
2008-07-10 10:50:00,103.89,103.91,103.86,103.89,132000000.0
2008-07-10 10:51:00,103.89,103.89,103.865,103.87,104400000.0
2008-07-10 10:52:00,103.87,103.9,103.87,103.89,79800000.0
2008-07-10 10:53:00,103.89,103.89,103.87,103.88,58100000.0
2008-07-10 10:54:00,103.87,103.87,103.83,103.835,153800000.0
2008-07-10 10:55:00,103.835,103.85,103.83,103.83,83600000.0
2008-07-10 10:56:00,103.83,103.84,103.815,103.82,176900000.0
2008-07-10 10:57:00,103.82,103.855,103.82,103.83,170000000.0
2008-07-10 10:58:00,103.84,103.855,103.83,103.855,137200000.0
2008-07-10 10:59:00,103.86,103.87,103.82,103.825,126200000.0
2008-07-10 11:00:00,103.825,103.845,103.8,103.83,143300000.0
2008-07-10 11:01:00,103.83,103.845,103.82,103.84,101200000.0
2008-07-10 11:02:00,103.84,103.85,103.83,103.85,71000000.0
2008-07-10 11:03:00,103.85,103.86,103.84,103.85,117000000.0
2008-07-10 11:04:00,103.85,103.85,103.83,103.83,90900000.0
2008-07-10 11:05:00,103.835,103.845,103.835,103.84,96800000.0
2008-07-10 11:06:00,103.835,103.85,103.83,103.835,96300000.0
2008-07-10 11:07:00,103.84,103.86,103.83,103.855,85400000.0
2008-07-10 11:08:00,103.85,103.88,103.85,103.87,85000000.0
2008-07-10 11:09:00,103.875,103.915,103.87,103.9,111600000.0
2008-07-10 11:10:00,103.9,103.92,103.89,103.9,57200000.0
2008-07-10 11:11:00,103.9,103.92,103.9,103.9,46800000.0
2008-07-10 11:12:00,103.9,103.91,103.89,103.91,57100000.0
2008-07-10 11:13:00,103.905,103.905,103.88,103.88,24500000.0
2008-07-10 11:14:00,103.89,103.89,103.87,103.88,45600000.0
2008-07-10 11:15:00,103.89,103.92,103.88,103.92,100600000.0
2008-07-10 11:16:00,103.92,103.92,103.89,103.915,82200000.0
2008-07-10 11:17:00,103.91,103.93,103.9,103.925,84700000.0
2008-07-10 11:18:00,103.93,103.93,103.915,103.92,98200000.0
2008-07-10 11:19:00,103.92,103.96,103.92,103.94,181600000.0
2008-07-10 11:20:00,103.935,103.935,103.9,103.91,129200000.0
2008-07-10 11:21:00,103.91,103.93,103.895,103.91,90900000.0
2008-07-10 11:22:00,103.905,103.93,103.905,103.92,84200000.0
2008-07-10 11:23:00,103.92,103.92,103.91,103.92,57800000.0
2008-07-10 11:24:00,103.915,103.92,103.89,103.89,126500000.0
2008-07-10 11:25:00,103.895,103.915,103.89,103.89,123400000.0
2008-07-10 11:26:00,103.895,103.9,103.88,103.89,63600000.0
2008-07-10 11:27:00,103.89,103.895,103.865,103.875,123300000.0
2008-07-10 11:28:00,103.875,103.89,103.86,103.88,129400000.0
2008-07-10 11:29:00,103.88,103.88,103.86,103.86,65200000.0
2008-07-10 11:30:00,103.855,103.86,103.83,103.85,146300000.0
2008-07-10 11:31:00,103.85,103.87,103.835,103.87,117800000.0
2008-07-10 11:32:00,103.87,103.92,103.86,103.9,161400000.0
2008-07-10 11:33:00,103.9,103.915,103.87,103.88,210800000.0
2008-07-10 11:34:00,103.89,103.9,103.87,103.88,151100000.0
2008-07-10 11:35:00,103.88,103.91,103.87,103.885,154100000.0
2008-07-10 11:36:00,103.88,103.89,103.865,103.875,98300000.0
2008-07-10 11:37:00,103.87,103.875,103.845,103.87,155100000.0
2008-07-10 11:38:00,103.86,103.87,103.845,103.85,101600000.0
2008-07-10 11:39:00,103.85,103.86,103.83,103.85,92500000.0
2008-07-10 11:40:00,103.85,103.86,103.83,103.835,147800000.0
2008-07-10 11:41:00,103.84,103.85,103.8,103.83,183900000.0
2008-07-10 11:42:00,103.83,103.85,103.83,103.83,106900000.0
2008-07-10 11:43:00,103.825,103.835,103.81,103.82,89600000.0
2008-07-10 11:44:00,103.82,103.84,103.81,103.84,90800000.0
2008-07-10 11:45:00,103.84,103.84,103.8,103.8,73300000.0
2008-07-10 11:46:00,103.8,103.835,103.8,103.82,37300000.0
2008-07-10 11:47:00,103.825,103.84,103.81,103.82,74700000.0
2008-07-10 11:48:00,103.82,103.87,103.82,103.87,149100000.0
2008-07-10 11:49:00,103.87,103.89,103.84,103.87,185800000.0
2008-07-10 11:50:00,103.87,103.88,103.86,103.86,71700000.0
2008-07-10 11:51:00,103.87,103.87,103.86,103.87,28000000.0
2008-07-10 11:52:00,103.86,103.86,103.845,103.86,43600000.0
2008-07-10 11:53:00,103.86,103.87,103.81,103.87,173400000.0
2008-07-10 11:54:00,103.87,103.875,103.84,103.86,99600000.0
2008-07-10 11:55:00,103.86,103.875,103.845,103.86,111500000.0
2008-07-10 11:56:00,103.86,103.89,103.86,103.88,26100000.0
2008-07-10 11:57:00,103.885,103.9,103.87,103.89,99900000.0
2008-07-10 11:58:00,103.88,103.88,103.87,103.88,19400000.0
2008-07-10 11:59:00,103.88,103.89,103.84,103.84,173500000.0
2008-07-10 12:00:00,103.84,103.86,103.84,103.85,55500000.0
2008-07-10 12:01:00,103.85,103.86,103.84,103.84,52400000.0
2008-07-10 12:02:00,103.84,103.86,103.835,103.84,40500000.0
2008-07-10 12:03:00,103.84,103.87,103.84,103.865,39400000.0
2008-07-10 12:04:00,103.87,103.87,103.85,103.85,47900000.0
2008-07-10 12:05:00,103.85,103.87,103.84,103.86,130400000.0
2008-07-10 12:06:00,103.86,103.86,103.82,103.82,33700000.0
2008-07-10 12:07:00,103.81,103.83,103.8,103.83,141800000.0
2008-07-10 12:08:00,103.83,103.85,103.81,103.81,76600000.0
2008-07-10 12:09:00,103.81,103.84,103.81,103.84,34800000.0
2008-07-10 12:10:00,103.84,103.85,103.84,103.84,17600000.0
2008-07-10 12:11:00,103.83,103.84,103.825,103.83,38800000.0
2008-07-10 12:12:00,103.83,103.85,103.83,103.85,62600000.0
2008-07-10 12:13:00,103.85,103.87,103.85,103.86,25200000.0
2008-07-10 12:14:00,103.86,103.86,103.86,103.86,11000000.0
2008-07-10 12:15:00,103.86,103.86,103.85,103.85,11000000.0
2008-07-10 12:16:00,103.85,103.85,103.815,103.815,144300000.0
2008-07-10 12:17:00,103.825,103.86,103.825,103.85,129600000.0
2008-07-10 12:18:00,103.84,103.86,103.84,103.86,53500000.0
2008-07-10 12:19:00,103.85,103.86,103.85,103.85,40600000.0
2008-07-10 12:20:00,103.85,103.85,103.83,103.83,113800000.0
2008-07-10 12:21:00,103.83,103.85,103.83,103.83,93900000.0
2008-07-10 12:22:00,103.83,103.85,103.825,103.84,122600000.0
2008-07-10 12:23:00,103.83,103.835,103.81,103.82,107700000.0
2008-07-10 12:24:00,103.82,103.835,103.815,103.82,57500000.0
2008-07-10 12:25:00,103.82,103.84,103.81,103.83,83000000.0
2008-07-10 12:26:00,103.83,103.84,103.815,103.83,69000000.0
2008-07-10 12:27:00,103.82,103.83,103.82,103.83,48600000.0
2008-07-10 12:28:00,103.825,103.84,103.815,103.83,63300000.0
2008-07-10 12:29:00,103.83,103.83,103.81,103.82,52400000.0
2008-07-10 12:30:00,103.815,103.82,103.795,103.8,78600000.0
2008-07-10 12:31:00,103.805,103.81,103.8,103.8,53600000.0
2008-07-10 12:32:00,103.8,103.805,103.79,103.8,72900000.0
2008-07-10 12:33:00,103.81,103.81,103.8,103.81,24800000.0
2008-07-10 12:34:00,103.81,103.81,103.79,103.81,50000000.0
2008-07-10 12:35:00,103.81,103.82,103.81,103.82,33700000.0
2008-07-10 12:36:00,103.82,103.84,103.81,103.83,52500000.0
2008-07-10 12:37:00,103.83,103.84,103.81,103.82,83600000.0
2008-07-10 12:38:00,103.82,103.825,103.81,103.825,38200000.0
2008-07-10 12:39:00,103.82,103.84,103.82,103.84,13400000.0
2008-07-10 12:40:00,103.84,103.84,103.82,103.83,54800000.0
2008-07-10 12:41:00,103.83,103.83,103.81,103.82,45200000.0
2008-07-10 12:42:00,103.82,103.825,103.81,103.825,43000000.0
2008-07-10 12:43:00,103.82,103.845,103.82,103.84,43200000.0
2008-07-10 12:44:00,103.835,103.84,103.83,103.84,41100000.0
2008-07-10 12:45:00,103.84,103.845,103.81,103.82,157500000.0
2008-07-10 12:46:00,103.825,103.83,103.815,103.815,35000000.0
2008-07-10 12:47:00,103.82,103.825,103.815,103.825,38500000.0
2008-07-10 12:48:00,103.82,103.83,103.81,103.82,64000000.0
2008-07-10 12:49:00,103.82,103.825,103.805,103.81,105000000.0
2008-07-10 12:50:00,103.81,103.825,103.805,103.825,31900000.0
2008-07-10 12:51:00,103.82,103.825,103.805,103.815,91400000.0
2008-07-10 12:52:00,103.815,103.825,103.795,103.8,133100000.0
2008-07-10 12:53:00,103.8,103.83,103.8,103.83,70600000.0
2008-07-10 12:54:00,103.83,103.83,103.815,103.83,33200000.0
2008-07-10 12:55:00,103.83,103.83,103.83,103.83,3000000.0
2008-07-10 12:56:00,103.83,103.84,103.82,103.84,32800000.0
2008-07-10 12:57:00,103.84,103.84,103.81,103.82,74700000.0
2008-07-10 12:58:00,103.82,103.82,103.8,103.81,127200000.0
2008-07-10 12:59:00,103.81,103.83,103.8,103.82,71600000.0
2008-07-10 13:00:00,103.825,103.84,103.815,103.815,51000000.0
2008-07-10 13:01:00,103.815,103.83,103.815,103.82,28000000.0
2008-07-10 13:02:00,103.82,103.83,103.815,103.83,60800000.0
2008-07-10 13:03:00,103.83,103.835,103.82,103.83,84900000.0
2008-07-10 13:04:00,103.83,103.86,103.825,103.84,118400000.0
2008-07-10 13:05:00,103.835,103.84,103.82,103.825,66600000.0
2008-07-10 13:06:00,103.82,103.825,103.805,103.82,93300000.0
2008-07-10 13:07:00,103.82,103.82,103.81,103.81,48600000.0
2008-07-10 13:08:00,103.81,103.815,103.81,103.81,32200000.0
2008-07-10 13:09:00,103.81,103.83,103.81,103.81,27700000.0
2008-07-10 13:10:00,103.81,103.815,103.79,103.805,70400000.0
2008-07-10 13:11:00,103.805,103.82,103.795,103.8,78600000.0
2008-07-10 13:12:00,103.795,103.82,103.78,103.79,146800000.0
2008-07-10 13:13:00,103.79,103.81,103.79,103.8,46000000.0
2008-07-10 13:14:00,103.805,103.81,103.795,103.81,43800000.0
2008-07-10 13:15:00,103.81,103.83,103.8,103.8,163300000.0
2008-07-10 13:16:00,103.8,103.84,103.8,103.825,119400000.0
2008-07-10 13:17:00,103.82,103.85,103.81,103.825,200700000.0
2008-07-10 13:18:00,103.825,103.84,103.82,103.83,62200000.0
2008-07-10 13:19:00,103.82,103.82,103.79,103.81,136000000.0
2008-07-10 13:20:00,103.815,103.82,103.78,103.785,50000000.0
2008-07-10 13:21:00,103.79,103.81,103.79,103.8,89700000.0
2008-07-10 13:22:00,103.8,103.81,103.79,103.8,36100000.0
2008-07-10 13:23:00,103.8,103.81,103.8,103.8,32900000.0
2008-07-10 13:24:00,103.8,103.8,103.79,103.79,21800000.0
2008-07-10 13:25:00,103.79,103.81,103.79,103.79,49800000.0
2008-07-10 13:26:00,103.785,103.81,103.775,103.79,125900000.0
2008-07-10 13:27:00,103.79,103.79,103.77,103.775,82000000.0
2008-07-10 13:28:00,103.78,103.8,103.76,103.8,163300000.0
2008-07-10 13:29:00,103.795,103.85,103.78,103.84,113100000.0
2008-07-10 13:30:00,103.84,103.86,103.83,103.84,101100000.0
2008-07-10 13:31:00,103.845,103.85,103.83,103.85,128600000.0
2008-07-10 13:32:00,103.85,103.86,103.81,103.825,99000000.0
2008-07-10 13:33:00,103.83,103.86,103.82,103.85,78600000.0
2008-07-10 13:34:00,103.85,103.86,103.83,103.85,62000000.0
2008-07-10 13:35:00,103.85,103.87,103.84,103.85,89800000.0
2008-07-10 13:36:00,103.85,103.88,103.83,103.83,81400000.0
2008-07-10 13:37:00,103.83,103.83,103.82,103.82,36500000.0
2008-07-10 13:38:00,103.825,103.86,103.82,103.83,95600000.0
2008-07-10 13:39:00,103.83,103.84,103.82,103.83,71200000.0
2008-07-10 13:40:00,103.84,103.86,103.83,103.84,58800000.0
2008-07-10 13:41:00,103.84,103.85,103.83,103.83,140700000.0
2008-07-10 13:42:00,103.83,103.855,103.83,103.85,145700000.0
2008-07-10 13:43:00,103.85,103.87,103.84,103.85,95000000.0
2008-07-10 13:44:00,103.85,103.86,103.835,103.85,100800000.0
2008-07-10 13:45:00,103.85,103.86,103.84,103.85,44200000.0
2008-07-10 13:46:00,103.86,103.86,103.83,103.84,112500000.0
2008-07-10 13:47:00,103.84,103.85,103.825,103.825,66800000.0
2008-07-10 13:48:00,103.825,103.845,103.82,103.83,130900000.0
2008-07-10 13:49:00,103.83,103.83,103.805,103.82,137200000.0
2008-07-10 13:50:00,103.82,103.83,103.8,103.81,88200000.0
2008-07-10 13:51:00,103.81,103.81,103.81,103.81,37200000.0
2008-07-10 13:52:00,103.81,103.81,103.81,103.81,10800000.0
2008-07-10 13:53:00,103.81,103.825,103.81,103.815,79000000.0
2008-07-10 13:54:00,103.81,103.82,103.81,103.81,83300000.0
2008-07-10 13:55:00,103.81,103.82,103.81,103.81,55400000.0
2008-07-10 13:56:00,103.81,103.83,103.81,103.83,69000000.0
2008-07-10 13:57:00,103.83,103.84,103.825,103.84,47400000.0
2008-07-10 13:58:00,103.835,103.85,103.83,103.84,56100000.0
2008-07-10 13:59:00,103.84,103.85,103.83,103.83,72800000.0
2008-07-10 14:00:00,103.83,103.84,103.82,103.82,102900000.0
2008-07-10 14:01:00,103.82,103.83,103.8,103.83,131000000.0
2008-07-10 14:02:00,103.83,103.84,103.81,103.84,82500000.0
2008-07-10 14:03:00,103.83,103.84,103.82,103.84,48500000.0
2008-07-10 14:04:00,103.84,103.84,103.83,103.83,21400000.0
2008-07-10 14:05:00,103.83,103.84,103.815,103.84,96400000.0
2008-07-10 14:06:00,103.835,103.835,103.8,103.82,124400000.0
2008-07-10 14:07:00,103.82,103.85,103.81,103.84,88200000.0
2008-07-10 14:08:00,103.84,103.84,103.81,103.81,102600000.0
2008-07-10 14:09:00,103.81,103.83,103.81,103.83,135000000.0
2008-07-10 14:10:00,103.82,103.84,103.82,103.84,92500000.0
2008-07-10 14:11:00,103.84,103.845,103.83,103.84,98800000.0
2008-07-10 14:12:00,103.84,103.86,103.84,103.85,41600000.0
2008-07-10 14:13:00,103.855,103.88,103.84,103.865,134500000.0
2008-07-10 14:14:00,103.865,103.875,103.84,103.875,77400000.0
2008-07-10 14:15:00,103.87,103.875,103.83,103.84,139700000.0
2008-07-10 14:16:00,103.84,103.86,103.84,103.86,66100000.0
2008-07-10 14:17:00,103.86,103.86,103.84,103.85,61000000.0
2008-07-10 14:18:00,103.85,103.86,103.84,103.85,75600000.0
2008-07-10 14:19:00,103.84,103.84,103.83,103.83,52000000.0
2008-07-10 14:20:00,103.83,103.83,103.82,103.83,33900000.0
2008-07-10 14:21:00,103.83,103.84,103.83,103.83,37600000.0
2008-07-10 14:22:00,103.84,103.87,103.82,103.87,120700000.0
2008-07-10 14:23:00,103.86,103.89,103.86,103.88,143400000.0
2008-07-10 14:24:00,103.885,103.89,103.86,103.87,68500000.0
2008-07-10 14:25:00,103.87,103.87,103.84,103.85,101700000.0
2008-07-10 14:26:00,103.84,103.85,103.83,103.85,55100000.0
2008-07-10 14:27:00,103.85,103.86,103.84,103.84,100600000.0
2008-07-10 14:28:00,103.84,103.88,103.84,103.87,97000000.0
2008-07-10 14:29:00,103.87,103.875,103.845,103.86,128900000.0
2008-07-10 14:30:00,103.83,103.96,103.83,103.89,261400000.0
2008-07-10 14:31:00,103.89,103.9,103.865,103.87,219300000.0
2008-07-10 14:32:00,103.87,103.88,103.83,103.84,184400000.0
2008-07-10 14:33:00,103.85,103.88,103.85,103.86,136400000.0
2008-07-10 14:34:00,103.86,103.88,103.84,103.86,172800000.0
2008-07-10 14:35:00,103.86,103.88,103.85,103.86,196600000.0
2008-07-10 14:36:00,103.86,103.89,103.86,103.88,175700000.0
2008-07-10 14:37:00,103.87,103.88,103.86,103.87,61800000.0
2008-07-10 14:38:00,103.87,103.89,103.86,103.87,94200000.0
2008-07-10 14:39:00,103.875,103.875,103.845,103.87,148800000.0
2008-07-10 14:40:00,103.86,103.865,103.855,103.855,47000000.0
2008-07-10 14:41:00,103.855,103.88,103.85,103.88,146700000.0
2008-07-10 14:42:00,103.875,103.88,103.85,103.86,171700000.0
2008-07-10 14:43:00,103.87,103.88,103.86,103.87,164200000.0
2008-07-10 14:44:00,103.87,103.88,103.855,103.88,106100000.0
2008-07-10 14:45:00,103.88,103.88,103.82,103.83,219700000.0
2008-07-10 14:46:00,103.83,103.86,103.83,103.855,144200000.0
2008-07-10 14:47:00,103.84,103.87,103.84,103.85,122400000.0
2008-07-10 14:48:00,103.85,103.86,103.83,103.86,72400000.0
2008-07-10 14:49:00,103.86,103.88,103.85,103.86,148500000.0
2008-07-10 14:50:00,103.865,103.9,103.86,103.88,192100000.0
2008-07-10 14:51:00,103.88,103.89,103.855,103.86,171800000.0
2008-07-10 14:52:00,103.86,103.88,103.85,103.86,166000000.0
2008-07-10 14:53:00,103.86,103.87,103.85,103.86,108900000.0
2008-07-10 14:54:00,103.855,103.87,103.85,103.86,94200000.0
2008-07-10 14:55:00,103.86,103.9,103.86,103.895,147200000.0
2008-07-10 14:56:00,103.9,103.91,103.87,103.87,180700000.0
2008-07-10 14:57:00,103.87,103.89,103.86,103.87,192400000.0
2008-07-10 14:58:00,103.875,103.885,103.86,103.87,164500000.0
2008-07-10 14:59:00,103.87,103.88,103.85,103.87,103600000.0
2008-07-10 15:00:00,103.86,103.88,103.85,103.86,223200000.0
2008-07-10 15:01:00,103.86,103.88,103.845,103.85,191100000.0
2008-07-10 15:02:00,103.845,103.855,103.82,103.85,182100000.0
2008-07-10 15:03:00,103.84,103.85,103.81,103.83,160900000.0
2008-07-10 15:04:00,103.83,103.88,103.83,103.86,72300000.0
2008-07-10 15:05:00,103.86,103.88,103.85,103.86,114400000.0
2008-07-10 15:06:00,103.86,103.87,103.83,103.84,105600000.0
2008-07-10 15:07:00,103.835,103.88,103.835,103.87,85800000.0
2008-07-10 15:08:00,103.87,103.89,103.855,103.875,142900000.0
2008-07-10 15:09:00,103.88,103.89,103.865,103.88,71400000.0
2008-07-10 15:10:00,103.88,103.9,103.86,103.89,132400000.0
2008-07-10 15:11:00,103.89,103.905,103.875,103.905,184300000.0
2008-07-10 15:12:00,103.905,103.91,103.87,103.88,167000000.0
2008-07-10 15:13:00,103.88,103.88,103.86,103.87,122400000.0
2008-07-10 15:14:00,103.87,103.89,103.86,103.885,141900000.0
2008-07-10 15:15:00,103.885,103.9,103.875,103.88,152200000.0
2008-07-10 15:16:00,103.88,103.89,103.86,103.875,179000000.0
2008-07-10 15:17:00,103.87,103.88,103.87,103.88,90800000.0
2008-07-10 15:18:00,103.885,103.895,103.86,103.88,83300000.0
2008-07-10 15:19:00,103.87,103.89,103.86,103.875,149400000.0
2008-07-10 15:20:00,103.87,103.89,103.86,103.87,123200000.0
2008-07-10 15:21:00,103.87,103.89,103.86,103.865,123600000.0
2008-07-10 15:22:00,103.87,103.91,103.86,103.89,142100000.0
2008-07-10 15:23:00,103.89,103.91,103.88,103.895,156800000.0
2008-07-10 15:24:00,103.895,103.93,103.895,103.91,175400000.0
2008-07-10 15:25:00,103.92,103.94,103.91,103.915,124200000.0
2008-07-10 15:26:00,103.91,103.93,103.9,103.93,109400000.0
2008-07-10 15:27:00,103.92,103.94,103.91,103.92,82900000.0
2008-07-10 15:28:00,103.915,103.92,103.91,103.91,68400000.0
2008-07-10 15:29:00,103.91,103.92,103.895,103.905,91600000.0
2008-07-10 15:30:00,103.905,103.93,103.895,103.9,197700000.0
2008-07-10 15:31:00,103.9,103.94,103.89,103.93,184400000.0
2008-07-10 15:32:00,103.92,103.93,103.9,103.92,189500000.0
2008-07-10 15:33:00,103.92,103.93,103.91,103.93,117400000.0
2008-07-10 15:34:00,103.93,103.94,103.905,103.91,97300000.0
2008-07-10 15:35:00,103.905,103.92,103.89,103.915,151300000.0
2008-07-10 15:36:00,103.91,103.93,103.9,103.9,146300000.0
2008-07-10 15:37:00,103.9,103.92,103.885,103.91,188900000.0
2008-07-10 15:38:00,103.91,103.92,103.88,103.9,327900000.0
2008-07-10 15:39:00,103.895,103.94,103.895,103.93,206400000.0
2008-07-10 15:40:00,103.925,103.96,103.915,103.955,176700000.0
2008-07-10 15:41:00,103.96,103.985,103.955,103.96,106000000.0
2008-07-10 15:42:00,103.965,103.97,103.945,103.96,131100000.0
2008-07-10 15:43:00,103.96,103.98,103.95,103.97,125500000.0
2008-07-10 15:44:00,103.97,104.015,103.96,103.98,192600000.0
2008-07-10 15:45:00,103.98,103.99,103.94,103.94,261000000.0
2008-07-10 15:46:00,103.94,103.97,103.9,103.9,315000000.0
2008-07-10 15:47:00,103.9,103.93,103.895,103.92,146000000.0
2008-07-10 15:48:00,103.92,103.93,103.89,103.9,238300000.0
2008-07-10 15:49:00,103.9,103.93,103.89,103.91,287000000.0
2008-07-10 15:50:00,103.91,103.91,103.88,103.885,220800000.0
2008-07-10 15:51:00,103.88,103.9,103.86,103.875,238200000.0
2008-07-10 15:52:00,103.87,103.9,103.84,103.84,238500000.0
2008-07-10 15:53:00,103.84,103.9,103.84,103.89,150500000.0
2008-07-10 15:54:00,103.89,103.92,103.88,103.89,104700000.0
2008-07-10 15:55:00,103.895,103.92,103.89,103.9,157300000.0
2008-07-10 15:56:00,103.9,103.91,103.89,103.9,108800000.0
2008-07-10 15:57:00,103.9,103.91,103.89,103.9,152600000.0
2008-07-10 15:58:00,103.9,103.9,103.87,103.87,103600000.0
2008-07-10 15:59:00,103.87,103.89,103.86,103.88,165400000.0
2008-07-10 16:00:00,103.88,103.9,103.84,103.85,232600000.0
2008-07-10 16:01:00,103.86,103.87,103.82,103.83,134900000.0
2008-07-10 16:02:00,103.815,103.85,103.815,103.82,93200000.0
2008-07-10 16:03:00,103.82,103.84,103.8,103.81,197200000.0
2008-07-10 16:04:00,103.81,103.83,103.81,103.83,102500000.0
2008-07-10 16:05:00,103.83,103.85,103.82,103.83,193000000.0
2008-07-10 16:06:00,103.82,103.83,103.805,103.825,180500000.0
2008-07-10 16:07:00,103.83,103.855,103.82,103.83,194400000.0
2008-07-10 16:08:00,103.82,103.86,103.815,103.82,274100000.0
2008-07-10 16:09:00,103.82,103.87,103.82,103.84,229100000.0
2008-07-10 16:10:00,103.85,103.86,103.83,103.83,232700000.0
2008-07-10 16:11:00,103.84,103.855,103.82,103.84,247900001.0
2008-07-10 16:12:00,103.84,103.89,103.84,103.88,230600000.0
2008-07-10 16:13:00,103.88,103.91,103.87,103.875,228900000.0
2008-07-10 16:14:00,103.875,103.925,103.865,103.915,211700000.0
2008-07-10 16:15:00,103.91,103.94,103.855,103.87,272100000.0
2008-07-10 16:16:00,103.86,103.935,103.84,103.915,254600000.0
2008-07-10 16:17:00,103.92,103.94,103.9,103.91,224800000.0
2008-07-10 16:18:00,103.915,103.94,103.895,103.92,251100000.0
2008-07-10 16:19:00,103.925,103.935,103.9,103.92,232200000.0
2008-07-10 16:20:00,103.92,103.96,103.89,103.935,270600000.0
2008-07-10 16:21:00,103.935,103.98,103.9,103.95,269500000.0
2008-07-10 16:22:00,103.95,103.98,103.94,103.98,228400000.0
2008-07-10 16:23:00,103.99,104.01,103.96,103.98,205000000.0
2008-07-10 16:24:00,103.975,104.01,103.97,103.995,272300000.0
2008-07-10 16:25:00,103.995,104.06,103.99,104.05,158500000.0
2008-07-10 16:26:00,104.05,104.06,104.02,104.04,175200000.0
2008-07-10 16:27:00,104.03,104.04,103.99,104.0,240100000.0
2008-07-10 16:28:00,104.0,104.02,103.99,104.01,229700000.0
2008-07-10 16:29:00,104.0,104.03,103.99,104.01,319600000.0
2008-07-10 16:30:00,104.01,104.05,104.01,104.04,207100000.0
2008-07-10 16:31:00,104.04,104.07,104.04,104.05,136500000.0
2008-07-10 16:32:00,104.05,104.09,104.04,104.06,147800000.0
2008-07-10 16:33:00,104.06,104.09,104.05,104.09,194300000.0
2008-07-10 16:34:00,104.09,104.1,104.04,104.05,234800000.0
2008-07-10 16:35:00,104.05,104.07,104.01,104.06,241900000.0
2008-07-10 16:36:00,104.06,104.075,104.04,104.055,257000000.0
2008-07-10 16:37:00,104.06,104.1,104.04,104.085,203600000.0
2008-07-10 16:38:00,104.09,104.1,104.06,104.06,113800000.0
2008-07-10 16:39:00,104.06,104.07,104.03,104.055,228900000.0
2008-07-10 16:40:00,104.05,104.07,104.045,104.06,246500002.0
2008-07-10 16:41:00,104.05,104.065,104.04,104.06,173700000.0
2008-07-10 16:42:00,104.065,104.09,104.06,104.09,189600000.0
2008-07-10 16:43:00,104.08,104.1,104.06,104.07,162300000.0
2008-07-10 16:44:00,104.075,104.105,104.075,104.09,93600000.0
2008-07-10 16:45:00,104.09,104.12,104.09,104.09,167100000.0
2008-07-10 16:46:00,104.1,104.11,104.09,104.1,139700000.0
2008-07-10 16:47:00,104.11,104.11,104.09,104.09,111600000.0
2008-07-10 16:48:00,104.09,104.13,104.09,104.125,110200000.0
2008-07-10 16:49:00,104.125,104.15,104.12,104.135,141600000.0
2008-07-10 16:50:00,104.14,104.15,104.1,104.115,147500000.0
2008-07-10 16:51:00,104.115,104.13,104.1,104.12,121600000.0
2008-07-10 16:52:00,104.11,104.13,104.1,104.1,193400000.0
2008-07-10 16:53:00,104.1,104.18,104.1,104.16,132900000.0
2008-07-10 16:54:00,104.16,104.18,104.12,104.15,132300000.0
2008-07-10 16:55:00,104.15,104.16,104.13,104.15,181100000.0
2008-07-10 16:56:00,104.15,104.18,104.15,104.18,105700000.0
2008-07-10 16:57:00,104.17,104.18,104.15,104.165,97200000.0
2008-07-10 16:58:00,104.165,104.18,104.14,104.165,151800000.0
2008-07-10 16:59:00,104.16,104.19,104.12,104.125,235800000.0
2008-07-10 17:00:00,104.13,104.17,104.13,104.155,187000000.0
2008-07-10 17:01:00,104.165,104.18,104.15,104.17,169800000.0
2008-07-10 17:02:00,104.17,104.205,104.15,104.18,189000000.0
2008-07-10 17:03:00,104.18,104.22,104.16,104.19,301699998.0
2008-07-10 17:04:00,104.2,104.22,104.16,104.18,264900000.0
2008-07-10 17:05:00,104.18,104.18,104.15,104.18,243900000.0
2008-07-10 17:06:00,104.175,104.19,104.14,104.155,188600000.0
2008-07-10 17:07:00,104.15,104.17,104.14,104.16,184000000.0
2008-07-10 17:08:00,104.17,104.19,104.15,104.17,196400000.0
2008-07-10 17:09:00,104.17,104.185,104.14,104.15,256000000.0
2008-07-10 17:10:00,104.15,104.17,104.135,104.14,145600000.0
2008-07-10 17:11:00,104.14,104.15,104.11,104.14,142500000.0
2008-07-10 17:12:00,104.135,104.17,104.12,104.17,186800000.0
2008-07-10 17:13:00,104.17,104.19,104.16,104.17,173800000.0
2008-07-10 17:14:00,104.17,104.195,104.165,104.18,190800000.0
2008-07-10 17:15:00,104.18,104.2,104.17,104.175,232400000.0
2008-07-10 17:16:00,104.195,104.2,104.17,104.2,147300000.0
2008-07-10 17:17:00,104.2,104.22,104.17,104.17,223100000.0
2008-07-10 17:18:00,104.17,104.21,104.17,104.2,147400000.0
2008-07-10 17:19:00,104.2,104.22,104.19,104.19,189900000.0
2008-07-10 17:20:00,104.185,104.2,104.165,104.18,187600000.0
2008-07-10 17:21:00,104.18,104.18,104.12,104.12,225100000.0
2008-07-10 17:22:00,104.12,104.15,104.115,104.13,156800000.0
2008-07-10 17:23:00,104.13,104.15,104.12,104.135,176900000.0
2008-07-10 17:24:00,104.13,104.15,104.125,104.13,126400000.0
2008-07-10 17:25:00,104.125,104.13,104.11,104.13,147300000.0
2008-07-10 17:26:00,104.13,104.14,104.11,104.115,184900000.0
2008-07-10 17:27:00,104.11,104.135,104.1,104.12,145600000.0
2008-07-10 17:28:00,104.12,104.14,104.1,104.1,188400000.0
2008-07-10 17:29:00,104.1,104.12,104.09,104.09,129000000.0
2008-07-10 17:30:00,104.095,104.11,104.075,104.11,186900000.0
2008-07-10 17:31:00,104.12,104.12,104.07,104.075,264700000.0
2008-07-10 17:32:00,104.07,104.09,104.065,104.085,154100000.0
2008-07-10 17:33:00,104.09,104.13,104.08,104.095,195000000.0
2008-07-10 17:34:00,104.09,104.11,104.05,104.07,233200000.0
2008-07-10 17:35:00,104.075,104.08,104.04,104.07,204600000.0
2008-07-10 17:36:00,104.07,104.09,104.055,104.08,101300000.0
2008-07-10 17:37:00,104.08,104.105,104.07,104.08,220700000.0
2008-07-10 17:38:00,104.075,104.09,104.06,104.09,276400000.0
2008-07-10 17:39:00,104.09,104.14,104.085,104.11,201500000.0
2008-07-10 17:40:00,104.1,104.13,104.09,104.12,102200000.0
2008-07-10 17:41:00,104.11,104.13,104.095,104.1,207900000.0
2008-07-10 17:42:00,104.09,104.13,104.09,104.13,109700000.0
2008-07-10 17:43:00,104.13,104.14,104.1,104.115,143900000.0
2008-07-10 17:44:00,104.115,104.12,104.08,104.12,165900000.0
2008-07-10 17:45:00,104.11,104.11,104.1,104.11,57400000.0
2008-07-10 17:46:00,104.105,104.12,104.045,104.06,189100000.0
2008-07-10 17:47:00,104.055,104.08,104.045,104.08,172800000.0
2008-07-10 17:48:00,104.08,104.08,104.045,104.065,161200000.0
2008-07-10 17:49:00,104.065,104.08,104.045,104.07,157600000.0
2008-07-10 17:50:00,104.08,104.1,104.065,104.065,95200000.0
2008-07-10 17:51:00,104.07,104.1,104.06,104.08,126100000.0
2008-07-10 17:52:00,104.08,104.09,104.05,104.06,176300000.0
2008-07-10 17:53:00,104.065,104.075,104.055,104.07,99200000.0
2008-07-10 17:54:00,104.07,104.07,104.04,104.07,120000000.0
2008-07-10 17:55:00,104.07,104.085,104.055,104.07,144100000.0
2008-07-10 17:56:00,104.07,104.08,104.05,104.065,113300000.0
2008-07-10 17:57:00,104.07,104.09,104.06,104.08,121200000.0
2008-07-10 17:58:00,104.08,104.08,104.06,104.07,28200000.0
2008-07-10 17:59:00,104.07,104.08,104.045,104.075,124700000.0
2008-07-10 18:00:00,104.08,104.08,104.05,104.05,165700000.0
2008-07-10 18:01:00,104.05,104.05,104.03,104.035,121400000.0
2008-07-10 18:02:00,104.04,104.06,104.035,104.05,103800000.0
2008-07-10 18:03:00,104.045,104.06,104.035,104.05,144100000.0
2008-07-10 18:04:00,104.05,104.08,104.04,104.06,102700000.0
2008-07-10 18:05:00,104.055,104.065,104.045,104.055,116600000.0
2008-07-10 18:06:00,104.055,104.07,104.02,104.03,178000000.0
2008-07-10 18:07:00,104.03,104.08,104.02,104.07,164800000.0
2008-07-10 18:08:00,104.07,104.09,104.055,104.08,217300000.0
2008-07-10 18:09:00,104.08,104.11,104.075,104.105,108400000.0
2008-07-10 18:10:00,104.11,104.11,104.07,104.07,105200000.0
2008-07-10 18:11:00,104.07,104.08,104.06,104.065,56600000.0
2008-07-10 18:12:00,104.06,104.07,104.055,104.07,48800000.0
2008-07-10 18:13:00,104.07,104.08,104.06,104.075,54500000.0
2008-07-10 18:14:00,104.08,104.08,104.05,104.07,66700000.0
2008-07-10 18:15:00,104.07,104.07,104.055,104.06,69200000.0
2008-07-10 18:16:00,104.06,104.07,104.04,104.04,102300000.0
2008-07-10 18:17:00,104.04,104.085,104.04,104.07,160300000.0
2008-07-10 18:18:00,104.07,104.095,104.065,104.085,120700000.0
2008-07-10 18:19:00,104.08,104.115,104.08,104.11,101800000.0
2008-07-10 18:20:00,104.11,104.12,104.095,104.11,113700000.0
2008-07-10 18:21:00,104.11,104.11,104.085,104.09,125600000.0
2008-07-10 18:22:00,104.085,104.09,104.075,104.08,93200000.0
2008-07-10 18:23:00,104.08,104.11,104.08,104.095,80300000.0
2008-07-10 18:24:00,104.1,104.11,104.09,104.095,98300000.0
2008-07-10 18:25:00,104.095,104.105,104.09,104.105,42900000.0
2008-07-10 18:26:00,104.11,104.125,104.1,104.105,75400000.0
2008-07-10 18:27:00,104.11,104.12,104.1,104.11,47800000.0
2008-07-10 18:28:00,104.11,104.125,104.105,104.115,93200000.0
2008-07-10 18:29:00,104.115,104.15,104.115,104.125,76400000.0
2008-07-10 18:30:00,104.12,104.135,104.115,104.12,62800000.0
2008-07-10 18:31:00,104.125,104.135,104.115,104.125,71000000.0
2008-07-10 18:32:00,104.125,104.15,104.12,104.14,50800000.0
2008-07-10 18:33:00,104.14,104.155,104.14,104.15,97200000.0
2008-07-10 18:34:00,104.15,104.16,104.14,104.145,85700000.0
2008-07-10 18:35:00,104.14,104.145,104.13,104.13,70000000.0
2008-07-10 18:36:00,104.13,104.145,104.13,104.14,75100000.0
2008-07-10 18:37:00,104.14,104.15,104.14,104.15,74300000.0
2008-07-10 18:38:00,104.14,104.14,104.125,104.125,60400000.0
2008-07-10 18:39:00,104.12,104.13,104.12,104.13,18800000.0
2008-07-10 18:40:00,104.14,104.15,104.12,104.12,43600000.0
2008-07-10 18:41:00,104.12,104.12,104.095,104.095,68800000.0
2008-07-10 18:42:00,104.1,104.13,104.1,104.11,93000000.0
2008-07-10 18:43:00,104.11,104.13,104.11,104.13,44600000.0
2008-07-10 18:44:00,104.13,104.14,104.11,104.125,83900000.0
2008-07-10 18:45:00,104.12,104.13,104.12,104.12,28900000.0
2008-07-10 18:46:00,104.11,104.12,104.105,104.115,48000000.0
2008-07-10 18:47:00,104.11,104.14,104.11,104.135,74800000.0
2008-07-10 18:48:00,104.14,104.145,104.13,104.13,88600000.0
2008-07-10 18:49:00,104.14,104.16,104.13,104.14,73600000.0
2008-07-10 18:50:00,104.145,104.165,104.135,104.165,97500000.0
2008-07-10 18:51:00,104.165,104.165,104.15,104.155,99200000.0
2008-07-10 18:52:00,104.16,104.17,104.16,104.165,40400000.0
2008-07-10 18:53:00,104.16,104.17,104.14,104.14,66100000.0
2008-07-10 18:54:00,104.14,104.14,104.12,104.13,114800000.0
2008-07-10 18:55:00,104.135,104.155,104.13,104.15,38800000.0
2008-07-10 18:56:00,104.15,104.16,104.14,104.145,60800000.0
2008-07-10 18:57:00,104.15,104.165,104.145,104.145,30000000.0
2008-07-10 18:58:00,104.15,104.16,104.125,104.14,77700000.0
2008-07-10 18:59:00,104.135,104.15,104.135,104.15,25400000.0
2008-07-10 19:00:00,104.15,104.16,104.105,104.125,141200000.0
2008-07-10 19:01:00,104.12,104.15,104.12,104.135,76700000.0
2008-07-10 19:02:00,104.13,104.13,104.115,104.13,55000000.0
2008-07-10 19:03:00,104.13,104.13,104.11,104.125,41600000.0
2008-07-10 19:04:00,104.125,104.155,104.12,104.125,120400000.0
2008-07-10 19:05:00,104.125,104.16,104.12,104.13,119100000.0
2008-07-10 19:06:00,104.13,104.155,104.12,104.14,74300000.0
2008-07-10 19:07:00,104.145,104.15,104.12,104.145,132700000.0
2008-07-10 19:08:00,104.145,104.16,104.13,104.155,80900000.0
2008-07-10 19:09:00,104.155,104.16,104.14,104.15,88200000.0
2008-07-10 19:10:00,104.15,104.2,104.15,104.185,160000000.0
2008-07-10 19:11:00,104.18,104.185,104.16,104.165,108800000.0
2008-07-10 19:12:00,104.16,104.17,104.15,104.15,91200000.0
2008-07-10 19:13:00,104.15,104.15,104.125,104.135,70600000.0
2008-07-10 19:14:00,104.14,104.16,104.135,104.16,105300000.0
2008-07-10 19:15:00,104.16,104.17,104.13,104.14,126300000.0
2008-07-10 19:16:00,104.15,104.15,104.13,104.15,40000000.0
2008-07-10 19:17:00,104.15,104.185,104.14,104.16,76200000.0
2008-07-10 19:18:00,104.16,104.17,104.15,104.17,33400000.0
2008-07-10 19:19:00,104.17,104.17,104.15,104.15,52800000.0
2008-07-10 19:20:00,104.15,104.15,104.125,104.14,44400000.0
2008-07-10 19:21:00,104.14,104.17,104.14,104.15,89100000.0
2008-07-10 19:22:00,104.15,104.16,104.14,104.14,56200000.0
2008-07-10 19:23:00,104.14,104.15,104.13,104.13,41800000.0
2008-07-10 19:24:00,104.13,104.14,104.13,104.14,46400000.0
2008-07-10 19:25:00,104.14,104.14,104.12,104.14,83300000.0
2008-07-10 19:26:00,104.14,104.16,104.14,104.16,81300000.0
2008-07-10 19:27:00,104.16,104.17,104.145,104.16,40000000.0
2008-07-10 19:28:00,104.155,104.17,104.14,104.16,120000000.0
2008-07-10 19:29:00,104.15,104.15,104.12,104.13,86100000.0
2008-07-10 19:30:00,104.13,104.165,104.13,104.145,89600000.0
2008-07-10 19:31:00,104.145,104.15,104.125,104.13,54000000.0
2008-07-10 19:32:00,104.13,104.17,104.13,104.15,79700000.0
2008-07-10 19:33:00,104.16,104.16,104.135,104.15,66400000.0
2008-07-10 19:34:00,104.15,104.18,104.14,104.18,87600000.0
2008-07-10 19:35:00,104.18,104.2,104.17,104.2,69700000.0
2008-07-10 19:36:00,104.175,104.18,104.145,104.155,68300000.0
2008-07-10 19:37:00,104.15,104.155,104.135,104.15,98800000.0
2008-07-10 19:38:00,104.155,104.17,104.14,104.14,109600000.0
2008-07-10 19:39:00,104.14,104.17,104.14,104.14,42200000.0
2008-07-10 19:40:00,104.145,104.15,104.125,104.15,46700000.0
2008-07-10 19:41:00,104.14,104.14,104.125,104.13,48600000.0
2008-07-10 19:42:00,104.13,104.15,104.13,104.13,57700000.0
2008-07-10 19:43:00,104.13,104.14,104.13,104.135,17800000.0
2008-07-10 19:44:00,104.135,104.15,104.12,104.15,60900000.0
2008-07-10 19:45:00,104.14,104.15,104.135,104.135,17000000.0
2008-07-10 19:46:00,104.135,104.14,104.135,104.14,5000000.0
2008-07-10 19:47:00,104.14,104.14,104.135,104.14,7000000.0
2008-07-10 19:48:00,104.14,104.16,104.14,104.15,48800000.0
2008-07-10 19:49:00,104.15,104.15,104.14,104.14,22400000.0
2008-07-10 19:50:00,104.14,104.16,104.14,104.15,17800000.0
2008-07-10 19:51:00,104.15,104.155,104.15,104.155,16800000.0
2008-07-10 19:52:00,104.155,104.155,104.145,104.15,37600000.0
2008-07-10 19:53:00,104.15,104.16,104.15,104.15,17200000.0
2008-07-10 19:54:00,104.15,104.16,104.145,104.16,76000000.0
2008-07-10 19:55:00,104.16,104.16,104.13,104.15,99700000.0
2008-07-10 19:56:00,104.15,104.15,104.13,104.15,51800000.0
2008-07-10 19:57:00,104.14,104.16,104.135,104.14,55000000.0
2008-07-10 19:58:00,104.14,104.145,104.12,104.125,104200000.0
2008-07-10 19:59:00,104.12,104.125,104.1,104.11,56900000.0
2008-07-10 20:00:00,104.115,104.12,104.105,104.105,77600000.0
2008-07-10 20:01:00,104.11,104.11,104.09,104.11,59000000.0
2008-07-10 20:02:00,104.12,104.125,104.1,104.115,107300000.0
2008-07-10 20:03:00,104.115,104.13,104.095,104.12,114600000.0
2008-07-10 20:04:00,104.12,104.135,104.12,104.13,46200000.0
2008-07-10 20:05:00,104.13,104.13,104.11,104.12,39000000.0
2008-07-10 20:06:00,104.12,104.12,104.12,104.12,12200000.0
2008-07-10 20:07:00,104.12,104.12,104.12,104.12,8000000.0
2008-07-10 20:08:00,104.12,104.13,104.12,104.13,6800000.0
2008-07-10 20:09:00,104.13,104.15,104.12,104.14,80000000.0
2008-07-10 20:10:00,104.145,104.18,104.145,104.155,84400000.0
2008-07-10 20:11:00,104.16,104.16,104.105,104.14,150000000.0
2008-07-10 20:12:00,104.14,104.14,104.105,104.12,62500000.0
2008-07-10 20:13:00,104.12,104.13,104.105,104.12,84600000.0
2008-07-10 20:14:00,104.12,104.125,104.1,104.105,104300000.0
2008-07-10 20:15:00,104.105,104.12,104.09,104.09,79900000.0
2008-07-10 20:16:00,104.095,104.125,104.09,104.12,58000000.0
2008-07-10 20:17:00,104.13,104.16,104.13,104.15,64300000.0
2008-07-10 20:18:00,104.15,104.16,104.14,104.15,39000000.0
2008-07-10 20:19:00,104.14,104.15,104.12,104.14,54000000.0
2008-07-10 20:20:00,104.135,104.16,104.13,104.14,85000000.0
2008-07-10 20:21:00,104.145,104.16,104.11,104.14,107300000.0
2008-07-10 20:22:00,104.14,104.16,104.13,104.14,57300000.0
2008-07-10 20:23:00,104.14,104.15,104.125,104.13,68000000.0
2008-07-10 20:24:00,104.125,104.14,104.12,104.13,35900000.0
2008-07-10 20:25:00,104.13,104.17,104.125,104.15,101000000.0
2008-07-10 20:26:00,104.14,104.16,104.11,104.13,157600000.0
2008-07-10 20:27:00,104.13,104.16,104.1,104.125,171300000.0
2008-07-10 20:28:00,104.13,104.16,104.11,104.15,125500000.0
2008-07-10 20:29:00,104.15,104.155,104.125,104.14,165300000.0
2008-07-10 20:30:00,104.145,104.165,104.13,104.13,148600000.0
2008-07-10 20:31:00,104.125,104.135,104.125,104.13,39500000.0
2008-07-10 20:32:00,104.135,104.18,104.125,104.13,135700000.0
2008-07-10 20:33:00,104.13,104.14,104.1,104.13,109300000.0
2008-07-10 20:34:00,104.13,104.16,104.12,104.12,127400000.0
2008-07-10 20:35:00,104.12,104.16,104.115,104.115,125800000.0
2008-07-10 20:36:00,104.11,104.115,104.1,104.11,62400000.0
2008-07-10 20:37:00,104.11,104.115,104.1,104.105,85800000.0
2008-07-10 20:38:00,104.11,104.125,104.1,104.125,56200000.0
2008-07-10 20:39:00,104.12,104.14,104.1,104.14,138300000.0
2008-07-10 20:40:00,104.14,104.14,104.105,104.14,96100000.0
2008-07-10 20:41:00,104.15,104.17,104.11,104.15,100900000.0
2008-07-10 20:42:00,104.15,104.15,104.13,104.135,64000000.0
2008-07-10 20:43:00,104.135,104.16,104.13,104.13,72600000.0
2008-07-10 20:44:00,104.13,104.14,104.12,104.13,89900000.0
2008-07-10 20:45:00,104.13,104.16,104.115,104.15,111500000.0
2008-07-10 20:46:00,104.145,104.15,104.125,104.14,198500000.0
2008-07-10 20:47:00,104.145,104.145,104.11,104.135,65300000.0
2008-07-10 20:48:00,104.13,104.14,104.12,104.14,54000000.0
2008-07-10 20:49:00,104.13,104.145,104.12,104.13,59000000.0
2008-07-10 20:50:00,104.135,104.15,104.12,104.14,129300000.0
2008-07-10 20:51:00,104.14,104.155,104.11,104.12,132600000.0
2008-07-10 20:52:00,104.125,104.13,104.08,104.11,92500000.0
2008-07-10 20:53:00,104.1,104.13,104.08,104.1,166000000.0
2008-07-10 20:54:00,104.11,104.17,104.11,104.17,76100000.0
2008-07-10 20:55:00,104.17,104.18,104.12,104.17,244100000.0
2008-07-10 20:56:00,104.17,104.18,104.13,104.16,163200000.0
2008-07-10 20:57:00,104.16,104.17,104.13,104.16,113100000.0
2008-07-10 20:58:00,104.17,104.17,104.15,104.16,84000000.0
2008-07-10 20:59:00,104.15,104.17,104.14,104.17,92000000.0
2008-07-10 21:00:00,104.165,104.17,104.125,104.145,121700000.0
2008-07-10 21:01:00,104.145,104.17,104.125,104.155,163600000.0
2008-07-10 21:02:00,104.15,104.155,104.12,104.12,62800000.0
2008-07-10 21:03:00,104.125,104.17,104.125,104.135,144500000.0
2008-07-10 21:04:00,104.14,104.14,104.1,104.1,77600000.0
2008-07-10 21:05:00,104.1,104.125,104.09,104.125,112600000.0
2008-07-10 21:06:00,104.125,104.16,104.12,104.16,71100000.0
2008-07-10 21:07:00,104.155,104.18,104.14,104.15,64500000.0
2008-07-10 21:08:00,104.15,104.18,104.14,104.18,81400000.0
2008-07-10 21:09:00,104.18,104.19,104.16,104.175,81700000.0
2008-07-10 21:10:00,104.175,104.19,104.165,104.165,56000000.0
2008-07-10 21:11:00,104.16,104.18,104.15,104.17,66500000.0
2008-07-10 21:12:00,104.18,104.19,104.135,104.135,91900000.0
2008-07-10 21:13:00,104.14,104.16,104.13,104.15,48200000.0
2008-07-10 21:14:00,104.155,104.185,104.15,104.17,64600000.0
2008-07-10 21:15:00,104.17,104.19,104.17,104.18,89000000.0
2008-07-10 21:16:00,104.185,104.185,104.16,104.17,113000000.0
2008-07-10 21:17:00,104.165,104.17,104.165,104.17,30600000.0
2008-07-10 21:18:00,104.165,104.175,104.15,104.17,79000000.0
2008-07-10 21:19:00,104.17,104.18,104.155,104.16,56200000.0
2008-07-10 21:20:00,104.155,104.185,104.155,104.185,38600000.0
2008-07-10 21:21:00,104.18,104.195,104.175,104.19,25000000.0
2008-07-10 21:22:00,104.19,104.2,104.18,104.185,30000000.0
2008-07-10 21:23:00,104.19,104.19,104.17,104.175,81000000.0
2008-07-10 21:24:00,104.18,104.19,104.17,104.185,64200000.0
2008-07-10 21:25:00,104.18,104.195,104.18,104.18,36800000.0
2008-07-10 21:26:00,104.18,104.19,104.18,104.18,29400000.0
2008-07-10 21:27:00,104.185,104.195,104.18,104.185,48800000.0
2008-07-10 21:28:00,104.19,104.2,104.185,104.185,47600000.0
2008-07-10 21:29:00,104.175,104.19,104.175,104.19,25000000.0
2008-07-10 21:30:00,104.195,104.205,104.18,104.19,72600000.0
2008-07-10 21:31:00,104.185,104.19,104.155,104.155,61800000.0
2008-07-10 21:32:00,104.16,104.19,104.16,104.18,40600000.0
2008-07-10 21:33:00,104.18,104.18,104.155,104.16,44700000.0
2008-07-10 21:34:00,104.17,104.18,104.16,104.17,45400000.0
2008-07-10 21:35:00,104.17,104.18,104.15,104.18,37400000.0
2008-07-10 21:36:00,104.17,104.17,104.14,104.16,58100000.0
2008-07-10 21:37:00,104.16,104.16,104.14,104.16,40100000.0
2008-07-10 21:38:00,104.155,104.165,104.155,104.16,23500000.0
2008-07-10 21:39:00,104.165,104.18,104.16,104.18,21900000.0
2008-07-10 21:40:00,104.18,104.18,104.17,104.17,19800000.0
2008-07-10 21:41:00,104.17,104.18,104.17,104.18,13000000.0
2008-07-10 21:42:00,104.185,104.2,104.18,104.185,43400000.0
2008-07-10 21:43:00,104.185,104.2,104.185,104.2,36200000.0
2008-07-10 21:44:00,104.2,104.2,104.18,104.185,75600000.0
2008-07-10 21:45:00,104.18,104.19,104.18,104.19,42000000.0
2008-07-10 21:46:00,104.19,104.19,104.17,104.17,32000000.0
2008-07-10 21:47:00,104.175,104.185,104.17,104.18,60100000.0
2008-07-10 21:48:00,104.18,104.18,104.17,104.18,25200000.0
2008-07-10 21:49:00,104.18,104.18,104.17,104.18,26000000.0
2008-07-10 21:50:00,104.18,104.18,104.165,104.175,66600000.0
2008-07-10 21:51:00,104.18,104.18,104.175,104.175,18200000.0
2008-07-10 21:52:00,104.19,104.19,104.175,104.18,34400000.0
2008-07-10 21:53:00,104.18,104.185,104.155,104.165,54600000.0
2008-07-10 21:54:00,104.16,104.17,104.15,104.16,51600000.0
2008-07-10 21:55:00,104.155,104.16,104.115,104.12,48800000.0
2008-07-10 21:56:00,104.125,104.13,104.12,104.12,20400000.0
2008-07-10 21:57:00,104.12,104.13,104.12,104.13,50300000.0
2008-07-10 21:58:00,104.13,104.14,104.125,104.135,48600000.0
2008-07-10 21:59:00,104.15,104.15,104.085,104.105,123400000.0
2008-07-10 22:00:00,104.105,104.14,104.09,104.125,53400000.0
2008-07-10 22:01:00,104.12,104.125,104.12,104.12,22200000.0
2008-07-10 22:02:00,104.125,104.13,104.11,104.115,37600000.0
2008-07-10 22:03:00,104.12,104.13,104.105,104.105,43500000.0
2008-07-10 22:04:00,104.11,104.12,104.11,104.11,26600000.0
2008-07-10 22:05:00,104.11,104.13,104.11,104.12,43900000.0
2008-07-10 22:06:00,104.125,104.125,104.115,104.125,38000000.0
2008-07-10 22:07:00,104.12,104.145,104.12,104.13,32200000.0
2008-07-10 22:08:00,104.12,104.135,104.12,104.135,17000000.0
2008-07-10 22:09:00,104.135,104.15,104.13,104.14,36800000.0
2008-07-10 22:10:00,104.14,104.145,104.14,104.145,10300000.0
2008-07-10 22:11:00,104.15,104.155,104.15,104.155,3000000.0
2008-07-10 22:12:00,104.15,104.16,104.145,104.15,15700000.0
2008-07-10 22:13:00,104.15,104.15,104.14,104.15,13200000.0
2008-07-10 22:14:00,104.15,104.15,104.14,104.14,17200000.0
2008-07-10 22:15:00,104.14,104.14,104.14,104.14,3600000.0
2008-07-10 22:16:00,104.14,104.15,104.135,104.135,21300000.0
2008-07-10 22:17:00,104.13,104.135,104.13,104.135,9100000.0
2008-07-10 22:18:00,104.13,104.14,104.13,104.13,10100000.0
2008-07-10 22:19:00,104.135,104.14,104.13,104.13,18600000.0
2008-07-10 22:20:00,104.125,104.14,104.125,104.135,25900000.0
2008-07-10 22:21:00,104.14,104.14,104.135,104.14,3000000.0
2008-07-10 22:22:00,104.14,104.145,104.14,104.145,11600000.0
2008-07-10 22:23:00,104.15,104.155,104.15,104.15,13100000.0
2008-07-10 22:24:00,104.145,104.15,104.12,104.13,70100000.0
2008-07-10 22:25:00,104.135,104.15,104.135,104.15,21300000.0
2008-07-10 22:26:00,104.15,104.15,104.13,104.135,83400000.0
2008-07-10 22:27:00,104.135,104.16,104.135,104.15,37500000.0
2008-07-10 22:28:00,104.145,104.16,104.145,104.16,20300000.0
2008-07-10 22:29:00,104.165,104.165,104.16,104.16,15400000.0
2008-07-10 22:30:00,104.155,104.165,104.155,104.165,15700000.0
2008-07-10 22:31:00,104.17,104.17,104.155,104.165,14600000.0
2008-07-10 22:32:00,104.16,104.165,104.16,104.165,2000000.0
2008-07-10 22:33:00,104.16,104.165,104.155,104.155,8300000.0
2008-07-10 22:34:00,104.155,104.165,104.15,104.16,26900000.0
2008-07-10 22:35:00,104.16,104.165,104.15,104.165,16800000.0
2008-07-10 22:36:00,104.16,104.165,104.15,104.16,45400000.0
2008-07-10 22:37:00,104.16,104.185,104.15,104.16,66000000.0
2008-07-10 22:38:00,104.165,104.18,104.15,104.15,127700000.0
2008-07-10 22:39:00,104.155,104.16,104.13,104.14,104000000.0
2008-07-10 22:40:00,104.145,104.155,104.12,104.135,43500000.0
2008-07-10 22:41:00,104.135,104.14,104.135,104.14,12300000.0
2008-07-10 22:42:00,104.14,104.145,104.135,104.135,13600000.0
2008-07-10 22:43:00,104.135,104.16,104.13,104.14,56400000.0
2008-07-10 22:44:00,104.135,104.19,104.13,104.19,80300000.0
2008-07-10 22:45:00,104.185,104.185,104.165,104.175,34600000.0
2008-07-10 22:46:00,104.17,104.17,104.14,104.16,87200000.0
2008-07-10 22:47:00,104.155,104.18,104.135,104.15,163400000.0
2008-07-10 22:48:00,104.155,104.17,104.145,104.17,83700000.0
2008-07-10 22:49:00,104.17,104.17,104.15,104.16,64600000.0
2008-07-10 22:50:00,104.16,104.17,104.155,104.165,59600000.0
2008-07-10 22:51:00,104.16,104.17,104.145,104.155,99000000.0
2008-07-10 22:52:00,104.155,104.16,104.145,104.145,12600000.0
2008-07-10 22:53:00,104.145,104.155,104.12,104.15,92700000.0
2008-07-10 22:54:00,104.155,104.18,104.155,104.155,77900000.0
2008-07-10 22:55:00,104.155,104.17,104.15,104.16,47900000.0
2008-07-10 22:56:00,104.16,104.16,104.145,104.145,59100000.0
2008-07-10 22:57:00,104.145,104.17,104.145,104.16,50300000.0
2008-07-10 22:58:00,104.16,104.16,104.135,104.14,28500000.0
2008-07-10 22:59:00,104.14,104.17,104.14,104.16,39000000.0
2008-07-10 23:00:00,104.16,104.17,104.145,104.16,35000000.0
2008-07-10 23:01:00,104.155,104.16,104.1,104.11,31800000.0
2008-07-10 23:02:00,104.12,104.145,104.12,104.14,32200000.0
2008-07-10 23:03:00,104.14,104.14,104.12,104.125,38400000.0
2008-07-10 23:04:00,104.135,104.185,104.115,104.135,29000000.0
2008-07-10 23:05:00,104.14,104.14,104.115,104.135,39000000.0
2008-07-10 23:06:00,104.14,104.145,104.125,104.145,30800000.0
2008-07-10 23:07:00,104.14,104.14,104.125,104.125,12000000.0
2008-07-10 23:08:00,104.115,104.125,104.115,104.125,5000000.0
2008-07-10 23:09:00,104.12,104.125,104.12,104.125,2000000.0
2008-07-10 23:10:00,104.12,104.135,104.12,104.13,11000000.0
2008-07-10 23:11:00,104.13,104.13,104.125,104.13,3000000.0
2008-07-10 23:12:00,104.125,104.13,104.125,104.125,3000000.0
2008-07-10 23:13:00,104.12,104.135,104.12,104.135,12000000.0
2008-07-10 23:14:00,104.13,104.135,104.12,104.13,16000000.0
2008-07-10 23:15:00,104.13,104.135,104.125,104.125,6000000.0
2008-07-10 23:16:00,104.125,104.125,104.1,104.11,18000000.0
2008-07-10 23:17:00,104.105,104.125,104.105,104.125,4000000.0
2008-07-10 23:18:00,104.125,104.14,104.08,104.1,30200000.0
2008-07-10 23:19:00,104.105,104.11,104.09,104.095,45800000.0
2008-07-10 23:20:00,104.095,104.115,104.09,104.115,33600000.0
2008-07-10 23:21:00,104.125,104.125,104.115,104.12,23200000.0
2008-07-10 23:22:00,104.115,104.12,104.06,104.095,74300000.0
2008-07-10 23:23:00,104.095,104.105,104.06,104.105,55100000.0
2008-07-10 23:24:00,104.1,104.12,104.1,104.12,31900000.0
2008-07-10 23:25:00,104.115,104.135,104.115,104.125,31200000.0
2008-07-10 23:26:00,104.125,104.2,104.115,104.145,34400000.0
2008-07-10 23:27:00,104.14,104.145,104.12,104.125,23700000.0
2008-07-10 23:28:00,104.13,104.13,104.105,104.12,16600000.0
2008-07-10 23:29:00,104.12,104.16,104.12,104.15,38200000.0
2008-07-10 23:30:00,104.155,104.155,104.14,104.14,14300000.0
2008-07-10 23:31:00,104.15,104.15,104.145,104.15,7300000.0
2008-07-10 23:32:00,104.15,104.175,104.145,104.145,58200000.0
2008-07-10 23:33:00,104.15,104.165,104.135,104.15,47600000.0
2008-07-10 23:34:00,104.145,104.15,104.145,104.15,8300000.0
2008-07-10 23:35:00,104.15,104.16,104.15,104.15,14600000.0
2008-07-10 23:36:00,104.103,104.144,104.103,104.103,179000000.0
2008-07-10 23:37:00,104.14,104.151,104.117,104.144,367100000.0
2008-07-10 23:38:00,104.15,104.15,104.135,104.135,12600000.0
2008-07-10 23:39:00,104.135,104.135,104.115,104.115,70200000.0
2008-07-10 23:40:00,104.12,104.125,104.115,104.125,19600000.0
2008-07-10 23:41:00,104.13,104.13,104.125,104.125,2000000.0
2008-07-10 23:42:00,104.125,104.13,104.125,104.13,8300000.0
2008-07-10 23:43:00,104.125,104.125,104.12,104.125,8300000.0
2008-07-10 23:44:00,104.135,104.135,104.115,104.135,22300000.0
2008-07-10 23:45:00,104.14,104.14,104.135,104.135,6300000.0
2008-07-10 23:46:00,104.145,104.165,104.145,104.165,4000000.0
2008-07-10 23:47:00,104.175,104.185,104.16,104.16,16700000.0
2008-07-10 23:48:00,104.17,104.175,104.17,104.17,8300000.0
2008-07-10 23:49:00,104.165,104.185,104.15,104.17,29900000.0
2008-07-10 23:50:00,104.165,104.17,104.15,104.155,38200000.0
2008-07-10 23:51:00,104.15,104.15,104.15,104.15,4300000.0
2008-07-10 23:52:00,104.151,104.151,104.123,104.151,38400000.0
2008-07-10 23:53:00,104.155,104.155,104.155,104.155,6000000.0
2008-07-10 23:54:00,104.155,104.16,104.155,104.16,12300000.0
2008-07-10 23:55:00,104.155,104.165,104.155,104.155,26200000.0
2008-07-10 23:56:00,104.155,104.155,104.14,104.15,16900000.0
2008-07-10 23:57:00,104.145,104.16,104.14,104.14,14300000.0
2008-07-10 23:58:00,104.14,104.145,104.135,104.145,11300000.0
2008-07-10 23:59:00,104.14,104.15,104.135,104.145,28200000.0
2008-07-11 00:00:00,104.15,104.185,104.15,104.18,24000000.0
2008-07-11 00:01:00,104.185,104.215,104.18,104.215,100400000.0
2008-07-11 00:02:00,104.215,104.215,104.175,104.19,68000000.0
2008-07-11 00:03:00,104.185,104.195,104.155,104.155,37700000.0
2008-07-11 00:04:00,104.155,104.155,104.13,104.145,42800000.0
2008-07-11 00:05:00,104.145,104.155,104.135,104.145,71100000.0
2008-07-11 00:06:00,104.15,104.16,104.15,104.155,12600000.0
2008-07-11 00:07:00,104.165,104.175,104.165,104.165,27900000.0
2008-07-11 00:08:00,104.17,104.185,104.165,104.17,10300000.0
2008-07-11 00:09:00,104.18,104.18,104.17,104.17,11400000.0
2008-07-11 00:10:00,104.175,104.18,104.17,104.17,24600000.0
2008-07-11 00:11:00,104.175,104.175,104.17,104.175,14600000.0
2008-07-11 00:12:00,104.17,104.19,104.15,104.165,58500000.0
2008-07-11 00:13:00,104.165,104.165,104.14,104.155,46600000.0
2008-07-11 00:14:00,104.16,104.165,104.155,104.155,25600000.0
2008-07-11 00:15:00,104.16,104.16,104.14,104.14,35100000.0
2008-07-11 00:16:00,104.14,104.14,104.125,104.13,29300000.0
2008-07-11 00:17:00,104.135,104.14,104.12,104.13,83700000.0
2008-07-11 00:18:00,104.135,104.14,104.11,104.11,59700000.0
2008-07-11 00:19:00,104.125,104.125,104.11,104.12,18300000.0
2008-07-11 00:20:00,104.115,104.115,104.11,104.115,11600000.0
2008-07-11 00:21:00,104.115,104.115,104.105,104.115,13600000.0
2008-07-11 00:22:00,104.115,104.115,104.11,104.11,12600000.0
2008-07-11 00:23:00,104.115,104.115,104.11,104.11,7300000.0
2008-07-11 00:24:00,104.11,104.11,104.11,104.11,1800000.0
2008-07-11 00:25:00,104.11,104.11,104.105,104.105,15900000.0
2008-07-11 00:26:00,104.105,104.105,104.095,104.095,6300000.0
2008-07-11 00:27:00,104.095,104.105,104.09,104.09,17100000.0
2008-07-11 00:28:00,104.1,104.1,104.075,104.075,30200000.0
2008-07-11 00:29:00,104.08,104.12,104.07,104.105,59700000.0
2008-07-11 00:30:00,104.1,104.14,104.1,104.14,44800000.0
2008-07-11 00:31:00,104.135,104.135,104.13,104.13,18900000.0
2008-07-11 00:32:00,104.125,104.135,104.125,104.13,13600000.0
2008-07-11 00:33:00,104.13,104.13,104.12,104.12,15000000.0
2008-07-11 00:34:00,104.12,104.13,104.115,104.12,58700000.0
2008-07-11 00:35:00,104.12,104.125,104.11,104.12,49100000.0
2008-07-11 00:36:00,104.12,104.125,104.12,104.12,10300000.0
2008-07-11 00:37:00,104.12,104.125,104.12,104.125,9300000.0
2008-07-11 00:38:00,104.13,104.13,104.125,104.125,3000000.0
2008-07-11 00:39:00,104.125,104.125,104.125,104.125,1000000.0
2008-07-11 00:40:00,104.097,104.118,104.097,104.105,105900000.0
2008-07-11 00:41:00,104.12,104.12,104.12,104.12,3600000.0
2008-07-11 00:42:00,104.12,104.13,104.12,104.125,9600000.0
2008-07-11 00:43:00,104.125,104.125,104.125,104.125,2000000.0
2008-07-11 00:44:00,104.125,104.13,104.115,104.125,13300000.0
2008-07-11 00:45:00,104.12,104.125,104.12,104.125,6300000.0
2008-07-11 00:46:00,104.115,104.129,104.086,104.122,38000000.0
2008-07-11 00:47:00,104.13,104.13,104.12,104.12,6300000.0
2008-07-11 00:48:00,104.125,104.13,104.12,104.13,6000000.0
2008-07-11 00:49:00,104.125,104.16,104.125,104.15,34300000.0
2008-07-11 00:50:00,104.15,104.15,104.15,104.15,2000000.0
2008-07-11 00:51:00,104.15,104.17,104.15,104.17,12600000.0
2008-07-11 00:52:00,104.17,104.17,104.155,104.155,16600000.0
2008-07-11 00:53:00,104.155,104.155,104.14,104.14,20500000.0
2008-07-11 00:54:00,104.14,104.15,104.14,104.15,5000000.0
2008-07-11 00:55:00,104.155,104.16,104.155,104.16,5000000.0
2008-07-11 00:56:00,104.155,104.155,104.145,104.155,12000000.0
2008-07-11 00:57:00,104.16,104.17,104.16,104.17,6800000.0
2008-07-11 00:58:00,104.17,104.17,104.16,104.16,21400000.0
2008-07-11 00:59:00,104.16,104.17,104.14,104.14,66200000.0
2008-07-11 01:00:00,104.14,104.165,104.135,104.155,71900000.0
2008-07-11 01:01:00,104.155,104.165,104.155,104.165,3000000.0
2008-07-11 01:02:00,104.17,104.17,104.15,104.15,28100000.0
2008-07-11 01:03:00,104.155,104.155,104.15,104.15,34500000.0
2008-07-11 01:04:00,104.15,104.16,104.15,104.16,76500000.0
2008-07-11 01:05:00,104.155,104.155,104.15,104.15,23400000.0
2008-07-11 01:06:00,104.15,104.15,104.14,104.14,10000000.0
2008-07-11 01:07:00,104.14,104.16,104.135,104.16,32800000.0
2008-07-11 01:08:00,104.15,104.155,104.14,104.145,22000000.0
2008-07-11 01:09:00,104.14,104.15,104.14,104.15,27600000.0
2008-07-11 01:10:00,104.145,104.15,104.14,104.15,13100000.0
2008-07-11 01:11:00,104.15,104.15,104.15,104.15,1000000.0
2008-07-11 01:12:00,104.155,104.155,104.15,104.15,8300000.0
2008-07-11 01:13:00,104.155,104.155,104.15,104.155,12300000.0
2008-07-11 01:14:00,104.122,104.154,104.113,104.154,185900000.0
2008-07-11 01:15:00,104.155,104.155,104.155,104.155,3000000.0
2008-07-11 01:16:00,104.155,104.155,104.145,104.145,16100000.0
2008-07-11 01:17:00,104.145,104.145,104.14,104.145,15300000.0
2008-07-11 01:18:00,104.14,104.16,104.14,104.16,25800000.0
2008-07-11 01:19:00,104.155,104.155,104.15,104.15,3800000.0
2008-07-11 01:20:00,104.15,104.155,104.15,104.155,3000000.0
2008-07-11 01:21:00,104.15,104.16,104.15,104.16,7300000.0
2008-07-11 01:22:00,104.155,104.17,104.155,104.165,19600000.0
2008-07-11 01:23:00,104.16,104.16,104.155,104.155,3700000.0
2008-07-11 01:24:00,104.165,104.165,104.165,104.165,2000000.0
2008-07-11 01:25:00,104.165,104.165,104.15,104.15,19000000.0
2008-07-11 01:26:00,104.142,104.142,104.1,104.1,87500000.0
2008-07-11 01:27:00,104.15,104.15,104.15,104.15,1000000.0
2008-07-11 01:28:00,104.155,104.155,104.107,104.107,81400000.0
2008-07-11 01:29:00,104.155,104.155,104.155,104.155,2000000.0
2008-07-11 01:30:00,104.133,104.149,104.108,104.149,47800000.0
2008-07-11 01:31:00,104.155,104.165,104.155,104.165,12600000.0
2008-07-11 01:32:00,104.17,104.17,104.17,104.17,4000000.0
2008-07-11 01:33:00,104.165,104.165,104.165,104.165,1000000.0
2008-07-11 01:34:00,104.165,104.165,104.165,104.165,1000000.0
2008-07-11 01:35:00,104.17,104.17,104.165,104.165,5000000.0
2008-07-11 01:36:00,104.165,104.165,104.165,104.165,1000000.0
2008-07-11 01:37:00,104.154,104.16,104.117,104.16,96300000.0
2008-07-11 01:38:00,104.16,104.16,104.16,104.16,2000000.0
2008-07-11 01:39:00,104.165,104.165,104.145,104.145,19300000.0
2008-07-11 01:40:00,104.145,104.145,104.145,104.145,2000000.0
2008-07-11 01:41:00,104.139,104.139,104.105,104.125,189600000.0
2008-07-11 01:42:00,104.145,104.145,104.135,104.135,14300000.0
2008-07-11 01:43:00,104.14,104.165,104.14,104.15,46200000.0
2008-07-11 01:44:00,104.15,104.15,104.15,104.15,21800000.0
2008-07-11 01:45:00,104.15,104.15,104.14,104.14,38300000.0
2008-07-11 01:46:00,104.14,104.15,104.14,104.15,50900000.0
2008-07-11 01:47:00,104.145,104.17,104.145,104.16,32600000.0
2008-07-11 01:48:00,104.16,104.16,104.145,104.145,32000000.0
2008-07-11 01:49:00,104.15,104.155,104.145,104.145,17600000.0
2008-07-11 01:50:00,104.145,104.15,104.13,104.14,51300000.0
2008-07-11 01:51:00,104.129,104.139,104.111,104.117,90800000.0
2008-07-11 01:52:00,104.14,104.145,104.115,104.125,31000000.0
2008-07-11 01:53:00,104.125,104.125,104.125,104.125,2000000.0
2008-07-11 01:54:00,104.13,104.13,104.125,104.13,23900000.0
2008-07-11 01:55:00,104.125,104.125,104.12,104.12,29700000.0
2008-07-11 01:56:00,104.12,104.12,104.12,104.12,41800000.0
2008-07-11 01:57:00,104.12,104.13,104.11,104.11,112200000.0
2008-07-11 01:58:00,104.11,104.14,104.11,104.13,39100000.0
2008-07-11 01:59:00,104.12,104.12,104.09,104.11,88800000.0
2008-07-11 02:00:00,104.115,104.125,104.09,104.09,188500000.0
2008-07-11 02:01:00,104.09,104.11,104.08,104.09,178600000.0
2008-07-11 02:02:00,104.095,104.105,104.085,104.105,37400000.0
2008-07-11 02:03:00,104.1,104.13,104.095,104.11,65100000.0
2008-07-11 02:04:00,104.1,104.11,104.1,104.1,52500000.0
2008-07-11 02:05:00,104.1,104.12,104.1,104.1,57800000.0
2008-07-11 02:06:00,104.1,104.1,104.07,104.09,141500000.0
2008-07-11 02:07:00,104.09,104.1,104.08,104.085,125200000.0
2008-07-11 02:08:00,104.09,104.095,104.07,104.08,104800000.0
2008-07-11 02:09:00,104.08,104.12,104.08,104.11,55800000.0
2008-07-11 02:10:00,104.1,104.12,104.08,104.09,143100000.0
2008-07-11 02:11:00,104.08,104.08,104.06,104.06,80500000.0
2008-07-11 02:12:00,104.06,104.075,104.05,104.06,239800000.0
2008-07-11 02:13:00,104.06,104.09,104.06,104.08,50300000.0
2008-07-11 02:14:00,104.08,104.09,104.07,104.07,34600000.0
2008-07-11 02:15:00,104.06,104.07,104.06,104.06,20000000.0
2008-07-11 02:16:00,104.06,104.07,104.06,104.06,19900000.0
2008-07-11 02:17:00,104.06,104.08,104.06,104.07,43000000.0
2008-07-11 02:18:00,104.07,104.09,104.07,104.09,44700000.0
2008-07-11 02:19:00,104.08,104.08,104.08,104.08,4900000.0
2008-07-11 02:20:00,104.08,104.09,104.08,104.09,44700000.0
2008-07-11 02:21:00,104.09,104.1,104.09,104.1,31600000.0
2008-07-11 02:22:00,104.1,104.1,104.09,104.1,42500000.0
2008-07-11 02:23:00,104.1,104.11,104.1,104.1,16000000.0
2008-07-11 02:24:00,104.1,104.1,104.08,104.09,41500000.0
2008-07-11 02:25:00,104.09,104.09,104.08,104.09,57500000.0
2008-07-11 02:26:00,104.09,104.11,104.09,104.11,22800000.0
2008-07-11 02:27:00,104.1,104.1,104.1,104.1,5000000.0
2008-07-11 02:28:00,104.09,104.11,104.085,104.11,106700000.0
2008-07-11 02:29:00,104.1,104.11,104.09,104.09,63100000.0
2008-07-11 02:30:00,104.09,104.095,104.085,104.085,51700000.0
2008-07-11 02:31:00,104.09,104.095,104.085,104.085,84500000.0
2008-07-11 02:32:00,104.09,104.1,104.08,104.1,110100000.0
2008-07-11 02:33:00,104.1,104.11,104.1,104.1,39400000.0
2008-07-11 02:34:00,104.1,104.11,104.1,104.11,12900000.0
2008-07-11 02:35:00,104.11,104.11,104.11,104.11,9000000.0
2008-07-11 02:36:00,104.12,104.12,104.12,104.12,1000000.0
2008-07-11 02:37:00,104.12,104.12,104.11,104.11,12900000.0
2008-07-11 02:38:00,104.11,104.11,104.11,104.11,2000000.0
2008-07-11 02:39:00,104.11,104.11,104.08,104.08,53400000.0
2008-07-11 02:40:00,104.09,104.09,104.08,104.09,91100000.0
2008-07-11 02:41:00,104.1,104.1,104.09,104.1,6900000.0
2008-07-11 02:42:00,104.1,104.12,104.1,104.11,37500000.0
2008-07-11 02:43:00,104.11,104.12,104.1,104.12,35800000.0
2008-07-11 02:44:00,104.12,104.14,104.12,104.13,65800000.0
2008-07-11 02:45:00,104.101,104.114,104.09,104.099,19600000.0
2008-07-11 02:46:00,104.13,104.14,104.12,104.12,36800000.0
2008-07-11 02:47:00,104.12,104.13,104.12,104.13,8000000.0
2008-07-11 02:48:00,104.13,104.13,104.12,104.12,17000000.0
2008-07-11 02:49:00,104.12,104.13,104.12,104.13,28900000.0
2008-07-11 02:50:00,104.13,104.15,104.13,104.15,26700000.0
2008-07-11 02:51:00,104.15,104.15,104.13,104.13,118000000.0
2008-07-11 02:52:00,104.13,104.16,104.13,104.16,63100000.0
2008-07-11 02:53:00,104.16,104.17,104.15,104.15,80300000.0
2008-07-11 02:54:00,104.16,104.16,104.14,104.14,95600000.0
2008-07-11 02:55:00,104.14,104.16,104.14,104.145,185100000.0
2008-07-11 02:56:00,104.14,104.16,104.135,104.15,181400000.0
2008-07-11 02:57:00,104.145,104.15,104.14,104.15,128600000.0
2008-07-11 02:58:00,104.15,104.15,104.14,104.15,110500000.0
2008-07-11 02:59:00,104.15,104.16,104.135,104.16,106500000.0
2008-07-11 03:00:00,104.15,104.16,104.14,104.14,90200000.0
2008-07-11 03:01:00,104.14,104.14,104.13,104.14,113000000.0
2008-07-11 03:02:00,104.14,104.15,104.13,104.15,68100000.0
2008-07-11 03:03:00,104.15,104.15,104.15,104.15,8800000.0
2008-07-11 03:04:00,104.15,104.15,104.09,104.1,233900000.0
2008-07-11 03:05:00,104.1,104.13,104.1,104.12,86700000.0
2008-07-11 03:06:00,104.13,104.13,104.12,104.13,16000000.0
2008-07-11 03:07:00,104.12,104.13,104.12,104.12,52500000.0
2008-07-11 03:08:00,104.12,104.16,104.12,104.15,67500000.0
2008-07-11 03:09:00,104.15,104.16,104.13,104.13,65400000.0
2008-07-11 03:10:00,104.13,104.14,104.13,104.13,60300000.0
2008-07-11 03:11:00,104.13,104.15,104.13,104.15,78600000.0
2008-07-11 03:12:00,104.15,104.16,104.14,104.15,159700000.0
2008-07-11 03:13:00,104.15,104.15,104.14,104.14,48300000.0
2008-07-11 03:14:00,104.14,104.17,104.135,104.17,109100000.0
2008-07-11 03:15:00,104.17,104.2,104.17,104.18,168000000.0
2008-07-11 03:16:00,104.18,104.18,104.15,104.17,100100000.0
2008-07-11 03:17:00,104.17,104.2,104.17,104.18,112800000.0
2008-07-11 03:18:00,104.18,104.19,104.15,104.175,112400000.0
2008-07-11 03:19:00,104.18,104.19,104.17,104.185,72900000.0
2008-07-11 03:20:00,104.185,104.2,104.16,104.18,188000000.0
2008-07-11 03:21:00,104.18,104.19,104.175,104.18,47400000.0
2008-07-11 03:22:00,104.18,104.19,104.145,104.16,151000000.0
2008-07-11 03:23:00,104.16,104.16,104.12,104.14,208800000.0
2008-07-11 03:24:00,104.15,104.17,104.15,104.17,91500000.0
2008-07-11 03:25:00,104.17,104.18,104.16,104.16,155000000.0
2008-07-11 03:26:00,104.16,104.18,104.15,104.17,147300000.0
2008-07-11 03:27:00,104.16,104.17,104.15,104.15,280500000.0
2008-07-11 03:28:00,104.15,104.16,104.14,104.15,108200000.0
2008-07-11 03:29:00,104.15,104.165,104.15,104.16,74300000.0
2008-07-11 03:30:00,104.165,104.2,104.165,104.175,135600000.0
2008-07-11 03:31:00,104.175,104.18,104.16,104.16,80200000.0
2008-07-11 03:32:00,104.16,104.16,104.14,104.14,89300000.0
2008-07-11 03:33:00,104.15,104.16,104.13,104.15,114300000.0
2008-07-11 03:34:00,104.14,104.15,104.14,104.15,40400000.0
2008-07-11 03:35:00,104.14,104.15,104.12,104.12,64200000.0
2008-07-11 03:36:00,104.12,104.14,104.12,104.13,67100000.0
2008-07-11 03:37:00,104.13,104.155,104.13,104.14,146800000.0
2008-07-11 03:38:00,104.135,104.15,104.13,104.14,222400000.0
2008-07-11 03:39:00,104.14,104.145,104.13,104.13,89800000.0
2008-07-11 03:40:00,104.12,104.14,104.11,104.14,130600000.0
2008-07-11 03:41:00,104.14,104.14,104.12,104.12,94200000.0
2008-07-11 03:42:00,104.12,104.12,104.1,104.1,132700000.0
2008-07-11 03:43:00,104.1,104.13,104.1,104.1,174600000.0
2008-07-11 03:44:00,104.1,104.14,104.1,104.14,39500000.0
2008-07-11 03:45:00,104.14,104.14,104.13,104.13,12000000.0
2008-07-11 03:46:00,104.13,104.15,104.13,104.15,26100000.0
2008-07-11 03:47:00,104.14,104.14,104.14,104.14,8000000.0
2008-07-11 03:48:00,104.14,104.14,104.13,104.14,20800000.0
2008-07-11 03:49:00,104.14,104.14,104.14,104.14,8000000.0
2008-07-11 03:50:00,104.14,104.14,104.13,104.13,21100000.0
2008-07-11 03:51:00,104.13,104.15,104.13,104.14,73500000.0
2008-07-11 03:52:00,104.14,104.16,104.14,104.16,47100000.0
2008-07-11 03:53:00,104.16,104.17,104.16,104.16,51500000.0
2008-07-11 03:54:00,104.16,104.16,104.15,104.16,35000000.0
2008-07-11 03:55:00,104.16,104.16,104.15,104.15,18000000.0
2008-07-11 03:56:00,104.14,104.15,104.14,104.14,148600000.0
2008-07-11 03:57:00,104.14,104.15,104.13,104.13,54100000.0
2008-07-11 03:58:00,104.13,104.14,104.13,104.135,35200000.0
2008-07-11 03:59:00,104.135,104.14,104.115,104.13,190600000.0
2008-07-11 04:00:00,104.13,104.14,104.11,104.13,113400000.0
2008-07-11 04:01:00,104.13,104.13,104.12,104.125,35000000.0
2008-07-11 04:02:00,104.125,104.135,104.11,104.11,142500000.0
2008-07-11 04:03:00,104.11,104.13,104.11,104.12,71800000.0
2008-07-11 04:04:00,104.125,104.125,104.12,104.12,30700000.0
2008-07-11 04:05:00,104.12,104.13,104.11,104.13,43000000.0
2008-07-11 04:06:00,104.13,104.13,104.12,104.12,27300000.0
2008-07-11 04:07:00,104.12,104.13,104.11,104.115,92600000.0
2008-07-11 04:08:00,104.115,104.12,104.1,104.12,102200000.0
2008-07-11 04:09:00,104.12,104.12,104.105,104.12,37600000.0
2008-07-11 04:10:00,104.115,104.125,104.115,104.115,70300000.0
2008-07-11 04:11:00,104.115,104.12,104.11,104.11,52300000.0
2008-07-11 04:12:00,104.11,104.125,104.11,104.12,118300000.0
2008-07-11 04:13:00,104.115,104.13,104.11,104.12,42000000.0
2008-07-11 04:14:00,104.12,104.12,104.1,104.1,26600000.0
2008-07-11 04:15:00,104.1,104.12,104.1,104.1,59600000.0
2008-07-11 04:16:00,104.1,104.1,104.08,104.08,100800000.0
2008-07-11 04:17:00,104.08,104.09,104.03,104.04,151100000.0
2008-07-11 04:18:00,104.04,104.06,104.035,104.045,38100000.0
2008-07-11 04:19:00,104.045,104.06,104.045,104.06,28300000.0
2008-07-11 04:20:00,104.055,104.06,104.05,104.06,31900000.0
2008-07-11 04:21:00,104.045,104.07,104.04,104.07,66900000.0
2008-07-11 04:22:00,104.07,104.08,104.055,104.06,75300000.0
2008-07-11 04:23:00,104.06,104.08,104.06,104.08,14600000.0
2008-07-11 04:24:00,104.08,104.08,104.07,104.08,6000000.0
2008-07-11 04:25:00,104.065,104.065,104.055,104.055,13500000.0
2008-07-11 04:26:00,104.055,104.055,104.045,104.05,9100000.0
2008-07-11 04:27:00,104.05,104.06,104.05,104.06,13200000.0
2008-07-11 04:28:00,104.06,104.07,104.06,104.07,18400000.0
2008-07-11 04:29:00,104.06,104.07,104.06,104.06,6000000.0
2008-07-11 04:30:00,104.06,104.07,104.04,104.065,106200000.0
2008-07-11 04:31:00,104.065,104.07,104.02,104.03,44300000.0
2008-07-11 04:32:00,104.03,104.045,104.01,104.03,113100000.0
2008-07-11 04:33:00,104.04,104.06,104.035,104.06,30400000.0
2008-07-11 04:34:00,104.06,104.065,104.05,104.05,70900000.0
2008-07-11 04:35:00,104.05,104.08,104.05,104.06,99400000.0
2008-07-11 04:36:00,104.06,104.08,104.055,104.075,116400000.0
2008-07-11 04:37:00,104.08,104.095,104.07,104.085,94900000.0
2008-07-11 04:38:00,104.09,104.09,104.075,104.08,35000000.0
2008-07-11 04:39:00,104.045,104.078,104.045,104.063,24600000.0
2008-07-11 04:40:00,104.08,104.08,104.06,104.07,77200000.0
2008-07-11 04:41:00,104.07,104.07,104.06,104.07,28100000.0
2008-07-11 04:42:00,104.075,104.085,104.065,104.08,100300000.0
2008-07-11 04:43:00,104.08,104.09,104.08,104.09,18200000.0
2008-07-11 04:44:00,104.095,104.095,104.08,104.09,22400000.0
2008-07-11 04:45:00,104.075,104.08,104.07,104.07,23100000.0
2008-07-11 04:46:00,104.07,104.08,104.06,104.06,65500000.0
2008-07-11 04:47:00,104.07,104.08,104.065,104.07,61300000.0
2008-07-11 04:48:00,104.08,104.08,104.07,104.08,33000000.0
2008-07-11 04:49:00,104.075,104.08,104.065,104.08,21300000.0
2008-07-11 04:50:00,104.075,104.08,104.075,104.08,3700000.0
2008-07-11 04:51:00,104.075,104.08,104.065,104.08,19300000.0
2008-07-11 04:52:00,104.042,104.065,104.038,104.052,13000000.0
2008-07-11 04:53:00,104.075,104.08,104.065,104.065,54900000.0
2008-07-11 04:54:00,104.07,104.07,104.065,104.065,12800000.0
2008-07-11 04:55:00,104.07,104.075,104.06,104.07,40300000.0
2008-07-11 04:56:00,104.07,104.08,104.07,104.07,41400000.0
2008-07-11 04:57:00,104.07,104.08,104.07,104.07,16700000.0
2008-07-11 04:58:00,104.065,104.065,104.065,104.065,5400000.0
2008-07-11 04:59:00,104.065,104.065,104.055,104.06,37800000.0
2008-07-11 05:00:00,104.055,104.07,104.055,104.06,30100000.0
2008-07-11 05:01:00,104.065,104.065,104.06,104.06,11200000.0
2008-07-11 05:02:00,104.06,104.07,104.06,104.07,4800000.0
2008-07-11 05:03:00,104.08,104.08,104.07,104.07,4000000.0
2008-07-11 05:04:00,104.07,104.08,104.07,104.08,11000000.0
2008-07-11 05:05:00,104.08,104.08,104.065,104.065,19000000.0
2008-07-11 05:06:00,104.065,104.08,104.065,104.08,24400000.0
2008-07-11 05:07:00,104.07,104.08,104.05,104.05,14400000.0
2008-07-11 05:08:00,104.05,104.07,104.05,104.06,41500000.0
2008-07-11 05:09:00,104.065,104.08,104.05,104.06,42900000.0
2008-07-11 05:10:00,104.05,104.065,104.05,104.06,54100000.0
2008-07-11 05:11:00,104.06,104.08,104.04,104.06,58000000.0
2008-07-11 05:12:00,104.06,104.06,104.05,104.06,13300000.0
2008-07-11 05:13:00,104.055,104.06,104.05,104.06,14900000.0
2008-07-11 05:14:00,104.06,104.06,104.06,104.06,9600000.0
2008-07-11 05:15:00,104.065,104.1,104.065,104.085,41500000.0
2008-07-11 05:16:00,104.09,104.11,104.08,104.09,37600000.0
2008-07-11 05:17:00,104.09,104.11,104.09,104.1,37300000.0
2008-07-11 05:18:00,104.09,104.11,104.09,104.095,22300000.0
2008-07-11 05:19:00,104.09,104.095,104.09,104.095,13000000.0
2008-07-11 05:20:00,104.1,104.1,104.095,104.1,12900000.0
2008-07-11 05:21:00,104.095,104.1,104.095,104.1,8100000.0
2008-07-11 05:22:00,104.1,104.1,104.08,104.09,14100000.0
2008-07-11 05:23:00,104.09,104.1,104.09,104.1,6800000.0
2008-07-11 05:24:00,104.09,104.09,104.085,104.085,13200000.0
2008-07-11 05:25:00,104.08,104.08,104.08,104.08,3800000.0
2008-07-11 05:26:00,104.09,104.09,104.09,104.09,5800000.0
2008-07-11 05:27:00,104.095,104.095,104.09,104.09,16800000.0
2008-07-11 05:28:00,104.07,104.088,104.049,104.058,30800000.0
2008-07-11 05:29:00,104.09,104.09,104.085,104.085,5400000.0
2008-07-11 05:30:00,104.08,104.09,104.08,104.09,9200000.0
2008-07-11 05:31:00,104.085,104.085,104.075,104.08,27000000.0
2008-07-11 05:32:00,104.085,104.09,104.085,104.09,3700000.0
2008-07-11 05:33:00,104.08,104.11,104.08,104.11,15300000.0
2008-07-11 05:34:00,104.11,104.14,104.11,104.12,13000000.0
2008-07-11 05:35:00,104.13,104.13,104.13,104.13,2000000.0
2008-07-11 05:36:00,104.13,104.13,104.13,104.13,1000000.0
2008-07-11 05:37:00,104.13,104.14,104.12,104.12,14000000.0
2008-07-11 05:38:00,104.11,104.15,104.1,104.13,34900000.0
2008-07-11 05:39:00,104.12,104.13,104.12,104.12,17600000.0
2008-07-11 05:40:00,104.11,104.12,104.1,104.11,60400000.0
2008-07-11 05:41:00,104.11,104.11,104.1,104.1,37900000.0
2008-07-11 05:42:00,104.1,104.11,104.1,104.11,34600000.0
2008-07-11 05:43:00,104.115,104.12,104.095,104.105,32400000.0
2008-07-11 05:44:00,104.11,104.125,104.095,104.1,70500000.0
2008-07-11 05:45:00,104.105,104.115,104.095,104.115,48600000.0
2008-07-11 05:46:00,104.11,104.12,104.11,104.12,18300000.0
2008-07-11 05:47:00,104.115,104.115,104.11,104.11,7500000.0
2008-07-11 05:48:00,104.11,104.12,104.11,104.11,39900000.0
2008-07-11 05:49:00,104.105,104.12,104.1,104.11,40700000.0
2008-07-11 05:50:00,104.11,104.11,104.1,104.11,68500000.0
2008-07-11 05:51:00,104.11,104.11,104.105,104.105,22600000.0
2008-07-11 05:52:00,104.105,104.105,104.09,104.09,29100000.0
2008-07-11 05:53:00,104.1,104.11,104.1,104.1,17600000.0
2008-07-11 05:54:00,104.105,104.15,104.1,104.15,39800000.0
2008-07-11 05:55:00,104.15,104.15,104.125,104.14,48200000.0
2008-07-11 05:56:00,104.145,104.155,104.14,104.14,63000000.0
2008-07-11 05:57:00,104.135,104.15,104.135,104.14,37100000.0
2008-07-11 05:58:00,104.14,104.15,104.13,104.15,23000000.0
2008-07-11 05:59:00,104.15,104.16,104.15,104.15,13000000.0
2008-07-11 06:00:00,104.15,104.16,104.15,104.16,8000000.0
2008-07-11 06:01:00,104.15,104.16,104.15,104.15,17000000.0
2008-07-11 06:02:00,104.16,104.19,104.15,104.17,34600000.0
2008-07-11 06:03:00,104.17,104.18,104.11,104.11,98500000.0
2008-07-11 06:04:00,104.11,104.115,104.09,104.1,121200000.0
2008-07-11 06:05:00,104.1,104.105,104.095,104.105,22000000.0
2008-07-11 06:06:00,104.11,104.14,104.105,104.13,149400000.0
2008-07-11 06:07:00,104.13,104.13,104.12,104.125,32000000.0
2008-07-11 06:08:00,104.13,104.15,104.13,104.14,132100000.0
2008-07-11 06:09:00,104.14,104.145,104.13,104.135,64100000.0
2008-07-11 06:10:00,104.13,104.145,104.105,104.105,156100000.0
2008-07-11 06:11:00,104.105,104.13,104.09,104.12,94400000.0
2008-07-11 06:12:00,104.12,104.12,104.11,104.115,19500000.0
2008-07-11 06:13:00,104.105,104.12,104.1,104.12,70400000.0
2008-07-11 06:14:00,104.115,104.13,104.115,104.125,113200000.0
2008-07-11 06:15:00,104.12,104.18,104.12,104.15,237600000.0
2008-07-11 06:16:00,104.15,104.18,104.135,104.145,181100000.0
2008-07-11 06:17:00,104.15,104.19,104.12,104.16,175800000.0
2008-07-11 06:18:00,104.16,104.18,104.15,104.16,175700000.0
2008-07-11 06:19:00,104.165,104.165,104.09,104.115,182800000.0
2008-07-11 06:20:00,104.12,104.125,104.055,104.085,249700000.0
2008-07-11 06:21:00,104.085,104.1,104.06,104.065,182500000.0
2008-07-11 06:22:00,104.065,104.12,104.06,104.09,200300000.0
2008-07-11 06:23:00,104.09,104.13,104.08,104.11,182500000.0
2008-07-11 06:24:00,104.11,104.11,104.075,104.09,113600000.0
2008-07-11 06:25:00,104.09,104.11,104.075,104.1,53800000.0
2008-07-11 06:26:00,104.1,104.13,104.09,104.11,102000000.0
2008-07-11 06:27:00,104.12,104.15,104.12,104.13,93000000.0
2008-07-11 06:28:00,104.13,104.14,104.1,104.14,95400000.0
2008-07-11 06:29:00,104.13,104.14,104.12,104.12,23900000.0
2008-07-11 06:30:00,104.12,104.13,104.07,104.13,60500000.0
2008-07-11 06:31:00,104.12,104.14,104.105,104.105,147700000.0
2008-07-11 06:32:00,104.105,104.12,104.1,104.115,63700000.0
2008-07-11 06:33:00,104.11,104.125,104.105,104.12,101200000.0
2008-07-11 06:34:00,104.115,104.12,104.105,104.105,47600000.0
2008-07-11 06:35:00,104.1,104.13,104.1,104.12,128800000.0
2008-07-11 06:36:00,104.13,104.13,104.095,104.1,196200000.0
2008-07-11 06:37:00,104.1,104.12,104.085,104.085,185400000.0
2008-07-11 06:38:00,104.09,104.11,104.085,104.1,148600000.0
2008-07-11 06:39:00,104.1,104.12,104.095,104.115,133700000.0
2008-07-11 06:40:00,104.11,104.11,104.08,104.095,124100000.0
2008-07-11 06:41:00,104.095,104.1,104.08,104.095,44500000.0
2008-07-11 06:42:00,104.09,104.09,104.08,104.085,52300000.0
2008-07-11 06:43:00,104.085,104.1,104.04,104.05,125400000.0
2008-07-11 06:44:00,104.05,104.065,104.03,104.04,240400000.0
2008-07-11 06:45:00,104.045,104.05,104.03,104.045,80300000.0
2008-07-11 06:46:00,104.05,104.05,104.01,104.01,81100000.0
2008-07-11 06:47:00,104.01,104.03,104.01,104.02,94700000.0
2008-07-11 06:48:00,104.02,104.04,104.02,104.035,74900000.0
2008-07-11 06:49:00,104.035,104.05,104.035,104.05,25400000.0
2008-07-11 06:50:00,104.05,104.07,104.04,104.04,39000000.0
2008-07-11 06:51:00,104.04,104.055,104.04,104.045,41600000.0
2008-07-11 06:52:00,104.04,104.05,104.04,104.045,49100000.0
2008-07-11 06:53:00,104.05,104.05,104.045,104.045,16000000.0
2008-07-11 06:54:00,104.04,104.045,104.04,104.045,24900000.0
2008-07-11 06:55:00,104.05,104.05,104.045,104.05,8100000.0
2008-07-11 06:56:00,104.045,104.06,104.04,104.05,48100000.0
2008-07-11 06:57:00,104.055,104.06,104.04,104.04,60100000.0
2008-07-11 06:58:00,104.04,104.055,104.035,104.035,30800000.0
2008-07-11 06:59:00,104.04,104.055,104.035,104.055,77800000.0
2008-07-11 07:00:00,104.06,104.07,104.055,104.065,90000000.0
2008-07-11 07:01:00,104.07,104.07,104.06,104.07,22200000.0
2008-07-11 07:02:00,104.06,104.065,104.06,104.065,13000000.0
2008-07-11 07:03:00,104.07,104.08,104.065,104.07,44700000.0
2008-07-11 07:04:00,104.07,104.07,104.055,104.065,102800000.0
2008-07-11 07:05:00,104.07,104.09,104.07,104.085,61100000.0
2008-07-11 07:06:00,104.085,104.085,104.07,104.07,44000000.0
2008-07-11 07:07:00,104.07,104.11,104.07,104.09,98400000.0
2008-07-11 07:08:00,104.09,104.1,104.08,104.08,42900000.0
2008-07-11 07:09:00,104.08,104.09,104.075,104.075,23800000.0
2008-07-11 07:10:00,104.08,104.095,104.075,104.09,68200000.0
2008-07-11 07:11:00,104.09,104.095,104.085,104.095,20500000.0
2008-07-11 07:12:00,104.1,104.105,104.09,104.105,64200000.0
2008-07-11 07:13:00,104.105,104.11,104.095,104.1,85000000.0
2008-07-11 07:14:00,104.1,104.115,104.1,104.11,61700000.0
2008-07-11 07:15:00,104.11,104.145,104.095,104.1,160100000.0
2008-07-11 07:16:00,104.1,104.135,104.095,104.135,120400000.0
2008-07-11 07:17:00,104.14,104.15,104.12,104.145,112900000.0
2008-07-11 07:18:00,104.15,104.165,104.13,104.14,147000000.0
2008-07-11 07:19:00,104.14,104.145,104.13,104.145,113800000.0
2008-07-11 07:20:00,104.14,104.16,104.13,104.15,193200000.0
2008-07-11 07:21:00,104.16,104.17,104.15,104.16,63400000.0
2008-07-11 07:22:00,104.16,104.175,104.16,104.17,147500000.0
2008-07-11 07:23:00,104.17,104.235,104.17,104.22,180200000.0
2008-07-11 07:24:00,104.225,104.23,104.2,104.21,159500000.0
2008-07-11 07:25:00,104.2,104.22,104.19,104.21,152100000.0
2008-07-11 07:26:00,104.22,104.22,104.19,104.22,109400000.0
2008-07-11 07:27:00,104.215,104.22,104.195,104.2,188000000.0
2008-07-11 07:28:00,104.21,104.21,104.18,104.195,208800000.0
2008-07-11 07:29:00,104.195,104.2,104.18,104.19,147700000.0
2008-07-11 07:30:00,104.19,104.21,104.18,104.21,139600000.0
2008-07-11 07:31:00,104.215,104.225,104.21,104.21,110600000.0
2008-07-11 07:32:00,104.21,104.21,104.18,104.2,132600000.0
2008-07-11 07:33:00,104.2,104.2,104.18,104.18,118000000.0
2008-07-11 07:34:00,104.18,104.19,104.18,104.19,41800000.0
2008-07-11 07:35:00,104.18,104.19,104.18,104.18,29600000.0
2008-07-11 07:36:00,104.18,104.19,104.18,104.19,16600000.0
2008-07-11 07:37:00,104.18,104.19,104.17,104.19,33300000.0
2008-07-11 07:38:00,104.185,104.21,104.17,104.18,120200000.0
2008-07-11 07:39:00,104.18,104.19,104.18,104.185,30700000.0
2008-07-11 07:40:00,104.18,104.19,104.18,104.18,100300000.0
2008-07-11 07:41:00,104.173,104.185,104.148,104.16,110100000.0
2008-07-11 07:42:00,104.2,104.2,104.18,104.18,29800000.0
2008-07-11 07:43:00,104.18,104.185,104.17,104.18,33400000.0
2008-07-11 07:44:00,104.19,104.19,104.19,104.19,43300000.0
2008-07-11 07:45:00,104.19,104.2,104.185,104.19,67000000.0
2008-07-11 07:46:00,104.19,104.21,104.19,104.21,101400000.0
2008-07-11 07:47:00,104.21,104.23,104.195,104.195,113400000.0
2008-07-11 07:48:00,104.195,104.21,104.19,104.2,103100000.0
2008-07-11 07:49:00,104.18,104.2,104.18,104.19,22800000.0
2008-07-11 07:50:00,104.185,104.185,104.16,104.16,54300000.0
2008-07-11 07:51:00,104.16,104.19,104.155,104.19,56200000.0
2008-07-11 07:52:00,104.19,104.19,104.18,104.18,27200000.0
2008-07-11 07:53:00,104.18,104.21,104.18,104.2,46500000.0
2008-07-11 07:54:00,104.2,104.2,104.18,104.19,56800000.0
2008-07-11 07:55:00,104.18,104.18,104.15,104.16,109500000.0
2008-07-11 07:56:00,104.16,104.195,104.16,104.18,61800000.0
2008-07-11 07:57:00,104.18,104.18,104.17,104.17,37300000.0
2008-07-11 07:58:00,104.17,104.175,104.14,104.155,143300000.0
2008-07-11 07:59:00,104.16,104.16,104.14,104.15,81100000.0
2008-07-11 08:00:00,104.15,104.165,104.13,104.135,209600000.0
2008-07-11 08:01:00,104.14,104.155,104.1,104.14,194800000.0
2008-07-11 08:02:00,104.14,104.155,104.14,104.15,168800000.0
2008-07-11 08:03:00,104.155,104.17,104.14,104.14,135100000.0
2008-07-11 08:04:00,104.14,104.165,104.14,104.155,42900000.0
2008-07-11 08:05:00,104.15,104.175,104.15,104.17,95700000.0
2008-07-11 08:06:00,104.17,104.17,104.155,104.17,86700000.0
2008-07-11 08:07:00,104.16,104.185,104.16,104.165,163900000.0
2008-07-11 08:08:00,104.16,104.185,104.145,104.185,121300000.0
2008-07-11 08:09:00,104.185,104.19,104.13,104.13,169500000.0
2008-07-11 08:10:00,104.125,104.14,104.09,104.1,155200000.0
2008-07-11 08:11:00,104.1,104.125,104.095,104.125,82700000.0
2008-07-11 08:12:00,104.12,104.135,104.12,104.135,149000000.0
2008-07-11 08:13:00,104.13,104.13,104.12,104.13,110200000.0
2008-07-11 08:14:00,104.125,104.15,104.125,104.145,91800000.0
2008-07-11 08:15:00,104.14,104.15,104.12,104.13,168700000.0
2008-07-11 08:16:00,104.13,104.145,104.12,104.14,93100000.0
2008-07-11 08:17:00,104.145,104.145,104.1,104.12,169500000.0
2008-07-11 08:18:00,104.12,104.14,104.12,104.14,91100000.0
2008-07-11 08:19:00,104.14,104.16,104.13,104.15,107100000.0
2008-07-11 08:20:00,104.15,104.165,104.13,104.15,87300000.0
2008-07-11 08:21:00,104.15,104.15,104.135,104.135,105200000.0
2008-07-11 08:22:00,104.14,104.155,104.135,104.145,122800000.0
2008-07-11 08:23:00,104.14,104.16,104.135,104.16,65700000.0
2008-07-11 08:24:00,104.16,104.16,104.135,104.16,155800000.0
2008-07-11 08:25:00,104.165,104.19,104.16,104.17,217900000.0
2008-07-11 08:26:00,104.17,104.19,104.155,104.155,186600000.0
2008-07-11 08:27:00,104.15,104.18,104.15,104.18,171100000.0
2008-07-11 08:28:00,104.18,104.19,104.155,104.19,133800000.0
2008-07-11 08:29:00,104.19,104.19,104.17,104.18,210100000.0
2008-07-11 08:30:00,104.18,104.21,104.18,104.19,115100000.0
2008-07-11 08:31:00,104.19,104.2,104.185,104.19,112100000.0
2008-07-11 08:32:00,104.18,104.19,104.13,104.13,80900000.0
2008-07-11 08:33:00,104.125,104.14,104.11,104.11,109700000.0
2008-07-11 08:34:00,104.11,104.12,104.11,104.12,17600000.0
2008-07-11 08:35:00,104.12,104.12,104.09,104.1,100100000.0
2008-07-11 08:36:00,104.1,104.13,104.1,104.13,154700000.0
2008-07-11 08:37:00,104.14,104.14,104.09,104.1,120500000.0
2008-07-11 08:38:00,104.11,104.12,104.1,104.11,150000000.0
2008-07-11 08:39:00,104.11,104.14,104.11,104.11,64300000.0
2008-07-11 08:40:00,104.12,104.14,104.11,104.13,89900000.0
2008-07-11 08:41:00,104.13,104.15,104.13,104.13,74400000.0
2008-07-11 08:42:00,104.13,104.14,104.125,104.14,72000000.0
2008-07-11 08:43:00,104.14,104.15,104.13,104.15,102300000.0
2008-07-11 08:44:00,104.145,104.145,104.11,104.11,94300000.0
2008-07-11 08:45:00,104.11,104.13,104.1,104.13,57200000.0
2008-07-11 08:46:00,104.12,104.14,104.11,104.13,64800000.0
2008-07-11 08:47:00,104.13,104.13,104.12,104.12,25800000.0
2008-07-11 08:48:00,104.12,104.13,104.11,104.12,44000000.0
2008-07-11 08:49:00,104.11,104.13,104.11,104.11,23600000.0
2008-07-11 08:50:00,104.12,104.14,104.12,104.14,26000000.0
2008-07-11 08:51:00,104.14,104.16,104.14,104.15,17000000.0
2008-07-11 08:52:00,104.16,104.16,104.14,104.16,20000000.0
2008-07-11 08:53:00,104.15,104.17,104.14,104.14,47100000.0
2008-07-11 08:54:00,104.15,104.15,104.14,104.14,51400000.0
2008-07-11 08:55:00,104.14,104.15,104.13,104.14,60200000.0
2008-07-11 08:56:00,104.14,104.14,104.12,104.13,30000000.0
2008-07-11 08:57:00,104.14,104.14,104.13,104.14,26000000.0
2008-07-11 08:58:00,104.14,104.15,104.13,104.14,59900000.0
2008-07-11 08:59:00,104.14,104.18,104.13,104.17,100300000.0
2008-07-11 09:00:00,104.17,104.18,104.15,104.16,140900000.0
2008-07-11 09:01:00,104.16,104.19,104.15,104.19,69300000.0
2008-07-11 09:02:00,104.19,104.22,104.17,104.18,128000000.0
2008-07-11 09:03:00,104.18,104.2,104.17,104.17,69500000.0
2008-07-11 09:04:00,104.18,104.18,104.16,104.16,164900000.0
2008-07-11 09:05:00,104.16,104.18,104.16,104.16,157300000.0
2008-07-11 09:06:00,104.16,104.17,104.15,104.16,162600000.0
2008-07-11 09:07:00,104.17,104.18,104.14,104.18,167600000.0
2008-07-11 09:08:00,104.18,104.18,104.12,104.14,67700000.0
2008-07-11 09:09:00,104.13,104.15,104.12,104.13,135800000.0
2008-07-11 09:10:00,104.125,104.15,104.11,104.15,148000000.0
2008-07-11 09:11:00,104.15,104.15,104.12,104.14,46800000.0
2008-07-11 09:12:00,104.14,104.15,104.12,104.14,94000000.0
2008-07-11 09:13:00,104.14,104.16,104.13,104.16,106900000.0
2008-07-11 09:14:00,104.16,104.19,104.16,104.17,104600000.0
2008-07-11 09:15:00,104.17,104.19,104.16,104.19,58000000.0
2008-07-11 09:16:00,104.19,104.23,104.17,104.225,161100000.0
2008-07-11 09:17:00,104.23,104.23,104.195,104.2,105500000.0
2008-07-11 09:18:00,104.2,104.21,104.19,104.21,111700000.0
2008-07-11 09:19:00,104.21,104.22,104.185,104.19,121900000.0
2008-07-11 09:20:00,104.19,104.19,104.19,104.19,22400000.0
2008-07-11 09:21:00,104.19,104.2,104.18,104.18,35800000.0
2008-07-11 09:22:00,104.18,104.18,104.17,104.175,126500000.0
2008-07-11 09:23:00,104.18,104.195,104.17,104.19,120800000.0
2008-07-11 09:24:00,104.19,104.21,104.19,104.21,125500000.0
2008-07-11 09:25:00,104.21,104.22,104.2,104.215,48700000.0
2008-07-11 09:26:00,104.22,104.22,104.19,104.2,123900000.0
2008-07-11 09:27:00,104.2,104.205,104.16,104.17,161000000.0
2008-07-11 09:28:00,104.165,104.2,104.16,104.2,118600000.0
2008-07-11 09:29:00,104.195,104.215,104.19,104.21,144100000.0
2008-07-11 09:30:00,104.205,104.215,104.19,104.195,104800000.0
2008-07-11 09:31:00,104.195,104.205,104.19,104.19,81400000.0
2008-07-11 09:32:00,104.19,104.19,104.155,104.17,131300000.0
2008-07-11 09:33:00,104.17,104.17,104.15,104.15,64700000.0
2008-07-11 09:34:00,104.155,104.165,104.15,104.15,53300000.0
2008-07-11 09:35:00,104.15,104.155,104.14,104.15,63000000.0
2008-07-11 09:36:00,104.16,104.18,104.15,104.18,119400000.0
2008-07-11 09:37:00,104.17,104.17,104.16,104.16,52000000.0
2008-07-11 09:38:00,104.16,104.17,104.15,104.15,24400000.0
2008-07-11 09:39:00,104.15,104.16,104.12,104.12,48800000.0
2008-07-11 09:40:00,104.12,104.13,104.1,104.12,65200000.0
2008-07-11 09:41:00,104.12,104.12,104.1,104.11,40400000.0
2008-07-11 09:42:00,104.11,104.12,104.1,104.11,77500000.0
2008-07-11 09:43:00,104.11,104.12,104.11,104.12,57800000.0
2008-07-11 09:44:00,104.12,104.12,104.1,104.11,73300000.0
2008-07-11 09:45:00,104.11,104.11,104.1,104.11,46400000.0
2008-07-11 09:46:00,104.11,104.13,104.11,104.115,66700000.0
2008-07-11 09:47:00,104.12,104.135,104.1,104.1,98900000.0
2008-07-11 09:48:00,104.1,104.115,104.1,104.1,162800000.0
2008-07-11 09:49:00,104.095,104.11,104.09,104.105,61500000.0
2008-07-11 09:50:00,104.1,104.11,104.1,104.11,22300000.0
2008-07-11 09:51:00,104.11,104.14,104.11,104.125,98600000.0
2008-07-11 09:52:00,104.12,104.15,104.12,104.135,94900000.0
2008-07-11 09:53:00,104.13,104.16,104.13,104.14,51400000.0
2008-07-11 09:54:00,104.15,104.17,104.14,104.16,82500000.0
2008-07-11 09:55:00,104.15,104.18,104.14,104.145,82400000.0
2008-07-11 09:56:00,104.14,104.16,104.14,104.15,80900000.0
2008-07-11 09:57:00,104.15,104.16,104.15,104.16,33600000.0
2008-07-11 09:58:00,104.16,104.17,104.15,104.16,47700000.0
2008-07-11 09:59:00,104.16,104.17,104.15,104.17,51400000.0
2008-07-11 10:00:00,104.18,104.19,104.15,104.16,132600000.0
2008-07-11 10:01:00,104.16,104.175,104.155,104.17,144000000.0
2008-07-11 10:02:00,104.175,104.185,104.16,104.17,104800000.0
2008-07-11 10:03:00,104.165,104.18,104.15,104.15,68600000.0
2008-07-11 10:04:00,104.15,104.15,104.125,104.13,186300000.0
2008-07-11 10:05:00,104.13,104.14,104.105,104.11,104700000.0
2008-07-11 10:06:00,104.11,104.125,104.11,104.12,71900000.0
2008-07-11 10:07:00,104.12,104.125,104.095,104.1,90800000.0
2008-07-11 10:08:00,104.095,104.12,104.09,104.12,57800000.0
2008-07-11 10:09:00,104.12,104.12,104.105,104.11,63100000.0
2008-07-11 10:10:00,104.11,104.11,104.09,104.09,153900000.0
2008-07-11 10:11:00,104.09,104.095,104.08,104.09,79100000.0
2008-07-11 10:12:00,104.09,104.11,104.09,104.095,71000000.0
2008-07-11 10:13:00,104.1,104.13,104.1,104.12,40300000.0
2008-07-11 10:14:00,104.125,104.13,104.09,104.095,87700000.0
2008-07-11 10:15:00,104.1,104.12,104.09,104.11,114400000.0
2008-07-11 10:16:00,104.11,104.13,104.11,104.12,71700000.0
2008-07-11 10:17:00,104.12,104.15,104.11,104.15,131200000.0
2008-07-11 10:18:00,104.15,104.15,104.14,104.14,29500000.0
2008-07-11 10:19:00,104.14,104.16,104.12,104.13,140900000.0
2008-07-11 10:20:00,104.14,104.14,104.11,104.11,100500000.0
2008-07-11 10:21:00,104.11,104.12,104.11,104.115,45700000.0
2008-07-11 10:22:00,104.12,104.13,104.11,104.12,53300000.0
2008-07-11 10:23:00,104.12,104.12,104.115,104.12,33800000.0
2008-07-11 10:24:00,104.125,104.13,104.115,104.12,65500000.0
2008-07-11 10:25:00,104.12,104.12,104.095,104.11,139500000.0
2008-07-11 10:26:00,104.11,104.13,104.1,104.115,85100000.0
2008-07-11 10:27:00,104.11,104.13,104.105,104.11,156700000.0
2008-07-11 10:28:00,104.11,104.13,104.1,104.13,163800000.0
2008-07-11 10:29:00,104.13,104.14,104.13,104.135,40100000.0
2008-07-11 10:30:00,104.14,104.155,104.135,104.15,84900000.0
2008-07-11 10:31:00,104.15,104.17,104.15,104.17,44800000.0
2008-07-11 10:32:00,104.17,104.185,104.17,104.18,82400000.0
2008-07-11 10:33:00,104.18,104.18,104.14,104.16,80800000.0
2008-07-11 10:34:00,104.155,104.17,104.15,104.16,34300000.0
2008-07-11 10:35:00,104.165,104.19,104.165,104.18,77400000.0
2008-07-11 10:36:00,104.18,104.21,104.18,104.205,142200000.0
2008-07-11 10:37:00,104.2,104.23,104.2,104.23,89300000.0
2008-07-11 10:38:00,104.24,104.25,104.22,104.24,115100000.0
2008-07-11 10:39:00,104.235,104.24,104.2,104.21,135600000.0
2008-07-11 10:40:00,104.21,104.22,104.21,104.21,44800000.0
2008-07-11 10:41:00,104.22,104.22,104.21,104.21,67000000.0
2008-07-11 10:42:00,104.215,104.23,104.215,104.23,25800000.0
2008-07-11 10:43:00,104.23,104.23,104.2,104.22,21500000.0
2008-07-11 10:44:00,104.22,104.22,104.21,104.22,45500000.0
2008-07-11 10:45:00,104.22,104.26,104.215,104.25,80900000.0
2008-07-11 10:46:00,104.24,104.25,104.22,104.23,69400000.0
2008-07-11 10:47:00,104.23,104.24,104.2,104.22,102100000.0
2008-07-11 10:48:00,104.21,104.24,104.21,104.22,64600000.0
2008-07-11 10:49:00,104.22,104.23,104.21,104.22,34500000.0
2008-07-11 10:50:00,104.23,104.23,104.22,104.22,37800000.0
2008-07-11 10:51:00,104.215,104.215,104.19,104.2,153100000.0
2008-07-11 10:52:00,104.2,104.22,104.2,104.22,51100000.0
2008-07-11 10:53:00,104.22,104.22,104.21,104.22,81400000.0
2008-07-11 10:54:00,104.22,104.24,104.21,104.23,71800000.0
2008-07-11 10:55:00,104.23,104.23,104.215,104.23,43800000.0
2008-07-11 10:56:00,104.23,104.24,104.22,104.23,49800000.0
2008-07-11 10:57:00,104.23,104.23,104.22,104.22,40500000.0
2008-07-11 10:58:00,104.22,104.22,104.205,104.21,97900000.0
2008-07-11 10:59:00,104.21,104.23,104.195,104.215,133100000.0
2008-07-11 11:00:00,104.21,104.22,104.205,104.205,58200000.0
2008-07-11 11:01:00,104.2,104.22,104.2,104.2,67600000.0
2008-07-11 11:02:00,104.2,104.2,104.19,104.19,56500000.0
2008-07-11 11:03:00,104.19,104.21,104.18,104.21,69300000.0
2008-07-11 11:04:00,104.21,104.22,104.2,104.2,49600000.0
2008-07-11 11:05:00,104.2,104.22,104.19,104.2,137800000.0
2008-07-11 11:06:00,104.205,104.235,104.205,104.22,131600000.0
2008-07-11 11:07:00,104.225,104.23,104.21,104.22,54400000.0
2008-07-11 11:08:00,104.22,104.25,104.215,104.23,75300000.0
2008-07-11 11:09:00,104.23,104.23,104.22,104.23,25800000.0
2008-07-11 11:10:00,104.24,104.245,104.23,104.24,37900000.0
2008-07-11 11:11:00,104.24,104.25,104.22,104.24,43700000.0
2008-07-11 11:12:00,104.24,104.25,104.24,104.24,45000000.0
2008-07-11 11:13:00,104.24,104.24,104.22,104.23,43500000.0
2008-07-11 11:14:00,104.23,104.24,104.23,104.24,38200000.0
2008-07-11 11:15:00,104.24,104.27,104.23,104.25,75600000.0
2008-07-11 11:16:00,104.25,104.26,104.22,104.23,126600000.0
2008-07-11 11:17:00,104.23,104.23,104.2,104.2,69700000.0
2008-07-11 11:18:00,104.2,104.22,104.19,104.19,92500000.0
2008-07-11 11:19:00,104.195,104.2,104.185,104.19,71300000.0
2008-07-11 11:20:00,104.195,104.21,104.19,104.19,36900000.0
2008-07-11 11:21:00,104.2,104.21,104.19,104.2,93100000.0
2008-07-11 11:22:00,104.2,104.22,104.2,104.21,64700000.0
2008-07-11 11:23:00,104.21,104.23,104.2,104.215,76600000.0
2008-07-11 11:24:00,104.225,104.24,104.22,104.225,84900000.0
2008-07-11 11:25:00,104.23,104.23,104.22,104.23,56900000.0
2008-07-11 11:26:00,104.24,104.24,104.22,104.24,28200000.0
2008-07-11 11:27:00,104.24,104.24,104.23,104.24,51900000.0
2008-07-11 11:28:00,104.24,104.265,104.24,104.245,135100000.0
2008-07-11 11:29:00,104.25,104.25,104.225,104.24,93200000.0
2008-07-11 11:30:00,104.24,104.24,104.215,104.225,124600000.0
2008-07-11 11:31:00,104.23,104.24,104.215,104.23,74400000.0
2008-07-11 11:32:00,104.23,104.24,104.2,104.21,126700000.0
2008-07-11 11:33:00,104.21,104.25,104.21,104.24,93500000.0
2008-07-11 11:34:00,104.24,104.245,104.215,104.215,136000000.0
2008-07-11 11:35:00,104.21,104.24,104.21,104.23,106100000.0
2008-07-11 11:36:00,104.23,104.23,104.215,104.22,74300000.0
2008-07-11 11:37:00,104.22,104.23,104.22,104.225,54600000.0
2008-07-11 11:38:00,104.225,104.25,104.22,104.24,133500000.0
2008-07-11 11:39:00,104.235,104.26,104.23,104.245,181600000.0
2008-07-11 11:40:00,104.245,104.29,104.245,104.26,242000000.0
2008-07-11 11:41:00,104.26,104.27,104.24,104.27,123600000.0
2008-07-11 11:42:00,104.27,104.3,104.27,104.28,100200000.0
2008-07-11 11:43:00,104.28,104.295,104.26,104.265,116000000.0
2008-07-11 11:44:00,104.27,104.28,104.26,104.27,117200000.0
2008-07-11 11:45:00,104.27,104.29,104.26,104.285,38700000.0
2008-07-11 11:46:00,104.28,104.3,104.27,104.28,83000000.0
2008-07-11 11:47:00,104.28,104.29,104.28,104.28,70800000.0
2008-07-11 11:48:00,104.28,104.31,104.28,104.29,57700000.0
2008-07-11 11:49:00,104.28,104.3,104.28,104.28,44400000.0
2008-07-11 11:50:00,104.28,104.3,104.27,104.3,102200000.0
2008-07-11 11:51:00,104.31,104.31,104.28,104.3,134900000.0
2008-07-11 11:52:00,104.3,104.31,104.28,104.3,116700000.0
2008-07-11 11:53:00,104.295,104.3,104.265,104.29,247200000.0
2008-07-11 11:54:00,104.29,104.31,104.28,104.28,148100000.0
2008-07-11 11:55:00,104.29,104.31,104.275,104.305,118800000.0
2008-07-11 11:56:00,104.31,104.36,104.31,104.33,174200000.0
2008-07-11 11:57:00,104.34,104.37,104.33,104.335,118100000.0
2008-07-11 11:58:00,104.34,104.35,104.32,104.325,129500000.0
2008-07-11 11:59:00,104.32,104.34,104.32,104.33,71600000.0
2008-07-11 12:00:00,104.335,104.35,104.33,104.35,68300000.0
2008-07-11 12:01:00,104.35,104.35,104.32,104.325,92600000.0
2008-07-11 12:02:00,104.33,104.34,104.305,104.34,103100000.0
2008-07-11 12:03:00,104.34,104.37,104.33,104.37,140300000.0
2008-07-11 12:04:00,104.37,104.37,104.34,104.35,60100000.0
2008-07-11 12:05:00,104.35,104.36,104.32,104.33,107600000.0
2008-07-11 12:06:00,104.335,104.37,104.33,104.37,85200000.0
2008-07-11 12:07:00,104.37,104.38,104.355,104.37,102400000.0
2008-07-11 12:08:00,104.37,104.395,104.34,104.365,169400000.0
2008-07-11 12:09:00,104.37,104.4,104.36,104.4,143100000.0
2008-07-11 12:10:00,104.4,104.4,104.36,104.375,227100000.0
2008-07-11 12:11:00,104.37,104.39,104.345,104.39,206700000.0
2008-07-11 12:12:00,104.39,104.43,104.37,104.38,181700000.0
2008-07-11 12:13:00,104.375,104.39,104.355,104.355,160300000.0
2008-07-11 12:14:00,104.34,104.36,104.34,104.35,142200000.0
2008-07-11 12:15:00,104.35,104.355,104.335,104.35,165300000.0
2008-07-11 12:16:00,104.355,104.37,104.345,104.345,69800000.0
2008-07-11 12:17:00,104.34,104.38,104.325,104.36,116800000.0
2008-07-11 12:18:00,104.36,104.37,104.31,104.34,143200000.0
2008-07-11 12:19:00,104.34,104.35,104.33,104.35,122900000.0
2008-07-11 12:20:00,104.35,104.35,104.315,104.33,145400000.0
2008-07-11 12:21:00,104.33,104.335,104.31,104.335,122400000.0
2008-07-11 12:22:00,104.34,104.365,104.33,104.34,142000000.0
2008-07-11 12:23:00,104.34,104.34,104.33,104.33,88400000.0
2008-07-11 12:24:00,104.33,104.335,104.315,104.315,76500000.0
2008-07-11 12:25:00,104.31,104.33,104.3,104.315,142700000.0
2008-07-11 12:26:00,104.31,104.31,104.28,104.3,135400000.0
2008-07-11 12:27:00,104.31,104.31,104.28,104.285,110100000.0
2008-07-11 12:28:00,104.29,104.295,104.27,104.28,84800000.0
2008-07-11 12:29:00,104.28,104.3,104.27,104.29,59800000.0
2008-07-11 12:30:00,104.29,104.32,104.28,104.3,197400000.0
2008-07-11 12:31:00,104.305,104.335,104.285,104.33,164000000.0
2008-07-11 12:32:00,104.33,104.36,104.305,104.33,243900000.0
2008-07-11 12:33:00,104.33,104.35,104.32,104.35,51300000.0
2008-07-11 12:34:00,104.355,104.36,104.31,104.31,209100000.0
2008-07-11 12:35:00,104.315,104.315,104.275,104.29,133100000.0
2008-07-11 12:36:00,104.29,104.33,104.285,104.32,91800000.0
2008-07-11 12:37:00,104.32,104.32,104.3,104.32,128800000.0
2008-07-11 12:38:00,104.32,104.32,104.29,104.295,149700000.0
2008-07-11 12:39:00,104.29,104.3,104.28,104.29,104600000.0
2008-07-11 12:40:00,104.295,104.31,104.29,104.3,35900000.0
2008-07-11 12:41:00,104.3,104.31,104.29,104.29,30200000.0
2008-07-11 12:42:00,104.295,104.3,104.27,104.28,74800000.0
2008-07-11 12:43:00,104.275,104.295,104.26,104.29,83700000.0
2008-07-11 12:44:00,104.295,104.31,104.29,104.3,82000000.0
2008-07-11 12:45:00,104.3,104.32,104.29,104.3,106200000.0
2008-07-11 12:46:00,104.3,104.33,104.29,104.3,108900000.0
2008-07-11 12:47:00,104.295,104.31,104.275,104.275,108700000.0
2008-07-11 12:48:00,104.28,104.29,104.26,104.29,150400000.0
2008-07-11 12:49:00,104.29,104.3,104.26,104.28,130600000.0
2008-07-11 12:50:00,104.275,104.285,104.265,104.275,129300000.0
2008-07-11 12:51:00,104.27,104.305,104.25,104.3,202100000.0
2008-07-11 12:52:00,104.31,104.33,104.27,104.27,171000000.0
2008-07-11 12:53:00,104.28,104.29,104.255,104.27,144600000.0
2008-07-11 12:54:00,104.27,104.28,104.26,104.28,76900000.0
2008-07-11 12:55:00,104.275,104.285,104.235,104.26,108300000.0
2008-07-11 12:56:00,104.26,104.29,104.255,104.27,121100000.0
2008-07-11 12:57:00,104.27,104.28,104.26,104.27,62500000.0
2008-07-11 12:58:00,104.275,104.275,104.245,104.25,71400000.0
2008-07-11 12:59:00,104.25,104.28,104.24,104.24,52800000.0
2008-07-11 13:00:00,104.25,104.25,104.22,104.23,97000000.0
2008-07-11 13:01:00,104.225,104.26,104.225,104.25,80100000.0
2008-07-11 13:02:00,104.24,104.28,104.23,104.28,99400000.0
2008-07-11 13:03:00,104.28,104.28,104.25,104.26,161900000.0
2008-07-11 13:04:00,104.26,104.27,104.25,104.26,110800000.0
2008-07-11 13:05:00,104.27,104.27,104.235,104.24,153000000.0
2008-07-11 13:06:00,104.245,104.26,104.23,104.24,92400000.0
2008-07-11 13:07:00,104.24,104.25,104.23,104.23,35200000.0
2008-07-11 13:08:00,104.23,104.25,104.22,104.23,118400000.0
2008-07-11 13:09:00,104.225,104.26,104.225,104.25,89700000.0
2008-07-11 13:10:00,104.24,104.26,104.23,104.26,91300000.0
2008-07-11 13:11:00,104.25,104.26,104.22,104.23,63700000.0
2008-07-11 13:12:00,104.23,104.24,104.2,104.23,116400000.0
2008-07-11 13:13:00,104.23,104.23,104.16,104.17,122300000.0
2008-07-11 13:14:00,104.17,104.21,104.16,104.2,127600000.0
2008-07-11 13:15:00,104.21,104.22,104.17,104.185,181000000.0
2008-07-11 13:16:00,104.18,104.205,104.17,104.2,184800000.0
2008-07-11 13:17:00,104.2,104.2,104.16,104.18,205800000.0
2008-07-11 13:18:00,104.18,104.215,104.175,104.21,102700000.0
2008-07-11 13:19:00,104.21,104.23,104.195,104.23,92600000.0
2008-07-11 13:20:00,104.23,104.25,104.22,104.245,147200000.0
2008-07-11 13:21:00,104.25,104.275,104.23,104.26,115000000.0
2008-07-11 13:22:00,104.26,104.265,104.195,104.22,177600000.0
2008-07-11 13:23:00,104.22,104.25,104.21,104.24,102500000.0
2008-07-11 13:24:00,104.23,104.26,104.2,104.2,97000000.0
2008-07-11 13:25:00,104.2,104.2,104.15,104.16,118600000.0
2008-07-11 13:26:00,104.16,104.195,104.15,104.19,124400000.0
2008-07-11 13:27:00,104.18,104.2,104.17,104.19,92900000.0
2008-07-11 13:28:00,104.18,104.21,104.18,104.19,108700000.0
2008-07-11 13:29:00,104.2,104.21,104.18,104.2,165600000.0
2008-07-11 13:30:00,104.2,104.23,104.18,104.22,131800000.0
2008-07-11 13:31:00,104.215,104.22,104.2,104.2,92600000.0
2008-07-11 13:32:00,104.2,104.21,104.18,104.18,119900000.0
2008-07-11 13:33:00,104.18,104.2,104.18,104.18,81600000.0
2008-07-11 13:34:00,104.18,104.195,104.17,104.18,68600000.0
2008-07-11 13:35:00,104.18,104.2,104.17,104.17,46100000.0
2008-07-11 13:36:00,104.17,104.18,104.16,104.17,69400000.0
2008-07-11 13:37:00,104.17,104.18,104.16,104.18,59000000.0
2008-07-11 13:38:00,104.18,104.22,104.17,104.2,134800000.0
2008-07-11 13:39:00,104.2,104.21,104.2,104.2,35900000.0
2008-07-11 13:40:00,104.2,104.2,104.17,104.18,76600000.0
2008-07-11 13:41:00,104.18,104.19,104.17,104.18,126500000.0
2008-07-11 13:42:00,104.19,104.2,104.145,104.18,156500000.0
2008-07-11 13:43:00,104.185,104.19,104.16,104.17,128400000.0
2008-07-11 13:44:00,104.17,104.21,104.165,104.2,124000000.0
2008-07-11 13:45:00,104.2,104.22,104.17,104.18,156700000.0
2008-07-11 13:46:00,104.18,104.19,104.14,104.16,172500000.0
2008-07-11 13:47:00,104.16,104.18,104.12,104.17,177000000.0
2008-07-11 13:48:00,104.165,104.17,104.125,104.14,169100000.0
2008-07-11 13:49:00,104.15,104.16,104.1,104.12,384900000.0
2008-07-11 13:50:00,104.12,104.13,104.1,104.12,193200000.0
2008-07-11 13:51:00,104.125,104.14,104.11,104.14,118400000.0
2008-07-11 13:52:00,104.13,104.155,104.105,104.12,189400000.0
2008-07-11 13:53:00,104.11,104.155,104.11,104.15,165900000.0
2008-07-11 13:54:00,104.15,104.15,104.095,104.11,178300000.0
2008-07-11 13:55:00,104.1,104.12,104.04,104.04,201000000.0
2008-07-11 13:56:00,104.05,104.07,104.0,104.06,253500000.0
2008-07-11 13:57:00,104.06,104.1,104.06,104.1,163500000.0
2008-07-11 13:58:00,104.1,104.12,104.03,104.04,153100000.0
2008-07-11 13:59:00,104.05,104.07,104.04,104.045,183300000.0
2008-07-11 14:00:00,104.045,104.05,104.01,104.03,115100000.0
2008-07-11 14:01:00,104.03,104.05,103.97,103.97,182500000.0
2008-07-11 14:02:00,103.965,104.01,103.94,104.0,284500000.0
2008-07-11 14:03:00,104.0,104.02,103.98,103.99,363200000.0
2008-07-11 14:04:00,104.0,104.0,103.97,103.99,252300000.0
2008-07-11 14:05:00,103.99,104.0,103.93,103.97,237800000.0
2008-07-11 14:06:00,103.96,103.97,103.91,103.915,209700000.0
2008-07-11 14:07:00,103.91,103.96,103.9,103.95,215100000.0
2008-07-11 14:08:00,103.945,103.98,103.93,103.94,226100000.0
2008-07-11 14:09:00,103.94,103.965,103.935,103.96,203100000.0
2008-07-11 14:10:00,103.96,103.965,103.93,103.96,135600000.0
2008-07-11 14:11:00,103.96,104.0,103.96,103.98,97700000.0
2008-07-11 14:12:00,103.98,103.995,103.955,103.97,138400000.0
2008-07-11 14:13:00,103.98,104.01,103.955,104.01,225900000.0
2008-07-11 14:14:00,104.01,104.01,103.94,103.95,293900000.0
2008-07-11 14:15:00,103.96,103.97,103.925,103.945,158000000.0
2008-07-11 14:16:00,103.94,103.945,103.91,103.92,161800000.0
2008-07-11 14:17:00,103.92,103.96,103.9,103.95,141400000.0
2008-07-11 14:18:00,103.95,103.95,103.89,103.9,314799999.0
2008-07-11 14:19:00,103.9,103.92,103.88,103.885,141500000.0
2008-07-11 14:20:00,103.88,103.91,103.875,103.9,270300000.0
2008-07-11 14:21:00,103.9,103.94,103.9,103.93,159300000.0
2008-07-11 14:22:00,103.925,103.96,103.9,103.905,254400000.0
2008-07-11 14:23:00,103.915,103.95,103.9,103.91,181100000.0
2008-07-11 14:24:00,103.92,103.95,103.87,103.935,357100001.0
2008-07-11 14:25:00,103.94,103.98,103.93,103.975,317300001.0
2008-07-11 14:26:00,103.965,103.99,103.95,103.99,172000000.0
2008-07-11 14:27:00,103.99,104.02,103.955,104.005,225000000.0
2008-07-11 14:28:00,104.01,104.035,103.98,104.0,202000000.0
2008-07-11 14:29:00,103.985,104.075,103.98,103.98,152300000.0
2008-07-11 14:30:00,103.98,104.035,103.92,103.945,510100000.0
2008-07-11 14:31:00,103.96,103.98,103.915,103.97,270300000.0
2008-07-11 14:32:00,103.97,104.01,103.945,103.97,225100000.0
2008-07-11 14:33:00,103.97,104.01,103.965,103.99,198800000.0
2008-07-11 14:34:00,103.99,104.0,103.97,104.0,191800000.0
2008-07-11 14:35:00,104.0,104.03,103.99,104.005,176800000.0
2008-07-11 14:36:00,104.005,104.03,103.995,104.01,202300000.0
2008-07-11 14:37:00,104.01,104.04,103.985,104.02,298600000.0
2008-07-11 14:38:00,104.03,104.05,104.01,104.04,173800000.0
2008-07-11 14:39:00,104.04,104.05,104.0,104.05,159700000.0
2008-07-11 14:40:00,104.04,104.04,103.99,104.0,151500000.0
2008-07-11 14:41:00,104.0,104.06,104.0,104.06,167600000.0
2008-07-11 14:42:00,104.06,104.07,104.03,104.04,160500000.0
2008-07-11 14:43:00,104.04,104.05,104.005,104.025,156100000.0
2008-07-11 14:44:00,104.03,104.03,103.985,103.985,223500000.0
2008-07-11 14:45:00,103.99,104.01,103.97,103.99,347800000.0
2008-07-11 14:46:00,103.99,104.0,103.975,103.98,135300000.0
2008-07-11 14:47:00,103.98,104.03,103.98,104.03,169800000.0
2008-07-11 14:48:00,104.03,104.03,103.99,104.02,156600000.0
2008-07-11 14:49:00,104.02,104.025,103.98,103.99,190700000.0
2008-07-11 14:50:00,104.0,104.0,103.97,103.98,241000000.0
2008-07-11 14:51:00,103.98,104.01,103.98,103.98,102500000.0
2008-07-11 14:52:00,103.98,104.01,103.975,104.01,96200000.0
2008-07-11 14:53:00,104.01,104.03,103.995,104.025,119700000.0
2008-07-11 14:54:00,104.03,104.07,104.02,104.07,124900000.0
2008-07-11 14:55:00,104.07,104.09,104.03,104.035,220200000.0
2008-07-11 14:56:00,104.04,104.07,104.02,104.03,182700000.0
2008-07-11 14:57:00,104.03,104.05,104.02,104.03,123900000.0
2008-07-11 14:58:00,104.03,104.04,103.99,104.0,164499999.0
2008-07-11 14:59:00,103.99,104.025,103.97,104.01,155400000.0
2008-07-11 15:00:00,104.01,104.06,104.01,104.06,126500000.0
2008-07-11 15:01:00,104.06,104.09,104.04,104.08,193400000.0
2008-07-11 15:02:00,104.08,104.12,104.07,104.075,198200000.0
2008-07-11 15:03:00,104.075,104.13,104.075,104.1,195400000.0
2008-07-11 15:04:00,104.1,104.11,104.075,104.09,152400000.0
2008-07-11 15:05:00,104.09,104.13,104.08,104.11,159100000.0
2008-07-11 15:06:00,104.11,104.12,104.09,104.1,154000000.0
2008-07-11 15:07:00,104.1,104.11,104.08,104.08,131300000.0
2008-07-11 15:08:00,104.08,104.1,104.06,104.085,132200000.0
2008-07-11 15:09:00,104.08,104.1,104.075,104.09,191900000.0
2008-07-11 15:10:00,104.095,104.12,104.08,104.085,217900000.0
2008-07-11 15:11:00,104.08,104.12,104.08,104.12,238100000.0
2008-07-11 15:12:00,104.12,104.12,104.09,104.11,196900000.0
2008-07-11 15:13:00,104.11,104.11,104.08,104.11,155700000.0
2008-07-11 15:14:00,104.11,104.14,104.1,104.12,144100000.0
2008-07-11 15:15:00,104.12,104.14,104.11,104.13,126900000.0
2008-07-11 15:16:00,104.13,104.14,104.11,104.13,165200000.0
2008-07-11 15:17:00,104.13,104.18,104.13,104.16,145700000.0
2008-07-11 15:18:00,104.16,104.16,104.13,104.15,235700000.0
2008-07-11 15:19:00,104.15,104.2,104.15,104.175,157300000.0
2008-07-11 15:20:00,104.18,104.2,104.17,104.17,155800000.0
2008-07-11 15:21:00,104.17,104.19,104.165,104.18,133000000.0
2008-07-11 15:22:00,104.185,104.22,104.17,104.21,219300000.0
2008-07-11 15:23:00,104.215,104.28,104.205,104.265,226200000.0
2008-07-11 15:24:00,104.265,104.28,104.23,104.25,259400000.0
2008-07-11 15:25:00,104.24,104.275,104.23,104.235,250500000.0
2008-07-11 15:26:00,104.23,104.25,104.205,104.25,156900000.0
2008-07-11 15:27:00,104.25,104.25,104.19,104.19,145600000.0
2008-07-11 15:28:00,104.19,104.195,104.15,104.165,242799999.0
2008-07-11 15:29:00,104.16,104.21,104.14,104.165,686799996.0
2008-07-11 15:30:00,104.17,104.21,104.155,104.16,293400000.0
2008-07-11 15:31:00,104.17,104.19,104.15,104.17,284200000.0
2008-07-11 15:32:00,104.17,104.21,104.15,104.21,231900000.0
2008-07-11 15:33:00,104.205,104.22,104.18,104.205,226499999.0
2008-07-11 15:34:00,104.19,104.21,104.12,104.15,391300000.0
2008-07-11 15:35:00,104.13,104.2,104.1,104.17,182300000.0
2008-07-11 15:36:00,104.18,104.19,104.14,104.16,192400000.0
2008-07-11 15:37:00,104.16,104.2,104.135,104.19,210800000.0
2008-07-11 15:38:00,104.18,104.21,104.16,104.16,301000000.0
2008-07-11 15:39:00,104.16,104.2,104.15,104.19,293600000.0
2008-07-11 15:40:00,104.19,104.27,104.18,104.27,180000000.0
2008-07-11 15:41:00,104.27,104.29,104.23,104.24,221500000.0
2008-07-11 15:42:00,104.24,104.24,104.16,104.19,208000000.0
2008-07-11 15:43:00,104.18,104.22,104.16,104.18,213400000.0
2008-07-11 15:44:00,104.18,104.24,104.155,104.24,213200000.0
2008-07-11 15:45:00,104.23,104.25,104.21,104.23,215300000.0
2008-07-11 15:46:00,104.225,104.23,104.18,104.2,282300000.0
2008-07-11 15:47:00,104.2,104.3,104.2,104.22,382500000.0
2008-07-11 15:48:00,104.23,104.23,104.175,104.21,230000000.0
2008-07-11 15:49:00,104.21,104.23,104.2,104.21,160200000.0
2008-07-11 15:50:00,104.215,104.26,104.215,104.245,181200000.0
2008-07-11 15:51:00,104.245,104.245,104.17,104.18,279700000.0
2008-07-11 15:52:00,104.18,104.19,104.135,104.14,224100000.0
2008-07-11 15:53:00,104.14,104.18,104.1,104.18,369900001.0
2008-07-11 15:54:00,104.175,104.21,104.15,104.175,326000000.0
2008-07-11 15:55:00,104.175,104.23,104.15,104.18,264600000.0
2008-07-11 15:56:00,104.18,104.2,104.135,104.17,307500000.0
2008-07-11 15:57:00,104.18,104.21,104.155,104.185,181300000.0
2008-07-11 15:58:00,104.185,104.2,104.11,104.12,147700000.0
2008-07-11 15:59:00,104.14,104.18,104.12,104.15,164300000.0
2008-07-11 16:00:00,104.14,104.2,104.13,104.17,181700000.0
2008-07-11 16:01:00,104.17,104.19,104.16,104.17,109600000.0
2008-07-11 16:02:00,104.17,104.2,104.16,104.17,134000000.0
2008-07-11 16:03:00,104.175,104.22,104.17,104.19,147200000.0
2008-07-11 16:04:00,104.2,104.2,104.155,104.175,282000000.0
2008-07-11 16:05:00,104.17,104.2,104.15,104.2,288700000.0
2008-07-11 16:06:00,104.21,104.24,104.2,104.21,218300000.0
2008-07-11 16:07:00,104.21,104.22,104.19,104.21,222400000.0
2008-07-11 16:08:00,104.215,104.23,104.2,104.225,154200000.0
2008-07-11 16:09:00,104.225,104.24,104.21,104.21,231300000.0
2008-07-11 16:10:00,104.21,104.27,104.21,104.25,194900000.0
2008-07-11 16:11:00,104.24,104.26,104.215,104.22,180500000.0
2008-07-11 16:12:00,104.22,104.275,104.195,104.27,240000000.0
2008-07-11 16:13:00,104.265,104.3,104.245,104.26,228500000.0
2008-07-11 16:14:00,104.25,104.27,104.235,104.245,179800000.0
2008-07-11 16:15:00,104.25,104.275,104.23,104.275,114000000.0
2008-07-11 16:16:00,104.25,104.29,104.25,104.28,60100000.0
2008-07-11 16:17:00,104.29,104.3,104.26,104.285,173400001.0
2008-07-11 16:18:00,104.25,104.305,104.25,104.285,128500000.0
2008-07-11 16:19:00,104.29,104.29,104.25,104.285,28500000.0
2008-07-11 16:20:00,104.285,104.29,104.285,104.285,57800000.0
2008-07-11 16:21:00,104.285,104.29,104.25,104.29,69900000.0
2008-07-11 16:22:00,104.29,104.29,104.265,104.28,129100000.0
2008-07-11 16:23:00,104.285,104.3,104.26,104.28,184100000.0
2008-07-11 16:24:00,104.28,104.29,104.26,104.29,139900000.0
2008-07-11 16:25:00,104.29,104.325,104.275,104.28,254200000.0
2008-07-11 16:26:00,104.285,104.285,104.215,104.25,314900001.0
2008-07-11 16:27:00,104.25,104.29,104.23,104.245,195200000.0
2008-07-11 16:28:00,104.25,104.29,104.225,104.27,187700000.0
2008-07-11 16:29:00,104.27,104.3,104.23,104.28,263200000.0
2008-07-11 16:30:00,104.29,104.305,104.2,104.235,240600000.0
2008-07-11 16:31:00,104.24,104.29,104.22,104.27,180500000.0
2008-07-11 16:32:00,104.27,104.3,104.22,104.23,341200000.0
2008-07-11 16:33:00,104.23,104.24,104.18,104.21,210300000.0
2008-07-11 16:34:00,104.2,104.22,104.19,104.22,194600000.0
2008-07-11 16:35:00,104.22,104.28,104.2,104.26,256000000.0
2008-07-11 16:36:00,104.26,104.28,104.24,104.25,198700000.0
2008-07-11 16:37:00,104.25,104.28,104.225,104.25,145100000.0
2008-07-11 16:38:00,104.25,104.25,104.22,104.23,174600000.0
2008-07-11 16:39:00,104.23,104.25,104.2,104.21,138800000.0
2008-07-11 16:40:00,104.21,104.23,104.2,104.205,178000000.0
2008-07-11 16:41:00,104.21,104.235,104.2,104.22,138400000.0
2008-07-11 16:42:00,104.22,104.25,104.22,104.25,80000000.0
2008-07-11 16:43:00,104.245,104.27,104.23,104.245,165500000.0
2008-07-11 16:44:00,104.245,104.26,104.225,104.235,168200000.0
2008-07-11 16:45:00,104.235,104.29,104.22,104.275,169900000.0
2008-07-11 16:46:00,104.28,104.29,104.26,104.28,114100000.0
2008-07-11 16:47:00,104.275,104.3,104.255,104.29,148300000.0
2008-07-11 16:48:00,104.29,104.31,104.28,104.29,100600000.0
2008-07-11 16:49:00,104.3,104.3,104.27,104.29,146100000.0
2008-07-11 16:50:00,104.285,104.29,104.25,104.26,98000000.0
2008-07-11 16:51:00,104.265,104.31,104.265,104.3,85600000.0
2008-07-11 16:52:00,104.31,104.33,104.27,104.27,246500000.0
2008-07-11 16:53:00,104.28,104.29,104.25,104.255,187900000.0
2008-07-11 16:54:00,104.25,104.285,104.25,104.275,136800000.0
2008-07-11 16:55:00,104.28,104.28,104.25,104.25,128900000.0
2008-07-11 16:56:00,104.25,104.28,104.24,104.25,175900000.0
2008-07-11 16:57:00,104.25,104.265,104.24,104.26,101600000.0
2008-07-11 16:58:00,104.26,104.29,104.25,104.285,115300000.0
2008-07-11 16:59:00,104.28,104.3,104.245,104.25,156400000.0
2008-07-11 17:00:00,104.255,104.29,104.25,104.28,81500000.0
2008-07-11 17:01:00,104.28,104.29,104.26,104.28,85100000.0
2008-07-11 17:02:00,104.28,104.29,104.27,104.28,70400000.0
2008-07-11 17:03:00,104.28,104.29,104.23,104.23,98000000.0
2008-07-11 17:04:00,104.23,104.27,104.23,104.24,251900000.0
2008-07-11 17:05:00,104.24,104.26,104.205,104.225,193000000.0
2008-07-11 17:06:00,104.22,104.23,104.21,104.23,141900000.0
2008-07-11 17:07:00,104.23,104.25,104.215,104.215,94700000.0
2008-07-11 17:08:00,104.215,104.24,104.2,104.23,159800000.0
2008-07-11 17:09:00,104.22,104.25,104.215,104.24,91300000.0
2008-07-11 17:10:00,104.24,104.24,104.19,104.205,107700000.0
2008-07-11 17:11:00,104.21,104.21,104.19,104.2,74300000.0
2008-07-11 17:12:00,104.2,104.22,104.195,104.22,89600000.0
2008-07-11 17:13:00,104.215,104.23,104.19,104.23,124400000.0
2008-07-11 17:14:00,104.23,104.25,104.195,104.2,168800000.0
2008-07-11 17:15:00,104.2,104.23,104.2,104.22,120700000.0
2008-07-11 17:16:00,104.22,104.23,104.21,104.22,78100000.0
2008-07-11 17:17:00,104.23,104.24,104.215,104.24,99100000.0
2008-07-11 17:18:00,104.23,104.26,104.22,104.23,140500000.0
2008-07-11 17:19:00,104.23,104.23,104.2,104.2,197700000.0
2008-07-11 17:20:00,104.21,104.215,104.18,104.19,120100000.0
2008-07-11 17:21:00,104.19,104.2,104.18,104.19,83800000.0
2008-07-11 17:22:00,104.2,104.22,104.19,104.205,157400000.0
2008-07-11 17:23:00,104.21,104.22,104.19,104.205,142000000.0
2008-07-11 17:24:00,104.205,104.23,104.2,104.23,103500000.0
2008-07-11 17:25:00,104.225,104.225,104.18,104.185,138200000.0
2008-07-11 17:26:00,104.19,104.2,104.175,104.185,88800000.0
2008-07-11 17:27:00,104.185,104.2,104.18,104.19,78000000.0
2008-07-11 17:28:00,104.19,104.2,104.16,104.17,95200000.0
2008-07-11 17:29:00,104.17,104.19,104.16,104.17,173000000.0
2008-07-11 17:30:00,104.17,104.2,104.16,104.19,148000000.0
2008-07-11 17:31:00,104.185,104.2,104.18,104.18,85300000.0
2008-07-11 17:32:00,104.18,104.22,104.18,104.22,104800000.0
2008-07-11 17:33:00,104.22,104.24,104.18,104.23,198700000.0
2008-07-11 17:34:00,104.24,104.27,104.21,104.23,163600000.0
2008-07-11 17:35:00,104.23,104.25,104.21,104.235,143700000.0
2008-07-11 17:36:00,104.24,104.275,104.23,104.23,90700000.0
2008-07-11 17:37:00,104.23,104.26,104.22,104.24,114100000.0
2008-07-11 17:38:00,104.24,104.27,104.225,104.245,128900000.0
2008-07-11 17:39:00,104.25,104.26,104.22,104.23,114900000.0
2008-07-11 17:40:00,104.235,104.24,104.215,104.235,121800000.0
2008-07-11 17:41:00,104.23,104.25,104.22,104.24,106900000.0
2008-07-11 17:42:00,104.245,104.255,104.23,104.23,105900000.0
2008-07-11 17:43:00,104.23,104.25,104.22,104.23,103900000.0
2008-07-11 17:44:00,104.23,104.25,104.19,104.19,146800000.0
2008-07-11 17:45:00,104.19,104.22,104.17,104.21,161400000.0
2008-07-11 17:46:00,104.22,104.23,104.19,104.21,161200000.0
2008-07-11 17:47:00,104.205,104.21,104.19,104.205,141500000.0
2008-07-11 17:48:00,104.2,104.24,104.2,104.22,104900000.0
2008-07-11 17:49:00,104.22,104.24,104.215,104.22,112300000.0
2008-07-11 17:50:00,104.22,104.25,104.21,104.24,117500000.0
2008-07-11 17:51:00,104.25,104.26,104.21,104.215,165300000.0
2008-07-11 17:52:00,104.215,104.23,104.2,104.21,114700000.0
2008-07-11 17:53:00,104.21,104.23,104.2,104.22,81200000.0
2008-07-11 17:54:00,104.22,104.26,104.2,104.24,121900000.0
2008-07-11 17:55:00,104.245,104.26,104.195,104.2,134600000.0
2008-07-11 17:56:00,104.195,104.215,104.19,104.21,177900000.0
2008-07-11 17:57:00,104.2,104.26,104.2,104.26,143600000.0
2008-07-11 17:58:00,104.265,104.265,104.235,104.25,112100000.0
2008-07-11 17:59:00,104.25,104.26,104.235,104.25,148200000.0
2008-07-11 18:00:00,104.25,104.25,104.21,104.22,170200000.0
2008-07-11 18:01:00,104.215,104.235,104.205,104.235,110100000.0
2008-07-11 18:02:00,104.23,104.23,104.21,104.23,136400000.0
2008-07-11 18:03:00,104.22,104.24,104.21,104.225,150700000.0
2008-07-11 18:04:00,104.22,104.24,104.205,104.22,112600000.0
2008-07-11 18:05:00,104.22,104.26,104.21,104.22,222200000.0
2008-07-11 18:06:00,104.23,104.245,104.2,104.22,132800000.0
2008-07-11 18:07:00,104.22,104.22,104.17,104.185,214100001.0
2008-07-11 18:08:00,104.185,104.21,104.16,104.2,300700000.0
2008-07-11 18:09:00,104.2,104.23,104.195,104.22,332700000.0
2008-07-11 18:10:00,104.225,104.255,104.21,104.23,269700000.0
2008-07-11 18:11:00,104.23,104.25,104.23,104.24,54800000.0
2008-07-11 18:12:00,104.24,104.25,104.225,104.235,111900000.0
2008-07-11 18:13:00,104.235,104.235,104.215,104.22,29400000.0
2008-07-11 18:14:00,104.22,104.24,104.215,104.23,82200000.0
2008-07-11 18:15:00,104.23,104.245,104.23,104.23,43400000.0
2008-07-11 18:16:00,104.23,104.24,104.22,104.24,65700000.0
2008-07-11 18:17:00,104.235,104.275,104.23,104.275,95400000.0
2008-07-11 18:18:00,104.28,104.28,104.25,104.255,92300000.0
2008-07-11 18:19:00,104.255,104.28,104.25,104.26,104400000.0
2008-07-11 18:20:00,104.27,104.28,104.24,104.27,100100000.0
2008-07-11 18:21:00,104.27,104.285,104.25,104.26,158100000.0
2008-07-11 18:22:00,104.26,104.27,104.24,104.25,129800000.0
2008-07-11 18:23:00,104.26,104.28,104.26,104.26,30000000.0
2008-07-11 18:24:00,104.26,104.28,104.25,104.27,83600000.0
2008-07-11 18:25:00,104.27,104.3,104.27,104.29,107600000.0
2008-07-11 18:26:00,104.28,104.295,104.27,104.28,129300000.0
2008-07-11 18:27:00,104.285,104.29,104.27,104.29,75200000.0
2008-07-11 18:28:00,104.29,104.33,104.27,104.275,139900000.0
2008-07-11 18:29:00,104.28,104.29,104.245,104.26,150500000.0
2008-07-11 18:30:00,104.26,104.26,104.235,104.26,90100000.0
2008-07-11 18:31:00,104.26,104.27,104.24,104.245,99200000.0
2008-07-11 18:32:00,104.25,104.28,104.24,104.27,85500000.0
2008-07-11 18:33:00,104.27,104.28,104.255,104.26,79800000.0
2008-07-11 18:34:00,104.26,104.28,104.26,104.28,69800000.0
2008-07-11 18:35:00,104.285,104.315,104.26,104.26,175700000.0
2008-07-11 18:36:00,104.27,104.3,104.26,104.3,148800000.0
2008-07-11 18:37:00,104.305,104.315,104.29,104.295,93400000.0
2008-07-11 18:38:00,104.295,104.335,104.295,104.335,48200000.0
2008-07-11 18:39:00,104.335,104.34,104.315,104.33,130100000.0
2008-07-11 18:40:00,104.33,104.37,104.33,104.36,107200000.0
2008-07-11 18:41:00,104.35,104.35,104.325,104.33,54100000.0
2008-07-11 18:42:00,104.33,104.35,104.32,104.34,123600000.0
2008-07-11 18:43:00,104.34,104.34,104.31,104.32,72800000.0
2008-07-11 18:44:00,104.325,104.35,104.305,104.34,115700000.0
2008-07-11 18:45:00,104.34,104.355,104.33,104.35,55600000.0
2008-07-11 18:46:00,104.35,104.39,104.35,104.38,93100000.0
2008-07-11 18:47:00,104.37,104.375,104.35,104.35,125900000.0
2008-07-11 18:48:00,104.35,104.39,104.35,104.39,77000000.0
2008-07-11 18:49:00,104.39,104.4,104.39,104.4,50800000.0
2008-07-11 18:50:00,104.4,104.4,104.375,104.38,53200000.0
2008-07-11 18:51:00,104.38,104.395,104.37,104.37,70600000.0
2008-07-11 18:52:00,104.38,104.385,104.35,104.36,65500000.0
2008-07-11 18:53:00,104.36,104.37,104.31,104.33,157100000.0
2008-07-11 18:54:00,104.33,104.34,104.31,104.325,107300000.0
2008-07-11 18:55:00,104.33,104.34,104.315,104.32,70700000.0
2008-07-11 18:56:00,104.325,104.35,104.305,104.33,133600000.0
2008-07-11 18:57:00,104.335,104.355,104.31,104.34,106300000.0
2008-07-11 18:58:00,104.34,104.36,104.33,104.35,80700000.0
2008-07-11 18:59:00,104.35,104.36,104.31,104.35,160699999.0
2008-07-11 19:00:00,104.355,104.36,104.32,104.34,64800000.0
2008-07-11 19:01:00,104.35,104.35,104.31,104.33,91600000.0
2008-07-11 19:02:00,104.325,104.33,104.3,104.32,92200000.0
2008-07-11 19:03:00,104.32,104.325,104.3,104.32,114500000.0
2008-07-11 19:04:00,104.32,104.34,104.31,104.34,100100000.0
2008-07-11 19:05:00,104.34,104.35,104.32,104.33,108700000.0
2008-07-11 19:06:00,104.32,104.355,104.31,104.34,110100000.0
2008-07-11 19:07:00,104.34,104.36,104.34,104.36,58100000.0
2008-07-11 19:08:00,104.355,104.39,104.34,104.38,81500000.0
2008-07-11 19:09:00,104.375,104.42,104.375,104.41,102100000.0
2008-07-11 19:10:00,104.41,104.42,104.375,104.38,141000000.0
2008-07-11 19:11:00,104.38,104.4,104.37,104.38,153800000.0
2008-07-11 19:12:00,104.375,104.42,104.37,104.375,134600000.0
2008-07-11 19:13:00,104.375,104.41,104.375,104.39,115500000.0
2008-07-11 19:14:00,104.39,104.42,104.38,104.405,116100000.0
2008-07-11 19:15:00,104.4,104.42,104.39,104.41,118700000.0
2008-07-11 19:16:00,104.405,104.42,104.395,104.42,63500000.0
2008-07-11 19:17:00,104.415,104.44,104.405,104.42,108200000.0
2008-07-11 19:18:00,104.425,104.465,104.42,104.46,217700000.0
2008-07-11 19:19:00,104.455,104.46,104.435,104.46,134800000.0
2008-07-11 19:20:00,104.45,104.48,104.435,104.48,76800000.0
2008-07-11 19:21:00,104.47,104.47,104.44,104.445,66600000.0
2008-07-11 19:22:00,104.44,104.445,104.425,104.435,87500000.0
2008-07-11 19:23:00,104.44,104.45,104.415,104.425,183600000.0
2008-07-11 19:24:00,104.42,104.44,104.41,104.435,140800000.0
2008-07-11 19:25:00,104.43,104.445,104.425,104.43,77700000.0
2008-07-11 19:26:00,104.435,104.52,104.42,104.52,176400000.0
2008-07-11 19:27:00,104.525,104.54,104.5,104.505,213000000.0
2008-07-11 19:28:00,104.5,104.53,104.485,104.49,141300000.0
2008-07-11 19:29:00,104.485,104.5,104.475,104.485,141000000.0
2008-07-11 19:30:00,104.48,104.5,104.465,104.5,154100000.0
2008-07-11 19:31:00,104.49,104.5,104.465,104.47,131000000.0
2008-07-11 19:32:00,104.47,104.49,104.46,104.47,88100000.0
2008-07-11 19:33:00,104.47,104.48,104.45,104.475,165700000.0
2008-07-11 19:34:00,104.475,104.485,104.44,104.44,104400000.0
2008-07-11 19:35:00,104.44,104.46,104.44,104.45,71100000.0
2008-07-11 19:36:00,104.45,104.46,104.44,104.445,97800000.0
2008-07-11 19:37:00,104.44,104.45,104.4,104.41,127300000.0
2008-07-11 19:38:00,104.415,104.43,104.405,104.405,65500000.0
2008-07-11 19:39:00,104.405,104.425,104.4,104.425,94000000.0
2008-07-11 19:40:00,104.425,104.46,104.41,104.46,172400000.0
2008-07-11 19:41:00,104.46,104.48,104.445,104.455,85900000.0
2008-07-11 19:42:00,104.45,104.47,104.445,104.455,127200000.0
2008-07-11 19:43:00,104.455,104.455,104.415,104.42,152000000.0
2008-07-11 19:44:00,104.42,104.44,104.4,104.425,139800000.0
2008-07-11 19:45:00,104.425,104.45,104.42,104.43,59200000.0
2008-07-11 19:46:00,104.44,104.47,104.42,104.43,125800000.0
2008-07-11 19:47:00,104.43,104.46,104.43,104.44,116500000.0
2008-07-11 19:48:00,104.44,104.46,104.435,104.445,96300000.0
2008-07-11 19:49:00,104.44,104.46,104.44,104.46,56300000.0
2008-07-11 19:50:00,104.46,104.465,104.44,104.455,143000000.0
2008-07-11 19:51:00,104.45,104.5,104.45,104.465,151600000.0
2008-07-11 19:52:00,104.465,104.495,104.44,104.455,101300000.0
2008-07-11 19:53:00,104.455,104.455,104.43,104.44,83400000.0
2008-07-11 19:54:00,104.44,104.475,104.44,104.46,147900000.0
2008-07-11 19:55:00,104.46,104.48,104.455,104.46,126100000.0
2008-07-11 19:56:00,104.455,104.53,104.455,104.52,140400000.0
2008-07-11 19:57:00,104.52,104.53,104.47,104.48,122200000.0
2008-07-11 19:58:00,104.475,104.545,104.46,104.54,153700000.0
2008-07-11 19:59:00,104.535,104.56,104.53,104.56,49800000.0
2008-07-11 20:00:00,104.56,104.56,104.52,104.55,158700000.0
2008-07-11 20:01:00,104.55,104.57,104.515,104.535,135200000.0
2008-07-11 20:02:00,104.535,104.545,104.515,104.545,95600000.0
2008-07-11 20:03:00,104.55,104.59,104.545,104.58,163300000.0
2008-07-11 20:04:00,104.58,104.59,104.49,104.53,264400000.0
2008-07-11 20:05:00,104.53,104.53,104.515,104.52,67100000.0
2008-07-11 20:06:00,104.515,104.53,104.465,104.495,148500000.0
2008-07-11 20:07:00,104.5,104.51,104.47,104.505,198000000.0
2008-07-11 20:08:00,104.51,104.54,104.49,104.53,118300000.0
2008-07-11 20:09:00,104.53,104.54,104.505,104.51,142000000.0
2008-07-11 20:10:00,104.515,104.55,104.51,104.53,118500000.0
2008-07-11 20:11:00,104.53,104.57,104.53,104.57,131800000.0
2008-07-11 20:12:00,104.57,104.57,104.54,104.545,141900000.0
2008-07-11 20:13:00,104.55,104.57,104.54,104.55,119600000.0
2008-07-11 20:14:00,104.55,104.57,104.54,104.56,150300000.0
2008-07-11 20:15:00,104.56,104.59,104.555,104.57,148900000.0
2008-07-11 20:16:00,104.57,104.57,104.53,104.54,78100000.0
2008-07-11 20:17:00,104.54,104.56,104.53,104.535,121100000.0
2008-07-11 20:18:00,104.54,104.565,104.535,104.565,102700000.0
2008-07-11 20:19:00,104.565,104.57,104.54,104.55,90800000.0
2008-07-11 20:20:00,104.56,104.59,104.555,104.58,90100000.0
2008-07-11 20:21:00,104.58,104.59,104.55,104.59,139900000.0
2008-07-11 20:22:00,104.585,104.585,104.56,104.58,110000000.0
2008-07-11 20:23:00,104.57,104.615,104.56,104.605,177100000.0
2008-07-11 20:24:00,104.61,104.615,104.58,104.58,157400000.0
2008-07-11 20:25:00,104.58,104.59,104.545,104.57,120800000.0
2008-07-11 20:26:00,104.57,104.605,104.56,104.575,100100000.0
2008-07-11 20:27:00,104.58,104.605,104.57,104.59,173700000.0
2008-07-11 20:28:00,104.585,104.59,104.56,104.575,117900000.0
2008-07-11 20:29:00,104.575,104.575,104.545,104.545,73000000.0
2008-07-11 20:30:00,104.545,104.56,104.535,104.545,75700000.0
2008-07-11 20:31:00,104.545,104.56,104.545,104.555,35100000.0
2008-07-11 20:32:00,104.56,104.59,104.56,104.575,88400000.0
2008-07-11 20:33:00,104.57,104.575,104.55,104.555,39200000.0
2008-07-11 20:34:00,104.56,104.59,104.56,104.575,83700000.0
2008-07-11 20:35:00,104.575,104.58,104.565,104.57,67600000.0
2008-07-11 20:36:00,104.57,104.58,104.54,104.545,127700000.0
2008-07-11 20:37:00,104.555,104.56,104.53,104.535,106100000.0
2008-07-11 20:38:00,104.53,104.575,104.53,104.56,75500000.0
2008-07-11 20:39:00,104.57,104.58,104.555,104.565,100600000.0
2008-07-11 20:40:00,104.565,104.58,104.55,104.57,130800000.0
2008-07-11 20:41:00,104.57,104.58,104.56,104.575,60900000.0
2008-07-11 20:42:00,104.57,104.575,104.55,104.555,47400000.0
2008-07-11 20:43:00,104.555,104.59,104.555,104.565,78900000.0
2008-07-11 20:44:00,104.56,104.585,104.55,104.57,74400000.0
2008-07-11 20:45:00,104.57,104.63,104.565,104.61,237999999.0
2008-07-11 20:46:00,104.61,104.63,104.575,104.58,175000000.0
2008-07-11 20:47:00,104.58,104.61,104.56,104.575,172000000.0
2008-07-11 20:48:00,104.575,104.6,104.57,104.6,139500000.0
2008-07-11 20:49:00,104.6,104.61,104.515,104.545,220100000.0
2008-07-11 20:50:00,104.545,104.6,104.52,104.525,190700000.0
2008-07-11 20:51:00,104.525,104.59,104.51,104.56,205000000.0
2008-07-11 20:52:00,104.56,104.59,104.53,104.59,256400000.0
2008-07-11 20:53:00,104.59,104.605,104.515,104.52,215200000.0
2008-07-11 20:54:00,104.525,104.6,104.515,104.57,207800000.0
2008-07-11 20:55:00,104.57,104.61,104.54,104.565,187900000.0
2008-07-11 20:56:00,104.56,104.575,104.51,104.565,201400000.0
2008-07-11 20:57:00,104.565,104.565,104.52,104.56,140800000.0
2008-07-11 20:58:00,104.57,104.59,104.525,104.545,198300000.0
2008-07-11 20:59:00,104.55,104.58,104.52,104.56,289300000.0
2008-07-11 21:00:00,104.565,104.625,104.545,104.61,435900000.0
2008-07-11 21:01:00,104.6,104.66,104.59,104.655,211600000.0
2008-07-11 21:02:00,104.655,104.66,104.555,104.56,244100000.0
2008-07-11 21:03:00,104.54,104.63,104.53,104.625,241800000.0
2008-07-11 21:04:00,104.625,104.655,104.61,104.61,187200000.0
2008-07-11 21:05:00,104.61,104.615,104.54,104.61,174600000.0
2008-07-11 21:06:00,104.605,104.7,104.585,104.66,154900000.0
2008-07-11 21:07:00,104.67,104.755,104.65,104.745,276100000.0
2008-07-11 21:08:00,104.75,104.75,104.69,104.69,180100000.0
2008-07-11 21:09:00,104.69,104.74,104.685,104.73,199400000.0
2008-07-11 21:10:00,104.725,104.745,104.7,104.71,245900000.0
2008-07-11 21:11:00,104.715,104.74,104.705,104.715,137300000.0
2008-07-11 21:12:00,104.715,104.715,104.655,104.67,151100000.0
2008-07-11 21:13:00,104.67,104.68,104.62,104.65,176000000.0
2008-07-11 21:14:00,104.65,104.675,104.625,104.645,192000000.0
2008-07-11 21:15:00,104.64,104.73,104.625,104.72,208000000.0
2008-07-11 21:16:00,104.73,104.745,104.71,104.72,120500000.0
2008-07-11 21:17:00,104.725,104.76,104.72,104.75,140800000.0
2008-07-11 21:18:00,104.75,104.77,104.735,104.76,94700000.0
2008-07-11 21:19:00,104.77,104.77,104.75,104.755,79400000.0
2008-07-11 21:20:00,104.76,104.775,104.72,104.72,110500000.0
2008-07-11 21:21:00,104.725,104.76,104.71,104.75,140600000.0
2008-07-11 21:22:00,104.755,104.77,104.73,104.76,143800000.0
2008-07-11 21:23:00,104.77,104.775,104.73,104.74,120400000.0
2008-07-11 21:24:00,104.735,104.76,104.72,104.75,96100000.0
2008-07-11 21:25:00,104.745,104.76,104.735,104.75,49500000.0
2008-07-11 21:26:00,104.75,104.78,104.715,104.715,124100000.0
2008-07-11 21:27:00,104.72,104.755,104.71,104.715,103000000.0
2008-07-11 21:28:00,104.71,104.735,104.7,104.73,130100000.0
2008-07-11 21:29:00,104.73,104.735,104.7,104.7,50700000.0
2008-07-11 21:30:00,104.71,104.715,104.69,104.69,46100000.0
2008-07-11 21:31:00,104.695,104.73,104.65,104.68,135100000.0
2008-07-11 21:32:00,104.67,104.74,104.67,104.74,228500000.0
2008-07-11 21:33:00,104.745,104.765,104.7,104.7,177200000.0
2008-07-11 21:34:00,104.7,104.7,104.65,104.66,99900000.0
2008-07-11 21:35:00,104.66,104.67,104.65,104.66,79600000.0
2008-07-11 21:36:00,104.66,104.69,104.63,104.69,146900000.0
2008-07-11 21:37:00,104.71,104.75,104.7,104.73,179600000.0
2008-07-11 21:38:00,104.72,104.74,104.71,104.72,144700000.0
2008-07-11 21:39:00,104.71,104.71,104.68,104.68,49600000.0
2008-07-11 21:40:00,104.69,104.7,104.66,104.68,77300000.0
2008-07-11 21:41:00,104.68,104.7,104.66,104.7,39500000.0
2008-07-11 21:42:00,104.7,104.7,104.655,104.66,41400000.0
2008-07-11 21:43:00,104.67,104.68,104.61,104.63,140900000.0
2008-07-11 21:44:00,104.63,104.65,104.61,104.62,127000000.0
2008-07-11 21:45:00,104.62,104.65,104.62,104.63,70500000.0
2008-07-11 21:46:00,104.63,104.66,104.63,104.66,62500000.0
2008-07-11 21:47:00,104.66,104.7,104.64,104.67,119900000.0
2008-07-11 21:48:00,104.67,104.69,104.66,104.69,36400000.0
2008-07-11 21:49:00,104.69,104.71,104.675,104.675,40900000.0
2008-07-11 21:50:00,104.68,104.68,104.665,104.67,68900000.0
2008-07-11 21:51:00,104.67,104.68,104.665,104.675,42200000.0
2008-07-11 21:52:00,104.7,104.71,104.64,104.64,102400000.0
2008-07-11 21:53:00,104.64,104.665,104.64,104.655,76900000.0
2008-07-11 21:54:00,104.65,104.67,104.64,104.66,37000000.0
2008-07-11 21:55:00,104.67,104.7,104.66,104.69,41600000.0
2008-07-11 21:56:00,104.69,104.71,104.68,104.685,98800000.0
2008-07-11 21:57:00,104.69,104.705,104.63,104.66,105700000.0
2008-07-11 21:58:00,104.66,104.68,104.655,104.655,30900000.0
2008-07-11 21:59:00,104.66,104.66,104.64,104.655,50500000.0
2008-07-11 22:00:00,104.65,104.68,104.63,104.64,92300000.0
2008-07-11 22:01:00,104.64,104.65,104.63,104.635,43900000.0
2008-07-11 22:02:00,104.635,104.655,104.61,104.62,182100000.0
2008-07-11 22:03:00,104.62,104.68,104.62,104.675,83600000.0
2008-07-11 22:04:00,104.67,104.67,104.61,104.61,66500000.0
2008-07-11 22:05:00,104.61,104.62,104.605,104.605,28200000.0
2008-07-11 22:06:00,104.6,104.62,104.59,104.6,54700000.0
2008-07-11 22:07:00,104.61,104.62,104.59,104.61,62300000.0
2008-07-11 22:08:00,104.61,104.635,104.6,104.635,56000000.0
2008-07-11 22:09:00,104.64,104.645,104.635,104.64,17200000.0
2008-07-11 22:10:00,104.64,104.655,104.63,104.655,28000000.0
2008-07-11 22:11:00,104.65,104.655,104.64,104.645,29600000.0
2008-07-11 22:12:00,104.65,104.665,104.645,104.665,19400000.0
2008-07-11 22:13:00,104.665,104.69,104.645,104.69,60500000.0
2008-07-11 22:14:00,104.69,104.75,104.69,104.715,74400000.0
2008-07-11 22:15:00,104.72,104.73,104.695,104.7,40900000.0
2008-07-11 22:16:00,104.695,104.7,104.685,104.685,65300000.0
2008-07-11 22:17:00,104.69,104.69,104.66,104.665,41600000.0
2008-07-11 22:18:00,104.68,104.685,104.595,104.655,248400000.0
2008-07-11 22:19:00,104.65,104.69,104.57,104.57,102300000.0
2008-07-11 22:20:00,104.57,104.61,104.53,104.605,189400000.0
2008-07-11 22:21:00,104.605,104.61,104.6,104.6,26400000.0
2008-07-11 22:22:00,104.605,104.61,104.57,104.6,70600000.0
2008-07-11 22:23:00,104.6,104.61,104.57,104.59,105700000.0
2008-07-11 22:24:00,104.59,104.59,104.58,104.59,27300000.0
2008-07-11 22:25:00,104.595,104.6,104.58,104.6,25100000.0
2008-07-11 22:26:00,104.61,104.61,104.57,104.58,53800000.0
2008-07-11 22:27:00,104.58,104.595,104.575,104.59,29900000.0
2008-07-11 22:28:00,104.595,104.61,104.595,104.61,36800000.0
2008-07-11 22:29:00,104.605,104.605,104.59,104.6,36900000.0
2008-07-11 22:30:00,104.595,104.595,104.58,104.59,32500000.0
2008-07-11 22:31:00,104.59,104.59,104.58,104.58,69000000.0
2008-07-11 22:32:00,104.59,104.63,104.58,104.625,51600000.0
2008-07-11 22:33:00,104.625,104.625,104.58,104.62,64700000.0
2008-07-11 22:34:00,104.62,104.62,104.6,104.605,26900000.0
2008-07-11 22:35:00,104.6,104.605,104.58,104.58,39700000.0
2008-07-11 22:36:00,104.585,104.59,104.575,104.59,52400000.0
2008-07-11 22:37:00,104.585,104.59,104.56,104.57,79500000.0
2008-07-11 22:38:00,104.57,104.57,104.55,104.555,55400000.0
2008-07-11 22:39:00,104.55,104.55,104.53,104.535,73300000.0
2008-07-11 22:40:00,104.545,104.575,104.535,104.575,67400000.0
2008-07-11 22:41:00,104.575,104.59,104.565,104.585,25400000.0
2008-07-11 22:42:00,104.58,104.58,104.565,104.575,24600000.0
2008-07-11 22:43:00,104.575,104.58,104.555,104.58,61700000.0
2008-07-11 22:44:00,104.58,104.605,104.565,104.59,61600000.0
2008-07-11 22:45:00,104.585,104.61,104.565,104.565,27000000.0
2008-07-11 22:46:00,104.57,104.575,104.5,104.505,35000000.0
2008-07-11 22:47:00,104.495,104.54,104.485,104.53,30000000.0
2008-07-11 22:48:00,104.535,104.55,104.51,104.53,21800000.0
2008-07-11 22:49:00,104.53,104.55,104.525,104.535,16000000.0
2008-07-11 22:50:00,104.54,104.57,104.54,104.56,18000000.0
2008-07-11 22:51:00,104.56,104.56,104.55,104.555,4000000.0
2008-07-11 22:52:00,104.55,104.565,104.545,104.555,24000000.0
2008-07-11 22:53:00,104.545,104.56,104.51,104.54,12000000.0
2008-07-11 22:54:00,104.53,104.58,104.53,104.58,21200000.0
2008-07-11 22:55:00,104.58,104.62,104.575,104.62,16900000.0
2008-07-11 22:56:00,104.65,104.67,104.61,104.63,30000000.0
2008-07-11 22:57:00,104.625,104.69,104.6,104.675,81900000.0
2008-07-11 22:58:00,104.68,104.735,104.67,104.67,28000000.0
2008-07-11 22:59:00,104.68,104.68,104.57,104.575,29100000.0
2008-07-13 23:00:00,104.554,104.596,104.513,104.528,97500000.0
2008-07-13 23:01:00,104.522,104.596,104.522,104.565,27500000.0
2008-07-13 23:02:00,104.584,104.641,104.57,104.57,99700000.0
2008-07-13 23:03:00,104.589,104.589,104.53,104.53,176400000.0
2008-07-13 23:04:00,104.522,104.615,104.477,104.487,78100000.0
2008-07-13 23:05:00,104.481,104.508,104.468,104.496,48800000.0
2008-07-13 23:06:00,104.513,104.524,104.477,104.518,41700000.0
2008-07-13 23:07:00,104.527,104.548,104.498,104.525,53700000.0
2008-07-13 23:08:00,104.531,104.617,104.531,104.542,67400000.0
2008-07-13 23:09:00,104.539,104.553,104.532,104.543,80200000.0
2008-07-13 23:10:00,104.537,104.554,104.532,104.545,76900000.0
2008-07-13 23:11:00,104.576,104.643,104.541,104.561,40400000.0
2008-07-13 23:12:00,104.564,104.588,104.559,104.56,124900000.0
2008-07-13 23:13:00,104.57,104.637,104.54,104.55,49500000.0
2008-07-13 23:14:00,104.537,104.628,104.531,104.549,159400000.0
2008-07-13 23:15:00,104.513,104.608,104.506,104.537,189200000.0
2008-07-13 23:16:00,104.527,104.545,104.521,104.528,47100000.0
2008-07-13 23:17:00,104.532,104.56,104.505,104.529,52900000.0
2008-07-13 23:18:00,104.503,104.591,104.451,104.511,37300000.0
2008-07-13 23:19:00,104.485,104.51,104.467,104.488,33200000.0
2008-07-13 23:20:00,104.5,104.507,104.494,104.495,18300000.0
2008-07-13 23:21:00,104.494,104.515,104.494,104.51,21200000.0
2008-07-13 23:22:00,104.514,104.61,104.498,104.515,89600000.0
2008-07-13 23:23:00,104.505,104.517,104.483,104.517,32600000.0
2008-07-13 23:24:00,104.494,104.518,104.494,104.511,90800000.0
2008-07-13 23:25:00,104.533,104.567,104.508,104.526,194500000.0
2008-07-13 23:26:00,104.532,104.547,104.51,104.531,58400000.0
2008-07-13 23:27:00,104.507,104.523,104.507,104.517,90500000.0
2008-07-13 23:28:00,104.522,104.539,104.507,104.532,68800000.0
2008-07-13 23:29:00,104.533,104.548,104.527,104.54,120100000.0
2008-07-13 23:30:00,104.5,104.5,104.5,104.5,2100000.0
2008-07-13 23:31:00,104.51,104.51,104.5,104.5,4200000.0
2008-07-13 23:32:00,104.51,104.52,104.5,104.52,16800000.0
2008-07-13 23:33:00,104.53,104.53,104.52,104.52,4200000.0
2008-07-13 23:34:00,104.52,104.54,104.52,104.54,11700000.0
2008-07-13 23:35:00,104.53,104.53,104.52,104.52,8400000.0
2008-07-13 23:36:00,104.53,104.53,104.53,104.53,2100000.0
2008-07-13 23:37:00,104.55,104.55,104.55,104.55,2100000.0
2008-07-13 23:38:00,104.57,104.57,104.56,104.56,12600000.0
2008-07-13 23:39:00,104.57,104.57,104.57,104.57,6300000.0
2008-07-13 23:40:00,104.57,104.57,104.56,104.57,10500000.0
2008-07-13 23:41:00,104.57,104.57,104.56,104.57,10500000.0
2008-07-13 23:42:00,104.57,104.59,104.57,104.59,35700000.0
2008-07-13 23:43:00,104.58,104.58,104.54,104.54,31500000.0
2008-07-13 23:44:00,104.54,104.54,104.54,104.54,6300000.0
2008-07-13 23:45:00,104.54,104.54,104.52,104.52,21000000.0
2008-07-13 23:46:00,104.51,104.54,104.48,104.54,25200000.0
2008-07-13 23:47:00,104.52,104.52,104.52,104.52,8400000.0
2008-07-13 23:48:00,104.53,104.53,104.52,104.53,21000000.0
2008-07-13 23:49:00,104.52,104.52,104.5,104.51,12600000.0
2008-07-13 23:50:00,104.52,104.54,104.49,104.53,54600000.0
2008-07-13 23:51:00,104.54,104.56,104.52,104.56,23100000.0
2008-07-13 23:52:00,104.55,104.56,104.53,104.56,69300000.0
2008-07-13 23:53:00,104.56,104.58,104.55,104.57,29400000.0
2008-07-13 23:54:00,104.57,104.58,104.57,104.57,14700000.0
2008-07-13 23:55:00,104.57,104.58,104.55,104.58,42000000.0
2008-07-13 23:56:00,104.57,104.58,104.56,104.56,29400000.0
2008-07-13 23:57:00,104.56,104.57,104.55,104.55,28500000.0
2008-07-13 23:58:00,104.55,104.56,104.54,104.56,54600000.0
2008-07-13 23:59:00,104.56,104.56,104.56,104.56,54900000.0
2008-07-14 00:00:00,104.56,104.56,104.44,104.52,304800000.0
2008-07-14 00:01:00,104.53,104.58,104.45,104.56,312800000.0
2008-07-14 00:02:00,104.58,104.58,104.49,104.51,160500000.0
2008-07-14 00:03:00,104.5,104.51,104.37,104.49,104900000.0
2008-07-14 00:04:00,104.48,104.49,104.46,104.47,148800000.0
2008-07-14 00:05:00,104.47,104.48,104.46,104.46,209100000.0
2008-07-14 00:06:00,104.47,104.49,104.43,104.48,116400000.0
2008-07-14 00:07:00,104.48,104.51,104.42,104.46,139200000.0
2008-07-14 00:08:00,104.46,104.48,104.43,104.44,82900000.0
2008-07-14 00:09:00,104.45,104.48,104.37,104.38,97100000.0
2008-07-14 00:10:00,104.38,104.47,104.38,104.46,74200000.0
2008-07-14 00:11:00,104.46,104.48,104.45,104.48,11000000.0
2008-07-14 00:12:00,104.48,104.48,104.46,104.47,6000000.0
2008-07-14 00:13:00,104.46,104.47,104.45,104.45,8000000.0
2008-07-14 00:14:00,104.46,104.5,104.45,104.5,20000000.0
2008-07-14 00:15:00,104.49,104.51,104.48,104.51,16000000.0
2008-07-14 00:16:00,104.5,104.5,104.4,104.43,287100000.0
2008-07-14 00:17:00,104.44,104.44,104.41,104.42,118600000.0
2008-07-14 00:18:00,104.42,104.46,104.42,104.46,124600000.0
2008-07-14 00:19:00,104.47,104.53,104.47,104.48,285900000.0
2008-07-14 00:20:00,104.48,104.48,104.42,104.46,178300000.0
2008-07-14 00:21:00,104.45,104.49,104.44,104.44,234600000.0
2008-07-14 00:22:00,104.45,104.46,104.4,104.42,255200000.0
2008-07-14 00:23:00,104.42,104.44,104.39,104.42,163400000.0
2008-07-14 00:24:00,104.42,104.45,104.41,104.44,300900000.0
2008-07-14 00:25:00,104.44,104.45,104.42,104.43,189900000.0
2008-07-14 00:26:00,104.44,104.48,104.42,104.44,277200000.0
2008-07-14 00:27:00,104.43,104.46,104.41,104.42,217700000.0
2008-07-14 00:28:00,104.43,104.44,104.37,104.39,217300000.0
2008-07-14 00:29:00,104.39,104.4,104.37,104.4,139800000.0
2008-07-14 00:30:00,104.39,104.42,104.35,104.38,217600000.0
2008-07-14 00:31:00,104.38,104.42,104.37,104.4,213700000.0
2008-07-14 00:32:00,104.39,104.39,104.36,104.36,104400000.0
2008-07-14 00:33:00,104.36,104.37,104.35,104.35,119900000.0
2008-07-14 00:34:00,104.34,104.37,104.32,104.37,319600000.0
2008-07-14 00:35:00,104.37,104.48,104.32,104.48,388800000.0
2008-07-14 00:36:00,104.48,104.49,104.44,104.46,510900000.0
2008-07-14 00:37:00,104.47,104.49,104.44,104.46,145000000.0
2008-07-14 00:38:00,104.45,104.46,104.43,104.45,354900000.0
2008-07-14 00:39:00,104.45,104.47,104.44,104.47,195000000.0
2008-07-14 00:40:00,104.47,104.53,104.47,104.51,102000000.0
2008-07-14 00:41:00,104.51,104.52,104.5,104.51,28400000.0
2008-07-14 00:42:00,104.51,104.52,104.5,104.51,20400000.0
2008-07-14 00:43:00,104.51,104.51,104.49,104.49,14400000.0
2008-07-14 00:44:00,104.5,104.51,104.5,104.51,12600000.0
2008-07-14 00:45:00,104.51,104.51,104.47,104.47,127200000.0
2008-07-14 00:46:00,104.47,104.49,104.45,104.47,80400000.0
2008-07-14 00:47:00,104.47,104.49,104.4,104.4,84200000.0
2008-07-14 00:48:00,104.4,104.43,104.4,104.42,45500000.0
2008-07-14 00:49:00,104.42,104.42,104.42,104.42,38000000.0
2008-07-14 00:50:00,104.42,104.43,104.42,104.43,43600000.0
2008-07-14 00:51:00,104.43,104.46,104.42,104.44,239200000.0
2008-07-14 00:52:00,104.44,104.45,104.44,104.44,5600000.0
2008-07-14 00:53:00,104.45,104.45,104.43,104.45,18200000.0
2008-07-14 00:54:00,104.44,104.44,104.43,104.43,9600000.0
2008-07-14 00:55:00,104.43,104.44,104.43,104.44,15200000.0
2008-07-14 00:56:00,104.44,104.45,104.41,104.45,53500000.0
2008-07-14 00:57:00,104.44,104.47,104.43,104.44,40800000.0
2008-07-14 00:58:00,104.44,104.44,104.43,104.43,19900000.0
2008-07-14 00:59:00,104.42,104.44,104.41,104.42,178700000.0
2008-07-14 01:00:00,104.43,104.46,104.41,104.41,47600000.0
2008-07-14 01:01:00,104.41,104.45,104.41,104.43,130400000.0
2008-07-14 01:02:00,104.44,104.45,104.41,104.45,145700000.0
2008-07-14 01:03:00,104.44,104.45,104.44,104.44,24000000.0
2008-07-14 01:04:00,104.44,104.44,104.42,104.43,14400000.0
2008-07-14 01:05:00,104.43,104.44,104.42,104.42,24000000.0
2008-07-14 01:06:00,104.43,104.44,104.42,104.43,15600000.0
2008-07-14 01:07:00,104.44,104.44,104.41,104.42,37900000.0
2008-07-14 01:08:00,104.43,104.45,104.43,104.45,19200000.0
2008-07-14 01:09:00,104.45,104.45,104.43,104.43,25200000.0
2008-07-14 01:10:00,104.42,104.44,104.41,104.44,42300000.0
2008-07-14 01:11:00,104.44,104.44,104.42,104.43,22200000.0
2008-07-14 01:12:00,104.43,104.45,104.43,104.44,50200000.0
2008-07-14 01:13:00,104.44,104.48,104.44,104.47,189800000.0
2008-07-14 01:14:00,104.465,104.49,104.465,104.47,66800000.0
2008-07-14 01:15:00,104.465,104.47,104.455,104.46,94800000.0
2008-07-14 01:16:00,104.46,104.5,104.43,104.435,203400000.0
2008-07-14 01:17:00,104.43,104.445,104.43,104.44,66800000.0
2008-07-14 01:18:00,104.44,104.475,104.44,104.475,147300000.0
2008-07-14 01:19:00,104.47,104.49,104.46,104.47,119200000.0
2008-07-14 01:20:00,104.47,104.49,104.47,104.49,79200000.0
2008-07-14 01:21:00,104.49,104.49,104.47,104.47,36400000.0
2008-07-14 01:22:00,104.47,104.47,104.405,104.44,123000000.0
2008-07-14 01:23:00,104.44,104.47,104.44,104.46,96200000.0
2008-07-14 01:24:00,104.46,104.47,104.445,104.445,73700000.0
2008-07-14 01:25:00,104.445,104.47,104.42,104.46,148400000.0
2008-07-14 01:26:00,104.47,104.485,104.45,104.47,154400000.0
2008-07-14 01:27:00,104.47,104.49,104.45,104.48,157000000.0
2008-07-14 01:28:00,104.47,104.5,104.455,104.5,128200000.0
2008-07-14 01:29:00,104.5,104.535,104.485,104.525,94400000.0
2008-07-14 01:30:00,104.525,104.53,104.505,104.51,85300000.0
2008-07-14 01:31:00,104.505,104.53,104.5,104.53,185800000.0
2008-07-14 01:32:00,104.52,104.55,104.515,104.53,179700000.0
2008-07-14 01:33:00,104.54,104.58,104.53,104.56,248800000.0
2008-07-14 01:34:00,104.56,104.56,104.53,104.56,231200000.0
2008-07-14 01:35:00,104.56,104.57,104.53,104.545,159900000.0
2008-07-14 01:36:00,104.54,104.58,104.51,104.55,120300000.0
2008-07-14 01:37:00,104.55,104.56,104.54,104.56,136800000.0
2008-07-14 01:38:00,104.56,104.58,104.55,104.57,63600000.0
2008-07-14 01:39:00,104.57,104.57,104.55,104.56,112000000.0
2008-07-14 01:40:00,104.56,104.62,104.56,104.59,173600000.0
2008-07-14 01:41:00,104.595,104.63,104.59,104.62,231400000.0
2008-07-14 01:42:00,104.62,104.63,104.58,104.61,158800000.0
2008-07-14 01:43:00,104.61,104.64,104.61,104.64,105200000.0
2008-07-14 01:44:00,104.64,104.65,104.6,104.62,191900000.0
2008-07-14 01:45:00,104.61,104.665,104.61,104.65,300800000.0
2008-07-14 01:46:00,104.65,104.65,104.62,104.64,229100000.0
2008-07-14 01:47:00,104.64,104.64,104.61,104.625,106800000.0
2008-07-14 01:48:00,104.62,104.65,104.595,104.625,267000000.0
2008-07-14 01:49:00,104.625,104.65,104.62,104.65,249600000.0
2008-07-14 01:50:00,104.65,104.68,104.625,104.65,342700000.0
2008-07-14 01:51:00,104.65,104.66,104.63,104.65,416700000.0
2008-07-14 01:52:00,104.65,104.66,104.64,104.64,216500000.0
2008-07-14 01:53:00,104.65,104.67,104.625,104.625,237400000.0
2008-07-14 01:54:00,104.63,104.63,104.605,104.61,183800000.0
2008-07-14 01:55:00,104.61,104.62,104.59,104.61,220300000.0
2008-07-14 01:56:00,104.61,104.61,104.58,104.59,201200000.0
2008-07-14 01:57:00,104.59,104.59,104.575,104.58,64500000.0
2008-07-14 01:58:00,104.58,104.595,104.515,104.55,314500000.0
2008-07-14 01:59:00,104.55,104.555,104.52,104.555,274700000.0
2008-07-14 02:00:00,104.54,104.55,104.535,104.535,172800000.0
2008-07-14 02:01:00,104.535,104.585,104.5,104.54,346400000.0
2008-07-14 02:02:00,104.53,104.58,104.52,104.54,296100000.0
2008-07-14 02:03:00,104.535,104.55,104.52,104.525,142400000.0
2008-07-14 02:04:00,104.53,104.535,104.49,104.535,185500000.0
2008-07-14 02:05:00,104.53,104.565,104.53,104.55,169800000.0
2008-07-14 02:06:00,104.55,104.56,104.52,104.54,146000000.0
2008-07-14 02:07:00,104.54,104.54,104.495,104.51,254800000.0
2008-07-14 02:08:00,104.51,104.51,104.455,104.455,291700000.0
2008-07-14 02:09:00,104.455,104.51,104.45,104.49,294100000.0
2008-07-14 02:10:00,104.49,104.52,104.465,104.52,284800000.0
2008-07-14 02:11:00,104.52,104.52,104.48,104.5,380400000.0
2008-07-14 02:12:00,104.5,104.505,104.465,104.47,249900000.0
2008-07-14 02:13:00,104.475,104.485,104.46,104.48,144499999.0
2008-07-14 02:14:00,104.48,104.49,104.46,104.49,252100000.0
2008-07-14 02:15:00,104.49,104.53,104.49,104.52,228300000.0
2008-07-14 02:16:00,104.52,104.54,104.515,104.52,147500000.0
2008-07-14 02:17:00,104.52,104.53,104.48,104.48,352800000.0
2008-07-14 02:18:00,104.47,104.51,104.43,104.44,255800000.0
2008-07-14 02:19:00,104.44,104.46,104.42,104.43,194700000.0
2008-07-14 02:20:00,104.43,104.44,104.42,104.42,371699999.0
2008-07-14 02:21:00,104.425,104.47,104.415,104.46,208400000.0
2008-07-14 02:22:00,104.46,104.48,104.43,104.46,169300000.0
2008-07-14 02:23:00,104.46,104.48,104.44,104.46,221300000.0
2008-07-14 02:24:00,104.46,104.46,104.42,104.43,160500000.0
2008-07-14 02:25:00,104.43,104.44,104.42,104.44,203600000.0
2008-07-14 02:26:00,104.44,104.45,104.43,104.43,170700000.0
2008-07-14 02:27:00,104.43,104.45,104.43,104.45,77800000.0
2008-07-14 02:28:00,104.45,104.5,104.45,104.495,329600000.0
2008-07-14 02:29:00,104.495,104.505,104.48,104.505,192600000.0
2008-07-14 02:30:00,104.5,104.54,104.5,104.53,277300000.0
2008-07-14 02:31:00,104.54,104.54,104.46,104.51,301300000.0
2008-07-14 02:32:00,104.5,104.51,104.48,104.49,150700000.0
2008-07-14 02:33:00,104.485,104.5,104.485,104.49,73300000.0
2008-07-14 02:34:00,104.49,104.5,104.47,104.495,74000000.0
2008-07-14 02:35:00,104.495,104.52,104.495,104.495,65200000.0
2008-07-14 02:36:00,104.49,104.5,104.49,104.49,65500000.0
2008-07-14 02:37:00,104.49,104.53,104.49,104.52,147700000.0
2008-07-14 02:38:00,104.52,104.54,104.51,104.52,98600000.0
2008-07-14 02:39:00,104.525,104.53,104.505,104.52,166800000.0
2008-07-14 02:40:00,104.505,104.54,104.5,104.53,135400000.0
2008-07-14 02:41:00,104.53,104.56,104.53,104.55,187400000.0
2008-07-14 02:42:00,104.55,104.56,104.54,104.54,231700000.0
2008-07-14 02:43:00,104.54,104.59,104.54,104.58,415000000.0
2008-07-14 02:44:00,104.575,104.61,104.56,104.59,214300000.0
2008-07-14 02:45:00,104.59,104.59,104.57,104.59,209400000.0
2008-07-14 02:46:00,104.58,104.59,104.58,104.59,188000000.0
2008-07-14 02:47:00,104.59,104.6,104.57,104.57,138400000.0
2008-07-14 02:48:00,104.58,104.59,104.57,104.58,90500000.0
2008-07-14 02:49:00,104.58,104.59,104.57,104.57,78300000.0
2008-07-14 02:50:00,104.58,104.59,104.58,104.59,88200000.0
2008-07-14 02:51:00,104.59,104.59,104.58,104.58,37400000.0
2008-07-14 02:52:00,104.59,104.61,104.58,104.6,146000000.0
2008-07-14 02:53:00,104.6,104.61,104.585,104.61,244200000.0
2008-07-14 02:54:00,104.61,104.64,104.585,104.59,198300000.0
2008-07-14 02:55:00,104.585,104.6,104.56,104.56,360300000.0
2008-07-14 02:56:00,104.57,104.58,104.55,104.56,253400000.0
2008-07-14 02:57:00,104.57,104.585,104.56,104.56,219700000.0
2008-07-14 02:58:00,104.56,104.59,104.55,104.56,178600000.0
2008-07-14 02:59:00,104.56,104.56,104.51,104.54,182900000.0
2008-07-14 03:00:00,104.54,104.55,104.53,104.55,149300000.0
2008-07-14 03:01:00,104.55,104.56,104.545,104.545,39100000.0
2008-07-14 03:02:00,104.54,104.56,104.54,104.56,89600000.0
2008-07-14 03:03:00,104.55,104.56,104.545,104.55,51400000.0
2008-07-14 03:04:00,104.55,104.55,104.51,104.52,124000000.0
2008-07-14 03:05:00,104.52,104.52,104.5,104.51,268000000.0
2008-07-14 03:06:00,104.51,104.54,104.495,104.53,236100000.0
2008-07-14 03:07:00,104.53,104.55,104.51,104.54,271100000.0
2008-07-14 03:08:00,104.54,104.56,104.525,104.56,192800000.0
2008-07-14 03:09:00,104.56,104.56,104.55,104.55,33300000.0
2008-07-14 03:10:00,104.55,104.57,104.54,104.56,172400000.0
2008-07-14 03:11:00,104.57,104.57,104.55,104.55,75000000.0
2008-07-14 03:12:00,104.545,104.57,104.53,104.53,206900000.0
2008-07-14 03:13:00,104.53,104.54,104.53,104.535,204000000.0
2008-07-14 03:14:00,104.53,104.54,104.495,104.5,181099999.0
2008-07-14 03:15:00,104.5,104.51,104.485,104.5,284600000.0
2008-07-14 03:16:00,104.5,104.51,104.47,104.49,171900000.0
2008-07-14 03:17:00,104.49,104.52,104.48,104.51,219799999.0
2008-07-14 03:18:00,104.51,104.53,104.51,104.51,84300000.0
2008-07-14 03:19:00,104.51,104.52,104.5,104.51,114200000.0
2008-07-14 03:20:00,104.51,104.51,104.5,104.5,44500000.0
2008-07-14 03:21:00,104.5,104.5,104.48,104.5,77500000.0
2008-07-14 03:22:00,104.51,104.51,104.5,104.5,45000000.0
2008-07-14 03:23:00,104.5,104.5,104.49,104.5,54500000.0
2008-07-14 03:24:00,104.5,104.51,104.49,104.49,96500000.0
2008-07-14 03:25:00,104.49,104.49,104.465,104.47,135000000.0
2008-07-14 03:26:00,104.47,104.49,104.45,104.45,202900000.0
2008-07-14 03:27:00,104.45,104.455,104.44,104.44,79000000.0
2008-07-14 03:28:00,104.44,104.46,104.42,104.44,134900000.0
2008-07-14 03:29:00,104.44,104.465,104.44,104.45,73000000.0
2008-07-14 03:30:00,104.455,104.5,104.45,104.49,108300000.0
2008-07-14 03:31:00,104.5,104.5,104.5,104.5,3600000.0
2008-07-14 03:32:00,104.5,104.5,104.48,104.49,50600000.0
2008-07-14 03:33:00,104.49,104.5,104.48,104.48,45000000.0
2008-07-14 03:34:00,104.47,104.495,104.47,104.48,126300000.0
2008-07-14 03:35:00,104.48,104.48,104.45,104.48,130400000.0
2008-07-14 03:36:00,104.47,104.49,104.46,104.47,87700000.0
2008-07-14 03:37:00,104.47,104.49,104.46,104.48,130700000.0
2008-07-14 03:38:00,104.47,104.49,104.47,104.48,94100000.0
2008-07-14 03:39:00,104.48,104.49,104.48,104.48,93300000.0
2008-07-14 03:40:00,104.48,104.51,104.47,104.51,89100000.0
2008-07-14 03:41:00,104.51,104.52,104.5,104.5,141200000.0
2008-07-14 03:42:00,104.5,104.53,104.495,104.5,92900000.0
2008-07-14 03:43:00,104.5,104.5,104.47,104.47,42000000.0
2008-07-14 03:44:00,104.465,104.48,104.46,104.46,62700000.0
2008-07-14 03:45:00,104.46,104.48,104.46,104.47,25800000.0
2008-07-14 03:46:00,104.47,104.49,104.47,104.49,78400000.0
2008-07-14 03:47:00,104.49,104.5,104.48,104.48,79800000.0
2008-07-14 03:48:00,104.48,104.48,104.47,104.47,84100000.0
2008-07-14 03:49:00,104.47,104.49,104.47,104.49,95800000.0
2008-07-14 03:50:00,104.49,104.52,104.49,104.51,148900000.0
2008-07-14 03:51:00,104.51,104.51,104.5,104.5,23900000.0
2008-07-14 03:52:00,104.5,104.5,104.48,104.49,74300000.0
2008-07-14 03:53:00,104.5,104.5,104.485,104.485,32800000.0
2008-07-14 03:54:00,104.49,104.5,104.48,104.48,136100000.0
2008-07-14 03:55:00,104.48,104.49,104.47,104.48,99000000.0
2008-07-14 03:56:00,104.48,104.49,104.48,104.49,32600000.0
2008-07-14 03:57:00,104.49,104.49,104.49,104.49,28300000.0
2008-07-14 03:58:00,104.49,104.49,104.48,104.49,13500000.0
2008-07-14 03:59:00,104.49,104.505,104.47,104.48,209500000.0
2008-07-14 04:00:00,104.48,104.495,104.47,104.475,137400000.0
2008-07-14 04:01:00,104.48,104.5,104.48,104.5,35000000.0
2008-07-14 04:02:00,104.5,104.5,104.485,104.5,53300000.0
2008-07-14 04:03:00,104.495,104.52,104.485,104.485,119600000.0
2008-07-14 04:04:00,104.485,104.49,104.485,104.49,21200000.0
2008-07-14 04:05:00,104.5,104.51,104.495,104.51,31000000.0
2008-07-14 04:06:00,104.51,104.515,104.51,104.515,30200000.0
2008-07-14 04:07:00,104.502,104.525,104.478,104.525,93200000.0
2008-07-14 04:08:00,104.515,104.515,104.51,104.51,25600000.0
2008-07-14 04:09:00,104.51,104.515,104.51,104.51,170500000.0
2008-07-14 04:10:00,104.51,104.51,104.51,104.51,84400000.0
2008-07-14 04:11:00,104.51,104.525,104.5,104.505,222100000.0
2008-07-14 04:12:00,104.51,104.55,104.51,104.55,129800000.0
2008-07-14 04:13:00,104.55,104.55,104.51,104.51,81200000.0
2008-07-14 04:14:00,104.52,104.53,104.51,104.53,134300000.0
2008-07-14 04:15:00,104.53,104.54,104.52,104.52,93400000.0
2008-07-14 04:16:00,104.54,104.54,104.52,104.535,75200000.0
2008-07-14 04:17:00,104.54,104.54,104.53,104.53,22400000.0
2008-07-14 04:18:00,104.53,104.54,104.53,104.54,74300000.0
2008-07-14 04:19:00,104.55,104.55,104.53,104.54,131200000.0
2008-07-14 04:20:00,104.54,104.55,104.53,104.545,119100000.0
2008-07-14 04:21:00,104.545,104.55,104.54,104.55,52500000.0
2008-07-14 04:22:00,104.545,104.55,104.52,104.525,80500000.0
2008-07-14 04:23:00,104.53,104.54,104.52,104.525,151999999.0
2008-07-14 04:24:00,104.52,104.54,104.505,104.505,130899999.0
2008-07-14 04:25:00,104.505,104.51,104.495,104.51,115000000.0
2008-07-14 04:26:00,104.51,104.515,104.505,104.51,103299999.0
2008-07-14 04:27:00,104.51,104.52,104.5,104.51,77200000.0
2008-07-14 04:28:00,104.51,104.54,104.51,104.515,157700000.0
2008-07-14 04:29:00,104.51,104.55,104.505,104.54,293900000.0
2008-07-14 04:30:00,104.535,104.555,104.52,104.53,372699999.0
2008-07-14 04:31:00,104.53,104.53,104.51,104.51,221799993.0
2008-07-14 04:32:00,104.5,104.51,104.49,104.51,366000001.0
2008-07-14 04:33:00,104.51,104.51,104.49,104.49,213999996.0
2008-07-14 04:34:00,104.5,104.51,104.48,104.48,117200001.0
2008-07-14 04:35:00,104.49,104.5,104.48,104.49,327400001.0
2008-07-14 04:36:00,104.485,104.49,104.48,104.49,109099999.0
2008-07-14 04:37:00,104.49,104.51,104.48,104.5,185500000.0
2008-07-14 04:38:00,104.495,104.52,104.49,104.51,173200000.0
2008-07-14 04:39:00,104.5,104.53,104.49,104.53,195900000.0
2008-07-14 04:40:00,104.53,104.53,104.51,104.53,124200000.0
2008-07-14 04:41:00,104.53,104.53,104.49,104.5,103500000.0
2008-07-14 04:42:00,104.51,104.53,104.49,104.51,147300000.0
2008-07-14 04:43:00,104.5,104.51,104.49,104.51,128500000.0
2008-07-14 04:44:00,104.51,104.52,104.48,104.48,144000000.0
2008-07-14 04:45:00,104.48,104.49,104.48,104.49,62600000.0
2008-07-14 04:46:00,104.49,104.49,104.47,104.47,162000000.0
2008-07-14 04:47:00,104.48,104.485,104.46,104.48,137600000.0
2008-07-14 04:48:00,104.48,104.485,104.47,104.48,133600000.0
2008-07-14 04:49:00,104.475,104.5,104.46,104.49,130000000.0
2008-07-14 04:50:00,104.49,104.49,104.45,104.47,353000000.0
2008-07-14 04:51:00,104.47,104.48,104.44,104.48,228600000.0
2008-07-14 04:52:00,104.48,104.51,104.47,104.48,250600000.0
2008-07-14 04:53:00,104.48,104.51,104.48,104.49,143000000.0
2008-07-14 04:54:00,104.49,104.49,104.48,104.49,43000000.0
2008-07-14 04:55:00,104.49,104.49,104.47,104.48,38600000.0
2008-07-14 04:56:00,104.49,104.5,104.48,104.5,129800000.0
2008-07-14 04:57:00,104.5,104.51,104.49,104.51,39200000.0
2008-07-14 04:58:00,104.51,104.52,104.495,104.51,76800000.0
2008-07-14 04:59:00,104.51,104.52,104.495,104.495,58000000.0
2008-07-14 05:00:00,104.505,104.51,104.495,104.51,42200000.0
2008-07-14 05:01:00,104.51,104.51,104.49,104.51,47800000.0
2008-07-14 05:02:00,104.51,104.51,104.51,104.51,25200000.0
2008-07-14 05:03:00,104.51,104.51,104.49,104.49,19800000.0
2008-07-14 05:04:00,104.49,104.5,104.49,104.49,21800000.0
2008-07-14 05:05:00,104.49,104.5,104.45,104.46,216600000.0
2008-07-14 05:06:00,104.46,104.48,104.46,104.47,158700000.0
2008-07-14 05:07:00,104.47,104.48,104.455,104.47,184100000.0
2008-07-14 05:08:00,104.47,104.48,104.46,104.47,111900000.0
2008-07-14 05:09:00,104.47,104.49,104.46,104.47,258100000.0
2008-07-14 05:10:00,104.47,104.485,104.47,104.48,123400000.0
2008-07-14 05:11:00,104.48,104.485,104.47,104.48,159900000.0
2008-07-14 05:12:00,104.48,104.48,104.48,104.48,14800000.0
2008-07-14 05:13:00,104.48,104.49,104.47,104.48,229099999.0
2008-07-14 05:14:00,104.48,104.51,104.48,104.5,69200000.0
2008-07-14 05:15:00,104.5,104.515,104.49,104.51,92800000.0
2008-07-14 05:16:00,104.51,104.54,104.505,104.505,35700000.0
2008-07-14 05:17:00,104.5,104.515,104.5,104.505,45200000.0
2008-07-14 05:18:00,104.505,104.505,104.48,104.48,64000000.0
2008-07-14 05:19:00,104.48,104.495,104.48,104.48,61000001.0
2008-07-14 05:20:00,104.48,104.485,104.47,104.475,64000000.0
2008-07-14 05:21:00,104.47,104.485,104.47,104.475,28800000.0
2008-07-14 05:22:00,104.475,104.48,104.45,104.45,85000000.0
2008-07-14 05:23:00,104.45,104.46,104.45,104.45,30700000.0
2008-07-14 05:24:00,104.45,104.45,104.44,104.45,37400000.0
2008-07-14 05:25:00,104.45,104.46,104.45,104.46,67799999.0
2008-07-14 05:26:00,104.46,104.48,104.46,104.48,31900000.0
2008-07-14 05:27:00,104.475,104.48,104.47,104.48,58200000.0
2008-07-14 05:28:00,104.438,104.475,104.438,104.473,66100000.0
2008-07-14 05:29:00,104.48,104.49,104.48,104.49,68400000.0
2008-07-14 05:30:00,104.49,104.495,104.49,104.495,14200000.0
2008-07-14 05:31:00,104.49,104.495,104.485,104.485,33400000.0
2008-07-14 05:32:00,104.48,104.48,104.475,104.475,38400000.0
2008-07-14 05:33:00,104.48,104.485,104.465,104.485,186199999.0
2008-07-14 05:34:00,104.49,104.49,104.49,104.49,35600000.0
2008-07-14 05:35:00,104.49,104.5,104.475,104.475,53200000.0
2008-07-14 05:36:00,104.475,104.475,104.465,104.465,9600000.0
2008-07-14 05:37:00,104.465,104.465,104.46,104.46,26800000.0
2008-07-14 05:38:00,104.46,104.49,104.46,104.48,123000000.0
2008-07-14 05:39:00,104.47,104.49,104.46,104.49,62300000.0
2008-07-14 05:40:00,104.48,104.49,104.48,104.49,46100000.0
2008-07-14 05:41:00,104.49,104.5,104.49,104.49,35600000.0
2008-07-14 05:42:00,104.49,104.49,104.48,104.48,36900000.0
2008-07-14 05:43:00,104.47,104.48,104.46,104.46,54400000.0
2008-07-14 05:44:00,104.46,104.46,104.46,104.46,13200000.0
2008-07-14 05:45:00,104.46,104.465,104.455,104.455,37200000.0
2008-07-14 05:46:00,104.46,104.465,104.46,104.465,21600000.0
2008-07-14 05:47:00,104.46,104.48,104.46,104.48,55700000.0
2008-07-14 05:48:00,104.48,104.48,104.48,104.48,1200000.0
2008-07-14 05:49:00,104.48,104.48,104.47,104.47,3400000.0
2008-07-14 05:50:00,104.48,104.48,104.48,104.48,8400000.0
2008-07-14 05:51:00,104.48,104.51,104.48,104.51,37900000.0
2008-07-14 05:52:00,104.5,104.52,104.49,104.52,148600000.0
2008-07-14 05:53:00,104.52,104.53,104.51,104.51,228200000.0
2008-07-14 05:54:00,104.51,104.52,104.485,104.495,141500000.0
2008-07-14 05:55:00,104.495,104.5,104.46,104.48,153000000.0
2008-07-14 05:56:00,104.48,104.5,104.48,104.49,75400000.0
2008-07-14 05:57:00,104.49,104.49,104.48,104.49,81700000.0
2008-07-14 05:58:00,104.49,104.49,104.46,104.475,100100000.0
2008-07-14 05:59:00,104.47,104.475,104.465,104.47,141300000.0
2008-07-14 06:00:00,104.47,104.48,104.47,104.47,102900000.0
2008-07-14 06:01:00,104.47,104.47,104.46,104.46,29600000.0
2008-07-14 06:02:00,104.46,104.48,104.46,104.48,58200000.0
2008-07-14 06:03:00,104.49,104.49,104.49,104.49,24800000.0
2008-07-14 06:04:00,104.49,104.495,104.49,104.49,21400000.0
2008-07-14 06:05:00,104.485,104.49,104.48,104.485,18200000.0
2008-07-14 06:06:00,104.48,104.485,104.475,104.48,64100000.0
2008-07-14 06:07:00,104.475,104.5,104.47,104.5,22600000.0
2008-07-14 06:08:00,104.5,104.5,104.455,104.48,113000000.0
2008-07-14 06:09:00,104.48,104.5,104.48,104.5,137100000.0
2008-07-14 06:10:00,104.5,104.5,104.5,104.5,5800000.0
2008-07-14 06:11:00,104.5,104.51,104.49,104.5,46700000.0
2008-07-14 06:12:00,104.5,104.5,104.48,104.49,58100000.0
2008-07-14 06:13:00,104.49,104.5,104.465,104.465,92300000.0
2008-07-14 06:14:00,104.465,104.465,104.45,104.46,47900000.0
2008-07-14 06:15:00,104.46,104.475,104.455,104.455,39600000.0
2008-07-14 06:16:00,104.46,104.465,104.455,104.46,52200000.0
2008-07-14 06:17:00,104.46,104.465,104.45,104.45,57700000.0
2008-07-14 06:18:00,104.45,104.46,104.44,104.46,113300000.0
2008-07-14 06:19:00,104.46,104.46,104.425,104.445,151200000.0
2008-07-14 06:20:00,104.45,104.46,104.43,104.44,163799999.0
2008-07-14 06:21:00,104.44,104.45,104.44,104.45,52300000.0
2008-07-14 06:22:00,104.45,104.47,104.45,104.46,94800000.0
2008-07-14 06:23:00,104.46,104.48,104.44,104.47,177800000.0
2008-07-14 06:24:00,104.47,104.47,104.46,104.47,214200000.0
2008-07-14 06:25:00,104.47,104.47,104.46,104.47,62900000.0
2008-07-14 06:26:00,104.47,104.48,104.46,104.47,211000000.0
2008-07-14 06:27:00,104.47,104.475,104.46,104.465,118800000.0
2008-07-14 06:28:00,104.47,104.47,104.46,104.465,141599998.0
2008-07-14 06:29:00,104.47,104.475,104.46,104.46,295399999.0
2008-07-14 06:30:00,104.46,104.46,104.44,104.45,329700000.0
2008-07-14 06:31:00,104.45,104.475,104.45,104.475,73600000.0
2008-07-14 06:32:00,104.47,104.515,104.47,104.51,138000000.0
2008-07-14 06:33:00,104.505,104.515,104.49,104.495,149100000.0
2008-07-14 06:34:00,104.5,104.505,104.495,104.5,91600000.0
2008-07-14 06:35:00,104.51,104.51,104.495,104.495,71100000.0
2008-07-14 06:36:00,104.51,104.51,104.495,104.51,70700000.0
2008-07-14 06:37:00,104.51,104.51,104.48,104.48,170700000.0
2008-07-14 06:38:00,104.485,104.485,104.48,104.48,24100000.0
2008-07-14 06:39:00,104.48,104.48,104.46,104.465,49500000.0
2008-07-14 06:40:00,104.465,104.48,104.45,104.47,153600000.0
2008-07-14 06:41:00,104.47,104.48,104.45,104.46,110300000.0
2008-07-14 06:42:00,104.46,104.46,104.44,104.45,59200000.0
2008-07-14 06:43:00,104.45,104.47,104.44,104.46,52900000.0
2008-07-14 06:44:00,104.47,104.49,104.46,104.47,50500000.0
2008-07-14 06:45:00,104.47,104.47,104.45,104.46,115700000.0
2008-07-14 06:46:00,104.45,104.46,104.43,104.43,41800000.0
2008-07-14 06:47:00,104.43,104.43,104.4,104.42,124500000.0
2008-07-14 06:48:00,104.43,104.455,104.42,104.45,163300000.0
2008-07-14 06:49:00,104.45,104.47,104.44,104.45,244900001.0
2008-07-14 06:50:00,104.45,104.45,104.425,104.425,52800000.0
2008-07-14 06:51:00,104.43,104.445,104.43,104.44,52000000.0
2008-07-14 06:52:00,104.44,104.45,104.43,104.43,101500000.0
2008-07-14 06:53:00,104.43,104.435,104.43,104.435,16400000.0
2008-07-14 06:54:00,104.435,104.44,104.435,104.44,28800000.0
2008-07-14 06:55:00,104.44,104.44,104.43,104.44,36000000.0
2008-07-14 06:56:00,104.44,104.455,104.44,104.445,82000000.0
2008-07-14 06:57:00,104.44,104.445,104.435,104.445,38800000.0
2008-07-14 06:58:00,104.445,104.445,104.43,104.445,66800000.0
2008-07-14 06:59:00,104.445,104.46,104.445,104.45,123600000.0
2008-07-14 07:00:00,104.45,104.47,104.45,104.455,53200000.0
2008-07-14 07:01:00,104.46,104.46,104.455,104.455,6400000.0
2008-07-14 07:02:00,104.455,104.475,104.455,104.465,188400000.0
2008-07-14 07:03:00,104.465,104.465,104.445,104.445,198800000.0
2008-07-14 07:04:00,104.44,104.455,104.435,104.44,166700000.0
2008-07-14 07:05:00,104.44,104.45,104.44,104.445,44400000.0
2008-07-14 07:06:00,104.445,104.47,104.445,104.47,56800000.0
2008-07-14 07:07:00,104.47,104.47,104.46,104.46,61300000.0
2008-07-14 07:08:00,104.46,104.48,104.46,104.47,57600000.0
2008-07-14 07:09:00,104.47,104.47,104.46,104.47,14400000.0
2008-07-14 07:10:00,104.47,104.47,104.42,104.42,18000000.0
2008-07-14 07:11:00,104.41,104.45,104.41,104.445,70500000.0
2008-07-14 07:12:00,104.44,104.475,104.435,104.435,144200000.0
2008-07-14 07:13:00,104.435,104.475,104.405,104.44,130000000.0
2008-07-14 07:14:00,104.44,104.45,104.43,104.44,62800000.0
2008-07-14 07:15:00,104.45,104.46,104.41,104.415,50200000.0
2008-07-14 07:16:00,104.41,104.47,104.41,104.43,132800000.0
2008-07-14 07:17:00,104.43,104.43,104.41,104.43,128400000.0
2008-07-14 07:18:00,104.43,104.43,104.39,104.4,90299999.0
2008-07-14 07:19:00,104.4,104.42,104.38,104.42,112600000.0
2008-07-14 07:20:00,104.42,104.43,104.4,104.41,98000000.0
2008-07-14 07:21:00,104.41,104.42,104.4,104.4,30800000.0
2008-07-14 07:22:00,104.4,104.4,104.39,104.4,33600000.0
2008-07-14 07:23:00,104.4,104.4,104.34,104.345,115500000.0
2008-07-14 07:24:00,104.345,104.38,104.34,104.345,176400000.0
2008-07-14 07:25:00,104.345,104.39,104.34,104.38,109800000.0
2008-07-14 07:26:00,104.38,104.41,104.37,104.38,209900000.0
2008-07-14 07:27:00,104.38,104.4,104.375,104.38,94000000.0
2008-07-14 07:28:00,104.385,104.4,104.37,104.38,60800000.0
2008-07-14 07:29:00,104.38,104.41,104.38,104.39,80600000.0
2008-07-14 07:30:00,104.4,104.41,104.37,104.41,50400000.0
2008-07-14 07:31:00,104.41,104.41,104.36,104.38,86000000.0
2008-07-14 07:32:00,104.38,104.45,104.37,104.42,135900000.0
2008-07-14 07:33:00,104.42,104.48,104.405,104.47,68600000.0
2008-07-14 07:34:00,104.48,104.48,104.42,104.43,107900000.0
2008-07-14 07:35:00,104.43,104.44,104.4,104.43,124100000.0
2008-07-14 07:36:00,104.43,104.43,104.4,104.4,95400000.0
2008-07-14 07:37:00,104.4,104.42,104.38,104.415,167800000.0
2008-07-14 07:38:00,104.41,104.43,104.39,104.4,197300000.0
2008-07-14 07:39:00,104.4,104.45,104.385,104.4,250500000.0
2008-07-14 07:40:00,104.41,104.41,104.4,104.4,61900000.0
2008-07-14 07:41:00,104.4,104.42,104.385,104.415,251500000.0
2008-07-14 07:42:00,104.41,104.42,104.37,104.4,128200000.0
2008-07-14 07:43:00,104.4,104.46,104.4,104.43,210200000.0
2008-07-14 07:44:00,104.43,104.47,104.425,104.43,198400000.0
2008-07-14 07:45:00,104.425,104.46,104.42,104.43,148400000.0
2008-07-14 07:46:00,104.425,104.45,104.415,104.45,65600000.0
2008-07-14 07:47:00,104.44,104.46,104.43,104.44,96500000.0
2008-07-14 07:48:00,104.44,104.44,104.4,104.41,114100000.0
2008-07-14 07:49:00,104.415,104.425,104.4,104.415,117200000.0
2008-07-14 07:50:00,104.42,104.425,104.41,104.415,43200000.0
2008-07-14 07:51:00,104.41,104.415,104.395,104.4,77200000.0
2008-07-14 07:52:00,104.4,104.42,104.37,104.395,174200000.0
2008-07-14 07:53:00,104.395,104.41,104.38,104.41,175200000.0
2008-07-14 07:54:00,104.41,104.42,104.385,104.41,45200000.0
2008-07-14 07:55:00,104.41,104.45,104.405,104.44,111700000.0
2008-07-14 07:56:00,104.43,104.45,104.43,104.43,29600000.0
2008-07-14 07:57:00,104.44,104.45,104.42,104.44,106900000.0
2008-07-14 07:58:00,104.44,104.46,104.43,104.45,128300000.0
2008-07-14 07:59:00,104.45,104.47,104.43,104.45,275800000.0
2008-07-14 08:00:00,104.45,104.47,104.43,104.46,158300000.0
2008-07-14 08:01:00,104.46,104.47,104.46,104.47,19600000.0
2008-07-14 08:02:00,104.47,104.47,104.415,104.43,158500000.0
2008-07-14 08:03:00,104.43,104.43,104.4,104.4,156400000.0
2008-07-14 08:04:00,104.4,104.41,104.365,104.41,232699999.0
2008-07-14 08:05:00,104.41,104.43,104.4,104.42,185100000.0
2008-07-14 08:06:00,104.42,104.43,104.42,104.43,207400000.0
2008-07-14 08:07:00,104.44,104.46,104.42,104.46,65200000.0
2008-07-14 08:08:00,104.46,104.46,104.44,104.45,106200000.0
2008-07-14 08:09:00,104.45,104.46,104.44,104.46,227200000.0
2008-07-14 08:10:00,104.46,104.465,104.45,104.46,432400001.0
2008-07-14 08:11:00,104.46,104.48,104.46,104.47,130100000.0
2008-07-14 08:12:00,104.47,104.47,104.45,104.46,156200000.0
2008-07-14 08:13:00,104.46,104.46,104.42,104.43,169200000.0
2008-07-14 08:14:00,104.43,104.43,104.4,104.42,203900000.0
2008-07-14 08:15:00,104.43,104.43,104.42,104.43,28600000.0
2008-07-14 08:16:00,104.43,104.46,104.43,104.46,184900000.0
2008-07-14 08:17:00,104.46,104.49,104.44,104.47,300900000.0
2008-07-14 08:18:00,104.46,104.47,104.44,104.46,441300000.0
2008-07-14 08:19:00,104.46,104.47,104.44,104.46,284200000.0
2008-07-14 08:20:00,104.46,104.46,104.44,104.45,235100000.0
2008-07-14 08:21:00,104.44,104.47,104.44,104.47,235400000.0
2008-07-14 08:22:00,104.46,104.47,104.45,104.46,229899999.0
2008-07-14 08:23:00,104.45,104.48,104.45,104.48,123000001.0
2008-07-14 08:24:00,104.48,104.48,104.45,104.45,327500000.0
2008-07-14 08:25:00,104.45,104.47,104.44,104.46,148000000.0
2008-07-14 08:26:00,104.46,104.47,104.44,104.45,327000000.0
2008-07-14 08:27:00,104.45,104.46,104.44,104.44,295200000.0
2008-07-14 08:28:00,104.44,104.45,104.44,104.45,130700000.0
2008-07-14 08:29:00,104.44,104.45,104.43,104.44,327200000.0
2008-07-14 08:30:00,104.44,104.45,104.41,104.45,399000000.0
2008-07-14 08:31:00,104.45,104.47,104.43,104.47,250300000.0
2008-07-14 08:32:00,104.46,104.48,104.45,104.47,238200000.0
2008-07-14 08:33:00,104.47,104.48,104.46,104.46,177000000.0
2008-07-14 08:34:00,104.46,104.5,104.46,104.49,253100000.0
2008-07-14 08:35:00,104.49,104.54,104.49,104.53,213000000.0
2008-07-14 08:36:00,104.53,104.53,104.44,104.47,283500000.0
2008-07-14 08:37:00,104.48,104.5,104.44,104.46,476200000.0
2008-07-14 08:38:00,104.47,104.47,104.43,104.45,650900000.0
2008-07-14 08:39:00,104.46,104.48,104.45,104.48,298000000.0
2008-07-14 08:40:00,104.48,104.48,104.46,104.46,134400000.0
2008-07-14 08:41:00,104.46,104.48,104.45,104.46,153200000.0
2008-07-14 08:42:00,104.45,104.46,104.45,104.46,41200000.0
2008-07-14 08:43:00,104.45,104.46,104.43,104.45,516500000.0
2008-07-14 08:44:00,104.45,104.45,104.39,104.39,651000000.0
2008-07-14 08:45:00,104.39,104.395,104.37,104.37,515100000.0
2008-07-14 08:46:00,104.38,104.4,104.34,104.35,379400000.0
2008-07-14 08:47:00,104.36,104.38,104.36,104.37,75400000.0
2008-07-14 08:48:00,104.36,104.4,104.36,104.4,312400000.0
2008-07-14 08:49:00,104.39,104.4,104.36,104.36,390800000.0
2008-07-14 08:50:00,104.36,104.36,104.32,104.32,337800000.0
2008-07-14 08:51:00,104.32,104.33,104.27,104.32,428100000.0
2008-07-14 08:52:00,104.31,104.33,104.31,104.32,181800000.0
2008-07-14 08:53:00,104.31,104.33,104.31,104.31,92400000.0
2008-07-14 08:54:00,104.31,104.35,104.31,104.35,276800000.0
2008-07-14 08:55:00,104.35,104.35,104.32,104.33,273800000.0
2008-07-14 08:56:00,104.33,104.33,104.26,104.27,286400000.0
2008-07-14 08:57:00,104.26,104.295,104.25,104.265,329400000.0
2008-07-14 08:58:00,104.265,104.285,104.235,104.255,429300000.0
2008-07-14 08:59:00,104.25,104.295,104.24,104.285,243499999.0
2008-07-14 09:00:00,104.285,104.315,104.27,104.28,303800000.0
2008-07-14 09:01:00,104.27,104.3,104.27,104.3,117100000.0
2008-07-14 09:02:00,104.3,104.32,104.28,104.295,190800000.0
2008-07-14 09:03:00,104.29,104.3,104.22,104.22,292500000.0
2008-07-14 09:04:00,104.22,104.225,104.18,104.22,230200000.0
2008-07-14 09:05:00,104.22,104.24,104.21,104.225,162300000.0
2008-07-14 09:06:00,104.23,104.25,104.22,104.23,80300000.0
2008-07-14 09:07:00,104.23,104.25,104.22,104.23,213700000.0
2008-07-14 09:08:00,104.225,104.25,104.21,104.245,259400000.0
2008-07-14 09:09:00,104.24,104.26,104.2,104.24,307500000.0
2008-07-14 09:10:00,104.25,104.27,104.225,104.25,167200000.0
2008-07-14 09:11:00,104.25,104.28,104.25,104.275,132900000.0
2008-07-14 09:12:00,104.275,104.295,104.26,104.28,158700000.0
2008-07-14 09:13:00,104.28,104.295,104.27,104.29,128500000.0
2008-07-14 09:14:00,104.28,104.29,104.26,104.265,128500000.0
2008-07-14 09:15:00,104.265,104.275,104.235,104.275,240700000.0
2008-07-14 09:16:00,104.27,104.305,104.26,104.3,193800000.0
2008-07-14 09:17:00,104.305,104.32,104.29,104.29,135400000.0
2008-07-14 09:18:00,104.29,104.33,104.28,104.325,201400000.0
2008-07-14 09:19:00,104.325,104.33,104.31,104.325,150100000.0
2008-07-14 09:20:00,104.315,104.325,104.31,104.32,136600000.0
2008-07-14 09:21:00,104.315,104.32,104.28,104.29,119400000.0
2008-07-14 09:22:00,104.3,104.33,104.29,104.3,179000000.0
2008-07-14 09:23:00,104.305,104.305,104.28,104.295,91700000.0
2008-07-14 09:24:00,104.295,104.295,104.27,104.29,74000000.0
2008-07-14 09:25:00,104.295,104.325,104.29,104.315,151600000.0
2008-07-14 09:26:00,104.32,104.345,104.32,104.33,210100000.0
2008-07-14 09:27:00,104.33,104.37,104.33,104.36,192300000.0
2008-07-14 09:28:00,104.365,104.37,104.33,104.36,125500000.0
2008-07-14 09:29:00,104.36,104.38,104.345,104.35,122400000.0
2008-07-14 09:30:00,104.355,104.37,104.34,104.37,126300000.0
2008-07-14 09:31:00,104.37,104.385,104.37,104.37,73400000.0
2008-07-14 09:32:00,104.37,104.39,104.35,104.35,149000000.0
2008-07-14 09:33:00,104.35,104.35,104.315,104.325,104600000.0
2008-07-14 09:34:00,104.32,104.34,104.315,104.34,64500000.0
2008-07-14 09:35:00,104.34,104.34,104.33,104.33,23700000.0
2008-07-14 09:36:00,104.34,104.35,104.32,104.32,57800000.0
2008-07-14 09:37:00,104.31,104.36,104.3,104.34,101700000.0
2008-07-14 09:38:00,104.34,104.37,104.335,104.34,92200000.0
2008-07-14 09:39:00,104.34,104.38,104.335,104.34,86200000.0
2008-07-14 09:40:00,104.34,104.37,104.32,104.33,96500000.0
2008-07-14 09:41:00,104.33,104.34,104.3,104.31,86000000.0
2008-07-14 09:42:00,104.31,104.32,104.29,104.3,91900000.0
2008-07-14 09:43:00,104.31,104.33,104.3,104.32,75200000.0
2008-07-14 09:44:00,104.32,104.33,104.31,104.32,60900000.0
2008-07-14 09:45:00,104.32,104.335,104.3,104.31,77100000.0
2008-07-14 09:46:00,104.3,104.31,104.29,104.305,100400000.0
2008-07-14 09:47:00,104.305,104.31,104.28,104.305,66000000.0
2008-07-14 09:48:00,104.3,104.31,104.295,104.3,44600000.0
2008-07-14 09:49:00,104.3,104.36,104.3,104.34,54700000.0
2008-07-14 09:50:00,104.34,104.35,104.33,104.35,44200000.0
2008-07-14 09:51:00,104.35,104.35,104.3,104.3,34600000.0
2008-07-14 09:52:00,104.3,104.305,104.28,104.28,111000000.0
2008-07-14 09:53:00,104.28,104.3,104.27,104.3,80100000.0
2008-07-14 09:54:00,104.3,104.3,104.27,104.29,70200000.0
2008-07-14 09:55:00,104.295,104.3,104.27,104.27,186000000.0
2008-07-14 09:56:00,104.28,104.31,104.28,104.3,79500000.0
2008-07-14 09:57:00,104.3,104.3,104.28,104.3,62600000.0
2008-07-14 09:58:00,104.3,104.305,104.26,104.26,79400000.0
2008-07-14 09:59:00,104.265,104.28,104.25,104.275,135600000.0
2008-07-14 10:00:00,104.28,104.29,104.27,104.29,78800000.0
2008-07-14 10:01:00,104.29,104.3,104.27,104.28,59200000.0
2008-07-14 10:02:00,104.28,104.295,104.25,104.265,130100000.0
2008-07-14 10:03:00,104.265,104.28,104.245,104.26,128100000.0
2008-07-14 10:04:00,104.255,104.255,104.23,104.24,173900000.0
2008-07-14 10:05:00,104.235,104.275,104.235,104.265,112400000.0
2008-07-14 10:06:00,104.27,104.28,104.26,104.265,72700000.0
2008-07-14 10:07:00,104.27,104.28,104.23,104.23,96000000.0
2008-07-14 10:08:00,104.23,104.23,104.16,104.18,242000000.0
2008-07-14 10:09:00,104.175,104.19,104.15,104.19,151600000.0
2008-07-14 10:10:00,104.2,104.2,104.14,104.16,147100000.0
2008-07-14 10:11:00,104.165,104.17,104.125,104.135,302000000.0
2008-07-14 10:12:00,104.13,104.16,104.12,104.15,187400000.0
2008-07-14 10:13:00,104.15,104.16,104.13,104.15,141000000.0
2008-07-14 10:14:00,104.15,104.18,104.12,104.16,143800000.0
2008-07-14 10:15:00,104.16,104.2,104.15,104.185,144100000.0
2008-07-14 10:16:00,104.18,104.2,104.155,104.165,143100000.0
2008-07-14 10:17:00,104.165,104.19,104.155,104.19,80500000.0
2008-07-14 10:18:00,104.19,104.19,104.17,104.19,99700000.0
2008-07-14 10:19:00,104.19,104.19,104.17,104.175,90300000.0
2008-07-14 10:20:00,104.18,104.195,104.175,104.18,146800000.0
2008-07-14 10:21:00,104.18,104.2,104.18,104.19,97600000.0
2008-07-14 10:22:00,104.19,104.21,104.19,104.2,66000000.0
2008-07-14 10:23:00,104.195,104.24,104.19,104.24,68700000.0
2008-07-14 10:24:00,104.23,104.25,104.22,104.23,61600000.0
2008-07-14 10:25:00,104.23,104.245,104.22,104.24,73900000.0
2008-07-14 10:26:00,104.24,104.25,104.24,104.24,56400000.0
2008-07-14 10:27:00,104.24,104.27,104.23,104.26,101600000.0
2008-07-14 10:28:00,104.26,104.29,104.26,104.27,89600000.0
2008-07-14 10:29:00,104.26,104.27,104.23,104.23,79800000.0
2008-07-14 10:30:00,104.23,104.27,104.21,104.25,122400000.0
2008-07-14 10:31:00,104.26,104.29,104.25,104.265,146400000.0
2008-07-14 10:32:00,104.26,104.28,104.26,104.275,63500000.0
2008-07-14 10:33:00,104.27,104.28,104.245,104.25,129700000.0
2008-07-14 10:34:00,104.25,104.28,104.25,104.26,93600000.0
2008-07-14 10:35:00,104.26,104.29,104.25,104.26,86000000.0
2008-07-14 10:36:00,104.255,104.3,104.25,104.3,54300000.0
2008-07-14 10:37:00,104.29,104.3,104.27,104.27,76400000.0
2008-07-14 10:38:00,104.27,104.29,104.265,104.27,32000000.0
2008-07-14 10:39:00,104.27,104.28,104.25,104.25,59300000.0
2008-07-14 10:40:00,104.255,104.27,104.25,104.25,43700000.0
2008-07-14 10:41:00,104.25,104.27,104.23,104.26,111300000.0
2008-07-14 10:42:00,104.26,104.28,104.26,104.28,129400000.0
2008-07-14 10:43:00,104.28,104.3,104.27,104.3,88100000.0
2008-07-14 10:44:00,104.3,104.32,104.28,104.32,125300000.0
2008-07-14 10:45:00,104.325,104.345,104.31,104.335,115200000.0
2008-07-14 10:46:00,104.33,104.34,104.31,104.31,119800000.0
2008-07-14 10:47:00,104.31,104.32,104.3,104.31,88400000.0
2008-07-14 10:48:00,104.3,104.3,104.28,104.29,50500000.0
2008-07-14 10:49:00,104.29,104.29,104.245,104.25,63800000.0
2008-07-14 10:50:00,104.25,104.27,104.23,104.23,170800000.0
2008-07-14 10:51:00,104.23,104.26,104.23,104.24,83300000.0
2008-07-14 10:52:00,104.23,104.26,104.22,104.25,97500000.0
2008-07-14 10:53:00,104.25,104.27,104.24,104.27,71400000.0
2008-07-14 10:54:00,104.27,104.27,104.26,104.26,32300000.0
2008-07-14 10:55:00,104.26,104.27,104.26,104.265,21900000.0
2008-07-14 10:56:00,104.26,104.27,104.25,104.27,41800000.0
2008-07-14 10:57:00,104.27,104.31,104.26,104.31,63500000.0
2008-07-14 10:58:00,104.3,104.33,104.3,104.33,83000000.0
2008-07-14 10:59:00,104.32,104.37,104.315,104.36,151000000.0
2008-07-14 11:00:00,104.35,104.385,104.34,104.375,133600000.0
2008-07-14 11:01:00,104.37,104.375,104.34,104.35,76600000.0
2008-07-14 11:02:00,104.35,104.355,104.34,104.345,79400000.0
2008-07-14 11:03:00,104.345,104.345,104.31,104.315,138700000.0
2008-07-14 11:04:00,104.31,104.33,104.3,104.33,120700000.0
2008-07-14 11:05:00,104.325,104.325,104.29,104.29,131500000.0
2008-07-14 11:06:00,104.295,104.31,104.28,104.3,101200000.0
2008-07-14 11:07:00,104.3,104.34,104.3,104.34,130100000.0
2008-07-14 11:08:00,104.34,104.345,104.335,104.34,39100000.0
2008-07-14 11:09:00,104.34,104.34,104.295,104.295,108900000.0
2008-07-14 11:10:00,104.3,104.3,104.27,104.28,109700000.0
2008-07-14 11:11:00,104.27,104.28,104.26,104.265,61200000.0
2008-07-14 11:12:00,104.27,104.28,104.26,104.27,93200000.0
2008-07-14 11:13:00,104.27,104.29,104.255,104.27,129400000.0
2008-07-14 11:14:00,104.27,104.29,104.25,104.26,138000000.0
2008-07-14 11:15:00,104.26,104.26,104.21,104.225,134100000.0
2008-07-14 11:16:00,104.22,104.27,104.215,104.25,168100000.0
2008-07-14 11:17:00,104.24,104.28,104.24,104.27,75900000.0
2008-07-14 11:18:00,104.27,104.3,104.27,104.28,68800000.0
2008-07-14 11:19:00,104.27,104.28,104.27,104.275,47000000.0
2008-07-14 11:20:00,104.28,104.29,104.27,104.27,62800000.0
2008-07-14 11:21:00,104.27,104.28,104.24,104.24,77600000.0
2008-07-14 11:22:00,104.25,104.26,104.22,104.235,137500000.0
2008-07-14 11:23:00,104.235,104.26,104.235,104.26,67600000.0
2008-07-14 11:24:00,104.26,104.27,104.255,104.26,39400000.0
2008-07-14 11:25:00,104.26,104.26,104.225,104.225,115100000.0
2008-07-14 11:26:00,104.22,104.24,104.21,104.23,161400000.0
2008-07-14 11:27:00,104.225,104.245,104.21,104.235,89700000.0
2008-07-14 11:28:00,104.23,104.25,104.23,104.24,79600000.0
2008-07-14 11:29:00,104.24,104.27,104.24,104.26,101300000.0
2008-07-14 11:30:00,104.26,104.26,104.22,104.225,76200000.0
2008-07-14 11:31:00,104.23,104.24,104.205,104.205,114000000.0
2008-07-14 11:32:00,104.2,104.21,104.195,104.21,57200000.0
2008-07-14 11:33:00,104.21,104.225,104.21,104.21,32800000.0
2008-07-14 11:34:00,104.21,104.25,104.21,104.25,136100000.0
2008-07-14 11:35:00,104.25,104.25,104.24,104.25,34500000.0
2008-07-14 11:36:00,104.25,104.25,104.23,104.24,77000000.0
2008-07-14 11:37:00,104.24,104.25,104.235,104.24,124800000.0
2008-07-14 11:38:00,104.24,104.24,104.23,104.23,66600000.0
2008-07-14 11:39:00,104.225,104.25,104.22,104.24,62700000.0
2008-07-14 11:40:00,104.24,104.24,104.23,104.24,68000000.0
2008-07-14 11:41:00,104.24,104.245,104.21,104.23,91500000.0
2008-07-14 11:42:00,104.23,104.25,104.23,104.24,79000000.0
2008-07-14 11:43:00,104.245,104.26,104.22,104.23,77400000.0
2008-07-14 11:44:00,104.22,104.24,104.22,104.225,109500000.0
2008-07-14 11:45:00,104.23,104.25,104.22,104.235,85500000.0
2008-07-14 11:46:00,104.23,104.29,104.23,104.26,127000000.0
2008-07-14 11:47:00,104.265,104.27,104.25,104.26,44900000.0
2008-07-14 11:48:00,104.26,104.26,104.24,104.25,75000000.0
2008-07-14 11:49:00,104.25,104.28,104.25,104.27,85100000.0
2008-07-14 11:50:00,104.27,104.28,104.25,104.26,71000000.0
2008-07-14 11:51:00,104.26,104.26,104.22,104.24,77500000.0
2008-07-14 11:52:00,104.24,104.25,104.24,104.25,35900000.0
2008-07-14 11:53:00,104.25,104.26,104.23,104.24,60700000.0
2008-07-14 11:54:00,104.25,104.26,104.23,104.24,101200000.0
2008-07-14 11:55:00,104.24,104.24,104.21,104.21,76600000.0
2008-07-14 11:56:00,104.215,104.22,104.2,104.205,99600000.0
2008-07-14 11:57:00,104.2,104.24,104.19,104.23,113900000.0
2008-07-14 11:58:00,104.22,104.22,104.205,104.21,35700000.0
2008-07-14 11:59:00,104.215,104.24,104.205,104.24,91300000.0
2008-07-14 12:00:00,104.25,104.25,104.205,104.205,74000000.0
2008-07-14 12:01:00,104.21,104.215,104.2,104.215,60700000.0
2008-07-14 12:02:00,104.215,104.24,104.2,104.23,143100000.0
2008-07-14 12:03:00,104.235,104.26,104.23,104.245,124200000.0
2008-07-14 12:04:00,104.24,104.25,104.23,104.245,58700000.0
2008-07-14 12:05:00,104.24,104.245,104.22,104.23,56400000.0
2008-07-14 12:06:00,104.23,104.25,104.23,104.245,65800000.0
2008-07-14 12:07:00,104.24,104.26,104.23,104.25,70100000.0
2008-07-14 12:08:00,104.25,104.26,104.235,104.245,101500000.0
2008-07-14 12:09:00,104.245,104.26,104.235,104.245,106800000.0
2008-07-14 12:10:00,104.25,104.25,104.205,104.23,200600000.0
2008-07-14 12:11:00,104.225,104.23,104.185,104.215,218700000.0
2008-07-14 12:12:00,104.215,104.25,104.21,104.23,75100000.0
2008-07-14 12:13:00,104.23,104.23,104.215,104.215,101400000.0
2008-07-14 12:14:00,104.21,104.23,104.205,104.23,160300000.0
2008-07-14 12:15:00,104.235,104.235,104.215,104.22,69600000.0
2008-07-14 12:16:00,104.22,104.24,104.22,104.22,59700000.0
2008-07-14 12:17:00,104.225,104.24,104.22,104.22,64300000.0
2008-07-14 12:18:00,104.22,104.25,104.215,104.215,66500000.0
2008-07-14 12:19:00,104.215,104.225,104.19,104.22,92200000.0
2008-07-14 12:20:00,104.225,104.26,104.22,104.26,104100000.0
2008-07-14 12:21:00,104.255,104.265,104.25,104.25,54900000.0
2008-07-14 12:22:00,104.25,104.29,104.24,104.27,108300000.0
2008-07-14 12:23:00,104.275,104.295,104.265,104.28,188200000.0
2008-07-14 12:24:00,104.28,104.285,104.26,104.26,104600000.0
2008-07-14 12:25:00,104.265,104.28,104.265,104.265,25600000.0
2008-07-14 12:26:00,104.265,104.29,104.26,104.29,57800000.0
2008-07-14 12:27:00,104.27,104.3,104.27,104.28,55700000.0
2008-07-14 12:28:00,104.28,104.29,104.27,104.28,100700000.0
2008-07-14 12:29:00,104.28,104.3,104.28,104.295,87300000.0
2008-07-14 12:30:00,104.29,104.295,104.285,104.29,25100000.0
2008-07-14 12:31:00,104.29,104.29,104.28,104.285,62100000.0
2008-07-14 12:32:00,104.29,104.295,104.25,104.25,157200000.0
2008-07-14 12:33:00,104.25,104.28,104.25,104.28,84400000.0
2008-07-14 12:34:00,104.28,104.29,104.275,104.285,89000000.0
2008-07-14 12:35:00,104.28,104.29,104.26,104.26,48700000.0
2008-07-14 12:36:00,104.26,104.27,104.24,104.24,34200000.0
2008-07-14 12:37:00,104.245,104.25,104.24,104.25,20300000.0
2008-07-14 12:38:00,104.25,104.26,104.24,104.24,45200000.0
2008-07-14 12:39:00,104.24,104.24,104.23,104.235,74400000.0
2008-07-14 12:40:00,104.23,104.24,104.2,104.22,123800000.0
2008-07-14 12:41:00,104.22,104.225,104.22,104.22,14200000.0
2008-07-14 12:42:00,104.215,104.215,104.19,104.19,55700000.0
2008-07-14 12:43:00,104.19,104.2,104.165,104.17,143600000.0
2008-07-14 12:44:00,104.18,104.19,104.16,104.19,161100000.0
2008-07-14 12:45:00,104.19,104.2,104.18,104.2,65300000.0
2008-07-14 12:46:00,104.19,104.21,104.185,104.2,34700000.0
2008-07-14 12:47:00,104.195,104.215,104.195,104.205,45700000.0
2008-07-14 12:48:00,104.205,104.21,104.195,104.2,72500000.0
2008-07-14 12:49:00,104.205,104.215,104.2,104.21,38700000.0
2008-07-14 12:50:00,104.21,104.225,104.205,104.215,44200000.0
2008-07-14 12:51:00,104.21,104.26,104.21,104.25,42100000.0
2008-07-14 12:52:00,104.255,104.255,104.22,104.22,77000000.0
2008-07-14 12:53:00,104.22,104.25,104.215,104.22,117100000.0
2008-07-14 12:54:00,104.225,104.225,104.19,104.215,120900000.0
2008-07-14 12:55:00,104.215,104.215,104.195,104.195,27600000.0
2008-07-14 12:56:00,104.19,104.19,104.18,104.19,53400000.0
2008-07-14 12:57:00,104.195,104.21,104.19,104.2,66000000.0
2008-07-14 12:58:00,104.2,104.21,104.18,104.19,67600000.0
2008-07-14 12:59:00,104.2,104.2,104.17,104.17,71700000.0
2008-07-14 13:00:00,104.16,104.18,104.155,104.17,141600000.0
2008-07-14 13:01:00,104.17,104.19,104.17,104.18,85300000.0
2008-07-14 13:02:00,104.18,104.2,104.18,104.2,54900000.0
2008-07-14 13:03:00,104.19,104.2,104.18,104.19,84400000.0
2008-07-14 13:04:00,104.19,104.21,104.18,104.19,83700000.0
2008-07-14 13:05:00,104.185,104.19,104.17,104.17,61400000.0
2008-07-14 13:06:00,104.16,104.2,104.16,104.175,90300000.0
2008-07-14 13:07:00,104.17,104.24,104.17,104.23,127800000.0
2008-07-14 13:08:00,104.23,104.24,104.215,104.23,72300000.0
2008-07-14 13:09:00,104.235,104.245,104.19,104.21,69700000.0
2008-07-14 13:10:00,104.21,104.23,104.2,104.23,75300000.0
2008-07-14 13:11:00,104.23,104.23,104.21,104.215,48900000.0
2008-07-14 13:12:00,104.22,104.24,104.21,104.22,102900000.0
2008-07-14 13:13:00,104.225,104.225,104.2,104.205,66900000.0
2008-07-14 13:14:00,104.2,104.215,104.2,104.21,58600000.0
2008-07-14 13:15:00,104.21,104.21,104.19,104.195,61800000.0
2008-07-14 13:16:00,104.19,104.2,104.165,104.175,142700000.0
2008-07-14 13:17:00,104.17,104.17,104.15,104.17,108900000.0
2008-07-14 13:18:00,104.17,104.2,104.16,104.19,116000000.0
2008-07-14 13:19:00,104.18,104.25,104.18,104.23,158400000.0
2008-07-14 13:20:00,104.225,104.225,104.19,104.2,97500000.0
2008-07-14 13:21:00,104.2,104.2,104.17,104.19,103300000.0
2008-07-14 13:22:00,104.19,104.2,104.19,104.2,67900000.0
2008-07-14 13:23:00,104.19,104.2,104.19,104.195,60700000.0
2008-07-14 13:24:00,104.2,104.2,104.18,104.185,30100000.0
2008-07-14 13:25:00,104.19,104.205,104.19,104.205,23000000.0
2008-07-14 13:26:00,104.205,104.22,104.19,104.19,78100000.0
2008-07-14 13:27:00,104.19,104.19,104.15,104.16,102200000.0
2008-07-14 13:28:00,104.165,104.17,104.16,104.17,51800000.0
2008-07-14 13:29:00,104.17,104.18,104.16,104.165,90200000.0
2008-07-14 13:30:00,104.16,104.17,104.125,104.14,198100000.0
2008-07-14 13:31:00,104.14,104.17,104.14,104.16,67200000.0
2008-07-14 13:32:00,104.17,104.2,104.15,104.18,137000000.0
2008-07-14 13:33:00,104.18,104.2,104.17,104.185,83800000.0
2008-07-14 13:34:00,104.18,104.2,104.17,104.18,93600000.0
2008-07-14 13:35:00,104.185,104.19,104.155,104.16,165600000.0
2008-07-14 13:36:00,104.16,104.17,104.14,104.165,187400000.0
2008-07-14 13:37:00,104.165,104.19,104.15,104.18,132500000.0
2008-07-14 13:38:00,104.18,104.2,104.18,104.19,94000000.0
2008-07-14 13:39:00,104.19,104.21,104.17,104.17,92200000.0
2008-07-14 13:40:00,104.17,104.19,104.16,104.18,110800000.0
2008-07-14 13:41:00,104.18,104.22,104.18,104.2,98800000.0
2008-07-14 13:42:00,104.2,104.21,104.18,104.19,105900000.0
2008-07-14 13:43:00,104.19,104.19,104.18,104.18,48200000.0
2008-07-14 13:44:00,104.18,104.19,104.17,104.19,86100000.0
2008-07-14 13:45:00,104.2,104.24,104.19,104.24,81000000.0
2008-07-14 13:46:00,104.24,104.26,104.23,104.245,75100000.0
2008-07-14 13:47:00,104.245,104.27,104.235,104.265,186600000.0
2008-07-14 13:48:00,104.27,104.275,104.23,104.23,151300000.0
2008-07-14 13:49:00,104.235,104.265,104.23,104.26,117700000.0
2008-07-14 13:50:00,104.26,104.28,104.22,104.265,195700000.0
2008-07-14 13:51:00,104.265,104.27,104.24,104.25,122700000.0
2008-07-14 13:52:00,104.25,104.265,104.235,104.26,64700000.0
2008-07-14 13:53:00,104.265,104.3,104.26,104.29,74200000.0
2008-07-14 13:54:00,104.285,104.29,104.28,104.28,53300000.0
2008-07-14 13:55:00,104.28,104.29,104.25,104.275,100900000.0
2008-07-14 13:56:00,104.27,104.27,104.22,104.235,136700000.0
2008-07-14 13:57:00,104.23,104.24,104.21,104.21,47000000.0
2008-07-14 13:58:00,104.21,104.24,104.21,104.225,71300000.0
2008-07-14 13:59:00,104.225,104.24,104.2,104.22,176400000.0
2008-07-14 14:00:00,104.215,104.22,104.195,104.22,125800000.0
2008-07-14 14:01:00,104.22,104.25,104.21,104.24,88400000.0
2008-07-14 14:02:00,104.24,104.26,104.22,104.24,160400000.0
2008-07-14 14:03:00,104.24,104.26,104.22,104.24,147000001.0
2008-07-14 14:04:00,104.24,104.27,104.24,104.26,117300000.0
2008-07-14 14:05:00,104.27,104.295,104.26,104.29,85300000.0
2008-07-14 14:06:00,104.295,104.305,104.28,104.29,109500000.0
2008-07-14 14:07:00,104.29,104.3,104.285,104.3,42300000.0
2008-07-14 14:08:00,104.3,104.32,104.29,104.31,60500000.0
2008-07-14 14:09:00,104.31,104.31,104.28,104.28,72700000.0
2008-07-14 14:10:00,104.29,104.29,104.26,104.27,56300000.0
2008-07-14 14:11:00,104.27,104.28,104.26,104.27,67400000.0
2008-07-14 14:12:00,104.275,104.3,104.275,104.28,88900000.0
2008-07-14 14:13:00,104.28,104.28,104.27,104.27,58300000.0
2008-07-14 14:14:00,104.27,104.27,104.225,104.26,125000000.0
2008-07-14 14:15:00,104.26,104.26,104.23,104.24,63000000.0
2008-07-14 14:16:00,104.24,104.255,104.23,104.24,142100000.0
2008-07-14 14:17:00,104.24,104.24,104.2,104.23,125400000.0
2008-07-14 14:18:00,104.23,104.25,104.21,104.21,95800000.0
2008-07-14 14:19:00,104.21,104.215,104.19,104.2,75100000.0
2008-07-14 14:20:00,104.2,104.21,104.185,104.19,193800000.0
2008-07-14 14:21:00,104.185,104.2,104.17,104.18,140400000.0
2008-07-14 14:22:00,104.185,104.19,104.16,104.17,156600000.0
2008-07-14 14:23:00,104.16,104.17,104.14,104.14,109400000.0
2008-07-14 14:24:00,104.15,104.16,104.125,104.145,162200000.0
2008-07-14 14:25:00,104.14,104.16,104.14,104.15,188200000.0
2008-07-14 14:26:00,104.15,104.16,104.15,104.15,31900000.0
2008-07-14 14:27:00,104.15,104.17,104.145,104.155,75900000.0
2008-07-14 14:28:00,104.15,104.17,104.13,104.16,132500000.0
2008-07-14 14:29:00,104.15,104.17,104.15,104.15,61300000.0
2008-07-14 14:30:00,104.15,104.2,104.15,104.19,104300000.0
2008-07-14 14:31:00,104.19,104.2,104.165,104.2,126400000.0
2008-07-14 14:32:00,104.2,104.2,104.17,104.18,89100000.0
2008-07-14 14:33:00,104.18,104.19,104.165,104.17,117000000.0
2008-07-14 14:34:00,104.17,104.205,104.17,104.2,65700000.0
2008-07-14 14:35:00,104.19,104.19,104.16,104.16,117800000.0
2008-07-14 14:36:00,104.16,104.18,104.15,104.175,83200000.0
2008-07-14 14:37:00,104.18,104.18,104.16,104.16,53500000.0
2008-07-14 14:38:00,104.165,104.17,104.15,104.17,117000000.0
2008-07-14 14:39:00,104.17,104.18,104.135,104.175,152100000.0
2008-07-14 14:40:00,104.175,104.18,104.155,104.17,74500000.0
2008-07-14 14:41:00,104.17,104.18,104.15,104.165,73400000.0
2008-07-14 14:42:00,104.17,104.18,104.16,104.16,73800000.0
2008-07-14 14:43:00,104.165,104.18,104.16,104.17,144700000.0
2008-07-14 14:44:00,104.17,104.18,104.16,104.17,92500000.0
2008-07-14 14:45:00,104.18,104.19,104.165,104.175,120100000.0
2008-07-14 14:46:00,104.17,104.19,104.16,104.17,100800000.0
2008-07-14 14:47:00,104.17,104.185,104.17,104.18,89900000.0
2008-07-14 14:48:00,104.185,104.21,104.18,104.2,72600000.0
2008-07-14 14:49:00,104.2,104.21,104.18,104.19,179200000.0
2008-07-14 14:50:00,104.195,104.215,104.19,104.215,105300000.0
2008-07-14 14:51:00,104.215,104.225,104.2,104.22,179800000.0
2008-07-14 14:52:00,104.22,104.225,104.2,104.21,102700000.0
2008-07-14 14:53:00,104.21,104.21,104.19,104.21,100500000.0
2008-07-14 14:54:00,104.21,104.22,104.19,104.2,120000000.0
2008-07-14 14:55:00,104.2,104.21,104.19,104.2,124000000.0
2008-07-14 14:56:00,104.2,104.24,104.2,104.23,87300000.0
2008-07-14 14:57:00,104.225,104.25,104.22,104.23,130100000.0
2008-07-14 14:58:00,104.24,104.26,104.22,104.24,108700000.0
2008-07-14 14:59:00,104.24,104.245,104.21,104.23,123900000.0
2008-07-14 15:00:00,104.225,104.25,104.19,104.25,156000000.0
2008-07-14 15:01:00,104.245,104.245,104.21,104.22,186600000.0
2008-07-14 15:02:00,104.22,104.25,104.215,104.23,145300000.0
2008-07-14 15:03:00,104.23,104.26,104.22,104.24,97900000.0
2008-07-14 15:04:00,104.24,104.25,104.23,104.23,84300000.0
2008-07-14 15:05:00,104.23,104.23,104.2,104.2,135700000.0
2008-07-14 15:06:00,104.2,104.22,104.2,104.21,145600000.0
2008-07-14 15:07:00,104.21,104.215,104.185,104.185,127700000.0
2008-07-14 15:08:00,104.19,104.2,104.17,104.18,133100000.0
2008-07-14 15:09:00,104.19,104.19,104.17,104.19,114000000.0
2008-07-14 15:10:00,104.19,104.215,104.19,104.21,135500000.0
2008-07-14 15:11:00,104.21,104.215,104.17,104.18,151600000.0
2008-07-14 15:12:00,104.18,104.22,104.18,104.21,121500000.0
2008-07-14 15:13:00,104.21,104.23,104.2,104.22,93200000.0
2008-07-14 15:14:00,104.23,104.23,104.2,104.21,92100000.0
2008-07-14 15:15:00,104.21,104.22,104.19,104.21,85200000.0
2008-07-14 15:16:00,104.2,104.21,104.185,104.2,125100000.0
2008-07-14 15:17:00,104.21,104.22,104.195,104.205,117900000.0
2008-07-14 15:18:00,104.21,104.22,104.19,104.2,136300000.0
2008-07-14 15:19:00,104.2,104.2,104.19,104.19,105800000.0
2008-07-14 15:20:00,104.195,104.2,104.17,104.175,97400000.0
2008-07-14 15:21:00,104.18,104.2,104.175,104.19,101700000.0
2008-07-14 15:22:00,104.19,104.19,104.17,104.17,122200000.0
2008-07-14 15:23:00,104.18,104.18,104.145,104.165,227900000.0
2008-07-14 15:24:00,104.16,104.19,104.16,104.19,73400000.0
2008-07-14 15:25:00,104.19,104.2,104.18,104.19,73400000.0
2008-07-14 15:26:00,104.19,104.2,104.165,104.17,138700000.0
2008-07-14 15:27:00,104.17,104.17,104.155,104.165,107600000.0
2008-07-14 15:28:00,104.17,104.19,104.16,104.185,145000000.0
2008-07-14 15:29:00,104.18,104.195,104.15,104.15,159400000.0
2008-07-14 15:30:00,104.15,104.185,104.15,104.15,196000000.0
2008-07-14 15:31:00,104.15,104.17,104.14,104.165,159400000.0
2008-07-14 15:32:00,104.16,104.2,104.16,104.18,139100000.0
2008-07-14 15:33:00,104.185,104.2,104.17,104.195,127800000.0
2008-07-14 15:34:00,104.19,104.215,104.185,104.21,177700000.0
2008-07-14 15:35:00,104.21,104.225,104.205,104.22,117900000.0
2008-07-14 15:36:00,104.22,104.24,104.21,104.225,153400000.0
2008-07-14 15:37:00,104.22,104.25,104.21,104.21,191200000.0
2008-07-14 15:38:00,104.22,104.24,104.205,104.23,142400000.0
2008-07-14 15:39:00,104.23,104.26,104.225,104.24,161800000.0
2008-07-14 15:40:00,104.24,104.25,104.22,104.245,148700000.0
2008-07-14 15:41:00,104.24,104.26,104.24,104.26,154200000.0
2008-07-14 15:42:00,104.25,104.28,104.24,104.28,204400000.0
2008-07-14 15:43:00,104.28,104.28,104.245,104.25,173600000.0
2008-07-14 15:44:00,104.25,104.26,104.215,104.22,246600000.0
2008-07-14 15:45:00,104.22,104.24,104.21,104.24,205900000.0
2008-07-14 15:46:00,104.23,104.25,104.19,104.2,333700000.0
2008-07-14 15:47:00,104.21,104.23,104.19,104.205,268300000.0
2008-07-14 15:48:00,104.21,104.22,104.17,104.18,211100000.0
2008-07-14 15:49:00,104.175,104.2,104.17,104.18,194600000.0
2008-07-14 15:50:00,104.175,104.19,104.16,104.19,258500000.0
2008-07-14 15:51:00,104.19,104.205,104.17,104.19,155900000.0
2008-07-14 15:52:00,104.195,104.23,104.19,104.22,220100000.0
2008-07-14 15:53:00,104.22,104.26,104.22,104.25,224500000.0
2008-07-14 15:54:00,104.25,104.265,104.23,104.245,172700000.0
2008-07-14 15:55:00,104.25,104.26,104.23,104.26,217300000.0
2008-07-14 15:56:00,104.27,104.27,104.24,104.27,178400000.0
2008-07-14 15:57:00,104.26,104.3,104.25,104.28,194500000.0
2008-07-14 15:58:00,104.28,104.33,104.27,104.33,213800000.0
2008-07-14 15:59:00,104.34,104.345,104.31,104.32,219600000.0
2008-07-14 16:00:00,104.32,104.355,104.31,104.335,237000000.0
2008-07-14 16:01:00,104.335,104.35,104.32,104.34,263200000.0
2008-07-14 16:02:00,104.35,104.36,104.31,104.325,237000000.0
2008-07-14 16:03:00,104.32,104.34,104.305,104.32,230500000.0
2008-07-14 16:04:00,104.325,104.42,104.31,104.395,270700000.0
2008-07-14 16:05:00,104.395,104.42,104.39,104.41,164800000.0
2008-07-14 16:06:00,104.415,104.42,104.37,104.37,219300000.0
2008-07-14 16:07:00,104.37,104.43,104.365,104.42,142300000.0
2008-07-14 16:08:00,104.42,104.47,104.41,104.41,175500000.0
2008-07-14 16:09:00,104.41,104.425,104.39,104.39,236200000.0
2008-07-14 16:10:00,104.39,104.41,104.38,104.385,229300000.0
2008-07-14 16:11:00,104.39,104.4,104.36,104.37,202100000.0
2008-07-14 16:12:00,104.365,104.39,104.36,104.38,173400000.0
2008-07-14 16:13:00,104.39,104.4,104.38,104.39,183100000.0
2008-07-14 16:14:00,104.39,104.39,104.35,104.36,183100000.0
2008-07-14 16:15:00,104.36,104.39,104.345,104.385,198400000.0
2008-07-14 16:16:00,104.39,104.4,104.36,104.375,123200000.0
2008-07-14 16:17:00,104.375,104.395,104.365,104.38,134700000.0
2008-07-14 16:18:00,104.38,104.4,104.36,104.37,158300000.0
2008-07-14 16:19:00,104.36,104.4,104.36,104.38,144000000.0
2008-07-14 16:20:00,104.385,104.4,104.37,104.38,143300000.0
2008-07-14 16:21:00,104.38,104.4,104.36,104.38,103300000.0
2008-07-14 16:22:00,104.38,104.4,104.37,104.4,137200000.0
2008-07-14 16:23:00,104.39,104.41,104.38,104.395,149200000.0
2008-07-14 16:24:00,104.4,104.41,104.38,104.41,188100000.0
2008-07-14 16:25:00,104.41,104.44,104.4,104.43,177600000.0
2008-07-14 16:26:00,104.43,104.43,104.4,104.415,187000000.0
2008-07-14 16:27:00,104.43,104.435,104.39,104.42,203400000.0
2008-07-14 16:28:00,104.415,104.42,104.39,104.41,193400000.0
2008-07-14 16:29:00,104.41,104.445,104.395,104.43,192000000.0
2008-07-14 16:30:00,104.42,104.45,104.42,104.43,210900000.0
2008-07-14 16:31:00,104.43,104.44,104.41,104.435,209800000.0
2008-07-14 16:32:00,104.43,104.46,104.425,104.45,207800000.0
2008-07-14 16:33:00,104.465,104.47,104.42,104.43,186600000.0
2008-07-14 16:34:00,104.43,104.44,104.41,104.43,141400000.0
2008-07-14 16:35:00,104.425,104.46,104.425,104.455,169600000.0
2008-07-14 16:36:00,104.46,104.47,104.42,104.44,163000000.0
2008-07-14 16:37:00,104.43,104.45,104.42,104.45,85000000.0
2008-07-14 16:38:00,104.45,104.46,104.42,104.44,179600000.0
2008-07-14 16:39:00,104.435,104.48,104.42,104.45,170400000.0
2008-07-14 16:40:00,104.45,104.48,104.44,104.47,155500000.0
2008-07-14 16:41:00,104.47,104.49,104.45,104.48,174700000.0
2008-07-14 16:42:00,104.48,104.49,104.46,104.48,163900000.0
2008-07-14 16:43:00,104.48,104.5,104.47,104.48,114100000.0
2008-07-14 16:44:00,104.475,104.5,104.47,104.47,184100000.0
2008-07-14 16:45:00,104.47,104.48,104.44,104.455,262100000.0
2008-07-14 16:46:00,104.455,104.5,104.45,104.475,263500000.0
2008-07-14 16:47:00,104.47,104.485,104.46,104.46,201700000.0
2008-07-14 16:48:00,104.465,104.485,104.44,104.445,165700000.0
2008-07-14 16:49:00,104.45,104.465,104.44,104.45,126300000.0
2008-07-14 16:50:00,104.46,104.47,104.44,104.46,189000000.0
2008-07-14 16:51:00,104.46,104.48,104.45,104.48,176900000.0
2008-07-14 16:52:00,104.48,104.495,104.47,104.475,194400000.0
2008-07-14 16:53:00,104.475,104.5,104.47,104.49,180000000.0
2008-07-14 16:54:00,104.49,104.49,104.46,104.47,151300000.0
2008-07-14 16:55:00,104.47,104.48,104.45,104.47,196900000.0
2008-07-14 16:56:00,104.47,104.49,104.44,104.45,154100000.0
2008-07-14 16:57:00,104.44,104.49,104.44,104.445,216000000.0
2008-07-14 16:58:00,104.445,104.46,104.43,104.44,185000000.0
2008-07-14 16:59:00,104.44,104.46,104.41,104.45,206400000.0
2008-07-14 17:00:00,104.44,104.47,104.43,104.45,219400000.0
2008-07-14 17:01:00,104.45,104.47,104.44,104.45,178200000.0
2008-07-14 17:02:00,104.45,104.48,104.44,104.46,146000000.0
2008-07-14 17:03:00,104.46,104.465,104.44,104.46,167100000.0
2008-07-14 17:04:00,104.46,104.47,104.44,104.46,126800000.0
2008-07-14 17:05:00,104.465,104.48,104.455,104.47,107500000.0
2008-07-14 17:06:00,104.47,104.47,104.455,104.46,56700000.0
2008-07-14 17:07:00,104.47,104.48,104.46,104.47,150500000.0
2008-07-14 17:08:00,104.47,104.505,104.47,104.485,184700000.0
2008-07-14 17:09:00,104.485,104.51,104.48,104.49,170300000.0
2008-07-14 17:10:00,104.49,104.515,104.48,104.5,175200000.0
2008-07-14 17:11:00,104.505,104.505,104.48,104.495,176000000.0
2008-07-14 17:12:00,104.5,104.52,104.485,104.51,164800000.0
2008-07-14 17:13:00,104.515,104.54,104.51,104.53,126400000.0
2008-07-14 17:14:00,104.53,104.53,104.505,104.53,146700000.0
2008-07-14 17:15:00,104.52,104.53,104.51,104.52,153400000.0
2008-07-14 17:16:00,104.51,104.525,104.51,104.52,124400000.0
2008-07-14 17:17:00,104.52,104.52,104.49,104.49,169800000.0
2008-07-14 17:18:00,104.485,104.505,104.48,104.485,144300000.0
2008-07-14 17:19:00,104.49,104.5,104.47,104.47,203600000.0
2008-07-14 17:20:00,104.47,104.49,104.46,104.485,195600000.0
2008-07-14 17:21:00,104.485,104.495,104.47,104.47,139400000.0
2008-07-14 17:22:00,104.48,104.495,104.475,104.49,104400000.0
2008-07-14 17:23:00,104.49,104.51,104.48,104.51,134500000.0
2008-07-14 17:24:00,104.51,104.52,104.48,104.48,197500000.0
2008-07-14 17:25:00,104.48,104.51,104.47,104.48,118300000.0
2008-07-14 17:26:00,104.49,104.505,104.48,104.495,121300000.0
2008-07-14 17:27:00,104.49,104.51,104.48,104.495,175300000.0
2008-07-14 17:28:00,104.5,104.51,104.46,104.48,123700000.0
2008-07-14 17:29:00,104.485,104.49,104.47,104.49,94100000.0
2008-07-14 17:30:00,104.49,104.51,104.48,104.5,92800000.0
2008-07-14 17:31:00,104.5,104.51,104.48,104.48,179700000.0
2008-07-14 17:32:00,104.48,104.485,104.47,104.48,127400000.0
2008-07-14 17:33:00,104.48,104.5,104.47,104.48,128900000.0
2008-07-14 17:34:00,104.47,104.48,104.43,104.44,119100000.0
2008-07-14 17:35:00,104.435,104.45,104.42,104.43,200600000.0
2008-07-14 17:36:00,104.435,104.44,104.42,104.43,91100000.0
2008-07-14 17:37:00,104.43,104.46,104.42,104.45,91100000.0
2008-07-14 17:38:00,104.45,104.495,104.44,104.47,95600000.0
2008-07-14 17:39:00,104.47,104.49,104.46,104.48,140700000.0
2008-07-14 17:40:00,104.48,104.48,104.46,104.48,119100000.0
2008-07-14 17:41:00,104.49,104.49,104.46,104.48,104300000.0
2008-07-14 17:42:00,104.48,104.505,104.48,104.49,159500000.0
2008-07-14 17:43:00,104.49,104.51,104.48,104.51,155900000.0
2008-07-14 17:44:00,104.5,104.51,104.48,104.485,148500000.0
2008-07-14 17:45:00,104.485,104.51,104.485,104.5,96100000.0
2008-07-14 17:46:00,104.5,104.5,104.48,104.48,90800000.0
2008-07-14 17:47:00,104.48,104.515,104.47,104.48,130200000.0
2008-07-14 17:48:00,104.48,104.5,104.48,104.48,144100000.0
2008-07-14 17:49:00,104.48,104.495,104.47,104.49,150700000.0
2008-07-14 17:50:00,104.5,104.52,104.48,104.51,169400000.0
2008-07-14 17:51:00,104.51,104.525,104.5,104.51,193000000.0
2008-07-14 17:52:00,104.51,104.525,104.5,104.515,124700000.0
2008-07-14 17:53:00,104.51,104.51,104.49,104.495,86700000.0
2008-07-14 17:54:00,104.49,104.505,104.47,104.47,164400000.0
2008-07-14 17:55:00,104.47,104.485,104.42,104.42,150800000.0
2008-07-14 17:56:00,104.42,104.435,104.41,104.435,128900000.0
2008-07-14 17:57:00,104.44,104.45,104.42,104.42,152100000.0
2008-07-14 17:58:00,104.42,104.47,104.41,104.45,211200000.0
2008-07-14 17:59:00,104.45,104.48,104.43,104.48,179300000.0
2008-07-14 18:00:00,104.48,104.5,104.46,104.47,210700000.0
2008-07-14 18:01:00,104.47,104.48,104.45,104.46,127000000.0
2008-07-14 18:02:00,104.45,104.45,104.44,104.45,149100000.0
2008-07-14 18:03:00,104.45,104.48,104.43,104.47,127500000.0
2008-07-14 18:04:00,104.465,104.48,104.45,104.47,151300000.0
2008-07-14 18:05:00,104.47,104.475,104.46,104.465,131500000.0
2008-07-14 18:06:00,104.47,104.49,104.44,104.47,214100000.0
2008-07-14 18:07:00,104.47,104.495,104.45,104.495,188700000.0
2008-07-14 18:08:00,104.495,104.51,104.48,104.5,151300000.0
2008-07-14 18:09:00,104.5,104.505,104.47,104.48,89700000.0
2008-07-14 18:10:00,104.47,104.48,104.45,104.45,151000000.0
2008-07-14 18:11:00,104.455,104.47,104.45,104.47,93000000.0
2008-07-14 18:12:00,104.47,104.47,104.45,104.45,53000000.0
2008-07-14 18:13:00,104.46,104.46,104.44,104.45,101100000.0
2008-07-14 18:14:00,104.45,104.47,104.45,104.465,76100000.0
2008-07-14 18:15:00,104.46,104.48,104.45,104.47,99700000.0
2008-07-14 18:16:00,104.465,104.48,104.44,104.465,134700000.0
2008-07-14 18:17:00,104.47,104.49,104.47,104.485,190500000.0
2008-07-14 18:18:00,104.48,104.48,104.46,104.47,123700000.0
2008-07-14 18:19:00,104.47,104.48,104.44,104.455,151000000.0
2008-07-14 18:20:00,104.45,104.45,104.42,104.43,84100000.0
2008-07-14 18:21:00,104.43,104.44,104.43,104.44,91300000.0
2008-07-14 18:22:00,104.435,104.46,104.43,104.45,93500000.0
2008-07-14 18:23:00,104.44,104.45,104.42,104.425,99800000.0
2008-07-14 18:24:00,104.425,104.465,104.42,104.465,113600000.0
2008-07-14 18:25:00,104.46,104.47,104.44,104.45,91900000.0
2008-07-14 18:26:00,104.45,104.46,104.435,104.44,95000000.0
2008-07-14 18:27:00,104.44,104.465,104.42,104.45,148400000.0
2008-07-14 18:28:00,104.45,104.475,104.44,104.465,109400000.0
2008-07-14 18:29:00,104.465,104.5,104.465,104.5,89400000.0
2008-07-14 18:30:00,104.5,104.52,104.5,104.515,120600000.0
2008-07-14 18:31:00,104.515,104.52,104.48,104.48,92900000.0
2008-07-14 18:32:00,104.48,104.53,104.48,104.5,112200000.0
2008-07-14 18:33:00,104.505,104.53,104.495,104.52,118200000.0
2008-07-14 18:34:00,104.52,104.56,104.52,104.535,160800000.0
2008-07-14 18:35:00,104.535,104.555,104.53,104.53,97600000.0
2008-07-14 18:36:00,104.53,104.55,104.515,104.535,200000000.0
2008-07-14 18:37:00,104.535,104.54,104.505,104.51,150700000.0
2008-07-14 18:38:00,104.51,104.57,104.5,104.55,120000000.0
2008-07-14 18:39:00,104.55,104.56,104.515,104.52,78700000.0
2008-07-14 18:40:00,104.525,104.545,104.52,104.52,112800000.0
2008-07-14 18:41:00,104.52,104.545,104.52,104.53,92900000.0
2008-07-14 18:42:00,104.53,104.54,104.505,104.54,136200000.0
2008-07-14 18:43:00,104.535,104.555,104.53,104.545,84500000.0
2008-07-14 18:44:00,104.545,104.56,104.54,104.56,58400000.0
2008-07-14 18:45:00,104.56,104.6,104.56,104.595,104000000.0
2008-07-14 18:46:00,104.595,104.605,104.55,104.55,139000000.0
2008-07-14 18:47:00,104.56,104.58,104.55,104.57,84000000.0
2008-07-14 18:48:00,104.57,104.57,104.55,104.55,66200000.0
2008-07-14 18:49:00,104.55,104.62,104.55,104.605,158900000.0
2008-07-14 18:50:00,104.6,104.625,104.595,104.605,123200000.0
2008-07-14 18:51:00,104.605,104.605,104.58,104.59,118100000.0
2008-07-14 18:52:00,104.59,104.615,104.58,104.615,93200000.0
2008-07-14 18:53:00,104.61,104.62,104.6,104.61,93900000.0
2008-07-14 18:54:00,104.61,104.635,104.61,104.62,75100000.0
2008-07-14 18:55:00,104.62,104.62,104.59,104.59,87000000.0
2008-07-14 18:56:00,104.59,104.61,104.58,104.59,65100000.0
2008-07-14 18:57:00,104.59,104.59,104.58,104.58,61900000.0
2008-07-14 18:58:00,104.59,104.6,104.52,104.53,208300000.0
2008-07-14 18:59:00,104.525,104.57,104.525,104.56,151100000.0
2008-07-14 19:00:00,104.56,104.56,104.525,104.525,144100000.0
2008-07-14 19:01:00,104.52,104.545,104.52,104.54,107500000.0
2008-07-14 19:02:00,104.54,104.57,104.53,104.57,80600000.0
2008-07-14 19:03:00,104.57,104.59,104.56,104.56,90100000.0
2008-07-14 19:04:00,104.56,104.56,104.54,104.55,134800000.0
2008-07-14 19:05:00,104.555,104.575,104.55,104.55,72300000.0
2008-07-14 19:06:00,104.55,104.56,104.54,104.555,89200000.0
2008-07-14 19:07:00,104.55,104.58,104.55,104.57,108400000.0
2008-07-14 19:08:00,104.575,104.58,104.56,104.57,49700000.0
2008-07-14 19:09:00,104.57,104.58,104.55,104.56,43800000.0
2008-07-14 19:10:00,104.56,104.57,104.55,104.57,101000000.0
2008-07-14 19:11:00,104.57,104.57,104.54,104.55,92500000.0
2008-07-14 19:12:00,104.55,104.55,104.53,104.54,109000000.0
2008-07-14 19:13:00,104.54,104.56,104.54,104.54,57500000.0
2008-07-14 19:14:00,104.54,104.55,104.52,104.53,103100000.0
2008-07-14 19:15:00,104.525,104.53,104.51,104.52,84300000.0
2008-07-14 19:16:00,104.51,104.53,104.5,104.51,69500000.0
2008-07-14 19:17:00,104.52,104.53,104.5,104.5,50300000.0
2008-07-14 19:18:00,104.5,104.53,104.5,104.51,57300000.0
2008-07-14 19:19:00,104.515,104.53,104.51,104.53,38200000.0
2008-07-14 19:20:00,104.53,104.53,104.49,104.505,140600000.0
2008-07-14 19:21:00,104.51,104.515,104.5,104.5,89900000.0
2008-07-14 19:22:00,104.5,104.5,104.485,104.5,40200000.0
2008-07-14 19:23:00,104.49,104.51,104.48,104.505,87700000.0
2008-07-14 19:24:00,104.51,104.52,104.49,104.505,62200000.0
2008-07-14 19:25:00,104.5,104.54,104.5,104.535,60100000.0
2008-07-14 19:26:00,104.54,104.555,104.505,104.51,181500000.0
2008-07-14 19:27:00,104.51,104.515,104.495,104.495,109800000.0
2008-07-14 19:28:00,104.495,104.495,104.485,104.49,42900000.0
2008-07-14 19:29:00,104.495,104.505,104.455,104.47,125500000.0
2008-07-14 19:30:00,104.475,104.48,104.45,104.475,72300000.0
2008-07-14 19:31:00,104.47,104.49,104.45,104.45,68000000.0
2008-07-14 19:32:00,104.45,104.48,104.44,104.45,111400000.0
2008-07-14 19:33:00,104.45,104.48,104.45,104.47,41500000.0
2008-07-14 19:34:00,104.465,104.465,104.45,104.45,47200000.0
2008-07-14 19:35:00,104.45,104.47,104.45,104.46,51000000.0
2008-07-14 19:36:00,104.46,104.465,104.46,104.465,31300000.0
2008-07-14 19:37:00,104.465,104.465,104.43,104.43,152500000.0
2008-07-14 19:38:00,104.435,104.45,104.425,104.45,82200000.0
2008-07-14 19:39:00,104.445,104.48,104.44,104.48,107400000.0
2008-07-14 19:40:00,104.48,104.48,104.45,104.455,115100000.0
2008-07-14 19:41:00,104.455,104.48,104.45,104.48,108000000.0
2008-07-14 19:42:00,104.48,104.485,104.43,104.43,97200000.0
2008-07-14 19:43:00,104.43,104.455,104.41,104.42,159800000.0
2008-07-14 19:44:00,104.415,104.435,104.405,104.405,128300000.0
2008-07-14 19:45:00,104.405,104.43,104.405,104.42,107500000.0
2008-07-14 19:46:00,104.42,104.45,104.405,104.42,183400000.0
2008-07-14 19:47:00,104.415,104.42,104.38,104.395,171600000.0
2008-07-14 19:48:00,104.395,104.415,104.38,104.385,170800000.0
2008-07-14 19:49:00,104.395,104.4,104.36,104.375,163000000.0
2008-07-14 19:50:00,104.375,104.39,104.375,104.38,28900000.0
2008-07-14 19:51:00,104.375,104.405,104.36,104.385,112800000.0
2008-07-14 19:52:00,104.385,104.405,104.36,104.4,150000000.0
2008-07-14 19:53:00,104.4,104.41,104.375,104.375,84800000.0
2008-07-14 19:54:00,104.38,104.42,104.38,104.415,91300000.0
2008-07-14 19:55:00,104.415,104.42,104.41,104.42,76700000.0
2008-07-14 19:56:00,104.42,104.43,104.4,104.43,80600000.0
2008-07-14 19:57:00,104.43,104.44,104.4,104.415,122600000.0
2008-07-14 19:58:00,104.42,104.42,104.4,104.42,82500000.0
2008-07-14 19:59:00,104.42,104.44,104.405,104.44,123400000.0
2008-07-14 20:00:00,104.44,104.45,104.41,104.41,76800000.0
2008-07-14 20:01:00,104.415,104.425,104.405,104.415,49300000.0
2008-07-14 20:02:00,104.415,104.425,104.4,104.405,90600000.0
2008-07-14 20:03:00,104.405,104.425,104.38,104.38,137300000.0
2008-07-14 20:04:00,104.38,104.395,104.375,104.39,107500000.0
2008-07-14 20:05:00,104.385,104.395,104.36,104.38,120600000.0
2008-07-14 20:06:00,104.385,104.4,104.36,104.375,126500000.0
2008-07-14 20:07:00,104.375,104.39,104.355,104.355,136700000.0
2008-07-14 20:08:00,104.35,104.37,104.32,104.36,233600000.0
2008-07-14 20:09:00,104.35,104.365,104.35,104.35,145700000.0
2008-07-14 20:10:00,104.35,104.365,104.33,104.36,267400000.0
2008-07-14 20:11:00,104.36,104.375,104.335,104.34,100200000.0
2008-07-14 20:12:00,104.34,104.37,104.34,104.355,134500000.0
2008-07-14 20:13:00,104.35,104.36,104.29,104.29,188000000.0
2008-07-14 20:14:00,104.29,104.36,104.28,104.36,137400000.0
2008-07-14 20:15:00,104.36,104.36,104.33,104.33,104400000.0
2008-07-14 20:16:00,104.33,104.35,104.33,104.33,50000000.0
2008-07-14 20:17:00,104.33,104.34,104.33,104.34,54800000.0
2008-07-14 20:18:00,104.34,104.35,104.31,104.32,68300000.0
2008-07-14 20:19:00,104.32,104.34,104.32,104.33,55300000.0
2008-07-14 20:20:00,104.33,104.335,104.31,104.325,63200000.0
2008-07-14 20:21:00,104.325,104.34,104.31,104.33,124500000.0
2008-07-14 20:22:00,104.325,104.345,104.32,104.345,46200000.0
2008-07-14 20:23:00,104.34,104.345,104.33,104.335,29100000.0
2008-07-14 20:24:00,104.34,104.34,104.33,104.33,26300000.0
2008-07-14 20:25:00,104.33,104.35,104.33,104.35,65500000.0
2008-07-14 20:26:00,104.34,104.355,104.33,104.35,79100000.0
2008-07-14 20:27:00,104.35,104.37,104.34,104.36,88700000.0
2008-07-14 20:28:00,104.36,104.36,104.34,104.34,32000000.0
2008-07-14 20:29:00,104.355,104.355,104.33,104.335,68500000.0
2008-07-14 20:30:00,104.335,104.37,104.335,104.35,51900000.0
2008-07-14 20:31:00,104.34,104.345,104.325,104.335,82700000.0
2008-07-14 20:32:00,104.335,104.355,104.33,104.355,62400000.0
2008-07-14 20:33:00,104.355,104.36,104.345,104.36,74900000.0
2008-07-14 20:34:00,104.355,104.37,104.34,104.35,83100000.0
2008-07-14 20:35:00,104.35,104.36,104.335,104.36,79100000.0
2008-07-14 20:36:00,104.355,104.36,104.34,104.345,68900000.0
2008-07-14 20:37:00,104.34,104.355,104.33,104.35,84000000.0
2008-07-14 20:38:00,104.355,104.37,104.35,104.365,36600000.0
2008-07-14 20:39:00,104.37,104.37,104.34,104.35,40400000.0
2008-07-14 20:40:00,104.35,104.37,104.34,104.36,82800000.0
2008-07-14 20:41:00,104.36,104.39,104.33,104.38,101000000.0
2008-07-14 20:42:00,104.39,104.41,104.38,104.39,65100000.0
2008-07-14 20:43:00,104.39,104.4,104.38,104.38,31200000.0
2008-07-14 20:44:00,104.38,104.38,104.38,104.38,13800000.0
2008-07-14 20:45:00,104.38,104.39,104.36,104.37,50800000.0
2008-07-14 20:46:00,104.38,104.39,104.35,104.39,101200000.0
2008-07-14 20:47:00,104.39,104.4,104.38,104.39,57900000.0
2008-07-14 20:48:00,104.39,104.41,104.34,104.355,71700000.0
2008-07-14 20:49:00,104.355,104.355,104.34,104.355,101800000.0
2008-07-14 20:50:00,104.35,104.39,104.35,104.38,65200000.0
2008-07-14 20:51:00,104.385,104.4,104.375,104.385,81600000.0
2008-07-14 20:52:00,104.39,104.42,104.38,104.42,157600000.0
2008-07-14 20:53:00,104.42,104.43,104.41,104.41,79700000.0
2008-07-14 20:54:00,104.41,104.415,104.4,104.4,47500000.0
2008-07-14 20:55:00,104.395,104.42,104.39,104.42,65600000.0
2008-07-14 20:56:00,104.42,104.42,104.4,104.4,99300000.0
2008-07-14 20:57:00,104.405,104.415,104.39,104.4,78300000.0
2008-07-14 20:58:00,104.4,104.435,104.39,104.435,83900000.0
2008-07-14 20:59:00,104.44,104.45,104.415,104.435,126300000.0
2008-07-14 21:00:00,104.43,104.44,104.415,104.44,97600000.0
2008-07-14 21:01:00,104.44,104.46,104.435,104.45,75800000.0
2008-07-14 21:02:00,104.46,104.49,104.43,104.49,68100000.0
2008-07-14 21:03:00,104.48,104.485,104.465,104.48,76600000.0
2008-07-14 21:04:00,104.48,104.49,104.46,104.48,89400000.0
2008-07-14 21:05:00,104.475,104.475,104.45,104.46,113700000.0
2008-07-14 21:06:00,104.46,104.49,104.45,104.46,137100000.0
2008-07-14 21:07:00,104.46,104.475,104.46,104.47,63100000.0
2008-07-14 21:08:00,104.47,104.475,104.46,104.47,55200000.0
2008-07-14 21:09:00,104.48,104.48,104.45,104.46,35800000.0
2008-07-14 21:10:00,104.46,104.47,104.44,104.465,69600000.0
2008-07-14 21:11:00,104.46,104.465,104.43,104.44,74300000.0
2008-07-14 21:12:00,104.445,104.465,104.445,104.46,61400000.0
2008-07-14 21:13:00,104.46,104.48,104.46,104.475,33800000.0
2008-07-14 21:14:00,104.47,104.48,104.46,104.465,28200000.0
2008-07-14 21:15:00,104.46,104.47,104.445,104.47,54000000.0
2008-07-14 21:16:00,104.47,104.49,104.47,104.48,38400000.0
2008-07-14 21:17:00,104.48,104.5,104.48,104.5,57300000.0
2008-07-14 21:18:00,104.5,104.505,104.485,104.5,38600000.0
2008-07-14 21:19:00,104.505,104.54,104.5,104.515,70000000.0
2008-07-14 21:20:00,104.52,104.53,104.51,104.51,50000000.0
2008-07-14 21:21:00,104.515,104.525,104.515,104.525,29000000.0
2008-07-14 21:22:00,104.525,104.55,104.465,104.525,223500000.0
2008-07-14 21:23:00,104.52,104.565,104.51,104.53,159600000.0
2008-07-14 21:24:00,104.535,104.56,104.52,104.53,87400000.0
2008-07-14 21:25:00,104.535,104.555,104.5,104.51,110800000.0
2008-07-14 21:26:00,104.51,104.53,104.46,104.5,133300000.0
2008-07-14 21:27:00,104.5,104.515,104.485,104.505,75100000.0
2008-07-14 21:28:00,104.5,104.515,104.49,104.5,58700000.0
2008-07-14 21:29:00,104.5,104.5,104.47,104.5,67400000.0
2008-07-14 21:30:00,104.5,104.51,104.46,104.475,73800000.0
2008-07-14 21:31:00,104.48,104.48,104.46,104.48,82300000.0
2008-07-14 21:32:00,104.48,104.49,104.45,104.47,131700000.0
2008-07-14 21:33:00,104.47,104.48,104.45,104.47,116100000.0
2008-07-14 21:34:00,104.47,104.48,104.47,104.475,36800000.0
2008-07-14 21:35:00,104.47,104.47,104.44,104.45,53100000.0
2008-07-14 21:36:00,104.455,104.455,104.45,104.45,24600000.0
2008-07-14 21:37:00,104.45,104.47,104.435,104.435,75000000.0
2008-07-14 21:38:00,104.435,104.44,104.42,104.42,56300000.0
2008-07-14 21:39:00,104.41,104.42,104.41,104.42,20700000.0
2008-07-14 21:40:00,104.42,104.42,104.41,104.41,49400000.0
2008-07-14 21:41:00,104.405,104.435,104.39,104.415,103800000.0
2008-07-14 21:42:00,104.415,104.43,104.38,104.39,85100000.0
2008-07-14 21:43:00,104.39,104.41,104.39,104.39,71900000.0
2008-07-14 21:44:00,104.395,104.405,104.38,104.4,93900000.0
2008-07-14 21:45:00,104.4,104.425,104.395,104.41,89700000.0
2008-07-14 21:46:00,104.41,104.43,104.41,104.41,36200000.0
2008-07-14 21:47:00,104.41,104.41,104.4,104.405,39200000.0
2008-07-14 21:48:00,104.41,104.42,104.35,104.355,79800000.0
2008-07-14 21:49:00,104.355,104.42,104.355,104.42,42600000.0
2008-07-14 21:50:00,104.42,104.425,104.4,104.42,47300000.0
2008-07-14 21:51:00,104.42,104.43,104.42,104.43,32600000.0
2008-07-14 21:52:00,104.43,104.45,104.4,104.4,87500000.0
2008-07-14 21:53:00,104.4,104.405,104.38,104.385,87800000.0
2008-07-14 21:54:00,104.385,104.425,104.38,104.41,49600000.0
2008-07-14 21:55:00,104.405,104.41,104.375,104.405,58700000.0
2008-07-14 21:56:00,104.405,104.41,104.4,104.405,61000000.0
2008-07-14 21:57:00,104.4,104.405,104.39,104.395,70200000.0
2008-07-14 21:58:00,104.4,104.4,104.375,104.39,34800000.0
2008-07-14 21:59:00,104.39,104.42,104.39,104.41,105800000.0
2008-07-14 22:00:00,104.41,104.435,104.41,104.435,29700000.0
2008-07-14 22:01:00,104.435,104.435,104.41,104.42,88600000.0
2008-07-14 22:02:00,104.425,104.43,104.405,104.41,64300000.0
2008-07-14 22:03:00,104.415,104.43,104.415,104.43,26500000.0
2008-07-14 22:04:00,104.43,104.43,104.415,104.415,49200000.0
2008-07-14 22:05:00,104.415,104.435,104.415,104.42,60000000.0
2008-07-14 22:06:00,104.42,104.42,104.42,104.42,58000000.0
2008-07-14 22:07:00,104.425,104.425,104.42,104.42,8200000.0
2008-07-14 22:08:00,104.42,104.43,104.42,104.425,28700000.0
2008-07-14 22:09:00,104.43,104.43,104.425,104.425,5500000.0
2008-07-14 22:10:00,104.43,104.445,104.43,104.44,38400000.0
2008-07-14 22:11:00,104.435,104.445,104.42,104.425,31400000.0
2008-07-14 22:12:00,104.425,104.43,104.41,104.425,38100000.0
2008-07-14 22:13:00,104.425,104.43,104.42,104.42,23000000.0
2008-07-14 22:14:00,104.42,104.43,104.405,104.405,49000000.0
2008-07-14 22:15:00,104.405,104.425,104.4,104.415,43900000.0
2008-07-14 22:16:00,104.415,104.43,104.41,104.42,19500000.0
2008-07-14 22:17:00,104.42,104.43,104.415,104.42,49200000.0
2008-07-14 22:18:00,104.41,104.42,104.41,104.42,80300000.0
2008-07-14 22:19:00,104.42,104.43,104.42,104.42,32200000.0
2008-07-14 22:20:00,104.425,104.425,104.42,104.42,29500000.0
2008-07-14 22:21:00,104.42,104.44,104.42,104.43,56000000.0
2008-07-14 22:22:00,104.43,104.43,104.43,104.43,3600000.0
2008-07-14 22:23:00,104.43,104.45,104.42,104.43,61400000.0
2008-07-14 22:24:00,104.435,104.45,104.42,104.45,47700000.0
2008-07-14 22:25:00,104.445,104.455,104.435,104.435,80500000.0
2008-07-14 22:26:00,104.435,104.45,104.43,104.44,32700000.0
2008-07-14 22:27:00,104.44,104.465,104.44,104.465,16400000.0
2008-07-14 22:28:00,104.46,104.47,104.46,104.46,17100000.0
2008-07-14 22:29:00,104.46,104.46,104.445,104.455,23200000.0
2008-07-14 22:30:00,104.455,104.485,104.455,104.465,46000000.0
2008-07-14 22:31:00,104.465,104.465,104.45,104.45,22300000.0
2008-07-14 22:32:00,104.455,104.47,104.455,104.46,39100000.0
2008-07-14 22:33:00,104.46,104.465,104.45,104.45,24000000.0
2008-07-14 22:34:00,104.45,104.45,104.435,104.44,44200000.0
2008-07-14 22:35:00,104.445,104.46,104.44,104.45,30200000.0
2008-07-14 22:36:00,104.455,104.46,104.45,104.45,23700000.0
2008-07-14 22:37:00,104.45,104.455,104.44,104.45,24100000.0
2008-07-14 22:38:00,104.46,104.46,104.46,104.46,1200000.0
2008-07-14 22:39:00,104.39,104.446,104.39,104.443,207800000.0
2008-07-14 22:40:00,104.46,104.46,104.44,104.45,29200000.0
2008-07-14 22:41:00,104.45,104.45,104.44,104.45,39600000.0
2008-07-14 22:42:00,104.45,104.455,104.445,104.45,28200000.0
2008-07-14 22:43:00,104.45,104.47,104.445,104.455,41500000.0
2008-07-14 22:44:00,104.455,104.46,104.43,104.46,47700000.0
2008-07-14 22:45:00,104.46,104.47,104.44,104.44,32900000.0
2008-07-14 22:46:00,104.45,104.45,104.42,104.43,48900000.0
2008-07-14 22:47:00,104.425,104.44,104.42,104.43,22500000.0
2008-07-14 22:48:00,104.43,104.435,104.425,104.43,44900000.0
2008-07-14 22:49:00,104.435,104.44,104.43,104.43,24600000.0
2008-07-14 22:50:00,104.43,104.45,104.43,104.44,50200000.0
2008-07-14 22:51:00,104.44,104.455,104.44,104.45,71500000.0
2008-07-14 22:52:00,104.45,104.5,104.45,104.485,129700000.0
2008-07-14 22:53:00,104.49,104.515,104.49,104.515,27900000.0
2008-07-14 22:54:00,104.51,104.54,104.51,104.54,39500000.0
2008-07-14 22:55:00,104.54,104.54,104.51,104.52,66100000.0
2008-07-14 22:56:00,104.515,104.515,104.445,104.445,73600000.0
2008-07-14 22:57:00,104.445,104.47,104.445,104.47,43900000.0
2008-07-14 22:58:00,104.465,104.48,104.46,104.465,58000000.0
2008-07-14 22:59:00,104.465,104.465,104.44,104.445,18600000.0
2008-07-14 23:00:00,104.455,104.455,104.41,104.41,572499965.0
2008-07-14 23:01:00,104.4,104.44,104.4,104.44,537799972.0
2008-07-14 23:02:00,104.45,104.48,104.45,104.455,9400000.0
2008-07-14 23:03:00,104.46,104.475,104.455,104.47,22700000.0
2008-07-14 23:04:00,104.47,104.49,104.47,104.48,16200000.0
2008-07-14 23:05:00,104.48,104.505,104.465,104.475,29500000.0
2008-07-14 23:06:00,104.47,104.495,104.46,104.475,59300000.0
2008-07-14 23:07:00,104.47,104.47,104.455,104.455,23700000.0
2008-07-14 23:08:00,104.46,104.48,104.46,104.47,19000000.0
2008-07-14 23:09:00,104.48,104.485,104.48,104.48,7200000.0
2008-07-14 23:10:00,104.483,104.483,104.45,104.482,128600000.0
2008-07-14 23:11:00,104.49,104.49,104.48,104.48,4000000.0
2008-07-14 23:12:00,104.48,104.48,104.43,104.44,13900000.0
2008-07-14 23:13:00,104.44,104.44,104.415,104.42,23400000.0
2008-07-14 23:14:00,104.425,104.435,104.415,104.425,30400000.0
2008-07-14 23:15:00,104.415,104.425,104.415,104.415,18800000.0
2008-07-14 23:16:00,104.415,104.445,104.415,104.415,41800000.0
2008-07-14 23:17:00,104.42,104.435,104.415,104.42,31800000.0
2008-07-14 23:18:00,104.43,104.43,104.425,104.425,4800000.0
2008-07-14 23:19:00,104.425,104.44,104.425,104.44,29500000.0
2008-07-14 23:20:00,104.445,104.46,104.44,104.44,21200000.0
2008-07-14 23:21:00,104.445,104.47,104.445,104.445,24300000.0
2008-07-14 23:22:00,104.46,104.48,104.45,104.47,48300000.0
2008-07-14 23:23:00,104.47,104.47,104.465,104.47,16200000.0
2008-07-14 23:24:00,104.457,104.459,104.412,104.456,68100000.0
2008-07-14 23:25:00,104.47,104.47,104.47,104.47,30000000.0
2008-07-14 23:26:00,104.47,104.47,104.445,104.455,42400000.0
2008-07-14 23:27:00,104.455,104.455,104.44,104.455,13200000.0
2008-07-14 23:28:00,104.455,104.47,104.455,104.47,26100000.0
2008-07-14 23:29:00,104.46,104.47,104.455,104.46,22200000.0
2008-07-14 23:30:00,104.46,104.48,104.46,104.48,28400000.0
2008-07-14 23:31:00,104.436,104.473,104.43,104.47,39700000.0
2008-07-14 23:32:00,104.48,104.48,104.48,104.48,6600000.0
2008-07-14 23:33:00,104.48,104.49,104.48,104.49,39000000.0
2008-07-14 23:34:00,104.49,104.49,104.48,104.49,35500000.0
2008-07-14 23:35:00,104.49,104.505,104.48,104.485,33200000.0
2008-07-14 23:36:00,104.48,104.48,104.47,104.475,38300000.0
2008-07-14 23:37:00,104.475,104.48,104.475,104.48,21400000.0
2008-07-14 23:38:00,104.475,104.475,104.47,104.475,13900000.0
2008-07-14 23:39:00,104.47,104.47,104.4,104.405,53000000.0
2008-07-14 23:40:00,104.415,104.43,104.415,104.43,10800000.0
2008-07-14 23:41:00,104.44,104.48,104.435,104.445,23600000.0
2008-07-14 23:42:00,104.45,104.465,104.445,104.46,20500000.0
2008-07-14 23:43:00,104.46,104.46,104.45,104.455,18500000.0
2008-07-14 23:44:00,104.408,104.454,104.398,104.427,299199994.0
2008-07-14 23:45:00,104.436,104.452,104.409,104.45,162799994.0
2008-07-14 23:46:00,104.455,104.455,104.435,104.435,12300000.0
2008-07-14 23:47:00,104.435,104.435,104.42,104.42,38600000.0
2008-07-14 23:48:00,104.415,104.42,104.405,104.42,28000000.0
2008-07-14 23:49:00,104.415,104.42,104.405,104.42,26600000.0
2008-07-14 23:50:00,104.43,104.435,104.43,104.435,4000000.0
2008-07-14 23:51:00,104.439,104.44,104.395,104.43,85000000.0
2008-07-14 23:52:00,104.435,104.445,104.435,104.445,7000000.0
2008-07-14 23:53:00,104.45,104.45,104.42,104.42,7100000.0
2008-07-14 23:54:00,104.42,104.425,104.42,104.425,6200000.0
2008-07-14 23:55:00,104.425,104.425,104.41,104.425,10900000.0
2008-07-14 23:56:00,104.435,104.435,104.435,104.435,3000000.0
2008-07-14 23:57:00,104.435,104.44,104.435,104.44,5000000.0
2008-07-14 23:58:00,104.44,104.44,104.425,104.425,9100000.0
2008-07-14 23:59:00,104.42,104.42,104.415,104.415,10000000.0
2008-07-15 00:00:00,104.41,104.41,104.39,104.39,23200000.0
2008-07-15 00:01:00,104.39,104.4,104.39,104.4,12600000.0
2008-07-15 00:02:00,104.4,104.41,104.4,104.41,26000000.0
2008-07-15 00:03:00,104.405,104.435,104.405,104.435,31300000.0
2008-07-15 00:04:00,104.435,104.44,104.415,104.415,15400000.0
2008-07-15 00:05:00,104.41,104.455,104.41,104.455,79200000.0
2008-07-15 00:06:00,104.455,104.475,104.44,104.47,53400000.0
2008-07-15 00:07:00,104.475,104.475,104.45,104.455,20400000.0
2008-07-15 00:08:00,104.455,104.46,104.455,104.46,9500000.0
2008-07-15 00:09:00,104.455,104.465,104.455,104.465,8700000.0
2008-07-15 00:10:00,104.465,104.49,104.465,104.47,38100000.0
2008-07-15 00:11:00,104.47,104.47,104.46,104.47,16500000.0
2008-07-15 00:12:00,104.475,104.475,104.45,104.455,46900000.0
2008-07-15 00:13:00,104.45,104.48,104.45,104.475,38100000.0
2008-07-15 00:14:00,104.47,104.48,104.47,104.47,38400000.0
2008-07-15 00:15:00,104.47,104.47,104.46,104.47,14500000.0
2008-07-15 00:16:00,104.475,104.48,104.47,104.475,19000000.0
2008-07-15 00:17:00,104.48,104.495,104.48,104.485,18000000.0
2008-07-15 00:18:00,104.485,104.495,104.485,104.495,19200000.0
2008-07-15 00:19:00,104.48,104.505,104.48,104.495,48600000.0
2008-07-15 00:20:00,104.5,104.505,104.48,104.48,22400000.0
2008-07-15 00:21:00,104.475,104.48,104.46,104.475,39200000.0
2008-07-15 00:22:00,104.475,104.48,104.47,104.48,18200000.0
2008-07-15 00:23:00,104.48,104.48,104.46,104.47,47100000.0
2008-07-15 00:24:00,104.47,104.47,104.46,104.46,13000000.0
2008-07-15 00:25:00,104.455,104.47,104.445,104.46,64900000.0
2008-07-15 00:26:00,104.46,104.49,104.46,104.47,54100000.0
2008-07-15 00:27:00,104.47,104.47,104.46,104.465,14000000.0
2008-07-15 00:28:00,104.465,104.475,104.465,104.465,41200000.0
2008-07-15 00:29:00,104.47,104.47,104.455,104.46,13000000.0
2008-07-15 00:30:00,104.455,104.455,104.45,104.455,16500000.0
2008-07-15 00:31:00,104.455,104.46,104.45,104.455,8500000.0
2008-07-15 00:32:00,104.455,104.455,104.45,104.45,5500000.0
2008-07-15 00:33:00,104.455,104.455,104.455,104.455,1000000.0
2008-07-15 00:34:00,104.45,104.465,104.45,104.46,15700000.0
2008-07-15 00:35:00,104.465,104.465,104.45,104.45,21500000.0
2008-07-15 00:36:00,104.45,104.46,104.45,104.455,9500000.0
2008-07-15 00:37:00,104.46,104.46,104.46,104.46,1000000.0
2008-07-15 00:38:00,104.46,104.46,104.46,104.46,6000000.0
2008-07-15 00:39:00,104.455,104.455,104.445,104.445,15000000.0
2008-07-15 00:40:00,104.45,104.455,104.435,104.435,8700000.0
2008-07-15 00:41:00,104.44,104.44,104.435,104.435,13000000.0
2008-07-15 00:42:00,104.435,104.44,104.43,104.44,22200000.0
2008-07-15 00:43:00,104.44,104.445,104.425,104.44,51200000.0
2008-07-15 00:44:00,104.44,104.455,104.41,104.42,45800000.0
2008-07-15 00:45:00,104.43,104.44,104.425,104.425,10800000.0
2008-07-15 00:46:00,104.425,104.44,104.425,104.44,32600000.0
2008-07-15 00:47:00,104.43,104.44,104.41,104.41,15300000.0
2008-07-15 00:48:00,104.41,104.41,104.405,104.405,7700000.0
2008-07-15 00:49:00,104.41,104.42,104.41,104.42,2000000.0
2008-07-15 00:50:00,104.425,104.43,104.425,104.425,4000000.0
2008-07-15 00:51:00,104.42,104.42,104.395,104.42,32900000.0
2008-07-15 00:52:00,104.43,104.43,104.38,104.39,25200000.0
2008-07-15 00:53:00,104.385,104.405,104.37,104.395,61100000.0
2008-07-15 00:54:00,104.39,104.405,104.385,104.385,26000000.0
2008-07-15 00:55:00,104.385,104.42,104.38,104.42,36000000.0
2008-07-15 00:56:00,104.42,104.43,104.42,104.43,16000000.0
2008-07-15 00:57:00,104.435,104.435,104.425,104.43,4000000.0
2008-07-15 00:58:00,104.425,104.43,104.425,104.43,6000000.0
2008-07-15 00:59:00,104.43,104.44,104.42,104.42,27000000.0
2008-07-15 01:00:00,104.42,104.425,104.41,104.41,48700000.0
2008-07-15 01:01:00,104.415,104.415,104.41,104.41,6300000.0
2008-07-15 01:02:00,104.4,104.41,104.4,104.41,19000000.0
2008-07-15 01:03:00,104.41,104.41,104.39,104.39,22900000.0
2008-07-15 01:04:00,104.39,104.395,104.38,104.395,29700000.0
2008-07-15 01:05:00,104.395,104.4,104.385,104.39,26800000.0
2008-07-15 01:06:00,104.39,104.43,104.39,104.41,40800000.0
2008-07-15 01:07:00,104.41,104.41,104.39,104.4,12100000.0
2008-07-15 01:08:00,104.395,104.405,104.39,104.395,30800000.0
2008-07-15 01:09:00,104.39,104.42,104.39,104.42,16000000.0
2008-07-15 01:10:00,104.42,104.435,104.42,104.435,14500000.0
2008-07-15 01:11:00,104.435,104.45,104.435,104.44,14900000.0
2008-07-15 01:12:00,104.44,104.44,104.435,104.44,7500000.0
2008-07-15 01:13:00,104.445,104.45,104.43,104.435,40800000.0
2008-07-15 01:14:00,104.435,104.45,104.43,104.44,67000000.0
2008-07-15 01:15:00,104.44,104.445,104.43,104.43,44400000.0
2008-07-15 01:16:00,104.425,104.425,104.425,104.425,7500000.0
2008-07-15 01:17:00,104.43,104.43,104.42,104.42,33300000.0
2008-07-15 01:18:00,104.42,104.425,104.4,104.415,67900000.0
2008-07-15 01:19:00,104.41,104.43,104.39,104.405,100400000.0
2008-07-15 01:20:00,104.41,104.41,104.395,104.395,21400000.0
2008-07-15 01:21:00,104.4,104.405,104.39,104.4,15000000.0
2008-07-15 01:22:00,104.405,104.415,104.405,104.415,15500000.0
2008-07-15 01:23:00,104.41,104.41,104.4,104.4,37500000.0
2008-07-15 01:24:00,104.405,104.43,104.395,104.41,80000000.0
2008-07-15 01:25:00,104.405,104.41,104.385,104.405,71700000.0
2008-07-15 01:26:00,104.395,104.4,104.395,104.4,11700000.0
2008-07-15 01:27:00,104.4,104.4,104.385,104.395,17600000.0
2008-07-15 01:28:00,104.4,104.4,104.395,104.4,6500000.0
2008-07-15 01:29:00,104.405,104.41,104.4,104.405,36000000.0
2008-07-15 01:30:00,104.41,104.41,104.39,104.405,33800000.0
2008-07-15 01:31:00,104.405,104.425,104.405,104.405,48900000.0
2008-07-15 01:32:00,104.405,104.415,104.405,104.415,16500000.0
2008-07-15 01:33:00,104.41,104.415,104.405,104.405,22500000.0
2008-07-15 01:34:00,104.4,104.405,104.39,104.405,39500000.0
2008-07-15 01:35:00,104.405,104.41,104.395,104.405,42200000.0
2008-07-15 01:36:00,104.39,104.4,104.39,104.39,38100000.0
2008-07-15 01:37:00,104.39,104.4,104.39,104.395,18500000.0
2008-07-15 01:38:00,104.373,104.384,104.345,104.384,87300000.0
2008-07-15 01:39:00,104.4,104.405,104.385,104.385,29000000.0
2008-07-15 01:40:00,104.385,104.405,104.38,104.395,60400000.0
2008-07-15 01:41:00,104.39,104.39,104.385,104.385,11200000.0
2008-07-15 01:42:00,104.39,104.4,104.39,104.395,21800000.0
2008-07-15 01:43:00,104.395,104.405,104.395,104.4,25400000.0
2008-07-15 01:44:00,104.4,104.41,104.4,104.41,14200000.0
2008-07-15 01:45:00,104.405,104.43,104.405,104.415,31200000.0
2008-07-15 01:46:00,104.42,104.425,104.41,104.425,43100000.0
2008-07-15 01:47:00,104.42,104.42,104.41,104.41,26400000.0
2008-07-15 01:48:00,104.415,104.415,104.415,104.415,2000000.0
2008-07-15 01:49:00,104.42,104.425,104.42,104.425,9600000.0
2008-07-15 01:50:00,104.43,104.435,104.42,104.43,26800000.0
2008-07-15 01:51:00,104.435,104.435,104.42,104.42,17200000.0
2008-07-15 01:52:00,104.42,104.42,104.415,104.415,25000000.0
2008-07-15 01:53:00,104.42,104.43,104.415,104.42,31400000.0
2008-07-15 01:54:00,104.415,104.425,104.41,104.41,62400000.0
2008-07-15 01:55:00,104.415,104.415,104.39,104.4,92400000.0
2008-07-15 01:56:00,104.4,104.41,104.39,104.41,33000000.0
2008-07-15 01:57:00,104.415,104.43,104.41,104.43,29100000.0
2008-07-15 01:58:00,104.42,104.43,104.41,104.41,81600000.0
2008-07-15 01:59:00,104.41,104.425,104.4,104.4,24400000.0
2008-07-15 02:00:00,104.4,104.41,104.38,104.38,114800000.0
2008-07-15 02:01:00,104.38,104.4,104.38,104.38,92700000.0
2008-07-15 02:02:00,104.38,104.385,104.34,104.355,221300000.0
2008-07-15 02:03:00,104.355,104.37,104.32,104.37,197000000.0
2008-07-15 02:04:00,104.37,104.42,104.36,104.37,69900000.0
2008-07-15 02:05:00,104.37,104.39,104.34,104.37,155300000.0
2008-07-15 02:06:00,104.37,104.375,104.35,104.36,89900000.0
2008-07-15 02:07:00,104.36,104.38,104.35,104.36,41200000.0
2008-07-15 02:08:00,104.36,104.38,104.34,104.34,182600000.0
2008-07-15 02:09:00,104.34,104.355,104.33,104.33,272600000.0
2008-07-15 02:10:00,104.33,104.34,104.32,104.32,259200000.0
2008-07-15 02:11:00,104.32,104.335,104.31,104.335,339700000.0
2008-07-15 02:12:00,104.335,104.335,104.32,104.325,285600000.0
2008-07-15 02:13:00,104.33,104.36,104.32,104.34,168400000.0
2008-07-15 02:14:00,104.34,104.36,104.33,104.34,132500000.0
2008-07-15 02:15:00,104.34,104.35,104.34,104.35,80200000.0
2008-07-15 02:16:00,104.35,104.37,104.35,104.36,29600000.0
2008-07-15 02:17:00,104.36,104.36,104.34,104.34,29100000.0
2008-07-15 02:18:00,104.34,104.34,104.31,104.31,36100000.0
2008-07-15 02:19:00,104.32,104.32,104.32,104.32,7500000.0
2008-07-15 02:20:00,104.32,104.325,104.31,104.31,52900000.0
2008-07-15 02:21:00,104.31,104.32,104.3,104.32,90400000.0
2008-07-15 02:22:00,104.32,104.365,104.32,104.34,76100000.0
2008-07-15 02:23:00,104.34,104.34,104.34,104.34,3600000.0
2008-07-15 02:24:00,104.34,104.34,104.33,104.34,24700000.0
2008-07-15 02:25:00,104.34,104.35,104.34,104.35,61300000.0
2008-07-15 02:26:00,104.36,104.37,104.36,104.37,15600000.0
2008-07-15 02:27:00,104.36,104.36,104.35,104.35,11100000.0
2008-07-15 02:28:00,104.35,104.36,104.35,104.36,16900000.0
2008-07-15 02:29:00,104.36,104.39,104.36,104.38,68200000.0
2008-07-15 02:30:00,104.38,104.39,104.36,104.39,89500000.0
2008-07-15 02:31:00,104.38,104.395,104.38,104.395,48700000.0
2008-07-15 02:32:00,104.39,104.41,104.39,104.4,139700000.0
2008-07-15 02:33:00,104.4,104.415,104.38,104.39,144900000.0
2008-07-15 02:34:00,104.39,104.395,104.37,104.395,163300000.0
2008-07-15 02:35:00,104.38,104.385,104.35,104.36,110200000.0
2008-07-15 02:36:00,104.36,104.375,104.35,104.35,56800000.0
2008-07-15 02:37:00,104.36,104.37,104.35,104.36,88800000.0
2008-07-15 02:38:00,104.36,104.375,104.36,104.36,98000000.0
2008-07-15 02:39:00,104.36,104.39,104.36,104.385,86100000.0
2008-07-15 02:40:00,104.37,104.39,104.37,104.375,55200000.0
2008-07-15 02:41:00,104.38,104.4,104.38,104.4,33600000.0
2008-07-15 02:42:00,104.4,104.405,104.38,104.38,82500000.0
2008-07-15 02:43:00,104.38,104.415,104.38,104.395,93300000.0
2008-07-15 02:44:00,104.4,104.41,104.39,104.405,84600000.0
2008-07-15 02:45:00,104.41,104.415,104.385,104.39,96200000.0
2008-07-15 02:46:00,104.395,104.405,104.39,104.395,46400000.0
2008-07-15 02:47:00,104.395,104.395,104.385,104.395,48600000.0
2008-07-15 02:48:00,104.395,104.41,104.39,104.405,166700000.0
2008-07-15 02:49:00,104.4,104.41,104.38,104.4,131100000.0
2008-07-15 02:50:00,104.4,104.425,104.4,104.415,94000000.0
2008-07-15 02:51:00,104.415,104.44,104.41,104.435,82800000.0
2008-07-15 02:52:00,104.435,104.435,104.415,104.415,93600000.0
2008-07-15 02:53:00,104.41,104.43,104.41,104.425,95700000.0
2008-07-15 02:54:00,104.425,104.43,104.4,104.415,164200000.0
2008-07-15 02:55:00,104.4,104.41,104.35,104.38,205100000.0
2008-07-15 02:56:00,104.38,104.4,104.38,104.38,96900000.0
2008-07-15 02:57:00,104.38,104.425,104.37,104.41,237900000.0
2008-07-15 02:58:00,104.41,104.445,104.41,104.435,153000000.0
2008-07-15 02:59:00,104.42,104.435,104.42,104.43,47400000.0
2008-07-15 03:00:00,104.435,104.435,104.42,104.43,141000000.0
2008-07-15 03:01:00,104.43,104.43,104.4,104.41,126400000.0
2008-07-15 03:02:00,104.41,104.42,104.4,104.41,160500000.0
2008-07-15 03:03:00,104.41,104.42,104.4,104.41,63400000.0
2008-07-15 03:04:00,104.41,104.42,104.41,104.42,33700000.0
2008-07-15 03:05:00,104.425,104.43,104.4,104.4,86800000.0
2008-07-15 03:06:00,104.41,104.42,104.39,104.415,128100000.0
2008-07-15 03:07:00,104.41,104.42,104.4,104.41,239300000.0
2008-07-15 03:08:00,104.41,104.435,104.4,104.425,378000000.0
2008-07-15 03:09:00,104.43,104.43,104.41,104.41,131400000.0
2008-07-15 03:10:00,104.425,104.43,104.41,104.41,30800000.0
2008-07-15 03:11:00,104.42,104.435,104.41,104.43,74900000.0
2008-07-15 03:12:00,104.43,104.435,104.42,104.425,44200000.0
2008-07-15 03:13:00,104.42,104.42,104.42,104.42,29600000.0
2008-07-15 03:14:00,104.43,104.435,104.42,104.43,35100000.0
2008-07-15 03:15:00,104.43,104.46,104.42,104.46,139600000.0
2008-07-15 03:16:00,104.46,104.47,104.44,104.46,164400000.0
2008-07-15 03:17:00,104.46,104.475,104.45,104.46,59000000.0
2008-07-15 03:18:00,104.46,104.46,104.46,104.46,63200000.0
2008-07-15 03:19:00,104.46,104.47,104.45,104.45,34700000.0
2008-07-15 03:20:00,104.44,104.455,104.44,104.44,45400000.0
2008-07-15 03:21:00,104.44,104.455,104.44,104.45,66200000.0
2008-07-15 03:22:00,104.45,104.45,104.44,104.44,45200000.0
2008-07-15 03:23:00,104.45,104.455,104.44,104.45,66900000.0
2008-07-15 03:24:00,104.45,104.465,104.44,104.45,106200000.0
2008-07-15 03:25:00,104.45,104.46,104.44,104.45,106200000.0
2008-07-15 03:26:00,104.46,104.46,104.44,104.455,43100000.0
2008-07-15 03:27:00,104.46,104.46,104.45,104.455,12900000.0
2008-07-15 03:28:00,104.45,104.465,104.44,104.455,118900000.0
2008-07-15 03:29:00,104.455,104.455,104.44,104.44,33500000.0
2008-07-15 03:30:00,104.44,104.445,104.42,104.425,143700000.0
2008-07-15 03:31:00,104.42,104.44,104.41,104.435,93000000.0
2008-07-15 03:32:00,104.435,104.445,104.42,104.43,70800000.0
2008-07-15 03:33:00,104.43,104.445,104.43,104.43,66600000.0
2008-07-15 03:34:00,104.43,104.435,104.42,104.43,20400000.0
2008-07-15 03:35:00,104.43,104.43,104.41,104.41,68400000.0
2008-07-15 03:36:00,104.41,104.42,104.4,104.405,121800000.0
2008-07-15 03:37:00,104.405,104.43,104.39,104.425,135300000.0
2008-07-15 03:38:00,104.425,104.445,104.42,104.445,139000000.0
2008-07-15 03:39:00,104.445,104.45,104.4,104.42,167800000.0
2008-07-15 03:40:00,104.42,104.435,104.38,104.41,186300000.0
2008-07-15 03:41:00,104.41,104.435,104.41,104.43,96400000.0
2008-07-15 03:42:00,104.435,104.455,104.42,104.43,143200000.0
2008-07-15 03:43:00,104.43,104.445,104.41,104.43,202800000.0
2008-07-15 03:44:00,104.43,104.435,104.41,104.42,126300000.0
2008-07-15 03:45:00,104.42,104.43,104.41,104.43,70800000.0
2008-07-15 03:46:00,104.435,104.435,104.41,104.42,122200000.0
2008-07-15 03:47:00,104.42,104.43,104.41,104.41,160800000.0
2008-07-15 03:48:00,104.41,104.42,104.41,104.42,74100000.0
2008-07-15 03:49:00,104.42,104.42,104.41,104.41,26900000.0
2008-07-15 03:50:00,104.41,104.42,104.4,104.41,20600000.0
2008-07-15 03:51:00,104.41,104.415,104.37,104.38,66600000.0
2008-07-15 03:52:00,104.38,104.405,104.38,104.4,65400000.0
2008-07-15 03:53:00,104.41,104.42,104.38,104.405,156600000.0
2008-07-15 03:54:00,104.405,104.435,104.39,104.42,187400000.0
2008-07-15 03:55:00,104.42,104.475,104.42,104.46,199200000.0
2008-07-15 03:56:00,104.475,104.48,104.43,104.44,183800000.0
2008-07-15 03:57:00,104.44,104.455,104.42,104.43,105000000.0
2008-07-15 03:58:00,104.43,104.435,104.42,104.42,70100000.0
2008-07-15 03:59:00,104.43,104.44,104.42,104.43,36500000.0
2008-07-15 04:00:00,104.43,104.445,104.42,104.44,82900000.0
2008-07-15 04:01:00,104.445,104.465,104.44,104.45,171500000.0
2008-07-15 04:02:00,104.45,104.47,104.45,104.45,142200000.0
2008-07-15 04:03:00,104.46,104.46,104.43,104.43,69800000.0
2008-07-15 04:04:00,104.43,104.435,104.41,104.435,105100000.0
2008-07-15 04:05:00,104.44,104.44,104.42,104.44,26700000.0
2008-07-15 04:06:00,104.43,104.47,104.43,104.44,162600000.0
2008-07-15 04:07:00,104.455,104.46,104.42,104.455,170700000.0
2008-07-15 04:08:00,104.45,104.47,104.41,104.415,100000000.0
2008-07-15 04:09:00,104.415,104.44,104.41,104.41,163900000.0
2008-07-15 04:10:00,104.42,104.44,104.42,104.42,68300000.0
2008-07-15 04:11:00,104.42,104.435,104.41,104.43,161800000.0
2008-07-15 04:12:00,104.44,104.45,104.41,104.43,110200000.0
2008-07-15 04:13:00,104.425,104.43,104.41,104.43,87600000.0
2008-07-15 04:14:00,104.42,104.44,104.41,104.435,85000000.0
2008-07-15 04:15:00,104.44,104.445,104.39,104.39,354099989.0
2008-07-15 04:16:00,104.38,104.42,104.38,104.41,318899990.0
2008-07-15 04:17:00,104.4,104.405,104.37,104.4,362099995.0
2008-07-15 04:18:00,104.405,104.425,104.38,104.425,165000000.0
2008-07-15 04:19:00,104.425,104.425,104.39,104.4,63700000.0
2008-07-15 04:20:00,104.39,104.405,104.39,104.4,27800000.0
2008-07-15 04:21:00,104.39,104.4,104.38,104.4,27500000.0
2008-07-15 04:22:00,104.42,104.42,104.4,104.41,137200000.0
2008-07-15 04:23:00,104.41,104.435,104.41,104.43,136700000.0
2008-07-15 04:24:00,104.43,104.44,104.42,104.43,100200000.0
2008-07-15 04:25:00,104.43,104.435,104.41,104.41,169800000.0
2008-07-15 04:26:00,104.41,104.42,104.41,104.41,45000000.0
2008-07-15 04:27:00,104.42,104.42,104.42,104.42,5600000.0
2008-07-15 04:28:00,104.41,104.43,104.4,104.43,40700000.0
2008-07-15 04:29:00,104.42,104.43,104.4,104.41,136700000.0
2008-07-15 04:30:00,104.41,104.415,104.39,104.39,83800000.0
2008-07-15 04:31:00,104.39,104.42,104.39,104.41,47600000.0
2008-07-15 04:32:00,104.41,104.42,104.41,104.41,22800000.0
2008-07-15 04:33:00,104.42,104.43,104.42,104.43,5800000.0
2008-07-15 04:34:00,104.42,104.43,104.41,104.42,70700000.0
2008-07-15 04:35:00,104.42,104.43,104.4,104.415,66500000.0
2008-07-15 04:36:00,104.415,104.415,104.4,104.405,37300000.0
2008-07-15 04:37:00,104.41,104.43,104.4,104.43,178900000.0
2008-07-15 04:38:00,104.42,104.43,104.41,104.41,135500000.0
2008-07-15 04:39:00,104.42,104.43,104.41,104.41,67900000.0
2008-07-15 04:40:00,104.415,104.46,104.4,104.46,125100000.0
2008-07-15 04:41:00,104.46,104.46,104.41,104.43,201300000.0
2008-07-15 04:42:00,104.44,104.44,104.43,104.43,50400000.0
2008-07-15 04:43:00,104.44,104.475,104.44,104.46,138600000.0
2008-07-15 04:44:00,104.46,104.48,104.45,104.45,227100000.0
2008-07-15 04:45:00,104.45,104.48,104.45,104.46,109200000.0
2008-07-15 04:46:00,104.46,104.46,104.46,104.46,29200000.0
2008-07-15 04:47:00,104.47,104.475,104.45,104.46,87400000.0
2008-07-15 04:48:00,104.46,104.465,104.43,104.45,104900000.0
2008-07-15 04:49:00,104.445,104.46,104.43,104.45,138800000.0
2008-07-15 04:50:00,104.45,104.46,104.45,104.46,18600000.0
2008-07-15 04:51:00,104.47,104.48,104.44,104.46,74800000.0
2008-07-15 04:52:00,104.47,104.49,104.46,104.48,34100000.0
2008-07-15 04:53:00,104.48,104.5,104.46,104.48,70600000.0
2008-07-15 04:54:00,104.48,104.48,104.44,104.445,122700000.0
2008-07-15 04:55:00,104.44,104.46,104.44,104.44,167900000.0
2008-07-15 04:56:00,104.44,104.455,104.43,104.45,121200000.0
2008-07-15 04:57:00,104.45,104.47,104.44,104.47,60400000.0
2008-07-15 04:58:00,104.47,104.475,104.45,104.46,104500000.0
2008-07-15 04:59:00,104.46,104.48,104.455,104.455,92800000.0
2008-07-15 05:00:00,104.46,104.465,104.43,104.43,131400000.0
2008-07-15 05:01:00,104.44,104.47,104.43,104.46,101700000.0
2008-07-15 05:02:00,104.46,104.475,104.43,104.43,106600000.0
2008-07-15 05:03:00,104.43,104.445,104.41,104.44,117600000.0
2008-07-15 05:04:00,104.44,104.46,104.43,104.46,98000000.0
2008-07-15 05:05:00,104.455,104.48,104.44,104.48,168100000.0
2008-07-15 05:06:00,104.48,104.49,104.46,104.48,87100000.0
2008-07-15 05:07:00,104.49,104.51,104.46,104.47,146900000.0
2008-07-15 05:08:00,104.48,104.495,104.47,104.49,39600000.0
2008-07-15 05:09:00,104.47,104.49,104.46,104.47,102100000.0
2008-07-15 05:10:00,104.47,104.495,104.46,104.47,72000000.0
2008-07-15 05:11:00,104.47,104.495,104.46,104.48,162900000.0
2008-07-15 05:12:00,104.48,104.49,104.46,104.48,120700000.0
2008-07-15 05:13:00,104.48,104.49,104.47,104.47,87600000.0
2008-07-15 05:14:00,104.47,104.475,104.46,104.46,52800000.0
2008-07-15 05:15:00,104.46,104.465,104.45,104.46,20600000.0
2008-07-15 05:16:00,104.47,104.48,104.46,104.47,79900000.0
2008-07-15 05:17:00,104.47,104.495,104.46,104.49,224300000.0
2008-07-15 05:18:00,104.49,104.515,104.485,104.485,97700000.0
2008-07-15 05:19:00,104.47,104.485,104.45,104.45,50900000.0
2008-07-15 05:20:00,104.45,104.48,104.43,104.44,203000000.0
2008-07-15 05:21:00,104.44,104.47,104.43,104.47,86300000.0
2008-07-15 05:22:00,104.47,104.49,104.47,104.47,59600000.0
2008-07-15 05:23:00,104.47,104.5,104.47,104.47,34000000.0
2008-07-15 05:24:00,104.47,104.495,104.47,104.48,51100000.0
2008-07-15 05:25:00,104.47,104.495,104.47,104.48,52000000.0
2008-07-15 05:26:00,104.48,104.48,104.45,104.46,41800000.0
2008-07-15 05:27:00,104.46,104.47,104.46,104.465,22200000.0
2008-07-15 05:28:00,104.45,104.47,104.45,104.46,70000000.0
2008-07-15 05:29:00,104.46,104.48,104.45,104.46,111200000.0
2008-07-15 05:30:00,104.45,104.455,104.43,104.44,61700000.0
2008-07-15 05:31:00,104.45,104.46,104.42,104.42,58000000.0
2008-07-15 05:32:00,104.42,104.42,104.41,104.41,41900000.0
2008-07-15 05:33:00,104.41,104.42,104.39,104.39,94600000.0
2008-07-15 05:34:00,104.395,104.415,104.38,104.41,94800000.0
2008-07-15 05:35:00,104.41,104.425,104.41,104.425,106800000.0
2008-07-15 05:36:00,104.41,104.445,104.41,104.44,35200000.0
2008-07-15 05:37:00,104.44,104.455,104.44,104.445,37200000.0
2008-07-15 05:38:00,104.43,104.44,104.41,104.41,59700000.0
2008-07-15 05:39:00,104.41,104.42,104.41,104.41,34400000.0
2008-07-15 05:40:00,104.41,104.43,104.41,104.41,39900000.0
2008-07-15 05:41:00,104.41,104.45,104.4,104.41,230300000.0
2008-07-15 05:42:00,104.41,104.43,104.41,104.42,56400000.0
2008-07-15 05:43:00,104.42,104.45,104.41,104.42,162400000.0
2008-07-15 05:44:00,104.415,104.42,104.4,104.41,109800000.0
2008-07-15 05:45:00,104.41,104.43,104.4,104.4,143800000.0
2008-07-15 05:46:00,104.4,104.415,104.4,104.4,49800000.0
2008-07-15 05:47:00,104.4,104.42,104.39,104.415,190400000.0
2008-07-15 05:48:00,104.41,104.42,104.4,104.4,71400000.0
2008-07-15 05:49:00,104.42,104.43,104.4,104.4,96500000.0
2008-07-15 05:50:00,104.41,104.41,104.39,104.4,76600000.0
2008-07-15 05:51:00,104.4,104.4,104.37,104.375,68700000.0
2008-07-15 05:52:00,104.375,104.385,104.37,104.38,186600000.0
2008-07-15 05:53:00,104.38,104.39,104.38,104.39,138200000.0
2008-07-15 05:54:00,104.38,104.4,104.37,104.38,162200000.0
2008-07-15 05:55:00,104.38,104.4,104.38,104.4,33600000.0
2008-07-15 05:56:00,104.4,104.4,104.39,104.39,111800000.0
2008-07-15 05:57:00,104.39,104.41,104.39,104.41,60300000.0
2008-07-15 05:58:00,104.42,104.43,104.41,104.42,49200000.0
2008-07-15 05:59:00,104.42,104.42,104.4,104.415,96500000.0
2008-07-15 06:00:00,104.41,104.42,104.4,104.4,30000000.0
2008-07-15 06:01:00,104.4,104.405,104.38,104.38,52800000.0
2008-07-15 06:02:00,104.39,104.4,104.37,104.4,56500000.0
2008-07-15 06:03:00,104.39,104.41,104.39,104.41,20400000.0
2008-07-15 06:04:00,104.41,104.425,104.4,104.425,45600000.0
2008-07-15 06:05:00,104.41,104.45,104.4,104.42,167200000.0
2008-07-15 06:06:00,104.42,104.42,104.4,104.41,36900000.0
2008-07-15 06:07:00,104.41,104.43,104.41,104.43,74400000.0
2008-07-15 06:08:00,104.43,104.435,104.41,104.42,148800000.0
2008-07-15 06:09:00,104.43,104.44,104.42,104.44,37600000.0
2008-07-15 06:10:00,104.43,104.44,104.415,104.43,69600000.0
2008-07-15 06:11:00,104.43,104.44,104.42,104.43,45600000.0
2008-07-15 06:12:00,104.43,104.44,104.42,104.42,45900000.0
2008-07-15 06:13:00,104.43,104.46,104.42,104.435,84600000.0
2008-07-15 06:14:00,104.43,104.44,104.42,104.435,130700000.0
2008-07-15 06:15:00,104.44,104.44,104.425,104.43,16200000.0
2008-07-15 06:16:00,104.425,104.43,104.41,104.42,51900000.0
2008-07-15 06:17:00,104.43,104.43,104.415,104.42,55200000.0
2008-07-15 06:18:00,104.391,104.424,104.386,104.424,77600000.0
2008-07-15 06:19:00,104.42,104.42,104.41,104.415,37200000.0
2008-07-15 06:20:00,104.41,104.43,104.405,104.415,74700000.0
2008-07-15 06:21:00,104.41,104.43,104.4,104.41,42400000.0
2008-07-15 06:22:00,104.41,104.41,104.4,104.41,7200000.0
2008-07-15 06:23:00,104.4,104.42,104.4,104.42,13200000.0
2008-07-15 06:24:00,104.41,104.425,104.41,104.42,63300000.0
2008-07-15 06:25:00,104.415,104.42,104.39,104.4,68300000.0
2008-07-15 06:26:00,104.4,104.4,104.38,104.4,41900000.0
2008-07-15 06:27:00,104.39,104.4,104.39,104.4,24300000.0
2008-07-15 06:28:00,104.405,104.42,104.4,104.41,82800000.0
2008-07-15 06:29:00,104.405,104.41,104.395,104.4,39000000.0
2008-07-15 06:30:00,104.4,104.4,104.38,104.39,72300000.0
2008-07-15 06:31:00,104.39,104.44,104.38,104.44,122900000.0
2008-07-15 06:32:00,104.44,104.445,104.435,104.44,39100000.0
2008-07-15 06:33:00,104.445,104.45,104.445,104.45,24300000.0
2008-07-15 06:34:00,104.45,104.45,104.43,104.43,51300000.0
2008-07-15 06:35:00,104.43,104.44,104.42,104.43,48300000.0
2008-07-15 06:36:00,104.435,104.44,104.43,104.435,44700000.0
2008-07-15 06:37:00,104.44,104.49,104.44,104.455,142100000.0
2008-07-15 06:38:00,104.455,104.495,104.45,104.47,56000000.0
2008-07-15 06:39:00,104.48,104.49,104.47,104.49,46800000.0
2008-07-15 06:40:00,104.49,104.49,104.46,104.47,88200000.0
2008-07-15 06:41:00,104.465,104.48,104.46,104.47,105900000.0
2008-07-15 06:42:00,104.48,104.485,104.46,104.46,91800000.0
2008-07-15 06:43:00,104.46,104.47,104.455,104.46,89400000.0
2008-07-15 06:44:00,104.46,104.47,104.46,104.47,65400000.0
2008-07-15 06:45:00,104.465,104.475,104.455,104.46,68700000.0
2008-07-15 06:46:00,104.46,104.46,104.445,104.455,59400000.0
2008-07-15 06:47:00,104.45,104.455,104.44,104.455,33000000.0
2008-07-15 06:48:00,104.46,104.46,104.445,104.455,48000000.0
2008-07-15 06:49:00,104.46,104.46,104.445,104.445,21000000.0
2008-07-15 06:50:00,104.45,104.45,104.43,104.44,52200000.0
2008-07-15 06:51:00,104.44,104.465,104.44,104.46,109600000.0
2008-07-15 06:52:00,104.465,104.48,104.44,104.44,87300000.0
2008-07-15 06:53:00,104.44,104.46,104.44,104.45,59200000.0
2008-07-15 06:54:00,104.445,104.445,104.43,104.44,23500000.0
2008-07-15 06:55:00,104.44,104.46,104.44,104.455,45100000.0
2008-07-15 06:56:00,104.445,104.45,104.425,104.43,94700000.0
2008-07-15 06:57:00,104.43,104.445,104.43,104.43,76300000.0
2008-07-15 06:58:00,104.43,104.435,104.425,104.435,55600000.0
2008-07-15 06:59:00,104.43,104.44,104.405,104.425,82300000.0
2008-07-15 07:00:00,104.43,104.445,104.415,104.415,175000000.0
2008-07-15 07:01:00,104.42,104.43,104.415,104.42,68000000.0
2008-07-15 07:02:00,104.41,104.42,104.405,104.415,25400000.0
2008-07-15 07:03:00,104.42,104.435,104.4,104.41,81000000.0
2008-07-15 07:04:00,104.415,104.435,104.41,104.435,85900000.0
2008-07-15 07:05:00,104.435,104.435,104.4,104.4,97900000.0
2008-07-15 07:06:00,104.405,104.41,104.39,104.39,141500000.0
2008-07-15 07:07:00,104.39,104.395,104.38,104.395,55100000.0
2008-07-15 07:08:00,104.4,104.4,104.385,104.385,63100000.0
2008-07-15 07:09:00,104.385,104.4,104.38,104.38,27200000.0
2008-07-15 07:10:00,104.38,104.395,104.38,104.395,41600000.0
2008-07-15 07:11:00,104.395,104.4,104.365,104.375,92600000.0
2008-07-15 07:12:00,104.375,104.385,104.365,104.375,67700000.0
2008-07-15 07:13:00,104.37,104.4,104.37,104.37,123000000.0
2008-07-15 07:14:00,104.37,104.415,104.36,104.39,145700000.0
2008-07-15 07:15:00,104.39,104.41,104.385,104.405,99900000.0
2008-07-15 07:16:00,104.405,104.425,104.405,104.42,106200000.0
2008-07-15 07:17:00,104.42,104.42,104.405,104.405,33400000.0
2008-07-15 07:18:00,104.405,104.405,104.38,104.395,89700000.0
2008-07-15 07:19:00,104.4,104.41,104.39,104.395,108100000.0
2008-07-15 07:20:00,104.4,104.405,104.38,104.38,100200000.0
2008-07-15 07:21:00,104.38,104.425,104.38,104.41,118200000.0
2008-07-15 07:22:00,104.41,104.43,104.41,104.42,49300000.0
2008-07-15 07:23:00,104.42,104.42,104.42,104.42,14100000.0
2008-07-15 07:24:00,104.42,104.435,104.4,104.435,85000000.0
2008-07-15 07:25:00,104.435,104.445,104.42,104.425,121300000.0
2008-07-15 07:26:00,104.43,104.435,104.425,104.425,65700000.0
2008-07-15 07:27:00,104.425,104.435,104.42,104.43,48300000.0
2008-07-15 07:28:00,104.425,104.43,104.42,104.42,62100000.0
2008-07-15 07:29:00,104.425,104.43,104.42,104.42,40200000.0
2008-07-15 07:30:00,104.42,104.42,104.415,104.415,17400000.0
2008-07-15 07:31:00,104.41,104.42,104.41,104.415,48900000.0
2008-07-15 07:32:00,104.42,104.44,104.42,104.43,74400000.0
2008-07-15 07:33:00,104.435,104.445,104.425,104.43,101100000.0
2008-07-15 07:34:00,104.43,104.43,104.39,104.395,46800000.0
2008-07-15 07:35:00,104.4,104.41,104.365,104.375,105700000.0
2008-07-15 07:36:00,104.37,104.385,104.34,104.35,192100000.0
2008-07-15 07:37:00,104.35,104.37,104.32,104.365,93200000.0
2008-07-15 07:38:00,104.36,104.37,104.36,104.37,63200000.0
2008-07-15 07:39:00,104.365,104.37,104.355,104.36,80500000.0
2008-07-15 07:40:00,104.36,104.37,104.355,104.36,60500000.0
2008-07-15 07:41:00,104.36,104.38,104.36,104.38,42800000.0
2008-07-15 07:42:00,104.38,104.38,104.36,104.36,50300000.0
2008-07-15 07:43:00,104.36,104.38,104.36,104.38,13300000.0
2008-07-15 07:44:00,104.385,104.39,104.37,104.38,35100000.0
2008-07-15 07:45:00,104.385,104.395,104.385,104.395,27700000.0
2008-07-15 07:46:00,104.39,104.395,104.38,104.39,56800000.0
2008-07-15 07:47:00,104.38,104.38,104.32,104.32,87500000.0
2008-07-15 07:48:00,104.32,104.38,104.32,104.37,89600000.0
2008-07-15 07:49:00,104.37,104.37,104.33,104.35,201200000.0
2008-07-15 07:50:00,104.355,104.385,104.35,104.37,99900000.0
2008-07-15 07:51:00,104.37,104.38,104.37,104.37,58300000.0
2008-07-15 07:52:00,104.38,104.38,104.37,104.38,31500000.0
2008-07-15 07:53:00,104.375,104.38,104.34,104.35,147500000.0
2008-07-15 07:54:00,104.35,104.35,104.32,104.33,94700000.0
2008-07-15 07:55:00,104.335,104.35,104.33,104.35,100500000.0
2008-07-15 07:56:00,104.35,104.37,104.34,104.36,69900000.0
2008-07-15 07:57:00,104.36,104.37,104.34,104.36,138900000.0
2008-07-15 07:58:00,104.36,104.37,104.35,104.36,125200000.0
2008-07-15 07:59:00,104.36,104.4,104.35,104.385,125500000.0
2008-07-15 08:00:00,104.39,104.41,104.385,104.4,306800000.0
2008-07-15 08:01:00,104.4,104.4,104.365,104.38,200800000.0
2008-07-15 08:02:00,104.38,104.405,104.38,104.39,135900000.0
2008-07-15 08:03:00,104.39,104.415,104.39,104.405,170400000.0
2008-07-15 08:04:00,104.41,104.415,104.385,104.385,133400000.0
2008-07-15 08:05:00,104.385,104.385,104.36,104.365,169100000.0
2008-07-15 08:06:00,104.365,104.39,104.355,104.39,124700000.0
2008-07-15 08:07:00,104.39,104.405,104.385,104.4,85500000.0
2008-07-15 08:08:00,104.4,104.405,104.365,104.365,170100000.0
2008-07-15 08:09:00,104.365,104.37,104.35,104.37,111700000.0
2008-07-15 08:10:00,104.365,104.375,104.33,104.345,220600000.0
2008-07-15 08:11:00,104.345,104.37,104.335,104.34,206500000.0
2008-07-15 08:12:00,104.33,104.33,104.31,104.32,174200000.0
2008-07-15 08:13:00,104.325,104.335,104.31,104.31,104200000.0
2008-07-15 08:14:00,104.315,104.325,104.3,104.315,136000000.0
2008-07-15 08:15:00,104.315,104.325,104.3,104.31,127500000.0
2008-07-15 08:16:00,104.31,104.32,104.31,104.31,88300000.0
2008-07-15 08:17:00,104.31,104.335,104.31,104.33,120900000.0
2008-07-15 08:18:00,104.33,104.335,104.315,104.33,185400000.0
2008-07-15 08:19:00,104.335,104.345,104.335,104.34,61600000.0
2008-07-15 08:20:00,104.34,104.35,104.315,104.35,365000000.0
2008-07-15 08:21:00,104.35,104.35,104.32,104.33,210400000.0
2008-07-15 08:22:00,104.335,104.35,104.33,104.34,139400000.0
2008-07-15 08:23:00,104.34,104.36,104.33,104.35,149200000.0
2008-07-15 08:24:00,104.36,104.37,104.335,104.36,246100000.0
2008-07-15 08:25:00,104.36,104.37,104.345,104.345,152200000.0
2008-07-15 08:26:00,104.345,104.36,104.34,104.35,146600000.0
2008-07-15 08:27:00,104.35,104.36,104.345,104.35,90200000.0
2008-07-15 08:28:00,104.35,104.37,104.34,104.36,234000000.0
2008-07-15 08:29:00,104.36,104.37,104.355,104.36,188300000.0
2008-07-15 08:30:00,104.36,104.39,104.36,104.37,159200000.0
2008-07-15 08:31:00,104.38,104.39,104.34,104.36,217400000.0
2008-07-15 08:32:00,104.36,104.385,104.35,104.37,301300000.0
2008-07-15 08:33:00,104.375,104.39,104.36,104.38,265400000.0
2008-07-15 08:34:00,104.38,104.43,104.38,104.405,108100000.0
2008-07-15 08:35:00,104.4,104.41,104.35,104.365,155600000.0
2008-07-15 08:36:00,104.365,104.43,104.345,104.43,220800000.0
2008-07-15 08:37:00,104.43,104.43,104.37,104.39,189400000.0
2008-07-15 08:38:00,104.39,104.4,104.35,104.39,116500000.0
2008-07-15 08:39:00,104.39,104.42,104.39,104.41,68800000.0
2008-07-15 08:40:00,104.41,104.41,104.385,104.4,103200000.0
2008-07-15 08:41:00,104.4,104.4,104.38,104.38,111700000.0
2008-07-15 08:42:00,104.38,104.4,104.37,104.4,94400000.0
2008-07-15 08:43:00,104.4,104.4,104.39,104.4,46800000.0
2008-07-15 08:44:00,104.39,104.41,104.375,104.41,178200000.0
2008-07-15 08:45:00,104.41,104.41,104.38,104.4,152900000.0
2008-07-15 08:46:00,104.4,104.41,104.37,104.395,111200000.0
2008-07-15 08:47:00,104.4,104.4,104.36,104.38,176600000.0
2008-07-15 08:48:00,104.385,104.39,104.36,104.37,86000000.0
2008-07-15 08:49:00,104.36,104.4,104.36,104.39,161100000.0
2008-07-15 08:50:00,104.39,104.4,104.33,104.33,225300000.0
2008-07-15 08:51:00,104.32,104.37,104.3,104.32,235700000.0
2008-07-15 08:52:00,104.32,104.37,104.31,104.31,184300000.0
2008-07-15 08:53:00,104.31,104.32,104.29,104.29,158000000.0
2008-07-15 08:54:00,104.3,104.32,104.295,104.31,101700000.0
2008-07-15 08:55:00,104.3,104.31,104.275,104.28,99000000.0
2008-07-15 08:56:00,104.27,104.3,104.26,104.29,93800000.0
2008-07-15 08:57:00,104.29,104.32,104.27,104.27,133000000.0
2008-07-15 08:58:00,104.27,104.28,104.235,104.26,167600000.0
2008-07-15 08:59:00,104.26,104.27,104.235,104.27,94400000.0
2008-07-15 09:00:00,104.265,104.34,104.265,104.28,184600000.0
2008-07-15 09:01:00,104.28,104.35,104.27,104.34,116800000.0
2008-07-15 09:02:00,104.34,104.34,104.3,104.33,159400000.0
2008-07-15 09:03:00,104.32,104.33,104.285,104.3,87300000.0
2008-07-15 09:04:00,104.3,104.3,104.285,104.29,45900000.0
2008-07-15 09:05:00,104.28,104.3,104.26,104.28,90100000.0
2008-07-15 09:06:00,104.27,104.33,104.27,104.33,85500000.0
2008-07-15 09:07:00,104.33,104.33,104.28,104.33,118200000.0
2008-07-15 09:08:00,104.33,104.34,104.31,104.31,99800000.0
2008-07-15 09:09:00,104.3,104.33,104.3,104.33,261500000.0
2008-07-15 09:10:00,104.32,104.34,104.29,104.34,158400000.0
2008-07-15 09:11:00,104.33,104.36,104.33,104.34,168100000.0
2008-07-15 09:12:00,104.34,104.36,104.31,104.33,130200000.0
2008-07-15 09:13:00,104.33,104.34,104.3,104.32,162100000.0
2008-07-15 09:14:00,104.33,104.34,104.29,104.32,261300000.0
2008-07-15 09:15:00,104.33,104.35,104.32,104.33,89200000.0
2008-07-15 09:16:00,104.32,104.36,104.32,104.34,81400000.0
2008-07-15 09:17:00,104.34,104.36,104.31,104.32,159100000.0
2008-07-15 09:18:00,104.33,104.355,104.33,104.34,166300000.0
2008-07-15 09:19:00,104.34,104.35,104.31,104.31,171600000.0
2008-07-15 09:20:00,104.31,104.33,104.31,104.31,127300000.0
2008-07-15 09:21:00,104.31,104.32,104.285,104.3,86300000.0
2008-07-15 09:22:00,104.3,104.355,104.3,104.35,134900000.0
2008-07-15 09:23:00,104.345,104.36,104.33,104.36,136000000.0
2008-07-15 09:24:00,104.36,104.41,104.36,104.405,207600000.0
2008-07-15 09:25:00,104.4,104.44,104.37,104.405,217100000.0
2008-07-15 09:26:00,104.41,104.44,104.39,104.415,201100000.0
2008-07-15 09:27:00,104.42,104.43,104.41,104.43,126000000.0
2008-07-15 09:28:00,104.43,104.45,104.42,104.44,183700000.0
2008-07-15 09:29:00,104.44,104.47,104.43,104.46,203300000.0
2008-07-15 09:30:00,104.465,104.48,104.455,104.455,116300000.0
2008-07-15 09:31:00,104.45,104.455,104.415,104.43,189200000.0
2008-07-15 09:32:00,104.425,104.47,104.42,104.45,161200000.0
2008-07-15 09:33:00,104.46,104.46,104.405,104.44,195600000.0
2008-07-15 09:34:00,104.44,104.45,104.43,104.445,157500000.0
2008-07-15 09:35:00,104.44,104.45,104.41,104.445,185500000.0
2008-07-15 09:36:00,104.45,104.475,104.435,104.465,190900000.0
2008-07-15 09:37:00,104.465,104.485,104.45,104.475,177800000.0
2008-07-15 09:38:00,104.47,104.5,104.47,104.49,168900000.0
2008-07-15 09:39:00,104.49,104.51,104.47,104.495,218900000.0
2008-07-15 09:40:00,104.5,104.51,104.49,104.495,184000000.0
2008-07-15 09:41:00,104.49,104.53,104.49,104.505,143900000.0
2008-07-15 09:42:00,104.51,104.525,104.5,104.525,101000000.0
2008-07-15 09:43:00,104.515,104.525,104.51,104.51,118500000.0
2008-07-15 09:44:00,104.51,104.53,104.505,104.525,148900000.0
2008-07-15 09:45:00,104.52,104.53,104.5,104.51,124500000.0
2008-07-15 09:46:00,104.5,104.5,104.48,104.49,97500000.0
2008-07-15 09:47:00,104.495,104.51,104.49,104.51,70200000.0
2008-07-15 09:48:00,104.51,104.55,104.51,104.55,176700000.0
2008-07-15 09:49:00,104.55,104.58,104.54,104.565,214000000.0
2008-07-15 09:50:00,104.58,104.61,104.56,104.61,208600000.0
2008-07-15 09:51:00,104.61,104.65,104.61,104.63,205800000.0
2008-07-15 09:52:00,104.63,104.64,104.6,104.61,190800000.0
2008-07-15 09:53:00,104.61,104.615,104.58,104.58,172500000.0
2008-07-15 09:54:00,104.59,104.6,104.55,104.57,175300000.0
2008-07-15 09:55:00,104.57,104.585,104.515,104.52,291700000.0
2008-07-15 09:56:00,104.52,104.53,104.5,104.52,191600000.0
2008-07-15 09:57:00,104.52,104.53,104.5,104.5,228600000.0
2008-07-15 09:58:00,104.5,104.525,104.49,104.525,138000000.0
2008-07-15 09:59:00,104.53,104.53,104.505,104.525,95900000.0
2008-07-15 10:00:00,104.52,104.57,104.505,104.545,189800000.0
2008-07-15 10:01:00,104.555,104.57,104.52,104.545,166000000.0
2008-07-15 10:02:00,104.54,104.57,104.54,104.56,144200000.0
2008-07-15 10:03:00,104.56,104.605,104.55,104.56,145500000.0
2008-07-15 10:04:00,104.56,104.6,104.56,104.59,231800000.0
2008-07-15 10:05:00,104.59,104.6,104.57,104.6,131200000.0
2008-07-15 10:06:00,104.61,104.62,104.56,104.57,138600000.0
2008-07-15 10:07:00,104.575,104.58,104.54,104.55,164600000.0
2008-07-15 10:08:00,104.55,104.57,104.525,104.54,134000000.0
2008-07-15 10:09:00,104.54,104.57,104.53,104.57,186500000.0
2008-07-15 10:10:00,104.57,104.58,104.54,104.55,167200000.0
2008-07-15 10:11:00,104.55,104.58,104.54,104.58,134500000.0
2008-07-15 10:12:00,104.575,104.58,104.53,104.57,138100000.0
2008-07-15 10:13:00,104.56,104.575,104.55,104.55,164800000.0
2008-07-15 10:14:00,104.55,104.55,104.525,104.525,112600000.0
2008-07-15 10:15:00,104.53,104.54,104.5,104.53,149300000.0
2008-07-15 10:16:00,104.53,104.57,104.51,104.57,199700000.0
2008-07-15 10:17:00,104.57,104.61,104.56,104.59,165300000.0
2008-07-15 10:18:00,104.59,104.64,104.58,104.6,199100000.0
2008-07-15 10:19:00,104.59,104.62,104.59,104.6,198500000.0
2008-07-15 10:20:00,104.59,104.62,104.58,104.6,169700000.0
2008-07-15 10:21:00,104.6,104.6,104.54,104.55,152900000.0
2008-07-15 10:22:00,104.55,104.55,104.51,104.53,134100000.0
2008-07-15 10:23:00,104.53,104.625,104.53,104.62,159500000.0
2008-07-15 10:24:00,104.62,104.65,104.6,104.62,183400000.0
2008-07-15 10:25:00,104.615,104.62,104.57,104.6,215700000.0
2008-07-15 10:26:00,104.595,104.6,104.535,104.56,264900000.0
2008-07-15 10:27:00,104.56,104.58,104.53,104.56,141600000.0
2008-07-15 10:28:00,104.56,104.625,104.56,104.56,232600000.0
2008-07-15 10:29:00,104.56,104.59,104.55,104.56,133200000.0
2008-07-15 10:30:00,104.56,104.6,104.55,104.6,168600000.0
2008-07-15 10:31:00,104.6,104.62,104.555,104.595,141600000.0
2008-07-15 10:32:00,104.6,104.61,104.545,104.55,97200000.0
2008-07-15 10:33:00,104.55,104.55,104.51,104.51,142500000.0
2008-07-15 10:34:00,104.51,104.53,104.5,104.53,136700000.0
2008-07-15 10:35:00,104.53,104.55,104.52,104.54,174800000.0
2008-07-15 10:36:00,104.54,104.56,104.515,104.55,115200000.0
2008-07-15 10:37:00,104.55,104.57,104.52,104.52,173000000.0
2008-07-15 10:38:00,104.52,104.53,104.51,104.51,106600000.0
2008-07-15 10:39:00,104.51,104.59,104.505,104.58,186800000.0
2008-07-15 10:40:00,104.59,104.6,104.515,104.57,215600000.0
2008-07-15 10:41:00,104.56,104.57,104.525,104.525,155500000.0
2008-07-15 10:42:00,104.535,104.56,104.53,104.53,81400000.0
2008-07-15 10:43:00,104.53,104.55,104.51,104.53,182800000.0
2008-07-15 10:44:00,104.515,104.53,104.5,104.53,112500000.0
2008-07-15 10:45:00,104.53,104.53,104.475,104.48,137300000.0
2008-07-15 10:46:00,104.485,104.51,104.45,104.5,204000000.0
2008-07-15 10:47:00,104.5,104.52,104.49,104.515,178900000.0
2008-07-15 10:48:00,104.52,104.53,104.5,104.51,168100000.0
2008-07-15 10:49:00,104.52,104.52,104.49,104.51,172000000.0
2008-07-15 10:50:00,104.505,104.515,104.46,104.46,132600000.0
2008-07-15 10:51:00,104.46,104.47,104.45,104.47,136800000.0
2008-07-15 10:52:00,104.47,104.48,104.44,104.46,91600000.0
2008-07-15 10:53:00,104.46,104.46,104.44,104.45,149300000.0
2008-07-15 10:54:00,104.45,104.46,104.42,104.44,148500000.0
2008-07-15 10:55:00,104.44,104.45,104.4,104.405,119200000.0
2008-07-15 10:56:00,104.41,104.5,104.41,104.49,130500000.0
2008-07-15 10:57:00,104.49,104.52,104.48,104.5,132100000.0
2008-07-15 10:58:00,104.5,104.52,104.5,104.5,108400000.0
2008-07-15 10:59:00,104.495,104.53,104.465,104.49,68900000.0
2008-07-15 11:00:00,104.48,104.48,104.31,104.37,172200000.0
2008-07-15 11:01:00,104.36,104.43,104.345,104.41,207000000.0
2008-07-15 11:02:00,104.42,104.42,104.395,104.415,105900000.0
2008-07-15 11:03:00,104.415,104.44,104.39,104.4,133600000.0
2008-07-15 11:04:00,104.4,104.48,104.36,104.46,239300001.0
2008-07-15 11:05:00,104.46,104.505,104.44,104.485,182200000.0
2008-07-15 11:06:00,104.5,104.52,104.47,104.495,208500000.0
2008-07-15 11:07:00,104.5,104.505,104.455,104.46,182100000.0
2008-07-15 11:08:00,104.46,104.51,104.46,104.51,171700000.0
2008-07-15 11:09:00,104.51,104.53,104.49,104.49,173300000.0
2008-07-15 11:10:00,104.5,104.51,104.46,104.46,129200000.0
2008-07-15 11:11:00,104.46,104.47,104.44,104.47,102900000.0
2008-07-15 11:12:00,104.47,104.51,104.46,104.49,112700000.0
2008-07-15 11:13:00,104.495,104.5,104.46,104.47,139700000.0
2008-07-15 11:14:00,104.47,104.53,104.47,104.5,159000000.0
2008-07-15 11:15:00,104.5,104.52,104.485,104.5,149200000.0
2008-07-15 11:16:00,104.505,104.535,104.505,104.51,152700000.0
2008-07-15 11:17:00,104.51,104.56,104.5,104.53,156700000.0
2008-07-15 11:18:00,104.525,104.62,104.52,104.59,151900000.0
2008-07-15 11:19:00,104.59,104.63,104.54,104.55,294800000.0
2008-07-15 11:20:00,104.55,104.58,104.52,104.56,195900000.0
2008-07-15 11:21:00,104.57,104.595,104.52,104.59,179000000.0
2008-07-15 11:22:00,104.585,104.66,104.57,104.58,254200000.0
2008-07-15 11:23:00,104.58,104.71,104.56,104.71,221800000.0
2008-07-15 11:24:00,104.72,104.725,104.59,104.605,209900000.0
2008-07-15 11:25:00,104.6,104.625,104.585,104.61,220200000.0
2008-07-15 11:26:00,104.61,104.68,104.6,104.645,142400000.0
2008-07-15 11:27:00,104.645,104.68,104.625,104.645,168800000.0
2008-07-15 11:28:00,104.64,104.65,104.58,104.59,163200000.0
2008-07-15 11:29:00,104.58,104.62,104.58,104.6,128000000.0
2008-07-15 11:30:00,104.6,104.64,104.565,104.59,160500000.0
2008-07-15 11:31:00,104.595,104.595,104.54,104.54,138000000.0
2008-07-15 11:32:00,104.545,104.57,104.53,104.56,102900000.0
2008-07-15 11:33:00,104.555,104.56,104.515,104.525,256000000.0
2008-07-15 11:34:00,104.52,104.56,104.52,104.555,144100000.0
2008-07-15 11:35:00,104.555,104.555,104.515,104.53,153500000.0
2008-07-15 11:36:00,104.53,104.54,104.5,104.51,150800000.0
2008-07-15 11:37:00,104.51,104.54,104.49,104.52,168800000.0
2008-07-15 11:38:00,104.51,104.53,104.5,104.51,141200000.0
2008-07-15 11:39:00,104.51,104.53,104.5,104.51,78800000.0
2008-07-15 11:40:00,104.51,104.53,104.47,104.47,125900000.0
2008-07-15 11:41:00,104.47,104.495,104.46,104.49,116900000.0
2008-07-15 11:42:00,104.49,104.49,104.43,104.47,216600000.0
2008-07-15 11:43:00,104.47,104.54,104.47,104.52,252400000.0
2008-07-15 11:44:00,104.53,104.53,104.48,104.49,229300000.0
2008-07-15 11:45:00,104.49,104.5,104.48,104.48,88200000.0
2008-07-15 11:46:00,104.48,104.53,104.48,104.49,177800000.0
2008-07-15 11:47:00,104.49,104.515,104.46,104.46,161400000.0
2008-07-15 11:48:00,104.46,104.48,104.4,104.415,166500000.0
2008-07-15 11:49:00,104.41,104.46,104.4,104.46,200100000.0
2008-07-15 11:50:00,104.46,104.46,104.41,104.41,181500000.0
2008-07-15 11:51:00,104.41,104.42,104.36,104.38,218000000.0
2008-07-15 11:52:00,104.38,104.43,104.38,104.42,126700000.0
2008-07-15 11:53:00,104.43,104.44,104.405,104.405,134800000.0
2008-07-15 11:54:00,104.405,104.42,104.4,104.41,122300000.0
2008-07-15 11:55:00,104.41,104.43,104.375,104.375,197800000.0
2008-07-15 11:56:00,104.38,104.44,104.38,104.44,122600000.0
2008-07-15 11:57:00,104.44,104.45,104.42,104.42,86000000.0
2008-07-15 11:58:00,104.42,104.46,104.42,104.44,88300000.0
2008-07-15 11:59:00,104.44,104.46,104.425,104.435,128800000.0
2008-07-15 12:00:00,104.43,104.44,104.405,104.41,211200000.0
2008-07-15 12:01:00,104.41,104.415,104.36,104.39,188400000.0
2008-07-15 12:02:00,104.395,104.41,104.39,104.4,140900000.0
2008-07-15 12:03:00,104.41,104.41,104.39,104.4,70000000.0
2008-07-15 12:04:00,104.41,104.43,104.385,104.41,146700000.0
2008-07-15 12:05:00,104.41,104.44,104.41,104.43,107300000.0
2008-07-15 12:06:00,104.44,104.45,104.41,104.44,150600000.0
2008-07-15 12:07:00,104.44,104.46,104.43,104.44,164000000.0
2008-07-15 12:08:00,104.44,104.45,104.41,104.44,126500000.0
2008-07-15 12:09:00,104.435,104.48,104.435,104.47,131500000.0
2008-07-15 12:10:00,104.47,104.51,104.45,104.5,153700000.0
2008-07-15 12:11:00,104.51,104.53,104.49,104.49,139000000.0
2008-07-15 12:12:00,104.49,104.51,104.47,104.505,92600000.0
2008-07-15 12:13:00,104.5,104.53,104.49,104.525,126100000.0
2008-07-15 12:14:00,104.52,104.555,104.515,104.545,162300000.0
2008-07-15 12:15:00,104.54,104.54,104.515,104.53,113900000.0
2008-07-15 12:16:00,104.53,104.535,104.485,104.5,173900000.0
2008-07-15 12:17:00,104.5,104.52,104.48,104.49,99000000.0
2008-07-15 12:18:00,104.5,104.51,104.49,104.5,83100000.0
2008-07-15 12:19:00,104.5,104.54,104.5,104.54,64500000.0
2008-07-15 12:20:00,104.54,104.54,104.49,104.5,100100000.0
2008-07-15 12:21:00,104.5,104.52,104.485,104.49,136300000.0
2008-07-15 12:22:00,104.49,104.49,104.45,104.45,158400000.0
2008-07-15 12:23:00,104.45,104.46,104.44,104.45,91600000.0
2008-07-15 12:24:00,104.44,104.51,104.44,104.495,117600000.0
2008-07-15 12:25:00,104.5,104.505,104.48,104.49,131300000.0
2008-07-15 12:26:00,104.49,104.495,104.45,104.47,99300000.0
2008-07-15 12:27:00,104.47,104.495,104.43,104.43,122800000.0
2008-07-15 12:28:00,104.42,104.47,104.42,104.45,187200000.0
2008-07-15 12:29:00,104.445,104.46,104.44,104.445,68600000.0
2008-07-15 12:30:00,104.445,104.46,104.41,104.45,140400000.0
2008-07-15 12:31:00,104.46,104.46,104.43,104.45,201500000.0
2008-07-15 12:32:00,104.45,104.48,104.44,104.46,117800000.0
2008-07-15 12:33:00,104.455,104.47,104.435,104.445,106300000.0
2008-07-15 12:34:00,104.445,104.49,104.435,104.49,140400000.0
2008-07-15 12:35:00,104.49,104.49,104.45,104.45,123400000.0
2008-07-15 12:36:00,104.46,104.52,104.46,104.51,106700000.0
2008-07-15 12:37:00,104.5,104.51,104.43,104.43,133800000.0
2008-07-15 12:38:00,104.44,104.47,104.405,104.43,270000000.0
2008-07-15 12:39:00,104.435,104.445,104.39,104.41,210500000.0
2008-07-15 12:40:00,104.41,104.42,104.32,104.34,243000000.0
2008-07-15 12:41:00,104.33,104.375,104.33,104.345,212500000.0
2008-07-15 12:42:00,104.34,104.36,104.305,104.305,301900000.0
2008-07-15 12:43:00,104.31,104.33,104.305,104.32,218500000.0
2008-07-15 12:44:00,104.315,104.355,104.305,104.33,201500000.0
2008-07-15 12:45:00,104.34,104.345,104.3,104.31,155700000.0
2008-07-15 12:46:00,104.31,104.34,104.3,104.32,255600000.0
2008-07-15 12:47:00,104.32,104.325,104.28,104.31,405500000.0
2008-07-15 12:48:00,104.31,104.37,104.3,104.31,356700000.0
2008-07-15 12:49:00,104.32,104.39,104.31,104.34,153100000.0
2008-07-15 12:50:00,104.34,104.34,104.31,104.34,147600000.0
2008-07-15 12:51:00,104.34,104.34,104.31,104.325,164100000.0
2008-07-15 12:52:00,104.33,104.34,104.305,104.32,171300000.0
2008-07-15 12:53:00,104.32,104.35,104.28,104.35,193300000.0
2008-07-15 12:54:00,104.35,104.37,104.34,104.37,89400000.0
2008-07-15 12:55:00,104.38,104.38,104.31,104.32,180200000.0
2008-07-15 12:56:00,104.32,104.39,104.32,104.39,168300000.0
2008-07-15 12:57:00,104.39,104.4,104.35,104.35,162700000.0
2008-07-15 12:58:00,104.35,104.36,104.295,104.35,195500000.0
2008-07-15 12:59:00,104.34,104.38,104.34,104.37,168500000.0
2008-07-15 13:00:00,104.37,104.41,104.36,104.37,156600000.0
2008-07-15 13:01:00,104.37,104.395,104.31,104.35,221500000.0
2008-07-15 13:02:00,104.35,104.37,104.34,104.37,182800000.0
2008-07-15 13:03:00,104.37,104.39,104.365,104.38,215100000.0
2008-07-15 13:04:00,104.375,104.39,104.36,104.37,140700000.0
2008-07-15 13:05:00,104.365,104.38,104.35,104.37,99700000.0
2008-07-15 13:06:00,104.37,104.38,104.34,104.365,149500000.0
2008-07-15 13:07:00,104.365,104.38,104.34,104.38,138100000.0
2008-07-15 13:08:00,104.37,104.37,104.34,104.36,104000000.0
2008-07-15 13:09:00,104.36,104.37,104.34,104.35,69000000.0
2008-07-15 13:10:00,104.35,104.4,104.35,104.37,79600000.0
2008-07-15 13:11:00,104.37,104.4,104.37,104.375,94900000.0
2008-07-15 13:12:00,104.37,104.385,104.36,104.37,108700000.0
2008-07-15 13:13:00,104.375,104.4,104.35,104.37,143200000.0
2008-07-15 13:14:00,104.37,104.37,104.325,104.34,134900000.0
2008-07-15 13:15:00,104.34,104.36,104.34,104.36,51300000.0
2008-07-15 13:16:00,104.36,104.375,104.36,104.375,40600000.0
2008-07-15 13:17:00,104.37,104.375,104.36,104.37,59700000.0
2008-07-15 13:18:00,104.375,104.42,104.37,104.415,141100000.0
2008-07-15 13:19:00,104.42,104.435,104.41,104.415,149000000.0
2008-07-15 13:20:00,104.42,104.435,104.405,104.41,112900000.0
2008-07-15 13:21:00,104.41,104.42,104.405,104.41,92600000.0
2008-07-15 13:22:00,104.41,104.41,104.39,104.4,78200000.0
2008-07-15 13:23:00,104.39,104.4,104.36,104.37,125800000.0
2008-07-15 13:24:00,104.37,104.39,104.34,104.34,148000000.0
2008-07-15 13:25:00,104.34,104.41,104.34,104.38,217600000.0
2008-07-15 13:26:00,104.38,104.405,104.37,104.39,108000000.0
2008-07-15 13:27:00,104.39,104.45,104.39,104.4,247900000.0
2008-07-15 13:28:00,104.4,104.435,104.39,104.4,147200000.0
2008-07-15 13:29:00,104.41,104.42,104.385,104.395,151300000.0
2008-07-15 13:30:00,104.39,104.465,104.39,104.42,184400000.0
2008-07-15 13:31:00,104.42,104.42,104.385,104.4,122700000.0
2008-07-15 13:32:00,104.4,104.415,104.39,104.405,146200000.0
2008-07-15 13:33:00,104.41,104.42,104.4,104.4,179400000.0
2008-07-15 13:34:00,104.405,104.41,104.38,104.4,171300000.0
2008-07-15 13:35:00,104.4,104.41,104.39,104.395,84900000.0
2008-07-15 13:36:00,104.4,104.415,104.39,104.415,263700000.0
2008-07-15 13:37:00,104.415,104.42,104.395,104.395,166800000.0
2008-07-15 13:38:00,104.39,104.43,104.36,104.43,175400000.0
2008-07-15 13:39:00,104.44,104.45,104.41,104.41,93200000.0
2008-07-15 13:40:00,104.41,104.44,104.405,104.43,107300000.0
2008-07-15 13:41:00,104.42,104.44,104.405,104.43,96300000.0
2008-07-15 13:42:00,104.43,104.44,104.395,104.41,136400000.0
2008-07-15 13:43:00,104.41,104.43,104.4,104.43,126100000.0
2008-07-15 13:44:00,104.44,104.48,104.42,104.44,181200000.0
2008-07-15 13:45:00,104.44,104.445,104.42,104.43,93800000.0
2008-07-15 13:46:00,104.43,104.435,104.41,104.43,157500000.0
2008-07-15 13:47:00,104.43,104.45,104.375,104.38,196500000.0
2008-07-15 13:48:00,104.38,104.41,104.355,104.4,137000000.0
2008-07-15 13:49:00,104.4,104.4,104.36,104.37,114800000.0
2008-07-15 13:50:00,104.36,104.385,104.36,104.36,135200000.0
2008-07-15 13:51:00,104.36,104.385,104.335,104.34,189200000.0
2008-07-15 13:52:00,104.33,104.39,104.33,104.385,165900000.0
2008-07-15 13:53:00,104.38,104.385,104.315,104.315,270900000.0
2008-07-15 13:54:00,104.32,104.36,104.315,104.34,240200000.0
2008-07-15 13:55:00,104.345,104.38,104.34,104.36,245100000.0
2008-07-15 13:56:00,104.355,104.37,104.335,104.345,206500000.0
2008-07-15 13:57:00,104.345,104.345,104.295,104.31,202000000.0
2008-07-15 13:58:00,104.31,104.35,104.275,104.29,201500000.0
2008-07-15 13:59:00,104.3,104.33,104.29,104.32,164200000.0
2008-07-15 14:00:00,104.32,104.33,104.27,104.29,176400000.0
2008-07-15 14:01:00,104.29,104.31,104.28,104.3,172900000.0
2008-07-15 14:02:00,104.305,104.335,104.3,104.32,80400000.0
2008-07-15 14:03:00,104.32,104.33,104.31,104.325,87100000.0
2008-07-15 14:04:00,104.325,104.34,104.31,104.32,62600000.0
2008-07-15 14:05:00,104.33,104.355,104.32,104.35,186800000.0
2008-07-15 14:06:00,104.345,104.35,104.315,104.32,176700000.0
2008-07-15 14:07:00,104.32,104.32,104.29,104.305,150500000.0
2008-07-15 14:08:00,104.3,104.33,104.28,104.28,192200000.0
2008-07-15 14:09:00,104.28,104.32,104.28,104.3,177600000.0
2008-07-15 14:10:00,104.3,104.335,104.3,104.33,107100000.0
2008-07-15 14:11:00,104.33,104.34,104.32,104.34,76100000.0
2008-07-15 14:12:00,104.34,104.35,104.3,104.3,141900000.0
2008-07-15 14:13:00,104.31,104.315,104.275,104.28,81800000.0
2008-07-15 14:14:00,104.28,104.285,104.22,104.23,165000000.0
2008-07-15 14:15:00,104.25,104.27,104.23,104.24,146300000.0
2008-07-15 14:16:00,104.23,104.25,104.2,104.22,111400000.0
2008-07-15 14:17:00,104.21,104.23,104.2,104.21,101100000.0
2008-07-15 14:18:00,104.21,104.23,104.2,104.22,77700000.0
2008-07-15 14:19:00,104.22,104.25,104.2,104.21,102900000.0
2008-07-15 14:20:00,104.21,104.22,104.18,104.19,204500000.0
2008-07-15 14:21:00,104.19,104.21,104.145,104.145,141700000.0
2008-07-15 14:22:00,104.14,104.155,104.12,104.13,176000000.0
2008-07-15 14:23:00,104.13,104.15,104.13,104.14,119700000.0
2008-07-15 14:24:00,104.14,104.145,104.12,104.13,156900000.0
2008-07-15 14:25:00,104.13,104.135,104.08,104.1,172600000.0
2008-07-15 14:26:00,104.1,104.12,104.085,104.1,147500000.0
2008-07-15 14:27:00,104.1,104.115,104.08,104.095,135300000.0
2008-07-15 14:28:00,104.09,104.1,104.075,104.1,246100000.0
2008-07-15 14:29:00,104.12,104.13,104.07,104.115,563300003.0
2008-07-15 14:30:00,104.13,104.185,104.055,104.1,421600005.0
2008-07-15 14:31:00,104.1,104.115,104.03,104.085,241500000.0
2008-07-15 14:32:00,104.09,104.09,104.03,104.07,229600001.0
2008-07-15 14:33:00,104.07,104.185,104.06,104.18,190200000.0
2008-07-15 14:34:00,104.18,104.22,104.17,104.2,197500000.0
2008-07-15 14:35:00,104.205,104.22,104.13,104.14,228100000.0
2008-07-15 14:36:00,104.14,104.16,104.11,104.13,157800000.0
2008-07-15 14:37:00,104.13,104.155,104.12,104.135,210900000.0
2008-07-15 14:38:00,104.14,104.16,104.125,104.15,156100000.0
2008-07-15 14:39:00,104.15,104.15,104.1,104.1,265500000.0
2008-07-15 14:40:00,104.11,104.12,104.07,104.075,221900000.0
2008-07-15 14:41:00,104.07,104.11,104.06,104.09,186400000.0
2008-07-15 14:42:00,104.09,104.12,104.08,104.1,136700000.0
2008-07-15 14:43:00,104.1,104.145,104.09,104.14,154500000.0
2008-07-15 14:44:00,104.15,104.2,104.14,104.18,135100000.0
2008-07-15 14:45:00,104.18,104.19,104.14,104.15,227100000.0
2008-07-15 14:46:00,104.15,104.17,104.14,104.16,206300000.0
2008-07-15 14:47:00,104.165,104.17,104.14,104.16,108300000.0
2008-07-15 14:48:00,104.16,104.165,104.1,104.11,181500000.0
2008-07-15 14:49:00,104.11,104.14,104.1,104.13,184300000.0
2008-07-15 14:50:00,104.14,104.18,104.115,104.165,264400000.0
2008-07-15 14:51:00,104.16,104.2,104.16,104.19,184800000.0
2008-07-15 14:52:00,104.19,104.19,104.16,104.18,193600000.0
2008-07-15 14:53:00,104.19,104.21,104.16,104.17,280500000.0
2008-07-15 14:54:00,104.16,104.18,104.15,104.16,256000000.0
2008-07-15 14:55:00,104.17,104.17,104.15,104.15,228900000.0
2008-07-15 14:56:00,104.16,104.17,104.15,104.16,139600000.0
2008-07-15 14:57:00,104.17,104.19,104.155,104.19,101200000.0
2008-07-15 14:58:00,104.18,104.22,104.18,104.2,116700000.0
2008-07-15 14:59:00,104.2,104.23,104.2,104.21,57100000.0
2008-07-15 15:00:00,104.21,104.22,104.185,104.2,215700000.0
2008-07-15 15:01:00,104.2,104.21,104.18,104.2,170200000.0
2008-07-15 15:02:00,104.2,104.21,104.18,104.2,203300000.0
2008-07-15 15:03:00,104.19,104.21,104.18,104.2,251000000.0
2008-07-15 15:04:00,104.2,104.215,104.19,104.2,195000000.0
2008-07-15 15:05:00,104.2,104.215,104.175,104.18,243000000.0
2008-07-15 15:06:00,104.18,104.19,104.16,104.17,422000000.0
2008-07-15 15:07:00,104.18,104.18,104.15,104.17,196400000.0
2008-07-15 15:08:00,104.165,104.19,104.15,104.16,165600000.0
2008-07-15 15:09:00,104.16,104.17,104.11,104.13,117300000.0
2008-07-15 15:10:00,104.13,104.16,104.13,104.14,142700000.0
2008-07-15 15:11:00,104.14,104.15,104.13,104.15,127900000.0
2008-07-15 15:12:00,104.14,104.14,104.13,104.13,107700000.0
2008-07-15 15:13:00,104.13,104.14,104.12,104.12,101000000.0
2008-07-15 15:14:00,104.12,104.14,104.12,104.13,148700000.0
2008-07-15 15:15:00,104.13,104.14,104.12,104.12,132600000.0
2008-07-15 15:16:00,104.115,104.14,104.095,104.1,122900000.0
2008-07-15 15:17:00,104.095,104.115,104.06,104.11,206400000.0
2008-07-15 15:18:00,104.1,104.13,104.1,104.11,221400000.0
2008-07-15 15:19:00,104.12,104.13,104.11,104.12,205300000.0
2008-07-15 15:20:00,104.115,104.13,104.105,104.12,219900000.0
2008-07-15 15:21:00,104.12,104.12,104.09,104.12,225400000.0
2008-07-15 15:22:00,104.12,104.15,104.105,104.11,238600000.0
2008-07-15 15:23:00,104.115,104.13,104.105,104.12,164300000.0
2008-07-15 15:24:00,104.12,104.12,104.06,104.07,148500000.0
2008-07-15 15:25:00,104.07,104.12,104.07,104.11,149800000.0
2008-07-15 15:26:00,104.11,104.12,104.09,104.105,105400000.0
2008-07-15 15:27:00,104.105,104.11,104.075,104.09,88300000.0
2008-07-15 15:28:00,104.085,104.105,104.08,104.105,146200000.0
2008-07-15 15:29:00,104.1,104.11,104.09,104.09,163700000.0
2008-07-15 15:30:00,104.09,104.11,104.085,104.1,174500000.0
2008-07-15 15:31:00,104.1,104.12,104.09,104.105,233600000.0
2008-07-15 15:32:00,104.1,104.11,104.08,104.09,253700000.0
2008-07-15 15:33:00,104.09,104.13,104.09,104.11,217400000.0
2008-07-15 15:34:00,104.11,104.13,104.08,104.095,275100000.0
2008-07-15 15:35:00,104.09,104.14,104.09,104.12,250300000.0
2008-07-15 15:36:00,104.12,104.17,104.115,104.16,222200000.0
2008-07-15 15:37:00,104.155,104.16,104.135,104.14,161300000.0
2008-07-15 15:38:00,104.14,104.16,104.11,104.13,188500000.0
2008-07-15 15:39:00,104.13,104.135,104.12,104.12,194400000.0
2008-07-15 15:40:00,104.12,104.16,104.11,104.15,211900000.0
2008-07-15 15:41:00,104.15,104.165,104.14,104.14,225100000.0
2008-07-15 15:42:00,104.15,104.17,104.14,104.16,207700000.0
2008-07-15 15:43:00,104.16,104.17,104.12,104.13,221800000.0
2008-07-15 15:44:00,104.135,104.16,104.125,104.14,252700000.0
2008-07-15 15:45:00,104.14,104.16,104.12,104.13,211300000.0
2008-07-15 15:46:00,104.14,104.16,104.125,104.125,209700000.0
2008-07-15 15:47:00,104.12,104.14,104.12,104.12,143500000.0
2008-07-15 15:48:00,104.13,104.13,104.11,104.11,142800000.0
2008-07-15 15:49:00,104.12,104.135,104.11,104.13,145900000.0
2008-07-15 15:50:00,104.125,104.165,104.12,104.16,188800000.0
2008-07-15 15:51:00,104.16,104.16,104.13,104.155,185300000.0
2008-07-15 15:52:00,104.16,104.17,104.14,104.16,96400000.0
2008-07-15 15:53:00,104.16,104.18,104.14,104.14,107000000.0
2008-07-15 15:54:00,104.13,104.145,104.12,104.14,135000000.0
2008-07-15 15:55:00,104.15,104.15,104.125,104.15,170600000.0
2008-07-15 15:56:00,104.145,104.16,104.13,104.13,166900000.0
2008-07-15 15:57:00,104.12,104.17,104.11,104.155,211900000.0
2008-07-15 15:58:00,104.15,104.175,104.135,104.155,175300000.0
2008-07-15 15:59:00,104.15,104.17,104.125,104.16,268600000.0
2008-07-15 16:00:00,104.16,104.16,104.03,104.06,343999999.0
2008-07-15 16:01:00,104.06,104.12,103.995,104.01,263400000.0
2008-07-15 16:02:00,104.005,104.08,104.0,104.025,270000000.0
2008-07-15 16:03:00,104.025,104.08,103.98,104.08,203000000.0
2008-07-15 16:04:00,104.07,104.11,104.03,104.07,231100000.0
2008-07-15 16:05:00,104.07,104.075,103.995,104.0,314500000.0
2008-07-15 16:06:00,104.0,104.02,103.97,103.98,282300000.0
2008-07-15 16:07:00,103.99,103.99,103.94,103.96,355700000.0
2008-07-15 16:08:00,103.96,104.01,103.94,103.995,334100000.0
2008-07-15 16:09:00,103.99,104.04,103.98,103.98,342000000.0
2008-07-15 16:10:00,104.0,104.04,103.99,104.005,406100000.0
2008-07-15 16:11:00,104.0,104.01,103.96,103.965,415000000.0
2008-07-15 16:12:00,103.965,103.98,103.935,103.95,254100000.0
2008-07-15 16:13:00,103.95,103.96,103.93,103.94,247200000.0
2008-07-15 16:14:00,103.94,104.0,103.93,103.96,301500000.0
2008-07-15 16:15:00,103.96,104.01,103.93,103.94,303600000.0
2008-07-15 16:16:00,103.94,103.95,103.91,103.91,245800000.0
2008-07-15 16:17:00,103.91,103.93,103.9,103.91,178600000.0
2008-07-15 16:18:00,103.9,103.92,103.88,103.92,242700000.0
2008-07-15 16:19:00,103.92,103.935,103.9,103.9,199400000.0
2008-07-15 16:20:00,103.91,103.93,103.88,103.89,226100000.0
2008-07-15 16:21:00,103.885,103.905,103.83,103.835,323000000.0
2008-07-15 16:22:00,103.83,103.86,103.82,103.845,376400000.0
2008-07-15 16:23:00,103.84,103.87,103.83,103.87,271600000.0
2008-07-15 16:24:00,103.865,103.89,103.85,103.86,377500000.0
2008-07-15 16:25:00,103.86,103.9,103.84,103.89,464200000.0
2008-07-15 16:26:00,103.89,103.89,103.875,103.88,333400000.0
2008-07-15 16:27:00,103.88,103.91,103.88,103.89,171600000.0
2008-07-15 16:28:00,103.89,103.935,103.87,103.89,199400000.0
2008-07-15 16:29:00,103.89,103.925,103.87,103.92,145600000.0
2008-07-15 16:30:00,103.915,103.94,103.89,103.905,251600000.0
2008-07-15 16:31:00,103.905,103.93,103.895,103.9,176600000.0
2008-07-15 16:32:00,103.905,103.93,103.89,103.9,136000000.0
2008-07-15 16:33:00,103.9,103.91,103.88,103.89,225800000.0
2008-07-15 16:34:00,103.89,103.94,103.88,103.9,182400000.0
2008-07-15 16:35:00,103.9,103.91,103.81,103.81,252499999.0
2008-07-15 16:36:00,103.81,103.85,103.8,103.82,153300000.0
2008-07-15 16:37:00,103.825,103.83,103.79,103.81,131900000.0
2008-07-15 16:38:00,103.81,103.86,103.79,103.84,160000000.0
2008-07-15 16:39:00,103.84,103.88,103.84,103.87,146700000.0
2008-07-15 16:40:00,103.86,103.89,103.855,103.88,196000000.0
2008-07-15 16:41:00,103.88,103.9,103.86,103.87,136700000.0
2008-07-15 16:42:00,103.87,103.91,103.86,103.86,218300000.0
2008-07-15 16:43:00,103.86,103.86,103.82,103.82,190000000.0
2008-07-15 16:44:00,103.82,103.84,103.81,103.83,199900000.0
2008-07-15 16:45:00,103.84,103.86,103.84,103.845,302500000.0
2008-07-15 16:46:00,103.84,103.87,103.83,103.86,235800000.0
2008-07-15 16:47:00,103.86,103.89,103.83,103.88,176600000.0
2008-07-15 16:48:00,103.88,103.89,103.84,103.86,175200000.0
2008-07-15 16:49:00,103.85,103.89,103.84,103.89,187600000.0
2008-07-15 16:50:00,103.89,103.9,103.87,103.89,247600000.0
2008-07-15 16:51:00,103.89,103.91,103.88,103.89,306400000.0
2008-07-15 16:52:00,103.89,103.94,103.87,103.9,260700000.0
2008-07-15 16:53:00,103.89,103.91,103.845,103.86,160100000.0
2008-07-15 16:54:00,103.88,103.9,103.86,103.87,180100000.0
2008-07-15 16:55:00,103.88,103.88,103.85,103.88,189900000.0
2008-07-15 16:56:00,103.88,103.91,103.88,103.9,159700000.0
2008-07-15 16:57:00,103.9,103.91,103.88,103.885,208600000.0
2008-07-15 16:58:00,103.895,103.91,103.85,103.855,310100000.0
2008-07-15 16:59:00,103.855,103.86,103.84,103.85,239300000.0
2008-07-15 17:00:00,103.85,103.9,103.85,103.87,224500000.0
2008-07-15 17:01:00,103.87,103.89,103.86,103.88,121100000.0
2008-07-15 17:02:00,103.88,103.89,103.85,103.86,140500000.0
2008-07-15 17:03:00,103.86,103.88,103.78,103.78,194900000.0
2008-07-15 17:04:00,103.78,103.905,103.78,103.9,213300000.0
2008-07-15 17:05:00,103.895,103.92,103.8,103.8,223900000.0
2008-07-15 17:06:00,103.81,103.84,103.785,103.79,243400000.0
2008-07-15 17:07:00,103.79,103.87,103.785,103.85,242900000.0
2008-07-15 17:08:00,103.845,103.9,103.825,103.84,325000000.0
2008-07-15 17:09:00,103.84,103.9,103.84,103.89,200500000.0
2008-07-15 17:10:00,103.9,103.93,103.86,103.87,272400000.0
2008-07-15 17:11:00,103.87,103.9,103.85,103.88,266700000.0
2008-07-15 17:12:00,103.875,103.88,103.83,103.86,312400000.0
2008-07-15 17:13:00,103.85,103.88,103.84,103.86,362000000.0
2008-07-15 17:14:00,103.87,103.88,103.845,103.86,284400000.0
2008-07-15 17:15:00,103.86,103.865,103.835,103.86,219000000.0
2008-07-15 17:16:00,103.86,103.875,103.84,103.845,249100000.0
2008-07-15 17:17:00,103.85,103.89,103.85,103.88,175600000.0
2008-07-15 17:18:00,103.88,103.89,103.87,103.87,170700000.0
2008-07-15 17:19:00,103.87,103.91,103.87,103.89,266300000.0
2008-07-15 17:20:00,103.89,103.93,103.89,103.91,340000000.0
2008-07-15 17:21:00,103.91,103.94,103.89,103.9,316900000.0
2008-07-15 17:22:00,103.9,103.92,103.89,103.9,297800000.0
2008-07-15 17:23:00,103.89,103.93,103.89,103.91,389000000.0
2008-07-15 17:24:00,103.92,103.99,103.91,103.96,343400000.0
2008-07-15 17:25:00,103.95,103.965,103.9,103.9,344500000.0
2008-07-15 17:26:00,103.9,103.905,103.84,103.86,283200000.0
2008-07-15 17:27:00,103.86,103.87,103.81,103.85,258300000.0
2008-07-15 17:28:00,103.84,103.875,103.82,103.865,333000000.0
2008-07-15 17:29:00,103.87,103.93,103.87,103.91,206500000.0
2008-07-15 17:30:00,103.91,103.92,103.88,103.88,231400000.0
2008-07-15 17:31:00,103.88,103.905,103.88,103.9,290000000.0
2008-07-15 17:32:00,103.9,103.9,103.86,103.86,288200000.0
2008-07-15 17:33:00,103.86,103.87,103.84,103.85,335900000.0
2008-07-15 17:34:00,103.84,103.865,103.82,103.83,268000000.0
2008-07-15 17:35:00,103.83,103.855,103.81,103.845,310500000.0
2008-07-15 17:36:00,103.845,103.86,103.81,103.81,336100000.0
2008-07-15 17:37:00,103.805,103.845,103.8,103.84,228300000.0
2008-07-15 17:38:00,103.84,103.855,103.82,103.82,244300000.0
2008-07-15 17:39:00,103.82,103.88,103.805,103.86,282300000.0
2008-07-15 17:40:00,103.86,103.865,103.82,103.84,261300000.0
2008-07-15 17:41:00,103.84,103.865,103.83,103.84,263300000.0
2008-07-15 17:42:00,103.84,103.855,103.82,103.85,190200000.0
2008-07-15 17:43:00,103.845,103.875,103.835,103.87,234900000.0
2008-07-15 17:44:00,103.87,103.89,103.86,103.885,199700000.0
2008-07-15 17:45:00,103.88,103.905,103.875,103.89,218600000.0
2008-07-15 17:46:00,103.89,103.9,103.87,103.88,235400000.0
2008-07-15 17:47:00,103.88,103.895,103.86,103.88,217100000.0
2008-07-15 17:48:00,103.875,103.895,103.85,103.85,265800000.0
2008-07-15 17:49:00,103.855,103.885,103.85,103.87,163000000.0
2008-07-15 17:50:00,103.88,103.89,103.86,103.88,220400000.0
2008-07-15 17:51:00,103.88,103.895,103.87,103.88,225300000.0
2008-07-15 17:52:00,103.875,103.885,103.84,103.845,196500000.0
2008-07-15 17:53:00,103.845,103.865,103.805,103.84,210900000.0
2008-07-15 17:54:00,103.845,103.87,103.83,103.865,236100000.0
2008-07-15 17:55:00,103.86,103.885,103.835,103.87,242000000.0
2008-07-15 17:56:00,103.87,103.895,103.845,103.855,220300000.0
2008-07-15 17:57:00,103.855,103.875,103.835,103.84,177500000.0
2008-07-15 17:58:00,103.84,103.86,103.83,103.84,250800000.0
2008-07-15 17:59:00,103.83,103.86,103.82,103.84,233600000.0
2008-07-15 18:00:00,103.85,103.85,103.8,103.81,152800000.0
2008-07-15 18:01:00,103.81,103.83,103.79,103.81,97100000.0
2008-07-15 18:02:00,103.81,103.81,103.77,103.81,107700000.0
2008-07-15 18:03:00,103.81,103.83,103.79,103.825,120300000.0
2008-07-15 18:04:00,103.82,103.83,103.8,103.81,127300000.0
2008-07-15 18:05:00,103.82,103.84,103.8,103.84,150900000.0
2008-07-15 18:06:00,103.83,103.83,103.79,103.79,160800000.0
2008-07-15 18:07:00,103.79,103.79,103.76,103.77,188900000.0
2008-07-15 18:08:00,103.77,103.82,103.75,103.82,189900000.0
2008-07-15 18:09:00,103.82,103.83,103.8,103.81,129900000.0
2008-07-15 18:10:00,103.8,103.83,103.8,103.83,152500000.0
2008-07-15 18:11:00,103.83,103.85,103.81,103.825,105400000.0
2008-07-15 18:12:00,103.82,103.84,103.81,103.82,122800000.0
2008-07-15 18:13:00,103.82,103.83,103.805,103.815,111500000.0
2008-07-15 18:14:00,103.815,103.835,103.805,103.83,168900000.0
2008-07-15 18:15:00,103.84,103.84,103.78,103.78,136100000.0
2008-07-15 18:16:00,103.78,103.815,103.78,103.81,80900000.0
2008-07-15 18:17:00,103.8,103.825,103.795,103.805,78000000.0
2008-07-15 18:18:00,103.8,103.83,103.8,103.805,106700000.0
2008-07-15 18:19:00,103.8,103.82,103.79,103.82,186900000.0
2008-07-15 18:20:00,103.82,103.85,103.81,103.85,178900000.0
2008-07-15 18:21:00,103.85,103.87,103.83,103.835,188800000.0
2008-07-15 18:22:00,103.83,103.855,103.81,103.845,170600000.0
2008-07-15 18:23:00,103.84,103.855,103.84,103.845,60700000.0
2008-07-15 18:24:00,103.845,103.86,103.83,103.84,126700000.0
2008-07-15 18:25:00,103.85,103.86,103.79,103.79,132100000.0
2008-07-15 18:26:00,103.8,103.82,103.79,103.805,146400000.0
2008-07-15 18:27:00,103.805,103.825,103.79,103.8,108400000.0
2008-07-15 18:28:00,103.8,103.83,103.8,103.83,122600000.0
2008-07-15 18:29:00,103.83,103.84,103.8,103.81,185300000.0
2008-07-15 18:30:00,103.82,103.84,103.8,103.83,103400000.0
2008-07-15 18:31:00,103.83,103.89,103.82,103.87,183000000.0
2008-07-15 18:32:00,103.87,103.905,103.86,103.9,229500000.0
2008-07-15 18:33:00,103.9,103.9,103.85,103.9,236800000.0
2008-07-15 18:34:00,103.9,103.91,103.85,103.85,224600000.0
2008-07-15 18:35:00,103.855,103.87,103.82,103.82,99900000.0
2008-07-15 18:36:00,103.82,103.85,103.8,103.83,192100000.0
2008-07-15 18:37:00,103.83,103.83,103.8,103.805,152600000.0
2008-07-15 18:38:00,103.82,103.83,103.79,103.83,159500000.0
2008-07-15 18:39:00,103.82,103.85,103.81,103.83,202800000.0
2008-07-15 18:40:00,103.83,103.87,103.83,103.865,130500000.0
2008-07-15 18:41:00,103.86,103.9,103.86,103.89,171700000.0
2008-07-15 18:42:00,103.885,103.895,103.87,103.89,136700000.0
2008-07-15 18:43:00,103.885,103.89,103.87,103.885,136500000.0
2008-07-15 18:44:00,103.89,103.91,103.88,103.88,87200000.0
2008-07-15 18:45:00,103.88,103.9,103.875,103.89,141800000.0
2008-07-15 18:46:00,103.9,103.91,103.87,103.87,140900000.0
2008-07-15 18:47:00,103.87,103.875,103.84,103.855,171800000.0
2008-07-15 18:48:00,103.855,103.875,103.84,103.84,105200000.0
2008-07-15 18:49:00,103.84,103.845,103.82,103.83,89700000.0
2008-07-15 18:50:00,103.84,103.875,103.81,103.845,219700000.0
2008-07-15 18:51:00,103.84,103.855,103.82,103.855,184500000.0
2008-07-15 18:52:00,103.855,103.9,103.84,103.86,124500000.0
2008-07-15 18:53:00,103.855,103.89,103.855,103.86,130500000.0
2008-07-15 18:54:00,103.86,103.87,103.85,103.85,94800000.0
2008-07-15 18:55:00,103.85,103.905,103.85,103.895,116700000.0
2008-07-15 18:56:00,103.89,103.89,103.85,103.88,109600000.0
2008-07-15 18:57:00,103.885,103.9,103.855,103.875,176500000.0
2008-07-15 18:58:00,103.88,103.885,103.85,103.85,126800000.0
2008-07-15 18:59:00,103.85,103.9,103.85,103.9,153700000.0
2008-07-15 19:00:00,103.9,103.92,103.835,103.85,176000000.0
2008-07-15 19:01:00,103.85,103.875,103.845,103.865,149100000.0
2008-07-15 19:02:00,103.865,103.93,103.865,103.88,204600000.0
2008-07-15 19:03:00,103.88,103.9,103.87,103.88,273100000.0
2008-07-15 19:04:00,103.89,103.92,103.885,103.9,198400000.0
2008-07-15 19:05:00,103.91,103.92,103.89,103.92,198000000.0
2008-07-15 19:06:00,103.92,103.97,103.91,103.945,253300000.0
2008-07-15 19:07:00,103.95,103.96,103.93,103.94,118800000.0
2008-07-15 19:08:00,103.94,103.95,103.92,103.92,178200000.0
2008-07-15 19:09:00,103.92,103.925,103.9,103.9,116000000.0
2008-07-15 19:10:00,103.9,103.91,103.885,103.89,182400000.0
2008-07-15 19:11:00,103.89,103.905,103.86,103.88,147700000.0
2008-07-15 19:12:00,103.88,103.91,103.87,103.87,160600000.0
2008-07-15 19:13:00,103.87,103.9,103.83,103.84,193800000.0
2008-07-15 19:14:00,103.84,103.865,103.84,103.86,84200000.0
2008-07-15 19:15:00,103.86,103.87,103.84,103.845,120300000.0
2008-07-15 19:16:00,103.85,103.88,103.845,103.85,105700000.0
2008-07-15 19:17:00,103.855,103.89,103.85,103.86,160000000.0
2008-07-15 19:18:00,103.85,103.88,103.84,103.855,107600000.0
2008-07-15 19:19:00,103.86,103.865,103.84,103.85,117000000.0
2008-07-15 19:20:00,103.845,103.86,103.835,103.845,127500000.0
2008-07-15 19:21:00,103.84,103.85,103.825,103.85,118500000.0
2008-07-15 19:22:00,103.86,103.86,103.81,103.82,154100000.0
2008-07-15 19:23:00,103.815,103.85,103.81,103.85,119300000.0
2008-07-15 19:24:00,103.84,103.86,103.84,103.86,55200000.0
2008-07-15 19:25:00,103.85,103.85,103.83,103.83,98100000.0
2008-07-15 19:26:00,103.83,103.88,103.83,103.875,164400000.0
2008-07-15 19:27:00,103.875,103.885,103.86,103.87,170000000.0
2008-07-15 19:28:00,103.87,103.885,103.86,103.88,92800000.0
2008-07-15 19:29:00,103.88,103.89,103.87,103.89,130100000.0
2008-07-15 19:30:00,103.88,103.89,103.87,103.88,107100000.0
2008-07-15 19:31:00,103.88,103.9,103.855,103.885,138500000.0
2008-07-15 19:32:00,103.89,103.89,103.84,103.84,194600000.0
2008-07-15 19:33:00,103.84,103.855,103.84,103.85,95200000.0
2008-07-15 19:34:00,103.855,103.86,103.83,103.83,122000000.0
2008-07-15 19:35:00,103.83,103.87,103.83,103.855,130200000.0
2008-07-15 19:36:00,103.855,103.86,103.83,103.845,122800000.0
2008-07-15 19:37:00,103.85,103.87,103.84,103.84,149000000.0
2008-07-15 19:38:00,103.835,103.865,103.83,103.845,150700000.0
2008-07-15 19:39:00,103.845,103.87,103.84,103.855,145600000.0
2008-07-15 19:40:00,103.85,103.875,103.83,103.845,167300000.0
2008-07-15 19:41:00,103.85,103.88,103.85,103.87,69600000.0
2008-07-15 19:42:00,103.87,103.88,103.85,103.86,87000000.0
2008-07-15 19:43:00,103.855,103.89,103.855,103.86,104500000.0
2008-07-15 19:44:00,103.86,103.86,103.84,103.86,78400000.0
2008-07-15 19:45:00,103.865,103.875,103.835,103.85,113400000.0
2008-07-15 19:46:00,103.85,103.855,103.84,103.855,73400000.0
2008-07-15 19:47:00,103.855,103.855,103.84,103.84,46300000.0
2008-07-15 19:48:00,103.84,103.86,103.84,103.855,127900000.0
2008-07-15 19:49:00,103.86,103.865,103.83,103.85,161600000.0
2008-07-15 19:50:00,103.855,103.87,103.83,103.84,114700000.0
2008-07-15 19:51:00,103.845,103.855,103.835,103.85,73900000.0
2008-07-15 19:52:00,103.85,103.855,103.83,103.84,72900000.0
2008-07-15 19:53:00,103.845,103.85,103.83,103.83,104000000.0
2008-07-15 19:54:00,103.83,103.865,103.83,103.84,117900000.0
2008-07-15 19:55:00,103.84,103.875,103.83,103.87,149700000.0
2008-07-15 19:56:00,103.87,103.87,103.83,103.85,137200000.0
2008-07-15 19:57:00,103.85,103.86,103.84,103.84,66800000.0
2008-07-15 19:58:00,103.845,103.865,103.83,103.84,138800000.0
2008-07-15 19:59:00,103.83,103.84,103.83,103.84,127200000.0
2008-07-15 20:00:00,103.84,103.85,103.83,103.845,94700000.0
2008-07-15 20:01:00,103.85,103.855,103.83,103.85,120300000.0
2008-07-15 20:02:00,103.85,103.85,103.82,103.84,174000000.0
2008-07-15 20:03:00,103.84,103.855,103.82,103.83,146000000.0
2008-07-15 20:04:00,103.83,103.83,103.8,103.815,146900000.0
2008-07-15 20:05:00,103.82,103.83,103.8,103.81,96700000.0
2008-07-15 20:06:00,103.81,103.85,103.81,103.84,60200000.0
2008-07-15 20:07:00,103.84,103.84,103.81,103.82,64700000.0
2008-07-15 20:08:00,103.82,103.825,103.81,103.82,46200000.0
2008-07-15 20:09:00,103.82,103.835,103.77,103.775,118400000.0
2008-07-15 20:10:00,103.77,103.82,103.765,103.82,122500000.0
2008-07-15 20:11:00,103.81,103.835,103.8,103.8,124800000.0
2008-07-15 20:12:00,103.8,103.83,103.8,103.83,68800000.0
2008-07-15 20:13:00,103.83,103.84,103.81,103.82,69600000.0
2008-07-15 20:14:00,103.82,103.84,103.82,103.83,79800000.0
2008-07-15 20:15:00,103.83,103.85,103.82,103.83,86200000.0
2008-07-15 20:16:00,103.83,103.84,103.82,103.825,73000000.0
2008-07-15 20:17:00,103.825,103.845,103.815,103.825,76300000.0
2008-07-15 20:18:00,103.82,103.865,103.8,103.815,185500000.0
2008-07-15 20:19:00,103.815,103.815,103.78,103.79,193800000.0
2008-07-15 20:20:00,103.785,103.81,103.78,103.8,108700000.0
2008-07-15 20:21:00,103.8,103.81,103.77,103.77,164200000.0
2008-07-15 20:22:00,103.77,103.79,103.77,103.78,56600000.0
2008-07-15 20:23:00,103.78,103.79,103.76,103.78,93700000.0
2008-07-15 20:24:00,103.78,103.81,103.77,103.78,141600000.0
2008-07-15 20:25:00,103.79,103.8,103.78,103.79,130700000.0
2008-07-15 20:26:00,103.79,103.8,103.775,103.79,121900000.0
2008-07-15 20:27:00,103.79,103.81,103.78,103.78,107800000.0
2008-07-15 20:28:00,103.78,103.79,103.78,103.78,74000000.0
2008-07-15 20:29:00,103.78,103.8,103.78,103.79,97600000.0
2008-07-15 20:30:00,103.79,103.81,103.79,103.795,58100000.0
2008-07-15 20:31:00,103.795,103.81,103.785,103.79,103000000.0
2008-07-15 20:32:00,103.79,103.82,103.785,103.82,66400000.0
2008-07-15 20:33:00,103.82,103.825,103.79,103.825,135600000.0
2008-07-15 20:34:00,103.82,103.82,103.78,103.82,233000000.0
2008-07-15 20:35:00,103.81,103.83,103.79,103.81,175600000.0
2008-07-15 20:36:00,103.81,103.815,103.78,103.8,133300000.0
2008-07-15 20:37:00,103.795,103.8,103.765,103.765,175500000.0
2008-07-15 20:38:00,103.77,103.81,103.765,103.775,136300000.0
2008-07-15 20:39:00,103.77,103.795,103.73,103.74,200900000.0
2008-07-15 20:40:00,103.75,103.76,103.72,103.72,126800000.0
2008-07-15 20:41:00,103.725,103.725,103.71,103.72,59900000.0
2008-07-15 20:42:00,103.72,103.72,103.68,103.69,122100000.0
2008-07-15 20:43:00,103.695,103.735,103.69,103.735,168000000.0
2008-07-15 20:44:00,103.73,103.745,103.72,103.74,141400000.0
2008-07-15 20:45:00,103.735,103.77,103.71,103.715,149500000.0
2008-07-15 20:46:00,103.715,103.73,103.7,103.71,118400000.0
2008-07-15 20:47:00,103.715,103.72,103.69,103.69,72900000.0
2008-07-15 20:48:00,103.695,103.695,103.67,103.68,69400000.0
2008-07-15 20:49:00,103.68,103.695,103.67,103.68,83700000.0
2008-07-15 20:50:00,103.68,103.68,103.66,103.665,116000000.0
2008-07-15 20:51:00,103.67,103.7,103.66,103.685,107900000.0
2008-07-15 20:52:00,103.675,103.685,103.665,103.68,78000000.0
2008-07-15 20:53:00,103.69,103.71,103.68,103.7,52000000.0
2008-07-15 20:54:00,103.7,103.71,103.695,103.71,32300000.0
2008-07-15 20:55:00,103.705,103.71,103.69,103.69,123000000.0
2008-07-15 20:56:00,103.685,103.7,103.635,103.635,205500000.0
2008-07-15 20:57:00,103.635,103.665,103.605,103.64,196700000.0
2008-07-15 20:58:00,103.645,103.67,103.64,103.665,95300000.0
2008-07-15 20:59:00,103.66,103.66,103.645,103.65,78700000.0
2008-07-15 21:00:00,103.65,103.68,103.645,103.68,122400000.0
2008-07-15 21:01:00,103.67,103.7,103.665,103.69,83300000.0
2008-07-15 21:02:00,103.685,103.685,103.66,103.68,99300000.0
2008-07-15 21:03:00,103.68,103.7,103.67,103.69,102400000.0
2008-07-15 21:04:00,103.685,103.72,103.685,103.7,75700000.0
2008-07-15 21:05:00,103.7,103.7,103.67,103.67,109900000.0
2008-07-15 21:06:00,103.67,103.685,103.66,103.67,135900000.0
2008-07-15 21:07:00,103.68,103.73,103.675,103.705,139500000.0
2008-07-15 21:08:00,103.71,103.71,103.68,103.68,62400000.0
2008-07-15 21:09:00,103.68,103.7,103.67,103.67,47800000.0
2008-07-15 21:10:00,103.67,103.7,103.65,103.67,137900000.0
2008-07-15 21:11:00,103.68,103.7,103.63,103.66,150700000.0
2008-07-15 21:12:00,103.67,103.68,103.65,103.66,91700000.0
2008-07-15 21:13:00,103.66,103.68,103.65,103.68,57000000.0
2008-07-15 21:14:00,103.67,103.7,103.645,103.675,98800000.0
2008-07-15 21:15:00,103.67,103.675,103.645,103.67,87900000.0
2008-07-15 21:16:00,103.67,103.68,103.65,103.68,65600000.0
2008-07-15 21:17:00,103.67,103.7,103.67,103.67,41100000.0
2008-07-15 21:18:00,103.67,103.7,103.64,103.65,90000000.0
2008-07-15 21:19:00,103.65,103.69,103.64,103.69,65300000.0
2008-07-15 21:20:00,103.68,103.68,103.63,103.65,138900000.0
2008-07-15 21:21:00,103.64,103.67,103.64,103.65,134900000.0
2008-07-15 21:22:00,103.65,103.65,103.62,103.62,52100000.0
2008-07-15 21:23:00,103.62,103.63,103.61,103.61,77600000.0
2008-07-15 21:24:00,103.62,103.63,103.6,103.61,62150000.0
2008-07-15 21:25:00,103.62,103.63,103.6,103.63,108200000.0
2008-07-15 21:26:00,103.63,103.64,103.61,103.61,95500000.0
2008-07-15 21:27:00,103.61,103.65,103.6,103.6,107400000.0
2008-07-15 21:28:00,103.59,103.63,103.59,103.61,68600000.0
2008-07-15 21:29:00,103.6,103.61,103.58,103.58,98900000.0
2008-07-15 21:30:00,103.58,103.58,103.56,103.56,68700000.0
2008-07-15 21:31:00,103.56,103.63,103.56,103.625,102900000.0
2008-07-15 21:32:00,103.62,103.62,103.57,103.6,94100000.0
2008-07-15 21:33:00,103.6,103.63,103.59,103.6,79100000.0
2008-07-15 21:34:00,103.6,103.61,103.59,103.6,84300000.0
2008-07-15 21:35:00,103.6,103.62,103.59,103.605,76600000.0
2008-07-15 21:36:00,103.6,103.62,103.58,103.61,99000000.0
2008-07-15 21:37:00,103.61,103.63,103.59,103.61,80800000.0
2008-07-15 21:38:00,103.61,103.62,103.6,103.6,51800000.0
2008-07-15 21:39:00,103.6,103.61,103.6,103.6,65800000.0
2008-07-15 21:40:00,103.6,103.62,103.585,103.595,82500000.0
2008-07-15 21:41:00,103.6,103.6,103.57,103.585,76400000.0
2008-07-15 21:42:00,103.585,103.625,103.57,103.625,147700000.0
2008-07-15 21:43:00,103.625,103.65,103.62,103.64,92700000.0
2008-07-15 21:44:00,103.64,103.67,103.64,103.65,52000000.0
2008-07-15 21:45:00,103.65,103.65,103.64,103.64,40600000.0
2008-07-15 21:46:00,103.63,103.63,103.61,103.62,61200000.0
2008-07-15 21:47:00,103.62,103.65,103.62,103.63,116900000.0
2008-07-15 21:48:00,103.63,103.64,103.62,103.62,39200000.0
2008-07-15 21:49:00,103.62,103.64,103.62,103.63,43300000.0
2008-07-15 21:50:00,103.635,103.67,103.63,103.67,85700000.0
2008-07-15 21:51:00,103.665,103.67,103.62,103.64,141000000.0
2008-07-15 21:52:00,103.64,103.65,103.63,103.64,57000000.0
2008-07-15 21:53:00,103.64,103.64,103.62,103.62,57600000.0
2008-07-15 21:54:00,103.62,103.65,103.62,103.64,40100000.0
2008-07-15 21:55:00,103.64,103.68,103.64,103.66,109200000.0
2008-07-15 21:56:00,103.67,103.68,103.64,103.66,141700000.0
2008-07-15 21:57:00,103.66,103.665,103.65,103.655,78700000.0
2008-07-15 21:58:00,103.65,103.66,103.6,103.615,91400000.0
2008-07-15 21:59:00,103.62,103.66,103.62,103.66,102900000.0
2008-07-15 22:00:00,103.66,103.675,103.65,103.66,100300000.0
2008-07-15 22:01:00,103.66,103.7,103.66,103.68,78500000.0
2008-07-15 22:02:00,103.675,103.7,103.67,103.67,61800000.0
2008-07-15 22:03:00,103.67,103.68,103.66,103.67,95800000.0
2008-07-15 22:04:00,103.665,103.665,103.65,103.66,55800000.0
2008-07-15 22:05:00,103.65,103.66,103.65,103.65,43700000.0
2008-07-15 22:06:00,103.65,103.67,103.65,103.65,65700000.0
2008-07-15 22:07:00,103.64,103.64,103.64,103.64,30800000.0
2008-07-15 22:08:00,103.64,103.645,103.64,103.64,42000000.0
2008-07-15 22:09:00,103.63,103.65,103.63,103.63,33800000.0
2008-07-15 22:10:00,103.63,103.63,103.62,103.62,16300000.0
2008-07-15 22:11:00,103.625,103.63,103.62,103.62,36500000.0
2008-07-15 22:12:00,103.62,103.64,103.62,103.63,45500000.0
2008-07-15 22:13:00,103.63,103.65,103.62,103.65,113800000.0
2008-07-15 22:14:00,103.655,103.66,103.65,103.65,25400000.0
2008-07-15 22:15:00,103.66,103.7,103.66,103.7,111500000.0
2008-07-15 22:16:00,103.71,103.715,103.695,103.715,85100000.0
2008-07-15 22:17:00,103.71,103.71,103.67,103.675,94400000.0
2008-07-15 22:18:00,103.69,103.695,103.68,103.685,51700000.0
2008-07-15 22:19:00,103.68,103.69,103.68,103.685,15000000.0
2008-07-15 22:20:00,103.685,103.685,103.615,103.66,105400000.0
2008-07-15 22:21:00,103.66,103.67,103.615,103.64,72100000.0
2008-07-15 22:22:00,103.64,103.66,103.64,103.66,33400000.0
2008-07-15 22:23:00,103.655,103.69,103.655,103.685,39200000.0
2008-07-15 22:24:00,103.69,103.695,103.67,103.67,77900000.0
2008-07-15 22:25:00,103.67,103.695,103.67,103.685,57700000.0
2008-07-15 22:26:00,103.685,103.7,103.67,103.695,75800000.0
2008-07-15 22:27:00,103.695,103.71,103.69,103.705,54800000.0
2008-07-15 22:28:00,103.705,103.715,103.7,103.715,32800000.0
2008-07-15 22:29:00,103.705,103.72,103.7,103.715,39000000.0
2008-07-15 22:30:00,103.72,103.72,103.7,103.71,40000000.0
2008-07-15 22:31:00,103.71,103.72,103.69,103.715,72700000.0
2008-07-15 22:32:00,103.71,103.73,103.71,103.725,36800000.0
2008-07-15 22:33:00,103.725,103.73,103.7,103.715,93000000.0
2008-07-15 22:34:00,103.71,103.715,103.69,103.695,50300000.0
2008-07-15 22:35:00,103.695,103.705,103.685,103.69,30600000.0
2008-07-15 22:36:00,103.695,103.71,103.69,103.695,33100000.0
2008-07-15 22:37:00,103.7,103.71,103.655,103.675,94000000.0
2008-07-15 22:38:00,103.67,103.68,103.645,103.67,82600000.0
2008-07-15 22:39:00,103.67,103.67,103.64,103.65,39600000.0
2008-07-15 22:40:00,103.65,103.68,103.62,103.64,88100000.0
2008-07-15 22:41:00,103.64,103.655,103.64,103.65,31600000.0
2008-07-15 22:42:00,103.65,103.65,103.645,103.65,10600000.0
2008-07-15 22:43:00,103.655,103.66,103.65,103.655,18400000.0
2008-07-15 22:44:00,103.655,103.655,103.655,103.655,3000000.0
2008-07-15 22:45:00,103.665,103.68,103.645,103.67,57800000.0
2008-07-15 22:46:00,103.665,103.68,103.665,103.67,22600000.0
2008-07-15 22:47:00,103.67,103.7,103.67,103.69,33800000.0
2008-07-15 22:48:00,103.685,103.69,103.655,103.67,48400000.0
2008-07-15 22:49:00,103.675,103.68,103.66,103.67,74500000.0
2008-07-15 22:50:00,103.675,103.705,103.65,103.675,110500000.0
2008-07-15 22:51:00,103.68,103.685,103.67,103.68,41900000.0
2008-07-15 22:52:00,103.675,103.69,103.67,103.69,39900000.0
2008-07-15 22:53:00,103.69,103.72,103.69,103.715,38200000.0
2008-07-15 22:54:00,103.71,103.74,103.71,103.725,71300000.0
2008-07-15 22:55:00,103.72,103.745,103.71,103.73,52500000.0
2008-07-15 22:56:00,103.73,103.75,103.73,103.75,34400000.0
2008-07-15 22:57:00,103.75,103.75,103.73,103.73,40400000.0
2008-07-15 22:58:00,103.73,103.74,103.705,103.74,48400000.0
2008-07-15 22:59:00,103.735,103.765,103.735,103.765,25100000.0
2008-07-15 23:00:00,103.76,103.76,103.7,103.76,45400000.0
2008-07-15 23:01:00,103.74,103.768,103.72,103.72,54900000.0
2008-07-15 23:02:00,103.72,103.74,103.7,103.7,32800000.0
2008-07-15 23:03:00,103.7,103.73,103.7,103.7,11800000.0
2008-07-15 23:04:00,103.7,103.7,103.7,103.7,11000000.0
2008-07-15 23:05:00,103.685,103.685,103.66,103.67,16200000.0
2008-07-15 23:06:00,103.68,103.7,103.67,103.69,36100000.0
2008-07-15 23:07:00,103.685,103.715,103.685,103.69,37700000.0
2008-07-15 23:08:00,103.73,103.73,103.69,103.705,44200001.0
2008-07-15 23:09:00,103.71,103.72,103.655,103.695,64299997.0
2008-07-15 23:10:00,103.69,103.69,103.675,103.69,31400000.0
2008-07-15 23:11:00,103.695,103.705,103.695,103.705,4000000.0
2008-07-15 23:12:00,103.72,103.735,103.7,103.73,21800000.0
2008-07-15 23:13:00,103.74,103.75,103.73,103.75,27100000.0
2008-07-15 23:14:00,103.75,103.75,103.74,103.745,3600000.0
2008-07-15 23:15:00,103.75,103.76,103.75,103.76,19400000.0
2008-07-15 23:16:00,103.76,103.76,103.745,103.75,28800000.0
2008-07-15 23:17:00,103.74,103.74,103.715,103.74,27100000.0
2008-07-15 23:18:00,103.74,103.75,103.735,103.74,22200000.0
2008-07-15 23:19:00,103.74,103.75,103.7,103.7,40600000.0
2008-07-15 23:20:00,103.71,103.785,103.71,103.77,70500000.0
2008-07-15 23:21:00,103.77,103.8,103.77,103.78,18600000.0
2008-07-15 23:22:00,103.78,103.81,103.76,103.81,41800000.0
2008-07-15 23:23:00,103.8,103.82,103.785,103.82,54400000.0
2008-07-15 23:24:00,103.82,103.82,103.77,103.78,48700000.0
2008-07-15 23:25:00,103.77,103.785,103.77,103.78,25000000.0
2008-07-15 23:26:00,103.785,103.785,103.78,103.78,13000000.0
2008-07-15 23:27:00,103.78,103.78,103.735,103.765,25300000.0
2008-07-15 23:28:00,103.77,103.77,103.745,103.76,12800000.0
2008-07-15 23:29:00,103.76,103.76,103.72,103.72,32100000.0
2008-07-15 23:30:00,103.72,103.72,103.65,103.665,124199994.0
2008-07-15 23:31:00,103.665,103.67,103.65,103.66,809699975.0
2008-07-15 23:32:00,103.65,103.66,103.65,103.65,722199996.0
2008-07-15 23:33:00,103.65,103.66,103.65,103.66,515399994.0
2008-07-15 23:34:00,103.66,103.74,103.66,103.67,566699986.0
2008-07-15 23:35:00,103.67,103.68,103.65,103.67,286299987.0
2008-07-15 23:36:00,103.68,103.69,103.68,103.68,151599998.0
2008-07-15 23:37:00,103.68,103.7,103.68,103.7,109299998.0
2008-07-15 23:38:00,103.7,103.705,103.7,103.7,8600000.0
2008-07-15 23:39:00,103.76,103.76,103.7,103.71,87699999.0
2008-07-15 23:40:00,103.72,103.72,103.65,103.66,161399999.0
2008-07-15 23:41:00,103.73,103.73,103.67,103.695,13600000.0
2008-07-15 23:42:00,103.695,103.77,103.695,103.75,67899998.0
2008-07-15 23:43:00,103.75,103.75,103.74,103.75,14300000.0
2008-07-15 23:44:00,103.76,103.76,103.76,103.76,1300000.0
2008-07-15 23:45:00,103.77,103.78,103.73,103.73,32500000.0
2008-07-15 23:46:00,103.73,103.74,103.73,103.73,8700000.0
2008-07-15 23:47:00,103.72,103.73,103.72,103.73,18900000.0
2008-07-15 23:48:00,103.72,103.73,103.72,103.73,27400000.0
2008-07-15 23:49:00,103.73,103.74,103.73,103.74,5800000.0
2008-07-15 23:50:00,103.74,103.74,103.74,103.74,9600000.0
2008-07-15 23:51:00,103.729,103.752,103.729,103.746,105500000.0
2008-07-15 23:52:00,103.759,103.759,103.727,103.738,153600000.0
2008-07-15 23:53:00,103.742,103.743,103.689,103.689,176300000.0
2008-07-15 23:54:00,103.745,103.745,103.72,103.735,15900000.0
2008-07-15 23:55:00,103.73,103.745,103.73,103.745,13900000.0
2008-07-15 23:56:00,103.745,103.745,103.72,103.72,27000000.0
2008-07-15 23:57:00,103.725,103.735,103.715,103.735,18900000.0
2008-07-15 23:58:00,103.735,103.76,103.715,103.74,56200000.0
2008-07-15 23:59:00,103.735,103.77,103.735,103.76,53400000.0
2008-07-16 00:00:00,103.755,103.78,103.75,103.755,109500000.0
2008-07-16 00:01:00,103.755,103.77,103.75,103.76,42700000.0
2008-07-16 00:02:00,103.76,103.77,103.74,103.75,46900000.0
2008-07-16 00:03:00,103.76,103.76,103.72,103.73,49500000.0
2008-07-16 00:04:00,103.73,103.73,103.715,103.72,36100000.0
2008-07-16 00:05:00,103.72,103.73,103.72,103.73,9000000.0
2008-07-16 00:06:00,103.73,103.73,103.71,103.72,20900000.0
2008-07-16 00:07:00,103.72,103.75,103.72,103.75,21900000.0
2008-07-16 00:08:00,103.76,103.76,103.76,103.76,12000000.0
2008-07-16 00:09:00,103.75,103.755,103.75,103.75,12900000.0
2008-07-16 00:10:00,103.745,103.745,103.725,103.745,27000000.0
2008-07-16 00:11:00,103.74,103.75,103.74,103.75,14000000.0
2008-07-16 00:12:00,103.76,103.76,103.75,103.76,6000000.0
2008-07-16 00:13:00,103.75,103.76,103.74,103.76,22200000.0
2008-07-16 00:14:00,103.76,103.76,103.74,103.74,16900000.0
2008-07-16 00:15:00,103.74,103.74,103.735,103.74,13900000.0
2008-07-16 00:16:00,103.74,103.75,103.74,103.75,4600000.0
2008-07-16 00:17:00,103.75,103.76,103.745,103.75,11300000.0
2008-07-16 00:18:00,103.75,103.75,103.73,103.73,6000000.0
2008-07-16 00:19:00,103.73,103.73,103.7,103.72,32200000.0
2008-07-16 00:20:00,103.72,103.74,103.72,103.74,19900000.0
2008-07-16 00:21:00,103.74,103.74,103.71,103.73,37600000.0
2008-07-16 00:22:00,103.735,103.76,103.715,103.75,83800000.0
2008-07-16 00:23:00,103.75,103.75,103.72,103.73,42300000.0
2008-07-16 00:24:00,103.72,103.73,103.72,103.72,19900000.0
2008-07-16 00:25:00,103.73,103.73,103.71,103.72,11000000.0
2008-07-16 00:26:00,103.72,103.72,103.69,103.69,57200000.0
2008-07-16 00:27:00,103.695,103.71,103.69,103.69,41200000.0
2008-07-16 00:28:00,103.69,103.69,103.675,103.68,29600000.0
2008-07-16 00:29:00,103.685,103.685,103.68,103.68,22600000.0
2008-07-16 00:30:00,103.68,103.69,103.67,103.68,60400000.0
2008-07-16 00:31:00,103.685,103.685,103.67,103.68,32700000.0
2008-07-16 00:32:00,103.68,103.68,103.67,103.67,19900000.0
2008-07-16 00:33:00,103.665,103.67,103.665,103.665,7500000.0
2008-07-16 00:34:00,103.67,103.68,103.67,103.68,20800000.0
2008-07-16 00:35:00,103.67,103.72,103.67,103.71,55600000.0
2008-07-16 00:36:00,103.71,103.72,103.71,103.71,15000000.0
2008-07-16 00:37:00,103.685,103.7,103.685,103.69,42400000.0
2008-07-16 00:38:00,103.7,103.73,103.7,103.73,45000000.0
2008-07-16 00:39:00,103.73,103.735,103.715,103.72,22000000.0
2008-07-16 00:40:00,103.72,103.73,103.675,103.7,43200000.0
2008-07-16 00:41:00,103.7,103.7,103.685,103.7,26700000.0
2008-07-16 00:42:00,103.7,103.71,103.68,103.68,54800000.0
2008-07-16 00:43:00,103.68,103.72,103.68,103.71,24900000.0
2008-07-16 00:44:00,103.68,103.71,103.68,103.71,17800000.0
2008-07-16 00:45:00,103.685,103.7,103.68,103.7,36300000.0
2008-07-16 00:46:00,103.71,103.72,103.71,103.71,6000000.0
2008-07-16 00:47:00,103.7,103.72,103.695,103.72,23400000.0
2008-07-16 00:48:00,103.72,103.74,103.72,103.73,14700000.0
2008-07-16 00:49:00,103.74,103.74,103.73,103.73,6000000.0
2008-07-16 00:50:00,103.73,103.74,103.73,103.74,10000000.0
2008-07-16 00:51:00,103.74,103.74,103.735,103.735,11400000.0
2008-07-16 00:52:00,103.735,103.735,103.725,103.725,10800000.0
2008-07-16 00:53:00,103.725,103.73,103.72,103.72,10300000.0
2008-07-16 00:54:00,103.72,103.72,103.705,103.705,17200000.0
2008-07-16 00:55:00,103.71,103.72,103.71,103.71,7000000.0
2008-07-16 00:56:00,103.69,103.69,103.69,103.69,2700000.0
2008-07-16 00:57:00,103.69,103.69,103.685,103.685,16700000.0
2008-07-16 00:58:00,103.71,103.72,103.71,103.72,6000000.0
2008-07-16 00:59:00,103.72,103.75,103.72,103.75,15000000.0
2008-07-16 01:00:00,103.76,103.77,103.76,103.77,21200000.0
2008-07-16 01:01:00,103.77,103.77,103.75,103.75,31100000.0
2008-07-16 01:02:00,103.75,103.78,103.75,103.77,49000000.0
2008-07-16 01:03:00,103.77,103.77,103.745,103.75,39700000.0
2008-07-16 01:04:00,103.75,103.75,103.74,103.74,19300000.0
2008-07-16 01:05:00,103.74,103.76,103.74,103.76,22000000.0
2008-07-16 01:06:00,103.735,103.75,103.71,103.75,37700000.0
2008-07-16 01:07:00,103.75,103.75,103.725,103.75,15800000.0
2008-07-16 01:08:00,103.74,103.75,103.74,103.75,10000000.0
2008-07-16 01:09:00,103.75,103.75,103.74,103.75,25600000.0
2008-07-16 01:10:00,103.76,103.76,103.71,103.71,55300000.0
2008-07-16 01:11:00,103.71,103.75,103.71,103.74,40800000.0
2008-07-16 01:12:00,103.74,103.74,103.73,103.74,21200000.0
2008-07-16 01:13:00,103.74,103.75,103.7,103.74,54700000.0
2008-07-16 01:14:00,103.74,103.76,103.73,103.73,55200000.0
2008-07-16 01:15:00,103.73,103.77,103.73,103.74,68900000.0
2008-07-16 01:16:00,103.73,103.73,103.73,103.73,4000000.0
2008-07-16 01:17:00,103.73,103.73,103.71,103.71,75800000.0
2008-07-16 01:18:00,103.71,103.73,103.71,103.72,83700000.0
2008-07-16 01:19:00,103.72,103.72,103.71,103.71,23400000.0
2008-07-16 01:20:00,103.71,103.71,103.7,103.7,11900000.0
2008-07-16 01:21:00,103.7,103.7,103.69,103.69,14400000.0
2008-07-16 01:22:00,103.69,103.71,103.69,103.7,75800000.0
2008-07-16 01:23:00,103.7,103.72,103.7,103.7,26300000.0
2008-07-16 01:24:00,103.7,103.7,103.685,103.69,15500000.0
2008-07-16 01:25:00,103.69,103.735,103.69,103.73,41200000.0
2008-07-16 01:26:00,103.72,103.73,103.72,103.72,12000000.0
2008-07-16 01:27:00,103.73,103.73,103.72,103.72,15600000.0
2008-07-16 01:28:00,103.72,103.72,103.705,103.71,19200000.0
2008-07-16 01:29:00,103.71,103.73,103.71,103.71,54800000.0
2008-07-16 01:30:00,103.71,103.72,103.71,103.72,56600000.0
2008-07-16 01:31:00,103.72,103.72,103.69,103.69,16300000.0
2008-07-16 01:32:00,103.69,103.7,103.68,103.69,31100000.0
2008-07-16 01:33:00,103.69,103.69,103.67,103.69,29100000.0
2008-07-16 01:34:00,103.68,103.685,103.67,103.68,25100000.0
2008-07-16 01:35:00,103.68,103.69,103.68,103.685,30200000.0
2008-07-16 01:36:00,103.68,103.695,103.68,103.685,100900000.0
2008-07-16 01:37:00,103.69,103.705,103.69,103.7,161900000.0
2008-07-16 01:38:00,103.7,103.7,103.69,103.69,65900000.0
2008-07-16 01:39:00,103.69,103.695,103.69,103.695,15600000.0
2008-07-16 01:40:00,103.69,103.71,103.675,103.71,92200000.0
2008-07-16 01:41:00,103.705,103.71,103.685,103.69,65600000.0
2008-07-16 01:42:00,103.69,103.695,103.685,103.69,16200000.0
2008-07-16 01:43:00,103.69,103.7,103.685,103.69,58900000.0
2008-07-16 01:44:00,103.68,103.685,103.68,103.68,14700000.0
2008-07-16 01:45:00,103.685,103.69,103.685,103.69,25200000.0
2008-07-16 01:46:00,103.7,103.705,103.7,103.705,4700000.0
2008-07-16 01:47:00,103.705,103.71,103.7,103.71,14600000.0
2008-07-16 01:48:00,103.72,103.73,103.72,103.73,47700000.0
2008-07-16 01:49:00,103.725,103.73,103.705,103.72,17400000.0
2008-07-16 01:50:00,103.72,103.73,103.72,103.72,23800000.0
2008-07-16 01:51:00,103.72,103.72,103.71,103.72,37300000.0
2008-07-16 01:52:00,103.72,103.735,103.715,103.73,69900000.0
2008-07-16 01:53:00,103.73,103.76,103.73,103.745,83200000.0
2008-07-16 01:54:00,103.755,103.79,103.74,103.75,78800000.0
2008-07-16 01:55:00,103.75,103.75,103.74,103.74,12000000.0
2008-07-16 01:56:00,103.74,103.77,103.74,103.76,101700000.0
2008-07-16 01:57:00,103.76,103.77,103.75,103.75,25400000.0
2008-07-16 01:58:00,103.75,103.77,103.73,103.76,52700000.0
2008-07-16 01:59:00,103.75,103.81,103.75,103.79,81000000.0
2008-07-16 02:00:00,103.79,103.81,103.79,103.8,39700000.0
2008-07-16 02:01:00,103.8,103.81,103.78,103.8,42700000.0
2008-07-16 02:02:00,103.79,103.8,103.77,103.79,22000000.0
2008-07-16 02:03:00,103.775,103.81,103.775,103.81,18500000.0
2008-07-16 02:04:00,103.8,103.81,103.8,103.8,8000000.0
2008-07-16 02:05:00,103.8,103.81,103.79,103.81,11900000.0
2008-07-16 02:06:00,103.81,103.85,103.8,103.84,22700000.0
2008-07-16 02:07:00,103.81,103.83,103.78,103.8,27200000.0
2008-07-16 02:08:00,103.8,103.83,103.795,103.83,41900000.0
2008-07-16 02:09:00,103.83,103.84,103.81,103.82,135000000.0
2008-07-16 02:10:00,103.82,103.84,103.82,103.83,26600000.0
2008-07-16 02:11:00,103.83,103.84,103.8,103.82,76400000.0
2008-07-16 02:12:00,103.82,103.84,103.8,103.82,76800000.0
2008-07-16 02:13:00,103.81,103.82,103.81,103.82,21700000.0
2008-07-16 02:14:00,103.82,103.83,103.8,103.83,128000000.0
2008-07-16 02:15:00,103.81,103.83,103.77,103.8,74100000.0
2008-07-16 02:16:00,103.79,103.8,103.79,103.8,111100000.0
2008-07-16 02:17:00,103.8,103.8,103.8,103.8,17300000.0
2008-07-16 02:18:00,103.8,103.8,103.77,103.79,58400000.0
2008-07-16 02:19:00,103.79,103.81,103.78,103.8,31000000.0
2008-07-16 02:20:00,103.81,103.81,103.78,103.81,12200000.0
2008-07-16 02:21:00,103.8,103.8,103.8,103.8,21000000.0
2008-07-16 02:22:00,103.8,103.81,103.78,103.8,78300000.0
2008-07-16 02:23:00,103.81,103.82,103.805,103.82,109800000.0
2008-07-16 02:24:00,103.82,103.83,103.8,103.82,53700000.0
2008-07-16 02:25:00,103.82,103.82,103.8,103.81,23600000.0
2008-07-16 02:26:00,103.81,103.84,103.81,103.81,113500000.0
2008-07-16 02:27:00,103.81,103.82,103.81,103.82,39200000.0
2008-07-16 02:28:00,103.82,103.82,103.8,103.81,34700000.0
2008-07-16 02:29:00,103.81,103.82,103.79,103.82,59500000.0
2008-07-16 02:30:00,103.82,103.82,103.795,103.795,35500000.0
2008-07-16 02:31:00,103.795,103.81,103.75,103.76,152800000.0
2008-07-16 02:32:00,103.77,103.77,103.75,103.77,76600000.0
2008-07-16 02:33:00,103.77,103.78,103.76,103.78,86400000.0
2008-07-16 02:34:00,103.78,103.79,103.77,103.78,73900000.0
2008-07-16 02:35:00,103.78,103.78,103.78,103.78,2800000.0
2008-07-16 02:36:00,103.79,103.79,103.77,103.77,46100000.0
2008-07-16 02:37:00,103.77,103.77,103.75,103.75,40200000.0
2008-07-16 02:38:00,103.75,103.76,103.75,103.75,64700000.0
2008-07-16 02:39:00,103.76,103.76,103.73,103.75,54800000.0
2008-07-16 02:40:00,103.75,103.75,103.73,103.74,63600000.0
2008-07-16 02:41:00,103.74,103.74,103.71,103.72,65300000.0
2008-07-16 02:42:00,103.71,103.72,103.7,103.72,44200000.0
2008-07-16 02:43:00,103.72,103.72,103.7,103.71,24000000.0
2008-07-16 02:44:00,103.72,103.72,103.7,103.72,37500000.0
2008-07-16 02:45:00,103.71,103.72,103.71,103.71,18000000.0
2008-07-16 02:46:00,103.71,103.71,103.68,103.71,48400000.0
2008-07-16 02:47:00,103.71,103.72,103.7,103.72,41100000.0
2008-07-16 02:48:00,103.72,103.74,103.72,103.74,55800000.0
2008-07-16 02:49:00,103.74,103.74,103.72,103.73,74000000.0
2008-07-16 02:50:00,103.73,103.73,103.705,103.72,23300000.0
2008-07-16 02:51:00,103.72,103.73,103.7,103.72,18300000.0
2008-07-16 02:52:00,103.72,103.72,103.69,103.7,105200000.0
2008-07-16 02:53:00,103.7,103.73,103.69,103.7,93800000.0
2008-07-16 02:54:00,103.7,103.71,103.7,103.7,82200000.0
2008-07-16 02:55:00,103.7,103.7,103.66,103.69,173700000.0
2008-07-16 02:56:00,103.68,103.7,103.67,103.69,72800000.0
2008-07-16 02:57:00,103.7,103.71,103.68,103.69,121400000.0
2008-07-16 02:58:00,103.69,103.74,103.69,103.74,152500000.0
2008-07-16 02:59:00,103.74,103.74,103.7,103.71,100700000.0
2008-07-16 03:00:00,103.72,103.73,103.71,103.71,28100000.0
2008-07-16 03:01:00,103.72,103.72,103.71,103.72,34400000.0
2008-07-16 03:02:00,103.72,103.72,103.7,103.7,38600000.0
2008-07-16 03:03:00,103.71,103.72,103.71,103.72,21000000.0
2008-07-16 03:04:00,103.72,103.72,103.7,103.71,37800000.0
2008-07-16 03:05:00,103.69,103.72,103.69,103.72,148700000.0
2008-07-16 03:06:00,103.72,103.75,103.72,103.75,61700000.0
2008-07-16 03:07:00,103.74,103.77,103.73,103.73,162500000.0
2008-07-16 03:08:00,103.73,103.73,103.71,103.72,69300000.0
2008-07-16 03:09:00,103.72,103.73,103.71,103.73,62500000.0
2008-07-16 03:10:00,103.72,103.73,103.72,103.73,7800000.0
2008-07-16 03:11:00,103.72,103.72,103.71,103.72,25000000.0
2008-07-16 03:12:00,103.72,103.74,103.72,103.73,72900000.0
2008-07-16 03:13:00,103.73,103.75,103.73,103.75,27300000.0
2008-07-16 03:14:00,103.75,103.75,103.74,103.74,3000000.0
2008-07-16 03:15:00,103.75,103.76,103.74,103.76,69400000.0
2008-07-16 03:16:00,103.76,103.77,103.76,103.76,61900000.0
2008-07-16 03:17:00,103.76,103.79,103.76,103.78,69700000.0
2008-07-16 03:18:00,103.78,103.78,103.74,103.74,37800000.0
2008-07-16 03:19:00,103.75,103.77,103.75,103.76,28900000.0
2008-07-16 03:20:00,103.76,103.76,103.75,103.75,7600000.0
2008-07-16 03:21:00,103.76,103.76,103.75,103.75,70500000.0
2008-07-16 03:22:00,103.75,103.75,103.74,103.74,37100000.0
2008-07-16 03:23:00,103.74,103.74,103.735,103.735,3000000.0
2008-07-16 03:24:00,103.735,103.74,103.73,103.74,23100000.0
2008-07-16 03:25:00,103.74,103.74,103.73,103.735,79400000.0
2008-07-16 03:26:00,103.73,103.74,103.73,103.73,26600000.0
2008-07-16 03:27:00,103.73,103.74,103.73,103.74,11700000.0
2008-07-16 03:28:00,103.74,103.74,103.73,103.73,31700000.0
2008-07-16 03:29:00,103.73,103.73,103.71,103.72,16600000.0
2008-07-16 03:30:00,103.72,103.73,103.72,103.73,14100000.0
2008-07-16 03:31:00,103.73,103.75,103.73,103.74,44000000.0
2008-07-16 03:32:00,103.74,103.75,103.735,103.74,10700000.0
2008-07-16 03:33:00,103.74,103.76,103.74,103.76,25900000.0
2008-07-16 03:34:00,103.76,103.76,103.75,103.76,93100000.0
2008-07-16 03:35:00,103.76,103.76,103.75,103.75,39200000.0
2008-07-16 03:36:00,103.76,103.765,103.75,103.76,86200000.0
2008-07-16 03:37:00,103.76,103.77,103.75,103.76,52900000.0
2008-07-16 03:38:00,103.76,103.77,103.75,103.76,22700000.0
2008-07-16 03:39:00,103.76,103.76,103.75,103.76,11200000.0
2008-07-16 03:40:00,103.76,103.76,103.75,103.75,21300000.0
2008-07-16 03:41:00,103.75,103.76,103.74,103.74,18000000.0
2008-07-16 03:42:00,103.74,103.75,103.74,103.75,17000000.0
2008-07-16 03:43:00,103.75,103.75,103.74,103.75,14400000.0
2008-07-16 03:44:00,103.75,103.76,103.74,103.76,82200000.0
2008-07-16 03:45:00,103.75,103.755,103.74,103.75,43700000.0
2008-07-16 03:46:00,103.75,103.75,103.73,103.74,32300000.0
2008-07-16 03:47:00,103.73,103.74,103.72,103.72,20700000.0
2008-07-16 03:48:00,103.72,103.77,103.72,103.76,89800000.0
2008-07-16 03:49:00,103.76,103.78,103.76,103.76,109300000.0
2008-07-16 03:50:00,103.76,103.77,103.745,103.76,29100000.0
2008-07-16 03:51:00,103.755,103.76,103.75,103.75,31200000.0
2008-07-16 03:52:00,103.755,103.78,103.755,103.765,54600000.0
2008-07-16 03:53:00,103.77,103.78,103.76,103.76,98100000.0
2008-07-16 03:54:00,103.76,103.76,103.74,103.75,85300000.0
2008-07-16 03:55:00,103.74,103.77,103.74,103.76,71300000.0
2008-07-16 03:56:00,103.755,103.755,103.73,103.74,41600000.0
2008-07-16 03:57:00,103.74,103.74,103.73,103.74,44200000.0
2008-07-16 03:58:00,103.74,103.74,103.73,103.73,25300000.0
2008-07-16 03:59:00,103.72,103.72,103.72,103.72,18900000.0
2008-07-16 04:00:00,103.72,103.73,103.72,103.73,9600000.0
2008-07-16 04:01:00,103.73,103.74,103.71,103.72,21600000.0
2008-07-16 04:02:00,103.72,103.74,103.72,103.74,27500000.0
2008-07-16 04:03:00,103.74,103.74,103.72,103.72,19300000.0
2008-07-16 04:04:00,103.74,103.74,103.72,103.72,9500000.0
2008-07-16 04:05:00,103.72,103.72,103.695,103.72,48800000.0
2008-07-16 04:06:00,103.72,103.72,103.68,103.68,60800000.0
2008-07-16 04:07:00,103.68,103.7,103.655,103.68,144600000.0
2008-07-16 04:08:00,103.68,103.68,103.65,103.66,137800000.0
2008-07-16 04:09:00,103.66,103.665,103.63,103.63,84600000.0
2008-07-16 04:10:00,103.62,103.66,103.58,103.64,185000000.0
2008-07-16 04:11:00,103.65,103.66,103.63,103.63,73900000.0
2008-07-16 04:12:00,103.64,103.66,103.64,103.64,99300000.0
2008-07-16 04:13:00,103.64,103.65,103.64,103.65,35800000.0
2008-07-16 04:14:00,103.65,103.65,103.64,103.64,32300000.0
2008-07-16 04:15:00,103.64,103.64,103.63,103.64,83700000.0
2008-07-16 04:16:00,103.64,103.66,103.64,103.66,95000000.0
2008-07-16 04:17:00,103.66,103.66,103.65,103.65,30700000.0
2008-07-16 04:18:00,103.66,103.665,103.64,103.64,47200000.0
2008-07-16 04:19:00,103.64,103.65,103.64,103.64,55400000.0
2008-07-16 04:20:00,103.63,103.64,103.63,103.63,8900000.0
2008-07-16 04:21:00,103.63,103.65,103.62,103.62,70900000.0
2008-07-16 04:22:00,103.63,103.63,103.62,103.62,41800000.0
2008-07-16 04:23:00,103.62,103.63,103.59,103.59,143200000.0
2008-07-16 04:24:00,103.59,103.59,103.49,103.505,176400000.0
2008-07-16 04:25:00,103.505,103.525,103.48,103.49,221400000.0
2008-07-16 04:26:00,103.49,103.53,103.49,103.52,193100000.0
2008-07-16 04:27:00,103.52,103.53,103.51,103.51,107100000.0
2008-07-16 04:28:00,103.51,103.54,103.5,103.52,119600000.0
2008-07-16 04:29:00,103.52,103.54,103.515,103.53,101800000.0
2008-07-16 04:30:00,103.53,103.54,103.505,103.51,93600000.0
2008-07-16 04:31:00,103.51,103.52,103.49,103.5,141100000.0
2008-07-16 04:32:00,103.5,103.5,103.47,103.485,130300000.0
2008-07-16 04:33:00,103.485,103.505,103.47,103.475,57400000.0
2008-07-16 04:34:00,103.47,103.47,103.445,103.46,63700000.0
2008-07-16 04:35:00,103.46,103.48,103.41,103.42,138400000.0
2008-07-16 04:36:00,103.42,103.435,103.39,103.42,129700000.0
2008-07-16 04:37:00,103.43,103.525,103.43,103.465,183500000.0
2008-07-16 04:38:00,103.465,103.53,103.465,103.53,104600000.0
2008-07-16 04:39:00,103.53,103.55,103.51,103.54,112700000.0
2008-07-16 04:40:00,103.54,103.565,103.53,103.55,96300000.0
2008-07-16 04:41:00,103.55,103.55,103.525,103.535,39700000.0
2008-07-16 04:42:00,103.55,103.55,103.51,103.525,69900000.0
2008-07-16 04:43:00,103.53,103.53,103.51,103.53,22300000.0
2008-07-16 04:44:00,103.53,103.57,103.53,103.55,109000000.0
2008-07-16 04:45:00,103.55,103.55,103.53,103.53,19200000.0
2008-07-16 04:46:00,103.53,103.55,103.51,103.52,124300000.0
2008-07-16 04:47:00,103.53,103.53,103.51,103.52,73900000.0
2008-07-16 04:48:00,103.52,103.545,103.52,103.54,67800000.0
2008-07-16 04:49:00,103.54,103.55,103.54,103.55,21500000.0
2008-07-16 04:50:00,103.55,103.57,103.55,103.56,73400000.0
2008-07-16 04:51:00,103.57,103.58,103.56,103.57,72500000.0
2008-07-16 04:52:00,103.57,103.57,103.56,103.57,93800000.0
2008-07-16 04:53:00,103.58,103.59,103.58,103.58,32000000.0
2008-07-16 04:54:00,103.58,103.58,103.56,103.57,103900000.0
2008-07-16 04:55:00,103.57,103.58,103.54,103.54,110200000.0
2008-07-16 04:56:00,103.54,103.58,103.54,103.57,83900000.0
2008-07-16 04:57:00,103.57,103.58,103.56,103.56,57100000.0
2008-07-16 04:58:00,103.56,103.56,103.54,103.56,95800000.0
2008-07-16 04:59:00,103.55,103.55,103.55,103.55,8400000.0
2008-07-16 05:00:00,103.55,103.56,103.54,103.56,45300000.0
2008-07-16 05:01:00,103.57,103.57,103.56,103.56,16600000.0
2008-07-16 05:02:00,103.56,103.56,103.545,103.55,79000000.0
2008-07-16 05:03:00,103.55,103.56,103.55,103.55,54500000.0
2008-07-16 05:04:00,103.56,103.57,103.55,103.56,42700000.0
2008-07-16 05:05:00,103.56,103.56,103.56,103.56,8700000.0
2008-07-16 05:06:00,103.56,103.56,103.54,103.56,100800000.0
2008-07-16 05:07:00,103.56,103.56,103.55,103.56,29700000.0
2008-07-16 05:08:00,103.56,103.56,103.55,103.55,53400000.0
2008-07-16 05:09:00,103.55,103.56,103.52,103.56,66000000.0
2008-07-16 05:10:00,103.56,103.56,103.545,103.55,22900000.0
2008-07-16 05:11:00,103.55,103.56,103.54,103.55,47400000.0
2008-07-16 05:12:00,103.55,103.55,103.54,103.54,23200000.0
2008-07-16 05:13:00,103.545,103.56,103.54,103.55,40100000.0
2008-07-16 05:14:00,103.56,103.57,103.55,103.57,24000000.0
2008-07-16 05:15:00,103.57,103.57,103.54,103.55,11500000.0
2008-07-16 05:16:00,103.55,103.55,103.54,103.55,14400000.0
2008-07-16 05:17:00,103.54,103.56,103.54,103.56,14400000.0
2008-07-16 05:18:00,103.56,103.57,103.55,103.57,101500000.0
2008-07-16 05:19:00,103.57,103.575,103.57,103.575,18000000.0
2008-07-16 05:20:00,103.58,103.58,103.56,103.56,65100000.0
2008-07-16 05:21:00,103.56,103.56,103.54,103.55,28700000.0
2008-07-16 05:22:00,103.55,103.55,103.54,103.54,14800000.0
2008-07-16 05:23:00,103.54,103.55,103.535,103.545,14100000.0
2008-07-16 05:24:00,103.545,103.55,103.535,103.55,28800000.0
2008-07-16 05:25:00,103.55,103.555,103.535,103.54,38500000.0
2008-07-16 05:26:00,103.54,103.56,103.54,103.56,45300000.0
2008-07-16 05:27:00,103.56,103.56,103.55,103.55,49500000.0
2008-07-16 05:28:00,103.54,103.55,103.54,103.55,15100000.0
2008-07-16 05:29:00,103.545,103.55,103.54,103.54,67100000.0
2008-07-16 05:30:00,103.535,103.535,103.51,103.51,102000000.0
2008-07-16 05:31:00,103.51,103.52,103.5,103.5,24000000.0
2008-07-16 05:32:00,103.5,103.52,103.5,103.51,30000000.0
2008-07-16 05:33:00,103.5,103.51,103.5,103.51,5800000.0
2008-07-16 05:34:00,103.52,103.54,103.51,103.52,66600000.0
2008-07-16 05:35:00,103.51,103.52,103.51,103.515,16600000.0
2008-07-16 05:36:00,103.52,103.53,103.52,103.53,29600000.0
2008-07-16 05:37:00,103.54,103.54,103.53,103.54,78300000.0
2008-07-16 05:38:00,103.54,103.55,103.54,103.55,10800000.0
2008-07-16 05:39:00,103.55,103.55,103.545,103.545,5000000.0
2008-07-16 05:40:00,103.55,103.55,103.53,103.54,52900000.0
2008-07-16 05:41:00,103.54,103.54,103.53,103.53,37300000.0
2008-07-16 05:42:00,103.53,103.54,103.53,103.53,85100000.0
2008-07-16 05:43:00,103.53,103.54,103.52,103.53,78100000.0
2008-07-16 05:44:00,103.535,103.535,103.52,103.525,48500000.0
2008-07-16 05:45:00,103.52,103.55,103.52,103.52,73500000.0
2008-07-16 05:46:00,103.52,103.54,103.52,103.53,45100000.0
2008-07-16 05:47:00,103.52,103.52,103.52,103.52,5300000.0
2008-07-16 05:48:00,103.52,103.52,103.51,103.51,33500000.0
2008-07-16 05:49:00,103.5,103.51,103.48,103.48,48300000.0
2008-07-16 05:50:00,103.48,103.48,103.46,103.47,18900000.0
2008-07-16 05:51:00,103.47,103.47,103.45,103.45,17000000.0
2008-07-16 05:52:00,103.45,103.47,103.45,103.47,31100000.0
2008-07-16 05:53:00,103.47,103.48,103.46,103.46,89000000.0
2008-07-16 05:54:00,103.46,103.47,103.45,103.45,54300000.0
2008-07-16 05:55:00,103.45,103.465,103.45,103.46,47500000.0
2008-07-16 05:56:00,103.46,103.465,103.45,103.455,32800000.0
2008-07-16 05:57:00,103.46,103.475,103.455,103.475,35400000.0
2008-07-16 05:58:00,103.47,103.475,103.46,103.46,39100000.0
2008-07-16 05:59:00,103.46,103.46,103.44,103.45,61500000.0
2008-07-16 06:00:00,103.45,103.45,103.43,103.45,64800000.0
2008-07-16 06:01:00,103.455,103.48,103.44,103.44,52500000.0
2008-07-16 06:02:00,103.44,103.45,103.435,103.435,49100000.0
2008-07-16 06:03:00,103.435,103.435,103.425,103.43,28900000.0
2008-07-16 06:04:00,103.435,103.45,103.43,103.45,37600000.0
2008-07-16 06:05:00,103.45,103.45,103.43,103.43,23400000.0
2008-07-16 06:06:00,103.43,103.43,103.41,103.41,25700000.0
2008-07-16 06:07:00,103.41,103.42,103.41,103.42,32800000.0
2008-07-16 06:08:00,103.42,103.44,103.41,103.44,21600000.0
2008-07-16 06:09:00,103.44,103.44,103.43,103.435,37500000.0
2008-07-16 06:10:00,103.43,103.45,103.43,103.45,34200000.0
2008-07-16 06:11:00,103.44,103.46,103.44,103.45,35300000.0
2008-07-16 06:12:00,103.46,103.465,103.45,103.465,34500000.0
2008-07-16 06:13:00,103.465,103.48,103.46,103.475,43900000.0
2008-07-16 06:14:00,103.47,103.49,103.47,103.48,36000000.0
2008-07-16 06:15:00,103.48,103.49,103.48,103.49,29200000.0
2008-07-16 06:16:00,103.49,103.49,103.48,103.49,40900000.0
2008-07-16 06:17:00,103.49,103.5,103.49,103.495,56500000.0
2008-07-16 06:18:00,103.495,103.52,103.495,103.5,31800000.0
2008-07-16 06:19:00,103.5,103.5,103.48,103.48,21400000.0
2008-07-16 06:20:00,103.48,103.48,103.47,103.47,33500000.0
2008-07-16 06:21:00,103.47,103.47,103.45,103.45,41700000.0
2008-07-16 06:22:00,103.45,103.46,103.45,103.45,42700000.0
2008-07-16 06:23:00,103.45,103.45,103.45,103.45,15500000.0
2008-07-16 06:24:00,103.45,103.46,103.445,103.445,65500000.0
2008-07-16 06:25:00,103.45,103.46,103.44,103.46,40200000.0
2008-07-16 06:26:00,103.45,103.45,103.45,103.45,21200000.0
2008-07-16 06:27:00,103.44,103.47,103.44,103.46,59700000.0
2008-07-16 06:28:00,103.46,103.47,103.45,103.46,41900000.0
2008-07-16 06:29:00,103.47,103.49,103.465,103.49,62100000.0
2008-07-16 06:30:00,103.49,103.49,103.47,103.48,52600000.0
2008-07-16 06:31:00,103.48,103.485,103.46,103.46,42300000.0
2008-07-16 06:32:00,103.46,103.48,103.46,103.46,61000000.0
2008-07-16 06:33:00,103.46,103.46,103.44,103.44,40300000.0
2008-07-16 06:34:00,103.44,103.47,103.44,103.46,89300000.0
2008-07-16 06:35:00,103.46,103.46,103.45,103.455,33900000.0
2008-07-16 06:36:00,103.45,103.47,103.44,103.44,54900000.0
2008-07-16 06:37:00,103.43,103.44,103.43,103.44,11200000.0
2008-07-16 06:38:00,103.44,103.45,103.42,103.43,68700000.0
2008-07-16 06:39:00,103.43,103.43,103.42,103.42,11500000.0
2008-07-16 06:40:00,103.425,103.44,103.425,103.435,25000000.0
2008-07-16 06:41:00,103.445,103.45,103.43,103.43,78600000.0
2008-07-16 06:42:00,103.42,103.44,103.42,103.43,32900000.0
2008-07-16 06:43:00,103.43,103.445,103.42,103.44,72700000.0
2008-07-16 06:44:00,103.44,103.445,103.42,103.42,98700000.0
2008-07-16 06:45:00,103.42,103.43,103.41,103.43,49700000.0
2008-07-16 06:46:00,103.43,103.43,103.42,103.425,11300000.0
2008-07-16 06:47:00,103.425,103.43,103.41,103.42,63900000.0
2008-07-16 06:48:00,103.43,103.435,103.42,103.435,60100000.0
2008-07-16 06:49:00,103.43,103.44,103.42,103.43,56200000.0
2008-07-16 06:50:00,103.42,103.425,103.41,103.42,26100000.0
2008-07-16 06:51:00,103.425,103.425,103.41,103.42,90200000.0
2008-07-16 06:52:00,103.42,103.42,103.41,103.42,68700000.0
2008-07-16 06:53:00,103.415,103.42,103.415,103.42,7900000.0
2008-07-16 06:54:00,103.42,103.42,103.42,103.42,3000000.0
2008-07-16 06:55:00,103.42,103.435,103.415,103.43,86600000.0
2008-07-16 06:56:00,103.43,103.43,103.415,103.415,67700000.0
2008-07-16 06:57:00,103.425,103.445,103.42,103.44,116200000.0
2008-07-16 06:58:00,103.445,103.445,103.425,103.435,79800000.0
2008-07-16 06:59:00,103.44,103.45,103.43,103.43,63800000.0
2008-07-16 07:00:00,103.42,103.435,103.42,103.43,83100000.0
2008-07-16 07:01:00,103.425,103.445,103.42,103.445,66600000.0
2008-07-16 07:02:00,103.445,103.45,103.44,103.45,47900000.0
2008-07-16 07:03:00,103.445,103.455,103.44,103.45,66300000.0
2008-07-16 07:04:00,103.45,103.485,103.45,103.46,84800000.0
2008-07-16 07:05:00,103.46,103.46,103.43,103.435,89900000.0
2008-07-16 07:06:00,103.43,103.43,103.43,103.43,10400000.0
2008-07-16 07:07:00,103.43,103.43,103.42,103.42,32400000.0
2008-07-16 07:08:00,103.42,103.43,103.41,103.43,68100000.0
2008-07-16 07:09:00,103.44,103.44,103.43,103.44,51500000.0
2008-07-16 07:10:00,103.44,103.44,103.43,103.43,16000000.0
2008-07-16 07:11:00,103.425,103.43,103.42,103.43,32100000.0
2008-07-16 07:12:00,103.43,103.44,103.43,103.44,35400000.0
2008-07-16 07:13:00,103.435,103.455,103.43,103.44,75600000.0
2008-07-16 07:14:00,103.435,103.46,103.435,103.44,96000000.0
2008-07-16 07:15:00,103.44,103.44,103.42,103.42,68300000.0
2008-07-16 07:16:00,103.42,103.47,103.41,103.46,55000000.0
2008-07-16 07:17:00,103.455,103.46,103.44,103.44,60600000.0
2008-07-16 07:18:00,103.44,103.45,103.43,103.43,47500000.0
2008-07-16 07:19:00,103.43,103.44,103.42,103.42,47700000.0
2008-07-16 07:20:00,103.42,103.465,103.41,103.46,94100000.0
2008-07-16 07:21:00,103.455,103.47,103.445,103.45,79700000.0
2008-07-16 07:22:00,103.45,103.46,103.425,103.455,105800000.0
2008-07-16 07:23:00,103.455,103.455,103.36,103.38,159800000.0
2008-07-16 07:24:00,103.375,103.38,103.345,103.345,147700000.0
2008-07-16 07:25:00,103.345,103.345,103.31,103.325,112900000.0
2008-07-16 07:26:00,103.33,103.35,103.31,103.32,134700000.0
2008-07-16 07:27:00,103.32,103.355,103.285,103.34,166800000.0
2008-07-16 07:28:00,103.335,103.365,103.315,103.355,90600000.0
2008-07-16 07:29:00,103.355,103.38,103.35,103.37,96700000.0
2008-07-16 07:30:00,103.355,103.38,103.33,103.37,150800000.0
2008-07-16 07:31:00,103.37,103.425,103.37,103.415,163700000.0
2008-07-16 07:32:00,103.4,103.415,103.35,103.37,63000000.0
2008-07-16 07:33:00,103.365,103.4,103.355,103.4,77800000.0
2008-07-16 07:34:00,103.4,103.415,103.385,103.415,127700000.0
2008-07-16 07:35:00,103.42,103.42,103.395,103.405,62600000.0
2008-07-16 07:36:00,103.41,103.44,103.41,103.43,87300000.0
2008-07-16 07:37:00,103.44,103.44,103.42,103.425,131500000.0
2008-07-16 07:38:00,103.425,103.435,103.42,103.43,86300000.0
2008-07-16 07:39:00,103.43,103.45,103.425,103.44,35300000.0
2008-07-16 07:40:00,103.44,103.46,103.43,103.45,31700000.0
2008-07-16 07:41:00,103.45,103.47,103.45,103.45,66900000.0
2008-07-16 07:42:00,103.46,103.46,103.43,103.43,31400000.0
2008-07-16 07:43:00,103.43,103.43,103.425,103.43,20300000.0
2008-07-16 07:44:00,103.42,103.42,103.385,103.395,82800000.0
2008-07-16 07:45:00,103.39,103.41,103.39,103.41,69800000.0
2008-07-16 07:46:00,103.41,103.41,103.39,103.39,58600000.0
2008-07-16 07:47:00,103.39,103.42,103.37,103.41,44000000.0
2008-07-16 07:48:00,103.41,103.41,103.39,103.39,33200000.0
2008-07-16 07:49:00,103.39,103.45,103.39,103.44,168900000.0
2008-07-16 07:50:00,103.45,103.45,103.4,103.435,108900000.0
2008-07-16 07:51:00,103.44,103.44,103.395,103.42,124200000.0
2008-07-16 07:52:00,103.42,103.43,103.42,103.43,57400000.0
2008-07-16 07:53:00,103.43,103.45,103.4,103.43,100900000.0
2008-07-16 07:54:00,103.43,103.43,103.38,103.42,120500000.0
2008-07-16 07:55:00,103.42,103.425,103.39,103.42,91200000.0
2008-07-16 07:56:00,103.42,103.455,103.42,103.45,103300000.0
2008-07-16 07:57:00,103.455,103.48,103.445,103.47,59100000.0
2008-07-16 07:58:00,103.47,103.48,103.46,103.47,66600000.0
2008-07-16 07:59:00,103.47,103.47,103.43,103.44,84600000.0
2008-07-16 08:00:00,103.44,103.45,103.41,103.41,74500000.0
2008-07-16 08:01:00,103.42,103.47,103.42,103.46,131400000.0
2008-07-16 08:02:00,103.46,103.465,103.41,103.41,127300000.0
2008-07-16 08:03:00,103.41,103.41,103.38,103.38,70200000.0
2008-07-16 08:04:00,103.38,103.38,103.355,103.38,69200000.0
2008-07-16 08:05:00,103.37,103.37,103.36,103.37,62800000.0
2008-07-16 08:06:00,103.37,103.39,103.37,103.37,59500000.0
2008-07-16 08:07:00,103.37,103.4,103.37,103.39,70900000.0
2008-07-16 08:08:00,103.39,103.4,103.36,103.39,58000000.0
2008-07-16 08:09:00,103.36,103.39,103.36,103.37,44400000.0
2008-07-16 08:10:00,103.36,103.38,103.36,103.37,54900000.0
2008-07-16 08:11:00,103.37,103.38,103.36,103.37,50300000.0
2008-07-16 08:12:00,103.37,103.4,103.36,103.39,122600000.0
2008-07-16 08:13:00,103.39,103.41,103.38,103.38,60200000.0
2008-07-16 08:14:00,103.39,103.44,103.38,103.41,74800000.0
2008-07-16 08:15:00,103.41,103.44,103.41,103.44,124000000.0
2008-07-16 08:16:00,103.43,103.44,103.42,103.42,39500000.0
2008-07-16 08:17:00,103.415,103.45,103.415,103.43,56500000.0
2008-07-16 08:18:00,103.43,103.495,103.43,103.47,200800000.0
2008-07-16 08:19:00,103.47,103.47,103.4,103.41,106000000.0
2008-07-16 08:20:00,103.41,103.45,103.41,103.41,207400000.0
2008-07-16 08:21:00,103.41,103.43,103.41,103.42,159500000.0
2008-07-16 08:22:00,103.42,103.42,103.39,103.39,225600000.0
2008-07-16 08:23:00,103.38,103.39,103.37,103.37,209200000.0
2008-07-16 08:24:00,103.37,103.4,103.36,103.39,242900000.0
2008-07-16 08:25:00,103.39,103.4,103.375,103.385,287900000.0
2008-07-16 08:26:00,103.385,103.39,103.375,103.38,180900000.0
2008-07-16 08:27:00,103.375,103.39,103.365,103.39,161600000.0
2008-07-16 08:28:00,103.39,103.42,103.39,103.42,128500000.0
2008-07-16 08:29:00,103.42,103.43,103.4,103.4,229000000.0
2008-07-16 08:30:00,103.405,103.41,103.37,103.39,198300000.0
2008-07-16 08:31:00,103.39,103.39,103.355,103.36,97200000.0
2008-07-16 08:32:00,103.36,103.36,103.3,103.32,148300000.0
2008-07-16 08:33:00,103.32,103.33,103.285,103.3,95300000.0
2008-07-16 08:34:00,103.3,103.31,103.3,103.31,89100000.0
2008-07-16 08:35:00,103.32,103.38,103.31,103.36,106900000.0
2008-07-16 08:36:00,103.37,103.37,103.29,103.31,241400000.0
2008-07-16 08:37:00,103.3,103.31,103.27,103.3,117800000.0
2008-07-16 08:38:00,103.3,103.35,103.3,103.32,137100000.0
2008-07-16 08:39:00,103.32,103.33,103.29,103.31,136800000.0
2008-07-16 08:40:00,103.31,103.34,103.3,103.33,82400000.0
2008-07-16 08:41:00,103.33,103.36,103.32,103.32,121500000.0
2008-07-16 08:42:00,103.32,103.33,103.29,103.3,157300000.0
2008-07-16 08:43:00,103.31,103.31,103.28,103.3,168900000.0
2008-07-16 08:44:00,103.3,103.3,103.21,103.25,243900000.0
2008-07-16 08:45:00,103.25,103.29,103.25,103.29,176300000.0
2008-07-16 08:46:00,103.29,103.3,103.26,103.27,187900000.0
2008-07-16 08:47:00,103.27,103.295,103.26,103.295,107000000.0
2008-07-16 08:48:00,103.29,103.305,103.25,103.25,168900000.0
2008-07-16 08:49:00,103.25,103.26,103.2,103.21,313200000.0
2008-07-16 08:50:00,103.2,103.23,103.2,103.23,198400000.0
2008-07-16 08:51:00,103.22,103.24,103.22,103.235,191500000.0
2008-07-16 08:52:00,103.235,103.3,103.23,103.3,175400000.0
2008-07-16 08:53:00,103.29,103.32,103.27,103.28,219800000.0
2008-07-16 08:54:00,103.28,103.31,103.27,103.3,154400000.0
2008-07-16 08:55:00,103.3,103.3,103.27,103.29,112500000.0
2008-07-16 08:56:00,103.29,103.31,103.29,103.29,102100000.0
2008-07-16 08:57:00,103.29,103.29,103.27,103.27,97200000.0
2008-07-16 08:58:00,103.27,103.3,103.27,103.3,82200000.0
2008-07-16 08:59:00,103.31,103.32,103.26,103.26,144500000.0
2008-07-16 09:00:00,103.26,103.31,103.25,103.31,110500000.0
2008-07-16 09:01:00,103.32,103.33,103.29,103.29,79600000.0
2008-07-16 09:02:00,103.29,103.32,103.28,103.29,124400000.0
2008-07-16 09:03:00,103.3,103.31,103.27,103.29,101500000.0
2008-07-16 09:04:00,103.3,103.31,103.29,103.31,111200000.0
2008-07-16 09:05:00,103.3,103.33,103.27,103.27,80000000.0
2008-07-16 09:06:00,103.28,103.3,103.26,103.26,62900000.0
2008-07-16 09:07:00,103.28,103.28,103.26,103.27,68600000.0
2008-07-16 09:08:00,103.27,103.305,103.25,103.28,73800000.0
2008-07-16 09:09:00,103.28,103.295,103.28,103.29,39800000.0
2008-07-16 09:10:00,103.285,103.315,103.285,103.305,75100000.0
2008-07-16 09:11:00,103.305,103.305,103.28,103.305,61300000.0
2008-07-16 09:12:00,103.29,103.32,103.285,103.295,130400000.0
2008-07-16 09:13:00,103.295,103.295,103.27,103.275,72600000.0
2008-07-16 09:14:00,103.27,103.28,103.24,103.25,92100000.0
2008-07-16 09:15:00,103.25,103.365,103.215,103.355,224000000.0
2008-07-16 09:16:00,103.35,103.385,103.305,103.335,145400000.0
2008-07-16 09:17:00,103.335,103.355,103.31,103.315,147400000.0
2008-07-16 09:18:00,103.325,103.325,103.29,103.29,123700000.0
2008-07-16 09:19:00,103.29,103.315,103.275,103.275,136400000.0
2008-07-16 09:20:00,103.27,103.295,103.27,103.29,144200000.0
2008-07-16 09:21:00,103.29,103.295,103.26,103.27,112400000.0
2008-07-16 09:22:00,103.27,103.275,103.23,103.25,105800000.0
2008-07-16 09:23:00,103.25,103.295,103.24,103.285,170000000.0
2008-07-16 09:24:00,103.295,103.345,103.28,103.345,130600000.0
2008-07-16 09:25:00,103.345,103.355,103.325,103.345,162100000.0
2008-07-16 09:26:00,103.34,103.35,103.33,103.33,201700000.0
2008-07-16 09:27:00,103.33,103.365,103.32,103.355,126200000.0
2008-07-16 09:28:00,103.345,103.355,103.3,103.305,116100000.0
2008-07-16 09:29:00,103.315,103.345,103.31,103.325,151700000.0
2008-07-16 09:30:00,103.335,103.345,103.31,103.345,104500000.0
2008-07-16 09:31:00,103.345,103.345,103.34,103.345,62800000.0
2008-07-16 09:32:00,103.35,103.36,103.34,103.35,81700000.0
2008-07-16 09:33:00,103.35,103.375,103.35,103.37,100300000.0
2008-07-16 09:34:00,103.37,103.38,103.36,103.37,79300000.0
2008-07-16 09:35:00,103.37,103.37,103.345,103.35,105900000.0
2008-07-16 09:36:00,103.35,103.39,103.34,103.39,236200000.0
2008-07-16 09:37:00,103.39,103.425,103.375,103.385,222100000.0
2008-07-16 09:38:00,103.375,103.38,103.35,103.37,135500000.0
2008-07-16 09:39:00,103.37,103.395,103.36,103.385,204400000.0
2008-07-16 09:40:00,103.385,103.395,103.355,103.37,222400000.0
2008-07-16 09:41:00,103.37,103.385,103.37,103.37,117800000.0
2008-07-16 09:42:00,103.37,103.385,103.36,103.38,120100000.0
2008-07-16 09:43:00,103.38,103.39,103.37,103.37,59700000.0
2008-07-16 09:44:00,103.38,103.38,103.36,103.36,90700000.0
2008-07-16 09:45:00,103.36,103.38,103.36,103.37,85200000.0
2008-07-16 09:46:00,103.37,103.4,103.365,103.38,131700000.0
2008-07-16 09:47:00,103.37,103.405,103.345,103.35,135000000.0
2008-07-16 09:48:00,103.35,103.395,103.34,103.345,152500000.0
2008-07-16 09:49:00,103.345,103.365,103.32,103.33,157100000.0
2008-07-16 09:50:00,103.33,103.365,103.305,103.305,156800000.0
2008-07-16 09:51:00,103.31,103.34,103.3,103.32,115800000.0
2008-07-16 09:52:00,103.32,103.34,103.315,103.34,182100000.0
2008-07-16 09:53:00,103.34,103.34,103.29,103.29,135600000.0
2008-07-16 09:54:00,103.29,103.29,103.22,103.27,236100000.0
2008-07-16 09:55:00,103.265,103.295,103.26,103.275,153100000.0
2008-07-16 09:56:00,103.27,103.31,103.27,103.295,136600000.0
2008-07-16 09:57:00,103.305,103.315,103.275,103.295,124000000.0
2008-07-16 09:58:00,103.295,103.305,103.255,103.26,149600000.0
2008-07-16 09:59:00,103.26,103.26,103.22,103.23,103500000.0
2008-07-16 10:00:00,103.235,103.24,103.22,103.24,59200000.0
2008-07-16 10:01:00,103.24,103.265,103.2,103.235,180100000.0
2008-07-16 10:02:00,103.235,103.275,103.235,103.265,137200000.0
2008-07-16 10:03:00,103.265,103.295,103.265,103.28,121200000.0
2008-07-16 10:04:00,103.28,103.3,103.265,103.265,92600000.0
2008-07-16 10:05:00,103.27,103.285,103.26,103.285,35900000.0
2008-07-16 10:06:00,103.285,103.315,103.27,103.28,130600000.0
2008-07-16 10:07:00,103.29,103.295,103.27,103.28,67600000.0
2008-07-16 10:08:00,103.28,103.295,103.27,103.29,134700000.0
2008-07-16 10:09:00,103.29,103.31,103.28,103.3,83000000.0
2008-07-16 10:10:00,103.3,103.345,103.29,103.335,153600000.0
2008-07-16 10:11:00,103.335,103.335,103.3,103.3,94400000.0
2008-07-16 10:12:00,103.3,103.325,103.29,103.31,130000000.0
2008-07-16 10:13:00,103.31,103.345,103.31,103.325,117800000.0
2008-07-16 10:14:00,103.325,103.325,103.3,103.3,52900000.0
2008-07-16 10:15:00,103.3,103.325,103.29,103.305,97800000.0
2008-07-16 10:16:00,103.315,103.335,103.295,103.305,72000000.0
2008-07-16 10:17:00,103.3,103.315,103.3,103.305,44900000.0
2008-07-16 10:18:00,103.305,103.315,103.28,103.305,96800000.0
2008-07-16 10:19:00,103.295,103.295,103.285,103.29,88200000.0
2008-07-16 10:20:00,103.29,103.3,103.275,103.285,58700000.0
2008-07-16 10:21:00,103.29,103.305,103.285,103.305,77200000.0
2008-07-16 10:22:00,103.305,103.325,103.305,103.325,57700000.0
2008-07-16 10:23:00,103.335,103.345,103.325,103.335,60800000.0
2008-07-16 10:24:00,103.335,103.355,103.325,103.335,39000000.0
2008-07-16 10:25:00,103.335,103.34,103.325,103.335,113700000.0
2008-07-16 10:26:00,103.335,103.355,103.335,103.335,142500000.0
2008-07-16 10:27:00,103.325,103.345,103.32,103.335,112100000.0
2008-07-16 10:28:00,103.335,103.37,103.325,103.34,149100000.0
2008-07-16 10:29:00,103.34,103.355,103.335,103.345,167900000.0
2008-07-16 10:30:00,103.345,103.355,103.325,103.345,131000000.0
2008-07-16 10:31:00,103.34,103.345,103.325,103.335,177600000.0
2008-07-16 10:32:00,103.335,103.345,103.315,103.315,181000000.0
2008-07-16 10:33:00,103.32,103.335,103.285,103.305,245200000.0
2008-07-16 10:34:00,103.295,103.345,103.295,103.345,128800000.0
2008-07-16 10:35:00,103.34,103.345,103.29,103.335,226500000.0
2008-07-16 10:36:00,103.335,103.345,103.32,103.335,150700000.0
2008-07-16 10:37:00,103.335,103.34,103.315,103.325,114500000.0
2008-07-16 10:38:00,103.33,103.345,103.315,103.32,228400000.0
2008-07-16 10:39:00,103.325,103.375,103.325,103.36,110300000.0
2008-07-16 10:40:00,103.355,103.375,103.335,103.36,183600000.0
2008-07-16 10:41:00,103.36,103.395,103.36,103.395,109700000.0
2008-07-16 10:42:00,103.4,103.405,103.38,103.39,109000000.0
2008-07-16 10:43:00,103.385,103.425,103.375,103.4,122800000.0
2008-07-16 10:44:00,103.405,103.415,103.395,103.405,148800000.0
2008-07-16 10:45:00,103.405,103.415,103.39,103.405,127300000.0
2008-07-16 10:46:00,103.405,103.435,103.385,103.425,180300000.0
2008-07-16 10:47:00,103.425,103.425,103.4,103.415,204400000.0
2008-07-16 10:48:00,103.425,103.425,103.385,103.39,185900000.0
2008-07-16 10:49:00,103.385,103.42,103.385,103.39,139800000.0
2008-07-16 10:50:00,103.385,103.41,103.385,103.395,143400000.0
2008-07-16 10:51:00,103.395,103.415,103.385,103.39,166200000.0
2008-07-16 10:52:00,103.39,103.415,103.385,103.405,117900000.0
2008-07-16 10:53:00,103.405,103.415,103.39,103.395,120600000.0
2008-07-16 10:54:00,103.395,103.415,103.385,103.405,91600000.0
2008-07-16 10:55:00,103.405,103.415,103.395,103.395,108100000.0
2008-07-16 10:56:00,103.395,103.395,103.38,103.395,154900000.0
2008-07-16 10:57:00,103.395,103.405,103.38,103.385,90800000.0
2008-07-16 10:58:00,103.375,103.375,103.345,103.355,168600000.0
2008-07-16 10:59:00,103.35,103.365,103.345,103.345,84900000.0
2008-07-16 11:00:00,103.345,103.385,103.335,103.365,183800000.0
2008-07-16 11:01:00,103.365,103.385,103.365,103.385,169300000.0
2008-07-16 11:02:00,103.385,103.385,103.37,103.375,111900000.0
2008-07-16 11:03:00,103.375,103.405,103.375,103.385,138400000.0
2008-07-16 11:04:00,103.385,103.405,103.365,103.385,252000000.0
2008-07-16 11:05:00,103.38,103.385,103.355,103.365,135700000.0
2008-07-16 11:06:00,103.365,103.375,103.345,103.355,245000000.0
2008-07-16 11:07:00,103.355,103.395,103.345,103.365,272400000.0
2008-07-16 11:08:00,103.365,103.365,103.335,103.355,237400000.0
2008-07-16 11:09:00,103.355,103.355,103.345,103.355,74100000.0
2008-07-16 11:10:00,103.355,103.365,103.345,103.365,180300000.0
2008-07-16 11:11:00,103.37,103.37,103.325,103.335,252900000.0
2008-07-16 11:12:00,103.335,103.345,103.31,103.325,314300000.0
2008-07-16 11:13:00,103.325,103.325,103.275,103.325,220800000.0
2008-07-16 11:14:00,103.315,103.34,103.315,103.32,252300000.0
2008-07-16 11:15:00,103.325,103.325,103.305,103.31,141300000.0
2008-07-16 11:16:00,103.31,103.32,103.275,103.29,383700000.0
2008-07-16 11:17:00,103.29,103.295,103.265,103.295,339700000.0
2008-07-16 11:18:00,103.295,103.325,103.295,103.315,152300000.0
2008-07-16 11:19:00,103.315,103.325,103.295,103.325,78800000.0
2008-07-16 11:20:00,103.32,103.34,103.32,103.335,222000000.0
2008-07-16 11:21:00,103.325,103.36,103.325,103.335,168500000.0
2008-07-16 11:22:00,103.345,103.345,103.325,103.335,157800000.0
2008-07-16 11:23:00,103.335,103.335,103.325,103.325,37900000.0
2008-07-16 11:24:00,103.325,103.335,103.315,103.33,83500000.0
2008-07-16 11:25:00,103.325,103.355,103.325,103.355,108800000.0
2008-07-16 11:26:00,103.355,103.355,103.305,103.31,124200000.0
2008-07-16 11:27:00,103.305,103.32,103.29,103.305,124600000.0
2008-07-16 11:28:00,103.305,103.315,103.295,103.315,110500000.0
2008-07-16 11:29:00,103.315,103.33,103.305,103.31,175300000.0
2008-07-16 11:30:00,103.31,103.345,103.31,103.345,153100000.0
2008-07-16 11:31:00,103.35,103.36,103.325,103.325,137000000.0
2008-07-16 11:32:00,103.325,103.335,103.31,103.315,114700000.0
2008-07-16 11:33:00,103.315,103.345,103.315,103.345,195900000.0
2008-07-16 11:34:00,103.345,103.36,103.335,103.355,91300000.0
2008-07-16 11:35:00,103.355,103.385,103.355,103.385,122500000.0
2008-07-16 11:36:00,103.385,103.415,103.365,103.37,189500000.0
2008-07-16 11:37:00,103.375,103.39,103.365,103.375,203200000.0
2008-07-16 11:38:00,103.385,103.425,103.385,103.425,91800000.0
2008-07-16 11:39:00,103.415,103.415,103.395,103.395,130300000.0
2008-07-16 11:40:00,103.395,103.41,103.395,103.41,90500000.0
2008-07-16 11:41:00,103.405,103.41,103.375,103.385,155100000.0
2008-07-16 11:42:00,103.38,103.395,103.375,103.39,110200000.0
2008-07-16 11:43:00,103.385,103.385,103.37,103.37,91800000.0
2008-07-16 11:44:00,103.365,103.37,103.345,103.355,137700000.0
2008-07-16 11:45:00,103.35,103.375,103.345,103.37,124400000.0
2008-07-16 11:46:00,103.37,103.385,103.35,103.365,111900000.0
2008-07-16 11:47:00,103.365,103.385,103.355,103.375,136000000.0
2008-07-16 11:48:00,103.37,103.405,103.37,103.39,138200000.0
2008-07-16 11:49:00,103.385,103.4,103.375,103.38,150000000.0
2008-07-16 11:50:00,103.38,103.43,103.365,103.415,407700000.0
2008-07-16 11:51:00,103.415,103.43,103.405,103.425,195800000.0
2008-07-16 11:52:00,103.42,103.48,103.415,103.48,270800000.0
2008-07-16 11:53:00,103.48,103.495,103.445,103.445,249800000.0
2008-07-16 11:54:00,103.445,103.46,103.425,103.445,245600000.0
2008-07-16 11:55:00,103.44,103.45,103.41,103.43,238600000.0
2008-07-16 11:56:00,103.43,103.465,103.405,103.465,255800000.0
2008-07-16 11:57:00,103.465,103.485,103.46,103.465,201000000.0
2008-07-16 11:58:00,103.465,103.47,103.44,103.445,131400000.0
2008-07-16 11:59:00,103.445,103.48,103.435,103.46,247600000.0
2008-07-16 12:00:00,103.46,103.48,103.455,103.465,196500000.0
2008-07-16 12:01:00,103.465,103.48,103.465,103.47,245600000.0
2008-07-16 12:02:00,103.475,103.495,103.465,103.465,254700000.0
2008-07-16 12:03:00,103.465,103.475,103.45,103.45,135700000.0
2008-07-16 12:04:00,103.455,103.48,103.45,103.465,180200000.0
2008-07-16 12:05:00,103.465,103.475,103.465,103.47,71100000.0
2008-07-16 12:06:00,103.465,103.465,103.43,103.44,210500000.0
2008-07-16 12:07:00,103.44,103.455,103.385,103.385,324400000.0
2008-07-16 12:08:00,103.385,103.41,103.375,103.395,367500000.0
2008-07-16 12:09:00,103.395,103.435,103.385,103.43,280700000.0
2008-07-16 12:10:00,103.43,103.435,103.415,103.425,262800000.0
2008-07-16 12:11:00,103.42,103.435,103.41,103.415,290100000.0
2008-07-16 12:12:00,103.42,103.445,103.405,103.445,166400000.0
2008-07-16 12:13:00,103.44,103.44,103.405,103.42,281500000.0
2008-07-16 12:14:00,103.425,103.435,103.39,103.39,279000000.0
2008-07-16 12:15:00,103.385,103.415,103.365,103.395,267100000.0
2008-07-16 12:16:00,103.405,103.415,103.37,103.38,214300000.0
2008-07-16 12:17:00,103.375,103.475,103.37,103.46,300400000.0
2008-07-16 12:18:00,103.46,103.475,103.405,103.405,369200000.0
2008-07-16 12:19:00,103.405,103.445,103.385,103.44,302700000.0
2008-07-16 12:20:00,103.435,103.47,103.425,103.465,237400000.0
2008-07-16 12:21:00,103.47,103.515,103.465,103.485,272000000.0
2008-07-16 12:22:00,103.485,103.525,103.48,103.51,258600000.0
2008-07-16 12:23:00,103.515,103.52,103.405,103.415,315600000.0
2008-07-16 12:24:00,103.415,103.435,103.405,103.42,234100000.0
2008-07-16 12:25:00,103.425,103.455,103.405,103.445,284700000.0
2008-07-16 12:26:00,103.44,103.455,103.385,103.4,318200000.0
2008-07-16 12:27:00,103.4,103.435,103.395,103.4,274200000.0
2008-07-16 12:28:00,103.395,103.465,103.395,103.405,310200000.0
2008-07-16 12:29:00,103.405,103.445,103.4,103.445,257100000.0
2008-07-16 12:30:00,103.445,103.495,103.44,103.475,167300000.0
2008-07-16 12:31:00,103.48,103.48,103.445,103.445,119000000.0
2008-07-16 12:32:00,103.45,103.465,103.435,103.44,216700000.0
2008-07-16 12:33:00,103.435,103.445,103.385,103.385,161400000.0
2008-07-16 12:34:00,103.385,103.405,103.385,103.4,265000000.0
2008-07-16 12:35:00,103.405,103.415,103.385,103.385,174600000.0
2008-07-16 12:36:00,103.38,103.39,103.365,103.38,222000000.0
2008-07-16 12:37:00,103.38,103.395,103.375,103.375,159300000.0
2008-07-16 12:38:00,103.38,103.395,103.335,103.34,223400000.0
2008-07-16 12:39:00,103.345,103.37,103.325,103.355,222700000.0
2008-07-16 12:40:00,103.355,103.37,103.325,103.34,216000000.0
2008-07-16 12:41:00,103.345,103.37,103.325,103.355,228200000.0
2008-07-16 12:42:00,103.365,103.365,103.33,103.335,262200000.0
2008-07-16 12:43:00,103.335,103.345,103.315,103.335,288700000.0
2008-07-16 12:44:00,103.335,103.36,103.325,103.36,192600000.0
2008-07-16 12:45:00,103.36,103.385,103.355,103.385,177500000.0
2008-07-16 12:46:00,103.395,103.405,103.365,103.385,150500000.0
2008-07-16 12:47:00,103.39,103.4,103.375,103.395,195600000.0
2008-07-16 12:48:00,103.395,103.425,103.395,103.405,132800000.0
2008-07-16 12:49:00,103.405,103.405,103.335,103.345,243000000.0
2008-07-16 12:50:00,103.34,103.37,103.335,103.345,254100000.0
2008-07-16 12:51:00,103.345,103.37,103.345,103.345,150300000.0
2008-07-16 12:52:00,103.345,103.355,103.325,103.35,255300000.0
2008-07-16 12:53:00,103.345,103.355,103.325,103.355,187300000.0
2008-07-16 12:54:00,103.355,103.37,103.345,103.35,231700000.0
2008-07-16 12:55:00,103.35,103.385,103.345,103.37,222800000.0
2008-07-16 12:56:00,103.37,103.38,103.365,103.365,169500000.0
2008-07-16 12:57:00,103.365,103.385,103.345,103.345,301300000.0
2008-07-16 12:58:00,103.345,103.395,103.345,103.385,348500000.0
2008-07-16 12:59:00,103.375,103.415,103.375,103.405,229200000.0
2008-07-16 13:00:00,103.405,103.41,103.36,103.4,318600000.0
2008-07-16 13:01:00,103.4,103.405,103.375,103.405,122400000.0
2008-07-16 13:02:00,103.405,103.435,103.395,103.395,122700000.0
2008-07-16 13:03:00,103.395,103.395,103.355,103.375,253100000.0
2008-07-16 13:04:00,103.375,103.375,103.34,103.37,208900000.0
2008-07-16 13:05:00,103.375,103.38,103.365,103.375,152800000.0
2008-07-16 13:06:00,103.385,103.4,103.375,103.385,143900000.0
2008-07-16 13:07:00,103.385,103.39,103.365,103.375,156400000.0
2008-07-16 13:08:00,103.375,103.42,103.375,103.415,140400000.0
2008-07-16 13:09:00,103.415,103.42,103.375,103.385,145500000.0
2008-07-16 13:10:00,103.385,103.385,103.345,103.36,190000000.0
2008-07-16 13:11:00,103.36,103.375,103.36,103.365,126400000.0
2008-07-16 13:12:00,103.365,103.385,103.36,103.375,128000000.0
2008-07-16 13:13:00,103.375,103.385,103.345,103.345,177500000.0
2008-07-16 13:14:00,103.345,103.355,103.335,103.345,284100000.0
2008-07-16 13:15:00,103.355,103.355,103.325,103.325,121300000.0
2008-07-16 13:16:00,103.325,103.35,103.32,103.345,225300000.0
2008-07-16 13:17:00,103.345,103.37,103.345,103.345,118200000.0
2008-07-16 13:18:00,103.345,103.355,103.315,103.325,73400000.0
2008-07-16 13:19:00,103.325,103.335,103.295,103.33,354500000.0
2008-07-16 13:20:00,103.325,103.355,103.325,103.335,141900000.0
2008-07-16 13:21:00,103.345,103.345,103.29,103.295,154600000.0
2008-07-16 13:22:00,103.295,103.295,103.265,103.275,203700000.0
2008-07-16 13:23:00,103.285,103.285,103.235,103.24,263700000.0
2008-07-16 13:24:00,103.24,103.285,103.225,103.285,257500000.0
2008-07-16 13:25:00,103.285,103.315,103.275,103.305,337000000.0
2008-07-16 13:26:00,103.3,103.335,103.295,103.305,264700000.0
2008-07-16 13:27:00,103.315,103.335,103.28,103.315,232700000.0
2008-07-16 13:28:00,103.315,103.32,103.295,103.295,204400000.0
2008-07-16 13:29:00,103.29,103.325,103.285,103.3,173000000.0
2008-07-16 13:30:00,103.3,103.305,103.245,103.25,318000000.0
2008-07-16 13:31:00,103.255,103.265,103.24,103.255,244100000.0
2008-07-16 13:32:00,103.255,103.325,103.235,103.305,213100000.0
2008-07-16 13:33:00,103.305,103.325,103.295,103.305,293400000.0
2008-07-16 13:34:00,103.295,103.34,103.295,103.34,203700000.0
2008-07-16 13:35:00,103.325,103.335,103.315,103.32,145100000.0
2008-07-16 13:36:00,103.32,103.32,103.27,103.285,114700000.0
2008-07-16 13:37:00,103.285,103.315,103.275,103.275,171100000.0
2008-07-16 13:38:00,103.275,103.285,103.255,103.285,188000000.0
2008-07-16 13:39:00,103.285,103.295,103.265,103.265,80900000.0
2008-07-16 13:40:00,103.265,103.315,103.265,103.305,94000000.0
2008-07-16 13:41:00,103.305,103.325,103.295,103.325,170800000.0
2008-07-16 13:42:00,103.335,103.335,103.305,103.305,169400000.0
2008-07-16 13:43:00,103.315,103.315,103.295,103.295,164800000.0
2008-07-16 13:44:00,103.295,103.31,103.28,103.285,339900000.0
2008-07-16 13:45:00,103.285,103.335,103.285,103.305,350000000.0
2008-07-16 13:46:00,103.305,103.325,103.295,103.325,131400000.0
2008-07-16 13:47:00,103.325,103.325,103.275,103.28,133700000.0
2008-07-16 13:48:00,103.285,103.29,103.255,103.265,265400000.0
2008-07-16 13:49:00,103.265,103.28,103.23,103.245,313400000.0
2008-07-16 13:50:00,103.24,103.275,103.235,103.26,262600000.0
2008-07-16 13:51:00,103.26,103.275,103.215,103.22,239900000.0
2008-07-16 13:52:00,103.215,103.225,103.2,103.22,404800000.0
2008-07-16 13:53:00,103.22,103.23,103.21,103.215,250500000.0
2008-07-16 13:54:00,103.215,103.24,103.215,103.235,270500000.0
2008-07-16 13:55:00,103.235,103.26,103.225,103.26,192700000.0
2008-07-16 13:56:00,103.26,103.295,103.25,103.26,199400000.0
2008-07-16 13:57:00,103.255,103.26,103.24,103.26,159800000.0
2008-07-16 13:58:00,103.265,103.28,103.255,103.275,154300000.0
2008-07-16 13:59:00,103.28,103.295,103.255,103.285,230600000.0
2008-07-16 14:00:00,103.285,103.315,103.26,103.28,310300000.0
2008-07-16 14:01:00,103.275,103.3,103.215,103.235,249100000.0
2008-07-16 14:02:00,103.23,103.26,103.205,103.22,225400000.0
2008-07-16 14:03:00,103.225,103.235,103.195,103.205,207300000.0
2008-07-16 14:04:00,103.205,103.225,103.17,103.21,233400000.0
2008-07-16 14:05:00,103.205,103.23,103.205,103.205,191800000.0
2008-07-16 14:06:00,103.205,103.235,103.2,103.215,191600000.0
2008-07-16 14:07:00,103.21,103.21,103.15,103.17,210600000.0
2008-07-16 14:08:00,103.17,103.185,103.145,103.175,176900000.0
2008-07-16 14:09:00,103.175,103.23,103.175,103.195,260900000.0
2008-07-16 14:10:00,103.19,103.24,103.19,103.2,244800000.0
2008-07-16 14:11:00,103.205,103.24,103.185,103.22,262900000.0
2008-07-16 14:12:00,103.23,103.29,103.205,103.265,281000000.0
2008-07-16 14:13:00,103.265,103.265,103.235,103.26,368000000.0
2008-07-16 14:14:00,103.255,103.27,103.21,103.255,503300000.0
2008-07-16 14:15:00,103.26,103.27,103.225,103.235,268400000.0
2008-07-16 14:16:00,103.23,103.24,103.2,103.24,239300000.0
2008-07-16 14:17:00,103.225,103.265,103.215,103.255,247300000.0
2008-07-16 14:18:00,103.255,103.275,103.245,103.26,286700000.0
2008-07-16 14:19:00,103.26,103.275,103.225,103.25,261100000.0
2008-07-16 14:20:00,103.255,103.265,103.24,103.265,226200000.0
2008-07-16 14:21:00,103.26,103.295,103.26,103.28,197300000.0
2008-07-16 14:22:00,103.28,103.28,103.265,103.27,127700000.0
2008-07-16 14:23:00,103.275,103.305,103.255,103.26,211800000.0
2008-07-16 14:24:00,103.26,103.265,103.215,103.23,235400000.0
2008-07-16 14:25:00,103.23,103.265,103.225,103.26,154400000.0
2008-07-16 14:26:00,103.26,103.3,103.25,103.29,136800000.0
2008-07-16 14:27:00,103.295,103.31,103.245,103.255,156200000.0
2008-07-16 14:28:00,103.25,103.265,103.245,103.265,169100000.0
2008-07-16 14:29:00,103.255,103.255,103.195,103.22,224800000.0
2008-07-16 14:30:00,103.22,103.31,103.18,103.23,430099998.0
2008-07-16 14:31:00,103.235,103.3,103.225,103.255,295000000.0
2008-07-16 14:32:00,103.265,103.305,103.215,103.265,362300000.0
2008-07-16 14:33:00,103.275,103.305,103.245,103.26,234300000.0
2008-07-16 14:34:00,103.26,103.26,103.185,103.215,341300000.0
2008-07-16 14:35:00,103.215,103.26,103.21,103.255,257900000.0
2008-07-16 14:36:00,103.255,103.26,103.215,103.215,337700000.0
2008-07-16 14:37:00,103.215,103.255,103.215,103.235,278800000.0
2008-07-16 14:38:00,103.23,103.25,103.215,103.245,369700000.0
2008-07-16 14:39:00,103.245,103.27,103.235,103.265,205500000.0
2008-07-16 14:40:00,103.265,103.31,103.255,103.31,341300000.0
2008-07-16 14:41:00,103.31,103.375,103.305,103.365,251400000.0
2008-07-16 14:42:00,103.365,103.37,103.305,103.31,220300000.0
2008-07-16 14:43:00,103.305,103.31,103.285,103.295,151900000.0
2008-07-16 14:44:00,103.3,103.315,103.27,103.27,194300000.0
2008-07-16 14:45:00,103.27,103.295,103.245,103.28,236200000.0
2008-07-16 14:46:00,103.28,103.31,103.265,103.275,197000000.0
2008-07-16 14:47:00,103.275,103.315,103.275,103.305,239600000.0
2008-07-16 14:48:00,103.305,103.315,103.295,103.305,194000000.0
2008-07-16 14:49:00,103.305,103.315,103.295,103.305,228200000.0
2008-07-16 14:50:00,103.305,103.31,103.275,103.295,228400000.0
2008-07-16 14:51:00,103.295,103.295,103.275,103.29,198000000.0
2008-07-16 14:52:00,103.29,103.295,103.26,103.265,246900000.0
2008-07-16 14:53:00,103.265,103.3,103.255,103.28,236900000.0
2008-07-16 14:54:00,103.28,103.285,103.245,103.245,236200000.0
2008-07-16 14:55:00,103.245,103.305,103.245,103.29,258900000.0
2008-07-16 14:56:00,103.285,103.3,103.275,103.285,237600000.0
2008-07-16 14:57:00,103.285,103.315,103.275,103.31,201100000.0
2008-07-16 14:58:00,103.31,103.33,103.295,103.31,215700000.0
2008-07-16 14:59:00,103.32,103.32,103.29,103.305,135200000.0
2008-07-16 15:00:00,103.3,103.315,103.26,103.29,245800000.0
2008-07-16 15:01:00,103.29,103.325,103.285,103.315,221900000.0
2008-07-16 15:02:00,103.315,103.33,103.305,103.315,208600000.0
2008-07-16 15:03:00,103.315,103.33,103.305,103.315,240100000.0
2008-07-16 15:04:00,103.315,103.32,103.285,103.295,229700000.0
2008-07-16 15:05:00,103.295,103.31,103.275,103.28,180000000.0
2008-07-16 15:06:00,103.28,103.29,103.27,103.27,184000000.0
2008-07-16 15:07:00,103.275,103.275,103.255,103.26,143900000.0
2008-07-16 15:08:00,103.26,103.305,103.26,103.3,141500000.0
2008-07-16 15:09:00,103.305,103.33,103.3,103.31,217400000.0
2008-07-16 15:10:00,103.315,103.34,103.31,103.315,186700000.0
2008-07-16 15:11:00,103.315,103.33,103.305,103.31,321100000.0
2008-07-16 15:12:00,103.31,103.335,103.305,103.325,225000000.0
2008-07-16 15:13:00,103.32,103.33,103.305,103.325,150900000.0
2008-07-16 15:14:00,103.325,103.34,103.285,103.295,194700000.0
2008-07-16 15:15:00,103.295,103.335,103.295,103.295,292300000.0
2008-07-16 15:16:00,103.285,103.325,103.285,103.285,206200000.0
2008-07-16 15:17:00,103.285,103.32,103.285,103.315,178200000.0
2008-07-16 15:18:00,103.31,103.32,103.305,103.315,189100000.0
2008-07-16 15:19:00,103.315,103.34,103.305,103.325,242800000.0
2008-07-16 15:20:00,103.33,103.335,103.305,103.31,246100000.0
2008-07-16 15:21:00,103.31,103.33,103.295,103.305,263800000.0
2008-07-16 15:22:00,103.305,103.32,103.285,103.3,254600000.0
2008-07-16 15:23:00,103.295,103.315,103.29,103.295,155000000.0
2008-07-16 15:24:00,103.305,103.305,103.255,103.26,215100000.0
2008-07-16 15:25:00,103.265,103.275,103.26,103.27,228600000.0
2008-07-16 15:26:00,103.265,103.28,103.245,103.26,160800000.0
2008-07-16 15:27:00,103.26,103.265,103.23,103.23,239000000.0
2008-07-16 15:28:00,103.23,103.24,103.2,103.2,149400000.0
2008-07-16 15:29:00,103.205,103.23,103.2,103.215,247400000.0
2008-07-16 15:30:00,103.215,103.235,103.195,103.215,276500000.0
2008-07-16 15:31:00,103.215,103.24,103.205,103.21,260500000.0
2008-07-16 15:32:00,103.215,103.235,103.2,103.21,263100000.0
2008-07-16 15:33:00,103.21,103.24,103.205,103.23,237000000.0
2008-07-16 15:34:00,103.23,103.25,103.2,103.205,269500000.0
2008-07-16 15:35:00,103.205,103.25,103.2,103.21,153300000.0
2008-07-16 15:36:00,103.21,103.26,103.2,103.25,259700000.0
2008-07-16 15:37:00,103.24,103.265,103.225,103.25,215300000.0
2008-07-16 15:38:00,103.25,103.26,103.23,103.255,211000000.0
2008-07-16 15:39:00,103.26,103.27,103.245,103.26,179700000.0
2008-07-16 15:40:00,103.255,103.26,103.225,103.25,264800000.0
2008-07-16 15:41:00,103.25,103.295,103.235,103.285,203600000.0
2008-07-16 15:42:00,103.285,103.31,103.27,103.285,296100000.0
2008-07-16 15:43:00,103.29,103.295,103.27,103.27,220400000.0
2008-07-16 15:44:00,103.27,103.29,103.255,103.28,195600000.0
2008-07-16 15:45:00,103.275,103.295,103.25,103.295,250800000.0
2008-07-16 15:46:00,103.295,103.315,103.28,103.3,208100000.0
2008-07-16 15:47:00,103.3,103.305,103.265,103.27,220200000.0
2008-07-16 15:48:00,103.275,103.3,103.26,103.3,163200000.0
2008-07-16 15:49:00,103.295,103.295,103.25,103.275,210100000.0
2008-07-16 15:50:00,103.28,103.28,103.24,103.25,173300000.0
2008-07-16 15:51:00,103.245,103.265,103.225,103.235,217000000.0
2008-07-16 15:52:00,103.235,103.235,103.2,103.23,219900000.0
2008-07-16 15:53:00,103.235,103.26,103.19,103.19,237400000.0
2008-07-16 15:54:00,103.19,103.215,103.18,103.205,208600000.0
2008-07-16 15:55:00,103.21,103.235,103.195,103.21,235200000.0
2008-07-16 15:56:00,103.215,103.22,103.195,103.21,224200000.0
2008-07-16 15:57:00,103.21,103.23,103.205,103.22,206800000.0
2008-07-16 15:58:00,103.215,103.22,103.2,103.22,205100000.0
2008-07-16 15:59:00,103.225,103.265,103.215,103.26,182100000.0
2008-07-16 16:00:00,103.26,103.275,103.235,103.25,181100000.0
2008-07-16 16:01:00,103.245,103.28,103.24,103.27,153100000.0
2008-07-16 16:02:00,103.27,103.27,103.225,103.225,277000000.0
2008-07-16 16:03:00,103.22,103.235,103.21,103.225,174600000.0
2008-07-16 16:04:00,103.22,103.225,103.205,103.215,114300000.0
2008-07-16 16:05:00,103.22,103.245,103.205,103.225,206100000.0
2008-07-16 16:06:00,103.225,103.255,103.22,103.245,190000000.0
2008-07-16 16:07:00,103.245,103.28,103.245,103.265,165600000.0
2008-07-16 16:08:00,103.265,103.28,103.245,103.25,194200000.0
2008-07-16 16:09:00,103.25,103.25,103.215,103.225,205900000.0
2008-07-16 16:10:00,103.215,103.23,103.195,103.215,211000000.0
2008-07-16 16:11:00,103.215,103.24,103.205,103.225,114700000.0
2008-07-16 16:12:00,103.225,103.245,103.21,103.215,166700000.0
2008-07-16 16:13:00,103.22,103.22,103.175,103.19,260600000.0
2008-07-16 16:14:00,103.19,103.205,103.185,103.205,125300000.0
2008-07-16 16:15:00,103.2,103.22,103.195,103.21,192200000.0
2008-07-16 16:16:00,103.21,103.225,103.2,103.22,78000000.0
2008-07-16 16:17:00,103.215,103.225,103.195,103.21,176900000.0
2008-07-16 16:18:00,103.21,103.22,103.195,103.21,171600000.0
2008-07-16 16:19:00,103.21,103.265,103.205,103.265,190400000.0
2008-07-16 16:20:00,103.265,103.27,103.235,103.255,222900000.0
2008-07-16 16:21:00,103.255,103.265,103.25,103.265,218900000.0
2008-07-16 16:22:00,103.265,103.285,103.255,103.265,210800000.0
2008-07-16 16:23:00,103.265,103.29,103.26,103.29,136900000.0
2008-07-16 16:24:00,103.285,103.295,103.27,103.28,191300000.0
2008-07-16 16:25:00,103.28,103.31,103.28,103.295,173600000.0
2008-07-16 16:26:00,103.295,103.295,103.26,103.265,120700000.0
2008-07-16 16:27:00,103.265,103.28,103.25,103.275,172000000.0
2008-07-16 16:28:00,103.275,103.28,103.25,103.255,178500000.0
2008-07-16 16:29:00,103.25,103.265,103.24,103.26,121400000.0
2008-07-16 16:30:00,103.26,103.265,103.24,103.255,197600000.0
2008-07-16 16:31:00,103.255,103.255,103.225,103.24,98300000.0
2008-07-16 16:32:00,103.245,103.245,103.23,103.245,68800000.0
2008-07-16 16:33:00,103.245,103.265,103.235,103.245,188900000.0
2008-07-16 16:34:00,103.245,103.245,103.225,103.235,134800000.0
2008-07-16 16:35:00,103.23,103.25,103.18,103.18,480100001.0
2008-07-16 16:36:00,103.16,103.205,103.15,103.195,349500000.0
2008-07-16 16:37:00,103.19,103.22,103.165,103.205,299500000.0
2008-07-16 16:38:00,103.205,103.25,103.2,103.235,296700000.0
2008-07-16 16:39:00,103.245,103.295,103.215,103.25,324700000.0
2008-07-16 16:40:00,103.25,103.26,103.2,103.21,421600000.0
2008-07-16 16:41:00,103.21,103.265,103.19,103.235,359700000.0
2008-07-16 16:42:00,103.23,103.25,103.21,103.235,226300000.0
2008-07-16 16:43:00,103.235,103.265,103.215,103.245,191100000.0
2008-07-16 16:44:00,103.235,103.265,103.22,103.23,380400000.0
2008-07-16 16:45:00,103.235,103.265,103.225,103.265,258200000.0
2008-07-16 16:46:00,103.265,103.295,103.25,103.26,249600000.0
2008-07-16 16:47:00,103.26,103.295,103.25,103.28,264100000.0
2008-07-16 16:48:00,103.285,103.29,103.245,103.27,230200000.0
2008-07-16 16:49:00,103.265,103.275,103.245,103.265,196800000.0
2008-07-16 16:50:00,103.26,103.3,103.24,103.275,272900000.0
2008-07-16 16:51:00,103.27,103.29,103.25,103.255,282600000.0
2008-07-16 16:52:00,103.255,103.265,103.18,103.23,359500000.0
2008-07-16 16:53:00,103.24,103.26,103.155,103.16,475500001.0
2008-07-16 16:54:00,103.16,103.215,103.16,103.185,392400000.0
2008-07-16 16:55:00,103.185,103.205,103.14,103.14,413400000.0
2008-07-16 16:56:00,103.14,103.155,103.125,103.135,247100000.0
2008-07-16 16:57:00,103.135,103.135,103.09,103.12,300000000.0
2008-07-16 16:58:00,103.11,103.13,103.1,103.12,440600000.0
2008-07-16 16:59:00,103.13,103.13,103.08,103.1,286200000.0
2008-07-16 17:00:00,103.1,103.125,103.055,103.09,325000000.0
2008-07-16 17:01:00,103.085,103.115,103.06,103.105,378000000.0
2008-07-16 17:02:00,103.095,103.12,103.085,103.12,302900000.0
2008-07-16 17:03:00,103.115,103.125,103.095,103.11,285700000.0
2008-07-16 17:04:00,103.11,103.135,103.11,103.125,160600000.0
2008-07-16 17:05:00,103.13,103.17,103.125,103.15,136600000.0
2008-07-16 17:06:00,103.15,103.2,103.15,103.2,261700000.0
2008-07-16 17:07:00,103.205,103.275,103.205,103.265,267700000.0
2008-07-16 17:08:00,103.275,103.29,103.25,103.28,311100000.0
2008-07-16 17:09:00,103.28,103.325,103.275,103.275,258600000.0
2008-07-16 17:10:00,103.275,103.31,103.26,103.28,168800000.0
2008-07-16 17:11:00,103.28,103.3,103.255,103.255,232000000.0
2008-07-16 17:12:00,103.265,103.27,103.24,103.245,221300000.0
2008-07-16 17:13:00,103.245,103.25,103.22,103.235,247200000.0
2008-07-16 17:14:00,103.245,103.265,103.23,103.25,327000000.0
2008-07-16 17:15:00,103.25,103.275,103.24,103.25,480900000.0
2008-07-16 17:16:00,103.25,103.26,103.215,103.23,308100000.0
2008-07-16 17:17:00,103.23,103.24,103.2,103.205,330500000.0
2008-07-16 17:18:00,103.21,103.215,103.19,103.21,364100000.0
2008-07-16 17:19:00,103.215,103.215,103.175,103.185,190600000.0
2008-07-16 17:20:00,103.18,103.23,103.175,103.215,275000000.0
2008-07-16 17:21:00,103.21,103.215,103.155,103.175,206200000.0
2008-07-16 17:22:00,103.17,103.185,103.15,103.15,203200000.0
2008-07-16 17:23:00,103.15,103.17,103.145,103.165,174100000.0
2008-07-16 17:24:00,103.165,103.2,103.16,103.175,185600000.0
2008-07-16 17:25:00,103.175,103.185,103.155,103.155,146600000.0
2008-07-16 17:26:00,103.155,103.16,103.135,103.155,221400000.0
2008-07-16 17:27:00,103.155,103.17,103.145,103.16,170700000.0
2008-07-16 17:28:00,103.16,103.17,103.145,103.165,148300000.0
2008-07-16 17:29:00,103.16,103.185,103.15,103.18,238700000.0
2008-07-16 17:30:00,103.18,103.21,103.175,103.2,230300000.0
2008-07-16 17:31:00,103.2,103.205,103.155,103.16,160400000.0
2008-07-16 17:32:00,103.155,103.17,103.155,103.17,63700000.0
2008-07-16 17:33:00,103.17,103.19,103.165,103.175,140100000.0
2008-07-16 17:34:00,103.175,103.19,103.17,103.18,155400000.0
2008-07-16 17:35:00,103.18,103.19,103.165,103.185,167600000.0
2008-07-16 17:36:00,103.185,103.19,103.14,103.155,216200000.0
2008-07-16 17:37:00,103.155,103.155,103.12,103.12,176200000.0
2008-07-16 17:38:00,103.115,103.135,103.105,103.12,147300000.0
2008-07-16 17:39:00,103.12,103.135,103.105,103.115,193800000.0
2008-07-16 17:40:00,103.115,103.135,103.11,103.115,171800000.0
2008-07-16 17:41:00,103.12,103.125,103.105,103.125,130200000.0
2008-07-16 17:42:00,103.12,103.12,103.085,103.09,225000000.0
2008-07-16 17:43:00,103.095,103.105,103.065,103.075,160100000.0
2008-07-16 17:44:00,103.07,103.095,103.055,103.055,216100000.0
2008-07-16 17:45:00,103.055,103.085,103.045,103.055,195700000.0
2008-07-16 17:46:00,103.055,103.085,103.055,103.08,161900000.0
2008-07-16 17:47:00,103.075,103.105,103.075,103.095,161300000.0
2008-07-16 17:48:00,103.1,103.125,103.095,103.105,114200000.0
2008-07-16 17:49:00,103.105,103.11,103.105,103.11,58800000.0
2008-07-16 17:50:00,103.11,103.115,103.09,103.115,145200000.0
2008-07-16 17:51:00,103.115,103.125,103.115,103.115,75400000.0
2008-07-16 17:52:00,103.115,103.135,103.095,103.105,144700000.0
2008-07-16 17:53:00,103.105,103.115,103.095,103.105,114300000.0
2008-07-16 17:54:00,103.11,103.12,103.105,103.105,140500000.0
2008-07-16 17:55:00,103.105,103.115,103.075,103.085,181000000.0
2008-07-16 17:56:00,103.085,103.095,103.075,103.085,97000000.0
2008-07-16 17:57:00,103.09,103.095,103.085,103.085,97200000.0
2008-07-16 17:58:00,103.09,103.1,103.075,103.085,78500000.0
2008-07-16 17:59:00,103.085,103.105,103.055,103.065,206300000.0
2008-07-16 18:00:00,103.065,103.07,103.045,103.06,138100000.0
2008-07-16 18:01:00,103.06,103.09,103.055,103.08,127500000.0
2008-07-16 18:02:00,103.075,103.09,103.065,103.075,109500000.0
2008-07-16 18:03:00,103.08,103.09,103.075,103.09,73500000.0
2008-07-16 18:04:00,103.09,103.09,103.075,103.08,104300000.0
2008-07-16 18:05:00,103.08,103.105,103.08,103.1,86600000.0
2008-07-16 18:06:00,103.095,103.12,103.095,103.105,58400000.0
2008-07-16 18:07:00,103.105,103.12,103.105,103.115,77100000.0
2008-07-16 18:08:00,103.11,103.115,103.1,103.11,53800000.0
2008-07-16 18:09:00,103.105,103.11,103.1,103.11,55300000.0
2008-07-16 18:10:00,103.105,103.11,103.085,103.085,59100000.0
2008-07-16 18:11:00,103.09,103.13,103.09,103.12,97000000.0
2008-07-16 18:12:00,103.125,103.155,103.12,103.13,69200000.0
2008-07-16 18:13:00,103.135,103.17,103.115,103.115,195200000.0
2008-07-16 18:14:00,103.125,103.13,103.1,103.12,146700000.0
2008-07-16 18:15:00,103.12,103.125,103.105,103.12,91200000.0
2008-07-16 18:16:00,103.12,103.135,103.115,103.135,57500000.0
2008-07-16 18:17:00,103.135,103.155,103.135,103.14,49900000.0
2008-07-16 18:18:00,103.145,103.155,103.115,103.125,67600000.0
2008-07-16 18:19:00,103.125,103.125,103.11,103.115,74300000.0
2008-07-16 18:20:00,103.115,103.15,103.115,103.135,98400000.0
2008-07-16 18:21:00,103.145,103.15,103.13,103.135,74900000.0
2008-07-16 18:22:00,103.135,103.145,103.13,103.135,48200000.0
2008-07-16 18:23:00,103.13,103.135,103.115,103.135,69800000.0
2008-07-16 18:24:00,103.14,103.145,103.11,103.135,130800000.0
2008-07-16 18:25:00,103.13,103.16,103.125,103.155,40300000.0
2008-07-16 18:26:00,103.155,103.165,103.145,103.15,58800000.0
2008-07-16 18:27:00,103.15,103.155,103.135,103.14,79700000.0
2008-07-16 18:28:00,103.14,103.145,103.105,103.115,154400000.0
2008-07-16 18:29:00,103.12,103.13,103.105,103.105,90800000.0
2008-07-16 18:30:00,103.105,103.11,103.095,103.105,35800000.0
2008-07-16 18:31:00,103.11,103.12,103.085,103.095,192800000.0
2008-07-16 18:32:00,103.095,103.1,103.085,103.085,43000000.0
2008-07-16 18:33:00,103.085,103.095,103.08,103.085,47400000.0
2008-07-16 18:34:00,103.085,103.095,103.085,103.095,41100000.0
2008-07-16 18:35:00,103.095,103.105,103.095,103.105,41500000.0
2008-07-16 18:36:00,103.105,103.105,103.085,103.095,56900000.0
2008-07-16 18:37:00,103.095,103.105,103.085,103.105,73300000.0
2008-07-16 18:38:00,103.105,103.115,103.105,103.105,77200000.0
2008-07-16 18:39:00,103.105,103.125,103.105,103.105,157000000.0
2008-07-16 18:40:00,103.1,103.12,103.1,103.105,102600000.0
2008-07-16 18:41:00,103.105,103.12,103.105,103.12,110100000.0
2008-07-16 18:42:00,103.12,103.13,103.105,103.11,112600000.0
2008-07-16 18:43:00,103.11,103.115,103.095,103.115,83500000.0
2008-07-16 18:44:00,103.105,103.11,103.1,103.105,23300000.0
2008-07-16 18:45:00,103.105,103.11,103.105,103.11,13500000.0
2008-07-16 18:46:00,103.105,103.105,103.095,103.095,37900000.0
2008-07-16 18:47:00,103.095,103.11,103.095,103.105,75100000.0
2008-07-16 18:48:00,103.105,103.12,103.095,103.1,129900000.0
2008-07-16 18:49:00,103.105,103.115,103.105,103.11,64800000.0
2008-07-16 18:50:00,103.115,103.125,103.1,103.11,57100000.0
2008-07-16 18:51:00,103.11,103.125,103.11,103.125,100800000.0
2008-07-16 18:52:00,103.12,103.14,103.115,103.135,81500000.0
2008-07-16 18:53:00,103.135,103.14,103.115,103.115,115800000.0
2008-07-16 18:54:00,103.115,103.125,103.105,103.105,90100000.0
2008-07-16 18:55:00,103.1,103.11,103.09,103.1,45800000.0
2008-07-16 18:56:00,103.095,103.14,103.095,103.135,36100000.0
2008-07-16 18:57:00,103.135,103.14,103.115,103.13,66100000.0
2008-07-16 18:58:00,103.135,103.14,103.11,103.125,136000000.0
2008-07-16 18:59:00,103.12,103.12,103.065,103.095,123900000.0
2008-07-16 19:00:00,103.115,103.115,103.06,103.065,254200000.0
2008-07-16 19:01:00,103.065,103.095,103.065,103.075,114300000.0
2008-07-16 19:02:00,103.075,103.12,103.055,103.11,171700000.0
2008-07-16 19:03:00,103.115,103.12,103.085,103.1,141400000.0
2008-07-16 19:04:00,103.1,103.12,103.085,103.095,116400000.0
2008-07-16 19:05:00,103.09,103.125,103.085,103.105,116600000.0
2008-07-16 19:06:00,103.095,103.115,103.085,103.105,118300000.0
2008-07-16 19:07:00,103.105,103.105,103.095,103.095,97400000.0
2008-07-16 19:08:00,103.095,103.115,103.095,103.105,78600000.0
2008-07-16 19:09:00,103.105,103.11,103.09,103.095,80300000.0
2008-07-16 19:10:00,103.095,103.1,103.075,103.09,106500000.0
2008-07-16 19:11:00,103.09,103.095,103.075,103.085,109300000.0
2008-07-16 19:12:00,103.08,103.11,103.08,103.09,127900000.0
2008-07-16 19:13:00,103.09,103.09,103.075,103.08,141900000.0
2008-07-16 19:14:00,103.08,103.105,103.075,103.075,75100000.0
2008-07-16 19:15:00,103.08,103.1,103.05,103.06,176600000.0
2008-07-16 19:16:00,103.065,103.1,103.055,103.09,128700000.0
2008-07-16 19:17:00,103.09,103.115,103.09,103.105,83500000.0
2008-07-16 19:18:00,103.1,103.105,103.075,103.08,156200000.0
2008-07-16 19:19:00,103.075,103.085,103.06,103.07,139000000.0
2008-07-16 19:20:00,103.065,103.095,103.065,103.09,128800000.0
2008-07-16 19:21:00,103.09,103.09,103.06,103.07,106400000.0
2008-07-16 19:22:00,103.065,103.075,103.06,103.065,63800000.0
2008-07-16 19:23:00,103.065,103.09,103.055,103.09,98300000.0
2008-07-16 19:24:00,103.085,103.105,103.075,103.09,141500000.0
2008-07-16 19:25:00,103.085,103.095,103.075,103.085,91500000.0
2008-07-16 19:26:00,103.085,103.105,103.075,103.09,66100000.0
2008-07-16 19:27:00,103.085,103.09,103.065,103.085,103500000.0
2008-07-16 19:28:00,103.085,103.105,103.08,103.09,99900000.0
2008-07-16 19:29:00,103.095,103.095,103.085,103.09,83400000.0
2008-07-16 19:30:00,103.09,103.095,103.065,103.085,79000000.0
2008-07-16 19:31:00,103.085,103.095,103.065,103.075,75600000.0
2008-07-16 19:32:00,103.075,103.105,103.075,103.09,140700000.0
2008-07-16 19:33:00,103.085,103.1,103.075,103.075,115400000.0
2008-07-16 19:34:00,103.08,103.1,103.07,103.1,45900000.0
2008-07-16 19:35:00,103.1,103.125,103.095,103.1,84600000.0
2008-07-16 19:36:00,103.105,103.105,103.095,103.105,54700000.0
2008-07-16 19:37:00,103.105,103.105,103.08,103.085,91900000.0
2008-07-16 19:38:00,103.085,103.1,103.07,103.075,106100000.0
2008-07-16 19:39:00,103.08,103.095,103.075,103.095,97200000.0
2008-07-16 19:40:00,103.095,103.105,103.075,103.1,102100000.0
2008-07-16 19:41:00,103.1,103.11,103.1,103.105,30500000.0
2008-07-16 19:42:00,103.1,103.105,103.09,103.095,64500000.0
2008-07-16 19:43:00,103.09,103.1,103.08,103.09,37100000.0
2008-07-16 19:44:00,103.095,103.105,103.08,103.105,142700000.0
2008-07-16 19:45:00,103.105,103.11,103.08,103.09,70400000.0
2008-07-16 19:46:00,103.09,103.09,103.075,103.09,55600000.0
2008-07-16 19:47:00,103.085,103.115,103.075,103.105,82900000.0
2008-07-16 19:48:00,103.105,103.12,103.105,103.115,60800000.0
2008-07-16 19:49:00,103.115,103.12,103.105,103.115,68400000.0
2008-07-16 19:50:00,103.115,103.12,103.075,103.075,129600000.0
2008-07-16 19:51:00,103.075,103.09,103.065,103.08,64600000.0
2008-07-16 19:52:00,103.075,103.08,103.06,103.065,79700000.0
2008-07-16 19:53:00,103.065,103.08,103.035,103.065,182200000.0
2008-07-16 19:54:00,103.06,103.065,103.025,103.06,150200000.0
2008-07-16 19:55:00,103.06,103.095,103.06,103.085,98000000.0
2008-07-16 19:56:00,103.085,103.095,103.065,103.075,67900000.0
2008-07-16 19:57:00,103.075,103.1,103.075,103.085,146100000.0
2008-07-16 19:58:00,103.085,103.095,103.065,103.065,116900000.0
2008-07-16 19:59:00,103.07,103.075,103.06,103.06,53400000.0
2008-07-16 20:00:00,103.065,103.085,103.015,103.075,205900000.0
2008-07-16 20:01:00,103.075,103.1,102.985,102.99,285100000.0
2008-07-16 20:02:00,102.995,103.055,102.985,103.055,265500000.0
2008-07-16 20:03:00,103.045,103.055,103.015,103.035,198100000.0
2008-07-16 20:04:00,103.03,103.045,102.995,103.0,181400000.0
2008-07-16 20:05:00,103.005,103.025,102.98,102.98,197300000.0
2008-07-16 20:06:00,102.975,103.035,102.975,103.01,227100000.0
2008-07-16 20:07:00,103.01,103.03,102.995,103.005,155500000.0
2008-07-16 20:08:00,103.005,103.045,103.0,103.025,213300000.0
2008-07-16 20:09:00,103.035,103.045,102.965,102.975,212400000.0
2008-07-16 20:10:00,102.975,102.995,102.965,102.985,167100000.0
2008-07-16 20:11:00,102.985,102.985,102.965,102.975,150300000.0
2008-07-16 20:12:00,102.975,102.985,102.965,102.985,86400000.0
2008-07-16 20:13:00,102.985,102.995,102.97,102.97,102700000.0
2008-07-16 20:14:00,102.97,103.01,102.965,102.99,209000000.0
2008-07-16 20:15:00,102.995,103.0,102.965,102.985,136700000.0
2008-07-16 20:16:00,102.98,103.015,102.975,102.985,250500000.0
2008-07-16 20:17:00,102.985,103.005,102.965,102.985,263300000.0
2008-07-16 20:18:00,102.98,103.015,102.96,102.995,256500000.0
2008-07-16 20:19:00,102.995,102.995,102.97,102.975,164200000.0
2008-07-16 20:20:00,102.975,103.015,102.955,102.995,217500000.0
2008-07-16 20:21:00,102.99,103.0,102.97,102.97,147800000.0
2008-07-16 20:22:00,102.98,102.99,102.97,102.985,146800000.0
2008-07-16 20:23:00,102.99,103.005,102.97,102.99,189400000.0
2008-07-16 20:24:00,102.99,103.0,102.925,102.94,224700000.0
2008-07-16 20:25:00,102.94,102.98,102.935,102.95,236300000.0
2008-07-16 20:26:00,102.95,102.97,102.94,102.955,153900000.0
2008-07-16 20:27:00,102.955,102.99,102.95,102.975,287400000.0
2008-07-16 20:28:00,102.98,102.99,102.96,102.965,148400000.0
2008-07-16 20:29:00,102.97,102.98,102.94,102.955,118600000.0
2008-07-16 20:30:00,102.955,102.96,102.945,102.955,71700000.0
2008-07-16 20:31:00,102.955,102.995,102.955,102.985,169400000.0
2008-07-16 20:32:00,102.975,103.01,102.975,103.005,48100000.0
2008-07-16 20:33:00,103.005,103.02,102.995,103.015,95700000.0
2008-07-16 20:34:00,103.015,103.035,103.015,103.03,64000000.0
2008-07-16 20:35:00,103.03,103.03,103.01,103.02,80600000.0
2008-07-16 20:36:00,103.015,103.05,103.005,103.04,136900000.0
2008-07-16 20:37:00,103.045,103.06,102.995,103.005,166600000.0
2008-07-16 20:38:00,103.005,103.015,102.985,103.0,131700000.0
2008-07-16 20:39:00,103.0,103.02,103.0,103.0,97900000.0
2008-07-16 20:40:00,103.005,103.015,102.995,103.015,108200000.0
2008-07-16 20:41:00,103.02,103.025,102.995,103.0,103000000.0
2008-07-16 20:42:00,103.0,103.01,102.97,103.01,107100000.0
2008-07-16 20:43:00,103.005,103.005,102.98,103.0,90200000.0
2008-07-16 20:44:00,103.0,103.015,102.995,103.01,90800000.0
2008-07-16 20:45:00,103.01,103.05,102.995,103.05,102100000.0
2008-07-16 20:46:00,103.045,103.045,103.015,103.04,153322000.0
2008-07-16 20:47:00,103.04,103.05,103.01,103.04,110600000.0
2008-07-16 20:48:00,103.04,103.04,103.0,103.03,124900000.0
2008-07-16 20:49:00,103.03,103.045,103.03,103.035,44800000.0
2008-07-16 20:50:00,103.035,103.035,103.005,103.015,68800000.0
2008-07-16 20:51:00,103.015,103.015,102.985,102.995,123350000.0
2008-07-16 20:52:00,103.0,103.0,102.955,102.955,71700000.0
2008-07-16 20:53:00,102.95,102.975,102.95,102.965,91600000.0
2008-07-16 20:54:00,102.965,102.99,102.945,102.96,123900000.0
2008-07-16 20:55:00,102.96,103.005,102.95,102.995,99700000.0
2008-07-16 20:56:00,103.0,103.035,102.99,103.005,120700000.0
2008-07-16 20:57:00,103.01,103.035,103.01,103.01,55500000.0
2008-07-16 20:58:00,103.01,103.06,103.01,103.055,124300000.0
2008-07-16 20:59:00,103.055,103.105,103.055,103.1,138500000.0
2008-07-16 21:00:00,103.1,103.105,103.075,103.075,66500000.0
2008-07-16 21:01:00,103.08,103.09,103.065,103.085,40400000.0
2008-07-16 21:02:00,103.08,103.09,103.065,103.085,102200000.0
2008-07-16 21:03:00,103.08,103.085,103.065,103.065,52700000.0
2008-07-16 21:04:00,103.065,103.075,103.055,103.06,61000000.0
2008-07-16 21:05:00,103.055,103.06,103.045,103.045,66100000.0
2008-07-16 21:06:00,103.045,103.075,103.025,103.07,103400000.0
2008-07-16 21:07:00,103.075,103.075,103.055,103.06,62800000.0
2008-07-16 21:08:00,103.06,103.085,103.05,103.075,75300000.0
2008-07-16 21:09:00,103.08,103.08,103.035,103.055,132100000.0
2008-07-16 21:10:00,103.05,103.055,103.03,103.04,66200000.0
2008-07-16 21:11:00,103.04,103.08,103.035,103.07,161400000.0
2008-07-16 21:12:00,103.07,103.08,103.065,103.065,55800000.0
2008-07-16 21:13:00,103.06,103.06,103.05,103.06,41900000.0
2008-07-16 21:14:00,103.065,103.12,103.065,103.12,61000000.0
2008-07-16 21:15:00,103.12,103.12,103.09,103.11,113700000.0
2008-07-16 21:16:00,103.105,103.115,103.07,103.105,87600000.0
2008-07-16 21:17:00,103.11,103.155,103.105,103.14,117100000.0
2008-07-16 21:18:00,103.135,103.15,103.12,103.13,124900000.0
2008-07-16 21:19:00,103.13,103.145,103.125,103.145,63000000.0
2008-07-16 21:20:00,103.145,103.145,103.105,103.125,76500000.0
2008-07-16 21:21:00,103.125,103.16,103.125,103.155,113700000.0
2008-07-16 21:22:00,103.155,103.155,103.135,103.15,67700000.0
2008-07-16 21:23:00,103.15,103.16,103.125,103.14,77900000.0
2008-07-16 21:24:00,103.135,103.15,103.125,103.125,56900000.0
2008-07-16 21:25:00,103.125,103.14,103.125,103.135,44300000.0
2008-07-16 21:26:00,103.135,103.14,103.115,103.135,66400000.0
2008-07-16 21:27:00,103.13,103.145,103.12,103.12,95600000.0
2008-07-16 21:28:00,103.12,103.13,103.09,103.095,91400000.0
2008-07-16 21:29:00,103.1,103.115,103.1,103.105,55600000.0
2008-07-16 21:30:00,103.105,103.115,103.08,103.11,84500000.0
2008-07-16 21:31:00,103.11,103.14,103.1,103.14,60900000.0
2008-07-16 21:32:00,103.145,103.15,103.13,103.14,53800000.0
2008-07-16 21:33:00,103.135,103.155,103.13,103.14,79600000.0
2008-07-16 21:34:00,103.14,103.15,103.115,103.15,95200000.0
2008-07-16 21:35:00,103.145,103.15,103.115,103.135,85500000.0
2008-07-16 21:36:00,103.135,103.15,103.095,103.095,55300000.0
2008-07-16 21:37:00,103.095,103.105,103.09,103.105,43500000.0
2008-07-16 21:38:00,103.1,103.1,103.09,103.095,42600000.0
2008-07-16 21:39:00,103.1,103.13,103.1,103.125,66100000.0
2008-07-16 21:40:00,103.125,103.14,103.11,103.115,85600000.0
2008-07-16 21:41:00,103.115,103.135,103.1,103.115,158400000.0
2008-07-16 21:42:00,103.115,103.14,103.115,103.125,92100000.0
2008-07-16 21:43:00,103.125,103.13,103.105,103.105,62800000.0
2008-07-16 21:44:00,103.11,103.125,103.1,103.125,60700000.0
2008-07-16 21:45:00,103.125,103.16,103.125,103.14,77700000.0
2008-07-16 21:46:00,103.14,103.155,103.13,103.135,46800000.0
2008-07-16 21:47:00,103.14,103.155,103.14,103.145,74700000.0
2008-07-16 21:48:00,103.14,103.16,103.14,103.155,20700000.0
2008-07-16 21:49:00,103.15,103.16,103.14,103.16,40000000.0
2008-07-16 21:50:00,103.155,103.205,103.155,103.195,88200000.0
2008-07-16 21:51:00,103.2,103.21,103.18,103.185,54400000.0
2008-07-16 21:52:00,103.185,103.195,103.185,103.19,40600000.0
2008-07-16 21:53:00,103.185,103.2,103.185,103.2,56100000.0
2008-07-16 21:54:00,103.2,103.215,103.2,103.21,68800000.0
2008-07-16 21:55:00,103.205,103.24,103.205,103.23,89300000.0
2008-07-16 21:56:00,103.23,103.25,103.225,103.245,79200000.0
2008-07-16 21:57:00,103.245,103.25,103.23,103.245,63000000.0
2008-07-16 21:58:00,103.245,103.265,103.23,103.26,66600000.0
2008-07-16 21:59:00,103.265,103.265,103.235,103.25,107100000.0
2008-07-16 22:00:00,103.255,103.255,103.225,103.245,71300000.0
2008-07-16 22:01:00,103.245,103.29,103.24,103.28,88400000.0
2008-07-16 22:02:00,103.27,103.33,103.27,103.32,123400000.0
2008-07-16 22:03:00,103.315,103.345,103.31,103.34,152700000.0
2008-07-16 22:04:00,103.34,103.34,103.3,103.315,98300000.0
2008-07-16 22:05:00,103.31,103.325,103.305,103.32,75000000.0
2008-07-16 22:06:00,103.32,103.33,103.3,103.31,68500000.0
2008-07-16 22:07:00,103.31,103.325,103.275,103.275,110700000.0
2008-07-16 22:08:00,103.275,103.295,103.25,103.255,103400000.0
2008-07-16 22:09:00,103.255,103.27,103.24,103.27,85300000.0
2008-07-16 22:10:00,103.27,103.27,103.245,103.265,74600000.0
2008-07-16 22:11:00,103.255,103.27,103.245,103.25,33000000.0
2008-07-16 22:12:00,103.245,103.245,103.22,103.23,72900000.0
2008-07-16 22:13:00,103.235,103.245,103.225,103.235,30900000.0
2008-07-16 22:14:00,103.235,103.285,103.23,103.245,108600000.0
2008-07-16 22:15:00,103.25,103.27,103.25,103.265,22700000.0
2008-07-16 22:16:00,103.26,103.27,103.255,103.26,26900000.0
2008-07-16 22:17:00,103.275,103.275,103.255,103.265,39800000.0
2008-07-16 22:18:00,103.265,103.265,103.25,103.25,34300000.0
2008-07-16 22:19:00,103.255,103.265,103.25,103.265,35300000.0
2008-07-16 22:20:00,103.265,103.265,103.265,103.265,8000000.0
2008-07-16 22:21:00,103.265,103.285,103.26,103.28,47500000.0
2008-07-16 22:22:00,103.28,103.29,103.27,103.275,53500000.0
2008-07-16 22:23:00,103.275,103.275,103.265,103.265,12100000.0
2008-07-16 22:24:00,103.265,103.265,103.255,103.255,11200000.0
2008-07-16 22:25:00,103.265,103.28,103.265,103.28,29900000.0
2008-07-16 22:26:00,103.285,103.295,103.255,103.265,51800000.0
2008-07-16 22:27:00,103.275,103.29,103.265,103.29,45300000.0
2008-07-16 22:28:00,103.29,103.3,103.285,103.295,41800000.0
2008-07-16 22:29:00,103.295,103.3,103.28,103.28,28900000.0
2008-07-16 22:30:00,103.285,103.29,103.28,103.28,11800000.0
2008-07-16 22:31:00,103.29,103.29,103.285,103.285,10600000.0
2008-07-16 22:32:00,103.29,103.29,103.285,103.29,7800000.0
2008-07-16 22:33:00,103.29,103.29,103.28,103.28,20500000.0
2008-07-16 22:34:00,103.285,103.305,103.28,103.29,58700000.0
2008-07-16 22:35:00,103.295,103.3,103.29,103.295,32600000.0
2008-07-16 22:36:00,103.29,103.3,103.29,103.3,13700000.0
2008-07-16 22:37:00,103.295,103.3,103.295,103.295,39200000.0
2008-07-16 22:38:00,103.29,103.3,103.29,103.295,15200000.0
2008-07-16 22:39:00,103.295,103.3,103.295,103.3,3700000.0
2008-07-16 22:40:00,103.3,103.3,103.295,103.3,6400000.0
2008-07-16 22:41:00,103.3,103.3,103.295,103.295,13200000.0
2008-07-16 22:42:00,103.305,103.305,103.295,103.3,20100000.0
2008-07-16 22:43:00,103.295,103.3,103.295,103.295,18900000.0
2008-07-16 22:44:00,103.3,103.3,103.285,103.285,15800000.0
2008-07-16 22:45:00,103.29,103.29,103.265,103.275,39100000.0
2008-07-16 22:46:00,103.28,103.315,103.28,103.29,44000000.0
2008-07-16 22:47:00,103.29,103.305,103.29,103.295,25900000.0
2008-07-16 22:48:00,103.3,103.31,103.295,103.305,45600000.0
2008-07-16 22:49:00,103.305,103.315,103.305,103.31,31900000.0
2008-07-16 22:50:00,103.31,103.315,103.305,103.305,39600000.0
2008-07-16 22:51:00,103.305,103.32,103.305,103.315,50400000.0
2008-07-16 22:52:00,103.315,103.335,103.315,103.325,46700000.0
2008-07-16 22:53:00,103.33,103.335,103.325,103.325,30600000.0
2008-07-16 22:54:00,103.325,103.34,103.325,103.335,70700000.0
2008-07-16 22:55:00,103.335,103.34,103.325,103.34,21900000.0
2008-07-16 22:56:00,103.34,103.34,103.32,103.32,34500000.0
2008-07-16 22:57:00,103.325,103.325,103.305,103.305,49100000.0
2008-07-16 22:58:00,103.31,103.33,103.305,103.33,53200000.0
2008-07-16 22:59:00,103.325,103.34,103.325,103.325,22500000.0
2008-07-16 23:00:00,103.32,103.332,103.3,103.332,15000000.0
2008-07-16 23:01:00,103.27,103.338,103.27,103.3,67000000.0
2008-07-16 23:02:00,103.3,103.3,103.29,103.3,7000000.0
2008-07-16 23:03:00,103.286,103.313,103.282,103.298,123400000.0
2008-07-16 23:04:00,103.3,103.305,103.3,103.305,3000000.0
2008-07-16 23:05:00,103.28,103.305,103.275,103.305,20000000.0
2008-07-16 23:06:00,103.3,103.305,103.295,103.3,9200000.0
2008-07-16 23:07:00,103.3,103.305,103.29,103.295,25600000.0
2008-07-16 23:08:00,103.295,103.295,103.265,103.285,32400000.0
2008-07-16 23:09:00,103.285,103.29,103.28,103.29,17000000.0
2008-07-16 23:10:00,103.31,103.31,103.295,103.31,15000000.0
2008-07-16 23:11:00,103.305,103.31,103.3,103.31,10000000.0
2008-07-16 23:12:00,103.31,103.32,103.31,103.32,11000000.0
2008-07-16 23:13:00,103.32,103.33,103.32,103.32,16300000.0
2008-07-16 23:14:00,103.32,103.33,103.32,103.32,32600000.0
2008-07-16 23:15:00,103.32,103.32,103.31,103.31,18900000.0
2008-07-16 23:16:00,103.31,103.32,103.31,103.31,23700000.0
2008-07-16 23:17:00,103.278,103.297,103.278,103.28,51400000.0
2008-07-16 23:18:00,103.315,103.315,103.31,103.31,4000000.0
2008-07-16 23:19:00,103.31,103.32,103.31,103.31,12000000.0
2008-07-16 23:20:00,103.31,103.31,103.28,103.285,15500000.0
2008-07-16 23:21:00,103.285,103.295,103.275,103.285,26600000.0
2008-07-16 23:22:00,103.29,103.295,103.265,103.265,18100000.0
2008-07-16 23:23:00,103.265,103.265,103.24,103.255,14400000.0
2008-07-16 23:24:00,103.245,103.265,103.245,103.265,5100000.0
2008-07-16 23:25:00,103.255,103.255,103.245,103.255,14300000.0
2008-07-16 23:26:00,103.255,103.275,103.255,103.265,28300000.0
2008-07-16 23:27:00,103.265,103.265,103.255,103.255,13000000.0
2008-07-16 23:28:00,103.265,103.265,103.255,103.255,13000000.0
2008-07-16 23:29:00,103.255,103.255,103.24,103.24,9200000.0
2008-07-16 23:30:00,103.245,103.265,103.245,103.265,10100000.0
2008-07-16 23:31:00,103.265,103.275,103.255,103.275,10000000.0
2008-07-16 23:32:00,103.265,103.275,103.255,103.275,15000000.0
2008-07-16 23:33:00,103.265,103.275,103.265,103.275,12000000.0
2008-07-16 23:34:00,103.275,103.285,103.24,103.255,29100000.0
2008-07-16 23:35:00,103.265,103.275,103.255,103.275,50200000.0
2008-07-16 23:36:00,103.28,103.28,103.265,103.265,68700000.0
2008-07-16 23:37:00,103.265,103.265,103.25,103.255,8300000.0
2008-07-16 23:38:00,103.227,103.248,103.219,103.232,31200000.0
2008-07-16 23:39:00,103.265,103.265,103.265,103.265,1000000.0
2008-07-16 23:40:00,103.265,103.265,103.25,103.255,5200000.0
2008-07-16 23:41:00,103.26,103.27,103.255,103.26,12600000.0
2008-07-16 23:42:00,103.265,103.27,103.265,103.27,11400000.0
2008-07-16 23:43:00,103.265,103.275,103.265,103.275,6100000.0
2008-07-16 23:44:00,103.275,103.275,103.255,103.27,13600000.0
2008-07-16 23:45:00,103.25,103.254,103.223,103.254,81100000.0
2008-07-16 23:46:00,103.27,103.28,103.27,103.28,6300000.0
2008-07-16 23:47:00,103.275,103.28,103.26,103.27,31500000.0
2008-07-16 23:48:00,103.275,103.275,103.27,103.27,10500000.0
2008-07-16 23:49:00,103.27,103.275,103.265,103.265,6300000.0
2008-07-16 23:50:00,103.275,103.275,103.265,103.265,4100000.0
2008-07-16 23:51:00,103.265,103.265,103.265,103.265,2100000.0
2008-07-16 23:52:00,103.27,103.27,103.27,103.27,2100000.0
2008-07-16 23:53:00,103.28,103.28,103.265,103.265,21900000.0
2008-07-16 23:54:00,103.265,103.275,103.26,103.265,22500000.0
2008-07-16 23:55:00,103.265,103.265,103.26,103.265,13400000.0
2008-07-16 23:56:00,103.26,103.275,103.26,103.265,13300000.0
2008-07-16 23:57:00,103.265,103.29,103.255,103.255,46100000.0
2008-07-16 23:58:00,103.25,103.275,103.245,103.25,56200000.0
2008-07-16 23:59:00,103.255,103.265,103.25,103.265,18900000.0
2008-07-17 00:00:00,103.26,103.265,103.255,103.26,13600000.0
2008-07-17 00:01:00,103.26,103.26,103.245,103.25,36400000.0
2008-07-17 00:02:00,103.255,103.26,103.235,103.235,49000000.0
2008-07-17 00:03:00,103.245,103.26,103.235,103.235,35600000.0
2008-07-17 00:04:00,103.235,103.285,103.23,103.275,95400000.0
2008-07-17 00:05:00,103.27,103.29,103.26,103.29,75600000.0
2008-07-17 00:06:00,103.28,103.29,103.255,103.29,42000000.0
2008-07-17 00:07:00,103.285,103.285,103.255,103.28,42000000.0
2008-07-17 00:08:00,103.28,103.325,103.26,103.29,101800000.0
2008-07-17 00:09:00,103.29,103.325,103.28,103.325,59100000.0
2008-07-17 00:10:00,103.32,103.32,103.275,103.295,97500000.0
2008-07-17 00:11:00,103.295,103.32,103.26,103.31,73900000.0
2008-07-17 00:12:00,103.305,103.33,103.305,103.315,52700000.0
2008-07-17 00:13:00,103.32,103.32,103.28,103.305,31000000.0
2008-07-17 00:14:00,103.3,103.345,103.3,103.335,41700000.0
2008-07-17 00:15:00,103.34,103.355,103.32,103.32,75400000.0
2008-07-17 00:16:00,103.325,103.33,103.32,103.325,24300000.0
2008-07-17 00:17:00,103.32,103.34,103.32,103.34,40500000.0
2008-07-17 00:18:00,103.345,103.35,103.335,103.335,42400000.0
2008-07-17 00:19:00,103.345,103.345,103.33,103.345,39500000.0
2008-07-17 00:20:00,103.345,103.345,103.325,103.34,30500000.0
2008-07-17 00:21:00,103.345,103.345,103.335,103.345,18800000.0
2008-07-17 00:22:00,103.355,103.385,103.35,103.36,38300000.0
2008-07-17 00:23:00,103.365,103.375,103.34,103.365,48600000.0
2008-07-17 00:24:00,103.345,103.365,103.345,103.36,19800000.0
2008-07-17 00:25:00,103.365,103.385,103.355,103.365,25700000.0
2008-07-17 00:26:00,103.365,103.375,103.355,103.375,53600000.0
2008-07-17 00:27:00,103.37,103.375,103.365,103.365,10200000.0
2008-07-17 00:28:00,103.365,103.365,103.35,103.35,10400000.0
2008-07-17 00:29:00,103.355,103.37,103.355,103.355,33600000.0
2008-07-17 00:30:00,103.35,103.355,103.34,103.34,89500000.0
2008-07-17 00:31:00,103.33,103.345,103.295,103.325,71900000.0
2008-07-17 00:32:00,103.325,103.335,103.325,103.325,43500000.0
2008-07-17 00:33:00,103.325,103.335,103.325,103.335,19500000.0
2008-07-17 00:34:00,103.335,103.335,103.325,103.325,43500000.0
2008-07-17 00:35:00,103.3,103.325,103.26,103.325,112900000.0
2008-07-17 00:36:00,103.325,103.325,103.285,103.285,32700000.0
2008-07-17 00:37:00,103.285,103.305,103.285,103.285,32600000.0
2008-07-17 00:38:00,103.29,103.3,103.245,103.285,93000000.0
2008-07-17 00:39:00,103.285,103.32,103.255,103.295,125900000.0
2008-07-17 00:40:00,103.285,103.305,103.255,103.285,114600000.0
2008-07-17 00:41:00,103.28,103.29,103.28,103.285,40700000.0
2008-07-17 00:42:00,103.285,103.285,103.27,103.28,22800000.0
2008-07-17 00:43:00,103.29,103.305,103.28,103.305,22800000.0
2008-07-17 00:44:00,103.305,103.305,103.295,103.295,30800000.0
2008-07-17 00:45:00,103.29,103.305,103.28,103.305,9400000.0
2008-07-17 00:46:00,103.305,103.31,103.295,103.31,17400000.0
2008-07-17 00:47:00,103.315,103.32,103.315,103.315,15500000.0
2008-07-17 00:48:00,103.315,103.325,103.315,103.325,19900000.0
2008-07-17 00:49:00,103.325,103.325,103.325,103.325,9300000.0
2008-07-17 00:50:00,103.325,103.33,103.32,103.325,36500000.0
2008-07-17 00:51:00,103.325,103.33,103.325,103.33,10400000.0
2008-07-17 00:52:00,103.33,103.335,103.33,103.335,3100000.0
2008-07-17 00:53:00,103.33,103.34,103.325,103.335,41300000.0
2008-07-17 00:54:00,103.335,103.34,103.335,103.335,23800000.0
2008-07-17 00:55:00,103.335,103.335,103.325,103.325,9000000.0
2008-07-17 00:56:00,103.325,103.325,103.31,103.325,33500000.0
2008-07-17 00:57:00,103.325,103.325,103.32,103.325,7100000.0
2008-07-17 00:58:00,103.325,103.325,103.305,103.325,35900000.0
2008-07-17 00:59:00,103.325,103.33,103.315,103.33,66900000.0
2008-07-17 01:00:00,103.33,103.335,103.31,103.325,53400000.0
2008-07-17 01:01:00,103.33,103.33,103.3,103.315,44900000.0
2008-07-17 01:02:00,103.315,103.315,103.29,103.315,68500000.0
2008-07-17 01:03:00,103.315,103.325,103.315,103.315,16200000.0
2008-07-17 01:04:00,103.315,103.325,103.29,103.325,34300000.0
2008-07-17 01:05:00,103.325,103.325,103.315,103.325,15000000.0
2008-07-17 01:06:00,103.325,103.355,103.325,103.345,11000000.0
2008-07-17 01:07:00,103.345,103.345,103.335,103.345,30200000.0
2008-07-17 01:08:00,103.345,103.35,103.335,103.34,40000000.0
2008-07-17 01:09:00,103.335,103.345,103.325,103.325,36800000.0
2008-07-17 01:10:00,103.325,103.335,103.315,103.315,31600000.0
2008-07-17 01:11:00,103.315,103.315,103.305,103.315,26200000.0
2008-07-17 01:12:00,103.315,103.325,103.305,103.305,24200000.0
2008-07-17 01:13:00,103.305,103.32,103.29,103.29,44500000.0
2008-07-17 01:14:00,103.29,103.315,103.285,103.315,25800000.0
2008-07-17 01:15:00,103.315,103.32,103.31,103.315,14700000.0
2008-07-17 01:16:00,103.305,103.315,103.3,103.305,56800000.0
2008-07-17 01:17:00,103.295,103.31,103.295,103.31,22800000.0
2008-07-17 01:18:00,103.305,103.31,103.3,103.305,32200000.0
2008-07-17 01:19:00,103.31,103.31,103.285,103.285,40100000.0
2008-07-17 01:20:00,103.29,103.295,103.29,103.295,6300000.0
2008-07-17 01:21:00,103.295,103.295,103.265,103.27,22800000.0
2008-07-17 01:22:00,103.265,103.27,103.26,103.265,12500000.0
2008-07-17 01:23:00,103.275,103.285,103.265,103.285,14300000.0
2008-07-17 01:24:00,103.285,103.285,103.27,103.27,16700000.0
2008-07-17 01:25:00,103.27,103.325,103.27,103.325,46400000.0
2008-07-17 01:26:00,103.325,103.345,103.325,103.335,38500000.0
2008-07-17 01:27:00,103.335,103.365,103.3,103.31,74700000.0
2008-07-17 01:28:00,103.31,103.355,103.31,103.345,34200000.0
2008-07-17 01:29:00,103.345,103.345,103.295,103.295,42500000.0
2008-07-17 01:30:00,103.295,103.335,103.29,103.3,74400000.0
2008-07-17 01:31:00,103.3,103.345,103.29,103.3,117600000.0
2008-07-17 01:32:00,103.315,103.315,103.305,103.305,12000000.0
2008-07-17 01:33:00,103.305,103.31,103.295,103.305,53800000.0
2008-07-17 01:34:00,103.305,103.325,103.305,103.31,68500000.0
2008-07-17 01:35:00,103.295,103.33,103.295,103.325,55800000.0
2008-07-17 01:36:00,103.325,103.33,103.315,103.33,54100000.0
2008-07-17 01:37:00,103.33,103.33,103.325,103.33,9400000.0
2008-07-17 01:38:00,103.33,103.33,103.315,103.325,36100000.0
2008-07-17 01:39:00,103.315,103.32,103.315,103.315,6300000.0
2008-07-17 01:40:00,103.325,103.35,103.325,103.345,43100000.0
2008-07-17 01:41:00,103.35,103.355,103.345,103.345,30000000.0
2008-07-17 01:42:00,103.335,103.345,103.335,103.335,40000000.0
2008-07-17 01:43:00,103.335,103.335,103.295,103.315,40100000.0
2008-07-17 01:44:00,103.32,103.32,103.31,103.31,11300000.0
2008-07-17 01:45:00,103.31,103.325,103.31,103.32,54600000.0
2008-07-17 01:46:00,103.315,103.32,103.315,103.315,6700000.0
2008-07-17 01:47:00,103.315,103.315,103.31,103.31,5800000.0
2008-07-17 01:48:00,103.305,103.305,103.285,103.285,41400000.0
2008-07-17 01:49:00,103.285,103.295,103.285,103.29,17800000.0
2008-07-17 01:50:00,103.29,103.29,103.275,103.275,30200000.0
2008-07-17 01:51:00,103.275,103.275,103.255,103.255,41100000.0
2008-07-17 01:52:00,103.245,103.265,103.245,103.26,37600000.0
2008-07-17 01:53:00,103.255,103.275,103.255,103.275,32900000.0
2008-07-17 01:54:00,103.265,103.275,103.265,103.275,27400000.0
2008-07-17 01:55:00,103.265,103.275,103.25,103.275,46200000.0
2008-07-17 01:56:00,103.275,103.285,103.275,103.275,26500000.0
2008-07-17 01:57:00,103.285,103.285,103.275,103.275,8000000.0
2008-07-17 01:58:00,103.275,103.275,103.265,103.265,20400000.0
2008-07-17 01:59:00,103.265,103.275,103.265,103.265,20300000.0
2008-07-17 02:00:00,103.265,103.275,103.265,103.275,7000000.0
2008-07-17 02:01:00,103.275,103.295,103.26,103.28,58100000.0
2008-07-17 02:02:00,103.275,103.295,103.275,103.275,60100000.0
2008-07-17 02:03:00,103.275,103.285,103.255,103.255,65000000.0
2008-07-17 02:04:00,103.255,103.255,103.22,103.235,46200000.0
2008-07-17 02:05:00,103.235,103.245,103.225,103.225,37400000.0
2008-07-17 02:06:00,103.235,103.245,103.235,103.235,12000000.0
2008-07-17 02:07:00,103.235,103.235,103.23,103.23,16300000.0
2008-07-17 02:08:00,103.23,103.245,103.225,103.245,45900000.0
2008-07-17 02:09:00,103.245,103.245,103.235,103.235,47600000.0
2008-07-17 02:10:00,103.235,103.25,103.235,103.245,58600000.0
2008-07-17 02:11:00,103.245,103.245,103.225,103.225,25200000.0
2008-07-17 02:12:00,103.225,103.23,103.205,103.205,71700000.0
2008-07-17 02:13:00,103.205,103.225,103.205,103.205,69800000.0
2008-07-17 02:14:00,103.205,103.225,103.205,103.215,106400000.0
2008-07-17 02:15:00,103.22,103.225,103.205,103.215,83200000.0
2008-07-17 02:16:00,103.215,103.23,103.21,103.21,87500000.0
2008-07-17 02:17:00,103.21,103.225,103.2,103.225,106700000.0
2008-07-17 02:18:00,103.225,103.225,103.195,103.195,57500000.0
2008-07-17 02:19:00,103.195,103.225,103.195,103.215,130500000.0
2008-07-17 02:20:00,103.215,103.235,103.205,103.235,108000000.0
2008-07-17 02:21:00,103.235,103.255,103.235,103.245,111600000.0
2008-07-17 02:22:00,103.245,103.255,103.245,103.255,23200000.0
2008-07-17 02:23:00,103.255,103.255,103.245,103.245,38100000.0
2008-07-17 02:24:00,103.245,103.245,103.235,103.24,52500000.0
2008-07-17 02:25:00,103.245,103.265,103.245,103.255,59300000.0
2008-07-17 02:26:00,103.255,103.255,103.25,103.255,21300000.0
2008-07-17 02:27:00,103.25,103.26,103.24,103.255,34900000.0
2008-07-17 02:28:00,103.255,103.255,103.25,103.25,3000000.0
2008-07-17 02:29:00,103.255,103.26,103.25,103.26,36400000.0
2008-07-17 02:30:00,103.26,103.27,103.25,103.265,63100000.0
2008-07-17 02:31:00,103.265,103.265,103.255,103.265,20700000.0
2008-07-17 02:32:00,103.27,103.285,103.27,103.285,22600000.0
2008-07-17 02:33:00,103.285,103.29,103.275,103.285,50400000.0
2008-07-17 02:34:00,103.285,103.325,103.285,103.325,73600000.0
2008-07-17 02:35:00,103.325,103.33,103.32,103.325,24900000.0
2008-07-17 02:36:00,103.33,103.345,103.325,103.335,22600000.0
2008-07-17 02:37:00,103.34,103.34,103.33,103.33,13400000.0
2008-07-17 02:38:00,103.325,103.375,103.325,103.355,89300000.0
2008-07-17 02:39:00,103.34,103.35,103.34,103.35,33000000.0
2008-07-17 02:40:00,103.35,103.37,103.34,103.37,51900000.0
2008-07-17 02:41:00,103.37,103.37,103.355,103.37,44400000.0
2008-07-17 02:42:00,103.375,103.38,103.37,103.38,57400000.0
2008-07-17 02:43:00,103.38,103.38,103.365,103.365,32700000.0
2008-07-17 02:44:00,103.365,103.375,103.355,103.36,18000000.0
2008-07-17 02:45:00,103.36,103.36,103.335,103.34,50700000.0
2008-07-17 02:46:00,103.345,103.35,103.335,103.345,77200000.0
2008-07-17 02:47:00,103.345,103.355,103.345,103.345,13800000.0
2008-07-17 02:48:00,103.345,103.345,103.34,103.34,4000000.0
2008-07-17 02:49:00,103.335,103.34,103.33,103.335,42900000.0
2008-07-17 02:50:00,103.335,103.355,103.335,103.355,34800000.0
2008-07-17 02:51:00,103.355,103.38,103.355,103.375,107100000.0
2008-07-17 02:52:00,103.375,103.375,103.355,103.355,43800000.0
2008-07-17 02:53:00,103.355,103.355,103.345,103.355,39800000.0
2008-07-17 02:54:00,103.355,103.365,103.32,103.325,79100000.0
2008-07-17 02:55:00,103.32,103.335,103.315,103.335,107400000.0
2008-07-17 02:56:00,103.335,103.335,103.315,103.325,104200000.0
2008-07-17 02:57:00,103.325,103.355,103.325,103.345,51500000.0
2008-07-17 02:58:00,103.355,103.355,103.325,103.33,33100000.0
2008-07-17 02:59:00,103.325,103.36,103.32,103.325,108300000.0
2008-07-17 03:00:00,103.33,103.34,103.33,103.34,11600000.0
2008-07-17 03:01:00,103.335,103.34,103.335,103.335,73100000.0
2008-07-17 03:02:00,103.335,103.35,103.325,103.335,60400000.0
2008-07-17 03:03:00,103.34,103.355,103.335,103.35,51600000.0
2008-07-17 03:04:00,103.345,103.355,103.345,103.355,29000000.0
2008-07-17 03:05:00,103.355,103.355,103.325,103.33,30900000.0
2008-07-17 03:06:00,103.335,103.345,103.325,103.33,56700000.0
2008-07-17 03:07:00,103.33,103.34,103.325,103.335,59300000.0
2008-07-17 03:08:00,103.33,103.34,103.325,103.33,51000000.0
2008-07-17 03:09:00,103.34,103.36,103.325,103.34,48100000.0
2008-07-17 03:10:00,103.34,103.38,103.295,103.34,90300000.0
2008-07-17 03:11:00,103.34,103.365,103.315,103.345,98100000.0
2008-07-17 03:12:00,103.345,103.365,103.345,103.355,32600000.0
2008-07-17 03:13:00,103.355,103.36,103.345,103.36,23800000.0
2008-07-17 03:14:00,103.365,103.365,103.35,103.35,46100000.0
2008-07-17 03:15:00,103.345,103.35,103.325,103.335,66400000.0
2008-07-17 03:16:00,103.335,103.345,103.325,103.335,33600000.0
2008-07-17 03:17:00,103.335,103.34,103.335,103.335,9400000.0
2008-07-17 03:18:00,103.34,103.34,103.315,103.315,80000000.0
2008-07-17 03:19:00,103.315,103.33,103.315,103.32,51900000.0
2008-07-17 03:20:00,103.32,103.33,103.295,103.295,73900000.0
2008-07-17 03:21:00,103.295,103.305,103.265,103.285,72700000.0
2008-07-17 03:22:00,103.28,103.315,103.28,103.295,92700000.0
2008-07-17 03:23:00,103.3,103.315,103.29,103.31,49900000.0
2008-07-17 03:24:00,103.305,103.31,103.285,103.29,68100000.0
2008-07-17 03:25:00,103.29,103.32,103.29,103.295,75300000.0
2008-07-17 03:26:00,103.295,103.31,103.29,103.305,48900000.0
2008-07-17 03:27:00,103.305,103.33,103.275,103.31,87800000.0
2008-07-17 03:28:00,103.32,103.325,103.295,103.31,77000000.0
2008-07-17 03:29:00,103.315,103.325,103.305,103.31,69300000.0
2008-07-17 03:30:00,103.315,103.325,103.3,103.3,48700000.0
2008-07-17 03:31:00,103.295,103.31,103.285,103.31,42900000.0
2008-07-17 03:32:00,103.31,103.31,103.28,103.29,40100000.0
2008-07-17 03:33:00,103.295,103.295,103.275,103.28,38600000.0
2008-07-17 03:34:00,103.275,103.275,103.24,103.25,80300000.0
2008-07-17 03:35:00,103.245,103.285,103.245,103.27,81900000.0
2008-07-17 03:36:00,103.27,103.29,103.265,103.27,79000000.0
2008-07-17 03:37:00,103.27,103.27,103.245,103.255,112700000.0
2008-07-17 03:38:00,103.26,103.265,103.245,103.26,28900000.0
2008-07-17 03:39:00,103.255,103.26,103.24,103.24,52200000.0
2008-07-17 03:40:00,103.245,103.245,103.225,103.23,96800000.0
2008-07-17 03:41:00,103.23,103.235,103.195,103.225,142500000.0
2008-07-17 03:42:00,103.225,103.23,103.21,103.225,79600000.0
2008-07-17 03:43:00,103.225,103.23,103.205,103.215,97200000.0
2008-07-17 03:44:00,103.215,103.22,103.19,103.215,64000000.0
2008-07-17 03:45:00,103.215,103.245,103.205,103.235,82000000.0
2008-07-17 03:46:00,103.235,103.26,103.225,103.26,114400000.0
2008-07-17 03:47:00,103.26,103.275,103.245,103.255,89000000.0
2008-07-17 03:48:00,103.255,103.275,103.245,103.245,103200000.0
2008-07-17 03:49:00,103.245,103.245,103.235,103.235,33200000.0
2008-07-17 03:50:00,103.24,103.265,103.24,103.255,35100000.0
2008-07-17 03:51:00,103.255,103.26,103.25,103.26,37100000.0
2008-07-17 03:52:00,103.255,103.255,103.23,103.245,47300000.0
2008-07-17 03:53:00,103.25,103.255,103.24,103.245,59000000.0
2008-07-17 03:54:00,103.245,103.255,103.245,103.255,41400000.0
2008-07-17 03:55:00,103.245,103.255,103.215,103.215,59100000.0
2008-07-17 03:56:00,103.215,103.255,103.215,103.255,73700000.0
2008-07-17 03:57:00,103.25,103.265,103.245,103.265,55900000.0
2008-07-17 03:58:00,103.265,103.265,103.255,103.255,48900000.0
2008-07-17 03:59:00,103.26,103.265,103.245,103.255,64000000.0
2008-07-17 04:00:00,103.255,103.265,103.24,103.26,57500000.0
2008-07-17 04:01:00,103.255,103.265,103.245,103.265,38900000.0
2008-07-17 04:02:00,103.265,103.265,103.245,103.255,58600000.0
2008-07-17 04:03:00,103.255,103.265,103.245,103.26,66400000.0
2008-07-17 04:04:00,103.26,103.275,103.255,103.26,57100000.0
2008-07-17 04:05:00,103.26,103.27,103.255,103.265,24400000.0
2008-07-17 04:06:00,103.27,103.28,103.265,103.275,16600000.0
2008-07-17 04:07:00,103.265,103.29,103.265,103.28,40100000.0
2008-07-17 04:08:00,103.28,103.28,103.275,103.275,24800000.0
2008-07-17 04:09:00,103.28,103.28,103.265,103.275,20400000.0
2008-07-17 04:10:00,103.275,103.28,103.265,103.265,20100000.0
2008-07-17 04:11:00,103.265,103.28,103.25,103.265,76600000.0
2008-07-17 04:12:00,103.255,103.26,103.245,103.255,38400000.0
2008-07-17 04:13:00,103.255,103.26,103.245,103.255,35700000.0
2008-07-17 04:14:00,103.265,103.265,103.255,103.255,38400000.0
2008-07-17 04:15:00,103.255,103.325,103.255,103.275,75400000.0
2008-07-17 04:16:00,103.275,103.285,103.265,103.28,65000000.0
2008-07-17 04:17:00,103.285,103.285,103.275,103.285,36500000.0
2008-07-17 04:18:00,103.285,103.305,103.285,103.3,61000000.0
2008-07-17 04:19:00,103.305,103.33,103.305,103.32,99800000.0
2008-07-17 04:20:00,103.32,103.345,103.315,103.335,50200000.0
2008-07-17 04:21:00,103.335,103.345,103.325,103.325,55800000.0
2008-07-17 04:22:00,103.325,103.355,103.325,103.325,75800000.0
2008-07-17 04:23:00,103.325,103.34,103.315,103.325,75300000.0
2008-07-17 04:24:00,103.32,103.32,103.305,103.31,21000000.0
2008-07-17 04:25:00,103.315,103.315,103.31,103.31,44700000.0
2008-07-17 04:26:00,103.315,103.345,103.315,103.34,89300000.0
2008-07-17 04:27:00,103.345,103.345,103.345,103.345,24000000.0
2008-07-17 04:28:00,103.335,103.335,103.315,103.32,33600000.0
2008-07-17 04:29:00,103.325,103.325,103.305,103.31,28400000.0
2008-07-17 04:30:00,103.315,103.315,103.315,103.315,8500000.0
2008-07-17 04:31:00,103.315,103.345,103.315,103.34,43800000.0
2008-07-17 04:32:00,103.345,103.355,103.34,103.34,30300000.0
2008-07-17 04:33:00,103.34,103.345,103.335,103.345,30100000.0
2008-07-17 04:34:00,103.34,103.34,103.315,103.325,26600000.0
2008-07-17 04:35:00,103.32,103.32,103.305,103.315,55500000.0
2008-07-17 04:36:00,103.325,103.325,103.31,103.31,39700000.0
2008-07-17 04:37:00,103.31,103.34,103.31,103.335,43700000.0
2008-07-17 04:38:00,103.34,103.34,103.31,103.31,44400000.0
2008-07-17 04:39:00,103.305,103.305,103.29,103.295,20400000.0
2008-07-17 04:40:00,103.295,103.295,103.285,103.285,37300000.0
2008-07-17 04:41:00,103.285,103.285,103.275,103.275,13800000.0
2008-07-17 04:42:00,103.275,103.285,103.27,103.275,20000000.0
2008-07-17 04:43:00,103.275,103.28,103.26,103.275,14600000.0
2008-07-17 04:44:00,103.28,103.305,103.275,103.285,49700000.0
2008-07-17 04:45:00,103.29,103.31,103.29,103.3,18900000.0
2008-07-17 04:46:00,103.305,103.31,103.3,103.3,18500000.0
2008-07-17 04:47:00,103.3,103.315,103.3,103.305,40000000.0
2008-07-17 04:48:00,103.31,103.315,103.31,103.315,9400000.0
2008-07-17 04:49:00,103.315,103.335,103.305,103.305,34300000.0
2008-07-17 04:50:00,103.305,103.345,103.305,103.32,64300000.0
2008-07-17 04:51:00,103.325,103.325,103.305,103.305,39900000.0
2008-07-17 04:52:00,103.305,103.305,103.295,103.305,32100000.0
2008-07-17 04:53:00,103.305,103.34,103.305,103.32,69300000.0
2008-07-17 04:54:00,103.315,103.325,103.305,103.31,89800000.0
2008-07-17 04:55:00,103.31,103.31,103.295,103.295,24200000.0
2008-07-17 04:56:00,103.295,103.305,103.295,103.305,14800000.0
2008-07-17 04:57:00,103.31,103.345,103.31,103.335,43500000.0
2008-07-17 04:58:00,103.345,103.36,103.335,103.36,47900000.0
2008-07-17 04:59:00,103.355,103.37,103.34,103.355,48100000.0
2008-07-17 05:00:00,103.355,103.38,103.355,103.355,68700000.0
2008-07-17 05:01:00,103.355,103.355,103.335,103.34,27500000.0
2008-07-17 05:02:00,103.335,103.34,103.315,103.325,74600000.0
2008-07-17 05:03:00,103.325,103.33,103.305,103.31,35800000.0
2008-07-17 05:04:00,103.31,103.325,103.295,103.325,39800000.0
2008-07-17 05:05:00,103.325,103.325,103.3,103.305,42900000.0
2008-07-17 05:06:00,103.31,103.325,103.31,103.315,17800000.0
2008-07-17 05:07:00,103.315,103.32,103.315,103.32,13600000.0
2008-07-17 05:08:00,103.32,103.33,103.315,103.315,41100000.0
2008-07-17 05:09:00,103.31,103.335,103.31,103.315,28700000.0
2008-07-17 05:10:00,103.325,103.34,103.315,103.315,28500000.0
2008-07-17 05:11:00,103.325,103.34,103.325,103.33,40000000.0
2008-07-17 05:12:00,103.325,103.335,103.315,103.335,13100000.0
2008-07-17 05:13:00,103.32,103.34,103.32,103.34,13400000.0
2008-07-17 05:14:00,103.345,103.375,103.34,103.365,54700000.0
2008-07-17 05:15:00,103.365,103.385,103.36,103.365,54800000.0
2008-07-17 05:16:00,103.365,103.365,103.345,103.365,18000000.0
2008-07-17 05:17:00,103.365,103.365,103.335,103.345,45500000.0
2008-07-17 05:18:00,103.345,103.345,103.325,103.345,28400000.0
2008-07-17 05:19:00,103.345,103.345,103.335,103.335,4000000.0
2008-07-17 05:20:00,103.335,103.345,103.32,103.345,24700000.0
2008-07-17 05:21:00,103.335,103.345,103.32,103.335,32100000.0
2008-07-17 05:22:00,103.335,103.335,103.32,103.32,16400000.0
2008-07-17 05:23:00,103.32,103.34,103.29,103.33,114600000.0
2008-07-17 05:24:00,103.33,103.365,103.325,103.345,115300000.0
2008-07-17 05:25:00,103.345,103.365,103.325,103.34,131200000.0
2008-07-17 05:26:00,103.35,103.35,103.325,103.325,29000000.0
2008-07-17 05:27:00,103.325,103.35,103.325,103.35,32300000.0
2008-07-17 05:28:00,103.355,103.365,103.35,103.365,31700000.0
2008-07-17 05:29:00,103.37,103.375,103.335,103.34,41600000.0
2008-07-17 05:30:00,103.34,103.355,103.325,103.34,54800000.0
2008-07-17 05:31:00,103.34,103.34,103.3,103.315,38100000.0
2008-07-17 05:32:00,103.305,103.305,103.305,103.305,11000000.0
2008-07-17 05:33:00,103.295,103.295,103.285,103.285,32700000.0
2008-07-17 05:34:00,103.275,103.315,103.275,103.305,62200000.0
2008-07-17 05:35:00,103.31,103.315,103.305,103.305,13200000.0
2008-07-17 05:36:00,103.305,103.315,103.3,103.315,48200000.0
2008-07-17 05:37:00,103.315,103.325,103.3,103.325,35600000.0
2008-07-17 05:38:00,103.325,103.325,103.315,103.315,13200000.0
2008-07-17 05:39:00,103.315,103.335,103.315,103.325,10200000.0
2008-07-17 05:40:00,103.325,103.325,103.31,103.31,10900000.0
2008-07-17 05:41:00,103.31,103.315,103.3,103.305,26800000.0
2008-07-17 05:42:00,103.31,103.31,103.275,103.275,43300000.0
2008-07-17 05:43:00,103.275,103.3,103.275,103.285,25000000.0
2008-07-17 05:44:00,103.285,103.295,103.285,103.285,18000000.0
2008-07-17 05:45:00,103.29,103.29,103.275,103.285,21700000.0
2008-07-17 05:46:00,103.285,103.295,103.275,103.295,26000000.0
2008-07-17 05:47:00,103.295,103.295,103.285,103.29,15400000.0
2008-07-17 05:48:00,103.29,103.31,103.29,103.295,62300000.0
2008-07-17 05:49:00,103.295,103.315,103.295,103.305,34100000.0
2008-07-17 05:50:00,103.305,103.305,103.295,103.295,43100000.0
2008-07-17 05:51:00,103.295,103.3,103.29,103.295,24500000.0
2008-07-17 05:52:00,103.295,103.295,103.295,103.295,11400000.0
2008-07-17 05:53:00,103.29,103.3,103.29,103.3,14000000.0
2008-07-17 05:54:00,103.295,103.33,103.295,103.325,45600000.0
2008-07-17 05:55:00,103.325,103.33,103.315,103.315,51000000.0
2008-07-17 05:56:00,103.33,103.33,103.33,103.33,12600000.0
2008-07-17 05:57:00,103.335,103.335,103.33,103.33,4800000.0
2008-07-17 05:58:00,103.33,103.335,103.32,103.325,25000000.0
2008-07-17 05:59:00,103.325,103.33,103.305,103.305,45800000.0
2008-07-17 06:00:00,103.31,103.33,103.305,103.33,33100000.0
2008-07-17 06:01:00,103.32,103.33,103.32,103.32,24000000.0
2008-07-17 06:02:00,103.33,103.33,103.325,103.33,17800000.0
2008-07-17 06:03:00,103.325,103.34,103.325,103.335,26400000.0
2008-07-17 06:04:00,103.335,103.335,103.325,103.325,58500000.0
2008-07-17 06:05:00,103.335,103.335,103.325,103.325,23600000.0
2008-07-17 06:06:00,103.325,103.335,103.325,103.33,31500000.0
2008-07-17 06:07:00,103.33,103.345,103.33,103.335,30300000.0
2008-07-17 06:08:00,103.335,103.335,103.33,103.33,23200000.0
2008-07-17 06:09:00,103.335,103.35,103.325,103.34,67900000.0
2008-07-17 06:10:00,103.335,103.34,103.325,103.325,23500000.0
2008-07-17 06:11:00,103.325,103.325,103.305,103.305,35300000.0
2008-07-17 06:12:00,103.305,103.315,103.305,103.315,21700000.0
2008-07-17 06:13:00,103.315,103.315,103.305,103.305,16400000.0
2008-07-17 06:14:00,103.305,103.315,103.305,103.31,31400000.0
2008-07-17 06:15:00,103.31,103.315,103.3,103.315,69500000.0
2008-07-17 06:16:00,103.31,103.32,103.305,103.305,36200000.0
2008-07-17 06:17:00,103.305,103.305,103.3,103.3,4400000.0
2008-07-17 06:18:00,103.305,103.31,103.305,103.305,9800000.0
2008-07-17 06:19:00,103.305,103.32,103.305,103.32,47100000.0
2008-07-17 06:20:00,103.315,103.34,103.315,103.325,50500000.0
2008-07-17 06:21:00,103.325,103.35,103.325,103.335,60400000.0
2008-07-17 06:22:00,103.335,103.35,103.33,103.33,57500000.0
2008-07-17 06:23:00,103.335,103.35,103.33,103.345,66900000.0
2008-07-17 06:24:00,103.34,103.36,103.335,103.345,95800000.0
2008-07-17 06:25:00,103.35,103.38,103.345,103.37,46800000.0
2008-07-17 06:26:00,103.365,103.365,103.345,103.35,22600000.0
2008-07-17 06:27:00,103.35,103.355,103.35,103.355,18200000.0
2008-07-17 06:28:00,103.355,103.37,103.345,103.36,41500000.0
2008-07-17 06:29:00,103.365,103.385,103.36,103.375,39300000.0
2008-07-17 06:30:00,103.375,103.38,103.345,103.345,57100000.0
2008-07-17 06:31:00,103.345,103.355,103.345,103.355,7000000.0
2008-07-17 06:32:00,103.355,103.355,103.345,103.345,13800000.0
2008-07-17 06:33:00,103.35,103.375,103.35,103.365,61600000.0
2008-07-17 06:34:00,103.355,103.355,103.345,103.35,27400000.0
2008-07-17 06:35:00,103.355,103.38,103.35,103.365,101600000.0
2008-07-17 06:36:00,103.365,103.365,103.355,103.355,143400000.0
2008-07-17 06:37:00,103.355,103.365,103.355,103.36,47900000.0
2008-07-17 06:38:00,103.355,103.36,103.35,103.35,11900000.0
2008-07-17 06:39:00,103.345,103.35,103.34,103.35,10400000.0
2008-07-17 06:40:00,103.355,103.405,103.355,103.405,141500000.0
2008-07-17 06:41:00,103.405,103.405,103.365,103.375,106500000.0
2008-07-17 06:42:00,103.375,103.38,103.365,103.365,70800000.0
2008-07-17 06:43:00,103.365,103.375,103.365,103.365,58000000.0
2008-07-17 06:44:00,103.365,103.38,103.365,103.375,32000000.0
2008-07-17 06:45:00,103.385,103.385,103.365,103.37,74200000.0
2008-07-17 06:46:00,103.365,103.375,103.365,103.375,48100000.0
2008-07-17 06:47:00,103.365,103.375,103.365,103.37,69400000.0
2008-07-17 06:48:00,103.365,103.385,103.36,103.36,81900000.0
2008-07-17 06:49:00,103.355,103.415,103.355,103.405,100200000.0
2008-07-17 06:50:00,103.405,103.415,103.375,103.375,61600000.0
2008-07-17 06:51:00,103.375,103.39,103.36,103.39,52800000.0
2008-07-17 06:52:00,103.39,103.395,103.385,103.395,20900000.0
2008-07-17 06:53:00,103.385,103.395,103.385,103.395,6600000.0
2008-07-17 06:54:00,103.4,103.4,103.365,103.365,57200000.0
2008-07-17 06:55:00,103.365,103.375,103.355,103.375,24900000.0
2008-07-17 06:56:00,103.365,103.38,103.365,103.38,34900000.0
2008-07-17 06:57:00,103.38,103.39,103.375,103.385,85000000.0
2008-07-17 06:58:00,103.385,103.42,103.365,103.365,63600000.0
2008-07-17 06:59:00,103.365,103.37,103.355,103.36,57300000.0
2008-07-17 07:00:00,103.355,103.385,103.355,103.385,82500000.0
2008-07-17 07:01:00,103.385,103.41,103.385,103.395,73600000.0
2008-07-17 07:02:00,103.4,103.405,103.38,103.39,48100000.0
2008-07-17 07:03:00,103.385,103.385,103.37,103.375,61100000.0
2008-07-17 07:04:00,103.38,103.385,103.38,103.385,19000000.0
2008-07-17 07:05:00,103.385,103.395,103.375,103.395,37900000.0
2008-07-17 07:06:00,103.395,103.395,103.385,103.385,11700000.0
2008-07-17 07:07:00,103.385,103.395,103.38,103.395,49100000.0
2008-07-17 07:08:00,103.395,103.405,103.375,103.395,60500000.0
2008-07-17 07:09:00,103.39,103.39,103.385,103.385,7200000.0
2008-07-17 07:10:00,103.385,103.39,103.365,103.375,80200000.0
2008-07-17 07:11:00,103.375,103.385,103.375,103.375,47500000.0
2008-07-17 07:12:00,103.37,103.375,103.365,103.375,11600000.0
2008-07-17 07:13:00,103.37,103.385,103.36,103.385,47200000.0
2008-07-17 07:14:00,103.39,103.395,103.37,103.38,37700000.0
2008-07-17 07:15:00,103.385,103.385,103.375,103.375,51500000.0
2008-07-17 07:16:00,103.375,103.385,103.37,103.37,89200000.0
2008-07-17 07:17:00,103.375,103.385,103.365,103.365,46600000.0
2008-07-17 07:18:00,103.37,103.39,103.365,103.385,41600000.0
2008-07-17 07:19:00,103.385,103.405,103.385,103.4,53000000.0
2008-07-17 07:20:00,103.4,103.42,103.39,103.4,108400000.0
2008-07-17 07:21:00,103.395,103.425,103.39,103.415,62400000.0
2008-07-17 07:22:00,103.41,103.41,103.39,103.395,67300000.0
2008-07-17 07:23:00,103.4,103.4,103.395,103.4,7200000.0
2008-07-17 07:24:00,103.405,103.41,103.395,103.41,35200000.0
2008-07-17 07:25:00,103.415,103.42,103.41,103.41,30600000.0
2008-07-17 07:26:00,103.415,103.42,103.41,103.415,21000000.0
2008-07-17 07:27:00,103.425,103.425,103.405,103.405,48200000.0
2008-07-17 07:28:00,103.4,103.425,103.4,103.415,69600000.0
2008-07-17 07:29:00,103.415,103.45,103.405,103.45,51800000.0
2008-07-17 07:30:00,103.45,103.46,103.435,103.435,57500000.0
2008-07-17 07:31:00,103.44,103.455,103.43,103.455,110300000.0
2008-07-17 07:32:00,103.455,103.465,103.435,103.435,58300000.0
2008-07-17 07:33:00,103.435,103.435,103.42,103.43,58400000.0
2008-07-17 07:34:00,103.43,103.435,103.415,103.415,48200000.0
2008-07-17 07:35:00,103.415,103.42,103.385,103.4,127800000.0
2008-07-17 07:36:00,103.4,103.415,103.385,103.405,47000000.0
2008-07-17 07:37:00,103.405,103.41,103.4,103.4,23900000.0
2008-07-17 07:38:00,103.395,103.425,103.395,103.42,58300000.0
2008-07-17 07:39:00,103.42,103.44,103.415,103.42,70600000.0
2008-07-17 07:40:00,103.425,103.43,103.415,103.425,47100000.0
2008-07-17 07:41:00,103.425,103.45,103.42,103.445,47900000.0
2008-07-17 07:42:00,103.445,103.475,103.435,103.475,62100000.0
2008-07-17 07:43:00,103.48,103.48,103.46,103.46,47000000.0
2008-07-17 07:44:00,103.455,103.475,103.45,103.475,53500000.0
2008-07-17 07:45:00,103.47,103.48,103.465,103.47,41100000.0
2008-07-17 07:46:00,103.47,103.47,103.44,103.46,43300000.0
2008-07-17 07:47:00,103.46,103.46,103.44,103.445,74400000.0
2008-07-17 07:48:00,103.44,103.45,103.415,103.42,70500000.0
2008-07-17 07:49:00,103.425,103.45,103.42,103.435,83000000.0
2008-07-17 07:50:00,103.435,103.455,103.43,103.455,133200000.0
2008-07-17 07:51:00,103.455,103.47,103.455,103.455,114300000.0
2008-07-17 07:52:00,103.455,103.46,103.445,103.45,85700000.0
2008-07-17 07:53:00,103.445,103.455,103.445,103.455,34000000.0
2008-07-17 07:54:00,103.455,103.475,103.455,103.455,51600000.0
2008-07-17 07:55:00,103.46,103.485,103.455,103.475,49600000.0
2008-07-17 07:56:00,103.475,103.485,103.47,103.47,47000000.0
2008-07-17 07:57:00,103.47,103.49,103.47,103.47,30600000.0
2008-07-17 07:58:00,103.475,103.475,103.465,103.465,21800000.0
2008-07-17 07:59:00,103.465,103.465,103.445,103.465,46700000.0
2008-07-17 08:00:00,103.46,103.475,103.455,103.465,65100000.0
2008-07-17 08:01:00,103.465,103.505,103.465,103.505,83700000.0
2008-07-17 08:02:00,103.505,103.51,103.475,103.475,88200000.0
2008-07-17 08:03:00,103.475,103.475,103.44,103.455,71700000.0
2008-07-17 08:04:00,103.455,103.465,103.4,103.46,121700000.0
2008-07-17 08:05:00,103.46,103.47,103.45,103.47,123600000.0
2008-07-17 08:06:00,103.475,103.485,103.45,103.48,182000000.0
2008-07-17 08:07:00,103.48,103.515,103.46,103.495,188700000.0
2008-07-17 08:08:00,103.495,103.505,103.485,103.485,135700000.0
2008-07-17 08:09:00,103.49,103.495,103.465,103.485,145400000.0
2008-07-17 08:10:00,103.485,103.485,103.465,103.475,70400000.0
2008-07-17 08:11:00,103.475,103.49,103.445,103.465,80100000.0
2008-07-17 08:12:00,103.465,103.49,103.465,103.475,107300000.0
2008-07-17 08:13:00,103.475,103.475,103.445,103.445,123400000.0
2008-07-17 08:14:00,103.445,103.475,103.435,103.45,133600000.0
2008-07-17 08:15:00,103.455,103.46,103.415,103.415,164800000.0
2008-07-17 08:16:00,103.415,103.45,103.41,103.41,106000000.0
2008-07-17 08:17:00,103.41,103.43,103.375,103.425,229400000.0
2008-07-17 08:18:00,103.425,103.435,103.39,103.405,183700000.0
2008-07-17 08:19:00,103.405,103.41,103.375,103.375,153600000.0
2008-07-17 08:20:00,103.37,103.375,103.34,103.375,162800000.0
2008-07-17 08:21:00,103.375,103.405,103.36,103.375,229700000.0
2008-07-17 08:22:00,103.375,103.4,103.36,103.39,135900000.0
2008-07-17 08:23:00,103.39,103.41,103.385,103.39,145600000.0
2008-07-17 08:24:00,103.39,103.4,103.37,103.39,163500000.0
2008-07-17 08:25:00,103.39,103.4,103.36,103.375,204800000.0
2008-07-17 08:26:00,103.375,103.415,103.36,103.395,224700000.0
2008-07-17 08:27:00,103.395,103.42,103.385,103.405,169500000.0
2008-07-17 08:28:00,103.405,103.44,103.395,103.43,251000000.0
2008-07-17 08:29:00,103.43,103.44,103.385,103.42,230500000.0
2008-07-17 08:30:00,103.42,103.45,103.41,103.45,185900000.0
2008-07-17 08:31:00,103.455,103.475,103.425,103.43,181600000.0
2008-07-17 08:32:00,103.435,103.435,103.41,103.43,134200000.0
2008-07-17 08:33:00,103.425,103.45,103.425,103.44,109000000.0
2008-07-17 08:34:00,103.44,103.47,103.43,103.455,185800000.0
2008-07-17 08:35:00,103.46,103.47,103.44,103.445,170000000.0
2008-07-17 08:36:00,103.44,103.45,103.42,103.44,150000000.0
2008-07-17 08:37:00,103.44,103.455,103.43,103.435,147800000.0
2008-07-17 08:38:00,103.435,103.44,103.42,103.425,83800000.0
2008-07-17 08:39:00,103.43,103.44,103.42,103.435,97900000.0
2008-07-17 08:40:00,103.44,103.45,103.415,103.42,72700000.0
2008-07-17 08:41:00,103.415,103.44,103.41,103.41,98200000.0
2008-07-17 08:42:00,103.41,103.42,103.4,103.42,126800000.0
2008-07-17 08:43:00,103.415,103.42,103.4,103.42,113600000.0
2008-07-17 08:44:00,103.42,103.44,103.42,103.44,85100000.0
2008-07-17 08:45:00,103.44,103.45,103.42,103.445,106300000.0
2008-07-17 08:46:00,103.445,103.47,103.44,103.45,97600000.0
2008-07-17 08:47:00,103.455,103.485,103.45,103.46,105800000.0
2008-07-17 08:48:00,103.465,103.465,103.44,103.46,72600000.0
2008-07-17 08:49:00,103.45,103.48,103.45,103.47,121600000.0
2008-07-17 08:50:00,103.47,103.51,103.45,103.51,130000000.0
2008-07-17 08:51:00,103.51,103.54,103.505,103.52,169700000.0
2008-07-17 08:52:00,103.525,103.55,103.495,103.5,188900001.0
2008-07-17 08:53:00,103.51,103.52,103.5,103.505,151600000.0
2008-07-17 08:54:00,103.505,103.52,103.49,103.52,123600000.0
2008-07-17 08:55:00,103.515,103.52,103.49,103.49,81000000.0
2008-07-17 08:56:00,103.485,103.515,103.47,103.5,174100000.0
2008-07-17 08:57:00,103.5,103.505,103.475,103.49,191100000.0
2008-07-17 08:58:00,103.495,103.5,103.445,103.45,224600000.0
2008-07-17 08:59:00,103.45,103.47,103.425,103.425,140000000.0
2008-07-17 09:00:00,103.425,103.43,103.405,103.43,122100000.0
2008-07-17 09:01:00,103.43,103.435,103.405,103.405,110900000.0
2008-07-17 09:02:00,103.405,103.45,103.395,103.44,118700000.0
2008-07-17 09:03:00,103.45,103.48,103.44,103.46,130800000.0
2008-07-17 09:04:00,103.46,103.5,103.455,103.48,131700000.0
2008-07-17 09:05:00,103.48,103.5,103.46,103.465,111800000.0
2008-07-17 09:06:00,103.465,103.5,103.465,103.49,62500000.0
2008-07-17 09:07:00,103.49,103.5,103.47,103.5,35600000.0
2008-07-17 09:08:00,103.5,103.52,103.475,103.485,43400000.0
2008-07-17 09:09:00,103.48,103.49,103.47,103.49,73600000.0
2008-07-17 09:10:00,103.48,103.53,103.48,103.52,91700000.0
2008-07-17 09:11:00,103.52,103.545,103.51,103.52,115300000.0
2008-07-17 09:12:00,103.515,103.545,103.5,103.53,167100000.0
2008-07-17 09:13:00,103.535,103.545,103.495,103.54,129500000.0
2008-07-17 09:14:00,103.545,103.58,103.51,103.58,135600000.0
2008-07-17 09:15:00,103.58,103.62,103.57,103.61,145400000.0
2008-07-17 09:16:00,103.61,103.63,103.57,103.58,149100000.0
2008-07-17 09:17:00,103.58,103.61,103.56,103.6,117000000.0
2008-07-17 09:18:00,103.59,103.62,103.57,103.6,71500000.0
2008-07-17 09:19:00,103.61,103.61,103.59,103.61,37300000.0
2008-07-17 09:20:00,103.62,103.68,103.61,103.68,87000000.0
2008-07-17 09:21:00,103.68,103.69,103.65,103.66,78700000.0
2008-07-17 09:22:00,103.66,103.67,103.63,103.63,85500000.0
2008-07-17 09:23:00,103.63,103.68,103.615,103.68,101000000.0
2008-07-17 09:24:00,103.69,103.69,103.66,103.66,68300000.0
2008-07-17 09:25:00,103.65,103.69,103.65,103.67,68400000.0
2008-07-17 09:26:00,103.665,103.665,103.63,103.65,115000000.0
2008-07-17 09:27:00,103.65,103.66,103.63,103.63,86300000.0
2008-07-17 09:28:00,103.63,103.69,103.63,103.67,156600000.0
2008-07-17 09:29:00,103.68,103.73,103.67,103.68,148800000.0
2008-07-17 09:30:00,103.68,103.73,103.67,103.71,101100000.0
2008-07-17 09:31:00,103.71,103.74,103.71,103.73,166900000.0
2008-07-17 09:32:00,103.725,103.74,103.69,103.72,150200000.0
2008-07-17 09:33:00,103.72,103.72,103.7,103.72,65000000.0
2008-07-17 09:34:00,103.72,103.72,103.69,103.7,90400000.0
2008-07-17 09:35:00,103.7,103.705,103.685,103.705,101200000.0
2008-07-17 09:36:00,103.715,103.715,103.685,103.695,70100000.0
2008-07-17 09:37:00,103.695,103.72,103.695,103.72,76400000.0
2008-07-17 09:38:00,103.72,103.73,103.71,103.715,45800000.0
2008-07-17 09:39:00,103.71,103.745,103.71,103.745,82600000.0
2008-07-17 09:40:00,103.74,103.76,103.74,103.74,94200000.0
2008-07-17 09:41:00,103.74,103.755,103.735,103.755,59400000.0
2008-07-17 09:42:00,103.755,103.825,103.75,103.795,190700000.0
2008-07-17 09:43:00,103.795,103.8,103.77,103.795,190900000.0
2008-07-17 09:44:00,103.79,103.795,103.735,103.745,101200000.0
2008-07-17 09:45:00,103.745,103.75,103.725,103.73,139500000.0
2008-07-17 09:46:00,103.73,103.735,103.695,103.715,115600000.0
2008-07-17 09:47:00,103.725,103.73,103.675,103.68,139100000.0
2008-07-17 09:48:00,103.68,103.68,103.67,103.68,139600000.0
2008-07-17 09:49:00,103.67,103.68,103.67,103.68,155100000.0
2008-07-17 09:50:00,103.68,103.68,103.67,103.68,166500000.0
2008-07-17 09:51:00,103.68,103.68,103.665,103.68,115900000.0
2008-07-17 09:52:00,103.68,103.7,103.675,103.685,98700000.0
2008-07-17 09:53:00,103.68,103.715,103.68,103.685,88700000.0
2008-07-17 09:54:00,103.68,103.715,103.68,103.71,88600000.0
2008-07-17 09:55:00,103.7,103.71,103.69,103.705,79000000.0
2008-07-17 09:56:00,103.71,103.75,103.7,103.725,89800000.0
2008-07-17 09:57:00,103.73,103.75,103.725,103.74,95200000.0
2008-07-17 09:58:00,103.74,103.75,103.72,103.75,93400000.0
2008-07-17 09:59:00,103.75,103.75,103.72,103.72,39200000.0
2008-07-17 10:00:00,103.72,103.73,103.695,103.7,123200000.0
2008-07-17 10:01:00,103.7,103.71,103.685,103.7,166300000.0
2008-07-17 10:02:00,103.705,103.715,103.685,103.7,112000000.0
2008-07-17 10:03:00,103.7,103.7,103.66,103.67,67800000.0
2008-07-17 10:04:00,103.67,103.68,103.66,103.665,70200000.0
2008-07-17 10:05:00,103.67,103.695,103.67,103.68,92900000.0
2008-07-17 10:06:00,103.685,103.69,103.68,103.68,43600000.0
2008-07-17 10:07:00,103.685,103.685,103.66,103.66,45000000.0
2008-07-17 10:08:00,103.665,103.67,103.65,103.65,44600000.0
2008-07-17 10:09:00,103.65,103.67,103.65,103.655,60000000.0
2008-07-17 10:10:00,103.655,103.67,103.635,103.67,125600000.0
2008-07-17 10:11:00,103.67,103.68,103.64,103.655,166900000.0
2008-07-17 10:12:00,103.655,103.67,103.65,103.66,161500000.0
2008-07-17 10:13:00,103.655,103.68,103.645,103.67,137100000.0
2008-07-17 10:14:00,103.67,103.675,103.655,103.67,82600000.0
2008-07-17 10:15:00,103.67,103.68,103.655,103.67,54100000.0
2008-07-17 10:16:00,103.66,103.66,103.64,103.65,84600000.0
2008-07-17 10:17:00,103.65,103.67,103.65,103.66,91500000.0
2008-07-17 10:18:00,103.66,103.66,103.625,103.625,81500000.0
2008-07-17 10:19:00,103.625,103.67,103.625,103.655,184900000.0
2008-07-17 10:20:00,103.655,103.66,103.64,103.65,81700000.0
2008-07-17 10:21:00,103.65,103.65,103.625,103.63,87600000.0
2008-07-17 10:22:00,103.63,103.66,103.63,103.66,155800000.0
2008-07-17 10:23:00,103.66,103.66,103.645,103.65,78800000.0
2008-07-17 10:24:00,103.645,103.66,103.63,103.64,98700000.0
2008-07-17 10:25:00,103.635,103.65,103.625,103.635,152500000.0
2008-07-17 10:26:00,103.635,103.65,103.63,103.65,108500000.0
2008-07-17 10:27:00,103.65,103.65,103.62,103.64,100400000.0
2008-07-17 10:28:00,103.64,103.64,103.625,103.63,60700000.0
2008-07-17 10:29:00,103.63,103.65,103.63,103.635,129100000.0
2008-07-17 10:30:00,103.64,103.655,103.64,103.65,169800000.0
2008-07-17 10:31:00,103.66,103.67,103.65,103.66,104100000.0
2008-07-17 10:32:00,103.66,103.68,103.65,103.66,66900000.0
2008-07-17 10:33:00,103.66,103.66,103.64,103.65,102200000.0
2008-07-17 10:34:00,103.65,103.66,103.64,103.65,132500000.0
2008-07-17 10:35:00,103.65,103.66,103.645,103.65,68800000.0
2008-07-17 10:36:00,103.65,103.665,103.64,103.66,131800000.0
2008-07-17 10:37:00,103.66,103.67,103.635,103.635,141800000.0
2008-07-17 10:38:00,103.635,103.66,103.635,103.64,172000000.0
2008-07-17 10:39:00,103.64,103.655,103.625,103.625,138600000.0
2008-07-17 10:40:00,103.62,103.63,103.605,103.61,122800000.0
2008-07-17 10:41:00,103.61,103.62,103.59,103.6,141800000.0
2008-07-17 10:42:00,103.6,103.62,103.59,103.59,120800000.0
2008-07-17 10:43:00,103.6,103.61,103.575,103.61,165600000.0
2008-07-17 10:44:00,103.61,103.615,103.575,103.58,184800000.0
2008-07-17 10:45:00,103.58,103.59,103.57,103.575,162100000.0
2008-07-17 10:46:00,103.575,103.59,103.565,103.565,145100000.0
2008-07-17 10:47:00,103.57,103.585,103.565,103.575,130000000.0
2008-07-17 10:48:00,103.575,103.585,103.555,103.58,132600000.0
2008-07-17 10:49:00,103.58,103.605,103.58,103.595,176900000.0
2008-07-17 10:50:00,103.595,103.605,103.57,103.58,204100000.0
2008-07-17 10:51:00,103.58,103.595,103.575,103.58,154000000.0
2008-07-17 10:52:00,103.58,103.58,103.54,103.565,221100000.0
2008-07-17 10:53:00,103.565,103.59,103.545,103.545,167200000.0
2008-07-17 10:54:00,103.545,103.555,103.54,103.55,140800000.0
2008-07-17 10:55:00,103.545,103.575,103.545,103.575,99300000.0
2008-07-17 10:56:00,103.585,103.59,103.58,103.58,71300000.0
2008-07-17 10:57:00,103.58,103.58,103.57,103.575,63900000.0
2008-07-17 10:58:00,103.575,103.6,103.575,103.6,71600000.0
2008-07-17 10:59:00,103.605,103.615,103.59,103.6,75500000.0
2008-07-17 11:00:00,103.6,103.6,103.56,103.56,124800000.0
2008-07-17 11:01:00,103.565,103.565,103.545,103.555,119100000.0
2008-07-17 11:02:00,103.555,103.565,103.54,103.555,89700000.0
2008-07-17 11:03:00,103.56,103.61,103.56,103.59,133800000.0
2008-07-17 11:04:00,103.59,103.6,103.575,103.58,85500000.0
2008-07-17 11:05:00,103.58,103.59,103.57,103.57,82800000.0
2008-07-17 11:06:00,103.57,103.575,103.515,103.54,113500000.0
2008-07-17 11:07:00,103.54,103.555,103.515,103.53,85800000.0
2008-07-17 11:08:00,103.53,103.545,103.52,103.525,66100000.0
2008-07-17 11:09:00,103.53,103.54,103.51,103.51,56300000.0
2008-07-17 11:10:00,103.515,103.525,103.495,103.5,97200000.0
2008-07-17 11:11:00,103.5,103.5,103.485,103.485,95100000.0
2008-07-17 11:12:00,103.485,103.5,103.485,103.5,104100000.0
2008-07-17 11:13:00,103.5,103.55,103.485,103.55,96500000.0
2008-07-17 11:14:00,103.55,103.57,103.535,103.56,106800000.0
2008-07-17 11:15:00,103.57,103.57,103.54,103.54,77200000.0
2008-07-17 11:16:00,103.54,103.55,103.52,103.53,50200000.0
2008-07-17 11:17:00,103.52,103.56,103.52,103.56,82500000.0
2008-07-17 11:18:00,103.56,103.59,103.55,103.57,81300000.0
2008-07-17 11:19:00,103.57,103.585,103.56,103.58,101000000.0
2008-07-17 11:20:00,103.585,103.62,103.57,103.59,120100000.0
2008-07-17 11:21:00,103.59,103.59,103.56,103.59,103300000.0
2008-07-17 11:22:00,103.59,103.6,103.52,103.535,150400000.0
2008-07-17 11:23:00,103.53,103.54,103.5,103.5,119000000.0
2008-07-17 11:24:00,103.505,103.54,103.5,103.505,110300000.0
2008-07-17 11:25:00,103.51,103.54,103.5,103.5,100000000.0
2008-07-17 11:26:00,103.5,103.51,103.48,103.48,126100000.0
2008-07-17 11:27:00,103.485,103.5,103.48,103.495,66300000.0
2008-07-17 11:28:00,103.5,103.53,103.5,103.52,68200000.0
2008-07-17 11:29:00,103.52,103.52,103.48,103.505,73000000.0
2008-07-17 11:30:00,103.505,103.53,103.495,103.515,107500000.0
2008-07-17 11:31:00,103.515,103.57,103.515,103.545,93500000.0
2008-07-17 11:32:00,103.545,103.57,103.54,103.555,161000000.0
2008-07-17 11:33:00,103.555,103.58,103.55,103.57,114100000.0
2008-07-17 11:34:00,103.57,103.61,103.57,103.59,127300000.0
2008-07-17 11:35:00,103.59,103.6,103.58,103.58,156100000.0
2008-07-17 11:36:00,103.575,103.615,103.575,103.6,101600000.0
2008-07-17 11:37:00,103.6,103.64,103.6,103.63,141400000.0
2008-07-17 11:38:00,103.63,103.645,103.615,103.62,94500000.0
2008-07-17 11:39:00,103.62,103.63,103.605,103.62,92300000.0
2008-07-17 11:40:00,103.62,103.63,103.6,103.62,90700000.0
2008-07-17 11:41:00,103.62,103.625,103.61,103.615,74600000.0
2008-07-17 11:42:00,103.615,103.65,103.615,103.635,82100000.0
2008-07-17 11:43:00,103.635,103.64,103.625,103.63,82800000.0
2008-07-17 11:44:00,103.63,103.63,103.615,103.62,127700000.0
2008-07-17 11:45:00,103.62,103.63,103.6,103.605,128400000.0
2008-07-17 11:46:00,103.605,103.635,103.605,103.62,129400000.0
2008-07-17 11:47:00,103.62,103.63,103.6,103.615,102400000.0
2008-07-17 11:48:00,103.61,103.635,103.605,103.635,96300000.0
2008-07-17 11:49:00,103.635,103.655,103.625,103.64,96800000.0
2008-07-17 11:50:00,103.645,103.66,103.615,103.63,99300000.0
2008-07-17 11:51:00,103.63,103.63,103.605,103.62,87700000.0
2008-07-17 11:52:00,103.62,103.62,103.56,103.56,106000000.0
2008-07-17 11:53:00,103.56,103.57,103.535,103.545,152800000.0
2008-07-17 11:54:00,103.545,103.56,103.52,103.52,158500000.0
2008-07-17 11:55:00,103.52,103.55,103.51,103.55,117700000.0
2008-07-17 11:56:00,103.55,103.55,103.525,103.545,102000000.0
2008-07-17 11:57:00,103.54,103.545,103.525,103.53,61800000.0
2008-07-17 11:58:00,103.53,103.545,103.52,103.54,110400000.0
2008-07-17 11:59:00,103.545,103.55,103.505,103.53,122900000.0
2008-07-17 12:00:00,103.53,103.555,103.495,103.495,137500000.0
2008-07-17 12:01:00,103.495,103.53,103.495,103.51,152400000.0
2008-07-17 12:02:00,103.51,103.53,103.51,103.515,89900000.0
2008-07-17 12:03:00,103.51,103.53,103.495,103.51,98600000.0
2008-07-17 12:04:00,103.515,103.525,103.505,103.515,74100000.0
2008-07-17 12:05:00,103.51,103.52,103.505,103.52,73400000.0
2008-07-17 12:06:00,103.52,103.53,103.51,103.515,85300000.0
2008-07-17 12:07:00,103.52,103.52,103.49,103.505,61700000.0
2008-07-17 12:08:00,103.515,103.52,103.5,103.51,97000000.0
2008-07-17 12:09:00,103.515,103.53,103.495,103.51,99200000.0
2008-07-17 12:10:00,103.51,103.51,103.495,103.51,59600000.0
2008-07-17 12:11:00,103.51,103.53,103.51,103.51,34200000.0
2008-07-17 12:12:00,103.51,103.52,103.51,103.52,24200000.0
2008-07-17 12:13:00,103.52,103.52,103.51,103.52,15600000.0
2008-07-17 12:14:00,103.52,103.58,103.52,103.56,79400000.0
2008-07-17 12:15:00,103.56,103.56,103.535,103.54,61000000.0
2008-07-17 12:16:00,103.54,103.55,103.53,103.535,39000000.0
2008-07-17 12:17:00,103.535,103.535,103.52,103.52,37800000.0
2008-07-17 12:18:00,103.515,103.52,103.495,103.52,82500000.0
2008-07-17 12:19:00,103.52,103.54,103.51,103.51,79100000.0
2008-07-17 12:20:00,103.51,103.54,103.51,103.53,61400000.0
2008-07-17 12:21:00,103.53,103.54,103.515,103.52,43600000.0
2008-07-17 12:22:00,103.52,103.53,103.5,103.51,75100000.0
2008-07-17 12:23:00,103.51,103.54,103.49,103.54,96400000.0
2008-07-17 12:24:00,103.53,103.54,103.51,103.52,83400000.0
2008-07-17 12:25:00,103.52,103.525,103.5,103.525,85300000.0
2008-07-17 12:26:00,103.53,103.53,103.485,103.485,54700000.0
2008-07-17 12:27:00,103.485,103.5,103.44,103.44,106000000.0
2008-07-17 12:28:00,103.44,103.49,103.44,103.48,94800000.0
2008-07-17 12:29:00,103.48,103.56,103.48,103.53,183400000.0
2008-07-17 12:30:00,103.54,103.57,103.5,103.5,133600000.0
2008-07-17 12:31:00,103.5,103.53,103.48,103.5,87300000.0
2008-07-17 12:32:00,103.5,103.54,103.45,103.54,175300000.0
2008-07-17 12:33:00,103.545,103.545,103.49,103.5,136300000.0
2008-07-17 12:34:00,103.5,103.54,103.5,103.52,100800000.0
2008-07-17 12:35:00,103.52,103.58,103.52,103.56,166500000.0
2008-07-17 12:36:00,103.56,103.595,103.525,103.545,156400000.0
2008-07-17 12:37:00,103.545,103.6,103.535,103.585,173400000.0
2008-07-17 12:38:00,103.59,103.655,103.59,103.65,160200000.0
2008-07-17 12:39:00,103.645,103.655,103.61,103.61,119100000.0
2008-07-17 12:40:00,103.615,103.64,103.585,103.61,136600000.0
2008-07-17 12:41:00,103.605,103.64,103.605,103.62,120200000.0
2008-07-17 12:42:00,103.62,103.63,103.6,103.6,102800000.0
2008-07-17 12:43:00,103.6,103.62,103.58,103.62,135400000.0
2008-07-17 12:44:00,103.63,103.67,103.62,103.625,121000000.0
2008-07-17 12:45:00,103.62,103.655,103.62,103.64,97500000.0
2008-07-17 12:46:00,103.645,103.67,103.615,103.62,154000000.0
2008-07-17 12:47:00,103.63,103.65,103.605,103.63,84300000.0
2008-07-17 12:48:00,103.63,103.64,103.595,103.62,104000000.0
2008-07-17 12:49:00,103.62,103.635,103.61,103.61,66800000.0
2008-07-17 12:50:00,103.61,103.62,103.59,103.61,87600000.0
2008-07-17 12:51:00,103.62,103.62,103.57,103.57,137200000.0
2008-07-17 12:52:00,103.57,103.6,103.56,103.59,159300000.0
2008-07-17 12:53:00,103.6,103.63,103.58,103.59,156700000.0
2008-07-17 12:54:00,103.59,103.605,103.56,103.57,137200000.0
2008-07-17 12:55:00,103.57,103.61,103.555,103.585,177900000.0
2008-07-17 12:56:00,103.59,103.61,103.58,103.61,94300000.0
2008-07-17 12:57:00,103.61,103.62,103.575,103.6,139400000.0
2008-07-17 12:58:00,103.605,103.625,103.6,103.61,110400000.0
2008-07-17 12:59:00,103.61,103.61,103.57,103.595,114000000.0
2008-07-17 13:00:00,103.595,103.62,103.53,103.53,153200000.0
2008-07-17 13:01:00,103.53,103.62,103.49,103.6,177800000.0
2008-07-17 13:02:00,103.595,103.65,103.565,103.63,164200000.0
2008-07-17 13:03:00,103.625,103.66,103.605,103.61,154000000.0
2008-07-17 13:04:00,103.61,103.65,103.61,103.61,140100000.0
2008-07-17 13:05:00,103.61,103.61,103.575,103.59,108900000.0
2008-07-17 13:06:00,103.585,103.67,103.585,103.67,155500000.0
2008-07-17 13:07:00,103.67,103.7,103.645,103.69,194700000.0
2008-07-17 13:08:00,103.69,103.7,103.665,103.67,138600000.0
2008-07-17 13:09:00,103.68,103.69,103.65,103.655,105400000.0
2008-07-17 13:10:00,103.655,103.665,103.64,103.645,116800000.0
2008-07-17 13:11:00,103.655,103.655,103.63,103.65,130400000.0
2008-07-17 13:12:00,103.64,103.65,103.61,103.65,113000000.0
2008-07-17 13:13:00,103.65,103.65,103.6,103.615,122600000.0
2008-07-17 13:14:00,103.61,103.61,103.59,103.59,139600000.0
2008-07-17 13:15:00,103.59,103.63,103.58,103.62,96600000.0
2008-07-17 13:16:00,103.62,103.62,103.595,103.61,50200000.0
2008-07-17 13:17:00,103.605,103.64,103.6,103.63,127800000.0
2008-07-17 13:18:00,103.64,103.66,103.63,103.64,96800000.0
2008-07-17 13:19:00,103.64,103.655,103.63,103.65,97100000.0
2008-07-17 13:20:00,103.65,103.67,103.645,103.655,137600000.0
2008-07-17 13:21:00,103.665,103.695,103.655,103.655,98300000.0
2008-07-17 13:22:00,103.655,103.67,103.645,103.665,163000000.0
2008-07-17 13:23:00,103.665,103.67,103.635,103.635,102500000.0
2008-07-17 13:24:00,103.64,103.67,103.63,103.64,150900000.0
2008-07-17 13:25:00,103.64,103.715,103.635,103.705,176000000.0
2008-07-17 13:26:00,103.695,103.74,103.695,103.72,123400000.0
2008-07-17 13:27:00,103.72,103.72,103.695,103.705,122800000.0
2008-07-17 13:28:00,103.705,103.705,103.685,103.685,96100000.0
2008-07-17 13:29:00,103.68,103.705,103.675,103.695,81200000.0
2008-07-17 13:30:00,103.69,103.69,103.66,103.66,123600000.0
2008-07-17 13:31:00,103.66,103.67,103.63,103.63,129200000.0
2008-07-17 13:32:00,103.63,103.65,103.62,103.65,95600000.0
2008-07-17 13:33:00,103.655,103.655,103.62,103.65,69300000.0
2008-07-17 13:34:00,103.65,103.665,103.635,103.635,120600000.0
2008-07-17 13:35:00,103.64,103.67,103.64,103.67,59100000.0
2008-07-17 13:36:00,103.67,103.68,103.66,103.67,137600000.0
2008-07-17 13:37:00,103.68,103.69,103.65,103.655,88500000.0
2008-07-17 13:38:00,103.655,103.655,103.61,103.635,86200000.0
2008-07-17 13:39:00,103.635,103.655,103.62,103.645,109000000.0
2008-07-17 13:40:00,103.645,103.665,103.635,103.66,88100000.0
2008-07-17 13:41:00,103.655,103.675,103.635,103.665,125900000.0
2008-07-17 13:42:00,103.67,103.675,103.615,103.62,136200000.0
2008-07-17 13:43:00,103.62,103.64,103.62,103.63,101500000.0
2008-07-17 13:44:00,103.63,103.645,103.625,103.64,113400000.0
2008-07-17 13:45:00,103.64,103.65,103.625,103.64,94600000.0
2008-07-17 13:46:00,103.64,103.66,103.64,103.64,112200000.0
2008-07-17 13:47:00,103.64,103.645,103.59,103.59,72500000.0
2008-07-17 13:48:00,103.59,103.65,103.59,103.64,138600000.0
2008-07-17 13:49:00,103.64,103.65,103.625,103.625,75100000.0
2008-07-17 13:50:00,103.625,103.64,103.615,103.64,81900000.0
2008-07-17 13:51:00,103.64,103.655,103.62,103.625,75100000.0
2008-07-17 13:52:00,103.625,103.67,103.61,103.615,171500000.0
2008-07-17 13:53:00,103.62,103.625,103.595,103.625,105800000.0
2008-07-17 13:54:00,103.625,103.63,103.6,103.625,112800000.0
2008-07-17 13:55:00,103.635,103.635,103.615,103.625,125400000.0
2008-07-17 13:56:00,103.62,103.63,103.615,103.63,79500000.0
2008-07-17 13:57:00,103.625,103.635,103.605,103.615,95300000.0
2008-07-17 13:58:00,103.615,103.65,103.615,103.635,107800000.0
2008-07-17 13:59:00,103.635,103.64,103.625,103.625,84200000.0
2008-07-17 14:00:00,103.62,103.655,103.615,103.64,141700000.0
2008-07-17 14:01:00,103.64,103.665,103.635,103.66,178600000.0
2008-07-17 14:02:00,103.665,103.68,103.635,103.665,176800000.0
2008-07-17 14:03:00,103.665,103.685,103.65,103.65,151300000.0
2008-07-17 14:04:00,103.655,103.665,103.63,103.645,179700000.0
2008-07-17 14:05:00,103.65,103.67,103.65,103.665,146200000.0
2008-07-17 14:06:00,103.665,103.715,103.655,103.71,195100000.0
2008-07-17 14:07:00,103.705,103.715,103.69,103.715,141400000.0
2008-07-17 14:08:00,103.715,103.72,103.7,103.71,156000000.0
2008-07-17 14:09:00,103.705,103.72,103.705,103.71,171200000.0
2008-07-17 14:10:00,103.715,103.725,103.695,103.71,148300000.0
2008-07-17 14:11:00,103.705,103.73,103.685,103.71,186900000.0
2008-07-17 14:12:00,103.71,103.72,103.695,103.7,127900000.0
2008-07-17 14:13:00,103.705,103.73,103.7,103.71,175300000.0
2008-07-17 14:14:00,103.72,103.72,103.68,103.695,187800000.0
2008-07-17 14:15:00,103.69,103.735,103.685,103.735,95300000.0
2008-07-17 14:16:00,103.73,103.735,103.705,103.72,180800000.0
2008-07-17 14:17:00,103.72,103.725,103.705,103.715,47100000.0
2008-07-17 14:18:00,103.715,103.73,103.705,103.73,84500000.0
2008-07-17 14:19:00,103.73,103.755,103.685,103.705,237600000.0
2008-07-17 14:20:00,103.705,103.735,103.7,103.735,202800000.0
2008-07-17 14:21:00,103.74,103.745,103.72,103.725,129800000.0
2008-07-17 14:22:00,103.725,103.735,103.7,103.715,200400000.0
2008-07-17 14:23:00,103.72,103.73,103.685,103.695,293900000.0
2008-07-17 14:24:00,103.695,103.745,103.675,103.73,257800000.0
2008-07-17 14:25:00,103.735,103.745,103.705,103.715,231000000.0
2008-07-17 14:26:00,103.725,103.73,103.705,103.72,122700000.0
2008-07-17 14:27:00,103.72,103.725,103.705,103.715,89400000.0
2008-07-17 14:28:00,103.705,103.735,103.695,103.695,111900000.0
2008-07-17 14:29:00,103.695,103.735,103.68,103.68,153100000.0
2008-07-17 14:30:00,103.685,103.785,103.67,103.775,270300000.0
2008-07-17 14:31:00,103.775,103.805,103.72,103.735,335500000.0
2008-07-17 14:32:00,103.735,103.735,103.705,103.725,213500000.0
2008-07-17 14:33:00,103.73,103.75,103.715,103.715,267300000.0
2008-07-17 14:34:00,103.72,103.73,103.695,103.715,229700000.0
2008-07-17 14:35:00,103.715,103.715,103.66,103.665,287400000.0
2008-07-17 14:36:00,103.67,103.67,103.63,103.65,263900000.0
2008-07-17 14:37:00,103.65,103.66,103.645,103.65,197700000.0
2008-07-17 14:38:00,103.65,103.65,103.595,103.645,246400000.0
2008-07-17 14:39:00,103.645,103.655,103.625,103.645,144700000.0
2008-07-17 14:40:00,103.64,103.67,103.64,103.655,193900000.0
2008-07-17 14:41:00,103.655,103.66,103.62,103.63,150700000.0
2008-07-17 14:42:00,103.63,103.7,103.62,103.675,221100000.0
2008-07-17 14:43:00,103.68,103.715,103.68,103.69,280800000.0
2008-07-17 14:44:00,103.685,103.685,103.655,103.655,180900000.0
2008-07-17 14:45:00,103.65,103.685,103.65,103.65,188100000.0
2008-07-17 14:46:00,103.65,103.705,103.645,103.695,204100000.0
2008-07-17 14:47:00,103.695,103.725,103.685,103.7,197200000.0
2008-07-17 14:48:00,103.69,103.7,103.665,103.665,183800000.0
2008-07-17 14:49:00,103.67,103.69,103.65,103.66,174100000.0
2008-07-17 14:50:00,103.66,103.675,103.655,103.66,142700000.0
2008-07-17 14:51:00,103.665,103.68,103.655,103.68,145000000.0
2008-07-17 14:52:00,103.68,103.72,103.675,103.685,289900000.0
2008-07-17 14:53:00,103.68,103.685,103.655,103.685,275500000.0
2008-07-17 14:54:00,103.68,103.685,103.655,103.665,228700000.0
2008-07-17 14:55:00,103.67,103.67,103.655,103.655,182100000.0
2008-07-17 14:56:00,103.655,103.67,103.645,103.67,187200000.0
2008-07-17 14:57:00,103.67,103.735,103.66,103.715,177900000.0
2008-07-17 14:58:00,103.71,103.75,103.69,103.73,207300000.0
2008-07-17 14:59:00,103.72,103.76,103.71,103.72,213900000.0
2008-07-17 15:00:00,103.715,103.735,103.7,103.715,225200000.0
2008-07-17 15:01:00,103.71,103.74,103.705,103.71,225900000.0
2008-07-17 15:02:00,103.715,103.765,103.71,103.74,256100000.0
2008-07-17 15:03:00,103.745,103.745,103.705,103.725,170500000.0
2008-07-17 15:04:00,103.73,103.75,103.705,103.715,211800000.0
2008-07-17 15:05:00,103.715,103.755,103.695,103.725,259100000.0
2008-07-17 15:06:00,103.72,103.765,103.715,103.75,166900000.0
2008-07-17 15:07:00,103.75,103.76,103.73,103.75,208200000.0
2008-07-17 15:08:00,103.745,103.745,103.715,103.715,167900000.0
2008-07-17 15:09:00,103.715,103.735,103.705,103.73,141200000.0
2008-07-17 15:10:00,103.73,103.775,103.73,103.755,173300000.0
2008-07-17 15:11:00,103.755,103.755,103.725,103.735,169200000.0
2008-07-17 15:12:00,103.74,103.75,103.72,103.73,160000000.0
2008-07-17 15:13:00,103.73,103.77,103.73,103.76,128900000.0
2008-07-17 15:14:00,103.76,103.785,103.755,103.77,180100000.0
2008-07-17 15:15:00,103.765,103.765,103.735,103.735,148300000.0
2008-07-17 15:16:00,103.735,103.75,103.735,103.74,109800000.0
2008-07-17 15:17:00,103.735,103.745,103.72,103.73,109600000.0
2008-07-17 15:18:00,103.73,103.755,103.725,103.745,110100000.0
2008-07-17 15:19:00,103.745,103.765,103.735,103.735,169600000.0
2008-07-17 15:20:00,103.735,103.74,103.725,103.73,192000000.0
2008-07-17 15:21:00,103.73,103.73,103.715,103.73,134000000.0
2008-07-17 15:22:00,103.73,103.75,103.705,103.725,158200000.0
2008-07-17 15:23:00,103.725,103.74,103.715,103.72,166300000.0
2008-07-17 15:24:00,103.72,103.735,103.685,103.69,183600000.0
2008-07-17 15:25:00,103.7,103.725,103.695,103.715,166700000.0
2008-07-17 15:26:00,103.715,103.74,103.7,103.73,194400000.0
2008-07-17 15:27:00,103.73,103.75,103.715,103.73,267800000.0
2008-07-17 15:28:00,103.735,103.765,103.71,103.745,158900000.0
2008-07-17 15:29:00,103.745,103.75,103.725,103.73,170500000.0
2008-07-17 15:30:00,103.735,103.75,103.73,103.74,271100000.0
2008-07-17 15:31:00,103.74,103.74,103.71,103.72,212500000.0
2008-07-17 15:32:00,103.72,103.73,103.71,103.725,139500000.0
2008-07-17 15:33:00,103.72,103.73,103.705,103.71,157700000.0
2008-07-17 15:34:00,103.715,103.755,103.71,103.745,201200000.0
2008-07-17 15:35:00,103.745,103.765,103.735,103.745,90100000.0
2008-07-17 15:36:00,103.745,103.76,103.735,103.75,164000000.0
2008-07-17 15:37:00,103.755,103.755,103.72,103.725,204800000.0
2008-07-17 15:38:00,103.73,103.745,103.715,103.73,176100000.0
2008-07-17 15:39:00,103.73,103.745,103.715,103.745,226900000.0
2008-07-17 15:40:00,103.745,103.765,103.725,103.755,187300000.0
2008-07-17 15:41:00,103.755,103.765,103.745,103.765,162300000.0
2008-07-17 15:42:00,103.765,103.775,103.755,103.775,139600000.0
2008-07-17 15:43:00,103.775,103.825,103.775,103.795,199800000.0
2008-07-17 15:44:00,103.795,103.795,103.775,103.775,153300000.0
2008-07-17 15:45:00,103.78,103.79,103.765,103.77,141000000.0
2008-07-17 15:46:00,103.765,103.805,103.765,103.785,230100000.0
2008-07-17 15:47:00,103.785,103.86,103.785,103.85,253200000.0
2008-07-17 15:48:00,103.86,103.86,103.82,103.835,233000000.0
2008-07-17 15:49:00,103.835,103.835,103.805,103.81,212500000.0
2008-07-17 15:50:00,103.81,103.825,103.805,103.825,156800000.0
2008-07-17 15:51:00,103.825,103.825,103.805,103.81,124500000.0
2008-07-17 15:52:00,103.81,103.815,103.79,103.79,166700000.0
2008-07-17 15:53:00,103.79,103.795,103.765,103.79,190700000.0
2008-07-17 15:54:00,103.79,103.795,103.765,103.77,201800000.0
2008-07-17 15:55:00,103.77,103.78,103.755,103.77,140000000.0
2008-07-17 15:56:00,103.765,103.78,103.755,103.775,133900000.0
2008-07-17 15:57:00,103.775,103.78,103.765,103.78,147300000.0
2008-07-17 15:58:00,103.78,103.81,103.765,103.765,167400000.0
2008-07-17 15:59:00,103.775,103.805,103.755,103.78,131800000.0
2008-07-17 16:00:00,103.795,103.815,103.755,103.805,188700000.0
2008-07-17 16:01:00,103.8,103.835,103.795,103.81,242100000.0
2008-07-17 16:02:00,103.815,103.835,103.8,103.83,179900000.0
2008-07-17 16:03:00,103.825,103.86,103.825,103.83,154900000.0
2008-07-17 16:04:00,103.83,103.835,103.8,103.805,185500000.0
2008-07-17 16:05:00,103.805,103.83,103.795,103.825,240300000.0
2008-07-17 16:06:00,103.82,103.825,103.735,103.74,237600000.0
2008-07-17 16:07:00,103.735,103.795,103.705,103.78,259000000.0
2008-07-17 16:08:00,103.78,103.785,103.705,103.705,275100000.0
2008-07-17 16:09:00,103.715,103.75,103.715,103.74,198400000.0
2008-07-17 16:10:00,103.735,103.76,103.725,103.75,155700000.0
2008-07-17 16:11:00,103.75,103.78,103.74,103.75,198500000.0
2008-07-17 16:12:00,103.76,103.8,103.755,103.785,236200000.0
2008-07-17 16:13:00,103.78,103.795,103.755,103.755,150600000.0
2008-07-17 16:14:00,103.755,103.765,103.745,103.745,140600000.0
2008-07-17 16:15:00,103.755,103.775,103.73,103.765,186000000.0
2008-07-17 16:16:00,103.775,103.8,103.76,103.78,196100000.0
2008-07-17 16:17:00,103.785,103.795,103.775,103.775,157400000.0
2008-07-17 16:18:00,103.775,103.78,103.755,103.765,167000000.0
2008-07-17 16:19:00,103.77,103.78,103.755,103.765,170700000.0
2008-07-17 16:20:00,103.76,103.79,103.75,103.755,164300000.0
2008-07-17 16:21:00,103.75,103.765,103.735,103.75,117900000.0
2008-07-17 16:22:00,103.75,103.77,103.745,103.765,165600000.0
2008-07-17 16:23:00,103.765,103.78,103.755,103.76,185400000.0
2008-07-17 16:24:00,103.765,103.77,103.75,103.77,112700000.0
2008-07-17 16:25:00,103.765,103.8,103.765,103.79,168300000.0
2008-07-17 16:26:00,103.79,103.795,103.78,103.785,78900000.0
2008-07-17 16:27:00,103.78,103.825,103.775,103.81,118800000.0
2008-07-17 16:28:00,103.81,103.83,103.78,103.78,164600000.0
2008-07-17 16:29:00,103.795,103.81,103.78,103.795,140500000.0
2008-07-17 16:30:00,103.795,103.825,103.795,103.82,118500000.0
2008-07-17 16:31:00,103.82,103.83,103.805,103.81,146000000.0
2008-07-17 16:32:00,103.81,103.83,103.785,103.815,185400000.0
2008-07-17 16:33:00,103.82,103.835,103.805,103.82,167700000.0
2008-07-17 16:34:00,103.815,103.83,103.785,103.785,133400000.0
2008-07-17 16:35:00,103.79,103.81,103.78,103.805,205000000.0
2008-07-17 16:36:00,103.805,103.81,103.765,103.775,141000000.0
2008-07-17 16:37:00,103.77,103.795,103.765,103.79,191900000.0
2008-07-17 16:38:00,103.79,103.81,103.765,103.775,173400000.0
2008-07-17 16:39:00,103.775,103.8,103.77,103.8,234800000.0
2008-07-17 16:40:00,103.8,103.825,103.795,103.81,186600000.0
2008-07-17 16:41:00,103.81,103.825,103.775,103.825,191200000.0
2008-07-17 16:42:00,103.83,103.84,103.81,103.825,148000000.0
2008-07-17 16:43:00,103.825,103.845,103.81,103.83,215700000.0
2008-07-17 16:44:00,103.83,103.835,103.805,103.805,158400000.0
2008-07-17 16:45:00,103.805,103.885,103.805,103.87,217800000.0
2008-07-17 16:46:00,103.87,103.89,103.845,103.86,218700000.0
2008-07-17 16:47:00,103.855,103.88,103.845,103.86,219400000.0
2008-07-17 16:48:00,103.865,103.87,103.845,103.855,138000000.0
2008-07-17 16:49:00,103.855,103.87,103.845,103.855,181300000.0
2008-07-17 16:50:00,103.855,103.87,103.835,103.855,118900000.0
2008-07-17 16:51:00,103.855,103.875,103.84,103.855,137700000.0
2008-07-17 16:52:00,103.855,103.895,103.855,103.865,176300000.0
2008-07-17 16:53:00,103.865,103.865,103.835,103.845,229700000.0
2008-07-17 16:54:00,103.845,103.855,103.815,103.835,147200000.0
2008-07-17 16:55:00,103.835,103.845,103.825,103.825,114300000.0
2008-07-17 16:56:00,103.825,103.835,103.805,103.825,198200000.0
2008-07-17 16:57:00,103.82,103.83,103.785,103.83,218400000.0
2008-07-17 16:58:00,103.82,103.84,103.815,103.835,223200000.0
2008-07-17 16:59:00,103.84,103.86,103.82,103.845,232200000.0
2008-07-17 17:00:00,103.845,103.86,103.81,103.825,224000000.0
2008-07-17 17:01:00,103.82,103.85,103.82,103.85,158900000.0
2008-07-17 17:02:00,103.85,103.87,103.83,103.83,195000000.0
2008-07-17 17:03:00,103.835,103.845,103.815,103.83,148700000.0
2008-07-17 17:04:00,103.83,103.875,103.82,103.84,185800000.0
2008-07-17 17:05:00,103.84,103.86,103.835,103.845,204500000.0
2008-07-17 17:06:00,103.855,103.87,103.815,103.82,204000000.0
2008-07-17 17:07:00,103.82,103.835,103.81,103.825,183000000.0
2008-07-17 17:08:00,103.815,103.82,103.785,103.795,170600000.0
2008-07-17 17:09:00,103.8,103.8,103.775,103.78,195300000.0
2008-07-17 17:10:00,103.78,103.835,103.78,103.8,258200000.0
2008-07-17 17:11:00,103.795,103.81,103.765,103.8,268400000.0
2008-07-17 17:12:00,103.81,103.815,103.78,103.8,241000000.0
2008-07-17 17:13:00,103.795,103.795,103.755,103.77,218700000.0
2008-07-17 17:14:00,103.77,103.8,103.76,103.795,274300000.0
2008-07-17 17:15:00,103.8,103.805,103.78,103.795,196500000.0
2008-07-17 17:16:00,103.795,103.815,103.795,103.815,106800000.0
2008-07-17 17:17:00,103.815,103.82,103.785,103.805,162300000.0
2008-07-17 17:18:00,103.805,103.825,103.79,103.79,196900000.0
2008-07-17 17:19:00,103.79,103.82,103.79,103.815,135900000.0
2008-07-17 17:20:00,103.82,103.825,103.805,103.805,136000000.0
2008-07-17 17:21:00,103.805,103.83,103.805,103.825,87200000.0
2008-07-17 17:22:00,103.825,103.855,103.815,103.85,190300000.0
2008-07-17 17:23:00,103.85,103.855,103.775,103.785,236500000.0
2008-07-17 17:24:00,103.78,103.805,103.765,103.78,163400000.0
2008-07-17 17:25:00,103.78,103.805,103.77,103.8,168200000.0
2008-07-17 17:26:00,103.8,103.805,103.77,103.785,162600000.0
2008-07-17 17:27:00,103.785,103.795,103.745,103.765,233500000.0
2008-07-17 17:28:00,103.77,103.8,103.765,103.775,163200000.0
2008-07-17 17:29:00,103.77,103.785,103.765,103.785,131100000.0
2008-07-17 17:30:00,103.79,103.83,103.785,103.82,172400000.0
2008-07-17 17:31:00,103.825,103.84,103.805,103.81,201300000.0
2008-07-17 17:32:00,103.805,103.82,103.78,103.785,177600000.0
2008-07-17 17:33:00,103.79,103.83,103.79,103.82,208100000.0
2008-07-17 17:34:00,103.82,103.83,103.795,103.8,174200000.0
2008-07-17 17:35:00,103.795,103.805,103.795,103.805,52800000.0
2008-07-17 17:36:00,103.8,103.815,103.785,103.795,137200000.0
2008-07-17 17:37:00,103.795,103.825,103.795,103.81,138300000.0
2008-07-17 17:38:00,103.815,103.82,103.775,103.785,186100000.0
2008-07-17 17:39:00,103.785,103.795,103.765,103.78,208200000.0
2008-07-17 17:40:00,103.78,103.79,103.77,103.785,178600000.0
2008-07-17 17:41:00,103.78,103.785,103.76,103.765,161000000.0
2008-07-17 17:42:00,103.775,103.775,103.745,103.765,245700000.0
2008-07-17 17:43:00,103.765,103.79,103.755,103.785,141100000.0
2008-07-17 17:44:00,103.78,103.81,103.77,103.805,159400000.0
2008-07-17 17:45:00,103.805,103.81,103.785,103.785,144500000.0
2008-07-17 17:46:00,103.79,103.825,103.77,103.81,211000000.0
2008-07-17 17:47:00,103.81,103.825,103.795,103.82,185700000.0
2008-07-17 17:48:00,103.825,103.825,103.805,103.805,143500000.0
2008-07-17 17:49:00,103.81,103.81,103.78,103.795,98500000.0
2008-07-17 17:50:00,103.795,103.81,103.78,103.785,87800000.0
2008-07-17 17:51:00,103.785,103.8,103.775,103.795,126600000.0
2008-07-17 17:52:00,103.8,103.81,103.785,103.785,171200000.0
2008-07-17 17:53:00,103.785,103.805,103.78,103.79,110500000.0
2008-07-17 17:54:00,103.795,103.8,103.78,103.79,124400000.0
2008-07-17 17:55:00,103.79,103.805,103.77,103.77,108900000.0
2008-07-17 17:56:00,103.77,103.775,103.76,103.765,134900000.0
2008-07-17 17:57:00,103.775,103.785,103.76,103.765,204700000.0
2008-07-17 17:58:00,103.765,103.77,103.745,103.76,113200000.0
2008-07-17 17:59:00,103.75,103.775,103.745,103.77,200100000.0
2008-07-17 18:00:00,103.775,103.775,103.745,103.75,112000000.0
2008-07-17 18:01:00,103.75,103.77,103.75,103.77,76900000.0
2008-07-17 18:02:00,103.77,103.77,103.73,103.73,76700000.0
2008-07-17 18:03:00,103.73,103.74,103.72,103.72,52200000.0
2008-07-17 18:04:00,103.725,103.74,103.72,103.735,54200000.0
2008-07-17 18:05:00,103.735,103.78,103.735,103.77,96500000.0
2008-07-17 18:06:00,103.775,103.79,103.76,103.79,96700000.0
2008-07-17 18:07:00,103.79,103.8,103.79,103.79,72600000.0
2008-07-17 18:08:00,103.79,103.8,103.78,103.78,26200000.0
2008-07-17 18:09:00,103.78,103.78,103.76,103.765,56300000.0
2008-07-17 18:10:00,103.77,103.8,103.76,103.79,61600000.0
2008-07-17 18:11:00,103.8,103.8,103.78,103.79,40200000.0
2008-07-17 18:12:00,103.79,103.8,103.78,103.78,26200000.0
2008-07-17 18:13:00,103.78,103.79,103.74,103.75,48800000.0
2008-07-17 18:14:00,103.75,103.78,103.75,103.77,76800000.0
2008-07-17 18:15:00,103.775,103.78,103.77,103.77,31400000.0
2008-07-17 18:16:00,103.77,103.825,103.77,103.81,81300000.0
2008-07-17 18:17:00,103.805,103.825,103.8,103.82,61400000.0
2008-07-17 18:18:00,103.825,103.83,103.805,103.83,90700000.0
2008-07-17 18:19:00,103.825,103.83,103.825,103.83,75600000.0
2008-07-17 18:20:00,103.83,103.84,103.82,103.835,61300000.0
2008-07-17 18:21:00,103.835,103.845,103.825,103.845,76800000.0
2008-07-17 18:22:00,103.845,103.85,103.83,103.85,174700000.0
2008-07-17 18:23:00,103.85,103.855,103.835,103.84,50000000.0
2008-07-17 18:24:00,103.835,103.855,103.835,103.85,31700000.0
2008-07-17 18:25:00,103.85,103.855,103.84,103.845,25400000.0
2008-07-17 18:26:00,103.845,103.88,103.84,103.87,78700000.0
2008-07-17 18:27:00,103.87,103.9,103.87,103.89,45000000.0
2008-07-17 18:28:00,103.89,103.89,103.88,103.88,27000000.0
2008-07-17 18:29:00,103.88,103.88,103.845,103.845,55100000.0
2008-07-17 18:30:00,103.84,103.865,103.84,103.855,78900000.0
2008-07-17 18:31:00,103.865,103.875,103.855,103.87,68300000.0
2008-07-17 18:32:00,103.87,103.875,103.855,103.875,36000000.0
2008-07-17 18:33:00,103.875,103.895,103.87,103.89,36600000.0
2008-07-17 18:34:00,103.9,103.9,103.88,103.88,53000000.0
2008-07-17 18:35:00,103.88,103.89,103.87,103.875,68500000.0
2008-07-17 18:36:00,103.875,103.88,103.855,103.88,102200000.0
2008-07-17 18:37:00,103.88,103.89,103.87,103.89,46000000.0
2008-07-17 18:38:00,103.89,103.89,103.875,103.88,33600000.0
2008-07-17 18:39:00,103.88,103.895,103.87,103.87,64600000.0
2008-07-17 18:40:00,103.87,103.905,103.87,103.88,97300000.0
2008-07-17 18:41:00,103.88,103.9,103.88,103.885,85600000.0
2008-07-17 18:42:00,103.885,103.885,103.87,103.875,48400000.0
2008-07-17 18:43:00,103.875,103.89,103.865,103.89,32200000.0
2008-07-17 18:44:00,103.89,103.89,103.89,103.89,3000000.0
2008-07-17 18:45:00,103.89,103.9,103.875,103.89,101100000.0
2008-07-17 18:46:00,103.89,103.91,103.885,103.9,115000000.0
2008-07-17 18:47:00,103.9,103.9,103.89,103.89,94600000.0
2008-07-17 18:48:00,103.89,103.94,103.89,103.925,101800000.0
2008-07-17 18:49:00,103.93,103.93,103.9,103.92,93900000.0
2008-07-17 18:50:00,103.92,103.92,103.9,103.9,73300000.0
2008-07-17 18:51:00,103.895,103.9,103.87,103.885,151500000.0
2008-07-17 18:52:00,103.88,103.9,103.835,103.88,139500000.0
2008-07-17 18:53:00,103.885,103.9,103.875,103.88,54100000.0
2008-07-17 18:54:00,103.88,103.89,103.86,103.88,131000000.0
2008-07-17 18:55:00,103.88,103.88,103.845,103.86,154200000.0
2008-07-17 18:56:00,103.865,103.88,103.85,103.86,104100000.0
2008-07-17 18:57:00,103.86,103.89,103.845,103.85,134800000.0
2008-07-17 18:58:00,103.845,103.855,103.83,103.85,77300000.0
2008-07-17 18:59:00,103.85,103.85,103.81,103.82,41600000.0
2008-07-17 19:00:00,103.82,103.85,103.81,103.83,134400000.0
2008-07-17 19:01:00,103.83,103.835,103.8,103.82,121300000.0
2008-07-17 19:02:00,103.825,103.83,103.805,103.83,87200000.0
2008-07-17 19:03:00,103.83,103.84,103.795,103.795,86000000.0
2008-07-17 19:04:00,103.795,103.81,103.795,103.8,51300000.0
2008-07-17 19:05:00,103.8,103.84,103.8,103.82,108100000.0
2008-07-17 19:06:00,103.82,103.83,103.78,103.79,90300000.0
2008-07-17 19:07:00,103.79,103.83,103.79,103.8,86200000.0
2008-07-17 19:08:00,103.8,103.84,103.8,103.805,99100000.0
2008-07-17 19:09:00,103.81,103.83,103.805,103.82,70200000.0
2008-07-17 19:10:00,103.83,103.83,103.805,103.81,67700000.0
2008-07-17 19:11:00,103.82,103.82,103.775,103.8,137400000.0
2008-07-17 19:12:00,103.8,103.83,103.785,103.8,157300000.0
2008-07-17 19:13:00,103.8,103.845,103.795,103.84,161200000.0
2008-07-17 19:14:00,103.85,103.88,103.84,103.875,141400000.0
2008-07-17 19:15:00,103.865,103.87,103.815,103.845,170400000.0
2008-07-17 19:16:00,103.845,103.885,103.845,103.865,153600000.0
2008-07-17 19:17:00,103.865,103.925,103.845,103.915,180500000.0
2008-07-17 19:18:00,103.91,103.94,103.895,103.92,133100000.0
2008-07-17 19:19:00,103.915,103.915,103.88,103.885,163000000.0
2008-07-17 19:20:00,103.885,103.885,103.845,103.87,99300000.0
2008-07-17 19:21:00,103.87,103.89,103.85,103.89,130500000.0
2008-07-17 19:22:00,103.88,103.93,103.88,103.925,133200000.0
2008-07-17 19:23:00,103.925,103.97,103.91,103.97,186400000.0
2008-07-17 19:24:00,103.97,103.985,103.965,103.985,88700000.0
2008-07-17 19:25:00,103.98,103.99,103.965,103.98,127600000.0
2008-07-17 19:26:00,103.98,104.01,103.96,103.99,139400000.0
2008-07-17 19:27:00,103.99,104.0,103.965,103.985,133500000.0
2008-07-17 19:28:00,103.985,103.985,103.955,103.97,111300000.0
2008-07-17 19:29:00,103.97,103.975,103.955,103.97,104000000.0
2008-07-17 19:30:00,103.97,103.97,103.945,103.95,74500000.0
2008-07-17 19:31:00,103.95,103.96,103.93,103.945,93700000.0
2008-07-17 19:32:00,103.945,103.98,103.94,103.95,65800000.0
2008-07-17 19:33:00,103.95,103.985,103.93,103.985,99200000.0
2008-07-17 19:34:00,103.99,104.015,103.96,103.99,109100000.0
2008-07-17 19:35:00,104.0,104.0,103.91,103.92,163900000.0
2008-07-17 19:36:00,103.925,103.98,103.91,103.96,167500000.0
2008-07-17 19:37:00,103.955,103.96,103.925,103.935,89700000.0
2008-07-17 19:38:00,103.92,104.0,103.91,103.98,167900000.0
2008-07-17 19:39:00,103.97,103.98,103.945,103.955,150400000.0
2008-07-17 19:40:00,103.955,103.955,103.935,103.95,130900000.0
2008-07-17 19:41:00,103.96,104.06,103.95,104.03,140500000.0
2008-07-17 19:42:00,104.03,104.055,103.97,104.03,238300000.0
2008-07-17 19:43:00,104.03,104.07,104.015,104.07,159100000.0
2008-07-17 19:44:00,104.08,104.095,104.06,104.075,204100000.0
2008-07-17 19:45:00,104.07,104.095,104.06,104.08,189100000.0
2008-07-17 19:46:00,104.075,104.1,104.065,104.075,155400000.0
2008-07-17 19:47:00,104.075,104.075,104.045,104.05,108500000.0
2008-07-17 19:48:00,104.05,104.055,104.015,104.015,118300000.0
2008-07-17 19:49:00,104.015,104.06,104.015,104.06,72400000.0
2008-07-17 19:50:00,104.06,104.065,104.02,104.03,156700000.0
2008-07-17 19:51:00,104.03,104.07,104.03,104.03,74600000.0
2008-07-17 19:52:00,104.035,104.105,104.035,104.08,118200000.0
2008-07-17 19:53:00,104.08,104.215,104.07,104.19,206800000.0
2008-07-17 19:54:00,104.18,104.225,104.18,104.19,215600000.0
2008-07-17 19:55:00,104.195,104.27,104.17,104.175,230900000.0
2008-07-17 19:56:00,104.17,104.22,104.17,104.2,149000000.0
2008-07-17 19:57:00,104.2,104.2,104.16,104.175,102200000.0
2008-07-17 19:58:00,104.18,104.195,104.17,104.185,82300000.0
2008-07-17 19:59:00,104.19,104.205,104.185,104.205,85700000.0
2008-07-17 20:00:00,104.205,104.225,104.195,104.21,132700000.0
2008-07-17 20:01:00,104.205,104.225,104.205,104.215,62200000.0
2008-07-17 20:02:00,104.21,104.23,104.21,104.22,55200000.0
2008-07-17 20:03:00,104.22,104.355,104.215,104.35,175700000.0
2008-07-17 20:04:00,104.335,104.395,104.335,104.36,186400000.0
2008-07-17 20:05:00,104.36,104.37,104.28,104.305,179900000.0
2008-07-17 20:06:00,104.3,104.325,104.245,104.25,147000000.0
2008-07-17 20:07:00,104.25,104.3,104.24,104.29,169500000.0
2008-07-17 20:08:00,104.285,104.3,104.225,104.23,290400000.0
2008-07-17 20:09:00,104.23,104.25,104.225,104.245,203200000.0
2008-07-17 20:10:00,104.245,104.305,104.235,104.28,162200000.0
2008-07-17 20:11:00,104.275,104.32,104.25,104.26,198500000.0
2008-07-17 20:12:00,104.255,104.32,104.245,104.29,172700000.0
2008-07-17 20:13:00,104.285,104.305,104.275,104.29,133900000.0
2008-07-17 20:14:00,104.29,104.295,104.255,104.29,187500000.0
2008-07-17 20:15:00,104.29,104.31,104.27,104.31,116800000.0
2008-07-17 20:16:00,104.31,104.31,104.27,104.27,122600000.0
2008-07-17 20:17:00,104.27,104.29,104.265,104.275,108100000.0
2008-07-17 20:18:00,104.275,104.33,104.25,104.32,165200000.0
2008-07-17 20:19:00,104.32,104.38,104.315,104.38,151500000.0
2008-07-17 20:20:00,104.38,104.38,104.315,104.325,163300000.0
2008-07-17 20:21:00,104.325,104.345,104.31,104.345,99300000.0
2008-07-17 20:22:00,104.335,104.345,104.295,104.295,104500000.0
2008-07-17 20:23:00,104.295,104.31,104.285,104.285,130600000.0
2008-07-17 20:24:00,104.285,104.31,104.275,104.285,137100000.0
2008-07-17 20:25:00,104.285,104.31,104.265,104.29,145000000.0
2008-07-17 20:26:00,104.29,104.305,104.265,104.285,114900000.0
2008-07-17 20:27:00,104.285,104.335,104.285,104.325,138600000.0
2008-07-17 20:28:00,104.325,104.37,104.305,104.33,136600000.0
2008-07-17 20:29:00,104.33,104.43,104.325,104.425,173700000.0
2008-07-17 20:30:00,104.425,104.435,104.365,104.405,156500000.0
2008-07-17 20:31:00,104.385,104.435,104.375,104.38,201100000.0
2008-07-17 20:32:00,104.38,104.385,104.33,104.34,138200000.0
2008-07-17 20:33:00,104.34,104.38,104.325,104.34,162300000.0
2008-07-17 20:34:00,104.34,104.35,104.325,104.34,91500000.0
2008-07-17 20:35:00,104.335,104.385,104.335,104.35,161200000.0
2008-07-17 20:36:00,104.35,104.355,104.33,104.34,116300000.0
2008-07-17 20:37:00,104.34,104.355,104.315,104.335,118900000.0
2008-07-17 20:38:00,104.335,104.37,104.325,104.34,99600000.0
2008-07-17 20:39:00,104.34,104.345,104.3,104.32,137700000.0
2008-07-17 20:40:00,104.32,104.335,104.31,104.325,105300000.0
2008-07-17 20:41:00,104.325,104.38,104.32,104.37,128100000.0
2008-07-17 20:42:00,104.37,104.385,104.35,104.375,138000000.0
2008-07-17 20:43:00,104.375,104.39,104.35,104.36,132000000.0
2008-07-17 20:44:00,104.36,104.39,104.335,104.375,85400000.0
2008-07-17 20:45:00,104.38,104.39,104.365,104.37,105000000.0
2008-07-17 20:46:00,104.37,104.38,104.355,104.375,67500000.0
2008-07-17 20:47:00,104.38,104.385,104.34,104.34,98300000.0
2008-07-17 20:48:00,104.34,104.36,104.335,104.335,104900000.0
2008-07-17 20:49:00,104.335,104.335,104.305,104.31,76100000.0
2008-07-17 20:50:00,104.31,104.33,104.305,104.315,117200000.0
2008-07-17 20:51:00,104.315,104.34,104.31,104.315,143900000.0
2008-07-17 20:52:00,104.32,104.34,104.3,104.33,131400000.0
2008-07-17 20:53:00,104.33,104.34,104.3,104.32,148000000.0
2008-07-17 20:54:00,104.32,104.35,104.29,104.315,167700000.0
2008-07-17 20:55:00,104.32,104.32,104.275,104.29,197400000.0
2008-07-17 20:56:00,104.285,104.325,104.28,104.295,167800000.0
2008-07-17 20:57:00,104.295,104.305,104.285,104.295,94900000.0
2008-07-17 20:58:00,104.295,104.295,104.245,104.245,129200000.0
2008-07-17 20:59:00,104.245,104.28,104.245,104.26,129600000.0
2008-07-17 21:00:00,104.27,104.28,104.215,104.23,123700000.0
2008-07-17 21:01:00,104.23,104.24,104.215,104.225,141900000.0
2008-07-17 21:02:00,104.225,104.28,104.225,104.245,136900000.0
2008-07-17 21:03:00,104.24,104.27,104.235,104.27,72600000.0
2008-07-17 21:04:00,104.27,104.28,104.25,104.26,153500000.0
2008-07-17 21:05:00,104.265,104.27,104.25,104.265,144000000.0
2008-07-17 21:06:00,104.265,104.27,104.255,104.26,142400000.0
2008-07-17 21:07:00,104.255,104.27,104.24,104.245,77200000.0
2008-07-17 21:08:00,104.25,104.25,104.24,104.245,10400000.0
2008-07-17 21:09:00,104.25,104.255,104.225,104.245,117200000.0
2008-07-17 21:10:00,104.245,104.275,104.235,104.235,149800000.0
2008-07-17 21:11:00,104.235,104.275,104.225,104.275,71300000.0
2008-07-17 21:12:00,104.28,104.285,104.255,104.265,63800000.0
2008-07-17 21:13:00,104.265,104.275,104.255,104.27,63500000.0
2008-07-17 21:14:00,104.275,104.285,104.265,104.28,62900000.0
2008-07-17 21:15:00,104.275,104.285,104.275,104.28,41300000.0
2008-07-17 21:16:00,104.28,104.29,104.275,104.275,43200000.0
2008-07-17 21:17:00,104.275,104.28,104.255,104.28,111100000.0
2008-07-17 21:18:00,104.28,104.28,104.245,104.255,77600000.0
2008-07-17 21:19:00,104.255,104.265,104.255,104.255,59100000.0
2008-07-17 21:20:00,104.255,104.325,104.25,104.315,113000000.0
2008-07-17 21:21:00,104.315,104.33,104.305,104.325,69800000.0
2008-07-17 21:22:00,104.33,104.345,104.325,104.335,58900000.0
2008-07-17 21:23:00,104.34,104.345,104.325,104.33,63700000.0
2008-07-17 21:24:00,104.33,104.33,104.325,104.325,31300000.0
2008-07-17 21:25:00,104.325,104.33,104.31,104.325,114400000.0
2008-07-17 21:26:00,104.33,104.345,104.285,104.335,135500000.0
2008-07-17 21:27:00,104.34,104.355,104.325,104.325,121600000.0
2008-07-17 21:28:00,104.33,104.35,104.325,104.335,79900000.0
2008-07-17 21:29:00,104.345,104.355,104.335,104.335,53000000.0
2008-07-17 21:30:00,104.325,104.345,104.325,104.335,65500000.0
2008-07-17 21:31:00,104.33,104.335,104.33,104.33,38000000.0
2008-07-17 21:32:00,104.33,104.33,104.33,104.33,27000000.0
2008-07-17 21:33:00,104.32,104.325,104.32,104.32,11800000.0
2008-07-17 21:34:00,104.32,104.335,104.32,104.33,59400000.0
2008-07-17 21:35:00,104.33,104.33,104.3,104.31,77600000.0
2008-07-17 21:36:00,104.31,104.315,104.305,104.315,29800000.0
2008-07-17 21:37:00,104.31,104.325,104.295,104.32,78000000.0
2008-07-17 21:38:00,104.32,104.345,104.305,104.34,112900000.0
2008-07-17 21:39:00,104.34,104.355,104.34,104.345,38900000.0
2008-07-17 21:40:00,104.345,104.4,104.345,104.355,158900000.0
2008-07-17 21:41:00,104.355,104.365,104.325,104.325,122800000.0
2008-07-17 21:42:00,104.325,104.33,104.295,104.305,66100000.0
2008-07-17 21:43:00,104.31,104.325,104.285,104.29,66100000.0
2008-07-17 21:44:00,104.295,104.32,104.285,104.315,100500000.0
2008-07-17 21:45:00,104.315,104.34,104.315,104.33,55600000.0
2008-07-17 21:46:00,104.34,104.345,104.315,104.315,46000000.0
2008-07-17 21:47:00,104.31,104.31,104.3,104.305,46200000.0
2008-07-17 21:48:00,104.305,104.31,104.3,104.3,26900000.0
2008-07-17 21:49:00,104.3,104.325,104.295,104.32,31200000.0
2008-07-17 21:50:00,104.32,104.325,104.31,104.31,41500000.0
2008-07-17 21:51:00,104.31,104.33,104.295,104.33,51700000.0
2008-07-17 21:52:00,104.33,104.33,104.325,104.325,33500000.0
2008-07-17 21:53:00,104.325,104.325,104.3,104.31,85400000.0
2008-07-17 21:54:00,104.31,104.365,104.305,104.335,108100000.0
2008-07-17 21:55:00,104.345,104.365,104.335,104.355,64100000.0
2008-07-17 21:56:00,104.355,104.36,104.335,104.34,58800000.0
2008-07-17 21:57:00,104.345,104.365,104.345,104.355,53000000.0
2008-07-17 21:58:00,104.355,104.385,104.34,104.375,73900000.0
2008-07-17 21:59:00,104.38,104.38,104.335,104.335,67100000.0
2008-07-17 22:00:00,104.335,104.35,104.335,104.335,37800000.0
2008-07-17 22:01:00,104.335,104.345,104.28,104.32,81800000.0
2008-07-17 22:02:00,104.325,104.365,104.325,104.355,82100000.0
2008-07-17 22:03:00,104.36,104.38,104.36,104.36,40800000.0
2008-07-17 22:04:00,104.37,104.37,104.355,104.365,45200000.0
2008-07-17 22:05:00,104.365,104.365,104.355,104.36,13800000.0
2008-07-17 22:06:00,104.355,104.375,104.355,104.355,39000000.0
2008-07-17 22:07:00,104.355,104.355,104.335,104.335,25800000.0
2008-07-17 22:08:00,104.335,104.335,104.315,104.315,33000000.0
2008-07-17 22:09:00,104.33,104.345,104.33,104.335,32400000.0
2008-07-17 22:10:00,104.345,104.36,104.18,104.35,201200000.0
2008-07-17 22:11:00,104.355,104.415,104.235,104.325,218999998.0
2008-07-17 22:12:00,104.325,104.355,104.24,104.245,129200000.0
2008-07-17 22:13:00,104.245,104.325,104.245,104.325,120800000.0
2008-07-17 22:14:00,104.32,104.355,104.32,104.335,68300000.0
2008-07-17 22:15:00,104.33,104.35,104.28,104.29,73700000.0
2008-07-17 22:16:00,104.295,104.35,104.235,104.35,177900000.0
2008-07-17 22:17:00,104.345,104.35,104.3,104.31,60400000.0
2008-07-17 22:18:00,104.315,104.34,104.29,104.305,106000000.0
2008-07-17 22:19:00,104.3,104.3,104.265,104.275,58800000.0
2008-07-17 22:20:00,104.275,104.315,104.265,104.31,122600000.0
2008-07-17 22:21:00,104.31,104.36,104.305,104.325,109500000.0
2008-07-17 22:22:00,104.325,104.365,104.3,104.325,134900000.0
2008-07-17 22:23:00,104.335,104.345,104.325,104.335,77600000.0
2008-07-17 22:24:00,104.335,104.38,104.335,104.345,163700000.0
2008-07-17 22:25:00,104.34,104.35,104.33,104.34,67700000.0
2008-07-17 22:26:00,104.335,104.335,104.315,104.325,47300000.0
2008-07-17 22:27:00,104.33,104.34,104.32,104.335,22200000.0
2008-07-17 22:28:00,104.33,104.35,104.27,104.27,54000000.0
2008-07-17 22:29:00,104.275,104.31,104.275,104.295,45600000.0
2008-07-17 22:30:00,104.295,104.31,104.275,104.285,76700000.0
2008-07-17 22:31:00,104.28,104.29,104.265,104.265,33000000.0
2008-07-17 22:32:00,104.265,104.265,104.225,104.245,77700000.0
2008-07-17 22:33:00,104.24,104.265,104.23,104.255,56800000.0
2008-07-17 22:34:00,104.255,104.28,104.215,104.225,74600000.0
2008-07-17 22:35:00,104.215,104.235,104.215,104.23,56300000.0
2008-07-17 22:36:00,104.23,104.275,104.225,104.26,110500000.0
2008-07-17 22:37:00,104.26,104.28,104.255,104.275,45800000.0
2008-07-17 22:38:00,104.28,104.295,104.28,104.295,75700000.0
2008-07-17 22:39:00,104.3,104.31,104.275,104.275,104800000.0
2008-07-17 22:40:00,104.275,104.31,104.275,104.3,82600000.0
2008-07-17 22:41:00,104.305,104.31,104.28,104.31,79000000.0
2008-07-17 22:42:00,104.305,104.32,104.245,104.28,86900000.0
2008-07-17 22:43:00,104.275,104.275,104.235,104.26,74100000.0
2008-07-17 22:44:00,104.25,104.265,104.245,104.265,70500000.0
2008-07-17 22:45:00,104.265,104.295,104.255,104.255,56700000.0
2008-07-17 22:46:00,104.255,104.255,104.2,104.215,95400000.0
2008-07-17 22:47:00,104.215,104.29,104.215,104.255,115700000.0
2008-07-17 22:48:00,104.25,104.29,104.235,104.24,108700000.0
2008-07-17 22:49:00,104.24,104.275,104.24,104.24,73400000.0
2008-07-17 22:50:00,104.24,104.285,104.24,104.285,83400000.0
2008-07-17 22:51:00,104.28,104.295,104.245,104.26,132000000.0
2008-07-17 22:52:00,104.255,104.26,104.2,104.2,125900000.0
2008-07-17 22:53:00,104.2,104.23,104.175,104.215,147400000.0
2008-07-17 22:54:00,104.215,104.215,104.175,104.2,131800000.0
2008-07-17 22:55:00,104.2,104.2,104.17,104.185,146700000.0
2008-07-17 22:56:00,104.185,104.2,104.185,104.19,34800000.0
2008-07-17 22:57:00,104.195,104.215,104.195,104.205,27100000.0
2008-07-17 22:58:00,104.21,104.25,104.2,104.23,79700000.0
2008-07-17 22:59:00,104.24,104.255,104.22,104.255,30400000.0
2008-07-17 23:00:00,104.26,104.26,104.23,104.23,18000000.0
2008-07-17 23:01:00,104.225,104.265,104.2,104.2,16000000.0
2008-07-17 23:02:00,104.2,104.2,104.2,104.2,25000000.0
2008-07-17 23:03:00,104.2,104.2,104.2,104.2,5000000.0
2008-07-17 23:04:00,104.2,104.2,104.2,104.2,6000000.0
2008-07-17 23:05:00,104.14,104.18,104.14,104.175,448400000.0
2008-07-17 23:06:00,104.19,104.205,104.19,104.195,11000000.0
2008-07-17 23:07:00,104.195,104.205,104.19,104.195,11000000.0
2008-07-17 23:08:00,104.195,104.195,104.155,104.155,52500000.0
2008-07-17 23:09:00,104.16,104.17,104.16,104.165,69000000.0
2008-07-17 23:10:00,104.165,104.17,104.16,104.165,74800000.0
2008-07-17 23:11:00,104.165,104.175,104.15,104.16,37400000.0
2008-07-17 23:12:00,104.16,104.16,104.14,104.14,106900000.0
2008-07-17 23:13:00,104.14,104.21,104.14,104.17,208300000.0
2008-07-17 23:14:00,104.17,104.19,104.17,104.18,77200000.0
2008-07-17 23:15:00,104.18,104.21,104.18,104.19,79900000.0
2008-07-17 23:16:00,104.19,104.21,104.19,104.2,19800000.0
2008-07-17 23:17:00,104.2,104.21,104.19,104.195,77500000.0
2008-07-17 23:18:00,104.19,104.215,104.19,104.205,101400000.0
2008-07-17 23:19:00,104.21,104.24,104.21,104.235,73600000.0
2008-07-17 23:20:00,104.235,104.25,104.21,104.23,105700000.0
2008-07-17 23:21:00,104.235,104.245,104.23,104.245,28700000.0
2008-07-17 23:22:00,104.24,104.245,104.235,104.24,80000000.0
2008-07-17 23:23:00,104.235,104.245,104.23,104.23,73600000.0
2008-07-17 23:24:00,104.225,104.24,104.225,104.24,41700000.0
2008-07-17 23:25:00,104.24,104.25,104.24,104.25,10500000.0
2008-07-17 23:26:00,104.25,104.25,104.215,104.235,19900000.0
2008-07-17 23:27:00,104.235,104.25,104.2,104.235,65000000.0
2008-07-17 23:28:00,104.25,104.255,104.21,104.21,44700000.0
2008-07-17 23:29:00,104.215,104.225,104.155,104.18,148500000.0
2008-07-17 23:30:00,104.18,104.18,104.16,104.17,44900000.0
2008-07-17 23:31:00,104.17,104.17,104.16,104.16,38300000.0
2008-07-17 23:32:00,104.16,104.175,104.15,104.155,52200000.0
2008-07-17 23:33:00,104.155,104.16,104.145,104.15,54500000.0
2008-07-17 23:34:00,104.15,104.16,104.15,104.16,33400000.0
2008-07-17 23:35:00,104.16,104.17,104.15,104.17,36100000.0
2008-07-17 23:36:00,104.17,104.18,104.14,104.16,37000000.0
2008-07-17 23:37:00,104.155,104.185,104.155,104.185,69300000.0
2008-07-17 23:38:00,104.18,104.18,104.165,104.175,28800000.0
2008-07-17 23:39:00,104.185,104.195,104.16,104.19,44200000.0
2008-07-17 23:40:00,104.185,104.185,104.18,104.185,16000000.0
2008-07-17 23:41:00,104.195,104.195,104.175,104.19,28800000.0
2008-07-17 23:42:00,104.195,104.205,104.195,104.2,19200000.0
2008-07-17 23:43:00,104.2,104.205,104.2,104.2,18500000.0
2008-07-17 23:44:00,104.195,104.205,104.19,104.2,22400000.0
2008-07-17 23:45:00,104.2,104.2,104.2,104.2,3200000.0
2008-07-17 23:46:00,104.2,104.21,104.2,104.21,21900000.0
2008-07-17 23:47:00,104.21,104.21,104.21,104.21,3200000.0
2008-07-17 23:48:00,104.215,104.24,104.2,104.225,55800000.0
2008-07-17 23:49:00,104.215,104.235,104.2,104.2,42100000.0
2008-07-17 23:50:00,104.2,104.2,104.18,104.18,33000000.0
2008-07-17 23:51:00,104.18,104.18,104.165,104.165,9600000.0
2008-07-17 23:52:00,104.175,104.185,104.17,104.17,16000000.0
2008-07-17 23:53:00,104.175,104.185,104.155,104.155,73600000.0
2008-07-17 23:54:00,104.16,104.165,104.12,104.13,103300000.0
2008-07-17 23:55:00,104.145,104.15,104.14,104.145,48000000.0
2008-07-17 23:56:00,104.15,104.17,104.14,104.165,82100000.0
2008-07-17 23:57:00,104.16,104.16,104.11,104.11,98100000.0
2008-07-17 23:58:00,104.115,104.155,104.115,104.125,81500000.0
2008-07-17 23:59:00,104.12,104.16,104.115,104.125,65500000.0
2008-07-18 00:00:00,104.15,104.15,104.075,104.09,70000000.0
2008-07-18 00:01:00,104.085,104.105,104.06,104.085,123500000.0
2008-07-18 00:02:00,104.085,104.095,104.06,104.07,69100000.0
2008-07-18 00:03:00,104.07,104.08,104.07,104.07,30200000.0
2008-07-18 00:04:00,104.05,104.06,104.05,104.05,22800000.0
2008-07-18 00:05:00,104.055,104.075,104.05,104.05,62700000.0
2008-07-18 00:06:00,104.065,104.075,104.05,104.065,103000000.0
2008-07-18 00:07:00,104.07,104.075,104.05,104.05,50300000.0
2008-07-18 00:08:00,104.06,104.105,104.06,104.09,93600000.0
2008-07-18 00:09:00,104.095,104.1,104.08,104.1,27100000.0
2008-07-18 00:10:00,104.095,104.13,104.095,104.13,95300000.0
2008-07-18 00:11:00,104.135,104.14,104.13,104.13,60800000.0
2008-07-18 00:12:00,104.135,104.14,104.13,104.14,28000000.0
2008-07-18 00:13:00,104.15,104.15,104.14,104.15,15200000.0
2008-07-18 00:14:00,104.15,104.15,104.14,104.14,19400000.0
2008-07-18 00:15:00,104.13,104.13,104.13,104.13,7300000.0
2008-07-18 00:16:00,104.135,104.17,104.135,104.16,68100000.0
2008-07-18 00:17:00,104.155,104.18,104.155,104.18,94300000.0
2008-07-18 00:18:00,104.18,104.205,104.175,104.205,89300000.0
2008-07-18 00:19:00,104.2,104.24,104.195,104.22,97700000.0
2008-07-18 00:20:00,104.225,104.24,104.21,104.24,48200000.0
2008-07-18 00:21:00,104.23,104.24,104.21,104.24,15300000.0
2008-07-18 00:22:00,104.24,104.275,104.23,104.275,153300000.0
2008-07-18 00:23:00,104.25,104.29,104.245,104.245,137700000.0
2008-07-18 00:24:00,104.255,104.265,104.25,104.26,33900000.0
2008-07-18 00:25:00,104.26,104.28,104.26,104.28,59600000.0
2008-07-18 00:26:00,104.27,104.27,104.26,104.26,70700000.0
2008-07-18 00:27:00,104.26,104.26,104.24,104.25,64000000.0
2008-07-18 00:28:00,104.25,104.26,104.245,104.245,17500000.0
2008-07-18 00:29:00,104.24,104.24,104.205,104.205,48600000.0
2008-07-18 00:30:00,104.2,104.24,104.2,104.22,32000000.0
2008-07-18 00:31:00,104.21,104.23,104.21,104.23,17300000.0
2008-07-18 00:32:00,104.23,104.23,104.22,104.22,5000000.0
2008-07-18 00:33:00,104.21,104.21,104.205,104.205,38400000.0
2008-07-18 00:34:00,104.21,104.23,104.205,104.23,20800000.0
2008-07-18 00:35:00,104.23,104.265,104.23,104.265,52800000.0
2008-07-18 00:36:00,104.25,104.255,104.24,104.25,99000000.0
2008-07-18 00:37:00,104.255,104.27,104.24,104.26,82000000.0
2008-07-18 00:38:00,104.265,104.265,104.24,104.25,113000000.0
2008-07-18 00:39:00,104.25,104.255,104.24,104.24,104600000.0
2008-07-18 00:40:00,104.23,104.23,104.22,104.23,32800000.0
2008-07-18 00:41:00,104.23,104.25,104.23,104.25,51800000.0
2008-07-18 00:42:00,104.25,104.25,104.24,104.24,30000000.0
2008-07-18 00:43:00,104.25,104.26,104.25,104.255,25900000.0
2008-07-18 00:44:00,104.25,104.265,104.25,104.26,73500000.0
2008-07-18 00:45:00,104.255,104.27,104.255,104.26,27800000.0
2008-07-18 00:46:00,104.27,104.27,104.25,104.25,28100000.0
2008-07-18 00:47:00,104.26,104.26,104.25,104.26,17000000.0
2008-07-18 00:48:00,104.26,104.26,104.24,104.24,9100000.0
2008-07-18 00:49:00,104.245,104.255,104.23,104.24,58900000.0
2008-07-18 00:50:00,104.23,104.23,104.21,104.215,49400000.0
2008-07-18 00:51:00,104.21,104.22,104.21,104.22,35600000.0
2008-07-18 00:52:00,104.22,104.22,104.21,104.22,11400000.0
2008-07-18 00:53:00,104.22,104.22,104.21,104.21,24700000.0
2008-07-18 00:54:00,104.21,104.24,104.21,104.22,37400000.0
2008-07-18 00:55:00,104.22,104.23,104.2,104.2,21100000.0
2008-07-18 00:56:00,104.21,104.21,104.165,104.19,88400000.0
2008-07-18 00:57:00,104.185,104.22,104.18,104.21,75400000.0
2008-07-18 00:58:00,104.2,104.205,104.18,104.19,54200000.0
2008-07-18 00:59:00,104.19,104.2,104.09,104.135,213400001.0
2008-07-18 01:00:00,104.14,104.16,104.14,104.14,107300000.0
2008-07-18 01:01:00,104.14,104.16,104.14,104.15,142200000.0
2008-07-18 01:02:00,104.15,104.15,104.135,104.15,49000000.0
2008-07-18 01:03:00,104.15,104.15,104.12,104.12,5000000.0
2008-07-18 01:04:00,104.13,104.13,104.12,104.12,63200000.0
2008-07-18 01:05:00,104.12,104.12,104.1,104.1,31500000.0
2008-07-18 01:06:00,104.1,104.1,104.09,104.09,64300000.0
2008-07-18 01:07:00,104.1,104.11,104.1,104.1,89800000.0
2008-07-18 01:08:00,104.1,104.1,104.09,104.09,15200000.0
2008-07-18 01:09:00,104.095,104.095,104.08,104.09,38200000.0
2008-07-18 01:10:00,104.09,104.1,104.09,104.1,7100000.0
2008-07-18 01:11:00,104.095,104.1,104.09,104.095,44800000.0
2008-07-18 01:12:00,104.09,104.13,104.09,104.12,44200000.0
2008-07-18 01:13:00,104.115,104.12,104.11,104.12,11500000.0
2008-07-18 01:14:00,104.12,104.13,104.11,104.11,45000000.0
2008-07-18 01:15:00,104.11,104.12,104.11,104.12,55800000.0
2008-07-18 01:16:00,104.12,104.13,104.115,104.12,12200000.0
2008-07-18 01:17:00,104.12,104.13,104.12,104.13,18700000.0
2008-07-18 01:18:00,104.12,104.135,104.12,104.135,12800000.0
2008-07-18 01:19:00,104.14,104.17,104.14,104.155,43500000.0
2008-07-18 01:20:00,104.16,104.165,104.16,104.16,12300000.0
2008-07-18 01:21:00,104.15,104.15,104.12,104.125,82400000.0
2008-07-18 01:22:00,104.13,104.13,104.13,104.13,13200000.0
2008-07-18 01:23:00,104.13,104.13,104.11,104.11,71800000.0
2008-07-18 01:24:00,104.12,104.12,104.105,104.105,71200000.0
2008-07-18 01:25:00,104.11,104.115,104.1,104.11,41800000.0
2008-07-18 01:26:00,104.11,104.12,104.1,104.12,91600000.0
2008-07-18 01:27:00,104.12,104.13,104.115,104.13,82600000.0
2008-07-18 01:28:00,104.13,104.13,104.13,104.13,6300000.0
2008-07-18 01:29:00,104.125,104.13,104.125,104.13,51400000.0
2008-07-18 01:30:00,104.13,104.13,104.13,104.13,2000000.0
2008-07-18 01:31:00,104.13,104.14,104.115,104.12,70700000.0
2008-07-18 01:32:00,104.12,104.12,104.11,104.11,8000000.0
2008-07-18 01:33:00,104.1,104.1,104.1,104.1,47200000.0
2008-07-18 01:34:00,104.1,104.1,104.1,104.1,25200000.0
2008-07-18 01:35:00,104.11,104.12,104.1,104.11,102500000.0
2008-07-18 01:36:00,104.11,104.115,104.1,104.1,214000000.0
2008-07-18 01:37:00,104.1,104.1,104.095,104.1,132600000.0
2008-07-18 01:38:00,104.1,104.11,104.09,104.105,75000000.0
2008-07-18 01:39:00,104.1,104.11,104.1,104.105,55600000.0
2008-07-18 01:40:00,104.1,104.135,104.1,104.13,117300000.0
2008-07-18 01:41:00,104.13,104.13,104.11,104.12,115100000.0
2008-07-18 01:42:00,104.13,104.13,104.12,104.12,59300000.0
2008-07-18 01:43:00,104.125,104.14,104.12,104.13,200100000.0
2008-07-18 01:44:00,104.135,104.155,104.135,104.15,69800000.0
2008-07-18 01:45:00,104.15,104.18,104.15,104.17,119700000.0
2008-07-18 01:46:00,104.18,104.18,104.165,104.165,49500000.0
2008-07-18 01:47:00,104.16,104.17,104.16,104.17,19400000.0
2008-07-18 01:48:00,104.17,104.17,104.155,104.165,20100000.0
2008-07-18 01:49:00,104.165,104.165,104.155,104.155,6700000.0
2008-07-18 01:50:00,104.155,104.16,104.155,104.16,2000000.0
2008-07-18 01:51:00,104.155,104.16,104.155,104.155,5400000.0
2008-07-18 01:52:00,104.16,104.16,104.13,104.13,30700000.0
2008-07-18 01:53:00,104.135,104.14,104.135,104.14,4000000.0
2008-07-18 01:54:00,104.135,104.135,104.135,104.135,4700000.0
2008-07-18 01:55:00,104.13,104.14,104.125,104.14,87100000.0
2008-07-18 01:56:00,104.13,104.13,104.13,104.13,28200000.0
2008-07-18 01:57:00,104.13,104.13,104.115,104.13,31400000.0
2008-07-18 01:58:00,104.12,104.13,104.12,104.13,38000000.0
2008-07-18 01:59:00,104.13,104.16,104.13,104.16,96800000.0
2008-07-18 02:00:00,104.15,104.165,104.15,104.16,87100000.0
2008-07-18 02:01:00,104.16,104.17,104.15,104.15,38000000.0
2008-07-18 02:02:00,104.15,104.18,104.15,104.18,90400000.0
2008-07-18 02:03:00,104.19,104.19,104.18,104.19,68000000.0
2008-07-18 02:04:00,104.19,104.19,104.17,104.18,81200000.0
2008-07-18 02:05:00,104.18,104.185,104.175,104.175,32900000.0
2008-07-18 02:06:00,104.175,104.19,104.165,104.19,35000000.0
2008-07-18 02:07:00,104.19,104.205,104.185,104.19,110300000.0
2008-07-18 02:08:00,104.19,104.19,104.165,104.17,39100000.0
2008-07-18 02:09:00,104.16,104.17,104.16,104.17,29300000.0
2008-07-18 02:10:00,104.17,104.18,104.17,104.18,34200000.0
2008-07-18 02:11:00,104.18,104.19,104.18,104.18,8000000.0
2008-07-18 02:12:00,104.165,104.17,104.135,104.17,46100000.0
2008-07-18 02:13:00,104.17,104.19,104.15,104.18,278300000.0
2008-07-18 02:14:00,104.17,104.175,104.13,104.15,223300000.0
2008-07-18 02:15:00,104.15,104.17,104.14,104.16,231100000.0
2008-07-18 02:16:00,104.16,104.17,104.14,104.17,208000000.0
2008-07-18 02:17:00,104.17,104.19,104.16,104.16,116700000.0
2008-07-18 02:18:00,104.16,104.19,104.16,104.19,160700000.0
2008-07-18 02:19:00,104.185,104.2,104.18,104.19,96300000.0
2008-07-18 02:20:00,104.18,104.18,104.135,104.14,63600000.0
2008-07-18 02:21:00,104.14,104.17,104.14,104.16,88200000.0
2008-07-18 02:22:00,104.16,104.16,104.14,104.15,25300000.0
2008-07-18 02:23:00,104.15,104.16,104.15,104.16,61700000.0
2008-07-18 02:24:00,104.15,104.18,104.15,104.18,92600000.0
2008-07-18 02:25:00,104.175,104.18,104.155,104.165,85500000.0
2008-07-18 02:26:00,104.17,104.17,104.165,104.17,7100000.0
2008-07-18 02:27:00,104.175,104.19,104.17,104.17,64100000.0
2008-07-18 02:28:00,104.16,104.16,104.11,104.11,112400000.0
2008-07-18 02:29:00,104.11,104.16,104.09,104.14,142900000.0
2008-07-18 02:30:00,104.135,104.14,104.12,104.14,131200000.0
2008-07-18 02:31:00,104.14,104.16,104.14,104.16,94800000.0
2008-07-18 02:32:00,104.165,104.17,104.14,104.15,127700000.0
2008-07-18 02:33:00,104.15,104.16,104.14,104.15,77000000.0
2008-07-18 02:34:00,104.15,104.18,104.145,104.145,130900000.0
2008-07-18 02:35:00,104.15,104.15,104.14,104.145,17600000.0
2008-07-18 02:36:00,104.155,104.16,104.14,104.14,96600000.0
2008-07-18 02:37:00,104.14,104.145,104.13,104.135,106600000.0
2008-07-18 02:38:00,104.16,104.16,104.13,104.14,70100000.0
2008-07-18 02:39:00,104.14,104.15,104.13,104.14,56400000.0
2008-07-18 02:40:00,104.14,104.15,104.13,104.15,79300000.0
2008-07-18 02:41:00,104.15,104.16,104.145,104.15,41500000.0
2008-07-18 02:42:00,104.145,104.16,104.14,104.15,103900000.0
2008-07-18 02:43:00,104.155,104.16,104.15,104.15,59300000.0
2008-07-18 02:44:00,104.145,104.165,104.145,104.165,46100000.0
2008-07-18 02:45:00,104.17,104.17,104.155,104.17,72100000.0
2008-07-18 02:46:00,104.17,104.18,104.16,104.165,148700000.0
2008-07-18 02:47:00,104.16,104.17,104.15,104.15,138600000.0
2008-07-18 02:48:00,104.16,104.16,104.15,104.155,70200000.0
2008-07-18 02:49:00,104.15,104.17,104.15,104.17,87200000.0
2008-07-18 02:50:00,104.17,104.17,104.16,104.16,85300000.0
2008-07-18 02:51:00,104.155,104.2,104.155,104.195,151900000.0
2008-07-18 02:52:00,104.19,104.2,104.175,104.19,156300000.0
2008-07-18 02:53:00,104.19,104.2,104.185,104.2,100400000.0
2008-07-18 02:54:00,104.195,104.22,104.195,104.22,112000000.0
2008-07-18 02:55:00,104.225,104.225,104.18,104.19,161100000.0
2008-07-18 02:56:00,104.19,104.19,104.15,104.17,132800000.0
2008-07-18 02:57:00,104.17,104.17,104.15,104.17,121300000.0
2008-07-18 02:58:00,104.17,104.17,104.12,104.12,268800000.0
2008-07-18 02:59:00,104.13,104.14,104.105,104.14,106000000.0
2008-07-18 03:00:00,104.14,104.14,104.105,104.105,69700000.0
2008-07-18 03:01:00,104.1,104.115,104.09,104.11,108400000.0
2008-07-18 03:02:00,104.11,104.11,104.07,104.085,122900000.0
2008-07-18 03:03:00,104.08,104.09,104.075,104.09,84800000.0
2008-07-18 03:04:00,104.09,104.09,104.07,104.08,192300000.0
2008-07-18 03:05:00,104.075,104.09,104.06,104.075,139100000.0
2008-07-18 03:06:00,104.07,104.09,104.07,104.07,133900000.0
2008-07-18 03:07:00,104.07,104.07,104.05,104.07,58100000.0
2008-07-18 03:08:00,104.06,104.06,104.04,104.045,31000000.0
2008-07-18 03:09:00,104.045,104.05,104.04,104.05,40000000.0
2008-07-18 03:10:00,104.05,104.08,104.045,104.08,62100000.0
2008-07-18 03:11:00,104.08,104.09,104.06,104.075,77200000.0
2008-07-18 03:12:00,104.075,104.08,104.05,104.065,198600001.0
2008-07-18 03:13:00,104.06,104.07,104.05,104.06,61500000.0
2008-07-18 03:14:00,104.04,104.05,104.005,104.01,84200000.0
2008-07-18 03:15:00,104.005,104.02,104.0,104.015,56800000.0
2008-07-18 03:16:00,104.01,104.04,104.01,104.03,44200000.0
2008-07-18 03:17:00,104.03,104.03,104.01,104.02,11800000.0
2008-07-18 03:18:00,104.02,104.045,104.01,104.025,76400000.0
2008-07-18 03:19:00,104.025,104.03,104.015,104.025,81200000.0
2008-07-18 03:20:00,104.025,104.05,104.01,104.035,84300000.0
2008-07-18 03:21:00,104.035,104.04,104.015,104.03,31600000.0
2008-07-18 03:22:00,104.03,104.03,104.015,104.015,11000000.0
2008-07-18 03:23:00,104.02,104.02,104.01,104.01,19000000.0
2008-07-18 03:24:00,104.015,104.05,104.005,104.05,39600000.0
2008-07-18 03:25:00,104.03,104.05,104.03,104.05,43600000.0
2008-07-18 03:26:00,104.05,104.05,104.04,104.04,61800000.0
2008-07-18 03:27:00,104.045,104.07,104.04,104.07,96700000.0
2008-07-18 03:28:00,104.07,104.08,104.07,104.08,13000000.0
2008-07-18 03:29:00,104.08,104.08,104.06,104.06,88900000.0
2008-07-18 03:30:00,104.06,104.08,104.06,104.07,40100000.0
2008-07-18 03:31:00,104.07,104.07,104.06,104.06,30800000.0
2008-07-18 03:32:00,104.06,104.07,104.055,104.055,16800000.0
2008-07-18 03:33:00,104.05,104.06,104.05,104.055,21800000.0
2008-07-18 03:34:00,104.05,104.05,104.04,104.04,20100000.0
2008-07-18 03:35:00,104.04,104.045,104.04,104.04,20600000.0
2008-07-18 03:36:00,104.04,104.045,104.03,104.03,70000000.0
2008-07-18 03:37:00,104.03,104.03,104.02,104.02,24000000.0
2008-07-18 03:38:00,104.01,104.03,104.01,104.02,82300000.0
2008-07-18 03:39:00,104.02,104.03,104.02,104.03,75600000.0
2008-07-18 03:40:00,104.03,104.04,104.025,104.035,14600000.0
2008-07-18 03:41:00,104.035,104.04,104.025,104.025,61000000.0
2008-07-18 03:42:00,104.03,104.045,104.03,104.045,76600000.0
2008-07-18 03:43:00,104.045,104.055,104.035,104.045,48400000.0
2008-07-18 03:44:00,104.045,104.06,104.025,104.025,119300000.0
2008-07-18 03:45:00,104.025,104.05,104.01,104.01,167900000.0
2008-07-18 03:46:00,104.01,104.04,104.005,104.04,67700000.0
2008-07-18 03:47:00,104.045,104.055,104.03,104.035,82600000.0
2008-07-18 03:48:00,104.03,104.04,104.03,104.04,40100000.0
2008-07-18 03:49:00,104.04,104.055,104.04,104.045,38100000.0
2008-07-18 03:50:00,104.05,104.055,104.045,104.05,29800000.0
2008-07-18 03:51:00,104.05,104.06,104.05,104.06,13400000.0
2008-07-18 03:52:00,104.06,104.065,104.055,104.06,33200000.0
2008-07-18 03:53:00,104.065,104.065,104.05,104.06,37000000.0
2008-07-18 03:54:00,104.055,104.065,104.05,104.055,31600000.0
2008-07-18 03:55:00,104.06,104.07,104.055,104.06,24300000.0
2008-07-18 03:56:00,104.06,104.065,104.055,104.065,36300000.0
2008-07-18 03:57:00,104.06,104.07,104.06,104.07,20500000.0
2008-07-18 03:58:00,104.075,104.08,104.065,104.075,40900000.0
2008-07-18 03:59:00,104.075,104.075,104.06,104.06,55000000.0
2008-07-18 04:00:00,104.07,104.07,104.055,104.065,35100000.0
2008-07-18 04:01:00,104.07,104.07,104.055,104.055,31600000.0
2008-07-18 04:02:00,104.06,104.06,104.06,104.06,9200000.0
2008-07-18 04:03:00,104.06,104.1,104.055,104.065,16500000.0
2008-07-18 04:04:00,104.08,104.09,104.07,104.07,32400000.0
2008-07-18 04:05:00,104.07,104.07,104.065,104.065,3400000.0
2008-07-18 04:06:00,104.065,104.065,104.065,104.065,1000000.0
2008-07-18 04:07:00,104.07,104.08,104.065,104.075,26300000.0
2008-07-18 04:08:00,104.08,104.08,104.075,104.075,23800000.0
2008-07-18 04:09:00,104.075,104.075,104.075,104.075,3000000.0
2008-07-18 04:10:00,104.075,104.095,104.075,104.08,28800000.0
2008-07-18 04:11:00,104.09,104.09,104.08,104.09,14800000.0
2008-07-18 04:12:00,104.095,104.1,104.09,104.1,36900000.0
2008-07-18 04:13:00,104.105,104.105,104.095,104.1,20900000.0
2008-07-18 04:14:00,104.1,104.11,104.1,104.11,39900000.0
2008-07-18 04:15:00,104.11,104.11,104.095,104.1,38500000.0
2008-07-18 04:16:00,104.095,104.1,104.09,104.1,31800000.0
2008-07-18 04:17:00,104.1,104.1,104.09,104.1,28300000.0
2008-07-18 04:18:00,104.1,104.1,104.08,104.08,5100000.0
2008-07-18 04:19:00,104.09,104.09,104.07,104.09,25100000.0
2008-07-18 04:20:00,104.09,104.09,104.06,104.09,142300000.0
2008-07-18 04:21:00,104.09,104.09,104.06,104.07,38700000.0
2008-07-18 04:22:00,104.07,104.08,104.06,104.07,30900000.0
2008-07-18 04:23:00,104.08,104.09,104.065,104.09,21700000.0
2008-07-18 04:24:00,104.07,104.09,104.07,104.08,12900000.0
2008-07-18 04:25:00,104.08,104.09,104.06,104.08,30000000.0
2008-07-18 04:26:00,104.08,104.1,104.06,104.07,130300000.0
2008-07-18 04:27:00,104.09,104.09,104.08,104.08,12000000.0
2008-07-18 04:28:00,104.08,104.09,104.07,104.09,13000000.0
2008-07-18 04:29:00,104.08,104.08,104.08,104.08,1000000.0
2008-07-18 04:30:00,104.08,104.08,104.075,104.08,14700000.0
2008-07-18 04:31:00,104.08,104.1,104.08,104.1,10000000.0
2008-07-18 04:32:00,104.09,104.09,104.07,104.09,19000000.0
2008-07-18 04:33:00,104.09,104.11,104.09,104.11,18800000.0
2008-07-18 04:34:00,104.09,104.09,104.085,104.085,13000000.0
2008-07-18 04:35:00,104.08,104.1,104.07,104.1,50100000.0
2008-07-18 04:36:00,104.1,104.1,104.06,104.085,66200000.0
2008-07-18 04:37:00,104.085,104.085,104.065,104.075,18800000.0
2008-07-18 04:38:00,104.075,104.075,104.065,104.075,56400000.0
2008-07-18 04:39:00,104.075,104.075,104.06,104.075,32000000.0
2008-07-18 04:40:00,104.075,104.075,104.055,104.065,51200000.0
2008-07-18 04:41:00,104.065,104.07,104.06,104.06,36700000.0
2008-07-18 04:42:00,104.07,104.07,104.05,104.06,16200000.0
2008-07-18 04:43:00,104.065,104.065,104.065,104.065,1000000.0
2008-07-18 04:44:00,104.075,104.075,104.05,104.07,45000000.0
2008-07-18 04:45:00,104.07,104.085,104.07,104.075,9000000.0
2008-07-18 04:46:00,104.075,104.08,104.07,104.08,9000000.0
2008-07-18 04:47:00,104.07,104.085,104.06,104.06,13900000.0
2008-07-18 04:48:00,104.075,104.085,104.065,104.065,28000000.0
2008-07-18 04:49:00,104.065,104.065,104.055,104.055,9000000.0
2008-07-18 04:50:00,104.06,104.06,104.055,104.055,3400000.0
2008-07-18 04:51:00,104.055,104.075,104.055,104.075,28800000.0
2008-07-18 04:52:00,104.075,104.075,104.055,104.065,28500000.0
2008-07-18 04:53:00,104.065,104.065,104.065,104.065,7800000.0
2008-07-18 04:54:00,104.055,104.07,104.055,104.07,11200000.0
2008-07-18 04:55:00,104.07,104.07,104.05,104.05,47800000.0
2008-07-18 04:56:00,104.05,104.065,104.045,104.045,27400000.0
2008-07-18 04:57:00,104.045,104.06,104.045,104.06,37000000.0
2008-07-18 04:58:00,104.06,104.07,104.055,104.055,18600000.0
2008-07-18 04:59:00,104.06,104.075,104.05,104.07,42500000.0
2008-07-18 05:00:00,104.065,104.075,104.03,104.055,43300000.0
2008-07-18 05:01:00,104.055,104.055,104.045,104.055,19000000.0
2008-07-18 05:02:00,104.055,104.055,104.04,104.045,10700000.0
2008-07-18 05:03:00,104.05,104.08,104.05,104.075,28900000.0
2008-07-18 05:04:00,104.075,104.085,104.075,104.085,63900000.0
2008-07-18 05:05:00,104.085,104.085,104.075,104.085,41100000.0
2008-07-18 05:06:00,104.085,104.095,104.085,104.09,51000000.0
2008-07-18 05:07:00,104.09,104.09,104.09,104.09,1000000.0
2008-07-18 05:08:00,104.068,104.087,104.067,104.087,43300000.0
2008-07-18 05:09:00,104.09,104.09,104.085,104.09,8700000.0
2008-07-18 05:10:00,104.09,104.095,104.085,104.085,39800000.0
2008-07-18 05:11:00,104.085,104.085,104.08,104.08,7700000.0
2008-07-18 05:12:00,104.08,104.08,104.08,104.08,1000000.0
2008-07-18 05:13:00,104.08,104.095,104.08,104.095,8000000.0
2008-07-18 05:14:00,104.095,104.105,104.095,104.105,19200000.0
2008-07-18 05:15:00,104.105,104.13,104.105,104.115,58600000.0
2008-07-18 05:16:00,104.12,104.12,104.1,104.1,34900000.0
2008-07-18 05:17:00,104.1,104.115,104.1,104.115,29200000.0
2008-07-18 05:18:00,104.11,104.11,104.105,104.105,23700000.0
2008-07-18 05:19:00,104.105,104.11,104.1,104.1,29100000.0
2008-07-18 05:20:00,104.1,104.125,104.1,104.125,65200000.0
2008-07-18 05:21:00,104.125,104.125,104.125,104.125,6400000.0
2008-07-18 05:22:00,104.125,104.125,104.115,104.115,7700000.0
2008-07-18 05:23:00,104.12,104.12,104.115,104.115,8100000.0
2008-07-18 05:24:00,104.115,104.115,104.115,104.115,7200000.0
2008-07-18 05:25:00,104.121,104.121,104.111,104.118,44600000.0
2008-07-18 05:26:00,104.12,104.13,104.105,104.115,61900000.0
2008-07-18 05:27:00,104.115,104.12,104.11,104.11,26900000.0
2008-07-18 05:28:00,104.105,104.125,104.105,104.125,37000000.0
2008-07-18 05:29:00,104.125,104.135,104.125,104.13,28900000.0
2008-07-18 05:30:00,104.135,104.14,104.125,104.135,39200000.0
2008-07-18 05:31:00,104.135,104.135,104.125,104.125,40900000.0
2008-07-18 05:32:00,104.125,104.15,104.125,104.135,84700000.0
2008-07-18 05:33:00,104.135,104.165,104.135,104.145,108100000.0
2008-07-18 05:34:00,104.145,104.145,104.135,104.135,19100000.0
2008-07-18 05:35:00,104.135,104.17,104.135,104.145,86100000.0
2008-07-18 05:36:00,104.145,104.155,104.14,104.15,49800000.0
2008-07-18 05:37:00,104.15,104.165,104.14,104.155,97200000.0
2008-07-18 05:38:00,104.15,104.155,104.145,104.15,14900000.0
2008-07-18 05:39:00,104.155,104.175,104.145,104.175,51200000.0
2008-07-18 05:40:00,104.185,104.185,104.16,104.175,123200000.0
2008-07-18 05:41:00,104.175,104.175,104.16,104.175,20000000.0
2008-07-18 05:42:00,104.175,104.185,104.155,104.155,50200000.0
2008-07-18 05:43:00,104.165,104.195,104.155,104.18,102200000.0
2008-07-18 05:44:00,104.185,104.19,104.18,104.18,17100000.0
2008-07-18 05:45:00,104.18,104.18,104.165,104.165,25500000.0
2008-07-18 05:46:00,104.165,104.18,104.165,104.175,27800000.0
2008-07-18 05:47:00,104.175,104.185,104.15,104.18,67200000.0
2008-07-18 05:48:00,104.175,104.19,104.17,104.18,48600000.0
2008-07-18 05:49:00,104.175,104.185,104.17,104.18,51100000.0
2008-07-18 05:50:00,104.18,104.19,104.17,104.185,31000000.0
2008-07-18 05:51:00,104.19,104.195,104.17,104.175,43800000.0
2008-07-18 05:52:00,104.175,104.175,104.155,104.155,22700000.0
2008-07-18 05:53:00,104.155,104.18,104.155,104.18,45800000.0
2008-07-18 05:54:00,104.18,104.18,104.155,104.16,58700000.0
2008-07-18 05:55:00,104.16,104.17,104.155,104.17,40300000.0
2008-07-18 05:56:00,104.17,104.185,104.165,104.185,35100000.0
2008-07-18 05:57:00,104.19,104.2,104.18,104.195,51200000.0
2008-07-18 05:58:00,104.195,104.195,104.175,104.175,61900000.0
2008-07-18 05:59:00,104.175,104.175,104.17,104.175,17000000.0
2008-07-18 06:00:00,104.18,104.185,104.18,104.185,16100000.0
2008-07-18 06:01:00,104.18,104.19,104.18,104.19,23200000.0
2008-07-18 06:02:00,104.19,104.195,104.19,104.195,4200000.0
2008-07-18 06:03:00,104.195,104.2,104.175,104.175,114900000.0
2008-07-18 06:04:00,104.175,104.175,104.145,104.175,65800000.0
2008-07-18 06:05:00,104.165,104.175,104.15,104.165,22200000.0
2008-07-18 06:06:00,104.165,104.175,104.165,104.175,24800000.0
2008-07-18 06:07:00,104.175,104.185,104.16,104.185,19700000.0
2008-07-18 06:08:00,104.185,104.185,104.15,104.175,94200000.0
2008-07-18 06:09:00,104.17,104.18,104.165,104.18,28900000.0
2008-07-18 06:10:00,104.175,104.175,104.16,104.165,44600000.0
2008-07-18 06:11:00,104.165,104.165,104.165,104.165,3000000.0
2008-07-18 06:12:00,104.165,104.165,104.155,104.16,45800000.0
2008-07-18 06:13:00,104.155,104.16,104.155,104.16,16800000.0
2008-07-18 06:14:00,104.155,104.16,104.15,104.15,28500000.0
2008-07-18 06:15:00,104.15,104.16,104.15,104.155,38700000.0
2008-07-18 06:16:00,104.155,104.17,104.155,104.16,58400000.0
2008-07-18 06:17:00,104.16,104.16,104.16,104.16,1000000.0
2008-07-18 06:18:00,104.16,104.165,104.155,104.16,16100000.0
2008-07-18 06:19:00,104.165,104.165,104.165,104.165,1000000.0
2008-07-18 06:20:00,104.16,104.16,104.16,104.16,2600000.0
2008-07-18 06:21:00,104.17,104.18,104.17,104.175,15200000.0
2008-07-18 06:22:00,104.17,104.175,104.165,104.165,21000000.0
2008-07-18 06:23:00,104.175,104.185,104.165,104.185,66000000.0
2008-07-18 06:24:00,104.18,104.18,104.165,104.17,62400000.0
2008-07-18 06:25:00,104.17,104.18,104.165,104.165,36400000.0
2008-07-18 06:26:00,104.165,104.175,104.165,104.175,36000000.0
2008-07-18 06:27:00,104.175,104.18,104.17,104.175,34800000.0
2008-07-18 06:28:00,104.175,104.175,104.17,104.17,7200000.0
2008-07-18 06:29:00,104.165,104.175,104.165,104.175,35400000.0
2008-07-18 06:30:00,104.175,104.185,104.175,104.185,58300000.0
2008-07-18 06:31:00,104.185,104.205,104.16,104.195,107700000.0
2008-07-18 06:32:00,104.195,104.195,104.14,104.155,118500000.0
2008-07-18 06:33:00,104.155,104.19,104.12,104.13,211700000.0
2008-07-18 06:34:00,104.14,104.195,104.14,104.195,153500000.0
2008-07-18 06:35:00,104.2,104.235,104.165,104.205,173900000.0
2008-07-18 06:36:00,104.205,104.205,104.155,104.185,105500000.0
2008-07-18 06:37:00,104.195,104.215,104.185,104.205,99700000.0
2008-07-18 06:38:00,104.215,104.225,104.19,104.205,119800000.0
2008-07-18 06:39:00,104.205,104.225,104.185,104.195,100200000.0
2008-07-18 06:40:00,104.195,104.215,104.185,104.185,72200000.0
2008-07-18 06:41:00,104.19,104.19,104.175,104.175,36400000.0
2008-07-18 06:42:00,104.175,104.185,104.145,104.15,55400000.0
2008-07-18 06:43:00,104.145,104.165,104.13,104.15,67400000.0
2008-07-18 06:44:00,104.14,104.2,104.125,104.165,101300000.0
2008-07-18 06:45:00,104.165,104.17,104.155,104.165,39400000.0
2008-07-18 06:46:00,104.165,104.185,104.165,104.185,30500000.0
2008-07-18 06:47:00,104.185,104.185,104.16,104.16,85800000.0
2008-07-18 06:48:00,104.165,104.17,104.16,104.165,31000000.0
2008-07-18 06:49:00,104.165,104.17,104.165,104.165,62600000.0
2008-07-18 06:50:00,104.17,104.17,104.16,104.165,40300000.0
2008-07-18 06:51:00,104.16,104.165,104.16,104.165,35100000.0
2008-07-18 06:52:00,104.16,104.17,104.16,104.17,33700000.0
2008-07-18 06:53:00,104.17,104.175,104.165,104.175,9300000.0
2008-07-18 06:54:00,104.18,104.18,104.18,104.18,1000000.0
2008-07-18 06:55:00,104.18,104.18,104.16,104.165,45200000.0
2008-07-18 06:56:00,104.16,104.17,104.155,104.16,84100000.0
2008-07-18 06:57:00,104.155,104.165,104.155,104.155,72400000.0
2008-07-18 06:58:00,104.16,104.16,104.135,104.135,45000000.0
2008-07-18 06:59:00,104.135,104.145,104.13,104.14,49100000.0
2008-07-18 07:00:00,104.14,104.14,104.125,104.125,71000000.0
2008-07-18 07:01:00,104.125,104.135,104.115,104.135,69500000.0
2008-07-18 07:02:00,104.13,104.13,104.115,104.115,74300000.0
2008-07-18 07:03:00,104.115,104.13,104.105,104.115,58400000.0
2008-07-18 07:04:00,104.115,104.12,104.105,104.105,91800000.0
2008-07-18 07:05:00,104.105,104.135,104.095,104.11,70500000.0
2008-07-18 07:06:00,104.11,104.125,104.105,104.12,82800000.0
2008-07-18 07:07:00,104.12,104.125,104.115,104.125,47700000.0
2008-07-18 07:08:00,104.125,104.125,104.115,104.115,19400000.0
2008-07-18 07:09:00,104.12,104.13,104.12,104.13,24600000.0
2008-07-18 07:10:00,104.13,104.13,104.105,104.11,56800000.0
2008-07-18 07:11:00,104.11,104.135,104.1,104.125,65400000.0
2008-07-18 07:12:00,104.12,104.15,104.12,104.15,63100000.0
2008-07-18 07:13:00,104.145,104.175,104.145,104.175,67200000.0
2008-07-18 07:14:00,104.17,104.195,104.17,104.175,100800000.0
2008-07-18 07:15:00,104.18,104.185,104.175,104.18,56100000.0
2008-07-18 07:16:00,104.18,104.195,104.165,104.165,71600000.0
2008-07-18 07:17:00,104.165,104.17,104.16,104.17,29900000.0
2008-07-18 07:18:00,104.165,104.175,104.16,104.165,67600000.0
2008-07-18 07:19:00,104.165,104.165,104.155,104.155,39800000.0
2008-07-18 07:20:00,104.155,104.165,104.155,104.165,28700000.0
2008-07-18 07:21:00,104.165,104.18,104.145,104.155,94100000.0
2008-07-18 07:22:00,104.16,104.16,104.145,104.145,80200000.0
2008-07-18 07:23:00,104.14,104.145,104.125,104.145,62500000.0
2008-07-18 07:24:00,104.14,104.15,104.135,104.145,53700000.0
2008-07-18 07:25:00,104.145,104.165,104.145,104.165,65800000.0
2008-07-18 07:26:00,104.17,104.18,104.17,104.17,69100000.0
2008-07-18 07:27:00,104.175,104.2,104.175,104.2,41400000.0
2008-07-18 07:28:00,104.19,104.19,104.175,104.18,86500000.0
2008-07-18 07:29:00,104.185,104.19,104.18,104.18,18500000.0
2008-07-18 07:30:00,104.19,104.19,104.17,104.17,60600000.0
2008-07-18 07:31:00,104.175,104.175,104.17,104.17,15500000.0
2008-07-18 07:32:00,104.17,104.175,104.17,104.175,8700000.0
2008-07-18 07:33:00,104.165,104.17,104.15,104.16,53100000.0
2008-07-18 07:34:00,104.155,104.17,104.135,104.135,74500000.0
2008-07-18 07:35:00,104.135,104.14,104.125,104.14,29400000.0
2008-07-18 07:36:00,104.14,104.17,104.14,104.17,74700000.0
2008-07-18 07:37:00,104.17,104.17,104.15,104.15,44000000.0
2008-07-18 07:38:00,104.15,104.16,104.135,104.135,90800000.0
2008-07-18 07:39:00,104.135,104.155,104.135,104.155,58900000.0
2008-07-18 07:40:00,104.15,104.16,104.15,104.15,45700000.0
2008-07-18 07:41:00,104.16,104.16,104.135,104.15,89800000.0
2008-07-18 07:42:00,104.15,104.16,104.135,104.145,48000000.0
2008-07-18 07:43:00,104.145,104.145,104.125,104.145,75400000.0
2008-07-18 07:44:00,104.135,104.14,104.105,104.125,91000000.0
2008-07-18 07:45:00,104.125,104.18,104.115,104.155,128600000.0
2008-07-18 07:46:00,104.155,104.155,104.11,104.135,172400000.0
2008-07-18 07:47:00,104.13,104.14,104.11,104.125,87600000.0
2008-07-18 07:48:00,104.125,104.125,104.08,104.115,106900000.0
2008-07-18 07:49:00,104.115,104.125,104.09,104.105,74000000.0
2008-07-18 07:50:00,104.11,104.115,104.095,104.105,84300000.0
2008-07-18 07:51:00,104.105,104.135,104.095,104.13,80000000.0
2008-07-18 07:52:00,104.125,104.125,104.115,104.115,101200000.0
2008-07-18 07:53:00,104.115,104.125,104.105,104.115,98300000.0
2008-07-18 07:54:00,104.115,104.125,104.09,104.12,78700000.0
2008-07-18 07:55:00,104.115,104.115,104.095,104.1,37900000.0
2008-07-18 07:56:00,104.095,104.095,104.055,104.07,93400000.0
2008-07-18 07:57:00,104.065,104.065,104.015,104.055,94900000.0
2008-07-18 07:58:00,104.055,104.075,104.055,104.075,27000000.0
2008-07-18 07:59:00,104.075,104.125,104.06,104.125,94300000.0
2008-07-18 08:00:00,104.125,104.155,104.12,104.125,96600000.0
2008-07-18 08:01:00,104.125,104.145,104.12,104.145,70900000.0
2008-07-18 08:02:00,104.145,104.165,104.135,104.165,96100000.0
2008-07-18 08:03:00,104.165,104.165,104.12,104.13,74600000.0
2008-07-18 08:04:00,104.135,104.135,104.105,104.125,69000000.0
2008-07-18 08:05:00,104.125,104.14,104.105,104.115,116000000.0
2008-07-18 08:06:00,104.115,104.115,104.085,104.1,116400000.0
2008-07-18 08:07:00,104.1,104.105,104.085,104.105,54200000.0
2008-07-18 08:08:00,104.1,104.135,104.095,104.13,171600000.0
2008-07-18 08:09:00,104.13,104.14,104.115,104.14,67100000.0
2008-07-18 08:10:00,104.135,104.135,104.115,104.125,62000000.0
2008-07-18 08:11:00,104.125,104.135,104.115,104.125,115100000.0
2008-07-18 08:12:00,104.12,104.125,104.095,104.095,59400000.0
2008-07-18 08:13:00,104.095,104.135,104.095,104.13,108000000.0
2008-07-18 08:14:00,104.125,104.13,104.115,104.125,108400000.0
2008-07-18 08:15:00,104.125,104.15,104.12,104.125,128200000.0
2008-07-18 08:16:00,104.125,104.155,104.125,104.13,243800000.0
2008-07-18 08:17:00,104.13,104.175,104.125,104.175,155200000.0
2008-07-18 08:18:00,104.175,104.175,104.1,104.1,203400000.0
2008-07-18 08:19:00,104.1,104.12,104.085,104.09,173900000.0
2008-07-18 08:20:00,104.09,104.115,104.085,104.105,193300000.0
2008-07-18 08:21:00,104.11,104.145,104.105,104.135,146900000.0
2008-07-18 08:22:00,104.135,104.15,104.115,104.145,146500000.0
2008-07-18 08:23:00,104.14,104.15,104.125,104.135,154500000.0
2008-07-18 08:24:00,104.14,104.145,104.11,104.145,94300000.0
2008-07-18 08:25:00,104.145,104.16,104.135,104.15,213200000.0
2008-07-18 08:26:00,104.15,104.17,104.15,104.155,170800000.0
2008-07-18 08:27:00,104.16,104.19,104.155,104.165,239900000.0
2008-07-18 08:28:00,104.16,104.205,104.16,104.19,249200000.0
2008-07-18 08:29:00,104.195,104.195,104.15,104.155,166100000.0
2008-07-18 08:30:00,104.155,104.17,104.14,104.16,157800000.0
2008-07-18 08:31:00,104.155,104.18,104.14,104.17,162700000.0
2008-07-18 08:32:00,104.17,104.21,104.165,104.205,152800000.0
2008-07-18 08:33:00,104.2,104.225,104.19,104.205,155600000.0
2008-07-18 08:34:00,104.205,104.23,104.205,104.22,228800000.0
2008-07-18 08:35:00,104.22,104.25,104.215,104.22,199900000.0
2008-07-18 08:36:00,104.215,104.23,104.21,104.215,109900000.0
2008-07-18 08:37:00,104.215,104.22,104.19,104.19,122200000.0
2008-07-18 08:38:00,104.185,104.19,104.165,104.17,153800000.0
2008-07-18 08:39:00,104.165,104.195,104.16,104.19,150100000.0
2008-07-18 08:40:00,104.18,104.18,104.15,104.15,35000000.0
2008-07-18 08:41:00,104.15,104.16,104.1,104.1,192400000.0
2008-07-18 08:42:00,104.11,104.15,104.1,104.13,134100000.0
2008-07-18 08:43:00,104.135,104.14,104.085,104.09,128200000.0
2008-07-18 08:44:00,104.09,104.1,104.08,104.09,101600000.0
2008-07-18 08:45:00,104.09,104.1,104.07,104.1,139000000.0
2008-07-18 08:46:00,104.09,104.11,104.09,104.11,99800000.0
2008-07-18 08:47:00,104.11,104.11,104.065,104.085,199000000.0
2008-07-18 08:48:00,104.085,104.1,104.065,104.075,99800000.0
2008-07-18 08:49:00,104.075,104.085,104.075,104.08,61600000.0
2008-07-18 08:50:00,104.08,104.11,104.07,104.075,122300000.0
2008-07-18 08:51:00,104.075,104.095,104.075,104.095,76600000.0
2008-07-18 08:52:00,104.095,104.11,104.09,104.1,45000000.0
2008-07-18 08:53:00,104.1,104.11,104.085,104.09,131900000.0
2008-07-18 08:54:00,104.095,104.11,104.075,104.075,198900000.0
2008-07-18 08:55:00,104.075,104.11,104.07,104.08,91800000.0
2008-07-18 08:56:00,104.085,104.1,104.065,104.065,126200000.0
2008-07-18 08:57:00,104.065,104.08,104.065,104.07,79300000.0
2008-07-18 08:58:00,104.08,104.09,104.035,104.075,220200000.0
2008-07-18 08:59:00,104.07,104.1,104.06,104.1,128900000.0
2008-07-18 09:00:00,104.1,104.12,104.08,104.11,153000000.0
2008-07-18 09:01:00,104.11,104.11,104.085,104.085,137700000.0
2008-07-18 09:02:00,104.085,104.1,104.075,104.09,79600000.0
2008-07-18 09:03:00,104.1,104.125,104.075,104.12,165700000.0
2008-07-18 09:04:00,104.12,104.12,104.07,104.08,131900000.0
2008-07-18 09:05:00,104.08,104.115,104.08,104.11,91800000.0
2008-07-18 09:06:00,104.11,104.11,104.09,104.11,100400000.0
2008-07-18 09:07:00,104.11,104.12,104.1,104.1,123200000.0
2008-07-18 09:08:00,104.1,104.13,104.09,104.13,119800000.0
2008-07-18 09:09:00,104.13,104.14,104.095,104.125,187400000.0
2008-07-18 09:10:00,104.125,104.14,104.1,104.11,135100000.0
2008-07-18 09:11:00,104.11,104.125,104.08,104.09,205100000.0
2008-07-18 09:12:00,104.085,104.15,104.08,104.14,167600000.0
2008-07-18 09:13:00,104.14,104.19,104.13,104.155,189300000.0
2008-07-18 09:14:00,104.155,104.18,104.125,104.125,181300000.0
2008-07-18 09:15:00,104.125,104.155,104.125,104.145,136500000.0
2008-07-18 09:16:00,104.145,104.145,104.115,104.115,54300000.0
2008-07-18 09:17:00,104.12,104.15,104.115,104.15,96300000.0
2008-07-18 09:18:00,104.15,104.15,104.13,104.135,73500000.0
2008-07-18 09:19:00,104.135,104.15,104.13,104.14,112300000.0
2008-07-18 09:20:00,104.14,104.15,104.135,104.135,61300000.0
2008-07-18 09:21:00,104.135,104.155,104.125,104.14,117400000.0
2008-07-18 09:22:00,104.14,104.15,104.125,104.15,122500000.0
2008-07-18 09:23:00,104.15,104.16,104.135,104.14,152800000.0
2008-07-18 09:24:00,104.14,104.15,104.12,104.125,161300000.0
2008-07-18 09:25:00,104.135,104.155,104.11,104.155,233800000.0
2008-07-18 09:26:00,104.155,104.16,104.135,104.16,154000000.0
2008-07-18 09:27:00,104.16,104.17,104.14,104.16,167600000.0
2008-07-18 09:28:00,104.155,104.19,104.155,104.18,111500000.0
2008-07-18 09:29:00,104.19,104.19,104.145,104.145,210500000.0
2008-07-18 09:30:00,104.15,104.165,104.14,104.145,133100000.0
2008-07-18 09:31:00,104.14,104.14,104.125,104.135,108100000.0
2008-07-18 09:32:00,104.135,104.14,104.095,104.115,157600000.0
2008-07-18 09:33:00,104.115,104.14,104.1,104.14,125000000.0
2008-07-18 09:34:00,104.14,104.15,104.125,104.13,83000000.0
2008-07-18 09:35:00,104.12,104.13,104.075,104.09,172100000.0
2008-07-18 09:36:00,104.09,104.11,104.07,104.09,170900000.0
2008-07-18 09:37:00,104.1,104.11,104.07,104.075,140500000.0
2008-07-18 09:38:00,104.075,104.085,104.045,104.08,146300000.0
2008-07-18 09:39:00,104.08,104.1,104.08,104.085,75400000.0
2008-07-18 09:40:00,104.085,104.1,104.075,104.075,114700000.0
2008-07-18 09:41:00,104.08,104.1,104.07,104.09,124700000.0
2008-07-18 09:42:00,104.1,104.105,104.085,104.085,89700000.0
2008-07-18 09:43:00,104.085,104.12,104.085,104.11,69800000.0
2008-07-18 09:44:00,104.11,104.12,104.085,104.085,96400000.0
2008-07-18 09:45:00,104.085,104.11,104.085,104.11,114800000.0
2008-07-18 09:46:00,104.11,104.13,104.1,104.125,91800000.0
2008-07-18 09:47:00,104.125,104.14,104.12,104.125,129900000.0
2008-07-18 09:48:00,104.115,104.165,104.115,104.16,181900000.0
2008-07-18 09:49:00,104.16,104.17,104.145,104.17,132900000.0
2008-07-18 09:50:00,104.17,104.18,104.16,104.175,86100000.0
2008-07-18 09:51:00,104.175,104.195,104.16,104.19,144600000.0
2008-07-18 09:52:00,104.19,104.2,104.175,104.185,126600000.0
2008-07-18 09:53:00,104.19,104.2,104.185,104.19,89900000.0
2008-07-18 09:54:00,104.19,104.2,104.18,104.2,96500000.0
2008-07-18 09:55:00,104.2,104.2,104.165,104.175,85300000.0
2008-07-18 09:56:00,104.175,104.18,104.165,104.175,50800000.0
2008-07-18 09:57:00,104.175,104.205,104.16,104.2,159200000.0
2008-07-18 09:58:00,104.195,104.195,104.165,104.175,125700000.0
2008-07-18 09:59:00,104.18,104.19,104.17,104.17,117500000.0
2008-07-18 10:00:00,104.17,104.18,104.155,104.17,172700000.0
2008-07-18 10:01:00,104.17,104.18,104.17,104.175,45600000.0
2008-07-18 10:02:00,104.175,104.18,104.155,104.155,65900000.0
2008-07-18 10:03:00,104.155,104.195,104.155,104.185,113200000.0
2008-07-18 10:04:00,104.185,104.2,104.165,104.17,120600000.0
2008-07-18 10:05:00,104.17,104.215,104.165,104.215,129100000.0
2008-07-18 10:06:00,104.21,104.215,104.135,104.155,126800000.0
2008-07-18 10:07:00,104.155,104.19,104.145,104.17,219400000.0
2008-07-18 10:08:00,104.17,104.19,104.155,104.17,135000000.0
2008-07-18 10:09:00,104.17,104.19,104.16,104.19,137700000.0
2008-07-18 10:10:00,104.19,104.2,104.16,104.19,149200000.0
2008-07-18 10:11:00,104.2,104.2,104.16,104.16,129100000.0
2008-07-18 10:12:00,104.165,104.19,104.165,104.18,89600000.0
2008-07-18 10:13:00,104.18,104.19,104.16,104.16,108800000.0
2008-07-18 10:14:00,104.16,104.17,104.13,104.145,156800000.0
2008-07-18 10:15:00,104.145,104.155,104.14,104.14,59400000.0
2008-07-18 10:16:00,104.14,104.14,104.13,104.14,29600000.0
2008-07-18 10:17:00,104.14,104.15,104.13,104.135,68600000.0
2008-07-18 10:18:00,104.14,104.17,104.13,104.17,112700000.0
2008-07-18 10:19:00,104.17,104.18,104.14,104.14,69400000.0
2008-07-18 10:20:00,104.14,104.15,104.1,104.1,93400000.0
2008-07-18 10:21:00,104.105,104.11,104.09,104.09,62200000.0
2008-07-18 10:22:00,104.09,104.09,104.08,104.08,23400000.0
2008-07-18 10:23:00,104.08,104.1,104.07,104.09,80500000.0
2008-07-18 10:24:00,104.09,104.12,104.09,104.12,62200000.0
2008-07-18 10:25:00,104.12,104.13,104.11,104.12,50200000.0
2008-07-18 10:26:00,104.12,104.18,104.105,104.16,97100000.0
2008-07-18 10:27:00,104.17,104.19,104.145,104.19,99200000.0
2008-07-18 10:28:00,104.19,104.21,104.17,104.19,182400000.0
2008-07-18 10:29:00,104.2,104.22,104.175,104.22,155500000.0
2008-07-18 10:30:00,104.22,104.25,104.205,104.22,105800000.0
2008-07-18 10:31:00,104.22,104.25,104.22,104.23,150600000.0
2008-07-18 10:32:00,104.22,104.25,104.215,104.22,143200000.0
2008-07-18 10:33:00,104.23,104.25,104.195,104.205,146500000.0
2008-07-18 10:34:00,104.205,104.23,104.195,104.2,222400000.0
2008-07-18 10:35:00,104.21,104.22,104.2,104.205,172500000.0
2008-07-18 10:36:00,104.21,104.22,104.19,104.19,190700000.0
2008-07-18 10:37:00,104.19,104.23,104.19,104.215,191400000.0
2008-07-18 10:38:00,104.21,104.21,104.185,104.195,137700000.0
2008-07-18 10:39:00,104.2,104.23,104.19,104.215,124200000.0
2008-07-18 10:40:00,104.215,104.245,104.21,104.24,231400000.0
2008-07-18 10:41:00,104.24,104.25,104.22,104.24,108800000.0
2008-07-18 10:42:00,104.24,104.245,104.215,104.24,130900000.0
2008-07-18 10:43:00,104.235,104.255,104.22,104.255,142200000.0
2008-07-18 10:44:00,104.25,104.26,104.24,104.25,84000000.0
2008-07-18 10:45:00,104.25,104.25,104.23,104.24,72300000.0
2008-07-18 10:46:00,104.245,104.27,104.24,104.25,129100000.0
2008-07-18 10:47:00,104.25,104.28,104.25,104.26,162900000.0
2008-07-18 10:48:00,104.26,104.27,104.23,104.24,109200000.0
2008-07-18 10:49:00,104.24,104.265,104.23,104.24,105600000.0
2008-07-18 10:50:00,104.25,104.255,104.235,104.25,116700000.0
2008-07-18 10:51:00,104.25,104.265,104.24,104.24,154400000.0
2008-07-18 10:52:00,104.24,104.25,104.225,104.24,153400000.0
2008-07-18 10:53:00,104.24,104.245,104.235,104.24,83800000.0
2008-07-18 10:54:00,104.235,104.28,104.235,104.26,165600000.0
2008-07-18 10:55:00,104.26,104.29,104.26,104.27,73700000.0
2008-07-18 10:56:00,104.27,104.275,104.255,104.26,61100000.0
2008-07-18 10:57:00,104.265,104.265,104.245,104.265,66500000.0
2008-07-18 10:58:00,104.26,104.28,104.26,104.27,24000000.0
2008-07-18 10:59:00,104.27,104.28,104.24,104.25,54800000.0
2008-07-18 11:00:00,104.26,104.26,104.195,104.2,92600000.0
2008-07-18 11:01:00,104.2,104.215,104.2,104.2,125600000.0
2008-07-18 11:02:00,104.2,104.2,104.2,104.2,69600000.0
2008-07-18 11:03:00,104.2,104.2,104.18,104.19,32800000.0
2008-07-18 11:04:00,104.19,104.21,104.19,104.21,113100000.0
2008-07-18 11:05:00,104.21,104.21,104.185,104.19,45900000.0
2008-07-18 11:06:00,104.19,104.2,104.175,104.19,81400000.0
2008-07-18 11:07:00,104.19,104.21,104.18,104.19,80900000.0
2008-07-18 11:08:00,104.185,104.21,104.18,104.19,73500000.0
2008-07-18 11:09:00,104.19,104.2,104.19,104.2,30600000.0
2008-07-18 11:10:00,104.2,104.26,104.19,104.25,109700000.0
2008-07-18 11:11:00,104.25,104.255,104.225,104.225,97000000.0
2008-07-18 11:12:00,104.22,104.27,104.215,104.255,117700000.0
2008-07-18 11:13:00,104.25,104.255,104.22,104.24,127400000.0
2008-07-18 11:14:00,104.24,104.245,104.215,104.215,129100000.0
2008-07-18 11:15:00,104.22,104.245,104.205,104.245,166300000.0
2008-07-18 11:16:00,104.24,104.27,104.235,104.26,140400000.0
2008-07-18 11:17:00,104.26,104.3,104.26,104.275,172200000.0
2008-07-18 11:18:00,104.275,104.295,104.275,104.295,213600000.0
2008-07-18 11:19:00,104.29,104.29,104.27,104.275,119700000.0
2008-07-18 11:20:00,104.285,104.31,104.275,104.305,107400000.0
2008-07-18 11:21:00,104.305,104.305,104.28,104.285,89000000.0
2008-07-18 11:22:00,104.28,104.29,104.265,104.28,102300000.0
2008-07-18 11:23:00,104.28,104.305,104.27,104.3,141600000.0
2008-07-18 11:24:00,104.295,104.3,104.285,104.295,37800000.0
2008-07-18 11:25:00,104.29,104.3,104.275,104.275,63400000.0
2008-07-18 11:26:00,104.275,104.31,104.275,104.295,166100000.0
2008-07-18 11:27:00,104.295,104.32,104.295,104.3,113900000.0
2008-07-18 11:28:00,104.305,104.33,104.3,104.32,86200000.0
2008-07-18 11:29:00,104.31,104.33,104.305,104.31,72100000.0
2008-07-18 11:30:00,104.31,104.32,104.285,104.3,115100000.0
2008-07-18 11:31:00,104.3,104.305,104.285,104.305,46400000.0
2008-07-18 11:32:00,104.31,104.32,104.28,104.3,147200000.0
2008-07-18 11:33:00,104.3,104.3,104.26,104.27,153900000.0
2008-07-18 11:34:00,104.27,104.28,104.26,104.27,99500000.0
2008-07-18 11:35:00,104.27,104.28,104.26,104.28,98000000.0
2008-07-18 11:36:00,104.28,104.285,104.26,104.27,89700000.0
2008-07-18 11:37:00,104.27,104.28,104.255,104.265,68900000.0
2008-07-18 11:38:00,104.28,104.28,104.24,104.25,137300000.0
2008-07-18 11:39:00,104.255,104.26,104.24,104.24,71400000.0
2008-07-18 11:40:00,104.24,104.26,104.24,104.25,55600000.0
2008-07-18 11:41:00,104.26,104.26,104.245,104.26,75100000.0
2008-07-18 11:42:00,104.26,104.27,104.25,104.26,79800000.0
2008-07-18 11:43:00,104.26,104.26,104.245,104.245,63300000.0
2008-07-18 11:44:00,104.245,104.255,104.235,104.255,93600000.0
2008-07-18 11:45:00,104.255,104.275,104.255,104.27,124400000.0
2008-07-18 11:46:00,104.275,104.29,104.27,104.28,66800000.0
2008-07-18 11:47:00,104.29,104.3,104.28,104.295,36600000.0
2008-07-18 11:48:00,104.3,104.305,104.3,104.3,36200000.0
2008-07-18 11:49:00,104.3,104.3,104.28,104.28,81900000.0
2008-07-18 11:50:00,104.28,104.315,104.275,104.31,129400000.0
2008-07-18 11:51:00,104.31,104.325,104.29,104.325,172100000.0
2008-07-18 11:52:00,104.32,104.32,104.3,104.3,71400000.0
2008-07-18 11:53:00,104.305,104.33,104.3,104.32,161000000.0
2008-07-18 11:54:00,104.325,104.33,104.3,104.31,100800000.0
2008-07-18 11:55:00,104.315,104.32,104.3,104.31,138400000.0
2008-07-18 11:56:00,104.31,104.31,104.275,104.275,105000000.0
2008-07-18 11:57:00,104.275,104.275,104.26,104.27,94800000.0
2008-07-18 11:58:00,104.27,104.29,104.27,104.28,106900000.0
2008-07-18 11:59:00,104.28,104.29,104.265,104.27,140200000.0
2008-07-18 12:00:00,104.275,104.29,104.26,104.27,129100000.0
2008-07-18 12:01:00,104.27,104.29,104.265,104.265,104300000.0
2008-07-18 12:02:00,104.265,104.28,104.265,104.27,107600000.0
2008-07-18 12:03:00,104.27,104.27,104.25,104.25,124500000.0
2008-07-18 12:04:00,104.255,104.29,104.245,104.29,112200000.0
2008-07-18 12:05:00,104.29,104.32,104.285,104.3,90400000.0
2008-07-18 12:06:00,104.3,104.3,104.265,104.265,71600000.0
2008-07-18 12:07:00,104.265,104.27,104.25,104.255,101700000.0
2008-07-18 12:08:00,104.255,104.28,104.255,104.28,117600000.0
2008-07-18 12:09:00,104.28,104.28,104.265,104.27,65000000.0
2008-07-18 12:10:00,104.27,104.29,104.26,104.285,91900000.0
2008-07-18 12:11:00,104.285,104.3,104.28,104.29,86600000.0
2008-07-18 12:12:00,104.295,104.295,104.28,104.29,49200000.0
2008-07-18 12:13:00,104.29,104.29,104.28,104.29,55600000.0
2008-07-18 12:14:00,104.29,104.31,104.29,104.3,22200000.0
2008-07-18 12:15:00,104.3,104.305,104.295,104.295,63700000.0
2008-07-18 12:16:00,104.3,104.315,104.295,104.31,113100000.0
2008-07-18 12:17:00,104.305,104.34,104.305,104.33,157100000.0
2008-07-18 12:18:00,104.33,104.335,104.295,104.295,100100000.0
2008-07-18 12:19:00,104.295,104.295,104.265,104.29,105700000.0
2008-07-18 12:20:00,104.28,104.29,104.28,104.29,57600000.0
2008-07-18 12:21:00,104.285,104.325,104.285,104.32,76100000.0
2008-07-18 12:22:00,104.32,104.34,104.305,104.305,107000000.0
2008-07-18 12:23:00,104.305,104.32,104.29,104.32,160900000.0
2008-07-18 12:24:00,104.32,104.32,104.29,104.295,137600000.0
2008-07-18 12:25:00,104.295,104.3,104.275,104.29,85400000.0
2008-07-18 12:26:00,104.29,104.31,104.28,104.3,133300000.0
2008-07-18 12:27:00,104.3,104.325,104.29,104.3,75000000.0
2008-07-18 12:28:00,104.3,104.34,104.285,104.32,105700000.0
2008-07-18 12:29:00,104.32,104.32,104.28,104.31,93700000.0
2008-07-18 12:30:00,104.31,104.36,104.295,104.31,193600000.0
2008-07-18 12:31:00,104.31,104.4,104.3,104.385,141500000.0
2008-07-18 12:32:00,104.365,104.4,104.355,104.385,141100000.0
2008-07-18 12:33:00,104.385,104.43,104.385,104.385,198100000.0
2008-07-18 12:34:00,104.385,104.42,104.38,104.4,228800000.0
2008-07-18 12:35:00,104.4,104.42,104.375,104.385,274200000.0
2008-07-18 12:36:00,104.38,104.385,104.355,104.37,221800000.0
2008-07-18 12:37:00,104.375,104.4,104.365,104.38,172700000.0
2008-07-18 12:38:00,104.39,104.43,104.36,104.36,162500000.0
2008-07-18 12:39:00,104.36,104.38,104.34,104.345,117400000.0
2008-07-18 12:40:00,104.345,104.345,104.31,104.315,141200000.0
2008-07-18 12:41:00,104.32,104.37,104.32,104.35,186400000.0
2008-07-18 12:42:00,104.35,104.36,104.305,104.34,169400000.0
2008-07-18 12:43:00,104.35,104.36,104.32,104.35,143200000.0
2008-07-18 12:44:00,104.35,104.36,104.335,104.34,124000000.0
2008-07-18 12:45:00,104.34,104.35,104.3,104.315,146900000.0
2008-07-18 12:46:00,104.32,104.35,104.31,104.34,188700000.0
2008-07-18 12:47:00,104.33,104.34,104.31,104.32,122600000.0
2008-07-18 12:48:00,104.31,104.35,104.305,104.34,68100000.0
2008-07-18 12:49:00,104.33,104.335,104.295,104.295,110900000.0
2008-07-18 12:50:00,104.295,104.33,104.29,104.33,187400000.0
2008-07-18 12:51:00,104.32,104.36,104.32,104.35,127300000.0
2008-07-18 12:52:00,104.36,104.36,104.33,104.33,83100000.0
2008-07-18 12:53:00,104.33,104.38,104.315,104.38,113400000.0
2008-07-18 12:54:00,104.38,104.38,104.35,104.36,97600000.0
2008-07-18 12:55:00,104.36,104.37,104.34,104.35,132000000.0
2008-07-18 12:56:00,104.35,104.37,104.35,104.355,52000000.0
2008-07-18 12:57:00,104.355,104.37,104.335,104.34,137600000.0
2008-07-18 12:58:00,104.34,104.36,104.32,104.33,139200000.0
2008-07-18 12:59:00,104.33,104.35,104.29,104.33,191700000.0
2008-07-18 13:00:00,104.33,104.34,104.295,104.295,69900000.0
2008-07-18 13:01:00,104.3,104.32,104.29,104.31,119100000.0
2008-07-18 13:02:00,104.3,104.31,104.29,104.3,69600000.0
2008-07-18 13:03:00,104.31,104.31,104.275,104.28,145500000.0
2008-07-18 13:04:00,104.28,104.29,104.25,104.25,183100000.0
2008-07-18 13:05:00,104.26,104.29,104.225,104.25,143300000.0
2008-07-18 13:06:00,104.255,104.26,104.225,104.25,98200000.0
2008-07-18 13:07:00,104.25,104.26,104.215,104.225,109200000.0
2008-07-18 13:08:00,104.225,104.27,104.215,104.26,114300000.0
2008-07-18 13:09:00,104.26,104.27,104.245,104.25,46200000.0
2008-07-18 13:10:00,104.25,104.265,104.215,104.24,129100000.0
2008-07-18 13:11:00,104.23,104.26,104.22,104.23,102800000.0
2008-07-18 13:12:00,104.23,104.27,104.23,104.27,78000000.0
2008-07-18 13:13:00,104.26,104.285,104.245,104.27,106300000.0
2008-07-18 13:14:00,104.27,104.285,104.25,104.28,92800000.0
2008-07-18 13:15:00,104.28,104.28,104.255,104.255,97300000.0
2008-07-18 13:16:00,104.255,104.275,104.255,104.27,34400000.0
2008-07-18 13:17:00,104.26,104.3,104.24,104.27,134100000.0
2008-07-18 13:18:00,104.28,104.29,104.265,104.29,106100000.0
2008-07-18 13:19:00,104.29,104.31,104.28,104.29,96600000.0
2008-07-18 13:20:00,104.29,104.3,104.27,104.3,50800000.0
2008-07-18 13:21:00,104.3,104.3,104.27,104.28,62900000.0
2008-07-18 13:22:00,104.28,104.31,104.275,104.31,45700000.0
2008-07-18 13:23:00,104.31,104.31,104.27,104.27,87000000.0
2008-07-18 13:24:00,104.275,104.285,104.27,104.28,147000000.0
2008-07-18 13:25:00,104.28,104.29,104.265,104.275,156800000.0
2008-07-18 13:26:00,104.285,104.32,104.285,104.3,193200000.0
2008-07-18 13:27:00,104.305,104.34,104.3,104.32,169100000.0
2008-07-18 13:28:00,104.32,104.35,104.31,104.325,82100000.0
2008-07-18 13:29:00,104.33,104.36,104.32,104.32,93300000.0
2008-07-18 13:30:00,104.32,104.325,104.3,104.31,152300000.0
2008-07-18 13:31:00,104.31,104.34,104.3,104.32,171200000.0
2008-07-18 13:32:00,104.32,104.33,104.295,104.31,157500000.0
2008-07-18 13:33:00,104.31,104.315,104.285,104.31,101700000.0
2008-07-18 13:34:00,104.3,104.34,104.295,104.295,91400000.0
2008-07-18 13:35:00,104.3,104.33,104.3,104.31,94500000.0
2008-07-18 13:36:00,104.31,104.325,104.31,104.315,80700000.0
2008-07-18 13:37:00,104.315,104.33,104.305,104.31,133400000.0
2008-07-18 13:38:00,104.31,104.32,104.29,104.315,133300000.0
2008-07-18 13:39:00,104.31,104.34,104.31,104.33,135800000.0
2008-07-18 13:40:00,104.32,104.33,104.275,104.285,120500000.0
2008-07-18 13:41:00,104.28,104.31,104.28,104.295,92400000.0
2008-07-18 13:42:00,104.29,104.315,104.29,104.3,153900000.0
2008-07-18 13:43:00,104.31,104.335,104.28,104.29,137600000.0
2008-07-18 13:44:00,104.29,104.31,104.27,104.27,150500000.0
2008-07-18 13:45:00,104.27,104.3,104.255,104.29,181800000.0
2008-07-18 13:46:00,104.29,104.325,104.265,104.32,120700000.0
2008-07-18 13:47:00,104.32,104.32,104.3,104.305,78000000.0
2008-07-18 13:48:00,104.3,104.35,104.275,104.29,194200000.0
2008-07-18 13:49:00,104.285,104.3,104.275,104.3,203000000.0
2008-07-18 13:50:00,104.29,104.32,104.285,104.3,95700000.0
2008-07-18 13:51:00,104.3,104.3,104.285,104.29,128600000.0
2008-07-18 13:52:00,104.29,104.3,104.275,104.29,129500000.0
2008-07-18 13:53:00,104.29,104.29,104.265,104.28,82100000.0
2008-07-18 13:54:00,104.285,104.31,104.285,104.305,94700000.0
2008-07-18 13:55:00,104.31,104.32,104.295,104.31,52200000.0
2008-07-18 13:56:00,104.31,104.32,104.28,104.295,129200000.0
2008-07-18 13:57:00,104.3,104.305,104.28,104.28,110800000.0
2008-07-18 13:58:00,104.275,104.29,104.275,104.285,124300000.0
2008-07-18 13:59:00,104.29,104.295,104.27,104.295,119600000.0
2008-07-18 14:00:00,104.29,104.32,104.285,104.31,101900000.0
2008-07-18 14:01:00,104.315,104.33,104.29,104.29,148800000.0
2008-07-18 14:02:00,104.29,104.3,104.275,104.29,171300000.0
2008-07-18 14:03:00,104.29,104.295,104.265,104.28,218300000.0
2008-07-18 14:04:00,104.285,104.305,104.275,104.295,157400000.0
2008-07-18 14:05:00,104.295,104.325,104.295,104.325,189500000.0
2008-07-18 14:06:00,104.32,104.33,104.315,104.32,106200000.0
2008-07-18 14:07:00,104.32,104.325,104.285,104.285,112600000.0
2008-07-18 14:08:00,104.285,104.315,104.285,104.305,188700000.0
2008-07-18 14:09:00,104.305,104.325,104.295,104.315,169600000.0
2008-07-18 14:10:00,104.315,104.34,104.315,104.325,157100000.0
2008-07-18 14:11:00,104.325,104.325,104.275,104.305,171800000.0
2008-07-18 14:12:00,104.305,104.305,104.275,104.295,108700000.0
2008-07-18 14:13:00,104.295,104.295,104.275,104.285,138500000.0
2008-07-18 14:14:00,104.29,104.315,104.275,104.305,160900000.0
2008-07-18 14:15:00,104.305,104.31,104.265,104.28,220600000.0
2008-07-18 14:16:00,104.28,104.32,104.275,104.31,199900000.0
2008-07-18 14:17:00,104.31,104.33,104.305,104.31,190900000.0
2008-07-18 14:18:00,104.305,104.32,104.295,104.295,103500000.0
2008-07-18 14:19:00,104.295,104.305,104.275,104.295,114300000.0
2008-07-18 14:20:00,104.29,104.295,104.28,104.285,132800000.0
2008-07-18 14:21:00,104.295,104.31,104.285,104.295,205400000.0
2008-07-18 14:22:00,104.295,104.315,104.29,104.31,151500000.0
2008-07-18 14:23:00,104.31,104.325,104.305,104.315,152000000.0
2008-07-18 14:24:00,104.315,104.335,104.295,104.295,197700000.0
2008-07-18 14:25:00,104.295,104.32,104.28,104.305,150000000.0
2008-07-18 14:26:00,104.305,104.305,104.275,104.28,168200000.0
2008-07-18 14:27:00,104.28,104.315,104.275,104.31,173800000.0
2008-07-18 14:28:00,104.305,104.325,104.305,104.32,169500000.0
2008-07-18 14:29:00,104.32,104.325,104.28,104.29,180500000.0
2008-07-18 14:30:00,104.295,104.31,104.285,104.31,78500000.0
2008-07-18 14:31:00,104.31,104.325,104.305,104.305,117600000.0
2008-07-18 14:32:00,104.305,104.36,104.305,104.35,160800000.0
2008-07-18 14:33:00,104.35,104.36,104.325,104.34,198600000.0
2008-07-18 14:34:00,104.33,104.355,104.32,104.33,274600000.0
2008-07-18 14:35:00,104.33,104.345,104.315,104.315,232300000.0
2008-07-18 14:36:00,104.325,104.335,104.315,104.33,206700000.0
2008-07-18 14:37:00,104.33,104.37,104.325,104.335,147600000.0
2008-07-18 14:38:00,104.33,104.36,104.325,104.36,165900000.0
2008-07-18 14:39:00,104.36,104.39,104.36,104.38,199000000.0
2008-07-18 14:40:00,104.38,104.405,104.37,104.37,275800000.0
2008-07-18 14:41:00,104.37,104.41,104.355,104.4,251100000.0
2008-07-18 14:42:00,104.4,104.425,104.385,104.41,229500000.0
2008-07-18 14:43:00,104.41,104.42,104.39,104.4,192000000.0
2008-07-18 14:44:00,104.4,104.41,104.39,104.4,209400000.0
2008-07-18 14:45:00,104.405,104.405,104.36,104.36,186500000.0
2008-07-18 14:46:00,104.365,104.375,104.345,104.375,173200000.0
2008-07-18 14:47:00,104.375,104.39,104.36,104.375,207100000.0
2008-07-18 14:48:00,104.375,104.385,104.355,104.365,223800000.0
2008-07-18 14:49:00,104.365,104.38,104.32,104.32,307200000.0
2008-07-18 14:50:00,104.315,104.345,104.31,104.31,290900000.0
2008-07-18 14:51:00,104.31,104.355,104.31,104.35,239000000.0
2008-07-18 14:52:00,104.35,104.36,104.34,104.35,192300000.0
2008-07-18 14:53:00,104.35,104.355,104.335,104.35,185300000.0
2008-07-18 14:54:00,104.345,104.35,104.3,104.31,256500000.0
2008-07-18 14:55:00,104.315,104.34,104.31,104.33,155500000.0
2008-07-18 14:56:00,104.335,104.365,104.325,104.36,175800000.0
2008-07-18 14:57:00,104.36,104.375,104.345,104.365,219600000.0
2008-07-18 14:58:00,104.365,104.38,104.35,104.36,183600000.0
2008-07-18 14:59:00,104.365,104.385,104.355,104.365,140400000.0
2008-07-18 15:00:00,104.36,104.37,104.345,104.355,173900000.0
2008-07-18 15:01:00,104.355,104.365,104.335,104.355,173200000.0
2008-07-18 15:02:00,104.355,104.385,104.355,104.365,203400000.0
2008-07-18 15:03:00,104.365,104.37,104.345,104.365,162300000.0
2008-07-18 15:04:00,104.365,104.39,104.35,104.375,203100000.0
2008-07-18 15:05:00,104.375,104.385,104.365,104.38,150500000.0
2008-07-18 15:06:00,104.375,104.38,104.33,104.33,184800000.0
2008-07-18 15:07:00,104.33,104.34,104.325,104.325,175600000.0
2008-07-18 15:08:00,104.325,104.33,104.31,104.32,108500000.0
2008-07-18 15:09:00,104.315,104.33,104.3,104.305,217300000.0
2008-07-18 15:10:00,104.305,104.335,104.295,104.335,205300000.0
2008-07-18 15:11:00,104.335,104.345,104.31,104.32,155100000.0
2008-07-18 15:12:00,104.325,104.345,104.315,104.33,203200000.0
2008-07-18 15:13:00,104.33,104.345,104.32,104.33,198600000.0
2008-07-18 15:14:00,104.33,104.33,104.255,104.255,196600000.0
2008-07-18 15:15:00,104.255,104.28,104.245,104.28,89500000.0
2008-07-18 15:16:00,104.275,104.28,104.235,104.26,122600000.0
2008-07-18 15:17:00,104.255,104.27,104.255,104.26,53800000.0
2008-07-18 15:18:00,104.26,104.29,104.26,104.28,92400000.0
2008-07-18 15:19:00,104.28,104.295,104.28,104.28,81900000.0
2008-07-18 15:20:00,104.275,104.305,104.27,104.29,121700000.0
2008-07-18 15:21:00,104.285,104.295,104.28,104.29,74200000.0
2008-07-18 15:22:00,104.29,104.305,104.275,104.275,149300000.0
2008-07-18 15:23:00,104.265,104.275,104.245,104.26,164500000.0
2008-07-18 15:24:00,104.26,104.265,104.245,104.26,180500000.0
2008-07-18 15:25:00,104.26,104.27,104.25,104.255,218100000.0
2008-07-18 15:26:00,104.255,104.285,104.245,104.275,138500000.0
2008-07-18 15:27:00,104.28,104.31,104.27,104.3,115000000.0
2008-07-18 15:28:00,104.305,104.305,104.28,104.305,148300000.0
2008-07-18 15:29:00,104.295,104.31,104.285,104.305,144000000.0
2008-07-18 15:30:00,104.31,104.33,104.29,104.33,192800000.0
2008-07-18 15:31:00,104.33,104.34,104.3,104.3,253900000.0
2008-07-18 15:32:00,104.305,104.31,104.275,104.295,195700000.0
2008-07-18 15:33:00,104.29,104.31,104.28,104.28,190400000.0
2008-07-18 15:34:00,104.28,104.3,104.28,104.295,189800000.0
2008-07-18 15:35:00,104.295,104.31,104.28,104.295,159700000.0
2008-07-18 15:36:00,104.3,104.305,104.28,104.29,134900000.0
2008-07-18 15:37:00,104.29,104.3,104.275,104.29,180200000.0
2008-07-18 15:38:00,104.28,104.285,104.255,104.27,140300000.0
2008-07-18 15:39:00,104.27,104.275,104.25,104.26,100700000.0
2008-07-18 15:40:00,104.265,104.295,104.25,104.275,118400000.0
2008-07-18 15:41:00,104.275,104.285,104.255,104.265,145600000.0
2008-07-18 15:42:00,104.265,104.31,104.265,104.305,223700000.0
2008-07-18 15:43:00,104.3,104.325,104.285,104.325,255900000.0
2008-07-18 15:44:00,104.325,104.33,104.295,104.315,238400000.0
2008-07-18 15:45:00,104.315,104.345,104.305,104.34,246400000.0
2008-07-18 15:46:00,104.34,104.38,104.34,104.38,204000000.0
2008-07-18 15:47:00,104.375,104.39,104.355,104.36,265300000.0
2008-07-18 15:48:00,104.355,104.375,104.33,104.37,190500000.0
2008-07-18 15:49:00,104.375,104.39,104.36,104.37,220000000.0
2008-07-18 15:50:00,104.37,104.375,104.36,104.37,255500000.0
2008-07-18 15:51:00,104.375,104.385,104.355,104.365,226800000.0
2008-07-18 15:52:00,104.365,104.385,104.365,104.375,210800000.0
2008-07-18 15:53:00,104.375,104.4,104.375,104.39,138000000.0
2008-07-18 15:54:00,104.39,104.405,104.375,104.385,201500000.0
2008-07-18 15:55:00,104.39,104.405,104.38,104.385,153700000.0
2008-07-18 15:56:00,104.38,104.4,104.375,104.385,230300000.0
2008-07-18 15:57:00,104.385,104.405,104.375,104.385,199700000.0
2008-07-18 15:58:00,104.39,104.395,104.365,104.39,168800000.0
2008-07-18 15:59:00,104.39,104.395,104.365,104.375,249800000.0
2008-07-18 16:00:00,104.375,104.39,104.355,104.36,277500000.0
2008-07-18 16:01:00,104.36,104.39,104.36,104.365,320000000.0
2008-07-18 16:02:00,104.365,104.385,104.355,104.385,240300000.0
2008-07-18 16:03:00,104.385,104.385,104.37,104.385,211300000.0
2008-07-18 16:04:00,104.385,104.395,104.36,104.37,150000000.0
2008-07-18 16:05:00,104.375,104.405,104.365,104.395,237900000.0
2008-07-18 16:06:00,104.4,104.41,104.395,104.405,237100000.0
2008-07-18 16:07:00,104.405,104.425,104.405,104.425,248900000.0
2008-07-18 16:08:00,104.425,104.43,104.395,104.415,249500000.0
2008-07-18 16:09:00,104.42,104.46,104.42,104.45,294800000.0
2008-07-18 16:10:00,104.45,104.45,104.43,104.44,240900000.0
2008-07-18 16:11:00,104.44,104.45,104.435,104.45,211800000.0
2008-07-18 16:12:00,104.45,104.45,104.405,104.405,215800000.0
2008-07-18 16:13:00,104.405,104.415,104.4,104.405,229000000.0
2008-07-18 16:14:00,104.405,104.405,104.385,104.4,189200000.0
2008-07-18 16:15:00,104.405,104.41,104.39,104.395,185500000.0
2008-07-18 16:16:00,104.4,104.42,104.39,104.415,152600000.0
2008-07-18 16:17:00,104.415,104.425,104.395,104.4,169000000.0
2008-07-18 16:18:00,104.395,104.4,104.38,104.38,214800000.0
2008-07-18 16:19:00,104.38,104.405,104.375,104.4,160800000.0
2008-07-18 16:20:00,104.395,104.425,104.39,104.42,150400000.0
2008-07-18 16:21:00,104.42,104.42,104.4,104.405,215300000.0
2008-07-18 16:22:00,104.405,104.415,104.4,104.41,171000000.0
2008-07-18 16:23:00,104.405,104.415,104.4,104.4,111300000.0
2008-07-18 16:24:00,104.4,104.42,104.395,104.42,103100000.0
2008-07-18 16:25:00,104.42,104.44,104.415,104.43,86800000.0
2008-07-18 16:26:00,104.435,104.46,104.43,104.46,140100000.0
2008-07-18 16:27:00,104.46,104.47,104.435,104.465,202900000.0
2008-07-18 16:28:00,104.465,104.48,104.44,104.45,173700000.0
2008-07-18 16:29:00,104.45,104.465,104.45,104.465,187700000.0
2008-07-18 16:30:00,104.465,104.48,104.45,104.455,181300000.0
2008-07-18 16:31:00,104.45,104.46,104.445,104.455,159400000.0
2008-07-18 16:32:00,104.46,104.49,104.455,104.47,244600000.0
2008-07-18 16:33:00,104.465,104.475,104.445,104.45,236100000.0
2008-07-18 16:34:00,104.455,104.465,104.44,104.45,153900000.0
2008-07-18 16:35:00,104.455,104.465,104.435,104.46,253500000.0
2008-07-18 16:36:00,104.46,104.47,104.45,104.47,123100000.0
2008-07-18 16:37:00,104.465,104.47,104.455,104.46,95300000.0
2008-07-18 16:38:00,104.455,104.46,104.435,104.45,217900000.0
2008-07-18 16:39:00,104.455,104.455,104.43,104.44,177200000.0
2008-07-18 16:40:00,104.45,104.465,104.44,104.445,178300000.0
2008-07-18 16:41:00,104.445,104.45,104.43,104.45,110600000.0
2008-07-18 16:42:00,104.445,104.45,104.425,104.445,169200000.0
2008-07-18 16:43:00,104.445,104.46,104.435,104.45,295300000.0
2008-07-18 16:44:00,104.45,104.46,104.435,104.45,131000000.0
2008-07-18 16:45:00,104.45,104.465,104.425,104.435,171300000.0
2008-07-18 16:46:00,104.435,104.465,104.435,104.45,182600000.0
2008-07-18 16:47:00,104.45,104.46,104.43,104.435,183500000.0
2008-07-18 16:48:00,104.44,104.465,104.44,104.455,136000000.0
2008-07-18 16:49:00,104.455,104.47,104.44,104.465,191200000.0
2008-07-18 16:50:00,104.465,104.47,104.425,104.425,180000000.0
2008-07-18 16:51:00,104.43,104.45,104.415,104.445,162900000.0
2008-07-18 16:52:00,104.45,104.465,104.44,104.465,164800000.0
2008-07-18 16:53:00,104.465,104.48,104.44,104.455,218100000.0
2008-07-18 16:54:00,104.45,104.46,104.435,104.455,180000000.0
2008-07-18 16:55:00,104.455,104.465,104.435,104.44,206900000.0
2008-07-18 16:56:00,104.435,104.465,104.435,104.465,124600000.0
2008-07-18 16:57:00,104.46,104.465,104.44,104.45,135300000.0
2008-07-18 16:58:00,104.45,104.475,104.44,104.465,211000000.0
2008-07-18 16:59:00,104.465,104.515,104.465,104.505,199300000.0
2008-07-18 17:00:00,104.505,104.515,104.475,104.48,165000000.0
2008-07-18 17:01:00,104.48,104.49,104.465,104.47,203300000.0
2008-07-18 17:02:00,104.465,104.47,104.45,104.46,134200000.0
2008-07-18 17:03:00,104.46,104.48,104.45,104.475,188500000.0
2008-07-18 17:04:00,104.475,104.495,104.465,104.47,130100000.0
2008-07-18 17:05:00,104.47,104.48,104.465,104.47,87700000.0
2008-07-18 17:06:00,104.47,104.47,104.455,104.465,146400000.0
2008-07-18 17:07:00,104.465,104.465,104.44,104.46,138400000.0
2008-07-18 17:08:00,104.46,104.48,104.455,104.47,206100000.0
2008-07-18 17:09:00,104.47,104.505,104.47,104.49,152200000.0
2008-07-18 17:10:00,104.495,104.5,104.465,104.465,176200000.0
2008-07-18 17:11:00,104.465,104.475,104.46,104.465,163000000.0
2008-07-18 17:12:00,104.47,104.48,104.455,104.465,167700000.0
2008-07-18 17:13:00,104.465,104.48,104.455,104.455,139400000.0
2008-07-18 17:14:00,104.455,104.47,104.45,104.455,168700000.0
2008-07-18 17:15:00,104.455,104.465,104.44,104.45,179100000.0
2008-07-18 17:16:00,104.46,104.465,104.45,104.455,149200000.0
2008-07-18 17:17:00,104.46,104.475,104.45,104.475,171700000.0
2008-07-18 17:18:00,104.47,104.47,104.445,104.465,178500000.0
2008-07-18 17:19:00,104.465,104.48,104.45,104.47,203400000.0
2008-07-18 17:20:00,104.48,104.5,104.455,104.465,140600000.0
2008-07-18 17:21:00,104.465,104.49,104.455,104.48,140900000.0
2008-07-18 17:22:00,104.475,104.49,104.47,104.48,216600000.0
2008-07-18 17:23:00,104.48,104.5,104.47,104.5,212700000.0
2008-07-18 17:24:00,104.5,104.515,104.485,104.485,200100000.0
2008-07-18 17:25:00,104.485,104.5,104.47,104.49,272400000.0
2008-07-18 17:26:00,104.49,104.495,104.48,104.49,249800000.0
2008-07-18 17:27:00,104.495,104.495,104.47,104.485,284500000.0
2008-07-18 17:28:00,104.48,104.515,104.48,104.515,202500000.0
2008-07-18 17:29:00,104.515,104.54,104.515,104.52,215300000.0
2008-07-18 17:30:00,104.515,104.53,104.51,104.51,145000000.0
2008-07-18 17:31:00,104.515,104.53,104.495,104.53,194300000.0
2008-07-18 17:32:00,104.53,104.535,104.52,104.53,159600000.0
2008-07-18 17:33:00,104.535,104.555,104.515,104.525,183700000.0
2008-07-18 17:34:00,104.525,104.535,104.515,104.53,145700000.0
2008-07-18 17:35:00,104.53,104.535,104.51,104.52,238600000.0
2008-07-18 17:36:00,104.52,104.53,104.505,104.52,201600000.0
2008-07-18 17:37:00,104.52,104.54,104.515,104.535,204300000.0
2008-07-18 17:38:00,104.54,104.545,104.53,104.545,157200000.0
2008-07-18 17:39:00,104.545,104.545,104.505,104.505,162600000.0
2008-07-18 17:40:00,104.505,104.525,104.5,104.515,166500000.0
2008-07-18 17:41:00,104.51,104.52,104.5,104.505,101300000.0
2008-07-18 17:42:00,104.505,104.51,104.495,104.51,173700000.0
2008-07-18 17:43:00,104.51,104.53,104.51,104.525,165100000.0
2008-07-18 17:44:00,104.525,104.53,104.51,104.525,112700000.0
2008-07-18 17:45:00,104.525,104.54,104.525,104.53,81800000.0
2008-07-18 17:46:00,104.53,104.54,104.52,104.525,115800000.0
2008-07-18 17:47:00,104.525,104.55,104.515,104.55,126800000.0
2008-07-18 17:48:00,104.55,104.555,104.525,104.53,237700000.0
2008-07-18 17:49:00,104.53,104.55,104.52,104.54,133500000.0
2008-07-18 17:50:00,104.54,104.54,104.52,104.53,76500000.0
2008-07-18 17:51:00,104.53,104.54,104.52,104.54,211600000.0
2008-07-18 17:52:00,104.54,104.555,104.53,104.54,158100000.0
2008-07-18 17:53:00,104.54,104.545,104.525,104.535,192300000.0
2008-07-18 17:54:00,104.53,104.54,104.525,104.525,159100000.0
2008-07-18 17:55:00,104.53,104.53,104.515,104.525,83900000.0
2008-07-18 17:56:00,104.53,104.53,104.505,104.52,121000000.0
2008-07-18 17:57:00,104.52,104.55,104.515,104.55,133000000.0
2008-07-18 17:58:00,104.55,104.555,104.53,104.54,195600000.0
2008-07-18 17:59:00,104.535,104.57,104.535,104.56,129500000.0
2008-07-18 18:00:00,104.56,104.59,104.55,104.55,125800000.0
2008-07-18 18:01:00,104.55,104.56,104.52,104.52,133500000.0
2008-07-18 18:02:00,104.525,104.525,104.495,104.52,128000000.0
2008-07-18 18:03:00,104.515,104.53,104.515,104.525,55600000.0
2008-07-18 18:04:00,104.525,104.53,104.51,104.53,106100000.0
2008-07-18 18:05:00,104.53,104.54,104.505,104.54,79300000.0
2008-07-18 18:06:00,104.535,104.54,104.52,104.54,62200000.0
2008-07-18 18:07:00,104.53,104.535,104.52,104.535,56800000.0
2008-07-18 18:08:00,104.535,104.55,104.525,104.53,107300000.0
2008-07-18 18:09:00,104.535,104.535,104.525,104.525,120000000.0
2008-07-18 18:10:00,104.525,104.53,104.475,104.49,146100000.0
2008-07-18 18:11:00,104.49,104.51,104.48,104.495,149800000.0
2008-07-18 18:12:00,104.495,104.51,104.475,104.48,87800000.0
2008-07-18 18:13:00,104.485,104.485,104.45,104.47,107500000.0
2008-07-18 18:14:00,104.47,104.475,104.435,104.435,221200000.0
2008-07-18 18:15:00,104.435,104.445,104.435,104.435,103100000.0
2008-07-18 18:16:00,104.44,104.465,104.44,104.455,85900000.0
2008-07-18 18:17:00,104.46,104.465,104.45,104.465,106500000.0
2008-07-18 18:18:00,104.465,104.47,104.45,104.455,188600000.0
2008-07-18 18:19:00,104.455,104.475,104.455,104.465,101100000.0
2008-07-18 18:20:00,104.47,104.48,104.465,104.47,57800000.0
2008-07-18 18:21:00,104.48,104.495,104.465,104.495,94100000.0
2008-07-18 18:22:00,104.495,104.495,104.485,104.485,30400000.0
2008-07-18 18:23:00,104.485,104.485,104.47,104.475,83200000.0
2008-07-18 18:24:00,104.475,104.5,104.475,104.485,62600000.0
2008-07-18 18:25:00,104.49,104.495,104.48,104.485,79100000.0
2008-07-18 18:26:00,104.49,104.505,104.485,104.495,54900000.0
2008-07-18 18:27:00,104.495,104.495,104.475,104.475,93600000.0
2008-07-18 18:28:00,104.475,104.5,104.475,104.5,77900000.0
2008-07-18 18:29:00,104.5,104.505,104.495,104.5,51200000.0
2008-07-18 18:30:00,104.505,104.515,104.495,104.505,78800000.0
2008-07-18 18:31:00,104.505,104.525,104.495,104.495,126600000.0
2008-07-18 18:32:00,104.495,104.5,104.49,104.5,54600000.0
2008-07-18 18:33:00,104.495,104.5,104.48,104.5,44000000.0
2008-07-18 18:34:00,104.5,104.52,104.495,104.495,99700000.0
2008-07-18 18:35:00,104.495,104.5,104.485,104.495,104700000.0
2008-07-18 18:36:00,104.495,104.52,104.49,104.515,59700000.0
2008-07-18 18:37:00,104.515,104.525,104.51,104.525,52900000.0
2008-07-18 18:38:00,104.525,104.53,104.52,104.52,23800000.0
2008-07-18 18:39:00,104.52,104.52,104.51,104.51,69100000.0
2008-07-18 18:40:00,104.515,104.53,104.51,104.525,61000000.0
2008-07-18 18:41:00,104.525,104.53,104.515,104.525,64800000.0
2008-07-18 18:42:00,104.53,104.535,104.51,104.515,57100000.0
2008-07-18 18:43:00,104.515,104.53,104.505,104.505,40300000.0
2008-07-18 18:44:00,104.505,104.515,104.49,104.49,66300000.0
2008-07-18 18:45:00,104.495,104.5,104.49,104.49,39000000.0
2008-07-18 18:46:00,104.495,104.495,104.475,104.475,59700000.0
2008-07-18 18:47:00,104.475,104.475,104.455,104.46,98100000.0
2008-07-18 18:48:00,104.46,104.46,104.44,104.45,78400000.0
2008-07-18 18:49:00,104.45,104.45,104.43,104.43,101600000.0
2008-07-18 18:50:00,104.43,104.44,104.43,104.44,34100000.0
2008-07-18 18:51:00,104.44,104.465,104.435,104.465,101400000.0
2008-07-18 18:52:00,104.46,104.465,104.45,104.455,71600000.0
2008-07-18 18:53:00,104.45,104.465,104.45,104.455,80900000.0
2008-07-18 18:54:00,104.46,104.47,104.455,104.46,44400000.0
2008-07-18 18:55:00,104.46,104.475,104.455,104.46,112300000.0
2008-07-18 18:56:00,104.46,104.48,104.455,104.48,55100000.0
2008-07-18 18:57:00,104.48,104.49,104.465,104.475,75500000.0
2008-07-18 18:58:00,104.475,104.48,104.47,104.475,25500000.0
2008-07-18 18:59:00,104.48,104.49,104.47,104.47,63200000.0
2008-07-18 19:00:00,104.47,104.485,104.465,104.485,156700000.0
2008-07-18 19:01:00,104.485,104.53,104.48,104.51,134800000.0
2008-07-18 19:02:00,104.52,104.52,104.495,104.505,61300000.0
2008-07-18 19:03:00,104.505,104.525,104.5,104.5,130300000.0
2008-07-18 19:04:00,104.5,104.51,104.49,104.5,60200000.0
2008-07-18 19:05:00,104.5,104.5,104.49,104.49,111300000.0
2008-07-18 19:06:00,104.49,104.51,104.49,104.5,99300000.0
2008-07-18 19:07:00,104.5,104.5,104.49,104.495,72100000.0
2008-07-18 19:08:00,104.495,104.495,104.485,104.485,60000000.0
2008-07-18 19:09:00,104.485,104.485,104.475,104.48,75100000.0
2008-07-18 19:10:00,104.48,104.495,104.475,104.475,115800000.0
2008-07-18 19:11:00,104.47,104.47,104.445,104.445,115400000.0
2008-07-18 19:12:00,104.445,104.47,104.44,104.47,102500000.0
2008-07-18 19:13:00,104.47,104.49,104.455,104.465,124000000.0
2008-07-18 19:14:00,104.465,104.47,104.465,104.465,47200000.0
2008-07-18 19:15:00,104.465,104.48,104.46,104.465,75300000.0
2008-07-18 19:16:00,104.465,104.495,104.455,104.455,120400000.0
2008-07-18 19:17:00,104.455,104.465,104.455,104.46,59200000.0
2008-07-18 19:18:00,104.46,104.475,104.455,104.46,50500000.0
2008-07-18 19:19:00,104.46,104.47,104.45,104.46,116500000.0
2008-07-18 19:20:00,104.46,104.48,104.46,104.48,62900000.0
2008-07-18 19:21:00,104.48,104.485,104.47,104.475,82400000.0
2008-07-18 19:22:00,104.475,104.48,104.465,104.47,67300000.0
2008-07-18 19:23:00,104.465,104.47,104.44,104.46,144900000.0
2008-07-18 19:24:00,104.46,104.47,104.46,104.46,18200000.0
2008-07-18 19:25:00,104.46,104.46,104.45,104.45,15400000.0
2008-07-18 19:26:00,104.46,104.47,104.45,104.45,49500000.0
2008-07-18 19:27:00,104.465,104.47,104.455,104.46,67300000.0
2008-07-18 19:28:00,104.46,104.47,104.46,104.47,33800000.0
2008-07-18 19:29:00,104.465,104.49,104.455,104.48,104800000.0
2008-07-18 19:30:00,104.48,104.49,104.455,104.48,161900000.0
2008-07-18 19:31:00,104.48,104.48,104.455,104.46,69600000.0
2008-07-18 19:32:00,104.465,104.475,104.45,104.45,142900000.0
2008-07-18 19:33:00,104.46,104.495,104.45,104.48,211000000.0
2008-07-18 19:34:00,104.48,104.49,104.455,104.47,174700000.0
2008-07-18 19:35:00,104.47,104.485,104.45,104.465,199300000.0
2008-07-18 19:36:00,104.465,104.48,104.465,104.47,70000000.0
2008-07-18 19:37:00,104.47,104.48,104.46,104.47,55700000.0
2008-07-18 19:38:00,104.47,104.47,104.465,104.465,25800000.0
2008-07-18 19:39:00,104.465,104.47,104.45,104.465,116400000.0
2008-07-18 19:40:00,104.465,104.505,104.465,104.505,101100000.0
2008-07-18 19:41:00,104.505,104.52,104.49,104.5,97400000.0
2008-07-18 19:42:00,104.5,104.5,104.48,104.49,130600000.0
2008-07-18 19:43:00,104.49,104.505,104.48,104.495,103500000.0
2008-07-18 19:44:00,104.495,104.52,104.485,104.51,127900000.0
2008-07-18 19:45:00,104.51,104.515,104.5,104.5,98500000.0
2008-07-18 19:46:00,104.505,104.505,104.49,104.5,24000000.0
2008-07-18 19:47:00,104.5,104.505,104.49,104.49,67300000.0
2008-07-18 19:48:00,104.49,104.53,104.48,104.51,143300000.0
2008-07-18 19:49:00,104.51,104.55,104.51,104.55,115900000.0
2008-07-18 19:50:00,104.55,104.555,104.525,104.53,175000000.0
2008-07-18 19:51:00,104.535,104.555,104.53,104.535,122600000.0
2008-07-18 19:52:00,104.53,104.55,104.53,104.53,74400000.0
2008-07-18 19:53:00,104.53,104.55,104.53,104.55,16600000.0
2008-07-18 19:54:00,104.55,104.55,104.54,104.55,67000000.0
2008-07-18 19:55:00,104.55,104.55,104.545,104.55,43100000.0
2008-07-18 19:56:00,104.55,104.56,104.55,104.55,18500000.0
2008-07-18 19:57:00,104.555,104.57,104.55,104.56,49300000.0
2008-07-18 19:58:00,104.55,104.56,104.55,104.55,36400000.0
2008-07-18 19:59:00,104.55,104.57,104.55,104.56,58100000.0
2008-07-18 20:00:00,104.56,104.57,104.55,104.56,114200000.0
2008-07-18 20:01:00,104.56,104.585,104.555,104.565,201000000.0
2008-07-18 20:02:00,104.565,104.59,104.56,104.59,78600000.0
2008-07-18 20:03:00,104.59,104.6,104.555,104.57,125300000.0
2008-07-18 20:04:00,104.57,104.58,104.56,104.575,88000000.0
2008-07-18 20:05:00,104.57,104.58,104.55,104.555,68100000.0
2008-07-18 20:06:00,104.555,104.57,104.555,104.57,90100000.0
2008-07-18 20:07:00,104.57,104.6,104.57,104.59,46800000.0
2008-07-18 20:08:00,104.59,104.59,104.58,104.58,51000000.0
2008-07-18 20:09:00,104.585,104.59,104.565,104.58,68800000.0
2008-07-18 20:10:00,104.58,104.59,104.575,104.58,94300000.0
2008-07-18 20:11:00,104.575,104.59,104.56,104.57,115300000.0
2008-07-18 20:12:00,104.57,104.59,104.57,104.58,89900000.0
2008-07-18 20:13:00,104.58,104.59,104.57,104.57,76000000.0
2008-07-18 20:14:00,104.57,104.6,104.57,104.57,178100000.0
2008-07-18 20:15:00,104.565,104.585,104.55,104.58,126600000.0
2008-07-18 20:16:00,104.58,104.61,104.58,104.59,106100000.0
2008-07-18 20:17:00,104.59,104.6,104.565,104.595,160200000.0
2008-07-18 20:18:00,104.595,104.6,104.57,104.57,65700000.0
2008-07-18 20:19:00,104.57,104.58,104.57,104.57,54900000.0
2008-07-18 20:20:00,104.57,104.585,104.565,104.58,67100000.0
2008-07-18 20:21:00,104.58,104.595,104.58,104.59,216700000.0
2008-07-18 20:22:00,104.59,104.6,104.57,104.575,157000000.0
2008-07-18 20:23:00,104.575,104.6,104.57,104.595,75900000.0
2008-07-18 20:24:00,104.595,104.6,104.59,104.59,36500000.0
2008-07-18 20:25:00,104.595,104.605,104.59,104.605,23700000.0
2008-07-18 20:26:00,104.605,104.605,104.575,104.58,98500000.0
2008-07-18 20:27:00,104.58,104.595,104.575,104.585,143900000.0
2008-07-18 20:28:00,104.585,104.59,104.58,104.58,67700000.0
2008-07-18 20:29:00,104.58,104.615,104.58,104.6,94900000.0
2008-07-18 20:30:00,104.605,104.605,104.59,104.595,69700000.0
2008-07-18 20:31:00,104.595,104.605,104.595,104.605,61700000.0
2008-07-18 20:32:00,104.605,104.605,104.59,104.595,57300000.0
2008-07-18 20:33:00,104.6,104.605,104.595,104.605,50100000.0
2008-07-18 20:34:00,104.6,104.62,104.6,104.615,98800000.0
2008-07-18 20:35:00,104.61,104.615,104.605,104.61,35200000.0
2008-07-18 20:36:00,104.61,104.61,104.59,104.595,54800000.0
2008-07-18 20:37:00,104.595,104.605,104.59,104.59,57900000.0
2008-07-18 20:38:00,104.59,104.59,104.585,104.59,50300000.0
2008-07-18 20:39:00,104.595,104.595,104.58,104.585,43300000.0
2008-07-18 20:40:00,104.585,104.595,104.565,104.595,154600000.0
2008-07-18 20:41:00,104.59,104.605,104.585,104.595,92400000.0
2008-07-18 20:42:00,104.59,104.605,104.565,104.595,96700000.0
2008-07-18 20:43:00,104.595,104.605,104.58,104.595,82100000.0
2008-07-18 20:44:00,104.595,104.6,104.585,104.595,47500000.0
2008-07-18 20:45:00,104.595,104.595,104.595,104.595,8700000.0
2008-07-18 20:46:00,104.595,104.605,104.575,104.585,129400000.0
2008-07-18 20:47:00,104.58,104.595,104.58,104.59,22800000.0
2008-07-18 20:48:00,104.59,104.595,104.58,104.58,52200000.0
2008-07-18 20:49:00,104.58,104.585,104.565,104.575,47900000.0
2008-07-18 20:50:00,104.575,104.595,104.55,104.56,153200000.0
2008-07-18 20:51:00,104.56,104.575,104.545,104.565,84600000.0
2008-07-18 20:52:00,104.565,104.585,104.56,104.56,159200000.0
2008-07-18 20:53:00,104.56,104.585,104.555,104.56,142000000.0
2008-07-18 20:54:00,104.56,104.59,104.56,104.58,87800000.0
2008-07-18 20:55:00,104.58,104.585,104.555,104.555,96200000.0
2008-07-18 20:56:00,104.555,104.555,104.545,104.555,17200000.0
2008-07-18 20:57:00,104.555,104.575,104.545,104.55,128400000.0
2008-07-18 20:58:00,104.55,104.56,104.54,104.555,110100000.0
2008-07-18 20:59:00,104.555,104.57,104.55,104.57,119600000.0
2008-07-18 21:00:00,104.58,104.58,104.535,104.54,134100000.0
2008-07-18 21:01:00,104.545,104.545,104.535,104.545,44100000.0
2008-07-18 21:02:00,104.54,104.54,104.52,104.52,59900000.0
2008-07-18 21:03:00,104.52,104.525,104.515,104.525,72300000.0
2008-07-18 21:04:00,104.52,104.53,104.51,104.525,53500000.0
2008-07-18 21:05:00,104.53,104.54,104.525,104.54,67200000.0
2008-07-18 21:06:00,104.535,104.56,104.535,104.555,73800000.0
2008-07-18 21:07:00,104.56,104.56,104.535,104.54,88200000.0
2008-07-18 21:08:00,104.545,104.56,104.535,104.54,85200000.0
2008-07-18 21:09:00,104.54,104.56,104.535,104.545,73100000.0
2008-07-18 21:10:00,104.55,104.565,104.535,104.555,103600000.0
2008-07-18 21:11:00,104.56,104.56,104.545,104.56,61800000.0
2008-07-18 21:12:00,104.56,104.565,104.545,104.545,84100000.0
2008-07-18 21:13:00,104.545,104.565,104.535,104.565,59900000.0
2008-07-18 21:14:00,104.565,104.575,104.565,104.57,40000000.0
2008-07-18 21:15:00,104.575,104.575,104.575,104.575,9000000.0
2008-07-18 21:16:00,104.575,104.59,104.575,104.58,40500000.0
2008-07-18 21:17:00,104.585,104.585,104.58,104.58,5000000.0
2008-07-18 21:18:00,104.58,104.58,104.57,104.575,38800000.0
2008-07-18 21:19:00,104.57,104.58,104.565,104.58,33500000.0
2008-07-18 21:20:00,104.585,104.59,104.575,104.575,63400000.0
2008-07-18 21:21:00,104.585,104.585,104.575,104.575,30000000.0
2008-07-18 21:22:00,104.575,104.59,104.565,104.59,88900000.0
2008-07-18 21:23:00,104.595,104.595,104.585,104.595,55300000.0
2008-07-18 21:24:00,104.59,104.59,104.585,104.585,14400000.0
2008-07-18 21:25:00,104.58,104.58,104.575,104.58,36700000.0
2008-07-18 21:26:00,104.58,104.59,104.575,104.58,46100000.0
2008-07-18 21:27:00,104.58,104.595,104.57,104.575,44000000.0
2008-07-18 21:28:00,104.58,104.59,104.575,104.585,34800000.0
2008-07-18 21:29:00,104.58,104.595,104.575,104.59,91300000.0
2008-07-18 21:30:00,104.59,104.6,104.59,104.59,27300000.0
2008-07-18 21:31:00,104.59,104.59,104.575,104.59,59600000.0
2008-07-18 21:32:00,104.59,104.6,104.585,104.59,86400000.0
2008-07-18 21:33:00,104.59,104.59,104.585,104.59,12000000.0
2008-07-18 21:34:00,104.59,104.59,104.585,104.585,15700000.0
2008-07-18 21:35:00,104.59,104.59,104.58,104.58,8700000.0
2008-07-18 21:36:00,104.585,104.595,104.585,104.585,29400000.0
2008-07-18 21:37:00,104.585,104.585,104.565,104.575,58600000.0
2008-07-18 21:38:00,104.575,104.575,104.575,104.575,11800000.0
2008-07-18 21:39:00,104.575,104.585,104.57,104.575,35500000.0
2008-07-18 21:40:00,104.575,104.58,104.565,104.575,58600000.0
2008-07-18 21:41:00,104.57,104.575,104.57,104.575,37300000.0
2008-07-18 21:42:00,104.57,104.58,104.57,104.575,49700000.0
2008-07-18 21:43:00,104.58,104.595,104.58,104.59,35200000.0
2008-07-18 21:44:00,104.585,104.605,104.57,104.6,141000000.0
2008-07-18 21:45:00,104.6,104.605,104.585,104.605,70500000.0
2008-07-18 21:46:00,104.605,104.61,104.6,104.61,34500000.0
2008-07-18 21:47:00,104.615,104.63,104.595,104.6,59600000.0
2008-07-18 21:48:00,104.6,104.61,104.6,104.605,17500000.0
2008-07-18 21:49:00,104.61,104.61,104.605,104.61,40300000.0
2008-07-18 21:50:00,104.605,104.61,104.6,104.605,21200000.0
2008-07-18 21:51:00,104.605,104.605,104.605,104.605,16400000.0
2008-07-18 21:52:00,104.605,104.615,104.605,104.61,37900000.0
2008-07-18 21:53:00,104.615,104.615,104.61,104.615,15400000.0
2008-07-18 21:54:00,104.615,104.62,104.605,104.615,27900000.0
2008-07-18 21:55:00,104.615,104.625,104.61,104.61,31500000.0
2008-07-18 21:56:00,104.61,104.61,104.605,104.61,7700000.0
2008-07-18 21:57:00,104.615,104.615,104.595,104.595,29700000.0
2008-07-18 21:58:00,104.6,104.615,104.59,104.595,76300000.0
2008-07-18 21:59:00,104.59,104.595,104.575,104.575,54400000.0
2008-07-18 22:00:00,104.575,104.58,104.57,104.575,54800000.0
2008-07-18 22:01:00,104.58,104.585,104.575,104.585,25300000.0
2008-07-18 22:02:00,104.59,104.605,104.585,104.605,27700000.0
2008-07-18 22:03:00,104.61,104.61,104.595,104.605,32100000.0
2008-07-18 22:04:00,104.6,104.605,104.595,104.605,34200000.0
2008-07-18 22:05:00,104.605,104.605,104.6,104.6,21000000.0
2008-07-18 22:06:00,104.595,104.605,104.595,104.6,34300000.0
2008-07-18 22:07:00,104.6,104.6,104.6,104.6,2000000.0
2008-07-18 22:08:00,104.6,104.615,104.595,104.605,43200000.0
2008-07-18 22:09:00,104.605,104.61,104.6,104.6,33800000.0
2008-07-18 22:10:00,104.6,104.615,104.595,104.605,44000000.0
2008-07-18 22:11:00,104.6,104.625,104.595,104.625,26400000.0
2008-07-18 22:12:00,104.625,104.625,104.595,104.61,39600000.0
2008-07-18 22:13:00,104.61,104.615,104.61,104.615,6000000.0
2008-07-18 22:14:00,104.615,104.615,104.59,104.605,147100000.0
2008-07-18 22:15:00,104.605,104.615,104.605,104.615,38000000.0
2008-07-18 22:16:00,104.615,104.615,104.595,104.595,28200000.0
2008-07-18 22:17:00,104.595,104.595,104.59,104.595,20300000.0
2008-07-18 22:18:00,104.595,104.605,104.595,104.595,10500000.0
2008-07-18 22:19:00,104.595,104.595,104.595,104.595,9800000.0
2008-07-18 22:20:00,104.595,104.6,104.595,104.595,14200000.0
2008-07-18 22:21:00,104.605,104.615,104.605,104.605,22900000.0
2008-07-18 22:22:00,104.6,104.62,104.59,104.615,57300000.0
2008-07-18 22:23:00,104.625,104.625,104.62,104.625,20700000.0
2008-07-18 22:24:00,104.625,104.625,104.62,104.62,5000000.0
2008-07-18 22:25:00,104.62,104.625,104.615,104.62,39400000.0
2008-07-18 22:26:00,104.62,104.62,104.62,104.62,3700000.0
2008-07-18 22:27:00,104.615,104.62,104.615,104.62,30200000.0
2008-07-18 22:28:00,104.615,104.62,104.615,104.615,23000000.0
2008-07-18 22:29:00,104.615,104.635,104.615,104.63,35500000.0
2008-07-18 22:30:00,104.63,104.63,104.605,104.605,62900000.0
2008-07-18 22:31:00,104.61,104.625,104.6,104.6,33500000.0
2008-07-18 22:32:00,104.6,104.605,104.595,104.595,33400000.0
2008-07-18 22:33:00,104.59,104.595,104.565,104.57,41400000.0
2008-07-18 22:34:00,104.565,104.57,104.545,104.555,37600000.0
2008-07-18 22:35:00,104.555,104.57,104.525,104.545,58300000.0
2008-07-18 22:36:00,104.545,104.55,104.535,104.535,30000000.0
2008-07-18 22:37:00,104.535,104.56,104.535,104.545,35900000.0
2008-07-18 22:38:00,104.545,104.545,104.525,104.525,28200000.0
2008-07-18 22:39:00,104.535,104.545,104.535,104.535,19900000.0
2008-07-18 22:40:00,104.535,104.555,104.53,104.555,19500000.0
2008-07-18 22:41:00,104.55,104.56,104.55,104.555,24800000.0
2008-07-18 22:42:00,104.55,104.56,104.54,104.555,47900000.0
2008-07-18 22:43:00,104.565,104.565,104.555,104.555,6000000.0
2008-07-18 22:44:00,104.545,104.545,104.53,104.535,45400000.0
2008-07-18 22:45:00,104.54,104.55,104.53,104.55,23200000.0
2008-07-18 22:46:00,104.545,104.56,104.545,104.55,49200000.0
2008-07-18 22:47:00,104.545,104.555,104.545,104.555,11700000.0
2008-07-18 22:48:00,104.56,104.6,104.555,104.585,63600000.0
2008-07-18 22:49:00,104.59,104.605,104.59,104.6,79100000.0
2008-07-18 22:50:00,104.6,104.61,104.58,104.58,57900000.0
2008-07-18 22:51:00,104.58,104.59,104.575,104.585,67800000.0
2008-07-18 22:52:00,104.59,104.6,104.59,104.6,17600000.0
2008-07-18 22:53:00,104.61,104.61,104.59,104.6,16600000.0
2008-07-18 22:54:00,104.6,104.6,104.59,104.6,22200000.0
2008-07-18 22:55:00,104.6,104.6,104.59,104.59,23200000.0
2008-07-18 22:56:00,104.595,104.595,104.59,104.595,16700000.0
2008-07-18 22:57:00,104.605,104.61,104.59,104.595,76200000.0
2008-07-18 22:58:00,104.615,104.62,104.59,104.595,51900000.0
2008-07-18 22:59:00,104.59,104.605,104.54,104.55,274700002.0
2008-07-20 23:00:00,104.45,104.48,104.45,104.48,180400000.0
2008-07-20 23:01:00,104.48,104.48,104.48,104.48,410000000.0
2008-07-20 23:02:00,104.48,104.48,104.45,104.46,278800000.0
2008-07-20 23:03:00,104.47,104.47,104.47,104.47,16400000.0
2008-07-20 23:04:00,104.46,104.46,104.45,104.45,65600000.0
2008-07-20 23:05:00,104.46,104.46,104.46,104.46,16400000.0
2008-07-20 23:06:00,104.45,104.46,104.45,104.46,32800000.0
2008-07-20 23:07:00,104.47,104.48,104.47,104.48,246000000.0
2008-07-20 23:08:00,104.48,104.48,104.47,104.48,639600000.0
2008-07-20 23:09:00,104.47,104.48,104.47,104.48,377200000.0
2008-07-20 23:10:00,104.49,104.49,104.47,104.48,492000000.0
2008-07-20 23:11:00,104.48,104.5,104.48,104.48,623200000.0
2008-07-20 23:12:00,104.48,104.5,104.48,104.5,131200000.0
2008-07-20 23:13:00,104.49,104.49,104.49,104.49,32800000.0
2008-07-20 23:14:00,104.49,104.49,104.49,104.49,98400000.0
2008-07-20 23:15:00,104.5,104.5,104.47,104.47,131200000.0
2008-07-20 23:16:00,104.46,104.47,104.46,104.46,65600000.0
2008-07-20 23:17:00,104.45,104.45,104.43,104.43,147600000.0
2008-07-20 23:18:00,104.44,104.44,104.42,104.43,262400000.0
2008-07-20 23:19:00,104.44,104.44,104.43,104.44,49200000.0
2008-07-20 23:20:00,104.44,104.45,104.44,104.44,114800000.0
2008-07-20 23:21:00,104.44,104.47,104.44,104.46,114800000.0
2008-07-20 23:22:00,104.45,104.45,104.44,104.45,65600000.0
2008-07-20 23:23:00,104.44,104.48,104.44,104.46,147600000.0
2008-07-20 23:24:00,104.46,104.5,104.46,104.49,311600000.0
2008-07-20 23:25:00,104.49,104.51,104.49,104.51,82000000.0
2008-07-20 23:26:00,104.51,104.51,104.51,104.51,180400000.0
2008-07-20 23:27:00,104.5,104.51,104.5,104.51,180400000.0
2008-07-20 23:28:00,104.5,104.51,104.5,104.5,49200000.0
2008-07-20 23:29:00,104.51,104.51,104.49,104.51,213200000.0
2008-07-20 23:30:00,104.53,104.53,104.53,104.53,16400000.0
2008-07-20 23:31:00,104.53,104.54,104.51,104.51,705200000.0
2008-07-20 23:32:00,104.51,104.54,104.51,104.52,328000000.0
2008-07-20 23:33:00,104.52,104.53,104.52,104.53,98400000.0
2008-07-20 23:34:00,104.547,104.556,104.524,104.538,177200000.0
2008-07-20 23:35:00,104.53,104.53,104.52,104.52,32800000.0
2008-07-20 23:36:00,104.53,104.54,104.53,104.54,196800000.0
2008-07-20 23:37:00,104.55,104.55,104.54,104.55,49200000.0
2008-07-20 23:38:00,104.54,104.55,104.54,104.55,147600000.0
2008-07-20 23:39:00,104.54,104.55,104.54,104.55,377200000.0
2008-07-20 23:40:00,104.54,104.54,104.54,104.54,16400000.0
2008-07-20 23:41:00,104.56,104.563,104.535,104.559,162700000.0
2008-07-20 23:42:00,104.54,104.54,104.54,104.54,32800000.0
2008-07-20 23:43:00,104.547,104.562,104.527,104.527,315999991.0
2008-07-20 23:44:00,104.54,104.54,104.51,104.51,246000000.0
2008-07-20 23:45:00,104.52,104.53,104.51,104.53,49200000.0
2008-07-20 23:46:00,104.53,104.53,104.51,104.51,21800000.0
2008-07-20 23:47:00,104.53,104.53,104.51,104.52,38200000.0
2008-07-20 23:48:00,104.53,104.53,104.53,104.53,16400000.0
2008-07-20 23:49:00,104.53,104.53,104.52,104.52,131200000.0
2008-07-20 23:50:00,104.53,104.53,104.52,104.52,49200000.0
2008-07-20 23:51:00,104.51,104.52,104.51,104.51,70999999.0
2008-07-20 23:52:00,104.51,104.51,104.51,104.51,16400000.0
2008-07-20 23:53:00,104.51,104.51,104.51,104.51,98400000.0
2008-07-20 23:54:00,104.5,104.52,104.5,104.51,174799998.0
2008-07-20 23:55:00,104.52,104.52,104.52,104.52,32800000.0
2008-07-20 23:56:00,104.52,104.52,104.52,104.52,114800000.0
2008-07-20 23:57:00,104.541,104.557,104.526,104.526,150600000.0
2008-07-20 23:58:00,104.52,104.52,104.51,104.52,114800000.0
2008-07-20 23:59:00,104.51,104.53,104.51,104.53,305799995.0
2008-07-21 00:00:00,104.53,104.54,104.53,104.54,281000000.0
2008-07-21 00:01:00,104.52,104.54,104.52,104.52,8000000.0
2008-07-21 00:02:00,104.52,104.555,104.52,104.555,9000000.0
2008-07-21 00:03:00,104.55,104.55,104.55,104.55,1000000.0
2008-07-21 00:04:00,104.55,104.55,104.53,104.54,4000000.0
2008-07-21 00:05:00,104.545,104.555,104.545,104.545,3000000.0
2008-07-21 00:06:00,104.54,104.545,104.54,104.545,2000000.0
2008-07-21 00:07:00,104.54,104.55,104.54,104.55,4000000.0
2008-07-21 00:08:00,104.54,104.55,104.54,104.54,10000000.0
2008-07-21 00:09:00,104.545,104.545,104.54,104.54,5000000.0
2008-07-21 00:10:00,104.54,104.545,104.54,104.545,3000000.0
2008-07-21 00:11:00,104.54,104.54,104.53,104.53,5000000.0
2008-07-21 00:12:00,104.53,104.53,104.53,104.53,1000000.0
2008-07-21 00:13:00,104.53,104.54,104.53,104.53,7000000.0
2008-07-21 00:14:00,104.54,104.55,104.53,104.54,10000000.0
2008-07-21 00:15:00,104.535,104.535,104.53,104.53,4000000.0
2008-07-21 00:16:00,104.53,104.54,104.53,104.54,5000000.0
2008-07-21 00:17:00,104.54,104.54,104.54,104.54,1000000.0
2008-07-21 00:18:00,104.535,104.54,104.53,104.53,4000000.0
2008-07-21 00:19:00,104.53,104.535,104.53,104.535,4000000.0
2008-07-21 00:20:00,104.53,104.54,104.525,104.525,19000000.0
2008-07-21 00:21:00,104.53,104.535,104.525,104.53,4000000.0
2008-07-21 00:22:00,104.53,104.53,104.53,104.53,4000000.0
2008-07-21 00:23:00,104.53,104.53,104.52,104.53,19000000.0
2008-07-21 00:24:00,104.53,104.53,104.525,104.525,3000000.0
2008-07-21 00:25:00,104.52,104.53,104.52,104.53,5000000.0
2008-07-21 00:26:00,104.52,104.52,104.52,104.52,6000000.0
2008-07-21 00:27:00,104.525,104.535,104.525,104.535,4000000.0
2008-07-21 00:28:00,104.525,104.535,104.525,104.525,5000000.0
2008-07-21 00:29:00,104.53,104.535,104.525,104.535,13200000.0
2008-07-21 00:30:00,104.53,104.535,104.53,104.535,2000000.0
2008-07-21 00:31:00,104.525,104.525,104.525,104.525,1000000.0
2008-07-21 00:32:00,104.5,104.515,104.48,104.515,17500000.0
2008-07-21 00:33:00,104.5,104.535,104.5,104.535,12000000.0
2008-07-21 00:34:00,104.51,104.51,104.49,104.495,23300000.0
2008-07-21 00:35:00,104.5,104.51,104.5,104.51,11300000.0
2008-07-21 00:36:00,104.535,104.545,104.535,104.545,2000000.0
2008-07-21 00:37:00,104.51,104.52,104.51,104.51,17600000.0
2008-07-21 00:38:00,104.515,104.555,104.51,104.555,22600000.0
2008-07-21 00:39:00,104.53,104.555,104.52,104.555,7000000.0
2008-07-21 00:40:00,104.565,104.565,104.555,104.565,3000000.0
2008-07-21 00:41:00,104.53,104.555,104.53,104.555,10500000.0
2008-07-21 00:42:00,104.565,104.565,104.51,104.51,75300002.0
2008-07-21 00:43:00,104.52,104.52,104.52,104.52,4100000.0
2008-07-21 00:44:00,104.51,104.545,104.51,104.545,25800001.0
2008-07-21 00:45:00,104.51,104.51,104.51,104.51,4100000.0
2008-07-21 00:46:00,104.51,104.51,104.51,104.51,1000000.0
2008-07-21 00:47:00,104.545,104.545,104.545,104.545,1000000.0
2008-07-21 00:48:00,104.51,104.535,104.51,104.535,3000000.0
2008-07-21 00:49:00,104.5,104.5,104.5,104.5,2000000.0
2008-07-21 00:50:00,104.494,104.499,104.461,104.461,116000000.0
2008-07-21 00:51:00,104.5,104.525,104.5,104.515,4000000.0
2008-07-21 00:52:00,104.525,104.525,104.525,104.525,1000000.0
2008-07-21 00:53:00,104.51,104.535,104.51,104.51,7100000.0
2008-07-21 00:54:00,104.51,104.51,104.51,104.51,25600000.0
2008-07-21 00:55:00,104.525,104.525,104.515,104.515,2000000.0
2008-07-21 00:56:00,104.5,104.5,104.5,104.5,16000000.0
2008-07-21 00:57:00,104.5,104.51,104.49,104.505,41000000.0
2008-07-21 00:58:00,104.5,104.51,104.48,104.51,55300000.0
2008-07-21 00:59:00,104.49,104.515,104.48,104.495,28400000.0
2008-07-21 01:00:00,104.46,104.46,104.46,104.46,5200000.0
2008-07-21 01:01:00,104.485,104.485,104.485,104.485,1000000.0
2008-07-21 01:02:00,104.46,104.48,104.46,104.48,13500000.0
2008-07-21 01:03:00,104.47,104.48,104.45,104.46,29900000.0
2008-07-21 01:04:00,104.48,104.495,104.46,104.495,52400000.0
2008-07-21 01:05:00,104.485,104.495,104.485,104.495,6200000.0
2008-07-21 01:06:00,104.485,104.485,104.485,104.485,1000000.0
2008-07-21 01:07:00,104.46,104.495,104.46,104.485,10000000.0
2008-07-21 01:08:00,104.47,104.47,104.47,104.47,2000000.0
2008-07-21 01:09:00,104.47,104.495,104.47,104.495,2000000.0
2008-07-21 01:10:00,104.48,104.505,104.47,104.505,5000000.0
2008-07-21 01:11:00,104.49,104.49,104.49,104.49,1000000.0
2008-07-21 01:12:00,104.5,104.515,104.5,104.515,7400000.0
2008-07-21 01:13:00,104.515,104.515,104.495,104.515,21000000.0
2008-07-21 01:14:00,104.515,104.515,104.495,104.495,14600000.0
2008-07-21 01:15:00,104.505,104.505,104.505,104.505,6000000.0
2008-07-21 01:16:00,104.49,104.495,104.48,104.495,29800000.0
2008-07-21 01:17:00,104.485,104.495,104.48,104.48,18100000.0
2008-07-21 01:18:00,104.48,104.52,104.48,104.52,38700000.0
2008-07-21 01:19:00,104.52,104.52,104.51,104.51,3000000.0
2008-07-21 01:20:00,104.505,104.505,104.5,104.505,14700000.0
2008-07-21 01:21:00,104.51,104.52,104.5,104.51,24000000.0
2008-07-21 01:22:00,104.515,104.515,104.51,104.515,9000000.0
2008-07-21 01:23:00,104.515,104.52,104.51,104.515,10000000.0
2008-07-21 01:24:00,104.51,104.515,104.51,104.515,3000000.0
2008-07-21 01:25:00,104.51,104.51,104.51,104.51,3000000.0
2008-07-21 01:26:00,104.505,104.505,104.5,104.5,7300000.0
2008-07-21 01:27:00,104.515,104.515,104.515,104.515,1000000.0
2008-07-21 01:28:00,104.5,104.5,104.5,104.5,4300000.0
2008-07-21 01:29:00,104.5,104.52,104.5,104.515,9000000.0
2008-07-21 01:30:00,104.515,104.515,104.505,104.515,10100000.0
2008-07-21 01:31:00,104.515,104.545,104.51,104.545,21900000.0
2008-07-21 01:32:00,104.53,104.53,104.53,104.53,3200000.0
2008-07-21 01:33:00,104.53,104.535,104.53,104.535,4200000.0
2008-07-21 01:34:00,104.545,104.545,104.545,104.545,1000000.0
2008-07-21 01:35:00,104.53,104.53,104.53,104.53,3200000.0
2008-07-21 01:36:00,104.53,104.535,104.53,104.535,16000000.0
2008-07-21 01:37:00,104.545,104.545,104.545,104.545,1000000.0
2008-07-21 01:38:00,104.53,104.53,104.53,104.53,3200000.0
2008-07-21 01:39:00,104.54,104.543,104.532,104.54,56100000.0
2008-07-21 01:40:00,104.545,104.545,104.545,104.545,1000000.0
2008-07-21 01:41:00,104.53,104.53,104.53,104.53,3200000.0
2008-07-21 01:42:00,104.522,104.54,104.501,104.54,29100000.0
2008-07-21 01:43:00,104.545,104.545,104.545,104.545,1000000.0
2008-07-21 01:44:00,104.53,104.53,104.53,104.53,3200000.0
2008-07-21 01:45:00,104.535,104.54,104.53,104.535,31000000.0
2008-07-21 01:46:00,104.54,104.545,104.54,104.545,2000000.0
2008-07-21 01:47:00,104.545,104.545,104.53,104.54,4600000.0
2008-07-21 01:48:00,104.555,104.56,104.555,104.56,21600000.0
2008-07-21 01:49:00,104.56,104.56,104.555,104.56,12500000.0
2008-07-21 01:50:00,104.565,104.58,104.565,104.565,25800000.0
2008-07-21 01:51:00,104.57,104.57,104.555,104.555,9600000.0
2008-07-21 01:52:00,104.56,104.565,104.555,104.56,55500000.0
2008-07-21 01:53:00,104.56,104.575,104.555,104.565,25100000.0
2008-07-21 01:54:00,104.565,104.565,104.56,104.56,18400000.0
2008-07-21 01:55:00,104.555,104.565,104.555,104.565,28800000.0
2008-07-21 01:56:00,104.57,104.585,104.57,104.575,7200000.0
2008-07-21 01:57:00,104.57,104.57,104.57,104.57,3200000.0
2008-07-21 01:58:00,104.585,104.595,104.575,104.595,16200000.0
2008-07-21 01:59:00,104.595,104.605,104.553,104.595,33000000.0
2008-07-21 02:00:00,104.595,104.61,104.58,104.585,70700000.0
2008-07-21 02:01:00,104.595,104.595,104.585,104.595,17000000.0
2008-07-21 02:02:00,104.605,104.605,104.565,104.565,34100000.0
2008-07-21 02:03:00,104.57,104.57,104.56,104.56,10300000.0
2008-07-21 02:04:00,104.56,104.57,104.56,104.565,16600000.0
2008-07-21 02:05:00,104.565,104.565,104.55,104.56,18600000.0
2008-07-21 02:06:00,104.56,104.56,104.545,104.545,16600000.0
2008-07-21 02:07:00,104.535,104.545,104.535,104.54,28200000.0
2008-07-21 02:08:00,104.535,104.545,104.535,104.545,34800000.0
2008-07-21 02:09:00,104.545,104.545,104.53,104.535,16700000.0
2008-07-21 02:10:00,104.54,104.54,104.515,104.515,21700000.0
2008-07-21 02:11:00,104.51,104.51,104.495,104.505,42700000.0
2008-07-21 02:12:00,104.515,104.515,104.515,104.515,2000000.0
2008-07-21 02:13:00,104.5,104.515,104.5,104.515,17700000.0
2008-07-21 02:14:00,104.515,104.515,104.5,104.5,8400000.0
2008-07-21 02:15:00,104.5,104.51,104.5,104.505,11700000.0
2008-07-21 02:16:00,104.51,104.52,104.51,104.52,15500000.0
2008-07-21 02:17:00,104.515,104.535,104.5,104.515,12300000.0
2008-07-21 02:18:00,104.515,104.515,104.5,104.5,21300000.0
2008-07-21 02:19:00,104.505,104.535,104.505,104.525,19400000.0
2008-07-21 02:20:00,104.525,104.525,104.485,104.495,44200000.0
2008-07-21 02:21:00,104.495,104.495,104.485,104.485,12000000.0
2008-07-21 02:22:00,104.485,104.505,104.47,104.495,24500000.0
2008-07-21 02:23:00,104.495,104.495,104.48,104.48,4000000.0
2008-07-21 02:24:00,104.505,104.515,104.495,104.515,18000000.0
2008-07-21 02:25:00,104.505,104.515,104.495,104.495,34600000.0
2008-07-21 02:26:00,104.485,104.495,104.485,104.485,16000000.0
2008-07-21 02:27:00,104.485,104.495,104.485,104.485,30000000.0
2008-07-21 02:28:00,104.495,104.495,104.485,104.485,13200000.0
2008-07-21 02:29:00,104.485,104.495,104.485,104.485,35600000.0
2008-07-21 02:30:00,104.485,104.49,104.475,104.48,61000000.0
2008-07-21 02:31:00,104.47,104.5,104.47,104.48,114100000.0
2008-07-21 02:32:00,104.48,104.495,104.48,104.485,25000000.0
2008-07-21 02:33:00,104.485,104.485,104.475,104.48,16800000.0
2008-07-21 02:34:00,104.47,104.485,104.47,104.48,11000000.0
2008-07-21 02:35:00,104.485,104.495,104.475,104.475,100600000.0
2008-07-21 02:36:00,104.48,104.48,104.47,104.475,29800000.0
2008-07-21 02:37:00,104.475,104.475,104.445,104.445,41400000.0
2008-07-21 02:38:00,104.445,104.455,104.445,104.445,23000000.0
2008-07-21 02:39:00,104.445,104.46,104.44,104.44,48500000.0
2008-07-21 02:40:00,104.445,104.455,104.445,104.455,30500000.0
2008-07-21 02:41:00,104.455,104.455,104.45,104.45,18100000.0
2008-07-21 02:42:00,104.445,104.445,104.435,104.435,30200000.0
2008-07-21 02:43:00,104.445,104.445,104.415,104.415,26000000.0
2008-07-21 02:44:00,104.415,104.425,104.41,104.425,25600000.0
2008-07-21 02:45:00,104.42,104.435,104.42,104.435,4700000.0
2008-07-21 02:46:00,104.435,104.465,104.435,104.465,30300000.0
2008-07-21 02:47:00,104.455,104.485,104.455,104.485,86800000.0
2008-07-21 02:48:00,104.485,104.49,104.475,104.49,48200000.0
2008-07-21 02:49:00,104.485,104.515,104.48,104.505,50300000.0
2008-07-21 02:50:00,104.51,104.515,104.49,104.505,54300000.0
2008-07-21 02:51:00,104.505,104.515,104.495,104.505,73400000.0
2008-07-21 02:52:00,104.505,104.515,104.505,104.51,27500000.0
2008-07-21 02:53:00,104.52,104.525,104.52,104.525,9400000.0
2008-07-21 02:54:00,104.525,104.535,104.525,104.535,36000000.0
2008-07-21 02:55:00,104.54,104.545,104.51,104.52,51500000.0
2008-07-21 02:56:00,104.515,104.515,104.495,104.51,77800000.0
2008-07-21 02:57:00,104.515,104.525,104.515,104.515,22300000.0
2008-07-21 02:58:00,104.515,104.525,104.505,104.525,38300000.0
2008-07-21 02:59:00,104.525,104.535,104.525,104.535,39300000.0
2008-07-21 03:00:00,104.535,104.535,104.525,104.535,34700000.0
2008-07-21 03:01:00,104.535,104.545,104.535,104.535,7000000.0
2008-07-21 03:02:00,104.535,104.545,104.535,104.545,15600000.0
2008-07-21 03:03:00,104.545,104.555,104.545,104.555,5800000.0
2008-07-21 03:04:00,104.545,104.57,104.545,104.565,52100000.0
2008-07-21 03:05:00,104.565,104.58,104.555,104.56,94700000.0
2008-07-21 03:06:00,104.56,104.57,104.55,104.555,97300000.0
2008-07-21 03:07:00,104.555,104.555,104.545,104.555,17300000.0
2008-07-21 03:08:00,104.555,104.565,104.55,104.555,65000000.0
2008-07-21 03:09:00,104.56,104.595,104.555,104.585,79100000.0
2008-07-21 03:10:00,104.59,104.595,104.575,104.575,68500000.0
2008-07-21 03:11:00,104.575,104.58,104.565,104.575,45300000.0
2008-07-21 03:12:00,104.57,104.58,104.565,104.575,29500000.0
2008-07-21 03:13:00,104.575,104.575,104.56,104.565,28700000.0
2008-07-21 03:14:00,104.565,104.595,104.565,104.575,23000000.0
2008-07-21 03:15:00,104.575,104.575,104.57,104.575,11000000.0
2008-07-21 03:16:00,104.57,104.575,104.57,104.575,2600000.0
2008-07-21 03:17:00,104.575,104.575,104.565,104.565,27200000.0
2008-07-21 03:18:00,104.565,104.565,104.545,104.565,12000000.0
2008-07-21 03:19:00,104.555,104.565,104.555,104.565,10000000.0
2008-07-21 03:20:00,104.555,104.565,104.555,104.565,11400000.0
2008-07-21 03:21:00,104.565,104.575,104.555,104.565,13500000.0
2008-07-21 03:22:00,104.565,104.585,104.565,104.565,20000000.0
2008-07-21 03:23:00,104.565,104.565,104.545,104.555,26400000.0
2008-07-21 03:24:00,104.555,104.575,104.555,104.575,16500000.0
2008-07-21 03:25:00,104.575,104.58,104.545,104.555,68400000.0
2008-07-21 03:26:00,104.565,104.565,104.565,104.565,10000000.0
2008-07-21 03:27:00,104.565,104.565,104.525,104.535,33400000.0
2008-07-21 03:28:00,104.545,104.545,104.535,104.535,23000000.0
2008-07-21 03:29:00,104.535,104.545,104.535,104.535,18000000.0
2008-07-21 03:30:00,104.535,104.535,104.515,104.515,34400000.0
2008-07-21 03:31:00,104.525,104.525,104.51,104.525,43800000.0
2008-07-21 03:32:00,104.525,104.555,104.52,104.525,55700000.0
2008-07-21 03:33:00,104.545,104.545,104.5,104.5,25100000.0
2008-07-21 03:34:00,104.505,104.52,104.505,104.515,34600000.0
2008-07-21 03:35:00,104.515,104.515,104.5,104.515,18700000.0
2008-07-21 03:36:00,104.515,104.565,104.495,104.535,77899999.0
2008-07-21 03:37:00,104.535,104.545,104.535,104.535,10000000.0
2008-07-21 03:38:00,104.53,104.54,104.53,104.53,22000000.0
2008-07-21 03:39:00,104.53,104.53,104.525,104.53,36400000.0
2008-07-21 03:40:00,104.54,104.555,104.535,104.545,21200000.0
2008-07-21 03:41:00,104.537,104.55,104.521,104.521,29800000.0
2008-07-21 03:42:00,104.54,104.565,104.53,104.555,45300000.0
2008-07-21 03:43:00,104.555,104.575,104.555,104.575,19800000.0
2008-07-21 03:44:00,104.585,104.59,104.575,104.585,41800000.0
2008-07-21 03:45:00,104.58,104.59,104.575,104.575,27200000.0
2008-07-21 03:46:00,104.57,104.575,104.57,104.575,27400000.0
2008-07-21 03:47:00,104.575,104.58,104.565,104.57,51100000.0
2008-07-21 03:48:00,104.57,104.57,104.57,104.57,25700000.0
2008-07-21 03:49:00,104.57,104.585,104.57,104.58,54400000.0
2008-07-21 03:50:00,104.58,104.58,104.56,104.56,13700000.0
2008-07-21 03:51:00,104.56,104.56,104.56,104.56,5800000.0
2008-07-21 03:52:00,104.57,104.57,104.555,104.555,56500000.0
2008-07-21 03:53:00,104.555,104.555,104.535,104.545,24200000.0
2008-07-21 03:54:00,104.55,104.59,104.55,104.59,30600000.0
2008-07-21 03:55:00,104.59,104.59,104.56,104.56,14000000.0
2008-07-21 03:56:00,104.565,104.57,104.555,104.56,20100000.0
2008-07-21 03:57:00,104.56,104.565,104.56,104.565,2600000.0
2008-07-21 03:58:00,104.565,104.575,104.555,104.565,35500000.0
2008-07-21 03:59:00,104.56,104.57,104.56,104.57,11600000.0
2008-07-21 04:00:00,104.575,104.58,104.575,104.575,12000000.0
2008-07-21 04:01:00,104.57,104.57,104.57,104.57,5000000.0
2008-07-21 04:02:00,104.57,104.58,104.57,104.58,10600000.0
2008-07-21 04:03:00,104.58,104.58,104.58,104.58,2000000.0
2008-07-21 04:04:00,104.58,104.585,104.575,104.585,16000000.0
2008-07-21 04:05:00,104.605,104.605,104.57,104.57,28300000.0
2008-07-21 04:06:00,104.57,104.575,104.555,104.555,16700000.0
2008-07-21 04:07:00,104.555,104.555,104.55,104.55,16000000.0
2008-07-21 04:08:00,104.555,104.575,104.545,104.56,35200000.0
2008-07-21 04:09:00,104.57,104.575,104.535,104.54,48000000.0
2008-07-21 04:10:00,104.54,104.54,104.53,104.53,27300000.0
2008-07-21 04:11:00,104.53,104.535,104.52,104.53,30800000.0
2008-07-21 04:12:00,104.53,104.53,104.525,104.525,27000000.0
2008-07-21 04:13:00,104.525,104.54,104.52,104.54,37100000.0
2008-07-21 04:14:00,104.53,104.55,104.52,104.52,36400000.0
2008-07-21 04:15:00,104.525,104.55,104.52,104.52,20800000.0
2008-07-21 04:16:00,104.52,104.52,104.52,104.52,5000000.0
2008-07-21 04:17:00,104.52,104.52,104.52,104.52,9000000.0
2008-07-21 04:18:00,104.525,104.53,104.51,104.51,30400000.0
2008-07-21 04:19:00,104.51,104.525,104.51,104.52,13600000.0
2008-07-21 04:20:00,104.52,104.525,104.52,104.525,18700000.0
2008-07-21 04:21:00,104.53,104.54,104.53,104.535,21100000.0
2008-07-21 04:22:00,104.535,104.55,104.53,104.55,77600000.0
2008-07-21 04:23:00,104.55,104.57,104.535,104.545,39400000.0
2008-07-21 04:24:00,104.545,104.545,104.53,104.535,5000000.0
2008-07-21 04:25:00,104.54,104.54,104.53,104.53,4700000.0
2008-07-21 04:26:00,104.53,104.53,104.53,104.53,8300000.0
2008-07-21 04:27:00,104.53,104.53,104.52,104.53,13000000.0
2008-07-21 04:28:00,104.53,104.54,104.52,104.525,17400000.0
2008-07-21 04:29:00,104.525,104.545,104.525,104.53,19100000.0
2008-07-21 04:30:00,104.525,104.53,104.525,104.53,5400000.0
2008-07-21 04:31:00,104.525,104.525,104.52,104.525,6700000.0
2008-07-21 04:32:00,104.525,104.525,104.525,104.525,1400000.0
2008-07-21 04:33:00,104.525,104.53,104.52,104.52,14400000.0
2008-07-21 04:34:00,104.525,104.525,104.52,104.52,7000000.0
2008-07-21 04:35:00,104.53,104.53,104.53,104.53,8400000.0
2008-07-21 04:36:00,104.53,104.53,104.52,104.53,10700000.0
2008-07-21 04:37:00,104.53,104.53,104.53,104.53,1000000.0
2008-07-21 04:38:00,104.525,104.53,104.525,104.53,3000000.0
2008-07-21 04:39:00,104.52,104.55,104.52,104.54,14700000.0
2008-07-21 04:40:00,104.54,104.55,104.54,104.55,45400000.0
2008-07-21 04:41:00,104.55,104.55,104.54,104.54,9000000.0
2008-07-21 04:42:00,104.54,104.54,104.54,104.54,2000000.0
2008-07-21 04:43:00,104.55,104.55,104.54,104.545,4000000.0
2008-07-21 04:44:00,104.545,104.55,104.54,104.55,13000000.0
2008-07-21 04:45:00,104.55,104.55,104.55,104.55,1000000.0
2008-07-21 04:46:00,104.545,104.545,104.545,104.545,2000000.0
2008-07-21 04:47:00,104.54,104.54,104.54,104.54,2000000.0
2008-07-21 04:48:00,104.54,104.54,104.54,104.54,4000000.0
2008-07-21 04:49:00,104.54,104.55,104.54,104.55,10000000.0
2008-07-21 04:50:00,104.55,104.55,104.545,104.545,6000000.0
2008-07-21 04:51:00,104.54,104.54,104.54,104.54,4000000.0
2008-07-21 04:52:00,104.54,104.55,104.54,104.55,7000000.0
2008-07-21 04:53:00,104.54,104.545,104.54,104.545,7700000.0
2008-07-21 04:54:00,104.54,104.54,104.54,104.54,3000000.0
2008-07-21 04:55:00,104.54,104.55,104.54,104.55,13300000.0
2008-07-21 04:56:00,104.55,104.555,104.55,104.555,2000000.0
2008-07-21 04:57:00,104.55,104.55,104.54,104.54,6600000.0
2008-07-21 04:58:00,104.54,104.565,104.54,104.56,12000000.0
2008-07-21 04:59:00,104.555,104.575,104.555,104.565,31200000.0
2008-07-21 05:00:00,104.565,104.565,104.555,104.555,4000000.0
2008-07-21 05:01:00,104.555,104.555,104.555,104.555,2400000.0
2008-07-21 05:02:00,104.555,104.56,104.545,104.545,47100000.0
2008-07-21 05:03:00,104.545,104.55,104.535,104.55,16200000.0
2008-07-21 05:04:00,104.545,104.545,104.535,104.545,20100000.0
2008-07-21 05:05:00,104.55,104.55,104.55,104.55,3000000.0
2008-07-21 05:06:00,104.545,104.545,104.535,104.535,5000000.0
2008-07-21 05:07:00,104.54,104.54,104.53,104.53,6200000.0
2008-07-21 05:08:00,104.535,104.54,104.535,104.54,12600000.0
2008-07-21 05:09:00,104.54,104.54,104.53,104.53,19600000.0
2008-07-21 05:10:00,104.53,104.535,104.53,104.53,5800000.0
2008-07-21 05:11:00,104.53,104.545,104.525,104.545,19200000.0
2008-07-21 05:12:00,104.545,104.545,104.53,104.53,4700000.0
2008-07-21 05:13:00,104.53,104.53,104.53,104.53,1600000.0
2008-07-21 05:14:00,104.53,104.535,104.525,104.535,6000000.0
2008-07-21 05:15:00,104.535,104.535,104.52,104.525,6600000.0
2008-07-21 05:16:00,104.525,104.54,104.525,104.535,15000000.0
2008-07-21 05:17:00,104.535,104.535,104.515,104.515,7000000.0
2008-07-21 05:18:00,104.515,104.525,104.515,104.525,12900000.0
2008-07-21 05:19:00,104.525,104.535,104.525,104.525,14800000.0
2008-07-21 05:20:00,104.525,104.535,104.525,104.535,9000000.0
2008-07-21 05:21:00,104.525,104.535,104.525,104.535,12600000.0
2008-07-21 05:22:00,104.535,104.535,104.53,104.53,5400000.0
2008-07-21 05:23:00,104.535,104.535,104.535,104.535,2400000.0
2008-07-21 05:24:00,104.535,104.535,104.53,104.535,7400000.0
2008-07-21 05:25:00,104.525,104.53,104.525,104.525,5000000.0
2008-07-21 05:26:00,104.53,104.53,104.525,104.525,3000000.0
2008-07-21 05:27:00,104.535,104.535,104.535,104.535,7000000.0
2008-07-21 05:28:00,104.525,104.535,104.525,104.535,10600000.0
2008-07-21 05:29:00,104.535,104.555,104.535,104.545,17200000.0
2008-07-21 05:30:00,104.555,104.57,104.55,104.56,15100000.0
2008-07-21 05:31:00,104.56,104.56,104.55,104.55,7200000.0
2008-07-21 05:32:00,104.55,104.565,104.535,104.55,59200000.0
2008-07-21 05:33:00,104.545,104.545,104.535,104.535,3000000.0
2008-07-21 05:34:00,104.53,104.585,104.53,104.555,27800000.0
2008-07-21 05:35:00,104.555,104.555,104.535,104.535,39400000.0
2008-07-21 05:36:00,104.525,104.53,104.525,104.53,5000000.0
2008-07-21 05:37:00,104.525,104.535,104.525,104.535,13600000.0
2008-07-21 05:38:00,104.535,104.535,104.535,104.535,2400000.0
2008-07-21 05:39:00,104.535,104.535,104.53,104.53,11600000.0
2008-07-21 05:40:00,104.53,104.545,104.525,104.535,14600000.0
2008-07-21 05:41:00,104.535,104.535,104.53,104.53,3000000.0
2008-07-21 05:42:00,104.53,104.545,104.53,104.545,8300000.0
2008-07-21 05:43:00,104.545,104.545,104.545,104.545,4400000.0
2008-07-21 05:44:00,104.55,104.555,104.55,104.555,7200000.0
2008-07-21 05:45:00,104.555,104.565,104.535,104.535,19800000.0
2008-07-21 05:46:00,104.555,104.555,104.535,104.545,17000000.0
2008-07-21 05:47:00,104.545,104.545,104.53,104.53,10900000.0
2008-07-21 05:48:00,104.53,104.575,104.525,104.545,67900000.0
2008-07-21 05:49:00,104.545,104.545,104.535,104.535,18600000.0
2008-07-21 05:50:00,104.535,104.54,104.535,104.535,14000000.0
2008-07-21 05:51:00,104.535,104.535,104.52,104.525,27300000.0
2008-07-21 05:52:00,104.52,104.545,104.52,104.535,22000000.0
2008-07-21 05:53:00,104.525,104.535,104.525,104.535,6800000.0
2008-07-21 05:54:00,104.525,104.53,104.525,104.53,5800000.0
2008-07-21 05:55:00,104.53,104.535,104.525,104.53,15700000.0
2008-07-21 05:56:00,104.53,104.535,104.53,104.535,10500000.0
2008-07-21 05:57:00,104.535,104.535,104.535,104.535,1400000.0
2008-07-21 05:58:00,104.54,104.545,104.535,104.545,46800000.0
2008-07-21 05:59:00,104.545,104.545,104.545,104.545,4400000.0
2008-07-21 06:00:00,104.55,104.55,104.545,104.545,24600000.0
2008-07-21 06:01:00,104.545,104.55,104.54,104.55,7000000.0
2008-07-21 06:02:00,104.55,104.555,104.55,104.555,7800000.0
2008-07-21 06:03:00,104.555,104.555,104.555,104.555,10200000.0
2008-07-21 06:04:00,104.545,104.555,104.545,104.545,3000000.0
2008-07-21 06:05:00,104.555,104.555,104.545,104.555,6400000.0
2008-07-21 06:06:00,104.555,104.555,104.555,104.555,2400000.0
2008-07-21 06:07:00,104.555,104.555,104.545,104.555,16500000.0
2008-07-21 06:08:00,104.555,104.555,104.555,104.555,1400000.0
2008-07-21 06:09:00,104.555,104.555,104.545,104.545,14400000.0
2008-07-21 06:10:00,104.545,104.555,104.545,104.55,8000000.0
2008-07-21 06:11:00,104.55,104.55,104.54,104.54,3000000.0
2008-07-21 06:12:00,104.55,104.55,104.55,104.55,1000000.0
2008-07-21 06:13:00,104.55,104.55,104.54,104.545,5000000.0
2008-07-21 06:14:00,104.545,104.55,104.54,104.55,6000000.0
2008-07-21 06:15:00,104.55,104.55,104.53,104.54,8600000.0
2008-07-21 06:16:00,104.535,104.535,104.525,104.525,9200000.0
2008-07-21 06:17:00,104.53,104.545,104.525,104.535,15000000.0
2008-07-21 06:18:00,104.535,104.545,104.535,104.545,10600000.0
2008-07-21 06:19:00,104.545,104.55,104.545,104.545,5800000.0
2008-07-21 06:20:00,104.545,104.545,104.535,104.545,14900000.0
2008-07-21 06:21:00,104.555,104.555,104.545,104.555,3400000.0
2008-07-21 06:22:00,104.555,104.555,104.545,104.55,6600000.0
2008-07-21 06:23:00,104.555,104.585,104.55,104.585,22700000.0
2008-07-21 06:24:00,104.575,104.58,104.565,104.575,31800000.0
2008-07-21 06:25:00,104.57,104.59,104.565,104.59,28500000.0
2008-07-21 06:26:00,104.585,104.595,104.585,104.595,30000000.0
2008-07-21 06:27:00,104.595,104.595,104.585,104.585,13400000.0
2008-07-21 06:28:00,104.585,104.585,104.58,104.58,9800000.0
2008-07-21 06:29:00,104.58,104.59,104.58,104.58,21300000.0
2008-07-21 06:30:00,104.58,104.59,104.58,104.585,16200000.0
2008-07-21 06:31:00,104.59,104.6,104.58,104.59,17000000.0
2008-07-21 06:32:00,104.585,104.605,104.585,104.595,22200000.0
2008-07-21 06:33:00,104.595,104.6,104.59,104.59,12700000.0
2008-07-21 06:34:00,104.59,104.59,104.59,104.59,8000000.0
2008-07-21 06:35:00,104.59,104.59,104.575,104.575,13400000.0
2008-07-21 06:36:00,104.57,104.58,104.57,104.575,20500000.0
2008-07-21 06:37:00,104.575,104.575,104.575,104.575,4800000.0
2008-07-21 06:38:00,104.575,104.575,104.57,104.57,4700000.0
2008-07-21 06:39:00,104.58,104.58,104.575,104.58,11400000.0
2008-07-21 06:40:00,104.58,104.58,104.58,104.58,5400000.0
2008-07-21 06:41:00,104.566,104.589,104.566,104.589,17900000.0
2008-07-21 06:42:00,104.58,104.59,104.58,104.59,15400000.0
2008-07-21 06:43:00,104.59,104.615,104.59,104.595,19200000.0
2008-07-21 06:44:00,104.6,104.615,104.59,104.61,29800000.0
2008-07-21 06:45:00,104.61,104.615,104.595,104.595,29400000.0
2008-07-21 06:46:00,104.595,104.595,104.575,104.585,23200000.0
2008-07-21 06:47:00,104.575,104.585,104.575,104.585,19500000.0
2008-07-21 06:48:00,104.59,104.6,104.59,104.59,20900000.0
2008-07-21 06:49:00,104.59,104.595,104.575,104.585,19100000.0
2008-07-21 06:50:00,104.585,104.595,104.585,104.595,16800000.0
2008-07-21 06:51:00,104.595,104.6,104.59,104.595,14100000.0
2008-07-21 06:52:00,104.59,104.605,104.585,104.595,43000000.0
2008-07-21 06:53:00,104.595,104.605,104.595,104.605,21800000.0
2008-07-21 06:54:00,104.605,104.61,104.605,104.61,8800000.0
2008-07-21 06:55:00,104.61,104.61,104.61,104.61,5000000.0
2008-07-21 06:56:00,104.605,104.605,104.6,104.605,8100000.0
2008-07-21 06:57:00,104.61,104.62,104.61,104.62,33800000.0
2008-07-21 06:58:00,104.62,104.62,104.61,104.61,18300000.0
2008-07-21 06:59:00,104.61,104.61,104.6,104.605,15400000.0
2008-07-21 07:00:00,104.605,104.615,104.6,104.605,12300000.0
2008-07-21 07:01:00,104.605,104.605,104.6,104.6,7800000.0
2008-07-21 07:02:00,104.605,104.605,104.6,104.6,8000000.0
2008-07-21 07:03:00,104.6,104.62,104.6,104.605,18400000.0
2008-07-21 07:04:00,104.605,104.62,104.605,104.61,19400000.0
2008-07-21 07:05:00,104.61,104.61,104.605,104.605,13000000.0
2008-07-21 07:06:00,104.615,104.615,104.605,104.615,8200000.0
2008-07-21 07:07:00,104.615,104.63,104.615,104.63,8400000.0
2008-07-21 07:08:00,104.63,104.64,104.63,104.63,10000000.0
2008-07-21 07:09:00,104.63,104.63,104.63,104.63,21300000.0
2008-07-21 07:10:00,104.63,104.64,104.62,104.635,31900000.0
2008-07-21 07:11:00,104.63,104.64,104.62,104.63,49300000.0
2008-07-21 07:12:00,104.63,104.63,104.62,104.63,29600000.0
2008-07-21 07:13:00,104.63,104.64,104.595,104.605,71200000.0
2008-07-21 07:14:00,104.61,104.615,104.605,104.61,14800000.0
2008-07-21 07:15:00,104.61,104.615,104.605,104.605,21000000.0
2008-07-21 07:16:00,104.605,104.605,104.6,104.605,11200000.0
2008-07-21 07:17:00,104.605,104.625,104.605,104.62,21100000.0
2008-07-21 07:18:00,104.62,104.645,104.62,104.63,46300000.0
2008-07-21 07:19:00,104.63,104.63,104.605,104.605,15000000.0
2008-07-21 07:20:00,104.605,104.605,104.585,104.59,52600000.0
2008-07-21 07:21:00,104.585,104.6,104.585,104.585,56300000.0
2008-07-21 07:22:00,104.59,104.59,104.58,104.585,20800000.0
2008-07-21 07:23:00,104.585,104.595,104.575,104.575,26200000.0
2008-07-21 07:24:00,104.575,104.58,104.555,104.56,59800000.0
2008-07-21 07:25:00,104.565,104.58,104.555,104.555,47000000.0
2008-07-21 07:26:00,104.555,104.56,104.555,104.56,22400000.0
2008-07-21 07:27:00,104.56,104.57,104.56,104.56,21800000.0
2008-07-21 07:28:00,104.56,104.565,104.56,104.565,25900000.0
2008-07-21 07:29:00,104.565,104.565,104.55,104.555,12600000.0
2008-07-21 07:30:00,104.555,104.565,104.555,104.555,31400000.0
2008-07-21 07:31:00,104.545,104.555,104.545,104.555,15000000.0
2008-07-21 07:32:00,104.555,104.555,104.535,104.535,24300000.0
2008-07-21 07:33:00,104.535,104.535,104.525,104.525,9400000.0
2008-07-21 07:34:00,104.525,104.535,104.525,104.535,12000000.0
2008-07-21 07:35:00,104.535,104.535,104.525,104.525,20400000.0
2008-07-21 07:36:00,104.535,104.535,104.525,104.525,7000000.0
2008-07-21 07:37:00,104.51,104.545,104.51,104.545,18600000.0
2008-07-21 07:38:00,104.545,104.545,104.535,104.535,38200000.0
2008-07-21 07:39:00,104.52,104.53,104.52,104.525,9200000.0
2008-07-21 07:40:00,104.545,104.545,104.51,104.535,55800000.0
2008-07-21 07:41:00,104.535,104.535,104.495,104.495,66300000.0
2008-07-21 07:42:00,104.495,104.5,104.48,104.495,59300000.0
2008-07-21 07:43:00,104.5,104.5,104.46,104.465,63300000.0
2008-07-21 07:44:00,104.47,104.47,104.445,104.465,80500000.0
2008-07-21 07:45:00,104.465,104.48,104.455,104.465,50100000.0
2008-07-21 07:46:00,104.47,104.49,104.465,104.48,68200000.0
2008-07-21 07:47:00,104.49,104.49,104.475,104.48,50300000.0
2008-07-21 07:48:00,104.48,104.48,104.455,104.465,46700000.0
2008-07-21 07:49:00,104.465,104.47,104.46,104.465,34000000.0
2008-07-21 07:50:00,104.465,104.465,104.455,104.455,80100000.0
2008-07-21 07:51:00,104.455,104.465,104.455,104.455,24200000.0
2008-07-21 07:52:00,104.455,104.46,104.455,104.46,12800000.0
2008-07-21 07:53:00,104.46,104.46,104.45,104.45,61500000.0
2008-07-21 07:54:00,104.45,104.47,104.45,104.465,70800000.0
2008-07-21 07:55:00,104.46,104.465,104.45,104.46,26000000.0
2008-07-21 07:56:00,104.46,104.465,104.435,104.435,73300000.0
2008-07-21 07:57:00,104.435,104.455,104.435,104.45,104600000.0
2008-07-21 07:58:00,104.45,104.48,104.445,104.475,62600000.0
2008-07-21 07:59:00,104.475,104.505,104.475,104.5,58200000.0
2008-07-21 08:00:00,104.51,104.525,104.485,104.49,100900000.0
2008-07-21 08:01:00,104.495,104.495,104.455,104.455,43900000.0
2008-07-21 08:02:00,104.455,104.465,104.435,104.435,89100000.0
2008-07-21 08:03:00,104.445,104.445,104.425,104.435,83900000.0
2008-07-21 08:04:00,104.435,104.455,104.435,104.445,87600000.0
2008-07-21 08:05:00,104.445,104.465,104.425,104.46,92300000.0
2008-07-21 08:06:00,104.46,104.46,104.45,104.455,19600000.0
2008-07-21 08:07:00,104.46,104.46,104.445,104.445,42800000.0
2008-07-21 08:08:00,104.435,104.445,104.435,104.445,27600000.0
2008-07-21 08:09:00,104.435,104.435,104.415,104.425,52400000.0
2008-07-21 08:10:00,104.425,104.425,104.4,104.405,60200000.0
2008-07-21 08:11:00,104.405,104.415,104.395,104.405,56000000.0
2008-07-21 08:12:00,104.41,104.44,104.405,104.405,89200000.0
2008-07-21 08:13:00,104.405,104.44,104.395,104.425,102600000.0
2008-07-21 08:14:00,104.425,104.44,104.425,104.425,89200000.0
2008-07-21 08:15:00,104.425,104.45,104.415,104.44,120000000.0
2008-07-21 08:16:00,104.44,104.45,104.435,104.435,57200000.0
2008-07-21 08:17:00,104.435,104.44,104.41,104.42,68800000.0
2008-07-21 08:18:00,104.42,104.425,104.405,104.425,26600000.0
2008-07-21 08:19:00,104.42,104.425,104.405,104.405,68100000.0
2008-07-21 08:20:00,104.4,104.42,104.39,104.41,140300000.0
2008-07-21 08:21:00,104.41,104.41,104.37,104.38,110000000.0
2008-07-21 08:22:00,104.375,104.405,104.375,104.4,89200000.0
2008-07-21 08:23:00,104.405,104.41,104.4,104.405,54700000.0
2008-07-21 08:24:00,104.4,104.415,104.4,104.415,23800000.0
2008-07-21 08:25:00,104.41,104.41,104.4,104.4,33300000.0
2008-07-21 08:26:00,104.4,104.41,104.38,104.4,84400000.0
2008-07-21 08:27:00,104.4,104.43,104.39,104.42,93700000.0
2008-07-21 08:28:00,104.42,104.43,104.39,104.4,93900000.0
2008-07-21 08:29:00,104.4,104.4,104.37,104.375,89100000.0
2008-07-21 08:30:00,104.375,104.39,104.37,104.37,83700000.0
2008-07-21 08:31:00,104.375,104.38,104.36,104.38,36800000.0
2008-07-21 08:32:00,104.38,104.38,104.36,104.37,62400000.0
2008-07-21 08:33:00,104.37,104.39,104.355,104.38,64900000.0
2008-07-21 08:34:00,104.385,104.395,104.375,104.395,89300000.0
2008-07-21 08:35:00,104.39,104.4,104.38,104.38,50000000.0
2008-07-21 08:36:00,104.38,104.4,104.38,104.39,73100000.0
2008-07-21 08:37:00,104.38,104.38,104.35,104.36,109100000.0
2008-07-21 08:38:00,104.365,104.39,104.36,104.385,126700000.0
2008-07-21 08:39:00,104.39,104.39,104.365,104.38,142000000.0
2008-07-21 08:40:00,104.375,104.38,104.36,104.37,60100000.0
2008-07-21 08:41:00,104.37,104.37,104.345,104.345,74600000.0
2008-07-21 08:42:00,104.345,104.37,104.32,104.36,183900000.0
2008-07-21 08:43:00,104.36,104.365,104.34,104.355,179700000.0
2008-07-21 08:44:00,104.35,104.38,104.35,104.36,136600000.0
2008-07-21 08:45:00,104.36,104.37,104.35,104.37,86600000.0
2008-07-21 08:46:00,104.37,104.38,104.36,104.37,122300000.0
2008-07-21 08:47:00,104.37,104.375,104.355,104.36,86500000.0
2008-07-21 08:48:00,104.36,104.365,104.34,104.36,132500000.0
2008-07-21 08:49:00,104.36,104.38,104.35,104.35,120900000.0
2008-07-21 08:50:00,104.36,104.36,104.32,104.33,121500000.0
2008-07-21 08:51:00,104.33,104.36,104.315,104.35,153800000.0
2008-07-21 08:52:00,104.345,104.35,104.33,104.33,90200000.0
2008-07-21 08:53:00,104.33,104.34,104.33,104.335,110600000.0
2008-07-21 08:54:00,104.34,104.345,104.33,104.34,136800000.0
2008-07-21 08:55:00,104.345,104.355,104.34,104.345,66400000.0
2008-07-21 08:56:00,104.34,104.355,104.34,104.35,52700000.0
2008-07-21 08:57:00,104.35,104.35,104.31,104.325,141000000.0
2008-07-21 08:58:00,104.32,104.34,104.32,104.34,88900000.0
2008-07-21 08:59:00,104.34,104.36,104.34,104.35,81200000.0
2008-07-21 09:00:00,104.35,104.365,104.33,104.355,164800000.0
2008-07-21 09:01:00,104.355,104.375,104.345,104.36,151500000.0
2008-07-21 09:02:00,104.375,104.385,104.34,104.36,196000000.0
2008-07-21 09:03:00,104.36,104.38,104.35,104.37,74700000.0
2008-07-21 09:04:00,104.37,104.375,104.335,104.34,153200000.0
2008-07-21 09:05:00,104.34,104.355,104.335,104.335,144500000.0
2008-07-21 09:06:00,104.335,104.355,104.32,104.32,118600000.0
2008-07-21 09:07:00,104.32,104.335,104.295,104.31,153000000.0
2008-07-21 09:08:00,104.31,104.33,104.305,104.325,163800000.0
2008-07-21 09:09:00,104.325,104.335,104.31,104.32,148900000.0
2008-07-21 09:10:00,104.315,104.37,104.315,104.35,201800000.0
2008-07-21 09:11:00,104.35,104.35,104.305,104.305,125900000.0
2008-07-21 09:12:00,104.305,104.305,104.285,104.3,141900000.0
2008-07-21 09:13:00,104.3,104.32,104.295,104.31,141300000.0
2008-07-21 09:14:00,104.31,104.33,104.3,104.31,127300000.0
2008-07-21 09:15:00,104.31,104.315,104.285,104.29,120900000.0
2008-07-21 09:16:00,104.29,104.31,104.29,104.3,116600000.0
2008-07-21 09:17:00,104.3,104.31,104.29,104.3,130100000.0
2008-07-21 09:18:00,104.3,104.31,104.28,104.31,105400000.0
2008-07-21 09:19:00,104.31,104.32,104.29,104.31,120300000.0
2008-07-21 09:20:00,104.31,104.34,104.31,104.325,95900000.0
2008-07-21 09:21:00,104.33,104.33,104.285,104.295,97800000.0
2008-07-21 09:22:00,104.295,104.33,104.28,104.29,138300000.0
2008-07-21 09:23:00,104.29,104.31,104.28,104.3,156800000.0
2008-07-21 09:24:00,104.31,104.36,104.3,104.33,182500000.0
2008-07-21 09:25:00,104.325,104.335,104.305,104.315,136400000.0
2008-07-21 09:26:00,104.325,104.325,104.285,104.295,236200000.0
2008-07-21 09:27:00,104.3,104.31,104.29,104.295,107400000.0
2008-07-21 09:28:00,104.295,104.3,104.275,104.275,64000000.0
2008-07-21 09:29:00,104.28,104.29,104.26,104.28,179700000.0
2008-07-21 09:30:00,104.28,104.305,104.275,104.275,114700000.0
2008-07-21 09:31:00,104.285,104.295,104.275,104.295,78900000.0
2008-07-21 09:32:00,104.295,104.32,104.285,104.32,161700000.0
2008-07-21 09:33:00,104.315,104.33,104.31,104.325,94700000.0
2008-07-21 09:34:00,104.325,104.35,104.325,104.345,119500000.0
2008-07-21 09:35:00,104.345,104.365,104.34,104.345,135700000.0
2008-07-21 09:36:00,104.345,104.375,104.345,104.365,56600000.0
2008-07-21 09:37:00,104.365,104.39,104.365,104.38,73600000.0
2008-07-21 09:38:00,104.38,104.4,104.36,104.38,78100000.0
2008-07-21 09:39:00,104.385,104.385,104.375,104.38,37800000.0
2008-07-21 09:40:00,104.38,104.4,104.375,104.385,70100000.0
2008-07-21 09:41:00,104.385,104.41,104.38,104.39,83200000.0
2008-07-21 09:42:00,104.39,104.42,104.39,104.4,41400000.0
2008-07-21 09:43:00,104.4,104.4,104.38,104.39,52400000.0
2008-07-21 09:44:00,104.39,104.4,104.39,104.4,40400000.0
2008-07-21 09:45:00,104.4,104.42,104.4,104.42,57400000.0
2008-07-21 09:46:00,104.42,104.42,104.385,104.39,128100000.0
2008-07-21 09:47:00,104.39,104.41,104.39,104.4,51300000.0
2008-07-21 09:48:00,104.4,104.4,104.375,104.375,61600000.0
2008-07-21 09:49:00,104.375,104.39,104.365,104.38,90000000.0
2008-07-21 09:50:00,104.38,104.4,104.38,104.38,72000000.0
2008-07-21 09:51:00,104.38,104.38,104.34,104.35,76600000.0
2008-07-21 09:52:00,104.345,104.38,104.34,104.365,107100000.0
2008-07-21 09:53:00,104.365,104.41,104.36,104.41,143900000.0
2008-07-21 09:54:00,104.41,104.42,104.385,104.42,105600000.0
2008-07-21 09:55:00,104.42,104.46,104.41,104.46,124300000.0
2008-07-21 09:56:00,104.46,104.46,104.41,104.42,62400000.0
2008-07-21 09:57:00,104.43,104.45,104.42,104.45,88400000.0
2008-07-21 09:58:00,104.45,104.485,104.45,104.46,96800000.0
2008-07-21 09:59:00,104.46,104.5,104.435,104.49,127900000.0
2008-07-21 10:00:00,104.49,104.5,104.425,104.43,143400000.0
2008-07-21 10:01:00,104.435,104.44,104.41,104.41,100200000.0
2008-07-21 10:02:00,104.41,104.42,104.385,104.4,96200000.0
2008-07-21 10:03:00,104.39,104.41,104.39,104.39,130100000.0
2008-07-21 10:04:00,104.39,104.4,104.365,104.37,125200000.0
2008-07-21 10:05:00,104.38,104.39,104.36,104.37,121800000.0
2008-07-21 10:06:00,104.37,104.39,104.36,104.38,56400000.0
2008-07-21 10:07:00,104.38,104.38,104.35,104.35,61400000.0
2008-07-21 10:08:00,104.35,104.38,104.35,104.38,67700000.0
2008-07-21 10:09:00,104.38,104.42,104.37,104.42,115800000.0
2008-07-21 10:10:00,104.42,104.45,104.42,104.43,119800000.0
2008-07-21 10:11:00,104.435,104.45,104.415,104.415,100200000.0
2008-07-21 10:12:00,104.42,104.425,104.395,104.395,120600000.0
2008-07-21 10:13:00,104.395,104.405,104.365,104.38,112100000.0
2008-07-21 10:14:00,104.38,104.395,104.37,104.38,82600000.0
2008-07-21 10:15:00,104.385,104.39,104.35,104.36,206900000.0
2008-07-21 10:16:00,104.365,104.43,104.365,104.42,129500000.0
2008-07-21 10:17:00,104.42,104.435,104.405,104.42,145700000.0
2008-07-21 10:18:00,104.415,104.43,104.405,104.42,147500000.0
2008-07-21 10:19:00,104.42,104.42,104.36,104.37,131100000.0
2008-07-21 10:20:00,104.37,104.39,104.36,104.39,74300000.0
2008-07-21 10:21:00,104.38,104.39,104.375,104.385,81900000.0
2008-07-21 10:22:00,104.39,104.39,104.355,104.375,91900000.0
2008-07-21 10:23:00,104.37,104.39,104.34,104.34,109800000.0
2008-07-21 10:24:00,104.34,104.37,104.34,104.36,89600000.0
2008-07-21 10:25:00,104.36,104.385,104.36,104.37,99900000.0
2008-07-21 10:26:00,104.37,104.385,104.365,104.38,89400000.0
2008-07-21 10:27:00,104.38,104.39,104.36,104.385,100000000.0
2008-07-21 10:28:00,104.38,104.41,104.38,104.4,88200000.0
2008-07-21 10:29:00,104.4,104.405,104.385,104.39,84900000.0
2008-07-21 10:30:00,104.39,104.41,104.375,104.38,112400000.0
2008-07-21 10:31:00,104.375,104.405,104.375,104.405,64500000.0
2008-07-21 10:32:00,104.4,104.415,104.395,104.395,80600000.0
2008-07-21 10:33:00,104.4,104.43,104.385,104.41,119300000.0
2008-07-21 10:34:00,104.41,104.41,104.355,104.37,123200000.0
2008-07-21 10:35:00,104.37,104.385,104.36,104.385,52100000.0
2008-07-21 10:36:00,104.385,104.43,104.375,104.42,109200000.0
2008-07-21 10:37:00,104.425,104.445,104.41,104.435,153900000.0
2008-07-21 10:38:00,104.43,104.445,104.42,104.44,87600000.0
2008-07-21 10:39:00,104.44,104.47,104.44,104.46,97600000.0
2008-07-21 10:40:00,104.46,104.47,104.425,104.425,108800000.0
2008-07-21 10:41:00,104.425,104.465,104.42,104.45,115100000.0
2008-07-21 10:42:00,104.445,104.48,104.44,104.44,95100000.0
2008-07-21 10:43:00,104.44,104.47,104.44,104.465,116800000.0
2008-07-21 10:44:00,104.465,104.5,104.465,104.47,116500000.0
2008-07-21 10:45:00,104.47,104.475,104.45,104.45,86100000.0
2008-07-21 10:46:00,104.45,104.47,104.44,104.455,119400000.0
2008-07-21 10:47:00,104.455,104.46,104.44,104.44,119900000.0
2008-07-21 10:48:00,104.44,104.47,104.425,104.46,95900000.0
2008-07-21 10:49:00,104.46,104.48,104.46,104.465,77200000.0
2008-07-21 10:50:00,104.47,104.5,104.465,104.49,119600000.0
2008-07-21 10:51:00,104.49,104.5,104.47,104.48,50200000.0
2008-07-21 10:52:00,104.48,104.48,104.46,104.47,87400000.0
2008-07-21 10:53:00,104.47,104.47,104.43,104.435,162300000.0
2008-07-21 10:54:00,104.435,104.45,104.42,104.45,118900000.0
2008-07-21 10:55:00,104.46,104.46,104.415,104.42,121400000.0
2008-07-21 10:56:00,104.42,104.455,104.415,104.45,129600000.0
2008-07-21 10:57:00,104.45,104.46,104.445,104.46,37600000.0
2008-07-21 10:58:00,104.46,104.48,104.46,104.46,51500000.0
2008-07-21 10:59:00,104.465,104.47,104.45,104.45,40000000.0
2008-07-21 11:00:00,104.445,104.48,104.445,104.47,118700000.0
2008-07-21 11:01:00,104.47,104.48,104.455,104.455,51100000.0
2008-07-21 11:02:00,104.455,104.46,104.44,104.445,70800000.0
2008-07-21 11:03:00,104.44,104.46,104.44,104.46,31600000.0
2008-07-21 11:04:00,104.46,104.46,104.435,104.45,124100000.0
2008-07-21 11:05:00,104.45,104.47,104.43,104.43,135300000.0
2008-07-21 11:06:00,104.43,104.46,104.425,104.44,95000000.0
2008-07-21 11:07:00,104.445,104.47,104.42,104.46,134100000.0
2008-07-21 11:08:00,104.46,104.485,104.45,104.485,112200000.0
2008-07-21 11:09:00,104.48,104.48,104.46,104.46,87500000.0
2008-07-21 11:10:00,104.46,104.49,104.46,104.48,79600000.0
2008-07-21 11:11:00,104.485,104.5,104.485,104.49,31400000.0
2008-07-21 11:12:00,104.49,104.49,104.475,104.49,58800000.0
2008-07-21 11:13:00,104.49,104.49,104.46,104.47,77700000.0
2008-07-21 11:14:00,104.47,104.49,104.435,104.48,148300000.0
2008-07-21 11:15:00,104.48,104.485,104.455,104.455,87500000.0
2008-07-21 11:16:00,104.45,104.48,104.445,104.465,157400000.0
2008-07-21 11:17:00,104.47,104.47,104.45,104.465,101300000.0
2008-07-21 11:18:00,104.465,104.475,104.45,104.475,150900000.0
2008-07-21 11:19:00,104.48,104.5,104.475,104.48,153900000.0
2008-07-21 11:20:00,104.485,104.525,104.475,104.51,130400000.0
2008-07-21 11:21:00,104.515,104.515,104.495,104.495,115600000.0
2008-07-21 11:22:00,104.495,104.515,104.49,104.5,98200000.0
2008-07-21 11:23:00,104.495,104.505,104.49,104.5,98100000.0
2008-07-21 11:24:00,104.505,104.515,104.495,104.5,47400000.0
2008-07-21 11:25:00,104.49,104.515,104.49,104.5,82500000.0
2008-07-21 11:26:00,104.495,104.5,104.48,104.495,68700000.0
2008-07-21 11:27:00,104.495,104.51,104.485,104.5,108400000.0
2008-07-21 11:28:00,104.5,104.52,104.495,104.495,62100000.0
2008-07-21 11:29:00,104.495,104.5,104.49,104.495,46200000.0
2008-07-21 11:30:00,104.495,104.495,104.47,104.48,130400000.0
2008-07-21 11:31:00,104.475,104.485,104.46,104.46,57400000.0
2008-07-21 11:32:00,104.46,104.465,104.44,104.455,138900000.0
2008-07-21 11:33:00,104.455,104.47,104.45,104.45,49600000.0
2008-07-21 11:34:00,104.45,104.46,104.425,104.43,85600000.0
2008-07-21 11:35:00,104.43,104.44,104.42,104.42,92400000.0
2008-07-21 11:36:00,104.42,104.44,104.415,104.43,46800000.0
2008-07-21 11:37:00,104.435,104.44,104.415,104.415,65200000.0
2008-07-21 11:38:00,104.405,104.44,104.395,104.43,112400000.0
2008-07-21 11:39:00,104.43,104.46,104.415,104.46,72400000.0
2008-07-21 11:40:00,104.46,104.47,104.44,104.44,55600000.0
2008-07-21 11:41:00,104.44,104.46,104.44,104.46,31000000.0
2008-07-21 11:42:00,104.46,104.48,104.45,104.47,76300000.0
2008-07-21 11:43:00,104.47,104.495,104.45,104.495,113900000.0
2008-07-21 11:44:00,104.49,104.5,104.465,104.465,49000000.0
2008-07-21 11:45:00,104.47,104.47,104.45,104.46,46900000.0
2008-07-21 11:46:00,104.465,104.465,104.44,104.45,44500000.0
2008-07-21 11:47:00,104.45,104.49,104.43,104.48,80500000.0
2008-07-21 11:48:00,104.48,104.49,104.46,104.46,37500000.0
2008-07-21 11:49:00,104.46,104.46,104.425,104.43,69100000.0
2008-07-21 11:50:00,104.43,104.46,104.43,104.45,73600000.0
2008-07-21 11:51:00,104.44,104.45,104.435,104.44,85000000.0
2008-07-21 11:52:00,104.44,104.46,104.435,104.45,118600000.0
2008-07-21 11:53:00,104.445,104.48,104.445,104.47,152900000.0
2008-07-21 11:54:00,104.47,104.48,104.455,104.455,74100000.0
2008-07-21 11:55:00,104.455,104.455,104.425,104.435,98400000.0
2008-07-21 11:56:00,104.44,104.455,104.435,104.435,75200000.0
2008-07-21 11:57:00,104.435,104.44,104.42,104.425,76500000.0
2008-07-21 11:58:00,104.42,104.47,104.42,104.47,63300000.0
2008-07-21 11:59:00,104.47,104.47,104.44,104.445,86200000.0
2008-07-21 12:00:00,104.445,104.445,104.44,104.44,24000000.0
2008-07-21 12:01:00,104.445,104.45,104.435,104.45,57200000.0
2008-07-21 12:02:00,104.445,104.465,104.435,104.445,121600000.0
2008-07-21 12:03:00,104.45,104.47,104.45,104.465,50200000.0
2008-07-21 12:04:00,104.46,104.47,104.455,104.465,43200000.0
2008-07-21 12:05:00,104.465,104.47,104.435,104.44,56400000.0
2008-07-21 12:06:00,104.435,104.45,104.435,104.45,31600000.0
2008-07-21 12:07:00,104.45,104.46,104.44,104.46,62700000.0
2008-07-21 12:08:00,104.46,104.47,104.45,104.46,78200000.0
2008-07-21 12:09:00,104.47,104.47,104.445,104.445,38400000.0
2008-07-21 12:10:00,104.445,104.455,104.445,104.455,53400000.0
2008-07-21 12:11:00,104.46,104.465,104.455,104.46,43100000.0
2008-07-21 12:12:00,104.455,104.47,104.44,104.46,59600000.0
2008-07-21 12:13:00,104.46,104.47,104.45,104.46,62000000.0
2008-07-21 12:14:00,104.465,104.49,104.44,104.47,99400000.0
2008-07-21 12:15:00,104.46,104.48,104.44,104.47,77100000.0
2008-07-21 12:16:00,104.47,104.47,104.46,104.47,22000000.0
2008-07-21 12:17:00,104.47,104.47,104.44,104.46,72000000.0
2008-07-21 12:18:00,104.45,104.47,104.45,104.47,53600000.0
2008-07-21 12:19:00,104.47,104.47,104.455,104.465,68800000.0
2008-07-21 12:20:00,104.465,104.49,104.46,104.46,73200000.0
2008-07-21 12:21:00,104.46,104.49,104.45,104.48,38000000.0
2008-07-21 12:22:00,104.49,104.52,104.49,104.52,58000000.0
2008-07-21 12:23:00,104.525,104.53,104.49,104.5,63600000.0
2008-07-21 12:24:00,104.5,104.525,104.47,104.475,108700000.0
2008-07-21 12:25:00,104.47,104.485,104.47,104.485,30200000.0
2008-07-21 12:26:00,104.48,104.485,104.455,104.46,93900000.0
2008-07-21 12:27:00,104.465,104.5,104.465,104.485,83900000.0
2008-07-21 12:28:00,104.49,104.495,104.48,104.49,45400000.0
2008-07-21 12:29:00,104.49,104.5,104.465,104.49,87600000.0
2008-07-21 12:30:00,104.49,104.5,104.48,104.48,26400000.0
2008-07-21 12:31:00,104.48,104.53,104.48,104.53,59000000.0
2008-07-21 12:32:00,104.53,104.53,104.52,104.52,39400000.0
2008-07-21 12:33:00,104.52,104.53,104.495,104.52,90100000.0
2008-07-21 12:34:00,104.515,104.52,104.51,104.515,59000000.0
2008-07-21 12:35:00,104.52,104.53,104.5,104.53,59500000.0
2008-07-21 12:36:00,104.53,104.555,104.53,104.55,63000000.0
2008-07-21 12:37:00,104.55,104.55,104.51,104.53,44600000.0
2008-07-21 12:38:00,104.53,104.53,104.515,104.515,24500000.0
2008-07-21 12:39:00,104.52,104.53,104.52,104.53,41200000.0
2008-07-21 12:40:00,104.53,104.53,104.515,104.53,28300000.0
2008-07-21 12:41:00,104.53,104.54,104.53,104.53,19800000.0
2008-07-21 12:42:00,104.53,104.54,104.52,104.53,21400000.0
2008-07-21 12:43:00,104.52,104.53,104.51,104.53,47400000.0
2008-07-21 12:44:00,104.53,104.53,104.51,104.53,37300000.0
2008-07-21 12:45:00,104.53,104.56,104.525,104.56,72000000.0
2008-07-21 12:46:00,104.56,104.56,104.53,104.55,50200000.0
2008-07-21 12:47:00,104.55,104.56,104.53,104.545,41600000.0
2008-07-21 12:48:00,104.54,104.55,104.54,104.54,18600000.0
2008-07-21 12:49:00,104.545,104.57,104.54,104.57,46400000.0
2008-07-21 12:50:00,104.57,104.58,104.55,104.55,60800000.0
2008-07-21 12:51:00,104.545,104.55,104.525,104.525,42700000.0
2008-07-21 12:52:00,104.525,104.535,104.525,104.53,29200000.0
2008-07-21 12:53:00,104.535,104.54,104.515,104.52,77400000.0
2008-07-21 12:54:00,104.515,104.52,104.49,104.5,77400000.0
2008-07-21 12:55:00,104.51,104.54,104.5,104.54,95400000.0
2008-07-21 12:56:00,104.54,104.54,104.53,104.54,38000000.0
2008-07-21 12:57:00,104.54,104.56,104.54,104.54,41600000.0
2008-07-21 12:58:00,104.54,104.54,104.51,104.51,42000000.0
2008-07-21 12:59:00,104.51,104.58,104.5,104.56,69200000.0
2008-07-21 13:00:00,104.56,104.63,104.555,104.58,234600000.0
2008-07-21 13:01:00,104.58,104.62,104.54,104.575,169900000.0
2008-07-21 13:02:00,104.58,104.59,104.52,104.53,153400000.0
2008-07-21 13:03:00,104.53,104.58,104.53,104.58,126000000.0
2008-07-21 13:04:00,104.58,104.585,104.55,104.57,212600000.0
2008-07-21 13:05:00,104.57,104.61,104.57,104.59,137600000.0
2008-07-21 13:06:00,104.59,104.6,104.57,104.58,122600000.0
2008-07-21 13:07:00,104.575,104.59,104.565,104.565,103900000.0
2008-07-21 13:08:00,104.57,104.59,104.56,104.56,107000000.0
2008-07-21 13:09:00,104.56,104.59,104.56,104.57,140300000.0
2008-07-21 13:10:00,104.57,104.57,104.535,104.555,115500000.0
2008-07-21 13:11:00,104.555,104.615,104.55,104.61,130300000.0
2008-07-21 13:12:00,104.625,104.65,104.615,104.63,188300000.0
2008-07-21 13:13:00,104.63,104.68,104.63,104.66,120200000.0
2008-07-21 13:14:00,104.66,104.68,104.635,104.67,123600000.0
2008-07-21 13:15:00,104.67,104.71,104.665,104.67,177800000.0
2008-07-21 13:16:00,104.685,104.69,104.645,104.66,98900000.0
2008-07-21 13:17:00,104.66,104.67,104.63,104.66,115000000.0
2008-07-21 13:18:00,104.66,104.685,104.64,104.65,135500000.0
2008-07-21 13:19:00,104.65,104.66,104.615,104.62,114400000.0
2008-07-21 13:20:00,104.62,104.63,104.59,104.61,76500000.0
2008-07-21 13:21:00,104.605,104.66,104.605,104.635,96400000.0
2008-07-21 13:22:00,104.635,104.65,104.63,104.64,69600000.0
2008-07-21 13:23:00,104.635,104.67,104.63,104.64,151900000.0
2008-07-21 13:24:00,104.64,104.64,104.62,104.625,114700000.0
2008-07-21 13:25:00,104.625,104.64,104.59,104.595,87600000.0
2008-07-21 13:26:00,104.595,104.64,104.585,104.62,88500000.0
2008-07-21 13:27:00,104.625,104.63,104.6,104.63,128100000.0
2008-07-21 13:28:00,104.63,104.655,104.625,104.65,112300000.0
2008-07-21 13:29:00,104.65,104.66,104.62,104.62,80200000.0
2008-07-21 13:30:00,104.63,104.64,104.625,104.64,74000000.0
2008-07-21 13:31:00,104.64,104.66,104.635,104.635,72100000.0
2008-07-21 13:32:00,104.635,104.65,104.61,104.62,87000000.0
2008-07-21 13:33:00,104.62,104.64,104.61,104.63,71900000.0
2008-07-21 13:34:00,104.63,104.65,104.62,104.65,79000000.0
2008-07-21 13:35:00,104.64,104.64,104.62,104.63,76300000.0
2008-07-21 13:36:00,104.63,104.65,104.61,104.65,69000000.0
2008-07-21 13:37:00,104.65,104.67,104.64,104.65,78300000.0
2008-07-21 13:38:00,104.65,104.655,104.625,104.625,89500000.0
2008-07-21 13:39:00,104.62,104.63,104.6,104.61,93600000.0
2008-07-21 13:40:00,104.61,104.61,104.55,104.55,91100000.0
2008-07-21 13:41:00,104.555,104.6,104.55,104.59,109100000.0
2008-07-21 13:42:00,104.59,104.6,104.575,104.58,80000000.0
2008-07-21 13:43:00,104.58,104.6,104.555,104.6,80000000.0
2008-07-21 13:44:00,104.6,104.61,104.59,104.6,57200000.0
2008-07-21 13:45:00,104.6,104.6,104.575,104.58,42700000.0
2008-07-21 13:46:00,104.58,104.6,104.57,104.6,85000000.0
2008-07-21 13:47:00,104.6,104.61,104.595,104.6,79200000.0
2008-07-21 13:48:00,104.6,104.61,104.59,104.6,90900000.0
2008-07-21 13:49:00,104.605,104.64,104.605,104.62,120300000.0
2008-07-21 13:50:00,104.62,104.62,104.58,104.59,45300000.0
2008-07-21 13:51:00,104.59,104.6,104.55,104.57,106300000.0
2008-07-21 13:52:00,104.57,104.62,104.56,104.61,75000000.0
2008-07-21 13:53:00,104.61,104.62,104.58,104.585,55800000.0
2008-07-21 13:54:00,104.585,104.605,104.56,104.565,205400000.0
2008-07-21 13:55:00,104.565,104.62,104.565,104.62,131300000.0
2008-07-21 13:56:00,104.61,104.62,104.595,104.6,82200000.0
2008-07-21 13:57:00,104.6,104.61,104.59,104.6,27200000.0
2008-07-21 13:58:00,104.595,104.605,104.59,104.595,47300000.0
2008-07-21 13:59:00,104.605,104.61,104.595,104.6,67600000.0
2008-07-21 14:00:00,104.6,104.61,104.595,104.595,73600000.0
2008-07-21 14:01:00,104.6,104.62,104.6,104.61,54300000.0
2008-07-21 14:02:00,104.61,104.62,104.61,104.615,57400000.0
2008-07-21 14:03:00,104.61,104.615,104.6,104.61,93400000.0
2008-07-21 14:04:00,104.61,104.615,104.58,104.59,140100000.0
2008-07-21 14:05:00,104.59,104.61,104.56,104.57,94900000.0
2008-07-21 14:06:00,104.57,104.58,104.56,104.56,63400000.0
2008-07-21 14:07:00,104.56,104.57,104.54,104.57,102600000.0
2008-07-21 14:08:00,104.57,104.585,104.545,104.56,68200000.0
2008-07-21 14:09:00,104.56,104.58,104.545,104.56,143800000.0
2008-07-21 14:10:00,104.56,104.575,104.55,104.57,101800000.0
2008-07-21 14:11:00,104.57,104.58,104.535,104.57,92200000.0
2008-07-21 14:12:00,104.57,104.59,104.56,104.57,66400000.0
2008-07-21 14:13:00,104.57,104.59,104.55,104.59,72800000.0
2008-07-21 14:14:00,104.58,104.61,104.565,104.6,88400000.0
2008-07-21 14:15:00,104.595,104.62,104.58,104.6,108900000.0
2008-07-21 14:16:00,104.6,104.6,104.56,104.595,94500000.0
2008-07-21 14:17:00,104.595,104.6,104.57,104.58,87300000.0
2008-07-21 14:18:00,104.58,104.6,104.565,104.59,54900000.0
2008-07-21 14:19:00,104.59,104.62,104.59,104.595,87100000.0
2008-07-21 14:20:00,104.6,104.605,104.58,104.58,82200000.0
2008-07-21 14:21:00,104.58,104.58,104.56,104.56,74200000.0
2008-07-21 14:22:00,104.57,104.57,104.555,104.57,81900000.0
2008-07-21 14:23:00,104.57,104.64,104.565,104.615,148500000.0
2008-07-21 14:24:00,104.615,104.625,104.61,104.615,93800000.0
2008-07-21 14:25:00,104.615,104.625,104.6,104.61,71900000.0
2008-07-21 14:26:00,104.61,104.62,104.605,104.61,48100000.0
2008-07-21 14:27:00,104.615,104.645,104.615,104.64,95100000.0
2008-07-21 14:28:00,104.64,104.64,104.62,104.63,123100000.0
2008-07-21 14:29:00,104.63,104.64,104.605,104.63,155600000.0
2008-07-21 14:30:00,104.635,104.67,104.625,104.655,143400000.0
2008-07-21 14:31:00,104.66,104.69,104.64,104.69,102600000.0
2008-07-21 14:32:00,104.69,104.71,104.68,104.69,86000000.0
2008-07-21 14:33:00,104.69,104.69,104.655,104.675,106600000.0
2008-07-21 14:34:00,104.67,104.71,104.655,104.66,114500000.0
2008-07-21 14:35:00,104.66,104.67,104.65,104.66,69300000.0
2008-07-21 14:36:00,104.66,104.67,104.65,104.66,82800000.0
2008-07-21 14:37:00,104.665,104.68,104.66,104.67,66800000.0
2008-07-21 14:38:00,104.67,104.67,104.64,104.66,56800000.0
2008-07-21 14:39:00,104.66,104.67,104.64,104.65,71200000.0
2008-07-21 14:40:00,104.65,104.66,104.64,104.66,71900000.0
2008-07-21 14:41:00,104.665,104.68,104.66,104.67,98600000.0
2008-07-21 14:42:00,104.67,104.68,104.645,104.645,71700000.0
2008-07-21 14:43:00,104.65,104.65,104.63,104.64,43200000.0
2008-07-21 14:44:00,104.64,104.64,104.63,104.635,25400000.0
2008-07-21 14:45:00,104.635,104.655,104.63,104.655,70800000.0
2008-07-21 14:46:00,104.655,104.665,104.65,104.66,54000000.0
2008-07-21 14:47:00,104.66,104.675,104.66,104.665,85300000.0
2008-07-21 14:48:00,104.66,104.665,104.65,104.655,53000000.0
2008-07-21 14:49:00,104.65,104.675,104.65,104.67,45200000.0
2008-07-21 14:50:00,104.665,104.685,104.665,104.67,75600000.0
2008-07-21 14:51:00,104.67,104.675,104.66,104.665,72400000.0
2008-07-21 14:52:00,104.665,104.67,104.655,104.66,50200000.0
2008-07-21 14:53:00,104.66,104.66,104.625,104.65,111300000.0
2008-07-21 14:54:00,104.645,104.67,104.64,104.66,161500000.0
2008-07-21 14:55:00,104.67,104.685,104.65,104.685,140300000.0
2008-07-21 14:56:00,104.685,104.69,104.655,104.67,116200000.0
2008-07-21 14:57:00,104.66,104.695,104.66,104.68,86100000.0
2008-07-21 14:58:00,104.68,104.7,104.67,104.67,71600000.0
2008-07-21 14:59:00,104.67,104.69,104.67,104.68,90000000.0
2008-07-21 15:00:00,104.68,104.69,104.67,104.69,93700000.0
2008-07-21 15:01:00,104.7,104.71,104.685,104.69,43700000.0
2008-07-21 15:02:00,104.69,104.7,104.67,104.67,51700000.0
2008-07-21 15:03:00,104.67,104.67,104.655,104.655,57700000.0
2008-07-21 15:04:00,104.66,104.665,104.635,104.635,85800000.0
2008-07-21 15:05:00,104.64,104.64,104.615,104.62,122600000.0
2008-07-21 15:06:00,104.62,104.63,104.605,104.62,69700000.0
2008-07-21 15:07:00,104.62,104.62,104.595,104.595,86300000.0
2008-07-21 15:08:00,104.595,104.61,104.59,104.61,77500000.0
2008-07-21 15:09:00,104.615,104.615,104.57,104.595,149100000.0
2008-07-21 15:10:00,104.59,104.6,104.575,104.58,100400000.0
2008-07-21 15:11:00,104.58,104.59,104.56,104.57,114700000.0
2008-07-21 15:12:00,104.57,104.585,104.56,104.575,74500000.0
2008-07-21 15:13:00,104.565,104.585,104.55,104.57,91900000.0
2008-07-21 15:14:00,104.57,104.575,104.55,104.565,90800000.0
2008-07-21 15:15:00,104.57,104.6,104.57,104.59,46600000.0
2008-07-21 15:16:00,104.59,104.59,104.58,104.58,57400000.0
2008-07-21 15:17:00,104.585,104.59,104.575,104.58,39900000.0
2008-07-21 15:18:00,104.58,104.6,104.58,104.59,99000000.0
2008-07-21 15:19:00,104.585,104.59,104.57,104.57,57100000.0
2008-07-21 15:20:00,104.57,104.58,104.55,104.575,116300000.0
2008-07-21 15:21:00,104.575,104.585,104.57,104.575,56300000.0
2008-07-21 15:22:00,104.575,104.585,104.575,104.575,49600000.0
2008-07-21 15:23:00,104.575,104.58,104.575,104.58,20400000.0
2008-07-21 15:24:00,104.58,104.59,104.58,104.585,63400000.0
2008-07-21 15:25:00,104.585,104.59,104.575,104.58,52900000.0
2008-07-21 15:26:00,104.575,104.59,104.575,104.585,71200000.0
2008-07-21 15:27:00,104.585,104.59,104.575,104.575,93900000.0
2008-07-21 15:28:00,104.575,104.58,104.555,104.555,81000000.0
2008-07-21 15:29:00,104.56,104.59,104.56,104.57,96100000.0
2008-07-21 15:30:00,104.575,104.585,104.57,104.57,116800000.0
2008-07-21 15:31:00,104.57,104.58,104.565,104.57,81500000.0
2008-07-21 15:32:00,104.575,104.575,104.515,104.515,127600000.0
2008-07-21 15:33:00,104.515,104.52,104.49,104.515,151600000.0
2008-07-21 15:34:00,104.52,104.53,104.51,104.51,116700000.0
2008-07-21 15:35:00,104.515,104.55,104.515,104.54,85700000.0
2008-07-21 15:36:00,104.54,104.55,104.52,104.52,104800000.0
2008-07-21 15:37:00,104.52,104.575,104.52,104.575,178700000.0
2008-07-21 15:38:00,104.57,104.575,104.55,104.56,142700000.0
2008-07-21 15:39:00,104.56,104.56,104.54,104.545,174000000.0
2008-07-21 15:40:00,104.54,104.565,104.54,104.55,175000000.0
2008-07-21 15:41:00,104.55,104.56,104.53,104.55,136400000.0
2008-07-21 15:42:00,104.55,104.58,104.54,104.57,137800000.0
2008-07-21 15:43:00,104.57,104.585,104.565,104.58,125200000.0
2008-07-21 15:44:00,104.575,104.59,104.565,104.57,161300000.0
2008-07-21 15:45:00,104.575,104.59,104.56,104.58,148600000.0
2008-07-21 15:46:00,104.58,104.59,104.56,104.56,101000000.0
2008-07-21 15:47:00,104.56,104.57,104.56,104.57,151400000.0
2008-07-21 15:48:00,104.57,104.58,104.55,104.56,128500000.0
2008-07-21 15:49:00,104.56,104.57,104.55,104.56,118700000.0
2008-07-21 15:50:00,104.56,104.56,104.54,104.56,155100000.0
2008-07-21 15:51:00,104.56,104.56,104.54,104.55,108600000.0
2008-07-21 15:52:00,104.55,104.55,104.53,104.54,150000000.0
2008-07-21 15:53:00,104.545,104.55,104.54,104.55,94800000.0
2008-07-21 15:54:00,104.54,104.56,104.54,104.56,114000000.0
2008-07-21 15:55:00,104.56,104.57,104.55,104.56,143900000.0
2008-07-21 15:56:00,104.56,104.58,104.55,104.575,187800000.0
2008-07-21 15:57:00,104.575,104.59,104.57,104.59,121300000.0
2008-07-21 15:58:00,104.59,104.6,104.59,104.6,106400000.0
2008-07-21 15:59:00,104.6,104.6,104.57,104.59,84800000.0
2008-07-21 16:00:00,104.59,104.605,104.56,104.57,159400000.0
2008-07-21 16:01:00,104.58,104.59,104.58,104.585,129300000.0
2008-07-21 16:02:00,104.585,104.585,104.56,104.57,155800000.0
2008-07-21 16:03:00,104.57,104.57,104.54,104.56,180700000.0
2008-07-21 16:04:00,104.56,104.56,104.53,104.54,288300000.0
2008-07-21 16:05:00,104.54,104.545,104.53,104.54,149000000.0
2008-07-21 16:06:00,104.535,104.55,104.53,104.54,101700000.0
2008-07-21 16:07:00,104.54,104.58,104.53,104.58,120500000.0
2008-07-21 16:08:00,104.58,104.6,104.55,104.56,162300000.0
2008-07-21 16:09:00,104.555,104.57,104.55,104.56,122500000.0
2008-07-21 16:10:00,104.55,104.57,104.545,104.55,51600000.0
2008-07-21 16:11:00,104.545,104.555,104.49,104.49,136600000.0
2008-07-21 16:12:00,104.5,104.51,104.49,104.51,45600000.0
2008-07-21 16:13:00,104.51,104.52,104.51,104.52,112000000.0
2008-07-21 16:14:00,104.52,104.55,104.52,104.53,123800000.0
2008-07-21 16:15:00,104.53,104.56,104.52,104.54,105900000.0
2008-07-21 16:16:00,104.54,104.55,104.53,104.54,88000000.0
2008-07-21 16:17:00,104.54,104.55,104.52,104.53,119600000.0
2008-07-21 16:18:00,104.53,104.55,104.53,104.53,164600000.0
2008-07-21 16:19:00,104.53,104.54,104.52,104.53,105000000.0
2008-07-21 16:20:00,104.53,104.54,104.51,104.52,57800000.0
2008-07-21 16:21:00,104.52,104.53,104.5,104.52,85500000.0
2008-07-21 16:22:00,104.52,104.54,104.515,104.54,62900000.0
2008-07-21 16:23:00,104.54,104.54,104.5,104.5,123600000.0
2008-07-21 16:24:00,104.5,104.515,104.5,104.51,120600000.0
2008-07-21 16:25:00,104.51,104.51,104.49,104.51,137200000.0
2008-07-21 16:26:00,104.51,104.52,104.5,104.5,45300000.0
2008-07-21 16:27:00,104.5,104.54,104.5,104.51,79500000.0
2008-07-21 16:28:00,104.51,104.53,104.51,104.52,89600000.0
2008-07-21 16:29:00,104.53,104.54,104.51,104.53,78200000.0
2008-07-21 16:30:00,104.525,104.555,104.52,104.555,103400000.0
2008-07-21 16:31:00,104.55,104.55,104.525,104.535,163700000.0
2008-07-21 16:32:00,104.535,104.55,104.53,104.545,129900000.0
2008-07-21 16:33:00,104.54,104.56,104.525,104.55,163200000.0
2008-07-21 16:34:00,104.56,104.565,104.545,104.56,107400000.0
2008-07-21 16:35:00,104.56,104.56,104.52,104.54,193000000.0
2008-07-21 16:36:00,104.535,104.57,104.53,104.57,145700000.0
2008-07-21 16:37:00,104.56,104.58,104.56,104.57,98100000.0
2008-07-21 16:38:00,104.575,104.59,104.56,104.56,145700000.0
2008-07-21 16:39:00,104.56,104.58,104.55,104.575,159900000.0
2008-07-21 16:40:00,104.565,104.575,104.56,104.56,68400000.0
2008-07-21 16:41:00,104.56,104.56,104.55,104.56,53800000.0
2008-07-21 16:42:00,104.57,104.57,104.55,104.56,117600000.0
2008-07-21 16:43:00,104.55,104.56,104.55,104.55,113800000.0
2008-07-21 16:44:00,104.55,104.56,104.54,104.56,94800000.0
2008-07-21 16:45:00,104.55,104.56,104.54,104.55,62200000.0
2008-07-21 16:46:00,104.545,104.56,104.54,104.54,85300000.0
2008-07-21 16:47:00,104.54,104.55,104.53,104.545,107600000.0
2008-07-21 16:48:00,104.54,104.55,104.53,104.54,168000000.0
2008-07-21 16:49:00,104.54,104.545,104.53,104.53,128100000.0
2008-07-21 16:50:00,104.535,104.54,104.52,104.52,197300000.0
2008-07-21 16:51:00,104.52,104.525,104.51,104.52,49500000.0
2008-07-21 16:52:00,104.52,104.535,104.51,104.51,91800000.0
2008-07-21 16:53:00,104.515,104.54,104.51,104.53,138300000.0
2008-07-21 16:54:00,104.53,104.545,104.53,104.535,71700000.0
2008-07-21 16:55:00,104.54,104.55,104.53,104.53,120500000.0
2008-07-21 16:56:00,104.53,104.54,104.525,104.53,159000000.0
2008-07-21 16:57:00,104.53,104.53,104.52,104.53,56400000.0
2008-07-21 16:58:00,104.525,104.54,104.52,104.54,124000000.0
2008-07-21 16:59:00,104.53,104.54,104.52,104.52,176800000.0
2008-07-21 17:00:00,104.52,104.525,104.51,104.51,130900000.0
2008-07-21 17:01:00,104.51,104.57,104.51,104.55,99700000.0
2008-07-21 17:02:00,104.555,104.57,104.52,104.545,212900000.0
2008-07-21 17:03:00,104.54,104.54,104.515,104.515,124000000.0
2008-07-21 17:04:00,104.515,104.55,104.515,104.54,49200000.0
2008-07-21 17:05:00,104.545,104.56,104.515,104.545,106200000.0
2008-07-21 17:06:00,104.55,104.58,104.545,104.57,125900000.0
2008-07-21 17:07:00,104.575,104.59,104.56,104.57,206600000.0
2008-07-21 17:08:00,104.57,104.59,104.565,104.575,124000000.0
2008-07-21 17:09:00,104.57,104.59,104.57,104.58,95400000.0
2008-07-21 17:10:00,104.58,104.6,104.58,104.59,90900000.0
2008-07-21 17:11:00,104.595,104.6,104.57,104.58,143300000.0
2008-07-21 17:12:00,104.575,104.6,104.57,104.59,57200000.0
2008-07-21 17:13:00,104.595,104.62,104.59,104.595,133400000.0
2008-07-21 17:14:00,104.6,104.605,104.58,104.58,117100000.0
2008-07-21 17:15:00,104.575,104.59,104.575,104.58,65900000.0
2008-07-21 17:16:00,104.58,104.59,104.575,104.59,37500000.0
2008-07-21 17:17:00,104.59,104.62,104.59,104.61,120000000.0
2008-07-21 17:18:00,104.61,104.625,104.6,104.62,68700000.0
2008-07-21 17:19:00,104.62,104.63,104.61,104.61,72700000.0
2008-07-21 17:20:00,104.61,104.62,104.59,104.59,117600000.0
2008-07-21 17:21:00,104.59,104.605,104.585,104.59,60300000.0
2008-07-21 17:22:00,104.59,104.605,104.58,104.595,130400000.0
2008-07-21 17:23:00,104.6,104.605,104.59,104.595,62900000.0
2008-07-21 17:24:00,104.6,104.605,104.595,104.595,80500000.0
2008-07-21 17:25:00,104.6,104.605,104.57,104.58,173000000.0
2008-07-21 17:26:00,104.575,104.605,104.575,104.6,103100000.0
2008-07-21 17:27:00,104.595,104.605,104.59,104.595,70400000.0
2008-07-21 17:28:00,104.6,104.61,104.59,104.59,41400000.0
2008-07-21 17:29:00,104.59,104.595,104.59,104.595,46900000.0
2008-07-21 17:30:00,104.59,104.59,104.57,104.57,91900000.0
2008-07-21 17:31:00,104.58,104.6,104.58,104.585,85600000.0
2008-07-21 17:32:00,104.58,104.6,104.575,104.6,150600000.0
2008-07-21 17:33:00,104.605,104.605,104.59,104.595,63700000.0
2008-07-21 17:34:00,104.6,104.6,104.59,104.595,78200000.0
2008-07-21 17:35:00,104.595,104.595,104.58,104.59,67600000.0
2008-07-21 17:36:00,104.58,104.62,104.58,104.62,71200000.0
2008-07-21 17:37:00,104.615,104.645,104.605,104.635,97400000.0
2008-07-21 17:38:00,104.63,104.645,104.625,104.64,157600000.0
2008-07-21 17:39:00,104.645,104.655,104.625,104.64,106800000.0
2008-07-21 17:40:00,104.635,104.645,104.625,104.635,97900000.0
2008-07-21 17:41:00,104.64,104.65,104.63,104.645,91200000.0
2008-07-21 17:42:00,104.635,104.64,104.625,104.63,63900000.0
2008-07-21 17:43:00,104.635,104.64,104.625,104.63,68900000.0
2008-07-21 17:44:00,104.635,104.655,104.63,104.65,92900000.0
2008-07-21 17:45:00,104.645,104.655,104.63,104.64,115600000.0
2008-07-21 17:46:00,104.635,104.65,104.63,104.635,132900000.0
2008-07-21 17:47:00,104.635,104.65,104.625,104.63,67300000.0
2008-07-21 17:48:00,104.63,104.63,104.6,104.605,84100000.0
2008-07-21 17:49:00,104.6,104.605,104.59,104.605,74300000.0
2008-07-21 17:50:00,104.61,104.61,104.59,104.59,55000000.0
2008-07-21 17:51:00,104.59,104.62,104.59,104.615,121600000.0
2008-07-21 17:52:00,104.615,104.62,104.6,104.61,113200000.0
2008-07-21 17:53:00,104.61,104.61,104.595,104.6,59900000.0
2008-07-21 17:54:00,104.6,104.6,104.59,104.59,61300000.0
2008-07-21 17:55:00,104.59,104.605,104.58,104.58,121000000.0
2008-07-21 17:56:00,104.57,104.59,104.56,104.58,122800000.0
2008-07-21 17:57:00,104.58,104.585,104.57,104.58,48100000.0
2008-07-21 17:58:00,104.58,104.595,104.565,104.575,108000000.0
2008-07-21 17:59:00,104.565,104.575,104.565,104.565,48700000.0
2008-07-21 18:00:00,104.575,104.595,104.555,104.595,61600000.0
2008-07-21 18:01:00,104.585,104.595,104.565,104.57,68800000.0
2008-07-21 18:02:00,104.565,104.575,104.565,104.565,59100000.0
2008-07-21 18:03:00,104.565,104.58,104.555,104.565,82000000.0
2008-07-21 18:04:00,104.57,104.575,104.55,104.56,64900000.0
2008-07-21 18:05:00,104.56,104.565,104.545,104.56,79300000.0
2008-07-21 18:06:00,104.56,104.575,104.55,104.55,66800000.0
2008-07-21 18:07:00,104.55,104.56,104.55,104.555,57700000.0
2008-07-21 18:08:00,104.55,104.56,104.55,104.56,49700000.0
2008-07-21 18:09:00,104.555,104.565,104.555,104.56,37000000.0
2008-07-21 18:10:00,104.565,104.575,104.52,104.53,120400000.0
2008-07-21 18:11:00,104.525,104.54,104.52,104.53,55800000.0
2008-07-21 18:12:00,104.535,104.545,104.53,104.54,42600000.0
2008-07-21 18:13:00,104.54,104.54,104.52,104.54,68600000.0
2008-07-21 18:14:00,104.545,104.545,104.53,104.53,48600000.0
2008-07-21 18:15:00,104.53,104.54,104.53,104.53,61700000.0
2008-07-21 18:16:00,104.535,104.555,104.53,104.555,76000000.0
2008-07-21 18:17:00,104.55,104.575,104.545,104.565,55900000.0
2008-07-21 18:18:00,104.565,104.575,104.53,104.555,78700000.0
2008-07-21 18:19:00,104.555,104.575,104.555,104.565,69200000.0
2008-07-21 18:20:00,104.565,104.575,104.55,104.57,78500000.0
2008-07-21 18:21:00,104.57,104.57,104.535,104.54,82100000.0
2008-07-21 18:22:00,104.54,104.57,104.54,104.56,67900000.0
2008-07-21 18:23:00,104.56,104.57,104.55,104.56,47700000.0
2008-07-21 18:24:00,104.56,104.56,104.535,104.55,73400000.0
2008-07-21 18:25:00,104.555,104.555,104.545,104.555,60000000.0
2008-07-21 18:26:00,104.55,104.56,104.54,104.54,35200000.0
2008-07-21 18:27:00,104.54,104.545,104.51,104.53,114100000.0
2008-07-21 18:28:00,104.525,104.535,104.51,104.525,79600000.0
2008-07-21 18:29:00,104.52,104.55,104.52,104.55,73100000.0
2008-07-21 18:30:00,104.55,104.55,104.54,104.54,35000000.0
2008-07-21 18:31:00,104.54,104.55,104.535,104.545,61600000.0
2008-07-21 18:32:00,104.555,104.575,104.52,104.53,96000000.0
2008-07-21 18:33:00,104.53,104.53,104.505,104.52,110300000.0
2008-07-21 18:34:00,104.52,104.52,104.51,104.51,48300000.0
2008-07-21 18:35:00,104.51,104.51,104.5,104.5,47900000.0
2008-07-21 18:36:00,104.5,104.5,104.49,104.49,21900000.0
2008-07-21 18:37:00,104.49,104.5,104.49,104.5,31200000.0
2008-07-21 18:38:00,104.5,104.515,104.49,104.49,57600000.0
2008-07-21 18:39:00,104.49,104.515,104.49,104.505,37200000.0
2008-07-21 18:40:00,104.505,104.545,104.505,104.535,56100000.0
2008-07-21 18:41:00,104.535,104.535,104.495,104.525,79700000.0
2008-07-21 18:42:00,104.525,104.53,104.52,104.53,39400000.0
2008-07-21 18:43:00,104.53,104.535,104.53,104.53,69800000.0
2008-07-21 18:44:00,104.53,104.535,104.52,104.535,48100000.0
2008-07-21 18:45:00,104.53,104.545,104.52,104.535,127800000.0
2008-07-21 18:46:00,104.535,104.54,104.52,104.535,41100000.0
2008-07-21 18:47:00,104.535,104.54,104.53,104.53,37000000.0
2008-07-21 18:48:00,104.53,104.54,104.525,104.54,41500000.0
2008-07-21 18:49:00,104.54,104.545,104.53,104.54,82400000.0
2008-07-21 18:50:00,104.54,104.54,104.535,104.54,12600000.0
2008-07-21 18:51:00,104.54,104.56,104.54,104.545,58300000.0
2008-07-21 18:52:00,104.545,104.56,104.54,104.56,65800000.0
2008-07-21 18:53:00,104.56,104.565,104.56,104.56,16800000.0
2008-07-21 18:54:00,104.565,104.565,104.56,104.565,33500000.0
2008-07-21 18:55:00,104.565,104.565,104.545,104.55,31300000.0
2008-07-21 18:56:00,104.55,104.55,104.53,104.54,75500000.0
2008-07-21 18:57:00,104.54,104.57,104.54,104.57,45300000.0
2008-07-21 18:58:00,104.57,104.6,104.56,104.6,83700000.0
2008-07-21 18:59:00,104.59,104.6,104.59,104.59,34200000.0
2008-07-21 19:00:00,104.59,104.63,104.59,104.615,158000000.0
2008-07-21 19:01:00,104.615,104.63,104.61,104.62,92500000.0
2008-07-21 19:02:00,104.63,104.63,104.59,104.605,116400000.0
2008-07-21 19:03:00,104.605,104.61,104.59,104.6,84700000.0
2008-07-21 19:04:00,104.6,104.6,104.595,104.6,31100000.0
2008-07-21 19:05:00,104.59,104.59,104.59,104.59,32800000.0
2008-07-21 19:06:00,104.6,104.6,104.6,104.6,24000000.0
2008-07-21 19:07:00,104.6,104.61,104.59,104.61,64500000.0
2008-07-21 19:08:00,104.61,104.61,104.59,104.59,47000000.0
2008-07-21 19:09:00,104.59,104.6,104.59,104.6,34800000.0
2008-07-21 19:10:00,104.6,104.605,104.59,104.6,44400000.0
2008-07-21 19:11:00,104.605,104.615,104.6,104.6,52200000.0
2008-07-21 19:12:00,104.6,104.615,104.6,104.61,29300000.0
2008-07-21 19:13:00,104.61,104.61,104.57,104.57,121800000.0
2008-07-21 19:14:00,104.57,104.595,104.56,104.59,85200000.0
2008-07-21 19:15:00,104.58,104.6,104.58,104.58,75600000.0
2008-07-21 19:16:00,104.58,104.605,104.57,104.605,38500000.0
2008-07-21 19:17:00,104.6,104.62,104.59,104.62,121600000.0
2008-07-21 19:18:00,104.61,104.625,104.6,104.605,89200000.0
2008-07-21 19:19:00,104.6,104.66,104.595,104.655,68600000.0
2008-07-21 19:20:00,104.65,104.655,104.62,104.635,155400000.0
2008-07-21 19:21:00,104.64,104.64,104.63,104.63,49700000.0
2008-07-21 19:22:00,104.63,104.65,104.625,104.64,44900000.0
2008-07-21 19:23:00,104.635,104.65,104.63,104.645,104400000.0
2008-07-21 19:24:00,104.65,104.65,104.635,104.645,81200000.0
2008-07-21 19:25:00,104.64,104.655,104.64,104.65,50100000.0
2008-07-21 19:26:00,104.65,104.65,104.63,104.63,52100000.0
2008-07-21 19:27:00,104.635,104.64,104.62,104.62,48100000.0
2008-07-21 19:28:00,104.625,104.635,104.62,104.63,37400000.0
2008-07-21 19:29:00,104.63,104.63,104.62,104.62,48400000.0
2008-07-21 19:30:00,104.62,104.63,104.61,104.62,97100000.0
2008-07-21 19:31:00,104.625,104.63,104.62,104.63,14400000.0
2008-07-21 19:32:00,104.63,104.635,104.61,104.61,49200000.0
2008-07-21 19:33:00,104.61,104.63,104.58,104.585,106900000.0
2008-07-21 19:34:00,104.59,104.59,104.575,104.575,25000000.0
2008-07-21 19:35:00,104.575,104.59,104.57,104.59,54300000.0
2008-07-21 19:36:00,104.59,104.6,104.58,104.595,32200000.0
2008-07-21 19:37:00,104.59,104.595,104.56,104.57,118900000.0
2008-07-21 19:38:00,104.57,104.575,104.56,104.57,44600000.0
2008-07-21 19:39:00,104.575,104.58,104.56,104.565,45200000.0
2008-07-21 19:40:00,104.565,104.565,104.55,104.555,29200000.0
2008-07-21 19:41:00,104.56,104.575,104.56,104.565,24400000.0
2008-07-21 19:42:00,104.57,104.64,104.565,104.63,119400000.0
2008-07-21 19:43:00,104.63,104.645,104.615,104.645,106500000.0
2008-07-21 19:44:00,104.645,104.65,104.63,104.64,51100000.0
2008-07-21 19:45:00,104.63,104.63,104.615,104.615,42400000.0
2008-07-21 19:46:00,104.615,104.62,104.6,104.615,73900000.0
2008-07-21 19:47:00,104.615,104.615,104.59,104.595,64000000.0
2008-07-21 19:48:00,104.595,104.625,104.595,104.62,74400000.0
2008-07-21 19:49:00,104.62,104.63,104.61,104.615,99800000.0
2008-07-21 19:50:00,104.615,104.64,104.61,104.625,154600000.0
2008-07-21 19:51:00,104.625,104.635,104.615,104.62,51800000.0
2008-07-21 19:52:00,104.62,104.635,104.605,104.63,82800000.0
2008-07-21 19:53:00,104.64,104.64,104.615,104.62,89400000.0
2008-07-21 19:54:00,104.62,104.645,104.62,104.625,81200000.0
2008-07-21 19:55:00,104.62,104.62,104.615,104.615,30200000.0
2008-07-21 19:56:00,104.62,104.625,104.6,104.62,37000000.0
2008-07-21 19:57:00,104.62,104.64,104.62,104.635,23100000.0
2008-07-21 19:58:00,104.64,104.665,104.64,104.66,44100000.0
2008-07-21 19:59:00,104.66,104.7,104.66,104.675,122500000.0
2008-07-21 20:00:00,104.68,104.68,104.64,104.65,78500000.0
2008-07-21 20:01:00,104.65,104.67,104.65,104.665,35200000.0
2008-07-21 20:02:00,104.665,104.665,104.64,104.65,38800000.0
2008-07-21 20:03:00,104.645,104.645,104.62,104.64,107900000.0
2008-07-21 20:04:00,104.64,104.665,104.63,104.645,117500000.0
2008-07-21 20:05:00,104.64,104.66,104.63,104.655,156400000.0
2008-07-21 20:06:00,104.65,104.665,104.645,104.655,58900000.0
2008-07-21 20:07:00,104.655,104.665,104.63,104.63,129600000.0
2008-07-21 20:08:00,104.63,104.65,104.615,104.645,128000000.0
2008-07-21 20:09:00,104.65,104.665,104.645,104.645,108700000.0
2008-07-21 20:10:00,104.65,104.655,104.645,104.645,38000000.0
2008-07-21 20:11:00,104.645,104.67,104.63,104.655,96200000.0
2008-07-21 20:12:00,104.66,104.66,104.62,104.64,90800000.0
2008-07-21 20:13:00,104.64,104.64,104.6,104.605,95200000.0
2008-07-21 20:14:00,104.6,104.64,104.595,104.6,105600000.0
2008-07-21 20:15:00,104.615,104.63,104.605,104.62,81600000.0
2008-07-21 20:16:00,104.62,104.635,104.615,104.62,29400000.0
2008-07-21 20:17:00,104.625,104.63,104.605,104.605,50100000.0
2008-07-21 20:18:00,104.605,104.61,104.6,104.605,56800000.0
2008-07-21 20:19:00,104.61,104.615,104.575,104.59,94300000.0
2008-07-21 20:20:00,104.59,104.59,104.57,104.57,61000000.0
2008-07-21 20:21:00,104.57,104.59,104.57,104.585,53700000.0
2008-07-21 20:22:00,104.59,104.595,104.57,104.58,124000000.0
2008-07-21 20:23:00,104.585,104.585,104.57,104.575,43800000.0
2008-07-21 20:24:00,104.575,104.59,104.565,104.565,56600000.0
2008-07-21 20:25:00,104.57,104.59,104.56,104.58,127600000.0
2008-07-21 20:26:00,104.58,104.61,104.56,104.565,148200000.0
2008-07-21 20:27:00,104.57,104.58,104.56,104.57,116900000.0
2008-07-21 20:28:00,104.575,104.58,104.57,104.575,55200000.0
2008-07-21 20:29:00,104.58,104.58,104.56,104.58,104700000.0
2008-07-21 20:30:00,104.58,104.59,104.575,104.575,94800000.0
2008-07-21 20:31:00,104.575,104.595,104.56,104.57,97000000.0
2008-07-21 20:32:00,104.575,104.58,104.56,104.57,67600000.0
2008-07-21 20:33:00,104.57,104.57,104.54,104.56,87200000.0
2008-07-21 20:34:00,104.56,104.58,104.56,104.57,52400000.0
2008-07-21 20:35:00,104.57,104.615,104.57,104.61,115000000.0
2008-07-21 20:36:00,104.61,104.61,104.565,104.565,80000000.0
2008-07-21 20:37:00,104.57,104.58,104.56,104.58,55900000.0
2008-07-21 20:38:00,104.58,104.585,104.56,104.56,76400000.0
2008-07-21 20:39:00,104.57,104.595,104.56,104.595,50800000.0
2008-07-21 20:40:00,104.595,104.605,104.59,104.6,50600000.0
2008-07-21 20:41:00,104.595,104.6,104.56,104.56,91200000.0
2008-07-21 20:42:00,104.565,104.565,104.54,104.54,46600000.0
2008-07-21 20:43:00,104.54,104.55,104.53,104.55,63300000.0
2008-07-21 20:44:00,104.555,104.565,104.54,104.56,75400000.0
2008-07-21 20:45:00,104.56,104.58,104.55,104.58,67200000.0
2008-07-21 20:46:00,104.58,104.59,104.56,104.56,96200000.0
2008-07-21 20:47:00,104.56,104.565,104.555,104.555,21300000.0
2008-07-21 20:48:00,104.56,104.57,104.56,104.57,69300000.0
2008-07-21 20:49:00,104.565,104.585,104.56,104.58,58700000.0
2008-07-21 20:50:00,104.575,104.575,104.55,104.55,28800000.0
2008-07-21 20:51:00,104.55,104.56,104.54,104.54,63100000.0
2008-07-21 20:52:00,104.54,104.545,104.535,104.54,28600000.0
2008-07-21 20:53:00,104.54,104.555,104.535,104.54,90300000.0
2008-07-21 20:54:00,104.54,104.56,104.54,104.55,85200000.0
2008-07-21 20:55:00,104.555,104.585,104.55,104.58,144800000.0
2008-07-21 20:56:00,104.58,104.59,104.565,104.57,106100000.0
2008-07-21 20:57:00,104.57,104.57,104.53,104.54,68300000.0
2008-07-21 20:58:00,104.55,104.55,104.54,104.54,62700000.0
2008-07-21 20:59:00,104.55,104.55,104.51,104.52,58300000.0
2008-07-21 21:00:00,104.52,104.53,104.51,104.52,93000000.0
2008-07-21 21:01:00,104.53,104.535,104.525,104.535,25700000.0
2008-07-21 21:02:00,104.53,104.565,104.53,104.565,27500000.0
2008-07-21 21:03:00,104.56,104.56,104.55,104.55,34300000.0
2008-07-21 21:04:00,104.555,104.555,104.54,104.54,110100000.0
2008-07-21 21:05:00,104.55,104.57,104.54,104.56,116900000.0
2008-07-21 21:06:00,104.56,104.56,104.54,104.54,128600000.0
2008-07-21 21:07:00,104.54,104.55,104.53,104.54,60500000.0
2008-07-21 21:08:00,104.545,104.545,104.525,104.53,37800000.0
2008-07-21 21:09:00,104.54,104.575,104.53,104.56,85100000.0
2008-07-21 21:10:00,104.555,104.565,104.55,104.55,45100000.0
2008-07-21 21:11:00,104.555,104.56,104.55,104.555,33700000.0
2008-07-21 21:12:00,104.55,104.56,104.545,104.55,49200000.0
2008-07-21 21:13:00,104.55,104.55,104.5,104.515,121700000.0
2008-07-21 21:14:00,104.51,104.575,104.51,104.53,111900000.0
2008-07-21 21:15:00,104.54,104.585,104.53,104.54,123200000.0
2008-07-21 21:16:00,104.54,104.55,104.53,104.54,51200000.0
2008-07-21 21:17:00,104.535,104.55,104.53,104.55,25600000.0
2008-07-21 21:18:00,104.55,104.55,104.515,104.515,22500000.0
2008-07-21 21:19:00,104.515,104.53,104.51,104.51,79900000.0
2008-07-21 21:20:00,104.51,104.525,104.5,104.52,47300000.0
2008-07-21 21:21:00,104.52,104.55,104.51,104.53,82000000.0
2008-07-21 21:22:00,104.535,104.545,104.53,104.53,33600000.0
2008-07-21 21:23:00,104.545,104.585,104.535,104.575,55600000.0
2008-07-21 21:24:00,104.575,104.575,104.56,104.56,69000000.0
2008-07-21 21:25:00,104.57,104.57,104.555,104.57,56300000.0
2008-07-21 21:26:00,104.57,104.575,104.55,104.56,42300000.0
2008-07-21 21:27:00,104.555,104.585,104.555,104.585,26500000.0
2008-07-21 21:28:00,104.58,104.59,104.565,104.57,52900000.0
2008-07-21 21:29:00,104.57,104.59,104.57,104.585,27700000.0
2008-07-21 21:30:00,104.585,104.585,104.57,104.575,28700000.0
2008-07-21 21:31:00,104.575,104.59,104.575,104.58,22900000.0
2008-07-21 21:32:00,104.58,104.58,104.55,104.55,41500000.0
2008-07-21 21:33:00,104.55,104.555,104.545,104.545,23100000.0
2008-07-21 21:34:00,104.545,104.55,104.54,104.54,29800000.0
2008-07-21 21:35:00,104.54,104.56,104.54,104.55,22900000.0
2008-07-21 21:36:00,104.55,104.55,104.54,104.55,31900000.0
2008-07-21 21:37:00,104.55,104.555,104.54,104.545,44300000.0
2008-07-21 21:38:00,104.55,104.56,104.55,104.555,20900000.0
2008-07-21 21:39:00,104.555,104.555,104.53,104.535,44400000.0
2008-07-21 21:40:00,104.535,104.555,104.53,104.54,50400000.0
2008-07-21 21:41:00,104.54,104.575,104.54,104.57,77700000.0
2008-07-21 21:42:00,104.57,104.57,104.56,104.565,20500000.0
2008-07-21 21:43:00,104.565,104.565,104.52,104.53,68900000.0
2008-07-21 21:44:00,104.525,104.575,104.51,104.575,108100000.0
2008-07-21 21:45:00,104.57,104.57,104.54,104.555,31100000.0
2008-07-21 21:46:00,104.56,104.6,104.56,104.59,72300000.0
2008-07-21 21:47:00,104.585,104.605,104.57,104.585,57300000.0
2008-07-21 21:48:00,104.595,104.595,104.575,104.59,28400000.0
2008-07-21 21:49:00,104.59,104.59,104.57,104.57,22200000.0
2008-07-21 21:50:00,104.575,104.59,104.575,104.585,40100000.0
2008-07-21 21:51:00,104.58,104.595,104.58,104.585,26800000.0
2008-07-21 21:52:00,104.58,104.59,104.575,104.575,20200000.0
2008-07-21 21:53:00,104.58,104.585,104.575,104.58,17000000.0
2008-07-21 21:54:00,104.585,104.59,104.57,104.58,89900000.0
2008-07-21 21:55:00,104.58,104.585,104.57,104.57,75000000.0
2008-07-21 21:56:00,104.57,104.6,104.57,104.59,70000000.0
2008-07-21 21:57:00,104.595,104.6,104.59,104.6,9400000.0
2008-07-21 21:58:00,104.6,104.6,104.59,104.59,40600000.0
2008-07-21 21:59:00,104.59,104.59,104.58,104.58,38700000.0
2008-07-21 22:00:00,104.58,104.59,104.58,104.58,32100000.0
2008-07-21 22:01:00,104.58,104.585,104.58,104.58,8000000.0
2008-07-21 22:02:00,104.575,104.58,104.575,104.58,24200000.0
2008-07-21 22:03:00,104.58,104.585,104.575,104.58,36000000.0
2008-07-21 22:04:00,104.58,104.58,104.555,104.565,36700000.0
2008-07-21 22:05:00,104.565,104.575,104.565,104.575,5100000.0
2008-07-21 22:06:00,104.575,104.58,104.575,104.58,5000000.0
2008-07-21 22:07:00,104.58,104.58,104.555,104.56,33000000.0
2008-07-21 22:08:00,104.56,104.57,104.56,104.565,21700000.0
2008-07-21 22:09:00,104.565,104.565,104.555,104.56,12000000.0
2008-07-21 22:10:00,104.56,104.565,104.555,104.555,22300000.0
2008-07-21 22:11:00,104.555,104.555,104.51,104.51,197600000.0
2008-07-21 22:12:00,104.525,104.525,104.515,104.52,29600000.0
2008-07-21 22:13:00,104.52,104.53,104.52,104.53,37800000.0
2008-07-21 22:14:00,104.525,104.53,104.52,104.525,103000000.0
2008-07-21 22:15:00,104.525,104.525,104.52,104.52,13800000.0
2008-07-21 22:16:00,104.52,104.52,104.49,104.49,45800000.0
2008-07-21 22:17:00,104.495,104.52,104.49,104.52,32200000.0
2008-07-21 22:18:00,104.52,104.535,104.51,104.535,62500000.0
2008-07-21 22:19:00,104.545,104.57,104.53,104.53,53800000.0
2008-07-21 22:20:00,104.53,104.58,104.52,104.56,162200000.0
2008-07-21 22:21:00,104.545,104.58,104.545,104.57,82500000.0
2008-07-21 22:22:00,104.575,104.59,104.53,104.54,60200000.0
2008-07-21 22:23:00,104.54,104.575,104.54,104.565,67100000.0
2008-07-21 22:24:00,104.56,104.595,104.555,104.59,80300000.0
2008-07-21 22:25:00,104.58,104.59,104.56,104.585,48800000.0
2008-07-21 22:26:00,104.585,104.59,104.575,104.58,47000000.0
2008-07-21 22:27:00,104.585,104.585,104.57,104.58,23800000.0
2008-07-21 22:28:00,104.58,104.6,104.58,104.6,41100000.0
2008-07-21 22:29:00,104.595,104.62,104.59,104.605,22000000.0
2008-07-21 22:30:00,104.6,104.63,104.57,104.57,124500000.0
2008-07-21 22:31:00,104.57,104.6,104.52,104.6,148800000.0
2008-07-21 22:32:00,104.6,104.615,104.6,104.6,53000000.0
2008-07-21 22:33:00,104.59,104.61,104.555,104.555,114400000.0
2008-07-21 22:34:00,104.555,104.6,104.555,104.59,69600000.0
2008-07-21 22:35:00,104.59,104.595,104.57,104.58,97800000.0
2008-07-21 22:36:00,104.58,104.59,104.54,104.55,157300000.0
2008-07-21 22:37:00,104.55,104.565,104.54,104.545,102600000.0
2008-07-21 22:38:00,104.55,104.57,104.545,104.56,110900000.0
2008-07-21 22:39:00,104.555,104.56,104.53,104.54,130900000.0
2008-07-21 22:40:00,104.54,104.555,104.52,104.555,78000000.0
2008-07-21 22:41:00,104.555,104.57,104.545,104.555,103600000.0
2008-07-21 22:42:00,104.56,104.575,104.55,104.55,64800000.0
2008-07-21 22:43:00,104.55,104.56,104.54,104.56,78900000.0
2008-07-21 22:44:00,104.565,104.575,104.55,104.555,42800000.0
2008-07-21 22:45:00,104.57,104.625,104.57,104.59,81500000.0
2008-07-21 22:46:00,104.59,104.61,104.59,104.605,83700000.0
2008-07-21 22:47:00,104.605,104.635,104.59,104.625,89800000.0
2008-07-21 22:48:00,104.62,104.63,104.6,104.61,138900000.0
2008-07-21 22:49:00,104.61,104.625,104.6,104.605,65000000.0
2008-07-21 22:50:00,104.605,104.62,104.575,104.6,86000000.0
2008-07-21 22:51:00,104.6,104.6,104.57,104.57,59400000.0
2008-07-21 22:52:00,104.57,104.585,104.57,104.58,37100000.0
2008-07-21 22:53:00,104.58,104.6,104.58,104.58,80500000.0
2008-07-21 22:54:00,104.59,104.59,104.58,104.58,37600000.0
2008-07-21 22:55:00,104.58,104.59,104.565,104.58,122700000.0
2008-07-21 22:56:00,104.58,104.585,104.56,104.57,86800000.0
2008-07-21 22:57:00,104.57,104.6,104.57,104.57,79900000.0
2008-07-21 22:58:00,104.57,104.575,104.55,104.56,157000000.0
2008-07-21 22:59:00,104.575,104.59,104.56,104.585,39000000.0
2008-07-21 23:00:00,104.59,104.59,104.52,104.55,100900000.0
2008-07-21 23:01:00,104.57,104.59,104.54,104.59,81599999.0
2008-07-21 23:02:00,104.585,104.6,104.55,104.58,55700000.0
2008-07-21 23:03:00,104.58,104.58,104.555,104.555,15200000.0
2008-07-21 23:04:00,104.555,104.56,104.54,104.56,16200000.0
2008-07-21 23:05:00,104.55,104.56,104.55,104.56,3900000.0
2008-07-21 23:06:00,104.57,104.57,104.57,104.57,6500000.0
2008-07-21 23:07:00,104.57,104.57,104.52,104.54,34800000.0
2008-07-21 23:08:00,104.54,104.55,104.54,104.545,79200000.0
2008-07-21 23:09:00,104.55,104.59,104.55,104.59,34900000.0
2008-07-21 23:10:00,104.59,104.6,104.55,104.55,60400000.0
2008-07-21 23:11:00,104.55,104.55,104.49,104.52,179700000.0
2008-07-21 23:12:00,104.52,104.59,104.52,104.55,117799999.0
2008-07-21 23:13:00,104.57,104.59,104.57,104.59,28900000.0
2008-07-21 23:14:00,104.585,104.605,104.575,104.595,57900000.0
2008-07-21 23:15:00,104.59,104.62,104.58,104.595,68800000.0
2008-07-21 23:16:00,104.59,104.67,104.495,104.54,262600000.0
2008-07-21 23:17:00,104.545,104.595,104.51,104.59,180200000.0
2008-07-21 23:18:00,104.595,104.615,104.555,104.605,119100000.0
2008-07-21 23:19:00,104.595,104.605,104.58,104.59,48900000.0
2008-07-21 23:20:00,104.605,104.605,104.58,104.595,83000000.0
2008-07-21 23:21:00,104.595,104.6,104.58,104.58,68700000.0
2008-07-21 23:22:00,104.58,104.595,104.58,104.58,37100000.0
2008-07-21 23:23:00,104.58,104.61,104.58,104.59,48600000.0
2008-07-21 23:24:00,104.585,104.595,104.585,104.595,25600000.0
2008-07-21 23:25:00,104.59,104.595,104.56,104.57,28100000.0
2008-07-21 23:26:00,104.575,104.595,104.565,104.595,65200000.0
2008-07-21 23:27:00,104.595,104.615,104.59,104.6,103800000.0
2008-07-21 23:28:00,104.6,104.64,104.6,104.635,82700000.0
2008-07-21 23:29:00,104.625,104.63,104.62,104.62,17900000.0
2008-07-21 23:30:00,104.615,104.615,104.61,104.61,7700000.0
2008-07-21 23:31:00,104.615,104.63,104.595,104.6,54500000.0
2008-07-21 23:32:00,104.605,104.605,104.6,104.6,16000000.0
2008-07-21 23:33:00,104.605,104.615,104.6,104.6,40700000.0
2008-07-21 23:34:00,104.6,104.615,104.6,104.6,120300000.0
2008-07-21 23:35:00,104.61,104.615,104.6,104.61,45900000.0
2008-07-21 23:36:00,104.61,104.615,104.61,104.61,29400000.0
2008-07-21 23:37:00,104.62,104.62,104.62,104.62,14000000.0
2008-07-21 23:38:00,104.61,104.64,104.61,104.62,44400000.0
2008-07-21 23:39:00,104.62,104.64,104.62,104.625,66900000.0
2008-07-21 23:40:00,104.62,104.64,104.62,104.635,32700000.0
2008-07-21 23:41:00,104.63,104.63,104.615,104.615,31400000.0
2008-07-21 23:42:00,104.605,104.61,104.605,104.605,9600000.0
2008-07-21 23:43:00,104.61,104.625,104.61,104.625,14100000.0
2008-07-21 23:44:00,104.62,104.64,104.615,104.64,16000000.0
2008-07-21 23:45:00,104.625,104.64,104.625,104.64,12800000.0
2008-07-21 23:46:00,104.631,104.637,104.609,104.621,52300000.0
2008-07-21 23:47:00,104.635,104.64,104.63,104.63,15700000.0
2008-07-21 23:48:00,104.63,104.63,104.625,104.63,17600000.0
2008-07-21 23:49:00,104.635,104.64,104.63,104.63,15600000.0
2008-07-21 23:50:00,104.625,104.63,104.625,104.625,9600000.0
2008-07-21 23:51:00,104.65,104.65,104.64,104.64,2000000.0
2008-07-21 23:52:00,104.625,104.65,104.62,104.62,36200000.0
2008-07-21 23:53:00,104.62,104.64,104.57,104.63,123300000.0
2008-07-21 23:54:00,104.605,104.63,104.6,104.63,21800000.0
2008-07-21 23:55:00,104.605,104.64,104.605,104.635,123300000.0
2008-07-21 23:56:00,104.635,104.65,104.625,104.65,52200000.0
2008-07-21 23:57:00,104.635,104.65,104.61,104.615,52100000.0
2008-07-21 23:58:00,104.62,104.62,104.615,104.62,9600000.0
2008-07-21 23:59:00,104.625,104.625,104.605,104.605,19200000.0
2008-07-22 00:00:00,104.61,104.65,104.61,104.62,42100000.0
2008-07-22 00:01:00,104.63,104.63,104.615,104.615,10600000.0
2008-07-22 00:02:00,104.61,104.63,104.61,104.63,6300000.0
2008-07-22 00:03:00,104.64,104.64,104.61,104.63,11300000.0
2008-07-22 00:04:00,104.63,104.63,104.61,104.61,51500000.0
2008-07-22 00:05:00,104.61,104.61,104.61,104.61,7000000.0
2008-07-22 00:06:00,104.61,104.65,104.61,104.61,12200000.0
2008-07-22 00:07:00,104.61,104.65,104.61,104.62,17100000.0
2008-07-22 00:08:00,104.61,104.61,104.61,104.61,1000000.0
2008-07-22 00:09:00,104.61,104.62,104.61,104.62,21700000.0
2008-07-22 00:10:00,104.61,104.62,104.61,104.62,6600000.0
2008-07-22 00:11:00,104.61,104.61,104.61,104.61,8900000.0
2008-07-22 00:12:00,104.61,104.63,104.61,104.63,35400000.0
2008-07-22 00:13:00,104.63,104.63,104.62,104.62,5200000.0
2008-07-22 00:14:00,104.62,104.62,104.615,104.615,6400000.0
2008-07-22 00:15:00,104.615,104.62,104.61,104.62,24600000.0
2008-07-22 00:16:00,104.62,104.63,104.62,104.63,7000000.0
2008-07-22 00:17:00,104.615,104.62,104.615,104.615,22400000.0
2008-07-22 00:18:00,104.615,104.625,104.615,104.62,22400000.0
2008-07-22 00:19:00,104.63,104.63,104.63,104.63,1000000.0
2008-07-22 00:20:00,104.62,104.625,104.62,104.625,20700000.0
2008-07-22 00:21:00,104.625,104.65,104.625,104.64,19200000.0
2008-07-22 00:22:00,104.64,104.64,104.63,104.63,2000000.0
2008-07-22 00:23:00,104.615,104.65,104.61,104.64,53700000.0
2008-07-22 00:24:00,104.63,104.635,104.63,104.635,30500000.0
2008-07-22 00:25:00,104.64,104.64,104.64,104.64,1000000.0
2008-07-22 00:26:00,104.63,104.635,104.63,104.635,32500000.0
2008-07-22 00:27:00,104.63,104.635,104.63,104.635,30000000.0
2008-07-22 00:28:00,104.64,104.64,104.63,104.64,7000000.0
2008-07-22 00:29:00,104.63,104.63,104.63,104.63,1000000.0
2008-07-22 00:30:00,104.63,104.63,104.63,104.63,30000000.0
2008-07-22 00:31:00,104.63,104.63,104.63,104.63,6600000.0
2008-07-22 00:32:00,104.63,104.63,104.63,104.63,14200000.0
2008-07-22 00:33:00,104.63,104.63,104.63,104.63,22400000.0
2008-07-22 00:34:00,104.63,104.63,104.615,104.63,55400000.0
2008-07-22 00:35:00,104.62,104.66,104.62,104.66,99500000.0
2008-07-22 00:36:00,104.65,104.65,104.65,104.65,17900000.0
2008-07-22 00:37:00,104.65,104.65,104.64,104.64,71400000.0
2008-07-22 00:38:00,104.64,104.64,104.63,104.63,32800000.0
2008-07-22 00:39:00,104.63,104.63,104.62,104.63,45100000.0
2008-07-22 00:40:00,104.62,104.63,104.62,104.62,85900000.0
2008-07-22 00:41:00,104.62,104.62,104.62,104.62,66500000.0
2008-07-22 00:42:00,104.62,104.63,104.62,104.62,19400000.0
2008-07-22 00:43:00,104.62,104.62,104.62,104.62,20400000.0
2008-07-22 00:44:00,104.62,104.62,104.61,104.61,61500000.0
2008-07-22 00:45:00,104.62,104.62,104.61,104.62,44800000.0
2008-07-22 00:46:00,104.62,104.62,104.62,104.62,10500000.0
2008-07-22 00:47:00,104.63,104.63,104.61,104.62,65900000.0
2008-07-22 00:48:00,104.62,104.63,104.62,104.63,49000000.0
2008-07-22 00:49:00,104.62,104.63,104.62,104.63,25600000.0
2008-07-22 00:50:00,104.63,104.63,104.63,104.63,3200000.0
2008-07-22 00:51:00,104.63,104.63,104.61,104.63,73400000.0
2008-07-22 00:52:00,104.63,104.63,104.61,104.61,28800000.0
2008-07-22 00:53:00,104.615,104.64,104.61,104.64,69800000.0
2008-07-22 00:54:00,104.64,104.64,104.63,104.63,15800000.0
2008-07-22 00:55:00,104.63,104.645,104.62,104.645,183300000.0
2008-07-22 00:56:00,104.645,104.655,104.625,104.65,91500000.0
2008-07-22 00:57:00,104.65,104.66,104.65,104.65,18200000.0
2008-07-22 00:58:00,104.66,104.66,104.65,104.65,9100000.0
2008-07-22 00:59:00,104.64,104.65,104.63,104.64,95100000.0
2008-07-22 01:00:00,104.64,104.64,104.63,104.64,19100000.0
2008-07-22 01:01:00,104.65,104.65,104.64,104.64,4000000.0
2008-07-22 01:02:00,104.65,104.65,104.64,104.64,12000000.0
2008-07-22 01:03:00,104.64,104.64,104.62,104.62,79800000.0
2008-07-22 01:04:00,104.625,104.625,104.625,104.625,3200000.0
2008-07-22 01:05:00,104.63,104.66,104.625,104.65,112300000.0
2008-07-22 01:06:00,104.65,104.66,104.65,104.65,18900000.0
2008-07-22 01:07:00,104.65,104.65,104.63,104.64,36200000.0
2008-07-22 01:08:00,104.635,104.65,104.635,104.65,15700000.0
2008-07-22 01:09:00,104.65,104.65,104.63,104.63,22700000.0
2008-07-22 01:10:00,104.63,104.64,104.63,104.63,32200000.0
2008-07-22 01:11:00,104.63,104.64,104.63,104.64,12100000.0
2008-07-22 01:12:00,104.63,104.65,104.63,104.65,10400000.0
2008-07-22 01:13:00,104.64,104.65,104.64,104.65,13200000.0
2008-07-22 01:14:00,104.66,104.67,104.66,104.67,62500000.0
2008-07-22 01:15:00,104.67,104.685,104.67,104.67,43900000.0
2008-07-22 01:16:00,104.68,104.685,104.65,104.66,62800000.0
2008-07-22 01:17:00,104.65,104.665,104.65,104.66,76400000.0
2008-07-22 01:18:00,104.665,104.67,104.665,104.67,23600000.0
2008-07-22 01:19:00,104.67,104.71,104.67,104.68,151300000.0
2008-07-22 01:20:00,104.69,104.69,104.685,104.69,13500000.0
2008-07-22 01:21:00,104.685,104.685,104.68,104.68,11500000.0
2008-07-22 01:22:00,104.68,104.685,104.67,104.67,43200000.0
2008-07-22 01:23:00,104.67,104.67,104.66,104.67,25400000.0
2008-07-22 01:24:00,104.67,104.67,104.67,104.67,3200000.0
2008-07-22 01:25:00,104.67,104.67,104.65,104.66,61700000.0
2008-07-22 01:26:00,104.66,104.66,104.655,104.66,30200000.0
2008-07-22 01:27:00,104.66,104.67,104.655,104.67,33400000.0
2008-07-22 01:28:00,104.67,104.68,104.67,104.68,19300000.0
2008-07-22 01:29:00,104.68,104.68,104.67,104.68,10300000.0
2008-07-22 01:30:00,104.675,104.675,104.675,104.675,3200000.0
2008-07-22 01:31:00,104.68,104.695,104.675,104.69,28800000.0
2008-07-22 01:32:00,104.695,104.715,104.695,104.7,57800000.0
2008-07-22 01:33:00,104.7,104.7,104.67,104.69,49700000.0
2008-07-22 01:34:00,104.68,104.68,104.66,104.675,31800000.0
2008-07-22 01:35:00,104.68,104.69,104.68,104.69,32400000.0
2008-07-22 01:36:00,104.69,104.7,104.68,104.7,16400000.0
2008-07-22 01:37:00,104.71,104.71,104.695,104.7,20300000.0
2008-07-22 01:38:00,104.7,104.7,104.69,104.69,6100000.0
2008-07-22 01:39:00,104.69,104.69,104.68,104.68,18900000.0
2008-07-22 01:40:00,104.69,104.69,104.69,104.69,17300000.0
2008-07-22 01:41:00,104.68,104.69,104.67,104.67,67700000.0
2008-07-22 01:42:00,104.66,104.66,104.66,104.66,9200000.0
2008-07-22 01:43:00,104.66,104.66,104.66,104.66,14300000.0
2008-07-22 01:44:00,104.67,104.67,104.66,104.66,24000000.0
2008-07-22 01:45:00,104.66,104.66,104.64,104.66,63700000.0
2008-07-22 01:46:00,104.66,104.66,104.64,104.64,94500000.0
2008-07-22 01:47:00,104.645,104.66,104.64,104.65,76800000.0
2008-07-22 01:48:00,104.65,104.65,104.61,104.615,60000000.0
2008-07-22 01:49:00,104.61,104.62,104.61,104.62,57800000.0
2008-07-22 01:50:00,104.625,104.645,104.615,104.64,68600000.0
2008-07-22 01:51:00,104.635,104.645,104.635,104.64,14000000.0
2008-07-22 01:52:00,104.64,104.66,104.64,104.65,43200000.0
2008-07-22 01:53:00,104.65,104.65,104.63,104.64,42600000.0
2008-07-22 01:54:00,104.64,104.64,104.62,104.62,84300000.0
2008-07-22 01:55:00,104.625,104.63,104.62,104.625,60400000.0
2008-07-22 01:56:00,104.62,104.63,104.62,104.62,53100000.0
2008-07-22 01:57:00,104.615,104.63,104.61,104.61,119300000.0
2008-07-22 01:58:00,104.61,104.62,104.6,104.62,120400000.0
2008-07-22 01:59:00,104.62,104.64,104.62,104.64,92400000.0
2008-07-22 02:00:00,104.64,104.645,104.63,104.64,150100000.0
2008-07-22 02:01:00,104.64,104.655,104.63,104.655,57600000.0
2008-07-22 02:02:00,104.65,104.66,104.65,104.66,34300000.0
2008-07-22 02:03:00,104.66,104.69,104.655,104.69,88700000.0
2008-07-22 02:04:00,104.69,104.69,104.67,104.67,5000000.0
2008-07-22 02:05:00,104.67,104.67,104.64,104.67,42000000.0
2008-07-22 02:06:00,104.67,104.69,104.66,104.69,73300000.0
2008-07-22 02:07:00,104.7,104.7,104.69,104.695,37700000.0
2008-07-22 02:08:00,104.7,104.7,104.69,104.7,115800000.0
2008-07-22 02:09:00,104.7,104.71,104.7,104.71,48900000.0
2008-07-22 02:10:00,104.71,104.72,104.71,104.72,96300000.0
2008-07-22 02:11:00,104.72,104.74,104.72,104.73,112100000.0
2008-07-22 02:12:00,104.73,104.73,104.71,104.71,72200000.0
2008-07-22 02:13:00,104.71,104.72,104.71,104.71,42100000.0
2008-07-22 02:14:00,104.71,104.725,104.71,104.725,118000000.0
2008-07-22 02:15:00,104.72,104.73,104.72,104.73,40500000.0
2008-07-22 02:16:00,104.72,104.73,104.72,104.73,54500000.0
2008-07-22 02:17:00,104.73,104.74,104.73,104.74,60400000.0
2008-07-22 02:18:00,104.74,104.74,104.72,104.73,149700000.0
2008-07-22 02:19:00,104.73,104.73,104.72,104.73,93200000.0
2008-07-22 02:20:00,104.73,104.74,104.73,104.74,134300000.0
2008-07-22 02:21:00,104.74,104.76,104.74,104.75,98500000.0
2008-07-22 02:22:00,104.745,104.76,104.74,104.76,98300000.0
2008-07-22 02:23:00,104.76,104.76,104.73,104.74,107200000.0
2008-07-22 02:24:00,104.74,104.76,104.73,104.76,130300000.0
2008-07-22 02:25:00,104.77,104.77,104.75,104.76,79700000.0
2008-07-22 02:26:00,104.76,104.77,104.76,104.76,31600000.0
2008-07-22 02:27:00,104.76,104.78,104.75,104.75,88200000.0
2008-07-22 02:28:00,104.75,104.76,104.74,104.745,155900000.0
2008-07-22 02:29:00,104.75,104.75,104.73,104.73,103300000.0
2008-07-22 02:30:00,104.735,104.75,104.735,104.75,48500000.0
2008-07-22 02:31:00,104.75,104.75,104.74,104.74,49000000.0
2008-07-22 02:32:00,104.74,104.75,104.735,104.74,49500000.0
2008-07-22 02:33:00,104.74,104.74,104.74,104.74,18100000.0
2008-07-22 02:34:00,104.74,104.75,104.74,104.75,55800000.0
2008-07-22 02:35:00,104.75,104.76,104.74,104.74,60400000.0
2008-07-22 02:36:00,104.74,104.745,104.74,104.74,93800000.0
2008-07-22 02:37:00,104.74,104.74,104.72,104.72,168500000.0
2008-07-22 02:38:00,104.715,104.75,104.715,104.745,120000000.0
2008-07-22 02:39:00,104.74,104.74,104.7,104.715,148400000.0
2008-07-22 02:40:00,104.72,104.74,104.715,104.73,58200000.0
2008-07-22 02:41:00,104.735,104.735,104.72,104.73,79000000.0
2008-07-22 02:42:00,104.725,104.73,104.725,104.73,93800000.0
2008-07-22 02:43:00,104.73,104.73,104.71,104.72,60200000.0
2008-07-22 02:44:00,104.72,104.74,104.72,104.74,11900000.0
2008-07-22 02:45:00,104.735,104.75,104.725,104.74,59500000.0
2008-07-22 02:46:00,104.74,104.74,104.725,104.74,63000000.0
2008-07-22 02:47:00,104.74,104.745,104.74,104.74,82400000.0
2008-07-22 02:48:00,104.74,104.74,104.735,104.74,35700000.0
2008-07-22 02:49:00,104.74,104.74,104.725,104.725,135500000.0
2008-07-22 02:50:00,104.73,104.73,104.72,104.725,117700000.0
2008-07-22 02:51:00,104.72,104.73,104.69,104.69,89300000.0
2008-07-22 02:52:00,104.695,104.71,104.69,104.7,138600000.0
2008-07-22 02:53:00,104.71,104.71,104.7,104.7,122300000.0
2008-07-22 02:54:00,104.7,104.715,104.69,104.705,69100000.0
2008-07-22 02:55:00,104.71,104.725,104.7,104.71,212900000.0
2008-07-22 02:56:00,104.7,104.73,104.7,104.72,157300000.0
2008-07-22 02:57:00,104.715,104.72,104.71,104.71,78300000.0
2008-07-22 02:58:00,104.715,104.73,104.71,104.72,52300000.0
2008-07-22 02:59:00,104.72,104.755,104.72,104.74,147000000.0
2008-07-22 03:00:00,104.73,104.76,104.73,104.75,131400000.0
2008-07-22 03:01:00,104.755,104.755,104.73,104.74,152100000.0
2008-07-22 03:02:00,104.74,104.76,104.74,104.75,50500000.0
2008-07-22 03:03:00,104.75,104.75,104.75,104.75,12700000.0
2008-07-22 03:04:00,104.75,104.765,104.75,104.75,161200000.0
2008-07-22 03:05:00,104.75,104.78,104.75,104.76,251200000.0
2008-07-22 03:06:00,104.755,104.765,104.75,104.76,42800000.0
2008-07-22 03:07:00,104.76,104.765,104.74,104.75,79700000.0
2008-07-22 03:08:00,104.75,104.755,104.73,104.74,205800000.0
2008-07-22 03:09:00,104.735,104.75,104.735,104.735,64300000.0
2008-07-22 03:10:00,104.735,104.735,104.72,104.735,78700000.0
2008-07-22 03:11:00,104.735,104.74,104.73,104.735,41000000.0
2008-07-22 03:12:00,104.73,104.735,104.725,104.73,55900000.0
2008-07-22 03:13:00,104.725,104.73,104.71,104.71,76300000.0
2008-07-22 03:14:00,104.715,104.72,104.705,104.715,24600000.0
2008-07-22 03:15:00,104.71,104.72,104.7,104.715,78000000.0
2008-07-22 03:16:00,104.72,104.725,104.71,104.725,108900000.0
2008-07-22 03:17:00,104.725,104.73,104.71,104.715,63100000.0
2008-07-22 03:18:00,104.715,104.72,104.7,104.7,178500000.0
2008-07-22 03:19:00,104.7,104.705,104.68,104.695,125700000.0
2008-07-22 03:20:00,104.69,104.72,104.69,104.705,169600000.0
2008-07-22 03:21:00,104.705,104.705,104.685,104.695,94600000.0
2008-07-22 03:22:00,104.7,104.705,104.69,104.69,81700000.0
2008-07-22 03:23:00,104.69,104.7,104.69,104.69,124600000.0
2008-07-22 03:24:00,104.69,104.69,104.665,104.665,77700000.0
2008-07-22 03:25:00,104.66,104.68,104.65,104.68,155800000.0
2008-07-22 03:26:00,104.675,104.68,104.67,104.67,100300000.0
2008-07-22 03:27:00,104.665,104.665,104.64,104.64,140500000.0
2008-07-22 03:28:00,104.645,104.66,104.615,104.64,98500000.0
2008-07-22 03:29:00,104.64,104.64,104.63,104.64,68700000.0
2008-07-22 03:30:00,104.64,104.66,104.64,104.66,47400000.0
2008-07-22 03:31:00,104.66,104.66,104.65,104.655,41200000.0
2008-07-22 03:32:00,104.65,104.68,104.645,104.68,87600000.0
2008-07-22 03:33:00,104.675,104.68,104.66,104.66,99200000.0
2008-07-22 03:34:00,104.665,104.67,104.65,104.66,109600000.0
2008-07-22 03:35:00,104.66,104.69,104.66,104.68,52700000.0
2008-07-22 03:36:00,104.68,104.685,104.67,104.675,82300000.0
2008-07-22 03:37:00,104.67,104.685,104.67,104.685,122200000.0
2008-07-22 03:38:00,104.685,104.685,104.67,104.685,64800000.0
2008-07-22 03:39:00,104.68,104.685,104.675,104.68,49300000.0
2008-07-22 03:40:00,104.68,104.68,104.675,104.68,53400000.0
2008-07-22 03:41:00,104.68,104.685,104.675,104.675,37700000.0
2008-07-22 03:42:00,104.67,104.675,104.655,104.655,55900000.0
2008-07-22 03:43:00,104.66,104.665,104.64,104.645,104000000.0
2008-07-22 03:44:00,104.64,104.645,104.63,104.64,202900000.0
2008-07-22 03:45:00,104.64,104.68,104.64,104.68,208500000.0
2008-07-22 03:46:00,104.68,104.68,104.67,104.67,112500000.0
2008-07-22 03:47:00,104.67,104.68,104.66,104.67,159200000.0
2008-07-22 03:48:00,104.675,104.68,104.66,104.68,104300000.0
2008-07-22 03:49:00,104.68,104.68,104.67,104.67,55100000.0
2008-07-22 03:50:00,104.67,104.68,104.655,104.67,118800000.0
2008-07-22 03:51:00,104.67,104.67,104.65,104.66,131000000.0
2008-07-22 03:52:00,104.65,104.66,104.65,104.65,11000000.0
2008-07-22 03:53:00,104.65,104.65,104.64,104.65,29700000.0
2008-07-22 03:54:00,104.65,104.65,104.62,104.63,40600000.0
2008-07-22 03:55:00,104.63,104.65,104.63,104.64,36500000.0
2008-07-22 03:56:00,104.64,104.65,104.63,104.64,27200000.0
2008-07-22 03:57:00,104.64,104.65,104.64,104.65,27300000.0
2008-07-22 03:58:00,104.65,104.66,104.64,104.65,102800000.0
2008-07-22 03:59:00,104.655,104.66,104.64,104.64,126800000.0
2008-07-22 04:00:00,104.65,104.65,104.63,104.63,81000000.0
2008-07-22 04:01:00,104.64,104.64,104.63,104.63,75200000.0
2008-07-22 04:02:00,104.64,104.64,104.63,104.64,29400000.0
2008-07-22 04:03:00,104.64,104.65,104.64,104.645,82600000.0
2008-07-22 04:04:00,104.65,104.65,104.64,104.64,180000000.0
2008-07-22 04:05:00,104.65,104.65,104.63,104.64,93300000.0
2008-07-22 04:06:00,104.64,104.69,104.63,104.65,186800000.0
2008-07-22 04:07:00,104.65,104.655,104.64,104.65,105000000.0
2008-07-22 04:08:00,104.65,104.655,104.645,104.645,81600000.0
2008-07-22 04:09:00,104.65,104.675,104.645,104.66,107700000.0
2008-07-22 04:10:00,104.67,104.68,104.655,104.66,70200000.0
2008-07-22 04:11:00,104.66,104.68,104.65,104.665,128300000.0
2008-07-22 04:12:00,104.67,104.67,104.65,104.65,161900000.0
2008-07-22 04:13:00,104.65,104.655,104.645,104.65,53800000.0
2008-07-22 04:14:00,104.65,104.66,104.65,104.655,52300000.0
2008-07-22 04:15:00,104.65,104.655,104.645,104.65,50800000.0
2008-07-22 04:16:00,104.65,104.67,104.65,104.66,64100000.0
2008-07-22 04:17:00,104.66,104.66,104.66,104.66,15400000.0
2008-07-22 04:18:00,104.655,104.67,104.655,104.66,48900000.0
2008-07-22 04:19:00,104.66,104.66,104.65,104.65,57700000.0
2008-07-22 04:20:00,104.64,104.65,104.64,104.64,35500000.0
2008-07-22 04:21:00,104.64,104.65,104.64,104.65,27700000.0
2008-07-22 04:22:00,104.65,104.66,104.65,104.65,28000000.0
2008-07-22 04:23:00,104.65,104.65,104.64,104.64,70300000.0
2008-07-22 04:24:00,104.65,104.66,104.63,104.64,81100000.0
2008-07-22 04:25:00,104.63,104.64,104.63,104.63,92400000.0
2008-07-22 04:26:00,104.63,104.635,104.63,104.635,29700000.0
2008-07-22 04:27:00,104.64,104.64,104.63,104.63,36500000.0
2008-07-22 04:28:00,104.63,104.63,104.625,104.625,26800000.0
2008-07-22 04:29:00,104.63,104.635,104.62,104.62,49500000.0
2008-07-22 04:30:00,104.62,104.63,104.62,104.63,35500000.0
2008-07-22 04:31:00,104.63,104.63,104.61,104.63,44200000.0
2008-07-22 04:32:00,104.63,104.63,104.62,104.62,47100000.0
2008-07-22 04:33:00,104.62,104.64,104.62,104.64,136200000.0
2008-07-22 04:34:00,104.64,104.64,104.63,104.635,38400000.0
2008-07-22 04:35:00,104.63,104.645,104.63,104.64,49000000.0
2008-07-22 04:36:00,104.64,104.64,104.635,104.64,17700000.0
2008-07-22 04:37:00,104.64,104.645,104.62,104.62,59900000.0
2008-07-22 04:38:00,104.62,104.64,104.62,104.63,114600000.0
2008-07-22 04:39:00,104.63,104.63,104.62,104.62,100000000.0
2008-07-22 04:40:00,104.62,104.62,104.6,104.62,49900000.0
2008-07-22 04:41:00,104.62,104.63,104.62,104.63,20000000.0
2008-07-22 04:42:00,104.63,104.635,104.61,104.625,60300000.0
2008-07-22 04:43:00,104.625,104.63,104.625,104.63,8000000.0
2008-07-22 04:44:00,104.62,104.63,104.62,104.625,26500000.0
2008-07-22 04:45:00,104.625,104.63,104.61,104.625,55500000.0
2008-07-22 04:46:00,104.62,104.635,104.62,104.63,24000000.0
2008-07-22 04:47:00,104.63,104.635,104.63,104.63,15400000.0
2008-07-22 04:48:00,104.63,104.645,104.63,104.63,33900000.0
2008-07-22 04:49:00,104.63,104.63,104.63,104.63,10100000.0
2008-07-22 04:50:00,104.625,104.635,104.625,104.63,19000000.0
2008-07-22 04:51:00,104.625,104.625,104.615,104.62,23000000.0
2008-07-22 04:52:00,104.62,104.63,104.62,104.63,18000000.0
2008-07-22 04:53:00,104.62,104.62,104.62,104.62,3000000.0
2008-07-22 04:54:00,104.62,104.645,104.62,104.645,61000000.0
2008-07-22 04:55:00,104.64,104.64,104.64,104.64,9300000.0
2008-07-22 04:56:00,104.64,104.65,104.635,104.645,59400000.0
2008-07-22 04:57:00,104.64,104.64,104.635,104.635,44100000.0
2008-07-22 04:58:00,104.64,104.645,104.635,104.645,8700000.0
2008-07-22 04:59:00,104.645,104.645,104.63,104.645,47100000.0
2008-07-22 05:00:00,104.645,104.645,104.64,104.64,5900000.0
2008-07-22 05:01:00,104.64,104.64,104.64,104.64,34600000.0
2008-07-22 05:02:00,104.64,104.64,104.64,104.64,67700000.0
2008-07-22 05:03:00,104.64,104.64,104.625,104.635,26200000.0
2008-07-22 05:04:00,104.63,104.635,104.625,104.635,29800000.0
2008-07-22 05:05:00,104.635,104.64,104.63,104.63,39700000.0
2008-07-22 05:06:00,104.63,104.63,104.63,104.63,3700000.0
2008-07-22 05:07:00,104.63,104.64,104.625,104.64,23200000.0
2008-07-22 05:08:00,104.64,104.64,104.63,104.64,9500000.0
2008-07-22 05:09:00,104.635,104.64,104.63,104.64,17200000.0
2008-07-22 05:10:00,104.64,104.64,104.625,104.64,44000000.0
2008-07-22 05:11:00,104.64,104.64,104.64,104.64,18900000.0
2008-07-22 05:12:00,104.635,104.65,104.63,104.65,70000000.0
2008-07-22 05:13:00,104.65,104.65,104.64,104.64,11200000.0
2008-07-22 05:14:00,104.64,104.64,104.62,104.63,60400000.0
2008-07-22 05:15:00,104.63,104.63,104.62,104.625,53900000.0
2008-07-22 05:16:00,104.63,104.64,104.63,104.63,12400000.0
2008-07-22 05:17:00,104.63,104.63,104.63,104.63,2100000.0
2008-07-22 05:18:00,104.63,104.64,104.63,104.64,23500000.0
2008-07-22 05:19:00,104.64,104.655,104.63,104.64,112700000.0
2008-07-22 05:20:00,104.64,104.65,104.64,104.65,15200000.0
2008-07-22 05:21:00,104.65,104.65,104.64,104.64,37200000.0
2008-07-22 05:22:00,104.64,104.64,104.62,104.62,76700000.0
2008-07-22 05:23:00,104.62,104.645,104.61,104.645,118100000.0
2008-07-22 05:24:00,104.645,104.65,104.63,104.63,75900000.0
2008-07-22 05:25:00,104.63,104.65,104.63,104.63,96200000.0
2008-07-22 05:26:00,104.63,104.665,104.63,104.65,76600000.0
2008-07-22 05:27:00,104.65,104.665,104.64,104.64,112000000.0
2008-07-22 05:28:00,104.64,104.645,104.62,104.62,86300000.0
2008-07-22 05:29:00,104.62,104.64,104.615,104.64,91100000.0
2008-07-22 05:30:00,104.635,104.635,104.62,104.63,109900000.0
2008-07-22 05:31:00,104.63,104.64,104.63,104.63,46900000.0
2008-07-22 05:32:00,104.625,104.63,104.615,104.62,45400000.0
2008-07-22 05:33:00,104.625,104.64,104.615,104.63,51600000.0
2008-07-22 05:34:00,104.625,104.625,104.595,104.595,55200000.0
2008-07-22 05:35:00,104.61,104.61,104.6,104.605,49800000.0
2008-07-22 05:36:00,104.61,104.61,104.6,104.61,42500000.0
2008-07-22 05:37:00,104.61,104.62,104.6,104.615,23400000.0
2008-07-22 05:38:00,104.615,104.62,104.61,104.62,98000000.0
2008-07-22 05:39:00,104.625,104.635,104.625,104.63,35500000.0
2008-07-22 05:40:00,104.63,104.635,104.62,104.63,40600000.0
2008-07-22 05:41:00,104.625,104.635,104.62,104.625,47400000.0
2008-07-22 05:42:00,104.62,104.62,104.605,104.61,26100000.0
2008-07-22 05:43:00,104.61,104.635,104.61,104.625,46200000.0
2008-07-22 05:44:00,104.62,104.625,104.62,104.625,18800000.0
2008-07-22 05:45:00,104.63,104.635,104.625,104.625,15900000.0
2008-07-22 05:46:00,104.625,104.635,104.625,104.625,22800000.0
2008-07-22 05:47:00,104.625,104.635,104.615,104.63,47400000.0
2008-07-22 05:48:00,104.63,104.64,104.62,104.63,23900000.0
2008-07-22 05:49:00,104.63,104.65,104.63,104.64,46700000.0
2008-07-22 05:50:00,104.64,104.655,104.64,104.655,33500000.0
2008-07-22 05:51:00,104.655,104.655,104.63,104.63,66800000.0
2008-07-22 05:52:00,104.635,104.645,104.63,104.645,76800000.0
2008-07-22 05:53:00,104.64,104.65,104.625,104.65,78600000.0
2008-07-22 05:54:00,104.655,104.655,104.63,104.63,102400000.0
2008-07-22 05:55:00,104.63,104.63,104.615,104.62,46100000.0
2008-07-22 05:56:00,104.62,104.625,104.62,104.62,17900000.0
2008-07-22 05:57:00,104.62,104.63,104.615,104.63,28000000.0
2008-07-22 05:58:00,104.63,104.63,104.62,104.62,45100000.0
2008-07-22 05:59:00,104.62,104.62,104.61,104.61,87400000.0
2008-07-22 06:00:00,104.615,104.62,104.61,104.62,115200000.0
2008-07-22 06:01:00,104.62,104.63,104.62,104.63,36900000.0
2008-07-22 06:02:00,104.62,104.63,104.62,104.63,36000000.0
2008-07-22 06:03:00,104.63,104.63,104.62,104.62,59500000.0
2008-07-22 06:04:00,104.62,104.63,104.615,104.625,55200000.0
2008-07-22 06:05:00,104.62,104.63,104.615,104.63,59300000.0
2008-07-22 06:06:00,104.63,104.65,104.63,104.65,25400000.0
2008-07-22 06:07:00,104.65,104.665,104.63,104.66,74700000.0
2008-07-22 06:08:00,104.66,104.665,104.64,104.65,47600000.0
2008-07-22 06:09:00,104.65,104.66,104.65,104.66,4500000.0
2008-07-22 06:10:00,104.66,104.66,104.65,104.65,64600000.0
2008-07-22 06:11:00,104.65,104.66,104.635,104.64,188000000.0
2008-07-22 06:12:00,104.64,104.66,104.64,104.65,39200000.0
2008-07-22 06:13:00,104.66,104.66,104.64,104.64,141200000.0
2008-07-22 06:14:00,104.65,104.655,104.64,104.645,108300000.0
2008-07-22 06:15:00,104.64,104.66,104.64,104.65,122000000.0
2008-07-22 06:16:00,104.65,104.665,104.65,104.65,125100000.0
2008-07-22 06:17:00,104.655,104.67,104.65,104.65,79200000.0
2008-07-22 06:18:00,104.65,104.66,104.65,104.66,65600000.0
2008-07-22 06:19:00,104.66,104.67,104.66,104.67,14000000.0
2008-07-22 06:20:00,104.67,104.67,104.66,104.66,7000000.0
2008-07-22 06:21:00,104.66,104.66,104.65,104.65,43100000.0
2008-07-22 06:22:00,104.65,104.66,104.65,104.65,46200000.0
2008-07-22 06:23:00,104.65,104.655,104.65,104.65,60200000.0
2008-07-22 06:24:00,104.65,104.65,104.65,104.65,6400000.0
2008-07-22 06:25:00,104.65,104.67,104.65,104.67,51900000.0
2008-07-22 06:26:00,104.665,104.68,104.66,104.68,114100000.0
2008-07-22 06:27:00,104.675,104.69,104.67,104.67,122800000.0
2008-07-22 06:28:00,104.68,104.68,104.665,104.67,96300000.0
2008-07-22 06:29:00,104.67,104.67,104.67,104.67,81600000.0
2008-07-22 06:30:00,104.665,104.675,104.66,104.675,50800000.0
2008-07-22 06:31:00,104.675,104.69,104.66,104.66,180000000.0
2008-07-22 06:32:00,104.66,104.68,104.66,104.67,56900000.0
2008-07-22 06:33:00,104.67,104.67,104.66,104.66,9100000.0
2008-07-22 06:34:00,104.66,104.66,104.65,104.65,46100000.0
2008-07-22 06:35:00,104.66,104.675,104.65,104.675,29800000.0
2008-07-22 06:36:00,104.67,104.67,104.67,104.67,12300000.0
2008-07-22 06:37:00,104.665,104.68,104.665,104.68,9900000.0
2008-07-22 06:38:00,104.68,104.7,104.68,104.7,67300000.0
2008-07-22 06:39:00,104.7,104.71,104.66,104.66,95800000.0
2008-07-22 06:40:00,104.66,104.66,104.63,104.64,61400000.0
2008-07-22 06:41:00,104.64,104.66,104.63,104.63,133400000.0
2008-07-22 06:42:00,104.63,104.64,104.63,104.63,69200000.0
2008-07-22 06:43:00,104.63,104.64,104.6,104.64,61200000.0
2008-07-22 06:44:00,104.64,104.645,104.625,104.63,52000000.0
2008-07-22 06:45:00,104.63,104.635,104.62,104.63,84700000.0
2008-07-22 06:46:00,104.62,104.62,104.6,104.61,71100000.0
2008-07-22 06:47:00,104.62,104.62,104.6,104.62,41900000.0
2008-07-22 06:48:00,104.62,104.62,104.61,104.61,5700000.0
2008-07-22 06:49:00,104.615,104.62,104.61,104.61,19200000.0
2008-07-22 06:50:00,104.61,104.61,104.6,104.6,56900000.0
2008-07-22 06:51:00,104.605,104.605,104.6,104.605,31600000.0
2008-07-22 06:52:00,104.605,104.61,104.605,104.61,5000000.0
2008-07-22 06:53:00,104.61,104.62,104.6,104.62,31800000.0
2008-07-22 06:54:00,104.62,104.62,104.62,104.62,20000000.0
2008-07-22 06:55:00,104.615,104.63,104.61,104.625,38600000.0
2008-07-22 06:56:00,104.63,104.64,104.63,104.63,60300000.0
2008-07-22 06:57:00,104.63,104.64,104.62,104.64,61000000.0
2008-07-22 06:58:00,104.64,104.64,104.625,104.63,98600000.0
2008-07-22 06:59:00,104.63,104.63,104.625,104.625,5000000.0
2008-07-22 07:00:00,104.63,104.64,104.625,104.64,27300000.0
2008-07-22 07:01:00,104.64,104.65,104.64,104.65,49900000.0
2008-07-22 07:02:00,104.65,104.65,104.64,104.65,35900000.0
2008-07-22 07:03:00,104.65,104.66,104.64,104.65,158300000.0
2008-07-22 07:04:00,104.65,104.65,104.645,104.65,50600000.0
2008-07-22 07:05:00,104.65,104.655,104.64,104.65,85700000.0
2008-07-22 07:06:00,104.65,104.67,104.64,104.66,98900000.0
2008-07-22 07:07:00,104.665,104.68,104.665,104.67,127100000.0
2008-07-22 07:08:00,104.67,104.69,104.655,104.68,107600000.0
2008-07-22 07:09:00,104.68,104.68,104.66,104.67,14400000.0
2008-07-22 07:10:00,104.67,104.68,104.655,104.655,40000000.0
2008-07-22 07:11:00,104.66,104.685,104.66,104.67,105300000.0
2008-07-22 07:12:00,104.67,104.67,104.66,104.67,21000000.0
2008-07-22 07:13:00,104.67,104.71,104.67,104.695,150100000.0
2008-07-22 07:14:00,104.7,104.705,104.67,104.68,91400000.0
2008-07-22 07:15:00,104.67,104.68,104.65,104.65,80000000.0
2008-07-22 07:16:00,104.64,104.65,104.64,104.65,33300000.0
2008-07-22 07:17:00,104.645,104.665,104.645,104.65,63000000.0
2008-07-22 07:18:00,104.65,104.66,104.65,104.66,90800000.0
2008-07-22 07:19:00,104.66,104.67,104.66,104.67,43300000.0
2008-07-22 07:20:00,104.67,104.67,104.66,104.665,42500000.0
2008-07-22 07:21:00,104.67,104.67,104.65,104.655,69800000.0
2008-07-22 07:22:00,104.65,104.66,104.64,104.64,98600000.0
2008-07-22 07:23:00,104.64,104.66,104.64,104.64,140700000.0
2008-07-22 07:24:00,104.645,104.65,104.625,104.64,56400000.0
2008-07-22 07:25:00,104.64,104.64,104.63,104.64,21600000.0
2008-07-22 07:26:00,104.635,104.635,104.62,104.63,68700000.0
2008-07-22 07:27:00,104.635,104.635,104.625,104.63,30200000.0
2008-07-22 07:28:00,104.625,104.64,104.615,104.635,36100000.0
2008-07-22 07:29:00,104.64,104.67,104.635,104.665,78100000.0
2008-07-22 07:30:00,104.665,104.69,104.66,104.67,129900000.0
2008-07-22 07:31:00,104.67,104.68,104.66,104.67,49200000.0
2008-07-22 07:32:00,104.67,104.7,104.66,104.68,131200000.0
2008-07-22 07:33:00,104.68,104.69,104.68,104.69,45100000.0
2008-07-22 07:34:00,104.68,104.69,104.65,104.67,110900000.0
2008-07-22 07:35:00,104.65,104.67,104.64,104.66,54800001.0
2008-07-22 07:36:00,104.66,104.66,104.62,104.63,58200000.0
2008-07-22 07:37:00,104.63,104.65,104.62,104.65,80100000.0
2008-07-22 07:38:00,104.65,104.66,104.65,104.66,104200000.0
2008-07-22 07:39:00,104.665,104.67,104.64,104.65,115400000.0
2008-07-22 07:40:00,104.65,104.66,104.64,104.64,47000000.0
2008-07-22 07:41:00,104.64,104.64,104.63,104.64,90300000.0
2008-07-22 07:42:00,104.63,104.65,104.63,104.65,94100000.0
2008-07-22 07:43:00,104.65,104.65,104.62,104.625,61700000.0
2008-07-22 07:44:00,104.63,104.635,104.62,104.63,91500000.0
2008-07-22 07:45:00,104.63,104.635,104.62,104.62,96700000.0
2008-07-22 07:46:00,104.63,104.65,104.625,104.64,158700000.0
2008-07-22 07:47:00,104.64,104.65,104.64,104.65,56200000.0
2008-07-22 07:48:00,104.65,104.66,104.64,104.65,134100000.0
2008-07-22 07:49:00,104.645,104.645,104.64,104.64,36200000.0
2008-07-22 07:50:00,104.63,104.64,104.62,104.62,137100000.0
2008-07-22 07:51:00,104.63,104.63,104.63,104.63,15400000.0
2008-07-22 07:52:00,104.64,104.64,104.62,104.64,43900000.0
2008-07-22 07:53:00,104.64,104.64,104.62,104.64,111400000.0
2008-07-22 07:54:00,104.65,104.65,104.62,104.65,34900000.0
2008-07-22 07:55:00,104.65,104.65,104.62,104.62,140500000.0
2008-07-22 07:56:00,104.63,104.63,104.59,104.61,113700000.0
2008-07-22 07:57:00,104.59,104.61,104.59,104.6,72800000.0
2008-07-22 07:58:00,104.61,104.62,104.61,104.62,77400000.0
2008-07-22 07:59:00,104.61,104.645,104.61,104.64,68800000.0
2008-07-22 08:00:00,104.64,104.66,104.63,104.63,293600000.0
2008-07-22 08:01:00,104.63,104.64,104.63,104.63,130300000.0
2008-07-22 08:02:00,104.63,104.64,104.63,104.64,63900000.0
2008-07-22 08:03:00,104.65,104.66,104.64,104.65,115000000.0
2008-07-22 08:04:00,104.65,104.66,104.65,104.65,111900000.0
2008-07-22 08:05:00,104.65,104.65,104.64,104.65,67000000.0
2008-07-22 08:06:00,104.64,104.67,104.64,104.65,200800000.0
2008-07-22 08:07:00,104.65,104.67,104.64,104.645,236800000.0
2008-07-22 08:08:00,104.64,104.665,104.63,104.66,156600000.0
2008-07-22 08:09:00,104.66,104.685,104.66,104.675,180600000.0
2008-07-22 08:10:00,104.68,104.68,104.67,104.68,30900000.0
2008-07-22 08:11:00,104.68,104.68,104.65,104.67,79000000.0
2008-07-22 08:12:00,104.67,104.685,104.66,104.66,97100000.0
2008-07-22 08:13:00,104.655,104.68,104.655,104.68,160600000.0
2008-07-22 08:14:00,104.68,104.68,104.65,104.66,109600000.0
2008-07-22 08:15:00,104.67,104.67,104.66,104.67,35200000.0
2008-07-22 08:16:00,104.665,104.68,104.665,104.68,153100000.0
2008-07-22 08:17:00,104.68,104.71,104.68,104.71,347000000.0
2008-07-22 08:18:00,104.71,104.71,104.69,104.7,118000000.0
2008-07-22 08:19:00,104.71,104.71,104.685,104.69,54100000.0
2008-07-22 08:20:00,104.69,104.69,104.67,104.67,224600000.0
2008-07-22 08:21:00,104.67,104.68,104.67,104.67,139100000.0
2008-07-22 08:22:00,104.67,104.67,104.66,104.67,174000000.0
2008-07-22 08:23:00,104.67,104.69,104.66,104.67,141900000.0
2008-07-22 08:24:00,104.67,104.7,104.67,104.685,167000000.0
2008-07-22 08:25:00,104.685,104.685,104.67,104.67,25300000.0
2008-07-22 08:26:00,104.67,104.69,104.66,104.68,228800000.0
2008-07-22 08:27:00,104.675,104.69,104.665,104.69,174200000.0
2008-07-22 08:28:00,104.69,104.695,104.675,104.69,146600000.0
2008-07-22 08:29:00,104.69,104.69,104.68,104.68,67000000.0
2008-07-22 08:30:00,104.685,104.7,104.68,104.7,100100000.0
2008-07-22 08:31:00,104.7,104.7,104.69,104.7,48600000.0
2008-07-22 08:32:00,104.7,104.7,104.68,104.68,29000000.0
2008-07-22 08:33:00,104.68,104.71,104.68,104.71,205300000.0
2008-07-22 08:34:00,104.71,104.73,104.7,104.71,80500000.0
2008-07-22 08:35:00,104.715,104.74,104.7,104.705,98600000.0
2008-07-22 08:36:00,104.71,104.72,104.69,104.7,94900000.0
2008-07-22 08:37:00,104.695,104.72,104.695,104.71,76700000.0
2008-07-22 08:38:00,104.71,104.75,104.71,104.73,118100000.0
2008-07-22 08:39:00,104.73,104.745,104.72,104.72,128100000.0
2008-07-22 08:40:00,104.72,104.74,104.72,104.73,69500000.0
2008-07-22 08:41:00,104.72,104.74,104.72,104.72,101500000.0
2008-07-22 08:42:00,104.72,104.72,104.7,104.7,91800000.0
2008-07-22 08:43:00,104.7,104.72,104.68,104.72,72400000.0
2008-07-22 08:44:00,104.71,104.72,104.7,104.7,58500000.0
2008-07-22 08:45:00,104.7,104.78,104.69,104.745,238700000.0
2008-07-22 08:46:00,104.75,104.75,104.735,104.75,110300000.0
2008-07-22 08:47:00,104.75,104.78,104.745,104.76,165700000.0
2008-07-22 08:48:00,104.76,104.76,104.74,104.755,142500000.0
2008-07-22 08:49:00,104.76,104.78,104.75,104.76,132000000.0
2008-07-22 08:50:00,104.76,104.76,104.715,104.725,194300000.0
2008-07-22 08:51:00,104.725,104.735,104.715,104.73,192100000.0
2008-07-22 08:52:00,104.73,104.75,104.72,104.75,112500000.0
2008-07-22 08:53:00,104.75,104.75,104.71,104.73,119100000.0
2008-07-22 08:54:00,104.73,104.73,104.705,104.71,56600000.0
2008-07-22 08:55:00,104.71,104.71,104.695,104.71,92200000.0
2008-07-22 08:56:00,104.72,104.73,104.71,104.71,121700000.0
2008-07-22 08:57:00,104.71,104.73,104.695,104.7,124900000.0
2008-07-22 08:58:00,104.7,104.71,104.69,104.69,132700000.0
2008-07-22 08:59:00,104.69,104.71,104.68,104.71,115700000.0
2008-07-22 09:00:00,104.71,104.745,104.7,104.715,105600000.0
2008-07-22 09:01:00,104.71,104.74,104.71,104.72,128000000.0
2008-07-22 09:02:00,104.72,104.74,104.72,104.74,62000000.0
2008-07-22 09:03:00,104.73,104.73,104.705,104.705,90000000.0
2008-07-22 09:04:00,104.705,104.72,104.695,104.71,175900000.0
2008-07-22 09:05:00,104.705,104.705,104.675,104.685,145300000.0
2008-07-22 09:06:00,104.68,104.71,104.675,104.71,154300000.0
2008-07-22 09:07:00,104.71,104.72,104.695,104.705,229700000.0
2008-07-22 09:08:00,104.7,104.72,104.675,104.68,318600000.0
2008-07-22 09:09:00,104.68,104.69,104.645,104.67,174600000.0
2008-07-22 09:10:00,104.665,104.675,104.65,104.655,103300000.0
2008-07-22 09:11:00,104.655,104.67,104.655,104.655,115300000.0
2008-07-22 09:12:00,104.655,104.67,104.65,104.65,129100000.0
2008-07-22 09:13:00,104.65,104.66,104.62,104.62,184100000.0
2008-07-22 09:14:00,104.625,104.625,104.615,104.62,71000000.0
2008-07-22 09:15:00,104.62,104.635,104.62,104.63,35400000.0
2008-07-22 09:16:00,104.63,104.67,104.63,104.66,72200000.0
2008-07-22 09:17:00,104.66,104.67,104.65,104.65,52600000.0
2008-07-22 09:18:00,104.65,104.67,104.65,104.67,84600000.0
2008-07-22 09:19:00,104.67,104.67,104.64,104.645,88300000.0
2008-07-22 09:20:00,104.64,104.66,104.63,104.64,118100000.0
2008-07-22 09:21:00,104.645,104.65,104.64,104.65,85200000.0
2008-07-22 09:22:00,104.65,104.68,104.64,104.67,117700000.0
2008-07-22 09:23:00,104.68,104.68,104.67,104.67,98800000.0
2008-07-22 09:24:00,104.67,104.68,104.655,104.66,138900000.0
2008-07-22 09:25:00,104.66,104.66,104.635,104.635,205400000.0
2008-07-22 09:26:00,104.645,104.655,104.635,104.645,115100000.0
2008-07-22 09:27:00,104.65,104.67,104.645,104.67,86300000.0
2008-07-22 09:28:00,104.67,104.69,104.645,104.645,172900000.0
2008-07-22 09:29:00,104.65,104.66,104.635,104.645,145500000.0
2008-07-22 09:30:00,104.645,104.655,104.64,104.65,93700000.0
2008-07-22 09:31:00,104.65,104.66,104.635,104.65,164300000.0
2008-07-22 09:32:00,104.65,104.65,104.615,104.63,162700000.0
2008-07-22 09:33:00,104.63,104.64,104.615,104.635,152700000.0
2008-07-22 09:34:00,104.63,104.64,104.62,104.63,122800000.0
2008-07-22 09:35:00,104.63,104.645,104.625,104.625,142100000.0
2008-07-22 09:36:00,104.635,104.635,104.605,104.615,187100000.0
2008-07-22 09:37:00,104.615,104.63,104.605,104.615,128500000.0
2008-07-22 09:38:00,104.62,104.635,104.615,104.63,137100000.0
2008-07-22 09:39:00,104.64,104.67,104.64,104.66,133800000.0
2008-07-22 09:40:00,104.66,104.67,104.645,104.655,99500000.0
2008-07-22 09:41:00,104.655,104.675,104.65,104.665,138000000.0
2008-07-22 09:42:00,104.67,104.685,104.665,104.68,118500000.0
2008-07-22 09:43:00,104.68,104.68,104.655,104.655,110000000.0
2008-07-22 09:44:00,104.655,104.675,104.65,104.65,190900000.0
2008-07-22 09:45:00,104.65,104.67,104.65,104.655,125100000.0
2008-07-22 09:46:00,104.655,104.66,104.64,104.64,120400000.0
2008-07-22 09:47:00,104.645,104.645,104.63,104.63,116400000.0
2008-07-22 09:48:00,104.63,104.64,104.625,104.635,119600000.0
2008-07-22 09:49:00,104.64,104.65,104.62,104.63,142000000.0
2008-07-22 09:50:00,104.63,104.63,104.61,104.63,98600000.0
2008-07-22 09:51:00,104.63,104.66,104.63,104.66,132100000.0
2008-07-22 09:52:00,104.66,104.66,104.64,104.645,164200000.0
2008-07-22 09:53:00,104.64,104.67,104.64,104.67,140200000.0
2008-07-22 09:54:00,104.67,104.67,104.65,104.66,60000000.0
2008-07-22 09:55:00,104.66,104.69,104.66,104.67,212200000.0
2008-07-22 09:56:00,104.67,104.67,104.62,104.64,198800000.0
2008-07-22 09:57:00,104.64,104.66,104.63,104.65,88700000.0
2008-07-22 09:58:00,104.64,104.665,104.64,104.65,190400000.0
2008-07-22 09:59:00,104.65,104.67,104.65,104.67,103400000.0
2008-07-22 10:00:00,104.67,104.7,104.67,104.7,76500000.0
2008-07-22 10:01:00,104.7,104.7,104.68,104.68,67700000.0
2008-07-22 10:02:00,104.68,104.685,104.66,104.67,64300000.0
2008-07-22 10:03:00,104.67,104.67,104.67,104.67,30000000.0
2008-07-22 10:04:00,104.67,104.68,104.65,104.66,85400000.0
2008-07-22 10:05:00,104.66,104.66,104.65,104.65,67100000.0
2008-07-22 10:06:00,104.655,104.66,104.64,104.645,83400000.0
2008-07-22 10:07:00,104.64,104.66,104.64,104.66,61000000.0
2008-07-22 10:08:00,104.66,104.67,104.65,104.65,95300000.0
2008-07-22 10:09:00,104.65,104.66,104.63,104.65,130700000.0
2008-07-22 10:10:00,104.65,104.65,104.64,104.64,80800000.0
2008-07-22 10:11:00,104.64,104.64,104.63,104.64,20500000.0
2008-07-22 10:12:00,104.65,104.655,104.635,104.635,91700000.0
2008-07-22 10:13:00,104.64,104.665,104.635,104.665,78700000.0
2008-07-22 10:14:00,104.675,104.68,104.65,104.67,144900000.0
2008-07-22 10:15:00,104.67,104.69,104.66,104.69,88500000.0
2008-07-22 10:16:00,104.69,104.71,104.69,104.7,54900000.0
2008-07-22 10:17:00,104.7,104.71,104.67,104.68,92200000.0
2008-07-22 10:18:00,104.67,104.73,104.67,104.705,115000000.0
2008-07-22 10:19:00,104.705,104.73,104.665,104.665,91000000.0
2008-07-22 10:20:00,104.665,104.69,104.66,104.68,90000000.0
2008-07-22 10:21:00,104.68,104.7,104.67,104.675,90000000.0
2008-07-22 10:22:00,104.675,104.69,104.66,104.69,85500000.0
2008-07-22 10:23:00,104.69,104.69,104.67,104.685,94800000.0
2008-07-22 10:24:00,104.69,104.7,104.685,104.69,73500000.0
2008-07-22 10:25:00,104.69,104.7,104.68,104.7,108400000.0
2008-07-22 10:26:00,104.7,104.73,104.69,104.705,97600000.0
2008-07-22 10:27:00,104.705,104.73,104.695,104.715,108200000.0
2008-07-22 10:28:00,104.715,104.73,104.7,104.7,91900000.0
2008-07-22 10:29:00,104.7,104.71,104.685,104.69,124000000.0
2008-07-22 10:30:00,104.7,104.705,104.685,104.69,116000000.0
2008-07-22 10:31:00,104.69,104.69,104.68,104.68,76100000.0
2008-07-22 10:32:00,104.68,104.705,104.68,104.705,82900000.0
2008-07-22 10:33:00,104.705,104.72,104.69,104.7,108300000.0
2008-07-22 10:34:00,104.695,104.71,104.69,104.71,53900000.0
2008-07-22 10:35:00,104.71,104.72,104.705,104.71,57100000.0
2008-07-22 10:36:00,104.71,104.72,104.71,104.72,51600000.0
2008-07-22 10:37:00,104.72,104.72,104.705,104.705,56600000.0
2008-07-22 10:38:00,104.71,104.72,104.7,104.705,59100000.0
2008-07-22 10:39:00,104.705,104.71,104.695,104.705,47300000.0
2008-07-22 10:40:00,104.705,104.705,104.67,104.67,92000000.0
2008-07-22 10:41:00,104.67,104.68,104.67,104.675,75600000.0
2008-07-22 10:42:00,104.68,104.69,104.675,104.685,29600000.0
2008-07-22 10:43:00,104.685,104.7,104.68,104.69,50100000.0
2008-07-22 10:44:00,104.69,104.69,104.66,104.66,41600000.0
2008-07-22 10:45:00,104.66,104.7,104.66,104.68,86700000.0
2008-07-22 10:46:00,104.68,104.71,104.68,104.71,53900000.0
2008-07-22 10:47:00,104.71,104.72,104.7,104.71,95000000.0
2008-07-22 10:48:00,104.71,104.75,104.71,104.73,97100000.0
2008-07-22 10:49:00,104.73,104.74,104.72,104.74,105800000.0
2008-07-22 10:50:00,104.745,104.75,104.725,104.725,83700000.0
2008-07-22 10:51:00,104.725,104.735,104.72,104.72,88000000.0
2008-07-22 10:52:00,104.72,104.73,104.705,104.715,112400000.0
2008-07-22 10:53:00,104.705,104.73,104.7,104.725,100500000.0
2008-07-22 10:54:00,104.72,104.74,104.72,104.735,62100000.0
2008-07-22 10:55:00,104.73,104.75,104.72,104.72,92100000.0
2008-07-22 10:56:00,104.71,104.73,104.7,104.71,129100000.0
2008-07-22 10:57:00,104.715,104.72,104.705,104.71,107100000.0
2008-07-22 10:58:00,104.71,104.71,104.695,104.7,95600000.0
2008-07-22 10:59:00,104.7,104.7,104.68,104.685,48900000.0
2008-07-22 11:00:00,104.68,104.69,104.67,104.69,68900000.0
2008-07-22 11:01:00,104.69,104.71,104.675,104.7,66700000.0
2008-07-22 11:02:00,104.7,104.7,104.67,104.67,62400000.0
2008-07-22 11:03:00,104.67,104.68,104.65,104.66,74900000.0
2008-07-22 11:04:00,104.66,104.68,104.64,104.64,105800000.0
2008-07-22 11:05:00,104.635,104.64,104.6,104.62,93800000.0
2008-07-22 11:06:00,104.62,104.62,104.57,104.575,121300000.0
2008-07-22 11:07:00,104.575,104.6,104.56,104.59,154800000.0
2008-07-22 11:08:00,104.59,104.59,104.55,104.565,144600000.0
2008-07-22 11:09:00,104.56,104.59,104.56,104.58,75600000.0
2008-07-22 11:10:00,104.58,104.59,104.565,104.58,94200000.0
2008-07-22 11:11:00,104.58,104.59,104.56,104.58,96400000.0
2008-07-22 11:12:00,104.58,104.6,104.57,104.575,82600000.0
2008-07-22 11:13:00,104.575,104.59,104.565,104.57,98800000.0
2008-07-22 11:14:00,104.58,104.58,104.55,104.555,59500000.0
2008-07-22 11:15:00,104.56,104.575,104.55,104.565,103600000.0
2008-07-22 11:16:00,104.565,104.58,104.565,104.58,57500000.0
2008-07-22 11:17:00,104.575,104.58,104.56,104.58,70800000.0
2008-07-22 11:18:00,104.58,104.6,104.58,104.595,62000000.0
2008-07-22 11:19:00,104.6,104.61,104.585,104.61,69700000.0
2008-07-22 11:20:00,104.61,104.61,104.585,104.595,51300000.0
2008-07-22 11:21:00,104.595,104.61,104.575,104.58,106600000.0
2008-07-22 11:22:00,104.575,104.59,104.555,104.565,110700000.0
2008-07-22 11:23:00,104.565,104.61,104.535,104.575,187900000.0
2008-07-22 11:24:00,104.58,104.59,104.54,104.555,130400000.0
2008-07-22 11:25:00,104.56,104.56,104.54,104.545,87600000.0
2008-07-22 11:26:00,104.55,104.57,104.53,104.56,139000000.0
2008-07-22 11:27:00,104.55,104.58,104.55,104.57,102600000.0
2008-07-22 11:28:00,104.57,104.59,104.57,104.57,78400000.0
2008-07-22 11:29:00,104.57,104.59,104.57,104.585,24800000.0
2008-07-22 11:30:00,104.58,104.59,104.57,104.57,28600000.0
2008-07-22 11:31:00,104.57,104.61,104.57,104.595,53200000.0
2008-07-22 11:32:00,104.595,104.625,104.595,104.615,92500000.0
2008-07-22 11:33:00,104.615,104.615,104.59,104.6,38000000.0
2008-07-22 11:34:00,104.595,104.595,104.575,104.58,41300000.0
2008-07-22 11:35:00,104.58,104.59,104.565,104.565,80600000.0
2008-07-22 11:36:00,104.57,104.59,104.565,104.58,56700000.0
2008-07-22 11:37:00,104.58,104.59,104.58,104.58,43500000.0
2008-07-22 11:38:00,104.58,104.59,104.57,104.59,50200000.0
2008-07-22 11:39:00,104.59,104.59,104.57,104.57,56400000.0
2008-07-22 11:40:00,104.58,104.58,104.55,104.56,62600000.0
2008-07-22 11:41:00,104.56,104.58,104.56,104.57,35000000.0
2008-07-22 11:42:00,104.57,104.58,104.57,104.58,22900000.0
2008-07-22 11:43:00,104.575,104.58,104.555,104.56,60000000.0
2008-07-22 11:44:00,104.56,104.57,104.55,104.56,40100000.0
2008-07-22 11:45:00,104.555,104.56,104.54,104.555,35100000.0
2008-07-22 11:46:00,104.56,104.58,104.56,104.575,44800000.0
2008-07-22 11:47:00,104.58,104.59,104.575,104.575,48900000.0
2008-07-22 11:48:00,104.575,104.58,104.555,104.56,39000000.0
2008-07-22 11:49:00,104.555,104.58,104.55,104.565,79600000.0
2008-07-22 11:50:00,104.57,104.58,104.56,104.565,48700000.0
2008-07-22 11:51:00,104.565,104.58,104.55,104.58,96800000.0
2008-07-22 11:52:00,104.58,104.66,104.58,104.64,90200000.0
2008-07-22 11:53:00,104.64,104.66,104.625,104.625,75700000.0
2008-07-22 11:54:00,104.62,104.65,104.62,104.63,87700000.0
2008-07-22 11:55:00,104.63,104.63,104.605,104.61,35400000.0
2008-07-22 11:56:00,104.61,104.62,104.59,104.605,37000000.0
2008-07-22 11:57:00,104.605,104.64,104.595,104.64,49100000.0
2008-07-22 11:58:00,104.64,104.64,104.61,104.61,78600000.0
2008-07-22 11:59:00,104.61,104.62,104.6,104.6,41200000.0
2008-07-22 12:00:00,104.61,104.63,104.61,104.63,76900000.0
2008-07-22 12:01:00,104.64,104.645,104.62,104.64,98700000.0
2008-07-22 12:02:00,104.63,104.645,104.62,104.63,102900000.0
2008-07-22 12:03:00,104.63,104.65,104.63,104.65,27400000.0
2008-07-22 12:04:00,104.645,104.67,104.64,104.67,36000000.0
2008-07-22 12:05:00,104.68,104.69,104.66,104.66,56300000.0
2008-07-22 12:06:00,104.66,104.66,104.635,104.655,56100000.0
2008-07-22 12:07:00,104.665,104.665,104.655,104.66,34300000.0
2008-07-22 12:08:00,104.66,104.67,104.655,104.665,63700000.0
2008-07-22 12:09:00,104.665,104.665,104.65,104.66,32000000.0
2008-07-22 12:10:00,104.655,104.67,104.65,104.65,40500000.0
2008-07-22 12:11:00,104.65,104.68,104.64,104.665,111400000.0
2008-07-22 12:12:00,104.66,104.665,104.635,104.655,92800000.0
2008-07-22 12:13:00,104.655,104.67,104.65,104.65,45600000.0
2008-07-22 12:14:00,104.645,104.66,104.645,104.66,18000000.0
2008-07-22 12:15:00,104.66,104.665,104.65,104.66,60100000.0
2008-07-22 12:16:00,104.66,104.66,104.64,104.65,80900000.0
2008-07-22 12:17:00,104.65,104.65,104.64,104.645,57900000.0
2008-07-22 12:18:00,104.64,104.655,104.635,104.655,41300000.0
2008-07-22 12:19:00,104.65,104.655,104.635,104.65,69300000.0
2008-07-22 12:20:00,104.655,104.655,104.64,104.65,55400000.0
2008-07-22 12:21:00,104.64,104.67,104.64,104.66,77300000.0
2008-07-22 12:22:00,104.66,104.685,104.66,104.68,68900000.0
2008-07-22 12:23:00,104.67,104.69,104.665,104.68,64200000.0
2008-07-22 12:24:00,104.68,104.7,104.66,104.7,93500000.0
2008-07-22 12:25:00,104.69,104.69,104.67,104.67,43800000.0
2008-07-22 12:26:00,104.67,104.69,104.655,104.67,78800000.0
2008-07-22 12:27:00,104.67,104.67,104.655,104.66,22400000.0
2008-07-22 12:28:00,104.66,104.66,104.65,104.66,23000000.0
2008-07-22 12:29:00,104.665,104.67,104.66,104.67,52700000.0
2008-07-22 12:30:00,104.67,104.67,104.67,104.67,27400000.0
2008-07-22 12:31:00,104.665,104.665,104.655,104.66,32000000.0
2008-07-22 12:32:00,104.66,104.66,104.66,104.66,11800000.0
2008-07-22 12:33:00,104.66,104.67,104.66,104.67,34900000.0
2008-07-22 12:34:00,104.67,104.68,104.66,104.67,33300000.0
2008-07-22 12:35:00,104.67,104.69,104.67,104.68,52100000.0
2008-07-22 12:36:00,104.68,104.68,104.65,104.655,61200000.0
2008-07-22 12:37:00,104.66,104.665,104.655,104.665,33200000.0
2008-07-22 12:38:00,104.665,104.675,104.66,104.675,21400000.0
2008-07-22 12:39:00,104.67,104.675,104.64,104.655,97000000.0
2008-07-22 12:40:00,104.66,104.67,104.64,104.65,56600000.0
2008-07-22 12:41:00,104.65,104.66,104.64,104.65,81000000.0
2008-07-22 12:42:00,104.66,104.66,104.635,104.655,97900000.0
2008-07-22 12:43:00,104.65,104.665,104.635,104.65,68800000.0
2008-07-22 12:44:00,104.65,104.66,104.605,104.605,84400000.0
2008-07-22 12:45:00,104.62,104.63,104.605,104.63,31700000.0
2008-07-22 12:46:00,104.63,104.63,104.59,104.59,47800000.0
2008-07-22 12:47:00,104.595,104.615,104.59,104.61,31900000.0
2008-07-22 12:48:00,104.61,104.62,104.595,104.605,40300000.0
2008-07-22 12:49:00,104.6,104.61,104.6,104.605,26600000.0
2008-07-22 12:50:00,104.6,104.6,104.58,104.585,46800000.0
2008-07-22 12:51:00,104.585,104.59,104.565,104.565,100000000.0
2008-07-22 12:52:00,104.565,104.57,104.545,104.565,80200000.0
2008-07-22 12:53:00,104.56,104.575,104.56,104.575,68500000.0
2008-07-22 12:54:00,104.575,104.58,104.565,104.575,34800000.0
2008-07-22 12:55:00,104.575,104.59,104.575,104.585,52200000.0
2008-07-22 12:56:00,104.585,104.61,104.575,104.59,76000000.0
2008-07-22 12:57:00,104.59,104.605,104.58,104.59,44200000.0
2008-07-22 12:58:00,104.59,104.62,104.59,104.61,71900000.0
2008-07-22 12:59:00,104.61,104.62,104.58,104.58,74700000.0
2008-07-22 13:00:00,104.58,104.615,104.525,104.56,266300000.0
2008-07-22 13:01:00,104.56,104.61,104.545,104.555,219900000.0
2008-07-22 13:02:00,104.55,104.56,104.5,104.54,183200000.0
2008-07-22 13:03:00,104.535,104.6,104.535,104.58,188900000.0
2008-07-22 13:04:00,104.58,104.6,104.56,104.58,142500000.0
2008-07-22 13:05:00,104.585,104.63,104.58,104.61,195600000.0
2008-07-22 13:06:00,104.605,104.62,104.575,104.605,149700000.0
2008-07-22 13:07:00,104.6,104.605,104.565,104.565,155400000.0
2008-07-22 13:08:00,104.565,104.575,104.535,104.535,216900000.0
2008-07-22 13:09:00,104.535,104.625,104.535,104.605,177700000.0
2008-07-22 13:10:00,104.605,104.605,104.55,104.56,171900000.0
2008-07-22 13:11:00,104.565,104.63,104.56,104.605,158500000.0
2008-07-22 13:12:00,104.605,104.61,104.575,104.6,210100000.0
2008-07-22 13:13:00,104.595,104.615,104.585,104.605,204700000.0
2008-07-22 13:14:00,104.61,104.615,104.575,104.575,138500000.0
2008-07-22 13:15:00,104.58,104.595,104.56,104.575,115900000.0
2008-07-22 13:16:00,104.575,104.625,104.565,104.605,129000000.0
2008-07-22 13:17:00,104.605,104.61,104.565,104.58,103700000.0
2008-07-22 13:18:00,104.585,104.62,104.575,104.61,62800000.0
2008-07-22 13:19:00,104.61,104.62,104.595,104.595,110200000.0
2008-07-22 13:20:00,104.595,104.655,104.595,104.635,102200000.0
2008-07-22 13:21:00,104.635,104.68,104.635,104.66,129000000.0
2008-07-22 13:22:00,104.66,104.665,104.635,104.64,88800000.0
2008-07-22 13:23:00,104.65,104.71,104.65,104.67,198500000.0
2008-07-22 13:24:00,104.67,104.69,104.665,104.67,127000000.0
2008-07-22 13:25:00,104.67,104.68,104.65,104.65,101900000.0
2008-07-22 13:26:00,104.65,104.67,104.65,104.65,75200000.0
2008-07-22 13:27:00,104.65,104.66,104.635,104.655,137500000.0
2008-07-22 13:28:00,104.66,104.67,104.64,104.655,103400000.0
2008-07-22 13:29:00,104.655,104.665,104.65,104.655,67200000.0
2008-07-22 13:30:00,104.655,104.73,104.65,104.68,182100000.0
2008-07-22 13:31:00,104.68,104.73,104.68,104.68,123100000.0
2008-07-22 13:32:00,104.675,104.705,104.665,104.69,162300000.0
2008-07-22 13:33:00,104.685,104.71,104.675,104.7,109300000.0
2008-07-22 13:34:00,104.7,104.71,104.69,104.69,120700000.0
2008-07-22 13:35:00,104.695,104.72,104.695,104.71,136700000.0
2008-07-22 13:36:00,104.71,104.73,104.7,104.7,92600000.0
2008-07-22 13:37:00,104.7,104.7,104.665,104.67,128000000.0
2008-07-22 13:38:00,104.67,104.69,104.67,104.685,71100000.0
2008-07-22 13:39:00,104.69,104.705,104.68,104.69,105800000.0
2008-07-22 13:40:00,104.695,104.715,104.685,104.685,163000000.0
2008-07-22 13:41:00,104.69,104.71,104.69,104.705,96800000.0
2008-07-22 13:42:00,104.705,104.71,104.695,104.7,115000000.0
2008-07-22 13:43:00,104.695,104.705,104.69,104.69,90600000.0
2008-07-22 13:44:00,104.69,104.7,104.67,104.675,65000000.0
2008-07-22 13:45:00,104.675,104.685,104.665,104.67,147200000.0
2008-07-22 13:46:00,104.68,104.68,104.67,104.675,120500000.0
2008-07-22 13:47:00,104.675,104.68,104.665,104.675,103700000.0
2008-07-22 13:48:00,104.675,104.675,104.645,104.665,127700000.0
2008-07-22 13:49:00,104.665,104.685,104.665,104.685,109400000.0
2008-07-22 13:50:00,104.685,104.705,104.68,104.695,93500000.0
2008-07-22 13:51:00,104.69,104.7,104.685,104.695,91300000.0
2008-07-22 13:52:00,104.7,104.7,104.655,104.66,73200000.0
2008-07-22 13:53:00,104.66,104.665,104.65,104.655,75000000.0
2008-07-22 13:54:00,104.66,104.665,104.655,104.66,38900000.0
2008-07-22 13:55:00,104.665,104.67,104.665,104.665,33200000.0
2008-07-22 13:56:00,104.66,104.695,104.66,104.695,113600000.0
2008-07-22 13:57:00,104.695,104.7,104.675,104.68,64100000.0
2008-07-22 13:58:00,104.675,104.685,104.675,104.685,23800000.0
2008-07-22 13:59:00,104.685,104.685,104.655,104.655,92400000.0
2008-07-22 14:00:00,104.66,104.67,104.65,104.655,52300000.0
2008-07-22 14:01:00,104.65,104.66,104.625,104.625,102900000.0
2008-07-22 14:02:00,104.625,104.64,104.62,104.64,122700000.0
2008-07-22 14:03:00,104.64,104.655,104.635,104.645,62000000.0
2008-07-22 14:04:00,104.645,104.65,104.635,104.635,78500000.0
2008-07-22 14:05:00,104.645,104.66,104.64,104.65,113200000.0
2008-07-22 14:06:00,104.65,104.655,104.645,104.65,59800000.0
2008-07-22 14:07:00,104.655,104.68,104.655,104.67,123400000.0
2008-07-22 14:08:00,104.67,104.67,104.655,104.665,41200000.0
2008-07-22 14:09:00,104.67,104.695,104.665,104.68,112000000.0
2008-07-22 14:10:00,104.685,104.695,104.68,104.685,41600000.0
2008-07-22 14:11:00,104.69,104.695,104.67,104.67,100200000.0
2008-07-22 14:12:00,104.675,104.675,104.665,104.665,25600000.0
2008-07-22 14:13:00,104.665,104.675,104.645,104.645,76600000.0
2008-07-22 14:14:00,104.645,104.67,104.64,104.655,97000000.0
2008-07-22 14:15:00,104.655,104.675,104.635,104.655,138900000.0
2008-07-22 14:16:00,104.66,104.695,104.65,104.685,114500000.0
2008-07-22 14:17:00,104.685,104.705,104.67,104.685,126800000.0
2008-07-22 14:18:00,104.68,104.725,104.675,104.715,144200000.0
2008-07-22 14:19:00,104.715,104.725,104.685,104.7,173500000.0
2008-07-22 14:20:00,104.705,104.725,104.7,104.705,160600000.0
2008-07-22 14:21:00,104.71,104.74,104.69,104.7,142700000.0
2008-07-22 14:22:00,104.7,104.705,104.655,104.655,207600000.0
2008-07-22 14:23:00,104.655,104.685,104.635,104.665,170100000.0
2008-07-22 14:24:00,104.67,104.685,104.65,104.68,120700000.0
2008-07-22 14:25:00,104.685,104.685,104.67,104.68,117500000.0
2008-07-22 14:26:00,104.68,104.685,104.65,104.65,130400000.0
2008-07-22 14:27:00,104.655,104.665,104.645,104.665,82600000.0
2008-07-22 14:28:00,104.67,104.675,104.625,104.63,152700000.0
2008-07-22 14:29:00,104.63,104.68,104.625,104.65,137300000.0
2008-07-22 14:30:00,104.65,104.655,104.59,104.62,237200000.0
2008-07-22 14:31:00,104.625,104.65,104.615,104.64,156600000.0
2008-07-22 14:32:00,104.64,104.7,104.62,104.65,153300000.0
2008-07-22 14:33:00,104.65,104.655,104.61,104.62,184200000.0
2008-07-22 14:34:00,104.625,104.66,104.585,104.635,253300000.0
2008-07-22 14:35:00,104.64,104.69,104.64,104.665,173500000.0
2008-07-22 14:36:00,104.665,104.675,104.645,104.65,153900000.0
2008-07-22 14:37:00,104.65,104.655,104.62,104.63,133200000.0
2008-07-22 14:38:00,104.635,104.65,104.605,104.62,182700000.0
2008-07-22 14:39:00,104.63,104.64,104.62,104.62,95800000.0
2008-07-22 14:40:00,104.62,104.65,104.62,104.64,87500000.0
2008-07-22 14:41:00,104.635,104.675,104.625,104.675,139800000.0
2008-07-22 14:42:00,104.67,104.69,104.635,104.665,203900000.0
2008-07-22 14:43:00,104.665,104.7,104.665,104.68,139800000.0
2008-07-22 14:44:00,104.675,104.685,104.655,104.655,117000000.0
2008-07-22 14:45:00,104.655,104.69,104.64,104.685,183600000.0
2008-07-22 14:46:00,104.685,104.705,104.665,104.685,165100000.0
2008-07-22 14:47:00,104.68,104.695,104.67,104.685,135500000.0
2008-07-22 14:48:00,104.685,104.7,104.675,104.685,156900000.0
2008-07-22 14:49:00,104.685,104.705,104.67,104.675,137500000.0
2008-07-22 14:50:00,104.67,104.69,104.665,104.675,159900000.0
2008-07-22 14:51:00,104.68,104.695,104.665,104.67,149700000.0
2008-07-22 14:52:00,104.67,104.69,104.665,104.675,157600000.0
2008-07-22 14:53:00,104.675,104.685,104.655,104.665,101400000.0
2008-07-22 14:54:00,104.665,104.685,104.655,104.655,159200000.0
2008-07-22 14:55:00,104.655,104.67,104.65,104.66,143400000.0
2008-07-22 14:56:00,104.665,104.68,104.655,104.665,164100000.0
2008-07-22 14:57:00,104.66,104.67,104.645,104.67,131200000.0
2008-07-22 14:58:00,104.67,104.69,104.665,104.68,97500000.0
2008-07-22 14:59:00,104.685,104.695,104.655,104.665,153200000.0
2008-07-22 15:00:00,104.665,104.67,104.64,104.665,126200000.0
2008-07-22 15:01:00,104.665,104.67,104.625,104.64,171600000.0
2008-07-22 15:02:00,104.64,104.65,104.615,104.625,143700000.0
2008-07-22 15:03:00,104.615,104.63,104.6,104.615,146900000.0
2008-07-22 15:04:00,104.61,104.625,104.605,104.61,108300000.0
2008-07-22 15:05:00,104.61,104.64,104.605,104.61,123000000.0
2008-07-22 15:06:00,104.61,104.62,104.59,104.59,124400000.0
2008-07-22 15:07:00,104.585,104.59,104.57,104.59,114900000.0
2008-07-22 15:08:00,104.59,104.595,104.565,104.565,116200000.0
2008-07-22 15:09:00,104.565,104.575,104.555,104.57,121900000.0
2008-07-22 15:10:00,104.57,104.575,104.555,104.57,89700000.0
2008-07-22 15:11:00,104.57,104.575,104.565,104.57,57300000.0
2008-07-22 15:12:00,104.57,104.575,104.555,104.575,118300000.0
2008-07-22 15:13:00,104.57,104.61,104.565,104.605,99900000.0
2008-07-22 15:14:00,104.605,104.605,104.595,104.605,63100000.0
2008-07-22 15:15:00,104.6,104.625,104.595,104.61,58000000.0
2008-07-22 15:16:00,104.605,104.63,104.605,104.62,86700000.0
2008-07-22 15:17:00,104.62,104.63,104.61,104.615,107600000.0
2008-07-22 15:18:00,104.61,104.62,104.605,104.61,72100000.0
2008-07-22 15:19:00,104.61,104.625,104.605,104.615,78300000.0
2008-07-22 15:20:00,104.615,104.63,104.61,104.62,65300000.0
2008-07-22 15:21:00,104.62,104.62,104.6,104.605,83300000.0
2008-07-22 15:22:00,104.605,104.63,104.605,104.625,67800000.0
2008-07-22 15:23:00,104.63,104.635,104.605,104.62,103000000.0
2008-07-22 15:24:00,104.62,104.62,104.605,104.61,116600000.0
2008-07-22 15:25:00,104.61,104.625,104.59,104.61,90200000.0
2008-07-22 15:26:00,104.61,104.615,104.6,104.605,31900000.0
2008-07-22 15:27:00,104.605,104.605,104.585,104.595,51300000.0
2008-07-22 15:28:00,104.595,104.6,104.585,104.6,104200000.0
2008-07-22 15:29:00,104.595,104.605,104.595,104.605,77200000.0
2008-07-22 15:30:00,104.605,104.615,104.575,104.59,145700000.0
2008-07-22 15:31:00,104.58,104.595,104.575,104.59,204100000.0
2008-07-22 15:32:00,104.59,104.615,104.585,104.605,154600000.0
2008-07-22 15:33:00,104.605,104.63,104.6,104.63,95500000.0
2008-07-22 15:34:00,104.625,104.63,104.6,104.61,132100000.0
2008-07-22 15:35:00,104.615,104.625,104.595,104.605,77200000.0
2008-07-22 15:36:00,104.605,104.62,104.595,104.605,116200000.0
2008-07-22 15:37:00,104.61,104.625,104.595,104.61,144300000.0
2008-07-22 15:38:00,104.61,104.63,104.605,104.62,147300000.0
2008-07-22 15:39:00,104.62,104.65,104.605,104.615,113500000.0
2008-07-22 15:40:00,104.62,104.65,104.605,104.64,98200000.0
2008-07-22 15:41:00,104.63,104.645,104.615,104.63,115000000.0
2008-07-22 15:42:00,104.63,104.64,104.605,104.61,158600000.0
2008-07-22 15:43:00,104.61,104.625,104.59,104.6,171600000.0
2008-07-22 15:44:00,104.6,104.62,104.59,104.595,115500000.0
2008-07-22 15:45:00,104.6,104.62,104.6,104.61,66800000.0
2008-07-22 15:46:00,104.61,104.625,104.6,104.605,106900000.0
2008-07-22 15:47:00,104.605,104.605,104.555,104.56,185500000.0
2008-07-22 15:48:00,104.555,104.565,104.545,104.555,184800000.0
2008-07-22 15:49:00,104.56,104.56,104.535,104.55,121800000.0
2008-07-22 15:50:00,104.555,104.56,104.54,104.56,117100000.0
2008-07-22 15:51:00,104.56,104.57,104.545,104.55,118600000.0
2008-07-22 15:52:00,104.555,104.585,104.545,104.545,150100000.0
2008-07-22 15:53:00,104.545,104.56,104.525,104.53,180500000.0
2008-07-22 15:54:00,104.525,104.55,104.525,104.535,116000000.0
2008-07-22 15:55:00,104.53,104.545,104.515,104.535,187800000.0
2008-07-22 15:56:00,104.535,104.55,104.52,104.525,151300000.0
2008-07-22 15:57:00,104.52,104.54,104.52,104.525,110900000.0
2008-07-22 15:58:00,104.525,104.54,104.515,104.525,94600000.0
2008-07-22 15:59:00,104.53,104.565,104.515,104.555,90300000.0
2008-07-22 16:00:00,104.555,104.555,104.505,104.53,111100000.0
2008-07-22 16:01:00,104.53,104.545,104.5,104.53,185000000.0
2008-07-22 16:02:00,104.54,104.55,104.505,104.535,178900000.0
2008-07-22 16:03:00,104.53,104.53,104.48,104.485,224900000.0
2008-07-22 16:04:00,104.485,104.525,104.485,104.52,236700000.0
2008-07-22 16:05:00,104.52,104.52,104.48,104.48,190500000.0
2008-07-22 16:06:00,104.48,104.495,104.465,104.485,195100000.0
2008-07-22 16:07:00,104.49,104.5,104.45,104.465,166000000.0
2008-07-22 16:08:00,104.465,104.48,104.46,104.475,213100000.0
2008-07-22 16:09:00,104.475,104.515,104.475,104.505,167300000.0
2008-07-22 16:10:00,104.505,104.51,104.465,104.465,136500000.0
2008-07-22 16:11:00,104.465,104.475,104.455,104.47,77000000.0
2008-07-22 16:12:00,104.47,104.48,104.445,104.445,108100000.0
2008-07-22 16:13:00,104.45,104.48,104.44,104.46,217000000.0
2008-07-22 16:14:00,104.455,104.48,104.45,104.48,143300000.0
2008-07-22 16:15:00,104.475,104.49,104.455,104.48,201800000.0
2008-07-22 16:16:00,104.48,104.495,104.465,104.465,232900000.0
2008-07-22 16:17:00,104.465,104.465,104.425,104.435,121700000.0
2008-07-22 16:18:00,104.43,104.435,104.395,104.415,178200000.0
2008-07-22 16:19:00,104.415,104.42,104.395,104.415,128100000.0
2008-07-22 16:20:00,104.415,104.445,104.405,104.415,155600000.0
2008-07-22 16:21:00,104.415,104.435,104.405,104.42,90300000.0
2008-07-22 16:22:00,104.42,104.43,104.395,104.395,138800000.0
2008-07-22 16:23:00,104.395,104.415,104.395,104.405,89900000.0
2008-07-22 16:24:00,104.405,104.435,104.4,104.42,121900000.0
2008-07-22 16:25:00,104.42,104.44,104.415,104.43,134200000.0
2008-07-22 16:26:00,104.43,104.44,104.425,104.435,101800000.0
2008-07-22 16:27:00,104.435,104.445,104.425,104.435,109900000.0
2008-07-22 16:28:00,104.43,104.44,104.425,104.43,109300000.0
2008-07-22 16:29:00,104.43,104.435,104.405,104.415,192900000.0
2008-07-22 16:30:00,104.415,104.43,104.415,104.425,171900000.0
2008-07-22 16:31:00,104.425,104.425,104.395,104.405,106500000.0
2008-07-22 16:32:00,104.405,104.415,104.395,104.405,102500000.0
2008-07-22 16:33:00,104.41,104.41,104.395,104.4,81900000.0
2008-07-22 16:34:00,104.405,104.42,104.385,104.385,188300000.0
2008-07-22 16:35:00,104.385,104.4,104.375,104.385,113100000.0
2008-07-22 16:36:00,104.385,104.4,104.365,104.38,133700000.0
2008-07-22 16:37:00,104.38,104.41,104.38,104.4,99300000.0
2008-07-22 16:38:00,104.4,104.42,104.39,104.4,94600000.0
2008-07-22 16:39:00,104.395,104.42,104.365,104.365,163300001.0
2008-07-22 16:40:00,104.37,104.41,104.37,104.405,104600000.0
2008-07-22 16:41:00,104.405,104.41,104.395,104.4,62200000.0
2008-07-22 16:42:00,104.4,104.41,104.385,104.405,106400000.0
2008-07-22 16:43:00,104.4,104.44,104.395,104.425,163900000.0
2008-07-22 16:44:00,104.425,104.425,104.375,104.38,149600000.0
2008-07-22 16:45:00,104.375,104.39,104.365,104.37,113900000.0
2008-07-22 16:46:00,104.37,104.38,104.355,104.365,112100000.0
2008-07-22 16:47:00,104.365,104.375,104.345,104.37,136700000.0
2008-07-22 16:48:00,104.365,104.39,104.36,104.38,127000000.0
2008-07-22 16:49:00,104.385,104.39,104.37,104.38,93100000.0
2008-07-22 16:50:00,104.38,104.385,104.365,104.365,88800000.0
2008-07-22 16:51:00,104.365,104.375,104.355,104.355,108300000.0
2008-07-22 16:52:00,104.355,104.365,104.34,104.345,97800000.0
2008-07-22 16:53:00,104.355,104.37,104.345,104.355,82000000.0
2008-07-22 16:54:00,104.365,104.385,104.365,104.37,135100000.0
2008-07-22 16:55:00,104.37,104.375,104.345,104.355,96100000.0
2008-07-22 16:56:00,104.355,104.38,104.355,104.37,70200000.0
2008-07-22 16:57:00,104.37,104.38,104.35,104.355,97600000.0
2008-07-22 16:58:00,104.36,104.39,104.355,104.375,109100000.0
2008-07-22 16:59:00,104.375,104.375,104.335,104.345,159100000.0
2008-07-22 17:00:00,104.345,104.38,104.335,104.365,130200000.0
2008-07-22 17:01:00,104.37,104.37,104.355,104.355,97500000.0
2008-07-22 17:02:00,104.355,104.39,104.355,104.375,142200000.0
2008-07-22 17:03:00,104.375,104.375,104.355,104.36,130800000.0
2008-07-22 17:04:00,104.36,104.36,104.295,104.295,145800000.0
2008-07-22 17:05:00,104.305,104.31,104.275,104.295,212100000.0
2008-07-22 17:06:00,104.295,104.325,104.285,104.305,221500000.0
2008-07-22 17:07:00,104.305,104.31,104.275,104.28,121800000.0
2008-07-22 17:08:00,104.285,104.295,104.275,104.28,139400000.0
2008-07-22 17:09:00,104.28,104.285,104.275,104.28,106700000.0
2008-07-22 17:10:00,104.29,104.315,104.28,104.305,136200000.0
2008-07-22 17:11:00,104.305,104.33,104.295,104.31,153900000.0
2008-07-22 17:12:00,104.31,104.32,104.295,104.315,100400000.0
2008-07-22 17:13:00,104.31,104.315,104.28,104.28,112000000.0
2008-07-22 17:14:00,104.28,104.28,104.185,104.22,223400000.0
2008-07-22 17:15:00,104.22,104.235,104.2,104.225,173600000.0
2008-07-22 17:16:00,104.23,104.245,104.225,104.24,184900000.0
2008-07-22 17:17:00,104.24,104.245,104.19,104.215,127300000.0
2008-07-22 17:18:00,104.215,104.215,104.185,104.2,146500000.0
2008-07-22 17:19:00,104.195,104.205,104.165,104.175,180200000.0
2008-07-22 17:20:00,104.175,104.19,104.125,104.135,147300000.0
2008-07-22 17:21:00,104.125,104.165,104.125,104.125,192400000.0
2008-07-22 17:22:00,104.135,104.15,104.12,104.15,152700000.0
2008-07-22 17:23:00,104.145,104.165,104.135,104.15,110300000.0
2008-07-22 17:24:00,104.155,104.185,104.15,104.17,93000000.0
2008-07-22 17:25:00,104.165,104.17,104.125,104.125,136800000.0
2008-07-22 17:26:00,104.125,104.16,104.125,104.16,95300000.0
2008-07-22 17:27:00,104.155,104.165,104.135,104.14,151800000.0
2008-07-22 17:28:00,104.14,104.165,104.14,104.155,100300000.0
2008-07-22 17:29:00,104.145,104.16,104.135,104.15,160900000.0
2008-07-22 17:30:00,104.155,104.17,104.145,104.145,132000000.0
2008-07-22 17:31:00,104.15,104.155,104.125,104.125,141600000.0
2008-07-22 17:32:00,104.13,104.155,104.115,104.125,114600000.0
2008-07-22 17:33:00,104.12,104.14,104.055,104.075,249000000.0
2008-07-22 17:34:00,104.07,104.12,104.065,104.115,144200000.0
2008-07-22 17:35:00,104.125,104.145,104.105,104.13,259500000.0
2008-07-22 17:36:00,104.135,104.14,104.1,104.12,252700000.0
2008-07-22 17:37:00,104.115,104.125,104.07,104.07,182100000.0
2008-07-22 17:38:00,104.08,104.115,104.08,104.09,156100000.0
2008-07-22 17:39:00,104.09,104.1,104.075,104.075,81900000.0
2008-07-22 17:40:00,104.075,104.09,104.055,104.055,124000000.0
2008-07-22 17:41:00,104.055,104.09,104.055,104.085,191000000.0
2008-07-22 17:42:00,104.08,104.09,104.055,104.09,278600000.0
2008-07-22 17:43:00,104.09,104.09,104.055,104.055,177300000.0
2008-07-22 17:44:00,104.055,104.09,104.055,104.08,172100000.0
2008-07-22 17:45:00,104.08,104.11,104.075,104.105,104200000.0
2008-07-22 17:46:00,104.11,104.13,104.095,104.105,172900000.0
2008-07-22 17:47:00,104.105,104.115,104.075,104.085,177300000.0
2008-07-22 17:48:00,104.08,104.105,104.065,104.095,182800000.0
2008-07-22 17:49:00,104.09,104.115,104.085,104.115,126200000.0
2008-07-22 17:50:00,104.115,104.12,104.085,104.105,110300000.0
2008-07-22 17:51:00,104.11,104.14,104.1,104.125,159700000.0
2008-07-22 17:52:00,104.13,104.135,104.11,104.12,102200000.0
2008-07-22 17:53:00,104.12,104.13,104.105,104.105,152900000.0
2008-07-22 17:54:00,104.105,104.115,104.105,104.115,113000000.0
2008-07-22 17:55:00,104.11,104.12,104.105,104.105,111300000.0
2008-07-22 17:56:00,104.105,104.125,104.095,104.11,131600000.0
2008-07-22 17:57:00,104.115,104.135,104.115,104.13,93300000.0
2008-07-22 17:58:00,104.13,104.15,104.115,104.125,120400000.0
2008-07-22 17:59:00,104.12,104.155,104.105,104.155,225500000.0
2008-07-22 18:00:00,104.15,104.17,104.125,104.14,166100000.0
2008-07-22 18:01:00,104.135,104.15,104.12,104.12,95100000.0
2008-07-22 18:02:00,104.13,104.14,104.11,104.11,125400000.0
2008-07-22 18:03:00,104.12,104.13,104.105,104.12,106000000.0
2008-07-22 18:04:00,104.13,104.15,104.12,104.13,91300000.0
2008-07-22 18:05:00,104.13,104.13,104.09,104.11,96600000.0
2008-07-22 18:06:00,104.11,104.12,104.09,104.11,73000000.0
2008-07-22 18:07:00,104.11,104.13,104.1,104.1,137000000.0
2008-07-22 18:08:00,104.1,104.12,104.07,104.08,113200000.0
2008-07-22 18:09:00,104.08,104.09,104.07,104.07,84200000.0
2008-07-22 18:10:00,104.08,104.08,104.02,104.02,130100000.0
2008-07-22 18:11:00,104.03,104.05,104.0,104.0,160100000.0
2008-07-22 18:12:00,103.995,104.03,103.99,104.02,132400000.0
2008-07-22 18:13:00,104.02,104.05,104.015,104.03,90900000.0
2008-07-22 18:14:00,104.03,104.04,104.02,104.02,59700000.0
2008-07-22 18:15:00,104.025,104.05,104.015,104.045,76400000.0
2008-07-22 18:16:00,104.04,104.06,104.025,104.045,135600000.0
2008-07-22 18:17:00,104.045,104.055,104.035,104.055,76700000.0
2008-07-22 18:18:00,104.055,104.07,104.025,104.04,123900000.0
2008-07-22 18:19:00,104.035,104.06,104.025,104.025,85300000.0
2008-07-22 18:20:00,104.035,104.045,104.025,104.035,144200000.0
2008-07-22 18:21:00,104.035,104.035,104.02,104.025,79000000.0
2008-07-22 18:22:00,104.03,104.03,103.995,103.995,97400000.0
2008-07-22 18:23:00,104.005,104.005,103.95,103.975,221900000.0
2008-07-22 18:24:00,103.965,103.98,103.845,103.865,294400000.0
2008-07-22 18:25:00,103.87,103.89,103.825,103.855,173600000.0
2008-07-22 18:26:00,103.855,103.88,103.855,103.88,132900000.0
2008-07-22 18:27:00,103.88,103.88,103.825,103.88,267900000.0
2008-07-22 18:28:00,103.9,103.925,103.875,103.92,135600000.0
2008-07-22 18:29:00,103.925,103.94,103.895,103.905,181700000.0
2008-07-22 18:30:00,103.905,103.95,103.89,103.935,205600000.0
2008-07-22 18:31:00,103.935,103.95,103.91,103.94,230700000.0
2008-07-22 18:32:00,103.94,103.99,103.94,103.97,189100000.0
2008-07-22 18:33:00,103.97,104.01,103.965,103.99,173600000.0
2008-07-22 18:34:00,104.0,104.04,104.0,104.03,179600000.0
2008-07-22 18:35:00,104.02,104.025,103.995,104.0,145800000.0
2008-07-22 18:36:00,104.0,104.02,103.99,104.005,132000000.0
2008-07-22 18:37:00,104.01,104.03,103.995,104.03,92100000.0
2008-07-22 18:38:00,104.025,104.025,103.99,103.995,93400000.0
2008-07-22 18:39:00,103.995,104.02,103.995,104.02,61500000.0
2008-07-22 18:40:00,104.02,104.02,103.99,104.0,76300000.0
2008-07-22 18:41:00,104.005,104.015,103.97,103.97,143000000.0
2008-07-22 18:42:00,104.0,104.02,103.98,103.995,119800000.0
2008-07-22 18:43:00,104.0,104.0,103.98,103.98,36700000.0
2008-07-22 18:44:00,103.99,103.99,103.97,103.975,61700000.0
2008-07-22 18:45:00,103.97,103.99,103.97,103.98,71000000.0
2008-07-22 18:46:00,103.98,103.99,103.97,103.98,49100000.0
2008-07-22 18:47:00,103.97,104.0,103.97,103.985,101100000.0
2008-07-22 18:48:00,103.985,103.99,103.975,103.975,74900000.0
2008-07-22 18:49:00,103.975,103.99,103.955,103.975,74100000.0
2008-07-22 18:50:00,103.98,104.01,103.975,104.0,71700000.0
2008-07-22 18:51:00,104.01,104.01,103.98,103.99,139400000.0
2008-07-22 18:52:00,104.0,104.01,103.98,103.995,157600000.0
2008-07-22 18:53:00,104.0,104.015,103.995,104.01,80800000.0
2008-07-22 18:54:00,104.01,104.01,103.985,103.99,70100000.0
2008-07-22 18:55:00,103.99,104.02,103.99,104.0,79900000.0
2008-07-22 18:56:00,104.005,104.01,103.98,103.99,69600000.0
2008-07-22 18:57:00,103.99,104.02,103.98,104.005,84600000.0
2008-07-22 18:58:00,104.005,104.005,103.98,103.99,63800000.0
2008-07-22 18:59:00,103.99,104.02,103.99,104.01,63300000.0
2008-07-22 19:00:00,104.01,104.02,104.0,104.01,75100000.0
2008-07-22 19:01:00,104.01,104.025,103.97,104.02,108700000.0
2008-07-22 19:02:00,104.02,104.045,104.0,104.01,95300000.0
2008-07-22 19:03:00,104.015,104.03,103.985,104.02,113500000.0
2008-07-22 19:04:00,104.02,104.05,104.005,104.04,108600000.0
2008-07-22 19:05:00,104.03,104.04,104.0,104.01,69100000.0
2008-07-22 19:06:00,104.02,104.03,104.01,104.02,64400000.0
2008-07-22 19:07:00,104.02,104.02,103.99,104.0,55200000.0
2008-07-22 19:08:00,104.0,104.01,103.99,104.01,65400000.0
2008-07-22 19:09:00,104.01,104.02,104.0,104.005,29100000.0
2008-07-22 19:10:00,104.01,104.01,103.99,104.0,71300000.0
2008-07-22 19:11:00,104.0,104.01,103.99,104.01,33700000.0
2008-07-22 19:12:00,104.01,104.05,104.01,104.05,128400000.0
2008-07-22 19:13:00,104.05,104.06,104.02,104.02,65900000.0
2008-07-22 19:14:00,104.02,104.03,104.01,104.015,106000000.0
2008-07-22 19:15:00,104.02,104.025,104.0,104.0,132300000.0
2008-07-22 19:16:00,104.005,104.01,103.985,104.0,47500000.0
2008-07-22 19:17:00,104.0,104.01,103.995,104.0,43000000.0
2008-07-22 19:18:00,103.99,104.015,103.98,104.01,125900000.0
2008-07-22 19:19:00,104.01,104.02,104.0,104.01,27900000.0
2008-07-22 19:20:00,104.01,104.02,103.985,104.0,78500000.0
2008-07-22 19:21:00,104.0,104.01,103.98,103.98,65400000.0
2008-07-22 19:22:00,103.98,104.0,103.975,103.99,66100000.0
2008-07-22 19:23:00,103.99,104.0,103.98,104.0,39000000.0
2008-07-22 19:24:00,103.995,104.01,103.995,104.01,23500000.0
2008-07-22 19:25:00,104.01,104.025,104.005,104.015,79100000.0
2008-07-22 19:26:00,104.01,104.02,104.0,104.01,115200000.0
2008-07-22 19:27:00,104.01,104.03,104.01,104.025,122900000.0
2008-07-22 19:28:00,104.02,104.04,104.015,104.03,74500000.0
2008-07-22 19:29:00,104.03,104.04,104.025,104.03,104800000.0
2008-07-22 19:30:00,104.03,104.05,104.025,104.04,64200000.0
2008-07-22 19:31:00,104.035,104.035,104.015,104.025,35900000.0
2008-07-22 19:32:00,104.02,104.03,104.02,104.03,51600000.0
2008-07-22 19:33:00,104.03,104.045,104.02,104.04,40800000.0
2008-07-22 19:34:00,104.04,104.05,104.015,104.02,135600000.0
2008-07-22 19:35:00,104.02,104.04,104.015,104.02,81000000.0
2008-07-22 19:36:00,104.02,104.03,104.02,104.025,21400000.0
2008-07-22 19:37:00,104.03,104.04,104.005,104.01,81200000.0
2008-07-22 19:38:00,104.01,104.02,104.0,104.0,61400000.0
2008-07-22 19:39:00,104.0,104.0,103.975,103.98,92500000.0
2008-07-22 19:40:00,103.98,104.0,103.97,103.97,100400000.0
2008-07-22 19:41:00,103.97,103.99,103.955,103.98,70300000.0
2008-07-22 19:42:00,103.98,103.995,103.98,103.98,40900000.0
2008-07-22 19:43:00,103.98,104.0,103.98,103.98,90000000.0
2008-07-22 19:44:00,103.98,103.98,103.965,103.97,100200000.0
2008-07-22 19:45:00,103.975,103.98,103.965,103.97,68100000.0
2008-07-22 19:46:00,103.97,103.975,103.965,103.975,48000000.0
2008-07-22 19:47:00,103.975,103.98,103.965,103.98,36800000.0
2008-07-22 19:48:00,103.98,103.99,103.96,103.97,69900000.0
2008-07-22 19:49:00,103.97,103.98,103.97,103.98,26600000.0
2008-07-22 19:50:00,103.98,103.99,103.98,103.99,73600000.0
2008-07-22 19:51:00,103.985,103.99,103.98,103.985,20300000.0
2008-07-22 19:52:00,103.98,103.985,103.98,103.98,70300000.0
2008-07-22 19:53:00,103.98,104.0,103.98,104.0,34400000.0
2008-07-22 19:54:00,103.995,104.04,103.995,104.0,120600000.0
2008-07-22 19:55:00,104.005,104.04,104.0,104.025,73300000.0
2008-07-22 19:56:00,104.025,104.025,104.02,104.025,18000000.0
2008-07-22 19:57:00,104.025,104.03,104.015,104.02,35400000.0
2008-07-22 19:58:00,104.03,104.04,104.0,104.0,76300000.0
2008-07-22 19:59:00,104.0,104.04,104.0,104.035,58000000.0
2008-07-22 20:00:00,104.03,104.03,104.005,104.01,70800000.0
2008-07-22 20:01:00,104.005,104.02,103.995,104.015,54000000.0
2008-07-22 20:02:00,104.015,104.04,104.0,104.015,99600000.0
2008-07-22 20:03:00,104.015,104.04,104.0,104.03,106000000.0
2008-07-22 20:04:00,104.03,104.05,104.02,104.03,135300000.0
2008-07-22 20:05:00,104.03,104.04,104.015,104.03,74600000.0
2008-07-22 20:06:00,104.03,104.05,104.02,104.025,90400000.0
2008-07-22 20:07:00,104.03,104.04,103.995,104.0,101400000.0
2008-07-22 20:08:00,104.0,104.015,104.0,104.015,43000000.0
2008-07-22 20:09:00,104.015,104.015,104.005,104.01,21200000.0
2008-07-22 20:10:00,104.01,104.01,104.0,104.01,20300000.0
2008-07-22 20:11:00,104.01,104.02,103.975,104.015,109900000.0
2008-07-22 20:12:00,104.01,104.01,103.99,104.0,84000000.0
2008-07-22 20:13:00,104.0,104.04,103.99,104.025,109200000.0
2008-07-22 20:14:00,104.025,104.085,104.02,104.085,149000000.0
2008-07-22 20:15:00,104.08,104.09,104.055,104.065,101800000.0
2008-07-22 20:16:00,104.06,104.07,104.04,104.05,65500000.0
2008-07-22 20:17:00,104.045,104.055,104.02,104.03,130400000.0
2008-07-22 20:18:00,104.03,104.07,104.015,104.06,116800000.0
2008-07-22 20:19:00,104.06,104.07,104.04,104.04,85600000.0
2008-07-22 20:20:00,104.04,104.04,104.01,104.03,93000000.0
2008-07-22 20:21:00,104.025,104.06,104.02,104.04,58100000.0
2008-07-22 20:22:00,104.03,104.07,104.03,104.06,88500000.0
2008-07-22 20:23:00,104.06,104.07,104.045,104.05,61400000.0
2008-07-22 20:24:00,104.04,104.06,104.02,104.03,116600000.0
2008-07-22 20:25:00,104.04,104.045,104.015,104.045,115700000.0
2008-07-22 20:26:00,104.04,104.05,104.04,104.04,66900000.0
2008-07-22 20:27:00,104.03,104.04,104.01,104.015,101100000.0
2008-07-22 20:28:00,104.02,104.03,104.0,104.015,103500000.0
2008-07-22 20:29:00,104.015,104.025,103.99,104.0,115300000.0
2008-07-22 20:30:00,103.99,104.01,103.975,103.98,76200000.0
2008-07-22 20:31:00,103.975,104.0,103.97,104.0,47900000.0
2008-07-22 20:32:00,104.0,104.01,104.0,104.01,45000000.0
2008-07-22 20:33:00,104.01,104.01,103.99,103.99,33900000.0
2008-07-22 20:34:00,104.0,104.01,103.995,103.995,52800000.0
2008-07-22 20:35:00,104.0,104.01,103.98,104.01,54900000.0
2008-07-22 20:36:00,104.01,104.01,104.0,104.0,62100000.0
2008-07-22 20:37:00,104.0,104.01,103.99,103.99,21800000.0
2008-07-22 20:38:00,103.99,104.03,103.99,104.02,95400000.0
2008-07-22 20:39:00,104.02,104.03,104.0,104.0,42000000.0
2008-07-22 20:40:00,104.0,104.02,103.99,104.015,61100000.0
2008-07-22 20:41:00,104.015,104.04,104.01,104.02,97700000.0
2008-07-22 20:42:00,104.02,104.03,104.005,104.01,121700000.0
2008-07-22 20:43:00,104.015,104.05,104.005,104.03,101400000.0
2008-07-22 20:44:00,104.03,104.035,103.99,103.99,152700000.0
2008-07-22 20:45:00,103.99,104.0,103.98,104.0,67100000.0
2008-07-22 20:46:00,104.0,104.01,103.97,103.985,83000000.0
2008-07-22 20:47:00,103.975,103.99,103.965,103.97,81500000.0
2008-07-22 20:48:00,103.97,104.025,103.96,104.01,54500000.0
2008-07-22 20:49:00,104.01,104.01,103.995,103.995,35200000.0
2008-07-22 20:50:00,104.0,104.0,103.98,103.99,42000000.0
2008-07-22 20:51:00,103.99,104.01,103.985,103.995,92800000.0
2008-07-22 20:52:00,103.995,104.03,103.995,104.02,63200000.0
2008-07-22 20:53:00,104.015,104.03,104.005,104.015,122300000.0
2008-07-22 20:54:00,104.01,104.03,104.0,104.01,80400000.0
2008-07-22 20:55:00,104.01,104.01,103.975,103.995,103200000.0
2008-07-22 20:56:00,104.0,104.035,103.99,104.005,145400000.0
2008-07-22 20:57:00,103.99,104.025,103.99,104.005,101700000.0
2008-07-22 20:58:00,104.005,104.02,103.99,104.0,83900000.0
2008-07-22 20:59:00,103.995,104.01,103.97,103.99,125100000.0
2008-07-22 21:00:00,103.99,104.05,103.99,104.02,133000000.0
2008-07-22 21:01:00,104.02,104.02,104.0,104.005,38500000.0
2008-07-22 21:02:00,104.005,104.015,104.0,104.0,73700000.0
2008-07-22 21:03:00,104.01,104.01,103.99,104.01,56700000.0
2008-07-22 21:04:00,104.01,104.02,103.98,103.99,111000000.0
2008-07-22 21:05:00,103.99,103.99,103.98,103.98,26500000.0
2008-07-22 21:06:00,103.97,104.01,103.95,103.99,93300000.0
2008-07-22 21:07:00,103.99,103.99,103.985,103.99,27000000.0
2008-07-22 21:08:00,103.99,103.995,103.98,103.99,81000000.0
2008-07-22 21:09:00,103.99,104.01,103.985,104.0,75400000.0
2008-07-22 21:10:00,104.0,104.01,104.0,104.0,19300000.0
2008-07-22 21:11:00,104.01,104.02,103.99,104.0,31200000.0
2008-07-22 21:12:00,104.0,104.01,103.99,103.99,20800000.0
2008-07-22 21:13:00,103.99,104.0,103.99,103.99,14100000.0
2008-07-22 21:14:00,103.995,104.01,103.995,104.01,16300000.0
2008-07-22 21:15:00,104.01,104.01,103.96,103.96,42700000.0
2008-07-22 21:16:00,103.97,103.98,103.965,103.965,27600000.0
2008-07-22 21:17:00,103.97,103.98,103.965,103.98,26700000.0
2008-07-22 21:18:00,103.98,103.99,103.975,103.985,23300000.0
2008-07-22 21:19:00,103.99,103.99,103.98,103.985,29100000.0
2008-07-22 21:20:00,103.98,103.98,103.97,103.97,17500000.0
2008-07-22 21:21:00,103.97,103.975,103.97,103.975,12900000.0
2008-07-22 21:22:00,103.98,103.99,103.97,103.99,28400000.0
2008-07-22 21:23:00,103.99,104.0,103.99,103.99,17200000.0
2008-07-22 21:24:00,103.98,103.99,103.98,103.98,22700000.0
2008-07-22 21:25:00,103.98,104.01,103.975,103.975,53700000.0
2008-07-22 21:26:00,103.975,103.98,103.965,103.98,46000000.0
2008-07-22 21:27:00,103.98,103.99,103.98,103.985,24200000.0
2008-07-22 21:28:00,103.985,104.0,103.985,104.0,31700000.0
2008-07-22 21:29:00,104.01,104.01,104.0,104.01,34100000.0
2008-07-22 21:30:00,104.01,104.01,103.985,103.99,61500000.0
2008-07-22 21:31:00,103.99,104.03,103.985,104.01,71400000.0
2008-07-22 21:32:00,104.015,104.02,103.985,104.01,93800000.0
2008-07-22 21:33:00,104.01,104.01,103.985,103.995,59100000.0
2008-07-22 21:34:00,104.0,104.025,103.98,103.985,82500000.0
2008-07-22 21:35:00,103.985,104.01,103.985,104.01,29000000.0
2008-07-22 21:36:00,104.005,104.025,103.99,103.995,49900000.0
2008-07-22 21:37:00,103.995,104.0,103.98,104.0,43600000.0
2008-07-22 21:38:00,104.0,104.02,103.99,104.01,71900000.0
2008-07-22 21:39:00,104.01,104.02,103.985,104.0,116400000.0
2008-07-22 21:40:00,103.995,104.02,103.995,104.01,123600000.0
2008-07-22 21:41:00,104.01,104.01,103.995,104.0,46400000.0
2008-07-22 21:42:00,104.0,104.03,104.0,104.025,79800000.0
2008-07-22 21:43:00,104.02,104.025,103.99,103.995,116500000.0
2008-07-22 21:44:00,103.99,104.01,103.975,104.0,101400000.0
2008-07-22 21:45:00,103.99,104.03,103.97,104.02,120600000.0
2008-07-22 21:46:00,104.02,104.06,104.015,104.015,143800000.0
2008-07-22 21:47:00,104.01,104.04,103.99,104.03,109400000.0
2008-07-22 21:48:00,104.03,104.03,104.01,104.02,55900000.0
2008-07-22 21:49:00,104.01,104.04,104.01,104.03,73500000.0
2008-07-22 21:50:00,104.03,104.03,104.02,104.02,68000000.0
2008-07-22 21:51:00,104.02,104.03,104.01,104.03,107700000.0
2008-07-22 21:52:00,104.03,104.05,104.02,104.02,70900000.0
2008-07-22 21:53:00,104.02,104.035,104.0,104.01,95800000.0
2008-07-22 21:54:00,104.02,104.045,104.015,104.015,91900000.0
2008-07-22 21:55:00,104.015,104.05,104.0,104.04,122300000.0
2008-07-22 21:56:00,104.035,104.065,104.035,104.065,76500000.0
2008-07-22 21:57:00,104.06,104.095,104.045,104.095,64300000.0
2008-07-22 21:58:00,104.09,104.09,104.07,104.09,68900000.0
2008-07-22 21:59:00,104.085,104.12,104.085,104.115,105900000.0
2008-07-22 22:00:00,104.105,104.11,104.08,104.08,93200000.0
2008-07-22 22:01:00,104.08,104.095,104.075,104.09,75200000.0
2008-07-22 22:02:00,104.085,104.115,104.08,104.115,96300000.0
2008-07-22 22:03:00,104.11,104.12,104.09,104.11,94300000.0
2008-07-22 22:04:00,104.105,104.105,104.08,104.08,64500000.0
2008-07-22 22:05:00,104.085,104.1,104.06,104.09,124500000.0
2008-07-22 22:06:00,104.085,104.09,104.055,104.075,79300000.0
2008-07-22 22:07:00,104.08,104.09,104.075,104.08,52800000.0
2008-07-22 22:08:00,104.08,104.085,104.06,104.06,65300000.0
2008-07-22 22:09:00,104.06,104.07,104.05,104.05,18900000.0
2008-07-22 22:10:00,104.06,104.06,104.04,104.045,22600000.0
2008-07-22 22:11:00,104.04,104.1,103.985,104.075,215700001.0
2008-07-22 22:12:00,104.075,104.1,104.065,104.09,123500000.0
2008-07-22 22:13:00,104.09,104.09,104.055,104.07,57200000.0
2008-07-22 22:14:00,104.07,104.1,104.06,104.08,82300000.0
2008-07-22 22:15:00,104.075,104.08,104.07,104.075,24400000.0
2008-07-22 22:16:00,104.08,104.08,104.075,104.075,12000000.0
2008-07-22 22:17:00,104.075,104.08,104.07,104.08,22600000.0
2008-07-22 22:18:00,104.085,104.085,104.055,104.07,37100000.0
2008-07-22 22:19:00,104.065,104.11,104.04,104.06,202800000.0
2008-07-22 22:20:00,104.06,104.07,104.045,104.045,73900000.0
2008-07-22 22:21:00,104.04,104.05,104.02,104.05,64300000.0
2008-07-22 22:22:00,104.05,104.075,104.045,104.07,55000000.0
2008-07-22 22:23:00,104.065,104.08,104.055,104.075,57800000.0
2008-07-22 22:24:00,104.075,104.085,104.055,104.065,51100000.0
2008-07-22 22:25:00,104.065,104.065,104.05,104.06,30600000.0
2008-07-22 22:26:00,104.055,104.055,104.035,104.04,61600000.0
2008-07-22 22:27:00,104.04,104.07,104.04,104.055,33200000.0
2008-07-22 22:28:00,104.06,104.08,104.06,104.08,20000000.0
2008-07-22 22:29:00,104.07,104.095,104.07,104.09,43900000.0
2008-07-22 22:30:00,104.09,104.12,104.09,104.095,56900000.0
2008-07-22 22:31:00,104.095,104.1,104.08,104.09,28900000.0
2008-07-22 22:32:00,104.105,104.11,104.085,104.105,65600000.0
2008-07-22 22:33:00,104.095,104.11,104.085,104.1,108600000.0
2008-07-22 22:34:00,104.1,104.105,104.075,104.085,70500000.0
2008-07-22 22:35:00,104.09,104.1,104.075,104.075,36500000.0
2008-07-22 22:36:00,104.08,104.095,104.075,104.085,19700000.0
2008-07-22 22:37:00,104.085,104.085,104.065,104.075,32700000.0
2008-07-22 22:38:00,104.08,104.08,104.055,104.075,30100000.0
2008-07-22 22:39:00,104.07,104.075,104.05,104.06,33700000.0
2008-07-22 22:40:00,104.06,104.1,104.06,104.1,58100000.0
2008-07-22 22:41:00,104.1,104.1,104.09,104.1,10200000.0
2008-07-22 22:42:00,104.1,104.1,104.085,104.1,58200000.0
2008-07-22 22:43:00,104.1,104.12,104.1,104.12,25300000.0
2008-07-22 22:44:00,104.12,104.14,104.11,104.14,158600000.0
2008-07-22 22:45:00,104.14,104.14,104.085,104.12,147000000.0
2008-07-22 22:46:00,104.12,104.14,104.105,104.115,98700000.0
2008-07-22 22:47:00,104.115,104.125,104.1,104.105,36200000.0
2008-07-22 22:48:00,104.125,104.15,104.105,104.13,101700000.0
2008-07-22 22:49:00,104.125,104.125,104.11,104.12,37000000.0
2008-07-22 22:50:00,104.115,104.125,104.06,104.06,150200000.0
2008-07-22 22:51:00,104.07,104.09,104.06,104.08,40000000.0
2008-07-22 22:52:00,104.08,104.085,104.07,104.085,63400000.0
2008-07-22 22:53:00,104.08,104.1,104.075,104.095,53300000.0
2008-07-22 22:54:00,104.1,104.135,104.1,104.125,113500000.0
2008-07-22 22:55:00,104.125,104.125,104.09,104.115,179600000.0
2008-07-22 22:56:00,104.115,104.135,104.11,104.13,96100000.0
2008-07-22 22:57:00,104.125,104.135,104.09,104.12,94500000.0
2008-07-22 22:58:00,104.11,104.125,104.1,104.12,46100000.0
2008-07-22 22:59:00,104.12,104.14,104.11,104.11,48600000.0
2008-07-22 23:00:00,104.095,104.1,104.05,104.05,23600000.0
2008-07-22 23:01:00,104.06,104.08,104.04,104.05,165200000.0
2008-07-22 23:02:00,104.04,104.11,104.04,104.09,221700000.0
2008-07-22 23:03:00,104.09,104.11,104.09,104.09,15800000.0
2008-07-22 23:04:00,104.08,104.08,104.07,104.07,48700000.0
2008-07-22 23:05:00,104.07,104.07,104.05,104.06,126599999.0
2008-07-22 23:06:00,104.06,104.09,104.05,104.075,256600000.0
2008-07-22 23:07:00,104.07,104.08,104.065,104.08,11700000.0
2008-07-22 23:08:00,104.08,104.09,104.06,104.09,40700000.0
2008-07-22 23:09:00,104.09,104.1,104.07,104.1,101700000.0
2008-07-22 23:10:00,104.1,104.11,104.08,104.1,17500000.0
2008-07-22 23:11:00,104.1,104.1,104.09,104.1,82300000.0
2008-07-22 23:12:00,104.09,104.11,104.075,104.09,38000000.0
2008-07-22 23:13:00,104.09,104.1,104.09,104.09,9000000.0
2008-07-22 23:14:00,104.09,104.1,104.08,104.08,188399993.0
2008-07-22 23:15:00,104.08,104.09,104.07,104.07,323099997.0
2008-07-22 23:16:00,104.07,104.11,104.07,104.08,22300000.0
2008-07-22 23:17:00,104.1,104.1,104.05,104.06,93100000.0
2008-07-22 23:18:00,104.07,104.1,104.06,104.1,52400000.0
2008-07-22 23:19:00,104.07,104.1,104.06,104.08,42600000.0
2008-07-22 23:20:00,104.08,104.1,104.08,104.09,49600000.0
2008-07-22 23:21:00,104.1,104.1,104.075,104.09,31800000.0
2008-07-22 23:22:00,104.09,104.115,104.09,104.115,54700000.0
2008-07-22 23:23:00,104.11,104.115,104.09,104.105,52500000.0
2008-07-22 23:24:00,104.105,104.115,104.095,104.11,52200000.0
2008-07-22 23:25:00,104.11,104.11,104.095,104.095,63100000.0
2008-07-22 23:26:00,104.095,104.095,104.09,104.09,6400000.0
2008-07-22 23:27:00,104.085,104.1,104.085,104.1,23200000.0
2008-07-22 23:28:00,104.1,104.1,104.08,104.08,10600000.0
2008-07-22 23:29:00,104.075,104.085,104.075,104.085,22400000.0
2008-07-22 23:30:00,104.08,104.085,104.08,104.08,9600000.0
2008-07-22 23:31:00,104.08,104.08,104.075,104.08,16000000.0
2008-07-22 23:32:00,104.075,104.08,104.065,104.08,38400000.0
2008-07-22 23:33:00,104.085,104.085,104.085,104.085,3200000.0
2008-07-22 23:34:00,104.085,104.085,104.085,104.085,3200000.0
2008-07-22 23:35:00,104.085,104.085,104.07,104.07,12800000.0
2008-07-22 23:36:00,104.08,104.08,104.075,104.08,25600000.0
2008-07-22 23:37:00,104.08,104.085,104.075,104.08,19200000.0
2008-07-22 23:38:00,104.08,104.1,104.08,104.1,16000000.0
2008-07-22 23:39:00,104.1,104.115,104.09,104.095,41600000.0
2008-07-22 23:40:00,104.11,104.135,104.1,104.105,89600000.0
2008-07-22 23:41:00,104.105,104.105,104.05,104.08,636199996.0
2008-07-22 23:42:00,104.08,104.09,104.06,104.08,205499996.0
2008-07-22 23:43:00,104.08,104.11,104.07,104.08,53500000.0
2008-07-22 23:44:00,104.08,104.1,104.08,104.1,48700000.0
2008-07-22 23:45:00,104.12,104.12,104.09,104.09,27300000.0
2008-07-22 23:46:00,104.11,104.11,104.065,104.08,49200000.0
2008-07-22 23:47:00,104.08,104.095,104.07,104.07,59000000.0
2008-07-22 23:48:00,104.07,104.1,104.07,104.095,58500000.0
2008-07-22 23:49:00,104.095,104.1,104.065,104.08,24000000.0
2008-07-22 23:50:00,104.08,104.1,104.08,104.1,6000000.0
2008-07-22 23:51:00,104.09,104.1,104.09,104.1,8000000.0
2008-07-22 23:52:00,104.08,104.1,104.06,104.09,19000000.0
2008-07-22 23:53:00,104.065,104.1,104.065,104.075,18000000.0
2008-07-22 23:54:00,104.075,104.1,104.075,104.09,35300000.0
2008-07-22 23:55:00,104.08,104.1,104.065,104.1,23300000.0
2008-07-22 23:56:00,104.11,104.13,104.07,104.11,19400000.0
2008-07-22 23:57:00,104.12,104.12,104.08,104.11,379999991.0
2008-07-22 23:58:00,104.08,104.15,104.08,104.15,939200002.0
2008-07-22 23:59:00,104.11,104.11,104.09,104.09,751800001.0
2008-07-23 00:00:00,104.09,104.14,104.08,104.14,841900012.0
2008-07-23 00:01:00,104.13,104.13,104.09,104.1,386900007.0
2008-07-23 00:02:00,104.1,104.12,104.1,104.12,40900000.0
2008-07-23 00:03:00,104.12,104.13,104.12,104.13,70200000.0
2008-07-23 00:04:00,104.16,104.17,104.11,104.11,16200000.0
2008-07-23 00:05:00,104.12,104.14,104.11,104.12,15500000.0
2008-07-23 00:06:00,104.12,104.14,104.11,104.14,8300000.0
2008-07-23 00:07:00,104.13,104.13,104.12,104.13,4000000.0
2008-07-23 00:08:00,104.11,104.13,104.11,104.13,5800000.0
2008-07-23 00:09:00,104.12,104.12,104.12,104.12,1000000.0
2008-07-23 00:10:00,104.11,104.13,104.11,104.11,6000000.0
2008-07-23 00:11:00,104.11,104.11,104.07,104.1,19600000.0
2008-07-23 00:12:00,104.1,104.1,104.05,104.07,13500000.0
2008-07-23 00:13:00,104.07,104.08,104.07,104.07,5000000.0
2008-07-23 00:14:00,104.07,104.07,104.04,104.07,39200000.0
2008-07-23 00:15:00,104.08,104.08,104.07,104.07,2000000.0
2008-07-23 00:16:00,104.04,104.07,104.04,104.07,17800000.0
2008-07-23 00:17:00,104.07,104.07,104.04,104.04,7400000.0
2008-07-23 00:18:00,104.04,104.07,104.04,104.05,29300000.0
2008-07-23 00:19:00,104.07,104.07,104.06,104.06,5000000.0
2008-07-23 00:20:00,104.06,104.07,104.06,104.07,12000000.0
2008-07-23 00:21:00,104.07,104.07,104.04,104.05,28000000.0
2008-07-23 00:22:00,104.04,104.04,104.04,104.04,6700000.0
2008-07-23 00:23:00,104.07,104.07,104.07,104.07,2000000.0
2008-07-23 00:24:00,104.05,104.05,104.05,104.05,2600000.0
2008-07-23 00:25:00,104.05,104.08,104.05,104.08,5600000.0
2008-07-23 00:26:00,104.07,104.08,104.07,104.08,4000000.0
2008-07-23 00:27:00,104.05,104.05,104.04,104.05,10400000.0
2008-07-23 00:28:00,104.06,104.06,104.05,104.06,5200000.0
2008-07-23 00:29:00,104.06,104.08,104.06,104.08,12800000.0
2008-07-23 00:30:00,104.08,104.08,104.06,104.08,10900000.0
2008-07-23 00:31:00,104.08,104.08,104.06,104.08,11100000.0
2008-07-23 00:32:00,104.08,104.09,104.05,104.09,69600000.0
2008-07-23 00:33:00,104.09,104.09,104.06,104.06,12900000.0
2008-07-23 00:34:00,104.06,104.06,104.06,104.06,25600000.0
2008-07-23 00:35:00,104.06,104.09,104.06,104.09,44100000.0
2008-07-23 00:36:00,104.09,104.09,104.08,104.08,2000000.0
2008-07-23 00:37:00,104.07,104.09,104.05,104.08,117200000.0
2008-07-23 00:38:00,104.07,104.07,104.06,104.06,7200000.0
2008-07-23 00:39:00,104.05,104.05,104.04,104.04,2000000.0
2008-07-23 00:40:00,104.03,104.05,104.03,104.05,6200000.0
2008-07-23 00:41:00,104.05,104.05,104.03,104.03,9000000.0
2008-07-23 00:42:00,104.02,104.02,104.01,104.02,12900000.0
2008-07-23 00:43:00,104.02,104.04,104.02,104.04,17400000.0
2008-07-23 00:44:00,104.04,104.04,104.03,104.03,14300000.0
2008-07-23 00:45:00,104.03,104.03,104.02,104.02,15700000.0
2008-07-23 00:46:00,104.02,104.02,104.01,104.01,5500000.0
2008-07-23 00:47:00,104.01,104.02,103.99,104.01,130400000.0
2008-07-23 00:48:00,104.01,104.03,104.01,104.03,63400000.0
2008-07-23 00:49:00,104.03,104.03,104.02,104.02,25800000.0
2008-07-23 00:50:00,104.02,104.03,104.02,104.02,30300000.0
2008-07-23 00:51:00,104.02,104.04,104.02,104.04,29500000.0
2008-07-23 00:52:00,104.035,104.04,104.02,104.03,107800000.0
2008-07-23 00:53:00,104.03,104.04,104.03,104.04,20200000.0
2008-07-23 00:54:00,104.04,104.05,104.02,104.05,16200000.0
2008-07-23 00:55:00,104.04,104.05,104.03,104.04,42500000.0
2008-07-23 00:56:00,104.04,104.04,104.04,104.04,11700000.0
2008-07-23 00:57:00,104.04,104.06,104.04,104.06,8800000.0
2008-07-23 00:58:00,104.05,104.05,104.05,104.05,5200000.0
2008-07-23 00:59:00,104.03,104.06,104.03,104.06,22200000.0
2008-07-23 01:00:00,104.05,104.06,104.05,104.06,7000000.0
2008-07-23 01:01:00,104.05,104.08,104.05,104.08,15600000.0
2008-07-23 01:02:00,104.07,104.07,104.05,104.06,10600000.0
2008-07-23 01:03:00,104.05,104.05,104.05,104.05,1300000.0
2008-07-23 01:04:00,104.05,104.06,104.04,104.06,17600000.0
2008-07-23 01:05:00,104.04,104.05,104.04,104.05,2300000.0
2008-07-23 01:06:00,104.06,104.06,104.06,104.06,4000000.0
2008-07-23 01:07:00,104.05,104.05,104.04,104.04,3200000.0
2008-07-23 01:08:00,104.04,104.05,104.03,104.04,9100000.0
2008-07-23 01:09:00,104.03,104.03,104.03,104.03,4500000.0
2008-07-23 01:10:00,104.02,104.04,104.02,104.04,15200000.0
2008-07-23 01:11:00,104.03,104.05,104.03,104.05,42700000.0
2008-07-23 01:12:00,104.05,104.05,104.03,104.03,21700000.0
2008-07-23 01:13:00,104.03,104.04,104.0,104.0,19400000.0
2008-07-23 01:14:00,104.0,104.04,104.0,104.02,44800000.0
2008-07-23 01:15:00,104.02,104.02,104.02,104.02,6400000.0
2008-07-23 01:16:00,104.02,104.06,104.02,104.03,106300000.0
2008-07-23 01:17:00,104.04,104.08,104.03,104.06,86600000.0
2008-07-23 01:18:00,104.05,104.07,104.04,104.07,45600000.0
2008-07-23 01:19:00,104.06,104.08,104.06,104.08,48100000.0
2008-07-23 01:20:00,104.07,104.08,104.07,104.08,9600000.0
2008-07-23 01:21:00,104.08,104.08,104.07,104.07,8400000.0
2008-07-23 01:22:00,104.07,104.1,104.07,104.1,26100000.0
2008-07-23 01:23:00,104.085,104.1,104.085,104.1,25100000.0
2008-07-23 01:24:00,104.1,104.1,104.09,104.1,24200000.0
2008-07-23 01:25:00,104.1,104.1,104.09,104.09,8000000.0
2008-07-23 01:26:00,104.09,104.11,104.09,104.11,57400000.0
2008-07-23 01:27:00,104.1,104.11,104.1,104.1,116700000.0
2008-07-23 01:28:00,104.1,104.1,104.09,104.09,37400000.0
2008-07-23 01:29:00,104.09,104.1,104.09,104.1,9400000.0
2008-07-23 01:30:00,104.09,104.1,104.09,104.1,5100000.0
2008-07-23 01:31:00,104.09,104.1,104.09,104.1,23200000.0
2008-07-23 01:32:00,104.09,104.09,104.08,104.09,65800000.0
2008-07-23 01:33:00,104.09,104.09,104.085,104.09,32800000.0
2008-07-23 01:34:00,104.09,104.09,104.06,104.07,19800000.0
2008-07-23 01:35:00,104.07,104.07,104.06,104.07,56200000.0
2008-07-23 01:36:00,104.06,104.07,104.06,104.06,18800000.0
2008-07-23 01:37:00,104.06,104.07,104.05,104.055,54900000.0
2008-07-23 01:38:00,104.06,104.08,104.06,104.08,7000000.0
2008-07-23 01:39:00,104.08,104.09,104.08,104.08,8000000.0
2008-07-23 01:40:00,104.07,104.07,104.06,104.07,80400000.0
2008-07-23 01:41:00,104.07,104.08,104.055,104.06,69400000.0
2008-07-23 01:42:00,104.06,104.06,104.03,104.05,85800000.0
2008-07-23 01:43:00,104.05,104.08,104.05,104.07,51300000.0
2008-07-23 01:44:00,104.07,104.1,104.07,104.08,77300000.0
2008-07-23 01:45:00,104.08,104.08,104.06,104.07,56400000.0
2008-07-23 01:46:00,104.07,104.07,104.035,104.04,71600000.0
2008-07-23 01:47:00,104.05,104.06,104.05,104.06,55800000.0
2008-07-23 01:48:00,104.055,104.06,104.045,104.05,22600000.0
2008-07-23 01:49:00,104.05,104.06,104.05,104.06,9400000.0
2008-07-23 01:50:00,104.06,104.06,104.03,104.03,90400000.0
2008-07-23 01:51:00,104.03,104.04,104.02,104.04,97100000.0
2008-07-23 01:52:00,104.04,104.05,104.01,104.04,55600000.0
2008-07-23 01:53:00,104.04,104.05,104.02,104.03,58800000.0
2008-07-23 01:54:00,104.04,104.06,104.04,104.05,65500000.0
2008-07-23 01:55:00,104.05,104.05,104.04,104.04,34000000.0
2008-07-23 01:56:00,104.04,104.05,104.04,104.04,24500000.0
2008-07-23 01:57:00,104.04,104.04,104.04,104.04,6500000.0
2008-07-23 01:58:00,104.04,104.05,104.04,104.04,74800000.0
2008-07-23 01:59:00,104.04,104.05,104.04,104.05,23900000.0
2008-07-23 02:00:00,104.05,104.05,104.03,104.04,22100000.0
2008-07-23 02:01:00,104.04,104.08,104.04,104.07,138700000.0
2008-07-23 02:02:00,104.07,104.07,104.04,104.07,70100000.0
2008-07-23 02:03:00,104.07,104.07,104.05,104.06,44000000.0
2008-07-23 02:04:00,104.06,104.06,104.05,104.06,29000000.0
2008-07-23 02:05:00,104.06,104.06,104.03,104.06,38900000.0
2008-07-23 02:06:00,104.06,104.06,104.035,104.035,17500000.0
2008-07-23 02:07:00,104.035,104.04,104.035,104.04,83600000.0
2008-07-23 02:08:00,104.05,104.08,104.05,104.07,66400000.0
2008-07-23 02:09:00,104.07,104.08,104.065,104.07,57300000.0
2008-07-23 02:10:00,104.07,104.07,104.03,104.06,65000000.0
2008-07-23 02:11:00,104.06,104.08,104.06,104.08,12000000.0
2008-07-23 02:12:00,104.09,104.09,104.06,104.08,49900000.0
2008-07-23 02:13:00,104.08,104.08,104.07,104.07,42300000.0
2008-07-23 02:14:00,104.07,104.08,104.07,104.07,34200000.0
2008-07-23 02:15:00,104.08,104.08,104.07,104.08,20400000.0
2008-07-23 02:16:00,104.08,104.09,104.08,104.09,16600000.0
2008-07-23 02:17:00,104.09,104.09,104.08,104.09,18900000.0
2008-07-23 02:18:00,104.09,104.09,104.06,104.08,17900000.0
2008-07-23 02:19:00,104.09,104.11,104.09,104.11,25300000.0
2008-07-23 02:20:00,104.11,104.12,104.11,104.12,33500000.0
2008-07-23 02:21:00,104.11,104.11,104.1,104.11,10000000.0
2008-07-23 02:22:00,104.12,104.13,104.12,104.12,9200000.0
2008-07-23 02:23:00,104.13,104.13,104.11,104.12,36700000.0
2008-07-23 02:24:00,104.12,104.13,104.12,104.12,31400000.0
2008-07-23 02:25:00,104.12,104.13,104.12,104.12,30200000.0
2008-07-23 02:26:00,104.11,104.125,104.105,104.125,36700000.0
2008-07-23 02:27:00,104.125,104.13,104.115,104.12,42000000.0
2008-07-23 02:28:00,104.125,104.16,104.12,104.14,39400000.0
2008-07-23 02:29:00,104.15,104.15,104.14,104.14,19500000.0
2008-07-23 02:30:00,104.14,104.14,104.13,104.13,26400000.0
2008-07-23 02:31:00,104.125,104.14,104.125,104.13,13400000.0
2008-07-23 02:32:00,104.13,104.13,104.09,104.09,19200000.0
2008-07-23 02:33:00,104.09,104.11,104.09,104.11,48300000.0
2008-07-23 02:34:00,104.12,104.12,104.11,104.12,21500000.0
2008-07-23 02:35:00,104.12,104.12,104.11,104.11,12700000.0
2008-07-23 02:36:00,104.095,104.11,104.09,104.11,27600000.0
2008-07-23 02:37:00,104.11,104.12,104.11,104.12,21600000.0
2008-07-23 02:38:00,104.12,104.12,104.105,104.12,55100000.0
2008-07-23 02:39:00,104.12,104.12,104.12,104.12,10400000.0
2008-07-23 02:40:00,104.105,104.13,104.105,104.11,30000000.0
2008-07-23 02:41:00,104.1,104.12,104.1,104.12,36900000.0
2008-07-23 02:42:00,104.12,104.125,104.12,104.125,77500000.0
2008-07-23 02:43:00,104.12,104.12,104.11,104.12,26800000.0
2008-07-23 02:44:00,104.12,104.13,104.105,104.11,51400000.0
2008-07-23 02:45:00,104.11,104.12,104.11,104.11,28300000.0
2008-07-23 02:46:00,104.11,104.13,104.1,104.12,54200000.0
2008-07-23 02:47:00,104.12,104.125,104.11,104.12,46200000.0
2008-07-23 02:48:00,104.125,104.14,104.11,104.13,59800000.0
2008-07-23 02:49:00,104.135,104.14,104.125,104.14,51900000.0
2008-07-23 02:50:00,104.14,104.145,104.13,104.14,71800000.0
2008-07-23 02:51:00,104.14,104.16,104.13,104.13,68700000.0
2008-07-23 02:52:00,104.125,104.145,104.12,104.13,50200000.0
2008-07-23 02:53:00,104.13,104.135,104.12,104.12,41700000.0
2008-07-23 02:54:00,104.12,104.135,104.11,104.12,99400000.0
2008-07-23 02:55:00,104.12,104.13,104.1,104.11,102100000.0
2008-07-23 02:56:00,104.11,104.12,104.11,104.12,66800000.0
2008-07-23 02:57:00,104.12,104.12,104.1,104.12,42500000.0
2008-07-23 02:58:00,104.12,104.13,104.12,104.12,24100000.0
2008-07-23 02:59:00,104.12,104.13,104.12,104.13,44400000.0
2008-07-23 03:00:00,104.14,104.14,104.12,104.13,28300000.0
2008-07-23 03:01:00,104.13,104.14,104.12,104.14,14300000.0
2008-07-23 03:02:00,104.13,104.13,104.13,104.13,2100000.0
2008-07-23 03:03:00,104.13,104.135,104.13,104.135,11700000.0
2008-07-23 03:04:00,104.135,104.14,104.13,104.14,21000000.0
2008-07-23 03:05:00,104.14,104.14,104.13,104.13,93800000.0
2008-07-23 03:06:00,104.13,104.14,104.13,104.14,12200000.0
2008-07-23 03:07:00,104.13,104.13,104.13,104.13,17300000.0
2008-07-23 03:08:00,104.13,104.13,104.12,104.13,45400000.0
2008-07-23 03:09:00,104.125,104.14,104.125,104.14,20100000.0
2008-07-23 03:10:00,104.14,104.14,104.13,104.14,34700000.0
2008-07-23 03:11:00,104.14,104.14,104.135,104.14,25300000.0
2008-07-23 03:12:00,104.14,104.14,104.13,104.13,45100000.0
2008-07-23 03:13:00,104.13,104.14,104.125,104.125,74600000.0
2008-07-23 03:14:00,104.13,104.14,104.13,104.14,52900000.0
2008-07-23 03:15:00,104.145,104.17,104.14,104.15,100700000.0
2008-07-23 03:16:00,104.15,104.15,104.12,104.12,32600000.0
2008-07-23 03:17:00,104.12,104.15,104.12,104.14,57700000.0
2008-07-23 03:18:00,104.15,104.16,104.14,104.16,66600000.0
2008-07-23 03:19:00,104.16,104.16,104.15,104.16,23000000.0
2008-07-23 03:20:00,104.155,104.16,104.15,104.16,21200000.0
2008-07-23 03:21:00,104.16,104.16,104.14,104.14,15500000.0
2008-07-23 03:22:00,104.14,104.15,104.14,104.15,14400000.0
2008-07-23 03:23:00,104.15,104.15,104.135,104.135,8000000.0
2008-07-23 03:24:00,104.135,104.15,104.12,104.13,29300000.0
2008-07-23 03:25:00,104.13,104.14,104.13,104.13,40900000.0
2008-07-23 03:26:00,104.13,104.135,104.12,104.13,33600000.0
2008-07-23 03:27:00,104.14,104.14,104.125,104.14,21900000.0
2008-07-23 03:28:00,104.14,104.15,104.13,104.15,10000000.0
2008-07-23 03:29:00,104.15,104.16,104.15,104.15,12700000.0
2008-07-23 03:30:00,104.15,104.15,104.1,104.105,48600000.0
2008-07-23 03:31:00,104.115,104.125,104.1,104.125,19800000.0
2008-07-23 03:32:00,104.13,104.14,104.11,104.14,27700000.0
2008-07-23 03:33:00,104.14,104.14,104.13,104.13,19200000.0
2008-07-23 03:34:00,104.13,104.13,104.11,104.12,23900000.0
2008-07-23 03:35:00,104.12,104.14,104.12,104.14,22100000.0
2008-07-23 03:36:00,104.14,104.14,104.115,104.14,16500000.0
2008-07-23 03:37:00,104.14,104.14,104.115,104.14,24000000.0
2008-07-23 03:38:00,104.14,104.14,104.13,104.14,16000000.0
2008-07-23 03:39:00,104.135,104.14,104.13,104.13,23900000.0
2008-07-23 03:40:00,104.14,104.14,104.105,104.13,31500000.0
2008-07-23 03:41:00,104.13,104.14,104.13,104.14,8000000.0
2008-07-23 03:42:00,104.13,104.16,104.13,104.16,30200000.0
2008-07-23 03:43:00,104.15,104.16,104.15,104.16,11700000.0
2008-07-23 03:44:00,104.16,104.16,104.135,104.15,28600000.0
2008-07-23 03:45:00,104.16,104.16,104.13,104.13,80100000.0
2008-07-23 03:46:00,104.13,104.16,104.12,104.15,90600000.0
2008-07-23 03:47:00,104.15,104.18,104.15,104.18,56700000.0
2008-07-23 03:48:00,104.18,104.185,104.14,104.145,108600000.0
2008-07-23 03:49:00,104.14,104.16,104.14,104.15,80100000.0
2008-07-23 03:50:00,104.15,104.16,104.12,104.13,71000000.0
2008-07-23 03:51:00,104.13,104.14,104.12,104.14,47700000.0
2008-07-23 03:52:00,104.15,104.165,104.14,104.165,25400000.0
2008-07-23 03:53:00,104.17,104.175,104.17,104.17,22500000.0
2008-07-23 03:54:00,104.17,104.17,104.155,104.16,38100000.0
2008-07-23 03:55:00,104.16,104.165,104.155,104.165,57200000.0
2008-07-23 03:56:00,104.17,104.18,104.17,104.18,13500000.0
2008-07-23 03:57:00,104.18,104.205,104.18,104.185,58900000.0
2008-07-23 03:58:00,104.185,104.205,104.185,104.19,64200000.0
2008-07-23 03:59:00,104.19,104.2,104.17,104.19,101400000.0
2008-07-23 04:00:00,104.2,104.24,104.2,104.22,66100000.0
2008-07-23 04:01:00,104.22,104.23,104.21,104.22,59700000.0
2008-07-23 04:02:00,104.22,104.235,104.22,104.23,78000000.0
2008-07-23 04:03:00,104.23,104.23,104.185,104.185,69200000.0
2008-07-23 04:04:00,104.185,104.21,104.185,104.205,43100000.0
2008-07-23 04:05:00,104.2,104.22,104.2,104.2,42300000.0
2008-07-23 04:06:00,104.2,104.24,104.185,104.205,145700000.0
2008-07-23 04:07:00,104.205,104.25,104.205,104.22,113600000.0
2008-07-23 04:08:00,104.225,104.225,104.19,104.2,108900000.0
2008-07-23 04:09:00,104.2,104.21,104.19,104.2,56400000.0
2008-07-23 04:10:00,104.2,104.2,104.18,104.19,28100000.0
2008-07-23 04:11:00,104.19,104.195,104.18,104.19,44100000.0
2008-07-23 04:12:00,104.19,104.24,104.19,104.235,46800000.0
2008-07-23 04:13:00,104.23,104.24,104.22,104.225,56900000.0
2008-07-23 04:14:00,104.235,104.24,104.22,104.235,51100000.0
2008-07-23 04:15:00,104.235,104.245,104.225,104.225,17900000.0
2008-07-23 04:16:00,104.23,104.25,104.22,104.225,54000000.0
2008-07-23 04:17:00,104.225,104.235,104.22,104.225,46100000.0
2008-07-23 04:18:00,104.23,104.24,104.23,104.23,38000000.0
2008-07-23 04:19:00,104.225,104.255,104.21,104.21,100600000.0
2008-07-23 04:20:00,104.205,104.21,104.19,104.2,53500000.0
2008-07-23 04:21:00,104.2,104.2,104.18,104.18,44400000.0
2008-07-23 04:22:00,104.175,104.19,104.17,104.18,25700000.0
2008-07-23 04:23:00,104.18,104.18,104.16,104.17,28400000.0
2008-07-23 04:24:00,104.17,104.17,104.15,104.16,40600000.0
2008-07-23 04:25:00,104.16,104.16,104.15,104.15,41000000.0
2008-07-23 04:26:00,104.15,104.16,104.14,104.155,85500000.0
2008-07-23 04:27:00,104.16,104.16,104.14,104.15,45400000.0
2008-07-23 04:28:00,104.15,104.16,104.15,104.155,27600000.0
2008-07-23 04:29:00,104.16,104.16,104.16,104.16,22000000.0
2008-07-23 04:30:00,104.16,104.16,104.135,104.16,63200000.0
2008-07-23 04:31:00,104.16,104.17,104.16,104.16,34300000.0
2008-07-23 04:32:00,104.16,104.16,104.16,104.16,3100000.0
2008-07-23 04:33:00,104.165,104.165,104.155,104.16,6700000.0
2008-07-23 04:34:00,104.16,104.16,104.155,104.155,7700000.0
2008-07-23 04:35:00,104.155,104.165,104.155,104.16,7500000.0
2008-07-23 04:36:00,104.165,104.165,104.16,104.16,7600000.0
2008-07-23 04:37:00,104.16,104.185,104.16,104.18,25600000.0
2008-07-23 04:38:00,104.185,104.185,104.17,104.17,33000000.0
2008-07-23 04:39:00,104.175,104.175,104.165,104.17,34000000.0
2008-07-23 04:40:00,104.17,104.18,104.17,104.18,8100000.0
2008-07-23 04:41:00,104.18,104.19,104.18,104.185,6500000.0
2008-07-23 04:42:00,104.185,104.19,104.155,104.155,25100000.0
2008-07-23 04:43:00,104.155,104.18,104.155,104.165,44700000.0
2008-07-23 04:44:00,104.16,104.16,104.15,104.15,24700000.0
2008-07-23 04:45:00,104.15,104.15,104.145,104.15,13100000.0
2008-07-23 04:46:00,104.15,104.15,104.13,104.13,17800000.0
2008-07-23 04:47:00,104.14,104.14,104.13,104.14,12800000.0
2008-07-23 04:48:00,104.14,104.14,104.13,104.14,15100000.0
2008-07-23 04:49:00,104.15,104.15,104.13,104.13,20600000.0
2008-07-23 04:50:00,104.125,104.15,104.125,104.125,18500000.0
2008-07-23 04:51:00,104.125,104.15,104.125,104.135,27400000.0
2008-07-23 04:52:00,104.14,104.16,104.13,104.15,18000000.0
2008-07-23 04:53:00,104.15,104.16,104.15,104.15,7000000.0
2008-07-23 04:54:00,104.15,104.15,104.125,104.14,15300000.0
2008-07-23 04:55:00,104.14,104.14,104.12,104.14,32500000.0
2008-07-23 04:56:00,104.14,104.15,104.13,104.14,32500000.0
2008-07-23 04:57:00,104.14,104.14,104.12,104.13,13000000.0
2008-07-23 04:58:00,104.13,104.13,104.1,104.1,36100000.0
2008-07-23 04:59:00,104.11,104.11,104.07,104.09,84700000.0
2008-07-23 05:00:00,104.08,104.09,104.08,104.08,127400000.0
2008-07-23 05:01:00,104.08,104.09,104.06,104.09,85400000.0
2008-07-23 05:02:00,104.09,104.11,104.07,104.08,58900000.0
2008-07-23 05:03:00,104.08,104.09,104.06,104.09,75000000.0
2008-07-23 05:04:00,104.08,104.1,104.08,104.08,36100000.0
2008-07-23 05:05:00,104.09,104.09,104.07,104.08,19800000.0
2008-07-23 05:06:00,104.08,104.09,104.08,104.08,9600000.0
2008-07-23 05:07:00,104.08,104.09,104.07,104.07,20600000.0
2008-07-23 05:08:00,104.08,104.08,104.08,104.08,23000000.0
2008-07-23 05:09:00,104.07,104.08,104.07,104.07,23300000.0
2008-07-23 05:10:00,104.08,104.08,104.07,104.07,19400000.0
2008-07-23 05:11:00,104.07,104.08,104.07,104.08,28400000.0
2008-07-23 05:12:00,104.075,104.075,104.06,104.07,46700000.0
2008-07-23 05:13:00,104.07,104.07,104.06,104.06,26600000.0
2008-07-23 05:14:00,104.07,104.07,104.07,104.07,22500000.0
2008-07-23 05:15:00,104.07,104.07,104.055,104.06,8300000.0
2008-07-23 05:16:00,104.06,104.07,104.06,104.07,24000000.0
2008-07-23 05:17:00,104.065,104.065,104.06,104.065,11200000.0
2008-07-23 05:18:00,104.065,104.08,104.06,104.08,25300000.0
2008-07-23 05:19:00,104.08,104.09,104.08,104.09,18800000.0
2008-07-23 05:20:00,104.09,104.1,104.085,104.09,28000000.0
2008-07-23 05:21:00,104.085,104.085,104.085,104.085,1000000.0
2008-07-23 05:22:00,104.085,104.1,104.085,104.1,15100000.0
2008-07-23 05:23:00,104.1,104.1,104.08,104.1,36500000.0
2008-07-23 05:24:00,104.1,104.11,104.09,104.09,21900000.0
2008-07-23 05:25:00,104.1,104.12,104.085,104.12,32700000.0
2008-07-23 05:26:00,104.11,104.125,104.11,104.12,50000000.0
2008-07-23 05:27:00,104.12,104.13,104.11,104.11,56600000.0
2008-07-23 05:28:00,104.11,104.12,104.11,104.11,43200000.0
2008-07-23 05:29:00,104.11,104.13,104.11,104.12,50400000.0
2008-07-23 05:30:00,104.12,104.13,104.12,104.13,17800000.0
2008-07-23 05:31:00,104.13,104.16,104.125,104.14,25200000.0
2008-07-23 05:32:00,104.135,104.14,104.12,104.12,37200000.0
2008-07-23 05:33:00,104.12,104.13,104.12,104.13,58100000.0
2008-07-23 05:34:00,104.13,104.145,104.13,104.14,52500000.0
2008-07-23 05:35:00,104.14,104.15,104.11,104.14,82900000.0
2008-07-23 05:36:00,104.15,104.15,104.14,104.14,23400000.0
2008-07-23 05:37:00,104.14,104.15,104.12,104.14,43400000.0
2008-07-23 05:38:00,104.14,104.14,104.135,104.135,13200000.0
2008-07-23 05:39:00,104.135,104.135,104.12,104.13,98300000.0
2008-07-23 05:40:00,104.13,104.13,104.12,104.13,23700000.0
2008-07-23 05:41:00,104.13,104.14,104.12,104.135,15800000.0
2008-07-23 05:42:00,104.14,104.15,104.12,104.14,64700000.0
2008-07-23 05:43:00,104.135,104.15,104.135,104.135,46300000.0
2008-07-23 05:44:00,104.15,104.15,104.135,104.135,5000000.0
2008-07-23 05:45:00,104.135,104.14,104.13,104.14,24900000.0
2008-07-23 05:46:00,104.14,104.16,104.135,104.15,63300000.0
2008-07-23 05:47:00,104.15,104.16,104.14,104.16,12500000.0
2008-07-23 05:48:00,104.14,104.165,104.14,104.16,23600000.0
2008-07-23 05:49:00,104.16,104.16,104.15,104.15,30600000.0
2008-07-23 05:50:00,104.15,104.16,104.14,104.14,24100000.0
2008-07-23 05:51:00,104.14,104.15,104.11,104.13,42900000.0
2008-07-23 05:52:00,104.13,104.14,104.12,104.13,24700000.0
2008-07-23 05:53:00,104.13,104.14,104.115,104.13,45000000.0
2008-07-23 05:54:00,104.13,104.14,104.115,104.13,27600000.0
2008-07-23 05:55:00,104.115,104.13,104.11,104.115,72500000.0
2008-07-23 05:56:00,104.12,104.13,104.12,104.13,12500000.0
2008-07-23 05:57:00,104.125,104.15,104.125,104.15,36700000.0
2008-07-23 05:58:00,104.125,104.15,104.125,104.14,17000000.0
2008-07-23 05:59:00,104.14,104.18,104.14,104.18,63600000.0
2008-07-23 06:00:00,104.18,104.18,104.17,104.17,20800000.0
2008-07-23 06:01:00,104.17,104.18,104.17,104.17,27700000.0
2008-07-23 06:02:00,104.17,104.19,104.17,104.18,55900000.0
2008-07-23 06:03:00,104.19,104.19,104.18,104.185,37600000.0
2008-07-23 06:04:00,104.19,104.19,104.17,104.17,34700000.0
2008-07-23 06:05:00,104.18,104.18,104.17,104.17,20700000.0
2008-07-23 06:06:00,104.17,104.19,104.165,104.19,50700000.0
2008-07-23 06:07:00,104.19,104.2,104.19,104.2,28800000.0
2008-07-23 06:08:00,104.2,104.2,104.18,104.19,57100000.0
2008-07-23 06:09:00,104.19,104.22,104.19,104.21,38000000.0
2008-07-23 06:10:00,104.21,104.22,104.2,104.22,37400000.0
2008-07-23 06:11:00,104.22,104.23,104.22,104.23,24500000.0
2008-07-23 06:12:00,104.22,104.225,104.205,104.21,46200000.0
2008-07-23 06:13:00,104.205,104.21,104.19,104.21,40900000.0
2008-07-23 06:14:00,104.21,104.21,104.2,104.2,27500000.0
2008-07-23 06:15:00,104.2,104.21,104.185,104.2,45600000.0
2008-07-23 06:16:00,104.205,104.21,104.2,104.21,25500000.0
2008-07-23 06:17:00,104.21,104.22,104.19,104.21,57500000.0
2008-07-23 06:18:00,104.21,104.21,104.195,104.21,33200000.0
2008-07-23 06:19:00,104.21,104.23,104.21,104.23,24300000.0
2008-07-23 06:20:00,104.23,104.23,104.17,104.2,74900000.0
2008-07-23 06:21:00,104.2,104.2,104.18,104.185,45500000.0
2008-07-23 06:22:00,104.19,104.2,104.175,104.18,31500000.0
2008-07-23 06:23:00,104.175,104.18,104.17,104.17,65600000.0
2008-07-23 06:24:00,104.17,104.185,104.17,104.17,37000000.0
2008-07-23 06:25:00,104.17,104.19,104.17,104.19,28600000.0
2008-07-23 06:26:00,104.19,104.19,104.18,104.18,49500000.0
2008-07-23 06:27:00,104.185,104.185,104.155,104.165,76300000.0
2008-07-23 06:28:00,104.17,104.18,104.16,104.17,25900000.0
2008-07-23 06:29:00,104.17,104.19,104.17,104.185,13300000.0
2008-07-23 06:30:00,104.19,104.205,104.18,104.2,52600000.0
2008-07-23 06:31:00,104.195,104.2,104.185,104.185,62100000.0
2008-07-23 06:32:00,104.19,104.19,104.175,104.18,29200000.0
2008-07-23 06:33:00,104.17,104.205,104.17,104.19,90200000.0
2008-07-23 06:34:00,104.185,104.21,104.185,104.2,95600000.0
2008-07-23 06:35:00,104.195,104.205,104.19,104.19,62700000.0
2008-07-23 06:36:00,104.19,104.2,104.19,104.195,31600000.0
2008-07-23 06:37:00,104.2,104.2,104.185,104.185,44900000.0
2008-07-23 06:38:00,104.18,104.185,104.175,104.18,24900000.0
2008-07-23 06:39:00,104.17,104.185,104.165,104.18,43000000.0
2008-07-23 06:40:00,104.18,104.18,104.17,104.18,12200000.0
2008-07-23 06:41:00,104.18,104.18,104.165,104.17,6700000.0
2008-07-23 06:42:00,104.17,104.18,104.17,104.18,32700000.0
2008-07-23 06:43:00,104.18,104.18,104.17,104.17,18300000.0
2008-07-23 06:44:00,104.17,104.17,104.16,104.165,31900000.0
2008-07-23 06:45:00,104.165,104.165,104.14,104.14,45400000.0
2008-07-23 06:46:00,104.14,104.15,104.115,104.14,77000000.0
2008-07-23 06:47:00,104.14,104.14,104.13,104.14,51200000.0
2008-07-23 06:48:00,104.145,104.155,104.14,104.14,40700000.0
2008-07-23 06:49:00,104.145,104.155,104.14,104.15,35000000.0
2008-07-23 06:50:00,104.15,104.165,104.15,104.16,19000000.0
2008-07-23 06:51:00,104.165,104.17,104.15,104.17,42400000.0
2008-07-23 06:52:00,104.17,104.19,104.17,104.185,56600000.0
2008-07-23 06:53:00,104.18,104.18,104.175,104.175,6400000.0
2008-07-23 06:54:00,104.18,104.19,104.15,104.15,40400000.0
2008-07-23 06:55:00,104.16,104.165,104.16,104.16,15500000.0
2008-07-23 06:56:00,104.155,104.165,104.155,104.16,6700000.0
2008-07-23 06:57:00,104.16,104.16,104.155,104.155,14000000.0
2008-07-23 06:58:00,104.155,104.155,104.14,104.15,10200000.0
2008-07-23 06:59:00,104.15,104.17,104.15,104.17,40400000.0
2008-07-23 07:00:00,104.17,104.17,104.15,104.16,43000000.0
2008-07-23 07:01:00,104.16,104.16,104.15,104.15,35600000.0
2008-07-23 07:02:00,104.15,104.15,104.12,104.12,42000000.0
2008-07-23 07:03:00,104.12,104.12,104.11,104.11,10200000.0
2008-07-23 07:04:00,104.11,104.13,104.11,104.11,70100000.0
2008-07-23 07:05:00,104.11,104.13,104.105,104.13,45200000.0
2008-07-23 07:06:00,104.13,104.15,104.13,104.13,36300000.0
2008-07-23 07:07:00,104.13,104.15,104.13,104.14,42300000.0
2008-07-23 07:08:00,104.14,104.185,104.14,104.18,61700000.0
2008-07-23 07:09:00,104.18,104.2,104.17,104.195,48400000.0
2008-07-23 07:10:00,104.19,104.2,104.19,104.2,20600000.0
2008-07-23 07:11:00,104.2,104.2,104.16,104.16,47700000.0
2008-07-23 07:12:00,104.155,104.16,104.14,104.155,35200000.0
2008-07-23 07:13:00,104.155,104.16,104.14,104.14,37700000.0
2008-07-23 07:14:00,104.14,104.15,104.13,104.15,19200000.0
2008-07-23 07:15:00,104.15,104.15,104.135,104.14,20900000.0
2008-07-23 07:16:00,104.14,104.14,104.12,104.13,27400000.0
2008-07-23 07:17:00,104.12,104.14,104.12,104.14,26000000.0
2008-07-23 07:18:00,104.14,104.14,104.13,104.135,38300000.0
2008-07-23 07:19:00,104.13,104.135,104.125,104.135,21300000.0
2008-07-23 07:20:00,104.13,104.14,104.125,104.13,44000000.0
2008-07-23 07:21:00,104.13,104.13,104.115,104.13,39000000.0
2008-07-23 07:22:00,104.12,104.13,104.11,104.13,24400000.0
2008-07-23 07:23:00,104.13,104.15,104.13,104.15,46700000.0
2008-07-23 07:24:00,104.15,104.16,104.13,104.14,79000000.0
2008-07-23 07:25:00,104.14,104.14,104.125,104.13,44200000.0
2008-07-23 07:26:00,104.125,104.13,104.1,104.12,50200000.0
2008-07-23 07:27:00,104.12,104.14,104.11,104.135,113700000.0
2008-07-23 07:28:00,104.14,104.15,104.13,104.13,37000000.0
2008-07-23 07:29:00,104.13,104.15,104.115,104.12,40500000.0
2008-07-23 07:30:00,104.12,104.125,104.1,104.12,43000000.0
2008-07-23 07:31:00,104.11,104.11,104.1,104.11,30400000.0
2008-07-23 07:32:00,104.115,104.12,104.11,104.11,17800000.0
2008-07-23 07:33:00,104.115,104.115,104.1,104.115,20700000.0
2008-07-23 07:34:00,104.11,104.115,104.09,104.105,96500000.0
2008-07-23 07:35:00,104.1,104.105,104.08,104.09,49400000.0
2008-07-23 07:36:00,104.095,104.1,104.09,104.1,43400000.0
2008-07-23 07:37:00,104.105,104.11,104.1,104.105,47200000.0
2008-07-23 07:38:00,104.1,104.11,104.1,104.11,21300000.0
2008-07-23 07:39:00,104.11,104.12,104.1,104.11,42900000.0
2008-07-23 07:40:00,104.11,104.12,104.1,104.115,34000000.0
2008-07-23 07:41:00,104.11,104.12,104.1,104.1,26300000.0
2008-07-23 07:42:00,104.1,104.11,104.1,104.1,46800000.0
2008-07-23 07:43:00,104.105,104.13,104.105,104.12,76900000.0
2008-07-23 07:44:00,104.12,104.13,104.12,104.12,38800000.0
2008-07-23 07:45:00,104.12,104.12,104.09,104.11,81600000.0
2008-07-23 07:46:00,104.11,104.12,104.11,104.12,24200000.0
2008-07-23 07:47:00,104.11,104.14,104.11,104.13,71800000.0
2008-07-23 07:48:00,104.13,104.15,104.12,104.15,99900000.0
2008-07-23 07:49:00,104.15,104.15,104.135,104.14,99500000.0
2008-07-23 07:50:00,104.15,104.16,104.15,104.16,27200000.0
2008-07-23 07:51:00,104.16,104.16,104.135,104.14,42400000.0
2008-07-23 07:52:00,104.14,104.14,104.12,104.13,41000000.0
2008-07-23 07:53:00,104.12,104.13,104.115,104.12,42900000.0
2008-07-23 07:54:00,104.12,104.15,104.12,104.13,56900000.0
2008-07-23 07:55:00,104.13,104.14,104.13,104.13,63900000.0
2008-07-23 07:56:00,104.14,104.16,104.13,104.15,64600000.0
2008-07-23 07:57:00,104.15,104.17,104.15,104.16,27000000.0
2008-07-23 07:58:00,104.16,104.17,104.14,104.14,84200000.0
2008-07-23 07:59:00,104.14,104.18,104.14,104.17,80700000.0
2008-07-23 08:00:00,104.17,104.18,104.16,104.16,70700000.0
2008-07-23 08:01:00,104.16,104.17,104.16,104.165,38600000.0
2008-07-23 08:02:00,104.16,104.175,104.15,104.16,84700000.0
2008-07-23 08:03:00,104.16,104.165,104.14,104.15,74100000.0
2008-07-23 08:04:00,104.15,104.16,104.15,104.16,82900000.0
2008-07-23 08:05:00,104.15,104.185,104.14,104.18,81200000.0
2008-07-23 08:06:00,104.18,104.19,104.17,104.18,67000000.0
2008-07-23 08:07:00,104.18,104.19,104.175,104.18,112700000.0
2008-07-23 08:08:00,104.17,104.18,104.15,104.17,132300000.0
2008-07-23 08:09:00,104.17,104.19,104.16,104.18,67600000.0
2008-07-23 08:10:00,104.18,104.19,104.15,104.175,84000000.0
2008-07-23 08:11:00,104.17,104.19,104.16,104.17,144800000.0
2008-07-23 08:12:00,104.17,104.17,104.145,104.15,66500000.0
2008-07-23 08:13:00,104.15,104.15,104.13,104.14,105200000.0
2008-07-23 08:14:00,104.14,104.14,104.125,104.13,123900000.0
2008-07-23 08:15:00,104.13,104.15,104.12,104.15,169100000.0
2008-07-23 08:16:00,104.15,104.17,104.14,104.15,150300000.0
2008-07-23 08:17:00,104.14,104.18,104.14,104.175,98500000.0
2008-07-23 08:18:00,104.175,104.19,104.17,104.18,167100000.0
2008-07-23 08:19:00,104.18,104.185,104.16,104.17,64600000.0
2008-07-23 08:20:00,104.17,104.19,104.15,104.19,79000000.0
2008-07-23 08:21:00,104.19,104.2,104.175,104.18,145700000.0
2008-07-23 08:22:00,104.18,104.21,104.18,104.18,283800000.0
2008-07-23 08:23:00,104.18,104.21,104.16,104.185,269900000.0
2008-07-23 08:24:00,104.175,104.21,104.175,104.185,177100000.0
2008-07-23 08:25:00,104.185,104.23,104.17,104.2,215200000.0
2008-07-23 08:26:00,104.2,104.245,104.2,104.22,235100000.0
2008-07-23 08:27:00,104.22,104.22,104.18,104.2,193000000.0
2008-07-23 08:28:00,104.2,104.25,104.19,104.245,217100000.0
2008-07-23 08:29:00,104.24,104.25,104.22,104.24,232500000.0
2008-07-23 08:30:00,104.24,104.245,104.21,104.22,147300000.0
2008-07-23 08:31:00,104.22,104.26,104.215,104.26,182000000.0
2008-07-23 08:32:00,104.27,104.27,104.245,104.26,134200000.0
2008-07-23 08:33:00,104.26,104.29,104.255,104.26,104000000.0
2008-07-23 08:34:00,104.26,104.28,104.25,104.27,119300000.0
2008-07-23 08:35:00,104.27,104.29,104.25,104.26,200700000.0
2008-07-23 08:36:00,104.265,104.28,104.23,104.23,176200000.0
2008-07-23 08:37:00,104.23,104.25,104.21,104.22,321900000.0
2008-07-23 08:38:00,104.22,104.29,104.21,104.285,236900000.0
2008-07-23 08:39:00,104.29,104.32,104.28,104.29,259900000.0
2008-07-23 08:40:00,104.29,104.335,104.29,104.31,226800000.0
2008-07-23 08:41:00,104.315,104.35,104.31,104.32,292900000.0
2008-07-23 08:42:00,104.32,104.33,104.31,104.32,184500000.0
2008-07-23 08:43:00,104.32,104.34,104.31,104.34,108100000.0
2008-07-23 08:44:00,104.335,104.35,104.325,104.335,160500000.0
2008-07-23 08:45:00,104.34,104.35,104.32,104.33,239000000.0
2008-07-23 08:46:00,104.33,104.34,104.32,104.33,196500000.0
2008-07-23 08:47:00,104.33,104.34,104.32,104.33,167800000.0
2008-07-23 08:48:00,104.33,104.37,104.33,104.345,270900000.0
2008-07-23 08:49:00,104.35,104.37,104.34,104.35,300300000.0
2008-07-23 08:50:00,104.36,104.37,104.33,104.34,327700000.0
2008-07-23 08:51:00,104.34,104.37,104.32,104.335,289200000.0
2008-07-23 08:52:00,104.33,104.34,104.305,104.34,278200000.0
2008-07-23 08:53:00,104.34,104.34,104.28,104.3,268100000.0
2008-07-23 08:54:00,104.3,104.315,104.28,104.29,259800000.0
2008-07-23 08:55:00,104.29,104.33,104.28,104.33,133600000.0
2008-07-23 08:56:00,104.33,104.34,104.29,104.3,173700000.0
2008-07-23 08:57:00,104.295,104.31,104.26,104.28,296900000.0
2008-07-23 08:58:00,104.28,104.29,104.25,104.27,220000000.0
2008-07-23 08:59:00,104.27,104.31,104.26,104.28,194500000.0
2008-07-23 09:00:00,104.28,104.315,104.28,104.295,249800000.0
2008-07-23 09:01:00,104.28,104.33,104.28,104.29,229800000.0
2008-07-23 09:02:00,104.3,104.33,104.29,104.29,231600000.0
2008-07-23 09:03:00,104.29,104.31,104.27,104.28,198200000.0
2008-07-23 09:04:00,104.275,104.28,104.24,104.26,226400000.0
2008-07-23 09:05:00,104.255,104.29,104.21,104.265,268300000.0
2008-07-23 09:06:00,104.27,104.3,104.23,104.29,202900000.0
2008-07-23 09:07:00,104.285,104.3,104.26,104.26,216400000.0
2008-07-23 09:08:00,104.26,104.28,104.25,104.265,143900000.0
2008-07-23 09:09:00,104.27,104.27,104.23,104.25,257300000.0
2008-07-23 09:10:00,104.245,104.25,104.22,104.24,187500000.0
2008-07-23 09:11:00,104.245,104.245,104.21,104.21,239800000.0
2008-07-23 09:12:00,104.21,104.23,104.19,104.2,220800000.0
2008-07-23 09:13:00,104.195,104.22,104.18,104.22,232500000.0
2008-07-23 09:14:00,104.22,104.28,104.22,104.27,155000000.0
2008-07-23 09:15:00,104.265,104.265,104.235,104.245,141000000.0
2008-07-23 09:16:00,104.24,104.28,104.24,104.27,200300000.0
2008-07-23 09:17:00,104.27,104.3,104.24,104.24,196600000.0
2008-07-23 09:18:00,104.24,104.285,104.24,104.28,212100000.0
2008-07-23 09:19:00,104.28,104.3,104.27,104.3,145100000.0
2008-07-23 09:20:00,104.29,104.3,104.28,104.295,132000000.0
2008-07-23 09:21:00,104.29,104.31,104.28,104.29,163000000.0
2008-07-23 09:22:00,104.29,104.315,104.28,104.31,230000000.0
2008-07-23 09:23:00,104.31,104.33,104.31,104.32,134500000.0
2008-07-23 09:24:00,104.32,104.33,104.3,104.31,222800000.0
2008-07-23 09:25:00,104.31,104.325,104.3,104.32,155400000.0
2008-07-23 09:26:00,104.32,104.32,104.29,104.3,215900000.0
2008-07-23 09:27:00,104.3,104.31,104.28,104.3,207500000.0
2008-07-23 09:28:00,104.3,104.33,104.3,104.31,254100000.0
2008-07-23 09:29:00,104.31,104.33,104.3,104.305,194700000.0
2008-07-23 09:30:00,104.31,104.32,104.3,104.32,222000000.0
2008-07-23 09:31:00,104.32,104.33,104.3,104.31,158900000.0
2008-07-23 09:32:00,104.31,104.34,104.3,104.31,304300000.0
2008-07-23 09:33:00,104.31,104.32,104.29,104.3,195200000.0
2008-07-23 09:34:00,104.29,104.32,104.28,104.31,179300000.0
2008-07-23 09:35:00,104.31,104.32,104.305,104.305,142100000.0
2008-07-23 09:36:00,104.305,104.32,104.28,104.3,183800000.0
2008-07-23 09:37:00,104.3,104.32,104.295,104.3,140600000.0
2008-07-23 09:38:00,104.3,104.325,104.3,104.305,196700000.0
2008-07-23 09:39:00,104.3,104.315,104.295,104.305,251200000.0
2008-07-23 09:40:00,104.31,104.38,104.305,104.36,223500000.0
2008-07-23 09:41:00,104.355,104.38,104.355,104.36,190700000.0
2008-07-23 09:42:00,104.36,104.37,104.34,104.34,177100000.0
2008-07-23 09:43:00,104.34,104.35,104.32,104.34,137900000.0
2008-07-23 09:44:00,104.34,104.35,104.325,104.35,119200000.0
2008-07-23 09:45:00,104.35,104.35,104.34,104.34,125700000.0
2008-07-23 09:46:00,104.35,104.36,104.34,104.35,178400000.0
2008-07-23 09:47:00,104.35,104.35,104.305,104.33,226900000.0
2008-07-23 09:48:00,104.34,104.36,104.33,104.34,258300000.0
2008-07-23 09:49:00,104.345,104.365,104.34,104.355,173500000.0
2008-07-23 09:50:00,104.35,104.37,104.34,104.36,201400000.0
2008-07-23 09:51:00,104.355,104.375,104.35,104.375,135500000.0
2008-07-23 09:52:00,104.37,104.375,104.35,104.37,223900000.0
2008-07-23 09:53:00,104.37,104.39,104.36,104.38,206800000.0
2008-07-23 09:54:00,104.38,104.4,104.36,104.38,182500000.0
2008-07-23 09:55:00,104.37,104.37,104.36,104.365,117600000.0
2008-07-23 09:56:00,104.36,104.365,104.33,104.33,214200000.0
2008-07-23 09:57:00,104.33,104.33,104.29,104.33,151100000.0
2008-07-23 09:58:00,104.33,104.34,104.32,104.33,142000000.0
2008-07-23 09:59:00,104.33,104.35,104.31,104.34,185100000.0
2008-07-23 10:00:00,104.34,104.36,104.33,104.34,237900000.0
2008-07-23 10:01:00,104.34,104.34,104.315,104.32,221000000.0
2008-07-23 10:02:00,104.325,104.335,104.295,104.31,192500000.0
2008-07-23 10:03:00,104.31,104.32,104.295,104.3,176200000.0
2008-07-23 10:04:00,104.295,104.305,104.29,104.3,101000000.0
2008-07-23 10:05:00,104.305,104.31,104.29,104.3,200900000.0
2008-07-23 10:06:00,104.3,104.315,104.29,104.31,169200000.0
2008-07-23 10:07:00,104.315,104.32,104.29,104.31,193000000.0
2008-07-23 10:08:00,104.31,104.33,104.29,104.3,222500000.0
2008-07-23 10:09:00,104.3,104.3,104.26,104.28,178200000.0
2008-07-23 10:10:00,104.28,104.28,104.27,104.28,142600000.0
2008-07-23 10:11:00,104.28,104.28,104.27,104.28,74000000.0
2008-07-23 10:12:00,104.275,104.29,104.27,104.28,136400000.0
2008-07-23 10:13:00,104.28,104.29,104.28,104.285,117500000.0
2008-07-23 10:14:00,104.28,104.305,104.28,104.3,186000000.0
2008-07-23 10:15:00,104.3,104.315,104.3,104.31,153900000.0
2008-07-23 10:16:00,104.31,104.33,104.3,104.32,160000000.0
2008-07-23 10:17:00,104.32,104.345,104.32,104.33,144500000.0
2008-07-23 10:18:00,104.325,104.33,104.3,104.33,196700000.0
2008-07-23 10:19:00,104.33,104.34,104.32,104.32,46700000.0
2008-07-23 10:20:00,104.32,104.33,104.3,104.325,141500000.0
2008-07-23 10:21:00,104.32,104.32,104.305,104.31,120100000.0
2008-07-23 10:22:00,104.31,104.32,104.29,104.295,147300000.0
2008-07-23 10:23:00,104.3,104.315,104.27,104.27,184300000.0
2008-07-23 10:24:00,104.27,104.28,104.26,104.27,133100000.0
2008-07-23 10:25:00,104.27,104.3,104.27,104.29,167000000.0
2008-07-23 10:26:00,104.29,104.33,104.29,104.32,135900000.0
2008-07-23 10:27:00,104.33,104.33,104.31,104.32,155700000.0
2008-07-23 10:28:00,104.32,104.35,104.315,104.34,93000000.0
2008-07-23 10:29:00,104.34,104.34,104.33,104.33,70100000.0
2008-07-23 10:30:00,104.33,104.34,104.3,104.32,137700000.0
2008-07-23 10:31:00,104.31,104.32,104.28,104.3,141800000.0
2008-07-23 10:32:00,104.31,104.31,104.28,104.3,103700000.0
2008-07-23 10:33:00,104.3,104.32,104.295,104.31,101300000.0
2008-07-23 10:34:00,104.31,104.335,104.31,104.32,145600000.0
2008-07-23 10:35:00,104.32,104.335,104.31,104.31,181800000.0
2008-07-23 10:36:00,104.31,104.32,104.25,104.25,228500000.0
2008-07-23 10:37:00,104.25,104.25,104.195,104.2,211500000.0
2008-07-23 10:38:00,104.21,104.21,104.16,104.2,210600000.0
2008-07-23 10:39:00,104.19,104.22,104.19,104.22,193700000.0
2008-07-23 10:40:00,104.22,104.22,104.19,104.195,199900000.0
2008-07-23 10:41:00,104.19,104.19,104.13,104.13,376900000.0
2008-07-23 10:42:00,104.13,104.15,104.12,104.14,201100000.0
2008-07-23 10:43:00,104.13,104.15,104.125,104.135,140200000.0
2008-07-23 10:44:00,104.13,104.13,104.09,104.11,253500000.0
2008-07-23 10:45:00,104.1,104.155,104.1,104.145,261500000.0
2008-07-23 10:46:00,104.16,104.17,104.15,104.16,199200000.0
2008-07-23 10:47:00,104.165,104.18,104.16,104.16,141400000.0
2008-07-23 10:48:00,104.16,104.18,104.155,104.16,151100000.0
2008-07-23 10:49:00,104.16,104.17,104.14,104.16,84600000.0
2008-07-23 10:50:00,104.16,104.165,104.13,104.13,165000000.0
2008-07-23 10:51:00,104.14,104.17,104.14,104.15,199600000.0
2008-07-23 10:52:00,104.145,104.165,104.125,104.125,229900000.0
2008-07-23 10:53:00,104.125,104.15,104.105,104.15,273800000.0
2008-07-23 10:54:00,104.16,104.165,104.15,104.16,128800000.0
2008-07-23 10:55:00,104.16,104.205,104.155,104.19,129700000.0
2008-07-23 10:56:00,104.18,104.185,104.165,104.18,139700000.0
2008-07-23 10:57:00,104.18,104.185,104.13,104.15,176400000.0
2008-07-23 10:58:00,104.15,104.155,104.1,104.1,146200000.0
2008-07-23 10:59:00,104.1,104.1,104.055,104.07,198200000.0
2008-07-23 11:00:00,104.07,104.1,104.06,104.09,216100000.0
2008-07-23 11:01:00,104.08,104.085,104.06,104.07,190500000.0
2008-07-23 11:02:00,104.065,104.09,104.065,104.09,114900000.0
2008-07-23 11:03:00,104.09,104.11,104.09,104.095,103200000.0
2008-07-23 11:04:00,104.09,104.11,104.09,104.11,112200000.0
2008-07-23 11:05:00,104.11,104.12,104.1,104.12,127400000.0
2008-07-23 11:06:00,104.12,104.17,104.11,104.17,190000000.0
2008-07-23 11:07:00,104.16,104.18,104.15,104.16,144300000.0
2008-07-23 11:08:00,104.16,104.17,104.15,104.15,128000000.0
2008-07-23 11:09:00,104.15,104.165,104.15,104.15,117100000.0
2008-07-23 11:10:00,104.16,104.18,104.15,104.155,132500000.0
2008-07-23 11:11:00,104.15,104.17,104.15,104.16,136000000.0
2008-07-23 11:12:00,104.16,104.19,104.16,104.16,167800000.0
2008-07-23 11:13:00,104.16,104.165,104.14,104.16,217800000.0
2008-07-23 11:14:00,104.16,104.16,104.14,104.15,117500000.0
2008-07-23 11:15:00,104.15,104.15,104.13,104.145,187000000.0
2008-07-23 11:16:00,104.13,104.17,104.13,104.16,91600000.0
2008-07-23 11:17:00,104.16,104.17,104.15,104.15,105400000.0
2008-07-23 11:18:00,104.15,104.16,104.14,104.16,62400000.0
2008-07-23 11:19:00,104.15,104.18,104.15,104.17,86900000.0
2008-07-23 11:20:00,104.17,104.18,104.16,104.17,80700000.0
2008-07-23 11:21:00,104.17,104.17,104.15,104.155,141600000.0
2008-07-23 11:22:00,104.16,104.16,104.15,104.15,111000000.0
2008-07-23 11:23:00,104.15,104.19,104.15,104.19,146300000.0
2008-07-23 11:24:00,104.185,104.2,104.18,104.2,296500000.0
2008-07-23 11:25:00,104.2,104.2,104.18,104.19,142000000.0
2008-07-23 11:26:00,104.195,104.22,104.195,104.205,103400000.0
2008-07-23 11:27:00,104.205,104.22,104.2,104.205,126900000.0
2008-07-23 11:28:00,104.21,104.21,104.17,104.175,173200000.0
2008-07-23 11:29:00,104.18,104.2,104.17,104.2,127400000.0
2008-07-23 11:30:00,104.2,104.21,104.19,104.19,33300000.0
2008-07-23 11:31:00,104.185,104.19,104.15,104.17,175800000.0
2008-07-23 11:32:00,104.17,104.18,104.145,104.15,138000000.0
2008-07-23 11:33:00,104.16,104.19,104.15,104.19,191000000.0
2008-07-23 11:34:00,104.19,104.19,104.17,104.17,124700000.0
2008-07-23 11:35:00,104.17,104.19,104.16,104.16,161100000.0
2008-07-23 11:36:00,104.16,104.19,104.15,104.185,122200000.0
2008-07-23 11:37:00,104.19,104.215,104.19,104.2,127200000.0
2008-07-23 11:38:00,104.2,104.2,104.185,104.195,70700000.0
2008-07-23 11:39:00,104.2,104.205,104.18,104.18,134500000.0
2008-07-23 11:40:00,104.18,104.18,104.16,104.16,85100000.0
2008-07-23 11:41:00,104.16,104.18,104.15,104.17,137600000.0
2008-07-23 11:42:00,104.17,104.17,104.14,104.15,151800000.0
2008-07-23 11:43:00,104.145,104.17,104.14,104.15,132900000.0
2008-07-23 11:44:00,104.15,104.165,104.15,104.155,90400000.0
2008-07-23 11:45:00,104.155,104.16,104.15,104.15,75500000.0
2008-07-23 11:46:00,104.15,104.16,104.14,104.15,144800000.0
2008-07-23 11:47:00,104.15,104.16,104.145,104.15,109800000.0
2008-07-23 11:48:00,104.15,104.17,104.125,104.13,217300000.0
2008-07-23 11:49:00,104.13,104.14,104.11,104.11,198400000.0
2008-07-23 11:50:00,104.11,104.125,104.1,104.115,155400000.0
2008-07-23 11:51:00,104.11,104.13,104.11,104.12,72700000.0
2008-07-23 11:52:00,104.12,104.14,104.11,104.14,56500000.0
2008-07-23 11:53:00,104.14,104.15,104.12,104.12,42200000.0
2008-07-23 11:54:00,104.12,104.12,104.1,104.11,191400000.0
2008-07-23 11:55:00,104.11,104.14,104.09,104.13,175500000.0
2008-07-23 11:56:00,104.14,104.15,104.13,104.14,101300000.0
2008-07-23 11:57:00,104.15,104.15,104.11,104.125,81500000.0
2008-07-23 11:58:00,104.12,104.14,104.12,104.12,128400000.0
2008-07-23 11:59:00,104.12,104.12,104.06,104.06,181500000.0
2008-07-23 12:00:00,104.065,104.12,104.06,104.11,227100000.0
2008-07-23 12:01:00,104.12,104.15,104.095,104.1,198600000.0
2008-07-23 12:02:00,104.1,104.12,104.09,104.11,159700000.0
2008-07-23 12:03:00,104.115,104.14,104.11,104.12,119800000.0
2008-07-23 12:04:00,104.11,104.15,104.11,104.15,164400000.0
2008-07-23 12:05:00,104.15,104.16,104.12,104.14,101300000.0
2008-07-23 12:06:00,104.14,104.15,104.13,104.135,156600000.0
2008-07-23 12:07:00,104.13,104.14,104.13,104.135,99000000.0
2008-07-23 12:08:00,104.13,104.18,104.13,104.16,95400000.0
2008-07-23 12:09:00,104.16,104.17,104.14,104.145,66900000.0
2008-07-23 12:10:00,104.14,104.17,104.14,104.15,192900000.0
2008-07-23 12:11:00,104.15,104.16,104.13,104.15,78500000.0
2008-07-23 12:12:00,104.15,104.16,104.15,104.155,99400000.0
2008-07-23 12:13:00,104.155,104.18,104.155,104.155,140200000.0
2008-07-23 12:14:00,104.15,104.22,104.15,104.21,208200000.0
2008-07-23 12:15:00,104.21,104.23,104.2,104.2,187800000.0
2008-07-23 12:16:00,104.2,104.21,104.18,104.185,188000000.0
2008-07-23 12:17:00,104.19,104.19,104.18,104.185,148400000.0
2008-07-23 12:18:00,104.19,104.22,104.18,104.21,117300000.0
2008-07-23 12:19:00,104.21,104.22,104.195,104.205,101400000.0
2008-07-23 12:20:00,104.205,104.22,104.19,104.2,120100000.0
2008-07-23 12:21:00,104.2,104.21,104.18,104.2,167100000.0
2008-07-23 12:22:00,104.2,104.22,104.19,104.2,100300000.0
2008-07-23 12:23:00,104.2,104.2,104.18,104.19,115200000.0
2008-07-23 12:24:00,104.19,104.2,104.17,104.19,141800000.0
2008-07-23 12:25:00,104.19,104.2,104.16,104.165,141000000.0
2008-07-23 12:26:00,104.17,104.19,104.17,104.18,48300000.0
2008-07-23 12:27:00,104.18,104.195,104.18,104.19,116900000.0
2008-07-23 12:28:00,104.2,104.2,104.19,104.195,111100000.0
2008-07-23 12:29:00,104.2,104.21,104.2,104.2,83700000.0
2008-07-23 12:30:00,104.2,104.21,104.18,104.18,79400000.0
2008-07-23 12:31:00,104.18,104.21,104.18,104.19,127300000.0
2008-07-23 12:32:00,104.18,104.19,104.18,104.19,116900000.0
2008-07-23 12:33:00,104.19,104.23,104.18,104.19,153800000.0
2008-07-23 12:34:00,104.19,104.215,104.165,104.17,232200000.0
2008-07-23 12:35:00,104.17,104.19,104.15,104.15,193600000.0
2008-07-23 12:36:00,104.15,104.18,104.15,104.175,192000000.0
2008-07-23 12:37:00,104.18,104.21,104.16,104.19,196800000.0
2008-07-23 12:38:00,104.185,104.195,104.165,104.165,150900000.0
2008-07-23 12:39:00,104.17,104.17,104.14,104.16,138000000.0
2008-07-23 12:40:00,104.155,104.16,104.14,104.15,125800000.0
2008-07-23 12:41:00,104.15,104.15,104.115,104.12,79700000.0
2008-07-23 12:42:00,104.12,104.13,104.11,104.12,134900000.0
2008-07-23 12:43:00,104.12,104.14,104.1,104.1,160300000.0
2008-07-23 12:44:00,104.1,104.13,104.09,104.11,136700000.0
2008-07-23 12:45:00,104.11,104.13,104.11,104.11,119400000.0
2008-07-23 12:46:00,104.11,104.14,104.11,104.14,118500000.0
2008-07-23 12:47:00,104.14,104.15,104.105,104.12,143800000.0
2008-07-23 12:48:00,104.125,104.13,104.12,104.12,98700000.0
2008-07-23 12:49:00,104.13,104.15,104.11,104.12,94800000.0
2008-07-23 12:50:00,104.12,104.135,104.115,104.12,94400000.0
2008-07-23 12:51:00,104.12,104.12,104.1,104.11,89100000.0
2008-07-23 12:52:00,104.1,104.12,104.1,104.12,65000000.0
2008-07-23 12:53:00,104.11,104.12,104.1,104.1,53600000.0
2008-07-23 12:54:00,104.1,104.12,104.09,104.12,46600000.0
2008-07-23 12:55:00,104.13,104.13,104.095,104.095,63600000.0
2008-07-23 12:56:00,104.1,104.11,104.095,104.1,50200000.0
2008-07-23 12:57:00,104.1,104.13,104.095,104.13,52000000.0
2008-07-23 12:58:00,104.14,104.17,104.12,104.15,92400000.0
2008-07-23 12:59:00,104.15,104.16,104.115,104.125,105800000.0
2008-07-23 13:00:00,104.13,104.17,104.13,104.16,63200000.0
2008-07-23 13:01:00,104.16,104.16,104.12,104.14,35400000.0
2008-07-23 13:02:00,104.14,104.19,104.14,104.185,89700000.0
2008-07-23 13:03:00,104.185,104.2,104.175,104.19,132800000.0
2008-07-23 13:04:00,104.19,104.22,104.19,104.22,76000000.0
2008-07-23 13:05:00,104.22,104.23,104.2,104.2,58800000.0
2008-07-23 13:06:00,104.2,104.21,104.185,104.19,83100000.0
2008-07-23 13:07:00,104.18,104.21,104.18,104.195,90000000.0
2008-07-23 13:08:00,104.195,104.2,104.18,104.2,59900000.0
2008-07-23 13:09:00,104.19,104.2,104.17,104.17,51200000.0
2008-07-23 13:10:00,104.17,104.18,104.15,104.165,100800000.0
2008-07-23 13:11:00,104.17,104.18,104.16,104.165,47900000.0
2008-07-23 13:12:00,104.165,104.19,104.15,104.15,81700000.0
2008-07-23 13:13:00,104.15,104.16,104.135,104.14,92400000.0
2008-07-23 13:14:00,104.14,104.16,104.14,104.15,83300000.0
2008-07-23 13:15:00,104.14,104.15,104.14,104.14,77400000.0
2008-07-23 13:16:00,104.14,104.16,104.14,104.15,68300000.0
2008-07-23 13:17:00,104.145,104.165,104.14,104.145,109200000.0
2008-07-23 13:18:00,104.14,104.17,104.135,104.17,110800000.0
2008-07-23 13:19:00,104.17,104.215,104.17,104.21,89000000.0
2008-07-23 13:20:00,104.215,104.215,104.185,104.195,65200000.0
2008-07-23 13:21:00,104.19,104.2,104.155,104.155,87200000.0
2008-07-23 13:22:00,104.17,104.205,104.17,104.2,101900000.0
2008-07-23 13:23:00,104.2,104.22,104.19,104.2,120700000.0
2008-07-23 13:24:00,104.2,104.24,104.19,104.23,112100000.0
2008-07-23 13:25:00,104.23,104.32,104.23,104.31,110500000.0
2008-07-23 13:26:00,104.31,104.335,104.29,104.335,119100000.0
2008-07-23 13:27:00,104.325,104.335,104.28,104.29,185500000.0
2008-07-23 13:28:00,104.29,104.32,104.28,104.32,78400000.0
2008-07-23 13:29:00,104.32,104.33,104.28,104.29,135800000.0
2008-07-23 13:30:00,104.29,104.29,104.25,104.26,75700000.0
2008-07-23 13:31:00,104.255,104.27,104.25,104.26,156400000.0
2008-07-23 13:32:00,104.26,104.27,104.24,104.26,91800000.0
2008-07-23 13:33:00,104.26,104.28,104.26,104.27,94100000.0
2008-07-23 13:34:00,104.27,104.27,104.26,104.26,39200000.0
2008-07-23 13:35:00,104.26,104.27,104.255,104.265,97800000.0
2008-07-23 13:36:00,104.27,104.275,104.25,104.27,88500000.0
2008-07-23 13:37:00,104.27,104.27,104.24,104.24,114900000.0
2008-07-23 13:38:00,104.24,104.25,104.21,104.21,121900000.0
2008-07-23 13:39:00,104.215,104.225,104.21,104.22,55200000.0
2008-07-23 13:40:00,104.21,104.22,104.2,104.21,114700000.0
2008-07-23 13:41:00,104.21,104.23,104.205,104.22,90100000.0
2008-07-23 13:42:00,104.22,104.23,104.22,104.23,46800000.0
2008-07-23 13:43:00,104.23,104.23,104.21,104.22,127500000.0
2008-07-23 13:44:00,104.215,104.23,104.2,104.225,139600000.0
2008-07-23 13:45:00,104.23,104.245,104.225,104.245,144000000.0
2008-07-23 13:46:00,104.25,104.25,104.22,104.25,118000000.0
2008-07-23 13:47:00,104.25,104.27,104.25,104.27,121800000.0
2008-07-23 13:48:00,104.27,104.275,104.245,104.25,146300000.0
2008-07-23 13:49:00,104.25,104.26,104.235,104.25,213700000.0
2008-07-23 13:50:00,104.25,104.265,104.245,104.26,124200000.0
2008-07-23 13:51:00,104.26,104.26,104.225,104.23,123600000.0
2008-07-23 13:52:00,104.23,104.23,104.21,104.22,141300000.0
2008-07-23 13:53:00,104.22,104.24,104.21,104.24,78600000.0
2008-07-23 13:54:00,104.24,104.24,104.205,104.23,181900000.0
2008-07-23 13:55:00,104.23,104.25,104.23,104.24,104200000.0
2008-07-23 13:56:00,104.235,104.27,104.23,104.25,114700000.0
2008-07-23 13:57:00,104.25,104.255,104.24,104.24,101800000.0
2008-07-23 13:58:00,104.24,104.25,104.23,104.235,98900000.0
2008-07-23 13:59:00,104.23,104.24,104.195,104.23,128600000.0
2008-07-23 14:00:00,104.23,104.27,104.22,104.25,161800000.0
2008-07-23 14:01:00,104.25,104.26,104.21,104.22,113900000.0
2008-07-23 14:02:00,104.22,104.22,104.17,104.19,155200000.0
2008-07-23 14:03:00,104.19,104.2,104.18,104.18,113200000.0
2008-07-23 14:04:00,104.19,104.19,104.165,104.165,149700000.0
2008-07-23 14:05:00,104.165,104.2,104.16,104.17,143800000.0
2008-07-23 14:06:00,104.17,104.19,104.15,104.155,106200000.0
2008-07-23 14:07:00,104.155,104.18,104.15,104.18,66800000.0
2008-07-23 14:08:00,104.18,104.18,104.15,104.16,42000000.0
2008-07-23 14:09:00,104.16,104.18,104.145,104.18,90000000.0
2008-07-23 14:10:00,104.19,104.23,104.18,104.23,155100000.0
2008-07-23 14:11:00,104.23,104.24,104.2,104.2,147600000.0
2008-07-23 14:12:00,104.205,104.23,104.2,104.22,80400000.0
2008-07-23 14:13:00,104.22,104.25,104.22,104.24,84700000.0
2008-07-23 14:14:00,104.25,104.255,104.21,104.21,150600000.0
2008-07-23 14:15:00,104.21,104.22,104.19,104.22,117300000.0
2008-07-23 14:16:00,104.22,104.22,104.205,104.21,83200000.0
2008-07-23 14:17:00,104.205,104.22,104.19,104.19,87400000.0
2008-07-23 14:18:00,104.195,104.22,104.195,104.2,116600000.0
2008-07-23 14:19:00,104.195,104.21,104.185,104.195,172200000.0
2008-07-23 14:20:00,104.195,104.22,104.195,104.215,143600000.0
2008-07-23 14:21:00,104.21,104.23,104.2,104.2,135900000.0
2008-07-23 14:22:00,104.2,104.22,104.19,104.2,102300000.0
2008-07-23 14:23:00,104.2,104.21,104.18,104.19,104100000.0
2008-07-23 14:24:00,104.19,104.19,104.15,104.16,143000000.0
2008-07-23 14:25:00,104.15,104.16,104.13,104.16,114300000.0
2008-07-23 14:26:00,104.16,104.19,104.145,104.18,167400000.0
2008-07-23 14:27:00,104.165,104.21,104.165,104.2,91600000.0
2008-07-23 14:28:00,104.2,104.21,104.165,104.17,231100000.0
2008-07-23 14:29:00,104.18,104.21,104.17,104.2,209700000.0
2008-07-23 14:30:00,104.2,104.205,104.185,104.2,173700000.0
2008-07-23 14:31:00,104.2,104.23,104.195,104.23,102900000.0
2008-07-23 14:32:00,104.23,104.28,104.23,104.235,101400000.0
2008-07-23 14:33:00,104.235,104.25,104.23,104.23,115200000.0
2008-07-23 14:34:00,104.23,104.24,104.22,104.23,85500000.0
2008-07-23 14:35:00,104.23,104.25,104.23,104.23,84300000.0
2008-07-23 14:36:00,104.23,104.25,104.23,104.235,113200000.0
2008-07-23 14:37:00,104.23,104.27,104.23,104.26,92000000.0
2008-07-23 14:38:00,104.255,104.27,104.245,104.27,112300000.0
2008-07-23 14:39:00,104.27,104.27,104.235,104.245,108700000.0
2008-07-23 14:40:00,104.245,104.25,104.225,104.24,115100000.0
2008-07-23 14:41:00,104.23,104.26,104.23,104.255,126200000.0
2008-07-23 14:42:00,104.25,104.26,104.24,104.24,71900000.0
2008-07-23 14:43:00,104.24,104.24,104.195,104.21,126900000.0
2008-07-23 14:44:00,104.205,104.22,104.175,104.18,124600000.0
2008-07-23 14:45:00,104.19,104.22,104.19,104.21,133600000.0
2008-07-23 14:46:00,104.21,104.22,104.195,104.2,125400000.0
2008-07-23 14:47:00,104.2,104.215,104.175,104.18,161000000.0
2008-07-23 14:48:00,104.185,104.205,104.185,104.205,91400000.0
2008-07-23 14:49:00,104.205,104.21,104.195,104.2,68100000.0
2008-07-23 14:50:00,104.21,104.22,104.19,104.2,134700000.0
2008-07-23 14:51:00,104.205,104.22,104.195,104.2,160400000.0
2008-07-23 14:52:00,104.2,104.21,104.19,104.19,157700000.0
2008-07-23 14:53:00,104.19,104.22,104.19,104.2,159200000.0
2008-07-23 14:54:00,104.2,104.22,104.19,104.2,115700000.0
2008-07-23 14:55:00,104.2,104.22,104.2,104.22,86600000.0
2008-07-23 14:56:00,104.21,104.24,104.21,104.24,52400000.0
2008-07-23 14:57:00,104.24,104.27,104.24,104.26,100300000.0
2008-07-23 14:58:00,104.27,104.27,104.26,104.26,28200000.0
2008-07-23 14:59:00,104.26,104.28,104.25,104.27,79500000.0
2008-07-23 15:00:00,104.265,104.27,104.24,104.245,54800000.0
2008-07-23 15:01:00,104.245,104.255,104.225,104.245,176600000.0
2008-07-23 15:02:00,104.245,104.255,104.225,104.255,137200000.0
2008-07-23 15:03:00,104.245,104.285,104.245,104.265,120200000.0
2008-07-23 15:04:00,104.265,104.275,104.255,104.265,114500000.0
2008-07-23 15:05:00,104.275,104.285,104.25,104.26,272500000.0
2008-07-23 15:06:00,104.255,104.28,104.23,104.275,180600000.0
2008-07-23 15:07:00,104.275,104.285,104.255,104.275,107500000.0
2008-07-23 15:08:00,104.275,104.285,104.255,104.265,162000000.0
2008-07-23 15:09:00,104.265,104.27,104.22,104.23,189600000.0
2008-07-23 15:10:00,104.23,104.24,104.225,104.23,115100000.0
2008-07-23 15:11:00,104.23,104.24,104.215,104.23,172400000.0
2008-07-23 15:12:00,104.23,104.24,104.2,104.2,187200000.0
2008-07-23 15:13:00,104.205,104.23,104.18,104.19,175200000.0
2008-07-23 15:14:00,104.19,104.19,104.16,104.18,145900000.0
2008-07-23 15:15:00,104.18,104.22,104.18,104.215,217700000.0
2008-07-23 15:16:00,104.21,104.22,104.2,104.2,161000000.0
2008-07-23 15:17:00,104.2,104.22,104.2,104.22,111200000.0
2008-07-23 15:18:00,104.22,104.24,104.21,104.21,80800000.0
2008-07-23 15:19:00,104.21,104.21,104.19,104.2,198300000.0
2008-07-23 15:20:00,104.19,104.22,104.19,104.21,54400000.0
2008-07-23 15:21:00,104.21,104.23,104.19,104.2,206700000.0
2008-07-23 15:22:00,104.2,104.21,104.16,104.17,221500000.0
2008-07-23 15:23:00,104.17,104.18,104.16,104.17,141900000.0
2008-07-23 15:24:00,104.17,104.18,104.15,104.15,73700000.0
2008-07-23 15:25:00,104.15,104.15,104.13,104.14,143100000.0
2008-07-23 15:26:00,104.14,104.15,104.12,104.14,193100000.0
2008-07-23 15:27:00,104.14,104.15,104.1,104.12,262800000.0
2008-07-23 15:28:00,104.11,104.14,104.11,104.135,165400000.0
2008-07-23 15:29:00,104.13,104.16,104.11,104.13,195900000.0
2008-07-23 15:30:00,104.13,104.14,104.11,104.13,192900000.0
2008-07-23 15:31:00,104.13,104.15,104.13,104.14,218300000.0
2008-07-23 15:32:00,104.14,104.18,104.12,104.16,177500000.0
2008-07-23 15:33:00,104.17,104.18,104.15,104.18,126000000.0
2008-07-23 15:34:00,104.17,104.18,104.155,104.17,184600000.0
2008-07-23 15:35:00,104.17,104.17,104.15,104.15,131400000.0
2008-07-23 15:36:00,104.16,104.17,104.145,104.155,182900000.0
2008-07-23 15:37:00,104.16,104.175,104.13,104.13,166500000.0
2008-07-23 15:38:00,104.13,104.14,104.12,104.13,96800000.0
2008-07-23 15:39:00,104.13,104.14,104.12,104.13,125600000.0
2008-07-23 15:40:00,104.13,104.14,104.11,104.12,159300000.0
2008-07-23 15:41:00,104.11,104.13,104.1,104.13,203000000.0
2008-07-23 15:42:00,104.13,104.15,104.11,104.135,154500000.0
2008-07-23 15:43:00,104.13,104.15,104.13,104.14,87200000.0
2008-07-23 15:44:00,104.14,104.14,104.11,104.12,126900000.0
2008-07-23 15:45:00,104.12,104.14,104.105,104.13,214400000.0
2008-07-23 15:46:00,104.13,104.13,104.1,104.12,181600000.0
2008-07-23 15:47:00,104.12,104.15,104.11,104.13,174100000.0
2008-07-23 15:48:00,104.13,104.13,104.105,104.12,125300000.0
2008-07-23 15:49:00,104.12,104.13,104.095,104.1,137300000.0
2008-07-23 15:50:00,104.1,104.14,104.1,104.14,119700000.0
2008-07-23 15:51:00,104.14,104.15,104.11,104.13,141200000.0
2008-07-23 15:52:00,104.13,104.14,104.12,104.13,140300000.0
2008-07-23 15:53:00,104.14,104.14,104.105,104.12,139900000.0
2008-07-23 15:54:00,104.125,104.13,104.11,104.12,105300000.0
2008-07-23 15:55:00,104.12,104.14,104.1,104.12,176900000.0
2008-07-23 15:56:00,104.12,104.13,104.11,104.12,85600000.0
2008-07-23 15:57:00,104.12,104.13,104.1,104.11,105700000.0
2008-07-23 15:58:00,104.12,104.12,104.09,104.1,124400000.0
2008-07-23 15:59:00,104.09,104.11,104.07,104.08,197900000.0
2008-07-23 16:00:00,104.08,104.08,104.04,104.07,198800000.0
2008-07-23 16:01:00,104.065,104.07,104.05,104.05,146100000.0
2008-07-23 16:02:00,104.05,104.06,104.02,104.04,168000000.0
2008-07-23 16:03:00,104.04,104.06,104.03,104.03,206700000.0
2008-07-23 16:04:00,104.03,104.05,104.03,104.04,179100000.0
2008-07-23 16:05:00,104.04,104.045,104.03,104.03,152100000.0
2008-07-23 16:06:00,104.03,104.04,104.01,104.03,246200000.0
2008-07-23 16:07:00,104.03,104.03,104.0,104.02,199200000.0
2008-07-23 16:08:00,104.02,104.05,104.015,104.04,214600000.0
2008-07-23 16:09:00,104.035,104.06,104.03,104.04,161000000.0
2008-07-23 16:10:00,104.03,104.08,104.0,104.0,252800000.0
2008-07-23 16:11:00,104.0,104.015,103.96,103.985,296600000.0
2008-07-23 16:12:00,103.98,103.98,103.91,103.95,315200001.0
2008-07-23 16:13:00,103.96,103.96,103.91,103.935,280500000.0
2008-07-23 16:14:00,103.935,103.95,103.92,103.94,155000000.0
2008-07-23 16:15:00,103.95,103.95,103.9,103.925,166800000.0
2008-07-23 16:16:00,103.91,103.95,103.91,103.95,173500000.0
2008-07-23 16:17:00,103.95,103.96,103.94,103.945,168200000.0
2008-07-23 16:18:00,103.96,103.96,103.915,103.92,187300000.0
2008-07-23 16:19:00,103.93,103.945,103.905,103.94,195700000.0
2008-07-23 16:20:00,103.94,103.96,103.925,103.94,182200000.0
2008-07-23 16:21:00,103.94,103.945,103.885,103.9,207700000.0
2008-07-23 16:22:00,103.895,103.92,103.885,103.895,207100000.0
2008-07-23 16:23:00,103.895,103.895,103.865,103.87,146100000.0
2008-07-23 16:24:00,103.87,103.89,103.86,103.87,213500000.0
2008-07-23 16:25:00,103.87,103.88,103.84,103.85,284900000.0
2008-07-23 16:26:00,103.85,103.865,103.83,103.85,274100000.0
2008-07-23 16:27:00,103.85,103.875,103.84,103.85,301900000.0
2008-07-23 16:28:00,103.85,103.865,103.815,103.825,251400000.0
2008-07-23 16:29:00,103.82,103.83,103.79,103.815,329200000.0
2008-07-23 16:30:00,103.82,103.82,103.79,103.795,244500000.0
2008-07-23 16:31:00,103.79,103.8,103.77,103.79,327299999.0
2008-07-23 16:32:00,103.78,103.8,103.76,103.77,201000000.0
2008-07-23 16:33:00,103.77,103.8,103.76,103.79,269900000.0
2008-07-23 16:34:00,103.79,103.81,103.78,103.795,225500000.0
2008-07-23 16:35:00,103.805,103.91,103.805,103.81,335500000.0
2008-07-23 16:36:00,103.81,103.84,103.76,103.805,353800000.0
2008-07-23 16:37:00,103.805,103.82,103.78,103.82,344800000.0
2008-07-23 16:38:00,103.82,103.84,103.8,103.825,354200000.0
2008-07-23 16:39:00,103.83,103.85,103.81,103.85,278600000.0
2008-07-23 16:40:00,103.85,103.86,103.83,103.85,254800000.0
2008-07-23 16:41:00,103.845,103.865,103.82,103.84,311600000.0
2008-07-23 16:42:00,103.84,103.875,103.83,103.85,276100000.0
2008-07-23 16:43:00,103.85,103.86,103.83,103.85,206800000.0
2008-07-23 16:44:00,103.845,103.86,103.815,103.82,241200000.0
2008-07-23 16:45:00,103.82,103.82,103.795,103.8,233300000.0
2008-07-23 16:46:00,103.8,103.83,103.795,103.82,171600000.0
2008-07-23 16:47:00,103.82,103.825,103.79,103.79,203000000.0
2008-07-23 16:48:00,103.79,103.82,103.785,103.805,195600000.0
2008-07-23 16:49:00,103.805,103.81,103.76,103.78,260000000.0
2008-07-23 16:50:00,103.775,103.805,103.77,103.775,317300000.0
2008-07-23 16:51:00,103.78,103.805,103.77,103.795,272700000.0
2008-07-23 16:52:00,103.79,103.805,103.745,103.765,283000000.0
2008-07-23 16:53:00,103.77,103.805,103.765,103.8,251800000.0
2008-07-23 16:54:00,103.8,103.82,103.79,103.81,163300000.0
2008-07-23 16:55:00,103.81,103.82,103.79,103.81,211900000.0
2008-07-23 16:56:00,103.81,103.825,103.79,103.79,296600000.0
2008-07-23 16:57:00,103.795,103.835,103.79,103.835,287200000.0
2008-07-23 16:58:00,103.83,103.85,103.805,103.82,253500000.0
2008-07-23 16:59:00,103.82,103.825,103.775,103.81,372200000.0
2008-07-23 17:00:00,103.815,103.815,103.77,103.785,330200000.0
2008-07-23 17:01:00,103.785,103.82,103.78,103.815,254600000.0
2008-07-23 17:02:00,103.81,103.83,103.795,103.83,323200000.0
2008-07-23 17:03:00,103.83,103.88,103.82,103.87,252200000.0
2008-07-23 17:04:00,103.87,103.88,103.86,103.87,156900000.0
2008-07-23 17:05:00,103.87,103.88,103.86,103.88,176100000.0
2008-07-23 17:06:00,103.88,103.88,103.86,103.865,173400000.0
2008-07-23 17:07:00,103.865,103.88,103.855,103.87,195200000.0
2008-07-23 17:08:00,103.88,103.89,103.87,103.885,152400000.0
2008-07-23 17:09:00,103.885,103.9,103.85,103.855,236400000.0
2008-07-23 17:10:00,103.86,103.86,103.835,103.84,149700000.0
2008-07-23 17:11:00,103.84,103.845,103.825,103.825,162400000.0
2008-07-23 17:12:00,103.825,103.845,103.81,103.82,184600000.0
2008-07-23 17:13:00,103.82,103.825,103.8,103.81,174900000.0
2008-07-23 17:14:00,103.81,103.825,103.795,103.81,115900000.0
2008-07-23 17:15:00,103.81,103.835,103.805,103.83,130100000.0
2008-07-23 17:16:00,103.825,103.84,103.82,103.835,171400000.0
2008-07-23 17:17:00,103.84,103.855,103.805,103.81,212400000.0
2008-07-23 17:18:00,103.81,103.82,103.78,103.79,183600000.0
2008-07-23 17:19:00,103.79,103.8,103.78,103.78,229900000.0
2008-07-23 17:20:00,103.78,103.795,103.76,103.79,138000000.0
2008-07-23 17:21:00,103.795,103.81,103.79,103.805,137700000.0
2008-07-23 17:22:00,103.805,103.81,103.77,103.77,157000000.0
2008-07-23 17:23:00,103.77,103.785,103.76,103.785,132600000.0
2008-07-23 17:24:00,103.785,103.795,103.765,103.775,103800000.0
2008-07-23 17:25:00,103.775,103.785,103.75,103.775,140400000.0
2008-07-23 17:26:00,103.77,103.785,103.765,103.78,126500000.0
2008-07-23 17:27:00,103.78,103.79,103.775,103.78,93200000.0
2008-07-23 17:28:00,103.78,103.79,103.76,103.76,102300000.0
2008-07-23 17:29:00,103.765,103.79,103.76,103.79,127600000.0
2008-07-23 17:30:00,103.79,103.81,103.78,103.805,148800000.0
2008-07-23 17:31:00,103.81,103.815,103.785,103.8,123300000.0
2008-07-23 17:32:00,103.81,103.81,103.795,103.8,134700000.0
2008-07-23 17:33:00,103.8,103.81,103.785,103.79,194200000.0
2008-07-23 17:34:00,103.79,103.81,103.785,103.8,157100000.0
2008-07-23 17:35:00,103.8,103.81,103.795,103.805,115900000.0
2008-07-23 17:36:00,103.81,103.83,103.795,103.83,102100000.0
2008-07-23 17:37:00,103.83,103.835,103.8,103.815,137800000.0
2008-07-23 17:38:00,103.815,103.845,103.815,103.835,238200000.0
2008-07-23 17:39:00,103.835,103.85,103.83,103.84,191900000.0
2008-07-23 17:40:00,103.845,103.86,103.84,103.855,178800000.0
2008-07-23 17:41:00,103.855,103.86,103.82,103.835,201800000.0
2008-07-23 17:42:00,103.84,103.84,103.81,103.81,174400000.0
2008-07-23 17:43:00,103.81,103.84,103.81,103.815,124100000.0
2008-07-23 17:44:00,103.825,103.83,103.81,103.82,234800000.0
2008-07-23 17:45:00,103.82,103.835,103.81,103.82,203100000.0
2008-07-23 17:46:00,103.82,103.84,103.81,103.835,156100000.0
2008-07-23 17:47:00,103.835,103.845,103.82,103.845,157700000.0
2008-07-23 17:48:00,103.84,103.84,103.82,103.83,179200000.0
2008-07-23 17:49:00,103.83,103.84,103.82,103.835,195000000.0
2008-07-23 17:50:00,103.83,103.84,103.81,103.825,205800000.0
2008-07-23 17:51:00,103.82,103.825,103.805,103.825,322700000.0
2008-07-23 17:52:00,103.825,103.845,103.82,103.84,86300000.0
2008-07-23 17:53:00,103.84,103.87,103.835,103.86,98200000.0
2008-07-23 17:54:00,103.855,103.87,103.84,103.85,147800000.0
2008-07-23 17:55:00,103.84,103.86,103.84,103.855,131400000.0
2008-07-23 17:56:00,103.855,103.875,103.845,103.87,123200000.0
2008-07-23 17:57:00,103.865,103.865,103.83,103.84,292700000.0
2008-07-23 17:58:00,103.84,103.84,103.795,103.795,164700000.0
2008-07-23 17:59:00,103.79,103.82,103.79,103.81,197200000.0
2008-07-23 18:00:00,103.815,103.83,103.8,103.81,135000000.0
2008-07-23 18:01:00,103.81,103.82,103.8,103.81,108900000.0
2008-07-23 18:02:00,103.8,103.805,103.79,103.805,59300000.0
2008-07-23 18:03:00,103.805,103.83,103.805,103.83,41500000.0
2008-07-23 18:04:00,103.83,103.86,103.83,103.86,79000000.0
2008-07-23 18:05:00,103.86,103.875,103.83,103.83,136900000.0
2008-07-23 18:06:00,103.84,103.84,103.82,103.84,111000000.0
2008-07-23 18:07:00,103.84,103.84,103.82,103.825,42500000.0
2008-07-23 18:08:00,103.83,103.84,103.8,103.83,144100000.0
2008-07-23 18:09:00,103.83,103.88,103.825,103.855,172900000.0
2008-07-23 18:10:00,103.855,103.89,103.855,103.87,157000000.0
2008-07-23 18:11:00,103.87,103.885,103.855,103.87,164800000.0
2008-07-23 18:12:00,103.87,103.905,103.865,103.9,184400000.0
2008-07-23 18:13:00,103.9,103.925,103.89,103.925,149900000.0
2008-07-23 18:14:00,103.92,103.92,103.91,103.92,88400000.0
2008-07-23 18:15:00,103.92,103.97,103.9,103.94,215600000.0
2008-07-23 18:16:00,103.94,103.95,103.92,103.935,181100000.0
2008-07-23 18:17:00,103.94,103.94,103.895,103.91,209300000.0
2008-07-23 18:18:00,103.905,103.96,103.905,103.945,266800000.0
2008-07-23 18:19:00,103.935,103.96,103.92,103.92,110100000.0
2008-07-23 18:20:00,103.92,103.95,103.92,103.95,176500000.0
2008-07-23 18:21:00,103.95,103.96,103.93,103.95,111000000.0
2008-07-23 18:22:00,103.95,103.965,103.93,103.95,154800000.0
2008-07-23 18:23:00,103.95,103.96,103.93,103.93,114500000.0
2008-07-23 18:24:00,103.93,103.95,103.93,103.94,121900000.0
2008-07-23 18:25:00,103.94,103.95,103.925,103.93,144500000.0
2008-07-23 18:26:00,103.935,103.935,103.9,103.92,106800000.0
2008-07-23 18:27:00,103.92,103.92,103.9,103.9,104900000.0
2008-07-23 18:28:00,103.905,103.92,103.89,103.905,101500000.0
2008-07-23 18:29:00,103.91,103.91,103.89,103.89,153800000.0
2008-07-23 18:30:00,103.89,103.9,103.89,103.89,74200000.0
2008-07-23 18:31:00,103.89,103.905,103.88,103.905,120900000.0
2008-07-23 18:32:00,103.905,103.93,103.9,103.92,106400000.0
2008-07-23 18:33:00,103.92,103.96,103.91,103.96,118600000.0
2008-07-23 18:34:00,103.95,103.97,103.94,103.96,115600000.0
2008-07-23 18:35:00,103.955,103.97,103.945,103.965,103500000.0
2008-07-23 18:36:00,103.96,103.965,103.95,103.965,41300000.0
2008-07-23 18:37:00,103.97,103.97,103.92,103.93,100900000.0
2008-07-23 18:38:00,103.93,103.94,103.92,103.93,36900000.0
2008-07-23 18:39:00,103.93,103.94,103.92,103.935,72200000.0
2008-07-23 18:40:00,103.935,103.94,103.91,103.91,60800000.0
2008-07-23 18:41:00,103.91,103.92,103.91,103.91,53200000.0
2008-07-23 18:42:00,103.915,103.93,103.895,103.93,118000000.0
2008-07-23 18:43:00,103.93,103.93,103.9,103.9,86700000.0
2008-07-23 18:44:00,103.9,103.92,103.875,103.88,120400000.0
2008-07-23 18:45:00,103.88,103.89,103.86,103.86,89600000.0
2008-07-23 18:46:00,103.86,103.88,103.86,103.88,87300000.0
2008-07-23 18:47:00,103.87,103.885,103.87,103.88,56400000.0
2008-07-23 18:48:00,103.88,103.89,103.865,103.875,76700000.0
2008-07-23 18:49:00,103.88,103.89,103.88,103.89,32100000.0
2008-07-23 18:50:00,103.9,103.91,103.9,103.9,63000000.0
2008-07-23 18:51:00,103.9,103.905,103.88,103.885,99200000.0
2008-07-23 18:52:00,103.885,103.9,103.88,103.9,62800000.0
2008-07-23 18:53:00,103.9,103.93,103.895,103.93,48700000.0
2008-07-23 18:54:00,103.93,103.93,103.92,103.93,28500000.0
2008-07-23 18:55:00,103.93,103.93,103.89,103.89,109400000.0
2008-07-23 18:56:00,103.89,103.89,103.87,103.88,61500000.0
2008-07-23 18:57:00,103.88,103.88,103.85,103.86,41700000.0
2008-07-23 18:58:00,103.86,103.86,103.84,103.84,45500000.0
2008-07-23 18:59:00,103.84,103.88,103.84,103.88,72400000.0
2008-07-23 19:00:00,103.89,103.93,103.89,103.9,102800000.0
2008-07-23 19:01:00,103.9,103.92,103.9,103.91,54500000.0
2008-07-23 19:02:00,103.92,103.92,103.9,103.9,26300000.0
2008-07-23 19:03:00,103.915,103.92,103.9,103.91,72900000.0
2008-07-23 19:04:00,103.91,103.94,103.91,103.935,117000000.0
2008-07-23 19:05:00,103.935,103.94,103.92,103.93,92000000.0
2008-07-23 19:06:00,103.93,103.95,103.915,103.92,105200000.0
2008-07-23 19:07:00,103.92,103.94,103.91,103.94,112900000.0
2008-07-23 19:08:00,103.945,103.96,103.94,103.945,161900000.0
2008-07-23 19:09:00,103.95,103.96,103.94,103.95,93700000.0
2008-07-23 19:10:00,103.95,103.99,103.945,103.98,104100000.0
2008-07-23 19:11:00,103.98,103.99,103.96,103.97,114900000.0
2008-07-23 19:12:00,103.975,103.975,103.935,103.96,92400000.0
2008-07-23 19:13:00,103.955,103.97,103.95,103.95,43800000.0
2008-07-23 19:14:00,103.945,103.96,103.94,103.96,77800000.0
2008-07-23 19:15:00,103.96,103.96,103.93,103.96,154100000.0
2008-07-23 19:16:00,103.965,103.97,103.95,103.95,99700000.0
2008-07-23 19:17:00,103.955,103.955,103.945,103.95,16700000.0
2008-07-23 19:18:00,103.945,103.97,103.945,103.965,79200000.0
2008-07-23 19:19:00,103.97,103.98,103.955,103.975,70800000.0
2008-07-23 19:20:00,103.97,103.97,103.95,103.96,74200000.0
2008-07-23 19:21:00,103.96,103.975,103.955,103.96,67300000.0
2008-07-23 19:22:00,103.96,103.96,103.93,103.94,82200000.0
2008-07-23 19:23:00,103.94,103.95,103.93,103.93,80000000.0
2008-07-23 19:24:00,103.93,103.94,103.93,103.93,71000000.0
2008-07-23 19:25:00,103.935,103.94,103.93,103.93,49800000.0
2008-07-23 19:26:00,103.93,103.93,103.93,103.93,22200000.0
2008-07-23 19:27:00,103.93,103.95,103.93,103.94,110300000.0
2008-07-23 19:28:00,103.935,103.96,103.935,103.96,84300000.0
2008-07-23 19:29:00,103.95,103.96,103.94,103.95,89800000.0
2008-07-23 19:30:00,103.95,103.95,103.935,103.95,66100000.0
2008-07-23 19:31:00,103.95,103.95,103.93,103.93,97800000.0
2008-07-23 19:32:00,103.93,103.95,103.93,103.95,71900000.0
2008-07-23 19:33:00,103.95,103.95,103.935,103.94,77800000.0
2008-07-23 19:34:00,103.94,103.98,103.94,103.97,97600000.0
2008-07-23 19:35:00,103.97,104.0,103.965,103.98,53100000.0
2008-07-23 19:36:00,103.98,103.98,103.96,103.97,57400000.0
2008-07-23 19:37:00,103.975,103.99,103.965,103.985,62100000.0
2008-07-23 19:38:00,103.985,104.0,103.98,103.99,51800000.0
2008-07-23 19:39:00,103.99,104.01,103.98,103.98,104700000.0
2008-07-23 19:40:00,103.97,103.99,103.97,103.97,71000000.0
2008-07-23 19:41:00,103.975,103.985,103.95,103.96,73200000.0
2008-07-23 19:42:00,103.96,103.975,103.95,103.955,64600000.0
2008-07-23 19:43:00,103.955,103.975,103.95,103.96,53900000.0
2008-07-23 19:44:00,103.96,103.99,103.935,103.96,166500000.0
2008-07-23 19:45:00,103.96,103.96,103.92,103.935,218400000.0
2008-07-23 19:46:00,103.935,103.95,103.915,103.94,150800000.0
2008-07-23 19:47:00,103.94,103.945,103.89,103.945,212400000.0
2008-07-23 19:48:00,103.945,103.96,103.94,103.94,48200000.0
2008-07-23 19:49:00,103.94,103.95,103.93,103.94,89900000.0
2008-07-23 19:50:00,103.94,103.945,103.93,103.94,40900000.0
2008-07-23 19:51:00,103.94,103.95,103.905,103.915,137800000.0
2008-07-23 19:52:00,103.915,103.93,103.87,103.93,252500000.0
2008-07-23 19:53:00,103.93,103.93,103.88,103.88,147600000.0
2008-07-23 19:54:00,103.885,103.89,103.86,103.86,183600000.0
2008-07-23 19:55:00,103.86,103.89,103.85,103.885,149100000.0
2008-07-23 19:56:00,103.885,103.94,103.885,103.905,146500000.0
2008-07-23 19:57:00,103.905,103.93,103.895,103.91,65600000.0
2008-07-23 19:58:00,103.91,103.91,103.83,103.845,139300000.0
2008-07-23 19:59:00,103.85,103.88,103.83,103.84,134600000.0
2008-07-23 20:00:00,103.84,103.9,103.83,103.84,226900000.0
2008-07-23 20:01:00,103.85,103.87,103.81,103.84,165800000.0
2008-07-23 20:02:00,103.84,103.84,103.78,103.81,221400000.0
2008-07-23 20:03:00,103.805,103.81,103.77,103.78,234900000.0
2008-07-23 20:04:00,103.78,103.81,103.76,103.81,128500000.0
2008-07-23 20:05:00,103.81,103.82,103.79,103.795,148300000.0
2008-07-23 20:06:00,103.8,103.825,103.79,103.81,190300000.0
2008-07-23 20:07:00,103.81,103.83,103.8,103.8,151700000.0
2008-07-23 20:08:00,103.8,103.81,103.78,103.79,158200000.0
2008-07-23 20:09:00,103.795,103.81,103.78,103.79,148500000.0
2008-07-23 20:10:00,103.79,103.81,103.77,103.78,167700000.0
2008-07-23 20:11:00,103.78,103.88,103.78,103.85,158400000.0
2008-07-23 20:12:00,103.85,103.86,103.84,103.84,85700000.0
2008-07-23 20:13:00,103.84,103.89,103.84,103.855,141300000.0
2008-07-23 20:14:00,103.855,103.865,103.83,103.83,131000000.0
2008-07-23 20:15:00,103.835,103.885,103.83,103.885,189500000.0
2008-07-23 20:16:00,103.885,103.885,103.835,103.86,138200000.0
2008-07-23 20:17:00,103.86,103.89,103.855,103.88,170300000.0
2008-07-23 20:18:00,103.88,103.9,103.875,103.89,116200000.0
2008-07-23 20:19:00,103.885,103.9,103.87,103.89,85100000.0
2008-07-23 20:20:00,103.89,103.91,103.865,103.88,116500000.0
2008-07-23 20:21:00,103.88,103.92,103.86,103.9,175700000.0
2008-07-23 20:22:00,103.895,103.91,103.875,103.88,170800000.0
2008-07-23 20:23:00,103.88,103.9,103.85,103.87,225400000.0
2008-07-23 20:24:00,103.87,103.9,103.85,103.88,163100000.0
2008-07-23 20:25:00,103.88,103.88,103.85,103.87,102000000.0
2008-07-23 20:26:00,103.86,103.86,103.83,103.845,87900000.0
2008-07-23 20:27:00,103.845,103.865,103.83,103.85,124800000.0
2008-07-23 20:28:00,103.85,103.87,103.85,103.85,88200000.0
2008-07-23 20:29:00,103.855,103.875,103.845,103.87,139100000.0
2008-07-23 20:30:00,103.87,103.905,103.87,103.89,132700000.0
2008-07-23 20:31:00,103.89,103.905,103.875,103.89,91000000.0
2008-07-23 20:32:00,103.89,103.9,103.865,103.87,139800000.0
2008-07-23 20:33:00,103.87,103.9,103.86,103.87,137400000.0
2008-07-23 20:34:00,103.87,103.9,103.87,103.88,119200000.0
2008-07-23 20:35:00,103.88,103.895,103.87,103.895,62800000.0
2008-07-23 20:36:00,103.905,103.905,103.87,103.885,95700000.0
2008-07-23 20:37:00,103.885,103.895,103.875,103.885,87500000.0
2008-07-23 20:38:00,103.88,103.89,103.85,103.89,122700000.0
2008-07-23 20:39:00,103.89,103.89,103.86,103.88,95900000.0
2008-07-23 20:40:00,103.88,103.885,103.87,103.875,79600000.0
2008-07-23 20:41:00,103.88,103.895,103.86,103.87,135100000.0
2008-07-23 20:42:00,103.875,103.89,103.86,103.87,84900000.0
2008-07-23 20:43:00,103.88,103.9,103.88,103.9,40600000.0
2008-07-23 20:44:00,103.89,103.9,103.87,103.87,89600000.0
2008-07-23 20:45:00,103.875,103.89,103.85,103.87,145500000.0
2008-07-23 20:46:00,103.86,103.88,103.845,103.88,100800000.0
2008-07-23 20:47:00,103.87,103.88,103.855,103.86,103100000.0
2008-07-23 20:48:00,103.87,103.88,103.85,103.88,91900000.0
2008-07-23 20:49:00,103.88,103.88,103.845,103.86,105700000.0
2008-07-23 20:50:00,103.86,103.86,103.82,103.82,115600000.0
2008-07-23 20:51:00,103.82,103.865,103.82,103.85,135800000.0
2008-07-23 20:52:00,103.85,103.89,103.84,103.89,136700000.0
2008-07-23 20:53:00,103.89,103.9,103.86,103.86,101000000.0
2008-07-23 20:54:00,103.86,103.89,103.83,103.84,105600000.0
2008-07-23 20:55:00,103.84,103.86,103.835,103.85,97100000.0
2008-07-23 20:56:00,103.85,103.88,103.84,103.86,55500000.0
2008-07-23 20:57:00,103.86,103.86,103.84,103.85,49300000.0
2008-07-23 20:58:00,103.86,103.87,103.845,103.85,79700000.0
2008-07-23 20:59:00,103.86,103.88,103.855,103.86,111600000.0
2008-07-23 21:00:00,103.87,103.88,103.86,103.88,57400000.0
2008-07-23 21:01:00,103.88,103.89,103.875,103.88,71600000.0
2008-07-23 21:02:00,103.88,103.885,103.855,103.87,115600000.0
2008-07-23 21:03:00,103.87,103.88,103.865,103.88,98300000.0
2008-07-23 21:04:00,103.88,103.9,103.87,103.885,103600000.0
2008-07-23 21:05:00,103.885,103.89,103.87,103.885,42900000.0
2008-07-23 21:06:00,103.885,103.89,103.87,103.87,78400000.0
2008-07-23 21:07:00,103.87,103.89,103.87,103.875,61800000.0
2008-07-23 21:08:00,103.87,103.88,103.87,103.88,44900000.0
2008-07-23 21:09:00,103.88,103.93,103.88,103.92,49700000.0
2008-07-23 21:10:00,103.93,103.93,103.91,103.91,45700000.0
2008-07-23 21:11:00,103.91,103.915,103.88,103.91,69300000.0
2008-07-23 21:12:00,103.9,103.93,103.89,103.91,57900000.0
2008-07-23 21:13:00,103.915,103.92,103.87,103.88,105300000.0
2008-07-23 21:14:00,103.885,103.89,103.875,103.89,64900000.0
2008-07-23 21:15:00,103.9,103.945,103.89,103.93,130400000.0
2008-07-23 21:16:00,103.93,103.95,103.92,103.93,79300000.0
2008-07-23 21:17:00,103.93,103.965,103.925,103.925,100000000.0
2008-07-23 21:18:00,103.92,103.93,103.91,103.93,42900000.0
2008-07-23 21:19:00,103.93,103.93,103.92,103.92,30000000.0
2008-07-23 21:20:00,103.925,103.925,103.915,103.915,15100000.0
2008-07-23 21:21:00,103.905,103.91,103.905,103.91,7000000.0
2008-07-23 21:22:00,103.91,103.93,103.91,103.93,57100000.0
2008-07-23 21:23:00,103.93,103.94,103.93,103.94,14600000.0
2008-07-23 21:24:00,103.94,103.94,103.92,103.93,63600000.0
2008-07-23 21:25:00,103.94,103.94,103.89,103.89,63000000.0
2008-07-23 21:26:00,103.89,103.91,103.89,103.905,60800000.0
2008-07-23 21:27:00,103.91,103.93,103.91,103.92,49700000.0
2008-07-23 21:28:00,103.92,103.945,103.92,103.94,103900000.0
2008-07-23 21:29:00,103.94,103.94,103.93,103.935,64700000.0
2008-07-23 21:30:00,103.94,103.95,103.92,103.93,72000000.0
2008-07-23 21:31:00,103.93,103.935,103.895,103.895,89500000.0
2008-07-23 21:32:00,103.9,103.91,103.88,103.89,60100000.0
2008-07-23 21:33:00,103.89,103.92,103.89,103.91,83400000.0
2008-07-23 21:34:00,103.91,103.915,103.9,103.915,78900000.0
2008-07-23 21:35:00,103.915,103.92,103.91,103.92,27600000.0
2008-07-23 21:36:00,103.925,103.925,103.91,103.91,21900000.0
2008-07-23 21:37:00,103.91,103.92,103.9,103.91,50700000.0
2008-07-23 21:38:00,103.905,103.92,103.9,103.92,43000000.0
2008-07-23 21:39:00,103.93,103.93,103.9,103.9,30100000.0
2008-07-23 21:40:00,103.9,103.92,103.89,103.895,36600000.0
2008-07-23 21:41:00,103.895,103.9,103.885,103.89,45700000.0
2008-07-23 21:42:00,103.885,103.9,103.885,103.9,43200000.0
2008-07-23 21:43:00,103.9,103.93,103.9,103.9,83300000.0
2008-07-23 21:44:00,103.9,103.95,103.9,103.94,119100000.0
2008-07-23 21:45:00,103.94,103.965,103.935,103.95,88600000.0
2008-07-23 21:46:00,103.95,103.95,103.93,103.93,81200000.0
2008-07-23 21:47:00,103.93,103.935,103.92,103.935,16700000.0
2008-07-23 21:48:00,103.93,103.96,103.92,103.92,43300000.0
2008-07-23 21:49:00,103.92,103.93,103.905,103.92,56800000.0
2008-07-23 21:50:00,103.92,103.92,103.895,103.91,62500000.0
2008-07-23 21:51:00,103.91,103.91,103.87,103.895,78800000.0
2008-07-23 21:52:00,103.89,103.9,103.89,103.9,45900000.0
2008-07-23 21:53:00,103.9,103.91,103.875,103.88,30100000.0
2008-07-23 21:54:00,103.86,103.885,103.86,103.87,72100000.0
2008-07-23 21:55:00,103.87,103.89,103.87,103.88,38200000.0
2008-07-23 21:56:00,103.875,103.89,103.87,103.87,91300000.0
2008-07-23 21:57:00,103.87,103.89,103.87,103.89,52900000.0
2008-07-23 21:58:00,103.89,103.89,103.88,103.89,40000000.0
2008-07-23 21:59:00,103.9,103.91,103.89,103.89,80000000.0
2008-07-23 22:00:00,103.885,103.885,103.865,103.87,70300000.0
2008-07-23 22:01:00,103.87,103.88,103.85,103.855,35500000.0
2008-07-23 22:02:00,103.855,103.885,103.855,103.875,57100000.0
2008-07-23 22:03:00,103.87,103.875,103.86,103.87,75900000.0
2008-07-23 22:04:00,103.87,103.89,103.87,103.88,41000000.0
2008-07-23 22:05:00,103.88,103.88,103.87,103.87,12200000.0
2008-07-23 22:06:00,103.87,103.87,103.87,103.87,6300000.0
2008-07-23 22:07:00,103.87,103.875,103.86,103.87,26400000.0
2008-07-23 22:08:00,103.87,103.885,103.865,103.875,25600000.0
2008-07-23 22:09:00,103.875,103.9,103.875,103.885,26000000.0
2008-07-23 22:10:00,103.885,103.89,103.88,103.89,27700000.0
2008-07-23 22:11:00,103.9,103.905,103.9,103.9,13100000.0
2008-07-23 22:12:00,103.9,103.92,103.89,103.905,62200000.0
2008-07-23 22:13:00,103.905,103.93,103.905,103.915,32200000.0
2008-07-23 22:14:00,103.915,103.94,103.91,103.91,27700000.0
2008-07-23 22:15:00,103.915,103.925,103.91,103.91,47300000.0
2008-07-23 22:16:00,103.91,103.915,103.895,103.895,56500000.0
2008-07-23 22:17:00,103.9,103.9,103.87,103.88,82300000.0
2008-07-23 22:18:00,103.87,103.875,103.865,103.875,42300000.0
2008-07-23 22:19:00,103.875,103.88,103.87,103.87,14800000.0
2008-07-23 22:20:00,103.87,103.885,103.865,103.885,45000000.0
2008-07-23 22:21:00,103.885,103.905,103.885,103.905,18200000.0
2008-07-23 22:22:00,103.9,103.905,103.9,103.9,27500000.0
2008-07-23 22:23:00,103.905,103.92,103.9,103.9,19300000.0
2008-07-23 22:24:00,103.9,103.92,103.9,103.905,23400000.0
2008-07-23 22:25:00,103.905,103.93,103.9,103.9,32000000.0
2008-07-23 22:26:00,103.9,103.92,103.885,103.89,65300000.0
2008-07-23 22:27:00,103.89,103.89,103.875,103.88,31900000.0
2008-07-23 22:28:00,103.88,103.89,103.88,103.89,15600000.0
2008-07-23 22:29:00,103.89,103.9,103.89,103.9,22800000.0
2008-07-23 22:30:00,103.9,103.91,103.87,103.89,55900000.0
2008-07-23 22:31:00,103.89,103.9,103.875,103.9,88200000.0
2008-07-23 22:32:00,103.9,103.91,103.895,103.9,31800000.0
2008-07-23 22:33:00,103.9,103.9,103.89,103.9,20800000.0
2008-07-23 22:34:00,103.9,103.91,103.9,103.905,10700000.0
2008-07-23 22:35:00,103.91,103.92,103.9,103.91,76000000.0
2008-07-23 22:36:00,103.91,103.92,103.9,103.905,35100000.0
2008-07-23 22:37:00,103.92,103.92,103.895,103.91,19500000.0
2008-07-23 22:38:00,103.905,103.91,103.895,103.905,36700000.0
2008-07-23 22:39:00,103.905,103.915,103.9,103.91,34800000.0
2008-07-23 22:40:00,103.915,103.93,103.91,103.93,17000000.0
2008-07-23 22:41:00,103.92,103.93,103.91,103.915,42500000.0
2008-07-23 22:42:00,103.91,103.92,103.91,103.92,25100000.0
2008-07-23 22:43:00,103.915,103.93,103.91,103.92,58400000.0
2008-07-23 22:44:00,103.915,103.92,103.915,103.92,16500000.0
2008-07-23 22:45:00,103.92,103.95,103.91,103.95,101400000.0
2008-07-23 22:46:00,103.95,103.97,103.95,103.955,46100000.0
2008-07-23 22:47:00,103.955,103.96,103.955,103.96,14200000.0
2008-07-23 22:48:00,103.96,103.98,103.96,103.97,31300000.0
2008-07-23 22:49:00,103.97,103.98,103.97,103.97,48000000.0
2008-07-23 22:50:00,103.965,103.98,103.96,103.96,36000000.0
2008-07-23 22:51:00,103.96,103.995,103.96,103.975,74500000.0
2008-07-23 22:52:00,103.975,103.99,103.975,103.99,20900000.0
2008-07-23 22:53:00,103.99,104.0,103.99,104.0,9900000.0
2008-07-23 22:54:00,103.99,104.01,103.99,103.995,66400000.0
2008-07-23 22:55:00,103.99,104.0,103.97,103.985,68200000.0
2008-07-23 22:56:00,103.985,103.995,103.975,103.98,128200000.0
2008-07-23 22:57:00,103.98,103.99,103.97,103.97,60600000.0
2008-07-23 22:58:00,103.98,103.98,103.965,103.965,14000000.0
2008-07-23 22:59:00,103.965,103.98,103.955,103.97,26000000.0
2008-07-23 23:00:00,103.965,103.97,103.91,103.96,125200002.0
2008-07-23 23:01:00,103.97,103.98,103.95,103.98,87100000.0
2008-07-23 23:02:00,103.985,103.99,103.98,103.99,112600000.0
2008-07-23 23:03:00,103.99,104.0,103.955,103.955,71200000.0
2008-07-23 23:04:00,103.95,103.97,103.94,103.95,73400000.0
2008-07-23 23:05:00,103.95,103.95,103.9,103.925,83600004.0
2008-07-23 23:06:00,103.93,103.98,103.915,103.94,98600001.0
2008-07-23 23:07:00,103.94,103.97,103.94,103.955,30400000.0
2008-07-23 23:08:00,103.95,103.95,103.94,103.95,50000000.0
2008-07-23 23:09:00,103.95,103.95,103.935,103.94,71800000.0
2008-07-23 23:10:00,103.945,103.95,103.92,103.94,89600000.0
2008-07-23 23:11:00,103.94,103.96,103.9,103.94,23400000.0
2008-07-23 23:12:00,103.95,103.95,103.92,103.92,60800000.0
2008-07-23 23:13:00,103.92,103.95,103.92,103.93,217500007.0
2008-07-23 23:14:00,103.93,103.96,103.93,103.96,44200001.0
2008-07-23 23:15:00,103.96,103.96,103.94,103.94,14400000.0
2008-07-23 23:16:00,103.95,103.95,103.95,103.95,1200000.0
2008-07-23 23:17:00,103.95,103.97,103.94,103.94,129700002.0
2008-07-23 23:18:00,103.94,103.99,103.92,103.93,209800004.0
2008-07-23 23:19:00,103.93,103.975,103.93,103.965,204200000.0
2008-07-23 23:20:00,103.96,103.97,103.96,103.96,15200000.0
2008-07-23 23:21:00,103.96,103.96,103.95,103.96,7200000.0
2008-07-23 23:22:00,103.96,103.99,103.94,103.98,84700000.0
2008-07-23 23:23:00,103.98,103.98,103.97,103.98,15800000.0
2008-07-23 23:24:00,103.98,103.99,103.92,103.94,26300000.0
2008-07-23 23:25:00,103.94,103.94,103.92,103.94,43300000.0
2008-07-23 23:26:00,103.935,103.96,103.925,103.93,79800000.0
2008-07-23 23:27:00,103.935,103.945,103.93,103.94,24300000.0
2008-07-23 23:28:00,103.94,103.945,103.935,103.94,35100000.0
2008-07-23 23:29:00,103.945,103.965,103.94,103.955,35100000.0
2008-07-23 23:30:00,103.96,103.965,103.94,103.94,22600000.0
2008-07-23 23:31:00,103.95,103.95,103.94,103.945,14200000.0
2008-07-23 23:32:00,103.945,103.945,103.915,103.93,46100000.0
2008-07-23 23:33:00,103.93,103.93,103.92,103.93,19000000.0
2008-07-23 23:34:00,103.92,103.92,103.92,103.92,5600000.0
2008-07-23 23:35:00,103.9,103.92,103.895,103.92,55900000.0
2008-07-23 23:36:00,103.92,103.92,103.865,103.895,54800000.0
2008-07-23 23:37:00,103.89,103.905,103.89,103.9,13500000.0
2008-07-23 23:38:00,103.905,103.905,103.895,103.895,8100000.0
2008-07-23 23:39:00,103.89,103.895,103.88,103.88,21600000.0
2008-07-23 23:40:00,103.885,103.89,103.865,103.89,63200000.0
2008-07-23 23:41:00,103.89,103.91,103.875,103.9,75600001.0
2008-07-23 23:42:00,103.91,103.91,103.875,103.89,41000000.0
2008-07-23 23:43:00,103.89,103.91,103.89,103.89,16300000.0
2008-07-23 23:44:00,103.895,103.91,103.895,103.9,8300000.0
2008-07-23 23:45:00,103.9,103.91,103.9,103.91,6600000.0
2008-07-23 23:46:00,103.92,103.92,103.91,103.92,12200000.0
2008-07-23 23:47:00,103.93,103.93,103.92,103.93,3000000.0
2008-07-23 23:48:00,103.92,103.93,103.92,103.93,12000000.0
2008-07-23 23:49:00,103.92,103.92,103.91,103.91,4000000.0
2008-07-23 23:50:00,103.9,103.9,103.9,103.9,2700000.0
2008-07-23 23:51:00,103.905,103.92,103.905,103.92,8300000.0
2008-07-23 23:52:00,103.915,103.92,103.91,103.92,21300000.0
2008-07-23 23:53:00,103.92,103.925,103.915,103.92,35700000.0
2008-07-23 23:54:00,103.92,103.92,103.92,103.92,12800000.0
2008-07-23 23:55:00,103.92,103.94,103.92,103.94,9100000.0
2008-07-23 23:56:00,103.93,103.93,103.93,103.93,7300000.0
2008-07-23 23:57:00,103.93,103.93,103.92,103.92,13800000.0
2008-07-23 23:58:00,103.95,103.95,103.92,103.92,32600000.0
2008-07-23 23:59:00,103.93,103.93,103.93,103.93,21100000.0
2008-07-24 00:00:00,103.94,103.95,103.94,103.95,6000000.0
2008-07-24 00:01:00,103.96,103.96,103.96,103.96,5000000.0
2008-07-24 00:02:00,103.95,103.98,103.95,103.98,58800000.0
2008-07-24 00:03:00,103.98,103.98,103.97,103.98,61000000.0
2008-07-24 00:04:00,103.98,103.98,103.97,103.97,7400000.0
2008-07-24 00:05:00,103.97,103.97,103.95,103.96,35500000.0
2008-07-24 00:06:00,103.96,103.96,103.96,103.96,12600000.0
2008-07-24 00:07:00,103.97,103.97,103.97,103.97,1000000.0
2008-07-24 00:08:00,103.97,103.98,103.97,103.98,54200000.0
2008-07-24 00:09:00,103.98,103.98,103.97,103.97,53600000.0
2008-07-24 00:10:00,103.97,103.99,103.97,103.99,30100000.0
2008-07-24 00:11:00,103.98,103.98,103.98,103.98,16000000.0
2008-07-24 00:12:00,103.97,103.98,103.97,103.98,25700000.0
2008-07-24 00:13:00,103.97,103.97,103.97,103.97,19500000.0
2008-07-24 00:14:00,103.96,103.96,103.96,103.96,1200000.0
2008-07-24 00:15:00,103.96,103.98,103.96,103.98,63600000.0
2008-07-24 00:16:00,103.97,103.98,103.97,103.97,21200000.0
2008-07-24 00:17:00,103.97,103.97,103.96,103.97,3000000.0
2008-07-24 00:18:00,103.955,103.955,103.955,103.955,2700000.0
2008-07-24 00:19:00,103.95,103.96,103.945,103.96,10300000.0
2008-07-24 00:20:00,103.96,103.98,103.96,103.98,21800000.0
2008-07-24 00:21:00,103.98,103.99,103.975,103.99,25500000.0
2008-07-24 00:22:00,104.0,104.0,103.99,103.99,5600000.0
2008-07-24 00:23:00,103.99,103.99,103.99,103.99,26500000.0
2008-07-24 00:24:00,103.99,103.99,103.98,103.99,25200000.0
2008-07-24 00:25:00,103.985,103.985,103.98,103.98,9300000.0
2008-07-24 00:26:00,103.975,103.985,103.97,103.98,41300000.0
2008-07-24 00:27:00,103.97,103.97,103.97,103.97,8200000.0
2008-07-24 00:28:00,103.97,103.97,103.95,103.97,75700000.0
2008-07-24 00:29:00,103.97,103.97,103.95,103.95,55200000.0
2008-07-24 00:30:00,103.95,103.98,103.95,103.97,20200000.0
2008-07-24 00:31:00,103.97,103.98,103.97,103.98,21600000.0
2008-07-24 00:32:00,103.98,103.98,103.98,103.98,40700000.0
2008-07-24 00:33:00,103.99,103.99,103.98,103.99,15700000.0
2008-07-24 00:34:00,104.0,104.0,104.0,104.0,1000000.0
2008-07-24 00:35:00,104.01,104.01,104.0,104.0,3000000.0
2008-07-24 00:36:00,103.99,104.01,103.99,104.0,11300000.0
2008-07-24 00:37:00,104.01,104.01,104.01,104.01,3000000.0
2008-07-24 00:38:00,104.01,104.01,103.99,104.0,13200000.0
2008-07-24 00:39:00,103.98,104.01,103.98,104.0,33000000.0
2008-07-24 00:40:00,103.985,104.0,103.985,104.0,7700000.0
2008-07-24 00:41:00,104.0,104.0,103.98,103.98,10600000.0
2008-07-24 00:42:00,103.99,103.99,103.97,103.99,13600000.0
2008-07-24 00:43:00,103.98,103.98,103.98,103.98,2700000.0
2008-07-24 00:44:00,103.98,103.99,103.975,103.99,41600000.0
2008-07-24 00:45:00,103.99,103.99,103.98,103.99,91000000.0
2008-07-24 00:46:00,103.99,103.99,103.985,103.99,31500000.0
2008-07-24 00:47:00,103.985,104.0,103.985,103.99,12200000.0
2008-07-24 00:48:00,103.99,103.99,103.99,103.99,32200000.0
2008-07-24 00:49:00,103.99,103.99,103.99,103.99,26400000.0
2008-07-24 00:50:00,103.99,104.0,103.99,104.0,6500000.0
2008-07-24 00:51:00,103.99,103.99,103.99,103.99,4400000.0
2008-07-24 00:52:00,103.99,103.99,103.99,103.99,7600000.0
2008-07-24 00:53:00,103.99,104.01,103.99,104.01,24600000.0
2008-07-24 00:54:00,104.01,104.01,104.0,104.0,10400000.0
2008-07-24 00:55:00,103.99,104.0,103.99,104.0,37100000.0
2008-07-24 00:56:00,104.0,104.0,103.99,103.99,11900000.0
2008-07-24 00:57:00,103.99,104.0,103.99,104.0,19200000.0
2008-07-24 00:58:00,103.99,103.99,103.98,103.98,5100000.0
2008-07-24 00:59:00,103.98,103.99,103.975,103.98,13700000.0
2008-07-24 01:00:00,103.98,103.98,103.97,103.97,12900000.0
2008-07-24 01:01:00,103.97,103.99,103.97,103.99,45800000.0
2008-07-24 01:02:00,103.995,103.995,103.98,103.99,15100000.0
2008-07-24 01:03:00,103.99,103.99,103.975,103.99,14100000.0
2008-07-24 01:04:00,103.99,103.99,103.975,103.975,24100000.0
2008-07-24 01:05:00,103.97,103.98,103.97,103.98,28700000.0
2008-07-24 01:06:00,103.98,103.99,103.97,103.98,28900000.0
2008-07-24 01:07:00,103.98,103.985,103.975,103.975,45900000.0
2008-07-24 01:08:00,103.975,104.0,103.97,103.99,49700000.0
2008-07-24 01:09:00,103.98,103.99,103.98,103.98,8600000.0
2008-07-24 01:10:00,103.98,103.985,103.97,103.98,42600000.0
2008-07-24 01:11:00,103.98,103.99,103.98,103.98,20000000.0
2008-07-24 01:12:00,103.98,103.98,103.975,103.975,14400000.0
2008-07-24 01:13:00,103.98,103.98,103.97,103.98,14000000.0
2008-07-24 01:14:00,103.98,103.98,103.965,103.97,30100000.0
2008-07-24 01:15:00,103.97,103.99,103.97,103.99,19000000.0
2008-07-24 01:16:00,103.99,103.99,103.94,103.96,26500000.0
2008-07-24 01:17:00,103.95,103.96,103.94,103.94,31300000.0
2008-07-24 01:18:00,103.94,103.95,103.91,103.945,123900000.0
2008-07-24 01:19:00,103.95,103.965,103.93,103.965,63600000.0
2008-07-24 01:20:00,103.965,103.97,103.95,103.97,61700000.0
2008-07-24 01:21:00,103.97,103.97,103.93,103.93,11800000.0
2008-07-24 01:22:00,103.95,103.95,103.915,103.92,40200000.0
2008-07-24 01:23:00,103.92,103.94,103.91,103.93,26000000.0
2008-07-24 01:24:00,103.93,103.94,103.905,103.92,91300000.0
2008-07-24 01:25:00,103.895,103.92,103.89,103.92,57400000.0
2008-07-24 01:26:00,103.92,103.92,103.9,103.91,56600000.0
2008-07-24 01:27:00,103.91,103.93,103.9,103.915,44100000.0
2008-07-24 01:28:00,103.915,103.915,103.88,103.88,52300001.0
2008-07-24 01:29:00,103.88,103.9,103.87,103.9,62000000.0
2008-07-24 01:30:00,103.91,103.94,103.895,103.93,36800000.0
2008-07-24 01:31:00,103.93,103.93,103.92,103.925,11300000.0
2008-07-24 01:32:00,103.92,103.93,103.91,103.92,48200000.0
2008-07-24 01:33:00,103.92,103.93,103.92,103.92,13600000.0
2008-07-24 01:34:00,103.93,103.93,103.9,103.91,42900000.0
2008-07-24 01:35:00,103.91,103.93,103.9,103.93,33200000.0
2008-07-24 01:36:00,103.93,103.93,103.92,103.93,38700000.0
2008-07-24 01:37:00,103.93,103.95,103.91,103.93,60500000.0
2008-07-24 01:38:00,103.93,103.93,103.91,103.92,75300000.0
2008-07-24 01:39:00,103.91,103.92,103.91,103.91,43100000.0
2008-07-24 01:40:00,103.91,103.93,103.905,103.92,40000000.0
2008-07-24 01:41:00,103.92,103.92,103.92,103.92,4400000.0
2008-07-24 01:42:00,103.92,103.93,103.91,103.93,24400000.0
2008-07-24 01:43:00,103.925,103.94,103.925,103.94,22100000.0
2008-07-24 01:44:00,103.935,103.94,103.925,103.93,18200000.0
2008-07-24 01:45:00,103.93,103.93,103.91,103.92,21100000.0
2008-07-24 01:46:00,103.92,103.93,103.92,103.93,6000000.0
2008-07-24 01:47:00,103.93,103.94,103.91,103.93,68200000.0
2008-07-24 01:48:00,103.94,103.95,103.93,103.93,81800000.0
2008-07-24 01:49:00,103.93,103.93,103.915,103.915,98200000.0
2008-07-24 01:50:00,103.915,103.92,103.88,103.88,50100000.0
2008-07-24 01:51:00,103.88,103.895,103.88,103.895,54500000.0
2008-07-24 01:52:00,103.89,103.89,103.87,103.87,53600000.0
2008-07-24 01:53:00,103.87,103.89,103.87,103.89,21900000.0
2008-07-24 01:54:00,103.9,103.91,103.9,103.9,22600000.0
2008-07-24 01:55:00,103.9,103.9,103.89,103.89,57800000.0
2008-07-24 01:56:00,103.895,103.895,103.87,103.87,78700000.0
2008-07-24 01:57:00,103.88,103.895,103.87,103.89,71300000.0
2008-07-24 01:58:00,103.89,103.895,103.88,103.89,71400000.0
2008-07-24 01:59:00,103.89,103.9,103.88,103.89,63500000.0
2008-07-24 02:00:00,103.89,103.89,103.87,103.875,59400000.0
2008-07-24 02:01:00,103.88,103.88,103.87,103.87,31000000.0
2008-07-24 02:02:00,103.87,103.89,103.865,103.89,70300000.0
2008-07-24 02:03:00,103.885,103.91,103.88,103.9,136700000.0
2008-07-24 02:04:00,103.895,103.9,103.88,103.88,76100000.0
2008-07-24 02:05:00,103.88,103.89,103.87,103.88,42900000.0
2008-07-24 02:06:00,103.88,103.88,103.88,103.88,41900000.0
2008-07-24 02:07:00,103.88,103.88,103.88,103.88,3600000.0
2008-07-24 02:08:00,103.88,103.89,103.87,103.89,15700000.0
2008-07-24 02:09:00,103.89,103.9,103.89,103.89,38800000.0
2008-07-24 02:10:00,103.89,103.89,103.88,103.88,31100000.0
2008-07-24 02:11:00,103.88,103.88,103.86,103.87,48800000.0
2008-07-24 02:12:00,103.86,103.86,103.83,103.83,76600000.0
2008-07-24 02:13:00,103.83,103.84,103.83,103.83,61900000.0
2008-07-24 02:14:00,103.83,103.85,103.83,103.83,44700000.0
2008-07-24 02:15:00,103.83,103.84,103.82,103.83,41900000.0
2008-07-24 02:16:00,103.84,103.84,103.82,103.83,59900000.0
2008-07-24 02:17:00,103.83,103.85,103.83,103.85,100200000.0
2008-07-24 02:18:00,103.85,103.86,103.83,103.84,54100000.0
2008-07-24 02:19:00,103.84,103.87,103.84,103.86,85100000.0
2008-07-24 02:20:00,103.87,103.875,103.86,103.87,43300000.0
2008-07-24 02:21:00,103.86,103.88,103.86,103.87,69200000.0
2008-07-24 02:22:00,103.87,103.88,103.87,103.88,30600000.0
2008-07-24 02:23:00,103.87,103.87,103.86,103.86,37300000.0
2008-07-24 02:24:00,103.86,103.88,103.86,103.88,35300000.0
2008-07-24 02:25:00,103.88,103.88,103.87,103.88,19100000.0
2008-07-24 02:26:00,103.885,103.905,103.885,103.895,55500000.0
2008-07-24 02:27:00,103.9,103.9,103.89,103.89,8600000.0
2008-07-24 02:28:00,103.885,103.895,103.88,103.89,31200000.0
2008-07-24 02:29:00,103.89,103.89,103.88,103.89,9900000.0
2008-07-24 02:30:00,103.89,103.89,103.88,103.88,5300000.0
2008-07-24 02:31:00,103.88,103.89,103.88,103.89,24200000.0
2008-07-24 02:32:00,103.89,103.89,103.88,103.88,17000000.0
2008-07-24 02:33:00,103.88,103.88,103.87,103.87,15300000.0
2008-07-24 02:34:00,103.875,103.885,103.87,103.885,11400000.0
2008-07-24 02:35:00,103.89,103.89,103.89,103.89,16200000.0
2008-07-24 02:36:00,103.88,103.89,103.88,103.89,43500000.0
2008-07-24 02:37:00,103.89,103.89,103.87,103.88,50500000.0
2008-07-24 02:38:00,103.87,103.88,103.87,103.87,32100000.0
2008-07-24 02:39:00,103.87,103.87,103.85,103.86,54600000.0
2008-07-24 02:40:00,103.855,103.855,103.845,103.855,37900000.0
2008-07-24 02:41:00,103.87,103.875,103.87,103.87,18600000.0
2008-07-24 02:42:00,103.855,103.88,103.855,103.88,13000000.0
2008-07-24 02:43:00,103.87,103.875,103.87,103.87,14400000.0
2008-07-24 02:44:00,103.865,103.88,103.865,103.88,35700000.0
2008-07-24 02:45:00,103.88,103.88,103.87,103.87,33400000.0
2008-07-24 02:46:00,103.87,103.87,103.855,103.855,41500000.0
2008-07-24 02:47:00,103.855,103.86,103.82,103.85,51500000.0
2008-07-24 02:48:00,103.85,103.86,103.85,103.85,67000000.0
2008-07-24 02:49:00,103.85,103.86,103.85,103.86,51700000.0
2008-07-24 02:50:00,103.87,103.87,103.85,103.86,11000000.0
2008-07-24 02:51:00,103.86,103.86,103.85,103.85,21200000.0
2008-07-24 02:52:00,103.85,103.88,103.84,103.88,57700000.0
2008-07-24 02:53:00,103.875,103.875,103.87,103.87,36300000.0
2008-07-24 02:54:00,103.87,103.89,103.87,103.88,90800000.0
2008-07-24 02:55:00,103.88,103.91,103.85,103.87,85200000.0
2008-07-24 02:56:00,103.88,103.88,103.86,103.86,146200000.0
2008-07-24 02:57:00,103.86,103.88,103.86,103.87,28900000.0
2008-07-24 02:58:00,103.87,103.87,103.86,103.86,26300000.0
2008-07-24 02:59:00,103.86,103.86,103.85,103.86,23400000.0
2008-07-24 03:00:00,103.84,103.87,103.84,103.86,69400000.0
2008-07-24 03:01:00,103.86,103.87,103.86,103.87,42000000.0
2008-07-24 03:02:00,103.86,103.87,103.86,103.86,86400000.0
2008-07-24 03:03:00,103.845,103.87,103.84,103.86,52900000.0
2008-07-24 03:04:00,103.86,103.87,103.86,103.86,49000000.0
2008-07-24 03:05:00,103.87,103.88,103.86,103.87,8800000.0
2008-07-24 03:06:00,103.87,103.89,103.865,103.89,31000000.0
2008-07-24 03:07:00,103.9,103.9,103.875,103.875,63900000.0
2008-07-24 03:08:00,103.87,103.88,103.87,103.87,17800000.0
2008-07-24 03:09:00,103.87,103.87,103.86,103.86,35900000.0
2008-07-24 03:10:00,103.86,103.87,103.86,103.86,22600000.0
2008-07-24 03:11:00,103.86,103.86,103.845,103.85,31900000.0
2008-07-24 03:12:00,103.85,103.86,103.845,103.86,20000000.0
2008-07-24 03:13:00,103.85,103.86,103.85,103.86,9600000.0
2008-07-24 03:14:00,103.86,103.86,103.83,103.84,49300000.0
2008-07-24 03:15:00,103.84,103.84,103.83,103.83,18900000.0
2008-07-24 03:16:00,103.83,103.83,103.82,103.825,18100000.0
2008-07-24 03:17:00,103.825,103.825,103.805,103.82,38900000.0
2008-07-24 03:18:00,103.83,103.83,103.82,103.83,54600000.0
2008-07-24 03:19:00,103.83,103.83,103.815,103.82,13600000.0
2008-07-24 03:20:00,103.82,103.85,103.815,103.83,40200000.0
2008-07-24 03:21:00,103.83,103.83,103.81,103.81,31900000.0
2008-07-24 03:22:00,103.81,103.82,103.805,103.82,91700000.0
2008-07-24 03:23:00,103.815,103.84,103.81,103.84,59400000.0
2008-07-24 03:24:00,103.84,103.86,103.84,103.84,34300000.0
2008-07-24 03:25:00,103.84,103.84,103.82,103.82,37900000.0
2008-07-24 03:26:00,103.82,103.83,103.82,103.83,30500000.0
2008-07-24 03:27:00,103.83,103.85,103.825,103.84,38700000.0
2008-07-24 03:28:00,103.83,103.83,103.83,103.83,1000000.0
2008-07-24 03:29:00,103.84,103.845,103.82,103.84,54400000.0
2008-07-24 03:30:00,103.84,103.84,103.83,103.84,41100000.0
2008-07-24 03:31:00,103.85,103.85,103.84,103.85,11500000.0
2008-07-24 03:32:00,103.845,103.845,103.825,103.84,37500000.0
2008-07-24 03:33:00,103.84,103.85,103.84,103.84,24000000.0
2008-07-24 03:34:00,103.84,103.84,103.825,103.84,53900000.0
2008-07-24 03:35:00,103.835,103.85,103.83,103.85,58000000.0
2008-07-24 03:36:00,103.84,103.85,103.825,103.84,31500000.0
2008-07-24 03:37:00,103.84,103.84,103.82,103.84,63000000.0
2008-07-24 03:38:00,103.84,103.84,103.83,103.84,22000000.0
2008-07-24 03:39:00,103.84,103.84,103.83,103.83,19200000.0
2008-07-24 03:40:00,103.83,103.83,103.815,103.83,57800000.0
2008-07-24 03:41:00,103.83,103.84,103.83,103.83,34600000.0
2008-07-24 03:42:00,103.83,103.84,103.83,103.84,33700000.0
2008-07-24 03:43:00,103.84,103.84,103.83,103.83,7200000.0
2008-07-24 03:44:00,103.83,103.84,103.83,103.83,30600000.0
2008-07-24 03:45:00,103.83,103.83,103.82,103.82,14400000.0
2008-07-24 03:46:00,103.82,103.83,103.8,103.81,34900000.0
2008-07-24 03:47:00,103.81,103.84,103.81,103.84,61100000.0
2008-07-24 03:48:00,103.84,103.86,103.83,103.86,44300000.0
2008-07-24 03:49:00,103.855,103.855,103.84,103.84,24400000.0
2008-07-24 03:50:00,103.84,103.85,103.84,103.85,38100000.0
2008-07-24 03:51:00,103.85,103.85,103.84,103.85,28900000.0
2008-07-24 03:52:00,103.85,103.85,103.84,103.84,27500000.0
2008-07-24 03:53:00,103.84,103.86,103.83,103.86,34900000.0
2008-07-24 03:54:00,103.87,103.87,103.85,103.86,12900000.0
2008-07-24 03:55:00,103.855,103.855,103.84,103.85,74000000.0
2008-07-24 03:56:00,103.85,103.86,103.85,103.85,39600000.0
2008-07-24 03:57:00,103.85,103.85,103.835,103.84,54700000.0
2008-07-24 03:58:00,103.84,103.85,103.83,103.84,58800000.0
2008-07-24 03:59:00,103.84,103.845,103.835,103.84,54500000.0
2008-07-24 04:00:00,103.84,103.85,103.84,103.84,62400000.0
2008-07-24 04:01:00,103.84,103.84,103.825,103.825,75700000.0
2008-07-24 04:02:00,103.825,103.83,103.82,103.825,44900000.0
2008-07-24 04:03:00,103.83,103.84,103.82,103.83,39700000.0
2008-07-24 04:04:00,103.82,103.82,103.82,103.82,11000000.0
2008-07-24 04:05:00,103.815,103.83,103.815,103.82,25200000.0
2008-07-24 04:06:00,103.82,103.82,103.81,103.82,44600000.0
2008-07-24 04:07:00,103.82,103.83,103.81,103.83,34900000.0
2008-07-24 04:08:00,103.83,103.83,103.82,103.82,29300000.0
2008-07-24 04:09:00,103.82,103.83,103.82,103.82,24300000.0
2008-07-24 04:10:00,103.825,103.83,103.82,103.82,17400000.0
2008-07-24 04:11:00,103.82,103.83,103.82,103.82,52200000.0
2008-07-24 04:12:00,103.815,103.82,103.81,103.81,44300000.0
2008-07-24 04:13:00,103.81,103.815,103.81,103.81,46100000.0
2008-07-24 04:14:00,103.81,103.81,103.795,103.8,76200000.0
2008-07-24 04:15:00,103.8,103.81,103.79,103.81,72200000.0
2008-07-24 04:16:00,103.81,103.81,103.8,103.81,25500000.0
2008-07-24 04:17:00,103.81,103.81,103.8,103.81,51600000.0
2008-07-24 04:18:00,103.81,103.82,103.81,103.81,102100000.0
2008-07-24 04:19:00,103.815,103.825,103.81,103.82,48400000.0
2008-07-24 04:20:00,103.82,103.825,103.82,103.82,20700000.0
2008-07-24 04:21:00,103.82,103.825,103.81,103.82,58300000.0
2008-07-24 04:22:00,103.81,103.82,103.805,103.82,46000000.0
2008-07-24 04:23:00,103.82,103.82,103.8,103.8,70800000.0
2008-07-24 04:24:00,103.8,103.81,103.8,103.81,58700000.0
2008-07-24 04:25:00,103.81,103.835,103.81,103.83,37500000.0
2008-07-24 04:26:00,103.835,103.835,103.83,103.835,77900000.0
2008-07-24 04:27:00,103.84,103.855,103.83,103.83,51200000.0
2008-07-24 04:28:00,103.83,103.84,103.83,103.84,51000000.0
2008-07-24 04:29:00,103.84,103.85,103.84,103.85,69400000.0
2008-07-24 04:30:00,103.85,103.855,103.845,103.855,47000000.0
2008-07-24 04:31:00,103.85,103.855,103.845,103.85,59200000.0
2008-07-24 04:32:00,103.85,103.86,103.84,103.84,84400000.0
2008-07-24 04:33:00,103.845,103.86,103.84,103.85,62700000.0
2008-07-24 04:34:00,103.855,103.86,103.84,103.84,90200000.0
2008-07-24 04:35:00,103.84,103.84,103.84,103.84,72000000.0
2008-07-24 04:36:00,103.85,103.85,103.84,103.84,6800000.0
2008-07-24 04:37:00,103.84,103.85,103.84,103.85,35900000.0
2008-07-24 04:38:00,103.85,103.85,103.84,103.84,10900000.0
2008-07-24 04:39:00,103.84,103.84,103.84,103.84,4500000.0
2008-07-24 04:40:00,103.835,103.84,103.83,103.83,37200000.0
2008-07-24 04:41:00,103.835,103.84,103.835,103.84,10000000.0
2008-07-24 04:42:00,103.85,103.85,103.84,103.84,29700000.0
2008-07-24 04:43:00,103.835,103.84,103.83,103.84,45600000.0
2008-07-24 04:44:00,103.84,103.845,103.84,103.845,7000000.0
2008-07-24 04:45:00,103.845,103.855,103.84,103.84,55200000.0
2008-07-24 04:46:00,103.855,103.865,103.85,103.86,64900000.0
2008-07-24 04:47:00,103.855,103.86,103.85,103.855,48100000.0
2008-07-24 04:48:00,103.86,103.86,103.86,103.86,4000000.0
2008-07-24 04:49:00,103.86,103.86,103.85,103.855,40500000.0
2008-07-24 04:50:00,103.855,103.86,103.845,103.85,32200000.0
2008-07-24 04:51:00,103.85,103.86,103.845,103.86,12500000.0
2008-07-24 04:52:00,103.86,103.87,103.85,103.86,42100000.0
2008-07-24 04:53:00,103.86,103.865,103.855,103.855,47900000.0
2008-07-24 04:54:00,103.855,103.86,103.85,103.86,49600000.0
2008-07-24 04:55:00,103.86,103.86,103.86,103.86,1000000.0
2008-07-24 04:56:00,103.855,103.855,103.855,103.855,1000000.0
2008-07-24 04:57:00,103.85,103.86,103.845,103.86,26100000.0
2008-07-24 04:58:00,103.86,103.86,103.85,103.86,35500000.0
2008-07-24 04:59:00,103.86,103.86,103.85,103.85,36200000.0
2008-07-24 05:00:00,103.84,103.84,103.84,103.84,13800000.0
2008-07-24 05:01:00,103.835,103.835,103.835,103.835,1000000.0
2008-07-24 05:02:00,103.833,103.84,103.816,103.84,94400000.0
2008-07-24 05:03:00,103.84,103.845,103.83,103.84,66600000.0
2008-07-24 05:04:00,103.835,103.85,103.83,103.83,56500000.0
2008-07-24 05:05:00,103.83,103.83,103.81,103.81,44400000.0
2008-07-24 05:06:00,103.82,103.82,103.8,103.81,12400000.0
2008-07-24 05:07:00,103.815,103.825,103.81,103.82,66000000.0
2008-07-24 05:08:00,103.82,103.825,103.82,103.82,17100000.0
2008-07-24 05:09:00,103.825,103.83,103.82,103.83,57500000.0
2008-07-24 05:10:00,103.83,103.83,103.82,103.825,18700000.0
2008-07-24 05:11:00,103.82,103.83,103.82,103.83,46500000.0
2008-07-24 05:12:00,103.83,103.84,103.83,103.84,30300000.0
2008-07-24 05:13:00,103.84,103.86,103.84,103.86,81700000.0
2008-07-24 05:14:00,103.86,103.865,103.85,103.85,26300000.0
2008-07-24 05:15:00,103.85,103.86,103.835,103.85,17000000.0
2008-07-24 05:16:00,103.84,103.85,103.83,103.84,16500000.0
2008-07-24 05:17:00,103.84,103.84,103.83,103.83,22700000.0
2008-07-24 05:18:00,103.83,103.84,103.83,103.835,6100000.0
2008-07-24 05:19:00,103.84,103.84,103.835,103.835,4000000.0
2008-07-24 05:20:00,103.835,103.835,103.825,103.825,53700000.0
2008-07-24 05:21:00,103.825,103.835,103.825,103.835,66000000.0
2008-07-24 05:22:00,103.83,103.835,103.81,103.81,91500000.0
2008-07-24 05:23:00,103.81,103.83,103.805,103.82,44800000.0
2008-07-24 05:24:00,103.82,103.84,103.82,103.84,21800000.0
2008-07-24 05:25:00,103.84,103.85,103.84,103.84,26200000.0
2008-07-24 05:26:00,103.84,103.85,103.84,103.84,65300000.0
2008-07-24 05:27:00,103.84,103.85,103.84,103.85,8400000.0
2008-07-24 05:28:00,103.85,103.855,103.84,103.855,31300000.0
2008-07-24 05:29:00,103.855,103.86,103.85,103.85,17700000.0
2008-07-24 05:30:00,103.85,103.87,103.85,103.87,31600000.0
2008-07-24 05:31:00,103.875,103.88,103.87,103.88,26600000.0
2008-07-24 05:32:00,103.88,103.88,103.86,103.87,21000000.0
2008-07-24 05:33:00,103.87,103.88,103.87,103.87,15500000.0
2008-07-24 05:34:00,103.875,103.875,103.86,103.86,26300000.0
2008-07-24 05:35:00,103.86,103.86,103.85,103.86,23800000.0
2008-07-24 05:36:00,103.86,103.86,103.85,103.85,14000000.0
2008-07-24 05:37:00,103.85,103.87,103.85,103.87,52700000.0
2008-07-24 05:38:00,103.87,103.875,103.87,103.87,19700000.0
2008-07-24 05:39:00,103.87,103.87,103.86,103.87,19800000.0
2008-07-24 05:40:00,103.87,103.87,103.86,103.865,33100000.0
2008-07-24 05:41:00,103.865,103.865,103.855,103.86,13000000.0
2008-07-24 05:42:00,103.855,103.86,103.85,103.855,37400000.0
2008-07-24 05:43:00,103.85,103.85,103.84,103.84,22900000.0
2008-07-24 05:44:00,103.84,103.85,103.84,103.85,19500000.0
2008-07-24 05:45:00,103.845,103.85,103.84,103.85,27600000.0
2008-07-24 05:46:00,103.855,103.855,103.84,103.845,19600000.0
2008-07-24 05:47:00,103.85,103.855,103.85,103.85,66300000.0
2008-07-24 05:48:00,103.84,103.84,103.84,103.84,15400000.0
2008-07-24 05:49:00,103.84,103.85,103.82,103.825,22300000.0
2008-07-24 05:50:00,103.825,103.85,103.825,103.84,24400000.0
2008-07-24 05:51:00,103.835,103.84,103.83,103.83,104300000.0
2008-07-24 05:52:00,103.84,103.84,103.835,103.84,5800000.0
2008-07-24 05:53:00,103.84,103.84,103.83,103.84,32900000.0
2008-07-24 05:54:00,103.835,103.84,103.83,103.83,37700000.0
2008-07-24 05:55:00,103.86,103.86,103.83,103.83,83400000.0
2008-07-24 05:56:00,103.85,103.85,103.83,103.845,105300000.0
2008-07-24 05:57:00,103.85,103.87,103.845,103.86,30700000.0
2008-07-24 05:58:00,103.855,103.855,103.845,103.85,11900000.0
2008-07-24 05:59:00,103.86,103.86,103.86,103.86,6000000.0
2008-07-24 06:00:00,103.855,103.86,103.855,103.86,3000000.0
2008-07-24 06:01:00,103.86,103.86,103.86,103.86,16200000.0
2008-07-24 06:02:00,103.855,103.88,103.855,103.87,71600000.0
2008-07-24 06:03:00,103.87,103.89,103.87,103.88,58800000.0
2008-07-24 06:04:00,103.88,103.89,103.865,103.89,62200000.0
2008-07-24 06:05:00,103.89,103.91,103.89,103.91,89500000.0
2008-07-24 06:06:00,103.905,103.92,103.905,103.905,43000000.0
2008-07-24 06:07:00,103.905,103.915,103.895,103.915,90300000.0
2008-07-24 06:08:00,103.92,103.945,103.92,103.94,52000000.0
2008-07-24 06:09:00,103.94,103.94,103.93,103.93,50800000.0
2008-07-24 06:10:00,103.93,103.93,103.915,103.92,10500000.0
2008-07-24 06:11:00,103.92,103.93,103.91,103.92,26200000.0
2008-07-24 06:12:00,103.91,103.915,103.91,103.91,10900000.0
2008-07-24 06:13:00,103.91,103.92,103.91,103.92,40300000.0
2008-07-24 06:14:00,103.92,103.92,103.91,103.92,29200000.0
2008-07-24 06:15:00,103.92,103.92,103.91,103.91,14600000.0
2008-07-24 06:16:00,103.91,103.915,103.9,103.91,60000000.0
2008-07-24 06:17:00,103.905,103.91,103.9,103.905,36000000.0
2008-07-24 06:18:00,103.905,103.915,103.905,103.915,74100000.0
2008-07-24 06:19:00,103.92,103.93,103.91,103.92,43500000.0
2008-07-24 06:20:00,103.925,103.945,103.92,103.94,88100000.0
2008-07-24 06:21:00,103.935,103.94,103.92,103.92,53500000.0
2008-07-24 06:22:00,103.925,103.935,103.92,103.92,47900000.0
2008-07-24 06:23:00,103.925,103.94,103.905,103.93,64900000.0
2008-07-24 06:24:00,103.93,103.93,103.92,103.92,46300000.0
2008-07-24 06:25:00,103.92,103.945,103.92,103.93,47000000.0
2008-07-24 06:26:00,103.93,103.95,103.93,103.945,69200000.0
2008-07-24 06:27:00,103.955,103.955,103.93,103.94,44200000.0
2008-07-24 06:28:00,103.94,103.95,103.935,103.945,119600000.0
2008-07-24 06:29:00,103.94,103.95,103.93,103.94,112000000.0
2008-07-24 06:30:00,103.935,103.95,103.93,103.95,85200000.0
2008-07-24 06:31:00,103.945,103.955,103.935,103.94,100300000.0
2008-07-24 06:32:00,103.94,103.94,103.93,103.94,16200000.0
2008-07-24 06:33:00,103.935,103.95,103.935,103.945,11500000.0
2008-07-24 06:34:00,103.94,103.945,103.935,103.945,24900000.0
2008-07-24 06:35:00,103.94,103.95,103.935,103.94,34700000.0
2008-07-24 06:36:00,103.935,103.945,103.93,103.94,40200000.0
2008-07-24 06:37:00,103.94,103.94,103.92,103.93,39700000.0
2008-07-24 06:38:00,103.93,103.93,103.925,103.925,52800000.0
2008-07-24 06:39:00,103.935,103.94,103.915,103.925,92000000.0
2008-07-24 06:40:00,103.93,103.93,103.9,103.92,67600000.0
2008-07-24 06:41:00,103.92,103.93,103.89,103.91,57300000.0
2008-07-24 06:42:00,103.91,103.91,103.88,103.89,49900000.0
2008-07-24 06:43:00,103.89,103.9,103.89,103.9,42100000.0
2008-07-24 06:44:00,103.89,103.91,103.89,103.9,62300000.0
2008-07-24 06:45:00,103.9,103.9,103.89,103.89,54900000.0
2008-07-24 06:46:00,103.885,103.89,103.87,103.885,54500000.0
2008-07-24 06:47:00,103.88,103.905,103.88,103.89,97800000.0
2008-07-24 06:48:00,103.89,103.89,103.87,103.87,46000000.0
2008-07-24 06:49:00,103.875,103.89,103.875,103.88,41700000.0
2008-07-24 06:50:00,103.88,103.89,103.875,103.88,54400000.0
2008-07-24 06:51:00,103.88,103.89,103.88,103.89,10800000.0
2008-07-24 06:52:00,103.89,103.89,103.875,103.875,7000000.0
2008-07-24 06:53:00,103.875,103.88,103.85,103.865,115300000.0
2008-07-24 06:54:00,103.86,103.865,103.86,103.865,67200000.0
2008-07-24 06:55:00,103.865,103.87,103.86,103.86,11300000.0
2008-07-24 06:56:00,103.87,103.875,103.86,103.875,38700000.0
2008-07-24 06:57:00,103.87,103.875,103.86,103.875,73200000.0
2008-07-24 06:58:00,103.875,103.895,103.875,103.88,99900000.0
2008-07-24 06:59:00,103.88,103.88,103.87,103.88,37800000.0
2008-07-24 07:00:00,103.885,103.89,103.875,103.88,107400000.0
2008-07-24 07:01:00,103.88,103.905,103.88,103.89,141600000.0
2008-07-24 07:02:00,103.895,103.905,103.885,103.895,106700000.0
2008-07-24 07:03:00,103.89,103.89,103.89,103.89,5200000.0
2008-07-24 07:04:00,103.9,103.9,103.895,103.9,42700000.0
2008-07-24 07:05:00,103.895,103.915,103.89,103.91,57300000.0
2008-07-24 07:06:00,103.91,103.94,103.91,103.935,51200000.0
2008-07-24 07:07:00,103.935,103.935,103.91,103.91,54200000.0
2008-07-24 07:08:00,103.92,103.93,103.91,103.93,44500000.0
2008-07-24 07:09:00,103.93,103.93,103.92,103.92,27400000.0
2008-07-24 07:10:00,103.93,103.94,103.92,103.93,129100000.0
2008-07-24 07:11:00,103.925,103.93,103.9,103.9,36400000.0
2008-07-24 07:12:00,103.905,103.91,103.895,103.9,19100000.0
2008-07-24 07:13:00,103.9,103.905,103.89,103.9,37100000.0
2008-07-24 07:14:00,103.9,103.9,103.87,103.87,88800000.0
2008-07-24 07:15:00,103.87,103.88,103.86,103.88,48100000.0
2008-07-24 07:16:00,103.885,103.885,103.86,103.88,100300000.0
2008-07-24 07:17:00,103.885,103.9,103.885,103.89,58400000.0
2008-07-24 07:18:00,103.89,103.9,103.88,103.895,37500000.0
2008-07-24 07:19:00,103.89,103.9,103.89,103.89,28700000.0
2008-07-24 07:20:00,103.895,103.905,103.89,103.89,87900000.0
2008-07-24 07:21:00,103.9,103.935,103.89,103.92,76400000.0
2008-07-24 07:22:00,103.92,103.93,103.92,103.925,47900000.0
2008-07-24 07:23:00,103.92,103.925,103.905,103.915,62100000.0
2008-07-24 07:24:00,103.91,103.92,103.89,103.91,95500000.0
2008-07-24 07:25:00,103.91,103.92,103.91,103.91,31600000.0
2008-07-24 07:26:00,103.91,103.92,103.905,103.91,31500000.0
2008-07-24 07:27:00,103.91,103.91,103.87,103.87,75700000.0
2008-07-24 07:28:00,103.87,103.9,103.87,103.9,113000000.0
2008-07-24 07:29:00,103.9,103.9,103.88,103.88,35700000.0
2008-07-24 07:30:00,103.875,103.875,103.86,103.875,74600000.0
2008-07-24 07:31:00,103.87,103.88,103.85,103.85,45200000.0
2008-07-24 07:32:00,103.85,103.88,103.85,103.88,124800000.0
2008-07-24 07:33:00,103.88,103.88,103.87,103.88,23100000.0
2008-07-24 07:34:00,103.88,103.88,103.86,103.88,33200000.0
2008-07-24 07:35:00,103.875,103.89,103.87,103.88,76800000.0
2008-07-24 07:36:00,103.88,103.89,103.88,103.88,17800000.0
2008-07-24 07:37:00,103.88,103.89,103.88,103.88,36200000.0
2008-07-24 07:38:00,103.88,103.91,103.88,103.9,66700000.0
2008-07-24 07:39:00,103.895,103.905,103.885,103.89,80600000.0
2008-07-24 07:40:00,103.89,103.94,103.885,103.935,84900000.0
2008-07-24 07:41:00,103.94,103.945,103.91,103.925,95700000.0
2008-07-24 07:42:00,103.92,103.94,103.91,103.935,173300000.0
2008-07-24 07:43:00,103.94,103.95,103.935,103.94,54400000.0
2008-07-24 07:44:00,103.94,103.955,103.94,103.945,13200000.0
2008-07-24 07:45:00,103.945,103.945,103.925,103.93,53800000.0
2008-07-24 07:46:00,103.925,103.97,103.925,103.97,30600000.0
2008-07-24 07:47:00,103.97,103.97,103.95,103.955,95500000.0
2008-07-24 07:48:00,103.95,103.955,103.94,103.955,51200000.0
2008-07-24 07:49:00,103.96,103.97,103.96,103.96,76200000.0
2008-07-24 07:50:00,103.965,103.965,103.945,103.955,62500000.0
2008-07-24 07:51:00,103.96,103.96,103.94,103.94,80400000.0
2008-07-24 07:52:00,103.94,103.94,103.93,103.935,46500000.0
2008-07-24 07:53:00,103.935,103.94,103.935,103.94,24500000.0
2008-07-24 07:54:00,103.94,103.95,103.93,103.94,84100000.0
2008-07-24 07:55:00,103.94,103.94,103.93,103.93,71400000.0
2008-07-24 07:56:00,103.93,103.93,103.925,103.925,37600000.0
2008-07-24 07:57:00,103.925,103.93,103.92,103.925,55700000.0
2008-07-24 07:58:00,103.93,103.935,103.92,103.935,51800000.0
2008-07-24 07:59:00,103.935,103.935,103.89,103.89,193100000.0
2008-07-24 08:00:00,103.9,103.94,103.89,103.94,154200000.0
2008-07-24 08:01:00,103.935,103.94,103.925,103.925,90500000.0
2008-07-24 08:02:00,103.93,103.935,103.92,103.92,93200000.0
2008-07-24 08:03:00,103.92,103.94,103.92,103.93,74200000.0
2008-07-24 08:04:00,103.93,103.93,103.91,103.925,71100000.0
2008-07-24 08:05:00,103.93,103.94,103.925,103.94,76800000.0
2008-07-24 08:06:00,103.94,103.96,103.93,103.93,230100000.0
2008-07-24 08:07:00,103.93,103.935,103.92,103.92,53600000.0
2008-07-24 08:08:00,103.92,103.93,103.89,103.9,184200000.0
2008-07-24 08:09:00,103.9,103.935,103.87,103.93,156500000.0
2008-07-24 08:10:00,103.93,103.93,103.91,103.91,162800000.0
2008-07-24 08:11:00,103.91,103.915,103.89,103.9,140700000.0
2008-07-24 08:12:00,103.91,103.94,103.9,103.92,77300000.0
2008-07-24 08:13:00,103.92,103.93,103.91,103.92,50600000.0
2008-07-24 08:14:00,103.92,103.93,103.88,103.9,142200000.0
2008-07-24 08:15:00,103.9,103.93,103.89,103.93,101800000.0
2008-07-24 08:16:00,103.93,103.93,103.87,103.9,179100000.0
2008-07-24 08:17:00,103.9,103.92,103.9,103.91,209300000.0
2008-07-24 08:18:00,103.91,103.91,103.9,103.9,106900000.0
2008-07-24 08:19:00,103.9,103.92,103.895,103.92,162500000.0
2008-07-24 08:20:00,103.915,103.92,103.885,103.89,247500000.0
2008-07-24 08:21:00,103.89,103.89,103.88,103.88,136400000.0
2008-07-24 08:22:00,103.88,103.9,103.88,103.89,212800000.0
2008-07-24 08:23:00,103.89,103.9,103.88,103.89,156200000.0
2008-07-24 08:24:00,103.89,103.89,103.86,103.88,95000000.0
2008-07-24 08:25:00,103.88,103.89,103.87,103.87,67800000.0
2008-07-24 08:26:00,103.87,103.89,103.87,103.89,147700000.0
2008-07-24 08:27:00,103.89,103.91,103.87,103.87,141300000.0
2008-07-24 08:28:00,103.87,103.88,103.86,103.86,78300000.0
2008-07-24 08:29:00,103.86,103.87,103.86,103.87,125400000.0
2008-07-24 08:30:00,103.87,103.89,103.86,103.87,141400000.0
2008-07-24 08:31:00,103.87,103.88,103.86,103.88,68500000.0
2008-07-24 08:32:00,103.87,103.88,103.87,103.87,56000000.0
2008-07-24 08:33:00,103.87,103.88,103.86,103.87,181300000.0
2008-07-24 08:34:00,103.87,103.885,103.86,103.885,113900000.0
2008-07-24 08:35:00,103.89,103.9,103.86,103.865,206300000.0
2008-07-24 08:36:00,103.865,103.88,103.86,103.88,124400000.0
2008-07-24 08:37:00,103.88,103.9,103.88,103.88,191500000.0
2008-07-24 08:38:00,103.88,103.9,103.88,103.89,54000000.0
2008-07-24 08:39:00,103.89,103.89,103.85,103.86,40300000.0
2008-07-24 08:40:00,103.86,103.86,103.84,103.85,94200000.0
2008-07-24 08:41:00,103.85,103.86,103.85,103.85,73400000.0
2008-07-24 08:42:00,103.85,103.85,103.84,103.85,55200000.0
2008-07-24 08:43:00,103.85,103.86,103.85,103.86,114200000.0
2008-07-24 08:44:00,103.86,103.865,103.83,103.83,232500000.0
2008-07-24 08:45:00,103.83,103.85,103.81,103.815,211100000.0
2008-07-24 08:46:00,103.815,103.83,103.8,103.82,242000000.0
2008-07-24 08:47:00,103.82,103.83,103.81,103.825,131700000.0
2008-07-24 08:48:00,103.82,103.825,103.81,103.81,169700000.0
2008-07-24 08:49:00,103.81,103.82,103.8,103.8,140300000.0
2008-07-24 08:50:00,103.8,103.8,103.78,103.8,118400000.0
2008-07-24 08:51:00,103.81,103.81,103.74,103.76,215300000.0
2008-07-24 08:52:00,103.76,103.79,103.76,103.78,208600000.0
2008-07-24 08:53:00,103.78,103.78,103.7,103.71,164400000.0
2008-07-24 08:54:00,103.71,103.73,103.7,103.72,233800000.0
2008-07-24 08:55:00,103.72,103.745,103.72,103.72,213000000.0
2008-07-24 08:56:00,103.725,103.75,103.72,103.73,109400000.0
2008-07-24 08:57:00,103.73,103.74,103.71,103.73,110300000.0
2008-07-24 08:58:00,103.72,103.73,103.695,103.715,166600000.0
2008-07-24 08:59:00,103.71,103.75,103.71,103.75,161300000.0
2008-07-24 09:00:00,103.75,103.75,103.7,103.74,184300000.0
2008-07-24 09:01:00,103.745,103.745,103.69,103.705,184200000.0
2008-07-24 09:02:00,103.705,103.77,103.705,103.75,251700000.0
2008-07-24 09:03:00,103.745,103.76,103.735,103.75,225800000.0
2008-07-24 09:04:00,103.75,103.79,103.74,103.79,153500000.0
2008-07-24 09:05:00,103.79,103.8,103.76,103.78,133700000.0
2008-07-24 09:06:00,103.78,103.81,103.775,103.8,225100000.0
2008-07-24 09:07:00,103.795,103.82,103.795,103.81,144200000.0
2008-07-24 09:08:00,103.81,103.82,103.79,103.8,134900000.0
2008-07-24 09:09:00,103.8,103.8,103.78,103.8,109000000.0
2008-07-24 09:10:00,103.79,103.8,103.775,103.79,107400000.0
2008-07-24 09:11:00,103.79,103.79,103.75,103.76,125600000.0
2008-07-24 09:12:00,103.76,103.77,103.73,103.75,123000000.0
2008-07-24 09:13:00,103.75,103.75,103.72,103.73,160900000.0
2008-07-24 09:14:00,103.73,103.77,103.72,103.765,135900000.0
2008-07-24 09:15:00,103.77,103.81,103.77,103.79,92500000.0
2008-07-24 09:16:00,103.785,103.79,103.77,103.79,103900000.0
2008-07-24 09:17:00,103.79,103.82,103.775,103.81,112200000.0
2008-07-24 09:18:00,103.81,103.81,103.78,103.79,126400000.0
2008-07-24 09:19:00,103.795,103.815,103.79,103.8,58400000.0
2008-07-24 09:20:00,103.8,103.81,103.78,103.79,151700000.0
2008-07-24 09:21:00,103.79,103.805,103.78,103.79,92300000.0
2008-07-24 09:22:00,103.79,103.85,103.79,103.815,263200000.0
2008-07-24 09:23:00,103.81,103.82,103.795,103.805,213600000.0
2008-07-24 09:24:00,103.805,103.81,103.785,103.81,100000000.0
2008-07-24 09:25:00,103.805,103.82,103.785,103.805,268700000.0
2008-07-24 09:26:00,103.805,103.82,103.775,103.79,220900000.0
2008-07-24 09:27:00,103.79,103.82,103.78,103.81,101300000.0
2008-07-24 09:28:00,103.81,103.825,103.8,103.815,168900000.0
2008-07-24 09:29:00,103.815,103.825,103.81,103.81,127700000.0
2008-07-24 09:30:00,103.81,103.835,103.78,103.815,176100000.0
2008-07-24 09:31:00,103.81,103.83,103.8,103.82,192800000.0
2008-07-24 09:32:00,103.82,103.83,103.8,103.81,152600000.0
2008-07-24 09:33:00,103.815,103.84,103.81,103.835,165000000.0
2008-07-24 09:34:00,103.84,103.845,103.83,103.84,162900000.0
2008-07-24 09:35:00,103.84,103.86,103.84,103.85,165900000.0
2008-07-24 09:36:00,103.845,103.855,103.835,103.845,129700000.0
2008-07-24 09:37:00,103.84,103.86,103.84,103.86,97500000.0
2008-07-24 09:38:00,103.86,103.865,103.845,103.86,99800000.0
2008-07-24 09:39:00,103.86,103.87,103.845,103.86,95800000.0
2008-07-24 09:40:00,103.86,103.86,103.83,103.83,78900000.0
2008-07-24 09:41:00,103.84,103.85,103.83,103.84,64800000.0
2008-07-24 09:42:00,103.84,103.84,103.83,103.835,39300000.0
2008-07-24 09:43:00,103.835,103.88,103.835,103.87,140900000.0
2008-07-24 09:44:00,103.87,103.88,103.86,103.865,137500000.0
2008-07-24 09:45:00,103.865,103.88,103.835,103.865,175500000.0
2008-07-24 09:46:00,103.87,103.88,103.845,103.86,212300000.0
2008-07-24 09:47:00,103.855,103.865,103.845,103.86,91700000.0
2008-07-24 09:48:00,103.86,103.88,103.85,103.88,114100000.0
2008-07-24 09:49:00,103.87,103.87,103.855,103.855,88200000.0
2008-07-24 09:50:00,103.855,103.86,103.84,103.85,71900000.0
2008-07-24 09:51:00,103.86,103.865,103.85,103.86,98200000.0
2008-07-24 09:52:00,103.855,103.86,103.845,103.85,69600000.0
2008-07-24 09:53:00,103.845,103.89,103.845,103.88,109600000.0
2008-07-24 09:54:00,103.875,103.92,103.865,103.92,139400000.0
2008-07-24 09:55:00,103.92,103.96,103.915,103.92,153900000.0
2008-07-24 09:56:00,103.92,103.935,103.91,103.91,172800000.0
2008-07-24 09:57:00,103.91,103.92,103.895,103.9,144700000.0
2008-07-24 09:58:00,103.9,103.905,103.855,103.855,215000000.0
2008-07-24 09:59:00,103.86,103.875,103.715,103.715,165200000.0
2008-07-24 10:00:00,103.725,103.74,103.6,103.625,203600000.0
2008-07-24 10:01:00,103.625,103.69,103.6,103.69,131000000.0
2008-07-24 10:02:00,103.72,103.9,103.71,103.825,312900000.0
2008-07-24 10:03:00,103.82,103.83,103.785,103.805,173900000.0
2008-07-24 10:04:00,103.8,103.8,103.765,103.765,156400000.0
2008-07-24 10:05:00,103.765,103.785,103.725,103.73,196900000.0
2008-07-24 10:06:00,103.735,103.74,103.7,103.73,171500000.0
2008-07-24 10:07:00,103.735,103.755,103.73,103.75,83100000.0
2008-07-24 10:08:00,103.75,103.76,103.73,103.75,82300000.0
2008-07-24 10:09:00,103.75,103.76,103.725,103.755,98500000.0
2008-07-24 10:10:00,103.755,103.765,103.745,103.75,180600000.0
2008-07-24 10:11:00,103.75,103.76,103.73,103.75,239300000.0
2008-07-24 10:12:00,103.745,103.76,103.73,103.755,135700000.0
2008-07-24 10:13:00,103.755,103.78,103.745,103.78,162100000.0
2008-07-24 10:14:00,103.775,103.785,103.725,103.75,192200000.0
2008-07-24 10:15:00,103.75,103.76,103.74,103.74,123700000.0
2008-07-24 10:16:00,103.74,103.75,103.725,103.735,172200000.0
2008-07-24 10:17:00,103.735,103.74,103.685,103.73,246100000.0
2008-07-24 10:18:00,103.725,103.74,103.685,103.715,267800000.0
2008-07-24 10:19:00,103.71,103.73,103.695,103.705,217900000.0
2008-07-24 10:20:00,103.705,103.76,103.695,103.75,247100000.0
2008-07-24 10:21:00,103.74,103.76,103.73,103.75,162600000.0
2008-07-24 10:22:00,103.75,103.77,103.715,103.72,195500000.0
2008-07-24 10:23:00,103.72,103.72,103.675,103.7,227800000.0
2008-07-24 10:24:00,103.695,103.695,103.67,103.68,130800000.0
2008-07-24 10:25:00,103.68,103.7,103.67,103.67,103200000.0
2008-07-24 10:26:00,103.67,103.68,103.66,103.665,100700000.0
2008-07-24 10:27:00,103.665,103.68,103.64,103.65,92900000.0
2008-07-24 10:28:00,103.65,103.66,103.64,103.655,102600000.0
2008-07-24 10:29:00,103.655,103.72,103.655,103.685,134400000.0
2008-07-24 10:30:00,103.685,103.71,103.675,103.7,167300000.0
2008-07-24 10:31:00,103.7,103.735,103.69,103.69,156600000.0
2008-07-24 10:32:00,103.685,103.695,103.635,103.635,281500000.0
2008-07-24 10:33:00,103.64,103.655,103.625,103.63,231700000.0
2008-07-24 10:34:00,103.63,103.65,103.615,103.65,173100000.0
2008-07-24 10:35:00,103.655,103.675,103.635,103.67,86100000.0
2008-07-24 10:36:00,103.665,103.685,103.665,103.68,117900000.0
2008-07-24 10:37:00,103.685,103.71,103.675,103.685,146100000.0
2008-07-24 10:38:00,103.68,103.7,103.66,103.67,148500000.0
2008-07-24 10:39:00,103.67,103.69,103.665,103.69,127000000.0
2008-07-24 10:40:00,103.685,103.72,103.68,103.715,157200000.0
2008-07-24 10:41:00,103.715,103.725,103.695,103.7,123600000.0
2008-07-24 10:42:00,103.705,103.74,103.7,103.73,160000000.0
2008-07-24 10:43:00,103.74,103.74,103.695,103.7,184000000.0
2008-07-24 10:44:00,103.7,103.72,103.685,103.715,190900000.0
2008-07-24 10:45:00,103.72,103.73,103.705,103.715,149400000.0
2008-07-24 10:46:00,103.715,103.755,103.685,103.745,296900000.0
2008-07-24 10:47:00,103.74,103.76,103.715,103.75,273600000.0
2008-07-24 10:48:00,103.745,103.76,103.735,103.75,182800000.0
2008-07-24 10:49:00,103.75,103.78,103.75,103.77,230100000.0
2008-07-24 10:50:00,103.765,103.77,103.745,103.76,267200000.0
2008-07-24 10:51:00,103.76,103.78,103.75,103.77,154200000.0
2008-07-24 10:52:00,103.765,103.795,103.765,103.795,141600000.0
2008-07-24 10:53:00,103.795,103.8,103.77,103.78,158500000.0
2008-07-24 10:54:00,103.78,103.79,103.755,103.76,198700000.0
2008-07-24 10:55:00,103.755,103.79,103.755,103.79,137000000.0
2008-07-24 10:56:00,103.79,103.805,103.78,103.805,145500000.0
2008-07-24 10:57:00,103.805,103.805,103.76,103.77,110300000.0
2008-07-24 10:58:00,103.77,103.775,103.74,103.74,160400000.0
2008-07-24 10:59:00,103.74,103.76,103.74,103.74,48600000.0
2008-07-24 11:00:00,103.75,103.75,103.72,103.745,148200000.0
2008-07-24 11:01:00,103.75,103.75,103.73,103.73,91000000.0
2008-07-24 11:02:00,103.73,103.75,103.725,103.75,138400000.0
2008-07-24 11:03:00,103.75,103.81,103.75,103.8,183700000.0
2008-07-24 11:04:00,103.8,103.81,103.78,103.785,191800000.0
2008-07-24 11:05:00,103.78,103.81,103.775,103.81,160000000.0
2008-07-24 11:06:00,103.81,103.82,103.79,103.8,154300000.0
2008-07-24 11:07:00,103.8,103.82,103.78,103.795,190800000.0
2008-07-24 11:08:00,103.795,103.8,103.77,103.78,114700000.0
2008-07-24 11:09:00,103.79,103.8,103.78,103.79,82700000.0
2008-07-24 11:10:00,103.79,103.795,103.755,103.76,185200000.0
2008-07-24 11:11:00,103.76,103.79,103.76,103.77,169700000.0
2008-07-24 11:12:00,103.77,103.77,103.75,103.75,56300000.0
2008-07-24 11:13:00,103.75,103.76,103.74,103.75,94900000.0
2008-07-24 11:14:00,103.75,103.755,103.735,103.745,117300000.0
2008-07-24 11:15:00,103.75,103.76,103.74,103.74,98100000.0
2008-07-24 11:16:00,103.74,103.75,103.74,103.75,123100000.0
2008-07-24 11:17:00,103.75,103.76,103.735,103.74,109800000.0
2008-07-24 11:18:00,103.75,103.76,103.735,103.75,138200000.0
2008-07-24 11:19:00,103.745,103.75,103.735,103.75,107800000.0
2008-07-24 11:20:00,103.75,103.805,103.735,103.79,205000000.0
2008-07-24 11:21:00,103.79,103.8,103.78,103.79,173900000.0
2008-07-24 11:22:00,103.79,103.795,103.77,103.78,91800000.0
2008-07-24 11:23:00,103.78,103.78,103.765,103.78,125900000.0
2008-07-24 11:24:00,103.78,103.78,103.765,103.78,151300000.0
2008-07-24 11:25:00,103.78,103.805,103.78,103.8,132600000.0
2008-07-24 11:26:00,103.805,103.81,103.78,103.79,121200000.0
2008-07-24 11:27:00,103.79,103.8,103.785,103.795,75300000.0
2008-07-24 11:28:00,103.795,103.8,103.78,103.8,125400000.0
2008-07-24 11:29:00,103.8,103.8,103.77,103.785,97100000.0
2008-07-24 11:30:00,103.79,103.79,103.73,103.755,181600000.0
2008-07-24 11:31:00,103.755,103.79,103.745,103.79,173500000.0
2008-07-24 11:32:00,103.79,103.8,103.78,103.78,110000000.0
2008-07-24 11:33:00,103.78,103.825,103.78,103.81,123800000.0
2008-07-24 11:34:00,103.805,103.83,103.79,103.82,135200000.0
2008-07-24 11:35:00,103.82,103.835,103.805,103.81,139100000.0
2008-07-24 11:36:00,103.81,103.83,103.81,103.825,84700000.0
2008-07-24 11:37:00,103.825,103.83,103.805,103.805,66400000.0
2008-07-24 11:38:00,103.805,103.815,103.8,103.81,128100000.0
2008-07-24 11:39:00,103.815,103.83,103.81,103.82,160800000.0
2008-07-24 11:40:00,103.815,103.815,103.79,103.805,88500000.0
2008-07-24 11:41:00,103.805,103.815,103.79,103.8,122800000.0
2008-07-24 11:42:00,103.8,103.81,103.8,103.805,31200000.0
2008-07-24 11:43:00,103.805,103.82,103.795,103.81,117400000.0
2008-07-24 11:44:00,103.81,103.82,103.785,103.785,115800000.0
2008-07-24 11:45:00,103.785,103.83,103.78,103.815,160700000.0
2008-07-24 11:46:00,103.81,103.83,103.805,103.81,104200000.0
2008-07-24 11:47:00,103.81,103.825,103.8,103.82,107200000.0
2008-07-24 11:48:00,103.82,103.825,103.79,103.81,109100000.0
2008-07-24 11:49:00,103.81,103.82,103.785,103.795,145200000.0
2008-07-24 11:50:00,103.795,103.81,103.785,103.805,120800000.0
2008-07-24 11:51:00,103.81,103.825,103.805,103.825,75200000.0
2008-07-24 11:52:00,103.825,103.83,103.82,103.825,92000000.0
2008-07-24 11:53:00,103.83,103.83,103.82,103.825,92900000.0
2008-07-24 11:54:00,103.82,103.83,103.81,103.815,81700000.0
2008-07-24 11:55:00,103.82,103.86,103.81,103.86,126400000.0
2008-07-24 11:56:00,103.855,103.855,103.825,103.825,166800000.0
2008-07-24 11:57:00,103.83,103.84,103.825,103.83,143800000.0
2008-07-24 11:58:00,103.83,103.84,103.815,103.815,161500000.0
2008-07-24 11:59:00,103.82,103.82,103.79,103.805,190800000.0
2008-07-24 12:00:00,103.8,103.805,103.78,103.795,103600000.0
2008-07-24 12:01:00,103.795,103.81,103.785,103.81,88900000.0
2008-07-24 12:02:00,103.81,103.825,103.8,103.8,127800000.0
2008-07-24 12:03:00,103.8,103.805,103.79,103.795,88400000.0
2008-07-24 12:04:00,103.795,103.81,103.785,103.81,85300000.0
2008-07-24 12:05:00,103.81,103.82,103.81,103.815,129300000.0
2008-07-24 12:06:00,103.815,103.835,103.805,103.83,108900000.0
2008-07-24 12:07:00,103.835,103.85,103.825,103.835,123100000.0
2008-07-24 12:08:00,103.835,103.85,103.825,103.825,93600000.0
2008-07-24 12:09:00,103.825,103.84,103.815,103.835,114100000.0
2008-07-24 12:10:00,103.83,103.855,103.83,103.855,47200000.0
2008-07-24 12:11:00,103.855,103.87,103.85,103.855,73600000.0
2008-07-24 12:12:00,103.86,103.87,103.845,103.87,114000000.0
2008-07-24 12:13:00,103.87,103.87,103.825,103.855,186500000.0
2008-07-24 12:14:00,103.85,103.86,103.84,103.86,154300000.0
2008-07-24 12:15:00,103.86,103.875,103.845,103.855,99700000.0
2008-07-24 12:16:00,103.86,103.89,103.855,103.875,84000000.0
2008-07-24 12:17:00,103.875,103.895,103.875,103.885,141700000.0
2008-07-24 12:18:00,103.885,103.895,103.865,103.865,53300000.0
2008-07-24 12:19:00,103.87,103.89,103.865,103.885,82100000.0
2008-07-24 12:20:00,103.875,103.885,103.865,103.88,121600000.0
2008-07-24 12:21:00,103.88,103.89,103.86,103.865,163000000.0
2008-07-24 12:22:00,103.865,103.905,103.865,103.9,120600000.0
2008-07-24 12:23:00,103.9,103.91,103.89,103.9,180000000.0
2008-07-24 12:24:00,103.9,103.9,103.885,103.885,85700000.0
2008-07-24 12:25:00,103.89,103.895,103.885,103.89,27900000.0
2008-07-24 12:26:00,103.885,103.905,103.875,103.885,96400000.0
2008-07-24 12:27:00,103.9,103.9,103.855,103.865,71200000.0
2008-07-24 12:28:00,103.86,103.875,103.85,103.87,99800000.0
2008-07-24 12:29:00,103.87,103.88,103.86,103.865,151200000.0
2008-07-24 12:30:00,103.87,103.885,103.855,103.885,149200000.0
2008-07-24 12:31:00,103.885,103.89,103.87,103.88,152500000.0
2008-07-24 12:32:00,103.885,103.885,103.87,103.87,92400000.0
2008-07-24 12:33:00,103.87,103.88,103.865,103.875,83500000.0
2008-07-24 12:34:00,103.87,103.88,103.855,103.855,134800000.0
2008-07-24 12:35:00,103.86,103.88,103.855,103.875,122100000.0
2008-07-24 12:36:00,103.875,103.88,103.86,103.86,92900000.0
2008-07-24 12:37:00,103.86,103.89,103.855,103.87,80500000.0
2008-07-24 12:38:00,103.87,103.875,103.85,103.855,130200000.0
2008-07-24 12:39:00,103.86,103.86,103.84,103.845,75400000.0
2008-07-24 12:40:00,103.84,103.845,103.84,103.845,66400000.0
2008-07-24 12:41:00,103.84,103.845,103.83,103.83,59400000.0
2008-07-24 12:42:00,103.83,103.85,103.815,103.825,134600000.0
2008-07-24 12:43:00,103.825,103.835,103.805,103.83,161400000.0
2008-07-24 12:44:00,103.825,103.87,103.815,103.86,165100000.0
2008-07-24 12:45:00,103.85,103.86,103.85,103.86,86900000.0
2008-07-24 12:46:00,103.86,103.89,103.84,103.85,172100000.0
2008-07-24 12:47:00,103.85,103.865,103.85,103.86,32800000.0
2008-07-24 12:48:00,103.855,103.88,103.84,103.87,135100000.0
2008-07-24 12:49:00,103.875,103.88,103.845,103.85,100300000.0
2008-07-24 12:50:00,103.85,103.855,103.84,103.84,9300000.0
2008-07-24 12:51:00,103.84,103.865,103.84,103.86,71100000.0
2008-07-24 12:52:00,103.865,103.865,103.855,103.865,33300000.0
2008-07-24 12:53:00,103.865,103.865,103.84,103.85,65900000.0
2008-07-24 12:54:00,103.84,103.84,103.83,103.83,60400000.0
2008-07-24 12:55:00,103.835,103.85,103.83,103.84,41400000.0
2008-07-24 12:56:00,103.84,103.84,103.835,103.835,27800000.0
2008-07-24 12:57:00,103.835,103.84,103.83,103.84,24400000.0
2008-07-24 12:58:00,103.84,103.85,103.835,103.84,116100000.0
2008-07-24 12:59:00,103.84,103.85,103.815,103.82,89100000.0
2008-07-24 13:00:00,103.81,103.84,103.81,103.83,93400000.0
2008-07-24 13:01:00,103.84,103.84,103.825,103.825,49700000.0
2008-07-24 13:02:00,103.82,103.835,103.82,103.83,63200000.0
2008-07-24 13:03:00,103.83,103.86,103.82,103.83,125800000.0
2008-07-24 13:04:00,103.83,103.835,103.815,103.825,96900000.0
2008-07-24 13:05:00,103.825,103.83,103.8,103.8,92600000.0
2008-07-24 13:06:00,103.81,103.85,103.805,103.825,107100000.0
2008-07-24 13:07:00,103.83,103.83,103.825,103.825,51300000.0
2008-07-24 13:08:00,103.83,103.86,103.825,103.85,116900000.0
2008-07-24 13:09:00,103.84,103.855,103.835,103.84,71100000.0
2008-07-24 13:10:00,103.84,103.84,103.82,103.82,58900000.0
2008-07-24 13:11:00,103.82,103.83,103.82,103.825,29000000.0
2008-07-24 13:12:00,103.825,103.84,103.825,103.83,48300000.0
2008-07-24 13:13:00,103.825,103.84,103.825,103.84,52800000.0
2008-07-24 13:14:00,103.84,103.845,103.825,103.84,150500000.0
2008-07-24 13:15:00,103.84,103.845,103.825,103.84,65300000.0
2008-07-24 13:16:00,103.84,103.84,103.825,103.83,55700000.0
2008-07-24 13:17:00,103.835,103.85,103.835,103.85,40700000.0
2008-07-24 13:18:00,103.85,103.88,103.845,103.855,186100000.0
2008-07-24 13:19:00,103.85,103.865,103.85,103.86,99600000.0
2008-07-24 13:20:00,103.86,103.86,103.84,103.84,77500000.0
2008-07-24 13:21:00,103.84,103.855,103.84,103.85,78700000.0
2008-07-24 13:22:00,103.85,103.86,103.845,103.845,57700000.0
2008-07-24 13:23:00,103.85,103.855,103.835,103.855,158400000.0
2008-07-24 13:24:00,103.85,103.85,103.85,103.85,8400000.0
2008-07-24 13:25:00,103.85,103.85,103.835,103.84,140800000.0
2008-07-24 13:26:00,103.84,103.855,103.84,103.85,111100000.0
2008-07-24 13:27:00,103.85,103.87,103.85,103.855,98300000.0
2008-07-24 13:28:00,103.855,103.87,103.855,103.865,131200000.0
2008-07-24 13:29:00,103.87,103.87,103.85,103.865,100100000.0
2008-07-24 13:30:00,103.865,103.87,103.84,103.86,89500000.0
2008-07-24 13:31:00,103.86,103.87,103.845,103.85,137700000.0
2008-07-24 13:32:00,103.85,103.86,103.85,103.86,141800000.0
2008-07-24 13:33:00,103.86,103.87,103.85,103.86,102000000.0
2008-07-24 13:34:00,103.865,103.88,103.86,103.87,80600000.0
2008-07-24 13:35:00,103.86,103.86,103.83,103.83,174200000.0
2008-07-24 13:36:00,103.83,103.85,103.82,103.845,135900000.0
2008-07-24 13:37:00,103.84,103.85,103.83,103.83,129300000.0
2008-07-24 13:38:00,103.83,103.84,103.83,103.84,66400000.0
2008-07-24 13:39:00,103.84,103.85,103.815,103.82,127800000.0
2008-07-24 13:40:00,103.82,103.82,103.78,103.79,157800000.0
2008-07-24 13:41:00,103.79,103.8,103.785,103.79,97400000.0
2008-07-24 13:42:00,103.79,103.8,103.765,103.77,89100000.0
2008-07-24 13:43:00,103.77,103.78,103.765,103.78,102300000.0
2008-07-24 13:44:00,103.79,103.81,103.79,103.81,185600000.0
2008-07-24 13:45:00,103.81,103.82,103.805,103.82,102100000.0
2008-07-24 13:46:00,103.82,103.83,103.805,103.815,144100000.0
2008-07-24 13:47:00,103.815,103.83,103.79,103.815,160900000.0
2008-07-24 13:48:00,103.815,103.83,103.79,103.79,115300000.0
2008-07-24 13:49:00,103.79,103.79,103.76,103.79,93900000.0
2008-07-24 13:50:00,103.785,103.83,103.785,103.8,108800000.0
2008-07-24 13:51:00,103.8,103.81,103.78,103.79,65400000.0
2008-07-24 13:52:00,103.79,103.8,103.78,103.8,59600000.0
2008-07-24 13:53:00,103.805,103.82,103.8,103.8,40700000.0
2008-07-24 13:54:00,103.8,103.81,103.8,103.81,33600000.0
2008-07-24 13:55:00,103.81,103.81,103.78,103.79,81400000.0
2008-07-24 13:56:00,103.795,103.81,103.785,103.805,61900000.0
2008-07-24 13:57:00,103.805,103.82,103.805,103.815,34100000.0
2008-07-24 13:58:00,103.815,103.84,103.815,103.83,54600000.0
2008-07-24 13:59:00,103.83,103.85,103.825,103.84,53900000.0
2008-07-24 14:00:00,103.835,103.84,103.83,103.83,64100000.0
2008-07-24 14:01:00,103.835,103.87,103.825,103.865,79000000.0
2008-07-24 14:02:00,103.87,103.875,103.85,103.855,90100000.0
2008-07-24 14:03:00,103.855,103.87,103.855,103.86,46900000.0
2008-07-24 14:04:00,103.86,103.87,103.86,103.865,23700000.0
2008-07-24 14:05:00,103.865,103.875,103.86,103.87,51600000.0
2008-07-24 14:06:00,103.87,103.89,103.865,103.87,120900000.0
2008-07-24 14:07:00,103.875,103.89,103.87,103.885,92000000.0
2008-07-24 14:08:00,103.88,103.9,103.875,103.895,81400000.0
2008-07-24 14:09:00,103.89,103.895,103.875,103.88,62500000.0
2008-07-24 14:10:00,103.88,103.89,103.855,103.855,81600000.0
2008-07-24 14:11:00,103.855,103.865,103.85,103.85,40000000.0
2008-07-24 14:12:00,103.85,103.85,103.835,103.85,44900000.0
2008-07-24 14:13:00,103.85,103.855,103.83,103.835,130300000.0
2008-07-24 14:14:00,103.83,103.835,103.82,103.835,78200000.0
2008-07-24 14:15:00,103.83,103.83,103.805,103.825,133100000.0
2008-07-24 14:16:00,103.82,103.84,103.82,103.835,120000000.0
2008-07-24 14:17:00,103.835,103.835,103.825,103.83,69100000.0
2008-07-24 14:18:00,103.835,103.835,103.81,103.83,88300000.0
2008-07-24 14:19:00,103.83,103.84,103.825,103.83,79400000.0
2008-07-24 14:20:00,103.825,103.84,103.81,103.82,120300000.0
2008-07-24 14:21:00,103.815,103.875,103.815,103.845,104400000.0
2008-07-24 14:22:00,103.84,103.86,103.84,103.855,120600000.0
2008-07-24 14:23:00,103.855,103.855,103.835,103.845,171500000.0
2008-07-24 14:24:00,103.845,103.855,103.84,103.845,67200000.0
2008-07-24 14:25:00,103.845,103.845,103.815,103.82,99800000.0
2008-07-24 14:26:00,103.82,103.82,103.805,103.815,110900000.0
2008-07-24 14:27:00,103.815,103.835,103.815,103.825,45300000.0
2008-07-24 14:28:00,103.825,103.825,103.795,103.8,86800000.0
2008-07-24 14:29:00,103.8,103.845,103.785,103.8,208000000.0
2008-07-24 14:30:00,103.805,103.85,103.76,103.825,255700000.0
2008-07-24 14:31:00,103.83,103.835,103.8,103.81,165600000.0
2008-07-24 14:32:00,103.81,103.87,103.81,103.86,228000000.0
2008-07-24 14:33:00,103.855,103.86,103.83,103.83,241100000.0
2008-07-24 14:34:00,103.83,103.83,103.79,103.81,222500000.0
2008-07-24 14:35:00,103.81,103.84,103.8,103.8,193100000.0
2008-07-24 14:36:00,103.8,103.82,103.785,103.82,192200000.0
2008-07-24 14:37:00,103.82,103.85,103.82,103.83,97100000.0
2008-07-24 14:38:00,103.83,103.86,103.82,103.82,122800000.0
2008-07-24 14:39:00,103.82,103.84,103.79,103.81,205500000.0
2008-07-24 14:40:00,103.81,103.81,103.775,103.785,192100000.0
2008-07-24 14:41:00,103.78,103.82,103.78,103.8,95200000.0
2008-07-24 14:42:00,103.795,103.8,103.77,103.77,161700000.0
2008-07-24 14:43:00,103.775,103.79,103.77,103.77,144500000.0
2008-07-24 14:44:00,103.77,103.78,103.75,103.76,200800000.0
2008-07-24 14:45:00,103.755,103.78,103.755,103.76,141700000.0
2008-07-24 14:46:00,103.76,103.775,103.76,103.775,113400000.0
2008-07-24 14:47:00,103.775,103.79,103.76,103.77,134400000.0
2008-07-24 14:48:00,103.77,103.775,103.75,103.765,125000000.0
2008-07-24 14:49:00,103.765,103.785,103.765,103.765,163700000.0
2008-07-24 14:50:00,103.77,103.775,103.74,103.75,169100000.0
2008-07-24 14:51:00,103.75,103.76,103.735,103.745,210300000.0
2008-07-24 14:52:00,103.75,103.77,103.74,103.74,242600000.0
2008-07-24 14:53:00,103.735,103.75,103.73,103.74,140600000.0
2008-07-24 14:54:00,103.74,103.75,103.73,103.73,82900000.0
2008-07-24 14:55:00,103.73,103.74,103.72,103.72,199500000.0
2008-07-24 14:56:00,103.72,103.73,103.71,103.725,194800000.0
2008-07-24 14:57:00,103.715,103.73,103.715,103.72,138800000.0
2008-07-24 14:58:00,103.715,103.73,103.715,103.73,56400000.0
2008-07-24 14:59:00,103.72,103.73,103.71,103.715,104900000.0
2008-07-24 15:00:00,103.71,103.73,103.67,103.69,219400000.0
2008-07-24 15:01:00,103.69,103.7,103.68,103.695,203600000.0
2008-07-24 15:02:00,103.69,103.7,103.68,103.69,151200000.0
2008-07-24 15:03:00,103.69,103.695,103.675,103.685,159900000.0
2008-07-24 15:04:00,103.69,103.705,103.69,103.7,149600000.0
2008-07-24 15:05:00,103.7,103.72,103.69,103.715,221600000.0
2008-07-24 15:06:00,103.715,103.72,103.69,103.7,223700000.0
2008-07-24 15:07:00,103.7,103.715,103.7,103.71,160400000.0
2008-07-24 15:08:00,103.72,103.73,103.69,103.71,103900000.0
2008-07-24 15:09:00,103.71,103.745,103.71,103.745,70800000.0
2008-07-24 15:10:00,103.74,103.75,103.73,103.735,134900000.0
2008-07-24 15:11:00,103.74,103.74,103.72,103.725,84400000.0
2008-07-24 15:12:00,103.725,103.77,103.72,103.76,145300000.0
2008-07-24 15:13:00,103.77,103.78,103.75,103.75,82100000.0
2008-07-24 15:14:00,103.75,103.77,103.74,103.765,191200000.0
2008-07-24 15:15:00,103.76,103.785,103.75,103.775,96400000.0
2008-07-24 15:16:00,103.77,103.79,103.76,103.77,105500000.0
2008-07-24 15:17:00,103.775,103.81,103.775,103.8,145400000.0
2008-07-24 15:18:00,103.8,103.86,103.8,103.84,116700000.0
2008-07-24 15:19:00,103.83,103.87,103.83,103.86,185000000.0
2008-07-24 15:20:00,103.865,103.87,103.86,103.86,93500000.0
2008-07-24 15:21:00,103.86,103.865,103.85,103.855,89700000.0
2008-07-24 15:22:00,103.855,103.88,103.855,103.86,137400000.0
2008-07-24 15:23:00,103.87,103.89,103.86,103.86,137000000.0
2008-07-24 15:24:00,103.86,103.87,103.85,103.87,68300000.0
2008-07-24 15:25:00,103.87,103.88,103.86,103.86,90300000.0
2008-07-24 15:26:00,103.855,103.865,103.845,103.845,101400000.0
2008-07-24 15:27:00,103.85,103.86,103.845,103.855,56300000.0
2008-07-24 15:28:00,103.855,103.865,103.835,103.84,173000000.0
2008-07-24 15:29:00,103.84,103.84,103.82,103.83,147400000.0
2008-07-24 15:30:00,103.83,103.85,103.82,103.82,174500000.0
2008-07-24 15:31:00,103.825,103.84,103.82,103.835,139100000.0
2008-07-24 15:32:00,103.84,103.84,103.82,103.835,148000000.0
2008-07-24 15:33:00,103.835,103.85,103.825,103.84,167900000.0
2008-07-24 15:34:00,103.84,103.845,103.82,103.83,171700000.0
2008-07-24 15:35:00,103.83,103.84,103.81,103.83,207700000.0
2008-07-24 15:36:00,103.825,103.84,103.81,103.83,189700000.0
2008-07-24 15:37:00,103.83,103.84,103.815,103.82,143400000.0
2008-07-24 15:38:00,103.82,103.83,103.8,103.81,148600000.0
2008-07-24 15:39:00,103.805,103.81,103.79,103.8,140100000.0
2008-07-24 15:40:00,103.8,103.83,103.79,103.82,141700000.0
2008-07-24 15:41:00,103.83,103.83,103.755,103.765,180900000.0
2008-07-24 15:42:00,103.765,103.765,103.745,103.76,164600000.0
2008-07-24 15:43:00,103.76,103.77,103.75,103.76,105000000.0
2008-07-24 15:44:00,103.76,103.79,103.75,103.75,150500000.0
2008-07-24 15:45:00,103.75,103.75,103.72,103.73,162500000.0
2008-07-24 15:46:00,103.73,103.75,103.72,103.74,69800000.0
2008-07-24 15:47:00,103.74,103.765,103.735,103.74,189000000.0
2008-07-24 15:48:00,103.74,103.77,103.74,103.76,150700000.0
2008-07-24 15:49:00,103.76,103.77,103.745,103.755,209800000.0
2008-07-24 15:50:00,103.76,103.76,103.735,103.75,150100000.0
2008-07-24 15:51:00,103.75,103.77,103.73,103.76,154500000.0
2008-07-24 15:52:00,103.75,103.75,103.72,103.74,175600000.0
2008-07-24 15:53:00,103.735,103.74,103.705,103.715,191600000.0
2008-07-24 15:54:00,103.72,103.73,103.71,103.715,216200000.0
2008-07-24 15:55:00,103.72,103.73,103.695,103.71,227500000.0
2008-07-24 15:56:00,103.7,103.71,103.69,103.7,126800000.0
2008-07-24 15:57:00,103.705,103.73,103.68,103.72,148200000.0
2008-07-24 15:58:00,103.73,103.74,103.72,103.73,109700000.0
2008-07-24 15:59:00,103.73,103.75,103.715,103.715,116000000.0
2008-07-24 16:00:00,103.71,103.745,103.68,103.715,207000000.0
2008-07-24 16:01:00,103.72,103.76,103.685,103.74,291300000.0
2008-07-24 16:02:00,103.74,103.77,103.73,103.76,188900000.0
2008-07-24 16:03:00,103.76,103.78,103.75,103.75,143300000.0
2008-07-24 16:04:00,103.75,103.75,103.725,103.74,214300000.0
2008-07-24 16:05:00,103.75,103.76,103.73,103.745,160600000.0
2008-07-24 16:06:00,103.745,103.745,103.705,103.72,185800000.0
2008-07-24 16:07:00,103.72,103.73,103.69,103.7,204600000.0
2008-07-24 16:08:00,103.7,103.75,103.69,103.74,185700000.0
2008-07-24 16:09:00,103.735,103.76,103.715,103.725,200800000.0
2008-07-24 16:10:00,103.73,103.75,103.71,103.72,139100000.0
2008-07-24 16:11:00,103.71,103.745,103.69,103.73,132800000.0
2008-07-24 16:12:00,103.73,103.745,103.71,103.72,140100000.0
2008-07-24 16:13:00,103.72,103.73,103.705,103.72,157700000.0
2008-07-24 16:14:00,103.72,103.73,103.715,103.715,179700000.0
2008-07-24 16:15:00,103.715,103.73,103.705,103.705,130600000.0
2008-07-24 16:16:00,103.7,103.73,103.695,103.72,139700000.0
2008-07-24 16:17:00,103.72,103.76,103.715,103.735,167000000.0
2008-07-24 16:18:00,103.735,103.745,103.715,103.72,168700000.0
2008-07-24 16:19:00,103.725,103.75,103.72,103.74,183900000.0
2008-07-24 16:20:00,103.74,103.78,103.735,103.77,144900000.0
2008-07-24 16:21:00,103.77,103.77,103.74,103.745,181500000.0
2008-07-24 16:22:00,103.745,103.745,103.7,103.7,141800000.0
2008-07-24 16:23:00,103.7,103.71,103.69,103.695,162400000.0
2008-07-24 16:24:00,103.69,103.73,103.69,103.7,159800000.0
2008-07-24 16:25:00,103.705,103.71,103.685,103.7,186700000.0
2008-07-24 16:26:00,103.7,103.7,103.68,103.69,129100000.0
2008-07-24 16:27:00,103.685,103.7,103.68,103.695,113700000.0
2008-07-24 16:28:00,103.7,103.7,103.66,103.66,141300000.0
2008-07-24 16:29:00,103.67,103.7,103.67,103.69,120900000.0
2008-07-24 16:30:00,103.685,103.69,103.67,103.68,143900000.0
2008-07-24 16:31:00,103.68,103.72,103.67,103.72,147900000.0
2008-07-24 16:32:00,103.72,103.73,103.705,103.71,174600000.0
2008-07-24 16:33:00,103.71,103.73,103.7,103.7,141900000.0
2008-07-24 16:34:00,103.7,103.71,103.67,103.67,175700000.0
2008-07-24 16:35:00,103.67,103.69,103.63,103.645,274500000.0
2008-07-24 16:36:00,103.65,103.67,103.64,103.67,185300000.0
2008-07-24 16:37:00,103.67,103.69,103.655,103.66,106700000.0
2008-07-24 16:38:00,103.66,103.67,103.63,103.635,228400000.0
2008-07-24 16:39:00,103.63,103.645,103.605,103.63,204000000.0
2008-07-24 16:40:00,103.64,103.64,103.61,103.64,115500000.0
2008-07-24 16:41:00,103.64,103.66,103.64,103.65,118300000.0
2008-07-24 16:42:00,103.64,103.665,103.635,103.66,242200000.0
2008-07-24 16:43:00,103.66,103.67,103.64,103.645,171100000.0
2008-07-24 16:44:00,103.645,103.66,103.64,103.66,174700000.0
2008-07-24 16:45:00,103.66,103.67,103.64,103.665,170700000.0
2008-07-24 16:46:00,103.665,103.68,103.655,103.66,192900000.0
2008-07-24 16:47:00,103.655,103.67,103.65,103.65,164800000.0
2008-07-24 16:48:00,103.65,103.66,103.63,103.64,193200000.0
2008-07-24 16:49:00,103.64,103.65,103.61,103.615,207800000.0
2008-07-24 16:50:00,103.615,103.625,103.605,103.61,157600000.0
2008-07-24 16:51:00,103.615,103.63,103.59,103.61,283900000.0
2008-07-24 16:52:00,103.615,103.63,103.6,103.62,241600000.0
2008-07-24 16:53:00,103.62,103.63,103.595,103.615,275200000.0
2008-07-24 16:54:00,103.61,103.63,103.59,103.605,256300000.0
2008-07-24 16:55:00,103.605,103.625,103.595,103.615,261200000.0
2008-07-24 16:56:00,103.615,103.63,103.61,103.63,176400000.0
2008-07-24 16:57:00,103.63,103.65,103.625,103.635,274300000.0
2008-07-24 16:58:00,103.64,103.66,103.635,103.65,223300000.0
2008-07-24 16:59:00,103.645,103.66,103.62,103.625,334700000.0
2008-07-24 17:00:00,103.63,103.64,103.625,103.625,283000000.0
2008-07-24 17:01:00,103.625,103.635,103.605,103.61,269000000.0
2008-07-24 17:02:00,103.62,103.63,103.61,103.625,150100000.0
2008-07-24 17:03:00,103.62,103.63,103.605,103.61,142500000.0
2008-07-24 17:04:00,103.62,103.62,103.61,103.61,90600000.0
2008-07-24 17:05:00,103.61,103.63,103.6,103.605,145900000.0
2008-07-24 17:06:00,103.605,103.62,103.595,103.61,98600000.0
2008-07-24 17:07:00,103.61,103.645,103.6,103.63,141000000.0
2008-07-24 17:08:00,103.64,103.65,103.61,103.62,169600000.0
2008-07-24 17:09:00,103.62,103.62,103.595,103.6,162900000.0
2008-07-24 17:10:00,103.6,103.62,103.575,103.58,169300000.0
2008-07-24 17:11:00,103.59,103.59,103.565,103.57,147400000.0
2008-07-24 17:12:00,103.56,103.585,103.56,103.575,186000000.0
2008-07-24 17:13:00,103.575,103.59,103.565,103.575,193800000.0
2008-07-24 17:14:00,103.58,103.59,103.565,103.58,126400000.0
2008-07-24 17:15:00,103.58,103.59,103.56,103.57,144300000.0
2008-07-24 17:16:00,103.57,103.59,103.56,103.57,145600000.0
2008-07-24 17:17:00,103.57,103.585,103.545,103.58,177300000.0
2008-07-24 17:18:00,103.58,103.61,103.56,103.59,191900000.0
2008-07-24 17:19:00,103.59,103.59,103.565,103.575,264100000.0
2008-07-24 17:20:00,103.58,103.595,103.57,103.59,191700000.0
2008-07-24 17:21:00,103.59,103.595,103.58,103.585,153400000.0
2008-07-24 17:22:00,103.58,103.59,103.57,103.585,187200000.0
2008-07-24 17:23:00,103.59,103.6,103.58,103.595,127300000.0
2008-07-24 17:24:00,103.59,103.61,103.575,103.6,228300000.0
2008-07-24 17:25:00,103.61,103.64,103.59,103.605,190000000.0
2008-07-24 17:26:00,103.61,103.61,103.57,103.585,347700001.0
2008-07-24 17:27:00,103.59,103.605,103.585,103.59,185800000.0
2008-07-24 17:28:00,103.595,103.605,103.58,103.59,162600000.0
2008-07-24 17:29:00,103.595,103.62,103.58,103.6,239100000.0
2008-07-24 17:30:00,103.605,103.615,103.565,103.575,296200000.0
2008-07-24 17:31:00,103.575,103.59,103.555,103.58,214300000.0
2008-07-24 17:32:00,103.58,103.58,103.525,103.53,247300000.0
2008-07-24 17:33:00,103.535,103.545,103.52,103.53,148500000.0
2008-07-24 17:34:00,103.535,103.56,103.53,103.55,136700000.0
2008-07-24 17:35:00,103.56,103.575,103.55,103.565,120600000.0
2008-07-24 17:36:00,103.565,103.6,103.565,103.6,193200000.0
2008-07-24 17:37:00,103.6,103.62,103.59,103.605,239600000.0
2008-07-24 17:38:00,103.605,103.61,103.585,103.61,74200000.0
2008-07-24 17:39:00,103.6,103.62,103.575,103.575,114500000.0
2008-07-24 17:40:00,103.575,103.575,103.525,103.525,159200000.0
2008-07-24 17:41:00,103.525,103.54,103.515,103.53,176500000.0
2008-07-24 17:42:00,103.54,103.57,103.54,103.56,157900000.0
2008-07-24 17:43:00,103.56,103.59,103.55,103.59,133300000.0
2008-07-24 17:44:00,103.59,103.6,103.58,103.58,73800000.0
2008-07-24 17:45:00,103.59,103.59,103.56,103.57,211300000.0
2008-07-24 17:46:00,103.57,103.585,103.56,103.58,182400000.0
2008-07-24 17:47:00,103.58,103.59,103.57,103.59,127700000.0
2008-07-24 17:48:00,103.59,103.6,103.575,103.575,171700000.0
2008-07-24 17:49:00,103.58,103.6,103.575,103.59,125300000.0
2008-07-24 17:50:00,103.59,103.6,103.58,103.58,126800000.0
2008-07-24 17:51:00,103.58,103.585,103.56,103.58,116300000.0
2008-07-24 17:52:00,103.58,103.6,103.58,103.585,129200000.0
2008-07-24 17:53:00,103.585,103.61,103.58,103.6,137300000.0
2008-07-24 17:54:00,103.6,103.615,103.595,103.605,151400000.0
2008-07-24 17:55:00,103.605,103.615,103.595,103.61,96300000.0
2008-07-24 17:56:00,103.605,103.615,103.6,103.61,162200000.0
2008-07-24 17:57:00,103.605,103.605,103.57,103.57,78900000.0
2008-07-24 17:58:00,103.575,103.575,103.555,103.57,110900000.0
2008-07-24 17:59:00,103.565,103.57,103.55,103.57,99500000.0
2008-07-24 18:00:00,103.565,103.6,103.565,103.6,151300000.0
2008-07-24 18:01:00,103.6,103.61,103.575,103.6,61000000.0
2008-07-24 18:02:00,103.6,103.62,103.59,103.6,63500000.0
2008-07-24 18:03:00,103.61,103.61,103.585,103.6,49900000.0
2008-07-24 18:04:00,103.6,103.61,103.57,103.57,72300000.0
2008-07-24 18:05:00,103.57,103.59,103.57,103.58,88900000.0
2008-07-24 18:06:00,103.58,103.58,103.555,103.565,152300000.0
2008-07-24 18:07:00,103.565,103.59,103.565,103.585,58100000.0
2008-07-24 18:08:00,103.585,103.59,103.58,103.58,37200000.0
2008-07-24 18:09:00,103.58,103.61,103.58,103.61,53100000.0
2008-07-24 18:10:00,103.61,103.62,103.605,103.61,22200000.0
2008-07-24 18:11:00,103.61,103.61,103.58,103.6,62600000.0
2008-07-24 18:12:00,103.6,103.62,103.6,103.61,33700000.0
2008-07-24 18:13:00,103.61,103.62,103.605,103.61,94300000.0
2008-07-24 18:14:00,103.61,103.61,103.585,103.59,117600000.0
2008-07-24 18:15:00,103.59,103.6,103.58,103.6,38400000.0
2008-07-24 18:16:00,103.595,103.6,103.575,103.6,41500000.0
2008-07-24 18:17:00,103.6,103.62,103.6,103.62,21300000.0
2008-07-24 18:18:00,103.61,103.64,103.61,103.63,44700000.0
2008-07-24 18:19:00,103.63,103.63,103.61,103.61,31000000.0
2008-07-24 18:20:00,103.605,103.64,103.605,103.64,57700000.0
2008-07-24 18:21:00,103.64,103.65,103.63,103.65,39900000.0
2008-07-24 18:22:00,103.645,103.65,103.625,103.63,69000000.0
2008-07-24 18:23:00,103.63,103.63,103.6,103.61,44600000.0
2008-07-24 18:24:00,103.61,103.62,103.605,103.61,81400000.0
2008-07-24 18:25:00,103.615,103.615,103.6,103.6,53200000.0
2008-07-24 18:26:00,103.6,103.61,103.6,103.6,52000000.0
2008-07-24 18:27:00,103.605,103.62,103.59,103.61,68000000.0
2008-07-24 18:28:00,103.61,103.62,103.58,103.6,70200000.0
2008-07-24 18:29:00,103.6,103.6,103.56,103.575,152600000.0
2008-07-24 18:30:00,103.57,103.58,103.56,103.58,77000000.0
2008-07-24 18:31:00,103.58,103.59,103.57,103.57,59700000.0
2008-07-24 18:32:00,103.57,103.57,103.555,103.57,37200000.0
2008-07-24 18:33:00,103.57,103.57,103.55,103.55,22600000.0
2008-07-24 18:34:00,103.55,103.58,103.55,103.57,86500000.0
2008-07-24 18:35:00,103.57,103.57,103.52,103.52,91700000.0
2008-07-24 18:36:00,103.515,103.54,103.51,103.54,160700000.0
2008-07-24 18:37:00,103.54,103.58,103.54,103.565,147500000.0
2008-07-24 18:38:00,103.56,103.605,103.545,103.565,169800000.0
2008-07-24 18:39:00,103.56,103.585,103.56,103.575,71900000.0
2008-07-24 18:40:00,103.58,103.6,103.58,103.595,73500000.0
2008-07-24 18:41:00,103.6,103.61,103.595,103.61,61000000.0
2008-07-24 18:42:00,103.61,103.61,103.6,103.61,127800000.0
2008-07-24 18:43:00,103.61,103.635,103.605,103.63,43400000.0
2008-07-24 18:44:00,103.625,103.67,103.625,103.645,160200000.0
2008-07-24 18:45:00,103.64,103.645,103.635,103.64,72500000.0
2008-07-24 18:46:00,103.64,103.645,103.63,103.64,132400000.0
2008-07-24 18:47:00,103.64,103.64,103.61,103.61,100300000.0
2008-07-24 18:48:00,103.61,103.62,103.605,103.61,107600000.0
2008-07-24 18:49:00,103.61,103.62,103.58,103.59,111100000.0
2008-07-24 18:50:00,103.59,103.595,103.565,103.58,179300000.0
2008-07-24 18:51:00,103.58,103.58,103.565,103.57,60200000.0
2008-07-24 18:52:00,103.58,103.58,103.55,103.58,123300000.0
2008-07-24 18:53:00,103.58,103.6,103.565,103.58,97300000.0
2008-07-24 18:54:00,103.58,103.58,103.56,103.57,62100000.0
2008-07-24 18:55:00,103.565,103.59,103.565,103.57,67400000.0
2008-07-24 18:56:00,103.57,103.6,103.565,103.59,88100000.0
2008-07-24 18:57:00,103.59,103.59,103.57,103.58,55300000.0
2008-07-24 18:58:00,103.58,103.59,103.565,103.57,54500000.0
2008-07-24 18:59:00,103.575,103.58,103.565,103.57,39900000.0
2008-07-24 19:00:00,103.57,103.58,103.565,103.57,42000000.0
2008-07-24 19:01:00,103.57,103.59,103.57,103.58,83300000.0
2008-07-24 19:02:00,103.58,103.6,103.57,103.59,110300000.0
2008-07-24 19:03:00,103.59,103.62,103.585,103.6,78700000.0
2008-07-24 19:04:00,103.605,103.635,103.605,103.62,133900000.0
2008-07-24 19:05:00,103.62,103.635,103.6,103.63,163600000.0
2008-07-24 19:06:00,103.63,103.64,103.59,103.59,130100000.0
2008-07-24 19:07:00,103.585,103.615,103.575,103.575,123400000.0
2008-07-24 19:08:00,103.58,103.6,103.565,103.58,133800000.0
2008-07-24 19:09:00,103.58,103.645,103.58,103.63,134900000.0
2008-07-24 19:10:00,103.63,103.64,103.605,103.63,108100000.0
2008-07-24 19:11:00,103.62,103.655,103.595,103.635,193800000.0
2008-07-24 19:12:00,103.63,103.635,103.605,103.615,160800000.0
2008-07-24 19:13:00,103.615,103.635,103.6,103.625,93400000.0
2008-07-24 19:14:00,103.625,103.66,103.61,103.66,146600000.0
2008-07-24 19:15:00,103.66,103.68,103.635,103.64,127300000.0
2008-07-24 19:16:00,103.64,103.65,103.635,103.635,74100000.0
2008-07-24 19:17:00,103.64,103.64,103.625,103.63,84600000.0
2008-07-24 19:18:00,103.625,103.63,103.6,103.605,101900000.0
2008-07-24 19:19:00,103.605,103.615,103.6,103.6,89800000.0
2008-07-24 19:20:00,103.59,103.655,103.58,103.65,108000000.0
2008-07-24 19:21:00,103.65,103.66,103.625,103.66,87800000.0
2008-07-24 19:22:00,103.66,103.66,103.64,103.66,72300000.0
2008-07-24 19:23:00,103.655,103.655,103.645,103.655,43200000.0
2008-07-24 19:24:00,103.655,103.66,103.635,103.635,62200000.0
2008-07-24 19:25:00,103.64,103.65,103.63,103.65,88900000.0
2008-07-24 19:26:00,103.65,103.65,103.61,103.61,85500000.0
2008-07-24 19:27:00,103.61,103.615,103.59,103.595,35400000.0
2008-07-24 19:28:00,103.6,103.62,103.595,103.6,44300000.0
2008-07-24 19:29:00,103.59,103.6,103.59,103.6,72600000.0
2008-07-24 19:30:00,103.59,103.605,103.58,103.605,47300000.0
2008-07-24 19:31:00,103.605,103.635,103.59,103.6,65800000.0
2008-07-24 19:32:00,103.6,103.6,103.59,103.59,31800000.0
2008-07-24 19:33:00,103.59,103.59,103.57,103.58,55500000.0
2008-07-24 19:34:00,103.58,103.58,103.56,103.58,43400000.0
2008-07-24 19:35:00,103.58,103.59,103.57,103.57,63500000.0
2008-07-24 19:36:00,103.57,103.58,103.565,103.57,47900000.0
2008-07-24 19:37:00,103.575,103.58,103.555,103.57,98100000.0
2008-07-24 19:38:00,103.575,103.575,103.55,103.57,134700000.0
2008-07-24 19:39:00,103.57,103.585,103.545,103.555,212400000.0
2008-07-24 19:40:00,103.555,103.56,103.52,103.52,93700000.0
2008-07-24 19:41:00,103.52,103.54,103.505,103.51,216400000.0
2008-07-24 19:42:00,103.515,103.525,103.48,103.49,224400000.0
2008-07-24 19:43:00,103.49,103.49,103.44,103.445,186600000.0
2008-07-24 19:44:00,103.44,103.49,103.44,103.48,155700000.0
2008-07-24 19:45:00,103.48,103.515,103.48,103.505,79300000.0
2008-07-24 19:46:00,103.5,103.5,103.475,103.49,58900000.0
2008-07-24 19:47:00,103.485,103.49,103.47,103.49,50400000.0
2008-07-24 19:48:00,103.49,103.5,103.48,103.48,19100000.0
2008-07-24 19:49:00,103.475,103.49,103.47,103.49,42000000.0
2008-07-24 19:50:00,103.49,103.52,103.48,103.51,38400000.0
2008-07-24 19:51:00,103.51,103.51,103.49,103.49,58300000.0
2008-07-24 19:52:00,103.49,103.52,103.48,103.52,119200000.0
2008-07-24 19:53:00,103.51,103.525,103.5,103.52,123400000.0
2008-07-24 19:54:00,103.51,103.52,103.48,103.48,64300000.0
2008-07-24 19:55:00,103.48,103.495,103.48,103.49,58900000.0
2008-07-24 19:56:00,103.49,103.5,103.48,103.485,73100000.0
2008-07-24 19:57:00,103.485,103.49,103.45,103.46,116200000.0
2008-07-24 19:58:00,103.47,103.47,103.45,103.465,87300000.0
2008-07-24 19:59:00,103.46,103.475,103.435,103.455,278800000.0
2008-07-24 20:00:00,103.465,103.48,103.43,103.445,238300000.0
2008-07-24 20:01:00,103.45,103.45,103.43,103.45,46100000.0
2008-07-24 20:02:00,103.45,103.45,103.425,103.435,77300000.0
2008-07-24 20:03:00,103.435,103.49,103.435,103.48,130900000.0
2008-07-24 20:04:00,103.48,103.49,103.46,103.47,105700000.0
2008-07-24 20:05:00,103.47,103.47,103.45,103.46,53100000.0
2008-07-24 20:06:00,103.46,103.46,103.43,103.44,151600000.0
2008-07-24 20:07:00,103.435,103.45,103.42,103.42,89100000.0
2008-07-24 20:08:00,103.42,103.43,103.405,103.42,183200000.0
2008-07-24 20:09:00,103.42,103.47,103.42,103.43,149200000.0
2008-07-24 20:10:00,103.43,103.455,103.425,103.445,151800000.0
2008-07-24 20:11:00,103.45,103.455,103.43,103.44,102600000.0
2008-07-24 20:12:00,103.44,103.45,103.39,103.4,181900000.0
2008-07-24 20:13:00,103.4,103.415,103.39,103.395,172900000.0
2008-07-24 20:14:00,103.4,103.42,103.39,103.405,188300000.0
2008-07-24 20:15:00,103.405,103.42,103.4,103.41,103200000.0
2008-07-24 20:16:00,103.41,103.43,103.4,103.415,158100000.0
2008-07-24 20:17:00,103.415,103.42,103.41,103.415,58300000.0
2008-07-24 20:18:00,103.42,103.42,103.4,103.41,94500000.0
2008-07-24 20:19:00,103.41,103.44,103.41,103.415,103200000.0
2008-07-24 20:20:00,103.42,103.435,103.4,103.4,156400000.0
2008-07-24 20:21:00,103.4,103.43,103.4,103.43,97300000.0
2008-07-24 20:22:00,103.42,103.42,103.4,103.4,35700000.0
2008-07-24 20:23:00,103.405,103.41,103.39,103.4,111400000.0
2008-07-24 20:24:00,103.395,103.4,103.385,103.4,110900000.0
2008-07-24 20:25:00,103.4,103.41,103.385,103.4,75500000.0
2008-07-24 20:26:00,103.4,103.43,103.4,103.43,76800000.0
2008-07-24 20:27:00,103.42,103.43,103.41,103.42,39800000.0
2008-07-24 20:28:00,103.42,103.43,103.395,103.4,82600000.0
2008-07-24 20:29:00,103.4,103.41,103.38,103.4,78300000.0
2008-07-24 20:30:00,103.4,103.43,103.395,103.42,84300000.0
2008-07-24 20:31:00,103.41,103.425,103.405,103.42,68100000.0
2008-07-24 20:32:00,103.425,103.425,103.395,103.4,63400000.0
2008-07-24 20:33:00,103.41,103.43,103.41,103.43,54800000.0
2008-07-24 20:34:00,103.43,103.43,103.41,103.42,68900000.0
2008-07-24 20:35:00,103.42,103.42,103.38,103.4,157400000.0
2008-07-24 20:36:00,103.405,103.42,103.395,103.4,47300000.0
2008-07-24 20:37:00,103.4,103.43,103.39,103.43,74600000.0
2008-07-24 20:38:00,103.42,103.43,103.4,103.4,68500000.0
2008-07-24 20:39:00,103.4,103.41,103.4,103.41,21600000.0
2008-07-24 20:40:00,103.41,103.42,103.385,103.395,45700000.0
2008-07-24 20:41:00,103.395,103.41,103.39,103.4,72600000.0
2008-07-24 20:42:00,103.4,103.42,103.39,103.42,101800000.0
2008-07-24 20:43:00,103.415,103.43,103.4,103.41,143400000.0
2008-07-24 20:44:00,103.41,103.43,103.41,103.42,64400000.0
2008-07-24 20:45:00,103.42,103.44,103.41,103.44,99800000.0
2008-07-24 20:46:00,103.44,103.44,103.395,103.41,111800000.0
2008-07-24 20:47:00,103.41,103.415,103.4,103.41,36500000.0
2008-07-24 20:48:00,103.405,103.41,103.4,103.41,48100000.0
2008-07-24 20:49:00,103.4,103.41,103.395,103.405,55600000.0
2008-07-24 20:50:00,103.405,103.42,103.4,103.41,52000000.0
2008-07-24 20:51:00,103.41,103.44,103.4,103.43,66000000.0
2008-07-24 20:52:00,103.43,103.43,103.405,103.405,107800000.0
2008-07-24 20:53:00,103.405,103.44,103.405,103.43,69900000.0
2008-07-24 20:54:00,103.43,103.43,103.415,103.425,90400000.0
2008-07-24 20:55:00,103.425,103.44,103.42,103.425,60600000.0
2008-07-24 20:56:00,103.43,103.47,103.415,103.42,92500000.0
2008-07-24 20:57:00,103.425,103.47,103.425,103.47,91000000.0
2008-07-24 20:58:00,103.46,103.49,103.455,103.47,68600000.0
2008-07-24 20:59:00,103.47,103.5,103.47,103.5,79200000.0
2008-07-24 21:00:00,103.495,103.5,103.485,103.495,89600000.0
2008-07-24 21:01:00,103.495,103.51,103.47,103.5,81100000.0
2008-07-24 21:02:00,103.5,103.5,103.47,103.49,67800000.0
2008-07-24 21:03:00,103.48,103.49,103.465,103.48,53900000.0
2008-07-24 21:04:00,103.48,103.54,103.44,103.535,106900000.0
2008-07-24 21:05:00,103.53,103.53,103.485,103.495,102200000.0
2008-07-24 21:06:00,103.49,103.51,103.48,103.5,79300000.0
2008-07-24 21:07:00,103.5,103.51,103.485,103.5,68000000.0
2008-07-24 21:08:00,103.5,103.5,103.475,103.48,61400000.0
2008-07-24 21:09:00,103.48,103.48,103.46,103.47,70600000.0
2008-07-24 21:10:00,103.48,103.48,103.46,103.48,49600000.0
2008-07-24 21:11:00,103.48,103.48,103.46,103.46,45400000.0
2008-07-24 21:12:00,103.46,103.49,103.46,103.47,72400000.0
2008-07-24 21:13:00,103.47,103.5,103.47,103.49,42100000.0
2008-07-24 21:14:00,103.48,103.49,103.46,103.46,53900000.0
2008-07-24 21:15:00,103.46,103.47,103.44,103.44,31800000.0
2008-07-24 21:16:00,103.45,103.46,103.42,103.45,94400000.0
2008-07-24 21:17:00,103.45,103.5,103.445,103.48,90200000.0
2008-07-24 21:18:00,103.48,103.5,103.47,103.5,125600000.0
2008-07-24 21:19:00,103.495,103.515,103.485,103.485,85600000.0
2008-07-24 21:20:00,103.49,103.49,103.465,103.465,75800000.0
2008-07-24 21:21:00,103.465,103.495,103.46,103.49,84600000.0
2008-07-24 21:22:00,103.495,103.515,103.475,103.5,101800000.0
2008-07-24 21:23:00,103.505,103.51,103.485,103.495,117300000.0
2008-07-24 21:24:00,103.495,103.505,103.465,103.465,166700000.0
2008-07-24 21:25:00,103.465,103.475,103.45,103.465,95400000.0
2008-07-24 21:26:00,103.465,103.475,103.46,103.47,55800000.0
2008-07-24 21:27:00,103.48,103.51,103.475,103.51,83200000.0
2008-07-24 21:28:00,103.51,103.53,103.49,103.53,74300000.0
2008-07-24 21:29:00,103.52,103.53,103.51,103.53,80300000.0
2008-07-24 21:30:00,103.53,103.545,103.51,103.52,132300000.0
2008-07-24 21:31:00,103.52,103.525,103.5,103.525,45800000.0
2008-07-24 21:32:00,103.52,103.53,103.5,103.5,90600000.0
2008-07-24 21:33:00,103.495,103.52,103.495,103.515,61400000.0
2008-07-24 21:34:00,103.515,103.525,103.49,103.52,110800000.0
2008-07-24 21:35:00,103.52,103.55,103.52,103.54,53600000.0
2008-07-24 21:36:00,103.535,103.54,103.5,103.525,123800000.0
2008-07-24 21:37:00,103.525,103.545,103.505,103.54,46300000.0
2008-07-24 21:38:00,103.54,103.57,103.535,103.54,46500000.0
2008-07-24 21:39:00,103.54,103.55,103.51,103.53,93000000.0
2008-07-24 21:40:00,103.52,103.53,103.5,103.5,85300000.0
2008-07-24 21:41:00,103.5,103.53,103.48,103.5,55600000.0
2008-07-24 21:42:00,103.49,103.515,103.475,103.51,73900000.0
2008-07-24 21:43:00,103.52,103.52,103.48,103.49,72900000.0
2008-07-24 21:44:00,103.49,103.53,103.48,103.52,68700000.0
2008-07-24 21:45:00,103.52,103.535,103.52,103.53,75300000.0
2008-07-24 21:46:00,103.53,103.535,103.505,103.505,59500000.0
2008-07-24 21:47:00,103.51,103.56,103.51,103.56,89200000.0
2008-07-24 21:48:00,103.56,103.58,103.54,103.555,126300000.0
2008-07-24 21:49:00,103.55,103.575,103.545,103.56,85700000.0
2008-07-24 21:50:00,103.56,103.58,103.54,103.555,123700000.0
2008-07-24 21:51:00,103.55,103.57,103.545,103.56,114000000.0
2008-07-24 21:52:00,103.56,103.585,103.555,103.57,95200000.0
2008-07-24 21:53:00,103.565,103.59,103.555,103.565,102400000.0
2008-07-24 21:54:00,103.56,103.57,103.53,103.53,55700000.0
2008-07-24 21:55:00,103.53,103.55,103.525,103.53,54600000.0
2008-07-24 21:56:00,103.525,103.55,103.52,103.55,72500000.0
2008-07-24 21:57:00,103.54,103.585,103.535,103.555,138200000.0
2008-07-24 21:58:00,103.545,103.56,103.53,103.545,97300000.0
2008-07-24 21:59:00,103.54,103.555,103.53,103.545,89700000.0
2008-07-24 22:00:00,103.545,103.545,103.51,103.51,140800000.0
2008-07-24 22:01:00,103.515,103.52,103.5,103.52,108200000.0
2008-07-24 22:02:00,103.52,103.535,103.515,103.52,102700000.0
2008-07-24 22:03:00,103.52,103.52,103.475,103.48,114300000.0
2008-07-24 22:04:00,103.48,103.485,103.475,103.485,45200000.0
2008-07-24 22:05:00,103.485,103.51,103.48,103.51,84800000.0
2008-07-24 22:06:00,103.5,103.52,103.49,103.505,160300000.0
2008-07-24 22:07:00,103.505,103.525,103.5,103.51,77400000.0
2008-07-24 22:08:00,103.505,103.515,103.5,103.51,60600000.0
2008-07-24 22:09:00,103.52,103.53,103.5,103.51,83500000.0
2008-07-24 22:10:00,103.51,103.53,103.49,103.49,67600000.0
2008-07-24 22:11:00,103.5,103.5,103.49,103.495,16900000.0
2008-07-24 22:12:00,103.51,103.51,103.48,103.49,61500000.0
2008-07-24 22:13:00,103.49,103.49,103.48,103.48,18900000.0
2008-07-24 22:14:00,103.47,103.48,103.47,103.47,51200000.0
2008-07-24 22:15:00,103.47,103.48,103.47,103.47,34100000.0
2008-07-24 22:16:00,103.475,103.49,103.47,103.47,92200000.0
2008-07-24 22:17:00,103.47,103.48,103.46,103.47,109200000.0
2008-07-24 22:18:00,103.47,103.475,103.46,103.46,20700000.0
2008-07-24 22:19:00,103.46,103.47,103.46,103.46,103000000.0
2008-07-24 22:20:00,103.45,103.46,103.42,103.42,69400000.0
2008-07-24 22:21:00,103.42,103.43,103.41,103.42,40300000.0
2008-07-24 22:22:00,103.415,103.44,103.41,103.42,71600000.0
2008-07-24 22:23:00,103.41,103.42,103.4,103.41,30000000.0
2008-07-24 22:24:00,103.41,103.42,103.41,103.41,22500000.0
2008-07-24 22:25:00,103.41,103.43,103.39,103.43,109300000.0
2008-07-24 22:26:00,103.425,103.44,103.4,103.41,99700000.0
2008-07-24 22:27:00,103.42,103.42,103.4,103.41,43700000.0
2008-07-24 22:28:00,103.41,103.41,103.385,103.395,29900000.0
2008-07-24 22:29:00,103.395,103.4,103.39,103.4,37500000.0
2008-07-24 22:30:00,103.4,103.42,103.39,103.42,31900000.0
2008-07-24 22:31:00,103.405,103.41,103.395,103.41,40100000.0
2008-07-24 22:32:00,103.415,103.43,103.41,103.41,34900000.0
2008-07-24 22:33:00,103.42,103.43,103.41,103.415,60300000.0
2008-07-24 22:34:00,103.42,103.43,103.405,103.43,49400000.0
2008-07-24 22:35:00,103.43,103.43,103.42,103.42,26000000.0
2008-07-24 22:36:00,103.42,103.42,103.42,103.42,4000000.0
2008-07-24 22:37:00,103.42,103.445,103.42,103.43,25100000.0
2008-07-24 22:38:00,103.43,103.43,103.42,103.42,31500000.0
2008-07-24 22:39:00,103.42,103.435,103.4,103.4,72700000.0
2008-07-24 22:40:00,103.4,103.44,103.39,103.41,74300000.0
2008-07-24 22:41:00,103.415,103.44,103.405,103.44,84400000.0
2008-07-24 22:42:00,103.445,103.47,103.445,103.465,33100000.0
2008-07-24 22:43:00,103.46,103.475,103.45,103.46,49900000.0
2008-07-24 22:44:00,103.46,103.495,103.46,103.46,35400000.0
2008-07-24 22:45:00,103.485,103.485,103.45,103.45,21500000.0
2008-07-24 22:46:00,103.445,103.46,103.43,103.44,36100000.0
2008-07-24 22:47:00,103.44,103.445,103.435,103.44,20000000.0
2008-07-24 22:48:00,103.44,103.45,103.44,103.45,7200000.0
2008-07-24 22:49:00,103.45,103.47,103.45,103.47,14100000.0
2008-07-24 22:50:00,103.47,103.47,103.46,103.46,24000000.0
2008-07-24 22:51:00,103.46,103.49,103.46,103.48,16800000.0
2008-07-24 22:52:00,103.49,103.5,103.415,103.45,52500000.0
2008-07-24 22:53:00,103.45,103.46,103.435,103.45,31100000.0
2008-07-24 22:54:00,103.45,103.49,103.43,103.46,123900000.0
2008-07-24 22:55:00,103.46,103.475,103.455,103.46,48400000.0
2008-07-24 22:56:00,103.465,103.485,103.465,103.48,34800000.0
2008-07-24 22:57:00,103.48,103.505,103.47,103.475,37900000.0
2008-07-24 22:58:00,103.475,103.48,103.465,103.47,31600000.0
2008-07-24 22:59:00,103.47,103.48,103.465,103.465,32500000.0
2008-07-24 23:00:00,103.47,103.475,103.42,103.42,73900002.0
2008-07-24 23:01:00,103.42,103.488,103.41,103.42,50200000.0
2008-07-24 23:02:00,103.42,103.42,103.41,103.42,40200000.0
2008-07-24 23:03:00,103.42,103.42,103.36,103.4,230600011.0
2008-07-24 23:04:00,103.42,103.44,103.35,103.435,297300010.0
2008-07-24 23:05:00,103.445,103.48,103.42,103.47,81300000.0
2008-07-24 23:06:00,103.47,103.5,103.47,103.5,52100000.0
2008-07-24 23:07:00,103.51,103.52,103.49,103.52,220900000.0
2008-07-24 23:08:00,103.52,103.54,103.5,103.53,35100000.0
2008-07-24 23:09:00,103.52,103.56,103.52,103.54,63800000.0
2008-07-24 23:10:00,103.54,103.55,103.53,103.54,123000000.0
2008-07-24 23:11:00,103.53,103.53,103.51,103.52,91200000.0
2008-07-24 23:12:00,103.52,103.56,103.52,103.54,211299998.0
2008-07-24 23:13:00,103.54,103.54,103.52,103.54,61000000.0
2008-07-24 23:14:00,103.54,103.56,103.54,103.56,196600002.0
2008-07-24 23:15:00,103.56,103.6,103.545,103.57,178400000.0
2008-07-24 23:16:00,103.585,103.62,103.56,103.575,105800000.0
2008-07-24 23:17:00,103.58,103.59,103.57,103.58,72400000.0
2008-07-24 23:18:00,103.57,103.595,103.57,103.58,43500000.0
2008-07-24 23:19:00,103.58,103.58,103.55,103.575,43500000.0
2008-07-24 23:20:00,103.57,103.575,103.54,103.57,102100000.0
2008-07-24 23:21:00,103.575,103.575,103.575,103.575,6400000.0
2008-07-24 23:22:00,103.575,103.58,103.55,103.565,86000000.0
2008-07-24 23:23:00,103.57,103.585,103.555,103.56,33000000.0
2008-07-24 23:24:00,103.565,103.565,103.555,103.555,22400000.0
2008-07-24 23:25:00,103.555,103.555,103.555,103.555,6400000.0
2008-07-24 23:26:00,103.56,103.575,103.54,103.56,97300000.0
2008-07-24 23:27:00,103.55,103.58,103.55,103.58,41600000.0
2008-07-24 23:28:00,103.58,103.58,103.56,103.56,25600000.0
2008-07-24 23:29:00,103.55,103.575,103.55,103.57,43600000.0
2008-07-24 23:30:00,103.57,103.585,103.565,103.585,89200000.0
2008-07-24 23:31:00,103.565,103.58,103.56,103.565,79800000.0
2008-07-24 23:32:00,103.555,103.575,103.555,103.565,33000000.0
2008-07-24 23:33:00,103.55,103.58,103.55,103.565,55800000.0
2008-07-24 23:34:00,103.555,103.595,103.555,103.575,74800000.0
2008-07-24 23:35:00,103.57,103.585,103.57,103.585,4400000.0
2008-07-24 23:36:00,103.585,103.585,103.585,103.585,3200000.0
2008-07-24 23:37:00,103.585,103.595,103.57,103.58,44400000.0
2008-07-24 23:38:00,103.59,103.595,103.57,103.585,29300000.0
2008-07-24 23:39:00,103.585,103.595,103.575,103.59,61600000.0
2008-07-24 23:40:00,103.595,103.595,103.545,103.58,126700000.0
2008-07-24 23:41:00,103.58,103.59,103.56,103.56,70500000.0
2008-07-24 23:42:00,103.575,103.595,103.575,103.585,51700000.0
2008-07-24 23:43:00,103.585,103.585,103.545,103.56,37100000.0
2008-07-24 23:44:00,103.565,103.57,103.545,103.56,52200000.0
2008-07-24 23:45:00,103.565,103.565,103.565,103.565,3200000.0
2008-07-24 23:46:00,103.565,103.57,103.565,103.57,12800000.0
2008-07-24 23:47:00,103.55,103.57,103.55,103.55,31400000.0
2008-07-24 23:48:00,103.55,103.555,103.49,103.555,129700002.0
2008-07-24 23:49:00,103.55,103.55,103.545,103.55,9600000.0
2008-07-24 23:50:00,103.555,103.555,103.555,103.555,3200000.0
2008-07-24 23:51:00,103.555,103.555,103.55,103.555,9600000.0
2008-07-24 23:52:00,103.555,103.555,103.53,103.53,53100000.0
2008-07-24 23:53:00,103.55,103.555,103.54,103.55,25000000.0
2008-07-24 23:54:00,103.55,103.575,103.55,103.57,66099999.0
2008-07-24 23:55:00,103.57,103.575,103.565,103.575,44800000.0
2008-07-24 23:56:00,103.575,103.575,103.57,103.57,12800000.0
2008-07-24 23:57:00,103.57,103.575,103.57,103.575,38400000.0
2008-07-24 23:58:00,103.575,103.585,103.575,103.58,22400000.0
2008-07-24 23:59:00,103.58,103.58,103.57,103.57,24900000.0
2008-07-25 00:00:00,103.57,103.58,103.55,103.57,70500000.0
2008-07-25 00:01:00,103.57,103.585,103.57,103.57,15600000.0
2008-07-25 00:02:00,103.57,103.595,103.57,103.59,40300000.0
2008-07-25 00:03:00,103.595,103.6,103.59,103.6,63700000.0
2008-07-25 00:04:00,103.59,103.59,103.59,103.59,22200000.0
2008-07-25 00:05:00,103.59,103.6,103.57,103.57,81100000.0
2008-07-25 00:06:00,103.57,103.59,103.57,103.58,57300000.0
2008-07-25 00:07:00,103.58,103.59,103.57,103.57,104600000.0
2008-07-25 00:08:00,103.57,103.58,103.57,103.58,70100000.0
2008-07-25 00:09:00,103.57,103.58,103.57,103.57,115200000.0
2008-07-25 00:10:00,103.57,103.57,103.57,103.57,30100000.0
2008-07-25 00:11:00,103.57,103.58,103.56,103.57,38100000.0
2008-07-25 00:12:00,103.57,103.6,103.56,103.57,89600000.0
2008-07-25 00:13:00,103.57,103.57,103.57,103.57,11000000.0
2008-07-25 00:14:00,103.57,103.585,103.57,103.58,60900000.0
2008-07-25 00:15:00,103.58,103.59,103.57,103.59,135500000.0
2008-07-25 00:16:00,103.58,103.58,103.54,103.55,109800000.0
2008-07-25 00:17:00,103.55,103.57,103.55,103.57,66200000.0
2008-07-25 00:18:00,103.57,103.57,103.55,103.56,36700000.0
2008-07-25 00:19:00,103.573,103.573,103.538,103.54,56500000.0
2008-07-25 00:20:00,103.56,103.575,103.56,103.57,55100000.0
2008-07-25 00:21:00,103.575,103.575,103.555,103.57,36400000.0
2008-07-25 00:22:00,103.57,103.57,103.57,103.57,3000000.0
2008-07-25 00:23:00,103.57,103.62,103.57,103.62,73700000.0
2008-07-25 00:24:00,103.61,103.63,103.61,103.62,25000000.0
2008-07-25 00:25:00,103.62,103.63,103.62,103.63,53900000.0
2008-07-25 00:26:00,103.63,103.63,103.62,103.62,10100000.0
2008-07-25 00:27:00,103.62,103.62,103.585,103.61,59800000.0
2008-07-25 00:28:00,103.62,103.62,103.62,103.62,1000000.0
2008-07-25 00:29:00,103.6,103.62,103.6,103.62,6900000.0
2008-07-25 00:30:00,103.61,103.61,103.6,103.61,18500000.0
2008-07-25 00:31:00,103.61,103.61,103.59,103.59,52800000.0
2008-07-25 00:32:00,103.59,103.61,103.59,103.61,9600000.0
2008-07-25 00:33:00,103.6,103.62,103.6,103.62,18200000.0
2008-07-25 00:34:00,103.62,103.62,103.61,103.62,8000000.0
2008-07-25 00:35:00,103.61,103.62,103.61,103.62,3200000.0
2008-07-25 00:36:00,103.62,103.62,103.61,103.61,3200000.0
2008-07-25 00:37:00,103.61,103.62,103.58,103.6,51900000.0
2008-07-25 00:38:00,103.6,103.62,103.6,103.62,20400000.0
2008-07-25 00:39:00,103.62,103.63,103.62,103.62,20200000.0
2008-07-25 00:40:00,103.63,103.63,103.58,103.63,35500000.0
2008-07-25 00:41:00,103.61,103.63,103.61,103.615,80100000.0
2008-07-25 00:42:00,103.6,103.63,103.595,103.63,70400000.0
2008-07-25 00:43:00,103.63,103.64,103.6,103.64,60400000.0
2008-07-25 00:44:00,103.63,103.63,103.61,103.61,11700000.0
2008-07-25 00:45:00,103.61,103.64,103.61,103.64,20800000.0
2008-07-25 00:46:00,103.62,103.64,103.62,103.62,7800000.0
2008-07-25 00:47:00,103.62,103.62,103.62,103.62,5600000.0
2008-07-25 00:48:00,103.62,103.62,103.61,103.62,22900000.0
2008-07-25 00:49:00,103.62,103.63,103.61,103.63,5400000.0
2008-07-25 00:50:00,103.62,103.63,103.62,103.63,14000000.0
2008-07-25 00:51:00,103.63,103.63,103.61,103.63,43200000.0
2008-07-25 00:52:00,103.62,103.63,103.62,103.63,10200000.0
2008-07-25 00:53:00,103.62,103.62,103.62,103.62,7200000.0
2008-07-25 00:54:00,103.63,103.63,103.63,103.63,1000000.0
2008-07-25 00:55:00,103.62,103.64,103.615,103.64,66700000.0
2008-07-25 00:56:00,103.62,103.62,103.62,103.62,1200000.0
2008-07-25 00:57:00,103.62,103.65,103.6,103.63,100600000.0
2008-07-25 00:58:00,103.63,103.65,103.605,103.64,37700000.0
2008-07-25 00:59:00,103.64,103.64,103.625,103.64,29100000.0
2008-07-25 01:00:00,103.64,103.64,103.63,103.64,63300000.0
2008-07-25 01:01:00,103.64,103.65,103.635,103.64,114300000.0
2008-07-25 01:02:00,103.65,103.67,103.65,103.66,61200000.0
2008-07-25 01:03:00,103.65,103.67,103.645,103.65,34700000.0
2008-07-25 01:04:00,103.65,103.66,103.64,103.64,125200000.0
2008-07-25 01:05:00,103.64,103.64,103.63,103.63,17000000.0
2008-07-25 01:06:00,103.63,103.63,103.61,103.62,30800000.0
2008-07-25 01:07:00,103.62,103.63,103.61,103.62,163000000.0
2008-07-25 01:08:00,103.62,103.63,103.6,103.63,123900000.0
2008-07-25 01:09:00,103.63,103.63,103.61,103.61,38700000.0
2008-07-25 01:10:00,103.61,103.62,103.61,103.62,36600000.0
2008-07-25 01:11:00,103.62,103.63,103.62,103.63,18900000.0
2008-07-25 01:12:00,103.62,103.63,103.62,103.63,37500000.0
2008-07-25 01:13:00,103.63,103.64,103.61,103.61,160600000.0
2008-07-25 01:14:00,103.615,103.63,103.61,103.63,65300000.0
2008-07-25 01:15:00,103.615,103.62,103.61,103.62,44800000.0
2008-07-25 01:16:00,103.61,103.62,103.59,103.6,43000000.0
2008-07-25 01:17:00,103.58,103.6,103.58,103.6,19400000.0
2008-07-25 01:18:00,103.595,103.62,103.59,103.62,76700000.0
2008-07-25 01:19:00,103.605,103.62,103.6,103.6,56400000.0
2008-07-25 01:20:00,103.605,103.605,103.58,103.58,32900000.0
2008-07-25 01:21:00,103.58,103.58,103.56,103.57,30400000.0
2008-07-25 01:22:00,103.57,103.57,103.56,103.57,16200000.0
2008-07-25 01:23:00,103.57,103.57,103.54,103.55,23000000.0
2008-07-25 01:24:00,103.54,103.54,103.54,103.54,5400000.0
2008-07-25 01:25:00,103.54,103.57,103.54,103.56,38000000.0
2008-07-25 01:26:00,103.545,103.555,103.54,103.54,88800000.0
2008-07-25 01:27:00,103.55,103.55,103.535,103.55,56400000.0
2008-07-25 01:28:00,103.55,103.55,103.53,103.53,22000000.0
2008-07-25 01:29:00,103.53,103.55,103.53,103.55,10000000.0
2008-07-25 01:30:00,103.54,103.57,103.535,103.55,46800000.0
2008-07-25 01:31:00,103.55,103.56,103.53,103.56,91700000.0
2008-07-25 01:32:00,103.56,103.56,103.53,103.53,29500000.0
2008-07-25 01:33:00,103.56,103.56,103.53,103.54,51600000.0
2008-07-25 01:34:00,103.54,103.56,103.54,103.56,65900000.0
2008-07-25 01:35:00,103.56,103.575,103.55,103.55,62000000.0
2008-07-25 01:36:00,103.55,103.55,103.53,103.53,49100000.0
2008-07-25 01:37:00,103.54,103.55,103.51,103.54,70000000.0
2008-07-25 01:38:00,103.54,103.54,103.51,103.51,44900000.0
2008-07-25 01:39:00,103.51,103.53,103.51,103.52,184400000.0
2008-07-25 01:40:00,103.52,103.54,103.52,103.53,90500000.0
2008-07-25 01:41:00,103.54,103.54,103.52,103.54,42300000.0
2008-07-25 01:42:00,103.54,103.56,103.54,103.55,70900000.0
2008-07-25 01:43:00,103.56,103.56,103.54,103.55,26100000.0
2008-07-25 01:44:00,103.54,103.56,103.54,103.56,48900000.0
2008-07-25 01:45:00,103.57,103.57,103.535,103.55,128800000.0
2008-07-25 01:46:00,103.55,103.55,103.51,103.51,90100000.0
2008-07-25 01:47:00,103.51,103.555,103.51,103.555,58400000.0
2008-07-25 01:48:00,103.545,103.57,103.545,103.555,36200000.0
2008-07-25 01:49:00,103.56,103.56,103.545,103.55,44700000.0
2008-07-25 01:50:00,103.555,103.56,103.54,103.545,30400000.0
2008-07-25 01:51:00,103.55,103.565,103.54,103.54,66800000.0
2008-07-25 01:52:00,103.54,103.55,103.54,103.545,19400000.0
2008-07-25 01:53:00,103.545,103.545,103.505,103.505,81400000.0
2008-07-25 01:54:00,103.505,103.53,103.505,103.525,82000000.0
2008-07-25 01:55:00,103.52,103.55,103.51,103.55,84600000.0
2008-07-25 01:56:00,103.52,103.58,103.52,103.57,93500000.0
2008-07-25 01:57:00,103.57,103.57,103.52,103.54,51300000.0
2008-07-25 01:58:00,103.52,103.56,103.52,103.56,85600000.0
2008-07-25 01:59:00,103.56,103.59,103.555,103.57,196400000.0
2008-07-25 02:00:00,103.57,103.59,103.55,103.57,148100000.0
2008-07-25 02:01:00,103.57,103.57,103.54,103.55,193100000.0
2008-07-25 02:02:00,103.55,103.56,103.51,103.52,116700000.0
2008-07-25 02:03:00,103.515,103.54,103.5,103.52,352399999.0
2008-07-25 02:04:00,103.52,103.53,103.51,103.52,215100000.0
2008-07-25 02:05:00,103.52,103.54,103.51,103.53,117000000.0
2008-07-25 02:06:00,103.525,103.53,103.505,103.53,35100000.0
2008-07-25 02:07:00,103.53,103.55,103.53,103.55,70000000.0
2008-07-25 02:08:00,103.55,103.56,103.55,103.56,8000000.0
2008-07-25 02:09:00,103.56,103.56,103.55,103.56,33100000.0
2008-07-25 02:10:00,103.55,103.56,103.55,103.55,49000000.0
2008-07-25 02:11:00,103.55,103.55,103.53,103.55,47300000.0
2008-07-25 02:12:00,103.55,103.55,103.53,103.54,9200000.0
2008-07-25 02:13:00,103.55,103.55,103.52,103.52,35600000.0
2008-07-25 02:14:00,103.52,103.54,103.52,103.53,64300000.0
2008-07-25 02:15:00,103.53,103.54,103.51,103.51,28100000.0
2008-07-25 02:16:00,103.51,103.51,103.46,103.48,65200000.0
2008-07-25 02:17:00,103.48,103.5,103.48,103.5,40800000.0
2008-07-25 02:18:00,103.49,103.51,103.48,103.49,35600000.0
2008-07-25 02:19:00,103.49,103.51,103.49,103.5,47100000.0
2008-07-25 02:20:00,103.5,103.5,103.48,103.49,87200000.0
2008-07-25 02:21:00,103.49,103.5,103.48,103.48,63100000.0
2008-07-25 02:22:00,103.48,103.5,103.47,103.49,34400000.0
2008-07-25 02:23:00,103.49,103.49,103.48,103.49,25000000.0
2008-07-25 02:24:00,103.49,103.5,103.48,103.49,50100000.0
2008-07-25 02:25:00,103.49,103.51,103.485,103.51,54800000.0
2008-07-25 02:26:00,103.495,103.5,103.485,103.49,28000000.0
2008-07-25 02:27:00,103.48,103.485,103.48,103.485,8100000.0
2008-07-25 02:28:00,103.485,103.5,103.485,103.485,9500000.0
2008-07-25 02:29:00,103.485,103.485,103.48,103.48,9700000.0
2008-07-25 02:30:00,103.48,103.48,103.48,103.48,3000000.0
2008-07-25 02:31:00,103.48,103.495,103.48,103.485,37300000.0
2008-07-25 02:32:00,103.49,103.5,103.475,103.475,32400000.0
2008-07-25 02:33:00,103.48,103.495,103.48,103.485,42400000.0
2008-07-25 02:34:00,103.48,103.485,103.47,103.475,17400000.0
2008-07-25 02:35:00,103.47,103.48,103.465,103.48,37400000.0
2008-07-25 02:36:00,103.48,103.485,103.475,103.48,36500000.0
2008-07-25 02:37:00,103.48,103.5,103.475,103.495,60100000.0
2008-07-25 02:38:00,103.495,103.505,103.495,103.495,40300000.0
2008-07-25 02:39:00,103.495,103.505,103.485,103.485,22000000.0
2008-07-25 02:40:00,103.49,103.515,103.49,103.515,38100000.0
2008-07-25 02:41:00,103.515,103.515,103.515,103.515,1300000.0
2008-07-25 02:42:00,103.515,103.535,103.515,103.525,44400000.0
2008-07-25 02:43:00,103.53,103.53,103.515,103.525,28700000.0
2008-07-25 02:44:00,103.525,103.53,103.525,103.525,29100000.0
2008-07-25 02:45:00,103.525,103.56,103.525,103.56,53100000.0
2008-07-25 02:46:00,103.56,103.56,103.545,103.56,36900000.0
2008-07-25 02:47:00,103.555,103.56,103.545,103.56,11800000.0
2008-07-25 02:48:00,103.555,103.57,103.545,103.565,61600000.0
2008-07-25 02:49:00,103.57,103.58,103.565,103.58,29400000.0
2008-07-25 02:50:00,103.58,103.59,103.56,103.57,37200000.0
2008-07-25 02:51:00,103.57,103.57,103.54,103.555,35400000.0
2008-07-25 02:52:00,103.555,103.56,103.545,103.56,58100000.0
2008-07-25 02:53:00,103.545,103.56,103.54,103.56,17200000.0
2008-07-25 02:54:00,103.56,103.56,103.545,103.545,20800000.0
2008-07-25 02:55:00,103.545,103.55,103.525,103.55,102100000.0
2008-07-25 02:56:00,103.545,103.56,103.525,103.525,35900000.0
2008-07-25 02:57:00,103.53,103.53,103.515,103.525,41200000.0
2008-07-25 02:58:00,103.525,103.53,103.515,103.525,35500000.0
2008-07-25 02:59:00,103.52,103.53,103.515,103.52,27100000.0
2008-07-25 03:00:00,103.525,103.535,103.52,103.53,20700000.0
2008-07-25 03:01:00,103.525,103.525,103.515,103.525,17800000.0
2008-07-25 03:02:00,103.525,103.54,103.505,103.505,23300000.0
2008-07-25 03:03:00,103.52,103.53,103.515,103.515,10300000.0
2008-07-25 03:04:00,103.515,103.53,103.505,103.51,34900000.0
2008-07-25 03:05:00,103.52,103.52,103.505,103.51,23600000.0
2008-07-25 03:06:00,103.51,103.51,103.495,103.505,21300000.0
2008-07-25 03:07:00,103.505,103.515,103.505,103.51,13200000.0
2008-07-25 03:08:00,103.51,103.52,103.495,103.5,21500000.0
2008-07-25 03:09:00,103.505,103.505,103.495,103.495,7200000.0
2008-07-25 03:10:00,103.495,103.5,103.48,103.49,47700000.0
2008-07-25 03:11:00,103.51,103.51,103.485,103.485,36100000.0
2008-07-25 03:12:00,103.49,103.5,103.46,103.46,64100000.0
2008-07-25 03:13:00,103.46,103.47,103.43,103.44,121800000.0
2008-07-25 03:14:00,103.45,103.46,103.445,103.45,38500000.0
2008-07-25 03:15:00,103.45,103.46,103.44,103.445,38600000.0
2008-07-25 03:16:00,103.45,103.46,103.445,103.45,45000000.0
2008-07-25 03:17:00,103.45,103.46,103.44,103.45,55300000.0
2008-07-25 03:18:00,103.445,103.45,103.43,103.43,125400000.0
2008-07-25 03:19:00,103.43,103.44,103.43,103.435,32300000.0
2008-07-25 03:20:00,103.435,103.47,103.435,103.46,110900000.0
2008-07-25 03:21:00,103.46,103.47,103.45,103.45,32300000.0
2008-07-25 03:22:00,103.45,103.475,103.445,103.47,41100000.0
2008-07-25 03:23:00,103.47,103.49,103.465,103.48,40500000.0
2008-07-25 03:24:00,103.48,103.48,103.47,103.475,15200000.0
2008-07-25 03:25:00,103.48,103.48,103.475,103.475,9100000.0
2008-07-25 03:26:00,103.475,103.48,103.475,103.48,14200000.0
2008-07-25 03:27:00,103.48,103.49,103.47,103.475,42800000.0
2008-07-25 03:28:00,103.475,103.48,103.46,103.48,50900000.0
2008-07-25 03:29:00,103.48,103.48,103.465,103.48,37200000.0
2008-07-25 03:30:00,103.465,103.48,103.46,103.465,28600000.0
2008-07-25 03:31:00,103.465,103.47,103.445,103.46,18800000.0
2008-07-25 03:32:00,103.46,103.46,103.445,103.445,7400000.0
2008-07-25 03:33:00,103.445,103.45,103.44,103.44,36800000.0
2008-07-25 03:34:00,103.44,103.46,103.44,103.45,55500000.0
2008-07-25 03:35:00,103.45,103.45,103.415,103.43,47000000.0
2008-07-25 03:36:00,103.42,103.44,103.42,103.435,31200000.0
2008-07-25 03:37:00,103.44,103.45,103.42,103.435,23000000.0
2008-07-25 03:38:00,103.44,103.46,103.435,103.445,22200000.0
2008-07-25 03:39:00,103.46,103.46,103.445,103.45,3600000.0
2008-07-25 03:40:00,103.46,103.46,103.46,103.46,12000000.0
2008-07-25 03:41:00,103.46,103.46,103.45,103.45,17800000.0
2008-07-25 03:42:00,103.45,103.45,103.42,103.43,31300000.0
2008-07-25 03:43:00,103.43,103.43,103.41,103.41,22700000.0
2008-07-25 03:44:00,103.41,103.41,103.4,103.4,16000000.0
2008-07-25 03:45:00,103.4,103.435,103.4,103.435,32900000.0
2008-07-25 03:46:00,103.435,103.45,103.425,103.43,84700000.0
2008-07-25 03:47:00,103.425,103.47,103.425,103.455,70300000.0
2008-07-25 03:48:00,103.455,103.46,103.445,103.455,7200000.0
2008-07-25 03:49:00,103.46,103.465,103.45,103.45,52300000.0
2008-07-25 03:50:00,103.45,103.46,103.445,103.45,29500000.0
2008-07-25 03:51:00,103.45,103.465,103.445,103.455,68400000.0
2008-07-25 03:52:00,103.455,103.46,103.45,103.46,25000000.0
2008-07-25 03:53:00,103.465,103.47,103.465,103.47,27000000.0
2008-07-25 03:54:00,103.47,103.48,103.465,103.47,45500000.0
2008-07-25 03:55:00,103.465,103.48,103.46,103.48,51700000.0
2008-07-25 03:56:00,103.48,103.49,103.475,103.49,73800000.0
2008-07-25 03:57:00,103.49,103.49,103.48,103.49,19100000.0
2008-07-25 03:58:00,103.49,103.49,103.48,103.48,20000000.0
2008-07-25 03:59:00,103.475,103.475,103.45,103.455,48900000.0
2008-07-25 04:00:00,103.455,103.46,103.445,103.445,20800000.0
2008-07-25 04:01:00,103.45,103.465,103.44,103.46,66700000.0
2008-07-25 04:02:00,103.46,103.47,103.445,103.455,35400000.0
2008-07-25 04:03:00,103.455,103.46,103.435,103.445,50100000.0
2008-07-25 04:04:00,103.445,103.46,103.445,103.46,42000000.0
2008-07-25 04:05:00,103.455,103.475,103.455,103.455,42400000.0
2008-07-25 04:06:00,103.46,103.47,103.46,103.465,10100000.0
2008-07-25 04:07:00,103.465,103.465,103.45,103.45,12900000.0
2008-07-25 04:08:00,103.45,103.45,103.44,103.45,25500000.0
2008-07-25 04:09:00,103.44,103.45,103.44,103.45,4600000.0
2008-07-25 04:10:00,103.44,103.44,103.435,103.44,11500000.0
2008-07-25 04:11:00,103.44,103.44,103.43,103.43,18200000.0
2008-07-25 04:12:00,103.43,103.44,103.43,103.43,19400000.0
2008-07-25 04:13:00,103.43,103.44,103.43,103.44,17400000.0
2008-07-25 04:14:00,103.435,103.44,103.425,103.43,9500000.0
2008-07-25 04:15:00,103.425,103.43,103.415,103.42,30200000.0
2008-07-25 04:16:00,103.42,103.42,103.405,103.42,43000000.0
2008-07-25 04:17:00,103.41,103.415,103.395,103.405,53600000.0
2008-07-25 04:18:00,103.41,103.435,103.41,103.425,50900000.0
2008-07-25 04:19:00,103.43,103.43,103.42,103.42,30900000.0
2008-07-25 04:20:00,103.42,103.43,103.39,103.41,81800000.0
2008-07-25 04:21:00,103.405,103.44,103.405,103.44,43600000.0
2008-07-25 04:22:00,103.44,103.44,103.42,103.42,45800000.0
2008-07-25 04:23:00,103.42,103.43,103.415,103.42,40400000.0
2008-07-25 04:24:00,103.42,103.42,103.39,103.4,43500000.0
2008-07-25 04:25:00,103.4,103.4,103.38,103.38,51600000.0
2008-07-25 04:26:00,103.375,103.39,103.36,103.38,62100000.0
2008-07-25 04:27:00,103.38,103.38,103.355,103.36,18600000.0
2008-07-25 04:28:00,103.36,103.4,103.355,103.38,67700000.0
2008-07-25 04:29:00,103.38,103.38,103.365,103.38,25500000.0
2008-07-25 04:30:00,103.38,103.38,103.345,103.355,67700000.0
2008-07-25 04:31:00,103.37,103.37,103.355,103.365,35300000.0
2008-07-25 04:32:00,103.365,103.4,103.365,103.39,58400000.0
2008-07-25 04:33:00,103.4,103.4,103.37,103.38,37600000.0
2008-07-25 04:34:00,103.38,103.395,103.38,103.39,33100000.0
2008-07-25 04:35:00,103.39,103.4,103.38,103.38,37000000.0
2008-07-25 04:36:00,103.38,103.38,103.365,103.38,31800000.0
2008-07-25 04:37:00,103.375,103.375,103.365,103.365,28400000.0
2008-07-25 04:38:00,103.365,103.37,103.35,103.36,60300000.0
2008-07-25 04:39:00,103.36,103.36,103.345,103.35,32400000.0
2008-07-25 04:40:00,103.35,103.36,103.345,103.36,27800000.0
2008-07-25 04:41:00,103.36,103.36,103.345,103.35,40900000.0
2008-07-25 04:42:00,103.34,103.355,103.34,103.345,62300000.0
2008-07-25 04:43:00,103.35,103.35,103.34,103.34,84300000.0
2008-07-25 04:44:00,103.34,103.35,103.335,103.34,48900000.0
2008-07-25 04:45:00,103.335,103.34,103.325,103.33,70100000.0
2008-07-25 04:46:00,103.33,103.33,103.305,103.31,44600000.0
2008-07-25 04:47:00,103.31,103.33,103.295,103.31,114500000.0
2008-07-25 04:48:00,103.31,103.31,103.295,103.3,53900000.0
2008-07-25 04:49:00,103.295,103.305,103.29,103.295,156300000.0
2008-07-25 04:50:00,103.31,103.32,103.285,103.32,57400000.0
2008-07-25 04:51:00,103.32,103.33,103.305,103.33,100900000.0
2008-07-25 04:52:00,103.33,103.34,103.33,103.34,33100000.0
2008-07-25 04:53:00,103.34,103.34,103.32,103.335,84400000.0
2008-07-25 04:54:00,103.33,103.345,103.31,103.345,148800000.0
2008-07-25 04:55:00,103.355,103.36,103.34,103.34,37200000.0
2008-07-25 04:56:00,103.345,103.355,103.315,103.33,57800000.0
2008-07-25 04:57:00,103.33,103.34,103.295,103.3,102700000.0
2008-07-25 04:58:00,103.29,103.3,103.29,103.295,11600000.0
2008-07-25 04:59:00,103.3,103.305,103.29,103.305,48100000.0
2008-07-25 05:00:00,103.31,103.325,103.295,103.325,54700000.0
2008-07-25 05:01:00,103.32,103.34,103.32,103.33,50300000.0
2008-07-25 05:02:00,103.33,103.34,103.325,103.34,30400000.0
2008-07-25 05:03:00,103.34,103.34,103.33,103.33,18800000.0
2008-07-25 05:04:00,103.33,103.345,103.325,103.345,55900000.0
2008-07-25 05:05:00,103.345,103.37,103.345,103.37,36100000.0
2008-07-25 05:06:00,103.37,103.39,103.355,103.375,57600000.0
2008-07-25 05:07:00,103.38,103.385,103.365,103.37,61800000.0
2008-07-25 05:08:00,103.37,103.38,103.365,103.38,6600000.0
2008-07-25 05:09:00,103.375,103.38,103.36,103.37,38800000.0
2008-07-25 05:10:00,103.365,103.37,103.365,103.37,19500000.0
2008-07-25 05:11:00,103.36,103.37,103.35,103.35,38700000.0
2008-07-25 05:12:00,103.36,103.36,103.34,103.34,58900000.0
2008-07-25 05:13:00,103.34,103.36,103.34,103.355,30000000.0
2008-07-25 05:14:00,103.355,103.37,103.35,103.37,18600000.0
2008-07-25 05:15:00,103.37,103.37,103.355,103.37,14400000.0
2008-07-25 05:16:00,103.365,103.38,103.36,103.38,12800000.0
2008-07-25 05:17:00,103.38,103.4,103.375,103.4,29400000.0
2008-07-25 05:18:00,103.395,103.4,103.385,103.4,58700000.0
2008-07-25 05:19:00,103.395,103.4,103.39,103.39,10300000.0
2008-07-25 05:20:00,103.39,103.4,103.39,103.39,22600000.0
2008-07-25 05:21:00,103.39,103.4,103.39,103.39,11200000.0
2008-07-25 05:22:00,103.4,103.4,103.37,103.38,22600000.0
2008-07-25 05:23:00,103.38,103.38,103.365,103.37,18100000.0
2008-07-25 05:24:00,103.365,103.38,103.365,103.375,23600000.0
2008-07-25 05:25:00,103.375,103.38,103.365,103.38,17200000.0
2008-07-25 05:26:00,103.37,103.38,103.365,103.37,13700000.0
2008-07-25 05:27:00,103.36,103.36,103.35,103.35,21600000.0
2008-07-25 05:28:00,103.335,103.35,103.335,103.35,25800000.0
2008-07-25 05:29:00,103.35,103.35,103.335,103.335,5400000.0
2008-07-25 05:30:00,103.34,103.34,103.325,103.33,47700000.0
2008-07-25 05:31:00,103.325,103.33,103.32,103.325,31300000.0
2008-07-25 05:32:00,103.33,103.34,103.325,103.34,34900000.0
2008-07-25 05:33:00,103.34,103.345,103.33,103.34,31900000.0
2008-07-25 05:34:00,103.335,103.34,103.33,103.34,35400000.0
2008-07-25 05:35:00,103.34,103.34,103.335,103.335,8200000.0
2008-07-25 05:36:00,103.34,103.36,103.34,103.345,24500000.0
2008-07-25 05:37:00,103.35,103.37,103.34,103.36,53800000.0
2008-07-25 05:38:00,103.36,103.37,103.36,103.36,36100000.0
2008-07-25 05:39:00,103.36,103.36,103.355,103.355,11000000.0
2008-07-25 05:40:00,103.355,103.38,103.355,103.375,16800000.0
2008-07-25 05:41:00,103.375,103.39,103.37,103.375,50600000.0
2008-07-25 05:42:00,103.375,103.385,103.36,103.375,98300000.0
2008-07-25 05:43:00,103.375,103.38,103.36,103.38,35500000.0
2008-07-25 05:44:00,103.375,103.4,103.375,103.39,35600000.0
2008-07-25 05:45:00,103.39,103.4,103.375,103.39,25700000.0
2008-07-25 05:46:00,103.39,103.39,103.33,103.34,69700000.0
2008-07-25 05:47:00,103.33,103.35,103.325,103.35,66900000.0
2008-07-25 05:48:00,103.35,103.35,103.3,103.325,60600000.0
2008-07-25 05:49:00,103.325,103.33,103.29,103.3,111400000.0
2008-07-25 05:50:00,103.295,103.31,103.27,103.31,109300000.0
2008-07-25 05:51:00,103.31,103.32,103.28,103.315,52300000.0
2008-07-25 05:52:00,103.32,103.38,103.315,103.37,83500000.0
2008-07-25 05:53:00,103.37,103.37,103.345,103.36,50400000.0
2008-07-25 05:54:00,103.36,103.36,103.31,103.34,101600000.0
2008-07-25 05:55:00,103.34,103.35,103.335,103.34,35200000.0
2008-07-25 05:56:00,103.34,103.36,103.32,103.32,32700000.0
2008-07-25 05:57:00,103.32,103.35,103.315,103.33,36200000.0
2008-07-25 05:58:00,103.33,103.33,103.305,103.31,44400000.0
2008-07-25 05:59:00,103.31,103.37,103.3,103.32,171000000.0
2008-07-25 06:00:00,103.315,103.365,103.315,103.33,131700000.0
2008-07-25 06:01:00,103.34,103.355,103.325,103.325,155000000.0
2008-07-25 06:02:00,103.33,103.345,103.315,103.325,95400000.0
2008-07-25 06:03:00,103.32,103.33,103.315,103.33,49500000.0
2008-07-25 06:04:00,103.33,103.33,103.3,103.305,59600000.0
2008-07-25 06:05:00,103.31,103.32,103.28,103.29,98600000.0
2008-07-25 06:06:00,103.29,103.32,103.275,103.3,135300000.0
2008-07-25 06:07:00,103.3,103.33,103.285,103.32,103900000.0
2008-07-25 06:08:00,103.32,103.35,103.305,103.31,117100000.0
2008-07-25 06:09:00,103.31,103.33,103.295,103.305,73700000.0
2008-07-25 06:10:00,103.31,103.31,103.28,103.285,45500000.0
2008-07-25 06:11:00,103.29,103.32,103.285,103.31,56200000.0
2008-07-25 06:12:00,103.295,103.32,103.29,103.29,40600000.0
2008-07-25 06:13:00,103.29,103.32,103.29,103.31,40100000.0
2008-07-25 06:14:00,103.31,103.32,103.29,103.29,58300000.0
2008-07-25 06:15:00,103.3,103.34,103.295,103.34,70500000.0
2008-07-25 06:16:00,103.33,103.33,103.31,103.31,50700000.0
2008-07-25 06:17:00,103.32,103.32,103.3,103.31,45200000.0
2008-07-25 06:18:00,103.305,103.315,103.295,103.31,43800000.0
2008-07-25 06:19:00,103.31,103.32,103.295,103.295,62600000.0
2008-07-25 06:20:00,103.3,103.31,103.285,103.29,36700000.0
2008-07-25 06:21:00,103.275,103.28,103.255,103.28,88700000.0
2008-07-25 06:22:00,103.28,103.29,103.255,103.29,100400000.0
2008-07-25 06:23:00,103.29,103.3,103.265,103.27,74000000.0
2008-07-25 06:24:00,103.265,103.295,103.26,103.275,158800000.0
2008-07-25 06:25:00,103.27,103.27,103.23,103.245,54200000.0
2008-07-25 06:26:00,103.25,103.26,103.24,103.25,51700000.0
2008-07-25 06:27:00,103.25,103.28,103.245,103.26,112800000.0
2008-07-25 06:28:00,103.26,103.28,103.245,103.265,76500000.0
2008-07-25 06:29:00,103.265,103.28,103.265,103.27,67100000.0
2008-07-25 06:30:00,103.27,103.3,103.255,103.28,128500000.0
2008-07-25 06:31:00,103.28,103.3,103.28,103.29,28600000.0
2008-07-25 06:32:00,103.29,103.31,103.29,103.295,82200000.0
2008-07-25 06:33:00,103.305,103.32,103.295,103.31,39700000.0
2008-07-25 06:34:00,103.31,103.31,103.285,103.29,39100000.0
2008-07-25 06:35:00,103.29,103.3,103.285,103.29,44000000.0
2008-07-25 06:36:00,103.29,103.31,103.285,103.31,61100000.0
2008-07-25 06:37:00,103.31,103.32,103.29,103.3,93500000.0
2008-07-25 06:38:00,103.295,103.295,103.27,103.27,66700000.0
2008-07-25 06:39:00,103.27,103.275,103.265,103.265,39400000.0
2008-07-25 06:40:00,103.27,103.27,103.26,103.26,24400000.0
2008-07-25 06:41:00,103.26,103.295,103.26,103.26,73000000.0
2008-07-25 06:42:00,103.26,103.27,103.26,103.26,19100000.0
2008-07-25 06:43:00,103.245,103.28,103.245,103.28,92300000.0
2008-07-25 06:44:00,103.28,103.305,103.275,103.29,84800000.0
2008-07-25 06:45:00,103.29,103.3,103.29,103.29,48600000.0
2008-07-25 06:46:00,103.29,103.32,103.285,103.31,130100000.0
2008-07-25 06:47:00,103.31,103.31,103.295,103.31,90400000.0
2008-07-25 06:48:00,103.31,103.32,103.295,103.32,91200000.0
2008-07-25 06:49:00,103.32,103.33,103.305,103.31,77500000.0
2008-07-25 06:50:00,103.305,103.34,103.305,103.34,115300000.0
2008-07-25 06:51:00,103.35,103.35,103.33,103.34,81900000.0
2008-07-25 06:52:00,103.33,103.35,103.31,103.33,151000000.0
2008-07-25 06:53:00,103.35,103.35,103.325,103.325,58400000.0
2008-07-25 06:54:00,103.33,103.345,103.31,103.33,100300000.0
2008-07-25 06:55:00,103.325,103.365,103.325,103.34,97400000.0
2008-07-25 06:56:00,103.345,103.35,103.315,103.325,82500000.0
2008-07-25 06:57:00,103.33,103.35,103.325,103.33,64000000.0
2008-07-25 06:58:00,103.33,103.33,103.315,103.325,18000000.0
2008-07-25 06:59:00,103.325,103.36,103.315,103.355,61100000.0
2008-07-25 07:00:00,103.355,103.36,103.325,103.325,52100000.0
2008-07-25 07:01:00,103.33,103.33,103.305,103.31,34500000.0
2008-07-25 07:02:00,103.31,103.31,103.285,103.3,50500000.0
2008-07-25 07:03:00,103.29,103.29,103.285,103.29,31100000.0
2008-07-25 07:04:00,103.29,103.3,103.28,103.29,107800000.0
2008-07-25 07:05:00,103.28,103.32,103.275,103.3,65400000.0
2008-07-25 07:06:00,103.3,103.3,103.275,103.28,50500000.0
2008-07-25 07:07:00,103.28,103.3,103.275,103.285,85400000.0
2008-07-25 07:08:00,103.285,103.305,103.26,103.295,67200000.0
2008-07-25 07:09:00,103.295,103.325,103.295,103.31,80700000.0
2008-07-25 07:10:00,103.305,103.305,103.29,103.305,37100000.0
2008-07-25 07:11:00,103.305,103.31,103.285,103.29,122800000.0
2008-07-25 07:12:00,103.285,103.31,103.275,103.285,82800000.0
2008-07-25 07:13:00,103.285,103.29,103.265,103.27,70400000.0
2008-07-25 07:14:00,103.27,103.28,103.265,103.275,30700000.0
2008-07-25 07:15:00,103.28,103.3,103.28,103.29,48000000.0
2008-07-25 07:16:00,103.29,103.29,103.29,103.29,10600000.0
2008-07-25 07:17:00,103.29,103.29,103.28,103.29,13900000.0
2008-07-25 07:18:00,103.295,103.295,103.25,103.265,67600000.0
2008-07-25 07:19:00,103.265,103.27,103.245,103.255,29300000.0
2008-07-25 07:20:00,103.255,103.28,103.25,103.27,77000000.0
2008-07-25 07:21:00,103.27,103.28,103.27,103.275,19200000.0
2008-07-25 07:22:00,103.275,103.29,103.275,103.275,51600000.0
2008-07-25 07:23:00,103.28,103.29,103.28,103.28,18400000.0
2008-07-25 07:24:00,103.29,103.29,103.275,103.29,31900000.0
2008-07-25 07:25:00,103.29,103.3,103.28,103.29,68300000.0
2008-07-25 07:26:00,103.29,103.29,103.265,103.28,43400000.0
2008-07-25 07:27:00,103.28,103.31,103.275,103.295,86800000.0
2008-07-25 07:28:00,103.295,103.31,103.29,103.29,81600000.0
2008-07-25 07:29:00,103.285,103.295,103.265,103.275,55700000.0
2008-07-25 07:30:00,103.28,103.29,103.27,103.29,69600000.0
2008-07-25 07:31:00,103.29,103.29,103.275,103.275,22200000.0
2008-07-25 07:32:00,103.28,103.28,103.255,103.255,45600000.0
2008-07-25 07:33:00,103.265,103.28,103.265,103.28,18400000.0
2008-07-25 07:34:00,103.28,103.28,103.265,103.27,42400000.0
2008-07-25 07:35:00,103.265,103.28,103.265,103.275,37000000.0
2008-07-25 07:36:00,103.275,103.29,103.265,103.29,62200000.0
2008-07-25 07:37:00,103.285,103.29,103.26,103.27,34800000.0
2008-07-25 07:38:00,103.27,103.27,103.25,103.25,42500000.0
2008-07-25 07:39:00,103.25,103.25,103.23,103.24,54500000.0
2008-07-25 07:40:00,103.23,103.28,103.23,103.255,52500000.0
2008-07-25 07:41:00,103.255,103.29,103.255,103.28,94800000.0
2008-07-25 07:42:00,103.275,103.31,103.265,103.305,104900000.0
2008-07-25 07:43:00,103.305,103.33,103.29,103.31,130700000.0
2008-07-25 07:44:00,103.31,103.35,103.3,103.315,93200000.0
2008-07-25 07:45:00,103.32,103.33,103.305,103.305,42900000.0
2008-07-25 07:46:00,103.3,103.31,103.28,103.295,48800000.0
2008-07-25 07:47:00,103.3,103.32,103.3,103.32,39100000.0
2008-07-25 07:48:00,103.32,103.33,103.315,103.315,34500000.0
2008-07-25 07:49:00,103.32,103.34,103.315,103.33,96100000.0
2008-07-25 07:50:00,103.33,103.335,103.305,103.305,92400000.0
2008-07-25 07:51:00,103.32,103.32,103.295,103.32,55900000.0
2008-07-25 07:52:00,103.32,103.325,103.305,103.32,56500000.0
2008-07-25 07:53:00,103.315,103.32,103.27,103.29,50700000.0
2008-07-25 07:54:00,103.3,103.305,103.275,103.285,106300000.0
2008-07-25 07:55:00,103.3,103.31,103.295,103.31,41800000.0
2008-07-25 07:56:00,103.305,103.325,103.305,103.325,34800000.0
2008-07-25 07:57:00,103.325,103.355,103.325,103.35,60900000.0
2008-07-25 07:58:00,103.355,103.385,103.35,103.355,124100000.0
2008-07-25 07:59:00,103.36,103.36,103.345,103.355,46800000.0
2008-07-25 08:00:00,103.355,103.36,103.345,103.355,78500000.0
2008-07-25 08:01:00,103.355,103.365,103.255,103.28,174700000.0
2008-07-25 08:02:00,103.28,103.3,103.275,103.3,94700000.0
2008-07-25 08:03:00,103.3,103.305,103.275,103.295,119400000.0
2008-07-25 08:04:00,103.3,103.305,103.27,103.305,150300000.0
2008-07-25 08:05:00,103.305,103.31,103.245,103.245,131300000.0
2008-07-25 08:06:00,103.25,103.28,103.245,103.28,80700000.0
2008-07-25 08:07:00,103.28,103.3,103.27,103.295,142700000.0
2008-07-25 08:08:00,103.295,103.31,103.285,103.29,156000000.0
2008-07-25 08:09:00,103.3,103.31,103.28,103.29,138300000.0
2008-07-25 08:10:00,103.285,103.31,103.285,103.31,166000000.0
2008-07-25 08:11:00,103.31,103.33,103.29,103.315,254600000.0
2008-07-25 08:12:00,103.32,103.32,103.28,103.295,187200000.0
2008-07-25 08:13:00,103.295,103.305,103.295,103.3,65300000.0
2008-07-25 08:14:00,103.3,103.3,103.285,103.29,104800000.0
2008-07-25 08:15:00,103.29,103.3,103.28,103.29,105100000.0
2008-07-25 08:16:00,103.29,103.3,103.265,103.3,305900000.0
2008-07-25 08:17:00,103.3,103.315,103.285,103.29,248300000.0
2008-07-25 08:18:00,103.285,103.31,103.28,103.305,218800000.0
2008-07-25 08:19:00,103.305,103.34,103.3,103.325,211200000.0
2008-07-25 08:20:00,103.325,103.35,103.32,103.33,374300000.0
2008-07-25 08:21:00,103.33,103.34,103.295,103.31,251400000.0
2008-07-25 08:22:00,103.31,103.34,103.3,103.315,302100000.0
2008-07-25 08:23:00,103.315,103.335,103.315,103.33,203300000.0
2008-07-25 08:24:00,103.315,103.34,103.315,103.325,297800000.0
2008-07-25 08:25:00,103.325,103.33,103.305,103.325,238200000.0
2008-07-25 08:26:00,103.325,103.33,103.29,103.29,207500000.0
2008-07-25 08:27:00,103.295,103.345,103.275,103.325,327400000.0
2008-07-25 08:28:00,103.325,103.33,103.315,103.32,244000000.0
2008-07-25 08:29:00,103.32,103.32,103.305,103.315,160700000.0
2008-07-25 08:30:00,103.325,103.33,103.3,103.3,177900000.0
2008-07-25 08:31:00,103.305,103.32,103.3,103.31,116600000.0
2008-07-25 08:32:00,103.31,103.325,103.29,103.3,256100000.0
2008-07-25 08:33:00,103.3,103.3,103.265,103.275,189300000.0
2008-07-25 08:34:00,103.28,103.28,103.25,103.25,238900000.0
2008-07-25 08:35:00,103.25,103.28,103.25,103.26,197300000.0
2008-07-25 08:36:00,103.26,103.27,103.22,103.225,245800000.0
2008-07-25 08:37:00,103.22,103.22,103.19,103.21,178700000.0
2008-07-25 08:38:00,103.205,103.21,103.14,103.15,174500000.0
2008-07-25 08:39:00,103.155,103.18,103.155,103.16,167000000.0
2008-07-25 08:40:00,103.16,103.18,103.145,103.175,161000000.0
2008-07-25 08:41:00,103.18,103.19,103.14,103.145,201000000.0
2008-07-25 08:42:00,103.14,103.175,103.14,103.16,203800000.0
2008-07-25 08:43:00,103.16,103.2,103.16,103.195,201400000.0
2008-07-25 08:44:00,103.195,103.21,103.185,103.2,110400000.0
2008-07-25 08:45:00,103.2,103.22,103.185,103.2,283100000.0
2008-07-25 08:46:00,103.2,103.21,103.175,103.19,185900000.0
2008-07-25 08:47:00,103.185,103.21,103.185,103.205,125700000.0
2008-07-25 08:48:00,103.205,103.22,103.2,103.22,122300000.0
2008-07-25 08:49:00,103.215,103.25,103.215,103.23,213600000.0
2008-07-25 08:50:00,103.23,103.25,103.205,103.25,235300000.0
2008-07-25 08:51:00,103.25,103.275,103.245,103.25,196800000.0
2008-07-25 08:52:00,103.25,103.27,103.23,103.25,273400000.0
2008-07-25 08:53:00,103.255,103.265,103.25,103.25,184000000.0
2008-07-25 08:54:00,103.25,103.26,103.245,103.245,123600000.0
2008-07-25 08:55:00,103.24,103.275,103.24,103.26,126400000.0
2008-07-25 08:56:00,103.26,103.28,103.25,103.26,156400000.0
2008-07-25 08:57:00,103.26,103.27,103.25,103.27,130500000.0
2008-07-25 08:58:00,103.27,103.275,103.24,103.245,143700000.0
2008-07-25 08:59:00,103.245,103.27,103.245,103.265,167200000.0
2008-07-25 09:00:00,103.265,103.28,103.25,103.25,116700000.0
2008-07-25 09:01:00,103.25,103.3,103.25,103.29,175800000.0
2008-07-25 09:02:00,103.29,103.31,103.28,103.28,204400000.0
2008-07-25 09:03:00,103.28,103.32,103.28,103.295,177500000.0
2008-07-25 09:04:00,103.295,103.32,103.28,103.3,192700000.0
2008-07-25 09:05:00,103.3,103.31,103.245,103.25,162900000.0
2008-07-25 09:06:00,103.25,103.26,103.235,103.25,219700000.0
2008-07-25 09:07:00,103.25,103.255,103.235,103.25,142100000.0
2008-07-25 09:08:00,103.25,103.27,103.23,103.25,191000000.0
2008-07-25 09:09:00,103.25,103.275,103.245,103.245,163300000.0
2008-07-25 09:10:00,103.245,103.26,103.23,103.24,191800000.0
2008-07-25 09:11:00,103.24,103.26,103.24,103.25,146000000.0
2008-07-25 09:12:00,103.25,103.25,103.23,103.24,156900000.0
2008-07-25 09:13:00,103.24,103.26,103.225,103.23,107100000.0
2008-07-25 09:14:00,103.23,103.24,103.22,103.225,142600000.0
2008-07-25 09:15:00,103.225,103.26,103.22,103.22,179100000.0
2008-07-25 09:16:00,103.22,103.245,103.21,103.23,193300000.0
2008-07-25 09:17:00,103.23,103.23,103.19,103.19,162200000.0
2008-07-25 09:18:00,103.19,103.21,103.175,103.205,203500000.0
2008-07-25 09:19:00,103.205,103.22,103.18,103.22,322400000.0
2008-07-25 09:20:00,103.22,103.22,103.2,103.2,167000000.0
2008-07-25 09:21:00,103.2,103.21,103.18,103.21,156400000.0
2008-07-25 09:22:00,103.21,103.21,103.18,103.19,176700000.0
2008-07-25 09:23:00,103.19,103.19,103.16,103.165,279300000.0
2008-07-25 09:24:00,103.165,103.19,103.16,103.18,111500000.0
2008-07-25 09:25:00,103.18,103.18,103.14,103.15,211300000.0
2008-07-25 09:26:00,103.15,103.17,103.15,103.15,150100000.0
2008-07-25 09:27:00,103.15,103.17,103.145,103.17,148700000.0
2008-07-25 09:28:00,103.165,103.18,103.165,103.17,140100000.0
2008-07-25 09:29:00,103.17,103.18,103.15,103.15,95600000.0
2008-07-25 09:30:00,103.15,103.17,103.15,103.16,94200000.0
2008-07-25 09:31:00,103.16,103.18,103.16,103.18,81900000.0
2008-07-25 09:32:00,103.18,103.18,103.16,103.17,148500000.0
2008-07-25 09:33:00,103.175,103.185,103.16,103.18,157900000.0
2008-07-25 09:34:00,103.185,103.185,103.17,103.185,85600000.0
2008-07-25 09:35:00,103.185,103.185,103.155,103.165,233600000.0
2008-07-25 09:36:00,103.16,103.18,103.155,103.16,192800000.0
2008-07-25 09:37:00,103.16,103.17,103.15,103.15,109200000.0
2008-07-25 09:38:00,103.15,103.17,103.15,103.17,106500000.0
2008-07-25 09:39:00,103.17,103.18,103.15,103.15,175400000.0
2008-07-25 09:40:00,103.155,103.17,103.155,103.165,160900000.0
2008-07-25 09:41:00,103.165,103.17,103.155,103.17,163500000.0
2008-07-25 09:42:00,103.17,103.2,103.165,103.2,148000000.0
2008-07-25 09:43:00,103.195,103.2,103.16,103.16,142500000.0
2008-07-25 09:44:00,103.16,103.19,103.155,103.175,136500000.0
2008-07-25 09:45:00,103.17,103.19,103.17,103.185,143600000.0
2008-07-25 09:46:00,103.185,103.2,103.18,103.18,130000000.0
2008-07-25 09:47:00,103.18,103.18,103.14,103.155,164400000.0
2008-07-25 09:48:00,103.16,103.17,103.14,103.165,184800000.0
2008-07-25 09:49:00,103.165,103.195,103.165,103.185,202700000.0
2008-07-25 09:50:00,103.185,103.185,103.165,103.17,198800000.0
2008-07-25 09:51:00,103.17,103.19,103.165,103.18,233200000.0
2008-07-25 09:52:00,103.175,103.19,103.165,103.18,180200000.0
2008-07-25 09:53:00,103.18,103.185,103.17,103.175,214000000.0
2008-07-25 09:54:00,103.185,103.19,103.175,103.185,127300000.0
2008-07-25 09:55:00,103.18,103.2,103.18,103.195,194300000.0
2008-07-25 09:56:00,103.195,103.21,103.19,103.21,267600000.0
2008-07-25 09:57:00,103.21,103.21,103.185,103.19,242600000.0
2008-07-25 09:58:00,103.195,103.2,103.175,103.2,98900000.0
2008-07-25 09:59:00,103.2,103.21,103.195,103.205,92000000.0
2008-07-25 10:00:00,103.21,103.21,103.185,103.195,184200000.0
2008-07-25 10:01:00,103.2,103.2,103.175,103.185,109800000.0
2008-07-25 10:02:00,103.19,103.21,103.17,103.195,173800000.0
2008-07-25 10:03:00,103.19,103.205,103.17,103.2,249000000.0
2008-07-25 10:04:00,103.2,103.23,103.2,103.21,147600000.0
2008-07-25 10:05:00,103.21,103.255,103.2,103.205,221700000.0
2008-07-25 10:06:00,103.21,103.27,103.18,103.19,246200000.0
2008-07-25 10:07:00,103.19,103.235,103.19,103.23,386800000.0
2008-07-25 10:08:00,103.23,103.23,103.19,103.19,254700000.0
2008-07-25 10:09:00,103.2,103.2,103.185,103.2,197100000.0
2008-07-25 10:10:00,103.2,103.21,103.195,103.205,243600000.0
2008-07-25 10:11:00,103.205,103.21,103.175,103.185,245000000.0
2008-07-25 10:12:00,103.19,103.22,103.19,103.21,151800000.0
2008-07-25 10:13:00,103.205,103.235,103.205,103.23,140700000.0
2008-07-25 10:14:00,103.23,103.24,103.21,103.21,161200000.0
2008-07-25 10:15:00,103.22,103.235,103.205,103.235,143300000.0
2008-07-25 10:16:00,103.235,103.245,103.225,103.24,169200000.0
2008-07-25 10:17:00,103.24,103.285,103.235,103.27,190500000.0
2008-07-25 10:18:00,103.27,103.285,103.265,103.27,135700000.0
2008-07-25 10:19:00,103.28,103.295,103.265,103.28,148500000.0
2008-07-25 10:20:00,103.28,103.29,103.265,103.275,182000000.0
2008-07-25 10:21:00,103.275,103.29,103.275,103.28,105700000.0
2008-07-25 10:22:00,103.28,103.29,103.265,103.29,151100000.0
2008-07-25 10:23:00,103.29,103.3,103.275,103.29,177800000.0
2008-07-25 10:24:00,103.29,103.31,103.28,103.29,204800000.0
2008-07-25 10:25:00,103.29,103.315,103.285,103.305,161100000.0
2008-07-25 10:26:00,103.31,103.37,103.305,103.35,232800000.0
2008-07-25 10:27:00,103.355,103.39,103.34,103.375,335200000.0
2008-07-25 10:28:00,103.385,103.39,103.37,103.385,136000000.0
2008-07-25 10:29:00,103.385,103.39,103.375,103.39,105400000.0
2008-07-25 10:30:00,103.38,103.39,103.355,103.355,124300000.0
2008-07-25 10:31:00,103.36,103.38,103.355,103.36,248600000.0
2008-07-25 10:32:00,103.36,103.435,103.36,103.425,217400000.0
2008-07-25 10:33:00,103.425,103.45,103.39,103.435,267100000.0
2008-07-25 10:34:00,103.435,103.44,103.41,103.41,193400000.0
2008-07-25 10:35:00,103.41,103.425,103.4,103.415,188700000.0
2008-07-25 10:36:00,103.415,103.45,103.405,103.425,224600000.0
2008-07-25 10:37:00,103.425,103.445,103.41,103.44,235600000.0
2008-07-25 10:38:00,103.44,103.445,103.415,103.415,239200000.0
2008-07-25 10:39:00,103.415,103.435,103.41,103.425,237000000.0
2008-07-25 10:40:00,103.425,103.425,103.37,103.4,226700000.0
2008-07-25 10:41:00,103.4,103.415,103.39,103.41,145700000.0
2008-07-25 10:42:00,103.41,103.42,103.4,103.42,135900000.0
2008-07-25 10:43:00,103.41,103.46,103.41,103.46,106500000.0
2008-07-25 10:44:00,103.46,103.46,103.435,103.44,182400000.0
2008-07-25 10:45:00,103.44,103.45,103.415,103.43,163800000.0
2008-07-25 10:46:00,103.425,103.45,103.415,103.45,221500000.0
2008-07-25 10:47:00,103.45,103.45,103.415,103.42,173400000.0
2008-07-25 10:48:00,103.42,103.45,103.405,103.42,268500000.0
2008-07-25 10:49:00,103.42,103.42,103.4,103.42,171900000.0
2008-07-25 10:50:00,103.42,103.47,103.42,103.42,221200000.0
2008-07-25 10:51:00,103.425,103.46,103.425,103.46,91500000.0
2008-07-25 10:52:00,103.46,103.47,103.43,103.44,98500000.0
2008-07-25 10:53:00,103.45,103.48,103.44,103.47,37200000.0
2008-07-25 10:54:00,103.47,103.48,103.435,103.47,224800000.0
2008-07-25 10:55:00,103.475,103.475,103.435,103.445,152700000.0
2008-07-25 10:56:00,103.445,103.45,103.41,103.415,204000000.0
2008-07-25 10:57:00,103.415,103.45,103.405,103.44,179900000.0
2008-07-25 10:58:00,103.45,103.47,103.435,103.46,146200000.0
2008-07-25 10:59:00,103.46,103.47,103.45,103.455,176800000.0
2008-07-25 11:00:00,103.45,103.455,103.42,103.42,233000000.0
2008-07-25 11:01:00,103.42,103.49,103.415,103.48,194500000.0
2008-07-25 11:02:00,103.48,103.51,103.475,103.5,223900000.0
2008-07-25 11:03:00,103.5,103.525,103.5,103.525,83600000.0
2008-07-25 11:04:00,103.53,103.57,103.525,103.56,203400000.0
2008-07-25 11:05:00,103.56,103.565,103.52,103.55,215900000.0
2008-07-25 11:06:00,103.555,103.58,103.54,103.58,156000000.0
2008-07-25 11:07:00,103.58,103.6,103.57,103.57,132500000.0
2008-07-25 11:08:00,103.57,103.59,103.57,103.59,159900000.0
2008-07-25 11:09:00,103.59,103.59,103.555,103.56,119300000.0
2008-07-25 11:10:00,103.57,103.57,103.52,103.535,87800000.0
2008-07-25 11:11:00,103.54,103.575,103.53,103.55,149300000.0
2008-07-25 11:12:00,103.55,103.58,103.54,103.545,156300000.0
2008-07-25 11:13:00,103.55,103.56,103.51,103.51,170500000.0
2008-07-25 11:14:00,103.51,103.52,103.495,103.52,197900000.0
2008-07-25 11:15:00,103.52,103.555,103.515,103.545,215400000.0
2008-07-25 11:16:00,103.54,103.54,103.5,103.51,129200000.0
2008-07-25 11:17:00,103.515,103.53,103.505,103.53,172700000.0
2008-07-25 11:18:00,103.52,103.535,103.5,103.515,175800000.0
2008-07-25 11:19:00,103.515,103.55,103.5,103.55,74500000.0
2008-07-25 11:20:00,103.545,103.565,103.52,103.53,186500000.0
2008-07-25 11:21:00,103.53,103.53,103.495,103.52,117800000.0
2008-07-25 11:22:00,103.51,103.525,103.505,103.51,106500000.0
2008-07-25 11:23:00,103.505,103.525,103.5,103.52,161300000.0
2008-07-25 11:24:00,103.52,103.535,103.5,103.525,169200000.0
2008-07-25 11:25:00,103.52,103.56,103.515,103.55,149400000.0
2008-07-25 11:26:00,103.55,103.58,103.55,103.555,157100000.0
2008-07-25 11:27:00,103.55,103.57,103.54,103.555,156100000.0
2008-07-25 11:28:00,103.555,103.58,103.545,103.55,110300000.0
2008-07-25 11:29:00,103.55,103.55,103.515,103.535,119900000.0
2008-07-25 11:30:00,103.53,103.54,103.51,103.525,166000000.0
2008-07-25 11:31:00,103.525,103.53,103.485,103.5,187000000.0
2008-07-25 11:32:00,103.5,103.51,103.485,103.505,138300000.0
2008-07-25 11:33:00,103.505,103.52,103.49,103.52,136600000.0
2008-07-25 11:34:00,103.515,103.515,103.48,103.495,133000000.0
2008-07-25 11:35:00,103.495,103.54,103.495,103.53,98600000.0
2008-07-25 11:36:00,103.53,103.575,103.5,103.57,148200000.0
2008-07-25 11:37:00,103.57,103.58,103.54,103.545,163700000.0
2008-07-25 11:38:00,103.545,103.545,103.515,103.53,197800000.0
2008-07-25 11:39:00,103.53,103.55,103.515,103.52,227400000.0
2008-07-25 11:40:00,103.52,103.59,103.52,103.58,143100000.0
2008-07-25 11:41:00,103.58,103.62,103.575,103.61,163200000.0
2008-07-25 11:42:00,103.605,103.61,103.58,103.585,103500000.0
2008-07-25 11:43:00,103.6,103.6,103.56,103.58,130300000.0
2008-07-25 11:44:00,103.58,103.6,103.535,103.58,165300000.0
2008-07-25 11:45:00,103.58,103.58,103.545,103.55,124500000.0
2008-07-25 11:46:00,103.545,103.565,103.545,103.55,54000000.0
2008-07-25 11:47:00,103.55,103.57,103.54,103.57,92700000.0
2008-07-25 11:48:00,103.58,103.58,103.565,103.58,87300000.0
2008-07-25 11:49:00,103.58,103.58,103.555,103.555,41600000.0
2008-07-25 11:50:00,103.555,103.58,103.555,103.57,119900000.0
2008-07-25 11:51:00,103.57,103.61,103.57,103.6,152600000.0
2008-07-25 11:52:00,103.6,103.6,103.575,103.59,95800000.0
2008-07-25 11:53:00,103.585,103.66,103.58,103.61,176500000.0
2008-07-25 11:54:00,103.61,103.655,103.59,103.595,267700000.0
2008-07-25 11:55:00,103.6,103.63,103.595,103.63,207000000.0
2008-07-25 11:56:00,103.63,103.635,103.59,103.62,152100000.0
2008-07-25 11:57:00,103.62,103.65,103.61,103.615,208500000.0
2008-07-25 11:58:00,103.62,103.635,103.59,103.635,149800000.0
2008-07-25 11:59:00,103.63,103.7,103.62,103.67,227700000.0
2008-07-25 12:00:00,103.665,103.69,103.66,103.685,165700000.0
2008-07-25 12:01:00,103.685,103.71,103.68,103.695,194400000.0
2008-07-25 12:02:00,103.695,103.71,103.69,103.69,121100000.0
2008-07-25 12:03:00,103.69,103.695,103.68,103.695,113500000.0
2008-07-25 12:04:00,103.695,103.705,103.68,103.685,147400000.0
2008-07-25 12:05:00,103.685,103.715,103.67,103.71,176000000.0
2008-07-25 12:06:00,103.71,103.76,103.69,103.75,173100000.0
2008-07-25 12:07:00,103.75,103.78,103.74,103.77,141300000.0
2008-07-25 12:08:00,103.78,103.795,103.75,103.79,189600000.0
2008-07-25 12:09:00,103.795,103.81,103.785,103.795,172800000.0
2008-07-25 12:10:00,103.795,103.81,103.775,103.78,157500000.0
2008-07-25 12:11:00,103.78,103.78,103.74,103.77,207500000.0
2008-07-25 12:12:00,103.77,103.825,103.77,103.82,190400000.0
2008-07-25 12:13:00,103.82,103.87,103.81,103.86,182000000.0
2008-07-25 12:14:00,103.865,103.875,103.835,103.86,247700000.0
2008-07-25 12:15:00,103.865,103.89,103.855,103.88,178800000.0
2008-07-25 12:16:00,103.875,103.885,103.86,103.86,146400000.0
2008-07-25 12:17:00,103.855,103.87,103.835,103.835,181000000.0
2008-07-25 12:18:00,103.835,103.84,103.815,103.83,144800000.0
2008-07-25 12:19:00,103.835,103.845,103.82,103.83,123500000.0
2008-07-25 12:20:00,103.83,103.86,103.825,103.84,158600000.0
2008-07-25 12:21:00,103.84,103.845,103.815,103.83,142300000.0
2008-07-25 12:22:00,103.83,103.84,103.81,103.84,148500000.0
2008-07-25 12:23:00,103.85,103.875,103.84,103.87,153500000.0
2008-07-25 12:24:00,103.87,103.905,103.87,103.87,144800000.0
2008-07-25 12:25:00,103.875,103.9,103.87,103.89,157900000.0
2008-07-25 12:26:00,103.89,103.9,103.88,103.885,154900000.0
2008-07-25 12:27:00,103.89,103.89,103.875,103.88,89400000.0
2008-07-25 12:28:00,103.875,103.89,103.87,103.89,88600000.0
2008-07-25 12:29:00,103.89,103.92,103.885,103.91,167700000.0
2008-07-25 12:30:00,103.91,103.95,103.905,103.93,193700000.0
2008-07-25 12:31:00,103.93,103.935,103.9,103.9,122400000.0
2008-07-25 12:32:00,103.9,103.91,103.89,103.89,91200000.0
2008-07-25 12:33:00,103.89,103.915,103.89,103.905,137200000.0
2008-07-25 12:34:00,103.905,103.905,103.89,103.9,83400000.0
2008-07-25 12:35:00,103.9,103.9,103.89,103.9,69600000.0
2008-07-25 12:36:00,103.9,103.945,103.9,103.935,161600000.0
2008-07-25 12:37:00,103.94,103.95,103.9,103.91,201600000.0
2008-07-25 12:38:00,103.91,103.91,103.88,103.89,158100000.0
2008-07-25 12:39:00,103.885,103.89,103.87,103.87,91900000.0
2008-07-25 12:40:00,103.86,103.925,103.86,103.92,173800000.0
2008-07-25 12:41:00,103.91,103.96,103.91,103.955,147400000.0
2008-07-25 12:42:00,103.96,103.975,103.935,103.94,167400000.0
2008-07-25 12:43:00,103.945,103.95,103.92,103.935,153100000.0
2008-07-25 12:44:00,103.93,103.935,103.91,103.92,140600000.0
2008-07-25 12:45:00,103.92,103.92,103.88,103.885,163600000.0
2008-07-25 12:46:00,103.885,103.895,103.86,103.87,124300000.0
2008-07-25 12:47:00,103.87,103.885,103.865,103.875,95400000.0
2008-07-25 12:48:00,103.87,103.89,103.86,103.89,76200000.0
2008-07-25 12:49:00,103.89,103.9,103.885,103.89,115000000.0
2008-07-25 12:50:00,103.89,103.9,103.88,103.88,110100000.0
2008-07-25 12:51:00,103.875,103.885,103.87,103.88,100400000.0
2008-07-25 12:52:00,103.875,103.88,103.855,103.88,164800000.0
2008-07-25 12:53:00,103.88,103.88,103.86,103.87,108800000.0
2008-07-25 12:54:00,103.87,103.87,103.85,103.85,133100000.0
2008-07-25 12:55:00,103.85,103.885,103.84,103.875,139500000.0
2008-07-25 12:56:00,103.88,103.88,103.85,103.87,85800000.0
2008-07-25 12:57:00,103.87,103.87,103.85,103.85,73200000.0
2008-07-25 12:58:00,103.85,103.855,103.84,103.845,85300000.0
2008-07-25 12:59:00,103.845,103.88,103.84,103.88,120600000.0
2008-07-25 13:00:00,103.88,103.88,103.85,103.86,217000000.0
2008-07-25 13:01:00,103.86,103.88,103.83,103.84,148400000.0
2008-07-25 13:02:00,103.845,103.865,103.82,103.85,124800000.0
2008-07-25 13:03:00,103.85,103.85,103.81,103.82,152300000.0
2008-07-25 13:04:00,103.82,103.84,103.81,103.83,102500000.0
2008-07-25 13:05:00,103.83,103.86,103.78,103.81,173500000.0
2008-07-25 13:06:00,103.81,103.83,103.8,103.83,85700000.0
2008-07-25 13:07:00,103.83,103.845,103.82,103.83,125000000.0
2008-07-25 13:08:00,103.83,103.84,103.825,103.825,69300000.0
2008-07-25 13:09:00,103.83,103.83,103.8,103.8,108000000.0
2008-07-25 13:10:00,103.8,103.83,103.8,103.825,183200000.0
2008-07-25 13:11:00,103.83,103.885,103.83,103.85,98300000.0
2008-07-25 13:12:00,103.85,103.87,103.85,103.86,76600000.0
2008-07-25 13:13:00,103.86,103.865,103.85,103.86,90300000.0
2008-07-25 13:14:00,103.86,103.86,103.85,103.855,35600000.0
2008-07-25 13:15:00,103.855,103.875,103.85,103.86,69100000.0
2008-07-25 13:16:00,103.86,103.865,103.855,103.86,43600000.0
2008-07-25 13:17:00,103.86,103.885,103.855,103.855,115500000.0
2008-07-25 13:18:00,103.86,103.87,103.86,103.87,29200000.0
2008-07-25 13:19:00,103.87,103.89,103.855,103.87,155200000.0
2008-07-25 13:20:00,103.87,103.87,103.84,103.85,94900000.0
2008-07-25 13:21:00,103.85,103.86,103.84,103.86,69600000.0
2008-07-25 13:22:00,103.86,103.89,103.86,103.88,97900000.0
2008-07-25 13:23:00,103.88,103.895,103.88,103.89,163200000.0
2008-07-25 13:24:00,103.89,103.92,103.88,103.89,110500000.0
2008-07-25 13:25:00,103.89,103.935,103.88,103.895,106900000.0
2008-07-25 13:26:00,103.89,103.89,103.86,103.86,59000000.0
2008-07-25 13:27:00,103.865,103.88,103.86,103.88,38900000.0
2008-07-25 13:28:00,103.88,103.9,103.86,103.89,62900000.0
2008-07-25 13:29:00,103.89,103.9,103.875,103.885,56500000.0
2008-07-25 13:30:00,103.885,103.915,103.88,103.9,133900000.0
2008-07-25 13:31:00,103.9,103.905,103.86,103.88,164800000.0
2008-07-25 13:32:00,103.88,103.895,103.86,103.865,130700000.0
2008-07-25 13:33:00,103.875,103.875,103.84,103.86,63100000.0
2008-07-25 13:34:00,103.86,103.89,103.86,103.87,73100000.0
2008-07-25 13:35:00,103.875,103.875,103.84,103.84,91900000.0
2008-07-25 13:36:00,103.835,103.855,103.82,103.83,101700000.0
2008-07-25 13:37:00,103.83,103.84,103.8,103.83,126500000.0
2008-07-25 13:38:00,103.83,103.86,103.83,103.83,132700000.0
2008-07-25 13:39:00,103.825,103.865,103.82,103.865,138400000.0
2008-07-25 13:40:00,103.865,103.885,103.86,103.865,76000000.0
2008-07-25 13:41:00,103.865,103.875,103.855,103.855,48600000.0
2008-07-25 13:42:00,103.855,103.86,103.85,103.85,38300000.0
2008-07-25 13:43:00,103.85,103.87,103.85,103.86,49500000.0
2008-07-25 13:44:00,103.86,103.87,103.845,103.86,71100000.0
2008-07-25 13:45:00,103.86,103.88,103.85,103.88,72900000.0
2008-07-25 13:46:00,103.87,103.88,103.86,103.87,104400000.0
2008-07-25 13:47:00,103.87,103.88,103.86,103.86,81100000.0
2008-07-25 13:48:00,103.86,103.87,103.84,103.87,96400000.0
2008-07-25 13:49:00,103.87,103.91,103.85,103.9,145200001.0
2008-07-25 13:50:00,103.89,103.91,103.88,103.88,91900000.0
2008-07-25 13:51:00,103.88,103.89,103.86,103.87,168400000.0
2008-07-25 13:52:00,103.86,103.88,103.86,103.87,129300000.0
2008-07-25 13:53:00,103.87,103.89,103.855,103.86,132100000.0
2008-07-25 13:54:00,103.86,103.87,103.84,103.86,176500000.0
2008-07-25 13:55:00,103.86,103.88,103.85,103.88,96600000.0
2008-07-25 13:56:00,103.88,103.895,103.87,103.895,126900000.0
2008-07-25 13:57:00,103.895,103.9,103.89,103.89,84400000.0
2008-07-25 13:58:00,103.89,103.9,103.88,103.9,137700000.0
2008-07-25 13:59:00,103.9,103.9,103.88,103.89,94500000.0
2008-07-25 14:00:00,103.89,103.89,103.875,103.88,172500000.0
2008-07-25 14:01:00,103.88,103.9,103.88,103.89,52600000.0
2008-07-25 14:02:00,103.89,103.9,103.88,103.885,92900000.0
2008-07-25 14:03:00,103.885,103.895,103.87,103.875,67900000.0
2008-07-25 14:04:00,103.88,103.88,103.86,103.86,56300000.0
2008-07-25 14:05:00,103.86,103.86,103.85,103.85,95400000.0
2008-07-25 14:06:00,103.85,103.87,103.85,103.85,107900000.0
2008-07-25 14:07:00,103.845,103.86,103.84,103.86,28200000.0
2008-07-25 14:08:00,103.86,103.86,103.84,103.84,61500000.0
2008-07-25 14:09:00,103.84,103.845,103.815,103.82,119300000.0
2008-07-25 14:10:00,103.82,103.82,103.8,103.8,158900000.0
2008-07-25 14:11:00,103.8,103.82,103.79,103.79,195000000.0
2008-07-25 14:12:00,103.79,103.81,103.76,103.79,151600000.0
2008-07-25 14:13:00,103.79,103.8,103.77,103.77,99300000.0
2008-07-25 14:14:00,103.77,103.78,103.76,103.77,165700000.0
2008-07-25 14:15:00,103.77,103.77,103.735,103.745,124300000.0
2008-07-25 14:16:00,103.75,103.77,103.745,103.77,132100000.0
2008-07-25 14:17:00,103.77,103.79,103.745,103.775,168500000.0
2008-07-25 14:18:00,103.78,103.79,103.775,103.78,117300000.0
2008-07-25 14:19:00,103.78,103.79,103.775,103.785,139400000.0
2008-07-25 14:20:00,103.79,103.8,103.78,103.785,219900000.0
2008-07-25 14:21:00,103.79,103.815,103.78,103.795,317900000.0
2008-07-25 14:22:00,103.8,103.805,103.785,103.79,215800000.0
2008-07-25 14:23:00,103.79,103.81,103.78,103.785,240000000.0
2008-07-25 14:24:00,103.785,103.805,103.78,103.8,147600000.0
2008-07-25 14:25:00,103.795,103.83,103.795,103.815,254800000.0
2008-07-25 14:26:00,103.82,103.82,103.765,103.79,198100000.0
2008-07-25 14:27:00,103.79,103.795,103.76,103.765,137800000.0
2008-07-25 14:28:00,103.765,103.79,103.755,103.78,138100000.0
2008-07-25 14:29:00,103.775,103.83,103.75,103.825,138199999.0
2008-07-25 14:30:00,103.82,103.96,103.72,103.88,328200001.0
2008-07-25 14:31:00,103.875,103.93,103.85,103.9,322900000.0
2008-07-25 14:32:00,103.895,103.935,103.885,103.93,185000000.0
2008-07-25 14:33:00,103.935,103.965,103.9,103.96,282000000.0
2008-07-25 14:34:00,103.955,103.96,103.895,103.915,169000000.0
2008-07-25 14:35:00,103.905,103.95,103.9,103.93,181500000.0
2008-07-25 14:36:00,103.925,103.96,103.91,103.955,255300002.0
2008-07-25 14:37:00,103.96,103.96,103.93,103.955,286300000.0
2008-07-25 14:38:00,103.96,103.965,103.935,103.95,239100000.0
2008-07-25 14:39:00,103.95,103.995,103.945,103.965,230600000.0
2008-07-25 14:40:00,103.965,103.965,103.92,103.95,227300000.0
2008-07-25 14:41:00,103.945,103.98,103.935,103.98,165000000.0
2008-07-25 14:42:00,103.98,103.985,103.935,103.945,275100001.0
2008-07-25 14:43:00,103.945,103.96,103.935,103.95,427900000.0
2008-07-25 14:44:00,103.95,103.955,103.93,103.94,169300000.0
2008-07-25 14:45:00,103.935,103.95,103.915,103.925,303800000.0
2008-07-25 14:46:00,103.925,103.93,103.89,103.9,297900000.0
2008-07-25 14:47:00,103.9,103.915,103.885,103.89,182000000.0
2008-07-25 14:48:00,103.89,103.915,103.875,103.915,219500000.0
2008-07-25 14:49:00,103.915,103.93,103.905,103.905,186900000.0
2008-07-25 14:50:00,103.905,103.915,103.895,103.905,152800000.0
2008-07-25 14:51:00,103.905,103.925,103.9,103.905,164300000.0
2008-07-25 14:52:00,103.905,103.94,103.905,103.93,180600000.0
2008-07-25 14:53:00,103.93,103.945,103.92,103.935,133200000.0
2008-07-25 14:54:00,103.94,103.975,103.935,103.955,211300000.0
2008-07-25 14:55:00,103.955,103.97,103.94,103.96,131100000.0
2008-07-25 14:56:00,103.955,103.955,103.935,103.945,111500000.0
2008-07-25 14:57:00,103.945,103.97,103.935,103.935,221500000.0
2008-07-25 14:58:00,103.935,103.945,103.92,103.935,187300000.0
2008-07-25 14:59:00,103.935,103.945,103.895,103.9,202100000.0
2008-07-25 15:00:00,103.9,103.91,103.89,103.895,161400000.0
2008-07-25 15:01:00,103.9,103.92,103.89,103.905,216200000.0
2008-07-25 15:02:00,103.905,103.905,103.865,103.875,216100000.0
2008-07-25 15:03:00,103.875,103.88,103.85,103.875,208000000.0
2008-07-25 15:04:00,103.88,103.9,103.875,103.88,182000000.0
2008-07-25 15:05:00,103.885,103.885,103.845,103.86,156400000.0
2008-07-25 15:06:00,103.87,103.885,103.845,103.845,326400000.0
2008-07-25 15:07:00,103.845,103.855,103.845,103.855,216200000.0
2008-07-25 15:08:00,103.855,103.855,103.825,103.835,286700000.0
2008-07-25 15:09:00,103.83,103.86,103.83,103.845,156600000.0
2008-07-25 15:10:00,103.855,103.87,103.845,103.845,188100000.0
2008-07-25 15:11:00,103.85,103.88,103.84,103.875,193400000.0
2008-07-25 15:12:00,103.875,103.89,103.865,103.87,151800000.0
2008-07-25 15:13:00,103.87,103.88,103.855,103.87,181700000.0
2008-07-25 15:14:00,103.865,103.87,103.855,103.865,184700000.0
2008-07-25 15:15:00,103.865,103.87,103.815,103.815,149000000.0
2008-07-25 15:16:00,103.82,103.845,103.815,103.83,159000000.0
2008-07-25 15:17:00,103.825,103.835,103.815,103.815,177200000.0
2008-07-25 15:18:00,103.815,103.825,103.795,103.81,128400000.0
2008-07-25 15:19:00,103.815,103.825,103.795,103.805,119900000.0
2008-07-25 15:20:00,103.805,103.805,103.76,103.765,121500000.0
2008-07-25 15:21:00,103.765,103.775,103.735,103.75,137500000.0
2008-07-25 15:22:00,103.75,103.78,103.75,103.765,169100000.0
2008-07-25 15:23:00,103.765,103.795,103.765,103.79,138300000.0
2008-07-25 15:24:00,103.785,103.79,103.765,103.775,115900000.0
2008-07-25 15:25:00,103.775,103.785,103.765,103.775,107900000.0
2008-07-25 15:26:00,103.775,103.795,103.775,103.785,148000000.0
2008-07-25 15:27:00,103.785,103.805,103.78,103.795,85100000.0
2008-07-25 15:28:00,103.795,103.805,103.795,103.795,72700000.0
2008-07-25 15:29:00,103.79,103.82,103.785,103.79,152200000.0
2008-07-25 15:30:00,103.785,103.8,103.78,103.795,158400000.0
2008-07-25 15:31:00,103.795,103.8,103.76,103.79,145800000.0
2008-07-25 15:32:00,103.79,103.805,103.785,103.785,105100000.0
2008-07-25 15:33:00,103.79,103.8,103.78,103.795,143500000.0
2008-07-25 15:34:00,103.795,103.8,103.78,103.795,146800000.0
2008-07-25 15:35:00,103.795,103.805,103.785,103.795,90200000.0
2008-07-25 15:36:00,103.795,103.81,103.78,103.79,208400000.0
2008-07-25 15:37:00,103.79,103.8,103.78,103.79,139100000.0
2008-07-25 15:38:00,103.79,103.8,103.765,103.785,219900000.0
2008-07-25 15:39:00,103.79,103.8,103.78,103.785,39400000.0
2008-07-25 15:40:00,103.785,103.8,103.77,103.77,340400000.0
2008-07-25 15:41:00,103.77,103.78,103.745,103.76,391200000.0
2008-07-25 15:42:00,103.765,103.77,103.75,103.755,382400000.0
2008-07-25 15:43:00,103.755,103.79,103.755,103.77,321400000.0
2008-07-25 15:44:00,103.77,103.81,103.77,103.81,475200000.0
2008-07-25 15:45:00,103.81,103.84,103.795,103.81,488300000.0
2008-07-25 15:46:00,103.805,103.84,103.805,103.805,425500000.0
2008-07-25 15:47:00,103.805,103.835,103.805,103.815,445500000.0
2008-07-25 15:48:00,103.805,103.81,103.785,103.795,465500000.0
2008-07-25 15:49:00,103.8,103.82,103.795,103.82,263900000.0
2008-07-25 15:50:00,103.82,103.83,103.805,103.82,325700000.0
2008-07-25 15:51:00,103.805,103.81,103.785,103.795,370100000.0
2008-07-25 15:52:00,103.795,103.81,103.79,103.81,211400000.0
2008-07-25 15:53:00,103.8,103.81,103.78,103.79,193300000.0
2008-07-25 15:54:00,103.79,103.8,103.785,103.795,97700000.0
2008-07-25 15:55:00,103.79,103.81,103.735,103.755,254000000.0
2008-07-25 15:56:00,103.755,103.775,103.74,103.76,233700000.0
2008-07-25 15:57:00,103.76,103.795,103.745,103.78,421900000.0
2008-07-25 15:58:00,103.77,103.795,103.75,103.77,292300000.0
2008-07-25 15:59:00,103.77,103.785,103.745,103.765,93200000.0
2008-07-25 16:00:00,103.76,103.785,103.68,103.69,279700001.0
2008-07-25 16:01:00,103.69,103.76,103.67,103.74,308400000.0
2008-07-25 16:02:00,103.74,103.805,103.74,103.745,523700000.0
2008-07-25 16:03:00,103.745,103.77,103.705,103.735,310600000.0
2008-07-25 16:04:00,103.735,103.745,103.715,103.725,396000000.0
2008-07-25 16:05:00,103.725,103.735,103.665,103.705,224300000.0
2008-07-25 16:06:00,103.68,103.71,103.675,103.695,284800001.0
2008-07-25 16:07:00,103.695,103.72,103.685,103.69,309700000.0
2008-07-25 16:08:00,103.69,103.725,103.685,103.715,252000000.0
2008-07-25 16:09:00,103.715,103.72,103.695,103.7,335900000.0
2008-07-25 16:10:00,103.695,103.725,103.695,103.725,230900000.0
2008-07-25 16:11:00,103.725,103.74,103.71,103.725,398700000.0
2008-07-25 16:12:00,103.725,103.755,103.705,103.755,386600000.0
2008-07-25 16:13:00,103.745,103.765,103.735,103.75,283700000.0
2008-07-25 16:14:00,103.75,103.75,103.725,103.75,339700000.0
2008-07-25 16:15:00,103.75,103.75,103.72,103.735,319300000.0
2008-07-25 16:16:00,103.735,103.75,103.715,103.725,418000000.0
2008-07-25 16:17:00,103.74,103.755,103.715,103.73,365400000.0
2008-07-25 16:18:00,103.73,103.775,103.725,103.76,323900000.0
2008-07-25 16:19:00,103.76,103.775,103.74,103.775,402000000.0
2008-07-25 16:20:00,103.77,103.77,103.72,103.725,398500000.0
2008-07-25 16:21:00,103.72,103.74,103.72,103.74,326600000.0
2008-07-25 16:22:00,103.745,103.755,103.735,103.745,122700000.0
2008-07-25 16:23:00,103.745,103.765,103.74,103.75,278700000.0
2008-07-25 16:24:00,103.75,103.775,103.745,103.775,261600000.0
2008-07-25 16:25:00,103.775,103.775,103.745,103.75,233000000.0
2008-07-25 16:26:00,103.75,103.76,103.725,103.76,219600000.0
2008-07-25 16:27:00,103.76,103.775,103.745,103.755,290400000.0
2008-07-25 16:28:00,103.76,103.79,103.755,103.775,289500000.0
2008-07-25 16:29:00,103.775,103.79,103.765,103.775,291200000.0
2008-07-25 16:30:00,103.775,103.8,103.775,103.79,232000000.0
2008-07-25 16:31:00,103.78,103.8,103.78,103.79,106100000.0
2008-07-25 16:32:00,103.79,103.8,103.79,103.8,78800000.0
2008-07-25 16:33:00,103.8,103.81,103.8,103.8,80500000.0
2008-07-25 16:34:00,103.8,103.81,103.78,103.8,165400000.0
2008-07-25 16:35:00,103.8,103.83,103.8,103.81,205900000.0
2008-07-25 16:36:00,103.82,103.82,103.79,103.8,226000000.0
2008-07-25 16:37:00,103.79,103.8,103.78,103.8,140800000.0
2008-07-25 16:38:00,103.8,103.81,103.8,103.8,135900000.0
2008-07-25 16:39:00,103.8,103.81,103.78,103.8,169300000.0
2008-07-25 16:40:00,103.79,103.81,103.78,103.8,123600000.0
2008-07-25 16:41:00,103.81,103.81,103.79,103.79,184900000.0
2008-07-25 16:42:00,103.79,103.8,103.77,103.78,92700000.0
2008-07-25 16:43:00,103.78,103.78,103.74,103.75,166700000.0
2008-07-25 16:44:00,103.75,103.76,103.74,103.75,103600000.0
2008-07-25 16:45:00,103.755,103.76,103.73,103.745,60000000.0
2008-07-25 16:46:00,103.745,103.75,103.73,103.74,116300000.0
2008-07-25 16:47:00,103.74,103.77,103.73,103.76,157600000.0
2008-07-25 16:48:00,103.76,103.79,103.75,103.78,78200000.0
2008-07-25 16:49:00,103.79,103.79,103.77,103.77,153900000.0
2008-07-25 16:50:00,103.77,103.78,103.77,103.78,132800000.0
2008-07-25 16:51:00,103.78,103.82,103.78,103.81,67400000.0
2008-07-25 16:52:00,103.81,103.83,103.8,103.83,57000000.0
2008-07-25 16:53:00,103.83,103.83,103.81,103.81,74600000.0
2008-07-25 16:54:00,103.81,103.81,103.77,103.77,89700000.0
2008-07-25 16:55:00,103.78,103.78,103.77,103.78,53900000.0
2008-07-25 16:56:00,103.78,103.79,103.76,103.78,152500000.0
2008-07-25 16:57:00,103.78,103.8,103.78,103.79,72500000.0
2008-07-25 16:58:00,103.79,103.79,103.76,103.77,210500000.0
2008-07-25 16:59:00,103.77,103.78,103.75,103.76,163800000.0
2008-07-25 17:00:00,103.76,103.78,103.76,103.77,120900000.0
2008-07-25 17:01:00,103.78,103.78,103.755,103.76,84800000.0
2008-07-25 17:02:00,103.76,103.76,103.74,103.74,78600000.0
2008-07-25 17:03:00,103.75,103.75,103.73,103.73,102900000.0
2008-07-25 17:04:00,103.73,103.75,103.72,103.725,70500000.0
2008-07-25 17:05:00,103.725,103.75,103.725,103.74,57300000.0
2008-07-25 17:06:00,103.74,103.76,103.735,103.74,58800000.0
2008-07-25 17:07:00,103.74,103.74,103.71,103.71,117000000.0
2008-07-25 17:08:00,103.71,103.71,103.7,103.7,80400000.0
2008-07-25 17:09:00,103.7,103.72,103.69,103.72,114400000.0
2008-07-25 17:10:00,103.72,103.74,103.71,103.74,110800000.0
2008-07-25 17:11:00,103.74,103.76,103.73,103.75,137000000.0
2008-07-25 17:12:00,103.74,103.75,103.73,103.74,55500000.0
2008-07-25 17:13:00,103.74,103.77,103.74,103.76,53400000.0
2008-07-25 17:14:00,103.77,103.8,103.76,103.77,158100000.0
2008-07-25 17:15:00,103.77,103.81,103.77,103.81,177200000.0
2008-07-25 17:16:00,103.81,103.82,103.79,103.8,170100000.0
2008-07-25 17:17:00,103.81,103.82,103.79,103.79,121600000.0
2008-07-25 17:18:00,103.79,103.81,103.78,103.79,153400000.0
2008-07-25 17:19:00,103.79,103.8,103.78,103.79,89500000.0
2008-07-25 17:20:00,103.79,103.82,103.78,103.81,107900000.0
2008-07-25 17:21:00,103.8,103.81,103.79,103.81,171300000.0
2008-07-25 17:22:00,103.81,103.81,103.78,103.8,189500000.0
2008-07-25 17:23:00,103.8,103.8,103.785,103.79,73500000.0
2008-07-25 17:24:00,103.79,103.83,103.79,103.8,157800000.0
2008-07-25 17:25:00,103.8,103.81,103.79,103.81,102200000.0
2008-07-25 17:26:00,103.81,103.81,103.795,103.8,140400000.0
2008-07-25 17:27:00,103.8,103.81,103.79,103.81,149600000.0
2008-07-25 17:28:00,103.8,103.84,103.8,103.84,183600000.0
2008-07-25 17:29:00,103.83,103.87,103.815,103.86,168100000.0
2008-07-25 17:30:00,103.86,103.86,103.83,103.84,249400000.0
2008-07-25 17:31:00,103.84,103.86,103.84,103.85,132900000.0
2008-07-25 17:32:00,103.85,103.87,103.85,103.85,197300000.0
2008-07-25 17:33:00,103.85,103.86,103.85,103.85,175900000.0
2008-07-25 17:34:00,103.86,103.87,103.84,103.84,120800000.0
2008-07-25 17:35:00,103.84,103.84,103.8,103.81,147100000.0
2008-07-25 17:36:00,103.81,103.82,103.8,103.81,86500000.0
2008-07-25 17:37:00,103.81,103.81,103.79,103.79,161600000.0
2008-07-25 17:38:00,103.795,103.8,103.77,103.8,178000000.0
2008-07-25 17:39:00,103.8,103.81,103.79,103.81,119900000.0
2008-07-25 17:40:00,103.81,103.83,103.805,103.82,138200000.0
2008-07-25 17:41:00,103.82,103.82,103.81,103.82,106800000.0
2008-07-25 17:42:00,103.82,103.825,103.81,103.82,89400000.0
2008-07-25 17:43:00,103.82,103.825,103.81,103.82,108100000.0
2008-07-25 17:44:00,103.82,103.82,103.8,103.81,155100000.0
2008-07-25 17:45:00,103.81,103.83,103.775,103.79,202500000.0
2008-07-25 17:46:00,103.79,103.8,103.78,103.78,86300000.0
2008-07-25 17:47:00,103.78,103.79,103.77,103.78,102200000.0
2008-07-25 17:48:00,103.78,103.8,103.78,103.79,162700000.0
2008-07-25 17:49:00,103.79,103.8,103.79,103.79,153900000.0
2008-07-25 17:50:00,103.79,103.8,103.77,103.78,128200000.0
2008-07-25 17:51:00,103.78,103.81,103.78,103.81,158700000.0
2008-07-25 17:52:00,103.81,103.83,103.8,103.8,108900000.0
2008-07-25 17:53:00,103.81,103.84,103.81,103.83,142200000.0
2008-07-25 17:54:00,103.83,103.85,103.82,103.83,143800000.0
2008-07-25 17:55:00,103.83,103.89,103.83,103.87,157500000.0
2008-07-25 17:56:00,103.87,103.88,103.86,103.86,103700000.0
2008-07-25 17:57:00,103.86,103.87,103.85,103.86,98700000.0
2008-07-25 17:58:00,103.86,103.87,103.85,103.86,110000000.0
2008-07-25 17:59:00,103.86,103.87,103.85,103.87,121100000.0
2008-07-25 18:00:00,103.87,103.91,103.86,103.9,71700000.0
2008-07-25 18:01:00,103.9,103.94,103.89,103.92,122800000.0
2008-07-25 18:02:00,103.92,103.96,103.915,103.92,148100000.0
2008-07-25 18:03:00,103.92,103.95,103.915,103.94,52600000.0
2008-07-25 18:04:00,103.93,103.96,103.93,103.95,81800000.0
2008-07-25 18:05:00,103.94,103.95,103.94,103.94,56400000.0
2008-07-25 18:06:00,103.93,103.95,103.93,103.93,114600000.0
2008-07-25 18:07:00,103.93,103.95,103.93,103.93,68600000.0
2008-07-25 18:08:00,103.94,103.96,103.93,103.93,21600000.0
2008-07-25 18:09:00,103.94,103.94,103.92,103.935,26700000.0
2008-07-25 18:10:00,103.93,103.95,103.93,103.93,72800000.0
2008-07-25 18:11:00,103.93,103.94,103.93,103.94,45200000.0
2008-07-25 18:12:00,103.94,103.97,103.94,103.96,64700000.0
2008-07-25 18:13:00,103.95,103.96,103.94,103.95,55600000.0
2008-07-25 18:14:00,103.96,103.97,103.95,103.96,88400000.0
2008-07-25 18:15:00,103.96,103.97,103.96,103.97,48500000.0
2008-07-25 18:16:00,103.96,103.97,103.96,103.96,101400000.0
2008-07-25 18:17:00,103.96,103.97,103.93,103.95,70900000.0
2008-07-25 18:18:00,103.95,103.98,103.94,103.96,124900000.0
2008-07-25 18:19:00,103.96,103.96,103.95,103.95,71900000.0
2008-07-25 18:20:00,103.96,103.97,103.95,103.95,38400000.0
2008-07-25 18:21:00,103.95,103.95,103.93,103.95,77300000.0
2008-07-25 18:22:00,103.95,103.96,103.93,103.94,33600000.0
2008-07-25 18:23:00,103.94,103.95,103.94,103.95,58100000.0
2008-07-25 18:24:00,103.95,103.95,103.94,103.95,70900000.0
2008-07-25 18:25:00,103.945,103.95,103.94,103.95,34300000.0
2008-07-25 18:26:00,103.95,103.96,103.93,103.96,60000000.0
2008-07-25 18:27:00,103.96,103.97,103.955,103.96,40600000.0
2008-07-25 18:28:00,103.97,103.98,103.96,103.97,66500000.0
2008-07-25 18:29:00,103.97,103.975,103.955,103.955,67900000.0
2008-07-25 18:30:00,103.965,103.965,103.95,103.96,94300000.0
2008-07-25 18:31:00,103.96,103.99,103.96,103.99,65400000.0
2008-07-25 18:32:00,103.98,104.01,103.98,104.0,26500000.0
2008-07-25 18:33:00,103.99,104.01,103.99,104.01,20000000.0
2008-07-25 18:34:00,104.0,104.01,103.98,103.99,49500000.0
2008-07-25 18:35:00,103.99,103.99,103.97,103.98,23900000.0
2008-07-25 18:36:00,103.97,103.99,103.97,103.99,48900000.0
2008-07-25 18:37:00,103.98,103.99,103.98,103.98,23700000.0
2008-07-25 18:38:00,103.98,103.99,103.97,103.98,24500000.0
2008-07-25 18:39:00,103.98,104.0,103.975,103.98,106800000.0
2008-07-25 18:40:00,103.98,104.0,103.97,104.0,85400000.0
2008-07-25 18:41:00,104.0,104.01,103.99,104.01,34600000.0
2008-07-25 18:42:00,104.0,104.01,103.98,104.01,30600000.0
2008-07-25 18:43:00,104.0,104.02,104.0,104.01,26400000.0
2008-07-25 18:44:00,104.01,104.01,103.97,103.98,58400000.0
2008-07-25 18:45:00,103.98,103.99,103.97,103.98,37700000.0
2008-07-25 18:46:00,103.97,103.99,103.97,103.98,19700000.0
2008-07-25 18:47:00,103.98,103.98,103.97,103.98,37000000.0
2008-07-25 18:48:00,103.99,104.0,103.98,103.99,45300000.0
2008-07-25 18:49:00,104.0,104.0,103.99,103.99,50300000.0
2008-07-25 18:50:00,103.99,103.99,103.95,103.97,75500000.0
2008-07-25 18:51:00,103.97,103.98,103.96,103.97,74600000.0
2008-07-25 18:52:00,103.97,103.98,103.97,103.98,99500000.0
2008-07-25 18:53:00,103.99,103.99,103.99,103.99,110300000.0
2008-07-25 18:54:00,103.99,104.0,103.975,104.0,63400000.0
2008-07-25 18:55:00,103.99,104.0,103.99,103.99,38300000.0
2008-07-25 18:56:00,103.99,104.0,103.98,103.99,92900000.0
2008-07-25 18:57:00,103.99,104.01,103.98,104.0,53700000.0
2008-07-25 18:58:00,103.99,104.01,103.97,103.97,95400000.0
2008-07-25 18:59:00,103.98,103.98,103.97,103.98,25600000.0
2008-07-25 19:00:00,103.98,103.99,103.98,103.98,29800000.0
2008-07-25 19:01:00,103.99,104.01,103.96,104.0,71100000.0
2008-07-25 19:02:00,104.02,104.02,104.0,104.01,45000000.0
2008-07-25 19:03:00,104.0,104.005,103.98,103.99,48200000.0
2008-07-25 19:04:00,103.99,104.0,103.98,103.99,68000000.0
2008-07-25 19:05:00,104.0,104.0,103.98,103.98,98700000.0
2008-07-25 19:06:00,103.98,103.98,103.97,103.97,45200000.0
2008-07-25 19:07:00,103.97,103.97,103.95,103.96,112700000.0
2008-07-25 19:08:00,103.96,103.98,103.95,103.97,41600000.0
2008-07-25 19:09:00,103.96,103.97,103.96,103.97,67400000.0
2008-07-25 19:10:00,103.97,103.97,103.96,103.96,9900000.0
2008-07-25 19:11:00,103.97,103.97,103.95,103.95,34000000.0
2008-07-25 19:12:00,103.96,103.99,103.95,103.98,105500000.0
2008-07-25 19:13:00,103.97,103.99,103.96,103.975,73000000.0
2008-07-25 19:14:00,103.97,104.065,103.94,104.03,292800000.0
2008-07-25 19:15:00,104.03,104.035,103.94,103.94,174900000.0
2008-07-25 19:16:00,103.94,104.02,103.94,103.985,175500000.0
2008-07-25 19:17:00,103.99,104.02,103.99,104.01,147800000.0
2008-07-25 19:18:00,104.01,104.02,103.99,104.0,164900000.0
2008-07-25 19:19:00,104.0,104.02,103.98,103.98,231300000.0
2008-07-25 19:20:00,103.98,104.05,103.98,104.04,165600000.0
2008-07-25 19:21:00,104.04,104.05,104.01,104.01,183300000.0
2008-07-25 19:22:00,104.01,104.03,103.98,104.02,70400000.0
2008-07-25 19:23:00,104.03,104.03,104.0,104.0,125200000.0
2008-07-25 19:24:00,104.0,104.01,103.99,104.0,40200000.0
2008-07-25 19:25:00,104.01,104.02,103.99,104.01,90100000.0
2008-07-25 19:26:00,104.01,104.02,104.0,104.01,88900000.0
2008-07-25 19:27:00,104.03,104.03,104.02,104.03,95900000.0
2008-07-25 19:28:00,104.03,104.03,103.975,103.99,99200000.0
2008-07-25 19:29:00,103.99,104.02,103.99,104.0,41900000.0
2008-07-25 19:30:00,104.0,104.02,104.0,104.005,40400000.0
2008-07-25 19:31:00,104.01,104.02,104.0,104.02,26200000.0
2008-07-25 19:32:00,104.02,104.02,104.005,104.01,37600000.0
2008-07-25 19:33:00,104.01,104.01,103.995,104.0,46000000.0
2008-07-25 19:34:00,104.01,104.02,103.97,103.98,49300000.0
2008-07-25 19:35:00,103.98,103.98,103.95,103.96,65900000.0
2008-07-25 19:36:00,103.96,103.97,103.92,103.93,95700000.0
2008-07-25 19:37:00,103.93,103.96,103.92,103.95,92100000.0
2008-07-25 19:38:00,103.96,103.97,103.95,103.97,44500000.0
2008-07-25 19:39:00,103.96,103.97,103.93,103.94,62300000.0
2008-07-25 19:40:00,103.94,103.97,103.92,103.97,71000000.0
2008-07-25 19:41:00,103.96,103.97,103.94,103.95,54800000.0
2008-07-25 19:42:00,103.95,103.97,103.93,103.94,94800000.0
2008-07-25 19:43:00,103.94,103.94,103.915,103.93,65900000.0
2008-07-25 19:44:00,103.93,103.96,103.93,103.96,54500000.0
2008-07-25 19:45:00,103.96,103.96,103.94,103.955,57700000.0
2008-07-25 19:46:00,103.96,103.96,103.93,103.93,58400000.0
2008-07-25 19:47:00,103.93,103.93,103.89,103.91,65400000.0
2008-07-25 19:48:00,103.91,103.91,103.9,103.905,46900000.0
2008-07-25 19:49:00,103.91,103.92,103.905,103.905,34300000.0
2008-07-25 19:50:00,103.89,103.915,103.89,103.91,66500000.0
2008-07-25 19:51:00,103.91,103.93,103.91,103.93,41700000.0
2008-07-25 19:52:00,103.93,103.94,103.93,103.93,41900000.0
2008-07-25 19:53:00,103.94,103.95,103.93,103.95,52700000.0
2008-07-25 19:54:00,103.95,103.96,103.94,103.95,28500000.0
2008-07-25 19:55:00,103.95,103.99,103.95,103.99,145500000.0
2008-07-25 19:56:00,104.0,104.01,103.99,103.99,61800000.0
2008-07-25 19:57:00,103.99,104.01,103.99,104.0,172000000.0
2008-07-25 19:58:00,104.0,104.02,103.99,104.0,97500000.0
2008-07-25 19:59:00,104.0,104.01,103.985,104.0,103000000.0
2008-07-25 20:00:00,103.99,104.01,103.99,104.0,81900000.0
2008-07-25 20:01:00,104.01,104.03,104.0,104.02,86000000.0
2008-07-25 20:02:00,104.02,104.025,104.02,104.02,55400000.0
2008-07-25 20:03:00,104.03,104.04,104.02,104.035,57600000.0
2008-07-25 20:04:00,104.03,104.05,104.02,104.04,126000000.0
2008-07-25 20:05:00,104.03,104.03,104.02,104.03,66200000.0
2008-07-25 20:06:00,104.03,104.04,104.02,104.02,47200000.0
2008-07-25 20:07:00,104.02,104.03,104.0,104.01,83800000.0
2008-07-25 20:08:00,104.01,104.05,104.01,104.05,44400000.0
2008-07-25 20:09:00,104.05,104.06,104.045,104.05,74400000.0
2008-07-25 20:10:00,104.05,104.05,104.02,104.03,105900000.0
2008-07-25 20:11:00,104.03,104.03,104.01,104.01,24200000.0
2008-07-25 20:12:00,104.01,104.03,104.01,104.03,73400000.0
2008-07-25 20:13:00,104.03,104.05,104.03,104.03,38700000.0
2008-07-25 20:14:00,104.03,104.05,104.02,104.05,30000000.0
2008-07-25 20:15:00,104.05,104.07,104.04,104.06,113500000.0
2008-07-25 20:16:00,104.06,104.07,104.05,104.05,130900000.0
2008-07-25 20:17:00,104.055,104.07,104.055,104.07,27600000.0
2008-07-25 20:18:00,104.065,104.085,104.06,104.075,48300000.0
2008-07-25 20:19:00,104.07,104.09,104.055,104.06,167800000.0
2008-07-25 20:20:00,104.06,104.11,104.06,104.11,110000000.0
2008-07-25 20:21:00,104.11,104.12,104.07,104.08,73900000.0
2008-07-25 20:22:00,104.08,104.085,104.03,104.04,161200000.0
2008-07-25 20:23:00,104.05,104.06,104.04,104.05,68700000.0
2008-07-25 20:24:00,104.055,104.06,104.05,104.05,77500000.0
2008-07-25 20:25:00,104.05,104.06,104.045,104.06,39800000.0
2008-07-25 20:26:00,104.06,104.07,104.06,104.06,66500000.0
2008-07-25 20:27:00,104.06,104.08,104.05,104.07,52200000.0
2008-07-25 20:28:00,104.07,104.075,104.07,104.07,63100000.0
2008-07-25 20:29:00,104.07,104.08,104.065,104.07,78700000.0
2008-07-25 20:30:00,104.07,104.09,104.07,104.07,108300000.0
2008-07-25 20:31:00,104.06,104.075,104.055,104.07,55700000.0
2008-07-25 20:32:00,104.07,104.075,104.05,104.055,40400000.0
2008-07-25 20:33:00,104.055,104.07,104.035,104.06,53800000.0
2008-07-25 20:34:00,104.08,104.08,104.04,104.05,62800000.0
2008-07-25 20:35:00,104.055,104.06,104.05,104.05,45300000.0
2008-07-25 20:36:00,104.05,104.05,104.04,104.05,48100000.0
2008-07-25 20:37:00,104.05,104.09,104.05,104.07,111700000.0
2008-07-25 20:38:00,104.07,104.08,104.06,104.08,56300000.0
2008-07-25 20:39:00,104.09,104.09,104.06,104.06,31200000.0
2008-07-25 20:40:00,104.06,104.075,104.06,104.07,35400000.0
2008-07-25 20:41:00,104.07,104.07,104.06,104.06,20500000.0
2008-07-25 20:42:00,104.06,104.09,104.06,104.085,58900000.0
2008-07-25 20:43:00,104.09,104.095,104.07,104.07,86300000.0
2008-07-25 20:44:00,104.075,104.11,104.075,104.1,41600000.0
2008-07-25 20:45:00,104.1,104.11,104.095,104.1,73600000.0
2008-07-25 20:46:00,104.105,104.115,104.1,104.11,37800000.0
2008-07-25 20:47:00,104.12,104.12,104.11,104.12,17200000.0
2008-07-25 20:48:00,104.12,104.12,104.1,104.1,74100000.0
2008-07-25 20:49:00,104.1,104.11,104.09,104.09,50700000.0
2008-07-25 20:50:00,104.095,104.1,104.075,104.08,53900000.0
2008-07-25 20:51:00,104.08,104.08,104.045,104.045,96200000.0
2008-07-25 20:52:00,104.06,104.08,104.05,104.08,71000000.0
2008-07-25 20:53:00,104.08,104.08,104.07,104.07,65500000.0
2008-07-25 20:54:00,104.055,104.075,104.055,104.075,20700000.0
2008-07-25 20:55:00,104.075,104.075,104.05,104.05,35300000.0
2008-07-25 20:56:00,104.05,104.05,104.05,104.05,16500000.0
2008-07-25 20:57:00,104.05,104.05,104.045,104.05,14500000.0
2008-07-25 20:58:00,104.05,104.06,104.05,104.06,32700000.0
2008-07-25 20:59:00,104.05,104.07,104.05,104.05,30900000.0
2008-07-25 21:00:00,104.055,104.055,104.04,104.04,26700000.0
2008-07-25 21:01:00,104.04,104.05,104.03,104.05,73400000.0
2008-07-25 21:02:00,104.05,104.05,104.03,104.04,60700000.0
2008-07-25 21:03:00,104.045,104.05,104.045,104.05,12400000.0
2008-07-25 21:04:00,104.055,104.06,104.055,104.06,27600000.0
2008-07-25 21:05:00,104.06,104.06,104.05,104.05,33100000.0
2008-07-25 21:06:00,104.05,104.05,104.045,104.05,15400000.0
2008-07-25 21:07:00,104.045,104.06,104.045,104.055,76900000.0
2008-07-25 21:08:00,104.06,104.06,104.05,104.06,70600000.0
2008-07-25 21:09:00,104.06,104.065,104.06,104.06,19300000.0
2008-07-25 21:10:00,104.06,104.06,104.06,104.06,94300000.0
2008-07-25 21:11:00,104.06,104.065,104.06,104.06,63900000.0
2008-07-25 21:12:00,104.06,104.065,104.05,104.06,17200000.0
2008-07-25 21:13:00,104.06,104.06,104.06,104.06,22000000.0
2008-07-25 21:14:00,104.055,104.06,104.05,104.055,55200000.0
2008-07-25 21:15:00,104.055,104.06,104.05,104.05,37600000.0
2008-07-25 21:16:00,104.055,104.055,104.04,104.05,26500000.0
2008-07-25 21:17:00,104.05,104.05,104.04,104.04,37900000.0
2008-07-25 21:18:00,104.05,104.05,104.04,104.05,26900000.0
2008-07-25 21:19:00,104.05,104.05,104.05,104.05,38900000.0
2008-07-25 21:20:00,104.05,104.05,104.04,104.04,24700000.0
2008-07-25 21:21:00,104.04,104.04,104.035,104.04,26000000.0
2008-07-25 21:22:00,104.04,104.05,104.03,104.03,28400000.0
2008-07-25 21:23:00,104.04,104.05,104.03,104.045,39900000.0
2008-07-25 21:24:00,104.05,104.06,104.05,104.055,46500000.0
2008-07-25 21:25:00,104.06,104.06,104.05,104.05,33600000.0
2008-07-25 21:26:00,104.045,104.05,104.04,104.05,40400000.0
2008-07-25 21:27:00,104.05,104.05,104.04,104.04,30600000.0
2008-07-25 21:28:00,104.04,104.04,104.04,104.04,10300000.0
2008-07-25 21:29:00,104.045,104.05,104.04,104.05,19500000.0
2008-07-25 21:30:00,104.04,104.05,104.04,104.045,27100000.0
2008-07-25 21:31:00,104.045,104.055,104.045,104.05,25500000.0
2008-07-25 21:32:00,104.045,104.05,104.04,104.05,33800000.0
2008-07-25 21:33:00,104.05,104.06,104.05,104.055,24500000.0
2008-07-25 21:34:00,104.055,104.085,104.055,104.085,52900000.0
2008-07-25 21:35:00,104.09,104.095,104.09,104.09,19400000.0
2008-07-25 21:36:00,104.085,104.085,104.085,104.085,7000000.0
2008-07-25 21:37:00,104.09,104.095,104.08,104.09,26200000.0
2008-07-25 21:38:00,104.085,104.085,104.075,104.075,9500000.0
2008-07-25 21:39:00,104.08,104.08,104.07,104.08,49000000.0
2008-07-25 21:40:00,104.08,104.08,104.055,104.06,68900000.0
2008-07-25 21:41:00,104.06,104.07,104.06,104.06,24200000.0
2008-07-25 21:42:00,104.065,104.075,104.05,104.065,57100000.0
2008-07-25 21:43:00,104.06,104.075,104.06,104.06,28500000.0
2008-07-25 21:44:00,104.06,104.065,104.06,104.065,5000000.0
2008-07-25 21:45:00,104.065,104.065,104.06,104.065,16200000.0
2008-07-25 21:46:00,104.06,104.07,104.06,104.065,46400000.0
2008-07-25 21:47:00,104.07,104.075,104.06,104.065,14500000.0
2008-07-25 21:48:00,104.07,104.07,104.06,104.06,62700000.0
2008-07-25 21:49:00,104.06,104.06,104.05,104.055,33600000.0
2008-07-25 21:50:00,104.06,104.065,104.04,104.05,54900000.0
2008-07-25 21:51:00,104.05,104.05,104.04,104.045,26100000.0
2008-07-25 21:52:00,104.04,104.04,104.02,104.025,39700000.0
2008-07-25 21:53:00,104.025,104.035,104.025,104.03,9100000.0
2008-07-25 21:54:00,104.03,104.03,104.025,104.03,17100000.0
2008-07-25 21:55:00,104.03,104.03,104.03,104.03,25300000.0
2008-07-25 21:56:00,104.03,104.04,104.025,104.035,30400000.0
2008-07-25 21:57:00,104.04,104.04,104.035,104.04,19200000.0
2008-07-25 21:58:00,104.03,104.04,104.03,104.04,3700000.0
2008-07-25 21:59:00,104.035,104.06,104.03,104.05,32500000.0
2008-07-25 22:00:00,104.05,104.05,104.03,104.03,22000000.0
2008-07-25 22:01:00,104.035,104.04,104.03,104.04,47000000.0
2008-07-25 22:02:00,104.04,104.04,104.025,104.03,32300000.0
2008-07-25 22:03:00,104.02,104.035,104.02,104.035,27600000.0
2008-07-25 22:04:00,104.03,104.035,104.025,104.025,19100000.0
2008-07-25 22:05:00,104.025,104.04,104.02,104.04,40800000.0
2008-07-25 22:06:00,104.04,104.04,104.03,104.03,34500000.0
2008-07-25 22:07:00,104.03,104.03,104.02,104.03,31400000.0
2008-07-25 22:08:00,104.03,104.03,104.02,104.02,63500000.0
2008-07-25 22:09:00,104.03,104.03,104.01,104.015,22800000.0
2008-07-25 22:10:00,104.01,104.01,104.005,104.01,10900000.0
2008-07-25 22:11:00,104.01,104.015,104.0,104.01,48400000.0
2008-07-25 22:12:00,104.01,104.02,104.005,104.015,36100000.0
2008-07-25 22:13:00,104.015,104.015,104.0,104.01,20700000.0
2008-07-25 22:14:00,104.01,104.01,104.0,104.0,16300000.0
2008-07-25 22:15:00,104.0,104.015,103.995,104.005,33300000.0
2008-07-25 22:16:00,104.0,104.01,103.97,103.98,44600000.0
2008-07-25 22:17:00,103.98,104.0,103.95,103.95,54400000.0
2008-07-25 22:18:00,103.955,103.965,103.95,103.965,14400000.0
2008-07-25 22:19:00,103.96,103.97,103.955,103.97,14900000.0
2008-07-25 22:20:00,103.965,103.965,103.955,103.96,23400000.0
2008-07-25 22:21:00,103.965,103.97,103.965,103.965,5000000.0
2008-07-25 22:22:00,103.965,103.975,103.955,103.97,44700000.0
2008-07-25 22:23:00,103.965,103.97,103.965,103.965,5000000.0
2008-07-25 22:24:00,103.965,103.97,103.955,103.97,40400000.0
2008-07-25 22:25:00,103.97,103.97,103.965,103.965,6000000.0
2008-07-25 22:26:00,103.965,103.975,103.965,103.975,10100000.0
2008-07-25 22:27:00,103.98,104.01,103.98,104.005,51100000.0
2008-07-25 22:28:00,104.02,104.035,104.02,104.03,22500000.0
2008-07-25 22:29:00,104.04,104.06,104.04,104.055,27800000.0
2008-07-25 22:30:00,104.05,104.06,104.05,104.06,22500000.0
2008-07-25 22:31:00,104.05,104.055,104.05,104.055,20000000.0
2008-07-25 22:32:00,104.05,104.05,104.04,104.04,24700000.0
2008-07-25 22:33:00,104.04,104.04,104.03,104.03,3400000.0
2008-07-25 22:34:00,104.035,104.045,104.035,104.045,45500000.0
2008-07-25 22:35:00,104.04,104.06,104.04,104.06,24700000.0
2008-07-25 22:36:00,104.055,104.06,104.045,104.06,37100000.0
2008-07-25 22:37:00,104.06,104.06,104.045,104.055,9100000.0
2008-07-25 22:38:00,104.065,104.065,104.055,104.055,11700000.0
2008-07-25 22:39:00,104.06,104.06,104.055,104.055,9500000.0
2008-07-25 22:40:00,104.055,104.055,104.045,104.05,26200000.0
2008-07-25 22:41:00,104.05,104.05,104.025,104.025,18500000.0
2008-07-25 22:42:00,104.025,104.025,104.02,104.02,2000000.0
2008-07-25 22:43:00,104.02,104.035,104.02,104.025,23400000.0
2008-07-25 22:44:00,104.03,104.03,104.03,104.03,2000000.0
2008-07-25 22:45:00,104.035,104.035,104.02,104.02,23600000.0
2008-07-25 22:46:00,104.025,104.025,104.015,104.02,7000000.0
2008-07-25 22:47:00,104.02,104.03,104.015,104.025,14100000.0
2008-07-25 22:48:00,104.02,104.03,104.02,104.03,19400000.0
2008-07-25 22:49:00,104.015,104.02,104.015,104.02,3000000.0
2008-07-25 22:50:00,104.025,104.06,104.025,104.06,24100000.0
2008-07-25 22:51:00,104.06,104.08,104.06,104.075,28100000.0
2008-07-25 22:52:00,104.07,104.09,104.065,104.08,69400000.0
2008-07-25 22:53:00,104.08,104.095,104.07,104.09,40200000.0
2008-07-25 22:54:00,104.095,104.095,104.075,104.075,36300000.0
2008-07-25 22:55:00,104.09,104.105,104.07,104.075,57700000.0
2008-07-25 22:56:00,104.07,104.07,104.05,104.065,26500000.0
2008-07-25 22:57:00,104.06,104.085,104.06,104.08,12000000.0
2008-07-25 22:58:00,104.09,104.09,104.075,104.09,24300000.0
2008-07-25 22:59:00,104.06,104.115,104.04,104.05,54400000.0
2008-07-27 23:00:00,103.944,104.002,103.944,103.977,51800000.0
2008-07-27 23:01:00,103.942,103.952,103.923,103.945,10100000.0
2008-07-27 23:02:00,103.94,103.981,103.939,103.967,55500000.0
2008-07-27 23:03:00,103.975,103.978,103.946,103.962,74900000.0
2008-07-27 23:04:00,103.967,103.967,103.927,103.927,17500000.0
2008-07-27 23:05:00,103.936,103.96,103.929,103.933,71900000.0
2008-07-27 23:06:00,103.955,103.96,103.927,103.951,18000000.0
2008-07-27 23:07:00,103.955,103.967,103.938,103.941,36600000.0
2008-07-27 23:08:00,103.951,103.962,103.939,103.948,18100000.0
2008-07-27 23:09:00,103.945,103.945,103.931,103.943,28200000.0
2008-07-27 23:10:00,103.92,103.92,103.92,103.92,16700001.0
2008-07-27 23:11:00,103.927,103.933,103.927,103.927,35600000.0
2008-07-27 23:12:00,103.92,103.92,103.92,103.92,33400002.0
2008-07-27 23:13:00,103.95,103.95,103.94,103.94,133600008.0
2008-07-27 23:14:00,103.94,103.94,103.94,103.94,33400002.0
2008-07-27 23:15:00,103.93,103.94,103.93,103.94,33400002.0
2008-07-27 23:16:00,103.94,103.94,103.94,103.94,16700001.0
2008-07-27 23:17:00,103.954,103.957,103.944,103.957,64000000.0
2008-07-27 23:18:00,103.934,103.964,103.934,103.957,29900000.0
2008-07-27 23:19:00,103.963,103.967,103.944,103.957,52400000.0
2008-07-27 23:20:00,103.945,103.952,103.943,103.949,102500000.0
2008-07-27 23:21:00,103.96,103.968,103.96,103.96,80000000.0
2008-07-27 23:22:00,103.94,103.94,103.94,103.94,16700001.0
2008-07-27 23:23:00,103.94,103.94,103.94,103.94,16700001.0
2008-07-27 23:24:00,103.94,103.94,103.94,103.94,16700001.0
2008-07-27 23:25:00,103.94,103.94,103.94,103.94,50100003.0
2008-07-27 23:26:00,103.94,103.94,103.94,103.94,16700001.0
2008-07-27 23:27:00,103.94,103.94,103.94,103.94,16700001.0
2008-07-27 23:28:00,103.94,103.94,103.94,103.94,33400002.0
2008-07-27 23:29:00,103.94,103.94,103.94,103.94,16700001.0
2008-07-27 23:30:00,103.95,103.95,103.95,103.95,16700001.0
2008-07-27 23:31:00,103.94,103.94,103.94,103.94,16700001.0
2008-07-27 23:32:00,103.95,103.95,103.94,103.94,63000000.0
2008-07-27 23:33:00,103.97,103.97,103.94,103.95,49000000.0
2008-07-27 23:34:00,103.952,103.961,103.932,103.941,93900000.0
2008-07-27 23:35:00,103.95,103.95,103.95,103.95,4200000.0
2008-07-27 23:36:00,103.94,103.95,103.94,103.95,18800001.0
2008-07-27 23:37:00,103.952,103.955,103.947,103.955,25900000.0
2008-07-27 23:38:00,103.94,103.97,103.94,103.94,73500000.0
2008-07-27 23:39:00,103.94,103.94,103.94,103.94,2100000.0
2008-07-27 23:40:00,103.94,103.94,103.94,103.94,2100000.0
2008-07-27 23:41:00,103.93,103.93,103.93,103.93,2100000.0
2008-07-27 23:42:00,103.92,103.92,103.9,103.9,60900000.0
2008-07-27 23:43:00,103.91,103.91,103.91,103.91,4200000.0
2008-07-27 23:44:00,103.91,103.91,103.91,103.91,6300000.0
2008-07-27 23:45:00,103.91,103.92,103.9,103.9,81800001.0
2008-07-27 23:46:00,103.9,103.94,103.9,103.94,35700000.0
2008-07-27 23:47:00,103.93,103.95,103.93,103.95,50400000.0
2008-07-27 23:48:00,103.95,103.95,103.95,103.95,4200000.0
2008-07-27 23:49:00,103.95,103.95,103.95,103.95,8400000.0
2008-07-27 23:50:00,103.95,103.95,103.95,103.95,10500000.0
2008-07-27 23:51:00,103.96,103.96,103.95,103.96,14700000.0
2008-07-27 23:52:00,103.95,103.96,103.95,103.96,6300000.0
2008-07-27 23:53:00,103.96,103.96,103.96,103.96,2100000.0
2008-07-27 23:54:00,103.97,103.98,103.96,103.98,12600000.0
2008-07-27 23:55:00,103.98,103.98,103.97,103.97,16800000.0
2008-07-27 23:56:00,103.96,103.98,103.96,103.98,8400000.0
2008-07-27 23:57:00,103.98,104.01,103.98,104.0,56700000.0
2008-07-27 23:58:00,104.01,104.02,104.0,104.0,42000000.0
2008-07-27 23:59:00,104.0,104.01,103.93,103.96,98700000.0
2008-07-28 00:00:00,103.95,103.98,103.95,103.98,21000000.0
2008-07-28 00:01:00,103.98,103.98,103.97,103.98,37800000.0
2008-07-28 00:02:00,103.98,103.99,103.98,103.98,52500000.0
2008-07-28 00:03:00,103.98,104.0,103.97,103.97,13600000.0
2008-07-28 00:04:00,103.98,103.98,103.98,103.98,18900000.0
2008-07-28 00:05:00,104.0,104.0,103.96,103.97,36700000.0
2008-07-28 00:06:00,103.96,104.0,103.96,104.0,16700000.0
2008-07-28 00:07:00,103.99,104.01,103.99,104.0,18800000.0
2008-07-28 00:08:00,104.0,104.02,103.99,103.99,56600000.0
2008-07-28 00:09:00,104.01,104.01,103.98,103.98,5200000.0
2008-07-28 00:10:00,103.98,104.0,103.97,103.99,131699998.0
2008-07-28 00:11:00,103.99,103.99,103.97,103.98,27900000.0
2008-07-28 00:12:00,103.97,103.98,103.96,103.97,28300000.0
2008-07-28 00:13:00,103.98,103.98,103.96,103.97,5900000.0
2008-07-28 00:14:00,103.95,103.96,103.95,103.96,3100000.0
2008-07-28 00:15:00,103.95,103.96,103.95,103.96,3100000.0
2008-07-28 00:16:00,103.94,103.96,103.94,103.96,18600000.0
2008-07-28 00:17:00,103.94,103.98,103.93,103.98,40000000.0
2008-07-28 00:18:00,103.99,104.0,103.96,103.99,85900000.0
2008-07-28 00:19:00,103.99,104.02,103.99,103.99,195300000.0
2008-07-28 00:20:00,103.99,104.01,103.99,104.0,88500000.0
2008-07-28 00:21:00,104.0,104.01,103.99,104.01,135900000.0
2008-07-28 00:22:00,104.01,104.03,103.99,104.02,138900000.0
2008-07-28 00:23:00,104.01,104.02,104.01,104.02,55600000.0
2008-07-28 00:24:00,104.02,104.03,104.01,104.02,66900000.0
2008-07-28 00:25:00,104.03,104.03,104.02,104.03,33100000.0
2008-07-28 00:26:00,104.03,104.03,104.01,104.02,76700000.0
2008-07-28 00:27:00,104.02,104.02,104.02,104.02,33800000.0
2008-07-28 00:28:00,104.02,104.03,104.02,104.03,19100000.0
2008-07-28 00:29:00,104.03,104.03,104.03,104.03,28000000.0
2008-07-28 00:30:00,104.03,104.05,104.03,104.04,72300000.0
2008-07-28 00:31:00,104.04,104.04,104.04,104.04,24500000.0
2008-07-28 00:32:00,104.04,104.04,104.04,104.04,18100000.0
2008-07-28 00:33:00,104.04,104.04,104.03,104.04,61100000.0
2008-07-28 00:34:00,104.03,104.03,104.03,104.03,9300000.0
2008-07-28 00:35:00,104.03,104.03,104.015,104.015,17400000.0
2008-07-28 00:36:00,104.02,104.02,103.98,103.98,36500000.0
2008-07-28 00:37:00,104.01,104.01,103.98,104.01,141899997.0
2008-07-28 00:38:00,104.02,104.02,103.98,104.01,150299997.0
2008-07-28 00:39:00,104.01,104.02,104.01,104.01,4300000.0
2008-07-28 00:40:00,104.02,104.02,103.98,103.99,15700000.0
2008-07-28 00:41:00,103.98,104.01,103.98,104.0,11000000.0
2008-07-28 00:42:00,103.98,103.98,103.98,103.98,28000000.0
2008-07-28 00:43:00,103.98,103.98,103.98,103.98,4000000.0
2008-07-28 00:44:00,103.98,104.0,103.98,103.99,9200000.0
2008-07-28 00:45:00,103.97,103.99,103.97,103.99,26600000.0
2008-07-28 00:46:00,103.97,103.99,103.97,103.97,9000000.0
2008-07-28 00:47:00,103.97,103.99,103.96,103.98,15000000.0
2008-07-28 00:48:00,103.94,103.97,103.93,103.96,126700000.0
2008-07-28 00:49:00,103.96,103.97,103.95,103.95,12400000.0
2008-07-28 00:50:00,103.95,103.97,103.95,103.97,5700000.0
2008-07-28 00:51:00,103.95,103.97,103.95,103.97,9800000.0
2008-07-28 00:52:00,103.98,103.99,103.98,103.98,7000000.0
2008-07-28 00:53:00,103.98,103.98,103.97,103.97,7000000.0
2008-07-28 00:54:00,103.97,103.98,103.97,103.98,14000000.0
2008-07-28 00:55:00,103.96,103.99,103.96,103.99,197600000.0
2008-07-28 00:56:00,103.97,103.99,103.97,103.98,10400000.0
2008-07-28 00:57:00,103.97,103.98,103.95,103.98,9600000.0
2008-07-28 00:58:00,103.95,103.98,103.95,103.97,24800000.0
2008-07-28 00:59:00,103.96,103.98,103.96,103.97,7200000.0
2008-07-28 01:00:00,103.96,103.96,103.96,103.96,1000000.0
2008-07-28 01:01:00,103.95,103.96,103.91,103.91,199800000.0
2008-07-28 01:02:00,103.91,103.95,103.91,103.95,23700000.0
2008-07-28 01:03:00,103.96,103.96,103.95,103.95,23000000.0
2008-07-28 01:04:00,103.95,103.98,103.95,103.96,36000000.0
2008-07-28 01:05:00,103.97,103.97,103.96,103.96,9000000.0
2008-07-28 01:06:00,103.97,103.98,103.94,103.94,32600000.0
2008-07-28 01:07:00,103.94,103.98,103.94,103.97,17100000.0
2008-07-28 01:08:00,103.97,103.98,103.97,103.97,5700000.0
2008-07-28 01:09:00,103.95,103.98,103.95,103.98,25500000.0
2008-07-28 01:10:00,103.97,103.97,103.97,103.97,1000000.0
2008-07-28 01:11:00,103.98,103.98,103.97,103.97,13900000.0
2008-07-28 01:12:00,103.94,103.97,103.93,103.97,65000000.0
2008-07-28 01:13:00,103.97,103.97,103.95,103.95,6600000.0
2008-07-28 01:14:00,103.95,103.98,103.94,103.96,24400000.0
2008-07-28 01:15:00,103.96,103.98,103.93,103.94,19800000.0
2008-07-28 01:16:00,103.95,103.95,103.89,103.94,68400002.0
2008-07-28 01:17:00,103.94,103.94,103.91,103.91,9400000.0
2008-07-28 01:18:00,103.91,103.92,103.9,103.92,131300000.0
2008-07-28 01:19:00,103.92,103.94,103.9,103.94,102400001.0
2008-07-28 01:20:00,103.95,103.95,103.94,103.94,4000000.0
2008-07-28 01:21:00,103.92,103.92,103.91,103.92,10400000.0
2008-07-28 01:22:00,103.92,103.94,103.91,103.93,15400000.0
2008-07-28 01:23:00,103.94,103.95,103.93,103.95,5700000.0
2008-07-28 01:24:00,103.94,103.95,103.94,103.95,18800000.0
2008-07-28 01:25:00,103.94,103.952,103.929,103.948,55900000.0
2008-07-28 01:26:00,103.95,103.95,103.93,103.94,12000000.0
2008-07-28 01:27:00,103.95,103.95,103.93,103.94,31600000.0
2008-07-28 01:28:00,103.94,103.94,103.93,103.93,8400000.0
2008-07-28 01:29:00,103.93,103.94,103.92,103.92,23100000.0
2008-07-28 01:30:00,103.93,103.93,103.92,103.92,7000000.0
2008-07-28 01:31:00,103.92,103.93,103.9,103.93,10400000.0
2008-07-28 01:32:00,103.94,103.94,103.92,103.92,15000000.0
2008-07-28 01:33:00,103.92,103.93,103.92,103.92,15000000.0
2008-07-28 01:34:00,103.92,103.94,103.92,103.93,21300000.0
2008-07-28 01:35:00,103.94,103.94,103.93,103.94,32600000.0
2008-07-28 01:36:00,103.94,103.94,103.92,103.92,15000000.0
2008-07-28 01:37:00,103.92,103.93,103.91,103.93,106200000.0
2008-07-28 01:38:00,103.94,103.94,103.93,103.93,4000000.0
2008-07-28 01:39:00,103.93,103.93,103.9,103.9,26600000.0
2008-07-28 01:40:00,103.92,103.92,103.92,103.92,2000000.0
2008-07-28 01:41:00,103.9,103.93,103.89,103.93,44500000.0
2008-07-28 01:42:00,103.93,103.93,103.92,103.92,15000000.0
2008-07-28 01:43:00,103.91,103.94,103.91,103.94,13000000.0
2008-07-28 01:44:00,103.94,103.94,103.92,103.93,9600000.0
2008-07-28 01:45:00,103.94,103.94,103.93,103.93,10000000.0
2008-07-28 01:46:00,103.93,103.96,103.92,103.95,11800000.0
2008-07-28 01:47:00,103.96,103.96,103.95,103.96,28600000.0
2008-07-28 01:48:00,103.96,103.97,103.96,103.96,16900000.0
2008-07-28 01:49:00,103.96,103.96,103.94,103.95,23800000.0
2008-07-28 01:50:00,103.94,103.95,103.94,103.95,13500000.0
2008-07-28 01:51:00,103.95,103.965,103.95,103.96,11200000.0
2008-07-28 01:52:00,103.955,103.97,103.955,103.96,8000000.0
2008-07-28 01:53:00,103.965,103.97,103.965,103.97,10800000.0
2008-07-28 01:54:00,103.96,103.96,103.95,103.95,8500000.0
2008-07-28 01:55:00,103.95,103.95,103.94,103.95,19600000.0
2008-07-28 01:56:00,103.95,103.95,103.92,103.95,16200000.0
2008-07-28 01:57:00,103.95,103.95,103.93,103.93,2200000.0
2008-07-28 01:58:00,103.92,103.95,103.92,103.94,33000000.0
2008-07-28 01:59:00,103.92,103.92,103.92,103.92,1200000.0
2008-07-28 02:00:00,103.92,103.96,103.91,103.94,168300000.0
2008-07-28 02:01:00,103.94,103.94,103.93,103.94,4000000.0
2008-07-28 02:02:00,103.95,103.95,103.95,103.95,12000000.0
2008-07-28 02:03:00,103.94,103.98,103.93,103.97,31200000.0
2008-07-28 02:04:00,103.98,103.99,103.95,103.98,27800000.0
2008-07-28 02:05:00,103.99,103.99,103.98,103.98,10000000.0
2008-07-28 02:06:00,103.98,103.98,103.95,103.97,23200000.0
2008-07-28 02:07:00,103.97,103.97,103.95,103.95,27000000.0
2008-07-28 02:08:00,103.95,103.95,103.94,103.94,16000000.0
2008-07-28 02:09:00,103.95,103.96,103.94,103.95,26100000.0
2008-07-28 02:10:00,103.95,103.95,103.94,103.95,9200000.0
2008-07-28 02:11:00,103.95,103.95,103.92,103.935,34000000.0
2008-07-28 02:12:00,103.935,103.94,103.93,103.94,14600000.0
2008-07-28 02:13:00,103.935,103.94,103.91,103.93,148400000.0
2008-07-28 02:14:00,103.93,103.94,103.905,103.935,27700000.0
2008-07-28 02:15:00,103.935,103.94,103.9,103.94,159900000.0
2008-07-28 02:16:00,103.94,103.955,103.9,103.92,86200000.0
2008-07-28 02:17:00,103.91,103.93,103.91,103.93,109200000.0
2008-07-28 02:18:00,103.92,104.01,103.92,104.01,122200000.0
2008-07-28 02:19:00,104.0,104.01,103.99,104.0,30100000.0
2008-07-28 02:20:00,104.0,104.005,103.985,104.0,47500000.0
2008-07-28 02:21:00,104.0,104.005,103.99,104.0,12100000.0
2008-07-28 02:22:00,104.0,104.01,103.98,104.0,21600000.0
2008-07-28 02:23:00,104.0,104.02,104.0,104.01,23000000.0
2008-07-28 02:24:00,104.0,104.02,104.0,104.02,59800000.0
2008-07-28 02:25:00,104.01,104.04,104.01,104.04,70900000.0
2008-07-28 02:26:00,104.03,104.07,104.03,104.06,59300000.0
2008-07-28 02:27:00,104.06,104.105,104.03,104.03,208400000.0
2008-07-28 02:28:00,104.03,104.05,104.02,104.04,94900000.0
2008-07-28 02:29:00,104.04,104.12,104.04,104.1,106300000.0
2008-07-28 02:30:00,104.095,104.12,104.06,104.115,128400000.0
2008-07-28 02:31:00,104.12,104.135,104.11,104.125,162600000.0
2008-07-28 02:32:00,104.12,104.12,104.07,104.08,97100000.0
2008-07-28 02:33:00,104.08,104.08,104.065,104.07,60700000.0
2008-07-28 02:34:00,104.07,104.09,104.07,104.08,67100000.0
2008-07-28 02:35:00,104.08,104.12,104.08,104.11,53800000.0
2008-07-28 02:36:00,104.12,104.16,104.11,104.145,125900000.0
2008-07-28 02:37:00,104.145,104.15,104.095,104.11,116400000.0
2008-07-28 02:38:00,104.11,104.11,104.07,104.07,63900000.0
2008-07-28 02:39:00,104.07,104.07,104.055,104.07,51100000.0
2008-07-28 02:40:00,104.065,104.07,104.055,104.06,32900000.0
2008-07-28 02:41:00,104.06,104.07,104.05,104.06,28200000.0
2008-07-28 02:42:00,104.06,104.07,104.06,104.07,53700000.0
2008-07-28 02:43:00,104.07,104.085,104.06,104.08,94400000.0
2008-07-28 02:44:00,104.08,104.08,104.07,104.07,53000000.0
2008-07-28 02:45:00,104.07,104.08,104.06,104.075,86100000.0
2008-07-28 02:46:00,104.07,104.08,104.06,104.06,45900000.0
2008-07-28 02:47:00,104.06,104.06,104.05,104.06,34900000.0
2008-07-28 02:48:00,104.05,104.055,104.03,104.035,50800000.0
2008-07-28 02:49:00,104.04,104.06,104.04,104.06,53900000.0
2008-07-28 02:50:00,104.055,104.075,104.04,104.075,53100000.0
2008-07-28 02:51:00,104.08,104.08,104.06,104.06,90400000.0
2008-07-28 02:52:00,104.06,104.06,104.025,104.025,37200000.0
2008-07-28 02:53:00,104.02,104.025,104.01,104.025,35500000.0
2008-07-28 02:54:00,104.03,104.04,104.015,104.015,59000000.0
2008-07-28 02:55:00,104.02,104.035,104.01,104.01,139500000.0
2008-07-28 02:56:00,104.01,104.03,104.01,104.02,53300000.0
2008-07-28 02:57:00,104.02,104.03,104.01,104.02,23800000.0
2008-07-28 02:58:00,104.01,104.02,104.01,104.01,30000000.0
2008-07-28 02:59:00,104.01,104.02,104.01,104.02,16500000.0
2008-07-28 03:00:00,104.02,104.02,104.01,104.01,35000000.0
2008-07-28 03:01:00,104.01,104.01,104.0,104.0,19000000.0
2008-07-28 03:02:00,103.995,104.0,103.99,104.0,27100000.0
2008-07-28 03:03:00,104.005,104.01,103.99,104.0,60800000.0
2008-07-28 03:04:00,104.0,104.02,103.98,104.01,85800000.0
2008-07-28 03:05:00,104.015,104.03,104.01,104.02,89400000.0
2008-07-28 03:06:00,104.015,104.02,104.015,104.02,79300000.0
2008-07-28 03:07:00,104.02,104.02,104.01,104.02,53000000.0
2008-07-28 03:08:00,104.02,104.03,104.02,104.03,138700000.0
2008-07-28 03:09:00,104.04,104.04,104.03,104.03,62500000.0
2008-07-28 03:10:00,104.03,104.03,104.02,104.02,129400000.0
2008-07-28 03:11:00,104.02,104.02,104.01,104.015,173800000.0
2008-07-28 03:12:00,104.015,104.03,104.015,104.03,29300000.0
2008-07-28 03:13:00,104.03,104.045,104.03,104.04,54700000.0
2008-07-28 03:14:00,104.035,104.035,104.03,104.03,8100000.0
2008-07-28 03:15:00,104.03,104.03,104.03,104.03,8400000.0
2008-07-28 03:16:00,104.035,104.04,104.03,104.04,12500000.0
2008-07-28 03:17:00,104.04,104.04,104.035,104.04,23600000.0
2008-07-28 03:18:00,104.045,104.05,104.04,104.04,14300000.0
2008-07-28 03:19:00,104.04,104.055,104.035,104.05,60300000.0
2008-07-28 03:20:00,104.05,104.055,104.05,104.05,16600000.0
2008-07-28 03:21:00,104.045,104.055,104.03,104.045,48100000.0
2008-07-28 03:22:00,104.04,104.055,104.04,104.045,60400000.0
2008-07-28 03:23:00,104.04,104.05,104.04,104.045,41500000.0
2008-07-28 03:24:00,104.04,104.045,104.035,104.04,34500000.0
2008-07-28 03:25:00,104.04,104.045,104.03,104.03,40400000.0
2008-07-28 03:26:00,104.035,104.04,104.025,104.03,51900000.0
2008-07-28 03:27:00,104.03,104.05,104.03,104.03,43600000.0
2008-07-28 03:28:00,104.04,104.04,104.03,104.04,17800000.0
2008-07-28 03:29:00,104.04,104.05,104.03,104.03,6400000.0
2008-07-28 03:30:00,104.04,104.04,104.03,104.03,7000000.0
2008-07-28 03:31:00,104.03,104.03,104.02,104.02,21600000.0
2008-07-28 03:32:00,104.02,104.03,104.02,104.02,84300000.0
2008-07-28 03:33:00,104.02,104.03,104.02,104.03,33900000.0
2008-07-28 03:34:00,104.03,104.03,104.01,104.02,69100000.0
2008-07-28 03:35:00,104.02,104.02,104.0,104.01,22700000.0
2008-07-28 03:36:00,104.0,104.01,104.0,104.01,26900000.0
2008-07-28 03:37:00,104.01,104.02,104.0,104.02,64100000.0
2008-07-28 03:38:00,104.02,104.03,104.01,104.01,123100000.0
2008-07-28 03:39:00,104.01,104.025,104.01,104.01,92400000.0
2008-07-28 03:40:00,104.015,104.02,104.01,104.02,25800000.0
2008-07-28 03:41:00,104.015,104.03,104.015,104.015,55000000.0
2008-07-28 03:42:00,104.02,104.02,104.01,104.01,11200000.0
2008-07-28 03:43:00,104.01,104.02,104.01,104.01,6700000.0
2008-07-28 03:44:00,104.01,104.01,103.99,104.01,25500000.0
2008-07-28 03:45:00,104.01,104.01,104.01,104.01,26100000.0
2008-07-28 03:46:00,104.005,104.01,104.0,104.01,67100000.0
2008-07-28 03:47:00,104.01,104.015,104.01,104.01,83200000.0
2008-07-28 03:48:00,104.01,104.04,104.01,104.03,102300000.0
2008-07-28 03:49:00,104.04,104.04,104.01,104.01,37300000.0
2008-07-28 03:50:00,104.01,104.03,104.01,104.02,14700000.0
2008-07-28 03:51:00,104.02,104.04,104.02,104.03,16500000.0
2008-07-28 03:52:00,104.03,104.04,104.03,104.03,53000000.0
2008-07-28 03:53:00,104.025,104.03,104.025,104.03,19800000.0
2008-07-28 03:54:00,104.035,104.04,104.035,104.04,6800000.0
2008-07-28 03:55:00,104.03,104.03,104.03,104.03,4900000.0
2008-07-28 03:56:00,104.03,104.04,104.03,104.04,17800000.0
2008-07-28 03:57:00,104.04,104.04,104.04,104.04,13800000.0
2008-07-28 03:58:00,104.04,104.04,104.03,104.04,32500000.0
2008-07-28 03:59:00,104.04,104.04,104.03,104.03,14100000.0
2008-07-28 04:00:00,104.03,104.04,104.03,104.04,33900000.0
2008-07-28 04:01:00,104.03,104.04,104.03,104.03,26800000.0
2008-07-28 04:02:00,104.04,104.04,104.03,104.04,13300000.0
2008-07-28 04:03:00,104.04,104.05,104.04,104.04,21200000.0
2008-07-28 04:04:00,104.04,104.05,104.03,104.04,152600000.0
2008-07-28 04:05:00,104.04,104.04,104.02,104.03,133400000.0
2008-07-28 04:06:00,104.03,104.04,104.025,104.04,21900000.0
2008-07-28 04:07:00,104.04,104.05,104.03,104.04,17500000.0
2008-07-28 04:08:00,104.05,104.06,104.05,104.06,73400000.0
2008-07-28 04:09:00,104.06,104.06,104.05,104.05,8800000.0
2008-07-28 04:10:00,104.05,104.06,104.05,104.05,31500000.0
2008-07-28 04:11:00,104.05,104.05,104.04,104.04,15800000.0
2008-07-28 04:12:00,104.04,104.045,104.035,104.04,56500000.0
2008-07-28 04:13:00,104.04,104.05,104.03,104.04,42400000.0
2008-07-28 04:14:00,104.04,104.05,104.03,104.04,20800000.0
2008-07-28 04:15:00,104.04,104.05,104.04,104.05,35900000.0
2008-07-28 04:16:00,104.05,104.06,104.04,104.04,154800000.0
2008-07-28 04:17:00,104.04,104.05,104.04,104.04,28800000.0
2008-07-28 04:18:00,104.04,104.05,104.04,104.05,10600000.0
2008-07-28 04:19:00,104.05,104.08,104.04,104.08,47600000.0
2008-07-28 04:20:00,104.075,104.075,104.055,104.07,27400000.0
2008-07-28 04:21:00,104.06,104.09,104.06,104.075,60500000.0
2008-07-28 04:22:00,104.08,104.105,104.065,104.075,75700000.0
2008-07-28 04:23:00,104.075,104.13,104.065,104.105,55800000.0
2008-07-28 04:24:00,104.105,104.11,104.09,104.105,17000000.0
2008-07-28 04:25:00,104.11,104.11,104.105,104.105,3000000.0
2008-07-28 04:26:00,104.1,104.1,104.09,104.1,10000000.0
2008-07-28 04:27:00,104.1,104.1,104.09,104.1,16000000.0
2008-07-28 04:28:00,104.1,104.1,104.095,104.095,5400000.0
2008-07-28 04:29:00,104.095,104.095,104.09,104.09,4000000.0
2008-07-28 04:30:00,104.1,104.1,104.09,104.09,6400000.0
2008-07-28 04:31:00,104.09,104.09,104.09,104.09,1000000.0
2008-07-28 04:32:00,104.085,104.085,104.075,104.08,6000000.0
2008-07-28 04:33:00,104.08,104.09,104.075,104.09,3000000.0
2008-07-28 04:34:00,104.09,104.09,104.075,104.08,15100000.0
2008-07-28 04:35:00,104.08,104.08,104.06,104.065,26500000.0
2008-07-28 04:36:00,104.065,104.07,104.05,104.05,4100000.0
2008-07-28 04:37:00,104.055,104.055,104.05,104.055,5000000.0
2008-07-28 04:38:00,104.06,104.06,104.04,104.04,20700000.0
2008-07-28 04:39:00,104.05,104.09,104.05,104.08,79500000.0
2008-07-28 04:40:00,104.07,104.09,104.07,104.09,61900000.0
2008-07-28 04:41:00,104.09,104.1,104.08,104.1,36900000.0
2008-07-28 04:42:00,104.1,104.11,104.095,104.095,16800000.0
2008-07-28 04:43:00,104.1,104.1,104.08,104.09,60200000.0
2008-07-28 04:44:00,104.09,104.11,104.09,104.11,38600000.0
2008-07-28 04:45:00,104.11,104.11,104.08,104.09,30600000.0
2008-07-28 04:46:00,104.09,104.09,104.08,104.09,17400000.0
2008-07-28 04:47:00,104.09,104.1,104.09,104.09,11000000.0
2008-07-28 04:48:00,104.09,104.1,104.06,104.1,43300000.0
2008-07-28 04:49:00,104.09,104.11,104.09,104.1,22200000.0
2008-07-28 04:50:00,104.1,104.11,104.09,104.11,25000000.0
2008-07-28 04:51:00,104.11,104.11,104.095,104.1,46700000.0
2008-07-28 04:52:00,104.1,104.11,104.09,104.11,41300000.0
2008-07-28 04:53:00,104.11,104.11,104.1,104.1,30800000.0
2008-07-28 04:54:00,104.095,104.1,104.09,104.1,36400000.0
2008-07-28 04:55:00,104.1,104.1,104.07,104.08,23400000.0
2008-07-28 04:56:00,104.08,104.09,104.075,104.075,22700000.0
2008-07-28 04:57:00,104.075,104.075,104.075,104.075,1000000.0
2008-07-28 04:58:00,104.065,104.08,104.065,104.075,44200000.0
2008-07-28 04:59:00,104.07,104.075,104.07,104.07,27000000.0
2008-07-28 05:00:00,104.07,104.075,104.055,104.055,24400000.0
2008-07-28 05:01:00,104.055,104.065,104.055,104.06,23400000.0
2008-07-28 05:02:00,104.07,104.07,104.07,104.07,19000000.0
2008-07-28 05:03:00,104.07,104.08,104.07,104.07,13400000.0
2008-07-28 05:04:00,104.07,104.09,104.07,104.09,10600000.0
2008-07-28 05:05:00,104.08,104.09,104.08,104.09,9200000.0
2008-07-28 05:06:00,104.085,104.09,104.08,104.08,13900000.0
2008-07-28 05:07:00,104.08,104.085,104.075,104.085,40800000.0
2008-07-28 05:08:00,104.09,104.09,104.06,104.06,50900000.0
2008-07-28 05:09:00,104.06,104.065,104.045,104.045,34900000.0
2008-07-28 05:10:00,104.05,104.055,104.05,104.05,26300000.0
2008-07-28 05:11:00,104.05,104.05,104.04,104.05,33300000.0
2008-07-28 05:12:00,104.05,104.06,104.05,104.06,39900000.0
2008-07-28 05:13:00,104.06,104.06,104.06,104.06,11000000.0
2008-07-28 05:14:00,104.06,104.06,104.04,104.04,23100000.0
2008-07-28 05:15:00,104.05,104.05,104.035,104.035,6900000.0
2008-07-28 05:16:00,104.03,104.03,104.025,104.03,10100000.0
2008-07-28 05:17:00,104.03,104.03,103.995,103.995,43400000.0
2008-07-28 05:18:00,103.995,104.015,103.995,104.005,32700000.0
2008-07-28 05:19:00,104.0,104.01,103.98,104.005,34000000.0
2008-07-28 05:20:00,104.005,104.03,103.995,104.025,70600000.0
2008-07-28 05:21:00,104.025,104.03,104.02,104.02,37900000.0
2008-07-28 05:22:00,104.02,104.02,104.01,104.015,44300000.0
2008-07-28 05:23:00,104.03,104.03,104.03,104.03,1000000.0
2008-07-28 05:24:00,104.02,104.03,104.02,104.03,33800000.0
2008-07-28 05:25:00,104.03,104.04,104.02,104.03,27400000.0
2008-07-28 05:26:00,104.04,104.04,104.03,104.03,25900000.0
2008-07-28 05:27:00,104.025,104.03,104.025,104.03,18800000.0
2008-07-28 05:28:00,104.04,104.05,104.03,104.03,26300000.0
2008-07-28 05:29:00,104.025,104.04,104.01,104.03,42800000.0
2008-07-28 05:30:00,104.03,104.03,104.015,104.03,31000000.0
2008-07-28 05:31:00,104.03,104.04,104.03,104.04,25400000.0
2008-07-28 05:32:00,104.03,104.03,104.02,104.03,11700000.0
2008-07-28 05:33:00,104.03,104.03,104.02,104.02,12200000.0
2008-07-28 05:34:00,104.02,104.02,104.02,104.02,6300000.0
2008-07-28 05:35:00,104.025,104.03,104.025,104.03,3000000.0
2008-07-28 05:36:00,104.04,104.05,104.03,104.05,95000000.0
2008-07-28 05:37:00,104.05,104.07,104.035,104.06,37900000.0
2008-07-28 05:38:00,104.06,104.06,104.04,104.05,29800000.0
2008-07-28 05:39:00,104.05,104.05,104.045,104.045,5000000.0
2008-07-28 05:40:00,104.06,104.06,104.05,104.05,36000000.0
2008-07-28 05:41:00,104.05,104.05,104.035,104.035,13000000.0
2008-07-28 05:42:00,104.035,104.05,104.035,104.05,15000000.0
2008-07-28 05:43:00,104.035,104.06,104.035,104.05,42400000.0
2008-07-28 05:44:00,104.05,104.06,104.03,104.05,72500000.0
2008-07-28 05:45:00,104.05,104.055,104.04,104.04,27200000.0
2008-07-28 05:46:00,104.04,104.05,104.03,104.05,41200000.0
2008-07-28 05:47:00,104.05,104.06,104.045,104.06,37800000.0
2008-07-28 05:48:00,104.05,104.07,104.05,104.07,21900000.0
2008-07-28 05:49:00,104.07,104.07,104.04,104.07,25300000.0
2008-07-28 05:50:00,104.05,104.07,104.05,104.07,20600000.0
2008-07-28 05:51:00,104.05,104.085,104.05,104.08,193100000.0
2008-07-28 05:52:00,104.08,104.08,104.05,104.05,106700000.0
2008-07-28 05:53:00,104.05,104.065,104.04,104.05,43400000.0
2008-07-28 05:54:00,104.05,104.085,104.05,104.07,60900000.0
2008-07-28 05:55:00,104.065,104.1,104.055,104.1,190400000.0
2008-07-28 05:56:00,104.095,104.1,104.07,104.07,282900000.0
2008-07-28 05:57:00,104.07,104.09,104.07,104.075,95500000.0
2008-07-28 05:58:00,104.08,104.08,104.07,104.08,102200000.0
2008-07-28 05:59:00,104.08,104.08,104.07,104.075,71300000.0
2008-07-28 06:00:00,104.075,104.08,104.07,104.08,65500000.0
2008-07-28 06:01:00,104.09,104.11,104.08,104.085,57600000.0
2008-07-28 06:02:00,104.08,104.09,104.08,104.08,27700000.0
2008-07-28 06:03:00,104.085,104.09,104.08,104.09,145200000.0
2008-07-28 06:04:00,104.1,104.1,104.09,104.1,79700000.0
2008-07-28 06:05:00,104.105,104.105,104.1,104.105,73700000.0
2008-07-28 06:06:00,104.1,104.12,104.1,104.12,34500000.0
2008-07-28 06:07:00,104.12,104.14,104.105,104.14,52900000.0
2008-07-28 06:08:00,104.14,104.14,104.11,104.14,83700000.0
2008-07-28 06:09:00,104.135,104.15,104.11,104.15,44100000.0
2008-07-28 06:10:00,104.15,104.17,104.145,104.16,38700000.0
2008-07-28 06:11:00,104.16,104.16,104.15,104.16,17000000.0
2008-07-28 06:12:00,104.16,104.18,104.14,104.15,52700000.0
2008-07-28 06:13:00,104.15,104.165,104.135,104.15,19500000.0
2008-07-28 06:14:00,104.15,104.16,104.14,104.14,22800000.0
2008-07-28 06:15:00,104.14,104.15,104.14,104.15,37000000.0
2008-07-28 06:16:00,104.15,104.17,104.135,104.16,97400000.0
2008-07-28 06:17:00,104.15,104.17,104.135,104.16,28900000.0
2008-07-28 06:18:00,104.16,104.16,104.15,104.15,16500000.0
2008-07-28 06:19:00,104.155,104.175,104.155,104.16,42000000.0
2008-07-28 06:20:00,104.16,104.16,104.15,104.15,65800000.0
2008-07-28 06:21:00,104.15,104.17,104.14,104.15,39100000.0
2008-07-28 06:22:00,104.15,104.15,104.145,104.145,6000000.0
2008-07-28 06:23:00,104.14,104.16,104.14,104.145,77500000.0
2008-07-28 06:24:00,104.14,104.15,104.13,104.14,86100000.0
2008-07-28 06:25:00,104.14,104.15,104.14,104.14,33200000.0
2008-07-28 06:26:00,104.14,104.14,104.135,104.135,34200000.0
2008-07-28 06:27:00,104.135,104.135,104.115,104.12,73300000.0
2008-07-28 06:28:00,104.12,104.12,104.11,104.115,50400000.0
2008-07-28 06:29:00,104.11,104.11,104.09,104.11,70100000.0
2008-07-28 06:30:00,104.1,104.1,104.08,104.09,87100000.0
2008-07-28 06:31:00,104.09,104.09,104.08,104.09,21700000.0
2008-07-28 06:32:00,104.08,104.08,104.05,104.06,103600000.0
2008-07-28 06:33:00,104.06,104.06,104.05,104.06,112500000.0
2008-07-28 06:34:00,104.06,104.065,104.03,104.03,91400000.0
2008-07-28 06:35:00,104.04,104.055,104.03,104.05,60700000.0
2008-07-28 06:36:00,104.055,104.06,104.05,104.06,29600000.0
2008-07-28 06:37:00,104.055,104.055,104.05,104.055,22400000.0
2008-07-28 06:38:00,104.055,104.06,104.035,104.05,128500000.0
2008-07-28 06:39:00,104.04,104.055,104.04,104.045,63000000.0
2008-07-28 06:40:00,104.04,104.055,104.04,104.05,37600000.0
2008-07-28 06:41:00,104.05,104.055,104.05,104.05,62200000.0
2008-07-28 06:42:00,104.05,104.065,104.04,104.05,91900000.0
2008-07-28 06:43:00,104.05,104.05,104.02,104.035,78900000.0
2008-07-28 06:44:00,104.04,104.06,104.04,104.06,30800000.0
2008-07-28 06:45:00,104.055,104.06,104.04,104.06,31700000.0
2008-07-28 06:46:00,104.05,104.07,104.04,104.04,82000000.0
2008-07-28 06:47:00,104.04,104.065,104.035,104.04,81500000.0
2008-07-28 06:48:00,104.04,104.06,104.04,104.06,31200000.0
2008-07-28 06:49:00,104.06,104.06,104.04,104.06,21000000.0
2008-07-28 06:50:00,104.045,104.05,104.04,104.045,40900000.0
2008-07-28 06:51:00,104.055,104.08,104.05,104.075,264700000.0
2008-07-28 06:52:00,104.08,104.09,104.07,104.08,182400000.0
2008-07-28 06:53:00,104.085,104.125,104.085,104.115,101900000.0
2008-07-28 06:54:00,104.11,104.11,104.07,104.07,99900000.0
2008-07-28 06:55:00,104.08,104.08,104.07,104.08,27500000.0
2008-07-28 06:56:00,104.07,104.08,104.07,104.08,23600000.0
2008-07-28 06:57:00,104.06,104.08,104.06,104.08,29700000.0
2008-07-28 06:58:00,104.08,104.1,104.08,104.085,41200000.0
2008-07-28 06:59:00,104.09,104.1,104.09,104.095,91100000.0
2008-07-28 07:00:00,104.09,104.09,104.07,104.08,56100000.0
2008-07-28 07:01:00,104.08,104.1,104.08,104.08,79600000.0
2008-07-28 07:02:00,104.08,104.08,104.07,104.07,33700000.0
2008-07-28 07:03:00,104.07,104.08,104.06,104.07,71500000.0
2008-07-28 07:04:00,104.07,104.08,104.065,104.07,54800000.0
2008-07-28 07:05:00,104.07,104.085,104.07,104.08,57300000.0
2008-07-28 07:06:00,104.075,104.09,104.075,104.085,28500000.0
2008-07-28 07:07:00,104.085,104.085,104.075,104.08,28900000.0
2008-07-28 07:08:00,104.08,104.09,104.08,104.09,34200000.0
2008-07-28 07:09:00,104.085,104.1,104.075,104.09,48000000.0
2008-07-28 07:10:00,104.09,104.1,104.09,104.1,55000000.0
2008-07-28 07:11:00,104.09,104.1,104.09,104.1,85500000.0
2008-07-28 07:12:00,104.09,104.11,104.09,104.1,45600000.0
2008-07-28 07:13:00,104.1,104.11,104.1,104.1,28400000.0
2008-07-28 07:14:00,104.1,104.1,104.09,104.1,23100000.0
2008-07-28 07:15:00,104.1,104.105,104.095,104.095,14300000.0
2008-07-28 07:16:00,104.095,104.095,104.09,104.095,9100000.0
2008-07-28 07:17:00,104.095,104.105,104.09,104.1,16600000.0
2008-07-28 07:18:00,104.1,104.1,104.095,104.095,8000000.0
2008-07-28 07:19:00,104.09,104.09,104.09,104.09,6500000.0
2008-07-28 07:20:00,104.1,104.1,104.1,104.1,7000000.0
2008-07-28 07:21:00,104.095,104.1,104.09,104.095,12100000.0
2008-07-28 07:22:00,104.095,104.095,104.09,104.09,34600000.0
2008-07-28 07:23:00,104.085,104.09,104.08,104.08,27700000.0
2008-07-28 07:24:00,104.08,104.08,104.08,104.08,12800000.0
2008-07-28 07:25:00,104.08,104.08,104.07,104.08,54600000.0
2008-07-28 07:26:00,104.08,104.08,104.07,104.08,14000000.0
2008-07-28 07:27:00,104.08,104.09,104.08,104.09,20600000.0
2008-07-28 07:28:00,104.09,104.09,104.07,104.08,51800000.0
2008-07-28 07:29:00,104.08,104.08,104.075,104.075,8100000.0
2008-07-28 07:30:00,104.07,104.075,104.07,104.075,11600000.0
2008-07-28 07:31:00,104.07,104.075,104.07,104.075,17800000.0
2008-07-28 07:32:00,104.07,104.075,104.05,104.075,23700000.0
2008-07-28 07:33:00,104.07,104.075,104.05,104.05,43200000.0
2008-07-28 07:34:00,104.055,104.065,104.045,104.06,55700000.0
2008-07-28 07:35:00,104.06,104.06,104.05,104.06,19400000.0
2008-07-28 07:36:00,104.06,104.07,104.06,104.07,20400000.0
2008-07-28 07:37:00,104.07,104.09,104.065,104.08,29800000.0
2008-07-28 07:38:00,104.08,104.08,104.06,104.07,29900000.0
2008-07-28 07:39:00,104.08,104.08,104.08,104.08,6000000.0
2008-07-28 07:40:00,104.08,104.09,104.08,104.08,22400000.0
2008-07-28 07:41:00,104.09,104.09,104.06,104.08,51100000.0
2008-07-28 07:42:00,104.07,104.08,104.07,104.07,10600000.0
2008-07-28 07:43:00,104.07,104.07,104.065,104.07,9400000.0
2008-07-28 07:44:00,104.07,104.07,104.06,104.065,19200000.0
2008-07-28 07:45:00,104.06,104.06,104.02,104.035,96300000.0
2008-07-28 07:46:00,104.035,104.04,104.02,104.025,85600000.0
2008-07-28 07:47:00,104.03,104.03,104.01,104.02,61000000.0
2008-07-28 07:48:00,104.02,104.025,104.01,104.025,36300000.0
2008-07-28 07:49:00,104.02,104.02,104.01,104.01,27400000.0
2008-07-28 07:50:00,104.01,104.015,104.0,104.01,88100000.0
2008-07-28 07:51:00,104.01,104.03,104.0,104.025,68900000.0
2008-07-28 07:52:00,104.02,104.025,104.02,104.02,39400000.0
2008-07-28 07:53:00,104.02,104.035,104.005,104.03,63800000.0
2008-07-28 07:54:00,104.03,104.03,104.015,104.03,74800000.0
2008-07-28 07:55:00,104.03,104.03,104.02,104.02,26300000.0
2008-07-28 07:56:00,104.02,104.04,104.02,104.03,47500000.0
2008-07-28 07:57:00,104.03,104.045,104.03,104.03,155400000.0
2008-07-28 07:58:00,104.04,104.06,104.03,104.05,78500000.0
2008-07-28 07:59:00,104.05,104.05,104.03,104.04,89400000.0
2008-07-28 08:00:00,104.04,104.04,103.98,104.015,148600000.0
2008-07-28 08:01:00,104.01,104.025,104.0,104.0,160900000.0
2008-07-28 08:02:00,104.01,104.01,103.98,103.99,61300000.0
2008-07-28 08:03:00,103.99,104.01,103.985,104.0,122700000.0
2008-07-28 08:04:00,104.0,104.0,103.965,103.98,202200000.0
2008-07-28 08:05:00,103.975,103.975,103.94,103.95,206800000.0
2008-07-28 08:06:00,103.95,103.965,103.94,103.95,92700000.0
2008-07-28 08:07:00,103.945,103.96,103.945,103.96,59400000.0
2008-07-28 08:08:00,103.96,103.97,103.955,103.96,33900000.0
2008-07-28 08:09:00,103.96,103.97,103.95,103.96,97200000.0
2008-07-28 08:10:00,103.96,103.97,103.94,103.95,82800000.0
2008-07-28 08:11:00,103.95,103.95,103.93,103.93,55400000.0
2008-07-28 08:12:00,103.93,103.95,103.93,103.935,154000000.0
2008-07-28 08:13:00,103.94,103.96,103.915,103.925,146900000.0
2008-07-28 08:14:00,103.92,103.95,103.92,103.93,215200000.0
2008-07-28 08:15:00,103.93,103.965,103.93,103.955,242900000.0
2008-07-28 08:16:00,103.955,103.97,103.92,103.92,149400000.0
2008-07-28 08:17:00,103.92,103.93,103.91,103.93,183600000.0
2008-07-28 08:18:00,103.92,103.94,103.9,103.93,163600000.0
2008-07-28 08:19:00,103.935,103.95,103.925,103.935,169200000.0
2008-07-28 08:20:00,103.935,103.935,103.89,103.915,256300000.0
2008-07-28 08:21:00,103.92,103.925,103.91,103.92,101900000.0
2008-07-28 08:22:00,103.92,103.93,103.915,103.93,131400000.0
2008-07-28 08:23:00,103.93,103.935,103.93,103.93,69900000.0
2008-07-28 08:24:00,103.93,103.94,103.925,103.935,151900000.0
2008-07-28 08:25:00,103.94,103.95,103.925,103.93,56800000.0
2008-07-28 08:26:00,103.935,103.955,103.925,103.935,168300000.0
2008-07-28 08:27:00,103.94,103.95,103.92,103.94,192000000.0
2008-07-28 08:28:00,103.94,103.95,103.92,103.94,140000000.0
2008-07-28 08:29:00,103.94,103.95,103.895,103.91,182600000.0
2008-07-28 08:30:00,103.92,103.92,103.86,103.87,116600000.0
2008-07-28 08:31:00,103.87,103.9,103.86,103.88,163400000.0
2008-07-28 08:32:00,103.89,103.89,103.85,103.88,190700000.0
2008-07-28 08:33:00,103.87,103.9,103.87,103.89,132800000.0
2008-07-28 08:34:00,103.9,103.9,103.87,103.88,155800000.0
2008-07-28 08:35:00,103.88,103.91,103.87,103.88,137100000.0
2008-07-28 08:36:00,103.88,103.925,103.88,103.925,183100000.0
2008-07-28 08:37:00,103.92,103.92,103.89,103.9,140400000.0
2008-07-28 08:38:00,103.9,103.92,103.89,103.91,115500000.0
2008-07-28 08:39:00,103.91,103.93,103.9,103.92,49800000.0
2008-07-28 08:40:00,103.92,103.94,103.92,103.92,53400000.0
2008-07-28 08:41:00,103.92,103.93,103.9,103.91,108600000.0
2008-07-28 08:42:00,103.91,103.94,103.905,103.94,109700000.0
2008-07-28 08:43:00,103.95,103.96,103.93,103.93,110000000.0
2008-07-28 08:44:00,103.93,103.94,103.92,103.93,116400000.0
2008-07-28 08:45:00,103.93,103.94,103.91,103.94,100900000.0
2008-07-28 08:46:00,103.94,103.95,103.93,103.93,83200000.0
2008-07-28 08:47:00,103.93,103.94,103.92,103.94,69000000.0
2008-07-28 08:48:00,103.935,103.94,103.92,103.92,113200000.0
2008-07-28 08:49:00,103.93,103.94,103.92,103.92,68800000.0
2008-07-28 08:50:00,103.92,103.93,103.89,103.905,213900000.0
2008-07-28 08:51:00,103.91,103.91,103.87,103.88,131900000.0
2008-07-28 08:52:00,103.88,103.91,103.85,103.88,119300000.0
2008-07-28 08:53:00,103.87,103.9,103.87,103.885,84800000.0
2008-07-28 08:54:00,103.885,103.89,103.87,103.87,37600000.0
2008-07-28 08:55:00,103.87,103.89,103.87,103.88,99700000.0
2008-07-28 08:56:00,103.88,103.88,103.81,103.82,117600000.0
2008-07-28 08:57:00,103.82,103.82,103.77,103.8,130100000.0
2008-07-28 08:58:00,103.8,103.81,103.78,103.79,109200000.0
2008-07-28 08:59:00,103.79,103.83,103.79,103.82,202400000.0
2008-07-28 09:00:00,103.82,103.83,103.76,103.78,162700000.0
2008-07-28 09:01:00,103.78,103.78,103.74,103.75,172900000.0
2008-07-28 09:02:00,103.75,103.78,103.75,103.77,151300000.0
2008-07-28 09:03:00,103.77,103.79,103.77,103.79,157900000.0
2008-07-28 09:04:00,103.79,103.8,103.78,103.8,96400000.0
2008-07-28 09:05:00,103.8,103.83,103.79,103.83,91100000.0
2008-07-28 09:06:00,103.82,103.83,103.81,103.82,43700000.0
2008-07-28 09:07:00,103.82,103.83,103.77,103.78,148400000.0
2008-07-28 09:08:00,103.785,103.845,103.785,103.825,225300000.0
2008-07-28 09:09:00,103.82,103.825,103.81,103.81,236700000.0
2008-07-28 09:10:00,103.81,103.85,103.81,103.84,98800000.0
2008-07-28 09:11:00,103.84,103.89,103.83,103.86,184700000.0
2008-07-28 09:12:00,103.86,103.885,103.85,103.865,265600000.0
2008-07-28 09:13:00,103.86,103.875,103.855,103.855,118900000.0
2008-07-28 09:14:00,103.855,103.855,103.82,103.82,100600000.0
2008-07-28 09:15:00,103.82,103.845,103.82,103.825,109200000.0
2008-07-28 09:16:00,103.825,103.86,103.825,103.85,68100000.0
2008-07-28 09:17:00,103.855,103.86,103.84,103.85,126800000.0
2008-07-28 09:18:00,103.85,103.86,103.82,103.84,140500000.0
2008-07-28 09:19:00,103.84,103.84,103.79,103.8,126200000.0
2008-07-28 09:20:00,103.81,103.81,103.79,103.79,139200000.0
2008-07-28 09:21:00,103.79,103.82,103.79,103.82,57100000.0
2008-07-28 09:22:00,103.82,103.83,103.81,103.815,86600000.0
2008-07-28 09:23:00,103.815,103.82,103.8,103.8,88500000.0
2008-07-28 09:24:00,103.8,103.81,103.8,103.81,56600000.0
2008-07-28 09:25:00,103.81,103.825,103.8,103.81,112100000.0
2008-07-28 09:26:00,103.81,103.82,103.785,103.79,116000000.0
2008-07-28 09:27:00,103.79,103.79,103.79,103.79,21700000.0
2008-07-28 09:28:00,103.79,103.8,103.77,103.77,104000000.0
2008-07-28 09:29:00,103.77,103.79,103.765,103.78,120400000.0
2008-07-28 09:30:00,103.77,103.8,103.77,103.795,54400000.0
2008-07-28 09:31:00,103.8,103.8,103.78,103.8,104200000.0
2008-07-28 09:32:00,103.8,103.82,103.8,103.81,162000000.0
2008-07-28 09:33:00,103.81,103.82,103.8,103.81,229200000.0
2008-07-28 09:34:00,103.81,103.84,103.81,103.83,160200000.0
2008-07-28 09:35:00,103.83,103.84,103.83,103.84,99500000.0
2008-07-28 09:36:00,103.84,103.84,103.82,103.82,102400000.0
2008-07-28 09:37:00,103.82,103.825,103.81,103.82,66500000.0
2008-07-28 09:38:00,103.82,103.83,103.805,103.81,88400000.0
2008-07-28 09:39:00,103.805,103.81,103.78,103.785,65200000.0
2008-07-28 09:40:00,103.79,103.82,103.785,103.82,90300000.0
2008-07-28 09:41:00,103.82,103.84,103.805,103.825,122400000.0
2008-07-28 09:42:00,103.825,103.84,103.815,103.83,92100000.0
2008-07-28 09:43:00,103.825,103.84,103.82,103.83,43200000.0
2008-07-28 09:44:00,103.84,103.85,103.83,103.84,27400000.0
2008-07-28 09:45:00,103.84,103.85,103.84,103.84,54800000.0
2008-07-28 09:46:00,103.84,103.855,103.815,103.85,191800000.0
2008-07-28 09:47:00,103.85,103.89,103.85,103.86,221600000.0
2008-07-28 09:48:00,103.86,103.895,103.86,103.895,99700000.0
2008-07-28 09:49:00,103.89,103.895,103.88,103.885,86100000.0
2008-07-28 09:50:00,103.885,103.895,103.885,103.89,55800000.0
2008-07-28 09:51:00,103.89,103.905,103.88,103.88,77200000.0
2008-07-28 09:52:00,103.88,103.9,103.88,103.895,93100000.0
2008-07-28 09:53:00,103.9,103.93,103.9,103.925,168300000.0
2008-07-28 09:54:00,103.92,103.935,103.91,103.92,173800000.0
2008-07-28 09:55:00,103.92,103.935,103.92,103.93,149700000.0
2008-07-28 09:56:00,103.93,103.93,103.92,103.93,37900000.0
2008-07-28 09:57:00,103.93,103.95,103.93,103.94,76500000.0
2008-07-28 09:58:00,103.94,103.98,103.93,103.97,96000000.0
2008-07-28 09:59:00,103.97,103.99,103.96,103.99,42800000.0
2008-07-28 10:00:00,103.98,104.0,103.97,103.98,105800000.0
2008-07-28 10:01:00,103.98,103.98,103.96,103.98,64500000.0
2008-07-28 10:02:00,103.97,103.97,103.94,103.95,58400000.0
2008-07-28 10:03:00,103.945,103.95,103.93,103.93,65300000.0
2008-07-28 10:04:00,103.93,103.95,103.92,103.94,84700000.0
2008-07-28 10:05:00,103.94,103.97,103.94,103.96,44500000.0
2008-07-28 10:06:00,103.97,103.97,103.94,103.94,36300000.0
2008-07-28 10:07:00,103.95,103.95,103.93,103.94,51500000.0
2008-07-28 10:08:00,103.94,103.95,103.935,103.94,69200000.0
2008-07-28 10:09:00,103.945,103.96,103.94,103.94,80600000.0
2008-07-28 10:10:00,103.94,103.95,103.92,103.93,156200000.0
2008-07-28 10:11:00,103.93,103.95,103.92,103.93,189300000.0
2008-07-28 10:12:00,103.93,103.94,103.91,103.93,159900000.0
2008-07-28 10:13:00,103.93,103.93,103.92,103.93,201300000.0
2008-07-28 10:14:00,103.93,103.95,103.92,103.95,166700000.0
2008-07-28 10:15:00,103.95,103.95,103.93,103.94,158100000.0
2008-07-28 10:16:00,103.945,103.95,103.94,103.95,114800000.0
2008-07-28 10:17:00,103.95,103.97,103.95,103.97,220500000.0
2008-07-28 10:18:00,103.97,104.0,103.94,103.94,242100000.0
2008-07-28 10:19:00,103.94,103.96,103.93,103.95,173500000.0
2008-07-28 10:20:00,103.95,103.96,103.925,103.935,181000000.0
2008-07-28 10:21:00,103.94,103.95,103.93,103.93,172300000.0
2008-07-28 10:22:00,103.93,103.94,103.92,103.93,67000000.0
2008-07-28 10:23:00,103.93,103.94,103.92,103.92,207100000.0
2008-07-28 10:24:00,103.92,103.92,103.9,103.915,94000000.0
2008-07-28 10:25:00,103.91,103.95,103.91,103.925,162800000.0
2008-07-28 10:26:00,103.935,103.965,103.92,103.95,234800000.0
2008-07-28 10:27:00,103.95,103.97,103.945,103.96,217100000.0
2008-07-28 10:28:00,103.965,103.97,103.955,103.97,173500000.0
2008-07-28 10:29:00,103.97,103.98,103.965,103.965,110400000.0
2008-07-28 10:30:00,103.96,103.97,103.93,103.945,230700000.0
2008-07-28 10:31:00,103.945,103.97,103.94,103.965,103400000.0
2008-07-28 10:32:00,103.96,104.0,103.96,103.99,122800000.0
2008-07-28 10:33:00,103.99,104.01,103.98,104.0,193600000.0
2008-07-28 10:34:00,104.0,104.01,103.98,104.01,87000000.0
2008-07-28 10:35:00,104.01,104.01,103.99,104.01,92300000.0
2008-07-28 10:36:00,104.01,104.03,103.985,104.03,245200000.0
2008-07-28 10:37:00,104.025,104.03,103.99,104.03,155700000.0
2008-07-28 10:38:00,104.03,104.03,104.01,104.01,136900000.0
2008-07-28 10:39:00,104.01,104.02,103.995,104.0,199100000.0
2008-07-28 10:40:00,104.0,104.04,103.99,104.01,85400000.0
2008-07-28 10:41:00,104.01,104.03,104.01,104.02,109900000.0
2008-07-28 10:42:00,104.02,104.03,104.02,104.03,59800000.0
2008-07-28 10:43:00,104.03,104.05,104.03,104.04,108200000.0
2008-07-28 10:44:00,104.04,104.045,104.03,104.04,179600000.0
2008-07-28 10:45:00,104.045,104.055,104.03,104.05,217800000.0
2008-07-28 10:46:00,104.045,104.045,104.03,104.035,119700000.0
2008-07-28 10:47:00,104.035,104.045,104.025,104.04,161000000.0
2008-07-28 10:48:00,104.04,104.05,104.03,104.03,196700000.0
2008-07-28 10:49:00,104.03,104.035,104.015,104.02,166000000.0
2008-07-28 10:50:00,104.02,104.02,104.01,104.015,49700000.0
2008-07-28 10:51:00,104.015,104.03,104.01,104.03,107700000.0
2008-07-28 10:52:00,104.03,104.045,104.015,104.04,47900000.0
2008-07-28 10:53:00,104.04,104.05,104.03,104.035,88000000.0
2008-07-28 10:54:00,104.035,104.05,104.03,104.045,61600000.0
2008-07-28 10:55:00,104.045,104.06,104.04,104.06,122300000.0
2008-07-28 10:56:00,104.06,104.065,104.05,104.05,192300000.0
2008-07-28 10:57:00,104.05,104.06,104.04,104.045,81200000.0
2008-07-28 10:58:00,104.04,104.06,104.04,104.06,43800000.0
2008-07-28 10:59:00,104.06,104.07,104.055,104.06,102400000.0
2008-07-28 11:00:00,104.07,104.09,104.06,104.08,292800000.0
2008-07-28 11:01:00,104.08,104.1,104.07,104.09,165600000.0
2008-07-28 11:02:00,104.09,104.095,104.07,104.08,112800000.0
2008-07-28 11:03:00,104.08,104.1,104.08,104.09,69100000.0
2008-07-28 11:04:00,104.085,104.09,104.07,104.08,203700000.0
2008-07-28 11:05:00,104.08,104.12,104.08,104.12,186900000.0
2008-07-28 11:06:00,104.12,104.12,104.1,104.11,160700000.0
2008-07-28 11:07:00,104.105,104.11,104.095,104.095,155100000.0
2008-07-28 11:08:00,104.09,104.1,104.09,104.095,154100000.0
2008-07-28 11:09:00,104.09,104.095,104.07,104.07,157300000.0
2008-07-28 11:10:00,104.07,104.09,104.07,104.08,260300000.0
2008-07-28 11:11:00,104.08,104.08,104.05,104.06,275400000.0
2008-07-28 11:12:00,104.06,104.06,104.05,104.055,96800000.0
2008-07-28 11:13:00,104.05,104.075,104.05,104.07,148200000.0
2008-07-28 11:14:00,104.07,104.085,104.06,104.06,234900001.0
2008-07-28 11:15:00,104.06,104.08,104.06,104.06,163500000.0
2008-07-28 11:16:00,104.07,104.08,104.06,104.08,132000000.0
2008-07-28 11:17:00,104.07,104.07,104.06,104.06,42400000.0
2008-07-28 11:18:00,104.06,104.09,104.06,104.07,75500000.0
2008-07-28 11:19:00,104.07,104.1,104.07,104.08,165700000.0
2008-07-28 11:20:00,104.07,104.08,104.06,104.08,161200000.0
2008-07-28 11:21:00,104.08,104.09,104.07,104.09,167700000.0
2008-07-28 11:22:00,104.085,104.09,104.07,104.08,102200000.0
2008-07-28 11:23:00,104.08,104.12,104.07,104.12,186000000.0
2008-07-28 11:24:00,104.13,104.135,104.11,104.12,74300000.0
2008-07-28 11:25:00,104.12,104.125,104.12,104.12,53000000.0
2008-07-28 11:26:00,104.115,104.115,104.07,104.075,57300000.0
2008-07-28 11:27:00,104.075,104.075,104.055,104.07,69500000.0
2008-07-28 11:28:00,104.07,104.075,104.055,104.06,64400000.0
2008-07-28 11:29:00,104.055,104.065,104.05,104.06,114700000.0
2008-07-28 11:30:00,104.06,104.065,104.05,104.05,105800000.0
2008-07-28 11:31:00,104.05,104.055,104.04,104.04,86800000.0
2008-07-28 11:32:00,104.04,104.06,104.04,104.05,30600000.0
2008-07-28 11:33:00,104.05,104.05,104.04,104.05,45800000.0
2008-07-28 11:34:00,104.05,104.05,104.03,104.04,82600000.0
2008-07-28 11:35:00,104.04,104.06,104.03,104.05,73300000.0
2008-07-28 11:36:00,104.05,104.06,104.05,104.05,58200000.0
2008-07-28 11:37:00,104.05,104.07,104.05,104.06,236000000.0
2008-07-28 11:38:00,104.06,104.08,104.06,104.06,70100000.0
2008-07-28 11:39:00,104.05,104.07,104.05,104.055,98800000.0
2008-07-28 11:40:00,104.06,104.065,104.05,104.065,45400000.0
2008-07-28 11:41:00,104.06,104.065,104.05,104.06,51700000.0
2008-07-28 11:42:00,104.06,104.11,104.06,104.09,119900000.0
2008-07-28 11:43:00,104.09,104.115,104.09,104.1,138000000.0
2008-07-28 11:44:00,104.1,104.105,104.08,104.085,47900000.0
2008-07-28 11:45:00,104.08,104.11,104.07,104.1,68400000.0
2008-07-28 11:46:00,104.1,104.14,104.09,104.12,135300000.0
2008-07-28 11:47:00,104.135,104.135,104.08,104.095,165800000.0
2008-07-28 11:48:00,104.09,104.11,104.085,104.105,93500000.0
2008-07-28 11:49:00,104.11,104.125,104.105,104.12,85400000.0
2008-07-28 11:50:00,104.12,104.13,104.1,104.115,152500000.0
2008-07-28 11:51:00,104.12,104.14,104.1,104.12,253800000.0
2008-07-28 11:52:00,104.12,104.135,104.11,104.12,221300000.0
2008-07-28 11:53:00,104.12,104.135,104.12,104.12,132600000.0
2008-07-28 11:54:00,104.125,104.15,104.12,104.14,91900000.0
2008-07-28 11:55:00,104.14,104.14,104.13,104.13,55700000.0
2008-07-28 11:56:00,104.13,104.135,104.125,104.13,34000000.0
2008-07-28 11:57:00,104.13,104.14,104.13,104.14,21900000.0
2008-07-28 11:58:00,104.14,104.14,104.135,104.135,8900000.0
2008-07-28 11:59:00,104.13,104.14,104.11,104.12,60000000.0
2008-07-28 12:00:00,104.115,104.13,104.115,104.125,9800000.0
2008-07-28 12:01:00,104.125,104.14,104.11,104.13,246100000.0
2008-07-28 12:02:00,104.13,104.135,104.12,104.13,62800000.0
2008-07-28 12:03:00,104.13,104.13,104.115,104.13,44000000.0
2008-07-28 12:04:00,104.13,104.145,104.13,104.13,19500000.0
2008-07-28 12:05:00,104.12,104.125,104.12,104.125,30000000.0
2008-07-28 12:06:00,104.13,104.13,104.105,104.11,67700000.0
2008-07-28 12:07:00,104.12,104.12,104.105,104.115,28700000.0
2008-07-28 12:08:00,104.115,104.12,104.105,104.12,39900000.0
2008-07-28 12:09:00,104.115,104.125,104.11,104.115,47700000.0
2008-07-28 12:10:00,104.12,104.13,104.11,104.125,41100000.0
2008-07-28 12:11:00,104.12,104.125,104.09,104.1,81000000.0
2008-07-28 12:12:00,104.1,104.11,104.09,104.11,36300000.0
2008-07-28 12:13:00,104.1,104.105,104.09,104.09,39600000.0
2008-07-28 12:14:00,104.09,104.095,104.08,104.09,39300000.0
2008-07-28 12:15:00,104.09,104.095,104.085,104.085,30000000.0
2008-07-28 12:16:00,104.09,104.1,104.08,104.1,53100000.0
2008-07-28 12:17:00,104.11,104.11,104.1,104.1,43900000.0
2008-07-28 12:18:00,104.1,104.1,104.08,104.09,65700000.0
2008-07-28 12:19:00,104.09,104.09,104.08,104.08,15000000.0
2008-07-28 12:20:00,104.08,104.08,104.07,104.08,31600000.0
2008-07-28 12:21:00,104.08,104.09,104.08,104.09,32400000.0
2008-07-28 12:22:00,104.09,104.09,104.07,104.08,193500000.0
2008-07-28 12:23:00,104.07,104.08,104.06,104.06,117000000.0
2008-07-28 12:24:00,104.06,104.07,104.05,104.07,111000000.0
2008-07-28 12:25:00,104.07,104.07,104.05,104.055,65300000.0
2008-07-28 12:26:00,104.06,104.075,104.06,104.07,102500000.0
2008-07-28 12:27:00,104.075,104.08,104.06,104.075,137500000.0
2008-07-28 12:28:00,104.08,104.08,104.07,104.08,35900000.0
2008-07-28 12:29:00,104.08,104.09,104.08,104.08,128000000.0
2008-07-28 12:30:00,104.08,104.08,104.08,104.08,95900000.0
2008-07-28 12:31:00,104.08,104.1,104.07,104.07,138200000.0
2008-07-28 12:32:00,104.07,104.09,104.07,104.08,314600000.0
2008-07-28 12:33:00,104.08,104.1,104.08,104.1,393700000.0
2008-07-28 12:34:00,104.1,104.12,104.09,104.11,126000000.0
2008-07-28 12:35:00,104.1,104.11,104.09,104.1,247800000.0
2008-07-28 12:36:00,104.1,104.11,104.09,104.1,288300000.0
2008-07-28 12:37:00,104.1,104.11,104.085,104.1,419000000.0
2008-07-28 12:38:00,104.1,104.11,104.09,104.09,159100000.0
2008-07-28 12:39:00,104.09,104.09,104.08,104.08,28000000.0
2008-07-28 12:40:00,104.09,104.11,104.09,104.1,75600000.0
2008-07-28 12:41:00,104.1,104.11,104.1,104.11,189200000.0
2008-07-28 12:42:00,104.11,104.11,104.1,104.1,276800000.0
2008-07-28 12:43:00,104.1,104.12,104.1,104.11,225300000.0
2008-07-28 12:44:00,104.11,104.11,104.11,104.11,218300000.0
2008-07-28 12:45:00,104.11,104.12,104.1,104.11,150800000.0
2008-07-28 12:46:00,104.11,104.12,104.1,104.11,70100000.0
2008-07-28 12:47:00,104.105,104.12,104.105,104.11,35800000.0
2008-07-28 12:48:00,104.11,104.13,104.11,104.13,180700000.0
2008-07-28 12:49:00,104.13,104.14,104.11,104.12,398400000.0
2008-07-28 12:50:00,104.12,104.18,104.12,104.18,263100000.0
2008-07-28 12:51:00,104.18,104.19,104.17,104.18,195000000.0
2008-07-28 12:52:00,104.17,104.19,104.17,104.18,323900000.0
2008-07-28 12:53:00,104.18,104.2,104.18,104.19,302300000.0
2008-07-28 12:54:00,104.19,104.22,104.19,104.2,514900000.0
2008-07-28 12:55:00,104.21,104.21,104.175,104.18,193500000.0
2008-07-28 12:56:00,104.18,104.195,104.18,104.18,336100000.0
2008-07-28 12:57:00,104.18,104.19,104.18,104.18,357000000.0
2008-07-28 12:58:00,104.18,104.19,104.17,104.19,275600000.0
2008-07-28 12:59:00,104.19,104.2,104.17,104.19,316900000.0
2008-07-28 13:00:00,104.19,104.19,104.16,104.16,350200000.0
2008-07-28 13:01:00,104.16,104.18,104.15,104.16,275600000.0
2008-07-28 13:02:00,104.16,104.18,104.15,104.15,210300000.0
2008-07-28 13:03:00,104.15,104.155,104.13,104.15,124300000.0
2008-07-28 13:04:00,104.15,104.15,104.14,104.15,40400000.0
2008-07-28 13:05:00,104.15,104.15,104.14,104.14,61500000.0
2008-07-28 13:06:00,104.14,104.16,104.14,104.14,91200000.0
2008-07-28 13:07:00,104.14,104.145,104.13,104.13,105900000.0
2008-07-28 13:08:00,104.14,104.14,104.11,104.12,214200000.0
2008-07-28 13:09:00,104.12,104.14,104.12,104.13,146000000.0
2008-07-28 13:10:00,104.13,104.16,104.13,104.16,105900000.0
2008-07-28 13:11:00,104.15,104.16,104.13,104.13,98100000.0
2008-07-28 13:12:00,104.13,104.19,104.13,104.19,179800000.0
2008-07-28 13:13:00,104.19,104.19,104.155,104.17,151000000.0
2008-07-28 13:14:00,104.165,104.175,104.15,104.165,196900000.0
2008-07-28 13:15:00,104.17,104.18,104.16,104.16,47900000.0
2008-07-28 13:16:00,104.16,104.165,104.15,104.15,53400000.0
2008-07-28 13:17:00,104.15,104.17,104.135,104.16,159700000.0
2008-07-28 13:18:00,104.16,104.16,104.14,104.15,81300000.0
2008-07-28 13:19:00,104.15,104.16,104.145,104.16,81100000.0
2008-07-28 13:20:00,104.16,104.17,104.15,104.15,56800000.0
2008-07-28 13:21:00,104.15,104.16,104.14,104.14,87900000.0
2008-07-28 13:22:00,104.14,104.16,104.14,104.14,68200000.0
2008-07-28 13:23:00,104.14,104.165,104.13,104.165,114800000.0
2008-07-28 13:24:00,104.17,104.17,104.15,104.16,27600000.0
2008-07-28 13:25:00,104.16,104.17,104.14,104.16,123200000.0
2008-07-28 13:26:00,104.16,104.18,104.16,104.17,77900000.0
2008-07-28 13:27:00,104.18,104.19,104.155,104.17,110600000.0
2008-07-28 13:28:00,104.17,104.175,104.16,104.16,82400000.0
2008-07-28 13:29:00,104.16,104.165,104.14,104.16,101300000.0
2008-07-28 13:30:00,104.16,104.16,104.14,104.15,51700000.0
2008-07-28 13:31:00,104.15,104.16,104.15,104.16,53800000.0
2008-07-28 13:32:00,104.155,104.16,104.14,104.14,47200000.0
2008-07-28 13:33:00,104.14,104.18,104.14,104.18,65700000.0
2008-07-28 13:34:00,104.18,104.18,104.16,104.17,37800000.0
2008-07-28 13:35:00,104.17,104.17,104.16,104.17,42600000.0
2008-07-28 13:36:00,104.17,104.2,104.165,104.2,76300000.0
2008-07-28 13:37:00,104.19,104.2,104.18,104.19,70800000.0
2008-07-28 13:38:00,104.19,104.2,104.175,104.18,71300000.0
2008-07-28 13:39:00,104.18,104.185,104.17,104.17,40100000.0
2008-07-28 13:40:00,104.17,104.17,104.16,104.17,52500000.0
2008-07-28 13:41:00,104.165,104.18,104.155,104.17,86100000.0
2008-07-28 13:42:00,104.17,104.17,104.14,104.15,108200000.0
2008-07-28 13:43:00,104.145,104.15,104.12,104.14,100700000.0
2008-07-28 13:44:00,104.14,104.14,104.12,104.13,116100000.0
2008-07-28 13:45:00,104.13,104.13,104.1,104.11,90100000.0
2008-07-28 13:46:00,104.11,104.13,104.1,104.13,88600000.0
2008-07-28 13:47:00,104.13,104.15,104.12,104.14,122100000.0
2008-07-28 13:48:00,104.145,104.16,104.13,104.16,36300000.0
2008-07-28 13:49:00,104.16,104.16,104.15,104.16,52000000.0
2008-07-28 13:50:00,104.16,104.16,104.15,104.16,34600000.0
2008-07-28 13:51:00,104.165,104.17,104.165,104.165,7400000.0
2008-07-28 13:52:00,104.16,104.17,104.16,104.16,22800000.0
2008-07-28 13:53:00,104.16,104.16,104.15,104.15,31200000.0
2008-07-28 13:54:00,104.15,104.15,104.14,104.14,2400000.0
2008-07-28 13:55:00,104.13,104.14,104.13,104.13,33900000.0
2008-07-28 13:56:00,104.13,104.14,104.12,104.12,56400000.0
2008-07-28 13:57:00,104.12,104.14,104.12,104.14,32700000.0
2008-07-28 13:58:00,104.15,104.15,104.12,104.13,30800000.0
2008-07-28 13:59:00,104.13,104.13,104.11,104.12,66300000.0
2008-07-28 14:00:00,104.12,104.15,104.11,104.13,111800000.0
2008-07-28 14:01:00,104.13,104.16,104.13,104.14,66100000.0
2008-07-28 14:02:00,104.14,104.14,104.11,104.13,85300000.0
2008-07-28 14:03:00,104.13,104.15,104.13,104.13,80000000.0
2008-07-28 14:04:00,104.13,104.15,104.12,104.14,93700000.0
2008-07-28 14:05:00,104.14,104.15,104.12,104.14,64800000.0
2008-07-28 14:06:00,104.14,104.14,104.11,104.12,96900000.0
2008-07-28 14:07:00,104.12,104.12,104.1,104.1,67600000.0
2008-07-28 14:08:00,104.1,104.12,104.1,104.11,74700000.0
2008-07-28 14:09:00,104.1,104.12,104.1,104.12,49400000.0
2008-07-28 14:10:00,104.12,104.13,104.11,104.115,75800000.0
2008-07-28 14:11:00,104.115,104.125,104.11,104.12,68500000.0
2008-07-28 14:12:00,104.12,104.13,104.11,104.13,53300000.0
2008-07-28 14:13:00,104.12,104.14,104.11,104.12,25900000.0
2008-07-28 14:14:00,104.12,104.14,104.12,104.135,54900000.0
2008-07-28 14:15:00,104.14,104.15,104.13,104.13,89300000.0
2008-07-28 14:16:00,104.13,104.14,104.13,104.14,35200000.0
2008-07-28 14:17:00,104.14,104.14,104.12,104.13,116300000.0
2008-07-28 14:18:00,104.13,104.13,104.12,104.12,40200000.0
2008-07-28 14:19:00,104.12,104.125,104.12,104.12,20200000.0
2008-07-28 14:20:00,104.12,104.14,104.115,104.14,38200000.0
2008-07-28 14:21:00,104.14,104.14,104.1,104.11,53900000.0
2008-07-28 14:22:00,104.12,104.12,104.11,104.11,22400000.0
2008-07-28 14:23:00,104.11,104.12,104.1,104.115,67900000.0
2008-07-28 14:24:00,104.115,104.13,104.11,104.12,51800000.0
2008-07-28 14:25:00,104.12,104.125,104.11,104.11,37100000.0
2008-07-28 14:26:00,104.11,104.115,104.11,104.11,22400000.0
2008-07-28 14:27:00,104.115,104.16,104.105,104.14,74000000.0
2008-07-28 14:28:00,104.14,104.15,104.13,104.14,108700000.0
2008-07-28 14:29:00,104.14,104.165,104.13,104.15,88800000.0
2008-07-28 14:30:00,104.15,104.17,104.14,104.145,68800000.0
2008-07-28 14:31:00,104.14,104.155,104.14,104.14,91100000.0
2008-07-28 14:32:00,104.14,104.15,104.13,104.14,83100000.0
2008-07-28 14:33:00,104.14,104.145,104.125,104.135,18800000.0
2008-07-28 14:34:00,104.14,104.155,104.125,104.135,75500000.0
2008-07-28 14:35:00,104.135,104.15,104.135,104.15,81600000.0
2008-07-28 14:36:00,104.16,104.16,104.14,104.14,47000000.0
2008-07-28 14:37:00,104.14,104.16,104.14,104.14,81000000.0
2008-07-28 14:38:00,104.14,104.15,104.11,104.14,97100000.0
2008-07-28 14:39:00,104.14,104.16,104.14,104.15,120100000.0
2008-07-28 14:40:00,104.15,104.16,104.12,104.13,116600000.0
2008-07-28 14:41:00,104.13,104.14,104.125,104.125,66200000.0
2008-07-28 14:42:00,104.125,104.14,104.12,104.13,56100000.0
2008-07-28 14:43:00,104.13,104.14,104.12,104.12,71200000.0
2008-07-28 14:44:00,104.12,104.13,104.11,104.12,70400000.0
2008-07-28 14:45:00,104.11,104.14,104.105,104.14,44600000.0
2008-07-28 14:46:00,104.13,104.15,104.13,104.15,35100000.0
2008-07-28 14:47:00,104.14,104.15,104.14,104.14,20400000.0
2008-07-28 14:48:00,104.14,104.15,104.13,104.14,43600000.0
2008-07-28 14:49:00,104.14,104.14,104.13,104.14,52600000.0
2008-07-28 14:50:00,104.14,104.15,104.12,104.13,144200000.0
2008-07-28 14:51:00,104.125,104.135,104.115,104.12,47200000.0
2008-07-28 14:52:00,104.125,104.14,104.125,104.13,22800000.0
2008-07-28 14:53:00,104.13,104.14,104.12,104.135,91000000.0
2008-07-28 14:54:00,104.14,104.16,104.125,104.155,60000000.0
2008-07-28 14:55:00,104.15,104.155,104.135,104.135,30900000.0
2008-07-28 14:56:00,104.135,104.15,104.135,104.145,16800000.0
2008-07-28 14:57:00,104.14,104.16,104.135,104.155,101000000.0
2008-07-28 14:58:00,104.155,104.16,104.155,104.155,23800000.0
2008-07-28 14:59:00,104.155,104.17,104.15,104.15,59100000.0
2008-07-28 15:00:00,104.155,104.17,104.15,104.15,51500000.0
2008-07-28 15:01:00,104.15,104.15,104.12,104.12,80600000.0
2008-07-28 15:02:00,104.11,104.135,104.11,104.13,53100000.0
2008-07-28 15:03:00,104.13,104.13,104.12,104.13,56400000.0
2008-07-28 15:04:00,104.13,104.14,104.12,104.13,53000000.0
2008-07-28 15:05:00,104.13,104.14,104.13,104.13,91200000.0
2008-07-28 15:06:00,104.14,104.145,104.1,104.11,141300000.0
2008-07-28 15:07:00,104.11,104.13,104.11,104.125,113600000.0
2008-07-28 15:08:00,104.12,104.13,104.11,104.12,170500000.0
2008-07-28 15:09:00,104.115,104.125,104.11,104.11,140000000.0
2008-07-28 15:10:00,104.11,104.12,104.105,104.11,91400000.0
2008-07-28 15:11:00,104.11,104.13,104.11,104.115,148600000.0
2008-07-28 15:12:00,104.115,104.15,104.115,104.15,143700000.0
2008-07-28 15:13:00,104.15,104.155,104.14,104.15,137700000.0
2008-07-28 15:14:00,104.15,104.15,104.13,104.13,87600000.0
2008-07-28 15:15:00,104.13,104.16,104.12,104.16,104900000.0
2008-07-28 15:16:00,104.16,104.17,104.15,104.15,85400000.0
2008-07-28 15:17:00,104.15,104.17,104.14,104.15,83000000.0
2008-07-28 15:18:00,104.15,104.18,104.15,104.17,90800000.0
2008-07-28 15:19:00,104.16,104.18,104.15,104.17,81800000.0
2008-07-28 15:20:00,104.17,104.17,104.14,104.14,104100000.0
2008-07-28 15:21:00,104.14,104.14,104.12,104.14,110100000.0
2008-07-28 15:22:00,104.14,104.16,104.12,104.14,115900000.0
2008-07-28 15:23:00,104.14,104.15,104.12,104.13,90400000.0
2008-07-28 15:24:00,104.135,104.14,104.11,104.14,90200000.0
2008-07-28 15:25:00,104.14,104.15,104.12,104.12,60000000.0
2008-07-28 15:26:00,104.12,104.145,104.12,104.14,59000000.0
2008-07-28 15:27:00,104.14,104.14,104.135,104.14,36800000.0
2008-07-28 15:28:00,104.14,104.15,104.13,104.14,85400000.0
2008-07-28 15:29:00,104.14,104.14,104.11,104.11,77200000.0
2008-07-28 15:30:00,104.11,104.13,104.11,104.12,169400000.0
2008-07-28 15:31:00,104.12,104.13,104.11,104.11,133400000.0
2008-07-28 15:32:00,104.11,104.12,104.095,104.105,161700000.0
2008-07-28 15:33:00,104.1,104.13,104.1,104.11,106200000.0
2008-07-28 15:34:00,104.11,104.12,104.085,104.095,169200000.0
2008-07-28 15:35:00,104.1,104.11,104.09,104.11,103300000.0
2008-07-28 15:36:00,104.1,104.11,104.08,104.09,120500000.0
2008-07-28 15:37:00,104.09,104.11,104.08,104.105,177100000.0
2008-07-28 15:38:00,104.11,104.135,104.09,104.11,168200000.0
2008-07-28 15:39:00,104.125,104.13,104.105,104.11,129000000.0
2008-07-28 15:40:00,104.11,104.12,104.1,104.115,117600000.0
2008-07-28 15:41:00,104.12,104.13,104.11,104.13,143600000.0
2008-07-28 15:42:00,104.13,104.13,104.11,104.12,137200000.0
2008-07-28 15:43:00,104.13,104.135,104.11,104.11,100800000.0
2008-07-28 15:44:00,104.11,104.13,104.11,104.13,67300000.0
2008-07-28 15:45:00,104.13,104.135,104.115,104.12,79000000.0
2008-07-28 15:46:00,104.125,104.13,104.09,104.09,96500000.0
2008-07-28 15:47:00,104.09,104.1,104.07,104.07,108600000.0
2008-07-28 15:48:00,104.075,104.09,104.06,104.08,106800000.0
2008-07-28 15:49:00,104.08,104.09,104.07,104.08,53300000.0
2008-07-28 15:50:00,104.09,104.09,104.05,104.05,91900000.0
2008-07-28 15:51:00,104.05,104.08,104.04,104.07,139000000.0
2008-07-28 15:52:00,104.06,104.08,104.06,104.07,37600000.0
2008-07-28 15:53:00,104.07,104.09,104.06,104.08,92400000.0
2008-07-28 15:54:00,104.07,104.09,104.07,104.08,109900000.0
2008-07-28 15:55:00,104.08,104.09,104.06,104.07,72600000.0
2008-07-28 15:56:00,104.07,104.08,104.05,104.06,106200000.0
2008-07-28 15:57:00,104.06,104.09,104.06,104.08,51200000.0
2008-07-28 15:58:00,104.08,104.09,104.06,104.07,98300000.0
2008-07-28 15:59:00,104.07,104.1,104.06,104.07,131600000.0
2008-07-28 16:00:00,104.075,104.08,104.05,104.06,147300000.0
2008-07-28 16:01:00,104.06,104.06,104.025,104.05,116900000.0
2008-07-28 16:02:00,104.05,104.06,104.03,104.04,113200000.0
2008-07-28 16:03:00,104.04,104.05,104.03,104.04,99400000.0
2008-07-28 16:04:00,104.04,104.05,104.025,104.04,108500000.0
2008-07-28 16:05:00,104.04,104.05,104.01,104.02,143400000.0
2008-07-28 16:06:00,104.02,104.06,104.015,104.05,138400000.0
2008-07-28 16:07:00,104.06,104.08,104.04,104.06,94200000.0
2008-07-28 16:08:00,104.06,104.07,104.04,104.06,136300000.0
2008-07-28 16:09:00,104.06,104.06,104.04,104.04,76600000.0
2008-07-28 16:10:00,104.03,104.05,104.01,104.03,66600000.0
2008-07-28 16:11:00,104.03,104.04,104.01,104.02,69000000.0
2008-07-28 16:12:00,104.02,104.03,104.01,104.02,74900000.0
2008-07-28 16:13:00,104.02,104.03,103.99,104.01,87000000.0
2008-07-28 16:14:00,104.01,104.01,103.975,103.98,160500000.0
2008-07-28 16:15:00,103.98,104.02,103.98,104.01,218400000.0
2008-07-28 16:16:00,104.01,104.02,103.99,104.01,127900000.0
2008-07-28 16:17:00,104.015,104.02,104.01,104.02,185700000.0
2008-07-28 16:18:00,104.01,104.03,104.01,104.02,164500000.0
2008-07-28 16:19:00,104.02,104.04,104.02,104.03,74700000.0
2008-07-28 16:20:00,104.03,104.04,104.015,104.03,164900000.0
2008-07-28 16:21:00,104.03,104.05,104.02,104.04,171100000.0
2008-07-28 16:22:00,104.05,104.06,104.04,104.05,116800000.0
2008-07-28 16:23:00,104.05,104.07,104.03,104.04,171000000.0
2008-07-28 16:24:00,104.04,104.05,104.015,104.04,260600000.0
2008-07-28 16:25:00,104.03,104.03,104.02,104.03,142600000.0
2008-07-28 16:26:00,104.03,104.04,104.01,104.01,169600000.0
2008-07-28 16:27:00,104.01,104.03,104.005,104.03,134300000.0
2008-07-28 16:28:00,104.03,104.03,104.0,104.02,65100000.0
2008-07-28 16:29:00,104.02,104.04,104.01,104.03,126200000.0
2008-07-28 16:30:00,104.04,104.05,104.025,104.035,125900000.0
2008-07-28 16:31:00,104.04,104.06,104.04,104.05,109200000.0
2008-07-28 16:32:00,104.05,104.07,104.04,104.04,162700000.0
2008-07-28 16:33:00,104.04,104.05,104.01,104.025,244800000.0
2008-07-28 16:34:00,104.025,104.04,104.005,104.015,308500000.0
2008-07-28 16:35:00,104.015,104.02,103.995,103.995,189500000.0
2008-07-28 16:36:00,103.995,104.01,103.985,104.0,178800000.0
2008-07-28 16:37:00,104.0,104.01,103.99,103.99,140000000.0
2008-07-28 16:38:00,103.99,104.02,103.99,104.0,214700000.0
2008-07-28 16:39:00,103.995,104.005,103.985,104.0,181500000.0
2008-07-28 16:40:00,104.01,104.01,104.0,104.0,108300000.0
2008-07-28 16:41:00,104.0,104.035,104.0,104.03,175200000.0
2008-07-28 16:42:00,104.035,104.05,104.01,104.035,302700000.0
2008-07-28 16:43:00,104.035,104.04,104.015,104.035,114500000.0
2008-07-28 16:44:00,104.04,104.04,104.005,104.005,357200000.0
2008-07-28 16:45:00,104.005,104.03,104.005,104.02,291500000.0
2008-07-28 16:46:00,104.03,104.03,104.0,104.01,179300000.0
2008-07-28 16:47:00,104.01,104.01,103.98,103.99,132500000.0
2008-07-28 16:48:00,103.98,103.99,103.98,103.99,53200000.0
2008-07-28 16:49:00,103.99,104.01,103.98,104.01,114600000.0
2008-07-28 16:50:00,104.01,104.02,103.99,104.01,74500000.0
2008-07-28 16:51:00,104.01,104.02,104.0,104.02,53500000.0
2008-07-28 16:52:00,104.01,104.03,103.995,104.02,52200000.0
2008-07-28 16:53:00,104.02,104.03,104.0,104.01,76000000.0
2008-07-28 16:54:00,104.01,104.01,103.98,103.99,69500000.0
2008-07-28 16:55:00,103.99,104.02,103.99,104.01,47700000.0
2008-07-28 16:56:00,104.01,104.03,103.985,104.02,139400000.0
2008-07-28 16:57:00,104.02,104.04,104.02,104.02,105900000.0
2008-07-28 16:58:00,104.02,104.04,104.015,104.02,189900000.0
2008-07-28 16:59:00,104.02,104.02,103.98,104.0,259500000.0
2008-07-28 17:00:00,104.0,104.02,103.985,103.99,195800000.0
2008-07-28 17:01:00,103.99,104.01,103.99,104.01,58000000.0
2008-07-28 17:02:00,104.0,104.0,103.97,103.99,163300000.0
2008-07-28 17:03:00,103.99,104.01,103.985,103.985,227100000.0
2008-07-28 17:04:00,103.985,104.0,103.97,103.99,305600000.0
2008-07-28 17:05:00,104.0,104.01,103.985,104.0,237000000.0
2008-07-28 17:06:00,104.0,104.02,103.99,104.0,157500000.0
2008-07-28 17:07:00,104.0,104.0,103.955,103.965,174200000.0
2008-07-28 17:08:00,103.97,104.0,103.97,103.995,230600000.0
2008-07-28 17:09:00,103.995,104.01,103.99,104.0,260600000.0
2008-07-28 17:10:00,104.0,104.01,103.98,104.01,198200000.0
2008-07-28 17:11:00,104.01,104.02,103.995,104.01,155400000.0
2008-07-28 17:12:00,104.01,104.02,103.98,104.0,131600000.0
2008-07-28 17:13:00,104.0,104.01,103.975,104.0,159400000.0
2008-07-28 17:14:00,104.0,104.0,103.975,104.0,143300000.0
2008-07-28 17:15:00,104.0,104.0,103.98,103.99,195000000.0
2008-07-28 17:16:00,103.99,104.0,103.97,103.98,159100000.0
2008-07-28 17:17:00,103.98,103.99,103.975,103.98,97000000.0
2008-07-28 17:18:00,103.98,103.98,103.955,103.96,181000000.0
2008-07-28 17:19:00,103.96,103.97,103.955,103.97,183900000.0
2008-07-28 17:20:00,103.97,103.97,103.95,103.96,208100000.0
2008-07-28 17:21:00,103.96,104.0,103.95,103.98,312800000.0
2008-07-28 17:22:00,103.98,104.02,103.98,104.0,284100000.0
2008-07-28 17:23:00,104.0,104.01,103.985,104.01,275800000.0
2008-07-28 17:24:00,104.01,104.02,103.995,104.0,207300000.0
2008-07-28 17:25:00,103.995,104.04,103.995,104.04,262600000.0
2008-07-28 17:26:00,104.03,104.03,104.0,104.0,203900000.0
2008-07-28 17:27:00,104.005,104.005,103.985,103.99,150900000.0
2008-07-28 17:28:00,103.995,104.01,103.975,103.98,149600000.0
2008-07-28 17:29:00,103.98,103.99,103.975,103.985,186200000.0
2008-07-28 17:30:00,103.985,103.995,103.98,103.99,83200000.0
2008-07-28 17:31:00,103.98,103.99,103.975,103.985,114200000.0
2008-07-28 17:32:00,103.99,104.0,103.975,103.975,186500000.0
2008-07-28 17:33:00,103.975,103.985,103.965,103.98,109300000.0
2008-07-28 17:34:00,103.975,103.98,103.955,103.96,226100000.0
2008-07-28 17:35:00,103.96,103.97,103.94,103.96,279800000.0
2008-07-28 17:36:00,103.96,103.97,103.945,103.955,176900000.0
2008-07-28 17:37:00,103.96,103.97,103.95,103.96,201700000.0
2008-07-28 17:38:00,103.96,103.96,103.93,103.93,311400000.0
2008-07-28 17:39:00,103.935,103.95,103.93,103.95,241900000.0
2008-07-28 17:40:00,103.95,103.965,103.94,103.95,215900000.0
2008-07-28 17:41:00,103.96,103.965,103.94,103.96,222600000.0
2008-07-28 17:42:00,103.95,103.985,103.95,103.975,188100000.0
2008-07-28 17:43:00,103.98,104.0,103.97,103.975,333200000.0
2008-07-28 17:44:00,103.98,103.99,103.97,103.985,134700000.0
2008-07-28 17:45:00,103.99,103.99,103.96,103.97,260400000.0
2008-07-28 17:46:00,103.98,103.995,103.97,103.985,307600000.0
2008-07-28 17:47:00,103.985,104.0,103.97,103.98,385800000.0
2008-07-28 17:48:00,103.98,103.99,103.96,103.98,377600000.0
2008-07-28 17:49:00,103.98,104.0,103.98,104.0,218700000.0
2008-07-28 17:50:00,103.99,104.01,103.98,104.005,197099999.0
2008-07-28 17:51:00,104.005,104.015,103.995,104.0,84300000.0
2008-07-28 17:52:00,104.005,104.01,103.99,103.99,83000000.0
2008-07-28 17:53:00,103.995,104.01,103.99,104.0,64500000.0
2008-07-28 17:54:00,104.0,104.0,103.99,104.0,93300000.0
2008-07-28 17:55:00,104.0,104.005,103.985,104.005,81700000.0
2008-07-28 17:56:00,104.005,104.02,104.0,104.01,88300000.0
2008-07-28 17:57:00,104.0,104.01,103.98,103.995,114400000.0
2008-07-28 17:58:00,103.995,104.005,103.975,103.995,103100000.0
2008-07-28 17:59:00,103.985,104.015,103.985,104.015,122200000.0
2008-07-28 18:00:00,104.005,104.02,104.0,104.02,106600000.0
2008-07-28 18:01:00,104.02,104.04,103.975,104.0,174400000.0
2008-07-28 18:02:00,104.0,104.025,103.995,104.0,108400000.0
2008-07-28 18:03:00,104.0,104.02,103.99,104.0,127900000.0
2008-07-28 18:04:00,104.0,104.015,103.985,104.01,136200000.0
2008-07-28 18:05:00,104.02,104.02,104.0,104.01,126100000.0
2008-07-28 18:06:00,104.0,104.01,103.985,104.0,107900000.0
2008-07-28 18:07:00,103.985,103.99,103.975,103.98,31000000.0
2008-07-28 18:08:00,103.99,103.99,103.96,103.98,64600000.0
2008-07-28 18:09:00,103.98,103.99,103.965,103.97,44800000.0
2008-07-28 18:10:00,103.97,103.99,103.97,103.99,27300000.0
2008-07-28 18:11:00,103.99,104.01,103.965,104.01,117500000.0
2008-07-28 18:12:00,104.01,104.01,103.965,103.97,46000000.0
2008-07-28 18:13:00,103.97,103.97,103.94,103.94,119700000.0
2008-07-28 18:14:00,103.95,103.97,103.94,103.96,86800000.0
2008-07-28 18:15:00,103.96,103.97,103.935,103.95,87200000.0
2008-07-28 18:16:00,103.95,103.95,103.93,103.94,68400000.0
2008-07-28 18:17:00,103.94,103.95,103.925,103.95,88100000.0
2008-07-28 18:18:00,103.94,103.97,103.93,103.95,121100000.0
2008-07-28 18:19:00,103.95,103.95,103.93,103.935,54200000.0
2008-07-28 18:20:00,103.94,103.97,103.91,103.95,102000000.0
2008-07-28 18:21:00,103.95,103.97,103.935,103.945,77200000.0
2008-07-28 18:22:00,103.95,103.98,103.945,103.96,102700000.0
2008-07-28 18:23:00,103.96,103.97,103.945,103.96,102500000.0
2008-07-28 18:24:00,103.96,103.97,103.94,103.96,93700000.0
2008-07-28 18:25:00,103.96,103.97,103.945,103.95,77900000.0
2008-07-28 18:26:00,103.95,103.96,103.945,103.96,51200000.0
2008-07-28 18:27:00,103.96,103.96,103.925,103.94,91200000.0
2008-07-28 18:28:00,103.94,103.94,103.925,103.94,50800000.0
2008-07-28 18:29:00,103.94,103.94,103.925,103.93,37500000.0
2008-07-28 18:30:00,103.93,103.94,103.925,103.94,46300000.0
2008-07-28 18:31:00,103.94,103.96,103.925,103.94,66900000.0
2008-07-28 18:32:00,103.93,103.96,103.93,103.95,79000000.0
2008-07-28 18:33:00,103.935,103.95,103.935,103.94,45800000.0
2008-07-28 18:34:00,103.94,103.95,103.925,103.93,37100000.0
2008-07-28 18:35:00,103.935,103.95,103.925,103.925,120300000.0
2008-07-28 18:36:00,103.93,103.95,103.925,103.94,65000000.0
2008-07-28 18:37:00,103.95,103.95,103.925,103.94,53000000.0
2008-07-28 18:38:00,103.94,103.94,103.925,103.925,111800000.0
2008-07-28 18:39:00,103.93,103.96,103.93,103.96,57100000.0
2008-07-28 18:40:00,103.945,103.97,103.935,103.96,74100000.0
2008-07-28 18:41:00,103.96,103.96,103.935,103.95,123600000.0
2008-07-28 18:42:00,103.95,103.97,103.945,103.96,77000000.0
2008-07-28 18:43:00,103.96,103.98,103.945,103.98,103700000.0
2008-07-28 18:44:00,103.965,103.98,103.94,103.94,193300000.0
2008-07-28 18:45:00,103.95,103.965,103.94,103.955,130700000.0
2008-07-28 18:46:00,103.955,103.985,103.945,103.985,130200000.0
2008-07-28 18:47:00,103.975,103.98,103.955,103.96,69500000.0
2008-07-28 18:48:00,103.96,103.965,103.93,103.95,121200000.0
2008-07-28 18:49:00,103.95,103.96,103.93,103.95,74700000.0
2008-07-28 18:50:00,103.95,103.96,103.945,103.96,26000000.0
2008-07-28 18:51:00,103.96,103.97,103.955,103.97,13600000.0
2008-07-28 18:52:00,103.97,103.995,103.955,103.96,153800000.0
2008-07-28 18:53:00,103.96,103.97,103.945,103.96,71400000.0
2008-07-28 18:54:00,103.945,103.97,103.935,103.95,64000000.0
2008-07-28 18:55:00,103.95,103.96,103.935,103.96,155000000.0
2008-07-28 18:56:00,103.96,103.97,103.945,103.97,111400000.0
2008-07-28 18:57:00,103.98,103.98,103.95,103.955,165200000.0
2008-07-28 18:58:00,103.955,103.99,103.95,103.96,125600000.0
2008-07-28 18:59:00,103.965,103.98,103.95,103.975,122200000.0
2008-07-28 19:00:00,103.975,103.98,103.96,103.98,127100000.0
2008-07-28 19:01:00,103.99,103.99,103.975,103.98,59500000.0
2008-07-28 19:02:00,103.98,104.01,103.975,104.01,38900000.0
2008-07-28 19:03:00,103.995,104.03,103.995,104.005,94400000.0
2008-07-28 19:04:00,104.02,104.02,104.0,104.0,78100000.0
2008-07-28 19:05:00,104.015,104.02,103.995,104.01,74300000.0
2008-07-28 19:06:00,104.01,104.01,104.0,104.0,22300000.0
2008-07-28 19:07:00,104.01,104.02,104.005,104.005,35300000.0
2008-07-28 19:08:00,104.02,104.03,104.005,104.03,78300000.0
2008-07-28 19:09:00,104.03,104.03,103.99,104.0,126100000.0
2008-07-28 19:10:00,104.01,104.01,103.965,103.97,148900000.0
2008-07-28 19:11:00,103.96,103.97,103.945,103.96,56400000.0
2008-07-28 19:12:00,103.96,103.97,103.955,103.97,72100000.0
2008-07-28 19:13:00,103.97,103.97,103.95,103.96,72200000.0
2008-07-28 19:14:00,103.965,103.98,103.955,103.98,83100000.0
2008-07-28 19:15:00,103.965,103.99,103.96,103.99,87400000.0
2008-07-28 19:16:00,103.98,103.99,103.965,103.98,97400000.0
2008-07-28 19:17:00,103.98,104.0,103.98,104.0,45500000.0
2008-07-28 19:18:00,104.0,104.0,103.99,103.995,33000000.0
2008-07-28 19:19:00,104.0,104.01,103.985,103.995,36300000.0
2008-07-28 19:20:00,104.0,104.01,103.985,103.995,40200000.0
2008-07-28 19:21:00,104.0,104.0,103.99,103.99,23800000.0
2008-07-28 19:22:00,104.0,104.0,103.985,103.99,16700000.0
2008-07-28 19:23:00,103.99,103.99,103.975,103.975,35500000.0
2008-07-28 19:24:00,103.98,104.01,103.965,104.0,48200000.0
2008-07-28 19:25:00,104.01,104.01,103.975,103.99,98600000.0
2008-07-28 19:26:00,103.99,103.99,103.975,103.985,45600000.0
2008-07-28 19:27:00,103.99,103.99,103.96,103.96,59100000.0
2008-07-28 19:28:00,103.97,103.99,103.965,103.98,137700000.0
2008-07-28 19:29:00,103.98,103.99,103.97,103.97,69700000.0
2008-07-28 19:30:00,103.975,103.99,103.975,103.99,7100000.0
2008-07-28 19:31:00,103.99,104.0,103.99,104.0,15000000.0
2008-07-28 19:32:00,104.0,104.01,103.985,104.0,38200000.0
2008-07-28 19:33:00,104.0,104.0,104.0,104.0,10600000.0
2008-07-28 19:34:00,104.0,104.02,103.985,104.02,100000000.0
2008-07-28 19:35:00,104.005,104.01,103.975,104.0,146600000.0
2008-07-28 19:36:00,104.0,104.005,103.98,104.0,103000000.0
2008-07-28 19:37:00,104.0,104.02,103.985,104.02,87300000.0
2008-07-28 19:38:00,104.02,104.02,103.995,104.01,35000000.0
2008-07-28 19:39:00,104.01,104.02,104.005,104.01,66900000.0
2008-07-28 19:40:00,104.01,104.02,104.005,104.01,39300000.0
2008-07-28 19:41:00,104.01,104.04,104.01,104.03,46700000.0
2008-07-28 19:42:00,104.03,104.04,104.005,104.015,68700000.0
2008-07-28 19:43:00,104.015,104.03,103.985,104.0,130700000.0
2008-07-28 19:44:00,104.0,104.0,103.935,103.955,219100000.0
2008-07-28 19:45:00,103.96,103.96,103.945,103.95,98900000.0
2008-07-28 19:46:00,103.95,103.96,103.94,103.95,79600000.0
2008-07-28 19:47:00,103.95,103.96,103.935,103.94,114300000.0
2008-07-28 19:48:00,103.94,103.95,103.93,103.94,109400000.0
2008-07-28 19:49:00,103.94,103.94,103.895,103.925,108000000.0
2008-07-28 19:50:00,103.93,103.935,103.875,103.89,142100000.0
2008-07-28 19:51:00,103.88,103.9,103.87,103.875,151700000.0
2008-07-28 19:52:00,103.89,103.91,103.89,103.9,43300000.0
2008-07-28 19:53:00,103.9,103.9,103.865,103.89,74300000.0
2008-07-28 19:54:00,103.89,103.91,103.885,103.9,66000000.0
2008-07-28 19:55:00,103.9,103.91,103.885,103.89,44600000.0
2008-07-28 19:56:00,103.89,103.91,103.885,103.91,43800000.0
2008-07-28 19:57:00,103.91,103.95,103.91,103.93,48600000.0
2008-07-28 19:58:00,103.93,103.93,103.905,103.92,25800000.0
2008-07-28 19:59:00,103.92,103.92,103.895,103.9,32300000.0
2008-07-28 20:00:00,103.91,103.92,103.895,103.9,43400000.0
2008-07-28 20:01:00,103.9,103.93,103.9,103.915,20200000.0
2008-07-28 20:02:00,103.92,103.93,103.92,103.93,8800000.0
2008-07-28 20:03:00,103.93,103.94,103.895,103.895,92700000.0
2008-07-28 20:04:00,103.91,103.94,103.91,103.92,57700000.0
2008-07-28 20:05:00,103.91,103.92,103.895,103.91,90200000.0
2008-07-28 20:06:00,103.9,103.91,103.895,103.91,116700000.0
2008-07-28 20:07:00,103.91,103.92,103.895,103.92,47500000.0
2008-07-28 20:08:00,103.92,103.96,103.915,103.94,79100000.0
2008-07-28 20:09:00,103.925,103.94,103.925,103.93,39500000.0
2008-07-28 20:10:00,103.93,103.94,103.925,103.94,30300000.0
2008-07-28 20:11:00,103.94,103.96,103.925,103.935,37100000.0
2008-07-28 20:12:00,103.925,103.94,103.915,103.92,41100000.0
2008-07-28 20:13:00,103.92,103.93,103.905,103.92,80600000.0
2008-07-28 20:14:00,103.93,103.93,103.905,103.91,24400000.0
2008-07-28 20:15:00,103.91,103.94,103.91,103.94,61600000.0
2008-07-28 20:16:00,103.95,103.96,103.925,103.935,36900000.0
2008-07-28 20:17:00,103.94,103.95,103.915,103.93,181900000.0
2008-07-28 20:18:00,103.93,103.96,103.905,103.915,183000000.0
2008-07-28 20:19:00,103.92,103.95,103.91,103.95,150100000.0
2008-07-28 20:20:00,103.935,103.97,103.925,103.925,171700000.0
2008-07-28 20:21:00,103.93,103.945,103.92,103.92,149000000.0
2008-07-28 20:22:00,103.93,103.945,103.93,103.94,52000000.0
2008-07-28 20:23:00,103.94,103.94,103.925,103.94,16200000.0
2008-07-28 20:24:00,103.93,103.95,103.915,103.94,109200000.0
2008-07-28 20:25:00,103.94,103.96,103.935,103.945,97500000.0
2008-07-28 20:26:00,103.95,103.95,103.925,103.95,149100000.0
2008-07-28 20:27:00,103.955,103.955,103.915,103.915,123900000.0
2008-07-28 20:28:00,103.92,103.925,103.91,103.925,35200000.0
2008-07-28 20:29:00,103.915,103.925,103.91,103.92,29800000.0
2008-07-28 20:30:00,103.93,103.94,103.915,103.92,53600000.0
2008-07-28 20:31:00,103.92,103.95,103.915,103.935,92400000.0
2008-07-28 20:32:00,103.95,103.97,103.925,103.96,84000000.0
2008-07-28 20:33:00,103.965,103.975,103.935,103.955,218400000.0
2008-07-28 20:34:00,103.96,103.99,103.945,103.97,132400000.0
2008-07-28 20:35:00,103.97,104.0,103.96,104.0,94800000.0
2008-07-28 20:36:00,104.0,104.02,103.99,104.0,104100000.0
2008-07-28 20:37:00,104.0,104.03,103.995,104.015,109900000.0
2008-07-28 20:38:00,104.005,104.015,104.0,104.01,75400000.0
2008-07-28 20:39:00,104.01,104.01,103.965,103.965,196700000.0
2008-07-28 20:40:00,103.975,103.975,103.94,103.94,179900000.0
2008-07-28 20:41:00,103.95,103.95,103.93,103.94,83200000.0
2008-07-28 20:42:00,103.94,103.945,103.925,103.94,96800000.0
2008-07-28 20:43:00,103.94,103.945,103.93,103.935,53500000.0
2008-07-28 20:44:00,103.925,103.97,103.92,103.97,104500000.0
2008-07-28 20:45:00,103.97,103.97,103.935,103.94,64100000.0
2008-07-28 20:46:00,103.94,103.985,103.94,103.97,60000000.0
2008-07-28 20:47:00,103.975,103.985,103.96,103.98,89100000.0
2008-07-28 20:48:00,103.99,103.99,103.96,103.99,78200000.0
2008-07-28 20:49:00,103.99,104.0,103.96,104.0,87600000.0
2008-07-28 20:50:00,104.005,104.04,103.995,104.015,91300000.0
2008-07-28 20:51:00,104.005,104.02,103.995,104.005,68400000.0
2008-07-28 20:52:00,103.995,104.01,103.995,104.01,41100000.0
2008-07-28 20:53:00,104.01,104.03,103.995,104.01,35600000.0
2008-07-28 20:54:00,104.02,104.03,104.005,104.015,34600000.0
2008-07-28 20:55:00,104.02,104.03,104.0,104.02,73600000.0
2008-07-28 20:56:00,104.02,104.03,103.995,104.015,93200000.0
2008-07-28 20:57:00,104.015,104.04,104.005,104.02,81300000.0
2008-07-28 20:58:00,104.02,104.05,103.985,104.05,125500000.0
2008-07-28 20:59:00,104.05,104.05,104.005,104.03,141300000.0
2008-07-28 21:00:00,104.035,104.055,104.03,104.05,91700000.0
2008-07-28 21:01:00,104.04,104.055,104.025,104.03,61200000.0
2008-07-28 21:02:00,104.02,104.045,104.015,104.04,106900000.0
2008-07-28 21:03:00,104.04,104.04,104.015,104.02,122600000.0
2008-07-28 21:04:00,104.02,104.02,103.995,104.01,103500000.0
2008-07-28 21:05:00,104.01,104.03,104.005,104.02,51200000.0
2008-07-28 21:06:00,104.02,104.04,104.015,104.03,39900000.0
2008-07-28 21:07:00,104.04,104.04,104.015,104.03,69300000.0
2008-07-28 21:08:00,104.04,104.04,104.02,104.03,59600000.0
2008-07-28 21:09:00,104.03,104.04,104.025,104.04,33200000.0
2008-07-28 21:10:00,104.04,104.04,104.025,104.04,27800000.0
2008-07-28 21:11:00,104.025,104.05,104.025,104.04,42200000.0
2008-07-28 21:12:00,104.05,104.05,104.02,104.03,62500000.0
2008-07-28 21:13:00,104.03,104.03,104.005,104.03,102500000.0
2008-07-28 21:14:00,104.03,104.03,103.98,103.995,103100000.0
2008-07-28 21:15:00,103.995,104.0,103.98,103.99,97400000.0
2008-07-28 21:16:00,103.99,104.015,103.97,103.985,103000000.0
2008-07-28 21:17:00,103.985,103.995,103.97,103.985,88400000.0
2008-07-28 21:18:00,103.99,104.02,103.99,104.015,64000000.0
2008-07-28 21:19:00,104.02,104.04,104.015,104.03,72300000.0
2008-07-28 21:20:00,104.015,104.04,104.015,104.02,40800000.0
2008-07-28 21:21:00,104.025,104.03,104.01,104.02,88700000.0
2008-07-28 21:22:00,104.02,104.025,104.0,104.005,82600000.0
2008-07-28 21:23:00,104.015,104.03,104.0,104.02,57000000.0
2008-07-28 21:24:00,104.025,104.03,104.0,104.0,72000000.0
2008-07-28 21:25:00,104.01,104.04,103.995,104.02,147300000.0
2008-07-28 21:26:00,104.02,104.02,103.985,104.005,114200000.0
2008-07-28 21:27:00,104.005,104.01,103.98,103.98,73300000.0
2008-07-28 21:28:00,103.99,103.99,103.96,103.96,42300000.0
2008-07-28 21:29:00,103.97,103.97,103.95,103.96,58200000.0
2008-07-28 21:30:00,103.96,103.97,103.955,103.955,21700000.0
2008-07-28 21:31:00,103.965,103.965,103.93,103.965,70200000.0
2008-07-28 21:32:00,103.965,103.99,103.95,103.985,121500000.0
2008-07-28 21:33:00,103.985,104.0,103.975,103.98,56500000.0
2008-07-28 21:34:00,103.99,103.99,103.965,103.975,60800000.0
2008-07-28 21:35:00,103.965,103.99,103.94,103.94,49300000.0
2008-07-28 21:36:00,103.95,103.97,103.945,103.97,44600000.0
2008-07-28 21:37:00,103.97,103.97,103.955,103.96,41000000.0
2008-07-28 21:38:00,103.96,103.975,103.955,103.97,49800000.0
2008-07-28 21:39:00,103.975,103.98,103.955,103.98,82400000.0
2008-07-28 21:40:00,103.98,104.01,103.965,103.985,52200000.0
2008-07-28 21:41:00,103.995,104.01,103.975,103.975,42100000.0
2008-07-28 21:42:00,103.98,104.0,103.955,103.96,42800000.0
2008-07-28 21:43:00,103.96,103.97,103.955,103.96,29400000.0
2008-07-28 21:44:00,103.96,103.96,103.935,103.95,47400000.0
2008-07-28 21:45:00,103.95,103.95,103.925,103.95,71900000.0
2008-07-28 21:46:00,103.95,103.95,103.9,103.91,109000000.0
2008-07-28 21:47:00,103.91,103.92,103.885,103.895,123200000.0
2008-07-28 21:48:00,103.9,103.92,103.895,103.91,57300000.0
2008-07-28 21:49:00,103.895,103.9,103.865,103.87,203100000.0
2008-07-28 21:50:00,103.875,103.895,103.865,103.895,195500000.0
2008-07-28 21:51:00,103.9,103.93,103.89,103.93,144499999.0
2008-07-28 21:52:00,103.93,103.93,103.895,103.905,71000000.0
2008-07-28 21:53:00,103.91,103.93,103.905,103.93,42700000.0
2008-07-28 21:54:00,103.93,103.93,103.91,103.92,50000000.0
2008-07-28 21:55:00,103.94,103.95,103.915,103.92,46700000.0
2008-07-28 21:56:00,103.92,103.93,103.87,103.89,93000000.0
2008-07-28 21:57:00,103.89,103.9,103.865,103.88,85800000.0
2008-07-28 21:58:00,103.88,103.89,103.86,103.885,129600000.0
2008-07-28 21:59:00,103.885,103.885,103.845,103.85,133600000.0
2008-07-28 22:00:00,103.85,103.885,103.84,103.88,158800000.0
2008-07-28 22:01:00,103.88,103.89,103.875,103.88,26000000.0
2008-07-28 22:02:00,103.87,103.87,103.85,103.86,58300000.0
2008-07-28 22:03:00,103.865,103.87,103.855,103.865,36600000.0
2008-07-28 22:04:00,103.87,103.88,103.865,103.87,20100000.0
2008-07-28 22:05:00,103.87,103.87,103.855,103.87,45900000.0
2008-07-28 22:06:00,103.875,103.885,103.86,103.875,50500000.0
2008-07-28 22:07:00,103.875,103.88,103.865,103.88,28500000.0
2008-07-28 22:08:00,103.86,103.87,103.845,103.87,22700000.0
2008-07-28 22:09:00,103.85,103.87,103.835,103.87,64800000.0
2008-07-28 22:10:00,103.88,103.88,103.86,103.86,8500000.0
2008-07-28 22:11:00,103.87,103.88,103.87,103.88,8800000.0
2008-07-28 22:12:00,103.88,103.88,103.865,103.87,24300000.0
2008-07-28 22:13:00,103.87,103.88,103.865,103.88,15600000.0
2008-07-28 22:14:00,103.865,103.88,103.865,103.865,28400000.0
2008-07-28 22:15:00,103.87,103.89,103.855,103.855,83900000.0
2008-07-28 22:16:00,103.86,103.88,103.845,103.88,44100000.0
2008-07-28 22:17:00,103.88,103.88,103.85,103.855,34000000.0
2008-07-28 22:18:00,103.855,103.88,103.85,103.86,81200000.0
2008-07-28 22:19:00,103.86,103.86,103.845,103.845,11600000.0
2008-07-28 22:20:00,103.86,103.86,103.84,103.84,35900000.0
2008-07-28 22:21:00,103.85,103.87,103.835,103.86,63700000.0
2008-07-28 22:22:00,103.86,103.87,103.84,103.85,36500000.0
2008-07-28 22:23:00,103.84,103.855,103.84,103.855,11300000.0
2008-07-28 22:24:00,103.86,103.87,103.845,103.845,29400000.0
2008-07-28 22:25:00,103.86,103.875,103.85,103.87,73200000.0
2008-07-28 22:26:00,103.87,103.88,103.86,103.875,36700000.0
2008-07-28 22:27:00,103.88,103.88,103.86,103.88,32700000.0
2008-07-28 22:28:00,103.88,103.89,103.86,103.865,59300000.0
2008-07-28 22:29:00,103.87,103.875,103.855,103.86,67200000.0
2008-07-28 22:30:00,103.86,103.88,103.855,103.88,48000000.0
2008-07-28 22:31:00,103.89,103.89,103.875,103.88,12600000.0
2008-07-28 22:32:00,103.88,103.89,103.87,103.88,34200000.0
2008-07-28 22:33:00,103.88,103.89,103.865,103.87,20400000.0
2008-07-28 22:34:00,103.87,103.89,103.87,103.88,34400000.0
2008-07-28 22:35:00,103.88,103.89,103.875,103.88,20800000.0
2008-07-28 22:36:00,103.88,103.89,103.87,103.88,32800000.0
2008-07-28 22:37:00,103.88,103.88,103.855,103.875,58000000.0
2008-07-28 22:38:00,103.875,103.875,103.855,103.855,41700000.0
2008-07-28 22:39:00,103.865,103.88,103.855,103.88,36400000.0
2008-07-28 22:40:00,103.88,103.89,103.865,103.87,66100000.0
2008-07-28 22:41:00,103.87,103.88,103.855,103.875,47500000.0
2008-07-28 22:42:00,103.88,103.88,103.865,103.87,28600000.0
2008-07-28 22:43:00,103.875,103.88,103.855,103.87,32400000.0
2008-07-28 22:44:00,103.87,103.88,103.86,103.86,31400000.0
2008-07-28 22:45:00,103.88,103.88,103.85,103.865,50300000.0
2008-07-28 22:46:00,103.865,103.875,103.86,103.865,22900000.0
2008-07-28 22:47:00,103.85,103.86,103.84,103.86,23800000.0
2008-07-28 22:48:00,103.87,103.87,103.85,103.86,31800000.0
2008-07-28 22:49:00,103.87,103.88,103.85,103.87,29000000.0
2008-07-28 22:50:00,103.87,103.88,103.865,103.87,20200000.0
2008-07-28 22:51:00,103.87,103.875,103.865,103.875,11500000.0
2008-07-28 22:52:00,103.88,103.885,103.87,103.875,32500000.0
2008-07-28 22:53:00,103.865,103.88,103.865,103.88,2800000.0
2008-07-28 22:54:00,103.88,103.88,103.865,103.87,13600000.0
2008-07-28 22:55:00,103.86,103.87,103.86,103.86,22600000.0
2008-07-28 22:56:00,103.86,103.89,103.86,103.89,39700000.0
2008-07-28 22:57:00,103.885,103.885,103.865,103.875,26500000.0
2008-07-28 22:58:00,103.865,103.87,103.855,103.855,30600000.0
2008-07-28 22:59:00,103.87,103.87,103.855,103.87,26400000.0
2008-07-28 23:00:00,103.87,103.87,103.805,103.83,40400000.0
2008-07-28 23:01:00,103.83,103.835,103.825,103.825,79100000.0
2008-07-28 23:02:00,103.83,103.85,103.82,103.85,112600001.0
2008-07-28 23:03:00,103.85,103.86,103.84,103.85,27300000.0
2008-07-28 23:04:00,103.855,103.865,103.85,103.865,77899996.0
2008-07-28 23:05:00,103.865,103.865,103.83,103.85,42400000.0
2008-07-28 23:06:00,103.855,103.875,103.825,103.875,97800000.0
2008-07-28 23:07:00,103.875,103.88,103.875,103.88,4000000.0
2008-07-28 23:08:00,103.87,103.918,103.865,103.901,29600000.0
2008-07-28 23:09:00,103.875,103.875,103.875,103.875,2000000.0
2008-07-28 23:10:00,103.875,103.885,103.875,103.885,38400002.0
2008-07-28 23:11:00,103.885,103.895,103.84,103.85,66800000.0
2008-07-28 23:12:00,103.85,103.85,103.85,103.85,119199997.0
2008-07-28 23:13:00,103.85,103.865,103.85,103.855,12700000.0
2008-07-28 23:14:00,103.86,103.865,103.86,103.865,6400000.0
2008-07-28 23:15:00,103.87,103.9,103.865,103.89,42600000.0
2008-07-28 23:16:00,103.895,103.895,103.875,103.88,34300000.0
2008-07-28 23:17:00,103.89,103.9,103.89,103.895,12200000.0
2008-07-28 23:18:00,103.905,103.92,103.9,103.92,38300000.0
2008-07-28 23:19:00,103.91,103.92,103.91,103.915,13800000.0
2008-07-28 23:20:00,103.915,103.915,103.895,103.91,31200000.0
2008-07-28 23:21:00,103.91,103.92,103.91,103.92,49400000.0
2008-07-28 23:22:00,103.905,103.923,103.895,103.904,20500000.0
2008-07-28 23:23:00,103.92,103.92,103.92,103.92,52100000.0
2008-07-28 23:24:00,103.91,103.92,103.91,103.92,25100000.0
2008-07-28 23:25:00,103.91,103.92,103.91,103.915,62500000.0
2008-07-28 23:26:00,103.925,103.925,103.915,103.925,54800000.0
2008-07-28 23:27:00,103.92,103.925,103.905,103.925,28600000.0
2008-07-28 23:28:00,103.905,103.91,103.895,103.91,39500000.0
2008-07-28 23:29:00,103.91,103.91,103.9,103.9,38000000.0
2008-07-28 23:30:00,103.895,103.9,103.89,103.89,13700000.0
2008-07-28 23:31:00,103.895,103.91,103.895,103.91,22500000.0
2008-07-28 23:32:00,103.91,103.92,103.905,103.92,17200000.0
2008-07-28 23:33:00,103.91,103.91,103.87,103.89,78500000.0
2008-07-28 23:34:00,103.89,103.89,103.89,103.89,13300000.0
2008-07-28 23:35:00,103.89,103.89,103.87,103.88,15700000.0
2008-07-28 23:36:00,103.875,103.88,103.84,103.87,85800000.0
2008-07-28 23:37:00,103.87,103.89,103.86,103.87,102600000.0
2008-07-28 23:38:00,103.87,103.88,103.87,103.88,19400000.0
2008-07-28 23:39:00,103.88,103.88,103.86,103.865,31700000.0
2008-07-28 23:40:00,103.87,103.87,103.86,103.865,53400000.0
2008-07-28 23:41:00,103.87,103.88,103.865,103.88,17000000.0
2008-07-28 23:42:00,103.87,103.875,103.87,103.875,17800000.0
2008-07-28 23:43:00,103.87,103.88,103.86,103.88,83000000.0
2008-07-28 23:44:00,103.88,103.88,103.87,103.87,17400000.0
2008-07-28 23:45:00,103.87,103.87,103.87,103.87,31600000.0
2008-07-28 23:46:00,103.87,103.9,103.865,103.87,130500000.0
2008-07-28 23:47:00,103.87,103.9,103.87,103.885,221800000.0
2008-07-28 23:48:00,103.885,103.91,103.86,103.86,230300000.0
2008-07-28 23:49:00,103.865,103.865,103.845,103.85,25400000.0
2008-07-28 23:50:00,103.85,103.85,103.845,103.85,19300000.0
2008-07-28 23:51:00,103.89,103.915,103.84,103.85,134300000.0
2008-07-28 23:52:00,103.855,103.86,103.85,103.86,77700000.0
2008-07-28 23:53:00,103.86,103.865,103.845,103.85,71100000.0
2008-07-28 23:54:00,103.85,103.855,103.85,103.855,24400000.0
2008-07-28 23:55:00,103.89,103.89,103.855,103.89,12700000.0
2008-07-28 23:56:00,103.86,103.89,103.86,103.89,21800000.0
2008-07-28 23:57:00,103.86,103.89,103.86,103.89,23200000.0
2008-07-28 23:58:00,103.86,103.9,103.86,103.9,79600000.0
2008-07-28 23:59:00,103.9,103.9,103.88,103.89,12900000.0
2008-07-29 00:00:00,103.9,103.92,103.88,103.88,116600000.0
2008-07-29 00:01:00,103.88,103.89,103.88,103.88,8600000.0
2008-07-29 00:02:00,103.88,103.88,103.87,103.88,6700000.0
2008-07-29 00:03:00,103.89,103.9,103.89,103.9,2000000.0
2008-07-29 00:04:00,103.91,103.91,103.9,103.91,14800000.0
2008-07-29 00:05:00,103.91,103.945,103.91,103.945,73200000.0
2008-07-29 00:06:00,103.94,103.945,103.93,103.935,70700000.0
2008-07-29 00:07:00,103.93,103.94,103.925,103.93,199600000.0
2008-07-29 00:08:00,103.92,103.925,103.92,103.92,19000000.0
2008-07-29 00:09:00,103.915,103.915,103.915,103.915,3200000.0
2008-07-29 00:10:00,103.91,103.91,103.91,103.91,1000000.0
2008-07-29 00:11:00,103.92,103.92,103.92,103.92,4700000.0
2008-07-29 00:12:00,103.92,103.92,103.91,103.91,12900000.0
2008-07-29 00:13:00,103.93,103.93,103.93,103.93,1000000.0
2008-07-29 00:14:00,103.91,103.91,103.91,103.91,6200000.0
2008-07-29 00:15:00,103.91,103.91,103.91,103.91,5400000.0
2008-07-29 00:16:00,103.93,103.93,103.895,103.92,23800000.0
2008-07-29 00:17:00,103.92,103.92,103.895,103.895,9200000.0
2008-07-29 00:18:00,103.9,103.905,103.895,103.905,12800000.0
2008-07-29 00:19:00,103.91,103.93,103.905,103.93,16600000.0
2008-07-29 00:20:00,103.93,103.93,103.905,103.91,16800000.0
2008-07-29 00:21:00,103.905,103.915,103.905,103.915,9600000.0
2008-07-29 00:22:00,103.93,103.93,103.93,103.93,1000000.0
2008-07-29 00:23:00,103.915,103.94,103.915,103.925,37300000.0
2008-07-29 00:24:00,103.92,103.92,103.92,103.92,7300000.0
2008-07-29 00:25:00,103.925,103.94,103.92,103.92,42900000.0
2008-07-29 00:26:00,103.93,103.95,103.92,103.95,39500000.0
2008-07-29 00:27:00,103.95,103.97,103.945,103.97,45000000.0
2008-07-29 00:28:00,103.95,103.98,103.945,103.98,51000000.0
2008-07-29 00:29:00,103.98,103.99,103.98,103.99,4000000.0
2008-07-29 00:30:00,103.99,103.99,103.97,103.99,6000000.0
2008-07-29 00:31:00,103.98,103.99,103.98,103.99,9800000.0
2008-07-29 00:32:00,103.99,104.0,103.965,103.965,38900000.0
2008-07-29 00:33:00,103.97,103.97,103.96,103.96,80000000.0
2008-07-29 00:34:00,103.96,103.97,103.96,103.97,15800000.0
2008-07-29 00:35:00,103.95,103.98,103.935,103.96,53200000.0
2008-07-29 00:36:00,103.94,103.95,103.94,103.95,5100000.0
2008-07-29 00:37:00,103.96,103.97,103.96,103.97,2000000.0
2008-07-29 00:38:00,103.96,103.96,103.96,103.96,1000000.0
2008-07-29 00:39:00,103.96,103.98,103.96,103.96,167900000.0
2008-07-29 00:40:00,103.96,103.97,103.96,103.96,30800000.0
2008-07-29 00:41:00,103.96,103.96,103.95,103.95,13600000.0
2008-07-29 00:42:00,103.97,103.97,103.96,103.97,37400000.0
2008-07-29 00:43:00,103.97,103.99,103.96,103.96,97400000.0
2008-07-29 00:44:00,103.96,103.97,103.95,103.97,41500000.0
2008-07-29 00:45:00,103.96,103.96,103.96,103.96,13100000.0
2008-07-29 00:46:00,103.96,103.96,103.96,103.96,6300000.0
2008-07-29 00:47:00,103.97,103.97,103.97,103.97,1000000.0
2008-07-29 00:48:00,103.96,103.97,103.96,103.97,26200000.0
2008-07-29 00:49:00,103.96,103.96,103.96,103.96,10800000.0
2008-07-29 00:50:00,103.96,103.97,103.96,103.96,33000000.0
2008-07-29 00:51:00,103.96,103.96,103.96,103.96,16700000.0
2008-07-29 00:52:00,103.96,103.96,103.95,103.95,22000000.0
2008-07-29 00:53:00,103.95,103.95,103.91,103.92,192400000.0
2008-07-29 00:54:00,103.92,103.93,103.905,103.915,176300000.0
2008-07-29 00:55:00,103.91,103.94,103.91,103.94,82500000.0
2008-07-29 00:56:00,103.93,103.96,103.93,103.93,71200000.0
2008-07-29 00:57:00,103.925,103.95,103.925,103.95,18600000.0
2008-07-29 00:58:00,103.95,103.95,103.93,103.93,11000000.0
2008-07-29 00:59:00,103.93,103.93,103.915,103.93,15800000.0
2008-07-29 01:00:00,103.94,103.94,103.93,103.93,4000000.0
2008-07-29 01:01:00,103.93,103.95,103.93,103.94,13200000.0
2008-07-29 01:02:00,103.95,103.95,103.94,103.94,2000000.0
2008-07-29 01:03:00,103.925,103.935,103.925,103.935,9600000.0
2008-07-29 01:04:00,103.93,103.935,103.925,103.93,28400000.0
2008-07-29 01:05:00,103.94,103.94,103.93,103.93,5700000.0
2008-07-29 01:06:00,103.92,103.94,103.92,103.94,6100000.0
2008-07-29 01:07:00,103.93,103.93,103.915,103.915,17900000.0
2008-07-29 01:08:00,103.915,103.915,103.9,103.905,29300000.0
2008-07-29 01:09:00,103.91,103.91,103.895,103.895,152300000.0
2008-07-29 01:10:00,103.9,103.91,103.89,103.9,53300000.0
2008-07-29 01:11:00,103.9,103.9,103.89,103.9,24400000.0
2008-07-29 01:12:00,103.9,103.9,103.89,103.9,48900000.0
2008-07-29 01:13:00,103.91,103.92,103.9,103.92,10400000.0
2008-07-29 01:14:00,103.92,103.92,103.9,103.905,32000000.0
2008-07-29 01:15:00,103.905,103.93,103.905,103.91,65400000.0
2008-07-29 01:16:00,103.93,103.93,103.93,103.93,5000000.0
2008-07-29 01:17:00,103.91,103.91,103.91,103.91,3200000.0
2008-07-29 01:18:00,103.91,103.92,103.885,103.91,33700000.0
2008-07-29 01:19:00,103.905,103.93,103.9,103.92,31100000.0
2008-07-29 01:20:00,103.93,103.93,103.9,103.93,20800000.0
2008-07-29 01:21:00,103.93,103.94,103.93,103.94,52800000.0
2008-07-29 01:22:00,103.93,103.94,103.93,103.94,12900000.0
2008-07-29 01:23:00,103.95,103.95,103.95,103.95,1000000.0
2008-07-29 01:24:00,103.93,103.96,103.93,103.96,15300000.0
2008-07-29 01:25:00,103.96,103.97,103.96,103.97,14000000.0
2008-07-29 01:26:00,103.95,103.97,103.95,103.97,44600000.0
2008-07-29 01:27:00,103.97,103.97,103.94,103.96,38900000.0
2008-07-29 01:28:00,103.95,103.97,103.945,103.945,23500000.0
2008-07-29 01:29:00,103.94,103.96,103.94,103.95,26800000.0
2008-07-29 01:30:00,103.95,103.96,103.94,103.95,13400000.0
2008-07-29 01:31:00,103.96,103.96,103.94,103.95,10300000.0
2008-07-29 01:32:00,103.96,103.96,103.93,103.93,44200000.0
2008-07-29 01:33:00,103.92,103.93,103.91,103.93,106700000.0
2008-07-29 01:34:00,103.93,103.94,103.92,103.92,121300000.0
2008-07-29 01:35:00,103.92,103.94,103.92,103.94,44800000.0
2008-07-29 01:36:00,103.93,103.94,103.925,103.925,15400000.0
2008-07-29 01:37:00,103.94,103.94,103.915,103.93,15500000.0
2008-07-29 01:38:00,103.92,103.92,103.92,103.92,4100000.0
2008-07-29 01:39:00,103.92,103.92,103.915,103.92,10300000.0
2008-07-29 01:40:00,103.93,103.93,103.92,103.93,13900000.0
2008-07-29 01:41:00,103.92,103.94,103.92,103.94,27200000.0
2008-07-29 01:42:00,103.93,103.93,103.92,103.92,28100000.0
2008-07-29 01:43:00,103.92,103.93,103.92,103.92,7000000.0
2008-07-29 01:44:00,103.92,103.93,103.92,103.92,17800000.0
2008-07-29 01:45:00,103.92,103.92,103.92,103.92,19400000.0
2008-07-29 01:46:00,103.92,103.92,103.91,103.91,13300000.0
2008-07-29 01:47:00,103.91,103.915,103.9,103.915,27200000.0
2008-07-29 01:48:00,103.91,103.925,103.905,103.91,43100000.0
2008-07-29 01:49:00,103.905,103.915,103.89,103.895,53700000.0
2008-07-29 01:50:00,103.895,103.93,103.88,103.92,68700000.0
2008-07-29 01:51:00,103.92,103.93,103.92,103.92,46100000.0
2008-07-29 01:52:00,103.92,103.93,103.915,103.925,24400000.0
2008-07-29 01:53:00,103.92,103.94,103.92,103.94,35000000.0
2008-07-29 01:54:00,103.94,103.95,103.93,103.94,54500000.0
2008-07-29 01:55:00,103.94,103.96,103.94,103.95,21400000.0
2008-07-29 01:56:00,103.95,103.95,103.94,103.95,7700000.0
2008-07-29 01:57:00,103.95,103.96,103.94,103.94,13700000.0
2008-07-29 01:58:00,103.94,103.96,103.93,103.96,76700000.0
2008-07-29 01:59:00,103.96,103.97,103.95,103.97,35300000.0
2008-07-29 02:00:00,103.97,103.97,103.95,103.96,26700000.0
2008-07-29 02:01:00,103.95,103.96,103.95,103.96,133600000.0
2008-07-29 02:02:00,103.96,103.96,103.96,103.96,32000000.0
2008-07-29 02:03:00,103.96,103.96,103.96,103.96,8300000.0
2008-07-29 02:04:00,103.96,103.96,103.96,103.96,8100000.0
2008-07-29 02:05:00,103.96,103.98,103.96,103.98,120100000.0
2008-07-29 02:06:00,103.98,103.99,103.98,103.98,51900000.0
2008-07-29 02:07:00,103.98,103.99,103.98,103.99,131400000.0
2008-07-29 02:08:00,103.99,104.01,103.99,104.0,80500000.0
2008-07-29 02:09:00,104.0,104.01,103.99,104.01,182100000.0
2008-07-29 02:10:00,104.0,104.0,103.99,104.0,72800000.0
2008-07-29 02:11:00,104.0,104.0,103.97,103.98,89800000.0
2008-07-29 02:12:00,103.985,103.985,103.98,103.98,7300000.0
2008-07-29 02:13:00,103.98,104.01,103.98,104.01,30200000.0
2008-07-29 02:14:00,104.01,104.01,103.995,103.995,20700000.0
2008-07-29 02:15:00,103.99,104.0,103.97,104.0,45200000.0
2008-07-29 02:16:00,104.01,104.01,104.0,104.01,24600000.0
2008-07-29 02:17:00,104.01,104.03,104.0,104.0,51400000.0
2008-07-29 02:18:00,104.0,104.0,103.98,103.99,54800000.0
2008-07-29 02:19:00,103.99,104.0,103.99,104.0,14500000.0
2008-07-29 02:20:00,104.0,104.0,103.99,104.0,24000000.0
2008-07-29 02:21:00,104.0,104.0,103.99,103.99,3400000.0
2008-07-29 02:22:00,103.99,104.01,103.99,104.01,25900000.0
2008-07-29 02:23:00,104.01,104.01,103.99,104.0,17600000.0
2008-07-29 02:24:00,104.01,104.01,103.99,104.0,47100000.0
2008-07-29 02:25:00,103.99,104.0,103.99,104.0,20200000.0
2008-07-29 02:26:00,104.0,104.03,104.0,104.01,71400000.0
2008-07-29 02:27:00,104.01,104.015,104.01,104.015,11900000.0
2008-07-29 02:28:00,104.02,104.02,104.01,104.02,26200000.0
2008-07-29 02:29:00,104.02,104.02,104.01,104.02,18000000.0
2008-07-29 02:30:00,104.02,104.02,104.0,104.01,14500000.0
2008-07-29 02:31:00,104.01,104.02,104.01,104.01,35300000.0
2008-07-29 02:32:00,104.01,104.015,104.0,104.01,19400000.0
2008-07-29 02:33:00,104.01,104.01,103.98,104.0,39000000.0
2008-07-29 02:34:00,104.0,104.005,104.0,104.0,14400000.0
2008-07-29 02:35:00,104.0,104.0,104.0,104.0,8900000.0
2008-07-29 02:36:00,104.01,104.01,104.0,104.0,8900000.0
2008-07-29 02:37:00,104.005,104.005,103.99,103.99,37300000.0
2008-07-29 02:38:00,103.99,104.02,103.99,104.02,19800000.0
2008-07-29 02:39:00,104.02,104.04,104.02,104.02,50500000.0
2008-07-29 02:40:00,104.02,104.02,103.99,104.0,23200000.0
2008-07-29 02:41:00,104.01,104.02,104.0,104.01,26600000.0
2008-07-29 02:42:00,104.01,104.01,103.995,104.0,18800000.0
2008-07-29 02:43:00,104.005,104.005,103.99,104.0,99000000.0
2008-07-29 02:44:00,103.995,104.0,103.98,103.98,60600000.0
2008-07-29 02:45:00,103.98,104.0,103.98,103.99,33800000.0
2008-07-29 02:46:00,104.0,104.01,103.985,103.99,80200000.0
2008-07-29 02:47:00,103.99,104.0,103.98,103.995,54200000.0
2008-07-29 02:48:00,103.99,103.995,103.98,103.98,41700000.0
2008-07-29 02:49:00,103.98,103.99,103.97,103.99,27300000.0
2008-07-29 02:50:00,103.99,103.99,103.98,103.98,28700000.0
2008-07-29 02:51:00,103.98,103.98,103.97,103.97,8200000.0
2008-07-29 02:52:00,103.97,103.975,103.955,103.97,32300000.0
2008-07-29 02:53:00,103.96,103.97,103.96,103.96,48500000.0
2008-07-29 02:54:00,103.97,103.97,103.95,103.95,42900000.0
2008-07-29 02:55:00,103.95,103.97,103.94,103.96,77400000.0
2008-07-29 02:56:00,103.95,103.98,103.95,103.97,40300000.0
2008-07-29 02:57:00,103.97,103.97,103.925,103.925,145400000.0
2008-07-29 02:58:00,103.925,103.96,103.91,103.95,124600000.0
2008-07-29 02:59:00,103.95,103.96,103.94,103.95,47700000.0
2008-07-29 03:00:00,103.95,103.96,103.94,103.95,58000000.0
2008-07-29 03:01:00,103.945,103.965,103.94,103.965,55500000.0
2008-07-29 03:02:00,103.965,103.98,103.96,103.97,51300000.0
2008-07-29 03:03:00,103.97,103.97,103.96,103.96,30800000.0
2008-07-29 03:04:00,103.95,103.97,103.95,103.96,47200000.0
2008-07-29 03:05:00,103.965,103.97,103.955,103.96,47800000.0
2008-07-29 03:06:00,103.96,103.965,103.95,103.95,82900000.0
2008-07-29 03:07:00,103.95,103.965,103.94,103.96,80200000.0
2008-07-29 03:08:00,103.955,103.96,103.94,103.95,86900000.0
2008-07-29 03:09:00,103.955,103.96,103.95,103.95,37200000.0
2008-07-29 03:10:00,103.95,103.95,103.935,103.95,26000000.0
2008-07-29 03:11:00,103.95,103.95,103.945,103.945,12400000.0
2008-07-29 03:12:00,103.96,103.96,103.95,103.96,7000000.0
2008-07-29 03:13:00,103.96,103.97,103.95,103.96,54600000.0
2008-07-29 03:14:00,103.96,103.96,103.95,103.96,20000000.0
2008-07-29 03:15:00,103.95,103.96,103.93,103.96,60700000.0
2008-07-29 03:16:00,103.96,103.96,103.95,103.96,19600000.0
2008-07-29 03:17:00,103.96,103.96,103.94,103.95,18700000.0
2008-07-29 03:18:00,103.94,103.94,103.93,103.935,21300000.0
2008-07-29 03:19:00,103.93,103.94,103.93,103.94,33300000.0
2008-07-29 03:20:00,103.94,103.94,103.92,103.93,69800000.0
2008-07-29 03:21:00,103.92,103.92,103.91,103.92,88000000.0
2008-07-29 03:22:00,103.92,103.93,103.915,103.92,46400000.0
2008-07-29 03:23:00,103.92,103.95,103.92,103.94,24800000.0
2008-07-29 03:24:00,103.94,103.95,103.93,103.93,36200000.0
2008-07-29 03:25:00,103.93,103.94,103.92,103.93,65300000.0
2008-07-29 03:26:00,103.93,103.96,103.93,103.95,52300000.0
2008-07-29 03:27:00,103.955,103.96,103.94,103.94,58700000.0
2008-07-29 03:28:00,103.94,103.95,103.94,103.94,12200000.0
2008-07-29 03:29:00,103.94,103.95,103.935,103.95,12400000.0
2008-07-29 03:30:00,103.955,103.97,103.94,103.96,49900000.0
2008-07-29 03:31:00,103.96,103.96,103.95,103.95,20200000.0
2008-07-29 03:32:00,103.95,103.96,103.95,103.95,17900000.0
2008-07-29 03:33:00,103.95,103.95,103.92,103.95,69300000.0
2008-07-29 03:34:00,103.95,103.95,103.93,103.93,34200000.0
2008-07-29 03:35:00,103.93,103.94,103.93,103.94,35200000.0
2008-07-29 03:36:00,103.95,103.95,103.94,103.94,32900000.0
2008-07-29 03:37:00,103.94,103.945,103.93,103.94,23500000.0
2008-07-29 03:38:00,103.935,103.94,103.93,103.94,24500000.0
2008-07-29 03:39:00,103.94,103.95,103.94,103.94,18800000.0
2008-07-29 03:40:00,103.945,103.95,103.94,103.94,23700000.0
2008-07-29 03:41:00,103.94,103.95,103.935,103.95,17200000.0
2008-07-29 03:42:00,103.95,103.95,103.94,103.94,5700000.0
2008-07-29 03:43:00,103.94,103.94,103.935,103.935,24300000.0
2008-07-29 03:44:00,103.935,103.935,103.93,103.935,34900000.0
2008-07-29 03:45:00,103.95,103.95,103.94,103.94,105300000.0
2008-07-29 03:46:00,103.94,103.94,103.935,103.935,30600000.0
2008-07-29 03:47:00,103.935,103.94,103.935,103.94,20700000.0
2008-07-29 03:48:00,103.95,103.95,103.94,103.94,5000000.0
2008-07-29 03:49:00,103.94,103.94,103.93,103.935,17700000.0
2008-07-29 03:50:00,103.935,103.95,103.935,103.95,20900000.0
2008-07-29 03:51:00,103.95,103.95,103.945,103.945,3000000.0
2008-07-29 03:52:00,103.945,103.97,103.945,103.96,11900000.0
2008-07-29 03:53:00,103.96,103.96,103.95,103.96,36600000.0
2008-07-29 03:54:00,103.96,103.96,103.95,103.95,14500000.0
2008-07-29 03:55:00,103.95,103.97,103.95,103.96,73300000.0
2008-07-29 03:56:00,103.96,103.97,103.96,103.96,49000000.0
2008-07-29 03:57:00,103.965,103.965,103.95,103.96,92600000.0
2008-07-29 03:58:00,103.96,103.96,103.93,103.945,55900000.0
2008-07-29 03:59:00,103.94,103.95,103.94,103.95,6100000.0
2008-07-29 04:00:00,103.94,103.96,103.94,103.955,78500000.0
2008-07-29 04:01:00,103.955,103.955,103.935,103.95,20800000.0
2008-07-29 04:02:00,103.95,103.95,103.935,103.94,106300000.0
2008-07-29 04:03:00,103.94,103.94,103.93,103.935,14000000.0
2008-07-29 04:04:00,103.935,103.95,103.925,103.94,34000000.0
2008-07-29 04:05:00,103.94,103.95,103.94,103.94,16600000.0
2008-07-29 04:06:00,103.94,103.94,103.93,103.93,3600000.0
2008-07-29 04:07:00,103.93,103.935,103.925,103.93,50900000.0
2008-07-29 04:08:00,103.925,103.95,103.925,103.94,18400000.0
2008-07-29 04:09:00,103.94,103.94,103.915,103.94,27000000.0
2008-07-29 04:10:00,103.94,103.94,103.92,103.93,12900000.0
2008-07-29 04:11:00,103.93,103.935,103.925,103.925,23200000.0
2008-07-29 04:12:00,103.93,103.94,103.925,103.94,51500000.0
2008-07-29 04:13:00,103.93,103.93,103.925,103.925,10100000.0
2008-07-29 04:14:00,103.92,103.93,103.92,103.92,18400000.0
2008-07-29 04:15:00,103.92,103.93,103.92,103.93,10000000.0
2008-07-29 04:16:00,103.93,103.93,103.915,103.915,11800000.0
2008-07-29 04:17:00,103.91,103.92,103.905,103.92,71600000.0
2008-07-29 04:18:00,103.92,103.92,103.915,103.915,16000000.0
2008-07-29 04:19:00,103.91,103.93,103.905,103.93,43000000.0
2008-07-29 04:20:00,103.915,103.93,103.915,103.915,27300000.0
2008-07-29 04:21:00,103.92,103.94,103.92,103.94,42900000.0
2008-07-29 04:22:00,103.94,103.95,103.935,103.95,8400000.0
2008-07-29 04:23:00,103.95,103.95,103.94,103.945,21100000.0
2008-07-29 04:24:00,103.945,103.945,103.94,103.94,3600000.0
2008-07-29 04:25:00,103.94,103.95,103.94,103.95,2000000.0
2008-07-29 04:26:00,103.95,103.95,103.94,103.94,15000000.0
2008-07-29 04:27:00,103.94,103.95,103.93,103.93,45400000.0
2008-07-29 04:28:00,103.93,103.945,103.93,103.94,49100000.0
2008-07-29 04:29:00,103.94,103.94,103.93,103.93,27000000.0
2008-07-29 04:30:00,103.93,103.95,103.93,103.94,19000000.0
2008-07-29 04:31:00,103.94,103.95,103.94,103.94,30100000.0
2008-07-29 04:32:00,103.95,103.95,103.94,103.94,24100000.0
2008-07-29 04:33:00,103.94,103.94,103.93,103.93,13200000.0
2008-07-29 04:34:00,103.93,103.93,103.92,103.93,45400000.0
2008-07-29 04:35:00,103.93,103.93,103.915,103.93,18600000.0
2008-07-29 04:36:00,103.935,103.95,103.935,103.94,42600000.0
2008-07-29 04:37:00,103.94,103.94,103.93,103.94,6100000.0
2008-07-29 04:38:00,103.935,103.935,103.935,103.935,2000000.0
2008-07-29 04:39:00,103.93,103.93,103.91,103.92,31300000.0
2008-07-29 04:40:00,103.93,103.93,103.91,103.91,46200000.0
2008-07-29 04:41:00,103.91,103.91,103.905,103.905,13800000.0
2008-07-29 04:42:00,103.91,103.91,103.91,103.91,5800000.0
2008-07-29 04:43:00,103.91,103.91,103.9,103.91,17100000.0
2008-07-29 04:44:00,103.91,103.92,103.91,103.92,8800000.0
2008-07-29 04:45:00,103.92,103.92,103.91,103.91,8600000.0
2008-07-29 04:46:00,103.905,103.91,103.9,103.91,34600000.0
2008-07-29 04:47:00,103.915,103.92,103.915,103.92,3000000.0
2008-07-29 04:48:00,103.92,103.93,103.92,103.93,15600000.0
2008-07-29 04:49:00,103.925,103.93,103.925,103.93,3000000.0
2008-07-29 04:50:00,103.93,103.93,103.93,103.93,1000000.0
2008-07-29 04:51:00,103.93,103.93,103.93,103.93,1000000.0
2008-07-29 04:52:00,103.93,103.93,103.92,103.92,24100000.0
2008-07-29 04:53:00,103.92,103.92,103.915,103.92,14000000.0
2008-07-29 04:54:00,103.92,103.92,103.91,103.92,17400000.0
2008-07-29 04:55:00,103.92,103.92,103.91,103.92,13300000.0
2008-07-29 04:56:00,103.915,103.915,103.915,103.915,1000000.0
2008-07-29 04:57:00,103.92,103.93,103.92,103.93,2000000.0
2008-07-29 04:58:00,103.93,103.94,103.92,103.94,20200000.0
2008-07-29 04:59:00,103.94,103.94,103.93,103.94,6000000.0
2008-07-29 05:00:00,103.93,103.94,103.93,103.94,17600000.0
2008-07-29 05:01:00,103.94,103.94,103.93,103.93,15600000.0
2008-07-29 05:02:00,103.95,103.95,103.94,103.94,5000000.0
2008-07-29 05:03:00,103.935,103.935,103.935,103.935,1000000.0
2008-07-29 05:04:00,103.935,103.935,103.935,103.935,4000000.0
2008-07-29 05:05:00,103.93,103.94,103.93,103.94,16200000.0
2008-07-29 05:06:00,103.935,103.94,103.925,103.935,23800000.0
2008-07-29 05:07:00,103.935,103.95,103.925,103.94,72300000.0
2008-07-29 05:08:00,103.94,103.94,103.93,103.93,20500000.0
2008-07-29 05:09:00,103.93,103.94,103.93,103.93,10000000.0
2008-07-29 05:10:00,103.93,103.93,103.92,103.92,4600000.0
2008-07-29 05:11:00,103.92,103.94,103.92,103.94,34100000.0
2008-07-29 05:12:00,103.935,103.935,103.93,103.93,6100000.0
2008-07-29 05:13:00,103.915,103.92,103.915,103.92,2000000.0
2008-07-29 05:14:00,103.915,103.915,103.915,103.915,1000000.0
2008-07-29 05:15:00,103.915,103.915,103.915,103.915,2000000.0
2008-07-29 05:16:00,103.915,103.92,103.915,103.92,13600000.0
2008-07-29 05:17:00,103.92,103.93,103.92,103.93,17100000.0
2008-07-29 05:18:00,103.93,103.93,103.92,103.92,3000000.0
2008-07-29 05:19:00,103.915,103.92,103.915,103.92,29000000.0
2008-07-29 05:20:00,103.93,103.93,103.915,103.915,8600000.0
2008-07-29 05:21:00,103.91,103.91,103.91,103.91,5200000.0
2008-07-29 05:22:00,103.91,103.92,103.91,103.92,8000000.0
2008-07-29 05:23:00,103.92,103.92,103.91,103.91,10000000.0
2008-07-29 05:24:00,103.91,103.92,103.91,103.91,12800000.0
2008-07-29 05:25:00,103.9,103.92,103.9,103.92,27200000.0
2008-07-29 05:26:00,103.92,103.92,103.91,103.92,23000000.0
2008-07-29 05:27:00,103.915,103.915,103.905,103.91,9500000.0
2008-07-29 05:28:00,103.91,103.92,103.91,103.92,39300000.0
2008-07-29 05:29:00,103.915,103.92,103.91,103.92,6600000.0
2008-07-29 05:30:00,103.92,103.92,103.91,103.915,6600000.0
2008-07-29 05:31:00,103.915,103.915,103.915,103.915,1000000.0
2008-07-29 05:32:00,103.92,103.92,103.92,103.92,14400000.0
2008-07-29 05:33:00,103.91,103.915,103.9,103.905,53200000.0
2008-07-29 05:34:00,103.91,103.92,103.91,103.92,8600000.0
2008-07-29 05:35:00,103.92,103.93,103.92,103.93,12900000.0
2008-07-29 05:36:00,103.93,103.93,103.925,103.925,9000000.0
2008-07-29 05:37:00,103.93,103.94,103.93,103.94,5200000.0
2008-07-29 05:38:00,103.95,103.95,103.94,103.94,4000000.0
2008-07-29 05:39:00,103.94,103.96,103.935,103.96,32100000.0
2008-07-29 05:40:00,103.96,103.975,103.96,103.97,34900000.0
2008-07-29 05:41:00,103.97,103.97,103.955,103.955,26000000.0
2008-07-29 05:42:00,103.95,103.95,103.94,103.94,12600000.0
2008-07-29 05:43:00,103.93,103.93,103.93,103.93,1600000.0
2008-07-29 05:44:00,103.93,103.95,103.92,103.94,21800000.0
2008-07-29 05:45:00,103.94,103.945,103.93,103.93,15300000.0
2008-07-29 05:46:00,103.925,103.95,103.925,103.95,59200000.0
2008-07-29 05:47:00,103.95,103.95,103.93,103.93,15800000.0
2008-07-29 05:48:00,103.93,103.94,103.925,103.94,19700000.0
2008-07-29 05:49:00,103.94,103.94,103.935,103.94,12800000.0
2008-07-29 05:50:00,103.935,103.94,103.925,103.93,25800000.0
2008-07-29 05:51:00,103.93,103.94,103.92,103.935,45400000.0
2008-07-29 05:52:00,103.94,103.945,103.935,103.94,30000000.0
2008-07-29 05:53:00,103.945,103.96,103.94,103.95,34500000.0
2008-07-29 05:54:00,103.95,103.95,103.95,103.95,16900000.0
2008-07-29 05:55:00,103.95,103.96,103.94,103.95,18300000.0
2008-07-29 05:56:00,103.94,103.955,103.94,103.95,57000000.0
2008-07-29 05:57:00,103.96,103.97,103.955,103.97,20100000.0
2008-07-29 05:58:00,103.96,103.98,103.96,103.98,10200000.0
2008-07-29 05:59:00,103.98,103.98,103.97,103.97,5000000.0
2008-07-29 06:00:00,103.96,103.97,103.96,103.97,31700000.0
2008-07-29 06:01:00,103.965,103.975,103.965,103.97,25200000.0
2008-07-29 06:02:00,103.97,103.98,103.97,103.97,3800000.0
2008-07-29 06:03:00,103.97,103.97,103.96,103.965,24800000.0
2008-07-29 06:04:00,103.96,103.97,103.96,103.97,8900000.0
2008-07-29 06:05:00,103.965,103.98,103.965,103.98,20900000.0
2008-07-29 06:06:00,103.98,103.98,103.97,103.97,12700000.0
2008-07-29 06:07:00,103.97,103.97,103.96,103.96,25500000.0
2008-07-29 06:08:00,103.96,103.96,103.95,103.96,40200000.0
2008-07-29 06:09:00,103.96,103.96,103.94,103.95,23500000.0
2008-07-29 06:10:00,103.95,103.95,103.93,103.93,12400000.0
2008-07-29 06:11:00,103.935,103.95,103.93,103.95,6900000.0
2008-07-29 06:12:00,103.94,103.94,103.93,103.94,10800000.0
2008-07-29 06:13:00,103.93,103.965,103.93,103.95,25600000.0
2008-07-29 06:14:00,103.95,103.95,103.94,103.94,17000000.0
2008-07-29 06:15:00,103.94,103.94,103.905,103.93,109600000.0
2008-07-29 06:16:00,103.94,103.94,103.935,103.935,104000000.0
2008-07-29 06:17:00,103.935,103.95,103.925,103.925,150500000.0
2008-07-29 06:18:00,103.93,103.94,103.93,103.93,15800000.0
2008-07-29 06:19:00,103.93,103.93,103.92,103.92,9000000.0
2008-07-29 06:20:00,103.92,103.925,103.92,103.925,16400000.0
2008-07-29 06:21:00,103.93,103.93,103.895,103.9,57100000.0
2008-07-29 06:22:00,103.9,103.915,103.9,103.9,83100000.0
2008-07-29 06:23:00,103.9,103.915,103.895,103.91,42600000.0
2008-07-29 06:24:00,103.91,103.915,103.89,103.91,97100000.0
2008-07-29 06:25:00,103.91,103.915,103.9,103.91,35200000.0
2008-07-29 06:26:00,103.905,103.91,103.9,103.91,34200000.0
2008-07-29 06:27:00,103.91,103.915,103.9,103.91,23300000.0
2008-07-29 06:28:00,103.91,103.92,103.91,103.92,25000000.0
2008-07-29 06:29:00,103.92,103.94,103.92,103.935,60800000.0
2008-07-29 06:30:00,103.94,103.94,103.915,103.93,31800000.0
2008-07-29 06:31:00,103.93,103.93,103.885,103.9,99500000.0
2008-07-29 06:32:00,103.9,103.9,103.885,103.89,46700000.0
2008-07-29 06:33:00,103.89,103.89,103.87,103.87,51600000.0
2008-07-29 06:34:00,103.87,103.91,103.87,103.9,55600000.0
2008-07-29 06:35:00,103.9,103.9,103.885,103.885,12600000.0
2008-07-29 06:36:00,103.89,103.9,103.885,103.89,140100000.0
2008-07-29 06:37:00,103.91,103.91,103.9,103.91,35400000.0
2008-07-29 06:38:00,103.91,103.93,103.9,103.92,53100000.0
2008-07-29 06:39:00,103.92,103.94,103.92,103.935,96300000.0
2008-07-29 06:40:00,103.94,103.94,103.89,103.91,63600000.0
2008-07-29 06:41:00,103.92,103.93,103.92,103.93,24000000.0
2008-07-29 06:42:00,103.93,103.93,103.92,103.92,28600000.0
2008-07-29 06:43:00,103.92,103.93,103.92,103.92,26600000.0
2008-07-29 06:44:00,103.92,103.93,103.92,103.93,29500000.0
2008-07-29 06:45:00,103.92,103.92,103.915,103.92,9100000.0
2008-07-29 06:46:00,103.92,103.92,103.9,103.91,28400000.0
2008-07-29 06:47:00,103.91,103.92,103.91,103.92,26000000.0
2008-07-29 06:48:00,103.915,103.92,103.91,103.92,17400000.0
2008-07-29 06:49:00,103.92,103.93,103.92,103.92,38100000.0
2008-07-29 06:50:00,103.92,103.92,103.905,103.915,32000000.0
2008-07-29 06:51:00,103.915,103.915,103.905,103.915,48200000.0
2008-07-29 06:52:00,103.915,103.94,103.85,103.91,116000000.0
2008-07-29 06:53:00,103.91,103.92,103.88,103.9,98100000.0
2008-07-29 06:54:00,103.91,103.91,103.89,103.89,61400000.0
2008-07-29 06:55:00,103.9,103.9,103.885,103.89,109600000.0
2008-07-29 06:56:00,103.89,103.915,103.855,103.875,116500000.0
2008-07-29 06:57:00,103.88,103.895,103.87,103.88,69800000.0
2008-07-29 06:58:00,103.88,103.89,103.87,103.89,22800000.0
2008-07-29 06:59:00,103.89,103.89,103.87,103.88,32200000.0
2008-07-29 07:00:00,103.89,103.9,103.88,103.9,8400000.0
2008-07-29 07:01:00,103.905,103.91,103.89,103.9,34400000.0
2008-07-29 07:02:00,103.895,103.905,103.89,103.89,37900000.0
2008-07-29 07:03:00,103.89,103.9,103.87,103.87,23200000.0
2008-07-29 07:04:00,103.87,103.88,103.87,103.87,69400000.0
2008-07-29 07:05:00,103.87,103.87,103.855,103.855,32600000.0
2008-07-29 07:06:00,103.86,103.86,103.86,103.86,1000000.0
2008-07-29 07:07:00,103.855,103.89,103.855,103.89,51900000.0
2008-07-29 07:08:00,103.89,103.895,103.885,103.89,29900000.0
2008-07-29 07:09:00,103.89,103.91,103.89,103.905,16500000.0
2008-07-29 07:10:00,103.905,103.905,103.87,103.88,75200000.0
2008-07-29 07:11:00,103.88,103.88,103.88,103.88,33700000.0
2008-07-29 07:12:00,103.88,103.89,103.875,103.88,29100000.0
2008-07-29 07:13:00,103.88,103.89,103.88,103.885,19500000.0
2008-07-29 07:14:00,103.89,103.89,103.88,103.88,15900000.0
2008-07-29 07:15:00,103.89,103.89,103.885,103.89,34900000.0
2008-07-29 07:16:00,103.89,103.89,103.89,103.89,2100000.0
2008-07-29 07:17:00,103.89,103.89,103.87,103.88,47000000.0
2008-07-29 07:18:00,103.87,103.87,103.87,103.87,15000000.0
2008-07-29 07:19:00,103.87,103.87,103.855,103.86,38400000.0
2008-07-29 07:20:00,103.86,103.865,103.85,103.85,28400000.0
2008-07-29 07:21:00,103.845,103.86,103.84,103.84,15400000.0
2008-07-29 07:22:00,103.84,103.855,103.83,103.84,85300000.0
2008-07-29 07:23:00,103.84,103.855,103.84,103.85,25200000.0
2008-07-29 07:24:00,103.85,103.86,103.845,103.85,40600000.0
2008-07-29 07:25:00,103.85,103.85,103.84,103.845,23000000.0
2008-07-29 07:26:00,103.845,103.85,103.83,103.84,91600000.0
2008-07-29 07:27:00,103.84,103.85,103.825,103.825,63200000.0
2008-07-29 07:28:00,103.825,103.84,103.815,103.82,57200000.0
2008-07-29 07:29:00,103.82,103.84,103.82,103.84,45500000.0
2008-07-29 07:30:00,103.835,103.85,103.835,103.845,52800000.0
2008-07-29 07:31:00,103.84,103.84,103.83,103.84,35900000.0
2008-07-29 07:32:00,103.84,103.85,103.835,103.84,19300000.0
2008-07-29 07:33:00,103.84,103.86,103.84,103.86,20600000.0
2008-07-29 07:34:00,103.86,103.86,103.85,103.86,43900000.0
2008-07-29 07:35:00,103.86,103.87,103.86,103.86,12700000.0
2008-07-29 07:36:00,103.87,103.88,103.86,103.88,40100000.0
2008-07-29 07:37:00,103.88,103.88,103.87,103.88,28400000.0
2008-07-29 07:38:00,103.88,103.88,103.87,103.88,24400000.0
2008-07-29 07:39:00,103.88,103.88,103.87,103.88,48300000.0
2008-07-29 07:40:00,103.88,103.88,103.87,103.87,36700000.0
2008-07-29 07:41:00,103.875,103.88,103.87,103.88,25100000.0
2008-07-29 07:42:00,103.88,103.88,103.87,103.87,13100000.0
2008-07-29 07:43:00,103.87,103.88,103.87,103.87,47300000.0
2008-07-29 07:44:00,103.87,103.88,103.86,103.875,26900000.0
2008-07-29 07:45:00,103.875,103.88,103.86,103.865,24000000.0
2008-07-29 07:46:00,103.86,103.89,103.86,103.89,17900000.0
2008-07-29 07:47:00,103.89,103.89,103.88,103.88,65700000.0
2008-07-29 07:48:00,103.88,103.88,103.875,103.88,49500000.0
2008-07-29 07:49:00,103.88,103.89,103.87,103.89,34300000.0
2008-07-29 07:50:00,103.89,103.89,103.88,103.885,18500000.0
2008-07-29 07:51:00,103.885,103.91,103.885,103.9,54600000.0
2008-07-29 07:52:00,103.89,103.91,103.89,103.91,32200000.0
2008-07-29 07:53:00,103.905,103.915,103.905,103.91,46200000.0
2008-07-29 07:54:00,103.91,103.91,103.9,103.91,38100000.0
2008-07-29 07:55:00,103.91,103.92,103.9,103.91,105200000.0
2008-07-29 07:56:00,103.915,103.92,103.91,103.92,27300000.0
2008-07-29 07:57:00,103.91,103.92,103.91,103.91,46100000.0
2008-07-29 07:58:00,103.91,103.92,103.905,103.92,23600000.0
2008-07-29 07:59:00,103.91,103.93,103.91,103.92,53400000.0
2008-07-29 08:00:00,103.92,103.93,103.88,103.88,91600000.0
2008-07-29 08:01:00,103.89,103.89,103.88,103.88,60200000.0
2008-07-29 08:02:00,103.88,103.93,103.88,103.92,102800000.0
2008-07-29 08:03:00,103.92,103.92,103.88,103.885,75500000.0
2008-07-29 08:04:00,103.885,103.91,103.875,103.9,97600000.0
2008-07-29 08:05:00,103.905,103.935,103.885,103.915,119600000.0
2008-07-29 08:06:00,103.915,103.92,103.875,103.885,111700000.0
2008-07-29 08:07:00,103.89,103.895,103.875,103.895,106200000.0
2008-07-29 08:08:00,103.89,103.9,103.885,103.89,124900000.0
2008-07-29 08:09:00,103.895,103.905,103.885,103.9,136600000.0
2008-07-29 08:10:00,103.89,103.91,103.88,103.9,194100000.0
2008-07-29 08:11:00,103.9,103.92,103.89,103.89,154500000.0
2008-07-29 08:12:00,103.885,103.905,103.885,103.9,129700000.0
2008-07-29 08:13:00,103.9,103.91,103.88,103.88,122300000.0
2008-07-29 08:14:00,103.885,103.885,103.85,103.87,225000000.0
2008-07-29 08:15:00,103.87,103.88,103.855,103.875,137200000.0
2008-07-29 08:16:00,103.87,103.88,103.855,103.855,107200000.0
2008-07-29 08:17:00,103.85,103.855,103.825,103.83,190000000.0
2008-07-29 08:18:00,103.825,103.84,103.825,103.84,127000000.0
2008-07-29 08:19:00,103.83,103.865,103.825,103.85,219500000.0
2008-07-29 08:20:00,103.86,103.86,103.83,103.85,182600000.0
2008-07-29 08:21:00,103.85,103.855,103.835,103.84,186000000.0
2008-07-29 08:22:00,103.84,103.84,103.815,103.825,203100000.0
2008-07-29 08:23:00,103.825,103.83,103.82,103.83,79700000.0
2008-07-29 08:24:00,103.83,103.835,103.805,103.83,178600000.0
2008-07-29 08:25:00,103.83,103.855,103.82,103.845,161200000.0
2008-07-29 08:26:00,103.845,103.85,103.84,103.845,173600000.0
2008-07-29 08:27:00,103.84,103.85,103.84,103.84,94000000.0
2008-07-29 08:28:00,103.84,103.875,103.84,103.855,154200000.0
2008-07-29 08:29:00,103.86,103.87,103.85,103.86,106800000.0
2008-07-29 08:30:00,103.86,103.89,103.86,103.86,39400000.0
2008-07-29 08:31:00,103.86,103.885,103.855,103.875,94800000.0
2008-07-29 08:32:00,103.87,103.89,103.87,103.88,26500000.0
2008-07-29 08:33:00,103.88,103.91,103.875,103.88,166700000.0
2008-07-29 08:34:00,103.88,103.89,103.87,103.87,67100000.0
2008-07-29 08:35:00,103.875,103.92,103.87,103.915,109300000.0
2008-07-29 08:36:00,103.91,103.925,103.89,103.9,155000000.0
2008-07-29 08:37:00,103.9,103.91,103.89,103.91,87100000.0
2008-07-29 08:38:00,103.91,103.94,103.9,103.93,100800000.0
2008-07-29 08:39:00,103.93,103.94,103.92,103.935,152200000.0
2008-07-29 08:40:00,103.935,103.94,103.915,103.925,100200000.0
2008-07-29 08:41:00,103.94,104.0,103.925,104.0,125700000.0
2008-07-29 08:42:00,104.005,104.01,103.98,104.0,196100000.0
2008-07-29 08:43:00,104.0,104.0,103.985,103.995,138400000.0
2008-07-29 08:44:00,104.0,104.0,103.95,103.96,201400000.0
2008-07-29 08:45:00,103.96,103.96,103.94,103.955,144100000.0
2008-07-29 08:46:00,103.95,103.97,103.95,103.965,127300000.0
2008-07-29 08:47:00,103.96,103.98,103.96,103.97,104500000.0
2008-07-29 08:48:00,103.97,103.98,103.965,103.98,102600000.0
2008-07-29 08:49:00,103.975,104.0,103.97,103.99,108500000.0
2008-07-29 08:50:00,103.995,104.02,103.99,104.01,115500000.0
2008-07-29 08:51:00,104.005,104.045,104.0,104.025,167900000.0
2008-07-29 08:52:00,104.025,104.075,104.02,104.07,202100000.0
2008-07-29 08:53:00,104.07,104.08,104.035,104.04,204300000.0
2008-07-29 08:54:00,104.04,104.075,104.04,104.06,148200000.0
2008-07-29 08:55:00,104.06,104.07,104.05,104.06,111700000.0
2008-07-29 08:56:00,104.06,104.065,104.05,104.05,111700000.0
2008-07-29 08:57:00,104.055,104.07,104.04,104.04,171200000.0
2008-07-29 08:58:00,104.05,104.06,104.03,104.03,121300000.0
2008-07-29 08:59:00,104.03,104.05,104.03,104.045,75500000.0
2008-07-29 09:00:00,104.04,104.06,104.03,104.05,130400000.0
2008-07-29 09:01:00,104.05,104.065,104.045,104.055,136200000.0
2008-07-29 09:02:00,104.055,104.06,104.025,104.025,73200000.0
2008-07-29 09:03:00,104.03,104.04,104.025,104.04,78400000.0
2008-07-29 09:04:00,104.03,104.07,104.03,104.06,113000000.0
2008-07-29 09:05:00,104.06,104.07,104.045,104.055,169300000.0
2008-07-29 09:06:00,104.05,104.065,104.045,104.055,114700000.0
2008-07-29 09:07:00,104.05,104.06,104.03,104.05,173700000.0
2008-07-29 09:08:00,104.05,104.07,104.03,104.06,113100000.0
2008-07-29 09:09:00,104.05,104.07,104.04,104.065,145100000.0
2008-07-29 09:10:00,104.065,104.08,104.04,104.04,84000000.0
2008-07-29 09:11:00,104.045,104.07,104.035,104.06,165700000.0
2008-07-29 09:12:00,104.065,104.07,104.04,104.05,116000000.0
2008-07-29 09:13:00,104.05,104.075,104.045,104.065,105500000.0
2008-07-29 09:14:00,104.07,104.08,104.06,104.07,108100000.0
2008-07-29 09:15:00,104.07,104.075,104.06,104.065,130300000.0
2008-07-29 09:16:00,104.065,104.08,104.045,104.07,136800000.0
2008-07-29 09:17:00,104.07,104.08,104.06,104.065,94000000.0
2008-07-29 09:18:00,104.065,104.08,104.065,104.08,58500000.0
2008-07-29 09:19:00,104.09,104.09,104.05,104.05,52600000.0
2008-07-29 09:20:00,104.05,104.07,104.05,104.06,99300000.0
2008-07-29 09:21:00,104.06,104.06,104.04,104.045,120700000.0
2008-07-29 09:22:00,104.045,104.055,104.04,104.045,97500000.0
2008-07-29 09:23:00,104.045,104.075,104.045,104.07,76500000.0
2008-07-29 09:24:00,104.075,104.075,104.06,104.075,71600000.0
2008-07-29 09:25:00,104.07,104.08,104.06,104.06,65600000.0
2008-07-29 09:26:00,104.06,104.07,104.05,104.05,74400000.0
2008-07-29 09:27:00,104.05,104.06,104.05,104.05,45400000.0
2008-07-29 09:28:00,104.06,104.1,104.05,104.1,99800000.0
2008-07-29 09:29:00,104.09,104.11,104.09,104.11,45500000.0
2008-07-29 09:30:00,104.12,104.12,104.09,104.09,41400000.0
2008-07-29 09:31:00,104.09,104.11,104.08,104.11,142300000.0
2008-07-29 09:32:00,104.11,104.11,104.075,104.08,159500000.0
2008-07-29 09:33:00,104.08,104.095,104.065,104.08,175900000.0
2008-07-29 09:34:00,104.085,104.085,104.06,104.06,108900000.0
2008-07-29 09:35:00,104.07,104.075,104.055,104.065,92000000.0
2008-07-29 09:36:00,104.07,104.09,104.065,104.08,100500000.0
2008-07-29 09:37:00,104.08,104.115,104.08,104.105,179300000.0
2008-07-29 09:38:00,104.105,104.11,104.08,104.09,103200000.0
2008-07-29 09:39:00,104.09,104.11,104.06,104.06,178300000.0
2008-07-29 09:40:00,104.06,104.07,104.05,104.05,116500000.0
2008-07-29 09:41:00,104.05,104.07,104.05,104.06,36000000.0
2008-07-29 09:42:00,104.065,104.11,104.06,104.09,81000000.0
2008-07-29 09:43:00,104.09,104.1,104.08,104.085,80800000.0
2008-07-29 09:44:00,104.08,104.09,104.08,104.09,78500000.0
2008-07-29 09:45:00,104.09,104.1,104.09,104.09,64700000.0
2008-07-29 09:46:00,104.09,104.11,104.09,104.105,71500000.0
2008-07-29 09:47:00,104.105,104.11,104.09,104.09,96400000.0
2008-07-29 09:48:00,104.09,104.11,104.09,104.1,60900000.0
2008-07-29 09:49:00,104.1,104.105,104.09,104.1,78600000.0
2008-07-29 09:50:00,104.09,104.11,104.09,104.1,116000000.0
2008-07-29 09:51:00,104.1,104.105,104.08,104.08,72200000.0
2008-07-29 09:52:00,104.08,104.095,104.075,104.08,145200000.0
2008-07-29 09:53:00,104.08,104.1,104.08,104.09,111400000.0
2008-07-29 09:54:00,104.09,104.095,104.07,104.085,124500000.0
2008-07-29 09:55:00,104.085,104.11,104.08,104.105,110600000.0
2008-07-29 09:56:00,104.105,104.11,104.095,104.105,107500000.0
2008-07-29 09:57:00,104.105,104.13,104.1,104.12,135000000.0
2008-07-29 09:58:00,104.11,104.15,104.105,104.15,106600000.0
2008-07-29 09:59:00,104.145,104.17,104.14,104.145,118400000.0
2008-07-29 10:00:00,104.145,104.19,104.145,104.18,124800000.0
2008-07-29 10:01:00,104.18,104.23,104.17,104.17,171500000.0
2008-07-29 10:02:00,104.175,104.19,104.17,104.18,106600000.0
2008-07-29 10:03:00,104.18,104.18,104.15,104.155,120000000.0
2008-07-29 10:04:00,104.16,104.17,104.15,104.16,76000000.0
2008-07-29 10:05:00,104.155,104.155,104.125,104.13,112600000.0
2008-07-29 10:06:00,104.13,104.14,104.125,104.14,77400000.0
2008-07-29 10:07:00,104.14,104.165,104.135,104.16,62000000.0
2008-07-29 10:08:00,104.16,104.16,104.16,104.16,4000000.0
2008-07-29 10:09:00,104.16,104.16,104.14,104.145,62400000.0
2008-07-29 10:10:00,104.14,104.14,104.13,104.14,177300000.0
2008-07-29 10:11:00,104.135,104.14,104.125,104.125,147900000.0
2008-07-29 10:12:00,104.125,104.135,104.12,104.13,83400000.0
2008-07-29 10:13:00,104.125,104.135,104.105,104.105,193400000.0
2008-07-29 10:14:00,104.11,104.135,104.095,104.12,103900000.0
2008-07-29 10:15:00,104.12,104.15,104.1,104.12,131100000.0
2008-07-29 10:16:00,104.12,104.14,104.12,104.12,62000000.0
2008-07-29 10:17:00,104.13,104.14,104.12,104.14,27500000.0
2008-07-29 10:18:00,104.13,104.16,104.12,104.12,91400000.0
2008-07-29 10:19:00,104.13,104.14,104.12,104.12,70300000.0
2008-07-29 10:20:00,104.12,104.135,104.11,104.12,89800000.0
2008-07-29 10:21:00,104.12,104.14,104.12,104.14,68800000.0
2008-07-29 10:22:00,104.14,104.14,104.1,104.12,100200000.0
2008-07-29 10:23:00,104.125,104.125,104.105,104.11,119600000.0
2008-07-29 10:24:00,104.115,104.13,104.1,104.1,72700000.0
2008-07-29 10:25:00,104.1,104.11,104.1,104.11,58000000.0
2008-07-29 10:26:00,104.11,104.12,104.1,104.105,62700000.0
2008-07-29 10:27:00,104.1,104.13,104.1,104.13,47000000.0
2008-07-29 10:28:00,104.14,104.14,104.12,104.12,47600000.0
2008-07-29 10:29:00,104.12,104.13,104.11,104.12,63500000.0
2008-07-29 10:30:00,104.12,104.125,104.12,104.12,54100000.0
2008-07-29 10:31:00,104.12,104.15,104.12,104.14,91800000.0
2008-07-29 10:32:00,104.14,104.15,104.13,104.14,38900000.0
2008-07-29 10:33:00,104.14,104.15,104.13,104.13,77300000.0
2008-07-29 10:34:00,104.125,104.13,104.08,104.09,175100000.0
2008-07-29 10:35:00,104.09,104.1,104.07,104.07,173000000.0
2008-07-29 10:36:00,104.07,104.08,104.055,104.06,131900000.0
2008-07-29 10:37:00,104.06,104.1,104.06,104.1,79400000.0
2008-07-29 10:38:00,104.1,104.11,104.08,104.09,60100000.0
2008-07-29 10:39:00,104.09,104.13,104.09,104.105,122400000.0
2008-07-29 10:40:00,104.1,104.13,104.095,104.13,118800000.0
2008-07-29 10:41:00,104.14,104.17,104.13,104.15,85400000.0
2008-07-29 10:42:00,104.15,104.19,104.15,104.16,167500000.0
2008-07-29 10:43:00,104.17,104.17,104.14,104.14,90400000.0
2008-07-29 10:44:00,104.14,104.16,104.13,104.155,57300000.0
2008-07-29 10:45:00,104.15,104.15,104.13,104.14,104300000.0
2008-07-29 10:46:00,104.135,104.16,104.135,104.145,76400000.0
2008-07-29 10:47:00,104.14,104.15,104.13,104.14,121100000.0
2008-07-29 10:48:00,104.14,104.145,104.12,104.13,145700000.0
2008-07-29 10:49:00,104.135,104.135,104.105,104.11,150400000.0
2008-07-29 10:50:00,104.11,104.15,104.105,104.15,103100000.0
2008-07-29 10:51:00,104.15,104.16,104.14,104.14,26000000.0
2008-07-29 10:52:00,104.14,104.14,104.125,104.14,38400000.0
2008-07-29 10:53:00,104.14,104.14,104.135,104.135,56200000.0
2008-07-29 10:54:00,104.14,104.14,104.12,104.13,63100000.0
2008-07-29 10:55:00,104.12,104.13,104.1,104.12,170300000.0
2008-07-29 10:56:00,104.12,104.14,104.1,104.13,193200000.0
2008-07-29 10:57:00,104.13,104.13,104.1,104.1,113500000.0
2008-07-29 10:58:00,104.1,104.11,104.095,104.11,72500000.0
2008-07-29 10:59:00,104.11,104.115,104.095,104.105,146200000.0
2008-07-29 11:00:00,104.11,104.12,104.1,104.11,69000000.0
2008-07-29 11:01:00,104.11,104.12,104.11,104.11,54300000.0
2008-07-29 11:02:00,104.12,104.12,104.105,104.11,89500000.0
2008-07-29 11:03:00,104.115,104.12,104.105,104.115,113800000.0
2008-07-29 11:04:00,104.11,104.13,104.11,104.12,157200000.0
2008-07-29 11:05:00,104.12,104.13,104.105,104.12,132900000.0
2008-07-29 11:06:00,104.12,104.13,104.12,104.12,55400000.0
2008-07-29 11:07:00,104.115,104.12,104.095,104.11,78700000.0
2008-07-29 11:08:00,104.11,104.13,104.1,104.11,52500000.0
2008-07-29 11:09:00,104.1,104.12,104.09,104.12,99700000.0
2008-07-29 11:10:00,104.12,104.12,104.105,104.11,70000000.0
2008-07-29 11:11:00,104.11,104.12,104.105,104.12,31500000.0
2008-07-29 11:12:00,104.12,104.12,104.1,104.11,36200000.0
2008-07-29 11:13:00,104.11,104.11,104.085,104.09,103200000.0
2008-07-29 11:14:00,104.1,104.12,104.1,104.11,62800000.0
2008-07-29 11:15:00,104.11,104.11,104.08,104.1,91100000.0
2008-07-29 11:16:00,104.1,104.1,104.075,104.08,113300000.0
2008-07-29 11:17:00,104.08,104.09,104.07,104.09,101600000.0
2008-07-29 11:18:00,104.09,104.09,104.07,104.08,134100000.0
2008-07-29 11:19:00,104.08,104.08,104.08,104.08,51900000.0
2008-07-29 11:20:00,104.08,104.08,104.04,104.07,147100000.0
2008-07-29 11:21:00,104.07,104.08,104.045,104.06,218300000.0
2008-07-29 11:22:00,104.055,104.065,104.045,104.055,75000000.0
2008-07-29 11:23:00,104.06,104.08,104.055,104.07,145800000.0
2008-07-29 11:24:00,104.07,104.07,104.06,104.07,55500000.0
2008-07-29 11:25:00,104.06,104.07,104.05,104.06,65400000.0
2008-07-29 11:26:00,104.06,104.06,104.05,104.06,80000000.0
2008-07-29 11:27:00,104.06,104.08,104.06,104.08,93100000.0
2008-07-29 11:28:00,104.08,104.1,104.08,104.09,121300000.0
2008-07-29 11:29:00,104.09,104.095,104.08,104.09,67000000.0
2008-07-29 11:30:00,104.09,104.105,104.09,104.1,172600000.0
2008-07-29 11:31:00,104.1,104.1,104.08,104.09,89800000.0
2008-07-29 11:32:00,104.085,104.1,104.085,104.1,164500000.0
2008-07-29 11:33:00,104.1,104.1,104.07,104.075,86000000.0
2008-07-29 11:34:00,104.08,104.08,104.06,104.07,69600000.0
2008-07-29 11:35:00,104.065,104.11,104.04,104.1,179100000.0
2008-07-29 11:36:00,104.1,104.12,104.1,104.11,114600000.0
2008-07-29 11:37:00,104.11,104.12,104.1,104.11,88500000.0
2008-07-29 11:38:00,104.11,104.12,104.11,104.12,27100000.0
2008-07-29 11:39:00,104.11,104.115,104.1,104.11,58900000.0
2008-07-29 11:40:00,104.11,104.11,104.075,104.08,58300000.0
2008-07-29 11:41:00,104.085,104.12,104.08,104.12,86300000.0
2008-07-29 11:42:00,104.11,104.14,104.1,104.13,146000000.0
2008-07-29 11:43:00,104.135,104.16,104.12,104.14,120100000.0
2008-07-29 11:44:00,104.14,104.17,104.14,104.15,153400000.0
2008-07-29 11:45:00,104.15,104.17,104.15,104.16,79300000.0
2008-07-29 11:46:00,104.16,104.16,104.15,104.16,118300000.0
2008-07-29 11:47:00,104.17,104.17,104.15,104.15,56400000.0
2008-07-29 11:48:00,104.15,104.16,104.14,104.15,128900000.0
2008-07-29 11:49:00,104.15,104.15,104.135,104.14,53400000.0
2008-07-29 11:50:00,104.135,104.135,104.115,104.12,88900000.0
2008-07-29 11:51:00,104.11,104.11,104.095,104.1,93500000.0
2008-07-29 11:52:00,104.1,104.11,104.1,104.11,52600000.0
2008-07-29 11:53:00,104.11,104.12,104.1,104.11,51200000.0
2008-07-29 11:54:00,104.11,104.11,104.09,104.11,121000000.0
2008-07-29 11:55:00,104.11,104.11,104.09,104.11,46500000.0
2008-07-29 11:56:00,104.11,104.11,104.09,104.1,72200000.0
2008-07-29 11:57:00,104.11,104.12,104.1,104.11,102000000.0
2008-07-29 11:58:00,104.11,104.11,104.09,104.095,51500000.0
2008-07-29 11:59:00,104.09,104.11,104.085,104.1,62100000.0
2008-07-29 12:00:00,104.1,104.11,104.08,104.09,177400000.0
2008-07-29 12:01:00,104.1,104.12,104.09,104.11,96400000.0
2008-07-29 12:02:00,104.11,104.14,104.11,104.12,113000000.0
2008-07-29 12:03:00,104.12,104.13,104.1,104.11,60700000.0
2008-07-29 12:04:00,104.11,104.11,104.09,104.1,72200000.0
2008-07-29 12:05:00,104.1,104.11,104.08,104.08,93200000.0
2008-07-29 12:06:00,104.08,104.1,104.07,104.08,65500000.0
2008-07-29 12:07:00,104.08,104.105,104.05,104.09,124799999.0
2008-07-29 12:08:00,104.09,104.105,104.09,104.1,50700000.0
2008-07-29 12:09:00,104.095,104.11,104.08,104.1,66200000.0
2008-07-29 12:10:00,104.095,104.11,104.08,104.1,68000000.0
2008-07-29 12:11:00,104.095,104.1,104.085,104.09,75100000.0
2008-07-29 12:12:00,104.09,104.1,104.08,104.085,44800000.0
2008-07-29 12:13:00,104.09,104.09,104.065,104.065,81900000.0
2008-07-29 12:14:00,104.065,104.08,104.065,104.07,57800000.0
2008-07-29 12:15:00,104.07,104.12,104.07,104.11,83200000.0
2008-07-29 12:16:00,104.11,104.12,104.105,104.105,32000000.0
2008-07-29 12:17:00,104.11,104.11,104.09,104.1,91100000.0
2008-07-29 12:18:00,104.1,104.11,104.09,104.1,29100000.0
2008-07-29 12:19:00,104.1,104.11,104.09,104.11,32600000.0
2008-07-29 12:20:00,104.1,104.11,104.08,104.08,70800000.0
2008-07-29 12:21:00,104.085,104.1,104.08,104.09,138000000.0
2008-07-29 12:22:00,104.09,104.11,104.09,104.1,49500000.0
2008-07-29 12:23:00,104.09,104.1,104.075,104.08,116400000.0
2008-07-29 12:24:00,104.08,104.08,104.06,104.07,88600000.0
2008-07-29 12:25:00,104.07,104.08,104.06,104.07,85800000.0
2008-07-29 12:26:00,104.07,104.09,104.065,104.08,113700000.0
2008-07-29 12:27:00,104.08,104.08,104.05,104.08,112300000.0
2008-07-29 12:28:00,104.08,104.1,104.07,104.08,148200000.0
2008-07-29 12:29:00,104.075,104.1,104.065,104.08,177400000.0
2008-07-29 12:30:00,104.08,104.09,104.07,104.08,139200000.0
2008-07-29 12:31:00,104.08,104.09,104.075,104.09,53800000.0
2008-07-29 12:32:00,104.09,104.1,104.06,104.08,197100000.0
2008-07-29 12:33:00,104.08,104.09,104.065,104.07,123700000.0
2008-07-29 12:34:00,104.065,104.08,104.06,104.07,70800000.0
2008-07-29 12:35:00,104.07,104.08,104.06,104.07,106600000.0
2008-07-29 12:36:00,104.07,104.09,104.05,104.075,111100000.0
2008-07-29 12:37:00,104.07,104.09,104.05,104.065,168300000.0
2008-07-29 12:38:00,104.065,104.07,104.04,104.05,87600000.0
2008-07-29 12:39:00,104.05,104.05,104.04,104.045,77200000.0
2008-07-29 12:40:00,104.04,104.05,104.025,104.03,72600000.0
2008-07-29 12:41:00,104.03,104.04,104.02,104.04,76800000.0
2008-07-29 12:42:00,104.04,104.045,104.03,104.04,50200000.0
2008-07-29 12:43:00,104.04,104.05,104.02,104.03,84400000.0
2008-07-29 12:44:00,104.02,104.04,104.0,104.03,94300000.0
2008-07-29 12:45:00,104.03,104.04,104.025,104.03,57700000.0
2008-07-29 12:46:00,104.04,104.04,104.01,104.02,95000000.0
2008-07-29 12:47:00,104.025,104.03,104.015,104.03,81300000.0
2008-07-29 12:48:00,104.03,104.04,104.01,104.015,49400000.0
2008-07-29 12:49:00,104.01,104.025,104.005,104.02,97300000.0
2008-07-29 12:50:00,104.02,104.03,104.01,104.015,33100000.0
2008-07-29 12:51:00,104.02,104.035,104.02,104.03,27600000.0
2008-07-29 12:52:00,104.04,104.05,104.04,104.05,52700000.0
2008-07-29 12:53:00,104.05,104.06,104.04,104.05,45500000.0
2008-07-29 12:54:00,104.045,104.045,104.045,104.045,1000000.0
2008-07-29 12:55:00,104.045,104.05,104.045,104.045,19000000.0
2008-07-29 12:56:00,104.05,104.06,104.045,104.045,44100000.0
2008-07-29 12:57:00,104.05,104.06,104.045,104.045,87900000.0
2008-07-29 12:58:00,104.045,104.06,103.995,104.0,163300000.0
2008-07-29 12:59:00,104.0,104.02,104.0,104.02,125800000.0
2008-07-29 13:00:00,104.02,104.03,104.01,104.01,142800000.0
2008-07-29 13:01:00,104.02,104.03,104.01,104.02,132500000.0
2008-07-29 13:02:00,104.02,104.03,104.02,104.03,20600000.0
2008-07-29 13:03:00,104.03,104.04,104.025,104.03,53800000.0
2008-07-29 13:04:00,104.03,104.05,104.03,104.04,43200000.0
2008-07-29 13:05:00,104.04,104.05,104.03,104.04,86400000.0
2008-07-29 13:06:00,104.05,104.065,104.05,104.05,61300000.0
2008-07-29 13:07:00,104.05,104.07,104.04,104.06,149900000.0
2008-07-29 13:08:00,104.07,104.07,104.02,104.045,144400000.0
2008-07-29 13:09:00,104.045,104.06,104.03,104.055,144200000.0
2008-07-29 13:10:00,104.05,104.09,104.05,104.06,90900000.0
2008-07-29 13:11:00,104.06,104.07,104.025,104.06,212400000.0
2008-07-29 13:12:00,104.07,104.09,104.045,104.045,137000000.0
2008-07-29 13:13:00,104.045,104.045,104.02,104.025,74400000.0
2008-07-29 13:14:00,104.025,104.04,104.005,104.02,121900000.0
2008-07-29 13:15:00,104.02,104.03,103.95,103.97,224600000.0
2008-07-29 13:16:00,103.96,103.98,103.93,103.975,178100000.0
2008-07-29 13:17:00,103.975,103.985,103.95,103.97,131000000.0
2008-07-29 13:18:00,103.965,103.98,103.95,103.96,114200000.0
2008-07-29 13:19:00,103.96,104.025,103.96,104.02,104800000.0
2008-07-29 13:20:00,104.02,104.04,103.99,103.99,78100000.0
2008-07-29 13:21:00,103.99,104.01,103.98,103.995,134900000.0
2008-07-29 13:22:00,103.99,104.02,103.99,104.01,98600000.0
2008-07-29 13:23:00,104.02,104.03,103.975,103.99,178200000.0
2008-07-29 13:24:00,103.99,104.0,103.975,103.99,67800000.0
2008-07-29 13:25:00,103.98,104.0,103.98,103.985,84300000.0
2008-07-29 13:26:00,103.99,103.995,103.98,103.985,50900000.0
2008-07-29 13:27:00,103.98,104.01,103.98,104.01,48400000.0
2008-07-29 13:28:00,104.0,104.01,103.995,104.0,77500000.0
2008-07-29 13:29:00,104.0,104.01,103.99,104.0,89700000.0
2008-07-29 13:30:00,104.0,104.015,103.99,103.99,139100000.0
2008-07-29 13:31:00,103.985,104.005,103.98,103.985,120200000.0
2008-07-29 13:32:00,103.98,104.0,103.98,103.995,52800000.0
2008-07-29 13:33:00,103.99,104.01,103.97,103.98,204000000.0
2008-07-29 13:34:00,103.98,104.0,103.965,103.995,128300000.0
2008-07-29 13:35:00,104.0,104.0,103.96,103.975,109300000.0
2008-07-29 13:36:00,103.97,103.99,103.96,103.985,160800000.0
2008-07-29 13:37:00,103.98,103.99,103.965,103.99,82700000.0
2008-07-29 13:38:00,103.995,104.0,103.98,103.99,72500000.0
2008-07-29 13:39:00,103.99,104.0,103.98,103.985,91300000.0
2008-07-29 13:40:00,103.98,104.0,103.98,103.99,36200000.0
2008-07-29 13:41:00,103.99,104.0,103.975,103.98,91600000.0
2008-07-29 13:42:00,103.99,103.99,103.97,103.97,87200000.0
2008-07-29 13:43:00,103.97,103.99,103.96,103.98,135200000.0
2008-07-29 13:44:00,103.98,103.99,103.97,103.97,32400000.0
2008-07-29 13:45:00,103.97,103.97,103.96,103.96,78400000.0
2008-07-29 13:46:00,103.96,103.98,103.96,103.97,82300000.0
2008-07-29 13:47:00,103.97,103.99,103.96,103.98,98000000.0
2008-07-29 13:48:00,103.98,103.98,103.96,103.965,58900000.0
2008-07-29 13:49:00,103.965,103.975,103.95,103.96,100200000.0
2008-07-29 13:50:00,103.96,103.99,103.955,103.975,187300000.0
2008-07-29 13:51:00,103.975,103.98,103.94,103.94,218600000.0
2008-07-29 13:52:00,103.95,103.955,103.935,103.95,174200000.0
2008-07-29 13:53:00,103.95,103.96,103.94,103.94,115000000.0
2008-07-29 13:54:00,103.945,103.965,103.935,103.935,112900000.0
2008-07-29 13:55:00,103.935,103.95,103.93,103.93,68700000.0
2008-07-29 13:56:00,103.93,103.95,103.915,103.92,105700000.0
2008-07-29 13:57:00,103.92,103.93,103.9,103.91,112800000.0
2008-07-29 13:58:00,103.905,103.95,103.905,103.93,121000000.0
2008-07-29 13:59:00,103.93,103.97,103.93,103.97,108600000.0
2008-07-29 14:00:00,103.96,103.96,103.92,103.93,102200000.0
2008-07-29 14:01:00,103.93,103.96,103.93,103.96,101300000.0
2008-07-29 14:02:00,103.96,103.96,103.935,103.94,67200000.0
2008-07-29 14:03:00,103.93,103.94,103.92,103.93,69600000.0
2008-07-29 14:04:00,103.925,103.93,103.905,103.92,81100000.0
2008-07-29 14:05:00,103.92,103.935,103.895,103.9,90100000.0
2008-07-29 14:06:00,103.9,103.91,103.895,103.895,82300000.0
2008-07-29 14:07:00,103.9,103.91,103.88,103.89,85200000.0
2008-07-29 14:08:00,103.89,103.91,103.88,103.9,84300000.0
2008-07-29 14:09:00,103.9,103.9,103.885,103.895,55700000.0
2008-07-29 14:10:00,103.9,103.905,103.895,103.9,37400000.0
2008-07-29 14:11:00,103.9,103.91,103.88,103.89,112200000.0
2008-07-29 14:12:00,103.89,103.89,103.86,103.87,97700000.0
2008-07-29 14:13:00,103.865,103.865,103.845,103.86,119200000.0
2008-07-29 14:14:00,103.86,103.89,103.85,103.875,129900000.0
2008-07-29 14:15:00,103.875,103.92,103.875,103.89,150900000.0
2008-07-29 14:16:00,103.9,103.9,103.87,103.87,70400000.0
2008-07-29 14:17:00,103.87,103.88,103.83,103.84,157900000.0
2008-07-29 14:18:00,103.85,103.87,103.835,103.87,130300000.0
2008-07-29 14:19:00,103.87,103.87,103.825,103.83,76700000.0
2008-07-29 14:20:00,103.825,103.84,103.825,103.84,124800000.0
2008-07-29 14:21:00,103.84,103.87,103.835,103.87,104100000.0
2008-07-29 14:22:00,103.875,103.88,103.85,103.855,133700000.0
2008-07-29 14:23:00,103.855,103.87,103.85,103.87,90000000.0
2008-07-29 14:24:00,103.87,103.87,103.855,103.86,56300000.0
2008-07-29 14:25:00,103.86,103.88,103.86,103.865,33600000.0
2008-07-29 14:26:00,103.865,103.89,103.86,103.865,104200000.0
2008-07-29 14:27:00,103.87,103.88,103.86,103.86,62900000.0
2008-07-29 14:28:00,103.87,103.91,103.86,103.91,118800000.0
2008-07-29 14:29:00,103.905,103.91,103.88,103.89,60900000.0
2008-07-29 14:30:00,103.89,103.89,103.875,103.88,77300000.0
2008-07-29 14:31:00,103.88,103.89,103.875,103.88,76700000.0
2008-07-29 14:32:00,103.88,103.89,103.865,103.87,71600000.0
2008-07-29 14:33:00,103.88,103.88,103.84,103.86,103000000.0
2008-07-29 14:34:00,103.86,103.87,103.855,103.865,48200000.0
2008-07-29 14:35:00,103.865,103.865,103.84,103.84,58800000.0
2008-07-29 14:36:00,103.85,103.85,103.825,103.84,89300000.0
2008-07-29 14:37:00,103.835,103.85,103.835,103.85,37900000.0
2008-07-29 14:38:00,103.845,103.85,103.835,103.845,20900000.0
2008-07-29 14:39:00,103.835,103.84,103.8,103.8,72400000.0
2008-07-29 14:40:00,103.8,103.83,103.79,103.81,111400000.0
2008-07-29 14:41:00,103.81,103.82,103.79,103.81,101400000.0
2008-07-29 14:42:00,103.81,103.81,103.775,103.78,98800000.0
2008-07-29 14:43:00,103.78,103.795,103.77,103.77,81800000.0
2008-07-29 14:44:00,103.77,103.77,103.76,103.76,80100000.0
2008-07-29 14:45:00,103.76,103.77,103.745,103.77,107400000.0
2008-07-29 14:46:00,103.77,103.78,103.76,103.76,47000000.0
2008-07-29 14:47:00,103.76,103.775,103.76,103.77,41400000.0
2008-07-29 14:48:00,103.77,103.78,103.77,103.78,33100000.0
2008-07-29 14:49:00,103.78,103.8,103.78,103.8,37800000.0
2008-07-29 14:50:00,103.79,103.8,103.78,103.79,48500000.0
2008-07-29 14:51:00,103.79,103.79,103.775,103.79,50700000.0
2008-07-29 14:52:00,103.79,103.8,103.77,103.77,80300000.0
2008-07-29 14:53:00,103.77,103.79,103.77,103.77,71200000.0
2008-07-29 14:54:00,103.765,103.79,103.76,103.775,115700000.0
2008-07-29 14:55:00,103.78,103.79,103.76,103.78,82200000.0
2008-07-29 14:56:00,103.77,103.79,103.77,103.785,108400000.0
2008-07-29 14:57:00,103.785,103.81,103.78,103.8,79200000.0
2008-07-29 14:58:00,103.8,103.8,103.79,103.8,40400000.0
2008-07-29 14:59:00,103.8,103.805,103.785,103.79,43200000.0
2008-07-29 15:00:00,103.795,103.825,103.775,103.79,132500000.0
2008-07-29 15:01:00,103.79,103.79,103.77,103.785,154000000.0
2008-07-29 15:02:00,103.79,103.8,103.765,103.77,137500000.0
2008-07-29 15:03:00,103.77,103.78,103.76,103.78,101400000.0
2008-07-29 15:04:00,103.78,103.79,103.765,103.77,103500000.0
2008-07-29 15:05:00,103.77,103.78,103.75,103.76,127800000.0
2008-07-29 15:06:00,103.76,103.79,103.755,103.78,102900000.0
2008-07-29 15:07:00,103.785,103.805,103.775,103.795,84100000.0
2008-07-29 15:08:00,103.795,103.82,103.79,103.815,146800000.0
2008-07-29 15:09:00,103.815,103.825,103.81,103.82,54900000.0
2008-07-29 15:10:00,103.82,103.84,103.81,103.83,116100000.0
2008-07-29 15:11:00,103.83,103.835,103.81,103.815,50000000.0
2008-07-29 15:12:00,103.815,103.835,103.81,103.82,116600000.0
2008-07-29 15:13:00,103.82,103.84,103.82,103.835,72600000.0
2008-07-29 15:14:00,103.83,103.84,103.81,103.815,132400000.0
2008-07-29 15:15:00,103.81,103.82,103.805,103.81,115100000.0
2008-07-29 15:16:00,103.81,103.81,103.79,103.79,145200000.0
2008-07-29 15:17:00,103.79,103.82,103.79,103.81,91500000.0
2008-07-29 15:18:00,103.81,103.81,103.775,103.81,102300000.0
2008-07-29 15:19:00,103.81,103.82,103.8,103.81,76700000.0
2008-07-29 15:20:00,103.81,103.825,103.8,103.81,76200000.0
2008-07-29 15:21:00,103.81,103.825,103.8,103.82,43200000.0
2008-07-29 15:22:00,103.82,103.825,103.8,103.815,155200000.0
2008-07-29 15:23:00,103.815,103.84,103.81,103.835,101200000.0
2008-07-29 15:24:00,103.83,103.85,103.83,103.83,85900000.0
2008-07-29 15:25:00,103.83,103.85,103.82,103.83,127000000.0
2008-07-29 15:26:00,103.83,103.84,103.825,103.83,80200000.0
2008-07-29 15:27:00,103.83,103.83,103.81,103.81,109200000.0
2008-07-29 15:28:00,103.81,103.825,103.795,103.81,124100000.0
2008-07-29 15:29:00,103.81,103.815,103.795,103.8,78800000.0
2008-07-29 15:30:00,103.8,103.82,103.79,103.81,154000000.0
2008-07-29 15:31:00,103.81,103.81,103.79,103.79,124300000.0
2008-07-29 15:32:00,103.79,103.8,103.77,103.78,121000000.0
2008-07-29 15:33:00,103.78,103.82,103.78,103.8,160400000.0
2008-07-29 15:34:00,103.8,103.83,103.8,103.81,87700000.0
2008-07-29 15:35:00,103.81,103.83,103.8,103.82,112400000.0
2008-07-29 15:36:00,103.82,103.83,103.8,103.82,199200000.0
2008-07-29 15:37:00,103.81,103.85,103.81,103.84,180300000.0
2008-07-29 15:38:00,103.84,103.85,103.82,103.84,126800000.0
2008-07-29 15:39:00,103.84,103.84,103.81,103.83,133800000.0
2008-07-29 15:40:00,103.83,103.86,103.82,103.83,114400000.0
2008-07-29 15:41:00,103.83,103.85,103.82,103.835,139700000.0
2008-07-29 15:42:00,103.825,103.84,103.77,103.79,216800000.0
2008-07-29 15:43:00,103.79,103.795,103.755,103.76,148500000.0
2008-07-29 15:44:00,103.76,103.77,103.725,103.765,226400000.0
2008-07-29 15:45:00,103.765,103.775,103.745,103.77,190000000.0
2008-07-29 15:46:00,103.77,103.775,103.74,103.775,187900000.0
2008-07-29 15:47:00,103.77,103.78,103.735,103.765,248200000.0
2008-07-29 15:48:00,103.77,103.78,103.76,103.76,182000000.0
2008-07-29 15:49:00,103.76,103.77,103.74,103.75,150800000.0
2008-07-29 15:50:00,103.75,103.75,103.735,103.745,109000000.0
2008-07-29 15:51:00,103.745,103.755,103.73,103.75,107100000.0
2008-07-29 15:52:00,103.75,103.77,103.75,103.77,105300000.0
2008-07-29 15:53:00,103.765,103.79,103.76,103.765,168000000.0
2008-07-29 15:54:00,103.77,103.79,103.76,103.78,73800000.0
2008-07-29 15:55:00,103.77,103.79,103.76,103.785,99800000.0
2008-07-29 15:56:00,103.79,103.79,103.77,103.77,137100000.0
2008-07-29 15:57:00,103.78,103.81,103.77,103.81,111600000.0
2008-07-29 15:58:00,103.81,103.84,103.8,103.805,154800000.0
2008-07-29 15:59:00,103.81,103.84,103.795,103.83,104200000.0
2008-07-29 16:00:00,103.83,103.87,103.79,103.8,183800000.0
2008-07-29 16:01:00,103.79,103.81,103.765,103.785,163600000.0
2008-07-29 16:02:00,103.785,103.83,103.725,103.75,482799998.0
2008-07-29 16:03:00,103.745,103.77,103.73,103.765,244300000.0
2008-07-29 16:04:00,103.76,103.77,103.725,103.76,133700000.0
2008-07-29 16:05:00,103.75,103.76,103.72,103.735,170700000.0
2008-07-29 16:06:00,103.735,103.735,103.69,103.695,219700000.0
2008-07-29 16:07:00,103.69,103.72,103.67,103.68,233900000.0
2008-07-29 16:08:00,103.68,103.68,103.63,103.65,185800000.0
2008-07-29 16:09:00,103.65,103.67,103.635,103.65,205300000.0
2008-07-29 16:10:00,103.65,103.68,103.645,103.66,197100000.0
2008-07-29 16:11:00,103.66,103.67,103.605,103.62,299500000.0
2008-07-29 16:12:00,103.62,103.625,103.585,103.605,291700000.0
2008-07-29 16:13:00,103.6,103.62,103.57,103.6,366300000.0
2008-07-29 16:14:00,103.6,103.62,103.59,103.61,224100000.0
2008-07-29 16:15:00,103.605,103.62,103.57,103.58,245700000.0
2008-07-29 16:16:00,103.58,103.61,103.57,103.58,156000000.0
2008-07-29 16:17:00,103.58,103.61,103.56,103.585,177400000.0
2008-07-29 16:18:00,103.59,103.6,103.575,103.59,138400000.0
2008-07-29 16:19:00,103.59,103.6,103.565,103.565,207500000.0
2008-07-29 16:20:00,103.565,103.57,103.545,103.57,183300000.0
2008-07-29 16:21:00,103.565,103.59,103.55,103.59,160100000.0
2008-07-29 16:22:00,103.59,103.59,103.57,103.58,121600000.0
2008-07-29 16:23:00,103.58,103.6,103.565,103.58,154300000.0
2008-07-29 16:24:00,103.58,103.62,103.58,103.6,153800000.0
2008-07-29 16:25:00,103.6,103.605,103.585,103.59,167500000.0
2008-07-29 16:26:00,103.59,103.6,103.57,103.59,128000000.0
2008-07-29 16:27:00,103.59,103.6,103.58,103.6,210000000.0
2008-07-29 16:28:00,103.6,103.615,103.59,103.61,177400000.0
2008-07-29 16:29:00,103.595,103.61,103.585,103.61,128300000.0
2008-07-29 16:30:00,103.605,103.62,103.59,103.62,139200000.0
2008-07-29 16:31:00,103.62,103.63,103.59,103.61,148800000.0
2008-07-29 16:32:00,103.61,103.625,103.59,103.605,94900000.0
2008-07-29 16:33:00,103.61,103.62,103.6,103.62,77200000.0
2008-07-29 16:34:00,103.62,103.64,103.61,103.63,99200000.0
2008-07-29 16:35:00,103.63,103.64,103.61,103.63,133700000.0
2008-07-29 16:36:00,103.63,103.64,103.58,103.59,148400000.0
2008-07-29 16:37:00,103.59,103.61,103.56,103.59,145900000.0
2008-07-29 16:38:00,103.59,103.59,103.535,103.54,210900000.0
2008-07-29 16:39:00,103.54,103.56,103.53,103.54,168500000.0
2008-07-29 16:40:00,103.54,103.55,103.51,103.53,206100000.0
2008-07-29 16:41:00,103.53,103.56,103.53,103.55,181900000.0
2008-07-29 16:42:00,103.55,103.58,103.55,103.575,179600000.0
2008-07-29 16:43:00,103.57,103.58,103.54,103.55,170100000.0
2008-07-29 16:44:00,103.555,103.57,103.545,103.57,152300000.0
2008-07-29 16:45:00,103.57,103.58,103.54,103.55,119400000.0
2008-07-29 16:46:00,103.54,103.56,103.53,103.54,125700000.0
2008-07-29 16:47:00,103.54,103.56,103.53,103.54,127400000.0
2008-07-29 16:48:00,103.55,103.55,103.52,103.525,136100000.0
2008-07-29 16:49:00,103.53,103.55,103.525,103.535,78100000.0
2008-07-29 16:50:00,103.53,103.56,103.51,103.51,188200000.0
2008-07-29 16:51:00,103.51,103.55,103.51,103.54,154500000.0
2008-07-29 16:52:00,103.54,103.54,103.51,103.52,139600000.0
2008-07-29 16:53:00,103.52,103.55,103.52,103.55,124800000.0
2008-07-29 16:54:00,103.55,103.55,103.535,103.545,58700000.0
2008-07-29 16:55:00,103.55,103.55,103.505,103.505,108400000.0
2008-07-29 16:56:00,103.505,103.54,103.5,103.51,108300000.0
2008-07-29 16:57:00,103.51,103.52,103.495,103.51,151600000.0
2008-07-29 16:58:00,103.5,103.53,103.5,103.52,100800000.0
2008-07-29 16:59:00,103.52,103.53,103.5,103.51,192200000.0
2008-07-29 17:00:00,103.51,103.53,103.49,103.52,249900000.0
2008-07-29 17:01:00,103.52,103.555,103.505,103.555,140500000.0
2008-07-29 17:02:00,103.555,103.56,103.53,103.54,138500000.0
2008-07-29 17:03:00,103.54,103.54,103.505,103.51,141500000.0
2008-07-29 17:04:00,103.51,103.54,103.505,103.54,83000000.0
2008-07-29 17:05:00,103.54,103.55,103.53,103.54,68000000.0
2008-07-29 17:06:00,103.54,103.57,103.53,103.56,75600000.0
2008-07-29 17:07:00,103.565,103.57,103.545,103.55,91000000.0
2008-07-29 17:08:00,103.55,103.57,103.55,103.56,107700000.0
2008-07-29 17:09:00,103.56,103.57,103.54,103.54,123400000.0
2008-07-29 17:10:00,103.54,103.55,103.5,103.51,183400000.0
2008-07-29 17:11:00,103.51,103.51,103.495,103.5,57200000.0
2008-07-29 17:12:00,103.5,103.52,103.5,103.51,102300000.0
2008-07-29 17:13:00,103.51,103.53,103.505,103.525,98200000.0
2008-07-29 17:14:00,103.52,103.56,103.52,103.52,100500000.0
2008-07-29 17:15:00,103.525,103.525,103.505,103.52,94200000.0
2008-07-29 17:16:00,103.525,103.53,103.49,103.49,181200000.0
2008-07-29 17:17:00,103.49,103.52,103.49,103.51,138500000.0
2008-07-29 17:18:00,103.51,103.52,103.48,103.49,118900000.0
2008-07-29 17:19:00,103.49,103.5,103.46,103.46,163100000.0
2008-07-29 17:20:00,103.46,103.5,103.455,103.47,236700000.0
2008-07-29 17:21:00,103.47,103.49,103.455,103.47,155400000.0
2008-07-29 17:22:00,103.47,103.5,103.46,103.49,104900000.0
2008-07-29 17:23:00,103.49,103.5,103.48,103.49,120400000.0
2008-07-29 17:24:00,103.495,103.52,103.48,103.51,140500000.0
2008-07-29 17:25:00,103.51,103.53,103.495,103.51,143300000.0
2008-07-29 17:26:00,103.51,103.52,103.5,103.51,67500000.0
2008-07-29 17:27:00,103.51,103.51,103.49,103.495,55300000.0
2008-07-29 17:28:00,103.49,103.51,103.485,103.51,121900000.0
2008-07-29 17:29:00,103.5,103.53,103.49,103.5,157600000.0
2008-07-29 17:30:00,103.5,103.52,103.5,103.52,89600000.0
2008-07-29 17:31:00,103.52,103.54,103.52,103.525,102900000.0
2008-07-29 17:32:00,103.525,103.525,103.52,103.52,43300000.0
2008-07-29 17:33:00,103.52,103.53,103.52,103.53,51500000.0
2008-07-29 17:34:00,103.53,103.53,103.5,103.5,128200000.0
2008-07-29 17:35:00,103.495,103.52,103.495,103.51,177900000.0
2008-07-29 17:36:00,103.51,103.53,103.505,103.515,98000000.0
2008-07-29 17:37:00,103.51,103.52,103.5,103.51,69100000.0
2008-07-29 17:38:00,103.51,103.52,103.495,103.51,104300000.0
2008-07-29 17:39:00,103.51,103.52,103.48,103.49,140600000.0
2008-07-29 17:40:00,103.5,103.52,103.5,103.515,182500000.0
2008-07-29 17:41:00,103.515,103.53,103.505,103.52,127600000.0
2008-07-29 17:42:00,103.52,103.52,103.5,103.515,102100000.0
2008-07-29 17:43:00,103.515,103.53,103.5,103.515,173700000.0
2008-07-29 17:44:00,103.515,103.515,103.49,103.49,141600000.0
2008-07-29 17:45:00,103.485,103.505,103.475,103.495,132000000.0
2008-07-29 17:46:00,103.49,103.51,103.49,103.495,74200000.0
2008-07-29 17:47:00,103.495,103.51,103.49,103.5,74400000.0
2008-07-29 17:48:00,103.5,103.5,103.48,103.49,137200000.0
2008-07-29 17:49:00,103.49,103.5,103.475,103.48,111400000.0
2008-07-29 17:50:00,103.47,103.49,103.47,103.49,98000000.0
2008-07-29 17:51:00,103.49,103.5,103.475,103.48,122200000.0
2008-07-29 17:52:00,103.48,103.5,103.48,103.49,77700000.0
2008-07-29 17:53:00,103.49,103.5,103.485,103.5,72200000.0
2008-07-29 17:54:00,103.5,103.5,103.49,103.5,32300000.0
2008-07-29 17:55:00,103.5,103.5,103.48,103.485,54800000.0
2008-07-29 17:56:00,103.485,103.49,103.47,103.48,135600000.0
2008-07-29 17:57:00,103.48,103.49,103.47,103.47,117100000.0
2008-07-29 17:58:00,103.47,103.48,103.465,103.47,71400000.0
2008-07-29 17:59:00,103.47,103.485,103.46,103.48,109000000.0
2008-07-29 18:00:00,103.475,103.49,103.47,103.48,59400000.0
2008-07-29 18:01:00,103.475,103.48,103.47,103.48,30800000.0
2008-07-29 18:02:00,103.475,103.48,103.46,103.46,62800000.0
2008-07-29 18:03:00,103.46,103.48,103.46,103.46,47200000.0
2008-07-29 18:04:00,103.46,103.46,103.425,103.44,152400000.0
2008-07-29 18:05:00,103.44,103.46,103.43,103.45,107900000.0
2008-07-29 18:06:00,103.45,103.48,103.44,103.46,119700000.0
2008-07-29 18:07:00,103.46,103.47,103.41,103.415,135000000.0
2008-07-29 18:08:00,103.41,103.42,103.41,103.42,120600000.0
2008-07-29 18:09:00,103.42,103.43,103.4,103.41,110500000.0
2008-07-29 18:10:00,103.41,103.42,103.39,103.4,124200000.0
2008-07-29 18:11:00,103.4,103.405,103.385,103.39,79900000.0
2008-07-29 18:12:00,103.39,103.405,103.38,103.405,72600000.0
2008-07-29 18:13:00,103.41,103.41,103.37,103.405,100000000.0
2008-07-29 18:14:00,103.4,103.405,103.375,103.38,116400000.0
2008-07-29 18:15:00,103.375,103.415,103.375,103.41,93900000.0
2008-07-29 18:16:00,103.41,103.42,103.4,103.4,86600000.0
2008-07-29 18:17:00,103.4,103.41,103.39,103.4,74300000.0
2008-07-29 18:18:00,103.41,103.42,103.4,103.415,97300000.0
2008-07-29 18:19:00,103.41,103.445,103.41,103.44,169900000.0
2008-07-29 18:20:00,103.43,103.44,103.42,103.43,110300000.0
2008-07-29 18:21:00,103.42,103.43,103.42,103.425,52400000.0
2008-07-29 18:22:00,103.43,103.45,103.415,103.44,99300000.0
2008-07-29 18:23:00,103.44,103.45,103.42,103.45,84000000.0
2008-07-29 18:24:00,103.44,103.46,103.42,103.42,128600000.0
2008-07-29 18:25:00,103.42,103.43,103.41,103.42,55200000.0
2008-07-29 18:26:00,103.42,103.445,103.415,103.44,95800000.0
2008-07-29 18:27:00,103.44,103.49,103.44,103.455,121900000.0
2008-07-29 18:28:00,103.455,103.455,103.405,103.42,94700000.0
2008-07-29 18:29:00,103.42,103.43,103.415,103.415,81300000.0
2008-07-29 18:30:00,103.42,103.42,103.4,103.41,64700000.0
2008-07-29 18:31:00,103.41,103.42,103.41,103.41,30300000.0
2008-07-29 18:32:00,103.41,103.42,103.41,103.42,109900000.0
2008-07-29 18:33:00,103.42,103.43,103.4,103.41,56300000.0
2008-07-29 18:34:00,103.4,103.42,103.4,103.41,33700000.0
2008-07-29 18:35:00,103.41,103.43,103.4,103.43,54100000.0
2008-07-29 18:36:00,103.42,103.44,103.395,103.395,117100000.0
2008-07-29 18:37:00,103.4,103.41,103.39,103.4,40100000.0
2008-07-29 18:38:00,103.4,103.41,103.385,103.385,69600000.0
2008-07-29 18:39:00,103.385,103.39,103.37,103.38,40400000.0
2008-07-29 18:40:00,103.38,103.39,103.38,103.38,62000000.0
2008-07-29 18:41:00,103.38,103.39,103.38,103.38,51400000.0
2008-07-29 18:42:00,103.385,103.39,103.375,103.38,68900000.0
2008-07-29 18:43:00,103.38,103.385,103.38,103.38,25800000.0
2008-07-29 18:44:00,103.38,103.38,103.37,103.37,44900000.0
2008-07-29 18:45:00,103.37,103.37,103.37,103.37,15900000.0
2008-07-29 18:46:00,103.37,103.38,103.37,103.37,25900000.0
2008-07-29 18:47:00,103.38,103.38,103.36,103.37,36500000.0
2008-07-29 18:48:00,103.37,103.38,103.35,103.36,64800000.0
2008-07-29 18:49:00,103.36,103.37,103.35,103.36,40400000.0
2008-07-29 18:50:00,103.36,103.37,103.35,103.35,56400000.0
2008-07-29 18:51:00,103.35,103.36,103.345,103.355,28400000.0
2008-07-29 18:52:00,103.35,103.37,103.35,103.37,56900000.0
2008-07-29 18:53:00,103.37,103.37,103.36,103.36,5600000.0
2008-07-29 18:54:00,103.36,103.37,103.36,103.36,22800000.0
2008-07-29 18:55:00,103.36,103.375,103.33,103.345,84800000.0
2008-07-29 18:56:00,103.34,103.35,103.33,103.35,100900000.0
2008-07-29 18:57:00,103.35,103.36,103.35,103.36,38200000.0
2008-07-29 18:58:00,103.36,103.36,103.33,103.33,74800000.0
2008-07-29 18:59:00,103.34,103.36,103.32,103.34,92100000.0
2008-07-29 19:00:00,103.34,103.35,103.34,103.34,24800000.0
2008-07-29 19:01:00,103.34,103.36,103.34,103.35,26300000.0
2008-07-29 19:02:00,103.355,103.37,103.34,103.34,41100000.0
2008-07-29 19:03:00,103.34,103.35,103.32,103.33,67500000.0
2008-07-29 19:04:00,103.33,103.34,103.31,103.31,65600000.0
2008-07-29 19:05:00,103.31,103.325,103.31,103.325,34200000.0
2008-07-29 19:06:00,103.325,103.35,103.32,103.34,40500000.0
2008-07-29 19:07:00,103.34,103.37,103.34,103.35,58000000.0
2008-07-29 19:08:00,103.35,103.36,103.33,103.34,62100000.0
2008-07-29 19:09:00,103.34,103.34,103.335,103.34,18600000.0
2008-07-29 19:10:00,103.345,103.355,103.335,103.35,57900000.0
2008-07-29 19:11:00,103.35,103.35,103.345,103.35,26600000.0
2008-07-29 19:12:00,103.355,103.37,103.35,103.365,52200000.0
2008-07-29 19:13:00,103.36,103.37,103.36,103.36,20800000.0
2008-07-29 19:14:00,103.36,103.37,103.35,103.36,35200000.0
2008-07-29 19:15:00,103.365,103.385,103.365,103.375,67500000.0
2008-07-29 19:16:00,103.38,103.38,103.365,103.37,41200000.0
2008-07-29 19:17:00,103.375,103.38,103.365,103.375,52500000.0
2008-07-29 19:18:00,103.375,103.38,103.37,103.38,63300000.0
2008-07-29 19:19:00,103.38,103.38,103.37,103.37,50800000.0
2008-07-29 19:20:00,103.37,103.39,103.36,103.375,58800000.0
2008-07-29 19:21:00,103.375,103.4,103.375,103.385,66300000.0
2008-07-29 19:22:00,103.385,103.4,103.38,103.38,36000000.0
2008-07-29 19:23:00,103.39,103.39,103.37,103.38,36700000.0
2008-07-29 19:24:00,103.38,103.38,103.37,103.37,10400000.0
2008-07-29 19:25:00,103.365,103.365,103.365,103.365,1000000.0
2008-07-29 19:26:00,103.36,103.37,103.34,103.34,36300000.0
2008-07-29 19:27:00,103.34,103.35,103.325,103.325,34400000.0
2008-07-29 19:28:00,103.33,103.36,103.31,103.345,131600000.0
2008-07-29 19:29:00,103.345,103.35,103.3,103.3,111400000.0
2008-07-29 19:30:00,103.305,103.33,103.285,103.33,67900000.0
2008-07-29 19:31:00,103.32,103.34,103.305,103.33,101600000.0
2008-07-29 19:32:00,103.33,103.33,103.275,103.28,127500000.0
2008-07-29 19:33:00,103.29,103.31,103.28,103.29,104800000.0
2008-07-29 19:34:00,103.285,103.32,103.28,103.31,79700000.0
2008-07-29 19:35:00,103.31,103.34,103.31,103.33,109900000.0
2008-07-29 19:36:00,103.33,103.35,103.32,103.33,100000000.0
2008-07-29 19:37:00,103.33,103.34,103.32,103.32,94100000.0
2008-07-29 19:38:00,103.32,103.33,103.295,103.32,149000000.0
2008-07-29 19:39:00,103.32,103.33,103.3,103.3,32100000.0
2008-07-29 19:40:00,103.3,103.32,103.295,103.305,131700000.0
2008-07-29 19:41:00,103.305,103.305,103.285,103.295,93700000.0
2008-07-29 19:42:00,103.275,103.3,103.255,103.295,179100000.0
2008-07-29 19:43:00,103.295,103.32,103.29,103.305,160900000.0
2008-07-29 19:44:00,103.31,103.31,103.29,103.29,126300000.0
2008-07-29 19:45:00,103.295,103.31,103.275,103.31,151900000.0
2008-07-29 19:46:00,103.31,103.32,103.3,103.32,54900000.0
2008-07-29 19:47:00,103.32,103.32,103.31,103.32,57500000.0
2008-07-29 19:48:00,103.325,103.34,103.31,103.32,136500000.0
2008-07-29 19:49:00,103.325,103.33,103.3,103.32,53800000.0
2008-07-29 19:50:00,103.32,103.34,103.315,103.33,59400000.0
2008-07-29 19:51:00,103.33,103.34,103.325,103.33,37800000.0
2008-07-29 19:52:00,103.33,103.34,103.32,103.325,42100000.0
2008-07-29 19:53:00,103.325,103.34,103.31,103.315,75300000.0
2008-07-29 19:54:00,103.315,103.325,103.3,103.3,81900000.0
2008-07-29 19:55:00,103.3,103.33,103.3,103.32,68300000.0
2008-07-29 19:56:00,103.33,103.33,103.31,103.32,34400000.0
2008-07-29 19:57:00,103.32,103.32,103.29,103.3,73500000.0
2008-07-29 19:58:00,103.305,103.32,103.3,103.31,61800000.0
2008-07-29 19:59:00,103.31,103.32,103.3,103.31,101900000.0
2008-07-29 20:00:00,103.31,103.33,103.31,103.32,86700000.0
2008-07-29 20:01:00,103.32,103.34,103.3,103.33,67600000.0
2008-07-29 20:02:00,103.33,103.34,103.3,103.32,62800000.0
2008-07-29 20:03:00,103.32,103.32,103.305,103.31,54600000.0
2008-07-29 20:04:00,103.31,103.31,103.3,103.31,51700000.0
2008-07-29 20:05:00,103.305,103.31,103.3,103.31,79700000.0
2008-07-29 20:06:00,103.31,103.33,103.3,103.32,82300000.0
2008-07-29 20:07:00,103.33,103.33,103.31,103.31,59800000.0
2008-07-29 20:08:00,103.31,103.33,103.3,103.31,82100000.0
2008-07-29 20:09:00,103.31,103.33,103.29,103.31,75200000.0
2008-07-29 20:10:00,103.31,103.33,103.29,103.305,44400000.0
2008-07-29 20:11:00,103.31,103.31,103.29,103.3,77200000.0
2008-07-29 20:12:00,103.3,103.31,103.28,103.28,49600000.0
2008-07-29 20:13:00,103.28,103.31,103.275,103.31,140900000.0
2008-07-29 20:14:00,103.31,103.32,103.3,103.31,61200000.0
2008-07-29 20:15:00,103.31,103.32,103.29,103.32,135500000.0
2008-07-29 20:16:00,103.32,103.34,103.32,103.33,58500000.0
2008-07-29 20:17:00,103.33,103.33,103.32,103.32,30700000.0
2008-07-29 20:18:00,103.32,103.325,103.305,103.32,55300000.0
2008-07-29 20:19:00,103.32,103.35,103.31,103.33,166900000.0
2008-07-29 20:20:00,103.33,103.37,103.32,103.355,76900000.0
2008-07-29 20:21:00,103.355,103.355,103.34,103.345,42500000.0
2008-07-29 20:22:00,103.35,103.365,103.32,103.34,108800000.0
2008-07-29 20:23:00,103.34,103.355,103.325,103.35,94200000.0
2008-07-29 20:24:00,103.345,103.375,103.345,103.365,48200000.0
2008-07-29 20:25:00,103.365,103.365,103.34,103.36,57300000.0
2008-07-29 20:26:00,103.36,103.37,103.35,103.36,31100000.0
2008-07-29 20:27:00,103.36,103.38,103.35,103.37,86400000.0
2008-07-29 20:28:00,103.36,103.365,103.35,103.35,54200000.0
2008-07-29 20:29:00,103.355,103.36,103.345,103.36,31000000.0
2008-07-29 20:30:00,103.365,103.365,103.32,103.33,64700000.0
2008-07-29 20:31:00,103.33,103.34,103.32,103.33,45200000.0
2008-07-29 20:32:00,103.33,103.34,103.33,103.34,33800000.0
2008-07-29 20:33:00,103.34,103.34,103.32,103.325,56300000.0
2008-07-29 20:34:00,103.32,103.335,103.32,103.33,64400000.0
2008-07-29 20:35:00,103.33,103.34,103.33,103.33,30400000.0
2008-07-29 20:36:00,103.33,103.33,103.32,103.325,70500000.0
2008-07-29 20:37:00,103.33,103.33,103.32,103.32,38900000.0
2008-07-29 20:38:00,103.32,103.32,103.305,103.31,76300000.0
2008-07-29 20:39:00,103.315,103.35,103.31,103.34,105900000.0
2008-07-29 20:40:00,103.34,103.35,103.33,103.35,53800000.0
2008-07-29 20:41:00,103.35,103.35,103.325,103.33,65400000.0
2008-07-29 20:42:00,103.33,103.34,103.32,103.34,40500000.0
2008-07-29 20:43:00,103.34,103.34,103.315,103.32,73700000.0
2008-07-29 20:44:00,103.325,103.34,103.32,103.33,58800000.0
2008-07-29 20:45:00,103.325,103.4,103.325,103.38,127700000.0
2008-07-29 20:46:00,103.38,103.38,103.36,103.38,61900000.0
2008-07-29 20:47:00,103.365,103.38,103.355,103.37,50200000.0
2008-07-29 20:48:00,103.37,103.405,103.37,103.39,75600000.0
2008-07-29 20:49:00,103.4,103.4,103.38,103.39,46200000.0
2008-07-29 20:50:00,103.39,103.41,103.38,103.39,71800000.0
2008-07-29 20:51:00,103.39,103.41,103.38,103.4,79900000.0
2008-07-29 20:52:00,103.4,103.4,103.39,103.4,34800000.0
2008-07-29 20:53:00,103.405,103.41,103.385,103.41,43700000.0
2008-07-29 20:54:00,103.41,103.41,103.38,103.385,75400000.0
2008-07-29 20:55:00,103.385,103.41,103.375,103.41,59400000.0
2008-07-29 20:56:00,103.41,103.42,103.405,103.41,54200000.0
2008-07-29 20:57:00,103.41,103.425,103.395,103.42,52300000.0
2008-07-29 20:58:00,103.42,103.43,103.405,103.405,63700000.0
2008-07-29 20:59:00,103.405,103.42,103.395,103.405,61400000.0
2008-07-29 21:00:00,103.4,103.42,103.4,103.42,54100000.0
2008-07-29 21:01:00,103.42,103.42,103.415,103.42,9200000.0
2008-07-29 21:02:00,103.42,103.44,103.41,103.44,57400000.0
2008-07-29 21:03:00,103.44,103.44,103.42,103.43,30200000.0
2008-07-29 21:04:00,103.43,103.44,103.42,103.42,40400000.0
2008-07-29 21:05:00,103.42,103.43,103.42,103.42,14800000.0
2008-07-29 21:06:00,103.42,103.43,103.41,103.43,22100000.0
2008-07-29 21:07:00,103.435,103.435,103.425,103.43,4600000.0
2008-07-29 21:08:00,103.425,103.43,103.425,103.425,4200000.0
2008-07-29 21:09:00,103.43,103.435,103.425,103.425,22000000.0
2008-07-29 21:10:00,103.425,103.435,103.425,103.425,14800000.0
2008-07-29 21:11:00,103.425,103.44,103.42,103.435,34800000.0
2008-07-29 21:12:00,103.435,103.44,103.435,103.435,8600000.0
2008-07-29 21:13:00,103.44,103.44,103.435,103.435,6900000.0
2008-07-29 21:14:00,103.43,103.445,103.43,103.44,54100000.0
2008-07-29 21:15:00,103.44,103.445,103.44,103.44,21700000.0
2008-07-29 21:16:00,103.44,103.445,103.435,103.44,25600000.0
2008-07-29 21:17:00,103.44,103.46,103.44,103.445,39000000.0
2008-07-29 21:18:00,103.44,103.445,103.415,103.44,32600000.0
2008-07-29 21:19:00,103.44,103.45,103.42,103.435,48200000.0
2008-07-29 21:20:00,103.44,103.44,103.435,103.44,6400000.0
2008-07-29 21:21:00,103.44,103.45,103.43,103.435,35100000.0
2008-07-29 21:22:00,103.43,103.455,103.42,103.44,119800000.0
2008-07-29 21:23:00,103.44,103.44,103.43,103.435,17500000.0
2008-07-29 21:24:00,103.43,103.44,103.43,103.43,25800000.0
2008-07-29 21:25:00,103.43,103.44,103.43,103.44,23200000.0
2008-07-29 21:26:00,103.44,103.45,103.44,103.44,20200000.0
2008-07-29 21:27:00,103.45,103.46,103.44,103.45,14200000.0
2008-07-29 21:28:00,103.45,103.45,103.44,103.44,21200000.0
2008-07-29 21:29:00,103.44,103.45,103.44,103.44,19200000.0
2008-07-29 21:30:00,103.44,103.44,103.435,103.44,12400000.0
2008-07-29 21:31:00,103.435,103.44,103.435,103.44,4000000.0
2008-07-29 21:32:00,103.44,103.45,103.44,103.44,13000000.0
2008-07-29 21:33:00,103.44,103.45,103.435,103.44,27200000.0
2008-07-29 21:34:00,103.435,103.45,103.435,103.45,19100000.0
2008-07-29 21:35:00,103.45,103.46,103.45,103.46,17600000.0
2008-07-29 21:36:00,103.45,103.46,103.44,103.44,30200000.0
2008-07-29 21:37:00,103.45,103.48,103.45,103.46,45200000.0
2008-07-29 21:38:00,103.465,103.47,103.44,103.44,49500000.0
2008-07-29 21:39:00,103.44,103.45,103.435,103.45,21400000.0
2008-07-29 21:40:00,103.44,103.445,103.435,103.44,26200000.0
2008-07-29 21:41:00,103.44,103.45,103.44,103.45,19100000.0
2008-07-29 21:42:00,103.455,103.46,103.45,103.46,41900000.0
2008-07-29 21:43:00,103.46,103.46,103.45,103.45,21200000.0
2008-07-29 21:44:00,103.46,103.48,103.45,103.47,21400000.0
2008-07-29 21:45:00,103.47,103.47,103.46,103.47,16600000.0
2008-07-29 21:46:00,103.47,103.47,103.44,103.47,41400000.0
2008-07-29 21:47:00,103.46,103.46,103.46,103.46,24600000.0
2008-07-29 21:48:00,103.46,103.47,103.46,103.47,19400000.0
2008-07-29 21:49:00,103.47,103.47,103.44,103.44,31000000.0
2008-07-29 21:50:00,103.45,103.48,103.45,103.46,16800000.0
2008-07-29 21:51:00,103.46,103.47,103.45,103.47,43000000.0
2008-07-29 21:52:00,103.47,103.48,103.47,103.47,18800000.0
2008-07-29 21:53:00,103.47,103.47,103.47,103.47,10700000.0
2008-07-29 21:54:00,103.48,103.49,103.46,103.49,47800000.0
2008-07-29 21:55:00,103.48,103.48,103.46,103.46,28700000.0
2008-07-29 21:56:00,103.46,103.465,103.46,103.465,9200000.0
2008-07-29 21:57:00,103.46,103.46,103.45,103.45,23500000.0
2008-07-29 21:58:00,103.45,103.47,103.45,103.46,39800000.0
2008-07-29 21:59:00,103.45,103.46,103.45,103.45,18400000.0
2008-07-29 22:00:00,103.46,103.46,103.45,103.45,40300000.0
2008-07-29 22:01:00,103.45,103.46,103.445,103.46,23200000.0
2008-07-29 22:02:00,103.46,103.46,103.45,103.45,26900000.0
2008-07-29 22:03:00,103.445,103.45,103.44,103.45,15100000.0
2008-07-29 22:04:00,103.45,103.45,103.445,103.45,8100000.0
2008-07-29 22:05:00,103.45,103.46,103.44,103.45,29300000.0
2008-07-29 22:06:00,103.45,103.45,103.435,103.435,11600000.0
2008-07-29 22:07:00,103.44,103.45,103.43,103.45,25100000.0
2008-07-29 22:08:00,103.45,103.48,103.45,103.455,46000000.0
2008-07-29 22:09:00,103.46,103.46,103.43,103.43,27300000.0
2008-07-29 22:10:00,103.43,103.45,103.43,103.435,37200000.0
2008-07-29 22:11:00,103.44,103.44,103.43,103.43,28400000.0
2008-07-29 22:12:00,103.43,103.44,103.43,103.43,35200000.0
2008-07-29 22:13:00,103.435,103.44,103.43,103.44,22200000.0
2008-07-29 22:14:00,103.44,103.445,103.43,103.43,26300000.0
2008-07-29 22:15:00,103.43,103.43,103.415,103.43,37600000.0
2008-07-29 22:16:00,103.42,103.42,103.41,103.415,20700000.0
2008-07-29 22:17:00,103.41,103.42,103.405,103.42,42100000.0
2008-07-29 22:18:00,103.415,103.42,103.41,103.41,29700000.0
2008-07-29 22:19:00,103.41,103.415,103.4,103.4,31200000.0
2008-07-29 22:20:00,103.4,103.4,103.39,103.4,16800000.0
2008-07-29 22:21:00,103.4,103.4,103.38,103.39,28000000.0
2008-07-29 22:22:00,103.39,103.39,103.38,103.38,18000000.0
2008-07-29 22:23:00,103.38,103.39,103.37,103.37,21600000.0
2008-07-29 22:24:00,103.37,103.37,103.35,103.35,24700000.0
2008-07-29 22:25:00,103.35,103.36,103.34,103.35,59900000.0
2008-07-29 22:26:00,103.34,103.34,103.34,103.34,15000000.0
2008-07-29 22:27:00,103.34,103.35,103.34,103.35,59000000.0
2008-07-29 22:28:00,103.34,103.34,103.335,103.34,14600000.0
2008-07-29 22:29:00,103.33,103.34,103.325,103.33,23700000.0
2008-07-29 22:30:00,103.33,103.34,103.325,103.34,36000000.0
2008-07-29 22:31:00,103.34,103.34,103.33,103.33,30500000.0
2008-07-29 22:32:00,103.33,103.34,103.33,103.335,24900000.0
2008-07-29 22:33:00,103.33,103.335,103.32,103.325,26200000.0
2008-07-29 22:34:00,103.33,103.335,103.325,103.335,41300000.0
2008-07-29 22:35:00,103.33,103.34,103.325,103.325,56300000.0
2008-07-29 22:36:00,103.33,103.34,103.33,103.33,23600000.0
2008-07-29 22:37:00,103.34,103.34,103.32,103.33,25600000.0
2008-07-29 22:38:00,103.33,103.37,103.33,103.36,54600000.0
2008-07-29 22:39:00,103.355,103.37,103.34,103.345,132000000.0
2008-07-29 22:40:00,103.345,103.345,103.33,103.34,37800000.0
2008-07-29 22:41:00,103.34,103.345,103.33,103.34,45700000.0
2008-07-29 22:42:00,103.34,103.36,103.34,103.34,36600000.0
2008-07-29 22:43:00,103.34,103.35,103.34,103.34,25100000.0
2008-07-29 22:44:00,103.34,103.35,103.34,103.34,21600000.0
2008-07-29 22:45:00,103.34,103.35,103.32,103.33,58100000.0
2008-07-29 22:46:00,103.33,103.34,103.32,103.33,25200000.0
2008-07-29 22:47:00,103.32,103.32,103.31,103.32,34100000.0
2008-07-29 22:48:00,103.32,103.32,103.3,103.3,13600000.0
2008-07-29 22:49:00,103.3,103.31,103.3,103.31,14200000.0
2008-07-29 22:50:00,103.31,103.32,103.3,103.32,35700000.0
2008-07-29 22:51:00,103.32,103.32,103.28,103.29,34800000.0
2008-07-29 22:52:00,103.3,103.32,103.28,103.3,39600000.0
2008-07-29 22:53:00,103.3,103.31,103.29,103.29,27700000.0
2008-07-29 22:54:00,103.29,103.3,103.23,103.23,69900000.0
2008-07-29 22:55:00,103.23,103.26,103.22,103.23,79200000.0
2008-07-29 22:56:00,103.23,103.25,103.215,103.24,90700000.0
2008-07-29 22:57:00,103.24,103.25,103.24,103.25,27900000.0
2008-07-29 22:58:00,103.25,103.28,103.25,103.28,25300000.0
2008-07-29 22:59:00,103.275,103.275,103.25,103.26,41900000.0
2008-07-29 23:00:00,103.23,103.245,103.2,103.2,10600000.0
2008-07-29 23:01:00,103.21,103.255,103.2,103.24,252599986.0
2008-07-29 23:02:00,103.24,103.255,103.23,103.255,170199991.0
2008-07-29 23:03:00,103.245,103.25,103.235,103.25,28000000.0
2008-07-29 23:04:00,103.25,103.3,103.24,103.275,40800000.0
2008-07-29 23:05:00,103.28,103.28,103.25,103.26,40000000.0
2008-07-29 23:06:00,103.26,103.26,103.24,103.24,203899989.0
2008-07-29 23:07:00,103.24,103.25,103.24,103.25,299799984.0
2008-07-29 23:08:00,103.24,103.25,103.22,103.23,189999990.0
2008-07-29 23:09:00,103.23,103.23,103.22,103.22,52399997.0
2008-07-29 23:10:00,103.22,103.23,103.22,103.22,176099990.0
2008-07-29 23:11:00,103.22,103.24,103.22,103.24,106799994.0
2008-07-29 23:12:00,103.24,103.24,103.23,103.24,19799999.0
2008-07-29 23:13:00,103.24,103.25,103.22,103.25,236499987.0
2008-07-29 23:14:00,103.24,103.24,103.24,103.24,195799989.0
2008-07-29 23:15:00,103.24,103.24,103.24,103.24,88999995.0
2008-07-29 23:16:00,103.24,103.25,103.24,103.24,119199994.0
2008-07-29 23:17:00,103.24,103.27,103.23,103.26,159899992.0
2008-07-29 23:18:00,103.26,103.29,103.26,103.27,238299992.0
2008-07-29 23:19:00,103.26,103.325,103.26,103.28,31400000.0
2008-07-29 23:20:00,103.275,103.3,103.27,103.28,286399997.0
2008-07-29 23:21:00,103.28,103.3,103.28,103.285,277999999.0
2008-07-29 23:22:00,103.285,103.295,103.28,103.295,140599993.0
2008-07-29 23:23:00,103.28,103.28,103.256,103.278,40100000.0
2008-07-29 23:24:00,103.295,103.31,103.29,103.31,11000000.0
2008-07-29 23:25:00,103.31,103.31,103.27,103.28,78399999.0
2008-07-29 23:26:00,103.28,103.28,103.28,103.28,6300000.0
2008-07-29 23:27:00,103.29,103.29,103.265,103.275,104299999.0
2008-07-29 23:28:00,103.275,103.275,103.275,103.275,36000000.0
2008-07-29 23:29:00,103.275,103.28,103.275,103.28,79000000.0
2008-07-29 23:30:00,103.29,103.3,103.28,103.295,11700000.0
2008-07-29 23:31:00,103.285,103.3,103.28,103.29,53299999.0
2008-07-29 23:32:00,103.29,103.29,103.29,103.29,1000000.0
2008-07-29 23:33:00,103.28,103.3,103.27,103.28,408899982.0
2008-07-29 23:34:00,103.31,103.31,103.28,103.28,51299999.0
2008-07-29 23:35:00,103.28,103.29,103.28,103.29,152799992.0
2008-07-29 23:36:00,103.3,103.31,103.3,103.31,264199988.0
2008-07-29 23:37:00,103.31,103.31,103.3,103.3,295999998.0
2008-07-29 23:38:00,103.3,103.31,103.3,103.31,889599951.0
2008-07-29 23:39:00,103.31,103.32,103.305,103.305,216199996.0
2008-07-29 23:40:00,103.3,103.32,103.3,103.32,39999998.0
2008-07-29 23:41:00,103.32,103.32,103.295,103.3,538199974.0
2008-07-29 23:42:00,103.31,103.32,103.3,103.31,472899992.0
2008-07-29 23:43:00,103.31,103.325,103.3,103.3,58800000.0
2008-07-29 23:44:00,103.32,103.335,103.29,103.31,377199990.0
2008-07-29 23:45:00,103.3,103.3,103.28,103.29,173599991.0
2008-07-29 23:46:00,103.29,103.29,103.28,103.29,98299996.0
2008-07-29 23:47:00,103.3,103.31,103.29,103.3,341599994.0
2008-07-29 23:48:00,103.31,103.32,103.31,103.32,659399968.0
2008-07-29 23:49:00,103.32,103.345,103.3,103.345,397699992.0
2008-07-29 23:50:00,103.34,103.345,103.315,103.325,386099998.0
2008-07-29 23:51:00,103.32,103.33,103.31,103.32,282699987.0
2008-07-29 23:52:00,103.32,103.32,103.32,103.32,21800000.0
2008-07-29 23:53:00,103.31,103.315,103.31,103.31,46999998.0
2008-07-29 23:54:00,103.31,103.31,103.3,103.31,125699993.0
2008-07-29 23:55:00,103.31,103.31,103.3,103.31,162299992.0
2008-07-29 23:56:00,103.31,103.31,103.31,103.31,17799999.0
2008-07-29 23:57:00,103.31,103.31,103.3,103.305,41899999.0
2008-07-29 23:58:00,103.3,103.3,103.27,103.28,191899991.0
2008-07-29 23:59:00,103.28,103.28,103.25,103.27,217599993.0
2008-07-30 00:00:00,103.27,103.29,103.26,103.275,456399976.0
2008-07-30 00:01:00,103.275,103.3,103.27,103.3,338399994.0
2008-07-30 00:02:00,103.3,103.305,103.28,103.3,309599985.0
2008-07-30 00:03:00,103.3,103.31,103.29,103.29,294399988.0
2008-07-30 00:04:00,103.29,103.31,103.29,103.3,185599996.0
2008-07-30 00:05:00,103.29,103.365,103.29,103.34,931199960.0
2008-07-30 00:06:00,103.34,103.35,103.33,103.33,760799965.0
2008-07-30 00:07:00,103.33,103.33,103.32,103.32,462399995.0
2008-07-30 00:08:00,103.32,103.32,103.305,103.305,176999999.0
2008-07-30 00:09:00,103.305,103.34,103.305,103.325,312399991.0
2008-07-30 00:10:00,103.34,103.34,103.33,103.33,297399985.0
2008-07-30 00:11:00,103.33,103.34,103.32,103.34,394199979.0
2008-07-30 00:12:00,103.34,103.35,103.34,103.35,235799987.0
2008-07-30 00:13:00,103.35,103.35,103.33,103.35,420299977.0
2008-07-30 00:14:00,103.35,103.35,103.33,103.35,133799994.0
2008-07-30 00:15:00,103.35,103.35,103.35,103.35,2000000.0
2008-07-30 00:16:00,103.35,103.35,103.35,103.35,53399997.0
2008-07-30 00:17:00,103.35,103.35,103.34,103.345,41300000.0
2008-07-30 00:18:00,103.35,103.35,103.345,103.345,5300000.0
2008-07-30 00:19:00,103.35,103.35,103.35,103.35,134399994.0
2008-07-30 00:20:00,103.35,103.35,103.34,103.35,247499991.0
2008-07-30 00:21:00,103.35,103.35,103.34,103.34,327699988.0
2008-07-30 00:22:00,103.34,103.35,103.34,103.35,26199999.0
2008-07-30 00:23:00,103.34,103.34,103.33,103.33,43799999.0
2008-07-30 00:24:00,103.335,103.335,103.31,103.315,295399999.0
2008-07-30 00:25:00,103.315,103.32,103.315,103.32,522499999.0
2008-07-30 00:26:00,103.32,103.33,103.31,103.31,199599999.0
2008-07-30 00:27:00,103.32,103.36,103.31,103.35,346100001.0
2008-07-30 00:28:00,103.35,103.35,103.315,103.32,407700002.0
2008-07-30 00:29:00,103.32,103.32,103.31,103.32,435199980.0
2008-07-30 00:30:00,103.31,103.31,103.29,103.29,146899997.0
2008-07-30 00:31:00,103.3,103.3,103.26,103.26,707899973.0
2008-07-30 00:32:00,103.27,103.29,103.26,103.29,419799983.0
2008-07-30 00:33:00,103.29,103.33,103.29,103.32,368299989.0
2008-07-30 00:34:00,103.32,103.32,103.31,103.32,239799992.0
2008-07-30 00:35:00,103.32,103.32,103.31,103.31,102399995.0
2008-07-30 00:36:00,103.31,103.33,103.3,103.31,389199992.0
2008-07-30 00:37:00,103.31,103.32,103.31,103.32,911299973.0
2008-07-30 00:38:00,103.32,103.32,103.31,103.32,541599984.0
2008-07-30 00:39:00,103.32,103.32,103.31,103.32,145599993.0
2008-07-30 00:40:00,103.32,103.33,103.31,103.32,48799998.0
2008-07-30 00:41:00,103.31,103.32,103.31,103.32,52999999.0
2008-07-30 00:42:00,103.31,103.32,103.31,103.32,13000000.0
2008-07-30 00:43:00,103.31,103.31,103.3,103.31,130299996.0
2008-07-30 00:44:00,103.31,103.31,103.3,103.31,663599992.0
2008-07-30 00:45:00,103.31,103.33,103.31,103.33,316799992.0
2008-07-30 00:46:00,103.33,103.33,103.32,103.32,135299996.0
2008-07-30 00:47:00,103.32,103.33,103.32,103.32,128299997.0
2008-07-30 00:48:00,103.32,103.33,103.3,103.32,597299972.0
2008-07-30 00:49:00,103.32,103.32,103.31,103.31,101999999.0
2008-07-30 00:50:00,103.31,103.32,103.31,103.31,316299986.0
2008-07-30 00:51:00,103.3,103.31,103.3,103.31,55100000.0
2008-07-30 00:52:00,103.29,103.3,103.28,103.28,337099998.0
2008-07-30 00:53:00,103.28,103.29,103.27,103.27,208200000.0
2008-07-30 00:54:00,103.28,103.28,103.27,103.27,444699998.0
2008-07-30 00:55:00,103.28,103.29,103.28,103.29,270899997.0
2008-07-30 00:56:00,103.29,103.3,103.28,103.3,579199999.0
2008-07-30 00:57:00,103.3,103.3,103.29,103.29,455999997.0
2008-07-30 00:58:00,103.29,103.29,103.27,103.29,810599986.0
2008-07-30 00:59:00,103.29,103.29,103.28,103.28,461299997.0
2008-07-30 01:00:00,103.28,103.29,103.28,103.29,382199988.0
2008-07-30 01:01:00,103.29,103.29,103.28,103.29,600299993.0
2008-07-30 01:02:00,103.29,103.29,103.29,103.29,114999999.0
2008-07-30 01:03:00,103.305,103.305,103.28,103.28,96199997.0
2008-07-30 01:04:00,103.28,103.28,103.27,103.28,69199996.0
2008-07-30 01:05:00,103.28,103.31,103.28,103.3,688399965.0
2008-07-30 01:06:00,103.3,103.31,103.3,103.3,494099975.0
2008-07-30 01:07:00,103.3,103.3,103.29,103.29,86199996.0
2008-07-30 01:08:00,103.3,103.3,103.28,103.29,86200000.0
2008-07-30 01:09:00,103.28,103.29,103.28,103.29,373999999.0
2008-07-30 01:10:00,103.3,103.31,103.29,103.3,278800000.0
2008-07-30 01:11:00,103.3,103.32,103.3,103.31,84199996.0
2008-07-30 01:12:00,103.32,103.32,103.31,103.31,99599999.0
2008-07-30 01:13:00,103.3,103.31,103.3,103.31,90999996.0
2008-07-30 01:14:00,103.31,103.33,103.31,103.33,62199998.0
2008-07-30 01:15:00,103.32,103.33,103.32,103.33,2400000.0
2008-07-30 01:16:00,103.33,103.34,103.32,103.32,14200000.0
2008-07-30 01:17:00,103.32,103.32,103.31,103.32,3400000.0
2008-07-30 01:18:00,103.32,103.32,103.31,103.31,165599992.0
2008-07-30 01:19:00,103.31,103.32,103.31,103.32,21199999.0
2008-07-30 01:20:00,103.32,103.33,103.31,103.32,106399995.0
2008-07-30 01:21:00,103.33,103.33,103.31,103.32,25799999.0
2008-07-30 01:22:00,103.32,103.33,103.31,103.31,66799998.0
2008-07-30 01:23:00,103.31,103.31,103.29,103.29,49999999.0
2008-07-30 01:24:00,103.3,103.3,103.28,103.29,27800000.0
2008-07-30 01:25:00,103.29,103.3,103.29,103.3,13000000.0
2008-07-30 01:26:00,103.3,103.3,103.3,103.3,7500000.0
2008-07-30 01:27:00,103.3,103.31,103.3,103.31,6200000.0
2008-07-30 01:28:00,103.31,103.31,103.31,103.31,10400000.0
2008-07-30 01:29:00,103.31,103.32,103.31,103.31,112799995.0
2008-07-30 01:30:00,103.31,103.33,103.31,103.32,27200000.0
2008-07-30 01:31:00,103.33,103.34,103.32,103.33,22600000.0
2008-07-30 01:32:00,103.33,103.33,103.32,103.33,38400000.0
2008-07-30 01:33:00,103.33,103.33,103.32,103.33,162299992.0
2008-07-30 01:34:00,103.33,103.35,103.33,103.35,24900000.0
2008-07-30 01:35:00,103.34,103.35,103.34,103.34,11200000.0
2008-07-30 01:36:00,103.35,103.35,103.33,103.33,8100000.0
2008-07-30 01:37:00,103.33,103.34,103.33,103.34,18600000.0
2008-07-30 01:38:00,103.35,103.35,103.33,103.35,261199993.0
2008-07-30 01:39:00,103.35,103.35,103.35,103.35,213300000.0
2008-07-30 01:40:00,103.35,103.36,103.34,103.35,206999999.0
2008-07-30 01:41:00,103.35,103.365,103.35,103.36,61000000.0
2008-07-30 01:42:00,103.36,103.36,103.35,103.35,9000000.0
2008-07-30 01:43:00,103.35,103.35,103.34,103.35,17700000.0
2008-07-30 01:44:00,103.34,103.34,103.34,103.34,16400000.0
2008-07-30 01:45:00,103.345,103.36,103.345,103.36,6200000.0
2008-07-30 01:46:00,103.35,103.36,103.34,103.34,14400000.0
2008-07-30 01:47:00,103.34,103.35,103.34,103.35,19600000.0
2008-07-30 01:48:00,103.35,103.355,103.34,103.345,26800000.0
2008-07-30 01:49:00,103.34,103.34,103.33,103.33,43199998.0
2008-07-30 01:50:00,103.33,103.355,103.33,103.355,120599994.0
2008-07-30 01:51:00,103.36,103.36,103.345,103.355,21700000.0
2008-07-30 01:52:00,103.35,103.355,103.345,103.345,38000000.0
2008-07-30 01:53:00,103.35,103.355,103.34,103.355,18800000.0
2008-07-30 01:54:00,103.355,103.36,103.345,103.35,34800000.0
2008-07-30 01:55:00,103.35,103.36,103.35,103.36,37200000.0
2008-07-30 01:56:00,103.36,103.36,103.36,103.36,9600000.0
2008-07-30 01:57:00,103.36,103.36,103.35,103.35,24800000.0
2008-07-30 01:58:00,103.35,103.35,103.34,103.35,28500000.0
2008-07-30 01:59:00,103.35,103.35,103.34,103.34,3400000.0
2008-07-30 02:00:00,103.33,103.34,103.33,103.33,14800000.0
2008-07-30 02:01:00,103.33,103.33,103.33,103.33,11700000.0
2008-07-30 02:02:00,103.33,103.34,103.33,103.33,68800000.0
2008-07-30 02:03:00,103.33,103.34,103.32,103.34,67300000.0
2008-07-30 02:04:00,103.34,103.34,103.33,103.33,10900000.0
2008-07-30 02:05:00,103.34,103.38,103.34,103.37,23100000.0
2008-07-30 02:06:00,103.37,103.37,103.34,103.35,40500000.0
2008-07-30 02:07:00,103.34,103.36,103.34,103.35,56000000.0
2008-07-30 02:08:00,103.35,103.35,103.35,103.35,18600000.0
2008-07-30 02:09:00,103.34,103.36,103.34,103.36,263200000.0
2008-07-30 02:10:00,103.36,103.36,103.35,103.35,271800000.0
2008-07-30 02:11:00,103.35,103.36,103.35,103.35,206300000.0
2008-07-30 02:12:00,103.36,103.36,103.35,103.35,2000000.0
2008-07-30 02:13:00,103.35,103.35,103.34,103.34,373600000.0
2008-07-30 02:14:00,103.34,103.34,103.34,103.34,344200000.0
2008-07-30 02:15:00,103.34,103.35,103.34,103.35,232000000.0
2008-07-30 02:16:00,103.34,103.35,103.34,103.35,72100000.0
2008-07-30 02:17:00,103.35,103.35,103.34,103.34,92400000.0
2008-07-30 02:18:00,103.34,103.34,103.33,103.34,565699996.0
2008-07-30 02:19:00,103.33,103.34,103.33,103.34,260700000.0
2008-07-30 02:20:00,103.35,103.35,103.34,103.34,20400000.0
2008-07-30 02:21:00,103.33,103.35,103.33,103.35,565899999.0
2008-07-30 02:22:00,103.35,103.37,103.35,103.36,445399994.0
2008-07-30 02:23:00,103.35,103.36,103.35,103.35,221099991.0
2008-07-30 02:24:00,103.35,103.36,103.35,103.36,132900000.0
2008-07-30 02:25:00,103.36,103.36,103.355,103.36,36300000.0
2008-07-30 02:26:00,103.36,103.36,103.355,103.36,31100000.0
2008-07-30 02:27:00,103.36,103.36,103.36,103.36,23800000.0
2008-07-30 02:28:00,103.345,103.36,103.345,103.36,19500000.0
2008-07-30 02:29:00,103.365,103.38,103.36,103.38,162499999.0
2008-07-30 02:30:00,103.38,103.4,103.38,103.39,171900000.0
2008-07-30 02:31:00,103.4,103.4,103.38,103.38,99800000.0
2008-07-30 02:32:00,103.38,103.385,103.38,103.385,17800000.0
2008-07-30 02:33:00,103.385,103.385,103.37,103.375,63600000.0
2008-07-30 02:34:00,103.37,103.38,103.37,103.38,24900000.0
2008-07-30 02:35:00,103.37,103.37,103.37,103.37,7200000.0
2008-07-30 02:36:00,103.37,103.37,103.34,103.35,18900000.0
2008-07-30 02:37:00,103.34,103.35,103.34,103.34,75900000.0
2008-07-30 02:38:00,103.33,103.34,103.325,103.33,227100000.0
2008-07-30 02:39:00,103.33,103.335,103.325,103.33,56400000.0
2008-07-30 02:40:00,103.33,103.34,103.325,103.33,52200000.0
2008-07-30 02:41:00,103.33,103.33,103.325,103.325,41100000.0
2008-07-30 02:42:00,103.32,103.335,103.31,103.315,163600000.0
2008-07-30 02:43:00,103.31,103.32,103.3,103.315,77200000.0
2008-07-30 02:44:00,103.315,103.33,103.31,103.32,156400000.0
2008-07-30 02:45:00,103.315,103.325,103.31,103.315,143100000.0
2008-07-30 02:46:00,103.32,103.325,103.305,103.31,98500000.0
2008-07-30 02:47:00,103.31,103.315,103.305,103.315,108700000.0
2008-07-30 02:48:00,103.31,103.32,103.31,103.31,95700000.0
2008-07-30 02:49:00,103.32,103.325,103.31,103.32,115300000.0
2008-07-30 02:50:00,103.32,103.335,103.32,103.325,50600000.0
2008-07-30 02:51:00,103.325,103.33,103.325,103.33,18700000.0
2008-07-30 02:52:00,103.325,103.34,103.325,103.34,41000000.0
2008-07-30 02:53:00,103.335,103.34,103.33,103.335,22100000.0
2008-07-30 02:54:00,103.34,103.345,103.32,103.325,150500000.0
2008-07-30 02:55:00,103.33,103.35,103.32,103.32,98500000.0
2008-07-30 02:56:00,103.32,103.35,103.315,103.33,109200000.0
2008-07-30 02:57:00,103.33,103.34,103.325,103.325,71900000.0
2008-07-30 02:58:00,103.32,103.34,103.32,103.33,87700000.0
2008-07-30 02:59:00,103.34,103.34,103.31,103.32,67100000.0
2008-07-30 03:00:00,103.31,103.32,103.3,103.3,48500000.0
2008-07-30 03:01:00,103.3,103.31,103.3,103.31,46200000.0
2008-07-30 03:02:00,103.31,103.31,103.28,103.29,49300000.0
2008-07-30 03:03:00,103.29,103.3,103.285,103.29,30500000.0
2008-07-30 03:04:00,103.295,103.3,103.28,103.3,75100000.0
2008-07-30 03:05:00,103.29,103.295,103.28,103.28,61000000.0
2008-07-30 03:06:00,103.28,103.29,103.28,103.29,205400000.0
2008-07-30 03:07:00,103.29,103.29,103.275,103.29,79300000.0
2008-07-30 03:08:00,103.29,103.295,103.29,103.29,16400000.0
2008-07-30 03:09:00,103.29,103.29,103.26,103.27,78300000.0
2008-07-30 03:10:00,103.27,103.28,103.265,103.27,40900000.0
2008-07-30 03:11:00,103.27,103.31,103.27,103.31,67700000.0
2008-07-30 03:12:00,103.305,103.31,103.3,103.3,44000000.0
2008-07-30 03:13:00,103.3,103.31,103.3,103.31,12800000.0
2008-07-30 03:14:00,103.31,103.32,103.31,103.31,28200000.0
2008-07-30 03:15:00,103.3,103.3,103.29,103.29,69700000.0
2008-07-30 03:16:00,103.29,103.32,103.29,103.31,29800000.0
2008-07-30 03:17:00,103.31,103.32,103.29,103.29,25100000.0
2008-07-30 03:18:00,103.29,103.3,103.26,103.26,47100000.0
2008-07-30 03:19:00,103.26,103.26,103.25,103.255,19200000.0
2008-07-30 03:20:00,103.255,103.27,103.25,103.26,43200000.0
2008-07-30 03:21:00,103.26,103.28,103.25,103.265,198099999.0
2008-07-30 03:22:00,103.26,103.3,103.26,103.3,62900000.0
2008-07-30 03:23:00,103.3,103.3,103.285,103.3,31600000.0
2008-07-30 03:24:00,103.3,103.3,103.29,103.3,33600000.0
2008-07-30 03:25:00,103.3,103.3,103.29,103.29,109600000.0
2008-07-30 03:26:00,103.29,103.31,103.29,103.31,563099987.0
2008-07-30 03:27:00,103.31,103.31,103.3,103.31,10500000.0
2008-07-30 03:28:00,103.3,103.31,103.3,103.305,7100000.0
2008-07-30 03:29:00,103.3,103.3,103.29,103.29,31300000.0
2008-07-30 03:30:00,103.29,103.29,103.27,103.28,272099998.0
2008-07-30 03:31:00,103.28,103.28,103.26,103.27,75600000.0
2008-07-30 03:32:00,103.27,103.27,103.27,103.27,24200000.0
2008-07-30 03:33:00,103.28,103.3,103.275,103.3,65900000.0
2008-07-30 03:34:00,103.29,103.3,103.29,103.29,24700000.0
2008-07-30 03:35:00,103.295,103.295,103.28,103.29,26800000.0
2008-07-30 03:36:00,103.3,103.3,103.29,103.3,15100000.0
2008-07-30 03:37:00,103.3,103.3,103.29,103.29,83600000.0
2008-07-30 03:38:00,103.3,103.3,103.29,103.29,422000000.0
2008-07-30 03:39:00,103.3,103.3,103.3,103.3,45600000.0
2008-07-30 03:40:00,103.285,103.31,103.285,103.31,226900000.0
2008-07-30 03:41:00,103.3,103.32,103.3,103.32,50900000.0
2008-07-30 03:42:00,103.31,103.32,103.31,103.32,52200000.0
2008-07-30 03:43:00,103.32,103.32,103.315,103.315,13000000.0
2008-07-30 03:44:00,103.315,103.33,103.315,103.32,22900000.0
2008-07-30 03:45:00,103.32,103.33,103.32,103.32,14100000.0
2008-07-30 03:46:00,103.33,103.33,103.32,103.32,10700000.0
2008-07-30 03:47:00,103.32,103.32,103.3,103.305,46400000.0
2008-07-30 03:48:00,103.31,103.31,103.29,103.3,38600000.0
2008-07-30 03:49:00,103.3,103.31,103.29,103.29,34500000.0
2008-07-30 03:50:00,103.29,103.305,103.29,103.3,20000000.0
2008-07-30 03:51:00,103.3,103.32,103.3,103.31,36700000.0
2008-07-30 03:52:00,103.31,103.33,103.31,103.33,42800000.0
2008-07-30 03:53:00,103.33,103.33,103.32,103.33,40600000.0
2008-07-30 03:54:00,103.33,103.34,103.325,103.34,25400000.0
2008-07-30 03:55:00,103.34,103.355,103.34,103.35,46100000.0
2008-07-30 03:56:00,103.355,103.37,103.35,103.37,62200000.0
2008-07-30 03:57:00,103.37,103.37,103.35,103.35,32000000.0
2008-07-30 03:58:00,103.35,103.36,103.35,103.36,51700000.0
2008-07-30 03:59:00,103.355,103.36,103.35,103.35,39800000.0
2008-07-30 04:00:00,103.35,103.38,103.35,103.35,144899999.0
2008-07-30 04:01:00,103.355,103.36,103.33,103.34,85000000.0
2008-07-30 04:02:00,103.34,103.35,103.33,103.35,37800000.0
2008-07-30 04:03:00,103.35,103.35,103.34,103.34,19100000.0
2008-07-30 04:04:00,103.35,103.36,103.34,103.35,27900000.0
2008-07-30 04:05:00,103.35,103.36,103.35,103.355,32400000.0
2008-07-30 04:06:00,103.35,103.375,103.34,103.34,68300000.0
2008-07-30 04:07:00,103.34,103.345,103.33,103.33,18800000.0
2008-07-30 04:08:00,103.325,103.34,103.325,103.335,14600000.0
2008-07-30 04:09:00,103.34,103.36,103.34,103.345,21900000.0
2008-07-30 04:10:00,103.345,103.35,103.32,103.335,76500000.0
2008-07-30 04:11:00,103.34,103.34,103.3,103.34,50300001.0
2008-07-30 04:12:00,103.335,103.35,103.3,103.35,71700000.0
2008-07-30 04:13:00,103.35,103.37,103.35,103.36,52200000.0
2008-07-30 04:14:00,103.36,103.36,103.345,103.35,70200000.0
2008-07-30 04:15:00,103.35,103.35,103.33,103.335,51700000.0
2008-07-30 04:16:00,103.34,103.35,103.33,103.35,166099993.0
2008-07-30 04:17:00,103.355,103.36,103.35,103.35,23000000.0
2008-07-30 04:18:00,103.35,103.35,103.345,103.35,22500000.0
2008-07-30 04:19:00,103.35,103.35,103.33,103.35,90600000.0
2008-07-30 04:20:00,103.35,103.36,103.35,103.36,35800000.0
2008-07-30 04:21:00,103.36,103.38,103.36,103.37,30100000.0
2008-07-30 04:22:00,103.37,103.37,103.355,103.355,142900000.0
2008-07-30 04:23:00,103.35,103.36,103.35,103.35,32100000.0
2008-07-30 04:24:00,103.345,103.355,103.34,103.345,68100001.0
2008-07-30 04:25:00,103.35,103.365,103.35,103.36,40500000.0
2008-07-30 04:26:00,103.36,103.37,103.355,103.37,128000004.0
2008-07-30 04:27:00,103.37,103.37,103.36,103.36,30600000.0
2008-07-30 04:28:00,103.36,103.36,103.35,103.35,102900000.0
2008-07-30 04:29:00,103.35,103.35,103.34,103.35,17400000.0
2008-07-30 04:30:00,103.34,103.34,103.335,103.335,6900000.0
2008-07-30 04:31:00,103.335,103.34,103.33,103.33,35000000.0
2008-07-30 04:32:00,103.325,103.34,103.32,103.34,71400000.0
2008-07-30 04:33:00,103.34,103.34,103.33,103.33,219599999.0
2008-07-30 04:34:00,103.33,103.355,103.33,103.355,142299999.0
2008-07-30 04:35:00,103.36,103.36,103.35,103.36,37600000.0
2008-07-30 04:36:00,103.36,103.37,103.36,103.36,25200000.0
2008-07-30 04:37:00,103.365,103.37,103.36,103.37,16300000.0
2008-07-30 04:38:00,103.37,103.38,103.36,103.37,50400000.0
2008-07-30 04:39:00,103.37,103.37,103.36,103.37,18000000.0
2008-07-30 04:40:00,103.37,103.37,103.355,103.36,15000000.0
2008-07-30 04:41:00,103.36,103.36,103.345,103.35,40000000.0
2008-07-30 04:42:00,103.35,103.35,103.34,103.34,18300000.0
2008-07-30 04:43:00,103.34,103.35,103.32,103.33,22900000.0
2008-07-30 04:44:00,103.33,103.33,103.325,103.325,10400000.0
2008-07-30 04:45:00,103.325,103.325,103.32,103.32,17400000.0
2008-07-30 04:46:00,103.32,103.32,103.31,103.32,20600000.0
2008-07-30 04:47:00,103.32,103.32,103.3,103.31,62800000.0
2008-07-30 04:48:00,103.31,103.31,103.3,103.31,26500000.0
2008-07-30 04:49:00,103.31,103.32,103.31,103.32,22400000.0
2008-07-30 04:50:00,103.32,103.33,103.32,103.32,4200000.0
2008-07-30 04:51:00,103.315,103.315,103.31,103.31,63300000.0
2008-07-30 04:52:00,103.31,103.32,103.3,103.32,15300000.0
2008-07-30 04:53:00,103.32,103.32,103.31,103.31,4000000.0
2008-07-30 04:54:00,103.305,103.31,103.305,103.305,9500000.0
2008-07-30 04:55:00,103.305,103.31,103.305,103.305,13100000.0
2008-07-30 04:56:00,103.31,103.31,103.3,103.31,15400000.0
2008-07-30 04:57:00,103.31,103.31,103.29,103.3,21500000.0
2008-07-30 04:58:00,103.31,103.31,103.3,103.3,9000000.0
2008-07-30 04:59:00,103.295,103.3,103.29,103.29,131400000.0
2008-07-30 05:00:00,103.29,103.31,103.29,103.31,33900000.0
2008-07-30 05:01:00,103.305,103.32,103.305,103.31,7200000.0
2008-07-30 05:02:00,103.305,103.305,103.295,103.295,6200000.0
2008-07-30 05:03:00,103.3,103.31,103.3,103.31,19600000.0
2008-07-30 05:04:00,103.305,103.32,103.305,103.31,54800000.0
2008-07-30 05:05:00,103.31,103.32,103.305,103.32,52000000.0
2008-07-30 05:06:00,103.32,103.33,103.31,103.33,62500000.0
2008-07-30 05:07:00,103.32,103.33,103.31,103.31,61700000.0
2008-07-30 05:08:00,103.31,103.31,103.305,103.31,18800000.0
2008-07-30 05:09:00,103.31,103.31,103.29,103.29,52500000.0
2008-07-30 05:10:00,103.3,103.3,103.29,103.3,46200000.0
2008-07-30 05:11:00,103.295,103.3,103.27,103.27,99200000.0
2008-07-30 05:12:00,103.27,103.28,103.27,103.275,26700000.0
2008-07-30 05:13:00,103.28,103.28,103.26,103.27,26200000.0
2008-07-30 05:14:00,103.27,103.275,103.27,103.27,16300000.0
2008-07-30 05:15:00,103.27,103.28,103.26,103.265,88900000.0
2008-07-30 05:16:00,103.26,103.28,103.26,103.28,26600000.0
2008-07-30 05:17:00,103.28,103.28,103.27,103.27,47300000.0
2008-07-30 05:18:00,103.265,103.265,103.265,103.265,2000000.0
2008-07-30 05:19:00,103.26,103.27,103.25,103.26,58700000.0
2008-07-30 05:20:00,103.26,103.27,103.26,103.26,42500000.0
2008-07-30 05:21:00,103.26,103.26,103.24,103.25,92600000.0
2008-07-30 05:22:00,103.25,103.25,103.24,103.24,20800000.0
2008-07-30 05:23:00,103.24,103.24,103.23,103.23,51400000.0
2008-07-30 05:24:00,103.23,103.23,103.225,103.225,13600000.0
2008-07-30 05:25:00,103.22,103.23,103.22,103.23,99000000.0
2008-07-30 05:26:00,103.23,103.24,103.22,103.23,15600000.0
2008-07-30 05:27:00,103.23,103.23,103.215,103.215,21000000.0
2008-07-30 05:28:00,103.22,103.22,103.21,103.21,26800000.0
2008-07-30 05:29:00,103.21,103.22,103.21,103.21,14000000.0
2008-07-30 05:30:00,103.21,103.22,103.2,103.21,69200000.0
2008-07-30 05:31:00,103.21,103.23,103.21,103.22,43100000.0
2008-07-30 05:32:00,103.23,103.23,103.23,103.23,17000000.0
2008-07-30 05:33:00,103.22,103.22,103.22,103.22,23300000.0
2008-07-30 05:34:00,103.23,103.25,103.22,103.24,66600000.0
2008-07-30 05:35:00,103.24,103.245,103.23,103.23,24800000.0
2008-07-30 05:36:00,103.24,103.24,103.24,103.24,11900000.0
2008-07-30 05:37:00,103.24,103.24,103.23,103.24,22100000.0
2008-07-30 05:38:00,103.24,103.24,103.22,103.23,48000000.0
2008-07-30 05:39:00,103.23,103.23,103.22,103.22,49800000.0
2008-07-30 05:40:00,103.22,103.23,103.22,103.23,33700000.0
2008-07-30 05:41:00,103.22,103.22,103.21,103.21,26300000.0
2008-07-30 05:42:00,103.21,103.22,103.2,103.22,31100000.0
2008-07-30 05:43:00,103.22,103.22,103.21,103.22,29500000.0
2008-07-30 05:44:00,103.21,103.22,103.19,103.2,47300000.0
2008-07-30 05:45:00,103.195,103.2,103.19,103.19,28800000.0
2008-07-30 05:46:00,103.19,103.19,103.18,103.19,15100000.0
2008-07-30 05:47:00,103.185,103.19,103.18,103.19,40300000.0
2008-07-30 05:48:00,103.19,103.2,103.18,103.19,45100000.0
2008-07-30 05:49:00,103.2,103.2,103.18,103.18,11300000.0
2008-07-30 05:50:00,103.18,103.2,103.18,103.2,39600000.0
2008-07-30 05:51:00,103.2,103.21,103.2,103.21,5400000.0
2008-07-30 05:52:00,103.21,103.24,103.21,103.235,52100000.0
2008-07-30 05:53:00,103.23,103.24,103.23,103.23,51800000.0
2008-07-30 05:54:00,103.23,103.25,103.22,103.25,20500000.0
2008-07-30 05:55:00,103.235,103.26,103.235,103.25,17100000.0
2008-07-30 05:56:00,103.245,103.26,103.23,103.23,18700000.0
2008-07-30 05:57:00,103.24,103.25,103.235,103.235,17200000.0
2008-07-30 05:58:00,103.23,103.25,103.23,103.24,42700000.0
2008-07-30 05:59:00,103.24,103.25,103.23,103.25,15100000.0
2008-07-30 06:00:00,103.24,103.25,103.24,103.25,22000000.0
2008-07-30 06:01:00,103.25,103.25,103.23,103.24,106300000.0
2008-07-30 06:02:00,103.245,103.245,103.24,103.24,35200000.0
2008-07-30 06:03:00,103.25,103.28,103.25,103.26,51600000.0
2008-07-30 06:04:00,103.27,103.28,103.26,103.27,37800000.0
2008-07-30 06:05:00,103.27,103.27,103.26,103.27,21600000.0
2008-07-30 06:06:00,103.27,103.27,103.26,103.26,3000000.0
2008-07-30 06:07:00,103.26,103.27,103.23,103.23,72000000.0
2008-07-30 06:08:00,103.255,103.26,103.22,103.23,53200000.0
2008-07-30 06:09:00,103.23,103.26,103.23,103.25,48400000.0
2008-07-30 06:10:00,103.25,103.25,103.24,103.24,8100000.0
2008-07-30 06:11:00,103.25,103.26,103.25,103.25,11000000.0
2008-07-30 06:12:00,103.25,103.26,103.25,103.25,17900000.0
2008-07-30 06:13:00,103.255,103.27,103.25,103.26,45300000.0
2008-07-30 06:14:00,103.26,103.26,103.25,103.26,51700000.0
2008-07-30 06:15:00,103.26,103.26,103.25,103.25,16800000.0
2008-07-30 06:16:00,103.25,103.26,103.24,103.25,52800000.0
2008-07-30 06:17:00,103.235,103.26,103.235,103.26,6000000.0
2008-07-30 06:18:00,103.26,103.26,103.25,103.25,27700000.0
2008-07-30 06:19:00,103.24,103.25,103.24,103.25,12100000.0
2008-07-30 06:20:00,103.25,103.26,103.24,103.25,29100000.0
2008-07-30 06:21:00,103.25,103.26,103.24,103.24,9100000.0
2008-07-30 06:22:00,103.24,103.26,103.23,103.25,71400000.0
2008-07-30 06:23:00,103.25,103.25,103.24,103.24,18000000.0
2008-07-30 06:24:00,103.25,103.26,103.24,103.26,87600000.0
2008-07-30 06:25:00,103.26,103.27,103.26,103.26,61100000.0
2008-07-30 06:26:00,103.26,103.27,103.24,103.26,53000000.0
2008-07-30 06:27:00,103.26,103.27,103.26,103.26,12500000.0
2008-07-30 06:28:00,103.26,103.27,103.26,103.26,10400000.0
2008-07-30 06:29:00,103.26,103.27,103.26,103.26,46600000.0
2008-07-30 06:30:00,103.26,103.26,103.25,103.26,22800000.0
2008-07-30 06:31:00,103.26,103.26,103.25,103.25,27200000.0
2008-07-30 06:32:00,103.26,103.28,103.26,103.27,43200000.0
2008-07-30 06:33:00,103.27,103.27,103.26,103.27,35800000.0
2008-07-30 06:34:00,103.27,103.28,103.27,103.28,8000000.0
2008-07-30 06:35:00,103.28,103.29,103.28,103.28,17000000.0
2008-07-30 06:36:00,103.28,103.29,103.27,103.27,20600000.0
2008-07-30 06:37:00,103.27,103.29,103.27,103.29,19900000.0
2008-07-30 06:38:00,103.29,103.29,103.28,103.28,4700000.0
2008-07-30 06:39:00,103.28,103.28,103.28,103.28,1600000.0
2008-07-30 06:40:00,103.29,103.29,103.28,103.28,3100000.0
2008-07-30 06:41:00,103.29,103.29,103.28,103.28,3100000.0
2008-07-30 06:42:00,103.28,103.28,103.28,103.28,9100000.0
2008-07-30 06:43:00,103.28,103.29,103.28,103.28,24000000.0
2008-07-30 06:44:00,103.28,103.29,103.27,103.285,41900000.0
2008-07-30 06:45:00,103.285,103.285,103.275,103.275,11300000.0
2008-07-30 06:46:00,103.28,103.285,103.28,103.28,14400000.0
2008-07-30 06:47:00,103.29,103.29,103.285,103.29,8200000.0
2008-07-30 06:48:00,103.29,103.31,103.29,103.31,35200000.0
2008-07-30 06:49:00,103.31,103.32,103.31,103.32,20200000.0
2008-07-30 06:50:00,103.315,103.315,103.315,103.315,1000000.0
2008-07-30 06:51:00,103.33,103.33,103.33,103.33,1000000.0
2008-07-30 06:52:00,103.32,103.33,103.32,103.32,29900000.0
2008-07-30 06:53:00,103.315,103.325,103.31,103.315,27300000.0
2008-07-30 06:54:00,103.32,103.32,103.315,103.32,8600000.0
2008-07-30 06:55:00,103.315,103.32,103.31,103.32,21200000.0
2008-07-30 06:56:00,103.315,103.315,103.31,103.31,24700000.0
2008-07-30 06:57:00,103.305,103.31,103.305,103.31,2000000.0
2008-07-30 06:58:00,103.31,103.32,103.31,103.315,16100000.0
2008-07-30 06:59:00,103.32,103.325,103.315,103.315,26800000.0
2008-07-30 07:00:00,103.31,103.32,103.3,103.31,127400000.0
2008-07-30 07:01:00,103.315,103.32,103.31,103.31,30600000.0
2008-07-30 07:02:00,103.31,103.32,103.295,103.3,31600000.0
2008-07-30 07:03:00,103.3,103.3,103.28,103.28,38800000.0
2008-07-30 07:04:00,103.28,103.3,103.27,103.3,34600000.0
2008-07-30 07:05:00,103.3,103.305,103.3,103.3,47300000.0
2008-07-30 07:06:00,103.31,103.31,103.285,103.295,67700000.0
2008-07-30 07:07:00,103.29,103.3,103.275,103.28,68000000.0
2008-07-30 07:08:00,103.27,103.28,103.27,103.27,30000000.0
2008-07-30 07:09:00,103.27,103.285,103.265,103.27,25000000.0
2008-07-30 07:10:00,103.27,103.28,103.26,103.27,57700000.0
2008-07-30 07:11:00,103.265,103.28,103.26,103.28,84300000.0
2008-07-30 07:12:00,103.28,103.295,103.28,103.295,32100000.0
2008-07-30 07:13:00,103.29,103.3,103.29,103.3,30900000.0
2008-07-30 07:14:00,103.295,103.3,103.28,103.28,39600000.0
2008-07-30 07:15:00,103.28,103.28,103.27,103.28,54300000.0
2008-07-30 07:16:00,103.28,103.28,103.27,103.27,27900000.0
2008-07-30 07:17:00,103.28,103.29,103.27,103.28,71000000.0
2008-07-30 07:18:00,103.28,103.29,103.28,103.28,41800000.0
2008-07-30 07:19:00,103.28,103.29,103.27,103.27,37600000.0
2008-07-30 07:20:00,103.27,103.29,103.27,103.28,79500000.0
2008-07-30 07:21:00,103.28,103.29,103.28,103.29,19100000.0
2008-07-30 07:22:00,103.29,103.295,103.285,103.295,39400000.0
2008-07-30 07:23:00,103.295,103.31,103.295,103.305,63800000.0
2008-07-30 07:24:00,103.3,103.3,103.295,103.295,14800000.0
2008-07-30 07:25:00,103.29,103.295,103.285,103.29,63900000.0
2008-07-30 07:26:00,103.29,103.29,103.28,103.28,18600000.0
2008-07-30 07:27:00,103.29,103.29,103.28,103.29,31200000.0
2008-07-30 07:28:00,103.28,103.28,103.28,103.28,3400000.0
2008-07-30 07:29:00,103.28,103.28,103.275,103.28,8900000.0
2008-07-30 07:30:00,103.28,103.295,103.28,103.29,47100000.0
2008-07-30 07:31:00,103.295,103.3,103.29,103.29,84900000.0
2008-07-30 07:32:00,103.295,103.31,103.29,103.31,42900000.0
2008-07-30 07:33:00,103.305,103.31,103.3,103.305,102500000.0
2008-07-30 07:34:00,103.305,103.31,103.295,103.3,33300000.0
2008-07-30 07:35:00,103.3,103.305,103.29,103.295,52600000.0
2008-07-30 07:36:00,103.3,103.3,103.295,103.295,10300000.0
2008-07-30 07:37:00,103.3,103.31,103.3,103.3,21800000.0
2008-07-30 07:38:00,103.295,103.305,103.295,103.3,40400000.0
2008-07-30 07:39:00,103.305,103.325,103.3,103.31,62300000.0
2008-07-30 07:40:00,103.31,103.31,103.295,103.295,47000000.0
2008-07-30 07:41:00,103.295,103.31,103.29,103.305,111900000.0
2008-07-30 07:42:00,103.31,103.32,103.3,103.315,84200000.0
2008-07-30 07:43:00,103.31,103.345,103.31,103.335,57700000.0
2008-07-30 07:44:00,103.34,103.355,103.325,103.325,84200000.0
2008-07-30 07:45:00,103.325,103.33,103.315,103.33,91900000.0
2008-07-30 07:46:00,103.325,103.34,103.325,103.335,92600000.0
2008-07-30 07:47:00,103.335,103.335,103.32,103.32,49700000.0
2008-07-30 07:48:00,103.32,103.35,103.32,103.335,73600000.0
2008-07-30 07:49:00,103.33,103.35,103.32,103.335,109500000.0
2008-07-30 07:50:00,103.34,103.345,103.22,103.22,245200000.0
2008-07-30 07:51:00,103.22,103.26,103.215,103.25,76100000.0
2008-07-30 07:52:00,103.245,103.25,103.215,103.25,161600000.0
2008-07-30 07:53:00,103.24,103.28,103.24,103.24,186500000.0
2008-07-30 07:54:00,103.24,103.26,103.22,103.23,93500000.0
2008-07-30 07:55:00,103.23,103.265,103.225,103.265,93600000.0
2008-07-30 07:56:00,103.27,103.275,103.25,103.25,131100000.0
2008-07-30 07:57:00,103.245,103.25,103.24,103.25,83800000.0
2008-07-30 07:58:00,103.245,103.265,103.235,103.255,116600000.0
2008-07-30 07:59:00,103.25,103.27,103.235,103.265,98100000.0
2008-07-30 08:00:00,103.27,103.28,103.26,103.28,65800000.0
2008-07-30 08:01:00,103.28,103.31,103.275,103.3,139100000.0
2008-07-30 08:02:00,103.3,103.305,103.285,103.295,153600000.0
2008-07-30 08:03:00,103.29,103.3,103.28,103.3,172900000.0
2008-07-30 08:04:00,103.3,103.3,103.29,103.3,81500000.0
2008-07-30 08:05:00,103.305,103.31,103.3,103.3,71200000.0
2008-07-30 08:06:00,103.3,103.3,103.28,103.285,91000000.0
2008-07-30 08:07:00,103.29,103.29,103.28,103.28,67900000.0
2008-07-30 08:08:00,103.275,103.28,103.27,103.275,58400000.0
2008-07-30 08:09:00,103.28,103.31,103.27,103.29,139800000.0
2008-07-30 08:10:00,103.29,103.32,103.29,103.31,154100000.0
2008-07-30 08:11:00,103.31,103.31,103.3,103.305,113900000.0
2008-07-30 08:12:00,103.3,103.31,103.29,103.29,41900000.0
2008-07-30 08:13:00,103.285,103.31,103.27,103.3,172800000.0
2008-07-30 08:14:00,103.3,103.31,103.26,103.28,145300000.0
2008-07-30 08:15:00,103.28,103.3,103.275,103.3,76700000.0
2008-07-30 08:16:00,103.3,103.325,103.295,103.31,116800000.0
2008-07-30 08:17:00,103.31,103.31,103.29,103.29,131400000.0
2008-07-30 08:18:00,103.29,103.305,103.25,103.26,162800000.0
2008-07-30 08:19:00,103.26,103.26,103.23,103.235,182600000.0
2008-07-30 08:20:00,103.235,103.24,103.205,103.235,180800000.0
2008-07-30 08:21:00,103.24,103.28,103.235,103.27,136600000.0
2008-07-30 08:22:00,103.27,103.27,103.235,103.25,186900000.0
2008-07-30 08:23:00,103.245,103.265,103.24,103.255,87200000.0
2008-07-30 08:24:00,103.255,103.27,103.25,103.265,154900000.0
2008-07-30 08:25:00,103.26,103.275,103.23,103.235,172500000.0
2008-07-30 08:26:00,103.24,103.26,103.235,103.245,203700000.0
2008-07-30 08:27:00,103.245,103.25,103.225,103.24,183600000.0
2008-07-30 08:28:00,103.235,103.25,103.235,103.245,141800000.0
2008-07-30 08:29:00,103.245,103.285,103.24,103.28,108000000.0
2008-07-30 08:30:00,103.29,103.32,103.285,103.31,105100000.0
2008-07-30 08:31:00,103.3,103.32,103.29,103.3,77800000.0
2008-07-30 08:32:00,103.3,103.31,103.29,103.3,35400000.0
2008-07-30 08:33:00,103.3,103.31,103.28,103.28,83400000.0
2008-07-30 08:34:00,103.27,103.29,103.24,103.24,153100000.0
2008-07-30 08:35:00,103.23,103.25,103.22,103.24,127600000.0
2008-07-30 08:36:00,103.245,103.26,103.23,103.25,131700000.0
2008-07-30 08:37:00,103.25,103.27,103.23,103.26,116800000.0
2008-07-30 08:38:00,103.26,103.27,103.23,103.27,103300000.0
2008-07-30 08:39:00,103.27,103.27,103.235,103.25,115400000.0
2008-07-30 08:40:00,103.255,103.31,103.24,103.3,161400000.0
2008-07-30 08:41:00,103.3,103.32,103.29,103.32,88900000.0
2008-07-30 08:42:00,103.32,103.36,103.3,103.34,116400000.0
2008-07-30 08:43:00,103.345,103.36,103.3,103.305,106000000.0
2008-07-30 08:44:00,103.31,103.33,103.29,103.33,135000000.0
2008-07-30 08:45:00,103.33,103.35,103.33,103.33,31900000.0
2008-07-30 08:46:00,103.33,103.36,103.33,103.34,36200000.0
2008-07-30 08:47:00,103.34,103.34,103.32,103.335,88900000.0
2008-07-30 08:48:00,103.33,103.365,103.33,103.35,127900000.0
2008-07-30 08:49:00,103.35,103.35,103.325,103.345,140500000.0
2008-07-30 08:50:00,103.35,103.36,103.345,103.35,54300000.0
2008-07-30 08:51:00,103.35,103.37,103.345,103.36,84500000.0
2008-07-30 08:52:00,103.355,103.37,103.355,103.36,99000000.0
2008-07-30 08:53:00,103.37,103.37,103.34,103.34,102700000.0
2008-07-30 08:54:00,103.34,103.36,103.34,103.35,104200000.0
2008-07-30 08:55:00,103.35,103.36,103.34,103.355,87500000.0
2008-07-30 08:56:00,103.355,103.39,103.35,103.35,153200000.0
2008-07-30 08:57:00,103.36,103.37,103.35,103.365,117500000.0
2008-07-30 08:58:00,103.36,103.365,103.325,103.33,176000000.0
2008-07-30 08:59:00,103.33,103.33,103.31,103.315,114200000.0
2008-07-30 09:00:00,103.32,103.325,103.295,103.31,179000000.0
2008-07-30 09:01:00,103.31,103.32,103.3,103.32,108100000.0
2008-07-30 09:02:00,103.32,103.33,103.31,103.325,106700000.0
2008-07-30 09:03:00,103.33,103.33,103.3,103.3,192200000.0
2008-07-30 09:04:00,103.3,103.32,103.295,103.295,150900000.0
2008-07-30 09:05:00,103.3,103.3,103.265,103.28,210100000.0
2008-07-30 09:06:00,103.28,103.31,103.275,103.3,105300000.0
2008-07-30 09:07:00,103.3,103.33,103.285,103.32,155400000.0
2008-07-30 09:08:00,103.32,103.335,103.315,103.33,105500000.0
2008-07-30 09:09:00,103.33,103.34,103.3,103.3,207400000.0
2008-07-30 09:10:00,103.3,103.35,103.3,103.32,160100000.0
2008-07-30 09:11:00,103.32,103.33,103.29,103.295,107300000.0
2008-07-30 09:12:00,103.3,103.3,103.275,103.29,82200000.0
2008-07-30 09:13:00,103.29,103.32,103.275,103.295,141600000.0
2008-07-30 09:14:00,103.295,103.31,103.28,103.285,145400000.0
2008-07-30 09:15:00,103.285,103.31,103.27,103.275,139700000.0
2008-07-30 09:16:00,103.28,103.31,103.26,103.29,184800000.0
2008-07-30 09:17:00,103.29,103.31,103.275,103.29,179300000.0
2008-07-30 09:18:00,103.29,103.31,103.26,103.26,102800000.0
2008-07-30 09:19:00,103.27,103.27,103.25,103.25,83600000.0
2008-07-30 09:20:00,103.25,103.27,103.245,103.265,136700000.0
2008-07-30 09:21:00,103.27,103.28,103.24,103.24,94700000.0
2008-07-30 09:22:00,103.24,103.26,103.23,103.245,176500000.0
2008-07-30 09:23:00,103.25,103.25,103.23,103.25,112800000.0
2008-07-30 09:24:00,103.25,103.26,103.24,103.24,73600000.0
2008-07-30 09:25:00,103.24,103.25,103.24,103.24,66800000.0
2008-07-30 09:26:00,103.25,103.27,103.25,103.25,107900000.0
2008-07-30 09:27:00,103.26,103.26,103.225,103.25,113700000.0
2008-07-30 09:28:00,103.255,103.28,103.235,103.28,213000000.0
2008-07-30 09:29:00,103.28,103.29,103.265,103.27,132100000.0
2008-07-30 09:30:00,103.27,103.29,103.26,103.29,53200000.0
2008-07-30 09:31:00,103.285,103.29,103.275,103.28,75400000.0
2008-07-30 09:32:00,103.28,103.305,103.275,103.295,93900000.0
2008-07-30 09:33:00,103.3,103.3,103.275,103.275,85800000.0
2008-07-30 09:34:00,103.28,103.28,103.265,103.275,98500000.0
2008-07-30 09:35:00,103.28,103.31,103.27,103.3,101500000.0
2008-07-30 09:36:00,103.295,103.31,103.29,103.31,39800000.0
2008-07-30 09:37:00,103.31,103.31,103.295,103.295,16600000.0
2008-07-30 09:38:00,103.285,103.3,103.285,103.3,61800000.0
2008-07-30 09:39:00,103.3,103.3,103.28,103.29,32800000.0
2008-07-30 09:40:00,103.29,103.29,103.27,103.27,129400000.0
2008-07-30 09:41:00,103.27,103.29,103.265,103.275,77700000.0
2008-07-30 09:42:00,103.275,103.28,103.265,103.28,147300000.0
2008-07-30 09:43:00,103.275,103.285,103.255,103.265,132700000.0
2008-07-30 09:44:00,103.265,103.28,103.26,103.26,47900000.0
2008-07-30 09:45:00,103.26,103.27,103.245,103.245,98900000.0
2008-07-30 09:46:00,103.25,103.25,103.235,103.24,78400000.0
2008-07-30 09:47:00,103.245,103.275,103.24,103.275,55800000.0
2008-07-30 09:48:00,103.275,103.275,103.25,103.26,43800000.0
2008-07-30 09:49:00,103.26,103.28,103.245,103.28,56200000.0
2008-07-30 09:50:00,103.28,103.28,103.245,103.245,73700000.0
2008-07-30 09:51:00,103.25,103.26,103.235,103.235,84800000.0
2008-07-30 09:52:00,103.235,103.25,103.23,103.24,60100000.0
2008-07-30 09:53:00,103.24,103.25,103.235,103.24,103100000.0
2008-07-30 09:54:00,103.235,103.25,103.235,103.24,44900000.0
2008-07-30 09:55:00,103.235,103.26,103.235,103.25,96400000.0
2008-07-30 09:56:00,103.255,103.27,103.25,103.26,135100000.0
2008-07-30 09:57:00,103.25,103.25,103.24,103.25,53200000.0
2008-07-30 09:58:00,103.25,103.26,103.25,103.26,43500000.0
2008-07-30 09:59:00,103.26,103.26,103.25,103.25,71500000.0
2008-07-30 10:00:00,103.25,103.29,103.25,103.265,111800000.0
2008-07-30 10:01:00,103.26,103.27,103.235,103.25,141300000.0
2008-07-30 10:02:00,103.25,103.27,103.245,103.265,110500000.0
2008-07-30 10:03:00,103.26,103.26,103.23,103.25,76900000.0
2008-07-30 10:04:00,103.25,103.25,103.23,103.235,80500000.0
2008-07-30 10:05:00,103.24,103.26,103.23,103.24,90200000.0
2008-07-30 10:06:00,103.24,103.25,103.23,103.23,27000000.0
2008-07-30 10:07:00,103.23,103.24,103.23,103.235,86700000.0
2008-07-30 10:08:00,103.24,103.25,103.23,103.25,40800000.0
2008-07-30 10:09:00,103.25,103.26,103.24,103.26,31500000.0
2008-07-30 10:10:00,103.25,103.27,103.24,103.26,78500000.0
2008-07-30 10:11:00,103.26,103.26,103.23,103.23,131400000.0
2008-07-30 10:12:00,103.23,103.25,103.225,103.25,91800000.0
2008-07-30 10:13:00,103.25,103.25,103.225,103.24,113100000.0
2008-07-30 10:14:00,103.23,103.25,103.23,103.24,121900000.0
2008-07-30 10:15:00,103.25,103.25,103.23,103.23,41100000.0
2008-07-30 10:16:00,103.24,103.25,103.235,103.24,74300000.0
2008-07-30 10:17:00,103.24,103.25,103.22,103.23,71500000.0
2008-07-30 10:18:00,103.23,103.23,103.22,103.22,27400000.0
2008-07-30 10:19:00,103.22,103.23,103.22,103.23,54700000.0
2008-07-30 10:20:00,103.23,103.25,103.215,103.225,142700000.0
2008-07-30 10:21:00,103.22,103.22,103.205,103.21,161000000.0
2008-07-30 10:22:00,103.22,103.23,103.205,103.22,112800000.0
2008-07-30 10:23:00,103.22,103.22,103.2,103.22,97600000.0
2008-07-30 10:24:00,103.22,103.245,103.22,103.23,82700000.0
2008-07-30 10:25:00,103.23,103.25,103.23,103.24,131800000.0
2008-07-30 10:26:00,103.24,103.26,103.23,103.26,129200000.0
2008-07-30 10:27:00,103.25,103.26,103.235,103.25,96100000.0
2008-07-30 10:28:00,103.25,103.27,103.25,103.26,54700000.0
2008-07-30 10:29:00,103.26,103.29,103.26,103.27,60300000.0
2008-07-30 10:30:00,103.28,103.31,103.26,103.26,103400000.0
2008-07-30 10:31:00,103.27,103.27,103.24,103.245,146700000.0
2008-07-30 10:32:00,103.24,103.25,103.22,103.245,93500000.0
2008-07-30 10:33:00,103.245,103.25,103.23,103.235,76100000.0
2008-07-30 10:34:00,103.23,103.245,103.23,103.24,49400000.0
2008-07-30 10:35:00,103.24,103.25,103.235,103.245,14000000.0
2008-07-30 10:36:00,103.25,103.25,103.225,103.23,63600000.0
2008-07-30 10:37:00,103.225,103.24,103.215,103.22,95900000.0
2008-07-30 10:38:00,103.22,103.23,103.215,103.225,89400000.0
2008-07-30 10:39:00,103.225,103.25,103.225,103.25,114000000.0
2008-07-30 10:40:00,103.24,103.25,103.235,103.24,40000000.0
2008-07-30 10:41:00,103.24,103.24,103.23,103.24,53800000.0
2008-07-30 10:42:00,103.23,103.24,103.23,103.23,43600000.0
2008-07-30 10:43:00,103.24,103.25,103.23,103.24,54600000.0
2008-07-30 10:44:00,103.24,103.24,103.23,103.24,31300000.0
2008-07-30 10:45:00,103.23,103.235,103.21,103.22,39600000.0
2008-07-30 10:46:00,103.22,103.22,103.21,103.21,49300000.0
2008-07-30 10:47:00,103.215,103.22,103.205,103.215,63500000.0
2008-07-30 10:48:00,103.21,103.22,103.21,103.21,50000000.0
2008-07-30 10:49:00,103.21,103.23,103.2,103.23,123100000.0
2008-07-30 10:50:00,103.23,103.23,103.19,103.21,130200000.0
2008-07-30 10:51:00,103.21,103.22,103.2,103.2,120800000.0
2008-07-30 10:52:00,103.2,103.215,103.2,103.21,67800000.0
2008-07-30 10:53:00,103.21,103.22,103.2,103.2,118000000.0
2008-07-30 10:54:00,103.2,103.22,103.2,103.215,83200000.0
2008-07-30 10:55:00,103.21,103.22,103.2,103.21,141200000.0
2008-07-30 10:56:00,103.21,103.22,103.21,103.21,94700000.0
2008-07-30 10:57:00,103.21,103.22,103.205,103.22,86900000.0
2008-07-30 10:58:00,103.21,103.23,103.205,103.21,162100000.0
2008-07-30 10:59:00,103.205,103.21,103.2,103.2,70600000.0
2008-07-30 11:00:00,103.205,103.21,103.18,103.19,172500000.0
2008-07-30 11:01:00,103.2,103.2,103.185,103.185,101500000.0
2008-07-30 11:02:00,103.19,103.2,103.16,103.2,151700000.0
2008-07-30 11:03:00,103.2,103.2,103.16,103.16,104700000.0
2008-07-30 11:04:00,103.17,103.17,103.145,103.16,154800000.0
2008-07-30 11:05:00,103.16,103.18,103.15,103.17,163400000.0
2008-07-30 11:06:00,103.16,103.17,103.15,103.17,147200000.0
2008-07-30 11:07:00,103.17,103.185,103.16,103.18,125200000.0
2008-07-30 11:08:00,103.18,103.18,103.145,103.15,123100000.0
2008-07-30 11:09:00,103.15,103.18,103.15,103.16,103000000.0
2008-07-30 11:10:00,103.16,103.17,103.135,103.14,159800000.0
2008-07-30 11:11:00,103.14,103.17,103.12,103.16,185400000.0
2008-07-30 11:12:00,103.16,103.17,103.105,103.125,221000000.0
2008-07-30 11:13:00,103.12,103.14,103.11,103.13,134900000.0
2008-07-30 11:14:00,103.13,103.14,103.125,103.13,119600000.0
2008-07-30 11:15:00,103.13,103.14,103.11,103.14,149400000.0
2008-07-30 11:16:00,103.14,103.15,103.115,103.13,114800000.0
2008-07-30 11:17:00,103.13,103.13,103.105,103.115,171500000.0
2008-07-30 11:18:00,103.115,103.13,103.105,103.12,140100000.0
2008-07-30 11:19:00,103.12,103.12,103.09,103.1,121800000.0
2008-07-30 11:20:00,103.1,103.11,103.09,103.11,116400000.0
2008-07-30 11:21:00,103.11,103.13,103.1,103.12,106100000.0
2008-07-30 11:22:00,103.12,103.125,103.11,103.11,109900000.0
2008-07-30 11:23:00,103.12,103.135,103.12,103.12,136700000.0
2008-07-30 11:24:00,103.12,103.13,103.11,103.12,116700000.0
2008-07-30 11:25:00,103.12,103.12,103.07,103.07,78500000.0
2008-07-30 11:26:00,103.07,103.1,103.07,103.1,153000000.0
2008-07-30 11:27:00,103.1,103.11,103.08,103.08,74200000.0
2008-07-30 11:28:00,103.08,103.09,103.07,103.075,153300000.0
2008-07-30 11:29:00,103.075,103.085,103.06,103.08,83200000.0
2008-07-30 11:30:00,103.08,103.12,103.07,103.11,64100000.0
2008-07-30 11:31:00,103.12,103.12,103.07,103.07,106900000.0
2008-07-30 11:32:00,103.075,103.08,103.065,103.07,75100000.0
2008-07-30 11:33:00,103.08,103.11,103.065,103.1,117400000.0
2008-07-30 11:34:00,103.1,103.1,103.085,103.09,28400000.0
2008-07-30 11:35:00,103.09,103.1,103.09,103.09,41200000.0
2008-07-30 11:36:00,103.09,103.1,103.07,103.09,78900000.0
2008-07-30 11:37:00,103.09,103.1,103.08,103.1,40600000.0
2008-07-30 11:38:00,103.09,103.1,103.07,103.07,36900000.0
2008-07-30 11:39:00,103.07,103.12,103.07,103.11,126200000.0
2008-07-30 11:40:00,103.11,103.12,103.1,103.115,126200000.0
2008-07-30 11:41:00,103.115,103.12,103.1,103.12,84300000.0
2008-07-30 11:42:00,103.12,103.14,103.1,103.1,88000000.0
2008-07-30 11:43:00,103.1,103.14,103.1,103.12,70200000.0
2008-07-30 11:44:00,103.12,103.12,103.12,103.12,51800000.0
2008-07-30 11:45:00,103.12,103.12,103.09,103.09,136800000.0
2008-07-30 11:46:00,103.09,103.1,103.075,103.1,149200000.0
2008-07-30 11:47:00,103.1,103.11,103.08,103.09,189700000.0
2008-07-30 11:48:00,103.09,103.13,103.07,103.13,196800000.0
2008-07-30 11:49:00,103.13,103.13,103.085,103.12,114700000.0
2008-07-30 11:50:00,103.12,103.13,103.09,103.12,120200000.0
2008-07-30 11:51:00,103.12,103.12,103.07,103.07,116800000.0
2008-07-30 11:52:00,103.07,103.08,103.04,103.04,147600000.0
2008-07-30 11:53:00,103.04,103.07,103.04,103.04,181500000.0
2008-07-30 11:54:00,103.04,103.05,103.03,103.03,167900000.0
2008-07-30 11:55:00,103.03,103.04,103.03,103.04,77100000.0
2008-07-30 11:56:00,103.04,103.05,103.04,103.05,186100000.0
2008-07-30 11:57:00,103.05,103.06,103.01,103.02,165700000.0
2008-07-30 11:58:00,103.02,103.05,103.02,103.03,99000000.0
2008-07-30 11:59:00,103.03,103.06,103.01,103.03,133300000.0
2008-07-30 12:00:00,103.04,103.04,103.02,103.02,117500000.0
2008-07-30 12:01:00,103.02,103.03,103.0,103.02,85400000.0
2008-07-30 12:02:00,103.02,103.03,103.01,103.02,83400000.0
2008-07-30 12:03:00,103.02,103.06,103.01,103.05,123100000.0
2008-07-30 12:04:00,103.05,103.05,103.04,103.05,57600000.0
2008-07-30 12:05:00,103.05,103.06,103.05,103.06,16400000.0
2008-07-30 12:06:00,103.06,103.06,103.03,103.045,57500000.0
2008-07-30 12:07:00,103.05,103.05,103.03,103.035,95900000.0
2008-07-30 12:08:00,103.04,103.05,103.025,103.03,80900000.0
2008-07-30 12:09:00,103.03,103.05,103.03,103.04,75100000.0
2008-07-30 12:10:00,103.04,103.05,103.04,103.04,67200000.0
2008-07-30 12:11:00,103.04,103.04,103.02,103.04,78800000.0
2008-07-30 12:12:00,103.04,103.07,103.04,103.04,80300000.0
2008-07-30 12:13:00,103.04,103.05,103.03,103.04,90300000.0
2008-07-30 12:14:00,103.04,103.06,103.03,103.05,100300000.0
2008-07-30 12:15:00,103.04,103.04,103.03,103.03,91300000.0
2008-07-30 12:16:00,103.03,103.04,103.03,103.04,55700000.0
2008-07-30 12:17:00,103.04,103.04,103.0,103.0,89500000.0
2008-07-30 12:18:00,102.99,103.01,102.99,103.0,53600000.0
2008-07-30 12:19:00,103.0,103.01,102.99,103.0,93400000.0
2008-07-30 12:20:00,103.0,103.04,103.0,103.02,46900000.0
2008-07-30 12:21:00,103.02,103.02,102.995,103.02,80000000.0
2008-07-30 12:22:00,103.02,103.02,102.99,103.0,40400000.0
2008-07-30 12:23:00,103.0,103.02,102.99,103.02,45300000.0
2008-07-30 12:24:00,103.02,103.03,103.01,103.02,59400000.0
2008-07-30 12:25:00,103.02,103.02,103.01,103.01,72900000.0
2008-07-30 12:26:00,103.01,103.02,103.0,103.01,83500000.0
2008-07-30 12:27:00,103.01,103.02,102.985,102.99,66700000.0
2008-07-30 12:28:00,102.99,103.015,102.99,103.01,147200000.0
2008-07-30 12:29:00,103.0,103.01,102.99,103.0,88000000.0
2008-07-30 12:30:00,103.0,103.01,102.99,103.0,111600000.0
2008-07-30 12:31:00,103.0,103.01,102.995,103.0,112200000.0
2008-07-30 12:32:00,103.0,103.015,103.0,103.01,38900000.0
2008-07-30 12:33:00,103.005,103.015,103.005,103.005,33500000.0
2008-07-30 12:34:00,103.0,103.01,102.995,103.005,94500000.0
2008-07-30 12:35:00,103.0,103.0,102.985,102.995,65300000.0
2008-07-30 12:36:00,103.0,103.01,102.98,103.0,98500000.0
2008-07-30 12:37:00,103.0,103.0,102.98,103.0,109300000.0
2008-07-30 12:38:00,103.005,103.02,103.005,103.02,51600000.0
2008-07-30 12:39:00,103.015,103.015,103.005,103.015,118700000.0
2008-07-30 12:40:00,103.01,103.01,102.97,102.985,128300000.0
2008-07-30 12:41:00,102.99,102.99,102.975,102.98,54600000.0
2008-07-30 12:42:00,102.98,103.0,102.97,102.985,96800000.0
2008-07-30 12:43:00,102.99,102.99,102.975,102.99,167000000.0
2008-07-30 12:44:00,102.99,102.99,102.955,102.975,152000000.0
2008-07-30 12:45:00,102.98,103.0,102.97,102.99,88900000.0
2008-07-30 12:46:00,103.0,103.01,102.965,102.965,144500000.0
2008-07-30 12:47:00,102.965,102.98,102.955,102.965,135100000.0
2008-07-30 12:48:00,102.97,102.98,102.96,102.97,91400000.0
2008-07-30 12:49:00,102.97,102.98,102.955,102.97,89700000.0
2008-07-30 12:50:00,102.97,102.98,102.95,102.95,69500000.0
2008-07-30 12:51:00,102.95,102.96,102.935,102.95,95200000.0
2008-07-30 12:52:00,102.95,102.96,102.935,102.96,54100000.0
2008-07-30 12:53:00,102.95,102.97,102.95,102.97,84800000.0
2008-07-30 12:54:00,102.975,103.02,102.975,102.995,72300000.0
2008-07-30 12:55:00,103.01,103.025,102.99,103.01,173100000.0
2008-07-30 12:56:00,103.005,103.01,102.97,102.985,146800000.0
2008-07-30 12:57:00,102.985,102.985,102.925,102.93,142700000.0
2008-07-30 12:58:00,102.93,102.935,102.89,102.9,156100000.0
2008-07-30 12:59:00,102.895,102.94,102.88,102.94,92000000.0
2008-07-30 13:00:00,102.94,102.94,102.905,102.92,104100000.0
2008-07-30 13:01:00,102.92,102.95,102.91,102.94,66000000.0
2008-07-30 13:02:00,102.94,102.98,102.94,102.96,72300000.0
2008-07-30 13:03:00,102.96,102.97,102.95,102.97,70800000.0
2008-07-30 13:04:00,102.97,103.0,102.97,102.98,80800000.0
2008-07-30 13:05:00,103.0,103.01,102.985,103.0,56500000.0
2008-07-30 13:06:00,103.0,103.02,102.99,102.995,78900000.0
2008-07-30 13:07:00,102.995,103.02,102.99,103.0,79200000.0
2008-07-30 13:08:00,103.0,103.02,103.0,103.01,120800000.0
2008-07-30 13:09:00,103.01,103.02,102.98,102.99,90600000.0
2008-07-30 13:10:00,102.99,103.02,102.98,102.99,141800000.0
2008-07-30 13:11:00,102.99,103.0,102.975,102.985,115900000.0
2008-07-30 13:12:00,102.985,103.0,102.97,102.99,125900000.0
2008-07-30 13:13:00,102.99,103.01,102.98,102.995,110400000.0
2008-07-30 13:14:00,102.995,103.01,102.995,103.01,130500000.0
2008-07-30 13:15:00,103.01,103.04,103.01,103.04,112600000.0
2008-07-30 13:16:00,103.04,103.05,103.03,103.04,73200000.0
2008-07-30 13:17:00,103.04,103.045,103.035,103.045,12500000.0
2008-07-30 13:18:00,103.045,103.045,103.02,103.03,78100000.0
2008-07-30 13:19:00,103.04,103.05,103.035,103.035,87400000.0
2008-07-30 13:20:00,103.03,103.03,103.015,103.02,44700000.0
2008-07-30 13:21:00,103.025,103.03,103.02,103.02,23400000.0
2008-07-30 13:22:00,103.02,103.04,102.99,102.995,127600000.0
2008-07-30 13:23:00,102.99,103.0,102.985,102.99,76100000.0
2008-07-30 13:24:00,102.99,102.995,102.98,102.98,45300000.0
2008-07-30 13:25:00,102.985,103.005,102.98,103.0,140900000.0
2008-07-30 13:26:00,102.995,102.995,102.985,102.99,109700000.0
2008-07-30 13:27:00,102.99,103.02,102.98,103.01,68600000.0
2008-07-30 13:28:00,103.0,103.015,103.0,103.01,54200000.0
2008-07-30 13:29:00,103.01,103.05,103.01,103.04,69200000.0
2008-07-30 13:30:00,103.04,103.045,103.04,103.04,45700000.0
2008-07-30 13:31:00,103.04,103.04,103.025,103.035,45800000.0
2008-07-30 13:32:00,103.035,103.045,103.03,103.035,79200000.0
2008-07-30 13:33:00,103.04,103.04,103.015,103.015,110600000.0
2008-07-30 13:34:00,103.015,103.03,103.01,103.02,46400000.0
2008-07-30 13:35:00,103.02,103.03,103.0,103.03,92200000.0
2008-07-30 13:36:00,103.03,103.04,103.02,103.03,69500000.0
2008-07-30 13:37:00,103.03,103.035,103.02,103.03,85800000.0
2008-07-30 13:38:00,103.03,103.03,103.02,103.02,54500000.0
2008-07-30 13:39:00,103.02,103.025,103.01,103.01,60100000.0
2008-07-30 13:40:00,103.01,103.015,103.0,103.01,51200000.0
2008-07-30 13:41:00,103.01,103.02,103.01,103.01,44600000.0
2008-07-30 13:42:00,103.01,103.01,103.0,103.0,35700000.0
2008-07-30 13:43:00,103.0,103.005,103.0,103.0,36100000.0
2008-07-30 13:44:00,103.005,103.015,103.0,103.0,39600000.0
2008-07-30 13:45:00,103.0,103.01,103.0,103.01,92200000.0
2008-07-30 13:46:00,103.01,103.02,103.0,103.01,71800000.0
2008-07-30 13:47:00,103.01,103.02,103.01,103.01,48500000.0
2008-07-30 13:48:00,103.01,103.02,103.01,103.01,53900000.0
2008-07-30 13:49:00,103.01,103.02,103.01,103.02,78000000.0
2008-07-30 13:50:00,103.02,103.03,103.01,103.01,41100000.0
2008-07-30 13:51:00,103.01,103.01,103.0,103.01,39300000.0
2008-07-30 13:52:00,103.01,103.03,103.0,103.02,112400000.0
2008-07-30 13:53:00,103.02,103.03,103.015,103.03,58000000.0
2008-07-30 13:54:00,103.025,103.04,103.02,103.03,47900000.0
2008-07-30 13:55:00,103.03,103.04,103.03,103.04,49100000.0
2008-07-30 13:56:00,103.04,103.04,103.015,103.03,162700000.0
2008-07-30 13:57:00,103.03,103.04,103.025,103.04,57700000.0
2008-07-30 13:58:00,103.04,103.04,103.015,103.035,112700000.0
2008-07-30 13:59:00,103.035,103.035,103.02,103.02,57000000.0
2008-07-30 14:00:00,103.02,103.045,103.02,103.03,120000000.0
2008-07-30 14:01:00,103.035,103.07,103.03,103.06,121700000.0
2008-07-30 14:02:00,103.06,103.08,103.055,103.06,69900000.0
2008-07-30 14:03:00,103.055,103.07,103.05,103.06,85500000.0
2008-07-30 14:04:00,103.06,103.07,103.05,103.06,105000000.0
2008-07-30 14:05:00,103.07,103.07,103.05,103.05,40900000.0
2008-07-30 14:06:00,103.05,103.05,103.04,103.05,23900000.0
2008-07-30 14:07:00,103.05,103.05,103.04,103.04,28500000.0
2008-07-30 14:08:00,103.04,103.06,103.04,103.05,80000000.0
2008-07-30 14:09:00,103.05,103.07,103.04,103.07,53600000.0
2008-07-30 14:10:00,103.07,103.07,103.06,103.07,24000000.0
2008-07-30 14:11:00,103.07,103.07,103.04,103.04,107100000.0
2008-07-30 14:12:00,103.04,103.075,103.04,103.07,57900000.0
2008-07-30 14:13:00,103.07,103.08,103.05,103.06,85400000.0
2008-07-30 14:14:00,103.055,103.07,103.025,103.04,102900000.0
2008-07-30 14:15:00,103.045,103.18,103.035,103.11,214900000.0
2008-07-30 14:16:00,103.11,103.15,103.085,103.11,231300000.0
2008-07-30 14:17:00,103.11,103.12,103.065,103.07,254100000.0
2008-07-30 14:18:00,103.07,103.1,103.055,103.095,183800000.0
2008-07-30 14:19:00,103.09,103.1,103.065,103.07,191100000.0
2008-07-30 14:20:00,103.07,103.12,103.06,103.12,164600000.0
2008-07-30 14:21:00,103.11,103.12,103.09,103.11,133100000.0
2008-07-30 14:22:00,103.11,103.12,103.08,103.09,220100000.0
2008-07-30 14:23:00,103.09,103.11,103.075,103.08,159800000.0
2008-07-30 14:24:00,103.07,103.1,103.065,103.09,141900000.0
2008-07-30 14:25:00,103.09,103.1,103.055,103.06,126800000.0
2008-07-30 14:26:00,103.06,103.07,103.035,103.045,124500000.0
2008-07-30 14:27:00,103.05,103.06,103.02,103.02,146600000.0
2008-07-30 14:28:00,103.02,103.045,103.015,103.025,145300000.0
2008-07-30 14:29:00,103.03,103.04,103.005,103.005,100700000.0
2008-07-30 14:30:00,103.005,103.03,102.99,103.01,123300000.0
2008-07-30 14:31:00,103.01,103.03,102.995,103.01,167500000.0
2008-07-30 14:32:00,103.01,103.04,102.99,103.04,163900000.0
2008-07-30 14:33:00,103.04,103.05,103.025,103.04,104700000.0
2008-07-30 14:34:00,103.05,103.07,103.035,103.07,95000000.0
2008-07-30 14:35:00,103.06,103.09,103.04,103.09,152200000.0
2008-07-30 14:36:00,103.095,103.105,103.07,103.08,221000000.0
2008-07-30 14:37:00,103.075,103.08,103.04,103.05,146900000.0
2008-07-30 14:38:00,103.05,103.07,103.045,103.055,163600000.0
2008-07-30 14:39:00,103.055,103.08,103.05,103.07,147200000.0
2008-07-30 14:40:00,103.07,103.09,103.06,103.07,176700000.0
2008-07-30 14:41:00,103.08,103.1,103.075,103.08,127300000.0
2008-07-30 14:42:00,103.08,103.11,103.08,103.09,104200000.0
2008-07-30 14:43:00,103.09,103.1,103.08,103.08,92100000.0
2008-07-30 14:44:00,103.08,103.09,103.06,103.06,80800000.0
2008-07-30 14:45:00,103.065,103.09,103.05,103.055,257600000.0
2008-07-30 14:46:00,103.055,103.09,103.05,103.085,232400000.0
2008-07-30 14:47:00,103.08,103.105,103.075,103.09,142800000.0
2008-07-30 14:48:00,103.09,103.12,103.075,103.095,215800000.0
2008-07-30 14:49:00,103.1,103.11,103.085,103.09,100700000.0
2008-07-30 14:50:00,103.09,103.105,103.075,103.075,139700000.0
2008-07-30 14:51:00,103.08,103.12,103.075,103.1,139300000.0
2008-07-30 14:52:00,103.095,103.105,103.06,103.06,164400000.0
2008-07-30 14:53:00,103.065,103.12,103.06,103.11,129100000.0
2008-07-30 14:54:00,103.11,103.13,103.09,103.11,168400000.0
2008-07-30 14:55:00,103.11,103.11,103.08,103.09,121500000.0
2008-07-30 14:56:00,103.09,103.105,103.08,103.09,65600000.0
2008-07-30 14:57:00,103.09,103.12,103.09,103.1,189400000.0
2008-07-30 14:58:00,103.1,103.12,103.095,103.12,103000000.0
2008-07-30 14:59:00,103.12,103.14,103.09,103.09,240600000.0
2008-07-30 15:00:00,103.1,103.115,103.055,103.06,253600000.0
2008-07-30 15:01:00,103.06,103.07,103.025,103.04,204300000.0
2008-07-30 15:02:00,103.03,103.05,103.025,103.03,126400000.0
2008-07-30 15:03:00,103.03,103.05,103.015,103.02,146100000.0
2008-07-30 15:04:00,103.03,103.03,102.97,102.985,189700000.0
2008-07-30 15:05:00,102.985,103.0,102.97,102.98,173700000.0
2008-07-30 15:06:00,102.99,103.01,102.96,102.97,248799999.0
2008-07-30 15:07:00,102.965,102.98,102.935,102.97,227900000.0
2008-07-30 15:08:00,102.97,103.0,102.96,102.995,158600000.0
2008-07-30 15:09:00,102.99,102.99,102.95,102.955,165800000.0
2008-07-30 15:10:00,102.96,102.98,102.95,102.975,94900000.0
2008-07-30 15:11:00,102.97,103.0,102.965,102.985,128200000.0
2008-07-30 15:12:00,102.985,102.995,102.96,102.99,139800000.0
2008-07-30 15:13:00,102.99,103.0,102.97,102.97,126100000.0
2008-07-30 15:14:00,102.97,102.98,102.955,102.97,157700000.0
2008-07-30 15:15:00,102.97,103.0,102.955,102.995,176100000.0
2008-07-30 15:16:00,102.995,103.0,102.97,102.975,150100000.0
2008-07-30 15:17:00,102.975,102.98,102.955,102.965,129000000.0
2008-07-30 15:18:00,102.965,102.99,102.96,102.99,83900000.0
2008-07-30 15:19:00,102.99,102.99,102.955,102.955,76700000.0
2008-07-30 15:20:00,102.96,102.98,102.955,102.965,49600000.0
2008-07-30 15:21:00,102.965,102.99,102.965,102.98,133900000.0
2008-07-30 15:22:00,102.975,102.99,102.97,102.97,150700000.0
2008-07-30 15:23:00,102.97,102.98,102.965,102.98,173400000.0
2008-07-30 15:24:00,102.98,102.98,102.965,102.97,98500000.0
2008-07-30 15:25:00,102.97,102.97,102.94,102.94,88200000.0
2008-07-30 15:26:00,102.94,102.96,102.93,102.94,104500000.0
2008-07-30 15:27:00,102.94,102.95,102.915,102.915,94900000.0
2008-07-30 15:28:00,102.92,102.93,102.89,102.92,142900000.0
2008-07-30 15:29:00,102.93,102.94,102.92,102.94,111700000.0
2008-07-30 15:30:00,102.94,102.96,102.925,102.935,139400000.0
2008-07-30 15:31:00,102.94,102.97,102.94,102.95,195600000.0
2008-07-30 15:32:00,102.95,102.96,102.925,102.93,197700000.0
2008-07-30 15:33:00,102.93,102.955,102.91,102.93,239300000.0
2008-07-30 15:34:00,102.925,102.96,102.915,102.935,230500000.0
2008-07-30 15:35:00,102.94,102.96,102.92,102.96,185900000.0
2008-07-30 15:36:00,102.96,102.98,102.94,102.98,211800000.0
2008-07-30 15:37:00,102.98,103.01,102.98,102.99,145700000.0
2008-07-30 15:38:00,102.99,103.015,102.985,103.0,215200000.0
2008-07-30 15:39:00,103.0,103.0,102.97,102.99,183100000.0
2008-07-30 15:40:00,102.99,102.99,102.96,102.965,186500000.0
2008-07-30 15:41:00,102.97,102.985,102.96,102.97,126300000.0
2008-07-30 15:42:00,102.97,102.98,102.95,102.95,132800000.0
2008-07-30 15:43:00,102.95,102.97,102.935,102.945,164900000.0
2008-07-30 15:44:00,102.945,102.96,102.935,102.95,178500000.0
2008-07-30 15:45:00,102.95,102.98,102.94,102.96,198500000.0
2008-07-30 15:46:00,102.96,102.98,102.945,102.95,156100000.0
2008-07-30 15:47:00,102.94,102.96,102.94,102.96,189700000.0
2008-07-30 15:48:00,102.96,102.97,102.93,102.94,169600000.0
2008-07-30 15:49:00,102.94,102.95,102.92,102.935,178700000.0
2008-07-30 15:50:00,102.935,102.96,102.93,102.945,105800000.0
2008-07-30 15:51:00,102.94,102.96,102.94,102.95,115600000.0
2008-07-30 15:52:00,102.95,102.95,102.935,102.945,112400000.0
2008-07-30 15:53:00,102.945,102.96,102.935,102.95,139900000.0
2008-07-30 15:54:00,102.95,102.96,102.935,102.95,125500000.0
2008-07-30 15:55:00,102.95,102.985,102.95,102.98,136600000.0
2008-07-30 15:56:00,102.975,103.02,102.97,103.01,193600000.0
2008-07-30 15:57:00,103.01,103.02,102.985,102.985,121400000.0
2008-07-30 15:58:00,102.99,102.99,102.965,102.97,173800000.0
2008-07-30 15:59:00,102.97,103.01,102.95,103.0,161000000.0
2008-07-30 16:00:00,103.0,103.02,102.995,103.01,147600000.0
2008-07-30 16:01:00,103.01,103.04,102.995,103.04,174300000.0
2008-07-30 16:02:00,103.04,103.04,103.025,103.03,104800000.0
2008-07-30 16:03:00,103.025,103.06,103.025,103.055,114800000.0
2008-07-30 16:04:00,103.06,103.06,103.03,103.04,151600000.0
2008-07-30 16:05:00,103.04,103.05,103.03,103.03,75900000.0
2008-07-30 16:06:00,103.03,103.03,103.01,103.02,115000000.0
2008-07-30 16:07:00,103.01,103.03,103.01,103.02,75800000.0
2008-07-30 16:08:00,103.02,103.02,102.99,103.0,118800000.0
2008-07-30 16:09:00,103.0,103.03,103.0,103.02,145100000.0
2008-07-30 16:10:00,103.02,103.03,103.0,103.02,111100000.0
2008-07-30 16:11:00,103.03,103.06,103.015,103.06,241800000.0
2008-07-30 16:12:00,103.06,103.08,103.03,103.06,126200000.0
2008-07-30 16:13:00,103.06,103.08,103.04,103.06,138400000.0
2008-07-30 16:14:00,103.06,103.065,103.015,103.02,222800000.0
2008-07-30 16:15:00,103.02,103.04,103.005,103.03,119400000.0
2008-07-30 16:16:00,103.03,103.05,103.02,103.04,194900000.0
2008-07-30 16:17:00,103.04,103.05,103.03,103.04,81300000.0
2008-07-30 16:18:00,103.04,103.05,103.03,103.045,78600000.0
2008-07-30 16:19:00,103.04,103.05,103.03,103.04,88100000.0
2008-07-30 16:20:00,103.04,103.04,103.01,103.02,104800000.0
2008-07-30 16:21:00,103.02,103.02,102.995,103.0,148000000.0
2008-07-30 16:22:00,103.0,103.02,102.995,102.995,90100000.0
2008-07-30 16:23:00,102.995,103.0,102.99,102.99,103000000.0
2008-07-30 16:24:00,102.99,103.0,102.98,102.99,128600000.0
2008-07-30 16:25:00,102.99,103.0,102.985,102.99,92900000.0
2008-07-30 16:26:00,102.99,102.99,102.97,102.97,74900000.0
2008-07-30 16:27:00,102.97,102.98,102.96,102.97,82500000.0
2008-07-30 16:28:00,102.97,102.99,102.97,102.98,107500000.0
2008-07-30 16:29:00,102.98,103.01,102.98,103.01,179000000.0
2008-07-30 16:30:00,103.01,103.01,102.985,102.985,89100000.0
2008-07-30 16:31:00,102.985,102.99,102.97,102.97,141300000.0
2008-07-30 16:32:00,102.97,102.98,102.96,102.98,113500000.0
2008-07-30 16:33:00,102.98,103.0,102.97,102.98,122200000.0
2008-07-30 16:34:00,102.98,103.02,102.96,103.01,186400000.0
2008-07-30 16:35:00,103.0,103.0,102.94,102.96,268000000.0
2008-07-30 16:36:00,102.965,103.02,102.965,103.02,251000000.0
2008-07-30 16:37:00,103.02,103.05,103.015,103.04,232800000.0
2008-07-30 16:38:00,103.03,103.05,103.01,103.025,271600000.0
2008-07-30 16:39:00,103.03,103.05,103.015,103.035,216800000.0
2008-07-30 16:40:00,103.035,103.07,103.03,103.07,159400000.0
2008-07-30 16:41:00,103.07,103.1,103.05,103.06,227200000.0
2008-07-30 16:42:00,103.05,103.07,103.035,103.05,199200000.0
2008-07-30 16:43:00,103.05,103.06,103.03,103.05,163900000.0
2008-07-30 16:44:00,103.05,103.08,103.04,103.06,176200000.0
2008-07-30 16:45:00,103.06,103.06,103.03,103.05,229600000.0
2008-07-30 16:46:00,103.06,103.085,103.05,103.08,186600000.0
2008-07-30 16:47:00,103.09,103.09,103.06,103.06,141300000.0
2008-07-30 16:48:00,103.06,103.09,103.055,103.08,211600000.0
2008-07-30 16:49:00,103.075,103.11,103.07,103.1,150200000.0
2008-07-30 16:50:00,103.09,103.1,103.06,103.08,160400000.0
2008-07-30 16:51:00,103.08,103.09,103.06,103.08,242200000.0
2008-07-30 16:52:00,103.09,103.11,103.08,103.095,197000000.0
2008-07-30 16:53:00,103.1,103.13,103.07,103.1,300900000.0
2008-07-30 16:54:00,103.1,103.12,103.09,103.115,138600000.0
2008-07-30 16:55:00,103.11,103.125,103.105,103.12,156700000.0
2008-07-30 16:56:00,103.12,103.14,103.11,103.13,133100000.0
2008-07-30 16:57:00,103.13,103.155,103.12,103.155,180700000.0
2008-07-30 16:58:00,103.15,103.155,103.12,103.13,191400000.0
2008-07-30 16:59:00,103.125,103.16,103.065,103.065,308200000.0
2008-07-30 17:00:00,103.07,103.1,103.07,103.1,229300000.0
2008-07-30 17:01:00,103.1,103.1,103.07,103.07,223600000.0
2008-07-30 17:02:00,103.07,103.08,103.07,103.07,97400000.0
2008-07-30 17:03:00,103.08,103.09,103.05,103.05,146300000.0
2008-07-30 17:04:00,103.06,103.07,103.04,103.06,154300000.0
2008-07-30 17:05:00,103.06,103.085,103.055,103.07,119400000.0
2008-07-30 17:06:00,103.07,103.08,103.035,103.06,144200000.0
2008-07-30 17:07:00,103.06,103.08,103.06,103.08,120600000.0
2008-07-30 17:08:00,103.08,103.1,103.075,103.1,160500000.0
2008-07-30 17:09:00,103.09,103.11,103.09,103.1,127900000.0
2008-07-30 17:10:00,103.1,103.11,103.1,103.11,135400000.0
2008-07-30 17:11:00,103.11,103.12,103.1,103.12,100200000.0
2008-07-30 17:12:00,103.12,103.12,103.11,103.11,60300000.0
2008-07-30 17:13:00,103.11,103.125,103.105,103.12,127500000.0
2008-07-30 17:14:00,103.12,103.12,103.1,103.11,137400000.0
2008-07-30 17:15:00,103.11,103.12,103.09,103.1,109900000.0
2008-07-30 17:16:00,103.1,103.13,103.1,103.12,141000000.0
2008-07-30 17:17:00,103.12,103.13,103.1,103.11,89800000.0
2008-07-30 17:18:00,103.11,103.13,103.1,103.12,108300000.0
2008-07-30 17:19:00,103.12,103.13,103.1,103.1,151600000.0
2008-07-30 17:20:00,103.1,103.11,103.09,103.11,129600000.0
2008-07-30 17:21:00,103.11,103.115,103.095,103.115,68100000.0
2008-07-30 17:22:00,103.11,103.12,103.095,103.11,176300000.0
2008-07-30 17:23:00,103.115,103.14,103.115,103.13,115500000.0
2008-07-30 17:24:00,103.13,103.14,103.12,103.125,110300000.0
2008-07-30 17:25:00,103.12,103.12,103.1,103.12,125400000.0
2008-07-30 17:26:00,103.12,103.12,103.09,103.1,131900000.0
2008-07-30 17:27:00,103.11,103.11,103.08,103.08,88000000.0
2008-07-30 17:28:00,103.08,103.11,103.07,103.1,190600000.0
2008-07-30 17:29:00,103.1,103.1,103.065,103.07,171700000.0
2008-07-30 17:30:00,103.07,103.08,103.055,103.08,118100000.0
2008-07-30 17:31:00,103.075,103.1,103.07,103.085,96200000.0
2008-07-30 17:32:00,103.08,103.1,103.08,103.09,77700000.0
2008-07-30 17:33:00,103.085,103.09,103.08,103.09,63900000.0
2008-07-30 17:34:00,103.09,103.1,103.08,103.09,112100000.0
2008-07-30 17:35:00,103.09,103.1,103.08,103.08,126100000.0
2008-07-30 17:36:00,103.08,103.1,103.07,103.08,96900000.0
2008-07-30 17:37:00,103.08,103.09,103.07,103.08,132200000.0
2008-07-30 17:38:00,103.08,103.11,103.08,103.1,123900000.0
2008-07-30 17:39:00,103.1,103.155,103.1,103.13,225500000.0
2008-07-30 17:40:00,103.13,103.15,103.12,103.135,121500000.0
2008-07-30 17:41:00,103.14,103.145,103.135,103.14,128900000.0
2008-07-30 17:42:00,103.135,103.145,103.105,103.13,195000000.0
2008-07-30 17:43:00,103.135,103.16,103.135,103.15,96700000.0
2008-07-30 17:44:00,103.15,103.155,103.14,103.15,83100000.0
2008-07-30 17:45:00,103.145,103.165,103.14,103.16,105200000.0
2008-07-30 17:46:00,103.16,103.165,103.15,103.155,138400000.0
2008-07-30 17:47:00,103.155,103.16,103.13,103.135,145800000.0
2008-07-30 17:48:00,103.14,103.16,103.125,103.145,138000000.0
2008-07-30 17:49:00,103.14,103.15,103.12,103.13,182600000.0
2008-07-30 17:50:00,103.13,103.14,103.115,103.12,193900000.0
2008-07-30 17:51:00,103.125,103.13,103.115,103.12,102600000.0
2008-07-30 17:52:00,103.12,103.15,103.12,103.145,134500000.0
2008-07-30 17:53:00,103.145,103.15,103.13,103.14,167400000.0
2008-07-30 17:54:00,103.14,103.175,103.135,103.16,197800000.0
2008-07-30 17:55:00,103.16,103.19,103.15,103.18,107100000.0
2008-07-30 17:56:00,103.18,103.19,103.155,103.18,153900000.0
2008-07-30 17:57:00,103.18,103.195,103.17,103.18,188600000.0
2008-07-30 17:58:00,103.17,103.18,103.16,103.18,160500000.0
2008-07-30 17:59:00,103.17,103.18,103.14,103.15,90600000.0
2008-07-30 18:00:00,103.15,103.17,103.14,103.15,85000000.0
2008-07-30 18:01:00,103.15,103.15,103.135,103.14,84900000.0
2008-07-30 18:02:00,103.14,103.15,103.135,103.15,65300000.0
2008-07-30 18:03:00,103.14,103.155,103.115,103.12,96200000.0
2008-07-30 18:04:00,103.12,103.135,103.12,103.135,59700000.0
2008-07-30 18:05:00,103.13,103.13,103.115,103.13,99700000.0
2008-07-30 18:06:00,103.125,103.14,103.12,103.13,112100000.0
2008-07-30 18:07:00,103.13,103.135,103.12,103.125,90600000.0
2008-07-30 18:08:00,103.12,103.18,103.12,103.16,158300000.0
2008-07-30 18:09:00,103.15,103.15,103.11,103.135,117600000.0
2008-07-30 18:10:00,103.13,103.15,103.125,103.14,132200000.0
2008-07-30 18:11:00,103.14,103.18,103.14,103.16,126200000.0
2008-07-30 18:12:00,103.16,103.17,103.13,103.14,90200000.0
2008-07-30 18:13:00,103.13,103.14,103.125,103.125,34700000.0
2008-07-30 18:14:00,103.125,103.135,103.12,103.12,52600000.0
2008-07-30 18:15:00,103.12,103.13,103.11,103.12,64800000.0
2008-07-30 18:16:00,103.12,103.13,103.11,103.11,95100000.0
2008-07-30 18:17:00,103.11,103.115,103.1,103.105,51600000.0
2008-07-30 18:18:00,103.11,103.12,103.1,103.12,33800000.0
2008-07-30 18:19:00,103.12,103.135,103.12,103.13,36600000.0
2008-07-30 18:20:00,103.13,103.165,103.125,103.16,51600000.0
2008-07-30 18:21:00,103.16,103.17,103.15,103.16,56300000.0
2008-07-30 18:22:00,103.155,103.155,103.15,103.155,15400000.0
2008-07-30 18:23:00,103.155,103.18,103.155,103.16,43000000.0
2008-07-30 18:24:00,103.16,103.17,103.16,103.17,41100000.0
2008-07-30 18:25:00,103.17,103.2,103.16,103.2,92200000.0
2008-07-30 18:26:00,103.19,103.22,103.18,103.215,94000000.0
2008-07-30 18:27:00,103.21,103.22,103.2,103.21,122800000.0
2008-07-30 18:28:00,103.215,103.23,103.18,103.18,153600000.0
2008-07-30 18:29:00,103.18,103.205,103.175,103.2,68400000.0
2008-07-30 18:30:00,103.2,103.235,103.2,103.22,122500000.0
2008-07-30 18:31:00,103.22,103.22,103.21,103.22,44600000.0
2008-07-30 18:32:00,103.22,103.22,103.21,103.22,13400000.0
2008-07-30 18:33:00,103.23,103.26,103.23,103.26,105100000.0
2008-07-30 18:34:00,103.25,103.25,103.2,103.22,99800000.0
2008-07-30 18:35:00,103.22,103.22,103.195,103.22,77900000.0
2008-07-30 18:36:00,103.21,103.23,103.2,103.21,117900000.0
2008-07-30 18:37:00,103.21,103.215,103.2,103.21,57000000.0
2008-07-30 18:38:00,103.21,103.22,103.195,103.215,117300000.0
2008-07-30 18:39:00,103.21,103.22,103.195,103.21,67800000.0
2008-07-30 18:40:00,103.21,103.22,103.19,103.21,103900000.0
2008-07-30 18:41:00,103.215,103.215,103.18,103.2,129700000.0
2008-07-30 18:42:00,103.2,103.21,103.18,103.19,99300000.0
2008-07-30 18:43:00,103.18,103.2,103.18,103.2,62000000.0
2008-07-30 18:44:00,103.2,103.2,103.18,103.19,66000000.0
2008-07-30 18:45:00,103.19,103.2,103.18,103.2,80600000.0
2008-07-30 18:46:00,103.2,103.21,103.19,103.2,85400000.0
2008-07-30 18:47:00,103.2,103.22,103.2,103.21,78100000.0
2008-07-30 18:48:00,103.21,103.21,103.195,103.2,96400000.0
2008-07-30 18:49:00,103.2,103.25,103.2,103.25,80300000.0
2008-07-30 18:50:00,103.25,103.25,103.23,103.235,94300000.0
2008-07-30 18:51:00,103.24,103.245,103.22,103.22,66100000.0
2008-07-30 18:52:00,103.22,103.225,103.19,103.205,130700000.0
2008-07-30 18:53:00,103.205,103.21,103.17,103.18,123000000.0
2008-07-30 18:54:00,103.18,103.215,103.18,103.195,126400000.0
2008-07-30 18:55:00,103.195,103.195,103.175,103.185,80100000.0
2008-07-30 18:56:00,103.195,103.2,103.165,103.17,132700000.0
2008-07-30 18:57:00,103.165,103.18,103.16,103.165,100100000.0
2008-07-30 18:58:00,103.17,103.175,103.155,103.175,108000000.0
2008-07-30 18:59:00,103.175,103.18,103.155,103.18,141200000.0
2008-07-30 19:00:00,103.175,103.19,103.16,103.185,97800000.0
2008-07-30 19:01:00,103.185,103.19,103.155,103.175,122000000.0
2008-07-30 19:02:00,103.17,103.18,103.165,103.18,79100000.0
2008-07-30 19:03:00,103.17,103.18,103.17,103.17,30000000.0
2008-07-30 19:04:00,103.17,103.18,103.15,103.175,205700000.0
2008-07-30 19:05:00,103.17,103.185,103.14,103.14,188300000.0
2008-07-30 19:06:00,103.14,103.17,103.135,103.16,130200000.0
2008-07-30 19:07:00,103.16,103.18,103.16,103.175,93800000.0
2008-07-30 19:08:00,103.17,103.21,103.17,103.175,126000000.0
2008-07-30 19:09:00,103.18,103.18,103.165,103.17,31000000.0
2008-07-30 19:10:00,103.18,103.2,103.165,103.2,114200000.0
2008-07-30 19:11:00,103.2,103.22,103.19,103.2,83500000.0
2008-07-30 19:12:00,103.205,103.21,103.165,103.17,99100000.0
2008-07-30 19:13:00,103.17,103.17,103.155,103.165,81400000.0
2008-07-30 19:14:00,103.165,103.17,103.155,103.17,148000000.0
2008-07-30 19:15:00,103.17,103.175,103.145,103.155,71300000.0
2008-07-30 19:16:00,103.165,103.17,103.15,103.16,86800000.0
2008-07-30 19:17:00,103.16,103.17,103.145,103.145,107500000.0
2008-07-30 19:18:00,103.15,103.17,103.15,103.17,47600000.0
2008-07-30 19:19:00,103.17,103.19,103.16,103.17,88500000.0
2008-07-30 19:20:00,103.17,103.18,103.15,103.16,69500000.0
2008-07-30 19:21:00,103.16,103.17,103.15,103.165,47100000.0
2008-07-30 19:22:00,103.17,103.17,103.135,103.14,127800000.0
2008-07-30 19:23:00,103.14,103.17,103.135,103.155,67900000.0
2008-07-30 19:24:00,103.155,103.16,103.145,103.145,34800000.0
2008-07-30 19:25:00,103.15,103.16,103.14,103.15,56900000.0
2008-07-30 19:26:00,103.15,103.17,103.15,103.17,52000000.0
2008-07-30 19:27:00,103.17,103.17,103.155,103.16,55600000.0
2008-07-30 19:28:00,103.155,103.16,103.13,103.15,117000000.0
2008-07-30 19:29:00,103.15,103.16,103.14,103.15,107600000.0
2008-07-30 19:30:00,103.15,103.17,103.14,103.16,71100000.0
2008-07-30 19:31:00,103.15,103.17,103.135,103.17,47300000.0
2008-07-30 19:32:00,103.17,103.18,103.145,103.145,57800000.0
2008-07-30 19:33:00,103.15,103.17,103.145,103.16,21800000.0
2008-07-30 19:34:00,103.155,103.18,103.155,103.18,36100000.0
2008-07-30 19:35:00,103.18,103.19,103.16,103.17,60300000.0
2008-07-30 19:36:00,103.17,103.2,103.155,103.185,110100000.0
2008-07-30 19:37:00,103.185,103.21,103.18,103.19,109400000.0
2008-07-30 19:38:00,103.19,103.21,103.17,103.19,76700000.0
2008-07-30 19:39:00,103.19,103.19,103.155,103.16,38000000.0
2008-07-30 19:40:00,103.17,103.2,103.155,103.185,113600000.0
2008-07-30 19:41:00,103.19,103.2,103.18,103.18,38600000.0
2008-07-30 19:42:00,103.185,103.2,103.18,103.18,67000000.0
2008-07-30 19:43:00,103.18,103.19,103.18,103.19,37100000.0
2008-07-30 19:44:00,103.19,103.21,103.19,103.21,31300000.0
2008-07-30 19:45:00,103.21,103.21,103.2,103.2,42200000.0
2008-07-30 19:46:00,103.2,103.22,103.19,103.2,82700000.0
2008-07-30 19:47:00,103.2,103.2,103.175,103.18,56000000.0
2008-07-30 19:48:00,103.175,103.185,103.17,103.185,46300000.0
2008-07-30 19:49:00,103.185,103.21,103.165,103.19,100800000.0
2008-07-30 19:50:00,103.19,103.195,103.175,103.18,35600000.0
2008-07-30 19:51:00,103.19,103.2,103.18,103.2,49100000.0
2008-07-30 19:52:00,103.2,103.23,103.185,103.21,170000000.0
2008-07-30 19:53:00,103.21,103.23,103.19,103.19,85900000.0
2008-07-30 19:54:00,103.19,103.2,103.18,103.19,121600000.0
2008-07-30 19:55:00,103.19,103.19,103.15,103.175,194000000.0
2008-07-30 19:56:00,103.175,103.18,103.16,103.165,73300000.0
2008-07-30 19:57:00,103.16,103.18,103.145,103.15,113700000.0
2008-07-30 19:58:00,103.145,103.155,103.125,103.145,73000000.0
2008-07-30 19:59:00,103.145,103.165,103.145,103.16,52300000.0
2008-07-30 20:00:00,103.165,103.175,103.15,103.165,94200000.0
2008-07-30 20:01:00,103.16,103.17,103.155,103.155,84500000.0
2008-07-30 20:02:00,103.155,103.17,103.15,103.165,54400000.0
2008-07-30 20:03:00,103.17,103.17,103.145,103.155,55900000.0
2008-07-30 20:04:00,103.16,103.18,103.155,103.165,118800000.0
2008-07-30 20:05:00,103.165,103.175,103.135,103.135,91700000.0
2008-07-30 20:06:00,103.135,103.15,103.115,103.135,60400000.0
2008-07-30 20:07:00,103.14,103.145,103.115,103.115,61200000.0
2008-07-30 20:08:00,103.12,103.13,103.105,103.125,59600000.0
2008-07-30 20:09:00,103.13,103.13,103.115,103.115,50100000.0
2008-07-30 20:10:00,103.11,103.13,103.11,103.13,29100000.0
2008-07-30 20:11:00,103.13,103.13,103.11,103.12,33000000.0
2008-07-30 20:12:00,103.13,103.13,103.11,103.12,20600000.0
2008-07-30 20:13:00,103.11,103.15,103.11,103.15,44700000.0
2008-07-30 20:14:00,103.15,103.16,103.14,103.145,45900000.0
2008-07-30 20:15:00,103.14,103.16,103.14,103.15,23700000.0
2008-07-30 20:16:00,103.155,103.17,103.14,103.14,75800000.0
2008-07-30 20:17:00,103.14,103.15,103.135,103.14,14700000.0
2008-07-30 20:18:00,103.14,103.14,103.12,103.14,47400000.0
2008-07-30 20:19:00,103.145,103.155,103.135,103.15,42000000.0
2008-07-30 20:20:00,103.15,103.165,103.145,103.155,41500000.0
2008-07-30 20:21:00,103.15,103.155,103.145,103.145,29100000.0
2008-07-30 20:22:00,103.145,103.165,103.145,103.16,27800000.0
2008-07-30 20:23:00,103.165,103.17,103.16,103.16,48100000.0
2008-07-30 20:24:00,103.16,103.17,103.15,103.165,57600000.0
2008-07-30 20:25:00,103.16,103.19,103.16,103.17,85300000.0
2008-07-30 20:26:00,103.17,103.18,103.165,103.17,72300000.0
2008-07-30 20:27:00,103.17,103.19,103.165,103.17,67500000.0
2008-07-30 20:28:00,103.17,103.18,103.16,103.17,93800000.0
2008-07-30 20:29:00,103.17,103.19,103.165,103.185,88100000.0
2008-07-30 20:30:00,103.185,103.185,103.145,103.155,57000000.0
2008-07-30 20:31:00,103.155,103.16,103.14,103.145,35800000.0
2008-07-30 20:32:00,103.15,103.16,103.12,103.13,101700000.0
2008-07-30 20:33:00,103.135,103.14,103.125,103.13,76200000.0
2008-07-30 20:34:00,103.14,103.14,103.105,103.12,60600000.0
2008-07-30 20:35:00,103.12,103.14,103.11,103.13,89400000.0
2008-07-30 20:36:00,103.13,103.135,103.125,103.135,84100000.0
2008-07-30 20:37:00,103.135,103.15,103.115,103.12,138000000.0
2008-07-30 20:38:00,103.12,103.125,103.11,103.12,80500000.0
2008-07-30 20:39:00,103.12,103.12,103.105,103.12,29800000.0
2008-07-30 20:40:00,103.115,103.12,103.105,103.105,26700000.0
2008-07-30 20:41:00,103.11,103.115,103.11,103.11,11200000.0
2008-07-30 20:42:00,103.11,103.12,103.105,103.105,53200000.0
2008-07-30 20:43:00,103.11,103.11,103.1,103.11,22800000.0
2008-07-30 20:44:00,103.1,103.11,103.1,103.105,26200000.0
2008-07-30 20:45:00,103.105,103.11,103.1,103.1,22100000.0
2008-07-30 20:46:00,103.095,103.1,103.095,103.095,17200000.0
2008-07-30 20:47:00,103.1,103.11,103.09,103.11,15400000.0
2008-07-30 20:48:00,103.105,103.11,103.095,103.095,28400000.0
2008-07-30 20:49:00,103.1,103.105,103.085,103.09,45700000.0
2008-07-30 20:50:00,103.095,103.12,103.095,103.12,48900000.0
2008-07-30 20:51:00,103.115,103.15,103.11,103.13,75800000.0
2008-07-30 20:52:00,103.13,103.13,103.115,103.115,57800000.0
2008-07-30 20:53:00,103.115,103.13,103.105,103.13,39800000.0
2008-07-30 20:54:00,103.12,103.13,103.12,103.13,62800000.0
2008-07-30 20:55:00,103.13,103.14,103.115,103.14,48900000.0
2008-07-30 20:56:00,103.13,103.14,103.125,103.13,35700000.0
2008-07-30 20:57:00,103.12,103.14,103.12,103.14,76200000.0
2008-07-30 20:58:00,103.14,103.14,103.105,103.11,94900000.0
2008-07-30 20:59:00,103.11,103.11,103.085,103.09,130200000.0
2008-07-30 21:00:00,103.09,103.11,103.07,103.1,95500000.0
2008-07-30 21:01:00,103.095,103.11,103.08,103.08,50600000.0
2008-07-30 21:02:00,103.08,103.09,103.07,103.09,67400000.0
2008-07-30 21:03:00,103.09,103.09,103.06,103.07,55600000.0
2008-07-30 21:04:00,103.08,103.08,103.06,103.07,44800000.0
2008-07-30 21:05:00,103.075,103.08,103.07,103.08,21100000.0
2008-07-30 21:06:00,103.08,103.08,103.07,103.07,44900000.0
2008-07-30 21:07:00,103.07,103.08,103.06,103.07,74300000.0
2008-07-30 21:08:00,103.07,103.075,103.01,103.04,172100000.0
2008-07-30 21:09:00,103.04,103.04,102.995,103.0,84400000.0
2008-07-30 21:10:00,103.0,103.03,103.0,103.005,53800000.0
2008-07-30 21:11:00,103.01,103.015,102.995,102.995,49700000.0
2008-07-30 21:12:00,102.995,103.005,102.98,103.0,92500000.0
2008-07-30 21:13:00,102.995,103.01,102.99,103.01,40900000.0
2008-07-30 21:14:00,103.01,103.02,103.005,103.02,63600000.0
2008-07-30 21:15:00,103.02,103.03,103.02,103.03,34100000.0
2008-07-30 21:16:00,103.04,103.04,103.005,103.01,61200000.0
2008-07-30 21:17:00,103.01,103.03,103.005,103.01,70700000.0
2008-07-30 21:18:00,103.02,103.03,103.01,103.02,46000000.0
2008-07-30 21:19:00,103.02,103.035,103.015,103.035,34000000.0
2008-07-30 21:20:00,103.03,103.04,103.025,103.03,42300000.0
2008-07-30 21:21:00,103.03,103.045,103.02,103.025,93300000.0
2008-07-30 21:22:00,103.02,103.03,103.01,103.03,30100000.0
2008-07-30 21:23:00,103.03,103.03,103.005,103.01,36700000.0
2008-07-30 21:24:00,103.02,103.025,103.0,103.02,57000000.0
2008-07-30 21:25:00,103.02,103.04,103.02,103.025,21100000.0
2008-07-30 21:26:00,103.025,103.045,103.02,103.04,42500000.0
2008-07-30 21:27:00,103.04,103.05,103.035,103.04,24100000.0
2008-07-30 21:28:00,103.04,103.06,103.03,103.05,43200000.0
2008-07-30 21:29:00,103.05,103.07,103.04,103.06,33400000.0
2008-07-30 21:30:00,103.06,103.07,103.03,103.04,56100000.0
2008-07-30 21:31:00,103.04,103.05,103.03,103.04,65300000.0
2008-07-30 21:32:00,103.04,103.08,103.04,103.05,95800000.0
2008-07-30 21:33:00,103.05,103.06,103.04,103.05,43000000.0
2008-07-30 21:34:00,103.05,103.06,103.03,103.06,19500000.0
2008-07-30 21:35:00,103.05,103.055,103.04,103.055,40200000.0
2008-07-30 21:36:00,103.05,103.055,103.05,103.055,3300000.0
2008-07-30 21:37:00,103.05,103.06,103.045,103.045,54800000.0
2008-07-30 21:38:00,103.045,103.06,103.045,103.045,37700000.0
2008-07-30 21:39:00,103.045,103.075,103.04,103.07,50700000.0
2008-07-30 21:40:00,103.07,103.08,103.06,103.065,44900000.0
2008-07-30 21:41:00,103.065,103.08,103.06,103.07,31000000.0
2008-07-30 21:42:00,103.07,103.08,103.065,103.08,47100000.0
2008-07-30 21:43:00,103.08,103.085,103.075,103.075,22900000.0
2008-07-30 21:44:00,103.075,103.075,103.06,103.06,16900000.0
2008-07-30 21:45:00,103.06,103.065,103.055,103.06,28500000.0
2008-07-30 21:46:00,103.06,103.06,103.06,103.06,10900000.0
2008-07-30 21:47:00,103.06,103.07,103.05,103.05,42000000.0
2008-07-30 21:48:00,103.05,103.06,103.05,103.06,40900000.0
2008-07-30 21:49:00,103.06,103.07,103.05,103.06,22800000.0
2008-07-30 21:50:00,103.06,103.07,103.06,103.07,11800000.0
2008-07-30 21:51:00,103.07,103.1,103.065,103.08,43300000.0
2008-07-30 21:52:00,103.08,103.09,103.075,103.08,39900000.0
2008-07-30 21:53:00,103.085,103.085,103.08,103.08,2300000.0
2008-07-30 21:54:00,103.085,103.1,103.075,103.075,19500000.0
2008-07-30 21:55:00,103.08,103.1,103.08,103.09,14300000.0
2008-07-30 21:56:00,103.09,103.09,103.08,103.08,11600000.0
2008-07-30 21:57:00,103.08,103.09,103.08,103.09,11900000.0
2008-07-30 21:58:00,103.08,103.08,103.06,103.07,53300000.0
2008-07-30 21:59:00,103.07,103.08,103.07,103.08,9300000.0
2008-07-30 22:00:00,103.08,103.09,103.08,103.08,12000000.0
2008-07-30 22:01:00,103.08,103.08,103.07,103.07,13900000.0
2008-07-30 22:02:00,103.07,103.075,103.07,103.075,5600000.0
2008-07-30 22:03:00,103.07,103.08,103.07,103.08,7200000.0
2008-07-30 22:04:00,103.08,103.095,103.065,103.065,48400000.0
2008-07-30 22:05:00,103.07,103.08,103.06,103.07,60800000.0
2008-07-30 22:06:00,103.08,103.08,103.07,103.07,17500000.0
2008-07-30 22:07:00,103.07,103.1,103.065,103.1,67700000.0
2008-07-30 22:08:00,103.1,103.11,103.09,103.1,26800000.0
2008-07-30 22:09:00,103.1,103.105,103.1,103.1,13200000.0
2008-07-30 22:10:00,103.09,103.09,103.09,103.09,9900000.0
2008-07-30 22:11:00,103.09,103.1,103.085,103.09,15200000.0
2008-07-30 22:12:00,103.09,103.09,103.075,103.08,12800000.0
2008-07-30 22:13:00,103.08,103.09,103.08,103.09,6000000.0
2008-07-30 22:14:00,103.09,103.11,103.09,103.11,11900000.0
2008-07-30 22:15:00,103.115,103.12,103.1,103.1,16800000.0
2008-07-30 22:16:00,103.11,103.13,103.1,103.1,54200000.0
2008-07-30 22:17:00,103.1,103.115,103.075,103.09,54500000.0
2008-07-30 22:18:00,103.085,103.09,103.07,103.07,57200000.0
2008-07-30 22:19:00,103.07,103.085,103.06,103.07,92200000.0
2008-07-30 22:20:00,103.065,103.08,103.06,103.07,47100000.0
2008-07-30 22:21:00,103.06,103.07,103.06,103.06,24100000.0
2008-07-30 22:22:00,103.06,103.07,103.06,103.07,7600000.0
2008-07-30 22:23:00,103.08,103.08,103.07,103.07,11600000.0
2008-07-30 22:24:00,103.06,103.08,103.06,103.07,27700000.0
2008-07-30 22:25:00,103.07,103.085,103.07,103.085,33700000.0
2008-07-30 22:26:00,103.09,103.095,103.09,103.095,16500000.0
2008-07-30 22:27:00,103.09,103.09,103.09,103.09,16700000.0
2008-07-30 22:28:00,103.09,103.13,103.09,103.11,51100000.0
2008-07-30 22:29:00,103.11,103.115,103.1,103.1,56200000.0
2008-07-30 22:30:00,103.1,103.1,103.085,103.09,47800000.0
2008-07-30 22:31:00,103.095,103.1,103.095,103.1,2000000.0
2008-07-30 22:32:00,103.095,103.125,103.095,103.115,51700000.0
2008-07-30 22:33:00,103.11,103.13,103.105,103.125,78200000.0
2008-07-30 22:34:00,103.125,103.135,103.125,103.135,41000000.0
2008-07-30 22:35:00,103.13,103.135,103.13,103.13,10500000.0
2008-07-30 22:36:00,103.13,103.13,103.13,103.13,6700000.0
2008-07-30 22:37:00,103.13,103.13,103.13,103.13,4300000.0
2008-07-30 22:38:00,103.13,103.13,103.125,103.125,3000000.0
2008-07-30 22:39:00,103.125,103.14,103.12,103.14,47200000.0
2008-07-30 22:40:00,103.14,103.14,103.13,103.135,28900000.0
2008-07-30 22:41:00,103.135,103.135,103.125,103.125,29000000.0
2008-07-30 22:42:00,103.13,103.135,103.1,103.1,43300000.0
2008-07-30 22:43:00,103.1,103.11,103.09,103.1,70800000.0
2008-07-30 22:44:00,103.1,103.14,103.1,103.14,33700000.0
2008-07-30 22:45:00,103.14,103.14,103.12,103.14,56300000.0
2008-07-30 22:46:00,103.14,103.14,103.125,103.13,47500000.0
2008-07-30 22:47:00,103.13,103.14,103.11,103.125,66000000.0
2008-07-30 22:48:00,103.13,103.15,103.125,103.14,66700000.0
2008-07-30 22:49:00,103.14,103.14,103.125,103.13,17900000.0
2008-07-30 22:50:00,103.13,103.135,103.12,103.12,43100000.0
2008-07-30 22:51:00,103.12,103.13,103.11,103.11,29500000.0
2008-07-30 22:52:00,103.115,103.125,103.115,103.115,10700000.0
2008-07-30 22:53:00,103.11,103.115,103.105,103.115,9000000.0
2008-07-30 22:54:00,103.145,103.145,103.064,103.064,16800000.0
2008-07-30 22:55:00,103.115,103.125,103.105,103.12,35300000.0
2008-07-30 22:56:00,103.115,103.13,103.11,103.11,23800000.0
2008-07-30 22:57:00,103.11,103.11,103.1,103.1,10600000.0
2008-07-30 22:58:00,103.105,103.11,103.1,103.105,15400000.0
2008-07-30 22:59:00,103.105,103.11,103.1,103.105,5000000.0
2008-07-30 23:00:00,103.12,103.13,103.075,103.105,30000000.0
2008-07-30 23:01:00,103.05,103.115,103.05,103.07,6000000.0
2008-07-30 23:02:00,103.075,103.085,103.07,103.08,19000000.0
2008-07-30 23:03:00,103.085,103.085,103.08,103.085,4000000.0
2008-07-30 23:04:00,103.075,103.08,103.075,103.08,4000000.0
2008-07-30 23:05:00,103.08,103.085,103.065,103.075,23700000.0
2008-07-30 23:06:00,103.065,103.07,103.065,103.07,13400000.0
2008-07-30 23:07:00,103.07,103.095,103.07,103.095,4800000.0
2008-07-30 23:08:00,103.095,103.095,103.04,103.04,9100000.0
2008-07-30 23:09:00,103.04,103.06,103.035,103.055,21800000.0
2008-07-30 23:10:00,103.06,103.06,103.05,103.05,20000000.0
2008-07-30 23:11:00,103.06,103.09,103.06,103.09,29500000.0
2008-07-30 23:12:00,103.09,103.09,103.06,103.09,24200000.0
2008-07-30 23:13:00,103.08,103.08,103.08,103.08,4200000.0
2008-07-30 23:14:00,103.08,103.09,103.08,103.09,16800000.0
2008-07-30 23:15:00,103.09,103.1,103.06,103.07,59300000.0
2008-07-30 23:16:00,103.07,103.08,103.06,103.08,16300000.0
2008-07-30 23:17:00,103.08,103.08,103.08,103.08,9400000.0
2008-07-30 23:18:00,103.07,103.08,103.07,103.07,8700000.0
2008-07-30 23:19:00,103.07,103.085,103.07,103.085,28800000.0
2008-07-30 23:20:00,103.085,103.11,103.08,103.105,48000000.0
2008-07-30 23:21:00,103.1,103.115,103.08,103.1,64000000.0
2008-07-30 23:22:00,103.105,103.12,103.1,103.11,98000000.0
2008-07-30 23:23:00,103.11,103.115,103.105,103.11,38000000.0
2008-07-30 23:24:00,103.143,103.143,103.07,103.093,16600000.0
2008-07-30 23:25:00,103.11,103.115,103.105,103.105,24800000.0
2008-07-30 23:26:00,103.102,103.108,103.078,103.078,13200000.0
2008-07-30 23:27:00,103.1,103.105,103.1,103.105,15500000.0
2008-07-30 23:28:00,103.09,103.105,103.09,103.09,13000000.0
2008-07-30 23:29:00,103.09,103.11,103.08,103.11,28300000.0
2008-07-30 23:30:00,103.115,103.12,103.105,103.105,21700000.0
2008-07-30 23:31:00,103.09,103.1,103.08,103.09,43700000.0
2008-07-30 23:32:00,103.095,103.1,103.09,103.095,29000000.0
2008-07-30 23:33:00,103.09,103.095,103.09,103.095,6200000.0
2008-07-30 23:34:00,103.09,103.1,103.09,103.095,15100000.0
2008-07-30 23:35:00,103.095,103.1,103.09,103.09,9300000.0
2008-07-30 23:36:00,103.09,103.09,103.09,103.09,7300000.0
2008-07-30 23:37:00,103.09,103.095,103.08,103.095,26300000.0
2008-07-30 23:38:00,103.095,103.1,103.095,103.1,7200000.0
2008-07-30 23:39:00,103.11,103.11,103.1,103.11,3000000.0
2008-07-30 23:40:00,103.095,103.095,103.095,103.095,3100000.0
2008-07-30 23:41:00,103.09,103.1,103.09,103.1,4100000.0
2008-07-30 23:42:00,103.1,103.1,103.08,103.095,9300000.0
2008-07-30 23:43:00,103.11,103.11,103.1,103.11,6600000.0
2008-07-30 23:44:00,103.11,103.11,103.09,103.09,7100000.0
2008-07-30 23:45:00,103.09,103.1,103.09,103.1,16300000.0
2008-07-30 23:46:00,103.1,103.1,103.085,103.085,4100000.0
2008-07-30 23:47:00,103.099,103.099,103.046,103.088,48400000.0
2008-07-30 23:48:00,103.085,103.09,103.08,103.08,31000000.0
2008-07-30 23:49:00,103.08,103.1,103.08,103.1,11300000.0
2008-07-30 23:50:00,103.085,103.09,103.085,103.09,6200000.0
2008-07-30 23:51:00,103.09,103.1,103.085,103.1,21700000.0
2008-07-30 23:52:00,103.095,103.115,103.085,103.1,25200000.0
2008-07-30 23:53:00,103.1,103.105,103.065,103.085,227000000.0
2008-07-30 23:54:00,103.08,103.08,103.055,103.065,75900000.0
2008-07-30 23:55:00,103.065,103.07,103.05,103.07,58800000.0
2008-07-30 23:56:00,103.065,103.105,103.05,103.075,116699998.0
2008-07-30 23:57:00,103.08,103.08,103.045,103.08,54800000.0
2008-07-30 23:58:00,103.08,103.08,103.045,103.055,57500000.0
2008-07-30 23:59:00,103.06,103.08,103.045,103.08,18400000.0
2008-07-31 00:00:00,103.07,103.07,103.03,103.05,27800000.0
2008-07-31 00:01:00,103.05,103.08,103.04,103.08,14700000.0
2008-07-31 00:02:00,103.08,103.08,103.06,103.08,11200000.0
2008-07-31 00:03:00,103.08,103.1,103.05,103.065,38300000.0
2008-07-31 00:04:00,103.065,103.09,103.065,103.08,13900000.0
2008-07-31 00:05:00,103.09,103.1,103.075,103.1,45300000.0
2008-07-31 00:06:00,103.09,103.09,103.085,103.085,7000000.0
2008-07-31 00:07:00,103.085,103.085,103.085,103.085,11900000.0
2008-07-31 00:08:00,103.085,103.12,103.085,103.105,32400000.0
2008-07-31 00:09:00,103.105,103.13,103.105,103.12,26500000.0
2008-07-31 00:10:00,103.105,103.105,103.105,103.105,10900000.0
2008-07-31 00:11:00,103.105,103.13,103.1,103.1,39400000.0
2008-07-31 00:12:00,103.105,103.12,103.1,103.12,24400000.0
2008-07-31 00:13:00,103.11,103.11,103.11,103.11,1000000.0
2008-07-31 00:14:00,103.11,103.11,103.11,103.11,1300000.0
2008-07-31 00:15:00,103.11,103.11,103.1,103.1,10800000.0
2008-07-31 00:16:00,103.1,103.1,103.1,103.1,10000000.0
2008-07-31 00:17:00,103.1,103.1,103.09,103.1,65600000.0
2008-07-31 00:18:00,103.1,103.12,103.1,103.1,27100000.0
2008-07-31 00:19:00,103.11,103.12,103.11,103.12,42400000.0
2008-07-31 00:20:00,103.12,103.12,103.1,103.1,9700000.0
2008-07-31 00:21:00,103.1,103.11,103.1,103.11,5000000.0
2008-07-31 00:22:00,103.1,103.12,103.1,103.11,5200000.0
2008-07-31 00:23:00,103.095,103.13,103.095,103.12,36500000.0
2008-07-31 00:24:00,103.105,103.12,103.105,103.12,12700000.0
2008-07-31 00:25:00,103.12,103.12,103.11,103.12,43700000.0
2008-07-31 00:26:00,103.13,103.13,103.12,103.13,30300000.0
2008-07-31 00:27:00,103.13,103.13,103.12,103.12,38100000.0
2008-07-31 00:28:00,103.12,103.12,103.105,103.12,61200000.0
2008-07-31 00:29:00,103.11,103.11,103.1,103.11,17300000.0
2008-07-31 00:30:00,103.095,103.095,103.09,103.095,15500000.0
2008-07-31 00:31:00,103.095,103.1,103.08,103.085,65000000.0
2008-07-31 00:32:00,103.085,103.11,103.085,103.11,39500000.0
2008-07-31 00:33:00,103.11,103.11,103.085,103.085,11500000.0
2008-07-31 00:34:00,103.085,103.1,103.085,103.1,61600000.0
2008-07-31 00:35:00,103.09,103.11,103.09,103.11,42100000.0
2008-07-31 00:36:00,103.11,103.11,103.09,103.11,21600000.0
2008-07-31 00:37:00,103.11,103.11,103.09,103.09,5900000.0
2008-07-31 00:38:00,103.09,103.1,103.09,103.1,30400000.0
2008-07-31 00:39:00,103.11,103.11,103.11,103.11,4000000.0
2008-07-31 00:40:00,103.1,103.1,103.09,103.1,26100000.0
2008-07-31 00:41:00,103.09,103.09,103.09,103.09,18000000.0
2008-07-31 00:42:00,103.08,103.1,103.08,103.09,5100000.0
2008-07-31 00:43:00,103.08,103.08,103.08,103.08,21300000.0
2008-07-31 00:44:00,103.08,103.08,103.08,103.08,60100000.0
2008-07-31 00:45:00,103.08,103.08,103.08,103.08,10600000.0
2008-07-31 00:46:00,103.08,103.08,103.065,103.07,45500000.0
2008-07-31 00:47:00,103.07,103.08,103.06,103.08,8200000.0
2008-07-31 00:48:00,103.09,103.09,103.08,103.08,5700000.0
2008-07-31 00:49:00,103.075,103.08,103.07,103.08,7200000.0
2008-07-31 00:50:00,103.07,103.07,103.055,103.07,18600000.0
2008-07-31 00:51:00,103.07,103.07,103.07,103.07,6200000.0
2008-07-31 00:52:00,103.08,103.08,103.07,103.08,11200000.0
2008-07-31 00:53:00,103.09,103.09,103.08,103.09,3000000.0
2008-07-31 00:54:00,103.075,103.1,103.075,103.1,36200000.0
2008-07-31 00:55:00,103.09,103.1,103.09,103.09,3000000.0
2008-07-31 00:56:00,103.1,103.1,103.09,103.1,13200000.0
2008-07-31 00:57:00,103.095,103.1,103.085,103.09,19400000.0
2008-07-31 00:58:00,103.08,103.1,103.08,103.1,4100000.0
2008-07-31 00:59:00,103.09,103.09,103.085,103.09,9300000.0
2008-07-31 01:00:00,103.09,103.11,103.085,103.11,206900000.0
2008-07-31 01:01:00,103.11,103.11,103.1,103.11,29100000.0
2008-07-31 01:02:00,103.1,103.11,103.1,103.1,68700000.0
2008-07-31 01:03:00,103.1,103.12,103.1,103.11,126700000.0
2008-07-31 01:04:00,103.11,103.14,103.11,103.12,173900000.0
2008-07-31 01:05:00,103.12,103.13,103.115,103.115,23700000.0
2008-07-31 01:06:00,103.115,103.115,103.115,103.115,3100000.0
2008-07-31 01:07:00,103.12,103.125,103.11,103.115,76300000.0
2008-07-31 01:08:00,103.115,103.115,103.105,103.11,27900000.0
2008-07-31 01:09:00,103.105,103.11,103.105,103.11,11600000.0
2008-07-31 01:10:00,103.105,103.115,103.105,103.11,43200000.0
2008-07-31 01:11:00,103.11,103.11,103.105,103.105,27100000.0
2008-07-31 01:12:00,103.105,103.115,103.105,103.11,12400000.0
2008-07-31 01:13:00,103.11,103.11,103.1,103.1,78100000.0
2008-07-31 01:14:00,103.105,103.12,103.1,103.12,36400000.0
2008-07-31 01:15:00,103.12,103.13,103.12,103.12,195900000.0
2008-07-31 01:16:00,103.115,103.12,103.115,103.12,20300000.0
2008-07-31 01:17:00,103.12,103.13,103.11,103.12,119600000.0
2008-07-31 01:18:00,103.115,103.125,103.11,103.115,144200000.0
2008-07-31 01:19:00,103.115,103.12,103.115,103.12,77200000.0
2008-07-31 01:20:00,103.12,103.12,103.115,103.12,56900000.0
2008-07-31 01:21:00,103.12,103.135,103.115,103.12,42500000.0
2008-07-31 01:22:00,103.125,103.125,103.12,103.12,9300000.0
2008-07-31 01:23:00,103.125,103.125,103.115,103.115,27100000.0
2008-07-31 01:24:00,103.115,103.12,103.105,103.12,25500000.0
2008-07-31 01:25:00,103.11,103.12,103.1,103.1,66700000.0
2008-07-31 01:26:00,103.1,103.115,103.1,103.115,22200000.0
2008-07-31 01:27:00,103.115,103.115,103.105,103.105,12400000.0
2008-07-31 01:28:00,103.105,103.11,103.105,103.11,21400000.0
2008-07-31 01:29:00,103.115,103.115,103.1,103.105,26700000.0
2008-07-31 01:30:00,103.1,103.1,103.095,103.1,33200000.0
2008-07-31 01:31:00,103.105,103.115,103.09,103.09,67900000.0
2008-07-31 01:32:00,103.085,103.11,103.085,103.11,22500000.0
2008-07-31 01:33:00,103.11,103.11,103.1,103.1,16400000.0
2008-07-31 01:34:00,103.11,103.11,103.11,103.11,17000000.0
2008-07-31 01:35:00,103.11,103.11,103.1,103.11,24200000.0
2008-07-31 01:36:00,103.115,103.115,103.105,103.105,20600000.0
2008-07-31 01:37:00,103.11,103.11,103.105,103.11,5100000.0
2008-07-31 01:38:00,103.105,103.12,103.105,103.11,17500000.0
2008-07-31 01:39:00,103.12,103.12,103.11,103.11,4600000.0
2008-07-31 01:40:00,103.11,103.12,103.11,103.115,37100000.0
2008-07-31 01:41:00,103.12,103.14,103.12,103.13,43800000.0
2008-07-31 01:42:00,103.14,103.14,103.13,103.13,32000000.0
2008-07-31 01:43:00,103.13,103.13,103.125,103.125,6200000.0
2008-07-31 01:44:00,103.12,103.13,103.12,103.13,5800000.0
2008-07-31 01:45:00,103.12,103.14,103.12,103.14,15900000.0
2008-07-31 01:46:00,103.14,103.14,103.13,103.13,57400000.0
2008-07-31 01:47:00,103.14,103.15,103.13,103.13,93000000.0
2008-07-31 01:48:00,103.13,103.15,103.13,103.15,29400000.0
2008-07-31 01:49:00,103.15,103.16,103.14,103.16,10200000.0
2008-07-31 01:50:00,103.16,103.17,103.15,103.17,23800000.0
2008-07-31 01:51:00,103.17,103.17,103.15,103.15,48000000.0
2008-07-31 01:52:00,103.16,103.16,103.16,103.16,30000000.0
2008-07-31 01:53:00,103.165,103.17,103.16,103.17,64100000.0
2008-07-31 01:54:00,103.175,103.195,103.17,103.17,108100000.0
2008-07-31 01:55:00,103.18,103.18,103.15,103.17,92900000.0
2008-07-31 01:56:00,103.17,103.19,103.17,103.19,88800000.0
2008-07-31 01:57:00,103.185,103.19,103.175,103.18,136400000.0
2008-07-31 01:58:00,103.18,103.18,103.155,103.155,49600000.0
2008-07-31 01:59:00,103.16,103.19,103.155,103.165,94200000.0
2008-07-31 02:00:00,103.16,103.16,103.13,103.13,113800000.0
2008-07-31 02:01:00,103.12,103.14,103.12,103.13,136500000.0
2008-07-31 02:02:00,103.13,103.135,103.12,103.13,89500000.0
2008-07-31 02:03:00,103.13,103.13,103.11,103.11,74400000.0
2008-07-31 02:04:00,103.11,103.12,103.1,103.11,19600000.0
2008-07-31 02:05:00,103.11,103.12,103.1,103.12,42900000.0
2008-07-31 02:06:00,103.12,103.145,103.12,103.13,101500000.0
2008-07-31 02:07:00,103.135,103.145,103.13,103.145,40700000.0
2008-07-31 02:08:00,103.15,103.155,103.14,103.15,45700000.0
2008-07-31 02:09:00,103.15,103.15,103.145,103.15,18700000.0
2008-07-31 02:10:00,103.15,103.16,103.15,103.155,54900000.0
2008-07-31 02:11:00,103.15,103.17,103.15,103.155,129400000.0
2008-07-31 02:12:00,103.155,103.16,103.15,103.15,71600000.0
2008-07-31 02:13:00,103.16,103.16,103.16,103.16,4000000.0
2008-07-31 02:14:00,103.155,103.16,103.155,103.16,4100000.0
2008-07-31 02:15:00,103.16,103.165,103.16,103.16,15900000.0
2008-07-31 02:16:00,103.155,103.16,103.14,103.14,58300000.0
2008-07-31 02:17:00,103.14,103.14,103.14,103.14,19600000.0
2008-07-31 02:18:00,103.135,103.14,103.12,103.135,100600000.0
2008-07-31 02:19:00,103.13,103.135,103.09,103.09,72000000.0
2008-07-31 02:20:00,103.095,103.125,103.095,103.125,58300000.0
2008-07-31 02:21:00,103.12,103.125,103.12,103.12,64500000.0
2008-07-31 02:22:00,103.12,103.13,103.12,103.13,23800000.0
2008-07-31 02:23:00,103.13,103.13,103.12,103.13,40900000.0
2008-07-31 02:24:00,103.125,103.14,103.115,103.14,73300000.0
2008-07-31 02:25:00,103.14,103.15,103.135,103.15,23200000.0
2008-07-31 02:26:00,103.16,103.18,103.15,103.18,33700000.0
2008-07-31 02:27:00,103.18,103.18,103.16,103.16,48400000.0
2008-07-31 02:28:00,103.16,103.18,103.16,103.17,117900000.0
2008-07-31 02:29:00,103.16,103.18,103.16,103.17,173200000.0
2008-07-31 02:30:00,103.17,103.18,103.17,103.18,41400000.0
2008-07-31 02:31:00,103.18,103.18,103.17,103.18,17800000.0
2008-07-31 02:32:00,103.18,103.19,103.17,103.18,55900000.0
2008-07-31 02:33:00,103.175,103.18,103.17,103.18,74500000.0
2008-07-31 02:34:00,103.18,103.18,103.18,103.18,5300000.0
2008-07-31 02:35:00,103.18,103.18,103.18,103.18,9300000.0
2008-07-31 02:36:00,103.17,103.18,103.17,103.18,15100000.0
2008-07-31 02:37:00,103.17,103.18,103.17,103.17,29600000.0
2008-07-31 02:38:00,103.17,103.18,103.16,103.17,33600000.0
2008-07-31 02:39:00,103.17,103.17,103.16,103.17,18900000.0
2008-07-31 02:40:00,103.16,103.18,103.16,103.18,35800000.0
2008-07-31 02:41:00,103.18,103.18,103.16,103.16,38000000.0
2008-07-31 02:42:00,103.16,103.17,103.16,103.16,10600000.0
2008-07-31 02:43:00,103.16,103.17,103.16,103.17,19200000.0
2008-07-31 02:44:00,103.17,103.17,103.16,103.17,20800000.0
2008-07-31 02:45:00,103.18,103.18,103.17,103.175,79600000.0
2008-07-31 02:46:00,103.17,103.18,103.17,103.17,45200000.0
2008-07-31 02:47:00,103.17,103.17,103.16,103.17,40000000.0
2008-07-31 02:48:00,103.16,103.17,103.16,103.16,37200000.0
2008-07-31 02:49:00,103.16,103.17,103.15,103.155,84900000.0
2008-07-31 02:50:00,103.15,103.16,103.15,103.15,79000000.0
2008-07-31 02:51:00,103.15,103.15,103.13,103.13,54800000.0
2008-07-31 02:52:00,103.14,103.15,103.14,103.15,45900000.0
2008-07-31 02:53:00,103.15,103.155,103.15,103.15,70700000.0
2008-07-31 02:54:00,103.15,103.15,103.125,103.125,93600000.0
2008-07-31 02:55:00,103.12,103.12,103.1,103.1,89300000.0
2008-07-31 02:56:00,103.1,103.11,103.095,103.11,59600000.0
2008-07-31 02:57:00,103.11,103.11,103.11,103.11,7600000.0
2008-07-31 02:58:00,103.11,103.12,103.1,103.1,62400000.0
2008-07-31 02:59:00,103.1,103.1,103.09,103.1,47100000.0
2008-07-31 03:00:00,103.09,103.12,103.09,103.11,94600000.0
2008-07-31 03:01:00,103.1,103.11,103.1,103.11,30300000.0
2008-07-31 03:02:00,103.11,103.11,103.1,103.1,59700000.0
2008-07-31 03:03:00,103.1,103.11,103.1,103.1,62300000.0
2008-07-31 03:04:00,103.1,103.12,103.09,103.11,95300000.0
2008-07-31 03:05:00,103.13,103.13,103.09,103.11,39400000.0
2008-07-31 03:06:00,103.1,103.1,103.08,103.09,43100000.0
2008-07-31 03:07:00,103.09,103.11,103.09,103.11,56700000.0
2008-07-31 03:08:00,103.105,103.11,103.09,103.11,118600000.0
2008-07-31 03:09:00,103.105,103.12,103.1,103.105,71500000.0
2008-07-31 03:10:00,103.105,103.11,103.1,103.1,66500000.0
2008-07-31 03:11:00,103.1,103.105,103.1,103.1,23700000.0
2008-07-31 03:12:00,103.095,103.105,103.09,103.105,88400000.0
2008-07-31 03:13:00,103.1,103.11,103.1,103.1,25500000.0
2008-07-31 03:14:00,103.1,103.11,103.1,103.1,41800000.0
2008-07-31 03:15:00,103.09,103.105,103.08,103.09,126900000.0
2008-07-31 03:16:00,103.09,103.09,103.09,103.09,9500000.0
2008-07-31 03:17:00,103.09,103.11,103.09,103.1,19100000.0
2008-07-31 03:18:00,103.1,103.1,103.09,103.09,8900000.0
2008-07-31 03:19:00,103.09,103.1,103.09,103.1,29600000.0
2008-07-31 03:20:00,103.11,103.11,103.11,103.11,8000000.0
2008-07-31 03:21:00,103.105,103.105,103.095,103.1,42300000.0
2008-07-31 03:22:00,103.095,103.13,103.09,103.115,36500000.0
2008-07-31 03:23:00,103.12,103.12,103.1,103.1,48200000.0
2008-07-31 03:24:00,103.11,103.12,103.1,103.12,59100000.0
2008-07-31 03:25:00,103.12,103.14,103.11,103.14,50500000.0
2008-07-31 03:26:00,103.13,103.15,103.13,103.14,23900000.0
2008-07-31 03:27:00,103.14,103.17,103.14,103.15,82500000.0
2008-07-31 03:28:00,103.14,103.15,103.14,103.15,19200000.0
2008-07-31 03:29:00,103.145,103.15,103.14,103.15,31900000.0
2008-07-31 03:30:00,103.15,103.15,103.11,103.11,42200000.0
2008-07-31 03:31:00,103.11,103.11,103.08,103.1,168000000.0
2008-07-31 03:32:00,103.1,103.1,103.1,103.1,55500000.0
2008-07-31 03:33:00,103.1,103.1,103.1,103.1,113900000.0
2008-07-31 03:34:00,103.1,103.1,103.09,103.1,70700000.0
2008-07-31 03:35:00,103.1,103.1,103.08,103.1,79400000.0
2008-07-31 03:36:00,103.1,103.1,103.1,103.1,80100000.0
2008-07-31 03:37:00,103.1,103.11,103.1,103.11,114800000.0
2008-07-31 03:38:00,103.11,103.11,103.1,103.11,38600000.0
2008-07-31 03:39:00,103.11,103.13,103.11,103.13,28500000.0
2008-07-31 03:40:00,103.12,103.13,103.11,103.11,16200000.0
2008-07-31 03:41:00,103.11,103.11,103.1,103.11,22500000.0
2008-07-31 03:42:00,103.11,103.11,103.1,103.1,49100000.0
2008-07-31 03:43:00,103.1,103.1,103.1,103.1,22300000.0
2008-07-31 03:44:00,103.11,103.11,103.11,103.11,13000000.0
2008-07-31 03:45:00,103.1,103.12,103.1,103.12,129100000.0
2008-07-31 03:46:00,103.12,103.13,103.11,103.12,44400000.0
2008-07-31 03:47:00,103.11,103.12,103.11,103.12,33600000.0
2008-07-31 03:48:00,103.11,103.12,103.11,103.11,11000000.0
2008-07-31 03:49:00,103.11,103.12,103.11,103.11,45900000.0
2008-07-31 03:50:00,103.11,103.11,103.1,103.11,37700000.0
2008-07-31 03:51:00,103.11,103.11,103.1,103.11,19300000.0
2008-07-31 03:52:00,103.11,103.11,103.1,103.1,17200000.0
2008-07-31 03:53:00,103.1,103.1,103.09,103.09,32400000.0
2008-07-31 03:54:00,103.09,103.11,103.09,103.1,23200000.0
2008-07-31 03:55:00,103.1,103.1,103.09,103.1,18100000.0
2008-07-31 03:56:00,103.1,103.1,103.09,103.09,18900000.0
2008-07-31 03:57:00,103.09,103.12,103.09,103.11,53400000.0
2008-07-31 03:58:00,103.11,103.11,103.1,103.1,28500000.0
2008-07-31 03:59:00,103.1,103.11,103.09,103.11,117000000.0
2008-07-31 04:00:00,103.11,103.12,103.1,103.11,75900000.0
2008-07-31 04:01:00,103.11,103.11,103.09,103.1,34000000.0
2008-07-31 04:02:00,103.1,103.1,103.09,103.1,31000000.0
2008-07-31 04:03:00,103.1,103.1,103.085,103.085,72400000.0
2008-07-31 04:04:00,103.08,103.11,103.08,103.11,45100000.0
2008-07-31 04:05:00,103.11,103.11,103.09,103.09,24600000.0
2008-07-31 04:06:00,103.09,103.09,103.08,103.08,54800000.0
2008-07-31 04:07:00,103.08,103.09,103.07,103.08,48400000.0
2008-07-31 04:08:00,103.09,103.09,103.07,103.08,120400000.0
2008-07-31 04:09:00,103.08,103.09,103.08,103.09,41500000.0
2008-07-31 04:10:00,103.09,103.09,103.08,103.08,70100000.0
2008-07-31 04:11:00,103.08,103.09,103.08,103.08,56700000.0
2008-07-31 04:12:00,103.08,103.08,103.08,103.08,1700000.0
2008-07-31 04:13:00,103.08,103.08,103.065,103.07,45700000.0
2008-07-31 04:14:00,103.07,103.08,103.07,103.08,104100000.0
2008-07-31 04:15:00,103.08,103.08,103.07,103.07,52100000.0
2008-07-31 04:16:00,103.07,103.08,103.07,103.07,74600000.0
2008-07-31 04:17:00,103.08,103.08,103.07,103.08,59900000.0
2008-07-31 04:18:00,103.08,103.09,103.07,103.08,15400000.0
2008-07-31 04:19:00,103.09,103.09,103.09,103.09,38200000.0
2008-07-31 04:20:00,103.08,103.09,103.08,103.09,39900000.0
2008-07-31 04:21:00,103.1,103.1,103.09,103.09,31200000.0
2008-07-31 04:22:00,103.1,103.11,103.1,103.11,16900000.0
2008-07-31 04:23:00,103.11,103.11,103.1,103.1,10000000.0
2008-07-31 04:24:00,103.1,103.11,103.09,103.11,68400000.0
2008-07-31 04:25:00,103.11,103.12,103.11,103.12,62800000.0
2008-07-31 04:26:00,103.12,103.12,103.11,103.11,47500000.0
2008-07-31 04:27:00,103.12,103.15,103.12,103.13,65600000.0
2008-07-31 04:28:00,103.13,103.14,103.13,103.13,24100000.0
2008-07-31 04:29:00,103.13,103.13,103.12,103.12,44000000.0
2008-07-31 04:30:00,103.12,103.12,103.11,103.12,28100000.0
2008-07-31 04:31:00,103.12,103.12,103.12,103.12,5700000.0
2008-07-31 04:32:00,103.13,103.14,103.13,103.13,18600000.0
2008-07-31 04:33:00,103.13,103.13,103.13,103.13,4500000.0
2008-07-31 04:34:00,103.12,103.13,103.12,103.12,26200000.0
2008-07-31 04:35:00,103.13,103.13,103.12,103.12,22100000.0
2008-07-31 04:36:00,103.12,103.13,103.12,103.12,28700000.0
2008-07-31 04:37:00,103.13,103.14,103.13,103.13,38700000.0
2008-07-31 04:38:00,103.14,103.17,103.14,103.16,74200000.0
2008-07-31 04:39:00,103.17,103.17,103.16,103.16,41300000.0
2008-07-31 04:40:00,103.155,103.155,103.14,103.15,72000000.0
2008-07-31 04:41:00,103.15,103.15,103.14,103.14,11400000.0
2008-07-31 04:42:00,103.14,103.15,103.14,103.15,12600000.0
2008-07-31 04:43:00,103.15,103.15,103.14,103.14,13600000.0
2008-07-31 04:44:00,103.14,103.15,103.14,103.15,31600000.0
2008-07-31 04:45:00,103.15,103.16,103.15,103.16,10000000.0
2008-07-31 04:46:00,103.15,103.16,103.15,103.15,31100000.0
2008-07-31 04:47:00,103.14,103.14,103.13,103.13,15900000.0
2008-07-31 04:48:00,103.13,103.14,103.13,103.13,36100000.0
2008-07-31 04:49:00,103.13,103.13,103.115,103.13,24300000.0
2008-07-31 04:50:00,103.12,103.13,103.12,103.12,21200000.0
2008-07-31 04:51:00,103.11,103.12,103.11,103.12,10400000.0
2008-07-31 04:52:00,103.12,103.12,103.105,103.11,26900000.0
2008-07-31 04:53:00,103.11,103.12,103.11,103.12,4500000.0
2008-07-31 04:54:00,103.12,103.12,103.1,103.12,141700000.0
2008-07-31 04:55:00,103.12,103.12,103.1,103.1,54600000.0
2008-07-31 04:56:00,103.1,103.13,103.1,103.11,81600000.0
2008-07-31 04:57:00,103.1,103.1,103.1,103.1,60700000.0
2008-07-31 04:58:00,103.1,103.1,103.1,103.1,32400000.0
2008-07-31 04:59:00,103.1,103.1,103.09,103.1,95800000.0
2008-07-31 05:00:00,103.09,103.1,103.09,103.1,14800000.0
2008-07-31 05:01:00,103.1,103.1,103.1,103.1,21600000.0
2008-07-31 05:02:00,103.1,103.1,103.09,103.09,78800000.0
2008-07-31 05:03:00,103.1,103.1,103.09,103.09,180600000.0
2008-07-31 05:04:00,103.1,103.11,103.09,103.11,34700000.0
2008-07-31 05:05:00,103.11,103.13,103.11,103.11,80800000.0
2008-07-31 05:06:00,103.12,103.12,103.105,103.12,51900000.0
2008-07-31 05:07:00,103.12,103.12,103.1,103.1,7000000.0
2008-07-31 05:08:00,103.1,103.11,103.1,103.1,10900000.0
2008-07-31 05:09:00,103.1,103.11,103.09,103.11,15900000.0
2008-07-31 05:10:00,103.095,103.12,103.095,103.11,11100000.0
2008-07-31 05:11:00,103.1,103.12,103.1,103.12,64300000.0
2008-07-31 05:12:00,103.11,103.12,103.11,103.11,43400000.0
2008-07-31 05:13:00,103.11,103.11,103.1,103.1,5000000.0
2008-07-31 05:14:00,103.11,103.12,103.11,103.12,21300000.0
2008-07-31 05:15:00,103.12,103.12,103.11,103.11,17200000.0
2008-07-31 05:16:00,103.11,103.115,103.1,103.1,37400000.0
2008-07-31 05:17:00,103.1,103.12,103.1,103.11,41900000.0
2008-07-31 05:18:00,103.11,103.11,103.1,103.1,10800000.0
2008-07-31 05:19:00,103.1,103.12,103.1,103.11,29500000.0
2008-07-31 05:20:00,103.11,103.12,103.11,103.12,11000000.0
2008-07-31 05:21:00,103.12,103.12,103.1,103.11,15100000.0
2008-07-31 05:22:00,103.11,103.11,103.1,103.11,17400000.0
2008-07-31 05:23:00,103.13,103.13,103.11,103.11,40100000.0
2008-07-31 05:24:00,103.11,103.13,103.11,103.115,57400000.0
2008-07-31 05:25:00,103.12,103.13,103.11,103.12,31300000.0
2008-07-31 05:26:00,103.13,103.14,103.13,103.13,16600000.0
2008-07-31 05:27:00,103.13,103.14,103.13,103.13,18800000.0
2008-07-31 05:28:00,103.13,103.13,103.12,103.13,14700000.0
2008-07-31 05:29:00,103.13,103.13,103.12,103.12,14900000.0
2008-07-31 05:30:00,103.13,103.13,103.11,103.11,44200000.0
2008-07-31 05:31:00,103.11,103.11,103.11,103.11,56500000.0
2008-07-31 05:32:00,103.12,103.12,103.11,103.11,17600000.0
2008-07-31 05:33:00,103.11,103.12,103.11,103.11,18300000.0
2008-07-31 05:34:00,103.12,103.12,103.11,103.12,11300000.0
2008-07-31 05:35:00,103.12,103.12,103.12,103.12,1700000.0
2008-07-31 05:36:00,103.13,103.13,103.1,103.1,179900000.0
2008-07-31 05:37:00,103.1,103.1,103.1,103.1,71500000.0
2008-07-31 05:38:00,103.1,103.11,103.08,103.11,60800000.0
2008-07-31 05:39:00,103.12,103.13,103.12,103.13,37200000.0
2008-07-31 05:40:00,103.13,103.13,103.11,103.11,28500000.0
2008-07-31 05:41:00,103.12,103.13,103.105,103.12,51500000.0
2008-07-31 05:42:00,103.12,103.12,103.1,103.1,15900000.0
2008-07-31 05:43:00,103.1,103.11,103.1,103.11,77800000.0
2008-07-31 05:44:00,103.11,103.12,103.11,103.11,7800000.0
2008-07-31 05:45:00,103.11,103.13,103.11,103.13,19200000.0
2008-07-31 05:46:00,103.13,103.14,103.13,103.14,19900000.0
2008-07-31 05:47:00,103.13,103.13,103.12,103.12,27500000.0
2008-07-31 05:48:00,103.12,103.13,103.12,103.13,57100000.0
2008-07-31 05:49:00,103.13,103.15,103.12,103.13,154400000.0
2008-07-31 05:50:00,103.13,103.14,103.13,103.13,18900000.0
2008-07-31 05:51:00,103.13,103.14,103.12,103.13,29200000.0
2008-07-31 05:52:00,103.13,103.13,103.13,103.13,5600000.0
2008-07-31 05:53:00,103.13,103.15,103.13,103.14,21500000.0
2008-07-31 05:54:00,103.14,103.14,103.13,103.14,39200000.0
2008-07-31 05:55:00,103.14,103.14,103.14,103.14,11500000.0
2008-07-31 05:56:00,103.14,103.14,103.14,103.14,13200000.0
2008-07-31 05:57:00,103.14,103.14,103.14,103.14,15600000.0
2008-07-31 05:58:00,103.14,103.15,103.14,103.14,38200000.0
2008-07-31 05:59:00,103.14,103.14,103.12,103.13,67700000.0
2008-07-31 06:00:00,103.13,103.14,103.13,103.13,68500000.0
2008-07-31 06:01:00,103.135,103.14,103.13,103.135,58100000.0
2008-07-31 06:02:00,103.13,103.13,103.125,103.13,55800000.0
2008-07-31 06:03:00,103.13,103.13,103.12,103.125,88600000.0
2008-07-31 06:04:00,103.13,103.14,103.12,103.12,110700000.0
2008-07-31 06:05:00,103.11,103.12,103.1,103.11,50600000.0
2008-07-31 06:06:00,103.1,103.1,103.09,103.1,25800000.0
2008-07-31 06:07:00,103.1,103.1,103.1,103.1,8700000.0
2008-07-31 06:08:00,103.1,103.1,103.1,103.1,31900000.0
2008-07-31 06:09:00,103.1,103.11,103.09,103.1,90400000.0
2008-07-31 06:10:00,103.09,103.1,103.09,103.09,35600000.0
2008-07-31 06:11:00,103.085,103.09,103.07,103.08,62800000.0
2008-07-31 06:12:00,103.09,103.09,103.08,103.08,94200000.0
2008-07-31 06:13:00,103.09,103.1,103.08,103.09,68100000.0
2008-07-31 06:14:00,103.1,103.1,103.09,103.09,8600000.0
2008-07-31 06:15:00,103.1,103.11,103.09,103.11,46000000.0
2008-07-31 06:16:00,103.11,103.12,103.11,103.11,35400000.0
2008-07-31 06:17:00,103.11,103.135,103.1,103.115,119800000.0
2008-07-31 06:18:00,103.115,103.12,103.1,103.1,115400000.0
2008-07-31 06:19:00,103.1,103.1,103.09,103.09,42300000.0
2008-07-31 06:20:00,103.09,103.11,103.09,103.1,31900000.0
2008-07-31 06:21:00,103.1,103.1,103.1,103.1,13200000.0
2008-07-31 06:22:00,103.1,103.11,103.09,103.1,59900000.0
2008-07-31 06:23:00,103.1,103.11,103.1,103.1,57900000.0
2008-07-31 06:24:00,103.1,103.11,103.1,103.11,55300000.0
2008-07-31 06:25:00,103.11,103.11,103.1,103.1,15800000.0
2008-07-31 06:26:00,103.09,103.1,103.09,103.1,16700000.0
2008-07-31 06:27:00,103.1,103.1,103.08,103.09,73300000.0
2008-07-31 06:28:00,103.09,103.09,103.06,103.07,38500000.0
2008-07-31 06:29:00,103.08,103.08,103.045,103.07,91400000.0
2008-07-31 06:30:00,103.06,103.07,103.06,103.07,41800000.0
2008-07-31 06:31:00,103.06,103.07,103.06,103.06,48500000.0
2008-07-31 06:32:00,103.06,103.07,103.06,103.07,27500000.0
2008-07-31 06:33:00,103.07,103.08,103.07,103.07,20300000.0
2008-07-31 06:34:00,103.07,103.07,103.06,103.06,12600000.0
2008-07-31 06:35:00,103.06,103.08,103.06,103.08,39700000.0
2008-07-31 06:36:00,103.08,103.09,103.08,103.08,80600000.0
2008-07-31 06:37:00,103.08,103.09,103.08,103.08,49000000.0
2008-07-31 06:38:00,103.08,103.09,103.08,103.08,33200000.0
2008-07-31 06:39:00,103.08,103.08,103.06,103.07,15200000.0
2008-07-31 06:40:00,103.065,103.075,103.06,103.065,60500000.0
2008-07-31 06:41:00,103.065,103.11,103.06,103.1,56300000.0
2008-07-31 06:42:00,103.09,103.11,103.09,103.09,77000000.0
2008-07-31 06:43:00,103.09,103.1,103.08,103.1,31300000.0
2008-07-31 06:44:00,103.1,103.1,103.09,103.1,10600000.0
2008-07-31 06:45:00,103.1,103.1,103.095,103.095,6100000.0
2008-07-31 06:46:00,103.11,103.11,103.09,103.09,12600000.0
2008-07-31 06:47:00,103.09,103.09,103.08,103.08,21500000.0
2008-07-31 06:48:00,103.09,103.09,103.08,103.09,22800000.0
2008-07-31 06:49:00,103.08,103.09,103.08,103.08,28600000.0
2008-07-31 06:50:00,103.08,103.09,103.08,103.09,8500000.0
2008-07-31 06:51:00,103.08,103.09,103.07,103.07,64300000.0
2008-07-31 06:52:00,103.07,103.07,103.06,103.06,18900000.0
2008-07-31 06:53:00,103.06,103.08,103.06,103.08,24500000.0
2008-07-31 06:54:00,103.08,103.09,103.075,103.09,43300000.0
2008-07-31 06:55:00,103.09,103.12,103.09,103.1,89500000.0
2008-07-31 06:56:00,103.09,103.09,103.07,103.07,23400000.0
2008-07-31 06:57:00,103.08,103.09,103.07,103.07,91800000.0
2008-07-31 06:58:00,103.07,103.07,103.065,103.065,17100000.0
2008-07-31 06:59:00,103.07,103.08,103.07,103.07,56800000.0
2008-07-31 07:00:00,103.07,103.08,103.06,103.07,48700000.0
2008-07-31 07:01:00,103.06,103.08,103.06,103.07,37400000.0
2008-07-31 07:02:00,103.07,103.07,103.06,103.07,33200000.0
2008-07-31 07:03:00,103.07,103.07,103.06,103.06,78500000.0
2008-07-31 07:04:00,103.06,103.065,103.05,103.05,55200000.0
2008-07-31 07:05:00,103.06,103.06,103.06,103.06,13200000.0
2008-07-31 07:06:00,103.06,103.08,103.06,103.07,66500000.0
2008-07-31 07:07:00,103.07,103.09,103.07,103.08,46000000.0
2008-07-31 07:08:00,103.08,103.08,103.07,103.07,21800000.0
2008-07-31 07:09:00,103.07,103.09,103.06,103.08,59100000.0
2008-07-31 07:10:00,103.08,103.09,103.07,103.09,27500000.0
2008-07-31 07:11:00,103.09,103.09,103.08,103.085,32700000.0
2008-07-31 07:12:00,103.09,103.09,103.08,103.09,35700000.0
2008-07-31 07:13:00,103.09,103.1,103.08,103.09,27600000.0
2008-07-31 07:14:00,103.09,103.09,103.08,103.08,17000000.0
2008-07-31 07:15:00,103.08,103.09,103.08,103.09,11000000.0
2008-07-31 07:16:00,103.085,103.09,103.07,103.07,24900000.0
2008-07-31 07:17:00,103.07,103.08,103.07,103.07,46200000.0
2008-07-31 07:18:00,103.07,103.08,103.07,103.08,28400000.0
2008-07-31 07:19:00,103.08,103.09,103.07,103.09,25000000.0
2008-07-31 07:20:00,103.09,103.09,103.08,103.08,45000000.0
2008-07-31 07:21:00,103.075,103.075,103.075,103.075,3100000.0
2008-07-31 07:22:00,103.08,103.09,103.075,103.075,74400000.0
2008-07-31 07:23:00,103.08,103.08,103.065,103.065,36900000.0
2008-07-31 07:24:00,103.065,103.07,103.065,103.07,4800000.0
2008-07-31 07:25:00,103.07,103.08,103.065,103.075,21300000.0
2008-07-31 07:26:00,103.08,103.08,103.055,103.07,56500000.0
2008-07-31 07:27:00,103.07,103.09,103.07,103.09,6100000.0
2008-07-31 07:28:00,103.07,103.08,103.055,103.055,19900000.0
2008-07-31 07:29:00,103.06,103.08,103.06,103.075,66000000.0
2008-07-31 07:30:00,103.09,103.09,103.08,103.08,34500000.0
2008-07-31 07:31:00,103.08,103.09,103.08,103.08,27600000.0
2008-07-31 07:32:00,103.08,103.08,103.07,103.07,11300000.0
2008-07-31 07:33:00,103.07,103.08,103.07,103.08,52900000.0
2008-07-31 07:34:00,103.08,103.08,103.07,103.07,16000000.0
2008-07-31 07:35:00,103.06,103.07,103.06,103.06,56200000.0
2008-07-31 07:36:00,103.06,103.07,103.06,103.07,25800000.0
2008-07-31 07:37:00,103.07,103.085,103.07,103.08,85200000.0
2008-07-31 07:38:00,103.08,103.08,103.07,103.08,33300000.0
2008-07-31 07:39:00,103.08,103.09,103.07,103.08,92800000.0
2008-07-31 07:40:00,103.08,103.08,103.07,103.08,29600000.0
2008-07-31 07:41:00,103.08,103.08,103.08,103.08,1700000.0
2008-07-31 07:42:00,103.08,103.09,103.08,103.09,44200000.0
2008-07-31 07:43:00,103.09,103.12,103.09,103.095,36700000.0
2008-07-31 07:44:00,103.11,103.13,103.07,103.075,70400000.0
2008-07-31 07:45:00,103.08,103.13,103.06,103.11,69600000.0
2008-07-31 07:46:00,103.11,103.11,103.1,103.11,11000000.0
2008-07-31 07:47:00,103.11,103.11,103.09,103.095,21500000.0
2008-07-31 07:48:00,103.1,103.12,103.1,103.12,60200000.0
2008-07-31 07:49:00,103.11,103.12,103.11,103.12,60500000.0
2008-07-31 07:50:00,103.12,103.12,103.11,103.12,27700000.0
2008-07-31 07:51:00,103.12,103.13,103.1,103.11,76400000.0
2008-07-31 07:52:00,103.12,103.13,103.11,103.12,71300000.0
2008-07-31 07:53:00,103.12,103.14,103.12,103.13,103300000.0
2008-07-31 07:54:00,103.13,103.13,103.11,103.11,70600000.0
2008-07-31 07:55:00,103.11,103.115,103.1,103.11,77200000.0
2008-07-31 07:56:00,103.11,103.12,103.1,103.12,44200000.0
2008-07-31 07:57:00,103.12,103.15,103.12,103.14,53100000.0
2008-07-31 07:58:00,103.14,103.15,103.14,103.15,23700000.0
2008-07-31 07:59:00,103.15,103.18,103.145,103.17,21100000.0
2008-07-31 08:00:00,103.17,103.17,103.12,103.13,81900000.0
2008-07-31 08:01:00,103.13,103.13,103.115,103.115,39500000.0
2008-07-31 08:02:00,103.11,103.13,103.11,103.11,89100000.0
2008-07-31 08:03:00,103.11,103.12,103.11,103.12,42600000.0
2008-07-31 08:04:00,103.115,103.13,103.11,103.11,48000000.0
2008-07-31 08:05:00,103.11,103.12,103.11,103.11,116100000.0
2008-07-31 08:06:00,103.11,103.11,103.07,103.08,101000000.0
2008-07-31 08:07:00,103.08,103.08,103.06,103.07,81100000.0
2008-07-31 08:08:00,103.07,103.09,103.06,103.08,148800000.0
2008-07-31 08:09:00,103.08,103.12,103.08,103.12,59200000.0
2008-07-31 08:10:00,103.13,103.14,103.12,103.12,162900000.0
2008-07-31 08:11:00,103.105,103.11,103.08,103.1,178800000.0
2008-07-31 08:12:00,103.1,103.1,103.05,103.07,117100000.0
2008-07-31 08:13:00,103.08,103.1,103.06,103.07,115400000.0
2008-07-31 08:14:00,103.07,103.09,103.065,103.08,85400000.0
2008-07-31 08:15:00,103.07,103.1,103.07,103.08,96000000.0
2008-07-31 08:16:00,103.08,103.09,103.07,103.07,53300000.0
2008-07-31 08:17:00,103.07,103.08,103.06,103.08,73900000.0
2008-07-31 08:18:00,103.08,103.1,103.07,103.08,126800000.0
2008-07-31 08:19:00,103.08,103.1,103.06,103.06,174700000.0
2008-07-31 08:20:00,103.06,103.08,103.06,103.07,88100000.0
2008-07-31 08:21:00,103.07,103.08,103.06,103.08,43000000.0
2008-07-31 08:22:00,103.08,103.09,103.08,103.09,50400000.0
2008-07-31 08:23:00,103.09,103.11,103.09,103.09,79500000.0
2008-07-31 08:24:00,103.09,103.1,103.09,103.1,80400000.0
2008-07-31 08:25:00,103.1,103.11,103.09,103.11,110100000.0
2008-07-31 08:26:00,103.105,103.115,103.09,103.1,209400000.0
2008-07-31 08:27:00,103.105,103.13,103.09,103.1,187300000.0
2008-07-31 08:28:00,103.1,103.11,103.075,103.1,154900000.0
2008-07-31 08:29:00,103.1,103.1,103.085,103.1,165000000.0
2008-07-31 08:30:00,103.1,103.13,103.085,103.13,81000000.0
2008-07-31 08:31:00,103.12,103.13,103.12,103.12,52900000.0
2008-07-31 08:32:00,103.12,103.12,103.095,103.095,55300000.0
2008-07-31 08:33:00,103.095,103.11,103.09,103.1,60800000.0
2008-07-31 08:34:00,103.1,103.11,103.1,103.1,24300000.0
2008-07-31 08:35:00,103.09,103.1,103.07,103.085,60000000.0
2008-07-31 08:36:00,103.09,103.1,103.08,103.09,64200000.0
2008-07-31 08:37:00,103.09,103.1,103.07,103.08,40100000.0
2008-07-31 08:38:00,103.09,103.15,103.08,103.14,120800000.0
2008-07-31 08:39:00,103.14,103.17,103.135,103.14,143700000.0
2008-07-31 08:40:00,103.14,103.16,103.135,103.15,95300000.0
2008-07-31 08:41:00,103.15,103.17,103.15,103.17,84500000.0
2008-07-31 08:42:00,103.16,103.17,103.15,103.16,77300000.0
2008-07-31 08:43:00,103.17,103.19,103.16,103.18,98400000.0
2008-07-31 08:44:00,103.18,103.195,103.15,103.19,122400000.0
2008-07-31 08:45:00,103.19,103.24,103.18,103.23,173400000.0
2008-07-31 08:46:00,103.23,103.24,103.2,103.2,152800000.0
2008-07-31 08:47:00,103.2,103.22,103.2,103.205,80100000.0
2008-07-31 08:48:00,103.21,103.21,103.17,103.19,72500000.0
2008-07-31 08:49:00,103.18,103.19,103.18,103.19,66500000.0
2008-07-31 08:50:00,103.18,103.22,103.18,103.22,195800000.0
2008-07-31 08:51:00,103.22,103.24,103.2,103.23,165600000.0
2008-07-31 08:52:00,103.22,103.23,103.19,103.22,164600000.0
2008-07-31 08:53:00,103.22,103.22,103.2,103.2,124200000.0
2008-07-31 08:54:00,103.2,103.21,103.19,103.2,74800000.0
2008-07-31 08:55:00,103.2,103.21,103.19,103.195,89600000.0
2008-07-31 08:56:00,103.2,103.2,103.18,103.19,142500000.0
2008-07-31 08:57:00,103.19,103.22,103.19,103.2,141000000.0
2008-07-31 08:58:00,103.2,103.2,103.17,103.18,145700000.0
2008-07-31 08:59:00,103.18,103.18,103.14,103.17,212300000.0
2008-07-31 09:00:00,103.18,103.2,103.17,103.18,168400000.0
2008-07-31 09:01:00,103.18,103.2,103.17,103.17,235700000.0
2008-07-31 09:02:00,103.17,103.2,103.17,103.2,152300000.0
2008-07-31 09:03:00,103.19,103.22,103.18,103.21,194400000.0
2008-07-31 09:04:00,103.21,103.22,103.19,103.19,116700000.0
2008-07-31 09:05:00,103.19,103.22,103.17,103.2,187699999.0
2008-07-31 09:06:00,103.2,103.2,103.19,103.19,51600000.0
2008-07-31 09:07:00,103.19,103.2,103.18,103.18,49800000.0
2008-07-31 09:08:00,103.19,103.21,103.19,103.19,92600000.0
2008-07-31 09:09:00,103.19,103.21,103.19,103.21,40500000.0
2008-07-31 09:10:00,103.2,103.23,103.2,103.21,96000000.0
2008-07-31 09:11:00,103.21,103.22,103.2,103.2,78900000.0
2008-07-31 09:12:00,103.19,103.23,103.19,103.22,117400000.0
2008-07-31 09:13:00,103.22,103.24,103.21,103.22,103600000.0
2008-07-31 09:14:00,103.22,103.23,103.2,103.21,102900000.0
2008-07-31 09:15:00,103.21,103.28,103.21,103.28,93300000.0
2008-07-31 09:16:00,103.28,103.29,103.26,103.26,113600000.0
2008-07-31 09:17:00,103.25,103.27,103.23,103.23,110400000.0
2008-07-31 09:18:00,103.24,103.26,103.24,103.25,155600000.0
2008-07-31 09:19:00,103.25,103.26,103.24,103.25,96700000.0
2008-07-31 09:20:00,103.25,103.26,103.23,103.23,109000000.0
2008-07-31 09:21:00,103.23,103.24,103.22,103.24,117200000.0
2008-07-31 09:22:00,103.24,103.26,103.23,103.24,163900000.0
2008-07-31 09:23:00,103.24,103.26,103.235,103.24,95300000.0
2008-07-31 09:24:00,103.24,103.27,103.225,103.26,266300004.0
2008-07-31 09:25:00,103.25,103.26,103.245,103.25,27200000.0
2008-07-31 09:26:00,103.25,103.26,103.225,103.24,63600001.0
2008-07-31 09:27:00,103.23,103.28,103.225,103.27,66600000.0
2008-07-31 09:28:00,103.265,103.27,103.22,103.23,58700000.0
2008-07-31 09:29:00,103.23,103.24,103.22,103.23,76600000.0
2008-07-31 09:30:00,103.23,103.24,103.23,103.23,108600000.0
2008-07-31 09:31:00,103.22,103.25,103.22,103.23,131300000.0
2008-07-31 09:32:00,103.23,103.25,103.23,103.24,80900000.0
2008-07-31 09:33:00,103.24,103.26,103.24,103.26,26200000.0
2008-07-31 09:34:00,103.26,103.26,103.26,103.26,56000000.0
2008-07-31 09:35:00,103.26,103.28,103.25,103.27,41100000.0
2008-07-31 09:36:00,103.27,103.27,103.25,103.25,42900000.0
2008-07-31 09:37:00,103.25,103.26,103.25,103.26,39800000.0
2008-07-31 09:38:00,103.26,103.29,103.26,103.27,102200000.0
2008-07-31 09:39:00,103.27,103.28,103.24,103.25,141900000.0
2008-07-31 09:40:00,103.25,103.3,103.24,103.28,81100000.0
2008-07-31 09:41:00,103.29,103.29,103.27,103.27,75100000.0
2008-07-31 09:42:00,103.28,103.29,103.27,103.29,63800000.0
2008-07-31 09:43:00,103.29,103.32,103.28,103.29,96000000.0
2008-07-31 09:44:00,103.3,103.32,103.29,103.31,106200000.0
2008-07-31 09:45:00,103.31,103.33,103.31,103.32,103000000.0
2008-07-31 09:46:00,103.32,103.33,103.295,103.32,202800000.0
2008-07-31 09:47:00,103.32,103.33,103.3,103.3,128200000.0
2008-07-31 09:48:00,103.295,103.32,103.29,103.3,212500000.0
2008-07-31 09:49:00,103.3,103.32,103.29,103.29,173100000.0
2008-07-31 09:50:00,103.29,103.35,103.28,103.32,168800000.0
2008-07-31 09:51:00,103.31,103.35,103.31,103.35,136800000.0
2008-07-31 09:52:00,103.35,103.38,103.32,103.33,167500000.0
2008-07-31 09:53:00,103.33,103.33,103.285,103.29,198000000.0
2008-07-31 09:54:00,103.29,103.3,103.28,103.3,148500000.0
2008-07-31 09:55:00,103.29,103.3,103.27,103.27,130900000.0
2008-07-31 09:56:00,103.28,103.3,103.27,103.29,190400000.0
2008-07-31 09:57:00,103.29,103.29,103.27,103.27,141500000.0
2008-07-31 09:58:00,103.28,103.29,103.275,103.28,90800000.0
2008-07-31 09:59:00,103.28,103.29,103.28,103.29,23000000.0
2008-07-31 10:00:00,103.29,103.29,103.28,103.29,38200000.0
2008-07-31 10:01:00,103.29,103.29,103.27,103.28,117600000.0
2008-07-31 10:02:00,103.28,103.28,103.27,103.28,47000000.0
2008-07-31 10:03:00,103.27,103.28,103.26,103.28,89900000.0
2008-07-31 10:04:00,103.28,103.29,103.26,103.28,60900000.0
2008-07-31 10:05:00,103.26,103.28,103.26,103.28,18000000.0
2008-07-31 10:06:00,103.28,103.31,103.27,103.3,56700000.0
2008-07-31 10:07:00,103.3,103.33,103.29,103.3,97800000.0
2008-07-31 10:08:00,103.3,103.32,103.29,103.3,78000000.0
2008-07-31 10:09:00,103.3,103.31,103.29,103.3,55400000.0
2008-07-31 10:10:00,103.3,103.3,103.29,103.3,46700000.0
2008-07-31 10:11:00,103.3,103.3,103.27,103.28,53100000.0
2008-07-31 10:12:00,103.28,103.3,103.28,103.29,39000000.0
2008-07-31 10:13:00,103.3,103.3,103.265,103.27,97700000.0
2008-07-31 10:14:00,103.265,103.28,103.265,103.27,55200000.0
2008-07-31 10:15:00,103.27,103.28,103.26,103.28,28500000.0
2008-07-31 10:16:00,103.28,103.28,103.26,103.26,90500000.0
2008-07-31 10:17:00,103.26,103.28,103.26,103.26,53800000.0
2008-07-31 10:18:00,103.25,103.25,103.25,103.25,21200000.0
2008-07-31 10:19:00,103.25,103.26,103.24,103.25,116900000.0
2008-07-31 10:20:00,103.25,103.27,103.25,103.27,29100000.0
2008-07-31 10:21:00,103.27,103.27,103.26,103.26,24300000.0
2008-07-31 10:22:00,103.26,103.28,103.26,103.26,26100000.0
2008-07-31 10:23:00,103.26,103.27,103.25,103.27,69500000.0
2008-07-31 10:24:00,103.27,103.29,103.26,103.27,71900000.0
2008-07-31 10:25:00,103.28,103.28,103.25,103.26,75800000.0
2008-07-31 10:26:00,103.26,103.28,103.26,103.27,127700000.0
2008-07-31 10:27:00,103.27,103.29,103.27,103.28,15000000.0
2008-07-31 10:28:00,103.28,103.29,103.27,103.27,86600000.0
2008-07-31 10:29:00,103.28,103.3,103.27,103.28,152100000.0
2008-07-31 10:30:00,103.28,103.29,103.27,103.28,94300000.0
2008-07-31 10:31:00,103.28,103.31,103.27,103.31,189300000.0
2008-07-31 10:32:00,103.31,103.35,103.3,103.33,130200000.0
2008-07-31 10:33:00,103.34,103.34,103.31,103.32,152800000.0
2008-07-31 10:34:00,103.31,103.31,103.295,103.3,154700000.0
2008-07-31 10:35:00,103.3,103.33,103.29,103.33,124500000.0
2008-07-31 10:36:00,103.33,103.34,103.31,103.33,89500000.0
2008-07-31 10:37:00,103.33,103.34,103.32,103.34,84800000.0
2008-07-31 10:38:00,103.34,103.36,103.33,103.33,119700000.0
2008-07-31 10:39:00,103.33,103.34,103.32,103.33,164300000.0
2008-07-31 10:40:00,103.32,103.33,103.3,103.32,126200000.0
2008-07-31 10:41:00,103.31,103.32,103.31,103.315,115400000.0
2008-07-31 10:42:00,103.32,103.34,103.32,103.32,108100000.0
2008-07-31 10:43:00,103.32,103.32,103.31,103.32,104500000.0
2008-07-31 10:44:00,103.32,103.32,103.31,103.31,138100000.0
2008-07-31 10:45:00,103.32,103.33,103.31,103.32,37100000.0
2008-07-31 10:46:00,103.32,103.33,103.32,103.32,36400000.0
2008-07-31 10:47:00,103.32,103.33,103.32,103.32,62100000.0
2008-07-31 10:48:00,103.32,103.32,103.31,103.31,56300000.0
2008-07-31 10:49:00,103.32,103.33,103.31,103.33,45900000.0
2008-07-31 10:50:00,103.33,103.33,103.32,103.32,16200000.0
2008-07-31 10:51:00,103.31,103.34,103.31,103.34,83900000.0
2008-07-31 10:52:00,103.34,103.34,103.32,103.32,50100000.0
2008-07-31 10:53:00,103.32,103.34,103.32,103.33,72700000.0
2008-07-31 10:54:00,103.33,103.33,103.31,103.33,94500000.0
2008-07-31 10:55:00,103.33,103.33,103.315,103.32,81500000.0
2008-07-31 10:56:00,103.32,103.32,103.3,103.32,132900000.0
2008-07-31 10:57:00,103.32,103.32,103.31,103.31,53400000.0
2008-07-31 10:58:00,103.305,103.31,103.3,103.31,47900000.0
2008-07-31 10:59:00,103.31,103.33,103.3,103.32,42100000.0
2008-07-31 11:00:00,103.32,103.33,103.305,103.305,82900000.0
2008-07-31 11:01:00,103.31,103.32,103.3,103.32,124200000.0
2008-07-31 11:02:00,103.32,103.325,103.285,103.3,70600000.0
2008-07-31 11:03:00,103.29,103.31,103.29,103.3,30000000.0
2008-07-31 11:04:00,103.3,103.3,103.28,103.28,9300000.0
2008-07-31 11:05:00,103.28,103.3,103.28,103.28,52100000.0
2008-07-31 11:06:00,103.28,103.28,103.27,103.28,22700000.0
2008-07-31 11:07:00,103.28,103.29,103.27,103.27,30600000.0
2008-07-31 11:08:00,103.27,103.28,103.27,103.28,38300000.0
2008-07-31 11:09:00,103.28,103.29,103.27,103.28,38000000.0
2008-07-31 11:10:00,103.285,103.3,103.26,103.26,120100000.0
2008-07-31 11:11:00,103.26,103.29,103.26,103.28,166000000.0
2008-07-31 11:12:00,103.27,103.28,103.26,103.27,95500000.0
2008-07-31 11:13:00,103.28,103.28,103.255,103.26,108300000.0
2008-07-31 11:14:00,103.26,103.28,103.26,103.28,112400000.0
2008-07-31 11:15:00,103.28,103.29,103.265,103.28,57800000.0
2008-07-31 11:16:00,103.28,103.29,103.26,103.29,143700000.0
2008-07-31 11:17:00,103.29,103.29,103.27,103.28,109100000.0
2008-07-31 11:18:00,103.29,103.31,103.27,103.3,145000000.0
2008-07-31 11:19:00,103.3,103.33,103.29,103.3,248400000.0
2008-07-31 11:20:00,103.3,103.3,103.28,103.3,153600000.0
2008-07-31 11:21:00,103.3,103.31,103.28,103.28,125200000.0
2008-07-31 11:22:00,103.27,103.29,103.27,103.28,132700000.0
2008-07-31 11:23:00,103.28,103.31,103.27,103.3,59700000.0
2008-07-31 11:24:00,103.3,103.3,103.29,103.3,33800000.0
2008-07-31 11:25:00,103.3,103.32,103.3,103.31,44900000.0
2008-07-31 11:26:00,103.31,103.31,103.29,103.31,75400000.0
2008-07-31 11:27:00,103.31,103.31,103.29,103.3,44300000.0
2008-07-31 11:28:00,103.3,103.3,103.285,103.3,111400000.0
2008-07-31 11:29:00,103.29,103.29,103.27,103.28,128100000.0
2008-07-31 11:30:00,103.28,103.28,103.26,103.28,51300000.0
2008-07-31 11:31:00,103.28,103.29,103.28,103.29,61100000.0
2008-07-31 11:32:00,103.28,103.29,103.27,103.28,69600000.0
2008-07-31 11:33:00,103.28,103.28,103.27,103.27,38800000.0
2008-07-31 11:34:00,103.28,103.31,103.28,103.3,36500000.0
2008-07-31 11:35:00,103.3,103.32,103.29,103.32,96600000.0
2008-07-31 11:36:00,103.31,103.32,103.3,103.3,129100000.0
2008-07-31 11:37:00,103.31,103.32,103.295,103.32,87100000.0
2008-07-31 11:38:00,103.32,103.32,103.31,103.32,123500000.0
2008-07-31 11:39:00,103.31,103.33,103.31,103.32,57900000.0
2008-07-31 11:40:00,103.32,103.33,103.31,103.31,29800000.0
2008-07-31 11:41:00,103.32,103.32,103.3,103.31,95600000.0
2008-07-31 11:42:00,103.31,103.32,103.29,103.3,89900000.0
2008-07-31 11:43:00,103.29,103.3,103.29,103.3,58000000.0
2008-07-31 11:44:00,103.3,103.31,103.3,103.31,48900000.0
2008-07-31 11:45:00,103.31,103.31,103.3,103.31,55700000.0
2008-07-31 11:46:00,103.31,103.32,103.31,103.31,65200000.0
2008-07-31 11:47:00,103.31,103.32,103.31,103.32,25200000.0
2008-07-31 11:48:00,103.32,103.33,103.3,103.31,133500000.0
2008-07-31 11:49:00,103.32,103.33,103.31,103.32,79100000.0
2008-07-31 11:50:00,103.32,103.33,103.305,103.32,84400000.0
2008-07-31 11:51:00,103.32,103.33,103.305,103.31,80700000.0
2008-07-31 11:52:00,103.31,103.33,103.31,103.32,163500000.0
2008-07-31 11:53:00,103.32,103.33,103.31,103.32,120900000.0
2008-07-31 11:54:00,103.32,103.33,103.31,103.31,69900000.0
2008-07-31 11:55:00,103.31,103.33,103.3,103.32,105300000.0
2008-07-31 11:56:00,103.32,103.33,103.31,103.33,79700000.0
2008-07-31 11:57:00,103.32,103.34,103.32,103.34,96800000.0
2008-07-31 11:58:00,103.34,103.35,103.335,103.34,66200000.0
2008-07-31 11:59:00,103.34,103.365,103.33,103.36,94200000.0
2008-07-31 12:00:00,103.36,103.37,103.34,103.36,118400000.0
2008-07-31 12:01:00,103.365,103.38,103.355,103.36,53800000.0
2008-07-31 12:02:00,103.36,103.38,103.36,103.365,67900000.0
2008-07-31 12:03:00,103.365,103.375,103.35,103.35,70800000.0
2008-07-31 12:04:00,103.35,103.355,103.34,103.34,66100000.0
2008-07-31 12:05:00,103.34,103.36,103.34,103.36,44400000.0
2008-07-31 12:06:00,103.36,103.37,103.355,103.365,27600000.0
2008-07-31 12:07:00,103.36,103.37,103.345,103.36,58400000.0
2008-07-31 12:08:00,103.37,103.37,103.325,103.33,67400000.0
2008-07-31 12:09:00,103.33,103.33,103.31,103.32,63400000.0
2008-07-31 12:10:00,103.315,103.345,103.305,103.345,99900000.0
2008-07-31 12:11:00,103.345,103.345,103.32,103.34,65300000.0
2008-07-31 12:12:00,103.34,103.34,103.33,103.34,36400000.0
2008-07-31 12:13:00,103.34,103.34,103.33,103.34,26700000.0
2008-07-31 12:14:00,103.335,103.36,103.335,103.36,34600000.0
2008-07-31 12:15:00,103.35,103.37,103.33,103.335,72000000.0
2008-07-31 12:16:00,103.34,103.35,103.335,103.345,61600000.0
2008-07-31 12:17:00,103.345,103.37,103.345,103.37,47700000.0
2008-07-31 12:18:00,103.37,103.37,103.315,103.32,114700000.0
2008-07-31 12:19:00,103.32,103.33,103.31,103.32,80500000.0
2008-07-31 12:20:00,103.315,103.32,103.305,103.31,62600000.0
2008-07-31 12:21:00,103.315,103.32,103.3,103.31,40400000.0
2008-07-31 12:22:00,103.31,103.32,103.305,103.32,91200000.0
2008-07-31 12:23:00,103.32,103.35,103.315,103.33,49400000.0
2008-07-31 12:24:00,103.335,103.34,103.315,103.335,51000000.0
2008-07-31 12:25:00,103.335,103.34,103.315,103.32,59300000.0
2008-07-31 12:26:00,103.32,103.34,103.32,103.34,64800000.0
2008-07-31 12:27:00,103.335,103.34,103.32,103.34,49000000.0
2008-07-31 12:28:00,103.34,103.34,103.325,103.325,43500000.0
2008-07-31 12:29:00,103.32,103.34,103.315,103.325,106600000.0
2008-07-31 12:30:00,103.325,103.33,103.3,103.31,80900000.0
2008-07-31 12:31:00,103.31,103.33,103.295,103.305,126000000.0
2008-07-31 12:32:00,103.295,103.31,103.285,103.285,55400000.0
2008-07-31 12:33:00,103.29,103.29,103.275,103.28,57300000.0
2008-07-31 12:34:00,103.29,103.3,103.285,103.295,65600000.0
2008-07-31 12:35:00,103.295,103.3,103.265,103.275,33200000.0
2008-07-31 12:36:00,103.275,103.29,103.265,103.27,40900000.0
2008-07-31 12:37:00,103.28,103.3,103.27,103.3,61200000.0
2008-07-31 12:38:00,103.295,103.305,103.29,103.305,15200000.0
2008-07-31 12:39:00,103.3,103.31,103.28,103.28,93500000.0
2008-07-31 12:40:00,103.28,103.3,103.275,103.3,64000000.0
2008-07-31 12:41:00,103.3,103.31,103.29,103.305,44000000.0
2008-07-31 12:42:00,103.305,103.31,103.28,103.28,126300000.0
2008-07-31 12:43:00,103.29,103.3,103.28,103.28,61800000.0
2008-07-31 12:44:00,103.28,103.3,103.28,103.28,43500000.0
2008-07-31 12:45:00,103.28,103.29,103.28,103.28,69600000.0
2008-07-31 12:46:00,103.28,103.29,103.28,103.28,34700000.0
2008-07-31 12:47:00,103.28,103.3,103.28,103.29,110000000.0
2008-07-31 12:48:00,103.29,103.31,103.29,103.31,43100000.0
2008-07-31 12:49:00,103.31,103.31,103.29,103.29,47400000.0
2008-07-31 12:50:00,103.285,103.285,103.27,103.28,46800000.0
2008-07-31 12:51:00,103.28,103.29,103.275,103.29,73700000.0
2008-07-31 12:52:00,103.29,103.31,103.27,103.28,177400000.0
2008-07-31 12:53:00,103.28,103.29,103.26,103.26,100500000.0
2008-07-31 12:54:00,103.26,103.29,103.26,103.28,36200000.0
2008-07-31 12:55:00,103.28,103.295,103.27,103.295,45300000.0
2008-07-31 12:56:00,103.295,103.305,103.29,103.3,101900000.0
2008-07-31 12:57:00,103.31,103.31,103.285,103.29,77300000.0
2008-07-31 12:58:00,103.29,103.31,103.27,103.27,65300000.0
2008-07-31 12:59:00,103.275,103.305,103.27,103.305,124700000.0
2008-07-31 13:00:00,103.31,103.31,103.3,103.305,31100000.0
2008-07-31 13:01:00,103.3,103.31,103.29,103.3,53200000.0
2008-07-31 13:02:00,103.3,103.31,103.285,103.285,93400000.0
2008-07-31 13:03:00,103.29,103.29,103.24,103.245,114700000.0
2008-07-31 13:04:00,103.25,103.26,103.24,103.24,60300000.0
2008-07-31 13:05:00,103.245,103.25,103.235,103.245,136700000.0
2008-07-31 13:06:00,103.245,103.245,103.215,103.235,135600000.0
2008-07-31 13:07:00,103.235,103.26,103.23,103.26,82300000.0
2008-07-31 13:08:00,103.255,103.255,103.23,103.24,100200000.0
2008-07-31 13:09:00,103.24,103.275,103.23,103.26,100200000.0
2008-07-31 13:10:00,103.25,103.26,103.24,103.24,56900000.0
2008-07-31 13:11:00,103.24,103.27,103.24,103.26,98800000.0
2008-07-31 13:12:00,103.26,103.265,103.25,103.25,67000000.0
2008-07-31 13:13:00,103.25,103.25,103.235,103.245,33100000.0
2008-07-31 13:14:00,103.245,103.25,103.215,103.225,90400000.0
2008-07-31 13:15:00,103.23,103.24,103.225,103.23,49400000.0
2008-07-31 13:16:00,103.23,103.24,103.21,103.21,89100000.0
2008-07-31 13:17:00,103.21,103.24,103.21,103.23,109900000.0
2008-07-31 13:18:00,103.23,103.265,103.22,103.265,145100000.0
2008-07-31 13:19:00,103.265,103.27,103.25,103.26,53500000.0
2008-07-31 13:20:00,103.26,103.26,103.235,103.245,94600000.0
2008-07-31 13:21:00,103.245,103.28,103.235,103.265,91700000.0
2008-07-31 13:22:00,103.265,103.27,103.23,103.27,95500000.0
2008-07-31 13:23:00,103.275,103.3,103.27,103.3,38700000.0
2008-07-31 13:24:00,103.29,103.3,103.28,103.29,38500000.0
2008-07-31 13:25:00,103.29,103.295,103.275,103.275,59600000.0
2008-07-31 13:26:00,103.28,103.28,103.26,103.26,76400000.0
2008-07-31 13:27:00,103.26,103.26,103.23,103.23,42400000.0
2008-07-31 13:28:00,103.23,103.27,103.23,103.24,140000000.0
2008-07-31 13:29:00,103.24,103.27,103.24,103.25,79700000.0
2008-07-31 13:30:00,103.25,103.28,103.25,103.25,50300000.0
2008-07-31 13:31:00,103.25,103.26,103.24,103.25,40800000.0
2008-07-31 13:32:00,103.245,103.26,103.24,103.25,67600000.0
2008-07-31 13:33:00,103.25,103.265,103.24,103.25,71200000.0
2008-07-31 13:34:00,103.25,103.26,103.245,103.25,47600000.0
2008-07-31 13:35:00,103.25,103.26,103.245,103.25,53800000.0
2008-07-31 13:36:00,103.25,103.27,103.245,103.25,133600000.0
2008-07-31 13:37:00,103.25,103.28,103.25,103.255,80500000.0
2008-07-31 13:38:00,103.255,103.29,103.255,103.275,135100000.0
2008-07-31 13:39:00,103.275,103.28,103.265,103.27,23700000.0
2008-07-31 13:40:00,103.27,103.275,103.26,103.265,55600000.0
2008-07-31 13:41:00,103.265,103.28,103.265,103.265,90500000.0
2008-07-31 13:42:00,103.265,103.27,103.25,103.26,70300000.0
2008-07-31 13:43:00,103.26,103.27,103.255,103.265,71900000.0
2008-07-31 13:44:00,103.27,103.27,103.26,103.27,64000000.0
2008-07-31 13:45:00,103.27,103.28,103.265,103.27,106200000.0
2008-07-31 13:46:00,103.265,103.28,103.26,103.28,86900000.0
2008-07-31 13:47:00,103.275,103.29,103.265,103.27,44300000.0
2008-07-31 13:48:00,103.265,103.27,103.245,103.25,87100000.0
2008-07-31 13:49:00,103.235,103.25,103.235,103.25,47400000.0
2008-07-31 13:50:00,103.25,103.25,103.235,103.25,51700000.0
2008-07-31 13:51:00,103.25,103.27,103.245,103.265,109800000.0
2008-07-31 13:52:00,103.275,103.3,103.26,103.265,101800000.0
2008-07-31 13:53:00,103.27,103.27,103.265,103.27,53300000.0
2008-07-31 13:54:00,103.28,103.285,103.265,103.28,45000000.0
2008-07-31 13:55:00,103.28,103.28,103.255,103.265,48500000.0
2008-07-31 13:56:00,103.27,103.28,103.265,103.27,53000000.0
2008-07-31 13:57:00,103.265,103.3,103.265,103.3,94500000.0
2008-07-31 13:58:00,103.3,103.305,103.285,103.29,43400000.0
2008-07-31 13:59:00,103.29,103.31,103.28,103.29,61000000.0
2008-07-31 14:00:00,103.3,103.32,103.295,103.3,114900000.0
2008-07-31 14:01:00,103.295,103.295,103.27,103.28,51400000.0
2008-07-31 14:02:00,103.275,103.28,103.265,103.265,50600000.0
2008-07-31 14:03:00,103.26,103.265,103.245,103.245,40400000.0
2008-07-31 14:04:00,103.25,103.265,103.23,103.255,117300000.0
2008-07-31 14:05:00,103.26,103.3,103.26,103.29,49600000.0
2008-07-31 14:06:00,103.29,103.29,103.265,103.28,42100000.0
2008-07-31 14:07:00,103.28,103.3,103.275,103.29,29400000.0
2008-07-31 14:08:00,103.29,103.33,103.29,103.32,57200000.0
2008-07-31 14:09:00,103.32,103.34,103.31,103.33,80900000.0
2008-07-31 14:10:00,103.33,103.34,103.32,103.32,58900000.0
2008-07-31 14:11:00,103.32,103.35,103.31,103.335,53700000.0
2008-07-31 14:12:00,103.335,103.34,103.31,103.33,73400000.0
2008-07-31 14:13:00,103.33,103.34,103.33,103.33,32900000.0
2008-07-31 14:14:00,103.33,103.34,103.32,103.32,39800000.0
2008-07-31 14:15:00,103.32,103.34,103.31,103.33,55700000.0
2008-07-31 14:16:00,103.33,103.36,103.315,103.355,87000000.0
2008-07-31 14:17:00,103.34,103.36,103.33,103.355,74300000.0
2008-07-31 14:18:00,103.36,103.36,103.33,103.335,61600000.0
2008-07-31 14:19:00,103.335,103.35,103.31,103.33,74000000.0
2008-07-31 14:20:00,103.34,103.36,103.33,103.34,99300000.0
2008-07-31 14:21:00,103.34,103.34,103.325,103.33,50600000.0
2008-07-31 14:22:00,103.33,103.36,103.33,103.35,114900000.0
2008-07-31 14:23:00,103.345,103.4,103.345,103.385,174700000.0
2008-07-31 14:24:00,103.38,103.39,103.375,103.385,85000000.0
2008-07-31 14:25:00,103.375,103.39,103.355,103.37,150100000.0
2008-07-31 14:26:00,103.37,103.38,103.35,103.37,164700000.0
2008-07-31 14:27:00,103.365,103.39,103.36,103.37,107400000.0
2008-07-31 14:28:00,103.36,103.38,103.355,103.36,78400000.0
2008-07-31 14:29:00,103.37,103.38,103.315,103.35,166800000.0
2008-07-31 14:30:00,103.34,103.37,103.275,103.36,253100000.0
2008-07-31 14:31:00,103.36,103.36,103.295,103.33,233100000.0
2008-07-31 14:32:00,103.33,103.35,103.28,103.3,227000000.0
2008-07-31 14:33:00,103.3,103.31,103.27,103.27,257500000.0
2008-07-31 14:34:00,103.27,103.3,103.25,103.25,229700000.0
2008-07-31 14:35:00,103.25,103.3,103.25,103.285,214100000.0
2008-07-31 14:36:00,103.29,103.35,103.28,103.3,313100000.0
2008-07-31 14:37:00,103.3,103.32,103.275,103.29,222800000.0
2008-07-31 14:38:00,103.29,103.34,103.265,103.28,208000000.0
2008-07-31 14:39:00,103.28,103.31,103.245,103.25,303800000.0
2008-07-31 14:40:00,103.25,103.325,103.245,103.3,218900000.0
2008-07-31 14:41:00,103.29,103.32,103.28,103.31,145200000.0
2008-07-31 14:42:00,103.31,103.36,103.29,103.31,169200000.0
2008-07-31 14:43:00,103.32,103.34,103.28,103.29,213699999.0
2008-07-31 14:44:00,103.3,103.31,103.27,103.28,166200000.0
2008-07-31 14:45:00,103.285,103.33,103.28,103.31,194000000.0
2008-07-31 14:46:00,103.31,103.32,103.27,103.3,100400000.0
2008-07-31 14:47:00,103.31,103.32,103.29,103.3,156300000.0
2008-07-31 14:48:00,103.3,103.31,103.26,103.28,138600000.0
2008-07-31 14:49:00,103.28,103.32,103.27,103.32,132600000.0
2008-07-31 14:50:00,103.32,103.33,103.305,103.33,141600000.0
2008-07-31 14:51:00,103.325,103.33,103.32,103.32,91700000.0
2008-07-31 14:52:00,103.32,103.34,103.3,103.33,126300000.0
2008-07-31 14:53:00,103.34,103.36,103.32,103.355,121800000.0
2008-07-31 14:54:00,103.36,103.37,103.34,103.35,192900000.0
2008-07-31 14:55:00,103.35,103.36,103.315,103.315,143200000.0
2008-07-31 14:56:00,103.32,103.33,103.305,103.315,130400000.0
2008-07-31 14:57:00,103.32,103.34,103.305,103.32,136700000.0
2008-07-31 14:58:00,103.315,103.33,103.305,103.315,85000000.0
2008-07-31 14:59:00,103.32,103.355,103.31,103.35,153500000.0
2008-07-31 15:00:00,103.345,103.385,103.345,103.385,151900000.0
2008-07-31 15:01:00,103.385,103.41,103.37,103.385,117900000.0
2008-07-31 15:02:00,103.385,103.39,103.355,103.36,77000000.0
2008-07-31 15:03:00,103.36,103.37,103.345,103.36,120200000.0
2008-07-31 15:04:00,103.36,103.375,103.355,103.355,77000000.0
2008-07-31 15:05:00,103.355,103.39,103.34,103.39,114300000.0
2008-07-31 15:06:00,103.39,103.4,103.37,103.39,141900000.0
2008-07-31 15:07:00,103.38,103.41,103.38,103.4,124500000.0
2008-07-31 15:08:00,103.4,103.41,103.37,103.37,140200000.0
2008-07-31 15:09:00,103.37,103.375,103.33,103.35,118500000.0
2008-07-31 15:10:00,103.35,103.37,103.35,103.355,109600000.0
2008-07-31 15:11:00,103.35,103.37,103.345,103.35,76100000.0
2008-07-31 15:12:00,103.35,103.36,103.34,103.35,46500000.0
2008-07-31 15:13:00,103.35,103.36,103.35,103.35,60200000.0
2008-07-31 15:14:00,103.35,103.39,103.345,103.37,172100000.0
2008-07-31 15:15:00,103.37,103.39,103.36,103.38,126300000.0
2008-07-31 15:16:00,103.38,103.39,103.37,103.38,90800000.0
2008-07-31 15:17:00,103.38,103.39,103.36,103.38,92500000.0
2008-07-31 15:18:00,103.37,103.38,103.345,103.36,108800000.0
2008-07-31 15:19:00,103.355,103.37,103.35,103.37,45200000.0
2008-07-31 15:20:00,103.37,103.38,103.34,103.34,105100000.0
2008-07-31 15:21:00,103.35,103.36,103.335,103.36,148500000.0
2008-07-31 15:22:00,103.35,103.37,103.34,103.35,74000000.0
2008-07-31 15:23:00,103.35,103.38,103.34,103.36,103700000.0
2008-07-31 15:24:00,103.36,103.36,103.345,103.35,81600000.0
2008-07-31 15:25:00,103.35,103.36,103.34,103.35,45300000.0
2008-07-31 15:26:00,103.35,103.36,103.34,103.36,102300000.0
2008-07-31 15:27:00,103.355,103.37,103.345,103.36,125900000.0
2008-07-31 15:28:00,103.36,103.365,103.33,103.33,60000000.0
2008-07-31 15:29:00,103.33,103.36,103.33,103.35,75300000.0
2008-07-31 15:30:00,103.35,103.37,103.33,103.33,145700000.0
2008-07-31 15:31:00,103.33,103.35,103.31,103.31,226200000.0
2008-07-31 15:32:00,103.315,103.36,103.315,103.35,165000000.0
2008-07-31 15:33:00,103.35,103.36,103.345,103.35,142000000.0
2008-07-31 15:34:00,103.35,103.36,103.23,103.23,324500000.0
2008-07-31 15:35:00,103.235,103.27,103.23,103.25,198900000.0
2008-07-31 15:36:00,103.25,103.26,103.24,103.24,157500000.0
2008-07-31 15:37:00,103.24,103.25,103.225,103.24,137900000.0
2008-07-31 15:38:00,103.24,103.26,103.23,103.23,164700000.0
2008-07-31 15:39:00,103.23,103.24,103.21,103.21,158600000.0
2008-07-31 15:40:00,103.21,103.23,103.21,103.21,117700000.0
2008-07-31 15:41:00,103.21,103.25,103.205,103.23,133300000.0
2008-07-31 15:42:00,103.24,103.26,103.215,103.25,203200000.0
2008-07-31 15:43:00,103.25,103.28,103.23,103.24,221000000.0
2008-07-31 15:44:00,103.24,103.28,103.225,103.235,96000000.0
2008-07-31 15:45:00,103.24,103.26,103.2,103.21,175700000.0
2008-07-31 15:46:00,103.22,103.24,103.195,103.23,146100000.0
2008-07-31 15:47:00,103.225,103.25,103.21,103.23,151000000.0
2008-07-31 15:48:00,103.23,103.24,103.19,103.2,200600000.0
2008-07-31 15:49:00,103.2,103.23,103.18,103.21,210500000.0
2008-07-31 15:50:00,103.21,103.24,103.2,103.22,227300000.0
2008-07-31 15:51:00,103.22,103.24,103.2,103.23,212100000.0
2008-07-31 15:52:00,103.23,103.24,103.2,103.22,210400000.0
2008-07-31 15:53:00,103.23,103.24,103.205,103.23,165500000.0
2008-07-31 15:54:00,103.23,103.26,103.185,103.215,333299998.0
2008-07-31 15:55:00,103.21,103.26,103.21,103.23,253700000.0
2008-07-31 15:56:00,103.23,103.25,103.22,103.22,245000000.0
2008-07-31 15:57:00,103.22,103.24,103.21,103.22,212200000.0
2008-07-31 15:58:00,103.22,103.27,103.21,103.25,111600000.0
2008-07-31 15:59:00,103.25,103.26,103.22,103.22,184600000.0
2008-07-31 16:00:00,103.22,103.25,103.19,103.2,192000000.0
2008-07-31 16:01:00,103.205,103.21,103.17,103.17,278500000.0
2008-07-31 16:02:00,103.17,103.2,103.17,103.185,173200000.0
2008-07-31 16:03:00,103.19,103.2,103.155,103.17,229600000.0
2008-07-31 16:04:00,103.17,103.195,103.15,103.17,168700000.0
2008-07-31 16:05:00,103.16,103.2,103.16,103.17,198900000.0
2008-07-31 16:06:00,103.175,103.19,103.12,103.145,198200000.0
2008-07-31 16:07:00,103.15,103.18,103.14,103.16,178500000.0
2008-07-31 16:08:00,103.16,103.17,103.14,103.15,179900000.0
2008-07-31 16:09:00,103.15,103.16,103.13,103.15,163900000.0
2008-07-31 16:10:00,103.15,103.17,103.145,103.15,172000000.0
2008-07-31 16:11:00,103.15,103.17,103.13,103.15,149700000.0
2008-07-31 16:12:00,103.15,103.15,103.135,103.135,155000000.0
2008-07-31 16:13:00,103.13,103.15,103.115,103.125,273599999.0
2008-07-31 16:14:00,103.13,103.13,103.095,103.115,196800000.0
2008-07-31 16:15:00,103.12,103.125,103.095,103.11,231400000.0
2008-07-31 16:16:00,103.11,103.11,103.085,103.1,203100000.0
2008-07-31 16:17:00,103.095,103.12,103.09,103.11,125500000.0
2008-07-31 16:18:00,103.11,103.125,103.095,103.095,149600000.0
2008-07-31 16:19:00,103.095,103.12,103.08,103.12,157600000.0
2008-07-31 16:20:00,103.11,103.15,103.11,103.13,193100000.0
2008-07-31 16:21:00,103.13,103.145,103.11,103.13,158000000.0
2008-07-31 16:22:00,103.13,103.14,103.12,103.12,129600000.0
2008-07-31 16:23:00,103.12,103.18,103.12,103.15,229800000.0
2008-07-31 16:24:00,103.16,103.16,103.14,103.15,169500000.0
2008-07-31 16:25:00,103.15,103.17,103.145,103.16,131900000.0
2008-07-31 16:26:00,103.165,103.165,103.105,103.115,196800000.0
2008-07-31 16:27:00,103.11,103.13,103.11,103.12,132700000.0
2008-07-31 16:28:00,103.12,103.14,103.1,103.13,165900000.0
2008-07-31 16:29:00,103.13,103.14,103.115,103.12,140100000.0
2008-07-31 16:30:00,103.13,103.16,103.125,103.145,177700000.0
2008-07-31 16:31:00,103.145,103.16,103.14,103.145,67500000.0
2008-07-31 16:32:00,103.145,103.18,103.145,103.17,153500000.0
2008-07-31 16:33:00,103.17,103.17,103.15,103.16,172200000.0
2008-07-31 16:34:00,103.16,103.17,103.15,103.17,126600000.0
2008-07-31 16:35:00,103.17,103.19,103.15,103.17,183900000.0
2008-07-31 16:36:00,103.17,103.19,103.16,103.16,159600000.0
2008-07-31 16:37:00,103.16,103.17,103.15,103.16,121000000.0
2008-07-31 16:38:00,103.16,103.19,103.15,103.15,146000000.0
2008-07-31 16:39:00,103.155,103.2,103.15,103.18,170100000.0
2008-07-31 16:40:00,103.19,103.2,103.18,103.18,103200000.0
2008-07-31 16:41:00,103.18,103.21,103.18,103.21,95500000.0
2008-07-31 16:42:00,103.21,103.21,103.19,103.2,96600000.0
2008-07-31 16:43:00,103.2,103.21,103.175,103.19,207800000.0
2008-07-31 16:44:00,103.19,103.2,103.14,103.145,158000000.0
2008-07-31 16:45:00,103.145,103.165,103.14,103.155,179500000.0
2008-07-31 16:46:00,103.155,103.18,103.15,103.16,198100000.0
2008-07-31 16:47:00,103.155,103.165,103.14,103.14,159000000.0
2008-07-31 16:48:00,103.15,103.16,103.12,103.135,212000000.0
2008-07-31 16:49:00,103.13,103.16,103.115,103.14,157700000.0
2008-07-31 16:50:00,103.13,103.16,103.12,103.15,149200000.0
2008-07-31 16:51:00,103.16,103.195,103.14,103.17,116500000.0
2008-07-31 16:52:00,103.17,103.19,103.155,103.17,149900000.0
2008-07-31 16:53:00,103.17,103.18,103.15,103.16,104000000.0
2008-07-31 16:54:00,103.17,103.18,103.15,103.16,105400000.0
2008-07-31 16:55:00,103.17,103.17,103.13,103.15,125100000.0
2008-07-31 16:56:00,103.15,103.19,103.14,103.19,170400000.0
2008-07-31 16:57:00,103.185,103.2,103.16,103.17,110400000.0
2008-07-31 16:58:00,103.16,103.175,103.15,103.17,115700000.0
2008-07-31 16:59:00,103.165,103.165,103.1,103.11,171900000.0
2008-07-31 17:00:00,103.1,103.12,103.08,103.1,123500000.0
2008-07-31 17:01:00,103.11,103.13,103.105,103.12,182100000.0
2008-07-31 17:02:00,103.12,103.14,103.11,103.11,174000000.0
2008-07-31 17:03:00,103.12,103.12,103.095,103.1,219900000.0
2008-07-31 17:04:00,103.1,103.13,103.095,103.11,151600000.0
2008-07-31 17:05:00,103.11,103.12,103.11,103.12,88400000.0
2008-07-31 17:06:00,103.12,103.12,103.11,103.11,78900000.0
2008-07-31 17:07:00,103.11,103.13,103.075,103.08,162200000.0
2008-07-31 17:08:00,103.08,103.1,103.07,103.07,248600001.0
2008-07-31 17:09:00,103.08,103.12,103.07,103.1,210300000.0
2008-07-31 17:10:00,103.1,103.12,103.08,103.08,177400000.0
2008-07-31 17:11:00,103.08,103.1,103.07,103.1,191600000.0
2008-07-31 17:12:00,103.11,103.11,103.08,103.09,190800000.0
2008-07-31 17:13:00,103.09,103.1,103.07,103.08,135900000.0
2008-07-31 17:14:00,103.09,103.1,103.07,103.09,125600000.0
2008-07-31 17:15:00,103.09,103.09,103.07,103.09,91500000.0
2008-07-31 17:16:00,103.08,103.09,103.08,103.08,80200000.0
2008-07-31 17:17:00,103.08,103.1,103.08,103.08,127100000.0
2008-07-31 17:18:00,103.09,103.09,103.07,103.07,55000000.0
2008-07-31 17:19:00,103.07,103.1,103.07,103.07,140600000.0
2008-07-31 17:20:00,103.07,103.09,103.07,103.08,87200000.0
2008-07-31 17:21:00,103.08,103.13,103.07,103.12,106600000.0
2008-07-31 17:22:00,103.13,103.13,103.1,103.11,88500000.0
2008-07-31 17:23:00,103.11,103.12,103.08,103.1,185300000.0
2008-07-31 17:24:00,103.11,103.11,103.07,103.08,238300000.0
2008-07-31 17:25:00,103.09,103.1,103.07,103.08,128000000.0
2008-07-31 17:26:00,103.09,103.11,103.08,103.08,136000000.0
2008-07-31 17:27:00,103.08,103.11,103.08,103.1,60300000.0
2008-07-31 17:28:00,103.1,103.13,103.1,103.12,114000000.0
2008-07-31 17:29:00,103.12,103.14,103.11,103.13,132600000.0
2008-07-31 17:30:00,103.12,103.15,103.12,103.13,134000000.0
2008-07-31 17:31:00,103.13,103.16,103.12,103.15,119300000.0
2008-07-31 17:32:00,103.15,103.15,103.105,103.13,230300000.0
2008-07-31 17:33:00,103.125,103.125,103.07,103.07,316200000.0
2008-07-31 17:34:00,103.07,103.11,103.065,103.09,194100000.0
2008-07-31 17:35:00,103.09,103.09,103.07,103.07,154000000.0
2008-07-31 17:36:00,103.07,103.07,103.03,103.04,220400000.0
2008-07-31 17:37:00,103.04,103.055,103.035,103.05,169200000.0
2008-07-31 17:38:00,103.04,103.05,103.035,103.04,133200000.0
2008-07-31 17:39:00,103.04,103.05,103.025,103.04,177800000.0
2008-07-31 17:40:00,103.04,103.08,103.025,103.07,128100000.0
2008-07-31 17:41:00,103.07,103.1,103.06,103.07,117000000.0
2008-07-31 17:42:00,103.07,103.09,103.06,103.07,107400000.0
2008-07-31 17:43:00,103.07,103.1,103.06,103.1,183300000.0
2008-07-31 17:44:00,103.1,103.1,103.08,103.09,83400000.0
2008-07-31 17:45:00,103.09,103.12,103.07,103.11,107900000.0
2008-07-31 17:46:00,103.12,103.14,103.11,103.14,88900000.0
2008-07-31 17:47:00,103.13,103.15,103.125,103.13,119900000.0
2008-07-31 17:48:00,103.13,103.14,103.11,103.14,126600000.0
2008-07-31 17:49:00,103.13,103.14,103.12,103.14,90700000.0
2008-07-31 17:50:00,103.14,103.14,103.11,103.11,139300000.0
2008-07-31 17:51:00,103.11,103.13,103.1,103.13,98800000.0
2008-07-31 17:52:00,103.13,103.15,103.12,103.13,97300000.0
2008-07-31 17:53:00,103.13,103.14,103.12,103.13,93100000.0
2008-07-31 17:54:00,103.14,103.14,103.075,103.1,239049999.0
2008-07-31 17:55:00,103.095,103.1,103.04,103.04,104900000.0
2008-07-31 17:56:00,103.04,103.04,102.99,103.01,156500000.0
2008-07-31 17:57:00,103.01,103.02,103.0,103.02,51100000.0
2008-07-31 17:58:00,103.02,103.04,103.02,103.04,40200000.0
2008-07-31 17:59:00,103.05,103.07,103.035,103.06,79000000.0
2008-07-31 18:00:00,103.055,103.08,103.03,103.04,71300000.0
2008-07-31 18:01:00,103.04,103.07,103.04,103.05,41400000.0
2008-07-31 18:02:00,103.04,103.05,103.04,103.05,18700000.0
2008-07-31 18:03:00,103.06,103.06,103.02,103.02,49300000.0
2008-07-31 18:04:00,103.02,103.03,103.0,103.01,72900000.0
2008-07-31 18:05:00,103.01,103.03,103.01,103.02,72700000.0
2008-07-31 18:06:00,103.01,103.01,102.99,102.99,90200000.0
2008-07-31 18:07:00,103.0,103.0,102.99,102.99,21900000.0
2008-07-31 18:08:00,102.99,103.01,102.97,103.0,141800000.0
2008-07-31 18:09:00,102.99,103.02,102.99,103.02,28100000.0
2008-07-31 18:10:00,103.0,103.02,102.98,102.99,97400000.0
2008-07-31 18:11:00,103.0,103.02,102.98,102.99,77900000.0
2008-07-31 18:12:00,102.98,103.01,102.98,103.01,146200000.0
2008-07-31 18:13:00,103.0,103.02,102.995,103.0,113200000.0
2008-07-31 18:14:00,103.0,103.02,102.99,103.0,109900000.0
2008-07-31 18:15:00,103.0,103.02,102.99,103.0,63600000.0
2008-07-31 18:16:00,103.0,103.01,102.98,102.99,44000000.0
2008-07-31 18:17:00,102.99,103.01,102.97,103.0,155300000.0
2008-07-31 18:18:00,102.99,103.0,102.98,102.99,89300000.0
2008-07-31 18:19:00,102.99,103.0,102.99,102.99,44400000.0
2008-07-31 18:20:00,102.99,103.01,102.98,102.99,89500000.0
2008-07-31 18:21:00,102.98,103.02,102.98,103.01,117700000.0
2008-07-31 18:22:00,103.01,103.01,102.99,103.0,182900000.0
2008-07-31 18:23:00,103.01,103.02,102.99,103.0,117100000.0
2008-07-31 18:24:00,103.0,103.01,102.99,103.0,139700000.0
2008-07-31 18:25:00,103.0,103.01,102.98,102.99,141900000.0
2008-07-31 18:26:00,102.99,102.99,102.98,102.98,68300000.0
2008-07-31 18:27:00,102.98,102.99,102.98,102.99,24900000.0
2008-07-31 18:28:00,102.98,102.99,102.97,102.98,40700000.0
2008-07-31 18:29:00,102.98,102.98,102.96,102.98,80200000.0
2008-07-31 18:30:00,102.98,102.98,102.97,102.98,47300000.0
2008-07-31 18:31:00,102.98,102.99,102.95,102.96,117700000.0
2008-07-31 18:32:00,102.96,102.96,102.95,102.95,75500000.0
2008-07-31 18:33:00,102.95,102.97,102.95,102.96,69300000.0
2008-07-31 18:34:00,102.96,102.985,102.96,102.985,105500000.0
2008-07-31 18:35:00,102.985,103.03,102.985,103.03,121800000.0
2008-07-31 18:36:00,103.02,103.02,102.975,102.98,89000000.0
2008-07-31 18:37:00,102.99,102.99,102.98,102.98,31200000.0
2008-07-31 18:38:00,102.98,102.99,102.98,102.99,49700000.0
2008-07-31 18:39:00,102.99,102.99,102.98,102.98,20900000.0
2008-07-31 18:40:00,102.98,103.0,102.98,102.99,63500000.0
2008-07-31 18:41:00,102.99,102.99,102.975,102.99,89300000.0
2008-07-31 18:42:00,102.98,102.99,102.95,102.95,139400000.0
2008-07-31 18:43:00,102.95,102.97,102.91,102.95,104100000.0
2008-07-31 18:44:00,102.95,102.96,102.94,102.94,50700000.0
2008-07-31 18:45:00,102.95,102.96,102.94,102.96,45100000.0
2008-07-31 18:46:00,102.96,102.97,102.94,102.96,51400000.0
2008-07-31 18:47:00,102.96,102.97,102.95,102.96,25300000.0
2008-07-31 18:48:00,102.96,102.97,102.95,102.95,47900000.0
2008-07-31 18:49:00,102.95,102.96,102.945,102.96,145800000.0
2008-07-31 18:50:00,102.96,102.98,102.96,102.96,78900000.0
2008-07-31 18:51:00,102.96,102.97,102.96,102.97,22900000.0
2008-07-31 18:52:00,102.97,102.97,102.97,102.97,7800000.0
2008-07-31 18:53:00,102.97,102.98,102.97,102.98,10300000.0
2008-07-31 18:54:00,102.97,102.98,102.97,102.97,25600000.0
2008-07-31 18:55:00,102.97,102.99,102.97,102.98,33500000.0
2008-07-31 18:56:00,102.99,103.03,102.99,103.02,62500000.0
2008-07-31 18:57:00,103.01,103.03,103.01,103.015,125200000.0
2008-07-31 18:58:00,103.02,103.02,102.995,103.0,73300000.0
2008-07-31 18:59:00,103.0,103.01,102.99,103.0,87200000.0
2008-07-31 19:00:00,103.0,103.01,102.99,103.01,61600000.0
2008-07-31 19:01:00,103.01,103.01,102.98,102.98,98800000.0
2008-07-31 19:02:00,102.99,103.0,102.97,102.98,127600000.0
2008-07-31 19:03:00,102.98,102.99,102.975,102.99,51500000.0
2008-07-31 19:04:00,102.99,103.0,102.98,103.0,111900000.0
2008-07-31 19:05:00,103.0,103.0,102.97,102.98,74600000.0
2008-07-31 19:06:00,102.98,102.98,102.95,102.96,84900000.0
2008-07-31 19:07:00,102.96,102.98,102.95,102.97,62900000.0
2008-07-31 19:08:00,102.97,102.99,102.96,102.97,56000000.0
2008-07-31 19:09:00,102.97,102.98,102.95,102.96,25800000.0
2008-07-31 19:10:00,102.96,102.96,102.92,102.94,35900000.0
2008-07-31 19:11:00,102.93,102.95,102.925,102.93,89300000.0
2008-07-31 19:12:00,102.93,102.96,102.93,102.96,145500000.0
2008-07-31 19:13:00,102.95,102.97,102.95,102.97,41900000.0
2008-07-31 19:14:00,102.98,103.0,102.97,102.98,55500000.0
2008-07-31 19:15:00,102.99,102.99,102.945,102.95,131000000.0
2008-07-31 19:16:00,102.96,102.96,102.94,102.95,84800000.0
2008-07-31 19:17:00,102.95,102.96,102.95,102.95,35700000.0
2008-07-31 19:18:00,102.95,102.97,102.95,102.96,36700000.0
2008-07-31 19:19:00,102.96,102.96,102.95,102.96,27500000.0
2008-07-31 19:20:00,102.95,102.96,102.95,102.96,7200000.0
2008-07-31 19:21:00,102.96,102.96,102.94,102.95,15300000.0
2008-07-31 19:22:00,102.95,102.96,102.935,102.96,54000000.0
2008-07-31 19:23:00,102.96,102.97,102.96,102.96,17800000.0
2008-07-31 19:24:00,102.96,102.97,102.94,102.95,65700000.0
2008-07-31 19:25:00,102.95,102.96,102.93,102.95,105900000.0
2008-07-31 19:26:00,102.94,102.95,102.94,102.94,65000000.0
2008-07-31 19:27:00,102.94,102.97,102.94,102.96,27500000.0
2008-07-31 19:28:00,102.95,102.96,102.94,102.94,49600000.0
2008-07-31 19:29:00,102.94,102.95,102.93,102.94,87100000.0
2008-07-31 19:30:00,102.95,102.95,102.92,102.95,16200000.0
2008-07-31 19:31:00,102.95,102.95,102.94,102.94,36500000.0
2008-07-31 19:32:00,102.94,102.97,102.94,102.97,50100000.0
2008-07-31 19:33:00,102.96,102.97,102.95,102.96,36700000.0
2008-07-31 19:34:00,102.97,102.97,102.96,102.96,4000000.0
2008-07-31 19:35:00,102.95,102.95,102.94,102.95,30000000.0
2008-07-31 19:36:00,102.95,102.95,102.92,102.93,31100000.0
2008-07-31 19:37:00,102.93,102.93,102.905,102.91,61700000.0
2008-07-31 19:38:00,102.91,102.91,102.9,102.91,50700000.0
2008-07-31 19:39:00,102.9,102.92,102.9,102.91,30000000.0
2008-07-31 19:40:00,102.91,102.92,102.905,102.92,50000000.0
2008-07-31 19:41:00,102.92,102.93,102.92,102.92,6300000.0
2008-07-31 19:42:00,102.92,102.93,102.91,102.92,32200000.0
2008-07-31 19:43:00,102.92,102.93,102.91,102.92,96500000.0
2008-07-31 19:44:00,102.92,102.93,102.91,102.92,68800000.0
2008-07-31 19:45:00,102.92,102.92,102.91,102.91,34600000.0
2008-07-31 19:46:00,102.91,102.92,102.91,102.92,22300000.0
2008-07-31 19:47:00,102.92,102.92,102.91,102.91,17100000.0
2008-07-31 19:48:00,102.91,102.92,102.9,102.91,35800000.0
2008-07-31 19:49:00,102.91,102.91,102.9,102.91,9800000.0
2008-07-31 19:50:00,102.9,102.9,102.89,102.89,17800000.0
2008-07-31 19:51:00,102.89,102.9,102.865,102.87,65400000.0
2008-07-31 19:52:00,102.88,102.88,102.87,102.87,9200000.0
2008-07-31 19:53:00,102.87,102.87,102.87,102.87,32200000.0
2008-07-31 19:54:00,102.86,102.89,102.86,102.88,80300000.0
2008-07-31 19:55:00,102.88,102.895,102.88,102.89,57500000.0
2008-07-31 19:56:00,102.89,102.91,102.89,102.9,23900000.0
2008-07-31 19:57:00,102.9,102.9,102.88,102.88,12200000.0
2008-07-31 19:58:00,102.87,102.88,102.86,102.87,70900000.0
2008-07-31 19:59:00,102.86,102.88,102.86,102.88,79700000.0
2008-07-31 20:00:00,102.88,102.89,102.88,102.88,52600000.0
2008-07-31 20:01:00,102.88,102.89,102.88,102.89,29900000.0
2008-07-31 20:02:00,102.89,102.89,102.88,102.88,9000000.0
2008-07-31 20:03:00,102.88,102.89,102.87,102.88,19500000.0
2008-07-31 20:04:00,102.88,102.89,102.87,102.87,42600000.0
2008-07-31 20:05:00,102.87,102.89,102.87,102.89,79800000.0
2008-07-31 20:06:00,102.89,102.91,102.88,102.89,47200000.0
2008-07-31 20:07:00,102.89,102.9,102.89,102.9,10700000.0
2008-07-31 20:08:00,102.89,102.9,102.89,102.9,56800000.0
2008-07-31 20:09:00,102.9,102.91,102.88,102.89,97500000.0
2008-07-31 20:10:00,102.89,102.89,102.88,102.88,26300000.0
2008-07-31 20:11:00,102.88,102.89,102.87,102.87,42100000.0
2008-07-31 20:12:00,102.87,102.88,102.845,102.865,78400000.0
2008-07-31 20:13:00,102.87,102.89,102.87,102.89,85200000.0
2008-07-31 20:14:00,102.89,102.89,102.87,102.87,85300000.0
2008-07-31 20:15:00,102.87,102.87,102.835,102.86,92300000.0
2008-07-31 20:16:00,102.87,102.88,102.845,102.85,143900000.0
2008-07-31 20:17:00,102.865,102.87,102.825,102.85,97800000.0
2008-07-31 20:18:00,102.85,102.87,102.85,102.87,73200000.0
2008-07-31 20:19:00,102.865,102.88,102.86,102.87,61800000.0
2008-07-31 20:20:00,102.87,102.87,102.87,102.87,20500000.0
2008-07-31 20:21:00,102.87,102.89,102.86,102.86,82499999.0
2008-07-31 20:22:00,102.85,102.86,102.85,102.86,62100000.0
2008-07-31 20:23:00,102.845,102.86,102.83,102.86,96400000.0
2008-07-31 20:24:00,102.86,102.87,102.85,102.86,94500000.0
2008-07-31 20:25:00,102.865,102.88,102.86,102.86,49800000.0
2008-07-31 20:26:00,102.86,102.89,102.86,102.89,59400000.0
2008-07-31 20:27:00,102.88,102.88,102.86,102.88,30000000.0
2008-07-31 20:28:00,102.87,102.9,102.87,102.88,105200000.0
2008-07-31 20:29:00,102.87,102.88,102.87,102.88,26700000.0
2008-07-31 20:30:00,102.88,102.9,102.88,102.88,41100000.0
2008-07-31 20:31:00,102.89,102.9,102.885,102.89,49500000.0
2008-07-31 20:32:00,102.885,102.89,102.875,102.89,87900000.0
2008-07-31 20:33:00,102.89,102.89,102.88,102.88,40700000.0
2008-07-31 20:34:00,102.88,102.89,102.86,102.87,59700000.0
2008-07-31 20:35:00,102.87,102.88,102.85,102.87,134799998.0
2008-07-31 20:36:00,102.87,102.89,102.87,102.89,31700000.0
2008-07-31 20:37:00,102.89,102.91,102.88,102.89,58200000.0
2008-07-31 20:38:00,102.89,102.9,102.89,102.9,68700000.0
2008-07-31 20:39:00,102.9,102.92,102.895,102.9,94800000.0
2008-07-31 20:40:00,102.9,102.9,102.87,102.88,190800000.0
2008-07-31 20:41:00,102.87,102.885,102.87,102.875,80899999.0
2008-07-31 20:42:00,102.88,102.88,102.87,102.88,177599999.0
2008-07-31 20:43:00,102.875,102.89,102.875,102.88,238800000.0
2008-07-31 20:44:00,102.89,102.9,102.88,102.89,90900000.0
2008-07-31 20:45:00,102.9,102.9,102.89,102.9,96800000.0
2008-07-31 20:46:00,102.895,102.91,102.88,102.89,133000000.0
2008-07-31 20:47:00,102.89,102.9,102.875,102.88,59900000.0
2008-07-31 20:48:00,102.88,102.9,102.88,102.89,51300000.0
2008-07-31 20:49:00,102.885,102.92,102.885,102.91,35100000.0
2008-07-31 20:50:00,102.91,102.93,102.91,102.93,35700000.0
2008-07-31 20:51:00,102.93,102.93,102.91,102.93,30900000.0
2008-07-31 20:52:00,102.915,102.92,102.905,102.92,65800000.0
2008-07-31 20:53:00,102.92,102.93,102.91,102.93,47500000.0
2008-07-31 20:54:00,102.925,102.925,102.9,102.91,45400000.0
2008-07-31 20:55:00,102.92,102.93,102.9,102.91,59000000.0
2008-07-31 20:56:00,102.91,102.92,102.88,102.9,98700000.0
2008-07-31 20:57:00,102.91,102.93,102.91,102.93,63100000.0
2008-07-31 20:58:00,102.93,102.94,102.92,102.94,26900000.0
2008-07-31 20:59:00,102.94,102.95,102.93,102.95,69100000.0
2008-07-31 21:00:00,102.94,102.99,102.94,102.97,40700000.0
2008-07-31 21:01:00,102.97,102.98,102.94,102.95,87800000.0
2008-07-31 21:02:00,102.965,102.965,102.94,102.95,56800000.0
2008-07-31 21:03:00,102.95,102.96,102.95,102.95,20600000.0
2008-07-31 21:04:00,102.95,102.965,102.945,102.96,30200000.0
2008-07-31 21:05:00,102.96,102.97,102.96,102.97,43500000.0
2008-07-31 21:06:00,102.96,102.98,102.96,102.97,69000000.0
2008-07-31 21:07:00,102.97,102.97,102.96,102.97,19600000.0
2008-07-31 21:08:00,102.98,102.99,102.97,102.99,16000000.0
2008-07-31 21:09:00,102.98,103.0,102.98,102.99,30900000.0
2008-07-31 21:10:00,102.99,103.0,102.99,103.0,11800000.0
2008-07-31 21:11:00,103.0,103.0,102.98,102.98,67400000.0
2008-07-31 21:12:00,102.985,102.99,102.96,102.98,127100000.0
2008-07-31 21:13:00,102.98,102.98,102.97,102.98,61200000.0
2008-07-31 21:14:00,102.98,103.0,102.98,103.0,77200000.0
2008-07-31 21:15:00,103.0,103.01,102.97,102.975,118500000.0
2008-07-31 21:16:00,102.975,103.0,102.965,102.98,103800000.0
2008-07-31 21:17:00,102.98,102.98,102.97,102.975,210800000.0
2008-07-31 21:18:00,102.98,102.99,102.975,102.99,208500000.0
2008-07-31 21:19:00,102.99,102.99,102.98,102.98,64800000.0
2008-07-31 21:20:00,102.98,102.98,102.98,102.98,23000000.0
2008-07-31 21:21:00,102.98,102.98,102.98,102.98,12900000.0
2008-07-31 21:22:00,102.98,102.98,102.96,102.96,25600000.0
2008-07-31 21:23:00,102.96,102.97,102.95,102.95,49900000.0
2008-07-31 21:24:00,102.95,102.95,102.94,102.94,28500000.0
2008-07-31 21:25:00,102.94,102.95,102.94,102.95,29900000.0
2008-07-31 21:26:00,102.95,102.98,102.95,102.97,98900000.0
2008-07-31 21:27:00,102.97,102.97,102.96,102.96,20700000.0
2008-07-31 21:28:00,102.95,102.96,102.95,102.95,42200000.0
2008-07-31 21:29:00,102.96,102.96,102.95,102.95,17600000.0
2008-07-31 21:30:00,102.95,102.98,102.95,102.97,52400000.0
2008-07-31 21:31:00,102.97,102.97,102.92,102.93,49500000.0
2008-07-31 21:32:00,102.92,102.95,102.915,102.94,145300000.0
2008-07-31 21:33:00,102.95,102.95,102.935,102.94,38900000.0
2008-07-31 21:34:00,102.93,102.94,102.93,102.94,15700000.0
2008-07-31 21:35:00,102.93,102.93,102.92,102.93,13600000.0
2008-07-31 21:36:00,102.94,102.94,102.93,102.93,12400000.0
2008-07-31 21:37:00,102.94,102.945,102.93,102.94,21200000.0
2008-07-31 21:38:00,102.94,102.95,102.94,102.94,12700000.0
2008-07-31 21:39:00,102.95,102.95,102.93,102.95,112900000.0
2008-07-31 21:40:00,102.94,102.955,102.93,102.95,155200000.0
2008-07-31 21:41:00,102.94,102.95,102.93,102.93,94800000.0
2008-07-31 21:42:00,102.93,102.97,102.93,102.94,129000000.0
2008-07-31 21:43:00,102.94,102.98,102.93,102.98,69700000.0
2008-07-31 21:44:00,102.98,102.98,102.955,102.955,39400000.0
2008-07-31 21:45:00,102.95,102.96,102.92,102.94,47400000.0
2008-07-31 21:46:00,102.94,102.95,102.935,102.95,65800000.0
2008-07-31 21:47:00,102.95,102.95,102.94,102.95,57200000.0
2008-07-31 21:48:00,102.95,102.95,102.935,102.94,43800000.0
2008-07-31 21:49:00,102.94,102.97,102.925,102.96,129100000.0
2008-07-31 21:50:00,102.96,102.97,102.96,102.96,60500000.0
2008-07-31 21:51:00,102.96,102.96,102.94,102.96,72200000.0
2008-07-31 21:52:00,102.955,102.96,102.945,102.95,16100000.0
2008-07-31 21:53:00,102.945,102.97,102.945,102.96,15900000.0
2008-07-31 21:54:00,102.95,102.95,102.95,102.95,3900000.0
2008-07-31 21:55:00,102.94,102.95,102.93,102.95,138600000.0
2008-07-31 21:56:00,102.95,102.96,102.935,102.945,33200000.0
2008-07-31 21:57:00,102.95,102.96,102.945,102.96,30500000.0
2008-07-31 21:58:00,102.95,102.98,102.95,102.97,79900000.0
2008-07-31 21:59:00,102.97,102.98,102.97,102.98,96000000.0
2008-07-31 22:00:00,102.98,103.0,102.97,103.0,112400000.0
2008-07-31 22:01:00,103.0,103.01,103.0,103.0,50600000.0
2008-07-31 22:02:00,103.0,103.0,102.98,102.98,15200000.0
2008-07-31 22:03:00,102.97,102.99,102.97,102.98,40600000.0
2008-07-31 22:04:00,102.99,102.99,102.98,102.98,9800000.0
2008-07-31 22:05:00,102.98,102.98,102.96,102.97,43800000.0
2008-07-31 22:06:00,102.97,102.98,102.97,102.98,25100000.0
2008-07-31 22:07:00,102.98,103.0,102.98,102.99,12200000.0
2008-07-31 22:08:00,102.99,103.0,102.94,102.95,42600000.0
2008-07-31 22:09:00,102.945,102.945,102.94,102.94,4300000.0
2008-07-31 22:10:00,102.93,102.94,102.92,102.94,50800000.0
2008-07-31 22:11:00,102.94,102.94,102.93,102.93,3300000.0
2008-07-31 22:12:00,102.95,102.95,102.945,102.945,4300000.0
2008-07-31 22:13:00,102.95,102.96,102.94,102.95,20600000.0
2008-07-31 22:14:00,102.935,102.95,102.935,102.95,14900000.0
2008-07-31 22:15:00,102.94,102.945,102.93,102.94,28100000.0
2008-07-31 22:16:00,102.95,102.96,102.94,102.94,10300000.0
2008-07-31 22:17:00,102.96,102.96,102.94,102.945,32000000.0
2008-07-31 22:18:00,102.945,102.955,102.94,102.95,29000000.0
2008-07-31 22:19:00,102.95,102.95,102.94,102.95,21900000.0
2008-07-31 22:20:00,102.95,102.98,102.95,102.96,21200000.0
2008-07-31 22:21:00,102.97,102.97,102.96,102.97,3300000.0
2008-07-31 22:22:00,102.97,102.98,102.97,102.97,33300000.0
2008-07-31 22:23:00,102.97,102.97,102.96,102.96,22600000.0
2008-07-31 22:24:00,102.96,102.96,102.95,102.95,6600000.0
2008-07-31 22:25:00,102.95,102.955,102.95,102.95,9800000.0
2008-07-31 22:26:00,102.95,102.96,102.95,102.95,3200000.0
2008-07-31 22:27:00,102.96,102.96,102.95,102.96,15600000.0
2008-07-31 22:28:00,102.96,102.96,102.95,102.95,14500000.0
2008-07-31 22:29:00,102.955,102.97,102.955,102.955,25500000.0
2008-07-31 22:30:00,102.97,102.985,102.96,102.97,72900000.0
2008-07-31 22:31:00,102.97,102.97,102.95,102.96,23800000.0
2008-07-31 22:32:00,102.97,102.995,102.96,102.98,39600000.0
2008-07-31 22:33:00,102.98,102.99,102.98,102.99,10700000.0
2008-07-31 22:34:00,102.98,102.99,102.98,102.99,4200000.0
2008-07-31 22:35:00,102.99,103.0,102.975,102.975,27100000.0
2008-07-31 22:36:00,102.985,103.0,102.955,102.97,132400000.0
2008-07-31 22:37:00,102.97,102.98,102.95,102.955,67400000.0
2008-07-31 22:38:00,102.965,102.98,102.95,102.96,86500000.0
2008-07-31 22:39:00,102.96,102.97,102.95,102.97,87300000.0
2008-07-31 22:40:00,102.98,102.99,102.98,102.99,14200000.0
2008-07-31 22:41:00,102.985,103.0,102.98,102.99,12300000.0
2008-07-31 22:42:00,102.985,102.99,102.97,102.98,22700000.0
2008-07-31 22:43:00,102.98,103.01,102.98,103.01,53800000.0
2008-07-31 22:44:00,103.0,103.0,102.96,102.99,75000000.0
2008-07-31 22:45:00,103.0,103.03,103.0,103.01,64000000.0
2008-07-31 22:46:00,103.01,103.02,102.98,103.0,52400000.0
2008-07-31 22:47:00,102.99,103.0,102.99,103.0,13000000.0
2008-07-31 22:48:00,103.0,103.02,102.99,103.0,79200000.0
2008-07-31 22:49:00,103.0,103.04,103.0,103.02,48200000.0
2008-07-31 22:50:00,103.03,103.03,103.01,103.02,28500000.0
2008-07-31 22:51:00,103.02,103.025,103.01,103.01,31600000.0
2008-07-31 22:52:00,103.02,103.02,103.0,103.01,49900000.0
2008-07-31 22:53:00,103.01,103.01,102.99,103.01,72100000.0
2008-07-31 22:54:00,103.01,103.01,103.0,103.01,64600000.0
2008-07-31 22:55:00,103.01,103.01,102.99,103.01,24900000.0
2008-07-31 22:56:00,103.01,103.02,102.995,103.02,56200000.0
2008-07-31 22:57:00,103.02,103.03,103.02,103.03,28400000.0
2008-07-31 22:58:00,103.0,103.02,102.995,103.02,30800000.0
2008-07-31 22:59:00,103.03,103.05,103.02,103.02,229100000.0
2008-07-31 23:00:00,103.03,103.04,102.98,102.99,152999995.0
2008-07-31 23:01:00,102.98,103.01,102.98,102.98,280199989.0
2008-07-31 23:02:00,103.0,103.005,102.98,102.99,211400002.0
2008-07-31 23:03:00,102.99,103.01,102.99,103.01,26199999.0
2008-07-31 23:04:00,103.01,103.01,102.98,102.98,584999999.0
2008-07-31 23:05:00,102.98,102.98,102.98,102.98,42600000.0
2008-07-31 23:06:00,102.975,102.994,102.965,102.965,16400000.0
2008-07-31 23:07:00,102.983,102.986,102.957,102.986,21900000.0
2008-07-31 23:08:00,102.975,102.983,102.958,102.959,7600000.0
2008-07-31 23:09:00,102.93,102.99,102.91,102.98,73200000.0
2008-07-31 23:10:00,102.98,102.99,102.97,102.98,48200000.0
2008-07-31 23:11:00,102.99,102.99,102.99,102.99,5400000.0
2008-07-31 23:12:00,102.98,102.98,102.98,102.98,11400000.0
2008-07-31 23:13:00,102.99,102.99,102.99,102.99,10800000.0
2008-07-31 23:14:00,102.98,102.98,102.98,102.98,11400000.0
2008-07-31 23:15:00,102.98,102.99,102.97,102.98,55400000.0
2008-07-31 23:16:00,102.97,102.97,102.915,102.915,29200000.0
2008-07-31 23:17:00,102.92,102.94,102.92,102.92,76000000.0
2008-07-31 23:18:00,102.93,102.93,102.93,102.93,10800000.0
2008-07-31 23:19:00,102.92,102.92,102.92,102.92,5400000.0
2008-07-31 23:20:00,102.925,102.93,102.92,102.92,11800000.0
2008-07-31 23:21:00,102.914,102.917,102.914,102.917,2000000.0
2008-07-31 23:22:00,102.92,102.92,102.92,102.92,5400000.0
2008-07-31 23:23:00,102.92,102.935,102.92,102.93,31000000.0
2008-07-31 23:24:00,102.935,102.96,102.925,102.935,31800000.0
2008-07-31 23:25:00,102.96,102.96,102.96,102.96,15000000.0
2008-07-31 23:26:00,102.92,102.93,102.92,102.93,29800000.0
2008-07-31 23:27:00,102.93,102.935,102.93,102.935,10000000.0
2008-07-31 23:28:00,102.935,102.935,102.935,102.935,2000000.0
2008-07-31 23:29:00,102.942,102.953,102.925,102.953,19900000.0
2008-07-31 23:30:00,102.95,102.96,102.93,102.94,138500000.0
2008-07-31 23:31:00,102.93,102.94,102.93,102.94,174600001.0
2008-07-31 23:32:00,102.965,103.0,102.955,102.955,48000000.0
2008-07-31 23:33:00,102.965,102.995,102.96,102.995,21400000.0
2008-07-31 23:34:00,103.0,103.01,102.94,102.96,130200000.0
2008-07-31 23:35:00,102.965,103.0,102.965,102.985,60800000.0
2008-07-31 23:36:00,102.98,102.98,102.97,102.975,20600000.0
2008-07-31 23:37:00,102.98,102.98,102.98,102.98,16000000.0
2008-07-31 23:38:00,102.98,102.99,102.96,102.98,42600000.0
2008-07-31 23:39:00,102.98,102.98,102.955,102.97,10400000.0
2008-07-31 23:40:00,102.965,102.965,102.95,102.95,19200000.0
2008-07-31 23:41:00,102.945,102.97,102.925,102.925,23400000.0
2008-07-31 23:42:00,102.91,102.93,102.91,102.93,43799999.0
2008-07-31 23:43:00,102.935,102.95,102.935,102.95,9600000.0
2008-07-31 23:44:00,102.94,102.96,102.93,102.96,120700000.0
2008-07-31 23:45:00,102.94,102.97,102.94,102.94,56700000.0
2008-07-31 23:46:00,102.96,102.96,102.95,102.96,7000000.0
2008-07-31 23:47:00,102.96,102.96,102.95,102.95,10900000.0
2008-07-31 23:48:00,102.95,102.95,102.935,102.94,18900000.0
2008-07-31 23:49:00,102.935,102.935,102.93,102.935,113499997.0
2008-07-31 23:50:00,102.95,102.95,102.95,102.95,1000000.0
2008-07-31 23:51:00,102.93,102.96,102.93,102.96,49599999.0
2008-07-31 23:52:00,102.96,102.96,102.96,102.96,27000000.0
2008-07-31 23:53:00,102.96,102.96,102.95,102.95,13700000.0
2008-07-31 23:54:00,102.96,102.96,102.96,102.96,10800000.0
2008-07-31 23:55:00,102.95,102.95,102.92,102.92,176199998.0
2008-07-31 23:56:00,102.92,102.94,102.92,102.94,309299998.0
2008-07-31 23:57:00,102.935,102.935,102.935,102.935,3200000.0
2008-07-31 23:58:00,102.93,102.935,102.92,102.93,54800000.0
2008-07-31 23:59:00,102.93,102.95,102.92,102.94,92800001.0
2008-08-01 00:00:00,102.92,102.96,102.92,102.96,216000001.0
2008-08-01 00:01:00,102.96,102.96,102.955,102.96,18200000.0
2008-08-01 00:02:00,102.95,102.95,102.95,102.95,33900000.0
2008-08-01 00:03:00,102.955,102.96,102.95,102.96,61500000.0
2008-08-01 00:04:00,102.97,102.97,102.96,102.97,66200000.0
2008-08-01 00:05:00,102.98,102.98,102.95,102.965,144400000.0
2008-08-01 00:06:00,102.96,102.96,102.95,102.95,83500000.0
2008-08-01 00:07:00,102.95,102.97,102.95,102.965,229900000.0
2008-08-01 00:08:00,102.965,102.97,102.965,102.97,56600000.0
2008-08-01 00:09:00,102.97,102.97,102.96,102.96,24600000.0
2008-08-01 00:10:00,102.96,102.96,102.95,102.95,16500000.0
2008-08-01 00:11:00,102.95,102.96,102.95,102.95,52000000.0
2008-08-01 00:12:00,102.95,102.95,102.95,102.95,17700000.0
2008-08-01 00:13:00,102.95,102.95,102.95,102.95,8600000.0
2008-08-01 00:14:00,102.95,102.95,102.95,102.95,8600000.0
2008-08-01 00:15:00,102.97,102.97,102.95,102.95,22400000.0
2008-08-01 00:16:00,102.96,102.96,102.95,102.95,9600000.0
2008-08-01 00:17:00,102.96,102.97,102.95,102.97,19000000.0
2008-08-01 00:18:00,102.955,102.97,102.95,102.955,36600000.0
2008-08-01 00:19:00,102.96,102.96,102.95,102.96,57300000.0
2008-08-01 00:20:00,102.955,102.96,102.95,102.96,85200000.0
2008-08-01 00:21:00,102.95,102.96,102.95,102.95,125400000.0
2008-08-01 00:22:00,102.95,102.97,102.95,102.97,48900000.0
2008-08-01 00:23:00,102.96,102.98,102.96,102.98,20400000.0
2008-08-01 00:24:00,102.98,102.98,102.97,102.98,8900000.0
2008-08-01 00:25:00,102.97,102.98,102.97,102.98,2000000.0
2008-08-01 00:26:00,102.97,102.98,102.97,102.97,5000000.0
2008-08-01 00:27:00,102.97,102.97,102.95,102.95,172100000.0
2008-08-01 00:28:00,102.96,102.96,102.96,102.96,1000000.0
2008-08-01 00:29:00,102.95,102.95,102.95,102.95,36100000.0
2008-08-01 00:30:00,102.95,102.95,102.93,102.95,158000001.0
2008-08-01 00:31:00,102.94,102.95,102.94,102.95,10100000.0
2008-08-01 00:32:00,102.95,102.95,102.93,102.94,92600000.0
2008-08-01 00:33:00,102.93,102.94,102.93,102.94,27000000.0
2008-08-01 00:34:00,102.94,102.94,102.94,102.94,6600000.0
2008-08-01 00:35:00,102.93,102.935,102.91,102.93,73700000.0
2008-08-01 00:36:00,102.93,102.94,102.925,102.94,9900000.0
2008-08-01 00:37:00,102.94,102.94,102.92,102.93,11200000.0
2008-08-01 00:38:00,102.925,102.925,102.92,102.925,26300000.0
2008-08-01 00:39:00,102.92,102.93,102.92,102.92,60500000.0
2008-08-01 00:40:00,102.92,102.93,102.92,102.93,19000000.0
2008-08-01 00:41:00,102.93,102.93,102.93,102.93,1000000.0
2008-08-01 00:42:00,102.93,102.93,102.93,102.93,2000000.0
2008-08-01 00:43:00,102.93,102.93,102.93,102.93,1200000.0
2008-08-01 00:44:00,102.93,102.94,102.93,102.94,2000000.0
2008-08-01 00:45:00,102.925,102.93,102.925,102.925,23600000.0
2008-08-01 00:46:00,102.925,102.93,102.925,102.93,93500000.0
2008-08-01 00:47:00,102.93,102.93,102.93,102.93,94400000.0
2008-08-01 00:48:00,102.93,102.94,102.92,102.92,71600000.0
2008-08-01 00:49:00,102.92,102.92,102.92,102.92,57700000.0
2008-08-01 00:50:00,102.92,102.92,102.92,102.92,1200000.0
2008-08-01 00:51:00,102.92,102.92,102.92,102.92,2000000.0
2008-08-01 00:52:00,102.92,102.92,102.91,102.91,33500000.0
2008-08-01 00:53:00,102.91,102.92,102.91,102.91,31400000.0
2008-08-01 00:54:00,102.91,102.92,102.9,102.92,110700000.0
2008-08-01 00:55:00,102.92,102.94,102.89,102.92,185400000.0
2008-08-01 00:56:00,102.92,102.93,102.92,102.93,11600000.0
2008-08-01 00:57:00,102.93,102.94,102.91,102.92,27000000.0
2008-08-01 00:58:00,102.93,102.93,102.92,102.92,29500000.0
2008-08-01 00:59:00,102.92,102.92,102.9,102.9,37200001.0
2008-08-01 01:00:00,102.9,102.92,102.9,102.92,232900000.0
2008-08-01 01:01:00,102.92,102.92,102.905,102.92,33400000.0
2008-08-01 01:02:00,102.93,102.93,102.92,102.92,11000000.0
2008-08-01 01:03:00,102.92,102.93,102.905,102.92,10400000.0
2008-08-01 01:04:00,102.93,102.95,102.92,102.94,12000000.0
2008-08-01 01:05:00,102.94,102.95,102.94,102.95,8000000.0
2008-08-01 01:06:00,102.95,102.95,102.93,102.94,24400000.0
2008-08-01 01:07:00,102.94,102.94,102.92,102.93,15000000.0
2008-08-01 01:08:00,102.93,102.93,102.92,102.92,9000000.0
2008-08-01 01:09:00,102.92,102.92,102.9,102.91,152000000.0
2008-08-01 01:10:00,102.91,102.91,102.9,102.91,65200000.0
2008-08-01 01:11:00,102.92,102.92,102.91,102.91,3000000.0
2008-08-01 01:12:00,102.91,102.91,102.89,102.895,25000000.0
2008-08-01 01:13:00,102.895,102.91,102.895,102.9,88300000.0
2008-08-01 01:14:00,102.9,102.9,102.87,102.9,95800000.0
2008-08-01 01:15:00,102.9,102.9,102.88,102.885,49800000.0
2008-08-01 01:16:00,102.89,102.89,102.88,102.89,41600000.0
2008-08-01 01:17:00,102.89,102.89,102.865,102.88,40000000.0
2008-08-01 01:18:00,102.88,102.88,102.87,102.87,13700000.0
2008-08-01 01:19:00,102.88,102.88,102.88,102.88,4000000.0
2008-08-01 01:20:00,102.865,102.89,102.86,102.88,139900000.0
2008-08-01 01:21:00,102.89,102.89,102.88,102.88,8000000.0
2008-08-01 01:22:00,102.88,102.89,102.88,102.88,11000000.0
2008-08-01 01:23:00,102.88,102.88,102.86,102.88,32100000.0
2008-08-01 01:24:00,102.88,102.88,102.87,102.87,17100000.0
2008-08-01 01:25:00,102.87,102.88,102.855,102.88,67200000.0
2008-08-01 01:26:00,102.87,102.87,102.87,102.87,2000000.0
2008-08-01 01:27:00,102.86,102.88,102.86,102.88,71300000.0
2008-08-01 01:28:00,102.88,102.89,102.87,102.88,22000000.0
2008-08-01 01:29:00,102.88,102.89,102.88,102.88,8100000.0
2008-08-01 01:30:00,102.88,102.88,102.87,102.87,8400000.0
2008-08-01 01:31:00,102.87,102.89,102.87,102.89,38200000.0
2008-08-01 01:32:00,102.89,102.89,102.87,102.89,48800001.0
2008-08-01 01:33:00,102.89,102.89,102.88,102.88,7000000.0
2008-08-01 01:34:00,102.88,102.89,102.88,102.88,31500000.0
2008-08-01 01:35:00,102.88,102.88,102.86,102.87,25700000.0
2008-08-01 01:36:00,102.855,102.855,102.84,102.85,53699998.0
2008-08-01 01:37:00,102.85,102.87,102.85,102.86,60800000.0
2008-08-01 01:38:00,102.86,102.87,102.85,102.86,70000000.0
2008-08-01 01:39:00,102.87,102.87,102.85,102.85,31900000.0
2008-08-01 01:40:00,102.85,102.85,102.84,102.84,57500000.0
2008-08-01 01:41:00,102.84,102.85,102.84,102.84,106300000.0
2008-08-01 01:42:00,102.84,102.87,102.84,102.85,93000000.0
2008-08-01 01:43:00,102.85,102.86,102.84,102.84,44100000.0
2008-08-01 01:44:00,102.84,102.85,102.83,102.84,144300000.0
2008-08-01 01:45:00,102.84,102.86,102.83,102.85,166800000.0
2008-08-01 01:46:00,102.85,102.85,102.83,102.85,266700000.0
2008-08-01 01:47:00,102.85,102.87,102.85,102.87,29800000.0
2008-08-01 01:48:00,102.88,102.89,102.88,102.88,82800000.0
2008-08-01 01:49:00,102.88,102.88,102.86,102.87,53000000.0
2008-08-01 01:50:00,102.87,102.87,102.86,102.86,9200000.0
2008-08-01 01:51:00,102.86,102.86,102.86,102.86,15000000.0
2008-08-01 01:52:00,102.87,102.88,102.87,102.87,28400000.0
2008-08-01 01:53:00,102.87,102.87,102.84,102.84,192300000.0
2008-08-01 01:54:00,102.84,102.84,102.83,102.83,86500000.0
2008-08-01 01:55:00,102.83,102.84,102.83,102.83,77800000.0
2008-08-01 01:56:00,102.83,102.83,102.81,102.81,47900000.0
2008-08-01 01:57:00,102.81,102.81,102.79,102.8,192600000.0
2008-08-01 01:58:00,102.8,102.805,102.79,102.79,272199999.0
2008-08-01 01:59:00,102.79,102.79,102.78,102.78,185800000.0
2008-08-01 02:00:00,102.78,102.78,102.73,102.75,438900000.0
2008-08-01 02:01:00,102.76,102.78,102.75,102.75,264200001.0
2008-08-01 02:02:00,102.75,102.77,102.71,102.72,322600000.0
2008-08-01 02:03:00,102.72,102.75,102.72,102.72,149500000.0
2008-08-01 02:04:00,102.72,102.75,102.69,102.73,369100000.0
2008-08-01 02:05:00,102.73,102.73,102.7,102.71,44900000.0
2008-08-01 02:06:00,102.7,102.72,102.69,102.69,254300000.0
2008-08-01 02:07:00,102.69,102.71,102.67,102.71,99400000.0
2008-08-01 02:08:00,102.7,102.73,102.7,102.73,108500000.0
2008-08-01 02:09:00,102.73,102.73,102.67,102.67,188100000.0
2008-08-01 02:10:00,102.67,102.71,102.67,102.7,98200000.0
2008-08-01 02:11:00,102.69,102.71,102.68,102.71,119300000.0
2008-08-01 02:12:00,102.71,102.72,102.68,102.7,108800000.0
2008-08-01 02:13:00,102.7,102.71,102.7,102.71,44000000.0
2008-08-01 02:14:00,102.71,102.71,102.69,102.71,93200000.0
2008-08-01 02:15:00,102.71,102.72,102.71,102.71,33200000.0
2008-08-01 02:16:00,102.71,102.71,102.7,102.71,47400000.0
2008-08-01 02:17:00,102.71,102.71,102.69,102.69,124400000.0
2008-08-01 02:18:00,102.69,102.7,102.69,102.7,60100000.0
2008-08-01 02:19:00,102.7,102.7,102.68,102.69,52000000.0
2008-08-01 02:20:00,102.69,102.69,102.66,102.66,66600000.0
2008-08-01 02:21:00,102.66,102.66,102.64,102.66,59700000.0
2008-08-01 02:22:00,102.66,102.66,102.65,102.66,91700000.0
2008-08-01 02:23:00,102.66,102.66,102.62,102.64,192200000.0
2008-08-01 02:24:00,102.65,102.65,102.635,102.64,109300000.0
2008-08-01 02:25:00,102.64,102.65,102.63,102.65,66100000.0
2008-08-01 02:26:00,102.66,102.66,102.64,102.65,40200000.0
2008-08-01 02:27:00,102.66,102.68,102.66,102.67,125500000.0
2008-08-01 02:28:00,102.67,102.67,102.66,102.66,19500000.0
2008-08-01 02:29:00,102.66,102.7,102.655,102.7,135700000.0
2008-08-01 02:30:00,102.7,102.7,102.69,102.7,51800000.0
2008-08-01 02:31:00,102.7,102.71,102.68,102.68,104400000.0
2008-08-01 02:32:00,102.68,102.68,102.67,102.67,157700000.0
2008-08-01 02:33:00,102.67,102.67,102.65,102.66,56700000.0
2008-08-01 02:34:00,102.67,102.69,102.66,102.67,295300000.0
2008-08-01 02:35:00,102.67,102.68,102.66,102.66,269000000.0
2008-08-01 02:36:00,102.66,102.68,102.64,102.66,232600001.0
2008-08-01 02:37:00,102.65,102.66,102.65,102.66,212900000.0
2008-08-01 02:38:00,102.66,102.68,102.66,102.67,250600000.0
2008-08-01 02:39:00,102.67,102.69,102.67,102.69,17600000.0
2008-08-01 02:40:00,102.69,102.69,102.67,102.68,110300000.0
2008-08-01 02:41:00,102.67,102.68,102.67,102.68,80300000.0
2008-08-01 02:42:00,102.68,102.7,102.67,102.68,200400000.0
2008-08-01 02:43:00,102.68,102.74,102.68,102.73,111700000.0
2008-08-01 02:44:00,102.73,102.74,102.72,102.74,22000000.0
2008-08-01 02:45:00,102.74,102.74,102.72,102.73,47000000.0
2008-08-01 02:46:00,102.73,102.73,102.72,102.72,25000000.0
2008-08-01 02:47:00,102.73,102.73,102.7,102.71,49900000.0
2008-08-01 02:48:00,102.7,102.71,102.69,102.69,43900000.0
2008-08-01 02:49:00,102.69,102.69,102.68,102.68,54500000.0
2008-08-01 02:50:00,102.68,102.7,102.68,102.69,40100000.0
2008-08-01 02:51:00,102.7,102.73,102.69,102.72,47300000.0
2008-08-01 02:52:00,102.72,102.74,102.72,102.74,52300000.0
2008-08-01 02:53:00,102.74,102.75,102.74,102.75,45800000.0
2008-08-01 02:54:00,102.75,102.76,102.73,102.75,65500000.0
2008-08-01 02:55:00,102.76,102.78,102.76,102.77,101200000.0
2008-08-01 02:56:00,102.77,102.77,102.72,102.72,63800000.0
2008-08-01 02:57:00,102.72,102.74,102.72,102.74,69600000.0
2008-08-01 02:58:00,102.74,102.76,102.73,102.74,45100000.0
2008-08-01 02:59:00,102.73,102.74,102.73,102.73,47800000.0
2008-08-01 03:00:00,102.73,102.75,102.73,102.74,213200000.0
2008-08-01 03:01:00,102.75,102.76,102.75,102.75,86300000.0
2008-08-01 03:02:00,102.74,102.78,102.74,102.76,175700001.0
2008-08-01 03:03:00,102.75,102.77,102.75,102.76,117300000.0
2008-08-01 03:04:00,102.76,102.76,102.74,102.74,123000003.0
2008-08-01 03:05:00,102.74,102.76,102.74,102.75,229500003.0
2008-08-01 03:06:00,102.75,102.77,102.75,102.77,177800000.0
2008-08-01 03:07:00,102.77,102.77,102.76,102.76,13600000.0
2008-08-01 03:08:00,102.76,102.77,102.74,102.75,84100000.0
2008-08-01 03:09:00,102.75,102.75,102.73,102.74,33800000.0
2008-08-01 03:10:00,102.74,102.75,102.74,102.75,16400000.0
2008-08-01 03:11:00,102.75,102.75,102.73,102.73,11000000.0
2008-08-01 03:12:00,102.73,102.73,102.72,102.73,34000000.0
2008-08-01 03:13:00,102.73,102.74,102.71,102.73,93799999.0
2008-08-01 03:14:00,102.73,102.73,102.72,102.72,53700000.0
2008-08-01 03:15:00,102.72,102.73,102.72,102.72,25600000.0
2008-08-01 03:16:00,102.72,102.72,102.7,102.705,359999997.0
2008-08-01 03:17:00,102.71,102.72,102.705,102.72,610400004.0
2008-08-01 03:18:00,102.72,102.73,102.71,102.72,199200000.0
2008-08-01 03:19:00,102.71,102.72,102.71,102.71,39600000.0
2008-08-01 03:20:00,102.71,102.75,102.71,102.74,55500000.0
2008-08-01 03:21:00,102.75,102.75,102.74,102.74,17100000.0
2008-08-01 03:22:00,102.73,102.74,102.73,102.74,11400000.0
2008-08-01 03:23:00,102.74,102.74,102.73,102.74,97100001.0
2008-08-01 03:24:00,102.74,102.74,102.72,102.72,31500000.0
2008-08-01 03:25:00,102.72,102.73,102.72,102.72,269400002.0
2008-08-01 03:26:00,102.72,102.74,102.72,102.74,160800000.0
2008-08-01 03:27:00,102.74,102.77,102.74,102.75,176500000.0
2008-08-01 03:28:00,102.75,102.77,102.75,102.77,112100000.0
2008-08-01 03:29:00,102.78,102.78,102.76,102.76,27100000.0
2008-08-01 03:30:00,102.76,102.77,102.75,102.77,187100000.0
2008-08-01 03:31:00,102.77,102.78,102.77,102.77,131500000.0
2008-08-01 03:32:00,102.77,102.78,102.77,102.78,70200000.0
2008-08-01 03:33:00,102.77,102.78,102.77,102.78,279799999.0
2008-08-01 03:34:00,102.77,102.78,102.76,102.78,174300000.0
2008-08-01 03:35:00,102.78,102.79,102.78,102.78,29100000.0
2008-08-01 03:36:00,102.78,102.82,102.78,102.81,188000001.0
2008-08-01 03:37:00,102.82,102.82,102.8,102.8,58100000.0
2008-08-01 03:38:00,102.8,102.8,102.78,102.78,29100000.0
2008-08-01 03:39:00,102.79,102.79,102.78,102.78,27700000.0
2008-08-01 03:40:00,102.78,102.78,102.75,102.76,51100000.0
2008-08-01 03:41:00,102.77,102.77,102.76,102.76,13000000.0
2008-08-01 03:42:00,102.76,102.76,102.75,102.75,6000000.0
2008-08-01 03:43:00,102.75,102.77,102.75,102.76,51400000.0
2008-08-01 03:44:00,102.76,102.78,102.76,102.77,150500001.0
2008-08-01 03:45:00,102.77,102.78,102.76,102.76,42100000.0
2008-08-01 03:46:00,102.76,102.78,102.75,102.75,443500000.0
2008-08-01 03:47:00,102.76,102.77,102.75,102.75,42800000.0
2008-08-01 03:48:00,102.75,102.75,102.74,102.75,17400000.0
2008-08-01 03:49:00,102.75,102.76,102.74,102.75,111500001.0
2008-08-01 03:50:00,102.75,102.76,102.74,102.75,27200000.0
2008-08-01 03:51:00,102.75,102.76,102.75,102.75,11200000.0
2008-08-01 03:52:00,102.75,102.76,102.75,102.76,56700000.0
2008-08-01 03:53:00,102.76,102.76,102.75,102.75,6000000.0
2008-08-01 03:54:00,102.75,102.77,102.75,102.77,39400000.0
2008-08-01 03:55:00,102.76,102.76,102.76,102.76,9000000.0
2008-08-01 03:56:00,102.76,102.76,102.74,102.75,166199999.0
2008-08-01 03:57:00,102.75,102.76,102.74,102.75,307800000.0
2008-08-01 03:58:00,102.74,102.74,102.74,102.74,10200000.0
2008-08-01 03:59:00,102.74,102.75,102.74,102.74,214400000.0
2008-08-01 04:00:00,102.74,102.74,102.72,102.72,126500000.0
2008-08-01 04:01:00,102.72,102.73,102.72,102.73,26600000.0
2008-08-01 04:02:00,102.73,102.74,102.73,102.74,60900000.0
2008-08-01 04:03:00,102.74,102.75,102.73,102.74,146900000.0
2008-08-01 04:04:00,102.75,102.77,102.75,102.76,95000000.0
2008-08-01 04:05:00,102.76,102.77,102.76,102.76,82400000.0
2008-08-01 04:06:00,102.77,102.78,102.75,102.77,76500000.0
2008-08-01 04:07:00,102.77,102.78,102.76,102.78,41900000.0
2008-08-01 04:08:00,102.78,102.78,102.75,102.77,32500000.0
2008-08-01 04:09:00,102.77,102.78,102.74,102.76,73400000.0
2008-08-01 04:10:00,102.76,102.77,102.76,102.76,14400000.0
2008-08-01 04:11:00,102.76,102.76,102.73,102.74,44400000.0
2008-08-01 04:12:00,102.74,102.75,102.74,102.74,25000000.0
2008-08-01 04:13:00,102.74,102.75,102.73,102.75,21000000.0
2008-08-01 04:14:00,102.75,102.75,102.74,102.75,10900000.0
2008-08-01 04:15:00,102.76,102.76,102.76,102.76,5000000.0
2008-08-01 04:16:00,102.74,102.76,102.74,102.75,57200000.0
2008-08-01 04:17:00,102.75,102.76,102.75,102.76,13800000.0
2008-08-01 04:18:00,102.77,102.77,102.76,102.77,15100000.0
2008-08-01 04:19:00,102.765,102.79,102.76,102.78,35800000.0
2008-08-01 04:20:00,102.79,102.79,102.79,102.79,3000000.0
2008-08-01 04:21:00,102.77,102.78,102.77,102.78,128299999.0
2008-08-01 04:22:00,102.78,102.78,102.77,102.77,13000000.0
2008-08-01 04:23:00,102.77,102.77,102.77,102.77,35200000.0
2008-08-01 04:24:00,102.77,102.78,102.76,102.78,45400000.0
2008-08-01 04:25:00,102.78,102.78,102.76,102.77,21500000.0
2008-08-01 04:26:00,102.77,102.79,102.77,102.78,33900000.0
2008-08-01 04:27:00,102.78,102.78,102.77,102.77,9200000.0
2008-08-01 04:28:00,102.77,102.77,102.75,102.75,54600000.0
2008-08-01 04:29:00,102.75,102.76,102.75,102.76,11600000.0
2008-08-01 04:30:00,102.76,102.76,102.74,102.74,7000000.0
2008-08-01 04:31:00,102.74,102.76,102.74,102.76,11900000.0
2008-08-01 04:32:00,102.75,102.76,102.75,102.76,57400000.0
2008-08-01 04:33:00,102.75,102.76,102.75,102.76,61500000.0
2008-08-01 04:34:00,102.76,102.77,102.76,102.77,92900000.0
2008-08-01 04:35:00,102.76,102.76,102.76,102.76,10800000.0
2008-08-01 04:36:00,102.76,102.77,102.76,102.77,52000000.0
2008-08-01 04:37:00,102.76,102.76,102.75,102.76,97300000.0
2008-08-01 04:38:00,102.76,102.76,102.76,102.76,2000000.0
2008-08-01 04:39:00,102.76,102.77,102.76,102.77,45600000.0
2008-08-01 04:40:00,102.77,102.77,102.75,102.76,38600000.0
2008-08-01 04:41:00,102.77,102.77,102.75,102.76,72300000.0
2008-08-01 04:42:00,102.76,102.76,102.75,102.75,17700000.0
2008-08-01 04:43:00,102.75,102.75,102.74,102.74,124700000.0
2008-08-01 04:44:00,102.73,102.74,102.73,102.74,38700000.0
2008-08-01 04:45:00,102.74,102.74,102.73,102.74,10700000.0
2008-08-01 04:46:00,102.75,102.75,102.74,102.75,5400000.0
2008-08-01 04:47:00,102.74,102.74,102.74,102.74,1000000.0
2008-08-01 04:48:00,102.74,102.74,102.74,102.74,5900000.0
2008-08-01 04:49:00,102.74,102.76,102.74,102.75,7000000.0
2008-08-01 04:50:00,102.76,102.77,102.75,102.75,8000000.0
2008-08-01 04:51:00,102.76,102.76,102.76,102.76,1000000.0
2008-08-01 04:52:00,102.755,102.76,102.73,102.75,78000000.0
2008-08-01 04:53:00,102.75,102.75,102.74,102.74,69100000.0
2008-08-01 04:54:00,102.75,102.76,102.75,102.75,21600000.0
2008-08-01 04:55:00,102.75,102.75,102.73,102.74,156200000.0
2008-08-01 04:56:00,102.76,102.76,102.76,102.76,13000000.0
2008-08-01 04:57:00,102.76,102.76,102.73,102.74,94200000.0
2008-08-01 04:58:00,102.73,102.75,102.73,102.74,14200000.0
2008-08-01 04:59:00,102.74,102.74,102.73,102.74,11700000.0
2008-08-01 05:00:00,102.73,102.74,102.72,102.72,100200000.0
2008-08-01 05:01:00,102.72,102.72,102.7,102.71,148900000.0
2008-08-01 05:02:00,102.7,102.72,102.7,102.71,179000000.0
2008-08-01 05:03:00,102.71,102.71,102.7,102.71,18600000.0
2008-08-01 05:04:00,102.72,102.72,102.72,102.72,11700000.0
2008-08-01 05:05:00,102.71,102.71,102.71,102.71,28800000.0
2008-08-01 05:06:00,102.71,102.72,102.71,102.71,120500000.0
2008-08-01 05:07:00,102.71,102.71,102.7,102.7,26800000.0
2008-08-01 05:08:00,102.7,102.7,102.7,102.7,1600000.0
2008-08-01 05:09:00,102.672,102.717,102.665,102.665,35000000.0
2008-08-01 05:10:00,102.71,102.71,102.71,102.71,5200000.0
2008-08-01 05:11:00,102.7,102.71,102.7,102.71,7800000.0
2008-08-01 05:12:00,102.71,102.71,102.7,102.7,11000000.0
2008-08-01 05:13:00,102.71,102.71,102.71,102.71,3200000.0
2008-08-01 05:14:00,102.7,102.72,102.7,102.71,4600000.0
2008-08-01 05:15:00,102.72,102.72,102.7,102.7,4100000.0
2008-08-01 05:16:00,102.7,102.72,102.69,102.72,24600000.0
2008-08-01 05:17:00,102.71,102.71,102.7,102.7,23000000.0
2008-08-01 05:18:00,102.7,102.71,102.7,102.7,24000000.0
2008-08-01 05:19:00,102.7,102.7,102.69,102.7,17700000.0
2008-08-01 05:20:00,102.71,102.71,102.69,102.69,48900000.0
2008-08-01 05:21:00,102.68,102.69,102.68,102.69,73600000.0
2008-08-01 05:22:00,102.68,102.69,102.68,102.68,33100000.0
2008-08-01 05:23:00,102.68,102.69,102.67,102.69,51400000.0
2008-08-01 05:24:00,102.7,102.71,102.7,102.7,4000000.0
2008-08-01 05:25:00,102.68,102.68,102.68,102.68,4800000.0
2008-08-01 05:26:00,102.68,102.71,102.68,102.71,64300000.0
2008-08-01 05:27:00,102.7,102.71,102.69,102.69,49600000.0
2008-08-01 05:28:00,102.69,102.71,102.69,102.71,34300000.0
2008-08-01 05:29:00,102.71,102.71,102.7,102.7,11200000.0
2008-08-01 05:30:00,102.7,102.72,102.7,102.72,8400000.0
2008-08-01 05:31:00,102.69,102.71,102.69,102.71,18400000.0
2008-08-01 05:32:00,102.72,102.72,102.71,102.71,9100000.0
2008-08-01 05:33:00,102.71,102.71,102.7,102.7,12000000.0
2008-08-01 05:34:00,102.68,102.68,102.68,102.68,11900000.0
2008-08-01 05:35:00,102.69,102.7,102.69,102.69,10000000.0
2008-08-01 05:36:00,102.69,102.7,102.69,102.69,7100000.0
2008-08-01 05:37:00,102.7,102.7,102.695,102.7,12300000.0
2008-08-01 05:38:00,102.7,102.7,102.68,102.69,13400000.0
2008-08-01 05:39:00,102.67,102.7,102.67,102.7,43900000.0
2008-08-01 05:40:00,102.69,102.7,102.69,102.7,4000000.0
2008-08-01 05:41:00,102.7,102.7,102.67,102.69,43300000.0
2008-08-01 05:42:00,102.69,102.69,102.68,102.69,9900000.0
2008-08-01 05:43:00,102.7,102.7,102.69,102.69,7000000.0
2008-08-01 05:44:00,102.69,102.69,102.68,102.68,7200000.0
2008-08-01 05:45:00,102.68,102.68,102.67,102.67,16400000.0
2008-08-01 05:46:00,102.67,102.68,102.66,102.68,112999999.0
2008-08-01 05:47:00,102.68,102.69,102.67,102.69,107300000.0
2008-08-01 05:48:00,102.69,102.69,102.68,102.69,10700000.0
2008-08-01 05:49:00,102.69,102.7,102.68,102.7,63700000.0
2008-08-01 05:50:00,102.69,102.69,102.69,102.69,1200000.0
2008-08-01 05:51:00,102.7,102.7,102.68,102.69,43800000.0
2008-08-01 05:52:00,102.69,102.7,102.69,102.7,89700000.0
2008-08-01 05:53:00,102.7,102.71,102.69,102.7,23200000.0
2008-08-01 05:54:00,102.69,102.7,102.69,102.7,3100000.0
2008-08-01 05:55:00,102.69,102.69,102.69,102.69,8000000.0
2008-08-01 05:56:00,102.69,102.71,102.68,102.68,51100000.0
2008-08-01 05:57:00,102.68,102.69,102.68,102.68,34000000.0
2008-08-01 05:58:00,102.67,102.68,102.66,102.68,16800000.0
2008-08-01 05:59:00,102.68,102.69,102.68,102.69,38200000.0
2008-08-01 06:00:00,102.68,102.68,102.68,102.68,10400000.0
2008-08-01 06:01:00,102.68,102.69,102.68,102.69,21200000.0
2008-08-01 06:02:00,102.69,102.69,102.66,102.69,66800000.0
2008-08-01 06:03:00,102.69,102.69,102.68,102.68,31100000.0
2008-08-01 06:04:00,102.68,102.7,102.68,102.7,15200000.0
2008-08-01 06:05:00,102.7,102.72,102.7,102.71,57400000.0
2008-08-01 06:06:00,102.72,102.72,102.7,102.7,61200000.0
2008-08-01 06:07:00,102.71,102.73,102.71,102.73,22500000.0
2008-08-01 06:08:00,102.73,102.73,102.71,102.72,39000000.0
2008-08-01 06:09:00,102.72,102.73,102.72,102.73,41100000.0
2008-08-01 06:10:00,102.73,102.74,102.72,102.74,16100000.0
2008-08-01 06:11:00,102.74,102.74,102.73,102.74,29900000.0
2008-08-01 06:12:00,102.74,102.75,102.73,102.74,53100000.0
2008-08-01 06:13:00,102.74,102.75,102.74,102.74,4400000.0
2008-08-01 06:14:00,102.75,102.75,102.73,102.74,95100001.0
2008-08-01 06:15:00,102.74,102.74,102.72,102.73,71200000.0
2008-08-01 06:16:00,102.74,102.74,102.73,102.73,10600000.0
2008-08-01 06:17:00,102.73,102.75,102.72,102.72,35800000.0
2008-08-01 06:18:00,102.71,102.72,102.71,102.71,28100000.0
2008-08-01 06:19:00,102.71,102.71,102.7,102.7,16400000.0
2008-08-01 06:20:00,102.7,102.7,102.68,102.7,82500000.0
2008-08-01 06:21:00,102.7,102.7,102.68,102.7,35000000.0
2008-08-01 06:22:00,102.7,102.7,102.7,102.7,34700000.0
2008-08-01 06:23:00,102.69,102.7,102.69,102.7,16200000.0
2008-08-01 06:24:00,102.7,102.7,102.68,102.69,31200000.0
2008-08-01 06:25:00,102.69,102.69,102.66,102.69,245999999.0
2008-08-01 06:26:00,102.69,102.69,102.67,102.68,45100000.0
2008-08-01 06:27:00,102.68,102.68,102.65,102.65,47700000.0
2008-08-01 06:28:00,102.64,102.66,102.64,102.64,16800000.0
2008-08-01 06:29:00,102.64,102.65,102.63,102.63,38000000.0
2008-08-01 06:30:00,102.64,102.65,102.64,102.64,27000000.0
2008-08-01 06:31:00,102.64,102.64,102.61,102.62,82300000.0
2008-08-01 06:32:00,102.63,102.63,102.59,102.61,44700000.0
2008-08-01 06:33:00,102.61,102.62,102.61,102.62,61800000.0
2008-08-01 06:34:00,102.62,102.63,102.605,102.61,101400000.0
2008-08-01 06:35:00,102.585,102.62,102.585,102.61,42000000.0
2008-08-01 06:36:00,102.61,102.63,102.61,102.62,77000000.0
2008-08-01 06:37:00,102.62,102.62,102.61,102.61,53900000.0
2008-08-01 06:38:00,102.61,102.61,102.58,102.6,57800000.0
2008-08-01 06:39:00,102.6,102.61,102.6,102.61,25000000.0
2008-08-01 06:40:00,102.61,102.61,102.59,102.6,90399999.0
2008-08-01 06:41:00,102.6,102.6,102.58,102.59,88900000.0
2008-08-01 06:42:00,102.59,102.6,102.59,102.6,39900000.0
2008-08-01 06:43:00,102.6,102.61,102.6,102.61,66300000.0
2008-08-01 06:44:00,102.6,102.62,102.6,102.61,26700000.0
2008-08-01 06:45:00,102.61,102.63,102.61,102.63,47100000.0
2008-08-01 06:46:00,102.63,102.64,102.63,102.64,27500000.0
2008-08-01 06:47:00,102.64,102.65,102.64,102.64,11600000.0
2008-08-01 06:48:00,102.64,102.65,102.64,102.65,82400000.0
2008-08-01 06:49:00,102.65,102.65,102.64,102.64,18000000.0
2008-08-01 06:50:00,102.63,102.63,102.58,102.59,111700000.0
2008-08-01 06:51:00,102.59,102.59,102.57,102.57,48300000.0
2008-08-01 06:52:00,102.58,102.59,102.58,102.58,36400000.0
2008-08-01 06:53:00,102.58,102.6,102.58,102.6,83000000.0
2008-08-01 06:54:00,102.6,102.61,102.6,102.61,23700000.0
2008-08-01 06:55:00,102.61,102.62,102.6,102.61,98300000.0
2008-08-01 06:56:00,102.61,102.61,102.6,102.61,34000000.0
2008-08-01 06:57:00,102.61,102.61,102.58,102.59,21900000.0
2008-08-01 06:58:00,102.59,102.6,102.59,102.6,24000000.0
2008-08-01 06:59:00,102.6,102.6,102.58,102.59,238400000.0
2008-08-01 07:00:00,102.59,102.6,102.56,102.56,37100000.0
2008-08-01 07:01:00,102.56,102.59,102.555,102.58,96300000.0
2008-08-01 07:02:00,102.58,102.6,102.58,102.59,36100000.0
2008-08-01 07:03:00,102.59,102.59,102.57,102.58,83100000.0
2008-08-01 07:04:00,102.58,102.59,102.58,102.59,88700000.0
2008-08-01 07:05:00,102.59,102.6,102.59,102.6,55900000.0
2008-08-01 07:06:00,102.6,102.62,102.6,102.62,19500000.0
2008-08-01 07:07:00,102.62,102.63,102.62,102.63,29600000.0
2008-08-01 07:08:00,102.63,102.64,102.62,102.63,64500000.0
2008-08-01 07:09:00,102.63,102.64,102.63,102.64,68500000.0
2008-08-01 07:10:00,102.64,102.64,102.59,102.62,56900000.0
2008-08-01 07:11:00,102.62,102.63,102.62,102.625,16900000.0
2008-08-01 07:12:00,102.62,102.64,102.62,102.625,11200000.0
2008-08-01 07:13:00,102.63,102.63,102.615,102.62,101000000.0
2008-08-01 07:14:00,102.62,102.62,102.62,102.62,45900000.0
2008-08-01 07:15:00,102.62,102.62,102.61,102.62,57400000.0
2008-08-01 07:16:00,102.62,102.62,102.61,102.61,16000000.0
2008-08-01 07:17:00,102.61,102.63,102.6,102.63,63600000.0
2008-08-01 07:18:00,102.62,102.62,102.6,102.61,28400000.0
2008-08-01 07:19:00,102.61,102.61,102.6,102.6,11000000.0
2008-08-01 07:20:00,102.6,102.62,102.6,102.61,31100000.0
2008-08-01 07:21:00,102.61,102.61,102.59,102.6,60100000.0
2008-08-01 07:22:00,102.6,102.6,102.58,102.59,42200000.0
2008-08-01 07:23:00,102.59,102.59,102.58,102.59,18100000.0
2008-08-01 07:24:00,102.59,102.59,102.57,102.57,28900000.0
2008-08-01 07:25:00,102.57,102.58,102.56,102.56,34900000.0
2008-08-01 07:26:00,102.57,102.57,102.56,102.57,21200000.0
2008-08-01 07:27:00,102.56,102.57,102.55,102.55,20900000.0
2008-08-01 07:28:00,102.55,102.55,102.55,102.55,7100000.0
2008-08-01 07:29:00,102.55,102.55,102.53,102.54,62600000.0
2008-08-01 07:30:00,102.54,102.55,102.54,102.55,10400000.0
2008-08-01 07:31:00,102.55,102.57,102.54,102.57,32400000.0
2008-08-01 07:32:00,102.56,102.57,102.56,102.57,4000000.0
2008-08-01 07:33:00,102.56,102.57,102.56,102.56,14900000.0
2008-08-01 07:34:00,102.56,102.57,102.55,102.56,19700000.0
2008-08-01 07:35:00,102.56,102.56,102.55,102.55,5400000.0
2008-08-01 07:36:00,102.55,102.55,102.54,102.54,15000000.0
2008-08-01 07:37:00,102.54,102.56,102.54,102.555,21100000.0
2008-08-01 07:38:00,102.54,102.55,102.51,102.52,149200000.0
2008-08-01 07:39:00,102.51,102.52,102.5,102.51,98200000.0
2008-08-01 07:40:00,102.5,102.54,102.47,102.53,125500000.0
2008-08-01 07:41:00,102.52,102.57,102.52,102.56,84900000.0
2008-08-01 07:42:00,102.56,102.58,102.56,102.56,24600000.0
2008-08-01 07:43:00,102.56,102.59,102.55,102.55,53200000.0
2008-08-01 07:44:00,102.545,102.58,102.545,102.58,94400000.0
2008-08-01 07:45:00,102.57,102.59,102.56,102.585,47300000.0
2008-08-01 07:46:00,102.585,102.585,102.54,102.57,71200000.0
2008-08-01 07:47:00,102.57,102.59,102.55,102.575,77900000.0
2008-08-01 07:48:00,102.58,102.58,102.545,102.58,44900000.0
2008-08-01 07:49:00,102.58,102.61,102.57,102.61,58400000.0
2008-08-01 07:50:00,102.62,102.62,102.61,102.61,26000000.0
2008-08-01 07:51:00,102.6,102.61,102.59,102.61,19200000.0
2008-08-01 07:52:00,102.61,102.63,102.61,102.63,21000000.0
2008-08-01 07:53:00,102.63,102.67,102.63,102.645,42400000.0
2008-08-01 07:54:00,102.64,102.65,102.62,102.62,45400000.0
2008-08-01 07:55:00,102.62,102.63,102.6,102.6,37100000.0
2008-08-01 07:56:00,102.6,102.62,102.59,102.6,105700000.0
2008-08-01 07:57:00,102.6,102.6,102.59,102.59,19300000.0
2008-08-01 07:58:00,102.58,102.59,102.57,102.57,48900000.0
2008-08-01 07:59:00,102.56,102.58,102.56,102.58,27200000.0
2008-08-01 08:00:00,102.58,102.59,102.52,102.52,107300000.0
2008-08-01 08:01:00,102.52,102.53,102.5,102.51,66300000.0
2008-08-01 08:02:00,102.5,102.51,102.5,102.51,62100000.0
2008-08-01 08:03:00,102.52,102.54,102.51,102.525,152500000.0
2008-08-01 08:04:00,102.52,102.55,102.52,102.535,116800000.0
2008-08-01 08:05:00,102.55,102.55,102.53,102.53,68200000.0
2008-08-01 08:06:00,102.53,102.56,102.53,102.56,50200000.0
2008-08-01 08:07:00,102.56,102.57,102.56,102.57,33000000.0
2008-08-01 08:08:00,102.57,102.59,102.57,102.58,42500000.0
2008-08-01 08:09:00,102.59,102.6,102.58,102.59,37000000.0
2008-08-01 08:10:00,102.59,102.6,102.585,102.59,27200000.0
2008-08-01 08:11:00,102.59,102.6,102.57,102.58,90500000.0
2008-08-01 08:12:00,102.58,102.59,102.55,102.55,37400000.0
2008-08-01 08:13:00,102.55,102.58,102.55,102.58,34400000.0
2008-08-01 08:14:00,102.57,102.58,102.55,102.55,44000000.0
2008-08-01 08:15:00,102.55,102.57,102.55,102.57,28000000.0
2008-08-01 08:16:00,102.57,102.57,102.55,102.56,20000000.0
2008-08-01 08:17:00,102.57,102.58,102.56,102.58,31200000.0
2008-08-01 08:18:00,102.58,102.58,102.57,102.58,41200000.0
2008-08-01 08:19:00,102.58,102.58,102.555,102.57,50900000.0
2008-08-01 08:20:00,102.57,102.57,102.53,102.53,90800000.0
2008-08-01 08:21:00,102.53,102.53,102.49,102.49,65700000.0
2008-08-01 08:22:00,102.49,102.49,102.45,102.47,161000000.0
2008-08-01 08:23:00,102.46,102.5,102.46,102.49,87300000.0
2008-08-01 08:24:00,102.48,102.51,102.48,102.5,139900000.0
2008-08-01 08:25:00,102.51,102.53,102.5,102.51,27800000.0
2008-08-01 08:26:00,102.51,102.52,102.5,102.51,95800000.0
2008-08-01 08:27:00,102.51,102.53,102.51,102.51,128100000.0
2008-08-01 08:28:00,102.51,102.55,102.51,102.55,131100000.0
2008-08-01 08:29:00,102.55,102.56,102.545,102.55,259500000.0
2008-08-01 08:30:00,102.55,102.56,102.54,102.55,93800000.0
2008-08-01 08:31:00,102.55,102.57,102.54,102.55,72400000.0
2008-08-01 08:32:00,102.55,102.56,102.53,102.56,86400000.0
2008-08-01 08:33:00,102.57,102.57,102.52,102.55,122000000.0
2008-08-01 08:34:00,102.55,102.58,102.54,102.54,84100000.0
2008-08-01 08:35:00,102.54,102.55,102.505,102.52,100500000.0
2008-08-01 08:36:00,102.52,102.53,102.49,102.51,152200000.0
2008-08-01 08:37:00,102.51,102.52,102.49,102.5,101500000.0
2008-08-01 08:38:00,102.5,102.51,102.5,102.51,27100000.0
2008-08-01 08:39:00,102.51,102.51,102.47,102.475,72300000.0
2008-08-01 08:40:00,102.46,102.48,102.445,102.475,144400000.0
2008-08-01 08:41:00,102.48,102.48,102.445,102.47,74500000.0
2008-08-01 08:42:00,102.465,102.49,102.455,102.48,100100000.0
2008-08-01 08:43:00,102.475,102.49,102.465,102.49,115200000.0
2008-08-01 08:44:00,102.5,102.5,102.45,102.45,153500000.0
2008-08-01 08:45:00,102.45,102.47,102.415,102.43,128600000.0
2008-08-01 08:46:00,102.42,102.45,102.405,102.41,114500000.0
2008-08-01 08:47:00,102.405,102.44,102.4,102.41,148100000.0
2008-08-01 08:48:00,102.41,102.415,102.38,102.41,185800000.0
2008-08-01 08:49:00,102.405,102.43,102.4,102.42,132800000.0
2008-08-01 08:50:00,102.42,102.44,102.405,102.43,117400000.0
2008-08-01 08:51:00,102.43,102.45,102.42,102.42,208300000.0
2008-08-01 08:52:00,102.42,102.45,102.41,102.45,148200000.0
2008-08-01 08:53:00,102.45,102.45,102.43,102.43,54100000.0
2008-08-01 08:54:00,102.43,102.45,102.43,102.44,15500000.0
2008-08-01 08:55:00,102.45,102.45,102.42,102.43,73200000.0
2008-08-01 08:56:00,102.43,102.44,102.43,102.44,58300000.0
2008-08-01 08:57:00,102.44,102.45,102.44,102.45,26900000.0
2008-08-01 08:58:00,102.45,102.46,102.425,102.45,94100000.0
2008-08-01 08:59:00,102.45,102.46,102.45,102.46,83700000.0
2008-08-01 09:00:00,102.46,102.47,102.44,102.46,83200000.0
2008-08-01 09:01:00,102.44,102.47,102.43,102.45,143300000.0
2008-08-01 09:02:00,102.45,102.48,102.43,102.48,109300000.0
2008-08-01 09:03:00,102.48,102.49,102.445,102.45,158300000.0
2008-08-01 09:04:00,102.45,102.47,102.445,102.47,195800000.0
2008-08-01 09:05:00,102.47,102.47,102.395,102.395,245700000.0
2008-08-01 09:06:00,102.395,102.44,102.385,102.4,261800000.0
2008-08-01 09:07:00,102.4,102.42,102.395,102.42,196300000.0
2008-08-01 09:08:00,102.42,102.42,102.39,102.4,223200000.0
2008-08-01 09:09:00,102.41,102.42,102.38,102.39,210200000.0
2008-08-01 09:10:00,102.39,102.4,102.34,102.36,333600000.0
2008-08-01 09:11:00,102.36,102.36,102.335,102.36,144200000.0
2008-08-01 09:12:00,102.36,102.4,102.35,102.4,196800000.0
2008-08-01 09:13:00,102.4,102.44,102.395,102.4,131400000.0
2008-08-01 09:14:00,102.4,102.44,102.375,102.43,131600000.0
2008-08-01 09:15:00,102.42,102.44,102.4,102.41,214600000.0
2008-08-01 09:16:00,102.405,102.43,102.4,102.42,227900000.0
2008-08-01 09:17:00,102.42,102.45,102.42,102.43,139200000.0
2008-08-01 09:18:00,102.43,102.45,102.41,102.44,129800000.0
2008-08-01 09:19:00,102.45,102.47,102.44,102.44,114500000.0
2008-08-01 09:20:00,102.44,102.45,102.415,102.42,196300000.0
2008-08-01 09:21:00,102.42,102.51,102.41,102.5,224600000.0
2008-08-01 09:22:00,102.51,102.51,102.45,102.46,345800000.0
2008-08-01 09:23:00,102.46,102.49,102.405,102.45,249000000.0
2008-08-01 09:24:00,102.46,102.53,102.45,102.48,342100000.0
2008-08-01 09:25:00,102.48,102.56,102.48,102.53,386600000.0
2008-08-01 09:26:00,102.52,102.55,102.48,102.525,313800000.0
2008-08-01 09:27:00,102.53,102.58,102.52,102.56,293200000.0
2008-08-01 09:28:00,102.56,102.56,102.52,102.55,219000000.0
2008-08-01 09:29:00,102.54,102.6,102.54,102.55,168000000.0
2008-08-01 09:30:00,102.55,102.56,102.54,102.55,147400000.0
2008-08-01 09:31:00,102.56,102.58,102.55,102.56,309700000.0
2008-08-01 09:32:00,102.56,102.58,102.56,102.58,243900000.0
2008-08-01 09:33:00,102.58,102.6,102.57,102.58,153600000.0
2008-08-01 09:34:00,102.58,102.58,102.515,102.525,364500000.0
2008-08-01 09:35:00,102.525,102.57,102.52,102.56,277700000.0
2008-08-01 09:36:00,102.57,102.59,102.56,102.575,222900000.0
2008-08-01 09:37:00,102.575,102.62,102.575,102.61,153300000.0
2008-08-01 09:38:00,102.62,102.64,102.59,102.64,181400000.0
2008-08-01 09:39:00,102.63,102.64,102.62,102.62,114700000.0
2008-08-01 09:40:00,102.63,102.63,102.56,102.56,256300000.0
2008-08-01 09:41:00,102.56,102.58,102.545,102.545,316100000.0
2008-08-01 09:42:00,102.545,102.6,102.545,102.59,263400000.0
2008-08-01 09:43:00,102.59,102.61,102.58,102.59,115900000.0
2008-08-01 09:44:00,102.6,102.63,102.59,102.6,111000000.0
2008-08-01 09:45:00,102.6,102.6,102.55,102.57,172500000.0
2008-08-01 09:46:00,102.57,102.6,102.57,102.59,166700000.0
2008-08-01 09:47:00,102.59,102.6,102.575,102.59,92400000.0
2008-08-01 09:48:00,102.58,102.59,102.575,102.59,120200000.0
2008-08-01 09:49:00,102.59,102.6,102.58,102.6,140600000.0
2008-08-01 09:50:00,102.6,102.6,102.55,102.57,194500000.0
2008-08-01 09:51:00,102.57,102.58,102.54,102.56,165400000.0
2008-08-01 09:52:00,102.57,102.59,102.565,102.57,66200000.0
2008-08-01 09:53:00,102.57,102.57,102.56,102.56,142400000.0
2008-08-01 09:54:00,102.56,102.57,102.535,102.535,88600000.0
2008-08-01 09:55:00,102.535,102.6,102.535,102.6,129700000.0
2008-08-01 09:56:00,102.59,102.61,102.59,102.6,66900000.0
2008-08-01 09:57:00,102.6,102.61,102.59,102.6,31600000.0
2008-08-01 09:58:00,102.6,102.61,102.57,102.59,176600000.0
2008-08-01 09:59:00,102.59,102.65,102.58,102.62,190100000.0
2008-08-01 10:00:00,102.63,102.63,102.56,102.57,179000000.0
2008-08-01 10:01:00,102.58,102.6,102.57,102.58,160200000.0
2008-08-01 10:02:00,102.57,102.58,102.54,102.57,245400000.0
2008-08-01 10:03:00,102.57,102.6,102.56,102.6,284200000.0
2008-08-01 10:04:00,102.6,102.61,102.58,102.59,93300000.0
2008-08-01 10:05:00,102.59,102.6,102.58,102.6,83300000.0
2008-08-01 10:06:00,102.6,102.61,102.595,102.6,101800000.0
2008-08-01 10:07:00,102.6,102.61,102.59,102.59,138500000.0
2008-08-01 10:08:00,102.6,102.63,102.59,102.61,166200000.0
2008-08-01 10:09:00,102.62,102.635,102.61,102.63,148800000.0
2008-08-01 10:10:00,102.63,102.63,102.58,102.61,178100000.0
2008-08-01 10:11:00,102.61,102.62,102.595,102.61,177900000.0
2008-08-01 10:12:00,102.61,102.62,102.6,102.6,71500000.0
2008-08-01 10:13:00,102.6,102.62,102.6,102.61,157400000.0
2008-08-01 10:14:00,102.61,102.62,102.6,102.61,90000000.0
2008-08-01 10:15:00,102.605,102.62,102.6,102.6,83700000.0
2008-08-01 10:16:00,102.6,102.61,102.59,102.605,168600000.0
2008-08-01 10:17:00,102.61,102.61,102.6,102.6,113600000.0
2008-08-01 10:18:00,102.6,102.61,102.6,102.6,88900000.0
2008-08-01 10:19:00,102.6,102.62,102.59,102.62,160000000.0
2008-08-01 10:20:00,102.63,102.63,102.61,102.62,89700000.0
2008-08-01 10:21:00,102.62,102.64,102.605,102.63,114900000.0
2008-08-01 10:22:00,102.63,102.63,102.615,102.615,51200000.0
2008-08-01 10:23:00,102.62,102.63,102.61,102.62,186000000.0
2008-08-01 10:24:00,102.615,102.63,102.61,102.62,83800000.0
2008-08-01 10:25:00,102.62,102.62,102.6,102.61,178200000.0
2008-08-01 10:26:00,102.61,102.615,102.61,102.61,28700000.0
2008-08-01 10:27:00,102.62,102.62,102.61,102.62,50800000.0
2008-08-01 10:28:00,102.62,102.62,102.6,102.62,105300000.0
2008-08-01 10:29:00,102.63,102.63,102.6,102.6,61100000.0
2008-08-01 10:30:00,102.6,102.6,102.58,102.59,76600000.0
2008-08-01 10:31:00,102.59,102.61,102.59,102.6,51100000.0
2008-08-01 10:32:00,102.6,102.6,102.58,102.585,42200000.0
2008-08-01 10:33:00,102.585,102.6,102.57,102.57,228000000.0
2008-08-01 10:34:00,102.57,102.57,102.57,102.57,59800000.0
2008-08-01 10:35:00,102.57,102.585,102.57,102.58,116600000.0
2008-08-01 10:36:00,102.575,102.58,102.57,102.58,71900000.0
2008-08-01 10:37:00,102.57,102.6,102.57,102.6,99900000.0
2008-08-01 10:38:00,102.6,102.61,102.59,102.61,82600000.0
2008-08-01 10:39:00,102.61,102.61,102.6,102.61,39000000.0
2008-08-01 10:40:00,102.61,102.62,102.595,102.61,105500000.0
2008-08-01 10:41:00,102.61,102.64,102.6,102.63,194200000.0
2008-08-01 10:42:00,102.63,102.65,102.63,102.63,100000000.0
2008-08-01 10:43:00,102.63,102.65,102.615,102.65,74500000.0
2008-08-01 10:44:00,102.65,102.65,102.64,102.65,63400000.0
2008-08-01 10:45:00,102.65,102.67,102.65,102.65,157800000.0
2008-08-01 10:46:00,102.65,102.65,102.635,102.65,124200000.0
2008-08-01 10:47:00,102.65,102.66,102.65,102.65,151200000.0
2008-08-01 10:48:00,102.65,102.67,102.63,102.65,200900000.0
2008-08-01 10:49:00,102.65,102.66,102.63,102.63,108400000.0
2008-08-01 10:50:00,102.64,102.65,102.625,102.625,128200000.0
2008-08-01 10:51:00,102.63,102.66,102.62,102.65,164500000.0
2008-08-01 10:52:00,102.65,102.66,102.64,102.645,127900000.0
2008-08-01 10:53:00,102.645,102.67,102.645,102.66,80000000.0
2008-08-01 10:54:00,102.66,102.67,102.63,102.64,192300000.0
2008-08-01 10:55:00,102.63,102.65,102.62,102.64,83200000.0
2008-08-01 10:56:00,102.64,102.65,102.63,102.63,98300000.0
2008-08-01 10:57:00,102.63,102.63,102.61,102.62,127100000.0
2008-08-01 10:58:00,102.615,102.64,102.605,102.625,118300000.0
2008-08-01 10:59:00,102.625,102.64,102.62,102.625,125700000.0
2008-08-01 11:00:00,102.625,102.64,102.61,102.63,283600000.0
2008-08-01 11:01:00,102.63,102.64,102.63,102.63,36900000.0
2008-08-01 11:02:00,102.63,102.66,102.63,102.66,55700000.0
2008-08-01 11:03:00,102.66,102.66,102.625,102.625,103600000.0
2008-08-01 11:04:00,102.625,102.64,102.61,102.63,144400000.0
2008-08-01 11:05:00,102.63,102.65,102.62,102.64,230300000.0
2008-08-01 11:06:00,102.64,102.65,102.63,102.64,93200000.0
2008-08-01 11:07:00,102.64,102.66,102.62,102.63,239900000.0
2008-08-01 11:08:00,102.625,102.64,102.62,102.63,158600000.0
2008-08-01 11:09:00,102.63,102.65,102.62,102.645,157100000.0
2008-08-01 11:10:00,102.65,102.65,102.63,102.63,145000000.0
2008-08-01 11:11:00,102.63,102.64,102.63,102.63,124600000.0
2008-08-01 11:12:00,102.63,102.64,102.62,102.63,199200000.0
2008-08-01 11:13:00,102.63,102.63,102.61,102.625,211000000.0
2008-08-01 11:14:00,102.63,102.63,102.62,102.63,202300000.0
2008-08-01 11:15:00,102.63,102.63,102.62,102.62,62000000.0
2008-08-01 11:16:00,102.62,102.635,102.62,102.63,127700000.0
2008-08-01 11:17:00,102.63,102.635,102.625,102.63,41300000.0
2008-08-01 11:18:00,102.63,102.64,102.61,102.62,190800000.0
2008-08-01 11:19:00,102.62,102.64,102.62,102.62,107700000.0
2008-08-01 11:20:00,102.62,102.62,102.61,102.61,154800000.0
2008-08-01 11:21:00,102.62,102.625,102.6,102.62,179500000.0
2008-08-01 11:22:00,102.62,102.63,102.62,102.63,104000000.0
2008-08-01 11:23:00,102.63,102.64,102.61,102.62,92900000.0
2008-08-01 11:24:00,102.62,102.64,102.61,102.63,191600000.0
2008-08-01 11:25:00,102.62,102.63,102.61,102.62,50000000.0
2008-08-01 11:26:00,102.62,102.66,102.62,102.65,191500000.0
2008-08-01 11:27:00,102.65,102.67,102.645,102.66,164700000.0
2008-08-01 11:28:00,102.66,102.67,102.65,102.67,125700000.0
2008-08-01 11:29:00,102.67,102.68,102.65,102.65,120400000.0
2008-08-01 11:30:00,102.65,102.68,102.65,102.66,100600000.0
2008-08-01 11:31:00,102.66,102.69,102.65,102.68,103500000.0
2008-08-01 11:32:00,102.68,102.68,102.66,102.67,92200000.0
2008-08-01 11:33:00,102.67,102.67,102.66,102.67,17800000.0
2008-08-01 11:34:00,102.67,102.67,102.66,102.67,37900000.0
2008-08-01 11:35:00,102.67,102.67,102.645,102.65,152600000.0
2008-08-01 11:36:00,102.65,102.67,102.65,102.66,55100000.0
2008-08-01 11:37:00,102.66,102.67,102.66,102.66,44300000.0
2008-08-01 11:38:00,102.66,102.66,102.64,102.65,32600000.0
2008-08-01 11:39:00,102.655,102.67,102.65,102.66,54500000.0
2008-08-01 11:40:00,102.66,102.665,102.645,102.66,52100000.0
2008-08-01 11:41:00,102.66,102.68,102.655,102.665,75300000.0
2008-08-01 11:42:00,102.665,102.665,102.645,102.645,74600000.0
2008-08-01 11:43:00,102.645,102.66,102.64,102.65,70000000.0
2008-08-01 11:44:00,102.655,102.66,102.645,102.645,45300000.0
2008-08-01 11:45:00,102.64,102.65,102.64,102.65,19500000.0
2008-08-01 11:46:00,102.65,102.67,102.65,102.66,25200000.0
2008-08-01 11:47:00,102.66,102.66,102.64,102.65,54800000.0
2008-08-01 11:48:00,102.64,102.65,102.64,102.64,21800000.0
2008-08-01 11:49:00,102.64,102.65,102.625,102.65,120300000.0
2008-08-01 11:50:00,102.65,102.68,102.64,102.64,113900000.0
2008-08-01 11:51:00,102.64,102.66,102.63,102.65,111800000.0
2008-08-01 11:52:00,102.65,102.66,102.64,102.65,77600000.0
2008-08-01 11:53:00,102.65,102.655,102.64,102.65,104400000.0
2008-08-01 11:54:00,102.65,102.66,102.64,102.65,99400000.0
2008-08-01 11:55:00,102.65,102.65,102.635,102.645,91500000.0
2008-08-01 11:56:00,102.65,102.66,102.645,102.65,75700000.0
2008-08-01 11:57:00,102.65,102.67,102.64,102.65,156600000.0
2008-08-01 11:58:00,102.65,102.66,102.63,102.64,100300000.0
2008-08-01 11:59:00,102.645,102.645,102.62,102.63,94800000.0
2008-08-01 12:00:00,102.63,102.65,102.63,102.64,46100000.0
2008-08-01 12:01:00,102.64,102.64,102.63,102.64,150200000.0
2008-08-01 12:02:00,102.64,102.65,102.63,102.65,29800000.0
2008-08-01 12:03:00,102.65,102.66,102.64,102.65,53500000.0
2008-08-01 12:04:00,102.65,102.65,102.615,102.62,87500000.0
2008-08-01 12:05:00,102.62,102.64,102.615,102.62,37400000.0
2008-08-01 12:06:00,102.62,102.64,102.62,102.63,119000000.0
2008-08-01 12:07:00,102.63,102.645,102.63,102.64,94000000.0
2008-08-01 12:08:00,102.64,102.645,102.625,102.64,77400000.0
2008-08-01 12:09:00,102.64,102.65,102.63,102.635,121500000.0
2008-08-01 12:10:00,102.635,102.64,102.625,102.63,111300000.0
2008-08-01 12:11:00,102.63,102.65,102.63,102.65,149700000.0
2008-08-01 12:12:00,102.645,102.67,102.64,102.67,79500000.0
2008-08-01 12:13:00,102.66,102.665,102.66,102.66,102200000.0
2008-08-01 12:14:00,102.66,102.66,102.64,102.64,87400000.0
2008-08-01 12:15:00,102.635,102.655,102.63,102.63,109500000.0
2008-08-01 12:16:00,102.625,102.63,102.61,102.62,45500000.0
2008-08-01 12:17:00,102.62,102.62,102.61,102.61,23100000.0
2008-08-01 12:18:00,102.61,102.63,102.61,102.63,53000000.0
2008-08-01 12:19:00,102.62,102.63,102.61,102.61,36400000.0
2008-08-01 12:20:00,102.61,102.62,102.6,102.61,76400000.0
2008-08-01 12:21:00,102.61,102.64,102.61,102.63,109400000.0
2008-08-01 12:22:00,102.63,102.64,102.62,102.63,67800000.0
2008-08-01 12:23:00,102.63,102.64,102.625,102.64,15700000.0
2008-08-01 12:24:00,102.63,102.67,102.63,102.65,84000000.0
2008-08-01 12:25:00,102.65,102.65,102.58,102.59,118700000.0
2008-08-01 12:26:00,102.59,102.61,102.56,102.58,207500000.0
2008-08-01 12:27:00,102.58,102.6,102.575,102.6,181700000.0
2008-08-01 12:28:00,102.595,102.6,102.59,102.6,51400000.0
2008-08-01 12:29:00,102.61,102.63,102.6,102.63,118500000.0
2008-08-01 12:30:00,102.63,102.64,102.625,102.63,91200000.0
2008-08-01 12:31:00,102.63,102.64,102.63,102.63,37300000.0
2008-08-01 12:32:00,102.63,102.63,102.62,102.62,66900000.0
2008-08-01 12:33:00,102.62,102.63,102.61,102.63,80000000.0
2008-08-01 12:34:00,102.63,102.63,102.62,102.63,48600000.0
2008-08-01 12:35:00,102.62,102.63,102.605,102.61,110700000.0
2008-08-01 12:36:00,102.61,102.62,102.6,102.61,156800000.0
2008-08-01 12:37:00,102.61,102.61,102.6,102.6,29200000.0
2008-08-01 12:38:00,102.6,102.63,102.6,102.63,41300000.0
2008-08-01 12:39:00,102.63,102.63,102.63,102.63,9000000.0
2008-08-01 12:40:00,102.63,102.65,102.625,102.635,90600000.0
2008-08-01 12:41:00,102.635,102.64,102.63,102.635,39800000.0
2008-08-01 12:42:00,102.635,102.64,102.62,102.63,52100000.0
2008-08-01 12:43:00,102.625,102.64,102.595,102.595,104200000.0
2008-08-01 12:44:00,102.6,102.61,102.575,102.61,152600000.0
2008-08-01 12:45:00,102.61,102.63,102.61,102.61,84600000.0
2008-08-01 12:46:00,102.61,102.61,102.6,102.6,31500000.0
2008-08-01 12:47:00,102.6,102.61,102.59,102.61,110600000.0
2008-08-01 12:48:00,102.605,102.62,102.595,102.6,134700000.0
2008-08-01 12:49:00,102.6,102.61,102.595,102.6,129700000.0
2008-08-01 12:50:00,102.6,102.61,102.6,102.61,30100000.0
2008-08-01 12:51:00,102.61,102.62,102.6,102.61,42200000.0
2008-08-01 12:52:00,102.61,102.62,102.61,102.61,38000000.0
2008-08-01 12:53:00,102.61,102.615,102.6,102.6,68100000.0
2008-08-01 12:54:00,102.6,102.62,102.6,102.62,43300000.0
2008-08-01 12:55:00,102.62,102.63,102.61,102.61,44000000.0
2008-08-01 12:56:00,102.61,102.63,102.61,102.62,47500000.0
2008-08-01 12:57:00,102.62,102.63,102.62,102.62,15600000.0
2008-08-01 12:58:00,102.62,102.625,102.61,102.615,78200000.0
2008-08-01 12:59:00,102.615,102.64,102.61,102.625,98400000.0
2008-08-01 13:00:00,102.62,102.63,102.58,102.61,174200000.0
2008-08-01 13:01:00,102.61,102.62,102.58,102.58,140500000.0
2008-08-01 13:02:00,102.59,102.6,102.58,102.595,87800000.0
2008-08-01 13:03:00,102.59,102.59,102.575,102.58,112500000.0
2008-08-01 13:04:00,102.57,102.59,102.56,102.58,60100000.0
2008-08-01 13:05:00,102.58,102.59,102.56,102.58,61600000.0
2008-08-01 13:06:00,102.57,102.58,102.53,102.55,164600000.0
2008-08-01 13:07:00,102.56,102.56,102.525,102.53,121000000.0
2008-08-01 13:08:00,102.53,102.56,102.52,102.53,112000000.0
2008-08-01 13:09:00,102.53,102.54,102.52,102.52,88000000.0
2008-08-01 13:10:00,102.52,102.53,102.495,102.53,150300000.0
2008-08-01 13:11:00,102.53,102.59,102.53,102.57,96800000.0
2008-08-01 13:12:00,102.575,102.605,102.56,102.57,135600000.0
2008-08-01 13:13:00,102.57,102.58,102.565,102.57,38900000.0
2008-08-01 13:14:00,102.56,102.57,102.53,102.535,184600000.0
2008-08-01 13:15:00,102.54,102.555,102.52,102.53,125600000.0
2008-08-01 13:16:00,102.53,102.56,102.51,102.52,215100000.0
2008-08-01 13:17:00,102.52,102.53,102.51,102.52,113700000.0
2008-08-01 13:18:00,102.52,102.55,102.52,102.54,174900000.0
2008-08-01 13:19:00,102.54,102.55,102.53,102.55,64100000.0
2008-08-01 13:20:00,102.54,102.55,102.53,102.54,50400000.0
2008-08-01 13:21:00,102.53,102.56,102.53,102.555,56200000.0
2008-08-01 13:22:00,102.55,102.55,102.54,102.54,81700000.0
2008-08-01 13:23:00,102.54,102.54,102.52,102.53,119600000.0
2008-08-01 13:24:00,102.52,102.53,102.51,102.53,98100000.0
2008-08-01 13:25:00,102.52,102.54,102.51,102.53,87500000.0
2008-08-01 13:26:00,102.53,102.53,102.51,102.515,44000000.0
2008-08-01 13:27:00,102.52,102.54,102.52,102.54,50500000.0
2008-08-01 13:28:00,102.55,102.55,102.52,102.53,35000000.0
2008-08-01 13:29:00,102.52,102.53,102.51,102.525,58700000.0
2008-08-01 13:30:00,102.52,102.53,102.51,102.53,101300000.0
2008-08-01 13:31:00,102.53,102.53,102.52,102.52,88700000.0
2008-08-01 13:32:00,102.52,102.53,102.51,102.52,88600000.0
2008-08-01 13:33:00,102.525,102.54,102.52,102.54,140100000.0
2008-08-01 13:34:00,102.535,102.58,102.53,102.57,137600000.0
2008-08-01 13:35:00,102.57,102.57,102.53,102.53,46200000.0
2008-08-01 13:36:00,102.53,102.54,102.505,102.51,78200000.0
2008-08-01 13:37:00,102.5,102.54,102.5,102.53,111500000.0
2008-08-01 13:38:00,102.53,102.54,102.525,102.53,23900000.0
2008-08-01 13:39:00,102.53,102.545,102.52,102.54,86900000.0
2008-08-01 13:40:00,102.54,102.54,102.52,102.54,69000000.0
2008-08-01 13:41:00,102.54,102.55,102.53,102.54,107800000.0
2008-08-01 13:42:00,102.54,102.55,102.525,102.53,45800000.0
2008-08-01 13:43:00,102.535,102.54,102.51,102.52,138700000.0
2008-08-01 13:44:00,102.52,102.53,102.52,102.52,107400000.0
2008-08-01 13:45:00,102.52,102.53,102.51,102.52,75400000.0
2008-08-01 13:46:00,102.51,102.52,102.51,102.52,27200000.0
2008-08-01 13:47:00,102.52,102.54,102.52,102.53,51100000.0
2008-08-01 13:48:00,102.54,102.55,102.53,102.54,91300000.0
2008-08-01 13:49:00,102.54,102.55,102.53,102.54,51600000.0
2008-08-01 13:50:00,102.54,102.55,102.53,102.54,77500000.0
2008-08-01 13:51:00,102.54,102.58,102.54,102.58,109800000.0
2008-08-01 13:52:00,102.57,102.6,102.56,102.585,218500000.0
2008-08-01 13:53:00,102.59,102.59,102.53,102.53,118600000.0
2008-08-01 13:54:00,102.53,102.54,102.525,102.54,34100000.0
2008-08-01 13:55:00,102.535,102.55,102.53,102.53,89000000.0
2008-08-01 13:56:00,102.54,102.545,102.53,102.535,66600000.0
2008-08-01 13:57:00,102.535,102.54,102.53,102.54,15600000.0
2008-08-01 13:58:00,102.535,102.56,102.535,102.55,75700000.0
2008-08-01 13:59:00,102.55,102.555,102.52,102.53,102100000.0
2008-08-01 14:00:00,102.53,102.54,102.52,102.54,107400000.0
2008-08-01 14:01:00,102.54,102.56,102.54,102.54,116700000.0
2008-08-01 14:02:00,102.54,102.55,102.52,102.535,157000000.0
2008-08-01 14:03:00,102.54,102.55,102.53,102.54,97700000.0
2008-08-01 14:04:00,102.54,102.56,102.52,102.53,109500000.0
2008-08-01 14:05:00,102.52,102.555,102.52,102.555,101200000.0
2008-08-01 14:06:00,102.57,102.58,102.555,102.58,129900000.0
2008-08-01 14:07:00,102.58,102.6,102.575,102.6,104800000.0
2008-08-01 14:08:00,102.61,102.62,102.59,102.61,66400000.0
2008-08-01 14:09:00,102.61,102.635,102.605,102.61,122700000.0
2008-08-01 14:10:00,102.61,102.61,102.565,102.57,96700000.0
2008-08-01 14:11:00,102.57,102.59,102.55,102.58,138600000.0
2008-08-01 14:12:00,102.58,102.59,102.56,102.58,111600000.0
2008-08-01 14:13:00,102.575,102.6,102.56,102.585,161100000.0
2008-08-01 14:14:00,102.58,102.59,102.565,102.59,86700000.0
2008-08-01 14:15:00,102.58,102.58,102.49,102.51,270400000.0
2008-08-01 14:16:00,102.51,102.54,102.47,102.49,190400000.0
2008-08-01 14:17:00,102.495,102.52,102.495,102.5,115400000.0
2008-08-01 14:18:00,102.5,102.525,102.495,102.52,135400000.0
2008-08-01 14:19:00,102.52,102.54,102.52,102.52,116500000.0
2008-08-01 14:20:00,102.52,102.56,102.5,102.56,200300000.0
2008-08-01 14:21:00,102.56,102.59,102.555,102.56,167300000.0
2008-08-01 14:22:00,102.56,102.58,102.545,102.57,81600000.0
2008-08-01 14:23:00,102.57,102.575,102.555,102.56,73600000.0
2008-08-01 14:24:00,102.57,102.57,102.55,102.56,111000000.0
2008-08-01 14:25:00,102.56,102.575,102.55,102.565,146500000.0
2008-08-01 14:26:00,102.57,102.6,102.545,102.555,207800000.0
2008-08-01 14:27:00,102.54,102.56,102.495,102.5,151700000.0
2008-08-01 14:28:00,102.51,102.595,102.48,102.585,118500000.0
2008-08-01 14:29:00,102.575,102.58,102.5,102.5,275799994.0
2008-08-01 14:30:00,102.518,102.68,102.498,102.625,339499999.0
2008-08-01 14:31:00,102.625,102.64,102.5,102.555,221200000.0
2008-08-01 14:32:00,102.545,102.58,102.53,102.555,178400000.0
2008-08-01 14:33:00,102.56,102.58,102.52,102.555,223500000.0
2008-08-01 14:34:00,102.545,102.565,102.475,102.495,207300000.0
2008-08-01 14:35:00,102.495,102.5,102.44,102.47,276000000.0
2008-08-01 14:36:00,102.465,102.47,102.42,102.42,279100000.0
2008-08-01 14:37:00,102.425,102.475,102.41,102.435,222100000.0
2008-08-01 14:38:00,102.42,102.51,102.42,102.48,302000000.0
2008-08-01 14:39:00,102.49,102.5,102.465,102.5,181300000.0
2008-08-01 14:40:00,102.5,102.53,102.46,102.465,255900000.0
2008-08-01 14:41:00,102.475,102.48,102.39,102.41,264200000.0
2008-08-01 14:42:00,102.42,102.43,102.37,102.42,190700000.0
2008-08-01 14:43:00,102.41,102.45,102.4,102.4,254300000.0
2008-08-01 14:44:00,102.4,102.45,102.395,102.435,254200000.0
2008-08-01 14:45:00,102.435,102.46,102.405,102.46,274500000.0
2008-08-01 14:46:00,102.46,102.47,102.43,102.46,217700000.0
2008-08-01 14:47:00,102.46,102.5,102.46,102.5,172400000.0
2008-08-01 14:48:00,102.49,102.53,102.49,102.5,167200000.0
2008-08-01 14:49:00,102.495,102.51,102.48,102.495,191100000.0
2008-08-01 14:50:00,102.505,102.51,102.475,102.51,118400000.0
2008-08-01 14:51:00,102.51,102.55,102.48,102.485,279800000.0
2008-08-01 14:52:00,102.485,102.515,102.46,102.47,358900000.0
2008-08-01 14:53:00,102.46,102.48,102.455,102.47,232500000.0
2008-08-01 14:54:00,102.47,102.49,102.47,102.47,125800000.0
2008-08-01 14:55:00,102.48,102.505,102.47,102.49,124100000.0
2008-08-01 14:56:00,102.49,102.51,102.465,102.48,209000000.0
2008-08-01 14:57:00,102.47,102.48,102.46,102.48,103600000.0
2008-08-01 14:58:00,102.48,102.5,102.475,102.5,124700000.0
2008-08-01 14:59:00,102.485,102.54,102.485,102.53,198600000.0
2008-08-01 15:00:00,102.53,102.6,102.53,102.58,246400000.0
2008-08-01 15:01:00,102.59,102.59,102.55,102.58,205200000.0
2008-08-01 15:02:00,102.58,102.58,102.55,102.57,195800000.0
2008-08-01 15:03:00,102.57,102.58,102.54,102.545,114900000.0
2008-08-01 15:04:00,102.545,102.57,102.54,102.55,119700000.0
2008-08-01 15:05:00,102.545,102.55,102.48,102.51,221200000.0
2008-08-01 15:06:00,102.51,102.55,102.51,102.525,121400000.0
2008-08-01 15:07:00,102.52,102.52,102.49,102.5,169200000.0
2008-08-01 15:08:00,102.5,102.53,102.49,102.5,94700000.0
2008-08-01 15:09:00,102.5,102.515,102.49,102.51,181100000.0
2008-08-01 15:10:00,102.51,102.54,102.5,102.53,78000000.0
2008-08-01 15:11:00,102.53,102.53,102.51,102.51,144600000.0
2008-08-01 15:12:00,102.51,102.53,102.51,102.51,118000000.0
2008-08-01 15:13:00,102.51,102.51,102.48,102.49,179700000.0
2008-08-01 15:14:00,102.49,102.57,102.485,102.57,170800000.0
2008-08-01 15:15:00,102.57,102.62,102.56,102.61,143500000.0
2008-08-01 15:16:00,102.605,102.63,102.58,102.59,172600000.0
2008-08-01 15:17:00,102.59,102.66,102.59,102.65,205600000.0
2008-08-01 15:18:00,102.65,102.66,102.61,102.61,247700000.0
2008-08-01 15:19:00,102.61,102.63,102.59,102.63,167200000.0
2008-08-01 15:20:00,102.63,102.64,102.61,102.62,109100000.0
2008-08-01 15:21:00,102.63,102.64,102.62,102.62,116200000.0
2008-08-01 15:22:00,102.62,102.64,102.6,102.62,154800000.0
2008-08-01 15:23:00,102.625,102.635,102.61,102.62,134700000.0
2008-08-01 15:24:00,102.62,102.62,102.59,102.59,171300000.0
2008-08-01 15:25:00,102.59,102.6,102.58,102.585,148900000.0
2008-08-01 15:26:00,102.585,102.61,102.575,102.575,110700000.0
2008-08-01 15:27:00,102.57,102.58,102.56,102.56,112900000.0
2008-08-01 15:28:00,102.57,102.58,102.55,102.575,149900000.0
2008-08-01 15:29:00,102.575,102.61,102.575,102.595,114100000.0
2008-08-01 15:30:00,102.6,102.61,102.575,102.58,164700000.0
2008-08-01 15:31:00,102.58,102.63,102.58,102.61,169500000.0
2008-08-01 15:32:00,102.6,102.62,102.585,102.61,170500000.0
2008-08-01 15:33:00,102.61,102.63,102.605,102.61,165000000.0
2008-08-01 15:34:00,102.61,102.64,102.6,102.61,218500000.0
2008-08-01 15:35:00,102.605,102.63,102.595,102.61,195600000.0
2008-08-01 15:36:00,102.61,102.64,102.6,102.63,120900000.0
2008-08-01 15:37:00,102.63,102.63,102.59,102.605,114900000.0
2008-08-01 15:38:00,102.605,102.63,102.595,102.625,117300000.0
2008-08-01 15:39:00,102.62,102.62,102.595,102.6,178500000.0
2008-08-01 15:40:00,102.61,102.62,102.6,102.62,177900000.0
2008-08-01 15:41:00,102.62,102.63,102.6,102.61,171000000.0
2008-08-01 15:42:00,102.61,102.62,102.585,102.595,100000000.0
2008-08-01 15:43:00,102.595,102.61,102.585,102.6,189600000.0
2008-08-01 15:44:00,102.6,102.6,102.58,102.59,130700000.0
2008-08-01 15:45:00,102.58,102.595,102.535,102.54,164200000.0
2008-08-01 15:46:00,102.545,102.55,102.52,102.53,195200000.0
2008-08-01 15:47:00,102.53,102.53,102.505,102.505,148200000.0
2008-08-01 15:48:00,102.51,102.52,102.5,102.51,159000000.0
2008-08-01 15:49:00,102.51,102.54,102.49,102.51,193900000.0
2008-08-01 15:50:00,102.51,102.52,102.475,102.51,211200000.0
2008-08-01 15:51:00,102.51,102.52,102.495,102.5,263100000.0
2008-08-01 15:52:00,102.5,102.51,102.485,102.51,220900000.0
2008-08-01 15:53:00,102.505,102.52,102.49,102.5,209400000.0
2008-08-01 15:54:00,102.5,102.52,102.49,102.51,217300000.0
2008-08-01 15:55:00,102.51,102.54,102.5,102.53,235200000.0
2008-08-01 15:56:00,102.53,102.555,102.51,102.53,254400000.0
2008-08-01 15:57:00,102.54,102.55,102.52,102.52,138600000.0
2008-08-01 15:58:00,102.52,102.57,102.52,102.54,130400000.0
2008-08-01 15:59:00,102.545,102.575,102.53,102.56,99800000.0
2008-08-01 16:00:00,102.575,102.61,102.53,102.555,340399998.0
2008-08-01 16:01:00,102.555,102.61,102.525,102.56,279800000.0
2008-08-01 16:02:00,102.56,102.61,102.555,102.59,182600000.0
2008-08-01 16:03:00,102.59,102.63,102.58,102.61,205000000.0
2008-08-01 16:04:00,102.605,102.63,102.6,102.6,186900000.0
2008-08-01 16:05:00,102.61,102.625,102.58,102.61,178300000.0
2008-08-01 16:06:00,102.605,102.615,102.555,102.57,219599998.0
2008-08-01 16:07:00,102.57,102.61,102.56,102.565,252500000.0
2008-08-01 16:08:00,102.565,102.6,102.54,102.55,258400000.0
2008-08-01 16:09:00,102.55,102.57,102.51,102.525,222600000.0
2008-08-01 16:10:00,102.525,102.545,102.51,102.54,281900000.0
2008-08-01 16:11:00,102.53,102.55,102.52,102.52,203400000.0
2008-08-01 16:12:00,102.52,102.54,102.51,102.515,194200000.0
2008-08-01 16:13:00,102.515,102.53,102.5,102.525,188400000.0
2008-08-01 16:14:00,102.52,102.53,102.5,102.51,187900000.0
2008-08-01 16:15:00,102.51,102.51,102.46,102.48,274800000.0
2008-08-01 16:16:00,102.48,102.5,102.47,102.47,148000000.0
2008-08-01 16:17:00,102.47,102.49,102.455,102.49,195800000.0
2008-08-01 16:18:00,102.495,102.495,102.465,102.48,198300000.0
2008-08-01 16:19:00,102.48,102.49,102.45,102.48,260500000.0
2008-08-01 16:20:00,102.48,102.5,102.465,102.49,226800000.0
2008-08-01 16:21:00,102.48,102.51,102.48,102.5,233600000.0
2008-08-01 16:22:00,102.5,102.53,102.5,102.52,209500000.0
2008-08-01 16:23:00,102.52,102.53,102.495,102.51,243500000.0
2008-08-01 16:24:00,102.515,102.54,102.51,102.53,209900000.0
2008-08-01 16:25:00,102.53,102.545,102.52,102.52,246000000.0
2008-08-01 16:26:00,102.53,102.55,102.51,102.515,181200000.0
2008-08-01 16:27:00,102.51,102.52,102.48,102.5,262800000.0
2008-08-01 16:28:00,102.5,102.515,102.465,102.48,275600000.0
2008-08-01 16:29:00,102.48,102.515,102.475,102.495,238700000.0
2008-08-01 16:30:00,102.5,102.515,102.475,102.5,257100000.0
2008-08-01 16:31:00,102.505,102.52,102.495,102.51,180800000.0
2008-08-01 16:32:00,102.51,102.52,102.485,102.5,253800000.0
2008-08-01 16:33:00,102.5,102.52,102.495,102.51,214100000.0
2008-08-01 16:34:00,102.51,102.515,102.495,102.5,181200000.0
2008-08-01 16:35:00,102.5,102.52,102.475,102.49,244500000.0
2008-08-01 16:36:00,102.49,102.5,102.48,102.48,155700000.0
2008-08-01 16:37:00,102.49,102.5,102.47,102.49,163500000.0
2008-08-01 16:38:00,102.49,102.5,102.47,102.49,239000000.0
2008-08-01 16:39:00,102.49,102.52,102.48,102.52,139500000.0
2008-08-01 16:40:00,102.52,102.54,102.51,102.52,157000000.0
2008-08-01 16:41:00,102.52,102.55,102.52,102.52,85500000.0
2008-08-01 16:42:00,102.52,102.53,102.5,102.52,93500000.0
2008-08-01 16:43:00,102.52,102.55,102.505,102.525,140800000.0
2008-08-01 16:44:00,102.52,102.55,102.52,102.54,88900000.0
2008-08-01 16:45:00,102.54,102.55,102.52,102.52,107300000.0
2008-08-01 16:46:00,102.51,102.54,102.51,102.52,107000000.0
2008-08-01 16:47:00,102.52,102.53,102.51,102.51,96200000.0
2008-08-01 16:48:00,102.52,102.55,102.51,102.54,70500000.0
2008-08-01 16:49:00,102.545,102.55,102.54,102.54,44700000.0
2008-08-01 16:50:00,102.54,102.54,102.53,102.54,93700000.0
2008-08-01 16:51:00,102.535,102.54,102.52,102.54,112200000.0
2008-08-01 16:52:00,102.54,102.55,102.53,102.54,65100000.0
2008-08-01 16:53:00,102.54,102.55,102.53,102.53,102600000.0
2008-08-01 16:54:00,102.53,102.54,102.52,102.52,129100000.0
2008-08-01 16:55:00,102.52,102.525,102.495,102.5,86700000.0
2008-08-01 16:56:00,102.5,102.515,102.485,102.485,120600000.0
2008-08-01 16:57:00,102.49,102.51,102.485,102.495,207400000.0
2008-08-01 16:58:00,102.5,102.51,102.475,102.5,155700000.0
2008-08-01 16:59:00,102.49,102.535,102.49,102.535,186600000.0
2008-08-01 17:00:00,102.54,102.55,102.5,102.51,213000000.0
2008-08-01 17:01:00,102.51,102.55,102.51,102.54,243000000.0
2008-08-01 17:02:00,102.54,102.59,102.54,102.585,152800000.0
2008-08-01 17:03:00,102.585,102.59,102.56,102.59,204600000.0
2008-08-01 17:04:00,102.59,102.61,102.58,102.61,183300000.0
2008-08-01 17:05:00,102.605,102.61,102.59,102.61,85300000.0
2008-08-01 17:06:00,102.61,102.61,102.57,102.58,113300000.0
2008-08-01 17:07:00,102.58,102.62,102.58,102.595,178000000.0
2008-08-01 17:08:00,102.59,102.61,102.585,102.6,215100000.0
2008-08-01 17:09:00,102.6,102.605,102.585,102.605,93600000.0
2008-08-01 17:10:00,102.605,102.61,102.58,102.58,103000000.0
2008-08-01 17:11:00,102.59,102.635,102.58,102.63,242800000.0
2008-08-01 17:12:00,102.63,102.64,102.61,102.61,178900000.0
2008-08-01 17:13:00,102.605,102.64,102.6,102.62,123500000.0
2008-08-01 17:14:00,102.62,102.64,102.61,102.61,84000000.0
2008-08-01 17:15:00,102.61,102.63,102.61,102.62,89400000.0
2008-08-01 17:16:00,102.615,102.65,102.61,102.65,112100000.0
2008-08-01 17:17:00,102.64,102.65,102.625,102.64,90900000.0
2008-08-01 17:18:00,102.64,102.65,102.615,102.62,105600000.0
2008-08-01 17:19:00,102.62,102.65,102.61,102.64,134300000.0
2008-08-01 17:20:00,102.64,102.65,102.635,102.645,126800000.0
2008-08-01 17:21:00,102.64,102.65,102.635,102.645,153200000.0
2008-08-01 17:22:00,102.645,102.65,102.63,102.63,88200000.0
2008-08-01 17:23:00,102.625,102.64,102.615,102.63,152500000.0
2008-08-01 17:24:00,102.63,102.65,102.63,102.645,78500000.0
2008-08-01 17:25:00,102.645,102.65,102.625,102.63,132900000.0
2008-08-01 17:26:00,102.63,102.65,102.62,102.645,111500000.0
2008-08-01 17:27:00,102.645,102.66,102.63,102.63,143500000.0
2008-08-01 17:28:00,102.63,102.65,102.63,102.65,90800000.0
2008-08-01 17:29:00,102.64,102.65,102.63,102.64,123700000.0
2008-08-01 17:30:00,102.65,102.65,102.625,102.63,170100000.0
2008-08-01 17:31:00,102.63,102.63,102.61,102.62,137100000.0
2008-08-01 17:32:00,102.625,102.63,102.61,102.63,128000000.0
2008-08-01 17:33:00,102.63,102.645,102.615,102.63,171300000.0
2008-08-01 17:34:00,102.63,102.64,102.61,102.62,109600000.0
2008-08-01 17:35:00,102.62,102.64,102.61,102.61,128500000.0
2008-08-01 17:36:00,102.61,102.63,102.61,102.63,160800000.0
2008-08-01 17:37:00,102.63,102.63,102.6,102.62,126800000.0
2008-08-01 17:38:00,102.62,102.63,102.6,102.61,164100000.0
2008-08-01 17:39:00,102.61,102.635,102.61,102.635,125700000.0
2008-08-01 17:40:00,102.635,102.65,102.63,102.635,167500000.0
2008-08-01 17:41:00,102.63,102.64,102.625,102.63,155000000.0
2008-08-01 17:42:00,102.63,102.63,102.62,102.63,113400000.0
2008-08-01 17:43:00,102.63,102.65,102.625,102.64,45200000.0
2008-08-01 17:44:00,102.64,102.65,102.63,102.63,29200000.0
2008-08-01 17:45:00,102.625,102.64,102.625,102.63,54000000.0
2008-08-01 17:46:00,102.63,102.64,102.63,102.64,81100000.0
2008-08-01 17:47:00,102.64,102.64,102.625,102.63,135800000.0
2008-08-01 17:48:00,102.63,102.64,102.61,102.61,84700000.0
2008-08-01 17:49:00,102.61,102.65,102.61,102.64,156200000.0
2008-08-01 17:50:00,102.64,102.66,102.635,102.64,77800000.0
2008-08-01 17:51:00,102.64,102.66,102.63,102.65,95400000.0
2008-08-01 17:52:00,102.65,102.65,102.64,102.65,35900000.0
2008-08-01 17:53:00,102.65,102.65,102.63,102.64,109100000.0
2008-08-01 17:54:00,102.64,102.66,102.64,102.64,97800000.0
2008-08-01 17:55:00,102.64,102.65,102.63,102.63,58600000.0
2008-08-01 17:56:00,102.63,102.63,102.61,102.62,75300000.0
2008-08-01 17:57:00,102.62,102.64,102.62,102.62,69900000.0
2008-08-01 17:58:00,102.62,102.65,102.62,102.64,81200000.0
2008-08-01 17:59:00,102.64,102.67,102.64,102.66,114600000.0
2008-08-01 18:00:00,102.66,102.7,102.66,102.66,166200000.0
2008-08-01 18:01:00,102.66,102.68,102.66,102.67,130700000.0
2008-08-01 18:02:00,102.67,102.69,102.65,102.65,79100000.0
2008-08-01 18:03:00,102.655,102.69,102.65,102.65,166000000.0
2008-08-01 18:04:00,102.65,102.67,102.63,102.66,132900000.0
2008-08-01 18:05:00,102.66,102.665,102.63,102.64,99400000.0
2008-08-01 18:06:00,102.64,102.645,102.625,102.635,102100000.0
2008-08-01 18:07:00,102.63,102.665,102.625,102.655,116100000.0
2008-08-01 18:08:00,102.65,102.68,102.645,102.665,177200000.0
2008-08-01 18:09:00,102.66,102.7,102.66,102.69,58400000.0
2008-08-01 18:10:00,102.69,102.71,102.67,102.67,102800000.0
2008-08-01 18:11:00,102.67,102.685,102.66,102.67,89900000.0
2008-08-01 18:12:00,102.67,102.68,102.66,102.67,87400000.0
2008-08-01 18:13:00,102.67,102.68,102.665,102.67,81300000.0
2008-08-01 18:14:00,102.67,102.67,102.66,102.66,47400000.0
2008-08-01 18:15:00,102.665,102.665,102.625,102.63,105300000.0
2008-08-01 18:16:00,102.63,102.665,102.63,102.63,149800000.0
2008-08-01 18:17:00,102.63,102.64,102.625,102.64,210400000.0
2008-08-01 18:18:00,102.63,102.635,102.61,102.62,137200000.0
2008-08-01 18:19:00,102.62,102.635,102.61,102.625,62100000.0
2008-08-01 18:20:00,102.63,102.65,102.615,102.63,63100000.0
2008-08-01 18:21:00,102.625,102.64,102.625,102.635,78600000.0
2008-08-01 18:22:00,102.64,102.64,102.625,102.63,73200000.0
2008-08-01 18:23:00,102.63,102.65,102.62,102.64,192700000.0
2008-08-01 18:24:00,102.64,102.65,102.63,102.64,106500000.0
2008-08-01 18:25:00,102.64,102.655,102.64,102.64,43100000.0
2008-08-01 18:26:00,102.64,102.64,102.625,102.63,88800000.0
2008-08-01 18:27:00,102.635,102.64,102.61,102.62,117300000.0
2008-08-01 18:28:00,102.615,102.65,102.61,102.62,172600000.0
2008-08-01 18:29:00,102.62,102.63,102.61,102.62,73200000.0
2008-08-01 18:30:00,102.615,102.62,102.61,102.61,58200000.0
2008-08-01 18:31:00,102.61,102.62,102.6,102.61,44600000.0
2008-08-01 18:32:00,102.6,102.61,102.6,102.6,60800000.0
2008-08-01 18:33:00,102.61,102.61,102.59,102.6,51600000.0
2008-08-01 18:34:00,102.6,102.62,102.59,102.59,32800000.0
2008-08-01 18:35:00,102.595,102.605,102.59,102.59,75400000.0
2008-08-01 18:36:00,102.59,102.6,102.585,102.595,99300000.0
2008-08-01 18:37:00,102.595,102.61,102.58,102.595,158400000.0
2008-08-01 18:38:00,102.6,102.605,102.595,102.595,26100000.0
2008-08-01 18:39:00,102.595,102.6,102.59,102.59,47600000.0
2008-08-01 18:40:00,102.59,102.62,102.59,102.62,38900000.0
2008-08-01 18:41:00,102.62,102.625,102.6,102.61,88500000.0
2008-08-01 18:42:00,102.61,102.62,102.61,102.615,80400000.0
2008-08-01 18:43:00,102.61,102.61,102.585,102.585,175300000.0
2008-08-01 18:44:00,102.59,102.6,102.575,102.58,151000000.0
2008-08-01 18:45:00,102.58,102.59,102.57,102.59,88700000.0
2008-08-01 18:46:00,102.59,102.6,102.58,102.6,88300000.0
2008-08-01 18:47:00,102.6,102.6,102.6,102.6,12000000.0
2008-08-01 18:48:00,102.59,102.59,102.57,102.58,32500000.0
2008-08-01 18:49:00,102.58,102.58,102.55,102.56,91000000.0
2008-08-01 18:50:00,102.565,102.58,102.555,102.57,88400000.0
2008-08-01 18:51:00,102.57,102.59,102.56,102.58,85100000.0
2008-08-01 18:52:00,102.575,102.575,102.55,102.56,71800000.0
2008-08-01 18:53:00,102.56,102.57,102.535,102.54,70400000.0
2008-08-01 18:54:00,102.54,102.56,102.54,102.55,88000000.0
2008-08-01 18:55:00,102.55,102.56,102.545,102.56,26300000.0
2008-08-01 18:56:00,102.565,102.58,102.55,102.56,84600000.0
2008-08-01 18:57:00,102.56,102.57,102.56,102.56,52400000.0
2008-08-01 18:58:00,102.56,102.585,102.555,102.58,109800000.0
2008-08-01 18:59:00,102.58,102.595,102.575,102.58,123800000.0
2008-08-01 19:00:00,102.59,102.59,102.555,102.56,96300000.0
2008-08-01 19:01:00,102.565,102.58,102.56,102.58,52000000.0
2008-08-01 19:02:00,102.59,102.59,102.58,102.58,75300000.0
2008-08-01 19:03:00,102.585,102.59,102.55,102.55,129700000.0
2008-08-01 19:04:00,102.55,102.57,102.55,102.56,68900000.0
2008-08-01 19:05:00,102.56,102.58,102.55,102.56,100100000.0
2008-08-01 19:06:00,102.56,102.58,102.56,102.57,87600000.0
2008-08-01 19:07:00,102.57,102.57,102.56,102.56,40800000.0
2008-08-01 19:08:00,102.56,102.56,102.56,102.56,29000000.0
2008-08-01 19:09:00,102.56,102.57,102.56,102.57,65600000.0
2008-08-01 19:10:00,102.57,102.57,102.545,102.55,69700000.0
2008-08-01 19:11:00,102.55,102.55,102.53,102.53,72700000.0
2008-08-01 19:12:00,102.535,102.55,102.525,102.545,92600000.0
2008-08-01 19:13:00,102.54,102.55,102.53,102.545,125600000.0
2008-08-01 19:14:00,102.545,102.57,102.545,102.56,216200000.0
2008-08-01 19:15:00,102.56,102.58,102.555,102.56,61000000.0
2008-08-01 19:16:00,102.56,102.58,102.56,102.58,29200000.0
2008-08-01 19:17:00,102.575,102.575,102.56,102.565,109800000.0
2008-08-01 19:18:00,102.56,102.585,102.56,102.57,93100000.0
2008-08-01 19:19:00,102.57,102.575,102.565,102.565,61800000.0
2008-08-01 19:20:00,102.565,102.57,102.55,102.57,85900000.0
2008-08-01 19:21:00,102.57,102.58,102.57,102.575,61900000.0
2008-08-01 19:22:00,102.575,102.58,102.565,102.58,97700000.0
2008-08-01 19:23:00,102.58,102.58,102.565,102.58,59800000.0
2008-08-01 19:24:00,102.58,102.61,102.58,102.6,127500000.0
2008-08-01 19:25:00,102.605,102.61,102.595,102.6,67600000.0
2008-08-01 19:26:00,102.6,102.62,102.58,102.605,158900000.0
2008-08-01 19:27:00,102.61,102.62,102.605,102.615,63300000.0
2008-08-01 19:28:00,102.615,102.62,102.595,102.6,53400000.0
2008-08-01 19:29:00,102.595,102.6,102.58,102.59,125600000.0
2008-08-01 19:30:00,102.585,102.61,102.58,102.6,78300000.0
2008-08-01 19:31:00,102.61,102.61,102.59,102.595,87600000.0
2008-08-01 19:32:00,102.6,102.6,102.585,102.585,34200000.0
2008-08-01 19:33:00,102.59,102.61,102.58,102.59,96900000.0
2008-08-01 19:34:00,102.59,102.6,102.58,102.6,145600000.0
2008-08-01 19:35:00,102.595,102.595,102.58,102.59,44600000.0
2008-08-01 19:36:00,102.6,102.61,102.59,102.6,89300000.0
2008-08-01 19:37:00,102.61,102.61,102.595,102.61,60600000.0
2008-08-01 19:38:00,102.61,102.63,102.6,102.62,112400000.0
2008-08-01 19:39:00,102.62,102.64,102.62,102.635,113200000.0
2008-08-01 19:40:00,102.635,102.645,102.625,102.645,106600000.0
2008-08-01 19:41:00,102.64,102.66,102.64,102.655,86900000.0
2008-08-01 19:42:00,102.655,102.66,102.64,102.645,124800000.0
2008-08-01 19:43:00,102.64,102.65,102.635,102.64,60000000.0
2008-08-01 19:44:00,102.64,102.655,102.64,102.64,261200000.0
2008-08-01 19:45:00,102.64,102.645,102.62,102.64,100400000.0
2008-08-01 19:46:00,102.635,102.655,102.63,102.64,106200000.0
2008-08-01 19:47:00,102.64,102.64,102.625,102.64,238300000.0
2008-08-01 19:48:00,102.635,102.635,102.625,102.625,172300000.0
2008-08-01 19:49:00,102.62,102.64,102.62,102.63,72700000.0
2008-08-01 19:50:00,102.63,102.64,102.625,102.64,60400000.0
2008-08-01 19:51:00,102.64,102.64,102.615,102.615,105800000.0
2008-08-01 19:52:00,102.615,102.63,102.61,102.62,177800000.0
2008-08-01 19:53:00,102.61,102.63,102.605,102.625,120100000.0
2008-08-01 19:54:00,102.625,102.64,102.62,102.63,200600000.0
2008-08-01 19:55:00,102.63,102.64,102.63,102.64,17300000.0
2008-08-01 19:56:00,102.64,102.64,102.61,102.62,53900000.0
2008-08-01 19:57:00,102.62,102.62,102.62,102.62,41000000.0
2008-08-01 19:58:00,102.62,102.63,102.6,102.6,88800000.0
2008-08-01 19:59:00,102.6,102.62,102.595,102.61,81000000.0
2008-08-01 20:00:00,102.61,102.62,102.595,102.595,79800000.0
2008-08-01 20:01:00,102.595,102.61,102.585,102.6,136900000.0
2008-08-01 20:02:00,102.6,102.63,102.58,102.585,218800000.0
2008-08-01 20:03:00,102.59,102.62,102.58,102.6,209800000.0
2008-08-01 20:04:00,102.595,102.6,102.525,102.575,212500000.0
2008-08-01 20:05:00,102.575,102.575,102.53,102.56,138600000.0
2008-08-01 20:06:00,102.56,102.56,102.525,102.55,130500000.0
2008-08-01 20:07:00,102.55,102.55,102.525,102.54,117300000.0
2008-08-01 20:08:00,102.54,102.55,102.53,102.54,53700000.0
2008-08-01 20:09:00,102.545,102.56,102.54,102.55,114400000.0
2008-08-01 20:10:00,102.54,102.56,102.53,102.56,44300000.0
2008-08-01 20:11:00,102.55,102.57,102.54,102.565,139200000.0
2008-08-01 20:12:00,102.565,102.565,102.53,102.55,56900000.0
2008-08-01 20:13:00,102.54,102.58,102.54,102.58,45700000.0
2008-08-01 20:14:00,102.58,102.6,102.56,102.58,137300000.0
2008-08-01 20:15:00,102.58,102.58,102.57,102.58,53000000.0
2008-08-01 20:16:00,102.58,102.59,102.57,102.58,56300000.0
2008-08-01 20:17:00,102.58,102.61,102.56,102.56,93300000.0
2008-08-01 20:18:00,102.56,102.57,102.54,102.56,108200000.0
2008-08-01 20:19:00,102.55,102.57,102.545,102.55,127000000.0
2008-08-01 20:20:00,102.55,102.555,102.545,102.545,70400000.0
2008-08-01 20:21:00,102.545,102.565,102.545,102.56,54200000.0
2008-08-01 20:22:00,102.555,102.57,102.555,102.57,31200000.0
2008-08-01 20:23:00,102.57,102.57,102.54,102.555,104900000.0
2008-08-01 20:24:00,102.56,102.57,102.555,102.56,74900000.0
2008-08-01 20:25:00,102.56,102.59,102.56,102.57,63500000.0
2008-08-01 20:26:00,102.57,102.58,102.565,102.575,83400000.0
2008-08-01 20:27:00,102.58,102.58,102.545,102.545,85500000.0
2008-08-01 20:28:00,102.545,102.55,102.53,102.55,54000000.0
2008-08-01 20:29:00,102.55,102.56,102.55,102.56,57100000.0
2008-08-01 20:30:00,102.56,102.56,102.54,102.54,16400000.0
2008-08-01 20:31:00,102.54,102.56,102.54,102.55,55600000.0
2008-08-01 20:32:00,102.55,102.55,102.53,102.53,47200000.0
2008-08-01 20:33:00,102.53,102.54,102.53,102.53,49300000.0
2008-08-01 20:34:00,102.53,102.53,102.51,102.52,61000000.0
2008-08-01 20:35:00,102.52,102.54,102.51,102.51,92400000.0
2008-08-01 20:36:00,102.51,102.52,102.51,102.52,34400000.0
2008-08-01 20:37:00,102.52,102.53,102.51,102.51,73600000.0
2008-08-01 20:38:00,102.51,102.525,102.51,102.52,30400000.0
2008-08-01 20:39:00,102.52,102.53,102.52,102.53,5400000.0
2008-08-01 20:40:00,102.53,102.54,102.51,102.51,26500000.0
2008-08-01 20:41:00,102.51,102.54,102.51,102.54,38500000.0
2008-08-01 20:42:00,102.53,102.54,102.515,102.52,119600000.0
2008-08-01 20:43:00,102.515,102.535,102.51,102.525,57900000.0
2008-08-01 20:44:00,102.525,102.54,102.52,102.53,124800000.0
2008-08-01 20:45:00,102.53,102.56,102.515,102.545,110800000.0
2008-08-01 20:46:00,102.545,102.57,102.525,102.53,79800000.0
2008-08-01 20:47:00,102.53,102.54,102.525,102.54,95400000.0
2008-08-01 20:48:00,102.535,102.55,102.535,102.55,14100000.0
2008-08-01 20:49:00,102.55,102.555,102.545,102.555,83600000.0
2008-08-01 20:50:00,102.55,102.55,102.535,102.54,17400000.0
2008-08-01 20:51:00,102.54,102.54,102.525,102.54,62600000.0
2008-08-01 20:52:00,102.54,102.545,102.53,102.545,52700000.0
2008-08-01 20:53:00,102.54,102.545,102.535,102.54,53700000.0
2008-08-01 20:54:00,102.54,102.55,102.54,102.55,32100000.0
2008-08-01 20:55:00,102.545,102.55,102.54,102.55,56800000.0
2008-08-01 20:56:00,102.55,102.555,102.525,102.53,64900000.0
2008-08-01 20:57:00,102.53,102.535,102.515,102.525,105300000.0
2008-08-01 20:58:00,102.52,102.52,102.495,102.5,140800000.0
2008-08-01 20:59:00,102.495,102.495,102.455,102.455,114600000.0
2008-08-01 21:00:00,102.455,102.495,102.455,102.495,105400000.0
2008-08-01 21:01:00,102.49,102.5,102.49,102.49,86200000.0
2008-08-01 21:02:00,102.49,102.515,102.49,102.49,103400000.0
2008-08-01 21:03:00,102.495,102.52,102.495,102.52,65200000.0
2008-08-01 21:04:00,102.52,102.52,102.5,102.5,137100000.0
2008-08-01 21:05:00,102.5,102.53,102.495,102.515,91300000.0
2008-08-01 21:06:00,102.515,102.53,102.5,102.5,110100000.0
2008-08-01 21:07:00,102.5,102.52,102.5,102.5,98000000.0
2008-08-01 21:08:00,102.5,102.51,102.49,102.51,60900000.0
2008-08-01 21:09:00,102.51,102.515,102.485,102.49,77700000.0
2008-08-01 21:10:00,102.49,102.535,102.49,102.52,100300000.0
2008-08-01 21:11:00,102.52,102.52,102.505,102.51,28400000.0
2008-08-01 21:12:00,102.515,102.53,102.5,102.51,62600000.0
2008-08-01 21:13:00,102.52,102.53,102.505,102.51,76400000.0
2008-08-01 21:14:00,102.51,102.51,102.49,102.49,82200000.0
2008-08-01 21:15:00,102.49,102.49,102.48,102.49,94600000.0
2008-08-01 21:16:00,102.49,102.5,102.49,102.495,37600000.0
2008-08-01 21:17:00,102.49,102.525,102.49,102.525,34900000.0
2008-08-01 21:18:00,102.525,102.525,102.51,102.51,5800000.0
2008-08-01 21:19:00,102.51,102.535,102.5,102.53,68200000.0
2008-08-01 21:20:00,102.53,102.54,102.515,102.53,41100000.0
2008-08-01 21:21:00,102.53,102.53,102.515,102.52,11300000.0
2008-08-01 21:22:00,102.51,102.51,102.5,102.51,49100000.0
2008-08-01 21:23:00,102.5,102.53,102.5,102.53,58800000.0
2008-08-01 21:24:00,102.54,102.54,102.535,102.54,15200000.0
2008-08-01 21:25:00,102.54,102.55,102.54,102.545,6900000.0
2008-08-01 21:26:00,102.545,102.555,102.54,102.545,56000000.0
2008-08-01 21:27:00,102.55,102.56,102.55,102.55,71900000.0
2008-08-01 21:28:00,102.55,102.55,102.53,102.53,26900000.0
2008-08-01 21:29:00,102.53,102.555,102.53,102.555,32500000.0
2008-08-01 21:30:00,102.555,102.555,102.53,102.53,55200000.0
2008-08-01 21:31:00,102.54,102.54,102.535,102.54,19600000.0
2008-08-01 21:32:00,102.54,102.545,102.525,102.545,62400000.0
2008-08-01 21:33:00,102.545,102.545,102.48,102.485,162700000.0
2008-08-01 21:34:00,102.49,102.5,102.475,102.495,119600000.0
2008-08-01 21:35:00,102.51,102.52,102.48,102.5,79200000.0
2008-08-01 21:36:00,102.495,102.5,102.49,102.5,33000000.0
2008-08-01 21:37:00,102.5,102.525,102.495,102.515,90400000.0
2008-08-01 21:38:00,102.52,102.53,102.51,102.52,61700000.0
2008-08-01 21:39:00,102.52,102.53,102.515,102.53,90500000.0
2008-08-01 21:40:00,102.53,102.53,102.51,102.515,100300000.0
2008-08-01 21:41:00,102.515,102.525,102.495,102.5,100200000.0
2008-08-01 21:42:00,102.495,102.51,102.48,102.5,101100000.0
2008-08-01 21:43:00,102.495,102.55,102.495,102.54,93800000.0
2008-08-01 21:44:00,102.545,102.545,102.5,102.53,104300000.0
2008-08-01 21:45:00,102.53,102.53,102.5,102.5,72600000.0
2008-08-01 21:46:00,102.5,102.5,102.485,102.485,40200000.0
2008-08-01 21:47:00,102.485,102.495,102.48,102.49,65000000.0
2008-08-01 21:48:00,102.49,102.51,102.485,102.51,57500000.0
2008-08-01 21:49:00,102.51,102.51,102.49,102.49,48400000.0
2008-08-01 21:50:00,102.49,102.525,102.485,102.525,52100000.0
2008-08-01 21:51:00,102.52,102.52,102.495,102.495,46900000.0
2008-08-01 21:52:00,102.5,102.535,102.49,102.515,73500000.0
2008-08-01 21:53:00,102.515,102.52,102.475,102.49,148000000.0
2008-08-01 21:54:00,102.49,102.575,102.49,102.53,65100000.0
2008-08-01 21:55:00,102.525,102.54,102.51,102.51,70400000.0
2008-08-01 21:56:00,102.52,102.525,102.5,102.5,76200000.0
2008-08-01 21:57:00,102.495,102.495,102.46,102.48,95200000.0
2008-08-01 21:58:00,102.475,102.48,102.465,102.475,37600000.0
2008-08-01 21:59:00,102.47,102.485,102.465,102.485,59800000.0
2008-08-01 22:00:00,102.485,102.515,102.485,102.505,54200000.0
2008-08-01 22:01:00,102.505,102.545,102.505,102.535,125500000.0
2008-08-01 22:02:00,102.52,102.53,102.515,102.53,46800000.0
2008-08-01 22:03:00,102.53,102.56,102.53,102.55,25100000.0
2008-08-01 22:04:00,102.545,102.545,102.535,102.545,36200000.0
2008-08-01 22:05:00,102.545,102.55,102.545,102.545,6700000.0
2008-08-01 22:06:00,102.54,102.55,102.535,102.55,35300000.0
2008-08-01 22:07:00,102.55,102.55,102.535,102.535,24000000.0
2008-08-01 22:08:00,102.54,102.56,102.53,102.545,62600000.0
2008-08-01 22:09:00,102.545,102.555,102.525,102.53,52500000.0
2008-08-01 22:10:00,102.54,102.55,102.525,102.525,32300000.0
2008-08-01 22:11:00,102.525,102.535,102.525,102.525,17300000.0
2008-08-01 22:12:00,102.53,102.535,102.525,102.535,8600000.0
2008-08-01 22:13:00,102.53,102.535,102.525,102.535,13800000.0
2008-08-01 22:14:00,102.545,102.55,102.54,102.55,16000000.0
2008-08-01 22:15:00,102.545,102.555,102.545,102.55,33800000.0
2008-08-01 22:16:00,102.545,102.545,102.54,102.54,10800000.0
2008-08-01 22:17:00,102.54,102.545,102.53,102.53,40300000.0
2008-08-01 22:18:00,102.53,102.53,102.52,102.53,14300000.0
2008-08-01 22:19:00,102.515,102.525,102.515,102.525,11900000.0
2008-08-01 22:20:00,102.525,102.53,102.515,102.515,26600000.0
2008-08-01 22:21:00,102.535,102.545,102.52,102.52,15800000.0
2008-08-01 22:22:00,102.525,102.525,102.515,102.515,16900000.0
2008-08-01 22:23:00,102.52,102.53,102.515,102.525,33900000.0
2008-08-01 22:24:00,102.52,102.525,102.515,102.515,31000000.0
2008-08-01 22:25:00,102.515,102.54,102.505,102.525,25100000.0
2008-08-01 22:26:00,102.53,102.56,102.53,102.56,32300000.0
2008-08-01 22:27:00,102.53,102.555,102.53,102.55,47200000.0
2008-08-01 22:28:00,102.545,102.555,102.545,102.545,35300000.0
2008-08-01 22:29:00,102.54,102.57,102.54,102.55,103100000.0
2008-08-01 22:30:00,102.545,102.56,102.54,102.56,48900000.0
2008-08-01 22:31:00,102.56,102.565,102.55,102.565,23900000.0
2008-08-01 22:32:00,102.565,102.59,102.54,102.59,121700000.0
2008-08-01 22:33:00,102.585,102.585,102.575,102.575,6900000.0
2008-08-01 22:34:00,102.58,102.585,102.57,102.575,39600000.0
2008-08-01 22:35:00,102.57,102.57,102.56,102.56,17400000.0
2008-08-01 22:36:00,102.565,102.565,102.56,102.56,13300000.0
2008-08-01 22:37:00,102.56,102.565,102.56,102.565,5600000.0
2008-08-01 22:38:00,102.565,102.57,102.545,102.555,28900000.0
2008-08-01 22:39:00,102.555,102.56,102.545,102.55,18300000.0
2008-08-01 22:40:00,102.55,102.555,102.55,102.555,4000000.0
2008-08-01 22:41:00,102.55,102.55,102.54,102.55,22100000.0
2008-08-01 22:42:00,102.55,102.56,102.54,102.555,27800000.0
2008-08-01 22:43:00,102.55,102.57,102.545,102.555,22800000.0
2008-08-01 22:44:00,102.55,102.56,102.545,102.545,19600000.0
2008-08-01 22:45:00,102.56,102.59,102.56,102.56,53100000.0
2008-08-01 22:46:00,102.55,102.585,102.545,102.585,30900000.0
2008-08-01 22:47:00,102.585,102.59,102.575,102.585,20900000.0
2008-08-01 22:48:00,102.59,102.595,102.585,102.59,11000000.0
2008-08-01 22:49:00,102.59,102.595,102.585,102.585,20000000.0
2008-08-01 22:50:00,102.58,102.59,102.58,102.59,7000000.0
2008-08-01 22:51:00,102.585,102.595,102.575,102.59,21800000.0
2008-08-01 22:52:00,102.595,102.595,102.57,102.57,42400000.0
2008-08-01 22:53:00,102.575,102.58,102.57,102.575,13900000.0
2008-08-01 22:54:00,102.57,102.58,102.57,102.58,7000000.0
2008-08-01 22:55:00,102.575,102.58,102.575,102.575,7000000.0
2008-08-01 22:56:00,102.57,102.58,102.57,102.58,9400000.0
2008-08-01 22:57:00,102.58,102.58,102.545,102.565,25800000.0
2008-08-01 22:58:00,102.56,102.58,102.56,102.575,16000000.0
2008-08-01 22:59:00,102.58,102.585,102.47,102.58,27500000.0
2008-08-03 23:00:00,102.567,102.582,102.564,102.582,11100000.0
2008-08-03 23:01:00,102.567,102.619,102.54,102.619,33400000.0
2008-08-03 23:02:00,102.608,102.61,102.577,102.577,7700000.0
2008-08-03 23:03:00,102.573,102.573,102.538,102.549,7900000.0
2008-08-03 23:04:00,102.553,102.578,102.54,102.566,10900000.0
2008-08-03 23:05:00,102.61,102.615,102.608,102.61,23400000.0
2008-08-03 23:06:00,102.566,102.577,102.566,102.577,18100000.0
2008-08-03 23:07:00,102.578,102.578,102.573,102.573,23200000.0
2008-08-03 23:08:00,102.572,102.576,102.566,102.566,8700000.0
2008-08-03 23:09:00,102.58,102.58,102.564,102.57,7600000.0
2008-08-03 23:10:00,102.562,102.571,102.559,102.563,14000000.0
2008-08-03 23:11:00,102.567,102.57,102.56,102.56,22300000.0
2008-08-03 23:12:00,102.558,102.558,102.55,102.55,3600000.0
2008-08-03 23:13:00,102.558,102.572,102.545,102.567,35200000.0
2008-08-03 23:14:00,102.565,102.571,102.56,102.571,9500000.0
2008-08-03 23:15:00,102.565,102.565,102.548,102.555,7100000.0
2008-08-03 23:16:00,102.56,102.565,102.549,102.565,18300000.0
2008-08-03 23:17:00,102.565,102.565,102.546,102.555,5800000.0
2008-08-03 23:18:00,102.551,102.573,102.551,102.573,15500000.0
2008-08-03 23:19:00,102.555,102.581,102.534,102.574,55000000.0
2008-08-03 23:20:00,102.565,102.573,102.546,102.551,36600000.0
2008-08-03 23:21:00,102.563,102.563,102.558,102.558,5200000.0
2008-08-03 23:22:00,102.563,102.588,102.563,102.588,5400000.0
2008-08-03 23:23:00,102.595,102.596,102.584,102.593,36200000.0
2008-08-03 23:24:00,102.55,102.562,102.549,102.562,23700000.0
2008-08-03 23:25:00,102.56,102.565,102.56,102.563,41100000.0
2008-08-03 23:26:00,102.557,102.571,102.557,102.565,13300000.0
2008-08-03 23:27:00,102.565,102.578,102.547,102.578,22500000.0
2008-08-03 23:28:00,102.544,102.571,102.544,102.561,24200000.0
2008-08-03 23:29:00,102.563,102.57,102.543,102.543,17300000.0
2008-08-03 23:30:00,102.55,102.55,102.55,102.55,2100000.0
2008-08-03 23:31:00,102.55,102.55,102.55,102.55,2100000.0
2008-08-03 23:32:00,102.55,102.55,102.55,102.55,9600000.0
2008-08-03 23:33:00,102.55,102.55,102.55,102.55,51600000.0
2008-08-03 23:34:00,102.54,102.56,102.54,102.56,63300000.0
2008-08-03 23:35:00,102.56,102.59,102.54,102.59,49500000.0
2008-08-03 23:36:00,102.59,102.59,102.57,102.57,29100000.0
2008-08-03 23:37:00,102.58,102.615,102.56,102.56,26600000.0
2008-08-03 23:38:00,102.59,102.63,102.59,102.61,84600000.0
2008-08-03 23:39:00,102.63,102.63,102.61,102.61,46200000.0
2008-08-03 23:40:00,102.61,102.61,102.61,102.61,24600000.0
2008-08-03 23:41:00,102.61,102.62,102.6,102.6,12600000.0
2008-08-03 23:42:00,102.6,102.6,102.59,102.59,6300000.0
2008-08-03 23:43:00,102.6,102.6,102.6,102.6,2100000.0
2008-08-03 23:44:00,102.636,102.636,102.593,102.593,10000000.0
2008-08-03 23:45:00,102.6,102.61,102.6,102.61,10500000.0
2008-08-03 23:46:00,102.6,102.6,102.6,102.6,2100000.0
2008-08-03 23:47:00,102.621,102.626,102.602,102.617,55800000.0
2008-08-03 23:48:00,102.635,102.635,102.612,102.612,19900000.0
2008-08-03 23:49:00,102.6,102.6,102.6,102.6,18300000.0
2008-08-03 23:50:00,102.6,102.6,102.59,102.59,11700000.0
2008-08-03 23:51:00,102.58,102.58,102.58,102.58,4900000.0
2008-08-03 23:52:00,102.59,102.59,102.58,102.58,9100000.0
2008-08-03 23:53:00,102.57,102.59,102.57,102.59,28800000.0
2008-08-03 23:54:00,102.59,102.62,102.59,102.62,96500000.0
2008-08-03 23:55:00,102.6,102.62,102.6,102.62,37300000.0
2008-08-03 23:56:00,102.62,102.62,102.62,102.62,5400000.0
2008-08-03 23:57:00,102.62,102.62,102.58,102.59,42300000.0
2008-08-03 23:58:00,102.59,102.61,102.58,102.61,31800000.0
2008-08-03 23:59:00,102.61,102.61,102.6,102.6,37500000.0
2008-08-04 00:00:00,102.61,102.61,102.6,102.6,30200000.0
2008-08-04 00:01:00,102.6,102.6,102.58,102.6,84600000.0
2008-08-04 00:02:00,102.6,102.61,102.59,102.59,67500000.0
2008-08-04 00:03:00,102.59,102.59,102.58,102.58,31100000.0
2008-08-04 00:04:00,102.58,102.62,102.58,102.62,11500000.0
2008-08-04 00:05:00,102.61,102.61,102.61,102.61,1000000.0
2008-08-04 00:06:00,102.61,102.61,102.53,102.54,28700000.0
2008-08-04 00:07:00,102.54,102.6,102.53,102.59,30200000.0
2008-08-04 00:08:00,102.59,102.59,102.57,102.58,7000000.0
2008-08-04 00:09:00,102.58,102.58,102.54,102.55,51500000.0
2008-08-04 00:10:00,102.54,102.58,102.54,102.58,13300000.0
2008-08-04 00:11:00,102.58,102.58,102.51,102.52,23600000.0
2008-08-04 00:12:00,102.51,102.58,102.51,102.52,52300000.0
2008-08-04 00:13:00,102.56,102.56,102.51,102.55,19400000.0
2008-08-04 00:14:00,102.56,102.57,102.5,102.57,34800000.0
2008-08-04 00:15:00,102.53,102.57,102.52,102.57,14500000.0
2008-08-04 00:16:00,102.56,102.57,102.56,102.56,3000000.0
2008-08-04 00:17:00,102.53,102.58,102.53,102.56,7000000.0
2008-08-04 00:18:00,102.57,102.57,102.51,102.54,33000000.0
2008-08-04 00:19:00,102.51,102.55,102.5,102.53,46200000.0
2008-08-04 00:20:00,102.54,102.54,102.52,102.52,3000000.0
2008-08-04 00:21:00,102.53,102.53,102.52,102.53,16800000.0
2008-08-04 00:22:00,102.56,102.56,102.53,102.53,4000000.0
2008-08-04 00:23:00,102.54,102.55,102.54,102.54,5000000.0
2008-08-04 00:24:00,102.54,102.54,102.54,102.54,4000000.0
2008-08-04 00:25:00,102.54,102.56,102.53,102.54,13100000.0
2008-08-04 00:26:00,102.55,102.55,102.54,102.54,5000000.0
2008-08-04 00:27:00,102.54,102.55,102.53,102.55,9000000.0
2008-08-04 00:28:00,102.54,102.56,102.54,102.55,4000000.0
2008-08-04 00:29:00,102.56,102.56,102.54,102.55,8000000.0
2008-08-04 00:30:00,102.53,102.55,102.51,102.52,24100000.0
2008-08-04 00:31:00,102.52,102.54,102.51,102.53,11600000.0
2008-08-04 00:32:00,102.51,102.53,102.51,102.53,4000000.0
2008-08-04 00:33:00,102.54,102.54,102.53,102.53,2000000.0
2008-08-04 00:34:00,102.52,102.54,102.52,102.54,3000000.0
2008-08-04 00:35:00,102.52,102.53,102.52,102.53,3000000.0
2008-08-04 00:36:00,102.5,102.5,102.5,102.5,5400000.0
2008-08-04 00:37:00,102.5,102.52,102.5,102.52,32700000.0
2008-08-04 00:38:00,102.52,102.52,102.51,102.51,3400000.0
2008-08-04 00:39:00,102.51,102.51,102.51,102.51,1000000.0
2008-08-04 00:40:00,102.51,102.52,102.51,102.52,9300000.0
2008-08-04 00:41:00,102.51,102.51,102.47,102.475,92500000.0
2008-08-04 00:42:00,102.475,102.54,102.47,102.54,67300000.0
2008-08-04 00:43:00,102.53,102.53,102.53,102.53,1000000.0
2008-08-04 00:44:00,102.5,102.52,102.5,102.52,8100000.0
2008-08-04 00:45:00,102.5,102.53,102.5,102.53,20500000.0
2008-08-04 00:46:00,102.53,102.55,102.53,102.55,37900000.0
2008-08-04 00:47:00,102.54,102.54,102.54,102.54,1000000.0
2008-08-04 00:48:00,102.53,102.55,102.53,102.54,30700000.0
2008-08-04 00:49:00,102.54,102.55,102.54,102.55,4800000.0
2008-08-04 00:50:00,102.54,102.56,102.54,102.56,7400000.0
2008-08-04 00:51:00,102.55,102.56,102.54,102.56,10100000.0
2008-08-04 00:52:00,102.57,102.58,102.54,102.58,34800000.0
2008-08-04 00:53:00,102.58,102.58,102.58,102.58,17400000.0
2008-08-04 00:54:00,102.58,102.58,102.56,102.58,88500000.0
2008-08-04 00:55:00,102.58,102.6,102.57,102.59,131400000.0
2008-08-04 00:56:00,102.58,102.58,102.58,102.58,14700000.0
2008-08-04 00:57:00,102.59,102.59,102.58,102.59,88700000.0
2008-08-04 00:58:00,102.59,102.59,102.59,102.59,34800000.0
2008-08-04 00:59:00,102.59,102.59,102.55,102.56,62000000.0
2008-08-04 01:00:00,102.54,102.56,102.52,102.56,46800000.0
2008-08-04 01:01:00,102.55,102.55,102.52,102.52,129600000.0
2008-08-04 01:02:00,102.52,102.52,102.51,102.51,21700000.0
2008-08-04 01:03:00,102.51,102.54,102.51,102.54,17800000.0
2008-08-04 01:04:00,102.52,102.56,102.51,102.56,31700000.0
2008-08-04 01:05:00,102.53,102.55,102.53,102.55,5500000.0
2008-08-04 01:06:00,102.535,102.55,102.52,102.55,94500000.0
2008-08-04 01:07:00,102.56,102.56,102.55,102.56,3000000.0
2008-08-04 01:08:00,102.53,102.55,102.52,102.55,41400000.0
2008-08-04 01:09:00,102.56,102.56,102.535,102.535,2600000.0
2008-08-04 01:10:00,102.56,102.57,102.535,102.535,3600000.0
2008-08-04 01:11:00,102.54,102.59,102.53,102.58,47400000.0
2008-08-04 01:12:00,102.57,102.59,102.54,102.58,50300000.0
2008-08-04 01:13:00,102.57,102.6,102.54,102.55,94900000.0
2008-08-04 01:14:00,102.57,102.57,102.55,102.55,24800000.0
2008-08-04 01:15:00,102.55,102.56,102.55,102.55,8000000.0
2008-08-04 01:16:00,102.56,102.56,102.55,102.55,2000000.0
2008-08-04 01:17:00,102.55,102.55,102.51,102.53,87500000.0
2008-08-04 01:18:00,102.52,102.54,102.52,102.54,4000000.0
2008-08-04 01:19:00,102.53,102.54,102.51,102.54,9800000.0
2008-08-04 01:20:00,102.525,102.525,102.515,102.52,16000000.0
2008-08-04 01:21:00,102.525,102.55,102.525,102.55,87400000.0
2008-08-04 01:22:00,102.55,102.56,102.54,102.55,22700000.0
2008-08-04 01:23:00,102.55,102.55,102.54,102.55,16300000.0
2008-08-04 01:24:00,102.55,102.55,102.535,102.54,21700000.0
2008-08-04 01:25:00,102.53,102.54,102.53,102.54,75100000.0
2008-08-04 01:26:00,102.54,102.54,102.53,102.53,60300000.0
2008-08-04 01:27:00,102.53,102.54,102.52,102.52,88700000.0
2008-08-04 01:28:00,102.525,102.525,102.52,102.52,6400000.0
2008-08-04 01:29:00,102.53,102.53,102.53,102.53,1000000.0
2008-08-04 01:30:00,102.52,102.53,102.515,102.52,71600000.0
2008-08-04 01:31:00,102.52,102.53,102.52,102.52,130200000.0
2008-08-04 01:32:00,102.52,102.52,102.51,102.51,198100000.0
2008-08-04 01:33:00,102.51,102.54,102.51,102.53,79200000.0
2008-08-04 01:34:00,102.52,102.53,102.52,102.53,196100000.0
2008-08-04 01:35:00,102.53,102.53,102.53,102.53,101600000.0
2008-08-04 01:36:00,102.525,102.54,102.525,102.54,11400000.0
2008-08-04 01:37:00,102.525,102.54,102.525,102.54,6200000.0
2008-08-04 01:38:00,102.54,102.54,102.53,102.54,6700000.0
2008-08-04 01:39:00,102.53,102.53,102.53,102.53,4100000.0
2008-08-04 01:40:00,102.53,102.55,102.53,102.54,84000000.0
2008-08-04 01:41:00,102.53,102.54,102.53,102.54,5700000.0
2008-08-04 01:42:00,102.54,102.54,102.53,102.53,5000000.0
2008-08-04 01:43:00,102.54,102.57,102.54,102.55,21100000.0
2008-08-04 01:44:00,102.55,102.56,102.54,102.56,14200000.0
2008-08-04 01:45:00,102.57,102.57,102.56,102.57,14200000.0
2008-08-04 01:46:00,102.57,102.57,102.56,102.56,10000000.0
2008-08-04 01:47:00,102.56,102.58,102.56,102.58,20900000.0
2008-08-04 01:48:00,102.58,102.58,102.565,102.58,31200000.0
2008-08-04 01:49:00,102.58,102.58,102.555,102.57,10900000.0
2008-08-04 01:50:00,102.565,102.57,102.56,102.57,11200000.0
2008-08-04 01:51:00,102.565,102.57,102.56,102.56,9200000.0
2008-08-04 01:52:00,102.56,102.57,102.55,102.57,22200000.0
2008-08-04 01:53:00,102.56,102.58,102.55,102.58,22400000.0
2008-08-04 01:54:00,102.57,102.57,102.56,102.56,18100000.0
2008-08-04 01:55:00,102.56,102.57,102.56,102.56,8000000.0
2008-08-04 01:56:00,102.57,102.57,102.57,102.57,4000000.0
2008-08-04 01:57:00,102.55,102.56,102.55,102.56,6100000.0
2008-08-04 01:58:00,102.57,102.57,102.55,102.55,29400000.0
2008-08-04 01:59:00,102.53,102.57,102.53,102.56,56500000.0
2008-08-04 02:00:00,102.56,102.56,102.55,102.55,30200000.0
2008-08-04 02:01:00,102.57,102.57,102.56,102.56,4000000.0
2008-08-04 02:02:00,102.57,102.58,102.54,102.56,70600000.0
2008-08-04 02:03:00,102.56,102.56,102.55,102.55,16000000.0
2008-08-04 02:04:00,102.55,102.56,102.55,102.56,7000000.0
2008-08-04 02:05:00,102.56,102.57,102.56,102.56,5000000.0
2008-08-04 02:06:00,102.57,102.59,102.57,102.58,19100000.0
2008-08-04 02:07:00,102.58,102.58,102.57,102.58,9100000.0
2008-08-04 02:08:00,102.58,102.59,102.565,102.58,38100000.0
2008-08-04 02:09:00,102.59,102.59,102.58,102.58,21600000.0
2008-08-04 02:10:00,102.58,102.59,102.58,102.59,47200000.0
2008-08-04 02:11:00,102.59,102.61,102.58,102.6,137300000.0
2008-08-04 02:12:00,102.6,102.62,102.6,102.61,22200000.0
2008-08-04 02:13:00,102.6,102.6,102.6,102.6,13200000.0
2008-08-04 02:14:00,102.6,102.61,102.59,102.59,23800000.0
2008-08-04 02:15:00,102.59,102.59,102.575,102.58,51500000.0
2008-08-04 02:16:00,102.58,102.58,102.575,102.575,4200000.0
2008-08-04 02:17:00,102.57,102.58,102.57,102.57,88100000.0
2008-08-04 02:18:00,102.57,102.6,102.57,102.59,122300000.0
2008-08-04 02:19:00,102.59,102.6,102.59,102.6,48300000.0
2008-08-04 02:20:00,102.6,102.6,102.58,102.58,25300000.0
2008-08-04 02:21:00,102.58,102.58,102.56,102.56,53700000.0
2008-08-04 02:22:00,102.56,102.57,102.56,102.57,89600000.0
2008-08-04 02:23:00,102.57,102.58,102.57,102.57,54300000.0
2008-08-04 02:24:00,102.58,102.58,102.57,102.57,70300000.0
2008-08-04 02:25:00,102.57,102.59,102.56,102.585,41700000.0
2008-08-04 02:26:00,102.58,102.605,102.58,102.59,112600000.0
2008-08-04 02:27:00,102.59,102.59,102.59,102.59,2400000.0
2008-08-04 02:28:00,102.595,102.595,102.548,102.568,24800000.0
2008-08-04 02:29:00,102.59,102.6,102.59,102.59,21700000.0
2008-08-04 02:30:00,102.59,102.59,102.58,102.58,22200000.0
2008-08-04 02:31:00,102.58,102.59,102.58,102.59,16800000.0
2008-08-04 02:32:00,102.58,102.58,102.57,102.57,14200000.0
2008-08-04 02:33:00,102.58,102.58,102.55,102.57,52400000.0
2008-08-04 02:34:00,102.57,102.58,102.57,102.57,34400000.0
2008-08-04 02:35:00,102.575,102.575,102.56,102.57,131600000.0
2008-08-04 02:36:00,102.57,102.57,102.56,102.56,26200000.0
2008-08-04 02:37:00,102.56,102.57,102.56,102.57,23000000.0
2008-08-04 02:38:00,102.57,102.59,102.57,102.58,44400000.0
2008-08-04 02:39:00,102.58,102.6,102.575,102.58,115400000.0
2008-08-04 02:40:00,102.59,102.59,102.57,102.58,39200000.0
2008-08-04 02:41:00,102.58,102.59,102.58,102.59,16000000.0
2008-08-04 02:42:00,102.585,102.585,102.58,102.58,40600000.0
2008-08-04 02:43:00,102.58,102.58,102.58,102.58,5000000.0
2008-08-04 02:44:00,102.58,102.6,102.58,102.59,110000000.0
2008-08-04 02:45:00,102.59,102.6,102.59,102.6,37000000.0
2008-08-04 02:46:00,102.6,102.63,102.59,102.63,207100000.0
2008-08-04 02:47:00,102.63,102.64,102.61,102.62,248200000.0
2008-08-04 02:48:00,102.62,102.64,102.62,102.635,61600000.0
2008-08-04 02:49:00,102.64,102.64,102.63,102.635,68000000.0
2008-08-04 02:50:00,102.64,102.65,102.635,102.64,68500000.0
2008-08-04 02:51:00,102.635,102.645,102.63,102.64,77600000.0
2008-08-04 02:52:00,102.64,102.67,102.64,102.66,347300000.0
2008-08-04 02:53:00,102.66,102.66,102.64,102.64,90900000.0
2008-08-04 02:54:00,102.64,102.655,102.63,102.655,92100000.0
2008-08-04 02:55:00,102.65,102.66,102.645,102.66,103200000.0
2008-08-04 02:56:00,102.66,102.67,102.66,102.66,28000000.0
2008-08-04 02:57:00,102.66,102.67,102.66,102.665,11300000.0
2008-08-04 02:58:00,102.67,102.67,102.65,102.665,66100000.0
2008-08-04 02:59:00,102.66,102.66,102.655,102.66,12000000.0
2008-08-04 03:00:00,102.66,102.67,102.65,102.66,75900000.0
2008-08-04 03:01:00,102.66,102.68,102.655,102.665,46400000.0
2008-08-04 03:02:00,102.66,102.665,102.655,102.655,24900000.0
2008-08-04 03:03:00,102.655,102.67,102.65,102.65,60000000.0
2008-08-04 03:04:00,102.645,102.65,102.615,102.625,109000000.0
2008-08-04 03:05:00,102.625,102.635,102.62,102.62,61100000.0
2008-08-04 03:06:00,102.62,102.625,102.62,102.625,64700000.0
2008-08-04 03:07:00,102.63,102.635,102.615,102.63,144400000.0
2008-08-04 03:08:00,102.625,102.63,102.62,102.625,31800000.0
2008-08-04 03:09:00,102.625,102.625,102.62,102.62,18300000.0
2008-08-04 03:10:00,102.62,102.635,102.62,102.63,32100000.0
2008-08-04 03:11:00,102.63,102.63,102.63,102.63,4800000.0
2008-08-04 03:12:00,102.62,102.64,102.615,102.625,55900000.0
2008-08-04 03:13:00,102.625,102.625,102.625,102.625,1000000.0
2008-08-04 03:14:00,102.625,102.635,102.625,102.625,52600000.0
2008-08-04 03:15:00,102.63,102.635,102.625,102.635,84300000.0
2008-08-04 03:16:00,102.635,102.635,102.63,102.63,62900000.0
2008-08-04 03:17:00,102.63,102.64,102.63,102.64,67800000.0
2008-08-04 03:18:00,102.64,102.65,102.63,102.64,232400000.0
2008-08-04 03:19:00,102.64,102.64,102.63,102.64,90400000.0
2008-08-04 03:20:00,102.64,102.65,102.63,102.63,59500000.0
2008-08-04 03:21:00,102.625,102.625,102.62,102.62,13300000.0
2008-08-04 03:22:00,102.62,102.62,102.6,102.6,17500000.0
2008-08-04 03:23:00,102.61,102.62,102.61,102.62,10100000.0
2008-08-04 03:24:00,102.61,102.62,102.61,102.62,5400000.0
2008-08-04 03:25:00,102.62,102.62,102.6,102.61,29400000.0
2008-08-04 03:26:00,102.61,102.61,102.605,102.605,11200000.0
2008-08-04 03:27:00,102.6,102.6,102.6,102.6,8700000.0
2008-08-04 03:28:00,102.6,102.61,102.6,102.61,45100000.0
2008-08-04 03:29:00,102.62,102.625,102.615,102.615,53400000.0
2008-08-04 03:30:00,102.62,102.625,102.615,102.62,24200000.0
2008-08-04 03:31:00,102.615,102.63,102.615,102.62,14800000.0
2008-08-04 03:32:00,102.625,102.63,102.62,102.63,16600000.0
2008-08-04 03:33:00,102.63,102.63,102.62,102.63,34800000.0
2008-08-04 03:34:00,102.63,102.63,102.62,102.62,19600000.0
2008-08-04 03:35:00,102.62,102.63,102.61,102.61,23200000.0
2008-08-04 03:36:00,102.61,102.61,102.61,102.61,2200000.0
2008-08-04 03:37:00,102.61,102.62,102.61,102.61,15600000.0
2008-08-04 03:38:00,102.615,102.615,102.61,102.61,15200000.0
2008-08-04 03:39:00,102.61,102.62,102.605,102.62,11800000.0
2008-08-04 03:40:00,102.62,102.62,102.61,102.61,21600000.0
2008-08-04 03:41:00,102.61,102.61,102.595,102.595,50300000.0
2008-08-04 03:42:00,102.6,102.605,102.6,102.6,4000000.0
2008-08-04 03:43:00,102.6,102.61,102.6,102.61,2000000.0
2008-08-04 03:44:00,102.6,102.61,102.6,102.6,30700000.0
2008-08-04 03:45:00,102.6,102.615,102.6,102.615,41200000.0
2008-08-04 03:46:00,102.62,102.62,102.61,102.61,33600000.0
2008-08-04 03:47:00,102.61,102.62,102.61,102.62,30600000.0
2008-08-04 03:48:00,102.62,102.62,102.615,102.62,41400000.0
2008-08-04 03:49:00,102.62,102.62,102.605,102.605,4000000.0
2008-08-04 03:50:00,102.61,102.61,102.61,102.61,5600000.0
2008-08-04 03:51:00,102.61,102.62,102.61,102.62,4000000.0
2008-08-04 03:52:00,102.62,102.64,102.61,102.64,73000000.0
2008-08-04 03:53:00,102.64,102.65,102.64,102.64,39000000.0
2008-08-04 03:54:00,102.64,102.64,102.62,102.62,48800000.0
2008-08-04 03:55:00,102.62,102.62,102.6,102.61,68800000.0
2008-08-04 03:56:00,102.6,102.62,102.6,102.62,15100000.0
2008-08-04 03:57:00,102.62,102.62,102.61,102.62,22000000.0
2008-08-04 03:58:00,102.61,102.62,102.6,102.62,83700000.0
2008-08-04 03:59:00,102.625,102.63,102.615,102.62,60900000.0
2008-08-04 04:00:00,102.62,102.62,102.61,102.61,64000000.0
2008-08-04 04:01:00,102.61,102.61,102.6,102.61,62300000.0
2008-08-04 04:02:00,102.61,102.63,102.61,102.63,29200000.0
2008-08-04 04:03:00,102.63,102.66,102.63,102.66,93100000.0
2008-08-04 04:04:00,102.66,102.67,102.65,102.665,95800000.0
2008-08-04 04:05:00,102.66,102.67,102.66,102.67,34200000.0
2008-08-04 04:06:00,102.67,102.69,102.67,102.69,25400000.0
2008-08-04 04:07:00,102.69,102.7,102.68,102.7,41700000.0
2008-08-04 04:08:00,102.71,102.71,102.69,102.695,142600000.0
2008-08-04 04:09:00,102.69,102.69,102.675,102.69,127300000.0
2008-08-04 04:10:00,102.68,102.7,102.68,102.7,37900000.0
2008-08-04 04:11:00,102.7,102.7,102.69,102.69,12400000.0
2008-08-04 04:12:00,102.69,102.7,102.68,102.7,51800000.0
2008-08-04 04:13:00,102.7,102.7,102.67,102.67,73100000.0
2008-08-04 04:14:00,102.66,102.68,102.64,102.67,31400000.0
2008-08-04 04:15:00,102.67,102.68,102.67,102.68,22600000.0
2008-08-04 04:16:00,102.68,102.68,102.68,102.68,15900000.0
2008-08-04 04:17:00,102.68,102.68,102.67,102.67,24900000.0
2008-08-04 04:18:00,102.67,102.68,102.67,102.67,13500000.0
2008-08-04 04:19:00,102.67,102.675,102.67,102.675,120100000.0
2008-08-04 04:20:00,102.68,102.7,102.68,102.69,128400000.0
2008-08-04 04:21:00,102.69,102.71,102.68,102.69,88700000.0
2008-08-04 04:22:00,102.685,102.69,102.67,102.68,129300000.0
2008-08-04 04:23:00,102.68,102.7,102.68,102.69,108700000.0
2008-08-04 04:24:00,102.695,102.7,102.68,102.69,137700000.0
2008-08-04 04:25:00,102.695,102.7,102.69,102.7,140400000.0
2008-08-04 04:26:00,102.7,102.7,102.68,102.69,297500000.0
2008-08-04 04:27:00,102.72,102.72,102.69,102.71,100300000.0
2008-08-04 04:28:00,102.715,102.715,102.7,102.715,112500000.0
2008-08-04 04:29:00,102.72,102.755,102.715,102.73,154200000.0
2008-08-04 04:30:00,102.725,102.74,102.72,102.73,81800000.0
2008-08-04 04:31:00,102.735,102.735,102.72,102.725,25100000.0
2008-08-04 04:32:00,102.725,102.725,102.71,102.715,35700000.0
2008-08-04 04:33:00,102.71,102.72,102.705,102.71,47900000.0
2008-08-04 04:34:00,102.72,102.72,102.71,102.715,12200000.0
2008-08-04 04:35:00,102.71,102.72,102.71,102.72,17400000.0
2008-08-04 04:36:00,102.72,102.725,102.71,102.72,68300000.0
2008-08-04 04:37:00,102.72,102.725,102.715,102.72,44900000.0
2008-08-04 04:38:00,102.72,102.72,102.71,102.72,21400000.0
2008-08-04 04:39:00,102.72,102.72,102.7,102.7,2400000.0
2008-08-04 04:40:00,102.7,102.71,102.69,102.7,38700000.0
2008-08-04 04:41:00,102.695,102.695,102.68,102.685,100900000.0
2008-08-04 04:42:00,102.68,102.68,102.655,102.655,34800000.0
2008-08-04 04:43:00,102.66,102.67,102.65,102.67,22500000.0
2008-08-04 04:44:00,102.67,102.68,102.67,102.68,13600000.0
2008-08-04 04:45:00,102.68,102.68,102.68,102.68,30800000.0
2008-08-04 04:46:00,102.642,102.666,102.636,102.636,50600000.0
2008-08-04 04:47:00,102.69,102.69,102.67,102.68,156600000.0
2008-08-04 04:48:00,102.67,102.68,102.67,102.68,70200000.0
2008-08-04 04:49:00,102.67,102.675,102.67,102.675,29200000.0
2008-08-04 04:50:00,102.67,102.675,102.67,102.675,8800000.0
2008-08-04 04:51:00,102.68,102.68,102.67,102.67,11000000.0
2008-08-04 04:52:00,102.68,102.68,102.68,102.68,5000000.0
2008-08-04 04:53:00,102.675,102.69,102.675,102.69,32200000.0
2008-08-04 04:54:00,102.69,102.69,102.68,102.69,35200000.0
2008-08-04 04:55:00,102.69,102.69,102.675,102.68,78300000.0
2008-08-04 04:56:00,102.68,102.68,102.675,102.675,43100000.0
2008-08-04 04:57:00,102.675,102.685,102.67,102.685,62000000.0
2008-08-04 04:58:00,102.685,102.69,102.68,102.685,39300000.0
2008-08-04 04:59:00,102.685,102.7,102.685,102.695,21900000.0
2008-08-04 05:00:00,102.7,102.715,102.7,102.715,42000000.0
2008-08-04 05:01:00,102.71,102.73,102.71,102.72,151700000.0
2008-08-04 05:02:00,102.72,102.73,102.715,102.715,51300000.0
2008-08-04 05:03:00,102.71,102.72,102.705,102.715,72000000.0
2008-08-04 05:04:00,102.72,102.72,102.72,102.72,2000000.0
2008-08-04 05:05:00,102.693,102.707,102.684,102.684,28100000.0
2008-08-04 05:06:00,102.73,102.73,102.72,102.72,59300000.0
2008-08-04 05:07:00,102.725,102.77,102.725,102.77,50400000.0
2008-08-04 05:08:00,102.77,102.8,102.74,102.76,90900000.0
2008-08-04 05:09:00,102.76,102.77,102.76,102.76,66900000.0
2008-08-04 05:10:00,102.76,102.76,102.745,102.745,26100000.0
2008-08-04 05:11:00,102.75,102.765,102.745,102.75,38500000.0
2008-08-04 05:12:00,102.75,102.765,102.75,102.75,67900000.0
2008-08-04 05:13:00,102.75,102.76,102.74,102.74,58200000.0
2008-08-04 05:14:00,102.735,102.74,102.735,102.735,7900000.0
2008-08-04 05:15:00,102.735,102.77,102.735,102.77,57600000.0
2008-08-04 05:16:00,102.77,102.78,102.77,102.78,74900000.0
2008-08-04 05:17:00,102.78,102.82,102.78,102.82,57600000.0
2008-08-04 05:18:00,102.82,102.86,102.81,102.86,72000000.0
2008-08-04 05:19:00,102.85,102.86,102.84,102.85,48500000.0
2008-08-04 05:20:00,102.85,102.85,102.84,102.85,39900000.0
2008-08-04 05:21:00,102.85,102.86,102.81,102.82,55000000.0
2008-08-04 05:22:00,102.82,102.83,102.81,102.83,45000000.0
2008-08-04 05:23:00,102.83,102.83,102.78,102.81,129900000.0
2008-08-04 05:24:00,102.82,102.83,102.8,102.82,70600000.0
2008-08-04 05:25:00,102.82,102.86,102.81,102.84,85000000.0
2008-08-04 05:26:00,102.83,102.85,102.82,102.85,142400000.0
2008-08-04 05:27:00,102.845,102.845,102.82,102.82,43700000.0
2008-08-04 05:28:00,102.82,102.83,102.815,102.825,15500000.0
2008-08-04 05:29:00,102.83,102.835,102.82,102.825,57400000.0
2008-08-04 05:30:00,102.825,102.83,102.82,102.83,15700000.0
2008-08-04 05:31:00,102.83,102.845,102.825,102.84,36200000.0
2008-08-04 05:32:00,102.85,102.85,102.84,102.85,25900000.0
2008-08-04 05:33:00,102.85,102.86,102.85,102.855,8600000.0
2008-08-04 05:34:00,102.86,102.86,102.85,102.855,10400000.0
2008-08-04 05:35:00,102.855,102.855,102.83,102.83,57200000.0
2008-08-04 05:36:00,102.84,102.84,102.815,102.815,56900000.0
2008-08-04 05:37:00,102.82,102.835,102.82,102.835,90400000.0
2008-08-04 05:38:00,102.84,102.84,102.82,102.82,19600000.0
2008-08-04 05:39:00,102.82,102.82,102.815,102.82,32000000.0
2008-08-04 05:40:00,102.83,102.83,102.83,102.83,9800000.0
2008-08-04 05:41:00,102.83,102.85,102.82,102.82,62800000.0
2008-08-04 05:42:00,102.815,102.82,102.805,102.805,34600000.0
2008-08-04 05:43:00,102.8,102.81,102.8,102.81,68300000.0
2008-08-04 05:44:00,102.81,102.85,102.81,102.82,91800000.0
2008-08-04 05:45:00,102.82,102.85,102.82,102.84,71000000.0
2008-08-04 05:46:00,102.84,102.86,102.83,102.84,173200000.0
2008-08-04 05:47:00,102.84,102.85,102.83,102.83,54900000.0
2008-08-04 05:48:00,102.83,102.84,102.825,102.835,59600000.0
2008-08-04 05:49:00,102.83,102.855,102.83,102.85,61000000.0
2008-08-04 05:50:00,102.85,102.855,102.84,102.845,109300000.0
2008-08-04 05:51:00,102.84,102.845,102.83,102.83,44000000.0
2008-08-04 05:52:00,102.825,102.83,102.81,102.815,84300000.0
2008-08-04 05:53:00,102.81,102.81,102.81,102.81,30500000.0
2008-08-04 05:54:00,102.815,102.815,102.805,102.805,16300000.0
2008-08-04 05:55:00,102.805,102.805,102.795,102.795,38600000.0
2008-08-04 05:56:00,102.795,102.795,102.78,102.795,97000000.0
2008-08-04 05:57:00,102.795,102.8,102.785,102.79,72300000.0
2008-08-04 05:58:00,102.79,102.805,102.79,102.805,52700000.0
2008-08-04 05:59:00,102.805,102.815,102.8,102.815,36800000.0
2008-08-04 06:00:00,102.81,102.82,102.805,102.805,37700000.0
2008-08-04 06:01:00,102.805,102.805,102.795,102.805,15300000.0
2008-08-04 06:02:00,102.795,102.805,102.795,102.795,32600000.0
2008-08-04 06:03:00,102.795,102.8,102.795,102.795,10800000.0
2008-08-04 06:04:00,102.795,102.795,102.79,102.79,11500000.0
2008-08-04 06:05:00,102.79,102.79,102.775,102.78,22100000.0
2008-08-04 06:06:00,102.78,102.79,102.78,102.79,35500000.0
2008-08-04 06:07:00,102.78,102.805,102.78,102.805,82600000.0
2008-08-04 06:08:00,102.8,102.825,102.8,102.81,73500000.0
2008-08-04 06:09:00,102.815,102.82,102.815,102.815,25900000.0
2008-08-04 06:10:00,102.82,102.82,102.81,102.81,28800000.0
2008-08-04 06:11:00,102.81,102.81,102.78,102.78,46200000.0
2008-08-04 06:12:00,102.78,102.78,102.77,102.77,15600000.0
2008-08-04 06:13:00,102.765,102.77,102.765,102.765,11800000.0
2008-08-04 06:14:00,102.765,102.78,102.76,102.77,59900000.0
2008-08-04 06:15:00,102.77,102.775,102.76,102.76,17900000.0
2008-08-04 06:16:00,102.765,102.765,102.76,102.76,8100000.0
2008-08-04 06:17:00,102.76,102.76,102.76,102.76,34700000.0
2008-08-04 06:18:00,102.76,102.76,102.75,102.75,26700000.0
2008-08-04 06:19:00,102.76,102.77,102.76,102.76,34600000.0
2008-08-04 06:20:00,102.76,102.77,102.76,102.76,65600000.0
2008-08-04 06:21:00,102.76,102.77,102.75,102.77,41200000.0
2008-08-04 06:22:00,102.77,102.77,102.76,102.76,10900000.0
2008-08-04 06:23:00,102.76,102.77,102.76,102.77,14700000.0
2008-08-04 06:24:00,102.77,102.77,102.745,102.75,41000000.0
2008-08-04 06:25:00,102.75,102.77,102.75,102.77,36700000.0
2008-08-04 06:26:00,102.79,102.79,102.77,102.775,35700000.0
2008-08-04 06:27:00,102.77,102.775,102.76,102.765,78000000.0
2008-08-04 06:28:00,102.77,102.78,102.76,102.77,53600000.0
2008-08-04 06:29:00,102.77,102.78,102.77,102.78,19500000.0
2008-08-04 06:30:00,102.78,102.81,102.78,102.795,54300000.0
2008-08-04 06:31:00,102.79,102.795,102.785,102.795,28600000.0
2008-08-04 06:32:00,102.8,102.81,102.795,102.8,50500000.0
2008-08-04 06:33:00,102.805,102.81,102.805,102.805,6000000.0
2008-08-04 06:34:00,102.8,102.805,102.8,102.8,27500000.0
2008-08-04 06:35:00,102.8,102.8,102.8,102.8,2400000.0
2008-08-04 06:36:00,102.8,102.805,102.79,102.79,18400000.0
2008-08-04 06:37:00,102.79,102.81,102.78,102.81,36900000.0
2008-08-04 06:38:00,102.815,102.83,102.81,102.83,22500000.0
2008-08-04 06:39:00,102.835,102.865,102.83,102.845,79100000.0
2008-08-04 06:40:00,102.84,102.84,102.78,102.79,98500000.0
2008-08-04 06:41:00,102.8,102.81,102.8,102.81,25200000.0
2008-08-04 06:42:00,102.81,102.83,102.81,102.83,19400000.0
2008-08-04 06:43:00,102.83,102.86,102.83,102.85,35800000.0
2008-08-04 06:44:00,102.85,102.85,102.85,102.85,8000000.0
2008-08-04 06:45:00,102.85,102.85,102.84,102.84,60200000.0
2008-08-04 06:46:00,102.84,102.84,102.82,102.825,143000000.0
2008-08-04 06:47:00,102.82,102.84,102.82,102.84,38200000.0
2008-08-04 06:48:00,102.835,102.84,102.83,102.83,7800000.0
2008-08-04 06:49:00,102.83,102.84,102.83,102.835,33800000.0
2008-08-04 06:50:00,102.83,102.84,102.825,102.83,46500000.0
2008-08-04 06:51:00,102.83,102.845,102.825,102.84,56200000.0
2008-08-04 06:52:00,102.835,102.835,102.825,102.83,34600000.0
2008-08-04 06:53:00,102.83,102.83,102.81,102.815,62600000.0
2008-08-04 06:54:00,102.815,102.82,102.81,102.81,19800000.0
2008-08-04 06:55:00,102.81,102.82,102.81,102.82,34200000.0
2008-08-04 06:56:00,102.82,102.835,102.82,102.835,43800000.0
2008-08-04 06:57:00,102.835,102.85,102.835,102.84,60400000.0
2008-08-04 06:58:00,102.84,102.845,102.82,102.82,52100000.0
2008-08-04 06:59:00,102.83,102.85,102.82,102.84,32200000.0
2008-08-04 07:00:00,102.84,102.87,102.84,102.86,72300000.0
2008-08-04 07:01:00,102.86,102.88,102.86,102.87,40200000.0
2008-08-04 07:02:00,102.87,102.87,102.85,102.85,41200000.0
2008-08-04 07:03:00,102.85,102.85,102.83,102.84,59200000.0
2008-08-04 07:04:00,102.84,102.85,102.835,102.85,45000000.0
2008-08-04 07:05:00,102.85,102.855,102.85,102.855,18600000.0
2008-08-04 07:06:00,102.855,102.875,102.855,102.87,74200000.0
2008-08-04 07:07:00,102.88,102.88,102.86,102.87,38500000.0
2008-08-04 07:08:00,102.87,102.885,102.86,102.88,35700000.0
2008-08-04 07:09:00,102.88,102.88,102.875,102.88,64800000.0
2008-08-04 07:10:00,102.88,102.88,102.86,102.865,59100000.0
2008-08-04 07:11:00,102.86,102.88,102.86,102.875,44400000.0
2008-08-04 07:12:00,102.87,102.88,102.87,102.87,20700000.0
2008-08-04 07:13:00,102.865,102.9,102.865,102.9,16200000.0
2008-08-04 07:14:00,102.89,102.9,102.89,102.9,33800000.0
2008-08-04 07:15:00,102.9,102.9,102.89,102.89,8000000.0
2008-08-04 07:16:00,102.885,102.89,102.87,102.89,48700000.0
2008-08-04 07:17:00,102.885,102.89,102.855,102.855,50900000.0
2008-08-04 07:18:00,102.85,102.86,102.84,102.85,16800000.0
2008-08-04 07:19:00,102.84,102.86,102.84,102.855,23300000.0
2008-08-04 07:20:00,102.86,102.86,102.85,102.85,10200000.0
2008-08-04 07:21:00,102.84,102.85,102.83,102.84,42700000.0
2008-08-04 07:22:00,102.84,102.86,102.84,102.86,33600000.0
2008-08-04 07:23:00,102.86,102.87,102.86,102.86,11500000.0
2008-08-04 07:24:00,102.86,102.87,102.86,102.86,28300000.0
2008-08-04 07:25:00,102.87,102.87,102.84,102.86,72300000.0
2008-08-04 07:26:00,102.86,102.865,102.845,102.85,72100000.0
2008-08-04 07:27:00,102.85,102.855,102.83,102.84,69300000.0
2008-08-04 07:28:00,102.84,102.875,102.84,102.875,70600000.0
2008-08-04 07:29:00,102.875,102.875,102.86,102.86,52500000.0
2008-08-04 07:30:00,102.86,102.86,102.84,102.85,56600000.0
2008-08-04 07:31:00,102.85,102.855,102.845,102.855,38000000.0
2008-08-04 07:32:00,102.85,102.87,102.84,102.86,82200000.0
2008-08-04 07:33:00,102.865,102.9,102.865,102.895,104300000.0
2008-08-04 07:34:00,102.895,102.9,102.895,102.9,2000000.0
2008-08-04 07:35:00,102.895,102.9,102.885,102.885,33200000.0
2008-08-04 07:36:00,102.88,102.88,102.86,102.86,43600000.0
2008-08-04 07:37:00,102.86,102.87,102.85,102.85,19100000.0
2008-08-04 07:38:00,102.855,102.855,102.84,102.84,30200000.0
2008-08-04 07:39:00,102.845,102.85,102.84,102.85,37200000.0
2008-08-04 07:40:00,102.85,102.865,102.84,102.85,76900000.0
2008-08-04 07:41:00,102.84,102.85,102.84,102.85,16900000.0
2008-08-04 07:42:00,102.845,102.87,102.845,102.87,25500000.0
2008-08-04 07:43:00,102.86,102.875,102.86,102.86,53800000.0
2008-08-04 07:44:00,102.86,102.86,102.855,102.855,69400000.0
2008-08-04 07:45:00,102.855,102.86,102.85,102.86,17600000.0
2008-08-04 07:46:00,102.86,102.86,102.855,102.855,18500000.0
2008-08-04 07:47:00,102.855,102.855,102.85,102.85,15300000.0
2008-08-04 07:48:00,102.85,102.85,102.85,102.85,4200000.0
2008-08-04 07:49:00,102.86,102.86,102.85,102.85,23600000.0
2008-08-04 07:50:00,102.85,102.85,102.83,102.83,45900000.0
2008-08-04 07:51:00,102.83,102.835,102.825,102.835,64800000.0
2008-08-04 07:52:00,102.83,102.85,102.825,102.85,43700000.0
2008-08-04 07:53:00,102.85,102.89,102.85,102.875,91500000.0
2008-08-04 07:54:00,102.88,102.88,102.87,102.87,26900000.0
2008-08-04 07:55:00,102.87,102.88,102.855,102.855,64700000.0
2008-08-04 07:56:00,102.86,102.86,102.83,102.84,53600000.0
2008-08-04 07:57:00,102.84,102.84,102.815,102.82,47000000.0
2008-08-04 07:58:00,102.825,102.83,102.82,102.83,28100000.0
2008-08-04 07:59:00,102.83,102.845,102.83,102.84,63800000.0
2008-08-04 08:00:00,102.845,102.845,102.81,102.81,94900000.0
2008-08-04 08:01:00,102.81,102.82,102.81,102.815,60300000.0
2008-08-04 08:02:00,102.815,102.82,102.81,102.82,21300000.0
2008-08-04 08:03:00,102.82,102.82,102.795,102.795,40900000.0
2008-08-04 08:04:00,102.79,102.84,102.79,102.81,113800000.0
2008-08-04 08:05:00,102.81,102.835,102.81,102.81,86400000.0
2008-08-04 08:06:00,102.81,102.81,102.8,102.8,57600000.0
2008-08-04 08:07:00,102.8,102.8,102.76,102.76,68200000.0
2008-08-04 08:08:00,102.76,102.78,102.735,102.74,134600000.0
2008-08-04 08:09:00,102.745,102.77,102.74,102.77,75400000.0
2008-08-04 08:10:00,102.77,102.78,102.77,102.78,33800000.0
2008-08-04 08:11:00,102.78,102.79,102.78,102.79,46500000.0
2008-08-04 08:12:00,102.785,102.785,102.76,102.76,121300000.0
2008-08-04 08:13:00,102.76,102.77,102.755,102.76,28100000.0
2008-08-04 08:14:00,102.76,102.77,102.74,102.75,131800000.0
2008-08-04 08:15:00,102.74,102.765,102.74,102.76,82600000.0
2008-08-04 08:16:00,102.76,102.775,102.76,102.775,59900000.0
2008-08-04 08:17:00,102.77,102.775,102.75,102.75,110900000.0
2008-08-04 08:18:00,102.75,102.76,102.745,102.745,44700000.0
2008-08-04 08:19:00,102.75,102.76,102.745,102.75,47600000.0
2008-08-04 08:20:00,102.75,102.75,102.735,102.735,50600000.0
2008-08-04 08:21:00,102.74,102.765,102.735,102.75,118100000.0
2008-08-04 08:22:00,102.745,102.77,102.745,102.75,83300000.0
2008-08-04 08:23:00,102.75,102.76,102.735,102.76,101300000.0
2008-08-04 08:24:00,102.76,102.77,102.745,102.76,199400000.0
2008-08-04 08:25:00,102.76,102.775,102.745,102.76,177700000.0
2008-08-04 08:26:00,102.76,102.775,102.755,102.76,135000000.0
2008-08-04 08:27:00,102.755,102.78,102.755,102.765,89800000.0
2008-08-04 08:28:00,102.765,102.77,102.75,102.755,114900000.0
2008-08-04 08:29:00,102.76,102.76,102.735,102.745,117900000.0
2008-08-04 08:30:00,102.75,102.77,102.74,102.75,83100000.0
2008-08-04 08:31:00,102.75,102.76,102.74,102.755,76900000.0
2008-08-04 08:32:00,102.76,102.77,102.735,102.76,77800000.0
2008-08-04 08:33:00,102.76,102.8,102.76,102.79,64800000.0
2008-08-04 08:34:00,102.79,102.8,102.77,102.79,62300000.0
2008-08-04 08:35:00,102.79,102.8,102.78,102.79,38600000.0
2008-08-04 08:36:00,102.79,102.79,102.77,102.77,42000000.0
2008-08-04 08:37:00,102.77,102.77,102.75,102.75,103400000.0
2008-08-04 08:38:00,102.75,102.77,102.75,102.76,60800000.0
2008-08-04 08:39:00,102.76,102.79,102.76,102.775,64600000.0
2008-08-04 08:40:00,102.79,102.79,102.755,102.765,67700000.0
2008-08-04 08:41:00,102.78,102.78,102.76,102.765,75700000.0
2008-08-04 08:42:00,102.755,102.77,102.75,102.76,39700000.0
2008-08-04 08:43:00,102.765,102.77,102.755,102.76,33800000.0
2008-08-04 08:44:00,102.755,102.76,102.725,102.75,65500000.0
2008-08-04 08:45:00,102.75,102.75,102.73,102.74,46800000.0
2008-08-04 08:46:00,102.74,102.76,102.74,102.76,47200000.0
2008-08-04 08:47:00,102.76,102.76,102.745,102.76,25000000.0
2008-08-04 08:48:00,102.76,102.8,102.76,102.78,66100000.0
2008-08-04 08:49:00,102.78,102.81,102.775,102.78,36400000.0
2008-08-04 08:50:00,102.78,102.8,102.765,102.77,57700000.0
2008-08-04 08:51:00,102.765,102.77,102.765,102.765,23400000.0
2008-08-04 08:52:00,102.765,102.8,102.755,102.79,157700000.0
2008-08-04 08:53:00,102.785,102.79,102.76,102.77,79000000.0
2008-08-04 08:54:00,102.78,102.78,102.77,102.78,36800000.0
2008-08-04 08:55:00,102.78,102.805,102.78,102.79,69300000.0
2008-08-04 08:56:00,102.8,102.81,102.79,102.8,78300000.0
2008-08-04 08:57:00,102.81,102.81,102.79,102.81,68700000.0
2008-08-04 08:58:00,102.81,102.81,102.79,102.81,36200000.0
2008-08-04 08:59:00,102.81,102.86,102.8,102.86,69100000.0
2008-08-04 09:00:00,102.855,102.87,102.82,102.83,114800000.0
2008-08-04 09:01:00,102.83,102.83,102.82,102.82,38400000.0
2008-08-04 09:02:00,102.82,102.84,102.815,102.83,26200000.0
2008-08-04 09:03:00,102.83,102.84,102.815,102.82,79000000.0
2008-08-04 09:04:00,102.82,102.84,102.81,102.81,68200000.0
2008-08-04 09:05:00,102.81,102.84,102.8,102.83,80300000.0
2008-08-04 09:06:00,102.83,102.84,102.83,102.83,55300000.0
2008-08-04 09:07:00,102.83,102.84,102.83,102.84,28200000.0
2008-08-04 09:08:00,102.84,102.85,102.83,102.85,63800000.0
2008-08-04 09:09:00,102.84,102.85,102.83,102.84,51600000.0
2008-08-04 09:10:00,102.84,102.855,102.84,102.84,92900000.0
2008-08-04 09:11:00,102.84,102.86,102.84,102.855,38900000.0
2008-08-04 09:12:00,102.86,102.87,102.85,102.86,87500000.0
2008-08-04 09:13:00,102.865,102.885,102.86,102.875,64700000.0
2008-08-04 09:14:00,102.88,102.88,102.855,102.86,93700000.0
2008-08-04 09:15:00,102.86,102.87,102.855,102.865,111900000.0
2008-08-04 09:16:00,102.865,102.9,102.865,102.895,100300000.0
2008-08-04 09:17:00,102.9,102.905,102.89,102.895,126500000.0
2008-08-04 09:18:00,102.9,102.96,102.895,102.94,180300000.0
2008-08-04 09:19:00,102.935,102.95,102.89,102.91,149400000.0
2008-08-04 09:20:00,102.92,102.94,102.91,102.935,124600000.0
2008-08-04 09:21:00,102.94,102.95,102.89,102.905,133900000.0
2008-08-04 09:22:00,102.91,102.92,102.905,102.91,22200000.0
2008-08-04 09:23:00,102.92,102.92,102.895,102.905,46500000.0
2008-08-04 09:24:00,102.905,102.92,102.9,102.9,65500000.0
2008-08-04 09:25:00,102.9,102.91,102.88,102.91,67300000.0
2008-08-04 09:26:00,102.9,102.91,102.9,102.91,83700000.0
2008-08-04 09:27:00,102.91,102.92,102.9,102.9,73100000.0
2008-08-04 09:28:00,102.9,102.91,102.87,102.87,112700000.0
2008-08-04 09:29:00,102.88,102.9,102.87,102.9,80700000.0
2008-08-04 09:30:00,102.9,102.985,102.9,102.965,146800000.0
2008-08-04 09:31:00,102.965,102.97,102.955,102.96,94700000.0
2008-08-04 09:32:00,102.965,102.985,102.955,102.975,143700000.0
2008-08-04 09:33:00,102.98,102.99,102.96,102.965,156000000.0
2008-08-04 09:34:00,102.97,102.97,102.95,102.96,94300000.0
2008-08-04 09:35:00,102.96,102.975,102.96,102.965,108000000.0
2008-08-04 09:36:00,102.965,102.98,102.96,102.96,169300000.0
2008-08-04 09:37:00,102.96,102.965,102.94,102.945,138400000.0
2008-08-04 09:38:00,102.945,102.97,102.945,102.97,77800000.0
2008-08-04 09:39:00,102.97,102.97,102.945,102.945,96200000.0
2008-08-04 09:40:00,102.94,102.95,102.92,102.93,109700000.0
2008-08-04 09:41:00,102.93,102.94,102.92,102.925,54100000.0
2008-08-04 09:42:00,102.925,102.935,102.925,102.93,51100000.0
2008-08-04 09:43:00,102.93,102.94,102.925,102.93,92700000.0
2008-08-04 09:44:00,102.93,102.94,102.91,102.93,113900000.0
2008-08-04 09:45:00,102.93,102.95,102.92,102.95,162400000.0
2008-08-04 09:46:00,102.95,102.96,102.95,102.95,67300000.0
2008-08-04 09:47:00,102.95,102.955,102.94,102.94,105900000.0
2008-08-04 09:48:00,102.94,102.94,102.94,102.94,64200000.0
2008-08-04 09:49:00,102.94,102.95,102.93,102.95,48700000.0
2008-08-04 09:50:00,102.95,102.96,102.95,102.95,30100000.0
2008-08-04 09:51:00,102.96,102.96,102.95,102.95,18000000.0
2008-08-04 09:52:00,102.95,102.96,102.95,102.955,20600000.0
2008-08-04 09:53:00,102.96,102.965,102.935,102.95,84300000.0
2008-08-04 09:54:00,102.94,102.94,102.93,102.94,68400000.0
2008-08-04 09:55:00,102.94,102.94,102.92,102.93,49700000.0
2008-08-04 09:56:00,102.94,102.95,102.92,102.93,46600000.0
2008-08-04 09:57:00,102.93,102.93,102.92,102.92,25300000.0
2008-08-04 09:58:00,102.92,102.935,102.92,102.93,54500000.0
2008-08-04 09:59:00,102.925,102.94,102.92,102.93,39800000.0
2008-08-04 10:00:00,102.93,102.94,102.925,102.94,89700000.0
2008-08-04 10:01:00,102.94,102.94,102.92,102.935,83300000.0
2008-08-04 10:02:00,102.93,102.95,102.93,102.95,26500000.0
2008-08-04 10:03:00,102.95,102.96,102.945,102.96,38700000.0
2008-08-04 10:04:00,102.96,102.98,102.955,102.97,88300000.0
2008-08-04 10:05:00,102.97,102.98,102.96,102.97,49800000.0
2008-08-04 10:06:00,102.97,102.98,102.97,102.98,63700000.0
2008-08-04 10:07:00,102.98,102.985,102.97,102.98,33800000.0
2008-08-04 10:08:00,102.98,103.0,102.98,103.0,55100000.0
2008-08-04 10:09:00,103.0,103.01,102.98,102.99,150200000.0
2008-08-04 10:10:00,102.98,102.99,102.955,102.955,104700000.0
2008-08-04 10:11:00,102.97,102.99,102.96,102.99,63000000.0
2008-08-04 10:12:00,102.99,102.99,102.97,102.98,72800000.0
2008-08-04 10:13:00,102.98,103.01,102.97,103.01,115500000.0
2008-08-04 10:14:00,103.01,103.03,103.005,103.02,108600000.0
2008-08-04 10:15:00,103.02,103.05,103.015,103.02,98500000.0
2008-08-04 10:16:00,103.02,103.045,103.02,103.04,124800000.0
2008-08-04 10:17:00,103.04,103.09,103.04,103.075,145000000.0
2008-08-04 10:18:00,103.08,103.09,103.055,103.06,107600000.0
2008-08-04 10:19:00,103.055,103.09,103.055,103.08,146000000.0
2008-08-04 10:20:00,103.08,103.09,103.065,103.065,53200000.0
2008-08-04 10:21:00,103.07,103.07,103.055,103.06,94700000.0
2008-08-04 10:22:00,103.06,103.065,103.04,103.045,61000000.0
2008-08-04 10:23:00,103.04,103.05,103.025,103.03,70400000.0
2008-08-04 10:24:00,103.03,103.05,103.03,103.05,53600000.0
2008-08-04 10:25:00,103.05,103.06,103.04,103.04,55000000.0
2008-08-04 10:26:00,103.04,103.045,103.03,103.03,40200000.0
2008-08-04 10:27:00,103.03,103.04,103.02,103.02,20200000.0
2008-08-04 10:28:00,103.02,103.045,103.005,103.035,46900000.0
2008-08-04 10:29:00,103.04,103.045,103.03,103.04,56100000.0
2008-08-04 10:30:00,103.05,103.07,103.05,103.07,91800000.0
2008-08-04 10:31:00,103.07,103.08,103.06,103.06,105800000.0
2008-08-04 10:32:00,103.06,103.09,103.055,103.08,142500000.0
2008-08-04 10:33:00,103.08,103.09,103.07,103.07,124200000.0
2008-08-04 10:34:00,103.07,103.08,103.07,103.08,56700000.0
2008-08-04 10:35:00,103.075,103.085,103.07,103.075,48500000.0
2008-08-04 10:36:00,103.07,103.09,103.07,103.085,46900000.0
2008-08-04 10:37:00,103.08,103.115,103.08,103.11,50400000.0
2008-08-04 10:38:00,103.11,103.12,103.1,103.105,71600000.0
2008-08-04 10:39:00,103.1,103.12,103.1,103.12,73000000.0
2008-08-04 10:40:00,103.12,103.13,103.11,103.12,119400000.0
2008-08-04 10:41:00,103.12,103.13,103.09,103.1,98600000.0
2008-08-04 10:42:00,103.1,103.12,103.1,103.11,28800000.0
2008-08-04 10:43:00,103.11,103.12,103.08,103.08,95500000.0
2008-08-04 10:44:00,103.08,103.1,103.08,103.09,65500000.0
2008-08-04 10:45:00,103.09,103.09,103.08,103.09,52200000.0
2008-08-04 10:46:00,103.09,103.1,103.085,103.09,61900000.0
2008-08-04 10:47:00,103.09,103.1,103.08,103.09,47900000.0
2008-08-04 10:48:00,103.09,103.095,103.08,103.09,81400000.0
2008-08-04 10:49:00,103.095,103.1,103.08,103.08,45400000.0
2008-08-04 10:50:00,103.08,103.095,103.08,103.09,24000000.0
2008-08-04 10:51:00,103.09,103.09,103.075,103.08,87600000.0
2008-08-04 10:52:00,103.09,103.09,103.065,103.07,110400000.0
2008-08-04 10:53:00,103.07,103.085,103.065,103.085,61400000.0
2008-08-04 10:54:00,103.08,103.1,103.075,103.1,57300000.0
2008-08-04 10:55:00,103.1,103.1,103.065,103.09,135400000.0
2008-08-04 10:56:00,103.09,103.1,103.08,103.09,81400000.0
2008-08-04 10:57:00,103.09,103.1,103.05,103.05,107400000.0
2008-08-04 10:58:00,103.05,103.06,103.045,103.06,43800000.0
2008-08-04 10:59:00,103.05,103.06,103.035,103.06,47500000.0
2008-08-04 11:00:00,103.06,103.06,103.045,103.06,50200000.0
2008-08-04 11:01:00,103.06,103.06,103.035,103.04,47200000.0
2008-08-04 11:02:00,103.04,103.04,103.0,103.0,62000000.0
2008-08-04 11:03:00,103.01,103.02,102.995,103.01,122500000.0
2008-08-04 11:04:00,103.005,103.02,103.0,103.01,46200000.0
2008-08-04 11:05:00,103.01,103.02,103.005,103.02,56000000.0
2008-08-04 11:06:00,103.02,103.03,103.02,103.03,36500000.0
2008-08-04 11:07:00,103.03,103.04,103.01,103.01,54300000.0
2008-08-04 11:08:00,103.015,103.02,102.985,102.99,78000000.0
2008-08-04 11:09:00,102.99,103.03,102.99,103.02,129900000.0
2008-08-04 11:10:00,103.015,103.03,103.01,103.03,38800000.0
2008-08-04 11:11:00,103.03,103.04,103.005,103.01,67400000.0
2008-08-04 11:12:00,103.005,103.02,102.995,103.005,69700000.0
2008-08-04 11:13:00,103.02,103.04,103.02,103.03,40200000.0
2008-08-04 11:14:00,103.03,103.04,103.02,103.02,65100000.0
2008-08-04 11:15:00,103.01,103.03,103.01,103.02,61800000.0
2008-08-04 11:16:00,103.02,103.04,103.02,103.035,84500000.0
2008-08-04 11:17:00,103.03,103.04,103.005,103.01,75800000.0
2008-08-04 11:18:00,103.005,103.02,103.0,103.005,48900000.0
2008-08-04 11:19:00,103.0,103.01,102.99,103.01,46100000.0
2008-08-04 11:20:00,102.995,103.02,102.985,103.02,76600000.0
2008-08-04 11:21:00,103.02,103.07,103.02,103.07,41300000.0
2008-08-04 11:22:00,103.07,103.08,103.045,103.05,100600000.0
2008-08-04 11:23:00,103.05,103.05,103.04,103.04,67100000.0
2008-08-04 11:24:00,103.04,103.06,103.04,103.06,52600000.0
2008-08-04 11:25:00,103.05,103.05,103.04,103.05,46800000.0
2008-08-04 11:26:00,103.04,103.04,103.03,103.03,21400000.0
2008-08-04 11:27:00,103.03,103.04,103.03,103.03,36500000.0
2008-08-04 11:28:00,103.04,103.04,103.035,103.04,10400000.0
2008-08-04 11:29:00,103.04,103.05,103.04,103.05,9600000.0
2008-08-04 11:30:00,103.05,103.05,103.04,103.05,20200000.0
2008-08-04 11:31:00,103.05,103.07,103.05,103.07,31100000.0
2008-08-04 11:32:00,103.07,103.07,103.04,103.04,49600000.0
2008-08-04 11:33:00,103.04,103.04,103.025,103.03,22200000.0
2008-08-04 11:34:00,103.035,103.045,103.035,103.04,16200000.0
2008-08-04 11:35:00,103.04,103.04,103.03,103.04,40700000.0
2008-08-04 11:36:00,103.04,103.05,103.03,103.03,45000000.0
2008-08-04 11:37:00,103.03,103.04,103.025,103.04,27400000.0
2008-08-04 11:38:00,103.04,103.04,103.015,103.02,36000000.0
2008-08-04 11:39:00,103.015,103.03,103.005,103.02,50400000.0
2008-08-04 11:40:00,103.02,103.045,103.015,103.045,53900000.0
2008-08-04 11:41:00,103.045,103.07,103.045,103.06,84500000.0
2008-08-04 11:42:00,103.06,103.07,103.05,103.07,47700000.0
2008-08-04 11:43:00,103.07,103.08,103.06,103.08,77600000.0
2008-08-04 11:44:00,103.08,103.1,103.07,103.08,70100000.0
2008-08-04 11:45:00,103.08,103.09,103.065,103.08,60700000.0
2008-08-04 11:46:00,103.075,103.08,103.055,103.07,99100000.0
2008-08-04 11:47:00,103.07,103.07,103.06,103.07,40700000.0
2008-08-04 11:48:00,103.07,103.07,103.055,103.06,62300000.0
2008-08-04 11:49:00,103.06,103.06,103.02,103.05,98200000.0
2008-08-04 11:50:00,103.055,103.055,103.03,103.04,53200000.0
2008-08-04 11:51:00,103.04,103.04,103.005,103.005,70500000.0
2008-08-04 11:52:00,103.01,103.045,103.01,103.015,70700000.0
2008-08-04 11:53:00,103.015,103.05,103.015,103.04,71000000.0
2008-08-04 11:54:00,103.04,103.04,103.015,103.04,51100000.0
2008-08-04 11:55:00,103.04,103.05,103.02,103.05,41600000.0
2008-08-04 11:56:00,103.05,103.05,103.015,103.02,62000000.0
2008-08-04 11:57:00,103.025,103.04,103.015,103.04,57700000.0
2008-08-04 11:58:00,103.03,103.04,103.025,103.03,28500000.0
2008-08-04 11:59:00,103.03,103.04,103.01,103.02,63500000.0
2008-08-04 12:00:00,103.025,103.05,103.02,103.03,131800000.0
2008-08-04 12:01:00,103.03,103.03,103.015,103.03,106800000.0
2008-08-04 12:02:00,103.03,103.04,103.015,103.04,69700000.0
2008-08-04 12:03:00,103.04,103.05,103.035,103.035,65200000.0
2008-08-04 12:04:00,103.04,103.05,103.025,103.025,84900000.0
2008-08-04 12:05:00,103.025,103.04,103.025,103.035,45100000.0
2008-08-04 12:06:00,103.04,103.06,103.025,103.05,92700000.0
2008-08-04 12:07:00,103.05,103.06,103.045,103.05,55000000.0
2008-08-04 12:08:00,103.06,103.07,103.05,103.06,47300000.0
2008-08-04 12:09:00,103.06,103.06,103.03,103.035,109200000.0
2008-08-04 12:10:00,103.03,103.05,103.03,103.04,71100000.0
2008-08-04 12:11:00,103.04,103.04,103.015,103.015,93200000.0
2008-08-04 12:12:00,103.015,103.02,102.995,103.0,58500000.0
2008-08-04 12:13:00,103.0,103.05,103.0,103.04,52800000.0
2008-08-04 12:14:00,103.035,103.05,103.025,103.05,67900000.0
2008-08-04 12:15:00,103.05,103.05,103.025,103.03,72900000.0
2008-08-04 12:16:00,103.03,103.03,103.02,103.02,36800000.0
2008-08-04 12:17:00,103.02,103.04,103.02,103.03,64000000.0
2008-08-04 12:18:00,103.03,103.04,103.025,103.03,30900000.0
2008-08-04 12:19:00,103.025,103.03,103.015,103.03,49000000.0
2008-08-04 12:20:00,103.02,103.03,103.02,103.02,18300000.0
2008-08-04 12:21:00,103.02,103.03,103.01,103.02,50100000.0
2008-08-04 12:22:00,103.02,103.04,103.02,103.03,62800000.0
2008-08-04 12:23:00,103.025,103.045,103.02,103.025,61100000.0
2008-08-04 12:24:00,103.025,103.04,103.015,103.04,95300000.0
2008-08-04 12:25:00,103.035,103.04,103.025,103.04,75600000.0
2008-08-04 12:26:00,103.03,103.04,103.02,103.04,31700000.0
2008-08-04 12:27:00,103.04,103.04,103.02,103.02,32200000.0
2008-08-04 12:28:00,103.02,103.05,103.02,103.04,40800000.0
2008-08-04 12:29:00,103.04,103.05,103.025,103.03,72800000.0
2008-08-04 12:30:00,103.04,103.06,103.03,103.035,119600000.0
2008-08-04 12:31:00,103.04,103.06,103.025,103.03,82700000.0
2008-08-04 12:32:00,103.04,103.06,103.03,103.03,85800000.0
2008-08-04 12:33:00,103.03,103.05,103.025,103.05,111700000.0
2008-08-04 12:34:00,103.05,103.07,103.04,103.06,35500000.0
2008-08-04 12:35:00,103.05,103.05,103.045,103.045,17000000.0
2008-08-04 12:36:00,103.045,103.05,103.035,103.04,48200000.0
2008-08-04 12:37:00,103.04,103.05,103.03,103.04,43800000.0
2008-08-04 12:38:00,103.05,103.07,103.04,103.05,38600000.0
2008-08-04 12:39:00,103.05,103.07,103.05,103.05,31100000.0
2008-08-04 12:40:00,103.05,103.05,103.045,103.045,47800000.0
2008-08-04 12:41:00,103.05,103.07,103.04,103.06,60300000.0
2008-08-04 12:42:00,103.06,103.08,103.045,103.045,142200000.0
2008-08-04 12:43:00,103.045,103.09,103.045,103.09,142400000.0
2008-08-04 12:44:00,103.09,103.1,103.065,103.08,113000000.0
2008-08-04 12:45:00,103.09,103.11,103.085,103.105,70300000.0
2008-08-04 12:46:00,103.105,103.115,103.095,103.095,66300000.0
2008-08-04 12:47:00,103.1,103.1,103.065,103.075,131100000.0
2008-08-04 12:48:00,103.07,103.09,103.06,103.06,60200000.0
2008-08-04 12:49:00,103.06,103.095,103.06,103.075,120500000.0
2008-08-04 12:50:00,103.08,103.09,103.075,103.08,70500000.0
2008-08-04 12:51:00,103.08,103.085,103.065,103.07,49500000.0
2008-08-04 12:52:00,103.075,103.08,103.07,103.08,33900000.0
2008-08-04 12:53:00,103.075,103.075,103.055,103.065,74600000.0
2008-08-04 12:54:00,103.07,103.07,103.045,103.065,72600000.0
2008-08-04 12:55:00,103.06,103.065,103.04,103.06,62400000.0
2008-08-04 12:56:00,103.06,103.065,103.04,103.05,48300000.0
2008-08-04 12:57:00,103.05,103.07,103.045,103.06,31600000.0
2008-08-04 12:58:00,103.055,103.09,103.04,103.08,54300000.0
2008-08-04 12:59:00,103.075,103.09,103.065,103.075,63500000.0
2008-08-04 13:00:00,103.07,103.075,103.06,103.065,46400000.0
2008-08-04 13:01:00,103.07,103.07,103.04,103.04,56200000.0
2008-08-04 13:02:00,103.045,103.075,103.04,103.07,83500000.0
2008-08-04 13:03:00,103.07,103.075,103.05,103.07,105800000.0
2008-08-04 13:04:00,103.07,103.07,103.05,103.05,98100000.0
2008-08-04 13:05:00,103.05,103.06,103.04,103.04,69100000.0
2008-08-04 13:06:00,103.04,103.05,103.015,103.015,52400000.0
2008-08-04 13:07:00,103.02,103.06,103.015,103.05,69500000.0
2008-08-04 13:08:00,103.05,103.09,103.05,103.07,67500000.0
2008-08-04 13:09:00,103.065,103.09,103.05,103.08,49600000.0
2008-08-04 13:10:00,103.08,103.08,103.07,103.07,42000000.0
2008-08-04 13:11:00,103.07,103.07,103.06,103.06,24600000.0
2008-08-04 13:12:00,103.06,103.07,103.05,103.065,61000000.0
2008-08-04 13:13:00,103.07,103.09,103.06,103.08,76500000.0
2008-08-04 13:14:00,103.085,103.1,103.08,103.09,43400000.0
2008-08-04 13:15:00,103.09,103.09,103.07,103.07,18600000.0
2008-08-04 13:16:00,103.07,103.07,103.055,103.06,34300000.0
2008-08-04 13:17:00,103.06,103.07,103.06,103.07,13200000.0
2008-08-04 13:18:00,103.07,103.07,103.05,103.06,19900000.0
2008-08-04 13:19:00,103.06,103.06,103.04,103.04,14500000.0
2008-08-04 13:20:00,103.045,103.06,103.04,103.055,24700000.0
2008-08-04 13:21:00,103.05,103.065,103.05,103.055,50600000.0
2008-08-04 13:22:00,103.055,103.055,103.03,103.035,39200000.0
2008-08-04 13:23:00,103.04,103.05,103.035,103.035,36800000.0
2008-08-04 13:24:00,103.04,103.05,103.04,103.05,28000000.0
2008-08-04 13:25:00,103.05,103.05,103.04,103.04,30500000.0
2008-08-04 13:26:00,103.04,103.04,103.03,103.035,56100000.0
2008-08-04 13:27:00,103.03,103.035,103.015,103.03,50400000.0
2008-08-04 13:28:00,103.025,103.025,103.01,103.02,29700000.0
2008-08-04 13:29:00,103.02,103.02,103.005,103.005,49200000.0
2008-08-04 13:30:00,103.015,103.02,103.005,103.015,47700000.0
2008-08-04 13:31:00,103.01,103.02,103.0,103.01,37700000.0
2008-08-04 13:32:00,103.01,103.015,103.005,103.01,26700000.0
2008-08-04 13:33:00,103.01,103.01,103.0,103.01,15200000.0
2008-08-04 13:34:00,103.01,103.01,103.0,103.005,19300000.0
2008-08-04 13:35:00,103.01,103.01,102.985,102.99,57600000.0
2008-08-04 13:36:00,102.99,103.01,102.985,103.005,66300000.0
2008-08-04 13:37:00,103.01,103.02,103.005,103.02,65500000.0
2008-08-04 13:38:00,103.02,103.02,103.0,103.0,24700000.0
2008-08-04 13:39:00,103.0,103.01,102.995,103.0,17000000.0
2008-08-04 13:40:00,103.0,103.0,102.995,102.995,28300000.0
2008-08-04 13:41:00,102.99,103.01,102.99,102.995,35100000.0
2008-08-04 13:42:00,103.0,103.0,102.99,102.995,21500000.0
2008-08-04 13:43:00,102.99,102.995,102.98,102.995,47500000.0
2008-08-04 13:44:00,102.995,103.025,102.99,103.02,54700000.0
2008-08-04 13:45:00,103.02,103.04,103.015,103.025,83400000.0
2008-08-04 13:46:00,103.025,103.04,103.02,103.04,51800000.0
2008-08-04 13:47:00,103.04,103.04,103.03,103.04,115000000.0
2008-08-04 13:48:00,103.04,103.045,103.02,103.04,95100000.0
2008-08-04 13:49:00,103.04,103.05,103.025,103.03,64900000.0
2008-08-04 13:50:00,103.035,103.035,103.02,103.025,37200000.0
2008-08-04 13:51:00,103.03,103.05,103.02,103.05,39000000.0
2008-08-04 13:52:00,103.05,103.06,103.04,103.05,31100000.0
2008-08-04 13:53:00,103.05,103.05,103.04,103.04,55200000.0
2008-08-04 13:54:00,103.04,103.04,103.04,103.04,33900000.0
2008-08-04 13:55:00,103.04,103.05,103.02,103.035,52900000.0
2008-08-04 13:56:00,103.035,103.04,103.01,103.01,62700000.0
2008-08-04 13:57:00,103.01,103.03,103.01,103.01,49800000.0
2008-08-04 13:58:00,103.02,103.025,103.01,103.01,44000000.0
2008-08-04 13:59:00,103.01,103.03,103.01,103.01,40200000.0
2008-08-04 14:00:00,103.01,103.01,102.98,102.98,66100000.0
2008-08-04 14:01:00,102.98,102.99,102.98,102.99,40100000.0
2008-08-04 14:02:00,102.99,102.99,102.96,102.97,52200000.0
2008-08-04 14:03:00,102.98,103.0,102.97,102.99,82400000.0
2008-08-04 14:04:00,102.98,103.01,102.975,103.0,130800000.0
2008-08-04 14:05:00,103.0,103.0,102.97,102.97,50400000.0
2008-08-04 14:06:00,102.97,103.0,102.97,102.995,82900000.0
2008-08-04 14:07:00,103.0,103.045,102.995,103.02,85800000.0
2008-08-04 14:08:00,103.025,103.03,103.01,103.03,97700000.0
2008-08-04 14:09:00,103.03,103.05,103.015,103.03,122100000.0
2008-08-04 14:10:00,103.03,103.05,103.03,103.04,134800000.0
2008-08-04 14:11:00,103.04,103.04,103.02,103.025,86000000.0
2008-08-04 14:12:00,103.025,103.06,103.025,103.05,73800000.0
2008-08-04 14:13:00,103.045,103.05,103.01,103.025,143300000.0
2008-08-04 14:14:00,103.025,103.05,103.015,103.02,125800000.0
2008-08-04 14:15:00,103.03,103.04,103.015,103.03,170400000.0
2008-08-04 14:16:00,103.02,103.05,103.015,103.025,95900000.0
2008-08-04 14:17:00,103.03,103.05,103.03,103.04,86300000.0
2008-08-04 14:18:00,103.04,103.045,103.02,103.03,84100000.0
2008-08-04 14:19:00,103.04,103.05,103.025,103.04,69700000.0
2008-08-04 14:20:00,103.04,103.05,103.03,103.05,97200000.0
2008-08-04 14:21:00,103.05,103.06,103.04,103.06,48700000.0
2008-08-04 14:22:00,103.05,103.1,103.05,103.1,121400000.0
2008-08-04 14:23:00,103.09,103.11,103.06,103.07,107500000.0
2008-08-04 14:24:00,103.07,103.08,103.06,103.08,108500000.0
2008-08-04 14:25:00,103.085,103.09,103.08,103.08,101200000.0
2008-08-04 14:26:00,103.08,103.1,103.08,103.09,104000000.0
2008-08-04 14:27:00,103.09,103.11,103.08,103.09,123100000.0
2008-08-04 14:28:00,103.1,103.12,103.09,103.11,53100000.0
2008-08-04 14:29:00,103.12,103.12,103.075,103.1,92900000.0
2008-08-04 14:30:00,103.095,103.125,103.075,103.085,171800000.0
2008-08-04 14:31:00,103.08,103.1,103.05,103.065,150400000.0
2008-08-04 14:32:00,103.07,103.09,103.02,103.09,167200000.0
2008-08-04 14:33:00,103.09,103.1,103.08,103.09,101400000.0
2008-08-04 14:34:00,103.095,103.095,103.06,103.075,76200000.0
2008-08-04 14:35:00,103.07,103.08,103.06,103.06,65400000.0
2008-08-04 14:36:00,103.055,103.065,103.03,103.045,172200000.0
2008-08-04 14:37:00,103.05,103.06,103.03,103.04,156500000.0
2008-08-04 14:38:00,103.04,103.085,103.04,103.085,120100000.0
2008-08-04 14:39:00,103.085,103.09,103.07,103.08,108700000.0
2008-08-04 14:40:00,103.08,103.08,103.06,103.075,75300000.0
2008-08-04 14:41:00,103.075,103.08,103.05,103.055,128800000.0
2008-08-04 14:42:00,103.05,103.07,103.05,103.06,60900000.0
2008-08-04 14:43:00,103.06,103.075,103.045,103.055,87800000.0
2008-08-04 14:44:00,103.06,103.08,103.05,103.06,78900000.0
2008-08-04 14:45:00,103.06,103.09,103.045,103.07,82600000.0
2008-08-04 14:46:00,103.075,103.1,103.07,103.09,78900000.0
2008-08-04 14:47:00,103.09,103.11,103.085,103.1,107200000.0
2008-08-04 14:48:00,103.11,103.12,103.09,103.1,71800000.0
2008-08-04 14:49:00,103.09,103.1,103.075,103.075,93800000.0
2008-08-04 14:50:00,103.07,103.08,103.06,103.07,61700000.0
2008-08-04 14:51:00,103.07,103.11,103.07,103.11,97600000.0
2008-08-04 14:52:00,103.11,103.11,103.07,103.08,127300000.0
2008-08-04 14:53:00,103.08,103.1,103.08,103.1,76600000.0
2008-08-04 14:54:00,103.1,103.11,103.08,103.085,69900000.0
2008-08-04 14:55:00,103.09,103.09,103.07,103.08,22500000.0
2008-08-04 14:56:00,103.08,103.09,103.07,103.08,41500000.0
2008-08-04 14:57:00,103.07,103.09,103.07,103.08,138600000.0
2008-08-04 14:58:00,103.08,103.095,103.08,103.09,84300000.0
2008-08-04 14:59:00,103.09,103.11,103.08,103.11,59700000.0
2008-08-04 15:00:00,103.11,103.12,103.1,103.11,72200000.0
2008-08-04 15:01:00,103.11,103.11,103.075,103.08,78300000.0
2008-08-04 15:02:00,103.08,103.1,103.08,103.09,123100000.0
2008-08-04 15:03:00,103.09,103.105,103.09,103.105,54900000.0
2008-08-04 15:04:00,103.11,103.11,103.09,103.105,118500000.0
2008-08-04 15:05:00,103.1,103.1,103.07,103.08,136100000.0
2008-08-04 15:06:00,103.08,103.085,103.065,103.08,86200000.0
2008-08-04 15:07:00,103.08,103.09,103.055,103.07,69700000.0
2008-08-04 15:08:00,103.07,103.09,103.065,103.085,194100000.0
2008-08-04 15:09:00,103.085,103.09,103.075,103.08,162000000.0
2008-08-04 15:10:00,103.08,103.09,103.075,103.08,102400000.0
2008-08-04 15:11:00,103.085,103.095,103.075,103.085,83800000.0
2008-08-04 15:12:00,103.08,103.1,103.08,103.1,76300000.0
2008-08-04 15:13:00,103.095,103.11,103.09,103.095,108000000.0
2008-08-04 15:14:00,103.095,103.11,103.085,103.095,164900000.0
2008-08-04 15:15:00,103.095,103.1,103.085,103.09,194700000.0
2008-08-04 15:16:00,103.085,103.09,103.06,103.06,212700000.0
2008-08-04 15:17:00,103.055,103.08,103.045,103.08,209900000.0
2008-08-04 15:18:00,103.075,103.085,103.07,103.08,100900000.0
2008-08-04 15:19:00,103.085,103.105,103.08,103.095,121900000.0
2008-08-04 15:20:00,103.095,103.12,103.095,103.11,111900000.0
2008-08-04 15:21:00,103.11,103.13,103.105,103.125,141500000.0
2008-08-04 15:22:00,103.12,103.13,103.105,103.13,153700000.0
2008-08-04 15:23:00,103.12,103.155,103.12,103.135,157500000.0
2008-08-04 15:24:00,103.135,103.135,103.115,103.13,145400000.0
2008-08-04 15:25:00,103.13,103.13,103.095,103.1,133700000.0
2008-08-04 15:26:00,103.1,103.1,103.09,103.095,168400000.0
2008-08-04 15:27:00,103.095,103.13,103.095,103.12,259000000.0
2008-08-04 15:28:00,103.12,103.13,103.105,103.115,194200000.0
2008-08-04 15:29:00,103.12,103.13,103.105,103.13,95600000.0
2008-08-04 15:30:00,103.12,103.14,103.115,103.14,261900000.0
2008-08-04 15:31:00,103.14,103.14,103.12,103.13,298700000.0
2008-08-04 15:32:00,103.125,103.15,103.125,103.13,306200000.0
2008-08-04 15:33:00,103.14,103.14,103.125,103.14,207600000.0
2008-08-04 15:34:00,103.13,103.14,103.13,103.14,173000000.0
2008-08-04 15:35:00,103.13,103.16,103.13,103.15,177500000.0
2008-08-04 15:36:00,103.14,103.15,103.125,103.125,298600000.0
2008-08-04 15:37:00,103.125,103.135,103.12,103.13,263400000.0
2008-08-04 15:38:00,103.13,103.16,103.12,103.135,195300000.0
2008-08-04 15:39:00,103.145,103.16,103.115,103.13,362700000.0
2008-08-04 15:40:00,103.13,103.14,103.105,103.12,326000000.0
2008-08-04 15:41:00,103.12,103.13,103.095,103.12,299700000.0
2008-08-04 15:42:00,103.13,103.17,103.115,103.155,270200000.0
2008-08-04 15:43:00,103.155,103.16,103.125,103.13,257600000.0
2008-08-04 15:44:00,103.135,103.15,103.125,103.135,304000000.0
2008-08-04 15:45:00,103.145,103.18,103.145,103.17,333000000.0
2008-08-04 15:46:00,103.165,103.18,103.155,103.165,220200000.0
2008-08-04 15:47:00,103.165,103.2,103.165,103.19,337200000.0
2008-08-04 15:48:00,103.19,103.21,103.18,103.2,286700000.0
2008-08-04 15:49:00,103.2,103.205,103.17,103.19,174700000.0
2008-08-04 15:50:00,103.19,103.215,103.19,103.2,164600000.0
2008-08-04 15:51:00,103.2,103.22,103.185,103.19,185600000.0
2008-08-04 15:52:00,103.19,103.205,103.175,103.195,185000000.0
2008-08-04 15:53:00,103.195,103.21,103.19,103.21,138900000.0
2008-08-04 15:54:00,103.21,103.22,103.19,103.205,168000000.0
2008-08-04 15:55:00,103.2,103.225,103.2,103.21,62800000.0
2008-08-04 15:56:00,103.2,103.21,103.19,103.195,126100000.0
2008-08-04 15:57:00,103.195,103.2,103.18,103.19,139800000.0
2008-08-04 15:58:00,103.19,103.21,103.185,103.19,53300000.0
2008-08-04 15:59:00,103.185,103.22,103.17,103.205,116000000.0
2008-08-04 16:00:00,103.21,103.255,103.19,103.24,144200000.0
2008-08-04 16:01:00,103.23,103.3,103.23,103.285,132200000.0
2008-08-04 16:02:00,103.28,103.29,103.25,103.26,140900000.0
2008-08-04 16:03:00,103.26,103.27,103.255,103.27,150000000.0
2008-08-04 16:04:00,103.27,103.28,103.255,103.26,186100000.0
2008-08-04 16:05:00,103.26,103.26,103.23,103.25,177000000.0
2008-08-04 16:06:00,103.25,103.25,103.225,103.24,209000000.0
2008-08-04 16:07:00,103.24,103.24,103.215,103.22,233800000.0
2008-08-04 16:08:00,103.22,103.24,103.21,103.22,195500000.0
2008-08-04 16:09:00,103.22,103.23,103.2,103.22,156500000.0
2008-08-04 16:10:00,103.22,103.24,103.21,103.235,128300000.0
2008-08-04 16:11:00,103.24,103.245,103.21,103.23,161100000.0
2008-08-04 16:12:00,103.23,103.28,103.225,103.275,196300000.0
2008-08-04 16:13:00,103.275,103.29,103.25,103.255,153100000.0
2008-08-04 16:14:00,103.255,103.29,103.245,103.28,161200000.0
2008-08-04 16:15:00,103.28,103.38,103.275,103.38,255400000.0
2008-08-04 16:16:00,103.36,103.38,103.345,103.35,165000000.0
2008-08-04 16:17:00,103.345,103.36,103.32,103.32,118400000.0
2008-08-04 16:18:00,103.32,103.355,103.32,103.34,141600000.0
2008-08-04 16:19:00,103.35,103.37,103.345,103.355,163900000.0
2008-08-04 16:20:00,103.355,103.37,103.34,103.37,121600000.0
2008-08-04 16:21:00,103.37,103.39,103.36,103.38,195000000.0
2008-08-04 16:22:00,103.39,103.39,103.36,103.375,136600000.0
2008-08-04 16:23:00,103.38,103.43,103.38,103.41,190800000.0
2008-08-04 16:24:00,103.405,103.44,103.39,103.39,168500000.0
2008-08-04 16:25:00,103.395,103.41,103.375,103.39,182000000.0
2008-08-04 16:26:00,103.39,103.41,103.39,103.41,141200000.0
2008-08-04 16:27:00,103.4,103.41,103.355,103.355,183200000.0
2008-08-04 16:28:00,103.35,103.37,103.345,103.345,230200000.0
2008-08-04 16:29:00,103.35,103.35,103.33,103.35,202600000.0
2008-08-04 16:30:00,103.345,103.38,103.34,103.37,110500000.0
2008-08-04 16:31:00,103.37,103.37,103.33,103.345,155200000.0
2008-08-04 16:32:00,103.35,103.35,103.325,103.33,143500000.0
2008-08-04 16:33:00,103.33,103.35,103.32,103.35,172700000.0
2008-08-04 16:34:00,103.345,103.355,103.335,103.34,98000000.0
2008-08-04 16:35:00,103.335,103.37,103.33,103.36,164600000.0
2008-08-04 16:36:00,103.36,103.38,103.355,103.37,129100000.0
2008-08-04 16:37:00,103.375,103.38,103.36,103.37,123400000.0
2008-08-04 16:38:00,103.37,103.37,103.35,103.355,162700000.0
2008-08-04 16:39:00,103.355,103.37,103.355,103.37,93500000.0
2008-08-04 16:40:00,103.37,103.375,103.35,103.375,112000000.0
2008-08-04 16:41:00,103.375,103.39,103.35,103.385,134400000.0
2008-08-04 16:42:00,103.385,103.39,103.37,103.375,87600000.0
2008-08-04 16:43:00,103.37,103.405,103.37,103.39,102300000.0
2008-08-04 16:44:00,103.39,103.39,103.37,103.385,85600000.0
2008-08-04 16:45:00,103.38,103.385,103.35,103.38,139300000.0
2008-08-04 16:46:00,103.375,103.385,103.36,103.37,84200000.0
2008-08-04 16:47:00,103.37,103.38,103.35,103.36,135000000.0
2008-08-04 16:48:00,103.37,103.38,103.355,103.375,128700000.0
2008-08-04 16:49:00,103.375,103.38,103.345,103.355,90600000.0
2008-08-04 16:50:00,103.36,103.36,103.33,103.335,89200000.0
2008-08-04 16:51:00,103.335,103.355,103.31,103.35,187000000.0
2008-08-04 16:52:00,103.345,103.37,103.345,103.35,142400000.0
2008-08-04 16:53:00,103.35,103.355,103.325,103.35,124300000.0
2008-08-04 16:54:00,103.35,103.36,103.345,103.355,167500000.0
2008-08-04 16:55:00,103.36,103.365,103.345,103.36,108500000.0
2008-08-04 16:56:00,103.355,103.36,103.34,103.34,134400000.0
2008-08-04 16:57:00,103.34,103.34,103.315,103.315,155300000.0
2008-08-04 16:58:00,103.315,103.34,103.3,103.31,203500000.0
2008-08-04 16:59:00,103.31,103.315,103.275,103.28,241700000.0
2008-08-04 17:00:00,103.28,103.32,103.27,103.32,215900000.0
2008-08-04 17:01:00,103.32,103.335,103.315,103.325,137900000.0
2008-08-04 17:02:00,103.325,103.33,103.305,103.305,113600000.0
2008-08-04 17:03:00,103.31,103.325,103.3,103.315,172600000.0
2008-08-04 17:04:00,103.32,103.33,103.315,103.32,186100000.0
2008-08-04 17:05:00,103.32,103.33,103.305,103.33,153400000.0
2008-08-04 17:06:00,103.33,103.34,103.31,103.34,133100000.0
2008-08-04 17:07:00,103.34,103.35,103.33,103.335,125400000.0
2008-08-04 17:08:00,103.33,103.34,103.325,103.335,71100000.0
2008-08-04 17:09:00,103.335,103.34,103.32,103.325,134600000.0
2008-08-04 17:10:00,103.325,103.335,103.325,103.335,85700000.0
2008-08-04 17:11:00,103.335,103.34,103.305,103.305,131200000.0
2008-08-04 17:12:00,103.305,103.33,103.3,103.31,112900000.0
2008-08-04 17:13:00,103.31,103.325,103.3,103.32,117800000.0
2008-08-04 17:14:00,103.325,103.33,103.31,103.31,98300000.0
2008-08-04 17:15:00,103.31,103.34,103.31,103.325,121100000.0
2008-08-04 17:16:00,103.325,103.34,103.32,103.32,60300000.0
2008-08-04 17:17:00,103.32,103.33,103.31,103.325,64500000.0
2008-08-04 17:18:00,103.32,103.33,103.31,103.31,161900000.0
2008-08-04 17:19:00,103.32,103.33,103.31,103.31,144600000.0
2008-08-04 17:20:00,103.31,103.34,103.31,103.33,98000000.0
2008-08-04 17:21:00,103.33,103.335,103.315,103.32,117100000.0
2008-08-04 17:22:00,103.32,103.32,103.29,103.305,129700000.0
2008-08-04 17:23:00,103.305,103.32,103.3,103.305,120200000.0
2008-08-04 17:24:00,103.305,103.315,103.295,103.3,101400000.0
2008-08-04 17:25:00,103.3,103.31,103.29,103.3,119700000.0
2008-08-04 17:26:00,103.3,103.315,103.28,103.295,126200000.0
2008-08-04 17:27:00,103.29,103.31,103.27,103.27,120500000.0
2008-08-04 17:28:00,103.27,103.295,103.26,103.285,130200000.0
2008-08-04 17:29:00,103.285,103.32,103.275,103.32,99500000.0
2008-08-04 17:30:00,103.33,103.34,103.295,103.3,147900000.0
2008-08-04 17:31:00,103.305,103.32,103.285,103.31,193600000.0
2008-08-04 17:32:00,103.3,103.32,103.265,103.28,165500000.0
2008-08-04 17:33:00,103.285,103.29,103.215,103.23,142300000.0
2008-08-04 17:34:00,103.23,103.245,103.22,103.24,171900000.0
2008-08-04 17:35:00,103.24,103.24,103.22,103.22,160500000.0
2008-08-04 17:36:00,103.23,103.25,103.21,103.23,188900000.0
2008-08-04 17:37:00,103.23,103.25,103.2,103.23,164800000.0
2008-08-04 17:38:00,103.22,103.235,103.18,103.185,238500000.0
2008-08-04 17:39:00,103.19,103.19,103.155,103.16,161400000.0
2008-08-04 17:40:00,103.16,103.19,103.14,103.18,209900000.0
2008-08-04 17:41:00,103.18,103.185,103.15,103.16,161100000.0
2008-08-04 17:42:00,103.16,103.165,103.13,103.155,207600000.0
2008-08-04 17:43:00,103.155,103.19,103.145,103.18,155300000.0
2008-08-04 17:44:00,103.185,103.19,103.135,103.14,169900000.0
2008-08-04 17:45:00,103.14,103.145,103.125,103.13,150700000.0
2008-08-04 17:46:00,103.13,103.14,103.105,103.11,231100000.0
2008-08-04 17:47:00,103.11,103.14,103.11,103.135,150300000.0
2008-08-04 17:48:00,103.135,103.17,103.115,103.17,172300000.0
2008-08-04 17:49:00,103.17,103.18,103.14,103.155,217400000.0
2008-08-04 17:50:00,103.15,103.17,103.135,103.155,220300000.0
2008-08-04 17:51:00,103.16,103.185,103.155,103.175,187400000.0
2008-08-04 17:52:00,103.175,103.18,103.14,103.14,203800000.0
2008-08-04 17:53:00,103.14,103.16,103.14,103.155,191300000.0
2008-08-04 17:54:00,103.155,103.16,103.15,103.155,97500000.0
2008-08-04 17:55:00,103.155,103.165,103.12,103.12,175100000.0
2008-08-04 17:56:00,103.125,103.145,103.12,103.14,107400000.0
2008-08-04 17:57:00,103.14,103.165,103.14,103.16,44600000.0
2008-08-04 17:58:00,103.165,103.17,103.14,103.15,144900000.0
2008-08-04 17:59:00,103.15,103.155,103.12,103.15,107000000.0
2008-08-04 18:00:00,103.15,103.15,103.125,103.125,71600000.0
2008-08-04 18:01:00,103.12,103.13,103.105,103.11,46300000.0
2008-08-04 18:02:00,103.105,103.125,103.095,103.12,60900000.0
2008-08-04 18:03:00,103.115,103.16,103.11,103.15,70500000.0
2008-08-04 18:04:00,103.15,103.17,103.15,103.17,65500000.0
2008-08-04 18:05:00,103.17,103.19,103.16,103.19,70700000.0
2008-08-04 18:06:00,103.19,103.19,103.165,103.17,74200000.0
2008-08-04 18:07:00,103.17,103.19,103.165,103.18,111400000.0
2008-08-04 18:08:00,103.18,103.18,103.15,103.15,106800000.0
2008-08-04 18:09:00,103.16,103.18,103.15,103.165,50000000.0
2008-08-04 18:10:00,103.17,103.18,103.15,103.16,121100000.0
2008-08-04 18:11:00,103.16,103.17,103.14,103.165,104700000.0
2008-08-04 18:12:00,103.16,103.18,103.16,103.165,39800000.0
2008-08-04 18:13:00,103.17,103.17,103.155,103.17,80700000.0
2008-08-04 18:14:00,103.17,103.17,103.155,103.155,56100000.0
2008-08-04 18:15:00,103.155,103.16,103.145,103.15,65100000.0
2008-08-04 18:16:00,103.15,103.165,103.14,103.165,53400000.0
2008-08-04 18:17:00,103.17,103.17,103.165,103.165,53100000.0
2008-08-04 18:18:00,103.17,103.175,103.16,103.165,97100000.0
2008-08-04 18:19:00,103.17,103.17,103.15,103.165,96500000.0
2008-08-04 18:20:00,103.16,103.17,103.15,103.17,93600000.0
2008-08-04 18:21:00,103.17,103.17,103.15,103.155,103000000.0
2008-08-04 18:22:00,103.16,103.18,103.155,103.18,50000000.0
2008-08-04 18:23:00,103.18,103.2,103.18,103.19,119300000.0
2008-08-04 18:24:00,103.2,103.2,103.18,103.195,36500000.0
2008-08-04 18:25:00,103.19,103.2,103.185,103.19,81200000.0
2008-08-04 18:26:00,103.19,103.195,103.17,103.19,94600000.0
2008-08-04 18:27:00,103.19,103.19,103.17,103.17,21800000.0
2008-08-04 18:28:00,103.17,103.185,103.17,103.18,32400000.0
2008-08-04 18:29:00,103.175,103.18,103.145,103.15,99000000.0
2008-08-04 18:30:00,103.145,103.15,103.14,103.15,46100000.0
2008-08-04 18:31:00,103.14,103.15,103.14,103.15,13600000.0
2008-08-04 18:32:00,103.15,103.15,103.135,103.14,22200000.0
2008-08-04 18:33:00,103.14,103.15,103.14,103.15,26200000.0
2008-08-04 18:34:00,103.15,103.15,103.13,103.13,15600000.0
2008-08-04 18:35:00,103.13,103.14,103.125,103.13,91700000.0
2008-08-04 18:36:00,103.13,103.16,103.13,103.15,72500000.0
2008-08-04 18:37:00,103.15,103.16,103.13,103.16,68500000.0
2008-08-04 18:38:00,103.16,103.165,103.15,103.16,67200000.0
2008-08-04 18:39:00,103.16,103.17,103.15,103.155,113100000.0
2008-08-04 18:40:00,103.155,103.18,103.15,103.18,83000000.0
2008-08-04 18:41:00,103.18,103.18,103.165,103.165,29900000.0
2008-08-04 18:42:00,103.17,103.185,103.17,103.18,36900000.0
2008-08-04 18:43:00,103.18,103.18,103.18,103.18,12800000.0
2008-08-04 18:44:00,103.18,103.19,103.17,103.19,93600000.0
2008-08-04 18:45:00,103.18,103.2,103.175,103.2,91800000.0
2008-08-04 18:46:00,103.2,103.205,103.19,103.195,21900000.0
2008-08-04 18:47:00,103.195,103.2,103.19,103.19,19800000.0
2008-08-04 18:48:00,103.19,103.2,103.18,103.19,60200000.0
2008-08-04 18:49:00,103.19,103.2,103.16,103.18,84300000.0
2008-08-04 18:50:00,103.18,103.19,103.17,103.18,173000000.0
2008-08-04 18:51:00,103.18,103.18,103.175,103.18,27200000.0
2008-08-04 18:52:00,103.18,103.18,103.165,103.18,24000000.0
2008-08-04 18:53:00,103.18,103.19,103.18,103.18,20900000.0
2008-08-04 18:54:00,103.18,103.18,103.16,103.16,22400000.0
2008-08-04 18:55:00,103.17,103.19,103.17,103.18,65500000.0
2008-08-04 18:56:00,103.18,103.18,103.16,103.17,53900000.0
2008-08-04 18:57:00,103.17,103.19,103.17,103.17,45400000.0
2008-08-04 18:58:00,103.17,103.18,103.17,103.18,87400000.0
2008-08-04 18:59:00,103.17,103.175,103.16,103.16,115500000.0
2008-08-04 19:00:00,103.16,103.18,103.155,103.18,84200000.0
2008-08-04 19:01:00,103.18,103.19,103.17,103.18,65400000.0
2008-08-04 19:02:00,103.18,103.19,103.17,103.19,95500000.0
2008-08-04 19:03:00,103.19,103.21,103.18,103.19,124700000.0
2008-08-04 19:04:00,103.19,103.2,103.18,103.18,112100000.0
2008-08-04 19:05:00,103.18,103.18,103.155,103.18,51800000.0
2008-08-04 19:06:00,103.17,103.18,103.165,103.17,38100000.0
2008-08-04 19:07:00,103.17,103.17,103.16,103.17,38100000.0
2008-08-04 19:08:00,103.17,103.18,103.16,103.17,104900000.0
2008-08-04 19:09:00,103.17,103.18,103.17,103.18,71600000.0
2008-08-04 19:10:00,103.19,103.19,103.18,103.19,24200000.0
2008-08-04 19:11:00,103.2,103.2,103.19,103.19,46300000.0
2008-08-04 19:12:00,103.19,103.19,103.18,103.18,17200000.0
2008-08-04 19:13:00,103.17,103.18,103.165,103.17,68100000.0
2008-08-04 19:14:00,103.17,103.18,103.165,103.17,33800000.0
2008-08-04 19:15:00,103.17,103.17,103.155,103.16,126200000.0
2008-08-04 19:16:00,103.16,103.17,103.155,103.155,62300000.0
2008-08-04 19:17:00,103.16,103.16,103.145,103.145,49200000.0
2008-08-04 19:18:00,103.15,103.15,103.14,103.14,55800000.0
2008-08-04 19:19:00,103.14,103.15,103.135,103.14,83000000.0
2008-08-04 19:20:00,103.14,103.165,103.13,103.16,58800000.0
2008-08-04 19:21:00,103.16,103.17,103.16,103.165,23200000.0
2008-08-04 19:22:00,103.16,103.165,103.125,103.13,124900000.0
2008-08-04 19:23:00,103.13,103.14,103.11,103.13,75700000.0
2008-08-04 19:24:00,103.13,103.15,103.12,103.14,77700000.0
2008-08-04 19:25:00,103.14,103.14,103.13,103.135,29200000.0
2008-08-04 19:26:00,103.14,103.155,103.14,103.15,80500000.0
2008-08-04 19:27:00,103.15,103.16,103.15,103.15,55100000.0
2008-08-04 19:28:00,103.15,103.155,103.145,103.15,63800000.0
2008-08-04 19:29:00,103.16,103.17,103.14,103.16,85200000.0
2008-08-04 19:30:00,103.155,103.17,103.145,103.15,112000000.0
2008-08-04 19:31:00,103.15,103.17,103.15,103.17,123200000.0
2008-08-04 19:32:00,103.175,103.175,103.15,103.16,33500000.0
2008-08-04 19:33:00,103.16,103.16,103.14,103.15,75900000.0
2008-08-04 19:34:00,103.15,103.17,103.15,103.16,78200000.0
2008-08-04 19:35:00,103.16,103.17,103.15,103.17,50600000.0
2008-08-04 19:36:00,103.17,103.17,103.16,103.17,44300000.0
2008-08-04 19:37:00,103.17,103.19,103.17,103.19,58600000.0
2008-08-04 19:38:00,103.195,103.195,103.175,103.18,22300000.0
2008-08-04 19:39:00,103.185,103.185,103.175,103.18,38500000.0
2008-08-04 19:40:00,103.18,103.195,103.175,103.185,51700000.0
2008-08-04 19:41:00,103.19,103.2,103.185,103.2,120900000.0
2008-08-04 19:42:00,103.2,103.2,103.18,103.2,60200000.0
2008-08-04 19:43:00,103.2,103.21,103.19,103.2,78400000.0
2008-08-04 19:44:00,103.195,103.21,103.195,103.2,89200000.0
2008-08-04 19:45:00,103.2,103.21,103.19,103.21,83400000.0
2008-08-04 19:46:00,103.21,103.215,103.2,103.21,93300000.0
2008-08-04 19:47:00,103.215,103.22,103.2,103.21,48100000.0
2008-08-04 19:48:00,103.21,103.23,103.21,103.225,48500000.0
2008-08-04 19:49:00,103.22,103.22,103.22,103.22,10000000.0
2008-08-04 19:50:00,103.22,103.22,103.2,103.21,50800000.0
2008-08-04 19:51:00,103.215,103.22,103.19,103.19,25800000.0
2008-08-04 19:52:00,103.19,103.21,103.19,103.195,47800000.0
2008-08-04 19:53:00,103.195,103.195,103.19,103.19,18400000.0
2008-08-04 19:54:00,103.195,103.195,103.19,103.19,25000000.0
2008-08-04 19:55:00,103.19,103.2,103.19,103.19,17000000.0
2008-08-04 19:56:00,103.195,103.21,103.19,103.19,65400000.0
2008-08-04 19:57:00,103.195,103.195,103.19,103.19,39200000.0
2008-08-04 19:58:00,103.19,103.19,103.18,103.185,21000000.0
2008-08-04 19:59:00,103.19,103.21,103.19,103.2,38200000.0
2008-08-04 20:00:00,103.21,103.23,103.2,103.23,64200000.0
2008-08-04 20:01:00,103.23,103.23,103.22,103.22,44600000.0
2008-08-04 20:02:00,103.23,103.23,103.21,103.21,55500000.0
2008-08-04 20:03:00,103.205,103.24,103.2,103.235,39600000.0
2008-08-04 20:04:00,103.23,103.255,103.23,103.24,36700000.0
2008-08-04 20:05:00,103.245,103.245,103.22,103.22,43400000.0
2008-08-04 20:06:00,103.22,103.22,103.21,103.22,31400000.0
2008-08-04 20:07:00,103.22,103.24,103.22,103.24,55700000.0
2008-08-04 20:08:00,103.24,103.25,103.23,103.245,67500000.0
2008-08-04 20:09:00,103.25,103.255,103.24,103.24,31600000.0
2008-08-04 20:10:00,103.24,103.27,103.24,103.26,45200000.0
2008-08-04 20:11:00,103.265,103.29,103.26,103.29,45200000.0
2008-08-04 20:12:00,103.29,103.3,103.265,103.275,92400000.0
2008-08-04 20:13:00,103.27,103.29,103.27,103.28,29300000.0
2008-08-04 20:14:00,103.285,103.285,103.275,103.28,23800000.0
2008-08-04 20:15:00,103.28,103.295,103.28,103.29,24800000.0
2008-08-04 20:16:00,103.29,103.31,103.285,103.295,64400000.0
2008-08-04 20:17:00,103.3,103.31,103.3,103.31,67700000.0
2008-08-04 20:18:00,103.31,103.32,103.3,103.3,59000000.0
2008-08-04 20:19:00,103.3,103.31,103.29,103.295,39800000.0
2008-08-04 20:20:00,103.295,103.33,103.295,103.32,48600000.0
2008-08-04 20:21:00,103.315,103.325,103.31,103.325,16000000.0
2008-08-04 20:22:00,103.33,103.35,103.295,103.34,114600000.0
2008-08-04 20:23:00,103.335,103.355,103.335,103.355,92900000.0
2008-08-04 20:24:00,103.35,103.35,103.325,103.34,61100000.0
2008-08-04 20:25:00,103.34,103.35,103.335,103.35,43300000.0
2008-08-04 20:26:00,103.35,103.35,103.335,103.345,30000000.0
2008-08-04 20:27:00,103.345,103.355,103.335,103.355,71800000.0
2008-08-04 20:28:00,103.36,103.36,103.345,103.345,25800000.0
2008-08-04 20:29:00,103.35,103.355,103.335,103.35,55000000.0
2008-08-04 20:30:00,103.345,103.35,103.33,103.33,77600000.0
2008-08-04 20:31:00,103.335,103.34,103.305,103.305,54500000.0
2008-08-04 20:32:00,103.315,103.32,103.305,103.315,37500000.0
2008-08-04 20:33:00,103.315,103.32,103.31,103.32,56400000.0
2008-08-04 20:34:00,103.32,103.33,103.32,103.33,30300000.0
2008-08-04 20:35:00,103.33,103.34,103.32,103.33,44800000.0
2008-08-04 20:36:00,103.33,103.335,103.33,103.33,34900000.0
2008-08-04 20:37:00,103.33,103.34,103.33,103.34,23900000.0
2008-08-04 20:38:00,103.34,103.34,103.31,103.33,105200000.0
2008-08-04 20:39:00,103.33,103.34,103.32,103.325,64200000.0
2008-08-04 20:40:00,103.325,103.33,103.31,103.33,45600000.0
2008-08-04 20:41:00,103.33,103.33,103.3,103.31,51900000.0
2008-08-04 20:42:00,103.31,103.34,103.31,103.34,85900000.0
2008-08-04 20:43:00,103.34,103.34,103.325,103.325,65300000.0
2008-08-04 20:44:00,103.32,103.325,103.3,103.31,53300000.0
2008-08-04 20:45:00,103.305,103.315,103.295,103.295,75700000.0
2008-08-04 20:46:00,103.295,103.3,103.29,103.29,42500000.0
2008-08-04 20:47:00,103.285,103.3,103.28,103.29,71500000.0
2008-08-04 20:48:00,103.29,103.3,103.29,103.295,69700000.0
2008-08-04 20:49:00,103.3,103.31,103.295,103.31,79700000.0
2008-08-04 20:50:00,103.31,103.32,103.3,103.31,55400000.0
2008-08-04 20:51:00,103.31,103.33,103.31,103.33,73900000.0
2008-08-04 20:52:00,103.33,103.33,103.315,103.32,55400000.0
2008-08-04 20:53:00,103.315,103.34,103.31,103.31,106500000.0
2008-08-04 20:54:00,103.31,103.33,103.31,103.33,62000000.0
2008-08-04 20:55:00,103.33,103.34,103.32,103.32,95100000.0
2008-08-04 20:56:00,103.32,103.33,103.295,103.295,106000000.0
2008-08-04 20:57:00,103.3,103.31,103.285,103.3,96200000.0
2008-08-04 20:58:00,103.3,103.31,103.3,103.3,15200000.0
2008-08-04 20:59:00,103.3,103.325,103.3,103.32,78000000.0
2008-08-04 21:00:00,103.32,103.34,103.32,103.34,78600000.0
2008-08-04 21:01:00,103.34,103.34,103.32,103.325,75000000.0
2008-08-04 21:02:00,103.325,103.33,103.31,103.32,74500000.0
2008-08-04 21:03:00,103.315,103.33,103.305,103.32,82900000.0
2008-08-04 21:04:00,103.315,103.33,103.315,103.33,27400000.0
2008-08-04 21:05:00,103.33,103.33,103.32,103.33,40800000.0
2008-08-04 21:06:00,103.33,103.34,103.32,103.32,51200000.0
2008-08-04 21:07:00,103.32,103.33,103.31,103.33,39800000.0
2008-08-04 21:08:00,103.33,103.33,103.31,103.31,33600000.0
2008-08-04 21:09:00,103.31,103.32,103.31,103.32,64100000.0
2008-08-04 21:10:00,103.32,103.33,103.31,103.32,59400000.0
2008-08-04 21:11:00,103.31,103.33,103.31,103.32,30300000.0
2008-08-04 21:12:00,103.315,103.315,103.3,103.31,16400000.0
2008-08-04 21:13:00,103.31,103.33,103.3,103.32,57100000.0
2008-08-04 21:14:00,103.32,103.33,103.3,103.315,67000000.0
2008-08-04 21:15:00,103.31,103.31,103.3,103.31,61500000.0
2008-08-04 21:16:00,103.31,103.32,103.305,103.31,27600000.0
2008-08-04 21:17:00,103.315,103.315,103.305,103.31,63200000.0
2008-08-04 21:18:00,103.31,103.325,103.295,103.325,71700000.0
2008-08-04 21:19:00,103.325,103.325,103.3,103.305,94300000.0
2008-08-04 21:20:00,103.305,103.31,103.295,103.3,43000000.0
2008-08-04 21:21:00,103.3,103.31,103.29,103.3,46400000.0
2008-08-04 21:22:00,103.3,103.31,103.29,103.3,19600000.0
2008-08-04 21:23:00,103.3,103.32,103.29,103.31,63700000.0
2008-08-04 21:24:00,103.305,103.35,103.3,103.35,89900000.0
2008-08-04 21:25:00,103.345,103.36,103.32,103.33,86300000.0
2008-08-04 21:26:00,103.32,103.34,103.32,103.335,48200000.0
2008-08-04 21:27:00,103.34,103.345,103.33,103.33,28800000.0
2008-08-04 21:28:00,103.34,103.34,103.33,103.33,30500000.0
2008-08-04 21:29:00,103.33,103.34,103.325,103.34,42300000.0
2008-08-04 21:30:00,103.335,103.335,103.315,103.325,73500000.0
2008-08-04 21:31:00,103.325,103.345,103.32,103.325,52500000.0
2008-08-04 21:32:00,103.325,103.33,103.32,103.325,37400000.0
2008-08-04 21:33:00,103.32,103.34,103.32,103.33,77200000.0
2008-08-04 21:34:00,103.33,103.34,103.32,103.34,31400000.0
2008-08-04 21:35:00,103.34,103.34,103.32,103.32,24200000.0
2008-08-04 21:36:00,103.32,103.34,103.32,103.33,22400000.0
2008-08-04 21:37:00,103.33,103.33,103.33,103.33,1000000.0
2008-08-04 21:38:00,103.33,103.34,103.32,103.33,14200000.0
2008-08-04 21:39:00,103.33,103.33,103.32,103.33,25200000.0
2008-08-04 21:40:00,103.32,103.33,103.32,103.33,54900000.0
2008-08-04 21:41:00,103.33,103.33,103.32,103.32,33400000.0
2008-08-04 21:42:00,103.32,103.335,103.32,103.325,51200000.0
2008-08-04 21:43:00,103.33,103.33,103.3,103.31,122600000.0
2008-08-04 21:44:00,103.31,103.325,103.3,103.315,31600000.0
2008-08-04 21:45:00,103.32,103.32,103.32,103.32,16200000.0
2008-08-04 21:46:00,103.32,103.32,103.31,103.31,48600000.0
2008-08-04 21:47:00,103.305,103.31,103.305,103.305,5600000.0
2008-08-04 21:48:00,103.31,103.315,103.3,103.305,39700000.0
2008-08-04 21:49:00,103.3,103.31,103.3,103.31,35900000.0
2008-08-04 21:50:00,103.31,103.31,103.3,103.31,35400000.0
2008-08-04 21:51:00,103.31,103.315,103.31,103.31,43600000.0
2008-08-04 21:52:00,103.31,103.32,103.31,103.32,30900000.0
2008-08-04 21:53:00,103.325,103.33,103.315,103.32,44600000.0
2008-08-04 21:54:00,103.32,103.35,103.32,103.35,57700000.0
2008-08-04 21:55:00,103.35,103.36,103.335,103.36,27800000.0
2008-08-04 21:56:00,103.35,103.36,103.325,103.35,68900000.0
2008-08-04 21:57:00,103.35,103.35,103.33,103.34,47400000.0
2008-08-04 21:58:00,103.34,103.345,103.32,103.325,62500000.0
2008-08-04 21:59:00,103.32,103.34,103.32,103.33,64500000.0
2008-08-04 22:00:00,103.33,103.34,103.33,103.34,76400000.0
2008-08-04 22:01:00,103.34,103.36,103.34,103.35,61700000.0
2008-08-04 22:02:00,103.35,103.37,103.345,103.37,57400000.0
2008-08-04 22:03:00,103.36,103.36,103.35,103.36,26100000.0
2008-08-04 22:04:00,103.36,103.36,103.36,103.36,20700000.0
2008-08-04 22:05:00,103.36,103.36,103.34,103.34,25300000.0
2008-08-04 22:06:00,103.345,103.36,103.33,103.33,60200000.0
2008-08-04 22:07:00,103.33,103.33,103.305,103.315,17100000.0
2008-08-04 22:08:00,103.31,103.32,103.31,103.32,8200000.0
2008-08-04 22:09:00,103.32,103.33,103.31,103.33,57300000.0
2008-08-04 22:10:00,103.33,103.34,103.33,103.335,102800000.0
2008-08-04 22:11:00,103.33,103.33,103.315,103.33,68900000.0
2008-08-04 22:12:00,103.33,103.35,103.325,103.34,39400000.0
2008-08-04 22:13:00,103.34,103.35,103.34,103.34,28000000.0
2008-08-04 22:14:00,103.34,103.34,103.33,103.33,30200000.0
2008-08-04 22:15:00,103.33,103.335,103.33,103.335,8900000.0
2008-08-04 22:16:00,103.335,103.345,103.325,103.34,27300000.0
2008-08-04 22:17:00,103.34,103.34,103.33,103.34,63100000.0
2008-08-04 22:18:00,103.34,103.34,103.32,103.335,65200000.0
2008-08-04 22:19:00,103.335,103.335,103.325,103.325,36300000.0
2008-08-04 22:20:00,103.32,103.33,103.305,103.32,18700000.0
2008-08-04 22:21:00,103.32,103.32,103.31,103.31,21800000.0
2008-08-04 22:22:00,103.305,103.33,103.3,103.31,112100000.0
2008-08-04 22:23:00,103.31,103.315,103.28,103.285,73000000.0
2008-08-04 22:24:00,103.285,103.29,103.28,103.29,11600000.0
2008-08-04 22:25:00,103.3,103.3,103.3,103.3,4000000.0
2008-08-04 22:26:00,103.3,103.3,103.29,103.29,15100000.0
2008-08-04 22:27:00,103.295,103.32,103.295,103.3,31400000.0
2008-08-04 22:28:00,103.305,103.31,103.305,103.31,9200000.0
2008-08-04 22:29:00,103.31,103.32,103.31,103.32,26000000.0
2008-08-04 22:30:00,103.31,103.32,103.31,103.32,17000000.0
2008-08-04 22:31:00,103.32,103.32,103.31,103.31,4500000.0
2008-08-04 22:32:00,103.32,103.32,103.32,103.32,21000000.0
2008-08-04 22:33:00,103.32,103.34,103.31,103.33,48300000.0
2008-08-04 22:34:00,103.325,103.34,103.31,103.31,42000000.0
2008-08-04 22:35:00,103.305,103.305,103.3,103.305,13700000.0
2008-08-04 22:36:00,103.305,103.305,103.305,103.305,2400000.0
2008-08-04 22:37:00,103.305,103.315,103.305,103.315,12800000.0
2008-08-04 22:38:00,103.315,103.315,103.3,103.3,26700000.0
2008-08-04 22:39:00,103.3,103.31,103.3,103.31,24500000.0
2008-08-04 22:40:00,103.31,103.31,103.28,103.29,72200000.0
2008-08-04 22:41:00,103.29,103.3,103.29,103.3,51200000.0
2008-08-04 22:42:00,103.3,103.3,103.285,103.29,22500000.0
2008-08-04 22:43:00,103.29,103.3,103.29,103.3,6200000.0
2008-08-04 22:44:00,103.295,103.295,103.295,103.295,3600000.0
2008-08-04 22:45:00,103.29,103.3,103.29,103.3,12800000.0
2008-08-04 22:46:00,103.3,103.3,103.28,103.29,44400000.0
2008-08-04 22:47:00,103.29,103.29,103.28,103.28,21000000.0
2008-08-04 22:48:00,103.285,103.285,103.275,103.275,14500000.0
2008-08-04 22:49:00,103.27,103.285,103.27,103.275,44000000.0
2008-08-04 22:50:00,103.275,103.285,103.27,103.27,38400000.0
2008-08-04 22:51:00,103.27,103.28,103.255,103.26,42200000.0
2008-08-04 22:52:00,103.255,103.27,103.255,103.265,38400000.0
2008-08-04 22:53:00,103.26,103.27,103.255,103.27,26600000.0
2008-08-04 22:54:00,103.265,103.29,103.26,103.27,29800000.0
2008-08-04 22:55:00,103.265,103.27,103.265,103.27,4900000.0
2008-08-04 22:56:00,103.265,103.28,103.265,103.28,4900000.0
2008-08-04 22:57:00,103.28,103.28,103.275,103.28,8800000.0
2008-08-04 22:58:00,103.28,103.28,103.27,103.28,9800000.0
2008-08-04 22:59:00,103.28,103.28,103.27,103.275,25700000.0
2008-08-04 23:00:00,103.275,103.28,103.24,103.272,60999997.0
2008-08-04 23:01:00,103.25,103.255,103.245,103.25,5000000.0
2008-08-04 23:02:00,103.245,103.25,103.235,103.235,109599998.0
2008-08-04 23:03:00,103.235,103.245,103.235,103.24,59000000.0
2008-08-04 23:04:00,103.24,103.24,103.24,103.24,50399997.0
2008-08-04 23:05:00,103.23,103.23,103.23,103.23,1800000.0
2008-08-04 23:06:00,103.241,103.246,103.223,103.232,14800000.0
2008-08-04 23:07:00,103.24,103.24,103.215,103.215,73199997.0
2008-08-04 23:08:00,103.23,103.24,103.22,103.23,100599998.0
2008-08-04 23:09:00,103.23,103.23,103.215,103.215,108800001.0
2008-08-04 23:10:00,103.23,103.24,103.215,103.24,137900002.0
2008-08-04 23:11:00,103.24,103.25,103.23,103.25,317800012.0
2008-08-04 23:12:00,103.25,103.25,103.23,103.23,135999999.0
2008-08-04 23:13:00,103.24,103.24,103.22,103.23,266400008.0
2008-08-04 23:14:00,103.22,103.22,103.22,103.22,349200015.0
2008-08-04 23:15:00,103.22,103.22,103.22,103.22,327000014.0
2008-08-04 23:16:00,103.22,103.26,103.22,103.26,362300016.0
2008-08-04 23:17:00,103.255,103.255,103.255,103.255,3200000.0
2008-08-04 23:18:00,103.26,103.26,103.25,103.25,34000000.0
2008-08-04 23:19:00,103.25,103.27,103.25,103.255,27300000.0
2008-08-04 23:20:00,103.26,103.26,103.245,103.245,24600000.0
2008-08-04 23:21:00,103.25,103.25,103.24,103.25,41900000.0
2008-08-04 23:22:00,103.26,103.26,103.25,103.25,21200000.0
2008-08-04 23:23:00,103.25,103.26,103.245,103.25,43700000.0
2008-08-04 23:24:00,103.25,103.26,103.25,103.26,29600000.0
2008-08-04 23:25:00,103.245,103.25,103.24,103.24,43900000.0
2008-08-04 23:26:00,103.24,103.25,103.2,103.24,26500000.0
2008-08-04 23:27:00,103.24,103.24,103.24,103.24,10600000.0
2008-08-04 23:28:00,103.23,103.24,103.23,103.24,6400000.0
2008-08-04 23:29:00,103.24,103.24,103.235,103.24,14200000.0
2008-08-04 23:30:00,103.23,103.23,103.23,103.23,3200000.0
2008-08-04 23:31:00,103.21,103.21,103.21,103.21,5400000.0
2008-08-04 23:32:00,103.21,103.24,103.21,103.24,11800000.0
2008-08-04 23:33:00,103.21,103.23,103.21,103.23,20400000.0
2008-08-04 23:34:00,103.225,103.23,103.22,103.23,11600000.0
2008-08-04 23:35:00,103.23,103.23,103.205,103.22,40500000.0
2008-08-04 23:36:00,103.22,103.23,103.22,103.23,26000000.0
2008-08-04 23:37:00,103.23,103.23,103.22,103.23,20800000.0
2008-08-04 23:38:00,103.22,103.23,103.21,103.21,19300000.0
2008-08-04 23:39:00,103.21,103.21,103.2,103.2,37900000.0
2008-08-04 23:40:00,103.2,103.21,103.18,103.2,88200000.0
2008-08-04 23:41:00,103.2,103.2,103.19,103.19,34700000.0
2008-08-04 23:42:00,103.19,103.2,103.19,103.2,43700000.0
2008-08-04 23:43:00,103.2,103.2,103.185,103.185,20800000.0
2008-08-04 23:44:00,103.19,103.19,103.175,103.185,141600000.0
2008-08-04 23:45:00,103.18,103.19,103.165,103.17,111500000.0
2008-08-04 23:46:00,103.18,103.19,103.155,103.16,175400000.0
2008-08-04 23:47:00,103.165,103.18,103.16,103.18,32600000.0
2008-08-04 23:48:00,103.175,103.19,103.17,103.18,45400000.0
2008-08-04 23:49:00,103.18,103.2,103.17,103.18,92800000.0
2008-08-04 23:50:00,103.185,103.21,103.185,103.185,35000000.0
2008-08-04 23:51:00,103.18,103.21,103.18,103.2,62800000.0
2008-08-04 23:52:00,103.2,103.21,103.2,103.205,32000000.0
2008-08-04 23:53:00,103.205,103.21,103.18,103.2,140300000.0
2008-08-04 23:54:00,103.2,103.23,103.2,103.23,41400000.0
2008-08-04 23:55:00,103.205,103.23,103.205,103.23,9200000.0
2008-08-04 23:56:00,103.23,103.23,103.205,103.225,14600000.0
2008-08-04 23:57:00,103.23,103.23,103.18,103.21,35300000.0
2008-08-04 23:58:00,103.195,103.23,103.19,103.22,14700000.0
2008-08-04 23:59:00,103.23,103.23,103.18,103.2,85200000.0
2008-08-05 00:00:00,103.195,103.2,103.195,103.2,12800000.0
2008-08-05 00:01:00,103.21,103.21,103.195,103.195,16000000.0
2008-08-05 00:02:00,103.2,103.205,103.185,103.2,47800000.0
2008-08-05 00:03:00,103.19,103.21,103.19,103.19,32800000.0
2008-08-05 00:04:00,103.19,103.22,103.19,103.2,53400000.0
2008-08-05 00:05:00,103.205,103.205,103.2,103.205,16000000.0
2008-08-05 00:06:00,103.21,103.21,103.205,103.21,23400000.0
2008-08-05 00:07:00,103.215,103.215,103.2,103.2,22400000.0
2008-08-05 00:08:00,103.205,103.21,103.2,103.205,20200000.0
2008-08-05 00:09:00,103.205,103.21,103.205,103.21,4200000.0
2008-08-05 00:10:00,103.21,103.21,103.195,103.21,35400000.0
2008-08-05 00:11:00,103.21,103.21,103.2,103.2,4200000.0
2008-08-05 00:12:00,103.2,103.205,103.195,103.205,35600000.0
2008-08-05 00:13:00,103.2,103.21,103.195,103.21,37800000.0
2008-08-05 00:14:00,103.21,103.22,103.21,103.22,19000000.0
2008-08-05 00:15:00,103.22,103.23,103.22,103.225,40400000.0
2008-08-05 00:16:00,103.22,103.23,103.22,103.23,32600000.0
2008-08-05 00:17:00,103.23,103.23,103.21,103.21,52400000.0
2008-08-05 00:18:00,103.215,103.22,103.215,103.22,20500000.0
2008-08-05 00:19:00,103.215,103.22,103.21,103.215,41700000.0
2008-08-05 00:20:00,103.22,103.22,103.21,103.21,2000000.0
2008-08-05 00:21:00,103.21,103.23,103.21,103.23,12100000.0
2008-08-05 00:22:00,103.22,103.23,103.22,103.23,16800000.0
2008-08-05 00:23:00,103.24,103.24,103.23,103.24,7000000.0
2008-08-05 00:24:00,103.23,103.23,103.23,103.23,39100000.0
2008-08-05 00:25:00,103.23,103.23,103.23,103.23,37600000.0
2008-08-05 00:26:00,103.23,103.23,103.2,103.21,70000000.0
2008-08-05 00:27:00,103.21,103.21,103.21,103.21,19700000.0
2008-08-05 00:28:00,103.21,103.21,103.21,103.21,37600000.0
2008-08-05 00:29:00,103.21,103.21,103.21,103.21,31200000.0
2008-08-05 00:30:00,103.21,103.22,103.21,103.22,20700000.0
2008-08-05 00:31:00,103.215,103.22,103.21,103.22,21400000.0
2008-08-05 00:32:00,103.22,103.22,103.2,103.21,46700000.0
2008-08-05 00:33:00,103.22,103.22,103.2,103.2,9400000.0
2008-08-05 00:34:00,103.2,103.2,103.19,103.19,12700000.0
2008-08-05 00:35:00,103.185,103.19,103.185,103.185,9600000.0
2008-08-05 00:36:00,103.19,103.19,103.185,103.19,19200000.0
2008-08-05 00:37:00,103.19,103.19,103.18,103.18,23900000.0
2008-08-05 00:38:00,103.18,103.18,103.17,103.17,42800000.0
2008-08-05 00:39:00,103.175,103.175,103.165,103.17,24600000.0
2008-08-05 00:40:00,103.175,103.18,103.17,103.18,9400000.0
2008-08-05 00:41:00,103.18,103.18,103.15,103.16,125400000.0
2008-08-05 00:42:00,103.16,103.17,103.16,103.17,38300000.0
2008-08-05 00:43:00,103.165,103.18,103.165,103.18,10200000.0
2008-08-05 00:44:00,103.18,103.18,103.16,103.16,48400000.0
2008-08-05 00:45:00,103.16,103.18,103.16,103.18,140500000.0
2008-08-05 00:46:00,103.19,103.19,103.19,103.19,1000000.0
2008-08-05 00:47:00,103.19,103.19,103.18,103.18,76500000.0
2008-08-05 00:48:00,103.18,103.19,103.18,103.19,5400000.0
2008-08-05 00:49:00,103.19,103.19,103.18,103.18,32300000.0
2008-08-05 00:50:00,103.18,103.2,103.18,103.19,42500000.0
2008-08-05 00:51:00,103.19,103.21,103.18,103.21,33300000.0
2008-08-05 00:52:00,103.21,103.21,103.195,103.195,7200000.0
2008-08-05 00:53:00,103.195,103.2,103.19,103.2,16000000.0
2008-08-05 00:54:00,103.2,103.2,103.19,103.19,47000000.0
2008-08-05 00:55:00,103.21,103.21,103.2,103.2,3000000.0
2008-08-05 00:56:00,103.2,103.21,103.2,103.21,6700000.0
2008-08-05 00:57:00,103.21,103.21,103.195,103.2,81800000.0
2008-08-05 00:58:00,103.21,103.21,103.21,103.21,6700000.0
2008-08-05 00:59:00,103.205,103.21,103.2,103.2,33600000.0
2008-08-05 01:00:00,103.2,103.2,103.19,103.2,17700000.0
2008-08-05 01:01:00,103.2,103.2,103.18,103.18,63500000.0
2008-08-05 01:02:00,103.18,103.18,103.18,103.18,4400000.0
2008-08-05 01:03:00,103.17,103.17,103.17,103.17,9900000.0
2008-08-05 01:04:00,103.18,103.19,103.18,103.18,12000000.0
2008-08-05 01:05:00,103.17,103.185,103.17,103.18,29400000.0
2008-08-05 01:06:00,103.18,103.19,103.18,103.19,21200000.0
2008-08-05 01:07:00,103.2,103.2,103.2,103.2,1000000.0
2008-08-05 01:08:00,103.19,103.21,103.19,103.2,26400000.0
2008-08-05 01:09:00,103.21,103.21,103.195,103.2,60900000.0
2008-08-05 01:10:00,103.21,103.21,103.2,103.21,39400000.0
2008-08-05 01:11:00,103.21,103.225,103.21,103.22,46800000.0
2008-08-05 01:12:00,103.225,103.235,103.21,103.215,83500000.0
2008-08-05 01:13:00,103.21,103.21,103.21,103.21,19000000.0
2008-08-05 01:14:00,103.21,103.215,103.21,103.21,19700000.0
2008-08-05 01:15:00,103.205,103.21,103.205,103.21,6400000.0
2008-08-05 01:16:00,103.205,103.21,103.2,103.21,25900000.0
2008-08-05 01:17:00,103.21,103.215,103.21,103.215,28800000.0
2008-08-05 01:18:00,103.21,103.215,103.21,103.21,9600000.0
2008-08-05 01:19:00,103.21,103.215,103.19,103.19,100400000.0
2008-08-05 01:20:00,103.19,103.19,103.18,103.18,24400000.0
2008-08-05 01:21:00,103.18,103.19,103.17,103.19,50300000.0
2008-08-05 01:22:00,103.18,103.19,103.18,103.18,40900000.0
2008-08-05 01:23:00,103.18,103.18,103.17,103.17,8900000.0
2008-08-05 01:24:00,103.17,103.17,103.17,103.17,30100000.0
2008-08-05 01:25:00,103.18,103.18,103.17,103.175,37300000.0
2008-08-05 01:26:00,103.175,103.175,103.17,103.17,6900000.0
2008-08-05 01:27:00,103.17,103.175,103.17,103.17,15400000.0
2008-08-05 01:28:00,103.18,103.18,103.18,103.18,3200000.0
2008-08-05 01:29:00,103.18,103.18,103.18,103.18,15000000.0
2008-08-05 01:30:00,103.18,103.2,103.18,103.2,31000000.0
2008-08-05 01:31:00,103.2,103.2,103.18,103.19,30200000.0
2008-08-05 01:32:00,103.17,103.18,103.17,103.17,36600000.0
2008-08-05 01:33:00,103.18,103.19,103.17,103.18,62400000.0
2008-08-05 01:34:00,103.18,103.18,103.17,103.18,16500000.0
2008-08-05 01:35:00,103.17,103.17,103.17,103.17,24300000.0
2008-08-05 01:36:00,103.17,103.19,103.17,103.19,6600000.0
2008-08-05 01:37:00,103.2,103.2,103.19,103.2,18000000.0
2008-08-05 01:38:00,103.21,103.21,103.2,103.21,12200000.0
2008-08-05 01:39:00,103.21,103.21,103.19,103.2,19600000.0
2008-08-05 01:40:00,103.2,103.2,103.19,103.19,28900000.0
2008-08-05 01:41:00,103.2,103.21,103.19,103.2,28400000.0
2008-08-05 01:42:00,103.2,103.21,103.2,103.21,107100000.0
2008-08-05 01:43:00,103.2,103.21,103.2,103.2,47600000.0
2008-08-05 01:44:00,103.2,103.21,103.2,103.21,63800000.0
2008-08-05 01:45:00,103.2,103.21,103.2,103.21,5400000.0
2008-08-05 01:46:00,103.21,103.215,103.21,103.215,25300000.0
2008-08-05 01:47:00,103.215,103.22,103.21,103.22,18800000.0
2008-08-05 01:48:00,103.21,103.22,103.2,103.21,39300000.0
2008-08-05 01:49:00,103.21,103.21,103.2,103.21,18300000.0
2008-08-05 01:50:00,103.21,103.225,103.205,103.215,19200000.0
2008-08-05 01:51:00,103.215,103.225,103.21,103.215,35000000.0
2008-08-05 01:52:00,103.21,103.215,103.2,103.205,45300000.0
2008-08-05 01:53:00,103.205,103.215,103.2,103.205,14800000.0
2008-08-05 01:54:00,103.205,103.22,103.2,103.22,31300000.0
2008-08-05 01:55:00,103.22,103.22,103.19,103.19,28200000.0
2008-08-05 01:56:00,103.19,103.2,103.19,103.19,22000000.0
2008-08-05 01:57:00,103.18,103.19,103.18,103.18,58100000.0
2008-08-05 01:58:00,103.17,103.18,103.16,103.17,35500000.0
2008-08-05 01:59:00,103.17,103.17,103.16,103.17,39300000.0
2008-08-05 02:00:00,103.17,103.18,103.17,103.17,26100000.0
2008-08-05 02:01:00,103.17,103.17,103.16,103.16,15700000.0
2008-08-05 02:02:00,103.16,103.16,103.15,103.15,20300000.0
2008-08-05 02:03:00,103.14,103.14,103.14,103.14,53200000.0
2008-08-05 02:04:00,103.14,103.15,103.14,103.14,18100000.0
2008-08-05 02:05:00,103.14,103.15,103.14,103.14,23900000.0
2008-08-05 02:06:00,103.14,103.15,103.14,103.14,19400000.0
2008-08-05 02:07:00,103.14,103.14,103.13,103.13,17600000.0
2008-08-05 02:08:00,103.13,103.14,103.13,103.14,13000000.0
2008-08-05 02:09:00,103.13,103.13,103.12,103.12,46400000.0
2008-08-05 02:10:00,103.12,103.12,103.11,103.11,68300000.0
2008-08-05 02:11:00,103.11,103.11,103.09,103.09,33500000.0
2008-08-05 02:12:00,103.1,103.1,103.09,103.09,14100000.0
2008-08-05 02:13:00,103.09,103.09,103.075,103.075,82600000.0
2008-08-05 02:14:00,103.075,103.09,103.07,103.07,86000000.0
2008-08-05 02:15:00,103.07,103.07,103.05,103.05,60800000.0
2008-08-05 02:16:00,103.06,103.06,103.04,103.04,55000000.0
2008-08-05 02:17:00,103.05,103.06,103.04,103.05,57600000.0
2008-08-05 02:18:00,103.05,103.08,103.05,103.08,32700000.0
2008-08-05 02:19:00,103.08,103.08,103.07,103.07,18400000.0
2008-08-05 02:20:00,103.07,103.08,103.06,103.07,22300000.0
2008-08-05 02:21:00,103.08,103.08,103.07,103.07,17700000.0
2008-08-05 02:22:00,103.08,103.08,103.07,103.07,22800000.0
2008-08-05 02:23:00,103.07,103.07,103.06,103.06,18500000.0
2008-08-05 02:24:00,103.06,103.06,103.05,103.06,33300000.0
2008-08-05 02:25:00,103.06,103.06,103.05,103.05,104100000.0
2008-08-05 02:26:00,103.05,103.1,103.05,103.09,109400000.0
2008-08-05 02:27:00,103.09,103.105,103.09,103.105,15200000.0
2008-08-05 02:28:00,103.105,103.105,103.08,103.085,43200000.0
2008-08-05 02:29:00,103.08,103.09,103.08,103.09,20600000.0
2008-08-05 02:30:00,103.09,103.095,103.07,103.075,113400000.0
2008-08-05 02:31:00,103.08,103.08,103.055,103.065,91200000.0
2008-08-05 02:32:00,103.06,103.08,103.05,103.08,103600000.0
2008-08-05 02:33:00,103.07,103.07,103.05,103.06,77500000.0
2008-08-05 02:34:00,103.06,103.07,103.06,103.07,45700000.0
2008-08-05 02:35:00,103.08,103.08,103.07,103.07,15900000.0
2008-08-05 02:36:00,103.075,103.08,103.07,103.07,17900000.0
2008-08-05 02:37:00,103.07,103.08,103.07,103.08,13100000.0
2008-08-05 02:38:00,103.075,103.095,103.075,103.095,43400000.0
2008-08-05 02:39:00,103.1,103.105,103.07,103.07,118400000.0
2008-08-05 02:40:00,103.07,103.08,103.07,103.07,131900000.0
2008-08-05 02:41:00,103.07,103.09,103.07,103.08,45300000.0
2008-08-05 02:42:00,103.08,103.09,103.075,103.075,92700000.0
2008-08-05 02:43:00,103.07,103.07,103.05,103.055,123000000.0
2008-08-05 02:44:00,103.055,103.065,103.05,103.05,71700000.0
2008-08-05 02:45:00,103.06,103.06,103.04,103.05,130700000.0
2008-08-05 02:46:00,103.05,103.05,103.04,103.05,24700000.0
2008-08-05 02:47:00,103.05,103.06,103.05,103.06,19700000.0
2008-08-05 02:48:00,103.06,103.08,103.06,103.07,154000000.0
2008-08-05 02:49:00,103.07,103.08,103.07,103.08,63700000.0
2008-08-05 02:50:00,103.08,103.09,103.075,103.08,29500000.0
2008-08-05 02:51:00,103.08,103.09,103.08,103.09,101600000.0
2008-08-05 02:52:00,103.09,103.09,103.08,103.08,53300000.0
2008-08-05 02:53:00,103.08,103.095,103.08,103.095,51200000.0
2008-08-05 02:54:00,103.09,103.105,103.09,103.1,63900000.0
2008-08-05 02:55:00,103.1,103.1,103.085,103.095,129800000.0
2008-08-05 02:56:00,103.09,103.09,103.08,103.085,85800000.0
2008-08-05 02:57:00,103.09,103.11,103.08,103.085,134500000.0
2008-08-05 02:58:00,103.08,103.09,103.075,103.08,113400000.0
2008-08-05 02:59:00,103.08,103.095,103.08,103.09,93900000.0
2008-08-05 03:00:00,103.1,103.1,103.09,103.09,43100000.0
2008-08-05 03:01:00,103.09,103.1,103.08,103.08,49700000.0
2008-08-05 03:02:00,103.07,103.08,103.06,103.06,78400000.0
2008-08-05 03:03:00,103.065,103.085,103.06,103.08,143700000.0
2008-08-05 03:04:00,103.08,103.09,103.07,103.09,35200000.0
2008-08-05 03:05:00,103.09,103.09,103.07,103.075,38200000.0
2008-08-05 03:06:00,103.07,103.08,103.07,103.07,48400000.0
2008-08-05 03:07:00,103.07,103.08,103.05,103.06,98700000.0
2008-08-05 03:08:00,103.06,103.07,103.05,103.05,89600000.0
2008-08-05 03:09:00,103.05,103.06,103.045,103.05,46100000.0
2008-08-05 03:10:00,103.05,103.05,103.04,103.04,7000000.0
2008-08-05 03:11:00,103.03,103.035,103.025,103.03,38800000.0
2008-08-05 03:12:00,103.03,103.04,103.03,103.04,38100000.0
2008-08-05 03:13:00,103.04,103.04,103.03,103.04,53000000.0
2008-08-05 03:14:00,103.04,103.055,103.035,103.055,29100000.0
2008-08-05 03:15:00,103.05,103.05,103.04,103.04,20300000.0
2008-08-05 03:16:00,103.035,103.045,103.035,103.04,26000000.0
2008-08-05 03:17:00,103.045,103.05,103.035,103.045,73200000.0
2008-08-05 03:18:00,103.045,103.06,103.04,103.055,42800000.0
2008-08-05 03:19:00,103.06,103.06,103.05,103.055,21100000.0
2008-08-05 03:20:00,103.05,103.065,103.05,103.06,25900000.0
2008-08-05 03:21:00,103.065,103.07,103.055,103.07,31500000.0
2008-08-05 03:22:00,103.07,103.07,103.055,103.06,25900000.0
2008-08-05 03:23:00,103.06,103.07,103.06,103.06,15200000.0
2008-08-05 03:24:00,103.06,103.065,103.05,103.06,128900000.0
2008-08-05 03:25:00,103.06,103.09,103.06,103.07,45900000.0
2008-08-05 03:26:00,103.08,103.08,103.07,103.08,53300000.0
2008-08-05 03:27:00,103.075,103.09,103.075,103.075,60400000.0
2008-08-05 03:28:00,103.08,103.08,103.08,103.08,1000000.0
2008-08-05 03:29:00,103.075,103.075,103.07,103.07,29300000.0
2008-08-05 03:30:00,103.07,103.07,103.06,103.07,35500000.0
2008-08-05 03:31:00,103.07,103.07,103.06,103.06,78900000.0
2008-08-05 03:32:00,103.06,103.07,103.06,103.07,30700000.0
2008-08-05 03:33:00,103.06,103.08,103.06,103.075,35700000.0
2008-08-05 03:34:00,103.075,103.095,103.07,103.09,66700000.0
2008-08-05 03:35:00,103.085,103.1,103.08,103.09,53000000.0
2008-08-05 03:36:00,103.09,103.09,103.08,103.09,62700000.0
2008-08-05 03:37:00,103.09,103.09,103.07,103.075,37100000.0
2008-08-05 03:38:00,103.075,103.085,103.07,103.085,54400000.0
2008-08-05 03:39:00,103.08,103.09,103.08,103.09,50300000.0
2008-08-05 03:40:00,103.09,103.09,103.08,103.085,73200000.0
2008-08-05 03:41:00,103.09,103.095,103.065,103.07,107100000.0
2008-08-05 03:42:00,103.06,103.08,103.05,103.07,130800000.0
2008-08-05 03:43:00,103.07,103.07,103.02,103.025,115900000.0
2008-08-05 03:44:00,103.02,103.05,103.02,103.04,71800000.0
2008-08-05 03:45:00,103.035,103.04,103.03,103.04,64000000.0
2008-08-05 03:46:00,103.04,103.05,103.02,103.025,122600000.0
2008-08-05 03:47:00,103.02,103.03,103.02,103.03,35800000.0
2008-08-05 03:48:00,103.03,103.03,103.01,103.02,82300000.0
2008-08-05 03:49:00,103.02,103.045,103.02,103.03,92100000.0
2008-08-05 03:50:00,103.02,103.03,103.02,103.02,36300000.0
2008-08-05 03:51:00,103.02,103.03,103.02,103.02,41100000.0
2008-08-05 03:52:00,103.02,103.03,103.02,103.03,40200000.0
2008-08-05 03:53:00,103.03,103.03,103.02,103.03,36700000.0
2008-08-05 03:54:00,103.03,103.05,103.03,103.05,34300000.0
2008-08-05 03:55:00,103.05,103.05,103.04,103.04,36300000.0
2008-08-05 03:56:00,103.04,103.05,103.04,103.04,38400000.0
2008-08-05 03:57:00,103.03,103.04,103.03,103.03,38300000.0
2008-08-05 03:58:00,103.03,103.04,103.01,103.03,68300000.0
2008-08-05 03:59:00,103.04,103.04,103.03,103.03,28000000.0
2008-08-05 04:00:00,103.03,103.03,103.01,103.015,46600000.0
2008-08-05 04:01:00,103.01,103.025,103.01,103.02,36000000.0
2008-08-05 04:02:00,103.02,103.05,103.015,103.04,56900000.0
2008-08-05 04:03:00,103.03,103.04,103.03,103.04,11000000.0
2008-08-05 04:04:00,103.04,103.04,103.03,103.04,25500000.0
2008-08-05 04:05:00,103.03,103.03,103.03,103.03,2000000.0
2008-08-05 04:06:00,103.03,103.03,103.025,103.03,16800000.0
2008-08-05 04:07:00,103.05,103.05,103.02,103.03,48600000.0
2008-08-05 04:08:00,103.02,103.03,103.02,103.03,5200000.0
2008-08-05 04:09:00,103.03,103.04,103.03,103.035,31100000.0
2008-08-05 04:10:00,103.035,103.04,103.03,103.04,15900000.0
2008-08-05 04:11:00,103.04,103.05,103.04,103.045,59400000.0
2008-08-05 04:12:00,103.05,103.06,103.05,103.055,37000000.0
2008-08-05 04:13:00,103.055,103.055,103.04,103.04,45700000.0
2008-08-05 04:14:00,103.04,103.06,103.04,103.045,82900000.0
2008-08-05 04:15:00,103.045,103.05,103.04,103.05,42500000.0
2008-08-05 04:16:00,103.05,103.05,103.035,103.035,92400000.0
2008-08-05 04:17:00,103.035,103.04,103.03,103.03,34400000.0
2008-08-05 04:18:00,103.04,103.04,103.03,103.03,65700000.0
2008-08-05 04:19:00,103.03,103.035,103.025,103.03,76200000.0
2008-08-05 04:20:00,103.025,103.035,103.025,103.03,37200000.0
2008-08-05 04:21:00,103.03,103.045,103.02,103.03,35100000.0
2008-08-05 04:22:00,103.03,103.035,103.03,103.03,11000000.0
2008-08-05 04:23:00,103.035,103.035,103.025,103.025,41200000.0
2008-08-05 04:24:00,103.025,103.03,103.02,103.03,35400000.0
2008-08-05 04:25:00,103.03,103.04,103.03,103.04,14100000.0
2008-08-05 04:26:00,103.04,103.04,103.03,103.035,22100000.0
2008-08-05 04:27:00,103.04,103.045,103.035,103.035,15200000.0
2008-08-05 04:28:00,103.03,103.04,103.03,103.035,23800000.0
2008-08-05 04:29:00,103.04,103.055,103.04,103.05,26500000.0
2008-08-05 04:30:00,103.045,103.055,103.045,103.055,47700000.0
2008-08-05 04:31:00,103.055,103.07,103.05,103.05,45500000.0
2008-08-05 04:32:00,103.05,103.05,103.04,103.04,41200000.0
2008-08-05 04:33:00,103.04,103.05,103.04,103.04,32700000.0
2008-08-05 04:34:00,103.04,103.04,103.03,103.03,23800000.0
2008-08-05 04:35:00,103.03,103.04,103.03,103.04,28300000.0
2008-08-05 04:36:00,103.04,103.05,103.03,103.04,66100000.0
2008-08-05 04:37:00,103.04,103.05,103.04,103.04,23900000.0
2008-08-05 04:38:00,103.04,103.05,103.04,103.05,26600000.0
2008-08-05 04:39:00,103.05,103.05,103.05,103.05,11900000.0
2008-08-05 04:40:00,103.05,103.05,103.04,103.045,17000000.0
2008-08-05 04:41:00,103.05,103.05,103.05,103.05,15000000.0
2008-08-05 04:42:00,103.03,103.05,103.03,103.05,26600000.0
2008-08-05 04:43:00,103.04,103.04,103.03,103.04,8400000.0
2008-08-05 04:44:00,103.04,103.04,103.03,103.03,37700000.0
2008-08-05 04:45:00,103.03,103.04,103.03,103.04,44000000.0
2008-08-05 04:46:00,103.04,103.04,103.02,103.02,22700000.0
2008-08-05 04:47:00,103.03,103.03,103.02,103.02,8000000.0
2008-08-05 04:48:00,103.02,103.03,103.02,103.03,24900000.0
2008-08-05 04:49:00,103.03,103.03,103.025,103.025,7200000.0
2008-08-05 04:50:00,103.025,103.025,103.02,103.02,12000000.0
2008-08-05 04:51:00,103.03,103.03,103.03,103.03,36800000.0
2008-08-05 04:52:00,103.03,103.03,103.02,103.025,21300000.0
2008-08-05 04:53:00,103.025,103.025,103.02,103.02,14000000.0
2008-08-05 04:54:00,103.03,103.03,103.02,103.02,20300000.0
2008-08-05 04:55:00,103.02,103.02,103.01,103.01,41100000.0
2008-08-05 04:56:00,103.02,103.03,103.01,103.02,47800000.0
2008-08-05 04:57:00,103.03,103.03,103.015,103.02,14900000.0
2008-08-05 04:58:00,103.02,103.02,103.015,103.02,10900000.0
2008-08-05 04:59:00,103.03,103.03,103.02,103.03,3700000.0
2008-08-05 05:00:00,103.03,103.03,103.02,103.03,27400000.0
2008-08-05 05:01:00,103.03,103.04,103.02,103.02,43700000.0
2008-08-05 05:02:00,103.02,103.03,103.01,103.01,88300000.0
2008-08-05 05:03:00,103.0,103.015,102.99,102.99,114400000.0
2008-08-05 05:04:00,102.995,103.01,102.99,103.0,83900000.0
2008-08-05 05:05:00,103.0,103.01,103.0,103.01,49300000.0
2008-08-05 05:06:00,103.0,103.02,103.0,103.02,21400000.0
2008-08-05 05:07:00,103.02,103.02,103.01,103.02,11700000.0
2008-08-05 05:08:00,103.02,103.02,103.01,103.02,9900000.0
2008-08-05 05:09:00,103.02,103.02,103.01,103.01,42200000.0
2008-08-05 05:10:00,103.01,103.01,103.005,103.01,33100000.0
2008-08-05 05:11:00,103.01,103.01,103.0,103.0,82000000.0
2008-08-05 05:12:00,103.0,103.0,103.0,103.0,21500000.0
2008-08-05 05:13:00,102.995,102.999,102.978,102.999,47800000.0
2008-08-05 05:14:00,103.0,103.01,102.995,103.01,52000000.0
2008-08-05 05:15:00,103.0,103.01,102.985,102.99,250000000.0
2008-08-05 05:16:00,102.99,103.01,102.985,102.995,79300000.0
2008-08-05 05:17:00,103.01,103.01,102.995,103.01,20500000.0
2008-08-05 05:18:00,103.02,103.02,103.005,103.005,18300000.0
2008-08-05 05:19:00,103.005,103.01,102.98,103.0,36000000.0
2008-08-05 05:20:00,102.995,102.995,102.98,102.98,28900000.0
2008-08-05 05:21:00,102.98,102.98,102.965,102.965,108500000.0
2008-08-05 05:22:00,102.965,102.975,102.965,102.975,36000000.0
2008-08-05 05:23:00,102.98,102.99,102.98,102.99,24400000.0
2008-08-05 05:24:00,102.99,102.99,102.99,102.99,29800000.0
2008-08-05 05:25:00,103.0,103.01,102.99,103.005,42400000.0
2008-08-05 05:26:00,103.005,103.015,102.99,102.99,139500000.0
2008-08-05 05:27:00,103.0,103.0,103.0,103.0,40700000.0
2008-08-05 05:28:00,102.995,103.0,102.995,103.0,97100000.0
2008-08-05 05:29:00,103.0,103.0,103.0,103.0,14000000.0
2008-08-05 05:30:00,103.0,103.0,103.0,103.0,28200000.0
2008-08-05 05:31:00,103.0,103.02,103.0,103.02,52600000.0
2008-08-05 05:32:00,103.02,103.02,103.0,103.01,36000000.0
2008-08-05 05:33:00,103.0,103.015,103.0,103.01,20500000.0
2008-08-05 05:34:00,103.01,103.015,103.01,103.01,89200000.0
2008-08-05 05:35:00,103.013,103.015,102.964,102.964,109400000.0
2008-08-05 05:36:00,103.01,103.015,103.005,103.005,53100000.0
2008-08-05 05:37:00,103.005,103.01,103.005,103.01,30900000.0
2008-08-05 05:38:00,103.01,103.02,103.01,103.015,28000000.0
2008-08-05 05:39:00,103.015,103.025,103.015,103.02,61200000.0
2008-08-05 05:40:00,103.01,103.03,103.01,103.015,69400000.0
2008-08-05 05:41:00,103.02,103.03,103.015,103.02,112500000.0
2008-08-05 05:42:00,103.02,103.03,103.02,103.03,102800000.0
2008-08-05 05:43:00,103.025,103.035,103.02,103.03,62200000.0
2008-08-05 05:44:00,103.03,103.03,103.01,103.02,62800000.0
2008-08-05 05:45:00,103.02,103.03,103.01,103.03,56200000.0
2008-08-05 05:46:00,103.03,103.04,103.025,103.03,168800000.0
2008-08-05 05:47:00,103.03,103.045,103.03,103.04,137700000.0
2008-08-05 05:48:00,103.04,103.045,103.03,103.04,62100000.0
2008-08-05 05:49:00,103.04,103.04,103.04,103.04,5900000.0
2008-08-05 05:50:00,103.05,103.05,103.04,103.05,51000000.0
2008-08-05 05:51:00,103.045,103.05,103.035,103.045,48100000.0
2008-08-05 05:52:00,103.055,103.055,103.04,103.04,76900000.0
2008-08-05 05:53:00,103.04,103.04,103.04,103.04,43500000.0
2008-08-05 05:54:00,103.04,103.04,103.03,103.03,44700000.0
2008-08-05 05:55:00,103.03,103.04,103.03,103.04,29100000.0
2008-08-05 05:56:00,103.03,103.03,103.03,103.03,16400000.0
2008-08-05 05:57:00,103.04,103.04,103.025,103.04,43900000.0
2008-08-05 05:58:00,103.04,103.04,103.03,103.03,43100000.0
2008-08-05 05:59:00,103.03,103.045,103.02,103.02,119500000.0
2008-08-05 06:00:00,103.03,103.03,103.03,103.03,7000000.0
2008-08-05 06:01:00,103.03,103.03,103.01,103.02,119500000.0
2008-08-05 06:02:00,103.02,103.02,103.005,103.02,35600000.0
2008-08-05 06:03:00,103.02,103.02,103.005,103.005,26800000.0
2008-08-05 06:04:00,103.015,103.03,103.01,103.03,29000000.0
2008-08-05 06:05:00,103.02,103.03,103.02,103.025,24800000.0
2008-08-05 06:06:00,103.025,103.04,103.025,103.04,26200000.0
2008-08-05 06:07:00,103.04,103.04,103.025,103.025,25400000.0
2008-08-05 06:08:00,103.035,103.04,103.025,103.025,49900000.0
2008-08-05 06:09:00,103.025,103.03,103.015,103.02,93600000.0
2008-08-05 06:10:00,103.02,103.02,103.005,103.02,112600000.0
2008-08-05 06:11:00,103.02,103.02,103.005,103.005,58300000.0
2008-08-05 06:12:00,103.005,103.02,103.005,103.02,61600000.0
2008-08-05 06:13:00,103.03,103.035,103.025,103.025,33100000.0
2008-08-05 06:14:00,103.025,103.03,103.015,103.015,51300000.0
2008-08-05 06:15:00,103.015,103.02,103.005,103.005,72800000.0
2008-08-05 06:16:00,103.005,103.005,102.975,102.99,226200000.0
2008-08-05 06:17:00,102.99,103.0,102.98,102.985,221300000.0
2008-08-05 06:18:00,102.98,102.99,102.975,102.98,165300000.0
2008-08-05 06:19:00,102.97,102.975,102.97,102.97,20000000.0
2008-08-05 06:20:00,102.98,102.985,102.965,102.965,279700000.0
2008-08-05 06:21:00,102.96,102.96,102.96,102.96,6000000.0
2008-08-05 06:22:00,102.97,102.98,102.965,102.975,93200000.0
2008-08-05 06:23:00,102.985,102.99,102.97,102.975,143000000.0
2008-08-05 06:24:00,102.985,102.99,102.975,102.975,155700000.0
2008-08-05 06:25:00,102.975,102.98,102.965,102.965,22400000.0
2008-08-05 06:26:00,102.965,102.975,102.965,102.965,103000000.0
2008-08-05 06:27:00,102.975,102.975,102.96,102.96,72800000.0
2008-08-05 06:28:00,102.96,102.96,102.96,102.96,40300000.0
2008-08-05 06:29:00,102.96,102.98,102.96,102.97,14800000.0
2008-08-05 06:30:00,102.97,102.97,102.95,102.95,59500000.0
2008-08-05 06:31:00,102.95,103.0,102.95,103.0,96800000.0
2008-08-05 06:32:00,103.0,103.0,102.98,102.98,106600000.0
2008-08-05 06:33:00,102.98,102.99,102.98,102.99,115900000.0
2008-08-05 06:34:00,102.99,103.02,102.99,103.02,173300000.0
2008-08-05 06:35:00,103.01,103.03,103.0,103.03,137300000.0
2008-08-05 06:36:00,103.03,103.06,103.03,103.04,88000000.0
2008-08-05 06:37:00,103.05,103.05,103.025,103.035,111800000.0
2008-08-05 06:38:00,103.04,103.05,103.025,103.04,165800000.0
2008-08-05 06:39:00,103.03,103.03,102.995,102.995,190600000.0
2008-08-05 06:40:00,103.01,103.015,102.995,103.01,191200000.0
2008-08-05 06:41:00,103.01,103.015,102.965,102.97,224100000.0
2008-08-05 06:42:00,102.98,103.02,102.965,103.02,256900000.0
2008-08-05 06:43:00,103.01,103.01,102.975,102.98,270700000.0
2008-08-05 06:44:00,102.99,102.995,102.965,102.98,183800000.0
2008-08-05 06:45:00,102.98,102.98,102.97,102.98,75600000.0
2008-08-05 06:46:00,102.98,102.99,102.98,102.99,23200000.0
2008-08-05 06:47:00,102.99,102.99,102.965,102.98,56500000.0
2008-08-05 06:48:00,102.98,102.99,102.98,102.98,12000000.0
2008-08-05 06:49:00,102.96,102.97,102.96,102.96,73500000.0
2008-08-05 06:50:00,102.96,102.99,102.96,102.98,80900000.0
2008-08-05 06:51:00,102.98,102.98,102.945,102.96,161600000.0
2008-08-05 06:52:00,102.96,102.965,102.945,102.96,226900000.0
2008-08-05 06:53:00,102.96,102.965,102.945,102.96,195500000.0
2008-08-05 06:54:00,102.95,102.96,102.95,102.96,69400000.0
2008-08-05 06:55:00,102.97,102.97,102.94,102.94,216000000.0
2008-08-05 06:56:00,102.94,102.96,102.94,102.955,116300000.0
2008-08-05 06:57:00,102.955,102.955,102.92,102.92,155100000.0
2008-08-05 06:58:00,102.92,102.965,102.915,102.94,276900000.0
2008-08-05 06:59:00,102.94,102.965,102.94,102.96,82200000.0
2008-08-05 07:00:00,102.96,102.97,102.955,102.955,116400000.0
2008-08-05 07:01:00,102.955,102.96,102.945,102.95,143000000.0
2008-08-05 07:02:00,102.95,102.96,102.945,102.95,98500000.0
2008-08-05 07:03:00,102.95,102.97,102.95,102.955,139400000.0
2008-08-05 07:04:00,102.955,102.96,102.945,102.96,134200000.0
2008-08-05 07:05:00,102.96,102.96,102.945,102.96,41400000.0
2008-08-05 07:06:00,102.96,102.97,102.94,102.97,112100000.0
2008-08-05 07:07:00,102.97,102.97,102.94,102.95,157500000.0
2008-08-05 07:08:00,102.95,102.96,102.945,102.96,139800000.0
2008-08-05 07:09:00,102.96,102.98,102.955,102.97,150500000.0
2008-08-05 07:10:00,102.97,102.98,102.955,102.98,112500000.0
2008-08-05 07:11:00,102.98,103.0,102.975,102.98,266400000.0
2008-08-05 07:12:00,102.975,103.0,102.975,102.99,111700000.0
2008-08-05 07:13:00,102.99,103.0,102.975,103.0,223400000.0
2008-08-05 07:14:00,103.0,103.0,102.975,102.99,189700000.0
2008-08-05 07:15:00,103.0,103.01,102.99,102.99,173000000.0
2008-08-05 07:16:00,102.99,102.99,102.96,102.96,202600000.0
2008-08-05 07:17:00,102.96,102.965,102.955,102.96,108900000.0
2008-08-05 07:18:00,102.96,102.96,102.95,102.95,16500000.0
2008-08-05 07:19:00,102.96,102.97,102.945,102.955,139500000.0
2008-08-05 07:20:00,102.965,102.98,102.96,102.98,108900000.0
2008-08-05 07:21:00,102.98,103.0,102.965,102.97,102500000.0
2008-08-05 07:22:00,102.97,102.97,102.955,102.96,41700000.0
2008-08-05 07:23:00,102.96,102.96,102.94,102.94,35400000.0
2008-08-05 07:24:00,102.93,102.95,102.93,102.95,179400000.0
2008-08-05 07:25:00,102.95,102.96,102.94,102.95,67800000.0
2008-08-05 07:26:00,102.95,102.95,102.94,102.95,67200000.0
2008-08-05 07:27:00,102.94,102.95,102.94,102.95,107700000.0
2008-08-05 07:28:00,102.95,102.95,102.945,102.95,122100000.0
2008-08-05 07:29:00,102.945,102.95,102.935,102.94,139300000.0
2008-08-05 07:30:00,102.94,102.94,102.925,102.94,71900000.0
2008-08-05 07:31:00,102.95,102.95,102.91,102.91,169800000.0
2008-08-05 07:32:00,102.92,102.94,102.91,102.92,136000000.0
2008-08-05 07:33:00,102.9,102.93,102.9,102.91,126900000.0
2008-08-05 07:34:00,102.91,102.92,102.91,102.91,49600000.0
2008-08-05 07:35:00,102.91,102.91,102.9,102.91,50500000.0
2008-08-05 07:36:00,102.905,102.91,102.9,102.905,48700000.0
2008-08-05 07:37:00,102.91,102.91,102.87,102.87,88400000.0
2008-08-05 07:38:00,102.87,102.9,102.865,102.88,86600000.0
2008-08-05 07:39:00,102.88,102.9,102.87,102.88,98500000.0
2008-08-05 07:40:00,102.88,102.88,102.87,102.87,93400000.0
2008-08-05 07:41:00,102.87,102.88,102.84,102.86,184100000.0
2008-08-05 07:42:00,102.86,102.89,102.845,102.88,114500000.0
2008-08-05 07:43:00,102.88,102.88,102.855,102.86,125400000.0
2008-08-05 07:44:00,102.86,102.87,102.84,102.86,69800000.0
2008-08-05 07:45:00,102.85,102.86,102.835,102.86,161600000.0
2008-08-05 07:46:00,102.86,102.88,102.85,102.875,93900000.0
2008-08-05 07:47:00,102.875,102.88,102.825,102.84,157500000.0
2008-08-05 07:48:00,102.84,102.87,102.83,102.845,251900000.0
2008-08-05 07:49:00,102.83,102.86,102.82,102.85,112700000.0
2008-08-05 07:50:00,102.86,102.86,102.83,102.855,58100000.0
2008-08-05 07:51:00,102.835,102.87,102.83,102.865,63200000.0
2008-08-05 07:52:00,102.87,102.87,102.85,102.86,39400000.0
2008-08-05 07:53:00,102.87,102.88,102.85,102.86,47500000.0
2008-08-05 07:54:00,102.86,102.87,102.855,102.86,207500000.0
2008-08-05 07:55:00,102.855,102.86,102.81,102.835,104800000.0
2008-08-05 07:56:00,102.835,102.85,102.82,102.85,84200000.0
2008-08-05 07:57:00,102.85,102.86,102.84,102.84,45400000.0
2008-08-05 07:58:00,102.835,102.85,102.825,102.83,117400000.0
2008-08-05 07:59:00,102.84,102.84,102.815,102.83,98100000.0
2008-08-05 08:00:00,102.84,102.84,102.79,102.8,156200000.0
2008-08-05 08:01:00,102.795,102.81,102.795,102.81,89100000.0
2008-08-05 08:02:00,102.81,102.81,102.785,102.79,151900000.0
2008-08-05 08:03:00,102.79,102.81,102.78,102.81,102900000.0
2008-08-05 08:04:00,102.81,102.82,102.795,102.815,84700000.0
2008-08-05 08:05:00,102.815,102.85,102.815,102.835,229200000.0
2008-08-05 08:06:00,102.85,102.86,102.845,102.85,63800000.0
2008-08-05 08:07:00,102.85,102.85,102.825,102.84,188300000.0
2008-08-05 08:08:00,102.84,102.84,102.825,102.825,200100000.0
2008-08-05 08:09:00,102.83,102.86,102.83,102.85,135600000.0
2008-08-05 08:10:00,102.85,102.86,102.83,102.85,155600000.0
2008-08-05 08:11:00,102.85,102.85,102.835,102.85,52700000.0
2008-08-05 08:12:00,102.85,102.85,102.825,102.835,151500000.0
2008-08-05 08:13:00,102.84,102.86,102.835,102.85,285700000.0
2008-08-05 08:14:00,102.85,102.85,102.835,102.85,238600000.0
2008-08-05 08:15:00,102.845,102.845,102.825,102.83,229800000.0
2008-08-05 08:16:00,102.84,102.85,102.83,102.84,184000000.0
2008-08-05 08:17:00,102.84,102.85,102.835,102.84,133700000.0
2008-08-05 08:18:00,102.85,102.85,102.83,102.84,363400000.0
2008-08-05 08:19:00,102.845,102.855,102.83,102.855,325300000.0
2008-08-05 08:20:00,102.85,102.85,102.835,102.84,282300000.0
2008-08-05 08:21:00,102.84,102.85,102.825,102.835,400700000.0
2008-08-05 08:22:00,102.835,102.84,102.815,102.82,363600000.0
2008-08-05 08:23:00,102.82,102.86,102.82,102.845,181800000.0
2008-08-05 08:24:00,102.845,102.86,102.83,102.83,355900000.0
2008-08-05 08:25:00,102.83,102.85,102.83,102.85,96400000.0
2008-08-05 08:26:00,102.85,102.86,102.845,102.85,232900000.0
2008-08-05 08:27:00,102.85,102.86,102.845,102.85,270600000.0
2008-08-05 08:28:00,102.845,102.87,102.845,102.86,236200000.0
2008-08-05 08:29:00,102.86,102.875,102.84,102.86,272800000.0
2008-08-05 08:30:00,102.86,102.87,102.84,102.85,91500000.0
2008-08-05 08:31:00,102.85,102.85,102.83,102.84,56700000.0
2008-08-05 08:32:00,102.85,102.85,102.83,102.83,94300000.0
2008-08-05 08:33:00,102.83,102.84,102.81,102.81,146500000.0
2008-08-05 08:34:00,102.82,102.83,102.785,102.82,266500000.0
2008-08-05 08:35:00,102.82,102.82,102.765,102.79,217200000.0
2008-08-05 08:36:00,102.78,102.8,102.78,102.8,238900000.0
2008-08-05 08:37:00,102.8,102.81,102.78,102.8,200100000.0
2008-08-05 08:38:00,102.8,102.82,102.795,102.81,200400000.0
2008-08-05 08:39:00,102.81,102.82,102.76,102.76,191600000.0
2008-08-05 08:40:00,102.76,102.79,102.76,102.77,206800000.0
2008-08-05 08:41:00,102.77,102.77,102.695,102.71,386400000.0
2008-08-05 08:42:00,102.71,102.73,102.7,102.71,206900000.0
2008-08-05 08:43:00,102.71,102.72,102.68,102.69,134800000.0
2008-08-05 08:44:00,102.69,102.73,102.68,102.72,170600000.0
2008-08-05 08:45:00,102.72,102.745,102.71,102.71,230900000.0
2008-08-05 08:46:00,102.71,102.71,102.685,102.7,195500000.0
2008-08-05 08:47:00,102.695,102.71,102.69,102.7,154900000.0
2008-08-05 08:48:00,102.7,102.71,102.67,102.67,151500000.0
2008-08-05 08:49:00,102.68,102.69,102.655,102.67,183500000.0
2008-08-05 08:50:00,102.68,102.7,102.66,102.69,109000000.0
2008-08-05 08:51:00,102.69,102.69,102.67,102.67,90300000.0
2008-08-05 08:52:00,102.67,102.7,102.66,102.7,221800000.0
2008-08-05 08:53:00,102.7,102.73,102.69,102.73,162800000.0
2008-08-05 08:54:00,102.73,102.745,102.705,102.71,266300000.0
2008-08-05 08:55:00,102.71,102.71,102.665,102.67,180000000.0
2008-08-05 08:56:00,102.67,102.69,102.67,102.67,107800000.0
2008-08-05 08:57:00,102.67,102.68,102.65,102.65,132600000.0
2008-08-05 08:58:00,102.66,102.68,102.62,102.64,167200000.0
2008-08-05 08:59:00,102.64,102.65,102.63,102.65,201700000.0
2008-08-05 09:00:00,102.66,102.66,102.58,102.58,253400000.0
2008-08-05 09:01:00,102.58,102.61,102.57,102.6,448700000.0
2008-08-05 09:02:00,102.6,102.62,102.57,102.6,433400000.0
2008-08-05 09:03:00,102.605,102.66,102.585,102.64,381800000.0
2008-08-05 09:04:00,102.64,102.66,102.61,102.61,183900000.0
2008-08-05 09:05:00,102.6,102.6,102.57,102.57,357700000.0
2008-08-05 09:06:00,102.57,102.61,102.565,102.57,325500000.0
2008-08-05 09:07:00,102.57,102.57,102.545,102.56,338500000.0
2008-08-05 09:08:00,102.56,102.575,102.54,102.57,382300000.0
2008-08-05 09:09:00,102.57,102.59,102.53,102.53,364900000.0
2008-08-05 09:10:00,102.53,102.53,102.475,102.48,224600000.0
2008-08-05 09:11:00,102.47,102.49,102.46,102.485,318400000.0
2008-08-05 09:12:00,102.49,102.52,102.475,102.48,223000000.0
2008-08-05 09:13:00,102.48,102.49,102.455,102.455,251000000.0
2008-08-05 09:14:00,102.45,102.49,102.45,102.48,384000000.0
2008-08-05 09:15:00,102.48,102.495,102.47,102.49,294300000.0
2008-08-05 09:16:00,102.49,102.505,102.485,102.5,343400000.0
2008-08-05 09:17:00,102.49,102.52,102.485,102.52,210700000.0
2008-08-05 09:18:00,102.52,102.55,102.51,102.55,254900000.0
2008-08-05 09:19:00,102.55,102.56,102.525,102.53,191800000.0
2008-08-05 09:20:00,102.53,102.55,102.52,102.54,198500000.0
2008-08-05 09:21:00,102.54,102.56,102.535,102.56,154700000.0
2008-08-05 09:22:00,102.56,102.57,102.54,102.55,316100000.0
2008-08-05 09:23:00,102.55,102.59,102.55,102.58,254900000.0
2008-08-05 09:24:00,102.58,102.59,102.56,102.59,261700000.0
2008-08-05 09:25:00,102.59,102.6,102.555,102.56,188300000.0
2008-08-05 09:26:00,102.56,102.56,102.545,102.55,310800000.0
2008-08-05 09:27:00,102.55,102.6,102.54,102.6,275600000.0
2008-08-05 09:28:00,102.6,102.61,102.59,102.6,263100000.0
2008-08-05 09:29:00,102.59,102.61,102.57,102.6,380200000.0
2008-08-05 09:30:00,102.6,102.6,102.58,102.59,399900000.0
2008-08-05 09:31:00,102.58,102.6,102.57,102.58,268700000.0
2008-08-05 09:32:00,102.58,102.59,102.55,102.56,203400000.0
2008-08-05 09:33:00,102.56,102.58,102.54,102.545,274100000.0
2008-08-05 09:34:00,102.54,102.56,102.54,102.56,214800000.0
2008-08-05 09:35:00,102.56,102.59,102.55,102.58,177200000.0
2008-08-05 09:36:00,102.6,102.6,102.55,102.55,269300000.0
2008-08-05 09:37:00,102.55,102.575,102.55,102.56,234000000.0
2008-08-05 09:38:00,102.56,102.57,102.54,102.55,141800000.0
2008-08-05 09:39:00,102.55,102.55,102.49,102.49,219800000.0
2008-08-05 09:40:00,102.49,102.5,102.46,102.46,210700000.0
2008-08-05 09:41:00,102.46,102.49,102.45,102.48,224100000.0
2008-08-05 09:42:00,102.49,102.52,102.49,102.51,155600000.0
2008-08-05 09:43:00,102.51,102.51,102.485,102.49,380200000.0
2008-08-05 09:44:00,102.49,102.52,102.48,102.495,411700000.0
2008-08-05 09:45:00,102.495,102.5,102.47,102.48,282900000.0
2008-08-05 09:46:00,102.5,102.56,102.49,102.55,200700000.0
2008-08-05 09:47:00,102.55,102.56,102.52,102.52,235100000.0
2008-08-05 09:48:00,102.52,102.53,102.51,102.52,118400000.0
2008-08-05 09:49:00,102.52,102.52,102.49,102.515,254000000.0
2008-08-05 09:50:00,102.515,102.54,102.5,102.515,387400000.0
2008-08-05 09:51:00,102.515,102.525,102.49,102.49,339700000.0
2008-08-05 09:52:00,102.49,102.51,102.485,102.49,244000000.0
2008-08-05 09:53:00,102.49,102.5,102.49,102.5,147600000.0
2008-08-05 09:54:00,102.5,102.51,102.48,102.5,158000000.0
2008-08-05 09:55:00,102.5,102.52,102.47,102.48,360600000.0
2008-08-05 09:56:00,102.48,102.49,102.45,102.47,178200000.0
2008-08-05 09:57:00,102.47,102.48,102.46,102.47,152800000.0
2008-08-05 09:58:00,102.48,102.49,102.435,102.44,179500000.0
2008-08-05 09:59:00,102.44,102.46,102.42,102.44,155300000.0
2008-08-05 10:00:00,102.44,102.48,102.43,102.46,191700000.0
2008-08-05 10:01:00,102.46,102.49,102.45,102.45,172000000.0
2008-08-05 10:02:00,102.45,102.48,102.44,102.45,320500000.0
2008-08-05 10:03:00,102.45,102.47,102.45,102.47,157000000.0
2008-08-05 10:04:00,102.47,102.5,102.45,102.49,219600000.0
2008-08-05 10:05:00,102.49,102.49,102.455,102.47,149400000.0
2008-08-05 10:06:00,102.47,102.47,102.45,102.47,159000000.0
2008-08-05 10:07:00,102.47,102.47,102.45,102.46,121700000.0
2008-08-05 10:08:00,102.46,102.48,102.44,102.47,89300000.0
2008-08-05 10:09:00,102.47,102.49,102.46,102.47,56600000.0
2008-08-05 10:10:00,102.47,102.48,102.45,102.47,86200000.0
2008-08-05 10:11:00,102.47,102.48,102.455,102.46,127300000.0
2008-08-05 10:12:00,102.46,102.48,102.45,102.46,129400000.0
2008-08-05 10:13:00,102.46,102.46,102.42,102.45,215900000.0
2008-08-05 10:14:00,102.45,102.5,102.45,102.48,182100000.0
2008-08-05 10:15:00,102.48,102.51,102.48,102.51,103400000.0
2008-08-05 10:16:00,102.51,102.52,102.5,102.52,97000000.0
2008-08-05 10:17:00,102.52,102.53,102.5,102.51,79100000.0
2008-08-05 10:18:00,102.5,102.52,102.46,102.47,201400000.0
2008-08-05 10:19:00,102.48,102.49,102.46,102.48,153600000.0
2008-08-05 10:20:00,102.48,102.48,102.45,102.46,257200000.0
2008-08-05 10:21:00,102.45,102.51,102.45,102.5,253800000.0
2008-08-05 10:22:00,102.5,102.55,102.5,102.55,330300000.0
2008-08-05 10:23:00,102.54,102.55,102.51,102.54,290100000.0
2008-08-05 10:24:00,102.54,102.54,102.51,102.52,172500000.0
2008-08-05 10:25:00,102.52,102.55,102.5,102.5,176000000.0
2008-08-05 10:26:00,102.51,102.54,102.5,102.53,218600000.0
2008-08-05 10:27:00,102.53,102.54,102.53,102.54,77800000.0
2008-08-05 10:28:00,102.54,102.54,102.52,102.52,86800000.0
2008-08-05 10:29:00,102.53,102.54,102.52,102.53,69000000.0
2008-08-05 10:30:00,102.53,102.55,102.52,102.54,90700000.0
2008-08-05 10:31:00,102.54,102.59,102.54,102.59,193200000.0
2008-08-05 10:32:00,102.59,102.63,102.59,102.61,296500000.0
2008-08-05 10:33:00,102.61,102.62,102.59,102.6,333500000.0
2008-08-05 10:34:00,102.6,102.61,102.58,102.61,124100000.0
2008-08-05 10:35:00,102.61,102.61,102.57,102.59,178800000.0
2008-08-05 10:36:00,102.59,102.63,102.58,102.59,378400000.0
2008-08-05 10:37:00,102.59,102.59,102.545,102.55,439100000.0
2008-08-05 10:38:00,102.565,102.58,102.545,102.58,341100000.0
2008-08-05 10:39:00,102.58,102.58,102.55,102.56,260500000.0
2008-08-05 10:40:00,102.56,102.56,102.525,102.53,165500000.0
2008-08-05 10:41:00,102.53,102.55,102.52,102.535,231700000.0
2008-08-05 10:42:00,102.54,102.6,102.53,102.54,230500000.0
2008-08-05 10:43:00,102.54,102.54,102.52,102.52,108600000.0
2008-08-05 10:44:00,102.52,102.535,102.445,102.47,298700000.0
2008-08-05 10:45:00,102.47,102.51,102.44,102.5,195300000.0
2008-08-05 10:46:00,102.5,102.51,102.5,102.5,122800000.0
2008-08-05 10:47:00,102.52,102.53,102.44,102.44,202200000.0
2008-08-05 10:48:00,102.44,102.53,102.44,102.46,175300000.0
2008-08-05 10:49:00,102.46,102.48,102.435,102.46,353500000.0
2008-08-05 10:50:00,102.47,102.54,102.45,102.53,175000000.0
2008-08-05 10:51:00,102.53,102.57,102.53,102.56,206500000.0
2008-08-05 10:52:00,102.56,102.58,102.56,102.56,315200000.0
2008-08-05 10:53:00,102.56,102.57,102.55,102.56,237400000.0
2008-08-05 10:54:00,102.555,102.58,102.55,102.575,355400000.0
2008-08-05 10:55:00,102.57,102.62,102.565,102.61,262200000.0
2008-08-05 10:56:00,102.61,102.66,102.61,102.645,371600000.0
2008-08-05 10:57:00,102.65,102.66,102.63,102.63,138100000.0
2008-08-05 10:58:00,102.63,102.63,102.61,102.63,174600000.0
2008-08-05 10:59:00,102.625,102.63,102.605,102.61,142500000.0
2008-08-05 11:00:00,102.61,102.63,102.595,102.62,162200000.0
2008-08-05 11:01:00,102.62,102.64,102.6,102.62,183900000.0
2008-08-05 11:02:00,102.62,102.64,102.62,102.62,243700000.0
2008-08-05 11:03:00,102.62,102.66,102.59,102.64,427000000.0
2008-08-05 11:04:00,102.64,102.69,102.64,102.665,328000000.0
2008-08-05 11:05:00,102.67,102.67,102.635,102.635,459900000.0
2008-08-05 11:06:00,102.635,102.66,102.635,102.65,287000000.0
2008-08-05 11:07:00,102.65,102.67,102.63,102.63,276200000.0
2008-08-05 11:08:00,102.64,102.64,102.585,102.59,340800000.0
2008-08-05 11:09:00,102.6,102.61,102.59,102.61,320400000.0
2008-08-05 11:10:00,102.605,102.64,102.595,102.64,173600000.0
2008-08-05 11:11:00,102.64,102.65,102.63,102.65,199900000.0
2008-08-05 11:12:00,102.66,102.66,102.635,102.65,203000000.0
2008-08-05 11:13:00,102.65,102.65,102.63,102.64,218900000.0
2008-08-05 11:14:00,102.64,102.64,102.615,102.63,129900000.0
2008-08-05 11:15:00,102.63,102.64,102.605,102.61,233300000.0
2008-08-05 11:16:00,102.61,102.62,102.6,102.6,135000000.0
2008-08-05 11:17:00,102.6,102.61,102.575,102.58,148700000.0
2008-08-05 11:18:00,102.58,102.58,102.54,102.54,238600000.0
2008-08-05 11:19:00,102.54,102.545,102.52,102.53,209900000.0
2008-08-05 11:20:00,102.53,102.54,102.49,102.52,69000000.0
2008-08-05 11:21:00,102.52,102.53,102.5,102.52,171000000.0
2008-08-05 11:22:00,102.52,102.54,102.5,102.51,148800000.0
2008-08-05 11:23:00,102.51,102.54,102.5,102.52,166100000.0
2008-08-05 11:24:00,102.52,102.54,102.52,102.53,97600000.0
2008-08-05 11:25:00,102.53,102.54,102.51,102.52,120100000.0
2008-08-05 11:26:00,102.51,102.52,102.49,102.49,204600000.0
2008-08-05 11:27:00,102.49,102.52,102.49,102.52,108400000.0
2008-08-05 11:28:00,102.53,102.53,102.52,102.52,44900000.0
2008-08-05 11:29:00,102.52,102.53,102.52,102.52,104400000.0
2008-08-05 11:30:00,102.51,102.51,102.45,102.47,275000002.0
2008-08-05 11:31:00,102.47,102.49,102.43,102.43,102300000.0
2008-08-05 11:32:00,102.435,102.47,102.42,102.46,140800000.0
2008-08-05 11:33:00,102.46,102.47,102.45,102.45,188700000.0
2008-08-05 11:34:00,102.46,102.47,102.445,102.47,128600000.0
2008-08-05 11:35:00,102.47,102.48,102.46,102.46,228200000.0
2008-08-05 11:36:00,102.45,102.47,102.445,102.455,222600000.0
2008-08-05 11:37:00,102.45,102.46,102.43,102.43,162000000.0
2008-08-05 11:38:00,102.43,102.44,102.405,102.42,407900000.0
2008-08-05 11:39:00,102.43,102.43,102.4,102.41,173400000.0
2008-08-05 11:40:00,102.41,102.465,102.41,102.465,182000000.0
2008-08-05 11:41:00,102.465,102.49,102.455,102.47,168300000.0
2008-08-05 11:42:00,102.47,102.51,102.445,102.45,159900000.0
2008-08-05 11:43:00,102.46,102.51,102.45,102.5,195000000.0
2008-08-05 11:44:00,102.49,102.5,102.475,102.49,283800000.0
2008-08-05 11:45:00,102.49,102.49,102.475,102.49,125600000.0
2008-08-05 11:46:00,102.49,102.51,102.48,102.51,337900000.0
2008-08-05 11:47:00,102.5,102.53,102.49,102.505,298500000.0
2008-08-05 11:48:00,102.505,102.51,102.49,102.5,199700000.0
2008-08-05 11:49:00,102.5,102.52,102.48,102.515,333400000.0
2008-08-05 11:50:00,102.515,102.52,102.49,102.52,181100000.0
2008-08-05 11:51:00,102.52,102.52,102.48,102.48,280200000.0
2008-08-05 11:52:00,102.48,102.5,102.445,102.49,277300000.0
2008-08-05 11:53:00,102.48,102.48,102.455,102.46,186100000.0
2008-08-05 11:54:00,102.46,102.49,102.46,102.48,122600000.0
2008-08-05 11:55:00,102.49,102.49,102.47,102.48,195500000.0
2008-08-05 11:56:00,102.48,102.485,102.465,102.47,301100000.0
2008-08-05 11:57:00,102.46,102.48,102.46,102.48,129200000.0
2008-08-05 11:58:00,102.48,102.495,102.47,102.485,193000000.0
2008-08-05 11:59:00,102.485,102.5,102.44,102.44,322400000.0
2008-08-05 12:00:00,102.44,102.44,102.42,102.43,169500000.0
2008-08-05 12:01:00,102.44,102.45,102.43,102.44,71500000.0
2008-08-05 12:02:00,102.44,102.44,102.42,102.42,154600000.0
2008-08-05 12:03:00,102.42,102.42,102.395,102.4,226100000.0
2008-08-05 12:04:00,102.4,102.41,102.385,102.385,151500000.0
2008-08-05 12:05:00,102.39,102.42,102.385,102.41,260100000.0
2008-08-05 12:06:00,102.41,102.42,102.4,102.41,216900000.0
2008-08-05 12:07:00,102.41,102.43,102.38,102.41,298100000.0
2008-08-05 12:08:00,102.41,102.42,102.4,102.41,217200000.0
2008-08-05 12:09:00,102.41,102.41,102.39,102.4,182300000.0
2008-08-05 12:10:00,102.4,102.41,102.39,102.39,214700000.0
2008-08-05 12:11:00,102.4,102.41,102.375,102.405,279600000.0
2008-08-05 12:12:00,102.405,102.43,102.405,102.42,170000000.0
2008-08-05 12:13:00,102.41,102.42,102.41,102.42,54300000.0
2008-08-05 12:14:00,102.43,102.43,102.36,102.38,203700000.0
2008-08-05 12:15:00,102.38,102.4,102.36,102.385,295400000.0
2008-08-05 12:16:00,102.385,102.42,102.385,102.42,266500000.0
2008-08-05 12:17:00,102.42,102.42,102.405,102.41,169700000.0
2008-08-05 12:18:00,102.41,102.44,102.39,102.41,225800000.0
2008-08-05 12:19:00,102.41,102.42,102.41,102.41,128000000.0
2008-08-05 12:20:00,102.41,102.43,102.41,102.42,171000000.0
2008-08-05 12:21:00,102.43,102.43,102.4,102.41,350000000.0
2008-08-05 12:22:00,102.41,102.44,102.41,102.42,122700000.0
2008-08-05 12:23:00,102.42,102.43,102.415,102.43,190100000.0
2008-08-05 12:24:00,102.43,102.43,102.39,102.39,194700000.0
2008-08-05 12:25:00,102.39,102.43,102.375,102.405,292000000.0
2008-08-05 12:26:00,102.405,102.42,102.385,102.42,94300000.0
2008-08-05 12:27:00,102.43,102.43,102.405,102.41,151300000.0
2008-08-05 12:28:00,102.41,102.43,102.4,102.42,240100000.0
2008-08-05 12:29:00,102.42,102.45,102.415,102.43,284000000.0
2008-08-05 12:30:00,102.43,102.45,102.385,102.42,283500000.0
2008-08-05 12:31:00,102.42,102.44,102.405,102.43,241600000.0
2008-08-05 12:32:00,102.43,102.45,102.41,102.44,212200000.0
2008-08-05 12:33:00,102.44,102.46,102.425,102.455,147900000.0
2008-08-05 12:34:00,102.455,102.46,102.44,102.45,87900000.0
2008-08-05 12:35:00,102.45,102.47,102.445,102.45,71800000.0
2008-08-05 12:36:00,102.45,102.47,102.44,102.46,111900000.0
2008-08-05 12:37:00,102.46,102.46,102.425,102.45,118600000.0
2008-08-05 12:38:00,102.45,102.45,102.405,102.42,130600000.0
2008-08-05 12:39:00,102.41,102.41,102.375,102.395,288500000.0
2008-08-05 12:40:00,102.395,102.41,102.38,102.385,314600000.0
2008-08-05 12:41:00,102.4,102.4,102.375,102.4,125800000.0
2008-08-05 12:42:00,102.4,102.42,102.39,102.41,252500000.0
2008-08-05 12:43:00,102.41,102.43,102.41,102.41,58400000.0
2008-08-05 12:44:00,102.41,102.42,102.405,102.41,133000000.0
2008-08-05 12:45:00,102.41,102.41,102.39,102.39,169300000.0
2008-08-05 12:46:00,102.39,102.4,102.385,102.39,51700000.0
2008-08-05 12:47:00,102.38,102.38,102.35,102.37,135400000.0
2008-08-05 12:48:00,102.37,102.37,102.345,102.37,103100000.0
2008-08-05 12:49:00,102.37,102.38,102.36,102.37,123300000.0
2008-08-05 12:50:00,102.37,102.39,102.36,102.38,264200000.0
2008-08-05 12:51:00,102.38,102.41,102.38,102.4,93200000.0
2008-08-05 12:52:00,102.4,102.42,102.4,102.41,117300000.0
2008-08-05 12:53:00,102.41,102.43,102.41,102.42,147400000.0
2008-08-05 12:54:00,102.42,102.43,102.405,102.42,151900000.0
2008-08-05 12:55:00,102.42,102.43,102.4,102.4,114200000.0
2008-08-05 12:56:00,102.4,102.4,102.38,102.38,101700000.0
2008-08-05 12:57:00,102.38,102.39,102.375,102.38,87200000.0
2008-08-05 12:58:00,102.38,102.39,102.38,102.38,47700000.0
2008-08-05 12:59:00,102.39,102.39,102.38,102.38,20200000.0
2008-08-05 13:00:00,102.38,102.395,102.375,102.38,86500000.0
2008-08-05 13:01:00,102.38,102.39,102.355,102.37,148200000.0
2008-08-05 13:02:00,102.365,102.37,102.34,102.35,97900000.0
2008-08-05 13:03:00,102.36,102.36,102.35,102.35,33000000.0
2008-08-05 13:04:00,102.35,102.36,102.35,102.36,40200000.0
2008-08-05 13:05:00,102.36,102.36,102.34,102.35,77800000.0
2008-08-05 13:06:00,102.35,102.38,102.35,102.38,140500000.0
2008-08-05 13:07:00,102.38,102.39,102.38,102.38,87600000.0
2008-08-05 13:08:00,102.375,102.39,102.35,102.36,178300000.0
2008-08-05 13:09:00,102.36,102.37,102.35,102.37,165300000.0
2008-08-05 13:10:00,102.37,102.37,102.33,102.33,79000000.0
2008-08-05 13:11:00,102.33,102.35,102.29,102.31,150500000.0
2008-08-05 13:12:00,102.31,102.33,102.285,102.3,128700000.0
2008-08-05 13:13:00,102.295,102.31,102.29,102.3,151100000.0
2008-08-05 13:14:00,102.3,102.31,102.27,102.28,120200000.0
2008-08-05 13:15:00,102.27,102.31,102.26,102.3,195000000.0
2008-08-05 13:16:00,102.3,102.32,102.29,102.3,176000000.0
2008-08-05 13:17:00,102.31,102.33,102.3,102.32,156400000.0
2008-08-05 13:18:00,102.32,102.34,102.32,102.34,69700000.0
2008-08-05 13:19:00,102.34,102.35,102.33,102.33,63900000.0
2008-08-05 13:20:00,102.33,102.34,102.27,102.28,131900000.0
2008-08-05 13:21:00,102.27,102.32,102.27,102.31,147000000.0
2008-08-05 13:22:00,102.31,102.31,102.25,102.25,143000000.0
2008-08-05 13:23:00,102.24,102.27,102.22,102.26,193500000.0
2008-08-05 13:24:00,102.26,102.3,102.25,102.3,95200000.0
2008-08-05 13:25:00,102.3,102.31,102.255,102.26,120000000.0
2008-08-05 13:26:00,102.26,102.29,102.26,102.29,78600000.0
2008-08-05 13:27:00,102.29,102.33,102.285,102.29,122500000.0
2008-08-05 13:28:00,102.29,102.32,102.285,102.29,295500000.0
2008-08-05 13:29:00,102.29,102.33,102.28,102.31,102100000.0
2008-08-05 13:30:00,102.31,102.34,102.3,102.33,94800000.0
2008-08-05 13:31:00,102.33,102.35,102.325,102.325,211700000.0
2008-08-05 13:32:00,102.325,102.37,102.32,102.36,285600000.0
2008-08-05 13:33:00,102.35,102.36,102.33,102.34,291100000.0
2008-08-05 13:34:00,102.34,102.36,102.315,102.335,392700000.0
2008-08-05 13:35:00,102.335,102.37,102.32,102.35,278700000.0
2008-08-05 13:36:00,102.35,102.35,102.32,102.33,292300000.0
2008-08-05 13:37:00,102.34,102.4,102.34,102.38,182400000.0
2008-08-05 13:38:00,102.38,102.4,102.38,102.385,312500000.0
2008-08-05 13:39:00,102.39,102.39,102.325,102.33,451800000.0
2008-08-05 13:40:00,102.33,102.33,102.315,102.325,226500000.0
2008-08-05 13:41:00,102.33,102.34,102.31,102.33,368600000.0
2008-08-05 13:42:00,102.34,102.34,102.32,102.33,114000000.0
2008-08-05 13:43:00,102.33,102.34,102.3,102.34,205500000.0
2008-08-05 13:44:00,102.34,102.35,102.32,102.34,120600000.0
2008-08-05 13:45:00,102.34,102.36,102.32,102.36,152500000.0
2008-08-05 13:46:00,102.37,102.4,102.345,102.35,280500000.0
2008-08-05 13:47:00,102.35,102.37,102.34,102.35,189700000.0
2008-08-05 13:48:00,102.36,102.375,102.35,102.36,170700000.0
2008-08-05 13:49:00,102.36,102.37,102.35,102.37,100600000.0
2008-08-05 13:50:00,102.37,102.37,102.345,102.37,100100000.0
2008-08-05 13:51:00,102.37,102.38,102.36,102.37,189200000.0
2008-08-05 13:52:00,102.37,102.38,102.36,102.37,112600000.0
2008-08-05 13:53:00,102.37,102.37,102.355,102.36,190300000.0
2008-08-05 13:54:00,102.37,102.38,102.36,102.37,114400000.0
2008-08-05 13:55:00,102.37,102.37,102.36,102.37,97500000.0
2008-08-05 13:56:00,102.37,102.42,102.37,102.41,248800000.0
2008-08-05 13:57:00,102.42,102.43,102.4,102.42,186900000.0
2008-08-05 13:58:00,102.415,102.42,102.38,102.4,241800000.0
2008-08-05 13:59:00,102.4,102.43,102.39,102.43,149600000.0
2008-08-05 14:00:00,102.43,102.44,102.415,102.42,157700000.0
2008-08-05 14:01:00,102.43,102.43,102.38,102.415,270900000.0
2008-08-05 14:02:00,102.42,102.46,102.41,102.45,188500000.0
2008-08-05 14:03:00,102.45,102.46,102.43,102.435,133100000.0
2008-08-05 14:04:00,102.43,102.43,102.4,102.4,160500000.0
2008-08-05 14:05:00,102.4,102.43,102.4,102.42,134300000.0
2008-08-05 14:06:00,102.42,102.43,102.4,102.4,92400000.0
2008-08-05 14:07:00,102.4,102.42,102.4,102.4,101800000.0
2008-08-05 14:08:00,102.4,102.44,102.4,102.43,145800000.0
2008-08-05 14:09:00,102.42,102.44,102.41,102.42,110500000.0
2008-08-05 14:10:00,102.41,102.42,102.4,102.42,131200000.0
2008-08-05 14:11:00,102.43,102.43,102.41,102.42,106000000.0
2008-08-05 14:12:00,102.42,102.43,102.4,102.42,113400000.0
2008-08-05 14:13:00,102.42,102.43,102.42,102.43,121900000.0
2008-08-05 14:14:00,102.43,102.44,102.42,102.42,102500000.0
2008-08-05 14:15:00,102.42,102.43,102.42,102.42,69000000.0
2008-08-05 14:16:00,102.42,102.43,102.41,102.42,193400000.0
2008-08-05 14:17:00,102.42,102.44,102.41,102.43,75600000.0
2008-08-05 14:18:00,102.43,102.44,102.41,102.43,269400000.0
2008-08-05 14:19:00,102.43,102.44,102.41,102.42,261900000.0
2008-08-05 14:20:00,102.41,102.43,102.4,102.42,235300000.0
2008-08-05 14:21:00,102.415,102.44,102.41,102.42,140900000.0
2008-08-05 14:22:00,102.42,102.42,102.4,102.4,90000000.0
2008-08-05 14:23:00,102.4,102.41,102.39,102.4,87000000.0
2008-08-05 14:24:00,102.4,102.4,102.37,102.37,227200000.0
2008-08-05 14:25:00,102.37,102.37,102.34,102.35,137900000.0
2008-08-05 14:26:00,102.35,102.38,102.35,102.36,137100000.0
2008-08-05 14:27:00,102.36,102.36,102.35,102.36,113500000.0
2008-08-05 14:28:00,102.355,102.36,102.355,102.36,159200000.0
2008-08-05 14:29:00,102.36,102.4,102.355,102.4,271500000.0
2008-08-05 14:30:00,102.4,102.41,102.38,102.39,260000000.0
2008-08-05 14:31:00,102.39,102.4,102.39,102.4,103900000.0
2008-08-05 14:32:00,102.4,102.45,102.39,102.45,169200000.0
2008-08-05 14:33:00,102.45,102.47,102.45,102.465,170300000.0
2008-08-05 14:34:00,102.46,102.49,102.45,102.46,388700000.0
2008-08-05 14:35:00,102.46,102.48,102.45,102.455,480200000.0
2008-08-05 14:36:00,102.455,102.47,102.45,102.45,189400000.0
2008-08-05 14:37:00,102.45,102.46,102.44,102.45,166300000.0
2008-08-05 14:38:00,102.45,102.46,102.435,102.46,154800000.0
2008-08-05 14:39:00,102.46,102.465,102.44,102.45,141200000.0
2008-08-05 14:40:00,102.45,102.46,102.44,102.46,153300000.0
2008-08-05 14:41:00,102.46,102.48,102.45,102.46,213100000.0
2008-08-05 14:42:00,102.47,102.48,102.455,102.47,308500000.0
2008-08-05 14:43:00,102.47,102.48,102.455,102.46,114200000.0
2008-08-05 14:44:00,102.47,102.48,102.46,102.47,127200000.0
2008-08-05 14:45:00,102.465,102.47,102.45,102.45,119700000.0
2008-08-05 14:46:00,102.45,102.45,102.44,102.44,90400000.0
2008-08-05 14:47:00,102.44,102.45,102.43,102.44,122600000.0
2008-08-05 14:48:00,102.44,102.45,102.43,102.44,98900000.0
2008-08-05 14:49:00,102.435,102.45,102.43,102.45,157700000.0
2008-08-05 14:50:00,102.44,102.48,102.44,102.48,73100000.0
2008-08-05 14:51:00,102.47,102.48,102.46,102.47,101300000.0
2008-08-05 14:52:00,102.47,102.47,102.46,102.46,251500000.0
2008-08-05 14:53:00,102.46,102.465,102.44,102.46,223400000.0
2008-08-05 14:54:00,102.45,102.45,102.43,102.43,62000000.0
2008-08-05 14:55:00,102.43,102.44,102.41,102.41,192500000.0
2008-08-05 14:56:00,102.41,102.43,102.405,102.41,175800000.0
2008-08-05 14:57:00,102.41,102.44,102.41,102.44,264500000.0
2008-08-05 14:58:00,102.44,102.44,102.42,102.44,163600000.0
2008-08-05 14:59:00,102.44,102.45,102.43,102.45,111000000.0
2008-08-05 15:00:00,102.45,102.47,102.44,102.46,167100000.0
2008-08-05 15:01:00,102.46,102.47,102.45,102.45,138800000.0
2008-08-05 15:02:00,102.45,102.465,102.45,102.455,157400000.0
2008-08-05 15:03:00,102.455,102.49,102.455,102.48,221000000.0
2008-08-05 15:04:00,102.49,102.49,102.47,102.48,97700000.0
2008-08-05 15:05:00,102.48,102.49,102.48,102.48,199800000.0
2008-08-05 15:06:00,102.48,102.51,102.48,102.51,76500000.0
2008-08-05 15:07:00,102.51,102.51,102.49,102.49,133100000.0
2008-08-05 15:08:00,102.49,102.51,102.48,102.5,123300000.0
2008-08-05 15:09:00,102.5,102.52,102.5,102.51,116100000.0
2008-08-05 15:10:00,102.52,102.52,102.485,102.49,90200000.0
2008-08-05 15:11:00,102.49,102.5,102.49,102.5,90600000.0
2008-08-05 15:12:00,102.5,102.5,102.49,102.495,121200000.0
2008-08-05 15:13:00,102.495,102.5,102.47,102.485,119300000.0
2008-08-05 15:14:00,102.5,102.51,102.48,102.51,105600000.0
2008-08-05 15:15:00,102.52,102.53,102.51,102.52,179500000.0
2008-08-05 15:16:00,102.52,102.53,102.51,102.52,162900000.0
2008-08-05 15:17:00,102.515,102.52,102.5,102.52,166600000.0
2008-08-05 15:18:00,102.52,102.54,102.51,102.51,160000000.0
2008-08-05 15:19:00,102.51,102.53,102.51,102.53,95900000.0
2008-08-05 15:20:00,102.53,102.55,102.52,102.55,81200000.0
2008-08-05 15:21:00,102.54,102.55,102.535,102.54,94000000.0
2008-08-05 15:22:00,102.54,102.55,102.52,102.54,158900000.0
2008-08-05 15:23:00,102.54,102.56,102.535,102.55,119800000.0
2008-08-05 15:24:00,102.56,102.57,102.55,102.55,118500000.0
2008-08-05 15:25:00,102.55,102.56,102.535,102.54,134600000.0
2008-08-05 15:26:00,102.53,102.55,102.525,102.54,133100000.0
2008-08-05 15:27:00,102.54,102.55,102.53,102.55,86000000.0
2008-08-05 15:28:00,102.55,102.57,102.55,102.56,86400000.0
2008-08-05 15:29:00,102.56,102.57,102.55,102.56,85600000.0
2008-08-05 15:30:00,102.56,102.58,102.56,102.58,220100000.0
2008-08-05 15:31:00,102.58,102.59,102.57,102.57,26800000.0
2008-08-05 15:32:00,102.57,102.58,102.56,102.58,89000000.0
2008-08-05 15:33:00,102.58,102.58,102.56,102.58,108300000.0
2008-08-05 15:34:00,102.58,102.61,102.58,102.6,84400000.0
2008-08-05 15:35:00,102.6,102.6,102.59,102.6,73200000.0
2008-08-05 15:36:00,102.6,102.62,102.6,102.61,88100000.0
2008-08-05 15:37:00,102.61,102.62,102.6,102.62,79200000.0
2008-08-05 15:38:00,102.63,102.63,102.6,102.6,104700000.0
2008-08-05 15:39:00,102.6,102.62,102.585,102.6,232500000.0
2008-08-05 15:40:00,102.6,102.62,102.59,102.61,98000000.0
2008-08-05 15:41:00,102.62,102.64,102.6,102.62,86300000.0
2008-08-05 15:42:00,102.62,102.64,102.61,102.63,84500000.0
2008-08-05 15:43:00,102.63,102.63,102.62,102.63,71300000.0
2008-08-05 15:44:00,102.63,102.64,102.61,102.63,81500000.0
2008-08-05 15:45:00,102.63,102.64,102.62,102.63,61700000.0
2008-08-05 15:46:00,102.63,102.64,102.6,102.6,125800000.0
2008-08-05 15:47:00,102.6,102.62,102.59,102.59,114300000.0
2008-08-05 15:48:00,102.59,102.61,102.59,102.6,76700000.0
2008-08-05 15:49:00,102.6,102.62,102.6,102.61,71000000.0
2008-08-05 15:50:00,102.61,102.63,102.58,102.6,158100000.0
2008-08-05 15:51:00,102.59,102.6,102.58,102.59,135900000.0
2008-08-05 15:52:00,102.58,102.62,102.58,102.6,151300000.0
2008-08-05 15:53:00,102.61,102.61,102.59,102.6,119900000.0
2008-08-05 15:54:00,102.6,102.62,102.6,102.62,66300000.0
2008-08-05 15:55:00,102.61,102.61,102.6,102.61,57500000.0
2008-08-05 15:56:00,102.61,102.61,102.57,102.59,151500000.0
2008-08-05 15:57:00,102.59,102.6,102.58,102.6,120700000.0
2008-08-05 15:58:00,102.6,102.61,102.585,102.585,83700000.0
2008-08-05 15:59:00,102.585,102.61,102.585,102.6,166500000.0
2008-08-05 16:00:00,102.595,102.645,102.57,102.59,180700000.0
2008-08-05 16:01:00,102.59,102.6,102.56,102.59,306100000.0
2008-08-05 16:02:00,102.59,102.62,102.58,102.62,186700000.0
2008-08-05 16:03:00,102.62,102.63,102.6,102.6,138500000.0
2008-08-05 16:04:00,102.6,102.61,102.58,102.59,230600000.0
2008-08-05 16:05:00,102.59,102.6,102.58,102.59,220200000.0
2008-08-05 16:06:00,102.59,102.61,102.59,102.59,130900000.0
2008-08-05 16:07:00,102.59,102.6,102.57,102.58,173200000.0
2008-08-05 16:08:00,102.58,102.6,102.57,102.59,102000000.0
2008-08-05 16:09:00,102.59,102.6,102.56,102.57,148400000.0
2008-08-05 16:10:00,102.57,102.59,102.555,102.57,171500000.0
2008-08-05 16:11:00,102.565,102.59,102.565,102.58,150100000.0
2008-08-05 16:12:00,102.58,102.59,102.56,102.56,104300000.0
2008-08-05 16:13:00,102.56,102.57,102.545,102.55,125100000.0
2008-08-05 16:14:00,102.55,102.57,102.55,102.56,98700000.0
2008-08-05 16:15:00,102.56,102.59,102.56,102.57,194000000.0
2008-08-05 16:16:00,102.57,102.58,102.56,102.57,177000000.0
2008-08-05 16:17:00,102.56,102.585,102.55,102.56,159800000.0
2008-08-05 16:18:00,102.56,102.58,102.56,102.58,84600000.0
2008-08-05 16:19:00,102.585,102.59,102.56,102.56,135500000.0
2008-08-05 16:20:00,102.56,102.585,102.555,102.57,177400000.0
2008-08-05 16:21:00,102.56,102.57,102.535,102.55,184300000.0
2008-08-05 16:22:00,102.55,102.58,102.54,102.58,166500000.0
2008-08-05 16:23:00,102.58,102.58,102.54,102.54,128000000.0
2008-08-05 16:24:00,102.54,102.56,102.535,102.55,152100000.0
2008-08-05 16:25:00,102.55,102.58,102.545,102.56,147900000.0
2008-08-05 16:26:00,102.56,102.58,102.55,102.56,162600000.0
2008-08-05 16:27:00,102.56,102.57,102.55,102.57,79300000.0
2008-08-05 16:28:00,102.57,102.61,102.55,102.6,232400000.0
2008-08-05 16:29:00,102.6,102.61,102.585,102.6,216300000.0
2008-08-05 16:30:00,102.59,102.6,102.57,102.57,156000000.0
2008-08-05 16:31:00,102.585,102.585,102.555,102.565,149400000.0
2008-08-05 16:32:00,102.57,102.585,102.55,102.57,131500000.0
2008-08-05 16:33:00,102.57,102.6,102.57,102.57,169600000.0
2008-08-05 16:34:00,102.57,102.58,102.55,102.56,129400000.0
2008-08-05 16:35:00,102.56,102.57,102.54,102.56,124200000.0
2008-08-05 16:36:00,102.55,102.56,102.54,102.54,104600000.0
2008-08-05 16:37:00,102.54,102.55,102.525,102.54,195400000.0
2008-08-05 16:38:00,102.53,102.55,102.52,102.52,204800000.0
2008-08-05 16:39:00,102.52,102.54,102.51,102.525,148300000.0
2008-08-05 16:40:00,102.525,102.56,102.52,102.55,147100000.0
2008-08-05 16:41:00,102.55,102.56,102.515,102.53,129600000.0
2008-08-05 16:42:00,102.53,102.54,102.49,102.52,124600000.0
2008-08-05 16:43:00,102.52,102.54,102.5,102.54,123400000.0
2008-08-05 16:44:00,102.54,102.54,102.5,102.5,133700000.0
2008-08-05 16:45:00,102.5,102.52,102.495,102.51,66000000.0
2008-08-05 16:46:00,102.51,102.52,102.5,102.51,65300000.0
2008-08-05 16:47:00,102.51,102.54,102.5,102.535,133000000.0
2008-08-05 16:48:00,102.53,102.54,102.52,102.54,52000000.0
2008-08-05 16:49:00,102.52,102.54,102.51,102.535,84300000.0
2008-08-05 16:50:00,102.54,102.54,102.52,102.52,55200000.0
2008-08-05 16:51:00,102.52,102.52,102.47,102.48,105100000.0
2008-08-05 16:52:00,102.48,102.53,102.48,102.51,153500000.0
2008-08-05 16:53:00,102.51,102.54,102.5,102.54,204900000.0
2008-08-05 16:54:00,102.53,102.57,102.53,102.54,154200000.0
2008-08-05 16:55:00,102.54,102.56,102.54,102.55,95900000.0
2008-08-05 16:56:00,102.55,102.56,102.535,102.55,101600000.0
2008-08-05 16:57:00,102.55,102.57,102.54,102.57,139500000.0
2008-08-05 16:58:00,102.57,102.58,102.56,102.56,79200000.0
2008-08-05 16:59:00,102.56,102.58,102.545,102.56,198600000.0
2008-08-05 17:00:00,102.56,102.58,102.555,102.57,271900000.0
2008-08-05 17:01:00,102.56,102.57,102.55,102.55,133600000.0
2008-08-05 17:02:00,102.56,102.56,102.545,102.55,139100000.0
2008-08-05 17:03:00,102.55,102.56,102.51,102.52,242400000.0
2008-08-05 17:04:00,102.53,102.55,102.5,102.5,208300000.0
2008-08-05 17:05:00,102.5,102.52,102.49,102.51,183200000.0
2008-08-05 17:06:00,102.51,102.52,102.5,102.52,129300000.0
2008-08-05 17:07:00,102.51,102.54,102.51,102.54,148300000.0
2008-08-05 17:08:00,102.54,102.555,102.53,102.55,84600000.0
2008-08-05 17:09:00,102.55,102.55,102.48,102.49,258300000.0
2008-08-05 17:10:00,102.49,102.52,102.47,102.5,142600000.0
2008-08-05 17:11:00,102.5,102.51,102.49,102.49,121400000.0
2008-08-05 17:12:00,102.49,102.5,102.48,102.49,144300000.0
2008-08-05 17:13:00,102.49,102.51,102.48,102.5,57400000.0
2008-08-05 17:14:00,102.5,102.51,102.48,102.49,73700000.0
2008-08-05 17:15:00,102.49,102.51,102.48,102.49,88200000.0
2008-08-05 17:16:00,102.49,102.52,102.49,102.51,123400000.0
2008-08-05 17:17:00,102.51,102.52,102.51,102.51,78200000.0
2008-08-05 17:18:00,102.51,102.51,102.49,102.51,117100000.0
2008-08-05 17:19:00,102.5,102.51,102.49,102.5,101700000.0
2008-08-05 17:20:00,102.5,102.52,102.485,102.51,118000000.0
2008-08-05 17:21:00,102.51,102.52,102.49,102.49,100600000.0
2008-08-05 17:22:00,102.49,102.5,102.47,102.48,193100000.0
2008-08-05 17:23:00,102.49,102.51,102.48,102.5,219800000.0
2008-08-05 17:24:00,102.5,102.51,102.475,102.49,220500000.0
2008-08-05 17:25:00,102.49,102.49,102.48,102.49,44600000.0
2008-08-05 17:26:00,102.49,102.51,102.48,102.5,78700000.0
2008-08-05 17:27:00,102.5,102.5,102.47,102.49,161100000.0
2008-08-05 17:28:00,102.49,102.51,102.485,102.5,77700000.0
2008-08-05 17:29:00,102.5,102.5,102.49,102.49,55800000.0
2008-08-05 17:30:00,102.49,102.495,102.46,102.48,214400000.0
2008-08-05 17:31:00,102.485,102.52,102.485,102.51,183200000.0
2008-08-05 17:32:00,102.51,102.52,102.49,102.51,185500000.0
2008-08-05 17:33:00,102.51,102.54,102.51,102.53,147700000.0
2008-08-05 17:34:00,102.53,102.54,102.52,102.53,159000000.0
2008-08-05 17:35:00,102.53,102.54,102.51,102.535,264400000.0
2008-08-05 17:36:00,102.555,102.57,102.53,102.545,284000000.0
2008-08-05 17:37:00,102.54,102.56,102.53,102.545,247800000.0
2008-08-05 17:38:00,102.545,102.56,102.535,102.54,295400000.0
2008-08-05 17:39:00,102.54,102.56,102.535,102.55,279700000.0
2008-08-05 17:40:00,102.55,102.55,102.54,102.55,83500000.0
2008-08-05 17:41:00,102.55,102.55,102.52,102.53,194200000.0
2008-08-05 17:42:00,102.53,102.55,102.515,102.54,296100000.0
2008-08-05 17:43:00,102.54,102.56,102.535,102.54,196600000.0
2008-08-05 17:44:00,102.54,102.54,102.5,102.52,320200000.0
2008-08-05 17:45:00,102.52,102.53,102.5,102.5,237300000.0
2008-08-05 17:46:00,102.5,102.5,102.49,102.5,142000000.0
2008-08-05 17:47:00,102.5,102.51,102.47,102.48,166500000.0
2008-08-05 17:48:00,102.49,102.52,102.48,102.51,117300000.0
2008-08-05 17:49:00,102.52,102.55,102.51,102.55,211800000.0
2008-08-05 17:50:00,102.55,102.57,102.53,102.56,167100000.0
2008-08-05 17:51:00,102.57,102.58,102.55,102.57,181300000.0
2008-08-05 17:52:00,102.58,102.58,102.57,102.57,66300000.0
2008-08-05 17:53:00,102.56,102.6,102.555,102.58,98900000.0
2008-08-05 17:54:00,102.58,102.63,102.57,102.62,65100000.0
2008-08-05 17:55:00,102.62,102.62,102.61,102.61,39700000.0
2008-08-05 17:56:00,102.61,102.62,102.6,102.61,78500000.0
2008-08-05 17:57:00,102.61,102.62,102.58,102.58,62000000.0
2008-08-05 17:58:00,102.58,102.59,102.58,102.59,60800000.0
2008-08-05 17:59:00,102.59,102.59,102.57,102.57,136900000.0
2008-08-05 18:00:00,102.58,102.59,102.57,102.58,69600000.0
2008-08-05 18:01:00,102.59,102.62,102.59,102.595,58400000.0
2008-08-05 18:02:00,102.59,102.61,102.58,102.6,55700000.0
2008-08-05 18:03:00,102.6,102.6,102.57,102.58,75100000.0
2008-08-05 18:04:00,102.58,102.64,102.57,102.63,134600000.0
2008-08-05 18:05:00,102.62,102.64,102.62,102.64,53900000.0
2008-08-05 18:06:00,102.64,102.64,102.61,102.62,58800000.0
2008-08-05 18:07:00,102.625,102.63,102.6,102.6,199200000.0
2008-08-05 18:08:00,102.6,102.6,102.57,102.58,124500000.0
2008-08-05 18:09:00,102.58,102.59,102.57,102.57,66300000.0
2008-08-05 18:10:00,102.57,102.59,102.565,102.57,168500000.0
2008-08-05 18:11:00,102.57,102.57,102.55,102.56,155900000.0
2008-08-05 18:12:00,102.56,102.565,102.535,102.55,170000000.0
2008-08-05 18:13:00,102.55,102.57,102.54,102.57,81200000.0
2008-08-05 18:14:00,102.57,102.57,102.54,102.55,43200000.0
2008-08-05 18:15:00,102.55,102.57,102.535,102.56,73800000.0
2008-08-05 18:16:00,102.56,102.56,102.54,102.55,90900000.0
2008-08-05 18:17:00,102.55,102.59,102.55,102.59,171300000.0
2008-08-05 18:18:00,102.595,102.6,102.585,102.6,76300000.0
2008-08-05 18:19:00,102.6,102.61,102.585,102.59,79500000.0
2008-08-05 18:20:00,102.59,102.655,102.59,102.63,184000000.0
2008-08-05 18:21:00,102.64,102.64,102.59,102.61,277500000.0
2008-08-05 18:22:00,102.61,102.63,102.595,102.605,213600000.0
2008-08-05 18:23:00,102.615,102.63,102.6,102.62,127800000.0
2008-08-05 18:24:00,102.62,102.625,102.6,102.61,195700000.0
2008-08-05 18:25:00,102.61,102.63,102.61,102.63,84600000.0
2008-08-05 18:26:00,102.62,102.63,102.61,102.625,58200000.0
2008-08-05 18:27:00,102.625,102.625,102.61,102.62,114800000.0
2008-08-05 18:28:00,102.625,102.67,102.62,102.66,130400000.0
2008-08-05 18:29:00,102.66,102.66,102.65,102.66,53400000.0
2008-08-05 18:30:00,102.66,102.66,102.63,102.63,150400000.0
2008-08-05 18:31:00,102.64,102.64,102.62,102.63,79700000.0
2008-08-05 18:32:00,102.63,102.63,102.615,102.62,126500000.0
2008-08-05 18:33:00,102.62,102.62,102.61,102.62,79000000.0
2008-08-05 18:34:00,102.62,102.62,102.61,102.61,122400000.0
2008-08-05 18:35:00,102.61,102.62,102.61,102.61,57900000.0
2008-08-05 18:36:00,102.62,102.62,102.6,102.61,45700000.0
2008-08-05 18:37:00,102.61,102.62,102.59,102.6,83700000.0
2008-08-05 18:38:00,102.61,102.61,102.6,102.61,22500000.0
2008-08-05 18:39:00,102.61,102.62,102.6,102.61,78000000.0
2008-08-05 18:40:00,102.61,102.62,102.6,102.61,156600000.0
2008-08-05 18:41:00,102.61,102.63,102.61,102.63,51000000.0
2008-08-05 18:42:00,102.63,102.63,102.62,102.63,23700000.0
2008-08-05 18:43:00,102.63,102.63,102.62,102.63,36400000.0
2008-08-05 18:44:00,102.63,102.65,102.63,102.64,106100000.0
2008-08-05 18:45:00,102.64,102.64,102.63,102.63,57600000.0
2008-08-05 18:46:00,102.63,102.64,102.63,102.64,83300000.0
2008-08-05 18:47:00,102.64,102.65,102.63,102.64,68200000.0
2008-08-05 18:48:00,102.64,102.66,102.64,102.65,50000000.0
2008-08-05 18:49:00,102.65,102.65,102.63,102.63,38200000.0
2008-08-05 18:50:00,102.63,102.63,102.62,102.62,36900000.0
2008-08-05 18:51:00,102.62,102.63,102.62,102.63,29500000.0
2008-08-05 18:52:00,102.63,102.66,102.62,102.66,56600000.0
2008-08-05 18:53:00,102.66,102.66,102.63,102.64,64400000.0
2008-08-05 18:54:00,102.64,102.66,102.64,102.65,64900000.0
2008-08-05 18:55:00,102.65,102.66,102.64,102.65,92000000.0
2008-08-05 18:56:00,102.635,102.66,102.635,102.66,60900000.0
2008-08-05 18:57:00,102.635,102.68,102.635,102.66,106100000.0
2008-08-05 18:58:00,102.66,102.68,102.66,102.68,31800000.0
2008-08-05 18:59:00,102.67,102.69,102.67,102.68,33400000.0
2008-08-05 19:00:00,102.68,102.68,102.67,102.68,58200000.0
2008-08-05 19:01:00,102.68,102.69,102.67,102.69,76400000.0
2008-08-05 19:02:00,102.69,102.695,102.68,102.69,30400000.0
2008-08-05 19:03:00,102.69,102.7,102.68,102.69,42800000.0
2008-08-05 19:04:00,102.7,102.7,102.69,102.69,49400000.0
2008-08-05 19:05:00,102.69,102.71,102.69,102.69,65600000.0
2008-08-05 19:06:00,102.69,102.69,102.69,102.69,39600000.0
2008-08-05 19:07:00,102.69,102.72,102.69,102.72,163400000.0
2008-08-05 19:08:00,102.72,102.72,102.7,102.7,35000000.0
2008-08-05 19:09:00,102.7,102.71,102.69,102.69,55300000.0
2008-08-05 19:10:00,102.69,102.71,102.69,102.7,71000000.0
2008-08-05 19:11:00,102.69,102.71,102.69,102.7,81600000.0
2008-08-05 19:12:00,102.7,102.71,102.7,102.71,49900000.0
2008-08-05 19:13:00,102.71,102.71,102.7,102.7,53100000.0
2008-08-05 19:14:00,102.71,102.72,102.7,102.7,45300000.0
2008-08-05 19:15:00,102.71,102.72,102.7,102.71,107100000.0
2008-08-05 19:16:00,102.71,102.71,102.7,102.7,48100000.0
2008-08-05 19:17:00,102.7,102.72,102.7,102.72,77300000.0
2008-08-05 19:18:00,102.71,102.73,102.71,102.72,26800000.0
2008-08-05 19:19:00,102.72,102.72,102.7,102.71,55100000.0
2008-08-05 19:20:00,102.71,102.71,102.7,102.71,103700000.0
2008-08-05 19:21:00,102.71,102.71,102.71,102.71,13000000.0
2008-08-05 19:22:00,102.71,102.71,102.7,102.7,27700000.0
2008-08-05 19:23:00,102.7,102.7,102.69,102.69,38300000.0
2008-08-05 19:24:00,102.69,102.69,102.67,102.68,70900000.0
2008-08-05 19:25:00,102.67,102.68,102.67,102.67,36200000.0
2008-08-05 19:26:00,102.68,102.69,102.665,102.68,73100000.0
2008-08-05 19:27:00,102.68,102.7,102.67,102.68,67900000.0
2008-08-05 19:28:00,102.69,102.7,102.68,102.69,145300000.0
2008-08-05 19:29:00,102.69,102.7,102.69,102.69,39900000.0
2008-08-05 19:30:00,102.69,102.7,102.69,102.7,79700000.0
2008-08-05 19:31:00,102.7,102.7,102.69,102.69,23200000.0
2008-08-05 19:32:00,102.69,102.7,102.69,102.69,12900000.0
2008-08-05 19:33:00,102.69,102.71,102.69,102.69,45300000.0
2008-08-05 19:34:00,102.69,102.71,102.69,102.71,80900000.0
2008-08-05 19:35:00,102.71,102.71,102.7,102.7,30000000.0
2008-08-05 19:36:00,102.7,102.74,102.7,102.72,143200000.0
2008-08-05 19:37:00,102.73,102.74,102.69,102.7,120500000.0
2008-08-05 19:38:00,102.7,102.7,102.69,102.69,133400000.0
2008-08-05 19:39:00,102.69,102.7,102.68,102.68,130800000.0
2008-08-05 19:40:00,102.68,102.68,102.66,102.665,143200000.0
2008-08-05 19:41:00,102.665,102.7,102.665,102.68,120900000.0
2008-08-05 19:42:00,102.69,102.69,102.64,102.655,215200000.0
2008-08-05 19:43:00,102.65,102.66,102.64,102.66,185200000.0
2008-08-05 19:44:00,102.66,102.66,102.63,102.65,227800000.0
2008-08-05 19:45:00,102.65,102.66,102.645,102.65,286400000.0
2008-08-05 19:46:00,102.65,102.665,102.645,102.66,150400000.0
2008-08-05 19:47:00,102.66,102.67,102.65,102.65,97200000.0
2008-08-05 19:48:00,102.65,102.655,102.635,102.655,171400000.0
2008-08-05 19:49:00,102.645,102.68,102.64,102.67,132100000.0
2008-08-05 19:50:00,102.67,102.67,102.65,102.66,108300000.0
2008-08-05 19:51:00,102.67,102.67,102.66,102.67,86300000.0
2008-08-05 19:52:00,102.67,102.68,102.645,102.645,158200000.0
2008-08-05 19:53:00,102.66,102.665,102.64,102.66,430300000.0
2008-08-05 19:54:00,102.66,102.675,102.66,102.67,159200000.0
2008-08-05 19:55:00,102.665,102.69,102.665,102.68,134400000.0
2008-08-05 19:56:00,102.68,102.68,102.66,102.67,77200000.0
2008-08-05 19:57:00,102.67,102.685,102.66,102.67,192000000.0
2008-08-05 19:58:00,102.67,102.68,102.66,102.66,92500000.0
2008-08-05 19:59:00,102.66,102.69,102.66,102.69,164000000.0
2008-08-05 20:00:00,102.69,102.69,102.655,102.655,160100000.0
2008-08-05 20:01:00,102.655,102.735,102.655,102.71,212400000.0
2008-08-05 20:02:00,102.71,102.78,102.71,102.74,207100000.0
2008-08-05 20:03:00,102.74,102.75,102.735,102.74,145500000.0
2008-08-05 20:04:00,102.74,102.745,102.73,102.73,95500000.0
2008-08-05 20:05:00,102.74,102.74,102.7,102.71,172500000.0
2008-08-05 20:06:00,102.705,102.725,102.7,102.72,160500000.0
2008-08-05 20:07:00,102.72,102.73,102.695,102.7,142300000.0
2008-08-05 20:08:00,102.705,102.75,102.69,102.74,142700000.0
2008-08-05 20:09:00,102.735,102.74,102.695,102.7,215600000.0
2008-08-05 20:10:00,102.71,102.755,102.695,102.73,237400000.0
2008-08-05 20:11:00,102.73,102.74,102.69,102.71,179800000.0
2008-08-05 20:12:00,102.72,102.725,102.67,102.71,188600000.0
2008-08-05 20:13:00,102.715,102.785,102.61,102.765,157900000.0
2008-08-05 20:14:00,102.765,102.86,102.71,102.81,307500000.0
2008-08-05 20:15:00,102.8,102.82,102.69,102.715,272800000.0
2008-08-05 20:16:00,102.715,102.775,102.65,102.695,421899998.0
2008-08-05 20:17:00,102.7,102.75,102.645,102.685,260100000.0
2008-08-05 20:18:00,102.685,102.685,102.635,102.665,268700000.0
2008-08-05 20:19:00,102.665,102.695,102.64,102.66,329600000.0
2008-08-05 20:20:00,102.66,102.685,102.65,102.67,261000000.0
2008-08-05 20:21:00,102.665,102.7,102.655,102.69,370900000.0
2008-08-05 20:22:00,102.69,102.695,102.655,102.68,415100000.0
2008-08-05 20:23:00,102.68,102.68,102.62,102.665,303800000.0
2008-08-05 20:24:00,102.665,102.665,102.615,102.63,260900000.0
2008-08-05 20:25:00,102.64,102.65,102.58,102.58,308400000.0
2008-08-05 20:26:00,102.575,102.64,102.57,102.625,267200000.0
2008-08-05 20:27:00,102.63,102.67,102.62,102.63,415800000.0
2008-08-05 20:28:00,102.625,102.665,102.61,102.65,404200000.0
2008-08-05 20:29:00,102.65,102.66,102.615,102.63,302600000.0
2008-08-05 20:30:00,102.63,102.64,102.6,102.625,321800000.0
2008-08-05 20:31:00,102.625,102.66,102.62,102.65,288700000.0
2008-08-05 20:32:00,102.65,102.66,102.62,102.62,219700000.0
2008-08-05 20:33:00,102.62,102.63,102.585,102.61,324300000.0
2008-08-05 20:34:00,102.61,102.635,102.6,102.62,352700000.0
2008-08-05 20:35:00,102.62,102.65,102.61,102.64,295000000.0
2008-08-05 20:36:00,102.645,102.65,102.59,102.59,351600000.0
2008-08-05 20:37:00,102.59,102.635,102.59,102.615,325200000.0
2008-08-05 20:38:00,102.605,102.62,102.58,102.61,279600000.0
2008-08-05 20:39:00,102.615,102.615,102.59,102.61,280600000.0
2008-08-05 20:40:00,102.6,102.625,102.585,102.59,162800000.0
2008-08-05 20:41:00,102.59,102.61,102.575,102.59,274600000.0
2008-08-05 20:42:00,102.59,102.605,102.565,102.6,276300000.0
2008-08-05 20:43:00,102.59,102.6,102.555,102.555,284900000.0
2008-08-05 20:44:00,102.55,102.575,102.54,102.57,273500000.0
2008-08-05 20:45:00,102.57,102.58,102.56,102.575,327200000.0
2008-08-05 20:46:00,102.58,102.59,102.55,102.55,222600000.0
2008-08-05 20:47:00,102.56,102.61,102.555,102.575,329700000.0
2008-08-05 20:48:00,102.575,102.59,102.555,102.58,209600000.0
2008-08-05 20:49:00,102.58,102.595,102.565,102.58,226400000.0
2008-08-05 20:50:00,102.58,102.62,102.575,102.59,328400000.0
2008-08-05 20:51:00,102.59,102.61,102.585,102.605,225300000.0
2008-08-05 20:52:00,102.605,102.66,102.595,102.65,328000000.0
2008-08-05 20:53:00,102.64,102.655,102.62,102.63,200100000.0
2008-08-05 20:54:00,102.64,102.65,102.61,102.635,274200000.0
2008-08-05 20:55:00,102.635,102.69,102.62,102.67,240700000.0
2008-08-05 20:56:00,102.67,102.69,102.66,102.67,134300000.0
2008-08-05 20:57:00,102.67,102.67,102.65,102.65,150600000.0
2008-08-05 20:58:00,102.65,102.68,102.65,102.68,108000000.0
2008-08-05 20:59:00,102.68,102.685,102.635,102.655,238300000.0
2008-08-05 21:00:00,102.655,102.675,102.64,102.64,163800000.0
2008-08-05 21:01:00,102.64,102.64,102.62,102.63,56500000.0
2008-08-05 21:02:00,102.63,102.64,102.62,102.63,83600000.0
2008-08-05 21:03:00,102.64,102.64,102.63,102.63,68000000.0
2008-08-05 21:04:00,102.63,102.65,102.63,102.645,65300000.0
2008-08-05 21:05:00,102.645,102.645,102.62,102.62,55700000.0
2008-08-05 21:06:00,102.615,102.645,102.61,102.63,109200000.0
2008-08-05 21:07:00,102.64,102.66,102.63,102.64,157700000.0
2008-08-05 21:08:00,102.635,102.665,102.635,102.65,156800000.0
2008-08-05 21:09:00,102.65,102.67,102.64,102.67,127900000.0
2008-08-05 21:10:00,102.67,102.67,102.64,102.66,88100000.0
2008-08-05 21:11:00,102.66,102.68,102.65,102.65,184100000.0
2008-08-05 21:12:00,102.65,102.67,102.645,102.665,199700000.0
2008-08-05 21:13:00,102.67,102.675,102.645,102.65,107500000.0
2008-08-05 21:14:00,102.655,102.66,102.65,102.65,30300000.0
2008-08-05 21:15:00,102.655,102.66,102.625,102.63,61500000.0
2008-08-05 21:16:00,102.63,102.675,102.63,102.645,109600000.0
2008-08-05 21:17:00,102.645,102.65,102.625,102.64,84300000.0
2008-08-05 21:18:00,102.635,102.655,102.63,102.63,51500000.0
2008-08-05 21:19:00,102.64,102.65,102.62,102.64,73200000.0
2008-08-05 21:20:00,102.64,102.68,102.625,102.675,151700000.0
2008-08-05 21:21:00,102.675,102.68,102.66,102.67,63800000.0
2008-08-05 21:22:00,102.67,102.67,102.655,102.66,63800000.0
2008-08-05 21:23:00,102.66,102.665,102.65,102.665,29800000.0
2008-08-05 21:24:00,102.67,102.67,102.65,102.665,69700000.0
2008-08-05 21:25:00,102.66,102.675,102.66,102.67,33100000.0
2008-08-05 21:26:00,102.67,102.67,102.655,102.66,16300000.0
2008-08-05 21:27:00,102.66,102.665,102.63,102.63,76100000.0
2008-08-05 21:28:00,102.62,102.645,102.62,102.645,61200000.0
2008-08-05 21:29:00,102.645,102.67,102.64,102.67,89700000.0
2008-08-05 21:30:00,102.67,102.67,102.65,102.66,45700000.0
2008-08-05 21:31:00,102.66,102.66,102.64,102.65,78600000.0
2008-08-05 21:32:00,102.65,102.65,102.635,102.635,71500000.0
2008-08-05 21:33:00,102.635,102.64,102.635,102.64,26600000.0
2008-08-05 21:34:00,102.64,102.68,102.64,102.67,118000000.0
2008-08-05 21:35:00,102.67,102.68,102.66,102.67,26900000.0
2008-08-05 21:36:00,102.66,102.68,102.655,102.66,145300000.0
2008-08-05 21:37:00,102.67,102.67,102.65,102.67,89500000.0
2008-08-05 21:38:00,102.67,102.695,102.66,102.695,138200000.0
2008-08-05 21:39:00,102.685,102.7,102.655,102.665,170000000.0
2008-08-05 21:40:00,102.67,102.69,102.655,102.67,113100000.0
2008-08-05 21:41:00,102.67,102.69,102.65,102.67,140700000.0
2008-08-05 21:42:00,102.67,102.685,102.66,102.68,123700000.0
2008-08-05 21:43:00,102.68,102.715,102.67,102.715,114300000.0
2008-08-05 21:44:00,102.71,102.72,102.7,102.71,131600000.0
2008-08-05 21:45:00,102.71,102.71,102.7,102.71,89000000.0
2008-08-05 21:46:00,102.71,102.72,102.7,102.7,74100000.0
2008-08-05 21:47:00,102.7,102.71,102.69,102.69,61600000.0
2008-08-05 21:48:00,102.69,102.69,102.67,102.685,46900000.0
2008-08-05 21:49:00,102.68,102.685,102.665,102.68,85600000.0
2008-08-05 21:50:00,102.67,102.69,102.67,102.685,59000000.0
2008-08-05 21:51:00,102.68,102.71,102.67,102.67,132500000.0
2008-08-05 21:52:00,102.67,102.685,102.66,102.685,83300000.0
2008-08-05 21:53:00,102.67,102.68,102.665,102.665,38900000.0
2008-08-05 21:54:00,102.665,102.665,102.62,102.64,119500000.0
2008-08-05 21:55:00,102.64,102.66,102.635,102.65,107000000.0
2008-08-05 21:56:00,102.65,102.675,102.65,102.675,30700000.0
2008-08-05 21:57:00,102.675,102.685,102.66,102.68,98500000.0
2008-08-05 21:58:00,102.68,102.7,102.665,102.7,109800000.0
2008-08-05 21:59:00,102.7,102.705,102.685,102.69,96100000.0
2008-08-05 22:00:00,102.69,102.7,102.68,102.685,55000000.0
2008-08-05 22:01:00,102.69,102.7,102.675,102.69,129900000.0
2008-08-05 22:02:00,102.69,102.7,102.69,102.7,51800000.0
2008-08-05 22:03:00,102.7,102.705,102.685,102.7,44700000.0
2008-08-05 22:04:00,102.705,102.71,102.7,102.7,43400000.0
2008-08-05 22:05:00,102.695,102.7,102.68,102.69,58500000.0
2008-08-05 22:06:00,102.69,102.69,102.675,102.68,33400000.0
2008-08-05 22:07:00,102.68,102.685,102.68,102.68,31800000.0
2008-08-05 22:08:00,102.685,102.7,102.68,102.685,127900000.0
2008-08-05 22:09:00,102.69,102.7,102.685,102.7,62000000.0
2008-08-05 22:10:00,102.69,102.7,102.675,102.675,100300000.0
2008-08-05 22:11:00,102.68,102.7,102.68,102.695,81800000.0
2008-08-05 22:12:00,102.7,102.71,102.68,102.68,42800000.0
2008-08-05 22:13:00,102.705,102.705,102.67,102.68,86300000.0
2008-08-05 22:14:00,102.67,102.69,102.66,102.66,138000000.0
2008-08-05 22:15:00,102.66,102.66,102.655,102.66,34600000.0
2008-08-05 22:16:00,102.67,102.67,102.65,102.65,47100000.0
2008-08-05 22:17:00,102.65,102.685,102.65,102.68,94500000.0
2008-08-05 22:18:00,102.68,102.68,102.665,102.67,56400000.0
2008-08-05 22:19:00,102.67,102.67,102.645,102.66,47600000.0
2008-08-05 22:20:00,102.66,102.675,102.645,102.665,48700000.0
2008-08-05 22:21:00,102.67,102.675,102.67,102.675,10000000.0
2008-08-05 22:22:00,102.67,102.68,102.67,102.68,37000000.0
2008-08-05 22:23:00,102.68,102.68,102.66,102.67,21400000.0
2008-08-05 22:24:00,102.67,102.68,102.655,102.655,113200000.0
2008-08-05 22:25:00,102.66,102.67,102.65,102.655,43700000.0
2008-08-05 22:26:00,102.655,102.67,102.655,102.66,92100000.0
2008-08-05 22:27:00,102.66,102.665,102.655,102.66,85100000.0
2008-08-05 22:28:00,102.66,102.67,102.66,102.66,66100000.0
2008-08-05 22:29:00,102.665,102.67,102.65,102.67,43500000.0
2008-08-05 22:30:00,102.67,102.67,102.655,102.66,10400000.0
2008-08-05 22:31:00,102.655,102.675,102.655,102.675,83800000.0
2008-08-05 22:32:00,102.675,102.71,102.66,102.68,160500000.0
2008-08-05 22:33:00,102.675,102.69,102.67,102.68,55000000.0
2008-08-05 22:34:00,102.68,102.68,102.655,102.67,136400000.0
2008-08-05 22:35:00,102.67,102.68,102.64,102.665,87000000.0
2008-08-05 22:36:00,102.66,102.67,102.65,102.67,34400000.0
2008-08-05 22:37:00,102.675,102.685,102.67,102.68,39500000.0
2008-08-05 22:38:00,102.675,102.68,102.67,102.68,52100000.0
2008-08-05 22:39:00,102.675,102.68,102.675,102.68,28900000.0
2008-08-05 22:40:00,102.68,102.715,102.67,102.71,50900000.0
2008-08-05 22:41:00,102.71,102.71,102.68,102.705,98400000.0
2008-08-05 22:42:00,102.695,102.715,102.695,102.695,40400000.0
2008-08-05 22:43:00,102.705,102.715,102.69,102.69,27300000.0
2008-08-05 22:44:00,102.695,102.71,102.69,102.7,49500000.0
2008-08-05 22:45:00,102.7,102.71,102.69,102.69,71500000.0
2008-08-05 22:46:00,102.705,102.72,102.7,102.72,45500000.0
2008-08-05 22:47:00,102.715,102.72,102.71,102.72,41400000.0
2008-08-05 22:48:00,102.725,102.725,102.72,102.72,9600000.0
2008-08-05 22:49:00,102.725,102.745,102.725,102.725,38900000.0
2008-08-05 22:50:00,102.735,102.75,102.72,102.735,36000000.0
2008-08-05 22:51:00,102.74,102.76,102.72,102.735,67400000.0
2008-08-05 22:52:00,102.745,102.745,102.735,102.735,29600000.0
2008-08-05 22:53:00,102.73,102.73,102.73,102.73,10500000.0
2008-08-05 22:54:00,102.73,102.735,102.73,102.73,29500000.0
2008-08-05 22:55:00,102.73,102.77,102.73,102.76,89200000.0
2008-08-05 22:56:00,102.76,102.77,102.76,102.76,7200000.0
2008-08-05 22:57:00,102.76,102.765,102.76,102.76,44400000.0
2008-08-05 22:58:00,102.765,102.78,102.76,102.77,79300000.0
2008-08-05 22:59:00,102.775,102.775,102.735,102.735,48200000.0
2008-08-05 23:00:00,102.735,102.75,102.72,102.72,247600000.0
2008-08-05 23:01:00,102.71,102.72,102.7,102.72,289000000.0
2008-08-05 23:02:00,102.735,102.75,102.725,102.73,28600000.0
2008-08-05 23:03:00,102.73,102.75,102.72,102.73,38800000.0
2008-08-05 23:04:00,102.73,102.73,102.72,102.72,43400000.0
2008-08-05 23:05:00,102.725,102.73,102.675,102.69,71300000.0
2008-08-05 23:06:00,102.685,102.72,102.685,102.7,111200002.0
2008-08-05 23:07:00,102.7,102.71,102.7,102.71,40600001.0
2008-08-05 23:08:00,102.71,102.71,102.71,102.71,256800009.0
2008-08-05 23:09:00,102.71,102.71,102.7,102.7,421200015.0
2008-08-05 23:10:00,102.71,102.72,102.71,102.72,30000000.0
2008-08-05 23:11:00,102.71,102.71,102.71,102.71,38800000.0
2008-08-05 23:12:00,102.71,102.72,102.71,102.71,36800000.0
2008-08-05 23:13:00,102.71,102.71,102.7,102.7,48500000.0
2008-08-05 23:14:00,102.7,102.7,102.69,102.7,190399994.0
2008-08-05 23:15:00,102.69,102.715,102.68,102.71,93599999.0
2008-08-05 23:16:00,102.72,102.72,102.72,102.72,11000000.0
2008-08-05 23:17:00,102.72,102.73,102.705,102.73,20900000.0
2008-08-05 23:18:00,102.73,102.73,102.72,102.72,9600000.0
2008-08-05 23:19:00,102.704,102.72,102.682,102.682,20200000.0
2008-08-05 23:20:00,102.715,102.73,102.705,102.73,15600000.0
2008-08-05 23:21:00,102.73,102.73,102.72,102.73,13700000.0
2008-08-05 23:22:00,102.72,102.72,102.7,102.71,62000000.0
2008-08-05 23:23:00,102.71,102.71,102.685,102.71,22200000.0
2008-08-05 23:24:00,102.71,102.71,102.7,102.7,36200000.0
2008-08-05 23:25:00,102.7,102.71,102.7,102.7,27100000.0
2008-08-05 23:26:00,102.695,102.71,102.695,102.71,12800000.0
2008-08-05 23:27:00,102.705,102.71,102.7,102.705,38900000.0
2008-08-05 23:28:00,102.705,102.71,102.665,102.695,72700000.0
2008-08-05 23:29:00,102.69,102.695,102.69,102.69,32800000.0
2008-08-05 23:30:00,102.69,102.705,102.69,102.705,40900000.0
2008-08-05 23:31:00,102.705,102.705,102.69,102.69,21200000.0
2008-08-05 23:32:00,102.69,102.69,102.685,102.685,18000000.0
2008-08-05 23:33:00,102.7,102.7,102.69,102.69,14600000.0
2008-08-05 23:34:00,102.69,102.695,102.675,102.675,15300000.0
2008-08-05 23:35:00,102.67,102.7,102.67,102.69,20900000.0
2008-08-05 23:36:00,102.675,102.675,102.675,102.675,3200000.0
2008-08-05 23:37:00,102.66,102.675,102.66,102.675,16800000.0
2008-08-05 23:38:00,102.675,102.69,102.66,102.69,54200000.0
2008-08-05 23:39:00,102.69,102.69,102.665,102.665,5200000.0
2008-08-05 23:40:00,102.675,102.675,102.655,102.66,96000000.0
2008-08-05 23:41:00,102.66,102.67,102.66,102.67,12800000.0
2008-08-05 23:42:00,102.67,102.68,102.67,102.675,22400000.0
2008-08-05 23:43:00,102.675,102.68,102.665,102.665,51200000.0
2008-08-05 23:44:00,102.665,102.68,102.665,102.68,44800000.0
2008-08-05 23:45:00,102.68,102.705,102.68,102.685,50200000.0
2008-08-05 23:46:00,102.685,102.7,102.67,102.69,108800000.0
2008-08-05 23:47:00,102.69,102.69,102.66,102.67,31800000.0
2008-08-05 23:48:00,102.67,102.67,102.665,102.665,12800000.0
2008-08-05 23:49:00,102.67,102.67,102.66,102.66,13300000.0
2008-08-05 23:50:00,102.655,102.66,102.65,102.65,45800000.0
2008-08-05 23:51:00,102.655,102.66,102.65,102.66,20400000.0
2008-08-05 23:52:00,102.66,102.66,102.65,102.655,6200000.0
2008-08-05 23:53:00,102.65,102.65,102.65,102.65,8800000.0
2008-08-05 23:54:00,102.65,102.66,102.65,102.66,7900000.0
2008-08-05 23:55:00,102.66,102.66,102.635,102.64,27900000.0
2008-08-05 23:56:00,102.64,102.65,102.64,102.65,33500000.0
2008-08-05 23:57:00,102.65,102.66,102.65,102.66,38700000.0
2008-08-05 23:58:00,102.66,102.66,102.66,102.66,6400000.0
2008-08-05 23:59:00,102.66,102.66,102.65,102.655,25800000.0
2008-08-06 00:00:00,102.66,102.66,102.66,102.66,1000000.0
2008-08-06 00:01:00,102.655,102.67,102.655,102.67,4200000.0
2008-08-06 00:02:00,102.655,102.66,102.65,102.66,9100000.0
2008-08-06 00:03:00,102.67,102.67,102.66,102.66,10400000.0
2008-08-06 00:04:00,102.68,102.685,102.66,102.665,44600000.0
2008-08-06 00:05:00,102.67,102.68,102.67,102.68,7400000.0
2008-08-06 00:06:00,102.68,102.68,102.675,102.675,11000000.0
2008-08-06 00:07:00,102.67,102.67,102.665,102.67,22900000.0
2008-08-06 00:08:00,102.68,102.68,102.68,102.68,1000000.0
2008-08-06 00:09:00,102.67,102.67,102.66,102.67,13100000.0
2008-08-06 00:10:00,102.67,102.67,102.65,102.655,20900000.0
2008-08-06 00:11:00,102.655,102.67,102.655,102.67,54300000.0
2008-08-06 00:12:00,102.665,102.67,102.66,102.67,19000000.0
2008-08-06 00:13:00,102.665,102.68,102.665,102.68,7400000.0
2008-08-06 00:14:00,102.675,102.68,102.675,102.68,5200000.0
2008-08-06 00:15:00,102.67,102.68,102.665,102.68,15100000.0
2008-08-06 00:16:00,102.68,102.7,102.68,102.69,53000000.0
2008-08-06 00:17:00,102.7,102.7,102.685,102.69,11900000.0
2008-08-06 00:18:00,102.69,102.69,102.69,102.69,19500000.0
2008-08-06 00:19:00,102.685,102.69,102.685,102.69,25600000.0
2008-08-06 00:20:00,102.685,102.7,102.685,102.69,53000000.0
2008-08-06 00:21:00,102.69,102.695,102.67,102.68,62500000.0
2008-08-06 00:22:00,102.68,102.68,102.68,102.68,9600000.0
2008-08-06 00:23:00,102.68,102.69,102.665,102.69,105000000.0
2008-08-06 00:24:00,102.69,102.69,102.67,102.68,35300000.0
2008-08-06 00:25:00,102.675,102.68,102.67,102.68,13600000.0
2008-08-06 00:26:00,102.685,102.72,102.685,102.71,90100000.0
2008-08-06 00:27:00,102.705,102.75,102.705,102.72,156400000.0
2008-08-06 00:28:00,102.71,102.71,102.71,102.71,3200000.0
2008-08-06 00:29:00,102.715,102.72,102.71,102.72,37200000.0
2008-08-06 00:30:00,102.72,102.73,102.705,102.71,19800000.0
2008-08-06 00:31:00,102.7,102.7,102.7,102.7,3200000.0
2008-08-06 00:32:00,102.695,102.705,102.695,102.705,22400000.0
2008-08-06 00:33:00,102.705,102.705,102.685,102.705,59000000.0
2008-08-06 00:34:00,102.71,102.71,102.705,102.705,10100000.0
2008-08-06 00:35:00,102.71,102.71,102.695,102.71,60800000.0
2008-08-06 00:36:00,102.683,102.714,102.673,102.714,16600000.0
2008-08-06 00:37:00,102.705,102.73,102.705,102.73,32000000.0
2008-08-06 00:38:00,102.72,102.735,102.715,102.725,59100000.0
2008-08-06 00:39:00,102.73,102.73,102.72,102.72,18300000.0
2008-08-06 00:40:00,102.71,102.72,102.71,102.71,29200000.0
2008-08-06 00:41:00,102.72,102.72,102.71,102.71,15100000.0
2008-08-06 00:42:00,102.72,102.72,102.71,102.71,4700000.0
2008-08-06 00:43:00,102.72,102.72,102.71,102.715,33800000.0
2008-08-06 00:44:00,102.715,102.715,102.715,102.715,3200000.0
2008-08-06 00:45:00,102.705,102.72,102.705,102.71,12600000.0
2008-08-06 00:46:00,102.71,102.71,102.69,102.69,7200000.0
2008-08-06 00:47:00,102.7,102.71,102.695,102.71,29800000.0
2008-08-06 00:48:00,102.71,102.71,102.71,102.71,63800000.0
2008-08-06 00:49:00,102.69,102.71,102.68,102.71,25300000.0
2008-08-06 00:50:00,102.68,102.7,102.68,102.69,12000000.0
2008-08-06 00:51:00,102.68,102.69,102.68,102.69,6000000.0
2008-08-06 00:52:00,102.69,102.7,102.68,102.7,10900000.0
2008-08-06 00:53:00,102.7,102.7,102.69,102.69,14100000.0
2008-08-06 00:54:00,102.69,102.7,102.665,102.69,50600000.0
2008-08-06 00:55:00,102.69,102.71,102.69,102.69,13900000.0
2008-08-06 00:56:00,102.69,102.71,102.69,102.71,7000000.0
2008-08-06 00:57:00,102.69,102.72,102.69,102.71,17300000.0
2008-08-06 00:58:00,102.705,102.72,102.685,102.71,76900000.0
2008-08-06 00:59:00,102.71,102.72,102.685,102.71,10900000.0
2008-08-06 01:00:00,102.71,102.72,102.7,102.72,101400000.0
2008-08-06 01:01:00,102.725,102.73,102.72,102.72,73600000.0
2008-08-06 01:02:00,102.72,102.72,102.71,102.72,60000000.0
2008-08-06 01:03:00,102.73,102.75,102.725,102.74,122000000.0
2008-08-06 01:04:00,102.74,102.75,102.74,102.75,22100000.0
2008-08-06 01:05:00,102.75,102.77,102.74,102.77,100100000.0
2008-08-06 01:06:00,102.77,102.78,102.76,102.77,67500000.0
2008-08-06 01:07:00,102.77,102.78,102.77,102.77,77600000.0
2008-08-06 01:08:00,102.77,102.78,102.76,102.78,87500000.0
2008-08-06 01:09:00,102.78,102.79,102.78,102.78,42300000.0
2008-08-06 01:10:00,102.79,102.79,102.775,102.775,25700000.0
2008-08-06 01:11:00,102.78,102.79,102.755,102.76,67300000.0
2008-08-06 01:12:00,102.77,102.77,102.755,102.76,32200000.0
2008-08-06 01:13:00,102.76,102.76,102.76,102.76,18600000.0
2008-08-06 01:14:00,102.76,102.76,102.75,102.76,15000000.0
2008-08-06 01:15:00,102.755,102.775,102.75,102.77,84300000.0
2008-08-06 01:16:00,102.77,102.775,102.76,102.76,38200000.0
2008-08-06 01:17:00,102.76,102.76,102.755,102.755,17500000.0
2008-08-06 01:18:00,102.755,102.755,102.74,102.75,23000000.0
2008-08-06 01:19:00,102.75,102.75,102.74,102.75,14500000.0
2008-08-06 01:20:00,102.76,102.76,102.76,102.76,1000000.0
2008-08-06 01:21:00,102.755,102.755,102.73,102.73,31600000.0
2008-08-06 01:22:00,102.74,102.74,102.73,102.74,38500000.0
2008-08-06 01:23:00,102.75,102.76,102.75,102.76,6400000.0
2008-08-06 01:24:00,102.77,102.77,102.77,102.77,7000000.0
2008-08-06 01:25:00,102.75,102.755,102.75,102.755,10300000.0
2008-08-06 01:26:00,102.78,102.78,102.77,102.78,11000000.0
2008-08-06 01:27:00,102.78,102.78,102.77,102.78,4000000.0
2008-08-06 01:28:00,102.78,102.78,102.765,102.765,20700000.0
2008-08-06 01:29:00,102.77,102.77,102.765,102.765,6400000.0
2008-08-06 01:30:00,102.78,102.78,102.78,102.78,3000000.0
2008-08-06 01:31:00,102.78,102.79,102.765,102.79,24800000.0
2008-08-06 01:32:00,102.79,102.8,102.79,102.8,24600000.0
2008-08-06 01:33:00,102.775,102.8,102.775,102.795,10300000.0
2008-08-06 01:34:00,102.79,102.79,102.79,102.79,2000000.0
2008-08-06 01:35:00,102.765,102.78,102.765,102.78,117300000.0
2008-08-06 01:36:00,102.78,102.78,102.77,102.78,47700000.0
2008-08-06 01:37:00,102.78,102.78,102.77,102.77,11600000.0
2008-08-06 01:38:00,102.77,102.78,102.77,102.77,29100000.0
2008-08-06 01:39:00,102.77,102.77,102.76,102.77,17000000.0
2008-08-06 01:40:00,102.77,102.77,102.755,102.76,32800000.0
2008-08-06 01:41:00,102.76,102.78,102.755,102.77,29900000.0
2008-08-06 01:42:00,102.77,102.77,102.76,102.76,32600000.0
2008-08-06 01:43:00,102.76,102.78,102.76,102.78,20700000.0
2008-08-06 01:44:00,102.78,102.79,102.78,102.79,7000000.0
2008-08-06 01:45:00,102.79,102.79,102.78,102.79,22500000.0
2008-08-06 01:46:00,102.79,102.795,102.79,102.795,13100000.0
2008-08-06 01:47:00,102.795,102.8,102.79,102.795,28200000.0
2008-08-06 01:48:00,102.795,102.805,102.795,102.805,11600000.0
2008-08-06 01:49:00,102.8,102.81,102.795,102.8,42600000.0
2008-08-06 01:50:00,102.8,102.81,102.795,102.8,23700000.0
2008-08-06 01:51:00,102.8,102.81,102.8,102.805,25600000.0
2008-08-06 01:52:00,102.8,102.81,102.79,102.79,44600000.0
2008-08-06 01:53:00,102.79,102.79,102.77,102.775,56800000.0
2008-08-06 01:54:00,102.78,102.785,102.78,102.785,19000000.0
2008-08-06 01:55:00,102.78,102.785,102.78,102.785,10900000.0
2008-08-06 01:56:00,102.78,102.8,102.78,102.79,18600000.0
2008-08-06 01:57:00,102.79,102.8,102.79,102.8,19100000.0
2008-08-06 01:58:00,102.8,102.81,102.8,102.805,20100000.0
2008-08-06 01:59:00,102.8,102.8,102.8,102.8,5000000.0
2008-08-06 02:00:00,102.79,102.795,102.79,102.795,56100000.0
2008-08-06 02:01:00,102.79,102.84,102.775,102.83,144400000.0
2008-08-06 02:02:00,102.83,102.83,102.82,102.83,33200000.0
2008-08-06 02:03:00,102.83,102.83,102.805,102.83,37100000.0
2008-08-06 02:04:00,102.83,102.84,102.82,102.84,37600000.0
2008-08-06 02:05:00,102.84,102.84,102.83,102.84,69200000.0
2008-08-06 02:06:00,102.84,102.845,102.84,102.84,28600000.0
2008-08-06 02:07:00,102.85,102.88,102.85,102.87,101900000.0
2008-08-06 02:08:00,102.87,102.9,102.87,102.89,71700000.0
2008-08-06 02:09:00,102.89,102.89,102.88,102.89,50100000.0
2008-08-06 02:10:00,102.89,102.9,102.88,102.88,28400000.0
2008-08-06 02:11:00,102.88,102.88,102.88,102.88,1000000.0
2008-08-06 02:12:00,102.87,102.89,102.87,102.89,62800000.0
2008-08-06 02:13:00,102.885,102.89,102.88,102.88,17500000.0
2008-08-06 02:14:00,102.88,102.9,102.88,102.88,31400000.0
2008-08-06 02:15:00,102.88,102.9,102.88,102.89,38000000.0
2008-08-06 02:16:00,102.89,102.89,102.88,102.88,14900000.0
2008-08-06 02:17:00,102.885,102.89,102.88,102.89,22300000.0
2008-08-06 02:18:00,102.885,102.9,102.885,102.89,12300000.0
2008-08-06 02:19:00,102.89,102.9,102.88,102.89,21800000.0
2008-08-06 02:20:00,102.89,102.9,102.87,102.87,49900000.0
2008-08-06 02:21:00,102.87,102.88,102.86,102.87,47100000.0
2008-08-06 02:22:00,102.87,102.89,102.86,102.89,40600000.0
2008-08-06 02:23:00,102.89,102.89,102.88,102.89,13700000.0
2008-08-06 02:24:00,102.88,102.88,102.88,102.88,8900000.0
2008-08-06 02:25:00,102.89,102.89,102.88,102.885,19100000.0
2008-08-06 02:26:00,102.89,102.89,102.88,102.89,54800000.0
2008-08-06 02:27:00,102.89,102.91,102.89,102.91,62100000.0
2008-08-06 02:28:00,102.91,102.915,102.9,102.9,50000000.0
2008-08-06 02:29:00,102.89,102.91,102.89,102.905,56800000.0
2008-08-06 02:30:00,102.91,102.92,102.905,102.905,39200000.0
2008-08-06 02:31:00,102.91,102.91,102.9,102.9,34200000.0
2008-08-06 02:32:00,102.9,102.9,102.89,102.9,30800000.0
2008-08-06 02:33:00,102.9,102.92,102.9,102.9,19600000.0
2008-08-06 02:34:00,102.9,102.91,102.9,102.91,6900000.0
2008-08-06 02:35:00,102.91,102.91,102.9,102.905,21800000.0
2008-08-06 02:36:00,102.905,102.91,102.9,102.905,49600000.0
2008-08-06 02:37:00,102.9,102.91,102.9,102.91,31400000.0
2008-08-06 02:38:00,102.9,102.91,102.9,102.9,62000000.0
2008-08-06 02:39:00,102.9,102.91,102.895,102.9,49400000.0
2008-08-06 02:40:00,102.91,102.91,102.9,102.91,12100000.0
2008-08-06 02:41:00,102.91,102.92,102.9,102.92,61100000.0
2008-08-06 02:42:00,102.92,102.93,102.905,102.92,52000000.0
2008-08-06 02:43:00,102.92,102.92,102.9,102.905,45000000.0
2008-08-06 02:44:00,102.905,102.91,102.905,102.91,61300000.0
2008-08-06 02:45:00,102.895,102.905,102.895,102.9,24600000.0
2008-08-06 02:46:00,102.9,102.91,102.88,102.88,96800000.0
2008-08-06 02:47:00,102.89,102.89,102.88,102.885,70700000.0
2008-08-06 02:48:00,102.885,102.9,102.88,102.89,53500000.0
2008-08-06 02:49:00,102.89,102.89,102.865,102.87,59100000.0
2008-08-06 02:50:00,102.87,102.87,102.85,102.86,41300000.0
2008-08-06 02:51:00,102.86,102.87,102.855,102.87,23700000.0
2008-08-06 02:52:00,102.87,102.87,102.86,102.865,54700000.0
2008-08-06 02:53:00,102.865,102.865,102.85,102.86,94500000.0
2008-08-06 02:54:00,102.86,102.86,102.85,102.855,125100000.0
2008-08-06 02:55:00,102.85,102.88,102.85,102.87,163500000.0
2008-08-06 02:56:00,102.87,102.88,102.87,102.87,33900000.0
2008-08-06 02:57:00,102.875,102.89,102.87,102.88,71500000.0
2008-08-06 02:58:00,102.88,102.89,102.87,102.88,33500000.0
2008-08-06 02:59:00,102.875,102.88,102.87,102.87,38100000.0
2008-08-06 03:00:00,102.87,102.88,102.865,102.88,28000000.0
2008-08-06 03:01:00,102.885,102.885,102.86,102.87,57900000.0
2008-08-06 03:02:00,102.875,102.885,102.87,102.885,51400000.0
2008-08-06 03:03:00,102.885,102.885,102.875,102.875,18000000.0
2008-08-06 03:04:00,102.88,102.885,102.85,102.865,31900000.0
2008-08-06 03:05:00,102.87,102.87,102.865,102.87,7800000.0
2008-08-06 03:06:00,102.87,102.87,102.86,102.86,27600000.0
2008-08-06 03:07:00,102.87,102.88,102.855,102.86,102400000.0
2008-08-06 03:08:00,102.86,102.87,102.86,102.87,18400000.0
2008-08-06 03:09:00,102.865,102.89,102.86,102.88,78400000.0
2008-08-06 03:10:00,102.88,102.89,102.88,102.89,56300000.0
2008-08-06 03:11:00,102.895,102.9,102.88,102.89,96800000.0
2008-08-06 03:12:00,102.89,102.89,102.87,102.89,112500000.0
2008-08-06 03:13:00,102.89,102.9,102.885,102.9,24200000.0
2008-08-06 03:14:00,102.895,102.9,102.885,102.895,80900000.0
2008-08-06 03:15:00,102.89,102.91,102.89,102.905,55700000.0
2008-08-06 03:16:00,102.91,102.91,102.9,102.905,59500000.0
2008-08-06 03:17:00,102.905,102.91,102.9,102.9,51700000.0
2008-08-06 03:18:00,102.9,102.9,102.9,102.9,1200000.0
2008-08-06 03:19:00,102.895,102.9,102.88,102.89,103600000.0
2008-08-06 03:20:00,102.885,102.9,102.88,102.89,90700000.0
2008-08-06 03:21:00,102.89,102.89,102.88,102.89,58800000.0
2008-08-06 03:22:00,102.89,102.89,102.88,102.88,33100000.0
2008-08-06 03:23:00,102.89,102.89,102.88,102.89,27600000.0
2008-08-06 03:24:00,102.88,102.885,102.86,102.87,73000000.0
2008-08-06 03:25:00,102.87,102.89,102.87,102.87,134400000.0
2008-08-06 03:26:00,102.87,102.875,102.86,102.86,77500000.0
2008-08-06 03:27:00,102.86,102.87,102.86,102.87,41700000.0
2008-08-06 03:28:00,102.875,102.875,102.86,102.86,75700000.0
2008-08-06 03:29:00,102.865,102.87,102.86,102.87,58400000.0
2008-08-06 03:30:00,102.86,102.87,102.86,102.87,34300000.0
2008-08-06 03:31:00,102.86,102.87,102.86,102.86,29100000.0
2008-08-06 03:32:00,102.87,102.88,102.87,102.88,11700000.0
2008-08-06 03:33:00,102.88,102.88,102.87,102.88,36700000.0
2008-08-06 03:34:00,102.88,102.88,102.83,102.83,45600000.0
2008-08-06 03:35:00,102.83,102.84,102.81,102.82,109400000.0
2008-08-06 03:36:00,102.82,102.83,102.805,102.83,63900000.0
2008-08-06 03:37:00,102.83,102.85,102.8,102.83,113500000.0
2008-08-06 03:38:00,102.83,102.84,102.76,102.83,122800000.0
2008-08-06 03:39:00,102.83,102.83,102.81,102.81,55500000.0
2008-08-06 03:40:00,102.81,102.81,102.79,102.8,137300000.0
2008-08-06 03:41:00,102.8,102.82,102.8,102.82,9400000.0
2008-08-06 03:42:00,102.82,102.82,102.8,102.8,13400000.0
2008-08-06 03:43:00,102.81,102.84,102.8,102.83,36500000.0
2008-08-06 03:44:00,102.83,102.83,102.81,102.81,59200000.0
2008-08-06 03:45:00,102.81,102.85,102.81,102.85,22500000.0
2008-08-06 03:46:00,102.85,102.85,102.82,102.825,27000000.0
2008-08-06 03:47:00,102.84,102.85,102.83,102.83,19100000.0
2008-08-06 03:48:00,102.83,102.87,102.83,102.86,47800000.0
2008-08-06 03:49:00,102.85,102.86,102.85,102.85,26700000.0
2008-08-06 03:50:00,102.84,102.85,102.84,102.85,64700000.0
2008-08-06 03:51:00,102.85,102.85,102.84,102.84,11400000.0
2008-08-06 03:52:00,102.84,102.85,102.84,102.85,22000000.0
2008-08-06 03:53:00,102.85,102.85,102.84,102.85,47400000.0
2008-08-06 03:54:00,102.85,102.85,102.84,102.84,21000000.0
2008-08-06 03:55:00,102.84,102.84,102.83,102.84,23600000.0
2008-08-06 03:56:00,102.84,102.87,102.84,102.87,46500000.0
2008-08-06 03:57:00,102.85,102.85,102.845,102.85,13000000.0
2008-08-06 03:58:00,102.85,102.87,102.845,102.865,50600000.0
2008-08-06 03:59:00,102.865,102.87,102.85,102.86,42600000.0
2008-08-06 04:00:00,102.86,102.865,102.85,102.86,141300000.0
2008-08-06 04:01:00,102.86,102.86,102.845,102.845,23200000.0
2008-08-06 04:02:00,102.85,102.87,102.85,102.87,31800000.0
2008-08-06 04:03:00,102.87,102.875,102.86,102.875,115200000.0
2008-08-06 04:04:00,102.87,102.87,102.855,102.855,59700000.0
2008-08-06 04:05:00,102.86,102.875,102.86,102.875,52400000.0
2008-08-06 04:06:00,102.875,102.89,102.86,102.88,106900000.0
2008-08-06 04:07:00,102.88,102.905,102.88,102.9,82000000.0
2008-08-06 04:08:00,102.895,102.92,102.89,102.89,66200000.0
2008-08-06 04:09:00,102.89,102.89,102.875,102.88,83400000.0
2008-08-06 04:10:00,102.88,102.91,102.88,102.9,101200000.0
2008-08-06 04:11:00,102.91,102.91,102.9,102.9,51100000.0
2008-08-06 04:12:00,102.9,102.9,102.88,102.89,42900000.0
2008-08-06 04:13:00,102.885,102.9,102.885,102.9,23100000.0
2008-08-06 04:14:00,102.9,102.9,102.89,102.9,19800000.0
2008-08-06 04:15:00,102.9,102.92,102.9,102.92,41100000.0
2008-08-06 04:16:00,102.92,102.925,102.92,102.92,37100000.0
2008-08-06 04:17:00,102.92,102.92,102.9,102.905,28000000.0
2008-08-06 04:18:00,102.905,102.905,102.9,102.905,17400000.0
2008-08-06 04:19:00,102.905,102.905,102.885,102.885,19700000.0
2008-08-06 04:20:00,102.89,102.89,102.89,102.89,32400000.0
2008-08-06 04:21:00,102.89,102.89,102.885,102.89,24700000.0
2008-08-06 04:22:00,102.89,102.89,102.88,102.88,45200000.0
2008-08-06 04:23:00,102.885,102.89,102.88,102.885,33200000.0
2008-08-06 04:24:00,102.89,102.9,102.885,102.885,37400000.0
2008-08-06 04:25:00,102.89,102.89,102.88,102.88,32000000.0
2008-08-06 04:26:00,102.88,102.89,102.88,102.885,22200000.0
2008-08-06 04:27:00,102.885,102.89,102.88,102.885,43100000.0
2008-08-06 04:28:00,102.89,102.9,102.885,102.9,36200000.0
2008-08-06 04:29:00,102.9,102.9,102.9,102.9,4200000.0
2008-08-06 04:30:00,102.9,102.9,102.9,102.9,1000000.0
2008-08-06 04:31:00,102.89,102.905,102.89,102.905,44400000.0
2008-08-06 04:32:00,102.9,102.9,102.89,102.9,40800000.0
2008-08-06 04:33:00,102.895,102.9,102.89,102.895,44800000.0
2008-08-06 04:34:00,102.895,102.905,102.89,102.905,71600000.0
2008-08-06 04:35:00,102.9,102.9,102.89,102.9,52900000.0
2008-08-06 04:36:00,102.9,102.91,102.89,102.91,40500000.0
2008-08-06 04:37:00,102.91,102.92,102.91,102.915,54300000.0
2008-08-06 04:38:00,102.92,102.93,102.92,102.925,41000000.0
2008-08-06 04:39:00,102.925,102.94,102.92,102.935,50400000.0
2008-08-06 04:40:00,102.94,102.94,102.93,102.93,27300000.0
2008-08-06 04:41:00,102.93,102.93,102.92,102.92,23900000.0
2008-08-06 04:42:00,102.92,102.93,102.92,102.92,23700000.0
2008-08-06 04:43:00,102.925,102.925,102.92,102.92,22700000.0
2008-08-06 04:44:00,102.92,102.925,102.92,102.925,27200000.0
2008-08-06 04:45:00,102.925,102.925,102.91,102.915,33200000.0
2008-08-06 04:46:00,102.91,102.93,102.91,102.91,56900000.0
2008-08-06 04:47:00,102.91,102.92,102.91,102.92,140000000.0
2008-08-06 04:48:00,102.92,102.93,102.915,102.93,108400000.0
2008-08-06 04:49:00,102.93,102.94,102.925,102.93,33000000.0
2008-08-06 04:50:00,102.93,102.93,102.9,102.91,125200000.0
2008-08-06 04:51:00,102.91,102.91,102.895,102.91,31800000.0
2008-08-06 04:52:00,102.9,102.91,102.9,102.91,12900000.0
2008-08-06 04:53:00,102.91,102.91,102.89,102.89,8900000.0
2008-08-06 04:54:00,102.89,102.9,102.89,102.9,120000000.0
2008-08-06 04:55:00,102.9,102.91,102.88,102.91,106800000.0
2008-08-06 04:56:00,102.91,102.91,102.89,102.89,33000000.0
2008-08-06 04:57:00,102.89,102.91,102.89,102.9,64000000.0
2008-08-06 04:58:00,102.9,102.9,102.885,102.9,14000000.0
2008-08-06 04:59:00,102.89,102.89,102.88,102.88,87000000.0
2008-08-06 05:00:00,102.88,102.9,102.88,102.89,140600000.0
2008-08-06 05:01:00,102.89,102.9,102.885,102.9,34200000.0
2008-08-06 05:02:00,102.9,102.9,102.88,102.9,143100000.0
2008-08-06 05:03:00,102.9,102.9,102.89,102.9,72900000.0
2008-08-06 05:04:00,102.9,102.9,102.88,102.89,50900000.0
2008-08-06 05:05:00,102.89,102.9,102.89,102.89,43800000.0
2008-08-06 05:06:00,102.89,102.89,102.88,102.88,26200000.0
2008-08-06 05:07:00,102.88,102.88,102.87,102.87,65200000.0
2008-08-06 05:08:00,102.87,102.9,102.87,102.89,162800000.0
2008-08-06 05:09:00,102.89,102.89,102.885,102.885,81900000.0
2008-08-06 05:10:00,102.885,102.89,102.875,102.88,95600000.0
2008-08-06 05:11:00,102.88,102.89,102.875,102.89,105000000.0
2008-08-06 05:12:00,102.89,102.89,102.87,102.87,35000000.0
2008-08-06 05:13:00,102.87,102.895,102.87,102.88,159200000.0
2008-08-06 05:14:00,102.88,102.89,102.88,102.885,62800000.0
2008-08-06 05:15:00,102.89,102.9,102.885,102.9,33700000.0
2008-08-06 05:16:00,102.9,102.9,102.89,102.89,27000000.0
2008-08-06 05:17:00,102.9,102.91,102.89,102.9,162300000.0
2008-08-06 05:18:00,102.91,102.91,102.9,102.9,89900000.0
2008-08-06 05:19:00,102.9,102.91,102.89,102.895,67100000.0
2008-08-06 05:20:00,102.895,102.9,102.885,102.885,70700000.0
2008-08-06 05:21:00,102.885,102.9,102.875,102.885,75500000.0
2008-08-06 05:22:00,102.875,102.88,102.87,102.88,128300000.0
2008-08-06 05:23:00,102.875,102.89,102.875,102.89,60900000.0
2008-08-06 05:24:00,102.89,102.9,102.885,102.9,64800000.0
2008-08-06 05:25:00,102.9,102.9,102.885,102.89,21600000.0
2008-08-06 05:26:00,102.89,102.89,102.885,102.885,30200000.0
2008-08-06 05:27:00,102.885,102.89,102.88,102.885,60000000.0
2008-08-06 05:28:00,102.89,102.915,102.885,102.91,113400000.0
2008-08-06 05:29:00,102.91,102.92,102.905,102.91,176800000.0
2008-08-06 05:30:00,102.92,102.92,102.905,102.91,133200000.0
2008-08-06 05:31:00,102.91,102.925,102.905,102.92,105300000.0
2008-08-06 05:32:00,102.92,102.93,102.92,102.92,37700000.0
2008-08-06 05:33:00,102.92,102.93,102.92,102.93,13200000.0
2008-08-06 05:34:00,102.93,102.94,102.93,102.93,23200000.0
2008-08-06 05:35:00,102.93,102.93,102.92,102.92,11000000.0
2008-08-06 05:36:00,102.92,102.94,102.91,102.93,34000000.0
2008-08-06 05:37:00,102.925,102.93,102.92,102.92,12800000.0
2008-08-06 05:38:00,102.93,102.94,102.92,102.94,22200000.0
2008-08-06 05:39:00,102.94,102.95,102.925,102.95,58600000.0
2008-08-06 05:40:00,102.95,102.95,102.94,102.95,41300000.0
2008-08-06 05:41:00,102.95,102.97,102.935,102.955,222200000.0
2008-08-06 05:42:00,102.955,102.965,102.945,102.955,212400000.0
2008-08-06 05:43:00,102.95,102.96,102.945,102.95,94900000.0
2008-08-06 05:44:00,102.95,102.95,102.935,102.935,69000000.0
2008-08-06 05:45:00,102.935,102.96,102.93,102.96,53500000.0
2008-08-06 05:46:00,102.96,102.96,102.95,102.95,7400000.0
2008-08-06 05:47:00,102.935,102.95,102.935,102.935,22600000.0
2008-08-06 05:48:00,102.935,102.95,102.935,102.95,26400000.0
2008-08-06 05:49:00,102.95,102.975,102.94,102.95,176000000.0
2008-08-06 05:50:00,102.95,102.95,102.935,102.935,84400000.0
2008-08-06 05:51:00,102.935,102.95,102.93,102.94,133100000.0
2008-08-06 05:52:00,102.95,102.955,102.935,102.955,50400000.0
2008-08-06 05:53:00,102.955,102.98,102.955,102.97,123800000.0
2008-08-06 05:54:00,102.97,102.98,102.97,102.98,14000000.0
2008-08-06 05:55:00,102.98,102.98,102.94,102.955,72400000.0
2008-08-06 05:56:00,102.975,102.99,102.955,102.975,34000000.0
2008-08-06 05:57:00,102.98,102.98,102.95,102.97,50100000.0
2008-08-06 05:58:00,102.97,102.98,102.92,102.935,81900000.0
2008-08-06 05:59:00,102.94,102.94,102.91,102.92,33800000.0
2008-08-06 06:00:00,102.93,102.94,102.92,102.94,54200000.0
2008-08-06 06:01:00,102.95,102.95,102.92,102.94,164600000.0
2008-08-06 06:02:00,102.94,102.95,102.935,102.95,31100000.0
2008-08-06 06:03:00,102.935,102.95,102.935,102.935,19300000.0
2008-08-06 06:04:00,102.94,102.94,102.925,102.93,47300000.0
2008-08-06 06:05:00,102.93,102.93,102.9,102.905,144400000.0
2008-08-06 06:06:00,102.91,102.91,102.89,102.91,72500000.0
2008-08-06 06:07:00,102.91,102.91,102.895,102.9,35000000.0
2008-08-06 06:08:00,102.9,102.91,102.885,102.9,94500000.0
2008-08-06 06:09:00,102.91,102.93,102.895,102.92,159200000.0
2008-08-06 06:10:00,102.92,102.93,102.91,102.925,118200000.0
2008-08-06 06:11:00,102.925,102.925,102.905,102.92,63500000.0
2008-08-06 06:12:00,102.92,102.935,102.92,102.92,73900000.0
2008-08-06 06:13:00,102.92,102.94,102.91,102.91,65900000.0
2008-08-06 06:14:00,102.92,102.935,102.91,102.91,131000000.0
2008-08-06 06:15:00,102.91,102.92,102.905,102.915,122800000.0
2008-08-06 06:16:00,102.92,102.92,102.91,102.915,43000000.0
2008-08-06 06:17:00,102.92,102.92,102.92,102.92,24800000.0
2008-08-06 06:18:00,102.92,102.935,102.92,102.93,21800000.0
2008-08-06 06:19:00,102.94,102.95,102.925,102.93,97600000.0
2008-08-06 06:20:00,102.92,102.92,102.915,102.915,42500000.0
2008-08-06 06:21:00,102.915,102.92,102.9,102.91,137900000.0
2008-08-06 06:22:00,102.91,102.92,102.91,102.91,100000000.0
2008-08-06 06:23:00,102.91,102.91,102.91,102.91,128600000.0
2008-08-06 06:24:00,102.91,102.935,102.91,102.915,114700000.0
2008-08-06 06:25:00,102.915,102.92,102.9,102.9,115600000.0
2008-08-06 06:26:00,102.9,102.92,102.9,102.915,160500000.0
2008-08-06 06:27:00,102.915,102.92,102.9,102.915,138700000.0
2008-08-06 06:28:00,102.915,102.93,102.91,102.925,76900000.0
2008-08-06 06:29:00,102.93,102.93,102.915,102.915,65800000.0
2008-08-06 06:30:00,102.92,102.93,102.91,102.92,123900000.0
2008-08-06 06:31:00,102.92,102.94,102.915,102.92,148400000.0
2008-08-06 06:32:00,102.92,102.94,102.92,102.94,110800000.0
2008-08-06 06:33:00,102.94,102.94,102.915,102.93,102900000.0
2008-08-06 06:34:00,102.92,102.94,102.92,102.93,63000000.0
2008-08-06 06:35:00,102.93,102.94,102.93,102.93,6100000.0
2008-08-06 06:36:00,102.93,102.93,102.915,102.92,115300000.0
2008-08-06 06:37:00,102.93,102.93,102.905,102.91,111100000.0
2008-08-06 06:38:00,102.91,102.91,102.91,102.91,20000000.0
2008-08-06 06:39:00,102.91,102.93,102.91,102.93,22300000.0
2008-08-06 06:40:00,102.925,102.925,102.91,102.92,94700000.0
2008-08-06 06:41:00,102.93,102.935,102.92,102.93,51600000.0
2008-08-06 06:42:00,102.93,102.94,102.925,102.94,110500000.0
2008-08-06 06:43:00,102.94,102.94,102.93,102.93,35900000.0
2008-08-06 06:44:00,102.93,102.94,102.925,102.925,33000000.0
2008-08-06 06:45:00,102.925,102.94,102.925,102.925,40700000.0
2008-08-06 06:46:00,102.94,102.94,102.92,102.92,35200000.0
2008-08-06 06:47:00,102.92,102.93,102.91,102.92,76900000.0
2008-08-06 06:48:00,102.92,102.92,102.91,102.92,14200000.0
2008-08-06 06:49:00,102.92,102.92,102.91,102.91,6200000.0
2008-08-06 06:50:00,102.91,102.915,102.9,102.91,56400000.0
2008-08-06 06:51:00,102.92,102.93,102.92,102.92,74000000.0
2008-08-06 06:52:00,102.93,102.93,102.925,102.925,79900000.0
2008-08-06 06:53:00,102.93,102.96,102.93,102.93,51700000.0
2008-08-06 06:54:00,102.93,102.93,102.92,102.92,59300000.0
2008-08-06 06:55:00,102.92,102.94,102.92,102.93,74800000.0
2008-08-06 06:56:00,102.93,102.95,102.925,102.94,163200000.0
2008-08-06 06:57:00,102.94,102.94,102.93,102.93,107900000.0
2008-08-06 06:58:00,102.93,102.93,102.92,102.93,82300000.0
2008-08-06 06:59:00,102.94,102.95,102.93,102.94,36500000.0
2008-08-06 07:00:00,102.94,102.95,102.94,102.94,39200000.0
2008-08-06 07:01:00,102.94,102.94,102.91,102.915,132600000.0
2008-08-06 07:02:00,102.92,102.93,102.915,102.92,121700000.0
2008-08-06 07:03:00,102.93,102.93,102.915,102.925,120300000.0
2008-08-06 07:04:00,102.925,102.94,102.925,102.94,148200000.0
2008-08-06 07:05:00,102.925,102.94,102.925,102.94,74400000.0
2008-08-06 07:06:00,102.94,102.95,102.925,102.935,93800000.0
2008-08-06 07:07:00,102.945,102.96,102.94,102.95,69300000.0
2008-08-06 07:08:00,102.95,102.95,102.935,102.94,133600000.0
2008-08-06 07:09:00,102.95,102.96,102.945,102.945,71800000.0
2008-08-06 07:10:00,102.95,102.95,102.94,102.94,38600000.0
2008-08-06 07:11:00,102.94,102.95,102.94,102.95,65900000.0
2008-08-06 07:12:00,102.94,102.945,102.935,102.935,75900000.0
2008-08-06 07:13:00,102.935,102.94,102.93,102.935,146000000.0
2008-08-06 07:14:00,102.935,102.94,102.93,102.93,9900000.0
2008-08-06 07:15:00,102.93,102.94,102.92,102.93,30300000.0
2008-08-06 07:16:00,102.93,102.93,102.905,102.92,114900000.0
2008-08-06 07:17:00,102.92,102.92,102.905,102.905,91800000.0
2008-08-06 07:18:00,102.905,102.925,102.905,102.915,84600000.0
2008-08-06 07:19:00,102.915,102.92,102.905,102.905,30000000.0
2008-08-06 07:20:00,102.905,102.91,102.895,102.9,148100000.0
2008-08-06 07:21:00,102.9,102.905,102.885,102.9,168800000.0
2008-08-06 07:22:00,102.9,102.91,102.895,102.91,63600000.0
2008-08-06 07:23:00,102.9,102.93,102.9,102.92,115500000.0
2008-08-06 07:24:00,102.93,102.93,102.915,102.915,81900000.0
2008-08-06 07:25:00,102.915,102.93,102.915,102.93,28400000.0
2008-08-06 07:26:00,102.93,102.93,102.905,102.91,151900000.0
2008-08-06 07:27:00,102.91,102.91,102.885,102.9,130300000.0
2008-08-06 07:28:00,102.9,102.905,102.885,102.9,81400000.0
2008-08-06 07:29:00,102.9,102.91,102.89,102.89,77000000.0
2008-08-06 07:30:00,102.89,102.89,102.88,102.88,40300000.0
2008-08-06 07:31:00,102.88,102.89,102.875,102.88,209800000.0
2008-08-06 07:32:00,102.88,102.9,102.875,102.88,339600000.0
2008-08-06 07:33:00,102.89,102.9,102.875,102.89,145000000.0
2008-08-06 07:34:00,102.89,102.89,102.875,102.89,172500000.0
2008-08-06 07:35:00,102.885,102.9,102.88,102.9,187700000.0
2008-08-06 07:36:00,102.9,102.93,102.895,102.91,286500000.0
2008-08-06 07:37:00,102.92,102.945,102.895,102.92,280600000.0
2008-08-06 07:38:00,102.92,102.945,102.91,102.925,223700000.0
2008-08-06 07:39:00,102.925,102.94,102.91,102.93,190600000.0
2008-08-06 07:40:00,102.93,102.95,102.91,102.93,237100000.0
2008-08-06 07:41:00,102.93,102.97,102.93,102.955,398600000.0
2008-08-06 07:42:00,102.93,102.965,102.92,102.925,376200000.0
2008-08-06 07:43:00,102.93,102.95,102.92,102.935,383500000.0
2008-08-06 07:44:00,102.925,102.94,102.92,102.935,165000000.0
2008-08-06 07:45:00,102.94,102.98,102.92,102.98,311800000.0
2008-08-06 07:46:00,102.98,102.99,102.955,102.965,344900000.0
2008-08-06 07:47:00,102.96,103.005,102.955,103.0,334100000.0
2008-08-06 07:48:00,102.985,103.015,102.97,102.97,262500000.0
2008-08-06 07:49:00,102.97,102.99,102.96,102.97,260600000.0
2008-08-06 07:50:00,102.98,103.0,102.975,102.98,294800000.0
2008-08-06 07:51:00,102.975,103.0,102.97,102.99,220300000.0
2008-08-06 07:52:00,102.99,102.99,102.97,102.97,272300000.0
2008-08-06 07:53:00,102.97,102.99,102.955,102.97,176100000.0
2008-08-06 07:54:00,102.97,102.97,102.945,102.96,126500000.0
2008-08-06 07:55:00,102.97,102.98,102.97,102.97,128600000.0
2008-08-06 07:56:00,102.97,103.0,102.97,102.995,188400000.0
2008-08-06 07:57:00,102.995,103.02,102.985,102.985,271900000.0
2008-08-06 07:58:00,102.985,102.99,102.965,102.99,142300000.0
2008-08-06 07:59:00,102.98,103.01,102.97,102.98,260400000.0
2008-08-06 08:00:00,102.98,103.03,102.965,103.015,446400000.0
2008-08-06 08:01:00,103.015,103.02,102.985,102.985,267200000.0
2008-08-06 08:02:00,102.995,102.995,102.98,102.985,233000000.0
2008-08-06 08:03:00,102.985,103.0,102.985,102.99,117600000.0
2008-08-06 08:04:00,102.99,102.995,102.97,102.97,135100000.0
2008-08-06 08:05:00,102.97,102.995,102.96,102.99,225100000.0
2008-08-06 08:06:00,102.99,103.01,102.99,103.005,202200000.0
2008-08-06 08:07:00,103.01,103.01,102.98,102.98,168500000.0
2008-08-06 08:08:00,102.99,103.01,102.98,103.005,97100000.0
2008-08-06 08:09:00,103.01,103.02,102.99,103.0,210400000.0
2008-08-06 08:10:00,103.0,103.01,102.995,103.0,146700000.0
2008-08-06 08:11:00,103.0,103.06,102.995,103.05,372000000.0
2008-08-06 08:12:00,103.05,103.07,103.015,103.03,419100000.0
2008-08-06 08:13:00,103.04,103.065,103.03,103.04,331400000.0
2008-08-06 08:14:00,103.05,103.06,103.035,103.045,287600000.0
2008-08-06 08:15:00,103.045,103.045,103.0,103.015,325400000.0
2008-08-06 08:16:00,103.015,103.04,102.99,103.03,322900000.0
2008-08-06 08:17:00,103.03,103.05,103.03,103.03,218400000.0
2008-08-06 08:18:00,103.03,103.04,103.01,103.01,310700000.0
2008-08-06 08:19:00,103.02,103.05,103.005,103.045,292000000.0
2008-08-06 08:20:00,103.045,103.06,103.045,103.05,289100000.0
2008-08-06 08:21:00,103.04,103.055,103.03,103.035,374800000.0
2008-08-06 08:22:00,103.035,103.055,103.035,103.035,270100000.0
2008-08-06 08:23:00,103.035,103.06,103.035,103.04,226600000.0
2008-08-06 08:24:00,103.04,103.06,103.03,103.06,252800000.0
2008-08-06 08:25:00,103.06,103.08,103.05,103.07,387600000.0
2008-08-06 08:26:00,103.07,103.07,103.025,103.03,412500000.0
2008-08-06 08:27:00,103.03,103.06,103.025,103.05,346900000.0
2008-08-06 08:28:00,103.05,103.06,103.04,103.04,356500000.0
2008-08-06 08:29:00,103.04,103.07,103.035,103.07,376200000.0
2008-08-06 08:30:00,103.07,103.09,103.065,103.08,119600000.0
2008-08-06 08:31:00,103.08,103.1,103.07,103.1,170300000.0
2008-08-06 08:32:00,103.09,103.09,103.07,103.08,188800000.0
2008-08-06 08:33:00,103.08,103.09,103.065,103.07,214000000.0
2008-08-06 08:34:00,103.07,103.08,103.06,103.06,180300000.0
2008-08-06 08:35:00,103.06,103.07,103.06,103.06,152000000.0
2008-08-06 08:36:00,103.06,103.07,103.05,103.06,214800000.0
2008-08-06 08:37:00,103.06,103.09,103.06,103.09,220800000.0
2008-08-06 08:38:00,103.08,103.11,103.08,103.1,88900000.0
2008-08-06 08:39:00,103.1,103.1,103.06,103.07,200300000.0
2008-08-06 08:40:00,103.07,103.11,103.07,103.1,216300000.0
2008-08-06 08:41:00,103.09,103.11,103.09,103.09,91300000.0
2008-08-06 08:42:00,103.09,103.11,103.09,103.1,188600000.0
2008-08-06 08:43:00,103.1,103.13,103.1,103.12,146600000.0
2008-08-06 08:44:00,103.12,103.17,103.11,103.13,259800000.0
2008-08-06 08:45:00,103.13,103.15,103.105,103.14,335000000.0
2008-08-06 08:46:00,103.14,103.14,103.115,103.12,275500000.0
2008-08-06 08:47:00,103.12,103.14,103.085,103.09,265500000.0
2008-08-06 08:48:00,103.09,103.11,103.08,103.1,177500000.0
2008-08-06 08:49:00,103.1,103.11,103.085,103.09,172500000.0
2008-08-06 08:50:00,103.09,103.1,103.085,103.1,96300000.0
2008-08-06 08:51:00,103.1,103.11,103.09,103.1,55700000.0
2008-08-06 08:52:00,103.1,103.1,103.06,103.08,189500000.0
2008-08-06 08:53:00,103.07,103.08,103.055,103.07,179700000.0
2008-08-06 08:54:00,103.06,103.07,103.05,103.07,161300000.0
2008-08-06 08:55:00,103.07,103.1,103.065,103.08,87200000.0
2008-08-06 08:56:00,103.08,103.08,103.05,103.05,169100000.0
2008-08-06 08:57:00,103.05,103.09,103.05,103.06,218400000.0
2008-08-06 08:58:00,103.06,103.08,103.05,103.08,121400000.0
2008-08-06 08:59:00,103.07,103.08,103.025,103.04,142800000.0
2008-08-06 09:00:00,103.035,103.09,103.035,103.05,177000000.0
2008-08-06 09:01:00,103.05,103.06,103.02,103.03,198000000.0
2008-08-06 09:02:00,103.03,103.05,103.025,103.04,165800000.0
2008-08-06 09:03:00,103.04,103.06,103.025,103.05,203500000.0
2008-08-06 09:04:00,103.05,103.07,103.03,103.06,206400000.0
2008-08-06 09:05:00,103.06,103.07,103.04,103.07,108700000.0
2008-08-06 09:06:00,103.07,103.11,103.07,103.1,160400000.0
2008-08-06 09:07:00,103.11,103.11,103.09,103.1,166400000.0
2008-08-06 09:08:00,103.1,103.11,103.08,103.08,192100000.0
2008-08-06 09:09:00,103.08,103.12,103.07,103.08,187800000.0
2008-08-06 09:10:00,103.085,103.1,103.055,103.1,197200000.0
2008-08-06 09:11:00,103.1,103.1,103.07,103.08,203400000.0
2008-08-06 09:12:00,103.09,103.11,103.08,103.1,230200000.0
2008-08-06 09:13:00,103.1,103.11,103.07,103.07,131600000.0
2008-08-06 09:14:00,103.07,103.11,103.06,103.1,135800000.0
2008-08-06 09:15:00,103.1,103.13,103.1,103.12,159000000.0
2008-08-06 09:16:00,103.13,103.13,103.09,103.09,225500000.0
2008-08-06 09:17:00,103.09,103.13,103.09,103.11,149100000.0
2008-08-06 09:18:00,103.12,103.14,103.12,103.12,66000000.0
2008-08-06 09:19:00,103.12,103.12,103.1,103.11,88000000.0
2008-08-06 09:20:00,103.11,103.14,103.11,103.12,69800000.0
2008-08-06 09:21:00,103.12,103.12,103.08,103.09,152900000.0
2008-08-06 09:22:00,103.095,103.11,103.09,103.1,203000000.0
2008-08-06 09:23:00,103.1,103.12,103.08,103.09,279300000.0
2008-08-06 09:24:00,103.09,103.11,103.075,103.1,396800000.0
2008-08-06 09:25:00,103.1,103.12,103.085,103.11,195000000.0
2008-08-06 09:26:00,103.11,103.14,103.11,103.12,243800000.0
2008-08-06 09:27:00,103.12,103.14,103.11,103.13,195400000.0
2008-08-06 09:28:00,103.13,103.14,103.12,103.14,118000000.0
2008-08-06 09:29:00,103.14,103.14,103.13,103.14,173400000.0
2008-08-06 09:30:00,103.14,103.15,103.135,103.14,90100000.0
2008-08-06 09:31:00,103.14,103.14,103.13,103.13,174100000.0
2008-08-06 09:32:00,103.13,103.15,103.11,103.12,195800000.0
2008-08-06 09:33:00,103.12,103.13,103.115,103.12,334700000.0
2008-08-06 09:34:00,103.12,103.12,103.08,103.08,237800000.0
2008-08-06 09:35:00,103.08,103.11,103.08,103.1,167300000.0
2008-08-06 09:36:00,103.09,103.1,103.07,103.09,203400000.0
2008-08-06 09:37:00,103.09,103.1,103.08,103.09,162000000.0
2008-08-06 09:38:00,103.09,103.1,103.06,103.08,250300000.0
2008-08-06 09:39:00,103.08,103.09,103.06,103.09,178300000.0
2008-08-06 09:40:00,103.08,103.09,103.07,103.08,148100000.0
2008-08-06 09:41:00,103.08,103.09,103.06,103.07,247100000.0
2008-08-06 09:42:00,103.07,103.07,103.05,103.07,188000000.0
2008-08-06 09:43:00,103.07,103.08,103.045,103.06,180700000.0
2008-08-06 09:44:00,103.06,103.07,103.05,103.06,136800000.0
2008-08-06 09:45:00,103.06,103.06,103.05,103.06,185100000.0
2008-08-06 09:46:00,103.06,103.07,103.06,103.06,72400000.0
2008-08-06 09:47:00,103.06,103.06,103.04,103.06,247600000.0
2008-08-06 09:48:00,103.06,103.08,103.06,103.07,111100000.0
2008-08-06 09:49:00,103.08,103.08,103.07,103.08,130000000.0
2008-08-06 09:50:00,103.08,103.08,103.07,103.08,28100000.0
2008-08-06 09:51:00,103.08,103.09,103.08,103.08,48000000.0
2008-08-06 09:52:00,103.08,103.09,103.07,103.09,98800000.0
2008-08-06 09:53:00,103.09,103.1,103.09,103.09,41500000.0
2008-08-06 09:54:00,103.09,103.09,103.07,103.07,71300000.0
2008-08-06 09:55:00,103.07,103.08,103.06,103.08,116900000.0
2008-08-06 09:56:00,103.07,103.1,103.07,103.1,158500000.0
2008-08-06 09:57:00,103.09,103.11,103.085,103.09,121300000.0
2008-08-06 09:58:00,103.09,103.1,103.08,103.09,140600000.0
2008-08-06 09:59:00,103.08,103.08,103.05,103.06,102400000.0
2008-08-06 10:00:00,103.06,103.1,103.06,103.08,80900000.0
2008-08-06 10:01:00,103.08,103.1,103.07,103.08,117400000.0
2008-08-06 10:02:00,103.08,103.1,103.07,103.1,189100000.0
2008-08-06 10:03:00,103.1,103.12,103.09,103.1,243700000.0
2008-08-06 10:04:00,103.1,103.12,103.095,103.11,104000000.0
2008-08-06 10:05:00,103.12,103.13,103.1,103.11,170600000.0
2008-08-06 10:06:00,103.11,103.12,103.09,103.09,183400000.0
2008-08-06 10:07:00,103.09,103.1,103.085,103.095,153300000.0
2008-08-06 10:08:00,103.095,103.12,103.09,103.12,138400000.0
2008-08-06 10:09:00,103.11,103.11,103.09,103.11,179200000.0
2008-08-06 10:10:00,103.11,103.12,103.11,103.11,98700000.0
2008-08-06 10:11:00,103.11,103.12,103.1,103.11,242700000.0
2008-08-06 10:12:00,103.11,103.13,103.1,103.11,178600000.0
2008-08-06 10:13:00,103.11,103.12,103.11,103.12,135000000.0
2008-08-06 10:14:00,103.12,103.12,103.1,103.1,105400000.0
2008-08-06 10:15:00,103.1,103.12,103.1,103.12,122900000.0
2008-08-06 10:16:00,103.12,103.13,103.11,103.12,175300000.0
2008-08-06 10:17:00,103.11,103.15,103.11,103.13,240600000.0
2008-08-06 10:18:00,103.13,103.13,103.11,103.12,150500000.0
2008-08-06 10:19:00,103.12,103.13,103.1,103.12,84100000.0
2008-08-06 10:20:00,103.12,103.12,103.11,103.11,49500000.0
2008-08-06 10:21:00,103.11,103.12,103.09,103.09,140100000.0
2008-08-06 10:22:00,103.08,103.1,103.08,103.09,122500000.0
2008-08-06 10:23:00,103.09,103.09,103.07,103.08,189500000.0
2008-08-06 10:24:00,103.075,103.09,103.065,103.09,176500000.0
2008-08-06 10:25:00,103.08,103.1,103.07,103.09,204200000.0
2008-08-06 10:26:00,103.09,103.11,103.08,103.1,247500000.0
2008-08-06 10:27:00,103.09,103.12,103.07,103.1,317400000.0
2008-08-06 10:28:00,103.1,103.11,103.1,103.1,178800000.0
2008-08-06 10:29:00,103.11,103.12,103.1,103.1,122400000.0
2008-08-06 10:30:00,103.1,103.11,103.1,103.1,28000000.0
2008-08-06 10:31:00,103.1,103.11,103.09,103.09,81400000.0
2008-08-06 10:32:00,103.09,103.1,103.07,103.08,207100000.0
2008-08-06 10:33:00,103.08,103.08,103.055,103.06,192900000.0
2008-08-06 10:34:00,103.07,103.09,103.065,103.08,165900000.0
2008-08-06 10:35:00,103.08,103.09,103.075,103.08,128400000.0
2008-08-06 10:36:00,103.08,103.09,103.05,103.05,134600000.0
2008-08-06 10:37:00,103.05,103.05,103.03,103.04,113000000.0
2008-08-06 10:38:00,103.04,103.05,102.99,103.0,161300000.0
2008-08-06 10:39:00,102.995,103.02,102.99,103.0,173500000.0
2008-08-06 10:40:00,103.0,103.01,102.985,102.99,194300000.0
2008-08-06 10:41:00,102.99,103.02,102.985,103.01,267000000.0
2008-08-06 10:42:00,103.0,103.03,102.985,103.03,283500000.0
2008-08-06 10:43:00,103.04,103.04,103.005,103.02,334000000.0
2008-08-06 10:44:00,103.02,103.03,103.015,103.02,117500000.0
2008-08-06 10:45:00,103.02,103.04,103.02,103.04,149900000.0
2008-08-06 10:46:00,103.03,103.04,103.03,103.03,132700000.0
2008-08-06 10:47:00,103.03,103.03,103.015,103.03,178100000.0
2008-08-06 10:48:00,103.03,103.04,103.015,103.03,286600000.0
2008-08-06 10:49:00,103.02,103.04,103.02,103.03,126400000.0
2008-08-06 10:50:00,103.03,103.03,103.03,103.03,98700000.0
2008-08-06 10:51:00,103.03,103.03,103.005,103.015,258100000.0
2008-08-06 10:52:00,103.015,103.04,103.015,103.02,242200000.0
2008-08-06 10:53:00,103.02,103.02,103.0,103.02,91500000.0
2008-08-06 10:54:00,103.02,103.03,103.0,103.0,72400000.0
2008-08-06 10:55:00,103.0,103.01,103.0,103.01,153000000.0
2008-08-06 10:56:00,103.0,103.01,103.0,103.0,157900000.0
2008-08-06 10:57:00,103.0,103.0,103.0,103.0,34600000.0
2008-08-06 10:58:00,103.0,103.0,103.0,103.0,115000000.0
2008-08-06 10:59:00,103.0,103.01,103.0,103.01,60000000.0
2008-08-06 11:00:00,103.01,103.01,103.0,103.01,18000000.0
2008-08-06 11:01:00,103.01,103.01,103.0,103.0,111700000.0
2008-08-06 11:02:00,103.0,103.005,102.98,102.99,125200000.0
2008-08-06 11:03:00,102.98,102.99,102.975,102.975,115800000.0
2008-08-06 11:04:00,102.975,102.985,102.955,102.97,272400000.0
2008-08-06 11:05:00,102.965,102.99,102.95,102.96,172400000.0
2008-08-06 11:06:00,102.96,102.99,102.96,102.98,79000000.0
2008-08-06 11:07:00,102.98,102.98,102.97,102.98,101600000.0
2008-08-06 11:08:00,102.98,102.98,102.96,102.97,44200000.0
2008-08-06 11:09:00,102.97,102.98,102.96,102.98,147000000.0
2008-08-06 11:10:00,102.98,103.0,102.97,103.0,78900000.0
2008-08-06 11:11:00,102.99,103.03,102.99,103.03,142000000.0
2008-08-06 11:12:00,103.03,103.06,103.03,103.04,316900000.0
2008-08-06 11:13:00,103.04,103.06,103.025,103.05,337400000.0
2008-08-06 11:14:00,103.05,103.08,103.05,103.08,255500000.0
2008-08-06 11:15:00,103.08,103.09,103.07,103.08,259600000.0
2008-08-06 11:16:00,103.08,103.09,103.06,103.09,237700000.0
2008-08-06 11:17:00,103.09,103.1,103.08,103.1,230500000.0
2008-08-06 11:18:00,103.1,103.11,103.08,103.1,387000000.0
2008-08-06 11:19:00,103.1,103.11,103.09,103.095,235800000.0
2008-08-06 11:20:00,103.1,103.11,103.08,103.1,250500000.0
2008-08-06 11:21:00,103.1,103.11,103.08,103.09,302300000.0
2008-08-06 11:22:00,103.09,103.11,103.08,103.11,252700000.0
2008-08-06 11:23:00,103.11,103.11,103.085,103.085,265600000.0
2008-08-06 11:24:00,103.09,103.09,103.07,103.07,205300000.0
2008-08-06 11:25:00,103.07,103.09,103.065,103.08,242100000.0
2008-08-06 11:26:00,103.08,103.09,103.065,103.08,121100000.0
2008-08-06 11:27:00,103.08,103.08,103.065,103.08,191300000.0
2008-08-06 11:28:00,103.07,103.09,103.07,103.08,149100000.0
2008-08-06 11:29:00,103.07,103.09,103.07,103.08,104000000.0
2008-08-06 11:30:00,103.08,103.08,103.07,103.08,58500000.0
2008-08-06 11:31:00,103.08,103.08,103.07,103.08,67100000.0
2008-08-06 11:32:00,103.08,103.08,103.07,103.07,46500000.0
2008-08-06 11:33:00,103.07,103.08,103.07,103.08,144000000.0
2008-08-06 11:34:00,103.08,103.09,103.07,103.09,127100000.0
2008-08-06 11:35:00,103.09,103.1,103.085,103.09,86200000.0
2008-08-06 11:36:00,103.09,103.1,103.08,103.08,76900000.0
2008-08-06 11:37:00,103.08,103.09,103.07,103.08,91400000.0
2008-08-06 11:38:00,103.09,103.09,103.08,103.08,36700000.0
2008-08-06 11:39:00,103.08,103.08,103.06,103.07,230000000.0
2008-08-06 11:40:00,103.07,103.09,103.07,103.09,181100000.0
2008-08-06 11:41:00,103.09,103.14,103.085,103.13,195000000.0
2008-08-06 11:42:00,103.13,103.14,103.11,103.11,224000000.0
2008-08-06 11:43:00,103.12,103.13,103.11,103.12,86400000.0
2008-08-06 11:44:00,103.11,103.13,103.11,103.12,131700000.0
2008-08-06 11:45:00,103.12,103.15,103.12,103.12,168500000.0
2008-08-06 11:46:00,103.13,103.16,103.11,103.16,225200000.0
2008-08-06 11:47:00,103.16,103.185,103.14,103.16,347800000.0
2008-08-06 11:48:00,103.16,103.205,103.155,103.18,295300000.0
2008-08-06 11:49:00,103.18,103.19,103.15,103.17,243200000.0
2008-08-06 11:50:00,103.17,103.18,103.16,103.17,157500000.0
2008-08-06 11:51:00,103.16,103.19,103.16,103.18,146500000.0
2008-08-06 11:52:00,103.18,103.21,103.18,103.21,285900000.0
2008-08-06 11:53:00,103.2,103.23,103.195,103.205,313900000.0
2008-08-06 11:54:00,103.205,103.23,103.2,103.21,155100000.0
2008-08-06 11:55:00,103.21,103.23,103.21,103.22,110700000.0
2008-08-06 11:56:00,103.22,103.25,103.22,103.24,146700000.0
2008-08-06 11:57:00,103.183,103.228,103.173,103.217,219500000.0
2008-08-06 11:58:00,103.197,103.257,103.197,103.214,279700000.0
2008-08-06 11:59:00,103.245,103.265,103.24,103.25,220800000.0
2008-08-06 12:00:00,103.25,103.25,103.225,103.225,70700000.0
2008-08-06 12:01:00,103.2,103.208,103.149,103.185,93000000.0
2008-08-06 12:02:00,103.2,103.2,103.15,103.15,268500000.0
2008-08-06 12:03:00,103.15,103.2,103.15,103.2,129100000.0
2008-08-06 12:04:00,103.19,103.205,103.15,103.155,529800000.0
2008-08-06 12:05:00,103.155,103.18,103.15,103.155,367700000.0
2008-08-06 12:06:00,103.155,103.16,103.09,103.11,205000000.0
2008-08-06 12:07:00,103.095,103.11,103.07,103.09,205000000.0
2008-08-06 12:08:00,103.09,103.09,103.03,103.08,221900000.0
2008-08-06 12:09:00,103.08,103.09,103.055,103.065,195200000.0
2008-08-06 12:10:00,103.055,103.08,103.03,103.05,263500000.0
2008-08-06 12:11:00,103.05,103.07,103.03,103.07,205200000.0
2008-08-06 12:12:00,103.07,103.08,103.06,103.08,131200000.0
2008-08-06 12:13:00,103.08,103.1,103.07,103.09,103800000.0
2008-08-06 12:14:00,103.09,103.12,103.09,103.11,118800000.0
2008-08-06 12:15:00,103.11,103.11,103.09,103.09,149200000.0
2008-08-06 12:16:00,103.09,103.12,103.09,103.12,157800000.0
2008-08-06 12:17:00,103.11,103.13,103.11,103.12,68200000.0
2008-08-06 12:18:00,103.12,103.125,103.11,103.12,124800000.0
2008-08-06 12:19:00,103.12,103.12,103.105,103.12,88300000.0
2008-08-06 12:20:00,103.12,103.12,103.11,103.11,73600000.0
2008-08-06 12:21:00,103.11,103.12,103.09,103.1,157200000.0
2008-08-06 12:22:00,103.095,103.11,103.09,103.1,151400000.0
2008-08-06 12:23:00,103.1,103.11,103.09,103.09,94800000.0
2008-08-06 12:24:00,103.09,103.1,103.08,103.09,202300000.0
2008-08-06 12:25:00,103.09,103.1,103.09,103.09,108800000.0
2008-08-06 12:26:00,103.09,103.11,103.09,103.11,86300000.0
2008-08-06 12:27:00,103.11,103.12,103.105,103.12,119100000.0
2008-08-06 12:28:00,103.12,103.13,103.11,103.12,109400000.0
2008-08-06 12:29:00,103.12,103.12,103.12,103.12,34400000.0
2008-08-06 12:30:00,103.12,103.12,103.1,103.1,27200000.0
2008-08-06 12:31:00,103.1,103.1,103.09,103.09,71800000.0
2008-08-06 12:32:00,103.09,103.13,103.09,103.11,191000000.0
2008-08-06 12:33:00,103.11,103.11,103.09,103.11,96600000.0
2008-08-06 12:34:00,103.11,103.12,103.1,103.11,45400000.0
2008-08-06 12:35:00,103.11,103.11,103.09,103.1,52500000.0
2008-08-06 12:36:00,103.1,103.11,103.09,103.11,70800000.0
2008-08-06 12:37:00,103.11,103.11,103.09,103.1,86700000.0
2008-08-06 12:38:00,103.1,103.12,103.09,103.11,40800000.0
2008-08-06 12:39:00,103.1,103.11,103.1,103.11,32700000.0
2008-08-06 12:40:00,103.11,103.13,103.11,103.13,82200000.0
2008-08-06 12:41:00,103.13,103.13,103.11,103.12,39000000.0
2008-08-06 12:42:00,103.12,103.13,103.12,103.13,20000000.0
2008-08-06 12:43:00,103.13,103.14,103.12,103.12,45500000.0
2008-08-06 12:44:00,103.12,103.14,103.12,103.12,145000000.0
2008-08-06 12:45:00,103.12,103.12,103.105,103.11,102400000.0
2008-08-06 12:46:00,103.11,103.12,103.1,103.11,48000000.0
2008-08-06 12:47:00,103.12,103.12,103.11,103.12,17100000.0
2008-08-06 12:48:00,103.13,103.13,103.115,103.13,75300000.0
2008-08-06 12:49:00,103.13,103.16,103.12,103.13,167300000.0
2008-08-06 12:50:00,103.13,103.14,103.115,103.13,235500000.0
2008-08-06 12:51:00,103.13,103.15,103.125,103.15,83700000.0
2008-08-06 12:52:00,103.14,103.14,103.13,103.13,93900000.0
2008-08-06 12:53:00,103.13,103.15,103.13,103.15,44500000.0
2008-08-06 12:54:00,103.15,103.17,103.15,103.16,142900000.0
2008-08-06 12:55:00,103.16,103.17,103.15,103.16,303300000.0
2008-08-06 12:56:00,103.16,103.17,103.15,103.17,257200000.0
2008-08-06 12:57:00,103.17,103.18,103.17,103.17,62300000.0
2008-08-06 12:58:00,103.17,103.18,103.17,103.18,28700000.0
2008-08-06 12:59:00,103.18,103.19,103.16,103.19,70300000.0
2008-08-06 13:00:00,103.19,103.19,103.15,103.155,166600000.0
2008-08-06 13:01:00,103.145,103.16,103.125,103.13,249300000.0
2008-08-06 13:02:00,103.13,103.15,103.125,103.13,175500000.0
2008-08-06 13:03:00,103.13,103.14,103.115,103.14,144100000.0
2008-08-06 13:04:00,103.14,103.14,103.11,103.12,80900000.0
2008-08-06 13:05:00,103.12,103.13,103.11,103.13,275600000.0
2008-08-06 13:06:00,103.125,103.135,103.12,103.13,462600000.0
2008-08-06 13:07:00,103.13,103.14,103.11,103.12,58100000.0
2008-08-06 13:08:00,103.13,103.13,103.1,103.11,91000000.0
2008-08-06 13:09:00,103.12,103.13,103.12,103.13,71400000.0
2008-08-06 13:10:00,103.13,103.13,103.1,103.1,170600000.0
2008-08-06 13:11:00,103.1,103.11,103.1,103.11,47000000.0
2008-08-06 13:12:00,103.11,103.13,103.1,103.12,61700000.0
2008-08-06 13:13:00,103.12,103.12,103.11,103.12,20000000.0
2008-08-06 13:14:00,103.12,103.13,103.12,103.12,16900000.0
2008-08-06 13:15:00,103.12,103.15,103.12,103.15,106500000.0
2008-08-06 13:16:00,103.15,103.16,103.14,103.14,88700000.0
2008-08-06 13:17:00,103.13,103.14,103.12,103.14,120700000.0
2008-08-06 13:18:00,103.14,103.14,103.12,103.12,68900000.0
2008-08-06 13:19:00,103.12,103.12,103.12,103.12,21700000.0
2008-08-06 13:20:00,103.12,103.13,103.12,103.12,29900000.0
2008-08-06 13:21:00,103.12,103.12,103.12,103.12,70600000.0
2008-08-06 13:22:00,103.11,103.12,103.07,103.11,239100000.0
2008-08-06 13:23:00,103.12,103.14,103.1,103.1,105300000.0
2008-08-06 13:24:00,103.105,103.12,103.1,103.11,49800000.0
2008-08-06 13:25:00,103.11,103.11,103.1,103.1,67400000.0
2008-08-06 13:26:00,103.1,103.11,103.1,103.11,16700000.0
2008-08-06 13:27:00,103.11,103.15,103.1,103.15,104500000.0
2008-08-06 13:28:00,103.15,103.15,103.12,103.12,98800000.0
2008-08-06 13:29:00,103.12,103.13,103.115,103.12,58700000.0
2008-08-06 13:30:00,103.12,103.14,103.12,103.13,72200000.0
2008-08-06 13:31:00,103.13,103.13,103.11,103.12,92600000.0
2008-08-06 13:32:00,103.12,103.14,103.12,103.135,74400000.0
2008-08-06 13:33:00,103.135,103.15,103.12,103.14,88400000.0
2008-08-06 13:34:00,103.14,103.16,103.13,103.13,163900000.0
2008-08-06 13:35:00,103.13,103.14,103.11,103.12,95800000.0
2008-08-06 13:36:00,103.12,103.13,103.11,103.12,64800000.0
2008-08-06 13:37:00,103.12,103.14,103.12,103.14,70300000.0
2008-08-06 13:38:00,103.14,103.15,103.115,103.13,91400000.0
2008-08-06 13:39:00,103.13,103.13,103.095,103.1,152800000.0
2008-08-06 13:40:00,103.1,103.13,103.1,103.13,148900000.0
2008-08-06 13:41:00,103.13,103.15,103.125,103.145,281600000.0
2008-08-06 13:42:00,103.145,103.15,103.135,103.14,339800000.0
2008-08-06 13:43:00,103.14,103.155,103.135,103.15,314600000.0
2008-08-06 13:44:00,103.15,103.15,103.14,103.14,166100000.0
2008-08-06 13:45:00,103.14,103.15,103.135,103.14,202300000.0
2008-08-06 13:46:00,103.14,103.15,103.13,103.14,169800000.0
2008-08-06 13:47:00,103.14,103.15,103.125,103.145,249800000.0
2008-08-06 13:48:00,103.145,103.15,103.14,103.145,210600000.0
2008-08-06 13:49:00,103.145,103.15,103.14,103.15,272400000.0
2008-08-06 13:50:00,103.15,103.16,103.14,103.16,165900000.0
2008-08-06 13:51:00,103.16,103.17,103.155,103.16,95300000.0
2008-08-06 13:52:00,103.16,103.16,103.16,103.16,54800000.0
2008-08-06 13:53:00,103.155,103.16,103.145,103.15,186800000.0
2008-08-06 13:54:00,103.15,103.15,103.14,103.14,88400000.0
2008-08-06 13:55:00,103.14,103.165,103.13,103.15,199700000.0
2008-08-06 13:56:00,103.15,103.17,103.15,103.17,164000000.0
2008-08-06 13:57:00,103.17,103.18,103.155,103.16,319600000.0
2008-08-06 13:58:00,103.15,103.165,103.145,103.16,244600000.0
2008-08-06 13:59:00,103.17,103.17,103.16,103.16,163900000.0
2008-08-06 14:00:00,103.16,103.17,103.155,103.165,266900000.0
2008-08-06 14:01:00,103.165,103.165,103.155,103.155,239600000.0
2008-08-06 14:02:00,103.155,103.19,103.155,103.18,320800000.0
2008-08-06 14:03:00,103.18,103.23,103.18,103.21,411200000.0
2008-08-06 14:04:00,103.21,103.225,103.205,103.22,290000000.0
2008-08-06 14:05:00,103.22,103.22,103.19,103.19,184100000.0
2008-08-06 14:06:00,103.19,103.2,103.19,103.2,137000000.0
2008-08-06 14:07:00,103.2,103.21,103.175,103.175,233700000.0
2008-08-06 14:08:00,103.175,103.185,103.175,103.18,175600000.0
2008-08-06 14:09:00,103.175,103.21,103.175,103.195,219900000.0
2008-08-06 14:10:00,103.2,103.2,103.175,103.185,392100000.0
2008-08-06 14:11:00,103.185,103.19,103.175,103.18,229900000.0
2008-08-06 14:12:00,103.18,103.19,103.18,103.185,209300000.0
2008-08-06 14:13:00,103.185,103.185,103.17,103.18,208800000.0
2008-08-06 14:14:00,103.165,103.22,103.165,103.205,331300000.0
2008-08-06 14:15:00,103.205,103.21,103.195,103.2,186600000.0
2008-08-06 14:16:00,103.2,103.2,103.19,103.19,113900000.0
2008-08-06 14:17:00,103.19,103.2,103.175,103.175,311300000.0
2008-08-06 14:18:00,103.175,103.195,103.16,103.18,361300000.0
2008-08-06 14:19:00,103.18,103.19,103.165,103.18,170600000.0
2008-08-06 14:20:00,103.18,103.185,103.15,103.16,489700000.0
2008-08-06 14:21:00,103.16,103.18,103.155,103.17,449100000.0
2008-08-06 14:22:00,103.17,103.19,103.17,103.185,324400000.0
2008-08-06 14:23:00,103.18,103.185,103.155,103.18,243300000.0
2008-08-06 14:24:00,103.17,103.18,103.165,103.17,106200000.0
2008-08-06 14:25:00,103.17,103.19,103.17,103.19,322100000.0
2008-08-06 14:26:00,103.185,103.2,103.175,103.185,316700000.0
2008-08-06 14:27:00,103.19,103.2,103.175,103.175,311400000.0
2008-08-06 14:28:00,103.18,103.19,103.175,103.18,269500000.0
2008-08-06 14:29:00,103.18,103.2,103.175,103.2,367100000.0
2008-08-06 14:30:00,103.2,103.2,103.175,103.175,195200000.0
2008-08-06 14:31:00,103.175,103.185,103.16,103.16,202400000.0
2008-08-06 14:32:00,103.16,103.17,103.155,103.16,164800000.0
2008-08-06 14:33:00,103.155,103.17,103.145,103.155,170400000.0
2008-08-06 14:34:00,103.155,103.17,103.145,103.15,184100000.0
2008-08-06 14:35:00,103.15,103.16,103.14,103.16,315900000.0
2008-08-06 14:36:00,103.16,103.17,103.145,103.15,374900000.0
2008-08-06 14:37:00,103.15,103.16,103.135,103.14,252700000.0
2008-08-06 14:38:00,103.14,103.14,103.115,103.12,203200000.0
2008-08-06 14:39:00,103.12,103.14,103.115,103.13,288400000.0
2008-08-06 14:40:00,103.13,103.15,103.125,103.14,293000000.0
2008-08-06 14:41:00,103.135,103.15,103.125,103.15,333000000.0
2008-08-06 14:42:00,103.15,103.19,103.14,103.15,398200000.0
2008-08-06 14:43:00,103.16,103.17,103.145,103.15,617200000.0
2008-08-06 14:44:00,103.145,103.16,103.135,103.14,489700000.0
2008-08-06 14:45:00,103.14,103.15,103.125,103.13,407700000.0
2008-08-06 14:46:00,103.13,103.15,103.12,103.12,342100000.0
2008-08-06 14:47:00,103.12,103.14,103.11,103.115,319100000.0
2008-08-06 14:48:00,103.115,103.125,103.105,103.115,328800000.0
2008-08-06 14:49:00,103.12,103.125,103.1,103.11,394100000.0
2008-08-06 14:50:00,103.1,103.12,103.08,103.1,471800000.0
2008-08-06 14:51:00,103.1,103.1,103.085,103.09,200100000.0
2008-08-06 14:52:00,103.09,103.1,103.085,103.1,268500000.0
2008-08-06 14:53:00,103.09,103.1,103.07,103.08,181100000.0
2008-08-06 14:54:00,103.08,103.085,103.065,103.075,364700000.0
2008-08-06 14:55:00,103.075,103.09,103.065,103.07,284500000.0
2008-08-06 14:56:00,103.07,103.075,103.055,103.06,306100000.0
2008-08-06 14:57:00,103.06,103.085,103.06,103.07,296400000.0
2008-08-06 14:58:00,103.07,103.08,103.06,103.07,163900000.0
2008-08-06 14:59:00,103.06,103.06,103.055,103.06,87300000.0
2008-08-06 15:00:00,103.06,103.07,103.05,103.06,187600000.0
2008-08-06 15:01:00,103.06,103.095,103.06,103.075,327000000.0
2008-08-06 15:02:00,103.075,103.08,103.05,103.06,459300000.0
2008-08-06 15:03:00,103.06,103.07,103.025,103.03,407200000.0
2008-08-06 15:04:00,103.03,103.03,103.01,103.015,385000000.0
2008-08-06 15:05:00,103.015,103.025,102.985,103.02,520700000.0
2008-08-06 15:06:00,103.02,103.02,102.985,103.01,378600000.0
2008-08-06 15:07:00,103.01,103.01,102.985,103.0,245300000.0
2008-08-06 15:08:00,102.995,103.01,102.99,103.0,400700000.0
2008-08-06 15:09:00,103.01,103.03,102.995,103.03,346600000.0
2008-08-06 15:10:00,103.03,103.03,102.99,102.99,294200000.0
2008-08-06 15:11:00,102.99,103.0,102.95,102.99,475400000.0
2008-08-06 15:12:00,102.99,103.03,102.975,103.03,434400000.0
2008-08-06 15:13:00,103.03,103.03,102.995,102.995,431700000.0
2008-08-06 15:14:00,103.0,103.02,102.99,103.01,411600000.0
2008-08-06 15:15:00,103.01,103.03,102.995,103.02,294700000.0
2008-08-06 15:16:00,103.02,103.02,102.995,103.005,267900000.0
2008-08-06 15:17:00,103.02,103.025,103.005,103.02,270300000.0
2008-08-06 15:18:00,103.02,103.05,103.01,103.05,270800000.0
2008-08-06 15:19:00,103.035,103.05,103.01,103.02,353500000.0
2008-08-06 15:20:00,103.02,103.08,103.015,103.07,441800000.0
2008-08-06 15:21:00,103.07,103.08,103.05,103.05,330300000.0
2008-08-06 15:22:00,103.065,103.07,103.04,103.05,405000000.0
2008-08-06 15:23:00,103.05,103.06,103.025,103.035,281600000.0
2008-08-06 15:24:00,103.035,103.04,103.005,103.025,333000000.0
2008-08-06 15:25:00,103.015,103.03,103.0,103.025,521600000.0
2008-08-06 15:26:00,103.02,103.04,102.98,102.99,493800000.0
2008-08-06 15:27:00,102.99,103.02,102.985,103.0,472400000.0
2008-08-06 15:28:00,103.0,103.02,102.985,103.01,365500000.0
2008-08-06 15:29:00,103.01,103.02,103.005,103.01,411700000.0
2008-08-06 15:30:00,103.01,103.01,102.995,103.01,353100000.0
2008-08-06 15:31:00,103.0,103.035,103.0,103.03,344700000.0
2008-08-06 15:32:00,103.03,103.03,103.005,103.01,264500000.0
2008-08-06 15:33:00,103.01,103.055,103.01,103.055,470700000.0
2008-08-06 15:34:00,103.05,103.05,103.01,103.01,424200000.0
2008-08-06 15:35:00,103.01,103.07,103.005,103.055,359000000.0
2008-08-06 15:36:00,103.05,103.11,103.04,103.095,528700000.0
2008-08-06 15:37:00,103.095,103.1,103.06,103.07,342300000.0
2008-08-06 15:38:00,103.07,103.105,103.06,103.07,531000000.0
2008-08-06 15:39:00,103.07,103.1,103.06,103.095,392300000.0
2008-08-06 15:40:00,103.095,103.105,103.055,103.055,450000000.0
2008-08-06 15:41:00,103.055,103.095,103.05,103.09,343100000.0
2008-08-06 15:42:00,103.09,103.1,103.065,103.075,472300000.0
2008-08-06 15:43:00,103.08,103.09,103.05,103.06,539000000.0
2008-08-06 15:44:00,103.06,103.08,103.045,103.07,455700000.0
2008-08-06 15:45:00,103.075,103.09,103.055,103.07,289700000.0
2008-08-06 15:46:00,103.07,103.105,103.06,103.105,324700000.0
2008-08-06 15:47:00,103.105,103.12,103.09,103.115,339800000.0
2008-08-06 15:48:00,103.115,103.14,103.105,103.125,324500000.0
2008-08-06 15:49:00,103.125,103.15,103.115,103.15,315000000.0
2008-08-06 15:50:00,103.15,103.16,103.13,103.145,295200000.0
2008-08-06 15:51:00,103.145,103.17,103.135,103.15,280600000.0
2008-08-06 15:52:00,103.15,103.185,103.15,103.165,284700000.0
2008-08-06 15:53:00,103.16,103.18,103.15,103.17,251200001.0
2008-08-06 15:54:00,103.17,103.2,103.15,103.2,259700000.0
2008-08-06 15:55:00,103.19,103.23,103.19,103.21,258500000.0
2008-08-06 15:56:00,103.21,103.22,103.185,103.2,299400000.0
2008-08-06 15:57:00,103.19,103.21,103.18,103.2,289400000.0
2008-08-06 15:58:00,103.19,103.2,103.155,103.165,339400000.0
2008-08-06 15:59:00,103.165,103.19,103.15,103.15,275000000.0
2008-08-06 16:00:00,103.15,103.18,103.14,103.175,189200000.0
2008-08-06 16:01:00,103.17,103.18,103.16,103.16,205500000.0
2008-08-06 16:02:00,103.15,103.18,103.15,103.17,262300000.0
2008-08-06 16:03:00,103.17,103.195,103.16,103.17,298200000.0
2008-08-06 16:04:00,103.17,103.2,103.16,103.18,348200000.0
2008-08-06 16:05:00,103.185,103.19,103.15,103.155,210100000.0
2008-08-06 16:06:00,103.155,103.165,103.135,103.135,278000000.0
2008-08-06 16:07:00,103.135,103.145,103.12,103.14,309200000.0
2008-08-06 16:08:00,103.14,103.145,103.125,103.14,145800000.0
2008-08-06 16:09:00,103.14,103.16,103.13,103.145,107500000.0
2008-08-06 16:10:00,103.155,103.16,103.14,103.15,198900000.0
2008-08-06 16:11:00,103.145,103.165,103.135,103.14,328400000.0
2008-08-06 16:12:00,103.14,103.16,103.13,103.15,334300000.0
2008-08-06 16:13:00,103.15,103.175,103.135,103.16,285600000.0
2008-08-06 16:14:00,103.17,103.17,103.145,103.15,280800000.0
2008-08-06 16:15:00,103.15,103.165,103.125,103.15,227400000.0
2008-08-06 16:16:00,103.14,103.155,103.115,103.14,389400000.0
2008-08-06 16:17:00,103.14,103.15,103.12,103.14,313100000.0
2008-08-06 16:18:00,103.14,103.15,103.125,103.14,359600000.0
2008-08-06 16:19:00,103.15,103.16,103.135,103.14,249800000.0
2008-08-06 16:20:00,103.14,103.15,103.14,103.15,253300000.0
2008-08-06 16:21:00,103.16,103.19,103.15,103.18,217300000.0
2008-08-06 16:22:00,103.17,103.19,103.15,103.15,180800000.0
2008-08-06 16:23:00,103.15,103.165,103.145,103.15,298300000.0
2008-08-06 16:24:00,103.15,103.165,103.15,103.15,239800000.0
2008-08-06 16:25:00,103.14,103.16,103.14,103.15,173500000.0
2008-08-06 16:26:00,103.15,103.15,103.13,103.14,235100000.0
2008-08-06 16:27:00,103.14,103.15,103.13,103.14,226100000.0
2008-08-06 16:28:00,103.13,103.16,103.125,103.15,230000000.0
2008-08-06 16:29:00,103.16,103.16,103.15,103.15,148000000.0
2008-08-06 16:30:00,103.155,103.17,103.15,103.15,287400000.0
2008-08-06 16:31:00,103.15,103.17,103.15,103.17,411800000.0
2008-08-06 16:32:00,103.17,103.19,103.15,103.19,468700000.0
2008-08-06 16:33:00,103.19,103.19,103.14,103.14,269100000.0
2008-08-06 16:34:00,103.14,103.165,103.13,103.14,284900000.0
2008-08-06 16:35:00,103.135,103.155,103.115,103.13,360400000.0
2008-08-06 16:36:00,103.13,103.15,103.11,103.13,454000000.0
2008-08-06 16:37:00,103.13,103.15,103.12,103.14,331000000.0
2008-08-06 16:38:00,103.145,103.16,103.13,103.14,428800000.0
2008-08-06 16:39:00,103.13,103.15,103.12,103.135,501900000.0
2008-08-06 16:40:00,103.14,103.16,103.125,103.135,433200000.0
2008-08-06 16:41:00,103.14,103.14,103.105,103.11,366700000.0
2008-08-06 16:42:00,103.11,103.12,103.095,103.1,248100000.0
2008-08-06 16:43:00,103.1,103.11,103.09,103.1,363300000.0
2008-08-06 16:44:00,103.1,103.12,103.09,103.09,449700000.0
2008-08-06 16:45:00,103.09,103.11,103.085,103.105,450600000.0
2008-08-06 16:46:00,103.11,103.12,103.09,103.1,396400000.0
2008-08-06 16:47:00,103.1,103.12,103.095,103.105,468700000.0
2008-08-06 16:48:00,103.095,103.11,103.09,103.11,210500000.0
2008-08-06 16:49:00,103.1,103.11,103.09,103.095,256000000.0
2008-08-06 16:50:00,103.095,103.12,103.095,103.11,341500000.0
2008-08-06 16:51:00,103.11,103.12,103.085,103.1,405700000.0
2008-08-06 16:52:00,103.1,103.12,103.1,103.1,393000000.0
2008-08-06 16:53:00,103.1,103.13,103.09,103.12,252800000.0
2008-08-06 16:54:00,103.12,103.125,103.095,103.12,266800000.0
2008-08-06 16:55:00,103.12,103.14,103.115,103.14,304800000.0
2008-08-06 16:56:00,103.14,103.14,103.105,103.125,213500000.0
2008-08-06 16:57:00,103.12,103.125,103.085,103.09,299500000.0
2008-08-06 16:58:00,103.09,103.1,103.07,103.08,390900000.0
2008-08-06 16:59:00,103.08,103.09,103.06,103.08,338600000.0
2008-08-06 17:00:00,103.08,103.095,103.07,103.08,286300000.0
2008-08-06 17:01:00,103.08,103.1,103.07,103.08,508500000.0
2008-08-06 17:02:00,103.08,103.1,103.075,103.095,216400000.0
2008-08-06 17:03:00,103.09,103.095,103.07,103.07,168000000.0
2008-08-06 17:04:00,103.08,103.085,103.065,103.07,172700000.0
2008-08-06 17:05:00,103.07,103.1,103.065,103.095,223500000.0
2008-08-06 17:06:00,103.095,103.13,103.085,103.13,192200000.0
2008-08-06 17:07:00,103.125,103.14,103.11,103.12,235300000.0
2008-08-06 17:08:00,103.12,103.13,103.1,103.11,137200000.0
2008-08-06 17:09:00,103.11,103.11,103.08,103.095,177400000.0
2008-08-06 17:10:00,103.1,103.1,103.08,103.08,98700000.0
2008-08-06 17:11:00,103.08,103.095,103.075,103.08,157200000.0
2008-08-06 17:12:00,103.08,103.09,103.065,103.08,345100000.0
2008-08-06 17:13:00,103.08,103.11,103.075,103.1,315900000.0
2008-08-06 17:14:00,103.095,103.105,103.075,103.09,250900000.0
2008-08-06 17:15:00,103.09,103.1,103.075,103.1,424800000.0
2008-08-06 17:16:00,103.09,103.1,103.085,103.095,215500000.0
2008-08-06 17:17:00,103.09,103.09,103.055,103.07,294600000.0
2008-08-06 17:18:00,103.07,103.095,103.07,103.085,205500000.0
2008-08-06 17:19:00,103.085,103.095,103.08,103.08,117900000.0
2008-08-06 17:20:00,103.08,103.09,103.065,103.07,204400000.0
2008-08-06 17:21:00,103.07,103.075,103.03,103.035,328800000.0
2008-08-06 17:22:00,103.045,103.045,103.01,103.015,348700000.0
2008-08-06 17:23:00,103.01,103.03,103.005,103.02,337400000.0
2008-08-06 17:24:00,103.03,103.045,103.015,103.03,333800000.0
2008-08-06 17:25:00,103.03,103.05,103.02,103.03,447400000.0
2008-08-06 17:26:00,103.03,103.06,103.03,103.06,164200000.0
2008-08-06 17:27:00,103.06,103.06,103.02,103.04,281100000.0
2008-08-06 17:28:00,103.04,103.06,103.04,103.06,170800000.0
2008-08-06 17:29:00,103.06,103.1,103.05,103.09,411400000.0
2008-08-06 17:30:00,103.09,103.105,103.075,103.075,378900000.0
2008-08-06 17:31:00,103.08,103.14,103.08,103.13,443200000.0
2008-08-06 17:32:00,103.13,103.16,103.12,103.15,363000000.0
2008-08-06 17:33:00,103.15,103.15,103.115,103.12,377400000.0
2008-08-06 17:34:00,103.12,103.15,103.11,103.14,318200000.0
2008-08-06 17:35:00,103.14,103.17,103.125,103.165,283200000.0
2008-08-06 17:36:00,103.165,103.17,103.14,103.16,264700000.0
2008-08-06 17:37:00,103.16,103.165,103.15,103.15,158500000.0
2008-08-06 17:38:00,103.15,103.16,103.115,103.12,336700000.0
2008-08-06 17:39:00,103.12,103.145,103.115,103.14,421000000.0
2008-08-06 17:40:00,103.14,103.15,103.125,103.14,389700000.0
2008-08-06 17:41:00,103.14,103.15,103.13,103.13,191000000.0
2008-08-06 17:42:00,103.13,103.135,103.115,103.12,426800000.0
2008-08-06 17:43:00,103.12,103.125,103.105,103.115,306900000.0
2008-08-06 17:44:00,103.125,103.13,103.115,103.12,312800000.0
2008-08-06 17:45:00,103.12,103.14,103.115,103.13,415600000.0
2008-08-06 17:46:00,103.14,103.16,103.135,103.15,314900000.0
2008-08-06 17:47:00,103.15,103.16,103.135,103.16,264600000.0
2008-08-06 17:48:00,103.16,103.165,103.14,103.14,284800000.0
2008-08-06 17:49:00,103.14,103.15,103.125,103.13,438900000.0
2008-08-06 17:50:00,103.13,103.135,103.115,103.13,553700001.0
2008-08-06 17:51:00,103.13,103.14,103.12,103.13,339800000.0
2008-08-06 17:52:00,103.13,103.14,103.115,103.13,235800000.0
2008-08-06 17:53:00,103.13,103.14,103.125,103.14,275700000.0
2008-08-06 17:54:00,103.14,103.15,103.135,103.15,258700000.0
2008-08-06 17:55:00,103.15,103.15,103.13,103.14,127500000.0
2008-08-06 17:56:00,103.135,103.175,103.135,103.16,513500000.0
2008-08-06 17:57:00,103.16,103.18,103.145,103.17,439800000.0
2008-08-06 17:58:00,103.17,103.17,103.145,103.15,358600000.0
2008-08-06 17:59:00,103.15,103.17,103.145,103.16,318500000.0
2008-08-06 18:00:00,103.16,103.18,103.16,103.17,372600000.0
2008-08-06 18:01:00,103.17,103.19,103.17,103.18,177400000.0
2008-08-06 18:02:00,103.18,103.22,103.17,103.21,337800000.0
2008-08-06 18:03:00,103.22,103.23,103.2,103.21,255600000.0
2008-08-06 18:04:00,103.21,103.21,103.2,103.2,171600000.0
2008-08-06 18:05:00,103.2,103.22,103.2,103.22,145300000.0
2008-08-06 18:06:00,103.21,103.22,103.2,103.2,358600000.0
2008-08-06 18:07:00,103.2,103.22,103.2,103.21,413300000.0
2008-08-06 18:08:00,103.21,103.22,103.2,103.21,234000000.0
2008-08-06 18:09:00,103.21,103.21,103.2,103.21,185800000.0
2008-08-06 18:10:00,103.21,103.23,103.21,103.22,112400000.0
2008-08-06 18:11:00,103.22,103.22,103.2,103.2,88100000.0
2008-08-06 18:12:00,103.2,103.21,103.19,103.21,120200000.0
2008-08-06 18:13:00,103.21,103.23,103.2,103.21,101100000.0
2008-08-06 18:14:00,103.21,103.22,103.19,103.19,220800000.0
2008-08-06 18:15:00,103.19,103.2,103.19,103.2,173900000.0
2008-08-06 18:16:00,103.2,103.2,103.19,103.2,127700000.0
2008-08-06 18:17:00,103.2,103.21,103.195,103.21,113100000.0
2008-08-06 18:18:00,103.2,103.21,103.19,103.21,123500000.0
2008-08-06 18:19:00,103.21,103.22,103.2,103.22,65300000.0
2008-08-06 18:20:00,103.22,103.25,103.22,103.24,239500000.0
2008-08-06 18:21:00,103.24,103.25,103.24,103.25,123800000.0
2008-08-06 18:22:00,103.25,103.27,103.24,103.25,217700000.0
2008-08-06 18:23:00,103.25,103.26,103.24,103.25,57900000.0
2008-08-06 18:24:00,103.24,103.25,103.22,103.22,117900000.0
2008-08-06 18:25:00,103.22,103.25,103.22,103.22,191200000.0
2008-08-06 18:26:00,103.22,103.27,103.22,103.26,184300000.0
2008-08-06 18:27:00,103.26,103.28,103.26,103.27,215300000.0
2008-08-06 18:28:00,103.27,103.29,103.27,103.28,61600000.0
2008-08-06 18:29:00,103.28,103.285,103.27,103.28,76300000.0
2008-08-06 18:30:00,103.28,103.29,103.27,103.28,41900000.0
2008-08-06 18:31:00,103.285,103.285,103.27,103.275,37300000.0
2008-08-06 18:32:00,103.28,103.32,103.275,103.32,110300000.0
2008-08-06 18:33:00,103.32,103.36,103.31,103.36,133800000.0
2008-08-06 18:34:00,103.35,103.37,103.35,103.37,98500000.0
2008-08-06 18:35:00,103.37,103.42,103.37,103.41,162700000.0
2008-08-06 18:36:00,103.4,103.44,103.4,103.43,199200000.0
2008-08-06 18:37:00,103.43,103.435,103.41,103.43,178300000.0
2008-08-06 18:38:00,103.435,103.455,103.41,103.42,116800000.0
2008-08-06 18:39:00,103.42,103.43,103.39,103.4,100500000.0
2008-08-06 18:40:00,103.39,103.42,103.38,103.39,139200000.0
2008-08-06 18:41:00,103.39,103.42,103.38,103.4,102200000.0
2008-08-06 18:42:00,103.4,103.42,103.4,103.42,123300000.0
2008-08-06 18:43:00,103.41,103.42,103.38,103.39,68400000.0
2008-08-06 18:44:00,103.39,103.4,103.355,103.38,244100000.0
2008-08-06 18:45:00,103.37,103.39,103.365,103.37,284500000.0
2008-08-06 18:46:00,103.37,103.37,103.35,103.36,136900000.0
2008-08-06 18:47:00,103.35,103.37,103.35,103.36,159300000.0
2008-08-06 18:48:00,103.36,103.37,103.35,103.35,136200000.0
2008-08-06 18:49:00,103.355,103.37,103.35,103.35,140400000.0
2008-08-06 18:50:00,103.35,103.37,103.35,103.35,243200000.0
2008-08-06 18:51:00,103.35,103.35,103.34,103.34,196300000.0
2008-08-06 18:52:00,103.34,103.35,103.34,103.35,46700000.0
2008-08-06 18:53:00,103.35,103.36,103.35,103.36,106600000.0
2008-08-06 18:54:00,103.36,103.37,103.35,103.36,96600000.0
2008-08-06 18:55:00,103.36,103.38,103.35,103.365,198400000.0
2008-08-06 18:56:00,103.365,103.38,103.34,103.36,198300000.0
2008-08-06 18:57:00,103.36,103.36,103.335,103.34,273700000.0
2008-08-06 18:58:00,103.34,103.35,103.335,103.34,332600000.0
2008-08-06 18:59:00,103.34,103.34,103.32,103.32,129200000.0
2008-08-06 19:00:00,103.32,103.35,103.32,103.34,86600000.0
2008-08-06 19:01:00,103.34,103.36,103.33,103.34,166100000.0
2008-08-06 19:02:00,103.34,103.36,103.34,103.35,96800000.0
2008-08-06 19:03:00,103.35,103.36,103.335,103.35,94400000.0
2008-08-06 19:04:00,103.34,103.35,103.325,103.33,178200000.0
2008-08-06 19:05:00,103.33,103.34,103.32,103.33,117700000.0
2008-08-06 19:06:00,103.32,103.34,103.31,103.32,116600000.0
2008-08-06 19:07:00,103.32,103.32,103.31,103.32,90400000.0
2008-08-06 19:08:00,103.32,103.325,103.31,103.325,81200000.0
2008-08-06 19:09:00,103.32,103.34,103.32,103.33,92100000.0
2008-08-06 19:10:00,103.33,103.34,103.32,103.33,67500000.0
2008-08-06 19:11:00,103.33,103.34,103.32,103.32,131200000.0
2008-08-06 19:12:00,103.32,103.33,103.32,103.33,175800000.0
2008-08-06 19:13:00,103.33,103.35,103.33,103.34,77000000.0
2008-08-06 19:14:00,103.34,103.35,103.33,103.34,56000000.0
2008-08-06 19:15:00,103.34,103.34,103.33,103.33,124400000.0
2008-08-06 19:16:00,103.33,103.34,103.33,103.33,191900000.0
2008-08-06 19:17:00,103.33,103.34,103.32,103.33,78100000.0
2008-08-06 19:18:00,103.33,103.35,103.33,103.34,67600000.0
2008-08-06 19:19:00,103.34,103.37,103.34,103.36,48400000.0
2008-08-06 19:20:00,103.36,103.38,103.325,103.34,231900000.0
2008-08-06 19:21:00,103.33,103.35,103.33,103.34,98700000.0
2008-08-06 19:22:00,103.34,103.34,103.33,103.33,79700000.0
2008-08-06 19:23:00,103.33,103.34,103.33,103.33,111500000.0
2008-08-06 19:24:00,103.33,103.35,103.33,103.34,284700000.0
2008-08-06 19:25:00,103.34,103.365,103.34,103.34,127400000.0
2008-08-06 19:26:00,103.34,103.37,103.34,103.36,237600000.0
2008-08-06 19:27:00,103.36,103.39,103.36,103.385,300500000.0
2008-08-06 19:28:00,103.38,103.39,103.37,103.38,227000000.0
2008-08-06 19:29:00,103.38,103.39,103.37,103.37,166500000.0
2008-08-06 19:30:00,103.37,103.39,103.37,103.38,263500000.0
2008-08-06 19:31:00,103.38,103.39,103.37,103.38,240800000.0
2008-08-06 19:32:00,103.38,103.38,103.36,103.37,133600000.0
2008-08-06 19:33:00,103.37,103.37,103.36,103.36,163400000.0
2008-08-06 19:34:00,103.36,103.36,103.35,103.355,146200000.0
2008-08-06 19:35:00,103.35,103.36,103.345,103.36,113200000.0
2008-08-06 19:36:00,103.365,103.365,103.35,103.36,195300000.0
2008-08-06 19:37:00,103.36,103.36,103.345,103.35,104500000.0
2008-08-06 19:38:00,103.345,103.35,103.325,103.33,134700000.0
2008-08-06 19:39:00,103.33,103.33,103.32,103.33,33900000.0
2008-08-06 19:40:00,103.33,103.33,103.33,103.33,35400000.0
2008-08-06 19:41:00,103.34,103.34,103.33,103.33,128300000.0
2008-08-06 19:42:00,103.33,103.34,103.33,103.33,15500000.0
2008-08-06 19:43:00,103.33,103.35,103.33,103.34,60900000.0
2008-08-06 19:44:00,103.34,103.37,103.34,103.34,187100000.0
2008-08-06 19:45:00,103.35,103.365,103.35,103.36,98800000.0
2008-08-06 19:46:00,103.36,103.36,103.34,103.36,173800000.0
2008-08-06 19:47:00,103.36,103.36,103.34,103.34,114700000.0
2008-08-06 19:48:00,103.33,103.34,103.32,103.33,155000000.0
2008-08-06 19:49:00,103.33,103.33,103.31,103.32,69600000.0
2008-08-06 19:50:00,103.32,103.34,103.31,103.34,60100000.0
2008-08-06 19:51:00,103.34,103.34,103.32,103.32,86400000.0
2008-08-06 19:52:00,103.32,103.35,103.32,103.35,272200000.0
2008-08-06 19:53:00,103.35,103.35,103.33,103.33,66200000.0
2008-08-06 19:54:00,103.33,103.36,103.33,103.35,152600000.0
2008-08-06 19:55:00,103.35,103.36,103.34,103.35,74500000.0
2008-08-06 19:56:00,103.35,103.36,103.35,103.35,85700000.0
2008-08-06 19:57:00,103.36,103.37,103.35,103.35,96500000.0
2008-08-06 19:58:00,103.35,103.365,103.33,103.33,85700000.0
2008-08-06 19:59:00,103.33,103.35,103.33,103.35,174400000.0
2008-08-06 20:00:00,103.35,103.35,103.34,103.34,178700000.0
2008-08-06 20:01:00,103.34,103.36,103.34,103.36,29300000.0
2008-08-06 20:02:00,103.35,103.36,103.34,103.34,221600000.0
2008-08-06 20:03:00,103.34,103.35,103.33,103.34,104700000.0
2008-08-06 20:04:00,103.34,103.36,103.335,103.34,153200000.0
2008-08-06 20:05:00,103.34,103.34,103.315,103.325,85400000.0
2008-08-06 20:06:00,103.325,103.325,103.32,103.32,33000000.0
2008-08-06 20:07:00,103.32,103.33,103.31,103.33,87000000.0
2008-08-06 20:08:00,103.33,103.33,103.32,103.32,127800000.0
2008-08-06 20:09:00,103.32,103.33,103.31,103.33,55100000.0
2008-08-06 20:10:00,103.33,103.35,103.33,103.35,27800000.0
2008-08-06 20:11:00,103.36,103.36,103.32,103.32,93900000.0
2008-08-06 20:12:00,103.32,103.33,103.31,103.32,83300000.0
2008-08-06 20:13:00,103.32,103.34,103.32,103.33,70300000.0
2008-08-06 20:14:00,103.33,103.33,103.32,103.33,18400000.0
2008-08-06 20:15:00,103.33,103.34,103.33,103.34,79600000.0
2008-08-06 20:16:00,103.34,103.34,103.32,103.32,105200000.0
2008-08-06 20:17:00,103.32,103.32,103.31,103.32,89000000.0
2008-08-06 20:18:00,103.32,103.33,103.31,103.32,89500000.0
2008-08-06 20:19:00,103.32,103.32,103.3,103.32,43400000.0
2008-08-06 20:20:00,103.32,103.33,103.31,103.32,86300000.0
2008-08-06 20:21:00,103.32,103.33,103.29,103.3,184300000.0
2008-08-06 20:22:00,103.3,103.32,103.3,103.31,70600000.0
2008-08-06 20:23:00,103.31,103.32,103.29,103.29,59300000.0
2008-08-06 20:24:00,103.29,103.32,103.29,103.31,100200000.0
2008-08-06 20:25:00,103.31,103.33,103.31,103.31,51500000.0
2008-08-06 20:26:00,103.31,103.32,103.3,103.32,42800000.0
2008-08-06 20:27:00,103.32,103.32,103.31,103.31,63800000.0
2008-08-06 20:28:00,103.31,103.31,103.3,103.31,37900000.0
2008-08-06 20:29:00,103.31,103.31,103.3,103.3,21600000.0
2008-08-06 20:30:00,103.29,103.31,103.29,103.29,33800000.0
2008-08-06 20:31:00,103.29,103.31,103.29,103.3,55100000.0
2008-08-06 20:32:00,103.3,103.31,103.3,103.31,37000000.0
2008-08-06 20:33:00,103.31,103.33,103.3,103.32,103700000.0
2008-08-06 20:34:00,103.32,103.32,103.3,103.31,278300000.0
2008-08-06 20:35:00,103.31,103.33,103.31,103.32,156400000.0
2008-08-06 20:36:00,103.32,103.33,103.31,103.31,137800000.0
2008-08-06 20:37:00,103.32,103.33,103.29,103.3,146500000.0
2008-08-06 20:38:00,103.3,103.31,103.29,103.3,226900000.0
2008-08-06 20:39:00,103.3,103.3,103.29,103.29,165700000.0
2008-08-06 20:40:00,103.29,103.3,103.28,103.29,61300000.0
2008-08-06 20:41:00,103.29,103.29,103.28,103.29,110000000.0
2008-08-06 20:42:00,103.28,103.31,103.28,103.31,124500000.0
2008-08-06 20:43:00,103.31,103.31,103.29,103.3,172500000.0
2008-08-06 20:44:00,103.3,103.32,103.3,103.31,137300000.0
2008-08-06 20:45:00,103.31,103.32,103.3,103.31,173300000.0
2008-08-06 20:46:00,103.32,103.32,103.3,103.31,169800000.0
2008-08-06 20:47:00,103.3,103.32,103.3,103.31,292000000.0
2008-08-06 20:48:00,103.31,103.325,103.305,103.32,153000000.0
2008-08-06 20:49:00,103.32,103.32,103.31,103.31,179200000.0
2008-08-06 20:50:00,103.31,103.32,103.285,103.3,166500000.0
2008-08-06 20:51:00,103.3,103.32,103.275,103.29,176500000.0
2008-08-06 20:52:00,103.29,103.3,103.28,103.28,108350000.0
2008-08-06 20:53:00,103.28,103.29,103.27,103.29,123109000.0
2008-08-06 20:54:00,103.29,103.3,103.27,103.29,185789000.0
2008-08-06 20:55:00,103.28,103.3,103.28,103.29,243100000.0
2008-08-06 20:56:00,103.29,103.32,103.29,103.31,234900000.0
2008-08-06 20:57:00,103.31,103.33,103.31,103.33,310500000.0
2008-08-06 20:58:00,103.33,103.33,103.31,103.31,52500000.0
2008-08-06 20:59:00,103.31,103.345,103.31,103.33,175300000.0
2008-08-06 21:00:00,103.33,103.34,103.305,103.31,307000000.0
2008-08-06 21:01:00,103.31,103.33,103.295,103.32,207700000.0
2008-08-06 21:02:00,103.32,103.375,103.32,103.35,238900000.0
2008-08-06 21:03:00,103.35,103.365,103.35,103.35,120600000.0
2008-08-06 21:04:00,103.35,103.37,103.345,103.36,104400000.0
2008-08-06 21:05:00,103.36,103.36,103.345,103.345,104700000.0
2008-08-06 21:06:00,103.355,103.385,103.345,103.37,152700000.0
2008-08-06 21:07:00,103.37,103.38,103.36,103.36,261800000.0
2008-08-06 21:08:00,103.36,103.4,103.36,103.375,140700000.0
2008-08-06 21:09:00,103.37,103.4,103.37,103.38,189500000.0
2008-08-06 21:10:00,103.38,103.39,103.37,103.385,105000000.0
2008-08-06 21:11:00,103.38,103.385,103.38,103.38,60800000.0
2008-08-06 21:12:00,103.385,103.39,103.37,103.385,57400000.0
2008-08-06 21:13:00,103.385,103.41,103.385,103.41,96000000.0
2008-08-06 21:14:00,103.415,103.43,103.405,103.43,40700000.0
2008-08-06 21:15:00,103.43,103.435,103.41,103.41,60600000.0
2008-08-06 21:16:00,103.415,103.415,103.405,103.405,12400000.0
2008-08-06 21:17:00,103.405,103.405,103.39,103.395,31600000.0
2008-08-06 21:18:00,103.385,103.39,103.375,103.38,47900000.0
2008-08-06 21:19:00,103.38,103.43,103.38,103.43,113200000.0
2008-08-06 21:20:00,103.43,103.47,103.425,103.46,291200000.0
2008-08-06 21:21:00,103.455,103.46,103.415,103.46,84500000.0
2008-08-06 21:22:00,103.46,103.46,103.45,103.46,58400000.0
2008-08-06 21:23:00,103.455,103.465,103.45,103.45,84000000.0
2008-08-06 21:24:00,103.45,103.46,103.45,103.45,30800000.0
2008-08-06 21:25:00,103.45,103.45,103.45,103.45,24800000.0
2008-08-06 21:26:00,103.45,103.46,103.45,103.45,24800000.0
2008-08-06 21:27:00,103.44,103.45,103.44,103.44,32500000.0
2008-08-06 21:28:00,103.45,103.45,103.43,103.435,101700000.0
2008-08-06 21:29:00,103.44,103.445,103.43,103.43,27200000.0
2008-08-06 21:30:00,103.43,103.44,103.43,103.43,43500000.0
2008-08-06 21:31:00,103.435,103.435,103.42,103.42,29200000.0
2008-08-06 21:32:00,103.42,103.43,103.415,103.43,36000000.0
2008-08-06 21:33:00,103.43,103.45,103.425,103.44,46900000.0
2008-08-06 21:34:00,103.44,103.45,103.43,103.43,118400000.0
2008-08-06 21:35:00,103.43,103.43,103.39,103.39,79800000.0
2008-08-06 21:36:00,103.39,103.41,103.38,103.41,84400000.0
2008-08-06 21:37:00,103.41,103.43,103.41,103.43,60000000.0
2008-08-06 21:38:00,103.43,103.45,103.41,103.43,81000000.0
2008-08-06 21:39:00,103.43,103.44,103.41,103.43,127800000.0
2008-08-06 21:40:00,103.42,103.44,103.42,103.42,66300000.0
2008-08-06 21:41:00,103.43,103.45,103.43,103.45,66100000.0
2008-08-06 21:42:00,103.45,103.46,103.44,103.45,79400000.0
2008-08-06 21:43:00,103.45,103.45,103.435,103.44,24400000.0
2008-08-06 21:44:00,103.44,103.45,103.435,103.435,40100000.0
2008-08-06 21:45:00,103.435,103.45,103.435,103.44,27200000.0
2008-08-06 21:46:00,103.44,103.445,103.43,103.43,35200000.0
2008-08-06 21:47:00,103.43,103.43,103.42,103.43,26200000.0
2008-08-06 21:48:00,103.43,103.43,103.42,103.42,7300000.0
2008-08-06 21:49:00,103.42,103.435,103.42,103.42,35100000.0
2008-08-06 21:50:00,103.42,103.425,103.41,103.42,20400000.0
2008-08-06 21:51:00,103.42,103.42,103.41,103.41,21000000.0
2008-08-06 21:52:00,103.41,103.42,103.41,103.42,10400000.0
2008-08-06 21:53:00,103.42,103.44,103.42,103.44,19200000.0
2008-08-06 21:54:00,103.44,103.46,103.44,103.45,29400000.0
2008-08-06 21:55:00,103.45,103.455,103.43,103.45,52300000.0
2008-08-06 21:56:00,103.45,103.465,103.44,103.46,152500000.0
2008-08-06 21:57:00,103.47,103.475,103.46,103.47,55000000.0
2008-08-06 21:58:00,103.47,103.545,103.47,103.54,104700000.0
2008-08-06 21:59:00,103.55,103.57,103.54,103.57,125400000.0
2008-08-06 22:00:00,103.56,103.59,103.56,103.57,149200000.0
2008-08-06 22:01:00,103.57,103.575,103.56,103.57,155200000.0
2008-08-06 22:02:00,103.57,103.58,103.57,103.58,55800000.0
2008-08-06 22:03:00,103.58,103.58,103.56,103.57,56100000.0
2008-08-06 22:04:00,103.57,103.595,103.57,103.595,57400000.0
2008-08-06 22:05:00,103.595,103.63,103.59,103.63,144800000.0
2008-08-06 22:06:00,103.63,103.65,103.605,103.625,127600000.0
2008-08-06 22:07:00,103.625,103.625,103.595,103.605,99400000.0
2008-08-06 22:08:00,103.605,103.605,103.59,103.6,49100000.0
2008-08-06 22:09:00,103.6,103.605,103.59,103.59,56400000.0
2008-08-06 22:10:00,103.59,103.595,103.585,103.59,72600000.0
2008-08-06 22:11:00,103.585,103.605,103.585,103.6,91800000.0
2008-08-06 22:12:00,103.595,103.62,103.59,103.6,95100000.0
2008-08-06 22:13:00,103.6,103.61,103.6,103.6,35200000.0
2008-08-06 22:14:00,103.6,103.61,103.59,103.6,53500000.0
2008-08-06 22:15:00,103.595,103.62,103.59,103.59,74900000.0
2008-08-06 22:16:00,103.6,103.6,103.6,103.6,21000000.0
2008-08-06 22:17:00,103.6,103.6,103.58,103.58,49600000.0
2008-08-06 22:18:00,103.59,103.59,103.57,103.57,40300000.0
2008-08-06 22:19:00,103.57,103.57,103.57,103.57,6400000.0
2008-08-06 22:20:00,103.57,103.57,103.56,103.56,45700000.0
2008-08-06 22:21:00,103.56,103.575,103.56,103.57,59600000.0
2008-08-06 22:22:00,103.575,103.59,103.57,103.58,80100000.0
2008-08-06 22:23:00,103.58,103.58,103.565,103.58,44100000.0
2008-08-06 22:24:00,103.58,103.58,103.56,103.575,41700000.0
2008-08-06 22:25:00,103.57,103.57,103.56,103.56,23300000.0
2008-08-06 22:26:00,103.56,103.57,103.555,103.56,35900000.0
2008-08-06 22:27:00,103.56,103.57,103.56,103.56,17100000.0
2008-08-06 22:28:00,103.56,103.57,103.56,103.57,17800000.0
2008-08-06 22:29:00,103.55,103.56,103.55,103.56,17800000.0
2008-08-06 22:30:00,103.55,103.56,103.54,103.56,22800000.0
2008-08-06 22:31:00,103.56,103.56,103.54,103.55,55700000.0
2008-08-06 22:32:00,103.55,103.55,103.54,103.54,50700000.0
2008-08-06 22:33:00,103.55,103.55,103.54,103.55,14600000.0
2008-08-06 22:34:00,103.535,103.55,103.53,103.53,24300000.0
2008-08-06 22:35:00,103.53,103.54,103.5,103.5,42800000.0
2008-08-06 22:36:00,103.5,103.5,103.5,103.5,22700000.0
2008-08-06 22:37:00,103.5,103.51,103.5,103.51,27000000.0
2008-08-06 22:38:00,103.51,103.51,103.5,103.51,21600000.0
2008-08-06 22:39:00,103.51,103.52,103.51,103.51,51300000.0
2008-08-06 22:40:00,103.51,103.525,103.5,103.525,56900000.0
2008-08-06 22:41:00,103.525,103.525,103.51,103.51,25600000.0
2008-08-06 22:42:00,103.51,103.51,103.51,103.51,1600000.0
2008-08-06 22:43:00,103.51,103.56,103.51,103.54,72100000.0
2008-08-06 22:44:00,103.54,103.545,103.525,103.53,74400000.0
2008-08-06 22:45:00,103.53,103.545,103.52,103.54,57300000.0
2008-08-06 22:46:00,103.54,103.55,103.525,103.54,55100000.0
2008-08-06 22:47:00,103.54,103.54,103.53,103.53,9800000.0
2008-08-06 22:48:00,103.53,103.54,103.52,103.53,37700000.0
2008-08-06 22:49:00,103.53,103.53,103.52,103.52,21600000.0
2008-08-06 22:50:00,103.53,103.53,103.52,103.52,42400000.0
2008-08-06 22:51:00,103.52,103.545,103.52,103.54,15400000.0
2008-08-06 22:52:00,103.54,103.55,103.54,103.55,32000000.0
2008-08-06 22:53:00,103.55,103.55,103.55,103.55,10400000.0
2008-08-06 22:54:00,103.55,103.56,103.54,103.55,58600000.0
2008-08-06 22:55:00,103.55,103.57,103.54,103.56,45600000.0
2008-08-06 22:56:00,103.56,103.57,103.55,103.55,50900000.0
2008-08-06 22:57:00,103.55,103.56,103.54,103.55,28700000.0
2008-08-06 22:58:00,103.55,103.56,103.55,103.56,32400000.0
2008-08-06 22:59:00,103.56,103.58,103.55,103.55,61000000.0
2008-08-06 23:00:00,103.555,103.565,103.53,103.53,77100000.0
2008-08-06 23:01:00,103.54,103.54,103.48,103.495,115800000.0
2008-08-06 23:02:00,103.49,103.54,103.49,103.52,164400000.0
2008-08-06 23:03:00,103.52,103.52,103.5,103.5,97200000.0
2008-08-06 23:04:00,103.5,103.5,103.48,103.49,219700000.0
2008-08-06 23:05:00,103.51,103.52,103.5,103.5,64400000.0
2008-08-06 23:06:00,103.5,103.52,103.49,103.52,131600000.0
2008-08-06 23:07:00,103.52,103.53,103.51,103.51,161300000.0
2008-08-06 23:08:00,103.5,103.5,103.49,103.49,48200000.0
2008-08-06 23:09:00,103.49,103.49,103.47,103.48,158800000.0
2008-08-06 23:10:00,103.47,103.49,103.46,103.49,177500000.0
2008-08-06 23:11:00,103.49,103.49,103.45,103.455,207100000.0
2008-08-06 23:12:00,103.46,103.48,103.45,103.48,187800000.0
2008-08-06 23:13:00,103.48,103.5,103.47,103.48,248000000.0
2008-08-06 23:14:00,103.49,103.5,103.48,103.48,147700000.0
2008-08-06 23:15:00,103.5,103.525,103.49,103.525,117300000.0
2008-08-06 23:16:00,103.525,103.525,103.505,103.505,44800000.0
2008-08-06 23:17:00,103.51,103.52,103.495,103.51,154400000.0
2008-08-06 23:18:00,103.51,103.515,103.5,103.51,68300000.0
2008-08-06 23:19:00,103.51,103.525,103.505,103.525,63000000.0
2008-08-06 23:20:00,103.52,103.52,103.515,103.515,16000000.0
2008-08-06 23:21:00,103.515,103.515,103.505,103.505,69400000.0
2008-08-06 23:22:00,103.505,103.505,103.49,103.49,24600000.0
2008-08-06 23:23:00,103.495,103.5,103.46,103.48,95000000.0
2008-08-06 23:24:00,103.48,103.48,103.445,103.48,48200000.0
2008-08-06 23:25:00,103.47,103.47,103.44,103.455,52200000.0
2008-08-06 23:26:00,103.46,103.46,103.455,103.46,13400000.0
2008-08-06 23:27:00,103.425,103.44,103.425,103.435,16000000.0
2008-08-06 23:28:00,103.44,103.45,103.44,103.45,12400000.0
2008-08-06 23:29:00,103.445,103.445,103.44,103.44,4100000.0
2008-08-06 23:30:00,103.405,103.44,103.4,103.44,81800000.0
2008-08-06 23:31:00,103.44,103.45,103.44,103.45,10300000.0
2008-08-06 23:32:00,103.45,103.47,103.425,103.46,118700000.0
2008-08-06 23:33:00,103.465,103.47,103.46,103.465,44800000.0
2008-08-06 23:34:00,103.46,103.475,103.46,103.46,34200000.0
2008-08-06 23:35:00,103.465,103.505,103.465,103.465,126800000.0
2008-08-06 23:36:00,103.48,103.5,103.465,103.48,174400000.0
2008-08-06 23:37:00,103.48,103.485,103.465,103.48,95600000.0
2008-08-06 23:38:00,103.49,103.49,103.48,103.485,35200000.0
2008-08-06 23:39:00,103.475,103.485,103.475,103.475,13800000.0
2008-08-06 23:40:00,103.475,103.49,103.465,103.475,117100000.0
2008-08-06 23:41:00,103.48,103.48,103.47,103.47,89700000.0
2008-08-06 23:42:00,103.475,103.475,103.47,103.47,31200000.0
2008-08-06 23:43:00,103.465,103.48,103.46,103.465,52600000.0
2008-08-06 23:44:00,103.465,103.465,103.46,103.46,17200000.0
2008-08-06 23:45:00,103.46,103.47,103.46,103.47,8400000.0
2008-08-06 23:46:00,103.47,103.48,103.47,103.48,113500000.0
2008-08-06 23:47:00,103.48,103.5,103.48,103.485,133200000.0
2008-08-06 23:48:00,103.485,103.49,103.48,103.48,69800000.0
2008-08-06 23:49:00,103.49,103.49,103.47,103.47,76500000.0
2008-08-06 23:50:00,103.47,103.49,103.47,103.49,70800000.0
2008-08-06 23:51:00,103.47,103.49,103.47,103.48,108300000.0
2008-08-06 23:52:00,103.48,103.49,103.48,103.49,31200000.0
2008-08-06 23:53:00,103.49,103.49,103.48,103.48,31200000.0
2008-08-06 23:54:00,103.48,103.48,103.47,103.475,65400000.0
2008-08-06 23:55:00,103.47,103.49,103.47,103.48,46000000.0
2008-08-06 23:56:00,103.48,103.48,103.475,103.48,36400000.0
2008-08-06 23:57:00,103.48,103.48,103.435,103.45,224100000.0
2008-08-06 23:58:00,103.45,103.45,103.435,103.45,129200000.0
2008-08-06 23:59:00,103.45,103.46,103.445,103.45,83700000.0
2008-08-07 00:00:00,103.45,103.45,103.415,103.42,134500000.0
2008-08-07 00:01:00,103.42,103.43,103.4,103.4,211300000.0
2008-08-07 00:02:00,103.39,103.4,103.385,103.395,238000000.0
2008-08-07 00:03:00,103.395,103.41,103.39,103.39,280700000.0
2008-08-07 00:04:00,103.395,103.4,103.37,103.39,257900000.0
2008-08-07 00:05:00,103.39,103.41,103.36,103.41,61000000.0
2008-08-07 00:06:00,103.41,103.41,103.375,103.385,28000000.0
2008-08-07 00:07:00,103.39,103.425,103.375,103.385,55900000.0
2008-08-07 00:08:00,103.385,103.425,103.375,103.425,90400000.0
2008-08-07 00:09:00,103.38,103.43,103.375,103.395,85000000.0
2008-08-07 00:10:00,103.41,103.43,103.395,103.405,33500000.0
2008-08-07 00:11:00,103.405,103.43,103.385,103.4,64600000.0
2008-08-07 00:12:00,103.4,103.425,103.37,103.38,151800000.0
2008-08-07 00:13:00,103.37,103.37,103.32,103.36,171100000.0
2008-08-07 00:14:00,103.36,103.37,103.345,103.35,118900000.0
2008-08-07 00:15:00,103.35,103.36,103.35,103.36,19100000.0
2008-08-07 00:16:00,103.36,103.36,103.31,103.32,112800000.0
2008-08-07 00:17:00,103.32,103.33,103.305,103.32,68100000.0
2008-08-07 00:18:00,103.32,103.33,103.315,103.325,62200000.0
2008-08-07 00:19:00,103.325,103.34,103.315,103.335,80000000.0
2008-08-07 00:20:00,103.335,103.335,103.315,103.33,106400000.0
2008-08-07 00:21:00,103.33,103.33,103.325,103.325,97300000.0
2008-08-07 00:22:00,103.33,103.34,103.325,103.34,18800000.0
2008-08-07 00:23:00,103.335,103.365,103.32,103.34,125900000.0
2008-08-07 00:24:00,103.34,103.37,103.315,103.355,262900000.0
2008-08-07 00:25:00,103.36,103.375,103.355,103.375,66300000.0
2008-08-07 00:26:00,103.375,103.38,103.37,103.37,146900000.0
2008-08-07 00:27:00,103.37,103.38,103.365,103.38,70400000.0
2008-08-07 00:28:00,103.38,103.39,103.38,103.38,48500000.0
2008-08-07 00:29:00,103.38,103.39,103.38,103.39,10700000.0
2008-08-07 00:30:00,103.38,103.39,103.365,103.37,85000000.0
2008-08-07 00:31:00,103.37,103.375,103.35,103.365,202899999.0
2008-08-07 00:32:00,103.37,103.39,103.355,103.37,180299998.0
2008-08-07 00:33:00,103.355,103.37,103.345,103.37,22500000.0
2008-08-07 00:34:00,103.37,103.38,103.35,103.37,37300000.0
2008-08-07 00:35:00,103.355,103.37,103.345,103.37,52800000.0
2008-08-07 00:36:00,103.365,103.38,103.355,103.37,48400000.0
2008-08-07 00:37:00,103.365,103.395,103.365,103.39,172300000.0
2008-08-07 00:38:00,103.39,103.395,103.375,103.38,154500000.0
2008-08-07 00:39:00,103.38,103.4,103.38,103.39,111400000.0
2008-08-07 00:40:00,103.39,103.41,103.375,103.395,171100000.0
2008-08-07 00:41:00,103.39,103.4,103.39,103.395,36000000.0
2008-08-07 00:42:00,103.4,103.415,103.4,103.41,39200000.0
2008-08-07 00:43:00,103.405,103.41,103.38,103.41,134900001.0
2008-08-07 00:44:00,103.41,103.43,103.39,103.4,56700000.0
2008-08-07 00:45:00,103.41,103.42,103.4,103.42,55200000.0
2008-08-07 00:46:00,103.415,103.43,103.415,103.43,69400000.0
2008-08-07 00:47:00,103.42,103.44,103.42,103.44,194000000.0
2008-08-07 00:48:00,103.43,103.44,103.43,103.44,160500000.0
2008-08-07 00:49:00,103.44,103.45,103.43,103.45,74600000.0
2008-08-07 00:50:00,103.44,103.46,103.44,103.46,123000002.0
2008-08-07 00:51:00,103.45,103.46,103.42,103.46,134800000.0
2008-08-07 00:52:00,103.46,103.49,103.43,103.47,315100000.0
2008-08-07 00:53:00,103.47,103.48,103.44,103.46,510699997.0
2008-08-07 00:54:00,103.47,103.49,103.46,103.49,145400000.0
2008-08-07 00:55:00,103.49,103.495,103.46,103.465,107300000.0
2008-08-07 00:56:00,103.465,103.47,103.465,103.47,13300000.0
2008-08-07 00:57:00,103.465,103.47,103.455,103.46,181600000.0
2008-08-07 00:58:00,103.465,103.49,103.45,103.49,174700000.0
2008-08-07 00:59:00,103.49,103.5,103.455,103.48,120900000.0
2008-08-07 01:00:00,103.475,103.49,103.46,103.47,102600000.0
2008-08-07 01:01:00,103.46,103.48,103.45,103.47,178500000.0
2008-08-07 01:02:00,103.48,103.48,103.47,103.47,23000000.0
2008-08-07 01:03:00,103.47,103.48,103.47,103.48,11200000.0
2008-08-07 01:04:00,103.48,103.48,103.455,103.48,31600000.0
2008-08-07 01:05:00,103.48,103.48,103.47,103.47,51200000.0
2008-08-07 01:06:00,103.465,103.47,103.455,103.46,44500000.0
2008-08-07 01:07:00,103.455,103.455,103.455,103.455,6900000.0
2008-08-07 01:08:00,103.455,103.46,103.44,103.46,75500000.0
2008-08-07 01:09:00,103.46,103.48,103.455,103.48,29900000.0
2008-08-07 01:10:00,103.48,103.48,103.445,103.45,74200000.0
2008-08-07 01:11:00,103.46,103.46,103.435,103.44,42400000.0
2008-08-07 01:12:00,103.44,103.45,103.43,103.45,41000000.0
2008-08-07 01:13:00,103.45,103.46,103.435,103.45,94100000.0
2008-08-07 01:14:00,103.45,103.45,103.43,103.44,97600000.0
2008-08-07 01:15:00,103.435,103.46,103.435,103.45,70900000.0
2008-08-07 01:16:00,103.44,103.45,103.44,103.45,25200000.0
2008-08-07 01:17:00,103.445,103.46,103.44,103.45,25700000.0
2008-08-07 01:18:00,103.45,103.46,103.45,103.46,12000000.0
2008-08-07 01:19:00,103.46,103.46,103.445,103.46,29100000.0
2008-08-07 01:20:00,103.46,103.46,103.44,103.45,36400000.0
2008-08-07 01:21:00,103.45,103.45,103.42,103.44,102099999.0
2008-08-07 01:22:00,103.44,103.47,103.43,103.46,94899997.0
2008-08-07 01:23:00,103.46,103.46,103.42,103.43,42200000.0
2008-08-07 01:24:00,103.43,103.43,103.415,103.425,35300000.0
2008-08-07 01:25:00,103.43,103.43,103.41,103.41,95800000.0
2008-08-07 01:26:00,103.41,103.42,103.395,103.41,95400000.0
2008-08-07 01:27:00,103.41,103.42,103.405,103.42,15700000.0
2008-08-07 01:28:00,103.42,103.42,103.36,103.41,86400000.0
2008-08-07 01:29:00,103.41,103.42,103.41,103.41,64500000.0
2008-08-07 01:30:00,103.41,103.42,103.4,103.405,32100000.0
2008-08-07 01:31:00,103.41,103.45,103.405,103.42,66400000.0
2008-08-07 01:32:00,103.42,103.44,103.415,103.42,38300000.0
2008-08-07 01:33:00,103.42,103.43,103.4,103.42,38400000.0
2008-08-07 01:34:00,103.42,103.43,103.405,103.405,41300000.0
2008-08-07 01:35:00,103.405,103.42,103.405,103.415,77800000.0
2008-08-07 01:36:00,103.42,103.44,103.42,103.43,11000000.0
2008-08-07 01:37:00,103.43,103.44,103.43,103.44,3000000.0
2008-08-07 01:38:00,103.42,103.44,103.41,103.44,53700000.0
2008-08-07 01:39:00,103.44,103.45,103.41,103.44,89300000.0
2008-08-07 01:40:00,103.44,103.44,103.415,103.43,90000000.0
2008-08-07 01:41:00,103.43,103.43,103.42,103.43,29700000.0
2008-08-07 01:42:00,103.43,103.44,103.43,103.43,22000000.0
2008-08-07 01:43:00,103.43,103.44,103.425,103.44,44400000.0
2008-08-07 01:44:00,103.43,103.44,103.43,103.44,24400000.0
2008-08-07 01:45:00,103.44,103.44,103.43,103.43,28300000.0
2008-08-07 01:46:00,103.43,103.43,103.41,103.42,125800000.0
2008-08-07 01:47:00,103.42,103.42,103.42,103.42,34000000.0
2008-08-07 01:48:00,103.42,103.44,103.42,103.44,40900000.0
2008-08-07 01:49:00,103.43,103.45,103.42,103.45,34000000.0
2008-08-07 01:50:00,103.44,103.44,103.41,103.43,80200000.0
2008-08-07 01:51:00,103.42,103.42,103.4,103.4,31000000.0
2008-08-07 01:52:00,103.4,103.41,103.39,103.41,34800000.0
2008-08-07 01:53:00,103.41,103.41,103.38,103.39,31400000.0
2008-08-07 01:54:00,103.4,103.4,103.385,103.385,21500000.0
2008-08-07 01:55:00,103.39,103.4,103.39,103.39,36400000.0
2008-08-07 01:56:00,103.39,103.4,103.355,103.4,40200000.0
2008-08-07 01:57:00,103.365,103.365,103.365,103.365,3200000.0
2008-08-07 01:58:00,103.38,103.38,103.375,103.375,9600000.0
2008-08-07 01:59:00,103.39,103.39,103.39,103.39,26000000.0
2008-08-07 02:00:00,103.39,103.395,103.375,103.39,26300000.0
2008-08-07 02:01:00,103.39,103.39,103.365,103.37,49400000.0
2008-08-07 02:02:00,103.37,103.37,103.355,103.37,55100000.0
2008-08-07 02:03:00,103.365,103.365,103.32,103.34,69600000.0
2008-08-07 02:04:00,103.35,103.35,103.345,103.345,56600000.0
2008-08-07 02:05:00,103.345,103.345,103.325,103.33,70100000.0
2008-08-07 02:06:00,103.33,103.35,103.33,103.35,68300000.0
2008-08-07 02:07:00,103.345,103.36,103.345,103.36,54500000.0
2008-08-07 02:08:00,103.36,103.37,103.355,103.37,18700000.0
2008-08-07 02:09:00,103.38,103.38,103.365,103.38,28900000.0
2008-08-07 02:10:00,103.38,103.38,103.36,103.36,170800000.0
2008-08-07 02:11:00,103.38,103.38,103.355,103.37,70600000.0
2008-08-07 02:12:00,103.37,103.38,103.365,103.38,64300000.0
2008-08-07 02:13:00,103.37,103.38,103.365,103.37,47600000.0
2008-08-07 02:14:00,103.37,103.38,103.365,103.365,90100000.0
2008-08-07 02:15:00,103.37,103.385,103.36,103.385,134700000.0
2008-08-07 02:16:00,103.385,103.385,103.365,103.38,62800000.0
2008-08-07 02:17:00,103.37,103.39,103.37,103.39,27600000.0
2008-08-07 02:18:00,103.39,103.39,103.35,103.37,46600000.0
2008-08-07 02:19:00,103.37,103.37,103.355,103.37,43900000.0
2008-08-07 02:20:00,103.37,103.38,103.36,103.36,21400000.0
2008-08-07 02:21:00,103.36,103.36,103.36,103.36,13000000.0
2008-08-07 02:22:00,103.35,103.35,103.33,103.34,163200000.0
2008-08-07 02:23:00,103.34,103.36,103.34,103.36,21800000.0
2008-08-07 02:24:00,103.36,103.37,103.36,103.37,17500000.0
2008-08-07 02:25:00,103.37,103.37,103.34,103.35,85800000.0
2008-08-07 02:26:00,103.37,103.37,103.35,103.37,110500000.0
2008-08-07 02:27:00,103.37,103.37,103.345,103.36,62100000.0
2008-08-07 02:28:00,103.36,103.37,103.35,103.36,166100000.0
2008-08-07 02:29:00,103.37,103.37,103.36,103.36,36200000.0
2008-08-07 02:30:00,103.36,103.38,103.36,103.38,59900000.0
2008-08-07 02:31:00,103.375,103.38,103.35,103.37,43300000.0
2008-08-07 02:32:00,103.37,103.38,103.345,103.38,27800000.0
2008-08-07 02:33:00,103.38,103.38,103.37,103.38,20400000.0
2008-08-07 02:34:00,103.38,103.38,103.36,103.375,36300000.0
2008-08-07 02:35:00,103.385,103.39,103.35,103.36,54800000.0
2008-08-07 02:36:00,103.37,103.39,103.37,103.385,6100000.0
2008-08-07 02:37:00,103.38,103.39,103.365,103.37,45900000.0
2008-08-07 02:38:00,103.37,103.39,103.35,103.35,67200000.0
2008-08-07 02:39:00,103.36,103.395,103.36,103.38,77000000.0
2008-08-07 02:40:00,103.38,103.38,103.36,103.36,5600000.0
2008-08-07 02:41:00,103.37,103.39,103.36,103.39,60800000.0
2008-08-07 02:42:00,103.39,103.39,103.38,103.38,17700000.0
2008-08-07 02:43:00,103.38,103.38,103.33,103.36,44800000.0
2008-08-07 02:44:00,103.36,103.39,103.345,103.38,62300000.0
2008-08-07 02:45:00,103.38,103.39,103.36,103.39,47300000.0
2008-08-07 02:46:00,103.39,103.4,103.39,103.4,28600000.0
2008-08-07 02:47:00,103.4,103.4,103.38,103.4,30300000.0
2008-08-07 02:48:00,103.4,103.41,103.4,103.41,27800000.0
2008-08-07 02:49:00,103.41,103.41,103.39,103.39,19300000.0
2008-08-07 02:50:00,103.39,103.4,103.33,103.37,65900000.0
2008-08-07 02:51:00,103.365,103.37,103.33,103.33,51600000.0
2008-08-07 02:52:00,103.36,103.37,103.34,103.37,30100000.0
2008-08-07 02:53:00,103.37,103.37,103.32,103.32,59400000.0
2008-08-07 02:54:00,103.32,103.36,103.31,103.36,71200000.0
2008-08-07 02:55:00,103.36,103.38,103.35,103.36,61400000.0
2008-08-07 02:56:00,103.36,103.38,103.35,103.38,50900000.0
2008-08-07 02:57:00,103.38,103.39,103.36,103.36,21100000.0
2008-08-07 02:58:00,103.36,103.36,103.35,103.36,21400000.0
2008-08-07 02:59:00,103.36,103.36,103.35,103.36,29300000.0
2008-08-07 03:00:00,103.36,103.37,103.36,103.36,193400000.0
2008-08-07 03:01:00,103.37,103.38,103.37,103.38,203600000.0
2008-08-07 03:02:00,103.38,103.39,103.355,103.37,105300000.0
2008-08-07 03:03:00,103.37,103.37,103.355,103.36,44200000.0
2008-08-07 03:04:00,103.355,103.355,103.32,103.34,222000000.0
2008-08-07 03:05:00,103.34,103.37,103.34,103.37,89400000.0
2008-08-07 03:06:00,103.37,103.37,103.35,103.36,27600000.0
2008-08-07 03:07:00,103.36,103.36,103.32,103.34,27100000.0
2008-08-07 03:08:00,103.34,103.34,103.33,103.33,11200000.0
2008-08-07 03:09:00,103.32,103.35,103.32,103.345,42900000.0
2008-08-07 03:10:00,103.345,103.345,103.33,103.33,56300000.0
2008-08-07 03:11:00,103.33,103.33,103.3,103.3,115400000.0
2008-08-07 03:12:00,103.31,103.31,103.3,103.305,75700000.0
2008-08-07 03:13:00,103.3,103.305,103.29,103.3,66300000.0
2008-08-07 03:14:00,103.3,103.3,103.28,103.28,31800000.0
2008-08-07 03:15:00,103.28,103.31,103.27,103.31,91900000.0
2008-08-07 03:16:00,103.305,103.305,103.29,103.3,18100000.0
2008-08-07 03:17:00,103.3,103.31,103.3,103.3,17600000.0
2008-08-07 03:18:00,103.31,103.32,103.31,103.32,7400000.0
2008-08-07 03:19:00,103.31,103.32,103.3,103.315,34900000.0
2008-08-07 03:20:00,103.315,103.32,103.31,103.31,10400000.0
2008-08-07 03:21:00,103.31,103.31,103.29,103.3,27400000.0
2008-08-07 03:22:00,103.3,103.31,103.3,103.31,16800000.0
2008-08-07 03:23:00,103.31,103.33,103.31,103.325,56900000.0
2008-08-07 03:24:00,103.305,103.34,103.305,103.34,57300000.0
2008-08-07 03:25:00,103.34,103.34,103.33,103.34,38100000.0
2008-08-07 03:26:00,103.34,103.35,103.32,103.35,60900000.0
2008-08-07 03:27:00,103.345,103.35,103.325,103.325,75800000.0
2008-08-07 03:28:00,103.335,103.37,103.33,103.37,145100000.0
2008-08-07 03:29:00,103.38,103.38,103.36,103.36,67800000.0
2008-08-07 03:30:00,103.37,103.4,103.36,103.39,75700000.0
2008-08-07 03:31:00,103.39,103.39,103.36,103.38,16000000.0
2008-08-07 03:32:00,103.39,103.42,103.39,103.42,51200000.0
2008-08-07 03:33:00,103.42,103.45,103.42,103.44,107200000.0
2008-08-07 03:34:00,103.44,103.45,103.425,103.45,189800000.0
2008-08-07 03:35:00,103.45,103.46,103.45,103.45,173800000.0
2008-08-07 03:36:00,103.45,103.47,103.445,103.47,228200000.0
2008-08-07 03:37:00,103.465,103.47,103.45,103.45,392800000.0
2008-08-07 03:38:00,103.45,103.45,103.44,103.44,144700000.0
2008-08-07 03:39:00,103.44,103.44,103.41,103.41,375800000.0
2008-08-07 03:40:00,103.41,103.43,103.41,103.42,186200000.0
2008-08-07 03:41:00,103.42,103.42,103.405,103.41,69200000.0
2008-08-07 03:42:00,103.41,103.42,103.405,103.42,93600000.0
2008-08-07 03:43:00,103.42,103.42,103.405,103.41,62500000.0
2008-08-07 03:44:00,103.405,103.41,103.4,103.41,82300000.0
2008-08-07 03:45:00,103.42,103.42,103.42,103.42,10000000.0
2008-08-07 03:46:00,103.41,103.43,103.405,103.42,180000000.0
2008-08-07 03:47:00,103.43,103.43,103.415,103.42,193900000.0
2008-08-07 03:48:00,103.42,103.43,103.42,103.43,122700000.0
2008-08-07 03:49:00,103.43,103.44,103.43,103.44,96900000.0
2008-08-07 03:50:00,103.44,103.44,103.43,103.43,126500000.0
2008-08-07 03:51:00,103.425,103.43,103.415,103.425,173700000.0
2008-08-07 03:52:00,103.42,103.43,103.415,103.415,95800000.0
2008-08-07 03:53:00,103.42,103.425,103.41,103.41,126800000.0
2008-08-07 03:54:00,103.41,103.43,103.41,103.43,120600000.0
2008-08-07 03:55:00,103.43,103.47,103.43,103.45,228500000.0
2008-08-07 03:56:00,103.44,103.44,103.42,103.42,211600000.0
2008-08-07 03:57:00,103.42,103.445,103.42,103.44,174100000.0
2008-08-07 03:58:00,103.44,103.45,103.415,103.43,331100000.0
2008-08-07 03:59:00,103.43,103.45,103.415,103.42,140000000.0
2008-08-07 04:00:00,103.42,103.43,103.415,103.43,200500000.0
2008-08-07 04:01:00,103.43,103.48,103.43,103.45,246500000.0
2008-08-07 04:02:00,103.45,103.47,103.445,103.46,142300000.0
2008-08-07 04:03:00,103.47,103.47,103.455,103.455,60500000.0
2008-08-07 04:04:00,103.46,103.46,103.445,103.46,79400000.0
2008-08-07 04:05:00,103.46,103.46,103.435,103.44,219800000.0
2008-08-07 04:06:00,103.44,103.44,103.425,103.43,110100000.0
2008-08-07 04:07:00,103.43,103.44,103.43,103.43,230900000.0
2008-08-07 04:08:00,103.43,103.45,103.43,103.44,237000000.0
2008-08-07 04:09:00,103.44,103.44,103.43,103.44,56400000.0
2008-08-07 04:10:00,103.435,103.45,103.435,103.45,123000000.0
2008-08-07 04:11:00,103.45,103.47,103.445,103.46,109300000.0
2008-08-07 04:12:00,103.47,103.47,103.46,103.46,31900000.0
2008-08-07 04:13:00,103.46,103.47,103.455,103.46,37400000.0
2008-08-07 04:14:00,103.46,103.47,103.445,103.46,110200000.0
2008-08-07 04:15:00,103.46,103.46,103.44,103.445,79500000.0
2008-08-07 04:16:00,103.445,103.48,103.445,103.47,152000000.0
2008-08-07 04:17:00,103.47,103.48,103.455,103.465,325400000.0
2008-08-07 04:18:00,103.465,103.475,103.465,103.47,177600000.0
2008-08-07 04:19:00,103.47,103.48,103.465,103.48,79900000.0
2008-08-07 04:20:00,103.48,103.48,103.47,103.475,98500000.0
2008-08-07 04:21:00,103.485,103.51,103.48,103.49,264700000.0
2008-08-07 04:22:00,103.49,103.5,103.485,103.485,305500000.0
2008-08-07 04:23:00,103.485,103.485,103.475,103.48,123600000.0
2008-08-07 04:24:00,103.48,103.48,103.465,103.475,81000000.0
2008-08-07 04:25:00,103.475,103.48,103.47,103.48,28600000.0
2008-08-07 04:26:00,103.48,103.49,103.48,103.48,11000000.0
2008-08-07 04:27:00,103.47,103.48,103.47,103.475,54800000.0
2008-08-07 04:28:00,103.49,103.49,103.475,103.49,116600000.0
2008-08-07 04:29:00,103.49,103.49,103.48,103.49,35800000.0
2008-08-07 04:30:00,103.49,103.5,103.49,103.49,16200000.0
2008-08-07 04:31:00,103.49,103.5,103.455,103.46,92500000.0
2008-08-07 04:32:00,103.46,103.47,103.46,103.46,68200000.0
2008-08-07 04:33:00,103.46,103.49,103.46,103.485,93100000.0
2008-08-07 04:34:00,103.485,103.485,103.47,103.48,210000000.0
2008-08-07 04:35:00,103.475,103.48,103.455,103.46,153100000.0
2008-08-07 04:36:00,103.46,103.46,103.445,103.45,63800000.0
2008-08-07 04:37:00,103.45,103.45,103.435,103.45,57600000.0
2008-08-07 04:38:00,103.44,103.44,103.435,103.44,42800000.0
2008-08-07 04:39:00,103.44,103.47,103.44,103.45,265500000.0
2008-08-07 04:40:00,103.45,103.46,103.44,103.46,229900000.0
2008-08-07 04:41:00,103.46,103.48,103.46,103.47,96900000.0
2008-08-07 04:42:00,103.47,103.47,103.45,103.46,240400000.0
2008-08-07 04:43:00,103.46,103.46,103.44,103.45,193600000.0
2008-08-07 04:44:00,103.45,103.46,103.45,103.46,20000000.0
2008-08-07 04:45:00,103.46,103.46,103.445,103.45,62700000.0
2008-08-07 04:46:00,103.445,103.46,103.44,103.46,133800000.0
2008-08-07 04:47:00,103.46,103.46,103.445,103.46,40200000.0
2008-08-07 04:48:00,103.46,103.46,103.45,103.46,45600000.0
2008-08-07 04:49:00,103.45,103.46,103.45,103.45,18000000.0
2008-08-07 04:50:00,103.46,103.46,103.46,103.46,1000000.0
2008-08-07 04:51:00,103.45,103.46,103.45,103.46,3600000.0
2008-08-07 04:52:00,103.45,103.45,103.45,103.45,4200000.0
2008-08-07 04:53:00,103.45,103.45,103.45,103.45,22600000.0
2008-08-07 04:54:00,103.45,103.46,103.44,103.46,135900000.0
2008-08-07 04:55:00,103.46,103.46,103.45,103.45,66700000.0
2008-08-07 04:56:00,103.46,103.46,103.45,103.46,43100000.0
2008-08-07 04:57:00,103.46,103.46,103.46,103.46,159400000.0
2008-08-07 04:58:00,103.46,103.48,103.46,103.48,153400000.0
2008-08-07 04:59:00,103.48,103.48,103.46,103.47,215100000.0
2008-08-07 05:00:00,103.47,103.47,103.46,103.46,76800000.0
2008-08-07 05:01:00,103.46,103.47,103.445,103.47,85500000.0
2008-08-07 05:02:00,103.47,103.47,103.45,103.455,26500000.0
2008-08-07 05:03:00,103.455,103.455,103.45,103.455,111800000.0
2008-08-07 05:04:00,103.455,103.48,103.455,103.47,92400000.0
2008-08-07 05:05:00,103.465,103.48,103.455,103.48,89700000.0
2008-08-07 05:06:00,103.48,103.48,103.45,103.47,85700000.0
2008-08-07 05:07:00,103.47,103.47,103.455,103.455,49500000.0
2008-08-07 05:08:00,103.455,103.46,103.45,103.45,104600000.0
2008-08-07 05:09:00,103.45,103.46,103.445,103.445,70800000.0
2008-08-07 05:10:00,103.45,103.465,103.445,103.455,172100000.0
2008-08-07 05:11:00,103.465,103.47,103.455,103.46,144800000.0
2008-08-07 05:12:00,103.46,103.47,103.455,103.465,87400000.0
2008-08-07 05:13:00,103.465,103.47,103.455,103.465,57200000.0
2008-08-07 05:14:00,103.475,103.48,103.465,103.48,70700000.0
2008-08-07 05:15:00,103.48,103.48,103.455,103.46,24100000.0
2008-08-07 05:16:00,103.46,103.49,103.46,103.48,127700000.0
2008-08-07 05:17:00,103.48,103.49,103.47,103.47,99600000.0
2008-08-07 05:18:00,103.48,103.48,103.47,103.48,87300000.0
2008-08-07 05:19:00,103.48,103.48,103.46,103.46,75500000.0
2008-08-07 05:20:00,103.46,103.465,103.435,103.46,113500000.0
2008-08-07 05:21:00,103.46,103.47,103.45,103.47,21100000.0
2008-08-07 05:22:00,103.47,103.48,103.47,103.47,77800000.0
2008-08-07 05:23:00,103.465,103.47,103.45,103.47,187300000.0
2008-08-07 05:24:00,103.47,103.5,103.465,103.5,104500000.0
2008-08-07 05:25:00,103.5,103.5,103.46,103.46,92600000.0
2008-08-07 05:26:00,103.48,103.49,103.46,103.48,188700000.0
2008-08-07 05:27:00,103.48,103.49,103.46,103.49,105200000.0
2008-08-07 05:28:00,103.485,103.49,103.48,103.48,27100000.0
2008-08-07 05:29:00,103.48,103.48,103.46,103.48,56100000.0
2008-08-07 05:30:00,103.48,103.485,103.47,103.47,119100000.0
2008-08-07 05:31:00,103.47,103.48,103.46,103.47,153800000.0
2008-08-07 05:32:00,103.47,103.47,103.46,103.47,73800000.0
2008-08-07 05:33:00,103.47,103.47,103.465,103.47,50000000.0
2008-08-07 05:34:00,103.47,103.48,103.465,103.48,57600000.0
2008-08-07 05:35:00,103.48,103.49,103.465,103.48,104200000.0
2008-08-07 05:36:00,103.48,103.49,103.475,103.48,80500000.0
2008-08-07 05:37:00,103.48,103.48,103.47,103.475,46400000.0
2008-08-07 05:38:00,103.48,103.48,103.47,103.475,27600000.0
2008-08-07 05:39:00,103.475,103.48,103.475,103.475,31700000.0
2008-08-07 05:40:00,103.47,103.475,103.47,103.47,31400000.0
2008-08-07 05:41:00,103.47,103.48,103.47,103.47,51300000.0
2008-08-07 05:42:00,103.47,103.48,103.47,103.48,27900000.0
2008-08-07 05:43:00,103.49,103.49,103.48,103.48,4000000.0
2008-08-07 05:44:00,103.48,103.49,103.47,103.49,18300000.0
2008-08-07 05:45:00,103.49,103.5,103.49,103.49,19700000.0
2008-08-07 05:46:00,103.49,103.49,103.465,103.465,120200000.0
2008-08-07 05:47:00,103.465,103.48,103.465,103.465,106300000.0
2008-08-07 05:48:00,103.465,103.49,103.465,103.49,59100000.0
2008-08-07 05:49:00,103.48,103.49,103.465,103.48,88200000.0
2008-08-07 05:50:00,103.48,103.49,103.465,103.465,62800000.0
2008-08-07 05:51:00,103.465,103.47,103.45,103.46,94200000.0
2008-08-07 05:52:00,103.465,103.475,103.44,103.45,65000000.0
2008-08-07 05:53:00,103.45,103.47,103.44,103.47,109600000.0
2008-08-07 05:54:00,103.47,103.47,103.44,103.465,65900000.0
2008-08-07 05:55:00,103.45,103.49,103.45,103.49,32600000.0
2008-08-07 05:56:00,103.48,103.5,103.47,103.49,110300000.0
2008-08-07 05:57:00,103.485,103.49,103.47,103.49,35800000.0
2008-08-07 05:58:00,103.48,103.49,103.47,103.49,30100000.0
2008-08-07 05:59:00,103.49,103.49,103.48,103.48,27800000.0
2008-08-07 06:00:00,103.48,103.49,103.48,103.48,67000000.0
2008-08-07 06:01:00,103.48,103.49,103.47,103.48,120600000.0
2008-08-07 06:02:00,103.49,103.49,103.48,103.48,30900000.0
2008-08-07 06:03:00,103.48,103.48,103.48,103.48,11700000.0
2008-08-07 06:04:00,103.48,103.48,103.47,103.48,47300000.0
2008-08-07 06:05:00,103.49,103.49,103.47,103.48,53600000.0
2008-08-07 06:06:00,103.48,103.49,103.47,103.48,39100000.0
2008-08-07 06:07:00,103.47,103.49,103.47,103.47,67500000.0
2008-08-07 06:08:00,103.47,103.47,103.46,103.46,9100000.0
2008-08-07 06:09:00,103.46,103.46,103.45,103.46,80700000.0
2008-08-07 06:10:00,103.46,103.46,103.45,103.45,39600000.0
2008-08-07 06:11:00,103.45,103.46,103.44,103.45,52800000.0
2008-08-07 06:12:00,103.45,103.47,103.44,103.46,136400000.0
2008-08-07 06:13:00,103.47,103.47,103.46,103.47,38200000.0
2008-08-07 06:14:00,103.47,103.48,103.47,103.48,29200000.0
2008-08-07 06:15:00,103.48,103.48,103.47,103.47,34500000.0
2008-08-07 06:16:00,103.47,103.47,103.46,103.46,5000000.0
2008-08-07 06:17:00,103.46,103.47,103.45,103.47,74000000.0
2008-08-07 06:18:00,103.47,103.47,103.47,103.47,15600000.0
2008-08-07 06:19:00,103.47,103.47,103.46,103.47,104900000.0
2008-08-07 06:20:00,103.47,103.49,103.47,103.48,70000000.0
2008-08-07 06:21:00,103.48,103.49,103.48,103.48,140900000.0
2008-08-07 06:22:00,103.49,103.5,103.49,103.49,111500000.0
2008-08-07 06:23:00,103.49,103.51,103.49,103.51,71100000.0
2008-08-07 06:24:00,103.51,103.515,103.5,103.5,42400000.0
2008-08-07 06:25:00,103.5,103.51,103.49,103.5,27700000.0
2008-08-07 06:26:00,103.49,103.52,103.49,103.52,116900000.0
2008-08-07 06:27:00,103.53,103.53,103.53,103.53,29000000.0
2008-08-07 06:28:00,103.53,103.56,103.52,103.55,49200000.0
2008-08-07 06:29:00,103.55,103.57,103.55,103.57,19400000.0
2008-08-07 06:30:00,103.565,103.58,103.56,103.58,35200000.0
2008-08-07 06:31:00,103.58,103.6,103.55,103.59,74000000.0
2008-08-07 06:32:00,103.585,103.6,103.58,103.6,59400000.0
2008-08-07 06:33:00,103.595,103.6,103.57,103.59,48500000.0
2008-08-07 06:34:00,103.59,103.59,103.55,103.58,25600000.0
2008-08-07 06:35:00,103.575,103.58,103.56,103.58,33200000.0
2008-08-07 06:36:00,103.58,103.58,103.55,103.57,42800000.0
2008-08-07 06:37:00,103.57,103.58,103.565,103.565,11100000.0
2008-08-07 06:38:00,103.535,103.55,103.535,103.545,18100000.0
2008-08-07 06:39:00,103.54,103.56,103.53,103.55,32900000.0
2008-08-07 06:40:00,103.56,103.56,103.545,103.55,18600000.0
2008-08-07 06:41:00,103.55,103.55,103.535,103.54,17200000.0
2008-08-07 06:42:00,103.55,103.55,103.535,103.535,9700000.0
2008-08-07 06:43:00,103.52,103.54,103.5,103.52,12200000.0
2008-08-07 06:44:00,103.53,103.54,103.5,103.54,23800000.0
2008-08-07 06:45:00,103.54,103.56,103.54,103.54,14900000.0
2008-08-07 06:46:00,103.54,103.54,103.53,103.53,32700000.0
2008-08-07 06:47:00,103.53,103.56,103.525,103.55,48300000.0
2008-08-07 06:48:00,103.545,103.58,103.545,103.57,40400000.0
2008-08-07 06:49:00,103.575,103.585,103.565,103.575,62000000.0
2008-08-07 06:50:00,103.575,103.6,103.575,103.6,55100000.0
2008-08-07 06:51:00,103.6,103.61,103.595,103.595,44200000.0
2008-08-07 06:52:00,103.61,103.62,103.595,103.595,60000000.0
2008-08-07 06:53:00,103.59,103.62,103.59,103.62,18800000.0
2008-08-07 06:54:00,103.6,103.61,103.59,103.61,53900000.0
2008-08-07 06:55:00,103.61,103.61,103.59,103.595,40500000.0
2008-08-07 06:56:00,103.61,103.61,103.595,103.61,4400000.0
2008-08-07 06:57:00,103.59,103.6,103.59,103.6,38600000.0
2008-08-07 06:58:00,103.595,103.61,103.59,103.61,37700000.0
2008-08-07 06:59:00,103.61,103.62,103.605,103.615,17000000.0
2008-08-07 07:00:00,103.63,103.65,103.61,103.63,54900000.0
2008-08-07 07:01:00,103.63,103.63,103.615,103.62,15500000.0
2008-08-07 07:02:00,103.62,103.62,103.615,103.62,43400000.0
2008-08-07 07:03:00,103.62,103.62,103.605,103.61,59300000.0
2008-08-07 07:04:00,103.61,103.61,103.59,103.595,44800000.0
2008-08-07 07:05:00,103.6,103.6,103.59,103.6,25900000.0
2008-08-07 07:06:00,103.61,103.61,103.595,103.6,23700000.0
2008-08-07 07:07:00,103.59,103.61,103.59,103.6,15400000.0
2008-08-07 07:08:00,103.595,103.6,103.585,103.585,22300000.0
2008-08-07 07:09:00,103.59,103.61,103.59,103.61,4000000.0
2008-08-07 07:10:00,103.61,103.62,103.605,103.62,9500000.0
2008-08-07 07:11:00,103.62,103.62,103.595,103.61,44600000.0
2008-08-07 07:12:00,103.605,103.605,103.58,103.59,19400000.0
2008-08-07 07:13:00,103.59,103.59,103.555,103.57,70600000.0
2008-08-07 07:14:00,103.57,103.57,103.56,103.56,19200000.0
2008-08-07 07:15:00,103.56,103.58,103.56,103.58,14800000.0
2008-08-07 07:16:00,103.58,103.58,103.565,103.565,57600000.0
2008-08-07 07:17:00,103.57,103.58,103.565,103.575,24800000.0
2008-08-07 07:18:00,103.575,103.58,103.57,103.575,22000000.0
2008-08-07 07:19:00,103.575,103.6,103.575,103.58,67000000.0
2008-08-07 07:20:00,103.58,103.6,103.58,103.59,137300000.0
2008-08-07 07:21:00,103.605,103.61,103.59,103.605,87100000.0
2008-08-07 07:22:00,103.61,103.61,103.585,103.59,31300000.0
2008-08-07 07:23:00,103.585,103.605,103.565,103.59,76100000.0
2008-08-07 07:24:00,103.595,103.605,103.575,103.59,83900000.0
2008-08-07 07:25:00,103.59,103.605,103.585,103.585,41800000.0
2008-08-07 07:26:00,103.585,103.6,103.585,103.6,23400000.0
2008-08-07 07:27:00,103.605,103.605,103.585,103.59,21000000.0
2008-08-07 07:28:00,103.585,103.59,103.58,103.585,10800000.0
2008-08-07 07:29:00,103.585,103.59,103.58,103.585,20800000.0
2008-08-07 07:30:00,103.59,103.6,103.59,103.595,18500000.0
2008-08-07 07:31:00,103.6,103.6,103.58,103.59,35000000.0
2008-08-07 07:32:00,103.59,103.6,103.59,103.6,57900000.0
2008-08-07 07:33:00,103.595,103.6,103.595,103.595,18000000.0
2008-08-07 07:34:00,103.595,103.6,103.59,103.59,29200000.0
2008-08-07 07:35:00,103.6,103.6,103.58,103.59,34200000.0
2008-08-07 07:36:00,103.59,103.6,103.59,103.595,73300000.0
2008-08-07 07:37:00,103.6,103.605,103.59,103.605,45600000.0
2008-08-07 07:38:00,103.605,103.62,103.595,103.615,104300000.0
2008-08-07 07:39:00,103.62,103.625,103.605,103.62,108300000.0
2008-08-07 07:40:00,103.62,103.625,103.615,103.62,44800000.0
2008-08-07 07:41:00,103.61,103.62,103.61,103.62,66600000.0
2008-08-07 07:42:00,103.615,103.645,103.615,103.635,95700000.0
2008-08-07 07:43:00,103.635,103.65,103.62,103.63,126700000.0
2008-08-07 07:44:00,103.625,103.635,103.615,103.625,94900000.0
2008-08-07 07:45:00,103.625,103.64,103.62,103.625,110100000.0
2008-08-07 07:46:00,103.625,103.63,103.62,103.625,26400000.0
2008-08-07 07:47:00,103.625,103.655,103.625,103.64,186500000.0
2008-08-07 07:48:00,103.645,103.67,103.64,103.665,76500000.0
2008-08-07 07:49:00,103.665,103.665,103.63,103.64,58400000.0
2008-08-07 07:50:00,103.645,103.655,103.635,103.635,26800000.0
2008-08-07 07:51:00,103.64,103.64,103.605,103.625,94300000.0
2008-08-07 07:52:00,103.64,103.64,103.62,103.63,67600000.0
2008-08-07 07:53:00,103.63,103.64,103.61,103.64,89500000.0
2008-08-07 07:54:00,103.645,103.665,103.64,103.66,80200000.0
2008-08-07 07:55:00,103.665,103.685,103.66,103.685,104600000.0
2008-08-07 07:56:00,103.685,103.685,103.66,103.665,81100000.0
2008-08-07 07:57:00,103.665,103.695,103.66,103.69,181800000.0
2008-08-07 07:58:00,103.7,103.7,103.68,103.69,59400000.0
2008-08-07 07:59:00,103.69,103.7,103.665,103.68,57200000.0
2008-08-07 08:00:00,103.68,103.71,103.68,103.69,138800000.0
2008-08-07 08:01:00,103.695,103.715,103.69,103.705,164300000.0
2008-08-07 08:02:00,103.705,103.725,103.695,103.715,119500000.0
2008-08-07 08:03:00,103.72,103.75,103.72,103.745,146900000.0
2008-08-07 08:04:00,103.74,103.755,103.73,103.745,145000000.0
2008-08-07 08:05:00,103.745,103.77,103.745,103.77,192400000.0
2008-08-07 08:06:00,103.765,103.78,103.75,103.76,243700000.0
2008-08-07 08:07:00,103.76,103.77,103.745,103.75,171200000.0
2008-08-07 08:08:00,103.76,103.775,103.735,103.735,227800000.0
2008-08-07 08:09:00,103.74,103.74,103.69,103.705,255000000.0
2008-08-07 08:10:00,103.71,103.72,103.7,103.715,217700000.0
2008-08-07 08:11:00,103.715,103.74,103.705,103.705,202100000.0
2008-08-07 08:12:00,103.71,103.72,103.705,103.715,132400000.0
2008-08-07 08:13:00,103.715,103.75,103.705,103.72,108600000.0
2008-08-07 08:14:00,103.72,103.775,103.72,103.76,242100000.0
2008-08-07 08:15:00,103.76,103.765,103.725,103.735,151000000.0
2008-08-07 08:16:00,103.735,103.745,103.715,103.715,130800000.0
2008-08-07 08:17:00,103.73,103.73,103.7,103.715,144700000.0
2008-08-07 08:18:00,103.72,103.73,103.695,103.695,111300000.0
2008-08-07 08:19:00,103.7,103.72,103.695,103.705,101200000.0
2008-08-07 08:20:00,103.705,103.725,103.705,103.72,153400000.0
2008-08-07 08:21:00,103.72,103.72,103.675,103.685,154800000.0
2008-08-07 08:22:00,103.685,103.7,103.665,103.685,199700000.0
2008-08-07 08:23:00,103.69,103.7,103.665,103.68,198800000.0
2008-08-07 08:24:00,103.68,103.715,103.665,103.69,231900000.0
2008-08-07 08:25:00,103.69,103.72,103.665,103.685,193900000.0
2008-08-07 08:26:00,103.69,103.72,103.675,103.715,212500000.0
2008-08-07 08:27:00,103.71,103.72,103.685,103.69,177900000.0
2008-08-07 08:28:00,103.69,103.73,103.68,103.715,161500000.0
2008-08-07 08:29:00,103.715,103.72,103.705,103.72,158000000.0
2008-08-07 08:30:00,103.72,103.735,103.71,103.72,79600000.0
2008-08-07 08:31:00,103.72,103.72,103.7,103.705,56400000.0
2008-08-07 08:32:00,103.705,103.74,103.7,103.71,113400000.0
2008-08-07 08:33:00,103.71,103.74,103.7,103.73,91800000.0
2008-08-07 08:34:00,103.73,103.74,103.71,103.73,101800000.0
2008-08-07 08:35:00,103.72,103.75,103.71,103.72,146900000.0
2008-08-07 08:36:00,103.72,103.735,103.72,103.72,117200000.0
2008-08-07 08:37:00,103.72,103.72,103.7,103.71,84300000.0
2008-08-07 08:38:00,103.7,103.73,103.7,103.73,80700000.0
2008-08-07 08:39:00,103.72,103.75,103.715,103.72,108300000.0
2008-08-07 08:40:00,103.72,103.76,103.72,103.76,114900000.0
2008-08-07 08:41:00,103.75,103.76,103.74,103.76,77800000.0
2008-08-07 08:42:00,103.75,103.76,103.74,103.74,61500000.0
2008-08-07 08:43:00,103.74,103.77,103.735,103.76,134600000.0
2008-08-07 08:44:00,103.76,103.78,103.75,103.76,73200000.0
2008-08-07 08:45:00,103.76,103.76,103.73,103.74,68500000.0
2008-08-07 08:46:00,103.74,103.76,103.725,103.76,64600000.0
2008-08-07 08:47:00,103.76,103.76,103.74,103.75,69100000.0
2008-08-07 08:48:00,103.75,103.75,103.74,103.74,96900000.0
2008-08-07 08:49:00,103.74,103.755,103.74,103.75,89900000.0
2008-08-07 08:50:00,103.75,103.77,103.75,103.76,48000000.0
2008-08-07 08:51:00,103.76,103.765,103.75,103.75,54200000.0
2008-08-07 08:52:00,103.75,103.75,103.74,103.74,52200000.0
2008-08-07 08:53:00,103.74,103.75,103.72,103.75,102900000.0
2008-08-07 08:54:00,103.74,103.77,103.74,103.75,57600000.0
2008-08-07 08:55:00,103.75,103.75,103.73,103.73,98800000.0
2008-08-07 08:56:00,103.73,103.74,103.71,103.72,67700000.0
2008-08-07 08:57:00,103.72,103.72,103.7,103.71,47700000.0
2008-08-07 08:58:00,103.71,103.72,103.69,103.7,83000000.0
2008-08-07 08:59:00,103.7,103.71,103.69,103.7,82400000.0
2008-08-07 09:00:00,103.7,103.705,103.67,103.69,72600000.0
2008-08-07 09:01:00,103.69,103.72,103.69,103.71,70700000.0
2008-08-07 09:02:00,103.71,103.72,103.69,103.69,73500000.0
2008-08-07 09:03:00,103.69,103.72,103.69,103.71,92000000.0
2008-08-07 09:04:00,103.71,103.71,103.7,103.71,49200000.0
2008-08-07 09:05:00,103.71,103.74,103.7,103.7,102600000.0
2008-08-07 09:06:00,103.71,103.72,103.7,103.7,57600000.0
2008-08-07 09:07:00,103.7,103.715,103.69,103.69,91100000.0
2008-08-07 09:08:00,103.69,103.71,103.68,103.7,87700000.0
2008-08-07 09:09:00,103.7,103.7,103.685,103.69,72500000.0
2008-08-07 09:10:00,103.69,103.7,103.68,103.68,120800000.0
2008-08-07 09:11:00,103.68,103.69,103.66,103.67,133200000.0
2008-08-07 09:12:00,103.67,103.68,103.65,103.65,214100000.0
2008-08-07 09:13:00,103.66,103.67,103.64,103.65,89800000.0
2008-08-07 09:14:00,103.66,103.66,103.64,103.66,163000000.0
2008-08-07 09:15:00,103.66,103.69,103.65,103.69,118600000.0
2008-08-07 09:16:00,103.69,103.69,103.67,103.68,108900000.0
2008-08-07 09:17:00,103.68,103.68,103.66,103.68,173500000.0
2008-08-07 09:18:00,103.69,103.7,103.68,103.69,203200000.0
2008-08-07 09:19:00,103.685,103.69,103.67,103.67,81100000.0
2008-08-07 09:20:00,103.67,103.67,103.645,103.645,249600000.0
2008-08-07 09:21:00,103.655,103.665,103.645,103.655,45800000.0
2008-08-07 09:22:00,103.665,103.67,103.655,103.66,86100000.0
2008-08-07 09:23:00,103.655,103.67,103.655,103.67,145900000.0
2008-08-07 09:24:00,103.665,103.68,103.645,103.645,219200000.0
2008-08-07 09:25:00,103.645,103.66,103.635,103.66,180700000.0
2008-08-07 09:26:00,103.66,103.67,103.64,103.66,189400000.0
2008-08-07 09:27:00,103.66,103.68,103.655,103.68,158900000.0
2008-08-07 09:28:00,103.68,103.695,103.67,103.67,270700000.0
2008-08-07 09:29:00,103.67,103.69,103.67,103.68,182600000.0
2008-08-07 09:30:00,103.68,103.69,103.68,103.68,66500000.0
2008-08-07 09:31:00,103.69,103.7,103.675,103.68,172700000.0
2008-08-07 09:32:00,103.68,103.68,103.66,103.67,178200000.0
2008-08-07 09:33:00,103.67,103.68,103.65,103.665,473400000.0
2008-08-07 09:34:00,103.665,103.665,103.635,103.64,351000000.0
2008-08-07 09:35:00,103.64,103.65,103.635,103.635,90000000.0
2008-08-07 09:36:00,103.635,103.65,103.63,103.64,212600000.0
2008-08-07 09:37:00,103.64,103.64,103.625,103.64,133000000.0
2008-08-07 09:38:00,103.64,103.65,103.62,103.64,90700000.0
2008-08-07 09:39:00,103.64,103.64,103.62,103.62,47900000.0
2008-08-07 09:40:00,103.62,103.64,103.62,103.63,108900000.0
2008-08-07 09:41:00,103.63,103.64,103.62,103.63,182700000.0
2008-08-07 09:42:00,103.63,103.63,103.61,103.61,45400000.0
2008-08-07 09:43:00,103.61,103.63,103.61,103.61,202600000.0
2008-08-07 09:44:00,103.61,103.62,103.605,103.61,186200000.0
2008-08-07 09:45:00,103.61,103.62,103.595,103.6,135800000.0
2008-08-07 09:46:00,103.6,103.62,103.59,103.6,139400000.0
2008-08-07 09:47:00,103.6,103.62,103.6,103.61,153600000.0
2008-08-07 09:48:00,103.61,103.63,103.605,103.61,77800000.0
2008-08-07 09:49:00,103.62,103.62,103.61,103.62,93000000.0
2008-08-07 09:50:00,103.62,103.64,103.605,103.64,64500000.0
2008-08-07 09:51:00,103.64,103.64,103.63,103.64,103100000.0
2008-08-07 09:52:00,103.64,103.655,103.64,103.64,216600000.0
2008-08-07 09:53:00,103.64,103.64,103.63,103.64,37400000.0
2008-08-07 09:54:00,103.64,103.64,103.64,103.64,71900000.0
2008-08-07 09:55:00,103.64,103.65,103.63,103.64,50500000.0
2008-08-07 09:56:00,103.64,103.66,103.64,103.66,55900000.0
2008-08-07 09:57:00,103.66,103.66,103.64,103.64,48600000.0
2008-08-07 09:58:00,103.64,103.64,103.63,103.64,53800000.0
2008-08-07 09:59:00,103.64,103.66,103.63,103.65,92000000.0
2008-08-07 10:00:00,103.65,103.66,103.63,103.64,76200000.0
2008-08-07 10:01:00,103.64,103.65,103.63,103.64,88100000.0
2008-08-07 10:02:00,103.63,103.65,103.63,103.64,217400000.0
2008-08-07 10:03:00,103.64,103.65,103.62,103.64,115800000.0
2008-08-07 10:04:00,103.64,103.65,103.63,103.63,172700000.0
2008-08-07 10:05:00,103.63,103.66,103.63,103.66,178000000.0
2008-08-07 10:06:00,103.67,103.67,103.63,103.65,88800000.0
2008-08-07 10:07:00,103.65,103.66,103.62,103.65,148900000.0
2008-08-07 10:08:00,103.65,103.66,103.63,103.66,75800000.0
2008-08-07 10:09:00,103.66,103.67,103.65,103.65,54600000.0
2008-08-07 10:10:00,103.66,103.68,103.66,103.67,80100000.0
2008-08-07 10:11:00,103.67,103.69,103.65,103.69,74700000.0
2008-08-07 10:12:00,103.69,103.7,103.67,103.69,76100000.0
2008-08-07 10:13:00,103.69,103.7,103.68,103.68,77700000.0
2008-08-07 10:14:00,103.68,103.69,103.66,103.67,70100000.0
2008-08-07 10:15:00,103.67,103.7,103.66,103.67,72200000.0
2008-08-07 10:16:00,103.67,103.69,103.67,103.68,63100000.0
2008-08-07 10:17:00,103.69,103.7,103.66,103.66,100900000.0
2008-08-07 10:18:00,103.66,103.68,103.645,103.65,125500000.0
2008-08-07 10:19:00,103.65,103.69,103.65,103.68,88500000.0
2008-08-07 10:20:00,103.68,103.7,103.68,103.69,96900000.0
2008-08-07 10:21:00,103.69,103.7,103.68,103.69,53900000.0
2008-08-07 10:22:00,103.695,103.695,103.68,103.68,30600000.0
2008-08-07 10:23:00,103.68,103.68,103.67,103.68,23500000.0
2008-08-07 10:24:00,103.68,103.68,103.64,103.65,138900000.0
2008-08-07 10:25:00,103.65,103.655,103.64,103.64,91500000.0
2008-08-07 10:26:00,103.64,103.655,103.64,103.65,52600000.0
2008-08-07 10:27:00,103.65,103.655,103.64,103.65,33500000.0
2008-08-07 10:28:00,103.64,103.665,103.64,103.665,27800000.0
2008-08-07 10:29:00,103.66,103.68,103.66,103.66,64000000.0
2008-08-07 10:30:00,103.67,103.685,103.66,103.66,53600000.0
2008-08-07 10:31:00,103.66,103.67,103.65,103.65,45400000.0
2008-08-07 10:32:00,103.65,103.67,103.65,103.67,29300000.0
2008-08-07 10:33:00,103.675,103.68,103.66,103.68,118500000.0
2008-08-07 10:34:00,103.68,103.69,103.68,103.69,63000000.0
2008-08-07 10:35:00,103.69,103.695,103.68,103.69,67200000.0
2008-08-07 10:36:00,103.68,103.69,103.67,103.685,92100000.0
2008-08-07 10:37:00,103.67,103.7,103.67,103.67,90000000.0
2008-08-07 10:38:00,103.67,103.68,103.66,103.66,54300000.0
2008-08-07 10:39:00,103.66,103.66,103.64,103.65,49200000.0
2008-08-07 10:40:00,103.65,103.66,103.64,103.65,30800000.0
2008-08-07 10:41:00,103.65,103.65,103.64,103.64,15800000.0
2008-08-07 10:42:00,103.65,103.66,103.64,103.66,29000000.0
2008-08-07 10:43:00,103.65,103.65,103.63,103.63,49600000.0
2008-08-07 10:44:00,103.64,103.655,103.63,103.65,71800000.0
2008-08-07 10:45:00,103.65,103.68,103.65,103.68,66200000.0
2008-08-07 10:46:00,103.68,103.7,103.68,103.69,76200000.0
2008-08-07 10:47:00,103.69,103.7,103.67,103.68,71900000.0
2008-08-07 10:48:00,103.68,103.7,103.68,103.7,36500000.0
2008-08-07 10:49:00,103.7,103.72,103.7,103.72,53300000.0
2008-08-07 10:50:00,103.72,103.72,103.71,103.72,85500000.0
2008-08-07 10:51:00,103.72,103.72,103.69,103.7,165100000.0
2008-08-07 10:52:00,103.7,103.7,103.67,103.69,95900000.0
2008-08-07 10:53:00,103.68,103.7,103.68,103.69,116600000.0
2008-08-07 10:54:00,103.69,103.72,103.69,103.7,42600000.0
2008-08-07 10:55:00,103.69,103.72,103.69,103.71,103100000.0
2008-08-07 10:56:00,103.715,103.73,103.69,103.69,103700000.0
2008-08-07 10:57:00,103.69,103.71,103.69,103.7,163400000.0
2008-08-07 10:58:00,103.7,103.71,103.69,103.7,126300000.0
2008-08-07 10:59:00,103.7,103.73,103.695,103.71,85200000.0
2008-08-07 11:00:00,103.71,103.73,103.71,103.72,62000000.0
2008-08-07 11:01:00,103.72,103.72,103.71,103.72,22200000.0
2008-08-07 11:02:00,103.72,103.72,103.705,103.715,49700000.0
2008-08-07 11:03:00,103.71,103.72,103.7,103.72,69800000.0
2008-08-07 11:04:00,103.73,103.77,103.72,103.77,177800000.0
2008-08-07 11:05:00,103.76,103.76,103.735,103.75,71600000.0
2008-08-07 11:06:00,103.75,103.77,103.73,103.76,45400000.0
2008-08-07 11:07:00,103.76,103.77,103.75,103.75,57500000.0
2008-08-07 11:08:00,103.75,103.76,103.75,103.75,86600000.0
2008-08-07 11:09:00,103.75,103.75,103.73,103.74,53100000.0
2008-08-07 11:10:00,103.74,103.75,103.73,103.74,70400000.0
2008-08-07 11:11:00,103.74,103.74,103.72,103.72,96400000.0
2008-08-07 11:12:00,103.72,103.73,103.7,103.71,74600000.0
2008-08-07 11:13:00,103.705,103.72,103.7,103.71,105000000.0
2008-08-07 11:14:00,103.7,103.7,103.7,103.7,19200000.0
2008-08-07 11:15:00,103.7,103.71,103.68,103.68,67300000.0
2008-08-07 11:16:00,103.69,103.715,103.69,103.705,148500000.0
2008-08-07 11:17:00,103.705,103.72,103.7,103.71,150900000.0
2008-08-07 11:18:00,103.71,103.73,103.705,103.71,77100000.0
2008-08-07 11:19:00,103.71,103.72,103.71,103.72,108500000.0
2008-08-07 11:20:00,103.72,103.76,103.72,103.75,96500000.0
2008-08-07 11:21:00,103.74,103.75,103.725,103.74,191900000.0
2008-08-07 11:22:00,103.74,103.75,103.72,103.72,207900000.0
2008-08-07 11:23:00,103.72,103.73,103.705,103.72,132100000.0
2008-08-07 11:24:00,103.72,103.76,103.72,103.76,78400000.0
2008-08-07 11:25:00,103.75,103.75,103.71,103.71,130600000.0
2008-08-07 11:26:00,103.705,103.73,103.7,103.71,130200000.0
2008-08-07 11:27:00,103.71,103.73,103.7,103.73,90400000.0
2008-08-07 11:28:00,103.73,103.745,103.72,103.73,80400000.0
2008-08-07 11:29:00,103.73,103.74,103.72,103.73,138400000.0
2008-08-07 11:30:00,103.73,103.75,103.73,103.75,93500000.0
2008-08-07 11:31:00,103.75,103.76,103.75,103.75,44800000.0
2008-08-07 11:32:00,103.75,103.77,103.74,103.74,115600000.0
2008-08-07 11:33:00,103.745,103.745,103.72,103.73,64500000.0
2008-08-07 11:34:00,103.73,103.735,103.71,103.72,96500000.0
2008-08-07 11:35:00,103.72,103.73,103.72,103.73,38100000.0
2008-08-07 11:36:00,103.74,103.75,103.695,103.71,131800000.0
2008-08-07 11:37:00,103.71,103.72,103.67,103.68,133900000.0
2008-08-07 11:38:00,103.67,103.68,103.66,103.67,65300000.0
2008-08-07 11:39:00,103.67,103.69,103.67,103.68,72500000.0
2008-08-07 11:40:00,103.68,103.69,103.67,103.67,54300000.0
2008-08-07 11:41:00,103.67,103.7,103.67,103.69,82100000.0
2008-08-07 11:42:00,103.69,103.7,103.67,103.69,66500000.0
2008-08-07 11:43:00,103.69,103.72,103.69,103.72,79400000.0
2008-08-07 11:44:00,103.71,103.72,103.69,103.71,58100000.0
2008-08-07 11:45:00,103.71,103.71,103.69,103.71,50500000.0
2008-08-07 11:46:00,103.7,103.71,103.7,103.71,29200000.0
2008-08-07 11:47:00,103.7,103.7,103.68,103.69,48300000.0
2008-08-07 11:48:00,103.69,103.7,103.68,103.68,61700000.0
2008-08-07 11:49:00,103.68,103.68,103.68,103.68,39800000.0
2008-08-07 11:50:00,103.685,103.7,103.68,103.69,39400000.0
2008-08-07 11:51:00,103.685,103.71,103.685,103.71,68900000.0
2008-08-07 11:52:00,103.71,103.72,103.69,103.7,95900000.0
2008-08-07 11:53:00,103.7,103.71,103.69,103.7,85600000.0
2008-08-07 11:54:00,103.695,103.71,103.68,103.7,103400000.0
2008-08-07 11:55:00,103.7,103.7,103.665,103.68,120700000.0
2008-08-07 11:56:00,103.68,103.69,103.675,103.675,120000000.0
2008-08-07 11:57:00,103.69,103.7,103.665,103.7,125700000.0
2008-08-07 11:58:00,103.69,103.7,103.66,103.67,98000000.0
2008-08-07 11:59:00,103.67,103.67,103.65,103.65,56200000.0
2008-08-07 12:00:00,103.65,103.65,103.64,103.64,61100000.0
2008-08-07 12:01:00,103.64,103.65,103.63,103.64,77500000.0
2008-08-07 12:02:00,103.63,103.65,103.63,103.65,28000000.0
2008-08-07 12:03:00,103.66,103.67,103.66,103.66,10000000.0
2008-08-07 12:04:00,103.66,103.67,103.66,103.67,11000000.0
2008-08-07 12:05:00,103.67,103.67,103.65,103.66,28100000.0
2008-08-07 12:06:00,103.65,103.67,103.65,103.67,55200000.0
2008-08-07 12:07:00,103.67,103.69,103.67,103.68,69900000.0
2008-08-07 12:08:00,103.68,103.68,103.665,103.67,46300000.0
2008-08-07 12:09:00,103.67,103.68,103.66,103.68,78200000.0
2008-08-07 12:10:00,103.67,103.685,103.66,103.68,104500000.0
2008-08-07 12:11:00,103.68,103.68,103.68,103.68,19600000.0
2008-08-07 12:12:00,103.69,103.69,103.68,103.685,58900000.0
2008-08-07 12:13:00,103.685,103.7,103.68,103.7,32800000.0
2008-08-07 12:14:00,103.7,103.7,103.67,103.675,98600000.0
2008-08-07 12:15:00,103.68,103.7,103.67,103.68,181200000.0
2008-08-07 12:16:00,103.68,103.69,103.67,103.68,80000000.0
2008-08-07 12:17:00,103.68,103.68,103.67,103.675,32400000.0
2008-08-07 12:18:00,103.67,103.69,103.65,103.66,174800000.0
2008-08-07 12:19:00,103.65,103.68,103.65,103.67,171500000.0
2008-08-07 12:20:00,103.67,103.68,103.645,103.67,317200000.0
2008-08-07 12:21:00,103.67,103.68,103.66,103.66,194900000.0
2008-08-07 12:22:00,103.66,103.67,103.635,103.64,201600000.0
2008-08-07 12:23:00,103.64,103.65,103.605,103.64,96100000.0
2008-08-07 12:24:00,103.64,103.66,103.63,103.65,108500000.0
2008-08-07 12:25:00,103.65,103.66,103.635,103.65,85800000.0
2008-08-07 12:26:00,103.65,103.66,103.64,103.66,122800000.0
2008-08-07 12:27:00,103.66,103.665,103.65,103.66,76800000.0
2008-08-07 12:28:00,103.65,103.66,103.64,103.66,38300000.0
2008-08-07 12:29:00,103.65,103.66,103.64,103.65,54900000.0
2008-08-07 12:30:00,103.65,103.65,103.62,103.63,85200000.0
2008-08-07 12:31:00,103.63,103.64,103.61,103.62,131600000.0
2008-08-07 12:32:00,103.62,103.62,103.61,103.61,39700000.0
2008-08-07 12:33:00,103.61,103.625,103.61,103.61,86500000.0
2008-08-07 12:34:00,103.61,103.64,103.61,103.64,108100000.0
2008-08-07 12:35:00,103.64,103.65,103.62,103.63,175400000.0
2008-08-07 12:36:00,103.63,103.65,103.62,103.63,151500000.0
2008-08-07 12:37:00,103.63,103.64,103.6,103.61,126800000.0
2008-08-07 12:38:00,103.61,103.63,103.605,103.61,60700000.0
2008-08-07 12:39:00,103.63,103.64,103.61,103.61,73200000.0
2008-08-07 12:40:00,103.61,103.62,103.605,103.61,203500000.0
2008-08-07 12:41:00,103.61,103.63,103.605,103.61,181700000.0
2008-08-07 12:42:00,103.61,103.64,103.61,103.63,112400000.0
2008-08-07 12:43:00,103.63,103.68,103.62,103.65,164300000.0
2008-08-07 12:44:00,103.65,103.68,103.65,103.66,99000000.0
2008-08-07 12:45:00,103.66,103.66,103.635,103.64,99600000.0
2008-08-07 12:46:00,103.64,103.66,103.63,103.64,233200000.0
2008-08-07 12:47:00,103.64,103.66,103.625,103.66,62900000.0
2008-08-07 12:48:00,103.66,103.67,103.65,103.66,42000000.0
2008-08-07 12:49:00,103.65,103.66,103.64,103.66,47900000.0
2008-08-07 12:50:00,103.66,103.66,103.65,103.66,30200000.0
2008-08-07 12:51:00,103.66,103.66,103.625,103.63,149800000.0
2008-08-07 12:52:00,103.63,103.645,103.63,103.64,67400000.0
2008-08-07 12:53:00,103.63,103.65,103.63,103.65,144500000.0
2008-08-07 12:54:00,103.64,103.66,103.64,103.65,82300000.0
2008-08-07 12:55:00,103.65,103.68,103.65,103.68,82600000.0
2008-08-07 12:56:00,103.68,103.69,103.67,103.67,96800000.0
2008-08-07 12:57:00,103.67,103.67,103.67,103.67,27100000.0
2008-08-07 12:58:00,103.67,103.68,103.66,103.67,66500000.0
2008-08-07 12:59:00,103.67,103.705,103.655,103.69,73900000.0
2008-08-07 13:00:00,103.69,103.705,103.66,103.66,126200000.0
2008-08-07 13:01:00,103.66,103.67,103.65,103.67,65500000.0
2008-08-07 13:02:00,103.67,103.7,103.66,103.7,97600000.0
2008-08-07 13:03:00,103.7,103.7,103.66,103.67,68100000.0
2008-08-07 13:04:00,103.67,103.68,103.66,103.68,72400000.0
2008-08-07 13:05:00,103.68,103.68,103.66,103.66,41200000.0
2008-08-07 13:06:00,103.66,103.66,103.65,103.66,41000000.0
2008-08-07 13:07:00,103.66,103.67,103.655,103.66,98000000.0
2008-08-07 13:08:00,103.66,103.67,103.66,103.66,33600000.0
2008-08-07 13:09:00,103.66,103.68,103.655,103.68,73200000.0
2008-08-07 13:10:00,103.68,103.68,103.67,103.68,45000000.0
2008-08-07 13:11:00,103.685,103.685,103.67,103.68,36200000.0
2008-08-07 13:12:00,103.68,103.68,103.67,103.67,26800000.0
2008-08-07 13:13:00,103.66,103.69,103.66,103.68,67200000.0
2008-08-07 13:14:00,103.68,103.68,103.67,103.67,45800000.0
2008-08-07 13:15:00,103.67,103.69,103.67,103.69,13200000.0
2008-08-07 13:16:00,103.69,103.69,103.68,103.68,15600000.0
2008-08-07 13:17:00,103.68,103.69,103.675,103.68,22300000.0
2008-08-07 13:18:00,103.68,103.69,103.67,103.68,72200000.0
2008-08-07 13:19:00,103.68,103.7,103.68,103.69,60600000.0
2008-08-07 13:20:00,103.69,103.69,103.67,103.67,39200000.0
2008-08-07 13:21:00,103.67,103.71,103.67,103.7,77000000.0
2008-08-07 13:22:00,103.705,103.725,103.69,103.7,100400000.0
2008-08-07 13:23:00,103.7,103.705,103.69,103.7,68600000.0
2008-08-07 13:24:00,103.7,103.7,103.65,103.675,79400000.0
2008-08-07 13:25:00,103.67,103.675,103.65,103.66,97600000.0
2008-08-07 13:26:00,103.655,103.67,103.645,103.66,72200000.0
2008-08-07 13:27:00,103.665,103.675,103.655,103.665,53600000.0
2008-08-07 13:28:00,103.67,103.68,103.65,103.665,57800000.0
2008-08-07 13:29:00,103.665,103.675,103.645,103.67,94800000.0
2008-08-07 13:30:00,103.67,103.675,103.665,103.67,39800000.0
2008-08-07 13:31:00,103.665,103.665,103.645,103.66,34600000.0
2008-08-07 13:32:00,103.66,103.67,103.65,103.655,68600000.0
2008-08-07 13:33:00,103.655,103.68,103.655,103.68,80400000.0
2008-08-07 13:34:00,103.68,103.685,103.665,103.675,53800000.0
2008-08-07 13:35:00,103.675,103.695,103.675,103.695,36400000.0
2008-08-07 13:36:00,103.695,103.705,103.655,103.675,88200000.0
2008-08-07 13:37:00,103.67,103.68,103.655,103.665,67400000.0
2008-08-07 13:38:00,103.665,103.67,103.65,103.665,37400000.0
2008-08-07 13:39:00,103.66,103.67,103.66,103.66,9800000.0
2008-08-07 13:40:00,103.665,103.67,103.645,103.66,73000000.0
2008-08-07 13:41:00,103.665,103.665,103.645,103.65,64600000.0
2008-08-07 13:42:00,103.65,103.665,103.645,103.655,45000000.0
2008-08-07 13:43:00,103.65,103.685,103.65,103.66,80800000.0
2008-08-07 13:44:00,103.665,103.67,103.635,103.655,85400000.0
2008-08-07 13:45:00,103.65,103.655,103.615,103.64,83600000.0
2008-08-07 13:46:00,103.64,103.64,103.605,103.62,63000000.0
2008-08-07 13:47:00,103.625,103.635,103.615,103.63,34600000.0
2008-08-07 13:48:00,103.63,103.66,103.63,103.65,62400000.0
2008-08-07 13:49:00,103.65,103.655,103.63,103.63,111300000.0
2008-08-07 13:50:00,103.63,103.65,103.63,103.65,77400000.0
2008-08-07 13:51:00,103.65,103.65,103.64,103.65,142400000.0
2008-08-07 13:52:00,103.65,103.66,103.64,103.64,189800000.0
2008-08-07 13:53:00,103.64,103.65,103.62,103.62,293200000.0
2008-08-07 13:54:00,103.63,103.63,103.62,103.63,336700000.0
2008-08-07 13:55:00,103.62,103.64,103.62,103.63,116100000.0
2008-08-07 13:56:00,103.64,103.64,103.61,103.61,194500000.0
2008-08-07 13:57:00,103.61,103.62,103.605,103.61,324100000.0
2008-08-07 13:58:00,103.61,103.62,103.595,103.62,197800000.0
2008-08-07 13:59:00,103.62,103.63,103.6,103.6,159000000.0
2008-08-07 14:00:00,103.6,103.615,103.6,103.61,319300000.0
2008-08-07 14:01:00,103.6,103.615,103.595,103.61,311030000.0
2008-08-07 14:02:00,103.61,103.62,103.59,103.61,186500000.0
2008-08-07 14:03:00,103.61,103.65,103.61,103.61,468100000.0
2008-08-07 14:04:00,103.62,103.63,103.61,103.625,264700000.0
2008-08-07 14:05:00,103.63,103.63,103.61,103.61,93900000.0
2008-08-07 14:06:00,103.62,103.63,103.62,103.63,108400000.0
2008-08-07 14:07:00,103.63,103.63,103.6,103.62,272300000.0
2008-08-07 14:08:00,103.62,103.64,103.61,103.635,107200000.0
2008-08-07 14:09:00,103.63,103.66,103.62,103.65,336100000.0
2008-08-07 14:10:00,103.65,103.67,103.65,103.66,167400000.0
2008-08-07 14:11:00,103.66,103.67,103.635,103.65,284700000.0
2008-08-07 14:12:00,103.65,103.65,103.625,103.64,408800000.0
2008-08-07 14:13:00,103.64,103.64,103.62,103.62,204000000.0
2008-08-07 14:14:00,103.62,103.64,103.62,103.625,299500000.0
2008-08-07 14:15:00,103.625,103.635,103.62,103.62,243600000.0
2008-08-07 14:16:00,103.63,103.65,103.63,103.65,219600000.0
2008-08-07 14:17:00,103.65,103.655,103.625,103.64,295100000.0
2008-08-07 14:18:00,103.64,103.64,103.63,103.63,241600000.0
2008-08-07 14:19:00,103.63,103.67,103.63,103.66,236400000.0
2008-08-07 14:20:00,103.67,103.68,103.65,103.66,331000000.0
2008-08-07 14:21:00,103.66,103.69,103.66,103.68,252300000.0
2008-08-07 14:22:00,103.68,103.685,103.64,103.64,277100000.0
2008-08-07 14:23:00,103.645,103.65,103.63,103.64,310900000.0
2008-08-07 14:24:00,103.64,103.66,103.64,103.65,511300000.0
2008-08-07 14:25:00,103.65,103.66,103.64,103.65,381400000.0
2008-08-07 14:26:00,103.66,103.66,103.645,103.65,539700000.0
2008-08-07 14:27:00,103.66,103.67,103.65,103.67,186000000.0
2008-08-07 14:28:00,103.67,103.69,103.65,103.65,284200000.0
2008-08-07 14:29:00,103.65,103.65,103.61,103.64,158500000.0
2008-08-07 14:30:00,103.65,103.655,103.59,103.63,210500000.0
2008-08-07 14:31:00,103.635,103.665,103.61,103.66,287300000.0
2008-08-07 14:32:00,103.66,103.67,103.63,103.64,250800000.0
2008-08-07 14:33:00,103.64,103.715,103.63,103.7,233400000.0
2008-08-07 14:34:00,103.7,103.725,103.69,103.69,212400000.0
2008-08-07 14:35:00,103.7,103.7,103.52,103.54,423300000.0
2008-08-07 14:36:00,103.545,103.6,103.53,103.58,223400000.0
2008-08-07 14:37:00,103.58,103.59,103.49,103.5,328600000.0
2008-08-07 14:38:00,103.5,103.58,103.49,103.56,278700000.0
2008-08-07 14:39:00,103.55,103.56,103.51,103.53,267000000.0
2008-08-07 14:40:00,103.53,103.56,103.49,103.5,469700000.0
2008-08-07 14:41:00,103.5,103.5,103.48,103.49,240800000.0
2008-08-07 14:42:00,103.49,103.51,103.47,103.47,245100000.0
2008-08-07 14:43:00,103.47,103.475,103.445,103.465,356000000.0
2008-08-07 14:44:00,103.46,103.465,103.405,103.42,532200001.0
2008-08-07 14:45:00,103.42,103.45,103.41,103.44,343900000.0
2008-08-07 14:46:00,103.44,103.46,103.405,103.415,307400000.0
2008-08-07 14:47:00,103.415,103.45,103.41,103.42,214400000.0
2008-08-07 14:48:00,103.42,103.44,103.4,103.43,353800000.0
2008-08-07 14:49:00,103.42,103.43,103.405,103.42,413800000.0
2008-08-07 14:50:00,103.42,103.43,103.4,103.4,623200000.0
2008-08-07 14:51:00,103.4,103.4,103.37,103.38,414400000.0
2008-08-07 14:52:00,103.38,103.38,103.35,103.35,452200000.0
2008-08-07 14:53:00,103.35,103.35,103.26,103.28,422500000.0
2008-08-07 14:54:00,103.28,103.305,103.27,103.3,469300000.0
2008-08-07 14:55:00,103.3,103.3,103.28,103.3,527800000.0
2008-08-07 14:56:00,103.3,103.33,103.295,103.32,393000000.0
2008-08-07 14:57:00,103.32,103.32,103.28,103.29,349800000.0
2008-08-07 14:58:00,103.29,103.29,103.27,103.27,303900000.0
2008-08-07 14:59:00,103.28,103.28,103.22,103.25,306900000.0
2008-08-07 15:00:00,103.25,103.26,103.21,103.26,523200000.0
2008-08-07 15:01:00,103.26,103.31,103.26,103.27,416100000.0
2008-08-07 15:02:00,103.27,103.28,103.24,103.27,377400000.0
2008-08-07 15:03:00,103.26,103.31,103.25,103.29,262600000.0
2008-08-07 15:04:00,103.295,103.32,103.29,103.315,286100000.0
2008-08-07 15:05:00,103.32,103.335,103.3,103.32,296400000.0
2008-08-07 15:06:00,103.32,103.35,103.32,103.33,387100000.0
2008-08-07 15:07:00,103.33,103.33,103.295,103.3,270400000.0
2008-08-07 15:08:00,103.3,103.31,103.25,103.28,569300000.0
2008-08-07 15:09:00,103.27,103.3,103.265,103.29,340200000.0
2008-08-07 15:10:00,103.29,103.32,103.28,103.3,300200000.0
2008-08-07 15:11:00,103.3,103.31,103.28,103.285,249900000.0
2008-08-07 15:12:00,103.3,103.31,103.29,103.305,235100000.0
2008-08-07 15:13:00,103.29,103.32,103.27,103.31,393400000.0
2008-08-07 15:14:00,103.31,103.31,103.275,103.28,288000000.0
2008-08-07 15:15:00,103.29,103.29,103.26,103.26,194100000.0
2008-08-07 15:16:00,103.26,103.26,103.23,103.24,314000001.0
2008-08-07 15:17:00,103.24,103.25,103.19,103.195,443400000.0
2008-08-07 15:18:00,103.19,103.205,103.165,103.17,305800000.0
2008-08-07 15:19:00,103.175,103.195,103.145,103.18,300500000.0
2008-08-07 15:20:00,103.18,103.2,103.16,103.18,264600000.0
2008-08-07 15:21:00,103.18,103.215,103.18,103.195,243400000.0
2008-08-07 15:22:00,103.21,103.21,103.18,103.21,274400000.0
2008-08-07 15:23:00,103.21,103.23,103.2,103.23,366800000.0
2008-08-07 15:24:00,103.23,103.24,103.22,103.22,310400000.0
2008-08-07 15:25:00,103.22,103.245,103.205,103.23,422100000.0
2008-08-07 15:26:00,103.23,103.28,103.225,103.27,422600000.0
2008-08-07 15:27:00,103.27,103.295,103.26,103.27,271200000.0
2008-08-07 15:28:00,103.27,103.295,103.25,103.29,291500000.0
2008-08-07 15:29:00,103.3,103.34,103.29,103.33,285900000.0
2008-08-07 15:30:00,103.33,103.345,103.31,103.32,250400000.0
2008-08-07 15:31:00,103.32,103.32,103.28,103.29,172400000.0
2008-08-07 15:32:00,103.29,103.31,103.27,103.31,313700000.0
2008-08-07 15:33:00,103.3,103.31,103.28,103.28,312600000.0
2008-08-07 15:34:00,103.26,103.305,103.26,103.27,385800000.0
2008-08-07 15:35:00,103.27,103.295,103.26,103.295,332900000.0
2008-08-07 15:36:00,103.28,103.3,103.26,103.26,391100000.0
2008-08-07 15:37:00,103.27,103.27,103.24,103.24,276500000.0
2008-08-07 15:38:00,103.25,103.295,103.23,103.28,420700000.0
2008-08-07 15:39:00,103.28,103.32,103.28,103.295,458500000.0
2008-08-07 15:40:00,103.3,103.3,103.28,103.28,276700000.0
2008-08-07 15:41:00,103.28,103.3,103.28,103.29,210000000.0
2008-08-07 15:42:00,103.29,103.29,103.25,103.26,326800000.0
2008-08-07 15:43:00,103.26,103.26,103.24,103.26,326100000.0
2008-08-07 15:44:00,103.27,103.27,103.235,103.24,343300000.0
2008-08-07 15:45:00,103.245,103.25,103.22,103.23,319900000.0
2008-08-07 15:46:00,103.23,103.23,103.23,103.23,257100000.0
2008-08-07 15:47:00,103.23,103.23,103.195,103.2,400900000.0
2008-08-07 15:48:00,103.2,103.25,103.2,103.24,441100000.0
2008-08-07 15:49:00,103.24,103.25,103.23,103.25,387000000.0
2008-08-07 15:50:00,103.25,103.27,103.235,103.26,177100000.0
2008-08-07 15:51:00,103.27,103.27,103.25,103.255,105400000.0
2008-08-07 15:52:00,103.26,103.265,103.24,103.25,272200000.0
2008-08-07 15:53:00,103.25,103.27,103.25,103.27,223200000.0
2008-08-07 15:54:00,103.27,103.29,103.265,103.28,255500000.0
2008-08-07 15:55:00,103.27,103.28,103.255,103.26,153900000.0
2008-08-07 15:56:00,103.26,103.26,103.25,103.25,263900000.0
2008-08-07 15:57:00,103.25,103.27,103.25,103.26,326700000.0
2008-08-07 15:58:00,103.26,103.27,103.25,103.26,159900000.0
2008-08-07 15:59:00,103.26,103.28,103.255,103.27,169400000.0
2008-08-07 16:00:00,103.27,103.32,103.26,103.285,309500000.0
2008-08-07 16:01:00,103.28,103.28,103.2,103.2,455100001.0
2008-08-07 16:02:00,103.2,103.255,103.19,103.23,358700000.0
2008-08-07 16:03:00,103.23,103.24,103.2,103.205,514200000.0
2008-08-07 16:04:00,103.205,103.22,103.18,103.2,385700000.0
2008-08-07 16:05:00,103.19,103.2,103.17,103.185,574000000.0
2008-08-07 16:06:00,103.175,103.2,103.12,103.18,650800000.0
2008-08-07 16:07:00,103.18,103.22,103.17,103.2,481000000.0
2008-08-07 16:08:00,103.21,103.22,103.185,103.21,476300000.0
2008-08-07 16:09:00,103.21,103.22,103.185,103.21,421300000.0
2008-08-07 16:10:00,103.215,103.25,103.215,103.24,590599999.0
2008-08-07 16:11:00,103.24,103.26,103.23,103.235,367400000.0
2008-08-07 16:12:00,103.235,103.24,103.22,103.22,305800000.0
2008-08-07 16:13:00,103.23,103.26,103.21,103.25,265800000.0
2008-08-07 16:14:00,103.25,103.26,103.23,103.23,166800000.0
2008-08-07 16:15:00,103.24,103.24,103.2,103.225,313000000.0
2008-08-07 16:16:00,103.23,103.23,103.2,103.21,267300000.0
2008-08-07 16:17:00,103.21,103.23,103.2,103.22,233200000.0
2008-08-07 16:18:00,103.22,103.235,103.21,103.23,263400000.0
2008-08-07 16:19:00,103.22,103.245,103.215,103.22,269600000.0
2008-08-07 16:20:00,103.22,103.25,103.2,103.22,417600000.0
2008-08-07 16:21:00,103.23,103.25,103.215,103.235,455500000.0
2008-08-07 16:22:00,103.24,103.26,103.225,103.25,301300000.0
2008-08-07 16:23:00,103.25,103.28,103.245,103.28,395900000.0
2008-08-07 16:24:00,103.275,103.29,103.27,103.29,348100000.0
2008-08-07 16:25:00,103.29,103.29,103.255,103.28,361300000.0
2008-08-07 16:26:00,103.28,103.29,103.265,103.28,292700000.0
2008-08-07 16:27:00,103.27,103.28,103.26,103.27,310300000.0
2008-08-07 16:28:00,103.27,103.28,103.26,103.26,248400000.0
2008-08-07 16:29:00,103.27,103.29,103.255,103.26,355900000.0
2008-08-07 16:30:00,103.265,103.29,103.26,103.27,231500000.0
2008-08-07 16:31:00,103.27,103.29,103.27,103.28,238900000.0
2008-08-07 16:32:00,103.28,103.28,103.26,103.27,238700000.0
2008-08-07 16:33:00,103.27,103.29,103.26,103.26,240200000.0
2008-08-07 16:34:00,103.26,103.28,103.26,103.27,240700000.0
2008-08-07 16:35:00,103.27,103.29,103.26,103.29,372000000.0
2008-08-07 16:36:00,103.29,103.305,103.27,103.3,330400000.0
2008-08-07 16:37:00,103.3,103.31,103.29,103.31,279800000.0
2008-08-07 16:38:00,103.31,103.34,103.305,103.33,346900000.0
2008-08-07 16:39:00,103.325,103.35,103.32,103.34,305700000.0
2008-08-07 16:40:00,103.34,103.36,103.33,103.335,334000000.0
2008-08-07 16:41:00,103.34,103.365,103.34,103.35,294100000.0
2008-08-07 16:42:00,103.35,103.37,103.34,103.36,326100000.0
2008-08-07 16:43:00,103.36,103.37,103.34,103.36,368100000.0
2008-08-07 16:44:00,103.36,103.39,103.345,103.37,355400000.0
2008-08-07 16:45:00,103.37,103.39,103.36,103.38,225600000.0
2008-08-07 16:46:00,103.37,103.375,103.35,103.36,285000000.0
2008-08-07 16:47:00,103.36,103.365,103.34,103.345,220000000.0
2008-08-07 16:48:00,103.35,103.35,103.33,103.33,239600000.0
2008-08-07 16:49:00,103.33,103.34,103.33,103.34,210900000.0
2008-08-07 16:50:00,103.34,103.34,103.315,103.32,233200000.0
2008-08-07 16:51:00,103.32,103.33,103.305,103.31,294800000.0
2008-08-07 16:52:00,103.31,103.34,103.3,103.33,182300000.0
2008-08-07 16:53:00,103.33,103.37,103.32,103.36,296200000.0
2008-08-07 16:54:00,103.36,103.37,103.345,103.35,250100000.0
2008-08-07 16:55:00,103.35,103.37,103.34,103.35,155400000.0
2008-08-07 16:56:00,103.36,103.37,103.34,103.34,196700000.0
2008-08-07 16:57:00,103.34,103.355,103.33,103.35,442000000.0
2008-08-07 16:58:00,103.35,103.41,103.35,103.4,308200000.0
2008-08-07 16:59:00,103.4,103.435,103.395,103.4,235000000.0
2008-08-07 17:00:00,103.4,103.415,103.37,103.38,143000000.0
2008-08-07 17:01:00,103.355,103.39,103.335,103.35,330100000.0
2008-08-07 17:02:00,103.34,103.35,103.325,103.345,367000000.0
2008-08-07 17:03:00,103.34,103.355,103.325,103.33,331900000.0
2008-08-07 17:04:00,103.34,103.34,103.31,103.31,195800000.0
2008-08-07 17:05:00,103.31,103.335,103.31,103.32,328700000.0
2008-08-07 17:06:00,103.32,103.33,103.32,103.33,187800000.0
2008-08-07 17:07:00,103.33,103.35,103.325,103.34,224900000.0
2008-08-07 17:08:00,103.345,103.35,103.335,103.34,439500000.0
2008-08-07 17:09:00,103.335,103.35,103.33,103.34,258700000.0
2008-08-07 17:10:00,103.33,103.34,103.305,103.32,274700000.0
2008-08-07 17:11:00,103.32,103.33,103.305,103.32,335300000.0
2008-08-07 17:12:00,103.32,103.33,103.3,103.31,207600000.0
2008-08-07 17:13:00,103.31,103.33,103.31,103.33,122600000.0
2008-08-07 17:14:00,103.32,103.335,103.31,103.32,200900000.0
2008-08-07 17:15:00,103.32,103.33,103.31,103.32,200500000.0
2008-08-07 17:16:00,103.33,103.35,103.32,103.34,201200000.0
2008-08-07 17:17:00,103.34,103.34,103.32,103.33,98800000.0
2008-08-07 17:18:00,103.33,103.34,103.3,103.31,168800000.0
2008-08-07 17:19:00,103.31,103.33,103.31,103.31,94800000.0
2008-08-07 17:20:00,103.31,103.31,103.28,103.28,140400000.0
2008-08-07 17:21:00,103.28,103.28,103.26,103.26,157800000.0
2008-08-07 17:22:00,103.26,103.27,103.26,103.27,141500000.0
2008-08-07 17:23:00,103.28,103.29,103.27,103.28,171600000.0
2008-08-07 17:24:00,103.28,103.28,103.265,103.28,232000000.0
2008-08-07 17:25:00,103.28,103.28,103.26,103.27,204100000.0
2008-08-07 17:26:00,103.27,103.29,103.27,103.275,186800000.0
2008-08-07 17:27:00,103.28,103.29,103.27,103.275,150400000.0
2008-08-07 17:28:00,103.28,103.3,103.28,103.29,189100000.0
2008-08-07 17:29:00,103.29,103.3,103.28,103.28,225700000.0
2008-08-07 17:30:00,103.29,103.29,103.26,103.26,304300000.0
2008-08-07 17:31:00,103.27,103.28,103.26,103.28,134900000.0
2008-08-07 17:32:00,103.28,103.29,103.26,103.27,166700000.0
2008-08-07 17:33:00,103.27,103.28,103.24,103.25,267300000.0
2008-08-07 17:34:00,103.25,103.26,103.23,103.24,153100000.0
2008-08-07 17:35:00,103.24,103.25,103.21,103.22,187300000.0
2008-08-07 17:36:00,103.22,103.23,103.21,103.22,124000000.0
2008-08-07 17:37:00,103.22,103.22,103.2,103.21,157200000.0
2008-08-07 17:38:00,103.21,103.21,103.165,103.185,169400000.0
2008-08-07 17:39:00,103.19,103.2,103.175,103.18,364000000.0
2008-08-07 17:40:00,103.18,103.2,103.16,103.16,223300000.0
2008-08-07 17:41:00,103.17,103.17,103.125,103.13,279200000.0
2008-08-07 17:42:00,103.13,103.135,103.11,103.11,378400000.0
2008-08-07 17:43:00,103.11,103.15,103.11,103.14,337500000.0
2008-08-07 17:44:00,103.14,103.14,103.12,103.13,369700000.0
2008-08-07 17:45:00,103.13,103.14,103.11,103.13,254200000.0
2008-08-07 17:46:00,103.13,103.14,103.075,103.09,432300000.0
2008-08-07 17:47:00,103.09,103.09,103.02,103.03,363500000.0
2008-08-07 17:48:00,103.03,103.04,103.01,103.03,448400000.0
2008-08-07 17:49:00,103.03,103.05,103.02,103.03,311200000.0
2008-08-07 17:50:00,103.03,103.05,103.03,103.03,269800000.0
2008-08-07 17:51:00,103.03,103.05,103.015,103.04,252100000.0
2008-08-07 17:52:00,103.03,103.04,103.0,103.01,200500000.0
2008-08-07 17:53:00,103.0,103.03,103.0,103.03,291700000.0
2008-08-07 17:54:00,103.03,103.04,103.01,103.03,255500000.0
2008-08-07 17:55:00,103.03,103.03,103.01,103.01,200200000.0
2008-08-07 17:56:00,103.01,103.05,103.01,103.05,443400000.0
2008-08-07 17:57:00,103.04,103.06,103.03,103.04,243800000.0
2008-08-07 17:58:00,103.04,103.075,103.04,103.05,294600000.0
2008-08-07 17:59:00,103.06,103.07,103.045,103.07,392400000.0
2008-08-07 18:00:00,103.07,103.1,103.06,103.07,256200000.0
2008-08-07 18:01:00,103.07,103.08,103.05,103.07,119500000.0
2008-08-07 18:02:00,103.07,103.08,103.04,103.05,71500000.0
2008-08-07 18:03:00,103.05,103.07,103.0,103.02,164700000.0
2008-08-07 18:04:00,103.01,103.02,103.01,103.02,133200000.0
2008-08-07 18:05:00,103.03,103.05,103.03,103.05,163100000.0
2008-08-07 18:06:00,103.05,103.05,103.03,103.05,83600000.0
2008-08-07 18:07:00,103.05,103.05,103.02,103.03,161600000.0
2008-08-07 18:08:00,103.03,103.04,103.02,103.04,77900000.0
2008-08-07 18:09:00,103.05,103.05,103.03,103.035,57300000.0
2008-08-07 18:10:00,103.03,103.05,103.03,103.04,58400000.0
2008-08-07 18:11:00,103.04,103.05,103.025,103.03,95800000.0
2008-08-07 18:12:00,103.03,103.07,103.03,103.07,111800000.0
2008-08-07 18:13:00,103.07,103.08,103.055,103.06,118000000.0
2008-08-07 18:14:00,103.055,103.07,103.045,103.07,170300000.0
2008-08-07 18:15:00,103.07,103.08,103.05,103.06,43000000.0
2008-08-07 18:16:00,103.06,103.08,103.05,103.055,108500000.0
2008-08-07 18:17:00,103.06,103.08,103.05,103.08,108300000.0
2008-08-07 18:18:00,103.08,103.09,103.065,103.09,111800000.0
2008-08-07 18:19:00,103.09,103.1,103.08,103.09,138100000.0
2008-08-07 18:20:00,103.09,103.1,103.065,103.07,124100000.0
2008-08-07 18:21:00,103.07,103.07,103.05,103.05,170800000.0
2008-08-07 18:22:00,103.05,103.07,103.045,103.07,99500000.0
2008-08-07 18:23:00,103.06,103.07,103.04,103.04,74100000.0
2008-08-07 18:24:00,103.04,103.06,103.04,103.06,126600000.0
2008-08-07 18:25:00,103.06,103.075,103.06,103.07,128400000.0
2008-08-07 18:26:00,103.07,103.09,103.06,103.07,87300000.0
2008-08-07 18:27:00,103.075,103.075,103.055,103.06,57700000.0
2008-08-07 18:28:00,103.06,103.06,103.05,103.06,130200000.0
2008-08-07 18:29:00,103.06,103.08,103.05,103.06,233300000.0
2008-08-07 18:30:00,103.06,103.07,103.05,103.07,297800000.0
2008-08-07 18:31:00,103.07,103.07,103.06,103.07,91300000.0
2008-08-07 18:32:00,103.07,103.08,103.06,103.07,50800000.0
2008-08-07 18:33:00,103.07,103.07,103.035,103.05,140900000.0
2008-08-07 18:34:00,103.05,103.06,103.02,103.03,273000000.0
2008-08-07 18:35:00,103.02,103.05,103.02,103.035,214100000.0
2008-08-07 18:36:00,103.03,103.06,103.025,103.05,203600000.0
2008-08-07 18:37:00,103.06,103.08,103.05,103.08,139700000.0
2008-08-07 18:38:00,103.08,103.08,103.045,103.07,200800000.0
2008-08-07 18:39:00,103.06,103.07,103.035,103.04,232500000.0
2008-08-07 18:40:00,103.035,103.055,103.03,103.035,211000000.0
2008-08-07 18:41:00,103.04,103.05,103.02,103.05,213100000.0
2008-08-07 18:42:00,103.05,103.06,103.035,103.06,253700000.0
2008-08-07 18:43:00,103.055,103.075,103.04,103.06,257100000.0
2008-08-07 18:44:00,103.065,103.08,103.055,103.07,270300000.0
2008-08-07 18:45:00,103.065,103.08,103.035,103.035,298900000.0
2008-08-07 18:46:00,103.04,103.055,103.03,103.055,130700000.0
2008-08-07 18:47:00,103.055,103.055,103.025,103.045,242500000.0
2008-08-07 18:48:00,103.04,103.05,103.025,103.04,323200000.0
2008-08-07 18:49:00,103.04,103.04,103.025,103.03,231900000.0
2008-08-07 18:50:00,103.03,103.05,103.025,103.045,172700000.0
2008-08-07 18:51:00,103.045,103.055,103.025,103.05,311400000.0
2008-08-07 18:52:00,103.05,103.05,103.025,103.04,264800000.0
2008-08-07 18:53:00,103.04,103.06,103.03,103.04,343000000.0
2008-08-07 18:54:00,103.04,103.06,103.025,103.06,337100000.0
2008-08-07 18:55:00,103.06,103.065,103.04,103.06,217200000.0
2008-08-07 18:56:00,103.06,103.09,103.055,103.065,285900000.0
2008-08-07 18:57:00,103.065,103.075,103.04,103.055,164400000.0
2008-08-07 18:58:00,103.06,103.06,103.04,103.05,162900000.0
2008-08-07 18:59:00,103.05,103.085,103.05,103.075,222300000.0
2008-08-07 19:00:00,103.07,103.085,103.06,103.06,214200000.0
2008-08-07 19:01:00,103.065,103.08,103.065,103.08,231900000.0
2008-08-07 19:02:00,103.08,103.12,103.08,103.1,287700000.0
2008-08-07 19:03:00,103.085,103.115,103.085,103.1,176400000.0
2008-08-07 19:04:00,103.1,103.11,103.075,103.085,283700000.0
2008-08-07 19:05:00,103.085,103.09,103.05,103.06,245600000.0
2008-08-07 19:06:00,103.055,103.07,103.04,103.05,146300000.0
2008-08-07 19:07:00,103.045,103.07,103.045,103.06,122600000.0
2008-08-07 19:08:00,103.06,103.07,103.025,103.07,254800000.0
2008-08-07 19:09:00,103.07,103.08,103.06,103.08,240900000.0
2008-08-07 19:10:00,103.08,103.08,103.045,103.05,201100000.0
2008-08-07 19:11:00,103.05,103.06,103.045,103.055,193900000.0
2008-08-07 19:12:00,103.045,103.065,103.045,103.06,248000000.0
2008-08-07 19:13:00,103.06,103.075,103.055,103.055,168400000.0
2008-08-07 19:14:00,103.055,103.065,103.045,103.06,140600000.0
2008-08-07 19:15:00,103.06,103.06,103.045,103.05,157100000.0
2008-08-07 19:16:00,103.05,103.05,103.025,103.025,189100000.0
2008-08-07 19:17:00,103.025,103.035,103.02,103.02,226100000.0
2008-08-07 19:18:00,103.02,103.04,103.02,103.03,167500000.0
2008-08-07 19:19:00,103.03,103.035,103.015,103.03,255200000.0
2008-08-07 19:20:00,103.03,103.04,103.025,103.04,95800000.0
2008-08-07 19:21:00,103.035,103.05,103.035,103.05,103200000.0
2008-08-07 19:22:00,103.05,103.05,103.04,103.05,118300000.0
2008-08-07 19:23:00,103.05,103.05,103.04,103.045,212200000.0
2008-08-07 19:24:00,103.045,103.06,103.04,103.05,47200000.0
2008-08-07 19:25:00,103.05,103.065,103.04,103.06,83700000.0
2008-08-07 19:26:00,103.06,103.065,103.055,103.06,47700000.0
2008-08-07 19:27:00,103.06,103.075,103.05,103.065,98700000.0
2008-08-07 19:28:00,103.06,103.065,103.05,103.06,63400000.0
2008-08-07 19:29:00,103.055,103.065,103.05,103.06,71700000.0
2008-08-07 19:30:00,103.06,103.06,103.025,103.025,148400000.0
2008-08-07 19:31:00,103.035,103.04,103.02,103.02,101100000.0
2008-08-07 19:32:00,103.02,103.045,103.02,103.04,102400000.0
2008-08-07 19:33:00,103.04,103.04,103.025,103.035,96700000.0
2008-08-07 19:34:00,103.04,103.04,103.015,103.015,213300000.0
2008-08-07 19:35:00,103.02,103.02,102.995,102.995,147000000.0
2008-08-07 19:36:00,102.995,103.015,102.98,103.01,264400000.0
2008-08-07 19:37:00,103.01,103.045,103.01,103.04,239200000.0
2008-08-07 19:38:00,103.045,103.045,103.015,103.025,218300000.0
2008-08-07 19:39:00,103.015,103.025,102.985,102.985,214800000.0
2008-08-07 19:40:00,102.985,102.995,102.935,102.95,205900000.0
2008-08-07 19:41:00,102.94,102.96,102.935,102.95,141100000.0
2008-08-07 19:42:00,102.95,102.965,102.94,102.96,126800000.0
2008-08-07 19:43:00,102.96,102.96,102.94,102.96,115600000.0
2008-08-07 19:44:00,102.96,102.98,102.96,102.98,62600000.0
2008-08-07 19:45:00,102.97,103.0,102.97,102.98,106700000.0
2008-08-07 19:46:00,102.98,102.995,102.98,102.99,104900000.0
2008-08-07 19:47:00,102.99,103.0,102.98,102.99,72900000.0
2008-08-07 19:48:00,102.985,103.01,102.975,103.0,121100000.0
2008-08-07 19:49:00,103.0,103.01,102.99,102.99,67800000.0
2008-08-07 19:50:00,102.995,103.0,102.985,103.0,84300000.0
2008-08-07 19:51:00,103.0,103.005,102.99,103.0,54100000.0
2008-08-07 19:52:00,103.0,103.0,102.98,103.0,68400000.0
2008-08-07 19:53:00,103.0,103.01,102.99,103.01,106600000.0
2008-08-07 19:54:00,103.01,103.02,102.985,103.0,109200000.0
2008-08-07 19:55:00,103.0,103.03,102.995,103.03,124300000.0
2008-08-07 19:56:00,103.03,103.03,103.02,103.02,105500000.0
2008-08-07 19:57:00,103.02,103.03,103.02,103.03,34100000.0
2008-08-07 19:58:00,103.03,103.035,103.005,103.01,131300000.0
2008-08-07 19:59:00,103.01,103.025,102.99,103.0,192900000.0
2008-08-07 20:00:00,102.995,103.0,102.985,102.99,140200000.0
2008-08-07 20:01:00,102.985,103.0,102.975,102.98,133200000.0
2008-08-07 20:02:00,102.99,103.01,102.99,102.99,120000000.0
2008-08-07 20:03:00,102.99,103.0,102.975,102.98,99000000.0
2008-08-07 20:04:00,102.98,102.995,102.975,102.99,71600000.0
2008-08-07 20:05:00,102.985,102.995,102.98,102.98,62100000.0
2008-08-07 20:06:00,102.98,102.985,102.975,102.98,86200000.0
2008-08-07 20:07:00,102.98,102.99,102.975,102.99,59000000.0
2008-08-07 20:08:00,102.99,103.0,102.975,102.995,109600000.0
2008-08-07 20:09:00,102.99,102.99,102.965,102.97,121300000.0
2008-08-07 20:10:00,102.975,102.98,102.955,102.97,136200000.0
2008-08-07 20:11:00,102.97,102.99,102.96,102.98,72000000.0
2008-08-07 20:12:00,102.98,103.0,102.98,102.99,44200000.0
2008-08-07 20:13:00,102.99,103.0,102.98,102.99,98800000.0
2008-08-07 20:14:00,102.99,103.005,102.99,103.0,101900000.0
2008-08-07 20:15:00,103.0,103.01,102.985,103.0,137700000.0
2008-08-07 20:16:00,102.995,103.01,102.995,103.005,31600000.0
2008-08-07 20:17:00,103.005,103.015,102.995,103.0,92500000.0
2008-08-07 20:18:00,103.0,103.0,103.0,103.0,14300000.0
2008-08-07 20:19:00,102.995,103.01,102.985,102.99,75300000.0
2008-08-07 20:20:00,102.99,103.0,102.98,102.99,186800000.0
2008-08-07 20:21:00,102.99,102.995,102.97,102.975,114400000.0
2008-08-07 20:22:00,102.975,102.995,102.965,102.99,138600000.0
2008-08-07 20:23:00,102.985,103.0,102.985,103.0,42800000.0
2008-08-07 20:24:00,103.0,103.03,102.995,103.02,99900000.0
2008-08-07 20:25:00,103.02,103.03,102.995,103.01,173700000.0
2008-08-07 20:26:00,103.01,103.015,102.975,102.99,206200000.0
2008-08-07 20:27:00,102.99,103.0,102.985,102.99,81000000.0
2008-08-07 20:28:00,102.99,103.01,102.975,103.0,180500000.0
2008-08-07 20:29:00,103.0,103.01,102.995,103.0,58100000.0
2008-08-07 20:30:00,103.0,103.0,102.98,103.0,100600000.0
2008-08-07 20:31:00,103.0,103.0,102.975,102.99,79200000.0
2008-08-07 20:32:00,102.99,102.99,102.975,102.98,42000000.0
2008-08-07 20:33:00,102.98,103.0,102.975,102.99,72100000.0
2008-08-07 20:34:00,102.98,102.98,102.96,102.96,39800000.0
2008-08-07 20:35:00,102.96,102.97,102.955,102.965,33600000.0
2008-08-07 20:36:00,102.96,102.98,102.96,102.97,130900000.0
2008-08-07 20:37:00,102.97,103.0,102.97,102.99,140900000.0
2008-08-07 20:38:00,102.99,103.0,102.985,102.99,40500000.0
2008-08-07 20:39:00,102.985,103.01,102.985,103.0,51500000.0
2008-08-07 20:40:00,103.0,103.01,102.995,103.01,37400000.0
2008-08-07 20:41:00,103.02,103.025,103.01,103.02,25200000.0
2008-08-07 20:42:00,103.02,103.02,103.0,103.01,41400000.0
2008-08-07 20:43:00,103.01,103.01,102.99,103.01,98300000.0
2008-08-07 20:44:00,103.01,103.02,102.995,103.02,30100000.0
2008-08-07 20:45:00,103.02,103.02,102.99,103.005,113600000.0
2008-08-07 20:46:00,103.005,103.02,102.995,103.01,153900000.0
2008-08-07 20:47:00,103.01,103.03,103.01,103.02,47600000.0
2008-08-07 20:48:00,103.01,103.025,103.005,103.005,125300000.0
2008-08-07 20:49:00,103.005,103.015,102.99,103.0,74200000.0
2008-08-07 20:50:00,102.995,103.01,102.99,103.0,210200000.0
2008-08-07 20:51:00,103.0,103.02,103.0,103.015,136400000.0
2008-08-07 20:52:00,103.01,103.015,103.005,103.01,47300000.0
2008-08-07 20:53:00,103.01,103.03,103.005,103.015,90800000.0
2008-08-07 20:54:00,103.015,103.025,102.995,102.995,89500000.0
2008-08-07 20:55:00,102.995,103.005,102.98,102.99,107900000.0
2008-08-07 20:56:00,102.99,102.99,102.965,102.965,107400000.0
2008-08-07 20:57:00,102.965,102.97,102.955,102.955,54100000.0
2008-08-07 20:58:00,102.965,102.995,102.96,102.995,159900000.0
2008-08-07 20:59:00,102.995,103.005,102.99,102.99,175900000.0
2008-08-07 21:00:00,102.99,103.025,102.99,103.02,183000000.0
2008-08-07 21:01:00,103.015,103.045,103.01,103.03,100100000.0
2008-08-07 21:02:00,103.035,103.055,103.03,103.03,79700000.0
2008-08-07 21:03:00,103.03,103.035,103.01,103.01,82700000.0
2008-08-07 21:04:00,103.01,103.04,103.01,103.03,51200000.0
2008-08-07 21:05:00,103.04,103.045,103.02,103.04,62600000.0
2008-08-07 21:06:00,103.04,103.06,103.02,103.045,50300000.0
2008-08-07 21:07:00,103.04,103.05,103.04,103.04,14600000.0
2008-08-07 21:08:00,103.04,103.055,103.04,103.05,72200000.0
2008-08-07 21:09:00,103.04,103.045,103.005,103.03,112600000.0
2008-08-07 21:10:00,103.035,103.04,103.02,103.03,35700000.0
2008-08-07 21:11:00,103.03,103.03,103.02,103.02,12000000.0
2008-08-07 21:12:00,103.02,103.025,103.01,103.02,19800000.0
2008-08-07 21:13:00,103.02,103.03,103.02,103.02,23100000.0
2008-08-07 21:14:00,103.02,103.04,103.02,103.03,37700000.0
2008-08-07 21:15:00,103.03,103.03,103.03,103.03,5400000.0
2008-08-07 21:16:00,103.03,103.04,103.03,103.03,21900000.0
2008-08-07 21:17:00,103.03,103.03,103.01,103.01,25400000.0
2008-08-07 21:18:00,103.01,103.01,102.985,103.0,90200000.0
2008-08-07 21:19:00,103.0,103.0,102.97,102.98,49400000.0
2008-08-07 21:20:00,102.97,102.98,102.97,102.98,30400000.0
2008-08-07 21:21:00,102.98,102.98,102.97,102.98,19200000.0
2008-08-07 21:22:00,102.98,102.98,102.97,102.98,24200000.0
2008-08-07 21:23:00,102.98,102.99,102.96,102.97,42700000.0
2008-08-07 21:24:00,102.97,102.98,102.96,102.97,47900000.0
2008-08-07 21:25:00,102.97,102.97,102.955,102.96,23000000.0
2008-08-07 21:26:00,102.965,102.965,102.96,102.96,8300000.0
2008-08-07 21:27:00,102.96,102.99,102.955,102.97,50300000.0
2008-08-07 21:28:00,102.965,103.005,102.965,102.99,74100000.0
2008-08-07 21:29:00,102.99,103.01,102.99,103.005,53600000.0
2008-08-07 21:30:00,103.005,103.02,102.99,103.0,79600000.0
2008-08-07 21:31:00,103.0,103.02,103.0,103.02,70100000.0
2008-08-07 21:32:00,103.02,103.02,103.01,103.02,39700000.0
2008-08-07 21:33:00,103.02,103.035,103.01,103.025,72000000.0
2008-08-07 21:34:00,103.025,103.045,103.02,103.04,84300000.0
2008-08-07 21:35:00,103.04,103.065,103.04,103.065,126200000.0
2008-08-07 21:36:00,103.065,103.065,103.03,103.04,79200000.0
2008-08-07 21:37:00,103.04,103.045,102.99,103.0,190600000.0
2008-08-07 21:38:00,103.0,103.04,103.0,103.025,163900000.0
2008-08-07 21:39:00,103.025,103.04,103.015,103.025,129100000.0
2008-08-07 21:40:00,103.025,103.03,103.015,103.025,112400000.0
2008-08-07 21:41:00,103.03,103.04,103.015,103.03,84200000.0
2008-08-07 21:42:00,103.03,103.04,103.025,103.03,49500000.0
2008-08-07 21:43:00,103.03,103.03,103.015,103.015,21500000.0
2008-08-07 21:44:00,103.02,103.02,103.0,103.01,30700000.0
2008-08-07 21:45:00,103.01,103.02,103.0,103.01,60800000.0
2008-08-07 21:46:00,103.01,103.02,102.995,103.01,70200000.0
2008-08-07 21:47:00,103.01,103.015,103.005,103.01,40300000.0
2008-08-07 21:48:00,103.01,103.025,103.005,103.01,112400000.0
2008-08-07 21:49:00,103.015,103.03,103.005,103.02,106300000.0
2008-08-07 21:50:00,103.03,103.035,103.01,103.01,86100000.0
2008-08-07 21:51:00,103.01,103.03,103.0,103.005,147500000.0
2008-08-07 21:52:00,103.01,103.025,103.01,103.01,48300000.0
2008-08-07 21:53:00,103.015,103.025,103.0,103.01,91800000.0
2008-08-07 21:54:00,103.01,103.03,103.01,103.02,57600000.0
2008-08-07 21:55:00,103.025,103.03,103.02,103.03,78900000.0
2008-08-07 21:56:00,103.02,103.03,103.02,103.03,28300000.0
2008-08-07 21:57:00,103.03,103.03,103.02,103.03,28000000.0
2008-08-07 21:58:00,103.025,103.03,103.0,103.0,52300000.0
2008-08-07 21:59:00,103.01,103.01,102.985,103.0,156600000.0
2008-08-07 22:00:00,102.995,103.01,102.975,102.99,142500000.0
2008-08-07 22:01:00,102.995,102.995,102.97,102.99,68800000.0
2008-08-07 22:02:00,102.98,102.985,102.965,102.98,20600000.0
2008-08-07 22:03:00,102.98,102.98,102.975,102.975,3300000.0
2008-08-07 22:04:00,102.975,102.99,102.96,102.99,106700000.0
2008-08-07 22:05:00,102.995,103.0,102.97,103.0,33400000.0
2008-08-07 22:06:00,103.0,103.02,102.99,103.0,61200000.0
2008-08-07 22:07:00,103.0,103.0,102.99,103.0,31900000.0
2008-08-07 22:08:00,103.0,103.015,102.99,103.0,37200000.0
2008-08-07 22:09:00,103.0,103.01,102.98,102.985,60400000.0
2008-08-07 22:10:00,102.985,103.0,102.985,103.0,41700000.0
2008-08-07 22:11:00,103.0,103.0,102.99,102.99,51000000.0
2008-08-07 22:12:00,102.99,103.01,102.985,103.01,61800000.0
2008-08-07 22:13:00,103.01,103.01,102.985,102.995,48300000.0
2008-08-07 22:14:00,102.995,102.995,102.98,102.98,69300000.0
2008-08-07 22:15:00,102.985,102.995,102.98,102.99,37600000.0
2008-08-07 22:16:00,102.99,103.005,102.975,102.99,73200000.0
2008-08-07 22:17:00,102.995,103.0,102.98,102.98,48000000.0
2008-08-07 22:18:00,102.98,102.99,102.98,102.98,75400000.0
2008-08-07 22:19:00,102.98,102.995,102.965,102.97,100300000.0
2008-08-07 22:20:00,102.97,102.98,102.97,102.97,36400000.0
2008-08-07 22:21:00,102.97,102.97,102.96,102.97,19100000.0
2008-08-07 22:22:00,102.97,102.98,102.955,102.965,57300000.0
2008-08-07 22:23:00,102.965,102.98,102.96,102.975,49000000.0
2008-08-07 22:24:00,102.975,102.995,102.955,102.985,73600000.0
2008-08-07 22:25:00,102.99,102.99,102.97,102.97,72200000.0
2008-08-07 22:26:00,102.97,102.98,102.97,102.98,33000000.0
2008-08-07 22:27:00,102.97,102.98,102.97,102.97,20800000.0
2008-08-07 22:28:00,102.97,102.995,102.97,102.99,53400000.0
2008-08-07 22:29:00,102.99,103.0,102.98,103.0,52900000.0
2008-08-07 22:30:00,102.99,103.01,102.975,103.0,58000000.0
2008-08-07 22:31:00,103.0,103.01,102.995,103.0,73300000.0
2008-08-07 22:32:00,103.0,103.015,103.0,103.01,45400000.0
2008-08-07 22:33:00,103.005,103.03,103.005,103.02,26600000.0
2008-08-07 22:34:00,103.02,103.04,103.015,103.02,29100000.0
2008-08-07 22:35:00,103.02,103.06,103.02,103.05,87400000.0
2008-08-07 22:36:00,103.05,103.055,103.03,103.03,42600000.0
2008-08-07 22:37:00,103.03,103.055,103.03,103.045,36300000.0
2008-08-07 22:38:00,103.04,103.04,103.02,103.02,39200000.0
2008-08-07 22:39:00,103.03,103.03,103.03,103.03,18600000.0
2008-08-07 22:40:00,103.03,103.03,103.02,103.025,12600000.0
2008-08-07 22:41:00,103.02,103.03,103.01,103.025,35000000.0
2008-08-07 22:42:00,103.02,103.04,103.02,103.025,42400000.0
2008-08-07 22:43:00,103.03,103.035,103.025,103.03,26800000.0
2008-08-07 22:44:00,103.035,103.04,103.015,103.03,55100000.0
2008-08-07 22:45:00,103.03,103.035,103.02,103.025,47300000.0
2008-08-07 22:46:00,103.025,103.03,102.98,102.99,94200000.0
2008-08-07 22:47:00,102.99,103.0,102.99,102.99,42400000.0
2008-08-07 22:48:00,102.99,102.995,102.985,102.99,38600000.0
2008-08-07 22:49:00,102.99,102.995,102.975,102.99,57500000.0
2008-08-07 22:50:00,102.98,103.0,102.975,103.0,68700000.0
2008-08-07 22:51:00,103.0,103.0,102.98,103.0,13500000.0
2008-08-07 22:52:00,102.985,103.0,102.97,102.99,44500000.0
2008-08-07 22:53:00,102.98,103.0,102.955,102.98,18400000.0
2008-08-07 22:54:00,102.98,102.985,102.98,102.98,8500000.0
2008-08-07 22:55:00,102.985,102.99,102.98,102.98,16900000.0
2008-08-07 22:56:00,102.98,102.995,102.98,102.99,25900000.0
2008-08-07 22:57:00,102.99,102.995,102.99,102.99,17500000.0
2008-08-07 22:58:00,102.995,103.0,102.99,103.0,23700000.0
2008-08-07 22:59:00,103.0,103.0,102.99,102.99,24300000.0
2008-08-07 23:00:00,102.99,102.995,102.975,102.985,19500000.0
2008-08-07 23:01:00,102.925,102.965,102.925,102.955,59500000.0
2008-08-07 23:02:00,102.95,102.98,102.95,102.97,206300000.0
2008-08-07 23:03:00,102.96,102.96,102.95,102.96,44000000.0
2008-08-07 23:04:00,102.96,102.96,102.96,102.96,85500000.0
2008-08-07 23:05:00,102.97,102.97,102.96,102.96,592900000.0
2008-08-07 23:06:00,102.96,102.96,102.85,102.94,334300000.0
2008-08-07 23:07:00,102.93,102.96,102.93,102.96,393300000.0
2008-08-07 23:08:00,102.96,102.96,102.93,102.93,275400000.0
2008-08-07 23:09:00,102.93,102.95,102.93,102.95,105600000.0
2008-08-07 23:10:00,102.96,102.98,102.96,102.97,16400000.0
2008-08-07 23:11:00,102.97,102.97,102.97,102.97,100500000.0
2008-08-07 23:12:00,102.98,102.99,102.97,102.99,28500000.0
2008-08-07 23:13:00,103.0,103.0,102.97,102.97,34100000.0
2008-08-07 23:14:00,102.97,102.99,102.94,102.99,541399998.0
2008-08-07 23:15:00,102.99,103.025,102.955,103.0,356099993.0
2008-08-07 23:16:00,102.99,103.035,102.99,103.035,202699995.0
2008-08-07 23:17:00,103.03,103.04,103.015,103.015,15200000.0
2008-08-07 23:18:00,103.01,103.04,103.01,103.04,52300000.0
2008-08-07 23:19:00,103.04,103.07,103.02,103.04,65800000.0
2008-08-07 23:20:00,103.04,103.07,103.02,103.02,75100000.0
2008-08-07 23:21:00,103.035,103.055,103.035,103.04,67200000.0
2008-08-07 23:22:00,103.045,103.05,103.01,103.035,76500000.0
2008-08-07 23:23:00,103.035,103.05,103.025,103.05,44600000.0
2008-08-07 23:24:00,103.04,103.05,103.035,103.04,22400000.0
2008-08-07 23:25:00,103.04,103.05,103.04,103.05,27100000.0
2008-08-07 23:26:00,103.045,103.07,103.04,103.07,60300000.0
2008-08-07 23:27:00,103.07,103.1,103.045,103.06,117700000.0
2008-08-07 23:28:00,103.05,103.075,103.03,103.045,79800000.0
2008-08-07 23:29:00,103.04,103.04,103.03,103.035,26600000.0
2008-08-07 23:30:00,103.04,103.065,103.035,103.06,59200000.0
2008-08-07 23:31:00,103.06,103.065,103.055,103.055,54400000.0
2008-08-07 23:32:00,103.05,103.065,103.045,103.055,41600000.0
2008-08-07 23:33:00,103.045,103.055,103.045,103.045,56000000.0
2008-08-07 23:34:00,103.045,103.055,103.04,103.04,44800000.0
2008-08-07 23:35:00,103.04,103.04,103.04,103.04,20700000.0
2008-08-07 23:36:00,103.035,103.035,103.01,103.02,166900000.0
2008-08-07 23:37:00,103.02,103.03,103.01,103.02,42600000.0
2008-08-07 23:38:00,103.02,103.025,103.01,103.01,33200000.0
2008-08-07 23:39:00,103.01,103.03,103.005,103.02,83100000.0
2008-08-07 23:40:00,103.015,103.02,103.01,103.015,27100000.0
2008-08-07 23:41:00,103.02,103.03,103.01,103.01,110200000.0
2008-08-07 23:42:00,103.01,103.02,103.0,103.02,72700000.0
2008-08-07 23:43:00,103.02,103.02,102.995,103.01,29600000.0
2008-08-07 23:44:00,103.01,103.02,103.0,103.02,27500000.0
2008-08-07 23:45:00,103.01,103.02,103.01,103.01,16000000.0
2008-08-07 23:46:00,103.015,103.025,103.01,103.015,28300000.0
2008-08-07 23:47:00,103.01,103.015,103.005,103.01,23900000.0
2008-08-07 23:48:00,103.01,103.01,102.99,103.0,50500000.0
2008-08-07 23:49:00,103.005,103.005,102.99,102.99,54900000.0
2008-08-07 23:50:00,102.995,103.005,102.99,102.99,71300000.0
2008-08-07 23:51:00,102.995,103.005,102.98,102.98,43700000.0
2008-08-07 23:52:00,102.985,102.99,102.98,102.99,30100000.0
2008-08-07 23:53:00,102.995,103.0,102.99,103.0,17300000.0
2008-08-07 23:54:00,102.995,102.995,102.995,102.995,3200000.0
2008-08-07 23:55:00,103.0,103.015,103.0,103.01,25900000.0
2008-08-07 23:56:00,103.015,103.02,103.015,103.02,52100000.0
2008-08-07 23:57:00,103.015,103.02,103.01,103.01,16000000.0
2008-08-07 23:58:00,103.01,103.015,103.01,103.01,52000000.0
2008-08-07 23:59:00,103.02,103.02,103.02,103.02,27200000.0
2008-08-08 00:00:00,103.02,103.02,103.01,103.02,154700000.0
2008-08-08 00:01:00,103.02,103.04,103.01,103.01,106600000.0
2008-08-08 00:02:00,103.01,103.015,103.01,103.015,25600000.0
2008-08-08 00:03:00,103.02,103.025,103.02,103.02,20700000.0
2008-08-08 00:04:00,103.02,103.02,103.015,103.015,10600000.0
2008-08-08 00:05:00,103.015,103.025,103.015,103.025,9600000.0
2008-08-08 00:06:00,103.02,103.02,103.005,103.02,65500000.0
2008-08-08 00:07:00,103.02,103.02,103.01,103.02,27800000.0
2008-08-08 00:08:00,103.02,103.025,103.01,103.025,34000000.0
2008-08-08 00:09:00,103.035,103.04,103.02,103.02,34000000.0
2008-08-08 00:10:00,103.02,103.02,103.005,103.005,13800000.0
2008-08-08 00:11:00,103.01,103.01,103.01,103.01,8000000.0
2008-08-08 00:12:00,103.0,103.005,103.0,103.005,9600000.0
2008-08-08 00:13:00,103.02,103.02,103.02,103.02,1000000.0
2008-08-08 00:14:00,103.02,103.02,103.01,103.01,13600000.0
2008-08-08 00:15:00,103.02,103.04,103.02,103.04,14000000.0
2008-08-08 00:16:00,103.04,103.04,103.02,103.02,5000000.0
2008-08-08 00:17:00,103.02,103.02,103.01,103.01,30600000.0
2008-08-08 00:18:00,103.015,103.03,103.0,103.02,110400000.0
2008-08-08 00:19:00,103.02,103.03,103.02,103.03,85300000.0
2008-08-08 00:20:00,103.03,103.03,103.03,103.03,22000000.0
2008-08-08 00:21:00,103.03,103.03,103.03,103.03,3200000.0
2008-08-08 00:22:00,103.03,103.035,103.02,103.03,70400000.0
2008-08-08 00:23:00,103.03,103.03,103.025,103.025,16600000.0
2008-08-08 00:24:00,103.03,103.04,103.02,103.035,67300000.0
2008-08-08 00:25:00,103.03,103.04,103.03,103.03,59100000.0
2008-08-08 00:26:00,103.035,103.035,103.03,103.035,9600000.0
2008-08-08 00:27:00,103.035,103.04,103.03,103.04,18000000.0
2008-08-08 00:28:00,103.05,103.05,103.045,103.05,19700000.0
2008-08-08 00:29:00,103.05,103.05,103.04,103.04,25700000.0
2008-08-08 00:30:00,103.035,103.035,103.035,103.035,3200000.0
2008-08-08 00:31:00,103.035,103.05,103.035,103.05,13800000.0
2008-08-08 00:32:00,103.05,103.05,103.04,103.04,31000000.0
2008-08-08 00:33:00,103.04,103.045,103.02,103.03,153700000.0
2008-08-08 00:34:00,103.03,103.05,103.03,103.05,9200000.0
2008-08-08 00:35:00,103.05,103.05,103.03,103.03,64100000.0
2008-08-08 00:36:00,103.03,103.05,103.01,103.01,105200000.0
2008-08-08 00:37:00,103.005,103.03,102.965,103.01,62400000.0
2008-08-08 00:38:00,103.01,103.03,102.985,103.02,28000000.0
2008-08-08 00:39:00,103.02,103.04,103.015,103.03,22000000.0
2008-08-08 00:40:00,103.03,103.03,103.01,103.03,50300000.0
2008-08-08 00:41:00,103.04,103.04,103.03,103.03,7700000.0
2008-08-08 00:42:00,103.03,103.04,103.02,103.02,121200000.0
2008-08-08 00:43:00,103.02,103.03,103.02,103.03,140200000.0
2008-08-08 00:44:00,103.03,103.03,103.01,103.01,113900000.0
2008-08-08 00:45:00,103.01,103.03,103.01,103.03,102200000.0
2008-08-08 00:46:00,103.035,103.05,103.02,103.04,62800000.0
2008-08-08 00:47:00,103.04,103.05,103.025,103.04,41300000.0
2008-08-08 00:48:00,103.03,103.05,103.03,103.05,56000000.0
2008-08-08 00:49:00,103.05,103.06,103.04,103.05,51400000.0
2008-08-08 00:50:00,103.04,103.06,103.04,103.06,111500000.0
2008-08-08 00:51:00,103.06,103.06,103.055,103.06,226100000.0
2008-08-08 00:52:00,103.06,103.07,103.06,103.07,149200000.0
2008-08-08 00:53:00,103.07,103.09,103.07,103.09,56200000.0
2008-08-08 00:54:00,103.09,103.09,103.08,103.085,21000000.0
2008-08-08 00:55:00,103.09,103.1,103.09,103.1,26200000.0
2008-08-08 00:56:00,103.095,103.1,103.045,103.09,32300000.0
2008-08-08 00:57:00,103.09,103.1,103.07,103.09,45000000.0
2008-08-08 00:58:00,103.09,103.09,103.08,103.08,29000000.0
2008-08-08 00:59:00,103.08,103.09,103.08,103.08,31100000.0
2008-08-08 01:00:00,103.08,103.09,103.075,103.075,11400000.0
2008-08-08 01:01:00,103.09,103.09,103.08,103.09,28000000.0
2008-08-08 01:02:00,103.09,103.1,103.045,103.09,37200000.0
2008-08-08 01:03:00,103.09,103.09,103.025,103.06,136000000.0
2008-08-08 01:04:00,103.06,103.07,103.03,103.045,65000000.0
2008-08-08 01:05:00,103.06,103.08,103.06,103.08,13000000.0
2008-08-08 01:06:00,103.08,103.08,103.04,103.05,144300000.0
2008-08-08 01:07:00,103.05,103.07,103.04,103.06,101100000.0
2008-08-08 01:08:00,103.06,103.07,103.06,103.06,18100000.0
2008-08-08 01:09:00,103.07,103.07,103.06,103.06,2000000.0
2008-08-08 01:10:00,103.06,103.06,103.05,103.05,4000000.0
2008-08-08 01:11:00,103.04,103.05,103.04,103.04,119200000.0
2008-08-08 01:12:00,103.04,103.05,103.04,103.05,7600000.0
2008-08-08 01:13:00,103.06,103.06,103.05,103.05,8700000.0
2008-08-08 01:14:00,103.04,103.055,103.04,103.05,35600000.0
2008-08-08 01:15:00,103.05,103.06,103.05,103.05,49400000.0
2008-08-08 01:16:00,103.06,103.07,103.06,103.07,2000000.0
2008-08-08 01:17:00,103.07,103.07,103.05,103.06,13400000.0
2008-08-08 01:18:00,103.06,103.06,103.04,103.04,13300000.0
2008-08-08 01:19:00,103.04,103.05,103.04,103.05,27600000.0
2008-08-08 01:20:00,103.05,103.06,103.05,103.06,42400000.0
2008-08-08 01:21:00,103.06,103.07,103.025,103.05,28800000.0
2008-08-08 01:22:00,103.06,103.06,103.04,103.04,17100000.0
2008-08-08 01:23:00,103.05,103.05,103.025,103.025,15100000.0
2008-08-08 01:24:00,103.025,103.03,103.02,103.02,13600000.0
2008-08-08 01:25:00,103.01,103.02,103.0,103.02,12900000.0
2008-08-08 01:26:00,103.005,103.01,103.005,103.01,9600000.0
2008-08-08 01:27:00,103.01,103.01,103.005,103.01,30200000.0
2008-08-08 01:28:00,103.015,103.03,103.015,103.02,40600000.0
2008-08-08 01:29:00,103.02,103.02,103.005,103.01,18500000.0
2008-08-08 01:30:00,103.01,103.025,103.01,103.025,26400000.0
2008-08-08 01:31:00,103.025,103.04,103.015,103.03,120200000.0
2008-08-08 01:32:00,103.03,103.04,103.03,103.03,24700000.0
2008-08-08 01:33:00,103.035,103.035,103.03,103.035,13800000.0
2008-08-08 01:34:00,103.03,103.035,103.03,103.03,24400000.0
2008-08-08 01:35:00,103.03,103.03,103.01,103.01,18000000.0
2008-08-08 01:36:00,103.01,103.02,103.01,103.01,26200000.0
2008-08-08 01:37:00,103.01,103.02,103.0,103.015,43200000.0
2008-08-08 01:38:00,103.01,103.02,102.99,103.0,102700000.0
2008-08-08 01:39:00,102.99,103.0,102.98,102.98,22100000.0
2008-08-08 01:40:00,102.98,103.0,102.98,102.99,30900000.0
2008-08-08 01:41:00,102.99,102.99,102.98,102.98,114900000.0
2008-08-08 01:42:00,102.98,102.98,102.97,102.98,52300000.0
2008-08-08 01:43:00,102.97,102.98,102.97,102.97,152500000.0
2008-08-08 01:44:00,102.98,102.98,102.97,102.97,101200000.0
2008-08-08 01:45:00,102.97,102.985,102.97,102.98,201700000.0
2008-08-08 01:46:00,102.98,102.985,102.975,102.98,92100000.0
2008-08-08 01:47:00,102.98,102.99,102.98,102.99,89900000.0
2008-08-08 01:48:00,102.99,102.99,102.985,102.985,7300000.0
2008-08-08 01:49:00,102.985,102.99,102.98,102.98,103400000.0
2008-08-08 01:50:00,102.97,102.98,102.97,102.98,3800000.0
2008-08-08 01:51:00,102.98,102.98,102.95,102.95,84500000.0
2008-08-08 01:52:00,102.955,102.965,102.95,102.96,74800000.0
2008-08-08 01:53:00,102.955,102.96,102.95,102.96,34900000.0
2008-08-08 01:54:00,102.95,102.96,102.95,102.96,161900000.0
2008-08-08 01:55:00,102.95,102.96,102.895,102.91,199000000.0
2008-08-08 01:56:00,102.9,102.92,102.9,102.9,52300000.0
2008-08-08 01:57:00,102.9,102.91,102.89,102.91,40000000.0
2008-08-08 01:58:00,102.91,102.93,102.9,102.91,204600000.0
2008-08-08 01:59:00,102.91,102.92,102.89,102.9,91800000.0
2008-08-08 02:00:00,102.9,102.93,102.9,102.9,76300000.0
2008-08-08 02:01:00,102.9,102.95,102.9,102.92,262700000.0
2008-08-08 02:02:00,102.92,102.92,102.88,102.91,154900000.0
2008-08-08 02:03:00,102.91,102.91,102.88,102.88,72100000.0
2008-08-08 02:04:00,102.88,102.885,102.84,102.85,174400000.0
2008-08-08 02:05:00,102.85,102.91,102.85,102.91,299700000.0
2008-08-08 02:06:00,102.905,102.91,102.87,102.88,193500000.0
2008-08-08 02:07:00,102.88,102.89,102.86,102.87,378900000.0
2008-08-08 02:08:00,102.865,102.88,102.83,102.88,206300000.0
2008-08-08 02:09:00,102.875,102.88,102.79,102.835,469800000.0
2008-08-08 02:10:00,102.815,102.84,102.755,102.8,222300000.0
2008-08-08 02:11:00,102.8,102.81,102.77,102.79,321100000.0
2008-08-08 02:12:00,102.79,102.79,102.665,102.665,298400000.0
2008-08-08 02:13:00,102.655,102.76,102.655,102.7,228400000.0
2008-08-08 02:14:00,102.7,102.715,102.655,102.68,174100000.0
2008-08-08 02:15:00,102.665,102.7,102.63,102.66,286500000.0
2008-08-08 02:16:00,102.68,102.71,102.64,102.7,275300000.0
2008-08-08 02:17:00,102.7,102.7,102.62,102.63,231500000.0
2008-08-08 02:18:00,102.62,102.64,102.58,102.6,384900000.0
2008-08-08 02:19:00,102.6,102.61,102.49,102.5,462000000.0
2008-08-08 02:20:00,102.495,102.525,102.41,102.455,362400000.0
2008-08-08 02:21:00,102.455,102.485,102.4,102.47,376900000.0
2008-08-08 02:22:00,102.47,102.515,102.47,102.5,402200000.0
2008-08-08 02:23:00,102.5,102.545,102.5,102.52,537300000.0
2008-08-08 02:24:00,102.52,102.53,102.49,102.51,376199999.0
2008-08-08 02:25:00,102.5,102.54,102.49,102.5,502200000.0
2008-08-08 02:26:00,102.5,102.5,102.47,102.48,430500000.0
2008-08-08 02:27:00,102.48,102.5,102.45,102.455,160000000.0
2008-08-08 02:28:00,102.45,102.5,102.45,102.49,315800002.0
2008-08-08 02:29:00,102.485,102.485,102.43,102.44,324100000.0
2008-08-08 02:30:00,102.44,102.54,102.44,102.53,628800002.0
2008-08-08 02:31:00,102.525,102.58,102.52,102.57,342500001.0
2008-08-08 02:32:00,102.57,102.61,102.565,102.61,361000000.0
2008-08-08 02:33:00,102.6,102.62,102.58,102.62,185400000.0
2008-08-08 02:34:00,102.63,102.63,102.6,102.61,271400000.0
2008-08-08 02:35:00,102.62,102.64,102.6,102.64,196700001.0
2008-08-08 02:36:00,102.64,102.64,102.585,102.6,322600000.0
2008-08-08 02:37:00,102.59,102.595,102.56,102.57,283400000.0
2008-08-08 02:38:00,102.57,102.59,102.555,102.58,170100000.0
2008-08-08 02:39:00,102.58,102.6,102.53,102.6,265000000.0
2008-08-08 02:40:00,102.6,102.605,102.59,102.6,135900000.0
2008-08-08 02:41:00,102.595,102.61,102.58,102.59,239099999.0
2008-08-08 02:42:00,102.58,102.6,102.57,102.6,103600000.0
2008-08-08 02:43:00,102.59,102.61,102.57,102.59,183100000.0
2008-08-08 02:44:00,102.59,102.67,102.59,102.66,167100000.0
2008-08-08 02:45:00,102.66,102.68,102.65,102.66,93300000.0
2008-08-08 02:46:00,102.66,102.67,102.645,102.665,103000000.0
2008-08-08 02:47:00,102.665,102.665,102.63,102.64,89600000.0
2008-08-08 02:48:00,102.64,102.655,102.63,102.655,74400000.0
2008-08-08 02:49:00,102.65,102.67,102.635,102.67,91200000.0
2008-08-08 02:50:00,102.665,102.67,102.64,102.66,142200000.0
2008-08-08 02:51:00,102.66,102.66,102.63,102.65,158700000.0
2008-08-08 02:52:00,102.65,102.66,102.61,102.64,489000000.0
2008-08-08 02:53:00,102.635,102.69,102.635,102.685,246700001.0
2008-08-08 02:54:00,102.685,102.77,102.68,102.77,370200000.0
2008-08-08 02:55:00,102.765,102.765,102.7,102.71,535300000.0
2008-08-08 02:56:00,102.71,102.735,102.685,102.685,242500000.0
2008-08-08 02:57:00,102.695,102.71,102.685,102.7,234800000.0
2008-08-08 02:58:00,102.7,102.71,102.675,102.69,270199998.0
2008-08-08 02:59:00,102.685,102.7,102.68,102.68,474000000.0
2008-08-08 03:00:00,102.68,102.69,102.68,102.685,190300001.0
2008-08-08 03:01:00,102.685,102.685,102.66,102.67,292500000.0
2008-08-08 03:02:00,102.665,102.68,102.66,102.67,208700000.0
2008-08-08 03:03:00,102.67,102.67,102.655,102.655,157300000.0
2008-08-08 03:04:00,102.655,102.675,102.65,102.675,256600000.0
2008-08-08 03:05:00,102.67,102.67,102.67,102.67,64900000.0
2008-08-08 03:06:00,102.67,102.68,102.66,102.66,118400000.0
2008-08-08 03:07:00,102.66,102.68,102.66,102.66,95700000.0
2008-08-08 03:08:00,102.66,102.68,102.65,102.67,203600001.0
2008-08-08 03:09:00,102.67,102.68,102.66,102.67,220300001.0
2008-08-08 03:10:00,102.67,102.68,102.67,102.68,192100000.0
2008-08-08 03:11:00,102.68,102.68,102.66,102.665,382200001.0
2008-08-08 03:12:00,102.67,102.67,102.63,102.635,144100000.0
2008-08-08 03:13:00,102.64,102.64,102.6,102.615,188100000.0
2008-08-08 03:14:00,102.61,102.61,102.59,102.6,108400000.0
2008-08-08 03:15:00,102.6,102.6,102.52,102.54,406500000.0
2008-08-08 03:16:00,102.54,102.55,102.54,102.55,166600000.0
2008-08-08 03:17:00,102.55,102.59,102.55,102.565,193300000.0
2008-08-08 03:18:00,102.57,102.575,102.55,102.55,229700000.0
2008-08-08 03:19:00,102.55,102.575,102.55,102.57,194800000.0
2008-08-08 03:20:00,102.565,102.57,102.56,102.56,216100000.0
2008-08-08 03:21:00,102.56,102.57,102.55,102.55,170600000.0
2008-08-08 03:22:00,102.55,102.55,102.445,102.465,392100001.0
2008-08-08 03:23:00,102.48,102.5,102.41,102.5,422000000.0
2008-08-08 03:24:00,102.5,102.52,102.455,102.49,506400001.0
2008-08-08 03:25:00,102.49,102.56,102.46,102.545,539500000.0
2008-08-08 03:26:00,102.54,102.585,102.53,102.54,392200000.0
2008-08-08 03:27:00,102.545,102.58,102.515,102.555,215700000.0
2008-08-08 03:28:00,102.55,102.6,102.54,102.6,270900000.0
2008-08-08 03:29:00,102.6,102.64,102.6,102.61,432400000.0
2008-08-08 03:30:00,102.61,102.7,102.6,102.69,256700000.0
2008-08-08 03:31:00,102.69,102.705,102.62,102.62,396200000.0
2008-08-08 03:32:00,102.62,102.625,102.59,102.59,223200000.0
2008-08-08 03:33:00,102.59,102.6,102.57,102.57,154700000.0
2008-08-08 03:34:00,102.56,102.6,102.56,102.56,114600000.0
2008-08-08 03:35:00,102.56,102.605,102.55,102.585,197800000.0
2008-08-08 03:36:00,102.585,102.605,102.58,102.6,355900000.0
2008-08-08 03:37:00,102.6,102.6,102.58,102.58,153400000.0
2008-08-08 03:38:00,102.58,102.67,102.57,102.65,235200000.0
2008-08-08 03:39:00,102.65,102.665,102.63,102.64,343000000.0
2008-08-08 03:40:00,102.64,102.65,102.625,102.64,188500001.0
2008-08-08 03:41:00,102.63,102.655,102.62,102.63,136300000.0
2008-08-08 03:42:00,102.63,102.635,102.62,102.63,182600000.0
2008-08-08 03:43:00,102.62,102.63,102.56,102.57,202300001.0
2008-08-08 03:44:00,102.57,102.595,102.54,102.59,560700000.0
2008-08-08 03:45:00,102.595,102.62,102.595,102.6,247500000.0
2008-08-08 03:46:00,102.595,102.61,102.58,102.58,253200000.0
2008-08-08 03:47:00,102.585,102.6,102.58,102.6,164900000.0
2008-08-08 03:48:00,102.605,102.605,102.6,102.605,116600000.0
2008-08-08 03:49:00,102.605,102.61,102.59,102.61,284300000.0
2008-08-08 03:50:00,102.61,102.61,102.59,102.6,89000000.0
2008-08-08 03:51:00,102.59,102.595,102.59,102.59,56900000.0
2008-08-08 03:52:00,102.59,102.59,102.57,102.58,104600000.0
2008-08-08 03:53:00,102.575,102.595,102.575,102.59,86700000.0
2008-08-08 03:54:00,102.59,102.605,102.59,102.6,260200000.0
2008-08-08 03:55:00,102.6,102.63,102.59,102.61,235900000.0
2008-08-08 03:56:00,102.615,102.625,102.585,102.59,198600000.0
2008-08-08 03:57:00,102.59,102.62,102.585,102.62,73100000.0
2008-08-08 03:58:00,102.615,102.625,102.6,102.62,60700000.0
2008-08-08 03:59:00,102.62,102.665,102.62,102.665,71300000.0
2008-08-08 04:00:00,102.67,102.67,102.65,102.65,269400000.0
2008-08-08 04:01:00,102.65,102.65,102.64,102.64,43700000.0
2008-08-08 04:02:00,102.635,102.65,102.6,102.61,80300000.0
2008-08-08 04:03:00,102.62,102.625,102.61,102.62,114600000.0
2008-08-08 04:04:00,102.62,102.635,102.62,102.62,356500001.0
2008-08-08 04:05:00,102.62,102.62,102.6,102.6,98700000.0
2008-08-08 04:06:00,102.6,102.61,102.6,102.61,42300000.0
2008-08-08 04:07:00,102.61,102.64,102.6,102.64,130400000.0
2008-08-08 04:08:00,102.64,102.64,102.62,102.64,203800000.0
2008-08-08 04:09:00,102.64,102.67,102.63,102.67,184100000.0
2008-08-08 04:10:00,102.67,102.68,102.65,102.66,80100000.0
2008-08-08 04:11:00,102.66,102.69,102.66,102.68,147800000.0
2008-08-08 04:12:00,102.68,102.68,102.65,102.66,214600000.0
2008-08-08 04:13:00,102.66,102.675,102.655,102.66,89300000.0
2008-08-08 04:14:00,102.66,102.675,102.655,102.675,42200000.0
2008-08-08 04:15:00,102.68,102.69,102.66,102.66,85400000.0
2008-08-08 04:16:00,102.655,102.67,102.62,102.62,269800000.0
2008-08-08 04:17:00,102.62,102.65,102.62,102.65,72300000.0
2008-08-08 04:18:00,102.65,102.65,102.63,102.63,13400000.0
2008-08-08 04:19:00,102.62,102.625,102.6,102.61,81800000.0
2008-08-08 04:20:00,102.615,102.63,102.61,102.63,113900000.0
2008-08-08 04:21:00,102.63,102.63,102.6,102.605,67900000.0
2008-08-08 04:22:00,102.61,102.61,102.58,102.58,66800000.0
2008-08-08 04:23:00,102.58,102.59,102.58,102.59,46500000.0
2008-08-08 04:24:00,102.59,102.6,102.59,102.59,35600000.0
2008-08-08 04:25:00,102.59,102.6,102.59,102.59,24000000.0
2008-08-08 04:26:00,102.59,102.595,102.54,102.54,86900000.0
2008-08-08 04:27:00,102.54,102.55,102.54,102.55,76300000.0
2008-08-08 04:28:00,102.55,102.57,102.54,102.56,168400000.0
2008-08-08 04:29:00,102.565,102.58,102.56,102.58,117800000.0
2008-08-08 04:30:00,102.58,102.59,102.56,102.57,222400000.0
2008-08-08 04:31:00,102.57,102.575,102.56,102.575,29300000.0
2008-08-08 04:32:00,102.575,102.615,102.565,102.58,85800000.0
2008-08-08 04:33:00,102.58,102.58,102.56,102.56,168200000.0
2008-08-08 04:34:00,102.565,102.565,102.53,102.53,140300000.0
2008-08-08 04:35:00,102.53,102.53,102.49,102.49,171500000.0
2008-08-08 04:36:00,102.49,102.53,102.475,102.495,133100000.0
2008-08-08 04:37:00,102.5,102.52,102.485,102.51,123500000.0
2008-08-08 04:38:00,102.51,102.51,102.47,102.47,83400000.0
2008-08-08 04:39:00,102.47,102.54,102.47,102.515,234400000.0
2008-08-08 04:40:00,102.515,102.555,102.51,102.52,157300000.0
2008-08-08 04:41:00,102.52,102.54,102.51,102.51,170300000.0
2008-08-08 04:42:00,102.51,102.53,102.5,102.52,215500000.0
2008-08-08 04:43:00,102.52,102.53,102.515,102.525,160600000.0
2008-08-08 04:44:00,102.52,102.54,102.515,102.52,156100000.0
2008-08-08 04:45:00,102.515,102.54,102.51,102.54,187000000.0
2008-08-08 04:46:00,102.54,102.575,102.53,102.575,142200000.0
2008-08-08 04:47:00,102.57,102.57,102.55,102.56,161200000.0
2008-08-08 04:48:00,102.56,102.56,102.55,102.555,171600000.0
2008-08-08 04:49:00,102.555,102.58,102.52,102.58,299700000.0
2008-08-08 04:50:00,102.58,102.59,102.57,102.585,132800001.0
2008-08-08 04:51:00,102.58,102.58,102.56,102.56,38000000.0
2008-08-08 04:52:00,102.56,102.58,102.56,102.58,47900000.0
2008-08-08 04:53:00,102.58,102.59,102.57,102.58,156600001.0
2008-08-08 04:54:00,102.58,102.585,102.575,102.575,62900000.0
2008-08-08 04:55:00,102.58,102.625,102.58,102.62,75500000.0
2008-08-08 04:56:00,102.62,102.62,102.61,102.61,107200000.0
2008-08-08 04:57:00,102.61,102.62,102.6,102.62,104300000.0
2008-08-08 04:58:00,102.62,102.625,102.6,102.605,111400000.0
2008-08-08 04:59:00,102.61,102.61,102.57,102.575,58400000.0
2008-08-08 05:00:00,102.57,102.59,102.57,102.59,98000000.0
2008-08-08 05:01:00,102.59,102.59,102.57,102.57,147000000.0
2008-08-08 05:02:00,102.57,102.57,102.56,102.57,73600000.0
2008-08-08 05:03:00,102.57,102.57,102.52,102.52,132100000.0
2008-08-08 05:04:00,102.52,102.54,102.51,102.53,184100000.0
2008-08-08 05:05:00,102.535,102.54,102.53,102.53,229100000.0
2008-08-08 05:06:00,102.53,102.565,102.525,102.56,318300001.0
2008-08-08 05:07:00,102.555,102.57,102.55,102.56,152800000.0
2008-08-08 05:08:00,102.57,102.57,102.57,102.57,27000000.0
2008-08-08 05:09:00,102.56,102.57,102.55,102.57,74800000.0
2008-08-08 05:10:00,102.56,102.575,102.56,102.565,162700000.0
2008-08-08 05:11:00,102.56,102.58,102.56,102.56,158100000.0
2008-08-08 05:12:00,102.56,102.57,102.55,102.55,194100001.0
2008-08-08 05:13:00,102.55,102.55,102.52,102.54,328000000.0
2008-08-08 05:14:00,102.54,102.545,102.53,102.53,166800001.0
2008-08-08 05:15:00,102.53,102.53,102.5,102.5,262700000.0
2008-08-08 05:16:00,102.5,102.51,102.355,102.4,269699999.0
2008-08-08 05:17:00,102.4,102.46,102.37,102.45,315900001.0
2008-08-08 05:18:00,102.45,102.45,102.4,102.4,83700000.0
2008-08-08 05:19:00,102.4,102.44,102.36,102.44,156000000.0
2008-08-08 05:20:00,102.43,102.45,102.42,102.43,111000000.0
2008-08-08 05:21:00,102.43,102.455,102.38,102.45,127500000.0
2008-08-08 05:22:00,102.45,102.47,102.425,102.455,141800000.0
2008-08-08 05:23:00,102.47,102.475,102.46,102.46,42600000.0
2008-08-08 05:24:00,102.46,102.49,102.46,102.49,46200000.0
2008-08-08 05:25:00,102.49,102.555,102.475,102.535,202700000.0
2008-08-08 05:26:00,102.545,102.555,102.5,102.51,298400000.0
2008-08-08 05:27:00,102.51,102.53,102.51,102.52,185600000.0
2008-08-08 05:28:00,102.52,102.53,102.505,102.53,74400000.0
2008-08-08 05:29:00,102.53,102.53,102.52,102.53,42600000.0
2008-08-08 05:30:00,102.53,102.53,102.52,102.52,23000000.0
2008-08-08 05:31:00,102.515,102.52,102.51,102.52,38100000.0
2008-08-08 05:32:00,102.51,102.53,102.51,102.52,113600000.0
2008-08-08 05:33:00,102.52,102.53,102.49,102.49,102700000.0
2008-08-08 05:34:00,102.49,102.55,102.49,102.545,109400000.0
2008-08-08 05:35:00,102.54,102.58,102.54,102.575,247700000.0
2008-08-08 05:36:00,102.58,102.58,102.54,102.56,265300000.0
2008-08-08 05:37:00,102.56,102.56,102.55,102.555,149700000.0
2008-08-08 05:38:00,102.56,102.585,102.56,102.565,85300000.0
2008-08-08 05:39:00,102.56,102.58,102.55,102.575,161800000.0
2008-08-08 05:40:00,102.58,102.59,102.555,102.57,229500000.0
2008-08-08 05:41:00,102.57,102.595,102.57,102.595,125100000.0
2008-08-08 05:42:00,102.59,102.595,102.57,102.575,66500000.0
2008-08-08 05:43:00,102.57,102.6,102.57,102.59,132900000.0
2008-08-08 05:44:00,102.59,102.605,102.58,102.58,90600000.0
2008-08-08 05:45:00,102.59,102.59,102.555,102.57,55200000.0
2008-08-08 05:46:00,102.57,102.58,102.57,102.58,61800000.0
2008-08-08 05:47:00,102.58,102.59,102.58,102.58,46400000.0
2008-08-08 05:48:00,102.58,102.58,102.56,102.57,124000000.0
2008-08-08 05:49:00,102.575,102.58,102.57,102.58,95900000.0
2008-08-08 05:50:00,102.585,102.59,102.58,102.58,130500000.0
2008-08-08 05:51:00,102.58,102.58,102.55,102.55,88600000.0
2008-08-08 05:52:00,102.55,102.56,102.54,102.56,171400001.0
2008-08-08 05:53:00,102.57,102.57,102.56,102.56,36600000.0
2008-08-08 05:54:00,102.56,102.595,102.56,102.57,90800000.0
2008-08-08 05:55:00,102.57,102.58,102.56,102.56,41800000.0
2008-08-08 05:56:00,102.56,102.57,102.56,102.565,121100000.0
2008-08-08 05:57:00,102.58,102.61,102.575,102.61,156500000.0
2008-08-08 05:58:00,102.61,102.61,102.57,102.575,253500000.0
2008-08-08 05:59:00,102.58,102.58,102.54,102.54,35000000.0
2008-08-08 06:00:00,102.54,102.56,102.54,102.56,40300000.0
2008-08-08 06:01:00,102.56,102.58,102.56,102.58,44900000.0
2008-08-08 06:02:00,102.58,102.58,102.56,102.56,55800000.0
2008-08-08 06:03:00,102.56,102.56,102.55,102.55,75000000.0
2008-08-08 06:04:00,102.55,102.565,102.55,102.56,102200000.0
2008-08-08 06:05:00,102.56,102.56,102.54,102.55,61600000.0
2008-08-08 06:06:00,102.55,102.57,102.55,102.57,50000000.0
2008-08-08 06:07:00,102.56,102.575,102.56,102.57,140000000.0
2008-08-08 06:08:00,102.57,102.58,102.55,102.57,132900000.0
2008-08-08 06:09:00,102.57,102.58,102.57,102.575,43600000.0
2008-08-08 06:10:00,102.575,102.58,102.56,102.565,78700000.0
2008-08-08 06:11:00,102.565,102.575,102.56,102.57,64800000.0
2008-08-08 06:12:00,102.57,102.6,102.57,102.6,46000000.0
2008-08-08 06:13:00,102.595,102.595,102.56,102.575,224800000.0
2008-08-08 06:14:00,102.575,102.575,102.55,102.56,138100000.0
2008-08-08 06:15:00,102.565,102.565,102.53,102.54,258000000.0
2008-08-08 06:16:00,102.54,102.56,102.54,102.56,225100000.0
2008-08-08 06:17:00,102.56,102.575,102.56,102.57,124400000.0
2008-08-08 06:18:00,102.575,102.59,102.575,102.58,133200000.0
2008-08-08 06:19:00,102.575,102.61,102.575,102.605,249300000.0
2008-08-08 06:20:00,102.605,102.61,102.58,102.585,375400000.0
2008-08-08 06:21:00,102.585,102.59,102.58,102.58,31600000.0
2008-08-08 06:22:00,102.58,102.58,102.57,102.575,23300000.0
2008-08-08 06:23:00,102.57,102.595,102.56,102.595,38900000.0
2008-08-08 06:24:00,102.6,102.62,102.59,102.61,210600000.0
2008-08-08 06:25:00,102.615,102.635,102.59,102.635,148600000.0
2008-08-08 06:26:00,102.63,102.65,102.61,102.62,135400000.0
2008-08-08 06:27:00,102.62,102.62,102.57,102.6,102800000.0
2008-08-08 06:28:00,102.6,102.61,102.59,102.6,154600001.0
2008-08-08 06:29:00,102.6,102.63,102.6,102.63,300699999.0
2008-08-08 06:30:00,102.625,102.64,102.62,102.63,264300000.0
2008-08-08 06:31:00,102.63,102.64,102.6,102.6,89600000.0
2008-08-08 06:32:00,102.61,102.625,102.565,102.6,278000000.0
2008-08-08 06:33:00,102.6,102.61,102.58,102.6,35300000.0
2008-08-08 06:34:00,102.6,102.61,102.57,102.605,56700000.0
2008-08-08 06:35:00,102.61,102.62,102.565,102.62,38400000.0
2008-08-08 06:36:00,102.62,102.62,102.61,102.61,35100000.0
2008-08-08 06:37:00,102.62,102.62,102.6,102.6,25100000.0
2008-08-08 06:38:00,102.6,102.6,102.565,102.59,36300000.0
2008-08-08 06:39:00,102.59,102.6,102.55,102.58,74800000.0
2008-08-08 06:40:00,102.58,102.58,102.56,102.57,27700000.0
2008-08-08 06:41:00,102.57,102.57,102.55,102.55,54400000.0
2008-08-08 06:42:00,102.55,102.55,102.53,102.54,121100000.0
2008-08-08 06:43:00,102.54,102.54,102.53,102.53,50000000.0
2008-08-08 06:44:00,102.53,102.54,102.52,102.52,88500000.0
2008-08-08 06:45:00,102.52,102.53,102.51,102.53,160000000.0
2008-08-08 06:46:00,102.53,102.53,102.52,102.52,134100000.0
2008-08-08 06:47:00,102.52,102.54,102.52,102.53,201900000.0
2008-08-08 06:48:00,102.53,102.53,102.52,102.53,104900000.0
2008-08-08 06:49:00,102.53,102.54,102.52,102.53,380000000.0
2008-08-08 06:50:00,102.53,102.53,102.515,102.52,126900000.0
2008-08-08 06:51:00,102.52,102.53,102.51,102.53,216400000.0
2008-08-08 06:52:00,102.525,102.53,102.51,102.52,158100000.0
2008-08-08 06:53:00,102.52,102.52,102.5,102.5,369700000.0
2008-08-08 06:54:00,102.505,102.51,102.5,102.51,152400000.0
2008-08-08 06:55:00,102.51,102.52,102.5,102.515,246800001.0
2008-08-08 06:56:00,102.52,102.53,102.515,102.52,133200000.0
2008-08-08 06:57:00,102.52,102.52,102.51,102.51,20800000.0
2008-08-08 06:58:00,102.5,102.53,102.5,102.53,117300000.0
2008-08-08 06:59:00,102.54,102.555,102.53,102.54,82500000.0
2008-08-08 07:00:00,102.54,102.55,102.52,102.52,49800000.0
2008-08-08 07:01:00,102.52,102.545,102.51,102.54,68900000.0
2008-08-08 07:02:00,102.545,102.565,102.54,102.56,125100000.0
2008-08-08 07:03:00,102.555,102.575,102.555,102.565,225400000.0
2008-08-08 07:04:00,102.56,102.585,102.56,102.585,87600000.0
2008-08-08 07:05:00,102.59,102.62,102.59,102.62,82900000.0
2008-08-08 07:06:00,102.61,102.62,102.61,102.62,180900000.0
2008-08-08 07:07:00,102.615,102.62,102.59,102.595,249800000.0
2008-08-08 07:08:00,102.59,102.59,102.56,102.56,126300000.0
2008-08-08 07:09:00,102.56,102.57,102.555,102.555,85400000.0
2008-08-08 07:10:00,102.56,102.57,102.56,102.565,106100000.0
2008-08-08 07:11:00,102.57,102.57,102.545,102.55,136600000.0
2008-08-08 07:12:00,102.555,102.56,102.55,102.56,43300000.0
2008-08-08 07:13:00,102.56,102.575,102.56,102.575,76800000.0
2008-08-08 07:14:00,102.57,102.58,102.57,102.58,34400000.0
2008-08-08 07:15:00,102.58,102.6,102.58,102.59,34700000.0
2008-08-08 07:16:00,102.59,102.6,102.58,102.59,54400000.0
2008-08-08 07:17:00,102.59,102.59,102.58,102.58,68600000.0
2008-08-08 07:18:00,102.58,102.6,102.58,102.6,58000000.0
2008-08-08 07:19:00,102.6,102.6,102.59,102.59,61200000.0
2008-08-08 07:20:00,102.58,102.58,102.57,102.58,84700000.0
2008-08-08 07:21:00,102.58,102.58,102.555,102.56,162100000.0
2008-08-08 07:22:00,102.56,102.56,102.54,102.555,172500000.0
2008-08-08 07:23:00,102.55,102.57,102.54,102.56,171200000.0
2008-08-08 07:24:00,102.56,102.58,102.55,102.58,71800000.0
2008-08-08 07:25:00,102.58,102.6,102.57,102.585,95700000.0
2008-08-08 07:26:00,102.58,102.59,102.575,102.58,91800000.0
2008-08-08 07:27:00,102.58,102.615,102.58,102.61,107800000.0
2008-08-08 07:28:00,102.605,102.61,102.59,102.6,163000000.0
2008-08-08 07:29:00,102.6,102.61,102.575,102.6,52500000.0
2008-08-08 07:30:00,102.61,102.61,102.58,102.59,62800000.0
2008-08-08 07:31:00,102.59,102.6,102.58,102.59,62900000.0
2008-08-08 07:32:00,102.59,102.6,102.585,102.595,97500000.0
2008-08-08 07:33:00,102.6,102.62,102.59,102.62,51900000.0
2008-08-08 07:34:00,102.62,102.62,102.585,102.59,69100000.0
2008-08-08 07:35:00,102.59,102.6,102.58,102.58,44700000.0
2008-08-08 07:36:00,102.58,102.6,102.58,102.59,162000000.0
2008-08-08 07:37:00,102.59,102.61,102.59,102.605,166200000.0
2008-08-08 07:38:00,102.61,102.615,102.6,102.6,158000000.0
2008-08-08 07:39:00,102.605,102.615,102.6,102.6,55300000.0
2008-08-08 07:40:00,102.6,102.65,102.6,102.64,92500000.0
2008-08-08 07:41:00,102.64,102.67,102.63,102.65,57400000.0
2008-08-08 07:42:00,102.65,102.655,102.64,102.64,136200000.0
2008-08-08 07:43:00,102.63,102.66,102.63,102.655,106300000.0
2008-08-08 07:44:00,102.65,102.67,102.65,102.66,136900000.0
2008-08-08 07:45:00,102.655,102.67,102.63,102.63,54600000.0
2008-08-08 07:46:00,102.63,102.63,102.61,102.61,35000000.0
2008-08-08 07:47:00,102.61,102.62,102.6,102.605,285000001.0
2008-08-08 07:48:00,102.605,102.615,102.6,102.61,23200000.0
2008-08-08 07:49:00,102.61,102.61,102.58,102.58,211000000.0
2008-08-08 07:50:00,102.58,102.59,102.58,102.58,132900000.0
2008-08-08 07:51:00,102.59,102.6,102.59,102.59,34000000.0
2008-08-08 07:52:00,102.59,102.6,102.58,102.59,63900000.0
2008-08-08 07:53:00,102.59,102.59,102.58,102.58,24000000.0
2008-08-08 07:54:00,102.58,102.59,102.53,102.53,208099999.0
2008-08-08 07:55:00,102.53,102.54,102.49,102.51,120500000.0
2008-08-08 07:56:00,102.505,102.55,102.505,102.55,285000001.0
2008-08-08 07:57:00,102.54,102.56,102.54,102.56,144900000.0
2008-08-08 07:58:00,102.56,102.56,102.54,102.56,45000000.0
2008-08-08 07:59:00,102.56,102.605,102.54,102.6,134500000.0
2008-08-08 08:00:00,102.6,102.63,102.58,102.59,304000000.0
2008-08-08 08:01:00,102.59,102.59,102.55,102.55,371100000.0
2008-08-08 08:02:00,102.55,102.56,102.54,102.56,78200000.0
2008-08-08 08:03:00,102.56,102.59,102.56,102.58,103700000.0
2008-08-08 08:04:00,102.58,102.61,102.58,102.6,375600000.0
2008-08-08 08:05:00,102.59,102.615,102.59,102.61,221200000.0
2008-08-08 08:06:00,102.605,102.63,102.6,102.63,250600000.0
2008-08-08 08:07:00,102.63,102.63,102.59,102.6,233700001.0
2008-08-08 08:08:00,102.6,102.62,102.59,102.59,270300000.0
2008-08-08 08:09:00,102.59,102.59,102.58,102.59,57100000.0
2008-08-08 08:10:00,102.59,102.61,102.59,102.59,172700000.0
2008-08-08 08:11:00,102.59,102.6,102.59,102.59,61700000.0
2008-08-08 08:12:00,102.59,102.605,102.57,102.585,220000000.0
2008-08-08 08:13:00,102.585,102.59,102.565,102.58,300800000.0
2008-08-08 08:14:00,102.58,102.58,102.56,102.56,309600000.0
2008-08-08 08:15:00,102.56,102.58,102.55,102.55,403500000.0
2008-08-08 08:16:00,102.55,102.56,102.53,102.56,269500000.0
2008-08-08 08:17:00,102.56,102.57,102.53,102.55,352200000.0
2008-08-08 08:18:00,102.55,102.58,102.54,102.54,360700000.0
2008-08-08 08:19:00,102.54,102.55,102.51,102.52,316800000.0
2008-08-08 08:20:00,102.52,102.54,102.52,102.54,369800000.0
2008-08-08 08:21:00,102.54,102.55,102.53,102.55,299700000.0
2008-08-08 08:22:00,102.55,102.58,102.55,102.56,395900000.0
2008-08-08 08:23:00,102.56,102.56,102.52,102.55,381400000.0
2008-08-08 08:24:00,102.55,102.55,102.51,102.51,434300006.0
2008-08-08 08:25:00,102.51,102.53,102.5,102.53,168000000.0
2008-08-08 08:26:00,102.53,102.58,102.53,102.57,182900000.0
2008-08-08 08:27:00,102.57,102.57,102.55,102.56,257200000.0
2008-08-08 08:28:00,102.56,102.57,102.54,102.54,321200000.0
2008-08-08 08:29:00,102.54,102.56,102.53,102.54,361500000.0
2008-08-08 08:30:00,102.54,102.57,102.54,102.56,453800000.0
2008-08-08 08:31:00,102.56,102.57,102.55,102.56,375500000.0
2008-08-08 08:32:00,102.56,102.57,102.54,102.54,434100000.0
2008-08-08 08:33:00,102.54,102.565,102.53,102.545,288100000.0
2008-08-08 08:34:00,102.545,102.6,102.54,102.59,430000000.0
2008-08-08 08:35:00,102.59,102.62,102.59,102.61,244200000.0
2008-08-08 08:36:00,102.61,102.62,102.6,102.61,295300000.0
2008-08-08 08:37:00,102.6,102.63,102.6,102.61,370000000.0
2008-08-08 08:38:00,102.61,102.63,102.61,102.62,162100000.0
2008-08-08 08:39:00,102.62,102.635,102.605,102.63,275600000.0
2008-08-08 08:40:00,102.63,102.635,102.605,102.615,220400000.0
2008-08-08 08:41:00,102.61,102.66,102.61,102.65,275700000.0
2008-08-08 08:42:00,102.65,102.67,102.64,102.665,162800000.0
2008-08-08 08:43:00,102.665,102.67,102.64,102.645,355100000.0
2008-08-08 08:44:00,102.65,102.655,102.62,102.62,302600000.0
2008-08-08 08:45:00,102.62,102.64,102.62,102.64,163200000.0
2008-08-08 08:46:00,102.64,102.65,102.635,102.635,137200000.0
2008-08-08 08:47:00,102.635,102.64,102.62,102.63,306800000.0
2008-08-08 08:48:00,102.62,102.64,102.6,102.63,458800000.0
2008-08-08 08:49:00,102.63,102.665,102.6,102.665,263600000.0
2008-08-08 08:50:00,102.66,102.665,102.625,102.63,243200000.0
2008-08-08 08:51:00,102.63,102.63,102.57,102.575,320200000.0
2008-08-08 08:52:00,102.57,102.595,102.55,102.585,433100001.0
2008-08-08 08:53:00,102.58,102.59,102.54,102.56,408000000.0
2008-08-08 08:54:00,102.56,102.605,102.55,102.59,406600000.0
2008-08-08 08:55:00,102.59,102.6,102.57,102.57,483700000.0
2008-08-08 08:56:00,102.57,102.575,102.5,102.5,297700000.0
2008-08-08 08:57:00,102.51,102.51,102.43,102.46,226800000.0
2008-08-08 08:58:00,102.46,102.515,102.46,102.5,347100000.0
2008-08-08 08:59:00,102.51,102.54,102.505,102.52,262600000.0
2008-08-08 09:00:00,102.53,102.53,102.51,102.52,143500000.0
2008-08-08 09:01:00,102.53,102.53,102.475,102.49,253400000.0
2008-08-08 09:02:00,102.49,102.5,102.465,102.465,197900000.0
2008-08-08 09:03:00,102.47,102.47,102.345,102.355,639300000.0
2008-08-08 09:04:00,102.355,102.39,102.325,102.38,320900001.0
2008-08-08 09:05:00,102.38,102.41,102.355,102.4,326300000.0
2008-08-08 09:06:00,102.41,102.445,102.405,102.415,419600000.0
2008-08-08 09:07:00,102.415,102.455,102.405,102.44,269500000.0
2008-08-08 09:08:00,102.41,102.426,102.358,102.415,21800000.0
2008-08-08 09:09:00,102.396,102.436,102.377,102.414,33800000.0
2008-08-08 09:10:00,102.433,102.433,102.389,102.399,50300000.0
2008-08-08 09:11:00,102.415,102.445,102.39,102.412,67900000.0
2008-08-08 09:12:00,102.42,102.464,102.38,102.44,97600000.0
2008-08-08 09:13:00,102.466,102.472,102.407,102.432,86900000.0
2008-08-08 09:14:00,102.421,102.446,102.409,102.438,66500000.0
2008-08-08 09:15:00,102.431,102.438,102.374,102.385,115000000.0
2008-08-08 09:16:00,102.367,102.435,102.367,102.429,30000000.0
2008-08-08 09:17:00,102.398,102.485,102.393,102.468,20300000.0
2008-08-08 09:18:00,102.452,102.461,102.382,102.444,46000000.0
2008-08-08 09:19:00,102.436,102.447,102.378,102.402,117700000.0
2008-08-08 09:20:00,102.407,102.418,102.335,102.336,93200000.0
2008-08-08 09:21:00,102.31,102.333,102.293,102.314,16700000.0
2008-08-08 09:22:00,102.275,102.306,102.251,102.28,92400000.0
2008-08-08 09:23:00,102.289,102.312,102.255,102.292,38900000.0
2008-08-08 09:24:00,102.298,102.325,102.26,102.308,91800000.0
2008-08-08 09:25:00,102.311,102.351,102.28,102.343,109700000.0
2008-08-08 09:26:00,102.338,102.361,102.292,102.307,64100000.0
2008-08-08 09:27:00,102.319,102.34,102.28,102.326,114300000.0
2008-08-08 09:28:00,102.302,102.351,102.279,102.351,87000000.0
2008-08-08 09:29:00,102.362,102.38,102.295,102.374,144600000.0
2008-08-08 09:30:00,102.361,102.364,102.301,102.323,52000000.0
2008-08-08 09:31:00,102.347,102.372,102.314,102.372,139700000.0
2008-08-08 09:32:00,102.351,102.436,102.324,102.42,141800000.0
2008-08-08 09:33:00,102.436,102.46,102.384,102.43,69200000.0
2008-08-08 09:34:00,102.424,102.452,102.357,102.434,91500000.0
2008-08-08 09:35:00,102.445,102.445,102.367,102.395,132200000.0
2008-08-08 09:36:00,102.398,102.435,102.384,102.426,94000000.0
2008-08-08 09:37:00,102.414,102.432,102.395,102.414,130700000.0
2008-08-08 09:38:00,102.412,102.468,102.388,102.428,195800000.0
2008-08-08 09:39:00,102.443,102.457,102.401,102.45,185800000.0
2008-08-08 09:40:00,102.446,102.459,102.423,102.441,72000000.0
2008-08-08 09:41:00,102.427,102.45,102.391,102.444,63300000.0
2008-08-08 09:42:00,102.424,102.438,102.39,102.399,131600000.0
2008-08-08 09:43:00,102.39,102.42,102.344,102.382,94200000.0
2008-08-08 09:44:00,102.385,102.402,102.328,102.364,75100000.0
2008-08-08 09:45:00,102.375,102.384,102.325,102.368,77500000.0
2008-08-08 09:46:00,102.334,102.38,102.328,102.374,64800000.0
2008-08-08 09:47:00,102.367,102.445,102.352,102.444,133200000.0
2008-08-08 09:48:00,102.437,102.479,102.432,102.47,116100000.0
2008-08-08 09:49:00,102.453,102.495,102.434,102.479,159500000.0
2008-08-08 09:50:00,102.468,102.485,102.41,102.448,69200000.0
2008-08-08 09:51:00,102.456,102.459,102.409,102.454,103700000.0
2008-08-08 09:52:00,102.412,102.435,102.399,102.401,150500000.0
2008-08-08 09:53:00,102.413,102.441,102.393,102.393,85800000.0
2008-08-08 09:54:00,102.427,102.452,102.402,102.448,74700000.0
2008-08-08 09:55:00,102.453,102.466,102.399,102.426,138400000.0
2008-08-08 09:56:00,102.429,102.459,102.387,102.442,138300000.0
2008-08-08 09:57:00,102.441,102.445,102.397,102.428,71900000.0
2008-08-08 09:58:00,102.41,102.441,102.388,102.434,102500000.0
2008-08-08 09:59:00,102.407,102.435,102.359,102.387,78000000.0
2008-08-08 10:00:00,102.38,102.41,102.354,102.386,119900000.0
2008-08-08 10:01:00,102.386,102.426,102.353,102.41,93000000.0
2008-08-08 10:02:00,102.426,102.487,102.394,102.475,92400000.0
2008-08-08 10:03:00,102.483,102.497,102.461,102.461,108900000.0
2008-08-08 10:04:00,102.458,102.475,102.434,102.471,41600000.0
2008-08-08 10:05:00,102.484,102.499,102.443,102.446,67700000.0
2008-08-08 10:06:00,102.445,102.478,102.423,102.458,134600000.0
2008-08-08 10:07:00,102.463,102.474,102.421,102.454,73900000.0
2008-08-08 10:08:00,102.46,102.474,102.43,102.449,214100000.0
2008-08-08 10:09:00,102.46,102.503,102.448,102.486,151700000.0
2008-08-08 10:10:00,102.493,102.502,102.448,102.484,183100000.0
2008-08-08 10:11:00,102.51,102.527,102.477,102.512,104500000.0
2008-08-08 10:12:00,102.513,102.518,102.473,102.484,158300000.0
2008-08-08 10:13:00,102.482,102.498,102.459,102.492,161800000.0
2008-08-08 10:14:00,102.487,102.487,102.42,102.42,167400000.0
2008-08-08 10:15:00,102.445,102.464,102.399,102.43,221600000.0
2008-08-08 10:16:00,102.439,102.471,102.405,102.466,114800000.0
2008-08-08 10:17:00,102.455,102.469,102.402,102.424,183500000.0
2008-08-08 10:18:00,102.438,102.443,102.398,102.412,162300000.0
2008-08-08 10:19:00,102.44,102.441,102.39,102.441,79500000.0
2008-08-08 10:20:00,102.436,102.447,102.383,102.425,243200000.0
2008-08-08 10:21:00,102.422,102.449,102.392,102.428,237400000.0
2008-08-08 10:22:00,102.4,102.443,102.392,102.433,210300000.0
2008-08-08 10:23:00,102.421,102.433,102.382,102.405,192000000.0
2008-08-08 10:24:00,102.397,102.422,102.385,102.422,227400000.0
2008-08-08 10:25:00,102.43,102.43,102.379,102.381,169600000.0
2008-08-08 10:26:00,102.373,102.413,102.351,102.413,161400000.0
2008-08-08 10:27:00,102.381,102.426,102.354,102.422,194400000.0
2008-08-08 10:28:00,102.4,102.425,102.372,102.415,181800000.0
2008-08-08 10:29:00,102.41,102.423,102.381,102.409,199900000.0
2008-08-08 10:30:00,102.416,102.42,102.354,102.376,77100000.0
2008-08-08 10:31:00,102.364,102.396,102.346,102.38,107900000.0
2008-08-08 10:32:00,102.352,102.383,102.331,102.371,177800000.0
2008-08-08 10:33:00,102.351,102.371,102.323,102.328,78200000.0
2008-08-08 10:34:00,102.367,102.383,102.333,102.344,42200000.0
2008-08-08 10:35:00,102.348,102.374,102.329,102.374,173700000.0
2008-08-08 10:36:00,102.366,102.376,102.328,102.369,208200000.0
2008-08-08 10:37:00,102.366,102.371,102.327,102.366,217500000.0
2008-08-08 10:38:00,102.384,102.384,102.313,102.35,97300000.0
2008-08-08 10:39:00,102.357,102.375,102.328,102.35,122700000.0
2008-08-08 10:40:00,102.342,102.372,102.329,102.342,119600000.0
2008-08-08 10:41:00,102.343,102.367,102.312,102.367,133300000.0
2008-08-08 10:42:00,102.327,102.355,102.322,102.343,99200000.0
2008-08-08 10:43:00,102.341,102.363,102.324,102.353,147500000.0
2008-08-08 10:44:00,102.348,102.38,102.344,102.354,98700000.0
2008-08-08 10:45:00,102.344,102.371,102.329,102.36,108900000.0
2008-08-08 10:46:00,102.346,102.394,102.333,102.377,76100000.0
2008-08-08 10:47:00,102.38,102.38,102.332,102.35,121200000.0
2008-08-08 10:48:00,102.357,102.383,102.334,102.377,156200000.0
2008-08-08 10:49:00,102.39,102.39,102.339,102.345,154900000.0
2008-08-08 10:50:00,102.36,102.386,102.333,102.386,249600000.0
2008-08-08 10:51:00,102.359,102.384,102.331,102.357,103300000.0
2008-08-08 10:52:00,102.35,102.382,102.335,102.368,178200000.0
2008-08-08 10:53:00,102.361,102.369,102.324,102.33,169200000.0
2008-08-08 10:54:00,102.325,102.347,102.296,102.323,181500000.0
2008-08-08 10:55:00,102.336,102.357,102.308,102.357,187500000.0
2008-08-08 10:56:00,102.332,102.362,102.311,102.334,245600000.0
2008-08-08 10:57:00,102.327,102.336,102.275,102.286,134200000.0
2008-08-08 10:58:00,102.295,102.298,102.248,102.271,139300000.0
2008-08-08 10:59:00,102.267,102.271,102.213,102.23,259900000.0
2008-08-08 11:00:00,102.207,102.234,102.188,102.22,253200000.0
2008-08-08 11:01:00,102.218,102.225,102.172,102.195,146400000.0
2008-08-08 11:02:00,102.203,102.215,102.156,102.2,169200000.0
2008-08-08 11:03:00,102.203,102.203,102.133,102.157,120200000.0
2008-08-08 11:04:00,102.16,102.198,102.14,102.16,152000000.0
2008-08-08 11:05:00,102.187,102.191,102.139,102.162,188900000.0
2008-08-08 11:06:00,102.143,102.162,102.109,102.162,234400000.0
2008-08-08 11:07:00,102.158,102.165,102.122,102.134,195600000.0
2008-08-08 11:08:00,102.131,102.153,102.102,102.147,133300000.0
2008-08-08 11:09:00,102.142,102.17,102.113,102.17,113400000.0
2008-08-08 11:10:00,102.166,102.189,102.144,102.166,68800000.0
2008-08-08 11:11:00,102.184,102.184,102.124,102.165,92600000.0
2008-08-08 11:12:00,102.161,102.194,102.153,102.153,152300000.0
2008-08-08 11:13:00,102.174,102.197,102.139,102.197,90100000.0
2008-08-08 11:14:00,102.173,102.195,102.135,102.15,99500000.0
2008-08-08 11:15:00,102.113,102.157,102.108,102.128,178900000.0
2008-08-08 11:16:00,102.143,102.158,102.1,102.116,163800000.0
2008-08-08 11:17:00,102.117,102.157,102.117,102.124,169300000.0
2008-08-08 11:18:00,102.132,102.18,102.113,102.18,167100000.0
2008-08-08 11:19:00,102.159,102.187,102.147,102.164,151200000.0
2008-08-08 11:20:00,102.167,102.189,102.118,102.165,177700000.0
2008-08-08 11:21:00,102.15,102.178,102.12,102.162,200900000.0
2008-08-08 11:22:00,102.157,102.206,102.151,102.188,219800000.0
2008-08-08 11:23:00,102.193,102.193,102.15,102.17,114200000.0
2008-08-08 11:24:00,102.157,102.173,102.137,102.155,149700000.0
2008-08-08 11:25:00,102.148,102.148,102.091,102.142,140700000.0
2008-08-08 11:26:00,102.129,102.141,102.106,102.129,159500000.0
2008-08-08 11:27:00,102.12,102.144,102.074,102.104,176500000.0
2008-08-08 11:28:00,102.101,102.118,102.075,102.097,161800000.0
2008-08-08 11:29:00,102.064,102.111,102.058,102.098,120400000.0
2008-08-08 11:30:00,102.098,102.118,102.051,102.076,234300000.0
2008-08-08 11:31:00,102.069,102.091,102.014,102.059,228800000.0
2008-08-08 11:32:00,102.041,102.055,102.001,102.028,104500000.0
2008-08-08 11:33:00,102.022,102.05,101.98,102.035,167300000.0
2008-08-08 11:34:00,102.04,102.045,101.988,102.045,167900000.0
2008-08-08 11:35:00,102.02,102.046,102.004,102.045,184900000.0
2008-08-08 11:36:00,102.023,102.05,101.996,102.024,144500000.0
2008-08-08 11:37:00,102.022,102.038,102.0,102.014,179600000.0
2008-08-08 11:38:00,102.003,102.022,101.95,101.97,175800000.0
2008-08-08 11:39:00,101.972,101.972,101.918,101.958,188700000.0
2008-08-08 11:40:00,101.955,101.999,101.929,101.991,152800000.0
2008-08-08 11:41:00,101.988,102.01,101.96,102.006,128300000.0
2008-08-08 11:42:00,102.01,102.035,101.968,102.007,197800000.0
2008-08-08 11:43:00,102.019,102.068,101.997,102.043,227700000.0
2008-08-08 11:44:00,102.06,102.089,102.008,102.063,227600000.0
2008-08-08 11:45:00,102.075,102.081,102.035,102.053,118200000.0
2008-08-08 11:46:00,102.04,102.067,102.002,102.043,159900000.0
2008-08-08 11:47:00,102.035,102.064,102.008,102.016,121200000.0
2008-08-08 11:48:00,102.03,102.039,101.977,101.992,162100000.0
2008-08-08 11:49:00,101.984,102.034,101.917,101.937,176500000.0
2008-08-08 11:50:00,101.931,101.976,101.888,101.923,177500000.0
2008-08-08 11:51:00,101.923,101.95,101.901,101.935,108900000.0
2008-08-08 11:52:00,101.909,101.941,101.899,101.938,167000000.0
2008-08-08 11:53:00,101.916,101.939,101.89,101.929,98300000.0
2008-08-08 11:54:00,101.926,101.937,101.888,101.91,207700000.0
2008-08-08 11:55:00,101.89,101.923,101.878,101.905,246700000.0
2008-08-08 11:56:00,101.92,101.934,101.876,101.899,180100000.0
2008-08-08 11:57:00,101.896,101.954,101.873,101.945,203700000.0
2008-08-08 11:58:00,101.932,101.965,101.914,101.936,255700000.0
2008-08-08 11:59:00,101.945,101.969,101.912,101.936,229500000.0
2008-08-08 12:00:00,101.931,101.974,101.915,101.964,227200000.0
2008-08-08 12:01:00,101.948,101.98,101.933,101.968,101800000.0
2008-08-08 12:02:00,101.963,101.994,101.942,101.97,164400000.0
2008-08-08 12:03:00,101.972,102.007,101.946,101.969,181600000.0
2008-08-08 12:04:00,101.967,102.0,101.933,101.957,81300000.0
2008-08-08 12:05:00,101.955,101.999,101.926,101.963,87900000.0
2008-08-08 12:06:00,101.982,102.002,101.948,101.98,147000000.0
2008-08-08 12:07:00,101.985,101.995,101.949,101.97,179700000.0
2008-08-08 12:08:00,101.998,102.014,101.977,101.998,151100000.0
2008-08-08 12:09:00,102.006,102.024,101.974,102.0,237000000.0
2008-08-08 12:10:00,102.02,102.021,101.971,101.993,78700000.0
2008-08-08 12:11:00,101.995,102.014,101.96,101.996,74800000.0
2008-08-08 12:12:00,101.994,102.008,101.935,101.96,155600000.0
2008-08-08 12:13:00,101.968,101.986,101.917,101.974,171700000.0
2008-08-08 12:14:00,101.966,102.006,101.951,101.982,77700000.0
2008-08-08 12:15:00,101.99,102.005,101.963,101.987,110900000.0
2008-08-08 12:16:00,101.993,102.0,101.967,101.993,109800000.0
2008-08-08 12:17:00,102.011,102.024,101.963,101.995,120200000.0
2008-08-08 12:18:00,101.99,101.998,101.966,101.978,112800000.0
2008-08-08 12:19:00,101.984,102.013,101.975,101.999,122700000.0
2008-08-08 12:20:00,101.982,102.002,101.952,101.98,235400000.0
2008-08-08 12:21:00,101.978,101.995,101.948,101.979,130300000.0
2008-08-08 12:22:00,101.945,101.989,101.936,101.963,136200000.0
2008-08-08 12:23:00,101.961,101.974,101.938,101.958,108400000.0
2008-08-08 12:24:00,101.94,101.966,101.901,101.918,86500000.0
2008-08-08 12:25:00,101.953,101.976,101.928,101.948,110400000.0
2008-08-08 12:26:00,101.937,101.958,101.897,101.958,138800000.0
2008-08-08 12:27:00,101.943,101.959,101.913,101.936,123900000.0
2008-08-08 12:28:00,101.937,101.977,101.906,101.943,51100000.0
2008-08-08 12:29:00,101.969,101.98,101.914,101.952,243800000.0
2008-08-08 12:30:00,101.925,101.975,101.925,101.975,87800000.0
2008-08-08 12:31:00,101.955,101.971,101.93,101.966,135000000.0
2008-08-08 12:32:00,101.952,101.961,101.917,101.936,87200000.0
2008-08-08 12:33:00,101.93,101.942,101.893,101.928,101100000.0
2008-08-08 12:34:00,101.928,101.948,101.889,101.92,103200000.0
2008-08-08 12:35:00,101.922,101.955,101.889,101.935,146100000.0
2008-08-08 12:36:00,101.908,101.932,101.888,101.894,148800000.0
2008-08-08 12:37:00,101.89,101.922,101.873,101.883,202300000.0
2008-08-08 12:38:00,101.89,101.91,101.852,101.882,91300000.0
2008-08-08 12:39:00,101.883,101.915,101.857,101.882,107800000.0
2008-08-08 12:40:00,101.877,101.883,101.847,101.862,106400000.0
2008-08-08 12:41:00,101.882,101.919,101.855,101.906,151700000.0
2008-08-08 12:42:00,101.896,101.919,101.872,101.893,100700000.0
2008-08-08 12:43:00,101.893,101.899,101.85,101.896,153700000.0
2008-08-08 12:44:00,101.88,101.917,101.849,101.914,189700000.0
2008-08-08 12:45:00,101.88,101.909,101.851,101.893,116900000.0
2008-08-08 12:46:00,101.881,101.918,101.849,101.898,189800000.0
2008-08-08 12:47:00,101.884,101.912,101.869,101.903,103400000.0
2008-08-08 12:48:00,101.915,101.933,101.888,101.926,76400000.0
2008-08-08 12:49:00,101.895,101.934,101.87,101.93,105500000.0
2008-08-08 12:50:00,101.912,101.935,101.883,101.921,135500000.0
2008-08-08 12:51:00,101.913,101.923,101.871,101.907,102100000.0
2008-08-08 12:52:00,101.907,101.957,101.891,101.929,107400000.0
2008-08-08 12:53:00,101.952,101.995,101.943,101.976,91600000.0
2008-08-08 12:54:00,101.96,101.973,101.922,101.951,131200000.0
2008-08-08 12:55:00,101.926,101.976,101.92,101.959,57200000.0
2008-08-08 12:56:00,101.959,101.984,101.932,101.973,164900000.0
2008-08-08 12:57:00,101.957,101.991,101.932,101.991,94700000.0
2008-08-08 12:58:00,101.98,101.994,101.949,101.986,100400000.0
2008-08-08 12:59:00,101.987,102.004,101.968,101.991,166700000.0
2008-08-08 13:00:00,101.972,102.002,101.95,101.997,111900000.0
2008-08-08 13:01:00,101.993,101.994,101.958,101.986,117100000.0
2008-08-08 13:02:00,101.97,101.999,101.952,101.968,168400000.0
2008-08-08 13:03:00,101.966,101.989,101.935,101.977,142200000.0
2008-08-08 13:04:00,101.98,102.012,101.96,101.972,162800000.0
2008-08-08 13:05:00,101.99,102.004,101.966,101.996,87700000.0
2008-08-08 13:06:00,101.953,102.006,101.953,101.968,121200000.0
2008-08-08 13:07:00,101.955,101.982,101.912,101.932,142400000.0
2008-08-08 13:08:00,101.95,101.968,101.914,101.963,106300000.0
2008-08-08 13:09:00,101.971,101.979,101.924,101.963,51400000.0
2008-08-08 13:10:00,101.972,101.991,101.937,101.982,99200000.0
2008-08-08 13:11:00,101.995,101.995,101.952,101.979,119600000.0
2008-08-08 13:12:00,101.963,101.999,101.963,101.97,94300000.0
2008-08-08 13:13:00,101.975,101.998,101.967,101.972,64000000.0
2008-08-08 13:14:00,101.98,101.995,101.934,101.965,111700000.0
2008-08-08 13:15:00,101.958,101.972,101.93,101.963,102100000.0
2008-08-08 13:16:00,101.95,101.97,101.912,101.924,65800000.0
2008-08-08 13:17:00,101.931,101.961,101.906,101.937,164100000.0
2008-08-08 13:18:00,101.938,101.964,101.913,101.945,152100000.0
2008-08-08 13:19:00,101.932,101.953,101.894,101.941,102000000.0
2008-08-08 13:20:00,101.927,101.951,101.909,101.933,82400000.0
2008-08-08 13:21:00,101.961,101.967,101.917,101.948,132000000.0
2008-08-08 13:22:00,101.914,101.953,101.909,101.945,127700000.0
2008-08-08 13:23:00,101.928,101.948,101.898,101.925,129000000.0
2008-08-08 13:24:00,101.929,101.955,101.905,101.905,231900000.0
2008-08-08 13:25:00,101.892,101.933,101.872,101.881,201300000.0
2008-08-08 13:26:00,101.88,101.917,101.855,101.909,131200000.0
2008-08-08 13:27:00,101.912,101.934,101.888,101.917,150800000.0
2008-08-08 13:28:00,101.932,101.932,101.888,101.918,102000000.0
2008-08-08 13:29:00,101.891,101.93,101.88,101.903,223300000.0
2008-08-08 13:30:00,101.913,101.945,101.882,101.924,189300000.0
2008-08-08 13:31:00,101.92,101.962,101.893,101.919,107600000.0
2008-08-08 13:32:00,101.902,101.938,101.895,101.911,99200000.0
2008-08-08 13:33:00,101.926,101.933,101.869,101.891,159200000.0
2008-08-08 13:34:00,101.908,101.929,101.881,101.884,126200000.0
2008-08-08 13:35:00,101.877,101.881,101.83,101.843,197500000.0
2008-08-08 13:36:00,101.877,101.92,101.854,101.909,139200000.0
2008-08-08 13:37:00,101.933,101.959,101.906,101.95,108100000.0
2008-08-08 13:38:00,101.976,102.0,101.95,101.978,127900000.0
2008-08-08 13:39:00,101.995,101.999,101.951,101.955,205700000.0
2008-08-08 13:40:00,101.962,102.036,101.95,102.006,200400000.0
2008-08-08 13:41:00,102.016,102.017,101.972,102.0,188000000.0
2008-08-08 13:42:00,102.022,102.045,101.984,102.042,106700000.0
2008-08-08 13:43:00,102.015,102.026,101.969,102.015,140800000.0
2008-08-08 13:44:00,102.001,102.022,101.975,101.993,101800000.0
2008-08-08 13:45:00,101.982,102.021,101.97,101.99,127500000.0
2008-08-08 13:46:00,101.98,101.999,101.961,101.982,145000000.0
2008-08-08 13:47:00,101.993,101.994,101.947,101.968,137500000.0
2008-08-08 13:48:00,101.968,101.998,101.945,101.998,118200000.0
2008-08-08 13:49:00,101.971,102.025,101.958,101.993,139600000.0
2008-08-08 13:50:00,101.973,101.994,101.918,101.95,142900000.0
2008-08-08 13:51:00,101.948,101.962,101.921,101.95,139300000.0
2008-08-08 13:52:00,101.935,101.964,101.929,101.94,97000000.0
2008-08-08 13:53:00,101.945,101.945,101.877,101.904,99900000.0
2008-08-08 13:54:00,101.901,101.923,101.866,101.918,150600000.0
2008-08-08 13:55:00,101.92,101.932,101.869,101.912,171600000.0
2008-08-08 13:56:00,101.902,101.951,101.892,101.91,154000000.0
2008-08-08 13:57:00,101.95,102.198,101.93,101.935,198900000.0
2008-08-08 13:58:00,101.94,101.995,101.935,101.985,282600000.0
2008-08-08 13:59:00,101.985,101.995,101.96,101.97,351400000.0
2008-08-08 14:00:00,101.97,102.0,101.97,101.98,313900000.0
2008-08-08 14:01:00,101.99,102.0,101.965,101.99,453200000.0
2008-08-08 14:02:00,101.99,102.0,101.96,101.96,343200000.0
2008-08-08 14:03:00,101.96,102.01,101.955,102.01,279500000.0
2008-08-08 14:04:00,102.01,102.02,101.99,102.0,258900000.0
2008-08-08 14:05:00,102.0,102.03,101.985,102.01,415100000.0
2008-08-08 14:06:00,102.01,102.03,101.99,102.0,504800000.0
2008-08-08 14:07:00,102.0,102.02,101.96,101.99,511800000.0
2008-08-08 14:08:00,101.99,101.99,101.96,101.98,364300000.0
2008-08-08 14:09:00,101.96,101.98,101.95,101.97,389600000.0
2008-08-08 14:10:00,101.97,101.97,101.93,101.96,429400000.0
2008-08-08 14:11:00,101.97,101.98,101.94,101.965,637400000.0
2008-08-08 14:12:00,101.965,101.99,101.96,101.97,501300000.0
2008-08-08 14:13:00,101.97,101.99,101.96,101.965,454100000.0
2008-08-08 14:14:00,101.965,102.0,101.945,101.99,451300000.0
2008-08-08 14:15:00,101.99,102.03,101.98,102.015,630400000.0
2008-08-08 14:16:00,102.01,102.06,102.01,102.045,662700000.0
2008-08-08 14:17:00,102.045,102.05,102.01,102.045,531200000.0
2008-08-08 14:18:00,102.045,102.08,102.025,102.075,299400000.0
2008-08-08 14:19:00,102.075,102.09,102.06,102.08,314000000.0
2008-08-08 14:20:00,102.08,102.09,102.06,102.065,244200000.0
2008-08-08 14:21:00,102.07,102.07,102.04,102.05,218700000.0
2008-08-08 14:22:00,102.05,102.07,102.05,102.06,147400000.0
2008-08-08 14:23:00,102.06,102.08,102.06,102.07,123000000.0
2008-08-08 14:24:00,102.07,102.07,102.035,102.04,223100000.0
2008-08-08 14:25:00,102.045,102.07,102.03,102.07,336100000.0
2008-08-08 14:26:00,102.07,102.1,102.05,102.07,235500000.0
2008-08-08 14:27:00,102.07,102.09,102.05,102.08,175500000.0
2008-08-08 14:28:00,102.08,102.09,102.05,102.055,210400000.0
2008-08-08 14:29:00,102.05,102.06,102.015,102.03,271100000.0
2008-08-08 14:30:00,102.03,102.06,102.03,102.06,167000000.0
2008-08-08 14:31:00,102.06,102.06,102.0,102.02,193300000.0
2008-08-08 14:32:00,102.01,102.035,102.01,102.02,117300000.0
2008-08-08 14:33:00,102.02,102.03,102.01,102.03,118600000.0
2008-08-08 14:34:00,102.02,102.03,102.0,102.0,205300000.0
2008-08-08 14:35:00,102.0,102.0,101.96,101.97,147800000.0
2008-08-08 14:36:00,101.97,101.985,101.96,101.98,128900000.0
2008-08-08 14:37:00,101.98,101.995,101.95,101.95,203600000.0
2008-08-08 14:38:00,101.95,101.96,101.915,101.96,207500000.0
2008-08-08 14:39:00,101.96,101.99,101.955,101.97,146800000.0
2008-08-08 14:40:00,101.97,101.98,101.92,101.94,401500000.0
2008-08-08 14:41:00,101.94,101.97,101.9,101.905,303600000.0
2008-08-08 14:42:00,101.9,101.95,101.895,101.95,352400000.0
2008-08-08 14:43:00,101.95,102.0,101.95,101.995,220800000.0
2008-08-08 14:44:00,101.98,101.995,101.94,101.97,302600000.0
2008-08-08 14:45:00,101.97,102.005,101.965,101.99,255900000.0
2008-08-08 14:46:00,101.99,102.0,101.97,102.0,210000000.0
2008-08-08 14:47:00,101.995,102.04,101.99,102.02,188500000.0
2008-08-08 14:48:00,102.02,102.04,102.01,102.03,333900000.0
2008-08-08 14:49:00,102.02,102.04,102.005,102.01,460800002.0
2008-08-08 14:50:00,102.01,102.07,102.005,102.05,279900000.0
2008-08-08 14:51:00,102.06,102.07,102.0,102.0,227800000.0
2008-08-08 14:52:00,102.0,102.055,102.0,102.04,239100000.0
2008-08-08 14:53:00,102.04,102.07,102.04,102.06,261500000.0
2008-08-08 14:54:00,102.06,102.07,102.05,102.05,220600000.0
2008-08-08 14:55:00,102.055,102.07,102.03,102.06,201900000.0
2008-08-08 14:56:00,102.06,102.1,102.06,102.08,255400000.0
2008-08-08 14:57:00,102.07,102.11,102.065,102.07,287800000.0
2008-08-08 14:58:00,102.08,102.09,102.06,102.07,170600000.0
2008-08-08 14:59:00,102.07,102.12,102.06,102.08,226300000.0
2008-08-08 15:00:00,102.08,102.09,102.07,102.08,212800000.0
2008-08-08 15:01:00,102.08,102.09,102.06,102.07,263000000.0
2008-08-08 15:02:00,102.08,102.11,102.08,102.11,218900000.0
2008-08-08 15:03:00,102.105,102.11,102.06,102.07,265500000.0
2008-08-08 15:04:00,102.06,102.09,102.06,102.09,202100000.0
2008-08-08 15:05:00,102.09,102.1,102.07,102.07,205000000.0
2008-08-08 15:06:00,102.07,102.09,102.06,102.07,235700000.0
2008-08-08 15:07:00,102.07,102.08,102.06,102.06,253500000.0
2008-08-08 15:08:00,102.06,102.075,102.02,102.05,215400000.0
2008-08-08 15:09:00,102.04,102.08,102.03,102.06,168400000.0
2008-08-08 15:10:00,102.06,102.07,102.035,102.05,193400000.0
2008-08-08 15:11:00,102.05,102.07,102.03,102.03,173300000.0
2008-08-08 15:12:00,102.03,102.055,102.02,102.03,159800000.0
2008-08-08 15:13:00,102.03,102.04,102.01,102.02,154200000.0
2008-08-08 15:14:00,102.01,102.02,102.005,102.01,173100000.0
2008-08-08 15:15:00,102.0,102.06,102.0,102.06,218400000.0
2008-08-08 15:16:00,102.06,102.06,102.02,102.02,186400000.0
2008-08-08 15:17:00,102.03,102.05,102.0,102.02,156100000.0
2008-08-08 15:18:00,102.02,102.03,102.02,102.03,155400000.0
2008-08-08 15:19:00,102.03,102.07,102.03,102.05,142700000.0
2008-08-08 15:20:00,102.04,102.06,102.04,102.055,112800000.0
2008-08-08 15:21:00,102.055,102.07,102.03,102.07,266700000.0
2008-08-08 15:22:00,102.07,102.09,102.07,102.08,184500000.0
2008-08-08 15:23:00,102.08,102.1,102.07,102.07,213100000.0
2008-08-08 15:24:00,102.07,102.09,102.055,102.06,233700000.0
2008-08-08 15:25:00,102.06,102.07,102.055,102.07,158900000.0
2008-08-08 15:26:00,102.07,102.08,102.05,102.07,203300000.0
2008-08-08 15:27:00,102.07,102.07,102.04,102.07,97100000.0
2008-08-08 15:28:00,102.06,102.07,102.05,102.05,70600000.0
2008-08-08 15:29:00,102.05,102.06,101.98,101.99,181400000.0
2008-08-08 15:30:00,101.98,101.99,101.96,101.99,167100000.0
2008-08-08 15:31:00,101.98,102.0,101.98,101.99,142800000.0
2008-08-08 15:32:00,101.99,101.99,101.96,101.97,131300000.0
2008-08-08 15:33:00,101.97,102.01,101.97,101.99,145400000.0
2008-08-08 15:34:00,101.99,102.0,101.97,101.97,165100000.0
2008-08-08 15:35:00,101.97,102.005,101.965,101.98,213100000.0
2008-08-08 15:36:00,101.99,101.99,101.95,101.98,230400000.0
2008-08-08 15:37:00,101.985,102.005,101.98,102.0,198900000.0
2008-08-08 15:38:00,102.0,102.005,101.98,101.995,166900000.0
2008-08-08 15:39:00,101.99,102.01,101.98,101.98,147100000.0
2008-08-08 15:40:00,101.98,101.98,101.94,101.94,194600000.0
2008-08-08 15:41:00,101.94,101.98,101.94,101.97,117900000.0
2008-08-08 15:42:00,101.97,101.98,101.95,101.97,140000000.0
2008-08-08 15:43:00,101.97,101.99,101.96,101.96,125400000.0
2008-08-08 15:44:00,101.95,101.96,101.89,101.905,259100000.0
2008-08-08 15:45:00,101.9,101.95,101.9,101.94,231100000.0
2008-08-08 15:46:00,101.95,101.96,101.92,101.93,270400000.0
2008-08-08 15:47:00,101.94,101.97,101.93,101.97,126000000.0
2008-08-08 15:48:00,101.97,102.0,101.96,101.98,187400000.0
2008-08-08 15:49:00,101.98,101.99,101.91,101.94,312500000.0
2008-08-08 15:50:00,101.94,101.965,101.925,101.94,181000000.0
2008-08-08 15:51:00,101.94,101.96,101.91,101.92,233300000.0
2008-08-08 15:52:00,101.92,101.93,101.88,101.89,258000000.0
2008-08-08 15:53:00,101.885,101.91,101.835,101.88,363300000.0
2008-08-08 15:54:00,101.88,101.94,101.88,101.92,210000000.0
2008-08-08 15:55:00,101.92,101.92,101.88,101.91,503200000.0
2008-08-08 15:56:00,101.91,101.92,101.88,101.9,300500000.0
2008-08-08 15:57:00,101.9,101.9,101.855,101.89,295300000.0
2008-08-08 15:58:00,101.89,101.9,101.815,101.815,351200000.0
2008-08-08 15:59:00,101.815,101.815,101.77,101.77,234000000.0
2008-08-08 16:00:00,101.775,101.85,101.765,101.85,296200000.0
2008-08-08 16:01:00,101.85,101.875,101.83,101.85,319100000.0
2008-08-08 16:02:00,101.85,101.87,101.82,101.83,351200000.0
2008-08-08 16:03:00,101.83,101.86,101.82,101.86,330900000.0
2008-08-08 16:04:00,101.86,101.88,101.825,101.845,342800000.0
2008-08-08 16:05:00,101.84,101.85,101.82,101.84,345500000.0
2008-08-08 16:06:00,101.84,101.86,101.805,101.84,543300000.0
2008-08-08 16:07:00,101.835,101.87,101.83,101.84,488400000.0
2008-08-08 16:08:00,101.835,101.855,101.81,101.81,498200000.0
2008-08-08 16:09:00,101.815,101.82,101.785,101.82,408500000.0
2008-08-08 16:10:00,101.82,101.88,101.805,101.88,277100000.0
2008-08-08 16:11:00,101.88,101.895,101.85,101.89,180900000.0
2008-08-08 16:12:00,101.89,101.9,101.86,101.86,252800000.0
2008-08-08 16:13:00,101.86,101.875,101.81,101.83,304700000.0
2008-08-08 16:14:00,101.82,101.88,101.82,101.85,133400000.0
2008-08-08 16:15:00,101.84,101.89,101.81,101.89,215200000.0
2008-08-08 16:16:00,101.89,101.94,101.89,101.94,220400000.0
2008-08-08 16:17:00,101.93,102.0,101.915,101.99,190800000.0
2008-08-08 16:18:00,101.98,102.03,101.98,102.01,199100000.0
2008-08-08 16:19:00,102.0,102.03,102.0,102.02,164700000.0
2008-08-08 16:20:00,102.02,102.06,102.02,102.05,207300000.0
2008-08-08 16:21:00,102.05,102.06,102.01,102.01,198000000.0
2008-08-08 16:22:00,102.01,102.03,102.0,102.005,121100000.0
2008-08-08 16:23:00,102.01,102.025,101.98,101.98,284500000.0
2008-08-08 16:24:00,101.98,102.0,101.945,101.98,393900000.0
2008-08-08 16:25:00,101.98,102.0,101.96,101.98,320000000.0
2008-08-08 16:26:00,101.985,102.01,101.97,101.99,224000000.0
2008-08-08 16:27:00,101.99,102.01,101.98,101.99,236600000.0
2008-08-08 16:28:00,102.0,102.02,101.99,101.99,179400000.0
2008-08-08 16:29:00,101.99,102.01,101.98,101.99,158200000.0
2008-08-08 16:30:00,101.99,101.99,101.94,101.94,183300000.0
2008-08-08 16:31:00,101.94,101.96,101.93,101.95,192100000.0
2008-08-08 16:32:00,101.95,101.95,101.91,101.92,131700000.0
2008-08-08 16:33:00,101.92,101.93,101.91,101.92,78000000.0
2008-08-08 16:34:00,101.92,101.935,101.91,101.91,77300000.0
2008-08-08 16:35:00,101.91,101.93,101.9,101.91,150500000.0
2008-08-08 16:36:00,101.91,101.94,101.91,101.94,111200000.0
2008-08-08 16:37:00,101.93,101.95,101.92,101.94,129000000.0
2008-08-08 16:38:00,101.95,101.96,101.92,101.93,133800000.0
2008-08-08 16:39:00,101.93,101.95,101.92,101.93,149400000.0
2008-08-08 16:40:00,101.93,101.94,101.92,101.93,118300000.0
2008-08-08 16:41:00,101.935,101.94,101.92,101.92,131100000.0
2008-08-08 16:42:00,101.92,101.93,101.9,101.9,171700000.0
2008-08-08 16:43:00,101.9,101.91,101.88,101.89,151000000.0
2008-08-08 16:44:00,101.89,101.92,101.89,101.9,147200000.0
2008-08-08 16:45:00,101.9,101.92,101.89,101.91,109100000.0
2008-08-08 16:46:00,101.91,101.94,101.91,101.93,147300000.0
2008-08-08 16:47:00,101.93,101.93,101.9,101.91,78100000.0
2008-08-08 16:48:00,101.9,101.91,101.885,101.89,107100000.0
2008-08-08 16:49:00,101.895,101.91,101.895,101.9,86700000.0
2008-08-08 16:50:00,101.9,101.91,101.88,101.9,116300000.0
2008-08-08 16:51:00,101.9,101.91,101.9,101.91,175300000.0
2008-08-08 16:52:00,101.9,101.9,101.87,101.87,288000000.0
2008-08-08 16:53:00,101.87,101.9,101.87,101.9,131700000.0
2008-08-08 16:54:00,101.89,101.91,101.87,101.89,108100000.0
2008-08-08 16:55:00,101.88,101.9,101.88,101.89,74600000.0
2008-08-08 16:56:00,101.89,101.9,101.88,101.89,62800000.0
2008-08-08 16:57:00,101.89,101.9,101.87,101.88,223600000.0
2008-08-08 16:58:00,101.89,101.91,101.88,101.89,145600000.0
2008-08-08 16:59:00,101.89,101.91,101.87,101.87,279200000.0
2008-08-08 17:00:00,101.86,101.89,101.86,101.87,198500000.0
2008-08-08 17:01:00,101.87,101.88,101.85,101.87,195000000.0
2008-08-08 17:02:00,101.875,101.89,101.865,101.88,278000000.0
2008-08-08 17:03:00,101.88,101.89,101.875,101.88,170700000.0
2008-08-08 17:04:00,101.88,101.9,101.87,101.88,120300000.0
2008-08-08 17:05:00,101.88,101.9,101.86,101.88,150700000.0
2008-08-08 17:06:00,101.875,101.875,101.84,101.85,316700000.0
2008-08-08 17:07:00,101.85,101.88,101.85,101.85,217400000.0
2008-08-08 17:08:00,101.85,101.85,101.82,101.83,160300000.0
2008-08-08 17:09:00,101.83,101.83,101.81,101.83,113600000.0
2008-08-08 17:10:00,101.83,101.84,101.81,101.84,163400000.0
2008-08-08 17:11:00,101.84,101.86,101.83,101.84,172000000.0
2008-08-08 17:12:00,101.84,101.86,101.83,101.85,122400000.0
2008-08-08 17:13:00,101.85,101.87,101.84,101.84,98400000.0
2008-08-08 17:14:00,101.84,101.84,101.815,101.83,215200000.0
2008-08-08 17:15:00,101.82,101.835,101.815,101.825,139700000.0
2008-08-08 17:16:00,101.82,101.83,101.81,101.83,107500000.0
2008-08-08 17:17:00,101.82,101.83,101.8,101.81,183700000.0
2008-08-08 17:18:00,101.81,101.815,101.795,101.805,272500000.0
2008-08-08 17:19:00,101.8,101.83,101.78,101.78,214600000.0
2008-08-08 17:20:00,101.78,101.78,101.76,101.76,233400000.0
2008-08-08 17:21:00,101.76,101.77,101.75,101.77,69800000.0
2008-08-08 17:22:00,101.77,101.78,101.76,101.77,125400000.0
2008-08-08 17:23:00,101.77,101.78,101.76,101.76,113900000.0
2008-08-08 17:24:00,101.77,101.79,101.76,101.77,123500000.0
2008-08-08 17:25:00,101.77,101.795,101.74,101.76,197800000.0
2008-08-08 17:26:00,101.77,101.79,101.76,101.79,139300000.0
2008-08-08 17:27:00,101.79,101.82,101.79,101.79,139800000.0
2008-08-08 17:28:00,101.79,101.795,101.775,101.79,187300000.0
2008-08-08 17:29:00,101.79,101.82,101.785,101.81,129000000.0
2008-08-08 17:30:00,101.82,101.825,101.795,101.81,266400000.0
2008-08-08 17:31:00,101.81,101.845,101.805,101.84,262100000.0
2008-08-08 17:32:00,101.84,101.88,101.84,101.87,201800000.0
2008-08-08 17:33:00,101.86,101.88,101.82,101.82,151900000.0
2008-08-08 17:34:00,101.83,101.85,101.82,101.85,171900000.0
2008-08-08 17:35:00,101.85,101.88,101.84,101.88,170800000.0
2008-08-08 17:36:00,101.88,101.88,101.85,101.86,189300000.0
2008-08-08 17:37:00,101.86,101.91,101.855,101.89,202500000.0
2008-08-08 17:38:00,101.9,101.9,101.88,101.88,80800000.0
2008-08-08 17:39:00,101.88,101.89,101.87,101.87,112000000.0
2008-08-08 17:40:00,101.87,101.9,101.86,101.89,158800000.0
2008-08-08 17:41:00,101.89,101.89,101.85,101.86,204800000.0
2008-08-08 17:42:00,101.86,101.875,101.85,101.87,240900000.0
2008-08-08 17:43:00,101.87,101.89,101.845,101.88,312700000.0
2008-08-08 17:44:00,101.89,101.93,101.89,101.9,148000000.0
2008-08-08 17:45:00,101.9,101.9,101.85,101.855,273100000.0
2008-08-08 17:46:00,101.855,101.88,101.85,101.87,124600000.0
2008-08-08 17:47:00,101.87,101.89,101.87,101.88,190800000.0
2008-08-08 17:48:00,101.88,101.89,101.86,101.86,227100000.0
2008-08-08 17:49:00,101.86,101.86,101.84,101.84,132200000.0
2008-08-08 17:50:00,101.84,101.85,101.8,101.82,153700000.0
2008-08-08 17:51:00,101.82,101.825,101.79,101.82,193600000.0
2008-08-08 17:52:00,101.81,101.845,101.81,101.835,298300000.0
2008-08-08 17:53:00,101.83,101.86,101.82,101.84,249100000.0
2008-08-08 17:54:00,101.84,101.86,101.835,101.84,268500000.0
2008-08-08 17:55:00,101.84,101.88,101.84,101.88,299800000.0
2008-08-08 17:56:00,101.88,101.895,101.87,101.88,215700000.0
2008-08-08 17:57:00,101.87,101.885,101.86,101.86,120000000.0
2008-08-08 17:58:00,101.86,101.89,101.85,101.89,244200000.0
2008-08-08 17:59:00,101.89,101.93,101.89,101.9,150200000.0
2008-08-08 18:00:00,101.91,101.95,101.91,101.93,133500000.0
2008-08-08 18:01:00,101.94,101.98,101.93,101.98,171400000.0
2008-08-08 18:02:00,101.98,101.99,101.975,101.985,74600000.0
2008-08-08 18:03:00,101.99,102.02,101.98,101.995,125800000.0
2008-08-08 18:04:00,101.99,102.02,101.99,102.005,156100000.0
2008-08-08 18:05:00,102.005,102.025,101.995,102.015,202300000.0
2008-08-08 18:06:00,102.015,102.03,101.99,102.0,136000000.0
2008-08-08 18:07:00,102.0,102.015,101.985,102.0,163300000.0
2008-08-08 18:08:00,102.0,102.0,101.97,101.97,108900000.0
2008-08-08 18:09:00,101.975,101.99,101.97,101.97,60600000.0
2008-08-08 18:10:00,101.97,101.99,101.97,101.98,52400000.0
2008-08-08 18:11:00,101.98,101.995,101.97,101.97,61800000.0
2008-08-08 18:12:00,101.98,102.01,101.98,101.99,62700000.0
2008-08-08 18:13:00,102.0,102.0,101.97,101.98,55700000.0
2008-08-08 18:14:00,101.98,101.99,101.96,101.98,104300000.0
2008-08-08 18:15:00,101.965,101.98,101.95,101.96,163800000.0
2008-08-08 18:16:00,101.965,102.01,101.96,101.99,120000000.0
2008-08-08 18:17:00,101.99,102.0,101.97,102.0,60300000.0
2008-08-08 18:18:00,102.0,102.01,101.97,101.995,142900000.0
2008-08-08 18:19:00,101.98,102.0,101.94,101.95,147100000.0
2008-08-08 18:20:00,101.95,101.97,101.91,101.92,97600000.0
2008-08-08 18:21:00,101.92,101.96,101.91,101.95,155500000.0
2008-08-08 18:22:00,101.95,101.96,101.93,101.945,89700000.0
2008-08-08 18:23:00,101.95,101.965,101.945,101.96,60600000.0
2008-08-08 18:24:00,101.96,101.985,101.955,101.96,172900000.0
2008-08-08 18:25:00,101.96,101.96,101.93,101.94,164500000.0
2008-08-08 18:26:00,101.94,101.95,101.92,101.93,112300000.0
2008-08-08 18:27:00,101.93,101.945,101.92,101.94,75300000.0
2008-08-08 18:28:00,101.94,101.945,101.92,101.94,100600000.0
2008-08-08 18:29:00,101.94,101.94,101.91,101.92,53300000.0
2008-08-08 18:30:00,101.92,101.93,101.91,101.91,75400000.0
2008-08-08 18:31:00,101.91,101.91,101.89,101.91,52100000.0
2008-08-08 18:32:00,101.92,101.93,101.915,101.92,68600000.0
2008-08-08 18:33:00,101.92,101.93,101.91,101.92,57900000.0
2008-08-08 18:34:00,101.93,101.93,101.91,101.91,37900000.0
2008-08-08 18:35:00,101.92,101.93,101.91,101.93,46900000.0
2008-08-08 18:36:00,101.93,101.93,101.91,101.92,58600000.0
2008-08-08 18:37:00,101.92,101.95,101.92,101.94,59500000.0
2008-08-08 18:38:00,101.95,101.97,101.95,101.96,35200000.0
2008-08-08 18:39:00,101.96,101.97,101.96,101.96,50900000.0
2008-08-08 18:40:00,101.96,101.97,101.96,101.97,60000000.0
2008-08-08 18:41:00,101.96,102.0,101.95,101.99,76100000.0
2008-08-08 18:42:00,101.99,102.02,101.98,102.02,94900000.0
2008-08-08 18:43:00,102.01,102.02,101.995,102.0,70500000.0
2008-08-08 18:44:00,102.0,102.0,101.97,101.98,203200000.0
2008-08-08 18:45:00,101.98,102.0,101.97,102.0,122800000.0
2008-08-08 18:46:00,102.0,102.015,101.995,102.0,119700000.0
2008-08-08 18:47:00,101.995,101.995,101.96,101.97,139800000.0
2008-08-08 18:48:00,101.97,101.97,101.955,101.96,41300000.0
2008-08-08 18:49:00,101.97,101.98,101.96,101.97,45400000.0
2008-08-08 18:50:00,101.97,101.98,101.96,101.98,61200000.0
2008-08-08 18:51:00,101.98,101.98,101.96,101.98,133000000.0
2008-08-08 18:52:00,101.98,101.99,101.96,101.99,81100000.0
2008-08-08 18:53:00,101.975,102.0,101.965,101.99,86000000.0
2008-08-08 18:54:00,101.98,102.0,101.97,102.0,48200000.0
2008-08-08 18:55:00,102.0,102.02,102.0,102.0,60900000.0
2008-08-08 18:56:00,102.0,102.05,101.99,102.04,94500000.0
2008-08-08 18:57:00,102.04,102.05,102.04,102.05,52700000.0
2008-08-08 18:58:00,102.06,102.07,102.06,102.06,76200000.0
2008-08-08 18:59:00,102.06,102.12,102.05,102.12,87800000.0
2008-08-08 19:00:00,102.12,102.14,102.11,102.12,85000000.0
2008-08-08 19:01:00,102.12,102.13,102.12,102.13,64200000.0
2008-08-08 19:02:00,102.13,102.15,102.12,102.12,83000000.0
2008-08-08 19:03:00,102.12,102.13,102.1,102.1,66400000.0
2008-08-08 19:04:00,102.1,102.11,102.085,102.095,99400000.0
2008-08-08 19:05:00,102.1,102.14,102.1,102.13,136600000.0
2008-08-08 19:06:00,102.12,102.14,102.11,102.12,111800000.0
2008-08-08 19:07:00,102.12,102.13,102.11,102.125,133400000.0
2008-08-08 19:08:00,102.12,102.13,102.1,102.11,87300000.0
2008-08-08 19:09:00,102.11,102.11,102.08,102.085,78000000.0
2008-08-08 19:10:00,102.085,102.105,102.08,102.08,89500000.0
2008-08-08 19:11:00,102.08,102.1,102.08,102.09,153600000.0
2008-08-08 19:12:00,102.09,102.1,102.08,102.09,82300000.0
2008-08-08 19:13:00,102.085,102.09,102.05,102.08,152100000.0
2008-08-08 19:14:00,102.08,102.09,102.05,102.05,76700000.0
2008-08-08 19:15:00,102.05,102.06,102.035,102.05,88000000.0
2008-08-08 19:16:00,102.06,102.06,102.03,102.04,53300000.0
2008-08-08 19:17:00,102.04,102.04,102.015,102.02,117900000.0
2008-08-08 19:18:00,102.025,102.03,102.0,102.0,92100000.0
2008-08-08 19:19:00,102.0,102.01,101.99,101.99,40600000.0
2008-08-08 19:20:00,101.99,102.01,101.99,102.0,47200000.0
2008-08-08 19:21:00,102.0,102.0,101.99,102.0,24300000.0
2008-08-08 19:22:00,102.0,102.02,102.0,102.0,43500000.0
2008-08-08 19:23:00,102.0,102.02,102.0,102.01,35700000.0
2008-08-08 19:24:00,102.0,102.01,101.99,102.0,60600000.0
2008-08-08 19:25:00,102.0,102.0,101.99,101.99,39600000.0
2008-08-08 19:26:00,101.99,102.0,101.99,102.0,43800000.0
2008-08-08 19:27:00,102.0,102.01,101.99,102.0,29000000.0
2008-08-08 19:28:00,102.01,102.01,102.0,102.01,43900000.0
2008-08-08 19:29:00,102.01,102.01,101.97,101.97,66100000.0
2008-08-08 19:30:00,101.97,101.98,101.96,101.97,88300000.0
2008-08-08 19:31:00,101.96,101.99,101.96,101.985,68300000.0
2008-08-08 19:32:00,101.98,101.99,101.97,101.97,60000000.0
2008-08-08 19:33:00,101.97,102.0,101.97,101.99,93400000.0
2008-08-08 19:34:00,101.99,102.02,101.98,102.02,103300000.0
2008-08-08 19:35:00,102.02,102.02,102.0,102.0,41500000.0
2008-08-08 19:36:00,102.01,102.01,101.99,102.0,34000000.0
2008-08-08 19:37:00,102.0,102.03,101.99,102.03,39400000.0
2008-08-08 19:38:00,102.02,102.02,102.0,102.0,46000000.0
2008-08-08 19:39:00,102.0,102.03,102.0,102.03,98300000.0
2008-08-08 19:40:00,102.03,102.04,102.005,102.01,74600000.0
2008-08-08 19:41:00,102.01,102.03,102.01,102.02,67300000.0
2008-08-08 19:42:00,102.02,102.02,101.99,102.01,66800000.0
2008-08-08 19:43:00,102.01,102.01,102.0,102.01,45500000.0
2008-08-08 19:44:00,102.01,102.03,102.01,102.03,61700000.0
2008-08-08 19:45:00,102.03,102.03,101.99,102.0,84600000.0
2008-08-08 19:46:00,102.0,102.0,101.985,101.99,164200000.0
2008-08-08 19:47:00,101.985,102.01,101.985,102.0,57400000.0
2008-08-08 19:48:00,102.01,102.01,101.99,102.01,65800000.0
2008-08-08 19:49:00,102.01,102.02,102.01,102.02,38800000.0
2008-08-08 19:50:00,102.02,102.02,102.0,102.01,95700000.0
2008-08-08 19:51:00,102.01,102.02,102.01,102.02,17300000.0
2008-08-08 19:52:00,102.01,102.03,102.01,102.02,50600000.0
2008-08-08 19:53:00,102.01,102.01,102.0,102.01,35700000.0
2008-08-08 19:54:00,102.0,102.02,102.0,102.0,40600000.0
2008-08-08 19:55:00,102.0,102.01,102.0,102.01,28900000.0
2008-08-08 19:56:00,102.01,102.02,101.98,101.99,104800000.0
2008-08-08 19:57:00,101.99,102.0,101.99,101.99,74900000.0
2008-08-08 19:58:00,101.99,102.01,101.98,102.0,30300000.0
2008-08-08 19:59:00,102.0,102.0,102.0,102.0,12000000.0
2008-08-08 20:00:00,102.0,102.01,101.99,102.0,33900000.0
2008-08-08 20:01:00,101.99,102.0,101.975,101.99,32000000.0
2008-08-08 20:02:00,101.99,101.99,101.97,101.98,59800000.0
2008-08-08 20:03:00,101.99,102.0,101.97,101.97,50600000.0
2008-08-08 20:04:00,101.97,101.99,101.965,101.97,86900000.0
2008-08-08 20:05:00,101.97,101.99,101.97,101.99,68600000.0
2008-08-08 20:06:00,101.99,102.0,101.98,102.0,60600000.0
2008-08-08 20:07:00,102.0,102.0,101.99,101.995,62400000.0
2008-08-08 20:08:00,101.995,102.0,101.97,101.98,107500000.0
2008-08-08 20:09:00,101.98,102.0,101.975,101.99,52100000.0
2008-08-08 20:10:00,101.99,102.0,101.99,102.0,13100000.0
2008-08-08 20:11:00,101.985,102.0,101.98,102.0,78000000.0
2008-08-08 20:12:00,101.99,102.01,101.99,102.0,26700000.0
2008-08-08 20:13:00,102.0,102.0,101.99,102.0,21200000.0
2008-08-08 20:14:00,102.0,102.0,101.965,101.98,81800000.0
2008-08-08 20:15:00,101.99,101.99,101.98,101.99,41100000.0
2008-08-08 20:16:00,101.99,102.03,101.985,102.0,69500000.0
2008-08-08 20:17:00,102.0,102.03,102.0,102.02,46400000.0
2008-08-08 20:18:00,102.02,102.02,102.01,102.02,8000000.0
2008-08-08 20:19:00,102.02,102.03,102.02,102.02,26200000.0
2008-08-08 20:20:00,102.02,102.03,101.985,102.015,222800000.0
2008-08-08 20:21:00,102.015,102.04,102.01,102.04,71200000.0
2008-08-08 20:22:00,102.04,102.05,102.04,102.05,19200000.0
2008-08-08 20:23:00,102.05,102.07,102.04,102.05,140700000.0
2008-08-08 20:24:00,102.05,102.06,102.04,102.05,81500000.0
2008-08-08 20:25:00,102.04,102.055,102.035,102.05,73600000.0
2008-08-08 20:26:00,102.05,102.06,102.05,102.05,23200000.0
2008-08-08 20:27:00,102.05,102.07,102.05,102.07,40500000.0
2008-08-08 20:28:00,102.07,102.08,102.05,102.05,76200000.0
2008-08-08 20:29:00,102.05,102.07,102.04,102.05,110600000.0
2008-08-08 20:30:00,102.05,102.05,102.04,102.05,30600000.0
2008-08-08 20:31:00,102.05,102.06,102.03,102.04,169200000.0
2008-08-08 20:32:00,102.04,102.055,102.03,102.04,70600000.0
2008-08-08 20:33:00,102.03,102.05,102.03,102.04,104200000.0
2008-08-08 20:34:00,102.04,102.05,102.04,102.04,32200000.0
2008-08-08 20:35:00,102.04,102.05,102.04,102.04,23800000.0
2008-08-08 20:36:00,102.05,102.05,102.03,102.04,32300000.0
2008-08-08 20:37:00,102.04,102.05,102.03,102.04,60800000.0
2008-08-08 20:38:00,102.05,102.06,102.03,102.04,99200000.0
2008-08-08 20:39:00,102.04,102.05,102.03,102.05,76900000.0
2008-08-08 20:40:00,102.05,102.06,102.04,102.04,63800000.0
2008-08-08 20:41:00,102.04,102.05,102.04,102.05,39900000.0
2008-08-08 20:42:00,102.05,102.05,102.02,102.04,79500000.0
2008-08-08 20:43:00,102.04,102.05,102.03,102.04,51400000.0
2008-08-08 20:44:00,102.04,102.06,102.03,102.04,53700000.0
2008-08-08 20:45:00,102.05,102.06,102.03,102.03,64900000.0
2008-08-08 20:46:00,102.03,102.03,102.01,102.01,66500000.0
2008-08-08 20:47:00,102.02,102.03,102.01,102.02,47100000.0
2008-08-08 20:48:00,102.02,102.03,102.0,102.0,65400000.0
2008-08-08 20:49:00,101.99,102.0,101.98,101.98,59900000.0
2008-08-08 20:50:00,101.98,102.02,101.97,102.02,91100000.0
2008-08-08 20:51:00,102.02,102.02,101.99,102.0,44300000.0
2008-08-08 20:52:00,102.0,102.0,101.98,102.0,87500000.0
2008-08-08 20:53:00,102.0,102.0,101.98,101.99,35900000.0
2008-08-08 20:54:00,101.99,102.005,101.98,102.0,47100000.0
2008-08-08 20:55:00,102.01,102.02,101.99,102.02,112700000.0
2008-08-08 20:56:00,102.02,102.02,102.0,102.0,59900000.0
2008-08-08 20:57:00,102.0,102.02,101.99,102.0,98400000.0
2008-08-08 20:58:00,102.0,102.0,101.96,101.96,86900000.0
2008-08-08 20:59:00,101.96,101.98,101.94,101.94,147000000.0
2008-08-08 21:00:00,101.94,101.96,101.93,101.96,97700000.0
2008-08-08 21:01:00,101.96,101.99,101.96,101.99,113100000.0
2008-08-08 21:02:00,101.99,101.99,101.96,101.96,108900000.0
2008-08-08 21:03:00,101.96,101.96,101.92,101.94,75300000.0
2008-08-08 21:04:00,101.94,101.95,101.92,101.925,50800000.0
2008-08-08 21:05:00,101.925,101.93,101.92,101.925,52200000.0
2008-08-08 21:06:00,101.93,101.94,101.92,101.92,71000000.0
2008-08-08 21:07:00,101.92,101.92,101.91,101.91,69300000.0
2008-08-08 21:08:00,101.915,101.92,101.9,101.91,46700000.0
2008-08-08 21:09:00,101.91,101.93,101.91,101.92,48900000.0
2008-08-08 21:10:00,101.92,101.93,101.92,101.93,10100000.0
2008-08-08 21:11:00,101.93,101.93,101.88,101.88,61400000.0
2008-08-08 21:12:00,101.88,101.9,101.87,101.89,79900000.0
2008-08-08 21:13:00,101.89,101.89,101.84,101.85,54700000.0
2008-08-08 21:14:00,101.85,101.88,101.83,101.83,49100000.0
2008-08-08 21:15:00,101.83,101.86,101.83,101.86,59600000.0
2008-08-08 21:16:00,101.86,101.88,101.855,101.86,56100000.0
2008-08-08 21:17:00,101.86,101.87,101.83,101.83,67700000.0
2008-08-08 21:18:00,101.83,101.83,101.81,101.82,88500000.0
2008-08-08 21:19:00,101.83,101.83,101.8,101.81,129200000.0
2008-08-08 21:20:00,101.81,101.84,101.81,101.84,52100000.0
2008-08-08 21:21:00,101.84,101.85,101.83,101.85,68300000.0
2008-08-08 21:22:00,101.85,101.87,101.84,101.85,72800000.0
2008-08-08 21:23:00,101.85,101.88,101.85,101.86,67200000.0
2008-08-08 21:24:00,101.86,101.89,101.86,101.87,63900000.0
2008-08-08 21:25:00,101.87,101.87,101.85,101.85,49600000.0
2008-08-08 21:26:00,101.85,101.91,101.85,101.9,112500000.0
2008-08-08 21:27:00,101.9,101.94,101.89,101.94,47200000.0
2008-08-08 21:28:00,101.94,101.96,101.94,101.94,37800000.0
2008-08-08 21:29:00,101.94,101.94,101.88,101.9,59900000.0
2008-08-08 21:30:00,101.9,101.905,101.87,101.87,131400000.0
2008-08-08 21:31:00,101.87,101.88,101.87,101.87,47300000.0
2008-08-08 21:32:00,101.88,101.88,101.87,101.87,15700000.0
2008-08-08 21:33:00,101.87,101.89,101.87,101.88,46200000.0
2008-08-08 21:34:00,101.88,101.89,101.87,101.89,52200000.0
2008-08-08 21:35:00,101.89,101.905,101.88,101.9,69800000.0
2008-08-08 21:36:00,101.9,101.935,101.87,101.925,90500000.0
2008-08-08 21:37:00,101.925,101.925,101.88,101.905,95200000.0
2008-08-08 21:38:00,101.9,101.915,101.9,101.91,37900000.0
2008-08-08 21:39:00,101.92,101.93,101.91,101.91,12800000.0
2008-08-08 21:40:00,101.91,101.915,101.9,101.91,52600000.0
2008-08-08 21:41:00,101.91,101.92,101.91,101.91,11000000.0
2008-08-08 21:42:00,101.915,101.92,101.9,101.91,82300000.0
2008-08-08 21:43:00,101.91,101.91,101.9,101.9,34400000.0
2008-08-08 21:44:00,101.9,101.91,101.9,101.9,35000000.0
2008-08-08 21:45:00,101.91,101.91,101.9,101.91,21700000.0
2008-08-08 21:46:00,101.91,101.91,101.91,101.91,35100000.0
2008-08-08 21:47:00,101.91,101.93,101.91,101.92,18300000.0
2008-08-08 21:48:00,101.92,101.94,101.92,101.92,72800000.0
2008-08-08 21:49:00,101.92,101.94,101.92,101.925,65700000.0
2008-08-08 21:50:00,101.93,101.97,101.93,101.96,75300000.0
2008-08-08 21:51:00,101.96,101.975,101.96,101.96,38700000.0
2008-08-08 21:52:00,101.97,101.97,101.95,101.95,31400000.0
2008-08-08 21:53:00,101.95,101.955,101.94,101.94,53500000.0
2008-08-08 21:54:00,101.94,101.96,101.94,101.95,48000000.0
2008-08-08 21:55:00,101.94,101.97,101.94,101.95,93500000.0
2008-08-08 21:56:00,101.955,101.975,101.95,101.96,77500000.0
2008-08-08 21:57:00,101.96,101.96,101.94,101.95,46300000.0
2008-08-08 21:58:00,101.95,101.965,101.95,101.95,59000000.0
2008-08-08 21:59:00,101.955,101.965,101.95,101.96,57700000.0
2008-08-08 22:00:00,101.96,101.97,101.96,101.97,46900000.0
2008-08-08 22:01:00,101.97,101.98,101.96,101.98,14000000.0
2008-08-08 22:02:00,101.96,101.97,101.96,101.96,5500000.0
2008-08-08 22:03:00,101.97,102.005,101.96,102.005,31100000.0
2008-08-08 22:04:00,102.0,102.015,102.0,102.0,40500000.0
2008-08-08 22:05:00,102.02,102.03,102.01,102.01,59200000.0
2008-08-08 22:06:00,102.015,102.015,102.0,102.0,31200000.0
2008-08-08 22:07:00,102.0,102.0,101.98,101.98,30400000.0
2008-08-08 22:08:00,101.99,101.995,101.975,101.98,41700000.0
2008-08-08 22:09:00,101.98,101.98,101.95,101.95,27000000.0
2008-08-08 22:10:00,101.95,101.965,101.935,101.96,40400000.0
2008-08-08 22:11:00,101.955,101.965,101.915,101.92,45700000.0
2008-08-08 22:12:00,101.915,101.935,101.895,101.925,47100000.0
2008-08-08 22:13:00,101.925,101.93,101.915,101.92,38000000.0
2008-08-08 22:14:00,101.92,101.93,101.91,101.91,52500000.0
2008-08-08 22:15:00,101.91,101.91,101.91,101.91,8300000.0
2008-08-08 22:16:00,101.91,101.93,101.91,101.92,21600000.0
2008-08-08 22:17:00,101.92,101.935,101.91,101.93,61600000.0
2008-08-08 22:18:00,101.93,101.97,101.93,101.96,59200000.0
2008-08-08 22:19:00,101.96,101.97,101.96,101.96,16000000.0
2008-08-08 22:20:00,101.95,101.95,101.94,101.94,14300000.0
2008-08-08 22:21:00,101.94,101.94,101.93,101.93,9000000.0
2008-08-08 22:22:00,101.93,101.93,101.91,101.91,14500000.0
2008-08-08 22:23:00,101.915,101.92,101.9,101.9,30900000.0
2008-08-08 22:24:00,101.91,101.915,101.9,101.91,26100000.0
2008-08-08 22:25:00,101.91,101.915,101.9,101.91,42800000.0
2008-08-08 22:26:00,101.915,101.92,101.91,101.915,70900000.0
2008-08-08 22:27:00,101.915,101.92,101.91,101.915,40900000.0
2008-08-08 22:28:00,101.91,101.91,101.905,101.91,15300000.0
2008-08-08 22:29:00,101.91,101.915,101.9,101.9,9900000.0
2008-08-08 22:30:00,101.905,101.92,101.9,101.91,7700000.0
2008-08-08 22:31:00,101.91,101.91,101.87,101.885,48100000.0
2008-08-08 22:32:00,101.9,101.905,101.885,101.9,50000000.0
2008-08-08 22:33:00,101.9,101.9,101.89,101.9,34800000.0
2008-08-08 22:34:00,101.9,101.91,101.885,101.91,29700000.0
2008-08-08 22:35:00,101.91,101.915,101.89,101.9,24100000.0
2008-08-08 22:36:00,101.9,101.905,101.895,101.905,22600000.0
2008-08-08 22:37:00,101.905,101.905,101.88,101.88,28000000.0
2008-08-08 22:38:00,101.885,101.89,101.84,101.865,95600000.0
2008-08-08 22:39:00,101.865,101.885,101.865,101.88,90800000.0
2008-08-08 22:40:00,101.88,101.885,101.88,101.88,11000000.0
2008-08-08 22:41:00,101.88,101.88,101.875,101.875,37000000.0
2008-08-08 22:42:00,101.875,101.88,101.845,101.86,114400000.0
2008-08-08 22:43:00,101.85,101.855,101.845,101.845,33000000.0
2008-08-08 22:44:00,101.84,101.855,101.835,101.845,32700000.0
2008-08-08 22:45:00,101.845,101.855,101.835,101.835,34700000.0
2008-08-08 22:46:00,101.835,101.835,101.81,101.825,41400000.0
2008-08-08 22:47:00,101.825,101.83,101.775,101.795,103900000.0
2008-08-08 22:48:00,101.81,101.81,101.775,101.81,97200000.0
2008-08-08 22:49:00,101.8,101.82,101.8,101.815,99400000.0
2008-08-08 22:50:00,101.805,101.825,101.805,101.815,29100000.0
2008-08-08 22:51:00,101.82,101.825,101.82,101.825,6500000.0
2008-08-08 22:52:00,101.825,101.855,101.825,101.84,45200000.0
2008-08-08 22:53:00,101.845,101.855,101.84,101.855,48500000.0
2008-08-08 22:54:00,101.855,101.86,101.845,101.85,33200000.0
2008-08-08 22:55:00,101.85,101.87,101.845,101.865,66500000.0
2008-08-08 22:56:00,101.865,101.88,101.865,101.875,56500000.0
2008-08-08 22:57:00,101.875,101.875,101.865,101.865,5800000.0
2008-08-08 22:58:00,101.87,101.87,101.81,101.815,68500000.0
2008-08-08 22:59:00,101.81,101.83,101.765,101.795,72100000.0
2008-08-10 23:00:00,101.645,101.753,101.623,101.623,9700000.0
2008-08-10 23:01:00,101.594,101.605,101.578,101.592,15800000.0
2008-08-10 23:02:00,101.58,101.58,101.543,101.561,10600000.0
2008-08-10 23:03:00,101.566,101.568,101.535,101.562,73500000.0
2008-08-10 23:04:00,101.57,101.584,101.54,101.54,44100000.0
2008-08-10 23:05:00,101.562,101.574,101.543,101.561,21100000.0
2008-08-10 23:06:00,101.55,101.573,101.543,101.57,7200000.0
2008-08-10 23:07:00,101.577,101.593,101.542,101.547,25800000.0
2008-08-10 23:08:00,101.54,101.588,101.452,101.559,39100000.0
2008-08-10 23:09:00,101.613,101.839,101.613,101.631,9600000.0
2008-08-10 23:10:00,101.573,101.673,101.564,101.631,13900000.0
2008-08-10 23:11:00,101.606,101.703,101.606,101.67,42700000.0
2008-08-10 23:12:00,101.659,101.734,101.659,101.711,15200000.0
2008-08-10 23:13:00,101.67,101.689,101.624,101.645,27700000.0
2008-08-10 23:14:00,101.643,101.672,101.615,101.645,26500000.0
2008-08-10 23:15:00,101.672,101.672,101.625,101.652,55000000.0
2008-08-10 23:16:00,101.638,101.674,101.614,101.664,20400000.0
2008-08-10 23:17:00,101.684,101.707,101.658,101.66,33500000.0
2008-08-10 23:18:00,101.674,101.681,101.647,101.662,29400000.0
2008-08-10 23:19:00,101.673,101.697,101.663,101.666,14800000.0
2008-08-10 23:20:00,101.676,101.705,101.669,101.688,14600000.0
2008-08-10 23:21:00,101.684,101.752,101.643,101.738,32100000.0
2008-08-10 23:22:00,101.747,101.768,101.736,101.768,16000000.0
2008-08-10 23:23:00,101.757,101.779,101.744,101.76,57400000.0
2008-08-10 23:24:00,101.794,101.903,101.714,101.774,37300000.0
2008-08-10 23:25:00,101.823,101.839,101.769,101.784,26600000.0
2008-08-10 23:26:00,101.769,101.787,101.736,101.75,40600000.0
2008-08-10 23:27:00,101.735,101.757,101.735,101.741,67800000.0
2008-08-10 23:28:00,101.748,101.767,101.732,101.743,42900000.0
2008-08-10 23:29:00,101.748,101.763,101.735,101.752,37300000.0
2008-08-10 23:30:00,101.756,101.766,101.742,101.75,25400000.0
2008-08-10 23:31:00,101.76,101.764,101.736,101.748,42000000.0
2008-08-10 23:32:00,101.748,101.763,101.738,101.751,16800000.0
2008-08-10 23:33:00,101.735,101.768,101.735,101.759,24200000.0
2008-08-10 23:34:00,101.735,101.74,101.735,101.735,13800000.0
2008-08-10 23:35:00,101.76,101.77,101.76,101.76,8400000.0
2008-08-10 23:36:00,101.77,101.77,101.76,101.77,21000000.0
2008-08-10 23:37:00,101.78,101.78,101.76,101.77,16800000.0
2008-08-10 23:38:00,101.78,101.788,101.772,101.778,29400000.0
2008-08-10 23:39:00,101.77,101.78,101.77,101.78,18900000.0
2008-08-10 23:40:00,101.77,101.78,101.77,101.78,14700000.0
2008-08-10 23:41:00,101.77,101.78,101.75,101.75,28300000.0
2008-08-10 23:42:00,101.75,101.77,101.74,101.74,52500000.0
2008-08-10 23:43:00,101.74,101.76,101.74,101.75,26300000.0
2008-08-10 23:44:00,101.75,101.76,101.75,101.75,22100000.0
2008-08-10 23:45:00,101.75,101.75,101.75,101.75,8400000.0
2008-08-10 23:46:00,101.75,101.77,101.73,101.73,65500000.0
2008-08-10 23:47:00,101.71,101.72,101.705,101.72,26700000.0
2008-08-10 23:48:00,101.73,101.74,101.71,101.74,15500000.0
2008-08-10 23:49:00,101.73,101.73,101.73,101.73,8400000.0
2008-08-10 23:50:00,101.72,101.73,101.72,101.72,23100000.0
2008-08-10 23:51:00,101.73,101.73,101.72,101.73,29400000.0
2008-08-10 23:52:00,101.73,101.74,101.72,101.74,16800000.0
2008-08-10 23:53:00,101.74,101.75,101.73,101.75,10400000.0
2008-08-10 23:54:00,101.75,101.75,101.73,101.75,37900000.0
2008-08-10 23:55:00,101.75,101.81,101.75,101.8,78900000.0
2008-08-10 23:56:00,101.8,101.8,101.79,101.8,63500000.0
2008-08-10 23:57:00,101.8,101.8,101.76,101.8,7100000.0
2008-08-10 23:58:00,101.78,101.8,101.76,101.79,21600000.0
2008-08-10 23:59:00,101.78,101.79,101.78,101.79,11600000.0
2008-08-11 00:00:00,101.79,101.82,101.79,101.82,59300000.0
2008-08-11 00:01:00,101.83,101.83,101.81,101.82,58600000.0
2008-08-11 00:02:00,101.81,101.83,101.81,101.82,42900000.0
2008-08-11 00:03:00,101.83,101.83,101.82,101.82,13600000.0
2008-08-11 00:04:00,101.82,101.83,101.76,101.77,93300000.0
2008-08-11 00:05:00,101.78,101.82,101.78,101.82,117700000.0
2008-08-11 00:06:00,101.82,101.82,101.79,101.8,116000000.0
2008-08-11 00:07:00,101.82,101.82,101.79,101.79,34500000.0
2008-08-11 00:08:00,101.79,101.81,101.79,101.81,34400000.0
2008-08-11 00:09:00,101.8,101.8,101.695,101.74,114400000.0
2008-08-11 00:10:00,101.735,101.78,101.735,101.78,75200000.0
2008-08-11 00:11:00,101.77,101.8,101.76,101.8,124200000.0
2008-08-11 00:12:00,101.79,101.8,101.79,101.79,91000000.0
2008-08-11 00:13:00,101.78,101.79,101.76,101.77,92700000.0
2008-08-11 00:14:00,101.78,101.82,101.78,101.81,43900000.0
2008-08-11 00:15:00,101.81,101.82,101.8,101.8,77500000.0
2008-08-11 00:16:00,101.8,101.8,101.8,101.8,39000000.0
2008-08-11 00:17:00,101.8,101.8,101.78,101.79,50800000.0
2008-08-11 00:18:00,101.78,101.79,101.74,101.76,86300000.0
2008-08-11 00:19:00,101.77,101.8,101.76,101.79,51400000.0
2008-08-11 00:20:00,101.79,101.8,101.79,101.8,21000000.0
2008-08-11 00:21:00,101.79,101.81,101.79,101.8,14700000.0
2008-08-11 00:22:00,101.8,101.81,101.8,101.81,5300000.0
2008-08-11 00:23:00,101.81,101.81,101.79,101.8,32000000.0
2008-08-11 00:24:00,101.8,101.8,101.79,101.8,39600000.0
2008-08-11 00:25:00,101.78,101.78,101.77,101.77,27900000.0
2008-08-11 00:26:00,101.767,101.795,101.767,101.77,37800000.0
2008-08-11 00:27:00,101.78,101.78,101.77,101.78,67500000.0
2008-08-11 00:28:00,101.78,101.79,101.76,101.78,172500000.0
2008-08-11 00:29:00,101.79,101.79,101.77,101.79,93200000.0
2008-08-11 00:30:00,101.79,101.8,101.78,101.78,42400000.0
2008-08-11 00:31:00,101.79,101.79,101.78,101.79,45900000.0
2008-08-11 00:32:00,101.79,101.8,101.78,101.79,121100000.0
2008-08-11 00:33:00,101.8,101.8,101.77,101.79,66000000.0
2008-08-11 00:34:00,101.79,101.8,101.76,101.8,127300000.0
2008-08-11 00:35:00,101.8,101.8,101.79,101.79,52500000.0
2008-08-11 00:36:00,101.79,101.8,101.77,101.78,94200000.0
2008-08-11 00:37:00,101.78,101.78,101.73,101.73,269900000.0
2008-08-11 00:38:00,101.73,101.75,101.73,101.75,30600000.0
2008-08-11 00:39:00,101.74,101.74,101.665,101.71,184200000.0
2008-08-11 00:40:00,101.72,101.72,101.7,101.71,87100000.0
2008-08-11 00:41:00,101.72,101.73,101.69,101.69,72400000.0
2008-08-11 00:42:00,101.7,101.71,101.69,101.69,50400000.0
2008-08-11 00:43:00,101.7,101.7,101.7,101.7,26900000.0
2008-08-11 00:44:00,101.71,101.72,101.69,101.71,66400000.0
2008-08-11 00:45:00,101.7,101.73,101.7,101.73,85200000.0
2008-08-11 00:46:00,101.74,101.74,101.69,101.69,122800000.0
2008-08-11 00:47:00,101.69,101.71,101.64,101.67,183800000.0
2008-08-11 00:48:00,101.68,101.69,101.64,101.68,103900000.0
2008-08-11 00:49:00,101.68,101.69,101.67,101.68,122400000.0
2008-08-11 00:50:00,101.67,101.68,101.67,101.68,135500000.0
2008-08-11 00:51:00,101.68,101.68,101.67,101.67,152700000.0
2008-08-11 00:52:00,101.68,101.7,101.67,101.67,160800000.0
2008-08-11 00:53:00,101.67,101.67,101.66,101.67,18300000.0
2008-08-11 00:54:00,101.67,101.69,101.66,101.68,119300000.0
2008-08-11 00:55:00,101.68,101.68,101.63,101.65,449999995.0
2008-08-11 00:56:00,101.65,101.65,101.63,101.63,155399998.0
2008-08-11 00:57:00,101.63,101.63,101.61,101.62,51799999.0
2008-08-11 00:58:00,101.61,101.63,101.61,101.63,116600000.0
2008-08-11 00:59:00,101.62,101.66,101.62,101.66,458400004.0
2008-08-11 01:00:00,101.66,101.66,101.64,101.64,466600010.0
2008-08-11 01:01:00,101.64,101.64,101.63,101.64,118000000.0
2008-08-11 01:02:00,101.64,101.66,101.64,101.65,307500000.0
2008-08-11 01:03:00,101.65,101.67,101.63,101.65,455700000.0
2008-08-11 01:04:00,101.65,101.66,101.65,101.66,114100000.0
2008-08-11 01:05:00,101.66,101.67,101.65,101.65,151200000.0
2008-08-11 01:06:00,101.65,101.66,101.64,101.65,94600000.0
2008-08-11 01:07:00,101.65,101.66,101.63,101.63,74800000.0
2008-08-11 01:08:00,101.63,101.63,101.59,101.6,433100000.0
2008-08-11 01:09:00,101.6,101.61,101.57,101.58,520900003.0
2008-08-11 01:10:00,101.58,101.59,101.57,101.59,359500002.0
2008-08-11 01:11:00,101.59,101.6,101.57,101.58,250900001.0
2008-08-11 01:12:00,101.58,101.59,101.58,101.58,66100000.0
2008-08-11 01:13:00,101.58,101.59,101.58,101.58,139899999.0
2008-08-11 01:14:00,101.58,101.59,101.58,101.59,452899996.0
2008-08-11 01:15:00,101.58,101.6,101.54,101.55,494100000.0
2008-08-11 01:16:00,101.56,101.58,101.55,101.58,273500000.0
2008-08-11 01:17:00,101.59,101.6,101.57,101.58,400099993.0
2008-08-11 01:18:00,101.58,101.58,101.57,101.57,292699996.0
2008-08-11 01:19:00,101.57,101.6,101.57,101.6,186600000.0
2008-08-11 01:20:00,101.61,101.62,101.57,101.62,183100000.0
2008-08-11 01:21:00,101.61,101.63,101.59,101.62,127200000.0
2008-08-11 01:22:00,101.61,101.62,101.61,101.61,127400000.0
2008-08-11 01:23:00,101.61,101.62,101.61,101.61,103600000.0
2008-08-11 01:24:00,101.61,101.64,101.61,101.63,43000000.0
2008-08-11 01:25:00,101.64,101.64,101.6,101.6,106800000.0
2008-08-11 01:26:00,101.6,101.64,101.6,101.6,139800000.0
2008-08-11 01:27:00,101.61,101.61,101.6,101.6,73100000.0
2008-08-11 01:28:00,101.61,101.61,101.57,101.6,204700000.0
2008-08-11 01:29:00,101.6,101.6,101.51,101.55,372100000.0
2008-08-11 01:30:00,101.55,101.55,101.51,101.52,315000001.0
2008-08-11 01:31:00,101.52,101.54,101.52,101.54,161200000.0
2008-08-11 01:32:00,101.54,101.55,101.53,101.54,220000000.0
2008-08-11 01:33:00,101.54,101.55,101.49,101.49,192100000.0
2008-08-11 01:34:00,101.49,101.5,101.47,101.48,273800000.0
2008-08-11 01:35:00,101.48,101.49,101.47,101.48,258100000.0
2008-08-11 01:36:00,101.48,101.49,101.48,101.49,110800000.0
2008-08-11 01:37:00,101.5,101.54,101.49,101.5,99700000.0
2008-08-11 01:38:00,101.505,101.515,101.49,101.49,146000000.0
2008-08-11 01:39:00,101.49,101.495,101.47,101.47,161400000.0
2008-08-11 01:40:00,101.475,101.485,101.47,101.475,82900000.0
2008-08-11 01:41:00,101.475,101.495,101.47,101.495,151300000.0
2008-08-11 01:42:00,101.49,101.51,101.485,101.5,172700000.0
2008-08-11 01:43:00,101.5,101.5,101.475,101.475,100100000.0
2008-08-11 01:44:00,101.47,101.47,101.41,101.42,105800000.0
2008-08-11 01:45:00,101.42,101.42,101.37,101.375,189900000.0
2008-08-11 01:46:00,101.375,101.38,101.32,101.32,562300000.0
2008-08-11 01:47:00,101.325,101.34,101.29,101.32,748999996.0
2008-08-11 01:48:00,101.33,101.36,101.32,101.35,560899999.0
2008-08-11 01:49:00,101.35,101.36,101.28,101.28,390100000.0
2008-08-11 01:50:00,101.28,101.29,101.16,101.17,411200000.0
2008-08-11 01:51:00,101.175,101.19,101.12,101.16,604700000.0
2008-08-11 01:52:00,101.16,101.17,101.14,101.15,309800000.0
2008-08-11 01:53:00,101.15,101.16,101.1,101.13,337300000.0
2008-08-11 01:54:00,101.13,101.15,101.08,101.12,449500001.0
2008-08-11 01:55:00,101.125,101.18,101.12,101.18,389100000.0
2008-08-11 01:56:00,101.18,101.26,101.18,101.26,377600000.0
2008-08-11 01:57:00,101.25,101.275,101.23,101.235,391100000.0
2008-08-11 01:58:00,101.23,101.24,101.16,101.205,543500000.0
2008-08-11 01:59:00,101.205,101.205,101.155,101.18,382300000.0
2008-08-11 02:00:00,101.18,101.22,101.17,101.22,337100000.0
2008-08-11 02:01:00,101.22,101.235,101.21,101.23,362400000.0
2008-08-11 02:02:00,101.225,101.315,101.21,101.29,331400002.0
2008-08-11 02:03:00,101.3,101.33,101.26,101.265,277200001.0
2008-08-11 02:04:00,101.255,101.255,101.21,101.22,452700000.0
2008-08-11 02:05:00,101.22,101.24,101.205,101.235,265700000.0
2008-08-11 02:06:00,101.235,101.25,101.22,101.25,204800000.0
2008-08-11 02:07:00,101.245,101.28,101.245,101.27,242600001.0
2008-08-11 02:08:00,101.275,101.29,101.26,101.28,180000000.0
2008-08-11 02:09:00,101.275,101.315,101.275,101.315,80000000.0
2008-08-11 02:10:00,101.315,101.35,101.31,101.335,128000000.0
2008-08-11 02:11:00,101.335,101.4,101.335,101.395,255200000.0
2008-08-11 02:12:00,101.39,101.395,101.38,101.38,176100000.0
2008-08-11 02:13:00,101.375,101.395,101.35,101.38,261500000.0
2008-08-11 02:14:00,101.38,101.405,101.35,101.35,386400000.0
2008-08-11 02:15:00,101.36,101.36,101.34,101.345,122800000.0
2008-08-11 02:16:00,101.35,101.36,101.315,101.33,194300000.0
2008-08-11 02:17:00,101.325,101.35,101.31,101.34,331300000.0
2008-08-11 02:18:00,101.34,101.36,101.33,101.35,227600000.0
2008-08-11 02:19:00,101.34,101.395,101.34,101.375,428800000.0
2008-08-11 02:20:00,101.375,101.385,101.36,101.38,121100000.0
2008-08-11 02:21:00,101.38,101.415,101.38,101.415,152700000.0
2008-08-11 02:22:00,101.42,101.46,101.415,101.45,235600000.0
2008-08-11 02:23:00,101.455,101.455,101.435,101.445,88900000.0
2008-08-11 02:24:00,101.445,101.495,101.445,101.495,135300000.0
2008-08-11 02:25:00,101.495,101.5,101.47,101.49,168900000.0
2008-08-11 02:26:00,101.49,101.5,101.47,101.5,100800000.0
2008-08-11 02:27:00,101.495,101.55,101.49,101.54,181100000.0
2008-08-11 02:28:00,101.54,101.54,101.51,101.52,156700000.0
2008-08-11 02:29:00,101.515,101.53,101.505,101.525,143700000.0
2008-08-11 02:30:00,101.53,101.535,101.5,101.51,146900000.0
2008-08-11 02:31:00,101.51,101.515,101.48,101.505,151400000.0
2008-08-11 02:32:00,101.505,101.505,101.445,101.445,155500000.0
2008-08-11 02:33:00,101.45,101.485,101.45,101.47,199100000.0
2008-08-11 02:34:00,101.465,101.47,101.435,101.44,159600000.0
2008-08-11 02:35:00,101.445,101.46,101.405,101.42,145200000.0
2008-08-11 02:36:00,101.42,101.425,101.4,101.41,175300000.0
2008-08-11 02:37:00,101.41,101.42,101.395,101.415,212600000.0
2008-08-11 02:38:00,101.41,101.425,101.4,101.41,96700000.0
2008-08-11 02:39:00,101.41,101.42,101.4,101.415,55100000.0
2008-08-11 02:40:00,101.395,101.435,101.395,101.435,85600000.0
2008-08-11 02:41:00,101.435,101.435,101.41,101.41,111700000.0
2008-08-11 02:42:00,101.41,101.42,101.4,101.42,154000000.0
2008-08-11 02:43:00,101.42,101.45,101.415,101.45,176300000.0
2008-08-11 02:44:00,101.45,101.465,101.44,101.465,55100000.0
2008-08-11 02:45:00,101.47,101.5,101.44,101.49,244600000.0
2008-08-11 02:46:00,101.49,101.545,101.49,101.54,129400000.0
2008-08-11 02:47:00,101.54,101.54,101.52,101.535,125400000.0
2008-08-11 02:48:00,101.535,101.54,101.52,101.54,118900000.0
2008-08-11 02:49:00,101.54,101.56,101.53,101.545,117200000.0
2008-08-11 02:50:00,101.54,101.58,101.53,101.575,113600000.0
2008-08-11 02:51:00,101.575,101.585,101.55,101.58,157400000.0
2008-08-11 02:52:00,101.585,101.615,101.575,101.605,326800000.0
2008-08-11 02:53:00,101.6,101.62,101.59,101.6,330600000.0
2008-08-11 02:54:00,101.6,101.6,101.555,101.56,134900000.0
2008-08-11 02:55:00,101.565,101.595,101.56,101.595,193700000.0
2008-08-11 02:56:00,101.595,101.62,101.585,101.61,193500000.0
2008-08-11 02:57:00,101.615,101.64,101.61,101.63,140500000.0
2008-08-11 02:58:00,101.635,101.65,101.63,101.64,77500000.0
2008-08-11 02:59:00,101.64,101.64,101.63,101.63,82800000.0
2008-08-11 03:00:00,101.63,101.635,101.62,101.62,94100000.0
2008-08-11 03:01:00,101.62,101.63,101.615,101.63,72400000.0
2008-08-11 03:02:00,101.625,101.635,101.56,101.61,249900000.0
2008-08-11 03:03:00,101.605,101.655,101.6,101.64,278700000.0
2008-08-11 03:04:00,101.65,101.665,101.625,101.645,219000000.0
2008-08-11 03:05:00,101.645,101.675,101.645,101.675,172800000.0
2008-08-11 03:06:00,101.675,101.705,101.66,101.69,290400000.0
2008-08-11 03:07:00,101.685,101.715,101.67,101.67,144400000.0
2008-08-11 03:08:00,101.67,101.7,101.66,101.66,246600000.0
2008-08-11 03:09:00,101.66,101.69,101.635,101.64,251800000.0
2008-08-11 03:10:00,101.64,101.68,101.64,101.675,115900000.0
2008-08-11 03:11:00,101.67,101.69,101.67,101.685,105600000.0
2008-08-11 03:12:00,101.685,101.705,101.685,101.705,76800000.0
2008-08-11 03:13:00,101.7,101.725,101.695,101.725,113600000.0
2008-08-11 03:14:00,101.725,101.77,101.72,101.77,199300000.0
2008-08-11 03:15:00,101.77,101.815,101.755,101.755,325900000.0
2008-08-11 03:16:00,101.755,101.79,101.75,101.79,155200000.0
2008-08-11 03:17:00,101.79,101.79,101.765,101.78,158400000.0
2008-08-11 03:18:00,101.78,101.79,101.77,101.77,141600000.0
2008-08-11 03:19:00,101.77,101.79,101.74,101.765,237700000.0
2008-08-11 03:20:00,101.77,101.79,101.745,101.76,170200000.0
2008-08-11 03:21:00,101.76,101.77,101.74,101.75,192900000.0
2008-08-11 03:22:00,101.75,101.75,101.74,101.74,27800000.0
2008-08-11 03:23:00,101.73,101.74,101.71,101.71,124800000.0
2008-08-11 03:24:00,101.715,101.72,101.675,101.705,168900000.0
2008-08-11 03:25:00,101.705,101.705,101.68,101.68,228900000.0
2008-08-11 03:26:00,101.68,101.7,101.66,101.68,206800000.0
2008-08-11 03:27:00,101.68,101.68,101.66,101.665,147500000.0
2008-08-11 03:28:00,101.67,101.67,101.63,101.645,135700000.0
2008-08-11 03:29:00,101.65,101.67,101.64,101.67,132800000.0
2008-08-11 03:30:00,101.68,101.69,101.655,101.655,252000000.0
2008-08-11 03:31:00,101.655,101.67,101.635,101.65,138200000.0
2008-08-11 03:32:00,101.645,101.665,101.635,101.665,115900000.0
2008-08-11 03:33:00,101.66,101.665,101.645,101.65,73600000.0
2008-08-11 03:34:00,101.65,101.68,101.64,101.67,129500000.0
2008-08-11 03:35:00,101.675,101.725,101.675,101.7,217100000.0
2008-08-11 03:36:00,101.7,101.7,101.67,101.685,68900000.0
2008-08-11 03:37:00,101.69,101.695,101.675,101.695,128100000.0
2008-08-11 03:38:00,101.695,101.7,101.65,101.66,143700000.0
2008-08-11 03:39:00,101.66,101.665,101.615,101.62,167900000.0
2008-08-11 03:40:00,101.62,101.64,101.62,101.64,46300000.0
2008-08-11 03:41:00,101.645,101.68,101.64,101.67,70800000.0
2008-08-11 03:42:00,101.66,101.67,101.645,101.655,68100000.0
2008-08-11 03:43:00,101.655,101.655,101.64,101.645,39300000.0
2008-08-11 03:44:00,101.64,101.645,101.62,101.63,109100000.0
2008-08-11 03:45:00,101.63,101.63,101.615,101.62,59900000.0
2008-08-11 03:46:00,101.61,101.62,101.61,101.62,58200000.0
2008-08-11 03:47:00,101.615,101.62,101.615,101.62,9600000.0
2008-08-11 03:48:00,101.61,101.61,101.6,101.61,70000000.0
2008-08-11 03:49:00,101.605,101.62,101.6,101.62,71500000.0
2008-08-11 03:50:00,101.62,101.63,101.61,101.62,158700000.0
2008-08-11 03:51:00,101.63,101.63,101.605,101.605,190300000.0
2008-08-11 03:52:00,101.61,101.63,101.605,101.625,85100000.0
2008-08-11 03:53:00,101.62,101.625,101.61,101.615,88600000.0
2008-08-11 03:54:00,101.61,101.61,101.575,101.6,129300000.0
2008-08-11 03:55:00,101.6,101.62,101.6,101.62,83900000.0
2008-08-11 03:56:00,101.62,101.625,101.615,101.62,88500000.0
2008-08-11 03:57:00,101.62,101.65,101.615,101.64,60300000.0
2008-08-11 03:58:00,101.64,101.65,101.625,101.64,116700000.0
2008-08-11 03:59:00,101.64,101.66,101.64,101.66,69500000.0
2008-08-11 04:00:00,101.66,101.66,101.62,101.62,78700000.0
2008-08-11 04:01:00,101.62,101.645,101.62,101.645,59000000.0
2008-08-11 04:02:00,101.645,101.655,101.635,101.655,65700000.0
2008-08-11 04:03:00,101.66,101.66,101.63,101.64,87900000.0
2008-08-11 04:04:00,101.63,101.64,101.62,101.62,106300000.0
2008-08-11 04:05:00,101.62,101.625,101.61,101.625,138900000.0
2008-08-11 04:06:00,101.625,101.65,101.625,101.635,43000000.0
2008-08-11 04:07:00,101.64,101.66,101.64,101.65,54000000.0
2008-08-11 04:08:00,101.65,101.66,101.64,101.65,90500000.0
2008-08-11 04:09:00,101.64,101.645,101.64,101.64,12000000.0
2008-08-11 04:10:00,101.64,101.64,101.64,101.64,2000000.0
2008-08-11 04:11:00,101.63,101.63,101.63,101.63,3900000.0
2008-08-11 04:12:00,101.64,101.65,101.63,101.65,19400000.0
2008-08-11 04:13:00,101.65,101.65,101.63,101.63,99600000.0
2008-08-11 04:14:00,101.64,101.64,101.63,101.63,12000000.0
2008-08-11 04:15:00,101.635,101.64,101.63,101.63,58600000.0
2008-08-11 04:16:00,101.635,101.635,101.595,101.605,90700000.0
2008-08-11 04:17:00,101.61,101.61,101.585,101.585,80200000.0
2008-08-11 04:18:00,101.575,101.585,101.53,101.54,233400000.0
2008-08-11 04:19:00,101.53,101.56,101.53,101.56,53300000.0
2008-08-11 04:20:00,101.56,101.625,101.56,101.625,68800000.0
2008-08-11 04:21:00,101.625,101.65,101.625,101.65,73400000.0
2008-08-11 04:22:00,101.645,101.65,101.63,101.635,45000000.0
2008-08-11 04:23:00,101.64,101.64,101.625,101.625,95800000.0
2008-08-11 04:24:00,101.62,101.62,101.58,101.58,35200000.0
2008-08-11 04:25:00,101.58,101.59,101.58,101.59,28000000.0
2008-08-11 04:26:00,101.62,101.63,101.61,101.61,43200000.0
2008-08-11 04:27:00,101.62,101.63,101.59,101.595,40100000.0
2008-08-11 04:28:00,101.6,101.6,101.59,101.59,17700000.0
2008-08-11 04:29:00,101.595,101.595,101.58,101.585,35200000.0
2008-08-11 04:30:00,101.59,101.595,101.575,101.575,46400000.0
2008-08-11 04:31:00,101.575,101.59,101.575,101.59,17700000.0
2008-08-11 04:32:00,101.59,101.6,101.59,101.6,44400000.0
2008-08-11 04:33:00,101.605,101.62,101.605,101.615,51200000.0
2008-08-11 04:34:00,101.625,101.63,101.61,101.625,75700000.0
2008-08-11 04:35:00,101.63,101.64,101.62,101.62,59800000.0
2008-08-11 04:36:00,101.62,101.64,101.62,101.635,30900000.0
2008-08-11 04:37:00,101.64,101.645,101.635,101.645,62900000.0
2008-08-11 04:38:00,101.645,101.645,101.635,101.635,41600000.0
2008-08-11 04:39:00,101.635,101.64,101.635,101.635,16000000.0
2008-08-11 04:40:00,101.64,101.64,101.63,101.635,32700000.0
2008-08-11 04:41:00,101.635,101.645,101.63,101.635,106700000.0
2008-08-11 04:42:00,101.63,101.63,101.63,101.63,3900000.0
2008-08-11 04:43:00,101.64,101.64,101.64,101.64,3000000.0
2008-08-11 04:44:00,101.64,101.645,101.63,101.63,30700000.0
2008-08-11 04:45:00,101.65,101.65,101.64,101.64,54600000.0
2008-08-11 04:46:00,101.635,101.635,101.63,101.63,7100000.0
2008-08-11 04:47:00,101.63,101.635,101.62,101.625,61600000.0
2008-08-11 04:48:00,101.62,101.625,101.62,101.625,39800000.0
2008-08-11 04:49:00,101.6,101.621,101.6,101.603,182699997.0
2008-08-11 04:50:00,101.625,101.635,101.625,101.63,29500000.0
2008-08-11 04:51:00,101.63,101.635,101.63,101.635,10300000.0
2008-08-11 04:52:00,101.64,101.645,101.64,101.64,15000000.0
2008-08-11 04:53:00,101.645,101.645,101.64,101.645,19900000.0
2008-08-11 04:54:00,101.645,101.645,101.64,101.64,17400000.0
2008-08-11 04:55:00,101.645,101.645,101.645,101.645,19200000.0
2008-08-11 04:56:00,101.586,101.627,101.585,101.619,317300007.0
2008-08-11 04:57:00,101.621,101.621,101.6,101.611,250700007.0
2008-08-11 04:58:00,101.65,101.65,101.65,101.65,3200000.0
2008-08-11 04:59:00,101.645,101.645,101.64,101.64,29500000.0
2008-08-11 05:00:00,101.645,101.645,101.635,101.645,37400000.0
2008-08-11 05:01:00,101.645,101.665,101.64,101.645,92700000.0
2008-08-11 05:02:00,101.64,101.645,101.62,101.63,74200000.0
2008-08-11 05:03:00,101.625,101.645,101.62,101.635,61000000.0
2008-08-11 05:04:00,101.635,101.65,101.635,101.64,43600000.0
2008-08-11 05:05:00,101.635,101.65,101.635,101.65,37300000.0
2008-08-11 05:06:00,101.645,101.655,101.635,101.645,107300000.0
2008-08-11 05:07:00,101.65,101.655,101.645,101.65,71600000.0
2008-08-11 05:08:00,101.65,101.65,101.64,101.65,83900000.0
2008-08-11 05:09:00,101.65,101.65,101.645,101.645,35600000.0
2008-08-11 05:10:00,101.645,101.645,101.63,101.64,73900000.0
2008-08-11 05:11:00,101.645,101.65,101.625,101.63,77800000.0
2008-08-11 05:12:00,101.63,101.63,101.625,101.63,33400000.0
2008-08-11 05:13:00,101.63,101.63,101.615,101.62,65200000.0
2008-08-11 05:14:00,101.61,101.635,101.58,101.63,101200001.0
2008-08-11 05:15:00,101.635,101.645,101.635,101.645,37600000.0
2008-08-11 05:16:00,101.645,101.675,101.64,101.675,73800000.0
2008-08-11 05:17:00,101.68,101.68,101.66,101.675,68800000.0
2008-08-11 05:18:00,101.68,101.68,101.65,101.675,109100000.0
2008-08-11 05:19:00,101.67,101.675,101.665,101.67,51800000.0
2008-08-11 05:20:00,101.675,101.675,101.67,101.67,17400000.0
2008-08-11 05:21:00,101.67,101.675,101.66,101.67,74800000.0
2008-08-11 05:22:00,101.665,101.675,101.665,101.675,74800000.0
2008-08-11 05:23:00,101.675,101.675,101.67,101.67,23800000.0
2008-08-11 05:24:00,101.67,101.68,101.67,101.68,23800000.0
2008-08-11 05:25:00,101.68,101.69,101.67,101.675,55400000.0
2008-08-11 05:26:00,101.68,101.68,101.665,101.67,61500000.0
2008-08-11 05:27:00,101.67,101.67,101.655,101.655,85000000.0
2008-08-11 05:28:00,101.66,101.68,101.66,101.67,48600000.0
2008-08-11 05:29:00,101.67,101.69,101.67,101.685,39800000.0
2008-08-11 05:30:00,101.69,101.7,101.67,101.7,146800000.0
2008-08-11 05:31:00,101.68,101.7,101.68,101.69,43300000.0
2008-08-11 05:32:00,101.69,101.69,101.675,101.68,32700000.0
2008-08-11 05:33:00,101.68,101.68,101.66,101.67,42700000.0
2008-08-11 05:34:00,101.655,101.679,101.655,101.678,40400000.0
2008-08-11 05:35:00,101.67,101.68,101.66,101.67,72900000.0
2008-08-11 05:36:00,101.67,101.68,101.655,101.68,19000000.0
2008-08-11 05:37:00,101.68,101.68,101.68,101.68,7800000.0
2008-08-11 05:38:00,101.68,101.68,101.675,101.68,15200000.0
2008-08-11 05:39:00,101.685,101.69,101.65,101.65,84200000.0
2008-08-11 05:40:00,101.65,101.66,101.64,101.65,95800000.0
2008-08-11 05:41:00,101.66,101.69,101.66,101.69,61900000.0
2008-08-11 05:42:00,101.69,101.69,101.65,101.67,21900000.0
2008-08-11 05:43:00,101.68,101.68,101.65,101.65,103800000.0
2008-08-11 05:44:00,101.655,101.655,101.645,101.645,40200000.0
2008-08-11 05:45:00,101.65,101.67,101.65,101.67,35200000.0
2008-08-11 05:46:00,101.67,101.67,101.635,101.645,46000000.0
2008-08-11 05:47:00,101.65,101.66,101.63,101.63,64500000.0
2008-08-11 05:48:00,101.63,101.65,101.63,101.635,70200000.0
2008-08-11 05:49:00,101.635,101.645,101.635,101.645,41600000.0
2008-08-11 05:50:00,101.645,101.655,101.645,101.65,35200000.0
2008-08-11 05:51:00,101.655,101.655,101.64,101.64,12800000.0
2008-08-11 05:52:00,101.65,101.66,101.64,101.655,31600000.0
2008-08-11 05:53:00,101.66,101.675,101.655,101.67,84200000.0
2008-08-11 05:54:00,101.68,101.69,101.675,101.685,51200000.0
2008-08-11 05:55:00,101.69,101.71,101.685,101.695,71100000.0
2008-08-11 05:56:00,101.705,101.715,101.69,101.695,82100000.0
2008-08-11 05:57:00,101.695,101.695,101.68,101.69,66200000.0
2008-08-11 05:58:00,101.695,101.71,101.695,101.71,48000000.0
2008-08-11 05:59:00,101.71,101.71,101.595,101.66,226600000.0
2008-08-11 06:00:00,101.665,101.67,101.655,101.66,76800000.0
2008-08-11 06:01:00,101.66,101.67,101.655,101.655,36600000.0
2008-08-11 06:02:00,101.66,101.67,101.66,101.67,50800000.0
2008-08-11 06:03:00,101.67,101.68,101.67,101.67,20100000.0
2008-08-11 06:04:00,101.67,101.67,101.67,101.67,42100000.0
2008-08-11 06:05:00,101.67,101.68,101.67,101.68,78600000.0
2008-08-11 06:06:00,101.68,101.69,101.68,101.69,47800000.0
2008-08-11 06:07:00,101.69,101.69,101.68,101.68,50700000.0
2008-08-11 06:08:00,101.68,101.69,101.66,101.67,69900000.0
2008-08-11 06:09:00,101.68,101.68,101.67,101.675,26500000.0
2008-08-11 06:10:00,101.67,101.685,101.67,101.685,23800000.0
2008-08-11 06:11:00,101.685,101.685,101.66,101.66,45700000.0
2008-08-11 06:12:00,101.67,101.67,101.65,101.65,49200000.0
2008-08-11 06:13:00,101.645,101.645,101.63,101.63,53500000.0
2008-08-11 06:14:00,101.63,101.635,101.62,101.63,51200000.0
2008-08-11 06:15:00,101.63,101.63,101.625,101.625,21600000.0
2008-08-11 06:16:00,101.62,101.62,101.605,101.62,162200000.0
2008-08-11 06:17:00,101.62,101.63,101.6,101.62,94900000.0
2008-08-11 06:18:00,101.62,101.63,101.59,101.595,125800000.0
2008-08-11 06:19:00,101.595,101.595,101.585,101.59,38400000.0
2008-08-11 06:20:00,101.6,101.63,101.58,101.6,198800000.0
2008-08-11 06:21:00,101.6,101.6,101.595,101.595,26300000.0
2008-08-11 06:22:00,101.59,101.6,101.58,101.59,50100000.0
2008-08-11 06:23:00,101.6,101.61,101.6,101.61,16200000.0
2008-08-11 06:24:00,101.61,101.62,101.6,101.62,29100000.0
2008-08-11 06:25:00,101.61,101.61,101.6,101.6,88900000.0
2008-08-11 06:26:00,101.61,101.62,101.6,101.61,120300000.0
2008-08-11 06:27:00,101.6,101.61,101.6,101.61,22300000.0
2008-08-11 06:28:00,101.615,101.615,101.6,101.605,76299999.0
2008-08-11 06:29:00,101.605,101.615,101.6,101.605,27300000.0
2008-08-11 06:30:00,101.61,101.64,101.595,101.64,97800000.0
2008-08-11 06:31:00,101.64,101.66,101.64,101.66,83900000.0
2008-08-11 06:32:00,101.66,101.67,101.65,101.67,72500000.0
2008-08-11 06:33:00,101.67,101.7,101.655,101.7,119400000.0
2008-08-11 06:34:00,101.7,101.71,101.68,101.69,118300000.0
2008-08-11 06:35:00,101.69,101.71,101.69,101.7,51900000.0
2008-08-11 06:36:00,101.7,101.715,101.7,101.71,39800000.0
2008-08-11 06:37:00,101.71,101.715,101.705,101.71,22400000.0
2008-08-11 06:38:00,101.715,101.715,101.705,101.71,60800000.0
2008-08-11 06:39:00,101.71,101.715,101.705,101.715,35200000.0
2008-08-11 06:40:00,101.72,101.73,101.715,101.725,122000000.0
2008-08-11 06:41:00,101.725,101.77,101.715,101.76,209900000.0
2008-08-11 06:42:00,101.76,101.795,101.755,101.775,145300000.0
2008-08-11 06:43:00,101.78,101.785,101.77,101.77,88500000.0
2008-08-11 06:44:00,101.77,101.795,101.765,101.78,109500000.0
2008-08-11 06:45:00,101.775,101.825,101.77,101.825,119000000.0
2008-08-11 06:46:00,101.82,101.84,101.81,101.835,138400000.0
2008-08-11 06:47:00,101.83,101.895,101.825,101.89,103800000.0
2008-08-11 06:48:00,101.88,101.89,101.845,101.86,149900000.0
2008-08-11 06:49:00,101.855,101.88,101.84,101.84,233200000.0
2008-08-11 06:50:00,101.84,101.85,101.83,101.84,188200000.0
2008-08-11 06:51:00,101.84,101.855,101.83,101.85,147000000.0
2008-08-11 06:52:00,101.855,101.86,101.825,101.84,202300000.0
2008-08-11 06:53:00,101.85,101.85,101.81,101.81,218100000.0
2008-08-11 06:54:00,101.81,101.83,101.795,101.8,163800000.0
2008-08-11 06:55:00,101.805,101.825,101.795,101.825,47000000.0
2008-08-11 06:56:00,101.82,101.82,101.79,101.79,25600000.0
2008-08-11 06:57:00,101.785,101.785,101.78,101.78,19200000.0
2008-08-11 06:58:00,101.78,101.79,101.77,101.78,62900000.0
2008-08-11 06:59:00,101.78,101.78,101.76,101.76,74400000.0
2008-08-11 07:00:00,101.765,101.765,101.73,101.73,153700000.0
2008-08-11 07:01:00,101.74,101.75,101.7,101.705,152900000.0
2008-08-11 07:02:00,101.7,101.715,101.69,101.7,205700000.0
2008-08-11 07:03:00,101.7,101.73,101.7,101.73,74500000.0
2008-08-11 07:04:00,101.73,101.735,101.72,101.72,161500000.0
2008-08-11 07:05:00,101.725,101.725,101.71,101.72,99300000.0
2008-08-11 07:06:00,101.72,101.73,101.71,101.71,115900000.0
2008-08-11 07:07:00,101.71,101.71,101.69,101.7,103500000.0
2008-08-11 07:08:00,101.7,101.71,101.7,101.705,26900000.0
2008-08-11 07:09:00,101.71,101.735,101.7,101.725,143400000.0
2008-08-11 07:10:00,101.725,101.735,101.72,101.73,72200000.0
2008-08-11 07:11:00,101.72,101.725,101.7,101.715,112400000.0
2008-08-11 07:12:00,101.71,101.72,101.7,101.715,128900000.0
2008-08-11 07:13:00,101.73,101.74,101.71,101.71,129400000.0
2008-08-11 07:14:00,101.72,101.73,101.71,101.72,68400000.0
2008-08-11 07:15:00,101.72,101.73,101.71,101.73,30500000.0
2008-08-11 07:16:00,101.73,101.73,101.71,101.73,119300000.0
2008-08-11 07:17:00,101.73,101.735,101.73,101.735,7100000.0
2008-08-11 07:18:00,101.73,101.74,101.73,101.74,27300000.0
2008-08-11 07:19:00,101.74,101.765,101.74,101.74,76500000.0
2008-08-11 07:20:00,101.74,101.76,101.74,101.75,162000000.0
2008-08-11 07:21:00,101.755,101.765,101.74,101.75,164800000.0
2008-08-11 07:22:00,101.75,101.77,101.75,101.77,63200000.0
2008-08-11 07:23:00,101.77,101.79,101.76,101.765,126300000.0
2008-08-11 07:24:00,101.765,101.775,101.75,101.775,79800000.0
2008-08-11 07:25:00,101.775,101.81,101.76,101.81,147800000.0
2008-08-11 07:26:00,101.81,101.81,101.79,101.8,90300000.0
2008-08-11 07:27:00,101.79,101.8,101.76,101.78,115900000.0
2008-08-11 07:28:00,101.78,101.78,101.76,101.78,184700000.0
2008-08-11 07:29:00,101.775,101.78,101.75,101.755,55600000.0
2008-08-11 07:30:00,101.75,101.755,101.74,101.75,48200000.0
2008-08-11 07:31:00,101.755,101.765,101.74,101.74,145900000.0
2008-08-11 07:32:00,101.74,101.755,101.74,101.745,80300000.0
2008-08-11 07:33:00,101.74,101.745,101.74,101.745,23000000.0
2008-08-11 07:34:00,101.74,101.82,101.74,101.81,167100000.0
2008-08-11 07:35:00,101.81,101.83,101.79,101.815,172800000.0
2008-08-11 07:36:00,101.81,101.81,101.77,101.77,163000000.0
2008-08-11 07:37:00,101.775,101.79,101.74,101.79,226300000.0
2008-08-11 07:38:00,101.79,101.8,101.78,101.795,182000000.0
2008-08-11 07:39:00,101.795,101.795,101.74,101.76,257299999.0
2008-08-11 07:40:00,101.76,101.76,101.74,101.76,55200000.0
2008-08-11 07:41:00,101.76,101.765,101.74,101.76,76200000.0
2008-08-11 07:42:00,101.76,101.775,101.75,101.75,156700000.0
2008-08-11 07:43:00,101.75,101.75,101.74,101.75,51900000.0
2008-08-11 07:44:00,101.75,101.765,101.75,101.765,137400000.0
2008-08-11 07:45:00,101.76,101.8,101.76,101.8,113500000.0
2008-08-11 07:46:00,101.785,101.82,101.77,101.82,157700002.0
2008-08-11 07:47:00,101.81,101.81,101.77,101.785,220600000.0
2008-08-11 07:48:00,101.785,101.785,101.73,101.74,264100000.0
2008-08-11 07:49:00,101.74,101.75,101.71,101.74,136800000.0
2008-08-11 07:50:00,101.74,101.75,101.72,101.75,72700000.0
2008-08-11 07:51:00,101.745,101.745,101.73,101.73,48000000.0
2008-08-11 07:52:00,101.73,101.745,101.72,101.72,196400000.0
2008-08-11 07:53:00,101.72,101.74,101.68,101.69,258000000.0
2008-08-11 07:54:00,101.7,101.71,101.67,101.69,244900000.0
2008-08-11 07:55:00,101.69,101.73,101.68,101.705,162600000.0
2008-08-11 07:56:00,101.7,101.705,101.62,101.63,226700000.0
2008-08-11 07:57:00,101.62,101.63,101.59,101.605,159200000.0
2008-08-11 07:58:00,101.61,101.62,101.61,101.61,90700000.0
2008-08-11 07:59:00,101.61,101.65,101.61,101.62,244500000.0
2008-08-11 08:00:00,101.62,101.65,101.61,101.63,297500000.0
2008-08-11 08:01:00,101.63,101.655,101.63,101.65,174500000.0
2008-08-11 08:02:00,101.65,101.66,101.635,101.655,163300000.0
2008-08-11 08:03:00,101.65,101.675,101.64,101.66,258700000.0
2008-08-11 08:04:00,101.66,101.675,101.63,101.63,297700000.0
2008-08-11 08:05:00,101.63,101.655,101.63,101.65,112200000.0
2008-08-11 08:06:00,101.645,101.69,101.645,101.68,158800000.0
2008-08-11 08:07:00,101.685,101.705,101.67,101.67,238500000.0
2008-08-11 08:08:00,101.67,101.69,101.64,101.67,221900000.0
2008-08-11 08:09:00,101.68,101.705,101.67,101.67,225900000.0
2008-08-11 08:10:00,101.675,101.685,101.66,101.675,255200000.0
2008-08-11 08:11:00,101.67,101.69,101.67,101.69,177700000.0
2008-08-11 08:12:00,101.695,101.7,101.68,101.69,203700000.0
2008-08-11 08:13:00,101.69,101.71,101.67,101.67,402700000.0
2008-08-11 08:14:00,101.68,101.71,101.66,101.69,369400000.0
2008-08-11 08:15:00,101.69,101.73,101.68,101.7,310600000.0
2008-08-11 08:16:00,101.69,101.71,101.67,101.69,399199999.0
2008-08-11 08:17:00,101.69,101.695,101.68,101.69,176700000.0
2008-08-11 08:18:00,101.69,101.69,101.67,101.69,148400000.0
2008-08-11 08:19:00,101.69,101.715,101.68,101.705,198800000.0
2008-08-11 08:20:00,101.705,101.73,101.7,101.71,481500000.0
2008-08-11 08:21:00,101.71,101.725,101.7,101.71,283800000.0
2008-08-11 08:22:00,101.71,101.725,101.7,101.72,145300000.0
2008-08-11 08:23:00,101.72,101.725,101.69,101.695,141800000.0
2008-08-11 08:24:00,101.71,101.72,101.69,101.72,185200000.0
2008-08-11 08:25:00,101.72,101.73,101.56,101.58,425100000.0
2008-08-11 08:26:00,101.58,101.64,101.56,101.64,422800000.0
2008-08-11 08:27:00,101.64,101.66,101.62,101.65,269800000.0
2008-08-11 08:28:00,101.66,101.68,101.65,101.67,237300000.0
2008-08-11 08:29:00,101.675,101.675,101.64,101.67,289600000.0
2008-08-11 08:30:00,101.67,101.69,101.63,101.65,311900000.0
2008-08-11 08:31:00,101.64,101.68,101.625,101.68,381600000.0
2008-08-11 08:32:00,101.68,101.69,101.65,101.68,277000000.0
2008-08-11 08:33:00,101.68,101.7,101.65,101.665,243300000.0
2008-08-11 08:34:00,101.66,101.67,101.63,101.65,317200000.0
2008-08-11 08:35:00,101.65,101.66,101.62,101.66,254600000.0
2008-08-11 08:36:00,101.66,101.7,101.65,101.68,174100000.0
2008-08-11 08:37:00,101.67,101.69,101.64,101.64,182600000.0
2008-08-11 08:38:00,101.64,101.65,101.61,101.62,192800000.0
2008-08-11 08:39:00,101.62,101.62,101.58,101.59,214100000.0
2008-08-11 08:40:00,101.59,101.61,101.58,101.6,158600000.0
2008-08-11 08:41:00,101.59,101.62,101.58,101.62,193100000.0
2008-08-11 08:42:00,101.62,101.62,101.6,101.61,141900000.0
2008-08-11 08:43:00,101.61,101.625,101.6,101.62,120100000.0
2008-08-11 08:44:00,101.62,101.63,101.51,101.54,469499999.0
2008-08-11 08:45:00,101.53,101.63,101.53,101.6,202300000.0
2008-08-11 08:46:00,101.6,101.62,101.59,101.61,141400000.0
2008-08-11 08:47:00,101.61,101.62,101.6,101.62,75000000.0
2008-08-11 08:48:00,101.61,101.65,101.61,101.62,72400000.0
2008-08-11 08:49:00,101.62,101.67,101.61,101.61,215100000.0
2008-08-11 08:50:00,101.61,101.65,101.61,101.62,202300000.0
2008-08-11 08:51:00,101.62,101.655,101.62,101.65,211400000.0
2008-08-11 08:52:00,101.65,101.655,101.64,101.64,321800000.0
2008-08-11 08:53:00,101.64,101.7,101.635,101.675,188700000.0
2008-08-11 08:54:00,101.675,101.69,101.63,101.63,224400000.0
2008-08-11 08:55:00,101.64,101.685,101.62,101.66,289500000.0
2008-08-11 08:56:00,101.66,101.72,101.65,101.72,298600000.0
2008-08-11 08:57:00,101.725,101.77,101.7,101.72,309600000.0
2008-08-11 08:58:00,101.72,101.78,101.72,101.74,222400000.0
2008-08-11 08:59:00,101.75,101.75,101.72,101.73,169900000.0
2008-08-11 09:00:00,101.72,101.72,101.68,101.69,224100000.0
2008-08-11 09:01:00,101.7,101.7,101.66,101.66,259700000.0
2008-08-11 09:02:00,101.67,101.67,101.65,101.65,82900000.0
2008-08-11 09:03:00,101.651,101.67,101.603,101.622,124600000.0
2008-08-11 09:04:00,101.638,101.661,101.601,101.661,100600000.0
2008-08-11 09:05:00,101.65,101.668,101.615,101.63,98100000.0
2008-08-11 09:06:00,101.63,101.689,101.611,101.673,90200000.0
2008-08-11 09:07:00,101.675,101.712,101.651,101.654,167000000.0
2008-08-11 09:08:00,101.659,101.677,101.608,101.654,73700000.0
2008-08-11 09:09:00,101.664,101.664,101.591,101.608,142900000.0
2008-08-11 09:10:00,101.595,101.653,101.571,101.599,70400000.0
2008-08-11 09:11:00,101.597,101.655,101.597,101.635,130900000.0
2008-08-11 09:12:00,101.633,101.652,101.612,101.64,87300000.0
2008-08-11 09:13:00,101.64,101.64,101.599,101.615,105900000.0
2008-08-11 09:14:00,101.615,101.656,101.609,101.636,104600000.0
2008-08-11 09:15:00,101.629,101.641,101.601,101.625,151400000.0
2008-08-11 09:16:00,101.611,101.648,101.601,101.618,92800000.0
2008-08-11 09:17:00,101.625,101.654,101.613,101.634,140200000.0
2008-08-11 09:18:00,101.631,101.643,101.604,101.604,106600000.0
2008-08-11 09:19:00,101.64,101.649,101.613,101.646,59000000.0
2008-08-11 09:20:00,101.629,101.65,101.596,101.596,54200000.0
2008-08-11 09:21:00,101.615,101.634,101.593,101.619,37200000.0
2008-08-11 09:22:00,101.619,101.645,101.579,101.605,107100000.0
2008-08-11 09:23:00,101.645,101.677,101.61,101.677,97600000.0
2008-08-11 09:24:00,101.65,101.671,101.612,101.653,119100000.0
2008-08-11 09:25:00,101.652,101.654,101.611,101.643,130800000.0
2008-08-11 09:26:00,101.657,101.668,101.616,101.668,71000000.0
2008-08-11 09:27:00,101.667,101.668,101.621,101.647,37800000.0
2008-08-11 09:28:00,101.629,101.654,101.598,101.647,92100000.0
2008-08-11 09:29:00,101.624,101.683,101.624,101.65,68800000.0
2008-08-11 09:30:00,101.667,101.721,101.649,101.721,47400000.0
2008-08-11 09:31:00,101.713,101.723,101.67,101.696,105100000.0
2008-08-11 09:32:00,101.711,101.723,101.673,101.711,58100000.0
2008-08-11 09:33:00,101.693,101.712,101.652,101.691,58100000.0
2008-08-11 09:34:00,101.678,101.717,101.666,101.702,86300000.0
2008-08-11 09:35:00,101.72,101.746,101.69,101.728,92200000.0
2008-08-11 09:36:00,101.75,101.76,101.74,101.75,21600000.0
2008-08-11 09:37:00,101.76,101.79,101.74,101.77,25000000.0
2008-08-11 09:38:00,101.78,101.81,101.78,101.79,13000000.0
2008-08-11 09:39:00,101.79,101.81,101.78,101.8,26600000.0
2008-08-11 09:40:00,101.81,101.82,101.8,101.82,27200000.0
2008-08-11 09:41:00,101.83,101.86,101.81,101.86,35800000.0
2008-08-11 09:42:00,101.86,101.86,101.82,101.82,38400000.0
2008-08-11 09:43:00,101.82,101.85,101.82,101.84,19800000.0
2008-08-11 09:44:00,101.83,101.85,101.83,101.84,23200000.0
2008-08-11 09:45:00,101.83,101.86,101.83,101.86,16800000.0
2008-08-11 09:46:00,101.87,101.87,101.86,101.87,10000000.0
2008-08-11 09:47:00,101.88,101.88,101.85,101.87,33400000.0
2008-08-11 09:48:00,101.87,101.92,101.87,101.91,45200000.0
2008-08-11 09:49:00,101.92,101.93,101.88,101.89,19800000.0
2008-08-11 09:50:00,101.88,101.9,101.855,101.86,99700000.0
2008-08-11 09:51:00,101.86,101.89,101.85,101.89,195700000.0
2008-08-11 09:52:00,101.89,101.98,101.89,101.96,136300000.0
2008-08-11 09:53:00,101.97,101.99,101.95,101.97,106400000.0
2008-08-11 09:54:00,101.97,101.98,101.94,101.98,221400000.0
2008-08-11 09:55:00,101.99,101.99,101.95,101.97,129000000.0
2008-08-11 09:56:00,101.98,102.01,101.95,101.95,126200000.0
2008-08-11 09:57:00,101.95,101.96,101.93,101.94,167100000.0
2008-08-11 09:58:00,101.935,101.95,101.92,101.93,143900000.0
2008-08-11 09:59:00,101.93,101.94,101.91,101.94,66500000.0
2008-08-11 10:00:00,101.95,101.98,101.92,101.94,107500000.0
2008-08-11 10:01:00,101.94,101.95,101.91,101.95,237300000.0
2008-08-11 10:02:00,101.94,102.01,101.94,102.0,418600000.0
2008-08-11 10:03:00,102.01,102.04,102.0,102.01,160000000.0
2008-08-11 10:04:00,102.01,102.06,101.99,102.03,242400000.0
2008-08-11 10:05:00,102.03,102.04,102.0,102.02,171500000.0
2008-08-11 10:06:00,102.02,102.02,101.96,101.96,166000000.0
2008-08-11 10:07:00,101.96,101.96,101.94,101.95,155900000.0
2008-08-11 10:08:00,101.95,101.95,101.93,101.94,215000000.0
2008-08-11 10:09:00,101.94,101.99,101.93,101.98,212800000.0
2008-08-11 10:10:00,101.98,102.03,101.97,102.02,206400000.0
2008-08-11 10:11:00,102.02,102.03,101.99,102.02,190500000.0
2008-08-11 10:12:00,102.01,102.03,101.97,101.99,289200000.0
2008-08-11 10:13:00,101.99,102.05,101.98,102.05,225200000.0
2008-08-11 10:14:00,102.05,102.05,102.01,102.04,291800000.0
2008-08-11 10:15:00,102.03,102.06,102.025,102.035,185400000.0
2008-08-11 10:16:00,102.04,102.05,102.02,102.05,240500000.0
2008-08-11 10:17:00,102.05,102.05,102.02,102.04,251800000.0
2008-08-11 10:18:00,102.03,102.085,102.03,102.08,360600000.0
2008-08-11 10:19:00,102.085,102.09,102.05,102.06,334800000.0
2008-08-11 10:20:00,102.06,102.07,102.04,102.04,153000000.0
2008-08-11 10:21:00,102.04,102.1,102.04,102.08,384100000.0
2008-08-11 10:22:00,102.09,102.1,102.07,102.1,422200000.0
2008-08-11 10:23:00,102.11,102.13,102.07,102.095,565300000.0
2008-08-11 10:24:00,102.09,102.12,102.07,102.09,465300000.0
2008-08-11 10:25:00,102.09,102.14,102.085,102.13,242000000.0
2008-08-11 10:26:00,102.13,102.16,102.13,102.14,234300000.0
2008-08-11 10:27:00,102.13,102.14,102.12,102.12,186800000.0
2008-08-11 10:28:00,102.12,102.12,102.09,102.1,155000000.0
2008-08-11 10:29:00,102.1,102.11,102.09,102.1,139200000.0
2008-08-11 10:30:00,102.1,102.1,102.08,102.08,171500000.0
2008-08-11 10:31:00,102.08,102.12,102.075,102.12,245000000.0
2008-08-11 10:32:00,102.12,102.15,102.11,102.15,300600000.0
2008-08-11 10:33:00,102.14,102.17,102.12,102.16,305600000.0
2008-08-11 10:34:00,102.16,102.16,102.13,102.13,271900000.0
2008-08-11 10:35:00,102.12,102.13,102.1,102.12,112000000.0
2008-08-11 10:36:00,102.12,102.14,102.09,102.14,264000000.0
2008-08-11 10:37:00,102.14,102.14,102.08,102.09,183800000.0
2008-08-11 10:38:00,102.09,102.1,102.07,102.08,278400000.0
2008-08-11 10:39:00,102.08,102.09,102.07,102.08,123300000.0
2008-08-11 10:40:00,102.08,102.08,102.05,102.05,151500000.0
2008-08-11 10:41:00,102.06,102.07,102.035,102.04,141800000.0
2008-08-11 10:42:00,102.04,102.07,102.025,102.06,225400000.0
2008-08-11 10:43:00,102.06,102.06,102.025,102.04,159200000.0
2008-08-11 10:44:00,102.04,102.04,102.02,102.03,145500000.0
2008-08-11 10:45:00,102.03,102.04,102.02,102.03,62500000.0
2008-08-11 10:46:00,102.03,102.04,102.02,102.03,180700000.0
2008-08-11 10:47:00,102.04,102.05,102.04,102.05,57400000.0
2008-08-11 10:48:00,102.05,102.05,102.02,102.03,168300000.0
2008-08-11 10:49:00,102.03,102.04,102.02,102.03,303600000.0
2008-08-11 10:50:00,102.04,102.05,102.02,102.02,107400000.0
2008-08-11 10:51:00,102.02,102.06,102.02,102.06,223100000.0
2008-08-11 10:52:00,102.05,102.06,102.035,102.05,158400000.0
2008-08-11 10:53:00,102.05,102.06,102.03,102.05,103200000.0
2008-08-11 10:54:00,102.05,102.08,102.05,102.07,201100000.0
2008-08-11 10:55:00,102.07,102.08,102.055,102.06,264000000.0
2008-08-11 10:56:00,102.06,102.06,102.05,102.05,195400000.0
2008-08-11 10:57:00,102.06,102.06,102.05,102.05,79500000.0
2008-08-11 10:58:00,102.05,102.11,102.05,102.1,183200000.0
2008-08-11 10:59:00,102.1,102.1,102.08,102.09,161400001.0
2008-08-11 11:00:00,102.1,102.11,102.09,102.1,420600000.0
2008-08-11 11:01:00,102.1,102.13,102.1,102.11,222900000.0
2008-08-11 11:02:00,102.12,102.13,102.09,102.1,312100000.0
2008-08-11 11:03:00,102.1,102.12,102.06,102.06,431800000.0
2008-08-11 11:04:00,102.06,102.06,102.04,102.05,87600000.0
2008-08-11 11:05:00,102.05,102.06,101.99,102.01,314500000.0
2008-08-11 11:06:00,101.99,102.0,101.99,101.99,153500000.0
2008-08-11 11:07:00,101.99,102.01,101.98,102.01,283300000.0
2008-08-11 11:08:00,102.01,102.01,101.98,102.0,267400000.0
2008-08-11 11:09:00,102.0,102.0,101.97,101.98,244400000.0
2008-08-11 11:10:00,101.98,102.01,101.98,102.0,366800000.0
2008-08-11 11:11:00,102.0,102.01,101.98,101.98,319900000.0
2008-08-11 11:12:00,101.98,101.98,101.96,101.98,190300000.0
2008-08-11 11:13:00,101.98,102.02,101.97,101.97,207000000.0
2008-08-11 11:14:00,101.97,101.99,101.96,101.98,214100000.0
2008-08-11 11:15:00,101.98,102.02,101.98,102.01,208400000.0
2008-08-11 11:16:00,102.01,102.03,102.0,102.03,93800000.0
2008-08-11 11:17:00,102.03,102.03,102.02,102.02,88300000.0
2008-08-11 11:18:00,102.02,102.03,102.02,102.02,63600000.0
2008-08-11 11:19:00,102.02,102.03,102.01,102.03,73300000.0
2008-08-11 11:20:00,102.03,102.04,102.005,102.03,256600000.0
2008-08-11 11:21:00,102.03,102.06,102.025,102.06,262900000.0
2008-08-11 11:22:00,102.055,102.07,102.02,102.04,133100000.0
2008-08-11 11:23:00,102.045,102.05,102.03,102.04,231800000.0
2008-08-11 11:24:00,102.04,102.04,102.02,102.02,113800000.0
2008-08-11 11:25:00,102.025,102.03,102.0,102.005,180100000.0
2008-08-11 11:26:00,102.005,102.02,102.0,102.02,165700000.0
2008-08-11 11:27:00,102.02,102.03,102.015,102.03,78700000.0
2008-08-11 11:28:00,102.03,102.04,102.01,102.02,116300000.0
2008-08-11 11:29:00,102.02,102.04,102.0,102.01,111800000.0
2008-08-11 11:30:00,102.02,102.02,101.96,101.965,282500000.0
2008-08-11 11:31:00,101.965,101.99,101.96,101.98,257400000.0
2008-08-11 11:32:00,101.98,102.0,101.98,101.99,74900000.0
2008-08-11 11:33:00,101.99,102.01,101.98,101.98,161900000.0
2008-08-11 11:34:00,101.98,102.0,101.98,102.0,26800000.0
2008-08-11 11:35:00,102.0,102.02,101.99,102.0,143500000.0
2008-08-11 11:36:00,101.99,101.99,101.95,101.95,120700000.0
2008-08-11 11:37:00,101.95,101.96,101.93,101.94,88300000.0
2008-08-11 11:38:00,101.94,101.95,101.91,101.91,97800000.0
2008-08-11 11:39:00,101.91,101.92,101.88,101.88,163900000.0
2008-08-11 11:40:00,101.89,101.91,101.87,101.88,267900000.0
2008-08-11 11:41:00,101.88,101.89,101.87,101.89,165400000.0
2008-08-11 11:42:00,101.88,101.91,101.87,101.89,148400000.0
2008-08-11 11:43:00,101.89,101.91,101.885,101.89,170100000.0
2008-08-11 11:44:00,101.89,101.95,101.88,101.94,181500000.0
2008-08-11 11:45:00,101.94,101.95,101.92,101.92,108800000.0
2008-08-11 11:46:00,101.93,101.94,101.92,101.92,77900000.0
2008-08-11 11:47:00,101.92,101.93,101.89,101.89,117400000.0
2008-08-11 11:48:00,101.9,101.91,101.88,101.91,102000000.0
2008-08-11 11:49:00,101.9,101.92,101.89,101.91,139900000.0
2008-08-11 11:50:00,101.9,101.92,101.9,101.9,104100000.0
2008-08-11 11:51:00,101.9,101.94,101.89,101.94,75400000.0
2008-08-11 11:52:00,101.94,101.94,101.91,101.94,73000000.0
2008-08-11 11:53:00,101.94,101.94,101.9,101.9,26200000.0
2008-08-11 11:54:00,101.9,101.92,101.9,101.91,88700000.0
2008-08-11 11:55:00,101.92,101.97,101.92,101.97,170600000.0
2008-08-11 11:56:00,101.97,101.98,101.95,101.97,120200000.0
2008-08-11 11:57:00,101.96,101.99,101.94,101.94,121800000.0
2008-08-11 11:58:00,101.94,101.96,101.93,101.93,92000000.0
2008-08-11 11:59:00,101.93,101.93,101.88,101.88,180800000.0
2008-08-11 12:00:00,101.88,101.89,101.88,101.89,40400000.0
2008-08-11 12:01:00,101.89,101.89,101.875,101.88,178100000.0
2008-08-11 12:02:00,101.88,101.88,101.83,101.835,114500000.0
2008-08-11 12:03:00,101.835,101.88,101.835,101.88,45700000.0
2008-08-11 12:04:00,101.89,101.89,101.86,101.86,114200000.0
2008-08-11 12:05:00,101.86,101.87,101.85,101.85,36900000.0
2008-08-11 12:06:00,101.86,101.88,101.84,101.85,59600000.0
2008-08-11 12:07:00,101.85,101.88,101.84,101.88,44300000.0
2008-08-11 12:08:00,101.87,101.87,101.85,101.86,39300000.0
2008-08-11 12:09:00,101.86,101.87,101.84,101.86,96200000.0
2008-08-11 12:10:00,101.86,101.88,101.85,101.88,55400000.0
2008-08-11 12:11:00,101.88,101.89,101.86,101.86,128400000.0
2008-08-11 12:12:00,101.87,101.88,101.85,101.87,230200000.0
2008-08-11 12:13:00,101.87,101.87,101.85,101.85,109100000.0
2008-08-11 12:14:00,101.85,101.85,101.84,101.84,63500000.0
2008-08-11 12:15:00,101.84,101.86,101.84,101.85,48000000.0
2008-08-11 12:16:00,101.86,101.87,101.83,101.85,191700000.0
2008-08-11 12:17:00,101.85,101.87,101.84,101.86,52400000.0
2008-08-11 12:18:00,101.86,101.86,101.83,101.84,65300000.0
2008-08-11 12:19:00,101.84,101.85,101.82,101.82,140700000.0
2008-08-11 12:20:00,101.82,101.85,101.81,101.84,166700000.0
2008-08-11 12:21:00,101.835,101.86,101.83,101.85,79500000.0
2008-08-11 12:22:00,101.85,101.86,101.835,101.84,74100000.0
2008-08-11 12:23:00,101.835,101.84,101.81,101.81,28700000.0
2008-08-11 12:24:00,101.82,101.83,101.81,101.83,32100000.0
2008-08-11 12:25:00,101.83,101.84,101.815,101.82,120200000.0
2008-08-11 12:26:00,101.83,101.83,101.81,101.81,14000000.0
2008-08-11 12:27:00,101.81,101.82,101.8,101.81,97400000.0
2008-08-11 12:28:00,101.81,101.82,101.81,101.82,36000000.0
2008-08-11 12:29:00,101.82,101.83,101.81,101.82,64500000.0
2008-08-11 12:30:00,101.81,101.82,101.81,101.82,67000000.0
2008-08-11 12:31:00,101.82,101.84,101.82,101.835,46000000.0
2008-08-11 12:32:00,101.83,101.83,101.8,101.8,125900000.0
2008-08-11 12:33:00,101.8,101.82,101.79,101.8,77600000.0
2008-08-11 12:34:00,101.8,101.81,101.79,101.81,92400000.0
2008-08-11 12:35:00,101.81,101.82,101.79,101.82,54900000.0
2008-08-11 12:36:00,101.82,101.84,101.82,101.82,51500000.0
2008-08-11 12:37:00,101.83,101.83,101.81,101.82,24200000.0
2008-08-11 12:38:00,101.81,101.83,101.8,101.82,68100000.0
2008-08-11 12:39:00,101.82,101.82,101.81,101.81,22100000.0
2008-08-11 12:40:00,101.81,101.83,101.81,101.81,22800000.0
2008-08-11 12:41:00,101.81,101.82,101.8,101.82,115100000.0
2008-08-11 12:42:00,101.81,101.82,101.8,101.82,38000000.0
2008-08-11 12:43:00,101.82,101.83,101.8,101.82,101800000.0
2008-08-11 12:44:00,101.82,101.82,101.79,101.81,104200000.0
2008-08-11 12:45:00,101.81,101.82,101.78,101.78,85500000.0
2008-08-11 12:46:00,101.79,101.79,101.74,101.75,193300000.0
2008-08-11 12:47:00,101.76,101.76,101.74,101.76,51400000.0
2008-08-11 12:48:00,101.76,101.77,101.75,101.77,145600000.0
2008-08-11 12:49:00,101.77,101.78,101.75,101.75,114800000.0
2008-08-11 12:50:00,101.75,101.82,101.75,101.81,49100000.0
2008-08-11 12:51:00,101.81,101.81,101.785,101.79,105000000.0
2008-08-11 12:52:00,101.8,101.8,101.78,101.79,116600000.0
2008-08-11 12:53:00,101.79,101.8,101.755,101.79,121800000.0
2008-08-11 12:54:00,101.79,101.8,101.79,101.79,74300000.0
2008-08-11 12:55:00,101.79,101.79,101.78,101.78,30700000.0
2008-08-11 12:56:00,101.78,101.78,101.76,101.78,45000000.0
2008-08-11 12:57:00,101.78,101.79,101.77,101.78,35500000.0
2008-08-11 12:58:00,101.78,101.8,101.78,101.8,66100000.0
2008-08-11 12:59:00,101.79,101.8,101.77,101.77,30800000.0
2008-08-11 13:00:00,101.77,101.79,101.77,101.78,46600000.0
2008-08-11 13:01:00,101.78,101.8,101.78,101.8,92800000.0
2008-08-11 13:02:00,101.8,101.82,101.795,101.82,168900000.0
2008-08-11 13:03:00,101.82,101.84,101.81,101.83,61100000.0
2008-08-11 13:04:00,101.83,101.83,101.8,101.81,147300000.0
2008-08-11 13:05:00,101.81,101.84,101.81,101.83,98700000.0
2008-08-11 13:06:00,101.825,101.83,101.8,101.82,93000000.0
2008-08-11 13:07:00,101.83,101.85,101.81,101.84,97700000.0
2008-08-11 13:08:00,101.85,101.85,101.82,101.82,63800000.0
2008-08-11 13:09:00,101.82,101.83,101.81,101.83,33400000.0
2008-08-11 13:10:00,101.83,101.83,101.8,101.8,60100000.0
2008-08-11 13:11:00,101.79,101.81,101.78,101.79,148100000.0
2008-08-11 13:12:00,101.79,101.81,101.78,101.8,102200000.0
2008-08-11 13:13:00,101.8,101.81,101.785,101.8,66000000.0
2008-08-11 13:14:00,101.8,101.82,101.8,101.81,116800000.0
2008-08-11 13:15:00,101.81,101.81,101.8,101.81,59200000.0
2008-08-11 13:16:00,101.8,101.81,101.78,101.79,112000000.0
2008-08-11 13:17:00,101.795,101.8,101.79,101.8,41000000.0
2008-08-11 13:18:00,101.8,101.81,101.79,101.79,100200000.0
2008-08-11 13:19:00,101.8,101.8,101.775,101.78,59500000.0
2008-08-11 13:20:00,101.78,101.79,101.77,101.78,60200000.0
2008-08-11 13:21:00,101.77,101.78,101.77,101.77,31200000.0
2008-08-11 13:22:00,101.77,101.77,101.76,101.77,35800000.0
2008-08-11 13:23:00,101.77,101.77,101.77,101.77,4000000.0
2008-08-11 13:24:00,101.76,101.77,101.76,101.77,16300000.0
2008-08-11 13:25:00,101.77,101.78,101.75,101.76,57900000.0
2008-08-11 13:26:00,101.76,101.76,101.74,101.74,41000000.0
2008-08-11 13:27:00,101.75,101.75,101.74,101.74,24700000.0
2008-08-11 13:28:00,101.74,101.76,101.735,101.75,98500000.0
2008-08-11 13:29:00,101.75,101.75,101.73,101.74,89600000.0
2008-08-11 13:30:00,101.74,101.75,101.73,101.75,96700000.0
2008-08-11 13:31:00,101.74,101.75,101.73,101.74,40000000.0
2008-08-11 13:32:00,101.75,101.77,101.74,101.76,62800000.0
2008-08-11 13:33:00,101.77,101.81,101.76,101.77,140400000.0
2008-08-11 13:34:00,101.77,101.79,101.77,101.77,50900000.0
2008-08-11 13:35:00,101.77,101.78,101.75,101.75,71000000.0
2008-08-11 13:36:00,101.76,101.76,101.75,101.75,24800000.0
2008-08-11 13:37:00,101.76,101.76,101.73,101.74,87500000.0
2008-08-11 13:38:00,101.74,101.74,101.72,101.73,87500000.0
2008-08-11 13:39:00,101.73,101.74,101.72,101.72,38500000.0
2008-08-11 13:40:00,101.72,101.74,101.72,101.73,37900000.0
2008-08-11 13:41:00,101.73,101.74,101.72,101.74,65400000.0
2008-08-11 13:42:00,101.74,101.74,101.72,101.73,55800000.0
2008-08-11 13:43:00,101.73,101.74,101.71,101.71,74800000.0
2008-08-11 13:44:00,101.71,101.72,101.705,101.72,91700000.0
2008-08-11 13:45:00,101.72,101.73,101.705,101.73,63900000.0
2008-08-11 13:46:00,101.73,101.73,101.73,101.73,6800000.0
2008-08-11 13:47:00,101.73,101.73,101.71,101.73,88600000.0
2008-08-11 13:48:00,101.73,101.74,101.72,101.72,74600000.0
2008-08-11 13:49:00,101.72,101.73,101.71,101.71,66800000.0
2008-08-11 13:50:00,101.72,101.73,101.71,101.73,227300000.0
2008-08-11 13:51:00,101.73,101.73,101.7,101.7,152000000.0
2008-08-11 13:52:00,101.7,101.72,101.7,101.7,146300000.0
2008-08-11 13:53:00,101.69,101.7,101.69,101.7,7800000.0
2008-08-11 13:54:00,101.71,101.73,101.7,101.72,63200000.0
2008-08-11 13:55:00,101.72,101.72,101.7,101.71,21300000.0
2008-08-11 13:56:00,101.7,101.72,101.7,101.7,63200000.0
2008-08-11 13:57:00,101.7,101.71,101.68,101.69,36000000.0
2008-08-11 13:58:00,101.69,101.7,101.68,101.69,27200000.0
2008-08-11 13:59:00,101.69,101.7,101.66,101.69,46200000.0
2008-08-11 14:00:00,101.69,101.69,101.68,101.68,57600000.0
2008-08-11 14:01:00,101.69,101.7,101.67,101.68,76600000.0
2008-08-11 14:02:00,101.67,101.71,101.67,101.69,71700000.0
2008-08-11 14:03:00,101.69,101.71,101.69,101.7,41500000.0
2008-08-11 14:04:00,101.7,101.71,101.7,101.7,23600000.0
2008-08-11 14:05:00,101.7,101.71,101.68,101.69,88800000.0
2008-08-11 14:06:00,101.7,101.7,101.69,101.69,21100000.0
2008-08-11 14:07:00,101.69,101.7,101.68,101.69,11800000.0
2008-08-11 14:08:00,101.69,101.7,101.68,101.69,72300000.0
2008-08-11 14:09:00,101.7,101.7,101.68,101.7,47400000.0
2008-08-11 14:10:00,101.7,101.7,101.68,101.68,45100000.0
2008-08-11 14:11:00,101.68,101.69,101.67,101.67,57800000.0
2008-08-11 14:12:00,101.67,101.69,101.67,101.67,45100000.0
2008-08-11 14:13:00,101.67,101.7,101.66,101.67,62000000.0
2008-08-11 14:14:00,101.67,101.68,101.66,101.66,97100000.0
2008-08-11 14:15:00,101.66,101.7,101.66,101.7,100400000.0
2008-08-11 14:16:00,101.7,101.71,101.69,101.7,10400000.0
2008-08-11 14:17:00,101.7,101.71,101.67,101.68,163400000.0
2008-08-11 14:18:00,101.68,101.69,101.67,101.69,45400000.0
2008-08-11 14:19:00,101.7,101.7,101.69,101.69,38300000.0
2008-08-11 14:20:00,101.7,101.7,101.68,101.69,49200000.0
2008-08-11 14:21:00,101.69,101.69,101.68,101.69,30500000.0
2008-08-11 14:22:00,101.69,101.7,101.68,101.68,40900000.0
2008-08-11 14:23:00,101.69,101.7,101.68,101.69,24900000.0
2008-08-11 14:24:00,101.69,101.7,101.68,101.69,42700000.0
2008-08-11 14:25:00,101.7,101.7,101.68,101.68,49400000.0
2008-08-11 14:26:00,101.69,101.69,101.67,101.68,48700000.0
2008-08-11 14:27:00,101.68,101.71,101.67,101.71,80300000.0
2008-08-11 14:28:00,101.71,101.71,101.7,101.71,38400000.0
2008-08-11 14:29:00,101.71,101.72,101.69,101.69,26500000.0
2008-08-11 14:30:00,101.69,101.7,101.68,101.69,51300000.0
2008-08-11 14:31:00,101.68,101.68,101.67,101.67,97600000.0
2008-08-11 14:32:00,101.67,101.67,101.65,101.66,89000000.0
2008-08-11 14:33:00,101.66,101.68,101.66,101.67,53900000.0
2008-08-11 14:34:00,101.67,101.67,101.66,101.66,43600000.0
2008-08-11 14:35:00,101.65,101.67,101.65,101.67,75500000.0
2008-08-11 14:36:00,101.67,101.69,101.66,101.66,127900000.0
2008-08-11 14:37:00,101.66,101.67,101.62,101.63,120900000.0
2008-08-11 14:38:00,101.63,101.63,101.6,101.62,97500000.0
2008-08-11 14:39:00,101.62,101.64,101.61,101.64,89000000.0
2008-08-11 14:40:00,101.65,101.65,101.63,101.64,114000000.0
2008-08-11 14:41:00,101.64,101.64,101.6,101.61,94300000.0
2008-08-11 14:42:00,101.61,101.61,101.56,101.57,268400001.0
2008-08-11 14:43:00,101.57,101.58,101.56,101.57,179300000.0
2008-08-11 14:44:00,101.565,101.57,101.53,101.53,151900000.0
2008-08-11 14:45:00,101.53,101.54,101.52,101.54,221300000.0
2008-08-11 14:46:00,101.54,101.55,101.51,101.51,297300000.0
2008-08-11 14:47:00,101.51,101.54,101.51,101.52,66300000.0
2008-08-11 14:48:00,101.52,101.53,101.5,101.5,144000000.0
2008-08-11 14:49:00,101.51,101.52,101.5,101.5,68800000.0
2008-08-11 14:50:00,101.5,101.52,101.49,101.51,50600000.0
2008-08-11 14:51:00,101.52,101.52,101.49,101.49,62000000.0
2008-08-11 14:52:00,101.49,101.53,101.49,101.53,103400000.0
2008-08-11 14:53:00,101.53,101.56,101.52,101.55,62700000.0
2008-08-11 14:54:00,101.55,101.56,101.51,101.51,158400000.0
2008-08-11 14:55:00,101.52,101.53,101.495,101.51,201600000.0
2008-08-11 14:56:00,101.51,101.51,101.44,101.47,287200000.0
2008-08-11 14:57:00,101.47,101.48,101.42,101.45,182000000.0
2008-08-11 14:58:00,101.44,101.45,101.38,101.39,168100000.0
2008-08-11 14:59:00,101.4,101.44,101.39,101.43,125000000.0
2008-08-11 15:00:00,101.43,101.45,101.42,101.44,149000000.0
2008-08-11 15:01:00,101.44,101.44,101.39,101.41,125300000.0
2008-08-11 15:02:00,101.405,101.46,101.405,101.45,93400000.0
2008-08-11 15:03:00,101.46,101.48,101.44,101.47,125900000.0
2008-08-11 15:04:00,101.47,101.5,101.46,101.5,102500000.0
2008-08-11 15:05:00,101.5,101.51,101.49,101.5,115200000.0
2008-08-11 15:06:00,101.51,101.52,101.49,101.49,140600000.0
2008-08-11 15:07:00,101.49,101.49,101.47,101.48,162300000.0
2008-08-11 15:08:00,101.48,101.5,101.48,101.49,67500000.0
2008-08-11 15:09:00,101.49,101.5,101.47,101.49,109000000.0
2008-08-11 15:10:00,101.49,101.5,101.48,101.5,43400000.0
2008-08-11 15:11:00,101.5,101.51,101.49,101.49,56500000.0
2008-08-11 15:12:00,101.49,101.5,101.48,101.5,99500000.0
2008-08-11 15:13:00,101.49,101.51,101.47,101.5,185600000.0
2008-08-11 15:14:00,101.51,101.53,101.51,101.53,58600000.0
2008-08-11 15:15:00,101.53,101.54,101.515,101.53,79500000.0
2008-08-11 15:16:00,101.52,101.54,101.52,101.54,109900000.0
2008-08-11 15:17:00,101.54,101.57,101.54,101.56,24600000.0
2008-08-11 15:18:00,101.56,101.57,101.55,101.55,68500000.0
2008-08-11 15:19:00,101.57,101.58,101.56,101.58,49800000.0
2008-08-11 15:20:00,101.58,101.61,101.57,101.58,146500000.0
2008-08-11 15:21:00,101.58,101.61,101.58,101.61,71100000.0
2008-08-11 15:22:00,101.61,101.61,101.58,101.59,33900000.0
2008-08-11 15:23:00,101.59,101.61,101.58,101.61,97000000.0
2008-08-11 15:24:00,101.6,101.62,101.6,101.61,71800000.0
2008-08-11 15:25:00,101.61,101.63,101.61,101.62,82700000.0
2008-08-11 15:26:00,101.62,101.66,101.61,101.65,116400000.0
2008-08-11 15:27:00,101.65,101.66,101.64,101.66,95400000.0
2008-08-11 15:28:00,101.67,101.69,101.67,101.69,91700000.0
2008-08-11 15:29:00,101.69,101.7,101.68,101.69,36100000.0
2008-08-11 15:30:00,101.69,101.7,101.68,101.7,83900000.0
2008-08-11 15:31:00,101.7,101.74,101.69,101.73,84400000.0
2008-08-11 15:32:00,101.73,101.76,101.72,101.74,93900000.0
2008-08-11 15:33:00,101.74,101.77,101.73,101.75,201900000.0
2008-08-11 15:34:00,101.75,101.77,101.73,101.77,147100000.0
2008-08-11 15:35:00,101.77,101.8,101.77,101.79,133300000.0
2008-08-11 15:36:00,101.79,101.82,101.785,101.8,152200000.0
2008-08-11 15:37:00,101.8,101.8,101.76,101.78,81700000.0
2008-08-11 15:38:00,101.78,101.79,101.77,101.78,170700000.0
2008-08-11 15:39:00,101.78,101.79,101.77,101.78,118500000.0
2008-08-11 15:40:00,101.79,101.8,101.755,101.77,163000000.0
2008-08-11 15:41:00,101.77,101.78,101.74,101.75,182200000.0
2008-08-11 15:42:00,101.75,101.76,101.73,101.76,130300000.0
2008-08-11 15:43:00,101.76,101.77,101.73,101.75,81100000.0
2008-08-11 15:44:00,101.75,101.77,101.74,101.75,90800000.0
2008-08-11 15:45:00,101.75,101.77,101.74,101.75,105400000.0
2008-08-11 15:46:00,101.75,101.76,101.74,101.75,125000000.0
2008-08-11 15:47:00,101.75,101.75,101.73,101.75,78100000.0
2008-08-11 15:48:00,101.74,101.74,101.73,101.73,70900000.0
2008-08-11 15:49:00,101.73,101.74,101.73,101.73,63000000.0
2008-08-11 15:50:00,101.74,101.77,101.73,101.755,136700000.0
2008-08-11 15:51:00,101.755,101.8,101.745,101.78,128900000.0
2008-08-11 15:52:00,101.79,101.83,101.78,101.82,149200000.0
2008-08-11 15:53:00,101.82,101.83,101.8,101.83,74300000.0
2008-08-11 15:54:00,101.83,101.83,101.8,101.82,68300000.0
2008-08-11 15:55:00,101.81,101.83,101.81,101.81,56900000.0
2008-08-11 15:56:00,101.81,101.82,101.8,101.81,64600000.0
2008-08-11 15:57:00,101.81,101.82,101.81,101.81,55400000.0
2008-08-11 15:58:00,101.81,101.82,101.79,101.79,61300000.0
2008-08-11 15:59:00,101.79,101.8,101.77,101.77,160500000.0
2008-08-11 16:00:00,101.77,101.79,101.77,101.79,76600000.0
2008-08-11 16:01:00,101.79,101.79,101.76,101.78,87400000.0
2008-08-11 16:02:00,101.79,101.79,101.755,101.77,230300000.0
2008-08-11 16:03:00,101.77,101.79,101.76,101.78,110100000.0
2008-08-11 16:04:00,101.78,101.8,101.78,101.79,53000000.0
2008-08-11 16:05:00,101.79,101.8,101.78,101.8,30900000.0
2008-08-11 16:06:00,101.8,101.8,101.79,101.8,75600000.0
2008-08-11 16:07:00,101.8,101.82,101.795,101.82,62900000.0
2008-08-11 16:08:00,101.82,101.83,101.81,101.81,78500000.0
2008-08-11 16:09:00,101.82,101.83,101.79,101.79,57100000.0
2008-08-11 16:10:00,101.79,101.79,101.78,101.79,79800000.0
2008-08-11 16:11:00,101.79,101.81,101.79,101.8,38400000.0
2008-08-11 16:12:00,101.8,101.8,101.79,101.8,13600000.0
2008-08-11 16:13:00,101.8,101.81,101.8,101.81,8000000.0
2008-08-11 16:14:00,101.81,101.81,101.79,101.79,46000000.0
2008-08-11 16:15:00,101.79,101.81,101.79,101.81,42000000.0
2008-08-11 16:16:00,101.81,101.81,101.8,101.8,37800000.0
2008-08-11 16:17:00,101.8,101.81,101.79,101.79,59100000.0
2008-08-11 16:18:00,101.79,101.79,101.77,101.78,61900000.0
2008-08-11 16:19:00,101.78,101.79,101.77,101.77,80700000.0
2008-08-11 16:20:00,101.77,101.79,101.75,101.76,80800000.0
2008-08-11 16:21:00,101.76,101.77,101.74,101.74,117500000.0
2008-08-11 16:22:00,101.75,101.77,101.73,101.75,152400000.0
2008-08-11 16:23:00,101.76,101.78,101.74,101.74,85700000.0
2008-08-11 16:24:00,101.75,101.78,101.74,101.78,131800000.0
2008-08-11 16:25:00,101.77,101.81,101.77,101.8,30700000.0
2008-08-11 16:26:00,101.81,101.82,101.79,101.8,71000000.0
2008-08-11 16:27:00,101.81,101.82,101.8,101.82,28100000.0
2008-08-11 16:28:00,101.82,101.85,101.81,101.84,59300000.0
2008-08-11 16:29:00,101.85,101.86,101.81,101.82,90300000.0
2008-08-11 16:30:00,101.82,101.84,101.82,101.83,98400000.0
2008-08-11 16:31:00,101.82,101.84,101.82,101.83,134500000.0
2008-08-11 16:32:00,101.82,101.83,101.81,101.82,88500000.0
2008-08-11 16:33:00,101.82,101.82,101.8,101.81,63200000.0
2008-08-11 16:34:00,101.81,101.82,101.76,101.78,115600000.0
2008-08-11 16:35:00,101.78,101.8,101.77,101.79,96400000.0
2008-08-11 16:36:00,101.78,101.79,101.76,101.77,118600000.0
2008-08-11 16:37:00,101.77,101.82,101.77,101.81,82500000.0
2008-08-11 16:38:00,101.8,101.81,101.78,101.8,99000000.0
2008-08-11 16:39:00,101.79,101.79,101.77,101.78,57000000.0
2008-08-11 16:40:00,101.78,101.79,101.78,101.79,60500000.0
2008-08-11 16:41:00,101.78,101.79,101.78,101.79,16000000.0
2008-08-11 16:42:00,101.79,101.79,101.75,101.78,66100000.0
2008-08-11 16:43:00,101.79,101.8,101.76,101.76,84300000.0
2008-08-11 16:44:00,101.75,101.77,101.74,101.76,104400000.0
2008-08-11 16:45:00,101.77,101.77,101.74,101.74,72200000.0
2008-08-11 16:46:00,101.74,101.76,101.74,101.74,64300000.0
2008-08-11 16:47:00,101.75,101.75,101.73,101.73,50400000.0
2008-08-11 16:48:00,101.74,101.75,101.73,101.74,80900000.0
2008-08-11 16:49:00,101.74,101.76,101.73,101.73,117500000.0
2008-08-11 16:50:00,101.73,101.74,101.73,101.73,84500000.0
2008-08-11 16:51:00,101.74,101.76,101.74,101.76,99900000.0
2008-08-11 16:52:00,101.75,101.75,101.74,101.75,72400000.0
2008-08-11 16:53:00,101.75,101.75,101.73,101.74,79100000.0
2008-08-11 16:54:00,101.74,101.75,101.74,101.74,73100000.0
2008-08-11 16:55:00,101.74,101.76,101.73,101.74,103200000.0
2008-08-11 16:56:00,101.75,101.75,101.73,101.73,63600000.0
2008-08-11 16:57:00,101.73,101.74,101.73,101.74,30700000.0
2008-08-11 16:58:00,101.74,101.74,101.73,101.73,70600000.0
2008-08-11 16:59:00,101.73,101.74,101.71,101.74,106900000.0
2008-08-11 17:00:00,101.74,101.74,101.73,101.74,82300000.0
2008-08-11 17:01:00,101.74,101.74,101.73,101.74,58400000.0
2008-08-11 17:02:00,101.74,101.74,101.73,101.73,17800000.0
2008-08-11 17:03:00,101.73,101.74,101.72,101.73,61100000.0
2008-08-11 17:04:00,101.73,101.74,101.73,101.74,76800000.0
2008-08-11 17:05:00,101.74,101.75,101.73,101.73,98000000.0
2008-08-11 17:06:00,101.74,101.77,101.74,101.75,145300000.0
2008-08-11 17:07:00,101.75,101.76,101.74,101.74,82600000.0
2008-08-11 17:08:00,101.74,101.77,101.74,101.77,78800000.0
2008-08-11 17:09:00,101.77,101.78,101.75,101.77,85700000.0
2008-08-11 17:10:00,101.78,101.78,101.75,101.76,117600000.0
2008-08-11 17:11:00,101.75,101.76,101.73,101.74,56700000.0
2008-08-11 17:12:00,101.74,101.74,101.72,101.72,130400000.0
2008-08-11 17:13:00,101.72,101.73,101.71,101.72,91800000.0
2008-08-11 17:14:00,101.72,101.73,101.72,101.72,57800000.0
2008-08-11 17:15:00,101.72,101.74,101.72,101.74,47700000.0
2008-08-11 17:16:00,101.74,101.75,101.72,101.73,41000000.0
2008-08-11 17:17:00,101.74,101.74,101.72,101.72,65300000.0
2008-08-11 17:18:00,101.72,101.75,101.71,101.75,150500000.0
2008-08-11 17:19:00,101.75,101.77,101.73,101.73,133500000.0
2008-08-11 17:20:00,101.73,101.76,101.73,101.76,87400000.0
2008-08-11 17:21:00,101.76,101.76,101.74,101.75,48600000.0
2008-08-11 17:22:00,101.75,101.78,101.75,101.77,160400000.0
2008-08-11 17:23:00,101.77,101.8,101.76,101.79,112900000.0
2008-08-11 17:24:00,101.79,101.8,101.78,101.79,108000000.0
2008-08-11 17:25:00,101.79,101.8,101.77,101.78,78000000.0
2008-08-11 17:26:00,101.78,101.79,101.78,101.78,40500000.0
2008-08-11 17:27:00,101.78,101.8,101.78,101.78,53500000.0
2008-08-11 17:28:00,101.79,101.79,101.74,101.75,112600000.0
2008-08-11 17:29:00,101.75,101.77,101.73,101.75,224100000.0
2008-08-11 17:30:00,101.75,101.76,101.73,101.75,185200000.0
2008-08-11 17:31:00,101.75,101.75,101.72,101.74,153900000.0
2008-08-11 17:32:00,101.74,101.76,101.74,101.74,110300000.0
2008-08-11 17:33:00,101.74,101.76,101.74,101.76,89000000.0
2008-08-11 17:34:00,101.76,101.77,101.75,101.76,68700000.0
2008-08-11 17:35:00,101.76,101.76,101.73,101.75,144700000.0
2008-08-11 17:36:00,101.75,101.76,101.72,101.74,188900000.0
2008-08-11 17:37:00,101.75,101.78,101.74,101.77,173800000.0
2008-08-11 17:38:00,101.78,101.79,101.77,101.78,63800000.0
2008-08-11 17:39:00,101.78,101.8,101.76,101.77,139600000.0
2008-08-11 17:40:00,101.77,101.78,101.76,101.78,111500000.0
2008-08-11 17:41:00,101.78,101.8,101.78,101.79,123600000.0
2008-08-11 17:42:00,101.79,101.79,101.76,101.78,172900000.0
2008-08-11 17:43:00,101.77,101.78,101.76,101.77,109200000.0
2008-08-11 17:44:00,101.77,101.79,101.76,101.79,133500000.0
2008-08-11 17:45:00,101.79,101.79,101.77,101.77,78800000.0
2008-08-11 17:46:00,101.77,101.8,101.76,101.8,168200000.0
2008-08-11 17:47:00,101.8,101.81,101.78,101.78,57300000.0
2008-08-11 17:48:00,101.78,101.79,101.76,101.76,128400000.0
2008-08-11 17:49:00,101.76,101.78,101.76,101.77,98100000.0
2008-08-11 17:50:00,101.77,101.78,101.76,101.77,75300000.0
2008-08-11 17:51:00,101.78,101.79,101.77,101.78,71800000.0
2008-08-11 17:52:00,101.78,101.78,101.76,101.76,140500000.0
2008-08-11 17:53:00,101.76,101.76,101.7,101.72,226500000.0
2008-08-11 17:54:00,101.72,101.72,101.65,101.66,255500000.0
2008-08-11 17:55:00,101.66,101.67,101.65,101.67,123100000.0
2008-08-11 17:56:00,101.67,101.69,101.67,101.68,142900000.0
2008-08-11 17:57:00,101.68,101.69,101.67,101.69,116700000.0
2008-08-11 17:58:00,101.69,101.7,101.68,101.68,108100000.0
2008-08-11 17:59:00,101.68,101.69,101.63,101.64,140400000.0
2008-08-11 18:00:00,101.63,101.64,101.59,101.61,98100000.0
2008-08-11 18:01:00,101.62,101.62,101.575,101.6,86800000.0
2008-08-11 18:02:00,101.59,101.62,101.59,101.61,50600000.0
2008-08-11 18:03:00,101.61,101.61,101.6,101.6,25900000.0
2008-08-11 18:04:00,101.6,101.61,101.6,101.61,12800000.0
2008-08-11 18:05:00,101.61,101.64,101.6,101.63,35000000.0
2008-08-11 18:06:00,101.63,101.66,101.62,101.65,43000000.0
2008-08-11 18:07:00,101.65,101.65,101.61,101.61,98400000.0
2008-08-11 18:08:00,101.61,101.63,101.61,101.61,26000000.0
2008-08-11 18:09:00,101.62,101.625,101.595,101.595,110100000.0
2008-08-11 18:10:00,101.6,101.6,101.565,101.58,94200000.0
2008-08-11 18:11:00,101.58,101.61,101.58,101.61,55000000.0
2008-08-11 18:12:00,101.61,101.64,101.6,101.63,48900000.0
2008-08-11 18:13:00,101.63,101.66,101.63,101.65,29900000.0
2008-08-11 18:14:00,101.65,101.66,101.635,101.64,51700000.0
2008-08-11 18:15:00,101.64,101.67,101.62,101.64,108700000.0
2008-08-11 18:16:00,101.64,101.64,101.61,101.61,146500000.0
2008-08-11 18:17:00,101.62,101.62,101.58,101.58,30200000.0
2008-08-11 18:18:00,101.58,101.59,101.57,101.57,30500000.0
2008-08-11 18:19:00,101.57,101.58,101.56,101.57,28700000.0
2008-08-11 18:20:00,101.57,101.58,101.56,101.58,72800000.0
2008-08-11 18:21:00,101.58,101.58,101.56,101.58,21400000.0
2008-08-11 18:22:00,101.59,101.61,101.58,101.61,21800000.0
2008-08-11 18:23:00,101.61,101.66,101.61,101.66,58400000.0
2008-08-11 18:24:00,101.65,101.67,101.65,101.65,36400000.0
2008-08-11 18:25:00,101.65,101.66,101.63,101.64,33000000.0
2008-08-11 18:26:00,101.64,101.66,101.625,101.66,41900000.0
2008-08-11 18:27:00,101.67,101.68,101.66,101.67,38200000.0
2008-08-11 18:28:00,101.67,101.67,101.63,101.65,57600000.0
2008-08-11 18:29:00,101.65,101.68,101.62,101.63,80500000.0
2008-08-11 18:30:00,101.63,101.64,101.62,101.63,49300000.0
2008-08-11 18:31:00,101.65,101.65,101.61,101.62,60200000.0
2008-08-11 18:32:00,101.63,101.64,101.6,101.63,140600000.0
2008-08-11 18:33:00,101.62,101.63,101.61,101.61,37100000.0
2008-08-11 18:34:00,101.61,101.63,101.58,101.61,99500000.0
2008-08-11 18:35:00,101.61,101.67,101.59,101.66,77900000.0
2008-08-11 18:36:00,101.65,101.675,101.65,101.66,147000000.0
2008-08-11 18:37:00,101.66,101.72,101.66,101.7,98800000.0
2008-08-11 18:38:00,101.7,101.7,101.68,101.69,91900000.0
2008-08-11 18:39:00,101.7,101.71,101.67,101.68,46400000.0
2008-08-11 18:40:00,101.67,101.68,101.65,101.66,100100000.0
2008-08-11 18:41:00,101.66,101.66,101.62,101.63,98200000.0
2008-08-11 18:42:00,101.63,101.65,101.615,101.62,121500000.0
2008-08-11 18:43:00,101.62,101.64,101.61,101.63,95900000.0
2008-08-11 18:44:00,101.63,101.66,101.615,101.66,85100000.0
2008-08-11 18:45:00,101.66,101.67,101.635,101.635,93000000.0
2008-08-11 18:46:00,101.64,101.67,101.63,101.65,123900000.0
2008-08-11 18:47:00,101.64,101.66,101.63,101.66,79500000.0
2008-08-11 18:48:00,101.66,101.66,101.66,101.66,7000000.0
2008-08-11 18:49:00,101.66,101.66,101.65,101.65,12300000.0
2008-08-11 18:50:00,101.65,101.68,101.65,101.66,61100000.0
2008-08-11 18:51:00,101.66,101.67,101.66,101.66,26400000.0
2008-08-11 18:52:00,101.66,101.68,101.66,101.68,31000000.0
2008-08-11 18:53:00,101.68,101.7,101.68,101.7,15300000.0
2008-08-11 18:54:00,101.7,101.7,101.64,101.64,71800000.0
2008-08-11 18:55:00,101.65,101.67,101.64,101.65,53900000.0
2008-08-11 18:56:00,101.66,101.66,101.64,101.64,20500000.0
2008-08-11 18:57:00,101.65,101.65,101.63,101.65,30700000.0
2008-08-11 18:58:00,101.64,101.65,101.64,101.64,21700000.0
2008-08-11 18:59:00,101.64,101.66,101.625,101.66,24700000.0
2008-08-11 19:00:00,101.66,101.68,101.66,101.66,23400000.0
2008-08-11 19:01:00,101.66,101.69,101.66,101.67,42900000.0
2008-08-11 19:02:00,101.68,101.69,101.67,101.68,16400000.0
2008-08-11 19:03:00,101.68,101.69,101.67,101.68,20200000.0
2008-08-11 19:04:00,101.68,101.68,101.67,101.68,11200000.0
2008-08-11 19:05:00,101.68,101.68,101.65,101.65,42200000.0
2008-08-11 19:06:00,101.65,101.67,101.65,101.67,15200000.0
2008-08-11 19:07:00,101.69,101.69,101.67,101.67,13200000.0
2008-08-11 19:08:00,101.67,101.69,101.665,101.68,39600000.0
2008-08-11 19:09:00,101.68,101.71,101.68,101.69,39200000.0
2008-08-11 19:10:00,101.68,101.69,101.625,101.625,99900000.0
2008-08-11 19:11:00,101.63,101.65,101.615,101.63,139000000.0
2008-08-11 19:12:00,101.64,101.64,101.615,101.62,81000000.0
2008-08-11 19:13:00,101.615,101.62,101.58,101.58,31900000.0
2008-08-11 19:14:00,101.575,101.59,101.57,101.59,33500000.0
2008-08-11 19:15:00,101.58,101.6,101.58,101.58,26100000.0
2008-08-11 19:16:00,101.58,101.59,101.55,101.56,41900000.0
2008-08-11 19:17:00,101.55,101.57,101.53,101.55,103400000.0
2008-08-11 19:18:00,101.55,101.57,101.54,101.56,31400000.0
2008-08-11 19:19:00,101.57,101.58,101.56,101.57,43300000.0
2008-08-11 19:20:00,101.56,101.56,101.525,101.53,55800000.0
2008-08-11 19:21:00,101.53,101.54,101.53,101.54,19500000.0
2008-08-11 19:22:00,101.53,101.54,101.525,101.525,33200000.0
2008-08-11 19:23:00,101.53,101.53,101.51,101.53,27800000.0
2008-08-11 19:24:00,101.53,101.55,101.53,101.54,45800000.0
2008-08-11 19:25:00,101.54,101.57,101.53,101.57,28900000.0
2008-08-11 19:26:00,101.57,101.59,101.56,101.58,18000000.0
2008-08-11 19:27:00,101.575,101.6,101.575,101.585,36300000.0
2008-08-11 19:28:00,101.585,101.595,101.57,101.58,90400000.0
2008-08-11 19:29:00,101.58,101.59,101.545,101.55,100500000.0
2008-08-11 19:30:00,101.55,101.57,101.545,101.57,64900000.0
2008-08-11 19:31:00,101.57,101.59,101.54,101.54,44800000.0
2008-08-11 19:32:00,101.54,101.56,101.54,101.54,83500000.0
2008-08-11 19:33:00,101.54,101.55,101.52,101.52,37400000.0
2008-08-11 19:34:00,101.52,101.52,101.48,101.48,79500000.0
2008-08-11 19:35:00,101.48,101.49,101.435,101.45,168600000.0
2008-08-11 19:36:00,101.45,101.5,101.45,101.49,121600000.0
2008-08-11 19:37:00,101.48,101.49,101.465,101.49,129400000.0
2008-08-11 19:38:00,101.49,101.51,101.47,101.47,60100000.0
2008-08-11 19:39:00,101.47,101.52,101.46,101.5,53200000.0
2008-08-11 19:40:00,101.51,101.57,101.5,101.56,79600000.0
2008-08-11 19:41:00,101.56,101.57,101.52,101.52,51600000.0
2008-08-11 19:42:00,101.51,101.51,101.49,101.51,48000000.0
2008-08-11 19:43:00,101.51,101.56,101.5,101.54,43800000.0
2008-08-11 19:44:00,101.54,101.54,101.51,101.51,40700000.0
2008-08-11 19:45:00,101.5,101.51,101.5,101.5,27200000.0
2008-08-11 19:46:00,101.5,101.5,101.47,101.48,39100000.0
2008-08-11 19:47:00,101.48,101.49,101.45,101.48,45800000.0
2008-08-11 19:48:00,101.48,101.51,101.46,101.51,59100000.0
2008-08-11 19:49:00,101.51,101.51,101.48,101.49,73700000.0
2008-08-11 19:50:00,101.49,101.5,101.49,101.49,26800000.0
2008-08-11 19:51:00,101.49,101.5,101.48,101.48,16800000.0
2008-08-11 19:52:00,101.49,101.49,101.46,101.46,34800000.0
2008-08-11 19:53:00,101.46,101.47,101.45,101.46,75700000.0
2008-08-11 19:54:00,101.45,101.47,101.45,101.46,23100000.0
2008-08-11 19:55:00,101.455,101.46,101.45,101.46,30400000.0
2008-08-11 19:56:00,101.47,101.47,101.43,101.43,55500000.0
2008-08-11 19:57:00,101.43,101.44,101.41,101.44,105700000.0
2008-08-11 19:58:00,101.43,101.47,101.42,101.47,47700000.0
2008-08-11 19:59:00,101.47,101.5,101.47,101.49,62200000.0
2008-08-11 20:00:00,101.5,101.51,101.5,101.5,24800000.0
2008-08-11 20:01:00,101.51,101.53,101.51,101.52,105500000.0
2008-08-11 20:02:00,101.52,101.53,101.51,101.51,117500000.0
2008-08-11 20:03:00,101.51,101.53,101.5,101.5,171200000.0
2008-08-11 20:04:00,101.505,101.51,101.485,101.5,41000000.0
2008-08-11 20:05:00,101.5,101.5,101.475,101.48,42800000.0
2008-08-11 20:06:00,101.48,101.49,101.465,101.49,102900000.0
2008-08-11 20:07:00,101.47,101.485,101.455,101.47,40400000.0
2008-08-11 20:08:00,101.47,101.48,101.47,101.48,25600000.0
2008-08-11 20:09:00,101.48,101.48,101.42,101.43,82100000.0
2008-08-11 20:10:00,101.43,101.44,101.42,101.43,42800000.0
2008-08-11 20:11:00,101.43,101.43,101.415,101.43,46500000.0
2008-08-11 20:12:00,101.43,101.43,101.42,101.43,16700000.0
2008-08-11 20:13:00,101.44,101.44,101.42,101.42,28400000.0
2008-08-11 20:14:00,101.42,101.45,101.41,101.44,33200000.0
2008-08-11 20:15:00,101.44,101.45,101.43,101.44,22500000.0
2008-08-11 20:16:00,101.45,101.46,101.44,101.45,39400000.0
2008-08-11 20:17:00,101.45,101.45,101.43,101.43,31800000.0
2008-08-11 20:18:00,101.43,101.43,101.42,101.43,28400000.0
2008-08-11 20:19:00,101.43,101.43,101.43,101.43,7000000.0
2008-08-11 20:20:00,101.44,101.45,101.44,101.44,18700000.0
2008-08-11 20:21:00,101.45,101.47,101.45,101.46,27400000.0
2008-08-11 20:22:00,101.46,101.47,101.44,101.46,74100000.0
2008-08-11 20:23:00,101.46,101.47,101.43,101.46,71600000.0
2008-08-11 20:24:00,101.46,101.49,101.435,101.45,46800000.0
2008-08-11 20:25:00,101.44,101.46,101.43,101.43,43000000.0
2008-08-11 20:26:00,101.43,101.45,101.42,101.43,40300000.0
2008-08-11 20:27:00,101.43,101.47,101.43,101.43,139400000.0
2008-08-11 20:28:00,101.43,101.44,101.42,101.43,41100000.0
2008-08-11 20:29:00,101.43,101.43,101.4,101.4,54100000.0
2008-08-11 20:30:00,101.4,101.43,101.4,101.42,47300000.0
2008-08-11 20:31:00,101.42,101.43,101.36,101.36,101200000.0
2008-08-11 20:32:00,101.37,101.37,101.36,101.36,52300000.0
2008-08-11 20:33:00,101.37,101.37,101.31,101.32,122100000.0
2008-08-11 20:34:00,101.32,101.32,101.28,101.31,138300000.0
2008-08-11 20:35:00,101.3,101.32,101.29,101.32,41700000.0
2008-08-11 20:36:00,101.32,101.32,101.275,101.28,106700000.0
2008-08-11 20:37:00,101.275,101.28,101.24,101.24,132600000.0
2008-08-11 20:38:00,101.24,101.29,101.24,101.26,90600000.0
2008-08-11 20:39:00,101.26,101.28,101.245,101.25,50000000.0
2008-08-11 20:40:00,101.26,101.29,101.25,101.28,75000000.0
2008-08-11 20:41:00,101.28,101.29,101.27,101.28,85300000.0
2008-08-11 20:42:00,101.28,101.29,101.28,101.28,34400000.0
2008-08-11 20:43:00,101.275,101.32,101.25,101.28,145300000.0
2008-08-11 20:44:00,101.28,101.3,101.28,101.29,65600000.0
2008-08-11 20:45:00,101.29,101.3,101.28,101.3,60000000.0
2008-08-11 20:46:00,101.3,101.3,101.27,101.27,75700000.0
2008-08-11 20:47:00,101.27,101.28,101.26,101.27,75000000.0
2008-08-11 20:48:00,101.26,101.26,101.23,101.25,69900000.0
2008-08-11 20:49:00,101.245,101.27,101.23,101.27,143100000.0
2008-08-11 20:50:00,101.26,101.27,101.24,101.26,42700000.0
2008-08-11 20:51:00,101.25,101.25,101.24,101.24,29600000.0
2008-08-11 20:52:00,101.23,101.25,101.22,101.25,64600000.0
2008-08-11 20:53:00,101.25,101.26,101.23,101.24,47400000.0
2008-08-11 20:54:00,101.24,101.25,101.235,101.24,77800000.0
2008-08-11 20:55:00,101.24,101.29,101.24,101.29,70800000.0
2008-08-11 20:56:00,101.29,101.34,101.27,101.33,110600000.0
2008-08-11 20:57:00,101.32,101.35,101.315,101.34,45900000.0
2008-08-11 20:58:00,101.34,101.34,101.31,101.33,77100000.0
2008-08-11 20:59:00,101.33,101.35,101.325,101.34,14000000.0
2008-08-11 21:00:00,101.34,101.34,101.32,101.34,30800000.0
2008-08-11 21:01:00,101.33,101.34,101.33,101.34,21000000.0
2008-08-11 21:02:00,101.35,101.35,101.335,101.34,15100000.0
2008-08-11 21:03:00,101.35,101.35,101.33,101.34,34100000.0
2008-08-11 21:04:00,101.34,101.34,101.32,101.33,23500000.0
2008-08-11 21:05:00,101.32,101.34,101.31,101.32,13600000.0
2008-08-11 21:06:00,101.33,101.33,101.305,101.32,31300000.0
2008-08-11 21:07:00,101.31,101.345,101.31,101.345,66500000.0
2008-08-11 21:08:00,101.35,101.355,101.32,101.34,46700000.0
2008-08-11 21:09:00,101.34,101.35,101.33,101.33,13200000.0
2008-08-11 21:10:00,101.34,101.35,101.33,101.34,33600000.0
2008-08-11 21:11:00,101.34,101.36,101.33,101.36,35700000.0
2008-08-11 21:12:00,101.36,101.36,101.33,101.35,29300000.0
2008-08-11 21:13:00,101.36,101.36,101.35,101.35,19800000.0
2008-08-11 21:14:00,101.35,101.36,101.345,101.35,26000000.0
2008-08-11 21:15:00,101.34,101.34,101.32,101.34,26500000.0
2008-08-11 21:16:00,101.34,101.34,101.305,101.305,17800000.0
2008-08-11 21:17:00,101.31,101.32,101.3,101.3,43300000.0
2008-08-11 21:18:00,101.3,101.3,101.27,101.29,52100000.0
2008-08-11 21:19:00,101.28,101.31,101.28,101.3,34600000.0
2008-08-11 21:20:00,101.3,101.31,101.29,101.29,35000000.0
2008-08-11 21:21:00,101.29,101.31,101.27,101.3,132400000.0
2008-08-11 21:22:00,101.3,101.33,101.29,101.32,77900000.0
2008-08-11 21:23:00,101.31,101.32,101.31,101.31,17600000.0
2008-08-11 21:24:00,101.31,101.32,101.29,101.3,36300000.0
2008-08-11 21:25:00,101.3,101.3,101.275,101.28,68200000.0
2008-08-11 21:26:00,101.27,101.27,101.235,101.27,194800000.0
2008-08-11 21:27:00,101.27,101.31,101.26,101.3,48400000.0
2008-08-11 21:28:00,101.3,101.32,101.26,101.28,74500000.0
2008-08-11 21:29:00,101.27,101.29,101.265,101.29,77300000.0
2008-08-11 21:30:00,101.275,101.28,101.265,101.27,68700000.0
2008-08-11 21:31:00,101.27,101.28,101.24,101.24,37000000.0
2008-08-11 21:32:00,101.24,101.27,101.24,101.27,46300000.0
2008-08-11 21:33:00,101.27,101.29,101.27,101.27,27300000.0
2008-08-11 21:34:00,101.27,101.27,101.245,101.25,75700000.0
2008-08-11 21:35:00,101.25,101.27,101.24,101.25,50400000.0
2008-08-11 21:36:00,101.25,101.26,101.23,101.24,41600000.0
2008-08-11 21:37:00,101.24,101.255,101.23,101.25,94400000.0
2008-08-11 21:38:00,101.25,101.27,101.235,101.26,112200000.0
2008-08-11 21:39:00,101.26,101.27,101.245,101.25,88400000.0
2008-08-11 21:40:00,101.255,101.265,101.23,101.24,103400000.0
2008-08-11 21:41:00,101.24,101.27,101.235,101.26,34700000.0
2008-08-11 21:42:00,101.26,101.26,101.25,101.26,24400000.0
2008-08-11 21:43:00,101.26,101.27,101.25,101.26,38500000.0
2008-08-11 21:44:00,101.27,101.27,101.27,101.27,2000000.0
2008-08-11 21:45:00,101.27,101.29,101.27,101.29,58200000.0
2008-08-11 21:46:00,101.29,101.31,101.29,101.31,71800000.0
2008-08-11 21:47:00,101.31,101.32,101.29,101.29,37000000.0
2008-08-11 21:48:00,101.29,101.3,101.27,101.3,21400000.0
2008-08-11 21:49:00,101.3,101.3,101.29,101.3,13500000.0
2008-08-11 21:50:00,101.3,101.32,101.3,101.32,37600000.0
2008-08-11 21:51:00,101.32,101.32,101.31,101.31,4200000.0
2008-08-11 21:52:00,101.31,101.31,101.3,101.31,42900000.0
2008-08-11 21:53:00,101.31,101.32,101.31,101.31,18700000.0
2008-08-11 21:54:00,101.31,101.33,101.31,101.32,6600000.0
2008-08-11 21:55:00,101.33,101.33,101.29,101.31,41800000.0
2008-08-11 21:56:00,101.31,101.31,101.3,101.3,6400000.0
2008-08-11 21:57:00,101.31,101.31,101.31,101.31,6600000.0
2008-08-11 21:58:00,101.32,101.32,101.32,101.32,5000000.0
2008-08-11 21:59:00,101.33,101.35,101.315,101.32,65100000.0
2008-08-11 22:00:00,101.3,101.32,101.3,101.31,57600000.0
2008-08-11 22:01:00,101.31,101.32,101.31,101.32,3200000.0
2008-08-11 22:02:00,101.32,101.32,101.275,101.285,80300000.0
2008-08-11 22:03:00,101.28,101.3,101.275,101.3,93000000.0
2008-08-11 22:04:00,101.3,101.33,101.29,101.29,152500000.0
2008-08-11 22:05:00,101.3,101.305,101.28,101.305,86800000.0
2008-08-11 22:06:00,101.305,101.305,101.285,101.29,83500000.0
2008-08-11 22:07:00,101.29,101.32,101.29,101.32,70800000.0
2008-08-11 22:08:00,101.31,101.32,101.29,101.31,29100000.0
2008-08-11 22:09:00,101.3,101.31,101.295,101.31,11500000.0
2008-08-11 22:10:00,101.32,101.32,101.3,101.31,9300000.0
2008-08-11 22:11:00,101.32,101.32,101.31,101.32,13000000.0
2008-08-11 22:12:00,101.31,101.32,101.31,101.31,4000000.0
2008-08-11 22:13:00,101.31,101.31,101.265,101.28,33600000.0
2008-08-11 22:14:00,101.28,101.28,101.245,101.245,59300000.0
2008-08-11 22:15:00,101.25,101.26,101.25,101.25,18000000.0
2008-08-11 22:16:00,101.25,101.255,101.24,101.24,21000000.0
2008-08-11 22:17:00,101.25,101.25,101.24,101.24,67500000.0
2008-08-11 22:18:00,101.225,101.25,101.215,101.23,38000000.0
2008-08-11 22:19:00,101.23,101.24,101.18,101.24,160000000.0
2008-08-11 22:20:00,101.24,101.28,101.235,101.28,51700000.0
2008-08-11 22:21:00,101.28,101.3,101.265,101.29,24000000.0
2008-08-11 22:22:00,101.29,101.31,101.285,101.29,22300000.0
2008-08-11 22:23:00,101.29,101.29,101.28,101.28,18500000.0
2008-08-11 22:24:00,101.28,101.28,101.28,101.28,8000000.0
2008-08-11 22:25:00,101.28,101.29,101.28,101.28,12000000.0
2008-08-11 22:26:00,101.28,101.29,101.28,101.29,5400000.0
2008-08-11 22:27:00,101.29,101.29,101.25,101.25,34200000.0
2008-08-11 22:28:00,101.25,101.25,101.23,101.23,32100000.0
2008-08-11 22:29:00,101.23,101.24,101.22,101.23,82000000.0
2008-08-11 22:30:00,101.23,101.26,101.215,101.235,112500000.0
2008-08-11 22:31:00,101.23,101.27,101.23,101.27,78900000.0
2008-08-11 22:32:00,101.28,101.28,101.27,101.27,9900000.0
2008-08-11 22:33:00,101.27,101.27,101.27,101.27,1000000.0
2008-08-11 22:34:00,101.27,101.28,101.27,101.28,10900000.0
2008-08-11 22:35:00,101.27,101.29,101.265,101.27,25100000.0
2008-08-11 22:36:00,101.27,101.28,101.27,101.27,16900000.0
2008-08-11 22:37:00,101.27,101.29,101.27,101.28,13200000.0
2008-08-11 22:38:00,101.28,101.28,101.27,101.27,20700000.0
2008-08-11 22:39:00,101.27,101.28,101.26,101.28,29700000.0
2008-08-11 22:40:00,101.28,101.29,101.265,101.28,20400000.0
2008-08-11 22:41:00,101.28,101.3,101.28,101.3,50600000.0
2008-08-11 22:42:00,101.295,101.31,101.295,101.305,57200000.0
2008-08-11 22:43:00,101.31,101.35,101.31,101.34,77200000.0
2008-08-11 22:44:00,101.34,101.35,101.33,101.34,27900000.0
2008-08-11 22:45:00,101.34,101.355,101.335,101.34,39300000.0
2008-08-11 22:46:00,101.34,101.38,101.34,101.35,78400000.0
2008-08-11 22:47:00,101.35,101.37,101.34,101.34,47700000.0
2008-08-11 22:48:00,101.34,101.34,101.34,101.34,24500000.0
2008-08-11 22:49:00,101.34,101.36,101.32,101.34,48300000.0
2008-08-11 22:50:00,101.34,101.345,101.335,101.34,99300000.0
2008-08-11 22:51:00,101.33,101.35,101.33,101.34,24800000.0
2008-08-11 22:52:00,101.35,101.35,101.33,101.33,105000000.0
2008-08-11 22:53:00,101.33,101.34,101.33,101.34,40700000.0
2008-08-11 22:54:00,101.34,101.34,101.32,101.33,42100000.0
2008-08-11 22:55:00,101.33,101.34,101.32,101.34,28800000.0
2008-08-11 22:56:00,101.34,101.36,101.34,101.34,8000000.0
2008-08-11 22:57:00,101.34,101.35,101.34,101.34,7900000.0
2008-08-11 22:58:00,101.34,101.35,101.31,101.35,88700000.0
2008-08-11 22:59:00,101.34,101.34,101.33,101.33,19100000.0
2008-08-11 23:00:00,101.29,101.3,101.28,101.29,822500000.0
2008-08-11 23:01:00,101.29,101.305,101.29,101.3,139000000.0
2008-08-11 23:02:00,101.3,101.31,101.3,101.3,262400000.0
2008-08-11 23:03:00,101.29,101.3,101.285,101.3,159100000.0
2008-08-11 23:04:00,101.295,101.315,101.295,101.3,282600000.0
2008-08-11 23:05:00,101.29,101.29,101.285,101.29,20000000.0
2008-08-11 23:06:00,101.29,101.29,101.275,101.285,111500000.0
2008-08-11 23:07:00,101.285,101.295,101.285,101.29,16600000.0
2008-08-11 23:08:00,101.29,101.3,101.29,101.3,13600000.0
2008-08-11 23:09:00,101.3,101.3,101.28,101.28,115800001.0
2008-08-11 23:10:00,101.28,101.3,101.28,101.3,154300001.0
2008-08-11 23:11:00,101.29,101.29,101.29,101.29,12000000.0
2008-08-11 23:12:00,101.3,101.3,101.3,101.3,1000000.0
2008-08-11 23:13:00,101.29,101.29,101.29,101.29,6000000.0
2008-08-11 23:14:00,101.29,101.335,101.28,101.285,98400001.0
2008-08-11 23:15:00,101.31,101.33,101.3,101.3,57600000.0
2008-08-11 23:16:00,101.31,101.31,101.31,101.31,41600000.0
2008-08-11 23:17:00,101.31,101.31,101.305,101.305,48000000.0
2008-08-11 23:18:00,101.31,101.31,101.31,101.31,37800000.0
2008-08-11 23:19:00,101.31,101.31,101.31,101.31,5400000.0
2008-08-11 23:20:00,101.31,101.315,101.3,101.31,113200000.0
2008-08-11 23:21:00,101.3,101.3,101.28,101.29,143200000.0
2008-08-11 23:22:00,101.29,101.3,101.29,101.3,3000000.0
2008-08-11 23:23:00,101.265,101.29,101.265,101.29,7400000.0
2008-08-11 23:24:00,101.29,101.3,101.29,101.3,7000000.0
2008-08-11 23:25:00,101.3,101.3,101.26,101.275,136400000.0
2008-08-11 23:26:00,101.275,101.275,101.27,101.275,60800000.0
2008-08-11 23:27:00,101.29,101.29,101.245,101.265,189200000.0
2008-08-11 23:28:00,101.265,101.275,101.265,101.265,83900000.0
2008-08-11 23:29:00,101.265,101.27,101.265,101.27,25600000.0
2008-08-11 23:30:00,101.27,101.3,101.26,101.27,133200000.0
2008-08-11 23:31:00,101.27,101.29,101.265,101.28,193000000.0
2008-08-11 23:32:00,101.29,101.3,101.27,101.275,151600000.0
2008-08-11 23:33:00,101.28,101.285,101.28,101.28,22400000.0
2008-08-11 23:34:00,101.3,101.31,101.275,101.31,33800000.0
2008-08-11 23:35:00,101.29,101.3,101.285,101.3,23400000.0
2008-08-11 23:36:00,101.3,101.3,101.3,101.3,5400000.0
2008-08-11 23:37:00,101.29,101.32,101.29,101.32,8400000.0
2008-08-11 23:38:00,101.28,101.32,101.28,101.32,13800000.0
2008-08-11 23:39:00,101.32,101.32,101.27,101.29,87000000.0
2008-08-11 23:40:00,101.29,101.3,101.27,101.29,52700000.0
2008-08-11 23:41:00,101.29,101.32,101.29,101.32,105400000.0
2008-08-11 23:42:00,101.31,101.31,101.29,101.3,61900000.0
2008-08-11 23:43:00,101.31,101.31,101.31,101.31,12000000.0
2008-08-11 23:44:00,101.31,101.32,101.31,101.31,17000000.0
2008-08-11 23:45:00,101.295,101.325,101.285,101.3,42600000.0
2008-08-11 23:46:00,101.32,101.325,101.29,101.325,98700000.0
2008-08-11 23:47:00,101.325,101.325,101.305,101.305,70800000.0
2008-08-11 23:48:00,101.31,101.31,101.31,101.31,22400000.0
2008-08-11 23:49:00,101.31,101.315,101.31,101.31,60800000.0
2008-08-11 23:50:00,101.32,101.32,101.315,101.315,25600000.0
2008-08-11 23:51:00,101.32,101.32,101.31,101.31,28800000.0
2008-08-11 23:52:00,101.315,101.32,101.31,101.31,41600000.0
2008-08-11 23:53:00,101.31,101.31,101.3,101.31,44800000.0
2008-08-11 23:54:00,101.31,101.33,101.31,101.32,36200000.0
2008-08-11 23:55:00,101.32,101.325,101.295,101.325,118700000.0
2008-08-11 23:56:00,101.33,101.33,101.295,101.3,160800000.0
2008-08-11 23:57:00,101.3,101.32,101.3,101.31,50500000.0
2008-08-11 23:58:00,101.305,101.31,101.28,101.28,82000000.0
2008-08-11 23:59:00,101.28,101.3,101.275,101.3,97400000.0
2008-08-12 00:00:00,101.3,101.3,101.29,101.29,19400000.0
2008-08-12 00:01:00,101.29,101.29,101.27,101.28,140700000.0
2008-08-12 00:02:00,101.28,101.28,101.25,101.25,111000000.0
2008-08-12 00:03:00,101.25,101.27,101.235,101.26,60800000.0
2008-08-12 00:04:00,101.26,101.26,101.225,101.23,83100000.0
2008-08-12 00:05:00,101.24,101.27,101.23,101.27,151800000.0
2008-08-12 00:06:00,101.265,101.28,101.25,101.26,35200000.0
2008-08-12 00:07:00,101.26,101.27,101.255,101.27,170600001.0
2008-08-12 00:08:00,101.27,101.27,101.26,101.26,86700000.0
2008-08-12 00:09:00,101.26,101.265,101.26,101.26,155600000.0
2008-08-12 00:10:00,101.26,101.26,101.255,101.26,83600000.0
2008-08-12 00:11:00,101.26,101.27,101.26,101.265,90200000.0
2008-08-12 00:12:00,101.26,101.275,101.26,101.275,119300000.0
2008-08-12 00:13:00,101.275,101.28,101.27,101.28,157400000.0
2008-08-12 00:14:00,101.28,101.3,101.28,101.3,141200001.0
2008-08-12 00:15:00,101.295,101.32,101.29,101.305,223100001.0
2008-08-12 00:16:00,101.305,101.31,101.275,101.28,135100000.0
2008-08-12 00:17:00,101.28,101.29,101.28,101.29,64600000.0
2008-08-12 00:18:00,101.285,101.3,101.285,101.3,109200000.0
2008-08-12 00:19:00,101.31,101.32,101.295,101.3,55600000.0
2008-08-12 00:20:00,101.29,101.3,101.29,101.295,51200000.0
2008-08-12 00:21:00,101.295,101.3,101.295,101.3,16400000.0
2008-08-12 00:22:00,101.285,101.3,101.285,101.3,67600000.0
2008-08-12 00:23:00,101.285,101.3,101.285,101.3,19800000.0
2008-08-12 00:24:00,101.29,101.29,101.285,101.285,82700001.0
2008-08-12 00:25:00,101.285,101.3,101.285,101.285,93900000.0
2008-08-12 00:26:00,101.3,101.3,101.29,101.3,49600000.0
2008-08-12 00:27:00,101.3,101.3,101.285,101.285,7400000.0
2008-08-12 00:28:00,101.29,101.29,101.285,101.29,164100000.0
2008-08-12 00:29:00,101.29,101.29,101.29,101.29,8600000.0
2008-08-12 00:30:00,101.29,101.3,101.29,101.3,36300000.0
2008-08-12 00:31:00,101.3,101.305,101.285,101.3,72900000.0
2008-08-12 00:32:00,101.3,101.31,101.3,101.31,13800000.0
2008-08-12 00:33:00,101.31,101.31,101.27,101.275,41500000.0
2008-08-12 00:34:00,101.28,101.29,101.28,101.285,21300000.0
2008-08-12 00:35:00,101.285,101.3,101.285,101.3,39400000.0
2008-08-12 00:36:00,101.31,101.31,101.295,101.3,62900000.0
2008-08-12 00:37:00,101.29,101.29,101.285,101.285,70800000.0
2008-08-12 00:38:00,101.285,101.31,101.285,101.3,64400000.0
2008-08-12 00:39:00,101.295,101.31,101.29,101.305,162700000.0
2008-08-12 00:40:00,101.3,101.305,101.29,101.29,374400000.0
2008-08-12 00:41:00,101.29,101.3,101.28,101.3,223000000.0
2008-08-12 00:42:00,101.3,101.3,101.275,101.28,40400000.0
2008-08-12 00:43:00,101.275,101.29,101.27,101.28,38200000.0
2008-08-12 00:44:00,101.24,101.27,101.235,101.27,11000000.0
2008-08-12 00:45:00,101.23,101.28,101.23,101.28,112900001.0
2008-08-12 00:46:00,101.225,101.28,101.225,101.27,24500000.0
2008-08-12 00:47:00,101.27,101.27,101.215,101.24,376500002.0
2008-08-12 00:48:00,101.24,101.25,101.23,101.25,66199999.0
2008-08-12 00:49:00,101.24,101.26,101.23,101.26,60800002.0
2008-08-12 00:50:00,101.25,101.28,101.23,101.28,62500000.0
2008-08-12 00:51:00,101.28,101.28,101.225,101.25,58900002.0
2008-08-12 00:52:00,101.24,101.28,101.24,101.27,222300002.0
2008-08-12 00:53:00,101.25,101.28,101.225,101.27,132099998.0
2008-08-12 00:54:00,101.25,101.27,101.25,101.26,23600000.0
2008-08-12 00:55:00,101.25,101.25,101.23,101.23,26300000.0
2008-08-12 00:56:00,101.23,101.26,101.21,101.21,141000001.0
2008-08-12 00:57:00,101.22,101.26,101.21,101.25,117700003.0
2008-08-12 00:58:00,101.25,101.26,101.23,101.25,82100000.0
2008-08-12 00:59:00,101.24,101.29,101.235,101.235,371700003.0
2008-08-12 01:00:00,101.25,101.28,101.25,101.28,93200000.0
2008-08-12 01:01:00,101.26,101.28,101.26,101.27,14600000.0
2008-08-12 01:02:00,101.27,101.27,101.26,101.265,28900000.0
2008-08-12 01:03:00,101.27,101.29,101.245,101.27,117400000.0
2008-08-12 01:04:00,101.27,101.29,101.25,101.28,150600000.0
2008-08-12 01:05:00,101.29,101.29,101.275,101.29,85600000.0
2008-08-12 01:06:00,101.29,101.325,101.285,101.31,177300000.0
2008-08-12 01:07:00,101.31,101.33,101.245,101.245,316800000.0
2008-08-12 01:08:00,101.26,101.28,101.26,101.28,92000000.0
2008-08-12 01:09:00,101.275,101.28,101.265,101.27,118400000.0
2008-08-12 01:10:00,101.275,101.275,101.275,101.275,9600000.0
2008-08-12 01:11:00,101.275,101.275,101.255,101.255,132700000.0
2008-08-12 01:12:00,101.255,101.26,101.21,101.21,65800000.0
2008-08-12 01:13:00,101.24,101.26,101.23,101.25,65500000.0
2008-08-12 01:14:00,101.245,101.27,101.245,101.27,149700000.0
2008-08-12 01:15:00,101.27,101.28,101.27,101.28,72500000.0
2008-08-12 01:16:00,101.275,101.305,101.275,101.295,197000000.0
2008-08-12 01:17:00,101.3,101.31,101.27,101.275,143800000.0
2008-08-12 01:18:00,101.275,101.285,101.275,101.28,104800000.0
2008-08-12 01:19:00,101.285,101.29,101.27,101.29,263800000.0
2008-08-12 01:20:00,101.29,101.29,101.275,101.29,145400000.0
2008-08-12 01:21:00,101.29,101.29,101.265,101.28,79000000.0
2008-08-12 01:22:00,101.28,101.285,101.265,101.265,117100000.0
2008-08-12 01:23:00,101.27,101.27,101.255,101.26,221800000.0
2008-08-12 01:24:00,101.255,101.265,101.255,101.265,155600000.0
2008-08-12 01:25:00,101.265,101.275,101.265,101.27,104200000.0
2008-08-12 01:26:00,101.27,101.27,101.27,101.27,28800000.0
2008-08-12 01:27:00,101.27,101.27,101.27,101.27,16000000.0
2008-08-12 01:28:00,101.27,101.27,101.27,101.27,16000000.0
2008-08-12 01:29:00,101.27,101.27,101.27,101.27,28800000.0
2008-08-12 01:30:00,101.27,101.32,101.265,101.305,70400000.0
2008-08-12 01:31:00,101.3,101.315,101.29,101.295,147200000.0
2008-08-12 01:32:00,101.3,101.3,101.27,101.3,51900000.0
2008-08-12 01:33:00,101.3,101.32,101.3,101.315,48700000.0
2008-08-12 01:34:00,101.315,101.315,101.295,101.295,32000000.0
2008-08-12 01:35:00,101.295,101.31,101.295,101.305,23300000.0
2008-08-12 01:36:00,101.305,101.31,101.305,101.31,12800000.0
2008-08-12 01:37:00,101.31,101.31,101.28,101.3,45800000.0
2008-08-12 01:38:00,101.3,101.315,101.28,101.305,348000000.0
2008-08-12 01:39:00,101.305,101.32,101.3,101.305,128600000.0
2008-08-12 01:40:00,101.31,101.31,101.295,101.3,158300000.0
2008-08-12 01:41:00,101.295,101.3,101.295,101.3,51200000.0
2008-08-12 01:42:00,101.3,101.3,101.28,101.285,123800000.0
2008-08-12 01:43:00,101.285,101.31,101.285,101.305,123100000.0
2008-08-12 01:44:00,101.32,101.335,101.3,101.32,308500000.0
2008-08-12 01:45:00,101.32,101.37,101.31,101.36,280900000.0
2008-08-12 01:46:00,101.36,101.37,101.325,101.37,228700000.0
2008-08-12 01:47:00,101.37,101.39,101.345,101.355,222300000.0
2008-08-12 01:48:00,101.36,101.38,101.335,101.37,178900000.0
2008-08-12 01:49:00,101.37,101.37,101.36,101.37,6200000.0
2008-08-12 01:50:00,101.35,101.36,101.35,101.36,5200000.0
2008-08-12 01:51:00,101.37,101.38,101.37,101.38,4000000.0
2008-08-12 01:52:00,101.38,101.39,101.37,101.38,14200000.0
2008-08-12 01:53:00,101.38,101.38,101.37,101.38,19000000.0
2008-08-12 01:54:00,101.38,101.38,101.37,101.38,4000000.0
2008-08-12 01:55:00,101.38,101.4,101.35,101.39,16100000.0
2008-08-12 01:56:00,101.39,101.4,101.38,101.38,17000000.0
2008-08-12 01:57:00,101.37,101.39,101.35,101.39,19000000.0
2008-08-12 01:58:00,101.39,101.39,101.37,101.39,19200000.0
2008-08-12 01:59:00,101.39,101.39,101.375,101.39,32700000.0
2008-08-12 02:00:00,101.39,101.41,101.385,101.405,251200000.0
2008-08-12 02:01:00,101.41,101.43,101.395,101.415,302000000.0
2008-08-12 02:02:00,101.42,101.42,101.39,101.41,139700000.0
2008-08-12 02:03:00,101.41,101.425,101.41,101.425,158000000.0
2008-08-12 02:04:00,101.435,101.435,101.415,101.425,265800000.0
2008-08-12 02:05:00,101.425,101.43,101.415,101.42,147600000.0
2008-08-12 02:06:00,101.415,101.43,101.41,101.415,160400000.0
2008-08-12 02:07:00,101.42,101.445,101.415,101.42,273600000.0
2008-08-12 02:08:00,101.42,101.44,101.42,101.43,84300000.0
2008-08-12 02:09:00,101.43,101.43,101.42,101.42,89000000.0
2008-08-12 02:10:00,101.425,101.43,101.375,101.405,232000000.0
2008-08-12 02:11:00,101.41,101.44,101.405,101.43,350900000.0
2008-08-12 02:12:00,101.43,101.43,101.41,101.41,126800000.0
2008-08-12 02:13:00,101.41,101.41,101.4,101.4,47000000.0
2008-08-12 02:14:00,101.4,101.4,101.385,101.395,72100000.0
2008-08-12 02:15:00,101.395,101.41,101.395,101.395,37100000.0
2008-08-12 02:16:00,101.41,101.41,101.405,101.41,42800000.0
2008-08-12 02:17:00,101.4,101.41,101.385,101.39,86600000.0
2008-08-12 02:18:00,101.39,101.39,101.385,101.39,89800000.0
2008-08-12 02:19:00,101.39,101.42,101.39,101.41,80000000.0
2008-08-12 02:20:00,101.41,101.42,101.4,101.41,139300000.0
2008-08-12 02:21:00,101.41,101.42,101.405,101.41,86800000.0
2008-08-12 02:22:00,101.415,101.42,101.41,101.41,129200000.0
2008-08-12 02:23:00,101.41,101.41,101.395,101.41,81900000.0
2008-08-12 02:24:00,101.395,101.41,101.395,101.41,44000000.0
2008-08-12 02:25:00,101.41,101.41,101.395,101.4,16400000.0
2008-08-12 02:26:00,101.4,101.405,101.39,101.4,108900000.0
2008-08-12 02:27:00,101.385,101.39,101.385,101.39,63100000.0
2008-08-12 02:28:00,101.38,101.39,101.38,101.39,92300000.0
2008-08-12 02:29:00,101.39,101.39,101.38,101.38,115100000.0
2008-08-12 02:30:00,101.375,101.38,101.37,101.38,92600000.0
2008-08-12 02:31:00,101.38,101.38,101.37,101.375,37000000.0
2008-08-12 02:32:00,101.375,101.39,101.375,101.39,23700000.0
2008-08-12 02:33:00,101.39,101.39,101.37,101.375,65400000.0
2008-08-12 02:34:00,101.375,101.38,101.37,101.375,85200000.0
2008-08-12 02:35:00,101.375,101.39,101.375,101.38,19900000.0
2008-08-12 02:36:00,101.39,101.39,101.38,101.38,51400000.0
2008-08-12 02:37:00,101.39,101.4,101.385,101.39,91900000.0
2008-08-12 02:38:00,101.39,101.41,101.39,101.405,93200000.0
2008-08-12 02:39:00,101.405,101.42,101.4,101.42,70100000.0
2008-08-12 02:40:00,101.42,101.42,101.405,101.405,33100000.0
2008-08-12 02:41:00,101.41,101.41,101.37,101.375,124300000.0
2008-08-12 02:42:00,101.37,101.38,101.36,101.36,69400000.0
2008-08-12 02:43:00,101.38,101.39,101.365,101.37,24000000.0
2008-08-12 02:44:00,101.37,101.37,101.355,101.365,49300000.0
2008-08-12 02:45:00,101.365,101.365,101.365,101.365,24000000.0
2008-08-12 02:46:00,101.365,101.365,101.355,101.36,37700000.0
2008-08-12 02:47:00,101.36,101.37,101.36,101.365,20000000.0
2008-08-12 02:48:00,101.365,101.37,101.365,101.37,51200000.0
2008-08-12 02:49:00,101.365,101.365,101.365,101.365,39100000.0
2008-08-12 02:50:00,101.37,101.37,101.36,101.36,54800000.0
2008-08-12 02:51:00,101.36,101.37,101.36,101.36,28600000.0
2008-08-12 02:52:00,101.36,101.37,101.355,101.36,76500000.0
2008-08-12 02:53:00,101.36,101.36,101.355,101.355,51100000.0
2008-08-12 02:54:00,101.36,101.36,101.335,101.335,206700000.0
2008-08-12 02:55:00,101.34,101.36,101.335,101.34,278300000.0
2008-08-12 02:56:00,101.34,101.37,101.34,101.345,234700000.0
2008-08-12 02:57:00,101.345,101.37,101.335,101.345,290200000.0
2008-08-12 02:58:00,101.36,101.36,101.335,101.335,174400000.0
2008-08-12 02:59:00,101.335,101.35,101.335,101.335,112100000.0
2008-08-12 03:00:00,101.34,101.34,101.315,101.325,185500000.0
2008-08-12 03:01:00,101.33,101.355,101.32,101.35,213800000.0
2008-08-12 03:02:00,101.35,101.385,101.345,101.36,212000000.0
2008-08-12 03:03:00,101.36,101.37,101.32,101.33,366200000.0
2008-08-12 03:04:00,101.33,101.34,101.29,101.29,365700000.0
2008-08-12 03:05:00,101.28,101.31,101.26,101.29,420400000.0
2008-08-12 03:06:00,101.285,101.315,101.275,101.28,354400000.0
2008-08-12 03:07:00,101.28,101.285,101.25,101.265,245000000.0
2008-08-12 03:08:00,101.265,101.27,101.22,101.24,151500000.0
2008-08-12 03:09:00,101.23,101.235,101.195,101.21,276100000.0
2008-08-12 03:10:00,101.2,101.2,101.155,101.18,224400000.0
2008-08-12 03:11:00,101.18,101.225,101.16,101.18,376500000.0
2008-08-12 03:12:00,101.18,101.215,101.18,101.215,343900000.0
2008-08-12 03:13:00,101.215,101.245,101.21,101.215,291600000.0
2008-08-12 03:14:00,101.22,101.24,101.205,101.215,332400000.0
2008-08-12 03:15:00,101.215,101.22,101.165,101.165,214900000.0
2008-08-12 03:16:00,101.17,101.21,101.17,101.205,229400000.0
2008-08-12 03:17:00,101.21,101.21,101.185,101.21,147100000.0
2008-08-12 03:18:00,101.21,101.22,101.2,101.21,121200000.0
2008-08-12 03:19:00,101.205,101.21,101.175,101.175,190500000.0
2008-08-12 03:20:00,101.18,101.2,101.15,101.155,234300000.0
2008-08-12 03:21:00,101.155,101.16,101.09,101.105,378900000.0
2008-08-12 03:22:00,101.11,101.11,101.04,101.085,394600000.0
2008-08-12 03:23:00,101.09,101.11,101.09,101.11,289800000.0
2008-08-12 03:24:00,101.11,101.11,101.06,101.09,735600000.0
2008-08-12 03:25:00,101.095,101.14,101.095,101.12,240300000.0
2008-08-12 03:26:00,101.12,101.125,101.08,101.09,327400000.0
2008-08-12 03:27:00,101.09,101.11,101.08,101.1,259900000.0
2008-08-12 03:28:00,101.1,101.11,101.075,101.095,301400000.0
2008-08-12 03:29:00,101.11,101.12,101.105,101.12,101200000.0
2008-08-12 03:30:00,101.12,101.12,101.09,101.11,54100000.0
2008-08-12 03:31:00,101.11,101.11,101.075,101.1,101800000.0
2008-08-12 03:32:00,101.1,101.1,101.07,101.08,67200000.0
2008-08-12 03:33:00,101.08,101.09,101.075,101.09,81200000.0
2008-08-12 03:34:00,101.09,101.09,101.07,101.08,68300000.0
2008-08-12 03:35:00,101.08,101.08,101.06,101.08,101300000.0
2008-08-12 03:36:00,101.08,101.08,101.055,101.08,146700000.0
2008-08-12 03:37:00,101.07,101.1,101.07,101.1,129400000.0
2008-08-12 03:38:00,101.1,101.11,101.095,101.105,156300000.0
2008-08-12 03:39:00,101.12,101.14,101.105,101.14,193600000.0
2008-08-12 03:40:00,101.145,101.185,101.145,101.15,96000000.0
2008-08-12 03:41:00,101.15,101.16,101.135,101.16,101700000.0
2008-08-12 03:42:00,101.145,101.17,101.145,101.16,164300000.0
2008-08-12 03:43:00,101.15,101.155,101.125,101.14,172900000.0
2008-08-12 03:44:00,101.14,101.15,101.135,101.14,79600000.0
2008-08-12 03:45:00,101.135,101.15,101.135,101.15,40300000.0
2008-08-12 03:46:00,101.15,101.16,101.13,101.16,127600000.0
2008-08-12 03:47:00,101.16,101.16,101.145,101.145,98700000.0
2008-08-12 03:48:00,101.145,101.17,101.145,101.15,73500000.0
2008-08-12 03:49:00,101.145,101.155,101.145,101.145,76000000.0
2008-08-12 03:50:00,101.145,101.16,101.13,101.15,292900000.0
2008-08-12 03:51:00,101.16,101.17,101.105,101.15,162200000.0
2008-08-12 03:52:00,101.16,101.16,101.145,101.155,132100000.0
2008-08-12 03:53:00,101.155,101.17,101.145,101.145,246200000.0
2008-08-12 03:54:00,101.15,101.16,101.145,101.15,306500000.0
2008-08-12 03:55:00,101.15,101.16,101.13,101.13,67000000.0
2008-08-12 03:56:00,101.125,101.15,101.115,101.135,171600000.0
2008-08-12 03:57:00,101.135,101.185,101.135,101.18,177600000.0
2008-08-12 03:58:00,101.18,101.205,101.17,101.19,67000000.0
2008-08-12 03:59:00,101.19,101.2,101.175,101.18,90000000.0
2008-08-12 04:00:00,101.17,101.18,101.135,101.15,184100000.0
2008-08-12 04:01:00,101.15,101.16,101.14,101.15,118500000.0
2008-08-12 04:02:00,101.145,101.16,101.13,101.14,134900000.0
2008-08-12 04:03:00,101.14,101.18,101.135,101.18,144100000.0
2008-08-12 04:04:00,101.18,101.19,101.165,101.165,105500000.0
2008-08-12 04:05:00,101.165,101.18,101.165,101.17,99300000.0
2008-08-12 04:06:00,101.17,101.18,101.16,101.17,128500000.0
2008-08-12 04:07:00,101.17,101.175,101.165,101.17,105200000.0
2008-08-12 04:08:00,101.17,101.21,101.165,101.19,132200000.0
2008-08-12 04:09:00,101.19,101.19,101.18,101.18,16200000.0
2008-08-12 04:10:00,101.18,101.21,101.18,101.21,22500000.0
2008-08-12 04:11:00,101.21,101.23,101.205,101.23,155100000.0
2008-08-12 04:12:00,101.23,101.24,101.21,101.21,111600000.0
2008-08-12 04:13:00,101.215,101.23,101.2,101.23,153400000.0
2008-08-12 04:14:00,101.23,101.24,101.23,101.24,109700000.0
2008-08-12 04:15:00,101.25,101.25,101.235,101.24,139900000.0
2008-08-12 04:16:00,101.23,101.24,101.23,101.23,105200000.0
2008-08-12 04:17:00,101.23,101.23,101.23,101.23,9100000.0
2008-08-12 04:18:00,101.215,101.23,101.215,101.23,40800000.0
2008-08-12 04:19:00,101.215,101.23,101.18,101.19,185300000.0
2008-08-12 04:20:00,101.2,101.2,101.175,101.18,53100000.0
2008-08-12 04:21:00,101.18,101.18,101.155,101.16,171900000.0
2008-08-12 04:22:00,101.15,101.16,101.145,101.145,52400000.0
2008-08-12 04:23:00,101.16,101.16,101.155,101.155,27700000.0
2008-08-12 04:24:00,101.17,101.18,101.135,101.16,74800000.0
2008-08-12 04:25:00,101.16,101.16,101.145,101.16,83900000.0
2008-08-12 04:26:00,101.16,101.19,101.15,101.18,103200000.0
2008-08-12 04:27:00,101.17,101.19,101.15,101.19,156300000.0
2008-08-12 04:28:00,101.19,101.2,101.18,101.2,139900000.0
2008-08-12 04:29:00,101.19,101.21,101.18,101.19,95000000.0
2008-08-12 04:30:00,101.185,101.2,101.18,101.19,42000000.0
2008-08-12 04:31:00,101.17,101.2,101.155,101.18,249800000.0
2008-08-12 04:32:00,101.185,101.2,101.17,101.18,150500000.0
2008-08-12 04:33:00,101.2,101.2,101.18,101.195,127400000.0
2008-08-12 04:34:00,101.2,101.21,101.18,101.19,269200000.0
2008-08-12 04:35:00,101.185,101.2,101.18,101.2,52800000.0
2008-08-12 04:36:00,101.2,101.2,101.19,101.19,6000000.0
2008-08-12 04:37:00,101.19,101.19,101.175,101.175,8400000.0
2008-08-12 04:38:00,101.175,101.18,101.17,101.18,23300000.0
2008-08-12 04:39:00,101.18,101.195,101.18,101.195,42700000.0
2008-08-12 04:40:00,101.195,101.2,101.185,101.2,83400000.0
2008-08-12 04:41:00,101.19,101.205,101.185,101.185,103600000.0
2008-08-12 04:42:00,101.2,101.2,101.18,101.19,123900000.0
2008-08-12 04:43:00,101.19,101.19,101.19,101.19,17800000.0
2008-08-12 04:44:00,101.19,101.19,101.18,101.18,22300000.0
2008-08-12 04:45:00,101.18,101.2,101.18,101.2,48600000.0
2008-08-12 04:46:00,101.2,101.21,101.195,101.2,65100000.0
2008-08-12 04:47:00,101.195,101.2,101.19,101.19,84400000.0
2008-08-12 04:48:00,101.185,101.2,101.18,101.19,178700000.0
2008-08-12 04:49:00,101.2,101.23,101.19,101.19,202200000.0
2008-08-12 04:50:00,101.195,101.2,101.19,101.2,58800000.0
2008-08-12 04:51:00,101.2,101.2,101.185,101.2,87200000.0
2008-08-12 04:52:00,101.2,101.23,101.2,101.23,102900000.0
2008-08-12 04:53:00,101.215,101.23,101.21,101.21,52600000.0
2008-08-12 04:54:00,101.21,101.23,101.205,101.21,176800000.0
2008-08-12 04:55:00,101.215,101.215,101.215,101.215,25600000.0
2008-08-12 04:56:00,101.21,101.22,101.19,101.19,96800000.0
2008-08-12 04:57:00,101.185,101.22,101.185,101.2,55000000.0
2008-08-12 04:58:00,101.2,101.21,101.195,101.21,50500000.0
2008-08-12 04:59:00,101.21,101.22,101.195,101.22,52100000.0
2008-08-12 05:00:00,101.215,101.23,101.21,101.22,60700000.0
2008-08-12 05:01:00,101.22,101.22,101.2,101.215,56600000.0
2008-08-12 05:02:00,101.215,101.22,101.19,101.19,61700000.0
2008-08-12 05:03:00,101.2,101.2,101.2,101.2,1000000.0
2008-08-12 05:04:00,101.21,101.21,101.185,101.21,53700000.0
2008-08-12 05:05:00,101.2,101.22,101.16,101.17,85700000.0
2008-08-12 05:06:00,101.17,101.17,101.17,101.17,7100000.0
2008-08-12 05:07:00,101.18,101.2,101.18,101.2,25900000.0
2008-08-12 05:08:00,101.19,101.2,101.185,101.2,59400000.0
2008-08-12 05:09:00,101.2,101.21,101.2,101.2,78600000.0
2008-08-12 05:10:00,101.2,101.21,101.195,101.21,48500000.0
2008-08-12 05:11:00,101.21,101.21,101.2,101.2,10100000.0
2008-08-12 05:12:00,101.2,101.22,101.195,101.21,102400000.0
2008-08-12 05:13:00,101.21,101.22,101.2,101.205,74300000.0
2008-08-12 05:14:00,101.205,101.215,101.19,101.2,119700000.0
2008-08-12 05:15:00,101.2,101.21,101.195,101.21,71300000.0
2008-08-12 05:16:00,101.205,101.21,101.205,101.21,23000000.0
2008-08-12 05:17:00,101.22,101.22,101.21,101.21,83900000.0
2008-08-12 05:18:00,101.21,101.21,101.2,101.21,37100000.0
2008-08-12 05:19:00,101.21,101.21,101.2,101.2,22400000.0
2008-08-12 05:20:00,101.2,101.21,101.2,101.21,67800000.0
2008-08-12 05:21:00,101.21,101.21,101.21,101.21,18100000.0
2008-08-12 05:22:00,101.21,101.22,101.21,101.21,38700000.0
2008-08-12 05:23:00,101.21,101.21,101.21,101.21,2000000.0
2008-08-12 05:24:00,101.21,101.21,101.2,101.2,29200000.0
2008-08-12 05:25:00,101.205,101.21,101.205,101.21,34300000.0
2008-08-12 05:26:00,101.21,101.21,101.21,101.21,4200000.0
2008-08-12 05:27:00,101.21,101.21,101.195,101.2,19900000.0
2008-08-12 05:28:00,101.19,101.2,101.19,101.19,31400000.0
2008-08-12 05:29:00,101.19,101.19,101.19,101.19,36000000.0
2008-08-12 05:30:00,101.19,101.19,101.175,101.18,98900000.0
2008-08-12 05:31:00,101.18,101.19,101.18,101.19,50100000.0
2008-08-12 05:32:00,101.18,101.18,101.18,101.18,7100000.0
2008-08-12 05:33:00,101.18,101.18,101.18,101.18,14200000.0
2008-08-12 05:34:00,101.18,101.2,101.175,101.2,30100000.0
2008-08-12 05:35:00,101.2,101.21,101.2,101.2,10000000.0
2008-08-12 05:36:00,101.19,101.19,101.19,101.19,19300000.0
2008-08-12 05:37:00,101.19,101.19,101.19,101.19,23200000.0
2008-08-12 05:38:00,101.19,101.19,101.18,101.19,37000000.0
2008-08-12 05:39:00,101.19,101.19,101.18,101.18,13000000.0
2008-08-12 05:40:00,101.18,101.19,101.18,101.19,22300000.0
2008-08-12 05:41:00,101.19,101.2,101.19,101.2,15400000.0
2008-08-12 05:42:00,101.2,101.2,101.18,101.18,35600000.0
2008-08-12 05:43:00,101.18,101.18,101.18,101.18,14200000.0
2008-08-12 05:44:00,101.18,101.18,101.18,101.18,6000000.0
2008-08-12 05:45:00,101.18,101.19,101.18,101.19,4400000.0
2008-08-12 05:46:00,101.18,101.18,101.18,101.18,24700000.0
2008-08-12 05:47:00,101.18,101.18,101.18,101.18,1000000.0
2008-08-12 05:48:00,101.19,101.19,101.18,101.19,7000000.0
2008-08-12 05:49:00,101.19,101.19,101.19,101.19,7600000.0
2008-08-12 05:50:00,101.19,101.2,101.19,101.2,7800000.0
2008-08-12 05:51:00,101.195,101.21,101.18,101.18,124400000.0
2008-08-12 05:52:00,101.18,101.185,101.17,101.17,46000000.0
2008-08-12 05:53:00,101.18,101.19,101.17,101.19,47900000.0
2008-08-12 05:54:00,101.18,101.18,101.17,101.175,75500000.0
2008-08-12 05:55:00,101.18,101.18,101.17,101.17,104600000.0
2008-08-12 05:56:00,101.17,101.18,101.17,101.175,35400000.0
2008-08-12 05:57:00,101.18,101.18,101.18,101.18,30200000.0
2008-08-12 05:58:00,101.2,101.21,101.19,101.21,127600000.0
2008-08-12 05:59:00,101.21,101.21,101.2,101.2,30900000.0
2008-08-12 06:00:00,101.205,101.22,101.2,101.21,86000000.0
2008-08-12 06:01:00,101.2,101.21,101.2,101.21,7300000.0
2008-08-12 06:02:00,101.21,101.21,101.19,101.19,47500000.0
2008-08-12 06:03:00,101.19,101.19,101.18,101.19,49300000.0
2008-08-12 06:04:00,101.19,101.19,101.175,101.18,130900000.0
2008-08-12 06:05:00,101.18,101.19,101.18,101.19,13300000.0
2008-08-12 06:06:00,101.19,101.21,101.19,101.21,93500000.0
2008-08-12 06:07:00,101.2,101.21,101.2,101.21,8100000.0
2008-08-12 06:08:00,101.205,101.205,101.19,101.19,138300000.0
2008-08-12 06:09:00,101.195,101.195,101.195,101.195,16000000.0
2008-08-12 06:10:00,101.195,101.21,101.195,101.21,31600000.0
2008-08-12 06:11:00,101.21,101.21,101.19,101.21,99300000.0
2008-08-12 06:12:00,101.21,101.22,101.21,101.22,53800000.0
2008-08-12 06:13:00,101.22,101.25,101.22,101.23,32500000.0
2008-08-12 06:14:00,101.23,101.24,101.22,101.23,61100000.0
2008-08-12 06:15:00,101.23,101.24,101.225,101.24,55200000.0
2008-08-12 06:16:00,101.24,101.24,101.225,101.23,50400000.0
2008-08-12 06:17:00,101.21,101.23,101.21,101.225,72300000.0
2008-08-12 06:18:00,101.225,101.23,101.205,101.21,65500000.0
2008-08-12 06:19:00,101.21,101.22,101.205,101.22,73200000.0
2008-08-12 06:20:00,101.22,101.23,101.22,101.23,49500000.0
2008-08-12 06:21:00,101.23,101.24,101.22,101.22,87900000.0
2008-08-12 06:22:00,101.21,101.22,101.21,101.21,61000000.0
2008-08-12 06:23:00,101.2,101.22,101.2,101.2,71800000.0
2008-08-12 06:24:00,101.195,101.2,101.195,101.2,28100000.0
2008-08-12 06:25:00,101.21,101.21,101.205,101.21,26500000.0
2008-08-12 06:26:00,101.21,101.23,101.205,101.22,107900000.0
2008-08-12 06:27:00,101.22,101.23,101.22,101.22,25700000.0
2008-08-12 06:28:00,101.22,101.23,101.22,101.23,31100000.0
2008-08-12 06:29:00,101.23,101.23,101.22,101.22,40200000.0
2008-08-12 06:30:00,101.22,101.23,101.22,101.23,47100000.0
2008-08-12 06:31:00,101.22,101.24,101.215,101.23,102600000.0
2008-08-12 06:32:00,101.23,101.25,101.225,101.235,194000000.0
2008-08-12 06:33:00,101.24,101.25,101.235,101.24,78000000.0
2008-08-12 06:34:00,101.24,101.24,101.22,101.22,61700000.0
2008-08-12 06:35:00,101.22,101.23,101.215,101.22,47400000.0
2008-08-12 06:36:00,101.23,101.23,101.195,101.21,41100000.0
2008-08-12 06:37:00,101.21,101.21,101.205,101.21,46500000.0
2008-08-12 06:38:00,101.21,101.22,101.21,101.22,49600000.0
2008-08-12 06:39:00,101.22,101.22,101.21,101.21,26600000.0
2008-08-12 06:40:00,101.21,101.21,101.2,101.21,87400000.0
2008-08-12 06:41:00,101.21,101.22,101.21,101.215,42700000.0
2008-08-12 06:42:00,101.23,101.23,101.2,101.2,97300000.0
2008-08-12 06:43:00,101.2,101.23,101.2,101.23,218700000.0
2008-08-12 06:44:00,101.225,101.23,101.22,101.22,70700000.0
2008-08-12 06:45:00,101.22,101.23,101.22,101.23,140900000.0
2008-08-12 06:46:00,101.235,101.235,101.225,101.225,128500000.0
2008-08-12 06:47:00,101.23,101.24,101.225,101.24,154300000.0
2008-08-12 06:48:00,101.24,101.26,101.23,101.24,139200000.0
2008-08-12 06:49:00,101.24,101.24,101.225,101.24,88400000.0
2008-08-12 06:50:00,101.24,101.24,101.23,101.23,56900000.0
2008-08-12 06:51:00,101.23,101.23,101.22,101.22,80800000.0
2008-08-12 06:52:00,101.22,101.22,101.21,101.21,29400000.0
2008-08-12 06:53:00,101.205,101.21,101.195,101.2,106800000.0
2008-08-12 06:54:00,101.2,101.2,101.195,101.2,43200000.0
2008-08-12 06:55:00,101.2,101.22,101.2,101.22,43600000.0
2008-08-12 06:56:00,101.215,101.22,101.205,101.205,133800000.0
2008-08-12 06:57:00,101.205,101.22,101.205,101.205,70100000.0
2008-08-12 06:58:00,101.21,101.23,101.195,101.2,95600000.0
2008-08-12 06:59:00,101.195,101.23,101.195,101.23,149100000.0
2008-08-12 07:00:00,101.23,101.235,101.19,101.19,95300000.0
2008-08-12 07:01:00,101.2,101.22,101.19,101.2,92800000.0
2008-08-12 07:02:00,101.2,101.22,101.195,101.22,314100000.0
2008-08-12 07:03:00,101.21,101.23,101.205,101.22,88000000.0
2008-08-12 07:04:00,101.215,101.23,101.195,101.2,136200000.0
2008-08-12 07:05:00,101.19,101.21,101.18,101.18,126000000.0
2008-08-12 07:06:00,101.18,101.19,101.17,101.19,127500000.0
2008-08-12 07:07:00,101.19,101.19,101.18,101.18,38700000.0
2008-08-12 07:08:00,101.18,101.18,101.16,101.17,51500000.0
2008-08-12 07:09:00,101.175,101.21,101.175,101.21,57700000.0
2008-08-12 07:10:00,101.21,101.22,101.185,101.22,31400000.0
2008-08-12 07:11:00,101.22,101.23,101.215,101.22,111500000.0
2008-08-12 07:12:00,101.23,101.23,101.21,101.21,61000000.0
2008-08-12 07:13:00,101.21,101.21,101.19,101.2,68800000.0
2008-08-12 07:14:00,101.2,101.21,101.19,101.2,141200000.0
2008-08-12 07:15:00,101.2,101.2,101.18,101.18,42700000.0
2008-08-12 07:16:00,101.19,101.21,101.19,101.21,37200000.0
2008-08-12 07:17:00,101.21,101.21,101.2,101.2,51300000.0
2008-08-12 07:18:00,101.2,101.2,101.18,101.18,54000000.0
2008-08-12 07:19:00,101.18,101.19,101.165,101.17,165000000.0
2008-08-12 07:20:00,101.17,101.18,101.165,101.17,169000000.0
2008-08-12 07:21:00,101.175,101.2,101.175,101.19,163900000.0
2008-08-12 07:22:00,101.185,101.19,101.18,101.18,62200000.0
2008-08-12 07:23:00,101.18,101.185,101.175,101.18,197800000.0
2008-08-12 07:24:00,101.185,101.2,101.175,101.19,147100000.0
2008-08-12 07:25:00,101.18,101.195,101.18,101.195,96200000.0
2008-08-12 07:26:00,101.19,101.21,101.19,101.21,123800000.0
2008-08-12 07:27:00,101.22,101.22,101.19,101.19,237300000.0
2008-08-12 07:28:00,101.19,101.19,101.17,101.19,158200000.0
2008-08-12 07:29:00,101.19,101.19,101.165,101.18,81600000.0
2008-08-12 07:30:00,101.175,101.19,101.165,101.17,244000000.0
2008-08-12 07:31:00,101.17,101.2,101.165,101.19,135900000.0
2008-08-12 07:32:00,101.19,101.21,101.165,101.19,119000000.0
2008-08-12 07:33:00,101.19,101.2,101.15,101.16,74800000.0
2008-08-12 07:34:00,101.16,101.17,101.115,101.16,78500000.0
2008-08-12 07:35:00,101.16,101.17,101.11,101.145,86500000.0
2008-08-12 07:36:00,101.15,101.16,101.11,101.12,70400000.0
2008-08-12 07:37:00,101.1,101.12,101.09,101.09,70400000.0
2008-08-12 07:38:00,101.09,101.1,101.065,101.09,128100000.0
2008-08-12 07:39:00,101.09,101.09,101.06,101.07,58100000.0
2008-08-12 07:40:00,101.065,101.13,101.065,101.13,108300000.0
2008-08-12 07:41:00,101.13,101.14,101.105,101.14,206800000.0
2008-08-12 07:42:00,101.14,101.14,101.065,101.11,211600000.0
2008-08-12 07:43:00,101.11,101.14,101.04,101.055,322100000.0
2008-08-12 07:44:00,101.055,101.08,100.995,101.01,356700000.0
2008-08-12 07:45:00,101.01,101.085,101.01,101.04,421700000.0
2008-08-12 07:46:00,101.04,101.08,101.025,101.065,419300000.0
2008-08-12 07:47:00,101.065,101.075,101.005,101.04,364400000.0
2008-08-12 07:48:00,101.04,101.06,101.035,101.05,316100000.0
2008-08-12 07:49:00,101.055,101.095,101.05,101.08,295900000.0
2008-08-12 07:50:00,101.065,101.11,101.06,101.09,425800000.0
2008-08-12 07:51:00,101.085,101.11,101.035,101.1,359000000.0
2008-08-12 07:52:00,101.1,101.125,101.02,101.08,393900000.0
2008-08-12 07:53:00,101.08,101.08,100.93,100.96,309200000.0
2008-08-12 07:54:00,100.96,100.97,100.93,100.96,315300000.0
2008-08-12 07:55:00,100.96,101.01,100.935,100.99,360800000.0
2008-08-12 07:56:00,100.99,100.99,100.87,100.9,249900000.0
2008-08-12 07:57:00,100.905,100.92,100.865,100.91,325700000.0
2008-08-12 07:58:00,100.895,100.95,100.89,100.9,90700000.0
2008-08-12 07:59:00,100.9,100.95,100.88,100.94,223100000.0
2008-08-12 08:00:00,100.94,100.94,100.865,100.895,215900000.0
2008-08-12 08:01:00,100.895,100.9,100.85,100.9,183300000.0
2008-08-12 08:02:00,100.9,100.91,100.885,100.91,117300000.0
2008-08-12 08:03:00,100.91,100.91,100.88,100.895,201800000.0
2008-08-12 08:04:00,100.895,100.9,100.835,100.86,234200000.0
2008-08-12 08:05:00,100.86,100.915,100.86,100.915,237900000.0
2008-08-12 08:06:00,100.92,100.93,100.86,100.875,298800001.0
2008-08-12 08:07:00,100.875,100.88,100.83,100.845,283600000.0
2008-08-12 08:08:00,100.85,100.9,100.845,100.9,151100000.0
2008-08-12 08:09:00,100.9,100.9,100.85,100.85,278700000.0
2008-08-12 08:10:00,100.85,100.87,100.845,100.86,179500000.0
2008-08-12 08:11:00,100.86,100.92,100.85,100.91,242100000.0
2008-08-12 08:12:00,100.91,100.93,100.885,100.93,246700000.0
2008-08-12 08:13:00,100.93,100.97,100.925,100.95,165600000.0
2008-08-12 08:14:00,100.95,100.97,100.935,100.96,163800000.0
2008-08-12 08:15:00,100.955,100.98,100.945,100.96,274500000.0
2008-08-12 08:16:00,100.955,100.965,100.945,100.96,314500000.0
2008-08-12 08:17:00,100.96,101.01,100.955,100.985,342800000.0
2008-08-12 08:18:00,100.985,100.99,100.92,100.95,298800000.0
2008-08-12 08:19:00,100.95,100.965,100.92,100.92,256200000.0
2008-08-12 08:20:00,100.92,100.94,100.91,100.94,142400000.0
2008-08-12 08:21:00,100.945,100.98,100.935,100.965,264700000.0
2008-08-12 08:22:00,100.965,100.99,100.945,100.985,236500000.0
2008-08-12 08:23:00,100.98,101.015,100.98,101.0,196100000.0
2008-08-12 08:24:00,101.005,101.02,100.995,101.02,212000000.0
2008-08-12 08:25:00,101.025,101.025,101.005,101.005,294100000.0
2008-08-12 08:26:00,101.005,101.02,100.99,101.01,413100000.0
2008-08-12 08:27:00,100.99,101.01,100.97,100.98,557500000.0
2008-08-12 08:28:00,100.98,101.05,100.975,101.05,522300000.0
2008-08-12 08:29:00,101.04,101.06,101.035,101.045,403200000.0
2008-08-12 08:30:00,101.055,101.07,101.035,101.05,306700000.0
2008-08-12 08:31:00,101.05,101.07,101.04,101.07,368100000.0
2008-08-12 08:32:00,101.07,101.11,101.065,101.11,308500000.0
2008-08-12 08:33:00,101.11,101.15,101.1,101.14,366800000.0
2008-08-12 08:34:00,101.14,101.17,101.14,101.15,280900000.0
2008-08-12 08:35:00,101.15,101.18,101.15,101.17,259400000.0
2008-08-12 08:36:00,101.17,101.23,101.16,101.21,347100000.0
2008-08-12 08:37:00,101.21,101.25,101.195,101.24,292800000.0
2008-08-12 08:38:00,101.24,101.305,101.22,101.3,357200000.0
2008-08-12 08:39:00,101.3,101.3,101.25,101.25,270500000.0
2008-08-12 08:40:00,101.25,101.28,101.25,101.25,357500000.0
2008-08-12 08:41:00,101.25,101.26,101.22,101.23,251400000.0
2008-08-12 08:42:00,101.23,101.23,101.2,101.21,191200000.0
2008-08-12 08:43:00,101.22,101.26,101.21,101.26,251300000.0
2008-08-12 08:44:00,101.25,101.25,101.225,101.24,127100000.0
2008-08-12 08:45:00,101.25,101.3,101.22,101.3,322100000.0
2008-08-12 08:46:00,101.29,101.31,101.265,101.31,259100000.0
2008-08-12 08:47:00,101.31,101.32,101.27,101.28,259100000.0
2008-08-12 08:48:00,101.28,101.29,101.24,101.24,262400000.0
2008-08-12 08:49:00,101.24,101.24,101.21,101.24,186200000.0
2008-08-12 08:50:00,101.23,101.23,101.16,101.17,212800000.0
2008-08-12 08:51:00,101.17,101.21,101.17,101.18,126200000.0
2008-08-12 08:52:00,101.18,101.2,101.145,101.185,326000000.0
2008-08-12 08:53:00,101.18,101.19,101.15,101.17,190200000.0
2008-08-12 08:54:00,101.18,101.18,101.16,101.16,69700000.0
2008-08-12 08:55:00,101.18,101.18,101.15,101.16,339100000.0
2008-08-12 08:56:00,101.15,101.17,101.135,101.15,431600000.0
2008-08-12 08:57:00,101.14,101.18,101.14,101.16,333700000.0
2008-08-12 08:58:00,101.16,101.175,101.125,101.16,565000000.0
2008-08-12 08:59:00,101.165,101.17,101.14,101.15,209800000.0
2008-08-12 09:00:00,101.155,101.16,101.12,101.12,219100000.0
2008-08-12 09:01:00,101.12,101.125,101.11,101.11,400400000.0
2008-08-12 09:02:00,101.12,101.13,101.11,101.12,479700000.0
2008-08-12 09:03:00,101.115,101.15,101.115,101.14,696400000.0
2008-08-12 09:04:00,101.14,101.16,101.13,101.14,214400000.0
2008-08-12 09:05:00,101.14,101.14,101.105,101.11,377300000.0
2008-08-12 09:06:00,101.11,101.13,101.1,101.1,364000000.0
2008-08-12 09:07:00,101.1,101.12,101.09,101.11,375400000.0
2008-08-12 09:08:00,101.11,101.11,101.04,101.04,367700000.0
2008-08-12 09:09:00,101.04,101.04,101.0,101.0,314800000.0
2008-08-12 09:10:00,101.0,101.02,100.96,100.98,352500000.0
2008-08-12 09:11:00,100.98,100.98,100.94,100.96,209200000.0
2008-08-12 09:12:00,100.96,100.98,100.94,100.98,343300000.0
2008-08-12 09:13:00,100.98,100.99,100.96,100.96,394100000.0
2008-08-12 09:14:00,100.96,100.98,100.96,100.96,229800000.0
2008-08-12 09:15:00,100.96,100.98,100.96,100.97,198700000.0
2008-08-12 09:16:00,100.98,101.03,100.96,101.03,432000000.0
2008-08-12 09:17:00,101.03,101.03,100.97,100.98,410200000.0
2008-08-12 09:18:00,100.98,100.99,100.96,100.98,487100000.0
2008-08-12 09:19:00,100.98,100.98,100.97,100.97,170700000.0
2008-08-12 09:20:00,100.97,101.0,100.96,100.995,429200000.0
2008-08-12 09:21:00,101.0,101.04,100.99,101.025,464900000.0
2008-08-12 09:22:00,101.025,101.06,101.025,101.05,374300000.0
2008-08-12 09:23:00,101.05,101.08,101.04,101.08,295900000.0
2008-08-12 09:24:00,101.07,101.08,101.06,101.07,191500000.0
2008-08-12 09:25:00,101.08,101.1,101.07,101.08,233000000.0
2008-08-12 09:26:00,101.08,101.13,101.08,101.13,402300000.0
2008-08-12 09:27:00,101.13,101.155,101.12,101.14,424900000.0
2008-08-12 09:28:00,101.14,101.145,101.125,101.125,539400000.0
2008-08-12 09:29:00,101.125,101.14,101.095,101.13,388200000.0
2008-08-12 09:30:00,101.14,101.17,101.13,101.13,406600000.0
2008-08-12 09:31:00,101.13,101.14,101.095,101.11,393500000.0
2008-08-12 09:32:00,101.11,101.12,101.09,101.09,309400000.0
2008-08-12 09:33:00,101.09,101.095,101.06,101.09,283300000.0
2008-08-12 09:34:00,101.09,101.09,101.06,101.06,269900000.0
2008-08-12 09:35:00,101.07,101.07,101.01,101.02,578300000.0
2008-08-12 09:36:00,101.02,101.02,100.99,100.99,231400000.0
2008-08-12 09:37:00,100.99,101.01,100.97,100.99,342100000.0
2008-08-12 09:38:00,100.99,101.05,100.985,101.04,373000000.0
2008-08-12 09:39:00,101.04,101.08,101.02,101.07,482300000.0
2008-08-12 09:40:00,101.07,101.11,101.07,101.07,411500000.0
2008-08-12 09:41:00,101.07,101.08,101.065,101.07,290200000.0
2008-08-12 09:42:00,101.07,101.095,101.07,101.08,316600000.0
2008-08-12 09:43:00,101.07,101.09,101.06,101.06,174300000.0
2008-08-12 09:44:00,101.07,101.09,101.06,101.08,178200000.0
2008-08-12 09:45:00,101.07,101.09,101.055,101.08,277300000.0
2008-08-12 09:46:00,101.08,101.11,101.07,101.09,371900000.0
2008-08-12 09:47:00,101.09,101.11,101.085,101.09,260700000.0
2008-08-12 09:48:00,101.1,101.13,101.09,101.12,317700000.0
2008-08-12 09:49:00,101.12,101.13,101.1,101.11,327900000.0
2008-08-12 09:50:00,101.11,101.12,101.09,101.11,231000000.0
2008-08-12 09:51:00,101.11,101.14,101.11,101.13,201900000.0
2008-08-12 09:52:00,101.13,101.14,101.12,101.14,222300000.0
2008-08-12 09:53:00,101.14,101.18,101.13,101.18,364100000.0
2008-08-12 09:54:00,101.18,101.19,101.155,101.18,405600000.0
2008-08-12 09:55:00,101.17,101.19,101.15,101.15,349700000.0
2008-08-12 09:56:00,101.15,101.15,101.13,101.14,372700000.0
2008-08-12 09:57:00,101.14,101.16,101.14,101.16,279600000.0
2008-08-12 09:58:00,101.16,101.17,101.115,101.12,233400000.0
2008-08-12 09:59:00,101.13,101.15,101.1,101.14,355000000.0
2008-08-12 10:00:00,101.14,101.16,101.125,101.14,350500001.0
2008-08-12 10:01:00,101.14,101.15,101.11,101.11,354500000.0
2008-08-12 10:02:00,101.11,101.12,101.095,101.1,250700000.0
2008-08-12 10:03:00,101.1,101.1,101.08,101.1,323000000.0
2008-08-12 10:04:00,101.1,101.12,101.095,101.095,321800000.0
2008-08-12 10:05:00,101.1,101.125,101.08,101.09,363900000.0
2008-08-12 10:06:00,101.09,101.09,101.065,101.07,239600000.0
2008-08-12 10:07:00,101.07,101.11,101.07,101.09,312600000.0
2008-08-12 10:08:00,101.09,101.12,101.08,101.1,197600000.0
2008-08-12 10:09:00,101.1,101.12,101.07,101.075,139900000.0
2008-08-12 10:10:00,101.08,101.09,101.07,101.08,109200000.0
2008-08-12 10:11:00,101.08,101.08,101.06,101.07,130400000.0
2008-08-12 10:12:00,101.07,101.09,101.07,101.08,76200000.0
2008-08-12 10:13:00,101.08,101.09,101.07,101.08,98800000.0
2008-08-12 10:14:00,101.065,101.09,101.05,101.07,235700000.0
2008-08-12 10:15:00,101.07,101.08,101.06,101.07,169900000.0
2008-08-12 10:16:00,101.07,101.09,101.06,101.07,87400000.0
2008-08-12 10:17:00,101.07,101.08,101.06,101.07,127800000.0
2008-08-12 10:18:00,101.07,101.08,101.045,101.05,152200000.0
2008-08-12 10:19:00,101.055,101.09,101.045,101.09,149000000.0
2008-08-12 10:20:00,101.085,101.09,101.07,101.08,83500000.0
2008-08-12 10:21:00,101.07,101.075,101.06,101.07,100400000.0
2008-08-12 10:22:00,101.07,101.08,101.05,101.065,204500000.0
2008-08-12 10:23:00,101.065,101.08,101.06,101.065,88900000.0
2008-08-12 10:24:00,101.065,101.08,101.04,101.05,175200000.0
2008-08-12 10:25:00,101.06,101.08,101.05,101.08,174000000.0
2008-08-12 10:26:00,101.07,101.08,101.05,101.05,316800000.0
2008-08-12 10:27:00,101.05,101.07,101.05,101.07,162500000.0
2008-08-12 10:28:00,101.07,101.085,101.07,101.07,82800000.0
2008-08-12 10:29:00,101.065,101.08,101.065,101.075,86000000.0
2008-08-12 10:30:00,101.08,101.09,101.07,101.07,124700000.0
2008-08-12 10:31:00,101.07,101.07,101.015,101.025,264800000.0
2008-08-12 10:32:00,101.025,101.04,101.01,101.01,224300000.0
2008-08-12 10:33:00,101.01,101.02,101.0,101.01,174000000.0
2008-08-12 10:34:00,101.01,101.04,100.98,101.02,416400000.0
2008-08-12 10:35:00,101.02,101.02,101.0,101.015,604400001.0
2008-08-12 10:36:00,101.02,101.05,101.015,101.05,232300000.0
2008-08-12 10:37:00,101.05,101.06,101.035,101.06,385600000.0
2008-08-12 10:38:00,101.06,101.07,101.045,101.06,259600000.0
2008-08-12 10:39:00,101.06,101.06,101.04,101.04,103000000.0
2008-08-12 10:40:00,101.04,101.04,100.99,100.99,166500000.0
2008-08-12 10:41:00,100.99,101.0,100.965,100.98,224100000.0
2008-08-12 10:42:00,100.985,101.0,100.97,101.0,119100000.0
2008-08-12 10:43:00,101.0,101.0,100.96,100.97,139400000.0
2008-08-12 10:44:00,100.97,101.01,100.97,101.0,253900000.0
2008-08-12 10:45:00,101.0,101.025,100.985,101.005,389600000.0
2008-08-12 10:46:00,101.005,101.005,100.94,100.94,289400000.0
2008-08-12 10:47:00,100.94,100.97,100.94,100.955,238400000.0
2008-08-12 10:48:00,100.97,100.98,100.95,100.95,175500000.0
2008-08-12 10:49:00,100.95,100.96,100.935,100.96,254800000.0
2008-08-12 10:50:00,100.96,100.97,100.93,100.93,238100000.0
2008-08-12 10:51:00,100.94,100.98,100.92,100.94,179800000.0
2008-08-12 10:52:00,100.94,100.98,100.935,100.97,282400000.0
2008-08-12 10:53:00,100.97,100.98,100.94,100.965,364100000.0
2008-08-12 10:54:00,100.965,100.97,100.955,100.96,313100000.0
2008-08-12 10:55:00,100.955,100.96,100.94,100.96,352700000.0
2008-08-12 10:56:00,100.96,100.965,100.94,100.96,193200000.0
2008-08-12 10:57:00,100.96,100.97,100.935,100.95,198200000.0
2008-08-12 10:58:00,100.95,100.98,100.93,100.98,213300000.0
2008-08-12 10:59:00,100.98,101.02,100.98,101.0,230600000.0
2008-08-12 11:00:00,101.0,101.025,100.99,101.0,303100000.0
2008-08-12 11:01:00,101.0,101.03,100.99,101.03,227900000.0
2008-08-12 11:02:00,101.04,101.05,101.02,101.02,138300000.0
2008-08-12 11:03:00,101.025,101.1,101.025,101.1,155200000.0
2008-08-12 11:04:00,101.1,101.15,101.08,101.14,227400000.0
2008-08-12 11:05:00,101.14,101.15,101.115,101.15,194700000.0
2008-08-12 11:06:00,101.15,101.17,101.12,101.14,209900000.0
2008-08-12 11:07:00,101.14,101.2,101.125,101.19,213700000.0
2008-08-12 11:08:00,101.185,101.21,101.16,101.16,170400000.0
2008-08-12 11:09:00,101.155,101.21,101.14,101.2,213300000.0
2008-08-12 11:10:00,101.2,101.24,101.2,101.22,152300000.0
2008-08-12 11:11:00,101.22,101.24,101.21,101.225,148500000.0
2008-08-12 11:12:00,101.22,101.23,101.2,101.22,207900000.0
2008-08-12 11:13:00,101.22,101.24,101.21,101.22,90400000.0
2008-08-12 11:14:00,101.23,101.26,101.215,101.215,134900000.0
2008-08-12 11:15:00,101.21,101.22,101.2,101.2,202500000.0
2008-08-12 11:16:00,101.2,101.22,101.185,101.185,246500000.0
2008-08-12 11:17:00,101.19,101.2,101.165,101.18,215300000.0
2008-08-12 11:18:00,101.18,101.22,101.165,101.19,266800000.0
2008-08-12 11:19:00,101.19,101.225,101.18,101.205,245000000.0
2008-08-12 11:20:00,101.205,101.21,101.175,101.195,154200000.0
2008-08-12 11:21:00,101.19,101.2,101.18,101.2,105100000.0
2008-08-12 11:22:00,101.2,101.205,101.185,101.205,126000000.0
2008-08-12 11:23:00,101.2,101.21,101.19,101.2,226300000.0
2008-08-12 11:24:00,101.2,101.21,101.185,101.185,106900000.0
2008-08-12 11:25:00,101.185,101.19,101.17,101.17,130400000.0
2008-08-12 11:26:00,101.17,101.18,101.16,101.17,98400000.0
2008-08-12 11:27:00,101.17,101.2,101.165,101.19,165200000.0
2008-08-12 11:28:00,101.185,101.235,101.185,101.23,289000000.0
2008-08-12 11:29:00,101.23,101.27,101.23,101.245,286200000.0
2008-08-12 11:30:00,101.24,101.27,101.22,101.26,236600000.0
2008-08-12 11:31:00,101.26,101.26,101.215,101.215,244200000.0
2008-08-12 11:32:00,101.22,101.225,101.17,101.17,228400000.0
2008-08-12 11:33:00,101.19,101.21,101.145,101.16,252100000.0
2008-08-12 11:34:00,101.16,101.205,101.13,101.18,202400000.0
2008-08-12 11:35:00,101.18,101.2,101.15,101.155,265100000.0
2008-08-12 11:36:00,101.16,101.19,101.16,101.18,172000000.0
2008-08-12 11:37:00,101.185,101.2,101.16,101.17,236800000.0
2008-08-12 11:38:00,101.17,101.2,101.155,101.19,302800000.0
2008-08-12 11:39:00,101.2,101.215,101.19,101.19,267800000.0
2008-08-12 11:40:00,101.19,101.2,101.18,101.19,192300000.0
2008-08-12 11:41:00,101.2,101.2,101.18,101.185,190200000.0
2008-08-12 11:42:00,101.185,101.195,101.17,101.18,168300000.0
2008-08-12 11:43:00,101.18,101.19,101.145,101.16,255200000.0
2008-08-12 11:44:00,101.16,101.18,101.16,101.18,154500000.0
2008-08-12 11:45:00,101.18,101.18,101.15,101.16,101900000.0
2008-08-12 11:46:00,101.16,101.2,101.16,101.18,253200000.0
2008-08-12 11:47:00,101.175,101.175,101.15,101.16,196600000.0
2008-08-12 11:48:00,101.16,101.18,101.155,101.165,180800000.0
2008-08-12 11:49:00,101.165,101.18,101.15,101.15,106400000.0
2008-08-12 11:50:00,101.15,101.16,101.135,101.135,189900000.0
2008-08-12 11:51:00,101.14,101.16,101.12,101.12,200200000.0
2008-08-12 11:52:00,101.12,101.14,101.1,101.105,300600000.0
2008-08-12 11:53:00,101.105,101.13,101.1,101.1,123100000.0
2008-08-12 11:54:00,101.105,101.11,101.095,101.1,169200000.0
2008-08-12 11:55:00,101.105,101.16,101.1,101.14,254500000.0
2008-08-12 11:56:00,101.14,101.14,101.095,101.095,305900000.0
2008-08-12 11:57:00,101.1,101.11,101.03,101.06,402900000.0
2008-08-12 11:58:00,101.06,101.07,100.99,100.99,247500000.0
2008-08-12 11:59:00,100.99,101.02,100.98,100.98,357100000.0
2008-08-12 12:00:00,100.98,101.06,100.975,101.055,280300000.0
2008-08-12 12:01:00,101.055,101.085,101.04,101.085,161100000.0
2008-08-12 12:02:00,101.08,101.08,101.055,101.07,218800000.0
2008-08-12 12:03:00,101.07,101.085,101.04,101.065,193200000.0
2008-08-12 12:04:00,101.06,101.075,101.045,101.065,183400000.0
2008-08-12 12:05:00,101.065,101.07,101.05,101.07,163400000.0
2008-08-12 12:06:00,101.07,101.085,101.055,101.065,222600000.0
2008-08-12 12:07:00,101.065,101.115,101.065,101.095,199300000.0
2008-08-12 12:08:00,101.095,101.11,101.095,101.105,164300000.0
2008-08-12 12:09:00,101.105,101.12,101.08,101.1,187000000.0
2008-08-12 12:10:00,101.095,101.095,101.08,101.09,141800000.0
2008-08-12 12:11:00,101.09,101.11,101.08,101.09,182700000.0
2008-08-12 12:12:00,101.085,101.085,101.06,101.07,183500000.0
2008-08-12 12:13:00,101.065,101.09,101.065,101.09,276600000.0
2008-08-12 12:14:00,101.08,101.115,101.08,101.11,275100000.0
2008-08-12 12:15:00,101.11,101.115,101.1,101.11,198300000.0
2008-08-12 12:16:00,101.105,101.115,101.095,101.115,212200000.0
2008-08-12 12:17:00,101.115,101.14,101.11,101.13,183700000.0
2008-08-12 12:18:00,101.13,101.14,101.12,101.125,246500000.0
2008-08-12 12:19:00,101.135,101.16,101.135,101.14,174800000.0
2008-08-12 12:20:00,101.14,101.15,101.14,101.14,46600000.0
2008-08-12 12:21:00,101.14,101.15,101.14,101.14,91500000.0
2008-08-12 12:22:00,101.15,101.15,101.12,101.12,114500000.0
2008-08-12 12:23:00,101.12,101.13,101.11,101.11,216300000.0
2008-08-12 12:24:00,101.11,101.13,101.1,101.1,119600000.0
2008-08-12 12:25:00,101.1,101.135,101.1,101.115,296200000.0
2008-08-12 12:26:00,101.115,101.12,101.08,101.085,224000000.0
2008-08-12 12:27:00,101.08,101.1,101.07,101.07,191700000.0
2008-08-12 12:28:00,101.07,101.09,101.065,101.065,194100000.0
2008-08-12 12:29:00,101.07,101.09,101.07,101.09,132000000.0
2008-08-12 12:30:00,101.085,101.13,101.08,101.08,223000000.0
2008-08-12 12:31:00,101.09,101.1,101.08,101.1,130100000.0
2008-08-12 12:32:00,101.1,101.11,101.075,101.09,145100000.0
2008-08-12 12:33:00,101.09,101.09,101.05,101.05,189600000.0
2008-08-12 12:34:00,101.05,101.08,101.05,101.055,180800000.0
2008-08-12 12:35:00,101.055,101.1,101.05,101.1,137300000.0
2008-08-12 12:36:00,101.1,101.11,101.09,101.095,34900000.0
2008-08-12 12:37:00,101.095,101.1,101.075,101.08,67400000.0
2008-08-12 12:38:00,101.08,101.08,101.045,101.06,124800000.0
2008-08-12 12:39:00,101.06,101.07,101.04,101.07,134500000.0
2008-08-12 12:40:00,101.065,101.08,101.05,101.08,140400000.0
2008-08-12 12:41:00,101.08,101.09,101.07,101.09,73200000.0
2008-08-12 12:42:00,101.09,101.1,101.07,101.1,84600000.0
2008-08-12 12:43:00,101.09,101.1,101.075,101.1,149500000.0
2008-08-12 12:44:00,101.09,101.11,101.08,101.105,209100000.0
2008-08-12 12:45:00,101.105,101.13,101.1,101.13,149400000.0
2008-08-12 12:46:00,101.12,101.125,101.1,101.1,110600000.0
2008-08-12 12:47:00,101.1,101.11,101.09,101.1,159900000.0
2008-08-12 12:48:00,101.09,101.09,101.075,101.08,113700000.0
2008-08-12 12:49:00,101.08,101.105,101.08,101.095,108900000.0
2008-08-12 12:50:00,101.09,101.1,101.08,101.08,148600000.0
2008-08-12 12:51:00,101.08,101.11,101.06,101.105,273900000.0
2008-08-12 12:52:00,101.105,101.11,101.08,101.095,264700000.0
2008-08-12 12:53:00,101.09,101.095,101.065,101.08,217500000.0
2008-08-12 12:54:00,101.08,101.085,101.04,101.04,183800000.0
2008-08-12 12:55:00,101.04,101.06,101.03,101.03,146600000.0
2008-08-12 12:56:00,101.04,101.06,101.03,101.04,91800000.0
2008-08-12 12:57:00,101.04,101.05,101.03,101.05,71500000.0
2008-08-12 12:58:00,101.05,101.05,101.015,101.04,206400000.0
2008-08-12 12:59:00,101.04,101.08,101.02,101.05,137200000.0
2008-08-12 13:00:00,101.05,101.08,101.05,101.07,105600000.0
2008-08-12 13:01:00,101.07,101.08,101.05,101.05,74000000.0
2008-08-12 13:02:00,101.05,101.06,101.04,101.05,102400000.0
2008-08-12 13:03:00,101.06,101.06,101.05,101.055,47500000.0
2008-08-12 13:04:00,101.06,101.065,101.045,101.06,161600000.0
2008-08-12 13:05:00,101.05,101.05,101.03,101.04,112900000.0
2008-08-12 13:06:00,101.04,101.05,101.03,101.05,163500000.0
2008-08-12 13:07:00,101.06,101.06,101.035,101.05,159900000.0
2008-08-12 13:08:00,101.055,101.085,101.05,101.08,238400000.0
2008-08-12 13:09:00,101.08,101.09,101.065,101.07,211400000.0
2008-08-12 13:10:00,101.065,101.08,101.055,101.075,163900000.0
2008-08-12 13:11:00,101.07,101.07,101.045,101.055,77800000.0
2008-08-12 13:12:00,101.05,101.06,101.015,101.05,165200000.0
2008-08-12 13:13:00,101.05,101.05,101.03,101.035,173300000.0
2008-08-12 13:14:00,101.04,101.045,101.03,101.035,120100000.0
2008-08-12 13:15:00,101.035,101.05,101.03,101.04,62900000.0
2008-08-12 13:16:00,101.04,101.05,101.035,101.035,69700000.0
2008-08-12 13:17:00,101.04,101.07,101.03,101.065,179100000.0
2008-08-12 13:18:00,101.06,101.07,101.05,101.065,146600000.0
2008-08-12 13:19:00,101.055,101.08,101.05,101.07,145900000.0
2008-08-12 13:20:00,101.065,101.07,101.05,101.06,113800000.0
2008-08-12 13:21:00,101.06,101.1,101.05,101.05,226000000.0
2008-08-12 13:22:00,101.05,101.06,101.03,101.03,149500000.0
2008-08-12 13:23:00,101.03,101.04,101.02,101.03,134900000.0
2008-08-12 13:24:00,101.03,101.04,101.015,101.02,133400000.0
2008-08-12 13:25:00,101.02,101.04,101.01,101.03,145000000.0
2008-08-12 13:26:00,101.03,101.045,101.03,101.03,139600000.0
2008-08-12 13:27:00,101.03,101.06,101.025,101.06,145500000.0
2008-08-12 13:28:00,101.06,101.06,101.03,101.045,118300000.0
2008-08-12 13:29:00,101.04,101.055,101.015,101.02,107300000.0
2008-08-12 13:30:00,101.02,101.03,101.0,101.01,122900000.0
2008-08-12 13:31:00,101.01,101.01,100.995,101.0,261300000.0
2008-08-12 13:32:00,101.0,101.01,101.0,101.01,257700000.0
2008-08-12 13:33:00,101.01,101.01,100.995,100.995,603500000.0
2008-08-12 13:34:00,100.995,101.01,100.99,101.0,512200004.0
2008-08-12 13:35:00,100.99,101.01,100.99,101.0,297400000.0
2008-08-12 13:36:00,101.0,101.01,100.995,101.005,245500000.0
2008-08-12 13:37:00,101.01,101.03,101.01,101.02,106200000.0
2008-08-12 13:38:00,101.02,101.035,101.005,101.03,125500000.0
2008-08-12 13:39:00,101.03,101.04,101.025,101.04,80300000.0
2008-08-12 13:40:00,101.04,101.05,101.035,101.045,33900000.0
2008-08-12 13:41:00,101.05,101.05,101.04,101.04,51100000.0
2008-08-12 13:42:00,101.045,101.065,101.04,101.065,169400000.0
2008-08-12 13:43:00,101.065,101.105,101.06,101.085,186900000.0
2008-08-12 13:44:00,101.085,101.1,101.075,101.09,226100000.0
2008-08-12 13:45:00,101.09,101.11,101.09,101.1,227300000.0
2008-08-12 13:46:00,101.095,101.12,101.095,101.1,167400000.0
2008-08-12 13:47:00,101.1,101.11,101.085,101.09,126200000.0
2008-08-12 13:48:00,101.09,101.1,101.085,101.09,103200000.0
2008-08-12 13:49:00,101.09,101.09,101.07,101.08,92300000.0
2008-08-12 13:50:00,101.08,101.11,101.08,101.11,101600000.0
2008-08-12 13:51:00,101.11,101.11,101.095,101.11,126900000.0
2008-08-12 13:52:00,101.115,101.115,101.085,101.09,164100000.0
2008-08-12 13:53:00,101.085,101.09,101.07,101.08,146300000.0
2008-08-12 13:54:00,101.08,101.1,101.07,101.08,249200000.0
2008-08-12 13:55:00,101.08,101.125,101.08,101.12,192400000.0
2008-08-12 13:56:00,101.115,101.145,101.105,101.13,168500000.0
2008-08-12 13:57:00,101.13,101.135,101.105,101.105,241000000.0
2008-08-12 13:58:00,101.1,101.12,101.1,101.105,247000000.0
2008-08-12 13:59:00,101.105,101.135,101.095,101.135,183100000.0
2008-08-12 14:00:00,101.145,101.165,101.135,101.14,170500000.0
2008-08-12 14:01:00,101.14,101.16,101.135,101.155,147900000.0
2008-08-12 14:02:00,101.155,101.155,101.12,101.125,176700000.0
2008-08-12 14:03:00,101.12,101.125,101.11,101.11,118400000.0
2008-08-12 14:04:00,101.11,101.13,101.11,101.13,105800000.0
2008-08-12 14:05:00,101.135,101.14,101.125,101.125,81300000.0
2008-08-12 14:06:00,101.125,101.135,101.1,101.12,255900000.0
2008-08-12 14:07:00,101.13,101.14,101.095,101.1,233700000.0
2008-08-12 14:08:00,101.095,101.11,101.085,101.105,221800000.0
2008-08-12 14:09:00,101.1,101.105,101.085,101.105,100300000.0
2008-08-12 14:10:00,101.105,101.13,101.1,101.13,256000000.0
2008-08-12 14:11:00,101.13,101.14,101.11,101.14,155800000.0
2008-08-12 14:12:00,101.135,101.14,101.12,101.14,155000000.0
2008-08-12 14:13:00,101.14,101.14,101.125,101.13,78900000.0
2008-08-12 14:14:00,101.13,101.135,101.115,101.12,103700000.0
2008-08-12 14:15:00,101.12,101.12,101.095,101.12,160700000.0
2008-08-12 14:16:00,101.12,101.13,101.105,101.12,170300000.0
2008-08-12 14:17:00,101.125,101.14,101.125,101.13,197200000.0
2008-08-12 14:18:00,101.135,101.17,101.13,101.165,166200000.0
2008-08-12 14:19:00,101.165,101.195,101.165,101.185,268000000.0
2008-08-12 14:20:00,101.19,101.215,101.19,101.21,182400000.0
2008-08-12 14:21:00,101.21,101.21,101.19,101.205,219200000.0
2008-08-12 14:22:00,101.21,101.22,101.2,101.22,209200000.0
2008-08-12 14:23:00,101.22,101.22,101.175,101.19,206600000.0
2008-08-12 14:24:00,101.19,101.2,101.15,101.16,166900000.0
2008-08-12 14:25:00,101.16,101.17,101.14,101.155,166800000.0
2008-08-12 14:26:00,101.155,101.165,101.09,101.1,319900000.0
2008-08-12 14:27:00,101.1,101.11,101.09,101.11,203400000.0
2008-08-12 14:28:00,101.1,101.13,101.09,101.09,118500000.0
2008-08-12 14:29:00,101.09,101.11,101.035,101.035,151800000.0
2008-08-12 14:30:00,101.03,101.1,101.025,101.07,271600000.0
2008-08-12 14:31:00,101.07,101.08,101.04,101.06,326400000.0
2008-08-12 14:32:00,101.06,101.11,101.05,101.105,238000000.0
2008-08-12 14:33:00,101.095,101.14,101.08,101.135,246500000.0
2008-08-12 14:34:00,101.135,101.16,101.13,101.14,209800000.0
2008-08-12 14:35:00,101.14,101.16,101.115,101.14,250800000.0
2008-08-12 14:36:00,101.14,101.17,101.12,101.125,285200000.0
2008-08-12 14:37:00,101.13,101.135,101.1,101.11,297900000.0
2008-08-12 14:38:00,101.115,101.15,101.11,101.14,355600000.0
2008-08-12 14:39:00,101.15,101.19,101.14,101.14,310700000.0
2008-08-12 14:40:00,101.14,101.18,101.13,101.16,216100000.0
2008-08-12 14:41:00,101.16,101.18,101.145,101.15,287500000.0
2008-08-12 14:42:00,101.155,101.155,101.095,101.095,256400000.0
2008-08-12 14:43:00,101.095,101.14,101.09,101.14,250300000.0
2008-08-12 14:44:00,101.13,101.16,101.115,101.15,193200000.0
2008-08-12 14:45:00,101.14,101.16,101.11,101.11,144300000.0
2008-08-12 14:46:00,101.1,101.13,101.1,101.12,210200000.0
2008-08-12 14:47:00,101.11,101.12,101.09,101.1,198800000.0
2008-08-12 14:48:00,101.1,101.11,101.085,101.09,244300000.0
2008-08-12 14:49:00,101.1,101.13,101.09,101.12,233500000.0
2008-08-12 14:50:00,101.12,101.13,101.1,101.125,231300000.0
2008-08-12 14:51:00,101.125,101.16,101.12,101.145,294000000.0
2008-08-12 14:52:00,101.14,101.16,101.14,101.15,184300000.0
2008-08-12 14:53:00,101.15,101.2,101.15,101.19,181000000.0
2008-08-12 14:54:00,101.19,101.2,101.17,101.19,227800000.0
2008-08-12 14:55:00,101.19,101.2,101.17,101.185,296400000.0
2008-08-12 14:56:00,101.18,101.2,101.18,101.2,241500000.0
2008-08-12 14:57:00,101.2,101.22,101.19,101.215,166300000.0
2008-08-12 14:58:00,101.215,101.24,101.21,101.21,117200000.0
2008-08-12 14:59:00,101.21,101.22,101.205,101.215,144400000.0
2008-08-12 15:00:00,101.21,101.225,101.195,101.195,196700000.0
2008-08-12 15:01:00,101.185,101.2,101.18,101.2,202500000.0
2008-08-12 15:02:00,101.2,101.21,101.18,101.21,230400000.0
2008-08-12 15:03:00,101.21,101.21,101.19,101.19,209400000.0
2008-08-12 15:04:00,101.2,101.23,101.2,101.22,162300000.0
2008-08-12 15:05:00,101.22,101.22,101.185,101.19,162500000.0
2008-08-12 15:06:00,101.19,101.24,101.19,101.22,222900000.0
2008-08-12 15:07:00,101.23,101.23,101.205,101.21,187300000.0
2008-08-12 15:08:00,101.21,101.23,101.205,101.23,151500000.0
2008-08-12 15:09:00,101.23,101.25,101.21,101.24,121400000.0
2008-08-12 15:10:00,101.24,101.25,101.21,101.215,290300000.0
2008-08-12 15:11:00,101.21,101.22,101.195,101.22,281900000.0
2008-08-12 15:12:00,101.22,101.26,101.22,101.25,123200000.0
2008-08-12 15:13:00,101.25,101.26,101.24,101.26,218400000.0
2008-08-12 15:14:00,101.26,101.285,101.24,101.26,237300000.0
2008-08-12 15:15:00,101.26,101.29,101.26,101.275,213200000.0
2008-08-12 15:16:00,101.275,101.29,101.265,101.27,335400000.0
2008-08-12 15:17:00,101.28,101.31,101.28,101.28,219700000.0
2008-08-12 15:18:00,101.28,101.295,101.27,101.28,214300000.0
2008-08-12 15:19:00,101.28,101.3,101.26,101.265,145300000.0
2008-08-12 15:20:00,101.265,101.28,101.25,101.28,230500000.0
2008-08-12 15:21:00,101.28,101.28,101.25,101.26,175400000.0
2008-08-12 15:22:00,101.26,101.265,101.235,101.24,262200000.0
2008-08-12 15:23:00,101.245,101.27,101.22,101.23,181200000.0
2008-08-12 15:24:00,101.23,101.25,101.23,101.23,108400000.0
2008-08-12 15:25:00,101.23,101.23,101.215,101.22,139000000.0
2008-08-12 15:26:00,101.22,101.22,101.19,101.19,200500000.0
2008-08-12 15:27:00,101.19,101.23,101.19,101.23,224000000.0
2008-08-12 15:28:00,101.23,101.23,101.2,101.21,142500000.0
2008-08-12 15:29:00,101.21,101.22,101.2,101.2,154900000.0
2008-08-12 15:30:00,101.2,101.21,101.185,101.185,341100000.0
2008-08-12 15:31:00,101.185,101.22,101.165,101.2,198900000.0
2008-08-12 15:32:00,101.22,101.22,101.19,101.2,184500000.0
2008-08-12 15:33:00,101.2,101.23,101.2,101.22,154100000.0
2008-08-12 15:34:00,101.22,101.23,101.195,101.23,119700000.0
2008-08-12 15:35:00,101.23,101.25,101.215,101.24,129300000.0
2008-08-12 15:36:00,101.23,101.245,101.23,101.24,161800000.0
2008-08-12 15:37:00,101.24,101.25,101.22,101.22,153400000.0
2008-08-12 15:38:00,101.22,101.24,101.21,101.215,208800000.0
2008-08-12 15:39:00,101.22,101.23,101.21,101.23,103200000.0
2008-08-12 15:40:00,101.22,101.22,101.2,101.22,119300000.0
2008-08-12 15:41:00,101.22,101.22,101.21,101.22,210200000.0
2008-08-12 15:42:00,101.22,101.23,101.17,101.19,513899999.0
2008-08-12 15:43:00,101.19,101.2,101.165,101.19,465400000.0
2008-08-12 15:44:00,101.19,101.19,101.15,101.155,365100000.0
2008-08-12 15:45:00,101.16,101.17,101.15,101.16,148200000.0
2008-08-12 15:46:00,101.16,101.17,101.155,101.17,394800000.0
2008-08-12 15:47:00,101.17,101.18,101.165,101.175,218300000.0
2008-08-12 15:48:00,101.17,101.18,101.145,101.15,562100000.0
2008-08-12 15:49:00,101.15,101.15,101.125,101.145,547000001.0
2008-08-12 15:50:00,101.145,101.17,101.14,101.16,299800000.0
2008-08-12 15:51:00,101.16,101.18,101.155,101.17,424800000.0
2008-08-12 15:52:00,101.17,101.195,101.165,101.19,357500000.0
2008-08-12 15:53:00,101.19,101.21,101.175,101.2,287000000.0
2008-08-12 15:54:00,101.2,101.21,101.17,101.18,347100000.0
2008-08-12 15:55:00,101.18,101.19,101.16,101.165,460000000.0
2008-08-12 15:56:00,101.165,101.18,101.15,101.16,313900000.0
2008-08-12 15:57:00,101.16,101.16,101.115,101.115,317100000.0
2008-08-12 15:58:00,101.115,101.16,101.115,101.13,322800000.0
2008-08-12 15:59:00,101.14,101.14,101.085,101.09,355500000.0
2008-08-12 16:00:00,101.09,101.14,101.09,101.12,378200000.0
2008-08-12 16:01:00,101.13,101.14,101.12,101.12,244100000.0
2008-08-12 16:02:00,101.12,101.14,101.09,101.1,193500000.0
2008-08-12 16:03:00,101.09,101.11,101.08,101.09,139300000.0
2008-08-12 16:04:00,101.09,101.1,101.07,101.09,173800000.0
2008-08-12 16:05:00,101.09,101.1,101.08,101.09,133200000.0
2008-08-12 16:06:00,101.09,101.1,101.085,101.09,313900000.0
2008-08-12 16:07:00,101.09,101.1,101.075,101.09,522700000.0
2008-08-12 16:08:00,101.09,101.09,101.07,101.08,864800000.0
2008-08-12 16:09:00,101.08,101.09,101.07,101.09,530300000.0
2008-08-12 16:10:00,101.09,101.095,101.08,101.095,95900000.0
2008-08-12 16:11:00,101.09,101.105,101.09,101.1,112700000.0
2008-08-12 16:12:00,101.1,101.12,101.09,101.11,141900000.0
2008-08-12 16:13:00,101.11,101.11,101.085,101.09,146000000.0
2008-08-12 16:14:00,101.09,101.1,101.06,101.06,266800000.0
2008-08-12 16:15:00,101.06,101.08,101.045,101.06,297600000.0
2008-08-12 16:16:00,101.05,101.06,101.04,101.06,154000000.0
2008-08-12 16:17:00,101.05,101.06,101.035,101.04,190800000.0
2008-08-12 16:18:00,101.04,101.04,100.995,101.0,529500000.0
2008-08-12 16:19:00,100.995,101.01,100.95,100.96,316500000.0
2008-08-12 16:20:00,100.96,100.99,100.96,100.98,166500000.0
2008-08-12 16:21:00,100.98,100.99,100.95,100.955,199900000.0
2008-08-12 16:22:00,100.955,100.97,100.95,100.965,183500000.0
2008-08-12 16:23:00,100.965,100.985,100.92,100.92,317300000.0
2008-08-12 16:24:00,100.92,100.95,100.92,100.94,173000000.0
2008-08-12 16:25:00,100.935,100.955,100.92,100.94,217900000.0
2008-08-12 16:26:00,100.94,100.965,100.93,100.955,221600000.0
2008-08-12 16:27:00,100.95,100.97,100.94,100.95,178600000.0
2008-08-12 16:28:00,100.955,100.985,100.945,100.97,250400000.0
2008-08-12 16:29:00,100.97,100.99,100.965,100.97,197500000.0
2008-08-12 16:30:00,100.97,100.98,100.96,100.96,183000000.0
2008-08-12 16:31:00,100.96,101.01,100.955,101.01,196500000.0
2008-08-12 16:32:00,101.01,101.025,101.0,101.01,231900000.0
2008-08-12 16:33:00,101.0,101.01,100.98,101.01,193500000.0
2008-08-12 16:34:00,101.005,101.03,100.995,101.01,213600000.0
2008-08-12 16:35:00,101.01,101.03,101.0,101.02,219500000.0
2008-08-12 16:36:00,101.01,101.02,100.99,101.02,197000000.0
2008-08-12 16:37:00,101.02,101.045,101.02,101.02,146200000.0
2008-08-12 16:38:00,101.03,101.04,101.02,101.03,157900000.0
2008-08-12 16:39:00,101.03,101.05,101.005,101.035,151400000.0
2008-08-12 16:40:00,101.035,101.05,101.01,101.01,198800000.0
2008-08-12 16:41:00,101.01,101.03,101.005,101.03,150800000.0
2008-08-12 16:42:00,101.03,101.06,101.02,101.06,264200000.0
2008-08-12 16:43:00,101.06,101.09,101.045,101.07,224700000.0
2008-08-12 16:44:00,101.07,101.07,101.045,101.045,215300000.0
2008-08-12 16:45:00,101.045,101.05,101.03,101.04,146100000.0
2008-08-12 16:46:00,101.04,101.045,101.025,101.04,158300000.0
2008-08-12 16:47:00,101.04,101.04,101.025,101.03,207800000.0
2008-08-12 16:48:00,101.03,101.03,101.01,101.02,175400000.0
2008-08-12 16:49:00,101.01,101.02,101.01,101.02,89000000.0
2008-08-12 16:50:00,101.02,101.02,101.01,101.02,42500000.0
2008-08-12 16:51:00,101.02,101.03,101.005,101.015,82300000.0
2008-08-12 16:52:00,101.02,101.04,101.01,101.01,124700000.0
2008-08-12 16:53:00,101.01,101.04,101.01,101.02,89600000.0
2008-08-12 16:54:00,101.02,101.02,101.005,101.015,110900000.0
2008-08-12 16:55:00,101.01,101.01,100.935,100.97,276700000.0
2008-08-12 16:56:00,100.97,100.97,100.935,100.935,373500000.0
2008-08-12 16:57:00,100.935,100.95,100.915,100.915,479800000.0
2008-08-12 16:58:00,100.92,100.93,100.905,100.905,431900000.0
2008-08-12 16:59:00,100.905,100.93,100.905,100.915,500400000.0
2008-08-12 17:00:00,100.915,100.93,100.905,100.93,252900000.0
2008-08-12 17:01:00,100.93,100.93,100.875,100.89,462800000.0
2008-08-12 17:02:00,100.89,100.89,100.87,100.87,355600000.0
2008-08-12 17:03:00,100.87,100.885,100.86,100.86,339000000.0
2008-08-12 17:04:00,100.86,100.86,100.835,100.845,479000000.0
2008-08-12 17:05:00,100.835,100.84,100.815,100.815,370200001.0
2008-08-12 17:06:00,100.815,100.83,100.8,100.8,543600000.0
2008-08-12 17:07:00,100.8,100.805,100.785,100.795,591800000.0
2008-08-12 17:08:00,100.795,100.81,100.785,100.79,249000000.0
2008-08-12 17:09:00,100.79,100.81,100.77,100.795,196800000.0
2008-08-12 17:10:00,100.8,100.815,100.79,100.805,148400000.0
2008-08-12 17:11:00,100.81,100.855,100.8,100.855,239300000.0
2008-08-12 17:12:00,100.85,100.855,100.835,100.855,90300000.0
2008-08-12 17:13:00,100.855,100.88,100.845,100.88,157000000.0
2008-08-12 17:14:00,100.875,100.875,100.845,100.86,322200000.0
2008-08-12 17:15:00,100.855,100.865,100.835,100.855,365100000.0
2008-08-12 17:16:00,100.86,100.86,100.835,100.84,252500000.0
2008-08-12 17:17:00,100.845,100.875,100.84,100.865,129200000.0
2008-08-12 17:18:00,100.865,100.87,100.855,100.87,222300000.0
2008-08-12 17:19:00,100.87,100.885,100.855,100.865,188000000.0
2008-08-12 17:20:00,100.87,100.87,100.845,100.855,314900000.0
2008-08-12 17:21:00,100.855,100.875,100.845,100.865,228100000.0
2008-08-12 17:22:00,100.865,100.885,100.86,100.875,117000000.0
2008-08-12 17:23:00,100.875,100.89,100.865,100.87,175200000.0
2008-08-12 17:24:00,100.87,100.875,100.86,100.87,118300000.0
2008-08-12 17:25:00,100.87,100.87,100.825,100.835,198100000.0
2008-08-12 17:26:00,100.84,100.84,100.815,100.84,124000000.0
2008-08-12 17:27:00,100.84,100.84,100.81,100.815,161900000.0
2008-08-12 17:28:00,100.815,100.825,100.775,100.78,372900000.0
2008-08-12 17:29:00,100.78,100.8,100.775,100.795,190000000.0
2008-08-12 17:30:00,100.79,100.82,100.785,100.81,316300000.0
2008-08-12 17:31:00,100.805,100.825,100.795,100.815,242400000.0
2008-08-12 17:32:00,100.82,100.845,100.805,100.825,237600000.0
2008-08-12 17:33:00,100.83,100.85,100.81,100.84,217800000.0
2008-08-12 17:34:00,100.84,100.84,100.785,100.785,218000000.0
2008-08-12 17:35:00,100.785,100.81,100.78,100.805,170000000.0
2008-08-12 17:36:00,100.805,100.82,100.785,100.785,233100000.0
2008-08-12 17:37:00,100.785,100.79,100.755,100.78,597300000.0
2008-08-12 17:38:00,100.78,100.8,100.775,100.79,538200000.0
2008-08-12 17:39:00,100.785,100.82,100.785,100.82,597300000.0
2008-08-12 17:40:00,100.83,100.83,100.805,100.805,449700000.0
2008-08-12 17:41:00,100.805,100.82,100.805,100.82,430100000.0
2008-08-12 17:42:00,100.82,100.86,100.815,100.85,254000000.0
2008-08-12 17:43:00,100.85,100.86,100.835,100.86,178300000.0
2008-08-12 17:44:00,100.865,100.92,100.855,100.88,516300000.0
2008-08-12 17:45:00,100.88,100.92,100.865,100.91,367500000.0
2008-08-12 17:46:00,100.91,100.91,100.9,100.9,128900000.0
2008-08-12 17:47:00,100.9,100.9,100.875,100.88,124500000.0
2008-08-12 17:48:00,100.88,100.88,100.845,100.86,205300000.0
2008-08-12 17:49:00,100.86,100.9,100.855,100.89,386500000.0
2008-08-12 17:50:00,100.89,100.89,100.87,100.875,201800000.0
2008-08-12 17:51:00,100.88,100.9,100.87,100.88,54200000.0
2008-08-12 17:52:00,100.88,100.89,100.86,100.87,139500000.0
2008-08-12 17:53:00,100.88,100.89,100.86,100.88,134000000.0
2008-08-12 17:54:00,100.88,100.89,100.86,100.89,119800000.0
2008-08-12 17:55:00,100.89,100.9,100.87,100.87,214500000.0
2008-08-12 17:56:00,100.87,100.88,100.86,100.87,61400000.0
2008-08-12 17:57:00,100.87,100.87,100.85,100.86,86100000.0
2008-08-12 17:58:00,100.86,100.89,100.86,100.88,47600000.0
2008-08-12 17:59:00,100.88,100.9,100.875,100.89,133000000.0
2008-08-12 18:00:00,100.89,100.92,100.89,100.92,200700000.0
2008-08-12 18:01:00,100.92,100.92,100.885,100.92,138300000.0
2008-08-12 18:02:00,100.92,100.93,100.92,100.92,22000000.0
2008-08-12 18:03:00,100.92,100.94,100.91,100.93,85100000.0
2008-08-12 18:04:00,100.93,100.93,100.9,100.91,124900000.0
2008-08-12 18:05:00,100.91,100.91,100.89,100.89,81000000.0
2008-08-12 18:06:00,100.89,100.89,100.865,100.88,107900000.0
2008-08-12 18:07:00,100.88,100.89,100.86,100.86,81500000.0
2008-08-12 18:08:00,100.86,100.87,100.86,100.87,46800000.0
2008-08-12 18:09:00,100.87,100.89,100.87,100.88,82000000.0
2008-08-12 18:10:00,100.87,100.89,100.87,100.88,113300000.0
2008-08-12 18:11:00,100.88,100.89,100.855,100.87,227100000.0
2008-08-12 18:12:00,100.86,100.87,100.85,100.86,179200000.0
2008-08-12 18:13:00,100.86,100.87,100.83,100.84,87300000.0
2008-08-12 18:14:00,100.84,100.84,100.815,100.83,120200000.0
2008-08-12 18:15:00,100.83,100.84,100.79,100.8,108800000.0
2008-08-12 18:16:00,100.81,100.81,100.78,100.805,259400000.0
2008-08-12 18:17:00,100.81,100.81,100.785,100.8,52300000.0
2008-08-12 18:18:00,100.795,100.81,100.78,100.8,83100000.0
2008-08-12 18:19:00,100.8,100.81,100.79,100.81,77300000.0
2008-08-12 18:20:00,100.81,100.82,100.8,100.81,166100000.0
2008-08-12 18:21:00,100.81,100.83,100.79,100.8,104000000.0
2008-08-12 18:22:00,100.8,100.81,100.795,100.81,136100000.0
2008-08-12 18:23:00,100.81,100.82,100.805,100.82,59800000.0
2008-08-12 18:24:00,100.82,100.82,100.79,100.795,72400000.0
2008-08-12 18:25:00,100.795,100.8,100.775,100.78,88600000.0
2008-08-12 18:26:00,100.78,100.79,100.77,100.79,63300000.0
2008-08-12 18:27:00,100.79,100.8,100.765,100.765,64700000.0
2008-08-12 18:28:00,100.77,100.79,100.76,100.78,66000000.0
2008-08-12 18:29:00,100.78,100.78,100.77,100.77,35900000.0
2008-08-12 18:30:00,100.77,100.78,100.77,100.78,75100000.0
2008-08-12 18:31:00,100.78,100.78,100.76,100.77,70100000.0
2008-08-12 18:32:00,100.77,100.785,100.77,100.785,14900000.0
2008-08-12 18:33:00,100.785,100.785,100.755,100.755,47700000.0
2008-08-12 18:34:00,100.755,100.78,100.755,100.77,182500000.0
2008-08-12 18:35:00,100.765,100.77,100.745,100.76,98200000.0
2008-08-12 18:36:00,100.76,100.78,100.76,100.78,85800000.0
2008-08-12 18:37:00,100.78,100.79,100.77,100.775,110100000.0
2008-08-12 18:38:00,100.77,100.77,100.77,100.77,41300000.0
2008-08-12 18:39:00,100.77,100.78,100.765,100.775,47100000.0
2008-08-12 18:40:00,100.77,100.77,100.76,100.76,42700000.0
2008-08-12 18:41:00,100.76,100.76,100.725,100.725,89200000.0
2008-08-12 18:42:00,100.73,100.74,100.715,100.74,121800000.0
2008-08-12 18:43:00,100.74,100.75,100.73,100.74,81900000.0
2008-08-12 18:44:00,100.74,100.745,100.73,100.735,125600000.0
2008-08-12 18:45:00,100.73,100.76,100.73,100.76,79600000.0
2008-08-12 18:46:00,100.76,100.76,100.72,100.73,97000000.0
2008-08-12 18:47:00,100.725,100.755,100.725,100.755,88300000.0
2008-08-12 18:48:00,100.755,100.755,100.73,100.74,149000000.0
2008-08-12 18:49:00,100.74,100.74,100.73,100.735,79400000.0
2008-08-12 18:50:00,100.74,100.75,100.73,100.745,191600000.0
2008-08-12 18:51:00,100.75,100.76,100.735,100.76,169400000.0
2008-08-12 18:52:00,100.755,100.76,100.735,100.745,147600000.0
2008-08-12 18:53:00,100.75,100.75,100.735,100.74,104400000.0
2008-08-12 18:54:00,100.74,100.77,100.735,100.765,133300000.0
2008-08-12 18:55:00,100.76,100.76,100.73,100.74,95700000.0
2008-08-12 18:56:00,100.74,100.74,100.71,100.71,146500000.0
2008-08-12 18:57:00,100.71,100.73,100.695,100.725,132100000.0
2008-08-12 18:58:00,100.73,100.73,100.715,100.725,132400000.0
2008-08-12 18:59:00,100.725,100.74,100.715,100.74,60300000.0
2008-08-12 19:00:00,100.725,100.765,100.725,100.76,158600000.0
2008-08-12 19:01:00,100.76,100.79,100.76,100.77,161100000.0
2008-08-12 19:02:00,100.77,100.77,100.75,100.76,69400000.0
2008-08-12 19:03:00,100.76,100.775,100.745,100.77,82300000.0
2008-08-12 19:04:00,100.77,100.79,100.765,100.765,191100000.0
2008-08-12 19:05:00,100.765,100.81,100.765,100.79,124900000.0
2008-08-12 19:06:00,100.79,100.83,100.79,100.82,142800000.0
2008-08-12 19:07:00,100.83,100.84,100.81,100.825,135200000.0
2008-08-12 19:08:00,100.83,100.85,100.83,100.85,38600000.0
2008-08-12 19:09:00,100.845,100.86,100.84,100.86,73100000.0
2008-08-12 19:10:00,100.85,100.85,100.83,100.83,51400000.0
2008-08-12 19:11:00,100.84,100.85,100.82,100.82,95900000.0
2008-08-12 19:12:00,100.82,100.83,100.815,100.82,48800000.0
2008-08-12 19:13:00,100.81,100.82,100.785,100.785,101700000.0
2008-08-12 19:14:00,100.785,100.81,100.785,100.8,41600000.0
2008-08-12 19:15:00,100.8,100.825,100.795,100.81,195500000.0
2008-08-12 19:16:00,100.81,100.84,100.81,100.82,126800000.0
2008-08-12 19:17:00,100.83,100.83,100.805,100.82,121600000.0
2008-08-12 19:18:00,100.81,100.81,100.785,100.795,108500000.0
2008-08-12 19:19:00,100.8,100.805,100.775,100.8,215600000.0
2008-08-12 19:20:00,100.8,100.82,100.795,100.81,71100000.0
2008-08-12 19:21:00,100.81,100.81,100.78,100.8,128000000.0
2008-08-12 19:22:00,100.8,100.8,100.785,100.8,126500000.0
2008-08-12 19:23:00,100.79,100.8,100.765,100.77,277700000.0
2008-08-12 19:24:00,100.77,100.78,100.745,100.78,158200000.0
2008-08-12 19:25:00,100.78,100.79,100.765,100.77,58000000.0
2008-08-12 19:26:00,100.77,100.78,100.75,100.755,118000000.0
2008-08-12 19:27:00,100.755,100.77,100.755,100.765,41300000.0
2008-08-12 19:28:00,100.765,100.765,100.75,100.76,83500000.0
2008-08-12 19:29:00,100.76,100.78,100.76,100.78,90800000.0
2008-08-12 19:30:00,100.78,100.795,100.765,100.78,175800000.0
2008-08-12 19:31:00,100.78,100.79,100.76,100.78,118600000.0
2008-08-12 19:32:00,100.78,100.78,100.77,100.77,47500000.0
2008-08-12 19:33:00,100.77,100.8,100.77,100.8,75900000.0
2008-08-12 19:34:00,100.8,100.8,100.795,100.795,18800000.0
2008-08-12 19:35:00,100.79,100.79,100.77,100.79,62100000.0
2008-08-12 19:36:00,100.795,100.81,100.795,100.81,84900000.0
2008-08-12 19:37:00,100.81,100.82,100.81,100.82,45200000.0
2008-08-12 19:38:00,100.81,100.82,100.81,100.81,42600000.0
2008-08-12 19:39:00,100.81,100.82,100.79,100.795,77400000.0
2008-08-12 19:40:00,100.795,100.805,100.79,100.795,38100000.0
2008-08-12 19:41:00,100.795,100.795,100.77,100.77,169800000.0
2008-08-12 19:42:00,100.77,100.795,100.77,100.78,98100000.0
2008-08-12 19:43:00,100.78,100.79,100.775,100.79,65900000.0
2008-08-12 19:44:00,100.79,100.82,100.79,100.82,51100000.0
2008-08-12 19:45:00,100.81,100.82,100.795,100.805,120400000.0
2008-08-12 19:46:00,100.8,100.81,100.795,100.8,80300000.0
2008-08-12 19:47:00,100.8,100.805,100.795,100.805,91400000.0
2008-08-12 19:48:00,100.805,100.81,100.795,100.81,58400000.0
2008-08-12 19:49:00,100.81,100.82,100.8,100.805,83600000.0
2008-08-12 19:50:00,100.805,100.82,100.79,100.8,191000000.0
2008-08-12 19:51:00,100.81,100.81,100.79,100.8,86700000.0
2008-08-12 19:52:00,100.8,100.82,100.8,100.805,62200000.0
2008-08-12 19:53:00,100.805,100.825,100.8,100.825,75800000.0
2008-08-12 19:54:00,100.82,100.83,100.79,100.79,151900000.0
2008-08-12 19:55:00,100.79,100.84,100.785,100.83,81400000.0
2008-08-12 19:56:00,100.82,100.84,100.81,100.83,122800000.0
2008-08-12 19:57:00,100.83,100.84,100.805,100.81,119000000.0
2008-08-12 19:58:00,100.81,100.82,100.8,100.8,122700000.0
2008-08-12 19:59:00,100.8,100.82,100.79,100.82,124500000.0
2008-08-12 20:00:00,100.81,100.83,100.795,100.795,171800000.0
2008-08-12 20:01:00,100.795,100.82,100.79,100.805,173400000.0
2008-08-12 20:02:00,100.81,100.84,100.81,100.83,156300000.0
2008-08-12 20:03:00,100.83,100.84,100.805,100.815,153600000.0
2008-08-12 20:04:00,100.82,100.82,100.79,100.79,92400000.0
2008-08-12 20:05:00,100.79,100.81,100.79,100.81,46400000.0
2008-08-12 20:06:00,100.815,100.82,100.805,100.81,73800000.0
2008-08-12 20:07:00,100.81,100.81,100.785,100.8,106000000.0
2008-08-12 20:08:00,100.8,100.8,100.79,100.8,26700000.0
2008-08-12 20:09:00,100.8,100.8,100.775,100.775,52900000.0
2008-08-12 20:10:00,100.78,100.79,100.765,100.775,102100000.0
2008-08-12 20:11:00,100.77,100.79,100.77,100.785,77200000.0
2008-08-12 20:12:00,100.785,100.8,100.785,100.79,46400000.0
2008-08-12 20:13:00,100.79,100.79,100.78,100.79,35100000.0
2008-08-12 20:14:00,100.79,100.795,100.775,100.78,126500000.0
2008-08-12 20:15:00,100.78,100.79,100.78,100.78,65400000.0
2008-08-12 20:16:00,100.78,100.8,100.78,100.79,62500000.0
2008-08-12 20:17:00,100.785,100.79,100.75,100.755,115600000.0
2008-08-12 20:18:00,100.76,100.76,100.74,100.74,84100000.0
2008-08-12 20:19:00,100.74,100.75,100.72,100.73,36000000.0
2008-08-12 20:20:00,100.73,100.73,100.69,100.7,102700000.0
2008-08-12 20:21:00,100.7,100.72,100.685,100.71,236800000.0
2008-08-12 20:22:00,100.71,100.72,100.69,100.69,142200000.0
2008-08-12 20:23:00,100.69,100.71,100.68,100.69,153400000.0
2008-08-12 20:24:00,100.69,100.71,100.66,100.71,203300000.0
2008-08-12 20:25:00,100.71,100.72,100.685,100.695,95300000.0
2008-08-12 20:26:00,100.695,100.71,100.69,100.7,97300000.0
2008-08-12 20:27:00,100.7,100.72,100.68,100.71,241600000.0
2008-08-12 20:28:00,100.7,100.73,100.69,100.72,119400000.0
2008-08-12 20:29:00,100.72,100.73,100.7,100.71,218600000.0
2008-08-12 20:30:00,100.705,100.73,100.705,100.71,108700000.0
2008-08-12 20:31:00,100.72,100.73,100.71,100.72,37800000.0
2008-08-12 20:32:00,100.72,100.73,100.72,100.72,21400000.0
2008-08-12 20:33:00,100.72,100.73,100.71,100.73,44500000.0
2008-08-12 20:34:00,100.71,100.73,100.71,100.73,47500000.0
2008-08-12 20:35:00,100.73,100.74,100.73,100.73,12700000.0
2008-08-12 20:36:00,100.75,100.75,100.73,100.74,95500000.0
2008-08-12 20:37:00,100.74,100.75,100.735,100.75,47400000.0
2008-08-12 20:38:00,100.75,100.76,100.75,100.755,36500000.0
2008-08-12 20:39:00,100.75,100.76,100.75,100.76,56100000.0
2008-08-12 20:40:00,100.75,100.75,100.74,100.75,54800000.0
2008-08-12 20:41:00,100.75,100.76,100.74,100.74,38300000.0
2008-08-12 20:42:00,100.74,100.74,100.72,100.74,62500000.0
2008-08-12 20:43:00,100.74,100.76,100.74,100.76,14200000.0
2008-08-12 20:44:00,100.75,100.76,100.74,100.75,82900000.0
2008-08-12 20:45:00,100.75,100.76,100.74,100.75,65400000.0
2008-08-12 20:46:00,100.75,100.75,100.75,100.75,39000000.0
2008-08-12 20:47:00,100.75,100.76,100.73,100.73,67300000.0
2008-08-12 20:48:00,100.73,100.75,100.73,100.75,70500000.0
2008-08-12 20:49:00,100.75,100.75,100.73,100.73,29300000.0
2008-08-12 20:50:00,100.73,100.74,100.7,100.7,80600000.0
2008-08-12 20:51:00,100.7,100.71,100.69,100.7,91900000.0
2008-08-12 20:52:00,100.7,100.7,100.685,100.69,98100000.0
2008-08-12 20:53:00,100.69,100.69,100.68,100.68,55000000.0
2008-08-12 20:54:00,100.67,100.67,100.66,100.66,112700000.0
2008-08-12 20:55:00,100.67,100.67,100.65,100.66,71800000.0
2008-08-12 20:56:00,100.66,100.67,100.65,100.665,65600000.0
2008-08-12 20:57:00,100.665,100.67,100.65,100.65,160400000.0
2008-08-12 20:58:00,100.65,100.66,100.645,100.655,151000000.0
2008-08-12 20:59:00,100.66,100.66,100.62,100.625,164200000.0
2008-08-12 21:00:00,100.62,100.65,100.615,100.635,117600000.0
2008-08-12 21:01:00,100.64,100.64,100.6,100.63,238800000.0
2008-08-12 21:02:00,100.65,100.65,100.59,100.6,166700000.0
2008-08-12 21:03:00,100.59,100.59,100.55,100.56,266300000.0
2008-08-12 21:04:00,100.56,100.57,100.525,100.525,182400000.0
2008-08-12 21:05:00,100.53,100.54,100.53,100.53,85800000.0
2008-08-12 21:06:00,100.53,100.53,100.5,100.51,65900000.0
2008-08-12 21:07:00,100.51,100.52,100.485,100.505,151800000.0
2008-08-12 21:08:00,100.5,100.515,100.495,100.5,116600000.0
2008-08-12 21:09:00,100.5,100.51,100.49,100.5,108600000.0
2008-08-12 21:10:00,100.5,100.535,100.5,100.53,115700000.0
2008-08-12 21:11:00,100.525,100.55,100.52,100.54,128600000.0
2008-08-12 21:12:00,100.54,100.555,100.505,100.55,148400000.0
2008-08-12 21:13:00,100.55,100.59,100.54,100.57,153100000.0
2008-08-12 21:14:00,100.57,100.57,100.535,100.545,107100000.0
2008-08-12 21:15:00,100.55,100.565,100.53,100.56,114700000.0
2008-08-12 21:16:00,100.56,100.58,100.555,100.57,106400000.0
2008-08-12 21:17:00,100.56,100.56,100.53,100.54,106500000.0
2008-08-12 21:18:00,100.54,100.56,100.54,100.56,79300000.0
2008-08-12 21:19:00,100.56,100.575,100.55,100.555,95500000.0
2008-08-12 21:20:00,100.56,100.57,100.56,100.57,44500000.0
2008-08-12 21:21:00,100.57,100.57,100.555,100.56,39700000.0
2008-08-12 21:22:00,100.56,100.56,100.53,100.545,110200000.0
2008-08-12 21:23:00,100.545,100.57,100.535,100.57,127700000.0
2008-08-12 21:24:00,100.57,100.595,100.565,100.595,94800000.0
2008-08-12 21:25:00,100.59,100.605,100.575,100.595,128200000.0
2008-08-12 21:26:00,100.59,100.61,100.58,100.6,86300000.0
2008-08-12 21:27:00,100.6,100.62,100.6,100.61,37700000.0
2008-08-12 21:28:00,100.61,100.63,100.6,100.6,61700000.0
2008-08-12 21:29:00,100.6,100.61,100.6,100.6,86000000.0
2008-08-12 21:30:00,100.6,100.6,100.58,100.58,75000000.0
2008-08-12 21:31:00,100.575,100.58,100.54,100.55,72900000.0
2008-08-12 21:32:00,100.55,100.56,100.54,100.56,69900000.0
2008-08-12 21:33:00,100.56,100.56,100.53,100.54,109900000.0
2008-08-12 21:34:00,100.55,100.56,100.545,100.55,63200000.0
2008-08-12 21:35:00,100.55,100.58,100.545,100.565,79800000.0
2008-08-12 21:36:00,100.56,100.59,100.56,100.585,30700000.0
2008-08-12 21:37:00,100.58,100.595,100.58,100.58,40400000.0
2008-08-12 21:38:00,100.59,100.595,100.58,100.595,77400000.0
2008-08-12 21:39:00,100.595,100.605,100.59,100.6,42700000.0
2008-08-12 21:40:00,100.6,100.6,100.59,100.6,39200000.0
2008-08-12 21:41:00,100.6,100.61,100.59,100.605,36200000.0
2008-08-12 21:42:00,100.605,100.62,100.605,100.61,65100000.0
2008-08-12 21:43:00,100.615,100.645,100.615,100.63,88400000.0
2008-08-12 21:44:00,100.63,100.64,100.61,100.62,84500000.0
2008-08-12 21:45:00,100.615,100.63,100.61,100.63,33700000.0
2008-08-12 21:46:00,100.63,100.65,100.63,100.65,49700000.0
2008-08-12 21:47:00,100.645,100.65,100.635,100.64,64800000.0
2008-08-12 21:48:00,100.64,100.64,100.62,100.62,34800000.0
2008-08-12 21:49:00,100.625,100.625,100.57,100.595,133100000.0
2008-08-12 21:50:00,100.59,100.59,100.565,100.59,77300000.0
2008-08-12 21:51:00,100.59,100.6,100.575,100.58,79800000.0
2008-08-12 21:52:00,100.58,100.58,100.58,100.58,13500000.0
2008-08-12 21:53:00,100.58,100.59,100.575,100.58,68100000.0
2008-08-12 21:54:00,100.58,100.58,100.575,100.575,66400000.0
2008-08-12 21:55:00,100.58,100.58,100.545,100.56,72100000.0
2008-08-12 21:56:00,100.56,100.57,100.55,100.56,54000000.0
2008-08-12 21:57:00,100.56,100.61,100.56,100.58,62800000.0
2008-08-12 21:58:00,100.59,100.62,100.575,100.6,92300000.0
2008-08-12 21:59:00,100.6,100.605,100.575,100.59,133400000.0
2008-08-12 22:00:00,100.585,100.6,100.575,100.59,56500000.0
2008-08-12 22:01:00,100.59,100.615,100.58,100.61,64100000.0
2008-08-12 22:02:00,100.61,100.61,100.59,100.6,42500000.0
2008-08-12 22:03:00,100.6,100.6,100.6,100.6,23600000.0
2008-08-12 22:04:00,100.6,100.61,100.6,100.61,25000000.0
2008-08-12 22:05:00,100.61,100.62,100.6,100.62,58600000.0
2008-08-12 22:06:00,100.62,100.62,100.6,100.6,41500000.0
2008-08-12 22:07:00,100.61,100.61,100.595,100.61,24600000.0
2008-08-12 22:08:00,100.61,100.61,100.61,100.61,23000000.0
2008-08-12 22:09:00,100.61,100.615,100.6,100.61,30200000.0
2008-08-12 22:10:00,100.61,100.62,100.61,100.61,10000000.0
2008-08-12 22:11:00,100.61,100.61,100.6,100.6,34500000.0
2008-08-12 22:12:00,100.6,100.61,100.59,100.6,50000000.0
2008-08-12 22:13:00,100.6,100.6,100.59,100.6,19300000.0
2008-08-12 22:14:00,100.6,100.605,100.6,100.6,20900000.0
2008-08-12 22:15:00,100.6,100.61,100.6,100.6,9000000.0
2008-08-12 22:16:00,100.62,100.62,100.6,100.6,9300000.0
2008-08-12 22:17:00,100.6,100.61,100.6,100.6,21300000.0
2008-08-12 22:18:00,100.6,100.6,100.57,100.59,90200000.0
2008-08-12 22:19:00,100.585,100.6,100.58,100.595,20600000.0
2008-08-12 22:20:00,100.6,100.61,100.595,100.605,26400000.0
2008-08-12 22:21:00,100.595,100.61,100.575,100.595,79500000.0
2008-08-12 22:22:00,100.595,100.605,100.595,100.6,28300000.0
2008-08-12 22:23:00,100.605,100.605,100.59,100.59,23200000.0
2008-08-12 22:24:00,100.59,100.6,100.58,100.6,44800000.0
2008-08-12 22:25:00,100.6,100.62,100.595,100.595,38100000.0
2008-08-12 22:26:00,100.595,100.6,100.57,100.58,37900000.0
2008-08-12 22:27:00,100.58,100.6,100.575,100.59,65200000.0
2008-08-12 22:28:00,100.59,100.6,100.585,100.595,24100000.0
2008-08-12 22:29:00,100.595,100.61,100.585,100.61,32500000.0
2008-08-12 22:30:00,100.6,100.61,100.59,100.59,74200000.0
2008-08-12 22:31:00,100.61,100.64,100.6,100.605,68000000.0
2008-08-12 22:32:00,100.605,100.61,100.59,100.6,75700000.0
2008-08-12 22:33:00,100.6,100.61,100.58,100.61,74300000.0
2008-08-12 22:34:00,100.6,100.6,100.59,100.59,32300000.0
2008-08-12 22:35:00,100.59,100.6,100.58,100.6,88000000.0
2008-08-12 22:36:00,100.58,100.59,100.575,100.58,37500000.0
2008-08-12 22:37:00,100.58,100.595,100.57,100.59,41400000.0
2008-08-12 22:38:00,100.58,100.58,100.58,100.58,3700000.0
2008-08-12 22:39:00,100.58,100.59,100.57,100.58,13000000.0
2008-08-12 22:40:00,100.58,100.58,100.55,100.55,59900000.0
2008-08-12 22:41:00,100.55,100.565,100.53,100.56,91500000.0
2008-08-12 22:42:00,100.555,100.58,100.545,100.58,46700000.0
2008-08-12 22:43:00,100.575,100.58,100.56,100.57,53200000.0
2008-08-12 22:44:00,100.57,100.58,100.57,100.575,107900000.0
2008-08-12 22:45:00,100.58,100.59,100.555,100.56,74300000.0
2008-08-12 22:46:00,100.56,100.56,100.545,100.55,18300000.0
2008-08-12 22:47:00,100.55,100.55,100.55,100.55,12200000.0
2008-08-12 22:48:00,100.55,100.55,100.535,100.54,16500000.0
2008-08-12 22:49:00,100.54,100.54,100.54,100.54,6900000.0
2008-08-12 22:50:00,100.55,100.55,100.545,100.55,3300000.0
2008-08-12 22:51:00,100.545,100.55,100.54,100.55,46200000.0
2008-08-12 22:52:00,100.54,100.56,100.54,100.54,51500000.0
2008-08-12 22:53:00,100.545,100.57,100.54,100.57,38400000.0
2008-08-12 22:54:00,100.57,100.57,100.555,100.56,14600000.0
2008-08-12 22:55:00,100.57,100.57,100.53,100.53,28300000.0
2008-08-12 22:56:00,100.53,100.54,100.52,100.535,110500000.0
2008-08-12 22:57:00,100.53,100.55,100.51,100.53,75000000.0
2008-08-12 22:58:00,100.53,100.55,100.53,100.54,21100000.0
2008-08-12 22:59:00,100.54,100.56,100.54,100.55,38000000.0
2008-08-12 23:00:00,100.55,100.55,100.48,100.49,326800000.0
2008-08-12 23:01:00,100.48,100.51,100.48,100.49,349300000.0
2008-08-12 23:02:00,100.485,100.51,100.475,100.51,290900006.0
2008-08-12 23:03:00,100.51,100.51,100.475,100.48,216200004.0
2008-08-12 23:04:00,100.49,100.5,100.475,100.49,416300000.0
2008-08-12 23:05:00,100.49,100.5,100.48,100.48,34000000.0
2008-08-12 23:06:00,100.48,100.49,100.48,100.48,154200000.0
2008-08-12 23:07:00,100.48,100.5,100.46,100.49,415900007.0
2008-08-12 23:08:00,100.49,100.5,100.48,100.5,77000000.0
2008-08-12 23:09:00,100.51,100.51,100.48,100.48,175200001.0
2008-08-12 23:10:00,100.48,100.49,100.475,100.48,180599998.0
2008-08-12 23:11:00,100.49,100.49,100.445,100.47,500000001.0
2008-08-12 23:12:00,100.47,100.49,100.46,100.49,167200000.0
2008-08-12 23:13:00,100.48,100.5,100.48,100.5,42400000.0
2008-08-12 23:14:00,100.5,100.51,100.49,100.5,167000000.0
2008-08-12 23:15:00,100.5,100.5,100.49,100.5,46000000.0
2008-08-12 23:16:00,100.49,100.5,100.485,100.5,28500000.0
2008-08-12 23:17:00,100.5,100.5,100.49,100.49,31700000.0
2008-08-12 23:18:00,100.5,100.5,100.48,100.49,73800000.0
2008-08-12 23:19:00,100.48,100.5,100.48,100.5,49100000.0
2008-08-12 23:20:00,100.5,100.52,100.5,100.51,68100000.0
2008-08-12 23:21:00,100.51,100.53,100.49,100.51,50100000.0
2008-08-12 23:22:00,100.51,100.51,100.5,100.51,17800000.0
2008-08-12 23:23:00,100.51,100.51,100.49,100.505,45900000.0
2008-08-12 23:24:00,100.505,100.515,100.49,100.49,55800000.0
2008-08-12 23:25:00,100.49,100.5,100.49,100.5,84600000.0
2008-08-12 23:26:00,100.5,100.54,100.5,100.53,48900000.0
2008-08-12 23:27:00,100.53,100.55,100.53,100.54,43300000.0
2008-08-12 23:28:00,100.55,100.55,100.54,100.54,44800000.0
2008-08-12 23:29:00,100.54,100.545,100.54,100.54,57000000.0
2008-08-12 23:30:00,100.54,100.555,100.53,100.55,114200000.0
2008-08-12 23:31:00,100.545,100.55,100.53,100.54,100500000.0
2008-08-12 23:32:00,100.54,100.55,100.51,100.52,62400000.0
2008-08-12 23:33:00,100.52,100.52,100.5,100.5,29100000.0
2008-08-12 23:34:00,100.5,100.52,100.49,100.51,36000000.0
2008-08-12 23:35:00,100.495,100.52,100.49,100.52,48100000.0
2008-08-12 23:36:00,100.52,100.52,100.49,100.5,154300000.0
2008-08-12 23:37:00,100.51,100.51,100.5,100.5,53200000.0
2008-08-12 23:38:00,100.5,100.51,100.5,100.5,18300000.0
2008-08-12 23:39:00,100.51,100.51,100.5,100.5,22200000.0
2008-08-12 23:40:00,100.5,100.5,100.48,100.48,111000000.0
2008-08-12 23:41:00,100.48,100.49,100.45,100.47,210700000.0
2008-08-12 23:42:00,100.47,100.49,100.45,100.49,173000000.0
2008-08-12 23:43:00,100.49,100.49,100.46,100.465,136300000.0
2008-08-12 23:44:00,100.48,100.5,100.465,100.48,13400000.0
2008-08-12 23:45:00,100.47,100.47,100.47,100.47,11800000.0
2008-08-12 23:46:00,100.47,100.475,100.45,100.47,85600000.0
2008-08-12 23:47:00,100.46,100.47,100.46,100.47,18100000.0
2008-08-12 23:48:00,100.47,100.47,100.46,100.47,28800000.0
2008-08-12 23:49:00,100.47,100.49,100.47,100.48,18100000.0
2008-08-12 23:50:00,100.48,100.505,100.47,100.49,62900000.0
2008-08-12 23:51:00,100.49,100.52,100.49,100.51,67600000.0
2008-08-12 23:52:00,100.52,100.52,100.495,100.5,48900000.0
2008-08-12 23:53:00,100.51,100.53,100.51,100.53,33900000.0
2008-08-12 23:54:00,100.535,100.54,100.52,100.53,131700000.0
2008-08-12 23:55:00,100.54,100.55,100.54,100.54,37900000.0
2008-08-12 23:56:00,100.54,100.57,100.54,100.55,49200000.0
2008-08-12 23:57:00,100.56,100.57,100.56,100.57,14600000.0
2008-08-12 23:58:00,100.57,100.58,100.56,100.56,57500000.0
2008-08-12 23:59:00,100.555,100.6,100.55,100.56,112800000.0
2008-08-13 00:00:00,100.56,100.595,100.56,100.58,139500000.0
2008-08-13 00:01:00,100.6,100.6,100.58,100.59,172600000.0
2008-08-13 00:02:00,100.59,100.6,100.58,100.59,176000000.0
2008-08-13 00:03:00,100.59,100.615,100.59,100.6,136800000.0
2008-08-13 00:04:00,100.6,100.61,100.58,100.59,105600000.0
2008-08-13 00:05:00,100.6,100.605,100.58,100.6,134700000.0
2008-08-13 00:06:00,100.6,100.61,100.58,100.6,161900000.0
2008-08-13 00:07:00,100.61,100.64,100.61,100.64,30600000.0
2008-08-13 00:08:00,100.64,100.64,100.61,100.62,52500000.0
2008-08-13 00:09:00,100.62,100.62,100.61,100.61,3200000.0
2008-08-13 00:10:00,100.61,100.61,100.61,100.61,5800000.0
2008-08-13 00:11:00,100.61,100.62,100.61,100.62,20500000.0
2008-08-13 00:12:00,100.62,100.64,100.62,100.64,4400000.0
2008-08-13 00:13:00,100.64,100.65,100.63,100.64,18600000.0
2008-08-13 00:14:00,100.65,100.65,100.65,100.65,13400000.0
2008-08-13 00:15:00,100.65,100.66,100.64,100.64,19800000.0
2008-08-13 00:16:00,100.65,100.65,100.65,100.65,4400000.0
2008-08-13 00:17:00,100.65,100.65,100.65,100.65,17600000.0
2008-08-13 00:18:00,100.65,100.65,100.64,100.64,18600000.0
2008-08-13 00:19:00,100.64,100.64,100.62,100.63,67100000.0
2008-08-13 00:20:00,100.62,100.62,100.545,100.58,226200000.0
2008-08-13 00:21:00,100.58,100.58,100.55,100.56,112600000.0
2008-08-13 00:22:00,100.55,100.57,100.55,100.56,133200000.0
2008-08-13 00:23:00,100.57,100.57,100.55,100.55,74700000.0
2008-08-13 00:24:00,100.54,100.55,100.54,100.54,16000000.0
2008-08-13 00:25:00,100.54,100.55,100.53,100.55,82400000.0
2008-08-13 00:26:00,100.55,100.56,100.55,100.55,30000000.0
2008-08-13 00:27:00,100.55,100.56,100.55,100.56,69000000.0
2008-08-13 00:28:00,100.555,100.58,100.54,100.55,123200000.0
2008-08-13 00:29:00,100.55,100.55,100.53,100.535,76300000.0
2008-08-13 00:30:00,100.52,100.53,100.51,100.52,45000000.0
2008-08-13 00:31:00,100.53,100.53,100.51,100.52,30300000.0
2008-08-13 00:32:00,100.53,100.54,100.49,100.52,309700000.0
2008-08-13 00:33:00,100.52,100.52,100.49,100.51,151200000.0
2008-08-13 00:34:00,100.5,100.52,100.49,100.52,84100000.0
2008-08-13 00:35:00,100.52,100.52,100.49,100.49,96100000.0
2008-08-13 00:36:00,100.48,100.49,100.47,100.48,37000000.0
2008-08-13 00:37:00,100.48,100.49,100.48,100.49,16600000.0
2008-08-13 00:38:00,100.49,100.5,100.48,100.5,31000000.0
2008-08-13 00:39:00,100.51,100.52,100.51,100.52,10000000.0
2008-08-13 00:40:00,100.52,100.52,100.49,100.5,50800000.0
2008-08-13 00:41:00,100.5,100.51,100.5,100.5,66100001.0
2008-08-13 00:42:00,100.5,100.54,100.5,100.54,71499999.0
2008-08-13 00:43:00,100.5,100.53,100.5,100.525,163500000.0
2008-08-13 00:44:00,100.52,100.53,100.52,100.53,38200000.0
2008-08-13 00:45:00,100.52,100.52,100.52,100.52,12000000.0
2008-08-13 00:46:00,100.505,100.515,100.49,100.495,129500001.0
2008-08-13 00:47:00,100.49,100.53,100.49,100.53,199700000.0
2008-08-13 00:48:00,100.53,100.53,100.52,100.52,47000000.0
2008-08-13 00:49:00,100.52,100.52,100.505,100.51,24400000.0
2008-08-13 00:50:00,100.51,100.53,100.5,100.53,40000000.0
2008-08-13 00:51:00,100.54,100.54,100.54,100.54,1000000.0
2008-08-13 00:52:00,100.54,100.55,100.525,100.54,102000000.0
2008-08-13 00:53:00,100.54,100.54,100.515,100.515,46400000.0
2008-08-13 00:54:00,100.515,100.535,100.515,100.53,152900000.0
2008-08-13 00:55:00,100.54,100.545,100.53,100.54,39100000.0
2008-08-13 00:56:00,100.54,100.55,100.535,100.545,68100000.0
2008-08-13 00:57:00,100.545,100.56,100.54,100.56,17000000.0
2008-08-13 00:58:00,100.56,100.57,100.525,100.565,38000000.0
2008-08-13 00:59:00,100.565,100.59,100.545,100.55,76800000.0
2008-08-13 01:00:00,100.55,100.58,100.53,100.55,145300000.0
2008-08-13 01:01:00,100.55,100.57,100.54,100.55,155200000.0
2008-08-13 01:02:00,100.55,100.57,100.54,100.57,65500000.0
2008-08-13 01:03:00,100.565,100.57,100.56,100.57,56300000.0
2008-08-13 01:04:00,100.57,100.58,100.57,100.58,41200000.0
2008-08-13 01:05:00,100.58,100.58,100.54,100.545,47800000.0
2008-08-13 01:06:00,100.545,100.58,100.54,100.555,91900000.0
2008-08-13 01:07:00,100.57,100.57,100.555,100.57,40200000.0
2008-08-13 01:08:00,100.57,100.58,100.57,100.57,61700000.0
2008-08-13 01:09:00,100.57,100.58,100.56,100.57,48700000.0
2008-08-13 01:10:00,100.58,100.6,100.56,100.57,126300000.0
2008-08-13 01:11:00,100.57,100.57,100.525,100.56,85700000.0
2008-08-13 01:12:00,100.56,100.56,100.53,100.54,27500000.0
2008-08-13 01:13:00,100.54,100.54,100.53,100.54,26200000.0
2008-08-13 01:14:00,100.55,100.57,100.525,100.56,187600000.0
2008-08-13 01:15:00,100.56,100.58,100.56,100.57,48800000.0
2008-08-13 01:16:00,100.57,100.6,100.57,100.58,36800000.0
2008-08-13 01:17:00,100.58,100.58,100.57,100.58,23000000.0
2008-08-13 01:18:00,100.57,100.58,100.57,100.57,3400000.0
2008-08-13 01:19:00,100.57,100.57,100.57,100.57,16600000.0
2008-08-13 01:20:00,100.57,100.58,100.57,100.57,15700000.0
2008-08-13 01:21:00,100.57,100.58,100.555,100.58,32200000.0
2008-08-13 01:22:00,100.57,100.57,100.55,100.56,33700000.0
2008-08-13 01:23:00,100.55,100.56,100.54,100.56,46700000.0
2008-08-13 01:24:00,100.56,100.57,100.54,100.54,54700000.0
2008-08-13 01:25:00,100.54,100.55,100.53,100.53,37000000.0
2008-08-13 01:26:00,100.53,100.54,100.53,100.54,6600000.0
2008-08-13 01:27:00,100.54,100.54,100.53,100.54,6400000.0
2008-08-13 01:28:00,100.54,100.54,100.53,100.54,6000000.0
2008-08-13 01:29:00,100.53,100.54,100.52,100.53,35500000.0
2008-08-13 01:30:00,100.53,100.54,100.53,100.54,5000000.0
2008-08-13 01:31:00,100.53,100.57,100.53,100.55,76800000.0
2008-08-13 01:32:00,100.54,100.58,100.52,100.54,101400000.0
2008-08-13 01:33:00,100.53,100.55,100.51,100.52,74800000.0
2008-08-13 01:34:00,100.52,100.54,100.51,100.53,39900000.0
2008-08-13 01:35:00,100.525,100.53,100.51,100.52,24000000.0
2008-08-13 01:36:00,100.53,100.53,100.495,100.52,44400000.0
2008-08-13 01:37:00,100.52,100.53,100.5,100.51,51400000.0
2008-08-13 01:38:00,100.52,100.52,100.48,100.51,118100000.0
2008-08-13 01:39:00,100.51,100.51,100.49,100.5,23500000.0
2008-08-13 01:40:00,100.49,100.52,100.49,100.52,12200000.0
2008-08-13 01:41:00,100.52,100.52,100.51,100.51,20000000.0
2008-08-13 01:42:00,100.51,100.54,100.49,100.51,127400000.0
2008-08-13 01:43:00,100.51,100.52,100.51,100.51,43500000.0
2008-08-13 01:44:00,100.52,100.53,100.5,100.51,44500000.0
2008-08-13 01:45:00,100.5,100.51,100.5,100.5,58300000.0
2008-08-13 01:46:00,100.5,100.535,100.495,100.505,94000000.0
2008-08-13 01:47:00,100.52,100.525,100.51,100.52,62100000.0
2008-08-13 01:48:00,100.52,100.56,100.51,100.53,82200000.0
2008-08-13 01:49:00,100.53,100.55,100.49,100.5,135600000.0
2008-08-13 01:50:00,100.5,100.5,100.42,100.44,147000000.0
2008-08-13 01:51:00,100.44,100.45,100.42,100.435,57200000.0
2008-08-13 01:52:00,100.445,100.455,100.435,100.45,62800000.0
2008-08-13 01:53:00,100.45,100.47,100.45,100.455,54600000.0
2008-08-13 01:54:00,100.45,100.48,100.45,100.48,35100000.0
2008-08-13 01:55:00,100.48,100.48,100.44,100.445,25200000.0
2008-08-13 01:56:00,100.46,100.5,100.435,100.46,239300000.0
2008-08-13 01:57:00,100.47,100.47,100.42,100.44,75699999.0
2008-08-13 01:58:00,100.45,100.465,100.44,100.46,93000000.0
2008-08-13 01:59:00,100.45,100.47,100.44,100.45,108900000.0
2008-08-13 02:00:00,100.465,100.465,100.39,100.39,71000000.0
2008-08-13 02:01:00,100.4,100.45,100.38,100.43,156600000.0
2008-08-13 02:02:00,100.43,100.44,100.41,100.43,117500001.0
2008-08-13 02:03:00,100.44,100.45,100.43,100.45,25000000.0
2008-08-13 02:04:00,100.44,100.45,100.43,100.44,19700000.0
2008-08-13 02:05:00,100.45,100.46,100.45,100.46,9000000.0
2008-08-13 02:06:00,100.46,100.46,100.43,100.44,43400000.0
2008-08-13 02:07:00,100.44,100.44,100.4,100.4,34500000.0
2008-08-13 02:08:00,100.4,100.41,100.39,100.39,62100000.0
2008-08-13 02:09:00,100.39,100.4,100.38,100.39,47200000.0
2008-08-13 02:10:00,100.39,100.4,100.39,100.39,43800000.0
2008-08-13 02:11:00,100.38,100.38,100.37,100.37,32900000.0
2008-08-13 02:12:00,100.37,100.38,100.37,100.37,63800000.0
2008-08-13 02:13:00,100.37,100.38,100.37,100.38,41000000.0
2008-08-13 02:14:00,100.38,100.4,100.36,100.38,75300000.0
2008-08-13 02:15:00,100.38,100.39,100.37,100.38,65600000.0
2008-08-13 02:16:00,100.38,100.4,100.38,100.39,75800000.0
2008-08-13 02:17:00,100.39,100.4,100.37,100.38,44500000.0
2008-08-13 02:18:00,100.38,100.39,100.38,100.38,29400000.0
2008-08-13 02:19:00,100.38,100.39,100.36,100.36,41600000.0
2008-08-13 02:20:00,100.36,100.38,100.36,100.36,33900000.0
2008-08-13 02:21:00,100.36,100.39,100.36,100.38,40700000.0
2008-08-13 02:22:00,100.38,100.38,100.37,100.38,26000000.0
2008-08-13 02:23:00,100.39,100.39,100.38,100.38,22800000.0
2008-08-13 02:24:00,100.38,100.39,100.37,100.37,35100000.0
2008-08-13 02:25:00,100.37,100.4,100.37,100.38,17000000.0
2008-08-13 02:26:00,100.38,100.405,100.38,100.4,60600000.0
2008-08-13 02:27:00,100.41,100.42,100.405,100.41,60500000.0
2008-08-13 02:28:00,100.41,100.42,100.41,100.41,64600000.0
2008-08-13 02:29:00,100.41,100.43,100.4,100.42,91600000.0
2008-08-13 02:30:00,100.42,100.44,100.415,100.44,45500000.0
2008-08-13 02:31:00,100.45,100.45,100.415,100.44,96100000.0
2008-08-13 02:32:00,100.44,100.45,100.44,100.45,53200000.0
2008-08-13 02:33:00,100.45,100.475,100.44,100.47,59100000.0
2008-08-13 02:34:00,100.47,100.47,100.45,100.46,24500000.0
2008-08-13 02:35:00,100.46,100.46,100.46,100.46,19600000.0
2008-08-13 02:36:00,100.45,100.47,100.45,100.47,29300000.0
2008-08-13 02:37:00,100.47,100.48,100.45,100.46,64100000.0
2008-08-13 02:38:00,100.45,100.47,100.44,100.44,44800000.0
2008-08-13 02:39:00,100.44,100.455,100.44,100.45,48700000.0
2008-08-13 02:40:00,100.45,100.47,100.45,100.46,40900000.0
2008-08-13 02:41:00,100.465,100.48,100.46,100.48,57400000.0
2008-08-13 02:42:00,100.48,100.5,100.48,100.5,42700000.0
2008-08-13 02:43:00,100.51,100.51,100.5,100.51,30600000.0
2008-08-13 02:44:00,100.51,100.51,100.48,100.49,79300000.0
2008-08-13 02:45:00,100.49,100.49,100.47,100.49,43200000.0
2008-08-13 02:46:00,100.49,100.49,100.465,100.47,53400000.0
2008-08-13 02:47:00,100.47,100.48,100.455,100.47,41900000.0
2008-08-13 02:48:00,100.47,100.47,100.435,100.44,54700000.0
2008-08-13 02:49:00,100.44,100.45,100.395,100.4,123400000.0
2008-08-13 02:50:00,100.41,100.42,100.41,100.42,56200000.0
2008-08-13 02:51:00,100.42,100.42,100.4,100.4,59800000.0
2008-08-13 02:52:00,100.4,100.405,100.365,100.39,79100000.0
2008-08-13 02:53:00,100.38,100.39,100.325,100.37,119300000.0
2008-08-13 02:54:00,100.37,100.44,100.37,100.44,157600000.0
2008-08-13 02:55:00,100.435,100.455,100.41,100.44,160500000.0
2008-08-13 02:56:00,100.44,100.44,100.37,100.38,103300000.0
2008-08-13 02:57:00,100.37,100.39,100.315,100.335,193100000.0
2008-08-13 02:58:00,100.32,100.34,100.29,100.29,191800000.0
2008-08-13 02:59:00,100.295,100.305,100.265,100.29,100900000.0
2008-08-13 03:00:00,100.29,100.315,100.28,100.315,147300000.0
2008-08-13 03:01:00,100.31,100.31,100.3,100.3,124000000.0
2008-08-13 03:02:00,100.3,100.32,100.28,100.28,126100000.0
2008-08-13 03:03:00,100.28,100.315,100.28,100.31,140800000.0
2008-08-13 03:04:00,100.31,100.325,100.31,100.31,57300000.0
2008-08-13 03:05:00,100.31,100.34,100.31,100.33,98800000.0
2008-08-13 03:06:00,100.33,100.33,100.31,100.32,62000000.0
2008-08-13 03:07:00,100.32,100.33,100.31,100.33,69300000.0
2008-08-13 03:08:00,100.33,100.34,100.325,100.34,50600000.0
2008-08-13 03:09:00,100.34,100.35,100.32,100.33,106500000.0
2008-08-13 03:10:00,100.33,100.355,100.33,100.345,70600000.0
2008-08-13 03:11:00,100.35,100.36,100.305,100.32,143200000.0
2008-08-13 03:12:00,100.32,100.32,100.28,100.28,75400000.0
2008-08-13 03:13:00,100.28,100.3,100.28,100.295,68500000.0
2008-08-13 03:14:00,100.29,100.3,100.285,100.29,56600000.0
2008-08-13 03:15:00,100.29,100.29,100.23,100.27,87900000.0
2008-08-13 03:16:00,100.27,100.27,100.24,100.27,126200000.0
2008-08-13 03:17:00,100.265,100.265,100.22,100.24,142800000.0
2008-08-13 03:18:00,100.24,100.26,100.21,100.23,126800000.0
2008-08-13 03:19:00,100.23,100.28,100.23,100.28,85800000.0
2008-08-13 03:20:00,100.265,100.28,100.25,100.28,86000000.0
2008-08-13 03:21:00,100.27,100.28,100.245,100.26,116400000.0
2008-08-13 03:22:00,100.26,100.28,100.24,100.28,92500000.0
2008-08-13 03:23:00,100.28,100.28,100.235,100.25,68800000.0
2008-08-13 03:24:00,100.26,100.265,100.24,100.26,64000000.0
2008-08-13 03:25:00,100.265,100.29,100.24,100.25,103700000.0
2008-08-13 03:26:00,100.25,100.27,100.195,100.215,171300000.0
2008-08-13 03:27:00,100.2,100.245,100.2,100.23,105200000.0
2008-08-13 03:28:00,100.24,100.25,100.205,100.24,84300000.0
2008-08-13 03:29:00,100.24,100.24,100.23,100.23,29600000.0
2008-08-13 03:30:00,100.24,100.24,100.21,100.235,42300000.0
2008-08-13 03:31:00,100.23,100.25,100.23,100.25,15000000.0
2008-08-13 03:32:00,100.25,100.26,100.24,100.25,46400000.0
2008-08-13 03:33:00,100.25,100.27,100.25,100.27,64500000.0
2008-08-13 03:34:00,100.27,100.29,100.255,100.27,64700000.0
2008-08-13 03:35:00,100.27,100.28,100.245,100.26,66500000.0
2008-08-13 03:36:00,100.26,100.26,100.25,100.25,44700000.0
2008-08-13 03:37:00,100.25,100.27,100.25,100.27,37900000.0
2008-08-13 03:38:00,100.27,100.27,100.25,100.26,52100000.0
2008-08-13 03:39:00,100.26,100.26,100.225,100.23,70200000.0
2008-08-13 03:40:00,100.23,100.24,100.22,100.23,88800000.0
2008-08-13 03:41:00,100.235,100.235,100.2,100.2,114700000.0
2008-08-13 03:42:00,100.2,100.2,100.18,100.2,141000000.0
2008-08-13 03:43:00,100.2,100.21,100.175,100.18,99500000.0
2008-08-13 03:44:00,100.18,100.19,100.16,100.19,126900000.0
2008-08-13 03:45:00,100.19,100.195,100.16,100.17,70300000.0
2008-08-13 03:46:00,100.175,100.18,100.085,100.1,335099999.0
2008-08-13 03:47:00,100.1,100.145,100.1,100.14,69300000.0
2008-08-13 03:48:00,100.14,100.15,100.13,100.15,72100000.0
2008-08-13 03:49:00,100.15,100.175,100.15,100.165,81000000.0
2008-08-13 03:50:00,100.17,100.17,100.15,100.17,41500000.0
2008-08-13 03:51:00,100.18,100.21,100.175,100.19,104100000.0
2008-08-13 03:52:00,100.2,100.2,100.14,100.165,56000000.0
2008-08-13 03:53:00,100.17,100.19,100.165,100.17,57100000.0
2008-08-13 03:54:00,100.17,100.19,100.145,100.19,53400000.0
2008-08-13 03:55:00,100.19,100.19,100.17,100.19,55900000.0
2008-08-13 03:56:00,100.19,100.19,100.17,100.18,23100000.0
2008-08-13 03:57:00,100.18,100.19,100.17,100.17,35000000.0
2008-08-13 03:58:00,100.17,100.18,100.17,100.17,39400000.0
2008-08-13 03:59:00,100.18,100.19,100.17,100.19,33300000.0
2008-08-13 04:00:00,100.19,100.19,100.175,100.18,35100000.0
2008-08-13 04:01:00,100.18,100.18,100.16,100.18,45100000.0
2008-08-13 04:02:00,100.18,100.18,100.15,100.17,63400000.0
2008-08-13 04:03:00,100.17,100.17,100.16,100.16,43600000.0
2008-08-13 04:04:00,100.16,100.17,100.15,100.17,40000000.0
2008-08-13 04:05:00,100.14,100.16,100.14,100.15,19100000.0
2008-08-13 04:06:00,100.15,100.16,100.14,100.14,37600000.0
2008-08-13 04:07:00,100.14,100.14,100.11,100.12,36300000.0
2008-08-13 04:08:00,100.12,100.12,100.09,100.11,79300000.0
2008-08-13 04:09:00,100.11,100.14,100.1,100.11,147300000.0
2008-08-13 04:10:00,100.11,100.12,100.08,100.095,77100000.0
2008-08-13 04:11:00,100.1,100.13,100.1,100.13,85700000.0
2008-08-13 04:12:00,100.13,100.14,100.11,100.12,107200000.0
2008-08-13 04:13:00,100.12,100.15,100.08,100.08,146500000.0
2008-08-13 04:14:00,100.08,100.1,100.08,100.09,73300000.0
2008-08-13 04:15:00,100.09,100.09,100.045,100.05,110400000.0
2008-08-13 04:16:00,100.045,100.1,100.045,100.08,97500000.0
2008-08-13 04:17:00,100.08,100.1,100.04,100.06,95200000.0
2008-08-13 04:18:00,100.06,100.1,100.055,100.09,139400000.0
2008-08-13 04:19:00,100.09,100.1,100.04,100.05,94000000.0
2008-08-13 04:20:00,100.05,100.05,100.02,100.03,51400000.0
2008-08-13 04:21:00,100.03,100.03,99.935,99.94,150500000.0
2008-08-13 04:22:00,99.94,99.94,99.83,99.87,294900000.0
2008-08-13 04:23:00,99.87,99.95,99.87,99.92,245000000.0
2008-08-13 04:24:00,99.92,99.94,99.89,99.89,191900000.0
2008-08-13 04:25:00,99.895,99.95,99.89,99.935,207400000.0
2008-08-13 04:26:00,99.95,99.95,99.9,99.91,90800000.0
2008-08-13 04:27:00,99.92,99.93,99.89,99.89,115000000.0
2008-08-13 04:28:00,99.89,99.89,99.795,99.81,175900000.0
2008-08-13 04:29:00,99.81,99.84,99.79,99.79,165167500.0
2008-08-13 04:30:00,99.79,99.825,99.77,99.81,135400000.0
2008-08-13 04:31:00,99.815,99.85,99.815,99.83,55200000.0
2008-08-13 04:32:00,99.83,99.915,99.81,99.91,121200000.0
2008-08-13 04:33:00,99.91,99.94,99.9,99.92,183400000.0
2008-08-13 04:34:00,99.925,99.995,99.91,99.99,193300000.0
2008-08-13 04:35:00,99.995,100.045,99.985,100.01,158600000.0
2008-08-13 04:36:00,100.01,100.02,100.0,100.015,54700000.0
2008-08-13 04:37:00,100.01,100.03,100.01,100.02,91900000.0
2008-08-13 04:38:00,100.02,100.02,99.99,100.015,115200000.0
2008-08-13 04:39:00,100.01,100.02,99.98,100.01,152600000.0
2008-08-13 04:40:00,100.015,100.055,100.015,100.05,116800000.0
2008-08-13 04:41:00,100.05,100.085,100.05,100.075,127500000.0
2008-08-13 04:42:00,100.08,100.08,100.04,100.04,96300000.0
2008-08-13 04:43:00,100.04,100.05,100.03,100.04,104400000.0
2008-08-13 04:44:00,100.04,100.07,100.03,100.06,126300000.0
2008-08-13 04:45:00,100.06,100.065,100.045,100.045,48500000.0
2008-08-13 04:46:00,100.04,100.055,100.04,100.04,69200000.0
2008-08-13 04:47:00,100.04,100.04,99.98,99.99,159400000.0
2008-08-13 04:48:00,99.99,100.02,99.99,99.99,75600000.0
2008-08-13 04:49:00,99.995,100.005,99.98,99.98,106400000.0
2008-08-13 04:50:00,99.98,99.98,99.95,99.96,125900000.0
2008-08-13 04:51:00,99.96,99.96,99.95,99.95,80100000.0
2008-08-13 04:52:00,99.95,99.97,99.935,99.935,43000000.0
2008-08-13 04:53:00,99.94,99.94,99.86,99.87,121600000.0
2008-08-13 04:54:00,99.87,99.89,99.87,99.87,167700000.0
2008-08-13 04:55:00,99.87,99.88,99.87,99.88,70400000.0
2008-08-13 04:56:00,99.88,99.91,99.865,99.89,80500000.0
2008-08-13 04:57:00,99.89,99.955,99.89,99.93,115300000.0
2008-08-13 04:58:00,99.925,99.95,99.92,99.94,66600000.0
2008-08-13 04:59:00,99.94,99.94,99.93,99.935,29700000.0
2008-08-13 05:00:00,99.93,99.94,99.91,99.94,83400000.0
2008-08-13 05:01:00,99.94,99.965,99.93,99.955,83100000.0
2008-08-13 05:02:00,99.95,99.995,99.95,99.995,116800000.0
2008-08-13 05:03:00,99.995,100.005,99.99,99.99,49500000.0
2008-08-13 05:04:00,100.0,100.01,99.98,100.01,87500000.0
2008-08-13 05:05:00,100.0,100.01,100.0,100.01,38000000.0
2008-08-13 05:06:00,100.0,100.01,100.0,100.005,11500000.0
2008-08-13 05:07:00,100.0,100.005,99.99,99.995,26300000.0
2008-08-13 05:08:00,99.99,100.005,99.99,99.99,60800000.0
2008-08-13 05:09:00,99.985,99.985,99.975,99.98,34200000.0
2008-08-13 05:10:00,99.99,99.995,99.98,99.995,19300000.0
2008-08-13 05:11:00,99.995,100.025,99.995,100.015,41700000.0
2008-08-13 05:12:00,100.01,100.02,100.0,100.015,54600000.0
2008-08-13 05:13:00,100.01,100.02,99.995,100.0,39000000.0
2008-08-13 05:14:00,99.995,100.015,99.97,100.005,86500000.0
2008-08-13 05:15:00,100.005,100.02,100.005,100.015,36500000.0
2008-08-13 05:16:00,100.015,100.04,100.005,100.015,110500000.0
2008-08-13 05:17:00,100.015,100.03,100.01,100.02,70100000.0
2008-08-13 05:18:00,100.025,100.025,100.0,100.0,61200000.0
2008-08-13 05:19:00,100.0,100.005,99.995,100.0,48000000.0
2008-08-13 05:20:00,100.01,100.055,100.01,100.045,84000000.0
2008-08-13 05:21:00,100.05,100.055,100.0,100.0,90600000.0
2008-08-13 05:22:00,100.0,100.0,99.985,99.99,69100000.0
2008-08-13 05:23:00,99.99,99.99,99.975,99.98,92300000.0
2008-08-13 05:24:00,99.985,99.985,99.98,99.98,16700000.0
2008-08-13 05:25:00,99.98,100.04,99.98,100.04,96400000.0
2008-08-13 05:26:00,100.04,100.04,100.01,100.02,36900000.0
2008-08-13 05:27:00,100.02,100.04,100.02,100.04,25300000.0
2008-08-13 05:28:00,100.04,100.09,100.04,100.08,63800000.0
2008-08-13 05:29:00,100.08,100.105,100.08,100.085,132500000.0
2008-08-13 05:30:00,100.085,100.09,100.065,100.08,55000000.0
2008-08-13 05:31:00,100.08,100.09,100.07,100.07,59200000.0
2008-08-13 05:32:00,100.07,100.075,100.06,100.06,45500000.0
2008-08-13 05:33:00,100.065,100.065,100.05,100.06,27700000.0
2008-08-13 05:34:00,100.06,100.07,100.04,100.055,75100000.0
2008-08-13 05:35:00,100.06,100.07,100.055,100.065,43400000.0
2008-08-13 05:36:00,100.065,100.08,100.065,100.075,20600000.0
2008-08-13 05:37:00,100.08,100.095,100.08,100.095,21900000.0
2008-08-13 05:38:00,100.095,100.135,100.09,100.13,65000000.0
2008-08-13 05:39:00,100.135,100.145,100.125,100.14,40500000.0
2008-08-13 05:40:00,100.135,100.185,100.13,100.185,120700000.0
2008-08-13 05:41:00,100.18,100.19,100.17,100.185,116100000.0
2008-08-13 05:42:00,100.18,100.18,100.17,100.17,93200000.0
2008-08-13 05:43:00,100.175,100.18,100.17,100.17,50700000.0
2008-08-13 05:44:00,100.17,100.17,100.16,100.16,19500000.0
2008-08-13 05:45:00,100.16,100.16,100.14,100.155,62500000.0
2008-08-13 05:46:00,100.16,100.16,100.15,100.15,30000000.0
2008-08-13 05:47:00,100.15,100.165,100.15,100.15,99400000.0
2008-08-13 05:48:00,100.15,100.155,100.13,100.15,103800000.0
2008-08-13 05:49:00,100.15,100.175,100.14,100.17,97300000.0
2008-08-13 05:50:00,100.17,100.2,100.17,100.19,74100000.0
2008-08-13 05:51:00,100.19,100.215,100.19,100.215,62600000.0
2008-08-13 05:52:00,100.215,100.245,100.21,100.245,59800000.0
2008-08-13 05:53:00,100.245,100.255,100.225,100.245,115100000.0
2008-08-13 05:54:00,100.25,100.25,100.22,100.22,76000000.0
2008-08-13 05:55:00,100.22,100.235,100.215,100.215,86100000.0
2008-08-13 05:56:00,100.22,100.25,100.215,100.24,88900000.0
2008-08-13 05:57:00,100.245,100.25,100.24,100.24,35800000.0
2008-08-13 05:58:00,100.245,100.245,100.24,100.24,64300000.0
2008-08-13 05:59:00,100.24,100.24,100.21,100.21,78500000.0
2008-08-13 06:00:00,100.21,100.23,100.21,100.215,126100000.0
2008-08-13 06:01:00,100.22,100.22,100.21,100.21,44200000.0
2008-08-13 06:02:00,100.21,100.215,100.2,100.21,86000000.0
2008-08-13 06:03:00,100.22,100.23,100.21,100.225,38100000.0
2008-08-13 06:04:00,100.225,100.235,100.22,100.23,50900000.0
2008-08-13 06:05:00,100.23,100.23,100.225,100.23,14500000.0
2008-08-13 06:06:00,100.23,100.24,100.23,100.235,24500000.0
2008-08-13 06:07:00,100.24,100.245,100.23,100.245,58900000.0
2008-08-13 06:08:00,100.245,100.28,100.24,100.28,36600000.0
2008-08-13 06:09:00,100.27,100.31,100.265,100.29,124100000.0
2008-08-13 06:10:00,100.29,100.29,100.28,100.29,34000000.0
2008-08-13 06:11:00,100.29,100.29,100.28,100.29,21800000.0
2008-08-13 06:12:00,100.29,100.31,100.28,100.29,63000000.0
2008-08-13 06:13:00,100.29,100.305,100.28,100.29,79700000.0
2008-08-13 06:14:00,100.29,100.29,100.26,100.265,74600000.0
2008-08-13 06:15:00,100.265,100.265,100.235,100.25,78300000.0
2008-08-13 06:16:00,100.265,100.265,100.23,100.25,60100000.0
2008-08-13 06:17:00,100.25,100.25,100.23,100.235,58000000.0
2008-08-13 06:18:00,100.24,100.245,100.23,100.245,45100000.0
2008-08-13 06:19:00,100.245,100.29,100.245,100.29,91400000.0
2008-08-13 06:20:00,100.29,100.32,100.27,100.29,134800000.0
2008-08-13 06:21:00,100.29,100.325,100.29,100.3,92300000.0
2008-08-13 06:22:00,100.305,100.305,100.28,100.29,44900000.0
2008-08-13 06:23:00,100.28,100.29,100.27,100.275,65000000.0
2008-08-13 06:24:00,100.275,100.28,100.25,100.25,58600000.0
2008-08-13 06:25:00,100.25,100.27,100.25,100.26,43400000.0
2008-08-13 06:26:00,100.255,100.275,100.255,100.265,35400000.0
2008-08-13 06:27:00,100.265,100.265,100.25,100.26,80900000.0
2008-08-13 06:28:00,100.27,100.28,100.25,100.27,61400000.0
2008-08-13 06:29:00,100.27,100.275,100.265,100.27,36500000.0
2008-08-13 06:30:00,100.265,100.275,100.26,100.265,46000000.0
2008-08-13 06:31:00,100.26,100.26,100.215,100.23,88300000.0
2008-08-13 06:32:00,100.23,100.24,100.225,100.23,73600000.0
2008-08-13 06:33:00,100.23,100.235,100.21,100.215,64900000.0
2008-08-13 06:34:00,100.2,100.21,100.2,100.205,39600000.0
2008-08-13 06:35:00,100.205,100.205,100.195,100.195,20300000.0
2008-08-13 06:36:00,100.2,100.22,100.2,100.22,20400000.0
2008-08-13 06:37:00,100.21,100.225,100.205,100.22,21200000.0
2008-08-13 06:38:00,100.225,100.23,100.205,100.215,73100000.0
2008-08-13 06:39:00,100.21,100.215,100.21,100.21,22500000.0
2008-08-13 06:40:00,100.21,100.23,100.205,100.23,35600000.0
2008-08-13 06:41:00,100.235,100.24,100.23,100.23,73200000.0
2008-08-13 06:42:00,100.23,100.23,100.22,100.23,22700000.0
2008-08-13 06:43:00,100.22,100.23,100.22,100.22,40800000.0
2008-08-13 06:44:00,100.22,100.24,100.21,100.23,59300000.0
2008-08-13 06:45:00,100.24,100.24,100.22,100.23,47600000.0
2008-08-13 06:46:00,100.23,100.23,100.21,100.22,65000000.0
2008-08-13 06:47:00,100.22,100.245,100.22,100.235,43400000.0
2008-08-13 06:48:00,100.235,100.245,100.23,100.24,60500000.0
2008-08-13 06:49:00,100.23,100.255,100.23,100.245,106400000.0
2008-08-13 06:50:00,100.24,100.255,100.225,100.23,73500000.0
2008-08-13 06:51:00,100.23,100.23,100.21,100.22,56800000.0
2008-08-13 06:52:00,100.21,100.23,100.2,100.23,26400000.0
2008-08-13 06:53:00,100.23,100.25,100.23,100.23,44100000.0
2008-08-13 06:54:00,100.23,100.24,100.22,100.23,95500000.0
2008-08-13 06:55:00,100.23,100.24,100.23,100.23,86100000.0
2008-08-13 06:56:00,100.23,100.24,100.215,100.23,107600000.0
2008-08-13 06:57:00,100.235,100.25,100.23,100.24,106900000.0
2008-08-13 06:58:00,100.23,100.245,100.23,100.24,51500000.0
2008-08-13 06:59:00,100.24,100.25,100.22,100.24,68500000.0
2008-08-13 07:00:00,100.24,100.28,100.235,100.26,169600000.0
2008-08-13 07:01:00,100.255,100.255,100.225,100.225,68200000.0
2008-08-13 07:02:00,100.225,100.225,100.2,100.21,184500000.0
2008-08-13 07:03:00,100.2,100.2,100.17,100.19,76400000.0
2008-08-13 07:04:00,100.19,100.19,100.17,100.18,73300000.0
2008-08-13 07:05:00,100.17,100.18,100.12,100.13,118500000.0
2008-08-13 07:06:00,100.13,100.155,100.12,100.14,95100000.0
2008-08-13 07:07:00,100.145,100.15,100.125,100.13,68100000.0
2008-08-13 07:08:00,100.125,100.135,100.12,100.125,50600000.0
2008-08-13 07:09:00,100.13,100.175,100.13,100.175,105400000.0
2008-08-13 07:10:00,100.175,100.185,100.165,100.185,104000000.0
2008-08-13 07:11:00,100.19,100.2,100.18,100.195,56100000.0
2008-08-13 07:12:00,100.2,100.205,100.17,100.17,99400000.0
2008-08-13 07:13:00,100.17,100.185,100.17,100.18,35400000.0
2008-08-13 07:14:00,100.18,100.19,100.18,100.18,46000000.0
2008-08-13 07:15:00,100.18,100.195,100.18,100.19,43400000.0
2008-08-13 07:16:00,100.19,100.205,100.185,100.205,120400000.0
2008-08-13 07:17:00,100.2,100.235,100.2,100.21,86100000.0
2008-08-13 07:18:00,100.215,100.245,100.215,100.235,99200000.0
2008-08-13 07:19:00,100.24,100.285,100.24,100.28,110000000.0
2008-08-13 07:20:00,100.28,100.28,100.25,100.28,113800000.0
2008-08-13 07:21:00,100.27,100.32,100.27,100.3,138000000.0
2008-08-13 07:22:00,100.3,100.315,100.29,100.31,101400000.0
2008-08-13 07:23:00,100.31,100.32,100.3,100.31,45700000.0
2008-08-13 07:24:00,100.31,100.315,100.3,100.3,84500000.0
2008-08-13 07:25:00,100.3,100.32,100.3,100.32,86400000.0
2008-08-13 07:26:00,100.33,100.33,100.31,100.31,24200000.0
2008-08-13 07:27:00,100.3,100.31,100.3,100.305,75700000.0
2008-08-13 07:28:00,100.3,100.315,100.3,100.3,65300000.0
2008-08-13 07:29:00,100.3,100.305,100.29,100.295,55600000.0
2008-08-13 07:30:00,100.3,100.3,100.29,100.29,118800000.0
2008-08-13 07:31:00,100.29,100.3,100.285,100.29,161200000.0
2008-08-13 07:32:00,100.29,100.29,100.19,100.22,178900000.0
2008-08-13 07:33:00,100.22,100.23,100.21,100.23,97700000.0
2008-08-13 07:34:00,100.23,100.23,100.185,100.225,67600000.0
2008-08-13 07:35:00,100.23,100.24,100.22,100.23,44300000.0
2008-08-13 07:36:00,100.23,100.23,100.215,100.215,37400000.0
2008-08-13 07:37:00,100.22,100.22,100.2,100.205,64500000.0
2008-08-13 07:38:00,100.205,100.21,100.175,100.175,97900000.0
2008-08-13 07:39:00,100.18,100.18,100.16,100.18,117600000.0
2008-08-13 07:40:00,100.17,100.18,100.14,100.17,165000000.0
2008-08-13 07:41:00,100.165,100.165,100.135,100.135,92700000.0
2008-08-13 07:42:00,100.14,100.17,100.135,100.145,138400000.0
2008-08-13 07:43:00,100.15,100.155,100.11,100.13,131200000.0
2008-08-13 07:44:00,100.13,100.16,100.13,100.16,58700000.0
2008-08-13 07:45:00,100.16,100.17,100.16,100.17,52700000.0
2008-08-13 07:46:00,100.175,100.19,100.16,100.16,62100000.0
2008-08-13 07:47:00,100.16,100.16,100.14,100.155,48200000.0
2008-08-13 07:48:00,100.15,100.16,100.15,100.16,66200000.0
2008-08-13 07:49:00,100.16,100.16,100.13,100.135,95100000.0
2008-08-13 07:50:00,100.14,100.15,100.14,100.14,85800000.0
2008-08-13 07:51:00,100.14,100.16,100.14,100.16,36000000.0
2008-08-13 07:52:00,100.16,100.16,100.1,100.1,151500000.0
2008-08-13 07:53:00,100.105,100.12,100.085,100.09,143500000.0
2008-08-13 07:54:00,100.085,100.09,100.045,100.045,124900000.0
2008-08-13 07:55:00,100.04,100.045,100.005,100.02,214300000.0
2008-08-13 07:56:00,100.02,100.055,99.995,100.055,171300000.0
2008-08-13 07:57:00,100.06,100.06,100.03,100.05,106100000.0
2008-08-13 07:58:00,100.05,100.1,100.04,100.1,116600000.0
2008-08-13 07:59:00,100.1,100.18,100.09,100.175,167100000.0
2008-08-13 08:00:00,100.18,100.19,100.155,100.18,152000000.0
2008-08-13 08:01:00,100.19,100.19,100.16,100.17,100400000.0
2008-08-13 08:02:00,100.165,100.17,100.14,100.16,153000000.0
2008-08-13 08:03:00,100.16,100.17,100.12,100.14,115200000.0
2008-08-13 08:04:00,100.14,100.17,100.09,100.14,243800000.0
2008-08-13 08:05:00,100.14,100.15,100.13,100.15,113000000.0
2008-08-13 08:06:00,100.15,100.21,100.145,100.19,269200000.0
2008-08-13 08:07:00,100.19,100.23,100.19,100.22,216000000.0
2008-08-13 08:08:00,100.21,100.22,100.21,100.215,473300000.0
2008-08-13 08:09:00,100.215,100.25,100.21,100.24,320500000.0
2008-08-13 08:10:00,100.24,100.27,100.23,100.27,336800000.0
2008-08-13 08:11:00,100.265,100.29,100.255,100.28,288300000.0
2008-08-13 08:12:00,100.28,100.28,100.265,100.265,240500000.0
2008-08-13 08:13:00,100.27,100.28,100.24,100.245,354300000.0
2008-08-13 08:14:00,100.26,100.31,100.255,100.3,379500000.0
2008-08-13 08:15:00,100.29,100.31,100.265,100.285,466700000.0
2008-08-13 08:16:00,100.285,100.29,100.255,100.275,376200000.0
2008-08-13 08:17:00,100.275,100.31,100.27,100.3,353600000.0
2008-08-13 08:18:00,100.3,100.32,100.295,100.3,356600000.0
2008-08-13 08:19:00,100.3,100.315,100.295,100.295,300600000.0
2008-08-13 08:20:00,100.3,100.3,100.26,100.27,427600000.0
2008-08-13 08:21:00,100.27,100.28,100.235,100.25,517400000.0
2008-08-13 08:22:00,100.25,100.265,100.235,100.26,409400000.0
2008-08-13 08:23:00,100.27,100.27,100.235,100.245,291200000.0
2008-08-13 08:24:00,100.245,100.25,100.205,100.205,295900000.0
2008-08-13 08:25:00,100.21,100.24,100.195,100.23,573100000.0
2008-08-13 08:26:00,100.235,100.24,100.215,100.215,378400000.0
2008-08-13 08:27:00,100.23,100.255,100.215,100.235,461900000.0
2008-08-13 08:28:00,100.235,100.275,100.235,100.25,269100000.0
2008-08-13 08:29:00,100.25,100.275,100.245,100.255,314000000.0
2008-08-13 08:30:00,100.255,100.27,100.24,100.25,249700000.0
2008-08-13 08:31:00,100.25,100.255,100.235,100.24,296200000.0
2008-08-13 08:32:00,100.25,100.25,100.215,100.23,372800000.0
2008-08-13 08:33:00,100.23,100.25,100.225,100.23,328100000.0
2008-08-13 08:34:00,100.24,100.24,100.185,100.19,295900000.0
2008-08-13 08:35:00,100.2,100.22,100.195,100.22,252700000.0
2008-08-13 08:36:00,100.22,100.22,100.18,100.19,202400000.0
2008-08-13 08:37:00,100.19,100.19,100.15,100.17,174700000.0
2008-08-13 08:38:00,100.17,100.17,100.135,100.17,214400000.0
2008-08-13 08:39:00,100.17,100.18,100.13,100.13,175100000.0
2008-08-13 08:40:00,100.13,100.17,100.11,100.13,352400000.0
2008-08-13 08:41:00,100.13,100.14,100.105,100.13,242300000.0
2008-08-13 08:42:00,100.13,100.14,100.065,100.07,370000000.0
2008-08-13 08:43:00,100.07,100.11,100.07,100.1,294500000.0
2008-08-13 08:44:00,100.1,100.17,100.085,100.16,343900000.0
2008-08-13 08:45:00,100.145,100.19,100.14,100.17,321700000.0
2008-08-13 08:46:00,100.17,100.175,100.145,100.15,344300000.0
2008-08-13 08:47:00,100.15,100.15,100.13,100.13,386800000.0
2008-08-13 08:48:00,100.13,100.15,100.11,100.12,372400000.0
2008-08-13 08:49:00,100.12,100.18,100.105,100.17,199600000.0
2008-08-13 08:50:00,100.17,100.18,100.16,100.18,192100000.0
2008-08-13 08:51:00,100.17,100.18,100.15,100.16,177100000.0
2008-08-13 08:52:00,100.16,100.16,100.12,100.14,335800000.0
2008-08-13 08:53:00,100.13,100.16,100.125,100.15,355799997.0
2008-08-13 08:54:00,100.15,100.17,100.125,100.13,282600000.0
2008-08-13 08:55:00,100.13,100.13,100.1,100.12,254600000.0
2008-08-13 08:56:00,100.12,100.16,100.12,100.13,359500000.0
2008-08-13 08:57:00,100.13,100.15,100.13,100.15,297300000.0
2008-08-13 08:58:00,100.15,100.18,100.13,100.17,307600000.0
2008-08-13 08:59:00,100.17,100.21,100.165,100.19,326900000.0
2008-08-13 09:00:00,100.19,100.215,100.18,100.18,377600000.0
2008-08-13 09:01:00,100.18,100.2,100.17,100.2,230400000.0
2008-08-13 09:02:00,100.2,100.24,100.195,100.24,382900000.0
2008-08-13 09:03:00,100.24,100.27,100.235,100.26,229400000.0
2008-08-13 09:04:00,100.26,100.29,100.235,100.29,261500000.0
2008-08-13 09:05:00,100.29,100.37,100.265,100.36,288700000.0
2008-08-13 09:06:00,100.36,100.405,100.34,100.4,464700000.0
2008-08-13 09:07:00,100.4,100.425,100.385,100.4,317400000.0
2008-08-13 09:08:00,100.395,100.4,100.345,100.37,464900000.0
2008-08-13 09:09:00,100.37,100.39,100.34,100.36,540800000.0
2008-08-13 09:10:00,100.36,100.38,100.33,100.35,361300000.0
2008-08-13 09:11:00,100.35,100.35,100.33,100.34,221000000.0
2008-08-13 09:12:00,100.34,100.37,100.32,100.35,332700000.0
2008-08-13 09:13:00,100.34,100.36,100.34,100.34,289600000.0
2008-08-13 09:14:00,100.34,100.36,100.34,100.35,207400000.0
2008-08-13 09:15:00,100.35,100.35,100.31,100.31,290500000.0
2008-08-13 09:16:00,100.31,100.36,100.31,100.35,205200000.0
2008-08-13 09:17:00,100.36,100.42,100.34,100.42,248900000.0
2008-08-13 09:18:00,100.42,100.43,100.4,100.4,174500000.0
2008-08-13 09:19:00,100.4,100.41,100.39,100.4,273000000.0
2008-08-13 09:20:00,100.4,100.41,100.38,100.385,187300000.0
2008-08-13 09:21:00,100.39,100.42,100.39,100.42,174600000.0
2008-08-13 09:22:00,100.42,100.43,100.39,100.39,234200000.0
2008-08-13 09:23:00,100.39,100.41,100.39,100.41,150500000.0
2008-08-13 09:24:00,100.41,100.43,100.41,100.41,115600000.0
2008-08-13 09:25:00,100.41,100.42,100.375,100.39,273200000.0
2008-08-13 09:26:00,100.385,100.4,100.37,100.38,253800000.0
2008-08-13 09:27:00,100.38,100.4,100.37,100.39,233900000.0
2008-08-13 09:28:00,100.39,100.44,100.39,100.41,250200000.0
2008-08-13 09:29:00,100.41,100.41,100.39,100.4,227600000.0
2008-08-13 09:30:00,100.4,100.4,100.38,100.38,289600000.0
2008-08-13 09:31:00,100.38,100.39,100.365,100.37,156000000.0
2008-08-13 09:32:00,100.37,100.38,100.36,100.37,139400000.0
2008-08-13 09:33:00,100.38,100.39,100.36,100.36,177100000.0
2008-08-13 09:34:00,100.37,100.375,100.35,100.35,171000000.0
2008-08-13 09:35:00,100.35,100.39,100.35,100.39,275700000.0
2008-08-13 09:36:00,100.39,100.41,100.38,100.39,170600000.0
2008-08-13 09:37:00,100.38,100.39,100.35,100.36,347500000.0
2008-08-13 09:38:00,100.36,100.38,100.35,100.35,432900000.0
2008-08-13 09:39:00,100.35,100.38,100.345,100.37,427400000.0
2008-08-13 09:40:00,100.365,100.37,100.31,100.31,455800000.0
2008-08-13 09:41:00,100.31,100.33,100.29,100.32,372700000.0
2008-08-13 09:42:00,100.32,100.34,100.31,100.31,348600000.0
2008-08-13 09:43:00,100.31,100.34,100.3,100.32,212300000.0
2008-08-13 09:44:00,100.32,100.33,100.29,100.31,193900000.0
2008-08-13 09:45:00,100.3,100.31,100.26,100.28,298300000.0
2008-08-13 09:46:00,100.28,100.31,100.28,100.29,138100000.0
2008-08-13 09:47:00,100.28,100.29,100.235,100.24,341100000.0
2008-08-13 09:48:00,100.24,100.26,100.235,100.25,353200000.0
2008-08-13 09:49:00,100.245,100.29,100.24,100.28,383600000.0
2008-08-13 09:50:00,100.265,100.28,100.255,100.27,296900000.0
2008-08-13 09:51:00,100.28,100.28,100.25,100.25,97800000.0
2008-08-13 09:52:00,100.245,100.28,100.24,100.28,204300000.0
2008-08-13 09:53:00,100.27,100.3,100.26,100.3,203600000.0
2008-08-13 09:54:00,100.3,100.3,100.265,100.28,218200000.0
2008-08-13 09:55:00,100.28,100.285,100.26,100.27,196600000.0
2008-08-13 09:56:00,100.28,100.29,100.235,100.25,302700000.0
2008-08-13 09:57:00,100.25,100.27,100.2,100.21,435600001.0
2008-08-13 09:58:00,100.21,100.21,100.18,100.18,260600000.0
2008-08-13 09:59:00,100.19,100.22,100.18,100.22,220400000.0
2008-08-13 10:00:00,100.22,100.22,100.19,100.22,179200000.0
2008-08-13 10:01:00,100.22,100.22,100.14,100.16,369200000.0
2008-08-13 10:02:00,100.15,100.17,100.15,100.17,111000000.0
2008-08-13 10:03:00,100.17,100.18,100.14,100.16,296100000.0
2008-08-13 10:04:00,100.15,100.16,100.13,100.15,225000000.0
2008-08-13 10:05:00,100.16,100.16,100.115,100.12,460500000.0
2008-08-13 10:06:00,100.12,100.14,100.105,100.12,318200000.0
2008-08-13 10:07:00,100.12,100.12,100.09,100.11,139600000.0
2008-08-13 10:08:00,100.11,100.11,100.055,100.1,73900000.0
2008-08-13 10:09:00,100.1,100.11,100.09,100.11,69556600.0
2008-08-13 10:10:00,100.1,100.13,100.1,100.12,170900000.0
2008-08-13 10:11:00,100.12,100.16,100.12,100.145,206900000.0
2008-08-13 10:12:00,100.145,100.16,100.11,100.12,293200000.0
2008-08-13 10:13:00,100.12,100.12,100.085,100.1,179700000.0
2008-08-13 10:14:00,100.09,100.1,100.09,100.1,56600000.0
2008-08-13 10:15:00,100.1,100.11,100.1,100.1,139500000.0
2008-08-13 10:16:00,100.1,100.11,100.095,100.11,166400000.0
2008-08-13 10:17:00,100.11,100.12,100.11,100.12,120200000.0
2008-08-13 10:18:00,100.12,100.14,100.12,100.13,133100000.0
2008-08-13 10:19:00,100.13,100.14,100.11,100.12,197900000.0
2008-08-13 10:20:00,100.12,100.13,100.11,100.12,112200000.0
2008-08-13 10:21:00,100.12,100.13,100.105,100.12,175800000.0
2008-08-13 10:22:00,100.13,100.13,100.11,100.12,72600000.0
2008-08-13 10:23:00,100.12,100.13,100.11,100.12,89900000.0
2008-08-13 10:24:00,100.12,100.14,100.1,100.1,198100000.0
2008-08-13 10:25:00,100.1,100.1,100.065,100.065,141000000.0
2008-08-13 10:26:00,100.09,100.09,100.02,100.04,282000000.0
2008-08-13 10:27:00,100.04,100.07,100.03,100.06,281200000.0
2008-08-13 10:28:00,100.05,100.08,100.05,100.06,269900000.0
2008-08-13 10:29:00,100.06,100.09,100.06,100.08,310400000.0
2008-08-13 10:30:00,100.08,100.1,100.07,100.1,368300000.0
2008-08-13 10:31:00,100.1,100.13,100.095,100.13,363500000.0
2008-08-13 10:32:00,100.13,100.13,100.11,100.12,211100000.0
2008-08-13 10:33:00,100.12,100.19,100.11,100.18,148700000.0
2008-08-13 10:34:00,100.18,100.18,100.14,100.15,205900000.0
2008-08-13 10:35:00,100.16,100.17,100.14,100.16,214900000.0
2008-08-13 10:36:00,100.16,100.16,100.11,100.14,458100000.0
2008-08-13 10:37:00,100.13,100.14,100.1,100.12,329800000.0
2008-08-13 10:38:00,100.12,100.15,100.11,100.15,184700000.0
2008-08-13 10:39:00,100.15,100.15,100.11,100.11,208900000.0
2008-08-13 10:40:00,100.115,100.18,100.115,100.175,264200000.0
2008-08-13 10:41:00,100.16,100.19,100.16,100.18,158400000.0
2008-08-13 10:42:00,100.18,100.19,100.17,100.17,180500000.0
2008-08-13 10:43:00,100.17,100.17,100.14,100.15,145300000.0
2008-08-13 10:44:00,100.15,100.15,100.13,100.135,254900000.0
2008-08-13 10:45:00,100.14,100.15,100.1,100.11,258700000.0
2008-08-13 10:46:00,100.1,100.14,100.1,100.13,196200000.0
2008-08-13 10:47:00,100.13,100.18,100.12,100.15,164300000.0
2008-08-13 10:48:00,100.15,100.17,100.135,100.16,204000000.0
2008-08-13 10:49:00,100.16,100.21,100.16,100.2,322200000.0
2008-08-13 10:50:00,100.2,100.22,100.18,100.19,290600000.0
2008-08-13 10:51:00,100.19,100.23,100.18,100.23,387600000.0
2008-08-13 10:52:00,100.23,100.23,100.2,100.21,185200000.0
2008-08-13 10:53:00,100.21,100.22,100.2,100.2,267100000.0
2008-08-13 10:54:00,100.21,100.24,100.19,100.19,192500000.0
2008-08-13 10:55:00,100.2,100.2,100.16,100.16,134000000.0
2008-08-13 10:56:00,100.16,100.21,100.15,100.2,234800000.0
2008-08-13 10:57:00,100.2,100.2,100.18,100.18,178700000.0
2008-08-13 10:58:00,100.19,100.19,100.16,100.16,152900000.0
2008-08-13 10:59:00,100.16,100.18,100.15,100.15,169200000.0
2008-08-13 11:00:00,100.15,100.15,100.11,100.13,253100000.0
2008-08-13 11:01:00,100.13,100.16,100.13,100.15,171300000.0
2008-08-13 11:02:00,100.15,100.15,100.13,100.14,135300000.0
2008-08-13 11:03:00,100.15,100.165,100.14,100.14,199400000.0
2008-08-13 11:04:00,100.14,100.17,100.14,100.16,115000000.0
2008-08-13 11:05:00,100.16,100.16,100.13,100.14,145700000.0
2008-08-13 11:06:00,100.15,100.17,100.14,100.17,129100000.0
2008-08-13 11:07:00,100.16,100.19,100.16,100.17,344200000.0
2008-08-13 11:08:00,100.17,100.19,100.165,100.17,225800000.0
2008-08-13 11:09:00,100.18,100.2,100.17,100.18,242500000.0
2008-08-13 11:10:00,100.18,100.215,100.18,100.21,131500000.0
2008-08-13 11:11:00,100.21,100.24,100.2,100.22,153800000.0
2008-08-13 11:12:00,100.22,100.26,100.22,100.26,224500000.0
2008-08-13 11:13:00,100.27,100.3,100.26,100.3,204500000.0
2008-08-13 11:14:00,100.3,100.33,100.28,100.32,140400000.0
2008-08-13 11:15:00,100.33,100.33,100.3,100.31,129300000.0
2008-08-13 11:16:00,100.31,100.33,100.28,100.28,234100000.0
2008-08-13 11:17:00,100.28,100.295,100.27,100.29,174400000.0
2008-08-13 11:18:00,100.29,100.3,100.27,100.28,110700000.0
2008-08-13 11:19:00,100.28,100.29,100.26,100.26,140000000.0
2008-08-13 11:20:00,100.26,100.275,100.22,100.24,175200000.0
2008-08-13 11:21:00,100.24,100.27,100.23,100.26,291700000.0
2008-08-13 11:22:00,100.26,100.27,100.24,100.25,156400000.0
2008-08-13 11:23:00,100.26,100.28,100.25,100.28,187200000.0
2008-08-13 11:24:00,100.28,100.29,100.23,100.25,368000000.0
2008-08-13 11:25:00,100.25,100.28,100.23,100.28,190200000.0
2008-08-13 11:26:00,100.28,100.3,100.27,100.29,138100000.0
2008-08-13 11:27:00,100.29,100.31,100.28,100.3,121800000.0
2008-08-13 11:28:00,100.3,100.32,100.3,100.32,240900000.0
2008-08-13 11:29:00,100.32,100.335,100.3,100.33,267400000.0
2008-08-13 11:30:00,100.33,100.33,100.27,100.27,205000000.0
2008-08-13 11:31:00,100.27,100.28,100.21,100.21,261100000.0
2008-08-13 11:32:00,100.21,100.24,100.21,100.22,227800000.0
2008-08-13 11:33:00,100.23,100.25,100.22,100.25,274100000.0
2008-08-13 11:34:00,100.25,100.28,100.23,100.24,248900000.0
2008-08-13 11:35:00,100.24,100.26,100.23,100.25,211000000.0
2008-08-13 11:36:00,100.24,100.27,100.23,100.25,197100000.0
2008-08-13 11:37:00,100.25,100.26,100.23,100.235,185400000.0
2008-08-13 11:38:00,100.235,100.25,100.21,100.25,252800000.0
2008-08-13 11:39:00,100.25,100.27,100.21,100.21,146600000.0
2008-08-13 11:40:00,100.21,100.22,100.17,100.17,587200000.0
2008-08-13 11:41:00,100.17,100.18,100.12,100.14,253100000.0
2008-08-13 11:42:00,100.13,100.15,100.1,100.13,477400000.0
2008-08-13 11:43:00,100.14,100.17,100.12,100.16,366700000.0
2008-08-13 11:44:00,100.17,100.17,100.13,100.13,224700000.0
2008-08-13 11:45:00,100.13,100.14,100.12,100.14,315400000.0
2008-08-13 11:46:00,100.14,100.18,100.14,100.15,289500000.0
2008-08-13 11:47:00,100.15,100.16,100.12,100.12,272000000.0
2008-08-13 11:48:00,100.12,100.15,100.11,100.13,445400000.0
2008-08-13 11:49:00,100.13,100.13,100.06,100.08,353600000.0
2008-08-13 11:50:00,100.08,100.09,100.06,100.09,205200000.0
2008-08-13 11:51:00,100.09,100.12,100.09,100.11,163200000.0
2008-08-13 11:52:00,100.1,100.11,100.065,100.08,273600000.0
2008-08-13 11:53:00,100.08,100.1,100.07,100.09,171900000.0
2008-08-13 11:54:00,100.1,100.13,100.08,100.12,125400000.0
2008-08-13 11:55:00,100.11,100.12,100.09,100.12,369100000.0
2008-08-13 11:56:00,100.12,100.125,100.1,100.11,166800000.0
2008-08-13 11:57:00,100.11,100.12,100.09,100.1,218400000.0
2008-08-13 11:58:00,100.1,100.12,100.1,100.11,183500000.0
2008-08-13 11:59:00,100.11,100.13,100.105,100.12,258200000.0
2008-08-13 12:00:00,100.12,100.13,100.1,100.11,251100000.0
2008-08-13 12:01:00,100.11,100.14,100.11,100.13,156900000.0
2008-08-13 12:02:00,100.13,100.15,100.12,100.12,317600000.0
2008-08-13 12:03:00,100.12,100.14,100.11,100.12,325100000.0
2008-08-13 12:04:00,100.12,100.15,100.11,100.12,285000000.0
2008-08-13 12:05:00,100.12,100.13,100.1,100.12,163800000.0
2008-08-13 12:06:00,100.12,100.16,100.12,100.15,135800000.0
2008-08-13 12:07:00,100.16,100.16,100.13,100.15,128900000.0
2008-08-13 12:08:00,100.14,100.16,100.13,100.15,195500000.0
2008-08-13 12:09:00,100.15,100.16,100.11,100.11,229900000.0
2008-08-13 12:10:00,100.12,100.12,100.07,100.09,376200000.0
2008-08-13 12:11:00,100.1,100.11,100.07,100.07,298200000.0
2008-08-13 12:12:00,100.08,100.08,100.01,100.02,280700000.0
2008-08-13 12:13:00,100.01,100.01,99.98,99.99,378000000.0
2008-08-13 12:14:00,100.0,100.07,99.99,100.07,279900000.0
2008-08-13 12:15:00,100.07,100.13,100.07,100.11,300000000.0
2008-08-13 12:16:00,100.11,100.12,100.09,100.09,316599999.0
2008-08-13 12:17:00,100.09,100.12,100.075,100.1,289000000.0
2008-08-13 12:18:00,100.1,100.12,100.09,100.12,125100000.0
2008-08-13 12:19:00,100.12,100.12,100.095,100.1,136300000.0
2008-08-13 12:20:00,100.095,100.12,100.045,100.06,452800000.0
2008-08-13 12:21:00,100.06,100.07,99.98,100.0,384800001.0
2008-08-13 12:22:00,100.0,100.02,99.97,100.01,306400000.0
2008-08-13 12:23:00,100.01,100.05,100.0,100.03,194500000.0
2008-08-13 12:24:00,100.03,100.04,99.995,100.0,280400000.0
2008-08-13 12:25:00,100.0,100.02,99.98,100.02,227800000.0
2008-08-13 12:26:00,100.02,100.04,100.01,100.03,252400000.0
2008-08-13 12:27:00,100.03,100.03,99.995,100.01,263600000.0
2008-08-13 12:28:00,100.01,100.03,99.98,99.98,250600000.0
2008-08-13 12:29:00,99.98,100.01,99.97,100.0,188700000.0
2008-08-13 12:30:00,100.0,100.0,99.97,99.99,152200000.0
2008-08-13 12:31:00,99.99,100.01,99.98,100.0,168900000.0
2008-08-13 12:32:00,100.01,100.01,99.97,99.98,124800000.0
2008-08-13 12:33:00,99.98,99.99,99.96,99.98,153500000.0
2008-08-13 12:34:00,99.98,100.0,99.98,99.99,101400000.0
2008-08-13 12:35:00,99.99,99.99,99.97,99.97,226700000.0
2008-08-13 12:36:00,99.97,99.98,99.97,99.97,183100000.0
2008-08-13 12:37:00,99.97,99.98,99.96,99.97,123700000.0
2008-08-13 12:38:00,99.97,99.98,99.945,99.96,141500000.0
2008-08-13 12:39:00,99.965,99.99,99.95,99.95,286900000.0
2008-08-13 12:40:00,99.955,99.97,99.95,99.95,169700000.0
2008-08-13 12:41:00,99.96,99.97,99.95,99.96,85100000.0
2008-08-13 12:42:00,99.96,99.97,99.89,99.9,430700000.0
2008-08-13 12:43:00,99.9,99.91,99.885,99.9,302800000.0
2008-08-13 12:44:00,99.9,99.92,99.89,99.89,498300000.0
2008-08-13 12:45:00,99.89,99.91,99.89,99.89,283400000.0
2008-08-13 12:46:00,99.89,99.9,99.865,99.89,318200000.0
2008-08-13 12:47:00,99.89,99.92,99.875,99.9,425200000.0
2008-08-13 12:48:00,99.9,99.9,99.87,99.89,335800000.0
2008-08-13 12:49:00,99.89,99.92,99.89,99.9,215500000.0
2008-08-13 12:50:00,99.9,99.9,99.87,99.88,182300000.0
2008-08-13 12:51:00,99.88,99.91,99.88,99.9,209200000.0
2008-08-13 12:52:00,99.91,99.91,99.9,99.91,123200000.0
2008-08-13 12:53:00,99.91,99.94,99.9,99.93,312800000.0
2008-08-13 12:54:00,99.93,99.95,99.925,99.93,102600000.0
2008-08-13 12:55:00,99.93,99.94,99.91,99.92,161800000.0
2008-08-13 12:56:00,99.93,99.94,99.92,99.94,111700000.0
2008-08-13 12:57:00,99.94,99.94,99.91,99.93,58500000.0
2008-08-13 12:58:00,99.92,99.92,99.89,99.905,173000000.0
2008-08-13 12:59:00,99.905,99.905,99.87,99.88,204900000.0
2008-08-13 13:00:00,99.87,99.88,99.85,99.86,98700000.0
2008-08-13 13:01:00,99.86,99.89,99.86,99.89,170100000.0
2008-08-13 13:02:00,99.89,99.9,99.87,99.88,297800000.0
2008-08-13 13:03:00,99.88,99.9,99.8,99.81,360600000.0
2008-08-13 13:04:00,99.81,99.85,99.8,99.84,174900000.0
2008-08-13 13:05:00,99.84,99.86,99.82,99.845,127100000.0
2008-08-13 13:06:00,99.84,99.85,99.83,99.85,219400000.0
2008-08-13 13:07:00,99.86,99.88,99.84,99.86,147900000.0
2008-08-13 13:08:00,99.87,99.9,99.86,99.86,92200000.0
2008-08-13 13:09:00,99.86,99.9,99.86,99.89,216900000.0
2008-08-13 13:10:00,99.89,99.91,99.88,99.88,199000000.0
2008-08-13 13:11:00,99.88,99.9,99.87,99.89,304900000.0
2008-08-13 13:12:00,99.88,99.905,99.88,99.9,326000000.0
2008-08-13 13:13:00,99.9,99.93,99.89,99.93,178500000.0
2008-08-13 13:14:00,99.93,99.93,99.9,99.9,95900000.0
2008-08-13 13:15:00,99.9,99.92,99.89,99.89,222600000.0
2008-08-13 13:16:00,99.89,99.9,99.845,99.87,237000000.0
2008-08-13 13:17:00,99.87,99.88,99.855,99.88,180700000.0
2008-08-13 13:18:00,99.88,99.88,99.86,99.87,234200000.0
2008-08-13 13:19:00,99.87,99.88,99.86,99.88,44400000.0
2008-08-13 13:20:00,99.88,99.89,99.87,99.89,15200000.0
2008-08-13 13:21:00,99.89,99.91,99.88,99.91,75000000.0
2008-08-13 13:22:00,99.91,99.92,99.85,99.86,269800000.0
2008-08-13 13:23:00,99.85,99.89,99.85,99.88,97500000.0
2008-08-13 13:24:00,99.88,99.88,99.86,99.86,310400000.0
2008-08-13 13:25:00,99.88,99.89,99.86,99.89,241500000.0
2008-08-13 13:26:00,99.89,99.91,99.885,99.91,177300000.0
2008-08-13 13:27:00,99.9,99.93,99.895,99.92,112200000.0
2008-08-13 13:28:00,99.93,99.95,99.915,99.92,135000000.0
2008-08-13 13:29:00,99.93,99.93,99.88,99.9,309400000.0
2008-08-13 13:30:00,99.89,99.94,99.89,99.92,142500000.0
2008-08-13 13:31:00,99.92,99.93,99.9,99.93,79900000.0
2008-08-13 13:32:00,99.93,99.94,99.91,99.91,85900000.0
2008-08-13 13:33:00,99.91,99.92,99.89,99.9,144100000.0
2008-08-13 13:34:00,99.91,99.92,99.9,99.9,187000000.0
2008-08-13 13:35:00,99.9,99.94,99.9,99.93,171400000.0
2008-08-13 13:36:00,99.94,99.95,99.91,99.94,157400000.0
2008-08-13 13:37:00,99.94,99.99,99.94,99.98,143500000.0
2008-08-13 13:38:00,99.98,100.0,99.97,99.99,183100000.0
2008-08-13 13:39:00,99.99,100.0,99.97,99.97,157300000.0
2008-08-13 13:40:00,99.975,100.0,99.965,99.99,278800000.0
2008-08-13 13:41:00,99.99,100.01,99.98,99.99,164700000.0
2008-08-13 13:42:00,99.99,100.01,99.98,100.0,203900000.0
2008-08-13 13:43:00,100.0,100.01,99.99,100.0,120900000.0
2008-08-13 13:44:00,100.0,100.02,99.99,100.0,252600000.0
2008-08-13 13:45:00,100.0,100.05,100.0,100.04,259100000.0
2008-08-13 13:46:00,100.05,100.08,100.04,100.06,233900000.0
2008-08-13 13:47:00,100.06,100.07,100.05,100.06,171700000.0
2008-08-13 13:48:00,100.06,100.06,99.98,99.99,380600000.0
2008-08-13 13:49:00,99.98,100.01,99.98,99.99,205800000.0
2008-08-13 13:50:00,99.99,100.005,99.98,99.99,230600000.0
2008-08-13 13:51:00,99.99,100.03,99.99,100.0,172100000.0
2008-08-13 13:52:00,100.0,100.03,100.0,100.0,202500000.0
2008-08-13 13:53:00,100.0,100.03,100.0,100.02,91400000.0
2008-08-13 13:54:00,100.02,100.03,100.0,100.0,76900000.0
2008-08-13 13:55:00,100.0,100.01,99.98,99.99,217200000.0
2008-08-13 13:56:00,99.99,99.99,99.97,99.98,192300000.0
2008-08-13 13:57:00,99.98,99.985,99.96,99.98,182100000.0
2008-08-13 13:58:00,99.98,99.98,99.96,99.97,217900000.0
2008-08-13 13:59:00,99.97,99.995,99.96,99.97,199100000.0
2008-08-13 14:00:00,99.98,99.98,99.96,99.97,154500000.0
2008-08-13 14:01:00,99.97,100.02,99.965,100.02,178900000.0
2008-08-13 14:02:00,100.01,100.03,99.995,99.995,264100000.0
2008-08-13 14:03:00,100.0,100.03,99.995,100.03,178900000.0
2008-08-13 14:04:00,100.03,100.05,100.02,100.04,115700000.0
2008-08-13 14:05:00,100.04,100.05,100.03,100.04,60200000.0
2008-08-13 14:06:00,100.05,100.05,100.04,100.04,90300000.0
2008-08-13 14:07:00,100.04,100.05,100.03,100.05,139200000.0
2008-08-13 14:08:00,100.04,100.06,100.04,100.05,95000000.0
2008-08-13 14:09:00,100.05,100.05,100.02,100.04,141700000.0
2008-08-13 14:10:00,100.04,100.05,100.02,100.03,187200000.0
2008-08-13 14:11:00,100.03,100.05,100.0,100.0,195100000.0
2008-08-13 14:12:00,100.0,100.01,99.98,100.0,254100000.0
2008-08-13 14:13:00,99.99,100.0,99.96,99.96,341600000.0
2008-08-13 14:14:00,99.96,99.98,99.92,99.98,409600000.0
2008-08-13 14:15:00,99.97,99.98,99.96,99.98,282800000.0
2008-08-13 14:16:00,99.98,100.01,99.98,99.99,256700000.0
2008-08-13 14:17:00,99.99,100.01,99.97,100.0,137600000.0
2008-08-13 14:18:00,100.0,100.0,99.97,100.0,244600000.0
2008-08-13 14:19:00,100.0,100.03,99.99,100.02,278000000.0
2008-08-13 14:20:00,100.02,100.06,100.01,100.01,207400000.0
2008-08-13 14:21:00,100.0,100.02,99.99,100.0,278400000.0
2008-08-13 14:22:00,100.01,100.02,99.99,99.99,231600000.0
2008-08-13 14:23:00,99.99,100.01,99.99,100.0,231100000.0
2008-08-13 14:24:00,100.0,100.02,99.99,100.02,235100000.0
2008-08-13 14:25:00,100.03,100.06,100.02,100.05,185700000.0
2008-08-13 14:26:00,100.05,100.05,100.01,100.02,230000000.0
2008-08-13 14:27:00,100.02,100.04,100.02,100.03,222500000.0
2008-08-13 14:28:00,100.03,100.04,100.02,100.04,199400000.0
2008-08-13 14:29:00,100.03,100.07,99.94,99.95,301000000.0
2008-08-13 14:30:00,99.97,100.065,99.97,100.03,417599999.0
2008-08-13 14:31:00,100.02,100.05,100.01,100.04,328400000.0
2008-08-13 14:32:00,100.03,100.1,100.03,100.08,251500000.0
2008-08-13 14:33:00,100.08,100.1,100.05,100.06,384299999.0
2008-08-13 14:34:00,100.06,100.07,100.02,100.04,222600000.0
2008-08-13 14:35:00,100.04,100.04,99.97,99.97,441499999.0
2008-08-13 14:36:00,99.97,99.98,99.96,99.98,465100000.0
2008-08-13 14:37:00,99.98,100.005,99.96,100.0,335200000.0
2008-08-13 14:38:00,100.0,100.035,99.995,100.02,318200000.0
2008-08-13 14:39:00,100.02,100.03,99.97,99.98,304300000.0
2008-08-13 14:40:00,99.98,99.99,99.96,99.975,204700000.0
2008-08-13 14:41:00,99.975,99.99,99.935,99.95,361799999.0
2008-08-13 14:42:00,99.94,99.97,99.93,99.95,230700000.0
2008-08-13 14:43:00,99.95,100.01,99.95,99.98,191400000.0
2008-08-13 14:44:00,99.99,100.0,99.97,99.99,230000000.0
2008-08-13 14:45:00,99.99,99.99,99.98,99.99,125100000.0
2008-08-13 14:46:00,99.99,100.01,99.98,100.0,195300000.0
2008-08-13 14:47:00,99.99,99.995,99.975,99.98,207000000.0
2008-08-13 14:48:00,99.98,100.035,99.98,100.03,282000000.0
2008-08-13 14:49:00,100.03,100.03,99.99,100.01,243400000.0
2008-08-13 14:50:00,100.02,100.02,100.0,100.01,190600000.0
2008-08-13 14:51:00,100.01,100.04,99.995,100.03,268400000.0
2008-08-13 14:52:00,100.04,100.04,100.01,100.03,278900000.0
2008-08-13 14:53:00,100.03,100.05,100.02,100.03,228300000.0
2008-08-13 14:54:00,100.03,100.05,100.02,100.02,229300000.0
2008-08-13 14:55:00,100.02,100.05,100.02,100.04,173200000.0
2008-08-13 14:56:00,100.04,100.05,100.01,100.03,200500000.0
2008-08-13 14:57:00,100.03,100.06,100.02,100.06,176200000.0
2008-08-13 14:58:00,100.06,100.08,100.04,100.05,311799998.0
2008-08-13 14:59:00,100.05,100.05,100.02,100.04,188000000.0
2008-08-13 15:00:00,100.04,100.04,100.0,100.04,278300000.0
2008-08-13 15:01:00,100.03,100.05,100.03,100.04,173500000.0
2008-08-13 15:02:00,100.04,100.05,100.03,100.04,51700000.0
2008-08-13 15:03:00,100.04,100.06,100.03,100.05,73000000.0
2008-08-13 15:04:00,100.06,100.07,100.05,100.07,122800000.0
2008-08-13 15:05:00,100.07,100.07,100.03,100.03,226000000.0
2008-08-13 15:06:00,100.03,100.05,100.015,100.04,265800000.0
2008-08-13 15:07:00,100.04,100.05,100.01,100.01,204200000.0
2008-08-13 15:08:00,100.01,100.01,99.98,99.99,222600000.0
2008-08-13 15:09:00,99.99,100.04,99.99,100.03,145000000.0
2008-08-13 15:10:00,100.03,100.05,100.02,100.02,346500000.0
2008-08-13 15:11:00,100.02,100.04,100.01,100.02,262100000.0
2008-08-13 15:12:00,100.02,100.02,99.97,99.98,242000000.0
2008-08-13 15:13:00,99.98,99.99,99.97,99.98,144300000.0
2008-08-13 15:14:00,99.98,99.99,99.97,99.98,137400000.0
2008-08-13 15:15:00,99.98,99.99,99.97,99.98,127400000.0
2008-08-13 15:16:00,99.98,99.99,99.97,99.97,105300000.0
2008-08-13 15:17:00,99.98,99.98,99.97,99.97,100300000.0
2008-08-13 15:18:00,99.97,99.98,99.95,99.97,130900000.0
2008-08-13 15:19:00,99.97,99.97,99.94,99.95,108300000.0
2008-08-13 15:20:00,99.95,99.96,99.935,99.94,85600000.0
2008-08-13 15:21:00,99.94,99.95,99.92,99.92,166700000.0
2008-08-13 15:22:00,99.93,99.95,99.92,99.92,149900000.0
2008-08-13 15:23:00,99.91,99.94,99.91,99.93,129900000.0
2008-08-13 15:24:00,99.93,99.95,99.92,99.93,203500000.0
2008-08-13 15:25:00,99.93,99.96,99.93,99.95,168600000.0
2008-08-13 15:26:00,99.95,99.96,99.93,99.95,168000000.0
2008-08-13 15:27:00,99.95,99.95,99.91,99.91,235000000.0
2008-08-13 15:28:00,99.92,99.94,99.92,99.93,106600000.0
2008-08-13 15:29:00,99.93,99.94,99.92,99.93,207700000.0
2008-08-13 15:30:00,99.93,99.95,99.93,99.93,207800000.0
2008-08-13 15:31:00,99.93,99.95,99.92,99.93,176500000.0
2008-08-13 15:32:00,99.93,99.94,99.91,99.92,375300000.0
2008-08-13 15:33:00,99.92,99.94,99.91,99.93,236500000.0
2008-08-13 15:34:00,99.93,99.97,99.93,99.95,124800000.0
2008-08-13 15:35:00,99.94,99.98,99.94,99.97,170500000.0
2008-08-13 15:36:00,99.97,99.98,99.95,99.96,223900000.0
2008-08-13 15:37:00,99.96,99.98,99.95,99.98,159500000.0
2008-08-13 15:38:00,99.98,99.99,99.97,99.99,191700000.0
2008-08-13 15:39:00,99.98,100.05,99.98,100.03,269000000.0
2008-08-13 15:40:00,100.03,100.03,100.0,100.0,328000000.0
2008-08-13 15:41:00,100.0,100.0,99.98,100.0,275100000.0
2008-08-13 15:42:00,100.0,100.0,99.97,99.97,207900000.0
2008-08-13 15:43:00,99.97,99.99,99.94,99.95,248200000.0
2008-08-13 15:44:00,99.95,99.95,99.92,99.93,232200000.0
2008-08-13 15:45:00,99.93,99.93,99.92,99.92,125600000.0
2008-08-13 15:46:00,99.92,99.93,99.9,99.91,227200000.0
2008-08-13 15:47:00,99.91,99.92,99.9,99.91,272200000.0
2008-08-13 15:48:00,99.91,99.92,99.9,99.9,263100000.0
2008-08-13 15:49:00,99.9,99.91,99.89,99.9,147100000.0
2008-08-13 15:50:00,99.9,99.92,99.89,99.9,271900000.0
2008-08-13 15:51:00,99.9,99.92,99.875,99.91,341800000.0
2008-08-13 15:52:00,99.9,99.91,99.87,99.87,230600000.0
2008-08-13 15:53:00,99.865,99.89,99.86,99.88,302200000.0
2008-08-13 15:54:00,99.88,99.93,99.88,99.93,171200000.0
2008-08-13 15:55:00,99.93,99.96,99.93,99.94,92200000.0
2008-08-13 15:56:00,99.94,99.94,99.87,99.87,342200000.0
2008-08-13 15:57:00,99.87,99.87,99.83,99.84,372100000.0
2008-08-13 15:58:00,99.86,99.87,99.84,99.84,314500000.0
2008-08-13 15:59:00,99.84,99.87,99.84,99.86,213900000.0
2008-08-13 16:00:00,99.85,99.89,99.84,99.88,256600000.0
2008-08-13 16:01:00,99.88,99.9,99.87,99.9,341000000.0
2008-08-13 16:02:00,99.895,99.92,99.88,99.885,274800000.0
2008-08-13 16:03:00,99.89,99.91,99.86,99.9,274900000.0
2008-08-13 16:04:00,99.9,99.92,99.84,99.85,306900000.0
2008-08-13 16:05:00,99.85,99.87,99.845,99.85,155400000.0
2008-08-13 16:06:00,99.86,99.86,99.83,99.83,138200000.0
2008-08-13 16:07:00,99.83,99.855,99.81,99.83,390600000.0
2008-08-13 16:08:00,99.84,99.86,99.82,99.83,244300000.0
2008-08-13 16:09:00,99.83,99.85,99.8,99.8,224000000.0
2008-08-13 16:10:00,99.8,99.83,99.8,99.82,145300000.0
2008-08-13 16:11:00,99.83,99.84,99.8,99.81,233800000.0
2008-08-13 16:12:00,99.81,99.84,99.8,99.815,228700000.0
2008-08-13 16:13:00,99.81,99.815,99.76,99.76,370800000.0
2008-08-13 16:14:00,99.76,99.78,99.745,99.77,258400000.0
2008-08-13 16:15:00,99.76,99.77,99.72,99.75,314500001.0
2008-08-13 16:16:00,99.74,99.8,99.74,99.8,276700000.0
2008-08-13 16:17:00,99.8,99.81,99.78,99.79,260800000.0
2008-08-13 16:18:00,99.79,99.8,99.77,99.8,303900000.0
2008-08-13 16:19:00,99.8,99.82,99.78,99.79,126200000.0
2008-08-13 16:20:00,99.79,99.8,99.77,99.79,282400000.0
2008-08-13 16:21:00,99.79,99.81,99.78,99.79,132800000.0
2008-08-13 16:22:00,99.79,99.82,99.78,99.81,308300000.0
2008-08-13 16:23:00,99.81,99.82,99.79,99.79,329000000.0
2008-08-13 16:24:00,99.79,99.82,99.79,99.8,384000000.0
2008-08-13 16:25:00,99.8,99.83,99.8,99.81,241400000.0
2008-08-13 16:26:00,99.81,99.83,99.8,99.83,141000000.0
2008-08-13 16:27:00,99.83,99.83,99.79,99.81,249200000.0
2008-08-13 16:28:00,99.81,99.83,99.8,99.82,311500000.0
2008-08-13 16:29:00,99.82,99.84,99.81,99.83,265600000.0
2008-08-13 16:30:00,99.83,99.85,99.83,99.84,176600000.0
2008-08-13 16:31:00,99.84,99.87,99.82,99.86,215600000.0
2008-08-13 16:32:00,99.86,99.88,99.845,99.88,240600000.0
2008-08-13 16:33:00,99.89,99.89,99.87,99.88,188800000.0
2008-08-13 16:34:00,99.88,99.91,99.86,99.89,319100000.0
2008-08-13 16:35:00,99.9,99.95,99.9,99.93,395500000.0
2008-08-13 16:36:00,99.93,99.96,99.9,99.94,308800000.0
2008-08-13 16:37:00,99.94,99.95,99.9,99.91,266400000.0
2008-08-13 16:38:00,99.91,99.94,99.9,99.93,302800000.0
2008-08-13 16:39:00,99.93,99.95,99.91,99.94,226900000.0
2008-08-13 16:40:00,99.94,99.96,99.92,99.92,211800000.0
2008-08-13 16:41:00,99.92,99.95,99.92,99.93,193300000.0
2008-08-13 16:42:00,99.93,99.95,99.91,99.91,187200000.0
2008-08-13 16:43:00,99.91,99.93,99.89,99.89,286300000.0
2008-08-13 16:44:00,99.89,99.91,99.85,99.85,303200000.0
2008-08-13 16:45:00,99.85,99.855,99.81,99.83,157900000.0
2008-08-13 16:46:00,99.83,99.85,99.81,99.82,244700001.0
2008-08-13 16:47:00,99.82,99.83,99.8,99.82,225200000.0
2008-08-13 16:48:00,99.82,99.85,99.81,99.85,219500000.0
2008-08-13 16:49:00,99.85,99.865,99.84,99.86,288900000.0
2008-08-13 16:50:00,99.85,99.88,99.835,99.88,306900000.0
2008-08-13 16:51:00,99.88,99.9,99.87,99.88,249200000.0
2008-08-13 16:52:00,99.88,99.89,99.85,99.86,307500000.0
2008-08-13 16:53:00,99.86,99.9,99.86,99.89,202500000.0
2008-08-13 16:54:00,99.89,99.9,99.85,99.87,238800000.0
2008-08-13 16:55:00,99.87,99.88,99.84,99.85,237600000.0
2008-08-13 16:56:00,99.86,99.89,99.86,99.88,147500000.0
2008-08-13 16:57:00,99.88,99.88,99.83,99.83,229700000.0
2008-08-13 16:58:00,99.84,99.85,99.82,99.82,199200000.0
2008-08-13 16:59:00,99.82,99.845,99.79,99.83,251400000.0
2008-08-13 17:00:00,99.83,99.87,99.83,99.85,312900000.0
2008-08-13 17:01:00,99.85,99.87,99.84,99.86,164800000.0
2008-08-13 17:02:00,99.86,99.86,99.83,99.84,170400000.0
2008-08-13 17:03:00,99.83,99.86,99.83,99.85,192000000.0
2008-08-13 17:04:00,99.86,99.87,99.83,99.84,180500000.0
2008-08-13 17:05:00,99.84,99.87,99.83,99.85,194700000.0
2008-08-13 17:06:00,99.85,99.87,99.84,99.85,158400000.0
2008-08-13 17:07:00,99.85,99.885,99.85,99.86,292300000.0
2008-08-13 17:08:00,99.86,99.88,99.85,99.88,190700000.0
2008-08-13 17:09:00,99.88,99.89,99.86,99.86,185500000.0
2008-08-13 17:10:00,99.86,99.89,99.84,99.88,137400000.0
2008-08-13 17:11:00,99.89,99.9,99.87,99.89,153000000.0
2008-08-13 17:12:00,99.9,99.9,99.86,99.88,104400000.0
2008-08-13 17:13:00,99.88,99.92,99.87,99.92,311900000.0
2008-08-13 17:14:00,99.92,99.95,99.9,99.9,292300000.0
2008-08-13 17:15:00,99.91,99.92,99.9,99.91,201400000.0
2008-08-13 17:16:00,99.91,99.92,99.88,99.9,224800000.0
2008-08-13 17:17:00,99.9,99.92,99.88,99.9,151900000.0
2008-08-13 17:18:00,99.9,99.91,99.89,99.89,199700000.0
2008-08-13 17:19:00,99.89,99.905,99.89,99.9,166200000.0
2008-08-13 17:20:00,99.9,99.9,99.87,99.88,170300000.0
2008-08-13 17:21:00,99.88,99.88,99.86,99.86,159600000.0
2008-08-13 17:22:00,99.86,99.9,99.86,99.88,159800000.0
2008-08-13 17:23:00,99.88,99.92,99.86,99.91,157200000.0
2008-08-13 17:24:00,99.91,99.94,99.9,99.93,277700000.0
2008-08-13 17:25:00,99.93,99.95,99.93,99.93,202000000.0
2008-08-13 17:26:00,99.93,99.95,99.93,99.93,190600000.0
2008-08-13 17:27:00,99.94,99.95,99.92,99.92,228000000.0
2008-08-13 17:28:00,99.93,99.94,99.91,99.92,173700000.0
2008-08-13 17:29:00,99.92,99.93,99.905,99.93,243500000.0
2008-08-13 17:30:00,99.93,99.94,99.92,99.93,161400000.0
2008-08-13 17:31:00,99.94,99.96,99.92,99.93,115700000.0
2008-08-13 17:32:00,99.93,99.95,99.93,99.94,99400000.0
2008-08-13 17:33:00,99.94,99.95,99.94,99.94,90300000.0
2008-08-13 17:34:00,99.94,99.95,99.935,99.94,161600000.0
2008-08-13 17:35:00,99.94,99.97,99.94,99.95,214400000.0
2008-08-13 17:36:00,99.95,99.97,99.94,99.95,142900000.0
2008-08-13 17:37:00,99.95,99.96,99.95,99.96,117400000.0
2008-08-13 17:38:00,99.95,99.96,99.94,99.95,173200000.0
2008-08-13 17:39:00,99.96,100.0,99.95,100.0,293700000.0
2008-08-13 17:40:00,100.0,100.0,99.975,99.99,204200000.0
2008-08-13 17:41:00,99.99,100.02,99.975,100.01,282200000.0
2008-08-13 17:42:00,100.01,100.03,99.99,99.99,119500000.0
2008-08-13 17:43:00,99.99,100.0,99.98,99.99,143700000.0
2008-08-13 17:44:00,99.99,100.0,99.99,100.0,185700000.0
2008-08-13 17:45:00,100.0,100.01,99.99,100.01,198100000.0
2008-08-13 17:46:00,100.0,100.01,100.0,100.01,190100000.0
2008-08-13 17:47:00,100.01,100.01,99.99,100.01,180900000.0
2008-08-13 17:48:00,100.01,100.03,100.01,100.01,169200000.0
2008-08-13 17:49:00,100.01,100.05,100.01,100.03,145100000.0
2008-08-13 17:50:00,100.03,100.04,100.01,100.02,139700000.0
2008-08-13 17:51:00,100.02,100.05,100.02,100.04,107300000.0
2008-08-13 17:52:00,100.03,100.04,100.03,100.03,150600000.0
2008-08-13 17:53:00,100.03,100.05,100.03,100.03,58600000.0
2008-08-13 17:54:00,100.03,100.08,100.03,100.07,173600000.0
2008-08-13 17:55:00,100.07,100.12,100.07,100.12,257000000.0
2008-08-13 17:56:00,100.12,100.14,100.11,100.12,222400000.0
2008-08-13 17:57:00,100.125,100.13,100.1,100.1,201800000.0
2008-08-13 17:58:00,100.1,100.14,100.09,100.13,251900000.0
2008-08-13 17:59:00,100.13,100.14,100.1,100.14,287900000.0
2008-08-13 18:00:00,100.14,100.18,100.13,100.16,211000000.0
2008-08-13 18:01:00,100.16,100.18,100.15,100.16,147800000.0
2008-08-13 18:02:00,100.16,100.16,100.12,100.13,186500000.0
2008-08-13 18:03:00,100.13,100.2,100.125,100.19,168900000.0
2008-08-13 18:04:00,100.19,100.21,100.17,100.18,205700000.0
2008-08-13 18:05:00,100.18,100.22,100.17,100.2,203900000.0
2008-08-13 18:06:00,100.2,100.22,100.19,100.22,148100000.0
2008-08-13 18:07:00,100.22,100.22,100.2,100.22,93100000.0
2008-08-13 18:08:00,100.22,100.23,100.18,100.2,158400000.0
2008-08-13 18:09:00,100.2,100.24,100.2,100.24,211300000.0
2008-08-13 18:10:00,100.24,100.3,100.23,100.3,256300000.0
2008-08-13 18:11:00,100.3,100.31,100.26,100.29,206500000.0
2008-08-13 18:12:00,100.28,100.31,100.27,100.3,144200000.0
2008-08-13 18:13:00,100.3,100.305,100.27,100.27,89600000.0
2008-08-13 18:14:00,100.26,100.28,100.25,100.28,177700000.0
2008-08-13 18:15:00,100.28,100.28,100.25,100.25,107600000.0
2008-08-13 18:16:00,100.25,100.25,100.22,100.22,215600000.0
2008-08-13 18:17:00,100.23,100.29,100.22,100.29,194900000.0
2008-08-13 18:18:00,100.29,100.29,100.26,100.29,140500000.0
2008-08-13 18:19:00,100.29,100.31,100.29,100.295,134800000.0
2008-08-13 18:20:00,100.28,100.29,100.25,100.27,243500000.0
2008-08-13 18:21:00,100.27,100.32,100.27,100.31,120700000.0
2008-08-13 18:22:00,100.3,100.31,100.26,100.27,157200000.0
2008-08-13 18:23:00,100.27,100.31,100.27,100.31,96900000.0
2008-08-13 18:24:00,100.31,100.35,100.29,100.34,198500000.0
2008-08-13 18:25:00,100.35,100.355,100.34,100.34,111100000.0
2008-08-13 18:26:00,100.34,100.35,100.32,100.34,129100000.0
2008-08-13 18:27:00,100.34,100.38,100.34,100.38,182300000.0
2008-08-13 18:28:00,100.38,100.43,100.38,100.42,181400000.0
2008-08-13 18:29:00,100.42,100.43,100.4,100.41,129000000.0
2008-08-13 18:30:00,100.41,100.41,100.38,100.39,249000000.0
2008-08-13 18:31:00,100.39,100.39,100.34,100.34,228900000.0
2008-08-13 18:32:00,100.34,100.34,100.305,100.32,222900000.0
2008-08-13 18:33:00,100.32,100.34,100.31,100.33,187000000.0
2008-08-13 18:34:00,100.33,100.34,100.32,100.33,75500000.0
2008-08-13 18:35:00,100.33,100.38,100.33,100.38,100900000.0
2008-08-13 18:36:00,100.38,100.38,100.335,100.34,150700000.0
2008-08-13 18:37:00,100.34,100.36,100.33,100.36,176800000.0
2008-08-13 18:38:00,100.36,100.36,100.35,100.35,135300000.0
2008-08-13 18:39:00,100.35,100.36,100.33,100.34,97800000.0
2008-08-13 18:40:00,100.35,100.35,100.34,100.35,67000000.0
2008-08-13 18:41:00,100.35,100.35,100.32,100.33,106600000.0
2008-08-13 18:42:00,100.33,100.34,100.31,100.32,129800000.0
2008-08-13 18:43:00,100.32,100.32,100.28,100.29,125000000.0
2008-08-13 18:44:00,100.28,100.28,100.26,100.27,120400000.0
2008-08-13 18:45:00,100.27,100.29,100.27,100.28,62400000.0
2008-08-13 18:46:00,100.275,100.33,100.27,100.31,187700000.0
2008-08-13 18:47:00,100.31,100.31,100.295,100.295,101700000.0
2008-08-13 18:48:00,100.3,100.3,100.285,100.29,95400000.0
2008-08-13 18:49:00,100.29,100.32,100.285,100.31,160300000.0
2008-08-13 18:50:00,100.305,100.35,100.305,100.33,149200000.0
2008-08-13 18:51:00,100.33,100.35,100.325,100.35,60400000.0
2008-08-13 18:52:00,100.35,100.36,100.33,100.335,143200000.0
2008-08-13 18:53:00,100.335,100.35,100.33,100.35,170900000.0
2008-08-13 18:54:00,100.35,100.37,100.34,100.37,132500000.0
2008-08-13 18:55:00,100.36,100.37,100.35,100.35,94300000.0
2008-08-13 18:56:00,100.35,100.41,100.35,100.4,184300000.0
2008-08-13 18:57:00,100.41,100.45,100.4,100.42,164600000.0
2008-08-13 18:58:00,100.42,100.45,100.42,100.43,155600000.0
2008-08-13 18:59:00,100.43,100.48,100.43,100.47,129800000.0
2008-08-13 19:00:00,100.47,100.56,100.47,100.56,179600000.0
2008-08-13 19:01:00,100.56,100.56,100.52,100.53,139800000.0
2008-08-13 19:02:00,100.53,100.56,100.53,100.54,164600000.0
2008-08-13 19:03:00,100.54,100.54,100.5,100.5,116200000.0
2008-08-13 19:04:00,100.5,100.51,100.49,100.49,104900000.0
2008-08-13 19:05:00,100.49,100.51,100.48,100.49,123500000.0
2008-08-13 19:06:00,100.48,100.495,100.46,100.46,94000000.0
2008-08-13 19:07:00,100.46,100.48,100.445,100.47,101000000.0
2008-08-13 19:08:00,100.465,100.49,100.46,100.49,242600000.0
2008-08-13 19:09:00,100.48,100.5,100.48,100.49,99300000.0
2008-08-13 19:10:00,100.5,100.51,100.48,100.49,72000000.0
2008-08-13 19:11:00,100.49,100.52,100.48,100.51,94100000.0
2008-08-13 19:12:00,100.5,100.53,100.49,100.51,134600000.0
2008-08-13 19:13:00,100.51,100.52,100.5,100.51,67100000.0
2008-08-13 19:14:00,100.51,100.56,100.51,100.56,159900000.0
2008-08-13 19:15:00,100.56,100.59,100.55,100.55,158500000.0
2008-08-13 19:16:00,100.555,100.58,100.55,100.57,158600000.0
2008-08-13 19:17:00,100.57,100.61,100.56,100.58,168000000.0
2008-08-13 19:18:00,100.58,100.64,100.57,100.62,166000000.0
2008-08-13 19:19:00,100.6,100.61,100.57,100.57,229700000.0
2008-08-13 19:20:00,100.58,100.61,100.57,100.6,187600000.0
2008-08-13 19:21:00,100.6,100.61,100.59,100.61,119000000.0
2008-08-13 19:22:00,100.61,100.63,100.6,100.61,199900000.0
2008-08-13 19:23:00,100.61,100.68,100.61,100.66,227200000.0
2008-08-13 19:24:00,100.66,100.67,100.66,100.66,148500000.0
2008-08-13 19:25:00,100.66,100.7,100.66,100.7,191600000.0
2008-08-13 19:26:00,100.7,100.7,100.68,100.7,230000000.0
2008-08-13 19:27:00,100.7,100.72,100.67,100.67,204400000.0
2008-08-13 19:28:00,100.67,100.68,100.63,100.63,150000000.0
2008-08-13 19:29:00,100.63,100.63,100.61,100.61,103900000.0
2008-08-13 19:30:00,100.61,100.68,100.61,100.67,168500000.0
2008-08-13 19:31:00,100.68,100.73,100.66,100.71,266600000.0
2008-08-13 19:32:00,100.7,100.71,100.67,100.71,219900000.0
2008-08-13 19:33:00,100.7,100.775,100.7,100.77,220500000.0
2008-08-13 19:34:00,100.78,100.86,100.77,100.86,256100000.0
2008-08-13 19:35:00,100.86,100.99,100.86,100.96,284500000.0
2008-08-13 19:36:00,100.94,100.94,100.87,100.875,327800000.0
2008-08-13 19:37:00,100.86,100.87,100.82,100.85,243500000.0
2008-08-13 19:38:00,100.86,100.86,100.8,100.82,154400000.0
2008-08-13 19:39:00,100.81,100.82,100.76,100.77,226700000.0
2008-08-13 19:40:00,100.77,100.79,100.76,100.78,262700000.0
2008-08-13 19:41:00,100.77,100.81,100.77,100.785,167600000.0
2008-08-13 19:42:00,100.8,100.83,100.785,100.81,178700000.0
2008-08-13 19:43:00,100.81,100.81,100.78,100.79,103400000.0
2008-08-13 19:44:00,100.79,100.8,100.75,100.77,154900000.0
2008-08-13 19:45:00,100.77,100.8,100.745,100.77,162800000.0
2008-08-13 19:46:00,100.77,100.79,100.76,100.78,139200000.0
2008-08-13 19:47:00,100.78,100.81,100.77,100.81,147200000.0
2008-08-13 19:48:00,100.81,100.81,100.78,100.78,122200000.0
2008-08-13 19:49:00,100.78,100.82,100.775,100.8,219000000.0
2008-08-13 19:50:00,100.79,100.81,100.77,100.79,159500000.0
2008-08-13 19:51:00,100.78,100.8,100.77,100.78,234000000.0
2008-08-13 19:52:00,100.78,100.78,100.715,100.75,204800000.0
2008-08-13 19:53:00,100.75,100.76,100.72,100.72,158300000.0
2008-08-13 19:54:00,100.72,100.76,100.72,100.74,132200000.0
2008-08-13 19:55:00,100.74,100.75,100.74,100.74,51400000.0
2008-08-13 19:56:00,100.74,100.79,100.73,100.79,128400000.0
2008-08-13 19:57:00,100.79,100.83,100.77,100.83,127900000.0
2008-08-13 19:58:00,100.83,100.84,100.795,100.82,270900000.0
2008-08-13 19:59:00,100.83,100.83,100.79,100.81,68500000.0
2008-08-13 20:00:00,100.81,100.82,100.79,100.81,65000000.0
2008-08-13 20:01:00,100.81,100.81,100.81,100.81,44300000.0
2008-08-13 20:02:00,100.81,100.82,100.8,100.81,28300000.0
2008-08-13 20:03:00,100.81,100.82,100.8,100.8,84200000.0
2008-08-13 20:04:00,100.8,100.8,100.77,100.79,151200000.0
2008-08-13 20:05:00,100.79,100.81,100.77,100.81,97500000.0
2008-08-13 20:06:00,100.81,100.82,100.79,100.79,52000000.0
2008-08-13 20:07:00,100.79,100.81,100.78,100.8,88300000.0
2008-08-13 20:08:00,100.8,100.82,100.8,100.8,72500000.0
2008-08-13 20:09:00,100.8,100.8,100.765,100.77,52900000.0
2008-08-13 20:10:00,100.77,100.78,100.76,100.78,89900000.0
2008-08-13 20:11:00,100.78,100.78,100.77,100.77,45200000.0
2008-08-13 20:12:00,100.77,100.77,100.75,100.75,33700000.0
2008-08-13 20:13:00,100.75,100.77,100.74,100.75,50400000.0
2008-08-13 20:14:00,100.74,100.75,100.72,100.73,82800000.0
2008-08-13 20:15:00,100.73,100.75,100.71,100.75,132800000.0
2008-08-13 20:16:00,100.75,100.78,100.74,100.77,71500000.0
2008-08-13 20:17:00,100.77,100.8,100.77,100.79,70800000.0
2008-08-13 20:18:00,100.79,100.79,100.775,100.78,68500000.0
2008-08-13 20:19:00,100.78,100.81,100.78,100.81,77700000.0
2008-08-13 20:20:00,100.81,100.81,100.8,100.81,70100000.0
2008-08-13 20:21:00,100.81,100.81,100.79,100.8,60800000.0
2008-08-13 20:22:00,100.8,100.83,100.8,100.82,49100000.0
2008-08-13 20:23:00,100.82,100.85,100.82,100.82,191200000.0
2008-08-13 20:24:00,100.82,100.83,100.8,100.8,191300000.0
2008-08-13 20:25:00,100.8,100.83,100.79,100.82,150500000.0
2008-08-13 20:26:00,100.82,100.86,100.82,100.85,256100000.0
2008-08-13 20:27:00,100.85,100.86,100.83,100.84,212600000.0
2008-08-13 20:28:00,100.84,100.87,100.835,100.85,143800000.0
2008-08-13 20:29:00,100.85,100.87,100.85,100.87,80900000.0
2008-08-13 20:30:00,100.87,100.87,100.85,100.85,214800000.0
2008-08-13 20:31:00,100.85,100.86,100.84,100.86,60800000.0
2008-08-13 20:32:00,100.85,100.86,100.84,100.86,136900000.0
2008-08-13 20:33:00,100.855,100.88,100.85,100.87,121800000.0
2008-08-13 20:34:00,100.87,100.94,100.865,100.92,171300000.0
2008-08-13 20:35:00,100.92,100.93,100.895,100.91,176900000.0
2008-08-13 20:36:00,100.91,100.92,100.9,100.9,37100000.0
2008-08-13 20:37:00,100.9,100.91,100.9,100.91,45100000.0
2008-08-13 20:38:00,100.91,100.92,100.91,100.91,15000000.0
2008-08-13 20:39:00,100.91,100.98,100.9,100.98,214900000.0
2008-08-13 20:40:00,100.98,100.99,100.97,100.99,41400000.0
2008-08-13 20:41:00,101.0,101.02,100.96,100.96,111900000.0
2008-08-13 20:42:00,100.96,100.96,100.895,100.94,254700000.0
2008-08-13 20:43:00,100.945,101.0,100.945,100.98,129000000.0
2008-08-13 20:44:00,100.965,100.98,100.965,100.97,74200000.0
2008-08-13 20:45:00,100.96,100.98,100.96,100.96,135000000.0
2008-08-13 20:46:00,100.96,100.97,100.94,100.96,104200000.0
2008-08-13 20:47:00,100.96,100.97,100.94,100.96,139300000.0
2008-08-13 20:48:00,100.96,100.98,100.96,100.97,77500000.0
2008-08-13 20:49:00,100.97,100.99,100.96,100.97,111800000.0
2008-08-13 20:50:00,100.97,100.98,100.955,100.97,112400000.0
2008-08-13 20:51:00,100.97,100.97,100.94,100.94,66800000.0
2008-08-13 20:52:00,100.94,100.96,100.93,100.96,53900000.0
2008-08-13 20:53:00,100.96,100.96,100.93,100.95,52800000.0
2008-08-13 20:54:00,100.95,100.95,100.93,100.94,29300000.0
2008-08-13 20:55:00,100.94,100.96,100.94,100.94,48600000.0
2008-08-13 20:56:00,100.94,100.95,100.925,100.93,148700000.0
2008-08-13 20:57:00,100.93,100.93,100.915,100.93,58400000.0
2008-08-13 20:58:00,100.93,100.93,100.91,100.92,47800000.0
2008-08-13 20:59:00,100.92,100.92,100.895,100.9,165400000.0
2008-08-13 21:00:00,100.9,100.93,100.9,100.91,93800000.0
2008-08-13 21:01:00,100.91,100.92,100.885,100.89,166600000.0
2008-08-13 21:02:00,100.89,100.91,100.89,100.9,75500000.0
2008-08-13 21:03:00,100.89,100.91,100.88,100.9,49600000.0
2008-08-13 21:04:00,100.9,100.91,100.88,100.9,56600000.0
2008-08-13 21:05:00,100.895,100.92,100.895,100.92,64000000.0
2008-08-13 21:06:00,100.92,100.93,100.89,100.92,64200000.0
2008-08-13 21:07:00,100.92,100.93,100.91,100.92,23200000.0
2008-08-13 21:08:00,100.93,100.95,100.92,100.95,51200000.0
2008-08-13 21:09:00,100.94,100.94,100.91,100.91,61700000.0
2008-08-13 21:10:00,100.91,100.95,100.91,100.94,113200000.0
2008-08-13 21:11:00,100.94,100.94,100.92,100.93,112700000.0
2008-08-13 21:12:00,100.93,100.96,100.93,100.96,145100000.0
2008-08-13 21:13:00,100.96,100.965,100.945,100.95,138700000.0
2008-08-13 21:14:00,100.95,100.95,100.925,100.945,77900000.0
2008-08-13 21:15:00,100.95,100.96,100.925,100.94,162600000.0
2008-08-13 21:16:00,100.94,100.95,100.935,100.94,89300000.0
2008-08-13 21:17:00,100.94,100.95,100.925,100.93,75500000.0
2008-08-13 21:18:00,100.94,100.96,100.925,100.96,86900000.0
2008-08-13 21:19:00,100.96,100.96,100.93,100.96,78300000.0
2008-08-13 21:20:00,100.96,100.96,100.95,100.96,22500000.0
2008-08-13 21:21:00,100.96,100.96,100.95,100.95,15900000.0
2008-08-13 21:22:00,100.96,101.0,100.955,100.97,83800000.0
2008-08-13 21:23:00,100.96,100.97,100.905,100.91,154000000.0
2008-08-13 21:24:00,100.91,100.94,100.9,100.94,97900000.0
2008-08-13 21:25:00,100.95,100.96,100.93,100.94,46900000.0
2008-08-13 21:26:00,100.94,100.99,100.94,100.98,107100000.0
2008-08-13 21:27:00,100.98,100.98,100.96,100.97,81900000.0
2008-08-13 21:28:00,100.965,101.0,100.965,100.98,66100000.0
2008-08-13 21:29:00,100.98,101.0,100.97,100.97,71700000.0
2008-08-13 21:30:00,100.975,100.98,100.95,100.97,111000000.0
2008-08-13 21:31:00,100.97,100.99,100.94,100.96,105400000.0
2008-08-13 21:32:00,100.97,101.0,100.94,100.98,91600000.0
2008-08-13 21:33:00,100.97,100.97,100.95,100.96,75700000.0
2008-08-13 21:34:00,100.96,100.97,100.95,100.96,18000000.0
2008-08-13 21:35:00,100.96,100.98,100.95,100.97,63800000.0
2008-08-13 21:36:00,100.97,100.98,100.96,100.96,42600000.0
2008-08-13 21:37:00,100.96,100.96,100.95,100.95,55600000.0
2008-08-13 21:38:00,100.95,101.0,100.94,100.96,128200000.0
2008-08-13 21:39:00,100.96,101.0,100.96,100.99,77900000.0
2008-08-13 21:40:00,100.98,101.01,100.98,101.0,106600000.0
2008-08-13 21:41:00,101.01,101.01,101.0,101.0,13000000.0
2008-08-13 21:42:00,101.0,101.0,100.95,100.98,64800000.0
2008-08-13 21:43:00,100.98,100.99,100.96,100.97,85700000.0
2008-08-13 21:44:00,100.97,100.97,100.93,100.94,69000000.0
2008-08-13 21:45:00,100.93,100.95,100.925,100.93,131100000.0
2008-08-13 21:46:00,100.92,100.95,100.92,100.94,61600000.0
2008-08-13 21:47:00,100.94,100.94,100.93,100.93,23900000.0
2008-08-13 21:48:00,100.93,100.95,100.93,100.93,65400000.0
2008-08-13 21:49:00,100.93,100.93,100.895,100.905,66100000.0
2008-08-13 21:50:00,100.905,100.91,100.895,100.9,70800000.0
2008-08-13 21:51:00,100.9,100.9,100.87,100.87,84400000.0
2008-08-13 21:52:00,100.87,100.87,100.85,100.85,24700000.0
2008-08-13 21:53:00,100.85,100.86,100.85,100.86,27500000.0
2008-08-13 21:54:00,100.85,100.91,100.84,100.9,96000000.0
2008-08-13 21:55:00,100.9,100.92,100.885,100.91,104100000.0
2008-08-13 21:56:00,100.92,100.925,100.89,100.92,151100000.0
2008-08-13 21:57:00,100.92,100.94,100.92,100.94,46300000.0
2008-08-13 21:58:00,100.94,100.98,100.94,100.96,68800000.0
2008-08-13 21:59:00,100.955,101.02,100.955,101.02,125400000.0
2008-08-13 22:00:00,101.015,101.03,100.98,100.99,63200000.0
2008-08-13 22:01:00,100.99,101.0,100.96,100.975,30800000.0
2008-08-13 22:02:00,100.97,100.98,100.96,100.96,35800000.0
2008-08-13 22:03:00,100.965,100.97,100.965,100.97,33600000.0
2008-08-13 22:04:00,100.97,100.99,100.97,100.99,80600000.0
2008-08-13 22:05:00,100.98,100.99,100.96,100.96,75800000.0
2008-08-13 22:06:00,100.965,101.01,100.96,100.99,86600000.0
2008-08-13 22:07:00,100.99,100.99,100.97,100.99,125900000.0
2008-08-13 22:08:00,100.99,100.99,100.965,100.965,77100000.0
2008-08-13 22:09:00,100.965,100.975,100.96,100.975,76000000.0
2008-08-13 22:10:00,100.975,100.99,100.96,100.975,84600000.0
2008-08-13 22:11:00,100.975,100.99,100.97,100.99,46000000.0
2008-08-13 22:12:00,100.99,100.99,100.97,100.98,51600000.0
2008-08-13 22:13:00,100.97,101.01,100.97,100.98,160500000.0
2008-08-13 22:14:00,100.97,100.98,100.96,100.96,97200000.0
2008-08-13 22:15:00,100.97,100.98,100.96,100.97,80300000.0
2008-08-13 22:16:00,100.97,100.97,100.97,100.97,5000000.0
2008-08-13 22:17:00,100.97,100.98,100.97,100.97,25300000.0
2008-08-13 22:18:00,100.96,100.97,100.96,100.96,37100000.0
2008-08-13 22:19:00,100.96,100.96,100.95,100.96,11900000.0
2008-08-13 22:20:00,100.95,100.96,100.94,100.94,30900000.0
2008-08-13 22:21:00,100.94,100.94,100.94,100.94,5000000.0
2008-08-13 22:22:00,100.94,100.94,100.94,100.94,30900000.0
2008-08-13 22:23:00,100.94,100.94,100.925,100.94,38400000.0
2008-08-13 22:24:00,100.95,100.95,100.94,100.94,27100000.0
2008-08-13 22:25:00,100.94,100.96,100.94,100.96,30400000.0
2008-08-13 22:26:00,100.95,100.97,100.94,100.96,147800000.0
2008-08-13 22:27:00,100.96,100.98,100.935,100.97,52400000.0
2008-08-13 22:28:00,100.97,100.97,100.94,100.96,48400000.0
2008-08-13 22:29:00,100.96,100.96,100.93,100.93,26400000.0
2008-08-13 22:30:00,100.93,100.94,100.915,100.92,83500000.0
2008-08-13 22:31:00,100.92,100.935,100.9,100.91,124500000.0
2008-08-13 22:32:00,100.91,100.91,100.895,100.895,69200000.0
2008-08-13 22:33:00,100.895,100.895,100.88,100.88,55300000.0
2008-08-13 22:34:00,100.89,100.89,100.88,100.88,38500000.0
2008-08-13 22:35:00,100.88,100.905,100.88,100.9,44800000.0
2008-08-13 22:36:00,100.9,100.92,100.9,100.915,45800000.0
2008-08-13 22:37:00,100.915,100.92,100.895,100.91,57900000.0
2008-08-13 22:38:00,100.91,100.91,100.89,100.91,25600000.0
2008-08-13 22:39:00,100.91,100.91,100.9,100.905,41200000.0
2008-08-13 22:40:00,100.9,100.91,100.9,100.91,22100000.0
2008-08-13 22:41:00,100.92,100.92,100.92,100.92,6700000.0
2008-08-13 22:42:00,100.91,100.92,100.905,100.92,22200000.0
2008-08-13 22:43:00,100.92,100.93,100.9,100.93,135000000.0
2008-08-13 22:44:00,100.93,100.935,100.92,100.92,31200000.0
2008-08-13 22:45:00,100.92,100.935,100.91,100.92,48800000.0
2008-08-13 22:46:00,100.91,100.92,100.91,100.92,20900000.0
2008-08-13 22:47:00,100.92,100.945,100.915,100.93,56700000.0
2008-08-13 22:48:00,100.93,100.945,100.91,100.925,92700000.0
2008-08-13 22:49:00,100.93,100.94,100.92,100.94,13900000.0
2008-08-13 22:50:00,100.94,100.95,100.94,100.95,21900000.0
2008-08-13 22:51:00,100.95,100.99,100.95,100.97,85600000.0
2008-08-13 22:52:00,100.97,100.97,100.93,100.94,84800000.0
2008-08-13 22:53:00,100.94,100.96,100.935,100.94,29000000.0
2008-08-13 22:54:00,100.95,100.97,100.94,100.95,63300000.0
2008-08-13 22:55:00,100.97,100.97,100.94,100.94,21800000.0
2008-08-13 22:56:00,100.94,100.96,100.93,100.94,39900000.0
2008-08-13 22:57:00,100.945,100.95,100.93,100.94,45500000.0
2008-08-13 22:58:00,100.93,100.94,100.91,100.93,76300000.0
2008-08-13 22:59:00,100.92,100.92,100.91,100.91,19800000.0
2008-08-13 23:00:00,100.9,100.905,100.85,100.86,34800000.0
2008-08-13 23:01:00,100.85,100.86,100.85,100.86,10800000.0
2008-08-13 23:02:00,100.87,100.87,100.84,100.84,26500000.0
2008-08-13 23:03:00,100.84,100.84,100.74,100.745,192700000.0
2008-08-13 23:04:00,100.745,100.75,100.725,100.725,37400000.0
2008-08-13 23:05:00,100.715,100.73,100.71,100.71,6400000.0
2008-08-13 23:06:00,100.71,100.73,100.68,100.73,490300000.0
2008-08-13 23:07:00,100.73,100.75,100.71,100.73,339300000.0
2008-08-13 23:08:00,100.72,100.84,100.71,100.76,470900000.0
2008-08-13 23:09:00,100.76,100.78,100.76,100.77,317499991.0
2008-08-13 23:10:00,100.77,100.77,100.76,100.76,118699999.0
2008-08-13 23:11:00,100.76,100.805,100.76,100.805,142999994.0
2008-08-13 23:12:00,100.805,100.855,100.805,100.84,189700000.0
2008-08-13 23:13:00,100.84,100.85,100.84,100.85,39000000.0
2008-08-13 23:14:00,100.85,100.85,100.85,100.85,26800000.0
2008-08-13 23:15:00,100.85,100.85,100.84,100.85,33000000.0
2008-08-13 23:16:00,100.85,100.85,100.85,100.85,6200000.0
2008-08-13 23:17:00,100.85,100.85,100.84,100.85,25500000.0
2008-08-13 23:18:00,100.84,100.85,100.84,100.85,48400000.0
2008-08-13 23:19:00,100.85,100.86,100.85,100.86,9200000.0
2008-08-13 23:20:00,100.86,100.86,100.86,100.86,68400000.0
2008-08-13 23:21:00,100.86,100.88,100.86,100.88,115500000.0
2008-08-13 23:22:00,100.88,100.89,100.87,100.885,54200000.0
2008-08-13 23:23:00,100.88,100.9,100.875,100.875,110100000.0
2008-08-13 23:24:00,100.875,100.89,100.86,100.89,51400001.0
2008-08-13 23:25:00,100.89,100.9,100.88,100.895,298000001.0
2008-08-13 23:26:00,100.895,100.94,100.895,100.935,512500001.0
2008-08-13 23:27:00,100.93,100.935,100.93,100.935,58600000.0
2008-08-13 23:28:00,100.93,100.935,100.93,100.935,27000000.0
2008-08-13 23:29:00,100.935,100.935,100.935,100.935,8000000.0
2008-08-13 23:30:00,100.935,100.94,100.93,100.94,43800000.0
2008-08-13 23:31:00,100.94,100.94,100.94,100.94,39200000.0
2008-08-13 23:32:00,100.94,100.94,100.94,100.94,86800000.0
2008-08-13 23:33:00,100.94,100.95,100.94,100.95,95900000.0
2008-08-13 23:34:00,100.95,100.96,100.88,100.91,691799997.0
2008-08-13 23:35:00,100.91,100.94,100.9,100.9,998600001.0
2008-08-13 23:36:00,100.89,100.89,100.89,100.89,6300000.0
2008-08-13 23:37:00,100.9,100.95,100.89,100.95,332800004.0
2008-08-13 23:38:00,100.95,100.95,100.93,100.94,254200000.0
2008-08-13 23:39:00,100.93,100.93,100.92,100.92,199800000.0
2008-08-13 23:40:00,100.92,100.92,100.9,100.9,270200000.0
2008-08-13 23:41:00,100.9,100.92,100.89,100.89,72000000.0
2008-08-13 23:42:00,100.9,100.9,100.89,100.9,393000001.0
2008-08-13 23:43:00,100.9,100.94,100.89,100.93,117300000.0
2008-08-13 23:44:00,100.92,100.94,100.91,100.94,192400005.0
2008-08-13 23:45:00,100.92,100.92,100.9,100.9,265300003.0
2008-08-13 23:46:00,100.9,100.93,100.89,100.9,399000010.0
2008-08-13 23:47:00,100.91,100.91,100.9,100.91,228400006.0
2008-08-13 23:48:00,100.927,100.93,100.887,100.891,157200000.0
2008-08-13 23:49:00,100.91,100.91,100.91,100.91,6200000.0
2008-08-13 23:50:00,100.91,100.91,100.9,100.91,93200001.0
2008-08-13 23:51:00,100.91,100.91,100.91,100.91,133600002.0
2008-08-13 23:52:00,100.92,100.94,100.92,100.94,128500002.0
2008-08-13 23:53:00,100.95,100.95,100.89,100.93,234500003.0
2008-08-13 23:54:00,100.885,100.9,100.88,100.9,249300001.0
2008-08-13 23:55:00,100.88,100.91,100.86,100.88,529300004.0
2008-08-13 23:56:00,100.89,100.9,100.835,100.86,343600002.0
2008-08-13 23:57:00,100.86,100.9,100.845,100.87,340100010.0
2008-08-13 23:58:00,100.87,100.87,100.87,100.87,193600001.0
2008-08-13 23:59:00,100.87,100.87,100.86,100.86,167600004.0
2008-08-14 00:00:00,100.85,100.88,100.84,100.88,134900000.0
2008-08-14 00:01:00,100.89,100.89,100.89,100.89,2000000.0
2008-08-14 00:02:00,100.85,100.87,100.85,100.87,109499997.0
2008-08-14 00:03:00,100.88,100.88,100.845,100.87,5000000.0
2008-08-14 00:04:00,100.855,100.86,100.84,100.86,90300000.0
2008-08-14 00:05:00,100.85,100.86,100.85,100.86,2000000.0
2008-08-14 00:06:00,100.87,100.89,100.86,100.89,7000000.0
2008-08-14 00:07:00,100.89,100.89,100.815,100.815,16900000.0
2008-08-14 00:08:00,100.83,100.85,100.795,100.835,131100002.0
2008-08-14 00:09:00,100.84,100.84,100.84,100.84,1000000.0
2008-08-14 00:10:00,100.85,100.85,100.8,100.84,44700001.0
2008-08-14 00:11:00,100.85,100.85,100.8,100.805,81200001.0
2008-08-14 00:12:00,100.83,100.85,100.795,100.795,27500000.0
2008-08-14 00:13:00,100.795,100.84,100.795,100.82,92500000.0
2008-08-14 00:14:00,100.8,100.84,100.79,100.83,57200001.0
2008-08-14 00:15:00,100.812,100.846,100.807,100.845,74600000.0
2008-08-14 00:16:00,100.81,100.84,100.79,100.84,158400004.0
2008-08-14 00:17:00,100.83,100.84,100.83,100.84,2000000.0
2008-08-14 00:18:00,100.8,100.83,100.8,100.82,27100000.0
2008-08-14 00:19:00,100.81,100.83,100.8,100.83,167000004.0
2008-08-14 00:20:00,100.8,100.83,100.8,100.83,34100000.0
2008-08-14 00:21:00,100.82,100.82,100.81,100.82,3000000.0
2008-08-14 00:22:00,100.785,100.82,100.785,100.81,168300001.0
2008-08-14 00:23:00,100.775,100.775,100.775,100.775,1000000.0
2008-08-14 00:24:00,100.8,100.8,100.8,100.8,1000000.0
2008-08-14 00:25:00,100.79,100.84,100.785,100.82,235500008.0
2008-08-14 00:26:00,100.81,100.82,100.795,100.795,4000000.0
2008-08-14 00:27:00,100.8,100.81,100.78,100.8,330099996.0
2008-08-14 00:28:00,100.81,100.81,100.81,100.81,1000000.0
2008-08-14 00:29:00,100.77,100.8,100.77,100.8,14400000.0
2008-08-14 00:30:00,100.78,100.8,100.78,100.8,2000000.0
2008-08-14 00:31:00,100.78,100.81,100.78,100.79,6000000.0
2008-08-14 00:32:00,100.81,100.81,100.81,100.81,1000000.0
2008-08-14 00:33:00,100.79,100.81,100.785,100.8,5000000.0
2008-08-14 00:34:00,100.765,100.79,100.765,100.79,2000000.0
2008-08-14 00:35:00,100.8,100.8,100.735,100.77,308400001.0
2008-08-14 00:36:00,100.79,100.8,100.79,100.8,2000000.0
2008-08-14 00:37:00,100.8,100.8,100.76,100.8,7000000.0
2008-08-14 00:38:00,100.76,100.8,100.725,100.725,188900000.0
2008-08-14 00:39:00,100.74,100.76,100.73,100.755,142900001.0
2008-08-14 00:40:00,100.73,100.77,100.73,100.77,44600000.0
2008-08-14 00:41:00,100.73,100.74,100.73,100.74,7000000.0
2008-08-14 00:42:00,100.75,100.76,100.75,100.76,65100000.0
2008-08-14 00:43:00,100.76,100.76,100.76,100.76,4300000.0
2008-08-14 00:44:00,100.76,100.76,100.76,100.76,1000000.0
2008-08-14 00:45:00,100.76,100.76,100.72,100.75,174000000.0
2008-08-14 00:46:00,100.73,100.75,100.73,100.75,23400000.0
2008-08-14 00:47:00,100.73,100.74,100.72,100.72,100800000.0
2008-08-14 00:48:00,100.72,100.72,100.71,100.71,60000000.0
2008-08-14 00:49:00,100.71,100.75,100.71,100.75,47200000.0
2008-08-14 00:50:00,100.735,100.75,100.725,100.74,10000000.0
2008-08-14 00:51:00,100.75,100.75,100.73,100.73,3000000.0
2008-08-14 00:52:00,100.73,100.73,100.69,100.69,7400000.0
2008-08-14 00:53:00,100.7,100.71,100.69,100.69,51400000.0
2008-08-14 00:54:00,100.69,100.7,100.68,100.69,23000000.0
2008-08-14 00:55:00,100.69,100.69,100.64,100.66,123900000.0
2008-08-14 00:56:00,100.66,100.69,100.66,100.68,208800000.0
2008-08-14 00:57:00,100.7,100.72,100.69,100.72,101000000.0
2008-08-14 00:58:00,100.72,100.74,100.71,100.72,134400000.0
2008-08-14 00:59:00,100.71,100.71,100.7,100.7,37700000.0
2008-08-14 01:00:00,100.695,100.74,100.695,100.71,215000000.0
2008-08-14 01:01:00,100.72,100.73,100.7,100.72,269000000.0
2008-08-14 01:02:00,100.71,100.71,100.67,100.69,209600000.0
2008-08-14 01:03:00,100.69,100.69,100.68,100.68,53000000.0
2008-08-14 01:04:00,100.68,100.68,100.63,100.64,44800000.0
2008-08-14 01:05:00,100.65,100.65,100.64,100.65,107600000.0
2008-08-14 01:06:00,100.66,100.66,100.63,100.64,182900000.0
2008-08-14 01:07:00,100.64,100.64,100.6,100.6,156700000.0
2008-08-14 01:08:00,100.61,100.61,100.49,100.51,223500000.0
2008-08-14 01:09:00,100.49,100.5,100.455,100.475,26200000.0
2008-08-14 01:10:00,100.485,100.54,100.48,100.54,444600000.0
2008-08-14 01:11:00,100.53,100.57,100.5,100.57,193500000.0
2008-08-14 01:12:00,100.58,100.59,100.58,100.59,5000000.0
2008-08-14 01:13:00,100.59,100.59,100.58,100.59,20000000.0
2008-08-14 01:14:00,100.59,100.6,100.565,100.58,152400000.0
2008-08-14 01:15:00,100.58,100.58,100.56,100.57,27000000.0
2008-08-14 01:16:00,100.57,100.59,100.55,100.58,74900000.0
2008-08-14 01:17:00,100.58,100.58,100.56,100.57,10000000.0
2008-08-14 01:18:00,100.57,100.6,100.57,100.59,44000000.0
2008-08-14 01:19:00,100.59,100.61,100.585,100.6,28000000.0
2008-08-14 01:20:00,100.6,100.62,100.6,100.61,129900000.0
2008-08-14 01:21:00,100.61,100.63,100.61,100.63,42100000.0
2008-08-14 01:22:00,100.63,100.63,100.62,100.62,21900000.0
2008-08-14 01:23:00,100.62,100.64,100.61,100.63,64600000.0
2008-08-14 01:24:00,100.63,100.64,100.62,100.63,41200000.0
2008-08-14 01:25:00,100.62,100.62,100.61,100.61,31300000.0
2008-08-14 01:26:00,100.61,100.63,100.61,100.63,52400000.0
2008-08-14 01:27:00,100.62,100.62,100.6,100.62,104000000.0
2008-08-14 01:28:00,100.62,100.62,100.59,100.6,37800000.0
2008-08-14 01:29:00,100.6,100.6,100.58,100.59,22400000.0
2008-08-14 01:30:00,100.59,100.59,100.57,100.59,35000000.0
2008-08-14 01:31:00,100.57,100.59,100.57,100.59,23000000.0
2008-08-14 01:32:00,100.59,100.61,100.59,100.59,51600000.0
2008-08-14 01:33:00,100.59,100.6,100.59,100.6,19800000.0
2008-08-14 01:34:00,100.59,100.61,100.59,100.59,25300000.0
2008-08-14 01:35:00,100.59,100.59,100.535,100.55,37500000.0
2008-08-14 01:36:00,100.55,100.56,100.52,100.52,25300000.0
2008-08-14 01:37:00,100.52,100.52,100.5,100.52,65500000.0
2008-08-14 01:38:00,100.51,100.51,100.5,100.51,43800000.0
2008-08-14 01:39:00,100.51,100.52,100.5,100.5,24400000.0
2008-08-14 01:40:00,100.5,100.5,100.46,100.47,81100001.0
2008-08-14 01:41:00,100.46,100.47,100.41,100.42,85500000.0
2008-08-14 01:42:00,100.42,100.42,100.41,100.42,50900000.0
2008-08-14 01:43:00,100.41,100.44,100.41,100.44,34700000.0
2008-08-14 01:44:00,100.43,100.445,100.43,100.43,38300000.0
2008-08-14 01:45:00,100.44,100.49,100.44,100.48,70300000.0
2008-08-14 01:46:00,100.47,100.47,100.46,100.46,31300000.0
2008-08-14 01:47:00,100.46,100.465,100.445,100.45,75200000.0
2008-08-14 01:48:00,100.455,100.49,100.455,100.48,176800000.0
2008-08-14 01:49:00,100.48,100.49,100.47,100.49,244100000.0
2008-08-14 01:50:00,100.49,100.49,100.48,100.48,90600000.0
2008-08-14 01:51:00,100.485,100.49,100.47,100.48,83600000.0
2008-08-14 01:52:00,100.48,100.5,100.48,100.5,22700000.0
2008-08-14 01:53:00,100.49,100.5,100.48,100.5,57000000.0
2008-08-14 01:54:00,100.49,100.52,100.49,100.515,352100000.0
2008-08-14 01:55:00,100.51,100.53,100.51,100.52,138200000.0
2008-08-14 01:56:00,100.52,100.53,100.52,100.525,111300000.0
2008-08-14 01:57:00,100.53,100.565,100.525,100.53,95700000.0
2008-08-14 01:58:00,100.54,100.6,100.53,100.6,304700000.0
2008-08-14 01:59:00,100.6,100.61,100.52,100.53,281200000.0
2008-08-14 02:00:00,100.53,100.54,100.51,100.525,204700000.0
2008-08-14 02:01:00,100.525,100.55,100.52,100.54,92800000.0
2008-08-14 02:02:00,100.54,100.57,100.54,100.57,79300000.0
2008-08-14 02:03:00,100.57,100.6,100.565,100.6,75500000.0
2008-08-14 02:04:00,100.595,100.595,100.57,100.57,101500000.0
2008-08-14 02:05:00,100.56,100.62,100.56,100.62,168900000.0
2008-08-14 02:06:00,100.62,100.64,100.62,100.64,38400000.0
2008-08-14 02:07:00,100.64,100.66,100.63,100.65,167000000.0
2008-08-14 02:08:00,100.65,100.66,100.65,100.655,108800000.0
2008-08-14 02:09:00,100.66,100.72,100.65,100.72,122300000.0
2008-08-14 02:10:00,100.72,100.73,100.72,100.725,30300000.0
2008-08-14 02:11:00,100.725,100.74,100.69,100.74,118000000.0
2008-08-14 02:12:00,100.73,100.78,100.73,100.77,74700000.0
2008-08-14 02:13:00,100.77,100.77,100.755,100.755,11600000.0
2008-08-14 02:14:00,100.76,100.8,100.75,100.79,62900000.0
2008-08-14 02:15:00,100.795,100.805,100.795,100.805,24900000.0
2008-08-14 02:16:00,100.8,100.835,100.795,100.83,108500000.0
2008-08-14 02:17:00,100.83,100.83,100.795,100.82,78900000.0
2008-08-14 02:18:00,100.82,100.83,100.815,100.83,30000000.0
2008-08-14 02:19:00,100.83,100.83,100.81,100.81,18000000.0
2008-08-14 02:20:00,100.81,100.82,100.8,100.81,44300000.0
2008-08-14 02:21:00,100.81,100.81,100.8,100.8,37700000.0
2008-08-14 02:22:00,100.8,100.8,100.77,100.77,25700000.0
2008-08-14 02:23:00,100.77,100.78,100.755,100.76,96100000.0
2008-08-14 02:24:00,100.76,100.76,100.73,100.74,46200000.0
2008-08-14 02:25:00,100.74,100.74,100.73,100.73,13000000.0
2008-08-14 02:26:00,100.72,100.72,100.72,100.72,30200000.0
2008-08-14 02:27:00,100.72,100.72,100.7,100.7,59700000.0
2008-08-14 02:28:00,100.7,100.7,100.66,100.665,49500000.0
2008-08-14 02:29:00,100.66,100.68,100.66,100.675,81500000.0
2008-08-14 02:30:00,100.67,100.685,100.67,100.68,53200000.0
2008-08-14 02:31:00,100.68,100.69,100.68,100.685,17700000.0
2008-08-14 02:32:00,100.69,100.705,100.67,100.705,132300000.0
2008-08-14 02:33:00,100.7,100.715,100.69,100.69,168300000.0
2008-08-14 02:34:00,100.69,100.69,100.67,100.67,72300000.0
2008-08-14 02:35:00,100.67,100.67,100.64,100.67,68500000.0
2008-08-14 02:36:00,100.67,100.67,100.66,100.66,26600000.0
2008-08-14 02:37:00,100.655,100.68,100.655,100.68,47400000.0
2008-08-14 02:38:00,100.675,100.685,100.67,100.68,65600000.0
2008-08-14 02:39:00,100.68,100.68,100.67,100.68,21800000.0
2008-08-14 02:40:00,100.68,100.695,100.68,100.69,103000000.0
2008-08-14 02:41:00,100.69,100.7,100.68,100.685,77500000.0
2008-08-14 02:42:00,100.685,100.69,100.675,100.68,122000000.0
2008-08-14 02:43:00,100.675,100.715,100.675,100.705,123100000.0
2008-08-14 02:44:00,100.71,100.74,100.7,100.74,109600000.0
2008-08-14 02:45:00,100.74,100.74,100.72,100.72,100900000.0
2008-08-14 02:46:00,100.72,100.73,100.705,100.715,106100000.0
2008-08-14 02:47:00,100.73,100.73,100.69,100.7,128000000.0
2008-08-14 02:48:00,100.7,100.7,100.7,100.7,37000000.0
2008-08-14 02:49:00,100.7,100.7,100.685,100.695,147900000.0
2008-08-14 02:50:00,100.7,100.71,100.69,100.69,104700000.0
2008-08-14 02:51:00,100.7,100.72,100.69,100.71,141700000.0
2008-08-14 02:52:00,100.71,100.72,100.71,100.72,89100000.0
2008-08-14 02:53:00,100.73,100.74,100.7,100.72,148800000.0
2008-08-14 02:54:00,100.72,100.72,100.71,100.71,29500000.0
2008-08-14 02:55:00,100.71,100.73,100.71,100.72,101500000.0
2008-08-14 02:56:00,100.72,100.735,100.71,100.72,142900000.0
2008-08-14 02:57:00,100.72,100.77,100.72,100.76,266400000.0
2008-08-14 02:58:00,100.765,100.775,100.755,100.77,75900000.0
2008-08-14 02:59:00,100.76,100.76,100.72,100.72,62200000.0
2008-08-14 03:00:00,100.72,100.74,100.72,100.725,113800000.0
2008-08-14 03:01:00,100.73,100.735,100.725,100.73,58600000.0
2008-08-14 03:02:00,100.73,100.735,100.72,100.72,51100000.0
2008-08-14 03:03:00,100.72,100.72,100.71,100.71,52800000.0
2008-08-14 03:04:00,100.715,100.715,100.69,100.695,190700000.0
2008-08-14 03:05:00,100.7,100.73,100.7,100.72,83100000.0
2008-08-14 03:06:00,100.715,100.73,100.715,100.725,178100000.0
2008-08-14 03:07:00,100.72,100.73,100.71,100.71,71800000.0
2008-08-14 03:08:00,100.7,100.71,100.69,100.69,35200000.0
2008-08-14 03:09:00,100.68,100.69,100.67,100.69,51700000.0
2008-08-14 03:10:00,100.69,100.69,100.68,100.69,46700000.0
2008-08-14 03:11:00,100.69,100.69,100.67,100.68,62500000.0
2008-08-14 03:12:00,100.685,100.685,100.64,100.64,101900000.0
2008-08-14 03:13:00,100.64,100.64,100.62,100.63,128400000.0
2008-08-14 03:14:00,100.63,100.67,100.62,100.625,83500000.0
2008-08-14 03:15:00,100.63,100.65,100.62,100.64,63100000.0
2008-08-14 03:16:00,100.64,100.66,100.64,100.66,63600000.0
2008-08-14 03:17:00,100.66,100.67,100.66,100.66,14700000.0
2008-08-14 03:18:00,100.67,100.67,100.65,100.66,43000000.0
2008-08-14 03:19:00,100.67,100.67,100.66,100.66,54700000.0
2008-08-14 03:20:00,100.66,100.66,100.645,100.655,49500000.0
2008-08-14 03:21:00,100.66,100.67,100.62,100.62,145500000.0
2008-08-14 03:22:00,100.62,100.63,100.61,100.62,66900000.0
2008-08-14 03:23:00,100.62,100.62,100.6,100.6,30500000.0
2008-08-14 03:24:00,100.6,100.6,100.58,100.59,102300000.0
2008-08-14 03:25:00,100.59,100.605,100.58,100.58,113200000.0
2008-08-14 03:26:00,100.58,100.63,100.58,100.615,125800000.0
2008-08-14 03:27:00,100.62,100.63,100.61,100.62,73100000.0
2008-08-14 03:28:00,100.62,100.62,100.615,100.615,27800000.0
2008-08-14 03:29:00,100.615,100.62,100.6,100.61,92100000.0
2008-08-14 03:30:00,100.61,100.61,100.595,100.595,68600000.0
2008-08-14 03:31:00,100.595,100.595,100.56,100.56,56300000.0
2008-08-14 03:32:00,100.56,100.57,100.56,100.57,30600000.0
2008-08-14 03:33:00,100.57,100.575,100.56,100.56,109200000.0
2008-08-14 03:34:00,100.56,100.57,100.55,100.55,105300000.0
2008-08-14 03:35:00,100.55,100.56,100.52,100.54,86700000.0
2008-08-14 03:36:00,100.535,100.54,100.52,100.54,87000000.0
2008-08-14 03:37:00,100.535,100.535,100.51,100.52,101700000.0
2008-08-14 03:38:00,100.52,100.52,100.49,100.5,104700000.0
2008-08-14 03:39:00,100.5,100.5,100.47,100.47,168900000.0
2008-08-14 03:40:00,100.47,100.475,100.45,100.455,176500000.0
2008-08-14 03:41:00,100.455,100.47,100.445,100.45,104400000.0
2008-08-14 03:42:00,100.45,100.47,100.45,100.46,80900000.0
2008-08-14 03:43:00,100.46,100.5,100.46,100.48,77800000.0
2008-08-14 03:44:00,100.48,100.5,100.48,100.49,67200000.0
2008-08-14 03:45:00,100.5,100.52,100.495,100.505,38300000.0
2008-08-14 03:46:00,100.51,100.51,100.47,100.48,73100000.0
2008-08-14 03:47:00,100.48,100.48,100.47,100.48,52100000.0
2008-08-14 03:48:00,100.47,100.49,100.47,100.49,62100000.0
2008-08-14 03:49:00,100.49,100.52,100.49,100.52,83300000.0
2008-08-14 03:50:00,100.52,100.54,100.51,100.51,42800000.0
2008-08-14 03:51:00,100.54,100.57,100.515,100.57,35200000.0
2008-08-14 03:52:00,100.555,100.56,100.545,100.55,38000000.0
2008-08-14 03:53:00,100.55,100.56,100.55,100.56,39000000.0
2008-08-14 03:54:00,100.56,100.56,100.55,100.55,28100000.0
2008-08-14 03:55:00,100.55,100.57,100.545,100.57,57500000.0
2008-08-14 03:56:00,100.565,100.58,100.55,100.58,40000000.0
2008-08-14 03:57:00,100.575,100.59,100.56,100.59,39900000.0
2008-08-14 03:58:00,100.59,100.6,100.59,100.59,53100000.0
2008-08-14 03:59:00,100.59,100.6,100.57,100.58,112500000.0
2008-08-14 04:00:00,100.58,100.615,100.58,100.615,40500000.0
2008-08-14 04:01:00,100.615,100.615,100.6,100.61,59700000.0
2008-08-14 04:02:00,100.6,100.61,100.58,100.59,29200000.0
2008-08-14 04:03:00,100.59,100.6,100.59,100.6,19900000.0
2008-08-14 04:04:00,100.59,100.6,100.59,100.6,14100000.0
2008-08-14 04:05:00,100.6,100.6,100.585,100.59,33300000.0
2008-08-14 04:06:00,100.585,100.59,100.58,100.59,63200000.0
2008-08-14 04:07:00,100.595,100.595,100.575,100.59,49100000.0
2008-08-14 04:08:00,100.59,100.59,100.57,100.59,31800000.0
2008-08-14 04:09:00,100.59,100.6,100.58,100.6,46200000.0
2008-08-14 04:10:00,100.6,100.62,100.59,100.62,106600000.0
2008-08-14 04:11:00,100.62,100.64,100.62,100.635,107500000.0
2008-08-14 04:12:00,100.63,100.63,100.62,100.625,23800000.0
2008-08-14 04:13:00,100.63,100.65,100.62,100.65,36800000.0
2008-08-14 04:14:00,100.65,100.65,100.63,100.635,46600000.0
2008-08-14 04:15:00,100.635,100.64,100.62,100.63,125300000.0
2008-08-14 04:16:00,100.63,100.66,100.63,100.66,90800000.0
2008-08-14 04:17:00,100.66,100.665,100.65,100.66,49500000.0
2008-08-14 04:18:00,100.67,100.69,100.66,100.675,83000000.0
2008-08-14 04:19:00,100.69,100.69,100.665,100.67,51400000.0
2008-08-14 04:20:00,100.67,100.67,100.66,100.66,39000000.0
2008-08-14 04:21:00,100.66,100.66,100.65,100.65,23400000.0
2008-08-14 04:22:00,100.65,100.69,100.65,100.69,138900000.0
2008-08-14 04:23:00,100.7,100.7,100.675,100.69,67400000.0
2008-08-14 04:24:00,100.69,100.69,100.68,100.68,48400000.0
2008-08-14 04:25:00,100.68,100.69,100.67,100.69,53400000.0
2008-08-14 04:26:00,100.69,100.72,100.69,100.69,100900000.0
2008-08-14 04:27:00,100.69,100.69,100.66,100.66,75000000.0
2008-08-14 04:28:00,100.67,100.68,100.67,100.68,29100000.0
2008-08-14 04:29:00,100.68,100.68,100.665,100.67,70300000.0
2008-08-14 04:30:00,100.67,100.69,100.66,100.68,125900000.0
2008-08-14 04:31:00,100.68,100.68,100.66,100.66,104200000.0
2008-08-14 04:32:00,100.66,100.66,100.64,100.645,73700000.0
2008-08-14 04:33:00,100.645,100.67,100.64,100.67,57900000.0
2008-08-14 04:34:00,100.67,100.68,100.665,100.68,42900000.0
2008-08-14 04:35:00,100.685,100.69,100.675,100.68,42200000.0
2008-08-14 04:36:00,100.68,100.685,100.68,100.685,16400000.0
2008-08-14 04:37:00,100.69,100.69,100.68,100.685,48200000.0
2008-08-14 04:38:00,100.68,100.69,100.65,100.65,74600000.0
2008-08-14 04:39:00,100.65,100.65,100.64,100.64,55400000.0
2008-08-14 04:40:00,100.64,100.64,100.62,100.62,50900000.0
2008-08-14 04:41:00,100.62,100.63,100.62,100.63,51600000.0
2008-08-14 04:42:00,100.63,100.65,100.63,100.64,33200000.0
2008-08-14 04:43:00,100.64,100.64,100.63,100.63,29800000.0
2008-08-14 04:44:00,100.625,100.635,100.615,100.63,34800000.0
2008-08-14 04:45:00,100.63,100.63,100.62,100.62,27600000.0
2008-08-14 04:46:00,100.625,100.64,100.62,100.64,15800000.0
2008-08-14 04:47:00,100.64,100.64,100.635,100.635,24100000.0
2008-08-14 04:48:00,100.635,100.65,100.625,100.65,79200000.0
2008-08-14 04:49:00,100.65,100.65,100.64,100.645,44700000.0
2008-08-14 04:50:00,100.645,100.65,100.64,100.64,186900000.0
2008-08-14 04:51:00,100.64,100.67,100.64,100.65,138200000.0
2008-08-14 04:52:00,100.65,100.68,100.65,100.68,162800000.0
2008-08-14 04:53:00,100.675,100.71,100.67,100.7,147500000.0
2008-08-14 04:54:00,100.7,100.71,100.69,100.69,136000000.0
2008-08-14 04:55:00,100.69,100.695,100.685,100.685,31700000.0
2008-08-14 04:56:00,100.69,100.695,100.675,100.68,76400000.0
2008-08-14 04:57:00,100.68,100.69,100.68,100.685,66400000.0
2008-08-14 04:58:00,100.69,100.69,100.68,100.68,83500000.0
2008-08-14 04:59:00,100.68,100.68,100.68,100.68,58500000.0
2008-08-14 05:00:00,100.68,100.68,100.665,100.665,59000000.0
2008-08-14 05:01:00,100.67,100.67,100.66,100.67,16700000.0
2008-08-14 05:02:00,100.67,100.67,100.66,100.66,77400000.0
2008-08-14 05:03:00,100.66,100.67,100.65,100.65,85800000.0
2008-08-14 05:04:00,100.65,100.65,100.64,100.65,37700000.0
2008-08-14 05:05:00,100.65,100.65,100.63,100.65,43900000.0
2008-08-14 05:06:00,100.65,100.67,100.65,100.67,39000000.0
2008-08-14 05:07:00,100.67,100.67,100.66,100.67,25300000.0
2008-08-14 05:08:00,100.675,100.68,100.67,100.68,30200000.0
2008-08-14 05:09:00,100.67,100.67,100.665,100.67,6800000.0
2008-08-14 05:10:00,100.67,100.69,100.67,100.69,20200000.0
2008-08-14 05:11:00,100.69,100.69,100.68,100.69,21800000.0
2008-08-14 05:12:00,100.685,100.685,100.68,100.68,27600000.0
2008-08-14 05:13:00,100.68,100.68,100.68,100.68,37500000.0
2008-08-14 05:14:00,100.68,100.68,100.65,100.655,306700000.0
2008-08-14 05:15:00,100.66,100.66,100.66,100.66,4300000.0
2008-08-14 05:16:00,100.66,100.66,100.65,100.65,24700000.0
2008-08-14 05:17:00,100.65,100.65,100.65,100.65,1000000.0
2008-08-14 05:18:00,100.645,100.65,100.64,100.65,34200000.0
2008-08-14 05:19:00,100.65,100.65,100.645,100.645,19200000.0
2008-08-14 05:20:00,100.65,100.695,100.65,100.68,54800000.0
2008-08-14 05:21:00,100.68,100.68,100.67,100.68,44400000.0
2008-08-14 05:22:00,100.685,100.685,100.65,100.65,32300000.0
2008-08-14 05:23:00,100.65,100.65,100.65,100.65,7400000.0
2008-08-14 05:24:00,100.64,100.64,100.63,100.63,52700000.0
2008-08-14 05:25:00,100.63,100.63,100.61,100.61,61100000.0
2008-08-14 05:26:00,100.61,100.62,100.605,100.61,65800000.0
2008-08-14 05:27:00,100.6,100.61,100.6,100.605,63900000.0
2008-08-14 05:28:00,100.61,100.61,100.6,100.61,34200000.0
2008-08-14 05:29:00,100.61,100.61,100.58,100.58,37300000.0
2008-08-14 05:30:00,100.58,100.6,100.58,100.59,72700000.0
2008-08-14 05:31:00,100.59,100.59,100.55,100.55,90900000.0
2008-08-14 05:32:00,100.55,100.6,100.55,100.6,57600000.0
2008-08-14 05:33:00,100.6,100.6,100.6,100.6,63000000.0
2008-08-14 05:34:00,100.59,100.61,100.59,100.61,73500000.0
2008-08-14 05:35:00,100.61,100.625,100.61,100.62,41800000.0
2008-08-14 05:36:00,100.62,100.63,100.62,100.63,54000000.0
2008-08-14 05:37:00,100.63,100.63,100.625,100.625,17200000.0
2008-08-14 05:38:00,100.625,100.64,100.625,100.64,57300000.0
2008-08-14 05:39:00,100.64,100.67,100.64,100.67,49600000.0
2008-08-14 05:40:00,100.67,100.68,100.66,100.66,39000000.0
2008-08-14 05:41:00,100.66,100.66,100.65,100.65,21000000.0
2008-08-14 05:42:00,100.65,100.66,100.64,100.655,85100000.0
2008-08-14 05:43:00,100.655,100.665,100.65,100.665,81500000.0
2008-08-14 05:44:00,100.66,100.67,100.66,100.67,22400000.0
2008-08-14 05:45:00,100.67,100.67,100.66,100.67,30700000.0
2008-08-14 05:46:00,100.67,100.685,100.67,100.68,18200000.0
2008-08-14 05:47:00,100.68,100.685,100.67,100.685,94600000.0
2008-08-14 05:48:00,100.685,100.69,100.67,100.685,98900000.0
2008-08-14 05:49:00,100.68,100.72,100.68,100.705,152500000.0
2008-08-14 05:50:00,100.7,100.71,100.69,100.7,59500000.0
2008-08-14 05:51:00,100.7,100.715,100.7,100.71,55700000.0
2008-08-14 05:52:00,100.71,100.73,100.71,100.73,42800000.0
2008-08-14 05:53:00,100.73,100.755,100.73,100.755,76900000.0
2008-08-14 05:54:00,100.75,100.75,100.725,100.74,55600000.0
2008-08-14 05:55:00,100.74,100.76,100.735,100.735,52900000.0
2008-08-14 05:56:00,100.73,100.74,100.73,100.73,82300000.0
2008-08-14 05:57:00,100.73,100.75,100.73,100.75,70800000.0
2008-08-14 05:58:00,100.75,100.76,100.75,100.75,26200000.0
2008-08-14 05:59:00,100.75,100.76,100.75,100.75,48100000.0
2008-08-14 06:00:00,100.75,100.75,100.74,100.74,54800000.0
2008-08-14 06:01:00,100.74,100.74,100.735,100.735,28900000.0
2008-08-14 06:02:00,100.735,100.75,100.735,100.75,44600000.0
2008-08-14 06:03:00,100.75,100.75,100.745,100.745,13200000.0
2008-08-14 06:04:00,100.745,100.745,100.73,100.735,20400000.0
2008-08-14 06:05:00,100.735,100.74,100.735,100.74,23400000.0
2008-08-14 06:06:00,100.735,100.755,100.73,100.75,122100000.0
2008-08-14 06:07:00,100.745,100.77,100.745,100.76,70600000.0
2008-08-14 06:08:00,100.76,100.78,100.76,100.76,39100000.0
2008-08-14 06:09:00,100.76,100.76,100.75,100.75,18400000.0
2008-08-14 06:10:00,100.75,100.75,100.735,100.74,37900000.0
2008-08-14 06:11:00,100.73,100.74,100.73,100.74,12900000.0
2008-08-14 06:12:00,100.74,100.74,100.73,100.73,20200000.0
2008-08-14 06:13:00,100.725,100.74,100.72,100.74,65800000.0
2008-08-14 06:14:00,100.74,100.74,100.725,100.735,48800000.0
2008-08-14 06:15:00,100.735,100.74,100.73,100.73,39200000.0
2008-08-14 06:16:00,100.725,100.74,100.725,100.73,62700000.0
2008-08-14 06:17:00,100.73,100.73,100.67,100.69,94500000.0
2008-08-14 06:18:00,100.69,100.7,100.69,100.69,45400000.0
2008-08-14 06:19:00,100.69,100.7,100.69,100.69,54500000.0
2008-08-14 06:20:00,100.69,100.69,100.685,100.69,28000000.0
2008-08-14 06:21:00,100.685,100.7,100.655,100.66,50800000.0
2008-08-14 06:22:00,100.66,100.68,100.66,100.67,42100000.0
2008-08-14 06:23:00,100.67,100.67,100.66,100.66,40900000.0
2008-08-14 06:24:00,100.66,100.67,100.655,100.655,30900000.0
2008-08-14 06:25:00,100.655,100.67,100.645,100.67,71500000.0
2008-08-14 06:26:00,100.66,100.66,100.64,100.66,69000000.0
2008-08-14 06:27:00,100.655,100.68,100.655,100.66,30700000.0
2008-08-14 06:28:00,100.66,100.67,100.655,100.66,27400000.0
2008-08-14 06:29:00,100.66,100.685,100.66,100.68,67000000.0
2008-08-14 06:30:00,100.67,100.69,100.66,100.67,116600000.0
2008-08-14 06:31:00,100.66,100.66,100.6,100.635,107600000.0
2008-08-14 06:32:00,100.635,100.65,100.615,100.65,31100000.0
2008-08-14 06:33:00,100.65,100.67,100.65,100.66,59500000.0
2008-08-14 06:34:00,100.66,100.66,100.65,100.65,27800000.0
2008-08-14 06:35:00,100.65,100.67,100.645,100.66,29500000.0
2008-08-14 06:36:00,100.66,100.67,100.66,100.67,30700000.0
2008-08-14 06:37:00,100.67,100.67,100.66,100.67,24000000.0
2008-08-14 06:38:00,100.67,100.68,100.67,100.67,111800000.0
2008-08-14 06:39:00,100.67,100.675,100.66,100.67,204700000.0
2008-08-14 06:40:00,100.67,100.67,100.64,100.64,39800000.0
2008-08-14 06:41:00,100.64,100.64,100.615,100.625,22000000.0
2008-08-14 06:42:00,100.625,100.635,100.59,100.595,202500000.0
2008-08-14 06:43:00,100.6,100.62,100.6,100.62,92200000.0
2008-08-14 06:44:00,100.63,100.63,100.605,100.605,37000000.0
2008-08-14 06:45:00,100.605,100.61,100.59,100.6,192600000.0
2008-08-14 06:46:00,100.605,100.61,100.6,100.6,348400000.0
2008-08-14 06:47:00,100.605,100.61,100.6,100.61,78300000.0
2008-08-14 06:48:00,100.61,100.63,100.6,100.62,86800000.0
2008-08-14 06:49:00,100.62,100.63,100.61,100.62,76800000.0
2008-08-14 06:50:00,100.61,100.63,100.605,100.61,57700000.0
2008-08-14 06:51:00,100.61,100.64,100.61,100.64,66500000.0
2008-08-14 06:52:00,100.64,100.65,100.62,100.63,50600000.0
2008-08-14 06:53:00,100.62,100.62,100.62,100.62,22000000.0
2008-08-14 06:54:00,100.62,100.63,100.605,100.625,28500000.0
2008-08-14 06:55:00,100.62,100.63,100.615,100.615,10100000.0
2008-08-14 06:56:00,100.615,100.63,100.61,100.63,25900000.0
2008-08-14 06:57:00,100.625,100.63,100.615,100.63,19700000.0
2008-08-14 06:58:00,100.63,100.64,100.63,100.64,38800000.0
2008-08-14 06:59:00,100.64,100.64,100.615,100.63,270900000.0
2008-08-14 07:00:00,100.64,100.655,100.625,100.635,86600000.0
2008-08-14 07:01:00,100.64,100.64,100.615,100.63,52400000.0
2008-08-14 07:02:00,100.625,100.65,100.62,100.645,18900000.0
2008-08-14 07:03:00,100.63,100.66,100.62,100.65,40600000.0
2008-08-14 07:04:00,100.645,100.65,100.64,100.65,55900000.0
2008-08-14 07:05:00,100.65,100.66,100.645,100.66,33800000.0
2008-08-14 07:06:00,100.66,100.67,100.65,100.665,118300000.0
2008-08-14 07:07:00,100.665,100.665,100.59,100.63,235000000.0
2008-08-14 07:08:00,100.63,100.65,100.595,100.65,154800000.0
2008-08-14 07:09:00,100.65,100.655,100.62,100.62,98100000.0
2008-08-14 07:10:00,100.62,100.635,100.62,100.635,77800000.0
2008-08-14 07:11:00,100.64,100.65,100.625,100.625,35700000.0
2008-08-14 07:12:00,100.625,100.655,100.625,100.65,37500000.0
2008-08-14 07:13:00,100.645,100.655,100.625,100.625,30500000.0
2008-08-14 07:14:00,100.63,100.63,100.61,100.62,74100000.0
2008-08-14 07:15:00,100.62,100.62,100.6,100.61,26900000.0
2008-08-14 07:16:00,100.61,100.64,100.61,100.62,73300000.0
2008-08-14 07:17:00,100.615,100.615,100.59,100.595,37500000.0
2008-08-14 07:18:00,100.595,100.615,100.59,100.605,33200000.0
2008-08-14 07:19:00,100.6,100.62,100.59,100.62,52500000.0
2008-08-14 07:20:00,100.63,100.635,100.62,100.62,30500000.0
2008-08-14 07:21:00,100.62,100.66,100.62,100.65,71200000.0
2008-08-14 07:22:00,100.64,100.64,100.63,100.64,56200000.0
2008-08-14 07:23:00,100.64,100.65,100.63,100.64,49900000.0
2008-08-14 07:24:00,100.64,100.685,100.63,100.665,98600000.0
2008-08-14 07:25:00,100.66,100.685,100.655,100.68,73400000.0
2008-08-14 07:26:00,100.68,100.68,100.665,100.665,19200000.0
2008-08-14 07:27:00,100.67,100.69,100.63,100.64,63700000.0
2008-08-14 07:28:00,100.64,100.66,100.62,100.66,54400000.0
2008-08-14 07:29:00,100.65,100.65,100.635,100.65,25800000.0
2008-08-14 07:30:00,100.64,100.64,100.63,100.63,45900000.0
2008-08-14 07:31:00,100.63,100.64,100.625,100.64,31800000.0
2008-08-14 07:32:00,100.64,100.645,100.62,100.63,71700000.0
2008-08-14 07:33:00,100.63,100.635,100.61,100.61,57200000.0
2008-08-14 07:34:00,100.61,100.625,100.61,100.62,52300000.0
2008-08-14 07:35:00,100.625,100.64,100.62,100.64,54700000.0
2008-08-14 07:36:00,100.63,100.65,100.62,100.64,189500002.0
2008-08-14 07:37:00,100.64,100.64,100.595,100.6,98500000.0
2008-08-14 07:38:00,100.595,100.635,100.59,100.61,140600000.0
2008-08-14 07:39:00,100.605,100.61,100.59,100.61,231800000.0
2008-08-14 07:40:00,100.61,100.62,100.605,100.61,62700000.0
2008-08-14 07:41:00,100.61,100.645,100.61,100.63,94900000.0
2008-08-14 07:42:00,100.63,100.68,100.625,100.64,146700000.0
2008-08-14 07:43:00,100.64,100.64,100.595,100.6,173700000.0
2008-08-14 07:44:00,100.595,100.62,100.595,100.62,60700000.0
2008-08-14 07:45:00,100.62,100.62,100.58,100.605,122000000.0
2008-08-14 07:46:00,100.6,100.61,100.59,100.61,62700000.0
2008-08-14 07:47:00,100.61,100.63,100.57,100.58,147700000.0
2008-08-14 07:48:00,100.58,100.59,100.555,100.57,236600000.0
2008-08-14 07:49:00,100.57,100.58,100.55,100.56,146900000.0
2008-08-14 07:50:00,100.56,100.58,100.55,100.55,88100000.0
2008-08-14 07:51:00,100.56,100.585,100.55,100.57,157600000.0
2008-08-14 07:52:00,100.57,100.575,100.56,100.56,27000000.0
2008-08-14 07:53:00,100.56,100.605,100.56,100.6,211000000.0
2008-08-14 07:54:00,100.6,100.62,100.59,100.59,114200000.0
2008-08-14 07:55:00,100.59,100.61,100.59,100.6,89100000.0
2008-08-14 07:56:00,100.6,100.635,100.585,100.615,76200000.0
2008-08-14 07:57:00,100.61,100.625,100.6,100.61,98600000.0
2008-08-14 07:58:00,100.61,100.625,100.59,100.59,82200000.0
2008-08-14 07:59:00,100.59,100.6,100.555,100.59,78100000.0
2008-08-14 08:00:00,100.6,100.73,100.6,100.725,210100000.0
2008-08-14 08:01:00,100.73,100.84,100.72,100.795,190300000.0
2008-08-14 08:02:00,100.8,100.86,100.76,100.85,212700000.0
2008-08-14 08:03:00,100.85,100.85,100.735,100.75,144000000.0
2008-08-14 08:04:00,100.76,100.77,100.69,100.7,229500000.0
2008-08-14 08:05:00,100.705,100.745,100.695,100.71,182100000.0
2008-08-14 08:06:00,100.71,100.71,100.7,100.7,29900000.0
2008-08-14 08:07:00,100.7,100.7,100.69,100.7,77200000.0
2008-08-14 08:08:00,100.7,100.755,100.685,100.755,220200000.0
2008-08-14 08:09:00,100.75,100.755,100.71,100.73,291600000.0
2008-08-14 08:10:00,100.73,100.735,100.71,100.73,409300000.0
2008-08-14 08:11:00,100.73,100.73,100.68,100.68,324000000.0
2008-08-14 08:12:00,100.69,100.69,100.67,100.67,180900000.0
2008-08-14 08:13:00,100.67,100.7,100.665,100.68,163400000.0
2008-08-14 08:14:00,100.68,100.7,100.64,100.66,241600000.0
2008-08-14 08:15:00,100.66,100.67,100.62,100.655,358500000.0
2008-08-14 08:16:00,100.655,100.67,100.65,100.655,138200000.0
2008-08-14 08:17:00,100.655,100.655,100.63,100.64,174300000.0
2008-08-14 08:18:00,100.635,100.65,100.62,100.63,314500000.0
2008-08-14 08:19:00,100.63,100.64,100.615,100.62,195500000.0
2008-08-14 08:20:00,100.62,100.645,100.61,100.61,236900000.0
2008-08-14 08:21:00,100.62,100.64,100.61,100.64,273700000.0
2008-08-14 08:22:00,100.64,100.67,100.6,100.6,213900000.0
2008-08-14 08:23:00,100.6,100.65,100.59,100.65,214500000.0
2008-08-14 08:24:00,100.65,100.685,100.65,100.67,234000000.0
2008-08-14 08:25:00,100.67,100.73,100.67,100.725,200600000.0
2008-08-14 08:26:00,100.725,100.73,100.69,100.71,310700000.0
2008-08-14 08:27:00,100.71,100.73,100.69,100.72,258500000.0
2008-08-14 08:28:00,100.72,100.735,100.71,100.71,326900000.0
2008-08-14 08:29:00,100.71,100.72,100.69,100.69,239400000.0
2008-08-14 08:30:00,100.7,100.77,100.7,100.75,182000000.0
2008-08-14 08:31:00,100.74,100.77,100.74,100.77,104400000.0
2008-08-14 08:32:00,100.77,100.85,100.77,100.83,299400000.0
2008-08-14 08:33:00,100.83,100.835,100.79,100.81,161500000.0
2008-08-14 08:34:00,100.805,100.83,100.795,100.8,275200000.0
2008-08-14 08:35:00,100.8,100.82,100.79,100.81,217200000.0
2008-08-14 08:36:00,100.8,100.81,100.77,100.79,126800000.0
2008-08-14 08:37:00,100.79,100.79,100.77,100.78,136300000.0
2008-08-14 08:38:00,100.78,100.79,100.755,100.77,155900000.0
2008-08-14 08:39:00,100.78,100.78,100.755,100.77,121400000.0
2008-08-14 08:40:00,100.77,100.78,100.76,100.77,105600000.0
2008-08-14 08:41:00,100.77,100.77,100.74,100.75,114700000.0
2008-08-14 08:42:00,100.75,100.75,100.73,100.74,68400000.0
2008-08-14 08:43:00,100.74,100.76,100.74,100.76,41200000.0
2008-08-14 08:44:00,100.76,100.785,100.75,100.78,116800000.0
2008-08-14 08:45:00,100.77,100.785,100.71,100.72,204400000.0
2008-08-14 08:46:00,100.72,100.77,100.72,100.75,123800000.0
2008-08-14 08:47:00,100.75,100.76,100.74,100.75,80500000.0
2008-08-14 08:48:00,100.75,100.75,100.73,100.75,54600000.0
2008-08-14 08:49:00,100.74,100.75,100.73,100.75,62500000.0
2008-08-14 08:50:00,100.75,100.77,100.75,100.76,140700000.0
2008-08-14 08:51:00,100.76,100.8,100.75,100.76,178400000.0
2008-08-14 08:52:00,100.76,100.76,100.75,100.75,71000000.0
2008-08-14 08:53:00,100.75,100.77,100.75,100.76,151600000.0
2008-08-14 08:54:00,100.76,100.78,100.74,100.74,142400000.0
2008-08-14 08:55:00,100.74,100.79,100.73,100.77,187600000.0
2008-08-14 08:56:00,100.77,100.79,100.76,100.76,193100000.0
2008-08-14 08:57:00,100.76,100.77,100.75,100.76,139300000.0
2008-08-14 08:58:00,100.77,100.77,100.75,100.75,103300000.0
2008-08-14 08:59:00,100.75,100.75,100.66,100.665,319600000.0
2008-08-14 09:00:00,100.66,100.66,100.59,100.59,233200000.0
2008-08-14 09:01:00,100.59,100.64,100.59,100.64,129900000.0
2008-08-14 09:02:00,100.63,100.64,100.61,100.61,103300000.0
2008-08-14 09:03:00,100.62,100.63,100.595,100.61,110900000.0
2008-08-14 09:04:00,100.61,100.635,100.585,100.61,293600000.0
2008-08-14 09:05:00,100.61,100.62,100.57,100.58,313100000.0
2008-08-14 09:06:00,100.57,100.57,100.5,100.51,264200000.0
2008-08-14 09:07:00,100.5,100.56,100.5,100.55,105400000.0
2008-08-14 09:08:00,100.55,100.6,100.55,100.57,265000000.0
2008-08-14 09:09:00,100.57,100.57,100.5,100.51,198200000.0
2008-08-14 09:10:00,100.51,100.55,100.48,100.52,296100000.0
2008-08-14 09:11:00,100.52,100.57,100.51,100.56,150600000.0
2008-08-14 09:12:00,100.56,100.56,100.53,100.55,175900000.0
2008-08-14 09:13:00,100.55,100.575,100.535,100.55,212700000.0
2008-08-14 09:14:00,100.55,100.55,100.525,100.55,192300000.0
2008-08-14 09:15:00,100.56,100.58,100.53,100.58,198100000.0
2008-08-14 09:16:00,100.57,100.6,100.57,100.585,151400000.0
2008-08-14 09:17:00,100.585,100.65,100.57,100.63,206400000.0
2008-08-14 09:18:00,100.63,100.66,100.63,100.64,170100000.0
2008-08-14 09:19:00,100.64,100.66,100.62,100.62,133900000.0
2008-08-14 09:20:00,100.62,100.68,100.62,100.68,142800000.0
2008-08-14 09:21:00,100.68,100.7,100.665,100.69,202000000.0
2008-08-14 09:22:00,100.68,100.74,100.68,100.71,224300000.0
2008-08-14 09:23:00,100.72,100.72,100.67,100.69,204200000.0
2008-08-14 09:24:00,100.69,100.72,100.69,100.7,130000000.0
2008-08-14 09:25:00,100.7,100.74,100.7,100.72,229900000.0
2008-08-14 09:26:00,100.72,100.74,100.705,100.71,183100000.0
2008-08-14 09:27:00,100.71,100.74,100.71,100.71,111900000.0
2008-08-14 09:28:00,100.71,100.715,100.655,100.67,200400000.0
2008-08-14 09:29:00,100.675,100.675,100.63,100.64,162900000.0
2008-08-14 09:30:00,100.64,100.685,100.64,100.68,102900000.0
2008-08-14 09:31:00,100.68,100.73,100.68,100.72,316800000.0
2008-08-14 09:32:00,100.72,100.765,100.7,100.76,261600000.0
2008-08-14 09:33:00,100.76,100.815,100.76,100.79,335400000.0
2008-08-14 09:34:00,100.8,100.81,100.76,100.765,334600000.0
2008-08-14 09:35:00,100.77,100.8,100.75,100.79,189500000.0
2008-08-14 09:36:00,100.79,100.8,100.79,100.8,160400000.0
2008-08-14 09:37:00,100.8,100.81,100.8,100.81,147100000.0
2008-08-14 09:38:00,100.81,100.82,100.79,100.79,179300000.0
2008-08-14 09:39:00,100.79,100.84,100.79,100.8,196300000.0
2008-08-14 09:40:00,100.8,100.8,100.77,100.775,132200000.0
2008-08-14 09:41:00,100.765,100.77,100.75,100.75,69400000.0
2008-08-14 09:42:00,100.75,100.77,100.745,100.76,148200000.0
2008-08-14 09:43:00,100.76,100.78,100.75,100.76,126600000.0
2008-08-14 09:44:00,100.765,100.765,100.74,100.74,98400000.0
2008-08-14 09:45:00,100.74,100.78,100.72,100.76,116900000.0
2008-08-14 09:46:00,100.765,100.8,100.76,100.8,136900000.0
2008-08-14 09:47:00,100.81,100.85,100.805,100.83,367300000.0
2008-08-14 09:48:00,100.83,100.86,100.82,100.86,198700000.0
2008-08-14 09:49:00,100.86,100.88,100.85,100.88,168000000.0
2008-08-14 09:50:00,100.88,100.89,100.85,100.86,172400000.0
2008-08-14 09:51:00,100.85,100.88,100.84,100.88,187800000.0
2008-08-14 09:52:00,100.88,100.89,100.87,100.88,119200000.0
2008-08-14 09:53:00,100.87,100.87,100.86,100.87,97400000.0
2008-08-14 09:54:00,100.86,100.87,100.85,100.86,150500000.0
2008-08-14 09:55:00,100.86,100.87,100.84,100.86,151000000.0
2008-08-14 09:56:00,100.87,100.88,100.85,100.85,78800000.0
2008-08-14 09:57:00,100.86,100.86,100.82,100.84,150300000.0
2008-08-14 09:58:00,100.84,100.85,100.8,100.8,180100000.0
2008-08-14 09:59:00,100.8,100.81,100.79,100.8,108800000.0
2008-08-14 10:00:00,100.8,100.83,100.8,100.83,78900000.0
2008-08-14 10:01:00,100.83,100.86,100.8,100.84,279700000.0
2008-08-14 10:02:00,100.83,100.84,100.82,100.84,95200000.0
2008-08-14 10:03:00,100.84,100.84,100.81,100.83,137300000.0
2008-08-14 10:04:00,100.83,100.84,100.81,100.81,201100000.0
2008-08-14 10:05:00,100.81,100.84,100.8,100.84,155700000.0
2008-08-14 10:06:00,100.83,100.85,100.82,100.85,193300000.0
2008-08-14 10:07:00,100.85,100.885,100.85,100.88,117500000.0
2008-08-14 10:08:00,100.88,100.955,100.88,100.93,211500000.0
2008-08-14 10:09:00,100.93,100.95,100.89,100.89,184500000.0
2008-08-14 10:10:00,100.89,100.92,100.89,100.9,133400000.0
2008-08-14 10:11:00,100.9,100.92,100.89,100.91,211000000.0
2008-08-14 10:12:00,100.91,100.92,100.87,100.87,262600000.0
2008-08-14 10:13:00,100.88,100.91,100.87,100.91,93100000.0
2008-08-14 10:14:00,100.9,100.91,100.89,100.91,136600000.0
2008-08-14 10:15:00,100.9,100.91,100.88,100.9,158700000.0
2008-08-14 10:16:00,100.91,100.91,100.89,100.89,66000000.0
2008-08-14 10:17:00,100.89,100.935,100.89,100.93,178800000.0
2008-08-14 10:18:00,100.94,100.945,100.9,100.93,215600000.0
2008-08-14 10:19:00,100.93,100.935,100.9,100.92,112900000.0
2008-08-14 10:20:00,100.92,100.92,100.9,100.91,72000000.0
2008-08-14 10:21:00,100.91,100.92,100.9,100.9,114800000.0
2008-08-14 10:22:00,100.9,100.9,100.885,100.89,73900000.0
2008-08-14 10:23:00,100.89,100.9,100.88,100.88,102800000.0
2008-08-14 10:24:00,100.88,100.91,100.88,100.91,92900000.0
2008-08-14 10:25:00,100.9,100.93,100.9,100.92,186500000.0
2008-08-14 10:26:00,100.92,100.93,100.91,100.91,128500000.0
2008-08-14 10:27:00,100.91,100.93,100.91,100.92,79200000.0
2008-08-14 10:28:00,100.93,100.93,100.89,100.9,148700000.0
2008-08-14 10:29:00,100.9,100.91,100.89,100.9,161300000.0
2008-08-14 10:30:00,100.9,100.92,100.9,100.905,114700000.0
2008-08-14 10:31:00,100.9,100.92,100.89,100.91,100200000.0
2008-08-14 10:32:00,100.91,100.915,100.89,100.895,150300000.0
2008-08-14 10:33:00,100.895,100.905,100.89,100.89,155200000.0
2008-08-14 10:34:00,100.9,100.9,100.86,100.88,116300000.0
2008-08-14 10:35:00,100.88,100.89,100.87,100.89,145100000.0
2008-08-14 10:36:00,100.89,100.9,100.885,100.89,69200000.0
2008-08-14 10:37:00,100.89,100.9,100.88,100.89,140400000.0
2008-08-14 10:38:00,100.89,100.91,100.88,100.88,145400000.0
2008-08-14 10:39:00,100.88,100.9,100.87,100.89,81800000.0
2008-08-14 10:40:00,100.89,100.89,100.88,100.88,54500000.0
2008-08-14 10:41:00,100.88,100.89,100.87,100.88,147200000.0
2008-08-14 10:42:00,100.88,100.9,100.88,100.89,75000000.0
2008-08-14 10:43:00,100.89,100.905,100.88,100.9,61100000.0
2008-08-14 10:44:00,100.9,100.91,100.89,100.89,51800000.0
2008-08-14 10:45:00,100.9,100.9,100.89,100.89,76400000.0
2008-08-14 10:46:00,100.89,100.89,100.88,100.88,75400000.0
2008-08-14 10:47:00,100.88,100.895,100.86,100.86,84500000.0
2008-08-14 10:48:00,100.86,100.87,100.85,100.86,73300000.0
2008-08-14 10:49:00,100.86,100.86,100.83,100.84,104300000.0
2008-08-14 10:50:00,100.85,100.85,100.82,100.84,127400000.0
2008-08-14 10:51:00,100.84,100.86,100.81,100.81,194000000.0
2008-08-14 10:52:00,100.81,100.82,100.8,100.81,87100000.0
2008-08-14 10:53:00,100.81,100.81,100.79,100.79,96300000.0
2008-08-14 10:54:00,100.79,100.81,100.79,100.79,110400000.0
2008-08-14 10:55:00,100.79,100.83,100.79,100.82,104200000.0
2008-08-14 10:56:00,100.82,100.84,100.82,100.84,185400000.0
2008-08-14 10:57:00,100.84,100.86,100.83,100.86,96500000.0
2008-08-14 10:58:00,100.86,100.86,100.81,100.81,86500000.0
2008-08-14 10:59:00,100.82,100.83,100.81,100.82,103800000.0
2008-08-14 11:00:00,100.82,100.85,100.78,100.84,314000000.0
2008-08-14 11:01:00,100.84,100.85,100.81,100.81,133800000.0
2008-08-14 11:02:00,100.81,100.82,100.81,100.81,54800000.0
2008-08-14 11:03:00,100.81,100.86,100.81,100.85,205300000.0
2008-08-14 11:04:00,100.84,100.88,100.84,100.85,152600000.0
2008-08-14 11:05:00,100.85,100.87,100.84,100.84,116300000.0
2008-08-14 11:06:00,100.84,100.84,100.805,100.83,167800000.0
2008-08-14 11:07:00,100.83,100.84,100.81,100.82,127200000.0
2008-08-14 11:08:00,100.82,100.83,100.8,100.81,211100000.0
2008-08-14 11:09:00,100.8,100.81,100.76,100.76,145500000.0
2008-08-14 11:10:00,100.76,100.785,100.76,100.77,109500000.0
2008-08-14 11:11:00,100.77,100.78,100.75,100.77,115300000.0
2008-08-14 11:12:00,100.77,100.79,100.77,100.78,31100000.0
2008-08-14 11:13:00,100.78,100.79,100.77,100.77,54700000.0
2008-08-14 11:14:00,100.77,100.77,100.75,100.76,141100000.0
2008-08-14 11:15:00,100.75,100.77,100.74,100.75,141900000.0
2008-08-14 11:16:00,100.75,100.76,100.74,100.76,89500000.0
2008-08-14 11:17:00,100.76,100.77,100.76,100.77,36500000.0
2008-08-14 11:18:00,100.77,100.77,100.75,100.76,115400000.0
2008-08-14 11:19:00,100.76,100.79,100.76,100.78,92800000.0
2008-08-14 11:20:00,100.78,100.79,100.775,100.775,93100000.0
2008-08-14 11:21:00,100.78,100.78,100.77,100.77,66900000.0
2008-08-14 11:22:00,100.78,100.78,100.75,100.78,151000000.0
2008-08-14 11:23:00,100.77,100.78,100.75,100.78,131700000.0
2008-08-14 11:24:00,100.78,100.78,100.75,100.76,102400000.0
2008-08-14 11:25:00,100.77,100.79,100.75,100.79,119900000.0
2008-08-14 11:26:00,100.79,100.81,100.78,100.8,77500000.0
2008-08-14 11:27:00,100.8,100.81,100.8,100.8,117500000.0
2008-08-14 11:28:00,100.8,100.81,100.79,100.79,51300000.0
2008-08-14 11:29:00,100.795,100.81,100.79,100.79,44200000.0
2008-08-14 11:30:00,100.79,100.81,100.78,100.8,102800000.0
2008-08-14 11:31:00,100.8,100.81,100.8,100.8,113300000.0
2008-08-14 11:32:00,100.79,100.8,100.78,100.79,44600000.0
2008-08-14 11:33:00,100.79,100.79,100.79,100.79,22300000.0
2008-08-14 11:34:00,100.79,100.79,100.76,100.78,89200000.0
2008-08-14 11:35:00,100.78,100.79,100.78,100.78,50900000.0
2008-08-14 11:36:00,100.78,100.79,100.77,100.79,35500000.0
2008-08-14 11:37:00,100.79,100.79,100.78,100.79,58800000.0
2008-08-14 11:38:00,100.79,100.835,100.79,100.81,126700000.0
2008-08-14 11:39:00,100.8,100.81,100.79,100.8,102300000.0
2008-08-14 11:40:00,100.79,100.81,100.79,100.81,68800000.0
2008-08-14 11:41:00,100.81,100.81,100.8,100.8,83700000.0
2008-08-14 11:42:00,100.8,100.81,100.8,100.81,62600000.0
2008-08-14 11:43:00,100.81,100.81,100.8,100.8,113100000.0
2008-08-14 11:44:00,100.8,100.8,100.79,100.79,103500000.0
2008-08-14 11:45:00,100.79,100.8,100.79,100.79,63500000.0
2008-08-14 11:46:00,100.8,100.84,100.79,100.83,167600000.0
2008-08-14 11:47:00,100.83,100.87,100.83,100.84,231900000.0
2008-08-14 11:48:00,100.83,100.87,100.82,100.87,98000000.0
2008-08-14 11:49:00,100.87,100.9,100.86,100.87,190400000.0
2008-08-14 11:50:00,100.865,100.87,100.85,100.85,150000000.0
2008-08-14 11:51:00,100.85,100.86,100.83,100.86,96700000.0
2008-08-14 11:52:00,100.86,100.87,100.84,100.86,181000000.0
2008-08-14 11:53:00,100.86,100.86,100.84,100.84,72000000.0
2008-08-14 11:54:00,100.85,100.86,100.84,100.84,126100000.0
2008-08-14 11:55:00,100.84,100.86,100.84,100.85,57900000.0
2008-08-14 11:56:00,100.85,100.855,100.82,100.84,130000000.0
2008-08-14 11:57:00,100.84,100.85,100.83,100.85,125100000.0
2008-08-14 11:58:00,100.84,100.86,100.84,100.86,72800000.0
2008-08-14 11:59:00,100.86,100.87,100.85,100.87,80900000.0
2008-08-14 12:00:00,100.86,100.88,100.84,100.85,108500000.0
2008-08-14 12:01:00,100.85,100.86,100.84,100.84,181500000.0
2008-08-14 12:02:00,100.85,100.87,100.84,100.87,117800000.0
2008-08-14 12:03:00,100.86,100.9,100.85,100.89,71800000.0
2008-08-14 12:04:00,100.89,100.89,100.87,100.89,106200000.0
2008-08-14 12:05:00,100.89,100.91,100.88,100.91,163100000.0
2008-08-14 12:06:00,100.9,100.91,100.89,100.9,168200000.0
2008-08-14 12:07:00,100.9,100.92,100.9,100.92,203500000.0
2008-08-14 12:08:00,100.91,100.92,100.9,100.91,61300000.0
2008-08-14 12:09:00,100.91,100.92,100.9,100.91,58900000.0
2008-08-14 12:10:00,100.91,100.92,100.9,100.91,87700000.0
2008-08-14 12:11:00,100.91,100.94,100.91,100.92,160100000.0
2008-08-14 12:12:00,100.92,100.95,100.92,100.93,110700000.0
2008-08-14 12:13:00,100.93,100.94,100.93,100.93,62100000.0
2008-08-14 12:14:00,100.93,100.95,100.93,100.93,57600000.0
2008-08-14 12:15:00,100.93,100.93,100.91,100.92,147700000.0
2008-08-14 12:16:00,100.91,100.94,100.91,100.94,213800000.0
2008-08-14 12:17:00,100.94,100.95,100.9,100.91,219000000.0
2008-08-14 12:18:00,100.91,100.93,100.89,100.92,131000000.0
2008-08-14 12:19:00,100.92,100.93,100.89,100.9,118100000.0
2008-08-14 12:20:00,100.9,100.92,100.89,100.9,134000000.0
2008-08-14 12:21:00,100.9,100.92,100.9,100.92,69000000.0
2008-08-14 12:22:00,100.92,100.93,100.91,100.93,51000000.0
2008-08-14 12:23:00,100.93,100.94,100.9,100.9,84100000.0
2008-08-14 12:24:00,100.9,100.91,100.89,100.91,68200000.0
2008-08-14 12:25:00,100.91,100.91,100.89,100.89,22700000.0
2008-08-14 12:26:00,100.89,100.9,100.86,100.86,78600000.0
2008-08-14 12:27:00,100.86,100.885,100.85,100.86,112300000.0
2008-08-14 12:28:00,100.86,100.86,100.83,100.85,141400000.0
2008-08-14 12:29:00,100.85,100.87,100.83,100.84,163000000.0
2008-08-14 12:30:00,100.84,100.85,100.81,100.82,127000000.0
2008-08-14 12:31:00,100.82,100.84,100.8,100.83,80200000.0
2008-08-14 12:32:00,100.83,100.85,100.83,100.83,85300000.0
2008-08-14 12:33:00,100.83,100.85,100.83,100.84,53900000.0
2008-08-14 12:34:00,100.84,100.85,100.8,100.81,79000000.0
2008-08-14 12:35:00,100.81,100.83,100.81,100.82,97400000.0
2008-08-14 12:36:00,100.82,100.83,100.82,100.83,36900000.0
2008-08-14 12:37:00,100.83,100.83,100.82,100.82,53000000.0
2008-08-14 12:38:00,100.82,100.83,100.81,100.82,110800000.0
2008-08-14 12:39:00,100.82,100.82,100.8,100.81,50700000.0
2008-08-14 12:40:00,100.81,100.82,100.8,100.81,176100000.0
2008-08-14 12:41:00,100.81,100.81,100.8,100.8,74600000.0
2008-08-14 12:42:00,100.8,100.81,100.79,100.8,200700000.0
2008-08-14 12:43:00,100.8,100.81,100.8,100.8,61400000.0
2008-08-14 12:44:00,100.8,100.82,100.79,100.8,84800000.0
2008-08-14 12:45:00,100.8,100.8,100.78,100.78,104400000.0
2008-08-14 12:46:00,100.78,100.79,100.775,100.79,53600000.0
2008-08-14 12:47:00,100.79,100.79,100.78,100.79,65500000.0
2008-08-14 12:48:00,100.79,100.8,100.78,100.78,60400000.0
2008-08-14 12:49:00,100.78,100.785,100.765,100.77,102000000.0
2008-08-14 12:50:00,100.77,100.77,100.75,100.76,79600000.0
2008-08-14 12:51:00,100.76,100.76,100.75,100.76,89400000.0
2008-08-14 12:52:00,100.76,100.78,100.76,100.78,77300000.0
2008-08-14 12:53:00,100.78,100.79,100.77,100.79,177600000.0
2008-08-14 12:54:00,100.79,100.79,100.78,100.78,58200000.0
2008-08-14 12:55:00,100.78,100.78,100.77,100.77,28400000.0
2008-08-14 12:56:00,100.77,100.78,100.77,100.78,89700000.0
2008-08-14 12:57:00,100.78,100.79,100.78,100.79,77400000.0
2008-08-14 12:58:00,100.79,100.82,100.78,100.81,186100000.0
2008-08-14 12:59:00,100.81,100.83,100.8,100.815,160100000.0
2008-08-14 13:00:00,100.815,100.83,100.8,100.81,196400000.0
2008-08-14 13:01:00,100.81,100.81,100.79,100.79,87400000.0
2008-08-14 13:02:00,100.79,100.81,100.79,100.8,187100000.0
2008-08-14 13:03:00,100.8,100.805,100.79,100.79,105400000.0
2008-08-14 13:04:00,100.79,100.81,100.79,100.81,127700000.0
2008-08-14 13:05:00,100.81,100.85,100.81,100.83,153200000.0
2008-08-14 13:06:00,100.83,100.83,100.81,100.82,69200000.0
2008-08-14 13:07:00,100.82,100.83,100.81,100.83,41200000.0
2008-08-14 13:08:00,100.83,100.84,100.82,100.82,72000000.0
2008-08-14 13:09:00,100.82,100.86,100.82,100.86,112300000.0
2008-08-14 13:10:00,100.85,100.86,100.83,100.85,124900000.0
2008-08-14 13:11:00,100.85,100.85,100.84,100.84,15100000.0
2008-08-14 13:12:00,100.84,100.85,100.83,100.85,115200000.0
2008-08-14 13:13:00,100.85,100.87,100.84,100.85,145400000.0
2008-08-14 13:14:00,100.86,100.88,100.85,100.86,211800000.0
2008-08-14 13:15:00,100.86,100.89,100.855,100.88,104000000.0
2008-08-14 13:16:00,100.88,100.93,100.88,100.92,204100000.0
2008-08-14 13:17:00,100.93,100.94,100.915,100.92,147400000.0
2008-08-14 13:18:00,100.92,100.92,100.895,100.9,165400000.0
2008-08-14 13:19:00,100.89,100.93,100.885,100.93,199600000.0
2008-08-14 13:20:00,100.92,100.93,100.89,100.91,144600000.0
2008-08-14 13:21:00,100.91,100.92,100.89,100.9,169600000.0
2008-08-14 13:22:00,100.905,100.915,100.875,100.89,215900000.0
2008-08-14 13:23:00,100.885,100.91,100.88,100.91,133000000.0
2008-08-14 13:24:00,100.9,100.9,100.88,100.89,103400000.0
2008-08-14 13:25:00,100.89,100.915,100.88,100.905,128400000.0
2008-08-14 13:26:00,100.905,100.905,100.89,100.89,73600000.0
2008-08-14 13:27:00,100.89,100.89,100.86,100.88,108700000.0
2008-08-14 13:28:00,100.88,100.88,100.85,100.87,177100000.0
2008-08-14 13:29:00,100.87,100.88,100.85,100.86,85100000.0
2008-08-14 13:30:00,100.86,100.86,100.84,100.86,78400000.0
2008-08-14 13:31:00,100.86,100.89,100.86,100.88,123000000.0
2008-08-14 13:32:00,100.88,100.88,100.86,100.87,89500000.0
2008-08-14 13:33:00,100.87,100.9,100.865,100.88,110700000.0
2008-08-14 13:34:00,100.88,100.89,100.87,100.88,109500000.0
2008-08-14 13:35:00,100.885,100.9,100.87,100.885,148300000.0
2008-08-14 13:36:00,100.88,100.9,100.86,100.86,140200000.0
2008-08-14 13:37:00,100.86,100.88,100.86,100.86,96800000.0
2008-08-14 13:38:00,100.86,100.87,100.85,100.85,58300000.0
2008-08-14 13:39:00,100.85,100.86,100.85,100.85,76600000.0
2008-08-14 13:40:00,100.85,100.85,100.85,100.85,76200000.0
2008-08-14 13:41:00,100.85,100.86,100.84,100.86,65800000.0
2008-08-14 13:42:00,100.86,100.86,100.84,100.85,144500000.0
2008-08-14 13:43:00,100.84,100.86,100.84,100.85,51700000.0
2008-08-14 13:44:00,100.85,100.86,100.84,100.85,62800000.0
2008-08-14 13:45:00,100.85,100.86,100.81,100.83,126100000.0
2008-08-14 13:46:00,100.82,100.83,100.8,100.8,232800000.0
2008-08-14 13:47:00,100.8,100.83,100.8,100.83,135000000.0
2008-08-14 13:48:00,100.83,100.85,100.8,100.8,212500000.0
2008-08-14 13:49:00,100.8,100.82,100.79,100.81,256800000.0
2008-08-14 13:50:00,100.8,100.82,100.8,100.82,37600000.0
2008-08-14 13:51:00,100.81,100.82,100.79,100.8,135100000.0
2008-08-14 13:52:00,100.8,100.82,100.8,100.8,138700000.0
2008-08-14 13:53:00,100.8,100.82,100.8,100.82,52200000.0
2008-08-14 13:54:00,100.82,100.83,100.79,100.79,221400000.0
2008-08-14 13:55:00,100.79,100.81,100.78,100.79,159800000.0
2008-08-14 13:56:00,100.8,100.81,100.77,100.79,160200000.0
2008-08-14 13:57:00,100.79,100.79,100.76,100.79,292400000.0
2008-08-14 13:58:00,100.78,100.8,100.78,100.8,101600000.0
2008-08-14 13:59:00,100.8,100.82,100.785,100.8,232700000.0
2008-08-14 14:00:00,100.8,100.83,100.8,100.82,217100000.0
2008-08-14 14:01:00,100.82,100.82,100.8,100.8,135800000.0
2008-08-14 14:02:00,100.8,100.81,100.77,100.78,200500000.0
2008-08-14 14:03:00,100.78,100.81,100.765,100.8,170200000.0
2008-08-14 14:04:00,100.8,100.82,100.8,100.81,136500000.0
2008-08-14 14:05:00,100.81,100.82,100.78,100.78,118100000.0
2008-08-14 14:06:00,100.785,100.795,100.77,100.775,141000000.0
2008-08-14 14:07:00,100.775,100.8,100.77,100.78,267900000.0
2008-08-14 14:08:00,100.78,100.795,100.77,100.785,178700000.0
2008-08-14 14:09:00,100.78,100.78,100.74,100.75,168200000.0
2008-08-14 14:10:00,100.75,100.75,100.71,100.71,133600000.0
2008-08-14 14:11:00,100.71,100.73,100.71,100.72,264800000.0
2008-08-14 14:12:00,100.72,100.72,100.7,100.715,230900000.0
2008-08-14 14:13:00,100.71,100.72,100.7,100.72,125300000.0
2008-08-14 14:14:00,100.72,100.73,100.69,100.73,236100000.0
2008-08-14 14:15:00,100.73,100.75,100.72,100.745,111200000.0
2008-08-14 14:16:00,100.74,100.75,100.73,100.73,120900000.0
2008-08-14 14:17:00,100.73,100.74,100.72,100.72,45500000.0
2008-08-14 14:18:00,100.72,100.74,100.71,100.73,108800000.0
2008-08-14 14:19:00,100.74,100.76,100.74,100.76,53400000.0
2008-08-14 14:20:00,100.76,100.76,100.74,100.74,105400000.0
2008-08-14 14:21:00,100.74,100.75,100.72,100.72,171000000.0
2008-08-14 14:22:00,100.72,100.74,100.71,100.74,170400000.0
2008-08-14 14:23:00,100.74,100.74,100.72,100.73,103100000.0
2008-08-14 14:24:00,100.73,100.73,100.73,100.73,39700000.0
2008-08-14 14:25:00,100.73,100.74,100.71,100.73,212000000.0
2008-08-14 14:26:00,100.73,100.77,100.73,100.76,109100000.0
2008-08-14 14:27:00,100.76,100.805,100.76,100.77,389500000.0
2008-08-14 14:28:00,100.765,100.775,100.755,100.765,150600000.0
2008-08-14 14:29:00,100.77,100.775,100.735,100.74,186100000.0
2008-08-14 14:30:00,100.735,100.87,100.715,100.85,364000000.0
2008-08-14 14:31:00,100.85,100.86,100.805,100.84,429800000.0
2008-08-14 14:32:00,100.84,100.94,100.83,100.94,327700000.0
2008-08-14 14:33:00,100.95,100.95,100.86,100.86,488300001.0
2008-08-14 14:34:00,100.86,100.89,100.85,100.87,293200001.0
2008-08-14 14:35:00,100.86,100.88,100.83,100.88,367299998.0
2008-08-14 14:36:00,100.88,100.91,100.865,100.89,269100000.0
2008-08-14 14:37:00,100.89,100.91,100.85,100.86,226200000.0
2008-08-14 14:38:00,100.86,100.88,100.84,100.84,231300000.0
2008-08-14 14:39:00,100.86,100.885,100.84,100.86,195400000.0
2008-08-14 14:40:00,100.85,100.86,100.81,100.83,391800000.0
2008-08-14 14:41:00,100.83,100.88,100.82,100.875,177600000.0
2008-08-14 14:42:00,100.87,100.9,100.87,100.9,216100000.0
2008-08-14 14:43:00,100.89,100.89,100.85,100.86,213600000.0
2008-08-14 14:44:00,100.86,100.88,100.84,100.84,358500000.0
2008-08-14 14:45:00,100.85,100.88,100.845,100.86,292400000.0
2008-08-14 14:46:00,100.86,100.9,100.85,100.87,255700000.0
2008-08-14 14:47:00,100.88,100.88,100.83,100.84,334800000.0
2008-08-14 14:48:00,100.84,100.86,100.8,100.81,343400003.0
2008-08-14 14:49:00,100.8,100.82,100.78,100.8,330200000.0
2008-08-14 14:50:00,100.8,100.82,100.77,100.77,284200000.0
2008-08-14 14:51:00,100.77,100.79,100.75,100.78,155300000.0
2008-08-14 14:52:00,100.77,100.8,100.76,100.78,254600000.0
2008-08-14 14:53:00,100.78,100.79,100.77,100.79,249900000.0
2008-08-14 14:54:00,100.8,100.8,100.74,100.75,228900000.0
2008-08-14 14:55:00,100.75,100.78,100.74,100.76,164700000.0
2008-08-14 14:56:00,100.76,100.79,100.75,100.79,157500000.0
2008-08-14 14:57:00,100.79,100.79,100.74,100.74,154200000.0
2008-08-14 14:58:00,100.75,100.755,100.725,100.755,139000000.0
2008-08-14 14:59:00,100.75,100.75,100.71,100.72,171600000.0
2008-08-14 15:00:00,100.72,100.75,100.72,100.74,225100000.0
2008-08-14 15:01:00,100.74,100.74,100.72,100.73,209600000.0
2008-08-14 15:02:00,100.73,100.78,100.72,100.74,140500000.0
2008-08-14 15:03:00,100.74,100.78,100.73,100.77,130100000.0
2008-08-14 15:04:00,100.77,100.8,100.76,100.8,146700000.0
2008-08-14 15:05:00,100.8,100.81,100.765,100.79,304800000.0
2008-08-14 15:06:00,100.78,100.81,100.76,100.8,329500000.0
2008-08-14 15:07:00,100.8,100.81,100.77,100.8,342900001.0
2008-08-14 15:08:00,100.79,100.8,100.76,100.76,166500000.0
2008-08-14 15:09:00,100.76,100.77,100.72,100.72,255000000.0
2008-08-14 15:10:00,100.72,100.74,100.7,100.73,256900000.0
2008-08-14 15:11:00,100.73,100.73,100.7,100.71,183600000.0
2008-08-14 15:12:00,100.71,100.72,100.695,100.71,211000000.0
2008-08-14 15:13:00,100.71,100.74,100.7,100.7,193600000.0
2008-08-14 15:14:00,100.71,100.73,100.7,100.71,174000000.0
2008-08-14 15:15:00,100.71,100.74,100.71,100.73,109400000.0
2008-08-14 15:16:00,100.74,100.76,100.73,100.73,88300000.0
2008-08-14 15:17:00,100.73,100.74,100.715,100.74,92000000.0
2008-08-14 15:18:00,100.74,100.74,100.71,100.72,134000000.0
2008-08-14 15:19:00,100.72,100.73,100.71,100.72,87900000.0
2008-08-14 15:20:00,100.73,100.73,100.7,100.7,60200000.0
2008-08-14 15:21:00,100.71,100.72,100.69,100.71,129000000.0
2008-08-14 15:22:00,100.71,100.73,100.69,100.69,139300000.0
2008-08-14 15:23:00,100.695,100.73,100.695,100.71,185600000.0
2008-08-14 15:24:00,100.71,100.73,100.71,100.72,198400000.0
2008-08-14 15:25:00,100.72,100.74,100.71,100.73,83400000.0
2008-08-14 15:26:00,100.73,100.74,100.71,100.73,248600000.0
2008-08-14 15:27:00,100.73,100.76,100.73,100.76,70200000.0
2008-08-14 15:28:00,100.76,100.77,100.74,100.74,86100000.0
2008-08-14 15:29:00,100.75,100.77,100.75,100.75,115300000.0
2008-08-14 15:30:00,100.75,100.77,100.75,100.76,139900000.0
2008-08-14 15:31:00,100.76,100.78,100.74,100.74,292400000.0
2008-08-14 15:32:00,100.74,100.76,100.74,100.74,147800000.0
2008-08-14 15:33:00,100.74,100.75,100.7,100.7,358099999.0
2008-08-14 15:34:00,100.7,100.71,100.68,100.69,230200000.0
2008-08-14 15:35:00,100.69,100.705,100.68,100.68,226600000.0
2008-08-14 15:36:00,100.69,100.69,100.68,100.68,131600000.0
2008-08-14 15:37:00,100.68,100.69,100.66,100.67,158900000.0
2008-08-14 15:38:00,100.66,100.69,100.655,100.68,267000000.0
2008-08-14 15:39:00,100.68,100.69,100.68,100.68,170000000.0
2008-08-14 15:40:00,100.68,100.685,100.66,100.67,147500000.0
2008-08-14 15:41:00,100.67,100.67,100.65,100.65,262500000.0
2008-08-14 15:42:00,100.66,100.66,100.62,100.65,212900000.0
2008-08-14 15:43:00,100.65,100.66,100.62,100.63,230800000.0
2008-08-14 15:44:00,100.63,100.655,100.62,100.65,280400000.0
2008-08-14 15:45:00,100.65,100.66,100.635,100.65,201500000.0
2008-08-14 15:46:00,100.65,100.65,100.62,100.65,299900000.0
2008-08-14 15:47:00,100.65,100.65,100.6,100.61,212100000.0
2008-08-14 15:48:00,100.61,100.62,100.59,100.6,252500000.0
2008-08-14 15:49:00,100.6,100.6,100.565,100.57,293700000.0
2008-08-14 15:50:00,100.575,100.59,100.565,100.58,266200000.0
2008-08-14 15:51:00,100.57,100.58,100.54,100.56,276400000.0
2008-08-14 15:52:00,100.56,100.575,100.55,100.57,189800000.0
2008-08-14 15:53:00,100.57,100.59,100.56,100.57,131100000.0
2008-08-14 15:54:00,100.57,100.6,100.57,100.575,331000000.0
2008-08-14 15:55:00,100.58,100.61,100.58,100.6,283500000.0
2008-08-14 15:56:00,100.595,100.61,100.58,100.6,262200000.0
2008-08-14 15:57:00,100.6,100.61,100.58,100.6,237900000.0
2008-08-14 15:58:00,100.6,100.61,100.58,100.58,224000000.0
2008-08-14 15:59:00,100.58,100.59,100.555,100.59,198700000.0
2008-08-14 16:00:00,100.59,100.62,100.59,100.62,257600000.0
2008-08-14 16:01:00,100.62,100.63,100.6,100.62,144800000.0
2008-08-14 16:02:00,100.62,100.63,100.6,100.61,255400000.0
2008-08-14 16:03:00,100.61,100.63,100.6,100.61,148000000.0
2008-08-14 16:04:00,100.61,100.61,100.6,100.61,154700000.0
2008-08-14 16:05:00,100.61,100.63,100.59,100.62,228600000.0
2008-08-14 16:06:00,100.62,100.63,100.6,100.6,135000000.0
2008-08-14 16:07:00,100.61,100.62,100.6,100.61,239900000.0
2008-08-14 16:08:00,100.61,100.635,100.61,100.62,224000000.0
2008-08-14 16:09:00,100.615,100.64,100.615,100.63,206300000.0
2008-08-14 16:10:00,100.64,100.64,100.62,100.62,170600000.0
2008-08-14 16:11:00,100.62,100.64,100.605,100.62,217700000.0
2008-08-14 16:12:00,100.61,100.61,100.59,100.59,277400000.0
2008-08-14 16:13:00,100.59,100.61,100.58,100.58,121600000.0
2008-08-14 16:14:00,100.58,100.59,100.56,100.59,221100000.0
2008-08-14 16:15:00,100.59,100.59,100.57,100.57,292300000.0
2008-08-14 16:16:00,100.57,100.59,100.57,100.57,246500000.0
2008-08-14 16:17:00,100.58,100.6,100.57,100.58,209100000.0
2008-08-14 16:18:00,100.58,100.59,100.575,100.58,280100000.0
2008-08-14 16:19:00,100.58,100.6,100.58,100.59,159800000.0
2008-08-14 16:20:00,100.59,100.61,100.585,100.6,237900000.0
2008-08-14 16:21:00,100.605,100.61,100.58,100.6,212500000.0
2008-08-14 16:22:00,100.61,100.63,100.59,100.61,109200000.0
2008-08-14 16:23:00,100.61,100.62,100.59,100.59,136100000.0
2008-08-14 16:24:00,100.6,100.61,100.59,100.61,143100000.0
2008-08-14 16:25:00,100.6,100.64,100.6,100.64,183500000.0
2008-08-14 16:26:00,100.64,100.66,100.62,100.66,180000000.0
2008-08-14 16:27:00,100.65,100.67,100.65,100.65,218600000.0
2008-08-14 16:28:00,100.65,100.67,100.635,100.67,206700000.0
2008-08-14 16:29:00,100.67,100.67,100.66,100.67,124600000.0
2008-08-14 16:30:00,100.67,100.71,100.665,100.7,318600000.0
2008-08-14 16:31:00,100.7,100.76,100.7,100.74,140300000.0
2008-08-14 16:32:00,100.74,100.75,100.73,100.73,74000000.0
2008-08-14 16:33:00,100.73,100.75,100.73,100.73,152000000.0
2008-08-14 16:34:00,100.73,100.765,100.73,100.76,141100000.0
2008-08-14 16:35:00,100.76,100.76,100.72,100.75,324000000.0
2008-08-14 16:36:00,100.75,100.76,100.74,100.74,173600000.0
2008-08-14 16:37:00,100.74,100.74,100.72,100.72,101800000.0
2008-08-14 16:38:00,100.72,100.73,100.69,100.69,217100000.0
2008-08-14 16:39:00,100.69,100.73,100.68,100.71,250500000.0
2008-08-14 16:40:00,100.72,100.73,100.7,100.71,183300000.0
2008-08-14 16:41:00,100.71,100.74,100.71,100.73,223300000.0
2008-08-14 16:42:00,100.73,100.75,100.72,100.72,189400000.0
2008-08-14 16:43:00,100.72,100.725,100.7,100.7,234200000.0
2008-08-14 16:44:00,100.705,100.71,100.69,100.7,252200000.0
2008-08-14 16:45:00,100.7,100.74,100.7,100.73,157200000.0
2008-08-14 16:46:00,100.73,100.74,100.72,100.72,46500000.0
2008-08-14 16:47:00,100.73,100.755,100.72,100.73,182400000.0
2008-08-14 16:48:00,100.73,100.75,100.725,100.73,159900000.0
2008-08-14 16:49:00,100.73,100.74,100.72,100.73,117800000.0
2008-08-14 16:50:00,100.73,100.73,100.72,100.73,89100000.0
2008-08-14 16:51:00,100.73,100.74,100.72,100.73,131200000.0
2008-08-14 16:52:00,100.73,100.76,100.71,100.76,107500000.0
2008-08-14 16:53:00,100.76,100.76,100.74,100.76,103800000.0
2008-08-14 16:54:00,100.76,100.77,100.73,100.73,104200000.0
2008-08-14 16:55:00,100.73,100.75,100.73,100.75,91900000.0
2008-08-14 16:56:00,100.75,100.77,100.73,100.77,146300000.0
2008-08-14 16:57:00,100.77,100.78,100.75,100.76,154800000.0
2008-08-14 16:58:00,100.76,100.76,100.73,100.74,145600000.0
2008-08-14 16:59:00,100.74,100.74,100.715,100.73,244900000.0
2008-08-14 17:00:00,100.73,100.76,100.725,100.73,217000000.0
2008-08-14 17:01:00,100.73,100.745,100.73,100.73,120400000.0
2008-08-14 17:02:00,100.74,100.74,100.725,100.73,63300000.0
2008-08-14 17:03:00,100.73,100.75,100.73,100.73,116600000.0
2008-08-14 17:04:00,100.735,100.76,100.73,100.745,162500000.0
2008-08-14 17:05:00,100.755,100.76,100.73,100.75,140700000.0
2008-08-14 17:06:00,100.745,100.77,100.74,100.77,214800000.0
2008-08-14 17:07:00,100.77,100.78,100.76,100.77,116600000.0
2008-08-14 17:08:00,100.77,100.77,100.76,100.77,122300000.0
2008-08-14 17:09:00,100.76,100.78,100.75,100.76,142800000.0
2008-08-14 17:10:00,100.76,100.76,100.73,100.73,136700000.0
2008-08-14 17:11:00,100.73,100.74,100.72,100.72,133400000.0
2008-08-14 17:12:00,100.72,100.73,100.71,100.71,137800000.0
2008-08-14 17:13:00,100.71,100.72,100.7,100.72,214000000.0
2008-08-14 17:14:00,100.72,100.73,100.71,100.71,124100000.0
2008-08-14 17:15:00,100.71,100.71,100.675,100.69,280500000.0
2008-08-14 17:16:00,100.69,100.72,100.68,100.7,228600000.0
2008-08-14 17:17:00,100.7,100.71,100.65,100.65,298900000.0
2008-08-14 17:18:00,100.65,100.68,100.65,100.66,250700000.0
2008-08-14 17:19:00,100.66,100.68,100.66,100.67,280600000.0
2008-08-14 17:20:00,100.67,100.7,100.67,100.67,254700000.0
2008-08-14 17:21:00,100.67,100.67,100.65,100.67,124700000.0
2008-08-14 17:22:00,100.67,100.67,100.63,100.64,174500000.0
2008-08-14 17:23:00,100.64,100.65,100.63,100.64,91300000.0
2008-08-14 17:24:00,100.63,100.64,100.63,100.64,64100000.0
2008-08-14 17:25:00,100.64,100.65,100.62,100.62,104900000.0
2008-08-14 17:26:00,100.62,100.63,100.61,100.61,103000000.0
2008-08-14 17:27:00,100.61,100.62,100.61,100.61,39900000.0
2008-08-14 17:28:00,100.61,100.61,100.58,100.58,155800000.0
2008-08-14 17:29:00,100.59,100.62,100.59,100.6,104900000.0
2008-08-14 17:30:00,100.6,100.6,100.57,100.57,177100000.0
2008-08-14 17:31:00,100.57,100.61,100.57,100.6,169300000.0
2008-08-14 17:32:00,100.6,100.62,100.59,100.62,146400000.0
2008-08-14 17:33:00,100.62,100.625,100.6,100.6,140500000.0
2008-08-14 17:34:00,100.6,100.62,100.59,100.61,99400000.0
2008-08-14 17:35:00,100.61,100.62,100.6,100.61,165900000.0
2008-08-14 17:36:00,100.61,100.61,100.565,100.57,180800000.0
2008-08-14 17:37:00,100.56,100.56,100.54,100.54,88500000.0
2008-08-14 17:38:00,100.54,100.54,100.51,100.51,137200000.0
2008-08-14 17:39:00,100.51,100.52,100.5,100.51,157800000.0
2008-08-14 17:40:00,100.51,100.55,100.51,100.55,210700000.0
2008-08-14 17:41:00,100.55,100.57,100.54,100.57,70000000.0
2008-08-14 17:42:00,100.57,100.57,100.55,100.55,139500000.0
2008-08-14 17:43:00,100.55,100.57,100.55,100.56,169200000.0
2008-08-14 17:44:00,100.56,100.59,100.56,100.58,124200000.0
2008-08-14 17:45:00,100.59,100.6,100.58,100.59,38500000.0
2008-08-14 17:46:00,100.59,100.61,100.58,100.59,117900000.0
2008-08-14 17:47:00,100.6,100.6,100.57,100.57,158700000.0
2008-08-14 17:48:00,100.57,100.59,100.57,100.58,94200000.0
2008-08-14 17:49:00,100.58,100.59,100.57,100.59,118100000.0
2008-08-14 17:50:00,100.59,100.62,100.59,100.6,122100000.0
2008-08-14 17:51:00,100.6,100.61,100.6,100.61,51800000.0
2008-08-14 17:52:00,100.62,100.62,100.59,100.59,56600000.0
2008-08-14 17:53:00,100.59,100.6,100.57,100.58,241400000.0
2008-08-14 17:54:00,100.58,100.59,100.56,100.56,271900000.0
2008-08-14 17:55:00,100.56,100.57,100.55,100.55,172000000.0
2008-08-14 17:56:00,100.55,100.56,100.54,100.55,160800000.0
2008-08-14 17:57:00,100.55,100.56,100.515,100.54,180300000.0
2008-08-14 17:58:00,100.54,100.56,100.51,100.55,205900000.0
2008-08-14 17:59:00,100.55,100.57,100.54,100.57,121000000.0
2008-08-14 18:00:00,100.57,100.62,100.56,100.59,204000000.0
2008-08-14 18:01:00,100.59,100.62,100.59,100.6,123900000.0
2008-08-14 18:02:00,100.6,100.62,100.58,100.58,110700000.0
2008-08-14 18:03:00,100.58,100.59,100.55,100.555,259900000.0
2008-08-14 18:04:00,100.55,100.55,100.52,100.53,306600000.0
2008-08-14 18:05:00,100.52,100.53,100.48,100.48,179800000.0
2008-08-14 18:06:00,100.475,100.48,100.41,100.43,513400001.0
2008-08-14 18:07:00,100.43,100.43,100.395,100.395,279700000.0
2008-08-14 18:08:00,100.395,100.4,100.36,100.38,207100000.0
2008-08-14 18:09:00,100.38,100.42,100.38,100.42,88800000.0
2008-08-14 18:10:00,100.42,100.42,100.38,100.38,128900000.0
2008-08-14 18:11:00,100.385,100.4,100.37,100.38,179700000.0
2008-08-14 18:12:00,100.38,100.4,100.36,100.36,106000000.0
2008-08-14 18:13:00,100.36,100.38,100.35,100.36,163800000.0
2008-08-14 18:14:00,100.36,100.38,100.34,100.36,207300000.0
2008-08-14 18:15:00,100.36,100.38,100.35,100.38,145700000.0
2008-08-14 18:16:00,100.38,100.4,100.365,100.39,162600000.0
2008-08-14 18:17:00,100.39,100.41,100.38,100.4,220200000.0
2008-08-14 18:18:00,100.4,100.425,100.39,100.41,201800000.0
2008-08-14 18:19:00,100.41,100.41,100.38,100.38,157900000.0
2008-08-14 18:20:00,100.38,100.38,100.36,100.37,113800000.0
2008-08-14 18:21:00,100.36,100.39,100.36,100.36,98200000.0
2008-08-14 18:22:00,100.365,100.365,100.315,100.33,147200000.0
2008-08-14 18:23:00,100.33,100.34,100.31,100.32,198400000.0
2008-08-14 18:24:00,100.32,100.35,100.31,100.32,159900000.0
2008-08-14 18:25:00,100.32,100.335,100.31,100.32,202100000.0
2008-08-14 18:26:00,100.32,100.34,100.305,100.31,201300000.0
2008-08-14 18:27:00,100.31,100.32,100.3,100.31,144600000.0
2008-08-14 18:28:00,100.31,100.33,100.3,100.31,224300000.0
2008-08-14 18:29:00,100.31,100.33,100.29,100.295,139000000.0
2008-08-14 18:30:00,100.27,100.3,100.27,100.27,97900000.0
2008-08-14 18:31:00,100.27,100.28,100.2,100.21,267600002.0
2008-08-14 18:32:00,100.21,100.22,100.16,100.17,245700000.0
2008-08-14 18:33:00,100.17,100.18,100.1,100.15,446499999.0
2008-08-14 18:34:00,100.16,100.19,100.135,100.18,304200000.0
2008-08-14 18:35:00,100.18,100.23,100.18,100.23,247500000.0
2008-08-14 18:36:00,100.23,100.28,100.225,100.28,235200000.0
2008-08-14 18:37:00,100.28,100.29,100.22,100.22,195000000.0
2008-08-14 18:38:00,100.23,100.26,100.19,100.25,211200000.0
2008-08-14 18:39:00,100.25,100.31,100.25,100.31,240700000.0
2008-08-14 18:40:00,100.32,100.32,100.295,100.31,166600000.0
2008-08-14 18:41:00,100.31,100.315,100.28,100.3,200900000.0
2008-08-14 18:42:00,100.3,100.3,100.27,100.27,86300000.0
2008-08-14 18:43:00,100.27,100.31,100.27,100.3,136900000.0
2008-08-14 18:44:00,100.3,100.33,100.285,100.31,185000000.0
2008-08-14 18:45:00,100.31,100.32,100.29,100.3,137600000.0
2008-08-14 18:46:00,100.3,100.3,100.25,100.25,214700000.0
2008-08-14 18:47:00,100.25,100.26,100.22,100.23,114300000.0
2008-08-14 18:48:00,100.23,100.27,100.22,100.27,118100000.0
2008-08-14 18:49:00,100.26,100.29,100.26,100.27,62100000.0
2008-08-14 18:50:00,100.27,100.32,100.27,100.32,193800000.0
2008-08-14 18:51:00,100.32,100.33,100.3,100.31,93400000.0
2008-08-14 18:52:00,100.31,100.32,100.3,100.31,127900000.0
2008-08-14 18:53:00,100.31,100.31,100.29,100.31,100900000.0
2008-08-14 18:54:00,100.31,100.31,100.3,100.31,90100000.0
2008-08-14 18:55:00,100.31,100.32,100.3,100.32,77400000.0
2008-08-14 18:56:00,100.32,100.32,100.29,100.3,106600000.0
2008-08-14 18:57:00,100.3,100.3,100.28,100.3,108600000.0
2008-08-14 18:58:00,100.3,100.3,100.28,100.28,107600000.0
2008-08-14 18:59:00,100.28,100.29,100.25,100.27,90900000.0
2008-08-14 19:00:00,100.27,100.3,100.27,100.29,92500000.0
2008-08-14 19:01:00,100.28,100.32,100.27,100.31,118100000.0
2008-08-14 19:02:00,100.31,100.33,100.28,100.28,171500000.0
2008-08-14 19:03:00,100.29,100.29,100.27,100.28,60400000.0
2008-08-14 19:04:00,100.28,100.29,100.275,100.29,30600000.0
2008-08-14 19:05:00,100.29,100.31,100.27,100.29,99400000.0
2008-08-14 19:06:00,100.29,100.3,100.27,100.27,96000000.0
2008-08-14 19:07:00,100.27,100.28,100.255,100.28,103200000.0
2008-08-14 19:08:00,100.27,100.29,100.27,100.27,146900000.0
2008-08-14 19:09:00,100.27,100.3,100.27,100.3,76100000.0
2008-08-14 19:10:00,100.29,100.32,100.29,100.31,73200000.0
2008-08-14 19:11:00,100.31,100.34,100.31,100.34,140800000.0
2008-08-14 19:12:00,100.34,100.35,100.31,100.31,111900000.0
2008-08-14 19:13:00,100.31,100.31,100.3,100.31,89100000.0
2008-08-14 19:14:00,100.31,100.31,100.29,100.31,116300000.0
2008-08-14 19:15:00,100.3,100.31,100.28,100.28,87200000.0
2008-08-14 19:16:00,100.28,100.31,100.28,100.29,65900000.0
2008-08-14 19:17:00,100.29,100.3,100.29,100.3,47800000.0
2008-08-14 19:18:00,100.3,100.31,100.285,100.3,96100000.0
2008-08-14 19:19:00,100.3,100.32,100.285,100.29,112100000.0
2008-08-14 19:20:00,100.29,100.3,100.285,100.29,68800000.0
2008-08-14 19:21:00,100.29,100.31,100.29,100.31,42900000.0
2008-08-14 19:22:00,100.31,100.33,100.31,100.33,64600000.0
2008-08-14 19:23:00,100.33,100.33,100.305,100.32,163400000.0
2008-08-14 19:24:00,100.32,100.32,100.3,100.3,60900000.0
2008-08-14 19:25:00,100.3,100.31,100.29,100.3,95600000.0
2008-08-14 19:26:00,100.3,100.32,100.29,100.3,131400000.0
2008-08-14 19:27:00,100.3,100.31,100.29,100.31,99600000.0
2008-08-14 19:28:00,100.3,100.3,100.28,100.28,67200000.0
2008-08-14 19:29:00,100.28,100.29,100.27,100.29,148200000.0
2008-08-14 19:30:00,100.29,100.29,100.27,100.27,64900000.0
2008-08-14 19:31:00,100.27,100.28,100.26,100.27,84600000.0
2008-08-14 19:32:00,100.27,100.28,100.27,100.28,95500000.0
2008-08-14 19:33:00,100.28,100.28,100.26,100.27,56200000.0
2008-08-14 19:34:00,100.27,100.29,100.27,100.28,44900000.0
2008-08-14 19:35:00,100.275,100.275,100.25,100.27,32000000.0
2008-08-14 19:36:00,100.27,100.27,100.22,100.24,86500000.0
2008-08-14 19:37:00,100.23,100.23,100.22,100.22,49600000.0
2008-08-14 19:38:00,100.22,100.23,100.22,100.23,31800000.0
2008-08-14 19:39:00,100.22,100.23,100.22,100.22,29500000.0
2008-08-14 19:40:00,100.22,100.23,100.21,100.23,62100000.0
2008-08-14 19:41:00,100.23,100.24,100.21,100.21,95000000.0
2008-08-14 19:42:00,100.21,100.21,100.2,100.21,35200000.0
2008-08-14 19:43:00,100.21,100.24,100.21,100.23,73300000.0
2008-08-14 19:44:00,100.24,100.25,100.23,100.23,34400000.0
2008-08-14 19:45:00,100.23,100.25,100.22,100.22,206400000.0
2008-08-14 19:46:00,100.22,100.26,100.22,100.24,71200000.0
2008-08-14 19:47:00,100.24,100.27,100.24,100.26,41700000.0
2008-08-14 19:48:00,100.26,100.27,100.25,100.27,18500000.0
2008-08-14 19:49:00,100.27,100.29,100.26,100.27,52600000.0
2008-08-14 19:50:00,100.27,100.28,100.26,100.27,30700000.0
2008-08-14 19:51:00,100.27,100.28,100.26,100.27,66500000.0
2008-08-14 19:52:00,100.27,100.27,100.23,100.23,39400000.0
2008-08-14 19:53:00,100.23,100.26,100.23,100.26,30000000.0
2008-08-14 19:54:00,100.26,100.27,100.26,100.26,28900000.0
2008-08-14 19:55:00,100.26,100.28,100.26,100.27,47700000.0
2008-08-14 19:56:00,100.27,100.28,100.27,100.27,14800000.0
2008-08-14 19:57:00,100.28,100.28,100.27,100.27,19200000.0
2008-08-14 19:58:00,100.27,100.3,100.27,100.3,52900000.0
2008-08-14 19:59:00,100.3,100.3,100.27,100.27,24200000.0
2008-08-14 20:00:00,100.27,100.28,100.24,100.25,101700000.0
2008-08-14 20:01:00,100.25,100.28,100.25,100.28,72200000.0
2008-08-14 20:02:00,100.28,100.28,100.26,100.27,107500000.0
2008-08-14 20:03:00,100.27,100.27,100.26,100.27,41100000.0
2008-08-14 20:04:00,100.27,100.27,100.24,100.24,58000000.0
2008-08-14 20:05:00,100.24,100.26,100.24,100.25,83900000.0
2008-08-14 20:06:00,100.26,100.26,100.25,100.26,45200000.0
2008-08-14 20:07:00,100.25,100.27,100.24,100.26,53000000.0
2008-08-14 20:08:00,100.26,100.26,100.25,100.25,32700000.0
2008-08-14 20:09:00,100.25,100.26,100.22,100.23,131000000.0
2008-08-14 20:10:00,100.24,100.27,100.24,100.27,39900000.0
2008-08-14 20:11:00,100.26,100.29,100.26,100.29,75100000.0
2008-08-14 20:12:00,100.29,100.3,100.28,100.29,39700000.0
2008-08-14 20:13:00,100.29,100.3,100.29,100.3,21400000.0
2008-08-14 20:14:00,100.29,100.31,100.29,100.3,39500000.0
2008-08-14 20:15:00,100.3,100.31,100.3,100.31,9800000.0
2008-08-14 20:16:00,100.31,100.32,100.3,100.3,28600000.0
2008-08-14 20:17:00,100.3,100.33,100.3,100.33,50400000.0
2008-08-14 20:18:00,100.33,100.34,100.31,100.34,60400000.0
2008-08-14 20:19:00,100.34,100.35,100.32,100.33,142300000.0
2008-08-14 20:20:00,100.33,100.36,100.325,100.34,128100000.0
2008-08-14 20:21:00,100.34,100.36,100.34,100.35,39100000.0
2008-08-14 20:22:00,100.35,100.38,100.35,100.38,49100000.0
2008-08-14 20:23:00,100.38,100.38,100.36,100.36,35700000.0
2008-08-14 20:24:00,100.36,100.38,100.36,100.37,58400000.0
2008-08-14 20:25:00,100.36,100.38,100.36,100.36,49200000.0
2008-08-14 20:26:00,100.35,100.37,100.32,100.355,97100000.0
2008-08-14 20:27:00,100.35,100.35,100.31,100.31,51000000.0
2008-08-14 20:28:00,100.31,100.34,100.31,100.33,125200000.0
2008-08-14 20:29:00,100.34,100.34,100.32,100.33,52800000.0
2008-08-14 20:30:00,100.33,100.35,100.33,100.34,79000000.0
2008-08-14 20:31:00,100.35,100.36,100.34,100.36,30200000.0
2008-08-14 20:32:00,100.35,100.35,100.34,100.34,20200000.0
2008-08-14 20:33:00,100.35,100.35,100.34,100.34,45200000.0
2008-08-14 20:34:00,100.34,100.35,100.33,100.33,17700000.0
2008-08-14 20:35:00,100.33,100.35,100.33,100.35,80400000.0
2008-08-14 20:36:00,100.35,100.36,100.35,100.36,50000000.0
2008-08-14 20:37:00,100.36,100.36,100.35,100.35,60000000.0
2008-08-14 20:38:00,100.35,100.36,100.34,100.35,41000000.0
2008-08-14 20:39:00,100.35,100.36,100.35,100.35,118300000.0
2008-08-14 20:40:00,100.34,100.35,100.325,100.34,65300000.0
2008-08-14 20:41:00,100.34,100.34,100.33,100.33,5700000.0
2008-08-14 20:42:00,100.33,100.33,100.32,100.33,66400000.0
2008-08-14 20:43:00,100.33,100.34,100.3,100.3,54600000.0
2008-08-14 20:44:00,100.3,100.35,100.3,100.34,103600000.0
2008-08-14 20:45:00,100.34,100.35,100.33,100.34,61100000.0
2008-08-14 20:46:00,100.34,100.35,100.33,100.35,84100000.0
2008-08-14 20:47:00,100.36,100.37,100.33,100.34,96500000.0
2008-08-14 20:48:00,100.34,100.34,100.31,100.31,61000000.0
2008-08-14 20:49:00,100.31,100.33,100.3,100.31,149300000.0
2008-08-14 20:50:00,100.31,100.33,100.3,100.32,72900000.0
2008-08-14 20:51:00,100.32,100.32,100.3,100.31,49600000.0
2008-08-14 20:52:00,100.32,100.33,100.32,100.32,36700000.0
2008-08-14 20:53:00,100.33,100.35,100.315,100.35,128100000.0
2008-08-14 20:54:00,100.35,100.36,100.33,100.34,74500000.0
2008-08-14 20:55:00,100.34,100.34,100.3,100.31,148600000.0
2008-08-14 20:56:00,100.31,100.32,100.31,100.31,22400000.0
2008-08-14 20:57:00,100.31,100.32,100.3,100.32,80800000.0
2008-08-14 20:58:00,100.32,100.33,100.3,100.305,65500000.0
2008-08-14 20:59:00,100.3,100.32,100.3,100.32,68200000.0
2008-08-14 21:00:00,100.32,100.34,100.32,100.34,35000000.0
2008-08-14 21:01:00,100.33,100.34,100.31,100.31,55800000.0
2008-08-14 21:02:00,100.32,100.32,100.3,100.31,61500000.0
2008-08-14 21:03:00,100.31,100.31,100.28,100.28,64400000.0
2008-08-14 21:04:00,100.27,100.31,100.265,100.265,53800000.0
2008-08-14 21:05:00,100.27,100.27,100.235,100.25,84500000.0
2008-08-14 21:06:00,100.245,100.245,100.23,100.23,78100000.0
2008-08-14 21:07:00,100.23,100.23,100.21,100.23,53800000.0
2008-08-14 21:08:00,100.23,100.23,100.21,100.23,120400000.0
2008-08-14 21:09:00,100.23,100.23,100.2,100.21,58200000.0
2008-08-14 21:10:00,100.21,100.22,100.19,100.2,75400000.0
2008-08-14 21:11:00,100.2,100.21,100.17,100.19,122399999.0
2008-08-14 21:12:00,100.19,100.2,100.17,100.17,45600000.0
2008-08-14 21:13:00,100.17,100.2,100.15,100.2,61300000.0
2008-08-14 21:14:00,100.2,100.2,100.17,100.18,36200000.0
2008-08-14 21:15:00,100.17,100.18,100.11,100.12,61000000.0
2008-08-14 21:16:00,100.11,100.12,100.09,100.12,123700000.0
2008-08-14 21:17:00,100.12,100.15,100.12,100.13,92800000.0
2008-08-14 21:18:00,100.13,100.16,100.12,100.15,87500000.0
2008-08-14 21:19:00,100.15,100.17,100.13,100.13,86000000.0
2008-08-14 21:20:00,100.13,100.14,100.11,100.11,79900000.0
2008-08-14 21:21:00,100.135,100.135,100.09,100.12,62700000.0
2008-08-14 21:22:00,100.12,100.14,100.12,100.13,32200000.0
2008-08-14 21:23:00,100.125,100.125,100.11,100.12,30300000.0
2008-08-14 21:24:00,100.12,100.12,100.1,100.1,24000000.0
2008-08-14 21:25:00,100.1,100.13,100.1,100.13,50800000.0
2008-08-14 21:26:00,100.13,100.15,100.13,100.15,20000000.0
2008-08-14 21:27:00,100.15,100.15,100.14,100.14,13000000.0
2008-08-14 21:28:00,100.14,100.15,100.14,100.15,48500000.0
2008-08-14 21:29:00,100.15,100.15,100.11,100.12,84700000.0
2008-08-14 21:30:00,100.12,100.15,100.085,100.09,101100000.0
2008-08-14 21:31:00,100.09,100.12,100.09,100.12,96200000.0
2008-08-14 21:32:00,100.11,100.13,100.11,100.11,64300000.0
2008-08-14 21:33:00,100.11,100.14,100.11,100.14,128000000.0
2008-08-14 21:34:00,100.15,100.15,100.13,100.14,65300000.0
2008-08-14 21:35:00,100.14,100.17,100.14,100.16,49100000.0
2008-08-14 21:36:00,100.16,100.2,100.16,100.19,123100000.0
2008-08-14 21:37:00,100.19,100.2,100.18,100.18,65500000.0
2008-08-14 21:38:00,100.17,100.19,100.17,100.19,70800000.0
2008-08-14 21:39:00,100.18,100.2,100.175,100.2,50300000.0
2008-08-14 21:40:00,100.19,100.21,100.19,100.21,30600000.0
2008-08-14 21:41:00,100.21,100.21,100.2,100.2,19000000.0
2008-08-14 21:42:00,100.19,100.23,100.185,100.21,109500000.0
2008-08-14 21:43:00,100.21,100.23,100.2,100.23,56400000.0
2008-08-14 21:44:00,100.23,100.25,100.23,100.24,9900000.0
2008-08-14 21:45:00,100.24,100.25,100.23,100.23,50700000.0
2008-08-14 21:46:00,100.23,100.23,100.22,100.23,63300000.0
2008-08-14 21:47:00,100.22,100.22,100.2,100.2,84800000.0
2008-08-14 21:48:00,100.2,100.2,100.19,100.19,8700000.0
2008-08-14 21:49:00,100.2,100.21,100.175,100.18,89100000.0
2008-08-14 21:50:00,100.175,100.19,100.17,100.17,22400000.0
2008-08-14 21:51:00,100.16,100.18,100.16,100.16,54500000.0
2008-08-14 21:52:00,100.17,100.17,100.15,100.16,52500000.0
2008-08-14 21:53:00,100.15,100.16,100.145,100.15,65600000.0
2008-08-14 21:54:00,100.15,100.185,100.15,100.18,55900000.0
2008-08-14 21:55:00,100.18,100.18,100.16,100.18,39100000.0
2008-08-14 21:56:00,100.18,100.18,100.17,100.17,86100000.0
2008-08-14 21:57:00,100.17,100.17,100.16,100.16,16200000.0
2008-08-14 21:58:00,100.16,100.16,100.15,100.15,6300000.0
2008-08-14 21:59:00,100.15,100.16,100.15,100.16,11000000.0
2008-08-14 22:00:00,100.17,100.175,100.165,100.17,65100000.0
2008-08-14 22:01:00,100.17,100.17,100.16,100.17,15600000.0
2008-08-14 22:02:00,100.17,100.17,100.17,100.17,7400000.0
2008-08-14 22:03:00,100.16,100.175,100.16,100.165,22700000.0
2008-08-14 22:04:00,100.16,100.17,100.16,100.16,17800000.0
2008-08-14 22:05:00,100.16,100.175,100.16,100.17,40300000.0
2008-08-14 22:06:00,100.165,100.195,100.165,100.19,117900000.0
2008-08-14 22:07:00,100.195,100.205,100.195,100.2,34700000.0
2008-08-14 22:08:00,100.21,100.23,100.21,100.23,52900000.0
2008-08-14 22:09:00,100.23,100.235,100.21,100.22,52500000.0
2008-08-14 22:10:00,100.22,100.24,100.22,100.24,17800000.0
2008-08-14 22:11:00,100.25,100.26,100.24,100.25,66300000.0
2008-08-14 22:12:00,100.25,100.25,100.24,100.245,31000000.0
2008-08-14 22:13:00,100.24,100.25,100.24,100.245,28200000.0
2008-08-14 22:14:00,100.24,100.26,100.215,100.26,46400000.0
2008-08-14 22:15:00,100.26,100.26,100.25,100.25,69100000.0
2008-08-14 22:16:00,100.25,100.25,100.235,100.25,30500000.0
2008-08-14 22:17:00,100.25,100.25,100.245,100.25,6400000.0
2008-08-14 22:18:00,100.24,100.25,100.24,100.24,26900000.0
2008-08-14 22:19:00,100.24,100.26,100.23,100.26,53200000.0
2008-08-14 22:20:00,100.26,100.31,100.25,100.31,60200000.0
2008-08-14 22:21:00,100.31,100.33,100.28,100.295,107300000.0
2008-08-14 22:22:00,100.3,100.31,100.29,100.3,52100000.0
2008-08-14 22:23:00,100.3,100.3,100.29,100.29,28300000.0
2008-08-14 22:24:00,100.29,100.3,100.28,100.3,62000000.0
2008-08-14 22:25:00,100.3,100.3,100.28,100.28,86500000.0
2008-08-14 22:26:00,100.28,100.29,100.26,100.29,40500000.0
2008-08-14 22:27:00,100.29,100.3,100.27,100.28,55900000.0
2008-08-14 22:28:00,100.28,100.29,100.28,100.29,6200000.0
2008-08-14 22:29:00,100.28,100.29,100.275,100.275,8100000.0
2008-08-14 22:30:00,100.27,100.27,100.25,100.26,55300000.0
2008-08-14 22:31:00,100.27,100.28,100.27,100.28,13900000.0
2008-08-14 22:32:00,100.28,100.28,100.28,100.28,16600000.0
2008-08-14 22:33:00,100.28,100.3,100.28,100.29,52700000.0
2008-08-14 22:34:00,100.29,100.295,100.28,100.29,50400000.0
2008-08-14 22:35:00,100.29,100.31,100.28,100.31,33200000.0
2008-08-14 22:36:00,100.31,100.32,100.3,100.32,54200000.0
2008-08-14 22:37:00,100.315,100.33,100.31,100.325,55400000.0
2008-08-14 22:38:00,100.32,100.355,100.32,100.355,104400000.0
2008-08-14 22:39:00,100.355,100.36,100.345,100.345,17600000.0
2008-08-14 22:40:00,100.345,100.365,100.345,100.36,44100000.0
2008-08-14 22:41:00,100.36,100.36,100.33,100.33,46900000.0
2008-08-14 22:42:00,100.33,100.33,100.195,100.24,159600000.0
2008-08-14 22:43:00,100.255,100.315,100.255,100.315,129300000.0
2008-08-14 22:44:00,100.315,100.335,100.3,100.305,89400000.0
2008-08-14 22:45:00,100.3,100.325,100.3,100.315,29800000.0
2008-08-14 22:46:00,100.32,100.325,100.315,100.32,84200000.0
2008-08-14 22:47:00,100.32,100.32,100.28,100.31,118100000.0
2008-08-14 22:48:00,100.31,100.355,100.31,100.33,68400000.0
2008-08-14 22:49:00,100.33,100.35,100.31,100.31,64100000.0
2008-08-14 22:50:00,100.305,100.33,100.305,100.31,131800000.0
2008-08-14 22:51:00,100.31,100.325,100.305,100.305,68400000.0
2008-08-14 22:52:00,100.31,100.325,100.31,100.31,67200000.0
2008-08-14 22:53:00,100.31,100.315,100.285,100.3,72900000.0
2008-08-14 22:54:00,100.3,100.31,100.285,100.3,70500000.0
2008-08-14 22:55:00,100.29,100.37,100.285,100.37,119600000.0
2008-08-14 22:56:00,100.37,100.4,100.365,100.385,52700000.0
2008-08-14 22:57:00,100.38,100.41,100.365,100.4,36100000.0
2008-08-14 22:58:00,100.4,100.42,100.385,100.405,42000000.0
2008-08-14 22:59:00,100.4,100.415,100.395,100.41,38100000.0
2008-08-14 23:00:00,100.41,100.41,100.405,100.405,13200000.0
2008-08-14 23:01:00,100.41,100.41,100.35,100.35,387600000.0
2008-08-14 23:02:00,100.35,100.375,100.34,100.35,149300000.0
2008-08-14 23:03:00,100.35,100.35,100.35,100.35,19000000.0
2008-08-14 23:04:00,100.35,100.35,100.35,100.35,69200000.0
2008-08-14 23:05:00,100.31,100.35,100.3,100.34,32300000.0
2008-08-14 23:06:00,100.34,100.37,100.34,100.355,54400000.0
2008-08-14 23:07:00,100.355,100.37,100.34,100.34,57700000.0
2008-08-14 23:08:00,100.355,100.365,100.325,100.34,30300000.0
2008-08-14 23:09:00,100.36,100.375,100.345,100.35,13500000.0
2008-08-14 23:10:00,100.37,100.4,100.305,100.34,100399999.0
2008-08-14 23:11:00,100.35,100.37,100.33,100.33,86200000.0
2008-08-14 23:12:00,100.33,100.33,100.3,100.3,342900003.0
2008-08-14 23:13:00,100.31,100.32,100.3,100.3,255800000.0
2008-08-14 23:14:00,100.3,100.31,100.28,100.28,476199998.0
2008-08-14 23:15:00,100.28,100.295,100.28,100.29,41199999.0
2008-08-14 23:16:00,100.285,100.33,100.285,100.31,27600000.0
2008-08-14 23:17:00,100.31,100.33,100.31,100.325,16000000.0
2008-08-14 23:18:00,100.31,100.31,100.31,100.31,1600000.0
2008-08-14 23:19:00,100.32,100.34,100.31,100.34,19200000.0
2008-08-14 23:20:00,100.34,100.355,100.34,100.355,16000000.0
2008-08-14 23:21:00,100.375,100.4,100.285,100.31,69599999.0
2008-08-14 23:22:00,100.32,100.395,100.28,100.32,45600000.0
2008-08-14 23:23:00,100.375,100.41,100.3,100.3,25300000.0
2008-08-14 23:24:00,100.31,100.395,100.27,100.335,95800001.0
2008-08-14 23:25:00,100.335,100.335,100.335,100.335,4800000.0
2008-08-14 23:26:00,100.32,100.32,100.31,100.315,5800000.0
2008-08-14 23:27:00,100.31,100.37,100.26,100.3,163799996.0
2008-08-14 23:28:00,100.3,100.31,100.3,100.3,128699998.0
2008-08-14 23:29:00,100.32,100.32,100.265,100.29,299599996.0
2008-08-14 23:30:00,100.29,100.33,100.27,100.28,346699999.0
2008-08-14 23:31:00,100.305,100.305,100.265,100.3,184400000.0
2008-08-14 23:32:00,100.3,100.31,100.28,100.28,202000000.0
2008-08-14 23:33:00,100.31,100.31,100.265,100.29,177499999.0
2008-08-14 23:34:00,100.285,100.29,100.285,100.285,59200000.0
2008-08-14 23:35:00,100.295,100.295,100.28,100.28,202799998.0
2008-08-14 23:36:00,100.28,100.3,100.215,100.23,399800000.0
2008-08-14 23:37:00,100.23,100.25,100.23,100.23,564000000.0
2008-08-14 23:38:00,100.23,100.28,100.23,100.27,440000000.0
2008-08-14 23:39:00,100.27,100.3,100.27,100.29,1161600000.0
2008-08-14 23:40:00,100.29,100.3,100.26,100.29,587399997.0
2008-08-14 23:41:00,100.29,100.3,100.29,100.3,626999995.0
2008-08-14 23:42:00,100.3,100.32,100.29,100.3,839099995.0
2008-08-14 23:43:00,100.31,100.32,100.3,100.31,899799999.0
2008-08-14 23:44:00,100.31,100.31,100.31,100.31,580800000.0
2008-08-14 23:45:00,100.3,100.31,100.29,100.3,783199996.0
2008-08-14 23:46:00,100.31,100.31,100.31,100.31,424599991.0
2008-08-14 23:47:00,100.31,100.32,100.29,100.32,920299964.0
2008-08-14 23:48:00,100.3,100.32,100.29,100.29,322499997.0
2008-08-14 23:49:00,100.29,100.3,100.28,100.28,653399991.0
2008-08-14 23:50:00,100.29,100.29,100.265,100.27,504000000.0
2008-08-14 23:51:00,100.27,100.28,100.27,100.28,234600000.0
2008-08-14 23:52:00,100.27,100.29,100.27,100.28,352000000.0
2008-08-14 23:53:00,100.28,100.31,100.27,100.3,224300000.0
2008-08-14 23:54:00,100.29,100.33,100.29,100.33,120099999.0
2008-08-14 23:55:00,100.33,100.33,100.31,100.32,175900000.0
2008-08-14 23:56:00,100.32,100.32,100.28,100.32,213500000.0
2008-08-14 23:57:00,100.28,100.32,100.28,100.32,115800000.0
2008-08-14 23:58:00,100.32,100.32,100.28,100.32,99800000.0
2008-08-14 23:59:00,100.265,100.3,100.265,100.3,29300001.0
2008-08-15 00:00:00,100.26,100.3,100.26,100.3,216200000.0
2008-08-15 00:01:00,100.31,100.33,100.29,100.33,75400000.0
2008-08-15 00:02:00,100.29,100.32,100.29,100.29,275299993.0
2008-08-15 00:03:00,100.29,100.31,100.29,100.31,46100000.0
2008-08-15 00:04:00,100.255,100.31,100.255,100.31,247900000.0
2008-08-15 00:05:00,100.29,100.33,100.28,100.33,489000000.0
2008-08-15 00:06:00,100.29,100.32,100.275,100.28,178000000.0
2008-08-15 00:07:00,100.29,100.29,100.27,100.29,824000000.0
2008-08-15 00:08:00,100.29,100.3,100.27,100.28,481999999.0
2008-08-15 00:09:00,100.28,100.31,100.27,100.275,274399999.0
2008-08-15 00:10:00,100.285,100.31,100.28,100.29,138100000.0
2008-08-15 00:11:00,100.29,100.3,100.29,100.3,54600000.0
2008-08-15 00:12:00,100.29,100.36,100.285,100.285,436500000.0
2008-08-15 00:13:00,100.3,100.33,100.29,100.33,567699999.0
2008-08-15 00:14:00,100.33,100.34,100.32,100.33,94500000.0
2008-08-15 00:15:00,100.35,100.35,100.32,100.33,267700000.0
2008-08-15 00:16:00,100.33,100.33,100.3,100.3,111700000.0
2008-08-15 00:17:00,100.3,100.31,100.28,100.3,296999999.0
2008-08-15 00:18:00,100.31,100.32,100.29,100.3,312299999.0
2008-08-15 00:19:00,100.3,100.3,100.3,100.3,75900000.0
2008-08-15 00:20:00,100.3,100.3,100.28,100.28,104900000.0
2008-08-15 00:21:00,100.28,100.29,100.25,100.285,156399998.0
2008-08-15 00:22:00,100.29,100.29,100.29,100.29,1000000.0
2008-08-15 00:23:00,100.27,100.28,100.27,100.28,71100003.0
2008-08-15 00:24:00,100.29,100.31,100.29,100.31,113100000.0
2008-08-15 00:25:00,100.275,100.29,100.27,100.29,23299999.0
2008-08-15 00:26:00,100.3,100.3,100.29,100.3,3000000.0
2008-08-15 00:27:00,100.285,100.295,100.255,100.255,216300000.0
2008-08-15 00:28:00,100.27,100.33,100.27,100.33,270000000.0
2008-08-15 00:29:00,100.34,100.34,100.33,100.33,2000000.0
2008-08-15 00:30:00,100.275,100.32,100.275,100.31,72000002.0
2008-08-15 00:31:00,100.32,100.32,100.31,100.31,2000000.0
2008-08-15 00:32:00,100.27,100.3,100.27,100.3,89799997.0
2008-08-15 00:33:00,100.3,100.3,100.24,100.24,99600000.0
2008-08-15 00:34:00,100.24,100.26,100.185,100.22,80400000.0
2008-08-15 00:35:00,100.23,100.265,100.185,100.24,552999999.0
2008-08-15 00:36:00,100.22,100.24,100.175,100.22,163799996.0
2008-08-15 00:37:00,100.21,100.22,100.16,100.21,97099999.0
2008-08-15 00:38:00,100.22,100.22,100.18,100.21,160499999.0
2008-08-15 00:39:00,100.23,100.23,100.135,100.135,170999997.0
2008-08-15 00:40:00,100.14,100.19,100.125,100.175,209400001.0
2008-08-15 00:41:00,100.19,100.19,100.15,100.18,21200000.0
2008-08-15 00:42:00,100.17,100.19,100.16,100.17,7000000.0
2008-08-15 00:43:00,100.16,100.16,100.13,100.13,6000000.0
2008-08-15 00:44:00,100.12,100.13,100.12,100.13,4000000.0
2008-08-15 00:45:00,100.14,100.16,100.13,100.15,10000000.0
2008-08-15 00:46:00,100.14,100.15,100.14,100.15,2000000.0
2008-08-15 00:47:00,100.14,100.14,100.13,100.13,2000000.0
2008-08-15 00:48:00,100.14,100.16,100.14,100.16,3000000.0
2008-08-15 00:49:00,100.15,100.245,100.15,100.195,446499990.0
2008-08-15 00:50:00,100.21,100.22,100.17,100.21,270099993.0
2008-08-15 00:51:00,100.22,100.22,100.18,100.22,57699998.0
2008-08-15 00:52:00,100.21,100.22,100.19,100.19,207199998.0
2008-08-15 00:53:00,100.19,100.245,100.185,100.195,553599984.0
2008-08-15 00:54:00,100.195,100.195,100.16,100.18,430199990.0
2008-08-15 00:55:00,100.17,100.19,100.15,100.18,342599992.0
2008-08-15 00:56:00,100.16,100.17,100.13,100.15,49900000.0
2008-08-15 00:57:00,100.16,100.16,100.11,100.12,22900000.0
2008-08-15 00:58:00,100.11,100.13,100.11,100.13,45600000.0
2008-08-15 00:59:00,100.13,100.13,100.12,100.12,7000000.0
2008-08-15 01:00:00,100.12,100.12,100.08,100.1,64700000.0
2008-08-15 01:01:00,100.11,100.12,100.1,100.12,209400000.0
2008-08-15 01:02:00,100.12,100.14,100.12,100.13,29300000.0
2008-08-15 01:03:00,100.12,100.12,100.11,100.11,149200000.0
2008-08-15 01:04:00,100.1,100.11,100.08,100.11,193000000.0
2008-08-15 01:05:00,100.1,100.1,100.1,100.1,30000000.0
2008-08-15 01:06:00,100.1,100.11,100.1,100.11,61000000.0
2008-08-15 01:07:00,100.1,100.12,100.1,100.12,55700000.0
2008-08-15 01:08:00,100.1,100.16,100.1,100.15,119000002.0
2008-08-15 01:09:00,100.16,100.18,100.12,100.12,377600000.0
2008-08-15 01:10:00,100.12,100.15,100.105,100.115,339099993.0
2008-08-15 01:11:00,100.125,100.18,100.12,100.16,104799998.0
2008-08-15 01:12:00,100.17,100.235,100.135,100.17,589999998.0
2008-08-15 01:13:00,100.17,100.25,100.135,100.155,1243199978.0
2008-08-15 01:14:00,100.17,100.19,100.15,100.17,872999998.0
2008-08-15 01:15:00,100.18,100.18,100.12,100.13,350099996.0
2008-08-15 01:16:00,100.13,100.18,100.13,100.17,157199995.0
2008-08-15 01:17:00,100.18,100.18,100.175,100.18,10300000.0
2008-08-15 01:18:00,100.18,100.19,100.13,100.165,599199991.0
2008-08-15 01:19:00,100.18,100.19,100.125,100.135,360299999.0
2008-08-15 01:20:00,100.115,100.18,100.115,100.16,590899996.0
2008-08-15 01:21:00,100.13,100.17,100.115,100.16,458400001.0
2008-08-15 01:22:00,100.16,100.16,100.085,100.1,806700005.0
2008-08-15 01:23:00,100.09,100.14,100.08,100.12,870499998.0
2008-08-15 01:24:00,100.12,100.12,100.07,100.08,287999998.0
2008-08-15 01:25:00,100.08,100.09,100.07,100.08,95800000.0
2008-08-15 01:26:00,100.065,100.11,100.06,100.1,133200000.0
2008-08-15 01:27:00,100.11,100.11,100.11,100.11,6900000.0
2008-08-15 01:28:00,100.12,100.12,100.04,100.07,136599999.0
2008-08-15 01:29:00,100.08,100.14,100.035,100.11,738899996.0
2008-08-15 01:30:00,100.11,100.15,100.1,100.14,572699997.0
2008-08-15 01:31:00,100.15,100.15,100.14,100.15,3000000.0
2008-08-15 01:32:00,100.16,100.16,100.12,100.16,38800001.0
2008-08-15 01:33:00,100.16,100.16,100.15,100.15,6000000.0
2008-08-15 01:34:00,100.16,100.16,100.1,100.11,210699994.0
2008-08-15 01:35:00,100.11,100.14,100.1,100.135,467899983.0
2008-08-15 01:36:00,100.11,100.15,100.1,100.13,687799997.0
2008-08-15 01:37:00,100.13,100.19,100.12,100.19,481200002.0
2008-08-15 01:38:00,100.18,100.21,100.18,100.21,123400000.0
2008-08-15 01:39:00,100.21,100.22,100.125,100.155,212599997.0
2008-08-15 01:40:00,100.13,100.21,100.13,100.21,173299999.0
2008-08-15 01:41:00,100.2,100.2,100.16,100.2,52599999.0
2008-08-15 01:42:00,100.2,100.21,100.195,100.2,41300000.0
2008-08-15 01:43:00,100.2,100.21,100.2,100.21,9400000.0
2008-08-15 01:44:00,100.205,100.205,100.19,100.2,21200000.0
2008-08-15 01:45:00,100.2,100.2,100.18,100.19,106600000.0
2008-08-15 01:46:00,100.2,100.2,100.18,100.19,83100000.0
2008-08-15 01:47:00,100.19,100.195,100.16,100.17,81100000.0
2008-08-15 01:48:00,100.17,100.2,100.17,100.19,136100000.0
2008-08-15 01:49:00,100.19,100.19,100.18,100.18,45800000.0
2008-08-15 01:50:00,100.18,100.18,100.15,100.17,59200000.0
2008-08-15 01:51:00,100.18,100.2,100.145,100.16,77800000.0
2008-08-15 01:52:00,100.16,100.17,100.15,100.17,35600000.0
2008-08-15 01:53:00,100.17,100.17,100.155,100.17,84100000.0
2008-08-15 01:54:00,100.16,100.17,100.155,100.17,20200000.0
2008-08-15 01:55:00,100.17,100.18,100.17,100.17,42500000.0
2008-08-15 01:56:00,100.17,100.17,100.16,100.16,15100000.0
2008-08-15 01:57:00,100.16,100.16,100.12,100.13,159300000.0
2008-08-15 01:58:00,100.13,100.14,100.12,100.13,128400000.0
2008-08-15 01:59:00,100.12,100.12,100.09,100.1,47800000.0
2008-08-15 02:00:00,100.09,100.13,100.09,100.13,67900000.0
2008-08-15 02:01:00,100.125,100.18,100.125,100.16,251000000.0
2008-08-15 02:02:00,100.165,100.17,100.15,100.16,262600000.0
2008-08-15 02:03:00,100.16,100.19,100.16,100.19,75200000.0
2008-08-15 02:04:00,100.195,100.215,100.18,100.185,239700000.0
2008-08-15 02:05:00,100.185,100.2,100.185,100.2,76900000.0
2008-08-15 02:06:00,100.195,100.22,100.19,100.2,107200000.0
2008-08-15 02:07:00,100.2,100.21,100.19,100.19,101900000.0
2008-08-15 02:08:00,100.19,100.195,100.18,100.19,223000000.0
2008-08-15 02:09:00,100.2,100.21,100.19,100.19,152400000.0
2008-08-15 02:10:00,100.18,100.2,100.175,100.185,169400000.0
2008-08-15 02:11:00,100.18,100.18,100.17,100.17,244800000.0
2008-08-15 02:12:00,100.17,100.18,100.16,100.17,297600001.0
2008-08-15 02:13:00,100.17,100.17,100.16,100.16,47600000.0
2008-08-15 02:14:00,100.16,100.17,100.13,100.14,304600000.0
2008-08-15 02:15:00,100.14,100.14,100.11,100.13,264600000.0
2008-08-15 02:16:00,100.12,100.13,100.12,100.13,84200000.0
2008-08-15 02:17:00,100.13,100.13,100.08,100.1,170700000.0
2008-08-15 02:18:00,100.105,100.11,100.09,100.1,162900000.0
2008-08-15 02:19:00,100.09,100.09,100.07,100.07,354200000.0
2008-08-15 02:20:00,100.08,100.08,100.07,100.07,240600000.0
2008-08-15 02:21:00,100.07,100.07,100.015,100.05,165500000.0
2008-08-15 02:22:00,100.045,100.07,100.045,100.07,21100000.0
2008-08-15 02:23:00,100.07,100.08,100.04,100.07,91900000.0
2008-08-15 02:24:00,100.07,100.08,100.07,100.08,18000000.0
2008-08-15 02:25:00,100.07,100.07,100.06,100.06,29800000.0
2008-08-15 02:26:00,100.07,100.07,100.06,100.07,64900000.0
2008-08-15 02:27:00,100.065,100.08,100.065,100.07,39500000.0
2008-08-15 02:28:00,100.07,100.07,100.035,100.04,81600000.0
2008-08-15 02:29:00,100.04,100.06,100.025,100.04,182900000.0
2008-08-15 02:30:00,100.04,100.05,100.03,100.04,85700000.0
2008-08-15 02:31:00,100.04,100.05,100.03,100.04,38200000.0
2008-08-15 02:32:00,100.04,100.05,100.04,100.045,52500000.0
2008-08-15 02:33:00,100.05,100.05,100.045,100.05,32300000.0
2008-08-15 02:34:00,100.04,100.05,100.03,100.05,83200000.0
2008-08-15 02:35:00,100.05,100.065,100.045,100.065,48200000.0
2008-08-15 02:36:00,100.06,100.08,100.06,100.06,60300000.0
2008-08-15 02:37:00,100.06,100.06,100.04,100.04,38300000.0
2008-08-15 02:38:00,100.04,100.05,100.035,100.04,42700000.0
2008-08-15 02:39:00,100.04,100.045,100.03,100.04,31000000.0
2008-08-15 02:40:00,100.05,100.065,100.04,100.05,53700000.0
2008-08-15 02:41:00,100.06,100.08,100.06,100.08,42900000.0
2008-08-15 02:42:00,100.08,100.08,100.06,100.07,49300000.0
2008-08-15 02:43:00,100.07,100.075,100.06,100.07,47900000.0
2008-08-15 02:44:00,100.07,100.07,100.05,100.05,57100000.0
2008-08-15 02:45:00,100.05,100.07,100.05,100.065,106100000.0
2008-08-15 02:46:00,100.06,100.06,100.03,100.05,106900000.0
2008-08-15 02:47:00,100.05,100.085,100.045,100.08,62900000.0
2008-08-15 02:48:00,100.08,100.09,100.06,100.06,159500000.0
2008-08-15 02:49:00,100.06,100.085,100.06,100.075,130300000.0
2008-08-15 02:50:00,100.08,100.11,100.08,100.1,269500000.0
2008-08-15 02:51:00,100.1,100.12,100.09,100.12,79800000.0
2008-08-15 02:52:00,100.11,100.12,100.1,100.1,182200000.0
2008-08-15 02:53:00,100.1,100.105,100.06,100.09,220000000.0
2008-08-15 02:54:00,100.09,100.15,100.075,100.15,159700000.0
2008-08-15 02:55:00,100.15,100.205,100.14,100.185,325100000.0
2008-08-15 02:56:00,100.18,100.185,100.14,100.165,435300000.0
2008-08-15 02:57:00,100.165,100.21,100.165,100.18,195700000.0
2008-08-15 02:58:00,100.18,100.19,100.17,100.185,142600000.0
2008-08-15 02:59:00,100.18,100.195,100.18,100.19,192700000.0
2008-08-15 03:00:00,100.185,100.19,100.17,100.18,214200000.0
2008-08-15 03:01:00,100.18,100.185,100.15,100.185,130600000.0
2008-08-15 03:02:00,100.18,100.19,100.17,100.17,76200000.0
2008-08-15 03:03:00,100.17,100.17,100.15,100.16,134700000.0
2008-08-15 03:04:00,100.16,100.18,100.15,100.18,135500000.0
2008-08-15 03:05:00,100.18,100.19,100.18,100.18,29400000.0
2008-08-15 03:06:00,100.18,100.185,100.17,100.17,61500000.0
2008-08-15 03:07:00,100.17,100.185,100.17,100.17,74500000.0
2008-08-15 03:08:00,100.17,100.19,100.17,100.19,44200000.0
2008-08-15 03:09:00,100.19,100.21,100.19,100.21,237000000.0
2008-08-15 03:10:00,100.2,100.22,100.2,100.21,97900000.0
2008-08-15 03:11:00,100.21,100.22,100.205,100.21,102500000.0
2008-08-15 03:12:00,100.21,100.21,100.2,100.2,37200000.0
2008-08-15 03:13:00,100.2,100.21,100.19,100.21,99100000.0
2008-08-15 03:14:00,100.21,100.22,100.16,100.16,131200000.0
2008-08-15 03:15:00,100.16,100.18,100.16,100.18,25100000.0
2008-08-15 03:16:00,100.18,100.2,100.18,100.18,80500000.0
2008-08-15 03:17:00,100.18,100.2,100.175,100.19,52100000.0
2008-08-15 03:18:00,100.18,100.2,100.18,100.19,180500000.0
2008-08-15 03:19:00,100.19,100.2,100.18,100.2,49700000.0
2008-08-15 03:20:00,100.2,100.23,100.2,100.22,81600000.0
2008-08-15 03:21:00,100.21,100.25,100.21,100.21,123500000.0
2008-08-15 03:22:00,100.2,100.24,100.2,100.23,336800000.0
2008-08-15 03:23:00,100.23,100.23,100.2,100.21,44900000.0
2008-08-15 03:24:00,100.21,100.24,100.21,100.24,48500000.0
2008-08-15 03:25:00,100.24,100.24,100.23,100.23,79600000.0
2008-08-15 03:26:00,100.23,100.245,100.22,100.22,87800000.0
2008-08-15 03:27:00,100.22,100.22,100.21,100.22,35200000.0
2008-08-15 03:28:00,100.22,100.24,100.22,100.23,336000000.0
2008-08-15 03:29:00,100.23,100.245,100.23,100.24,227400000.0
2008-08-15 03:30:00,100.24,100.29,100.235,100.29,85400000.0
2008-08-15 03:31:00,100.29,100.315,100.29,100.3,55100000.0
2008-08-15 03:32:00,100.3,100.31,100.3,100.31,41100000.0
2008-08-15 03:33:00,100.31,100.31,100.29,100.29,64200000.0
2008-08-15 03:34:00,100.29,100.3,100.27,100.29,58300000.0
2008-08-15 03:35:00,100.29,100.305,100.29,100.295,97100000.0
2008-08-15 03:36:00,100.3,100.32,100.29,100.29,190300000.0
2008-08-15 03:37:00,100.3,100.305,100.295,100.3,77800000.0
2008-08-15 03:38:00,100.305,100.34,100.3,100.33,85400000.0
2008-08-15 03:39:00,100.33,100.37,100.33,100.37,90300000.0
2008-08-15 03:40:00,100.36,100.43,100.36,100.42,103900000.0
2008-08-15 03:41:00,100.42,100.43,100.4,100.415,96800000.0
2008-08-15 03:42:00,100.41,100.415,100.4,100.4,56900000.0
2008-08-15 03:43:00,100.4,100.4,100.39,100.4,23600000.0
2008-08-15 03:44:00,100.4,100.41,100.39,100.4,62000000.0
2008-08-15 03:45:00,100.405,100.475,100.4,100.46,101900000.0
2008-08-15 03:46:00,100.46,100.48,100.45,100.45,100300000.0
2008-08-15 03:47:00,100.46,100.53,100.46,100.495,116000000.0
2008-08-15 03:48:00,100.47,100.49,100.45,100.465,93100000.0
2008-08-15 03:49:00,100.47,100.495,100.46,100.49,131100000.0
2008-08-15 03:50:00,100.49,100.51,100.49,100.5,323500000.0
2008-08-15 03:51:00,100.5,100.59,100.5,100.58,219400000.0
2008-08-15 03:52:00,100.58,100.58,100.55,100.55,80900000.0
2008-08-15 03:53:00,100.55,100.56,100.52,100.52,95600000.0
2008-08-15 03:54:00,100.52,100.55,100.51,100.53,72700000.0
2008-08-15 03:55:00,100.53,100.53,100.51,100.51,24200000.0
2008-08-15 03:56:00,100.5,100.51,100.49,100.5,81600000.0
2008-08-15 03:57:00,100.5,100.51,100.46,100.48,93000000.0
2008-08-15 03:58:00,100.48,100.48,100.46,100.46,66900000.0
2008-08-15 03:59:00,100.46,100.47,100.46,100.46,164100000.0
2008-08-15 04:00:00,100.46,100.46,100.44,100.45,34200000.0
2008-08-15 04:01:00,100.45,100.45,100.44,100.44,39600000.0
2008-08-15 04:02:00,100.44,100.44,100.43,100.43,238300000.0
2008-08-15 04:03:00,100.43,100.43,100.42,100.42,47500000.0
2008-08-15 04:04:00,100.41,100.42,100.36,100.36,216200000.0
2008-08-15 04:05:00,100.37,100.39,100.35,100.39,147000000.0
2008-08-15 04:06:00,100.39,100.42,100.39,100.415,34700000.0
2008-08-15 04:07:00,100.415,100.44,100.41,100.44,51200000.0
2008-08-15 04:08:00,100.44,100.48,100.44,100.475,53000000.0
2008-08-15 04:09:00,100.47,100.48,100.47,100.48,43000000.0
2008-08-15 04:10:00,100.48,100.48,100.47,100.48,3000000.0
2008-08-15 04:11:00,100.425,100.47,100.425,100.47,39200000.0
2008-08-15 04:12:00,100.47,100.47,100.45,100.45,14300000.0
2008-08-15 04:13:00,100.45,100.45,100.44,100.44,35300000.0
2008-08-15 04:14:00,100.44,100.44,100.42,100.43,26400000.0
2008-08-15 04:15:00,100.43,100.44,100.41,100.44,46400000.0
2008-08-15 04:16:00,100.44,100.45,100.42,100.45,123400000.0
2008-08-15 04:17:00,100.46,100.51,100.46,100.48,110600000.0
2008-08-15 04:18:00,100.48,100.49,100.48,100.49,33100000.0
2008-08-15 04:19:00,100.485,100.5,100.485,100.49,27300000.0
2008-08-15 04:20:00,100.49,100.49,100.46,100.48,36800000.0
2008-08-15 04:21:00,100.49,100.49,100.49,100.49,43900000.0
2008-08-15 04:22:00,100.475,100.49,100.46,100.48,224600000.0
2008-08-15 04:23:00,100.48,100.49,100.48,100.49,72300000.0
2008-08-15 04:24:00,100.475,100.495,100.47,100.49,210800000.0
2008-08-15 04:25:00,100.5,100.52,100.48,100.51,195500000.0
2008-08-15 04:26:00,100.515,100.52,100.5,100.505,95500000.0
2008-08-15 04:27:00,100.505,100.51,100.5,100.51,116000000.0
2008-08-15 04:28:00,100.51,100.52,100.51,100.52,60600000.0
2008-08-15 04:29:00,100.52,100.53,100.51,100.53,74200000.0
2008-08-15 04:30:00,100.52,100.52,100.5,100.5,215200000.0
2008-08-15 04:31:00,100.5,100.505,100.49,100.49,44600000.0
2008-08-15 04:32:00,100.49,100.495,100.48,100.49,44500000.0
2008-08-15 04:33:00,100.49,100.505,100.485,100.49,133900000.0
2008-08-15 04:34:00,100.485,100.49,100.46,100.465,140600000.0
2008-08-15 04:35:00,100.465,100.465,100.445,100.45,118000000.0
2008-08-15 04:36:00,100.45,100.45,100.43,100.43,131800000.0
2008-08-15 04:37:00,100.43,100.43,100.41,100.41,166900000.0
2008-08-15 04:38:00,100.41,100.41,100.4,100.41,111000000.0
2008-08-15 04:39:00,100.41,100.43,100.4,100.42,108800000.0
2008-08-15 04:40:00,100.42,100.43,100.375,100.405,115200000.0
2008-08-15 04:41:00,100.405,100.41,100.395,100.41,40100000.0
2008-08-15 04:42:00,100.4,100.41,100.4,100.405,42300000.0
2008-08-15 04:43:00,100.4,100.405,100.395,100.4,60000000.0
2008-08-15 04:44:00,100.41,100.41,100.405,100.41,41300000.0
2008-08-15 04:45:00,100.41,100.43,100.41,100.415,227900000.0
2008-08-15 04:46:00,100.415,100.43,100.41,100.43,64100000.0
2008-08-15 04:47:00,100.42,100.44,100.42,100.43,74300000.0
2008-08-15 04:48:00,100.43,100.44,100.42,100.44,215300000.0
2008-08-15 04:49:00,100.44,100.46,100.44,100.46,94300000.0
2008-08-15 04:50:00,100.46,100.46,100.45,100.45,28000000.0
2008-08-15 04:51:00,100.45,100.45,100.44,100.44,62300000.0
2008-08-15 04:52:00,100.44,100.45,100.435,100.44,156800000.0
2008-08-15 04:53:00,100.44,100.44,100.42,100.43,176500000.0
2008-08-15 04:54:00,100.43,100.43,100.415,100.42,71500000.0
2008-08-15 04:55:00,100.42,100.43,100.42,100.42,132500000.0
2008-08-15 04:56:00,100.42,100.43,100.42,100.43,52400000.0
2008-08-15 04:57:00,100.42,100.42,100.415,100.42,35400000.0
2008-08-15 04:58:00,100.43,100.43,100.42,100.42,116500000.0
2008-08-15 04:59:00,100.42,100.42,100.39,100.39,88000000.0
2008-08-15 05:00:00,100.39,100.41,100.39,100.41,104700000.0
2008-08-15 05:01:00,100.41,100.41,100.36,100.4,52400000.0
2008-08-15 05:02:00,100.39,100.4,100.39,100.4,17000000.0
2008-08-15 05:03:00,100.4,100.4,100.385,100.4,66000000.0
2008-08-15 05:04:00,100.39,100.4,100.39,100.39,78400000.0
2008-08-15 05:05:00,100.38,100.39,100.38,100.39,46500000.0
2008-08-15 05:06:00,100.385,100.39,100.38,100.38,91400000.0
2008-08-15 05:07:00,100.38,100.41,100.38,100.41,88000000.0
2008-08-15 05:08:00,100.42,100.42,100.4,100.41,137100000.0
2008-08-15 05:09:00,100.41,100.41,100.4,100.4,53200000.0
2008-08-15 05:10:00,100.4,100.43,100.38,100.43,259100000.0
2008-08-15 05:11:00,100.43,100.43,100.42,100.42,59400000.0
2008-08-15 05:12:00,100.42,100.42,100.4,100.4,81000000.0
2008-08-15 05:13:00,100.41,100.42,100.41,100.42,65400000.0
2008-08-15 05:14:00,100.42,100.42,100.405,100.41,74200000.0
2008-08-15 05:15:00,100.41,100.41,100.4,100.41,32400000.0
2008-08-15 05:16:00,100.41,100.42,100.38,100.39,55500000.0
2008-08-15 05:17:00,100.38,100.39,100.365,100.38,68000000.0
2008-08-15 05:18:00,100.38,100.38,100.37,100.38,24200000.0
2008-08-15 05:19:00,100.38,100.4,100.375,100.4,91400000.0
2008-08-15 05:20:00,100.4,100.45,100.4,100.45,165600000.0
2008-08-15 05:21:00,100.45,100.46,100.44,100.45,47400000.0
2008-08-15 05:22:00,100.45,100.45,100.43,100.43,52000000.0
2008-08-15 05:23:00,100.43,100.43,100.42,100.425,49200000.0
2008-08-15 05:24:00,100.425,100.43,100.415,100.43,107000000.0
2008-08-15 05:25:00,100.425,100.44,100.41,100.43,143800000.0
2008-08-15 05:26:00,100.43,100.43,100.43,100.43,81200000.0
2008-08-15 05:27:00,100.43,100.43,100.42,100.425,79200000.0
2008-08-15 05:28:00,100.425,100.43,100.425,100.43,23100000.0
2008-08-15 05:29:00,100.43,100.435,100.43,100.43,53900000.0
2008-08-15 05:30:00,100.43,100.43,100.42,100.42,46800000.0
2008-08-15 05:31:00,100.42,100.42,100.41,100.41,64800000.0
2008-08-15 05:32:00,100.41,100.43,100.41,100.425,59900000.0
2008-08-15 05:33:00,100.435,100.435,100.41,100.415,99300000.0
2008-08-15 05:34:00,100.415,100.42,100.39,100.395,100000000.0
2008-08-15 05:35:00,100.39,100.4,100.37,100.39,159700000.0
2008-08-15 05:36:00,100.39,100.39,100.38,100.39,123000000.0
2008-08-15 05:37:00,100.39,100.39,100.38,100.39,18300000.0
2008-08-15 05:38:00,100.39,100.4,100.38,100.4,66600000.0
2008-08-15 05:39:00,100.4,100.41,100.4,100.405,58000000.0
2008-08-15 05:40:00,100.4,100.405,100.395,100.395,26400000.0
2008-08-15 05:41:00,100.395,100.405,100.395,100.4,30000000.0
2008-08-15 05:42:00,100.4,100.405,100.39,100.39,34700000.0
2008-08-15 05:43:00,100.39,100.39,100.37,100.37,62400000.0
2008-08-15 05:44:00,100.37,100.38,100.37,100.38,107900000.0
2008-08-15 05:45:00,100.38,100.39,100.38,100.39,66400000.0
2008-08-15 05:46:00,100.39,100.39,100.38,100.38,139300000.0
2008-08-15 05:47:00,100.38,100.4,100.38,100.4,91400000.0
2008-08-15 05:48:00,100.4,100.41,100.4,100.41,35000000.0
2008-08-15 05:49:00,100.42,100.42,100.41,100.42,44000000.0
2008-08-15 05:50:00,100.42,100.42,100.4,100.42,98100000.0
2008-08-15 05:51:00,100.42,100.42,100.41,100.41,116700000.0
2008-08-15 05:52:00,100.41,100.42,100.405,100.42,144500000.0
2008-08-15 05:53:00,100.41,100.42,100.39,100.39,92700000.0
2008-08-15 05:54:00,100.39,100.395,100.38,100.38,107400000.0
2008-08-15 05:55:00,100.38,100.38,100.37,100.38,20600000.0
2008-08-15 05:56:00,100.38,100.39,100.38,100.38,44800000.0
2008-08-15 05:57:00,100.38,100.38,100.365,100.37,17100000.0
2008-08-15 05:58:00,100.37,100.38,100.37,100.38,39700000.0
2008-08-15 05:59:00,100.38,100.38,100.37,100.37,89900000.0
2008-08-15 06:00:00,100.37,100.39,100.37,100.375,126000000.0
2008-08-15 06:01:00,100.38,100.39,100.375,100.385,48700000.0
2008-08-15 06:02:00,100.385,100.39,100.37,100.38,230400000.0
2008-08-15 06:03:00,100.385,100.39,100.37,100.37,90300000.0
2008-08-15 06:04:00,100.38,100.38,100.37,100.375,60800000.0
2008-08-15 06:05:00,100.375,100.39,100.37,100.39,248800000.0
2008-08-15 06:06:00,100.385,100.395,100.38,100.39,161400000.0
2008-08-15 06:07:00,100.39,100.4,100.39,100.4,26500000.0
2008-08-15 06:08:00,100.395,100.405,100.385,100.39,63900000.0
2008-08-15 06:09:00,100.39,100.4,100.39,100.4,94000000.0
2008-08-15 06:10:00,100.39,100.4,100.39,100.4,11300000.0
2008-08-15 06:11:00,100.39,100.41,100.39,100.41,97100000.0
2008-08-15 06:12:00,100.4,100.41,100.395,100.395,28500000.0
2008-08-15 06:13:00,100.395,100.4,100.39,100.4,40100000.0
2008-08-15 06:14:00,100.4,100.4,100.39,100.4,31600000.0
2008-08-15 06:15:00,100.4,100.4,100.39,100.4,26900000.0
2008-08-15 06:16:00,100.4,100.4,100.39,100.4,8200000.0
2008-08-15 06:17:00,100.4,100.4,100.385,100.385,15800000.0
2008-08-15 06:18:00,100.39,100.39,100.39,100.39,1000000.0
2008-08-15 06:19:00,100.39,100.39,100.385,100.385,20600000.0
2008-08-15 06:20:00,100.385,100.385,100.375,100.375,48400000.0
2008-08-15 06:21:00,100.38,100.38,100.38,100.38,1200000.0
2008-08-15 06:22:00,100.38,100.38,100.38,100.38,34100000.0
2008-08-15 06:23:00,100.38,100.38,100.36,100.37,77800000.0
2008-08-15 06:24:00,100.37,100.375,100.365,100.375,21100000.0
2008-08-15 06:25:00,100.365,100.375,100.345,100.35,83900000.0
2008-08-15 06:26:00,100.34,100.35,100.34,100.35,23000000.0
2008-08-15 06:27:00,100.35,100.37,100.35,100.37,43100000.0
2008-08-15 06:28:00,100.37,100.37,100.335,100.37,22900000.0
2008-08-15 06:29:00,100.37,100.37,100.335,100.345,50400000.0
2008-08-15 06:30:00,100.35,100.355,100.335,100.35,96000000.0
2008-08-15 06:31:00,100.35,100.36,100.325,100.35,97700000.0
2008-08-15 06:32:00,100.35,100.36,100.35,100.35,40500000.0
2008-08-15 06:33:00,100.35,100.365,100.345,100.35,104800000.0
2008-08-15 06:34:00,100.35,100.36,100.345,100.35,43300000.0
2008-08-15 06:35:00,100.35,100.35,100.34,100.34,9400000.0
2008-08-15 06:36:00,100.34,100.35,100.34,100.34,88200000.0
2008-08-15 06:37:00,100.34,100.36,100.34,100.35,56100000.0
2008-08-15 06:38:00,100.35,100.36,100.34,100.34,63800000.0
2008-08-15 06:39:00,100.345,100.36,100.34,100.36,88800000.0
2008-08-15 06:40:00,100.36,100.37,100.36,100.36,28700000.0
2008-08-15 06:41:00,100.36,100.38,100.36,100.38,64800000.0
2008-08-15 06:42:00,100.38,100.39,100.375,100.375,71300000.0
2008-08-15 06:43:00,100.365,100.375,100.365,100.375,66000000.0
2008-08-15 06:44:00,100.375,100.39,100.37,100.38,36500000.0
2008-08-15 06:45:00,100.38,100.38,100.36,100.36,11700000.0
2008-08-15 06:46:00,100.36,100.36,100.35,100.35,47100000.0
2008-08-15 06:47:00,100.345,100.37,100.345,100.37,56300000.0
2008-08-15 06:48:00,100.37,100.39,100.37,100.39,92100000.0
2008-08-15 06:49:00,100.39,100.39,100.38,100.39,74600000.0
2008-08-15 06:50:00,100.39,100.4,100.39,100.4,47800000.0
2008-08-15 06:51:00,100.395,100.405,100.395,100.4,43200000.0
2008-08-15 06:52:00,100.4,100.43,100.395,100.43,119500000.0
2008-08-15 06:53:00,100.43,100.43,100.405,100.42,108400000.0
2008-08-15 06:54:00,100.42,100.42,100.41,100.42,49500000.0
2008-08-15 06:55:00,100.42,100.43,100.405,100.43,86000000.0
2008-08-15 06:56:00,100.42,100.42,100.41,100.42,47600000.0
2008-08-15 06:57:00,100.415,100.42,100.4,100.41,246700000.0
2008-08-15 06:58:00,100.4,100.4,100.375,100.38,184400000.0
2008-08-15 06:59:00,100.38,100.38,100.36,100.37,131800000.0
2008-08-15 07:00:00,100.37,100.4,100.37,100.4,105600000.0
2008-08-15 07:01:00,100.39,100.4,100.38,100.4,53400000.0
2008-08-15 07:02:00,100.4,100.42,100.4,100.4,100800000.0
2008-08-15 07:03:00,100.4,100.4,100.38,100.39,86000000.0
2008-08-15 07:04:00,100.39,100.4,100.38,100.4,111900000.0
2008-08-15 07:05:00,100.4,100.42,100.36,100.37,346100000.0
2008-08-15 07:06:00,100.37,100.39,100.37,100.38,179200000.0
2008-08-15 07:07:00,100.38,100.4,100.38,100.39,121700000.0
2008-08-15 07:08:00,100.39,100.405,100.39,100.4,92200000.0
2008-08-15 07:09:00,100.4,100.415,100.38,100.38,157200000.0
2008-08-15 07:10:00,100.38,100.405,100.38,100.39,136600000.0
2008-08-15 07:11:00,100.39,100.415,100.39,100.415,151400000.0
2008-08-15 07:12:00,100.405,100.43,100.39,100.43,202600000.0
2008-08-15 07:13:00,100.43,100.435,100.41,100.43,149100000.0
2008-08-15 07:14:00,100.44,100.46,100.42,100.44,149100000.0
2008-08-15 07:15:00,100.45,100.45,100.43,100.44,96700000.0
2008-08-15 07:16:00,100.44,100.46,100.43,100.45,147200000.0
2008-08-15 07:17:00,100.445,100.46,100.44,100.455,136500000.0
2008-08-15 07:18:00,100.45,100.465,100.45,100.45,88400000.0
2008-08-15 07:19:00,100.46,100.465,100.455,100.465,54300000.0
2008-08-15 07:20:00,100.465,100.47,100.46,100.46,60500000.0
2008-08-15 07:21:00,100.45,100.47,100.45,100.46,155400000.0
2008-08-15 07:22:00,100.44,100.455,100.43,100.455,141300000.0
2008-08-15 07:23:00,100.465,100.48,100.44,100.48,135600000.0
2008-08-15 07:24:00,100.49,100.49,100.48,100.48,84700000.0
2008-08-15 07:25:00,100.48,100.53,100.47,100.52,134100000.0
2008-08-15 07:26:00,100.52,100.54,100.52,100.52,235300000.0
2008-08-15 07:27:00,100.52,100.53,100.49,100.51,217600000.0
2008-08-15 07:28:00,100.51,100.51,100.48,100.48,232300000.0
2008-08-15 07:29:00,100.48,100.48,100.47,100.47,50400000.0
2008-08-15 07:30:00,100.47,100.49,100.47,100.475,167300000.0
2008-08-15 07:31:00,100.475,100.475,100.44,100.44,67500000.0
2008-08-15 07:32:00,100.44,100.46,100.44,100.45,153000000.0
2008-08-15 07:33:00,100.45,100.46,100.45,100.46,37400000.0
2008-08-15 07:34:00,100.46,100.47,100.46,100.47,50500000.0
2008-08-15 07:35:00,100.47,100.48,100.45,100.45,112900000.0
2008-08-15 07:36:00,100.46,100.46,100.42,100.43,180500000.0
2008-08-15 07:37:00,100.44,100.44,100.41,100.42,167900000.0
2008-08-15 07:38:00,100.42,100.43,100.42,100.42,46000000.0
2008-08-15 07:39:00,100.43,100.45,100.42,100.445,138000000.0
2008-08-15 07:40:00,100.445,100.45,100.43,100.45,184800000.0
2008-08-15 07:41:00,100.44,100.44,100.42,100.42,170100000.0
2008-08-15 07:42:00,100.43,100.45,100.43,100.44,72500000.0
2008-08-15 07:43:00,100.44,100.45,100.44,100.45,63800000.0
2008-08-15 07:44:00,100.45,100.46,100.44,100.46,139300000.0
2008-08-15 07:45:00,100.465,100.5,100.46,100.49,140400000.0
2008-08-15 07:46:00,100.51,100.51,100.45,100.45,107200000.0
2008-08-15 07:47:00,100.45,100.475,100.45,100.46,93600000.0
2008-08-15 07:48:00,100.46,100.47,100.44,100.44,220700000.0
2008-08-15 07:49:00,100.44,100.45,100.43,100.45,68900000.0
2008-08-15 07:50:00,100.45,100.46,100.44,100.44,113200000.0
2008-08-15 07:51:00,100.44,100.46,100.44,100.46,56300000.0
2008-08-15 07:52:00,100.46,100.46,100.44,100.45,138000000.0
2008-08-15 07:53:00,100.45,100.485,100.45,100.46,173300000.0
2008-08-15 07:54:00,100.46,100.47,100.45,100.47,91200000.0
2008-08-15 07:55:00,100.47,100.475,100.46,100.46,215800000.0
2008-08-15 07:56:00,100.46,100.46,100.445,100.45,105100000.0
2008-08-15 07:57:00,100.45,100.46,100.44,100.45,152900000.0
2008-08-15 07:58:00,100.45,100.48,100.45,100.475,54300000.0
2008-08-15 07:59:00,100.475,100.485,100.465,100.48,188300000.0
2008-08-15 08:00:00,100.48,100.5,100.47,100.49,186800000.0
2008-08-15 08:01:00,100.49,100.49,100.455,100.455,132500000.0
2008-08-15 08:02:00,100.46,100.48,100.45,100.465,214000000.0
2008-08-15 08:03:00,100.475,100.475,100.45,100.45,149200000.0
2008-08-15 08:04:00,100.45,100.45,100.42,100.42,359000000.0
2008-08-15 08:05:00,100.42,100.43,100.39,100.405,165900000.0
2008-08-15 08:06:00,100.4,100.435,100.4,100.435,233700000.0
2008-08-15 08:07:00,100.425,100.46,100.42,100.44,283500000.0
2008-08-15 08:08:00,100.44,100.465,100.44,100.46,159100000.0
2008-08-15 08:09:00,100.46,100.46,100.45,100.45,136300000.0
2008-08-15 08:10:00,100.45,100.45,100.4,100.4,140800000.0
2008-08-15 08:11:00,100.4,100.4,100.37,100.37,148500000.0
2008-08-15 08:12:00,100.37,100.41,100.36,100.38,164300000.0
2008-08-15 08:13:00,100.38,100.41,100.38,100.4,129600000.0
2008-08-15 08:14:00,100.41,100.42,100.39,100.4,138200000.0
2008-08-15 08:15:00,100.4,100.41,100.34,100.4,273300000.0
2008-08-15 08:16:00,100.4,100.43,100.37,100.39,198300000.0
2008-08-15 08:17:00,100.39,100.4,100.38,100.39,160000000.0
2008-08-15 08:18:00,100.39,100.43,100.37,100.38,312600000.0
2008-08-15 08:19:00,100.39,100.4,100.38,100.39,131600000.0
2008-08-15 08:20:00,100.39,100.4,100.35,100.4,201600000.0
2008-08-15 08:21:00,100.4,100.4,100.33,100.33,397500000.0
2008-08-15 08:22:00,100.33,100.355,100.32,100.34,220000000.0
2008-08-15 08:23:00,100.33,100.355,100.31,100.31,600900000.0
2008-08-15 08:24:00,100.31,100.34,100.31,100.31,267000000.0
2008-08-15 08:25:00,100.31,100.325,100.27,100.28,503300000.0
2008-08-15 08:26:00,100.28,100.3,100.265,100.29,490700000.0
2008-08-15 08:27:00,100.29,100.3,100.28,100.29,199600000.0
2008-08-15 08:28:00,100.29,100.295,100.275,100.29,518900000.0
2008-08-15 08:29:00,100.29,100.32,100.28,100.3,499100000.0
2008-08-15 08:30:00,100.3,100.31,100.29,100.3,232000000.0
2008-08-15 08:31:00,100.31,100.33,100.28,100.33,237900000.0
2008-08-15 08:32:00,100.33,100.36,100.32,100.35,223300000.0
2008-08-15 08:33:00,100.35,100.41,100.35,100.38,214200000.0
2008-08-15 08:34:00,100.38,100.41,100.38,100.39,180500000.0
2008-08-15 08:35:00,100.39,100.4,100.36,100.37,195900000.0
2008-08-15 08:36:00,100.36,100.38,100.34,100.35,266400000.0
2008-08-15 08:37:00,100.35,100.37,100.3,100.31,407100000.0
2008-08-15 08:38:00,100.32,100.34,100.3,100.31,274900000.0
2008-08-15 08:39:00,100.31,100.35,100.31,100.33,107200000.0
2008-08-15 08:40:00,100.33,100.38,100.32,100.37,131400000.0
2008-08-15 08:41:00,100.37,100.4,100.37,100.39,216000000.0
2008-08-15 08:42:00,100.39,100.4,100.35,100.35,247900000.0
2008-08-15 08:43:00,100.35,100.375,100.325,100.35,256700000.0
2008-08-15 08:44:00,100.35,100.38,100.35,100.36,167300000.0
2008-08-15 08:45:00,100.36,100.37,100.33,100.34,181100000.0
2008-08-15 08:46:00,100.34,100.34,100.31,100.32,225200000.0
2008-08-15 08:47:00,100.32,100.355,100.32,100.34,179400000.0
2008-08-15 08:48:00,100.34,100.36,100.33,100.36,199900000.0
2008-08-15 08:49:00,100.36,100.39,100.36,100.38,90500000.0
2008-08-15 08:50:00,100.38,100.4,100.37,100.38,185700000.0
2008-08-15 08:51:00,100.38,100.4,100.375,100.38,152900000.0
2008-08-15 08:52:00,100.38,100.405,100.36,100.39,199900000.0
2008-08-15 08:53:00,100.39,100.41,100.38,100.38,125200000.0
2008-08-15 08:54:00,100.38,100.405,100.375,100.4,183300000.0
2008-08-15 08:55:00,100.4,100.42,100.38,100.39,174600000.0
2008-08-15 08:56:00,100.39,100.4,100.36,100.37,159800000.0
2008-08-15 08:57:00,100.37,100.4,100.36,100.39,137500000.0
2008-08-15 08:58:00,100.38,100.4,100.36,100.37,149000000.0
2008-08-15 08:59:00,100.37,100.39,100.35,100.39,148800000.0
2008-08-15 09:00:00,100.39,100.42,100.38,100.42,200900000.0
2008-08-15 09:01:00,100.42,100.45,100.4,100.45,175500000.0
2008-08-15 09:02:00,100.45,100.49,100.45,100.47,131600000.0
2008-08-15 09:03:00,100.47,100.47,100.435,100.45,112800000.0
2008-08-15 09:04:00,100.45,100.45,100.39,100.45,192400000.0
2008-08-15 09:05:00,100.45,100.45,100.43,100.44,208400000.0
2008-08-15 09:06:00,100.44,100.46,100.44,100.45,117000000.0
2008-08-15 09:07:00,100.45,100.47,100.44,100.44,49800000.0
2008-08-15 09:08:00,100.44,100.45,100.425,100.43,150900000.0
2008-08-15 09:09:00,100.43,100.44,100.42,100.44,211000000.0
2008-08-15 09:10:00,100.43,100.45,100.42,100.43,120100000.0
2008-08-15 09:11:00,100.43,100.47,100.42,100.45,103400000.0
2008-08-15 09:12:00,100.44,100.46,100.44,100.45,104500000.0
2008-08-15 09:13:00,100.45,100.47,100.45,100.46,76800000.0
2008-08-15 09:14:00,100.46,100.5,100.46,100.46,148100000.0
2008-08-15 09:15:00,100.47,100.49,100.46,100.47,142000000.0
2008-08-15 09:16:00,100.47,100.47,100.42,100.43,72100000.0
2008-08-15 09:17:00,100.42,100.43,100.39,100.41,234800000.0
2008-08-15 09:18:00,100.41,100.47,100.4,100.46,176200000.0
2008-08-15 09:19:00,100.46,100.46,100.42,100.45,188000000.0
2008-08-15 09:20:00,100.45,100.47,100.44,100.46,102300000.0
2008-08-15 09:21:00,100.46,100.48,100.41,100.41,243400000.0
2008-08-15 09:22:00,100.42,100.49,100.41,100.46,359100000.0
2008-08-15 09:23:00,100.45,100.475,100.43,100.46,289800000.0
2008-08-15 09:24:00,100.46,100.47,100.44,100.45,265200000.0
2008-08-15 09:25:00,100.45,100.46,100.42,100.44,322000000.0
2008-08-15 09:26:00,100.44,100.5,100.44,100.45,215300000.0
2008-08-15 09:27:00,100.45,100.46,100.41,100.46,290200000.0
2008-08-15 09:28:00,100.46,100.51,100.46,100.47,228100000.0
2008-08-15 09:29:00,100.47,100.48,100.43,100.43,237700000.0
2008-08-15 09:30:00,100.43,100.48,100.43,100.45,287200000.0
2008-08-15 09:31:00,100.45,100.45,100.42,100.42,219500000.0
2008-08-15 09:32:00,100.41,100.47,100.41,100.46,185100000.0
2008-08-15 09:33:00,100.47,100.47,100.35,100.39,299200000.0
2008-08-15 09:34:00,100.38,100.41,100.365,100.4,264000000.0
2008-08-15 09:35:00,100.4,100.41,100.37,100.41,186100000.0
2008-08-15 09:36:00,100.41,100.43,100.39,100.4,275900000.0
2008-08-15 09:37:00,100.4,100.4,100.36,100.37,248600000.0
2008-08-15 09:38:00,100.37,100.38,100.35,100.37,179300000.0
2008-08-15 09:39:00,100.37,100.42,100.37,100.42,229900000.0
2008-08-15 09:40:00,100.435,100.46,100.42,100.45,117600000.0
2008-08-15 09:41:00,100.435,100.44,100.41,100.41,229200000.0
2008-08-15 09:42:00,100.41,100.42,100.39,100.4,199500000.0
2008-08-15 09:43:00,100.4,100.43,100.4,100.4,138000000.0
2008-08-15 09:44:00,100.4,100.43,100.39,100.41,346400000.0
2008-08-15 09:45:00,100.41,100.45,100.38,100.44,199000000.0
2008-08-15 09:46:00,100.44,100.45,100.43,100.43,169000000.0
2008-08-15 09:47:00,100.43,100.44,100.39,100.4,497800000.0
2008-08-15 09:48:00,100.41,100.48,100.41,100.46,105100000.0
2008-08-15 09:49:00,100.46,100.48,100.45,100.46,97400000.0
2008-08-15 09:50:00,100.45,100.46,100.405,100.41,261900000.0
2008-08-15 09:51:00,100.42,100.45,100.405,100.44,168400000.0
2008-08-15 09:52:00,100.44,100.46,100.42,100.42,120100000.0
2008-08-15 09:53:00,100.42,100.43,100.39,100.41,182500000.0
2008-08-15 09:54:00,100.405,100.43,100.4,100.43,130100000.0
2008-08-15 09:55:00,100.43,100.44,100.38,100.41,253800000.0
2008-08-15 09:56:00,100.41,100.43,100.4,100.42,238200000.0
2008-08-15 09:57:00,100.42,100.44,100.415,100.43,123900000.0
2008-08-15 09:58:00,100.43,100.46,100.43,100.44,156500000.0
2008-08-15 09:59:00,100.44,100.48,100.435,100.48,149200000.0
2008-08-15 10:00:00,100.48,100.48,100.45,100.45,161900000.0
2008-08-15 10:01:00,100.45,100.46,100.44,100.46,184800000.0
2008-08-15 10:02:00,100.46,100.49,100.45,100.48,121100000.0
2008-08-15 10:03:00,100.48,100.49,100.47,100.48,57100000.0
2008-08-15 10:04:00,100.48,100.49,100.47,100.49,78200000.0
2008-08-15 10:05:00,100.48,100.49,100.45,100.46,130700000.0
2008-08-15 10:06:00,100.47,100.47,100.43,100.44,155000000.0
2008-08-15 10:07:00,100.43,100.44,100.4,100.43,182500000.0
2008-08-15 10:08:00,100.44,100.45,100.425,100.43,120100000.0
2008-08-15 10:09:00,100.43,100.46,100.42,100.455,246800000.0
2008-08-15 10:10:00,100.46,100.46,100.44,100.45,79400000.0
2008-08-15 10:11:00,100.45,100.47,100.44,100.47,88400000.0
2008-08-15 10:12:00,100.47,100.47,100.45,100.45,110800000.0
2008-08-15 10:13:00,100.45,100.48,100.435,100.48,172600000.0
2008-08-15 10:14:00,100.48,100.5,100.45,100.46,284400000.0
2008-08-15 10:15:00,100.46,100.47,100.45,100.46,131500000.0
2008-08-15 10:16:00,100.46,100.46,100.42,100.43,172100000.0
2008-08-15 10:17:00,100.42,100.42,100.39,100.39,246500000.0
2008-08-15 10:18:00,100.39,100.41,100.39,100.39,190000000.0
2008-08-15 10:19:00,100.39,100.4,100.37,100.38,150500000.0
2008-08-15 10:20:00,100.38,100.39,100.34,100.34,228600000.0
2008-08-15 10:21:00,100.34,100.36,100.33,100.35,156200000.0
2008-08-15 10:22:00,100.35,100.37,100.33,100.35,195600000.0
2008-08-15 10:23:00,100.36,100.39,100.34,100.38,143300000.0
2008-08-15 10:24:00,100.38,100.39,100.37,100.37,97200000.0
2008-08-15 10:25:00,100.37,100.47,100.37,100.47,284000000.0
2008-08-15 10:26:00,100.485,100.54,100.47,100.54,309800000.0
2008-08-15 10:27:00,100.54,100.56,100.5,100.51,296400000.0
2008-08-15 10:28:00,100.51,100.545,100.5,100.53,229900000.0
2008-08-15 10:29:00,100.53,100.58,100.52,100.54,259900000.0
2008-08-15 10:30:00,100.55,100.55,100.5,100.52,258200000.0
2008-08-15 10:31:00,100.52,100.57,100.52,100.56,193200000.0
2008-08-15 10:32:00,100.56,100.58,100.55,100.56,170100000.0
2008-08-15 10:33:00,100.56,100.57,100.54,100.54,204500000.0
2008-08-15 10:34:00,100.54,100.55,100.515,100.53,121400000.0
2008-08-15 10:35:00,100.53,100.6,100.51,100.58,184700000.0
2008-08-15 10:36:00,100.58,100.59,100.57,100.59,201900000.0
2008-08-15 10:37:00,100.59,100.62,100.59,100.6,217900000.0
2008-08-15 10:38:00,100.6,100.635,100.58,100.6,240000000.0
2008-08-15 10:39:00,100.61,100.62,100.59,100.62,239900000.0
2008-08-15 10:40:00,100.61,100.61,100.59,100.6,128000000.0
2008-08-15 10:41:00,100.6,100.6,100.56,100.56,128800000.0
2008-08-15 10:42:00,100.56,100.57,100.55,100.57,204300000.0
2008-08-15 10:43:00,100.57,100.58,100.55,100.56,138400000.0
2008-08-15 10:44:00,100.56,100.56,100.51,100.52,265000000.0
2008-08-15 10:45:00,100.52,100.53,100.49,100.5,127300000.0
2008-08-15 10:46:00,100.5,100.51,100.46,100.49,243400000.0
2008-08-15 10:47:00,100.49,100.5,100.46,100.47,125000000.0
2008-08-15 10:48:00,100.47,100.48,100.45,100.46,110500000.0
2008-08-15 10:49:00,100.46,100.47,100.46,100.47,74400000.0
2008-08-15 10:50:00,100.48,100.48,100.46,100.47,90200000.0
2008-08-15 10:51:00,100.46,100.47,100.44,100.45,81300000.0
2008-08-15 10:52:00,100.46,100.47,100.44,100.46,95900000.0
2008-08-15 10:53:00,100.46,100.52,100.46,100.5,166300000.0
2008-08-15 10:54:00,100.5,100.525,100.495,100.52,179200000.0
2008-08-15 10:55:00,100.52,100.565,100.52,100.54,109600000.0
2008-08-15 10:56:00,100.54,100.54,100.52,100.52,154800000.0
2008-08-15 10:57:00,100.52,100.53,100.51,100.53,103600000.0
2008-08-15 10:58:00,100.52,100.525,100.51,100.52,90600000.0
2008-08-15 10:59:00,100.52,100.52,100.49,100.5,162600000.0
2008-08-15 11:00:00,100.5,100.5,100.455,100.46,195100000.0
2008-08-15 11:01:00,100.46,100.475,100.46,100.46,49800000.0
2008-08-15 11:02:00,100.46,100.53,100.46,100.49,169000000.0
2008-08-15 11:03:00,100.49,100.51,100.48,100.51,112500000.0
2008-08-15 11:04:00,100.51,100.53,100.51,100.52,123400000.0
2008-08-15 11:05:00,100.52,100.55,100.51,100.55,86100000.0
2008-08-15 11:06:00,100.56,100.56,100.54,100.55,84900000.0
2008-08-15 11:07:00,100.55,100.56,100.54,100.54,121500000.0
2008-08-15 11:08:00,100.55,100.565,100.54,100.54,174300000.0
2008-08-15 11:09:00,100.54,100.56,100.54,100.55,90200000.0
2008-08-15 11:10:00,100.55,100.58,100.55,100.57,88700000.0
2008-08-15 11:11:00,100.57,100.58,100.53,100.55,109400000.0
2008-08-15 11:12:00,100.55,100.57,100.55,100.56,62000000.0
2008-08-15 11:13:00,100.56,100.57,100.54,100.54,102100000.0
2008-08-15 11:14:00,100.54,100.56,100.53,100.54,109700000.0
2008-08-15 11:15:00,100.54,100.55,100.54,100.54,43600000.0
2008-08-15 11:16:00,100.54,100.555,100.54,100.54,54500000.0
2008-08-15 11:17:00,100.54,100.56,100.54,100.55,31500000.0
2008-08-15 11:18:00,100.56,100.58,100.54,100.58,73800000.0
2008-08-15 11:19:00,100.57,100.58,100.55,100.56,74800000.0
2008-08-15 11:20:00,100.56,100.57,100.56,100.56,47200000.0
2008-08-15 11:21:00,100.56,100.57,100.55,100.56,56200000.0
2008-08-15 11:22:00,100.56,100.56,100.54,100.56,82500000.0
2008-08-15 11:23:00,100.56,100.58,100.55,100.57,88200000.0
2008-08-15 11:24:00,100.57,100.58,100.55,100.57,86400000.0
2008-08-15 11:25:00,100.57,100.61,100.57,100.57,195600000.0
2008-08-15 11:26:00,100.57,100.6,100.56,100.57,216000000.0
2008-08-15 11:27:00,100.57,100.585,100.56,100.56,261400000.0
2008-08-15 11:28:00,100.56,100.605,100.55,100.58,253800000.0
2008-08-15 11:29:00,100.575,100.6,100.57,100.59,164100000.0
2008-08-15 11:30:00,100.59,100.59,100.56,100.59,172200000.0
2008-08-15 11:31:00,100.6,100.605,100.57,100.58,172900000.0
2008-08-15 11:32:00,100.58,100.58,100.57,100.58,75600000.0
2008-08-15 11:33:00,100.58,100.62,100.58,100.6,108400000.0
2008-08-15 11:34:00,100.6,100.64,100.6,100.61,150700000.0
2008-08-15 11:35:00,100.61,100.615,100.57,100.57,198800000.0
2008-08-15 11:36:00,100.57,100.595,100.55,100.57,251600000.0
2008-08-15 11:37:00,100.58,100.6,100.57,100.6,140900000.0
2008-08-15 11:38:00,100.6,100.6,100.56,100.57,105900000.0
2008-08-15 11:39:00,100.57,100.57,100.55,100.56,93300000.0
2008-08-15 11:40:00,100.56,100.57,100.54,100.54,97500000.0
2008-08-15 11:41:00,100.54,100.54,100.52,100.52,62300000.0
2008-08-15 11:42:00,100.53,100.54,100.515,100.52,125900000.0
2008-08-15 11:43:00,100.52,100.53,100.51,100.53,109300000.0
2008-08-15 11:44:00,100.53,100.54,100.51,100.54,67200000.0
2008-08-15 11:45:00,100.54,100.58,100.53,100.57,111500000.0
2008-08-15 11:46:00,100.57,100.6,100.57,100.59,97200000.0
2008-08-15 11:47:00,100.585,100.605,100.58,100.59,117400000.0
2008-08-15 11:48:00,100.59,100.63,100.59,100.62,79300000.0
2008-08-15 11:49:00,100.62,100.62,100.61,100.61,74300000.0
2008-08-15 11:50:00,100.61,100.61,100.58,100.6,158000000.0
2008-08-15 11:51:00,100.6,100.62,100.6,100.62,197200000.0
2008-08-15 11:52:00,100.61,100.62,100.59,100.61,129400000.0
2008-08-15 11:53:00,100.61,100.62,100.58,100.6,160300000.0
2008-08-15 11:54:00,100.59,100.605,100.58,100.6,104100000.0
2008-08-15 11:55:00,100.6,100.61,100.58,100.59,116900000.0
2008-08-15 11:56:00,100.59,100.64,100.59,100.62,70500000.0
2008-08-15 11:57:00,100.62,100.64,100.62,100.62,149200000.0
2008-08-15 11:58:00,100.63,100.64,100.61,100.62,154500000.0
2008-08-15 11:59:00,100.62,100.63,100.62,100.63,66800000.0
2008-08-15 12:00:00,100.63,100.65,100.62,100.63,120300000.0
2008-08-15 12:01:00,100.63,100.64,100.61,100.62,168300000.0
2008-08-15 12:02:00,100.61,100.625,100.6,100.6,63700000.0
2008-08-15 12:03:00,100.6,100.61,100.6,100.6,57900000.0
2008-08-15 12:04:00,100.6,100.61,100.6,100.61,125000000.0
2008-08-15 12:05:00,100.61,100.63,100.6,100.62,224500000.0
2008-08-15 12:06:00,100.62,100.64,100.62,100.64,239200000.0
2008-08-15 12:07:00,100.63,100.63,100.62,100.62,126600000.0
2008-08-15 12:08:00,100.62,100.65,100.62,100.65,128300000.0
2008-08-15 12:09:00,100.65,100.66,100.63,100.65,123800000.0
2008-08-15 12:10:00,100.65,100.67,100.65,100.65,108200000.0
2008-08-15 12:11:00,100.65,100.66,100.62,100.62,127300000.0
2008-08-15 12:12:00,100.63,100.63,100.62,100.62,71100000.0
2008-08-15 12:13:00,100.61,100.615,100.59,100.61,88300000.0
2008-08-15 12:14:00,100.6,100.62,100.585,100.6,117400000.0
2008-08-15 12:15:00,100.6,100.6,100.57,100.58,75900000.0
2008-08-15 12:16:00,100.58,100.58,100.56,100.57,77400000.0
2008-08-15 12:17:00,100.56,100.57,100.56,100.57,67400000.0
2008-08-15 12:18:00,100.57,100.58,100.55,100.55,79600000.0
2008-08-15 12:19:00,100.56,100.57,100.55,100.57,74100000.0
2008-08-15 12:20:00,100.57,100.58,100.56,100.56,63200000.0
2008-08-15 12:21:00,100.56,100.58,100.56,100.57,51800000.0
2008-08-15 12:22:00,100.57,100.58,100.57,100.57,53100000.0
2008-08-15 12:23:00,100.57,100.59,100.56,100.58,86800000.0
2008-08-15 12:24:00,100.58,100.59,100.58,100.59,26800000.0
2008-08-15 12:25:00,100.59,100.59,100.58,100.59,45100000.0
2008-08-15 12:26:00,100.59,100.61,100.58,100.6,344300000.0
2008-08-15 12:27:00,100.61,100.64,100.6,100.63,273100000.0
2008-08-15 12:28:00,100.63,100.65,100.63,100.63,42200000.0
2008-08-15 12:29:00,100.63,100.64,100.61,100.61,96200000.0
2008-08-15 12:30:00,100.61,100.655,100.61,100.655,194400000.0
2008-08-15 12:31:00,100.655,100.655,100.61,100.615,190000000.0
2008-08-15 12:32:00,100.61,100.615,100.59,100.6,101000000.0
2008-08-15 12:33:00,100.6,100.63,100.6,100.62,190200000.0
2008-08-15 12:34:00,100.62,100.625,100.6,100.62,122000000.0
2008-08-15 12:35:00,100.61,100.61,100.6,100.61,101100000.0
2008-08-15 12:36:00,100.61,100.62,100.6,100.61,123200000.0
2008-08-15 12:37:00,100.61,100.61,100.59,100.6,89500000.0
2008-08-15 12:38:00,100.6,100.61,100.59,100.61,91300000.0
2008-08-15 12:39:00,100.605,100.605,100.595,100.6,107300000.0
2008-08-15 12:40:00,100.59,100.61,100.585,100.6,170800000.0
2008-08-15 12:41:00,100.6,100.61,100.595,100.6,27400000.0
2008-08-15 12:42:00,100.6,100.62,100.59,100.62,63900000.0
2008-08-15 12:43:00,100.62,100.63,100.62,100.63,36000000.0
2008-08-15 12:44:00,100.63,100.65,100.62,100.64,60000000.0
2008-08-15 12:45:00,100.64,100.65,100.62,100.63,84000000.0
2008-08-15 12:46:00,100.63,100.63,100.61,100.61,90600000.0
2008-08-15 12:47:00,100.61,100.62,100.6,100.61,135800000.0
2008-08-15 12:48:00,100.62,100.64,100.61,100.64,164400000.0
2008-08-15 12:49:00,100.64,100.65,100.63,100.63,151300000.0
2008-08-15 12:50:00,100.63,100.64,100.62,100.62,103800000.0
2008-08-15 12:51:00,100.62,100.64,100.61,100.63,103000000.0
2008-08-15 12:52:00,100.63,100.64,100.62,100.62,85200000.0
2008-08-15 12:53:00,100.63,100.63,100.61,100.61,130900000.0
2008-08-15 12:54:00,100.61,100.64,100.61,100.62,117600000.0
2008-08-15 12:55:00,100.62,100.65,100.61,100.63,218800000.0
2008-08-15 12:56:00,100.62,100.64,100.605,100.64,203900000.0
2008-08-15 12:57:00,100.635,100.65,100.63,100.63,95500000.0
2008-08-15 12:58:00,100.63,100.64,100.63,100.63,67500000.0
2008-08-15 12:59:00,100.63,100.65,100.61,100.61,109300000.0
2008-08-15 13:00:00,100.605,100.625,100.605,100.62,157200000.0
2008-08-15 13:01:00,100.62,100.65,100.61,100.65,132900000.0
2008-08-15 13:02:00,100.65,100.65,100.62,100.63,152600000.0
2008-08-15 13:03:00,100.63,100.65,100.62,100.63,140200000.0
2008-08-15 13:04:00,100.63,100.67,100.625,100.67,67100000.0
2008-08-15 13:05:00,100.67,100.67,100.65,100.66,125700000.0
2008-08-15 13:06:00,100.66,100.67,100.65,100.66,102100000.0
2008-08-15 13:07:00,100.665,100.68,100.65,100.67,100100000.0
2008-08-15 13:08:00,100.67,100.705,100.67,100.68,169100000.0
2008-08-15 13:09:00,100.68,100.68,100.65,100.66,89600000.0
2008-08-15 13:10:00,100.66,100.67,100.66,100.67,78600000.0
2008-08-15 13:11:00,100.67,100.69,100.67,100.68,79000000.0
2008-08-15 13:12:00,100.68,100.69,100.665,100.67,139200000.0
2008-08-15 13:13:00,100.67,100.71,100.66,100.71,192100000.0
2008-08-15 13:14:00,100.71,100.71,100.685,100.71,164600000.0
2008-08-15 13:15:00,100.71,100.71,100.7,100.7,127700000.0
2008-08-15 13:16:00,100.7,100.72,100.7,100.71,120500000.0
2008-08-15 13:17:00,100.71,100.71,100.7,100.71,61800000.0
2008-08-15 13:18:00,100.72,100.73,100.71,100.71,64700000.0
2008-08-15 13:19:00,100.71,100.72,100.7,100.72,126900000.0
2008-08-15 13:20:00,100.71,100.73,100.705,100.71,115400000.0
2008-08-15 13:21:00,100.71,100.73,100.71,100.72,60400000.0
2008-08-15 13:22:00,100.72,100.73,100.7,100.73,85600000.0
2008-08-15 13:23:00,100.72,100.72,100.69,100.7,172700000.0
2008-08-15 13:24:00,100.695,100.715,100.68,100.69,133900000.0
2008-08-15 13:25:00,100.69,100.7,100.665,100.69,100600000.0
2008-08-15 13:26:00,100.69,100.69,100.665,100.665,65500000.0
2008-08-15 13:27:00,100.66,100.69,100.66,100.68,48400000.0
2008-08-15 13:28:00,100.68,100.68,100.65,100.66,92300000.0
2008-08-15 13:29:00,100.66,100.67,100.66,100.67,38700000.0
2008-08-15 13:30:00,100.67,100.68,100.67,100.67,90000000.0
2008-08-15 13:31:00,100.67,100.7,100.67,100.68,167800000.0
2008-08-15 13:32:00,100.68,100.7,100.68,100.69,76400000.0
2008-08-15 13:33:00,100.69,100.71,100.69,100.695,120300000.0
2008-08-15 13:34:00,100.695,100.705,100.69,100.69,104900000.0
2008-08-15 13:35:00,100.7,100.71,100.69,100.71,103500000.0
2008-08-15 13:36:00,100.7,100.71,100.7,100.7,104700000.0
2008-08-15 13:37:00,100.7,100.72,100.69,100.71,163400000.0
2008-08-15 13:38:00,100.72,100.74,100.71,100.71,128200000.0
2008-08-15 13:39:00,100.71,100.73,100.71,100.71,148400000.0
2008-08-15 13:40:00,100.71,100.71,100.68,100.71,127500000.0
2008-08-15 13:41:00,100.7,100.72,100.69,100.69,147300000.0
2008-08-15 13:42:00,100.69,100.71,100.69,100.71,93500000.0
2008-08-15 13:43:00,100.71,100.73,100.7,100.71,89200000.0
2008-08-15 13:44:00,100.72,100.72,100.7,100.71,133200000.0
2008-08-15 13:45:00,100.71,100.72,100.7,100.71,61400000.0
2008-08-15 13:46:00,100.71,100.73,100.71,100.72,137900000.0
2008-08-15 13:47:00,100.72,100.73,100.685,100.71,170000000.0
2008-08-15 13:48:00,100.71,100.73,100.7,100.73,64600000.0
2008-08-15 13:49:00,100.72,100.73,100.7,100.71,184500000.0
2008-08-15 13:50:00,100.71,100.75,100.7,100.75,139700000.0
2008-08-15 13:51:00,100.75,100.76,100.72,100.72,150900000.0
2008-08-15 13:52:00,100.72,100.74,100.72,100.73,165300000.0
2008-08-15 13:53:00,100.73,100.74,100.72,100.73,122500000.0
2008-08-15 13:54:00,100.74,100.75,100.7,100.7,105600000.0
2008-08-15 13:55:00,100.69,100.74,100.69,100.73,250400000.0
2008-08-15 13:56:00,100.73,100.74,100.7,100.72,246300000.0
2008-08-15 13:57:00,100.705,100.71,100.68,100.69,108200000.0
2008-08-15 13:58:00,100.69,100.71,100.67,100.7,131700000.0
2008-08-15 13:59:00,100.7,100.715,100.69,100.7,173500000.0
2008-08-15 14:00:00,100.7,100.71,100.69,100.69,153100000.0
2008-08-15 14:01:00,100.69,100.7,100.67,100.68,133800000.0
2008-08-15 14:02:00,100.68,100.71,100.68,100.7,118000000.0
2008-08-15 14:03:00,100.7,100.73,100.7,100.71,150500000.0
2008-08-15 14:04:00,100.71,100.75,100.7,100.72,169500000.0
2008-08-15 14:05:00,100.72,100.75,100.71,100.75,164200000.0
2008-08-15 14:06:00,100.74,100.76,100.73,100.74,174600000.0
2008-08-15 14:07:00,100.74,100.76,100.73,100.74,154200000.0
2008-08-15 14:08:00,100.74,100.76,100.72,100.73,163100000.0
2008-08-15 14:09:00,100.73,100.73,100.71,100.73,122600000.0
2008-08-15 14:10:00,100.73,100.73,100.66,100.68,158200000.0
2008-08-15 14:11:00,100.68,100.69,100.67,100.67,78400000.0
2008-08-15 14:12:00,100.67,100.69,100.66,100.67,99500000.0
2008-08-15 14:13:00,100.67,100.69,100.67,100.69,103600000.0
2008-08-15 14:14:00,100.7,100.7,100.68,100.7,98000000.0
2008-08-15 14:15:00,100.71,100.73,100.69,100.72,231300001.0
2008-08-15 14:16:00,100.72,100.73,100.7,100.71,135200000.0
2008-08-15 14:17:00,100.71,100.72,100.7,100.7,133000000.0
2008-08-15 14:18:00,100.69,100.72,100.68,100.7,184700000.0
2008-08-15 14:19:00,100.71,100.72,100.69,100.71,146700000.0
2008-08-15 14:20:00,100.72,100.72,100.69,100.7,156500000.0
2008-08-15 14:21:00,100.7,100.71,100.69,100.695,81700000.0
2008-08-15 14:22:00,100.69,100.72,100.68,100.7,114800000.0
2008-08-15 14:23:00,100.7,100.71,100.69,100.69,76500000.0
2008-08-15 14:24:00,100.69,100.71,100.68,100.68,103100000.0
2008-08-15 14:25:00,100.67,100.69,100.67,100.68,92900000.0
2008-08-15 14:26:00,100.68,100.69,100.67,100.69,140900000.0
2008-08-15 14:27:00,100.69,100.72,100.69,100.71,70900000.0
2008-08-15 14:28:00,100.71,100.74,100.69,100.71,155600000.0
2008-08-15 14:29:00,100.71,100.715,100.675,100.68,176200000.0
2008-08-15 14:30:00,100.68,100.735,100.675,100.68,252600000.0
2008-08-15 14:31:00,100.69,100.77,100.69,100.76,174400000.0
2008-08-15 14:32:00,100.76,100.78,100.74,100.77,150900000.0
2008-08-15 14:33:00,100.77,100.79,100.76,100.78,148200000.0
2008-08-15 14:34:00,100.78,100.81,100.78,100.78,150300000.0
2008-08-15 14:35:00,100.79,100.82,100.78,100.78,186900000.0
2008-08-15 14:36:00,100.78,100.83,100.78,100.82,311700000.0
2008-08-15 14:37:00,100.83,100.86,100.81,100.84,206000000.0
2008-08-15 14:38:00,100.84,100.85,100.82,100.84,254000000.0
2008-08-15 14:39:00,100.84,100.86,100.82,100.82,202500000.0
2008-08-15 14:40:00,100.82,100.84,100.81,100.83,158200000.0
2008-08-15 14:41:00,100.82,100.885,100.82,100.87,183600000.0
2008-08-15 14:42:00,100.87,100.88,100.85,100.86,200400000.0
2008-08-15 14:43:00,100.86,100.88,100.84,100.84,209600000.0
2008-08-15 14:44:00,100.84,100.86,100.83,100.84,251200000.0
2008-08-15 14:45:00,100.84,100.85,100.82,100.84,110700000.0
2008-08-15 14:46:00,100.84,100.86,100.82,100.82,151300000.0
2008-08-15 14:47:00,100.81,100.83,100.8,100.83,156600000.0
2008-08-15 14:48:00,100.83,100.86,100.83,100.85,228900000.0
2008-08-15 14:49:00,100.86,100.86,100.83,100.83,212700000.0
2008-08-15 14:50:00,100.83,100.84,100.82,100.83,151900000.0
2008-08-15 14:51:00,100.84,100.86,100.83,100.85,57900000.0
2008-08-15 14:52:00,100.86,100.86,100.84,100.86,72300000.0
2008-08-15 14:53:00,100.85,100.88,100.85,100.88,165200000.0
2008-08-15 14:54:00,100.88,100.88,100.81,100.81,136800000.0
2008-08-15 14:55:00,100.81,100.82,100.78,100.81,179800000.0
2008-08-15 14:56:00,100.81,100.82,100.79,100.81,213700000.0
2008-08-15 14:57:00,100.81,100.83,100.8,100.82,103000000.0
2008-08-15 14:58:00,100.82,100.83,100.79,100.8,83600000.0
2008-08-15 14:59:00,100.8,100.815,100.8,100.81,102500000.0
2008-08-15 15:00:00,100.815,100.84,100.77,100.84,177300000.0
2008-08-15 15:01:00,100.84,100.85,100.81,100.83,184000000.0
2008-08-15 15:02:00,100.84,100.87,100.83,100.83,252900000.0
2008-08-15 15:03:00,100.83,100.83,100.8,100.83,157400000.0
2008-08-15 15:04:00,100.83,100.84,100.8,100.8,73800000.0
2008-08-15 15:05:00,100.8,100.8,100.77,100.78,178900000.0
2008-08-15 15:06:00,100.77,100.78,100.75,100.75,128500000.0
2008-08-15 15:07:00,100.75,100.79,100.745,100.78,127400000.0
2008-08-15 15:08:00,100.77,100.81,100.77,100.79,64400000.0
2008-08-15 15:09:00,100.79,100.81,100.79,100.8,89500000.0
2008-08-15 15:10:00,100.8,100.82,100.77,100.82,246200000.0
2008-08-15 15:11:00,100.82,100.85,100.8,100.85,114700000.0
2008-08-15 15:12:00,100.85,100.85,100.79,100.79,145800000.0
2008-08-15 15:13:00,100.79,100.82,100.79,100.81,80100000.0
2008-08-15 15:14:00,100.8,100.83,100.79,100.8,114200000.0
2008-08-15 15:15:00,100.8,100.8,100.75,100.755,300000000.0
2008-08-15 15:16:00,100.76,100.78,100.76,100.78,98100000.0
2008-08-15 15:17:00,100.78,100.8,100.765,100.77,85400000.0
2008-08-15 15:18:00,100.77,100.78,100.75,100.78,89500000.0
2008-08-15 15:19:00,100.78,100.84,100.78,100.82,160900000.0
2008-08-15 15:20:00,100.83,100.84,100.81,100.81,115500000.0
2008-08-15 15:21:00,100.81,100.845,100.81,100.82,278900000.0
2008-08-15 15:22:00,100.82,100.84,100.81,100.84,114800000.0
2008-08-15 15:23:00,100.835,100.84,100.81,100.835,280700000.0
2008-08-15 15:24:00,100.825,100.85,100.825,100.84,325300000.0
2008-08-15 15:25:00,100.84,100.84,100.81,100.81,210600000.0
2008-08-15 15:26:00,100.81,100.83,100.8,100.82,165400000.0
2008-08-15 15:27:00,100.82,100.86,100.82,100.86,272000000.0
2008-08-15 15:28:00,100.86,100.87,100.85,100.87,254800000.0
2008-08-15 15:29:00,100.87,100.87,100.83,100.85,261200000.0
2008-08-15 15:30:00,100.85,100.88,100.83,100.875,474600000.0
2008-08-15 15:31:00,100.875,100.875,100.81,100.82,404700000.0
2008-08-15 15:32:00,100.82,100.825,100.79,100.79,424100000.0
2008-08-15 15:33:00,100.79,100.815,100.785,100.795,315600000.0
2008-08-15 15:34:00,100.795,100.8,100.76,100.775,353399998.0
2008-08-15 15:35:00,100.77,100.775,100.75,100.775,295500000.0
2008-08-15 15:36:00,100.765,100.77,100.745,100.76,151400000.0
2008-08-15 15:37:00,100.755,100.77,100.705,100.71,533000000.0
2008-08-15 15:38:00,100.71,100.74,100.71,100.73,364800000.0
2008-08-15 15:39:00,100.73,100.75,100.72,100.72,474900000.0
2008-08-15 15:40:00,100.72,100.73,100.7,100.71,272500000.0
2008-08-15 15:41:00,100.72,100.72,100.7,100.7,399899998.0
2008-08-15 15:42:00,100.7,100.735,100.7,100.73,282700000.0
2008-08-15 15:43:00,100.73,100.74,100.71,100.74,304900000.0
2008-08-15 15:44:00,100.73,100.75,100.72,100.73,259600000.0
2008-08-15 15:45:00,100.73,100.75,100.7,100.7,213300000.0
2008-08-15 15:46:00,100.7,100.73,100.68,100.7,237800000.0
2008-08-15 15:47:00,100.7,100.71,100.665,100.71,142200000.0
2008-08-15 15:48:00,100.71,100.71,100.67,100.67,188200000.0
2008-08-15 15:49:00,100.68,100.7,100.66,100.68,159300000.0
2008-08-15 15:50:00,100.68,100.69,100.62,100.62,297300000.0
2008-08-15 15:51:00,100.62,100.63,100.565,100.61,333300001.0
2008-08-15 15:52:00,100.61,100.62,100.6,100.61,256900000.0
2008-08-15 15:53:00,100.625,100.625,100.57,100.58,215500000.0
2008-08-15 15:54:00,100.58,100.59,100.55,100.55,161000000.0
2008-08-15 15:55:00,100.56,100.59,100.54,100.56,265200000.0
2008-08-15 15:56:00,100.56,100.57,100.535,100.56,258300000.0
2008-08-15 15:57:00,100.56,100.59,100.56,100.57,254900000.0
2008-08-15 15:58:00,100.57,100.58,100.56,100.58,141500000.0
2008-08-15 15:59:00,100.59,100.59,100.56,100.56,143500000.0
2008-08-15 16:00:00,100.55,100.59,100.55,100.59,153000000.0
2008-08-15 16:01:00,100.59,100.63,100.58,100.62,131400000.0
2008-08-15 16:02:00,100.63,100.645,100.55,100.57,344300000.0
2008-08-15 16:03:00,100.58,100.585,100.54,100.56,262900000.0
2008-08-15 16:04:00,100.56,100.57,100.55,100.55,201600000.0
2008-08-15 16:05:00,100.55,100.55,100.5,100.5,217000000.0
2008-08-15 16:06:00,100.5,100.51,100.47,100.5,193500000.0
2008-08-15 16:07:00,100.51,100.51,100.47,100.48,246600000.0
2008-08-15 16:08:00,100.47,100.48,100.44,100.47,184100000.0
2008-08-15 16:09:00,100.46,100.5,100.46,100.49,177200000.0
2008-08-15 16:10:00,100.49,100.5,100.48,100.5,149500000.0
2008-08-15 16:11:00,100.5,100.5,100.48,100.49,176500000.0
2008-08-15 16:12:00,100.49,100.49,100.44,100.45,180800000.0
2008-08-15 16:13:00,100.45,100.47,100.435,100.46,130100000.0
2008-08-15 16:14:00,100.46,100.52,100.46,100.51,228000000.0
2008-08-15 16:15:00,100.52,100.54,100.51,100.52,212200000.0
2008-08-15 16:16:00,100.52,100.59,100.52,100.58,79500000.0
2008-08-15 16:17:00,100.58,100.605,100.58,100.6,228400000.0
2008-08-15 16:18:00,100.6,100.625,100.59,100.62,224200000.0
2008-08-15 16:19:00,100.62,100.64,100.6,100.6,272600000.0
2008-08-15 16:20:00,100.6,100.63,100.6,100.63,191400000.0
2008-08-15 16:21:00,100.63,100.63,100.61,100.61,184800000.0
2008-08-15 16:22:00,100.61,100.63,100.6,100.63,93800000.0
2008-08-15 16:23:00,100.63,100.63,100.59,100.6,116700000.0
2008-08-15 16:24:00,100.6,100.63,100.59,100.61,247800000.0
2008-08-15 16:25:00,100.61,100.62,100.59,100.61,175300000.0
2008-08-15 16:26:00,100.61,100.635,100.6,100.62,255500000.0
2008-08-15 16:27:00,100.62,100.66,100.6,100.64,221900000.0
2008-08-15 16:28:00,100.64,100.7,100.64,100.68,156200000.0
2008-08-15 16:29:00,100.68,100.73,100.68,100.73,282600000.0
2008-08-15 16:30:00,100.73,100.73,100.7,100.7,176400000.0
2008-08-15 16:31:00,100.7,100.74,100.7,100.7,262900000.0
2008-08-15 16:32:00,100.7,100.71,100.68,100.68,195400000.0
2008-08-15 16:33:00,100.68,100.69,100.635,100.64,162000000.0
2008-08-15 16:34:00,100.64,100.65,100.625,100.64,270800000.0
2008-08-15 16:35:00,100.64,100.67,100.62,100.67,137200000.0
2008-08-15 16:36:00,100.67,100.68,100.66,100.66,70600000.0
2008-08-15 16:37:00,100.66,100.66,100.61,100.63,260300000.0
2008-08-15 16:38:00,100.63,100.65,100.62,100.65,184000000.0
2008-08-15 16:39:00,100.65,100.66,100.64,100.64,182800000.0
2008-08-15 16:40:00,100.64,100.66,100.61,100.62,111400000.0
2008-08-15 16:41:00,100.62,100.65,100.61,100.64,181500000.0
2008-08-15 16:42:00,100.64,100.66,100.63,100.64,151300000.0
2008-08-15 16:43:00,100.64,100.68,100.64,100.66,137000000.0
2008-08-15 16:44:00,100.67,100.68,100.66,100.68,99000000.0
2008-08-15 16:45:00,100.68,100.7,100.67,100.7,95800000.0
2008-08-15 16:46:00,100.7,100.72,100.69,100.71,105500000.0
2008-08-15 16:47:00,100.71,100.72,100.7,100.72,98400000.0
2008-08-15 16:48:00,100.72,100.74,100.71,100.73,133900000.0
2008-08-15 16:49:00,100.74,100.76,100.73,100.75,131200000.0
2008-08-15 16:50:00,100.75,100.79,100.75,100.79,251200000.0
2008-08-15 16:51:00,100.79,100.79,100.755,100.76,169300000.0
2008-08-15 16:52:00,100.76,100.76,100.73,100.73,247400000.0
2008-08-15 16:53:00,100.73,100.73,100.71,100.72,133400000.0
2008-08-15 16:54:00,100.73,100.74,100.7,100.71,159000000.0
2008-08-15 16:55:00,100.7,100.74,100.7,100.72,126600000.0
2008-08-15 16:56:00,100.72,100.75,100.72,100.73,249700000.0
2008-08-15 16:57:00,100.73,100.76,100.72,100.76,183300000.0
2008-08-15 16:58:00,100.76,100.77,100.74,100.75,146400000.0
2008-08-15 16:59:00,100.75,100.77,100.74,100.76,153100000.0
2008-08-15 17:00:00,100.75,100.76,100.72,100.73,198800000.0
2008-08-15 17:01:00,100.72,100.73,100.69,100.69,218000000.0
2008-08-15 17:02:00,100.7,100.73,100.69,100.72,165400000.0
2008-08-15 17:03:00,100.72,100.73,100.71,100.71,151500000.0
2008-08-15 17:04:00,100.71,100.72,100.68,100.72,151700000.0
2008-08-15 17:05:00,100.72,100.72,100.69,100.7,128500000.0
2008-08-15 17:06:00,100.7,100.71,100.68,100.7,180500000.0
2008-08-15 17:07:00,100.7,100.7,100.67,100.68,189300000.0
2008-08-15 17:08:00,100.68,100.685,100.66,100.67,111600000.0
2008-08-15 17:09:00,100.67,100.67,100.66,100.66,102600000.0
2008-08-15 17:10:00,100.66,100.67,100.65,100.65,84500000.0
2008-08-15 17:11:00,100.65,100.66,100.61,100.62,150800000.0
2008-08-15 17:12:00,100.62,100.62,100.58,100.62,182800000.0
2008-08-15 17:13:00,100.62,100.625,100.56,100.56,163500000.0
2008-08-15 17:14:00,100.57,100.58,100.53,100.54,147700000.0
2008-08-15 17:15:00,100.53,100.56,100.53,100.55,92800000.0
2008-08-15 17:16:00,100.55,100.6,100.55,100.57,127400000.0
2008-08-15 17:17:00,100.57,100.59,100.57,100.57,82900000.0
2008-08-15 17:18:00,100.57,100.6,100.55,100.58,134600000.0
2008-08-15 17:19:00,100.58,100.6,100.58,100.59,207600000.0
2008-08-15 17:20:00,100.58,100.62,100.58,100.6,145900000.0
2008-08-15 17:21:00,100.6,100.6,100.58,100.6,135400000.0
2008-08-15 17:22:00,100.6,100.62,100.6,100.61,185900000.0
2008-08-15 17:23:00,100.61,100.63,100.6,100.62,147800000.0
2008-08-15 17:24:00,100.62,100.63,100.6,100.62,121000000.0
2008-08-15 17:25:00,100.62,100.66,100.62,100.65,115800000.0
2008-08-15 17:26:00,100.65,100.67,100.64,100.67,67400000.0
2008-08-15 17:27:00,100.66,100.67,100.64,100.65,47700000.0
2008-08-15 17:28:00,100.65,100.66,100.64,100.64,88700000.0
2008-08-15 17:29:00,100.64,100.67,100.64,100.66,75400000.0
2008-08-15 17:30:00,100.67,100.68,100.65,100.66,97200000.0
2008-08-15 17:31:00,100.66,100.66,100.63,100.63,83700000.0
2008-08-15 17:32:00,100.64,100.68,100.62,100.67,126200000.0
2008-08-15 17:33:00,100.67,100.68,100.63,100.63,125500000.0
2008-08-15 17:34:00,100.63,100.65,100.62,100.63,146200000.0
2008-08-15 17:35:00,100.62,100.65,100.62,100.64,117400000.0
2008-08-15 17:36:00,100.65,100.65,100.63,100.63,150900000.0
2008-08-15 17:37:00,100.63,100.65,100.62,100.64,196400000.0
2008-08-15 17:38:00,100.64,100.65,100.63,100.63,182700000.0
2008-08-15 17:39:00,100.63,100.65,100.62,100.64,126200000.0
2008-08-15 17:40:00,100.64,100.66,100.64,100.66,74100000.0
2008-08-15 17:41:00,100.66,100.71,100.65,100.7,150100000.0
2008-08-15 17:42:00,100.7,100.72,100.69,100.72,140900000.0
2008-08-15 17:43:00,100.71,100.72,100.69,100.72,130700000.0
2008-08-15 17:44:00,100.71,100.745,100.71,100.74,213100000.0
2008-08-15 17:45:00,100.74,100.77,100.71,100.72,229800000.0
2008-08-15 17:46:00,100.72,100.76,100.72,100.74,105300000.0
2008-08-15 17:47:00,100.74,100.76,100.74,100.75,213200000.0
2008-08-15 17:48:00,100.75,100.77,100.75,100.76,177100000.0
2008-08-15 17:49:00,100.76,100.765,100.74,100.75,209600000.0
2008-08-15 17:50:00,100.75,100.77,100.74,100.74,189200000.0
2008-08-15 17:51:00,100.73,100.76,100.73,100.74,215900000.0
2008-08-15 17:52:00,100.75,100.75,100.71,100.72,253500000.0
2008-08-15 17:53:00,100.72,100.74,100.71,100.71,95900000.0
2008-08-15 17:54:00,100.71,100.73,100.7,100.73,160400000.0
2008-08-15 17:55:00,100.74,100.74,100.72,100.73,195000000.0
2008-08-15 17:56:00,100.72,100.75,100.72,100.73,174600000.0
2008-08-15 17:57:00,100.72,100.74,100.715,100.74,159600000.0
2008-08-15 17:58:00,100.75,100.77,100.74,100.76,128100000.0
2008-08-15 17:59:00,100.77,100.79,100.76,100.79,99800000.0
2008-08-15 18:00:00,100.785,100.8,100.77,100.78,94900000.0
2008-08-15 18:01:00,100.78,100.79,100.77,100.78,47800000.0
2008-08-15 18:02:00,100.78,100.795,100.74,100.74,190000000.0
2008-08-15 18:03:00,100.74,100.74,100.7,100.71,67600000.0
2008-08-15 18:04:00,100.71,100.71,100.685,100.7,91800000.0
2008-08-15 18:05:00,100.7,100.71,100.69,100.7,61800000.0
2008-08-15 18:06:00,100.7,100.7,100.69,100.7,63100000.0
2008-08-15 18:07:00,100.7,100.72,100.7,100.71,66400000.0
2008-08-15 18:08:00,100.71,100.72,100.7,100.7,90300000.0
2008-08-15 18:09:00,100.7,100.71,100.69,100.71,63300000.0
2008-08-15 18:10:00,100.71,100.73,100.7,100.72,53500000.0
2008-08-15 18:11:00,100.71,100.72,100.69,100.71,118700000.0
2008-08-15 18:12:00,100.71,100.72,100.67,100.67,110400000.0
2008-08-15 18:13:00,100.67,100.68,100.66,100.66,76200000.0
2008-08-15 18:14:00,100.67,100.7,100.67,100.68,143900000.0
2008-08-15 18:15:00,100.68,100.71,100.68,100.69,103300000.0
2008-08-15 18:16:00,100.69,100.71,100.68,100.68,52800000.0
2008-08-15 18:17:00,100.68,100.7,100.68,100.69,70800000.0
2008-08-15 18:18:00,100.69,100.71,100.68,100.71,89500000.0
2008-08-15 18:19:00,100.71,100.71,100.67,100.67,46700000.0
2008-08-15 18:20:00,100.67,100.69,100.67,100.69,40500000.0
2008-08-15 18:21:00,100.69,100.7,100.685,100.69,78400000.0
2008-08-15 18:22:00,100.69,100.71,100.69,100.71,91500000.0
2008-08-15 18:23:00,100.71,100.71,100.7,100.71,71900000.0
2008-08-15 18:24:00,100.71,100.72,100.7,100.7,56500000.0
2008-08-15 18:25:00,100.7,100.72,100.7,100.71,90700000.0
2008-08-15 18:26:00,100.7,100.715,100.67,100.68,143100000.0
2008-08-15 18:27:00,100.68,100.74,100.68,100.73,92000000.0
2008-08-15 18:28:00,100.73,100.74,100.72,100.73,87700000.0
2008-08-15 18:29:00,100.73,100.73,100.72,100.72,32500000.0
2008-08-15 18:30:00,100.72,100.72,100.69,100.69,98600000.0
2008-08-15 18:31:00,100.69,100.72,100.69,100.71,136100000.0
2008-08-15 18:32:00,100.7,100.71,100.7,100.71,46900000.0
2008-08-15 18:33:00,100.71,100.72,100.7,100.71,39200000.0
2008-08-15 18:34:00,100.71,100.72,100.71,100.71,48800000.0
2008-08-15 18:35:00,100.71,100.73,100.71,100.71,47900000.0
2008-08-15 18:36:00,100.71,100.72,100.68,100.68,99000000.0
2008-08-15 18:37:00,100.68,100.69,100.68,100.68,46100000.0
2008-08-15 18:38:00,100.68,100.7,100.68,100.68,40400000.0
2008-08-15 18:39:00,100.68,100.68,100.67,100.67,27000000.0
2008-08-15 18:40:00,100.67,100.68,100.66,100.66,58300000.0
2008-08-15 18:41:00,100.66,100.68,100.66,100.67,75200000.0
2008-08-15 18:42:00,100.68,100.7,100.68,100.7,101400000.0
2008-08-15 18:43:00,100.69,100.69,100.66,100.68,43700000.0
2008-08-15 18:44:00,100.68,100.68,100.67,100.67,64900000.0
2008-08-15 18:45:00,100.67,100.67,100.65,100.66,47000000.0
2008-08-15 18:46:00,100.65,100.66,100.64,100.66,38500000.0
2008-08-15 18:47:00,100.66,100.66,100.65,100.66,35200000.0
2008-08-15 18:48:00,100.66,100.66,100.65,100.66,82600000.0
2008-08-15 18:49:00,100.66,100.66,100.65,100.66,53800000.0
2008-08-15 18:50:00,100.65,100.66,100.65,100.65,29800000.0
2008-08-15 18:51:00,100.65,100.65,100.62,100.63,91300000.0
2008-08-15 18:52:00,100.63,100.64,100.63,100.64,54000000.0
2008-08-15 18:53:00,100.64,100.64,100.62,100.63,79800000.0
2008-08-15 18:54:00,100.65,100.65,100.62,100.63,50000000.0
2008-08-15 18:55:00,100.63,100.64,100.62,100.64,41200000.0
2008-08-15 18:56:00,100.64,100.66,100.63,100.65,111700000.0
2008-08-15 18:57:00,100.64,100.64,100.62,100.62,45000000.0
2008-08-15 18:58:00,100.62,100.65,100.62,100.64,46500000.0
2008-08-15 18:59:00,100.64,100.66,100.64,100.66,52800000.0
2008-08-15 19:00:00,100.67,100.67,100.65,100.65,49500000.0
2008-08-15 19:01:00,100.65,100.65,100.64,100.64,12100000.0
2008-08-15 19:02:00,100.65,100.65,100.63,100.63,46000000.0
2008-08-15 19:03:00,100.63,100.63,100.62,100.63,69200000.0
2008-08-15 19:04:00,100.63,100.63,100.62,100.62,20400000.0
2008-08-15 19:05:00,100.62,100.66,100.61,100.63,66300000.0
2008-08-15 19:06:00,100.63,100.63,100.61,100.62,36200000.0
2008-08-15 19:07:00,100.62,100.62,100.6,100.6,54500000.0
2008-08-15 19:08:00,100.6,100.61,100.6,100.6,26500000.0
2008-08-15 19:09:00,100.6,100.62,100.59,100.61,52200000.0
2008-08-15 19:10:00,100.61,100.64,100.61,100.64,48600000.0
2008-08-15 19:11:00,100.63,100.63,100.62,100.62,40500000.0
2008-08-15 19:12:00,100.62,100.63,100.62,100.63,45200000.0
2008-08-15 19:13:00,100.63,100.64,100.62,100.64,36100000.0
2008-08-15 19:14:00,100.64,100.64,100.63,100.64,51200000.0
2008-08-15 19:15:00,100.64,100.64,100.63,100.64,43500000.0
2008-08-15 19:16:00,100.64,100.65,100.63,100.65,47600000.0
2008-08-15 19:17:00,100.65,100.67,100.65,100.66,37800000.0
2008-08-15 19:18:00,100.66,100.66,100.65,100.66,41600000.0
2008-08-15 19:19:00,100.66,100.66,100.64,100.64,24000000.0
2008-08-15 19:20:00,100.65,100.66,100.65,100.65,20400000.0
2008-08-15 19:21:00,100.64,100.65,100.64,100.65,12300000.0
2008-08-15 19:22:00,100.65,100.65,100.63,100.64,60000000.0
2008-08-15 19:23:00,100.64,100.65,100.63,100.65,37800000.0
2008-08-15 19:24:00,100.65,100.66,100.65,100.65,11000000.0
2008-08-15 19:25:00,100.65,100.65,100.63,100.63,22200000.0
2008-08-15 19:26:00,100.63,100.63,100.61,100.63,120200000.0
2008-08-15 19:27:00,100.63,100.635,100.62,100.62,63500000.0
2008-08-15 19:28:00,100.63,100.64,100.62,100.63,57600000.0
2008-08-15 19:29:00,100.63,100.64,100.62,100.63,87200000.0
2008-08-15 19:30:00,100.62,100.64,100.61,100.61,136100000.0
2008-08-15 19:31:00,100.61,100.64,100.6,100.63,143700000.0
2008-08-15 19:32:00,100.63,100.65,100.62,100.65,132300000.0
2008-08-15 19:33:00,100.65,100.66,100.65,100.65,37500000.0
2008-08-15 19:34:00,100.65,100.67,100.64,100.64,95800000.0
2008-08-15 19:35:00,100.645,100.66,100.64,100.64,103200000.0
2008-08-15 19:36:00,100.64,100.65,100.64,100.64,41500000.0
2008-08-15 19:37:00,100.64,100.65,100.63,100.65,50700000.0
2008-08-15 19:38:00,100.65,100.66,100.63,100.65,62800000.0
2008-08-15 19:39:00,100.65,100.65,100.64,100.64,12800000.0
2008-08-15 19:40:00,100.64,100.64,100.62,100.63,67200000.0
2008-08-15 19:41:00,100.63,100.66,100.63,100.65,60200000.0
2008-08-15 19:42:00,100.65,100.66,100.64,100.64,46800000.0
2008-08-15 19:43:00,100.64,100.68,100.64,100.67,111600000.0
2008-08-15 19:44:00,100.67,100.67,100.66,100.66,37400000.0
2008-08-15 19:45:00,100.66,100.67,100.66,100.66,38600000.0
2008-08-15 19:46:00,100.67,100.67,100.66,100.66,50600000.0
2008-08-15 19:47:00,100.66,100.66,100.65,100.65,27200000.0
2008-08-15 19:48:00,100.66,100.67,100.65,100.65,52200000.0
2008-08-15 19:49:00,100.65,100.66,100.65,100.65,72600000.0
2008-08-15 19:50:00,100.65,100.69,100.65,100.68,61900000.0
2008-08-15 19:51:00,100.68,100.68,100.65,100.65,32900000.0
2008-08-15 19:52:00,100.65,100.65,100.64,100.65,20100000.0
2008-08-15 19:53:00,100.64,100.65,100.64,100.64,17900000.0
2008-08-15 19:54:00,100.64,100.64,100.63,100.63,15000000.0
2008-08-15 19:55:00,100.63,100.635,100.62,100.635,10300000.0
2008-08-15 19:56:00,100.625,100.625,100.61,100.61,41400000.0
2008-08-15 19:57:00,100.61,100.62,100.59,100.62,140700000.0
2008-08-15 19:58:00,100.62,100.63,100.61,100.61,66300000.0
2008-08-15 19:59:00,100.61,100.64,100.61,100.64,68000000.0
2008-08-15 20:00:00,100.64,100.64,100.62,100.62,97200000.0
2008-08-15 20:01:00,100.62,100.62,100.62,100.62,12000000.0
2008-08-15 20:02:00,100.62,100.64,100.61,100.64,77700000.0
2008-08-15 20:03:00,100.64,100.65,100.64,100.64,22900000.0
2008-08-15 20:04:00,100.64,100.65,100.64,100.64,50200000.0
2008-08-15 20:05:00,100.64,100.65,100.64,100.65,54600000.0
2008-08-15 20:06:00,100.64,100.65,100.64,100.65,29100000.0
2008-08-15 20:07:00,100.65,100.65,100.64,100.64,71400000.0
2008-08-15 20:08:00,100.64,100.64,100.63,100.63,60700000.0
2008-08-15 20:09:00,100.63,100.64,100.62,100.64,159500000.0
2008-08-15 20:10:00,100.64,100.64,100.62,100.62,46100000.0
2008-08-15 20:11:00,100.62,100.65,100.62,100.64,60500000.0
2008-08-15 20:12:00,100.65,100.65,100.65,100.65,13400000.0
2008-08-15 20:13:00,100.66,100.66,100.62,100.62,63200000.0
2008-08-15 20:14:00,100.62,100.62,100.61,100.61,33200000.0
2008-08-15 20:15:00,100.61,100.62,100.61,100.61,29800000.0
2008-08-15 20:16:00,100.62,100.65,100.62,100.64,56700000.0
2008-08-15 20:17:00,100.64,100.64,100.62,100.64,54000000.0
2008-08-15 20:18:00,100.64,100.64,100.63,100.64,33700000.0
2008-08-15 20:19:00,100.63,100.65,100.63,100.65,42100000.0
2008-08-15 20:20:00,100.64,100.64,100.61,100.64,79800000.0
2008-08-15 20:21:00,100.63,100.67,100.63,100.67,48000000.0
2008-08-15 20:22:00,100.66,100.67,100.66,100.66,22700000.0
2008-08-15 20:23:00,100.66,100.66,100.64,100.64,15500000.0
2008-08-15 20:24:00,100.64,100.66,100.64,100.65,65000000.0
2008-08-15 20:25:00,100.65,100.67,100.65,100.67,58700000.0
2008-08-15 20:26:00,100.67,100.69,100.66,100.69,114700000.0
2008-08-15 20:27:00,100.69,100.69,100.66,100.66,45000000.0
2008-08-15 20:28:00,100.66,100.69,100.66,100.68,43300000.0
2008-08-15 20:29:00,100.68,100.7,100.68,100.69,57200000.0
2008-08-15 20:30:00,100.69,100.69,100.68,100.68,78900000.0
2008-08-15 20:31:00,100.68,100.69,100.68,100.68,114300000.0
2008-08-15 20:32:00,100.68,100.69,100.68,100.68,116100000.0
2008-08-15 20:33:00,100.68,100.7,100.67,100.68,94900000.0
2008-08-15 20:34:00,100.67,100.67,100.65,100.65,70700000.0
2008-08-15 20:35:00,100.65,100.67,100.65,100.67,37700000.0
2008-08-15 20:36:00,100.67,100.68,100.67,100.67,41400000.0
2008-08-15 20:37:00,100.67,100.67,100.655,100.67,33300000.0
2008-08-15 20:38:00,100.66,100.68,100.66,100.67,15400000.0
2008-08-15 20:39:00,100.67,100.69,100.67,100.68,27600000.0
2008-08-15 20:40:00,100.68,100.7,100.68,100.69,74400000.0
2008-08-15 20:41:00,100.69,100.69,100.68,100.69,68600000.0
2008-08-15 20:42:00,100.69,100.715,100.69,100.7,58400000.0
2008-08-15 20:43:00,100.7,100.71,100.69,100.71,23700000.0
2008-08-15 20:44:00,100.71,100.72,100.7,100.71,51400000.0
2008-08-15 20:45:00,100.71,100.71,100.7,100.71,28200000.0
2008-08-15 20:46:00,100.7,100.7,100.7,100.7,16400000.0
2008-08-15 20:47:00,100.7,100.72,100.7,100.71,55300000.0
2008-08-15 20:48:00,100.72,100.73,100.72,100.73,25000000.0
2008-08-15 20:49:00,100.73,100.73,100.72,100.73,12600000.0
2008-08-15 20:50:00,100.73,100.73,100.71,100.72,59000000.0
2008-08-15 20:51:00,100.72,100.72,100.71,100.71,49700000.0
2008-08-15 20:52:00,100.72,100.72,100.71,100.71,6800000.0
2008-08-15 20:53:00,100.72,100.73,100.71,100.72,40300000.0
2008-08-15 20:54:00,100.71,100.73,100.71,100.73,49200000.0
2008-08-15 20:55:00,100.73,100.74,100.72,100.72,70700000.0
2008-08-15 20:56:00,100.72,100.73,100.7,100.7,49700000.0
2008-08-15 20:57:00,100.7,100.71,100.69,100.69,24000000.0
2008-08-15 20:58:00,100.7,100.71,100.69,100.7,75600000.0
2008-08-15 20:59:00,100.69,100.7,100.69,100.7,91400000.0
2008-08-15 21:00:00,100.7,100.71,100.69,100.71,61300000.0
2008-08-15 21:01:00,100.72,100.73,100.71,100.73,37800000.0
2008-08-15 21:02:00,100.73,100.75,100.71,100.75,54700000.0
2008-08-15 21:03:00,100.76,100.77,100.75,100.75,28500000.0
2008-08-15 21:04:00,100.75,100.75,100.72,100.72,19400000.0
2008-08-15 21:05:00,100.72,100.75,100.72,100.74,58900000.0
2008-08-15 21:06:00,100.74,100.76,100.74,100.75,41300000.0
2008-08-15 21:07:00,100.75,100.75,100.73,100.73,23600000.0
2008-08-15 21:08:00,100.73,100.74,100.73,100.74,17100000.0
2008-08-15 21:09:00,100.73,100.74,100.72,100.74,16600000.0
2008-08-15 21:10:00,100.74,100.75,100.74,100.75,22000000.0
2008-08-15 21:11:00,100.75,100.76,100.74,100.76,29200000.0
2008-08-15 21:12:00,100.76,100.76,100.74,100.75,39000000.0
2008-08-15 21:13:00,100.75,100.76,100.75,100.76,9000000.0
2008-08-15 21:14:00,100.76,100.76,100.75,100.75,7000000.0
2008-08-15 21:15:00,100.75,100.75,100.74,100.74,30200000.0
2008-08-15 21:16:00,100.74,100.78,100.74,100.78,51200000.0
2008-08-15 21:17:00,100.78,100.78,100.77,100.77,22600000.0
2008-08-15 21:18:00,100.78,100.8,100.78,100.8,12600000.0
2008-08-15 21:19:00,100.78,100.78,100.75,100.75,26000000.0
2008-08-15 21:20:00,100.76,100.77,100.76,100.77,13000000.0
2008-08-15 21:21:00,100.77,100.78,100.76,100.76,21700000.0
2008-08-15 21:22:00,100.76,100.78,100.76,100.78,5000000.0
2008-08-15 21:23:00,100.78,100.78,100.75,100.75,45700000.0
2008-08-15 21:24:00,100.75,100.77,100.75,100.76,26000000.0
2008-08-15 21:25:00,100.76,100.77,100.76,100.76,36800000.0
2008-08-15 21:26:00,100.77,100.78,100.77,100.78,18100000.0
2008-08-15 21:27:00,100.78,100.78,100.77,100.78,16800000.0
2008-08-15 21:28:00,100.78,100.79,100.775,100.78,39700000.0
2008-08-15 21:29:00,100.78,100.78,100.77,100.77,28000000.0
2008-08-15 21:30:00,100.77,100.78,100.77,100.77,16600000.0
2008-08-15 21:31:00,100.775,100.78,100.75,100.76,48100000.0
2008-08-15 21:32:00,100.76,100.765,100.74,100.74,92900000.0
2008-08-15 21:33:00,100.74,100.75,100.74,100.75,35400000.0
2008-08-15 21:34:00,100.75,100.755,100.74,100.75,54900000.0
2008-08-15 21:35:00,100.75,100.755,100.73,100.75,58600000.0
2008-08-15 21:36:00,100.75,100.75,100.74,100.75,6300000.0
2008-08-15 21:37:00,100.75,100.77,100.75,100.75,35200000.0
2008-08-15 21:38:00,100.75,100.75,100.74,100.75,12600000.0
2008-08-15 21:39:00,100.75,100.75,100.74,100.74,29800000.0
2008-08-15 21:40:00,100.74,100.75,100.74,100.74,63000000.0
2008-08-15 21:41:00,100.74,100.745,100.73,100.73,73600000.0
2008-08-15 21:42:00,100.73,100.735,100.72,100.72,63800000.0
2008-08-15 21:43:00,100.72,100.73,100.72,100.72,58100000.0
2008-08-15 21:44:00,100.72,100.72,100.72,100.72,27600000.0
2008-08-15 21:45:00,100.73,100.73,100.71,100.72,32600000.0
2008-08-15 21:46:00,100.72,100.73,100.71,100.72,25800000.0
2008-08-15 21:47:00,100.71,100.72,100.71,100.71,14600000.0
2008-08-15 21:48:00,100.71,100.74,100.71,100.74,54900000.0
2008-08-15 21:49:00,100.74,100.75,100.72,100.745,51000000.0
2008-08-15 21:50:00,100.75,100.75,100.73,100.73,44900000.0
2008-08-15 21:51:00,100.73,100.74,100.72,100.725,57400000.0
2008-08-15 21:52:00,100.74,100.75,100.72,100.72,65500000.0
2008-08-15 21:53:00,100.72,100.725,100.71,100.71,63900000.0
2008-08-15 21:54:00,100.71,100.735,100.71,100.72,83300000.0
2008-08-15 21:55:00,100.72,100.73,100.72,100.72,15500000.0
2008-08-15 21:56:00,100.73,100.73,100.7,100.71,93800000.0
2008-08-15 21:57:00,100.71,100.74,100.71,100.73,63400000.0
2008-08-15 21:58:00,100.74,100.74,100.71,100.71,98100000.0
2008-08-15 21:59:00,100.71,100.73,100.71,100.72,89900000.0
2008-08-15 22:00:00,100.72,100.73,100.72,100.73,37300000.0
2008-08-15 22:01:00,100.73,100.73,100.7,100.715,67100000.0
2008-08-15 22:02:00,100.7,100.715,100.7,100.7,25200000.0
2008-08-15 22:03:00,100.705,100.705,100.68,100.695,53900000.0
2008-08-15 22:04:00,100.695,100.71,100.69,100.7,87100000.0
2008-08-15 22:05:00,100.7,100.72,100.69,100.7,73400000.0
2008-08-15 22:06:00,100.715,100.715,100.7,100.71,46200000.0
2008-08-15 22:07:00,100.71,100.71,100.7,100.705,31800000.0
2008-08-15 22:08:00,100.71,100.725,100.705,100.71,29500000.0
2008-08-15 22:09:00,100.72,100.72,100.71,100.71,13800000.0
2008-08-15 22:10:00,100.71,100.73,100.71,100.71,33300000.0
2008-08-15 22:11:00,100.72,100.73,100.71,100.71,30200000.0
2008-08-15 22:12:00,100.71,100.72,100.7,100.71,32700000.0
2008-08-15 22:13:00,100.71,100.74,100.71,100.71,46400000.0
2008-08-15 22:14:00,100.71,100.71,100.69,100.7,41300000.0
2008-08-15 22:15:00,100.7,100.72,100.695,100.705,38800000.0
2008-08-15 22:16:00,100.695,100.695,100.695,100.695,8700000.0
2008-08-15 22:17:00,100.695,100.71,100.695,100.71,19200000.0
2008-08-15 22:18:00,100.71,100.73,100.7,100.71,95500000.0
2008-08-15 22:19:00,100.7,100.72,100.7,100.705,35400000.0
2008-08-15 22:20:00,100.7,100.74,100.695,100.74,86700000.0
2008-08-15 22:21:00,100.73,100.73,100.69,100.7,58400000.0
2008-08-15 22:22:00,100.7,100.72,100.7,100.71,52500000.0
2008-08-15 22:23:00,100.71,100.715,100.7,100.715,26400000.0
2008-08-15 22:24:00,100.7,100.71,100.7,100.7,31100000.0
2008-08-15 22:25:00,100.7,100.73,100.7,100.72,53700000.0
2008-08-15 22:26:00,100.71,100.72,100.71,100.72,11400000.0
2008-08-15 22:27:00,100.73,100.735,100.73,100.73,29500000.0
2008-08-15 22:28:00,100.735,100.76,100.73,100.75,45900000.0
2008-08-15 22:29:00,100.75,100.75,100.73,100.75,28400000.0
2008-08-15 22:30:00,100.75,100.76,100.75,100.76,22600000.0
2008-08-15 22:31:00,100.76,100.77,100.76,100.77,4200000.0
2008-08-15 22:32:00,100.77,100.78,100.77,100.78,8700000.0
2008-08-15 22:33:00,100.78,100.79,100.78,100.79,10400000.0
2008-08-15 22:34:00,100.78,100.79,100.78,100.79,15000000.0
2008-08-15 22:35:00,100.79,100.8,100.79,100.79,33000000.0
2008-08-15 22:36:00,100.78,100.78,100.78,100.78,13700000.0
2008-08-15 22:37:00,100.77,100.77,100.77,100.77,15300000.0
2008-08-15 22:38:00,100.77,100.78,100.77,100.77,9800000.0
2008-08-15 22:39:00,100.79,100.79,100.79,100.79,4700000.0
2008-08-15 22:40:00,100.775,100.795,100.77,100.78,32600000.0
2008-08-15 22:41:00,100.78,100.78,100.77,100.77,10300000.0
2008-08-15 22:42:00,100.77,100.78,100.77,100.78,14400000.0
2008-08-15 22:43:00,100.78,100.79,100.78,100.79,30200000.0
2008-08-15 22:44:00,100.78,100.79,100.78,100.79,34500000.0
2008-08-15 22:45:00,100.79,100.8,100.79,100.79,24900000.0
2008-08-15 22:46:00,100.79,100.79,100.785,100.785,22900000.0
2008-08-15 22:47:00,100.79,100.79,100.77,100.77,34100000.0
2008-08-15 22:48:00,100.78,100.78,100.77,100.78,33000000.0
2008-08-15 22:49:00,100.78,100.78,100.77,100.78,21500000.0
2008-08-15 22:50:00,100.77,100.78,100.77,100.78,19800000.0
2008-08-15 22:51:00,100.78,100.785,100.77,100.775,28900000.0
2008-08-15 22:52:00,100.775,100.785,100.775,100.78,16800000.0
2008-08-15 22:53:00,100.785,100.8,100.78,100.79,21500000.0
2008-08-15 22:54:00,100.79,100.805,100.78,100.79,31200000.0
2008-08-15 22:55:00,100.79,100.79,100.785,100.785,8700000.0
2008-08-15 22:56:00,100.79,100.79,100.78,100.785,20400000.0
2008-08-15 22:57:00,100.785,100.805,100.78,100.805,50800000.0
2008-08-15 22:58:00,100.79,100.805,100.79,100.805,14200000.0
2008-08-15 22:59:00,100.805,100.825,100.795,100.8,49800000.0
2008-08-17 23:00:00,100.72,100.72,100.72,100.72,17600000.0
2008-08-17 23:01:00,100.71,100.71,100.71,100.71,140800000.0
2008-08-17 23:02:00,100.73,100.74,100.73,100.73,52800000.0
2008-08-17 23:03:00,100.73,100.74,100.73,100.74,123200000.0
2008-08-17 23:04:00,100.755,100.756,100.734,100.743,41400000.0
2008-08-17 23:05:00,100.74,100.74,100.72,100.72,404800000.0
2008-08-17 23:06:00,100.71,100.71,100.71,100.71,88000000.0
2008-08-17 23:07:00,100.71,100.72,100.71,100.72,422400000.0
2008-08-17 23:08:00,100.72,100.72,100.71,100.71,299200000.0
2008-08-17 23:09:00,100.727,100.738,100.717,100.738,70500000.0
2008-08-17 23:10:00,100.71,100.71,100.71,100.71,17600000.0
2008-08-17 23:11:00,100.71,100.71,100.7,100.7,35200000.0
2008-08-17 23:12:00,100.71,100.71,100.71,100.71,88000000.0
2008-08-17 23:13:00,100.71,100.73,100.71,100.73,281600000.0
2008-08-17 23:14:00,100.73,100.74,100.73,100.73,211200000.0
2008-08-17 23:15:00,100.69,100.72,100.69,100.72,70400000.0
2008-08-17 23:16:00,100.72,100.73,100.72,100.73,105600000.0
2008-08-17 23:17:00,100.74,100.743,100.733,100.74,128600000.0
2008-08-17 23:18:00,100.731,100.747,100.726,100.738,76800000.0
2008-08-17 23:19:00,100.73,100.73,100.73,100.73,17600000.0
2008-08-17 23:20:00,100.73,100.73,100.71,100.71,123200000.0
2008-08-17 23:21:00,100.72,100.73,100.72,100.73,35200000.0
2008-08-17 23:22:00,100.72,100.74,100.71,100.73,176000000.0
2008-08-17 23:23:00,100.74,100.75,100.73,100.74,580800000.0
2008-08-17 23:24:00,100.74,100.74,100.74,100.74,158400000.0
2008-08-17 23:25:00,100.74,100.74,100.73,100.73,123200000.0
2008-08-17 23:26:00,100.735,100.741,100.722,100.728,139500000.0
2008-08-17 23:27:00,100.73,100.73,100.73,100.73,35200000.0
2008-08-17 23:28:00,100.73,100.74,100.73,100.74,105600000.0
2008-08-17 23:29:00,100.74,100.74,100.74,100.74,404800000.0
2008-08-17 23:30:00,100.74,100.75,100.73,100.75,475200000.0
2008-08-17 23:31:00,100.75,100.76,100.75,100.76,457600000.0
2008-08-17 23:32:00,100.76,100.77,100.76,100.77,508199985.0
2008-08-17 23:33:00,100.77,100.77,100.74,100.76,1169799962.0
2008-08-17 23:34:00,100.76,100.77,100.76,100.77,178199999.0
2008-08-17 23:35:00,100.76,100.77,100.76,100.77,336499984.0
2008-08-17 23:36:00,100.77,100.77,100.76,100.76,528000000.0
2008-08-17 23:37:00,100.76,100.76,100.76,100.76,70400000.0
2008-08-17 23:38:00,100.76,100.76,100.75,100.76,277199994.0
2008-08-17 23:39:00,100.76,100.76,100.76,100.76,468599987.0
2008-08-17 23:40:00,100.76,100.76,100.75,100.75,235299998.0
2008-08-17 23:41:00,100.76,100.76,100.75,100.75,37300000.0
2008-08-17 23:42:00,100.74,100.75,100.73,100.74,215499999.0
2008-08-17 23:43:00,100.74,100.74,100.74,100.74,17600000.0
2008-08-17 23:44:00,100.73,100.74,100.73,100.74,205299992.0
2008-08-17 23:45:00,100.73,100.74,100.73,100.73,81299996.0
2008-08-17 23:46:00,100.75,100.75,100.75,100.75,21600000.0
2008-08-17 23:47:00,100.733,100.749,100.733,100.735,120800000.0
2008-08-17 23:48:00,100.74,100.74,100.74,100.74,5400000.0
2008-08-17 23:49:00,100.75,100.75,100.75,100.75,10800000.0
2008-08-17 23:50:00,100.75,100.75,100.74,100.74,27000000.0
2008-08-17 23:51:00,100.74,100.75,100.69,100.69,146300001.0
2008-08-17 23:52:00,100.7,100.75,100.7,100.73,253000000.0
2008-08-17 23:53:00,100.75,100.76,100.73,100.76,39200000.0
2008-08-17 23:54:00,100.74,100.75,100.73,100.74,177200000.0
2008-08-17 23:55:00,100.74,100.74,100.685,100.7,99600001.0
2008-08-17 23:56:00,100.7,100.7,100.7,100.7,173000003.0
2008-08-17 23:57:00,100.69,100.69,100.69,100.69,23000000.0
2008-08-17 23:58:00,100.7,100.72,100.68,100.69,217800000.0
2008-08-17 23:59:00,100.69,100.72,100.69,100.69,100300001.0
2008-08-18 00:00:00,100.69,100.72,100.69,100.72,268700005.0
2008-08-18 00:01:00,100.72,100.72,100.68,100.72,101300001.0
2008-08-18 00:02:00,100.72,100.73,100.675,100.69,150000000.0
2008-08-18 00:03:00,100.69,100.73,100.68,100.71,697200007.0
2008-08-18 00:04:00,100.71,100.76,100.7,100.74,69300000.0
2008-08-18 00:05:00,100.73,100.73,100.73,100.73,58200000.0
2008-08-18 00:06:00,100.75,100.76,100.74,100.74,27600000.0
2008-08-18 00:07:00,100.75,100.75,100.74,100.74,4000000.0
2008-08-18 00:08:00,100.74,100.75,100.74,100.74,34000000.0
2008-08-18 00:09:00,100.74,100.75,100.69,100.725,88100001.0
2008-08-18 00:10:00,100.74,100.74,100.675,100.71,26500000.0
2008-08-18 00:11:00,100.7,100.7,100.7,100.7,7500000.0
2008-08-18 00:12:00,100.7,100.7,100.7,100.7,23700000.0
2008-08-18 00:13:00,100.71,100.72,100.71,100.72,16000000.0
2008-08-18 00:14:00,100.7,100.72,100.64,100.66,171000000.0
2008-08-18 00:15:00,100.67,100.69,100.625,100.68,172100000.0
2008-08-18 00:16:00,100.65,100.7,100.65,100.7,48600000.0
2008-08-18 00:17:00,100.67,100.7,100.65,100.66,237300000.0
2008-08-18 00:18:00,100.67,100.7,100.67,100.7,384900000.0
2008-08-18 00:19:00,100.7,100.71,100.69,100.71,114000000.0
2008-08-18 00:20:00,100.71,100.74,100.685,100.72,187500000.0
2008-08-18 00:21:00,100.71,100.76,100.695,100.73,1233999991.0
2008-08-18 00:22:00,100.74,100.75,100.71,100.74,20600000.0
2008-08-18 00:23:00,100.71,100.75,100.71,100.75,37200000.0
2008-08-18 00:24:00,100.74,100.74,100.71,100.71,4000000.0
2008-08-18 00:25:00,100.7,100.73,100.69,100.72,326799996.0
2008-08-18 00:26:00,100.72,100.72,100.69,100.71,23700000.0
2008-08-18 00:27:00,100.71,100.73,100.675,100.72,62300000.0
2008-08-18 00:28:00,100.72,100.72,100.655,100.695,92000000.0
2008-08-18 00:29:00,100.71,100.71,100.7,100.7,8000000.0
2008-08-18 00:30:00,100.645,100.68,100.645,100.68,140600008.0
2008-08-18 00:31:00,100.7,100.71,100.7,100.71,2000000.0
2008-08-18 00:32:00,100.7,100.71,100.69,100.69,6000000.0
2008-08-18 00:33:00,100.7,100.7,100.7,100.7,1000000.0
2008-08-18 00:34:00,100.66,100.68,100.66,100.67,55200001.0
2008-08-18 00:35:00,100.67,100.72,100.66,100.71,326799995.0
2008-08-18 00:36:00,100.67,100.68,100.67,100.68,61499997.0
2008-08-18 00:37:00,100.68,100.7,100.68,100.7,33100000.0
2008-08-18 00:38:00,100.7,100.72,100.7,100.71,16300000.0
2008-08-18 00:39:00,100.7,100.7,100.7,100.7,27000000.0
2008-08-18 00:40:00,100.7,100.71,100.64,100.69,72500000.0
2008-08-18 00:41:00,100.65,100.7,100.65,100.68,729900000.0
2008-08-18 00:42:00,100.68,100.72,100.645,100.645,312299999.0
2008-08-18 00:43:00,100.645,100.69,100.645,100.69,228199989.0
2008-08-18 00:44:00,100.7,100.7,100.69,100.69,3000000.0
2008-08-18 00:45:00,100.69,100.69,100.67,100.68,55800000.0
2008-08-18 00:46:00,100.68,100.71,100.66,100.71,133300000.0
2008-08-18 00:47:00,100.71,100.72,100.69,100.7,18200000.0
2008-08-18 00:48:00,100.7,100.7,100.68,100.68,7400000.0
2008-08-18 00:49:00,100.69,100.69,100.68,100.68,8000000.0
2008-08-18 00:50:00,100.68,100.69,100.66,100.68,18800000.0
2008-08-18 00:51:00,100.67,100.68,100.67,100.68,19400000.0
2008-08-18 00:52:00,100.68,100.69,100.67,100.69,57100000.0
2008-08-18 00:53:00,100.68,100.69,100.68,100.69,6000000.0
2008-08-18 00:54:00,100.69,100.69,100.67,100.69,19200000.0
2008-08-18 00:55:00,100.65,100.65,100.65,100.65,14000000.0
2008-08-18 00:56:00,100.68,100.69,100.67,100.67,129800000.0
2008-08-18 00:57:00,100.67,100.69,100.67,100.69,10900000.0
2008-08-18 00:58:00,100.68,100.69,100.68,100.69,11900000.0
2008-08-18 00:59:00,100.68,100.69,100.68,100.69,23900000.0
2008-08-18 01:00:00,100.68,100.68,100.68,100.68,3000000.0
2008-08-18 01:01:00,100.68,100.68,100.615,100.66,123400003.0
2008-08-18 01:02:00,100.65,100.65,100.64,100.65,3000000.0
2008-08-18 01:03:00,100.64,100.64,100.64,100.64,1000000.0
2008-08-18 01:04:00,100.62,100.63,100.61,100.63,243100006.0
2008-08-18 01:05:00,100.59,100.59,100.59,100.59,2100000.0
2008-08-18 01:06:00,100.59,100.63,100.59,100.63,128300002.0
2008-08-18 01:07:00,100.62,100.62,100.62,100.62,1000000.0
2008-08-18 01:08:00,100.58,100.61,100.58,100.61,76800000.0
2008-08-18 01:09:00,100.61,100.62,100.61,100.62,28800000.0
2008-08-18 01:10:00,100.62,100.63,100.61,100.61,99300000.0
2008-08-18 01:11:00,100.62,100.62,100.59,100.6,32300000.0
2008-08-18 01:12:00,100.58,100.58,100.57,100.57,23400000.0
2008-08-18 01:13:00,100.57,100.61,100.56,100.6,168099999.0
2008-08-18 01:14:00,100.595,100.595,100.56,100.56,12900000.0
2008-08-18 01:15:00,100.57,100.57,100.54,100.55,130200000.0
2008-08-18 01:16:00,100.55,100.59,100.54,100.58,40900000.0
2008-08-18 01:17:00,100.57,100.57,100.56,100.57,43100000.0
2008-08-18 01:18:00,100.56,100.58,100.56,100.58,35200000.0
2008-08-18 01:19:00,100.56,100.585,100.555,100.57,246400000.0
2008-08-18 01:20:00,100.57,100.58,100.56,100.58,47700000.0
2008-08-18 01:21:00,100.59,100.61,100.59,100.59,5000000.0
2008-08-18 01:22:00,100.6,100.6,100.58,100.58,9000000.0
2008-08-18 01:23:00,100.57,100.6,100.55,100.6,8000000.0
2008-08-18 01:24:00,100.58,100.63,100.57,100.62,70800000.0
2008-08-18 01:25:00,100.62,100.62,100.58,100.61,24600000.0
2008-08-18 01:26:00,100.62,100.63,100.6,100.63,28200000.0
2008-08-18 01:27:00,100.62,100.62,100.6,100.6,22000000.0
2008-08-18 01:28:00,100.6,100.6,100.59,100.59,12000000.0
2008-08-18 01:29:00,100.59,100.59,100.55,100.57,98700000.0
2008-08-18 01:30:00,100.59,100.6,100.59,100.59,9000000.0
2008-08-18 01:31:00,100.59,100.63,100.59,100.62,13000000.0
2008-08-18 01:32:00,100.62,100.64,100.61,100.64,13000000.0
2008-08-18 01:33:00,100.65,100.68,100.64,100.66,27000000.0
2008-08-18 01:34:00,100.65,100.66,100.65,100.66,10900000.0
2008-08-18 01:35:00,100.68,100.68,100.67,100.68,8000000.0
2008-08-18 01:36:00,100.68,100.69,100.68,100.68,10000000.0
2008-08-18 01:37:00,100.68,100.68,100.67,100.67,2000000.0
2008-08-18 01:38:00,100.65,100.71,100.65,100.71,21100000.0
2008-08-18 01:39:00,100.7,100.71,100.7,100.7,3000000.0
2008-08-18 01:40:00,100.69,100.7,100.69,100.69,5000000.0
2008-08-18 01:41:00,100.68,100.7,100.64,100.7,36300000.0
2008-08-18 01:42:00,100.71,100.71,100.69,100.69,8000000.0
2008-08-18 01:43:00,100.69,100.73,100.69,100.73,16000000.0
2008-08-18 01:44:00,100.73,100.73,100.72,100.72,42600000.0
2008-08-18 01:45:00,100.72,100.73,100.68,100.72,147000000.0
2008-08-18 01:46:00,100.72,100.73,100.72,100.73,33000000.0
2008-08-18 01:47:00,100.73,100.73,100.67,100.68,97200000.0
2008-08-18 01:48:00,100.67,100.67,100.64,100.65,17000000.0
2008-08-18 01:49:00,100.66,100.67,100.66,100.67,65400000.0
2008-08-18 01:50:00,100.67,100.68,100.62,100.645,250000001.0
2008-08-18 01:51:00,100.66,100.66,100.63,100.64,75300000.0
2008-08-18 01:52:00,100.63,100.65,100.62,100.64,6000000.0
2008-08-18 01:53:00,100.64,100.65,100.63,100.64,62300000.0
2008-08-18 01:54:00,100.63,100.63,100.61,100.63,10700000.0
2008-08-18 01:55:00,100.63,100.63,100.61,100.62,11000000.0
2008-08-18 01:56:00,100.6,100.607,100.576,100.59,143200000.0
2008-08-18 01:57:00,100.58,100.62,100.58,100.61,38200000.0
2008-08-18 01:58:00,100.6,100.62,100.6,100.61,8000000.0
2008-08-18 01:59:00,100.62,100.62,100.62,100.62,1000000.0
2008-08-18 02:00:00,100.62,100.62,100.61,100.61,5000000.0
2008-08-18 02:01:00,100.6,100.6,100.57,100.57,6000000.0
2008-08-18 02:02:00,100.56,100.58,100.55,100.58,45799999.0
2008-08-18 02:03:00,100.57,100.61,100.57,100.6,43200000.0
2008-08-18 02:04:00,100.61,100.63,100.6,100.62,56599998.0
2008-08-18 02:05:00,100.61,100.62,100.61,100.61,22500000.0
2008-08-18 02:06:00,100.61,100.62,100.61,100.62,31300000.0
2008-08-18 02:07:00,100.61,100.62,100.58,100.59,38400000.0
2008-08-18 02:08:00,100.6,100.61,100.57,100.61,546099994.0
2008-08-18 02:09:00,100.62,100.62,100.43,100.46,2075399971.0
2008-08-18 02:10:00,100.46,100.54,100.44,100.54,1314399996.0
2008-08-18 02:11:00,100.53,100.56,100.51,100.55,486600001.0
2008-08-18 02:12:00,100.56,100.56,100.53,100.56,585799999.0
2008-08-18 02:13:00,100.56,100.58,100.48,100.52,170199999.0
2008-08-18 02:14:00,100.51,100.56,100.51,100.55,236700000.0
2008-08-18 02:15:00,100.55,100.59,100.54,100.54,506700000.0
2008-08-18 02:16:00,100.54,100.56,100.53,100.54,181700000.0
2008-08-18 02:17:00,100.54,100.58,100.54,100.56,431699999.0
2008-08-18 02:18:00,100.56,100.56,100.54,100.55,343599999.0
2008-08-18 02:19:00,100.55,100.57,100.55,100.56,26800000.0
2008-08-18 02:20:00,100.56,100.57,100.55,100.57,56200000.0
2008-08-18 02:21:00,100.57,100.59,100.54,100.57,102100000.0
2008-08-18 02:22:00,100.57,100.59,100.55,100.56,108300000.0
2008-08-18 02:23:00,100.56,100.57,100.54,100.57,225500000.0
2008-08-18 02:24:00,100.57,100.58,100.56,100.56,154700000.0
2008-08-18 02:25:00,100.57,100.6,100.56,100.59,264200000.0
2008-08-18 02:26:00,100.58,100.6,100.58,100.58,139500000.0
2008-08-18 02:27:00,100.58,100.6,100.55,100.6,88400000.0
2008-08-18 02:28:00,100.59,100.61,100.59,100.59,51800000.0
2008-08-18 02:29:00,100.59,100.6,100.59,100.6,40400000.0
2008-08-18 02:30:00,100.61,100.63,100.61,100.61,22000000.0
2008-08-18 02:31:00,100.62,100.64,100.61,100.63,16700000.0
2008-08-18 02:32:00,100.64,100.68,100.64,100.68,60900000.0
2008-08-18 02:33:00,100.68,100.73,100.68,100.73,64300000.0
2008-08-18 02:34:00,100.725,100.74,100.7,100.7,57100000.0
2008-08-18 02:35:00,100.7,100.7,100.66,100.67,56400000.0
2008-08-18 02:36:00,100.66,100.71,100.65,100.71,86300000.0
2008-08-18 02:37:00,100.71,100.72,100.69,100.7,206100000.0
2008-08-18 02:38:00,100.71,100.71,100.7,100.71,258000000.0
2008-08-18 02:39:00,100.7,100.72,100.7,100.71,54900000.0
2008-08-18 02:40:00,100.7,100.72,100.69,100.71,119700000.0
2008-08-18 02:41:00,100.71,100.71,100.7,100.7,24700000.0
2008-08-18 02:42:00,100.71,100.72,100.71,100.72,8000000.0
2008-08-18 02:43:00,100.73,100.73,100.7,100.7,4000000.0
2008-08-18 02:44:00,100.69,100.73,100.69,100.72,20800000.0
2008-08-18 02:45:00,100.73,100.74,100.73,100.73,21200001.0
2008-08-18 02:46:00,100.74,100.74,100.73,100.73,25500000.0
2008-08-18 02:47:00,100.73,100.74,100.72,100.74,38700000.0
2008-08-18 02:48:00,100.74,100.77,100.74,100.77,16400000.0
2008-08-18 02:49:00,100.76,100.76,100.74,100.75,20700000.0
2008-08-18 02:50:00,100.76,100.76,100.75,100.76,9000000.0
2008-08-18 02:51:00,100.75,100.76,100.74,100.75,25000000.0
2008-08-18 02:52:00,100.75,100.75,100.74,100.75,33100000.0
2008-08-18 02:53:00,100.74,100.77,100.74,100.75,155400000.0
2008-08-18 02:54:00,100.75,100.76,100.73,100.74,137700000.0
2008-08-18 02:55:00,100.73,100.77,100.73,100.75,230500000.0
2008-08-18 02:56:00,100.75,100.75,100.73,100.74,163800000.0
2008-08-18 02:57:00,100.74,100.76,100.74,100.76,116400000.0
2008-08-18 02:58:00,100.76,100.79,100.76,100.79,81700000.0
2008-08-18 02:59:00,100.785,100.795,100.78,100.78,73600000.0
2008-08-18 03:00:00,100.775,100.785,100.75,100.76,88700000.0
2008-08-18 03:01:00,100.755,100.77,100.75,100.76,63600000.0
2008-08-18 03:02:00,100.76,100.76,100.75,100.75,20200000.0
2008-08-18 03:03:00,100.75,100.76,100.74,100.75,52800000.0
2008-08-18 03:04:00,100.75,100.75,100.75,100.75,4700000.0
2008-08-18 03:05:00,100.745,100.78,100.74,100.77,72300000.0
2008-08-18 03:06:00,100.77,100.78,100.77,100.77,19000000.0
2008-08-18 03:07:00,100.78,100.82,100.77,100.81,53000000.0
2008-08-18 03:08:00,100.81,100.83,100.81,100.81,12700000.0
2008-08-18 03:09:00,100.81,100.84,100.81,100.83,173000000.0
2008-08-18 03:10:00,100.83,100.83,100.81,100.83,57400000.0
2008-08-18 03:11:00,100.84,100.85,100.84,100.85,22000000.0
2008-08-18 03:12:00,100.84,100.84,100.83,100.84,34000000.0
2008-08-18 03:13:00,100.83,100.87,100.82,100.87,55500000.0
2008-08-18 03:14:00,100.87,100.88,100.84,100.87,51800000.0
2008-08-18 03:15:00,100.87,100.88,100.84,100.84,46400000.0
2008-08-18 03:16:00,100.84,100.86,100.83,100.83,203000000.0
2008-08-18 03:17:00,100.83,100.84,100.79,100.79,104900000.0
2008-08-18 03:18:00,100.79,100.81,100.79,100.795,65200000.0
2008-08-18 03:19:00,100.8,100.83,100.795,100.81,154600000.0
2008-08-18 03:20:00,100.81,100.81,100.775,100.78,296500001.0
2008-08-18 03:21:00,100.78,100.8,100.77,100.8,176600000.0
2008-08-18 03:22:00,100.8,100.8,100.79,100.795,60200000.0
2008-08-18 03:23:00,100.8,100.8,100.79,100.79,55900000.0
2008-08-18 03:24:00,100.79,100.8,100.78,100.79,31100000.0
2008-08-18 03:25:00,100.8,100.86,100.8,100.85,96300000.0
2008-08-18 03:26:00,100.85,100.85,100.795,100.81,122600000.0
2008-08-18 03:27:00,100.81,100.84,100.81,100.83,33700000.0
2008-08-18 03:28:00,100.83,100.85,100.83,100.84,12000000.0
2008-08-18 03:29:00,100.84,100.84,100.795,100.84,31100000.0
2008-08-18 03:30:00,100.84,100.85,100.83,100.84,14700000.0
2008-08-18 03:31:00,100.84,100.85,100.79,100.82,142700001.0
2008-08-18 03:32:00,100.81,100.82,100.81,100.82,66700000.0
2008-08-18 03:33:00,100.815,100.82,100.815,100.82,65400000.0
2008-08-18 03:34:00,100.83,100.84,100.82,100.84,20100000.0
2008-08-18 03:35:00,100.84,100.84,100.82,100.82,20000000.0
2008-08-18 03:36:00,100.82,100.83,100.81,100.83,29800000.0
2008-08-18 03:37:00,100.83,100.83,100.815,100.815,56200000.0
2008-08-18 03:38:00,100.81,100.83,100.795,100.83,49600000.0
2008-08-18 03:39:00,100.83,100.84,100.81,100.84,61700000.0
2008-08-18 03:40:00,100.83,100.83,100.82,100.82,7000000.0
2008-08-18 03:41:00,100.82,100.82,100.8,100.81,44500000.0
2008-08-18 03:42:00,100.81,100.81,100.785,100.79,26600000.0
2008-08-18 03:43:00,100.795,100.795,100.785,100.79,54400000.0
2008-08-18 03:44:00,100.81,100.81,100.81,100.81,5000000.0
2008-08-18 03:45:00,100.81,100.82,100.81,100.81,34500000.0
2008-08-18 03:46:00,100.805,100.815,100.8,100.81,43800000.0
2008-08-18 03:47:00,100.81,100.81,100.795,100.805,48000000.0
2008-08-18 03:48:00,100.805,100.81,100.8,100.8,11100000.0
2008-08-18 03:49:00,100.8,100.8,100.79,100.8,26900000.0
2008-08-18 03:50:00,100.8,100.8,100.785,100.785,38700000.0
2008-08-18 03:51:00,100.785,100.8,100.785,100.79,12100000.0
2008-08-18 03:52:00,100.79,100.79,100.77,100.79,36400000.0
2008-08-18 03:53:00,100.79,100.79,100.765,100.775,78000000.0
2008-08-18 03:54:00,100.775,100.79,100.77,100.78,67900000.0
2008-08-18 03:55:00,100.77,100.79,100.77,100.79,16000000.0
2008-08-18 03:56:00,100.79,100.8,100.78,100.79,11700000.0
2008-08-18 03:57:00,100.78,100.79,100.78,100.78,7000000.0
2008-08-18 03:58:00,100.78,100.79,100.78,100.79,13700000.0
2008-08-18 03:59:00,100.8,100.81,100.8,100.81,21000000.0
2008-08-18 04:00:00,100.81,100.81,100.8,100.8,9000000.0
2008-08-18 04:01:00,100.785,100.785,100.785,100.785,6400000.0
2008-08-18 04:02:00,100.79,100.8,100.79,100.8,23100000.0
2008-08-18 04:03:00,100.795,100.81,100.795,100.81,13600000.0
2008-08-18 04:04:00,100.81,100.81,100.8,100.8,7700000.0
2008-08-18 04:05:00,100.79,100.795,100.79,100.79,51200000.0
2008-08-18 04:06:00,100.8,100.82,100.8,100.81,177000000.0
2008-08-18 04:07:00,100.81,100.81,100.785,100.785,23200000.0
2008-08-18 04:08:00,100.79,100.8,100.785,100.8,121500000.0
2008-08-18 04:09:00,100.8,100.81,100.8,100.81,152400000.0
2008-08-18 04:10:00,100.8,100.8,100.79,100.79,17600000.0
2008-08-18 04:11:00,100.79,100.795,100.78,100.78,28200000.0
2008-08-18 04:12:00,100.785,100.785,100.775,100.78,22400000.0
2008-08-18 04:13:00,100.785,100.8,100.775,100.79,29600000.0
2008-08-18 04:14:00,100.79,100.79,100.78,100.79,21200000.0
2008-08-18 04:15:00,100.79,100.79,100.775,100.78,28000000.0
2008-08-18 04:16:00,100.785,100.8,100.775,100.79,37000000.0
2008-08-18 04:17:00,100.79,100.79,100.77,100.775,11600000.0
2008-08-18 04:18:00,100.775,100.78,100.77,100.775,25600000.0
2008-08-18 04:19:00,100.78,100.78,100.775,100.775,10600000.0
2008-08-18 04:20:00,100.79,100.79,100.79,100.79,6700000.0
2008-08-18 04:21:00,100.78,100.79,100.755,100.78,52000000.0
2008-08-18 04:22:00,100.78,100.78,100.76,100.78,14200000.0
2008-08-18 04:23:00,100.77,100.77,100.75,100.76,33900000.0
2008-08-18 04:24:00,100.77,100.77,100.77,100.77,53300000.0
2008-08-18 04:25:00,100.77,100.77,100.765,100.77,65400000.0
2008-08-18 04:26:00,100.77,100.775,100.77,100.77,100200000.0
2008-08-18 04:27:00,100.77,100.79,100.77,100.79,24400000.0
2008-08-18 04:28:00,100.79,100.79,100.77,100.77,41500000.0
2008-08-18 04:29:00,100.77,100.77,100.76,100.77,113900000.0
2008-08-18 04:30:00,100.765,100.78,100.765,100.77,26000000.0
2008-08-18 04:31:00,100.77,100.77,100.74,100.75,191400000.0
2008-08-18 04:32:00,100.75,100.75,100.74,100.74,12600000.0
2008-08-18 04:33:00,100.74,100.75,100.74,100.75,14300000.0
2008-08-18 04:34:00,100.75,100.75,100.74,100.75,11700000.0
2008-08-18 04:35:00,100.74,100.78,100.74,100.78,21600000.0
2008-08-18 04:36:00,100.78,100.79,100.765,100.78,15800000.0
2008-08-18 04:37:00,100.78,100.78,100.76,100.76,23300000.0
2008-08-18 04:38:00,100.76,100.76,100.75,100.755,25500000.0
2008-08-18 04:39:00,100.75,100.75,100.74,100.74,103300000.0
2008-08-18 04:40:00,100.74,100.74,100.72,100.72,25700000.0
2008-08-18 04:41:00,100.705,100.71,100.7,100.7,17800000.0
2008-08-18 04:42:00,100.7,100.705,100.695,100.7,70700000.0
2008-08-18 04:43:00,100.695,100.73,100.695,100.72,48100000.0
2008-08-18 04:44:00,100.72,100.73,100.715,100.715,162000000.0
2008-08-18 04:45:00,100.715,100.715,100.71,100.71,24100000.0
2008-08-18 04:46:00,100.71,100.71,100.69,100.7,74900000.0
2008-08-18 04:47:00,100.69,100.71,100.69,100.7,73800000.0
2008-08-18 04:48:00,100.7,100.7,100.68,100.68,67800000.0
2008-08-18 04:49:00,100.68,100.7,100.68,100.7,104500000.0
2008-08-18 04:50:00,100.7,100.71,100.7,100.71,60700000.0
2008-08-18 04:51:00,100.71,100.71,100.71,100.71,3200000.0
2008-08-18 04:52:00,100.666,100.677,100.656,100.675,130999998.0
2008-08-18 04:53:00,100.71,100.71,100.71,100.71,29900000.0
2008-08-18 04:54:00,100.71,100.71,100.7,100.71,88800000.0
2008-08-18 04:55:00,100.71,100.72,100.7,100.72,41100000.0
2008-08-18 04:56:00,100.71,100.72,100.71,100.72,8700000.0
2008-08-18 04:57:00,100.72,100.72,100.705,100.71,44100000.0
2008-08-18 04:58:00,100.7,100.71,100.7,100.7,51900000.0
2008-08-18 04:59:00,100.7,100.7,100.695,100.695,20500000.0
2008-08-18 05:00:00,100.7,100.73,100.7,100.72,54100000.0
2008-08-18 05:01:00,100.72,100.72,100.715,100.715,29300000.0
2008-08-18 05:02:00,100.715,100.715,100.69,100.7,67700000.0
2008-08-18 05:03:00,100.7,100.72,100.69,100.71,131400000.0
2008-08-18 05:04:00,100.71,100.71,100.69,100.7,126800000.0
2008-08-18 05:05:00,100.7,100.7,100.69,100.69,39400000.0
2008-08-18 05:06:00,100.69,100.695,100.675,100.685,55300000.0
2008-08-18 05:07:00,100.695,100.695,100.675,100.68,43000000.0
2008-08-18 05:08:00,100.68,100.7,100.68,100.7,54300000.0
2008-08-18 05:09:00,100.7,100.7,100.69,100.69,2000000.0
2008-08-18 05:10:00,100.69,100.71,100.69,100.7,24100000.0
2008-08-18 05:11:00,100.71,100.725,100.71,100.72,111300000.0
2008-08-18 05:12:00,100.72,100.73,100.71,100.72,43200000.0
2008-08-18 05:13:00,100.73,100.74,100.72,100.73,38800000.0
2008-08-18 05:14:00,100.72,100.73,100.7,100.71,131100000.0
2008-08-18 05:15:00,100.71,100.72,100.71,100.72,131900000.0
2008-08-18 05:16:00,100.72,100.74,100.72,100.73,38100000.0
2008-08-18 05:17:00,100.72,100.73,100.71,100.72,34800000.0
2008-08-18 05:18:00,100.72,100.73,100.71,100.73,17900000.0
2008-08-18 05:19:00,100.73,100.735,100.73,100.73,99200000.0
2008-08-18 05:20:00,100.725,100.73,100.72,100.72,53500000.0
2008-08-18 05:21:00,100.73,100.73,100.72,100.73,22300000.0
2008-08-18 05:22:00,100.73,100.75,100.73,100.75,86900000.0
2008-08-18 05:23:00,100.755,100.76,100.75,100.75,30400000.0
2008-08-18 05:24:00,100.75,100.76,100.75,100.75,111000000.0
2008-08-18 05:25:00,100.77,100.79,100.77,100.77,129200000.0
2008-08-18 05:26:00,100.78,100.79,100.77,100.77,287600000.0
2008-08-18 05:27:00,100.78,100.78,100.77,100.78,138300000.0
2008-08-18 05:28:00,100.775,100.78,100.77,100.775,103200000.0
2008-08-18 05:29:00,100.77,100.78,100.77,100.78,71800000.0
2008-08-18 05:30:00,100.78,100.79,100.78,100.79,29100000.0
2008-08-18 05:31:00,100.79,100.79,100.78,100.78,37100000.0
2008-08-18 05:32:00,100.79,100.8,100.79,100.8,59300000.0
2008-08-18 05:33:00,100.8,100.81,100.795,100.81,62600000.0
2008-08-18 05:34:00,100.8,100.8,100.8,100.8,14100000.0
2008-08-18 05:35:00,100.795,100.795,100.79,100.79,55600000.0
2008-08-18 05:36:00,100.79,100.8,100.79,100.8,57600000.0
2008-08-18 05:37:00,100.795,100.82,100.795,100.82,166300000.0
2008-08-18 05:38:00,100.82,100.86,100.81,100.84,203000000.0
2008-08-18 05:39:00,100.85,100.86,100.85,100.85,83600000.0
2008-08-18 05:40:00,100.86,100.875,100.85,100.86,216200000.0
2008-08-18 05:41:00,100.86,100.88,100.86,100.87,22400000.0
2008-08-18 05:42:00,100.87,100.9,100.87,100.88,177200000.0
2008-08-18 05:43:00,100.88,100.885,100.86,100.865,190000000.0
2008-08-18 05:44:00,100.86,100.87,100.845,100.85,322400000.0
2008-08-18 05:45:00,100.855,100.855,100.84,100.845,183600000.0
2008-08-18 05:46:00,100.85,100.87,100.85,100.87,133800000.0
2008-08-18 05:47:00,100.86,100.86,100.85,100.86,129600000.0
2008-08-18 05:48:00,100.86,100.925,100.86,100.915,247500000.0
2008-08-18 05:49:00,100.91,100.91,100.85,100.87,177900000.0
2008-08-18 05:50:00,100.87,100.87,100.82,100.83,43500000.0
2008-08-18 05:51:00,100.83,100.83,100.81,100.82,29200000.0
2008-08-18 05:52:00,100.82,100.82,100.81,100.81,13400000.0
2008-08-18 05:53:00,100.83,100.83,100.81,100.82,28200000.0
2008-08-18 05:54:00,100.82,100.82,100.81,100.82,14000000.0
2008-08-18 05:55:00,100.82,100.82,100.8,100.81,56100000.0
2008-08-18 05:56:00,100.81,100.83,100.81,100.82,94800000.0
2008-08-18 05:57:00,100.82,100.82,100.79,100.79,56500000.0
2008-08-18 05:58:00,100.78,100.8,100.78,100.8,161000000.0
2008-08-18 05:59:00,100.81,100.82,100.79,100.82,57900000.0
2008-08-18 06:00:00,100.82,100.845,100.81,100.845,306100000.0
2008-08-18 06:01:00,100.85,100.865,100.845,100.85,97900000.0
2008-08-18 06:02:00,100.85,100.86,100.85,100.86,23700000.0
2008-08-18 06:03:00,100.85,100.86,100.85,100.86,13200000.0
2008-08-18 06:04:00,100.86,100.86,100.85,100.86,19000000.0
2008-08-18 06:05:00,100.86,100.87,100.85,100.87,24400000.0
2008-08-18 06:06:00,100.87,100.9,100.86,100.86,64100000.0
2008-08-18 06:07:00,100.86,100.88,100.86,100.86,32700000.0
2008-08-18 06:08:00,100.86,100.87,100.845,100.85,47300000.0
2008-08-18 06:09:00,100.85,100.85,100.82,100.83,193300001.0
2008-08-18 06:10:00,100.825,100.825,100.8,100.82,213600002.0
2008-08-18 06:11:00,100.82,100.82,100.81,100.82,38900000.0
2008-08-18 06:12:00,100.82,100.84,100.82,100.83,50700000.0
2008-08-18 06:13:00,100.82,100.85,100.785,100.805,178500000.0
2008-08-18 06:14:00,100.81,100.83,100.81,100.83,141500000.0
2008-08-18 06:15:00,100.83,100.85,100.82,100.84,142500000.0
2008-08-18 06:16:00,100.84,100.87,100.84,100.85,66200000.0
2008-08-18 06:17:00,100.86,100.87,100.845,100.85,90000000.0
2008-08-18 06:18:00,100.85,100.855,100.84,100.84,131300000.0
2008-08-18 06:19:00,100.845,100.855,100.84,100.85,138700000.0
2008-08-18 06:20:00,100.85,100.86,100.84,100.85,30000000.0
2008-08-18 06:21:00,100.85,100.85,100.84,100.84,84500000.0
2008-08-18 06:22:00,100.84,100.84,100.84,100.84,111600000.0
2008-08-18 06:23:00,100.84,100.855,100.83,100.84,189500000.0
2008-08-18 06:24:00,100.84,100.84,100.83,100.84,46100000.0
2008-08-18 06:25:00,100.84,100.85,100.84,100.84,99900000.0
2008-08-18 06:26:00,100.84,100.84,100.82,100.83,31000000.0
2008-08-18 06:27:00,100.82,100.82,100.8,100.815,167400000.0
2008-08-18 06:28:00,100.82,100.82,100.8,100.81,30800000.0
2008-08-18 06:29:00,100.81,100.82,100.8,100.82,32800000.0
2008-08-18 06:30:00,100.82,100.83,100.81,100.82,54900000.0
2008-08-18 06:31:00,100.82,100.83,100.82,100.83,43700000.0
2008-08-18 06:32:00,100.83,100.85,100.82,100.85,238400000.0
2008-08-18 06:33:00,100.86,100.87,100.85,100.86,114700000.0
2008-08-18 06:34:00,100.86,100.86,100.845,100.85,42100000.0
2008-08-18 06:35:00,100.85,100.85,100.85,100.85,8400000.0
2008-08-18 06:36:00,100.84,100.85,100.84,100.85,9900000.0
2008-08-18 06:37:00,100.835,100.85,100.835,100.845,57500000.0
2008-08-18 06:38:00,100.85,100.86,100.85,100.85,55300000.0
2008-08-18 06:39:00,100.85,100.85,100.845,100.845,15500000.0
2008-08-18 06:40:00,100.85,100.85,100.835,100.835,62500000.0
2008-08-18 06:41:00,100.84,100.86,100.83,100.85,142200000.0
2008-08-18 06:42:00,100.85,100.86,100.805,100.81,108900000.0
2008-08-18 06:43:00,100.815,100.83,100.79,100.79,70500000.0
2008-08-18 06:44:00,100.79,100.79,100.78,100.78,31300000.0
2008-08-18 06:45:00,100.79,100.79,100.78,100.78,24200000.0
2008-08-18 06:46:00,100.785,100.81,100.785,100.81,43800000.0
2008-08-18 06:47:00,100.81,100.81,100.795,100.795,8700000.0
2008-08-18 06:48:00,100.8,100.82,100.8,100.82,27200000.0
2008-08-18 06:49:00,100.82,100.82,100.8,100.81,30000000.0
2008-08-18 06:50:00,100.81,100.81,100.785,100.785,25300000.0
2008-08-18 06:51:00,100.785,100.8,100.785,100.8,55800000.0
2008-08-18 06:52:00,100.81,100.81,100.78,100.79,15700000.0
2008-08-18 06:53:00,100.79,100.8,100.79,100.79,18000000.0
2008-08-18 06:54:00,100.79,100.79,100.775,100.785,17700000.0
2008-08-18 06:55:00,100.78,100.78,100.775,100.775,40500000.0
2008-08-18 06:56:00,100.775,100.78,100.77,100.78,36200000.0
2008-08-18 06:57:00,100.78,100.79,100.78,100.78,4000000.0
2008-08-18 06:58:00,100.78,100.81,100.78,100.81,33300000.0
2008-08-18 06:59:00,100.81,100.82,100.805,100.82,17100000.0
2008-08-18 07:00:00,100.82,100.82,100.79,100.8,31000000.0
2008-08-18 07:01:00,100.8,100.81,100.79,100.8,17900000.0
2008-08-18 07:02:00,100.79,100.8,100.79,100.79,17800000.0
2008-08-18 07:03:00,100.79,100.795,100.76,100.76,162600000.0
2008-08-18 07:04:00,100.78,100.78,100.76,100.76,20800000.0
2008-08-18 07:05:00,100.76,100.76,100.75,100.75,14600000.0
2008-08-18 07:06:00,100.75,100.75,100.735,100.735,11900000.0
2008-08-18 07:07:00,100.74,100.74,100.73,100.73,19000000.0
2008-08-18 07:08:00,100.73,100.73,100.71,100.72,93400000.0
2008-08-18 07:09:00,100.72,100.73,100.72,100.73,5200000.0
2008-08-18 07:10:00,100.73,100.73,100.73,100.73,43800000.0
2008-08-18 07:11:00,100.74,100.74,100.73,100.74,59400000.0
2008-08-18 07:12:00,100.74,100.74,100.73,100.73,56200000.0
2008-08-18 07:13:00,100.74,100.74,100.72,100.72,26000000.0
2008-08-18 07:14:00,100.72,100.72,100.7,100.71,44600000.0
2008-08-18 07:15:00,100.71,100.72,100.71,100.72,24200000.0
2008-08-18 07:16:00,100.72,100.725,100.71,100.71,33700000.0
2008-08-18 07:17:00,100.715,100.73,100.715,100.73,16800000.0
2008-08-18 07:18:00,100.73,100.73,100.68,100.68,39400000.0
2008-08-18 07:19:00,100.68,100.69,100.67,100.67,51300000.0
2008-08-18 07:20:00,100.68,100.68,100.68,100.68,3000000.0
2008-08-18 07:21:00,100.68,100.69,100.665,100.69,33400000.0
2008-08-18 07:22:00,100.69,100.7,100.69,100.7,41200000.0
2008-08-18 07:23:00,100.7,100.73,100.67,100.67,109400000.0
2008-08-18 07:24:00,100.68,100.72,100.68,100.695,115000000.0
2008-08-18 07:25:00,100.69,100.74,100.69,100.74,113000000.0
2008-08-18 07:26:00,100.74,100.75,100.7,100.7,98200000.0
2008-08-18 07:27:00,100.7,100.72,100.7,100.71,59900000.0
2008-08-18 07:28:00,100.71,100.74,100.69,100.73,68100000.0
2008-08-18 07:29:00,100.72,100.75,100.72,100.75,26800000.0
2008-08-18 07:30:00,100.75,100.75,100.72,100.72,38800000.0
2008-08-18 07:31:00,100.72,100.72,100.7,100.72,66200000.0
2008-08-18 07:32:00,100.72,100.72,100.71,100.71,37100000.0
2008-08-18 07:33:00,100.71,100.71,100.7,100.7,3000000.0
2008-08-18 07:34:00,100.7,100.72,100.7,100.72,28700000.0
2008-08-18 07:35:00,100.72,100.725,100.71,100.72,50200000.0
2008-08-18 07:36:00,100.72,100.72,100.71,100.71,16000000.0
2008-08-18 07:37:00,100.71,100.72,100.71,100.71,9300000.0
2008-08-18 07:38:00,100.71,100.71,100.67,100.7,27300000.0
2008-08-18 07:39:00,100.7,100.7,100.69,100.7,24200000.0
2008-08-18 07:40:00,100.7,100.7,100.68,100.69,30000000.0
2008-08-18 07:41:00,100.69,100.69,100.685,100.69,27600000.0
2008-08-18 07:42:00,100.69,100.71,100.69,100.71,35900000.0
2008-08-18 07:43:00,100.71,100.72,100.7,100.71,33600000.0
2008-08-18 07:44:00,100.72,100.72,100.71,100.71,12200000.0
2008-08-18 07:45:00,100.71,100.71,100.71,100.71,7600000.0
2008-08-18 07:46:00,100.7,100.71,100.7,100.71,26200000.0
2008-08-18 07:47:00,100.71,100.74,100.7,100.72,55000000.0
2008-08-18 07:48:00,100.73,100.73,100.7,100.72,22400000.0
2008-08-18 07:49:00,100.71,100.72,100.71,100.72,5700000.0
2008-08-18 07:50:00,100.72,100.75,100.72,100.74,76000000.0
2008-08-18 07:51:00,100.75,100.75,100.73,100.73,64400000.0
2008-08-18 07:52:00,100.73,100.73,100.71,100.72,40900000.0
2008-08-18 07:53:00,100.72,100.72,100.71,100.72,16700000.0
2008-08-18 07:54:00,100.71,100.73,100.71,100.73,15500000.0
2008-08-18 07:55:00,100.73,100.74,100.72,100.74,58200000.0
2008-08-18 07:56:00,100.73,100.77,100.73,100.745,62200000.0
2008-08-18 07:57:00,100.75,100.76,100.745,100.75,73800000.0
2008-08-18 07:58:00,100.75,100.75,100.74,100.75,44100000.0
2008-08-18 07:59:00,100.75,100.75,100.74,100.75,39000000.0
2008-08-18 08:00:00,100.75,100.76,100.71,100.71,80900000.0
2008-08-18 08:01:00,100.71,100.72,100.69,100.69,96900000.0
2008-08-18 08:02:00,100.69,100.7,100.68,100.7,52400000.0
2008-08-18 08:03:00,100.7,100.71,100.7,100.71,89500000.0
2008-08-18 08:04:00,100.71,100.72,100.7,100.72,63800000.0
2008-08-18 08:05:00,100.72,100.74,100.7,100.74,128900000.0
2008-08-18 08:06:00,100.74,100.75,100.69,100.69,90300000.0
2008-08-18 08:07:00,100.69,100.71,100.68,100.7,121400000.0
2008-08-18 08:08:00,100.7,100.74,100.69,100.74,180500000.0
2008-08-18 08:09:00,100.74,100.74,100.71,100.73,193100000.0
2008-08-18 08:10:00,100.73,100.76,100.73,100.76,164600000.0
2008-08-18 08:11:00,100.76,100.78,100.74,100.77,102200000.0
2008-08-18 08:12:00,100.78,100.78,100.75,100.75,108500000.0
2008-08-18 08:13:00,100.75,100.8,100.75,100.8,114300000.0
2008-08-18 08:14:00,100.8,100.8,100.77,100.78,113600000.0
2008-08-18 08:15:00,100.78,100.79,100.77,100.79,229100000.0
2008-08-18 08:16:00,100.79,100.79,100.77,100.78,90200000.0
2008-08-18 08:17:00,100.775,100.785,100.76,100.76,143900000.0
2008-08-18 08:18:00,100.76,100.78,100.74,100.77,222500000.0
2008-08-18 08:19:00,100.78,100.79,100.77,100.79,129700000.0
2008-08-18 08:20:00,100.78,100.79,100.76,100.78,193600000.0
2008-08-18 08:21:00,100.78,100.8,100.765,100.77,141700000.0
2008-08-18 08:22:00,100.77,100.8,100.765,100.785,208300000.0
2008-08-18 08:23:00,100.795,100.82,100.78,100.815,195400000.0
2008-08-18 08:24:00,100.815,100.815,100.765,100.78,261300000.0
2008-08-18 08:25:00,100.79,100.79,100.78,100.79,122700000.0
2008-08-18 08:26:00,100.79,100.8,100.78,100.78,193200000.0
2008-08-18 08:27:00,100.78,100.79,100.74,100.745,278900000.0
2008-08-18 08:28:00,100.75,100.76,100.74,100.74,243800000.0
2008-08-18 08:29:00,100.75,100.78,100.73,100.74,272800000.0
2008-08-18 08:30:00,100.73,100.74,100.72,100.73,120500000.0
2008-08-18 08:31:00,100.73,100.74,100.71,100.71,105000000.0
2008-08-18 08:32:00,100.7,100.73,100.7,100.72,124600000.0
2008-08-18 08:33:00,100.73,100.73,100.69,100.69,280000000.0
2008-08-18 08:34:00,100.69,100.7,100.66,100.66,131900000.0
2008-08-18 08:35:00,100.67,100.68,100.66,100.66,87200000.0
2008-08-18 08:36:00,100.65,100.66,100.64,100.65,146400000.0
2008-08-18 08:37:00,100.65,100.67,100.64,100.65,69100000.0
2008-08-18 08:38:00,100.65,100.68,100.62,100.67,62500000.0
2008-08-18 08:39:00,100.655,100.68,100.65,100.67,98300000.0
2008-08-18 08:40:00,100.68,100.68,100.64,100.64,140800000.0
2008-08-18 08:41:00,100.64,100.68,100.64,100.67,143700000.0
2008-08-18 08:42:00,100.67,100.7,100.67,100.69,80300000.0
2008-08-18 08:43:00,100.69,100.72,100.69,100.7,139000000.0
2008-08-18 08:44:00,100.7,100.74,100.7,100.73,112600000.0
2008-08-18 08:45:00,100.74,100.77,100.725,100.77,96200000.0
2008-08-18 08:46:00,100.76,100.76,100.74,100.75,117900000.0
2008-08-18 08:47:00,100.75,100.81,100.75,100.78,195200000.0
2008-08-18 08:48:00,100.785,100.8,100.76,100.78,183700000.0
2008-08-18 08:49:00,100.79,100.8,100.755,100.755,214100000.0
2008-08-18 08:50:00,100.74,100.78,100.74,100.77,156500000.0
2008-08-18 08:51:00,100.77,100.77,100.75,100.75,207400000.0
2008-08-18 08:52:00,100.75,100.77,100.73,100.76,172600000.0
2008-08-18 08:53:00,100.76,100.76,100.75,100.76,73300000.0
2008-08-18 08:54:00,100.76,100.79,100.74,100.78,164900000.0
2008-08-18 08:55:00,100.78,100.79,100.76,100.78,106300000.0
2008-08-18 08:56:00,100.77,100.79,100.77,100.78,80100000.0
2008-08-18 08:57:00,100.78,100.79,100.76,100.76,137300000.0
2008-08-18 08:58:00,100.77,100.8,100.74,100.74,173700000.0
2008-08-18 08:59:00,100.75,100.77,100.73,100.77,130600000.0
2008-08-18 09:00:00,100.77,100.77,100.73,100.74,157100000.0
2008-08-18 09:01:00,100.74,100.75,100.7,100.7,155000000.0
2008-08-18 09:02:00,100.69,100.73,100.69,100.73,131700000.0
2008-08-18 09:03:00,100.73,100.73,100.695,100.7,127300000.0
2008-08-18 09:04:00,100.7,100.7,100.67,100.68,87700000.0
2008-08-18 09:05:00,100.68,100.7,100.67,100.69,62500000.0
2008-08-18 09:06:00,100.69,100.695,100.68,100.69,48000000.0
2008-08-18 09:07:00,100.69,100.69,100.68,100.68,22700000.0
2008-08-18 09:08:00,100.68,100.7,100.68,100.69,92800000.0
2008-08-18 09:09:00,100.69,100.71,100.68,100.71,161700000.0
2008-08-18 09:10:00,100.71,100.725,100.7,100.715,259600000.0
2008-08-18 09:11:00,100.715,100.73,100.7,100.705,273000000.0
2008-08-18 09:12:00,100.705,100.71,100.675,100.675,216100000.0
2008-08-18 09:13:00,100.68,100.68,100.66,100.67,96000000.0
2008-08-18 09:14:00,100.67,100.67,100.62,100.64,71800000.0
2008-08-18 09:15:00,100.64,100.645,100.615,100.62,122000000.0
2008-08-18 09:16:00,100.615,100.62,100.6,100.61,181800000.0
2008-08-18 09:17:00,100.61,100.62,100.59,100.62,182800000.0
2008-08-18 09:18:00,100.62,100.65,100.62,100.645,260200000.0
2008-08-18 09:19:00,100.645,100.65,100.63,100.635,45800000.0
2008-08-18 09:20:00,100.64,100.65,100.6,100.6,168200000.0
2008-08-18 09:21:00,100.61,100.63,100.59,100.63,191900000.0
2008-08-18 09:22:00,100.63,100.63,100.6,100.62,282400000.0
2008-08-18 09:23:00,100.62,100.67,100.62,100.64,205300000.0
2008-08-18 09:24:00,100.65,100.705,100.64,100.665,256600000.0
2008-08-18 09:25:00,100.665,100.68,100.655,100.66,212300000.0
2008-08-18 09:26:00,100.66,100.73,100.66,100.72,250500000.0
2008-08-18 09:27:00,100.72,100.72,100.675,100.7,175400000.0
2008-08-18 09:28:00,100.71,100.71,100.68,100.69,81300000.0
2008-08-18 09:29:00,100.69,100.69,100.68,100.68,38200000.0
2008-08-18 09:30:00,100.68,100.68,100.67,100.68,140600000.0
2008-08-18 09:31:00,100.68,100.68,100.66,100.66,219100000.0
2008-08-18 09:32:00,100.66,100.68,100.66,100.67,27900000.0
2008-08-18 09:33:00,100.67,100.68,100.67,100.68,42000000.0
2008-08-18 09:34:00,100.68,100.68,100.66,100.66,69700000.0
2008-08-18 09:35:00,100.66,100.68,100.655,100.68,177900000.0
2008-08-18 09:36:00,100.68,100.69,100.66,100.68,64300000.0
2008-08-18 09:37:00,100.68,100.69,100.68,100.68,37000000.0
2008-08-18 09:38:00,100.68,100.69,100.67,100.68,97700000.0
2008-08-18 09:39:00,100.68,100.7,100.66,100.66,62600000.0
2008-08-18 09:40:00,100.67,100.67,100.645,100.67,91800000.0
2008-08-18 09:41:00,100.66,100.68,100.645,100.67,139000000.0
2008-08-18 09:42:00,100.67,100.68,100.645,100.655,62300000.0
2008-08-18 09:43:00,100.655,100.69,100.65,100.69,175300000.0
2008-08-18 09:44:00,100.68,100.7,100.68,100.68,131400000.0
2008-08-18 09:45:00,100.68,100.69,100.67,100.68,85300000.0
2008-08-18 09:46:00,100.68,100.7,100.67,100.7,86100000.0
2008-08-18 09:47:00,100.7,100.71,100.68,100.68,129700000.0
2008-08-18 09:48:00,100.68,100.69,100.68,100.68,85900000.0
2008-08-18 09:49:00,100.68,100.68,100.66,100.66,194700000.0
2008-08-18 09:50:00,100.66,100.68,100.65,100.68,169500000.0
2008-08-18 09:51:00,100.68,100.69,100.65,100.68,233900000.0
2008-08-18 09:52:00,100.68,100.7,100.68,100.69,105300000.0
2008-08-18 09:53:00,100.68,100.71,100.68,100.71,259300000.0
2008-08-18 09:54:00,100.71,100.715,100.69,100.7,328500000.0
2008-08-18 09:55:00,100.7,100.71,100.69,100.69,87700000.0
2008-08-18 09:56:00,100.69,100.7,100.69,100.69,82900000.0
2008-08-18 09:57:00,100.69,100.7,100.68,100.68,124100000.0
2008-08-18 09:58:00,100.68,100.69,100.67,100.69,155600000.0
2008-08-18 09:59:00,100.69,100.7,100.685,100.69,187800000.0
2008-08-18 10:00:00,100.69,100.71,100.68,100.7,290800000.0
2008-08-18 10:01:00,100.7,100.72,100.7,100.71,271300000.0
2008-08-18 10:02:00,100.71,100.71,100.7,100.7,146900000.0
2008-08-18 10:03:00,100.7,100.71,100.7,100.71,210100000.0
2008-08-18 10:04:00,100.71,100.71,100.69,100.69,48700000.0
2008-08-18 10:05:00,100.69,100.69,100.64,100.645,224900000.0
2008-08-18 10:06:00,100.645,100.65,100.625,100.64,238700000.0
2008-08-18 10:07:00,100.64,100.64,100.595,100.6,242300000.0
2008-08-18 10:08:00,100.6,100.61,100.57,100.58,367100000.0
2008-08-18 10:09:00,100.58,100.63,100.575,100.62,351900000.0
2008-08-18 10:10:00,100.62,100.63,100.6,100.6,225400000.0
2008-08-18 10:11:00,100.6,100.63,100.6,100.605,316300000.0
2008-08-18 10:12:00,100.6,100.61,100.6,100.61,177000000.0
2008-08-18 10:13:00,100.61,100.62,100.6,100.6,112500000.0
2008-08-18 10:14:00,100.6,100.61,100.58,100.6,255600000.0
2008-08-18 10:15:00,100.585,100.61,100.585,100.6,273900000.0
2008-08-18 10:16:00,100.6,100.61,100.6,100.6,225400000.0
2008-08-18 10:17:00,100.6,100.62,100.6,100.62,91700000.0
2008-08-18 10:18:00,100.62,100.63,100.6,100.63,184900000.0
2008-08-18 10:19:00,100.63,100.65,100.605,100.61,320200000.0
2008-08-18 10:20:00,100.61,100.62,100.61,100.62,191000000.0
2008-08-18 10:21:00,100.62,100.62,100.6,100.6,140600000.0
2008-08-18 10:22:00,100.6,100.6,100.555,100.57,129290000.0
2008-08-18 10:23:00,100.57,100.59,100.56,100.58,151800000.0
2008-08-18 10:24:00,100.58,100.6,100.56,100.57,195600000.0
2008-08-18 10:25:00,100.57,100.59,100.56,100.56,158400000.0
2008-08-18 10:26:00,100.57,100.57,100.56,100.56,97400000.0
2008-08-18 10:27:00,100.56,100.57,100.55,100.55,80000000.0
2008-08-18 10:28:00,100.55,100.55,100.54,100.55,195700000.0
2008-08-18 10:29:00,100.55,100.56,100.5,100.5,288200000.0
2008-08-18 10:30:00,100.5,100.51,100.49,100.5,134000000.0
2008-08-18 10:31:00,100.5,100.51,100.48,100.51,111500000.0
2008-08-18 10:32:00,100.5,100.51,100.49,100.51,142900000.0
2008-08-18 10:33:00,100.51,100.54,100.51,100.51,161000000.0
2008-08-18 10:34:00,100.51,100.52,100.47,100.49,273700000.0
2008-08-18 10:35:00,100.49,100.5,100.47,100.48,179500000.0
2008-08-18 10:36:00,100.48,100.49,100.45,100.46,169400000.0
2008-08-18 10:37:00,100.46,100.5,100.46,100.5,82200000.0
2008-08-18 10:38:00,100.49,100.53,100.49,100.53,264900000.0
2008-08-18 10:39:00,100.53,100.57,100.53,100.56,279000000.0
2008-08-18 10:40:00,100.56,100.56,100.52,100.525,298200000.0
2008-08-18 10:41:00,100.525,100.54,100.51,100.54,233000000.0
2008-08-18 10:42:00,100.55,100.57,100.55,100.56,179900000.0
2008-08-18 10:43:00,100.56,100.59,100.56,100.575,224600000.0
2008-08-18 10:44:00,100.57,100.585,100.565,100.585,165100000.0
2008-08-18 10:45:00,100.585,100.595,100.56,100.58,370500000.0
2008-08-18 10:46:00,100.57,100.61,100.57,100.58,156600000.0
2008-08-18 10:47:00,100.58,100.61,100.58,100.59,128100000.0
2008-08-18 10:48:00,100.585,100.6,100.55,100.56,199800000.0
2008-08-18 10:49:00,100.57,100.58,100.57,100.58,42100000.0
2008-08-18 10:50:00,100.58,100.6,100.55,100.56,70200000.0
2008-08-18 10:51:00,100.56,100.61,100.56,100.6,232300000.0
2008-08-18 10:52:00,100.595,100.62,100.595,100.62,179800000.0
2008-08-18 10:53:00,100.62,100.64,100.615,100.63,195100000.0
2008-08-18 10:54:00,100.62,100.64,100.62,100.64,172900000.0
2008-08-18 10:55:00,100.64,100.65,100.62,100.65,211600000.0
2008-08-18 10:56:00,100.65,100.65,100.62,100.635,212700000.0
2008-08-18 10:57:00,100.635,100.65,100.63,100.65,56800000.0
2008-08-18 10:58:00,100.65,100.65,100.63,100.65,86600000.0
2008-08-18 10:59:00,100.65,100.66,100.64,100.65,93300000.0
2008-08-18 11:00:00,100.645,100.66,100.635,100.65,164100000.0
2008-08-18 11:01:00,100.65,100.66,100.63,100.635,361600000.0
2008-08-18 11:02:00,100.64,100.64,100.615,100.62,310000000.0
2008-08-18 11:03:00,100.62,100.625,100.61,100.615,180900000.0
2008-08-18 11:04:00,100.62,100.63,100.615,100.63,215800000.0
2008-08-18 11:05:00,100.63,100.65,100.615,100.62,269200000.0
2008-08-18 11:06:00,100.615,100.64,100.615,100.62,176200000.0
2008-08-18 11:07:00,100.62,100.64,100.62,100.63,175100000.0
2008-08-18 11:08:00,100.63,100.64,100.62,100.64,76500000.0
2008-08-18 11:09:00,100.64,100.65,100.63,100.64,47200000.0
2008-08-18 11:10:00,100.63,100.66,100.63,100.65,169300000.0
2008-08-18 11:11:00,100.65,100.66,100.64,100.66,169300000.0
2008-08-18 11:12:00,100.66,100.66,100.64,100.655,219000000.0
2008-08-18 11:13:00,100.65,100.66,100.64,100.66,201600000.0
2008-08-18 11:14:00,100.66,100.66,100.615,100.62,283800000.0
2008-08-18 11:15:00,100.62,100.63,100.605,100.62,284600000.0
2008-08-18 11:16:00,100.62,100.63,100.615,100.63,136600000.0
2008-08-18 11:17:00,100.63,100.63,100.6,100.61,99300000.0
2008-08-18 11:18:00,100.605,100.61,100.59,100.59,161600000.0
2008-08-18 11:19:00,100.59,100.59,100.57,100.57,106600000.0
2008-08-18 11:20:00,100.565,100.58,100.565,100.57,129700000.0
2008-08-18 11:21:00,100.57,100.575,100.555,100.57,78400000.0
2008-08-18 11:22:00,100.565,100.61,100.565,100.59,147300000.0
2008-08-18 11:23:00,100.59,100.615,100.58,100.6,174100000.0
2008-08-18 11:24:00,100.6,100.61,100.6,100.61,69400000.0
2008-08-18 11:25:00,100.61,100.62,100.6,100.61,121500000.0
2008-08-18 11:26:00,100.615,100.63,100.615,100.62,177300000.0
2008-08-18 11:27:00,100.62,100.62,100.62,100.62,13000000.0
2008-08-18 11:28:00,100.61,100.63,100.61,100.63,199700000.0
2008-08-18 11:29:00,100.63,100.645,100.62,100.625,185600000.0
2008-08-18 11:30:00,100.625,100.64,100.62,100.62,147000000.0
2008-08-18 11:31:00,100.62,100.62,100.6,100.6,55100000.0
2008-08-18 11:32:00,100.6,100.63,100.6,100.63,82900000.0
2008-08-18 11:33:00,100.63,100.63,100.605,100.605,119600000.0
2008-08-18 11:34:00,100.605,100.64,100.59,100.61,239500000.0
2008-08-18 11:35:00,100.61,100.63,100.605,100.61,254400000.0
2008-08-18 11:36:00,100.61,100.62,100.595,100.6,231400000.0
2008-08-18 11:37:00,100.6,100.62,100.595,100.6,212500000.0
2008-08-18 11:38:00,100.6,100.6,100.58,100.59,197100000.0
2008-08-18 11:39:00,100.59,100.59,100.57,100.58,83900000.0
2008-08-18 11:40:00,100.58,100.59,100.56,100.56,82800000.0
2008-08-18 11:41:00,100.56,100.59,100.56,100.57,201000000.0
2008-08-18 11:42:00,100.57,100.57,100.56,100.57,109400000.0
2008-08-18 11:43:00,100.57,100.57,100.56,100.57,66700000.0
2008-08-18 11:44:00,100.58,100.59,100.57,100.58,147700000.0
2008-08-18 11:45:00,100.58,100.62,100.58,100.6,196600000.0
2008-08-18 11:46:00,100.59,100.62,100.59,100.61,204200000.0
2008-08-18 11:47:00,100.61,100.62,100.6,100.605,110400000.0
2008-08-18 11:48:00,100.6,100.62,100.595,100.62,235700000.0
2008-08-18 11:49:00,100.62,100.62,100.6,100.61,172500000.0
2008-08-18 11:50:00,100.6,100.63,100.6,100.61,153000000.0
2008-08-18 11:51:00,100.61,100.64,100.605,100.605,201600000.0
2008-08-18 11:52:00,100.605,100.615,100.6,100.61,97300000.0
2008-08-18 11:53:00,100.61,100.62,100.6,100.61,275400000.0
2008-08-18 11:54:00,100.61,100.62,100.59,100.595,251800000.0
2008-08-18 11:55:00,100.595,100.61,100.57,100.58,278300000.0
2008-08-18 11:56:00,100.58,100.6,100.57,100.59,154100000.0
2008-08-18 11:57:00,100.59,100.59,100.56,100.565,164800000.0
2008-08-18 11:58:00,100.565,100.57,100.56,100.57,164500000.0
2008-08-18 11:59:00,100.57,100.58,100.54,100.55,211700000.0
2008-08-18 12:00:00,100.55,100.57,100.55,100.56,189100000.0
2008-08-18 12:01:00,100.56,100.57,100.56,100.57,92700000.0
2008-08-18 12:02:00,100.57,100.57,100.56,100.57,78000000.0
2008-08-18 12:03:00,100.57,100.58,100.5,100.51,460499999.0
2008-08-18 12:04:00,100.51,100.54,100.51,100.53,131200000.0
2008-08-18 12:05:00,100.52,100.53,100.51,100.51,154800000.0
2008-08-18 12:06:00,100.51,100.52,100.5,100.51,225600000.0
2008-08-18 12:07:00,100.51,100.52,100.5,100.5,196300000.0
2008-08-18 12:08:00,100.5,100.54,100.49,100.53,151400000.0
2008-08-18 12:09:00,100.53,100.54,100.5,100.5,101100000.0
2008-08-18 12:10:00,100.5,100.5,100.47,100.49,536400000.0
2008-08-18 12:11:00,100.48,100.49,100.46,100.46,196800000.0
2008-08-18 12:12:00,100.46,100.49,100.46,100.48,169800000.0
2008-08-18 12:13:00,100.48,100.5,100.48,100.49,134000000.0
2008-08-18 12:14:00,100.49,100.51,100.48,100.49,151300000.0
2008-08-18 12:15:00,100.48,100.48,100.47,100.48,106800000.0
2008-08-18 12:16:00,100.48,100.49,100.475,100.49,109000000.0
2008-08-18 12:17:00,100.49,100.49,100.47,100.48,103100000.0
2008-08-18 12:18:00,100.48,100.52,100.48,100.52,109200000.0
2008-08-18 12:19:00,100.52,100.52,100.48,100.48,240700000.0
2008-08-18 12:20:00,100.48,100.495,100.47,100.48,169500000.0
2008-08-18 12:21:00,100.48,100.5,100.48,100.49,194100000.0
2008-08-18 12:22:00,100.49,100.51,100.49,100.51,171800000.0
2008-08-18 12:23:00,100.51,100.51,100.48,100.48,179800000.0
2008-08-18 12:24:00,100.48,100.49,100.47,100.47,135800000.0
2008-08-18 12:25:00,100.47,100.48,100.465,100.47,144000000.0
2008-08-18 12:26:00,100.47,100.51,100.47,100.49,197900000.0
2008-08-18 12:27:00,100.49,100.52,100.485,100.51,223600000.0
2008-08-18 12:28:00,100.51,100.515,100.48,100.5,240000000.0
2008-08-18 12:29:00,100.5,100.5,100.49,100.5,113300000.0
2008-08-18 12:30:00,100.5,100.5,100.49,100.495,22100000.0
2008-08-18 12:31:00,100.5,100.52,100.49,100.52,172100000.0
2008-08-18 12:32:00,100.53,100.53,100.49,100.495,243300000.0
2008-08-18 12:33:00,100.495,100.5,100.485,100.5,213000000.0
2008-08-18 12:34:00,100.5,100.5,100.475,100.495,225100000.0
2008-08-18 12:35:00,100.5,100.5,100.48,100.5,155800000.0
2008-08-18 12:36:00,100.5,100.51,100.48,100.5,152200000.0
2008-08-18 12:37:00,100.5,100.5,100.47,100.49,219500000.0
2008-08-18 12:38:00,100.49,100.5,100.465,100.47,371200000.0
2008-08-18 12:39:00,100.465,100.48,100.45,100.46,168500000.0
2008-08-18 12:40:00,100.46,100.47,100.45,100.46,188100000.0
2008-08-18 12:41:00,100.46,100.48,100.45,100.47,206200000.0
2008-08-18 12:42:00,100.46,100.47,100.43,100.44,303900000.0
2008-08-18 12:43:00,100.44,100.45,100.42,100.45,301000000.0
2008-08-18 12:44:00,100.45,100.46,100.44,100.45,200900000.0
2008-08-18 12:45:00,100.45,100.46,100.41,100.42,313100000.0
2008-08-18 12:46:00,100.42,100.45,100.41,100.44,250700000.0
2008-08-18 12:47:00,100.44,100.47,100.44,100.45,278300000.0
2008-08-18 12:48:00,100.46,100.47,100.43,100.46,123200000.0
2008-08-18 12:49:00,100.46,100.47,100.45,100.46,145200000.0
2008-08-18 12:50:00,100.455,100.455,100.435,100.44,332100000.0
2008-08-18 12:51:00,100.44,100.44,100.415,100.42,127700000.0
2008-08-18 12:52:00,100.42,100.43,100.395,100.41,186400000.0
2008-08-18 12:53:00,100.41,100.43,100.395,100.42,111600000.0
2008-08-18 12:54:00,100.42,100.43,100.39,100.39,403900000.0
2008-08-18 12:55:00,100.39,100.41,100.37,100.37,195300000.0
2008-08-18 12:56:00,100.37,100.4,100.37,100.38,229500000.0
2008-08-18 12:57:00,100.38,100.4,100.38,100.39,103300000.0
2008-08-18 12:58:00,100.39,100.4,100.38,100.38,79000000.0
2008-08-18 12:59:00,100.38,100.39,100.37,100.39,107600000.0
2008-08-18 13:00:00,100.38,100.39,100.355,100.36,195400000.0
2008-08-18 13:01:00,100.36,100.37,100.31,100.31,273700000.0
2008-08-18 13:02:00,100.31,100.34,100.31,100.33,197200000.0
2008-08-18 13:03:00,100.33,100.35,100.31,100.32,145500000.0
2008-08-18 13:04:00,100.31,100.35,100.31,100.33,229300000.0
2008-08-18 13:05:00,100.33,100.37,100.32,100.36,148700000.0
2008-08-18 13:06:00,100.35,100.39,100.35,100.37,149700000.0
2008-08-18 13:07:00,100.37,100.38,100.34,100.34,125400000.0
2008-08-18 13:08:00,100.35,100.36,100.33,100.35,74400000.0
2008-08-18 13:09:00,100.35,100.38,100.35,100.38,58800000.0
2008-08-18 13:10:00,100.37,100.38,100.35,100.35,134900000.0
2008-08-18 13:11:00,100.35,100.4,100.35,100.4,165900000.0
2008-08-18 13:12:00,100.39,100.39,100.375,100.38,130300000.0
2008-08-18 13:13:00,100.38,100.39,100.375,100.38,181600000.0
2008-08-18 13:14:00,100.38,100.39,100.37,100.37,53900000.0
2008-08-18 13:15:00,100.37,100.39,100.37,100.37,94200000.0
2008-08-18 13:16:00,100.37,100.39,100.36,100.37,166800000.0
2008-08-18 13:17:00,100.37,100.39,100.37,100.37,136200000.0
2008-08-18 13:18:00,100.37,100.38,100.35,100.36,78000000.0
2008-08-18 13:19:00,100.36,100.36,100.34,100.36,98600000.0
2008-08-18 13:20:00,100.36,100.36,100.34,100.35,104600000.0
2008-08-18 13:21:00,100.35,100.38,100.34,100.36,144600000.0
2008-08-18 13:22:00,100.36,100.4,100.36,100.39,235800000.0
2008-08-18 13:23:00,100.4,100.4,100.39,100.4,147100000.0
2008-08-18 13:24:00,100.4,100.4,100.39,100.39,56500000.0
2008-08-18 13:25:00,100.39,100.405,100.39,100.39,85300000.0
2008-08-18 13:26:00,100.39,100.4,100.37,100.39,113300000.0
2008-08-18 13:27:00,100.39,100.4,100.38,100.39,76400000.0
2008-08-18 13:28:00,100.39,100.39,100.38,100.39,181900000.0
2008-08-18 13:29:00,100.4,100.415,100.39,100.4,94800000.0
2008-08-18 13:30:00,100.4,100.42,100.4,100.42,110800000.0
2008-08-18 13:31:00,100.42,100.44,100.42,100.44,210400000.0
2008-08-18 13:32:00,100.44,100.45,100.43,100.43,91500000.0
2008-08-18 13:33:00,100.43,100.46,100.43,100.44,91600000.0
2008-08-18 13:34:00,100.45,100.46,100.44,100.46,88000000.0
2008-08-18 13:35:00,100.46,100.46,100.41,100.43,133000000.0
2008-08-18 13:36:00,100.43,100.45,100.41,100.45,97800000.0
2008-08-18 13:37:00,100.45,100.46,100.44,100.46,60100000.0
2008-08-18 13:38:00,100.445,100.46,100.44,100.45,54700000.0
2008-08-18 13:39:00,100.45,100.45,100.435,100.44,20800000.0
2008-08-18 13:40:00,100.44,100.44,100.43,100.44,43000000.0
2008-08-18 13:41:00,100.44,100.44,100.43,100.44,39400000.0
2008-08-18 13:42:00,100.44,100.44,100.42,100.44,188000000.0
2008-08-18 13:43:00,100.43,100.44,100.4,100.41,169100000.0
2008-08-18 13:44:00,100.42,100.435,100.4,100.41,114600000.0
2008-08-18 13:45:00,100.41,100.42,100.4,100.41,103400000.0
2008-08-18 13:46:00,100.4,100.41,100.38,100.38,95600000.0
2008-08-18 13:47:00,100.38,100.39,100.36,100.38,88200000.0
2008-08-18 13:48:00,100.38,100.39,100.35,100.35,92800000.0
2008-08-18 13:49:00,100.35,100.37,100.35,100.36,132500000.0
2008-08-18 13:50:00,100.37,100.37,100.35,100.36,100000000.0
2008-08-18 13:51:00,100.35,100.36,100.31,100.31,193900000.0
2008-08-18 13:52:00,100.31,100.33,100.28,100.28,220400000.0
2008-08-18 13:53:00,100.29,100.31,100.29,100.29,203400000.0
2008-08-18 13:54:00,100.29,100.3,100.29,100.29,182800000.0
2008-08-18 13:55:00,100.29,100.29,100.27,100.29,143000000.0
2008-08-18 13:56:00,100.29,100.3,100.28,100.3,162200000.0
2008-08-18 13:57:00,100.31,100.31,100.29,100.3,153500000.0
2008-08-18 13:58:00,100.3,100.34,100.3,100.34,91600000.0
2008-08-18 13:59:00,100.34,100.34,100.34,100.34,36500000.0
2008-08-18 14:00:00,100.33,100.35,100.33,100.33,147000000.0
2008-08-18 14:01:00,100.33,100.38,100.33,100.37,162800000.0
2008-08-18 14:02:00,100.37,100.38,100.35,100.36,314300000.0
2008-08-18 14:03:00,100.36,100.38,100.36,100.38,103400000.0
2008-08-18 14:04:00,100.37,100.38,100.36,100.37,238600000.0
2008-08-18 14:05:00,100.37,100.39,100.365,100.39,140300000.0
2008-08-18 14:06:00,100.39,100.4,100.38,100.39,165300000.0
2008-08-18 14:07:00,100.39,100.39,100.36,100.365,92200000.0
2008-08-18 14:08:00,100.36,100.38,100.35,100.35,100600000.0
2008-08-18 14:09:00,100.355,100.355,100.3,100.3,201500000.0
2008-08-18 14:10:00,100.31,100.32,100.3,100.31,175800000.0
2008-08-18 14:11:00,100.31,100.33,100.3,100.32,150400000.0
2008-08-18 14:12:00,100.31,100.31,100.3,100.3,171900000.0
2008-08-18 14:13:00,100.3,100.31,100.3,100.3,300600000.0
2008-08-18 14:14:00,100.3,100.31,100.29,100.29,270100000.0
2008-08-18 14:15:00,100.3,100.32,100.29,100.3,252600000.0
2008-08-18 14:16:00,100.31,100.32,100.29,100.31,361500000.0
2008-08-18 14:17:00,100.31,100.33,100.3,100.3,149400000.0
2008-08-18 14:18:00,100.3,100.32,100.3,100.31,178700000.0
2008-08-18 14:19:00,100.31,100.34,100.3,100.33,175100000.0
2008-08-18 14:20:00,100.33,100.34,100.31,100.34,173900000.0
2008-08-18 14:21:00,100.34,100.38,100.34,100.37,117900000.0
2008-08-18 14:22:00,100.38,100.4,100.36,100.36,218100000.0
2008-08-18 14:23:00,100.36,100.4,100.36,100.38,255400000.0
2008-08-18 14:24:00,100.38,100.4,100.38,100.39,172500000.0
2008-08-18 14:25:00,100.39,100.42,100.39,100.42,357200000.0
2008-08-18 14:26:00,100.42,100.45,100.41,100.44,262100000.0
2008-08-18 14:27:00,100.43,100.44,100.42,100.44,166400000.0
2008-08-18 14:28:00,100.45,100.45,100.43,100.44,144100000.0
2008-08-18 14:29:00,100.44,100.47,100.44,100.47,181200000.0
2008-08-18 14:30:00,100.46,100.48,100.45,100.47,109300000.0
2008-08-18 14:31:00,100.47,100.5,100.46,100.48,132700000.0
2008-08-18 14:32:00,100.48,100.49,100.46,100.47,118700000.0
2008-08-18 14:33:00,100.47,100.48,100.45,100.46,152200000.0
2008-08-18 14:34:00,100.46,100.47,100.45,100.45,39300000.0
2008-08-18 14:35:00,100.45,100.48,100.45,100.47,89100000.0
2008-08-18 14:36:00,100.465,100.47,100.45,100.45,64600000.0
2008-08-18 14:37:00,100.45,100.46,100.45,100.46,44600000.0
2008-08-18 14:38:00,100.46,100.46,100.44,100.45,49300000.0
2008-08-18 14:39:00,100.45,100.45,100.43,100.44,141900000.0
2008-08-18 14:40:00,100.44,100.44,100.43,100.43,63700000.0
2008-08-18 14:41:00,100.44,100.44,100.43,100.43,75500000.0
2008-08-18 14:42:00,100.43,100.44,100.41,100.41,121100000.0
2008-08-18 14:43:00,100.41,100.41,100.4,100.41,90200000.0
2008-08-18 14:44:00,100.41,100.41,100.4,100.41,108300000.0
2008-08-18 14:45:00,100.41,100.41,100.39,100.39,148200000.0
2008-08-18 14:46:00,100.4,100.41,100.375,100.39,122600000.0
2008-08-18 14:47:00,100.39,100.4,100.35,100.35,187900000.0
2008-08-18 14:48:00,100.35,100.36,100.33,100.34,173900000.0
2008-08-18 14:49:00,100.34,100.34,100.28,100.29,229100000.0
2008-08-18 14:50:00,100.29,100.29,100.275,100.28,201000000.0
2008-08-18 14:51:00,100.28,100.295,100.27,100.28,165000000.0
2008-08-18 14:52:00,100.29,100.31,100.28,100.3,155700000.0
2008-08-18 14:53:00,100.3,100.3,100.27,100.29,114500000.0
2008-08-18 14:54:00,100.29,100.3,100.29,100.3,94600000.0
2008-08-18 14:55:00,100.3,100.35,100.3,100.34,69700000.0
2008-08-18 14:56:00,100.35,100.35,100.32,100.32,32100000.0
2008-08-18 14:57:00,100.33,100.35,100.32,100.35,14800000.0
2008-08-18 14:58:00,100.35,100.35,100.33,100.33,47900000.0
2008-08-18 14:59:00,100.33,100.34,100.33,100.33,113100000.0
2008-08-18 15:00:00,100.33,100.33,100.3,100.3,213000000.0
2008-08-18 15:01:00,100.3,100.33,100.3,100.3,202300000.0
2008-08-18 15:02:00,100.3,100.32,100.29,100.31,171000000.0
2008-08-18 15:03:00,100.31,100.34,100.31,100.34,132800000.0
2008-08-18 15:04:00,100.34,100.34,100.33,100.34,25500000.0
2008-08-18 15:05:00,100.35,100.38,100.35,100.37,138500000.0
2008-08-18 15:06:00,100.37,100.38,100.36,100.37,72100000.0
2008-08-18 15:07:00,100.36,100.37,100.345,100.37,76700000.0
2008-08-18 15:08:00,100.36,100.39,100.36,100.39,137300000.0
2008-08-18 15:09:00,100.39,100.43,100.39,100.41,187700000.0
2008-08-18 15:10:00,100.41,100.42,100.41,100.41,232700000.0
2008-08-18 15:11:00,100.41,100.42,100.41,100.41,135800000.0
2008-08-18 15:12:00,100.41,100.43,100.41,100.42,177700000.0
2008-08-18 15:13:00,100.42,100.42,100.41,100.41,172100000.0
2008-08-18 15:14:00,100.41,100.41,100.39,100.41,147700000.0
2008-08-18 15:15:00,100.41,100.41,100.38,100.4,157300000.0
2008-08-18 15:16:00,100.39,100.4,100.37,100.39,139200000.0
2008-08-18 15:17:00,100.38,100.41,100.38,100.41,94500000.0
2008-08-18 15:18:00,100.41,100.41,100.4,100.4,162600000.0
2008-08-18 15:19:00,100.4,100.4,100.37,100.38,95800000.0
2008-08-18 15:20:00,100.37,100.37,100.35,100.35,170300000.0
2008-08-18 15:21:00,100.35,100.36,100.34,100.35,322900000.0
2008-08-18 15:22:00,100.35,100.35,100.32,100.33,271400000.0
2008-08-18 15:23:00,100.33,100.36,100.33,100.35,116100000.0
2008-08-18 15:24:00,100.35,100.36,100.35,100.36,133700000.0
2008-08-18 15:25:00,100.36,100.36,100.34,100.34,132500000.0
2008-08-18 15:26:00,100.34,100.35,100.33,100.35,174100000.0
2008-08-18 15:27:00,100.35,100.36,100.34,100.35,192200000.0
2008-08-18 15:28:00,100.36,100.37,100.34,100.36,91000000.0
2008-08-18 15:29:00,100.35,100.37,100.35,100.36,48200000.0
2008-08-18 15:30:00,100.36,100.4,100.36,100.39,74100000.0
2008-08-18 15:31:00,100.38,100.41,100.38,100.4,234300000.0
2008-08-18 15:32:00,100.4,100.41,100.39,100.41,193100000.0
2008-08-18 15:33:00,100.41,100.43,100.41,100.43,111500000.0
2008-08-18 15:34:00,100.42,100.44,100.41,100.44,266900000.0
2008-08-18 15:35:00,100.44,100.45,100.43,100.44,169100000.0
2008-08-18 15:36:00,100.44,100.45,100.43,100.44,357500000.0
2008-08-18 15:37:00,100.44,100.48,100.44,100.45,256900000.0
2008-08-18 15:38:00,100.45,100.45,100.41,100.43,291200000.0
2008-08-18 15:39:00,100.43,100.45,100.41,100.42,256000000.0
2008-08-18 15:40:00,100.43,100.43,100.41,100.42,158100000.0
2008-08-18 15:41:00,100.42,100.44,100.42,100.43,148000000.0
2008-08-18 15:42:00,100.42,100.43,100.41,100.42,144300000.0
2008-08-18 15:43:00,100.42,100.42,100.4,100.4,242900000.0
2008-08-18 15:44:00,100.4,100.44,100.4,100.42,135500000.0
2008-08-18 15:45:00,100.42,100.43,100.4,100.42,233700000.0
2008-08-18 15:46:00,100.42,100.44,100.42,100.42,378200000.0
2008-08-18 15:47:00,100.42,100.425,100.4,100.42,323000000.0
2008-08-18 15:48:00,100.42,100.42,100.4,100.4,150600000.0
2008-08-18 15:49:00,100.4,100.4,100.39,100.39,194900000.0
2008-08-18 15:50:00,100.39,100.41,100.39,100.41,139700000.0
2008-08-18 15:51:00,100.41,100.41,100.4,100.4,133700000.0
2008-08-18 15:52:00,100.4,100.4,100.38,100.38,101200000.0
2008-08-18 15:53:00,100.38,100.39,100.355,100.36,176100000.0
2008-08-18 15:54:00,100.36,100.37,100.35,100.36,148200000.0
2008-08-18 15:55:00,100.37,100.37,100.35,100.36,115700000.0
2008-08-18 15:56:00,100.37,100.39,100.36,100.38,122200000.0
2008-08-18 15:57:00,100.38,100.38,100.36,100.37,108900000.0
2008-08-18 15:58:00,100.37,100.4,100.36,100.37,204600000.0
2008-08-18 15:59:00,100.37,100.37,100.34,100.34,324300000.0
2008-08-18 16:00:00,100.34,100.36,100.34,100.35,162600000.0
2008-08-18 16:01:00,100.35,100.36,100.34,100.35,127300000.0
2008-08-18 16:02:00,100.35,100.35,100.33,100.33,96100000.0
2008-08-18 16:03:00,100.33,100.33,100.3,100.33,313800000.0
2008-08-18 16:04:00,100.33,100.36,100.32,100.33,209100000.0
2008-08-18 16:05:00,100.33,100.34,100.32,100.33,158400000.0
2008-08-18 16:06:00,100.33,100.33,100.31,100.32,166200000.0
2008-08-18 16:07:00,100.32,100.325,100.29,100.29,152500000.0
2008-08-18 16:08:00,100.29,100.3,100.27,100.29,297100000.0
2008-08-18 16:09:00,100.28,100.3,100.27,100.28,164400000.0
2008-08-18 16:10:00,100.28,100.29,100.27,100.29,131500000.0
2008-08-18 16:11:00,100.28,100.3,100.28,100.29,228500000.0
2008-08-18 16:12:00,100.3,100.3,100.27,100.29,198800000.0
2008-08-18 16:13:00,100.29,100.3,100.28,100.29,69700000.0
2008-08-18 16:14:00,100.29,100.3,100.29,100.29,139800000.0
2008-08-18 16:15:00,100.29,100.31,100.28,100.3,201700000.0
2008-08-18 16:16:00,100.3,100.33,100.29,100.33,147900000.0
2008-08-18 16:17:00,100.33,100.33,100.3,100.32,278800000.0
2008-08-18 16:18:00,100.32,100.32,100.28,100.29,194600000.0
2008-08-18 16:19:00,100.29,100.31,100.28,100.3,167300000.0
2008-08-18 16:20:00,100.29,100.31,100.27,100.28,196000000.0
2008-08-18 16:21:00,100.28,100.28,100.26,100.27,177300000.0
2008-08-18 16:22:00,100.27,100.275,100.25,100.25,149800000.0
2008-08-18 16:23:00,100.25,100.265,100.245,100.25,126600000.0
2008-08-18 16:24:00,100.24,100.26,100.24,100.25,115800000.0
2008-08-18 16:25:00,100.25,100.25,100.21,100.24,263800000.0
2008-08-18 16:26:00,100.24,100.24,100.19,100.19,283400000.0
2008-08-18 16:27:00,100.19,100.21,100.17,100.17,234000000.0
2008-08-18 16:28:00,100.17,100.19,100.17,100.19,95400000.0
2008-08-18 16:29:00,100.19,100.2,100.16,100.18,179700000.0
2008-08-18 16:30:00,100.17,100.19,100.16,100.19,135800000.0
2008-08-18 16:31:00,100.19,100.21,100.18,100.2,290900000.0
2008-08-18 16:32:00,100.2,100.21,100.18,100.2,266800000.0
2008-08-18 16:33:00,100.2,100.21,100.19,100.2,251000000.0
2008-08-18 16:34:00,100.2,100.24,100.2,100.24,257100000.0
2008-08-18 16:35:00,100.24,100.27,100.24,100.27,133300000.0
2008-08-18 16:36:00,100.27,100.28,100.25,100.26,141400000.0
2008-08-18 16:37:00,100.26,100.29,100.26,100.27,134500000.0
2008-08-18 16:38:00,100.27,100.29,100.27,100.28,104400000.0
2008-08-18 16:39:00,100.28,100.29,100.27,100.28,177800000.0
2008-08-18 16:40:00,100.28,100.305,100.28,100.3,141100000.0
2008-08-18 16:41:00,100.31,100.32,100.29,100.3,286700000.0
2008-08-18 16:42:00,100.3,100.31,100.27,100.28,229500000.0
2008-08-18 16:43:00,100.28,100.29,100.27,100.27,131500000.0
2008-08-18 16:44:00,100.27,100.28,100.26,100.27,92400000.0
2008-08-18 16:45:00,100.27,100.29,100.27,100.28,138200000.0
2008-08-18 16:46:00,100.29,100.29,100.28,100.28,172100000.0
2008-08-18 16:47:00,100.27,100.29,100.27,100.28,134600000.0
2008-08-18 16:48:00,100.28,100.3,100.265,100.29,158600000.0
2008-08-18 16:49:00,100.29,100.29,100.26,100.27,39300000.0
2008-08-18 16:50:00,100.27,100.27,100.26,100.26,76700000.0
2008-08-18 16:51:00,100.26,100.26,100.23,100.24,110700000.0
2008-08-18 16:52:00,100.25,100.26,100.24,100.25,89200000.0
2008-08-18 16:53:00,100.25,100.27,100.25,100.27,81400000.0
2008-08-18 16:54:00,100.27,100.28,100.26,100.27,93300000.0
2008-08-18 16:55:00,100.27,100.27,100.24,100.25,62600000.0
2008-08-18 16:56:00,100.25,100.27,100.25,100.27,67900000.0
2008-08-18 16:57:00,100.27,100.28,100.25,100.27,97700000.0
2008-08-18 16:58:00,100.26,100.28,100.25,100.26,173700000.0
2008-08-18 16:59:00,100.28,100.32,100.25,100.31,254200000.0
2008-08-18 17:00:00,100.32,100.32,100.29,100.3,314000000.0
2008-08-18 17:01:00,100.29,100.3,100.29,100.29,253600000.0
2008-08-18 17:02:00,100.29,100.31,100.28,100.28,156600000.0
2008-08-18 17:03:00,100.28,100.29,100.28,100.28,70100000.0
2008-08-18 17:04:00,100.28,100.31,100.28,100.31,135300000.0
2008-08-18 17:05:00,100.31,100.32,100.29,100.3,130200000.0
2008-08-18 17:06:00,100.3,100.31,100.3,100.31,84200000.0
2008-08-18 17:07:00,100.3,100.31,100.29,100.29,47600000.0
2008-08-18 17:08:00,100.29,100.35,100.29,100.34,151000000.0
2008-08-18 17:09:00,100.33,100.35,100.33,100.33,80600000.0
2008-08-18 17:10:00,100.33,100.35,100.32,100.33,202100000.0
2008-08-18 17:11:00,100.34,100.35,100.33,100.34,99100000.0
2008-08-18 17:12:00,100.33,100.34,100.33,100.33,126100000.0
2008-08-18 17:13:00,100.33,100.35,100.32,100.33,137000000.0
2008-08-18 17:14:00,100.34,100.34,100.32,100.34,67200000.0
2008-08-18 17:15:00,100.34,100.36,100.34,100.36,34200000.0
2008-08-18 17:16:00,100.35,100.37,100.34,100.35,107500000.0
2008-08-18 17:17:00,100.36,100.37,100.35,100.36,74400000.0
2008-08-18 17:18:00,100.36,100.37,100.35,100.36,50400000.0
2008-08-18 17:19:00,100.36,100.37,100.35,100.35,86000000.0
2008-08-18 17:20:00,100.35,100.35,100.34,100.35,74800000.0
2008-08-18 17:21:00,100.36,100.38,100.35,100.37,156300000.0
2008-08-18 17:22:00,100.37,100.39,100.37,100.38,79900000.0
2008-08-18 17:23:00,100.38,100.39,100.365,100.37,186700000.0
2008-08-18 17:24:00,100.37,100.37,100.35,100.36,130700000.0
2008-08-18 17:25:00,100.37,100.37,100.36,100.37,78300000.0
2008-08-18 17:26:00,100.37,100.4,100.37,100.38,145200000.0
2008-08-18 17:27:00,100.38,100.4,100.37,100.38,110900000.0
2008-08-18 17:28:00,100.38,100.38,100.36,100.37,84600000.0
2008-08-18 17:29:00,100.37,100.37,100.35,100.37,100100000.0
2008-08-18 17:30:00,100.37,100.38,100.35,100.35,116800000.0
2008-08-18 17:31:00,100.36,100.37,100.36,100.37,92200000.0
2008-08-18 17:32:00,100.37,100.39,100.35,100.35,113700000.0
2008-08-18 17:33:00,100.35,100.36,100.35,100.35,67700000.0
2008-08-18 17:34:00,100.35,100.36,100.34,100.35,106400000.0
2008-08-18 17:35:00,100.345,100.38,100.345,100.37,164600000.0
2008-08-18 17:36:00,100.365,100.375,100.36,100.37,101100000.0
2008-08-18 17:37:00,100.37,100.4,100.37,100.4,135500000.0
2008-08-18 17:38:00,100.39,100.43,100.38,100.41,170900000.0
2008-08-18 17:39:00,100.42,100.42,100.41,100.41,139200000.0
2008-08-18 17:40:00,100.41,100.41,100.37,100.38,95800000.0
2008-08-18 17:41:00,100.38,100.39,100.36,100.37,65200000.0
2008-08-18 17:42:00,100.37,100.37,100.35,100.35,90800000.0
2008-08-18 17:43:00,100.35,100.385,100.34,100.38,139000000.0
2008-08-18 17:44:00,100.38,100.38,100.37,100.37,78300000.0
2008-08-18 17:45:00,100.37,100.37,100.35,100.35,52200000.0
2008-08-18 17:46:00,100.35,100.36,100.35,100.35,33500000.0
2008-08-18 17:47:00,100.35,100.36,100.34,100.36,50300000.0
2008-08-18 17:48:00,100.36,100.36,100.345,100.35,95800000.0
2008-08-18 17:49:00,100.35,100.36,100.34,100.34,100800000.0
2008-08-18 17:50:00,100.34,100.36,100.34,100.36,157000000.0
2008-08-18 17:51:00,100.36,100.37,100.35,100.36,104300000.0
2008-08-18 17:52:00,100.37,100.37,100.36,100.36,88900000.0
2008-08-18 17:53:00,100.36,100.39,100.36,100.37,80500000.0
2008-08-18 17:54:00,100.37,100.39,100.37,100.38,94500000.0
2008-08-18 17:55:00,100.38,100.42,100.38,100.39,86200000.0
2008-08-18 17:56:00,100.4,100.46,100.4,100.42,190300000.0
2008-08-18 17:57:00,100.42,100.43,100.41,100.41,150100000.0
2008-08-18 17:58:00,100.41,100.425,100.4,100.41,82700000.0
2008-08-18 17:59:00,100.41,100.43,100.41,100.43,252600000.0
2008-08-18 18:00:00,100.42,100.46,100.41,100.46,194200000.0
2008-08-18 18:01:00,100.46,100.485,100.43,100.45,227599999.0
2008-08-18 18:02:00,100.45,100.47,100.44,100.46,133900000.0
2008-08-18 18:03:00,100.46,100.47,100.44,100.44,104100000.0
2008-08-18 18:04:00,100.44,100.45,100.4,100.41,237700000.0
2008-08-18 18:05:00,100.41,100.46,100.41,100.44,161300000.0
2008-08-18 18:06:00,100.45,100.45,100.435,100.45,101900000.0
2008-08-18 18:07:00,100.44,100.475,100.44,100.465,113800000.0
2008-08-18 18:08:00,100.47,100.48,100.46,100.47,58600000.0
2008-08-18 18:09:00,100.46,100.49,100.46,100.47,87200000.0
2008-08-18 18:10:00,100.47,100.49,100.47,100.48,38300000.0
2008-08-18 18:11:00,100.48,100.49,100.47,100.48,63200000.0
2008-08-18 18:12:00,100.49,100.5,100.475,100.5,83900000.0
2008-08-18 18:13:00,100.5,100.51,100.5,100.51,94200000.0
2008-08-18 18:14:00,100.51,100.52,100.51,100.51,78900000.0
2008-08-18 18:15:00,100.51,100.545,100.51,100.54,187600000.0
2008-08-18 18:16:00,100.54,100.59,100.54,100.59,115100000.0
2008-08-18 18:17:00,100.59,100.63,100.58,100.6,166700000.0
2008-08-18 18:18:00,100.6,100.63,100.595,100.6,140600000.0
2008-08-18 18:19:00,100.61,100.625,100.6,100.61,127200000.0
2008-08-18 18:20:00,100.61,100.62,100.59,100.6,118900000.0
2008-08-18 18:21:00,100.6,100.6,100.58,100.59,49800000.0
2008-08-18 18:22:00,100.585,100.59,100.57,100.57,89800000.0
2008-08-18 18:23:00,100.58,100.58,100.57,100.57,81100000.0
2008-08-18 18:24:00,100.58,100.6,100.57,100.59,70300000.0
2008-08-18 18:25:00,100.59,100.59,100.56,100.56,92500000.0
2008-08-18 18:26:00,100.56,100.585,100.55,100.56,116100000.0
2008-08-18 18:27:00,100.56,100.575,100.56,100.57,51700000.0
2008-08-18 18:28:00,100.57,100.57,100.55,100.56,71100000.0
2008-08-18 18:29:00,100.56,100.56,100.5,100.51,167400000.0
2008-08-18 18:30:00,100.52,100.52,100.49,100.5,121500000.0
2008-08-18 18:31:00,100.51,100.53,100.5,100.53,93200000.0
2008-08-18 18:32:00,100.53,100.53,100.49,100.5,73300000.0
2008-08-18 18:33:00,100.5,100.51,100.5,100.51,22200000.0
2008-08-18 18:34:00,100.5,100.51,100.48,100.5,84500000.0
2008-08-18 18:35:00,100.49,100.5,100.49,100.5,19800000.0
2008-08-18 18:36:00,100.5,100.51,100.49,100.49,93300000.0
2008-08-18 18:37:00,100.49,100.53,100.49,100.52,61200000.0
2008-08-18 18:38:00,100.52,100.55,100.51,100.53,85800000.0
2008-08-18 18:39:00,100.53,100.54,100.53,100.54,67800000.0
2008-08-18 18:40:00,100.54,100.54,100.51,100.53,110500000.0
2008-08-18 18:41:00,100.52,100.54,100.51,100.53,70800000.0
2008-08-18 18:42:00,100.53,100.55,100.53,100.55,137500000.0
2008-08-18 18:43:00,100.55,100.56,100.54,100.55,65900000.0
2008-08-18 18:44:00,100.55,100.575,100.54,100.56,135800000.0
2008-08-18 18:45:00,100.56,100.56,100.535,100.54,97900000.0
2008-08-18 18:46:00,100.54,100.55,100.5,100.52,234700000.0
2008-08-18 18:47:00,100.52,100.52,100.5,100.51,116000000.0
2008-08-18 18:48:00,100.51,100.52,100.5,100.5,41500000.0
2008-08-18 18:49:00,100.5,100.51,100.48,100.5,79100000.0
2008-08-18 18:50:00,100.5,100.52,100.49,100.51,41900000.0
2008-08-18 18:51:00,100.5,100.52,100.5,100.51,196500000.0
2008-08-18 18:52:00,100.51,100.52,100.49,100.495,183800000.0
2008-08-18 18:53:00,100.49,100.5,100.48,100.49,67700000.0
2008-08-18 18:54:00,100.48,100.505,100.48,100.5,64800000.0
2008-08-18 18:55:00,100.5,100.51,100.49,100.49,95100000.0
2008-08-18 18:56:00,100.49,100.49,100.46,100.46,110000000.0
2008-08-18 18:57:00,100.46,100.48,100.46,100.46,48600000.0
2008-08-18 18:58:00,100.47,100.51,100.47,100.48,76300000.0
2008-08-18 18:59:00,100.48,100.48,100.45,100.45,59600000.0
2008-08-18 19:00:00,100.46,100.47,100.44,100.45,96300000.0
2008-08-18 19:01:00,100.44,100.45,100.41,100.41,91600000.0
2008-08-18 19:02:00,100.41,100.45,100.41,100.44,103000000.0
2008-08-18 19:03:00,100.44,100.46,100.44,100.45,39900000.0
2008-08-18 19:04:00,100.45,100.46,100.435,100.46,88500000.0
2008-08-18 19:05:00,100.46,100.46,100.44,100.44,74200000.0
2008-08-18 19:06:00,100.44,100.48,100.44,100.47,68700000.0
2008-08-18 19:07:00,100.47,100.47,100.46,100.46,35900000.0
2008-08-18 19:08:00,100.46,100.49,100.46,100.47,36400000.0
2008-08-18 19:09:00,100.48,100.48,100.45,100.48,71500000.0
2008-08-18 19:10:00,100.47,100.48,100.46,100.46,54900000.0
2008-08-18 19:11:00,100.46,100.46,100.45,100.46,44500000.0
2008-08-18 19:12:00,100.46,100.46,100.45,100.45,5000000.0
2008-08-18 19:13:00,100.45,100.46,100.44,100.46,69800000.0
2008-08-18 19:14:00,100.46,100.465,100.45,100.45,88500000.0
2008-08-18 19:15:00,100.46,100.46,100.45,100.45,46300000.0
2008-08-18 19:16:00,100.45,100.46,100.45,100.45,23300000.0
2008-08-18 19:17:00,100.45,100.45,100.43,100.44,106500000.0
2008-08-18 19:18:00,100.44,100.45,100.43,100.44,94500000.0
2008-08-18 19:19:00,100.44,100.44,100.415,100.425,89000000.0
2008-08-18 19:20:00,100.43,100.43,100.42,100.42,112100000.0
2008-08-18 19:21:00,100.42,100.43,100.42,100.43,49000000.0
2008-08-18 19:22:00,100.42,100.43,100.41,100.41,13400000.0
2008-08-18 19:23:00,100.415,100.44,100.405,100.42,104700000.0
2008-08-18 19:24:00,100.42,100.42,100.4,100.41,87900000.0
2008-08-18 19:25:00,100.41,100.43,100.4,100.43,41100000.0
2008-08-18 19:26:00,100.42,100.43,100.41,100.43,48300000.0
2008-08-18 19:27:00,100.43,100.46,100.425,100.45,85500000.0
2008-08-18 19:28:00,100.45,100.46,100.42,100.43,252900000.0
2008-08-18 19:29:00,100.43,100.435,100.425,100.43,55400000.0
2008-08-18 19:30:00,100.43,100.44,100.42,100.44,26300000.0
2008-08-18 19:31:00,100.44,100.45,100.415,100.44,148300000.0
2008-08-18 19:32:00,100.44,100.47,100.44,100.46,52300000.0
2008-08-18 19:33:00,100.46,100.47,100.46,100.46,23600000.0
2008-08-18 19:34:00,100.46,100.47,100.45,100.45,50500000.0
2008-08-18 19:35:00,100.46,100.46,100.43,100.44,49200000.0
2008-08-18 19:36:00,100.44,100.45,100.44,100.45,23300000.0
2008-08-18 19:37:00,100.45,100.45,100.43,100.43,63100000.0
2008-08-18 19:38:00,100.43,100.45,100.43,100.44,87200000.0
2008-08-18 19:39:00,100.45,100.45,100.45,100.45,14300000.0
2008-08-18 19:40:00,100.44,100.45,100.43,100.44,96900000.0
2008-08-18 19:41:00,100.44,100.45,100.44,100.45,15200000.0
2008-08-18 19:42:00,100.45,100.46,100.435,100.45,70000000.0
2008-08-18 19:43:00,100.45,100.46,100.44,100.45,40500000.0
2008-08-18 19:44:00,100.45,100.46,100.44,100.46,25400000.0
2008-08-18 19:45:00,100.46,100.46,100.43,100.44,51200000.0
2008-08-18 19:46:00,100.44,100.46,100.43,100.44,125700000.0
2008-08-18 19:47:00,100.44,100.45,100.43,100.43,69100000.0
2008-08-18 19:48:00,100.43,100.44,100.43,100.43,46200000.0
2008-08-18 19:49:00,100.43,100.44,100.42,100.43,64400000.0
2008-08-18 19:50:00,100.43,100.44,100.43,100.43,46300000.0
2008-08-18 19:51:00,100.43,100.44,100.41,100.41,91600000.0
2008-08-18 19:52:00,100.41,100.43,100.41,100.42,170500000.0
2008-08-18 19:53:00,100.42,100.43,100.41,100.41,49900000.0
2008-08-18 19:54:00,100.41,100.41,100.37,100.38,107500000.0
2008-08-18 19:55:00,100.38,100.39,100.36,100.37,109399999.0
2008-08-18 19:56:00,100.37,100.41,100.36,100.4,97200000.0
2008-08-18 19:57:00,100.4,100.41,100.39,100.4,66200000.0
2008-08-18 19:58:00,100.4,100.42,100.4,100.41,76900000.0
2008-08-18 19:59:00,100.41,100.43,100.41,100.43,51900000.0
2008-08-18 20:00:00,100.43,100.43,100.41,100.42,50200000.0
2008-08-18 20:01:00,100.42,100.42,100.4,100.4,87400000.0
2008-08-18 20:02:00,100.4,100.42,100.395,100.41,168200000.0
2008-08-18 20:03:00,100.41,100.42,100.4,100.4,45700000.0
2008-08-18 20:04:00,100.4,100.4,100.39,100.39,34000000.0
2008-08-18 20:05:00,100.4,100.425,100.375,100.4,174600000.0
2008-08-18 20:06:00,100.4,100.4,100.37,100.37,53700000.0
2008-08-18 20:07:00,100.38,100.405,100.37,100.4,107400000.0
2008-08-18 20:08:00,100.4,100.41,100.38,100.41,108900000.0
2008-08-18 20:09:00,100.4,100.41,100.39,100.4,104100000.0
2008-08-18 20:10:00,100.4,100.41,100.37,100.39,180400000.0
2008-08-18 20:11:00,100.39,100.42,100.38,100.41,134500000.0
2008-08-18 20:12:00,100.42,100.43,100.41,100.43,114000000.0
2008-08-18 20:13:00,100.42,100.42,100.42,100.42,50100000.0
2008-08-18 20:14:00,100.42,100.43,100.41,100.42,132000000.0
2008-08-18 20:15:00,100.42,100.43,100.41,100.43,124200000.0
2008-08-18 20:16:00,100.43,100.43,100.41,100.42,96000000.0
2008-08-18 20:17:00,100.42,100.43,100.41,100.41,137900000.0
2008-08-18 20:18:00,100.41,100.43,100.41,100.41,78900000.0
2008-08-18 20:19:00,100.41,100.43,100.4,100.41,99800000.0
2008-08-18 20:20:00,100.41,100.43,100.41,100.41,49200000.0
2008-08-18 20:21:00,100.41,100.41,100.38,100.39,131800000.0
2008-08-18 20:22:00,100.39,100.43,100.39,100.41,136800000.0
2008-08-18 20:23:00,100.41,100.42,100.395,100.4,132400000.0
2008-08-18 20:24:00,100.4,100.43,100.4,100.42,162300000.0
2008-08-18 20:25:00,100.42,100.44,100.42,100.42,48800000.0
2008-08-18 20:26:00,100.42,100.43,100.41,100.42,41400000.0
2008-08-18 20:27:00,100.41,100.43,100.4,100.41,90900000.0
2008-08-18 20:28:00,100.41,100.41,100.4,100.41,50000000.0
2008-08-18 20:29:00,100.41,100.42,100.41,100.41,47400000.0
2008-08-18 20:30:00,100.41,100.41,100.41,100.41,2000000.0
2008-08-18 20:31:00,100.41,100.41,100.41,100.41,4000000.0
2008-08-18 20:32:00,100.4,100.41,100.4,100.4,35400000.0
2008-08-18 20:33:00,100.41,100.43,100.41,100.42,73700000.0
2008-08-18 20:34:00,100.42,100.42,100.41,100.41,102600000.0
2008-08-18 20:35:00,100.41,100.42,100.41,100.42,57600000.0
2008-08-18 20:36:00,100.42,100.44,100.42,100.42,43600000.0
2008-08-18 20:37:00,100.42,100.43,100.41,100.42,51500000.0
2008-08-18 20:38:00,100.41,100.42,100.41,100.41,26500000.0
2008-08-18 20:39:00,100.41,100.42,100.41,100.41,34000000.0
2008-08-18 20:40:00,100.41,100.41,100.41,100.41,51200000.0
2008-08-18 20:41:00,100.41,100.41,100.375,100.39,139400000.0
2008-08-18 20:42:00,100.39,100.4,100.38,100.39,188800000.0
2008-08-18 20:43:00,100.39,100.4,100.37,100.38,81300000.0
2008-08-18 20:44:00,100.38,100.39,100.375,100.375,70100000.0
2008-08-18 20:45:00,100.375,100.38,100.37,100.38,74300000.0
2008-08-18 20:46:00,100.38,100.385,100.37,100.38,163800000.0
2008-08-18 20:47:00,100.38,100.4,100.37,100.39,114500000.0
2008-08-18 20:48:00,100.4,100.4,100.355,100.37,156700000.0
2008-08-18 20:49:00,100.37,100.4,100.37,100.38,167300000.0
2008-08-18 20:50:00,100.38,100.4,100.37,100.38,122200000.0
2008-08-18 20:51:00,100.38,100.395,100.37,100.39,198200000.0
2008-08-18 20:52:00,100.39,100.41,100.38,100.4,167600000.0
2008-08-18 20:53:00,100.4,100.4,100.38,100.39,95600000.0
2008-08-18 20:54:00,100.39,100.39,100.39,100.39,24700000.0
2008-08-18 20:55:00,100.39,100.4,100.38,100.4,81600000.0
2008-08-18 20:56:00,100.39,100.4,100.38,100.39,87200000.0
2008-08-18 20:57:00,100.38,100.39,100.375,100.38,53300000.0
2008-08-18 20:58:00,100.38,100.39,100.37,100.37,53900000.0
2008-08-18 20:59:00,100.365,100.38,100.35,100.37,184900000.0
2008-08-18 21:00:00,100.37,100.38,100.36,100.365,89000000.0
2008-08-18 21:01:00,100.37,100.38,100.36,100.36,126500000.0
2008-08-18 21:02:00,100.37,100.38,100.36,100.37,81200000.0
2008-08-18 21:03:00,100.38,100.38,100.36,100.37,52700000.0
2008-08-18 21:04:00,100.37,100.38,100.36,100.37,20400000.0
2008-08-18 21:05:00,100.36,100.38,100.36,100.38,49400000.0
2008-08-18 21:06:00,100.37,100.38,100.37,100.37,75600000.0
2008-08-18 21:07:00,100.38,100.38,100.37,100.37,27300000.0
2008-08-18 21:08:00,100.37,100.4,100.37,100.39,144400000.0
2008-08-18 21:09:00,100.39,100.4,100.39,100.4,26100000.0
2008-08-18 21:10:00,100.4,100.41,100.39,100.4,61700000.0
2008-08-18 21:11:00,100.4,100.41,100.39,100.4,68400000.0
2008-08-18 21:12:00,100.395,100.42,100.395,100.42,44300000.0
2008-08-18 21:13:00,100.42,100.43,100.4,100.4,65100000.0
2008-08-18 21:14:00,100.4,100.4,100.38,100.39,49700000.0
2008-08-18 21:15:00,100.385,100.39,100.375,100.375,41400000.0
2008-08-18 21:16:00,100.38,100.38,100.35,100.35,59200000.0
2008-08-18 21:17:00,100.35,100.36,100.32,100.33,114400000.0
2008-08-18 21:18:00,100.33,100.33,100.29,100.32,170300000.0
2008-08-18 21:19:00,100.32,100.33,100.32,100.33,28300000.0
2008-08-18 21:20:00,100.33,100.35,100.32,100.35,99900000.0
2008-08-18 21:21:00,100.35,100.35,100.35,100.35,5000000.0
2008-08-18 21:22:00,100.35,100.36,100.35,100.36,17300000.0
2008-08-18 21:23:00,100.35,100.36,100.34,100.36,41000000.0
2008-08-18 21:24:00,100.36,100.36,100.33,100.33,68700000.0
2008-08-18 21:25:00,100.33,100.34,100.32,100.33,65100000.0
2008-08-18 21:26:00,100.33,100.35,100.33,100.34,88000000.0
2008-08-18 21:27:00,100.34,100.345,100.32,100.34,98500000.0
2008-08-18 21:28:00,100.34,100.35,100.33,100.35,31700000.0
2008-08-18 21:29:00,100.35,100.36,100.34,100.35,148100000.0
2008-08-18 21:30:00,100.35,100.355,100.34,100.35,168700000.0
2008-08-18 21:31:00,100.36,100.36,100.33,100.36,115400000.0
2008-08-18 21:32:00,100.36,100.36,100.33,100.33,96700000.0
2008-08-18 21:33:00,100.33,100.33,100.3,100.3,200600000.0
2008-08-18 21:34:00,100.3,100.31,100.285,100.29,76500000.0
2008-08-18 21:35:00,100.29,100.295,100.275,100.275,112900000.0
2008-08-18 21:36:00,100.275,100.275,100.26,100.27,79100000.0
2008-08-18 21:37:00,100.275,100.29,100.27,100.28,95800000.0
2008-08-18 21:38:00,100.29,100.31,100.28,100.3,40600000.0
2008-08-18 21:39:00,100.29,100.29,100.29,100.29,4100000.0
2008-08-18 21:40:00,100.29,100.305,100.29,100.29,49300000.0
2008-08-18 21:41:00,100.29,100.3,100.29,100.3,37200000.0
2008-08-18 21:42:00,100.3,100.3,100.29,100.29,10200000.0
2008-08-18 21:43:00,100.28,100.3,100.27,100.28,87700000.0
2008-08-18 21:44:00,100.28,100.28,100.26,100.26,70000000.0
2008-08-18 21:45:00,100.26,100.27,100.26,100.27,11600000.0
2008-08-18 21:46:00,100.27,100.27,100.25,100.26,51900000.0
2008-08-18 21:47:00,100.26,100.26,100.25,100.26,35100000.0
2008-08-18 21:48:00,100.26,100.275,100.26,100.27,30000000.0
2008-08-18 21:49:00,100.27,100.27,100.27,100.27,9000000.0
2008-08-18 21:50:00,100.27,100.27,100.26,100.27,39700000.0
2008-08-18 21:51:00,100.27,100.28,100.27,100.27,11100000.0
2008-08-18 21:52:00,100.27,100.27,100.24,100.25,39600000.0
2008-08-18 21:53:00,100.24,100.24,100.22,100.24,59700000.0
2008-08-18 21:54:00,100.24,100.24,100.215,100.23,153100000.0
2008-08-18 21:55:00,100.23,100.26,100.23,100.25,69000000.0
2008-08-18 21:56:00,100.25,100.27,100.25,100.255,17500000.0
2008-08-18 21:57:00,100.28,100.28,100.26,100.26,33100000.0
2008-08-18 21:58:00,100.26,100.28,100.26,100.27,91500000.0
2008-08-18 21:59:00,100.27,100.28,100.27,100.28,11800000.0
2008-08-18 22:00:00,100.28,100.28,100.27,100.27,13900000.0
2008-08-18 22:01:00,100.27,100.27,100.25,100.26,57200000.0
2008-08-18 22:02:00,100.265,100.27,100.24,100.25,168800000.0
2008-08-18 22:03:00,100.25,100.26,100.245,100.25,88400000.0
2008-08-18 22:04:00,100.25,100.25,100.25,100.25,11000000.0
2008-08-18 22:05:00,100.25,100.26,100.25,100.25,7800000.0
2008-08-18 22:06:00,100.25,100.275,100.25,100.275,23500000.0
2008-08-18 22:07:00,100.27,100.27,100.26,100.26,47300000.0
2008-08-18 22:08:00,100.26,100.27,100.23,100.25,177600000.0
2008-08-18 22:09:00,100.25,100.25,100.25,100.25,45300000.0
2008-08-18 22:10:00,100.25,100.25,100.24,100.25,38400000.0
2008-08-18 22:11:00,100.25,100.255,100.25,100.255,73800000.0
2008-08-18 22:12:00,100.255,100.255,100.25,100.25,17700000.0
2008-08-18 22:13:00,100.25,100.25,100.25,100.25,39000000.0
2008-08-18 22:14:00,100.235,100.235,100.235,100.235,5400000.0
2008-08-18 22:15:00,100.25,100.27,100.245,100.26,46400000.0
2008-08-18 22:16:00,100.27,100.275,100.26,100.27,62000000.0
2008-08-18 22:17:00,100.27,100.275,100.26,100.27,23000000.0
2008-08-18 22:18:00,100.27,100.27,100.26,100.27,20100000.0
2008-08-18 22:19:00,100.27,100.275,100.26,100.26,51500000.0
2008-08-18 22:20:00,100.26,100.265,100.26,100.26,11700000.0
2008-08-18 22:21:00,100.26,100.26,100.25,100.26,39900000.0
2008-08-18 22:22:00,100.26,100.27,100.26,100.26,36500000.0
2008-08-18 22:23:00,100.27,100.275,100.26,100.27,40300000.0
2008-08-18 22:24:00,100.27,100.27,100.26,100.26,18900000.0
2008-08-18 22:25:00,100.26,100.26,100.26,100.26,26200000.0
2008-08-18 22:26:00,100.27,100.275,100.26,100.27,30000000.0
2008-08-18 22:27:00,100.27,100.28,100.27,100.27,9800000.0
2008-08-18 22:28:00,100.28,100.285,100.27,100.275,27000000.0
2008-08-18 22:29:00,100.27,100.285,100.26,100.265,22100000.0
2008-08-18 22:30:00,100.265,100.29,100.265,100.28,55500000.0
2008-08-18 22:31:00,100.28,100.305,100.28,100.295,64000000.0
2008-08-18 22:32:00,100.295,100.31,100.29,100.305,50300000.0
2008-08-18 22:33:00,100.305,100.32,100.3,100.305,39000000.0
2008-08-18 22:34:00,100.305,100.34,100.305,100.33,69100000.0
2008-08-18 22:35:00,100.33,100.37,100.33,100.36,57200000.0
2008-08-18 22:36:00,100.37,100.37,100.35,100.36,58700000.0
2008-08-18 22:37:00,100.36,100.36,100.33,100.33,58500000.0
2008-08-18 22:38:00,100.33,100.34,100.33,100.34,45700000.0
2008-08-18 22:39:00,100.34,100.34,100.33,100.33,82100000.0
2008-08-18 22:40:00,100.33,100.335,100.32,100.33,33500000.0
2008-08-18 22:41:00,100.33,100.33,100.33,100.33,1000000.0
2008-08-18 22:42:00,100.303,100.305,100.3,100.303,13000000.0
2008-08-18 22:43:00,100.32,100.33,100.32,100.33,15500000.0
2008-08-18 22:44:00,100.325,100.335,100.32,100.32,49400000.0
2008-08-18 22:45:00,100.33,100.34,100.32,100.33,20300000.0
2008-08-18 22:46:00,100.33,100.33,100.32,100.32,44500000.0
2008-08-18 22:47:00,100.31,100.325,100.295,100.32,85200000.0
2008-08-18 22:48:00,100.32,100.32,100.3,100.32,87800000.0
2008-08-18 22:49:00,100.31,100.33,100.31,100.33,58200000.0
2008-08-18 22:50:00,100.32,100.33,100.31,100.31,36200000.0
2008-08-18 22:51:00,100.31,100.31,100.31,100.31,5200000.0
2008-08-18 22:52:00,100.31,100.31,100.31,100.31,1000000.0
2008-08-18 22:53:00,100.31,100.31,100.31,100.31,3000000.0
2008-08-18 22:54:00,100.31,100.31,100.31,100.31,12800000.0
2008-08-18 22:55:00,100.31,100.31,100.31,100.31,4100000.0
2008-08-18 22:56:00,100.31,100.33,100.29,100.32,33000000.0
2008-08-18 22:57:00,100.32,100.34,100.295,100.31,128400000.0
2008-08-18 22:58:00,100.31,100.32,100.29,100.32,81800000.0
2008-08-18 22:59:00,100.315,100.34,100.315,100.34,35400000.0
2008-08-18 23:00:00,100.34,100.34,100.31,100.31,238800000.0
2008-08-18 23:01:00,100.32,100.33,100.31,100.32,228800000.0
2008-08-18 23:02:00,100.32,100.33,100.31,100.31,93000000.0
2008-08-18 23:03:00,100.31,100.31,100.29,100.29,130200000.0
2008-08-18 23:04:00,100.28,100.29,100.28,100.29,176000000.0
2008-08-18 23:05:00,100.28,100.28,100.265,100.28,89600000.0
2008-08-18 23:06:00,100.28,100.29,100.235,100.29,202200000.0
2008-08-18 23:07:00,100.28,100.29,100.27,100.27,196000000.0
2008-08-18 23:08:00,100.27,100.3,100.26,100.3,412199997.0
2008-08-18 23:09:00,100.3,100.33,100.29,100.32,105000000.0
2008-08-18 23:10:00,100.32,100.32,100.32,100.32,40200000.0
2008-08-18 23:11:00,100.32,100.32,100.32,100.32,41200000.0
2008-08-18 23:12:00,100.32,100.32,100.275,100.31,185000000.0
2008-08-18 23:13:00,100.31,100.32,100.3,100.32,49100000.0
2008-08-18 23:14:00,100.32,100.34,100.32,100.32,141399999.0
2008-08-18 23:15:00,100.32,100.32,100.285,100.3,332300002.0
2008-08-18 23:16:00,100.3,100.3,100.28,100.28,235200004.0
2008-08-18 23:17:00,100.28,100.285,100.28,100.28,263100006.0
2008-08-18 23:18:00,100.28,100.29,100.28,100.29,334000000.0
2008-08-18 23:19:00,100.28,100.3,100.28,100.3,48000000.0
2008-08-18 23:20:00,100.3,100.315,100.295,100.315,19200000.0
2008-08-18 23:21:00,100.32,100.32,100.31,100.315,20000000.0
2008-08-18 23:22:00,100.315,100.33,100.315,100.32,28600000.0
2008-08-18 23:23:00,100.325,100.33,100.315,100.32,27600000.0
2008-08-18 23:24:00,100.32,100.325,100.32,100.32,15800000.0
2008-08-18 23:25:00,100.32,100.32,100.315,100.32,12800000.0
2008-08-18 23:26:00,100.32,100.32,100.315,100.32,22700000.0
2008-08-18 23:27:00,100.32,100.33,100.315,100.33,35800000.0
2008-08-18 23:28:00,100.33,100.33,100.32,100.32,9400000.0
2008-08-18 23:29:00,100.32,100.33,100.32,100.33,4200000.0
2008-08-18 23:30:00,100.33,100.33,100.325,100.325,16300000.0
2008-08-18 23:31:00,100.325,100.325,100.32,100.32,12800000.0
2008-08-18 23:32:00,100.32,100.32,100.315,100.315,19700000.0
2008-08-18 23:33:00,100.315,100.32,100.3,100.315,64000000.0
2008-08-18 23:34:00,100.31,100.315,100.295,100.305,38400000.0
2008-08-18 23:35:00,100.31,100.31,100.305,100.305,16000000.0
2008-08-18 23:36:00,100.31,100.32,100.31,100.32,22400000.0
2008-08-18 23:37:00,100.32,100.32,100.315,100.315,9600000.0
2008-08-18 23:38:00,100.32,100.32,100.295,100.295,19200000.0
2008-08-18 23:39:00,100.295,100.295,100.29,100.295,19200000.0
2008-08-18 23:40:00,100.3,100.3,100.29,100.29,12100000.0
2008-08-18 23:41:00,100.295,100.3,100.285,100.295,27100000.0
2008-08-18 23:42:00,100.285,100.285,100.245,100.245,65600000.0
2008-08-18 23:43:00,100.24,100.255,100.22,100.25,113200000.0
2008-08-18 23:44:00,100.245,100.275,100.215,100.215,107200000.0
2008-08-18 23:45:00,100.23,100.26,100.22,100.23,37000000.0
2008-08-18 23:46:00,100.22,100.25,100.22,100.245,96500000.0
2008-08-18 23:47:00,100.24,100.26,100.24,100.25,60900000.0
2008-08-18 23:48:00,100.255,100.265,100.245,100.26,57700000.0
2008-08-18 23:49:00,100.265,100.265,100.25,100.26,69100000.0
2008-08-18 23:50:00,100.27,100.275,100.26,100.27,16800000.0
2008-08-18 23:51:00,100.26,100.28,100.26,100.28,60000000.0
2008-08-18 23:52:00,100.275,100.28,100.27,100.27,44100000.0
2008-08-18 23:53:00,100.275,100.285,100.265,100.28,75800000.0
2008-08-18 23:54:00,100.28,100.285,100.265,100.28,28600000.0
2008-08-18 23:55:00,100.27,100.275,100.26,100.27,53800000.0
2008-08-18 23:56:00,100.275,100.275,100.265,100.27,46300000.0
2008-08-18 23:57:00,100.27,100.27,100.26,100.265,49800000.0
2008-08-18 23:58:00,100.265,100.27,100.25,100.25,58500000.0
2008-08-18 23:59:00,100.26,100.285,100.26,100.27,59300000.0
2008-08-19 00:00:00,100.27,100.33,100.265,100.29,241299999.0
2008-08-19 00:01:00,100.29,100.295,100.26,100.26,67400000.0
2008-08-19 00:02:00,100.26,100.28,100.22,100.26,179900000.0
2008-08-19 00:03:00,100.26,100.28,100.26,100.28,40800000.0
2008-08-19 00:04:00,100.28,100.29,100.27,100.27,49500000.0
2008-08-19 00:05:00,100.241,100.26,100.236,100.255,53800000.0
2008-08-19 00:06:00,100.26,100.28,100.26,100.28,22000000.0
2008-08-19 00:07:00,100.29,100.29,100.29,100.29,1000000.0
2008-08-19 00:08:00,100.285,100.29,100.28,100.28,19100000.0
2008-08-19 00:09:00,100.28,100.29,100.28,100.28,32500000.0
2008-08-19 00:10:00,100.28,100.29,100.28,100.28,6700000.0
2008-08-19 00:11:00,100.28,100.28,100.28,100.28,13300000.0
2008-08-19 00:12:00,100.29,100.29,100.29,100.29,4700000.0
2008-08-19 00:13:00,100.29,100.29,100.285,100.29,7400000.0
2008-08-19 00:14:00,100.295,100.305,100.295,100.3,66200000.0
2008-08-19 00:15:00,100.29,100.3,100.29,100.29,39200000.0
2008-08-19 00:16:00,100.28,100.29,100.28,100.29,22400000.0
2008-08-19 00:17:00,100.29,100.29,100.29,100.29,38500000.0
2008-08-19 00:18:00,100.29,100.29,100.29,100.29,6900000.0
2008-08-19 00:19:00,100.29,100.29,100.28,100.29,16800000.0
2008-08-19 00:20:00,100.29,100.305,100.28,100.29,47600000.0
2008-08-19 00:21:00,100.29,100.29,100.29,100.29,29300000.0
2008-08-19 00:22:00,100.29,100.3,100.29,100.295,60800000.0
2008-08-19 00:23:00,100.29,100.29,100.285,100.29,34100000.0
2008-08-19 00:24:00,100.29,100.295,100.29,100.29,14800000.0
2008-08-19 00:25:00,100.29,100.295,100.275,100.275,97400000.0
2008-08-19 00:26:00,100.28,100.295,100.275,100.285,122000000.0
2008-08-19 00:27:00,100.28,100.28,100.26,100.28,91100000.0
2008-08-19 00:28:00,100.265,100.28,100.265,100.28,12200000.0
2008-08-19 00:29:00,100.28,100.28,100.26,100.27,8400000.0
2008-08-19 00:30:00,100.27,100.27,100.25,100.25,125400000.0
2008-08-19 00:31:00,100.25,100.26,100.24,100.25,24400000.0
2008-08-19 00:32:00,100.25,100.26,100.235,100.26,49200000.0
2008-08-19 00:33:00,100.26,100.26,100.25,100.25,4000000.0
2008-08-19 00:34:00,100.25,100.25,100.23,100.23,28100000.0
2008-08-19 00:35:00,100.23,100.25,100.23,100.25,153800000.0
2008-08-19 00:36:00,100.245,100.245,100.245,100.245,6400000.0
2008-08-19 00:37:00,100.25,100.25,100.25,100.25,1000000.0
2008-08-19 00:38:00,100.24,100.26,100.24,100.25,104400000.0
2008-08-19 00:39:00,100.25,100.25,100.23,100.24,88500000.0
2008-08-19 00:40:00,100.24,100.24,100.24,100.24,29700000.0
2008-08-19 00:41:00,100.24,100.285,100.235,100.28,75900000.0
2008-08-19 00:42:00,100.285,100.285,100.26,100.27,24700000.0
2008-08-19 00:43:00,100.27,100.27,100.265,100.27,22000000.0
2008-08-19 00:44:00,100.27,100.27,100.26,100.26,41600000.0
2008-08-19 00:45:00,100.26,100.27,100.26,100.26,105800000.0
2008-08-19 00:46:00,100.26,100.27,100.25,100.265,39400000.0
2008-08-19 00:47:00,100.26,100.28,100.26,100.265,85200000.0
2008-08-19 00:48:00,100.26,100.27,100.24,100.25,99000000.0
2008-08-19 00:49:00,100.245,100.255,100.23,100.23,106900000.0
2008-08-19 00:50:00,100.235,100.28,100.23,100.26,244200000.0
2008-08-19 00:51:00,100.265,100.285,100.26,100.27,195000000.0
2008-08-19 00:52:00,100.27,100.29,100.27,100.28,72500000.0
2008-08-19 00:53:00,100.27,100.28,100.27,100.28,122000000.0
2008-08-19 00:54:00,100.275,100.28,100.26,100.28,65600000.0
2008-08-19 00:55:00,100.27,100.28,100.27,100.28,8700000.0
2008-08-19 00:56:00,100.28,100.28,100.27,100.27,117800000.0
2008-08-19 00:57:00,100.275,100.3,100.275,100.3,189800000.0
2008-08-19 00:58:00,100.31,100.31,100.28,100.3,15600000.0
2008-08-19 00:59:00,100.3,100.3,100.28,100.3,78200000.0
2008-08-19 01:00:00,100.29,100.29,100.27,100.28,25300000.0
2008-08-19 01:01:00,100.28,100.3,100.275,100.28,49600000.0
2008-08-19 01:02:00,100.27,100.28,100.27,100.28,53000000.0
2008-08-19 01:03:00,100.28,100.29,100.28,100.28,5700000.0
2008-08-19 01:04:00,100.29,100.3,100.29,100.29,3000000.0
2008-08-19 01:05:00,100.28,100.3,100.28,100.3,14000000.0
2008-08-19 01:06:00,100.29,100.3,100.29,100.3,12200000.0
2008-08-19 01:07:00,100.3,100.3,100.29,100.29,57700000.0
2008-08-19 01:08:00,100.29,100.29,100.27,100.27,50600000.0
2008-08-19 01:09:00,100.27,100.29,100.27,100.28,22200000.0
2008-08-19 01:10:00,100.28,100.3,100.28,100.3,54200000.0
2008-08-19 01:11:00,100.3,100.31,100.29,100.31,8800000.0
2008-08-19 01:12:00,100.3,100.305,100.28,100.28,46200000.0
2008-08-19 01:13:00,100.28,100.3,100.28,100.29,33000000.0
2008-08-19 01:14:00,100.29,100.29,100.26,100.26,35200000.0
2008-08-19 01:15:00,100.25,100.25,100.24,100.25,19700000.0
2008-08-19 01:16:00,100.23,100.24,100.23,100.24,31200000.0
2008-08-19 01:17:00,100.24,100.24,100.23,100.24,85000000.0
2008-08-19 01:18:00,100.235,100.25,100.235,100.24,33800000.0
2008-08-19 01:19:00,100.24,100.26,100.235,100.26,37000000.0
2008-08-19 01:20:00,100.26,100.285,100.26,100.28,24400000.0
2008-08-19 01:21:00,100.27,100.28,100.27,100.28,19300000.0
2008-08-19 01:22:00,100.28,100.295,100.28,100.295,32300000.0
2008-08-19 01:23:00,100.29,100.3,100.29,100.3,55100000.0
2008-08-19 01:24:00,100.3,100.3,100.29,100.3,37000000.0
2008-08-19 01:25:00,100.3,100.3,100.3,100.3,7000000.0
2008-08-19 01:26:00,100.3,100.3,100.3,100.3,20700000.0
2008-08-19 01:27:00,100.29,100.29,100.29,100.29,4700000.0
2008-08-19 01:28:00,100.29,100.29,100.27,100.285,55900000.0
2008-08-19 01:29:00,100.28,100.3,100.28,100.29,47400000.0
2008-08-19 01:30:00,100.29,100.3,100.29,100.3,16400000.0
2008-08-19 01:31:00,100.3,100.305,100.29,100.3,66200000.0
2008-08-19 01:32:00,100.3,100.31,100.295,100.31,39900000.0
2008-08-19 01:33:00,100.3,100.32,100.29,100.29,86400000.0
2008-08-19 01:34:00,100.29,100.31,100.29,100.3,94800000.0
2008-08-19 01:35:00,100.3,100.31,100.3,100.31,35900000.0
2008-08-19 01:36:00,100.31,100.335,100.31,100.335,56300000.0
2008-08-19 01:37:00,100.335,100.345,100.33,100.335,51200000.0
2008-08-19 01:38:00,100.335,100.335,100.325,100.33,28800000.0
2008-08-19 01:39:00,100.33,100.33,100.32,100.33,38200000.0
2008-08-19 01:40:00,100.335,100.335,100.33,100.33,13700000.0
2008-08-19 01:41:00,100.33,100.35,100.32,100.35,123100000.0
2008-08-19 01:42:00,100.35,100.35,100.34,100.34,36100000.0
2008-08-19 01:43:00,100.33,100.33,100.32,100.32,19400000.0
2008-08-19 01:44:00,100.32,100.33,100.32,100.33,3000000.0
2008-08-19 01:45:00,100.33,100.33,100.31,100.315,53300000.0
2008-08-19 01:46:00,100.31,100.315,100.31,100.315,9700000.0
2008-08-19 01:47:00,100.315,100.335,100.31,100.335,35600000.0
2008-08-19 01:48:00,100.34,100.355,100.32,100.325,78300000.0
2008-08-19 01:49:00,100.33,100.345,100.33,100.335,55800000.0
2008-08-19 01:50:00,100.33,100.34,100.32,100.32,61600000.0
2008-08-19 01:51:00,100.32,100.335,100.31,100.32,71200000.0
2008-08-19 01:52:00,100.325,100.335,100.325,100.325,33600000.0
2008-08-19 01:53:00,100.33,100.33,100.32,100.32,8000000.0
2008-08-19 01:54:00,100.32,100.365,100.31,100.365,67200000.0
2008-08-19 01:55:00,100.36,100.36,100.34,100.34,43300000.0
2008-08-19 01:56:00,100.34,100.345,100.33,100.345,22000000.0
2008-08-19 01:57:00,100.34,100.34,100.34,100.34,23000000.0
2008-08-19 01:58:00,100.34,100.36,100.34,100.36,40700000.0
2008-08-19 01:59:00,100.36,100.36,100.35,100.35,31000000.0
2008-08-19 02:00:00,100.35,100.36,100.34,100.35,71200000.0
2008-08-19 02:01:00,100.35,100.35,100.33,100.33,104800000.0
2008-08-19 02:02:00,100.33,100.33,100.32,100.32,57000000.0
2008-08-19 02:03:00,100.31,100.32,100.29,100.29,66800000.0
2008-08-19 02:04:00,100.29,100.3,100.28,100.29,49600000.0
2008-08-19 02:05:00,100.29,100.29,100.25,100.25,98500000.0
2008-08-19 02:06:00,100.25,100.26,100.25,100.26,51500000.0
2008-08-19 02:07:00,100.26,100.3,100.24,100.29,152100000.0
2008-08-19 02:08:00,100.29,100.31,100.29,100.3,48000000.0
2008-08-19 02:09:00,100.3,100.31,100.28,100.28,52400000.0
2008-08-19 02:10:00,100.29,100.29,100.28,100.29,65000000.0
2008-08-19 02:11:00,100.3,100.31,100.29,100.29,5300000.0
2008-08-19 02:12:00,100.29,100.3,100.27,100.27,14500000.0
2008-08-19 02:13:00,100.27,100.3,100.27,100.27,56200000.0
2008-08-19 02:14:00,100.27,100.28,100.27,100.27,22900000.0
2008-08-19 02:15:00,100.26,100.27,100.25,100.26,37000000.0
2008-08-19 02:16:00,100.25,100.25,100.22,100.22,70000000.0
2008-08-19 02:17:00,100.22,100.22,100.19,100.19,53100000.0
2008-08-19 02:18:00,100.19,100.2,100.18,100.18,93000000.0
2008-08-19 02:19:00,100.18,100.22,100.18,100.22,56100000.0
2008-08-19 02:20:00,100.22,100.23,100.2,100.22,65300000.0
2008-08-19 02:21:00,100.22,100.22,100.21,100.21,39300000.0
2008-08-19 02:22:00,100.21,100.24,100.21,100.23,58300000.0
2008-08-19 02:23:00,100.24,100.25,100.23,100.24,22300000.0
2008-08-19 02:24:00,100.24,100.25,100.24,100.25,52500000.0
2008-08-19 02:25:00,100.25,100.27,100.25,100.25,22700000.0
2008-08-19 02:26:00,100.25,100.26,100.23,100.23,42600000.0
2008-08-19 02:27:00,100.23,100.24,100.2,100.2,56600000.0
2008-08-19 02:28:00,100.2,100.22,100.195,100.21,41400000.0
2008-08-19 02:29:00,100.21,100.22,100.19,100.19,17200000.0
2008-08-19 02:30:00,100.2,100.23,100.18,100.215,110100000.0
2008-08-19 02:31:00,100.21,100.22,100.2,100.21,71800000.0
2008-08-19 02:32:00,100.22,100.22,100.2,100.21,31100000.0
2008-08-19 02:33:00,100.205,100.21,100.17,100.185,116800000.0
2008-08-19 02:34:00,100.19,100.205,100.18,100.2,104600000.0
2008-08-19 02:35:00,100.2,100.2,100.185,100.19,61100000.0
2008-08-19 02:36:00,100.19,100.2,100.19,100.2,68200000.0
2008-08-19 02:37:00,100.2,100.2,100.17,100.17,85900000.0
2008-08-19 02:38:00,100.175,100.175,100.145,100.15,142700000.0
2008-08-19 02:39:00,100.15,100.17,100.13,100.13,121800000.0
2008-08-19 02:40:00,100.13,100.145,100.125,100.125,92200000.0
2008-08-19 02:41:00,100.125,100.135,100.1,100.11,138700000.0
2008-08-19 02:42:00,100.11,100.135,100.11,100.13,67300000.0
2008-08-19 02:43:00,100.13,100.15,100.13,100.14,45300000.0
2008-08-19 02:44:00,100.14,100.17,100.14,100.17,90400000.0
2008-08-19 02:45:00,100.17,100.18,100.16,100.17,73100000.0
2008-08-19 02:46:00,100.17,100.17,100.12,100.12,112700000.0
2008-08-19 02:47:00,100.12,100.135,100.12,100.125,98900000.0
2008-08-19 02:48:00,100.12,100.13,100.11,100.11,83600000.0
2008-08-19 02:49:00,100.11,100.13,100.11,100.11,112800000.0
2008-08-19 02:50:00,100.115,100.13,100.1,100.11,85600000.0
2008-08-19 02:51:00,100.11,100.12,100.105,100.115,91100000.0
2008-08-19 02:52:00,100.115,100.13,100.115,100.13,67500000.0
2008-08-19 02:53:00,100.13,100.14,100.11,100.13,60200000.0
2008-08-19 02:54:00,100.14,100.14,100.11,100.11,32700000.0
2008-08-19 02:55:00,100.11,100.11,100.06,100.06,145500000.0
2008-08-19 02:56:00,100.06,100.09,100.035,100.06,123100000.0
2008-08-19 02:57:00,100.06,100.06,100.04,100.06,91800000.0
2008-08-19 02:58:00,100.06,100.06,100.04,100.055,76800000.0
2008-08-19 02:59:00,100.06,100.07,100.04,100.05,116400000.0
2008-08-19 03:00:00,100.05,100.06,100.04,100.05,112500000.0
2008-08-19 03:01:00,100.05,100.1,100.05,100.09,188900000.0
2008-08-19 03:02:00,100.09,100.095,100.06,100.06,129000000.0
2008-08-19 03:03:00,100.06,100.06,100.035,100.06,89100000.0
2008-08-19 03:04:00,100.07,100.07,100.04,100.04,46400000.0
2008-08-19 03:05:00,100.05,100.05,100.05,100.05,19000000.0
2008-08-19 03:06:00,100.04,100.06,100.04,100.05,69800000.0
2008-08-19 03:07:00,100.065,100.065,100.05,100.06,74500000.0
2008-08-19 03:08:00,100.06,100.06,100.045,100.05,97600000.0
2008-08-19 03:09:00,100.05,100.05,100.04,100.05,24700000.0
2008-08-19 03:10:00,100.05,100.05,100.04,100.045,43600000.0
2008-08-19 03:11:00,100.05,100.06,100.04,100.06,43700000.0
2008-08-19 03:12:00,100.06,100.06,100.04,100.04,50200000.0
2008-08-19 03:13:00,100.04,100.06,100.03,100.03,62200000.0
2008-08-19 03:14:00,100.03,100.03,100.02,100.02,77900000.0
2008-08-19 03:15:00,100.02,100.02,99.96,99.96,144300000.0
2008-08-19 03:16:00,99.96,99.99,99.95,99.98,102500000.0
2008-08-19 03:17:00,99.98,99.98,99.94,99.94,129300000.0
2008-08-19 03:18:00,99.94,99.97,99.925,99.955,138300000.0
2008-08-19 03:19:00,99.955,99.97,99.95,99.97,157700000.0
2008-08-19 03:20:00,99.965,99.97,99.95,99.95,144700000.0
2008-08-19 03:21:00,99.95,99.97,99.93,99.94,165300000.0
2008-08-19 03:22:00,99.965,99.97,99.92,99.94,114600000.0
2008-08-19 03:23:00,99.94,99.94,99.895,99.92,119800000.0
2008-08-19 03:24:00,99.92,99.97,99.89,99.96,134500000.0
2008-08-19 03:25:00,99.95,99.99,99.95,99.98,88700000.0
2008-08-19 03:26:00,99.98,100.03,99.96,100.02,64300000.0
2008-08-19 03:27:00,100.015,100.02,100.0,100.015,75700000.0
2008-08-19 03:28:00,100.01,100.01,99.99,99.99,87200000.0
2008-08-19 03:29:00,99.99,100.01,99.99,100.0,53600000.0
2008-08-19 03:30:00,100.0,100.0,99.955,99.98,55400000.0
2008-08-19 03:31:00,99.98,99.98,99.97,99.98,55600000.0
2008-08-19 03:32:00,99.98,99.98,99.97,99.97,36400000.0
2008-08-19 03:33:00,99.97,99.98,99.97,99.975,27400000.0
2008-08-19 03:34:00,99.97,100.0,99.97,100.0,43200000.0
2008-08-19 03:35:00,100.0,100.02,100.0,100.01,84700000.0
2008-08-19 03:36:00,100.02,100.03,100.0,100.0,98700000.0
2008-08-19 03:37:00,100.01,100.01,100.0,100.0,40400000.0
2008-08-19 03:38:00,100.0,100.0,99.99,100.0,44300000.0
2008-08-19 03:39:00,100.0,100.02,100.0,100.02,62300000.0
2008-08-19 03:40:00,100.02,100.03,100.015,100.02,38600000.0
2008-08-19 03:41:00,100.015,100.04,100.005,100.03,81800000.0
2008-08-19 03:42:00,100.03,100.07,100.02,100.06,83000000.0
2008-08-19 03:43:00,100.06,100.065,100.04,100.04,96200000.0
2008-08-19 03:44:00,100.03,100.03,100.01,100.015,51200000.0
2008-08-19 03:45:00,100.02,100.03,100.02,100.03,48700000.0
2008-08-19 03:46:00,100.03,100.03,100.02,100.02,22000000.0
2008-08-19 03:47:00,100.02,100.02,100.01,100.01,56300000.0
2008-08-19 03:48:00,100.01,100.015,100.0,100.015,54500000.0
2008-08-19 03:49:00,100.01,100.01,99.995,99.995,27300000.0
2008-08-19 03:50:00,99.99,99.995,99.98,99.98,20600000.0
2008-08-19 03:51:00,99.97,99.985,99.97,99.98,48300000.0
2008-08-19 03:52:00,99.98,99.98,99.97,99.97,57500000.0
2008-08-19 03:53:00,99.97,99.98,99.97,99.97,37500000.0
2008-08-19 03:54:00,99.97,99.98,99.97,99.98,51300000.0
2008-08-19 03:55:00,99.98,99.995,99.98,99.99,20800000.0
2008-08-19 03:56:00,99.99,99.995,99.98,99.995,28300000.0
2008-08-19 03:57:00,99.99,100.01,99.99,100.005,30300000.0
2008-08-19 03:58:00,100.01,100.02,100.005,100.02,18900000.0
2008-08-19 03:59:00,100.02,100.03,100.01,100.025,48400000.0
2008-08-19 04:00:00,100.03,100.03,100.0,100.0,61200000.0
2008-08-19 04:01:00,100.0,100.0,99.99,100.0,40700000.0
2008-08-19 04:02:00,100.01,100.025,100.0,100.025,36500000.0
2008-08-19 04:03:00,100.03,100.03,100.02,100.02,16900000.0
2008-08-19 04:04:00,100.015,100.02,100.015,100.02,4400000.0
2008-08-19 04:05:00,100.02,100.035,100.02,100.03,26400000.0
2008-08-19 04:06:00,100.03,100.04,100.025,100.03,25400000.0
2008-08-19 04:07:00,100.03,100.035,100.025,100.03,28800000.0
2008-08-19 04:08:00,100.03,100.035,100.01,100.01,50500000.0
2008-08-19 04:09:00,100.01,100.02,100.01,100.02,39600000.0
2008-08-19 04:10:00,100.02,100.02,100.01,100.01,14900000.0
2008-08-19 04:11:00,100.01,100.02,100.01,100.02,25100000.0
2008-08-19 04:12:00,100.02,100.03,100.02,100.02,21200000.0
2008-08-19 04:13:00,100.015,100.02,100.01,100.02,56400000.0
2008-08-19 04:14:00,100.025,100.045,100.02,100.04,22400000.0
2008-08-19 04:15:00,100.04,100.04,100.03,100.035,6300000.0
2008-08-19 04:16:00,100.03,100.045,100.03,100.045,10500000.0
2008-08-19 04:17:00,100.04,100.05,100.04,100.05,26300000.0
2008-08-19 04:18:00,100.045,100.045,100.03,100.035,32300000.0
2008-08-19 04:19:00,100.04,100.04,100.03,100.035,26400000.0
2008-08-19 04:20:00,100.035,100.04,100.03,100.03,16800000.0
2008-08-19 04:21:00,100.035,100.05,100.03,100.04,33900000.0
2008-08-19 04:22:00,100.04,100.04,100.02,100.04,26900000.0
2008-08-19 04:23:00,100.04,100.04,100.01,100.03,34200000.0
2008-08-19 04:24:00,100.03,100.04,100.03,100.04,7000000.0
2008-08-19 04:25:00,100.035,100.07,100.03,100.07,50500000.0
2008-08-19 04:26:00,100.07,100.08,100.07,100.08,57500000.0
2008-08-19 04:27:00,100.08,100.08,100.07,100.07,28600000.0
2008-08-19 04:28:00,100.07,100.07,100.05,100.05,25900000.0
2008-08-19 04:29:00,100.06,100.06,100.045,100.055,34400000.0
2008-08-19 04:30:00,100.05,100.05,100.04,100.045,16800000.0
2008-08-19 04:31:00,100.04,100.045,100.03,100.04,63400000.0
2008-08-19 04:32:00,100.05,100.05,100.03,100.04,28100000.0
2008-08-19 04:33:00,100.04,100.06,100.04,100.06,33700000.0
2008-08-19 04:34:00,100.06,100.07,100.06,100.07,21000000.0
2008-08-19 04:35:00,100.07,100.07,100.055,100.07,58600000.0
2008-08-19 04:36:00,100.07,100.105,100.07,100.08,58700000.0
2008-08-19 04:37:00,100.08,100.08,100.07,100.08,30900000.0
2008-08-19 04:38:00,100.075,100.075,100.065,100.07,15400000.0
2008-08-19 04:39:00,100.08,100.08,100.07,100.07,14700000.0
2008-08-19 04:40:00,100.07,100.08,100.045,100.08,48200000.0
2008-08-19 04:41:00,100.08,100.08,100.07,100.07,21400000.0
2008-08-19 04:42:00,100.07,100.08,100.07,100.08,23500000.0
2008-08-19 04:43:00,100.09,100.09,100.08,100.08,21000000.0
2008-08-19 04:44:00,100.09,100.09,100.08,100.08,17700000.0
2008-08-19 04:45:00,100.08,100.08,100.07,100.07,17600000.0
2008-08-19 04:46:00,100.07,100.07,100.06,100.06,15200000.0
2008-08-19 04:47:00,100.06,100.07,100.04,100.04,45200000.0
2008-08-19 04:48:00,100.03,100.04,100.03,100.04,26500000.0
2008-08-19 04:49:00,100.03,100.045,100.03,100.04,17100000.0
2008-08-19 04:50:00,100.045,100.05,100.04,100.045,6600000.0
2008-08-19 04:51:00,100.05,100.05,100.04,100.05,13000000.0
2008-08-19 04:52:00,100.05,100.05,100.035,100.035,5200000.0
2008-08-19 04:53:00,100.035,100.06,100.025,100.04,31300000.0
2008-08-19 04:54:00,100.05,100.06,100.04,100.04,18600000.0
2008-08-19 04:55:00,100.04,100.05,100.03,100.04,63500000.0
2008-08-19 04:56:00,100.04,100.04,100.03,100.04,15100000.0
2008-08-19 04:57:00,100.035,100.04,100.03,100.04,28000000.0
2008-08-19 04:58:00,100.04,100.05,100.04,100.05,30100000.0
2008-08-19 04:59:00,100.05,100.065,100.05,100.06,39600000.0
2008-08-19 05:00:00,100.065,100.065,100.05,100.06,33100000.0
2008-08-19 05:01:00,100.06,100.06,100.045,100.05,32600000.0
2008-08-19 05:02:00,100.055,100.055,100.04,100.04,21000000.0
2008-08-19 05:03:00,100.04,100.06,100.04,100.06,57800000.0
2008-08-19 05:04:00,100.06,100.06,100.06,100.06,44500000.0
2008-08-19 05:05:00,100.06,100.06,100.05,100.055,17500000.0
2008-08-19 05:06:00,100.05,100.055,100.05,100.05,26900000.0
2008-08-19 05:07:00,100.05,100.055,100.05,100.05,49000000.0
2008-08-19 05:08:00,100.05,100.05,100.04,100.045,40900000.0
2008-08-19 05:09:00,100.045,100.06,100.045,100.05,30500000.0
2008-08-19 05:10:00,100.05,100.055,100.045,100.045,20000000.0
2008-08-19 05:11:00,100.045,100.055,100.025,100.025,27100000.0
2008-08-19 05:12:00,100.03,100.045,100.03,100.045,23300000.0
2008-08-19 05:13:00,100.04,100.05,100.04,100.05,24000000.0
2008-08-19 05:14:00,100.05,100.05,100.045,100.045,12300000.0
2008-08-19 05:15:00,100.045,100.05,100.045,100.05,4500000.0
2008-08-19 05:16:00,100.05,100.06,100.045,100.06,20600000.0
2008-08-19 05:17:00,100.055,100.06,100.05,100.055,12800000.0
2008-08-19 05:18:00,100.06,100.06,100.05,100.055,14200000.0
2008-08-19 05:19:00,100.055,100.055,100.04,100.05,25400000.0
2008-08-19 05:20:00,100.055,100.055,100.05,100.055,12000000.0
2008-08-19 05:21:00,100.06,100.06,100.06,100.06,5700000.0
2008-08-19 05:22:00,100.06,100.065,100.06,100.06,15300000.0
2008-08-19 05:23:00,100.055,100.075,100.055,100.075,15200000.0
2008-08-19 05:24:00,100.08,100.08,100.075,100.075,2200000.0
2008-08-19 05:25:00,100.075,100.08,100.075,100.08,3200000.0
2008-08-19 05:26:00,100.08,100.08,100.07,100.07,19800000.0
2008-08-19 05:27:00,100.06,100.06,100.06,100.06,1000000.0
2008-08-19 05:28:00,100.08,100.08,100.07,100.07,8000000.0
2008-08-19 05:29:00,100.08,100.09,100.07,100.07,32100000.0
2008-08-19 05:30:00,100.07,100.07,100.06,100.065,14000000.0
2008-08-19 05:31:00,100.065,100.075,100.06,100.07,35400000.0
2008-08-19 05:32:00,100.07,100.07,100.06,100.06,15400000.0
2008-08-19 05:33:00,100.065,100.07,100.065,100.07,5200000.0
2008-08-19 05:34:00,100.07,100.07,100.06,100.06,5900000.0
2008-08-19 05:35:00,100.06,100.07,100.06,100.06,24200000.0
2008-08-19 05:36:00,100.065,100.07,100.06,100.06,24100000.0
2008-08-19 05:37:00,100.065,100.07,100.06,100.06,17100000.0
2008-08-19 05:38:00,100.06,100.06,100.05,100.06,15200000.0
2008-08-19 05:39:00,100.06,100.065,100.06,100.065,17100000.0
2008-08-19 05:40:00,100.055,100.07,100.055,100.07,42900000.0
2008-08-19 05:41:00,100.07,100.08,100.06,100.08,94200000.0
2008-08-19 05:42:00,100.08,100.09,100.07,100.09,34400000.0
2008-08-19 05:43:00,100.09,100.09,100.07,100.08,51900000.0
2008-08-19 05:44:00,100.08,100.08,100.065,100.07,36800000.0
2008-08-19 05:45:00,100.075,100.09,100.075,100.08,50500000.0
2008-08-19 05:46:00,100.085,100.09,100.07,100.075,30000000.0
2008-08-19 05:47:00,100.075,100.075,100.06,100.065,21300000.0
2008-08-19 05:48:00,100.065,100.07,100.06,100.06,25700000.0
2008-08-19 05:49:00,100.06,100.06,100.055,100.06,9000000.0
2008-08-19 05:50:00,100.055,100.07,100.055,100.065,24300000.0
2008-08-19 05:51:00,100.07,100.085,100.07,100.075,37500000.0
2008-08-19 05:52:00,100.07,100.09,100.07,100.08,38400000.0
2008-08-19 05:53:00,100.08,100.09,100.065,100.065,51700000.0
2008-08-19 05:54:00,100.06,100.07,100.05,100.05,55800000.0
2008-08-19 05:55:00,100.05,100.05,100.04,100.045,47700000.0
2008-08-19 05:56:00,100.04,100.04,100.035,100.04,24800000.0
2008-08-19 05:57:00,100.04,100.045,100.03,100.04,57600000.0
2008-08-19 05:58:00,100.04,100.04,100.035,100.04,28200000.0
2008-08-19 05:59:00,100.04,100.065,100.04,100.06,37200000.0
2008-08-19 06:00:00,100.06,100.06,100.05,100.05,58300000.0
2008-08-19 06:01:00,100.05,100.05,100.03,100.045,23500000.0
2008-08-19 06:02:00,100.045,100.05,100.04,100.05,14600000.0
2008-08-19 06:03:00,100.05,100.07,100.04,100.07,27400000.0
2008-08-19 06:04:00,100.055,100.06,100.05,100.05,84600000.0
2008-08-19 06:05:00,100.05,100.05,100.04,100.05,26200000.0
2008-08-19 06:06:00,100.05,100.06,100.05,100.05,14900000.0
2008-08-19 06:07:00,100.045,100.06,100.04,100.055,33400000.0
2008-08-19 06:08:00,100.055,100.065,100.055,100.055,38100000.0
2008-08-19 06:09:00,100.055,100.06,100.055,100.06,40100000.0
2008-08-19 06:10:00,100.06,100.06,100.05,100.05,24600000.0
2008-08-19 06:11:00,100.05,100.05,100.04,100.04,61900000.0
2008-08-19 06:12:00,100.045,100.05,100.03,100.045,39900000.0
2008-08-19 06:13:00,100.05,100.07,100.04,100.06,51600000.0
2008-08-19 06:14:00,100.06,100.06,100.04,100.045,29500000.0
2008-08-19 06:15:00,100.045,100.06,100.045,100.05,112000000.0
2008-08-19 06:16:00,100.045,100.07,100.045,100.07,60000000.0
2008-08-19 06:17:00,100.065,100.07,100.055,100.055,35600000.0
2008-08-19 06:18:00,100.06,100.06,100.04,100.05,60800000.0
2008-08-19 06:19:00,100.05,100.08,100.05,100.055,79400000.0
2008-08-19 06:20:00,100.06,100.075,100.05,100.075,38700000.0
2008-08-19 06:21:00,100.075,100.09,100.07,100.08,46400000.0
2008-08-19 06:22:00,100.075,100.08,100.07,100.08,13800000.0
2008-08-19 06:23:00,100.08,100.08,100.07,100.075,27100000.0
2008-08-19 06:24:00,100.07,100.08,100.07,100.08,19100000.0
2008-08-19 06:25:00,100.08,100.09,100.08,100.08,44700000.0
2008-08-19 06:26:00,100.08,100.095,100.08,100.08,63400000.0
2008-08-19 06:27:00,100.07,100.07,100.06,100.07,104800000.0
2008-08-19 06:28:00,100.07,100.07,100.05,100.06,50600000.0
2008-08-19 06:29:00,100.06,100.08,100.06,100.075,134200000.0
2008-08-19 06:30:00,100.075,100.085,100.075,100.08,28900000.0
2008-08-19 06:31:00,100.08,100.08,100.06,100.06,35200000.0
2008-08-19 06:32:00,100.06,100.07,100.06,100.07,56500000.0
2008-08-19 06:33:00,100.07,100.1,100.07,100.08,64400000.0
2008-08-19 06:34:00,100.085,100.1,100.08,100.09,58600000.0
2008-08-19 06:35:00,100.09,100.09,100.08,100.08,22500000.0
2008-08-19 06:36:00,100.085,100.1,100.085,100.09,37200000.0
2008-08-19 06:37:00,100.09,100.09,100.06,100.08,129400000.0
2008-08-19 06:38:00,100.08,100.09,100.06,100.09,128300000.0
2008-08-19 06:39:00,100.09,100.11,100.09,100.11,62200000.0
2008-08-19 06:40:00,100.11,100.16,100.11,100.155,89100000.0
2008-08-19 06:41:00,100.15,100.15,100.13,100.14,96500000.0
2008-08-19 06:42:00,100.145,100.145,100.115,100.115,58800000.0
2008-08-19 06:43:00,100.12,100.125,100.11,100.12,55400000.0
2008-08-19 06:44:00,100.12,100.125,100.11,100.12,43000000.0
2008-08-19 06:45:00,100.115,100.115,100.11,100.11,30100000.0
2008-08-19 06:46:00,100.11,100.11,100.09,100.11,70800000.0
2008-08-19 06:47:00,100.105,100.11,100.1,100.11,21500000.0
2008-08-19 06:48:00,100.11,100.11,100.1,100.1,19800000.0
2008-08-19 06:49:00,100.11,100.11,100.11,100.11,30800000.0
2008-08-19 06:50:00,100.1,100.105,100.1,100.1,9300000.0
2008-08-19 06:51:00,100.11,100.14,100.105,100.14,59700000.0
2008-08-19 06:52:00,100.13,100.14,100.1,100.11,141000000.0
2008-08-19 06:53:00,100.1,100.11,100.1,100.1,52400000.0
2008-08-19 06:54:00,100.1,100.135,100.1,100.135,82500000.0
2008-08-19 06:55:00,100.14,100.15,100.13,100.15,39000000.0
2008-08-19 06:56:00,100.15,100.16,100.15,100.16,40600000.0
2008-08-19 06:57:00,100.16,100.16,100.145,100.145,17600000.0
2008-08-19 06:58:00,100.14,100.14,100.13,100.13,32400000.0
2008-08-19 06:59:00,100.13,100.14,100.12,100.13,52800000.0
2008-08-19 07:00:00,100.135,100.155,100.135,100.15,52600000.0
2008-08-19 07:01:00,100.15,100.195,100.14,100.18,71600000.0
2008-08-19 07:02:00,100.17,100.17,100.15,100.15,71300000.0
2008-08-19 07:03:00,100.16,100.17,100.16,100.165,64800000.0
2008-08-19 07:04:00,100.16,100.175,100.15,100.15,65600000.0
2008-08-19 07:05:00,100.155,100.165,100.15,100.155,51600000.0
2008-08-19 07:06:00,100.15,100.17,100.14,100.165,85500000.0
2008-08-19 07:07:00,100.16,100.16,100.125,100.125,109800000.0
2008-08-19 07:08:00,100.13,100.18,100.13,100.15,101400000.0
2008-08-19 07:09:00,100.15,100.165,100.11,100.12,125900000.0
2008-08-19 07:10:00,100.11,100.115,100.09,100.105,57600000.0
2008-08-19 07:11:00,100.11,100.13,100.11,100.12,77400000.0
2008-08-19 07:12:00,100.12,100.12,100.1,100.1,33700000.0
2008-08-19 07:13:00,100.1,100.15,100.1,100.12,98900000.0
2008-08-19 07:14:00,100.12,100.125,100.1,100.125,74000000.0
2008-08-19 07:15:00,100.125,100.13,100.12,100.12,71800000.0
2008-08-19 07:16:00,100.13,100.17,100.13,100.14,65600000.0
2008-08-19 07:17:00,100.14,100.15,100.13,100.14,39500000.0
2008-08-19 07:18:00,100.14,100.145,100.125,100.13,23900000.0
2008-08-19 07:19:00,100.135,100.15,100.12,100.13,44700000.0
2008-08-19 07:20:00,100.135,100.15,100.12,100.125,55700000.0
2008-08-19 07:21:00,100.12,100.12,100.1,100.105,42200000.0
2008-08-19 07:22:00,100.11,100.11,100.1,100.105,9000000.0
2008-08-19 07:23:00,100.105,100.11,100.1,100.1,16200000.0
2008-08-19 07:24:00,100.1,100.11,100.09,100.11,40300000.0
2008-08-19 07:25:00,100.11,100.12,100.09,100.09,18800000.0
2008-08-19 07:26:00,100.09,100.11,100.09,100.105,58700000.0
2008-08-19 07:27:00,100.1,100.1,100.09,100.09,53000000.0
2008-08-19 07:28:00,100.09,100.09,100.07,100.07,44600000.0
2008-08-19 07:29:00,100.07,100.1,100.065,100.09,52100000.0
2008-08-19 07:30:00,100.095,100.105,100.09,100.105,21400000.0
2008-08-19 07:31:00,100.105,100.115,100.07,100.085,192100001.0
2008-08-19 07:32:00,100.085,100.13,100.085,100.12,93900000.0
2008-08-19 07:33:00,100.12,100.12,100.09,100.09,72100000.0
2008-08-19 07:34:00,100.09,100.09,100.07,100.08,24400000.0
2008-08-19 07:35:00,100.08,100.08,100.07,100.07,14100000.0
2008-08-19 07:36:00,100.07,100.07,100.06,100.07,23200000.0
2008-08-19 07:37:00,100.06,100.13,100.06,100.12,75700000.0
2008-08-19 07:38:00,100.12,100.14,100.12,100.12,49900000.0
2008-08-19 07:39:00,100.12,100.15,100.08,100.135,99600000.0
2008-08-19 07:40:00,100.13,100.14,100.13,100.135,108700000.0
2008-08-19 07:41:00,100.13,100.15,100.12,100.14,52000000.0
2008-08-19 07:42:00,100.15,100.16,100.14,100.14,40300000.0
2008-08-19 07:43:00,100.14,100.145,100.13,100.135,39000000.0
2008-08-19 07:44:00,100.13,100.14,100.11,100.12,51400000.0
2008-08-19 07:45:00,100.11,100.13,100.11,100.115,80500000.0
2008-08-19 07:46:00,100.11,100.12,100.07,100.085,69800000.0
2008-08-19 07:47:00,100.085,100.095,100.08,100.08,32000000.0
2008-08-19 07:48:00,100.08,100.09,100.08,100.08,51300000.0
2008-08-19 07:49:00,100.08,100.09,100.075,100.085,55900000.0
2008-08-19 07:50:00,100.09,100.095,100.085,100.09,37700000.0
2008-08-19 07:51:00,100.085,100.095,100.085,100.09,22100000.0
2008-08-19 07:52:00,100.085,100.09,100.045,100.055,99700000.0
2008-08-19 07:53:00,100.05,100.12,100.05,100.08,108500000.0
2008-08-19 07:54:00,100.08,100.09,100.07,100.09,82900000.0
2008-08-19 07:55:00,100.08,100.1,100.065,100.09,113600000.0
2008-08-19 07:56:00,100.09,100.1,100.07,100.07,93300000.0
2008-08-19 07:57:00,100.07,100.11,100.07,100.095,78000000.0
2008-08-19 07:58:00,100.09,100.1,100.08,100.08,71100000.0
2008-08-19 07:59:00,100.08,100.08,100.06,100.075,121200000.0
2008-08-19 08:00:00,100.08,100.12,100.08,100.11,174800000.0
2008-08-19 08:01:00,100.11,100.11,100.09,100.09,94500000.0
2008-08-19 08:02:00,100.09,100.11,100.07,100.07,86500000.0
2008-08-19 08:03:00,100.06,100.1,100.05,100.1,107600000.0
2008-08-19 08:04:00,100.1,100.12,100.08,100.1,167700000.0
2008-08-19 08:05:00,100.1,100.11,100.08,100.085,167100000.0
2008-08-19 08:06:00,100.09,100.105,100.08,100.105,166200000.0
2008-08-19 08:07:00,100.11,100.135,100.095,100.125,152100000.0
2008-08-19 08:08:00,100.13,100.14,100.11,100.14,118100000.0
2008-08-19 08:09:00,100.145,100.15,100.125,100.145,111600000.0
2008-08-19 08:10:00,100.145,100.155,100.12,100.155,110900000.0
2008-08-19 08:11:00,100.15,100.2,100.13,100.17,140900000.0
2008-08-19 08:12:00,100.16,100.18,100.15,100.16,200900000.0
2008-08-19 08:13:00,100.16,100.17,100.14,100.14,167900000.0
2008-08-19 08:14:00,100.14,100.15,100.13,100.135,144200000.0
2008-08-19 08:15:00,100.14,100.15,100.12,100.12,123700000.0
2008-08-19 08:16:00,100.12,100.14,100.11,100.12,157900000.0
2008-08-19 08:17:00,100.12,100.14,100.11,100.11,198000000.0
2008-08-19 08:18:00,100.11,100.14,100.1,100.12,255100000.0
2008-08-19 08:19:00,100.12,100.135,100.085,100.105,513100000.0
2008-08-19 08:20:00,100.105,100.11,100.075,100.075,387500000.0
2008-08-19 08:21:00,100.085,100.09,100.075,100.08,465700000.0
2008-08-19 08:22:00,100.08,100.1,100.065,100.08,526600000.0
2008-08-19 08:23:00,100.08,100.08,99.985,100.01,642300000.0
2008-08-19 08:24:00,100.01,100.02,99.98,100.0,560700000.0
2008-08-19 08:25:00,100.0,100.025,99.995,100.02,508800000.0
2008-08-19 08:26:00,100.02,100.025,99.995,100.02,584200000.0
2008-08-19 08:27:00,100.01,100.03,99.995,100.0,430200000.0
2008-08-19 08:28:00,100.0,100.02,99.995,100.01,379300000.0
2008-08-19 08:29:00,100.01,100.01,99.985,100.0,282500000.0
2008-08-19 08:30:00,100.0,100.0,99.97,99.98,366800000.0
2008-08-19 08:31:00,99.99,99.99,99.95,99.98,320700000.0
2008-08-19 08:32:00,99.98,99.985,99.955,99.98,457700000.0
2008-08-19 08:33:00,99.99,100.0,99.97,99.98,313600000.0
2008-08-19 08:34:00,99.98,100.0,99.96,99.97,411000000.0
2008-08-19 08:35:00,99.97,99.97,99.95,99.96,403800000.0
2008-08-19 08:36:00,99.96,99.975,99.945,99.97,332500000.0
2008-08-19 08:37:00,99.97,99.97,99.96,99.97,245600000.0
2008-08-19 08:38:00,99.97,100.01,99.965,100.0,301500000.0
2008-08-19 08:39:00,99.99,100.02,99.98,100.01,329700000.0
2008-08-19 08:40:00,100.01,100.01,99.99,100.0,183000000.0
2008-08-19 08:41:00,100.0,100.01,99.99,100.0,178300000.0
2008-08-19 08:42:00,99.99,100.0,99.97,99.975,234100000.0
2008-08-19 08:43:00,99.975,99.985,99.955,99.97,396800000.0
2008-08-19 08:44:00,99.97,99.98,99.93,99.94,349700000.0
2008-08-19 08:45:00,99.94,99.96,99.92,99.96,251300000.0
2008-08-19 08:46:00,99.95,99.98,99.91,99.92,366100000.0
2008-08-19 08:47:00,99.92,99.94,99.89,99.9,400300000.0
2008-08-19 08:48:00,99.9,99.95,99.9,99.9,306900000.0
2008-08-19 08:49:00,99.91,99.94,99.9,99.94,414200000.0
2008-08-19 08:50:00,99.93,99.94,99.91,99.91,243000000.0
2008-08-19 08:51:00,99.91,99.94,99.89,99.92,325200000.0
2008-08-19 08:52:00,99.92,99.98,99.915,99.95,317000000.0
2008-08-19 08:53:00,99.96,99.96,99.93,99.93,309900000.0
2008-08-19 08:54:00,99.935,99.95,99.915,99.94,187800000.0
2008-08-19 08:55:00,99.94,99.96,99.93,99.95,196900000.0
2008-08-19 08:56:00,99.95,99.97,99.95,99.96,204100000.0
2008-08-19 08:57:00,99.96,99.995,99.945,99.99,303100000.0
2008-08-19 08:58:00,99.99,100.02,99.96,100.0,403600000.0
2008-08-19 08:59:00,100.0,100.04,99.98,99.99,479100000.0
2008-08-19 09:00:00,99.985,100.01,99.97,99.97,479800000.0
2008-08-19 09:01:00,99.965,99.98,99.93,99.97,572800000.0
2008-08-19 09:02:00,99.98,99.99,99.95,99.96,322800000.0
2008-08-19 09:03:00,99.96,99.98,99.93,99.94,291500000.0
2008-08-19 09:04:00,99.94,99.96,99.94,99.95,244800000.0
2008-08-19 09:05:00,99.94,99.94,99.92,99.92,266400000.0
2008-08-19 09:06:00,99.93,99.94,99.89,99.89,373300000.0
2008-08-19 09:07:00,99.89,99.91,99.875,99.9,372600000.0
2008-08-19 09:08:00,99.9,99.93,99.895,99.92,354600000.0
2008-08-19 09:09:00,99.92,99.96,99.92,99.96,312000000.0
2008-08-19 09:10:00,99.96,99.98,99.95,99.95,266500000.0
2008-08-19 09:11:00,99.945,99.97,99.94,99.97,179400000.0
2008-08-19 09:12:00,99.97,99.97,99.93,99.95,276000000.0
2008-08-19 09:13:00,99.95,99.97,99.92,99.94,425600000.0
2008-08-19 09:14:00,99.94,99.95,99.9,99.95,252600000.0
2008-08-19 09:15:00,99.97,99.97,99.94,99.96,326100000.0
2008-08-19 09:16:00,99.96,100.0,99.96,99.99,289900000.0
2008-08-19 09:17:00,99.99,100.04,99.98,100.01,290000000.0
2008-08-19 09:18:00,100.01,100.03,100.0,100.01,252000000.0
2008-08-19 09:19:00,100.0,100.03,99.97,99.97,350300000.0
2008-08-19 09:20:00,99.975,100.0,99.975,99.99,213700000.0
2008-08-19 09:21:00,99.99,100.0,99.975,99.98,278500000.0
2008-08-19 09:22:00,99.98,99.98,99.96,99.98,377100000.0
2008-08-19 09:23:00,99.98,99.99,99.96,99.97,333000000.0
2008-08-19 09:24:00,99.98,99.98,99.955,99.965,391000000.0
2008-08-19 09:25:00,99.97,100.01,99.955,100.01,410700000.0
2008-08-19 09:26:00,100.005,100.025,99.99,99.99,451100000.0
2008-08-19 09:27:00,99.99,99.99,99.965,99.98,286100000.0
2008-08-19 09:28:00,99.98,99.99,99.97,99.98,213700000.0
2008-08-19 09:29:00,99.98,100.01,99.97,99.975,356700000.0
2008-08-19 09:30:00,99.975,100.0,99.97,99.97,197800000.0
2008-08-19 09:31:00,99.97,99.99,99.965,99.98,338100000.0
2008-08-19 09:32:00,99.98,100.02,99.97,100.01,318300000.0
2008-08-19 09:33:00,100.01,100.06,100.01,100.06,401100000.0
2008-08-19 09:34:00,100.055,100.07,100.05,100.05,251700000.0
2008-08-19 09:35:00,100.05,100.07,100.04,100.07,336700000.0
2008-08-19 09:36:00,100.065,100.075,100.045,100.05,414800000.0
2008-08-19 09:37:00,100.05,100.055,100.025,100.04,392900000.0
2008-08-19 09:38:00,100.04,100.05,100.03,100.04,137000000.0
2008-08-19 09:39:00,100.04,100.07,100.035,100.04,228300000.0
2008-08-19 09:40:00,100.04,100.055,100.03,100.045,268800000.0
2008-08-19 09:41:00,100.055,100.055,100.04,100.04,162300000.0
2008-08-19 09:42:00,100.04,100.05,100.04,100.05,86400000.0
2008-08-19 09:43:00,100.05,100.06,100.045,100.06,183900000.0
2008-08-19 09:44:00,100.06,100.08,100.045,100.06,344000000.0
2008-08-19 09:45:00,100.055,100.1,100.055,100.09,333000000.0
2008-08-19 09:46:00,100.09,100.09,100.06,100.06,294300000.0
2008-08-19 09:47:00,100.06,100.09,100.06,100.09,97900000.0
2008-08-19 09:48:00,100.07,100.09,100.05,100.065,103600000.0
2008-08-19 09:49:00,100.08,100.08,100.06,100.07,46800000.0
2008-08-19 09:50:00,100.07,100.09,100.05,100.06,130700000.0
2008-08-19 09:51:00,100.07,100.09,100.04,100.05,113400000.0
2008-08-19 09:52:00,100.05,100.07,100.04,100.06,147600000.0
2008-08-19 09:53:00,100.05,100.07,100.04,100.06,223300000.0
2008-08-19 09:54:00,100.06,100.07,100.04,100.06,181500000.0
2008-08-19 09:55:00,100.06,100.08,100.05,100.07,264800000.0
2008-08-19 09:56:00,100.07,100.07,100.03,100.06,209400000.0
2008-08-19 09:57:00,100.045,100.06,100.045,100.05,66400000.0
2008-08-19 09:58:00,100.05,100.06,100.04,100.05,89300000.0
2008-08-19 09:59:00,100.05,100.08,100.04,100.07,181700000.0
2008-08-19 10:00:00,100.07,100.09,100.06,100.07,278400000.0
2008-08-19 10:01:00,100.07,100.08,100.06,100.07,365400000.0
2008-08-19 10:02:00,100.065,100.08,100.06,100.07,307500000.0
2008-08-19 10:03:00,100.08,100.1,100.075,100.09,259900000.0
2008-08-19 10:04:00,100.09,100.13,100.085,100.11,247200000.0
2008-08-19 10:05:00,100.105,100.12,100.095,100.1,359000000.0
2008-08-19 10:06:00,100.1,100.14,100.1,100.14,272200000.0
2008-08-19 10:07:00,100.14,100.14,100.115,100.12,231000000.0
2008-08-19 10:08:00,100.115,100.14,100.11,100.12,471300000.0
2008-08-19 10:09:00,100.12,100.14,100.11,100.14,181500000.0
2008-08-19 10:10:00,100.13,100.13,100.12,100.13,97500000.0
2008-08-19 10:11:00,100.13,100.14,100.12,100.14,262500000.0
2008-08-19 10:12:00,100.14,100.14,100.12,100.12,324400000.0
2008-08-19 10:13:00,100.13,100.13,100.12,100.12,22000000.0
2008-08-19 10:14:00,100.12,100.12,100.11,100.12,122200000.0
2008-08-19 10:15:00,100.12,100.12,100.1,100.1,210600000.0
2008-08-19 10:16:00,100.1,100.105,100.09,100.09,382700000.0
2008-08-19 10:17:00,100.09,100.09,100.075,100.08,273500000.0
2008-08-19 10:18:00,100.08,100.115,100.08,100.1,537400000.0
2008-08-19 10:19:00,100.1,100.11,100.09,100.1,483500000.0
2008-08-19 10:20:00,100.09,100.11,100.09,100.105,427100000.0
2008-08-19 10:21:00,100.1,100.12,100.08,100.09,292900000.0
2008-08-19 10:22:00,100.095,100.1,100.07,100.08,359600000.0
2008-08-19 10:23:00,100.08,100.1,100.06,100.06,299700000.0
2008-08-19 10:24:00,100.06,100.07,100.05,100.06,202400000.0
2008-08-19 10:25:00,100.06,100.06,100.045,100.05,185100000.0
2008-08-19 10:26:00,100.04,100.04,100.01,100.01,426400000.0
2008-08-19 10:27:00,100.01,100.03,99.985,100.0,317800000.0
2008-08-19 10:28:00,100.0,100.01,99.99,100.01,257300000.0
2008-08-19 10:29:00,100.01,100.02,100.01,100.02,335900000.0
2008-08-19 10:30:00,100.02,100.04,100.02,100.04,259400000.0
2008-08-19 10:31:00,100.04,100.06,100.04,100.05,255400000.0
2008-08-19 10:32:00,100.04,100.055,100.02,100.025,236100000.0
2008-08-19 10:33:00,100.025,100.035,100.015,100.025,155600000.0
2008-08-19 10:34:00,100.03,100.05,100.03,100.04,191400000.0
2008-08-19 10:35:00,100.04,100.05,100.02,100.03,261300000.0
2008-08-19 10:36:00,100.02,100.03,99.995,100.02,206300000.0
2008-08-19 10:37:00,100.02,100.04,100.01,100.03,277000000.0
2008-08-19 10:38:00,100.035,100.055,100.03,100.05,170400000.0
2008-08-19 10:39:00,100.05,100.09,100.05,100.08,105800000.0
2008-08-19 10:40:00,100.075,100.075,100.055,100.065,168800000.0
2008-08-19 10:41:00,100.065,100.07,100.04,100.04,266300000.0
2008-08-19 10:42:00,100.04,100.05,100.02,100.03,325900000.0
2008-08-19 10:43:00,100.03,100.06,100.02,100.06,264400000.0
2008-08-19 10:44:00,100.06,100.08,100.06,100.065,264800000.0
2008-08-19 10:45:00,100.065,100.08,100.04,100.05,192300000.0
2008-08-19 10:46:00,100.05,100.06,100.045,100.05,145500000.0
2008-08-19 10:47:00,100.05,100.06,100.04,100.04,202700000.0
2008-08-19 10:48:00,100.05,100.07,100.04,100.06,161800000.0
2008-08-19 10:49:00,100.06,100.07,100.055,100.06,162400000.0
2008-08-19 10:50:00,100.06,100.08,100.06,100.08,133200000.0
2008-08-19 10:51:00,100.08,100.09,100.065,100.08,98500000.0
2008-08-19 10:52:00,100.08,100.09,100.07,100.08,136800000.0
2008-08-19 10:53:00,100.07,100.09,100.07,100.08,122600000.0
2008-08-19 10:54:00,100.09,100.09,100.08,100.08,52200000.0
2008-08-19 10:55:00,100.08,100.1,100.07,100.07,100600000.0
2008-08-19 10:56:00,100.07,100.08,100.065,100.08,303600000.0
2008-08-19 10:57:00,100.08,100.1,100.08,100.08,172700000.0
2008-08-19 10:58:00,100.08,100.12,100.08,100.12,80600000.0
2008-08-19 10:59:00,100.12,100.13,100.09,100.09,146600000.0
2008-08-19 11:00:00,100.095,100.17,100.07,100.075,348000000.0
2008-08-19 11:01:00,100.075,100.09,100.04,100.06,332800000.0
2008-08-19 11:02:00,100.06,100.06,100.02,100.03,331000001.0
2008-08-19 11:03:00,100.04,100.07,100.03,100.05,166400000.0
2008-08-19 11:04:00,100.06,100.06,100.03,100.04,149300000.0
2008-08-19 11:05:00,100.04,100.07,100.02,100.04,247700000.0
2008-08-19 11:06:00,100.04,100.04,100.02,100.02,301300000.0
2008-08-19 11:07:00,100.02,100.06,100.01,100.05,194100000.0
2008-08-19 11:08:00,100.05,100.06,100.03,100.04,187000000.0
2008-08-19 11:09:00,100.04,100.06,100.03,100.04,113200000.0
2008-08-19 11:10:00,100.04,100.07,100.03,100.06,191000000.0
2008-08-19 11:11:00,100.065,100.07,100.03,100.05,182000000.0
2008-08-19 11:12:00,100.06,100.06,100.02,100.03,245200000.0
2008-08-19 11:13:00,100.03,100.04,100.015,100.02,335400000.0
2008-08-19 11:14:00,100.02,100.03,99.995,100.01,422100000.0
2008-08-19 11:15:00,100.01,100.03,100.01,100.02,255000000.0
2008-08-19 11:16:00,100.02,100.02,99.97,99.98,452700000.0
2008-08-19 11:17:00,99.98,99.99,99.96,99.98,325400000.0
2008-08-19 11:18:00,99.98,100.0,99.97,99.99,225100000.0
2008-08-19 11:19:00,99.99,100.0,99.95,99.97,375900000.0
2008-08-19 11:20:00,99.97,100.01,99.96,99.99,249700000.0
2008-08-19 11:21:00,99.99,100.02,99.98,99.99,376700000.0
2008-08-19 11:22:00,99.99,100.01,99.99,100.01,141000000.0
2008-08-19 11:23:00,100.01,100.01,99.99,100.0,98000000.0
2008-08-19 11:24:00,100.0,100.03,99.99,100.03,150600000.0
2008-08-19 11:25:00,100.02,100.03,100.0,100.01,218700000.0
2008-08-19 11:26:00,100.01,100.02,100.0,100.01,145800000.0
2008-08-19 11:27:00,100.0,100.03,99.995,99.995,141000000.0
2008-08-19 11:28:00,100.0,100.02,100.0,100.02,80900000.0
2008-08-19 11:29:00,100.03,100.03,100.0,100.01,223100000.0
2008-08-19 11:30:00,100.0,100.005,99.96,99.98,246100000.0
2008-08-19 11:31:00,99.98,99.99,99.96,99.98,225400000.0
2008-08-19 11:32:00,99.98,100.0,99.97,99.98,253400000.0
2008-08-19 11:33:00,99.98,100.0,99.97,99.99,156000000.0
2008-08-19 11:34:00,99.99,100.005,99.98,100.0,118200000.0
2008-08-19 11:35:00,99.99,99.99,99.98,99.99,62300000.0
2008-08-19 11:36:00,99.99,100.0,99.97,99.97,146500000.0
2008-08-19 11:37:00,99.97,99.99,99.97,99.99,69700000.0
2008-08-19 11:38:00,99.99,100.0,99.98,99.99,116700000.0
2008-08-19 11:39:00,99.99,100.0,99.98,99.99,120800000.0
2008-08-19 11:40:00,99.985,100.0,99.975,99.98,325400000.0
2008-08-19 11:41:00,99.98,100.0,99.97,99.99,361600000.0
2008-08-19 11:42:00,99.98,100.0,99.98,99.99,164100000.0
2008-08-19 11:43:00,99.99,100.01,99.99,100.01,102400000.0
2008-08-19 11:44:00,100.01,100.02,99.99,100.0,210200000.0
2008-08-19 11:45:00,100.0,100.04,99.99,100.03,145000000.0
2008-08-19 11:46:00,100.03,100.06,100.02,100.06,178000000.0
2008-08-19 11:47:00,100.06,100.07,100.05,100.06,124000000.0
2008-08-19 11:48:00,100.06,100.07,100.05,100.06,167200000.0
2008-08-19 11:49:00,100.06,100.09,100.06,100.07,187200000.0
2008-08-19 11:50:00,100.07,100.07,100.07,100.07,103900000.0
2008-08-19 11:51:00,100.07,100.08,100.07,100.07,63500000.0
2008-08-19 11:52:00,100.07,100.08,100.05,100.07,56100000.0
2008-08-19 11:53:00,100.06,100.07,100.04,100.04,132600000.0
2008-08-19 11:54:00,100.04,100.06,100.04,100.06,84000000.0
2008-08-19 11:55:00,100.06,100.08,100.05,100.08,110300000.0
2008-08-19 11:56:00,100.07,100.08,100.07,100.08,72500000.0
2008-08-19 11:57:00,100.08,100.08,100.07,100.07,91400000.0
2008-08-19 11:58:00,100.07,100.1,100.07,100.09,190100000.0
2008-08-19 11:59:00,100.09,100.09,100.07,100.07,147300000.0
2008-08-19 12:00:00,100.07,100.09,100.06,100.08,266300000.0
2008-08-19 12:01:00,100.07,100.1,100.06,100.09,148000000.0
2008-08-19 12:02:00,100.09,100.115,100.08,100.09,209500000.0
2008-08-19 12:03:00,100.09,100.09,100.06,100.07,102000000.0
2008-08-19 12:04:00,100.07,100.08,100.05,100.06,159100000.0
2008-08-19 12:05:00,100.06,100.08,100.05,100.065,187000000.0
2008-08-19 12:06:00,100.07,100.1,100.06,100.075,293200000.0
2008-08-19 12:07:00,100.08,100.08,100.07,100.08,77200000.0
2008-08-19 12:08:00,100.08,100.08,100.05,100.05,351600000.0
2008-08-19 12:09:00,100.06,100.07,100.045,100.07,137400000.0
2008-08-19 12:10:00,100.07,100.08,100.06,100.07,98700000.0
2008-08-19 12:11:00,100.07,100.085,100.06,100.085,134400000.0
2008-08-19 12:12:00,100.085,100.09,100.065,100.08,173600000.0
2008-08-19 12:13:00,100.07,100.085,100.06,100.06,121600000.0
2008-08-19 12:14:00,100.06,100.08,100.06,100.06,127400000.0
2008-08-19 12:15:00,100.055,100.06,100.035,100.06,229400000.0
2008-08-19 12:16:00,100.06,100.06,100.04,100.06,91300000.0
2008-08-19 12:17:00,100.06,100.08,100.03,100.03,143300000.0
2008-08-19 12:18:00,100.025,100.04,100.01,100.01,203800000.0
2008-08-19 12:19:00,100.01,100.03,100.0,100.02,213900000.0
2008-08-19 12:20:00,100.02,100.02,100.0,100.01,278600000.0
2008-08-19 12:21:00,100.01,100.02,99.99,100.01,209900000.0
2008-08-19 12:22:00,100.01,100.01,99.98,99.98,160900000.0
2008-08-19 12:23:00,99.98,100.0,99.98,99.99,92700000.0
2008-08-19 12:24:00,99.99,100.0,99.98,99.99,146600000.0
2008-08-19 12:25:00,99.99,100.0,99.975,99.99,289800000.0
2008-08-19 12:26:00,99.995,100.02,99.98,99.99,181900000.0
2008-08-19 12:27:00,99.99,100.02,99.98,100.01,200600000.0
2008-08-19 12:28:00,100.02,100.02,99.99,100.01,195600000.0
2008-08-19 12:29:00,100.01,100.05,100.01,100.04,145100000.0
2008-08-19 12:30:00,100.04,100.07,100.04,100.07,185000000.0
2008-08-19 12:31:00,100.07,100.08,100.045,100.05,246500000.0
2008-08-19 12:32:00,100.05,100.06,100.02,100.03,166600000.0
2008-08-19 12:33:00,100.02,100.06,100.02,100.05,152600000.0
2008-08-19 12:34:00,100.05,100.06,100.03,100.03,110600000.0
2008-08-19 12:35:00,100.03,100.07,100.03,100.06,136100000.0
2008-08-19 12:36:00,100.06,100.075,100.03,100.04,247600000.0
2008-08-19 12:37:00,100.04,100.07,100.04,100.06,239600000.0
2008-08-19 12:38:00,100.06,100.1,100.05,100.09,202600000.0
2008-08-19 12:39:00,100.09,100.12,100.08,100.11,212500000.0
2008-08-19 12:40:00,100.11,100.12,100.09,100.11,225100000.0
2008-08-19 12:41:00,100.1,100.1,100.07,100.08,333800000.0
2008-08-19 12:42:00,100.08,100.09,100.07,100.08,211500000.0
2008-08-19 12:43:00,100.08,100.08,100.04,100.05,109100000.0
2008-08-19 12:44:00,100.05,100.06,100.05,100.06,99000000.0
2008-08-19 12:45:00,100.06,100.08,100.05,100.07,222500000.0
2008-08-19 12:46:00,100.07,100.08,100.06,100.07,171800000.0
2008-08-19 12:47:00,100.07,100.08,100.06,100.07,127800000.0
2008-08-19 12:48:00,100.07,100.075,100.05,100.05,110400000.0
2008-08-19 12:49:00,100.05,100.09,100.05,100.09,303800000.0
2008-08-19 12:50:00,100.1,100.13,100.065,100.07,257900000.0
2008-08-19 12:51:00,100.075,100.11,100.06,100.11,199100000.0
2008-08-19 12:52:00,100.11,100.12,100.075,100.085,193300000.0
2008-08-19 12:53:00,100.09,100.1,100.065,100.09,202900000.0
2008-08-19 12:54:00,100.09,100.11,100.09,100.1,209300000.0
2008-08-19 12:55:00,100.1,100.1,100.07,100.07,211800000.0
2008-08-19 12:56:00,100.08,100.12,100.08,100.11,279100000.0
2008-08-19 12:57:00,100.11,100.12,100.08,100.09,256800000.0
2008-08-19 12:58:00,100.09,100.15,100.09,100.13,328100000.0
2008-08-19 12:59:00,100.12,100.14,100.09,100.09,333200000.0
2008-08-19 13:00:00,100.085,100.11,100.07,100.09,485800000.0
2008-08-19 13:01:00,100.09,100.11,100.08,100.09,267500000.0
2008-08-19 13:02:00,100.09,100.09,100.06,100.07,97500000.0
2008-08-19 13:03:00,100.06,100.06,100.05,100.05,127500000.0
2008-08-19 13:04:00,100.05,100.06,100.02,100.04,137300000.0
2008-08-19 13:05:00,100.04,100.045,100.02,100.04,163700000.0
2008-08-19 13:06:00,100.05,100.06,100.04,100.04,82900000.0
2008-08-19 13:07:00,100.04,100.06,100.04,100.04,141300000.0
2008-08-19 13:08:00,100.04,100.05,100.02,100.05,127000000.0
2008-08-19 13:09:00,100.05,100.055,100.03,100.04,135000000.0
2008-08-19 13:10:00,100.04,100.05,100.02,100.03,111100000.0
2008-08-19 13:11:00,100.03,100.05,100.02,100.03,156800000.0
2008-08-19 13:12:00,100.03,100.03,100.01,100.02,94800000.0
2008-08-19 13:13:00,100.02,100.04,100.02,100.04,133000000.0
2008-08-19 13:14:00,100.04,100.04,100.01,100.02,148200000.0
2008-08-19 13:15:00,100.01,100.03,100.0,100.02,366500000.0
2008-08-19 13:16:00,100.02,100.04,100.02,100.03,340500000.0
2008-08-19 13:17:00,100.03,100.04,100.02,100.02,181400000.0
2008-08-19 13:18:00,100.01,100.03,99.99,100.0,308500000.0
2008-08-19 13:19:00,100.0,100.03,99.99,100.02,193700000.0
2008-08-19 13:20:00,100.02,100.02,99.995,100.01,158500000.0
2008-08-19 13:21:00,100.01,100.01,99.98,100.0,227800000.0
2008-08-19 13:22:00,99.99,100.02,99.99,100.01,164800000.0
2008-08-19 13:23:00,100.01,100.03,100.01,100.02,212600000.0
2008-08-19 13:24:00,100.03,100.03,100.0,100.0,110700000.0
2008-08-19 13:25:00,100.01,100.02,100.01,100.02,196500000.0
2008-08-19 13:26:00,100.02,100.02,100.0,100.0,122700000.0
2008-08-19 13:27:00,100.0,100.04,100.0,100.03,252600000.0
2008-08-19 13:28:00,100.03,100.055,100.02,100.04,65400000.0
2008-08-19 13:29:00,100.04,100.06,100.03,100.03,100700000.0
2008-08-19 13:30:00,100.04,100.045,100.025,100.04,113300000.0
2008-08-19 13:31:00,100.03,100.04,100.03,100.03,50000000.0
2008-08-19 13:32:00,100.03,100.04,100.02,100.02,122200000.0
2008-08-19 13:33:00,100.02,100.04,100.01,100.03,270500000.0
2008-08-19 13:34:00,100.03,100.03,99.99,99.99,273600000.0
2008-08-19 13:35:00,100.0,100.01,99.995,100.01,206000000.0
2008-08-19 13:36:00,100.01,100.01,99.985,99.995,155800000.0
2008-08-19 13:37:00,99.99,100.0,99.99,100.0,60200000.0
2008-08-19 13:38:00,100.0,100.02,99.995,100.0,212800000.0
2008-08-19 13:39:00,99.995,100.01,99.98,99.99,231000000.0
2008-08-19 13:40:00,99.99,100.015,99.99,100.0,118500000.0
2008-08-19 13:41:00,99.99,100.025,99.975,100.025,252100000.0
2008-08-19 13:42:00,100.03,100.04,100.015,100.03,240500000.0
2008-08-19 13:43:00,100.03,100.03,100.02,100.02,172200000.0
2008-08-19 13:44:00,100.02,100.03,99.99,99.99,125000000.0
2008-08-19 13:45:00,99.99,100.0,99.99,99.99,99800000.0
2008-08-19 13:46:00,99.99,99.99,99.98,99.98,96900000.0
2008-08-19 13:47:00,99.98,100.01,99.98,100.0,212000000.0
2008-08-19 13:48:00,99.99,100.01,99.99,99.99,272800000.0
2008-08-19 13:49:00,99.99,100.02,99.975,99.99,379500000.0
2008-08-19 13:50:00,99.99,99.99,99.98,99.98,166900000.0
2008-08-19 13:51:00,99.98,100.0,99.98,100.0,89200000.0
2008-08-19 13:52:00,99.995,100.005,99.985,100.0,211000000.0
2008-08-19 13:53:00,100.0,100.02,99.99,100.01,173200000.0
2008-08-19 13:54:00,100.01,100.015,99.99,99.99,410600000.0
2008-08-19 13:55:00,99.99,99.99,99.97,99.98,198200000.0
2008-08-19 13:56:00,99.98,100.0,99.97,99.99,177200000.0
2008-08-19 13:57:00,99.99,100.005,99.99,99.99,239800000.0
2008-08-19 13:58:00,99.99,100.01,99.99,99.99,61700000.0
2008-08-19 13:59:00,99.99,100.01,99.99,100.01,217100000.0
2008-08-19 14:00:00,100.01,100.04,100.01,100.04,180200000.0
2008-08-19 14:01:00,100.04,100.05,100.03,100.04,163500000.0
2008-08-19 14:02:00,100.05,100.09,100.04,100.06,171900000.0
2008-08-19 14:03:00,100.06,100.075,100.05,100.07,193000000.0
2008-08-19 14:04:00,100.06,100.08,100.05,100.06,122500000.0
2008-08-19 14:05:00,100.06,100.09,100.06,100.08,183400000.0
2008-08-19 14:06:00,100.08,100.09,100.08,100.09,129800000.0
2008-08-19 14:07:00,100.08,100.09,100.06,100.06,152200000.0
2008-08-19 14:08:00,100.06,100.09,100.06,100.08,127700000.0
2008-08-19 14:09:00,100.07,100.08,100.05,100.06,175400000.0
2008-08-19 14:10:00,100.06,100.06,100.05,100.05,91700000.0
2008-08-19 14:11:00,100.05,100.06,100.03,100.04,126800000.0
2008-08-19 14:12:00,100.04,100.04,100.03,100.04,40500000.0
2008-08-19 14:13:00,100.04,100.05,100.03,100.03,92600000.0
2008-08-19 14:14:00,100.03,100.04,99.99,99.99,173500000.0
2008-08-19 14:15:00,100.0,100.03,99.99,100.02,157200000.0
2008-08-19 14:16:00,100.02,100.02,100.0,100.0,110200000.0
2008-08-19 14:17:00,99.99,100.01,99.99,100.0,148400000.0
2008-08-19 14:18:00,100.0,100.04,100.0,100.04,152700000.0
2008-08-19 14:19:00,100.04,100.05,100.02,100.02,76800000.0
2008-08-19 14:20:00,100.02,100.02,100.01,100.02,127900000.0
2008-08-19 14:21:00,100.025,100.04,100.02,100.03,116500000.0
2008-08-19 14:22:00,100.03,100.03,100.02,100.02,157600000.0
2008-08-19 14:23:00,100.01,100.03,100.01,100.03,211500000.0
2008-08-19 14:24:00,100.03,100.04,100.01,100.02,102400000.0
2008-08-19 14:25:00,100.02,100.02,99.99,99.99,412100000.0
2008-08-19 14:26:00,99.99,100.02,99.99,100.0,303900000.0
2008-08-19 14:27:00,100.0,100.01,99.99,100.0,272100000.0
2008-08-19 14:28:00,100.0,100.01,99.98,99.99,195900000.0
2008-08-19 14:29:00,99.985,100.0,99.965,99.965,95900000.0
2008-08-19 14:30:00,99.965,100.005,99.95,99.97,366100000.0
2008-08-19 14:31:00,99.98,99.98,99.885,99.9,448300000.0
2008-08-19 14:32:00,99.9,99.94,99.9,99.92,289400000.0
2008-08-19 14:33:00,99.92,99.94,99.89,99.92,355800000.0
2008-08-19 14:34:00,99.93,99.95,99.9,99.95,225400000.0
2008-08-19 14:35:00,99.95,99.98,99.94,99.96,155000000.0
2008-08-19 14:36:00,99.97,99.97,99.935,99.94,251800000.0
2008-08-19 14:37:00,99.95,99.975,99.91,99.91,294700000.0
2008-08-19 14:38:00,99.91,99.945,99.905,99.93,466600000.0
2008-08-19 14:39:00,99.92,99.94,99.905,99.91,445600000.0
2008-08-19 14:40:00,99.91,99.92,99.89,99.92,235100000.0
2008-08-19 14:41:00,99.92,99.95,99.91,99.95,237700000.0
2008-08-19 14:42:00,99.95,99.98,99.94,99.98,227800000.0
2008-08-19 14:43:00,99.98,99.98,99.94,99.94,274200000.0
2008-08-19 14:44:00,99.94,99.96,99.93,99.94,222200000.0
2008-08-19 14:45:00,99.94,99.95,99.91,99.95,268400000.0
2008-08-19 14:46:00,99.95,99.985,99.95,99.97,205800000.0
2008-08-19 14:47:00,99.97,99.99,99.96,99.97,254800000.0
2008-08-19 14:48:00,99.97,99.98,99.96,99.97,242000000.0
2008-08-19 14:49:00,99.97,99.98,99.96,99.97,201900000.0
2008-08-19 14:50:00,99.97,99.97,99.94,99.94,103000000.0
2008-08-19 14:51:00,99.95,99.96,99.93,99.95,177300000.0
2008-08-19 14:52:00,99.94,99.97,99.94,99.97,138400000.0
2008-08-19 14:53:00,99.97,99.97,99.95,99.96,99600000.0
2008-08-19 14:54:00,99.96,99.96,99.93,99.94,194900000.0
2008-08-19 14:55:00,99.935,99.94,99.93,99.94,94000000.0
2008-08-19 14:56:00,99.94,99.94,99.91,99.91,248700000.0
2008-08-19 14:57:00,99.92,99.94,99.91,99.94,166700000.0
2008-08-19 14:58:00,99.93,99.94,99.9,99.91,165900000.0
2008-08-19 14:59:00,99.9,99.93,99.9,99.91,178300000.0
2008-08-19 15:00:00,99.915,99.93,99.9,99.92,159800000.0
2008-08-19 15:01:00,99.92,99.92,99.9,99.9,293500000.0
2008-08-19 15:02:00,99.9,99.92,99.9,99.91,284100000.0
2008-08-19 15:03:00,99.91,99.91,99.9,99.9,551100000.0
2008-08-19 15:04:00,99.9,99.93,99.9,99.91,235200000.0
2008-08-19 15:05:00,99.91,99.94,99.91,99.93,77700000.0
2008-08-19 15:06:00,99.93,99.94,99.92,99.92,90600000.0
2008-08-19 15:07:00,99.92,99.92,99.91,99.92,120000000.0
2008-08-19 15:08:00,99.92,99.92,99.91,99.91,130300000.0
2008-08-19 15:09:00,99.91,99.92,99.89,99.92,335100000.0
2008-08-19 15:10:00,99.92,99.93,99.9,99.91,299400000.0
2008-08-19 15:11:00,99.91,99.94,99.9,99.93,232700000.0
2008-08-19 15:12:00,99.94,99.96,99.92,99.95,230600000.0
2008-08-19 15:13:00,99.955,99.98,99.94,99.96,191900000.0
2008-08-19 15:14:00,99.96,99.98,99.95,99.96,255900000.0
2008-08-19 15:15:00,99.96,99.96,99.94,99.94,220900000.0
2008-08-19 15:16:00,99.94,99.95,99.93,99.94,127700000.0
2008-08-19 15:17:00,99.95,99.97,99.93,99.95,111500000.0
2008-08-19 15:18:00,99.94,99.96,99.92,99.94,140800000.0
2008-08-19 15:19:00,99.93,99.94,99.9,99.92,198100000.0
2008-08-19 15:20:00,99.92,99.93,99.89,99.9,195700000.0
2008-08-19 15:21:00,99.91,99.93,99.89,99.93,260400000.0
2008-08-19 15:22:00,99.93,99.95,99.92,99.94,208900000.0
2008-08-19 15:23:00,99.94,99.97,99.93,99.97,96700000.0
2008-08-19 15:24:00,99.97,100.03,99.97,100.03,260900000.0
2008-08-19 15:25:00,100.04,100.05,100.01,100.02,247000000.0
2008-08-19 15:26:00,100.02,100.02,100.01,100.01,207600000.0
2008-08-19 15:27:00,100.01,100.06,100.01,100.04,278800000.0
2008-08-19 15:28:00,100.04,100.04,100.01,100.03,166200000.0
2008-08-19 15:29:00,100.03,100.04,100.02,100.04,147700000.0
2008-08-19 15:30:00,100.04,100.04,100.02,100.02,208000000.0
2008-08-19 15:31:00,100.02,100.04,100.02,100.03,229500000.0
2008-08-19 15:32:00,100.02,100.03,100.01,100.03,235500000.0
2008-08-19 15:33:00,100.03,100.04,100.02,100.02,305100000.0
2008-08-19 15:34:00,100.02,100.04,100.02,100.03,289800000.0
2008-08-19 15:35:00,100.03,100.05,100.015,100.02,260300000.0
2008-08-19 15:36:00,100.025,100.03,100.01,100.03,289000000.0
2008-08-19 15:37:00,100.03,100.05,100.02,100.03,413100000.0
2008-08-19 15:38:00,100.03,100.04,100.02,100.04,210700000.0
2008-08-19 15:39:00,100.03,100.07,100.02,100.03,301000000.0
2008-08-19 15:40:00,100.03,100.05,100.03,100.04,183500000.0
2008-08-19 15:41:00,100.04,100.055,100.03,100.03,158300000.0
2008-08-19 15:42:00,100.03,100.04,100.005,100.02,268000000.0
2008-08-19 15:43:00,100.02,100.02,99.99,99.99,137300000.0
2008-08-19 15:44:00,99.99,100.0,99.97,99.99,265900000.0
2008-08-19 15:45:00,99.99,100.01,99.98,99.99,259300000.0
2008-08-19 15:46:00,99.99,100.02,99.99,100.01,327800000.0
2008-08-19 15:47:00,100.01,100.025,99.995,100.0,382200000.0
2008-08-19 15:48:00,100.0,100.03,100.0,100.0,356700000.0
2008-08-19 15:49:00,100.0,100.01,99.99,100.0,278200000.0
2008-08-19 15:50:00,100.0,100.02,99.97,99.98,330500000.0
2008-08-19 15:51:00,99.99,99.99,99.94,99.96,431700000.0
2008-08-19 15:52:00,99.95,99.98,99.95,99.98,251600000.0
2008-08-19 15:53:00,99.98,99.98,99.95,99.96,212100000.0
2008-08-19 15:54:00,99.96,99.97,99.94,99.95,214700000.0
2008-08-19 15:55:00,99.96,99.98,99.94,99.95,260900000.0
2008-08-19 15:56:00,99.95,99.99,99.95,99.96,247700000.0
2008-08-19 15:57:00,99.97,99.99,99.95,99.97,120800000.0
2008-08-19 15:58:00,99.97,99.98,99.96,99.96,362500000.0
2008-08-19 15:59:00,99.96,99.97,99.94,99.96,321100000.0
2008-08-19 16:00:00,99.96,99.99,99.95,99.98,308100000.0
2008-08-19 16:01:00,99.98,99.99,99.95,99.97,355800000.0
2008-08-19 16:02:00,99.959,99.96,99.937,99.948,91900000.0
2008-08-19 16:03:00,99.945,99.983,99.945,99.953,80200000.0
2008-08-19 16:04:00,99.98,100.0,99.98,99.98,168400000.0
2008-08-19 16:05:00,99.99,99.99,99.98,99.99,79700000.0
2008-08-19 16:06:00,99.985,99.991,99.944,99.98,110700000.0
2008-08-19 16:07:00,99.98,100.0,99.98,100.0,17300000.0
2008-08-19 16:08:00,100.0,100.03,99.99,100.02,273300000.0
2008-08-19 16:09:00,99.996,99.998,99.971,99.982,79800000.0
2008-08-19 16:10:00,99.977,100.024,99.977,100.0,193200000.0
2008-08-19 16:11:00,100.02,100.03,100.01,100.02,303800000.0
2008-08-19 16:12:00,100.02,100.03,100.01,100.015,179100000.0
2008-08-19 16:13:00,100.002,100.024,99.976,99.996,158800000.0
2008-08-19 16:14:00,100.02,100.03,100.02,100.03,10000000.0
2008-08-19 16:15:00,100.02,100.03,100.0,100.0,222600000.0
2008-08-19 16:16:00,100.0,100.04,100.0,100.03,138200000.0
2008-08-19 16:17:00,100.03,100.04,100.01,100.02,157500000.0
2008-08-19 16:18:00,100.03,100.03,100.0,100.01,108600000.0
2008-08-19 16:19:00,100.01,100.02,99.98,99.99,330800000.0
2008-08-19 16:20:00,99.99,100.01,99.98,99.99,208700000.0
2008-08-19 16:21:00,99.99,99.99,99.98,99.99,341200000.0
2008-08-19 16:22:00,99.99,100.02,99.98,100.02,161900000.0
2008-08-19 16:23:00,100.02,100.04,100.0,100.01,225100000.0
2008-08-19 16:24:00,100.01,100.02,99.99,100.01,367300000.0
2008-08-19 16:25:00,100.01,100.04,100.01,100.04,268400000.0
2008-08-19 16:26:00,100.04,100.04,100.02,100.03,71600000.0
2008-08-19 16:27:00,100.03,100.05,100.03,100.04,157700000.0
2008-08-19 16:28:00,100.04,100.06,100.04,100.055,140700000.0
2008-08-19 16:29:00,100.055,100.065,100.035,100.04,251000000.0
2008-08-19 16:30:00,100.04,100.065,100.04,100.055,280400000.0
2008-08-19 16:31:00,100.055,100.06,100.035,100.045,210300000.0
2008-08-19 16:32:00,100.045,100.05,100.01,100.03,263800000.0
2008-08-19 16:33:00,100.03,100.04,100.02,100.03,163100000.0
2008-08-19 16:34:00,100.03,100.08,100.03,100.07,193400000.0
2008-08-19 16:35:00,100.07,100.12,100.07,100.11,292300000.0
2008-08-19 16:36:00,100.12,100.14,100.1,100.12,279500000.0
2008-08-19 16:37:00,100.11,100.15,100.11,100.13,210800000.0
2008-08-19 16:38:00,100.13,100.14,100.09,100.1,178800000.0
2008-08-19 16:39:00,100.11,100.11,100.06,100.065,319199999.0
2008-08-19 16:40:00,100.07,100.09,100.07,100.08,171200000.0
2008-08-19 16:41:00,100.08,100.09,100.06,100.06,118200000.0
2008-08-19 16:42:00,100.06,100.09,100.06,100.07,179200000.0
2008-08-19 16:43:00,100.07,100.09,100.07,100.07,140800000.0
2008-08-19 16:44:00,100.07,100.1,100.07,100.09,230700000.0
2008-08-19 16:45:00,100.1,100.115,100.085,100.1,277400000.0
2008-08-19 16:46:00,100.1,100.11,100.085,100.1,170100000.0
2008-08-19 16:47:00,100.1,100.13,100.09,100.12,206800000.0
2008-08-19 16:48:00,100.12,100.135,100.105,100.105,171300000.0
2008-08-19 16:49:00,100.105,100.13,100.105,100.13,174400000.0
2008-08-19 16:50:00,100.12,100.155,100.12,100.15,250600000.0
2008-08-19 16:51:00,100.15,100.155,100.12,100.15,140600000.0
2008-08-19 16:52:00,100.14,100.15,100.11,100.11,141700000.0
2008-08-19 16:53:00,100.12,100.14,100.11,100.14,159100000.0
2008-08-19 16:54:00,100.14,100.16,100.12,100.16,197900000.0
2008-08-19 16:55:00,100.15,100.16,100.13,100.13,163800000.0
2008-08-19 16:56:00,100.12,100.14,100.09,100.11,335100000.0
2008-08-19 16:57:00,100.1,100.1,100.08,100.09,274600000.0
2008-08-19 16:58:00,100.09,100.09,100.07,100.09,173800000.0
2008-08-19 16:59:00,100.09,100.14,100.08,100.13,241400000.0
2008-08-19 17:00:00,100.14,100.14,100.12,100.12,230500000.0
2008-08-19 17:01:00,100.12,100.14,100.11,100.12,178000000.0
2008-08-19 17:02:00,100.12,100.15,100.11,100.12,215300000.0
2008-08-19 17:03:00,100.12,100.12,100.075,100.075,237200000.0
2008-08-19 17:04:00,100.07,100.09,100.065,100.08,240200000.0
2008-08-19 17:05:00,100.075,100.11,100.075,100.1,329700000.0
2008-08-19 17:06:00,100.11,100.13,100.11,100.12,145700000.0
2008-08-19 17:07:00,100.12,100.15,100.12,100.15,105700000.0
2008-08-19 17:08:00,100.15,100.16,100.14,100.14,103900000.0
2008-08-19 17:09:00,100.15,100.185,100.12,100.17,263300000.0
2008-08-19 17:10:00,100.18,100.19,100.17,100.17,266000000.0
2008-08-19 17:11:00,100.18,100.2,100.16,100.16,206900000.0
2008-08-19 17:12:00,100.16,100.18,100.15,100.17,272800000.0
2008-08-19 17:13:00,100.17,100.205,100.165,100.19,221000000.0
2008-08-19 17:14:00,100.19,100.22,100.19,100.21,180600000.0
2008-08-19 17:15:00,100.21,100.24,100.2,100.21,287100000.0
2008-08-19 17:16:00,100.215,100.24,100.21,100.23,290000000.0
2008-08-19 17:17:00,100.23,100.24,100.21,100.235,375600000.0
2008-08-19 17:18:00,100.24,100.26,100.22,100.23,277900000.0
2008-08-19 17:19:00,100.23,100.24,100.21,100.24,266000000.0
2008-08-19 17:20:00,100.24,100.265,100.22,100.23,305600000.0
2008-08-19 17:21:00,100.23,100.27,100.22,100.24,270600000.0
2008-08-19 17:22:00,100.23,100.24,100.21,100.21,281200000.0
2008-08-19 17:23:00,100.21,100.24,100.2,100.21,199800000.0
2008-08-19 17:24:00,100.21,100.22,100.19,100.2,190500000.0
2008-08-19 17:25:00,100.2,100.2,100.175,100.2,202800000.0
2008-08-19 17:26:00,100.2,100.235,100.2,100.22,300200000.0
2008-08-19 17:27:00,100.23,100.25,100.21,100.225,380900000.0
2008-08-19 17:28:00,100.23,100.26,100.215,100.25,304300000.0
2008-08-19 17:29:00,100.25,100.28,100.25,100.26,214100000.0
2008-08-19 17:30:00,100.26,100.29,100.25,100.28,295800000.0
2008-08-19 17:31:00,100.28,100.32,100.28,100.29,206200000.0
2008-08-19 17:32:00,100.29,100.29,100.26,100.28,143600000.0
2008-08-19 17:33:00,100.28,100.29,100.235,100.24,238900000.0
2008-08-19 17:34:00,100.24,100.26,100.21,100.23,245600000.0
2008-08-19 17:35:00,100.23,100.25,100.22,100.22,116600000.0
2008-08-19 17:36:00,100.23,100.26,100.23,100.24,128700000.0
2008-08-19 17:37:00,100.24,100.26,100.23,100.24,136400000.0
2008-08-19 17:38:00,100.24,100.25,100.22,100.22,176400000.0
2008-08-19 17:39:00,100.22,100.235,100.21,100.22,230900000.0
2008-08-19 17:40:00,100.22,100.26,100.22,100.24,172300000.0
2008-08-19 17:41:00,100.24,100.26,100.23,100.26,161200000.0
2008-08-19 17:42:00,100.26,100.28,100.26,100.28,134700000.0
2008-08-19 17:43:00,100.28,100.32,100.27,100.3,157900000.0
2008-08-19 17:44:00,100.3,100.31,100.28,100.31,157800000.0
2008-08-19 17:45:00,100.3,100.31,100.29,100.31,204300000.0
2008-08-19 17:46:00,100.31,100.31,100.29,100.31,206100000.0
2008-08-19 17:47:00,100.305,100.33,100.29,100.29,170000000.0
2008-08-19 17:48:00,100.3,100.3,100.285,100.3,84900000.0
2008-08-19 17:49:00,100.3,100.31,100.29,100.29,55800000.0
2008-08-19 17:50:00,100.29,100.32,100.29,100.31,103600000.0
2008-08-19 17:51:00,100.32,100.33,100.305,100.32,181100000.0
2008-08-19 17:52:00,100.31,100.32,100.305,100.32,140700000.0
2008-08-19 17:53:00,100.31,100.31,100.29,100.3,161100000.0
2008-08-19 17:54:00,100.3,100.32,100.29,100.31,132700000.0
2008-08-19 17:55:00,100.31,100.32,100.295,100.3,206800000.0
2008-08-19 17:56:00,100.3,100.34,100.3,100.33,146500000.0
2008-08-19 17:57:00,100.32,100.37,100.32,100.35,197100000.0
2008-08-19 17:58:00,100.35,100.38,100.335,100.36,245400000.0
2008-08-19 17:59:00,100.36,100.38,100.34,100.36,273200000.0
2008-08-19 18:00:00,100.36,100.39,100.36,100.385,218100000.0
2008-08-19 18:01:00,100.38,100.39,100.335,100.34,185400000.0
2008-08-19 18:02:00,100.34,100.35,100.33,100.34,214000000.0
2008-08-19 18:03:00,100.34,100.38,100.34,100.35,274500000.0
2008-08-19 18:04:00,100.35,100.37,100.335,100.36,223500000.0
2008-08-19 18:05:00,100.36,100.36,100.34,100.35,358600000.0
2008-08-19 18:06:00,100.35,100.35,100.3,100.32,289600000.0
2008-08-19 18:07:00,100.32,100.34,100.305,100.34,241700000.0
2008-08-19 18:08:00,100.33,100.34,100.32,100.34,213000000.0
2008-08-19 18:09:00,100.34,100.38,100.325,100.38,264300000.0
2008-08-19 18:10:00,100.38,100.405,100.37,100.39,164000000.0
2008-08-19 18:11:00,100.39,100.46,100.39,100.46,210100000.0
2008-08-19 18:12:00,100.46,100.48,100.43,100.47,284600000.0
2008-08-19 18:13:00,100.47,100.48,100.45,100.48,214400000.0
2008-08-19 18:14:00,100.48,100.48,100.43,100.47,166000000.0
2008-08-19 18:15:00,100.47,100.48,100.45,100.48,113000000.0
2008-08-19 18:16:00,100.48,100.49,100.45,100.45,234600000.0
2008-08-19 18:17:00,100.45,100.47,100.42,100.46,200500000.0
2008-08-19 18:18:00,100.46,100.46,100.43,100.45,116500000.0
2008-08-19 18:19:00,100.45,100.46,100.41,100.43,234200000.0
2008-08-19 18:20:00,100.44,100.45,100.39,100.4,264600000.0
2008-08-19 18:21:00,100.4,100.41,100.36,100.36,180300000.0
2008-08-19 18:22:00,100.36,100.39,100.36,100.38,69400000.0
2008-08-19 18:23:00,100.38,100.4,100.38,100.4,118300000.0
2008-08-19 18:24:00,100.4,100.43,100.4,100.42,129500000.0
2008-08-19 18:25:00,100.42,100.43,100.4,100.42,151500000.0
2008-08-19 18:26:00,100.42,100.49,100.42,100.49,139400000.0
2008-08-19 18:27:00,100.5,100.5,100.48,100.49,139300000.0
2008-08-19 18:28:00,100.49,100.52,100.49,100.5,159800000.0
2008-08-19 18:29:00,100.5,100.535,100.49,100.5,216900000.0
2008-08-19 18:30:00,100.5,100.52,100.49,100.49,151200000.0
2008-08-19 18:31:00,100.49,100.52,100.49,100.51,169200000.0
2008-08-19 18:32:00,100.51,100.52,100.5,100.52,126700000.0
2008-08-19 18:33:00,100.52,100.52,100.5,100.51,100100000.0
2008-08-19 18:34:00,100.51,100.51,100.5,100.5,98700000.0
2008-08-19 18:35:00,100.5,100.5,100.47,100.47,110100000.0
2008-08-19 18:36:00,100.48,100.48,100.45,100.47,238900000.0
2008-08-19 18:37:00,100.47,100.49,100.45,100.48,166900000.0
2008-08-19 18:38:00,100.48,100.52,100.48,100.52,270100000.0
2008-08-19 18:39:00,100.52,100.54,100.51,100.52,120200000.0
2008-08-19 18:40:00,100.52,100.55,100.51,100.54,168700000.0
2008-08-19 18:41:00,100.54,100.56,100.54,100.56,137000000.0
2008-08-19 18:42:00,100.56,100.56,100.495,100.51,264400000.0
2008-08-19 18:43:00,100.51,100.515,100.485,100.505,181300000.0
2008-08-19 18:44:00,100.515,100.53,100.495,100.52,153800000.0
2008-08-19 18:45:00,100.53,100.55,100.51,100.53,275500000.0
2008-08-19 18:46:00,100.54,100.555,100.53,100.54,190300000.0
2008-08-19 18:47:00,100.54,100.55,100.53,100.54,100800000.0
2008-08-19 18:48:00,100.54,100.565,100.53,100.565,183200000.0
2008-08-19 18:49:00,100.565,100.58,100.54,100.57,200800000.0
2008-08-19 18:50:00,100.58,100.58,100.55,100.57,89600000.0
2008-08-19 18:51:00,100.56,100.565,100.55,100.56,144800000.0
2008-08-19 18:52:00,100.56,100.56,100.54,100.55,123100000.0
2008-08-19 18:53:00,100.56,100.565,100.55,100.555,130900000.0
2008-08-19 18:54:00,100.555,100.57,100.54,100.56,153000000.0
2008-08-19 18:55:00,100.565,100.58,100.56,100.56,138000000.0
2008-08-19 18:56:00,100.56,100.56,100.545,100.56,74700000.0
2008-08-19 18:57:00,100.555,100.555,100.525,100.53,81400000.0
2008-08-19 18:58:00,100.52,100.53,100.52,100.53,89500000.0
2008-08-19 18:59:00,100.53,100.56,100.53,100.55,187800000.0
2008-08-19 19:00:00,100.55,100.55,100.495,100.495,312500000.0
2008-08-19 19:01:00,100.5,100.52,100.495,100.52,167500000.0
2008-08-19 19:02:00,100.52,100.54,100.515,100.54,81900000.0
2008-08-19 19:03:00,100.54,100.54,100.51,100.52,110500000.0
2008-08-19 19:04:00,100.52,100.52,100.5,100.5,95400000.0
2008-08-19 19:05:00,100.5,100.52,100.5,100.51,53700000.0
2008-08-19 19:06:00,100.51,100.53,100.505,100.53,88800000.0
2008-08-19 19:07:00,100.53,100.53,100.52,100.53,49700000.0
2008-08-19 19:08:00,100.53,100.53,100.52,100.53,90400000.0
2008-08-19 19:09:00,100.525,100.54,100.525,100.54,124400000.0
2008-08-19 19:10:00,100.54,100.54,100.53,100.53,31200000.0
2008-08-19 19:11:00,100.54,100.55,100.51,100.51,263900000.0
2008-08-19 19:12:00,100.51,100.585,100.51,100.56,147800000.0
2008-08-19 19:13:00,100.56,100.57,100.54,100.57,152700000.0
2008-08-19 19:14:00,100.58,100.61,100.57,100.6,144200000.0
2008-08-19 19:15:00,100.6,100.605,100.585,100.6,90400000.0
2008-08-19 19:16:00,100.59,100.63,100.59,100.61,126300000.0
2008-08-19 19:17:00,100.61,100.62,100.58,100.59,153500000.0
2008-08-19 19:18:00,100.59,100.59,100.56,100.57,185000000.0
2008-08-19 19:19:00,100.57,100.6,100.57,100.57,114700000.0
2008-08-19 19:20:00,100.58,100.59,100.55,100.57,181900000.0
2008-08-19 19:21:00,100.56,100.57,100.55,100.56,91600000.0
2008-08-19 19:22:00,100.56,100.57,100.55,100.56,189200000.0
2008-08-19 19:23:00,100.57,100.57,100.515,100.52,347600000.0
2008-08-19 19:24:00,100.52,100.54,100.515,100.53,127500000.0
2008-08-19 19:25:00,100.53,100.55,100.515,100.515,159700000.0
2008-08-19 19:26:00,100.515,100.535,100.51,100.525,344000000.0
2008-08-19 19:27:00,100.525,100.525,100.5,100.51,177200000.0
2008-08-19 19:28:00,100.51,100.53,100.5,100.53,157300000.0
2008-08-19 19:29:00,100.53,100.545,100.515,100.53,204500000.0
2008-08-19 19:30:00,100.53,100.565,100.525,100.54,216200000.0
2008-08-19 19:31:00,100.535,100.54,100.51,100.51,109900000.0
2008-08-19 19:32:00,100.51,100.51,100.49,100.5,80900000.0
2008-08-19 19:33:00,100.5,100.53,100.5,100.53,111800000.0
2008-08-19 19:34:00,100.53,100.55,100.53,100.55,38800000.0
2008-08-19 19:35:00,100.55,100.55,100.535,100.54,76000000.0
2008-08-19 19:36:00,100.54,100.555,100.52,100.53,176500000.0
2008-08-19 19:37:00,100.53,100.53,100.51,100.52,103000000.0
2008-08-19 19:38:00,100.53,100.53,100.53,100.53,21700000.0
2008-08-19 19:39:00,100.53,100.53,100.51,100.51,87400000.0
2008-08-19 19:40:00,100.51,100.525,100.51,100.525,67200000.0
2008-08-19 19:41:00,100.525,100.525,100.5,100.515,92800000.0
2008-08-19 19:42:00,100.515,100.515,100.5,100.51,169000000.0
2008-08-19 19:43:00,100.51,100.53,100.5,100.53,123400000.0
2008-08-19 19:44:00,100.53,100.555,100.53,100.54,144300000.0
2008-08-19 19:45:00,100.54,100.545,100.525,100.54,107000000.0
2008-08-19 19:46:00,100.54,100.55,100.52,100.52,96100000.0
2008-08-19 19:47:00,100.525,100.525,100.51,100.525,109200000.0
2008-08-19 19:48:00,100.52,100.54,100.505,100.51,189500000.0
2008-08-19 19:49:00,100.51,100.53,100.49,100.49,67400000.0
2008-08-19 19:50:00,100.49,100.5,100.485,100.5,70300000.0
2008-08-19 19:51:00,100.505,100.53,100.495,100.5,102500000.0
2008-08-19 19:52:00,100.5,100.52,100.49,100.51,125600000.0
2008-08-19 19:53:00,100.51,100.51,100.485,100.49,85200000.0
2008-08-19 19:54:00,100.49,100.51,100.49,100.51,114500000.0
2008-08-19 19:55:00,100.51,100.51,100.48,100.49,137400000.0
2008-08-19 19:56:00,100.49,100.49,100.46,100.48,57000000.0
2008-08-19 19:57:00,100.49,100.5,100.465,100.47,87700000.0
2008-08-19 19:58:00,100.47,100.48,100.455,100.48,75400000.0
2008-08-19 19:59:00,100.48,100.49,100.48,100.48,44000000.0
2008-08-19 20:00:00,100.48,100.49,100.47,100.47,160200000.0
2008-08-19 20:01:00,100.47,100.49,100.465,100.48,90800000.0
2008-08-19 20:02:00,100.49,100.5,100.48,100.5,101300000.0
2008-08-19 20:03:00,100.5,100.51,100.48,100.5,99300000.0
2008-08-19 20:04:00,100.5,100.51,100.47,100.48,147300000.0
2008-08-19 20:05:00,100.48,100.5,100.48,100.5,43000000.0
2008-08-19 20:06:00,100.5,100.51,100.48,100.48,92700000.0
2008-08-19 20:07:00,100.475,100.49,100.475,100.49,42400000.0
2008-08-19 20:08:00,100.49,100.49,100.475,100.49,65400000.0
2008-08-19 20:09:00,100.49,100.51,100.475,100.5,101000000.0
2008-08-19 20:10:00,100.51,100.52,100.47,100.49,230200000.0
2008-08-19 20:11:00,100.49,100.495,100.46,100.47,91000000.0
2008-08-19 20:12:00,100.47,100.47,100.465,100.47,33700000.0
2008-08-19 20:13:00,100.47,100.49,100.465,100.48,192600000.0
2008-08-19 20:14:00,100.48,100.5,100.48,100.49,69300000.0
2008-08-19 20:15:00,100.49,100.5,100.49,100.5,57500000.0
2008-08-19 20:16:00,100.5,100.5,100.48,100.48,137400000.0
2008-08-19 20:17:00,100.48,100.49,100.48,100.49,57200000.0
2008-08-19 20:18:00,100.48,100.51,100.48,100.5,44700000.0
2008-08-19 20:19:00,100.5,100.5,100.48,100.49,50700000.0
2008-08-19 20:20:00,100.49,100.5,100.48,100.48,32100000.0
2008-08-19 20:21:00,100.49,100.5,100.48,100.48,78400000.0
2008-08-19 20:22:00,100.48,100.49,100.47,100.48,87300000.0
2008-08-19 20:23:00,100.48,100.48,100.46,100.48,65400000.0
2008-08-19 20:24:00,100.48,100.49,100.47,100.48,166500000.0
2008-08-19 20:25:00,100.48,100.48,100.455,100.46,122500000.0
2008-08-19 20:26:00,100.45,100.48,100.445,100.47,161900000.0
2008-08-19 20:27:00,100.47,100.47,100.455,100.455,86300000.0
2008-08-19 20:28:00,100.46,100.48,100.455,100.48,113100000.0
2008-08-19 20:29:00,100.465,100.48,100.46,100.46,86900000.0
2008-08-19 20:30:00,100.46,100.46,100.435,100.44,106400000.0
2008-08-19 20:31:00,100.44,100.465,100.435,100.46,155100000.0
2008-08-19 20:32:00,100.46,100.48,100.46,100.47,57700000.0
2008-08-19 20:33:00,100.47,100.47,100.46,100.46,74300000.0
2008-08-19 20:34:00,100.46,100.47,100.44,100.45,157000000.0
2008-08-19 20:35:00,100.44,100.47,100.44,100.45,113000000.0
2008-08-19 20:36:00,100.45,100.47,100.44,100.46,180900000.0
2008-08-19 20:37:00,100.46,100.47,100.45,100.47,90600000.0
2008-08-19 20:38:00,100.465,100.47,100.455,100.46,75800000.0
2008-08-19 20:39:00,100.46,100.47,100.46,100.46,26000000.0
2008-08-19 20:40:00,100.46,100.46,100.435,100.46,133800000.0
2008-08-19 20:41:00,100.46,100.465,100.44,100.44,120700000.0
2008-08-19 20:42:00,100.44,100.455,100.44,100.44,93600000.0
2008-08-19 20:43:00,100.45,100.46,100.44,100.44,52600000.0
2008-08-19 20:44:00,100.44,100.465,100.44,100.45,73200000.0
2008-08-19 20:45:00,100.45,100.49,100.45,100.47,66100000.0
2008-08-19 20:46:00,100.47,100.485,100.46,100.47,106200000.0
2008-08-19 20:47:00,100.47,100.47,100.45,100.46,92700000.0
2008-08-19 20:48:00,100.46,100.47,100.45,100.47,44500000.0
2008-08-19 20:49:00,100.47,100.485,100.47,100.48,48600000.0
2008-08-19 20:50:00,100.48,100.51,100.48,100.51,103300000.0
2008-08-19 20:51:00,100.51,100.51,100.49,100.49,59400000.0
2008-08-19 20:52:00,100.49,100.51,100.49,100.51,64900000.0
2008-08-19 20:53:00,100.51,100.52,100.5,100.52,14300000.0
2008-08-19 20:54:00,100.53,100.53,100.5,100.51,19500000.0
2008-08-19 20:55:00,100.52,100.52,100.49,100.49,22700000.0
2008-08-19 20:56:00,100.5,100.5,100.49,100.49,68300000.0
2008-08-19 20:57:00,100.49,100.5,100.49,100.5,15500000.0
2008-08-19 20:58:00,100.5,100.5,100.48,100.49,69600000.0
2008-08-19 20:59:00,100.49,100.5,100.48,100.49,63000000.0
2008-08-19 21:00:00,100.5,100.5,100.48,100.5,106200000.0
2008-08-19 21:01:00,100.5,100.5,100.49,100.49,52300000.0
2008-08-19 21:02:00,100.48,100.49,100.48,100.49,72600000.0
2008-08-19 21:03:00,100.5,100.52,100.49,100.515,89200000.0
2008-08-19 21:04:00,100.515,100.53,100.5,100.52,87600000.0
2008-08-19 21:05:00,100.51,100.53,100.51,100.52,54300000.0
2008-08-19 21:06:00,100.52,100.53,100.5,100.5,58500000.0
2008-08-19 21:07:00,100.505,100.52,100.5,100.52,39500000.0
2008-08-19 21:08:00,100.52,100.52,100.49,100.5,55200000.0
2008-08-19 21:09:00,100.5,100.52,100.49,100.51,122600000.0
2008-08-19 21:10:00,100.52,100.53,100.505,100.51,106600000.0
2008-08-19 21:11:00,100.51,100.535,100.5,100.525,113000000.0
2008-08-19 21:12:00,100.52,100.52,100.5,100.52,57200000.0
2008-08-19 21:13:00,100.53,100.545,100.53,100.53,87700000.0
2008-08-19 21:14:00,100.53,100.53,100.51,100.52,77300000.0
2008-08-19 21:15:00,100.52,100.53,100.52,100.52,42000000.0
2008-08-19 21:16:00,100.52,100.52,100.51,100.52,37600000.0
2008-08-19 21:17:00,100.52,100.52,100.51,100.51,22200000.0
2008-08-19 21:18:00,100.52,100.53,100.51,100.51,101200000.0
2008-08-19 21:19:00,100.51,100.51,100.5,100.51,20700000.0
2008-08-19 21:20:00,100.51,100.54,100.51,100.51,100100000.0
2008-08-19 21:21:00,100.51,100.53,100.51,100.52,83300000.0
2008-08-19 21:22:00,100.52,100.52,100.51,100.52,44200000.0
2008-08-19 21:23:00,100.52,100.54,100.52,100.54,43900000.0
2008-08-19 21:24:00,100.54,100.57,100.54,100.56,138100000.0
2008-08-19 21:25:00,100.56,100.57,100.56,100.56,47900000.0
2008-08-19 21:26:00,100.56,100.56,100.54,100.54,42500000.0
2008-08-19 21:27:00,100.535,100.54,100.52,100.52,29500000.0
2008-08-19 21:28:00,100.52,100.525,100.5,100.52,88100000.0
2008-08-19 21:29:00,100.52,100.54,100.51,100.53,132200000.0
2008-08-19 21:30:00,100.53,100.54,100.53,100.53,72000000.0
2008-08-19 21:31:00,100.525,100.54,100.525,100.53,17800000.0
2008-08-19 21:32:00,100.54,100.54,100.51,100.52,48100000.0
2008-08-19 21:33:00,100.52,100.545,100.51,100.535,108400000.0
2008-08-19 21:34:00,100.54,100.56,100.525,100.55,120000000.0
2008-08-19 21:35:00,100.55,100.56,100.55,100.55,22700000.0
2008-08-19 21:36:00,100.55,100.55,100.55,100.55,25100000.0
2008-08-19 21:37:00,100.54,100.57,100.54,100.57,109700000.0
2008-08-19 21:38:00,100.57,100.57,100.555,100.555,78600000.0
2008-08-19 21:39:00,100.555,100.57,100.555,100.565,46800000.0
2008-08-19 21:40:00,100.55,100.585,100.55,100.565,136700000.0
2008-08-19 21:41:00,100.57,100.58,100.565,100.575,78300000.0
2008-08-19 21:42:00,100.58,100.6,100.57,100.59,140000000.0
2008-08-19 21:43:00,100.6,100.6,100.56,100.59,88800000.0
2008-08-19 21:44:00,100.58,100.58,100.56,100.58,108000000.0
2008-08-19 21:45:00,100.58,100.6,100.57,100.59,57400000.0
2008-08-19 21:46:00,100.59,100.6,100.56,100.57,68700000.0
2008-08-19 21:47:00,100.57,100.61,100.56,100.61,73900000.0
2008-08-19 21:48:00,100.61,100.63,100.61,100.62,65700000.0
2008-08-19 21:49:00,100.61,100.61,100.59,100.6,42800000.0
2008-08-19 21:50:00,100.6,100.6,100.59,100.59,12300000.0
2008-08-19 21:51:00,100.59,100.59,100.59,100.59,8000000.0
2008-08-19 21:52:00,100.57,100.575,100.54,100.55,77100000.0
2008-08-19 21:53:00,100.55,100.55,100.49,100.53,179100000.0
2008-08-19 21:54:00,100.525,100.53,100.485,100.52,81900000.0
2008-08-19 21:55:00,100.52,100.55,100.505,100.55,139600000.0
2008-08-19 21:56:00,100.55,100.55,100.55,100.55,30200000.0
2008-08-19 21:57:00,100.55,100.56,100.54,100.56,69700000.0
2008-08-19 21:58:00,100.56,100.56,100.545,100.545,45800000.0
2008-08-19 21:59:00,100.54,100.55,100.535,100.54,103800000.0
2008-08-19 22:00:00,100.54,100.54,100.505,100.525,169000000.0
2008-08-19 22:01:00,100.525,100.54,100.51,100.535,91100000.0
2008-08-19 22:02:00,100.535,100.54,100.525,100.53,47400000.0
2008-08-19 22:03:00,100.52,100.53,100.52,100.53,19200000.0
2008-08-19 22:04:00,100.52,100.54,100.52,100.53,14100000.0
2008-08-19 22:05:00,100.525,100.525,100.51,100.52,26800000.0
2008-08-19 22:06:00,100.52,100.52,100.51,100.51,19400000.0
2008-08-19 22:07:00,100.51,100.52,100.5,100.52,51000000.0
2008-08-19 22:08:00,100.52,100.52,100.5,100.5,39800000.0
2008-08-19 22:09:00,100.5,100.52,100.5,100.51,53200000.0
2008-08-19 22:10:00,100.51,100.51,100.51,100.51,31400000.0
2008-08-19 22:11:00,100.52,100.525,100.51,100.51,52600000.0
2008-08-19 22:12:00,100.53,100.53,100.515,100.52,91800000.0
2008-08-19 22:13:00,100.515,100.54,100.515,100.53,63000000.0
2008-08-19 22:14:00,100.525,100.54,100.525,100.54,72500000.0
2008-08-19 22:15:00,100.54,100.54,100.495,100.51,63400000.0
2008-08-19 22:16:00,100.5,100.51,100.495,100.51,58300000.0
2008-08-19 22:17:00,100.51,100.51,100.5,100.5,16100000.0
2008-08-19 22:18:00,100.5,100.51,100.485,100.5,111000000.0
2008-08-19 22:19:00,100.5,100.52,100.5,100.52,55300000.0
2008-08-19 22:20:00,100.52,100.53,100.505,100.515,68700000.0
2008-08-19 22:21:00,100.51,100.525,100.5,100.51,159400000.0
2008-08-19 22:22:00,100.51,100.52,100.505,100.515,54100000.0
2008-08-19 22:23:00,100.515,100.515,100.505,100.51,34000000.0
2008-08-19 22:24:00,100.51,100.515,100.49,100.5,41000000.0
2008-08-19 22:25:00,100.5,100.51,100.5,100.5,45800000.0
2008-08-19 22:26:00,100.5,100.51,100.5,100.51,54400000.0
2008-08-19 22:27:00,100.51,100.51,100.505,100.51,31300000.0
2008-08-19 22:28:00,100.5,100.51,100.5,100.51,16700000.0
2008-08-19 22:29:00,100.5,100.5,100.485,100.5,19200000.0
2008-08-19 22:30:00,100.5,100.51,100.475,100.495,80400000.0
2008-08-19 22:31:00,100.495,100.5,100.49,100.5,34400000.0
2008-08-19 22:32:00,100.5,100.5,100.49,100.49,39200000.0
2008-08-19 22:33:00,100.49,100.5,100.49,100.49,12200000.0
2008-08-19 22:34:00,100.49,100.5,100.49,100.5,12300000.0
2008-08-19 22:35:00,100.49,100.5,100.48,100.49,11700000.0
2008-08-19 22:36:00,100.49,100.49,100.49,100.49,25500000.0
2008-08-19 22:37:00,100.49,100.49,100.47,100.47,21700000.0
2008-08-19 22:38:00,100.475,100.49,100.47,100.48,29900000.0
2008-08-19 22:39:00,100.485,100.5,100.48,100.49,27200000.0
2008-08-19 22:40:00,100.49,100.49,100.48,100.485,10100000.0
2008-08-19 22:41:00,100.49,100.49,100.48,100.48,32000000.0
2008-08-19 22:42:00,100.48,100.48,100.48,100.48,27000000.0
2008-08-19 22:43:00,100.47,100.48,100.47,100.48,30900000.0
2008-08-19 22:44:00,100.48,100.49,100.48,100.48,19600000.0
2008-08-19 22:45:00,100.48,100.485,100.48,100.48,36300000.0
2008-08-19 22:46:00,100.48,100.49,100.47,100.49,61500000.0
2008-08-19 22:47:00,100.49,100.49,100.47,100.49,34000000.0
2008-08-19 22:48:00,100.49,100.49,100.47,100.48,27200000.0
2008-08-19 22:49:00,100.47,100.47,100.47,100.47,2100000.0
2008-08-19 22:50:00,100.47,100.475,100.47,100.47,18100000.0
2008-08-19 22:51:00,100.475,100.475,100.47,100.47,15000000.0
2008-08-19 22:52:00,100.475,100.48,100.465,100.48,48000000.0
2008-08-19 22:53:00,100.475,100.48,100.47,100.475,11800000.0
2008-08-19 22:54:00,100.47,100.48,100.46,100.465,27600000.0
2008-08-19 22:55:00,100.475,100.475,100.45,100.46,33300000.0
2008-08-19 22:56:00,100.465,100.465,100.45,100.46,27400000.0
2008-08-19 22:57:00,100.46,100.465,100.46,100.46,23000000.0
2008-08-19 22:58:00,100.455,100.47,100.455,100.46,40600000.0
2008-08-19 22:59:00,100.46,100.47,100.45,100.46,39100000.0
2008-08-19 23:00:00,100.455,100.455,100.43,100.43,225000000.0
2008-08-19 23:01:00,100.43,100.44,100.43,100.43,121800000.0
2008-08-19 23:02:00,100.43,100.43,100.42,100.42,255599996.0
2008-08-19 23:03:00,100.42,100.43,100.405,100.42,349199996.0
2008-08-19 23:04:00,100.405,100.42,100.365,100.42,586599994.0
2008-08-19 23:05:00,100.42,100.44,100.415,100.43,566899997.0
2008-08-19 23:06:00,100.44,100.45,100.44,100.45,116999998.0
2008-08-19 23:07:00,100.45,100.46,100.415,100.46,136599999.0
2008-08-19 23:08:00,100.46,100.48,100.44,100.475,361499999.0
2008-08-19 23:09:00,100.48,100.48,100.445,100.46,99400000.0
2008-08-19 23:10:00,100.42,100.43,100.42,100.43,14400000.0
2008-08-19 23:11:00,100.43,100.46,100.43,100.46,395200000.0
2008-08-19 23:12:00,100.46,100.49,100.46,100.49,1121799999.0
2008-08-19 23:13:00,100.49,100.49,100.465,100.48,1355399993.0
2008-08-19 23:14:00,100.48,100.49,100.475,100.475,748800005.0
2008-08-19 23:15:00,100.475,100.49,100.475,100.49,304999996.0
2008-08-19 23:16:00,100.49,100.54,100.49,100.53,154200000.0
2008-08-19 23:17:00,100.53,100.535,100.52,100.535,88600000.0
2008-08-19 23:18:00,100.54,100.54,100.53,100.54,93000000.0
2008-08-19 23:19:00,100.54,100.57,100.53,100.55,59100000.0
2008-08-19 23:20:00,100.55,100.58,100.55,100.57,162400000.0
2008-08-19 23:21:00,100.57,100.64,100.565,100.59,106200000.0
2008-08-19 23:22:00,100.58,100.645,100.58,100.635,258400004.0
2008-08-19 23:23:00,100.645,100.645,100.575,100.58,95300000.0
2008-08-19 23:24:00,100.58,100.58,100.47,100.565,167800000.0
2008-08-19 23:25:00,100.555,100.605,100.52,100.555,73000000.0
2008-08-19 23:26:00,100.555,100.555,100.52,100.52,82000000.0
2008-08-19 23:27:00,100.52,100.55,100.52,100.55,85300000.0
2008-08-19 23:28:00,100.555,100.56,100.545,100.56,32000000.0
2008-08-19 23:29:00,100.56,100.565,100.54,100.565,59300000.0
2008-08-19 23:30:00,100.56,100.56,100.54,100.555,57600000.0
2008-08-19 23:31:00,100.555,100.555,100.54,100.55,39200000.0
2008-08-19 23:32:00,100.55,100.555,100.54,100.55,74800000.0
2008-08-19 23:33:00,100.535,100.545,100.535,100.54,22900000.0
2008-08-19 23:34:00,100.545,100.545,100.51,100.51,49800000.0
2008-08-19 23:35:00,100.52,100.52,100.51,100.51,7200000.0
2008-08-19 23:36:00,100.51,100.53,100.51,100.53,33600000.0
2008-08-19 23:37:00,100.53,100.535,100.505,100.53,63400000.0
2008-08-19 23:38:00,100.52,100.54,100.52,100.54,10400000.0
2008-08-19 23:39:00,100.535,100.54,100.52,100.535,36000000.0
2008-08-19 23:40:00,100.54,100.54,100.54,100.54,3200000.0
2008-08-19 23:41:00,100.53,100.535,100.525,100.535,20200000.0
2008-08-19 23:42:00,100.53,100.54,100.53,100.535,39900000.0
2008-08-19 23:43:00,100.525,100.53,100.506,100.506,10200000.0
2008-08-19 23:44:00,100.523,100.529,100.517,100.517,13700000.0
2008-08-19 23:45:00,100.535,100.535,100.535,100.535,3200000.0
2008-08-19 23:46:00,100.53,100.53,100.475,100.475,187200000.0
2008-08-19 23:47:00,100.475,100.495,100.385,100.49,679500013.0
2008-08-19 23:48:00,100.49,100.5,100.485,100.495,528500017.0
2008-08-19 23:49:00,100.505,100.505,100.49,100.495,71500000.0
2008-08-19 23:50:00,100.49,100.49,100.49,100.49,33100001.0
2008-08-19 23:51:00,100.49,100.51,100.49,100.5,951699982.0
2008-08-19 23:52:00,100.5,100.52,100.48,100.48,69199999.0
2008-08-19 23:53:00,100.49,100.51,100.48,100.495,42000000.0
2008-08-19 23:54:00,100.495,100.5,100.48,100.49,82699999.0
2008-08-19 23:55:00,100.49,100.51,100.48,100.48,113800001.0
2008-08-19 23:56:00,100.49,100.49,100.47,100.48,344699995.0
2008-08-19 23:57:00,100.465,100.465,100.46,100.46,18200000.0
2008-08-19 23:58:00,100.46,100.485,100.445,100.47,1171600008.0
2008-08-19 23:59:00,100.465,100.48,100.46,100.46,354400001.0
2008-08-20 00:00:00,100.455,100.51,100.455,100.51,43000000.0
2008-08-20 00:01:00,100.51,100.51,100.49,100.5,15800000.0
2008-08-20 00:02:00,100.5,100.5,100.48,100.5,26200000.0
2008-08-20 00:03:00,100.5,100.51,100.48,100.5,31100000.0
2008-08-20 00:04:00,100.49,100.51,100.48,100.51,14300000.0
2008-08-20 00:05:00,100.51,100.52,100.485,100.52,28000000.0
2008-08-20 00:06:00,100.52,100.53,100.48,100.53,36100001.0
2008-08-20 00:07:00,100.53,100.53,100.48,100.51,29700001.0
2008-08-20 00:08:00,100.48,100.48,100.48,100.48,26700001.0
2008-08-20 00:09:00,100.495,100.53,100.49,100.52,61500001.0
2008-08-20 00:10:00,100.52,100.53,100.52,100.53,8000000.0
2008-08-20 00:11:00,100.525,100.53,100.525,100.53,8200000.0
2008-08-20 00:12:00,100.52,100.53,100.52,100.53,12000000.0
2008-08-20 00:13:00,100.52,100.52,100.52,100.52,1000000.0
2008-08-20 00:14:00,100.5,100.5,100.495,100.495,9600000.0
2008-08-20 00:15:00,100.49,100.53,100.49,100.52,38200000.0
2008-08-20 00:16:00,100.51,100.52,100.48,100.5,73000001.0
2008-08-20 00:17:00,100.51,100.51,100.5,100.5,5000000.0
2008-08-20 00:18:00,100.48,100.485,100.48,100.48,160300000.0
2008-08-20 00:19:00,100.49,100.495,100.445,100.48,301700001.0
2008-08-20 00:20:00,100.48,100.51,100.455,100.51,259099988.0
2008-08-20 00:21:00,100.52,100.53,100.47,100.515,202299998.0
2008-08-20 00:22:00,100.515,100.54,100.5,100.54,329699984.0
2008-08-20 00:23:00,100.54,100.54,100.515,100.54,29000000.0
2008-08-20 00:24:00,100.52,100.54,100.49,100.54,434200001.0
2008-08-20 00:25:00,100.54,100.54,100.49,100.505,571400013.0
2008-08-20 00:26:00,100.5,100.53,100.5,100.53,168200006.0
2008-08-20 00:27:00,100.51,100.51,100.495,100.495,139800004.0
2008-08-20 00:28:00,100.495,100.51,100.47,100.49,291700007.0
2008-08-20 00:29:00,100.45,100.48,100.42,100.43,311699995.0
2008-08-20 00:30:00,100.43,100.48,100.43,100.48,381599995.0
2008-08-20 00:31:00,100.47,100.48,100.45,100.48,78400000.0
2008-08-20 00:32:00,100.48,100.49,100.47,100.47,21000000.0
2008-08-20 00:33:00,100.47,100.47,100.45,100.465,39100001.0
2008-08-20 00:34:00,100.48,100.48,100.48,100.48,4000000.0
2008-08-20 00:35:00,100.445,100.48,100.44,100.47,36600000.0
2008-08-20 00:36:00,100.47,100.47,100.4,100.425,143899998.0
2008-08-20 00:37:00,100.42,100.465,100.415,100.46,84700001.0
2008-08-20 00:38:00,100.455,100.48,100.455,100.47,66100000.0
2008-08-20 00:39:00,100.46,100.49,100.45,100.48,71500000.0
2008-08-20 00:40:00,100.48,100.48,100.47,100.47,20000000.0
2008-08-20 00:41:00,100.47,100.47,100.45,100.46,32100000.0
2008-08-20 00:42:00,100.445,100.46,100.445,100.46,4200000.0
2008-08-20 00:43:00,100.46,100.47,100.46,100.47,9400000.0
2008-08-20 00:44:00,100.465,100.465,100.445,100.45,34400000.0
2008-08-20 00:45:00,100.46,100.47,100.46,100.47,10600000.0
2008-08-20 00:46:00,100.46,100.465,100.46,100.46,9600000.0
2008-08-20 00:47:00,100.46,100.465,100.445,100.45,57100000.0
2008-08-20 00:48:00,100.45,100.47,100.45,100.47,21200000.0
2008-08-20 00:49:00,100.47,100.47,100.45,100.45,32600000.0
2008-08-20 00:50:00,100.47,100.47,100.47,100.47,1000000.0
2008-08-20 00:51:00,100.435,100.435,100.435,100.435,7100000.0
2008-08-20 00:52:00,100.45,100.455,100.45,100.455,12800000.0
2008-08-20 00:53:00,100.47,100.47,100.46,100.46,3000000.0
2008-08-20 00:54:00,100.455,100.47,100.445,100.46,43600000.0
2008-08-20 00:55:00,100.46,100.47,100.46,100.47,28300000.0
2008-08-20 00:56:00,100.47,100.47,100.46,100.46,54900000.0
2008-08-20 00:57:00,100.46,100.47,100.46,100.46,122800000.0
2008-08-20 00:58:00,100.47,100.47,100.445,100.47,108200000.0
2008-08-20 00:59:00,100.48,100.5,100.46,100.47,22400000.0
2008-08-20 01:00:00,100.485,100.49,100.475,100.49,44200000.0
2008-08-20 01:01:00,100.48,100.49,100.475,100.49,24100000.0
2008-08-20 01:02:00,100.49,100.5,100.48,100.49,55800000.0
2008-08-20 01:03:00,100.49,100.5,100.49,100.5,6900000.0
2008-08-20 01:04:00,100.485,100.52,100.485,100.51,77700000.0
2008-08-20 01:05:00,100.51,100.52,100.51,100.52,16800000.0
2008-08-20 01:06:00,100.52,100.54,100.52,100.52,144700000.0
2008-08-20 01:07:00,100.52,100.52,100.495,100.495,34700000.0
2008-08-20 01:08:00,100.5,100.505,100.5,100.505,9600000.0
2008-08-20 01:09:00,100.505,100.51,100.5,100.5,101100000.0
2008-08-20 01:10:00,100.51,100.51,100.51,100.51,2000000.0
2008-08-20 01:11:00,100.495,100.51,100.495,100.505,28800000.0
2008-08-20 01:12:00,100.505,100.51,100.5,100.51,48700000.0
2008-08-20 01:13:00,100.51,100.53,100.51,100.53,58500000.0
2008-08-20 01:14:00,100.53,100.535,100.51,100.535,34800000.0
2008-08-20 01:15:00,100.535,100.55,100.53,100.55,18100000.0
2008-08-20 01:16:00,100.55,100.55,100.535,100.55,49700000.0
2008-08-20 01:17:00,100.55,100.56,100.55,100.56,25000000.0
2008-08-20 01:18:00,100.56,100.56,100.51,100.52,23500000.0
2008-08-20 01:19:00,100.52,100.52,100.505,100.51,8900000.0
2008-08-20 01:20:00,100.5,100.5,100.5,100.5,4700000.0
2008-08-20 01:21:00,100.5,100.51,100.47,100.47,75900000.0
2008-08-20 01:22:00,100.48,100.505,100.48,100.49,48800000.0
2008-08-20 01:23:00,100.49,100.505,100.48,100.5,75400000.0
2008-08-20 01:24:00,100.5,100.53,100.49,100.52,41500000.0
2008-08-20 01:25:00,100.52,100.52,100.51,100.51,14100000.0
2008-08-20 01:26:00,100.51,100.52,100.51,100.52,16100000.0
2008-08-20 01:27:00,100.52,100.53,100.51,100.52,28900000.0
2008-08-20 01:28:00,100.51,100.51,100.49,100.5,21300000.0
2008-08-20 01:29:00,100.51,100.51,100.5,100.5,9200000.0
2008-08-20 01:30:00,100.49,100.51,100.49,100.5,83200000.0
2008-08-20 01:31:00,100.5,100.51,100.5,100.51,35000000.0
2008-08-20 01:32:00,100.505,100.52,100.5,100.5,19300000.0
2008-08-20 01:33:00,100.5,100.5,100.48,100.48,18100000.0
2008-08-20 01:34:00,100.48,100.48,100.47,100.47,25500000.0
2008-08-20 01:35:00,100.47,100.49,100.47,100.49,28100000.0
2008-08-20 01:36:00,100.49,100.52,100.48,100.52,108700000.0
2008-08-20 01:37:00,100.52,100.53,100.51,100.51,77700000.0
2008-08-20 01:38:00,100.505,100.51,100.505,100.51,12800000.0
2008-08-20 01:39:00,100.51,100.525,100.5,100.51,144800000.0
2008-08-20 01:40:00,100.51,100.525,100.51,100.52,94700000.0
2008-08-20 01:41:00,100.52,100.52,100.51,100.52,26500000.0
2008-08-20 01:42:00,100.51,100.52,100.51,100.51,51900000.0
2008-08-20 01:43:00,100.5,100.51,100.5,100.51,64500000.0
2008-08-20 01:44:00,100.51,100.52,100.51,100.51,53400000.0
2008-08-20 01:45:00,100.5,100.51,100.49,100.49,103100000.0
2008-08-20 01:46:00,100.49,100.515,100.49,100.51,76300000.0
2008-08-20 01:47:00,100.51,100.545,100.51,100.54,63700000.0
2008-08-20 01:48:00,100.545,100.55,100.54,100.54,38000000.0
2008-08-20 01:49:00,100.54,100.57,100.54,100.54,57500000.0
2008-08-20 01:50:00,100.54,100.54,100.53,100.53,22800000.0
2008-08-20 01:51:00,100.53,100.55,100.53,100.54,31400000.0
2008-08-20 01:52:00,100.54,100.55,100.535,100.54,57200000.0
2008-08-20 01:53:00,100.55,100.6,100.55,100.58,137500000.0
2008-08-20 01:54:00,100.58,100.58,100.55,100.56,87600000.0
2008-08-20 01:55:00,100.56,100.57,100.54,100.55,45800000.0
2008-08-20 01:56:00,100.54,100.54,100.52,100.53,31200000.0
2008-08-20 01:57:00,100.53,100.53,100.51,100.515,45200000.0
2008-08-20 01:58:00,100.51,100.52,100.51,100.52,22400000.0
2008-08-20 01:59:00,100.52,100.52,100.5,100.51,27500000.0
2008-08-20 02:00:00,100.51,100.51,100.47,100.47,33200000.0
2008-08-20 02:01:00,100.47,100.47,100.46,100.47,45700000.0
2008-08-20 02:02:00,100.47,100.48,100.46,100.47,64400000.0
2008-08-20 02:03:00,100.48,100.49,100.48,100.48,82900000.0
2008-08-20 02:04:00,100.49,100.49,100.475,100.485,69800000.0
2008-08-20 02:05:00,100.48,100.54,100.48,100.51,112700000.0
2008-08-20 02:06:00,100.52,100.53,100.515,100.53,38800000.0
2008-08-20 02:07:00,100.53,100.54,100.52,100.54,40600000.0
2008-08-20 02:08:00,100.54,100.54,100.53,100.53,64800000.0
2008-08-20 02:09:00,100.53,100.53,100.52,100.525,78400000.0
2008-08-20 02:10:00,100.54,100.54,100.53,100.54,42300000.0
2008-08-20 02:11:00,100.54,100.555,100.53,100.54,117600000.0
2008-08-20 02:12:00,100.55,100.58,100.54,100.58,167600000.0
2008-08-20 02:13:00,100.58,100.59,100.56,100.59,82300000.0
2008-08-20 02:14:00,100.59,100.595,100.56,100.57,56200000.0
2008-08-20 02:15:00,100.57,100.58,100.56,100.58,131700000.0
2008-08-20 02:16:00,100.57,100.58,100.56,100.56,83900000.0
2008-08-20 02:17:00,100.56,100.58,100.56,100.58,131200000.0
2008-08-20 02:18:00,100.58,100.59,100.57,100.58,138400000.0
2008-08-20 02:19:00,100.58,100.58,100.57,100.58,79600000.0
2008-08-20 02:20:00,100.58,100.59,100.58,100.58,74900000.0
2008-08-20 02:21:00,100.58,100.58,100.56,100.57,47300000.0
2008-08-20 02:22:00,100.56,100.57,100.56,100.57,15700000.0
2008-08-20 02:23:00,100.57,100.58,100.56,100.56,22900000.0
2008-08-20 02:24:00,100.56,100.58,100.56,100.58,25800000.0
2008-08-20 02:25:00,100.58,100.58,100.58,100.58,32300000.0
2008-08-20 02:26:00,100.58,100.585,100.58,100.585,63800000.0
2008-08-20 02:27:00,100.585,100.59,100.58,100.59,15400000.0
2008-08-20 02:28:00,100.59,100.59,100.565,100.57,61100000.0
2008-08-20 02:29:00,100.57,100.595,100.57,100.58,40200000.0
2008-08-20 02:30:00,100.585,100.595,100.57,100.58,61400000.0
2008-08-20 02:31:00,100.58,100.59,100.57,100.59,24400000.0
2008-08-20 02:32:00,100.585,100.6,100.585,100.6,41600000.0
2008-08-20 02:33:00,100.6,100.6,100.58,100.58,33400000.0
2008-08-20 02:34:00,100.58,100.59,100.58,100.59,73600000.0
2008-08-20 02:35:00,100.59,100.6,100.57,100.57,97800000.0
2008-08-20 02:36:00,100.57,100.57,100.56,100.57,52400000.0
2008-08-20 02:37:00,100.57,100.58,100.57,100.58,31300000.0
2008-08-20 02:38:00,100.58,100.58,100.56,100.56,22700000.0
2008-08-20 02:39:00,100.57,100.59,100.56,100.59,76500000.0
2008-08-20 02:40:00,100.59,100.59,100.57,100.57,27800000.0
2008-08-20 02:41:00,100.57,100.58,100.54,100.54,43300000.0
2008-08-20 02:42:00,100.55,100.57,100.545,100.57,60900000.0
2008-08-20 02:43:00,100.565,100.6,100.565,100.58,51900000.0
2008-08-20 02:44:00,100.58,100.61,100.58,100.6,50900000.0
2008-08-20 02:45:00,100.6,100.61,100.6,100.61,38400000.0
2008-08-20 02:46:00,100.61,100.62,100.6,100.61,21900000.0
2008-08-20 02:47:00,100.61,100.625,100.58,100.58,136800000.0
2008-08-20 02:48:00,100.58,100.59,100.58,100.585,29300000.0
2008-08-20 02:49:00,100.585,100.59,100.56,100.585,45200000.0
2008-08-20 02:50:00,100.59,100.59,100.565,100.58,26500000.0
2008-08-20 02:51:00,100.58,100.6,100.57,100.59,122100000.0
2008-08-20 02:52:00,100.6,100.6,100.585,100.59,69700000.0
2008-08-20 02:53:00,100.59,100.59,100.575,100.58,69800000.0
2008-08-20 02:54:00,100.57,100.58,100.57,100.58,35600000.0
2008-08-20 02:55:00,100.58,100.59,100.58,100.585,65100000.0
2008-08-20 02:56:00,100.58,100.59,100.58,100.58,21400000.0
2008-08-20 02:57:00,100.59,100.59,100.575,100.58,72600000.0
2008-08-20 02:58:00,100.58,100.59,100.58,100.59,70000000.0
2008-08-20 02:59:00,100.59,100.59,100.57,100.59,45100000.0
2008-08-20 03:00:00,100.585,100.6,100.58,100.595,54600000.0
2008-08-20 03:01:00,100.59,100.6,100.575,100.59,37400000.0
2008-08-20 03:02:00,100.59,100.59,100.57,100.575,61300000.0
2008-08-20 03:03:00,100.57,100.58,100.57,100.57,105700000.0
2008-08-20 03:04:00,100.575,100.575,100.54,100.56,67000000.0
2008-08-20 03:05:00,100.56,100.56,100.54,100.54,33400000.0
2008-08-20 03:06:00,100.54,100.54,100.535,100.54,39000000.0
2008-08-20 03:07:00,100.54,100.55,100.54,100.54,30700000.0
2008-08-20 03:08:00,100.54,100.55,100.535,100.545,46500000.0
2008-08-20 03:09:00,100.545,100.55,100.53,100.55,123000000.0
2008-08-20 03:10:00,100.545,100.575,100.53,100.54,185200000.0
2008-08-20 03:11:00,100.54,100.54,100.53,100.53,13100000.0
2008-08-20 03:12:00,100.53,100.545,100.53,100.54,37100000.0
2008-08-20 03:13:00,100.54,100.55,100.53,100.54,82300000.0
2008-08-20 03:14:00,100.535,100.56,100.53,100.55,52900000.0
2008-08-20 03:15:00,100.55,100.56,100.54,100.54,22500000.0
2008-08-20 03:16:00,100.54,100.54,100.52,100.52,43400000.0
2008-08-20 03:17:00,100.53,100.54,100.5,100.54,71000000.0
2008-08-20 03:18:00,100.53,100.54,100.515,100.525,43900000.0
2008-08-20 03:19:00,100.525,100.54,100.525,100.54,40800000.0
2008-08-20 03:20:00,100.54,100.54,100.52,100.525,39700000.0
2008-08-20 03:21:00,100.525,100.525,100.52,100.525,32800000.0
2008-08-20 03:22:00,100.52,100.52,100.505,100.51,40700000.0
2008-08-20 03:23:00,100.51,100.54,100.51,100.54,48500000.0
2008-08-20 03:24:00,100.54,100.54,100.525,100.54,28500000.0
2008-08-20 03:25:00,100.54,100.55,100.53,100.55,17100000.0
2008-08-20 03:26:00,100.55,100.56,100.54,100.56,16500000.0
2008-08-20 03:27:00,100.56,100.57,100.56,100.56,12400000.0
2008-08-20 03:28:00,100.56,100.56,100.555,100.555,12300000.0
2008-08-20 03:29:00,100.57,100.57,100.56,100.57,27500000.0
2008-08-20 03:30:00,100.57,100.57,100.55,100.56,35800000.0
2008-08-20 03:31:00,100.57,100.57,100.56,100.57,9700000.0
2008-08-20 03:32:00,100.56,100.57,100.56,100.57,7800000.0
2008-08-20 03:33:00,100.57,100.57,100.56,100.56,33600000.0
2008-08-20 03:34:00,100.57,100.57,100.56,100.57,8800000.0
2008-08-20 03:35:00,100.56,100.57,100.56,100.57,20900000.0
2008-08-20 03:36:00,100.57,100.57,100.56,100.56,12800000.0
2008-08-20 03:37:00,100.565,100.58,100.55,100.555,46000000.0
2008-08-20 03:38:00,100.56,100.56,100.53,100.54,36900000.0
2008-08-20 03:39:00,100.54,100.55,100.535,100.54,42700000.0
2008-08-20 03:40:00,100.54,100.54,100.53,100.53,29600000.0
2008-08-20 03:41:00,100.53,100.53,100.52,100.525,17600000.0
2008-08-20 03:42:00,100.525,100.53,100.52,100.53,78300000.0
2008-08-20 03:43:00,100.53,100.53,100.52,100.53,27300000.0
2008-08-20 03:44:00,100.52,100.52,100.5,100.5,45600000.0
2008-08-20 03:45:00,100.5,100.51,100.5,100.51,25500000.0
2008-08-20 03:46:00,100.51,100.51,100.51,100.51,18400000.0
2008-08-20 03:47:00,100.51,100.51,100.5,100.5,12000000.0
2008-08-20 03:48:00,100.5,100.5,100.485,100.5,37800000.0
2008-08-20 03:49:00,100.505,100.51,100.5,100.5,8500000.0
2008-08-20 03:50:00,100.5,100.5,100.48,100.49,52600000.0
2008-08-20 03:51:00,100.48,100.51,100.48,100.5,30500000.0
2008-08-20 03:52:00,100.5,100.52,100.5,100.52,16600000.0
2008-08-20 03:53:00,100.51,100.51,100.51,100.51,22200000.0
2008-08-20 03:54:00,100.505,100.52,100.505,100.52,11200000.0
2008-08-20 03:55:00,100.53,100.54,100.52,100.535,39100000.0
2008-08-20 03:56:00,100.53,100.55,100.525,100.55,44000000.0
2008-08-20 03:57:00,100.55,100.56,100.54,100.54,17100000.0
2008-08-20 03:58:00,100.54,100.545,100.53,100.54,25900000.0
2008-08-20 03:59:00,100.54,100.545,100.53,100.54,34500000.0
2008-08-20 04:00:00,100.54,100.54,100.53,100.54,17400000.0
2008-08-20 04:01:00,100.54,100.54,100.535,100.535,24300000.0
2008-08-20 04:02:00,100.53,100.55,100.53,100.54,13100000.0
2008-08-20 04:03:00,100.53,100.55,100.52,100.55,50600000.0
2008-08-20 04:04:00,100.55,100.55,100.52,100.53,17900000.0
2008-08-20 04:05:00,100.53,100.53,100.53,100.53,16600000.0
2008-08-20 04:06:00,100.52,100.54,100.52,100.53,64100000.0
2008-08-20 04:07:00,100.53,100.53,100.525,100.53,17300000.0
2008-08-20 04:08:00,100.525,100.56,100.52,100.56,46000000.0
2008-08-20 04:09:00,100.55,100.56,100.54,100.545,38000000.0
2008-08-20 04:10:00,100.54,100.55,100.54,100.55,18100000.0
2008-08-20 04:11:00,100.55,100.55,100.54,100.545,55200000.0
2008-08-20 04:12:00,100.55,100.55,100.545,100.55,8500000.0
2008-08-20 04:13:00,100.55,100.55,100.545,100.545,3900000.0
2008-08-20 04:14:00,100.54,100.54,100.515,100.53,57200000.0
2008-08-20 04:15:00,100.53,100.535,100.52,100.53,38500000.0
2008-08-20 04:16:00,100.54,100.555,100.53,100.55,26600000.0
2008-08-20 04:17:00,100.55,100.555,100.55,100.55,16900000.0
2008-08-20 04:18:00,100.555,100.555,100.525,100.525,48600000.0
2008-08-20 04:19:00,100.53,100.53,100.51,100.52,78000000.0
2008-08-20 04:20:00,100.52,100.54,100.52,100.52,84800000.0
2008-08-20 04:21:00,100.52,100.525,100.51,100.51,64300000.0
2008-08-20 04:22:00,100.51,100.51,100.485,100.51,74300000.0
2008-08-20 04:23:00,100.51,100.51,100.5,100.5,29500000.0
2008-08-20 04:24:00,100.5,100.51,100.5,100.51,35300000.0
2008-08-20 04:25:00,100.51,100.52,100.505,100.52,17600000.0
2008-08-20 04:26:00,100.52,100.52,100.51,100.52,20400000.0
2008-08-20 04:27:00,100.52,100.56,100.52,100.56,40600000.0
2008-08-20 04:28:00,100.555,100.565,100.53,100.535,83400000.0
2008-08-20 04:29:00,100.545,100.545,100.54,100.54,43400000.0
2008-08-20 04:30:00,100.545,100.545,100.53,100.54,57400000.0
2008-08-20 04:31:00,100.54,100.55,100.53,100.53,22500000.0
2008-08-20 04:32:00,100.525,100.54,100.525,100.54,20900000.0
2008-08-20 04:33:00,100.54,100.56,100.54,100.56,44500000.0
2008-08-20 04:34:00,100.56,100.57,100.555,100.57,27200000.0
2008-08-20 04:35:00,100.57,100.585,100.54,100.54,59900000.0
2008-08-20 04:36:00,100.54,100.55,100.525,100.55,39900000.0
2008-08-20 04:37:00,100.54,100.56,100.54,100.55,31900000.0
2008-08-20 04:38:00,100.55,100.56,100.55,100.55,34000000.0
2008-08-20 04:39:00,100.55,100.55,100.54,100.54,27000000.0
2008-08-20 04:40:00,100.53,100.54,100.53,100.54,30400000.0
2008-08-20 04:41:00,100.54,100.54,100.53,100.54,49400000.0
2008-08-20 04:42:00,100.54,100.56,100.54,100.54,44500000.0
2008-08-20 04:43:00,100.54,100.54,100.515,100.52,26700000.0
2008-08-20 04:44:00,100.52,100.525,100.52,100.52,14800000.0
2008-08-20 04:45:00,100.525,100.525,100.515,100.52,15800000.0
2008-08-20 04:46:00,100.515,100.535,100.51,100.53,38500000.0
2008-08-20 04:47:00,100.53,100.53,100.52,100.52,30500000.0
2008-08-20 04:48:00,100.52,100.53,100.51,100.53,23100000.0
2008-08-20 04:49:00,100.53,100.53,100.52,100.52,47700000.0
2008-08-20 04:50:00,100.53,100.53,100.52,100.52,18800000.0
2008-08-20 04:51:00,100.52,100.525,100.52,100.525,12900000.0
2008-08-20 04:52:00,100.525,100.525,100.52,100.52,22800000.0
2008-08-20 04:53:00,100.52,100.53,100.52,100.53,15800000.0
2008-08-20 04:54:00,100.53,100.53,100.525,100.53,22200000.0
2008-08-20 04:55:00,100.525,100.54,100.525,100.53,31100000.0
2008-08-20 04:56:00,100.53,100.53,100.53,100.53,28200000.0
2008-08-20 04:57:00,100.525,100.525,100.525,100.525,6000000.0
2008-08-20 04:58:00,100.525,100.53,100.52,100.53,43000000.0
2008-08-20 04:59:00,100.53,100.53,100.53,100.53,23000000.0
2008-08-20 05:00:00,100.535,100.545,100.53,100.535,45700000.0
2008-08-20 05:01:00,100.535,100.545,100.53,100.54,46900000.0
2008-08-20 05:02:00,100.54,100.55,100.54,100.545,42000000.0
2008-08-20 05:03:00,100.54,100.555,100.54,100.55,16800000.0
2008-08-20 05:04:00,100.545,100.555,100.54,100.54,23100000.0
2008-08-20 05:05:00,100.54,100.545,100.54,100.545,4400000.0
2008-08-20 05:06:00,100.55,100.55,100.55,100.55,4500000.0
2008-08-20 05:07:00,100.55,100.55,100.54,100.55,21500000.0
2008-08-20 05:08:00,100.545,100.545,100.545,100.545,6000000.0
2008-08-20 05:09:00,100.545,100.55,100.52,100.52,61700000.0
2008-08-20 05:10:00,100.52,100.525,100.515,100.515,32800000.0
2008-08-20 05:11:00,100.51,100.51,100.51,100.51,2900000.0
2008-08-20 05:12:00,100.505,100.54,100.505,100.54,25900000.0
2008-08-20 05:13:00,100.54,100.54,100.53,100.535,13200000.0
2008-08-20 05:14:00,100.55,100.55,100.54,100.54,9100000.0
2008-08-20 05:15:00,100.54,100.55,100.54,100.545,15600000.0
2008-08-20 05:16:00,100.55,100.55,100.54,100.54,5700000.0
2008-08-20 05:17:00,100.54,100.54,100.53,100.53,13400000.0
2008-08-20 05:18:00,100.535,100.535,100.535,100.535,4800000.0
2008-08-20 05:19:00,100.54,100.55,100.54,100.54,12000000.0
2008-08-20 05:20:00,100.55,100.55,100.54,100.55,23600000.0
2008-08-20 05:21:00,100.55,100.55,100.54,100.54,13300000.0
2008-08-20 05:22:00,100.54,100.555,100.54,100.55,21200000.0
2008-08-20 05:23:00,100.54,100.54,100.54,100.54,1200000.0
2008-08-20 05:24:00,100.535,100.54,100.535,100.54,4400000.0
2008-08-20 05:25:00,100.545,100.55,100.54,100.54,15100000.0
2008-08-20 05:26:00,100.54,100.55,100.53,100.53,31900000.0
2008-08-20 05:27:00,100.53,100.56,100.53,100.555,32000000.0
2008-08-20 05:28:00,100.555,100.555,100.55,100.55,10200000.0
2008-08-20 05:29:00,100.55,100.56,100.545,100.555,46000000.0
2008-08-20 05:30:00,100.545,100.545,100.51,100.532,19800000.0
2008-08-20 05:31:00,100.555,100.555,100.55,100.555,3400000.0
2008-08-20 05:32:00,100.55,100.57,100.55,100.57,26900000.0
2008-08-20 05:33:00,100.57,100.57,100.565,100.565,12300000.0
2008-08-20 05:34:00,100.565,100.58,100.565,100.57,64000000.0
2008-08-20 05:35:00,100.57,100.57,100.56,100.56,62200000.0
2008-08-20 05:36:00,100.56,100.57,100.56,100.56,34700000.0
2008-08-20 05:37:00,100.565,100.57,100.565,100.57,2200000.0
2008-08-20 05:38:00,100.57,100.575,100.56,100.57,16800000.0
2008-08-20 05:39:00,100.565,100.565,100.56,100.56,31700000.0
2008-08-20 05:40:00,100.56,100.57,100.56,100.56,27700000.0
2008-08-20 05:41:00,100.56,100.565,100.55,100.55,18700000.0
2008-08-20 05:42:00,100.55,100.555,100.55,100.55,43800000.0
2008-08-20 05:43:00,100.55,100.56,100.55,100.55,19300000.0
2008-08-20 05:44:00,100.55,100.56,100.55,100.55,21100000.0
2008-08-20 05:45:00,100.55,100.555,100.545,100.55,35500000.0
2008-08-20 05:46:00,100.55,100.55,100.545,100.545,3200000.0
2008-08-20 05:47:00,100.54,100.56,100.54,100.55,38600000.0
2008-08-20 05:48:00,100.55,100.56,100.55,100.555,63400000.0
2008-08-20 05:49:00,100.555,100.59,100.555,100.59,56500000.0
2008-08-20 05:50:00,100.595,100.595,100.56,100.565,54200000.0
2008-08-20 05:51:00,100.57,100.58,100.56,100.575,28400000.0
2008-08-20 05:52:00,100.57,100.57,100.565,100.57,13700000.0
2008-08-20 05:53:00,100.57,100.57,100.56,100.565,17300000.0
2008-08-20 05:54:00,100.56,100.565,100.56,100.56,26500000.0
2008-08-20 05:55:00,100.56,100.56,100.53,100.54,76700000.0
2008-08-20 05:56:00,100.545,100.55,100.545,100.55,15400000.0
2008-08-20 05:57:00,100.55,100.56,100.55,100.56,18200000.0
2008-08-20 05:58:00,100.56,100.56,100.54,100.54,67100000.0
2008-08-20 05:59:00,100.55,100.55,100.54,100.55,34400000.0
2008-08-20 06:00:00,100.545,100.56,100.54,100.555,65900000.0
2008-08-20 06:01:00,100.555,100.555,100.54,100.54,43800000.0
2008-08-20 06:02:00,100.54,100.54,100.54,100.54,6100000.0
2008-08-20 06:03:00,100.54,100.545,100.54,100.545,34500000.0
2008-08-20 06:04:00,100.54,100.54,100.52,100.525,38400000.0
2008-08-20 06:05:00,100.525,100.53,100.5,100.5,52600000.0
2008-08-20 06:06:00,100.5,100.51,100.5,100.5,33900000.0
2008-08-20 06:07:00,100.51,100.51,100.51,100.51,16100000.0
2008-08-20 06:08:00,100.51,100.51,100.495,100.5,32400000.0
2008-08-20 06:09:00,100.5,100.51,100.495,100.51,47400000.0
2008-08-20 06:10:00,100.51,100.52,100.51,100.515,15200000.0
2008-08-20 06:11:00,100.51,100.53,100.51,100.53,18000000.0
2008-08-20 06:12:00,100.53,100.53,100.52,100.53,14900000.0
2008-08-20 06:13:00,100.53,100.53,100.52,100.53,19600000.0
2008-08-20 06:14:00,100.53,100.53,100.52,100.52,7700000.0
2008-08-20 06:15:00,100.52,100.52,100.515,100.52,34600000.0
2008-08-20 06:16:00,100.52,100.525,100.515,100.52,25200000.0
2008-08-20 06:17:00,100.515,100.52,100.51,100.51,44100000.0
2008-08-20 06:18:00,100.51,100.51,100.495,100.505,52600000.0
2008-08-20 06:19:00,100.5,100.505,100.495,100.495,16900000.0
2008-08-20 06:20:00,100.5,100.51,100.5,100.5,16000000.0
2008-08-20 06:21:00,100.5,100.5,100.49,100.49,9100000.0
2008-08-20 06:22:00,100.51,100.52,100.51,100.52,8000000.0
2008-08-20 06:23:00,100.5,100.51,100.5,100.51,16400000.0
2008-08-20 06:24:00,100.51,100.51,100.5,100.51,7000000.0
2008-08-20 06:25:00,100.51,100.53,100.51,100.52,51800000.0
2008-08-20 06:26:00,100.52,100.535,100.52,100.535,44700000.0
2008-08-20 06:27:00,100.54,100.54,100.53,100.54,45100000.0
2008-08-20 06:28:00,100.52,100.55,100.52,100.525,25100000.0
2008-08-20 06:29:00,100.53,100.54,100.525,100.53,21200000.0
2008-08-20 06:30:00,100.53,100.545,100.53,100.535,19700000.0
2008-08-20 06:31:00,100.54,100.545,100.54,100.545,4900000.0
2008-08-20 06:32:00,100.545,100.55,100.535,100.54,21200000.0
2008-08-20 06:33:00,100.54,100.54,100.54,100.54,13100000.0
2008-08-20 06:34:00,100.54,100.55,100.54,100.55,16400000.0
2008-08-20 06:35:00,100.55,100.55,100.54,100.54,34400000.0
2008-08-20 06:36:00,100.55,100.55,100.54,100.55,5900000.0
2008-08-20 06:37:00,100.55,100.55,100.545,100.545,9300000.0
2008-08-20 06:38:00,100.545,100.57,100.545,100.56,40800000.0
2008-08-20 06:39:00,100.54,100.56,100.54,100.56,25500000.0
2008-08-20 06:40:00,100.55,100.56,100.54,100.55,8100000.0
2008-08-20 06:41:00,100.55,100.56,100.55,100.56,8000000.0
2008-08-20 06:42:00,100.55,100.56,100.55,100.56,35800000.0
2008-08-20 06:43:00,100.56,100.56,100.54,100.55,54800000.0
2008-08-20 06:44:00,100.55,100.56,100.54,100.55,79800000.0
2008-08-20 06:45:00,100.56,100.58,100.54,100.55,92500000.0
2008-08-20 06:46:00,100.55,100.555,100.53,100.53,63100000.0
2008-08-20 06:47:00,100.54,100.54,100.515,100.525,41200000.0
2008-08-20 06:48:00,100.535,100.535,100.52,100.52,33300000.0
2008-08-20 06:49:00,100.52,100.55,100.52,100.55,70400000.0
2008-08-20 06:50:00,100.545,100.545,100.53,100.53,38800000.0
2008-08-20 06:51:00,100.53,100.54,100.505,100.51,68000000.0
2008-08-20 06:52:00,100.51,100.53,100.5,100.5,98500000.0
2008-08-20 06:53:00,100.51,100.52,100.5,100.52,64500000.0
2008-08-20 06:54:00,100.515,100.54,100.515,100.54,60500000.0
2008-08-20 06:55:00,100.54,100.555,100.52,100.52,99300000.0
2008-08-20 06:56:00,100.52,100.54,100.52,100.54,80400000.0
2008-08-20 06:57:00,100.55,100.55,100.54,100.55,26100000.0
2008-08-20 06:58:00,100.55,100.55,100.545,100.55,60300000.0
2008-08-20 06:59:00,100.535,100.54,100.53,100.53,63600000.0
2008-08-20 07:00:00,100.53,100.53,100.51,100.51,45300000.0
2008-08-20 07:01:00,100.51,100.53,100.51,100.52,81900000.0
2008-08-20 07:02:00,100.52,100.52,100.49,100.51,54500000.0
2008-08-20 07:03:00,100.51,100.52,100.5,100.5,43500000.0
2008-08-20 07:04:00,100.51,100.51,100.5,100.51,11000000.0
2008-08-20 07:05:00,100.5,100.5,100.5,100.5,3700000.0
2008-08-20 07:06:00,100.5,100.5,100.495,100.495,9700000.0
2008-08-20 07:07:00,100.495,100.495,100.475,100.485,40100000.0
2008-08-20 07:08:00,100.5,100.5,100.5,100.5,10000000.0
2008-08-20 07:09:00,100.485,100.5,100.48,100.5,65400000.0
2008-08-20 07:10:00,100.5,100.5,100.49,100.49,58000000.0
2008-08-20 07:11:00,100.49,100.49,100.48,100.48,69700000.0
2008-08-20 07:12:00,100.48,100.48,100.46,100.46,98000000.0
2008-08-20 07:13:00,100.46,100.46,100.44,100.45,127800000.0
2008-08-20 07:14:00,100.45,100.47,100.45,100.47,32100000.0
2008-08-20 07:15:00,100.47,100.47,100.465,100.47,23100000.0
2008-08-20 07:16:00,100.47,100.49,100.47,100.49,25000000.0
2008-08-20 07:17:00,100.5,100.5,100.48,100.48,27400000.0
2008-08-20 07:18:00,100.48,100.49,100.47,100.47,98300000.0
2008-08-20 07:19:00,100.46,100.49,100.46,100.48,91200000.0
2008-08-20 07:20:00,100.485,100.49,100.48,100.49,47600000.0
2008-08-20 07:21:00,100.49,100.5,100.49,100.49,73800000.0
2008-08-20 07:22:00,100.49,100.495,100.475,100.48,45900000.0
2008-08-20 07:23:00,100.48,100.49,100.48,100.48,41400000.0
2008-08-20 07:24:00,100.485,100.485,100.48,100.48,54200000.0
2008-08-20 07:25:00,100.48,100.495,100.48,100.485,34600000.0
2008-08-20 07:26:00,100.48,100.51,100.48,100.495,90200000.0
2008-08-20 07:27:00,100.495,100.495,100.47,100.485,96600000.0
2008-08-20 07:28:00,100.485,100.49,100.475,100.485,32000000.0
2008-08-20 07:29:00,100.485,100.485,100.475,100.475,13600000.0
2008-08-20 07:30:00,100.475,100.485,100.47,100.48,35900000.0
2008-08-20 07:31:00,100.475,100.48,100.465,100.475,73700000.0
2008-08-20 07:32:00,100.47,100.475,100.455,100.465,113600000.0
2008-08-20 07:33:00,100.47,100.475,100.465,100.47,70800000.0
2008-08-20 07:34:00,100.465,100.48,100.46,100.48,92200000.0
2008-08-20 07:35:00,100.475,100.485,100.47,100.48,151600000.0
2008-08-20 07:36:00,100.48,100.485,100.475,100.48,118400000.0
2008-08-20 07:37:00,100.48,100.485,100.47,100.475,55400000.0
2008-08-20 07:38:00,100.475,100.49,100.46,100.465,134000000.0
2008-08-20 07:39:00,100.48,100.48,100.47,100.47,106600000.0
2008-08-20 07:40:00,100.475,100.48,100.47,100.47,98600000.0
2008-08-20 07:41:00,100.465,100.47,100.46,100.47,24300000.0
2008-08-20 07:42:00,100.47,100.49,100.47,100.475,108000000.0
2008-08-20 07:43:00,100.475,100.48,100.465,100.475,192400000.0
2008-08-20 07:44:00,100.48,100.485,100.47,100.475,67600000.0
2008-08-20 07:45:00,100.49,100.49,100.475,100.48,68200000.0
2008-08-20 07:46:00,100.48,100.495,100.475,100.485,98900000.0
2008-08-20 07:47:00,100.485,100.49,100.48,100.485,75500000.0
2008-08-20 07:48:00,100.485,100.49,100.475,100.48,98000000.0
2008-08-20 07:49:00,100.48,100.48,100.465,100.47,93600000.0
2008-08-20 07:50:00,100.47,100.47,100.45,100.47,76000000.0
2008-08-20 07:51:00,100.47,100.48,100.46,100.47,91600000.0
2008-08-20 07:52:00,100.46,100.48,100.435,100.44,295900000.0
2008-08-20 07:53:00,100.435,100.46,100.435,100.455,150300000.0
2008-08-20 07:54:00,100.455,100.49,100.455,100.475,197600000.0
2008-08-20 07:55:00,100.475,100.49,100.47,100.48,146500000.0
2008-08-20 07:56:00,100.48,100.49,100.465,100.47,181100000.0
2008-08-20 07:57:00,100.47,100.485,100.46,100.48,279600000.0
2008-08-20 07:58:00,100.48,100.51,100.475,100.505,139800000.0
2008-08-20 07:59:00,100.515,100.53,100.505,100.51,242000000.0
2008-08-20 08:00:00,100.51,100.54,100.495,100.515,274300000.0
2008-08-20 08:01:00,100.515,100.55,100.51,100.52,197200000.0
2008-08-20 08:02:00,100.52,100.52,100.485,100.52,183700000.0
2008-08-20 08:03:00,100.52,100.555,100.51,100.55,270600000.0
2008-08-20 08:04:00,100.55,100.555,100.525,100.55,250200000.0
2008-08-20 08:05:00,100.55,100.55,100.525,100.54,134000000.0
2008-08-20 08:06:00,100.54,100.55,100.525,100.55,173600000.0
2008-08-20 08:07:00,100.55,100.57,100.545,100.55,268200000.0
2008-08-20 08:08:00,100.55,100.575,100.55,100.56,468800000.0
2008-08-20 08:09:00,100.56,100.575,100.555,100.565,154500000.0
2008-08-20 08:10:00,100.565,100.57,100.535,100.55,81100000.0
2008-08-20 08:11:00,100.54,100.575,100.53,100.56,204900000.0
2008-08-20 08:12:00,100.56,100.565,100.545,100.56,167800000.0
2008-08-20 08:13:00,100.56,100.59,100.555,100.58,351000000.0
2008-08-20 08:14:00,100.58,100.59,100.565,100.58,307400000.0
2008-08-20 08:15:00,100.58,100.58,100.555,100.57,192300000.0
2008-08-20 08:16:00,100.57,100.58,100.565,100.565,172100000.0
2008-08-20 08:17:00,100.565,100.59,100.565,100.575,239900000.0
2008-08-20 08:18:00,100.575,100.59,100.565,100.565,185100000.0
2008-08-20 08:19:00,100.57,100.585,100.565,100.57,142100000.0
2008-08-20 08:20:00,100.57,100.58,100.545,100.55,254100000.0
2008-08-20 08:21:00,100.55,100.57,100.545,100.56,298500000.0
2008-08-20 08:22:00,100.56,100.56,100.535,100.54,266900000.0
2008-08-20 08:23:00,100.54,100.55,100.53,100.545,319700000.0
2008-08-20 08:24:00,100.555,100.555,100.515,100.515,217700000.0
2008-08-20 08:25:00,100.52,100.545,100.505,100.515,278800000.0
2008-08-20 08:26:00,100.51,100.53,100.505,100.515,351000000.0
2008-08-20 08:27:00,100.515,100.56,100.515,100.535,468900000.0
2008-08-20 08:28:00,100.535,100.54,100.515,100.515,280100000.0
2008-08-20 08:29:00,100.515,100.525,100.485,100.485,298400000.0
2008-08-20 08:30:00,100.48,100.5,100.48,100.485,377700000.0
2008-08-20 08:31:00,100.5,100.51,100.48,100.49,357900000.0
2008-08-20 08:32:00,100.495,100.5,100.485,100.49,264600000.0
2008-08-20 08:33:00,100.49,100.5,100.48,100.5,350100000.0
2008-08-20 08:34:00,100.51,100.535,100.5,100.53,323800000.0
2008-08-20 08:35:00,100.53,100.54,100.5,100.51,442600000.0
2008-08-20 08:36:00,100.51,100.52,100.495,100.495,365800000.0
2008-08-20 08:37:00,100.5,100.51,100.495,100.51,208600000.0
2008-08-20 08:38:00,100.51,100.515,100.49,100.5,332500000.0
2008-08-20 08:39:00,100.5,100.515,100.48,100.49,279200000.0
2008-08-20 08:40:00,100.49,100.52,100.455,100.48,577100000.0
2008-08-20 08:41:00,100.48,100.5,100.47,100.5,268200000.0
2008-08-20 08:42:00,100.5,100.52,100.49,100.51,202100000.0
2008-08-20 08:43:00,100.51,100.52,100.49,100.52,300700000.0
2008-08-20 08:44:00,100.52,100.54,100.5,100.52,254500000.0
2008-08-20 08:45:00,100.52,100.54,100.52,100.53,141400000.0
2008-08-20 08:46:00,100.53,100.55,100.52,100.53,269400000.0
2008-08-20 08:47:00,100.53,100.55,100.51,100.55,215000000.0
2008-08-20 08:48:00,100.55,100.56,100.53,100.56,292300000.0
2008-08-20 08:49:00,100.57,100.57,100.54,100.54,180600000.0
2008-08-20 08:50:00,100.54,100.58,100.54,100.58,241300000.0
2008-08-20 08:51:00,100.57,100.58,100.56,100.57,176300000.0
2008-08-20 08:52:00,100.56,100.58,100.56,100.58,189700000.0
2008-08-20 08:53:00,100.58,100.58,100.56,100.57,159400000.0
2008-08-20 08:54:00,100.57,100.58,100.54,100.54,374100000.0
2008-08-20 08:55:00,100.54,100.55,100.52,100.53,283000000.0
2008-08-20 08:56:00,100.525,100.53,100.515,100.53,169200000.0
2008-08-20 08:57:00,100.53,100.54,100.51,100.51,269800000.0
2008-08-20 08:58:00,100.51,100.51,100.5,100.5,87600000.0
2008-08-20 08:59:00,100.51,100.51,100.49,100.5,269600000.0
2008-08-20 09:00:00,100.5,100.51,100.48,100.49,189500000.0
2008-08-20 09:01:00,100.49,100.52,100.47,100.5,366100000.0
2008-08-20 09:02:00,100.5,100.52,100.5,100.51,397100000.0
2008-08-20 09:03:00,100.51,100.52,100.48,100.49,299100000.0
2008-08-20 09:04:00,100.49,100.505,100.47,100.5,244900000.0
2008-08-20 09:05:00,100.5,100.5,100.47,100.48,175700000.0
2008-08-20 09:06:00,100.48,100.5,100.47,100.48,246800000.0
2008-08-20 09:07:00,100.48,100.48,100.465,100.47,254800000.0
2008-08-20 09:08:00,100.475,100.49,100.47,100.48,422100000.0
2008-08-20 09:09:00,100.48,100.48,100.45,100.46,381600000.0
2008-08-20 09:10:00,100.46,100.46,100.44,100.45,354300000.0
2008-08-20 09:11:00,100.46,100.49,100.46,100.48,328100000.0
2008-08-20 09:12:00,100.48,100.48,100.46,100.47,203500000.0
2008-08-20 09:13:00,100.455,100.47,100.42,100.43,312300000.0
2008-08-20 09:14:00,100.43,100.46,100.43,100.44,190600000.0
2008-08-20 09:15:00,100.44,100.45,100.41,100.44,466700000.0
2008-08-20 09:16:00,100.44,100.47,100.44,100.46,180800000.0
2008-08-20 09:17:00,100.46,100.46,100.45,100.45,53300000.0
2008-08-20 09:18:00,100.45,100.46,100.45,100.46,191500000.0
2008-08-20 09:19:00,100.47,100.475,100.46,100.47,148400000.0
2008-08-20 09:20:00,100.47,100.48,100.44,100.45,137100000.0
2008-08-20 09:21:00,100.46,100.48,100.45,100.48,203700000.0
2008-08-20 09:22:00,100.46,100.47,100.44,100.44,160800000.0
2008-08-20 09:23:00,100.44,100.46,100.44,100.46,185200000.0
2008-08-20 09:24:00,100.45,100.45,100.4,100.41,277700000.0
2008-08-20 09:25:00,100.41,100.42,100.39,100.41,231600000.0
2008-08-20 09:26:00,100.41,100.42,100.4,100.4,127400000.0
2008-08-20 09:27:00,100.4,100.42,100.4,100.41,150600000.0
2008-08-20 09:28:00,100.41,100.41,100.4,100.41,277800000.0
2008-08-20 09:29:00,100.41,100.43,100.4,100.42,243500000.0
2008-08-20 09:30:00,100.42,100.44,100.42,100.44,68100000.0
2008-08-20 09:31:00,100.44,100.45,100.42,100.43,283200000.0
2008-08-20 09:32:00,100.44,100.45,100.42,100.45,176700000.0
2008-08-20 09:33:00,100.45,100.49,100.45,100.49,233600000.0
2008-08-20 09:34:00,100.49,100.49,100.45,100.46,123700000.0
2008-08-20 09:35:00,100.46,100.46,100.43,100.43,199300000.0
2008-08-20 09:36:00,100.43,100.46,100.43,100.44,91500000.0
2008-08-20 09:37:00,100.44,100.47,100.435,100.46,49000000.0
2008-08-20 09:38:00,100.46,100.5,100.46,100.5,100000000.0
2008-08-20 09:39:00,100.49,100.5,100.48,100.49,156900000.0
2008-08-20 09:40:00,100.49,100.505,100.49,100.49,236300000.0
2008-08-20 09:41:00,100.49,100.51,100.49,100.5,109100000.0
2008-08-20 09:42:00,100.5,100.52,100.5,100.51,227300000.0
2008-08-20 09:43:00,100.51,100.515,100.48,100.48,197000000.0
2008-08-20 09:44:00,100.48,100.49,100.465,100.48,210900000.0
2008-08-20 09:45:00,100.48,100.49,100.47,100.48,135700000.0
2008-08-20 09:46:00,100.48,100.49,100.46,100.48,160300000.0
2008-08-20 09:47:00,100.48,100.49,100.45,100.46,176300000.0
2008-08-20 09:48:00,100.46,100.46,100.44,100.46,159100000.0
2008-08-20 09:49:00,100.46,100.46,100.44,100.45,104600000.0
2008-08-20 09:50:00,100.45,100.47,100.44,100.45,173100000.0
2008-08-20 09:51:00,100.45,100.47,100.44,100.47,206800000.0
2008-08-20 09:52:00,100.46,100.48,100.44,100.47,226100000.0
2008-08-20 09:53:00,100.48,100.57,100.48,100.57,355300000.0
2008-08-20 09:54:00,100.57,100.57,100.54,100.55,279800000.0
2008-08-20 09:55:00,100.55,100.585,100.54,100.56,205800000.0
2008-08-20 09:56:00,100.56,100.57,100.54,100.55,206000000.0
2008-08-20 09:57:00,100.545,100.58,100.545,100.58,220400000.0
2008-08-20 09:58:00,100.57,100.59,100.57,100.59,224600000.0
2008-08-20 09:59:00,100.59,100.61,100.58,100.59,177600000.0
2008-08-20 10:00:00,100.605,100.61,100.56,100.565,305300000.0
2008-08-20 10:01:00,100.56,100.565,100.54,100.54,308800000.0
2008-08-20 10:02:00,100.54,100.545,100.52,100.53,271600000.0
2008-08-20 10:03:00,100.53,100.54,100.505,100.54,328200000.0
2008-08-20 10:04:00,100.54,100.555,100.53,100.54,329300000.0
2008-08-20 10:05:00,100.54,100.55,100.52,100.53,306600000.0
2008-08-20 10:06:00,100.53,100.55,100.525,100.53,228100000.0
2008-08-20 10:07:00,100.53,100.56,100.53,100.55,351200000.0
2008-08-20 10:08:00,100.55,100.56,100.54,100.55,170100000.0
2008-08-20 10:09:00,100.55,100.56,100.54,100.54,234600000.0
2008-08-20 10:10:00,100.54,100.55,100.52,100.53,258900000.0
2008-08-20 10:11:00,100.53,100.53,100.51,100.51,159900000.0
2008-08-20 10:12:00,100.51,100.52,100.5,100.51,117200000.0
2008-08-20 10:13:00,100.51,100.51,100.49,100.51,105900000.0
2008-08-20 10:14:00,100.51,100.535,100.51,100.53,168400000.0
2008-08-20 10:15:00,100.53,100.55,100.52,100.53,240800000.0
2008-08-20 10:16:00,100.53,100.55,100.525,100.55,233900000.0
2008-08-20 10:17:00,100.55,100.55,100.53,100.53,302600000.0
2008-08-20 10:18:00,100.53,100.53,100.51,100.52,141200000.0
2008-08-20 10:19:00,100.52,100.535,100.52,100.52,235100000.0
2008-08-20 10:20:00,100.52,100.53,100.52,100.53,104800000.0
2008-08-20 10:21:00,100.53,100.545,100.53,100.54,159100000.0
2008-08-20 10:22:00,100.54,100.55,100.52,100.52,146100000.0
2008-08-20 10:23:00,100.52,100.545,100.52,100.54,265300000.0
2008-08-20 10:24:00,100.54,100.54,100.5,100.51,440400000.0
2008-08-20 10:25:00,100.51,100.52,100.5,100.5,254400000.0
2008-08-20 10:26:00,100.5,100.51,100.49,100.5,110500000.0
2008-08-20 10:27:00,100.5,100.51,100.49,100.5,93300000.0
2008-08-20 10:28:00,100.5,100.51,100.48,100.48,94000000.0
2008-08-20 10:29:00,100.49,100.5,100.48,100.48,211700000.0
2008-08-20 10:30:00,100.48,100.5,100.47,100.5,189800000.0
2008-08-20 10:31:00,100.495,100.52,100.495,100.51,196100000.0
2008-08-20 10:32:00,100.51,100.53,100.495,100.5,337300000.0
2008-08-20 10:33:00,100.5,100.515,100.48,100.5,356900000.0
2008-08-20 10:34:00,100.5,100.51,100.49,100.51,127000000.0
2008-08-20 10:35:00,100.51,100.52,100.5,100.52,197600000.0
2008-08-20 10:36:00,100.52,100.53,100.51,100.51,158300000.0
2008-08-20 10:37:00,100.51,100.51,100.48,100.5,179000000.0
2008-08-20 10:38:00,100.5,100.51,100.475,100.48,370500000.0
2008-08-20 10:39:00,100.48,100.51,100.48,100.5,254600000.0
2008-08-20 10:40:00,100.5,100.52,100.49,100.51,198800000.0
2008-08-20 10:41:00,100.51,100.53,100.51,100.53,230700000.0
2008-08-20 10:42:00,100.53,100.56,100.52,100.55,445200000.0
2008-08-20 10:43:00,100.55,100.55,100.53,100.54,377500000.0
2008-08-20 10:44:00,100.54,100.55,100.54,100.54,144400000.0
2008-08-20 10:45:00,100.54,100.55,100.53,100.54,271600000.0
2008-08-20 10:46:00,100.54,100.54,100.52,100.53,92600000.0
2008-08-20 10:47:00,100.53,100.54,100.52,100.52,126400000.0
2008-08-20 10:48:00,100.52,100.55,100.52,100.54,231700000.0
2008-08-20 10:49:00,100.54,100.54,100.53,100.53,123300000.0
2008-08-20 10:50:00,100.53,100.53,100.52,100.53,117600000.0
2008-08-20 10:51:00,100.53,100.53,100.52,100.53,118800000.0
2008-08-20 10:52:00,100.53,100.53,100.51,100.51,158000000.0
2008-08-20 10:53:00,100.52,100.52,100.49,100.51,192700000.0
2008-08-20 10:54:00,100.51,100.51,100.49,100.5,146000000.0
2008-08-20 10:55:00,100.5,100.51,100.49,100.51,124100000.0
2008-08-20 10:56:00,100.51,100.52,100.49,100.5,251600000.0
2008-08-20 10:57:00,100.5,100.5,100.475,100.48,379500000.0
2008-08-20 10:58:00,100.48,100.49,100.455,100.46,366800000.0
2008-08-20 10:59:00,100.465,100.47,100.39,100.4,576199999.0
2008-08-20 11:00:00,100.4,100.42,100.375,100.42,287600000.0
2008-08-20 11:01:00,100.41,100.42,100.39,100.41,254700000.0
2008-08-20 11:02:00,100.42,100.42,100.38,100.39,225800000.0
2008-08-20 11:03:00,100.38,100.42,100.38,100.39,223200000.0
2008-08-20 11:04:00,100.39,100.42,100.39,100.4,356000000.0
2008-08-20 11:05:00,100.4,100.4,100.37,100.38,304800000.0
2008-08-20 11:06:00,100.39,100.41,100.375,100.41,201900000.0
2008-08-20 11:07:00,100.41,100.41,100.39,100.4,173900000.0
2008-08-20 11:08:00,100.4,100.4,100.365,100.38,398600000.0
2008-08-20 11:09:00,100.38,100.38,100.36,100.38,330000000.0
2008-08-20 11:10:00,100.38,100.38,100.36,100.37,173500000.0
2008-08-20 11:11:00,100.365,100.395,100.36,100.385,203500000.0
2008-08-20 11:12:00,100.38,100.4,100.37,100.38,324400000.0
2008-08-20 11:13:00,100.38,100.4,100.38,100.39,280400000.0
2008-08-20 11:14:00,100.39,100.41,100.38,100.4,218100000.0
2008-08-20 11:15:00,100.4,100.4,100.385,100.39,199300000.0
2008-08-20 11:16:00,100.39,100.39,100.37,100.38,169400000.0
2008-08-20 11:17:00,100.38,100.39,100.36,100.37,146200000.0
2008-08-20 11:18:00,100.37,100.38,100.34,100.345,244499999.0
2008-08-20 11:19:00,100.35,100.35,100.29,100.29,253700000.0
2008-08-20 11:20:00,100.29,100.31,100.27,100.31,162600000.0
2008-08-20 11:21:00,100.32,100.33,100.3,100.31,201900000.0
2008-08-20 11:22:00,100.31,100.31,100.28,100.28,157300000.0
2008-08-20 11:23:00,100.27,100.28,100.25,100.28,148400000.0
2008-08-20 11:24:00,100.28,100.29,100.24,100.26,251700000.0
2008-08-20 11:25:00,100.26,100.27,100.245,100.25,171900000.0
2008-08-20 11:26:00,100.24,100.27,100.24,100.25,121500000.0
2008-08-20 11:27:00,100.25,100.27,100.25,100.26,123500000.0
2008-08-20 11:28:00,100.26,100.26,100.235,100.25,183700000.0
2008-08-20 11:29:00,100.25,100.28,100.24,100.24,343800000.0
2008-08-20 11:30:00,100.24,100.27,100.24,100.26,273500000.0
2008-08-20 11:31:00,100.26,100.27,100.24,100.25,190600000.0
2008-08-20 11:32:00,100.25,100.28,100.24,100.28,193800000.0
2008-08-20 11:33:00,100.27,100.29,100.27,100.27,265400001.0
2008-08-20 11:34:00,100.27,100.3,100.26,100.27,401800000.0
2008-08-20 11:35:00,100.28,100.29,100.265,100.29,252100000.0
2008-08-20 11:36:00,100.29,100.29,100.25,100.25,168900000.0
2008-08-20 11:37:00,100.25,100.27,100.245,100.25,258700000.0
2008-08-20 11:38:00,100.25,100.27,100.235,100.25,308600000.0
2008-08-20 11:39:00,100.25,100.28,100.24,100.27,213600000.0
2008-08-20 11:40:00,100.27,100.29,100.255,100.28,236800000.0
2008-08-20 11:41:00,100.28,100.3,100.26,100.26,179800000.0
2008-08-20 11:42:00,100.26,100.29,100.25,100.27,322000000.0
2008-08-20 11:43:00,100.27,100.3,100.27,100.29,375300000.0
2008-08-20 11:44:00,100.29,100.29,100.26,100.27,109300000.0
2008-08-20 11:45:00,100.27,100.28,100.24,100.25,204300000.0
2008-08-20 11:46:00,100.25,100.25,100.19,100.2,293300000.0
2008-08-20 11:47:00,100.21,100.23,100.19,100.22,322300000.0
2008-08-20 11:48:00,100.22,100.23,100.165,100.19,454100000.0
2008-08-20 11:49:00,100.19,100.2,100.15,100.15,386800000.0
2008-08-20 11:50:00,100.15,100.16,100.12,100.14,293900000.0
2008-08-20 11:51:00,100.14,100.17,100.14,100.16,214400000.0
2008-08-20 11:52:00,100.17,100.17,100.14,100.14,236600000.0
2008-08-20 11:53:00,100.14,100.16,100.13,100.14,118800000.0
2008-08-20 11:54:00,100.14,100.17,100.14,100.16,122400000.0
2008-08-20 11:55:00,100.16,100.17,100.15,100.16,187300000.0
2008-08-20 11:56:00,100.16,100.18,100.15,100.15,132400000.0
2008-08-20 11:57:00,100.15,100.18,100.15,100.16,156400000.0
2008-08-20 11:58:00,100.16,100.18,100.15,100.16,155200000.0
2008-08-20 11:59:00,100.16,100.16,100.14,100.14,153300000.0
2008-08-20 12:00:00,100.15,100.15,100.1,100.12,301600000.0
2008-08-20 12:01:00,100.11,100.12,100.08,100.1,293900000.0
2008-08-20 12:02:00,100.1,100.11,100.08,100.1,183300000.0
2008-08-20 12:03:00,100.1,100.1,100.065,100.08,155100000.0
2008-08-20 12:04:00,100.08,100.09,100.07,100.07,140600000.0
2008-08-20 12:05:00,100.07,100.1,100.07,100.1,94900000.0
2008-08-20 12:06:00,100.1,100.11,100.085,100.09,263200000.0
2008-08-20 12:07:00,100.09,100.11,100.07,100.09,305100000.0
2008-08-20 12:08:00,100.09,100.09,100.07,100.09,259300000.0
2008-08-20 12:09:00,100.09,100.09,100.05,100.07,207200000.0
2008-08-20 12:10:00,100.06,100.09,100.06,100.08,158500000.0
2008-08-20 12:11:00,100.08,100.08,100.07,100.07,333400000.0
2008-08-20 12:12:00,100.07,100.09,100.07,100.09,230100000.0
2008-08-20 12:13:00,100.09,100.09,100.08,100.08,63200000.0
2008-08-20 12:14:00,100.08,100.09,100.07,100.08,153300000.0
2008-08-20 12:15:00,100.09,100.09,100.07,100.08,143800000.0
2008-08-20 12:16:00,100.08,100.1,100.08,100.09,231500000.0
2008-08-20 12:17:00,100.09,100.13,100.09,100.11,177900000.0
2008-08-20 12:18:00,100.11,100.14,100.11,100.13,159600000.0
2008-08-20 12:19:00,100.13,100.16,100.13,100.16,176800000.0
2008-08-20 12:20:00,100.16,100.17,100.15,100.16,175100000.0
2008-08-20 12:21:00,100.16,100.19,100.14,100.18,165300000.0
2008-08-20 12:22:00,100.18,100.18,100.145,100.16,210000000.0
2008-08-20 12:23:00,100.16,100.18,100.155,100.165,235300000.0
2008-08-20 12:24:00,100.17,100.19,100.16,100.18,226400000.0
2008-08-20 12:25:00,100.18,100.19,100.17,100.19,224900000.0
2008-08-20 12:26:00,100.19,100.19,100.17,100.18,80200000.0
2008-08-20 12:27:00,100.18,100.19,100.17,100.185,192600000.0
2008-08-20 12:28:00,100.18,100.19,100.17,100.17,81800000.0
2008-08-20 12:29:00,100.17,100.18,100.16,100.16,102000000.0
2008-08-20 12:30:00,100.16,100.18,100.15,100.17,155700000.0
2008-08-20 12:31:00,100.17,100.19,100.165,100.19,85700000.0
2008-08-20 12:32:00,100.19,100.19,100.16,100.16,57900000.0
2008-08-20 12:33:00,100.16,100.17,100.15,100.15,129100000.0
2008-08-20 12:34:00,100.15,100.16,100.14,100.14,121200000.0
2008-08-20 12:35:00,100.15,100.15,100.13,100.15,84800000.0
2008-08-20 12:36:00,100.15,100.16,100.14,100.16,74500000.0
2008-08-20 12:37:00,100.16,100.18,100.16,100.18,135600000.0
2008-08-20 12:38:00,100.18,100.19,100.155,100.16,122600000.0
2008-08-20 12:39:00,100.16,100.16,100.14,100.15,144600000.0
2008-08-20 12:40:00,100.15,100.16,100.13,100.15,89200000.0
2008-08-20 12:41:00,100.15,100.16,100.13,100.14,89800000.0
2008-08-20 12:42:00,100.14,100.17,100.14,100.17,75200000.0
2008-08-20 12:43:00,100.17,100.18,100.17,100.18,60300000.0
2008-08-20 12:44:00,100.18,100.18,100.155,100.16,295900000.0
2008-08-20 12:45:00,100.17,100.17,100.14,100.14,94400000.0
2008-08-20 12:46:00,100.14,100.15,100.12,100.15,125400000.0
2008-08-20 12:47:00,100.15,100.155,100.135,100.14,195000000.0
2008-08-20 12:48:00,100.14,100.16,100.14,100.15,180800000.0
2008-08-20 12:49:00,100.15,100.16,100.14,100.15,106100000.0
2008-08-20 12:50:00,100.15,100.16,100.14,100.16,187000000.0
2008-08-20 12:51:00,100.16,100.16,100.13,100.15,114500000.0
2008-08-20 12:52:00,100.15,100.16,100.14,100.15,98500000.0
2008-08-20 12:53:00,100.16,100.19,100.15,100.18,303499999.0
2008-08-20 12:54:00,100.18,100.18,100.16,100.17,178300000.0
2008-08-20 12:55:00,100.17,100.18,100.16,100.16,136500000.0
2008-08-20 12:56:00,100.16,100.18,100.15,100.15,233100000.0
2008-08-20 12:57:00,100.16,100.17,100.15,100.15,131400000.0
2008-08-20 12:58:00,100.14,100.17,100.14,100.17,83900000.0
2008-08-20 12:59:00,100.16,100.17,100.14,100.15,154899999.0
2008-08-20 13:00:00,100.14,100.17,100.14,100.16,71800000.0
2008-08-20 13:01:00,100.16,100.16,100.15,100.16,59100000.0
2008-08-20 13:02:00,100.16,100.16,100.15,100.15,134800000.0
2008-08-20 13:03:00,100.15,100.16,100.14,100.15,84800000.0
2008-08-20 13:04:00,100.16,100.16,100.15,100.15,27700000.0
2008-08-20 13:05:00,100.16,100.16,100.14,100.15,108700000.0
2008-08-20 13:06:00,100.15,100.16,100.13,100.14,109000000.0
2008-08-20 13:07:00,100.14,100.15,100.14,100.15,79000000.0
2008-08-20 13:08:00,100.15,100.16,100.145,100.16,143000000.0
2008-08-20 13:09:00,100.16,100.18,100.14,100.14,141900000.0
2008-08-20 13:10:00,100.15,100.16,100.12,100.13,161500000.0
2008-08-20 13:11:00,100.12,100.13,100.115,100.13,191700000.0
2008-08-20 13:12:00,100.12,100.15,100.12,100.14,232300000.0
2008-08-20 13:13:00,100.15,100.15,100.14,100.15,79000000.0
2008-08-20 13:14:00,100.14,100.15,100.13,100.14,147900000.0
2008-08-20 13:15:00,100.14,100.15,100.13,100.13,115600000.0
2008-08-20 13:16:00,100.13,100.14,100.13,100.13,237500000.0
2008-08-20 13:17:00,100.13,100.13,100.09,100.1,178200000.0
2008-08-20 13:18:00,100.1,100.13,100.1,100.13,140500000.0
2008-08-20 13:19:00,100.13,100.14,100.115,100.13,115600000.0
2008-08-20 13:20:00,100.13,100.13,100.11,100.11,318600000.0
2008-08-20 13:21:00,100.12,100.14,100.11,100.14,378200000.0
2008-08-20 13:22:00,100.14,100.15,100.13,100.14,214300000.0
2008-08-20 13:23:00,100.14,100.15,100.12,100.13,109700000.0
2008-08-20 13:24:00,100.13,100.14,100.13,100.14,49000000.0
2008-08-20 13:25:00,100.14,100.15,100.13,100.14,193200000.0
2008-08-20 13:26:00,100.14,100.14,100.13,100.14,142800000.0
2008-08-20 13:27:00,100.14,100.14,100.13,100.14,67200000.0
2008-08-20 13:28:00,100.14,100.14,100.13,100.13,20000000.0
2008-08-20 13:29:00,100.13,100.13,100.12,100.12,85900000.0
2008-08-20 13:30:00,100.13,100.14,100.11,100.12,151400000.0
2008-08-20 13:31:00,100.12,100.13,100.11,100.12,64500000.0
2008-08-20 13:32:00,100.11,100.11,100.07,100.07,251400000.0
2008-08-20 13:33:00,100.07,100.11,100.055,100.11,176800000.0
2008-08-20 13:34:00,100.11,100.11,100.075,100.09,245500000.0
2008-08-20 13:35:00,100.09,100.12,100.09,100.1,293900000.0
2008-08-20 13:36:00,100.1,100.13,100.09,100.12,312500000.0
2008-08-20 13:37:00,100.13,100.13,100.11,100.12,244800000.0
2008-08-20 13:38:00,100.12,100.13,100.11,100.13,124000000.0
2008-08-20 13:39:00,100.13,100.13,100.1,100.12,139000000.0
2008-08-20 13:40:00,100.12,100.12,100.1,100.1,108500000.0
2008-08-20 13:41:00,100.1,100.13,100.1,100.13,103600000.0
2008-08-20 13:42:00,100.13,100.14,100.13,100.13,221200000.0
2008-08-20 13:43:00,100.13,100.17,100.13,100.15,60100000.0
2008-08-20 13:44:00,100.15,100.16,100.12,100.13,159300000.0
2008-08-20 13:45:00,100.13,100.18,100.13,100.15,108500000.0
2008-08-20 13:46:00,100.15,100.16,100.14,100.15,142700000.0
2008-08-20 13:47:00,100.14,100.16,100.14,100.15,167800000.0
2008-08-20 13:48:00,100.15,100.18,100.145,100.15,147300000.0
2008-08-20 13:49:00,100.15,100.175,100.15,100.15,126600000.0
2008-08-20 13:50:00,100.15,100.17,100.15,100.16,114200000.0
2008-08-20 13:51:00,100.16,100.16,100.135,100.15,90300000.0
2008-08-20 13:52:00,100.14,100.16,100.14,100.14,114100000.0
2008-08-20 13:53:00,100.14,100.16,100.14,100.16,129300000.0
2008-08-20 13:54:00,100.16,100.17,100.145,100.15,109600000.0
2008-08-20 13:55:00,100.16,100.16,100.15,100.15,24400000.0
2008-08-20 13:56:00,100.15,100.16,100.15,100.16,64300000.0
2008-08-20 13:57:00,100.16,100.17,100.16,100.16,49200000.0
2008-08-20 13:58:00,100.16,100.18,100.155,100.16,114300000.0
2008-08-20 13:59:00,100.16,100.17,100.14,100.16,112800000.0
2008-08-20 14:00:00,100.15,100.18,100.15,100.17,46800000.0
2008-08-20 14:01:00,100.18,100.2,100.17,100.2,157200000.0
2008-08-20 14:02:00,100.2,100.21,100.195,100.2,216000000.0
2008-08-20 14:03:00,100.2,100.23,100.18,100.23,206200000.0
2008-08-20 14:04:00,100.23,100.25,100.21,100.23,306000000.0
2008-08-20 14:05:00,100.23,100.265,100.23,100.26,233000000.0
2008-08-20 14:06:00,100.26,100.28,100.24,100.24,231300000.0
2008-08-20 14:07:00,100.24,100.26,100.24,100.26,185100000.0
2008-08-20 14:08:00,100.25,100.27,100.25,100.25,228800000.0
2008-08-20 14:09:00,100.26,100.28,100.26,100.28,236200000.0
2008-08-20 14:10:00,100.27,100.28,100.255,100.27,146300000.0
2008-08-20 14:11:00,100.27,100.28,100.26,100.27,97200000.0
2008-08-20 14:12:00,100.26,100.27,100.25,100.26,138800000.0
2008-08-20 14:13:00,100.26,100.27,100.24,100.25,120200000.0
2008-08-20 14:14:00,100.25,100.27,100.25,100.26,196100000.0
2008-08-20 14:15:00,100.26,100.27,100.24,100.25,184300000.0
2008-08-20 14:16:00,100.25,100.26,100.225,100.23,139600000.0
2008-08-20 14:17:00,100.24,100.25,100.23,100.25,79400000.0
2008-08-20 14:18:00,100.25,100.25,100.24,100.25,100700000.0
2008-08-20 14:19:00,100.25,100.26,100.23,100.24,127900000.0
2008-08-20 14:20:00,100.24,100.25,100.23,100.24,146200000.0
2008-08-20 14:21:00,100.24,100.25,100.23,100.23,118600000.0
2008-08-20 14:22:00,100.23,100.24,100.22,100.22,137400000.0
2008-08-20 14:23:00,100.23,100.24,100.22,100.22,117000000.0
2008-08-20 14:24:00,100.22,100.24,100.21,100.24,114800000.0
2008-08-20 14:25:00,100.24,100.25,100.22,100.23,162100000.0
2008-08-20 14:26:00,100.23,100.24,100.21,100.23,163000000.0
2008-08-20 14:27:00,100.23,100.25,100.22,100.22,115200000.0
2008-08-20 14:28:00,100.22,100.25,100.22,100.23,122000000.0
2008-08-20 14:29:00,100.23,100.23,100.22,100.22,97000000.0
2008-08-20 14:30:00,100.22,100.25,100.22,100.24,109500000.0
2008-08-20 14:31:00,100.25,100.26,100.24,100.25,116200000.0
2008-08-20 14:32:00,100.25,100.26,100.24,100.25,40900000.0
2008-08-20 14:33:00,100.25,100.27,100.24,100.27,75200000.0
2008-08-20 14:34:00,100.27,100.28,100.26,100.26,166500000.0
2008-08-20 14:35:00,100.26,100.27,100.25,100.25,90700000.0
2008-08-20 14:36:00,100.25,100.25,100.21,100.21,176400000.0
2008-08-20 14:37:00,100.21,100.23,100.2,100.22,239600000.0
2008-08-20 14:38:00,100.22,100.23,100.22,100.22,208400000.0
2008-08-20 14:39:00,100.22,100.23,100.21,100.22,409300000.0
2008-08-20 14:40:00,100.22,100.24,100.215,100.23,277000000.0
2008-08-20 14:41:00,100.23,100.23,100.2,100.21,239300000.0
2008-08-20 14:42:00,100.21,100.21,100.185,100.2,268700000.0
2008-08-20 14:43:00,100.19,100.2,100.17,100.2,287600000.0
2008-08-20 14:44:00,100.19,100.19,100.165,100.19,253800000.0
2008-08-20 14:45:00,100.18,100.19,100.17,100.17,176500000.0
2008-08-20 14:46:00,100.17,100.18,100.165,100.17,307000000.0
2008-08-20 14:47:00,100.17,100.19,100.17,100.18,116000000.0
2008-08-20 14:48:00,100.18,100.185,100.16,100.17,237500000.0
2008-08-20 14:49:00,100.17,100.19,100.165,100.19,320000000.0
2008-08-20 14:50:00,100.19,100.2,100.17,100.19,293600000.0
2008-08-20 14:51:00,100.19,100.2,100.18,100.19,192700000.0
2008-08-20 14:52:00,100.19,100.2,100.19,100.19,172800000.0
2008-08-20 14:53:00,100.19,100.21,100.18,100.18,175800000.0
2008-08-20 14:54:00,100.18,100.19,100.17,100.175,277800000.0
2008-08-20 14:55:00,100.18,100.19,100.16,100.19,286600000.0
2008-08-20 14:56:00,100.19,100.2,100.18,100.18,100800000.0
2008-08-20 14:57:00,100.19,100.19,100.165,100.175,78100000.0
2008-08-20 14:58:00,100.18,100.185,100.17,100.18,67300000.0
2008-08-20 14:59:00,100.18,100.2,100.175,100.19,155900000.0
2008-08-20 15:00:00,100.19,100.2,100.18,100.2,168400000.0
2008-08-20 15:01:00,100.2,100.205,100.19,100.19,138900000.0
2008-08-20 15:02:00,100.19,100.21,100.19,100.19,88500000.0
2008-08-20 15:03:00,100.19,100.2,100.19,100.2,35200000.0
2008-08-20 15:04:00,100.2,100.21,100.19,100.19,145000000.0
2008-08-20 15:05:00,100.19,100.195,100.19,100.19,80200000.0
2008-08-20 15:06:00,100.19,100.19,100.18,100.18,50100000.0
2008-08-20 15:07:00,100.18,100.18,100.17,100.18,99900000.0
2008-08-20 15:08:00,100.18,100.19,100.17,100.19,78300000.0
2008-08-20 15:09:00,100.19,100.21,100.175,100.21,185400000.0
2008-08-20 15:10:00,100.21,100.24,100.2,100.23,162500000.0
2008-08-20 15:11:00,100.22,100.23,100.22,100.23,256300000.0
2008-08-20 15:12:00,100.23,100.26,100.22,100.23,200700000.0
2008-08-20 15:13:00,100.24,100.25,100.23,100.25,85600000.0
2008-08-20 15:14:00,100.25,100.28,100.25,100.27,94500000.0
2008-08-20 15:15:00,100.27,100.27,100.25,100.25,162400000.0
2008-08-20 15:16:00,100.25,100.25,100.22,100.23,176900000.0
2008-08-20 15:17:00,100.23,100.24,100.22,100.23,274400000.0
2008-08-20 15:18:00,100.23,100.24,100.2,100.21,183600000.0
2008-08-20 15:19:00,100.21,100.22,100.2,100.22,102300000.0
2008-08-20 15:20:00,100.22,100.22,100.21,100.21,139700000.0
2008-08-20 15:21:00,100.21,100.23,100.21,100.23,141800000.0
2008-08-20 15:22:00,100.23,100.24,100.21,100.23,233700000.0
2008-08-20 15:23:00,100.23,100.25,100.22,100.25,213700000.0
2008-08-20 15:24:00,100.25,100.26,100.245,100.25,157600000.0
2008-08-20 15:25:00,100.25,100.26,100.25,100.26,345200000.0
2008-08-20 15:26:00,100.26,100.26,100.24,100.26,183200000.0
2008-08-20 15:27:00,100.26,100.26,100.25,100.25,268400000.0
2008-08-20 15:28:00,100.25,100.25,100.24,100.25,120600000.0
2008-08-20 15:29:00,100.25,100.26,100.25,100.25,142400000.0
2008-08-20 15:30:00,100.25,100.26,100.25,100.26,133600000.0
2008-08-20 15:31:00,100.26,100.27,100.25,100.26,295100000.0
2008-08-20 15:32:00,100.26,100.26,100.22,100.23,325900000.0
2008-08-20 15:33:00,100.23,100.27,100.23,100.26,304300000.0
2008-08-20 15:34:00,100.26,100.27,100.25,100.25,204000000.0
2008-08-20 15:35:00,100.25,100.26,100.24,100.26,170600000.0
2008-08-20 15:36:00,100.25,100.28,100.24,100.25,306300000.0
2008-08-20 15:37:00,100.25,100.28,100.24,100.25,212000000.0
2008-08-20 15:38:00,100.24,100.27,100.23,100.24,242100000.0
2008-08-20 15:39:00,100.23,100.25,100.22,100.25,306500000.0
2008-08-20 15:40:00,100.25,100.25,100.22,100.23,329900000.0
2008-08-20 15:41:00,100.23,100.245,100.22,100.23,255500000.0
2008-08-20 15:42:00,100.24,100.25,100.23,100.23,243000000.0
2008-08-20 15:43:00,100.23,100.27,100.22,100.25,237900000.0
2008-08-20 15:44:00,100.25,100.28,100.25,100.27,190000000.0
2008-08-20 15:45:00,100.27,100.28,100.25,100.26,187800000.0
2008-08-20 15:46:00,100.26,100.28,100.24,100.27,253800000.0
2008-08-20 15:47:00,100.26,100.31,100.26,100.29,214800000.0
2008-08-20 15:48:00,100.28,100.3,100.26,100.26,326700000.0
2008-08-20 15:49:00,100.26,100.275,100.225,100.24,415800000.0
2008-08-20 15:50:00,100.24,100.25,100.2,100.2,389500000.0
2008-08-20 15:51:00,100.2,100.24,100.2,100.24,338900000.0
2008-08-20 15:52:00,100.24,100.25,100.22,100.22,216000000.0
2008-08-20 15:53:00,100.22,100.23,100.2,100.21,184700000.0
2008-08-20 15:54:00,100.21,100.235,100.2,100.2,220900000.0
2008-08-20 15:55:00,100.2,100.21,100.19,100.2,206500000.0
2008-08-20 15:56:00,100.2,100.21,100.185,100.2,219200000.0
2008-08-20 15:57:00,100.19,100.2,100.17,100.17,267700000.0
2008-08-20 15:58:00,100.18,100.18,100.14,100.16,190500000.0
2008-08-20 15:59:00,100.16,100.17,100.15,100.17,202700000.0
2008-08-20 16:00:00,100.17,100.19,100.14,100.14,241800000.0
2008-08-20 16:01:00,100.15,100.18,100.13,100.16,372399999.0
2008-08-20 16:02:00,100.16,100.19,100.15,100.15,303300000.0
2008-08-20 16:03:00,100.15,100.18,100.15,100.17,234200000.0
2008-08-20 16:04:00,100.17,100.18,100.16,100.18,241100000.0
2008-08-20 16:05:00,100.18,100.21,100.17,100.2,262400000.0
2008-08-20 16:06:00,100.19,100.21,100.19,100.2,348300000.0
2008-08-20 16:07:00,100.21,100.22,100.2,100.21,499100000.0
2008-08-20 16:08:00,100.22,100.24,100.21,100.24,375800000.0
2008-08-20 16:09:00,100.24,100.27,100.23,100.23,349600000.0
2008-08-20 16:10:00,100.24,100.24,100.2,100.22,319800000.0
2008-08-20 16:11:00,100.22,100.24,100.21,100.23,200700000.0
2008-08-20 16:12:00,100.23,100.23,100.195,100.2,423200000.0
2008-08-20 16:13:00,100.2,100.215,100.19,100.19,337000000.0
2008-08-20 16:14:00,100.19,100.22,100.18,100.22,298600000.0
2008-08-20 16:15:00,100.22,100.24,100.185,100.2,432300000.0
2008-08-20 16:16:00,100.2,100.2,100.18,100.18,440600000.0
2008-08-20 16:17:00,100.18,100.18,100.15,100.16,416700000.0
2008-08-20 16:18:00,100.16,100.18,100.16,100.17,443600000.0
2008-08-20 16:19:00,100.17,100.17,100.14,100.15,338000000.0
2008-08-20 16:20:00,100.15,100.17,100.15,100.16,173800000.0
2008-08-20 16:21:00,100.16,100.18,100.16,100.16,79100000.0
2008-08-20 16:22:00,100.17,100.2,100.16,100.19,162100000.0
2008-08-20 16:23:00,100.19,100.2,100.18,100.19,141700000.0
2008-08-20 16:24:00,100.19,100.195,100.15,100.16,168700000.0
2008-08-20 16:25:00,100.16,100.17,100.15,100.17,189400000.0
2008-08-20 16:26:00,100.16,100.18,100.145,100.16,187600000.0
2008-08-20 16:27:00,100.16,100.18,100.16,100.17,116900000.0
2008-08-20 16:28:00,100.17,100.18,100.15,100.17,179900000.0
2008-08-20 16:29:00,100.17,100.17,100.15,100.16,341800000.0
2008-08-20 16:30:00,100.16,100.18,100.155,100.17,341200000.0
2008-08-20 16:31:00,100.165,100.18,100.15,100.17,187900000.0
2008-08-20 16:32:00,100.17,100.18,100.15,100.16,143600000.0
2008-08-20 16:33:00,100.155,100.185,100.145,100.18,168300000.0
2008-08-20 16:34:00,100.18,100.215,100.16,100.16,485699998.0
2008-08-20 16:35:00,100.17,100.195,100.135,100.175,330700000.0
2008-08-20 16:36:00,100.17,100.17,100.14,100.155,282600000.0
2008-08-20 16:37:00,100.15,100.19,100.14,100.18,354700001.0
2008-08-20 16:38:00,100.19,100.19,100.15,100.18,291099999.0
2008-08-20 16:39:00,100.18,100.21,100.17,100.19,249100000.0
2008-08-20 16:40:00,100.19,100.21,100.17,100.19,351800000.0
2008-08-20 16:41:00,100.2,100.23,100.16,100.19,329200000.0
2008-08-20 16:42:00,100.19,100.22,100.17,100.2,226200000.0
2008-08-20 16:43:00,100.2,100.205,100.18,100.2,290400000.0
2008-08-20 16:44:00,100.2,100.25,100.2,100.24,220900000.0
2008-08-20 16:45:00,100.23,100.25,100.22,100.24,225800000.0
2008-08-20 16:46:00,100.24,100.25,100.215,100.22,229100000.0
2008-08-20 16:47:00,100.22,100.24,100.21,100.22,207900000.0
2008-08-20 16:48:00,100.22,100.245,100.22,100.24,246800000.0
2008-08-20 16:49:00,100.24,100.24,100.215,100.22,232800000.0
2008-08-20 16:50:00,100.215,100.24,100.21,100.225,207300000.0
2008-08-20 16:51:00,100.23,100.25,100.22,100.23,183100000.0
2008-08-20 16:52:00,100.23,100.23,100.195,100.2,273300000.0
2008-08-20 16:53:00,100.2,100.2,100.175,100.18,152000000.0
2008-08-20 16:54:00,100.18,100.18,100.14,100.16,215100000.0
2008-08-20 16:55:00,100.155,100.19,100.155,100.17,210600000.0
2008-08-20 16:56:00,100.17,100.18,100.15,100.16,79200000.0
2008-08-20 16:57:00,100.15,100.2,100.15,100.18,312600000.0
2008-08-20 16:58:00,100.18,100.2,100.13,100.13,212300000.0
2008-08-20 16:59:00,100.13,100.13,100.1,100.11,194400000.0
2008-08-20 17:00:00,100.11,100.11,100.085,100.09,223700000.0
2008-08-20 17:01:00,100.09,100.1,100.08,100.08,174800000.0
2008-08-20 17:02:00,100.08,100.09,100.07,100.08,234300000.0
2008-08-20 17:03:00,100.08,100.11,100.07,100.09,247000000.0
2008-08-20 17:04:00,100.1,100.14,100.09,100.12,198000000.0
2008-08-20 17:05:00,100.12,100.135,100.1,100.11,208300000.0
2008-08-20 17:06:00,100.11,100.12,100.11,100.12,101100000.0
2008-08-20 17:07:00,100.12,100.12,100.11,100.12,138500000.0
2008-08-20 17:08:00,100.12,100.12,100.1,100.1,120600000.0
2008-08-20 17:09:00,100.1,100.1,100.075,100.08,128800000.0
2008-08-20 17:10:00,100.08,100.09,100.01,100.025,349000002.0
2008-08-20 17:11:00,100.01,100.02,99.99,100.01,373500000.0
2008-08-20 17:12:00,100.0,100.01,99.98,99.99,471700000.0
2008-08-20 17:13:00,99.99,99.99,99.9,99.91,584600005.0
2008-08-20 17:14:00,99.905,99.97,99.895,99.96,264100000.0
2008-08-20 17:15:00,99.96,99.98,99.95,99.95,245900000.0
2008-08-20 17:16:00,99.95,99.97,99.94,99.94,248000000.0
2008-08-20 17:17:00,99.94,99.95,99.93,99.94,132400000.0
2008-08-20 17:18:00,99.94,99.97,99.94,99.97,181200000.0
2008-08-20 17:19:00,99.96,99.97,99.93,99.94,220900000.0
2008-08-20 17:20:00,99.94,99.97,99.94,99.96,221500000.0
2008-08-20 17:21:00,99.96,99.98,99.945,99.96,139300000.0
2008-08-20 17:22:00,99.965,99.99,99.955,99.97,182100000.0
2008-08-20 17:23:00,99.97,99.97,99.935,99.94,186000000.0
2008-08-20 17:24:00,99.94,99.95,99.91,99.94,183900000.0
2008-08-20 17:25:00,99.94,99.94,99.88,99.89,410100000.0
2008-08-20 17:26:00,99.89,99.89,99.86,99.86,172200000.0
2008-08-20 17:27:00,99.87,99.89,99.84,99.84,239400000.0
2008-08-20 17:28:00,99.83,99.84,99.8,99.82,309600000.0
2008-08-20 17:29:00,99.82,99.82,99.695,99.7,592899999.0
2008-08-20 17:30:00,99.71,99.75,99.69,99.75,217300000.0
2008-08-20 17:31:00,99.75,99.78,99.74,99.76,166300000.0
2008-08-20 17:32:00,99.76,99.78,99.75,99.77,205800000.0
2008-08-20 17:33:00,99.77,99.78,99.76,99.78,150500000.0
2008-08-20 17:34:00,99.78,99.79,99.76,99.77,154200000.0
2008-08-20 17:35:00,99.76,99.76,99.74,99.76,147400000.0
2008-08-20 17:36:00,99.76,99.79,99.75,99.78,232700000.0
2008-08-20 17:37:00,99.77,99.79,99.75,99.77,305400000.0
2008-08-20 17:38:00,99.77,99.8,99.76,99.8,144100000.0
2008-08-20 17:39:00,99.8,99.805,99.785,99.8,186600000.0
2008-08-20 17:40:00,99.8,99.82,99.795,99.81,353100000.0
2008-08-20 17:41:00,99.81,99.855,99.805,99.855,336800000.0
2008-08-20 17:42:00,99.845,99.875,99.84,99.855,289000000.0
2008-08-20 17:43:00,99.855,99.87,99.825,99.825,208800000.0
2008-08-20 17:44:00,99.83,99.86,99.82,99.84,156800000.0
2008-08-20 17:45:00,99.84,99.85,99.83,99.85,147500000.0
2008-08-20 17:46:00,99.85,99.87,99.84,99.86,108300000.0
2008-08-20 17:47:00,99.86,99.87,99.82,99.82,204000000.0
2008-08-20 17:48:00,99.82,99.84,99.81,99.83,160600000.0
2008-08-20 17:49:00,99.83,99.85,99.82,99.82,67900000.0
2008-08-20 17:50:00,99.83,99.85,99.82,99.84,94700000.0
2008-08-20 17:51:00,99.84,99.86,99.84,99.86,89300000.0
2008-08-20 17:52:00,99.86,99.86,99.84,99.85,87600000.0
2008-08-20 17:53:00,99.85,99.88,99.85,99.87,123800000.0
2008-08-20 17:54:00,99.87,99.88,99.85,99.86,178300000.0
2008-08-20 17:55:00,99.86,99.87,99.845,99.85,105200000.0
2008-08-20 17:56:00,99.86,99.86,99.845,99.85,141600000.0
2008-08-20 17:57:00,99.85,99.9,99.85,99.89,136100000.0
2008-08-20 17:58:00,99.9,99.93,99.895,99.9,221100000.0
2008-08-20 17:59:00,99.9,99.91,99.89,99.89,207500000.0
2008-08-20 18:00:00,99.89,99.9,99.84,99.86,170300000.0
2008-08-20 18:01:00,99.87,99.87,99.83,99.84,162900000.0
2008-08-20 18:02:00,99.84,99.85,99.83,99.83,93700000.0
2008-08-20 18:03:00,99.83,99.84,99.82,99.83,59800000.0
2008-08-20 18:04:00,99.84,99.84,99.83,99.83,64300000.0
2008-08-20 18:05:00,99.84,99.84,99.82,99.83,75000000.0
2008-08-20 18:06:00,99.84,99.87,99.84,99.86,101800000.0
2008-08-20 18:07:00,99.86,99.89,99.84,99.88,135100000.0
2008-08-20 18:08:00,99.88,99.89,99.88,99.89,38300000.0
2008-08-20 18:09:00,99.89,99.91,99.87,99.88,171000000.0
2008-08-20 18:10:00,99.88,99.92,99.88,99.89,105700000.0
2008-08-20 18:11:00,99.89,99.915,99.88,99.88,169400000.0
2008-08-20 18:12:00,99.88,99.89,99.87,99.88,76400000.0
2008-08-20 18:13:00,99.88,99.885,99.87,99.88,62700000.0
2008-08-20 18:14:00,99.88,99.89,99.88,99.89,24300000.0
2008-08-20 18:15:00,99.89,99.92,99.88,99.92,93200000.0
2008-08-20 18:16:00,99.91,99.91,99.89,99.89,85900000.0
2008-08-20 18:17:00,99.88,99.9,99.88,99.9,75900000.0
2008-08-20 18:18:00,99.9,99.92,99.9,99.9,89000000.0
2008-08-20 18:19:00,99.9,99.94,99.9,99.94,174500000.0
2008-08-20 18:20:00,99.93,99.93,99.915,99.92,72100000.0
2008-08-20 18:21:00,99.92,99.92,99.91,99.91,87600000.0
2008-08-20 18:22:00,99.91,99.91,99.9,99.9,97500000.0
2008-08-20 18:23:00,99.9,99.905,99.87,99.88,131200000.0
2008-08-20 18:24:00,99.88,99.9,99.88,99.89,58200000.0
2008-08-20 18:25:00,99.9,99.92,99.89,99.91,78600000.0
2008-08-20 18:26:00,99.91,99.92,99.9,99.9,56800000.0
2008-08-20 18:27:00,99.9,99.91,99.89,99.9,102900000.0
2008-08-20 18:28:00,99.9,99.92,99.9,99.91,95600000.0
2008-08-20 18:29:00,99.91,99.92,99.9,99.91,137200000.0
2008-08-20 18:30:00,99.91,99.93,99.91,99.91,98000000.0
2008-08-20 18:31:00,99.91,99.92,99.9,99.91,168800000.0
2008-08-20 18:32:00,99.92,99.93,99.91,99.91,152700000.0
2008-08-20 18:33:00,99.91,99.93,99.91,99.93,183600000.0
2008-08-20 18:34:00,99.935,99.945,99.92,99.92,90100000.0
2008-08-20 18:35:00,99.92,99.925,99.905,99.91,107800000.0
2008-08-20 18:36:00,99.91,99.93,99.9,99.9,146600000.0
2008-08-20 18:37:00,99.91,99.92,99.89,99.89,142800000.0
2008-08-20 18:38:00,99.9,99.905,99.89,99.89,24500000.0
2008-08-20 18:39:00,99.89,99.9,99.88,99.89,98300000.0
2008-08-20 18:40:00,99.89,99.895,99.875,99.88,136700000.0
2008-08-20 18:41:00,99.885,99.895,99.88,99.88,135300000.0
2008-08-20 18:42:00,99.88,99.885,99.845,99.86,125800000.0
2008-08-20 18:43:00,99.86,99.87,99.85,99.855,113400000.0
2008-08-20 18:44:00,99.855,99.86,99.835,99.84,89700000.0
2008-08-20 18:45:00,99.84,99.85,99.835,99.85,33100000.0
2008-08-20 18:46:00,99.845,99.88,99.845,99.88,110500000.0
2008-08-20 18:47:00,99.875,99.89,99.87,99.885,108200000.0
2008-08-20 18:48:00,99.88,99.89,99.865,99.865,160500000.0
2008-08-20 18:49:00,99.875,99.88,99.84,99.88,99000000.0
2008-08-20 18:50:00,99.88,99.89,99.87,99.88,105400000.0
2008-08-20 18:51:00,99.88,99.89,99.86,99.87,113700000.0
2008-08-20 18:52:00,99.87,99.885,99.87,99.87,66000000.0
2008-08-20 18:53:00,99.87,99.88,99.86,99.87,154400000.0
2008-08-20 18:54:00,99.86,99.87,99.86,99.87,28200000.0
2008-08-20 18:55:00,99.86,99.87,99.85,99.86,74300000.0
2008-08-20 18:56:00,99.86,99.86,99.84,99.84,44700000.0
2008-08-20 18:57:00,99.84,99.84,99.82,99.82,120200000.0
2008-08-20 18:58:00,99.83,99.83,99.81,99.82,119100000.0
2008-08-20 18:59:00,99.82,99.84,99.81,99.84,113600000.0
2008-08-20 19:00:00,99.84,99.84,99.81,99.81,122300000.0
2008-08-20 19:01:00,99.81,99.83,99.8,99.83,42300000.0
2008-08-20 19:02:00,99.83,99.84,99.8,99.8,80500000.0
2008-08-20 19:03:00,99.8,99.82,99.8,99.81,42500000.0
2008-08-20 19:04:00,99.81,99.81,99.8,99.8,48600000.0
2008-08-20 19:05:00,99.8,99.81,99.79,99.79,118600000.0
2008-08-20 19:06:00,99.79,99.81,99.79,99.81,59600000.0
2008-08-20 19:07:00,99.81,99.81,99.8,99.8,29100000.0
2008-08-20 19:08:00,99.8,99.8,99.79,99.79,78100000.0
2008-08-20 19:09:00,99.79,99.81,99.79,99.8,120100000.0
2008-08-20 19:10:00,99.8,99.81,99.78,99.8,117500000.0
2008-08-20 19:11:00,99.79,99.82,99.79,99.79,112300000.0
2008-08-20 19:12:00,99.8,99.8,99.79,99.8,41900000.0
2008-08-20 19:13:00,99.8,99.82,99.8,99.8,68900000.0
2008-08-20 19:14:00,99.8,99.81,99.8,99.81,63900000.0
2008-08-20 19:15:00,99.81,99.82,99.8,99.81,129000000.0
2008-08-20 19:16:00,99.82,99.83,99.81,99.82,80500000.0
2008-08-20 19:17:00,99.82,99.83,99.81,99.83,61900000.0
2008-08-20 19:18:00,99.84,99.84,99.82,99.84,48700000.0
2008-08-20 19:19:00,99.83,99.84,99.83,99.84,21900000.0
2008-08-20 19:20:00,99.84,99.85,99.83,99.84,125200000.0
2008-08-20 19:21:00,99.84,99.86,99.84,99.85,85400000.0
2008-08-20 19:22:00,99.85,99.86,99.84,99.85,124100000.0
2008-08-20 19:23:00,99.85,99.86,99.84,99.85,131600000.0
2008-08-20 19:24:00,99.85,99.895,99.85,99.88,206400000.0
2008-08-20 19:25:00,99.89,99.9,99.88,99.89,165300000.0
2008-08-20 19:26:00,99.89,99.905,99.88,99.89,156600000.0
2008-08-20 19:27:00,99.89,99.89,99.89,99.89,34900000.0
2008-08-20 19:28:00,99.89,99.91,99.88,99.89,169700000.0
2008-08-20 19:29:00,99.89,99.91,99.89,99.89,170000000.0
2008-08-20 19:30:00,99.89,99.9,99.885,99.89,79900000.0
2008-08-20 19:31:00,99.895,99.895,99.865,99.865,75500000.0
2008-08-20 19:32:00,99.87,99.87,99.86,99.86,44500000.0
2008-08-20 19:33:00,99.86,99.88,99.86,99.88,59500000.0
2008-08-20 19:34:00,99.87,99.88,99.87,99.88,53800000.0
2008-08-20 19:35:00,99.88,99.88,99.86,99.88,44400000.0
2008-08-20 19:36:00,99.88,99.88,99.86,99.86,33800000.0
2008-08-20 19:37:00,99.86,99.88,99.85,99.88,77900000.0
2008-08-20 19:38:00,99.88,99.88,99.87,99.88,30200000.0
2008-08-20 19:39:00,99.88,99.88,99.87,99.88,39300000.0
2008-08-20 19:40:00,99.88,99.88,99.86,99.86,49400000.0
2008-08-20 19:41:00,99.86,99.87,99.86,99.87,28400000.0
2008-08-20 19:42:00,99.87,99.88,99.87,99.88,14400000.0
2008-08-20 19:43:00,99.88,99.89,99.865,99.87,98300000.0
2008-08-20 19:44:00,99.87,99.88,99.85,99.86,73300000.0
2008-08-20 19:45:00,99.86,99.87,99.84,99.86,88500000.0
2008-08-20 19:46:00,99.86,99.86,99.85,99.85,64200000.0
2008-08-20 19:47:00,99.86,99.86,99.84,99.85,80900000.0
2008-08-20 19:48:00,99.85,99.86,99.84,99.85,69100000.0
2008-08-20 19:49:00,99.86,99.865,99.84,99.86,80600000.0
2008-08-20 19:50:00,99.86,99.86,99.845,99.85,24000000.0
2008-08-20 19:51:00,99.85,99.86,99.84,99.84,78400000.0
2008-08-20 19:52:00,99.84,99.85,99.84,99.84,40700000.0
2008-08-20 19:53:00,99.84,99.85,99.83,99.85,78400000.0
2008-08-20 19:54:00,99.84,99.86,99.83,99.84,85900000.0
2008-08-20 19:55:00,99.84,99.86,99.84,99.84,54600000.0
2008-08-20 19:56:00,99.84,99.87,99.84,99.86,70700000.0
2008-08-20 19:57:00,99.86,99.88,99.86,99.865,46400000.0
2008-08-20 19:58:00,99.87,99.88,99.865,99.875,67900000.0
2008-08-20 19:59:00,99.875,99.89,99.875,99.88,73600000.0
2008-08-20 20:00:00,99.875,99.9,99.87,99.89,190700000.0
2008-08-20 20:01:00,99.89,99.91,99.89,99.89,134200000.0
2008-08-20 20:02:00,99.9,99.9,99.87,99.87,89600000.0
2008-08-20 20:03:00,99.87,99.89,99.87,99.88,169200000.0
2008-08-20 20:04:00,99.88,99.88,99.86,99.86,120700000.0
2008-08-20 20:05:00,99.86,99.88,99.84,99.84,130000000.0
2008-08-20 20:06:00,99.84,99.84,99.83,99.84,116600000.0
2008-08-20 20:07:00,99.84,99.85,99.83,99.83,86100000.0
2008-08-20 20:08:00,99.84,99.86,99.82,99.84,74800000.0
2008-08-20 20:09:00,99.84,99.84,99.83,99.84,76600000.0
2008-08-20 20:10:00,99.84,99.85,99.78,99.78,171700000.0
2008-08-20 20:11:00,99.78,99.81,99.77,99.81,113000000.0
2008-08-20 20:12:00,99.82,99.84,99.81,99.82,176600000.0
2008-08-20 20:13:00,99.825,99.84,99.81,99.83,83800000.0
2008-08-20 20:14:00,99.83,99.84,99.805,99.805,80700000.0
2008-08-20 20:15:00,99.81,99.82,99.81,99.82,33200000.0
2008-08-20 20:16:00,99.82,99.84,99.79,99.79,124300000.0
2008-08-20 20:17:00,99.79,99.8,99.75,99.79,175000000.0
2008-08-20 20:18:00,99.795,99.81,99.77,99.78,172900000.0
2008-08-20 20:19:00,99.78,99.82,99.78,99.8,134700000.0
2008-08-20 20:20:00,99.8,99.81,99.79,99.79,123600000.0
2008-08-20 20:21:00,99.79,99.79,99.77,99.77,122900000.0
2008-08-20 20:22:00,99.78,99.79,99.77,99.79,135000000.0
2008-08-20 20:23:00,99.79,99.82,99.79,99.82,84700000.0
2008-08-20 20:24:00,99.81,99.83,99.8,99.82,125700000.0
2008-08-20 20:25:00,99.805,99.82,99.8,99.81,84100000.0
2008-08-20 20:26:00,99.8,99.81,99.8,99.81,85000000.0
2008-08-20 20:27:00,99.8,99.83,99.78,99.78,151400000.0
2008-08-20 20:28:00,99.78,99.8,99.78,99.8,146000000.0
2008-08-20 20:29:00,99.8,99.84,99.79,99.81,226399999.0
2008-08-20 20:30:00,99.81,99.86,99.81,99.85,83600000.0
2008-08-20 20:31:00,99.86,99.86,99.83,99.84,69800000.0
2008-08-20 20:32:00,99.84,99.85,99.81,99.82,92200000.0
2008-08-20 20:33:00,99.82,99.83,99.81,99.82,114900000.0
2008-08-20 20:34:00,99.825,99.825,99.8,99.81,120700000.0
2008-08-20 20:35:00,99.81,99.84,99.79,99.83,159900000.0
2008-08-20 20:36:00,99.84,99.87,99.82,99.84,84500000.0
2008-08-20 20:37:00,99.84,99.855,99.82,99.83,75000000.0
2008-08-20 20:38:00,99.83,99.84,99.83,99.84,34500000.0
2008-08-20 20:39:00,99.83,99.84,99.82,99.83,40600000.0
2008-08-20 20:40:00,99.83,99.86,99.82,99.84,79800000.0
2008-08-20 20:41:00,99.85,99.87,99.84,99.86,94200000.0
2008-08-20 20:42:00,99.86,99.86,99.84,99.84,38200000.0
2008-08-20 20:43:00,99.84,99.86,99.84,99.86,70600000.0
2008-08-20 20:44:00,99.86,99.9,99.86,99.89,95200000.0
2008-08-20 20:45:00,99.89,99.89,99.88,99.88,44500000.0
2008-08-20 20:46:00,99.895,99.895,99.88,99.89,84200000.0
2008-08-20 20:47:00,99.88,99.89,99.86,99.875,193400000.0
2008-08-20 20:48:00,99.88,99.89,99.87,99.88,75000000.0
2008-08-20 20:49:00,99.88,99.89,99.87,99.87,78700000.0
2008-08-20 20:50:00,99.87,99.87,99.85,99.85,50000000.0
2008-08-20 20:51:00,99.85,99.87,99.85,99.85,33100000.0
2008-08-20 20:52:00,99.85,99.86,99.83,99.86,88000000.0
2008-08-20 20:53:00,99.87,99.87,99.85,99.87,98700000.0
2008-08-20 20:54:00,99.87,99.9,99.86,99.89,96700000.0
2008-08-20 20:55:00,99.89,99.9,99.86,99.86,177700000.0
2008-08-20 20:56:00,99.86,99.87,99.85,99.86,68200000.0
2008-08-20 20:57:00,99.86,99.87,99.84,99.86,96300000.0
2008-08-20 20:58:00,99.87,99.875,99.86,99.87,100800000.0
2008-08-20 20:59:00,99.88,99.895,99.87,99.88,145500001.0
2008-08-20 21:00:00,99.88,99.88,99.87,99.88,77300000.0
2008-08-20 21:01:00,99.88,99.89,99.86,99.87,133000000.0
2008-08-20 21:02:00,99.86,99.89,99.86,99.88,111600000.0
2008-08-20 21:03:00,99.885,99.89,99.86,99.885,89300000.0
2008-08-20 21:04:00,99.88,99.89,99.88,99.89,63200000.0
2008-08-20 21:05:00,99.88,99.9,99.87,99.9,90700000.0
2008-08-20 21:06:00,99.9,99.9,99.87,99.87,56100000.0
2008-08-20 21:07:00,99.87,99.885,99.85,99.86,51400000.0
2008-08-20 21:08:00,99.86,99.87,99.86,99.87,70100000.0
2008-08-20 21:09:00,99.87,99.88,99.86,99.86,55100000.0
2008-08-20 21:10:00,99.85,99.885,99.84,99.88,82500000.0
2008-08-20 21:11:00,99.88,99.895,99.87,99.885,65600000.0
2008-08-20 21:12:00,99.885,99.89,99.88,99.885,47700000.0
2008-08-20 21:13:00,99.885,99.885,99.86,99.87,71800000.0
2008-08-20 21:14:00,99.87,99.915,99.87,99.9,76900000.0
2008-08-20 21:15:00,99.9,99.9,99.88,99.88,70900000.0
2008-08-20 21:16:00,99.885,99.9,99.88,99.89,41700000.0
2008-08-20 21:17:00,99.9,99.92,99.9,99.91,22700000.0
2008-08-20 21:18:00,99.91,99.91,99.89,99.89,48900000.0
2008-08-20 21:19:00,99.89,99.905,99.87,99.895,84400000.0
2008-08-20 21:20:00,99.89,99.91,99.89,99.91,62100000.0
2008-08-20 21:21:00,99.9,99.91,99.875,99.89,65100000.0
2008-08-20 21:22:00,99.9,99.905,99.885,99.89,56500000.0
2008-08-20 21:23:00,99.89,99.91,99.89,99.89,56300000.0
2008-08-20 21:24:00,99.89,99.89,99.875,99.88,32200000.0
2008-08-20 21:25:00,99.88,99.92,99.88,99.92,78500000.0
2008-08-20 21:26:00,99.915,99.93,99.9,99.92,50600000.0
2008-08-20 21:27:00,99.92,99.92,99.895,99.9,71200000.0
2008-08-20 21:28:00,99.9,99.91,99.89,99.89,50100000.0
2008-08-20 21:29:00,99.89,99.91,99.89,99.9,34700000.0
2008-08-20 21:30:00,99.9,99.93,99.89,99.91,99000000.0
2008-08-20 21:31:00,99.91,99.91,99.88,99.885,83300000.0
2008-08-20 21:32:00,99.89,99.89,99.87,99.88,75300000.0
2008-08-20 21:33:00,99.88,99.88,99.86,99.87,34200000.0
2008-08-20 21:34:00,99.87,99.88,99.86,99.87,39000000.0
2008-08-20 21:35:00,99.87,99.88,99.86,99.87,41500000.0
2008-08-20 21:36:00,99.88,99.905,99.875,99.905,43600000.0
2008-08-20 21:37:00,99.905,99.905,99.88,99.89,35000000.0
2008-08-20 21:38:00,99.89,99.9,99.89,99.9,29600000.0
2008-08-20 21:39:00,99.9,99.905,99.895,99.9,42300000.0
2008-08-20 21:40:00,99.9,99.915,99.9,99.91,34200000.0
2008-08-20 21:41:00,99.91,99.92,99.9,99.9,29500000.0
2008-08-20 21:42:00,99.9,99.915,99.89,99.905,217000000.0
2008-08-20 21:43:00,99.91,99.95,99.905,99.94,263900000.0
2008-08-20 21:44:00,99.94,99.96,99.94,99.95,65100000.0
2008-08-20 21:45:00,99.955,99.955,99.93,99.95,57900000.0
2008-08-20 21:46:00,99.95,99.95,99.94,99.95,16200000.0
2008-08-20 21:47:00,99.95,99.96,99.94,99.95,34000000.0
2008-08-20 21:48:00,99.94,99.95,99.94,99.94,22200000.0
2008-08-20 21:49:00,99.94,99.95,99.94,99.94,34300000.0
2008-08-20 21:50:00,99.95,99.95,99.92,99.95,59000000.0
2008-08-20 21:51:00,99.95,99.955,99.94,99.95,28800000.0
2008-08-20 21:52:00,99.955,99.98,99.945,99.96,77000000.0
2008-08-20 21:53:00,99.97,99.995,99.96,99.96,51000000.0
2008-08-20 21:54:00,99.96,99.96,99.94,99.95,23700000.0
2008-08-20 21:55:00,99.95,99.97,99.91,99.93,112800000.0
2008-08-20 21:56:00,99.93,99.95,99.92,99.93,94200000.0
2008-08-20 21:57:00,99.93,99.93,99.91,99.92,34400000.0
2008-08-20 21:58:00,99.92,99.92,99.89,99.89,22500000.0
2008-08-20 21:59:00,99.895,99.9,99.89,99.89,64200000.0
2008-08-20 22:00:00,99.89,99.9,99.88,99.88,71800000.0
2008-08-20 22:01:00,99.88,99.89,99.88,99.89,25400000.0
2008-08-20 22:02:00,99.89,99.91,99.885,99.89,52900000.0
2008-08-20 22:03:00,99.89,99.905,99.89,99.89,30200000.0
2008-08-20 22:04:00,99.89,99.905,99.88,99.88,28300000.0
2008-08-20 22:05:00,99.88,99.91,99.88,99.91,35700000.0
2008-08-20 22:06:00,99.91,99.92,99.9,99.9,93200000.0
2008-08-20 22:07:00,99.905,99.92,99.905,99.92,23700000.0
2008-08-20 22:08:00,99.92,99.94,99.91,99.94,71000000.0
2008-08-20 22:09:00,99.94,99.94,99.93,99.93,24300000.0
2008-08-20 22:10:00,99.92,99.93,99.92,99.92,17300000.0
2008-08-20 22:11:00,99.92,99.92,99.92,99.92,8300000.0
2008-08-20 22:12:00,99.92,99.92,99.91,99.91,43800000.0
2008-08-20 22:13:00,99.92,99.92,99.9,99.9,21900000.0
2008-08-20 22:14:00,99.91,99.92,99.9,99.905,15400000.0
2008-08-20 22:15:00,99.905,99.905,99.865,99.88,56400000.0
2008-08-20 22:16:00,99.88,99.905,99.88,99.905,22100000.0
2008-08-20 22:17:00,99.905,99.905,99.89,99.89,4900000.0
2008-08-20 22:18:00,99.89,99.91,99.88,99.91,24600000.0
2008-08-20 22:19:00,99.91,99.91,99.9,99.9,9500000.0
2008-08-20 22:20:00,99.9,99.9,99.9,99.9,3400000.0
2008-08-20 22:21:00,99.9,99.9,99.9,99.9,3100000.0
2008-08-20 22:22:00,99.9,99.92,99.9,99.92,14800000.0
2008-08-20 22:23:00,99.92,99.92,99.92,99.92,6200000.0
2008-08-20 22:24:00,99.911,99.911,99.871,99.898,31700000.0
2008-08-20 22:25:00,99.92,99.92,99.92,99.92,1300000.0
2008-08-20 22:26:00,99.92,99.92,99.91,99.92,11600000.0
2008-08-20 22:27:00,99.93,99.94,99.91,99.93,40100000.0
2008-08-20 22:28:00,99.93,99.94,99.93,99.93,20400000.0
2008-08-20 22:29:00,99.92,99.935,99.91,99.92,50900000.0
2008-08-20 22:30:00,99.92,99.94,99.92,99.93,42000000.0
2008-08-20 22:31:00,99.93,99.94,99.93,99.93,10500000.0
2008-08-20 22:32:00,99.93,99.93,99.92,99.92,12200000.0
2008-08-20 22:33:00,99.925,99.925,99.91,99.92,6400000.0
2008-08-20 22:34:00,99.925,99.93,99.92,99.93,4800000.0
2008-08-20 22:35:00,99.935,99.95,99.93,99.95,74700000.0
2008-08-20 22:36:00,99.94,99.95,99.94,99.95,12900000.0
2008-08-20 22:37:00,99.95,99.95,99.94,99.94,7200000.0
2008-08-20 22:38:00,99.94,99.94,99.93,99.94,13200000.0
2008-08-20 22:39:00,99.945,99.95,99.94,99.95,9200000.0
2008-08-20 22:40:00,99.94,99.94,99.94,99.94,2100000.0
2008-08-20 22:41:00,99.94,99.99,99.94,99.95,43000000.0
2008-08-20 22:42:00,99.96,99.98,99.94,99.95,85600000.0
2008-08-20 22:43:00,99.95,99.98,99.95,99.97,40300000.0
2008-08-20 22:44:00,99.97,99.98,99.96,99.97,18300000.0
2008-08-20 22:45:00,99.97,99.995,99.97,99.99,66600000.0
2008-08-20 22:46:00,99.99,100.005,99.965,99.98,70100000.0
2008-08-20 22:47:00,99.98,99.98,99.95,99.975,55700000.0
2008-08-20 22:48:00,99.98,99.99,99.97,99.99,17400000.0
2008-08-20 22:49:00,99.99,99.99,99.98,99.98,21400000.0
2008-08-20 22:50:00,99.98,99.985,99.98,99.985,46500000.0
2008-08-20 22:51:00,99.98,99.985,99.97,99.97,32500000.0
2008-08-20 22:52:00,99.97,99.97,99.96,99.97,30400000.0
2008-08-20 22:53:00,99.96,99.975,99.96,99.975,22400000.0
2008-08-20 22:54:00,99.975,99.975,99.965,99.97,42800000.0
2008-08-20 22:55:00,99.97,99.97,99.96,99.96,17200000.0
2008-08-20 22:56:00,99.965,99.975,99.96,99.975,16900000.0
2008-08-20 22:57:00,99.97,99.98,99.965,99.965,22100000.0
2008-08-20 22:58:00,99.965,99.965,99.96,99.96,22900000.0
2008-08-20 22:59:00,99.955,99.965,99.955,99.96,34400000.0
2008-08-20 23:00:00,99.96,99.96,99.905,99.945,44200000.0
2008-08-20 23:01:00,99.945,99.945,99.9,99.93,629800000.0
2008-08-20 23:02:00,99.93,99.93,99.9,99.91,509200000.0
2008-08-20 23:03:00,99.91,99.91,99.9,99.91,401200000.0
2008-08-20 23:04:00,99.91,99.91,99.91,99.91,311899997.0
2008-08-20 23:05:00,99.915,99.915,99.9,99.9,151099997.0
2008-08-20 23:06:00,99.895,99.93,99.895,99.92,138599998.0
2008-08-20 23:07:00,99.93,99.94,99.915,99.92,57500000.0
2008-08-20 23:08:00,99.92,99.93,99.92,99.93,166100000.0
2008-08-20 23:09:00,99.93,99.93,99.92,99.92,86000000.0
2008-08-20 23:10:00,99.92,99.92,99.88,99.89,180600002.0
2008-08-20 23:11:00,99.9,99.9,99.9,99.9,16200000.0
2008-08-20 23:12:00,99.89,99.89,99.89,99.89,22800000.0
2008-08-20 23:13:00,99.89,99.89,99.86,99.86,91900000.0
2008-08-20 23:14:00,99.86,99.86,99.84,99.84,43300000.0
2008-08-20 23:15:00,99.84,99.86,99.82,99.86,311199998.0
2008-08-20 23:16:00,99.86,99.86,99.84,99.85,179299999.0
2008-08-20 23:17:00,99.84,99.865,99.825,99.825,47100000.0
2008-08-20 23:18:00,99.865,99.875,99.845,99.87,7700000.0
2008-08-20 23:19:00,99.87,99.88,99.87,99.87,14400000.0
2008-08-20 23:20:00,99.88,99.88,99.88,99.88,1000000.0
2008-08-20 23:21:00,99.88,99.88,99.835,99.86,18000000.0
2008-08-20 23:22:00,99.865,99.87,99.835,99.835,7300000.0
2008-08-20 23:23:00,99.86,99.86,99.835,99.845,25200000.0
2008-08-20 23:24:00,99.84,99.845,99.815,99.845,65200000.0
2008-08-20 23:25:00,99.86,99.86,99.83,99.845,57600000.0
2008-08-20 23:26:00,99.835,99.855,99.835,99.855,80600000.0
2008-08-20 23:27:00,99.855,99.865,99.85,99.85,45200000.0
2008-08-20 23:28:00,99.845,99.885,99.825,99.885,74100000.0
2008-08-20 23:29:00,99.87,99.87,99.845,99.855,94100000.0
2008-08-20 23:30:00,99.85,99.85,99.85,99.85,6400000.0
2008-08-20 23:31:00,99.828,99.836,99.808,99.836,24000000.0
2008-08-20 23:32:00,99.85,99.85,99.85,99.85,6400000.0
2008-08-20 23:33:00,99.86,99.865,99.86,99.865,4200000.0
2008-08-20 23:34:00,99.87,99.875,99.865,99.865,23200000.0
2008-08-20 23:35:00,99.87,99.87,99.87,99.87,11800000.0
2008-08-20 23:36:00,99.875,99.885,99.875,99.875,22400000.0
2008-08-20 23:37:00,99.88,99.88,99.88,99.88,3200000.0
2008-08-20 23:38:00,99.875,99.875,99.84,99.865,140800000.0
2008-08-20 23:39:00,99.865,99.865,99.855,99.855,21800000.0
2008-08-20 23:40:00,99.85,99.86,99.84,99.86,21000000.0
2008-08-20 23:41:00,99.86,99.87,99.86,99.865,27200000.0
2008-08-20 23:42:00,99.87,99.885,99.87,99.885,19200000.0
2008-08-20 23:43:00,99.868,99.875,99.847,99.847,9000000.0
2008-08-20 23:44:00,99.885,99.895,99.88,99.895,38400000.0
2008-08-20 23:45:00,99.89,99.895,99.88,99.885,46300000.0
2008-08-20 23:46:00,99.885,99.92,99.885,99.885,332400000.0
2008-08-20 23:47:00,99.89,99.9,99.88,99.885,70400000.0
2008-08-20 23:48:00,99.89,99.91,99.89,99.905,99599997.0
2008-08-20 23:49:00,99.915,99.915,99.9,99.905,48000000.0
2008-08-20 23:50:00,99.905,99.915,99.89,99.905,78000000.0
2008-08-20 23:51:00,99.905,99.905,99.885,99.895,98399998.0
2008-08-20 23:52:00,99.895,99.91,99.885,99.89,162600000.0
2008-08-20 23:53:00,99.89,99.905,99.87,99.9,113100000.0
2008-08-20 23:54:00,99.905,99.905,99.895,99.895,52200000.0
2008-08-20 23:55:00,99.9,99.92,99.89,99.92,126500000.0
2008-08-20 23:56:00,99.92,99.92,99.905,99.91,34400000.0
2008-08-20 23:57:00,99.91,99.92,99.88,99.905,106900000.0
2008-08-20 23:58:00,99.91,99.935,99.9,99.93,156200000.0
2008-08-20 23:59:00,99.935,99.97,99.935,99.96,103200000.0
2008-08-21 00:00:00,99.97,99.97,99.935,99.945,49100000.0
2008-08-21 00:01:00,99.945,99.96,99.925,99.94,41400000.0
2008-08-21 00:02:00,99.94,99.96,99.915,99.94,67800000.0
2008-08-21 00:03:00,99.915,99.94,99.905,99.905,24200000.0
2008-08-21 00:04:00,99.91,99.93,99.905,99.905,17800000.0
2008-08-21 00:05:00,99.905,99.905,99.895,99.9,27700000.0
2008-08-21 00:06:00,99.9,99.9,99.9,99.9,6400000.0
2008-08-21 00:07:00,99.9,99.91,99.9,99.91,20200000.0
2008-08-21 00:08:00,99.895,99.9,99.885,99.885,17000000.0
2008-08-21 00:09:00,99.89,99.9,99.87,99.87,34400000.0
2008-08-21 00:10:00,99.87,99.88,99.85,99.87,44200000.0
2008-08-21 00:11:00,99.865,99.87,99.855,99.86,36800000.0
2008-08-21 00:12:00,99.87,99.87,99.85,99.86,5000000.0
2008-08-21 00:13:00,99.855,99.885,99.855,99.88,56100000.0
2008-08-21 00:14:00,99.875,99.885,99.865,99.88,46800000.0
2008-08-21 00:15:00,99.885,99.885,99.88,99.88,25700000.0
2008-08-21 00:16:00,99.88,99.895,99.87,99.89,65300000.0
2008-08-21 00:17:00,99.88,99.88,99.88,99.88,1000000.0
2008-08-21 00:18:00,99.86,99.88,99.85,99.87,26200000.0
2008-08-21 00:19:00,99.85,99.86,99.84,99.86,47200000.0
2008-08-21 00:20:00,99.84,99.87,99.84,99.87,39200000.0
2008-08-21 00:21:00,99.85,99.87,99.85,99.855,26800000.0
2008-08-21 00:22:00,99.86,99.87,99.855,99.87,64100000.0
2008-08-21 00:23:00,99.87,99.87,99.85,99.87,12500000.0
2008-08-21 00:24:00,99.85,99.85,99.85,99.85,21500000.0
2008-08-21 00:25:00,99.848,99.848,99.82,99.844,43900000.0
2008-08-21 00:26:00,99.85,99.87,99.85,99.87,7000000.0
2008-08-21 00:27:00,99.86,99.86,99.86,99.86,3200000.0
2008-08-21 00:28:00,99.855,99.86,99.85,99.86,20200000.0
2008-08-21 00:29:00,99.86,99.86,99.86,99.86,3200000.0
2008-08-21 00:30:00,99.85,99.855,99.843,99.855,53300000.0
2008-08-21 00:31:00,99.86,99.86,99.86,99.86,3700000.0
2008-08-21 00:32:00,99.86,99.875,99.85,99.85,112300000.0
2008-08-21 00:33:00,99.86,99.87,99.86,99.87,25600000.0
2008-08-21 00:34:00,99.865,99.865,99.83,99.83,143000000.0
2008-08-21 00:35:00,99.83,99.83,99.83,99.83,14600000.0
2008-08-21 00:36:00,99.825,99.83,99.81,99.82,213300000.0
2008-08-21 00:37:00,99.83,99.83,99.82,99.83,161800000.0
2008-08-21 00:38:00,99.83,99.83,99.82,99.83,129600000.0
2008-08-21 00:39:00,99.83,99.83,99.825,99.83,57200000.0
2008-08-21 00:40:00,99.82,99.85,99.82,99.84,261799997.0
2008-08-21 00:41:00,99.84,99.85,99.83,99.83,201500000.0
2008-08-21 00:42:00,99.83,99.84,99.83,99.83,257100000.0
2008-08-21 00:43:00,99.84,99.84,99.83,99.83,24800000.0
2008-08-21 00:44:00,99.83,99.84,99.82,99.825,489299991.0
2008-08-21 00:45:00,99.83,99.84,99.83,99.83,42800000.0
2008-08-21 00:46:00,99.83,99.85,99.83,99.83,30800000.0
2008-08-21 00:47:00,99.825,99.845,99.825,99.84,20100000.0
2008-08-21 00:48:00,99.835,99.835,99.835,99.835,3200000.0
2008-08-21 00:49:00,99.83,99.83,99.83,99.83,9600000.0
2008-08-21 00:50:00,99.83,99.83,99.83,99.83,3200000.0
2008-08-21 00:51:00,99.835,99.84,99.835,99.84,76400000.0
2008-08-21 00:52:00,99.86,99.86,99.84,99.845,67600000.0
2008-08-21 00:53:00,99.86,99.86,99.84,99.84,31400000.0
2008-08-21 00:54:00,99.84,99.86,99.83,99.84,67000000.0
2008-08-21 00:55:00,99.84,99.85,99.84,99.85,122700002.0
2008-08-21 00:56:00,99.85,99.86,99.85,99.86,136900000.0
2008-08-21 00:57:00,99.86,99.87,99.85,99.86,184800000.0
2008-08-21 00:58:00,99.86,99.86,99.86,99.86,137800000.0
2008-08-21 00:59:00,99.86,99.86,99.85,99.86,52000000.0
2008-08-21 01:00:00,99.86,99.86,99.85,99.86,141100000.0
2008-08-21 01:01:00,99.85,99.86,99.85,99.85,81800000.0
2008-08-21 01:02:00,99.85,99.86,99.85,99.86,32400000.0
2008-08-21 01:03:00,99.845,99.845,99.845,99.845,6400000.0
2008-08-21 01:04:00,99.85,99.86,99.84,99.86,62100000.0
2008-08-21 01:05:00,99.85,99.85,99.85,99.85,56800000.0
2008-08-21 01:06:00,99.84,99.85,99.83,99.85,219600000.0
2008-08-21 01:07:00,99.85,99.85,99.81,99.81,103700000.0
2008-08-21 01:08:00,99.81,99.83,99.81,99.83,41500000.0
2008-08-21 01:09:00,99.82,99.83,99.82,99.83,80400000.0
2008-08-21 01:10:00,99.83,99.85,99.83,99.85,40700000.0
2008-08-21 01:11:00,99.85,99.85,99.835,99.84,152500000.0
2008-08-21 01:12:00,99.84,99.87,99.84,99.87,84400000.0
2008-08-21 01:13:00,99.86,99.87,99.85,99.86,242300000.0
2008-08-21 01:14:00,99.87,99.87,99.85,99.86,167400000.0
2008-08-21 01:15:00,99.87,99.87,99.85,99.85,52000000.0
2008-08-21 01:16:00,99.85,99.86,99.85,99.86,15000000.0
2008-08-21 01:17:00,99.86,99.87,99.86,99.86,65600000.0
2008-08-21 01:18:00,99.86,99.87,99.86,99.87,169900003.0
2008-08-21 01:19:00,99.87,99.87,99.84,99.86,144300000.0
2008-08-21 01:20:00,99.87,99.88,99.87,99.88,12000000.0
2008-08-21 01:21:00,99.87,99.9,99.86,99.88,157600000.0
2008-08-21 01:22:00,99.88,99.95,99.87,99.93,250600000.0
2008-08-21 01:23:00,99.93,99.93,99.9,99.9,196900000.0
2008-08-21 01:24:00,99.9,99.9,99.9,99.9,16700000.0
2008-08-21 01:25:00,99.91,99.91,99.9,99.9,27000000.0
2008-08-21 01:26:00,99.9,99.9,99.89,99.9,20500000.0
2008-08-21 01:27:00,99.91,99.92,99.9,99.91,145400000.0
2008-08-21 01:28:00,99.91,99.91,99.9,99.9,18800000.0
2008-08-21 01:29:00,99.91,99.92,99.9,99.91,31600000.0
2008-08-21 01:30:00,99.92,99.92,99.92,99.92,1000000.0
2008-08-21 01:31:00,99.9,99.93,99.9,99.92,27200000.0
2008-08-21 01:32:00,99.91,99.93,99.91,99.92,30500000.0
2008-08-21 01:33:00,99.92,99.94,99.92,99.93,17000000.0
2008-08-21 01:34:00,99.93,99.93,99.92,99.93,13600000.0
2008-08-21 01:35:00,99.93,99.93,99.92,99.92,24900000.0
2008-08-21 01:36:00,99.92,99.92,99.91,99.91,64300000.0
2008-08-21 01:37:00,99.92,99.92,99.91,99.92,8700000.0
2008-08-21 01:38:00,99.92,99.93,99.92,99.92,24700000.0
2008-08-21 01:39:00,99.91,99.93,99.91,99.93,63700000.0
2008-08-21 01:40:00,99.92,99.92,99.91,99.92,6600000.0
2008-08-21 01:41:00,99.92,99.93,99.91,99.93,81900000.0
2008-08-21 01:42:00,99.92,99.92,99.92,99.92,1000000.0
2008-08-21 01:43:00,99.91,99.91,99.91,99.91,13700000.0
2008-08-21 01:44:00,99.91,99.92,99.91,99.91,150300000.0
2008-08-21 01:45:00,99.91,99.92,99.91,99.92,156700000.0
2008-08-21 01:46:00,99.894,99.894,99.866,99.893,68100000.0
2008-08-21 01:47:00,99.92,99.92,99.92,99.92,24100000.0
2008-08-21 01:48:00,99.91,99.92,99.91,99.92,210500000.0
2008-08-21 01:49:00,99.91,99.92,99.9,99.9,72400000.0
2008-08-21 01:50:00,99.9,99.9,99.9,99.9,18600000.0
2008-08-21 01:51:00,99.9,99.91,99.9,99.91,9000000.0
2008-08-21 01:52:00,99.9,99.9,99.9,99.9,31000000.0
2008-08-21 01:53:00,99.9,99.905,99.89,99.9,79400000.0
2008-08-21 01:54:00,99.9,99.92,99.9,99.9,45800000.0
2008-08-21 01:55:00,99.89,99.89,99.88,99.88,59900000.0
2008-08-21 01:56:00,99.88,99.89,99.86,99.89,230200000.0
2008-08-21 01:57:00,99.89,99.9,99.89,99.9,38200000.0
2008-08-21 01:58:00,99.89,99.89,99.88,99.89,19000000.0
2008-08-21 01:59:00,99.89,99.89,99.88,99.89,13900000.0
2008-08-21 02:00:00,99.9,99.9,99.87,99.875,34500000.0
2008-08-21 02:01:00,99.875,99.885,99.875,99.88,10900000.0
2008-08-21 02:02:00,99.885,99.885,99.87,99.87,13400000.0
2008-08-21 02:03:00,99.87,99.88,99.87,99.87,20300000.0
2008-08-21 02:04:00,99.86,99.86,99.85,99.86,90600000.0
2008-08-21 02:05:00,99.85,99.87,99.85,99.86,46700000.0
2008-08-21 02:06:00,99.86,99.86,99.85,99.85,76000000.0
2008-08-21 02:07:00,99.85,99.87,99.83,99.86,187500000.0
2008-08-21 02:08:00,99.86,99.89,99.86,99.86,77500000.0
2008-08-21 02:09:00,99.86,99.86,99.85,99.86,84600000.0
2008-08-21 02:10:00,99.86,99.86,99.85,99.86,76200000.0
2008-08-21 02:11:00,99.86,99.86,99.85,99.86,33400000.0
2008-08-21 02:12:00,99.86,99.86,99.85,99.86,36600000.0
2008-08-21 02:13:00,99.86,99.86,99.85,99.85,120200000.0
2008-08-21 02:14:00,99.85,99.85,99.85,99.85,86200000.0
2008-08-21 02:15:00,99.85,99.86,99.85,99.85,57300000.0
2008-08-21 02:16:00,99.85,99.87,99.84,99.86,108000000.0
2008-08-21 02:17:00,99.86,99.86,99.85,99.86,46200000.0
2008-08-21 02:18:00,99.86,99.86,99.84,99.85,76200000.0
2008-08-21 02:19:00,99.85,99.86,99.815,99.86,58600000.0
2008-08-21 02:20:00,99.86,99.86,99.84,99.845,55300000.0
2008-08-21 02:21:00,99.845,99.86,99.84,99.85,108800000.0
2008-08-21 02:22:00,99.86,99.86,99.85,99.85,12000000.0
2008-08-21 02:23:00,99.85,99.87,99.84,99.86,47900000.0
2008-08-21 02:24:00,99.87,99.9,99.86,99.9,103600000.0
2008-08-21 02:25:00,99.875,99.89,99.86,99.88,57000000.0
2008-08-21 02:26:00,99.88,99.91,99.88,99.91,88000000.0
2008-08-21 02:27:00,99.91,99.93,99.9,99.92,71200000.0
2008-08-21 02:28:00,99.92,99.935,99.915,99.92,102900000.0
2008-08-21 02:29:00,99.92,99.92,99.89,99.91,88700000.0
2008-08-21 02:30:00,99.91,99.92,99.9,99.905,110800000.0
2008-08-21 02:31:00,99.9,99.91,99.89,99.89,66600000.0
2008-08-21 02:32:00,99.89,99.92,99.89,99.92,34900000.0
2008-08-21 02:33:00,99.92,99.94,99.92,99.94,49100000.0
2008-08-21 02:34:00,99.94,99.965,99.94,99.95,64800000.0
2008-08-21 02:35:00,99.95,99.97,99.95,99.96,43600000.0
2008-08-21 02:36:00,99.96,99.96,99.95,99.96,56300000.0
2008-08-21 02:37:00,99.96,99.96,99.95,99.95,23900000.0
2008-08-21 02:38:00,99.95,99.95,99.94,99.94,13400000.0
2008-08-21 02:39:00,99.945,99.96,99.94,99.95,27900000.0
2008-08-21 02:40:00,99.95,99.965,99.94,99.945,51600000.0
2008-08-21 02:41:00,99.95,99.97,99.95,99.97,19900000.0
2008-08-21 02:42:00,99.97,99.975,99.965,99.975,52100000.0
2008-08-21 02:43:00,99.97,99.98,99.965,99.975,40600000.0
2008-08-21 02:44:00,99.97,99.98,99.97,99.97,22900000.0
2008-08-21 02:45:00,99.965,99.985,99.965,99.97,80600000.0
2008-08-21 02:46:00,99.975,100.025,99.97,100.015,44900000.0
2008-08-21 02:47:00,100.005,100.03,100.005,100.025,74200000.0
2008-08-21 02:48:00,100.03,100.03,100.005,100.015,51200000.0
2008-08-21 02:49:00,100.015,100.015,100.0,100.015,40200000.0
2008-08-21 02:50:00,100.01,100.01,99.985,100.0,74400000.0
2008-08-21 02:51:00,100.0,100.015,100.0,100.0,36600000.0
2008-08-21 02:52:00,100.0,100.025,100.0,100.01,95000000.0
2008-08-21 02:53:00,100.01,100.015,99.99,100.01,88100000.0
2008-08-21 02:54:00,100.01,100.07,100.0,100.03,115500000.0
2008-08-21 02:55:00,100.05,100.065,100.03,100.045,147200000.0
2008-08-21 02:56:00,100.045,100.07,100.03,100.065,87700000.0
2008-08-21 02:57:00,100.06,100.06,100.0,100.015,95200000.0
2008-08-21 02:58:00,100.01,100.025,100.01,100.02,23900000.0
2008-08-21 02:59:00,100.02,100.03,100.01,100.03,80400000.0
2008-08-21 03:00:00,100.035,100.035,100.0,100.0,87200000.0
2008-08-21 03:01:00,100.005,100.01,99.98,99.99,65200000.0
2008-08-21 03:02:00,99.99,99.99,99.97,99.97,145100000.0
2008-08-21 03:03:00,99.975,99.98,99.97,99.98,45500000.0
2008-08-21 03:04:00,99.98,100.0,99.965,99.97,57900000.0
2008-08-21 03:05:00,99.97,99.975,99.965,99.965,39300000.0
2008-08-21 03:06:00,99.97,99.975,99.96,99.96,80700000.0
2008-08-21 03:07:00,99.96,99.985,99.96,99.985,222300000.0
2008-08-21 03:08:00,99.98,99.98,99.965,99.98,93900000.0
2008-08-21 03:09:00,99.975,99.975,99.97,99.97,39700000.0
2008-08-21 03:10:00,99.97,99.98,99.97,99.98,34800000.0
2008-08-21 03:11:00,99.975,99.98,99.97,99.975,41800000.0
2008-08-21 03:12:00,99.98,99.99,99.97,99.97,26600000.0
2008-08-21 03:13:00,99.97,99.98,99.97,99.97,54900000.0
2008-08-21 03:14:00,99.97,99.98,99.96,99.97,37100000.0
2008-08-21 03:15:00,99.97,99.97,99.955,99.955,12400000.0
2008-08-21 03:16:00,99.96,99.96,99.95,99.95,12000000.0
2008-08-21 03:17:00,99.95,99.97,99.945,99.96,52000000.0
2008-08-21 03:18:00,99.96,99.96,99.95,99.95,21000000.0
2008-08-21 03:19:00,99.95,99.96,99.94,99.94,58000000.0
2008-08-21 03:20:00,99.94,99.95,99.93,99.93,59500000.0
2008-08-21 03:21:00,99.93,99.96,99.925,99.95,54700000.0
2008-08-21 03:22:00,99.95,99.95,99.94,99.94,11000000.0
2008-08-21 03:23:00,99.935,99.94,99.92,99.94,68000000.0
2008-08-21 03:24:00,99.95,99.97,99.95,99.97,37800000.0
2008-08-21 03:25:00,99.97,99.98,99.97,99.97,39000000.0
2008-08-21 03:26:00,99.97,99.975,99.96,99.96,66900000.0
2008-08-21 03:27:00,99.96,99.97,99.95,99.97,81900000.0
2008-08-21 03:28:00,99.97,99.99,99.96,99.975,72200000.0
2008-08-21 03:29:00,99.97,99.98,99.96,99.97,37400000.0
2008-08-21 03:30:00,99.97,99.97,99.94,99.95,97500000.0
2008-08-21 03:31:00,99.95,99.96,99.935,99.94,63200000.0
2008-08-21 03:32:00,99.94,99.95,99.93,99.93,35700000.0
2008-08-21 03:33:00,99.94,99.97,99.935,99.96,51100000.0
2008-08-21 03:34:00,99.955,99.96,99.905,99.92,74900000.0
2008-08-21 03:35:00,99.92,99.935,99.915,99.935,56700000.0
2008-08-21 03:36:00,99.95,99.99,99.95,99.96,31800000.0
2008-08-21 03:37:00,99.98,99.98,99.96,99.96,20900000.0
2008-08-21 03:38:00,99.96,99.98,99.96,99.98,35300000.0
2008-08-21 03:39:00,99.98,99.99,99.97,99.98,59400000.0
2008-08-21 03:40:00,99.98,99.98,99.965,99.965,24200000.0
2008-08-21 03:41:00,99.965,100.01,99.965,99.99,242300000.0
2008-08-21 03:42:00,99.98,100.0,99.98,100.0,91100000.0
2008-08-21 03:43:00,100.0,100.0,99.99,99.99,71200000.0
2008-08-21 03:44:00,99.99,99.99,99.97,99.97,60400000.0
2008-08-21 03:45:00,99.97,99.99,99.97,99.985,52700000.0
2008-08-21 03:46:00,99.99,100.0,99.98,99.98,53300000.0
2008-08-21 03:47:00,99.98,99.98,99.94,99.96,65400000.0
2008-08-21 03:48:00,99.96,99.96,99.95,99.96,57500000.0
2008-08-21 03:49:00,99.96,99.98,99.95,99.97,41400000.0
2008-08-21 03:50:00,99.98,99.98,99.98,99.98,19100000.0
2008-08-21 03:51:00,99.99,99.99,99.985,99.985,6100000.0
2008-08-21 03:52:00,99.98,99.99,99.97,99.99,22400000.0
2008-08-21 03:53:00,99.99,99.99,99.975,99.98,40900000.0
2008-08-21 03:54:00,99.98,99.98,99.96,99.96,13700000.0
2008-08-21 03:55:00,99.96,99.98,99.96,99.98,25300000.0
2008-08-21 03:56:00,99.99,100.005,99.99,100.005,19400000.0
2008-08-21 03:57:00,100.0,100.0,99.995,99.995,11900000.0
2008-08-21 03:58:00,99.99,99.99,99.985,99.99,12100000.0
2008-08-21 03:59:00,99.99,99.99,99.97,99.975,21300000.0
2008-08-21 04:00:00,99.97,99.99,99.97,99.98,35300000.0
2008-08-21 04:01:00,99.98,99.99,99.97,99.98,118800000.0
2008-08-21 04:02:00,99.98,99.98,99.96,99.96,49200000.0
2008-08-21 04:03:00,99.96,99.98,99.955,99.97,53800000.0
2008-08-21 04:04:00,99.97,99.98,99.97,99.975,62600000.0
2008-08-21 04:05:00,99.975,99.985,99.975,99.98,17700000.0
2008-08-21 04:06:00,99.98,99.98,99.975,99.98,41300000.0
2008-08-21 04:07:00,99.98,99.98,99.975,99.98,56200000.0
2008-08-21 04:08:00,99.98,100.0,99.98,99.99,183800000.0
2008-08-21 04:09:00,99.99,100.0,99.99,99.99,97300000.0
2008-08-21 04:10:00,99.99,100.0,99.98,99.98,138800000.0
2008-08-21 04:11:00,99.98,99.99,99.965,99.98,41800000.0
2008-08-21 04:12:00,99.975,99.98,99.97,99.97,15300000.0
2008-08-21 04:13:00,99.97,99.97,99.96,99.96,74700000.0
2008-08-21 04:14:00,99.97,99.97,99.96,99.97,19700000.0
2008-08-21 04:15:00,99.97,99.97,99.95,99.95,40900000.0
2008-08-21 04:16:00,99.95,99.97,99.945,99.97,75500000.0
2008-08-21 04:17:00,99.97,99.99,99.96,99.97,62300000.0
2008-08-21 04:18:00,99.97,99.98,99.97,99.98,23000000.0
2008-08-21 04:19:00,99.97,99.98,99.97,99.98,91600000.0
2008-08-21 04:20:00,99.98,99.98,99.97,99.98,5000000.0
2008-08-21 04:21:00,99.975,100.0,99.975,99.98,28100000.0
2008-08-21 04:22:00,99.98,100.03,99.975,100.015,125900000.0
2008-08-21 04:23:00,100.015,100.04,100.005,100.04,64500000.0
2008-08-21 04:24:00,100.04,100.06,100.04,100.05,112300000.0
2008-08-21 04:25:00,100.05,100.09,100.05,100.08,61600000.0
2008-08-21 04:26:00,100.095,100.1,100.08,100.08,100900000.0
2008-08-21 04:27:00,100.08,100.08,100.07,100.07,23800000.0
2008-08-21 04:28:00,100.07,100.07,100.055,100.06,36800000.0
2008-08-21 04:29:00,100.06,100.08,100.06,100.06,45100000.0
2008-08-21 04:30:00,100.06,100.06,100.04,100.05,48900000.0
2008-08-21 04:31:00,100.05,100.05,100.035,100.035,20300000.0
2008-08-21 04:32:00,100.03,100.03,100.03,100.03,55900000.0
2008-08-21 04:33:00,100.03,100.04,100.025,100.035,25600000.0
2008-08-21 04:34:00,100.035,100.04,100.01,100.01,110500000.0
2008-08-21 04:35:00,100.01,100.02,99.975,99.98,135100000.0
2008-08-21 04:36:00,99.98,100.0,99.96,99.99,166200000.0
2008-08-21 04:37:00,99.99,99.99,99.965,99.975,36100000.0
2008-08-21 04:38:00,99.98,100.0,99.97,99.995,39300000.0
2008-08-21 04:39:00,99.995,100.02,99.98,100.02,37800000.0
2008-08-21 04:40:00,100.02,100.02,99.985,100.0,14400000.0
2008-08-21 04:41:00,99.995,100.01,99.995,100.0,30100000.0
2008-08-21 04:42:00,100.0,100.0,99.975,100.0,49200000.0
2008-08-21 04:43:00,100.0,100.0,99.965,99.99,33700000.0
2008-08-21 04:44:00,99.99,100.01,99.975,100.0,42700000.0
2008-08-21 04:45:00,99.99,100.0,99.99,99.995,18400000.0
2008-08-21 04:46:00,99.99,100.0,99.99,100.0,6100000.0
2008-08-21 04:47:00,99.98,99.99,99.98,99.99,8200000.0
2008-08-21 04:48:00,99.995,100.01,99.98,100.0,52500000.0
2008-08-21 04:49:00,99.995,100.0,99.97,99.995,89800000.0
2008-08-21 04:50:00,99.995,100.01,99.96,99.97,116800000.0
2008-08-21 04:51:00,99.96,100.0,99.96,99.97,45700000.0
2008-08-21 04:52:00,99.98,100.01,99.97,100.0,32100000.0
2008-08-21 04:53:00,100.0,100.01,99.97,99.98,26300000.0
2008-08-21 04:54:00,99.98,100.0,99.98,100.0,15200000.0
2008-08-21 04:55:00,100.0,100.01,100.0,100.01,16000000.0
2008-08-21 04:56:00,99.995,100.01,99.995,100.01,7200000.0
2008-08-21 04:57:00,99.99,100.01,99.99,100.01,21700000.0
2008-08-21 04:58:00,100.01,100.01,100.0,100.0,25500000.0
2008-08-21 04:59:00,99.995,100.005,99.995,99.995,19200000.0
2008-08-21 05:00:00,99.995,100.0,99.995,100.0,12500000.0
2008-08-21 05:01:00,100.0,100.02,99.99,100.005,22300000.0
2008-08-21 05:02:00,100.01,100.02,100.005,100.015,34200000.0
2008-08-21 05:03:00,100.015,100.02,100.01,100.01,10100000.0
2008-08-21 05:04:00,100.0,100.02,100.0,100.0,10000000.0
2008-08-21 05:05:00,100.0,100.0,99.99,99.99,8900000.0
2008-08-21 05:06:00,99.99,99.99,99.98,99.99,19300000.0
2008-08-21 05:07:00,99.99,99.99,99.98,99.98,10500000.0
2008-08-21 05:08:00,99.98,99.98,99.97,99.975,54200000.0
2008-08-21 05:09:00,99.975,100.0,99.965,100.0,79800000.0
2008-08-21 05:10:00,100.0,100.0,99.98,99.98,36600000.0
2008-08-21 05:11:00,99.98,99.99,99.975,99.99,60300000.0
2008-08-21 05:12:00,99.99,100.0,99.99,99.99,43100000.0
2008-08-21 05:13:00,99.995,99.995,99.985,99.985,8400000.0
2008-08-21 05:14:00,99.985,99.995,99.98,99.995,31600000.0
2008-08-21 05:15:00,99.995,100.0,99.995,100.0,26100000.0
2008-08-21 05:16:00,100.0,100.01,100.0,100.0,13700000.0
2008-08-21 05:17:00,100.0,100.0,99.99,99.99,12700000.0
2008-08-21 05:18:00,99.975,100.0,99.97,100.0,51000000.0
2008-08-21 05:19:00,100.0,100.0,99.99,99.99,21000000.0
2008-08-21 05:20:00,99.99,100.01,99.99,100.01,41200000.0
2008-08-21 05:21:00,100.01,100.02,100.005,100.01,40800000.0
2008-08-21 05:22:00,100.02,100.035,100.015,100.02,20300000.0
2008-08-21 05:23:00,100.02,100.02,100.005,100.005,33400000.0
2008-08-21 05:24:00,100.005,100.01,100.0,100.0,31500000.0
2008-08-21 05:25:00,100.0,100.01,100.0,100.01,10600000.0
2008-08-21 05:26:00,100.01,100.01,99.99,99.995,24500000.0
2008-08-21 05:27:00,99.995,100.0,99.985,100.0,16100000.0
2008-08-21 05:28:00,100.0,100.0,99.99,99.99,3000000.0
2008-08-21 05:29:00,99.98,99.98,99.98,99.98,19400000.0
2008-08-21 05:30:00,99.98,100.02,99.98,99.99,62300000.0
2008-08-21 05:31:00,99.99,99.995,99.98,99.98,34500000.0
2008-08-21 05:32:00,99.98,99.98,99.97,99.975,27500000.0
2008-08-21 05:33:00,99.975,99.995,99.96,99.96,98400000.0
2008-08-21 05:34:00,99.97,99.99,99.96,99.97,63200000.0
2008-08-21 05:35:00,99.965,99.965,99.96,99.96,2200000.0
2008-08-21 05:36:00,99.96,99.965,99.96,99.96,28500000.0
2008-08-21 05:37:00,99.96,99.96,99.94,99.95,18900000.0
2008-08-21 05:38:00,99.95,99.95,99.92,99.93,58800000.0
2008-08-21 05:39:00,99.94,99.95,99.92,99.95,114500000.0
2008-08-21 05:40:00,99.95,99.96,99.95,99.96,16000000.0
2008-08-21 05:41:00,99.96,99.96,99.95,99.95,8400000.0
2008-08-21 05:42:00,99.95,99.96,99.95,99.96,13000000.0
2008-08-21 05:43:00,99.965,99.98,99.95,99.95,46700000.0
2008-08-21 05:44:00,99.95,99.95,99.95,99.95,1200000.0
2008-08-21 05:45:00,99.95,99.955,99.95,99.95,9600000.0
2008-08-21 05:46:00,99.95,99.95,99.94,99.94,46700000.0
2008-08-21 05:47:00,99.94,99.95,99.93,99.94,47900000.0
2008-08-21 05:48:00,99.94,99.94,99.93,99.93,44600000.0
2008-08-21 05:49:00,99.935,99.94,99.93,99.935,16000000.0
2008-08-21 05:50:00,99.94,99.94,99.94,99.94,5000000.0
2008-08-21 05:51:00,99.935,99.935,99.93,99.93,6100000.0
2008-08-21 05:52:00,99.93,99.93,99.91,99.91,23100000.0
2008-08-21 05:53:00,99.915,99.92,99.91,99.915,10900000.0
2008-08-21 05:54:00,99.915,99.92,99.915,99.915,4800000.0
2008-08-21 05:55:00,99.92,99.925,99.91,99.925,98500000.0
2008-08-21 05:56:00,99.92,99.93,99.9,99.91,167700000.0
2008-08-21 05:57:00,99.91,99.92,99.89,99.91,164300000.0
2008-08-21 05:58:00,99.9,99.91,99.885,99.9,150800000.0
2008-08-21 05:59:00,99.915,99.915,99.88,99.88,100000000.0
2008-08-21 06:00:00,99.89,99.93,99.89,99.92,95800000.0
2008-08-21 06:01:00,99.92,99.92,99.9,99.9,50000000.0
2008-08-21 06:02:00,99.9,99.91,99.9,99.91,54100000.0
2008-08-21 06:03:00,99.91,99.93,99.91,99.91,10500000.0
2008-08-21 06:04:00,99.91,99.92,99.91,99.92,13100000.0
2008-08-21 06:05:00,99.92,99.92,99.9,99.91,40100000.0
2008-08-21 06:06:00,99.91,99.92,99.9,99.92,90500000.0
2008-08-21 06:07:00,99.92,99.93,99.92,99.92,156500000.0
2008-08-21 06:08:00,99.92,99.93,99.91,99.93,85400000.0
2008-08-21 06:09:00,99.93,99.935,99.93,99.93,38000000.0
2008-08-21 06:10:00,99.93,99.935,99.92,99.92,38800000.0
2008-08-21 06:11:00,99.93,99.93,99.9,99.9,37700000.0
2008-08-21 06:12:00,99.89,99.9,99.855,99.89,70400000.0
2008-08-21 06:13:00,99.895,99.915,99.88,99.91,50000000.0
2008-08-21 06:14:00,99.91,99.91,99.9,99.905,37300000.0
2008-08-21 06:15:00,99.905,99.905,99.88,99.9,112500000.0
2008-08-21 06:16:00,99.9,99.93,99.9,99.93,185600000.0
2008-08-21 06:17:00,99.93,99.94,99.92,99.94,133200000.0
2008-08-21 06:18:00,99.935,99.94,99.93,99.93,32900000.0
2008-08-21 06:19:00,99.93,99.935,99.925,99.935,49500000.0
2008-08-21 06:20:00,99.94,99.95,99.93,99.93,17600000.0
2008-08-21 06:21:00,99.93,99.93,99.92,99.92,33600000.0
2008-08-21 06:22:00,99.93,99.93,99.92,99.92,49000000.0
2008-08-21 06:23:00,99.925,99.925,99.92,99.92,31700000.0
2008-08-21 06:24:00,99.915,99.93,99.915,99.93,17400000.0
2008-08-21 06:25:00,99.93,99.93,99.92,99.92,22800000.0
2008-08-21 06:26:00,99.92,99.93,99.92,99.92,15400000.0
2008-08-21 06:27:00,99.92,99.92,99.92,99.92,1200000.0
2008-08-21 06:28:00,99.92,99.92,99.89,99.9,56600000.0
2008-08-21 06:29:00,99.9,99.9,99.89,99.89,25600000.0
2008-08-21 06:30:00,99.89,99.9,99.88,99.9,56000000.0
2008-08-21 06:31:00,99.9,99.9,99.89,99.9,14200000.0
2008-08-21 06:32:00,99.9,99.905,99.89,99.89,68000000.0
2008-08-21 06:33:00,99.89,99.91,99.89,99.905,28500000.0
2008-08-21 06:34:00,99.9,99.9,99.895,99.9,17100000.0
2008-08-21 06:35:00,99.9,99.91,99.895,99.9,76800000.0
2008-08-21 06:36:00,99.9,99.9,99.89,99.9,45500000.0
2008-08-21 06:37:00,99.9,99.9,99.9,99.9,19900000.0
2008-08-21 06:38:00,99.9,99.9,99.89,99.89,82900000.0
2008-08-21 06:39:00,99.89,99.89,99.87,99.88,37300000.0
2008-08-21 06:40:00,99.88,99.885,99.875,99.885,27200000.0
2008-08-21 06:41:00,99.89,99.905,99.89,99.9,26300000.0
2008-08-21 06:42:00,99.9,99.91,99.9,99.91,62500000.0
2008-08-21 06:43:00,99.9,99.91,99.9,99.91,44400000.0
2008-08-21 06:44:00,99.91,99.92,99.9,99.92,68800000.0
2008-08-21 06:45:00,99.93,99.94,99.92,99.93,43600000.0
2008-08-21 06:46:00,99.93,99.93,99.93,99.93,18400000.0
2008-08-21 06:47:00,99.93,99.945,99.93,99.945,29900000.0
2008-08-21 06:48:00,99.95,99.955,99.93,99.93,85600000.0
2008-08-21 06:49:00,99.93,99.93,99.93,99.93,15100000.0
2008-08-21 06:50:00,99.93,99.93,99.925,99.93,9500000.0
2008-08-21 06:51:00,99.93,99.93,99.91,99.91,63800000.0
2008-08-21 06:52:00,99.91,99.925,99.91,99.925,36500000.0
2008-08-21 06:53:00,99.92,99.93,99.915,99.915,73800000.0
2008-08-21 06:54:00,99.92,99.92,99.91,99.91,36400000.0
2008-08-21 06:55:00,99.915,99.94,99.91,99.94,27600000.0
2008-08-21 06:56:00,99.94,99.94,99.89,99.89,70800000.0
2008-08-21 06:57:00,99.89,99.89,99.88,99.885,40900000.0
2008-08-21 06:58:00,99.89,99.89,99.88,99.88,119000000.0
2008-08-21 06:59:00,99.88,99.9,99.88,99.9,74100000.0
2008-08-21 07:00:00,99.9,99.91,99.89,99.91,54800000.0
2008-08-21 07:01:00,99.91,99.92,99.9,99.92,22200000.0
2008-08-21 07:02:00,99.915,99.92,99.905,99.91,21900000.0
2008-08-21 07:03:00,99.91,99.915,99.89,99.89,11700000.0
2008-08-21 07:04:00,99.89,99.89,99.88,99.89,43500000.0
2008-08-21 07:05:00,99.89,99.89,99.87,99.87,107100000.0
2008-08-21 07:06:00,99.87,99.87,99.85,99.87,225700000.0
2008-08-21 07:07:00,99.88,99.88,99.83,99.835,141299999.0
2008-08-21 07:08:00,99.84,99.86,99.82,99.82,207300000.0
2008-08-21 07:09:00,99.82,99.86,99.82,99.83,86900000.0
2008-08-21 07:10:00,99.83,99.85,99.83,99.85,46300000.0
2008-08-21 07:11:00,99.85,99.87,99.83,99.84,41900000.0
2008-08-21 07:12:00,99.83,99.85,99.83,99.85,67000000.0
2008-08-21 07:13:00,99.85,99.88,99.85,99.86,64600000.0
2008-08-21 07:14:00,99.86,99.87,99.85,99.86,67800000.0
2008-08-21 07:15:00,99.86,99.88,99.84,99.84,90400000.0
2008-08-21 07:16:00,99.88,99.88,99.795,99.84,187700000.0
2008-08-21 07:17:00,99.83,99.83,99.795,99.83,101200000.0
2008-08-21 07:18:00,99.83,99.84,99.82,99.84,69900000.0
2008-08-21 07:19:00,99.84,99.84,99.77,99.78,189900000.0
2008-08-21 07:20:00,99.78,99.78,99.74,99.78,87100000.0
2008-08-21 07:21:00,99.77,99.78,99.75,99.75,45900000.0
2008-08-21 07:22:00,99.75,99.75,99.74,99.745,88600000.0
2008-08-21 07:23:00,99.745,99.745,99.69,99.7,227100000.0
2008-08-21 07:24:00,99.69,99.7,99.65,99.665,109600000.0
2008-08-21 07:25:00,99.665,99.675,99.595,99.6,162300000.0
2008-08-21 07:26:00,99.605,99.625,99.55,99.56,195200000.0
2008-08-21 07:27:00,99.555,99.565,99.485,99.49,159100000.0
2008-08-21 07:28:00,99.49,99.53,99.48,99.53,122800000.0
2008-08-21 07:29:00,99.53,99.64,99.53,99.62,161300000.0
2008-08-21 07:30:00,99.62,99.62,99.59,99.6,145900000.0
2008-08-21 07:31:00,99.6,99.625,99.6,99.6,211999999.0
2008-08-21 07:32:00,99.6,99.625,99.59,99.625,127900000.0
2008-08-21 07:33:00,99.63,99.65,99.605,99.61,123500000.0
2008-08-21 07:34:00,99.615,99.655,99.605,99.645,191000000.0
2008-08-21 07:35:00,99.65,99.67,99.64,99.64,79800000.0
2008-08-21 07:36:00,99.65,99.65,99.605,99.63,748499998.0
2008-08-21 07:37:00,99.63,99.635,99.6,99.61,250400000.0
2008-08-21 07:38:00,99.61,99.63,99.61,99.62,153200000.0
2008-08-21 07:39:00,99.61,99.62,99.59,99.59,147200000.0
2008-08-21 07:40:00,99.58,99.59,99.565,99.59,80300000.0
2008-08-21 07:41:00,99.59,99.59,99.51,99.51,174900000.0
2008-08-21 07:42:00,99.52,99.53,99.5,99.52,124900000.0
2008-08-21 07:43:00,99.525,99.61,99.52,99.59,145000000.0
2008-08-21 07:44:00,99.59,99.6,99.58,99.58,149500000.0
2008-08-21 07:45:00,99.58,99.595,99.525,99.54,348300000.0
2008-08-21 07:46:00,99.54,99.57,99.525,99.56,118900000.0
2008-08-21 07:47:00,99.56,99.57,99.54,99.56,48700000.0
2008-08-21 07:48:00,99.545,99.57,99.525,99.57,99900000.0
2008-08-21 07:49:00,99.57,99.57,99.505,99.53,121100001.0
2008-08-21 07:50:00,99.525,99.54,99.475,99.48,298100001.0
2008-08-21 07:51:00,99.475,99.56,99.47,99.55,97300000.0
2008-08-21 07:52:00,99.55,99.57,99.54,99.56,48300000.0
2008-08-21 07:53:00,99.56,99.6,99.56,99.6,72700000.0
2008-08-21 07:54:00,99.6,99.62,99.59,99.6,115600000.0
2008-08-21 07:55:00,99.6,99.6,99.585,99.595,68800000.0
2008-08-21 07:56:00,99.595,99.62,99.59,99.61,182700000.0
2008-08-21 07:57:00,99.62,99.62,99.59,99.59,189500000.0
2008-08-21 07:58:00,99.59,99.59,99.56,99.58,91900000.0
2008-08-21 07:59:00,99.58,99.58,99.53,99.54,124900000.0
2008-08-21 08:00:00,99.54,99.55,99.455,99.48,210600000.0
2008-08-21 08:01:00,99.48,99.495,99.455,99.49,98100000.0
2008-08-21 08:02:00,99.49,99.5,99.47,99.49,163500000.0
2008-08-21 08:03:00,99.49,99.49,99.435,99.45,155600000.0
2008-08-21 08:04:00,99.45,99.51,99.45,99.51,197800000.0
2008-08-21 08:05:00,99.51,99.52,99.48,99.5,165700000.0
2008-08-21 08:06:00,99.5,99.51,99.48,99.51,138600000.0
2008-08-21 08:07:00,99.5,99.54,99.49,99.54,132100000.0
2008-08-21 08:08:00,99.54,99.55,99.53,99.55,143900000.0
2008-08-21 08:09:00,99.55,99.57,99.53,99.56,127200000.0
2008-08-21 08:10:00,99.56,99.57,99.545,99.56,140200000.0
2008-08-21 08:11:00,99.57,99.63,99.56,99.625,124200000.0
2008-08-21 08:12:00,99.62,99.625,99.6,99.61,193100000.0
2008-08-21 08:13:00,99.61,99.625,99.59,99.61,165600000.0
2008-08-21 08:14:00,99.61,99.615,99.58,99.59,156200000.0
2008-08-21 08:15:00,99.585,99.595,99.56,99.58,224700000.0
2008-08-21 08:16:00,99.59,99.6,99.57,99.57,124100000.0
2008-08-21 08:17:00,99.575,99.62,99.57,99.61,150400000.0
2008-08-21 08:18:00,99.61,99.615,99.6,99.6,89300000.0
2008-08-21 08:19:00,99.6,99.635,99.6,99.63,142500000.0
2008-08-21 08:20:00,99.635,99.64,99.615,99.625,148600000.0
2008-08-21 08:21:00,99.625,99.65,99.605,99.605,161500000.0
2008-08-21 08:22:00,99.6,99.63,99.6,99.615,345800002.0
2008-08-21 08:23:00,99.615,99.62,99.575,99.58,217900000.0
2008-08-21 08:24:00,99.585,99.61,99.51,99.52,613499999.0
2008-08-21 08:25:00,99.52,99.52,99.49,99.5,340200000.0
2008-08-21 08:26:00,99.5,99.515,99.46,99.465,352600000.0
2008-08-21 08:27:00,99.47,99.485,99.46,99.47,232400000.0
2008-08-21 08:28:00,99.47,99.495,99.46,99.465,207000000.0
2008-08-21 08:29:00,99.46,99.49,99.45,99.49,222200000.0
2008-08-21 08:30:00,99.49,99.525,99.49,99.52,203100000.0
2008-08-21 08:31:00,99.51,99.52,99.49,99.52,185400000.0
2008-08-21 08:32:00,99.51,99.53,99.51,99.51,195900000.0
2008-08-21 08:33:00,99.51,99.52,99.49,99.51,117600000.0
2008-08-21 08:34:00,99.51,99.53,99.5,99.5,116300000.0
2008-08-21 08:35:00,99.5,99.505,99.43,99.44,363000000.0
2008-08-21 08:36:00,99.44,99.47,99.44,99.46,271500000.0
2008-08-21 08:37:00,99.46,99.505,99.46,99.48,313100000.0
2008-08-21 08:38:00,99.48,99.54,99.48,99.5,246900000.0
2008-08-21 08:39:00,99.5,99.505,99.45,99.46,274000000.0
2008-08-21 08:40:00,99.47,99.47,99.44,99.47,187400000.0
2008-08-21 08:41:00,99.47,99.54,99.45,99.5,216000000.0
2008-08-21 08:42:00,99.51,99.53,99.47,99.47,186100000.0
2008-08-21 08:43:00,99.47,99.52,99.46,99.51,260800000.0
2008-08-21 08:44:00,99.5,99.55,99.5,99.53,184900000.0
2008-08-21 08:45:00,99.52,99.58,99.51,99.58,239400000.0
2008-08-21 08:46:00,99.57,99.59,99.54,99.56,259300000.0
2008-08-21 08:47:00,99.56,99.57,99.51,99.54,198300000.0
2008-08-21 08:48:00,99.54,99.55,99.53,99.53,215600000.0
2008-08-21 08:49:00,99.53,99.58,99.53,99.56,276200000.0
2008-08-21 08:50:00,99.56,99.56,99.535,99.54,264100000.0
2008-08-21 08:51:00,99.54,99.545,99.51,99.52,372900000.0
2008-08-21 08:52:00,99.52,99.59,99.52,99.58,367700000.0
2008-08-21 08:53:00,99.575,99.59,99.55,99.585,379800000.0
2008-08-21 08:54:00,99.59,99.59,99.56,99.59,287900000.0
2008-08-21 08:55:00,99.59,99.64,99.58,99.59,373400000.0
2008-08-21 08:56:00,99.595,99.62,99.59,99.6,182400000.0
2008-08-21 08:57:00,99.61,99.61,99.53,99.55,353600000.0
2008-08-21 08:58:00,99.56,99.58,99.535,99.535,369400000.0
2008-08-21 08:59:00,99.54,99.55,99.52,99.54,118700000.0
2008-08-21 09:00:00,99.54,99.55,99.495,99.5,272800000.0
2008-08-21 09:01:00,99.5,99.52,99.48,99.52,136200000.0
2008-08-21 09:02:00,99.52,99.53,99.495,99.5,367200000.0
2008-08-21 09:03:00,99.5,99.53,99.48,99.51,207000000.0
2008-08-21 09:04:00,99.51,99.53,99.495,99.51,205200000.0
2008-08-21 09:05:00,99.51,99.53,99.495,99.52,107700000.0
2008-08-21 09:06:00,99.52,99.52,99.48,99.5,235100000.0
2008-08-21 09:07:00,99.5,99.54,99.49,99.52,196600000.0
2008-08-21 09:08:00,99.52,99.58,99.51,99.565,376600000.0
2008-08-21 09:09:00,99.565,99.625,99.555,99.62,515500000.0
2008-08-21 09:10:00,99.62,99.62,99.57,99.575,319600000.0
2008-08-21 09:11:00,99.575,99.605,99.565,99.59,505400000.0
2008-08-21 09:12:00,99.59,99.61,99.55,99.56,602800000.0
2008-08-21 09:13:00,99.56,99.58,99.545,99.55,359800000.0
2008-08-21 09:14:00,99.55,99.58,99.545,99.58,198400000.0
2008-08-21 09:15:00,99.58,99.62,99.57,99.61,406900000.0
2008-08-21 09:16:00,99.61,99.615,99.605,99.61,200900000.0
2008-08-21 09:17:00,99.61,99.61,99.58,99.58,151900000.0
2008-08-21 09:18:00,99.59,99.605,99.58,99.6,249900000.0
2008-08-21 09:19:00,99.6,99.6,99.585,99.585,142500000.0
2008-08-21 09:20:00,99.59,99.6,99.56,99.6,300900000.0
2008-08-21 09:21:00,99.6,99.64,99.59,99.62,334200000.0
2008-08-21 09:22:00,99.62,99.64,99.605,99.63,321500000.0
2008-08-21 09:23:00,99.63,99.655,99.62,99.62,262700000.0
2008-08-21 09:24:00,99.635,99.655,99.61,99.64,344200000.0
2008-08-21 09:25:00,99.635,99.64,99.61,99.63,222100000.0
2008-08-21 09:26:00,99.63,99.645,99.62,99.62,340700000.0
2008-08-21 09:27:00,99.62,99.64,99.615,99.63,229800000.0
2008-08-21 09:28:00,99.63,99.63,99.61,99.62,308500000.0
2008-08-21 09:29:00,99.62,99.67,99.615,99.64,276100000.0
2008-08-21 09:30:00,99.65,99.66,99.58,99.59,426200000.0
2008-08-21 09:31:00,99.59,99.59,99.55,99.57,285000000.0
2008-08-21 09:32:00,99.57,99.6,99.57,99.58,279500000.0
2008-08-21 09:33:00,99.58,99.58,99.54,99.545,399800000.0
2008-08-21 09:34:00,99.55,99.59,99.54,99.58,456100000.0
2008-08-21 09:35:00,99.58,99.58,99.54,99.54,396900000.0
2008-08-21 09:36:00,99.54,99.58,99.54,99.565,303500000.0
2008-08-21 09:37:00,99.56,99.57,99.53,99.53,307700000.0
2008-08-21 09:38:00,99.53,99.54,99.505,99.53,315800000.0
2008-08-21 09:39:00,99.52,99.53,99.5,99.52,186500000.0
2008-08-21 09:40:00,99.52,99.53,99.5,99.51,207000000.0
2008-08-21 09:41:00,99.51,99.53,99.51,99.53,153700000.0
2008-08-21 09:42:00,99.53,99.54,99.53,99.53,168500000.0
2008-08-21 09:43:00,99.53,99.54,99.52,99.53,128200000.0
2008-08-21 09:44:00,99.53,99.54,99.52,99.52,134100000.0
2008-08-21 09:45:00,99.52,99.57,99.52,99.56,247400000.0
2008-08-21 09:46:00,99.56,99.58,99.54,99.54,175200000.0
2008-08-21 09:47:00,99.54,99.54,99.51,99.52,193100000.0
2008-08-21 09:48:00,99.51,99.51,99.47,99.48,225700000.0
2008-08-21 09:49:00,99.48,99.5,99.47,99.48,265400000.0
2008-08-21 09:50:00,99.48,99.5,99.47,99.5,158700000.0
2008-08-21 09:51:00,99.5,99.5,99.47,99.48,226200000.0
2008-08-21 09:52:00,99.49,99.5,99.47,99.5,339500000.0
2008-08-21 09:53:00,99.5,99.52,99.49,99.49,197600000.0
2008-08-21 09:54:00,99.49,99.52,99.49,99.51,225500000.0
2008-08-21 09:55:00,99.51,99.52,99.5,99.51,95200000.0
2008-08-21 09:56:00,99.51,99.55,99.51,99.53,184800000.0
2008-08-21 09:57:00,99.53,99.55,99.53,99.53,153200000.0
2008-08-21 09:58:00,99.53,99.55,99.53,99.54,123700000.0
2008-08-21 09:59:00,99.54,99.55,99.53,99.53,68500000.0
2008-08-21 10:00:00,99.54,99.575,99.525,99.57,337700001.0
2008-08-21 10:01:00,99.57,99.59,99.56,99.56,318500000.0
2008-08-21 10:02:00,99.55,99.56,99.54,99.54,221900000.0
2008-08-21 10:03:00,99.54,99.56,99.54,99.56,143500000.0
2008-08-21 10:04:00,99.56,99.57,99.525,99.53,173700000.0
2008-08-21 10:05:00,99.53,99.53,99.5,99.51,150900000.0
2008-08-21 10:06:00,99.51,99.51,99.49,99.51,71700000.0
2008-08-21 10:07:00,99.51,99.51,99.49,99.5,75100000.0
2008-08-21 10:08:00,99.5,99.51,99.5,99.51,68800000.0
2008-08-21 10:09:00,99.51,99.51,99.51,99.51,19800000.0
2008-08-21 10:10:00,99.51,99.51,99.49,99.51,71000000.0
2008-08-21 10:11:00,99.51,99.51,99.49,99.5,28200000.0
2008-08-21 10:12:00,99.49,99.5,99.48,99.5,122600000.0
2008-08-21 10:13:00,99.495,99.51,99.495,99.5,292500000.0
2008-08-21 10:14:00,99.5,99.5,99.47,99.47,182000000.0
2008-08-21 10:15:00,99.47,99.48,99.47,99.47,99100000.0
2008-08-21 10:16:00,99.47,99.47,99.44,99.47,64004500.0
2008-08-21 10:17:00,99.45,99.46,99.435,99.46,208600000.0
2008-08-21 10:18:00,99.46,99.46,99.44,99.44,372000000.0
2008-08-21 10:19:00,99.45,99.46,99.45,99.46,295000000.0
2008-08-21 10:20:00,99.455,99.48,99.455,99.48,202000000.0
2008-08-21 10:21:00,99.48,99.48,99.46,99.47,198100000.0
2008-08-21 10:22:00,99.47,99.47,99.46,99.47,218000000.0
2008-08-21 10:23:00,99.47,99.5,99.47,99.47,340200000.0
2008-08-21 10:24:00,99.47,99.49,99.46,99.46,191900000.0
2008-08-21 10:25:00,99.46,99.48,99.46,99.46,124000000.0
2008-08-21 10:26:00,99.46,99.49,99.46,99.47,179600000.0
2008-08-21 10:27:00,99.47,99.49,99.45,99.45,297900000.0
2008-08-21 10:28:00,99.45,99.46,99.425,99.45,369200000.0
2008-08-21 10:29:00,99.45,99.47,99.45,99.46,188100000.0
2008-08-21 10:30:00,99.46,99.48,99.455,99.47,250900000.0
2008-08-21 10:31:00,99.47,99.48,99.435,99.455,283800000.0
2008-08-21 10:32:00,99.455,99.46,99.38,99.395,428000000.0
2008-08-21 10:33:00,99.39,99.4,99.37,99.385,451400000.0
2008-08-21 10:34:00,99.39,99.4,99.37,99.38,121500000.0
2008-08-21 10:35:00,99.38,99.4,99.35,99.36,141000000.0
2008-08-21 10:36:00,99.355,99.36,99.32,99.33,266400000.0
2008-08-21 10:37:00,99.33,99.36,99.325,99.34,282900000.0
2008-08-21 10:38:00,99.34,99.36,99.31,99.31,316300000.0
2008-08-21 10:39:00,99.31,99.325,99.29,99.31,319700000.0
2008-08-21 10:40:00,99.315,99.32,99.3,99.31,152100000.0
2008-08-21 10:41:00,99.305,99.325,99.295,99.305,257200000.0
2008-08-21 10:42:00,99.315,99.32,99.3,99.305,154700000.0
2008-08-21 10:43:00,99.31,99.335,99.305,99.315,352800000.0
2008-08-21 10:44:00,99.32,99.33,99.305,99.32,300900000.0
2008-08-21 10:45:00,99.33,99.35,99.32,99.34,263900000.0
2008-08-21 10:46:00,99.34,99.36,99.33,99.36,193500000.0
2008-08-21 10:47:00,99.36,99.38,99.345,99.38,243600000.0
2008-08-21 10:48:00,99.37,99.41,99.37,99.39,185700000.0
2008-08-21 10:49:00,99.39,99.4,99.355,99.37,310800000.0
2008-08-21 10:50:00,99.38,99.4,99.38,99.38,88400000.0
2008-08-21 10:51:00,99.37,99.38,99.325,99.325,100800000.0
2008-08-21 10:52:00,99.325,99.34,99.32,99.33,340500000.0
2008-08-21 10:53:00,99.325,99.335,99.325,99.33,255100000.0
2008-08-21 10:54:00,99.33,99.34,99.33,99.33,89400000.0
2008-08-21 10:55:00,99.32,99.325,99.315,99.32,123600000.0
2008-08-21 10:56:00,99.32,99.34,99.32,99.34,125900000.0
2008-08-21 10:57:00,99.34,99.37,99.34,99.36,253800000.0
2008-08-21 10:58:00,99.36,99.36,99.32,99.34,283600000.0
2008-08-21 10:59:00,99.34,99.37,99.34,99.35,200000000.0
2008-08-21 11:00:00,99.35,99.36,99.32,99.335,183500000.0
2008-08-21 11:01:00,99.335,99.35,99.32,99.32,227300000.0
2008-08-21 11:02:00,99.32,99.33,99.29,99.33,298400000.0
2008-08-21 11:03:00,99.33,99.35,99.32,99.335,309800000.0
2008-08-21 11:04:00,99.335,99.365,99.325,99.335,315300000.0
2008-08-21 11:05:00,99.335,99.37,99.335,99.37,306300000.0
2008-08-21 11:06:00,99.37,99.37,99.345,99.37,312400000.0
2008-08-21 11:07:00,99.37,99.38,99.36,99.37,307100000.0
2008-08-21 11:08:00,99.37,99.375,99.345,99.355,364300000.0
2008-08-21 11:09:00,99.355,99.365,99.33,99.33,314700000.0
2008-08-21 11:10:00,99.34,99.35,99.32,99.335,362800000.0
2008-08-21 11:11:00,99.335,99.345,99.325,99.335,175300000.0
2008-08-21 11:12:00,99.34,99.35,99.32,99.33,158600000.0
2008-08-21 11:13:00,99.34,99.36,99.34,99.36,128300000.0
2008-08-21 11:14:00,99.365,99.37,99.335,99.37,204500000.0
2008-08-21 11:15:00,99.37,99.385,99.355,99.365,322500000.0
2008-08-21 11:16:00,99.37,99.41,99.365,99.4,327300000.0
2008-08-21 11:17:00,99.4,99.41,99.39,99.395,317500000.0
2008-08-21 11:18:00,99.4,99.4,99.37,99.375,373100000.0
2008-08-21 11:19:00,99.37,99.38,99.345,99.345,447800000.0
2008-08-21 11:20:00,99.355,99.36,99.33,99.33,275800000.0
2008-08-21 11:21:00,99.33,99.36,99.33,99.35,231800000.0
2008-08-21 11:22:00,99.35,99.38,99.35,99.355,399700000.0
2008-08-21 11:23:00,99.355,99.38,99.35,99.37,399100000.0
2008-08-21 11:24:00,99.37,99.37,99.355,99.365,210500000.0
2008-08-21 11:25:00,99.365,99.37,99.36,99.365,281700000.0
2008-08-21 11:26:00,99.365,99.37,99.31,99.32,236200000.0
2008-08-21 11:27:00,99.325,99.34,99.31,99.33,134600000.0
2008-08-21 11:28:00,99.34,99.37,99.32,99.355,240600000.0
2008-08-21 11:29:00,99.36,99.39,99.35,99.39,270600000.0
2008-08-21 11:30:00,99.39,99.39,99.38,99.38,178100000.0
2008-08-21 11:31:00,99.38,99.4,99.37,99.39,140700000.0
2008-08-21 11:32:00,99.38,99.4,99.375,99.39,115800000.0
2008-08-21 11:33:00,99.39,99.41,99.39,99.41,83500000.0
2008-08-21 11:34:00,99.41,99.41,99.395,99.41,86300000.0
2008-08-21 11:35:00,99.41,99.41,99.38,99.39,143000000.0
2008-08-21 11:36:00,99.39,99.4,99.37,99.37,94400000.0
2008-08-21 11:37:00,99.37,99.41,99.37,99.39,130600000.0
2008-08-21 11:38:00,99.39,99.41,99.37,99.4,93400000.0
2008-08-21 11:39:00,99.4,99.4,99.375,99.38,162200000.0
2008-08-21 11:40:00,99.38,99.4,99.38,99.39,215100000.0
2008-08-21 11:41:00,99.39,99.44,99.38,99.43,168100000.0
2008-08-21 11:42:00,99.43,99.43,99.405,99.41,371300000.0
2008-08-21 11:43:00,99.41,99.43,99.41,99.41,264500000.0
2008-08-21 11:44:00,99.41,99.415,99.4,99.405,318300000.0
2008-08-21 11:45:00,99.4,99.42,99.385,99.39,400000000.0
2008-08-21 11:46:00,99.39,99.405,99.36,99.37,382500000.0
2008-08-21 11:47:00,99.37,99.37,99.31,99.32,253500000.0
2008-08-21 11:48:00,99.31,99.32,99.275,99.315,377200000.0
2008-08-21 11:49:00,99.31,99.32,99.23,99.25,503200000.0
2008-08-21 11:50:00,99.24,99.255,99.205,99.22,332800000.0
2008-08-21 11:51:00,99.215,99.24,99.2,99.23,209500000.0
2008-08-21 11:52:00,99.23,99.28,99.23,99.27,243300000.0
2008-08-21 11:53:00,99.27,99.29,99.26,99.27,134700000.0
2008-08-21 11:54:00,99.27,99.28,99.24,99.27,267400000.0
2008-08-21 11:55:00,99.26,99.27,99.245,99.25,157100000.0
2008-08-21 11:56:00,99.25,99.28,99.245,99.27,136500000.0
2008-08-21 11:57:00,99.265,99.285,99.26,99.28,238400000.0
2008-08-21 11:58:00,99.28,99.28,99.24,99.25,148700000.0
2008-08-21 11:59:00,99.24,99.25,99.23,99.24,224700000.0
2008-08-21 12:00:00,99.24,99.25,99.225,99.24,177200000.0
2008-08-21 12:01:00,99.235,99.255,99.235,99.255,117900000.0
2008-08-21 12:02:00,99.255,99.265,99.235,99.24,217500000.0
2008-08-21 12:03:00,99.24,99.27,99.24,99.26,313500000.0
2008-08-21 12:04:00,99.26,99.27,99.245,99.27,201100000.0
2008-08-21 12:05:00,99.28,99.3,99.26,99.3,239500000.0
2008-08-21 12:06:00,99.3,99.31,99.28,99.29,196300000.0
2008-08-21 12:07:00,99.29,99.29,99.255,99.265,244200000.0
2008-08-21 12:08:00,99.27,99.28,99.235,99.26,272800000.0
2008-08-21 12:09:00,99.26,99.27,99.255,99.26,111400000.0
2008-08-21 12:10:00,99.26,99.27,99.24,99.24,146500000.0
2008-08-21 12:11:00,99.24,99.24,99.235,99.24,53000000.0
2008-08-21 12:12:00,99.24,99.27,99.24,99.255,175700000.0
2008-08-21 12:13:00,99.26,99.26,99.235,99.24,196800000.0
2008-08-21 12:14:00,99.24,99.24,99.225,99.23,169100000.0
2008-08-21 12:15:00,99.225,99.24,99.22,99.24,61200000.0
2008-08-21 12:16:00,99.24,99.25,99.24,99.24,65600000.0
2008-08-21 12:17:00,99.24,99.26,99.24,99.245,222300000.0
2008-08-21 12:18:00,99.245,99.31,99.245,99.275,272600000.0
2008-08-21 12:19:00,99.28,99.3,99.27,99.29,79100000.0
2008-08-21 12:20:00,99.29,99.31,99.28,99.28,134900000.0
2008-08-21 12:21:00,99.28,99.28,99.25,99.255,291400000.0
2008-08-21 12:22:00,99.25,99.28,99.24,99.28,252100000.0
2008-08-21 12:23:00,99.28,99.29,99.27,99.28,156400000.0
2008-08-21 12:24:00,99.28,99.31,99.275,99.31,129600000.0
2008-08-21 12:25:00,99.31,99.31,99.28,99.29,215200000.0
2008-08-21 12:26:00,99.29,99.31,99.29,99.31,98400000.0
2008-08-21 12:27:00,99.3,99.32,99.3,99.31,84400000.0
2008-08-21 12:28:00,99.31,99.31,99.28,99.3,117700000.0
2008-08-21 12:29:00,99.3,99.3,99.26,99.29,153900000.0
2008-08-21 12:30:00,99.29,99.31,99.28,99.28,68800000.0
2008-08-21 12:31:00,99.28,99.28,99.245,99.26,123400000.0
2008-08-21 12:32:00,99.26,99.29,99.25,99.27,194900000.0
2008-08-21 12:33:00,99.27,99.29,99.265,99.27,136800000.0
2008-08-21 12:34:00,99.27,99.28,99.255,99.26,259100000.0
2008-08-21 12:35:00,99.26,99.27,99.25,99.26,211100000.0
2008-08-21 12:36:00,99.26,99.26,99.25,99.25,141400000.0
2008-08-21 12:37:00,99.25,99.26,99.24,99.24,245800000.0
2008-08-21 12:38:00,99.24,99.24,99.225,99.24,141500000.0
2008-08-21 12:39:00,99.24,99.24,99.205,99.205,168500000.0
2008-08-21 12:40:00,99.205,99.215,99.175,99.185,361000000.0
2008-08-21 12:41:00,99.185,99.22,99.185,99.21,306800000.0
2008-08-21 12:42:00,99.205,99.215,99.185,99.21,386400000.0
2008-08-21 12:43:00,99.21,99.215,99.195,99.205,277300000.0
2008-08-21 12:44:00,99.205,99.225,99.195,99.225,204700000.0
2008-08-21 12:45:00,99.22,99.25,99.205,99.235,334000000.0
2008-08-21 12:46:00,99.24,99.26,99.235,99.255,455800000.0
2008-08-21 12:47:00,99.255,99.265,99.245,99.25,252100000.0
2008-08-21 12:48:00,99.25,99.27,99.245,99.26,351100000.0
2008-08-21 12:49:00,99.26,99.3,99.25,99.25,434200000.0
2008-08-21 12:50:00,99.25,99.265,99.235,99.245,214800000.0
2008-08-21 12:51:00,99.245,99.3,99.245,99.295,365200000.0
2008-08-21 12:52:00,99.29,99.31,99.275,99.285,403600000.0
2008-08-21 12:53:00,99.285,99.3,99.275,99.28,203200000.0
2008-08-21 12:54:00,99.28,99.28,99.245,99.265,370300000.0
2008-08-21 12:55:00,99.26,99.265,99.245,99.255,250900000.0
2008-08-21 12:56:00,99.245,99.255,99.215,99.23,152800000.0
2008-08-21 12:57:00,99.235,99.24,99.2,99.21,199200000.0
2008-08-21 12:58:00,99.205,99.22,99.195,99.21,329500000.0
2008-08-21 12:59:00,99.21,99.215,99.185,99.19,207700000.0
2008-08-21 13:00:00,99.19,99.225,99.185,99.225,135800000.0
2008-08-21 13:01:00,99.225,99.245,99.215,99.23,224700000.0
2008-08-21 13:02:00,99.23,99.265,99.225,99.245,253000000.0
2008-08-21 13:03:00,99.245,99.27,99.235,99.265,288600000.0
2008-08-21 13:04:00,99.265,99.285,99.245,99.28,309800000.0
2008-08-21 13:05:00,99.28,99.285,99.245,99.255,262800000.0
2008-08-21 13:06:00,99.26,99.28,99.24,99.275,403000000.0
2008-08-21 13:07:00,99.265,99.295,99.265,99.28,248300000.0
2008-08-21 13:08:00,99.275,99.29,99.25,99.29,358800000.0
2008-08-21 13:09:00,99.29,99.3,99.26,99.27,304300000.0
2008-08-21 13:10:00,99.265,99.28,99.25,99.25,189000000.0
2008-08-21 13:11:00,99.25,99.27,99.245,99.26,158900000.0
2008-08-21 13:12:00,99.255,99.265,99.245,99.255,149700000.0
2008-08-21 13:13:00,99.265,99.28,99.255,99.28,201900000.0
2008-08-21 13:14:00,99.275,99.29,99.26,99.28,241200000.0
2008-08-21 13:15:00,99.28,99.28,99.245,99.25,176500000.0
2008-08-21 13:16:00,99.25,99.25,99.235,99.235,131300000.0
2008-08-21 13:17:00,99.24,99.27,99.235,99.245,237500000.0
2008-08-21 13:18:00,99.25,99.265,99.225,99.245,283100000.0
2008-08-21 13:19:00,99.245,99.275,99.22,99.255,278700000.0
2008-08-21 13:20:00,99.255,99.27,99.23,99.24,259400000.0
2008-08-21 13:21:00,99.235,99.26,99.235,99.25,235400000.0
2008-08-21 13:22:00,99.25,99.275,99.245,99.265,214000000.0
2008-08-21 13:23:00,99.265,99.265,99.225,99.235,304400000.0
2008-08-21 13:24:00,99.235,99.24,99.215,99.22,233800000.0
2008-08-21 13:25:00,99.215,99.225,99.185,99.195,259800000.0
2008-08-21 13:26:00,99.185,99.225,99.18,99.21,384300000.0
2008-08-21 13:27:00,99.205,99.215,99.18,99.195,333800000.0
2008-08-21 13:28:00,99.195,99.195,99.16,99.16,339800000.0
2008-08-21 13:29:00,99.16,99.19,99.16,99.185,375300000.0
2008-08-21 13:30:00,99.185,99.21,99.18,99.205,460400000.0
2008-08-21 13:31:00,99.21,99.22,99.195,99.2,205900000.0
2008-08-21 13:32:00,99.2,99.205,99.185,99.185,149200000.0
2008-08-21 13:33:00,99.195,99.22,99.19,99.215,148500000.0
2008-08-21 13:34:00,99.215,99.22,99.195,99.215,189900000.0
2008-08-21 13:35:00,99.215,99.215,99.18,99.195,181200000.0
2008-08-21 13:36:00,99.2,99.2,99.14,99.15,426000000.0
2008-08-21 13:37:00,99.145,99.16,99.135,99.155,421100000.0
2008-08-21 13:38:00,99.155,99.16,99.14,99.15,114700000.0
2008-08-21 13:39:00,99.145,99.16,99.145,99.155,150200000.0
2008-08-21 13:40:00,99.155,99.16,99.115,99.125,371700000.0
2008-08-21 13:41:00,99.13,99.135,99.1,99.115,454800000.0
2008-08-21 13:42:00,99.11,99.14,99.105,99.125,472400000.0
2008-08-21 13:43:00,99.125,99.145,99.125,99.135,482200000.0
2008-08-21 13:44:00,99.125,99.175,99.125,99.145,336300000.0
2008-08-21 13:45:00,99.155,99.2,99.155,99.185,325100000.0
2008-08-21 13:46:00,99.19,99.205,99.16,99.205,382900000.0
2008-08-21 13:47:00,99.195,99.215,99.175,99.18,462000000.0
2008-08-21 13:48:00,99.17,99.215,99.17,99.185,500500000.0
2008-08-21 13:49:00,99.18,99.19,99.105,99.12,673000000.0
2008-08-21 13:50:00,99.12,99.13,99.085,99.085,648000000.0
2008-08-21 13:51:00,99.095,99.13,99.095,99.115,471700000.0
2008-08-21 13:52:00,99.11,99.135,99.105,99.135,420100000.0
2008-08-21 13:53:00,99.135,99.15,99.105,99.12,550300000.0
2008-08-21 13:54:00,99.12,99.12,99.1,99.11,470600000.0
2008-08-21 13:55:00,99.12,99.14,99.095,99.12,486900000.0
2008-08-21 13:56:00,99.12,99.145,99.115,99.115,346700000.0
2008-08-21 13:57:00,99.115,99.135,99.105,99.115,444100000.0
2008-08-21 13:58:00,99.12,99.17,99.11,99.17,510800000.0
2008-08-21 13:59:00,99.165,99.175,99.135,99.17,530700000.0
2008-08-21 14:00:00,99.17,99.17,99.12,99.12,490300000.0
2008-08-21 14:01:00,99.12,99.135,99.105,99.13,436800000.0
2008-08-21 14:02:00,99.13,99.13,99.085,99.09,374400000.0
2008-08-21 14:03:00,99.085,99.095,99.055,99.065,562500000.0
2008-08-21 14:04:00,99.065,99.095,99.06,99.085,484100000.0
2008-08-21 14:05:00,99.09,99.105,99.07,99.09,409900000.0
2008-08-21 14:06:00,99.09,99.135,99.09,99.115,434700000.0
2008-08-21 14:07:00,99.115,99.16,99.115,99.14,429800000.0
2008-08-21 14:08:00,99.135,99.15,99.115,99.14,351800000.0
2008-08-21 14:09:00,99.14,99.16,99.13,99.135,284700000.0
2008-08-21 14:10:00,99.135,99.15,99.12,99.125,335800000.0
2008-08-21 14:11:00,99.125,99.14,99.105,99.12,351100000.0
2008-08-21 14:12:00,99.115,99.12,99.065,99.09,430000000.0
2008-08-21 14:13:00,99.09,99.11,99.075,99.11,385000000.0
2008-08-21 14:14:00,99.11,99.13,99.095,99.13,391800000.0
2008-08-21 14:15:00,99.135,99.14,99.115,99.135,393800000.0
2008-08-21 14:16:00,99.125,99.15,99.115,99.13,376600000.0
2008-08-21 14:17:00,99.13,99.14,99.115,99.135,444900000.0
2008-08-21 14:18:00,99.13,99.14,99.095,99.12,384300000.0
2008-08-21 14:19:00,99.12,99.125,99.075,99.09,357200000.0
2008-08-21 14:20:00,99.09,99.095,99.065,99.08,578100000.0
2008-08-21 14:21:00,99.085,99.1,99.07,99.075,357000000.0
2008-08-21 14:22:00,99.065,99.075,99.055,99.075,422900000.0
2008-08-21 14:23:00,99.075,99.11,99.075,99.11,498400000.0
2008-08-21 14:24:00,99.105,99.12,99.095,99.1,303100000.0
2008-08-21 14:25:00,99.1,99.11,99.075,99.095,298800000.0
2008-08-21 14:26:00,99.105,99.115,99.075,99.085,423900000.0
2008-08-21 14:27:00,99.085,99.09,99.055,99.07,363700000.0
2008-08-21 14:28:00,99.07,99.09,99.055,99.09,283100000.0
2008-08-21 14:29:00,99.09,99.1,99.07,99.095,304300000.0
2008-08-21 14:30:00,99.085,99.11,99.06,99.08,381299998.0
2008-08-21 14:31:00,99.08,99.09,99.04,99.055,506800000.0
2008-08-21 14:32:00,99.055,99.095,99.055,99.09,445700000.0
2008-08-21 14:33:00,99.09,99.135,99.07,99.11,542400000.0
2008-08-21 14:34:00,99.11,99.125,99.08,99.09,402200000.0
2008-08-21 14:35:00,99.09,99.1,99.08,99.09,283600000.0
2008-08-21 14:36:00,99.09,99.09,99.055,99.06,379900000.0
2008-08-21 14:37:00,99.06,99.07,99.035,99.055,539400000.0
2008-08-21 14:38:00,99.055,99.065,99.035,99.045,546000000.0
2008-08-21 14:39:00,99.045,99.09,99.045,99.085,558600000.0
2008-08-21 14:40:00,99.085,99.105,99.075,99.095,298200000.0
2008-08-21 14:41:00,99.095,99.1,99.07,99.075,468100000.0
2008-08-21 14:42:00,99.09,99.12,99.075,99.11,469500000.0
2008-08-21 14:43:00,99.11,99.13,99.1,99.12,381200000.0
2008-08-21 14:44:00,99.115,99.135,99.095,99.105,453200000.0
2008-08-21 14:45:00,99.11,99.13,99.085,99.13,378900000.0
2008-08-21 14:46:00,99.13,99.14,99.11,99.125,466600000.0
2008-08-21 14:47:00,99.125,99.13,99.105,99.125,295100000.0
2008-08-21 14:48:00,99.125,99.16,99.12,99.15,388300000.0
2008-08-21 14:49:00,99.16,99.165,99.145,99.155,266100000.0
2008-08-21 14:50:00,99.16,99.215,99.15,99.195,379000000.0
2008-08-21 14:51:00,99.205,99.21,99.18,99.19,380900000.0
2008-08-21 14:52:00,99.185,99.205,99.175,99.185,341600000.0
2008-08-21 14:53:00,99.185,99.275,99.175,99.275,332900000.0
2008-08-21 14:54:00,99.285,99.29,99.23,99.24,411500000.0
2008-08-21 14:55:00,99.24,99.25,99.215,99.245,391600000.0
2008-08-21 14:56:00,99.24,99.295,99.225,99.29,426800000.0
2008-08-21 14:57:00,99.29,99.315,99.285,99.3,449500000.0
2008-08-21 14:58:00,99.3,99.325,99.285,99.32,232100000.0
2008-08-21 14:59:00,99.325,99.33,99.285,99.285,424500000.0
2008-08-21 15:00:00,99.285,99.32,99.275,99.315,469700000.0
2008-08-21 15:01:00,99.32,99.375,99.315,99.335,441300000.0
2008-08-21 15:02:00,99.335,99.36,99.325,99.355,530200000.0
2008-08-21 15:03:00,99.355,99.385,99.345,99.375,475700000.0
2008-08-21 15:04:00,99.375,99.43,99.375,99.415,407800000.0
2008-08-21 15:05:00,99.415,99.43,99.41,99.41,366000000.0
2008-08-21 15:06:00,99.405,99.44,99.4,99.43,428500000.0
2008-08-21 15:07:00,99.44,99.465,99.415,99.455,418800000.0
2008-08-21 15:08:00,99.455,99.46,99.435,99.455,416500000.0
2008-08-21 15:09:00,99.455,99.465,99.415,99.44,415200000.0
2008-08-21 15:10:00,99.445,99.455,99.415,99.435,303800000.0
2008-08-21 15:11:00,99.435,99.44,99.405,99.425,346700000.0
2008-08-21 15:12:00,99.425,99.44,99.405,99.41,387700000.0
2008-08-21 15:13:00,99.41,99.43,99.39,99.39,433000000.0
2008-08-21 15:14:00,99.38,99.41,99.37,99.37,456400000.0
2008-08-21 15:15:00,99.375,99.39,99.355,99.365,266200000.0
2008-08-21 15:16:00,99.365,99.405,99.36,99.375,352900000.0
2008-08-21 15:17:00,99.385,99.415,99.385,99.395,289100000.0
2008-08-21 15:18:00,99.405,99.43,99.39,99.43,282800000.0
2008-08-21 15:19:00,99.43,99.43,99.395,99.42,318800000.0
2008-08-21 15:20:00,99.42,99.43,99.395,99.425,260600000.0
2008-08-21 15:21:00,99.43,99.475,99.425,99.475,364900000.0
2008-08-21 15:22:00,99.465,99.5,99.45,99.47,446500000.0
2008-08-21 15:23:00,99.47,99.55,99.465,99.54,357800000.0
2008-08-21 15:24:00,99.53,99.54,99.5,99.51,390700000.0
2008-08-21 15:25:00,99.51,99.525,99.49,99.5,287600000.0
2008-08-21 15:26:00,99.51,99.54,99.495,99.535,275200000.0
2008-08-21 15:27:00,99.525,99.54,99.515,99.525,287300000.0
2008-08-21 15:28:00,99.52,99.545,99.515,99.52,467800000.0
2008-08-21 15:29:00,99.53,99.565,99.51,99.565,409800000.0
2008-08-21 15:30:00,99.57,99.58,99.535,99.555,466700000.0
2008-08-21 15:31:00,99.55,99.58,99.545,99.565,382800000.0
2008-08-21 15:32:00,99.57,99.58,99.53,99.54,435200000.0
2008-08-21 15:33:00,99.54,99.545,99.505,99.52,485600000.0
2008-08-21 15:34:00,99.52,99.56,99.52,99.535,465500000.0
2008-08-21 15:35:00,99.535,99.555,99.505,99.505,381400000.0
2008-08-21 15:36:00,99.505,99.555,99.5,99.54,482500000.0
2008-08-21 15:37:00,99.53,99.58,99.53,99.56,450600000.0
2008-08-21 15:38:00,99.56,99.645,99.555,99.635,480200000.0
2008-08-21 15:39:00,99.63,99.655,99.62,99.635,382700000.0
2008-08-21 15:40:00,99.635,99.67,99.62,99.625,608100000.0
2008-08-21 15:41:00,99.625,99.64,99.595,99.625,297000000.0
2008-08-21 15:42:00,99.62,99.64,99.57,99.58,451400000.0
2008-08-21 15:43:00,99.575,99.61,99.56,99.585,473700000.0
2008-08-21 15:44:00,99.595,99.62,99.585,99.62,320400000.0
2008-08-21 15:45:00,99.62,99.65,99.6,99.635,490600000.0
2008-08-21 15:46:00,99.635,99.65,99.605,99.625,640200000.0
2008-08-21 15:47:00,99.625,99.68,99.625,99.68,325300000.0
2008-08-21 15:48:00,99.675,99.69,99.655,99.67,465200000.0
2008-08-21 15:49:00,99.665,99.68,99.645,99.665,365800000.0
2008-08-21 15:50:00,99.665,99.69,99.645,99.69,368900000.0
2008-08-21 15:51:00,99.675,99.69,99.64,99.645,366900000.0
2008-08-21 15:52:00,99.645,99.655,99.62,99.635,367500000.0
2008-08-21 15:53:00,99.64,99.655,99.635,99.635,285200000.0
2008-08-21 15:54:00,99.635,99.67,99.63,99.645,296500000.0
2008-08-21 15:55:00,99.65,99.665,99.605,99.66,496900001.0
2008-08-21 15:56:00,99.655,99.685,99.65,99.67,378600000.0
2008-08-21 15:57:00,99.665,99.7,99.66,99.69,457100000.0
2008-08-21 15:58:00,99.685,99.7,99.665,99.665,384200000.0
2008-08-21 15:59:00,99.67,99.68,99.61,99.645,205300000.0
2008-08-21 16:00:00,99.64,99.73,99.595,99.71,446800003.0
2008-08-21 16:01:00,99.71,99.73,99.655,99.67,600800000.0
2008-08-21 16:02:00,99.67,99.68,99.65,99.675,390900000.0
2008-08-21 16:03:00,99.685,99.705,99.62,99.65,675600001.0
2008-08-21 16:04:00,99.65,99.69,99.625,99.68,445500000.0
2008-08-21 16:05:00,99.68,99.7,99.64,99.645,491800000.0
2008-08-21 16:06:00,99.65,99.685,99.645,99.655,423100000.0
2008-08-21 16:07:00,99.655,99.665,99.6,99.6,447500000.0
2008-08-21 16:08:00,99.605,99.615,99.58,99.58,279400000.0
2008-08-21 16:09:00,99.57,99.585,99.56,99.565,399500000.0
2008-08-21 16:10:00,99.555,99.59,99.545,99.585,396100000.0
2008-08-21 16:11:00,99.585,99.605,99.57,99.59,504100000.0
2008-08-21 16:12:00,99.59,99.6,99.575,99.575,326900000.0
2008-08-21 16:13:00,99.58,99.605,99.565,99.575,438600000.0
2008-08-21 16:14:00,99.575,99.59,99.535,99.56,471900000.0
2008-08-21 16:15:00,99.56,99.56,99.51,99.545,356800000.0
2008-08-21 16:16:00,99.55,99.555,99.535,99.535,521000000.0
2008-08-21 16:17:00,99.535,99.555,99.525,99.545,437600000.0
2008-08-21 16:18:00,99.55,99.585,99.54,99.575,478499999.0
2008-08-21 16:19:00,99.58,99.6,99.57,99.575,474600000.0
2008-08-21 16:20:00,99.58,99.605,99.575,99.595,312200000.0
2008-08-21 16:21:00,99.595,99.65,99.585,99.645,374100000.0
2008-08-21 16:22:00,99.645,99.675,99.635,99.64,424300000.0
2008-08-21 16:23:00,99.635,99.65,99.63,99.64,332200000.0
2008-08-21 16:24:00,99.645,99.66,99.625,99.64,335800000.0
2008-08-21 16:25:00,99.64,99.655,99.635,99.64,320900000.0
2008-08-21 16:26:00,99.645,99.675,99.645,99.655,425100000.0
2008-08-21 16:27:00,99.66,99.695,99.655,99.685,430900000.0
2008-08-21 16:28:00,99.68,99.685,99.645,99.655,472100000.0
2008-08-21 16:29:00,99.645,99.68,99.645,99.66,410900000.0
2008-08-21 16:30:00,99.67,99.67,99.64,99.655,384400000.0
2008-08-21 16:31:00,99.66,99.67,99.615,99.625,377500000.0
2008-08-21 16:32:00,99.615,99.635,99.61,99.615,314800000.0
2008-08-21 16:33:00,99.615,99.625,99.595,99.615,302900000.0
2008-08-21 16:34:00,99.615,99.615,99.585,99.605,338900000.0
2008-08-21 16:35:00,99.605,99.61,99.555,99.56,514600000.0
2008-08-21 16:36:00,99.57,99.595,99.565,99.585,343000000.0
2008-08-21 16:37:00,99.585,99.605,99.56,99.59,350300000.0
2008-08-21 16:38:00,99.6,99.63,99.585,99.62,448000000.0
2008-08-21 16:39:00,99.62,99.63,99.605,99.625,266900000.0
2008-08-21 16:40:00,99.625,99.68,99.61,99.67,405200000.0
2008-08-21 16:41:00,99.67,99.715,99.655,99.7,468500000.0
2008-08-21 16:42:00,99.7,99.715,99.665,99.7,479300000.0
2008-08-21 16:43:00,99.705,99.725,99.69,99.725,438500000.0
2008-08-21 16:44:00,99.725,99.74,99.695,99.7,304700000.0
2008-08-21 16:45:00,99.69,99.74,99.69,99.705,385700000.0
2008-08-21 16:46:00,99.705,99.74,99.7,99.74,418800000.0
2008-08-21 16:47:00,99.73,99.755,99.72,99.72,345100000.0
2008-08-21 16:48:00,99.725,99.745,99.715,99.725,429900000.0
2008-08-21 16:49:00,99.72,99.74,99.715,99.715,320900000.0
2008-08-21 16:50:00,99.71,99.735,99.675,99.685,393800000.0
2008-08-21 16:51:00,99.69,99.73,99.69,99.695,359400000.0
2008-08-21 16:52:00,99.695,99.7,99.68,99.68,268100000.0
2008-08-21 16:53:00,99.685,99.705,99.665,99.69,362900000.0
2008-08-21 16:54:00,99.69,99.705,99.68,99.69,470100000.0
2008-08-21 16:55:00,99.69,99.695,99.665,99.675,491100000.0
2008-08-21 16:56:00,99.675,99.685,99.635,99.65,455600000.0
2008-08-21 16:57:00,99.65,99.665,99.635,99.655,223600000.0
2008-08-21 16:58:00,99.65,99.67,99.65,99.67,344200000.0
2008-08-21 16:59:00,99.67,99.7,99.655,99.68,353300000.0
2008-08-21 17:00:00,99.675,99.7,99.665,99.675,383200000.0
2008-08-21 17:01:00,99.675,99.695,99.675,99.685,355000000.0
2008-08-21 17:02:00,99.685,99.74,99.685,99.725,396400002.0
2008-08-21 17:03:00,99.73,99.76,99.715,99.725,541000000.0
2008-08-21 17:04:00,99.725,99.735,99.71,99.735,450700000.0
2008-08-21 17:05:00,99.725,99.735,99.705,99.72,372800000.0
2008-08-21 17:06:00,99.72,99.74,99.705,99.72,513800000.0
2008-08-21 17:07:00,99.73,99.74,99.715,99.72,353100000.0
2008-08-21 17:08:00,99.71,99.745,99.705,99.74,458200000.0
2008-08-21 17:09:00,99.74,99.745,99.715,99.72,424500000.0
2008-08-21 17:10:00,99.72,99.735,99.71,99.72,366100000.0
2008-08-21 17:11:00,99.725,99.75,99.71,99.75,512300000.0
2008-08-21 17:12:00,99.74,99.78,99.72,99.765,556600000.0
2008-08-21 17:13:00,99.77,99.785,99.745,99.755,400900000.0
2008-08-21 17:14:00,99.755,99.77,99.74,99.745,375600000.0
2008-08-21 17:15:00,99.75,99.79,99.745,99.78,405200000.0
2008-08-21 17:16:00,99.78,99.795,99.755,99.775,402500000.0
2008-08-21 17:17:00,99.785,99.805,99.78,99.78,359700000.0
2008-08-21 17:18:00,99.78,99.79,99.765,99.785,316500000.0
2008-08-21 17:19:00,99.785,99.8,99.775,99.78,493300000.0
2008-08-21 17:20:00,99.78,99.79,99.755,99.765,476100000.0
2008-08-21 17:21:00,99.765,99.775,99.73,99.775,454900000.0
2008-08-21 17:22:00,99.765,99.77,99.73,99.73,369000000.0
2008-08-21 17:23:00,99.735,99.745,99.725,99.735,445600000.0
2008-08-21 17:24:00,99.735,99.745,99.715,99.74,201900000.0
2008-08-21 17:25:00,99.74,99.74,99.705,99.725,404700000.0
2008-08-21 17:26:00,99.72,99.76,99.72,99.75,286600000.0
2008-08-21 17:27:00,99.75,99.75,99.72,99.72,300600000.0
2008-08-21 17:28:00,99.72,99.74,99.715,99.725,326700000.0
2008-08-21 17:29:00,99.725,99.725,99.685,99.705,286800002.0
2008-08-21 17:30:00,99.705,99.75,99.695,99.725,365900000.0
2008-08-21 17:31:00,99.725,99.745,99.715,99.735,343700000.0
2008-08-21 17:32:00,99.735,99.755,99.725,99.75,337200000.0
2008-08-21 17:33:00,99.745,99.75,99.725,99.725,177500000.0
2008-08-21 17:34:00,99.725,99.74,99.705,99.715,249600000.0
2008-08-21 17:35:00,99.715,99.745,99.715,99.72,273600000.0
2008-08-21 17:36:00,99.73,99.745,99.725,99.745,262200000.0
2008-08-21 17:37:00,99.745,99.78,99.74,99.775,359200000.0
2008-08-21 17:38:00,99.775,99.775,99.745,99.75,293900000.0
2008-08-21 17:39:00,99.75,99.765,99.725,99.735,358900000.0
2008-08-21 17:40:00,99.73,99.75,99.72,99.725,355400000.0
2008-08-21 17:41:00,99.725,99.735,99.72,99.735,261300000.0
2008-08-21 17:42:00,99.735,99.75,99.715,99.73,468500000.0
2008-08-21 17:43:00,99.73,99.765,99.715,99.755,335700000.0
2008-08-21 17:44:00,99.75,99.78,99.74,99.74,311300000.0
2008-08-21 17:45:00,99.74,99.76,99.72,99.73,425700000.0
2008-08-21 17:46:00,99.725,99.755,99.715,99.75,217800000.0
2008-08-21 17:47:00,99.74,99.755,99.725,99.73,329100000.0
2008-08-21 17:48:00,99.735,99.74,99.725,99.725,133400000.0
2008-08-21 17:49:00,99.73,99.745,99.725,99.73,199800000.0
2008-08-21 17:50:00,99.735,99.755,99.725,99.725,203800000.0
2008-08-21 17:51:00,99.725,99.75,99.725,99.735,274500000.0
2008-08-21 17:52:00,99.74,99.785,99.735,99.77,355400000.0
2008-08-21 17:53:00,99.77,99.785,99.755,99.78,298100000.0
2008-08-21 17:54:00,99.775,99.79,99.76,99.765,378400000.0
2008-08-21 17:55:00,99.765,99.775,99.745,99.755,327800000.0
2008-08-21 17:56:00,99.755,99.77,99.735,99.76,344400000.0
2008-08-21 17:57:00,99.755,99.765,99.74,99.745,245000000.0
2008-08-21 17:58:00,99.745,99.76,99.735,99.745,351300000.0
2008-08-21 17:59:00,99.745,99.755,99.735,99.735,332600000.0
2008-08-21 18:00:00,99.74,99.78,99.74,99.77,429000000.0
2008-08-21 18:01:00,99.77,99.785,99.765,99.765,228700000.0
2008-08-21 18:02:00,99.77,99.785,99.765,99.775,320400000.0
2008-08-21 18:03:00,99.765,99.785,99.735,99.745,390400000.0
2008-08-21 18:04:00,99.745,99.75,99.725,99.74,330700000.0
2008-08-21 18:05:00,99.74,99.755,99.725,99.73,254200000.0
2008-08-21 18:06:00,99.73,99.76,99.71,99.745,344700000.0
2008-08-21 18:07:00,99.75,99.76,99.735,99.75,255100000.0
2008-08-21 18:08:00,99.75,99.77,99.74,99.76,444800000.0
2008-08-21 18:09:00,99.76,99.795,99.745,99.765,514800000.0
2008-08-21 18:10:00,99.765,99.775,99.745,99.76,336100000.0
2008-08-21 18:11:00,99.76,99.765,99.745,99.745,355000000.0
2008-08-21 18:12:00,99.745,99.795,99.735,99.77,344900000.0
2008-08-21 18:13:00,99.77,99.77,99.75,99.76,223400000.0
2008-08-21 18:14:00,99.76,99.78,99.755,99.755,320800000.0
2008-08-21 18:15:00,99.76,99.78,99.755,99.76,259800000.0
2008-08-21 18:16:00,99.765,99.78,99.755,99.765,347700000.0
2008-08-21 18:17:00,99.765,99.78,99.76,99.765,302400000.0
2008-08-21 18:18:00,99.765,99.765,99.745,99.745,141900000.0
2008-08-21 18:19:00,99.745,99.75,99.725,99.74,240000000.0
2008-08-21 18:20:00,99.74,99.765,99.735,99.75,263100000.0
2008-08-21 18:21:00,99.75,99.755,99.745,99.75,120600000.0
2008-08-21 18:22:00,99.75,99.755,99.735,99.745,113200000.0
2008-08-21 18:23:00,99.745,99.76,99.745,99.745,72500000.0
2008-08-21 18:24:00,99.75,99.75,99.73,99.74,167500000.0
2008-08-21 18:25:00,99.75,99.755,99.715,99.735,153600000.0
2008-08-21 18:26:00,99.735,99.745,99.705,99.725,226900000.0
2008-08-21 18:27:00,99.725,99.73,99.715,99.715,251000000.0
2008-08-21 18:28:00,99.715,99.73,99.715,99.715,172800000.0
2008-08-21 18:29:00,99.715,99.735,99.715,99.73,172600000.0
2008-08-21 18:30:00,99.74,99.75,99.73,99.735,206400000.0
2008-08-21 18:31:00,99.74,99.74,99.725,99.74,207400000.0
2008-08-21 18:32:00,99.74,99.77,99.735,99.76,222400000.0
2008-08-21 18:33:00,99.76,99.765,99.745,99.745,285300000.0
2008-08-21 18:34:00,99.745,99.77,99.745,99.77,130000000.0
2008-08-21 18:35:00,99.76,99.785,99.76,99.765,225300000.0
2008-08-21 18:36:00,99.765,99.775,99.755,99.77,71600000.0
2008-08-21 18:37:00,99.76,99.77,99.75,99.76,242600000.0
2008-08-21 18:38:00,99.76,99.765,99.735,99.745,270500000.0
2008-08-21 18:39:00,99.75,99.765,99.74,99.755,174900000.0
2008-08-21 18:40:00,99.745,99.755,99.735,99.735,188100000.0
2008-08-21 18:41:00,99.74,99.76,99.74,99.755,161200000.0
2008-08-21 18:42:00,99.755,99.78,99.755,99.77,123000000.0
2008-08-21 18:43:00,99.775,99.78,99.76,99.76,135200000.0
2008-08-21 18:44:00,99.76,99.79,99.76,99.785,297400000.0
2008-08-21 18:45:00,99.78,99.785,99.77,99.775,64100000.0
2008-08-21 18:46:00,99.785,99.785,99.745,99.745,192700000.0
2008-08-21 18:47:00,99.745,99.785,99.745,99.775,185700000.0
2008-08-21 18:48:00,99.775,99.78,99.745,99.755,135800000.0
2008-08-21 18:49:00,99.755,99.765,99.745,99.76,172100000.0
2008-08-21 18:50:00,99.76,99.76,99.735,99.745,278400000.0
2008-08-21 18:51:00,99.745,99.755,99.735,99.745,126100000.0
2008-08-21 18:52:00,99.745,99.76,99.735,99.745,148400000.0
2008-08-21 18:53:00,99.755,99.77,99.755,99.76,54700000.0
2008-08-21 18:54:00,99.765,99.775,99.745,99.75,119900000.0
2008-08-21 18:55:00,99.75,99.76,99.74,99.745,125000000.0
2008-08-21 18:56:00,99.745,99.765,99.745,99.765,108300000.0
2008-08-21 18:57:00,99.765,99.77,99.75,99.76,210000000.0
2008-08-21 18:58:00,99.76,99.765,99.745,99.75,113600000.0
2008-08-21 18:59:00,99.75,99.78,99.75,99.765,118500000.0
2008-08-21 19:00:00,99.765,99.78,99.765,99.77,151600000.0
2008-08-21 19:01:00,99.765,99.795,99.765,99.795,224200000.0
2008-08-21 19:02:00,99.795,99.805,99.785,99.79,196500000.0
2008-08-21 19:03:00,99.79,99.805,99.775,99.795,290700000.0
2008-08-21 19:04:00,99.795,99.8,99.77,99.785,211300000.0
2008-08-21 19:05:00,99.785,99.785,99.775,99.785,164100000.0
2008-08-21 19:06:00,99.78,99.785,99.765,99.775,188200000.0
2008-08-21 19:07:00,99.78,99.78,99.765,99.78,160100000.0
2008-08-21 19:08:00,99.775,99.79,99.775,99.79,123400000.0
2008-08-21 19:09:00,99.79,99.81,99.785,99.81,156700000.0
2008-08-21 19:10:00,99.81,99.81,99.77,99.79,213400000.0
2008-08-21 19:11:00,99.775,99.79,99.765,99.785,181200000.0
2008-08-21 19:12:00,99.785,99.785,99.775,99.785,98300000.0
2008-08-21 19:13:00,99.775,99.8,99.775,99.79,291800000.0
2008-08-21 19:14:00,99.79,99.795,99.76,99.765,213500000.0
2008-08-21 19:15:00,99.755,99.775,99.745,99.765,299700000.0
2008-08-21 19:16:00,99.765,99.77,99.745,99.75,394000000.0
2008-08-21 19:17:00,99.76,99.775,99.725,99.735,330700000.0
2008-08-21 19:18:00,99.735,99.765,99.725,99.755,211400000.0
2008-08-21 19:19:00,99.765,99.795,99.76,99.765,382900000.0
2008-08-21 19:20:00,99.765,99.8,99.765,99.795,432100000.0
2008-08-21 19:21:00,99.8,99.8,99.775,99.79,332900000.0
2008-08-21 19:22:00,99.78,99.79,99.76,99.775,349400000.0
2008-08-21 19:23:00,99.78,99.785,99.765,99.78,273300000.0
2008-08-21 19:24:00,99.78,99.8,99.765,99.765,110600000.0
2008-08-21 19:25:00,99.765,99.765,99.755,99.765,80200000.0
2008-08-21 19:26:00,99.765,99.765,99.745,99.75,77200000.0
2008-08-21 19:27:00,99.75,99.75,99.725,99.745,198300000.0
2008-08-21 19:28:00,99.745,99.76,99.735,99.755,152700000.0
2008-08-21 19:29:00,99.755,99.77,99.755,99.755,131200000.0
2008-08-21 19:30:00,99.755,99.765,99.755,99.76,119600000.0
2008-08-21 19:31:00,99.76,99.765,99.745,99.745,83500000.0
2008-08-21 19:32:00,99.745,99.755,99.745,99.75,32800000.0
2008-08-21 19:33:00,99.75,99.76,99.745,99.745,44800000.0
2008-08-21 19:34:00,99.745,99.745,99.735,99.745,92100000.0
2008-08-21 19:35:00,99.745,99.745,99.73,99.735,44200000.0
2008-08-21 19:36:00,99.725,99.75,99.715,99.73,147400000.0
2008-08-21 19:37:00,99.73,99.755,99.73,99.745,95100000.0
2008-08-21 19:38:00,99.745,99.755,99.745,99.745,91000000.0
2008-08-21 19:39:00,99.745,99.745,99.73,99.73,85000000.0
2008-08-21 19:40:00,99.73,99.735,99.715,99.73,171000000.0
2008-08-21 19:41:00,99.73,99.745,99.72,99.735,168200000.0
2008-08-21 19:42:00,99.74,99.75,99.74,99.745,28000000.0
2008-08-21 19:43:00,99.745,99.75,99.735,99.735,124600000.0
2008-08-21 19:44:00,99.74,99.75,99.735,99.74,164600000.0
2008-08-21 19:45:00,99.745,99.745,99.725,99.73,104800000.0
2008-08-21 19:46:00,99.725,99.735,99.72,99.725,46700000.0
2008-08-21 19:47:00,99.725,99.73,99.725,99.73,8000000.0
2008-08-21 19:48:00,99.73,99.745,99.725,99.725,24600000.0
2008-08-21 19:49:00,99.725,99.735,99.715,99.725,39400000.0
2008-08-21 19:50:00,99.725,99.735,99.715,99.715,201800000.0
2008-08-21 19:51:00,99.71,99.74,99.705,99.74,171300000.0
2008-08-21 19:52:00,99.735,99.76,99.735,99.745,100900000.0
2008-08-21 19:53:00,99.75,99.775,99.74,99.77,265400000.0
2008-08-21 19:54:00,99.77,99.77,99.745,99.755,170700000.0
2008-08-21 19:55:00,99.745,99.755,99.735,99.74,131200000.0
2008-08-21 19:56:00,99.735,99.755,99.735,99.745,111200000.0
2008-08-21 19:57:00,99.745,99.745,99.735,99.74,87300000.0
2008-08-21 19:58:00,99.74,99.76,99.735,99.745,147300000.0
2008-08-21 19:59:00,99.745,99.755,99.745,99.755,34200000.0
2008-08-21 20:00:00,99.755,99.77,99.75,99.755,193700000.0
2008-08-21 20:01:00,99.765,99.78,99.745,99.78,169200000.0
2008-08-21 20:02:00,99.775,99.79,99.77,99.78,221700000.0
2008-08-21 20:03:00,99.775,99.785,99.765,99.785,107000000.0
2008-08-21 20:04:00,99.785,99.79,99.78,99.785,107000000.0
2008-08-21 20:05:00,99.785,99.81,99.775,99.8,169900000.0
2008-08-21 20:06:00,99.8,99.82,99.8,99.82,153300000.0
2008-08-21 20:07:00,99.82,99.82,99.8,99.805,101000000.0
2008-08-21 20:08:00,99.805,99.81,99.795,99.805,69100000.0
2008-08-21 20:09:00,99.805,99.81,99.78,99.785,221000000.0
2008-08-21 20:10:00,99.785,99.8,99.785,99.8,108600000.0
2008-08-21 20:11:00,99.79,99.81,99.765,99.775,302800000.0
2008-08-21 20:12:00,99.775,99.79,99.76,99.775,173500000.0
2008-08-21 20:13:00,99.77,99.79,99.765,99.775,137300000.0
2008-08-21 20:14:00,99.775,99.8,99.77,99.785,389800000.0
2008-08-21 20:15:00,99.785,99.805,99.78,99.805,302400000.0
2008-08-21 20:16:00,99.805,99.81,99.785,99.8,263000000.0
2008-08-21 20:17:00,99.8,99.82,99.795,99.815,203800000.0
2008-08-21 20:18:00,99.815,99.83,99.805,99.81,113300000.0
2008-08-21 20:19:00,99.81,99.82,99.805,99.815,183400000.0
2008-08-21 20:20:00,99.815,99.83,99.805,99.82,245500000.0
2008-08-21 20:21:00,99.815,99.84,99.805,99.815,147000000.0
2008-08-21 20:22:00,99.815,99.825,99.8,99.82,109900000.0
2008-08-21 20:23:00,99.82,99.83,99.815,99.825,87700000.0
2008-08-21 20:24:00,99.835,99.845,99.825,99.835,156300000.0
2008-08-21 20:25:00,99.83,99.845,99.825,99.83,176800000.0
2008-08-21 20:26:00,99.83,99.84,99.815,99.835,178500000.0
2008-08-21 20:27:00,99.835,99.84,99.82,99.83,154200000.0
2008-08-21 20:28:00,99.83,99.86,99.825,99.86,262500000.0
2008-08-21 20:29:00,99.855,99.86,99.84,99.85,182300000.0
2008-08-21 20:30:00,99.85,99.86,99.835,99.84,193000000.0
2008-08-21 20:31:00,99.84,99.85,99.83,99.845,79700000.0
2008-08-21 20:32:00,99.845,99.865,99.84,99.85,270800000.0
2008-08-21 20:33:00,99.85,99.885,99.85,99.885,311200000.0
2008-08-21 20:34:00,99.885,99.96,99.885,99.945,276900000.0
2008-08-21 20:35:00,99.95,99.955,99.91,99.915,386500000.0
2008-08-21 20:36:00,99.915,99.92,99.885,99.895,178900000.0
2008-08-21 20:37:00,99.885,99.96,99.875,99.93,297700000.0
2008-08-21 20:38:00,99.93,99.96,99.925,99.945,98400000.0
2008-08-21 20:39:00,99.945,99.96,99.935,99.945,104800000.0
2008-08-21 20:40:00,99.945,99.945,99.925,99.93,48700000.0
2008-08-21 20:41:00,99.935,99.94,99.915,99.915,115600000.0
2008-08-21 20:42:00,99.92,99.925,99.905,99.905,141200000.0
2008-08-21 20:43:00,99.905,99.925,99.905,99.92,102000000.0
2008-08-21 20:44:00,99.925,99.94,99.895,99.91,247000000.0
2008-08-21 20:45:00,99.905,99.925,99.895,99.92,253100000.0
2008-08-21 20:46:00,99.92,99.95,99.915,99.915,239900000.0
2008-08-21 20:47:00,99.915,99.92,99.905,99.915,94900000.0
2008-08-21 20:48:00,99.905,99.91,99.885,99.895,181600000.0
2008-08-21 20:49:00,99.895,99.895,99.875,99.875,127400000.0
2008-08-21 20:50:00,99.875,99.875,99.845,99.845,89900000.0
2008-08-21 20:51:00,99.845,99.865,99.845,99.86,186300000.0
2008-08-21 20:52:00,99.855,99.875,99.855,99.865,185800000.0
2008-08-21 20:53:00,99.865,99.885,99.865,99.875,181500000.0
2008-08-21 20:54:00,99.875,99.885,99.865,99.88,144400000.0
2008-08-21 20:55:00,99.88,99.885,99.845,99.845,289100000.0
2008-08-21 20:56:00,99.855,99.875,99.845,99.87,214600000.0
2008-08-21 20:57:00,99.87,99.87,99.845,99.855,78600000.0
2008-08-21 20:58:00,99.85,99.855,99.845,99.855,119000000.0
2008-08-21 20:59:00,99.855,99.86,99.825,99.835,148100000.0
2008-08-21 21:00:00,99.835,99.855,99.815,99.825,203600000.0
2008-08-21 21:01:00,99.825,99.84,99.825,99.825,69600000.0
2008-08-21 21:02:00,99.815,99.825,99.815,99.815,61100000.0
2008-08-21 21:03:00,99.815,99.83,99.795,99.83,147800000.0
2008-08-21 21:04:00,99.835,99.85,99.815,99.815,88500000.0
2008-08-21 21:05:00,99.82,99.82,99.805,99.805,35300000.0
2008-08-21 21:06:00,99.805,99.825,99.805,99.82,64200000.0
2008-08-21 21:07:00,99.825,99.845,99.815,99.845,103100000.0
2008-08-21 21:08:00,99.84,99.845,99.825,99.84,122300000.0
2008-08-21 21:09:00,99.835,99.855,99.825,99.855,209300000.0
2008-08-21 21:10:00,99.85,99.875,99.845,99.85,184900000.0
2008-08-21 21:11:00,99.85,99.85,99.825,99.83,143100000.0
2008-08-21 21:12:00,99.835,99.835,99.815,99.82,83900000.0
2008-08-21 21:13:00,99.825,99.825,99.805,99.805,137500000.0
2008-08-21 21:14:00,99.8,99.825,99.8,99.805,105900000.0
2008-08-21 21:15:00,99.805,99.825,99.805,99.825,83000000.0
2008-08-21 21:16:00,99.825,99.835,99.81,99.815,107300000.0
2008-08-21 21:17:00,99.825,99.84,99.825,99.835,67000000.0
2008-08-21 21:18:00,99.835,99.845,99.815,99.835,96000000.0
2008-08-21 21:19:00,99.835,99.835,99.815,99.825,70100000.0
2008-08-21 21:20:00,99.815,99.835,99.815,99.835,167400000.0
2008-08-21 21:21:00,99.835,99.85,99.835,99.84,103200000.0
2008-08-21 21:22:00,99.835,99.84,99.825,99.835,48500000.0
2008-08-21 21:23:00,99.835,99.85,99.82,99.82,85100000.0
2008-08-21 21:24:00,99.815,99.83,99.815,99.815,73700000.0
2008-08-21 21:25:00,99.815,99.835,99.815,99.815,83400000.0
2008-08-21 21:26:00,99.815,99.82,99.805,99.805,72500000.0
2008-08-21 21:27:00,99.815,99.815,99.805,99.805,37600000.0
2008-08-21 21:28:00,99.8,99.8,99.785,99.795,111700000.0
2008-08-21 21:29:00,99.795,99.795,99.785,99.785,81900000.0
2008-08-21 21:30:00,99.785,99.8,99.765,99.775,89300000.0
2008-08-21 21:31:00,99.775,99.785,99.755,99.765,111600000.0
2008-08-21 21:32:00,99.77,99.775,99.745,99.745,102500000.0
2008-08-21 21:33:00,99.75,99.765,99.745,99.76,124500000.0
2008-08-21 21:34:00,99.765,99.78,99.765,99.78,56500000.0
2008-08-21 21:35:00,99.78,99.785,99.755,99.755,66900000.0
2008-08-21 21:36:00,99.76,99.76,99.755,99.755,37700000.0
2008-08-21 21:37:00,99.755,99.78,99.755,99.755,138500000.0
2008-08-21 21:38:00,99.755,99.79,99.755,99.785,74100000.0
2008-08-21 21:39:00,99.78,99.805,99.77,99.79,241900000.0
2008-08-21 21:40:00,99.79,99.795,99.785,99.79,37000000.0
2008-08-21 21:41:00,99.79,99.805,99.78,99.805,121200000.0
2008-08-21 21:42:00,99.805,99.81,99.795,99.81,188600000.0
2008-08-21 21:43:00,99.81,99.825,99.8,99.805,128700000.0
2008-08-21 21:44:00,99.805,99.815,99.805,99.805,110500000.0
2008-08-21 21:45:00,99.815,99.825,99.805,99.805,114200000.0
2008-08-21 21:46:00,99.81,99.815,99.805,99.81,69000000.0
2008-08-21 21:47:00,99.81,99.81,99.785,99.785,77200000.0
2008-08-21 21:48:00,99.785,99.785,99.77,99.775,74100000.0
2008-08-21 21:49:00,99.765,99.82,99.765,99.815,127900000.0
2008-08-21 21:50:00,99.82,99.825,99.81,99.82,71600000.0
2008-08-21 21:51:00,99.82,99.83,99.81,99.81,65200000.0
2008-08-21 21:52:00,99.82,99.825,99.795,99.795,126200000.0
2008-08-21 21:53:00,99.795,99.835,99.795,99.835,189500000.0
2008-08-21 21:54:00,99.835,99.85,99.83,99.845,97200000.0
2008-08-21 21:55:00,99.845,99.855,99.835,99.845,92800000.0
2008-08-21 21:56:00,99.845,99.845,99.825,99.83,87500000.0
2008-08-21 21:57:00,99.83,99.84,99.825,99.835,50100000.0
2008-08-21 21:58:00,99.835,99.845,99.825,99.84,76500000.0
2008-08-21 21:59:00,99.835,99.855,99.835,99.845,172500000.0
2008-08-21 22:00:00,99.845,99.86,99.845,99.855,82400000.0
2008-08-21 22:01:00,99.86,99.865,99.855,99.855,34100000.0
2008-08-21 22:02:00,99.855,99.855,99.85,99.855,21100000.0
2008-08-21 22:03:00,99.845,99.855,99.845,99.855,55900000.0
2008-08-21 22:04:00,99.855,99.855,99.84,99.845,24900000.0
2008-08-21 22:05:00,99.855,99.855,99.835,99.855,93300000.0
2008-08-21 22:06:00,99.85,99.86,99.835,99.855,84400000.0
2008-08-21 22:07:00,99.86,99.87,99.825,99.825,295500000.0
2008-08-21 22:08:00,99.825,99.835,99.815,99.825,175400000.0
2008-08-21 22:09:00,99.825,99.825,99.775,99.78,87700000.0
2008-08-21 22:10:00,99.78,99.795,99.775,99.795,25800000.0
2008-08-21 22:11:00,99.795,99.82,99.795,99.815,120300000.0
2008-08-21 22:12:00,99.815,99.82,99.79,99.795,64000000.0
2008-08-21 22:13:00,99.8,99.81,99.785,99.79,54500000.0
2008-08-21 22:14:00,99.79,99.795,99.78,99.78,45700000.0
2008-08-21 22:15:00,99.775,99.79,99.775,99.79,31200000.0
2008-08-21 22:16:00,99.785,99.805,99.785,99.8,55800000.0
2008-08-21 22:17:00,99.8,99.82,99.795,99.795,100600000.0
2008-08-21 22:18:00,99.795,99.805,99.79,99.79,72300000.0
2008-08-21 22:19:00,99.79,99.805,99.79,99.805,84200000.0
2008-08-21 22:20:00,99.805,99.805,99.795,99.8,17100000.0
2008-08-21 22:21:00,99.805,99.805,99.805,99.805,11800000.0
2008-08-21 22:22:00,99.805,99.825,99.805,99.825,75200000.0
2008-08-21 22:23:00,99.825,99.825,99.805,99.805,74600000.0
2008-08-21 22:24:00,99.81,99.81,99.795,99.805,70000000.0
2008-08-21 22:25:00,99.805,99.82,99.795,99.795,141100000.0
2008-08-21 22:26:00,99.8,99.82,99.795,99.82,78700000.0
2008-08-21 22:27:00,99.815,99.855,99.815,99.82,138600000.0
2008-08-21 22:28:00,99.82,99.83,99.805,99.82,76900000.0
2008-08-21 22:29:00,99.82,99.825,99.805,99.81,80800000.0
2008-08-21 22:30:00,99.825,99.825,99.795,99.8,69700000.0
2008-08-21 22:31:00,99.8,99.825,99.8,99.81,107000000.0
2008-08-21 22:32:00,99.815,99.82,99.805,99.815,79500000.0
2008-08-21 22:33:00,99.815,99.825,99.81,99.815,24700000.0
2008-08-21 22:34:00,99.815,99.83,99.805,99.805,205200000.0
2008-08-21 22:35:00,99.815,99.815,99.805,99.815,20200000.0
2008-08-21 22:36:00,99.81,99.84,99.81,99.84,92800000.0
2008-08-21 22:37:00,99.845,99.855,99.835,99.845,99000000.0
2008-08-21 22:38:00,99.845,99.855,99.835,99.855,138300000.0
2008-08-21 22:39:00,99.85,99.85,99.83,99.84,70700000.0
2008-08-21 22:40:00,99.845,99.855,99.825,99.845,59100000.0
2008-08-21 22:41:00,99.855,99.86,99.845,99.845,62400000.0
2008-08-21 22:42:00,99.85,99.855,99.83,99.845,47100000.0
2008-08-21 22:43:00,99.845,99.845,99.835,99.845,46600000.0
2008-08-21 22:44:00,99.835,99.85,99.83,99.84,83700000.0
2008-08-21 22:45:00,99.845,99.86,99.79,99.825,115300000.0
2008-08-21 22:46:00,99.83,99.86,99.79,99.825,266000000.0
2008-08-21 22:47:00,99.84,99.865,99.815,99.835,145800000.0
2008-08-21 22:48:00,99.835,99.835,99.82,99.825,62500000.0
2008-08-21 22:49:00,99.82,99.855,99.815,99.83,75200000.0
2008-08-21 22:50:00,99.83,99.835,99.81,99.825,63300000.0
2008-08-21 22:51:00,99.825,99.83,99.82,99.82,11900000.0
2008-08-21 22:52:00,99.835,99.835,99.82,99.835,10200000.0
2008-08-21 22:53:00,99.84,99.845,99.82,99.82,55200000.0
2008-08-21 22:54:00,99.825,99.85,99.825,99.835,32200000.0
2008-08-21 22:55:00,99.83,99.855,99.83,99.835,20600000.0
2008-08-21 22:56:00,99.84,99.86,99.825,99.825,50300000.0
2008-08-21 22:57:00,99.835,99.835,99.82,99.83,48900000.0
2008-08-21 22:58:00,99.83,99.865,99.805,99.84,74600000.0
2008-08-21 22:59:00,99.84,99.855,99.83,99.855,25300000.0
2008-08-21 23:00:00,99.85,99.855,99.835,99.835,18000000.0
2008-08-21 23:01:00,99.825,99.83,99.78,99.79,18000000.0
2008-08-21 23:02:00,99.79,99.79,99.79,99.79,7000000.0
2008-08-21 23:03:00,99.79,99.79,99.79,99.79,4000000.0
2008-08-21 23:04:00,99.773,99.778,99.763,99.773,63900000.0
2008-08-21 23:05:00,99.75,99.76,99.75,99.76,282399989.0
2008-08-21 23:06:00,99.76,99.765,99.74,99.745,226500000.0
2008-08-21 23:07:00,99.74,99.74,99.74,99.74,1700000.0
2008-08-21 23:08:00,99.75,99.78,99.735,99.76,381199984.0
2008-08-21 23:09:00,99.77,99.77,99.77,99.77,2700000.0
2008-08-21 23:10:00,99.77,99.78,99.755,99.78,894299979.0
2008-08-21 23:11:00,99.78,99.79,99.76,99.78,514199978.0
2008-08-21 23:12:00,99.78,99.82,99.77,99.79,700799971.0
2008-08-21 23:13:00,99.79,99.82,99.72,99.76,781899968.0
2008-08-21 23:14:00,99.77,99.78,99.76,99.78,489299979.0
2008-08-21 23:15:00,99.78,99.785,99.77,99.77,789499988.0
2008-08-21 23:16:00,99.78,99.8,99.78,99.8,695199989.0
2008-08-21 23:17:00,99.795,99.83,99.795,99.82,132299996.0
2008-08-21 23:18:00,99.825,99.86,99.825,99.835,39700000.0
2008-08-21 23:19:00,99.83,99.83,99.8,99.8,23900000.0
2008-08-21 23:20:00,99.805,99.82,99.805,99.81,17500000.0
2008-08-21 23:21:00,99.8,99.815,99.8,99.81,18100000.0
2008-08-21 23:22:00,99.815,99.83,99.81,99.83,132000000.0
2008-08-21 23:23:00,99.835,99.84,99.815,99.815,26500000.0
2008-08-21 23:24:00,99.815,99.815,99.805,99.805,7700000.0
2008-08-21 23:25:00,99.82,99.825,99.785,99.795,39800000.0
2008-08-21 23:26:00,99.795,99.805,99.79,99.805,97000000.0
2008-08-21 23:27:00,99.805,99.825,99.805,99.815,61700000.0
2008-08-21 23:28:00,99.82,99.835,99.81,99.83,87200000.0
2008-08-21 23:29:00,99.83,99.83,99.82,99.825,21600000.0
2008-08-21 23:30:00,99.825,99.86,99.81,99.81,17500000.0
2008-08-21 23:31:00,99.815,99.845,99.8,99.845,128399999.0
2008-08-21 23:32:00,99.86,99.86,99.79,99.79,12400000.0
2008-08-21 23:33:00,99.8,99.805,99.8,99.8,36100000.0
2008-08-21 23:34:00,99.795,99.795,99.77,99.78,52300000.0
2008-08-21 23:35:00,99.785,99.795,99.785,99.79,12800000.0
2008-08-21 23:36:00,99.815,99.815,99.775,99.78,110600001.0
2008-08-21 23:37:00,99.785,99.79,99.75,99.76,427599999.0
2008-08-21 23:38:00,99.765,99.785,99.745,99.76,445999988.0
2008-08-21 23:39:00,99.795,99.795,99.745,99.785,192699995.0
2008-08-21 23:40:00,99.765,99.79,99.765,99.79,23400000.0
2008-08-21 23:41:00,99.78,99.78,99.78,99.78,3200000.0
2008-08-21 23:42:00,99.8,99.8,99.79,99.8,3000000.0
2008-08-21 23:43:00,99.79,99.8,99.79,99.8,2000000.0
2008-08-21 23:44:00,99.81,99.81,99.8,99.8,2000000.0
2008-08-21 23:45:00,99.76,99.79,99.76,99.79,4200000.0
2008-08-21 23:46:00,99.77,99.77,99.77,99.77,3200000.0
2008-08-21 23:47:00,99.765,99.765,99.745,99.76,32000000.0
2008-08-21 23:48:00,99.765,99.79,99.76,99.79,73699998.0
2008-08-21 23:49:00,99.79,99.8,99.79,99.795,20700000.0
2008-08-21 23:50:00,99.79,99.795,99.79,99.795,6400000.0
2008-08-21 23:51:00,99.783,99.796,99.782,99.782,49800000.0
2008-08-21 23:52:00,99.79,99.82,99.78,99.785,73399999.0
2008-08-21 23:53:00,99.785,99.795,99.785,99.795,19200000.0
2008-08-21 23:54:00,99.79,99.8,99.79,99.795,12800000.0
2008-08-21 23:55:00,99.8,99.8,99.8,99.8,3200000.0
2008-08-21 23:56:00,99.81,99.81,99.805,99.805,6400000.0
2008-08-21 23:57:00,99.8,99.81,99.795,99.805,35200000.0
2008-08-21 23:58:00,99.81,99.83,99.81,99.83,20000000.0
2008-08-21 23:59:00,99.795,99.795,99.795,99.795,3200000.0
2008-08-22 00:00:00,99.82,99.83,99.82,99.82,104600000.0
2008-08-22 00:01:00,99.82,99.82,99.775,99.79,165499999.0
2008-08-22 00:02:00,99.81,99.83,99.81,99.815,12700000.0
2008-08-22 00:03:00,99.83,99.84,99.755,99.79,322000000.0
2008-08-22 00:04:00,99.785,99.81,99.765,99.795,52700000.0
2008-08-22 00:05:00,99.81,99.83,99.775,99.83,124800000.0
2008-08-22 00:06:00,99.84,99.86,99.84,99.85,31100000.0
2008-08-22 00:07:00,99.855,99.855,99.82,99.825,22400000.0
2008-08-22 00:08:00,99.83,99.87,99.825,99.83,31800000.0
2008-08-22 00:09:00,99.83,99.85,99.785,99.785,39600000.0
2008-08-22 00:10:00,99.82,99.84,99.79,99.83,17600000.0
2008-08-22 00:11:00,99.795,99.795,99.795,99.795,3200000.0
2008-08-22 00:12:00,99.82,99.82,99.82,99.82,1000000.0
2008-08-22 00:13:00,99.83,99.83,99.79,99.79,7400000.0
2008-08-22 00:14:00,99.805,99.805,99.8,99.8,15000000.0
2008-08-22 00:15:00,99.8,99.83,99.8,99.83,8400000.0
2008-08-22 00:16:00,99.83,99.83,99.79,99.82,65600000.0
2008-08-22 00:17:00,99.83,99.83,99.82,99.82,6000000.0
2008-08-22 00:18:00,99.8,99.82,99.8,99.82,22200000.0
2008-08-22 00:19:00,99.83,99.83,99.82,99.82,4000000.0
2008-08-22 00:20:00,99.8,99.805,99.8,99.8,49000000.0
2008-08-22 00:21:00,99.795,99.8,99.79,99.795,86300000.0
2008-08-22 00:22:00,99.79,99.81,99.79,99.81,21400000.0
2008-08-22 00:23:00,99.8,99.8,99.8,99.8,29000000.0
2008-08-22 00:24:00,99.8,99.8,99.79,99.8,33200000.0
2008-08-22 00:25:00,99.8,99.82,99.8,99.81,32600000.0
2008-08-22 00:26:00,99.81,99.81,99.77,99.77,13400000.0
2008-08-22 00:27:00,99.78,99.8,99.755,99.8,37700000.0
2008-08-22 00:28:00,99.8,99.8,99.76,99.79,26600000.0
2008-08-22 00:29:00,99.79,99.79,99.78,99.78,16000000.0
2008-08-22 00:30:00,99.78,99.79,99.75,99.79,264100002.0
2008-08-22 00:31:00,99.79,99.79,99.78,99.78,15200000.0
2008-08-22 00:32:00,99.78,99.8,99.78,99.8,84500000.0
2008-08-22 00:33:00,99.8,99.83,99.77,99.83,135400000.0
2008-08-22 00:34:00,99.83,99.83,99.755,99.81,46800000.0
2008-08-22 00:35:00,99.755,99.8,99.755,99.79,59400000.0
2008-08-22 00:36:00,99.79,99.8,99.79,99.8,73000000.0
2008-08-22 00:37:00,99.81,99.81,99.8,99.81,7700000.0
2008-08-22 00:38:00,99.82,99.82,99.81,99.82,11900000.0
2008-08-22 00:39:00,99.82,99.82,99.8,99.81,10600000.0
2008-08-22 00:40:00,99.82,99.82,99.81,99.81,11000000.0
2008-08-22 00:41:00,99.81,99.82,99.78,99.81,70300000.0
2008-08-22 00:42:00,99.81,99.83,99.81,99.82,12000000.0
2008-08-22 00:43:00,99.83,99.83,99.82,99.82,3000000.0
2008-08-22 00:44:00,99.8,99.8,99.8,99.8,73000000.0
2008-08-22 00:45:00,99.8,99.8,99.79,99.8,186600000.0
2008-08-22 00:46:00,99.79,99.81,99.785,99.81,83200000.0
2008-08-22 00:47:00,99.81,99.82,99.755,99.79,67300000.0
2008-08-22 00:48:00,99.79,99.79,99.78,99.78,21000000.0
2008-08-22 00:49:00,99.79,99.79,99.78,99.78,29000000.0
2008-08-22 00:50:00,99.78,99.79,99.77,99.78,19000000.0
2008-08-22 00:51:00,99.74,99.78,99.74,99.77,33600000.0
2008-08-22 00:52:00,99.76,99.77,99.76,99.77,7000000.0
2008-08-22 00:53:00,99.77,99.79,99.74,99.77,86800000.0
2008-08-22 00:54:00,99.77,99.78,99.74,99.77,123900000.0
2008-08-22 00:55:00,99.77,99.77,99.75,99.75,4200000.0
2008-08-22 00:56:00,99.75,99.78,99.75,99.78,72400000.0
2008-08-22 00:57:00,99.78,99.78,99.77,99.78,27000000.0
2008-08-22 00:58:00,99.78,99.78,99.77,99.77,24000000.0
2008-08-22 00:59:00,99.77,99.78,99.75,99.78,282400000.0
2008-08-22 01:00:00,99.77,99.77,99.76,99.76,23900000.0
2008-08-22 01:01:00,99.75,99.76,99.75,99.76,16800000.0
2008-08-22 01:02:00,99.76,99.76,99.75,99.75,30100000.0
2008-08-22 01:03:00,99.73,99.75,99.72,99.75,12700000.0
2008-08-22 01:04:00,99.74,99.74,99.73,99.74,285000000.0
2008-08-22 01:05:00,99.74,99.75,99.72,99.73,233400000.0
2008-08-22 01:06:00,99.73,99.77,99.73,99.76,55500000.0
2008-08-22 01:07:00,99.77,99.78,99.77,99.78,21100000.0
2008-08-22 01:08:00,99.745,99.77,99.745,99.77,39600000.0
2008-08-22 01:09:00,99.77,99.77,99.77,99.77,56100000.0
2008-08-22 01:10:00,99.77,99.77,99.76,99.76,53800000.0
2008-08-22 01:11:00,99.765,99.78,99.765,99.77,10900000.0
2008-08-22 01:12:00,99.76,99.76,99.76,99.76,4700000.0
2008-08-22 01:13:00,99.75,99.755,99.75,99.75,28000000.0
2008-08-22 01:14:00,99.755,99.77,99.755,99.77,4200000.0
2008-08-22 01:15:00,99.755,99.78,99.755,99.78,23400000.0
2008-08-22 01:16:00,99.79,99.79,99.78,99.79,9700000.0
2008-08-22 01:17:00,99.79,99.79,99.77,99.79,75599999.0
2008-08-22 01:18:00,99.8,99.8,99.79,99.79,19000000.0
2008-08-22 01:19:00,99.78,99.79,99.78,99.78,6700000.0
2008-08-22 01:20:00,99.79,99.79,99.79,99.79,15000000.0
2008-08-22 01:21:00,99.755,99.78,99.755,99.78,27800000.0
2008-08-22 01:22:00,99.78,99.79,99.77,99.77,9700000.0
2008-08-22 01:23:00,99.77,99.77,99.72,99.76,92800000.0
2008-08-22 01:24:00,99.76,99.76,99.715,99.75,11200000.0
2008-08-22 01:25:00,99.75,99.75,99.705,99.75,14600000.0
2008-08-22 01:26:00,99.74,99.75,99.74,99.75,10000000.0
2008-08-22 01:27:00,99.715,99.735,99.715,99.735,50200000.0
2008-08-22 01:28:00,99.74,99.74,99.73,99.74,95600000.0
2008-08-22 01:29:00,99.75,99.75,99.75,99.75,5000000.0
2008-08-22 01:30:00,99.735,99.735,99.735,99.735,6400000.0
2008-08-22 01:31:00,99.735,99.735,99.735,99.735,6400000.0
2008-08-22 01:32:00,99.75,99.75,99.74,99.74,14000000.0
2008-08-22 01:33:00,99.75,99.75,99.73,99.75,17200000.0
2008-08-22 01:34:00,99.73,99.73,99.73,99.73,3200000.0
2008-08-22 01:35:00,99.725,99.77,99.725,99.77,62600000.0
2008-08-22 01:36:00,99.76,99.76,99.75,99.75,30000000.0
2008-08-22 01:37:00,99.75,99.75,99.73,99.74,23200000.0
2008-08-22 01:38:00,99.74,99.75,99.725,99.75,23600000.0
2008-08-22 01:39:00,99.75,99.76,99.75,99.75,47000000.0
2008-08-22 01:40:00,99.76,99.76,99.75,99.75,10100000.0
2008-08-22 01:41:00,99.75,99.75,99.725,99.74,22200000.0
2008-08-22 01:42:00,99.74,99.75,99.73,99.75,71100000.0
2008-08-22 01:43:00,99.75,99.76,99.75,99.76,5700000.0
2008-08-22 01:44:00,99.77,99.77,99.76,99.76,26500000.0
2008-08-22 01:45:00,99.76,99.76,99.75,99.75,30100000.0
2008-08-22 01:46:00,99.75,99.75,99.745,99.745,6600000.0
2008-08-22 01:47:00,99.74,99.75,99.74,99.745,8000000.0
2008-08-22 01:48:00,99.745,99.76,99.745,99.76,25600000.0
2008-08-22 01:49:00,99.76,99.77,99.74,99.75,42200000.0
2008-08-22 01:50:00,99.75,99.75,99.735,99.74,13000000.0
2008-08-22 01:51:00,99.74,99.75,99.74,99.75,5000000.0
2008-08-22 01:52:00,99.73,99.75,99.725,99.75,19600000.0
2008-08-22 01:53:00,99.75,99.75,99.725,99.74,9300000.0
2008-08-22 01:54:00,99.74,99.75,99.73,99.75,18300000.0
2008-08-22 01:55:00,99.75,99.76,99.75,99.75,27900000.0
2008-08-22 01:56:00,99.75,99.75,99.72,99.72,41000000.0
2008-08-22 01:57:00,99.72,99.74,99.72,99.74,62600000.0
2008-08-22 01:58:00,99.74,99.74,99.715,99.715,120000000.0
2008-08-22 01:59:00,99.72,99.73,99.715,99.73,34800000.0
2008-08-22 02:00:00,99.73,99.76,99.73,99.75,84100000.0
2008-08-22 02:01:00,99.75,99.75,99.74,99.75,37100000.0
2008-08-22 02:02:00,99.75,99.76,99.74,99.76,28100000.0
2008-08-22 02:03:00,99.77,99.79,99.77,99.79,24000000.0
2008-08-22 02:04:00,99.79,99.79,99.76,99.77,32700000.0
2008-08-22 02:05:00,99.77,99.77,99.76,99.77,39300000.0
2008-08-22 02:06:00,99.76,99.78,99.76,99.78,68500000.0
2008-08-22 02:07:00,99.78,99.79,99.77,99.79,48000000.0
2008-08-22 02:08:00,99.79,99.79,99.785,99.785,72400000.0
2008-08-22 02:09:00,99.785,99.8,99.78,99.8,60100000.0
2008-08-22 02:10:00,99.8,99.81,99.8,99.8,59300000.0
2008-08-22 02:11:00,99.8,99.82,99.79,99.81,56800000.0
2008-08-22 02:12:00,99.81,99.81,99.8,99.8,11200000.0
2008-08-22 02:13:00,99.8,99.805,99.8,99.805,9600000.0
2008-08-22 02:14:00,99.805,99.83,99.805,99.83,17400000.0
2008-08-22 02:15:00,99.83,99.84,99.82,99.83,19000000.0
2008-08-22 02:16:00,99.83,99.83,99.82,99.825,16800000.0
2008-08-22 02:17:00,99.825,99.83,99.81,99.83,119400000.0
2008-08-22 02:18:00,99.82,99.83,99.82,99.82,39100000.0
2008-08-22 02:19:00,99.82,99.83,99.81,99.83,19000000.0
2008-08-22 02:20:00,99.83,99.83,99.82,99.82,20000000.0
2008-08-22 02:21:00,99.82,99.83,99.82,99.83,28700000.0
2008-08-22 02:22:00,99.83,99.83,99.8,99.82,113200000.0
2008-08-22 02:23:00,99.82,99.82,99.82,99.82,44300000.0
2008-08-22 02:24:00,99.83,99.83,99.83,99.83,5000000.0
2008-08-22 02:25:00,99.82,99.82,99.8,99.81,146600000.0
2008-08-22 02:26:00,99.82,99.82,99.82,99.82,16800000.0
2008-08-22 02:27:00,99.82,99.825,99.78,99.78,106200000.0
2008-08-22 02:28:00,99.78,99.8,99.78,99.8,22000000.0
2008-08-22 02:29:00,99.8,99.82,99.795,99.82,47700000.0
2008-08-22 02:30:00,99.82,99.84,99.82,99.83,70200000.0
2008-08-22 02:31:00,99.83,99.84,99.83,99.83,34400000.0
2008-08-22 02:32:00,99.83,99.865,99.83,99.855,46600000.0
2008-08-22 02:33:00,99.87,99.87,99.86,99.865,24900000.0
2008-08-22 02:34:00,99.865,99.88,99.85,99.85,49400000.0
2008-08-22 02:35:00,99.85,99.85,99.84,99.845,143600000.0
2008-08-22 02:36:00,99.85,99.86,99.85,99.85,14400000.0
2008-08-22 02:37:00,99.85,99.86,99.85,99.85,36000000.0
2008-08-22 02:38:00,99.85,99.87,99.85,99.87,29300000.0
2008-08-22 02:39:00,99.865,99.88,99.86,99.86,112700000.0
2008-08-22 02:40:00,99.86,99.86,99.85,99.85,124600000.0
2008-08-22 02:41:00,99.85,99.85,99.84,99.84,23400000.0
2008-08-22 02:42:00,99.84,99.84,99.83,99.84,64000000.0
2008-08-22 02:43:00,99.84,99.84,99.83,99.83,21200000.0
2008-08-22 02:44:00,99.825,99.84,99.825,99.835,45300000.0
2008-08-22 02:45:00,99.84,99.84,99.83,99.83,33400000.0
2008-08-22 02:46:00,99.83,99.835,99.825,99.825,52200000.0
2008-08-22 02:47:00,99.825,99.835,99.815,99.82,107200000.0
2008-08-22 02:48:00,99.825,99.83,99.82,99.825,12400000.0
2008-08-22 02:49:00,99.83,99.83,99.82,99.82,94900000.0
2008-08-22 02:50:00,99.82,99.82,99.81,99.81,40100001.0
2008-08-22 02:51:00,99.81,99.84,99.81,99.84,171100001.0
2008-08-22 02:52:00,99.84,99.845,99.825,99.84,216400000.0
2008-08-22 02:53:00,99.845,99.855,99.84,99.855,68100000.0
2008-08-22 02:54:00,99.85,99.855,99.83,99.84,201500000.0
2008-08-22 02:55:00,99.835,99.84,99.82,99.825,161700000.0
2008-08-22 02:56:00,99.825,99.825,99.805,99.815,269300000.0
2008-08-22 02:57:00,99.82,99.825,99.81,99.815,95600000.0
2008-08-22 02:58:00,99.82,99.82,99.8,99.81,184700000.0
2008-08-22 02:59:00,99.815,99.815,99.8,99.805,220300000.0
2008-08-22 03:00:00,99.8,99.81,99.79,99.81,346200000.0
2008-08-22 03:01:00,99.81,99.825,99.8,99.82,170200000.0
2008-08-22 03:02:00,99.82,99.825,99.81,99.81,24200000.0
2008-08-22 03:03:00,99.815,99.83,99.81,99.825,59800000.0
2008-08-22 03:04:00,99.82,99.825,99.81,99.82,49500000.0
2008-08-22 03:05:00,99.82,99.82,99.8,99.8,280900000.0
2008-08-22 03:06:00,99.8,99.8,99.79,99.79,183700000.0
2008-08-22 03:07:00,99.79,99.81,99.78,99.81,154800000.0
2008-08-22 03:08:00,99.81,99.81,99.79,99.795,144600000.0
2008-08-22 03:09:00,99.79,99.805,99.79,99.795,184200000.0
2008-08-22 03:10:00,99.79,99.79,99.77,99.78,72900000.0
2008-08-22 03:11:00,99.78,99.78,99.76,99.765,42900000.0
2008-08-22 03:12:00,99.77,99.78,99.77,99.77,15000000.0
2008-08-22 03:13:00,99.77,99.78,99.76,99.77,40200000.0
2008-08-22 03:14:00,99.77,99.8,99.77,99.79,47500000.0
2008-08-22 03:15:00,99.79,99.8,99.79,99.79,48200000.0
2008-08-22 03:16:00,99.79,99.79,99.775,99.785,37300000.0
2008-08-22 03:17:00,99.79,99.79,99.775,99.775,21000000.0
2008-08-22 03:18:00,99.78,99.79,99.78,99.79,26900000.0
2008-08-22 03:19:00,99.78,99.78,99.77,99.78,18200000.0
2008-08-22 03:20:00,99.78,99.78,99.77,99.78,30800000.0
2008-08-22 03:21:00,99.78,99.79,99.775,99.78,91000000.0
2008-08-22 03:22:00,99.78,99.795,99.78,99.795,61500000.0
2008-08-22 03:23:00,99.8,99.8,99.79,99.8,20700000.0
2008-08-22 03:24:00,99.8,99.8,99.775,99.79,18100000.0
2008-08-22 03:25:00,99.8,99.8,99.79,99.79,29900000.0
2008-08-22 03:26:00,99.8,99.8,99.8,99.8,3000000.0
2008-08-22 03:27:00,99.8,99.8,99.79,99.79,49100000.0
2008-08-22 03:28:00,99.79,99.8,99.79,99.79,26400000.0
2008-08-22 03:29:00,99.79,99.79,99.775,99.79,31100000.0
2008-08-22 03:30:00,99.78,99.79,99.775,99.78,52600000.0
2008-08-22 03:31:00,99.78,99.79,99.77,99.78,51800000.0
2008-08-22 03:32:00,99.78,99.79,99.78,99.78,21200000.0
2008-08-22 03:33:00,99.79,99.79,99.77,99.78,22800000.0
2008-08-22 03:34:00,99.77,99.77,99.76,99.77,67600000.0
2008-08-22 03:35:00,99.77,99.78,99.77,99.77,34900000.0
2008-08-22 03:36:00,99.77,99.775,99.76,99.76,40500000.0
2008-08-22 03:37:00,99.77,99.775,99.77,99.77,31600000.0
2008-08-22 03:38:00,99.78,99.79,99.77,99.78,55300000.0
2008-08-22 03:39:00,99.775,99.79,99.77,99.77,20600000.0
2008-08-22 03:40:00,99.78,99.78,99.77,99.78,16800000.0
2008-08-22 03:41:00,99.78,99.78,99.77,99.78,11000000.0
2008-08-22 03:42:00,99.78,99.79,99.78,99.79,22100000.0
2008-08-22 03:43:00,99.78,99.79,99.78,99.78,10800000.0
2008-08-22 03:44:00,99.78,99.78,99.77,99.77,15000000.0
2008-08-22 03:45:00,99.78,99.78,99.77,99.77,10000000.0
2008-08-22 03:46:00,99.77,99.77,99.76,99.77,15200000.0
2008-08-22 03:47:00,99.77,99.775,99.77,99.77,33700000.0
2008-08-22 03:48:00,99.78,99.79,99.78,99.78,25600000.0
2008-08-22 03:49:00,99.78,99.79,99.77,99.79,23700000.0
2008-08-22 03:50:00,99.79,99.79,99.78,99.78,16200000.0
2008-08-22 03:51:00,99.78,99.78,99.765,99.77,13000000.0
2008-08-22 03:52:00,99.77,99.77,99.77,99.77,228000000.0
2008-08-22 03:53:00,99.77,99.77,99.76,99.76,460800000.0
2008-08-22 03:54:00,99.76,99.78,99.76,99.77,306500000.0
2008-08-22 03:55:00,99.77,99.79,99.77,99.79,38400000.0
2008-08-22 03:56:00,99.79,99.79,99.78,99.78,8600000.0
2008-08-22 03:57:00,99.78,99.78,99.76,99.765,19800000.0
2008-08-22 03:58:00,99.78,99.8,99.78,99.8,58800000.0
2008-08-22 03:59:00,99.8,99.81,99.78,99.78,145900000.0
2008-08-22 04:00:00,99.77,99.79,99.77,99.78,29600000.0
2008-08-22 04:01:00,99.79,99.79,99.765,99.775,117200000.0
2008-08-22 04:02:00,99.78,99.79,99.78,99.79,14300000.0
2008-08-22 04:03:00,99.79,99.79,99.77,99.78,52000000.0
2008-08-22 04:04:00,99.79,99.79,99.78,99.79,26400000.0
2008-08-22 04:05:00,99.78,99.79,99.78,99.79,111400000.0
2008-08-22 04:06:00,99.79,99.8,99.79,99.79,7800000.0
2008-08-22 04:07:00,99.79,99.8,99.79,99.79,18200000.0
2008-08-22 04:08:00,99.79,99.79,99.77,99.79,37100000.0
2008-08-22 04:09:00,99.78,99.79,99.78,99.78,53000000.0
2008-08-22 04:10:00,99.775,99.8,99.775,99.8,34600000.0
2008-08-22 04:11:00,99.8,99.8,99.79,99.8,18000000.0
2008-08-22 04:12:00,99.8,99.81,99.8,99.81,19000000.0
2008-08-22 04:13:00,99.81,99.81,99.8,99.81,28800000.0
2008-08-22 04:14:00,99.81,99.81,99.8,99.81,32200000.0
2008-08-22 04:15:00,99.81,99.81,99.8,99.8,15600000.0
2008-08-22 04:16:00,99.8,99.81,99.8,99.81,15200000.0
2008-08-22 04:17:00,99.81,99.825,99.8,99.8,58800000.0
2008-08-22 04:18:00,99.8,99.8,99.785,99.79,45000000.0
2008-08-22 04:19:00,99.78,99.795,99.775,99.78,40600000.0
2008-08-22 04:20:00,99.785,99.8,99.775,99.8,15600000.0
2008-08-22 04:21:00,99.795,99.8,99.79,99.79,9400000.0
2008-08-22 04:22:00,99.795,99.81,99.78,99.795,34700000.0
2008-08-22 04:23:00,99.795,99.805,99.785,99.79,22500000.0
2008-08-22 04:24:00,99.79,99.8,99.775,99.795,35600000.0
2008-08-22 04:25:00,99.805,99.81,99.79,99.8,29000000.0
2008-08-22 04:26:00,99.805,99.81,99.795,99.805,16300000.0
2008-08-22 04:27:00,99.8,99.815,99.795,99.8,53300000.0
2008-08-22 04:28:00,99.8,99.8,99.775,99.78,36400000.0
2008-08-22 04:29:00,99.78,99.795,99.78,99.795,47900000.0
2008-08-22 04:30:00,99.8,99.825,99.8,99.81,63900000.0
2008-08-22 04:31:00,99.81,99.835,99.81,99.825,44800000.0
2008-08-22 04:32:00,99.825,99.84,99.81,99.825,47000000.0
2008-08-22 04:33:00,99.83,99.855,99.83,99.84,57800000.0
2008-08-22 04:34:00,99.83,99.865,99.83,99.845,43000000.0
2008-08-22 04:35:00,99.855,99.88,99.85,99.86,53000000.0
2008-08-22 04:36:00,99.855,99.86,99.85,99.855,12800000.0
2008-08-22 04:37:00,99.855,99.87,99.855,99.87,26300000.0
2008-08-22 04:38:00,99.87,99.87,99.86,99.87,51200000.0
2008-08-22 04:39:00,99.87,99.89,99.87,99.87,113900000.0
2008-08-22 04:40:00,99.87,99.89,99.86,99.89,43000000.0
2008-08-22 04:41:00,99.89,99.9,99.86,99.89,72300000.0
2008-08-22 04:42:00,99.89,99.89,99.88,99.88,20800000.0
2008-08-22 04:43:00,99.88,99.885,99.865,99.87,40600000.0
2008-08-22 04:44:00,99.87,99.87,99.87,99.87,4200000.0
2008-08-22 04:45:00,99.87,99.875,99.86,99.87,14600000.0
2008-08-22 04:46:00,99.87,99.87,99.855,99.87,20400000.0
2008-08-22 04:47:00,99.87,99.87,99.86,99.86,11400000.0
2008-08-22 04:48:00,99.86,99.86,99.855,99.855,6000000.0
2008-08-22 04:49:00,99.86,99.86,99.86,99.86,1000000.0
2008-08-22 04:50:00,99.86,99.89,99.86,99.89,25600000.0
2008-08-22 04:51:00,99.89,99.895,99.88,99.89,25600000.0
2008-08-22 04:52:00,99.89,99.89,99.88,99.885,20600000.0
2008-08-22 04:53:00,99.88,99.885,99.875,99.88,25000000.0
2008-08-22 04:54:00,99.885,99.89,99.875,99.875,19000000.0
2008-08-22 04:55:00,99.87,99.88,99.87,99.88,7600000.0
2008-08-22 04:56:00,99.875,99.895,99.875,99.89,43700000.0
2008-08-22 04:57:00,99.885,99.905,99.88,99.905,57500000.0
2008-08-22 04:58:00,99.91,99.965,99.91,99.96,82300000.0
2008-08-22 04:59:00,99.96,99.975,99.955,99.975,43200000.0
2008-08-22 05:00:00,99.98,100.0,99.97,99.98,108000000.0
2008-08-22 05:01:00,99.985,99.985,99.97,99.975,16200000.0
2008-08-22 05:02:00,99.97,99.98,99.95,99.98,66900000.0
2008-08-22 05:03:00,99.98,100.01,99.975,100.01,76700000.0
2008-08-22 05:04:00,100.01,100.015,99.99,99.99,84800000.0
2008-08-22 05:05:00,99.99,100.0,99.99,100.0,36200000.0
2008-08-22 05:06:00,100.0,100.03,100.0,100.02,65700000.0
2008-08-22 05:07:00,100.02,100.025,100.01,100.015,14800000.0
2008-08-22 05:08:00,100.015,100.025,100.01,100.015,35600000.0
2008-08-22 05:09:00,100.01,100.07,100.01,100.045,350300000.0
2008-08-22 05:10:00,100.05,100.05,100.0,100.005,181200000.0
2008-08-22 05:11:00,100.01,100.03,100.0,100.01,109100000.0
2008-08-22 05:12:00,100.015,100.025,100.005,100.015,51600000.0
2008-08-22 05:13:00,100.01,100.02,100.01,100.02,29200000.0
2008-08-22 05:14:00,100.02,100.04,100.01,100.03,18500000.0
2008-08-22 05:15:00,100.03,100.04,100.02,100.03,46600000.0
2008-08-22 05:16:00,100.03,100.03,100.03,100.03,11600000.0
2008-08-22 05:17:00,100.03,100.045,100.025,100.04,23900000.0
2008-08-22 05:18:00,100.03,100.035,100.02,100.03,38200000.0
2008-08-22 05:19:00,100.03,100.03,100.02,100.03,43800000.0
2008-08-22 05:20:00,100.03,100.04,100.03,100.03,26200000.0
2008-08-22 05:21:00,100.035,100.13,100.035,100.115,195800000.0
2008-08-22 05:22:00,100.125,100.145,100.1,100.105,299800000.0
2008-08-22 05:23:00,100.11,100.11,100.095,100.1,70600000.0
2008-08-22 05:24:00,100.1,100.1,100.075,100.1,67800000.0
2008-08-22 05:25:00,100.095,100.14,100.095,100.13,58700000.0
2008-08-22 05:26:00,100.125,100.14,100.1,100.115,74500000.0
2008-08-22 05:27:00,100.09,100.11,100.07,100.09,65500000.0
2008-08-22 05:28:00,100.09,100.095,100.055,100.06,61000000.0
2008-08-22 05:29:00,100.05,100.07,100.05,100.06,36800000.0
2008-08-22 05:30:00,100.06,100.07,100.05,100.05,66000000.0
2008-08-22 05:31:00,100.05,100.06,100.04,100.04,69400000.0
2008-08-22 05:32:00,100.04,100.04,100.03,100.035,48500000.0
2008-08-22 05:33:00,100.03,100.04,100.025,100.025,46300000.0
2008-08-22 05:34:00,100.025,100.025,100.01,100.015,35600000.0
2008-08-22 05:35:00,100.015,100.02,100.0,100.0,18000000.0
2008-08-22 05:36:00,100.005,100.025,100.0,100.015,70800000.0
2008-08-22 05:37:00,100.02,100.02,100.005,100.015,72500000.0
2008-08-22 05:38:00,100.02,100.045,100.015,100.025,93100000.0
2008-08-22 05:39:00,100.03,100.055,100.02,100.04,73400000.0
2008-08-22 05:40:00,100.04,100.06,100.04,100.055,29000000.0
2008-08-22 05:41:00,100.05,100.07,100.05,100.065,21000000.0
2008-08-22 05:42:00,100.06,100.075,100.05,100.05,56600000.0
2008-08-22 05:43:00,100.05,100.065,100.045,100.06,32800000.0
2008-08-22 05:44:00,100.06,100.065,100.06,100.06,18400000.0
2008-08-22 05:45:00,100.06,100.07,100.06,100.06,45000000.0
2008-08-22 05:46:00,100.06,100.065,100.06,100.06,24600000.0
2008-08-22 05:47:00,100.055,100.06,100.03,100.03,48700000.0
2008-08-22 05:48:00,100.03,100.04,100.02,100.02,41800000.0
2008-08-22 05:49:00,100.02,100.02,100.01,100.01,25500000.0
2008-08-22 05:50:00,100.02,100.04,100.02,100.04,14200000.0
2008-08-22 05:51:00,100.03,100.06,100.03,100.055,18600000.0
2008-08-22 05:52:00,100.05,100.05,100.03,100.035,27400000.0
2008-08-22 05:53:00,100.03,100.03,100.01,100.015,33500000.0
2008-08-22 05:54:00,100.01,100.03,100.01,100.025,10200000.0
2008-08-22 05:55:00,100.03,100.04,100.025,100.03,77400000.0
2008-08-22 05:56:00,100.03,100.03,100.02,100.03,59100000.0
2008-08-22 05:57:00,100.03,100.03,100.02,100.025,41800000.0
2008-08-22 05:58:00,100.02,100.025,100.0,100.0,28600000.0
2008-08-22 05:59:00,100.0,100.0,99.98,100.0,66600000.0
2008-08-22 06:00:00,100.0,100.0,99.99,99.99,48300000.0
2008-08-22 06:01:00,99.995,100.0,99.975,99.985,34400000.0
2008-08-22 06:02:00,99.985,99.995,99.98,99.995,30000000.0
2008-08-22 06:03:00,99.995,100.03,99.995,100.02,53400000.0
2008-08-22 06:04:00,100.02,100.03,100.01,100.015,68200000.0
2008-08-22 06:05:00,100.01,100.045,100.01,100.04,19200000.0
2008-08-22 06:06:00,100.045,100.06,100.04,100.06,19600000.0
2008-08-22 06:07:00,100.06,100.07,100.05,100.05,40400000.0
2008-08-22 06:08:00,100.05,100.05,100.035,100.035,27200000.0
2008-08-22 06:09:00,100.03,100.04,100.025,100.035,41400000.0
2008-08-22 06:10:00,100.04,100.06,100.035,100.055,14200000.0
2008-08-22 06:11:00,100.06,100.06,100.05,100.055,45100000.0
2008-08-22 06:12:00,100.05,100.06,100.04,100.055,29400000.0
2008-08-22 06:13:00,100.05,100.065,100.05,100.06,39600000.0
2008-08-22 06:14:00,100.06,100.06,100.04,100.04,22000000.0
2008-08-22 06:15:00,100.04,100.05,100.02,100.05,38400000.0
2008-08-22 06:16:00,100.05,100.05,100.04,100.05,39000000.0
2008-08-22 06:17:00,100.04,100.045,100.03,100.03,74200000.0
2008-08-22 06:18:00,100.03,100.06,100.03,100.055,51000000.0
2008-08-22 06:19:00,100.05,100.08,100.05,100.08,49800000.0
2008-08-22 06:20:00,100.08,100.08,100.06,100.07,53600000.0
2008-08-22 06:21:00,100.07,100.085,100.07,100.085,31400000.0
2008-08-22 06:22:00,100.085,100.105,100.08,100.09,36300000.0
2008-08-22 06:23:00,100.1,100.105,100.085,100.095,45000000.0
2008-08-22 06:24:00,100.1,100.115,100.095,100.115,31200000.0
2008-08-22 06:25:00,100.11,100.11,100.09,100.095,30400000.0
2008-08-22 06:26:00,100.09,100.125,100.09,100.11,63100000.0
2008-08-22 06:27:00,100.115,100.135,100.115,100.125,22000000.0
2008-08-22 06:28:00,100.125,100.125,100.1,100.1,61400000.0
2008-08-22 06:29:00,100.1,100.12,100.09,100.095,57900000.0
2008-08-22 06:30:00,100.09,100.11,100.09,100.105,29400000.0
2008-08-22 06:31:00,100.1,100.11,100.095,100.11,24200000.0
2008-08-22 06:32:00,100.105,100.11,100.09,100.11,35800000.0
2008-08-22 06:33:00,100.1,100.105,100.095,100.105,17200000.0
2008-08-22 06:34:00,100.1,100.1,100.07,100.095,27200000.0
2008-08-22 06:35:00,100.09,100.09,100.065,100.08,31600000.0
2008-08-22 06:36:00,100.075,100.105,100.075,100.095,46600000.0
2008-08-22 06:37:00,100.1,100.1,100.08,100.085,69600000.0
2008-08-22 06:38:00,100.09,100.09,100.04,100.05,66000000.0
2008-08-22 06:39:00,100.05,100.06,100.01,100.02,44100000.0
2008-08-22 06:40:00,100.025,100.06,100.025,100.05,26000000.0
2008-08-22 06:41:00,100.05,100.05,100.04,100.04,15000000.0
2008-08-22 06:42:00,100.04,100.04,100.01,100.04,28200000.0
2008-08-22 06:43:00,100.04,100.04,100.03,100.04,7000000.0
2008-08-22 06:44:00,100.04,100.04,100.03,100.04,9000000.0
2008-08-22 06:45:00,100.04,100.04,100.02,100.03,8000000.0
2008-08-22 06:46:00,100.03,100.035,100.01,100.03,30300000.0
2008-08-22 06:47:00,100.03,100.04,100.02,100.03,52300000.0
2008-08-22 06:48:00,100.03,100.03,100.01,100.02,35100000.0
2008-08-22 06:49:00,100.02,100.045,100.005,100.03,56900000.0
2008-08-22 06:50:00,100.03,100.03,100.02,100.02,26000000.0
2008-08-22 06:51:00,100.01,100.02,100.01,100.02,6000000.0
2008-08-22 06:52:00,100.02,100.045,100.02,100.045,8200000.0
2008-08-22 06:53:00,100.04,100.045,100.04,100.04,18400000.0
2008-08-22 06:54:00,100.045,100.045,100.03,100.03,14200000.0
2008-08-22 06:55:00,100.03,100.03,100.0,100.0,25600000.0
2008-08-22 06:56:00,100.01,100.015,100.0,100.015,20600000.0
2008-08-22 06:57:00,100.02,100.03,100.02,100.03,6000000.0
2008-08-22 06:58:00,100.025,100.055,100.025,100.055,19000000.0
2008-08-22 06:59:00,100.045,100.055,100.045,100.045,12300000.0
2008-08-22 07:00:00,100.05,100.065,100.05,100.065,11000000.0
2008-08-22 07:01:00,100.06,100.065,100.05,100.05,25200000.0
2008-08-22 07:02:00,100.05,100.1,100.05,100.07,68000000.0
2008-08-22 07:03:00,100.07,100.08,100.06,100.07,36400000.0
2008-08-22 07:04:00,100.08,100.08,100.07,100.08,28000000.0
2008-08-22 07:05:00,100.08,100.08,100.04,100.06,48800000.0
2008-08-22 07:06:00,100.065,100.08,100.06,100.07,52100000.0
2008-08-22 07:07:00,100.07,100.08,100.07,100.07,65700000.0
2008-08-22 07:08:00,100.07,100.075,100.07,100.07,57100000.0
2008-08-22 07:09:00,100.07,100.08,100.065,100.08,17600000.0
2008-08-22 07:10:00,100.075,100.075,100.07,100.07,19800000.0
2008-08-22 07:11:00,100.065,100.08,100.065,100.07,22700000.0
2008-08-22 07:12:00,100.07,100.08,100.05,100.07,53900000.0
2008-08-22 07:13:00,100.07,100.075,100.06,100.075,19000000.0
2008-08-22 07:14:00,100.075,100.075,100.065,100.075,26800000.0
2008-08-22 07:15:00,100.075,100.085,100.07,100.075,20600000.0
2008-08-22 07:16:00,100.07,100.08,100.06,100.08,12800000.0
2008-08-22 07:17:00,100.08,100.1,100.08,100.1,34000000.0
2008-08-22 07:18:00,100.1,100.12,100.1,100.11,45000000.0
2008-08-22 07:19:00,100.11,100.11,100.09,100.09,43800000.0
2008-08-22 07:20:00,100.09,100.09,100.07,100.07,12000000.0
2008-08-22 07:21:00,100.07,100.07,100.055,100.06,82800000.0
2008-08-22 07:22:00,100.06,100.07,100.06,100.06,15200000.0
2008-08-22 07:23:00,100.06,100.07,100.06,100.07,17100000.0
2008-08-22 07:24:00,100.07,100.08,100.06,100.08,11200000.0
2008-08-22 07:25:00,100.08,100.08,100.06,100.07,23600000.0
2008-08-22 07:26:00,100.07,100.07,100.06,100.06,10000000.0
2008-08-22 07:27:00,100.06,100.06,100.045,100.05,24500000.0
2008-08-22 07:28:00,100.055,100.07,100.055,100.07,33200000.0
2008-08-22 07:29:00,100.07,100.07,100.06,100.06,18000000.0
2008-08-22 07:30:00,100.06,100.08,100.06,100.065,23600000.0
2008-08-22 07:31:00,100.06,100.08,100.06,100.075,35000000.0
2008-08-22 07:32:00,100.08,100.085,100.07,100.075,28200000.0
2008-08-22 07:33:00,100.07,100.075,100.06,100.06,33100000.0
2008-08-22 07:34:00,100.06,100.07,100.045,100.06,26100000.0
2008-08-22 07:35:00,100.05,100.055,100.03,100.03,46500000.0
2008-08-22 07:36:00,100.03,100.04,100.02,100.04,26000000.0
2008-08-22 07:37:00,100.04,100.05,100.03,100.04,31200000.0
2008-08-22 07:38:00,100.05,100.05,100.03,100.04,51000000.0
2008-08-22 07:39:00,100.04,100.04,100.015,100.025,28300000.0
2008-08-22 07:40:00,100.025,100.04,100.015,100.04,58400000.0
2008-08-22 07:41:00,100.04,100.055,100.02,100.055,54300000.0
2008-08-22 07:42:00,100.05,100.095,100.05,100.09,78500000.0
2008-08-22 07:43:00,100.09,100.1,100.08,100.095,89400000.0
2008-08-22 07:44:00,100.1,100.12,100.09,100.12,39200000.0
2008-08-22 07:45:00,100.125,100.125,100.1,100.12,47300000.0
2008-08-22 07:46:00,100.115,100.115,100.08,100.085,55400000.0
2008-08-22 07:47:00,100.09,100.095,100.08,100.08,79000000.0
2008-08-22 07:48:00,100.08,100.11,100.08,100.1,56000000.0
2008-08-22 07:49:00,100.1,100.11,100.08,100.085,65600000.0
2008-08-22 07:50:00,100.08,100.1,100.08,100.08,39800000.0
2008-08-22 07:51:00,100.085,100.095,100.08,100.09,55500000.0
2008-08-22 07:52:00,100.09,100.095,100.075,100.075,52000000.0
2008-08-22 07:53:00,100.08,100.08,100.07,100.08,28200000.0
2008-08-22 07:54:00,100.08,100.08,100.06,100.06,46800000.0
2008-08-22 07:55:00,100.06,100.07,100.05,100.07,62000000.0
2008-08-22 07:56:00,100.07,100.07,100.045,100.045,46700000.0
2008-08-22 07:57:00,100.05,100.07,100.05,100.06,56600000.0
2008-08-22 07:58:00,100.06,100.06,100.05,100.06,40200000.0
2008-08-22 07:59:00,100.06,100.09,100.06,100.08,65600000.0
2008-08-22 08:00:00,100.07,100.09,100.07,100.08,86500000.0
2008-08-22 08:01:00,100.08,100.13,100.08,100.1,79600000.0
2008-08-22 08:02:00,100.1,100.105,100.09,100.09,52800000.0
2008-08-22 08:03:00,100.09,100.09,100.05,100.06,103900000.0
2008-08-22 08:04:00,100.06,100.065,100.05,100.06,53800000.0
2008-08-22 08:05:00,100.06,100.075,100.05,100.06,95900000.0
2008-08-22 08:06:00,100.06,100.07,100.06,100.07,44600000.0
2008-08-22 08:07:00,100.07,100.09,100.07,100.08,61400000.0
2008-08-22 08:08:00,100.08,100.09,100.065,100.065,41700000.0
2008-08-22 08:09:00,100.06,100.065,100.04,100.04,51300000.0
2008-08-22 08:10:00,100.05,100.07,100.035,100.05,78900000.0
2008-08-22 08:11:00,100.055,100.055,100.025,100.035,72600000.0
2008-08-22 08:12:00,100.03,100.045,100.03,100.03,93300000.0
2008-08-22 08:13:00,100.04,100.05,100.03,100.035,97500000.0
2008-08-22 08:14:00,100.04,100.06,100.03,100.05,106900000.0
2008-08-22 08:15:00,100.05,100.05,100.03,100.035,68000000.0
2008-08-22 08:16:00,100.04,100.05,100.035,100.05,56000000.0
2008-08-22 08:17:00,100.055,100.07,100.02,100.02,101500000.0
2008-08-22 08:18:00,100.02,100.03,100.02,100.03,63900000.0
2008-08-22 08:19:00,100.04,100.06,100.04,100.05,67200000.0
2008-08-22 08:20:00,100.045,100.055,100.03,100.03,88100000.0
2008-08-22 08:21:00,100.035,100.05,100.03,100.04,37800000.0
2008-08-22 08:22:00,100.04,100.055,100.02,100.03,88700000.0
2008-08-22 08:23:00,100.035,100.04,100.03,100.04,22800000.0
2008-08-22 08:24:00,100.035,100.05,100.03,100.05,35900000.0
2008-08-22 08:25:00,100.045,100.095,100.035,100.095,88300000.0
2008-08-22 08:26:00,100.085,100.1,100.075,100.09,51200000.0
2008-08-22 08:27:00,100.085,100.11,100.075,100.11,88000000.0
2008-08-22 08:28:00,100.1,100.14,100.085,100.14,107600000.0
2008-08-22 08:29:00,100.135,100.145,100.1,100.12,59100000.0
2008-08-22 08:30:00,100.11,100.11,100.095,100.11,64400000.0
2008-08-22 08:31:00,100.105,100.12,100.095,100.115,40400000.0
2008-08-22 08:32:00,100.11,100.135,100.11,100.13,71000000.0
2008-08-22 08:33:00,100.125,100.155,100.125,100.155,70600000.0
2008-08-22 08:34:00,100.155,100.18,100.135,100.155,70500000.0
2008-08-22 08:35:00,100.155,100.16,100.13,100.16,63600000.0
2008-08-22 08:36:00,100.155,100.18,100.155,100.16,65300000.0
2008-08-22 08:37:00,100.16,100.16,100.115,100.115,98700000.0
2008-08-22 08:38:00,100.115,100.135,100.105,100.105,89900000.0
2008-08-22 08:39:00,100.105,100.13,100.105,100.12,57800000.0
2008-08-22 08:40:00,100.12,100.13,100.105,100.11,74100000.0
2008-08-22 08:41:00,100.11,100.12,100.08,100.085,119800000.0
2008-08-22 08:42:00,100.085,100.12,100.08,100.115,89900000.0
2008-08-22 08:43:00,100.115,100.12,100.09,100.09,84600000.0
2008-08-22 08:44:00,100.09,100.125,100.09,100.115,98300000.0
2008-08-22 08:45:00,100.11,100.115,100.095,100.105,63800000.0
2008-08-22 08:46:00,100.11,100.115,100.095,100.115,52900000.0
2008-08-22 08:47:00,100.11,100.135,100.11,100.125,82400000.0
2008-08-22 08:48:00,100.13,100.135,100.125,100.125,24200000.0
2008-08-22 08:49:00,100.13,100.14,100.12,100.13,84100000.0
2008-08-22 08:50:00,100.125,100.13,100.12,100.125,29000000.0
2008-08-22 08:51:00,100.13,100.17,100.13,100.17,81400000.0
2008-08-22 08:52:00,100.17,100.19,100.14,100.19,282200000.0
2008-08-22 08:53:00,100.19,100.24,100.19,100.23,217600000.0
2008-08-22 08:54:00,100.23,100.265,100.22,100.245,176900000.0
2008-08-22 08:55:00,100.245,100.27,100.23,100.265,165800000.0
2008-08-22 08:56:00,100.265,100.285,100.26,100.27,121300000.0
2008-08-22 08:57:00,100.27,100.27,100.24,100.24,180500000.0
2008-08-22 08:58:00,100.24,100.25,100.205,100.205,149800000.0
2008-08-22 08:59:00,100.215,100.23,100.21,100.22,84100000.0
2008-08-22 09:00:00,100.22,100.225,100.205,100.215,121000000.0
2008-08-22 09:01:00,100.215,100.25,100.215,100.25,151100000.0
2008-08-22 09:02:00,100.245,100.25,100.24,100.25,70600000.0
2008-08-22 09:03:00,100.255,100.285,100.25,100.28,82100000.0
2008-08-22 09:04:00,100.28,100.28,100.255,100.265,121900000.0
2008-08-22 09:05:00,100.265,100.265,100.235,100.245,363700000.0
2008-08-22 09:06:00,100.24,100.27,100.235,100.25,440800000.0
2008-08-22 09:07:00,100.25,100.285,100.25,100.275,357400000.0
2008-08-22 09:08:00,100.28,100.29,100.255,100.27,176600000.0
2008-08-22 09:09:00,100.265,100.28,100.245,100.27,258700000.0
2008-08-22 09:10:00,100.265,100.28,100.25,100.265,428300000.0
2008-08-22 09:11:00,100.265,100.265,100.245,100.26,289300000.0
2008-08-22 09:12:00,100.26,100.28,100.25,100.275,193200000.0
2008-08-22 09:13:00,100.275,100.3,100.26,100.27,304000000.0
2008-08-22 09:14:00,100.27,100.295,100.235,100.295,300300000.0
2008-08-22 09:15:00,100.295,100.295,100.255,100.26,402600000.0
2008-08-22 09:16:00,100.26,100.28,100.245,100.25,402200000.0
2008-08-22 09:17:00,100.255,100.26,100.225,100.255,289300000.0
2008-08-22 09:18:00,100.245,100.275,100.245,100.255,284300000.0
2008-08-22 09:19:00,100.255,100.26,100.235,100.24,429100000.0
2008-08-22 09:20:00,100.24,100.25,100.215,100.23,515300000.0
2008-08-22 09:21:00,100.225,100.24,100.2,100.215,354700000.0
2008-08-22 09:22:00,100.215,100.24,100.205,100.21,368200000.0
2008-08-22 09:23:00,100.21,100.24,100.195,100.23,354800000.0
2008-08-22 09:24:00,100.23,100.24,100.205,100.24,330900000.0
2008-08-22 09:25:00,100.24,100.24,100.205,100.225,468700000.0
2008-08-22 09:26:00,100.23,100.24,100.215,100.24,216300000.0
2008-08-22 09:27:00,100.24,100.25,100.23,100.24,179600000.0
2008-08-22 09:28:00,100.235,100.255,100.225,100.255,325500000.0
2008-08-22 09:29:00,100.255,100.28,100.24,100.275,287800000.0
2008-08-22 09:30:00,100.275,100.275,100.245,100.25,467000000.0
2008-08-22 09:31:00,100.25,100.28,100.235,100.26,446100000.0
2008-08-22 09:32:00,100.26,100.28,100.245,100.245,352900000.0
2008-08-22 09:33:00,100.255,100.265,100.235,100.245,225600000.0
2008-08-22 09:34:00,100.235,100.26,100.215,100.24,643700000.0
2008-08-22 09:35:00,100.24,100.245,100.195,100.22,498000000.0
2008-08-22 09:36:00,100.21,100.235,100.21,100.215,487200000.0
2008-08-22 09:37:00,100.215,100.22,100.185,100.19,474600000.0
2008-08-22 09:38:00,100.19,100.2,100.17,100.175,373100000.0
2008-08-22 09:39:00,100.175,100.2,100.175,100.175,352400000.0
2008-08-22 09:40:00,100.175,100.19,100.105,100.12,518500000.0
2008-08-22 09:41:00,100.12,100.14,100.105,100.14,416700000.0
2008-08-22 09:42:00,100.14,100.15,100.12,100.125,676700000.0
2008-08-22 09:43:00,100.125,100.15,100.125,100.14,621900000.0
2008-08-22 09:44:00,100.14,100.155,100.105,100.11,429000000.0
2008-08-22 09:45:00,100.11,100.15,100.09,100.09,526900000.0
2008-08-22 09:46:00,100.09,100.115,100.075,100.11,586300000.0
2008-08-22 09:47:00,100.115,100.135,100.085,100.11,503200000.0
2008-08-22 09:48:00,100.11,100.11,100.08,100.09,527300000.0
2008-08-22 09:49:00,100.09,100.105,100.075,100.1,352900000.0
2008-08-22 09:50:00,100.09,100.12,100.075,100.09,435300000.0
2008-08-22 09:51:00,100.08,100.095,100.065,100.09,432600000.0
2008-08-22 09:52:00,100.09,100.105,100.075,100.075,399000000.0
2008-08-22 09:53:00,100.075,100.11,100.075,100.085,522600000.0
2008-08-22 09:54:00,100.09,100.12,100.085,100.11,328600000.0
2008-08-22 09:55:00,100.11,100.12,100.075,100.085,382900000.0
2008-08-22 09:56:00,100.085,100.1,100.065,100.095,491200000.0
2008-08-22 09:57:00,100.085,100.11,100.055,100.1,745200000.0
2008-08-22 09:58:00,100.1,100.11,100.08,100.11,328700000.0
2008-08-22 09:59:00,100.095,100.12,100.095,100.1,368600000.0
2008-08-22 10:00:00,100.1,100.12,100.095,100.1,518900001.0
2008-08-22 10:01:00,100.1,100.105,100.09,100.09,362200000.0
2008-08-22 10:02:00,100.09,100.1,100.055,100.06,315200000.0
2008-08-22 10:03:00,100.06,100.065,100.03,100.03,288600000.0
2008-08-22 10:04:00,100.04,100.045,100.005,100.02,587400000.0
2008-08-22 10:05:00,100.02,100.055,100.02,100.045,390700000.0
2008-08-22 10:06:00,100.035,100.055,100.03,100.035,179300000.0
2008-08-22 10:07:00,100.035,100.05,100.03,100.03,468600000.0
2008-08-22 10:08:00,100.04,100.04,100.015,100.015,528300000.0
2008-08-22 10:09:00,100.025,100.06,100.02,100.04,346400000.0
2008-08-22 10:10:00,100.05,100.08,100.04,100.07,411400000.0
2008-08-22 10:11:00,100.065,100.075,100.05,100.055,233300000.0
2008-08-22 10:12:00,100.055,100.075,100.05,100.06,193900000.0
2008-08-22 10:13:00,100.055,100.075,100.055,100.055,268000000.0
2008-08-22 10:14:00,100.055,100.065,100.035,100.05,241600000.0
2008-08-22 10:15:00,100.05,100.06,100.03,100.04,394000000.0
2008-08-22 10:16:00,100.04,100.045,100.015,100.03,236200000.0
2008-08-22 10:17:00,100.03,100.04,100.025,100.03,602000000.0
2008-08-22 10:18:00,100.035,100.065,100.025,100.055,244100000.0
2008-08-22 10:19:00,100.06,100.075,100.055,100.06,317900000.0
2008-08-22 10:20:00,100.06,100.075,100.055,100.06,485200000.0
2008-08-22 10:21:00,100.06,100.085,100.06,100.06,278100000.0
2008-08-22 10:22:00,100.065,100.09,100.055,100.085,284100000.0
2008-08-22 10:23:00,100.085,100.095,100.075,100.08,343500000.0
2008-08-22 10:24:00,100.075,100.08,100.055,100.06,353600000.0
2008-08-22 10:25:00,100.06,100.06,100.035,100.045,466400000.0
2008-08-22 10:26:00,100.05,100.06,100.03,100.045,304200000.0
2008-08-22 10:27:00,100.035,100.05,100.025,100.045,306000000.0
2008-08-22 10:28:00,100.045,100.05,100.03,100.05,105400000.0
2008-08-22 10:29:00,100.05,100.06,100.035,100.05,184400000.0
2008-08-22 10:30:00,100.055,100.06,100.015,100.04,240000000.0
2008-08-22 10:31:00,100.04,100.05,100.025,100.03,309600000.0
2008-08-22 10:32:00,100.03,100.045,100.02,100.03,221900000.0
2008-08-22 10:33:00,100.025,100.05,100.025,100.04,182900000.0
2008-08-22 10:34:00,100.04,100.05,100.02,100.045,341900000.0
2008-08-22 10:35:00,100.045,100.06,100.025,100.04,209600000.0
2008-08-22 10:36:00,100.045,100.055,100.025,100.035,283400000.0
2008-08-22 10:37:00,100.04,100.06,100.03,100.055,301300000.0
2008-08-22 10:38:00,100.055,100.06,100.025,100.03,400100000.0
2008-08-22 10:39:00,100.03,100.035,100.01,100.02,401900000.0
2008-08-22 10:40:00,100.02,100.02,99.975,100.0,462480000.0
2008-08-22 10:41:00,100.0,100.01,99.965,99.98,362700000.0
2008-08-22 10:42:00,99.98,99.99,99.965,99.98,360100000.0
2008-08-22 10:43:00,99.975,99.98,99.905,99.905,320600000.0
2008-08-22 10:44:00,99.91,99.93,99.905,99.92,744100000.0
2008-08-22 10:45:00,99.93,99.93,99.905,99.91,321300000.0
2008-08-22 10:46:00,99.92,99.92,99.895,99.91,400600000.0
2008-08-22 10:47:00,99.91,99.92,99.895,99.91,390400000.0
2008-08-22 10:48:00,99.905,99.945,99.905,99.935,353800000.0
2008-08-22 10:49:00,99.935,99.955,99.935,99.945,171500000.0
2008-08-22 10:50:00,99.945,99.955,99.925,99.94,179900000.0
2008-08-22 10:51:00,99.94,99.965,99.93,99.96,268300000.0
2008-08-22 10:52:00,99.96,99.985,99.945,99.965,238700000.0
2008-08-22 10:53:00,99.955,100.0,99.955,99.98,307700000.0
2008-08-22 10:54:00,99.98,99.98,99.955,99.96,228200000.0
2008-08-22 10:55:00,99.965,99.99,99.955,99.97,298600000.0
2008-08-22 10:56:00,99.97,99.98,99.955,99.97,322800000.0
2008-08-22 10:57:00,99.98,99.985,99.94,99.95,223300000.0
2008-08-22 10:58:00,99.95,99.97,99.945,99.95,351700000.0
2008-08-22 10:59:00,99.955,99.97,99.935,99.96,224800000.0
2008-08-22 11:00:00,99.96,99.97,99.915,99.92,293300000.0
2008-08-22 11:01:00,99.92,99.93,99.895,99.905,493600000.0
2008-08-22 11:02:00,99.9,99.92,99.885,99.905,543200000.0
2008-08-22 11:03:00,99.905,99.92,99.89,99.895,410500000.0
2008-08-22 11:04:00,99.895,99.925,99.895,99.915,530000000.0
2008-08-22 11:05:00,99.92,99.92,99.885,99.895,185200000.0
2008-08-22 11:06:00,99.9,99.93,99.89,99.9,353600000.0
2008-08-22 11:07:00,99.905,99.93,99.895,99.91,413600000.0
2008-08-22 11:08:00,99.915,99.93,99.905,99.92,455700000.0
2008-08-22 11:09:00,99.92,99.955,99.905,99.95,417700000.0
2008-08-22 11:10:00,99.95,99.95,99.915,99.925,372900000.0
2008-08-22 11:11:00,99.925,99.935,99.91,99.92,206300000.0
2008-08-22 11:12:00,99.92,99.945,99.91,99.92,372000000.0
2008-08-22 11:13:00,99.92,99.92,99.89,99.9,249600000.0
2008-08-22 11:14:00,99.9,99.95,99.895,99.93,402900000.0
2008-08-22 11:15:00,99.93,99.93,99.895,99.92,405100000.0
2008-08-22 11:16:00,99.92,99.92,99.89,99.905,373200000.0
2008-08-22 11:17:00,99.905,99.94,99.905,99.94,204100000.0
2008-08-22 11:18:00,99.94,99.94,99.915,99.93,308400000.0
2008-08-22 11:19:00,99.92,99.945,99.92,99.94,130500000.0
2008-08-22 11:20:00,99.94,99.96,99.925,99.94,220600000.0
2008-08-22 11:21:00,99.94,99.955,99.925,99.945,181200000.0
2008-08-22 11:22:00,99.945,99.96,99.925,99.935,184400000.0
2008-08-22 11:23:00,99.935,99.94,99.915,99.92,252000000.0
2008-08-22 11:24:00,99.92,99.955,99.91,99.925,304000000.0
2008-08-22 11:25:00,99.935,99.955,99.915,99.955,297000000.0
2008-08-22 11:26:00,99.955,99.98,99.95,99.97,487300000.0
2008-08-22 11:27:00,99.965,99.995,99.965,99.985,231200000.0
2008-08-22 11:28:00,99.985,99.995,99.97,99.975,430000000.0
2008-08-22 11:29:00,99.975,99.98,99.935,99.94,239600000.0
2008-08-22 11:30:00,99.93,99.94,99.905,99.935,240100000.0
2008-08-22 11:31:00,99.935,99.95,99.925,99.95,330700000.0
2008-08-22 11:32:00,99.95,99.95,99.935,99.945,109300000.0
2008-08-22 11:33:00,99.945,99.96,99.94,99.955,139000000.0
2008-08-22 11:34:00,99.955,99.97,99.945,99.955,146800000.0
2008-08-22 11:35:00,99.955,99.96,99.935,99.95,207200000.0
2008-08-22 11:36:00,99.945,99.96,99.925,99.955,161100000.0
2008-08-22 11:37:00,99.965,99.97,99.935,99.94,290600000.0
2008-08-22 11:38:00,99.94,99.95,99.935,99.945,208500000.0
2008-08-22 11:39:00,99.94,99.95,99.935,99.945,160300000.0
2008-08-22 11:40:00,99.945,99.96,99.94,99.95,187600000.0
2008-08-22 11:41:00,99.94,99.96,99.935,99.935,290000000.0
2008-08-22 11:42:00,99.935,99.97,99.935,99.96,377400000.0
2008-08-22 11:43:00,99.955,99.97,99.94,99.94,315500000.0
2008-08-22 11:44:00,99.935,99.95,99.935,99.94,188200000.0
2008-08-22 11:45:00,99.935,99.96,99.935,99.955,255400000.0
2008-08-22 11:46:00,99.95,99.98,99.94,99.98,285600000.0
2008-08-22 11:47:00,99.98,99.98,99.955,99.96,252800000.0
2008-08-22 11:48:00,99.96,99.97,99.935,99.945,325700000.0
2008-08-22 11:49:00,99.945,99.955,99.945,99.95,124400000.0
2008-08-22 11:50:00,99.94,99.96,99.935,99.96,310500000.0
2008-08-22 11:51:00,99.955,100.0,99.945,99.98,252000000.0
2008-08-22 11:52:00,99.98,99.99,99.96,99.96,196600000.0
2008-08-22 11:53:00,99.965,99.98,99.955,99.965,220400000.0
2008-08-22 11:54:00,99.965,100.0,99.965,99.98,180200000.0
2008-08-22 11:55:00,99.98,100.005,99.975,100.0,189900000.0
2008-08-22 11:56:00,100.005,100.005,99.975,99.985,232000000.0
2008-08-22 11:57:00,99.985,99.99,99.97,99.98,223800000.0
2008-08-22 11:58:00,99.98,99.98,99.95,99.955,178900000.0
2008-08-22 11:59:00,99.955,99.96,99.935,99.945,226200000.0
2008-08-22 12:00:00,99.945,99.96,99.94,99.94,267400000.0
2008-08-22 12:01:00,99.94,100.0,99.94,99.99,411600000.0
2008-08-22 12:02:00,99.99,100.015,99.975,100.0,430400000.0
2008-08-22 12:03:00,100.0,100.0,99.955,99.98,597300000.0
2008-08-22 12:04:00,99.98,99.985,99.955,99.97,325500000.0
2008-08-22 12:05:00,99.97,99.97,99.945,99.95,596000000.0
2008-08-22 12:06:00,99.95,99.95,99.925,99.94,439100000.0
2008-08-22 12:07:00,99.94,99.94,99.915,99.925,384200000.0
2008-08-22 12:08:00,99.925,99.94,99.925,99.935,395300000.0
2008-08-22 12:09:00,99.935,99.94,99.925,99.93,268900000.0
2008-08-22 12:10:00,99.93,99.935,99.895,99.91,659300000.0
2008-08-22 12:11:00,99.91,99.94,99.895,99.94,345200000.0
2008-08-22 12:12:00,99.93,99.93,99.905,99.905,453800000.0
2008-08-22 12:13:00,99.905,99.92,99.905,99.91,490900000.0
2008-08-22 12:14:00,99.91,99.94,99.91,99.935,283300000.0
2008-08-22 12:15:00,99.93,99.97,99.92,99.97,323800000.0
2008-08-22 12:16:00,99.97,99.995,99.965,99.995,537100000.0
2008-08-22 12:17:00,99.995,100.0,99.985,99.995,415000000.0
2008-08-22 12:18:00,99.995,100.03,99.99,100.02,462000000.0
2008-08-22 12:19:00,100.02,100.03,100.005,100.015,307700000.0
2008-08-22 12:20:00,100.015,100.04,99.98,100.02,394600000.0
2008-08-22 12:21:00,100.02,100.03,100.005,100.015,377500000.0
2008-08-22 12:22:00,100.01,100.015,99.995,100.005,363600000.0
2008-08-22 12:23:00,100.005,100.015,99.995,100.005,229900000.0
2008-08-22 12:24:00,100.005,100.04,100.0,100.04,187200000.0
2008-08-22 12:25:00,100.035,100.04,100.01,100.01,293800000.0
2008-08-22 12:26:00,100.015,100.035,100.015,100.025,326000000.0
2008-08-22 12:27:00,100.025,100.045,100.015,100.02,256900000.0
2008-08-22 12:28:00,100.02,100.02,100.005,100.02,124300000.0
2008-08-22 12:29:00,100.02,100.04,100.01,100.025,186000000.0
2008-08-22 12:30:00,100.02,100.035,100.015,100.02,328000000.0
2008-08-22 12:31:00,100.01,100.04,100.005,100.03,306800000.0
2008-08-22 12:32:00,100.03,100.04,100.015,100.035,252200000.0
2008-08-22 12:33:00,100.025,100.04,100.025,100.03,191400000.0
2008-08-22 12:34:00,100.03,100.045,100.015,100.03,307000000.0
2008-08-22 12:35:00,100.03,100.035,100.02,100.02,168000000.0
2008-08-22 12:36:00,100.02,100.045,100.015,100.025,361600000.0
2008-08-22 12:37:00,100.025,100.04,100.005,100.02,301700000.0
2008-08-22 12:38:00,100.02,100.02,99.995,100.01,144900000.0
2008-08-22 12:39:00,100.01,100.025,100.0,100.025,209800000.0
2008-08-22 12:40:00,100.025,100.03,100.005,100.01,250400000.0
2008-08-22 12:41:00,100.01,100.02,100.0,100.01,155200000.0
2008-08-22 12:42:00,100.01,100.03,100.005,100.01,186900000.0
2008-08-22 12:43:00,100.01,100.035,100.005,100.025,183900000.0
2008-08-22 12:44:00,100.025,100.03,100.02,100.03,194300000.0
2008-08-22 12:45:00,100.03,100.04,100.025,100.03,257500000.0
2008-08-22 12:46:00,100.03,100.035,100.015,100.025,297800000.0
2008-08-22 12:47:00,100.02,100.03,100.015,100.02,206300000.0
2008-08-22 12:48:00,100.02,100.03,100.01,100.025,130500000.0
2008-08-22 12:49:00,100.025,100.025,100.01,100.02,57800000.0
2008-08-22 12:50:00,100.02,100.02,99.995,100.005,318800000.0
2008-08-22 12:51:00,100.005,100.025,100.005,100.02,139100000.0
2008-08-22 12:52:00,100.015,100.03,100.01,100.025,373000000.0
2008-08-22 12:53:00,100.025,100.03,100.015,100.03,76600000.0
2008-08-22 12:54:00,100.03,100.05,100.015,100.04,224700000.0
2008-08-22 12:55:00,100.04,100.045,100.025,100.04,152400000.0
2008-08-22 12:56:00,100.04,100.06,100.025,100.04,179000000.0
2008-08-22 12:57:00,100.025,100.05,100.025,100.04,318100000.0
2008-08-22 12:58:00,100.03,100.075,100.03,100.07,162800000.0
2008-08-22 12:59:00,100.06,100.075,100.035,100.06,237700000.0
2008-08-22 13:00:00,100.06,100.06,100.04,100.06,198600000.0
2008-08-22 13:01:00,100.06,100.09,100.055,100.08,271600000.0
2008-08-22 13:02:00,100.08,100.12,100.075,100.11,451900001.0
2008-08-22 13:03:00,100.115,100.13,100.105,100.115,401600000.0
2008-08-22 13:04:00,100.115,100.14,100.105,100.135,338700000.0
2008-08-22 13:05:00,100.13,100.155,100.125,100.155,409900000.0
2008-08-22 13:06:00,100.155,100.17,100.135,100.15,371300000.0
2008-08-22 13:07:00,100.15,100.16,100.12,100.13,291100000.0
2008-08-22 13:08:00,100.125,100.15,100.115,100.14,377900000.0
2008-08-22 13:09:00,100.14,100.15,100.125,100.125,416000000.0
2008-08-22 13:10:00,100.125,100.165,100.125,100.14,434400000.0
2008-08-22 13:11:00,100.14,100.155,100.135,100.14,355500000.0
2008-08-22 13:12:00,100.145,100.16,100.125,100.155,562100000.0
2008-08-22 13:13:00,100.155,100.155,100.125,100.13,226200000.0
2008-08-22 13:14:00,100.13,100.15,100.13,100.145,211500000.0
2008-08-22 13:15:00,100.135,100.15,100.135,100.15,130600000.0
2008-08-22 13:16:00,100.145,100.155,100.135,100.145,221900000.0
2008-08-22 13:17:00,100.145,100.165,100.135,100.16,260500000.0
2008-08-22 13:18:00,100.16,100.18,100.155,100.17,256100000.0
2008-08-22 13:19:00,100.17,100.18,100.16,100.16,351700000.0
2008-08-22 13:20:00,100.16,100.19,100.16,100.175,289400000.0
2008-08-22 13:21:00,100.175,100.18,100.165,100.175,182700000.0
2008-08-22 13:22:00,100.18,100.215,100.175,100.205,375300000.0
2008-08-22 13:23:00,100.195,100.2,100.18,100.19,69400000.0
2008-08-22 13:24:00,100.19,100.19,100.175,100.19,287100000.0
2008-08-22 13:25:00,100.19,100.195,100.165,100.18,277800001.0
2008-08-22 13:26:00,100.18,100.19,100.155,100.17,539800000.0
2008-08-22 13:27:00,100.17,100.17,100.135,100.16,386200000.0
2008-08-22 13:28:00,100.16,100.18,100.145,100.175,253500000.0
2008-08-22 13:29:00,100.175,100.18,100.155,100.17,235300000.0
2008-08-22 13:30:00,100.17,100.18,100.145,100.15,287500000.0
2008-08-22 13:31:00,100.15,100.16,100.14,100.15,215700000.0
2008-08-22 13:32:00,100.14,100.15,100.12,100.145,452500000.0
2008-08-22 13:33:00,100.14,100.17,100.115,100.165,493900000.0
2008-08-22 13:34:00,100.165,100.165,100.105,100.11,394700000.0
2008-08-22 13:35:00,100.12,100.12,100.085,100.105,530700000.0
2008-08-22 13:36:00,100.105,100.14,100.105,100.13,528800000.0
2008-08-22 13:37:00,100.13,100.16,100.125,100.145,506000000.0
2008-08-22 13:38:00,100.14,100.17,100.14,100.15,308100000.0
2008-08-22 13:39:00,100.15,100.215,100.15,100.21,422900000.0
2008-08-22 13:40:00,100.22,100.29,100.21,100.27,383800000.0
2008-08-22 13:41:00,100.27,100.27,100.22,100.235,544800000.0
2008-08-22 13:42:00,100.225,100.255,100.205,100.225,540600000.0
2008-08-22 13:43:00,100.225,100.26,100.215,100.245,445500000.0
2008-08-22 13:44:00,100.245,100.25,100.21,100.25,565800000.0
2008-08-22 13:45:00,100.255,100.265,100.235,100.245,340400000.0
2008-08-22 13:46:00,100.255,100.31,100.25,100.26,389200000.0
2008-08-22 13:47:00,100.26,100.26,100.2,100.23,494400000.0
2008-08-22 13:48:00,100.23,100.265,100.215,100.23,677600003.0
2008-08-22 13:49:00,100.23,100.24,100.2,100.21,773700000.0
2008-08-22 13:50:00,100.21,100.21,100.155,100.165,641700000.0
2008-08-22 13:51:00,100.165,100.19,100.165,100.17,448200000.0
2008-08-22 13:52:00,100.17,100.21,100.15,100.2,780400000.0
2008-08-22 13:53:00,100.2,100.235,100.185,100.23,821299999.0
2008-08-22 13:54:00,100.235,100.24,100.195,100.23,629299999.0
2008-08-22 13:55:00,100.215,100.25,100.195,100.21,822700000.0
2008-08-22 13:56:00,100.205,100.245,100.205,100.24,542600000.0
2008-08-22 13:57:00,100.23,100.25,100.215,100.24,449800000.0
2008-08-22 13:58:00,100.24,100.255,100.22,100.23,476500000.0
2008-08-22 13:59:00,100.23,100.25,100.195,100.235,389800000.0
2008-08-22 14:00:00,100.235,100.24,100.195,100.21,390700000.0
2008-08-22 14:01:00,100.21,100.235,100.195,100.23,358900000.0
2008-08-22 14:02:00,100.235,100.24,100.2,100.205,382500000.0
2008-08-22 14:03:00,100.195,100.215,100.17,100.18,520200000.0
2008-08-22 14:04:00,100.175,100.19,100.16,100.17,349100000.0
2008-08-22 14:05:00,100.17,100.175,100.11,100.13,560200000.0
2008-08-22 14:06:00,100.12,100.145,100.11,100.125,379600000.0
2008-08-22 14:07:00,100.13,100.14,100.1,100.1,264600000.0
2008-08-22 14:08:00,100.1,100.14,100.095,100.13,283200000.0
2008-08-22 14:09:00,100.135,100.155,100.12,100.13,322000000.0
2008-08-22 14:10:00,100.135,100.16,100.11,100.14,535500000.0
2008-08-22 14:11:00,100.13,100.145,100.12,100.14,458700000.0
2008-08-22 14:12:00,100.14,100.165,100.135,100.15,321800000.0
2008-08-22 14:13:00,100.15,100.15,100.105,100.125,795500000.0
2008-08-22 14:14:00,100.125,100.15,100.115,100.14,383200000.0
2008-08-22 14:15:00,100.14,100.17,100.13,100.15,481600000.0
2008-08-22 14:16:00,100.135,100.17,100.125,100.135,470900000.0
2008-08-22 14:17:00,100.14,100.16,100.125,100.145,407600000.0
2008-08-22 14:18:00,100.145,100.16,100.135,100.135,597500000.0
2008-08-22 14:19:00,100.14,100.18,100.135,100.175,488200000.0
2008-08-22 14:20:00,100.175,100.195,100.165,100.18,386400000.0
2008-08-22 14:21:00,100.17,100.23,100.165,100.215,554900000.0
2008-08-22 14:22:00,100.22,100.26,100.205,100.245,502300000.0
2008-08-22 14:23:00,100.245,100.255,100.205,100.22,354200000.0
2008-08-22 14:24:00,100.22,100.22,100.185,100.2,426000000.0
2008-08-22 14:25:00,100.2,100.205,100.175,100.19,370400000.0
2008-08-22 14:26:00,100.185,100.215,100.18,100.2,415900000.0
2008-08-22 14:27:00,100.2,100.22,100.195,100.2,296400000.0
2008-08-22 14:28:00,100.205,100.215,100.185,100.19,278600000.0
2008-08-22 14:29:00,100.195,100.21,100.19,100.195,261100000.0
2008-08-22 14:30:00,100.2,100.205,100.185,100.19,267600000.0
2008-08-22 14:31:00,100.2,100.225,100.195,100.215,260100000.0
2008-08-22 14:32:00,100.215,100.24,100.205,100.23,281800000.0
2008-08-22 14:33:00,100.23,100.24,100.205,100.22,325300000.0
2008-08-22 14:34:00,100.22,100.22,100.195,100.215,450600000.0
2008-08-22 14:35:00,100.215,100.22,100.195,100.2,308400000.0
2008-08-22 14:36:00,100.205,100.22,100.175,100.19,481300000.0
2008-08-22 14:37:00,100.19,100.23,100.175,100.225,533900000.0
2008-08-22 14:38:00,100.225,100.24,100.21,100.22,406200000.0
2008-08-22 14:39:00,100.23,100.23,100.195,100.215,401800000.0
2008-08-22 14:40:00,100.21,100.23,100.195,100.23,456000000.0
2008-08-22 14:41:00,100.23,100.245,100.225,100.235,317500000.0
2008-08-22 14:42:00,100.24,100.26,100.23,100.255,305800000.0
2008-08-22 14:43:00,100.255,100.26,100.235,100.24,388000000.0
2008-08-22 14:44:00,100.24,100.255,100.225,100.245,527800000.0
2008-08-22 14:45:00,100.245,100.255,100.225,100.25,209900000.0
2008-08-22 14:46:00,100.25,100.265,100.24,100.255,270800000.0
2008-08-22 14:47:00,100.255,100.275,100.245,100.26,178500000.0
2008-08-22 14:48:00,100.27,100.29,100.265,100.27,197100000.0
2008-08-22 14:49:00,100.27,100.27,100.25,100.26,230700000.0
2008-08-22 14:50:00,100.265,100.29,100.255,100.28,166600000.0
2008-08-22 14:51:00,100.28,100.29,100.255,100.275,234400000.0
2008-08-22 14:52:00,100.28,100.285,100.26,100.275,376300000.0
2008-08-22 14:53:00,100.275,100.28,100.255,100.265,353200000.0
2008-08-22 14:54:00,100.265,100.27,100.255,100.27,199800000.0
2008-08-22 14:55:00,100.27,100.27,100.245,100.25,189000000.0
2008-08-22 14:56:00,100.25,100.255,100.235,100.245,118400000.0
2008-08-22 14:57:00,100.245,100.255,100.235,100.235,213600000.0
2008-08-22 14:58:00,100.24,100.25,100.235,100.25,141900000.0
2008-08-22 14:59:00,100.255,100.265,100.23,100.26,237200000.0
2008-08-22 15:00:00,100.26,100.28,100.255,100.275,441000000.0
2008-08-22 15:01:00,100.275,100.295,100.265,100.285,273200000.0
2008-08-22 15:02:00,100.295,100.3,100.265,100.285,317700000.0
2008-08-22 15:03:00,100.295,100.31,100.275,100.275,393400000.0
2008-08-22 15:04:00,100.28,100.31,100.275,100.31,247700000.0
2008-08-22 15:05:00,100.31,100.35,100.29,100.34,626900000.0
2008-08-22 15:06:00,100.34,100.34,100.32,100.32,518800000.0
2008-08-22 15:07:00,100.32,100.345,100.315,100.34,490500000.0
2008-08-22 15:08:00,100.34,100.34,100.32,100.33,418100000.0
2008-08-22 15:09:00,100.335,100.35,100.325,100.34,398600000.0
2008-08-22 15:10:00,100.34,100.355,100.325,100.345,291900000.0
2008-08-22 15:11:00,100.35,100.39,100.345,100.375,198700000.0
2008-08-22 15:12:00,100.375,100.4,100.355,100.395,313900000.0
2008-08-22 15:13:00,100.395,100.41,100.385,100.39,628200000.0
2008-08-22 15:14:00,100.39,100.395,100.375,100.39,361200000.0
2008-08-22 15:15:00,100.39,100.39,100.375,100.39,282300000.0
2008-08-22 15:16:00,100.39,100.4,100.38,100.39,345600000.0
2008-08-22 15:17:00,100.39,100.4,100.365,100.37,405100000.0
2008-08-22 15:18:00,100.365,100.38,100.355,100.37,493900000.0
2008-08-22 15:19:00,100.37,100.395,100.365,100.38,489100000.0
2008-08-22 15:20:00,100.38,100.395,100.375,100.38,424400000.0
2008-08-22 15:21:00,100.385,100.4,100.375,100.38,309800000.0
2008-08-22 15:22:00,100.38,100.38,100.345,100.36,466700000.0
2008-08-22 15:23:00,100.36,100.365,100.345,100.365,498500000.0
2008-08-22 15:24:00,100.355,100.37,100.345,100.37,319700000.0
2008-08-22 15:25:00,100.365,100.38,100.345,100.35,297100000.0
2008-08-22 15:26:00,100.35,100.395,100.345,100.395,365000000.0
2008-08-22 15:27:00,100.395,100.4,100.375,100.385,202600000.0
2008-08-22 15:28:00,100.39,100.4,100.38,100.39,245000000.0
2008-08-22 15:29:00,100.39,100.4,100.375,100.385,220900000.0
2008-08-22 15:30:00,100.39,100.4,100.365,100.38,263600000.0
2008-08-22 15:31:00,100.38,100.405,100.375,100.375,359100000.0
2008-08-22 15:32:00,100.385,100.395,100.365,100.38,355600000.0
2008-08-22 15:33:00,100.37,100.38,100.345,100.36,394000000.0
2008-08-22 15:34:00,100.355,100.375,100.355,100.365,407900000.0
2008-08-22 15:35:00,100.37,100.39,100.365,100.38,328900000.0
2008-08-22 15:36:00,100.38,100.4,100.38,100.395,212200000.0
2008-08-22 15:37:00,100.395,100.395,100.375,100.375,291700000.0
2008-08-22 15:38:00,100.38,100.39,100.355,100.375,408100000.0
2008-08-22 15:39:00,100.375,100.4,100.365,100.4,258800000.0
2008-08-22 15:40:00,100.4,100.4,100.365,100.39,567300000.0
2008-08-22 15:41:00,100.39,100.4,100.375,100.385,413700000.0
2008-08-22 15:42:00,100.39,100.42,100.375,100.375,588200000.0
2008-08-22 15:43:00,100.375,100.4,100.375,100.375,290400000.0
2008-08-22 15:44:00,100.375,100.39,100.375,100.39,488200000.0
2008-08-22 15:45:00,100.39,100.4,100.375,100.39,463200000.0
2008-08-22 15:46:00,100.39,100.405,100.375,100.375,392100000.0
2008-08-22 15:47:00,100.38,100.4,100.375,100.38,498400000.0
2008-08-22 15:48:00,100.375,100.405,100.375,100.39,371300000.0
2008-08-22 15:49:00,100.39,100.39,100.365,100.38,403900000.0
2008-08-22 15:50:00,100.38,100.385,100.365,100.38,370000000.0
2008-08-22 15:51:00,100.385,100.39,100.365,100.38,237900000.0
2008-08-22 15:52:00,100.39,100.39,100.38,100.38,146000000.0
2008-08-22 15:53:00,100.38,100.38,100.365,100.37,530200000.0
2008-08-22 15:54:00,100.37,100.4,100.365,100.4,364400000.0
2008-08-22 15:55:00,100.4,100.41,100.385,100.385,275200000.0
2008-08-22 15:56:00,100.385,100.4,100.365,100.38,606000000.0
2008-08-22 15:57:00,100.38,100.41,100.375,100.4,399800000.0
2008-08-22 15:58:00,100.4,100.41,100.375,100.39,434800000.0
2008-08-22 15:59:00,100.39,100.39,100.375,100.38,392100000.0
2008-08-22 16:00:00,100.38,100.385,100.34,100.345,536900000.0
2008-08-22 16:01:00,100.35,100.405,100.345,100.38,510000000.0
2008-08-22 16:02:00,100.38,100.385,100.355,100.36,476800000.0
2008-08-22 16:03:00,100.36,100.42,100.36,100.395,413500000.0
2008-08-22 16:04:00,100.4,100.43,100.385,100.395,400700000.0
2008-08-22 16:05:00,100.395,100.43,100.385,100.385,534900000.0
2008-08-22 16:06:00,100.39,100.43,100.375,100.42,393600000.0
2008-08-22 16:07:00,100.42,100.45,100.415,100.415,566400000.0
2008-08-22 16:08:00,100.415,100.45,100.405,100.43,521400000.0
2008-08-22 16:09:00,100.43,100.45,100.405,100.435,479400000.0
2008-08-22 16:10:00,100.445,100.45,100.415,100.415,387700000.0
2008-08-22 16:11:00,100.415,100.43,100.405,100.41,351800000.0
2008-08-22 16:12:00,100.41,100.44,100.405,100.42,577300000.0
2008-08-22 16:13:00,100.42,100.42,100.39,100.4,612500000.0
2008-08-22 16:14:00,100.385,100.39,100.33,100.34,394500000.0
2008-08-22 16:15:00,100.34,100.34,100.31,100.33,432000000.0
2008-08-22 16:16:00,100.33,100.34,100.31,100.32,667600000.0
2008-08-22 16:17:00,100.32,100.34,100.31,100.33,283200000.0
2008-08-22 16:18:00,100.33,100.33,100.3,100.31,307800000.0
2008-08-22 16:19:00,100.31,100.32,100.29,100.31,228900000.0
2008-08-22 16:20:00,100.31,100.32,100.3,100.31,298000000.0
2008-08-22 16:21:00,100.31,100.33,100.3,100.32,217600000.0
2008-08-22 16:22:00,100.31,100.33,100.31,100.33,140500000.0
2008-08-22 16:23:00,100.32,100.35,100.32,100.33,101000000.0
2008-08-22 16:24:00,100.32,100.34,100.3,100.31,258700000.0
2008-08-22 16:25:00,100.32,100.33,100.31,100.33,302600000.0
2008-08-22 16:26:00,100.33,100.33,100.3,100.3,344100000.0
2008-08-22 16:27:00,100.3,100.31,100.285,100.31,466900000.0
2008-08-22 16:28:00,100.32,100.32,100.28,100.28,133700000.0
2008-08-22 16:29:00,100.28,100.29,100.275,100.28,220600000.0
2008-08-22 16:30:00,100.29,100.3,100.28,100.29,296300000.0
2008-08-22 16:31:00,100.3,100.31,100.285,100.31,246300000.0
2008-08-22 16:32:00,100.3,100.315,100.3,100.31,208800000.0
2008-08-22 16:33:00,100.31,100.33,100.3,100.31,464500000.0
2008-08-22 16:34:00,100.31,100.32,100.295,100.3,248099999.0
2008-08-22 16:35:00,100.29,100.32,100.29,100.31,252100000.0
2008-08-22 16:36:00,100.32,100.33,100.31,100.32,129500000.0
2008-08-22 16:37:00,100.32,100.32,100.3,100.31,121300000.0
2008-08-22 16:38:00,100.31,100.31,100.295,100.3,182900000.0
2008-08-22 16:39:00,100.3,100.31,100.285,100.3,395700000.0
2008-08-22 16:40:00,100.3,100.31,100.285,100.3,410300000.0
2008-08-22 16:41:00,100.3,100.32,100.29,100.31,300900000.0
2008-08-22 16:42:00,100.3,100.3,100.27,100.28,451300000.0
2008-08-22 16:43:00,100.27,100.28,100.27,100.28,134300000.0
2008-08-22 16:44:00,100.275,100.29,100.26,100.275,291000000.0
2008-08-22 16:45:00,100.275,100.29,100.26,100.28,163200000.0
2008-08-22 16:46:00,100.275,100.28,100.27,100.27,307000000.0
2008-08-22 16:47:00,100.265,100.27,100.25,100.26,319500000.0
2008-08-22 16:48:00,100.27,100.28,100.25,100.27,223000000.0
2008-08-22 16:49:00,100.27,100.28,100.27,100.28,168500000.0
2008-08-22 16:50:00,100.28,100.3,100.27,100.29,208600000.0
2008-08-22 16:51:00,100.29,100.295,100.25,100.26,155800000.0
2008-08-22 16:52:00,100.26,100.27,100.25,100.26,158500000.0
2008-08-22 16:53:00,100.26,100.29,100.26,100.27,220400000.0
2008-08-22 16:54:00,100.27,100.3,100.26,100.29,100700000.0
2008-08-22 16:55:00,100.29,100.3,100.27,100.27,229000000.0
2008-08-22 16:56:00,100.27,100.3,100.27,100.29,257600000.0
2008-08-22 16:57:00,100.29,100.31,100.26,100.27,193900000.0
2008-08-22 16:58:00,100.26,100.295,100.26,100.26,178400000.0
2008-08-22 16:59:00,100.26,100.29,100.26,100.28,165500000.0
2008-08-22 17:00:00,100.28,100.28,100.25,100.27,158300000.0
2008-08-22 17:01:00,100.27,100.27,100.25,100.25,184200000.0
2008-08-22 17:02:00,100.25,100.255,100.2,100.2,218600000.0
2008-08-22 17:03:00,100.2,100.2,100.14,100.15,266600000.0
2008-08-22 17:04:00,100.15,100.2,100.15,100.19,215100000.0
2008-08-22 17:05:00,100.19,100.22,100.18,100.21,304000000.0
2008-08-22 17:06:00,100.21,100.23,100.175,100.23,287800000.0
2008-08-22 17:07:00,100.23,100.23,100.21,100.22,242700000.0
2008-08-22 17:08:00,100.22,100.24,100.21,100.225,222300000.0
2008-08-22 17:09:00,100.225,100.24,100.22,100.22,218200000.0
2008-08-22 17:10:00,100.22,100.24,100.2,100.21,251600000.0
2008-08-22 17:11:00,100.21,100.24,100.21,100.24,244100000.0
2008-08-22 17:12:00,100.23,100.24,100.21,100.23,215200000.0
2008-08-22 17:13:00,100.24,100.25,100.22,100.23,213700000.0
2008-08-22 17:14:00,100.23,100.24,100.205,100.22,327500000.0
2008-08-22 17:15:00,100.22,100.23,100.21,100.21,206800000.0
2008-08-22 17:16:00,100.21,100.21,100.15,100.15,190800000.0
2008-08-22 17:17:00,100.15,100.17,100.135,100.17,219100000.0
2008-08-22 17:18:00,100.17,100.17,100.16,100.16,144200000.0
2008-08-22 17:19:00,100.16,100.19,100.16,100.19,95800000.0
2008-08-22 17:20:00,100.19,100.19,100.16,100.17,166800000.0
2008-08-22 17:21:00,100.17,100.17,100.145,100.16,167000000.0
2008-08-22 17:22:00,100.15,100.16,100.12,100.12,325000000.0
2008-08-22 17:23:00,100.13,100.14,100.12,100.14,213500000.0
2008-08-22 17:24:00,100.14,100.155,100.13,100.15,132000000.0
2008-08-22 17:25:00,100.15,100.16,100.14,100.15,145300000.0
2008-08-22 17:26:00,100.15,100.15,100.14,100.14,85400000.0
2008-08-22 17:27:00,100.14,100.14,100.125,100.13,161400000.0
2008-08-22 17:28:00,100.13,100.14,100.1,100.12,241800000.0
2008-08-22 17:29:00,100.12,100.15,100.11,100.11,213700000.0
2008-08-22 17:30:00,100.11,100.12,100.09,100.09,194900000.0
2008-08-22 17:31:00,100.09,100.13,100.09,100.1,291200000.0
2008-08-22 17:32:00,100.1,100.105,100.08,100.09,203700000.0
2008-08-22 17:33:00,100.09,100.12,100.08,100.1,183900000.0
2008-08-22 17:34:00,100.1,100.1,100.08,100.09,164000000.0
2008-08-22 17:35:00,100.09,100.13,100.09,100.11,84100000.0
2008-08-22 17:36:00,100.095,100.11,100.06,100.07,150800000.0
2008-08-22 17:37:00,100.07,100.08,100.05,100.07,100500000.0
2008-08-22 17:38:00,100.07,100.07,100.06,100.07,147700000.0
2008-08-22 17:39:00,100.08,100.08,100.06,100.07,50700000.0
2008-08-22 17:40:00,100.07,100.09,100.06,100.08,276900000.0
2008-08-22 17:41:00,100.09,100.1,100.06,100.08,204900000.0
2008-08-22 17:42:00,100.08,100.09,100.06,100.08,219900000.0
2008-08-22 17:43:00,100.08,100.1,100.07,100.07,191400000.0
2008-08-22 17:44:00,100.07,100.09,100.07,100.07,215700000.0
2008-08-22 17:45:00,100.07,100.09,100.07,100.07,118300000.0
2008-08-22 17:46:00,100.07,100.09,100.065,100.08,202500000.0
2008-08-22 17:47:00,100.08,100.09,100.07,100.09,147700000.0
2008-08-22 17:48:00,100.085,100.09,100.08,100.08,65300000.0
2008-08-22 17:49:00,100.08,100.12,100.08,100.11,143200000.0
2008-08-22 17:50:00,100.11,100.11,100.09,100.11,226700000.0
2008-08-22 17:51:00,100.11,100.13,100.1,100.11,234500000.0
2008-08-22 17:52:00,100.11,100.13,100.105,100.12,305800000.0
2008-08-22 17:53:00,100.12,100.13,100.105,100.13,227000000.0
2008-08-22 17:54:00,100.13,100.14,100.125,100.13,231000000.0
2008-08-22 17:55:00,100.12,100.16,100.12,100.15,139000000.0
2008-08-22 17:56:00,100.16,100.19,100.14,100.19,287000000.0
2008-08-22 17:57:00,100.19,100.19,100.17,100.17,107200000.0
2008-08-22 17:58:00,100.16,100.18,100.15,100.16,68600000.0
2008-08-22 17:59:00,100.16,100.17,100.14,100.16,85100000.0
2008-08-22 18:00:00,100.16,100.18,100.14,100.16,207200000.0
2008-08-22 18:01:00,100.16,100.17,100.15,100.16,147700000.0
2008-08-22 18:02:00,100.16,100.19,100.15,100.18,122100000.0
2008-08-22 18:03:00,100.18,100.18,100.15,100.16,86700000.0
2008-08-22 18:04:00,100.16,100.17,100.16,100.16,26600000.0
2008-08-22 18:05:00,100.16,100.18,100.16,100.17,34500000.0
2008-08-22 18:06:00,100.17,100.215,100.17,100.2,260500000.0
2008-08-22 18:07:00,100.2,100.21,100.19,100.19,132100000.0
2008-08-22 18:08:00,100.19,100.21,100.175,100.18,113900000.0
2008-08-22 18:09:00,100.175,100.19,100.17,100.17,143300000.0
2008-08-22 18:10:00,100.18,100.18,100.15,100.16,54400000.0
2008-08-22 18:11:00,100.16,100.17,100.135,100.14,78600000.0
2008-08-22 18:12:00,100.14,100.16,100.14,100.15,70100000.0
2008-08-22 18:13:00,100.145,100.16,100.14,100.14,54600000.0
2008-08-22 18:14:00,100.14,100.16,100.14,100.15,70300000.0
2008-08-22 18:15:00,100.15,100.175,100.15,100.17,29800000.0
2008-08-22 18:16:00,100.17,100.17,100.14,100.14,111700000.0
2008-08-22 18:17:00,100.14,100.15,100.13,100.15,154500000.0
2008-08-22 18:18:00,100.14,100.16,100.14,100.14,55200000.0
2008-08-22 18:19:00,100.14,100.17,100.14,100.16,69400000.0
2008-08-22 18:20:00,100.16,100.18,100.14,100.14,94100000.0
2008-08-22 18:21:00,100.14,100.16,100.14,100.155,163800000.0
2008-08-22 18:22:00,100.16,100.18,100.145,100.17,151900000.0
2008-08-22 18:23:00,100.175,100.18,100.17,100.18,28200000.0
2008-08-22 18:24:00,100.18,100.18,100.165,100.165,152100000.0
2008-08-22 18:25:00,100.165,100.18,100.16,100.16,242900000.0
2008-08-22 18:26:00,100.16,100.185,100.16,100.17,120200000.0
2008-08-22 18:27:00,100.17,100.175,100.14,100.14,146000000.0
2008-08-22 18:28:00,100.15,100.15,100.14,100.15,44500000.0
2008-08-22 18:29:00,100.15,100.15,100.11,100.115,115600000.0
2008-08-22 18:30:00,100.115,100.13,100.115,100.13,115100000.0
2008-08-22 18:31:00,100.13,100.14,100.13,100.14,47100000.0
2008-08-22 18:32:00,100.14,100.15,100.14,100.14,30900000.0
2008-08-22 18:33:00,100.14,100.15,100.13,100.14,65000000.0
2008-08-22 18:34:00,100.14,100.15,100.14,100.14,28800000.0
2008-08-22 18:35:00,100.14,100.15,100.135,100.14,87200000.0
2008-08-22 18:36:00,100.14,100.145,100.12,100.14,148700000.0
2008-08-22 18:37:00,100.14,100.15,100.135,100.14,36500000.0
2008-08-22 18:38:00,100.14,100.16,100.13,100.155,155200000.0
2008-08-22 18:39:00,100.16,100.175,100.145,100.17,111600000.0
2008-08-22 18:40:00,100.17,100.17,100.15,100.16,127600000.0
2008-08-22 18:41:00,100.16,100.16,100.15,100.15,139900000.0
2008-08-22 18:42:00,100.155,100.16,100.13,100.14,170900000.0
2008-08-22 18:43:00,100.14,100.175,100.14,100.17,154400000.0
2008-08-22 18:44:00,100.17,100.17,100.145,100.16,106200000.0
2008-08-22 18:45:00,100.16,100.18,100.145,100.145,132000000.0
2008-08-22 18:46:00,100.15,100.17,100.145,100.16,140300000.0
2008-08-22 18:47:00,100.16,100.17,100.14,100.16,99900000.0
2008-08-22 18:48:00,100.16,100.17,100.14,100.15,149600000.0
2008-08-22 18:49:00,100.14,100.165,100.14,100.15,99100000.0
2008-08-22 18:50:00,100.14,100.17,100.14,100.16,122200000.0
2008-08-22 18:51:00,100.16,100.17,100.155,100.16,112500000.0
2008-08-22 18:52:00,100.16,100.165,100.15,100.155,132500000.0
2008-08-22 18:53:00,100.155,100.16,100.15,100.15,40300000.0
2008-08-22 18:54:00,100.15,100.16,100.135,100.14,74100000.0
2008-08-22 18:55:00,100.14,100.17,100.14,100.16,78700000.0
2008-08-22 18:56:00,100.16,100.17,100.15,100.16,75900000.0
2008-08-22 18:57:00,100.16,100.16,100.135,100.15,116600000.0
2008-08-22 18:58:00,100.15,100.15,100.13,100.15,78900000.0
2008-08-22 18:59:00,100.15,100.16,100.135,100.15,67900000.0
2008-08-22 19:00:00,100.15,100.15,100.12,100.15,84300000.0
2008-08-22 19:01:00,100.14,100.16,100.14,100.14,85100000.0
2008-08-22 19:02:00,100.14,100.16,100.14,100.15,69900000.0
2008-08-22 19:03:00,100.15,100.17,100.13,100.13,111200000.0
2008-08-22 19:04:00,100.12,100.14,100.11,100.13,143900000.0
2008-08-22 19:05:00,100.13,100.14,100.11,100.12,180600000.0
2008-08-22 19:06:00,100.12,100.12,100.095,100.11,124600000.0
2008-08-22 19:07:00,100.11,100.11,100.085,100.09,113800000.0
2008-08-22 19:08:00,100.09,100.09,100.07,100.07,159800000.0
2008-08-22 19:09:00,100.07,100.08,100.06,100.07,153300000.0
2008-08-22 19:10:00,100.07,100.08,100.05,100.06,98100000.0
2008-08-22 19:11:00,100.05,100.07,100.05,100.07,93900000.0
2008-08-22 19:12:00,100.07,100.08,100.06,100.08,56200000.0
2008-08-22 19:13:00,100.08,100.09,100.08,100.09,58700000.0
2008-08-22 19:14:00,100.09,100.09,100.08,100.09,106100000.0
2008-08-22 19:15:00,100.085,100.09,100.07,100.085,155800000.0
2008-08-22 19:16:00,100.085,100.09,100.075,100.08,239400000.0
2008-08-22 19:17:00,100.08,100.11,100.075,100.11,156800000.0
2008-08-22 19:18:00,100.11,100.13,100.11,100.13,33600000.0
2008-08-22 19:19:00,100.12,100.13,100.12,100.13,21300000.0
2008-08-22 19:20:00,100.13,100.13,100.1,100.11,37700000.0
2008-08-22 19:21:00,100.11,100.12,100.1,100.12,39500000.0
2008-08-22 19:22:00,100.12,100.12,100.12,100.12,7000000.0
2008-08-22 19:23:00,100.11,100.13,100.1,100.1,63600000.0
2008-08-22 19:24:00,100.1,100.12,100.095,100.12,83500000.0
2008-08-22 19:25:00,100.12,100.13,100.11,100.13,41400000.0
2008-08-22 19:26:00,100.12,100.13,100.12,100.12,76600000.0
2008-08-22 19:27:00,100.12,100.14,100.12,100.13,105900000.0
2008-08-22 19:28:00,100.135,100.135,100.12,100.125,127800000.0
2008-08-22 19:29:00,100.125,100.135,100.125,100.125,19400000.0
2008-08-22 19:30:00,100.13,100.135,100.12,100.13,50300000.0
2008-08-22 19:31:00,100.12,100.15,100.12,100.15,69900000.0
2008-08-22 19:32:00,100.14,100.16,100.12,100.12,43400000.0
2008-08-22 19:33:00,100.13,100.16,100.125,100.16,182600000.0
2008-08-22 19:34:00,100.16,100.16,100.135,100.15,70700000.0
2008-08-22 19:35:00,100.15,100.16,100.135,100.145,113700000.0
2008-08-22 19:36:00,100.155,100.155,100.135,100.14,43600000.0
2008-08-22 19:37:00,100.14,100.155,100.13,100.145,80100000.0
2008-08-22 19:38:00,100.155,100.16,100.14,100.14,100500000.0
2008-08-22 19:39:00,100.14,100.15,100.14,100.14,81000000.0
2008-08-22 19:40:00,100.14,100.14,100.13,100.14,22800000.0
2008-08-22 19:41:00,100.13,100.14,100.13,100.14,71900000.0
2008-08-22 19:42:00,100.14,100.14,100.14,100.14,8000000.0
2008-08-22 19:43:00,100.13,100.14,100.13,100.13,112400000.0
2008-08-22 19:44:00,100.13,100.14,100.13,100.14,25100000.0
2008-08-22 19:45:00,100.14,100.15,100.14,100.14,31600000.0
2008-08-22 19:46:00,100.14,100.14,100.14,100.14,25400000.0
2008-08-22 19:47:00,100.14,100.15,100.13,100.14,68300000.0
2008-08-22 19:48:00,100.14,100.14,100.14,100.14,70300000.0
2008-08-22 19:49:00,100.14,100.14,100.13,100.14,60200000.0
2008-08-22 19:50:00,100.14,100.14,100.14,100.14,15000000.0
2008-08-22 19:51:00,100.14,100.18,100.14,100.17,72500000.0
2008-08-22 19:52:00,100.17,100.19,100.17,100.17,54300000.0
2008-08-22 19:53:00,100.17,100.18,100.16,100.165,81900000.0
2008-08-22 19:54:00,100.165,100.17,100.135,100.16,73300000.0
2008-08-22 19:55:00,100.16,100.165,100.15,100.155,66400000.0
2008-08-22 19:56:00,100.16,100.16,100.14,100.14,83500000.0
2008-08-22 19:57:00,100.14,100.15,100.12,100.12,119600000.0
2008-08-22 19:58:00,100.12,100.125,100.12,100.12,64600000.0
2008-08-22 19:59:00,100.12,100.125,100.11,100.11,122600000.0
2008-08-22 20:00:00,100.11,100.14,100.105,100.13,97200000.0
2008-08-22 20:01:00,100.13,100.135,100.12,100.12,62200000.0
2008-08-22 20:02:00,100.12,100.14,100.115,100.14,82300000.0
2008-08-22 20:03:00,100.13,100.13,100.13,100.13,15000000.0
2008-08-22 20:04:00,100.13,100.13,100.13,100.13,12000000.0
2008-08-22 20:05:00,100.13,100.14,100.13,100.14,39000000.0
2008-08-22 20:06:00,100.12,100.16,100.12,100.13,91000000.0
2008-08-22 20:07:00,100.13,100.15,100.12,100.14,114700000.0
2008-08-22 20:08:00,100.14,100.14,100.12,100.14,81600000.0
2008-08-22 20:09:00,100.14,100.14,100.125,100.125,26700000.0
2008-08-22 20:10:00,100.14,100.14,100.12,100.13,25900000.0
2008-08-22 20:11:00,100.13,100.13,100.12,100.12,42700000.0
2008-08-22 20:12:00,100.12,100.13,100.11,100.11,126600000.0
2008-08-22 20:13:00,100.11,100.12,100.09,100.11,78800000.0
2008-08-22 20:14:00,100.11,100.12,100.1,100.11,53500000.0
2008-08-22 20:15:00,100.12,100.14,100.11,100.13,55700000.0
2008-08-22 20:16:00,100.13,100.14,100.12,100.13,53700000.0
2008-08-22 20:17:00,100.12,100.13,100.095,100.095,144500000.0
2008-08-22 20:18:00,100.095,100.13,100.095,100.12,173500000.0
2008-08-22 20:19:00,100.12,100.13,100.12,100.12,61500000.0
2008-08-22 20:20:00,100.12,100.13,100.11,100.12,49600000.0
2008-08-22 20:21:00,100.12,100.13,100.07,100.08,150200000.0
2008-08-22 20:22:00,100.085,100.1,100.06,100.07,152200000.0
2008-08-22 20:23:00,100.07,100.1,100.06,100.07,108100000.0
2008-08-22 20:24:00,100.06,100.06,100.04,100.05,51400000.0
2008-08-22 20:25:00,100.05,100.05,100.02,100.05,40600000.0
2008-08-22 20:26:00,100.05,100.07,100.04,100.05,73900000.0
2008-08-22 20:27:00,100.05,100.1,100.04,100.07,50200000.0
2008-08-22 20:28:00,100.07,100.08,100.025,100.04,88600000.0
2008-08-22 20:29:00,100.04,100.07,100.04,100.06,49600000.0
2008-08-22 20:30:00,100.06,100.06,100.05,100.06,19000000.0
2008-08-22 20:31:00,100.06,100.06,100.05,100.05,10000000.0
2008-08-22 20:32:00,100.05,100.05,100.04,100.04,13000000.0
2008-08-22 20:33:00,100.04,100.04,100.04,100.04,3000000.0
2008-08-22 20:34:00,100.04,100.05,100.03,100.04,30300000.0
2008-08-22 20:35:00,100.04,100.06,100.04,100.05,50500000.0
2008-08-22 20:36:00,100.05,100.08,100.04,100.08,37600000.0
2008-08-22 20:37:00,100.065,100.08,100.05,100.06,26500000.0
2008-08-22 20:38:00,100.05,100.06,100.05,100.05,15600000.0
2008-08-22 20:39:00,100.05,100.05,100.04,100.04,26200000.0
2008-08-22 20:40:00,100.04,100.05,100.04,100.05,25900000.0
2008-08-22 20:41:00,100.04,100.06,100.04,100.05,58900000.0
2008-08-22 20:42:00,100.05,100.06,100.04,100.06,27900000.0
2008-08-22 20:43:00,100.06,100.14,100.05,100.12,59500000.0
2008-08-22 20:44:00,100.12,100.15,100.1,100.13,167800000.0
2008-08-22 20:45:00,100.13,100.165,100.13,100.15,140700000.0
2008-08-22 20:46:00,100.15,100.15,100.13,100.13,83500000.0
2008-08-22 20:47:00,100.14,100.15,100.14,100.15,26900000.0
2008-08-22 20:48:00,100.16,100.16,100.14,100.15,91100000.0
2008-08-22 20:49:00,100.15,100.16,100.14,100.15,57100000.0
2008-08-22 20:50:00,100.15,100.15,100.11,100.12,168800000.0
2008-08-22 20:51:00,100.115,100.13,100.105,100.12,75400000.0
2008-08-22 20:52:00,100.11,100.14,100.105,100.13,92200000.0
2008-08-22 20:53:00,100.13,100.13,100.1,100.12,74100000.0
2008-08-22 20:54:00,100.12,100.13,100.1,100.13,118800000.0
2008-08-22 20:55:00,100.13,100.14,100.11,100.13,78400000.0
2008-08-22 20:56:00,100.13,100.13,100.115,100.13,37700000.0
2008-08-22 20:57:00,100.12,100.13,100.105,100.13,54500000.0
2008-08-22 20:58:00,100.13,100.13,100.12,100.13,16900000.0
2008-08-22 20:59:00,100.13,100.16,100.11,100.16,63900000.0
2008-08-22 21:00:00,100.16,100.16,100.12,100.13,105800000.0
2008-08-22 21:01:00,100.13,100.13,100.09,100.09,37400000.0
2008-08-22 21:02:00,100.09,100.11,100.08,100.09,75400000.0
2008-08-22 21:03:00,100.09,100.09,100.07,100.07,95200000.0
2008-08-22 21:04:00,100.07,100.07,100.06,100.06,81100000.0
2008-08-22 21:05:00,100.06,100.07,100.05,100.06,62700000.0
2008-08-22 21:06:00,100.06,100.06,100.05,100.06,40100000.0
2008-08-22 21:07:00,100.06,100.07,100.05,100.06,46400000.0
2008-08-22 21:08:00,100.06,100.08,100.06,100.08,7100000.0
2008-08-22 21:09:00,100.08,100.09,100.07,100.08,22600000.0
2008-08-22 21:10:00,100.1,100.1,100.085,100.1,19000000.0
2008-08-22 21:11:00,100.11,100.12,100.09,100.11,75300000.0
2008-08-22 21:12:00,100.1,100.11,100.09,100.1,107300000.0
2008-08-22 21:13:00,100.105,100.115,100.09,100.11,102900000.0
2008-08-22 21:14:00,100.11,100.115,100.105,100.105,118300000.0
2008-08-22 21:15:00,100.11,100.12,100.1,100.1,63700000.0
2008-08-22 21:16:00,100.1,100.105,100.07,100.08,92600000.0
2008-08-22 21:17:00,100.08,100.08,100.065,100.07,28100000.0
2008-08-22 21:18:00,100.075,100.1,100.07,100.085,30100000.0
2008-08-22 21:19:00,100.075,100.095,100.055,100.09,128200000.0
2008-08-22 21:20:00,100.09,100.095,100.08,100.08,73900000.0
2008-08-22 21:21:00,100.085,100.085,100.075,100.085,35200000.0
2008-08-22 21:22:00,100.08,100.085,100.065,100.08,49500000.0
2008-08-22 21:23:00,100.08,100.09,100.08,100.09,8000000.0
2008-08-22 21:24:00,100.09,100.1,100.085,100.1,47200000.0
2008-08-22 21:25:00,100.09,100.09,100.09,100.09,8400000.0
2008-08-22 21:26:00,100.09,100.1,100.09,100.095,21200000.0
2008-08-22 21:27:00,100.105,100.12,100.095,100.11,49000000.0
2008-08-22 21:28:00,100.11,100.115,100.09,100.115,74800000.0
2008-08-22 21:29:00,100.115,100.13,100.11,100.115,52700000.0
2008-08-22 21:30:00,100.12,100.13,100.115,100.115,36600000.0
2008-08-22 21:31:00,100.115,100.12,100.11,100.11,43900000.0
2008-08-22 21:32:00,100.115,100.12,100.105,100.11,26300000.0
2008-08-22 21:33:00,100.11,100.115,100.1,100.105,71100000.0
2008-08-22 21:34:00,100.1,100.115,100.1,100.1,61700000.0
2008-08-22 21:35:00,100.1,100.11,100.095,100.105,53700000.0
2008-08-22 21:36:00,100.11,100.115,100.1,100.11,69800000.0
2008-08-22 21:37:00,100.11,100.12,100.105,100.11,75400000.0
2008-08-22 21:38:00,100.11,100.11,100.095,100.1,107600000.0
2008-08-22 21:39:00,100.11,100.11,100.09,100.11,46500000.0
2008-08-22 21:40:00,100.11,100.12,100.105,100.11,40500000.0
2008-08-22 21:41:00,100.11,100.12,100.1,100.12,45700000.0
2008-08-22 21:42:00,100.12,100.125,100.11,100.12,40400000.0
2008-08-22 21:43:00,100.125,100.125,100.105,100.11,64400000.0
2008-08-22 21:44:00,100.11,100.12,100.095,100.11,100800000.0
2008-08-22 21:45:00,100.12,100.12,100.11,100.12,11500000.0
2008-08-22 21:46:00,100.12,100.13,100.115,100.115,52100000.0
2008-08-22 21:47:00,100.12,100.14,100.115,100.14,54300000.0
2008-08-22 21:48:00,100.14,100.15,100.13,100.14,35200000.0
2008-08-22 21:49:00,100.14,100.19,100.14,100.165,81100000.0
2008-08-22 21:50:00,100.16,100.17,100.12,100.12,138900000.0
2008-08-22 21:51:00,100.13,100.135,100.115,100.12,69900000.0
2008-08-22 21:52:00,100.14,100.14,100.11,100.11,89900000.0
2008-08-22 21:53:00,100.11,100.11,100.1,100.11,52300000.0
2008-08-22 21:54:00,100.105,100.115,100.1,100.105,120300000.0
2008-08-22 21:55:00,100.115,100.13,100.105,100.13,107900000.0
2008-08-22 21:56:00,100.125,100.13,100.115,100.115,43800000.0
2008-08-22 21:57:00,100.13,100.15,100.115,100.135,75000000.0
2008-08-22 21:58:00,100.14,100.15,100.135,100.15,120400000.0
2008-08-22 21:59:00,100.145,100.145,100.135,100.14,55200000.0
2008-08-22 22:00:00,100.14,100.145,100.115,100.115,48600000.0
2008-08-22 22:01:00,100.115,100.12,100.11,100.12,28200000.0
2008-08-22 22:02:00,100.12,100.125,100.11,100.11,12200000.0
2008-08-22 22:03:00,100.11,100.115,100.11,100.115,8400000.0
2008-08-22 22:04:00,100.11,100.115,100.1,100.11,59100000.0
2008-08-22 22:05:00,100.11,100.11,100.11,100.11,14700000.0
2008-08-22 22:06:00,100.12,100.125,100.115,100.12,87300000.0
2008-08-22 22:07:00,100.12,100.135,100.12,100.13,138100000.0
2008-08-22 22:08:00,100.13,100.14,100.12,100.13,23500000.0
2008-08-22 22:09:00,100.125,100.15,100.12,100.15,39400000.0
2008-08-22 22:10:00,100.15,100.16,100.15,100.15,21500000.0
2008-08-22 22:11:00,100.15,100.16,100.135,100.14,89900000.0
2008-08-22 22:12:00,100.14,100.15,100.14,100.14,28500000.0
2008-08-22 22:13:00,100.14,100.14,100.14,100.14,7200000.0
2008-08-22 22:14:00,100.14,100.14,100.14,100.14,1000000.0
2008-08-22 22:15:00,100.14,100.14,100.13,100.13,6200000.0
2008-08-22 22:16:00,100.14,100.15,100.13,100.15,32300000.0
2008-08-22 22:17:00,100.16,100.16,100.16,100.16,22900000.0
2008-08-22 22:18:00,100.16,100.165,100.15,100.16,29600000.0
2008-08-22 22:19:00,100.16,100.16,100.16,100.16,6800000.0
2008-08-22 22:20:00,100.16,100.16,100.135,100.15,27200000.0
2008-08-22 22:21:00,100.165,100.185,100.16,100.18,37000000.0
2008-08-22 22:22:00,100.185,100.19,100.18,100.18,66700000.0
2008-08-22 22:23:00,100.18,100.185,100.17,100.185,18600000.0
2008-08-22 22:24:00,100.185,100.185,100.17,100.17,9600000.0
2008-08-22 22:25:00,100.155,100.18,100.155,100.17,31200000.0
2008-08-22 22:26:00,100.17,100.18,100.17,100.175,9600000.0
2008-08-22 22:27:00,100.18,100.18,100.17,100.175,17300000.0
2008-08-22 22:28:00,100.17,100.18,100.16,100.17,34100000.0
2008-08-22 22:29:00,100.17,100.185,100.17,100.185,76900000.0
2008-08-22 22:30:00,100.185,100.215,100.18,100.195,73300001.0
2008-08-22 22:31:00,100.2,100.21,100.195,100.2,28200000.0
2008-08-22 22:32:00,100.2,100.215,100.18,100.19,40500000.0
2008-08-22 22:33:00,100.19,100.195,100.185,100.195,17000000.0
2008-08-22 22:34:00,100.195,100.195,100.175,100.185,26800000.0
2008-08-22 22:35:00,100.185,100.185,100.18,100.185,13000000.0
2008-08-22 22:36:00,100.18,100.18,100.15,100.17,39500000.0
2008-08-22 22:37:00,100.17,100.17,100.13,100.13,33500000.0
2008-08-22 22:38:00,100.14,100.14,100.12,100.135,22500000.0
2008-08-22 22:39:00,100.135,100.145,100.12,100.13,78500000.0
2008-08-22 22:40:00,100.125,100.13,100.125,100.125,26000000.0
2008-08-22 22:41:00,100.125,100.13,100.09,100.115,25300000.0
2008-08-22 22:42:00,100.11,100.12,100.095,100.12,20000000.0
2008-08-22 22:43:00,100.115,100.115,100.1,100.105,14900000.0
2008-08-22 22:44:00,100.105,100.11,100.105,100.11,14000000.0
2008-08-22 22:45:00,100.11,100.115,100.095,100.105,23900000.0
2008-08-22 22:46:00,100.1,100.11,100.055,100.06,43500000.0
2008-08-22 22:47:00,100.06,100.08,100.06,100.08,11000000.0
2008-08-22 22:48:00,100.075,100.09,100.06,100.08,31200000.0
2008-08-22 22:49:00,100.075,100.09,100.06,100.09,41000000.0
2008-08-22 22:50:00,100.09,100.11,100.085,100.1,23000000.0
2008-08-22 22:51:00,100.1,100.12,100.095,100.115,14000000.0
2008-08-22 22:52:00,100.105,100.135,100.105,100.12,31000000.0
2008-08-22 22:53:00,100.115,100.13,100.115,100.12,22000000.0
2008-08-22 22:54:00,100.115,100.155,100.11,100.15,34300000.0
2008-08-22 22:55:00,100.15,100.17,100.15,100.15,17600000.0
2008-08-22 22:56:00,100.15,100.155,100.15,100.155,2000000.0
2008-08-22 22:57:00,100.155,100.18,100.15,100.155,18000000.0
2008-08-22 22:58:00,100.17,100.205,100.155,100.185,38000000.0
2008-08-22 22:59:00,100.185,100.205,100.18,100.19,65900000.0
2008-08-24 23:00:00,100.141,100.164,100.132,100.158,49500000.0
2008-08-24 23:01:00,100.144,100.167,100.144,100.157,27800000.0
2008-08-24 23:02:00,100.157,100.157,100.135,100.154,21300000.0
2008-08-24 23:03:00,100.16,100.168,100.16,100.168,16000000.0
2008-08-24 23:04:00,100.14,100.15,100.14,100.15,35200000.0
2008-08-24 23:05:00,100.13,100.14,100.13,100.14,35200000.0
2008-08-24 23:06:00,100.13,100.13,100.13,100.13,52800000.0
2008-08-24 23:07:00,100.12,100.13,100.11,100.11,105600000.0
2008-08-24 23:08:00,100.12,100.12,100.11,100.11,35200000.0
2008-08-24 23:09:00,100.11,100.11,100.11,100.11,35200000.0
2008-08-24 23:10:00,100.12,100.16,100.12,100.14,193600000.0
2008-08-24 23:11:00,100.15,100.15,100.14,100.14,35200000.0
2008-08-24 23:12:00,100.15,100.16,100.14,100.14,176000000.0
2008-08-24 23:13:00,100.13,100.13,100.13,100.13,35200000.0
2008-08-24 23:14:00,100.119,100.148,100.119,100.148,16700000.0
2008-08-24 23:15:00,100.14,100.149,100.136,100.149,18100000.0
2008-08-24 23:16:00,100.13,100.14,100.13,100.13,88000000.0
2008-08-24 23:17:00,100.14,100.14,100.13,100.14,140800000.0
2008-08-24 23:18:00,100.13,100.13,100.13,100.13,17600000.0
2008-08-24 23:19:00,100.14,100.14,100.12,100.13,70400000.0
2008-08-24 23:20:00,100.13,100.14,100.13,100.14,70400000.0
2008-08-24 23:21:00,100.15,100.15,100.15,100.15,17600000.0
2008-08-24 23:22:00,100.167,100.17,100.153,100.162,30500000.0
2008-08-24 23:23:00,100.14,100.15,100.14,100.14,52800000.0
2008-08-24 23:24:00,100.13,100.13,100.025,100.08,411000000.0
2008-08-24 23:25:00,100.06,100.09,100.005,100.08,689800000.0
2008-08-24 23:26:00,100.09,100.09,100.09,100.09,47200000.0
2008-08-24 23:27:00,100.09,100.09,100.09,100.09,562400000.0
2008-08-24 23:28:00,100.1,100.14,100.1,100.12,448400000.0
2008-08-24 23:29:00,100.1,100.12,100.1,100.11,359400000.0
2008-08-24 23:30:00,100.11,100.12,100.11,100.12,188800000.0
2008-08-24 23:31:00,100.12,100.12,100.11,100.12,306800000.0
2008-08-24 23:32:00,100.12,100.12,100.11,100.11,29000000.0
2008-08-24 23:33:00,100.11,100.12,100.11,100.12,217800000.0
2008-08-24 23:34:00,100.1,100.12,100.1,100.12,36500000.0
2008-08-24 23:35:00,100.12,100.12,100.1,100.12,328400000.0
2008-08-24 23:36:00,100.1,100.12,100.1,100.12,29000000.0
2008-08-24 23:37:00,100.1,100.12,100.1,100.12,29000000.0
2008-08-24 23:38:00,100.12,100.12,100.1,100.12,170700000.0
2008-08-24 23:39:00,100.12,100.13,100.12,100.12,602600006.0
2008-08-24 23:40:00,100.127,100.135,100.127,100.135,26400000.0
2008-08-24 23:41:00,100.12,100.12,100.11,100.11,102800003.0
2008-08-24 23:42:00,100.11,100.13,100.11,100.12,83400002.0
2008-08-24 23:43:00,100.11,100.12,100.1,100.12,321800000.0
2008-08-24 23:44:00,100.12,100.12,100.11,100.11,165200000.0
2008-08-24 23:45:00,100.11,100.11,100.06,100.06,212400000.0
2008-08-24 23:46:00,100.06,100.09,100.06,100.08,542800000.0
2008-08-24 23:47:00,100.08,100.11,100.025,100.1,592100000.0
2008-08-24 23:48:00,100.1,100.1,100.08,100.08,308900001.0
2008-08-24 23:49:00,100.1,100.135,100.04,100.1,176900000.0
2008-08-24 23:50:00,100.1,100.1,100.1,100.1,47200000.0
2008-08-24 23:51:00,100.08,100.1,100.08,100.1,25700000.0
2008-08-24 23:52:00,100.08,100.1,100.08,100.09,128500000.0
2008-08-24 23:53:00,100.1,100.1,100.1,100.1,70800000.0
2008-08-24 23:54:00,100.08,100.1,100.08,100.1,120100000.0
2008-08-24 23:55:00,100.1,100.12,100.08,100.12,100700000.0
2008-08-24 23:56:00,100.1,100.12,100.1,100.12,51400000.0
2008-08-24 23:57:00,100.11,100.12,100.08,100.12,200500000.0
2008-08-24 23:58:00,100.13,100.13,100.12,100.12,731600000.0
2008-08-24 23:59:00,100.12,100.13,100.12,100.12,684400000.0
2008-08-25 00:00:00,100.12,100.13,100.12,100.13,306800000.0
2008-08-25 00:01:00,100.13,100.13,100.13,100.13,472000000.0
2008-08-25 00:02:00,100.13,100.15,100.12,100.13,1132800000.0
2008-08-25 00:03:00,100.15,100.15,100.11,100.13,920400000.0
2008-08-25 00:04:00,100.13,100.13,100.11,100.11,778800000.0
2008-08-25 00:05:00,100.11,100.12,100.11,100.11,212400000.0
2008-08-25 00:06:00,100.12,100.13,100.12,100.13,165200000.0
2008-08-25 00:07:00,100.13,100.13,100.1,100.1,548200000.0
2008-08-25 00:08:00,100.1,100.1,100.08,100.08,1032200009.0
2008-08-25 00:09:00,100.08,100.09,100.08,100.08,1237299996.0
2008-08-25 00:10:00,100.08,100.09,100.08,100.08,842400030.0
2008-08-25 00:11:00,100.08,100.12,100.065,100.065,289400005.0
2008-08-25 00:12:00,100.105,100.105,100.065,100.08,68900000.0
2008-08-25 00:13:00,100.08,100.12,100.065,100.09,388300000.0
2008-08-25 00:14:00,100.08,100.11,100.08,100.1,456700012.0
2008-08-25 00:15:00,100.1,100.11,100.09,100.11,88300000.0
2008-08-25 00:16:00,100.097,100.097,100.064,100.064,70000000.0
2008-08-25 00:17:00,100.1,100.112,100.098,100.098,103400000.0
2008-08-25 00:18:00,100.11,100.12,100.11,100.12,11800000.0
2008-08-25 00:19:00,100.11,100.11,100.09,100.09,10800000.0
2008-08-25 00:20:00,100.1,100.12,100.1,100.12,11800000.0
2008-08-25 00:21:00,100.12,100.12,100.1,100.1,3000000.0
2008-08-25 00:22:00,100.1,100.11,100.1,100.11,38600000.0
2008-08-25 00:23:00,100.12,100.12,100.11,100.11,6400000.0
2008-08-25 00:24:00,100.1,100.11,100.09,100.1,26800000.0
2008-08-25 00:25:00,100.09,100.09,100.08,100.08,18300000.0
2008-08-25 00:26:00,100.08,100.1,100.08,100.1,59700000.0
2008-08-25 00:27:00,100.1,100.1,100.09,100.09,45900000.0
2008-08-25 00:28:00,100.08,100.09,100.07,100.08,115500000.0
2008-08-25 00:29:00,100.09,100.1,100.07,100.07,124200000.0
2008-08-25 00:30:00,100.09,100.1,100.09,100.1,9900000.0
2008-08-25 00:31:00,100.1,100.11,100.1,100.11,18400000.0
2008-08-25 00:32:00,100.1,100.1,100.08,100.08,48100000.0
2008-08-25 00:33:00,100.08,100.09,100.08,100.08,41400000.0
2008-08-25 00:34:00,100.09,100.09,100.09,100.09,1000000.0
2008-08-25 00:35:00,100.08,100.1,100.08,100.1,44300000.0
2008-08-25 00:36:00,100.09,100.1,100.09,100.1,14700000.0
2008-08-25 00:37:00,100.09,100.1,100.09,100.1,7900000.0
2008-08-25 00:38:00,100.09,100.09,100.08,100.08,69200000.0
2008-08-25 00:39:00,100.08,100.08,100.08,100.08,50200000.0
2008-08-25 00:40:00,100.07,100.1,100.07,100.09,113000000.0
2008-08-25 00:41:00,100.09,100.09,100.06,100.07,53800000.0
2008-08-25 00:42:00,100.06,100.08,100.06,100.08,20700000.0
2008-08-25 00:43:00,100.07,100.08,100.06,100.08,6000000.0
2008-08-25 00:44:00,100.04,100.09,100.04,100.07,155400000.0
2008-08-25 00:45:00,100.07,100.11,100.07,100.1,87000000.0
2008-08-25 00:46:00,100.1,100.1,100.1,100.1,11300000.0
2008-08-25 00:47:00,100.1,100.1,100.09,100.09,20700000.0
2008-08-25 00:48:00,100.1,100.1,100.08,100.08,70900000.0
2008-08-25 00:49:00,100.09,100.1,100.09,100.09,5000000.0
2008-08-25 00:50:00,100.09,100.09,100.08,100.09,6000000.0
2008-08-25 00:51:00,100.1,100.11,100.1,100.11,7000000.0
2008-08-25 00:52:00,100.105,100.11,100.09,100.09,10100000.0
2008-08-25 00:53:00,100.09,100.09,100.075,100.08,63800000.0
2008-08-25 00:54:00,100.08,100.09,100.08,100.08,18900000.0
2008-08-25 00:55:00,100.04,100.075,100.04,100.075,47200000.0
2008-08-25 00:56:00,100.08,100.09,100.08,100.08,6000000.0
2008-08-25 00:57:00,100.09,100.09,100.08,100.08,2000000.0
2008-08-25 00:58:00,100.025,100.07,100.025,100.06,13600000.0
2008-08-25 00:59:00,100.05,100.07,100.05,100.06,4000000.0
2008-08-25 01:00:00,100.05,100.06,100.05,100.06,17000000.0
2008-08-25 01:01:00,100.06,100.06,100.04,100.05,54000000.0
2008-08-25 01:02:00,100.03,100.03,100.03,100.03,8500000.0
2008-08-25 01:03:00,100.03,100.05,100.03,100.04,27800000.0
2008-08-25 01:04:00,100.04,100.05,100.04,100.04,12300000.0
2008-08-25 01:05:00,100.04,100.05,100.03,100.05,18000000.0
2008-08-25 01:06:00,100.05,100.05,100.04,100.05,18000000.0
2008-08-25 01:07:00,100.01,100.06,100.01,100.05,11100000.0
2008-08-25 01:08:00,100.05,100.05,100.04,100.05,14000000.0
2008-08-25 01:09:00,100.01,100.05,100.01,100.05,94100000.0
2008-08-25 01:10:00,100.05,100.06,100.05,100.05,80300000.0
2008-08-25 01:11:00,100.05,100.05,100.04,100.04,36100000.0
2008-08-25 01:12:00,100.03,100.04,100.03,100.03,20600000.0
2008-08-25 01:13:00,100.03,100.04,100.02,100.04,52800000.0
2008-08-25 01:14:00,100.04,100.04,100.02,100.03,79100000.0
2008-08-25 01:15:00,100.03,100.06,100.03,100.05,70400000.0
2008-08-25 01:16:00,100.06,100.06,100.05,100.05,156100000.0
2008-08-25 01:17:00,100.05,100.05,100.05,100.05,14000000.0
2008-08-25 01:18:00,100.05,100.08,100.05,100.07,60600000.0
2008-08-25 01:19:00,100.06,100.08,100.06,100.06,78100000.0
2008-08-25 01:20:00,100.06,100.11,100.06,100.11,77700000.0
2008-08-25 01:21:00,100.11,100.13,100.11,100.11,121500000.0
2008-08-25 01:22:00,100.11,100.12,100.11,100.11,9000000.0
2008-08-25 01:23:00,100.11,100.11,100.1,100.1,35200000.0
2008-08-25 01:24:00,100.1,100.11,100.1,100.11,30200000.0
2008-08-25 01:25:00,100.11,100.11,100.105,100.105,4200000.0
2008-08-25 01:26:00,100.11,100.11,100.105,100.105,6200000.0
2008-08-25 01:27:00,100.11,100.12,100.11,100.12,44400000.0
2008-08-25 01:28:00,100.13,100.15,100.115,100.15,52000000.0
2008-08-25 01:29:00,100.14,100.16,100.135,100.135,51400000.0
2008-08-25 01:30:00,100.135,100.135,100.11,100.115,70400000.0
2008-08-25 01:31:00,100.095,100.12,100.095,100.12,60800000.0
2008-08-25 01:32:00,100.11,100.12,100.11,100.11,32600000.0
2008-08-25 01:33:00,100.12,100.13,100.115,100.13,49800000.0
2008-08-25 01:34:00,100.13,100.13,100.12,100.13,19100000.0
2008-08-25 01:35:00,100.13,100.13,100.13,100.13,2000000.0
2008-08-25 01:36:00,100.13,100.13,100.12,100.12,10200000.0
2008-08-25 01:37:00,100.12,100.15,100.12,100.15,222600000.0
2008-08-25 01:38:00,100.15,100.16,100.15,100.16,35700000.0
2008-08-25 01:39:00,100.15,100.155,100.14,100.14,81000000.0
2008-08-25 01:40:00,100.14,100.14,100.14,100.14,89700000.0
2008-08-25 01:41:00,100.14,100.15,100.13,100.14,86900000.0
2008-08-25 01:42:00,100.14,100.15,100.135,100.135,28500000.0
2008-08-25 01:43:00,100.13,100.13,100.12,100.12,158300000.0
2008-08-25 01:44:00,100.12,100.12,100.1,100.1,110800000.0
2008-08-25 01:45:00,100.1,100.11,100.09,100.11,24600000.0
2008-08-25 01:46:00,100.11,100.11,100.1,100.11,25100000.0
2008-08-25 01:47:00,100.11,100.12,100.1,100.1,168100000.0
2008-08-25 01:48:00,100.1,100.12,100.095,100.1,105200000.0
2008-08-25 01:49:00,100.1,100.1,100.09,100.09,24300000.0
2008-08-25 01:50:00,100.09,100.105,100.075,100.1,71600000.0
2008-08-25 01:51:00,100.095,100.105,100.09,100.1,36800000.0
2008-08-25 01:52:00,100.1,100.11,100.1,100.1,13800000.0
2008-08-25 01:53:00,100.09,100.09,100.085,100.09,8300000.0
2008-08-25 01:54:00,100.09,100.09,100.08,100.09,17200000.0
2008-08-25 01:55:00,100.09,100.09,100.08,100.08,19500000.0
2008-08-25 01:56:00,100.08,100.08,100.07,100.08,14400000.0
2008-08-25 01:57:00,100.07,100.07,100.07,100.07,3200000.0
2008-08-25 01:58:00,100.075,100.085,100.065,100.07,73800000.0
2008-08-25 01:59:00,100.07,100.1,100.07,100.09,61400000.0
2008-08-25 02:00:00,100.1,100.12,100.085,100.085,240300000.0
2008-08-25 02:01:00,100.08,100.09,100.07,100.09,25300000.0
2008-08-25 02:02:00,100.09,100.12,100.09,100.115,136300000.0
2008-08-25 02:03:00,100.125,100.13,100.115,100.13,138200000.0
2008-08-25 02:04:00,100.13,100.135,100.055,100.08,136200000.0
2008-08-25 02:05:00,100.08,100.08,99.995,100.025,149300000.0
2008-08-25 02:06:00,100.02,100.03,100.01,100.03,63800000.0
2008-08-25 02:07:00,100.03,100.03,100.0,100.0,48800000.0
2008-08-25 02:08:00,100.0,100.05,99.99,100.05,324100000.0
2008-08-25 02:09:00,100.05,100.08,100.02,100.06,112400000.0
2008-08-25 02:10:00,100.07,100.07,100.04,100.06,414100000.0
2008-08-25 02:11:00,100.06,100.07,100.04,100.04,190400000.0
2008-08-25 02:12:00,100.04,100.05,100.01,100.02,153100000.0
2008-08-25 02:13:00,100.025,100.03,99.975,100.0,137700000.0
2008-08-25 02:14:00,100.01,100.015,100.0,100.01,40200000.0
2008-08-25 02:15:00,100.015,100.02,100.0,100.01,98700000.0
2008-08-25 02:16:00,100.01,100.03,100.0,100.01,196200000.0
2008-08-25 02:17:00,100.01,100.03,100.0,100.01,211600000.0
2008-08-25 02:18:00,100.01,100.01,99.96,99.98,89100000.0
2008-08-25 02:19:00,99.98,100.01,99.95,99.955,192700000.0
2008-08-25 02:20:00,99.96,99.98,99.95,99.98,295200000.0
2008-08-25 02:21:00,99.975,100.01,99.95,99.955,233000000.0
2008-08-25 02:22:00,99.95,99.985,99.95,99.985,69200000.0
2008-08-25 02:23:00,99.985,100.0,99.96,99.96,139500000.0
2008-08-25 02:24:00,99.95,99.97,99.94,99.96,83900000.0
2008-08-25 02:25:00,99.96,99.965,99.925,99.93,411400000.0
2008-08-25 02:26:00,99.93,99.94,99.93,99.93,72500000.0
2008-08-25 02:27:00,99.93,99.985,99.93,99.97,121200000.0
2008-08-25 02:28:00,99.97,100.0,99.97,99.98,58000000.0
2008-08-25 02:29:00,99.98,99.98,99.97,99.97,45800000.0
2008-08-25 02:30:00,99.97,100.0,99.97,99.98,300700000.0
2008-08-25 02:31:00,99.98,100.005,99.97,99.985,329900000.0
2008-08-25 02:32:00,99.98,99.985,99.94,99.94,174000000.0
2008-08-25 02:33:00,99.935,99.935,99.875,99.91,203300000.0
2008-08-25 02:34:00,99.91,99.96,99.9,99.945,192400000.0
2008-08-25 02:35:00,99.94,99.96,99.93,99.955,140400000.0
2008-08-25 02:36:00,99.95,99.96,99.94,99.94,37600000.0
2008-08-25 02:37:00,99.945,99.96,99.94,99.96,61700000.0
2008-08-25 02:38:00,99.96,99.97,99.935,99.95,127600000.0
2008-08-25 02:39:00,99.95,99.98,99.94,99.97,58500000.0
2008-08-25 02:40:00,99.975,99.98,99.945,99.96,126200000.0
2008-08-25 02:41:00,99.95,99.965,99.945,99.96,21000000.0
2008-08-25 02:42:00,99.96,99.98,99.94,99.98,158500000.0
2008-08-25 02:43:00,99.98,99.985,99.96,99.98,142000000.0
2008-08-25 02:44:00,99.975,99.99,99.97,99.97,107400000.0
2008-08-25 02:45:00,99.98,100.03,99.97,100.01,195700000.0
2008-08-25 02:46:00,100.02,100.05,100.01,100.03,157800000.0
2008-08-25 02:47:00,100.04,100.06,100.03,100.03,139200000.0
2008-08-25 02:48:00,100.03,100.045,100.03,100.03,85400000.0
2008-08-25 02:49:00,100.03,100.06,100.03,100.06,85700000.0
2008-08-25 02:50:00,100.06,100.06,100.05,100.05,87700000.0
2008-08-25 02:51:00,100.05,100.07,100.03,100.055,129000000.0
2008-08-25 02:52:00,100.06,100.08,100.04,100.08,236400000.0
2008-08-25 02:53:00,100.07,100.07,100.05,100.06,72900000.0
2008-08-25 02:54:00,100.06,100.06,100.04,100.055,195100000.0
2008-08-25 02:55:00,100.06,100.07,100.02,100.04,256400000.0
2008-08-25 02:56:00,100.04,100.05,100.03,100.045,157900000.0
2008-08-25 02:57:00,100.05,100.08,100.05,100.06,231400000.0
2008-08-25 02:58:00,100.06,100.08,100.06,100.08,204100000.0
2008-08-25 02:59:00,100.085,100.1,100.08,100.095,144000000.0
2008-08-25 03:00:00,100.09,100.09,100.06,100.07,498500000.0
2008-08-25 03:01:00,100.07,100.07,100.06,100.06,93600000.0
2008-08-25 03:02:00,100.065,100.065,100.055,100.055,90000000.0
2008-08-25 03:03:00,100.06,100.07,100.05,100.07,75900000.0
2008-08-25 03:04:00,100.07,100.08,100.06,100.075,110900000.0
2008-08-25 03:05:00,100.075,100.095,100.075,100.09,141700000.0
2008-08-25 03:06:00,100.09,100.1,100.085,100.09,189800000.0
2008-08-25 03:07:00,100.09,100.1,100.08,100.085,93300000.0
2008-08-25 03:08:00,100.09,100.09,100.06,100.075,93300000.0
2008-08-25 03:09:00,100.075,100.09,100.065,100.08,94300000.0
2008-08-25 03:10:00,100.08,100.09,100.065,100.08,162400000.0
2008-08-25 03:11:00,100.08,100.1,100.08,100.1,62600000.0
2008-08-25 03:12:00,100.1,100.12,100.09,100.09,105900000.0
2008-08-25 03:13:00,100.09,100.1,100.09,100.1,56200000.0
2008-08-25 03:14:00,100.09,100.09,100.08,100.085,104500000.0
2008-08-25 03:15:00,100.08,100.09,100.07,100.07,79100000.0
2008-08-25 03:16:00,100.065,100.065,100.04,100.05,48200000.0
2008-08-25 03:17:00,100.05,100.06,100.05,100.06,29600000.0
2008-08-25 03:18:00,100.06,100.06,100.04,100.04,45600000.0
2008-08-25 03:19:00,100.04,100.04,100.025,100.035,116000000.0
2008-08-25 03:20:00,100.03,100.04,100.02,100.03,99900000.0
2008-08-25 03:21:00,100.03,100.03,100.03,100.03,7600000.0
2008-08-25 03:22:00,100.02,100.03,100.02,100.03,25600000.0
2008-08-25 03:23:00,100.03,100.03,100.01,100.01,79800000.0
2008-08-25 03:24:00,100.01,100.03,100.005,100.02,178600000.0
2008-08-25 03:25:00,100.02,100.025,100.01,100.02,90000000.0
2008-08-25 03:26:00,100.01,100.025,100.0,100.01,200500000.0
2008-08-25 03:27:00,100.01,100.04,100.01,100.04,29900000.0
2008-08-25 03:28:00,100.035,100.035,100.0,100.0,70100000.0
2008-08-25 03:29:00,100.0,100.02,100.0,100.02,59600000.0
2008-08-25 03:30:00,100.02,100.02,99.99,99.99,202200000.0
2008-08-25 03:31:00,99.99,100.015,99.98,100.005,212700000.0
2008-08-25 03:32:00,100.005,100.025,100.0,100.0,116500000.0
2008-08-25 03:33:00,100.0,100.03,100.0,100.03,152800000.0
2008-08-25 03:34:00,100.03,100.04,100.0,100.01,333500000.0
2008-08-25 03:35:00,100.01,100.01,100.0,100.01,122400000.0
2008-08-25 03:36:00,100.01,100.03,100.01,100.01,41000000.0
2008-08-25 03:37:00,100.01,100.01,99.97,99.98,133200000.0
2008-08-25 03:38:00,99.97,99.99,99.97,99.98,337600000.0
2008-08-25 03:39:00,99.98,99.985,99.95,99.98,219700000.0
2008-08-25 03:40:00,99.98,99.99,99.97,99.99,112400000.0
2008-08-25 03:41:00,99.99,100.0,99.99,99.99,28400000.0
2008-08-25 03:42:00,99.99,100.0,99.99,100.0,28400000.0
2008-08-25 03:43:00,99.99,100.0,99.975,99.98,62100000.0
2008-08-25 03:44:00,99.98,100.02,99.97,100.0,172500000.0
2008-08-25 03:45:00,100.0,100.01,100.0,100.01,100100000.0
2008-08-25 03:46:00,100.01,100.03,100.01,100.02,70000000.0
2008-08-25 03:47:00,100.02,100.03,100.02,100.03,9600000.0
2008-08-25 03:48:00,100.02,100.02,100.02,100.02,40000000.0
2008-08-25 03:49:00,100.02,100.05,100.02,100.045,101500000.0
2008-08-25 03:50:00,100.04,100.04,100.02,100.03,131800000.0
2008-08-25 03:51:00,100.03,100.06,100.025,100.05,33500000.0
2008-08-25 03:52:00,100.05,100.06,100.04,100.05,78700000.0
2008-08-25 03:53:00,100.05,100.07,100.05,100.065,64200000.0
2008-08-25 03:54:00,100.05,100.07,100.05,100.065,23200000.0
2008-08-25 03:55:00,100.065,100.08,100.065,100.065,71500000.0
2008-08-25 03:56:00,100.065,100.08,100.055,100.075,61600000.0
2008-08-25 03:57:00,100.08,100.09,100.065,100.09,51700000.0
2008-08-25 03:58:00,100.09,100.09,100.08,100.08,40400000.0
2008-08-25 03:59:00,100.08,100.08,100.06,100.06,108700000.0
2008-08-25 04:00:00,100.06,100.07,100.055,100.055,27000000.0
2008-08-25 04:01:00,100.06,100.07,100.06,100.06,83800000.0
2008-08-25 04:02:00,100.055,100.06,100.05,100.05,79200000.0
2008-08-25 04:03:00,100.045,100.05,100.045,100.05,41500000.0
2008-08-25 04:04:00,100.04,100.05,100.04,100.05,55100000.0
2008-08-25 04:05:00,100.05,100.05,100.04,100.045,13100000.0
2008-08-25 04:06:00,100.045,100.055,100.04,100.055,15600000.0
2008-08-25 04:07:00,100.05,100.055,100.04,100.05,57000000.0
2008-08-25 04:08:00,100.05,100.05,100.04,100.04,37200000.0
2008-08-25 04:09:00,100.04,100.045,100.03,100.045,48400000.0
2008-08-25 04:10:00,100.04,100.06,100.04,100.06,57500000.0
2008-08-25 04:11:00,100.06,100.06,100.06,100.06,5600000.0
2008-08-25 04:12:00,100.07,100.07,100.06,100.07,20000000.0
2008-08-25 04:13:00,100.07,100.08,100.06,100.06,60700000.0
2008-08-25 04:14:00,100.06,100.075,100.06,100.065,65500000.0
2008-08-25 04:15:00,100.06,100.07,100.06,100.07,27100000.0
2008-08-25 04:16:00,100.07,100.08,100.07,100.07,36300000.0
2008-08-25 04:17:00,100.07,100.08,100.06,100.07,116700000.0
2008-08-25 04:18:00,100.07,100.09,100.065,100.07,141600000.0
2008-08-25 04:19:00,100.07,100.07,100.05,100.07,44500000.0
2008-08-25 04:20:00,100.07,100.07,100.06,100.06,31800000.0
2008-08-25 04:21:00,100.06,100.07,100.055,100.06,29100000.0
2008-08-25 04:22:00,100.06,100.06,100.05,100.05,8100000.0
2008-08-25 04:23:00,100.05,100.06,100.04,100.05,32500000.0
2008-08-25 04:24:00,100.05,100.055,100.05,100.05,34300000.0
2008-08-25 04:25:00,100.05,100.05,100.05,100.05,7600000.0
2008-08-25 04:26:00,100.05,100.07,100.05,100.06,62500000.0
2008-08-25 04:27:00,100.06,100.09,100.06,100.09,54700000.0
2008-08-25 04:28:00,100.09,100.105,100.09,100.1,64000000.0
2008-08-25 04:29:00,100.1,100.105,100.09,100.09,31200000.0
2008-08-25 04:30:00,100.09,100.095,100.08,100.09,152200000.0
2008-08-25 04:31:00,100.09,100.105,100.08,100.105,123100000.0
2008-08-25 04:32:00,100.1,100.13,100.1,100.12,76100000.0
2008-08-25 04:33:00,100.12,100.13,100.11,100.12,47900000.0
2008-08-25 04:34:00,100.12,100.12,100.115,100.115,23000000.0
2008-08-25 04:35:00,100.11,100.13,100.11,100.12,32900000.0
2008-08-25 04:36:00,100.12,100.13,100.12,100.12,39800000.0
2008-08-25 04:37:00,100.12,100.12,100.11,100.12,31000000.0
2008-08-25 04:38:00,100.12,100.12,100.11,100.11,17900000.0
2008-08-25 04:39:00,100.11,100.125,100.105,100.12,50100000.0
2008-08-25 04:40:00,100.115,100.13,100.115,100.13,32700000.0
2008-08-25 04:41:00,100.13,100.13,100.125,100.125,11000000.0
2008-08-25 04:42:00,100.13,100.13,100.12,100.12,19600000.0
2008-08-25 04:43:00,100.13,100.13,100.13,100.13,8000000.0
2008-08-25 04:44:00,100.125,100.125,100.12,100.125,9400000.0
2008-08-25 04:45:00,100.125,100.125,100.12,100.125,10500000.0
2008-08-25 04:46:00,100.125,100.13,100.12,100.12,39300000.0
2008-08-25 04:47:00,100.12,100.125,100.11,100.115,56700000.0
2008-08-25 04:48:00,100.11,100.13,100.11,100.13,39900000.0
2008-08-25 04:49:00,100.12,100.13,100.11,100.11,18200000.0
2008-08-25 04:50:00,100.12,100.125,100.11,100.11,24800000.0
2008-08-25 04:51:00,100.11,100.11,100.105,100.105,13700000.0
2008-08-25 04:52:00,100.12,100.12,100.12,100.12,6000000.0
2008-08-25 04:53:00,100.115,100.12,100.115,100.12,3000000.0
2008-08-25 04:54:00,100.115,100.115,100.11,100.11,20900000.0
2008-08-25 04:55:00,100.1,100.11,100.08,100.095,39500000.0
2008-08-25 04:56:00,100.1,100.1,100.1,100.1,18800000.0
2008-08-25 04:57:00,100.1,100.11,100.095,100.11,130700000.0
2008-08-25 04:58:00,100.105,100.11,100.1,100.1,35700000.0
2008-08-25 04:59:00,100.1,100.11,100.1,100.1,15200000.0
2008-08-25 05:00:00,100.105,100.12,100.1,100.12,110200000.0
2008-08-25 05:01:00,100.11,100.11,100.105,100.11,19300000.0
2008-08-25 05:02:00,100.11,100.11,100.105,100.105,23800000.0
2008-08-25 05:03:00,100.11,100.115,100.095,100.1,68300000.0
2008-08-25 05:04:00,100.1,100.11,100.1,100.1,26400000.0
2008-08-25 05:05:00,100.1,100.1,100.095,100.1,23200000.0
2008-08-25 05:06:00,100.105,100.105,100.09,100.1,105200000.0
2008-08-25 05:07:00,100.1,100.11,100.1,100.1,63700000.0
2008-08-25 05:08:00,100.1,100.1,100.09,100.09,18900000.0
2008-08-25 05:09:00,100.095,100.11,100.09,100.11,20900000.0
2008-08-25 05:10:00,100.11,100.11,100.1,100.11,16200000.0
2008-08-25 05:11:00,100.11,100.11,100.1,100.1,17000000.0
2008-08-25 05:12:00,100.1,100.1,100.08,100.09,33600000.0
2008-08-25 05:13:00,100.09,100.09,100.08,100.08,9000000.0
2008-08-25 05:14:00,100.075,100.08,100.07,100.075,26200000.0
2008-08-25 05:15:00,100.08,100.08,100.08,100.08,4000000.0
2008-08-25 05:16:00,100.08,100.09,100.08,100.09,32200000.0
2008-08-25 05:17:00,100.09,100.1,100.09,100.1,32400000.0
2008-08-25 05:18:00,100.1,100.11,100.1,100.11,10000000.0
2008-08-25 05:19:00,100.11,100.12,100.105,100.11,32800000.0
2008-08-25 05:20:00,100.115,100.12,100.09,100.095,183000000.0
2008-08-25 05:21:00,100.095,100.095,100.07,100.08,117600000.0
2008-08-25 05:22:00,100.08,100.09,100.08,100.09,63300000.0
2008-08-25 05:23:00,100.09,100.095,100.09,100.09,10400000.0
2008-08-25 05:24:00,100.085,100.09,100.085,100.09,15900000.0
2008-08-25 05:25:00,100.09,100.1,100.085,100.1,24400000.0
2008-08-25 05:26:00,100.1,100.1,100.09,100.09,35400000.0
2008-08-25 05:27:00,100.095,100.105,100.095,100.105,35500000.0
2008-08-25 05:28:00,100.11,100.11,100.095,100.1,27000000.0
2008-08-25 05:29:00,100.1,100.11,100.07,100.07,454000000.0
2008-08-25 05:30:00,100.07,100.08,100.06,100.06,98700000.0
2008-08-25 05:31:00,100.06,100.07,100.06,100.07,71200000.0
2008-08-25 05:32:00,100.06,100.08,100.06,100.065,110800000.0
2008-08-25 05:33:00,100.07,100.07,100.06,100.07,29700000.0
2008-08-25 05:34:00,100.07,100.08,100.06,100.07,87400000.0
2008-08-25 05:35:00,100.07,100.07,100.07,100.07,28300000.0
2008-08-25 05:36:00,100.06,100.06,100.04,100.04,53300000.0
2008-08-25 05:37:00,100.04,100.04,100.025,100.04,77400000.0
2008-08-25 05:38:00,100.03,100.05,100.03,100.04,75800000.0
2008-08-25 05:39:00,100.05,100.05,100.03,100.045,24400000.0
2008-08-25 05:40:00,100.045,100.05,100.03,100.03,107500000.0
2008-08-25 05:41:00,100.03,100.03,100.025,100.03,16700000.0
2008-08-25 05:42:00,100.03,100.045,100.025,100.03,87900000.0
2008-08-25 05:43:00,100.025,100.03,100.02,100.02,32900000.0
2008-08-25 05:44:00,100.02,100.03,100.0,100.02,82200000.0
2008-08-25 05:45:00,100.025,100.04,100.02,100.035,51200000.0
2008-08-25 05:46:00,100.03,100.03,100.01,100.01,33200000.0
2008-08-25 05:47:00,100.01,100.03,100.0,100.02,123100000.0
2008-08-25 05:48:00,100.03,100.04,100.02,100.03,249499999.0
2008-08-25 05:49:00,100.03,100.03,100.03,100.03,70900000.0
2008-08-25 05:50:00,100.03,100.035,100.03,100.035,53400000.0
2008-08-25 05:51:00,100.035,100.035,100.025,100.03,125000000.0
2008-08-25 05:52:00,100.025,100.04,100.025,100.035,15000000.0
2008-08-25 05:53:00,100.04,100.04,100.02,100.03,67200000.0
2008-08-25 05:54:00,100.03,100.03,100.0,100.01,20600000.0
2008-08-25 05:55:00,100.0,100.0,100.0,100.0,13000000.0
2008-08-25 05:56:00,100.0,100.0,99.99,99.99,16700000.0
2008-08-25 05:57:00,99.99,99.99,99.96,99.96,85300000.0
2008-08-25 05:58:00,99.96,99.965,99.925,99.96,168500000.0
2008-08-25 05:59:00,99.96,99.99,99.96,99.98,149800000.0
2008-08-25 06:00:00,99.99,99.99,99.98,99.98,44200000.0
2008-08-25 06:01:00,99.97,100.0,99.97,99.99,54000000.0
2008-08-25 06:02:00,99.99,99.99,99.98,99.98,27700000.0
2008-08-25 06:03:00,99.98,99.98,99.965,99.97,39800000.0
2008-08-25 06:04:00,99.97,99.97,99.95,99.96,82400000.0
2008-08-25 06:05:00,99.96,99.98,99.96,99.98,102500000.0
2008-08-25 06:06:00,99.98,100.0,99.98,100.0,66600000.0
2008-08-25 06:07:00,100.0,100.01,100.0,100.01,35500000.0
2008-08-25 06:08:00,100.01,100.02,100.01,100.02,33000000.0
2008-08-25 06:09:00,100.01,100.01,99.99,100.01,29500000.0
2008-08-25 06:10:00,100.0,100.02,100.0,100.02,76400000.0
2008-08-25 06:11:00,100.01,100.02,100.0,100.0,63700000.0
2008-08-25 06:12:00,100.0,100.01,99.98,99.98,59700000.0
2008-08-25 06:13:00,99.98,99.995,99.975,99.995,50900000.0
2008-08-25 06:14:00,99.99,100.0,99.99,100.0,112800000.0
2008-08-25 06:15:00,100.0,100.005,99.995,100.0,74000000.0
2008-08-25 06:16:00,100.0,100.01,100.0,100.0,61200000.0
2008-08-25 06:17:00,100.0,100.01,99.99,100.0,203900000.0
2008-08-25 06:18:00,100.0,100.0,99.98,99.98,203500000.0
2008-08-25 06:19:00,99.98,99.99,99.98,99.99,154900000.0
2008-08-25 06:20:00,99.99,100.0,99.99,99.99,19500000.0
2008-08-25 06:21:00,99.995,100.005,99.995,100.0,28300000.0
2008-08-25 06:22:00,100.0,100.01,99.995,100.01,37600000.0
2008-08-25 06:23:00,100.01,100.01,100.005,100.01,62300000.0
2008-08-25 06:24:00,100.01,100.01,100.0,100.0,82500000.0
2008-08-25 06:25:00,100.0,100.0,99.99,99.99,49600000.0
2008-08-25 06:26:00,99.98,99.99,99.98,99.98,21300000.0
2008-08-25 06:27:00,99.98,99.985,99.97,99.98,50000000.0
2008-08-25 06:28:00,99.97,99.975,99.95,99.96,125700000.0
2008-08-25 06:29:00,99.97,99.97,99.96,99.965,86400000.0
2008-08-25 06:30:00,99.96,99.965,99.92,99.925,134500000.0
2008-08-25 06:31:00,99.93,99.93,99.905,99.92,140000000.0
2008-08-25 06:32:00,99.915,99.93,99.91,99.91,128200000.0
2008-08-25 06:33:00,99.91,99.91,99.88,99.88,214300002.0
2008-08-25 06:34:00,99.88,99.885,99.84,99.85,229900000.0
2008-08-25 06:35:00,99.845,99.87,99.83,99.86,159400000.0
2008-08-25 06:36:00,99.87,99.88,99.85,99.875,160000000.0
2008-08-25 06:37:00,99.875,99.89,99.87,99.88,198400000.0
2008-08-25 06:38:00,99.88,99.91,99.88,99.91,105800000.0
2008-08-25 06:39:00,99.91,99.91,99.9,99.91,103800000.0
2008-08-25 06:40:00,99.91,99.91,99.89,99.9,76700000.0
2008-08-25 06:41:00,99.91,99.93,99.91,99.91,47400000.0
2008-08-25 06:42:00,99.91,99.97,99.91,99.97,164700000.0
2008-08-25 06:43:00,99.96,99.97,99.92,99.93,294100000.0
2008-08-25 06:44:00,99.92,99.93,99.92,99.92,56900000.0
2008-08-25 06:45:00,99.925,99.945,99.925,99.935,69700000.0
2008-08-25 06:46:00,99.94,99.96,99.935,99.95,89400000.0
2008-08-25 06:47:00,99.94,99.96,99.89,99.96,90800000.0
2008-08-25 06:48:00,99.96,99.97,99.95,99.95,26000000.0
2008-08-25 06:49:00,99.95,99.96,99.95,99.96,21600000.0
2008-08-25 06:50:00,99.95,99.96,99.945,99.96,26000000.0
2008-08-25 06:51:00,99.96,99.96,99.95,99.95,19500000.0
2008-08-25 06:52:00,99.955,99.975,99.955,99.96,47900000.0
2008-08-25 06:53:00,99.96,99.965,99.95,99.96,28500000.0
2008-08-25 06:54:00,99.96,99.965,99.955,99.96,139900000.0
2008-08-25 06:55:00,99.96,99.96,99.95,99.95,23600000.0
2008-08-25 06:56:00,99.96,99.96,99.95,99.95,61200000.0
2008-08-25 06:57:00,99.96,99.985,99.96,99.985,106500000.0
2008-08-25 06:58:00,99.985,99.995,99.97,99.995,95900000.0
2008-08-25 06:59:00,99.995,100.0,99.985,99.995,49000000.0
2008-08-25 07:00:00,99.995,100.0,99.99,99.995,17100000.0
2008-08-25 07:01:00,99.995,100.0,99.98,99.99,335800000.0
2008-08-25 07:02:00,99.995,100.0,99.98,100.0,123800000.0
2008-08-25 07:03:00,100.0,100.03,100.0,100.02,212100000.0
2008-08-25 07:04:00,100.02,100.03,100.01,100.01,285000000.0
2008-08-25 07:05:00,100.01,100.02,99.99,99.99,382200000.0
2008-08-25 07:06:00,99.99,100.0,99.99,100.0,45000000.0
2008-08-25 07:07:00,100.0,100.01,99.99,100.0,74100000.0
2008-08-25 07:08:00,100.0,100.01,100.0,100.01,10800000.0
2008-08-25 07:09:00,99.995,100.01,99.995,100.0,10600000.0
2008-08-25 07:10:00,100.0,100.01,100.0,100.0,19200000.0
2008-08-25 07:11:00,100.01,100.01,100.0,100.0,6700000.0
2008-08-25 07:12:00,100.0,100.01,99.99,99.995,73400000.0
2008-08-25 07:13:00,100.0,100.005,99.98,99.98,86000000.0
2008-08-25 07:14:00,99.98,99.99,99.98,99.99,79100000.0
2008-08-25 07:15:00,99.99,99.99,99.98,99.98,83600000.0
2008-08-25 07:16:00,99.99,99.99,99.96,99.96,98700000.0
2008-08-25 07:17:00,99.97,99.98,99.95,99.95,82400000.0
2008-08-25 07:18:00,99.95,99.96,99.95,99.95,22000000.0
2008-08-25 07:19:00,99.95,99.95,99.93,99.94,104000000.0
2008-08-25 07:20:00,99.94,99.95,99.93,99.95,124500000.0
2008-08-25 07:21:00,99.95,99.95,99.89,99.91,246400000.0
2008-08-25 07:22:00,99.92,99.935,99.91,99.93,156900000.0
2008-08-25 07:23:00,99.93,99.93,99.9,99.9,58800000.0
2008-08-25 07:24:00,99.9,99.91,99.87,99.895,83300000.0
2008-08-25 07:25:00,99.88,99.92,99.88,99.89,184000000.0
2008-08-25 07:26:00,99.89,99.89,99.87,99.87,72700000.0
2008-08-25 07:27:00,99.88,99.91,99.86,99.88,203000000.0
2008-08-25 07:28:00,99.88,99.885,99.87,99.88,162000000.0
2008-08-25 07:29:00,99.875,99.875,99.86,99.87,45900000.0
2008-08-25 07:30:00,99.87,99.87,99.845,99.86,72300000.0
2008-08-25 07:31:00,99.86,99.895,99.855,99.87,421400000.0
2008-08-25 07:32:00,99.87,99.89,99.85,99.87,344200000.0
2008-08-25 07:33:00,99.865,99.885,99.86,99.875,82500000.0
2008-08-25 07:34:00,99.88,99.88,99.84,99.85,105300000.0
2008-08-25 07:35:00,99.85,99.855,99.84,99.85,43300000.0
2008-08-25 07:36:00,99.85,99.85,99.82,99.84,169400000.0
2008-08-25 07:37:00,99.84,99.86,99.84,99.86,123200000.0
2008-08-25 07:38:00,99.86,99.86,99.845,99.845,77200000.0
2008-08-25 07:39:00,99.85,99.88,99.845,99.88,124800000.0
2008-08-25 07:40:00,99.88,99.91,99.865,99.865,242600000.0
2008-08-25 07:41:00,99.88,99.89,99.865,99.865,220800000.0
2008-08-25 07:42:00,99.86,99.87,99.86,99.87,116700000.0
2008-08-25 07:43:00,99.87,99.89,99.86,99.89,46500000.0
2008-08-25 07:44:00,99.89,99.91,99.89,99.89,34000000.0
2008-08-25 07:45:00,99.89,99.9,99.88,99.89,43900000.0
2008-08-25 07:46:00,99.88,99.9,99.88,99.9,123700000.0
2008-08-25 07:47:00,99.9,99.91,99.89,99.91,69300000.0
2008-08-25 07:48:00,99.9,99.93,99.9,99.92,43900000.0
2008-08-25 07:49:00,99.92,99.965,99.92,99.95,112600000.0
2008-08-25 07:50:00,99.94,99.95,99.93,99.945,84400000.0
2008-08-25 07:51:00,99.94,99.955,99.94,99.95,133500000.0
2008-08-25 07:52:00,99.955,99.96,99.94,99.96,183200000.0
2008-08-25 07:53:00,99.96,99.96,99.94,99.945,52200000.0
2008-08-25 07:54:00,99.94,99.95,99.935,99.95,97400000.0
2008-08-25 07:55:00,99.95,99.95,99.94,99.95,60300000.0
2008-08-25 07:56:00,99.95,99.95,99.93,99.94,90200000.0
2008-08-25 07:57:00,99.94,99.94,99.92,99.94,105700000.0
2008-08-25 07:58:00,99.94,99.96,99.94,99.96,105500000.0
2008-08-25 07:59:00,99.97,99.985,99.95,99.98,217100000.0
2008-08-25 08:00:00,99.98,99.985,99.95,99.965,173300000.0
2008-08-25 08:01:00,99.96,99.97,99.95,99.95,84300000.0
2008-08-25 08:02:00,99.96,99.965,99.94,99.955,248600001.0
2008-08-25 08:03:00,99.95,99.955,99.94,99.95,133000000.0
2008-08-25 08:04:00,99.95,99.97,99.95,99.955,194000000.0
2008-08-25 08:05:00,99.955,99.965,99.935,99.94,252600001.0
2008-08-25 08:06:00,99.935,99.95,99.93,99.945,127900000.0
2008-08-25 08:07:00,99.94,99.945,99.925,99.935,106600000.0
2008-08-25 08:08:00,99.93,99.935,99.91,99.915,188900000.0
2008-08-25 08:09:00,99.915,99.95,99.91,99.91,221900000.0
2008-08-25 08:10:00,99.91,99.945,99.91,99.93,446700000.0
2008-08-25 08:11:00,99.93,99.96,99.92,99.96,372100000.0
2008-08-25 08:12:00,99.96,99.97,99.93,99.945,229800000.0
2008-08-25 08:13:00,99.95,99.95,99.925,99.94,246300000.0
2008-08-25 08:14:00,99.935,99.94,99.91,99.94,153400000.0
2008-08-25 08:15:00,99.94,99.97,99.93,99.97,87800000.0
2008-08-25 08:16:00,99.97,99.97,99.92,99.94,173000000.0
2008-08-25 08:17:00,99.94,99.95,99.93,99.95,38900000.0
2008-08-25 08:18:00,99.94,99.96,99.94,99.95,83700000.0
2008-08-25 08:19:00,99.95,99.965,99.945,99.95,133100000.0
2008-08-25 08:20:00,99.95,99.97,99.95,99.96,89600000.0
2008-08-25 08:21:00,99.97,99.97,99.935,99.95,96500000.0
2008-08-25 08:22:00,99.94,99.96,99.91,99.91,264100000.0
2008-08-25 08:23:00,99.92,99.94,99.905,99.94,103500000.0
2008-08-25 08:24:00,99.94,99.96,99.94,99.95,58000000.0
2008-08-25 08:25:00,99.95,99.96,99.93,99.945,133000000.0
2008-08-25 08:26:00,99.945,99.96,99.93,99.93,118300000.0
2008-08-25 08:27:00,99.93,99.935,99.915,99.93,63300000.0
2008-08-25 08:28:00,99.93,99.93,99.92,99.93,42200000.0
2008-08-25 08:29:00,99.93,99.935,99.92,99.93,116800000.0
2008-08-25 08:30:00,99.92,99.95,99.91,99.91,133900000.0
2008-08-25 08:31:00,99.91,99.92,99.89,99.9,68600000.0
2008-08-25 08:32:00,99.9,99.93,99.9,99.91,98400000.0
2008-08-25 08:33:00,99.91,99.92,99.9,99.91,81100000.0
2008-08-25 08:34:00,99.91,99.93,99.9,99.92,72500000.0
2008-08-25 08:35:00,99.91,99.92,99.91,99.91,20000000.0
2008-08-25 08:36:00,99.91,99.93,99.91,99.91,31200000.0
2008-08-25 08:37:00,99.91,99.92,99.91,99.91,13100000.0
2008-08-25 08:38:00,99.91,99.93,99.91,99.92,57400000.0
2008-08-25 08:39:00,99.92,99.93,99.91,99.93,80900000.0
2008-08-25 08:40:00,99.93,99.93,99.91,99.91,139200000.0
2008-08-25 08:41:00,99.91,99.93,99.9,99.93,284900000.0
2008-08-25 08:42:00,99.93,99.94,99.915,99.94,126900000.0
2008-08-25 08:43:00,99.94,99.96,99.93,99.93,145100000.0
2008-08-25 08:44:00,99.93,99.95,99.93,99.94,88700000.0
2008-08-25 08:45:00,99.94,99.95,99.94,99.95,56100000.0
2008-08-25 08:46:00,99.95,99.98,99.945,99.975,136100000.0
2008-08-25 08:47:00,99.98,99.98,99.96,99.98,92100000.0
2008-08-25 08:48:00,99.98,100.0,99.98,99.98,116500000.0
2008-08-25 08:49:00,99.98,99.995,99.97,99.97,71700000.0
2008-08-25 08:50:00,99.97,99.97,99.94,99.95,103000000.0
2008-08-25 08:51:00,99.95,100.01,99.95,99.98,263500000.0
2008-08-25 08:52:00,99.98,99.98,99.96,99.96,227800000.0
2008-08-25 08:53:00,99.96,99.96,99.92,99.94,219300000.0
2008-08-25 08:54:00,99.93,99.93,99.88,99.89,231400000.0
2008-08-25 08:55:00,99.89,99.89,99.87,99.88,161000000.0
2008-08-25 08:56:00,99.87,99.9,99.865,99.89,119800000.0
2008-08-25 08:57:00,99.88,99.88,99.86,99.87,139800000.0
2008-08-25 08:58:00,99.87,99.89,99.87,99.89,72100000.0
2008-08-25 08:59:00,99.89,99.93,99.89,99.93,91000000.0
2008-08-25 09:00:00,99.93,99.93,99.905,99.93,80300000.0
2008-08-25 09:01:00,99.915,99.93,99.9,99.9,60800000.0
2008-08-25 09:02:00,99.9,99.93,99.88,99.9,216500000.0
2008-08-25 09:03:00,99.9,99.94,99.9,99.93,120900000.0
2008-08-25 09:04:00,99.93,99.94,99.88,99.9,263600000.0
2008-08-25 09:05:00,99.9,99.92,99.875,99.9,279700000.0
2008-08-25 09:06:00,99.895,99.91,99.87,99.87,236900000.0
2008-08-25 09:07:00,99.86,99.89,99.855,99.87,260100000.0
2008-08-25 09:08:00,99.87,99.88,99.86,99.86,175300000.0
2008-08-25 09:09:00,99.86,99.89,99.85,99.875,212600000.0
2008-08-25 09:10:00,99.875,99.94,99.875,99.91,202600000.0
2008-08-25 09:11:00,99.91,99.93,99.9,99.91,166000000.0
2008-08-25 09:12:00,99.91,99.93,99.905,99.91,197800000.0
2008-08-25 09:13:00,99.91,99.93,99.89,99.9,168900000.0
2008-08-25 09:14:00,99.895,99.93,99.895,99.9,190200000.0
2008-08-25 09:15:00,99.9,99.92,99.88,99.89,190100000.0
2008-08-25 09:16:00,99.89,99.92,99.89,99.92,59200000.0
2008-08-25 09:17:00,99.92,99.93,99.91,99.92,63000000.0
2008-08-25 09:18:00,99.92,99.94,99.92,99.93,74900000.0
2008-08-25 09:19:00,99.94,99.95,99.93,99.95,60300000.0
2008-08-25 09:20:00,99.94,99.98,99.94,99.98,123600000.0
2008-08-25 09:21:00,99.97,99.99,99.97,99.98,71700000.0
2008-08-25 09:22:00,99.97,100.0,99.97,100.0,172200000.0
2008-08-25 09:23:00,99.99,100.0,99.965,99.97,148700000.0
2008-08-25 09:24:00,99.97,99.97,99.95,99.96,136400000.0
2008-08-25 09:25:00,99.96,99.975,99.96,99.96,138700000.0
2008-08-25 09:26:00,99.96,99.98,99.96,99.96,101400000.0
2008-08-25 09:27:00,99.97,99.98,99.97,99.98,32100000.0
2008-08-25 09:28:00,99.98,99.98,99.95,99.95,55800000.0
2008-08-25 09:29:00,99.95,99.95,99.93,99.94,88000000.0
2008-08-25 09:30:00,99.94,99.94,99.93,99.94,72100000.0
2008-08-25 09:31:00,99.94,99.95,99.92,99.94,110800000.0
2008-08-25 09:32:00,99.94,99.94,99.92,99.92,96400000.0
2008-08-25 09:33:00,99.92,99.94,99.91,99.93,202500000.0
2008-08-25 09:34:00,99.93,99.96,99.92,99.92,117600000.0
2008-08-25 09:35:00,99.93,99.94,99.92,99.93,79700000.0
2008-08-25 09:36:00,99.93,99.93,99.92,99.92,129800000.0
2008-08-25 09:37:00,99.92,99.93,99.91,99.91,137700000.0
2008-08-25 09:38:00,99.91,99.92,99.9,99.91,91300000.0
2008-08-25 09:39:00,99.91,99.92,99.91,99.92,81000000.0
2008-08-25 09:40:00,99.92,99.93,99.9,99.93,169800000.0
2008-08-25 09:41:00,99.93,99.95,99.92,99.93,75400000.0
2008-08-25 09:42:00,99.94,99.95,99.93,99.94,78500000.0
2008-08-25 09:43:00,99.94,99.96,99.94,99.95,117900000.0
2008-08-25 09:44:00,99.95,99.96,99.94,99.95,83800000.0
2008-08-25 09:45:00,99.95,99.95,99.93,99.94,124400000.0
2008-08-25 09:46:00,99.94,99.94,99.94,99.94,11000000.0
2008-08-25 09:47:00,99.94,99.95,99.94,99.94,20800000.0
2008-08-25 09:48:00,99.94,99.95,99.94,99.95,52100000.0
2008-08-25 09:49:00,99.95,99.955,99.94,99.94,23900000.0
2008-08-25 09:50:00,99.94,99.95,99.94,99.94,52200000.0
2008-08-25 09:51:00,99.94,99.94,99.93,99.93,14400000.0
2008-08-25 09:52:00,99.93,99.93,99.92,99.92,49200000.0
2008-08-25 09:53:00,99.92,99.94,99.92,99.94,67600000.0
2008-08-25 09:54:00,99.94,99.94,99.93,99.93,45900000.0
2008-08-25 09:55:00,99.93,99.93,99.91,99.92,79200000.0
2008-08-25 09:56:00,99.91,99.95,99.9,99.93,205200000.0
2008-08-25 09:57:00,99.94,99.975,99.94,99.96,143300000.0
2008-08-25 09:58:00,99.96,100.01,99.96,100.01,135100000.0
2008-08-25 09:59:00,100.01,100.03,100.0,100.02,80300000.0
2008-08-25 10:00:00,100.02,100.02,99.98,99.98,59200000.0
2008-08-25 10:01:00,99.98,99.985,99.98,99.985,22900000.0
2008-08-25 10:02:00,99.99,99.995,99.98,99.98,38000000.0
2008-08-25 10:03:00,99.98,99.98,99.96,99.96,41900000.0
2008-08-25 10:04:00,99.96,99.99,99.96,99.99,114000000.0
2008-08-25 10:05:00,99.99,99.99,99.975,99.975,109500000.0
2008-08-25 10:06:00,99.975,100.005,99.975,100.0,141900000.0
2008-08-25 10:07:00,100.0,100.02,99.995,100.01,135500000.0
2008-08-25 10:08:00,100.005,100.02,100.0,100.02,124500000.0
2008-08-25 10:09:00,100.025,100.04,100.01,100.02,135900000.0
2008-08-25 10:10:00,100.02,100.03,100.01,100.03,67300000.0
2008-08-25 10:11:00,100.035,100.045,100.025,100.04,99100000.0
2008-08-25 10:12:00,100.04,100.055,100.04,100.04,42000000.0
2008-08-25 10:13:00,100.045,100.055,100.025,100.03,129500000.0
2008-08-25 10:14:00,100.04,100.06,100.04,100.05,84000000.0
2008-08-25 10:15:00,100.05,100.05,100.03,100.03,76400000.0
2008-08-25 10:16:00,100.03,100.03,100.02,100.02,126300000.0
2008-08-25 10:17:00,100.02,100.03,100.005,100.02,115500000.0
2008-08-25 10:18:00,100.01,100.03,100.005,100.02,184400000.0
2008-08-25 10:19:00,100.02,100.04,100.02,100.02,131700000.0
2008-08-25 10:20:00,100.04,100.04,100.025,100.03,157800000.0
2008-08-25 10:21:00,100.025,100.03,100.015,100.02,68000000.0
2008-08-25 10:22:00,100.02,100.03,100.02,100.02,70300000.0
2008-08-25 10:23:00,100.02,100.04,100.02,100.04,25400000.0
2008-08-25 10:24:00,100.04,100.04,100.04,100.04,20200000.0
2008-08-25 10:25:00,100.04,100.05,100.04,100.04,53200000.0
2008-08-25 10:26:00,100.04,100.055,100.04,100.04,41400000.0
2008-08-25 10:27:00,100.04,100.055,100.04,100.04,10400000.0
2008-08-25 10:28:00,100.04,100.04,100.02,100.03,78200000.0
2008-08-25 10:29:00,100.03,100.04,100.03,100.04,28600000.0
2008-08-25 10:30:00,100.04,100.04,100.04,100.04,21600000.0
2008-08-25 10:31:00,100.04,100.05,100.04,100.05,47500000.0
2008-08-25 10:32:00,100.05,100.05,100.04,100.04,35700000.0
2008-08-25 10:33:00,100.04,100.04,100.04,100.04,29300000.0
2008-08-25 10:34:00,100.04,100.05,100.04,100.04,35200000.0
2008-08-25 10:35:00,100.04,100.04,100.02,100.03,26900000.0
2008-08-25 10:36:00,100.02,100.025,100.005,100.01,131100000.0
2008-08-25 10:37:00,100.01,100.01,100.0,100.01,30500000.0
2008-08-25 10:38:00,100.01,100.02,100.0,100.01,133500000.0
2008-08-25 10:39:00,100.01,100.01,99.99,100.0,115600000.0
2008-08-25 10:40:00,100.0,100.0,99.965,99.965,145200000.0
2008-08-25 10:41:00,99.965,100.0,99.96,99.97,108200000.0
2008-08-25 10:42:00,99.97,99.98,99.95,99.97,129500000.0
2008-08-25 10:43:00,99.97,99.97,99.94,99.95,158400000.0
2008-08-25 10:44:00,99.95,99.96,99.94,99.95,115300000.0
2008-08-25 10:45:00,99.95,99.96,99.94,99.95,48700000.0
2008-08-25 10:46:00,99.94,99.96,99.94,99.95,56900000.0
2008-08-25 10:47:00,99.95,99.96,99.95,99.95,67800000.0
2008-08-25 10:48:00,99.95,99.98,99.95,99.98,85900000.0
2008-08-25 10:49:00,99.98,99.99,99.97,99.97,30800000.0
2008-08-25 10:50:00,99.98,100.0,99.98,100.0,26000000.0
2008-08-25 10:51:00,100.0,100.01,99.99,100.0,36600000.0
2008-08-25 10:52:00,100.0,100.01,99.99,100.0,32800000.0
2008-08-25 10:53:00,100.0,100.01,100.0,100.0,57200000.0
2008-08-25 10:54:00,100.0,100.03,100.0,100.0,65300000.0
2008-08-25 10:55:00,100.0,100.0,99.98,99.99,151400000.0
2008-08-25 10:56:00,99.99,100.0,99.98,99.98,93000000.0
2008-08-25 10:57:00,99.98,99.99,99.97,99.99,101600000.0
2008-08-25 10:58:00,99.99,100.0,99.99,100.0,61900000.0
2008-08-25 10:59:00,100.01,100.04,100.01,100.03,115100000.0
2008-08-25 11:00:00,100.04,100.04,100.03,100.04,57700000.0
2008-08-25 11:01:00,100.04,100.04,100.03,100.04,41700000.0
2008-08-25 11:02:00,100.04,100.05,100.04,100.04,64700000.0
2008-08-25 11:03:00,100.04,100.05,100.04,100.04,27600000.0
2008-08-25 11:04:00,100.04,100.05,100.04,100.05,33700000.0
2008-08-25 11:05:00,100.05,100.05,100.05,100.05,29800000.0
2008-08-25 11:06:00,100.05,100.06,100.05,100.06,27000000.0
2008-08-25 11:07:00,100.06,100.07,100.06,100.07,26100000.0
2008-08-25 11:08:00,100.08,100.08,100.06,100.06,65400000.0
2008-08-25 11:09:00,100.06,100.06,100.05,100.05,54900000.0
2008-08-25 11:10:00,100.05,100.07,100.05,100.05,71100000.0
2008-08-25 11:11:00,100.05,100.06,100.04,100.05,44500000.0
2008-08-25 11:12:00,100.055,100.055,100.04,100.05,46000000.0
2008-08-25 11:13:00,100.04,100.04,100.04,100.04,61600000.0
2008-08-25 11:14:00,100.04,100.04,100.01,100.02,88200000.0
2008-08-25 11:15:00,100.02,100.02,100.005,100.02,116300000.0
2008-08-25 11:16:00,100.02,100.05,100.02,100.03,121700000.0
2008-08-25 11:17:00,100.03,100.03,100.0,100.03,93800000.0
2008-08-25 11:18:00,100.03,100.03,100.01,100.02,89100000.0
2008-08-25 11:19:00,100.02,100.02,100.01,100.01,64900000.0
2008-08-25 11:20:00,100.01,100.02,100.01,100.02,43100000.0
2008-08-25 11:21:00,100.02,100.02,100.0,100.01,35800000.0
2008-08-25 11:22:00,100.01,100.03,100.0,100.02,93100000.0
2008-08-25 11:23:00,100.02,100.03,100.01,100.01,63000000.0
2008-08-25 11:24:00,100.01,100.01,100.0,100.01,73300000.0
2008-08-25 11:25:00,100.01,100.02,100.01,100.01,30600000.0
2008-08-25 11:26:00,100.01,100.03,100.01,100.03,42600000.0
2008-08-25 11:27:00,100.03,100.035,100.02,100.03,101100000.0
2008-08-25 11:28:00,100.03,100.03,100.02,100.02,58700000.0
2008-08-25 11:29:00,100.02,100.03,100.02,100.02,42400000.0
2008-08-25 11:30:00,100.02,100.03,100.02,100.02,50500000.0
2008-08-25 11:31:00,100.02,100.02,100.0,100.01,53100000.0
2008-08-25 11:32:00,100.01,100.02,100.01,100.01,28800000.0
2008-08-25 11:33:00,100.01,100.02,100.01,100.02,32200000.0
2008-08-25 11:34:00,100.02,100.03,100.01,100.03,90800000.0
2008-08-25 11:35:00,100.03,100.08,100.03,100.07,110800000.0
2008-08-25 11:36:00,100.07,100.1,100.07,100.09,143000000.0
2008-08-25 11:37:00,100.1,100.11,100.09,100.11,92300000.0
2008-08-25 11:38:00,100.115,100.13,100.08,100.13,176900000.0
2008-08-25 11:39:00,100.13,100.13,100.1,100.12,108300000.0
2008-08-25 11:40:00,100.11,100.12,100.09,100.1,63300000.0
2008-08-25 11:41:00,100.1,100.11,100.09,100.1,104900000.0
2008-08-25 11:42:00,100.09,100.1,100.06,100.08,143300000.0
2008-08-25 11:43:00,100.08,100.1,100.065,100.07,113900000.0
2008-08-25 11:44:00,100.07,100.08,100.06,100.07,170000000.0
2008-08-25 11:45:00,100.07,100.08,100.06,100.06,56300000.0
2008-08-25 11:46:00,100.07,100.07,100.05,100.06,73900000.0
2008-08-25 11:47:00,100.06,100.075,100.06,100.06,86700000.0
2008-08-25 11:48:00,100.07,100.07,100.06,100.07,95000000.0
2008-08-25 11:49:00,100.06,100.08,100.06,100.07,59500000.0
2008-08-25 11:50:00,100.06,100.08,100.06,100.07,71100000.0
2008-08-25 11:51:00,100.07,100.08,100.06,100.07,97100000.0
2008-08-25 11:52:00,100.06,100.09,100.06,100.09,70200000.0
2008-08-25 11:53:00,100.09,100.09,100.075,100.08,28100000.0
2008-08-25 11:54:00,100.08,100.09,100.05,100.06,116900000.0
2008-08-25 11:55:00,100.06,100.08,100.06,100.07,118100000.0
2008-08-25 11:56:00,100.07,100.08,100.07,100.07,82300000.0
2008-08-25 11:57:00,100.07,100.09,100.07,100.08,78400000.0
2008-08-25 11:58:00,100.08,100.09,100.06,100.09,79300000.0
2008-08-25 11:59:00,100.075,100.09,100.07,100.07,47000000.0
2008-08-25 12:00:00,100.08,100.08,100.07,100.08,30700000.0
2008-08-25 12:01:00,100.08,100.12,100.08,100.1,226600000.0
2008-08-25 12:02:00,100.1,100.12,100.085,100.1,158700000.0
2008-08-25 12:03:00,100.1,100.13,100.1,100.13,107300000.0
2008-08-25 12:04:00,100.12,100.14,100.11,100.13,95400000.0
2008-08-25 12:05:00,100.14,100.14,100.12,100.13,152900000.0
2008-08-25 12:06:00,100.115,100.13,100.1,100.11,104100000.0
2008-08-25 12:07:00,100.11,100.125,100.1,100.11,41000000.0
2008-08-25 12:08:00,100.11,100.13,100.1,100.11,77100000.0
2008-08-25 12:09:00,100.11,100.11,100.1,100.11,36600000.0
2008-08-25 12:10:00,100.1,100.1,100.09,100.1,59100000.0
2008-08-25 12:11:00,100.1,100.11,100.09,100.11,62300000.0
2008-08-25 12:12:00,100.105,100.11,100.08,100.1,104500000.0
2008-08-25 12:13:00,100.1,100.1,100.08,100.09,35200000.0
2008-08-25 12:14:00,100.09,100.09,100.08,100.08,17500000.0
2008-08-25 12:15:00,100.08,100.09,100.06,100.06,106400000.0
2008-08-25 12:16:00,100.07,100.09,100.06,100.08,65400000.0
2008-08-25 12:17:00,100.08,100.09,100.07,100.09,74400000.0
2008-08-25 12:18:00,100.09,100.11,100.09,100.1,105100000.0
2008-08-25 12:19:00,100.1,100.1,100.09,100.1,95200000.0
2008-08-25 12:20:00,100.1,100.1,100.07,100.085,94600000.0
2008-08-25 12:21:00,100.08,100.09,100.07,100.08,139500000.0
2008-08-25 12:22:00,100.08,100.09,100.075,100.08,16500000.0
2008-08-25 12:23:00,100.07,100.08,100.065,100.065,62400000.0
2008-08-25 12:24:00,100.07,100.09,100.06,100.09,56900000.0
2008-08-25 12:25:00,100.09,100.1,100.07,100.07,154400000.0
2008-08-25 12:26:00,100.07,100.08,100.04,100.06,169500000.0
2008-08-25 12:27:00,100.06,100.07,100.06,100.07,26300000.0
2008-08-25 12:28:00,100.07,100.07,100.025,100.03,91000000.0
2008-08-25 12:29:00,100.03,100.04,100.03,100.04,77700000.0
2008-08-25 12:30:00,100.04,100.05,100.04,100.05,71300000.0
2008-08-25 12:31:00,100.05,100.06,100.04,100.06,121400000.0
2008-08-25 12:32:00,100.06,100.07,100.05,100.07,143700000.0
2008-08-25 12:33:00,100.07,100.07,100.06,100.06,66100000.0
2008-08-25 12:34:00,100.05,100.06,100.05,100.06,25800000.0
2008-08-25 12:35:00,100.06,100.08,100.05,100.08,107700000.0
2008-08-25 12:36:00,100.08,100.08,100.05,100.06,66000000.0
2008-08-25 12:37:00,100.06,100.06,100.03,100.03,114700000.0
2008-08-25 12:38:00,100.03,100.05,100.01,100.05,75300000.0
2008-08-25 12:39:00,100.05,100.06,100.04,100.05,28600000.0
2008-08-25 12:40:00,100.04,100.07,100.04,100.06,34600000.0
2008-08-25 12:41:00,100.06,100.06,100.04,100.05,24100000.0
2008-08-25 12:42:00,100.05,100.05,100.05,100.05,21300000.0
2008-08-25 12:43:00,100.05,100.05,100.05,100.05,1000000.0
2008-08-25 12:44:00,100.06,100.06,100.04,100.04,33900000.0
2008-08-25 12:45:00,100.04,100.06,100.03,100.05,150400000.0
2008-08-25 12:46:00,100.05,100.05,100.025,100.04,117900000.0
2008-08-25 12:47:00,100.04,100.04,100.015,100.03,119400000.0
2008-08-25 12:48:00,100.03,100.03,100.02,100.03,77800000.0
2008-08-25 12:49:00,100.03,100.03,100.01,100.02,122800000.0
2008-08-25 12:50:00,100.02,100.04,99.99,100.03,188100000.0
2008-08-25 12:51:00,100.04,100.04,100.03,100.04,30600000.0
2008-08-25 12:52:00,100.04,100.04,100.0,100.01,145800000.0
2008-08-25 12:53:00,100.0,100.02,100.0,100.01,52000000.0
2008-08-25 12:54:00,100.01,100.04,100.01,100.03,127700000.0
2008-08-25 12:55:00,100.02,100.03,99.995,100.02,182000000.0
2008-08-25 12:56:00,100.02,100.03,100.01,100.02,103300000.0
2008-08-25 12:57:00,100.02,100.02,100.01,100.01,92100000.0
2008-08-25 12:58:00,100.01,100.02,100.01,100.02,57400000.0
2008-08-25 12:59:00,100.02,100.03,100.01,100.02,100000000.0
2008-08-25 13:00:00,100.02,100.06,100.01,100.04,123100000.0
2008-08-25 13:01:00,100.05,100.05,100.03,100.04,78700000.0
2008-08-25 13:02:00,100.04,100.05,100.03,100.05,152800000.0
2008-08-25 13:03:00,100.04,100.05,100.02,100.04,141000000.0
2008-08-25 13:04:00,100.04,100.06,100.03,100.05,84500000.0
2008-08-25 13:05:00,100.05,100.06,100.04,100.05,44700000.0
2008-08-25 13:06:00,100.06,100.07,100.04,100.05,37800000.0
2008-08-25 13:07:00,100.05,100.06,100.04,100.05,41700000.0
2008-08-25 13:08:00,100.05,100.06,100.03,100.03,68300000.0
2008-08-25 13:09:00,100.03,100.04,100.02,100.03,58300000.0
2008-08-25 13:10:00,100.03,100.04,100.0,100.0,118500000.0
2008-08-25 13:11:00,100.0,100.01,99.99,100.0,173900000.0
2008-08-25 13:12:00,100.0,100.0,99.99,99.99,60900000.0
2008-08-25 13:13:00,100.0,100.01,99.99,100.01,53700000.0
2008-08-25 13:14:00,100.01,100.01,99.99,100.0,61200000.0
2008-08-25 13:15:00,100.0,100.01,99.99,100.0,36700000.0
2008-08-25 13:16:00,100.0,100.03,100.0,100.01,96600000.0
2008-08-25 13:17:00,100.01,100.03,100.005,100.01,140800000.0
2008-08-25 13:18:00,100.01,100.03,100.01,100.02,69600000.0
2008-08-25 13:19:00,100.02,100.03,99.985,100.0,219100000.0
2008-08-25 13:20:00,100.0,100.05,100.0,100.03,176900000.0
2008-08-25 13:21:00,100.03,100.04,100.015,100.03,104300000.0
2008-08-25 13:22:00,100.035,100.06,100.015,100.05,124200000.0
2008-08-25 13:23:00,100.05,100.05,100.045,100.05,20400000.0
2008-08-25 13:24:00,100.06,100.06,100.06,100.06,62200000.0
2008-08-25 13:25:00,100.06,100.06,100.04,100.04,22500000.0
2008-08-25 13:26:00,100.04,100.04,100.03,100.03,28600000.0
2008-08-25 13:27:00,100.04,100.06,100.04,100.06,22300000.0
2008-08-25 13:28:00,100.05,100.05,100.05,100.05,13000000.0
2008-08-25 13:29:00,100.05,100.05,100.02,100.02,70700000.0
2008-08-25 13:30:00,100.02,100.03,100.01,100.01,71100000.0
2008-08-25 13:31:00,100.01,100.01,100.0,100.01,65700000.0
2008-08-25 13:32:00,100.01,100.02,100.01,100.015,41000000.0
2008-08-25 13:33:00,100.02,100.02,99.99,99.99,91400000.0
2008-08-25 13:34:00,99.98,99.99,99.98,99.99,71900000.0
2008-08-25 13:35:00,99.99,100.02,99.99,100.02,33900000.0
2008-08-25 13:36:00,100.02,100.02,100.01,100.02,83600000.0
2008-08-25 13:37:00,100.02,100.04,100.02,100.04,47400000.0
2008-08-25 13:38:00,100.04,100.06,100.04,100.04,34000000.0
2008-08-25 13:39:00,100.04,100.05,100.04,100.05,33500000.0
2008-08-25 13:40:00,100.05,100.06,100.04,100.05,43600000.0
2008-08-25 13:41:00,100.05,100.055,100.04,100.04,34800000.0
2008-08-25 13:42:00,100.04,100.04,100.04,100.04,1000000.0
2008-08-25 13:43:00,100.04,100.04,100.04,100.04,21000000.0
2008-08-25 13:44:00,100.04,100.04,100.03,100.03,34400000.0
2008-08-25 13:45:00,100.03,100.05,100.03,100.05,50800000.0
2008-08-25 13:46:00,100.04,100.04,100.035,100.04,20000000.0
2008-08-25 13:47:00,100.04,100.06,100.04,100.05,35600000.0
2008-08-25 13:48:00,100.06,100.06,100.05,100.05,17500000.0
2008-08-25 13:49:00,100.05,100.06,100.05,100.06,17900000.0
2008-08-25 13:50:00,100.06,100.07,100.06,100.07,11400000.0
2008-08-25 13:51:00,100.07,100.08,100.05,100.07,114400000.0
2008-08-25 13:52:00,100.07,100.07,100.04,100.04,43200000.0
2008-08-25 13:53:00,100.05,100.05,100.02,100.02,81700000.0
2008-08-25 13:54:00,100.02,100.04,100.02,100.03,90000000.0
2008-08-25 13:55:00,100.03,100.05,100.03,100.04,35500000.0
2008-08-25 13:56:00,100.03,100.03,100.015,100.02,106800000.0
2008-08-25 13:57:00,100.02,100.04,100.02,100.03,113500000.0
2008-08-25 13:58:00,100.03,100.04,100.03,100.03,45100000.0
2008-08-25 13:59:00,100.03,100.07,100.02,100.06,58200000.0
2008-08-25 14:00:00,100.06,100.07,100.05,100.06,78900000.0
2008-08-25 14:01:00,100.06,100.06,100.05,100.05,69800000.0
2008-08-25 14:02:00,100.05,100.06,100.05,100.05,43100000.0
2008-08-25 14:03:00,100.06,100.06,100.04,100.05,78700000.0
2008-08-25 14:04:00,100.06,100.1,100.05,100.09,66700000.0
2008-08-25 14:05:00,100.09,100.09,100.07,100.08,63800000.0
2008-08-25 14:06:00,100.08,100.1,100.07,100.1,92100000.0
2008-08-25 14:07:00,100.1,100.11,100.09,100.09,44600000.0
2008-08-25 14:08:00,100.09,100.11,100.09,100.1,210000000.0
2008-08-25 14:09:00,100.1,100.11,100.085,100.09,162400000.0
2008-08-25 14:10:00,100.09,100.12,100.085,100.11,184600000.0
2008-08-25 14:11:00,100.11,100.12,100.1,100.11,228500000.0
2008-08-25 14:12:00,100.105,100.13,100.1,100.11,170200000.0
2008-08-25 14:13:00,100.11,100.13,100.1,100.13,110400000.0
2008-08-25 14:14:00,100.13,100.13,100.095,100.11,156500000.0
2008-08-25 14:15:00,100.11,100.12,100.09,100.1,102400000.0
2008-08-25 14:16:00,100.1,100.12,100.1,100.1,52800000.0
2008-08-25 14:17:00,100.1,100.12,100.1,100.1,50300000.0
2008-08-25 14:18:00,100.1,100.11,100.095,100.1,103700000.0
2008-08-25 14:19:00,100.11,100.12,100.1,100.12,44200000.0
2008-08-25 14:20:00,100.11,100.115,100.09,100.1,133800000.0
2008-08-25 14:21:00,100.1,100.11,100.09,100.1,70500000.0
2008-08-25 14:22:00,100.1,100.11,100.09,100.09,146100000.0
2008-08-25 14:23:00,100.09,100.11,100.09,100.09,79800000.0
2008-08-25 14:24:00,100.09,100.1,100.09,100.1,187000000.0
2008-08-25 14:25:00,100.1,100.1,100.08,100.08,106200000.0
2008-08-25 14:26:00,100.08,100.1,100.07,100.07,120200000.0
2008-08-25 14:27:00,100.08,100.09,100.07,100.08,98300000.0
2008-08-25 14:28:00,100.08,100.1,100.07,100.09,141900000.0
2008-08-25 14:29:00,100.09,100.09,100.065,100.07,123700000.0
2008-08-25 14:30:00,100.075,100.09,100.06,100.08,146500000.0
2008-08-25 14:31:00,100.09,100.105,100.07,100.09,197700000.0
2008-08-25 14:32:00,100.09,100.1,100.07,100.07,171200000.0
2008-08-25 14:33:00,100.08,100.09,100.08,100.08,115700000.0
2008-08-25 14:34:00,100.08,100.09,100.07,100.07,112800000.0
2008-08-25 14:35:00,100.07,100.07,100.055,100.07,107100000.0
2008-08-25 14:36:00,100.07,100.11,100.06,100.09,155700000.0
2008-08-25 14:37:00,100.09,100.13,100.075,100.08,162100000.0
2008-08-25 14:38:00,100.08,100.08,100.03,100.05,195200000.0
2008-08-25 14:39:00,100.05,100.05,100.015,100.04,137600000.0
2008-08-25 14:40:00,100.03,100.04,100.02,100.04,90400000.0
2008-08-25 14:41:00,100.04,100.05,100.005,100.04,104000000.0
2008-08-25 14:42:00,100.04,100.04,99.99,100.01,132300000.0
2008-08-25 14:43:00,100.01,100.04,100.01,100.04,123000000.0
2008-08-25 14:44:00,100.04,100.06,100.04,100.05,106300000.0
2008-08-25 14:45:00,100.05,100.07,100.04,100.04,91400000.0
2008-08-25 14:46:00,100.04,100.06,100.04,100.05,70500000.0
2008-08-25 14:47:00,100.06,100.09,100.06,100.07,90200000.0
2008-08-25 14:48:00,100.07,100.09,100.06,100.06,108700000.0
2008-08-25 14:49:00,100.06,100.08,100.05,100.06,149100000.0
2008-08-25 14:50:00,100.06,100.09,100.05,100.07,156000000.0
2008-08-25 14:51:00,100.07,100.07,100.02,100.06,97500000.0
2008-08-25 14:52:00,100.06,100.07,100.04,100.06,98300000.0
2008-08-25 14:53:00,100.07,100.09,100.06,100.07,158800000.0
2008-08-25 14:54:00,100.07,100.09,100.07,100.075,220400000.0
2008-08-25 14:55:00,100.08,100.09,100.07,100.08,150600000.0
2008-08-25 14:56:00,100.08,100.09,100.07,100.09,80700000.0
2008-08-25 14:57:00,100.09,100.1,100.08,100.1,125000000.0
2008-08-25 14:58:00,100.1,100.1,100.06,100.06,102900000.0
2008-08-25 14:59:00,100.06,100.07,100.06,100.06,91400000.0
2008-08-25 15:00:00,100.06,100.07,100.045,100.045,144400000.0
2008-08-25 15:01:00,100.05,100.07,100.05,100.06,119000000.0
2008-08-25 15:02:00,100.06,100.06,100.04,100.04,95100000.0
2008-08-25 15:03:00,100.05,100.05,100.03,100.04,36300000.0
2008-08-25 15:04:00,100.04,100.04,100.02,100.02,58900000.0
2008-08-25 15:05:00,100.03,100.03,100.01,100.02,142600000.0
2008-08-25 15:06:00,100.02,100.04,100.01,100.03,123800000.0
2008-08-25 15:07:00,100.03,100.04,100.01,100.02,186700000.0
2008-08-25 15:08:00,100.01,100.02,100.0,100.01,165900000.0
2008-08-25 15:09:00,100.03,100.03,100.015,100.02,220000000.0
2008-08-25 15:10:00,100.02,100.03,99.995,100.01,123100000.0
2008-08-25 15:11:00,100.0,100.01,100.0,100.005,123500000.0
2008-08-25 15:12:00,100.005,100.01,99.99,99.995,139700000.0
2008-08-25 15:13:00,100.0,100.01,99.995,100.01,42900000.0
2008-08-25 15:14:00,100.01,100.01,100.0,100.0,70000000.0
2008-08-25 15:15:00,100.0,100.0,99.985,99.99,86700000.0
2008-08-25 15:16:00,99.99,100.0,99.97,99.98,194700000.0
2008-08-25 15:17:00,99.98,99.995,99.97,99.98,196700000.0
2008-08-25 15:18:00,99.98,99.99,99.97,99.98,74500000.0
2008-08-25 15:19:00,99.98,99.99,99.965,99.97,107100000.0
2008-08-25 15:20:00,99.97,99.98,99.96,99.98,71500000.0
2008-08-25 15:21:00,99.98,99.98,99.97,99.97,47300000.0
2008-08-25 15:22:00,99.97,99.98,99.96,99.97,120500000.0
2008-08-25 15:23:00,99.98,99.99,99.97,99.98,89700000.0
2008-08-25 15:24:00,99.975,99.98,99.97,99.98,70500000.0
2008-08-25 15:25:00,99.98,99.98,99.97,99.97,51000000.0
2008-08-25 15:26:00,99.97,99.98,99.96,99.96,95400000.0
2008-08-25 15:27:00,99.97,99.97,99.96,99.96,42500000.0
2008-08-25 15:28:00,99.97,99.97,99.955,99.97,71800000.0
2008-08-25 15:29:00,99.97,100.01,99.97,100.0,92600000.0
2008-08-25 15:30:00,100.0,100.01,99.98,99.98,141500000.0
2008-08-25 15:31:00,99.99,99.99,99.975,99.98,160000000.0
2008-08-25 15:32:00,99.98,99.99,99.97,99.97,150600000.0
2008-08-25 15:33:00,99.97,99.99,99.965,99.99,108800000.0
2008-08-25 15:34:00,99.99,100.0,99.99,99.99,85200000.0
2008-08-25 15:35:00,99.99,100.01,99.975,100.0,223600000.0
2008-08-25 15:36:00,100.0,100.015,99.99,100.0,236800000.0
2008-08-25 15:37:00,100.0,100.02,99.995,100.01,145000000.0
2008-08-25 15:38:00,100.01,100.02,99.995,100.02,201900000.0
2008-08-25 15:39:00,100.02,100.08,100.01,100.06,208800000.0
2008-08-25 15:40:00,100.06,100.09,100.06,100.07,164900000.0
2008-08-25 15:41:00,100.07,100.08,100.06,100.08,189000000.0
2008-08-25 15:42:00,100.07,100.095,100.06,100.075,354300000.0
2008-08-25 15:43:00,100.07,100.095,100.07,100.09,368400000.0
2008-08-25 15:44:00,100.09,100.11,100.08,100.1,318300000.0
2008-08-25 15:45:00,100.1,100.155,100.085,100.13,344500000.0
2008-08-25 15:46:00,100.13,100.155,100.13,100.155,33200000.0
2008-08-25 15:47:00,100.15,100.153,100.111,100.153,64200000.0
2008-08-25 15:48:00,100.16,100.16,100.15,100.16,11000000.0
2008-08-25 15:49:00,100.155,100.2,100.14,100.17,169200000.0
2008-08-25 15:50:00,100.127,100.213,100.116,100.204,92600000.0
2008-08-25 15:51:00,100.2,100.221,100.179,100.187,166800000.0
2008-08-25 15:52:00,100.22,100.22,100.18,100.19,150100000.0
2008-08-25 15:53:00,100.19,100.2,100.19,100.19,9100000.0
2008-08-25 15:54:00,100.162,100.182,100.147,100.168,206800000.0
2008-08-25 15:55:00,100.19,100.19,100.18,100.18,56100000.0
2008-08-25 15:56:00,100.18,100.18,100.16,100.18,84900000.0
2008-08-25 15:57:00,100.18,100.18,100.17,100.18,76900000.0
2008-08-25 15:58:00,100.18,100.18,100.165,100.17,140400000.0
2008-08-25 15:59:00,100.18,100.21,100.175,100.195,242500000.0
2008-08-25 16:00:00,100.195,100.23,100.16,100.21,336100000.0
2008-08-25 16:01:00,100.21,100.26,100.195,100.26,300700000.0
2008-08-25 16:02:00,100.25,100.26,100.2,100.21,285000000.0
2008-08-25 16:03:00,100.21,100.24,100.2,100.21,275700000.0
2008-08-25 16:04:00,100.21,100.22,100.185,100.21,239200000.0
2008-08-25 16:05:00,100.2,100.205,100.16,100.17,228400000.0
2008-08-25 16:06:00,100.17,100.19,100.16,100.16,166800000.0
2008-08-25 16:07:00,100.16,100.175,100.15,100.15,118400000.0
2008-08-25 16:08:00,100.15,100.18,100.15,100.16,137600000.0
2008-08-25 16:09:00,100.155,100.17,100.14,100.15,129700000.0
2008-08-25 16:10:00,100.15,100.16,100.14,100.14,160100000.0
2008-08-25 16:11:00,100.14,100.17,100.13,100.17,142100000.0
2008-08-25 16:12:00,100.17,100.2,100.16,100.18,142100000.0
2008-08-25 16:13:00,100.18,100.205,100.175,100.19,165700000.0
2008-08-25 16:14:00,100.19,100.2,100.17,100.19,151400000.0
2008-08-25 16:15:00,100.19,100.2,100.18,100.19,112900000.0
2008-08-25 16:16:00,100.19,100.19,100.18,100.19,62900000.0
2008-08-25 16:17:00,100.19,100.19,100.175,100.19,95200000.0
2008-08-25 16:18:00,100.19,100.2,100.18,100.19,84900000.0
2008-08-25 16:19:00,100.19,100.2,100.17,100.18,185500000.0
2008-08-25 16:20:00,100.18,100.2,100.18,100.19,138800000.0
2008-08-25 16:21:00,100.19,100.19,100.15,100.15,104900000.0
2008-08-25 16:22:00,100.15,100.155,100.145,100.15,58400000.0
2008-08-25 16:23:00,100.15,100.15,100.14,100.15,29400000.0
2008-08-25 16:24:00,100.15,100.15,100.14,100.15,118700000.0
2008-08-25 16:25:00,100.15,100.15,100.105,100.13,254200000.0
2008-08-25 16:26:00,100.13,100.15,100.12,100.14,156700000.0
2008-08-25 16:27:00,100.14,100.14,100.12,100.13,131400000.0
2008-08-25 16:28:00,100.13,100.13,100.11,100.12,181200000.0
2008-08-25 16:29:00,100.12,100.13,100.11,100.12,164700000.0
2008-08-25 16:30:00,100.12,100.13,100.11,100.12,103700000.0
2008-08-25 16:31:00,100.12,100.13,100.09,100.09,117300000.0
2008-08-25 16:32:00,100.09,100.13,100.08,100.12,198000000.0
2008-08-25 16:33:00,100.12,100.12,100.095,100.1,130300000.0
2008-08-25 16:34:00,100.1,100.1,100.085,100.09,107300000.0
2008-08-25 16:35:00,100.09,100.1,100.08,100.08,74600000.0
2008-08-25 16:36:00,100.08,100.09,100.05,100.08,146600000.0
2008-08-25 16:37:00,100.08,100.09,100.065,100.08,109700000.0
2008-08-25 16:38:00,100.08,100.08,100.06,100.08,79800000.0
2008-08-25 16:39:00,100.08,100.08,100.05,100.06,108900000.0
2008-08-25 16:40:00,100.06,100.07,100.05,100.06,114100000.0
2008-08-25 16:41:00,100.06,100.07,100.05,100.06,75100000.0
2008-08-25 16:42:00,100.06,100.06,100.05,100.05,61100000.0
2008-08-25 16:43:00,100.05,100.06,100.05,100.05,62400000.0
2008-08-25 16:44:00,100.06,100.07,100.05,100.05,36700000.0
2008-08-25 16:45:00,100.05,100.08,100.04,100.06,89600000.0
2008-08-25 16:46:00,100.06,100.1,100.06,100.1,59900000.0
2008-08-25 16:47:00,100.1,100.1,100.09,100.1,44300000.0
2008-08-25 16:48:00,100.11,100.11,100.08,100.09,56100000.0
2008-08-25 16:49:00,100.09,100.11,100.09,100.09,108800000.0
2008-08-25 16:50:00,100.09,100.12,100.09,100.11,66400000.0
2008-08-25 16:51:00,100.11,100.13,100.1,100.1,154400000.0
2008-08-25 16:52:00,100.09,100.11,100.05,100.05,144600000.0
2008-08-25 16:53:00,100.05,100.09,100.03,100.07,96400000.0
2008-08-25 16:54:00,100.07,100.08,100.04,100.05,168600000.0
2008-08-25 16:55:00,100.06,100.07,100.04,100.06,79100000.0
2008-08-25 16:56:00,100.06,100.06,100.02,100.04,80400000.0
2008-08-25 16:57:00,100.03,100.03,100.005,100.03,119800000.0
2008-08-25 16:58:00,100.02,100.04,100.02,100.03,57000000.0
2008-08-25 16:59:00,100.03,100.04,100.0,100.01,92600000.0
2008-08-25 17:00:00,100.02,100.02,99.97,99.98,135300000.0
2008-08-25 17:01:00,99.98,99.99,99.965,99.97,176700000.0
2008-08-25 17:02:00,99.97,99.99,99.955,99.97,110200000.0
2008-08-25 17:03:00,99.97,100.0,99.965,99.99,137800000.0
2008-08-25 17:04:00,99.99,100.01,99.98,99.99,122300000.0
2008-08-25 17:05:00,99.99,100.0,99.98,99.99,72400000.0
2008-08-25 17:06:00,99.99,100.0,99.99,100.0,59200000.0
2008-08-25 17:07:00,100.0,100.0,99.98,99.99,50100000.0
2008-08-25 17:08:00,99.99,99.99,99.97,99.97,56200000.0
2008-08-25 17:09:00,99.97,99.99,99.96,99.99,159600000.0
2008-08-25 17:10:00,99.99,99.99,99.95,99.96,182900000.0
2008-08-25 17:11:00,99.96,99.97,99.95,99.96,78700000.0
2008-08-25 17:12:00,99.96,99.99,99.96,99.97,120200000.0
2008-08-25 17:13:00,99.97,99.99,99.96,99.96,126600000.0
2008-08-25 17:14:00,99.97,99.98,99.96,99.96,164600000.0
2008-08-25 17:15:00,99.97,99.97,99.94,99.96,90500000.0
2008-08-25 17:16:00,99.96,99.97,99.95,99.97,79800000.0
2008-08-25 17:17:00,99.97,99.97,99.94,99.94,86700000.0
2008-08-25 17:18:00,99.95,99.99,99.95,99.98,96500000.0
2008-08-25 17:19:00,99.98,99.99,99.97,99.97,188700000.0
2008-08-25 17:20:00,99.97,99.99,99.97,99.98,125100000.0
2008-08-25 17:21:00,99.98,99.99,99.965,99.98,168700000.0
2008-08-25 17:22:00,99.98,99.99,99.97,99.98,61700000.0
2008-08-25 17:23:00,99.99,100.0,99.97,99.99,114400000.0
2008-08-25 17:24:00,99.99,99.99,99.97,99.98,75900000.0
2008-08-25 17:25:00,99.98,100.01,99.975,99.98,110900000.0
2008-08-25 17:26:00,99.98,99.98,99.97,99.97,121400000.0
2008-08-25 17:27:00,99.97,99.98,99.96,99.97,105700000.0
2008-08-25 17:28:00,99.965,99.98,99.965,99.97,80100000.0
2008-08-25 17:29:00,99.97,99.97,99.96,99.97,54300000.0
2008-08-25 17:30:00,99.97,99.98,99.96,99.98,79000000.0
2008-08-25 17:31:00,99.98,99.99,99.97,99.97,85400000.0
2008-08-25 17:32:00,99.97,99.98,99.96,99.97,29900000.0
2008-08-25 17:33:00,99.97,99.97,99.95,99.95,96300000.0
2008-08-25 17:34:00,99.95,99.97,99.94,99.96,151700000.0
2008-08-25 17:35:00,99.96,99.97,99.95,99.96,61200000.0
2008-08-25 17:36:00,99.95,99.96,99.94,99.95,74800000.0
2008-08-25 17:37:00,99.95,99.96,99.93,99.94,94700000.0
2008-08-25 17:38:00,99.94,99.94,99.86,99.87,307500000.0
2008-08-25 17:39:00,99.87,99.875,99.855,99.86,224700000.0
2008-08-25 17:40:00,99.86,99.9,99.86,99.895,262000000.0
2008-08-25 17:41:00,99.89,99.92,99.885,99.91,271600000.0
2008-08-25 17:42:00,99.91,99.91,99.89,99.9,141100000.0
2008-08-25 17:43:00,99.9,99.92,99.9,99.91,92600000.0
2008-08-25 17:44:00,99.92,99.93,99.9,99.93,91700000.0
2008-08-25 17:45:00,99.93,99.98,99.92,99.97,133500000.0
2008-08-25 17:46:00,99.97,99.97,99.93,99.93,123100000.0
2008-08-25 17:47:00,99.94,99.94,99.91,99.91,116800000.0
2008-08-25 17:48:00,99.91,99.93,99.9,99.91,95300000.0
2008-08-25 17:49:00,99.92,99.94,99.9,99.93,156500000.0
2008-08-25 17:50:00,99.93,99.96,99.92,99.94,169300000.0
2008-08-25 17:51:00,99.94,99.95,99.92,99.93,127900000.0
2008-08-25 17:52:00,99.93,99.93,99.88,99.88,102600000.0
2008-08-25 17:53:00,99.88,99.89,99.87,99.88,150200000.0
2008-08-25 17:54:00,99.88,99.89,99.865,99.87,114900000.0
2008-08-25 17:55:00,99.87,99.87,99.855,99.86,118500000.0
2008-08-25 17:56:00,99.86,99.88,99.86,99.86,100900000.0
2008-08-25 17:57:00,99.86,99.87,99.85,99.85,94700000.0
2008-08-25 17:58:00,99.85,99.88,99.82,99.82,198200000.0
2008-08-25 17:59:00,99.83,99.84,99.82,99.84,128500000.0
2008-08-25 18:00:00,99.84,99.84,99.775,99.8,272800000.0
2008-08-25 18:01:00,99.795,99.82,99.785,99.8,168500000.0
2008-08-25 18:02:00,99.795,99.82,99.78,99.8,105300000.0
2008-08-25 18:03:00,99.8,99.82,99.8,99.81,120000000.0
2008-08-25 18:04:00,99.8,99.81,99.79,99.8,141100000.0
2008-08-25 18:05:00,99.8,99.81,99.795,99.8,216300000.0
2008-08-25 18:06:00,99.82,99.82,99.79,99.8,255300000.0
2008-08-25 18:07:00,99.8,99.83,99.79,99.83,118400000.0
2008-08-25 18:08:00,99.83,99.84,99.805,99.81,101500000.0
2008-08-25 18:09:00,99.81,99.83,99.8,99.82,147400000.0
2008-08-25 18:10:00,99.82,99.85,99.82,99.85,116100000.0
2008-08-25 18:11:00,99.85,99.85,99.83,99.84,115000000.0
2008-08-25 18:12:00,99.84,99.85,99.825,99.83,87900000.0
2008-08-25 18:13:00,99.83,99.84,99.82,99.83,175800000.0
2008-08-25 18:14:00,99.83,99.84,99.81,99.82,92800000.0
2008-08-25 18:15:00,99.82,99.83,99.79,99.79,113500000.0
2008-08-25 18:16:00,99.79,99.81,99.79,99.8,88100000.0
2008-08-25 18:17:00,99.8,99.83,99.78,99.79,171500000.0
2008-08-25 18:18:00,99.79,99.81,99.77,99.77,169200000.0
2008-08-25 18:19:00,99.77,99.78,99.75,99.77,105700000.0
2008-08-25 18:20:00,99.78,99.78,99.765,99.78,126900000.0
2008-08-25 18:21:00,99.78,99.79,99.765,99.77,132900000.0
2008-08-25 18:22:00,99.77,99.79,99.77,99.78,174100000.0
2008-08-25 18:23:00,99.78,99.8,99.78,99.8,160100000.0
2008-08-25 18:24:00,99.8,99.81,99.79,99.79,40500000.0
2008-08-25 18:25:00,99.79,99.81,99.78,99.79,106100000.0
2008-08-25 18:26:00,99.78,99.8,99.77,99.8,177100000.0
2008-08-25 18:27:00,99.8,99.81,99.76,99.76,121700000.0
2008-08-25 18:28:00,99.76,99.775,99.74,99.76,84400000.0
2008-08-25 18:29:00,99.75,99.76,99.74,99.74,97100000.0
2008-08-25 18:30:00,99.75,99.75,99.73,99.74,131600000.0
2008-08-25 18:31:00,99.74,99.755,99.73,99.74,118900000.0
2008-08-25 18:32:00,99.74,99.75,99.73,99.74,79900000.0
2008-08-25 18:33:00,99.74,99.75,99.73,99.74,45800000.0
2008-08-25 18:34:00,99.74,99.74,99.72,99.73,42100000.0
2008-08-25 18:35:00,99.73,99.75,99.72,99.74,43200000.0
2008-08-25 18:36:00,99.74,99.77,99.74,99.74,78500000.0
2008-08-25 18:37:00,99.74,99.77,99.74,99.75,115200000.0
2008-08-25 18:38:00,99.75,99.75,99.74,99.74,39000000.0
2008-08-25 18:39:00,99.74,99.76,99.74,99.75,72100000.0
2008-08-25 18:40:00,99.75,99.77,99.75,99.76,83700000.0
2008-08-25 18:41:00,99.76,99.82,99.76,99.81,106200000.0
2008-08-25 18:42:00,99.8,99.81,99.79,99.81,116000000.0
2008-08-25 18:43:00,99.81,99.83,99.81,99.82,71600000.0
2008-08-25 18:44:00,99.82,99.84,99.81,99.84,101600000.0
2008-08-25 18:45:00,99.84,99.84,99.84,99.84,28900000.0
2008-08-25 18:46:00,99.85,99.85,99.835,99.84,78200000.0
2008-08-25 18:47:00,99.84,99.855,99.84,99.84,119600000.0
2008-08-25 18:48:00,99.84,99.86,99.83,99.86,61700000.0
2008-08-25 18:49:00,99.86,99.86,99.85,99.85,44600000.0
2008-08-25 18:50:00,99.84,99.87,99.81,99.815,163800000.0
2008-08-25 18:51:00,99.81,99.82,99.79,99.81,176700000.0
2008-08-25 18:52:00,99.81,99.84,99.8,99.81,133900000.0
2008-08-25 18:53:00,99.81,99.83,99.81,99.83,99100000.0
2008-08-25 18:54:00,99.83,99.83,99.8,99.81,68900000.0
2008-08-25 18:55:00,99.81,99.81,99.78,99.78,52900000.0
2008-08-25 18:56:00,99.78,99.79,99.77,99.78,191700000.0
2008-08-25 18:57:00,99.78,99.8,99.77,99.77,57500000.0
2008-08-25 18:58:00,99.77,99.79,99.74,99.75,148300000.0
2008-08-25 18:59:00,99.75,99.76,99.73,99.74,143700000.0
2008-08-25 19:00:00,99.75,99.775,99.735,99.74,159100000.0
2008-08-25 19:01:00,99.74,99.76,99.74,99.76,151000000.0
2008-08-25 19:02:00,99.75,99.78,99.75,99.76,82900000.0
2008-08-25 19:03:00,99.76,99.805,99.75,99.76,185600000.0
2008-08-25 19:04:00,99.755,99.76,99.735,99.76,122600000.0
2008-08-25 19:05:00,99.76,99.77,99.73,99.75,207300000.0
2008-08-25 19:06:00,99.75,99.78,99.74,99.77,125400000.0
2008-08-25 19:07:00,99.77,99.79,99.76,99.79,141000000.0
2008-08-25 19:08:00,99.79,99.81,99.78,99.8,96700000.0
2008-08-25 19:09:00,99.8,99.8,99.78,99.78,98000000.0
2008-08-25 19:10:00,99.78,99.83,99.77,99.81,115400000.0
2008-08-25 19:11:00,99.8,99.8,99.76,99.77,145000000.0
2008-08-25 19:12:00,99.77,99.78,99.75,99.76,130700000.0
2008-08-25 19:13:00,99.76,99.77,99.75,99.75,41900000.0
2008-08-25 19:14:00,99.75,99.76,99.75,99.76,59500000.0
2008-08-25 19:15:00,99.76,99.76,99.75,99.75,75200000.0
2008-08-25 19:16:00,99.75,99.76,99.74,99.75,46100000.0
2008-08-25 19:17:00,99.75,99.75,99.75,99.75,25900000.0
2008-08-25 19:18:00,99.76,99.77,99.75,99.76,97100000.0
2008-08-25 19:19:00,99.76,99.78,99.76,99.77,66800000.0
2008-08-25 19:20:00,99.77,99.79,99.77,99.77,64300000.0
2008-08-25 19:21:00,99.77,99.77,99.755,99.76,40900000.0
2008-08-25 19:22:00,99.76,99.77,99.76,99.76,33000000.0
2008-08-25 19:23:00,99.76,99.77,99.76,99.77,24900000.0
2008-08-25 19:24:00,99.77,99.78,99.77,99.77,17400000.0
2008-08-25 19:25:00,99.78,99.78,99.76,99.78,133500000.0
2008-08-25 19:26:00,99.77,99.77,99.74,99.75,158600000.0
2008-08-25 19:27:00,99.76,99.78,99.75,99.77,88400000.0
2008-08-25 19:28:00,99.77,99.78,99.755,99.78,112800000.0
2008-08-25 19:29:00,99.78,99.78,99.76,99.78,86400000.0
2008-08-25 19:30:00,99.77,99.79,99.77,99.78,53600000.0
2008-08-25 19:31:00,99.78,99.805,99.77,99.805,88100000.0
2008-08-25 19:32:00,99.79,99.81,99.79,99.795,69600000.0
2008-08-25 19:33:00,99.805,99.81,99.8,99.81,59500000.0
2008-08-25 19:34:00,99.81,99.81,99.79,99.795,70900000.0
2008-08-25 19:35:00,99.795,99.805,99.79,99.8,133500000.0
2008-08-25 19:36:00,99.8,99.81,99.76,99.76,158600000.0
2008-08-25 19:37:00,99.755,99.76,99.73,99.73,108300000.0
2008-08-25 19:38:00,99.73,99.735,99.72,99.72,91500000.0
2008-08-25 19:39:00,99.73,99.76,99.72,99.76,116200000.0
2008-08-25 19:40:00,99.76,99.76,99.74,99.74,63300000.0
2008-08-25 19:41:00,99.74,99.75,99.73,99.73,66800000.0
2008-08-25 19:42:00,99.73,99.75,99.72,99.73,76000000.0
2008-08-25 19:43:00,99.73,99.76,99.73,99.76,64300000.0
2008-08-25 19:44:00,99.76,99.78,99.76,99.78,52100000.0
2008-08-25 19:45:00,99.78,99.78,99.76,99.77,27200000.0
2008-08-25 19:46:00,99.76,99.79,99.76,99.77,135500000.0
2008-08-25 19:47:00,99.78,99.8,99.78,99.795,75200000.0
2008-08-25 19:48:00,99.795,99.795,99.78,99.79,73400000.0
2008-08-25 19:49:00,99.79,99.79,99.77,99.78,33300000.0
2008-08-25 19:50:00,99.78,99.805,99.78,99.79,74700000.0
2008-08-25 19:51:00,99.8,99.8,99.79,99.8,76000000.0
2008-08-25 19:52:00,99.79,99.8,99.79,99.79,49200000.0
2008-08-25 19:53:00,99.79,99.79,99.78,99.79,45400000.0
2008-08-25 19:54:00,99.79,99.8,99.76,99.77,31700000.0
2008-08-25 19:55:00,99.78,99.79,99.77,99.785,81300000.0
2008-08-25 19:56:00,99.785,99.79,99.775,99.78,112300000.0
2008-08-25 19:57:00,99.78,99.78,99.77,99.78,86200000.0
2008-08-25 19:58:00,99.775,99.78,99.76,99.77,116000000.0
2008-08-25 19:59:00,99.77,99.78,99.75,99.76,100200000.0
2008-08-25 20:00:00,99.76,99.78,99.76,99.78,22800000.0
2008-08-25 20:01:00,99.77,99.78,99.75,99.76,85500000.0
2008-08-25 20:02:00,99.76,99.77,99.75,99.75,67800000.0
2008-08-25 20:03:00,99.74,99.76,99.74,99.74,70000000.0
2008-08-25 20:04:00,99.75,99.77,99.74,99.77,94100000.0
2008-08-25 20:05:00,99.76,99.78,99.755,99.77,83600000.0
2008-08-25 20:06:00,99.77,99.79,99.77,99.78,50900000.0
2008-08-25 20:07:00,99.785,99.79,99.77,99.79,101300000.0
2008-08-25 20:08:00,99.79,99.81,99.76,99.775,165100000.0
2008-08-25 20:09:00,99.77,99.79,99.77,99.79,107000000.0
2008-08-25 20:10:00,99.79,99.79,99.78,99.78,79600000.0
2008-08-25 20:11:00,99.78,99.8,99.78,99.79,168900000.0
2008-08-25 20:12:00,99.79,99.8,99.79,99.79,57000000.0
2008-08-25 20:13:00,99.79,99.795,99.76,99.79,141200000.0
2008-08-25 20:14:00,99.79,99.8,99.78,99.79,91200000.0
2008-08-25 20:15:00,99.79,99.79,99.765,99.78,129100000.0
2008-08-25 20:16:00,99.775,99.79,99.77,99.79,56400000.0
2008-08-25 20:17:00,99.79,99.79,99.79,99.79,39800000.0
2008-08-25 20:18:00,99.79,99.79,99.78,99.78,66900000.0
2008-08-25 20:19:00,99.78,99.8,99.775,99.8,58600000.0
2008-08-25 20:20:00,99.79,99.79,99.78,99.78,10400000.0
2008-08-25 20:21:00,99.78,99.8,99.78,99.79,62200000.0
2008-08-25 20:22:00,99.8,99.81,99.795,99.8,122000000.0
2008-08-25 20:23:00,99.79,99.8,99.785,99.79,59200000.0
2008-08-25 20:24:00,99.79,99.795,99.78,99.79,25800000.0
2008-08-25 20:25:00,99.79,99.795,99.79,99.79,38500000.0
2008-08-25 20:26:00,99.795,99.8,99.775,99.775,47500000.0
2008-08-25 20:27:00,99.78,99.785,99.77,99.78,91700000.0
2008-08-25 20:28:00,99.78,99.815,99.77,99.81,225900000.0
2008-08-25 20:29:00,99.81,99.82,99.785,99.81,119000000.0
2008-08-25 20:30:00,99.81,99.81,99.79,99.8,66300000.0
2008-08-25 20:31:00,99.8,99.82,99.79,99.81,129300000.0
2008-08-25 20:32:00,99.81,99.81,99.81,99.81,20900000.0
2008-08-25 20:33:00,99.8,99.81,99.775,99.79,88400000.0
2008-08-25 20:34:00,99.79,99.79,99.78,99.78,41000000.0
2008-08-25 20:35:00,99.785,99.79,99.775,99.785,40400000.0
2008-08-25 20:36:00,99.785,99.79,99.765,99.78,106900000.0
2008-08-25 20:37:00,99.78,99.8,99.78,99.8,87500000.0
2008-08-25 20:38:00,99.8,99.81,99.79,99.8,61700000.0
2008-08-25 20:39:00,99.8,99.8,99.8,99.8,16800000.0
2008-08-25 20:40:00,99.81,99.81,99.79,99.8,48000000.0
2008-08-25 20:41:00,99.8,99.8,99.79,99.79,7300000.0
2008-08-25 20:42:00,99.79,99.81,99.79,99.81,54000000.0
2008-08-25 20:43:00,99.81,99.81,99.8,99.81,3700000.0
2008-08-25 20:44:00,99.805,99.805,99.79,99.8,114900000.0
2008-08-25 20:45:00,99.8,99.81,99.78,99.79,136600000.0
2008-08-25 20:46:00,99.79,99.795,99.76,99.76,163600000.0
2008-08-25 20:47:00,99.76,99.77,99.75,99.77,112700000.0
2008-08-25 20:48:00,99.77,99.77,99.75,99.75,37200000.0
2008-08-25 20:49:00,99.76,99.78,99.75,99.78,46900000.0
2008-08-25 20:50:00,99.78,99.8,99.76,99.76,56700000.0
2008-08-25 20:51:00,99.76,99.77,99.76,99.76,44400000.0
2008-08-25 20:52:00,99.76,99.78,99.76,99.77,19700000.0
2008-08-25 20:53:00,99.77,99.77,99.76,99.76,49400000.0
2008-08-25 20:54:00,99.765,99.78,99.76,99.76,64600000.0
2008-08-25 20:55:00,99.76,99.77,99.74,99.74,38500000.0
2008-08-25 20:56:00,99.74,99.75,99.73,99.74,44000000.0
2008-08-25 20:57:00,99.75,99.75,99.74,99.75,38100000.0
2008-08-25 20:58:00,99.75,99.75,99.74,99.75,48900000.0
2008-08-25 20:59:00,99.75,99.76,99.73,99.73,116500000.0
2008-08-25 21:00:00,99.73,99.74,99.72,99.74,69100000.0
2008-08-25 21:01:00,99.74,99.77,99.74,99.77,71800000.0
2008-08-25 21:02:00,99.76,99.77,99.76,99.77,20100000.0
2008-08-25 21:03:00,99.77,99.78,99.77,99.78,40300000.0
2008-08-25 21:04:00,99.78,99.78,99.77,99.77,21900000.0
2008-08-25 21:05:00,99.77,99.77,99.745,99.77,39700000.0
2008-08-25 21:06:00,99.77,99.78,99.765,99.77,29900000.0
2008-08-25 21:07:00,99.77,99.77,99.76,99.77,50400000.0
2008-08-25 21:08:00,99.77,99.79,99.77,99.79,25800000.0
2008-08-25 21:09:00,99.78,99.78,99.78,99.78,4500000.0
2008-08-25 21:10:00,99.78,99.79,99.78,99.78,18500000.0
2008-08-25 21:11:00,99.78,99.78,99.76,99.76,24000000.0
2008-08-25 21:12:00,99.76,99.78,99.76,99.77,24000000.0
2008-08-25 21:13:00,99.77,99.78,99.77,99.78,14500000.0
2008-08-25 21:14:00,99.78,99.79,99.77,99.78,51900000.0
2008-08-25 21:15:00,99.78,99.78,99.77,99.77,23400000.0
2008-08-25 21:16:00,99.77,99.77,99.75,99.77,56200000.0
2008-08-25 21:17:00,99.77,99.77,99.75,99.75,25000000.0
2008-08-25 21:18:00,99.75,99.76,99.745,99.75,74800000.0
2008-08-25 21:19:00,99.75,99.77,99.75,99.77,25600000.0
2008-08-25 21:20:00,99.77,99.77,99.75,99.75,35200000.0
2008-08-25 21:21:00,99.75,99.76,99.73,99.73,61400000.0
2008-08-25 21:22:00,99.73,99.73,99.7,99.7,106700000.0
2008-08-25 21:23:00,99.71,99.72,99.7,99.7,59900000.0
2008-08-25 21:24:00,99.71,99.73,99.71,99.72,47600000.0
2008-08-25 21:25:00,99.72,99.73,99.72,99.73,61900000.0
2008-08-25 21:26:00,99.72,99.77,99.72,99.77,36100000.0
2008-08-25 21:27:00,99.77,99.77,99.76,99.76,18300000.0
2008-08-25 21:28:00,99.76,99.76,99.75,99.75,9200000.0
2008-08-25 21:29:00,99.76,99.76,99.75,99.76,27300000.0
2008-08-25 21:30:00,99.77,99.77,99.76,99.76,17500000.0
2008-08-25 21:31:00,99.75,99.76,99.75,99.75,29800000.0
2008-08-25 21:32:00,99.75,99.75,99.75,99.75,29000000.0
2008-08-25 21:33:00,99.76,99.76,99.75,99.75,41900000.0
2008-08-25 21:34:00,99.75,99.75,99.75,99.75,8000000.0
2008-08-25 21:35:00,99.75,99.75,99.74,99.74,17700000.0
2008-08-25 21:36:00,99.74,99.75,99.74,99.75,19300000.0
2008-08-25 21:37:00,99.75,99.76,99.75,99.76,14300000.0
2008-08-25 21:38:00,99.76,99.77,99.75,99.76,33900000.0
2008-08-25 21:39:00,99.76,99.76,99.74,99.76,50900000.0
2008-08-25 21:40:00,99.755,99.79,99.75,99.75,62400000.0
2008-08-25 21:41:00,99.75,99.76,99.74,99.755,102400000.0
2008-08-25 21:42:00,99.76,99.76,99.74,99.74,63200000.0
2008-08-25 21:43:00,99.74,99.75,99.73,99.75,45500000.0
2008-08-25 21:44:00,99.74,99.76,99.735,99.75,50400000.0
2008-08-25 21:45:00,99.75,99.75,99.72,99.72,66100000.0
2008-08-25 21:46:00,99.72,99.72,99.71,99.72,16900000.0
2008-08-25 21:47:00,99.72,99.73,99.71,99.73,40400000.0
2008-08-25 21:48:00,99.72,99.74,99.72,99.74,55700000.0
2008-08-25 21:49:00,99.74,99.75,99.74,99.74,30800000.0
2008-08-25 21:50:00,99.75,99.75,99.74,99.74,46600000.0
2008-08-25 21:51:00,99.74,99.76,99.73,99.755,54300000.0
2008-08-25 21:52:00,99.755,99.765,99.75,99.75,65000000.0
2008-08-25 21:53:00,99.75,99.765,99.75,99.75,37900000.0
2008-08-25 21:54:00,99.75,99.76,99.75,99.75,29500000.0
2008-08-25 21:55:00,99.74,99.75,99.74,99.75,55900000.0
2008-08-25 21:56:00,99.74,99.745,99.73,99.74,46800000.0
2008-08-25 21:57:00,99.74,99.75,99.74,99.75,13300000.0
2008-08-25 21:58:00,99.75,99.77,99.74,99.76,30500000.0
2008-08-25 21:59:00,99.76,99.76,99.75,99.75,26600000.0
2008-08-25 22:00:00,99.745,99.76,99.74,99.75,31100000.0
2008-08-25 22:01:00,99.745,99.75,99.74,99.75,22200000.0
2008-08-25 22:02:00,99.75,99.75,99.73,99.74,51900000.0
2008-08-25 22:03:00,99.74,99.745,99.725,99.74,65900000.0
2008-08-25 22:04:00,99.74,99.74,99.73,99.74,12900000.0
2008-08-25 22:05:00,99.73,99.74,99.73,99.73,15300000.0
2008-08-25 22:06:00,99.735,99.74,99.725,99.74,15100000.0
2008-08-25 22:07:00,99.73,99.73,99.73,99.73,4700000.0
2008-08-25 22:08:00,99.72,99.73,99.715,99.715,22000000.0
2008-08-25 22:09:00,99.72,99.72,99.71,99.71,11700000.0
2008-08-25 22:10:00,99.71,99.72,99.705,99.71,15800000.0
2008-08-25 22:11:00,99.71,99.72,99.71,99.72,33900000.0
2008-08-25 22:12:00,99.72,99.73,99.71,99.72,36700000.0
2008-08-25 22:13:00,99.72,99.73,99.72,99.73,17100000.0
2008-08-25 22:14:00,99.73,99.74,99.715,99.73,17600000.0
2008-08-25 22:15:00,99.73,99.745,99.71,99.725,104100000.0
2008-08-25 22:16:00,99.72,99.72,99.705,99.71,37700000.0
2008-08-25 22:17:00,99.71,99.74,99.71,99.72,57700000.0
2008-08-25 22:18:00,99.72,99.72,99.705,99.715,28900000.0
2008-08-25 22:19:00,99.72,99.725,99.705,99.71,64600000.0
2008-08-25 22:20:00,99.71,99.75,99.71,99.73,40500000.0
2008-08-25 22:21:00,99.73,99.75,99.73,99.75,31400000.0
2008-08-25 22:22:00,99.75,99.75,99.72,99.73,49200000.0
2008-08-25 22:23:00,99.73,99.74,99.73,99.74,15500000.0
2008-08-25 22:24:00,99.73,99.75,99.73,99.73,23100000.0
2008-08-25 22:25:00,99.73,99.745,99.72,99.72,37400000.0
2008-08-25 22:26:00,99.72,99.725,99.715,99.715,25100000.0
2008-08-25 22:27:00,99.715,99.72,99.71,99.72,10300000.0
2008-08-25 22:28:00,99.72,99.72,99.7,99.715,43000000.0
2008-08-25 22:29:00,99.71,99.72,99.7,99.72,23700000.0
2008-08-25 22:30:00,99.72,99.74,99.715,99.74,71500000.0
2008-08-25 22:31:00,99.73,99.74,99.725,99.74,42600000.0
2008-08-25 22:32:00,99.74,99.74,99.73,99.74,12000000.0
2008-08-25 22:33:00,99.74,99.74,99.74,99.74,1000000.0
2008-08-25 22:34:00,99.74,99.75,99.72,99.73,53900000.0
2008-08-25 22:35:00,99.73,99.74,99.72,99.73,18100000.0
2008-08-25 22:36:00,99.73,99.75,99.73,99.75,42800000.0
2008-08-25 22:37:00,99.76,99.765,99.75,99.75,28100000.0
2008-08-25 22:38:00,99.75,99.75,99.75,99.75,8700000.0
2008-08-25 22:39:00,99.76,99.76,99.73,99.75,56200000.0
2008-08-25 22:40:00,99.75,99.77,99.75,99.75,22300000.0
2008-08-25 22:41:00,99.75,99.75,99.74,99.74,4000000.0
2008-08-25 22:42:00,99.75,99.75,99.73,99.74,29800000.0
2008-08-25 22:43:00,99.74,99.74,99.72,99.72,34100000.0
2008-08-25 22:44:00,99.72,99.725,99.715,99.725,21300000.0
2008-08-25 22:45:00,99.725,99.73,99.7,99.71,102100000.0
2008-08-25 22:46:00,99.71,99.73,99.68,99.71,83900000.0
2008-08-25 22:47:00,99.71,99.72,99.655,99.67,48400000.0
2008-08-25 22:48:00,99.68,99.7,99.68,99.69,71000000.0
2008-08-25 22:49:00,99.69,99.7,99.65,99.675,54200000.0
2008-08-25 22:50:00,99.675,99.68,99.64,99.67,66100000.0
2008-08-25 22:51:00,99.67,99.68,99.65,99.67,53100000.0
2008-08-25 22:52:00,99.67,99.68,99.62,99.655,108900000.0
2008-08-25 22:53:00,99.655,99.69,99.64,99.67,125500000.0
2008-08-25 22:54:00,99.675,99.69,99.675,99.69,40100000.0
2008-08-25 22:55:00,99.69,99.71,99.685,99.69,60300000.0
2008-08-25 22:56:00,99.695,99.705,99.69,99.705,16000000.0
2008-08-25 22:57:00,99.71,99.715,99.705,99.71,25700000.0
2008-08-25 22:58:00,99.71,99.72,99.71,99.72,47700000.0
2008-08-25 22:59:00,99.71,99.735,99.71,99.73,46000000.0
2008-08-25 23:00:00,99.725,99.73,99.675,99.69,215400000.0
2008-08-25 23:01:00,99.69,99.69,99.68,99.69,141600000.0
2008-08-25 23:02:00,99.69,99.695,99.675,99.69,130800001.0
2008-08-25 23:03:00,99.685,99.685,99.68,99.68,30000001.0
2008-08-25 23:04:00,99.685,99.7,99.68,99.7,308800003.0
2008-08-25 23:05:00,99.7,99.71,99.675,99.695,305200004.0
2008-08-25 23:06:00,99.695,99.71,99.695,99.695,200000007.0
2008-08-25 23:07:00,99.695,99.71,99.695,99.71,50400001.0
2008-08-25 23:08:00,99.71,99.71,99.695,99.71,126000000.0
2008-08-25 23:09:00,99.705,99.705,99.705,99.705,50400002.0
2008-08-25 23:10:00,99.72,99.72,99.705,99.71,103300000.0
2008-08-25 23:11:00,99.71,99.71,99.71,99.71,27800001.0
2008-08-25 23:12:00,99.71,99.71,99.705,99.705,7000000.0
2008-08-25 23:13:00,99.705,99.705,99.705,99.705,3800000.0
2008-08-25 23:14:00,99.705,99.73,99.695,99.7,114500000.0
2008-08-25 23:15:00,99.715,99.73,99.71,99.73,146999999.0
2008-08-25 23:16:00,99.735,99.74,99.73,99.73,4000000.0
2008-08-25 23:17:00,99.72,99.72,99.72,99.72,8300000.0
2008-08-25 23:18:00,99.71,99.72,99.71,99.72,66299996.0
2008-08-25 23:19:00,99.72,99.75,99.72,99.75,32600000.0
2008-08-25 23:20:00,99.705,99.705,99.705,99.705,27400000.0
2008-08-25 23:21:00,99.715,99.74,99.715,99.74,55700000.0
2008-08-25 23:22:00,99.705,99.705,99.705,99.705,3700000.0
2008-08-25 23:23:00,99.715,99.745,99.715,99.74,94600001.0
2008-08-25 23:24:00,99.73,99.74,99.73,99.74,12700000.0
2008-08-25 23:25:00,99.73,99.74,99.73,99.74,15800000.0
2008-08-25 23:26:00,99.75,99.755,99.75,99.75,51700000.0
2008-08-25 23:27:00,99.75,99.77,99.75,99.77,48700000.0
2008-08-25 23:28:00,99.77,99.77,99.755,99.76,80800000.0
2008-08-25 23:29:00,99.76,99.76,99.755,99.76,36100000.0
2008-08-25 23:30:00,99.76,99.76,99.76,99.76,29700000.0
2008-08-25 23:31:00,99.76,99.77,99.76,99.77,26500000.0
2008-08-25 23:32:00,99.76,99.77,99.76,99.77,6900000.0
2008-08-25 23:33:00,99.76,99.77,99.76,99.76,35400000.0
2008-08-25 23:34:00,99.76,99.76,99.76,99.76,16700000.0
2008-08-25 23:35:00,99.76,99.76,99.74,99.74,39000000.0
2008-08-25 23:36:00,99.74,99.76,99.74,99.76,62400000.0
2008-08-25 23:37:00,99.75,99.76,99.75,99.76,48200000.0
2008-08-25 23:38:00,99.76,99.76,99.75,99.75,49500000.0
2008-08-25 23:39:00,99.74,99.758,99.724,99.739,66000000.0
2008-08-25 23:40:00,99.75,99.76,99.73,99.73,144599999.0
2008-08-25 23:41:00,99.74,99.74,99.74,99.74,47200000.0
2008-08-25 23:42:00,99.74,99.74,99.74,99.74,49300001.0
2008-08-25 23:43:00,99.74,99.75,99.735,99.75,291100004.0
2008-08-25 23:44:00,99.735,99.75,99.725,99.73,508800017.0
2008-08-25 23:45:00,99.72,99.73,99.715,99.715,50400001.0
2008-08-25 23:46:00,99.715,99.75,99.715,99.725,791799996.0
2008-08-25 23:47:00,99.725,99.765,99.725,99.765,51900002.0
2008-08-25 23:48:00,99.79,99.79,99.78,99.78,2000000.0
2008-08-25 23:49:00,99.72,99.76,99.72,99.76,181400000.0
2008-08-25 23:50:00,99.76,99.76,99.725,99.725,15800000.0
2008-08-25 23:51:00,99.738,99.743,99.724,99.743,46400000.0
2008-08-25 23:52:00,99.735,99.76,99.735,99.74,15800000.0
2008-08-25 23:53:00,99.73,99.745,99.715,99.745,158600001.0
2008-08-25 23:54:00,99.705,99.705,99.705,99.705,1600000.0
2008-08-25 23:55:00,99.73,99.73,99.72,99.72,143200000.0
2008-08-25 23:56:00,99.725,99.725,99.725,99.725,224300003.0
2008-08-25 23:57:00,99.725,99.735,99.725,99.735,34800001.0
2008-08-25 23:58:00,99.73,99.73,99.73,99.73,113600002.0
2008-08-25 23:59:00,99.73,99.74,99.72,99.74,251700007.0
2008-08-26 00:00:00,99.73,99.73,99.73,99.73,1000000.0
2008-08-26 00:01:00,99.735,99.755,99.735,99.745,7000000.0
2008-08-26 00:02:00,99.74,99.75,99.74,99.75,15200000.0
2008-08-26 00:03:00,99.76,99.76,99.76,99.76,1000000.0
2008-08-26 00:04:00,99.75,99.765,99.75,99.75,38500000.0
2008-08-26 00:05:00,99.75,99.75,99.75,99.75,131600002.0
2008-08-26 00:06:00,99.75,99.76,99.75,99.76,367600009.0
2008-08-26 00:07:00,99.764,99.765,99.73,99.747,15800000.0
2008-08-26 00:08:00,99.75,99.75,99.75,99.75,1600000.0
2008-08-26 00:09:00,99.746,99.765,99.73,99.748,22500000.0
2008-08-26 00:10:00,99.76,99.78,99.755,99.78,26900000.0
2008-08-26 00:11:00,99.735,99.75,99.735,99.75,41200000.0
2008-08-26 00:12:00,99.75,99.77,99.75,99.77,39000000.0
2008-08-26 00:13:00,99.79,99.79,99.79,99.79,1000000.0
2008-08-26 00:14:00,99.735,99.76,99.735,99.76,117099995.0
2008-08-26 00:15:00,99.76,99.76,99.76,99.76,120799997.0
2008-08-26 00:16:00,99.76,99.8,99.76,99.79,40100000.0
2008-08-26 00:17:00,99.8,99.8,99.8,99.8,1000000.0
2008-08-26 00:18:00,99.78,99.78,99.77,99.77,230000000.0
2008-08-26 00:19:00,99.77,99.77,99.77,99.77,551000000.0
2008-08-26 00:20:00,99.77,99.81,99.74,99.78,318799989.0
2008-08-26 00:21:00,99.8,99.8,99.79,99.79,2000000.0
2008-08-26 00:22:00,99.8,99.8,99.79,99.8,3000000.0
2008-08-26 00:23:00,99.79,99.8,99.79,99.79,7000000.0
2008-08-26 00:24:00,99.75,99.75,99.75,99.75,7300000.0
2008-08-26 00:25:00,99.755,99.77,99.755,99.76,129800000.0
2008-08-26 00:26:00,99.77,99.79,99.765,99.79,86800000.0
2008-08-26 00:27:00,99.78,99.79,99.78,99.78,18700000.0
2008-08-26 00:28:00,99.78,99.79,99.78,99.78,44600000.0
2008-08-26 00:29:00,99.78,99.78,99.77,99.77,47500000.0
2008-08-26 00:30:00,99.78,99.78,99.78,99.78,7900000.0
2008-08-26 00:31:00,99.78,99.78,99.76,99.76,90900000.0
2008-08-26 00:32:00,99.76,99.78,99.76,99.765,70800000.0
2008-08-26 00:33:00,99.78,99.78,99.78,99.78,1000000.0
2008-08-26 00:34:00,99.745,99.77,99.72,99.72,13500000.0
2008-08-26 00:35:00,99.75,99.75,99.75,99.75,1000000.0
2008-08-26 00:36:00,99.73,99.75,99.705,99.74,45600000.0
2008-08-26 00:37:00,99.73,99.74,99.73,99.74,2000000.0
2008-08-26 00:38:00,99.695,99.71,99.695,99.705,40200000.0
2008-08-26 00:39:00,99.705,99.73,99.705,99.73,107500000.0
2008-08-26 00:40:00,99.69,99.7,99.69,99.7,50600000.0
2008-08-26 00:41:00,99.69,99.72,99.69,99.72,13400000.0
2008-08-26 00:42:00,99.675,99.71,99.675,99.7,98500001.0
2008-08-26 00:43:00,99.71,99.71,99.7,99.7,2000000.0
2008-08-26 00:44:00,99.66,99.67,99.66,99.665,57200000.0
2008-08-26 00:45:00,99.66,99.69,99.645,99.67,94200000.0
2008-08-26 00:46:00,99.655,99.67,99.655,99.67,16300000.0
2008-08-26 00:47:00,99.645,99.645,99.645,99.645,9300000.0
2008-08-26 00:48:00,99.655,99.67,99.655,99.655,92700000.0
2008-08-26 00:49:00,99.655,99.69,99.655,99.69,84500000.0
2008-08-26 00:50:00,99.69,99.69,99.68,99.69,14300000.0
2008-08-26 00:51:00,99.7,99.73,99.69,99.73,45700000.0
2008-08-26 00:52:00,99.73,99.73,99.695,99.695,73900000.0
2008-08-26 00:53:00,99.7,99.7,99.695,99.7,40100000.0
2008-08-26 00:54:00,99.7,99.71,99.7,99.71,6400000.0
2008-08-26 00:55:00,99.7,99.7,99.7,99.7,1600000.0
2008-08-26 00:56:00,99.7,99.7,99.695,99.7,46300000.0
2008-08-26 00:57:00,99.7,99.73,99.685,99.72,78800000.0
2008-08-26 00:58:00,99.685,99.685,99.685,99.685,9300000.0
2008-08-26 00:59:00,99.695,99.715,99.67,99.715,625799977.0
2008-08-26 01:00:00,99.705,99.73,99.65,99.71,346599993.0
2008-08-26 01:01:00,99.7,99.71,99.7,99.71,11000000.0
2008-08-26 01:02:00,99.71,99.71,99.68,99.7,120000000.0
2008-08-26 01:03:00,99.7,99.7,99.645,99.7,25900000.0
2008-08-26 01:04:00,99.7,99.7,99.69,99.69,11500000.0
2008-08-26 01:05:00,99.7,99.71,99.7,99.71,64400000.0
2008-08-26 01:06:00,99.69,99.71,99.69,99.71,10500000.0
2008-08-26 01:07:00,99.72,99.72,99.71,99.71,10000000.0
2008-08-26 01:08:00,99.71,99.71,99.7,99.71,11900000.0
2008-08-26 01:09:00,99.7,99.7,99.655,99.67,88200000.0
2008-08-26 01:10:00,99.69,99.69,99.685,99.69,4100000.0
2008-08-26 01:11:00,99.69,99.69,99.64,99.68,43000000.0
2008-08-26 01:12:00,99.67,99.69,99.67,99.69,9500000.0
2008-08-26 01:13:00,99.69,99.71,99.67,99.7,48400000.0
2008-08-26 01:14:00,99.7,99.7,99.63,99.69,59000000.0
2008-08-26 01:15:00,99.67,99.67,99.67,99.67,12700000.0
2008-08-26 01:16:00,99.67,99.68,99.66,99.68,44200000.0
2008-08-26 01:17:00,99.67,99.68,99.67,99.67,7000000.0
2008-08-26 01:18:00,99.67,99.67,99.65,99.66,11000000.0
2008-08-26 01:19:00,99.66,99.67,99.64,99.66,61200000.0
2008-08-26 01:20:00,99.65,99.65,99.65,99.65,52400000.0
2008-08-26 01:21:00,99.64,99.65,99.63,99.64,171700000.0
2008-08-26 01:22:00,99.64,99.65,99.625,99.65,178900000.0
2008-08-26 01:23:00,99.605,99.605,99.605,99.605,9100000.0
2008-08-26 01:24:00,99.625,99.66,99.625,99.66,32900000.0
2008-08-26 01:25:00,99.67,99.67,99.65,99.66,18200000.0
2008-08-26 01:26:00,99.67,99.67,99.66,99.66,24800000.0
2008-08-26 01:27:00,99.66,99.68,99.65,99.68,24600000.0
2008-08-26 01:28:00,99.68,99.69,99.66,99.67,31200000.0
2008-08-26 01:29:00,99.66,99.68,99.65,99.66,60100000.0
2008-08-26 01:30:00,99.66,99.66,99.64,99.64,16900000.0
2008-08-26 01:31:00,99.64,99.64,99.62,99.63,18800000.0
2008-08-26 01:32:00,99.64,99.65,99.63,99.64,12000000.0
2008-08-26 01:33:00,99.65,99.65,99.64,99.64,8000000.0
2008-08-26 01:34:00,99.65,99.65,99.62,99.63,24300000.0
2008-08-26 01:35:00,99.63,99.63,99.62,99.62,33000000.0
2008-08-26 01:36:00,99.62,99.62,99.59,99.59,16400000.0
2008-08-26 01:37:00,99.6,99.61,99.6,99.61,13200000.0
2008-08-26 01:38:00,99.59,99.59,99.58,99.58,10500000.0
2008-08-26 01:39:00,99.59,99.59,99.58,99.58,8000000.0
2008-08-26 01:40:00,99.58,99.61,99.57,99.61,24900000.0
2008-08-26 01:41:00,99.6,99.62,99.6,99.61,35700000.0
2008-08-26 01:42:00,99.61,99.62,99.59,99.59,79100000.0
2008-08-26 01:43:00,99.58,99.58,99.53,99.55,36800000.0
2008-08-26 01:44:00,99.55,99.57,99.55,99.56,60700000.0
2008-08-26 01:45:00,99.57,99.57,99.55,99.56,26300000.0
2008-08-26 01:46:00,99.57,99.57,99.5,99.515,72600000.0
2008-08-26 01:47:00,99.52,99.53,99.51,99.52,95900000.0
2008-08-26 01:48:00,99.52,99.53,99.5,99.5,114300000.0
2008-08-26 01:49:00,99.5,99.54,99.5,99.53,76600000.0
2008-08-26 01:50:00,99.53,99.54,99.515,99.53,55200000.0
2008-08-26 01:51:00,99.54,99.55,99.53,99.55,81800000.0
2008-08-26 01:52:00,99.54,99.56,99.525,99.56,48000000.0
2008-08-26 01:53:00,99.56,99.56,99.545,99.55,52800000.0
2008-08-26 01:54:00,99.56,99.58,99.56,99.58,47400000.0
2008-08-26 01:55:00,99.58,99.6,99.58,99.6,14000000.0
2008-08-26 01:56:00,99.6,99.62,99.6,99.61,31200000.0
2008-08-26 01:57:00,99.61,99.66,99.61,99.66,44100000.0
2008-08-26 01:58:00,99.65,99.66,99.64,99.65,30400000.0
2008-08-26 01:59:00,99.64,99.64,99.62,99.63,22000000.0
2008-08-26 02:00:00,99.63,99.64,99.63,99.63,21400000.0
2008-08-26 02:01:00,99.63,99.63,99.61,99.61,53900000.0
2008-08-26 02:02:00,99.62,99.63,99.61,99.63,57600000.0
2008-08-26 02:03:00,99.63,99.65,99.62,99.63,82000000.0
2008-08-26 02:04:00,99.63,99.64,99.62,99.63,81900000.0
2008-08-26 02:05:00,99.64,99.65,99.63,99.64,27100000.0
2008-08-26 02:06:00,99.65,99.67,99.64,99.65,102800000.0
2008-08-26 02:07:00,99.65,99.65,99.57,99.6,223000002.0
2008-08-26 02:08:00,99.59,99.64,99.59,99.62,35700000.0
2008-08-26 02:09:00,99.62,99.62,99.59,99.6,9100000.0
2008-08-26 02:10:00,99.59,99.59,99.56,99.56,14100000.0
2008-08-26 02:11:00,99.56,99.57,99.56,99.56,68300000.0
2008-08-26 02:12:00,99.56,99.57,99.55,99.56,64300000.0
2008-08-26 02:13:00,99.56,99.56,99.54,99.54,40600000.0
2008-08-26 02:14:00,99.54,99.54,99.5,99.51,50200000.0
2008-08-26 02:15:00,99.52,99.52,99.5,99.51,32500000.0
2008-08-26 02:16:00,99.51,99.52,99.51,99.52,41200000.0
2008-08-26 02:17:00,99.52,99.55,99.52,99.53,29900000.0
2008-08-26 02:18:00,99.53,99.55,99.53,99.55,28600000.0
2008-08-26 02:19:00,99.55,99.57,99.53,99.55,60300000.0
2008-08-26 02:20:00,99.55,99.55,99.53,99.53,4400000.0
2008-08-26 02:21:00,99.54,99.54,99.53,99.53,6400000.0
2008-08-26 02:22:00,99.52,99.53,99.51,99.53,55000000.0
2008-08-26 02:23:00,99.52,99.53,99.52,99.52,29100000.0
2008-08-26 02:24:00,99.52,99.52,99.5,99.51,48100000.0
2008-08-26 02:25:00,99.51,99.515,99.51,99.51,11700000.0
2008-08-26 02:26:00,99.51,99.52,99.505,99.51,27200000.0
2008-08-26 02:27:00,99.52,99.56,99.52,99.54,64100000.0
2008-08-26 02:28:00,99.53,99.54,99.53,99.53,44400000.0
2008-08-26 02:29:00,99.53,99.55,99.53,99.55,58700000.0
2008-08-26 02:30:00,99.55,99.56,99.53,99.54,84400000.0
2008-08-26 02:31:00,99.55,99.57,99.55,99.56,77600000.0
2008-08-26 02:32:00,99.56,99.57,99.56,99.57,56300000.0
2008-08-26 02:33:00,99.57,99.595,99.57,99.59,48800000.0
2008-08-26 02:34:00,99.59,99.61,99.59,99.59,49300000.0
2008-08-26 02:35:00,99.6,99.6,99.59,99.59,15000000.0
2008-08-26 02:36:00,99.59,99.61,99.59,99.6,35100000.0
2008-08-26 02:37:00,99.59,99.6,99.59,99.6,50300000.0
2008-08-26 02:38:00,99.61,99.61,99.6,99.6,72000000.0
2008-08-26 02:39:00,99.6,99.6,99.58,99.585,59900000.0
2008-08-26 02:40:00,99.59,99.59,99.575,99.58,49400000.0
2008-08-26 02:41:00,99.58,99.58,99.57,99.57,19100000.0
2008-08-26 02:42:00,99.57,99.58,99.57,99.58,45100000.0
2008-08-26 02:43:00,99.58,99.59,99.58,99.59,48100000.0
2008-08-26 02:44:00,99.6,99.63,99.6,99.62,40700000.0
2008-08-26 02:45:00,99.62,99.64,99.62,99.63,61500000.0
2008-08-26 02:46:00,99.63,99.63,99.62,99.63,54600000.0
2008-08-26 02:47:00,99.63,99.64,99.62,99.625,57000000.0
2008-08-26 02:48:00,99.62,99.65,99.62,99.64,46800000.0
2008-08-26 02:49:00,99.64,99.655,99.64,99.645,45300000.0
2008-08-26 02:50:00,99.65,99.66,99.64,99.65,53900000.0
2008-08-26 02:51:00,99.65,99.655,99.635,99.64,78200000.0
2008-08-26 02:52:00,99.64,99.64,99.61,99.63,59600000.0
2008-08-26 02:53:00,99.63,99.63,99.61,99.61,46400000.0
2008-08-26 02:54:00,99.61,99.61,99.57,99.57,74600000.0
2008-08-26 02:55:00,99.57,99.575,99.545,99.565,96100000.0
2008-08-26 02:56:00,99.57,99.575,99.53,99.55,61000000.0
2008-08-26 02:57:00,99.56,99.56,99.51,99.52,79300000.0
2008-08-26 02:58:00,99.52,99.545,99.51,99.54,68100000.0
2008-08-26 02:59:00,99.54,99.57,99.54,99.56,27800000.0
2008-08-26 03:00:00,99.56,99.57,99.56,99.57,14700000.0
2008-08-26 03:01:00,99.57,99.57,99.55,99.56,36600000.0
2008-08-26 03:02:00,99.56,99.565,99.56,99.56,31200000.0
2008-08-26 03:03:00,99.56,99.565,99.555,99.56,28100000.0
2008-08-26 03:04:00,99.56,99.57,99.56,99.57,35100000.0
2008-08-26 03:05:00,99.57,99.57,99.56,99.57,53600000.0
2008-08-26 03:06:00,99.57,99.57,99.555,99.56,52600000.0
2008-08-26 03:07:00,99.56,99.56,99.535,99.555,66800000.0
2008-08-26 03:08:00,99.56,99.59,99.55,99.58,46700000.0
2008-08-26 03:09:00,99.58,99.61,99.58,99.58,59600000.0
2008-08-26 03:10:00,99.585,99.595,99.58,99.59,43700000.0
2008-08-26 03:11:00,99.595,99.61,99.59,99.59,24600000.0
2008-08-26 03:12:00,99.59,99.59,99.57,99.58,50100000.0
2008-08-26 03:13:00,99.58,99.59,99.57,99.575,51400000.0
2008-08-26 03:14:00,99.57,99.575,99.57,99.57,58900000.0
2008-08-26 03:15:00,99.57,99.57,99.54,99.54,69300000.0
2008-08-26 03:16:00,99.54,99.56,99.54,99.555,32000000.0
2008-08-26 03:17:00,99.55,99.56,99.545,99.555,12900000.0
2008-08-26 03:18:00,99.56,99.56,99.54,99.545,38500000.0
2008-08-26 03:19:00,99.55,99.56,99.545,99.56,35800000.0
2008-08-26 03:20:00,99.56,99.56,99.545,99.555,43800000.0
2008-08-26 03:21:00,99.56,99.56,99.535,99.54,32100000.0
2008-08-26 03:22:00,99.55,99.575,99.55,99.57,83900000.0
2008-08-26 03:23:00,99.57,99.57,99.55,99.56,66500000.0
2008-08-26 03:24:00,99.555,99.56,99.54,99.55,40700000.0
2008-08-26 03:25:00,99.55,99.55,99.53,99.54,71100000.0
2008-08-26 03:26:00,99.54,99.57,99.54,99.57,79700000.0
2008-08-26 03:27:00,99.565,99.57,99.56,99.57,14200000.0
2008-08-26 03:28:00,99.57,99.58,99.565,99.58,22400000.0
2008-08-26 03:29:00,99.575,99.6,99.575,99.6,53700000.0
2008-08-26 03:30:00,99.61,99.61,99.58,99.58,59400000.0
2008-08-26 03:31:00,99.58,99.59,99.58,99.58,34800000.0
2008-08-26 03:32:00,99.58,99.58,99.57,99.58,14200000.0
2008-08-26 03:33:00,99.58,99.595,99.565,99.57,40400000.0
2008-08-26 03:34:00,99.57,99.57,99.55,99.55,38600000.0
2008-08-26 03:35:00,99.555,99.57,99.555,99.56,27800000.0
2008-08-26 03:36:00,99.56,99.56,99.555,99.555,16500000.0
2008-08-26 03:37:00,99.55,99.56,99.55,99.56,22000000.0
2008-08-26 03:38:00,99.55,99.56,99.55,99.55,17400000.0
2008-08-26 03:39:00,99.55,99.57,99.54,99.54,73200000.0
2008-08-26 03:40:00,99.55,99.56,99.54,99.56,62600000.0
2008-08-26 03:41:00,99.56,99.57,99.56,99.56,40600000.0
2008-08-26 03:42:00,99.565,99.575,99.565,99.575,22000000.0
2008-08-26 03:43:00,99.57,99.58,99.56,99.57,34900000.0
2008-08-26 03:44:00,99.57,99.585,99.57,99.585,21600000.0
2008-08-26 03:45:00,99.58,99.605,99.58,99.605,39200000.0
2008-08-26 03:46:00,99.6,99.61,99.6,99.61,24100000.0
2008-08-26 03:47:00,99.61,99.645,99.605,99.625,28000000.0
2008-08-26 03:48:00,99.63,99.63,99.62,99.63,43200000.0
2008-08-26 03:49:00,99.63,99.635,99.62,99.62,32300000.0
2008-08-26 03:50:00,99.62,99.62,99.61,99.61,22900000.0
2008-08-26 03:51:00,99.61,99.61,99.605,99.61,13200000.0
2008-08-26 03:52:00,99.615,99.63,99.615,99.63,14600000.0
2008-08-26 03:53:00,99.63,99.635,99.62,99.62,21400000.0
2008-08-26 03:54:00,99.62,99.625,99.62,99.625,11400000.0
2008-08-26 03:55:00,99.63,99.63,99.62,99.63,48700000.0
2008-08-26 03:56:00,99.63,99.64,99.625,99.625,27300000.0
2008-08-26 03:57:00,99.625,99.635,99.62,99.63,30700000.0
2008-08-26 03:58:00,99.63,99.63,99.625,99.63,14600000.0
2008-08-26 03:59:00,99.63,99.63,99.62,99.62,29200000.0
2008-08-26 04:00:00,99.62,99.62,99.6,99.62,61100000.0
2008-08-26 04:01:00,99.62,99.62,99.615,99.615,10800000.0
2008-08-26 04:02:00,99.61,99.615,99.6,99.605,13400000.0
2008-08-26 04:03:00,99.605,99.62,99.595,99.62,16000000.0
2008-08-26 04:04:00,99.62,99.63,99.62,99.63,8800000.0
2008-08-26 04:05:00,99.63,99.635,99.62,99.62,11100000.0
2008-08-26 04:06:00,99.62,99.645,99.62,99.64,42800000.0
2008-08-26 04:07:00,99.64,99.69,99.63,99.675,105000000.0
2008-08-26 04:08:00,99.67,99.685,99.66,99.67,47100000.0
2008-08-26 04:09:00,99.68,99.68,99.65,99.65,49100000.0
2008-08-26 04:10:00,99.65,99.665,99.65,99.66,28500000.0
2008-08-26 04:11:00,99.66,99.67,99.66,99.67,12300000.0
2008-08-26 04:12:00,99.67,99.67,99.65,99.66,41200000.0
2008-08-26 04:13:00,99.66,99.665,99.655,99.66,24400000.0
2008-08-26 04:14:00,99.66,99.67,99.65,99.655,34800000.0
2008-08-26 04:15:00,99.66,99.69,99.65,99.685,61800000.0
2008-08-26 04:16:00,99.695,99.715,99.685,99.69,74800000.0
2008-08-26 04:17:00,99.69,99.71,99.69,99.71,44400000.0
2008-08-26 04:18:00,99.705,99.715,99.7,99.715,92900000.0
2008-08-26 04:19:00,99.71,99.715,99.7,99.71,80700000.0
2008-08-26 04:20:00,99.71,99.735,99.71,99.72,69800000.0
2008-08-26 04:21:00,99.72,99.73,99.71,99.72,71500000.0
2008-08-26 04:22:00,99.72,99.72,99.71,99.715,27800000.0
2008-08-26 04:23:00,99.71,99.715,99.7,99.705,58200000.0
2008-08-26 04:24:00,99.705,99.725,99.69,99.69,83100000.0
2008-08-26 04:25:00,99.69,99.7,99.68,99.68,34000000.0
2008-08-26 04:26:00,99.68,99.69,99.68,99.69,23000000.0
2008-08-26 04:27:00,99.685,99.69,99.68,99.685,17200000.0
2008-08-26 04:28:00,99.685,99.685,99.66,99.67,59800000.0
2008-08-26 04:29:00,99.665,99.665,99.66,99.665,4000000.0
2008-08-26 04:30:00,99.67,99.67,99.655,99.66,22300000.0
2008-08-26 04:31:00,99.665,99.665,99.655,99.665,16200000.0
2008-08-26 04:32:00,99.665,99.665,99.655,99.655,12000000.0
2008-08-26 04:33:00,99.655,99.67,99.65,99.655,31000000.0
2008-08-26 04:34:00,99.655,99.67,99.655,99.66,25800000.0
2008-08-26 04:35:00,99.66,99.66,99.655,99.66,14900000.0
2008-08-26 04:36:00,99.655,99.66,99.65,99.66,9200000.0
2008-08-26 04:37:00,99.66,99.66,99.64,99.645,38100000.0
2008-08-26 04:38:00,99.64,99.64,99.63,99.63,33400000.0
2008-08-26 04:39:00,99.62,99.635,99.61,99.62,55700000.0
2008-08-26 04:40:00,99.62,99.63,99.61,99.63,56700000.0
2008-08-26 04:41:00,99.64,99.64,99.62,99.63,24800000.0
2008-08-26 04:42:00,99.63,99.635,99.63,99.635,4600000.0
2008-08-26 04:43:00,99.635,99.635,99.62,99.62,24400000.0
2008-08-26 04:44:00,99.62,99.63,99.62,99.62,27300000.0
2008-08-26 04:45:00,99.615,99.62,99.605,99.615,37500000.0
2008-08-26 04:46:00,99.61,99.62,99.61,99.61,25300000.0
2008-08-26 04:47:00,99.61,99.61,99.61,99.61,2100000.0
2008-08-26 04:48:00,99.61,99.61,99.605,99.61,30600000.0
2008-08-26 04:49:00,99.605,99.62,99.605,99.615,29200000.0
2008-08-26 04:50:00,99.615,99.62,99.615,99.615,18000000.0
2008-08-26 04:51:00,99.62,99.62,99.6,99.605,51800000.0
2008-08-26 04:52:00,99.605,99.625,99.6,99.615,43800000.0
2008-08-26 04:53:00,99.615,99.615,99.61,99.615,11600000.0
2008-08-26 04:54:00,99.61,99.62,99.605,99.62,20600000.0
2008-08-26 04:55:00,99.61,99.62,99.61,99.61,42600000.0
2008-08-26 04:56:00,99.61,99.61,99.605,99.61,4000000.0
2008-08-26 04:57:00,99.61,99.62,99.605,99.61,36500000.0
2008-08-26 04:58:00,99.61,99.62,99.61,99.62,20400000.0
2008-08-26 04:59:00,99.62,99.64,99.62,99.64,33100000.0
2008-08-26 05:00:00,99.64,99.65,99.625,99.65,18400000.0
2008-08-26 05:01:00,99.64,99.65,99.64,99.65,6800000.0
2008-08-26 05:02:00,99.65,99.66,99.65,99.66,28400000.0
2008-08-26 05:03:00,99.655,99.665,99.65,99.66,38500000.0
2008-08-26 05:04:00,99.66,99.66,99.65,99.65,61200000.0
2008-08-26 05:05:00,99.65,99.665,99.65,99.66,25400000.0
2008-08-26 05:06:00,99.66,99.67,99.655,99.67,19200000.0
2008-08-26 05:07:00,99.67,99.69,99.67,99.69,22900000.0
2008-08-26 05:08:00,99.685,99.685,99.675,99.675,13700000.0
2008-08-26 05:09:00,99.69,99.7,99.69,99.7,35000000.0
2008-08-26 05:10:00,99.7,99.7,99.68,99.69,24800000.0
2008-08-26 05:11:00,99.69,99.7,99.685,99.7,33400000.0
2008-08-26 05:12:00,99.7,99.7,99.69,99.695,13600000.0
2008-08-26 05:13:00,99.695,99.7,99.69,99.695,27000000.0
2008-08-26 05:14:00,99.695,99.7,99.69,99.69,26800000.0
2008-08-26 05:15:00,99.69,99.69,99.68,99.69,19000000.0
2008-08-26 05:16:00,99.69,99.7,99.68,99.7,14400000.0
2008-08-26 05:17:00,99.7,99.7,99.69,99.7,16400000.0
2008-08-26 05:18:00,99.7,99.7,99.69,99.69,24200000.0
2008-08-26 05:19:00,99.69,99.705,99.69,99.7,34800000.0
2008-08-26 05:20:00,99.7,99.71,99.685,99.685,26500000.0
2008-08-26 05:21:00,99.69,99.69,99.68,99.69,57900000.0
2008-08-26 05:22:00,99.69,99.69,99.69,99.69,5600000.0
2008-08-26 05:23:00,99.695,99.71,99.685,99.705,31200000.0
2008-08-26 05:24:00,99.7,99.715,99.7,99.7,24900000.0
2008-08-26 05:25:00,99.695,99.695,99.67,99.67,18700000.0
2008-08-26 05:26:00,99.675,99.68,99.67,99.68,32400000.0
2008-08-26 05:27:00,99.68,99.685,99.675,99.675,9000000.0
2008-08-26 05:28:00,99.675,99.675,99.66,99.665,26400000.0
2008-08-26 05:29:00,99.67,99.69,99.67,99.68,33700000.0
2008-08-26 05:30:00,99.68,99.68,99.67,99.67,20600000.0
2008-08-26 05:31:00,99.67,99.68,99.67,99.68,8600000.0
2008-08-26 05:32:00,99.675,99.69,99.67,99.685,23800000.0
2008-08-26 05:33:00,99.685,99.685,99.68,99.68,26800000.0
2008-08-26 05:34:00,99.68,99.7,99.68,99.69,35600000.0
2008-08-26 05:35:00,99.69,99.7,99.68,99.68,21500000.0
2008-08-26 05:36:00,99.68,99.71,99.68,99.695,34000000.0
2008-08-26 05:37:00,99.69,99.7,99.685,99.7,36500000.0
2008-08-26 05:38:00,99.705,99.71,99.695,99.695,15000000.0
2008-08-26 05:39:00,99.695,99.745,99.695,99.71,126800000.0
2008-08-26 05:40:00,99.715,99.72,99.69,99.69,35600000.0
2008-08-26 05:41:00,99.69,99.7,99.685,99.7,17200000.0
2008-08-26 05:42:00,99.7,99.7,99.69,99.7,12600000.0
2008-08-26 05:43:00,99.695,99.7,99.68,99.69,21100000.0
2008-08-26 05:44:00,99.69,99.695,99.68,99.69,8700000.0
2008-08-26 05:45:00,99.69,99.69,99.68,99.68,23500000.0
2008-08-26 05:46:00,99.685,99.69,99.68,99.68,24200000.0
2008-08-26 05:47:00,99.685,99.685,99.65,99.66,23700000.0
2008-08-26 05:48:00,99.66,99.66,99.655,99.66,21000000.0
2008-08-26 05:49:00,99.66,99.66,99.65,99.66,23000000.0
2008-08-26 05:50:00,99.665,99.665,99.64,99.64,33500000.0
2008-08-26 05:51:00,99.63,99.65,99.63,99.645,40200000.0
2008-08-26 05:52:00,99.64,99.645,99.63,99.635,20000000.0
2008-08-26 05:53:00,99.63,99.64,99.63,99.64,14600000.0
2008-08-26 05:54:00,99.64,99.67,99.63,99.655,30800000.0
2008-08-26 05:55:00,99.65,99.67,99.65,99.66,19800000.0
2008-08-26 05:56:00,99.66,99.66,99.65,99.66,27000000.0
2008-08-26 05:57:00,99.67,99.67,99.66,99.67,25200000.0
2008-08-26 05:58:00,99.67,99.68,99.67,99.68,24200000.0
2008-08-26 05:59:00,99.68,99.68,99.675,99.675,28800000.0
2008-08-26 06:00:00,99.68,99.685,99.67,99.68,25800000.0
2008-08-26 06:01:00,99.68,99.685,99.675,99.675,36200000.0
2008-08-26 06:02:00,99.675,99.68,99.665,99.675,53000000.0
2008-08-26 06:03:00,99.67,99.69,99.67,99.68,23200000.0
2008-08-26 06:04:00,99.68,99.685,99.68,99.68,15200000.0
2008-08-26 06:05:00,99.685,99.7,99.68,99.7,17200000.0
2008-08-26 06:06:00,99.7,99.7,99.695,99.7,3000000.0
2008-08-26 06:07:00,99.7,99.7,99.69,99.695,4600000.0
2008-08-26 06:08:00,99.7,99.705,99.69,99.7,39800000.0
2008-08-26 06:09:00,99.7,99.72,99.7,99.71,27800000.0
2008-08-26 06:10:00,99.71,99.71,99.7,99.7,50600000.0
2008-08-26 06:11:00,99.71,99.71,99.7,99.71,53800000.0
2008-08-26 06:12:00,99.71,99.71,99.695,99.7,89200000.0
2008-08-26 06:13:00,99.7,99.715,99.685,99.685,133300000.0
2008-08-26 06:14:00,99.685,99.71,99.68,99.71,88200000.0
2008-08-26 06:15:00,99.705,99.71,99.67,99.695,51400000.0
2008-08-26 06:16:00,99.665,99.7,99.665,99.69,44600000.0
2008-08-26 06:17:00,99.69,99.72,99.685,99.72,130200000.0
2008-08-26 06:18:00,99.72,99.73,99.7,99.72,77100000.0
2008-08-26 06:19:00,99.72,99.75,99.72,99.75,169200000.0
2008-08-26 06:20:00,99.75,99.75,99.74,99.75,81500000.0
2008-08-26 06:21:00,99.75,99.76,99.74,99.75,25500000.0
2008-08-26 06:22:00,99.75,99.78,99.73,99.755,120300000.0
2008-08-26 06:23:00,99.735,99.755,99.735,99.74,48700000.0
2008-08-26 06:24:00,99.735,99.74,99.725,99.73,72400000.0
2008-08-26 06:25:00,99.735,99.74,99.72,99.72,78900000.0
2008-08-26 06:26:00,99.73,99.73,99.7,99.7,80100000.0
2008-08-26 06:27:00,99.7,99.72,99.69,99.7,115300000.0
2008-08-26 06:28:00,99.7,99.72,99.7,99.72,52500000.0
2008-08-26 06:29:00,99.725,99.735,99.72,99.72,34900000.0
2008-08-26 06:30:00,99.72,99.74,99.71,99.73,45900000.0
2008-08-26 06:31:00,99.73,99.73,99.69,99.71,82300000.0
2008-08-26 06:32:00,99.71,99.72,99.7,99.715,24300000.0
2008-08-26 06:33:00,99.71,99.72,99.7,99.71,55500000.0
2008-08-26 06:34:00,99.705,99.71,99.685,99.7,13100000.0
2008-08-26 06:35:00,99.7,99.7,99.68,99.69,40400000.0
2008-08-26 06:36:00,99.69,99.7,99.67,99.69,70600000.0
2008-08-26 06:37:00,99.69,99.69,99.68,99.68,27000000.0
2008-08-26 06:38:00,99.68,99.71,99.68,99.71,32700000.0
2008-08-26 06:39:00,99.72,99.72,99.71,99.72,32000000.0
2008-08-26 06:40:00,99.72,99.72,99.715,99.715,15400000.0
2008-08-26 06:41:00,99.72,99.75,99.695,99.715,71500000.0
2008-08-26 06:42:00,99.715,99.715,99.69,99.69,68000000.0
2008-08-26 06:43:00,99.695,99.72,99.695,99.71,16200000.0
2008-08-26 06:44:00,99.71,99.71,99.7,99.71,46400000.0
2008-08-26 06:45:00,99.71,99.74,99.71,99.74,22600000.0
2008-08-26 06:46:00,99.73,99.73,99.72,99.72,26200000.0
2008-08-26 06:47:00,99.72,99.73,99.71,99.73,62800000.0
2008-08-26 06:48:00,99.73,99.73,99.73,99.73,25900000.0
2008-08-26 06:49:00,99.73,99.74,99.72,99.73,83800000.0
2008-08-26 06:50:00,99.74,99.74,99.74,99.74,20000000.0
2008-08-26 06:51:00,99.73,99.735,99.72,99.73,30100000.0
2008-08-26 06:52:00,99.73,99.75,99.725,99.75,18900000.0
2008-08-26 06:53:00,99.75,99.76,99.75,99.75,33100000.0
2008-08-26 06:54:00,99.75,99.75,99.74,99.74,25000000.0
2008-08-26 06:55:00,99.74,99.78,99.74,99.77,45400000.0
2008-08-26 06:56:00,99.77,99.77,99.75,99.75,14000000.0
2008-08-26 06:57:00,99.75,99.76,99.75,99.75,22600000.0
2008-08-26 06:58:00,99.76,99.76,99.76,99.76,72800000.0
2008-08-26 06:59:00,99.76,99.775,99.76,99.775,88000000.0
2008-08-26 07:00:00,99.78,99.795,99.77,99.775,89000000.0
2008-08-26 07:01:00,99.77,99.775,99.755,99.755,50900000.0
2008-08-26 07:02:00,99.75,99.76,99.75,99.76,7300000.0
2008-08-26 07:03:00,99.76,99.77,99.76,99.77,15400000.0
2008-08-26 07:04:00,99.765,99.78,99.75,99.75,69900000.0
2008-08-26 07:05:00,99.75,99.785,99.75,99.77,126100000.0
2008-08-26 07:06:00,99.78,99.78,99.76,99.77,60600000.0
2008-08-26 07:07:00,99.77,99.775,99.76,99.765,37200000.0
2008-08-26 07:08:00,99.765,99.78,99.76,99.76,71900000.0
2008-08-26 07:09:00,99.765,99.77,99.75,99.75,28800000.0
2008-08-26 07:10:00,99.755,99.76,99.755,99.76,15400000.0
2008-08-26 07:11:00,99.76,99.77,99.755,99.76,36500000.0
2008-08-26 07:12:00,99.765,99.78,99.76,99.78,23600000.0
2008-08-26 07:13:00,99.77,99.785,99.76,99.76,64400000.0
2008-08-26 07:14:00,99.76,99.77,99.75,99.76,49200000.0
2008-08-26 07:15:00,99.76,99.76,99.74,99.75,56200000.0
2008-08-26 07:16:00,99.75,99.765,99.75,99.76,25500000.0
2008-08-26 07:17:00,99.755,99.77,99.75,99.77,44500000.0
2008-08-26 07:18:00,99.77,99.78,99.77,99.775,30400000.0
2008-08-26 07:19:00,99.77,99.77,99.76,99.76,49000000.0
2008-08-26 07:20:00,99.77,99.77,99.76,99.76,15600000.0
2008-08-26 07:21:00,99.76,99.76,99.74,99.75,51900000.0
2008-08-26 07:22:00,99.745,99.76,99.74,99.76,47000000.0
2008-08-26 07:23:00,99.76,99.77,99.74,99.77,79200000.0
2008-08-26 07:24:00,99.77,99.78,99.73,99.75,88600000.0
2008-08-26 07:25:00,99.76,99.78,99.75,99.77,84100000.0
2008-08-26 07:26:00,99.77,99.77,99.76,99.76,29400000.0
2008-08-26 07:27:00,99.76,99.76,99.755,99.76,15000000.0
2008-08-26 07:28:00,99.76,99.77,99.75,99.76,104300000.0
2008-08-26 07:29:00,99.765,99.78,99.75,99.78,108900000.0
2008-08-26 07:30:00,99.775,99.78,99.72,99.725,103800000.0
2008-08-26 07:31:00,99.725,99.76,99.71,99.755,150400000.0
2008-08-26 07:32:00,99.75,99.76,99.73,99.735,46900000.0
2008-08-26 07:33:00,99.74,99.74,99.71,99.715,143500000.0
2008-08-26 07:34:00,99.715,99.72,99.69,99.69,133300000.0
2008-08-26 07:35:00,99.69,99.73,99.69,99.72,155200000.0
2008-08-26 07:36:00,99.72,99.745,99.72,99.74,97400000.0
2008-08-26 07:37:00,99.73,99.74,99.7,99.72,126300000.0
2008-08-26 07:38:00,99.72,99.735,99.71,99.725,94400000.0
2008-08-26 07:39:00,99.725,99.73,99.71,99.73,105300000.0
2008-08-26 07:40:00,99.73,99.74,99.72,99.72,107800000.0
2008-08-26 07:41:00,99.73,99.73,99.685,99.7,107200000.0
2008-08-26 07:42:00,99.7,99.71,99.7,99.71,86300000.0
2008-08-26 07:43:00,99.71,99.72,99.7,99.715,49100000.0
2008-08-26 07:44:00,99.715,99.73,99.695,99.705,94200000.0
2008-08-26 07:45:00,99.7,99.705,99.69,99.7,51600000.0
2008-08-26 07:46:00,99.7,99.71,99.69,99.71,136200000.0
2008-08-26 07:47:00,99.71,99.74,99.71,99.735,113300000.0
2008-08-26 07:48:00,99.73,99.745,99.73,99.73,111100000.0
2008-08-26 07:49:00,99.725,99.745,99.725,99.73,56400000.0
2008-08-26 07:50:00,99.745,99.75,99.73,99.73,73500000.0
2008-08-26 07:51:00,99.74,99.745,99.725,99.73,115100000.0
2008-08-26 07:52:00,99.73,99.745,99.72,99.73,100800000.0
2008-08-26 07:53:00,99.73,99.74,99.72,99.72,51800000.0
2008-08-26 07:54:00,99.715,99.72,99.7,99.7,65600000.0
2008-08-26 07:55:00,99.71,99.72,99.7,99.71,88000000.0
2008-08-26 07:56:00,99.71,99.72,99.7,99.71,36100000.0
2008-08-26 07:57:00,99.71,99.72,99.71,99.72,49800000.0
2008-08-26 07:58:00,99.73,99.735,99.71,99.72,67700000.0
2008-08-26 07:59:00,99.72,99.745,99.71,99.745,97700000.0
2008-08-26 08:00:00,99.74,99.745,99.695,99.72,228000000.0
2008-08-26 08:01:00,99.72,99.72,99.685,99.69,118100000.0
2008-08-26 08:02:00,99.69,99.695,99.665,99.69,178100000.0
2008-08-26 08:03:00,99.69,99.69,99.655,99.655,124900000.0
2008-08-26 08:04:00,99.66,99.67,99.655,99.66,34300000.0
2008-08-26 08:05:00,99.66,99.66,99.63,99.64,85300000.0
2008-08-26 08:06:00,99.65,99.66,99.63,99.65,91500000.0
2008-08-26 08:07:00,99.65,99.665,99.645,99.655,97000000.0
2008-08-26 08:08:00,99.66,99.68,99.65,99.67,134000000.0
2008-08-26 08:09:00,99.665,99.675,99.65,99.66,179700000.0
2008-08-26 08:10:00,99.655,99.675,99.65,99.655,123300000.0
2008-08-26 08:11:00,99.65,99.67,99.65,99.66,82900000.0
2008-08-26 08:12:00,99.66,99.685,99.65,99.67,137400000.0
2008-08-26 08:13:00,99.665,99.68,99.66,99.67,110700000.0
2008-08-26 08:14:00,99.67,99.7,99.67,99.68,105100000.0
2008-08-26 08:15:00,99.68,99.69,99.665,99.67,221900000.0
2008-08-26 08:16:00,99.67,99.68,99.66,99.67,159900000.0
2008-08-26 08:17:00,99.67,99.675,99.65,99.66,119600000.0
2008-08-26 08:18:00,99.67,99.67,99.64,99.64,96800000.0
2008-08-26 08:19:00,99.65,99.655,99.615,99.63,228000000.0
2008-08-26 08:20:00,99.62,99.64,99.575,99.59,326000000.0
2008-08-26 08:21:00,99.59,99.59,99.55,99.56,143300000.0
2008-08-26 08:22:00,99.56,99.57,99.55,99.55,212400000.0
2008-08-26 08:23:00,99.55,99.56,99.53,99.54,144500000.0
2008-08-26 08:24:00,99.54,99.54,99.515,99.53,188500000.0
2008-08-26 08:25:00,99.53,99.55,99.52,99.55,127100000.0
2008-08-26 08:26:00,99.55,99.58,99.535,99.56,270000000.0
2008-08-26 08:27:00,99.57,99.57,99.54,99.55,184500000.0
2008-08-26 08:28:00,99.55,99.59,99.545,99.56,174500000.0
2008-08-26 08:29:00,99.56,99.6,99.555,99.59,223600000.0
2008-08-26 08:30:00,99.58,99.6,99.565,99.59,119300000.0
2008-08-26 08:31:00,99.6,99.61,99.59,99.6,85000000.0
2008-08-26 08:32:00,99.6,99.62,99.6,99.61,69300000.0
2008-08-26 08:33:00,99.61,99.63,99.61,99.62,119100000.0
2008-08-26 08:34:00,99.62,99.62,99.575,99.6,100100000.0
2008-08-26 08:35:00,99.59,99.6,99.56,99.56,144200000.0
2008-08-26 08:36:00,99.56,99.58,99.54,99.57,193600000.0
2008-08-26 08:37:00,99.57,99.59,99.555,99.56,156400000.0
2008-08-26 08:38:00,99.56,99.57,99.54,99.55,168500000.0
2008-08-26 08:39:00,99.54,99.58,99.54,99.57,152400000.0
2008-08-26 08:40:00,99.57,99.59,99.56,99.58,138200000.0
2008-08-26 08:41:00,99.58,99.61,99.57,99.6,124300000.0
2008-08-26 08:42:00,99.6,99.62,99.55,99.56,219200000.0
2008-08-26 08:43:00,99.56,99.6,99.55,99.59,141400000.0
2008-08-26 08:44:00,99.59,99.61,99.58,99.6,128500000.0
2008-08-26 08:45:00,99.6,99.62,99.6,99.61,112500000.0
2008-08-26 08:46:00,99.62,99.64,99.62,99.62,76600000.0
2008-08-26 08:47:00,99.62,99.64,99.61,99.63,72300000.0
2008-08-26 08:48:00,99.64,99.66,99.63,99.64,90600000.0
2008-08-26 08:49:00,99.64,99.66,99.635,99.65,60200000.0
2008-08-26 08:50:00,99.64,99.68,99.64,99.67,203000000.0
2008-08-26 08:51:00,99.67,99.68,99.64,99.66,193100000.0
2008-08-26 08:52:00,99.66,99.685,99.66,99.67,206100000.0
2008-08-26 08:53:00,99.67,99.67,99.65,99.66,120200000.0
2008-08-26 08:54:00,99.66,99.66,99.65,99.66,85700000.0
2008-08-26 08:55:00,99.66,99.69,99.65,99.66,163000000.0
2008-08-26 08:56:00,99.66,99.67,99.64,99.66,122500000.0
2008-08-26 08:57:00,99.66,99.67,99.65,99.66,134900000.0
2008-08-26 08:58:00,99.66,99.67,99.65,99.66,140300000.0
2008-08-26 08:59:00,99.66,99.69,99.66,99.68,206700000.0
2008-08-26 09:00:00,99.68,99.69,99.65,99.68,192400000.0
2008-08-26 09:01:00,99.68,99.68,99.655,99.66,51400000.0
2008-08-26 09:02:00,99.66,99.69,99.65,99.68,121100000.0
2008-08-26 09:03:00,99.68,99.69,99.66,99.69,119800000.0
2008-08-26 09:04:00,99.68,99.7,99.625,99.65,244400000.0
2008-08-26 09:05:00,99.65,99.66,99.62,99.63,176800000.0
2008-08-26 09:06:00,99.63,99.65,99.62,99.63,130200000.0
2008-08-26 09:07:00,99.63,99.64,99.605,99.61,170700000.0
2008-08-26 09:08:00,99.61,99.62,99.6,99.6,187500000.0
2008-08-26 09:09:00,99.6,99.61,99.59,99.61,134400000.0
2008-08-26 09:10:00,99.61,99.63,99.6,99.62,179800000.0
2008-08-26 09:11:00,99.61,99.63,99.59,99.61,193700000.0
2008-08-26 09:12:00,99.61,99.62,99.58,99.58,202900000.0
2008-08-26 09:13:00,99.58,99.6,99.57,99.57,88300000.0
2008-08-26 09:14:00,99.57,99.58,99.54,99.545,196100000.0
2008-08-26 09:15:00,99.54,99.575,99.53,99.54,281700000.0
2008-08-26 09:16:00,99.54,99.56,99.48,99.55,235600000.0
2008-08-26 09:17:00,99.56,99.58,99.55,99.58,130800000.0
2008-08-26 09:18:00,99.58,99.61,99.57,99.6,257700000.0
2008-08-26 09:19:00,99.6,99.61,99.575,99.61,279800000.0
2008-08-26 09:20:00,99.61,99.61,99.585,99.61,217900000.0
2008-08-26 09:21:00,99.61,99.62,99.59,99.6,259800000.0
2008-08-26 09:22:00,99.6,99.62,99.58,99.58,206600000.0
2008-08-26 09:23:00,99.59,99.62,99.585,99.61,213400000.0
2008-08-26 09:24:00,99.6,99.61,99.58,99.59,159900000.0
2008-08-26 09:25:00,99.59,99.62,99.59,99.6,136600000.0
2008-08-26 09:26:00,99.6,99.62,99.59,99.6,160200000.0
2008-08-26 09:27:00,99.6,99.62,99.59,99.6,125800000.0
2008-08-26 09:28:00,99.6,99.61,99.59,99.59,120600000.0
2008-08-26 09:29:00,99.6,99.61,99.59,99.61,149000000.0
2008-08-26 09:30:00,99.61,99.63,99.61,99.63,189700000.0
2008-08-26 09:31:00,99.63,99.64,99.61,99.63,132600000.0
2008-08-26 09:32:00,99.63,99.65,99.62,99.64,180900000.0
2008-08-26 09:33:00,99.64,99.65,99.63,99.64,111400000.0
2008-08-26 09:34:00,99.64,99.66,99.63,99.65,119900000.0
2008-08-26 09:35:00,99.65,99.66,99.63,99.63,89200000.0
2008-08-26 09:36:00,99.63,99.64,99.63,99.64,93600000.0
2008-08-26 09:37:00,99.64,99.65,99.63,99.63,135100000.0
2008-08-26 09:38:00,99.63,99.67,99.63,99.65,81500000.0
2008-08-26 09:39:00,99.65,99.65,99.615,99.64,151600000.0
2008-08-26 09:40:00,99.64,99.64,99.62,99.62,168800000.0
2008-08-26 09:41:00,99.62,99.65,99.605,99.64,123700000.0
2008-08-26 09:42:00,99.62,99.65,99.62,99.65,56500000.0
2008-08-26 09:43:00,99.635,99.66,99.635,99.66,43800000.0
2008-08-26 09:44:00,99.65,99.66,99.63,99.65,139800000.0
2008-08-26 09:45:00,99.66,99.66,99.64,99.65,180100000.0
2008-08-26 09:46:00,99.65,99.68,99.65,99.68,209500000.0
2008-08-26 09:47:00,99.68,99.69,99.66,99.66,201000000.0
2008-08-26 09:48:00,99.66,99.69,99.65,99.69,202100000.0
2008-08-26 09:49:00,99.69,99.78,99.68,99.78,231000000.0
2008-08-26 09:50:00,99.79,99.81,99.77,99.79,246500000.0
2008-08-26 09:51:00,99.79,99.8,99.77,99.77,122900000.0
2008-08-26 09:52:00,99.77,99.79,99.77,99.78,210200000.0
2008-08-26 09:53:00,99.78,99.8,99.77,99.78,238900000.0
2008-08-26 09:54:00,99.78,99.79,99.775,99.79,110000000.0
2008-08-26 09:55:00,99.79,99.82,99.79,99.81,65700000.0
2008-08-26 09:56:00,99.81,99.82,99.79,99.795,155000000.0
2008-08-26 09:57:00,99.795,99.83,99.785,99.83,363800000.0
2008-08-26 09:58:00,99.82,99.82,99.79,99.805,223500000.0
2008-08-26 09:59:00,99.81,99.845,99.795,99.83,230700000.0
2008-08-26 10:00:00,99.825,99.85,99.645,99.67,530500000.0
2008-08-26 10:01:00,99.67,99.68,99.555,99.595,236600000.0
2008-08-26 10:02:00,99.585,99.655,99.56,99.58,285200000.0
2008-08-26 10:03:00,99.59,99.61,99.565,99.565,257900000.0
2008-08-26 10:04:00,99.57,99.59,99.545,99.55,194400000.0
2008-08-26 10:05:00,99.55,99.56,99.51,99.53,281900000.0
2008-08-26 10:06:00,99.52,99.53,99.345,99.35,488200001.0
2008-08-26 10:07:00,99.365,99.39,99.32,99.34,436600000.0
2008-08-26 10:08:00,99.33,99.36,99.305,99.35,288400000.0
2008-08-26 10:09:00,99.36,99.36,99.295,99.31,289100000.0
2008-08-26 10:10:00,99.31,99.35,99.3,99.35,320300000.0
2008-08-26 10:11:00,99.35,99.36,99.33,99.35,197600000.0
2008-08-26 10:12:00,99.355,99.36,99.33,99.34,263700000.0
2008-08-26 10:13:00,99.34,99.38,99.34,99.35,290100000.0
2008-08-26 10:14:00,99.34,99.36,99.33,99.35,214500000.0
2008-08-26 10:15:00,99.34,99.36,99.33,99.34,191100000.0
2008-08-26 10:16:00,99.34,99.37,99.34,99.34,134100000.0
2008-08-26 10:17:00,99.34,99.34,99.31,99.32,161300000.0
2008-08-26 10:18:00,99.325,99.35,99.32,99.33,165600000.0
2008-08-26 10:19:00,99.33,99.36,99.31,99.32,201100000.0
2008-08-26 10:20:00,99.32,99.34,99.28,99.29,219500000.0
2008-08-26 10:21:00,99.29,99.3,99.27,99.3,112900000.0
2008-08-26 10:22:00,99.3,99.31,99.28,99.3,134200000.0
2008-08-26 10:23:00,99.3,99.325,99.3,99.31,170100000.0
2008-08-26 10:24:00,99.325,99.35,99.31,99.325,219700000.0
2008-08-26 10:25:00,99.32,99.335,99.31,99.33,138900000.0
2008-08-26 10:26:00,99.33,99.34,99.31,99.33,168400000.0
2008-08-26 10:27:00,99.33,99.345,99.32,99.34,155400000.0
2008-08-26 10:28:00,99.34,99.37,99.34,99.37,221300000.0
2008-08-26 10:29:00,99.37,99.37,99.33,99.33,272300000.0
2008-08-26 10:30:00,99.34,99.37,99.33,99.36,272600000.0
2008-08-26 10:31:00,99.37,99.38,99.325,99.34,179600000.0
2008-08-26 10:32:00,99.34,99.36,99.34,99.36,112600000.0
2008-08-26 10:33:00,99.35,99.35,99.33,99.34,180800000.0
2008-08-26 10:34:00,99.35,99.35,99.33,99.34,79000000.0
2008-08-26 10:35:00,99.33,99.35,99.33,99.35,86200000.0
2008-08-26 10:36:00,99.35,99.36,99.34,99.36,225400000.0
2008-08-26 10:37:00,99.35,99.36,99.34,99.34,96100000.0
2008-08-26 10:38:00,99.34,99.37,99.34,99.35,183400000.0
2008-08-26 10:39:00,99.35,99.36,99.35,99.35,84100000.0
2008-08-26 10:40:00,99.35,99.36,99.33,99.36,118400000.0
2008-08-26 10:41:00,99.36,99.38,99.35,99.37,131800000.0
2008-08-26 10:42:00,99.36,99.37,99.35,99.35,127000000.0
2008-08-26 10:43:00,99.35,99.39,99.35,99.37,237700000.0
2008-08-26 10:44:00,99.37,99.37,99.32,99.32,179600000.0
2008-08-26 10:45:00,99.32,99.33,99.29,99.31,292300000.0
2008-08-26 10:46:00,99.3,99.33,99.3,99.31,297300000.0
2008-08-26 10:47:00,99.31,99.32,99.3,99.31,181400000.0
2008-08-26 10:48:00,99.31,99.33,99.27,99.28,187700000.0
2008-08-26 10:49:00,99.28,99.295,99.255,99.28,191800000.0
2008-08-26 10:50:00,99.28,99.3,99.28,99.28,99000000.0
2008-08-26 10:51:00,99.28,99.31,99.27,99.3,251600000.0
2008-08-26 10:52:00,99.3,99.32,99.3,99.3,128700000.0
2008-08-26 10:53:00,99.3,99.32,99.295,99.3,142700000.0
2008-08-26 10:54:00,99.3,99.3,99.26,99.26,136600000.0
2008-08-26 10:55:00,99.26,99.27,99.23,99.24,232200000.0
2008-08-26 10:56:00,99.23,99.245,99.18,99.19,191600000.0
2008-08-26 10:57:00,99.2,99.25,99.195,99.23,184200000.0
2008-08-26 10:58:00,99.23,99.24,99.21,99.23,160300000.0
2008-08-26 10:59:00,99.22,99.22,99.18,99.19,179100000.0
2008-08-26 11:00:00,99.19,99.2,99.16,99.19,226800000.0
2008-08-26 11:01:00,99.18,99.2,99.17,99.19,129400000.0
2008-08-26 11:02:00,99.2,99.21,99.18,99.19,95300000.0
2008-08-26 11:03:00,99.19,99.2,99.18,99.19,208100000.0
2008-08-26 11:04:00,99.2,99.2,99.18,99.18,171400000.0
2008-08-26 11:05:00,99.18,99.19,99.16,99.16,88700000.0
2008-08-26 11:06:00,99.15,99.16,99.13,99.14,217100000.0
2008-08-26 11:07:00,99.13,99.15,99.12,99.13,182000000.0
2008-08-26 11:08:00,99.13,99.13,99.1,99.11,120700000.0
2008-08-26 11:09:00,99.11,99.12,99.1,99.12,140000000.0
2008-08-26 11:10:00,99.12,99.15,99.12,99.12,195400000.0
2008-08-26 11:11:00,99.12,99.12,99.05,99.05,235200000.0
2008-08-26 11:12:00,99.05,99.08,99.03,99.06,276000000.0
2008-08-26 11:13:00,99.06,99.07,99.05,99.05,296100000.0
2008-08-26 11:14:00,99.05,99.08,99.04,99.06,192400000.0
2008-08-26 11:15:00,99.06,99.1,99.06,99.1,180100000.0
2008-08-26 11:16:00,99.1,99.1,99.08,99.1,163800000.0
2008-08-26 11:17:00,99.1,99.105,99.09,99.1,115000000.0
2008-08-26 11:18:00,99.1,99.14,99.09,99.12,158300000.0
2008-08-26 11:19:00,99.12,99.14,99.12,99.13,119500000.0
2008-08-26 11:20:00,99.13,99.13,99.11,99.11,80600000.0
2008-08-26 11:21:00,99.11,99.13,99.11,99.13,129300000.0
2008-08-26 11:22:00,99.13,99.165,99.11,99.16,171800000.0
2008-08-26 11:23:00,99.16,99.2,99.15,99.18,149100000.0
2008-08-26 11:24:00,99.18,99.19,99.135,99.16,272800000.0
2008-08-26 11:25:00,99.16,99.17,99.13,99.13,149400000.0
2008-08-26 11:26:00,99.13,99.15,99.125,99.15,55600000.0
2008-08-26 11:27:00,99.15,99.17,99.13,99.17,100100000.0
2008-08-26 11:28:00,99.17,99.18,99.155,99.17,128600000.0
2008-08-26 11:29:00,99.16,99.185,99.16,99.17,168100000.0
2008-08-26 11:30:00,99.18,99.185,99.15,99.15,209000000.0
2008-08-26 11:31:00,99.16,99.19,99.15,99.19,124900000.0
2008-08-26 11:32:00,99.19,99.19,99.16,99.16,148300000.0
2008-08-26 11:33:00,99.17,99.19,99.16,99.17,110300000.0
2008-08-26 11:34:00,99.18,99.18,99.16,99.17,187900000.0
2008-08-26 11:35:00,99.17,99.19,99.17,99.18,189400000.0
2008-08-26 11:36:00,99.18,99.195,99.145,99.15,338700000.0
2008-08-26 11:37:00,99.15,99.17,99.15,99.15,189000000.0
2008-08-26 11:38:00,99.15,99.17,99.15,99.15,170900000.0
2008-08-26 11:39:00,99.16,99.16,99.145,99.16,168800000.0
2008-08-26 11:40:00,99.16,99.17,99.145,99.16,167800000.0
2008-08-26 11:41:00,99.16,99.21,99.155,99.21,110800000.0
2008-08-26 11:42:00,99.21,99.21,99.165,99.18,230600000.0
2008-08-26 11:43:00,99.18,99.19,99.16,99.17,266100000.0
2008-08-26 11:44:00,99.17,99.18,99.15,99.17,139300000.0
2008-08-26 11:45:00,99.17,99.17,99.15,99.17,157800000.0
2008-08-26 11:46:00,99.17,99.18,99.15,99.16,174000000.0
2008-08-26 11:47:00,99.16,99.17,99.15,99.16,129500000.0
2008-08-26 11:48:00,99.15,99.17,99.14,99.15,169000000.0
2008-08-26 11:49:00,99.15,99.16,99.14,99.14,175000000.0
2008-08-26 11:50:00,99.14,99.14,99.12,99.13,154500000.0
2008-08-26 11:51:00,99.13,99.14,99.11,99.13,163800000.0
2008-08-26 11:52:00,99.12,99.12,99.07,99.1,278200000.0
2008-08-26 11:53:00,99.095,99.095,99.05,99.07,117600000.0
2008-08-26 11:54:00,99.06,99.08,99.05,99.08,76000000.0
2008-08-26 11:55:00,99.08,99.11,99.07,99.11,155000000.0
2008-08-26 11:56:00,99.11,99.125,99.1,99.11,136400000.0
2008-08-26 11:57:00,99.11,99.11,99.08,99.08,79400000.0
2008-08-26 11:58:00,99.08,99.09,99.07,99.09,89600000.0
2008-08-26 11:59:00,99.09,99.11,99.075,99.1,141500000.0
2008-08-26 12:00:00,99.1,99.11,99.09,99.11,162100000.0
2008-08-26 12:01:00,99.11,99.14,99.11,99.13,122800000.0
2008-08-26 12:02:00,99.13,99.16,99.11,99.15,153200000.0
2008-08-26 12:03:00,99.15,99.19,99.15,99.19,192300000.0
2008-08-26 12:04:00,99.18,99.19,99.16,99.17,122100000.0
2008-08-26 12:05:00,99.17,99.19,99.16,99.18,189600000.0
2008-08-26 12:06:00,99.18,99.19,99.17,99.18,211100000.0
2008-08-26 12:07:00,99.17,99.21,99.16,99.2,224300000.0
2008-08-26 12:08:00,99.2,99.21,99.19,99.19,163100000.0
2008-08-26 12:09:00,99.185,99.2,99.185,99.2,110800000.0
2008-08-26 12:10:00,99.2,99.23,99.19,99.23,128600000.0
2008-08-26 12:11:00,99.23,99.25,99.19,99.2,109400000.0
2008-08-26 12:12:00,99.2,99.22,99.2,99.22,69000000.0
2008-08-26 12:13:00,99.22,99.23,99.2,99.21,104400000.0
2008-08-26 12:14:00,99.22,99.22,99.195,99.21,73300000.0
2008-08-26 12:15:00,99.21,99.22,99.2,99.21,145100000.0
2008-08-26 12:16:00,99.21,99.22,99.18,99.18,89600000.0
2008-08-26 12:17:00,99.17,99.21,99.145,99.16,356600000.0
2008-08-26 12:18:00,99.16,99.18,99.15,99.17,181800000.0
2008-08-26 12:19:00,99.17,99.17,99.13,99.16,157600000.0
2008-08-26 12:20:00,99.16,99.165,99.15,99.16,118800000.0
2008-08-26 12:21:00,99.16,99.16,99.14,99.16,182000000.0
2008-08-26 12:22:00,99.16,99.17,99.15,99.16,90200000.0
2008-08-26 12:23:00,99.16,99.17,99.15,99.17,38600000.0
2008-08-26 12:24:00,99.16,99.19,99.16,99.19,125000000.0
2008-08-26 12:25:00,99.19,99.19,99.16,99.17,192300000.0
2008-08-26 12:26:00,99.17,99.17,99.14,99.15,124000000.0
2008-08-26 12:27:00,99.15,99.18,99.15,99.16,197200000.0
2008-08-26 12:28:00,99.16,99.16,99.14,99.16,124800000.0
2008-08-26 12:29:00,99.16,99.17,99.14,99.15,157900000.0
2008-08-26 12:30:00,99.15,99.19,99.15,99.19,186400000.0
2008-08-26 12:31:00,99.19,99.19,99.15,99.15,95300000.0
2008-08-26 12:32:00,99.15,99.16,99.12,99.14,209500000.0
2008-08-26 12:33:00,99.13,99.16,99.13,99.16,192400000.0
2008-08-26 12:34:00,99.16,99.16,99.14,99.14,135100000.0
2008-08-26 12:35:00,99.14,99.17,99.135,99.15,151500000.0
2008-08-26 12:36:00,99.15,99.17,99.15,99.17,115500000.0
2008-08-26 12:37:00,99.17,99.17,99.15,99.15,118000000.0
2008-08-26 12:38:00,99.15,99.17,99.14,99.15,166400000.0
2008-08-26 12:39:00,99.15,99.17,99.13,99.14,124300000.0
2008-08-26 12:40:00,99.14,99.15,99.13,99.14,76100000.0
2008-08-26 12:41:00,99.14,99.15,99.13,99.135,64600000.0
2008-08-26 12:42:00,99.14,99.15,99.12,99.13,81800000.0
2008-08-26 12:43:00,99.13,99.14,99.12,99.13,80800000.0
2008-08-26 12:44:00,99.13,99.19,99.12,99.18,228300000.0
2008-08-26 12:45:00,99.19,99.2,99.17,99.18,131500000.0
2008-08-26 12:46:00,99.18,99.19,99.16,99.17,106400000.0
2008-08-26 12:47:00,99.17,99.18,99.15,99.17,99300000.0
2008-08-26 12:48:00,99.17,99.17,99.15,99.16,95900000.0
2008-08-26 12:49:00,99.16,99.16,99.15,99.15,74900000.0
2008-08-26 12:50:00,99.16,99.17,99.14,99.16,133300000.0
2008-08-26 12:51:00,99.16,99.17,99.13,99.17,181900000.0
2008-08-26 12:52:00,99.17,99.18,99.15,99.16,245000000.0
2008-08-26 12:53:00,99.16,99.18,99.16,99.18,108900000.0
2008-08-26 12:54:00,99.18,99.22,99.18,99.2,99400000.0
2008-08-26 12:55:00,99.2,99.205,99.19,99.19,107900000.0
2008-08-26 12:56:00,99.19,99.19,99.17,99.17,129700000.0
2008-08-26 12:57:00,99.17,99.17,99.15,99.15,144900000.0
2008-08-26 12:58:00,99.15,99.15,99.14,99.15,149400000.0
2008-08-26 12:59:00,99.15,99.16,99.12,99.135,146699998.0
2008-08-26 13:00:00,99.115,99.15,99.115,99.15,55500000.0
2008-08-26 13:01:00,99.15,99.15,99.11,99.11,263600001.0
2008-08-26 13:02:00,99.11,99.125,99.1,99.1,127500000.0
2008-08-26 13:03:00,99.11,99.14,99.1,99.11,138000000.0
2008-08-26 13:04:00,99.12,99.14,99.09,99.11,159900000.0
2008-08-26 13:05:00,99.11,99.12,99.09,99.11,139300000.0
2008-08-26 13:06:00,99.1,99.12,99.09,99.1,104400000.0
2008-08-26 13:07:00,99.11,99.11,99.1,99.11,111800000.0
2008-08-26 13:08:00,99.11,99.11,99.075,99.1,224800000.0
2008-08-26 13:09:00,99.1,99.13,99.095,99.13,147800000.0
2008-08-26 13:10:00,99.12,99.165,99.12,99.14,201700000.0
2008-08-26 13:11:00,99.14,99.19,99.13,99.17,150300000.0
2008-08-26 13:12:00,99.17,99.17,99.145,99.17,213200000.0
2008-08-26 13:13:00,99.17,99.21,99.17,99.2,148000000.0
2008-08-26 13:14:00,99.2,99.205,99.175,99.2,124100000.0
2008-08-26 13:15:00,99.2,99.215,99.165,99.18,207000000.0
2008-08-26 13:16:00,99.18,99.19,99.15,99.18,173400000.0
2008-08-26 13:17:00,99.19,99.205,99.17,99.2,117300000.0
2008-08-26 13:18:00,99.2,99.22,99.195,99.21,58500000.0
2008-08-26 13:19:00,99.21,99.22,99.18,99.22,135700000.0
2008-08-26 13:20:00,99.21,99.235,99.19,99.2,202900000.0
2008-08-26 13:21:00,99.21,99.21,99.19,99.2,65000000.0
2008-08-26 13:22:00,99.2,99.22,99.2,99.21,140200000.0
2008-08-26 13:23:00,99.21,99.225,99.2,99.21,95400000.0
2008-08-26 13:24:00,99.21,99.235,99.2,99.2,143500000.0
2008-08-26 13:25:00,99.2,99.2,99.2,99.2,65100000.0
2008-08-26 13:26:00,99.2,99.23,99.19,99.23,141100000.0
2008-08-26 13:27:00,99.23,99.26,99.23,99.25,103100000.0
2008-08-26 13:28:00,99.25,99.27,99.24,99.27,172000000.0
2008-08-26 13:29:00,99.27,99.29,99.26,99.29,143200000.0
2008-08-26 13:30:00,99.28,99.3,99.275,99.29,186900000.0
2008-08-26 13:31:00,99.3,99.3,99.26,99.26,92900000.0
2008-08-26 13:32:00,99.26,99.28,99.25,99.25,69600000.0
2008-08-26 13:33:00,99.25,99.26,99.235,99.24,123500000.0
2008-08-26 13:34:00,99.25,99.26,99.24,99.25,179400000.0
2008-08-26 13:35:00,99.25,99.25,99.23,99.23,193100000.0
2008-08-26 13:36:00,99.23,99.24,99.22,99.23,157500000.0
2008-08-26 13:37:00,99.23,99.24,99.23,99.24,57700000.0
2008-08-26 13:38:00,99.24,99.24,99.23,99.24,63900000.0
2008-08-26 13:39:00,99.25,99.275,99.23,99.23,222100000.0
2008-08-26 13:40:00,99.23,99.25,99.23,99.25,102500000.0
2008-08-26 13:41:00,99.25,99.26,99.24,99.245,103300000.0
2008-08-26 13:42:00,99.24,99.275,99.24,99.24,136800000.0
2008-08-26 13:43:00,99.25,99.26,99.23,99.23,148100000.0
2008-08-26 13:44:00,99.23,99.24,99.23,99.24,43500000.0
2008-08-26 13:45:00,99.24,99.25,99.21,99.23,120000000.0
2008-08-26 13:46:00,99.23,99.24,99.21,99.21,140100000.0
2008-08-26 13:47:00,99.21,99.23,99.2,99.23,94800000.0
2008-08-26 13:48:00,99.22,99.24,99.21,99.23,89000000.0
2008-08-26 13:49:00,99.23,99.24,99.22,99.24,38500000.0
2008-08-26 13:50:00,99.24,99.24,99.2,99.21,134500000.0
2008-08-26 13:51:00,99.21,99.22,99.19,99.19,45900000.0
2008-08-26 13:52:00,99.2,99.22,99.2,99.21,73900000.0
2008-08-26 13:53:00,99.22,99.24,99.22,99.24,95400000.0
2008-08-26 13:54:00,99.24,99.25,99.22,99.245,110100000.0
2008-08-26 13:55:00,99.24,99.245,99.21,99.23,124300000.0
2008-08-26 13:56:00,99.22,99.24,99.21,99.23,152300000.0
2008-08-26 13:57:00,99.23,99.23,99.22,99.23,53200000.0
2008-08-26 13:58:00,99.23,99.24,99.19,99.21,218500000.0
2008-08-26 13:59:00,99.21,99.24,99.21,99.23,81500000.0
2008-08-26 14:00:00,99.23,99.245,99.22,99.23,167300000.0
2008-08-26 14:01:00,99.24,99.26,99.24,99.25,189700000.0
2008-08-26 14:02:00,99.25,99.25,99.24,99.25,182700000.0
2008-08-26 14:03:00,99.25,99.26,99.23,99.23,142400000.0
2008-08-26 14:04:00,99.24,99.25,99.23,99.24,130500000.0
2008-08-26 14:05:00,99.24,99.28,99.24,99.28,91300000.0
2008-08-26 14:06:00,99.27,99.28,99.25,99.28,85100000.0
2008-08-26 14:07:00,99.28,99.28,99.25,99.25,153100000.0
2008-08-26 14:08:00,99.25,99.3,99.24,99.26,230400000.0
2008-08-26 14:09:00,99.26,99.27,99.25,99.26,163500000.0
2008-08-26 14:10:00,99.26,99.27,99.23,99.27,234900000.0
2008-08-26 14:11:00,99.28,99.29,99.26,99.29,155900000.0
2008-08-26 14:12:00,99.29,99.33,99.29,99.29,158400000.0
2008-08-26 14:13:00,99.285,99.31,99.27,99.3,153600000.0
2008-08-26 14:14:00,99.3,99.3,99.25,99.26,464300000.0
2008-08-26 14:15:00,99.26,99.28,99.25,99.265,290800000.0
2008-08-26 14:16:00,99.27,99.28,99.23,99.25,211800000.0
2008-08-26 14:17:00,99.25,99.26,99.24,99.24,69300000.0
2008-08-26 14:18:00,99.24,99.25,99.22,99.22,161600000.0
2008-08-26 14:19:00,99.22,99.22,99.2,99.22,142600000.0
2008-08-26 14:20:00,99.22,99.22,99.2,99.21,145900000.0
2008-08-26 14:21:00,99.21,99.23,99.21,99.23,99200000.0
2008-08-26 14:22:00,99.23,99.23,99.21,99.23,100400000.0
2008-08-26 14:23:00,99.23,99.23,99.18,99.18,118400000.0
2008-08-26 14:24:00,99.18,99.19,99.15,99.17,181200000.0
2008-08-26 14:25:00,99.17,99.17,99.12,99.15,235600000.0
2008-08-26 14:26:00,99.16,99.19,99.16,99.18,232000000.0
2008-08-26 14:27:00,99.19,99.2,99.18,99.18,130700000.0
2008-08-26 14:28:00,99.18,99.18,99.15,99.16,119200000.0
2008-08-26 14:29:00,99.16,99.16,99.11,99.12,216300000.0
2008-08-26 14:30:00,99.13,99.14,99.11,99.14,83800000.0
2008-08-26 14:31:00,99.14,99.17,99.13,99.15,130700000.0
2008-08-26 14:32:00,99.16,99.18,99.15,99.16,248600000.0
2008-08-26 14:33:00,99.16,99.19,99.16,99.19,125500000.0
2008-08-26 14:34:00,99.19,99.23,99.19,99.23,180500000.0
2008-08-26 14:35:00,99.23,99.27,99.23,99.26,205300000.0
2008-08-26 14:36:00,99.26,99.27,99.25,99.27,97900000.0
2008-08-26 14:37:00,99.28,99.29,99.27,99.27,71300000.0
2008-08-26 14:38:00,99.27,99.28,99.25,99.28,153300000.0
2008-08-26 14:39:00,99.27,99.29,99.26,99.26,187700000.0
2008-08-26 14:40:00,99.26,99.28,99.25,99.27,111200000.0
2008-08-26 14:41:00,99.27,99.27,99.26,99.26,174300000.0
2008-08-26 14:42:00,99.26,99.29,99.25,99.28,180200000.0
2008-08-26 14:43:00,99.28,99.32,99.28,99.3,157000000.0
2008-08-26 14:44:00,99.3,99.31,99.29,99.29,115200000.0
2008-08-26 14:45:00,99.29,99.33,99.29,99.32,164300000.0
2008-08-26 14:46:00,99.32,99.32,99.295,99.3,142600000.0
2008-08-26 14:47:00,99.305,99.34,99.3,99.34,233400000.0
2008-08-26 14:48:00,99.34,99.36,99.325,99.35,218800000.0
2008-08-26 14:49:00,99.35,99.39,99.35,99.38,121700000.0
2008-08-26 14:50:00,99.38,99.43,99.38,99.425,191300000.0
2008-08-26 14:51:00,99.42,99.435,99.4,99.4,246500000.0
2008-08-26 14:52:00,99.4,99.42,99.38,99.4,292300000.0
2008-08-26 14:53:00,99.4,99.41,99.37,99.38,175700000.0
2008-08-26 14:54:00,99.38,99.39,99.36,99.36,107000000.0
2008-08-26 14:55:00,99.37,99.41,99.365,99.39,158400000.0
2008-08-26 14:56:00,99.39,99.4,99.38,99.4,231500000.0
2008-08-26 14:57:00,99.4,99.4,99.37,99.38,154000000.0
2008-08-26 14:58:00,99.38,99.39,99.35,99.36,98800000.0
2008-08-26 14:59:00,99.36,99.37,99.34,99.355,93400000.0
2008-08-26 15:00:00,99.35,99.39,99.34,99.38,142100000.0
2008-08-26 15:01:00,99.39,99.395,99.365,99.39,132400000.0
2008-08-26 15:02:00,99.39,99.42,99.38,99.41,220000000.0
2008-08-26 15:03:00,99.41,99.43,99.4,99.41,107200000.0
2008-08-26 15:04:00,99.42,99.42,99.39,99.4,115800000.0
2008-08-26 15:05:00,99.4,99.41,99.38,99.41,152800000.0
2008-08-26 15:06:00,99.41,99.41,99.38,99.4,114100000.0
2008-08-26 15:07:00,99.4,99.415,99.38,99.4,177800000.0
2008-08-26 15:08:00,99.4,99.42,99.4,99.4,129100000.0
2008-08-26 15:09:00,99.4,99.41,99.385,99.4,154200000.0
2008-08-26 15:10:00,99.4,99.41,99.395,99.41,256400000.0
2008-08-26 15:11:00,99.42,99.42,99.4,99.42,164000000.0
2008-08-26 15:12:00,99.42,99.42,99.4,99.41,310900000.0
2008-08-26 15:13:00,99.41,99.41,99.38,99.39,223600000.0
2008-08-26 15:14:00,99.39,99.39,99.36,99.36,146100000.0
2008-08-26 15:15:00,99.36,99.38,99.36,99.36,186800000.0
2008-08-26 15:16:00,99.36,99.36,99.33,99.35,181200000.0
2008-08-26 15:17:00,99.36,99.37,99.35,99.36,155600000.0
2008-08-26 15:18:00,99.36,99.39,99.35,99.37,193000000.0
2008-08-26 15:19:00,99.37,99.38,99.36,99.36,167100000.0
2008-08-26 15:20:00,99.36,99.37,99.345,99.36,268800000.0
2008-08-26 15:21:00,99.36,99.38,99.34,99.35,283400000.0
2008-08-26 15:22:00,99.35,99.4,99.34,99.37,147900000.0
2008-08-26 15:23:00,99.38,99.4,99.37,99.4,195200000.0
2008-08-26 15:24:00,99.4,99.4,99.38,99.4,161200000.0
2008-08-26 15:25:00,99.4,99.41,99.375,99.39,237300000.0
2008-08-26 15:26:00,99.39,99.39,99.37,99.39,210000000.0
2008-08-26 15:27:00,99.4,99.41,99.13,99.28,991499995.0
2008-08-26 15:28:00,99.28,99.32,99.25,99.29,525500001.0
2008-08-26 15:29:00,99.29,99.335,99.28,99.33,403000000.0
2008-08-26 15:30:00,99.32,99.36,99.31,99.32,494300000.0
2008-08-26 15:31:00,99.32,99.35,99.31,99.34,342300000.0
2008-08-26 15:32:00,99.33,99.34,99.29,99.3,367000000.0
2008-08-26 15:33:00,99.3,99.305,99.27,99.28,390000000.0
2008-08-26 15:34:00,99.28,99.285,99.25,99.25,274900000.0
2008-08-26 15:35:00,99.26,99.27,99.23,99.26,181700000.0
2008-08-26 15:36:00,99.26,99.27,99.25,99.27,155200000.0
2008-08-26 15:37:00,99.27,99.28,99.26,99.27,278300000.0
2008-08-26 15:38:00,99.28,99.3,99.27,99.28,227400000.0
2008-08-26 15:39:00,99.28,99.31,99.26,99.3,299400000.0
2008-08-26 15:40:00,99.3,99.36,99.295,99.35,234200000.0
2008-08-26 15:41:00,99.34,99.365,99.33,99.34,304200000.0
2008-08-26 15:42:00,99.34,99.36,99.32,99.34,222900000.0
2008-08-26 15:43:00,99.33,99.34,99.31,99.32,282100000.0
2008-08-26 15:44:00,99.32,99.34,99.31,99.33,336200000.0
2008-08-26 15:45:00,99.33,99.38,99.33,99.37,250900000.0
2008-08-26 15:46:00,99.37,99.37,99.34,99.36,200600000.0
2008-08-26 15:47:00,99.35,99.37,99.33,99.36,117200000.0
2008-08-26 15:48:00,99.35,99.38,99.33,99.37,148300000.0
2008-08-26 15:49:00,99.36,99.39,99.35,99.39,173800000.0
2008-08-26 15:50:00,99.39,99.41,99.37,99.38,316200000.0
2008-08-26 15:51:00,99.375,99.41,99.37,99.4,143100000.0
2008-08-26 15:52:00,99.385,99.41,99.385,99.4,247100000.0
2008-08-26 15:53:00,99.395,99.4,99.38,99.39,197900000.0
2008-08-26 15:54:00,99.39,99.41,99.39,99.4,53600000.0
2008-08-26 15:55:00,99.4,99.43,99.38,99.38,224400000.0
2008-08-26 15:56:00,99.38,99.415,99.37,99.4,275100000.0
2008-08-26 15:57:00,99.4,99.42,99.4,99.41,95600000.0
2008-08-26 15:58:00,99.41,99.43,99.4,99.4,200800000.0
2008-08-26 15:59:00,99.4,99.41,99.38,99.41,137000000.0
2008-08-26 16:00:00,99.42,99.44,99.37,99.405,279800000.0
2008-08-26 16:01:00,99.405,99.45,99.39,99.42,306700000.0
2008-08-26 16:02:00,99.42,99.45,99.415,99.43,323300000.0
2008-08-26 16:03:00,99.435,99.46,99.405,99.44,228900000.0
2008-08-26 16:04:00,99.44,99.505,99.43,99.485,287200000.0
2008-08-26 16:05:00,99.49,99.505,99.48,99.49,271900000.0
2008-08-26 16:06:00,99.49,99.55,99.48,99.55,324700000.0
2008-08-26 16:07:00,99.55,99.59,99.535,99.59,275100000.0
2008-08-26 16:08:00,99.59,99.645,99.59,99.635,271400000.0
2008-08-26 16:09:00,99.63,99.64,99.57,99.58,389600000.0
2008-08-26 16:10:00,99.58,99.595,99.56,99.59,199300000.0
2008-08-26 16:11:00,99.595,99.6,99.58,99.59,282800000.0
2008-08-26 16:12:00,99.59,99.62,99.58,99.6,436400000.0
2008-08-26 16:13:00,99.6,99.65,99.595,99.64,245100000.0
2008-08-26 16:14:00,99.64,99.67,99.635,99.64,312100000.0
2008-08-26 16:15:00,99.65,99.655,99.61,99.64,323600000.0
2008-08-26 16:16:00,99.63,99.66,99.62,99.65,160300000.0
2008-08-26 16:17:00,99.65,99.7,99.65,99.68,287400000.0
2008-08-26 16:18:00,99.68,99.69,99.66,99.67,162300000.0
2008-08-26 16:19:00,99.67,99.68,99.64,99.65,260100000.0
2008-08-26 16:20:00,99.66,99.66,99.63,99.64,160500000.0
2008-08-26 16:21:00,99.64,99.65,99.62,99.65,252300000.0
2008-08-26 16:22:00,99.64,99.64,99.6,99.61,280700000.0
2008-08-26 16:23:00,99.61,99.63,99.6,99.61,288100000.0
2008-08-26 16:24:00,99.61,99.63,99.61,99.63,185500000.0
2008-08-26 16:25:00,99.63,99.64,99.62,99.64,291900000.0
2008-08-26 16:26:00,99.64,99.64,99.6,99.61,339900000.0
2008-08-26 16:27:00,99.61,99.64,99.605,99.63,167700000.0
2008-08-26 16:28:00,99.63,99.635,99.62,99.63,297600000.0
2008-08-26 16:29:00,99.63,99.64,99.61,99.63,410500000.0
2008-08-26 16:30:00,99.63,99.65,99.62,99.63,348400000.0
2008-08-26 16:31:00,99.63,99.67,99.63,99.65,290300000.0
2008-08-26 16:32:00,99.66,99.67,99.655,99.67,202500000.0
2008-08-26 16:33:00,99.67,99.69,99.66,99.68,321500000.0
2008-08-26 16:34:00,99.68,99.71,99.67,99.7,413900000.0
2008-08-26 16:35:00,99.7,99.72,99.7,99.71,409100000.0
2008-08-26 16:36:00,99.71,99.74,99.69,99.72,448600000.0
2008-08-26 16:37:00,99.72,99.73,99.695,99.72,291800000.0
2008-08-26 16:38:00,99.72,99.77,99.715,99.74,564400000.0
2008-08-26 16:39:00,99.74,99.75,99.73,99.75,364000000.0
2008-08-26 16:40:00,99.75,99.755,99.73,99.745,120000000.0
2008-08-26 16:41:00,99.74,99.75,99.725,99.74,236800000.0
2008-08-26 16:42:00,99.73,99.735,99.71,99.72,411600000.0
2008-08-26 16:43:00,99.72,99.72,99.695,99.7,355700000.0
2008-08-26 16:44:00,99.7,99.73,99.69,99.72,307900000.0
2008-08-26 16:45:00,99.71,99.715,99.695,99.7,411300000.0
2008-08-26 16:46:00,99.7,99.74,99.7,99.73,225200000.0
2008-08-26 16:47:00,99.73,99.73,99.72,99.73,209300000.0
2008-08-26 16:48:00,99.73,99.75,99.71,99.74,390500000.0
2008-08-26 16:49:00,99.73,99.77,99.72,99.75,280700000.0
2008-08-26 16:50:00,99.75,99.785,99.75,99.77,265000000.0
2008-08-26 16:51:00,99.77,99.78,99.76,99.77,356000000.0
2008-08-26 16:52:00,99.77,99.78,99.76,99.78,244900000.0
2008-08-26 16:53:00,99.78,99.79,99.77,99.78,312900000.0
2008-08-26 16:54:00,99.79,99.79,99.75,99.75,300700000.0
2008-08-26 16:55:00,99.75,99.76,99.73,99.74,200400000.0
2008-08-26 16:56:00,99.735,99.74,99.73,99.73,179300000.0
2008-08-26 16:57:00,99.73,99.74,99.725,99.73,209700000.0
2008-08-26 16:58:00,99.73,99.76,99.73,99.75,227200000.0
2008-08-26 16:59:00,99.75,99.8,99.74,99.78,320600000.0
2008-08-26 17:00:00,99.765,99.77,99.75,99.75,263200000.0
2008-08-26 17:01:00,99.75,99.75,99.73,99.73,201100000.0
2008-08-26 17:02:00,99.73,99.74,99.72,99.73,256600000.0
2008-08-26 17:03:00,99.73,99.74,99.71,99.73,182700000.0
2008-08-26 17:04:00,99.73,99.74,99.71,99.74,148400000.0
2008-08-26 17:05:00,99.75,99.75,99.74,99.75,105100000.0
2008-08-26 17:06:00,99.75,99.78,99.75,99.78,179100000.0
2008-08-26 17:07:00,99.78,99.8,99.765,99.79,279300000.0
2008-08-26 17:08:00,99.79,99.79,99.77,99.77,320900000.0
2008-08-26 17:09:00,99.77,99.81,99.77,99.8,388600000.0
2008-08-26 17:10:00,99.8,99.82,99.79,99.79,215300000.0
2008-08-26 17:11:00,99.8,99.82,99.785,99.8,257800000.0
2008-08-26 17:12:00,99.8,99.81,99.79,99.79,157600000.0
2008-08-26 17:13:00,99.79,99.805,99.79,99.8,198000000.0
2008-08-26 17:14:00,99.8,99.82,99.8,99.82,164200000.0
2008-08-26 17:15:00,99.82,99.83,99.81,99.82,256300000.0
2008-08-26 17:16:00,99.82,99.83,99.82,99.82,178100000.0
2008-08-26 17:17:00,99.83,99.83,99.81,99.82,229300000.0
2008-08-26 17:18:00,99.82,99.84,99.815,99.83,173600000.0
2008-08-26 17:19:00,99.84,99.85,99.83,99.85,152800000.0
2008-08-26 17:20:00,99.85,99.86,99.845,99.85,126500000.0
2008-08-26 17:21:00,99.86,99.86,99.84,99.85,222900000.0
2008-08-26 17:22:00,99.85,99.91,99.84,99.9,275500000.0
2008-08-26 17:23:00,99.9,99.92,99.89,99.9,301400000.0
2008-08-26 17:24:00,99.89,99.9,99.87,99.88,177200000.0
2008-08-26 17:25:00,99.885,99.915,99.88,99.9,259000000.0
2008-08-26 17:26:00,99.9,99.92,99.88,99.88,358700000.0
2008-08-26 17:27:00,99.88,99.9,99.87,99.9,201000000.0
2008-08-26 17:28:00,99.9,99.92,99.88,99.91,250600000.0
2008-08-26 17:29:00,99.91,99.91,99.87,99.87,305200000.0
2008-08-26 17:30:00,99.87,99.875,99.855,99.86,299700000.0
2008-08-26 17:31:00,99.87,99.87,99.83,99.83,214200000.0
2008-08-26 17:32:00,99.83,99.85,99.83,99.85,256400000.0
2008-08-26 17:33:00,99.85,99.86,99.84,99.85,272900000.0
2008-08-26 17:34:00,99.85,99.87,99.85,99.86,192700000.0
2008-08-26 17:35:00,99.86,99.87,99.84,99.84,268300000.0
2008-08-26 17:36:00,99.84,99.84,99.82,99.82,137800000.0
2008-08-26 17:37:00,99.82,99.84,99.8,99.82,277800000.0
2008-08-26 17:38:00,99.81,99.82,99.8,99.8,235300000.0
2008-08-26 17:39:00,99.8,99.84,99.8,99.84,175200000.0
2008-08-26 17:40:00,99.84,99.84,99.8,99.82,265900000.0
2008-08-26 17:41:00,99.82,99.82,99.8,99.8,210100000.0
2008-08-26 17:42:00,99.8,99.82,99.79,99.8,153700000.0
2008-08-26 17:43:00,99.79,99.81,99.78,99.79,178200000.0
2008-08-26 17:44:00,99.79,99.8,99.78,99.78,130200000.0
2008-08-26 17:45:00,99.79,99.79,99.76,99.79,141000000.0
2008-08-26 17:46:00,99.78,99.79,99.75,99.765,123000000.0
2008-08-26 17:47:00,99.77,99.8,99.77,99.8,108500000.0
2008-08-26 17:48:00,99.8,99.8,99.775,99.79,211500000.0
2008-08-26 17:49:00,99.79,99.8,99.78,99.8,165000000.0
2008-08-26 17:50:00,99.8,99.81,99.79,99.81,94400000.0
2008-08-26 17:51:00,99.81,99.82,99.79,99.81,139600000.0
2008-08-26 17:52:00,99.81,99.82,99.795,99.81,150200000.0
2008-08-26 17:53:00,99.81,99.83,99.8,99.82,399900000.0
2008-08-26 17:54:00,99.815,99.84,99.815,99.82,161800000.0
2008-08-26 17:55:00,99.82,99.83,99.805,99.815,277100000.0
2008-08-26 17:56:00,99.82,99.83,99.795,99.81,184300000.0
2008-08-26 17:57:00,99.805,99.815,99.78,99.79,157500000.0
2008-08-26 17:58:00,99.78,99.805,99.775,99.8,89500000.0
2008-08-26 17:59:00,99.8,99.805,99.785,99.805,122700000.0
2008-08-26 18:00:00,99.8,99.82,99.79,99.81,189600000.0
2008-08-26 18:01:00,99.81,99.83,99.795,99.825,229500000.0
2008-08-26 18:02:00,99.815,99.83,99.805,99.81,217300000.0
2008-08-26 18:03:00,99.81,99.83,99.81,99.82,225700000.0
2008-08-26 18:04:00,99.82,99.84,99.82,99.84,111000000.0
2008-08-26 18:05:00,99.84,99.84,99.8,99.81,119200000.0
2008-08-26 18:06:00,99.81,99.82,99.8,99.81,74400000.0
2008-08-26 18:07:00,99.81,99.83,99.79,99.8,302300000.0
2008-08-26 18:08:00,99.805,99.82,99.8,99.81,100300000.0
2008-08-26 18:09:00,99.81,99.81,99.8,99.8,70500000.0
2008-08-26 18:10:00,99.8,99.81,99.79,99.8,83100000.0
2008-08-26 18:11:00,99.8,99.825,99.795,99.81,188700000.0
2008-08-26 18:12:00,99.81,99.83,99.81,99.81,148700000.0
2008-08-26 18:13:00,99.82,99.83,99.81,99.82,81500000.0
2008-08-26 18:14:00,99.82,99.83,99.81,99.83,75800000.0
2008-08-26 18:15:00,99.83,99.83,99.8,99.8,163300000.0
2008-08-26 18:16:00,99.8,99.81,99.785,99.785,198400000.0
2008-08-26 18:17:00,99.785,99.785,99.76,99.76,144100000.0
2008-08-26 18:18:00,99.76,99.76,99.74,99.74,126900000.0
2008-08-26 18:19:00,99.74,99.75,99.69,99.7,300500000.0
2008-08-26 18:20:00,99.7,99.74,99.69,99.72,207900000.0
2008-08-26 18:21:00,99.72,99.74,99.69,99.7,258900000.0
2008-08-26 18:22:00,99.7,99.7,99.65,99.66,162000000.0
2008-08-26 18:23:00,99.66,99.67,99.645,99.665,218500000.0
2008-08-26 18:24:00,99.66,99.68,99.66,99.66,204000000.0
2008-08-26 18:25:00,99.67,99.69,99.66,99.66,107000000.0
2008-08-26 18:26:00,99.66,99.67,99.64,99.66,128900000.0
2008-08-26 18:27:00,99.66,99.69,99.66,99.67,191900000.0
2008-08-26 18:28:00,99.67,99.7,99.67,99.69,280500000.0
2008-08-26 18:29:00,99.69,99.72,99.69,99.7,326000000.0
2008-08-26 18:30:00,99.7,99.72,99.675,99.69,237900000.0
2008-08-26 18:31:00,99.69,99.71,99.685,99.69,149200000.0
2008-08-26 18:32:00,99.69,99.72,99.68,99.7,176600000.0
2008-08-26 18:33:00,99.7,99.7,99.66,99.67,271900000.0
2008-08-26 18:34:00,99.67,99.68,99.67,99.68,125400000.0
2008-08-26 18:35:00,99.675,99.7,99.67,99.69,245100000.0
2008-08-26 18:36:00,99.69,99.7,99.67,99.67,284400000.0
2008-08-26 18:37:00,99.67,99.68,99.64,99.65,138300000.0
2008-08-26 18:38:00,99.65,99.67,99.64,99.66,69900000.0
2008-08-26 18:39:00,99.66,99.67,99.65,99.66,80800000.0
2008-08-26 18:40:00,99.66,99.66,99.64,99.64,111300000.0
2008-08-26 18:41:00,99.64,99.66,99.63,99.63,158300000.0
2008-08-26 18:42:00,99.62,99.63,99.59,99.63,139000000.0
2008-08-26 18:43:00,99.63,99.645,99.62,99.635,152400000.0
2008-08-26 18:44:00,99.635,99.65,99.63,99.65,178200000.0
2008-08-26 18:45:00,99.65,99.67,99.64,99.67,117600000.0
2008-08-26 18:46:00,99.66,99.665,99.65,99.65,86000000.0
2008-08-26 18:47:00,99.65,99.65,99.63,99.65,194700000.0
2008-08-26 18:48:00,99.65,99.65,99.64,99.64,94100000.0
2008-08-26 18:49:00,99.64,99.65,99.64,99.64,92900000.0
2008-08-26 18:50:00,99.64,99.65,99.63,99.63,89200000.0
2008-08-26 18:51:00,99.63,99.675,99.625,99.67,169500000.0
2008-08-26 18:52:00,99.67,99.71,99.66,99.7,160800000.0
2008-08-26 18:53:00,99.69,99.72,99.69,99.71,135400000.0
2008-08-26 18:54:00,99.71,99.72,99.71,99.72,43500000.0
2008-08-26 18:55:00,99.72,99.73,99.71,99.73,156600000.0
2008-08-26 18:56:00,99.73,99.73,99.72,99.73,68600000.0
2008-08-26 18:57:00,99.73,99.73,99.72,99.73,72800000.0
2008-08-26 18:58:00,99.72,99.74,99.7,99.7,129100000.0
2008-08-26 18:59:00,99.7,99.72,99.7,99.71,94900000.0
2008-08-26 19:00:00,99.7,99.72,99.7,99.72,138800000.0
2008-08-26 19:01:00,99.72,99.72,99.69,99.7,138100000.0
2008-08-26 19:02:00,99.7,99.74,99.7,99.74,61000000.0
2008-08-26 19:03:00,99.74,99.75,99.72,99.74,94700000.0
2008-08-26 19:04:00,99.74,99.76,99.74,99.75,53600000.0
2008-08-26 19:05:00,99.75,99.76,99.75,99.76,69500000.0
2008-08-26 19:06:00,99.76,99.76,99.72,99.73,195000000.0
2008-08-26 19:07:00,99.74,99.75,99.73,99.73,45100000.0
2008-08-26 19:08:00,99.73,99.75,99.71,99.72,97800000.0
2008-08-26 19:09:00,99.72,99.72,99.71,99.72,39800000.0
2008-08-26 19:10:00,99.72,99.73,99.72,99.73,37900000.0
2008-08-26 19:11:00,99.72,99.72,99.69,99.69,87800000.0
2008-08-26 19:12:00,99.68,99.7,99.68,99.69,80100000.0
2008-08-26 19:13:00,99.68,99.69,99.67,99.69,176000000.0
2008-08-26 19:14:00,99.69,99.705,99.69,99.7,142400000.0
2008-08-26 19:15:00,99.7,99.7,99.675,99.69,190100000.0
2008-08-26 19:16:00,99.69,99.7,99.68,99.69,181200000.0
2008-08-26 19:17:00,99.69,99.7,99.68,99.68,184100000.0
2008-08-26 19:18:00,99.685,99.695,99.67,99.69,182000000.0
2008-08-26 19:19:00,99.69,99.7,99.68,99.69,64100000.0
2008-08-26 19:20:00,99.68,99.7,99.67,99.68,153900000.0
2008-08-26 19:21:00,99.68,99.715,99.675,99.7,178000000.0
2008-08-26 19:22:00,99.7,99.72,99.695,99.7,102300000.0
2008-08-26 19:23:00,99.7,99.71,99.7,99.71,47700000.0
2008-08-26 19:24:00,99.71,99.72,99.7,99.7,111300000.0
2008-08-26 19:25:00,99.7,99.72,99.7,99.7,115900000.0
2008-08-26 19:26:00,99.69,99.7,99.69,99.7,70200000.0
2008-08-26 19:27:00,99.7,99.72,99.69,99.72,174800000.0
2008-08-26 19:28:00,99.72,99.72,99.7,99.7,94700000.0
2008-08-26 19:29:00,99.72,99.72,99.69,99.72,150400000.0
2008-08-26 19:30:00,99.72,99.75,99.705,99.74,87400000.0
2008-08-26 19:31:00,99.74,99.77,99.74,99.75,117000000.0
2008-08-26 19:32:00,99.75,99.76,99.73,99.74,142800000.0
2008-08-26 19:33:00,99.74,99.74,99.74,99.74,62000000.0
2008-08-26 19:34:00,99.74,99.74,99.73,99.74,81700000.0
2008-08-26 19:35:00,99.73,99.73,99.705,99.71,131200000.0
2008-08-26 19:36:00,99.71,99.73,99.705,99.72,186300000.0
2008-08-26 19:37:00,99.72,99.73,99.71,99.72,170000000.0
2008-08-26 19:38:00,99.72,99.72,99.69,99.69,131900000.0
2008-08-26 19:39:00,99.69,99.71,99.69,99.7,61500000.0
2008-08-26 19:40:00,99.69,99.7,99.69,99.7,79900000.0
2008-08-26 19:41:00,99.69,99.73,99.69,99.71,39200000.0
2008-08-26 19:42:00,99.71,99.72,99.69,99.69,64400000.0
2008-08-26 19:43:00,99.69,99.7,99.67,99.69,93000000.0
2008-08-26 19:44:00,99.69,99.69,99.685,99.69,48300000.0
2008-08-26 19:45:00,99.69,99.71,99.67,99.68,63700000.0
2008-08-26 19:46:00,99.68,99.71,99.68,99.69,103500000.0
2008-08-26 19:47:00,99.69,99.71,99.67,99.67,79300000.0
2008-08-26 19:48:00,99.67,99.68,99.67,99.67,71000000.0
2008-08-26 19:49:00,99.67,99.69,99.67,99.68,75000000.0
2008-08-26 19:50:00,99.68,99.69,99.68,99.68,63300000.0
2008-08-26 19:51:00,99.68,99.7,99.68,99.69,49700000.0
2008-08-26 19:52:00,99.69,99.7,99.68,99.69,105300000.0
2008-08-26 19:53:00,99.69,99.7,99.68,99.69,54900000.0
2008-08-26 19:54:00,99.69,99.69,99.66,99.68,146500000.0
2008-08-26 19:55:00,99.68,99.7,99.65,99.65,138500000.0
2008-08-26 19:56:00,99.65,99.66,99.635,99.66,95400000.0
2008-08-26 19:57:00,99.66,99.68,99.66,99.67,80900000.0
2008-08-26 19:58:00,99.67,99.68,99.66,99.665,163900000.0
2008-08-26 19:59:00,99.67,99.675,99.655,99.675,89300000.0
2008-08-26 20:00:00,99.675,99.69,99.64,99.67,206600000.0
2008-08-26 20:01:00,99.67,99.69,99.65,99.66,133700000.0
2008-08-26 20:02:00,99.67,99.68,99.64,99.65,119200000.0
2008-08-26 20:03:00,99.65,99.66,99.63,99.64,96000000.0
2008-08-26 20:04:00,99.64,99.66,99.64,99.65,26300000.0
2008-08-26 20:05:00,99.64,99.685,99.64,99.67,57000000.0
2008-08-26 20:06:00,99.66,99.69,99.66,99.67,144700000.0
2008-08-26 20:07:00,99.67,99.68,99.65,99.67,178300000.0
2008-08-26 20:08:00,99.67,99.67,99.63,99.63,125600000.0
2008-08-26 20:09:00,99.64,99.66,99.635,99.66,143200000.0
2008-08-26 20:10:00,99.66,99.7,99.66,99.68,125400000.0
2008-08-26 20:11:00,99.685,99.7,99.665,99.68,170400000.0
2008-08-26 20:12:00,99.68,99.69,99.67,99.69,72200000.0
2008-08-26 20:13:00,99.69,99.69,99.66,99.68,126500000.0
2008-08-26 20:14:00,99.68,99.68,99.64,99.66,148800000.0
2008-08-26 20:15:00,99.66,99.66,99.64,99.65,119900000.0
2008-08-26 20:16:00,99.66,99.67,99.64,99.64,119500000.0
2008-08-26 20:17:00,99.64,99.66,99.64,99.65,132300000.0
2008-08-26 20:18:00,99.65,99.66,99.65,99.66,39300000.0
2008-08-26 20:19:00,99.66,99.66,99.63,99.64,150200000.0
2008-08-26 20:20:00,99.64,99.64,99.62,99.64,153000000.0
2008-08-26 20:21:00,99.64,99.66,99.64,99.64,111300000.0
2008-08-26 20:22:00,99.64,99.65,99.61,99.61,134200000.0
2008-08-26 20:23:00,99.61,99.64,99.605,99.63,55700000.0
2008-08-26 20:24:00,99.63,99.65,99.605,99.62,160800000.0
2008-08-26 20:25:00,99.61,99.63,99.59,99.63,155100000.0
2008-08-26 20:26:00,99.62,99.66,99.62,99.63,173800000.0
2008-08-26 20:27:00,99.63,99.63,99.6,99.61,109100000.0
2008-08-26 20:28:00,99.62,99.63,99.6,99.62,80200000.0
2008-08-26 20:29:00,99.61,99.61,99.6,99.61,89800000.0
2008-08-26 20:30:00,99.6,99.6,99.58,99.59,85600000.0
2008-08-26 20:31:00,99.59,99.61,99.58,99.61,128300000.0
2008-08-26 20:32:00,99.59,99.64,99.59,99.62,103800000.0
2008-08-26 20:33:00,99.62,99.63,99.61,99.62,29000000.0
2008-08-26 20:34:00,99.62,99.63,99.6,99.6,25500000.0
2008-08-26 20:35:00,99.6,99.63,99.6,99.61,59900000.0
2008-08-26 20:36:00,99.6,99.63,99.585,99.61,96800000.0
2008-08-26 20:37:00,99.61,99.61,99.58,99.6,75700000.0
2008-08-26 20:38:00,99.61,99.61,99.58,99.6,48200000.0
2008-08-26 20:39:00,99.6,99.62,99.6,99.61,40800000.0
2008-08-26 20:40:00,99.61,99.63,99.61,99.62,68500000.0
2008-08-26 20:41:00,99.62,99.63,99.6,99.61,118300000.0
2008-08-26 20:42:00,99.6,99.61,99.6,99.61,24400000.0
2008-08-26 20:43:00,99.62,99.62,99.61,99.61,22600000.0
2008-08-26 20:44:00,99.61,99.63,99.61,99.62,39900000.0
2008-08-26 20:45:00,99.62,99.65,99.61,99.63,74000000.0
2008-08-26 20:46:00,99.63,99.65,99.62,99.64,112900000.0
2008-08-26 20:47:00,99.64,99.66,99.63,99.65,37200000.0
2008-08-26 20:48:00,99.65,99.67,99.64,99.66,99400000.0
2008-08-26 20:49:00,99.65,99.665,99.65,99.66,89300000.0
2008-08-26 20:50:00,99.65,99.66,99.65,99.65,20900000.0
2008-08-26 20:51:00,99.65,99.66,99.65,99.65,28900000.0
2008-08-26 20:52:00,99.66,99.665,99.65,99.65,31300000.0
2008-08-26 20:53:00,99.65,99.67,99.65,99.65,47400000.0
2008-08-26 20:54:00,99.65,99.66,99.65,99.66,34300000.0
2008-08-26 20:55:00,99.66,99.685,99.66,99.685,44200000.0
2008-08-26 20:56:00,99.68,99.71,99.68,99.7,71100000.0
2008-08-26 20:57:00,99.7,99.72,99.69,99.69,107100000.0
2008-08-26 20:58:00,99.69,99.7,99.68,99.69,125000000.0
2008-08-26 20:59:00,99.69,99.69,99.66,99.66,121600000.0
2008-08-26 21:00:00,99.66,99.66,99.65,99.65,60600000.0
2008-08-26 21:01:00,99.64,99.65,99.64,99.64,17600000.0
2008-08-26 21:02:00,99.65,99.7,99.65,99.7,133200000.0
2008-08-26 21:03:00,99.7,99.71,99.68,99.7,54700000.0
2008-08-26 21:04:00,99.7,99.715,99.7,99.71,27200000.0
2008-08-26 21:05:00,99.71,99.73,99.71,99.72,69300000.0
2008-08-26 21:06:00,99.72,99.72,99.68,99.69,48500000.0
2008-08-26 21:07:00,99.69,99.7,99.67,99.7,111400000.0
2008-08-26 21:08:00,99.7,99.7,99.66,99.67,119000000.0
2008-08-26 21:09:00,99.67,99.68,99.66,99.67,64700000.0
2008-08-26 21:10:00,99.67,99.69,99.65,99.67,60500000.0
2008-08-26 21:11:00,99.67,99.69,99.67,99.68,63300000.0
2008-08-26 21:12:00,99.68,99.72,99.68,99.69,51800000.0
2008-08-26 21:13:00,99.68,99.71,99.68,99.71,32600000.0
2008-08-26 21:14:00,99.72,99.72,99.69,99.71,37100000.0
2008-08-26 21:15:00,99.7,99.73,99.69,99.69,59900000.0
2008-08-26 21:16:00,99.69,99.71,99.69,99.7,54900000.0
2008-08-26 21:17:00,99.7,99.7,99.66,99.66,37300000.0
2008-08-26 21:18:00,99.66,99.67,99.66,99.67,26600000.0
2008-08-26 21:19:00,99.67,99.69,99.64,99.65,84800000.0
2008-08-26 21:20:00,99.66,99.66,99.64,99.65,44300000.0
2008-08-26 21:21:00,99.65,99.66,99.62,99.63,72000000.0
2008-08-26 21:22:00,99.62,99.64,99.62,99.64,28800000.0
2008-08-26 21:23:00,99.64,99.65,99.64,99.65,15500000.0
2008-08-26 21:24:00,99.655,99.66,99.65,99.66,15600000.0
2008-08-26 21:25:00,99.66,99.66,99.64,99.65,38900000.0
2008-08-26 21:26:00,99.64,99.65,99.64,99.64,16600000.0
2008-08-26 21:27:00,99.64,99.65,99.62,99.62,48400000.0
2008-08-26 21:28:00,99.62,99.64,99.62,99.63,75400000.0
2008-08-26 21:29:00,99.63,99.63,99.63,99.63,46800000.0
2008-08-26 21:30:00,99.63,99.64,99.62,99.63,38100000.0
2008-08-26 21:31:00,99.63,99.64,99.62,99.63,23600000.0
2008-08-26 21:32:00,99.63,99.63,99.63,99.63,6000000.0
2008-08-26 21:33:00,99.63,99.63,99.62,99.62,15500000.0
2008-08-26 21:34:00,99.62,99.63,99.61,99.63,61800000.0
2008-08-26 21:35:00,99.63,99.66,99.63,99.65,38200000.0
2008-08-26 21:36:00,99.66,99.68,99.65,99.66,63900000.0
2008-08-26 21:37:00,99.65,99.67,99.64,99.66,96300000.0
2008-08-26 21:38:00,99.665,99.67,99.65,99.665,29000000.0
2008-08-26 21:39:00,99.66,99.67,99.66,99.66,41600000.0
2008-08-26 21:40:00,99.66,99.68,99.66,99.68,65800000.0
2008-08-26 21:41:00,99.68,99.68,99.66,99.67,33900000.0
2008-08-26 21:42:00,99.67,99.685,99.66,99.67,39800000.0
2008-08-26 21:43:00,99.675,99.69,99.67,99.67,42500000.0
2008-08-26 21:44:00,99.67,99.67,99.64,99.65,44400000.0
2008-08-26 21:45:00,99.65,99.68,99.65,99.65,61900000.0
2008-08-26 21:46:00,99.65,99.69,99.65,99.67,60500000.0
2008-08-26 21:47:00,99.67,99.71,99.67,99.71,67300000.0
2008-08-26 21:48:00,99.69,99.69,99.67,99.67,58300000.0
2008-08-26 21:49:00,99.67,99.69,99.65,99.65,72600000.0
2008-08-26 21:50:00,99.66,99.67,99.66,99.67,66000000.0
2008-08-26 21:51:00,99.67,99.675,99.66,99.67,71600000.0
2008-08-26 21:52:00,99.67,99.67,99.65,99.66,51000000.0
2008-08-26 21:53:00,99.67,99.67,99.66,99.67,35100000.0
2008-08-26 21:54:00,99.67,99.68,99.67,99.68,81800000.0
2008-08-26 21:55:00,99.67,99.68,99.67,99.68,115900000.0
2008-08-26 21:56:00,99.68,99.68,99.67,99.68,35300000.0
2008-08-26 21:57:00,99.68,99.68,99.66,99.67,26700000.0
2008-08-26 21:58:00,99.67,99.68,99.67,99.68,21400000.0
2008-08-26 21:59:00,99.68,99.685,99.67,99.68,41300000.0
2008-08-26 22:00:00,99.67,99.67,99.67,99.67,15700000.0
2008-08-26 22:01:00,99.67,99.68,99.67,99.68,30000000.0
2008-08-26 22:02:00,99.68,99.69,99.68,99.69,20200000.0
2008-08-26 22:03:00,99.69,99.69,99.68,99.68,10300000.0
2008-08-26 22:04:00,99.68,99.68,99.68,99.68,1000000.0
2008-08-26 22:05:00,99.68,99.69,99.68,99.69,34500000.0
2008-08-26 22:06:00,99.7,99.715,99.68,99.69,94500000.0
2008-08-26 22:07:00,99.69,99.72,99.69,99.72,17500000.0
2008-08-26 22:08:00,99.72,99.72,99.71,99.71,27600000.0
2008-08-26 22:09:00,99.71,99.71,99.69,99.69,50200000.0
2008-08-26 22:10:00,99.69,99.71,99.68,99.7,43200000.0
2008-08-26 22:11:00,99.695,99.705,99.69,99.69,42200000.0
2008-08-26 22:12:00,99.69,99.71,99.69,99.71,32600000.0
2008-08-26 22:13:00,99.666,99.687,99.647,99.675,23000000.0
2008-08-26 22:14:00,99.71,99.72,99.69,99.72,36100000.0
2008-08-26 22:15:00,99.71,99.73,99.71,99.72,21100000.0
2008-08-26 22:16:00,99.72,99.72,99.68,99.69,62400000.0
2008-08-26 22:17:00,99.69,99.7,99.66,99.7,116200000.0
2008-08-26 22:18:00,99.705,99.715,99.69,99.695,87000000.0
2008-08-26 22:19:00,99.69,99.715,99.685,99.69,46800000.0
2008-08-26 22:20:00,99.69,99.69,99.685,99.685,18300000.0
2008-08-26 22:21:00,99.685,99.695,99.685,99.685,18200000.0
2008-08-26 22:22:00,99.69,99.7,99.69,99.7,10000000.0
2008-08-26 22:23:00,99.7,99.715,99.7,99.71,13000000.0
2008-08-26 22:24:00,99.71,99.72,99.71,99.72,17000000.0
2008-08-26 22:25:00,99.71,99.74,99.71,99.72,47100000.0
2008-08-26 22:26:00,99.725,99.745,99.715,99.735,41300000.0
2008-08-26 22:27:00,99.73,99.74,99.71,99.725,52000000.0
2008-08-26 22:28:00,99.72,99.74,99.71,99.73,40000000.0
2008-08-26 22:29:00,99.73,99.74,99.73,99.735,15300000.0
2008-08-26 22:30:00,99.74,99.74,99.72,99.72,17400000.0
2008-08-26 22:31:00,99.725,99.73,99.72,99.73,3000000.0
2008-08-26 22:32:00,99.735,99.745,99.725,99.74,34200000.0
2008-08-26 22:33:00,99.74,99.76,99.73,99.75,19800000.0
2008-08-26 22:34:00,99.75,99.75,99.74,99.74,6000000.0
2008-08-26 22:35:00,99.74,99.75,99.73,99.745,12600000.0
2008-08-26 22:36:00,99.75,99.75,99.705,99.71,42600000.0
2008-08-26 22:37:00,99.72,99.74,99.7,99.7,55600000.0
2008-08-26 22:38:00,99.705,99.73,99.69,99.7,57800000.0
2008-08-26 22:39:00,99.705,99.705,99.69,99.705,43100000.0
2008-08-26 22:40:00,99.69,99.705,99.69,99.695,17300000.0
2008-08-26 22:41:00,99.69,99.705,99.68,99.7,26200000.0
2008-08-26 22:42:00,99.695,99.705,99.69,99.7,15800000.0
2008-08-26 22:43:00,99.69,99.69,99.665,99.685,38100000.0
2008-08-26 22:44:00,99.68,99.69,99.655,99.675,51000000.0
2008-08-26 22:45:00,99.68,99.71,99.68,99.69,112600000.0
2008-08-26 22:46:00,99.69,99.7,99.675,99.68,41100000.0
2008-08-26 22:47:00,99.68,99.68,99.665,99.68,35000000.0
2008-08-26 22:48:00,99.68,99.69,99.68,99.69,8000000.0
2008-08-26 22:49:00,99.685,99.685,99.685,99.685,1000000.0
2008-08-26 22:50:00,99.69,99.695,99.68,99.695,48800000.0
2008-08-26 22:51:00,99.7,99.71,99.7,99.705,12600000.0
2008-08-26 22:52:00,99.7,99.7,99.675,99.675,22100000.0
2008-08-26 22:53:00,99.675,99.69,99.67,99.69,24800000.0
2008-08-26 22:54:00,99.69,99.695,99.685,99.685,15400000.0
2008-08-26 22:55:00,99.685,99.705,99.685,99.7,18100000.0
2008-08-26 22:56:00,99.7,99.7,99.66,99.66,31300000.0
2008-08-26 22:57:00,99.665,99.675,99.65,99.655,39600000.0
2008-08-26 22:58:00,99.66,99.67,99.64,99.66,22300000.0
2008-08-26 22:59:00,99.66,99.69,99.645,99.675,42200000.0
2008-08-26 23:00:00,99.685,99.685,99.595,99.62,82800000.0
2008-08-26 23:01:00,99.62,99.64,99.62,99.63,300800000.0
2008-08-26 23:02:00,99.63,99.64,99.625,99.64,128800003.0
2008-08-26 23:03:00,99.64,99.64,99.63,99.63,8300000.0
2008-08-26 23:04:00,99.64,99.65,99.64,99.65,13700000.0
2008-08-26 23:05:00,99.66,99.66,99.635,99.645,32400000.0
2008-08-26 23:06:00,99.64,99.645,99.635,99.64,14800000.0
2008-08-26 23:07:00,99.64,99.65,99.625,99.64,59100000.0
2008-08-26 23:08:00,99.64,99.64,99.64,99.64,7400000.0
2008-08-26 23:09:00,99.64,99.64,99.62,99.63,102000000.0
2008-08-26 23:10:00,99.64,99.66,99.63,99.64,149200000.0
2008-08-26 23:11:00,99.64,99.64,99.625,99.64,91300000.0
2008-08-26 23:12:00,99.64,99.66,99.64,99.66,42400000.0
2008-08-26 23:13:00,99.66,99.68,99.66,99.67,66600000.0
2008-08-26 23:14:00,99.67,99.67,99.64,99.64,245300000.0
2008-08-26 23:15:00,99.65,99.65,99.65,99.65,7300000.0
2008-08-26 23:16:00,99.65,99.66,99.63,99.65,90600000.0
2008-08-26 23:17:00,99.65,99.65,99.65,99.65,9000000.0
2008-08-26 23:18:00,99.64,99.64,99.63,99.63,42300000.0
2008-08-26 23:19:00,99.635,99.645,99.63,99.64,102300000.0
2008-08-26 23:20:00,99.64,99.64,99.63,99.64,53800000.0
2008-08-26 23:21:00,99.64,99.64,99.63,99.63,50600000.0
2008-08-26 23:22:00,99.63,99.635,99.625,99.625,34100000.0
2008-08-26 23:23:00,99.625,99.65,99.625,99.65,40100000.0
2008-08-26 23:24:00,99.65,99.66,99.65,99.65,143700000.0
2008-08-26 23:25:00,99.65,99.66,99.65,99.66,31600000.0
2008-08-26 23:26:00,99.66,99.695,99.66,99.69,93000000.0
2008-08-26 23:27:00,99.69,99.69,99.66,99.66,34800000.0
2008-08-26 23:28:00,99.66,99.68,99.66,99.68,10000000.0
2008-08-26 23:29:00,99.68,99.68,99.67,99.68,114000000.0
2008-08-26 23:30:00,99.68,99.69,99.66,99.665,107100000.0
2008-08-26 23:31:00,99.675,99.69,99.67,99.68,45100000.0
2008-08-26 23:32:00,99.68,99.68,99.67,99.67,25700000.0
2008-08-26 23:33:00,99.67,99.67,99.66,99.66,90700001.0
2008-08-26 23:34:00,99.66,99.68,99.66,99.68,27100000.0
2008-08-26 23:35:00,99.66,99.665,99.66,99.665,16700000.0
2008-08-26 23:36:00,99.67,99.67,99.66,99.67,105900000.0
2008-08-26 23:37:00,99.66,99.66,99.66,99.66,1000000.0
2008-08-26 23:38:00,99.65,99.66,99.65,99.66,2000000.0
2008-08-26 23:39:00,99.66,99.66,99.62,99.62,13900000.0
2008-08-26 23:40:00,99.63,99.63,99.62,99.62,30100000.0
2008-08-26 23:41:00,99.63,99.645,99.62,99.645,121300001.0
2008-08-26 23:42:00,99.65,99.65,99.65,99.65,3000000.0
2008-08-26 23:43:00,99.65,99.66,99.65,99.65,387700004.0
2008-08-26 23:44:00,99.65,99.65,99.65,99.65,51500000.0
2008-08-26 23:45:00,99.65,99.65,99.64,99.64,362100002.0
2008-08-26 23:46:00,99.64,99.64,99.63,99.64,465600003.0
2008-08-26 23:47:00,99.64,99.64,99.62,99.63,361599996.0
2008-08-26 23:48:00,99.63,99.65,99.63,99.63,290699998.0
2008-08-26 23:49:00,99.64,99.685,99.605,99.645,250300002.0
2008-08-26 23:50:00,99.66,99.66,99.65,99.65,4000000.0
2008-08-26 23:51:00,99.65,99.65,99.62,99.62,270200000.0
2008-08-26 23:52:00,99.62,99.62,99.62,99.62,11700000.0
2008-08-26 23:53:00,99.63,99.65,99.63,99.65,12400000.0
2008-08-26 23:54:00,99.65,99.65,99.61,99.62,130000004.0
2008-08-26 23:55:00,99.62,99.64,99.62,99.63,224799999.0
2008-08-26 23:56:00,99.63,99.65,99.63,99.65,50300001.0
2008-08-26 23:57:00,99.66,99.66,99.65,99.65,2000000.0
2008-08-26 23:58:00,99.63,99.64,99.63,99.64,70500000.0
2008-08-26 23:59:00,99.64,99.64,99.64,99.64,17000000.0
2008-08-27 00:00:00,99.63,99.67,99.63,99.67,72799999.0
2008-08-27 00:01:00,99.67,99.67,99.65,99.65,24800000.0
2008-08-27 00:02:00,99.63,99.635,99.63,99.635,5100000.0
2008-08-27 00:03:00,99.635,99.65,99.62,99.65,83400000.0
2008-08-27 00:04:00,99.61,99.65,99.61,99.65,101900000.0
2008-08-27 00:05:00,99.66,99.67,99.66,99.66,3000000.0
2008-08-27 00:06:00,99.67,99.67,99.66,99.67,3000000.0
2008-08-27 00:07:00,99.65,99.65,99.65,99.65,9500000.0
2008-08-27 00:08:00,99.66,99.69,99.66,99.68,80900000.0
2008-08-27 00:09:00,99.69,99.69,99.69,99.69,1000000.0
2008-08-27 00:10:00,99.68,99.69,99.68,99.68,147000000.0
2008-08-27 00:11:00,99.69,99.7,99.69,99.69,6700000.0
2008-08-27 00:12:00,99.69,99.69,99.68,99.69,66300000.0
2008-08-27 00:13:00,99.68,99.71,99.68,99.71,251300000.0
2008-08-27 00:14:00,99.71,99.71,99.67,99.67,42300000.0
2008-08-27 00:15:00,99.666,99.673,99.648,99.673,21300000.0
2008-08-27 00:16:00,99.67,99.68,99.67,99.67,78800000.0
2008-08-27 00:17:00,99.67,99.67,99.63,99.63,43700000.0
2008-08-27 00:18:00,99.66,99.67,99.66,99.66,5000000.0
2008-08-27 00:19:00,99.67,99.67,99.605,99.62,216299999.0
2008-08-27 00:20:00,99.645,99.66,99.61,99.64,131900000.0
2008-08-27 00:21:00,99.65,99.65,99.62,99.635,40400000.0
2008-08-27 00:22:00,99.635,99.635,99.63,99.635,56700002.0
2008-08-27 00:23:00,99.64,99.66,99.62,99.62,211200000.0
2008-08-27 00:24:00,99.62,99.64,99.62,99.63,188499999.0
2008-08-27 00:25:00,99.64,99.64,99.63,99.63,87800000.0
2008-08-27 00:26:00,99.62,99.64,99.6,99.64,377599998.0
2008-08-27 00:27:00,99.65,99.65,99.65,99.65,2000000.0
2008-08-27 00:28:00,99.63,99.64,99.63,99.63,93500001.0
2008-08-27 00:29:00,99.63,99.64,99.63,99.63,83000000.0
2008-08-27 00:30:00,99.63,99.63,99.61,99.63,117100000.0
2008-08-27 00:31:00,99.63,99.63,99.62,99.63,87700000.0
2008-08-27 00:32:00,99.64,99.65,99.62,99.63,267000000.0
2008-08-27 00:33:00,99.63,99.64,99.62,99.64,72000000.0
2008-08-27 00:34:00,99.64,99.65,99.64,99.64,59900000.0
2008-08-27 00:35:00,99.64,99.65,99.63,99.63,117300000.0
2008-08-27 00:36:00,99.63,99.63,99.63,99.63,10600000.0
2008-08-27 00:37:00,99.63,99.64,99.63,99.63,48600000.0
2008-08-27 00:38:00,99.64,99.64,99.64,99.64,1000000.0
2008-08-27 00:39:00,99.63,99.64,99.63,99.64,38700000.0
2008-08-27 00:40:00,99.63,99.63,99.62,99.63,70100000.0
2008-08-27 00:41:00,99.63,99.64,99.63,99.64,4700000.0
2008-08-27 00:42:00,99.63,99.63,99.63,99.63,16800000.0
2008-08-27 00:43:00,99.63,99.63,99.63,99.63,11800000.0
2008-08-27 00:44:00,99.63,99.63,99.61,99.62,135100000.0
2008-08-27 00:45:00,99.63,99.63,99.61,99.63,155900000.0
2008-08-27 00:46:00,99.615,99.615,99.61,99.61,19000000.0
2008-08-27 00:47:00,99.61,99.62,99.605,99.62,16900000.0
2008-08-27 00:48:00,99.63,99.63,99.61,99.615,53800000.0
2008-08-27 00:49:00,99.615,99.615,99.615,99.615,2000000.0
2008-08-27 00:50:00,99.615,99.62,99.61,99.62,20300000.0
2008-08-27 00:51:00,99.62,99.62,99.61,99.62,129900000.0
2008-08-27 00:52:00,99.61,99.61,99.61,99.61,218000000.0
2008-08-27 00:53:00,99.61,99.62,99.61,99.62,44900000.0
2008-08-27 00:54:00,99.63,99.63,99.62,99.62,2000000.0
2008-08-27 00:55:00,99.61,99.61,99.6,99.6,112000000.0
2008-08-27 00:56:00,99.605,99.61,99.605,99.61,34900000.0
2008-08-27 00:57:00,99.61,99.62,99.61,99.62,132400000.0
2008-08-27 00:58:00,99.61,99.61,99.61,99.61,5900000.0
2008-08-27 00:59:00,99.61,99.61,99.6,99.6,241300000.0
2008-08-27 01:00:00,99.6,99.61,99.6,99.6,93300000.0
2008-08-27 01:01:00,99.6,99.62,99.6,99.61,44500000.0
2008-08-27 01:02:00,99.61,99.61,99.59,99.6,70500000.0
2008-08-27 01:03:00,99.6,99.61,99.57,99.6,98800000.0
2008-08-27 01:04:00,99.6,99.6,99.6,99.6,4400000.0
2008-08-27 01:05:00,99.595,99.61,99.595,99.6,43800000.0
2008-08-27 01:06:00,99.605,99.605,99.57,99.59,155000000.0
2008-08-27 01:07:00,99.58,99.59,99.58,99.58,115300000.0
2008-08-27 01:08:00,99.59,99.59,99.58,99.59,63100000.0
2008-08-27 01:09:00,99.59,99.61,99.57,99.58,225800000.0
2008-08-27 01:10:00,99.58,99.59,99.57,99.59,40500000.0
2008-08-27 01:11:00,99.58,99.58,99.56,99.56,85400000.0
2008-08-27 01:12:00,99.55,99.57,99.55,99.57,73900000.0
2008-08-27 01:13:00,99.58,99.58,99.58,99.58,1000000.0
2008-08-27 01:14:00,99.57,99.6,99.57,99.6,96200000.0
2008-08-27 01:15:00,99.6,99.6,99.6,99.6,4000000.0
2008-08-27 01:16:00,99.6,99.6,99.59,99.59,33100000.0
2008-08-27 01:17:00,99.6,99.6,99.6,99.6,1000000.0
2008-08-27 01:18:00,99.6,99.6,99.59,99.6,6400000.0
2008-08-27 01:19:00,99.61,99.61,99.61,99.61,4000000.0
2008-08-27 01:20:00,99.57,99.6,99.55,99.58,82200000.0
2008-08-27 01:21:00,99.58,99.58,99.53,99.56,58800000.0
2008-08-27 01:22:00,99.56,99.56,99.54,99.55,69900000.0
2008-08-27 01:23:00,99.55,99.57,99.55,99.56,18000000.0
2008-08-27 01:24:00,99.56,99.57,99.56,99.57,10100000.0
2008-08-27 01:25:00,99.56,99.57,99.56,99.57,4000000.0
2008-08-27 01:26:00,99.58,99.6,99.58,99.6,14400000.0
2008-08-27 01:27:00,99.6,99.63,99.6,99.62,21400000.0
2008-08-27 01:28:00,99.61,99.61,99.59,99.59,59600000.0
2008-08-27 01:29:00,99.59,99.61,99.59,99.6,108000000.0
2008-08-27 01:30:00,99.59,99.6,99.59,99.6,2400000.0
2008-08-27 01:31:00,99.6,99.61,99.59,99.61,9000000.0
2008-08-27 01:32:00,99.61,99.61,99.6,99.61,17400000.0
2008-08-27 01:33:00,99.61,99.61,99.6,99.61,10000000.0
2008-08-27 01:34:00,99.59,99.61,99.59,99.61,4000000.0
2008-08-27 01:35:00,99.61,99.62,99.6,99.6,10800000.0
2008-08-27 01:36:00,99.61,99.61,99.6,99.61,5400000.0
2008-08-27 01:37:00,99.61,99.62,99.61,99.62,11400000.0
2008-08-27 01:38:00,99.62,99.62,99.6,99.6,23900000.0
2008-08-27 01:39:00,99.61,99.61,99.6,99.6,7200000.0
2008-08-27 01:40:00,99.61,99.61,99.61,99.61,1000000.0
2008-08-27 01:41:00,99.62,99.62,99.6,99.61,18300000.0
2008-08-27 01:42:00,99.61,99.61,99.58,99.59,100000000.0
2008-08-27 01:43:00,99.59,99.6,99.57,99.6,14500000.0
2008-08-27 01:44:00,99.6,99.6,99.56,99.59,92900002.0
2008-08-27 01:45:00,99.59,99.59,99.58,99.58,7300000.0
2008-08-27 01:46:00,99.58,99.6,99.58,99.6,21500000.0
2008-08-27 01:47:00,99.6,99.61,99.59,99.61,19400000.0
2008-08-27 01:48:00,99.61,99.61,99.59,99.61,55000000.0
2008-08-27 01:49:00,99.6,99.61,99.6,99.6,15600000.0
2008-08-27 01:50:00,99.59,99.6,99.58,99.58,24000000.0
2008-08-27 01:51:00,99.59,99.59,99.56,99.565,41300000.0
2008-08-27 01:52:00,99.565,99.58,99.565,99.58,20000000.0
2008-08-27 01:53:00,99.58,99.595,99.58,99.59,35200000.0
2008-08-27 01:54:00,99.595,99.595,99.59,99.59,9500000.0
2008-08-27 01:55:00,99.595,99.595,99.58,99.58,53700000.0
2008-08-27 01:56:00,99.57,99.57,99.55,99.55,35600000.0
2008-08-27 01:57:00,99.55,99.56,99.55,99.56,22300000.0
2008-08-27 01:58:00,99.58,99.58,99.56,99.58,14000000.0
2008-08-27 01:59:00,99.58,99.58,99.58,99.58,1000000.0
2008-08-27 02:00:00,99.57,99.59,99.57,99.59,47400000.0
2008-08-27 02:01:00,99.58,99.62,99.58,99.61,51600000.0
2008-08-27 02:02:00,99.61,99.65,99.61,99.65,30900000.0
2008-08-27 02:03:00,99.66,99.67,99.65,99.67,39500000.0
2008-08-27 02:04:00,99.67,99.67,99.66,99.67,53400000.0
2008-08-27 02:05:00,99.67,99.67,99.62,99.66,50800000.0
2008-08-27 02:06:00,99.66,99.68,99.62,99.64,152800000.0
2008-08-27 02:07:00,99.63,99.67,99.63,99.66,126200000.0
2008-08-27 02:08:00,99.66,99.68,99.66,99.66,17100000.0
2008-08-27 02:09:00,99.67,99.71,99.67,99.7,79500000.0
2008-08-27 02:10:00,99.71,99.71,99.66,99.68,234800000.0
2008-08-27 02:11:00,99.68,99.69,99.68,99.68,63100000.0
2008-08-27 02:12:00,99.68,99.71,99.68,99.71,178000000.0
2008-08-27 02:13:00,99.72,99.74,99.71,99.73,175800000.0
2008-08-27 02:14:00,99.73,99.74,99.7,99.72,204700000.0
2008-08-27 02:15:00,99.71,99.72,99.69,99.71,51700000.0
2008-08-27 02:16:00,99.705,99.705,99.66,99.7,109200000.0
2008-08-27 02:17:00,99.7,99.75,99.69,99.72,160600000.0
2008-08-27 02:18:00,99.72,99.74,99.71,99.73,81800000.0
2008-08-27 02:19:00,99.72,99.73,99.71,99.72,70200000.0
2008-08-27 02:20:00,99.73,99.74,99.72,99.73,239800000.0
2008-08-27 02:21:00,99.74,99.74,99.73,99.73,23800000.0
2008-08-27 02:22:00,99.73,99.73,99.72,99.72,20500000.0
2008-08-27 02:23:00,99.74,99.74,99.71,99.72,70300000.0
2008-08-27 02:24:00,99.73,99.73,99.71,99.72,140300000.0
2008-08-27 02:25:00,99.72,99.73,99.71,99.72,224900000.0
2008-08-27 02:26:00,99.72,99.72,99.685,99.71,123000000.0
2008-08-27 02:27:00,99.705,99.71,99.68,99.68,87600000.0
2008-08-27 02:28:00,99.675,99.675,99.65,99.65,61500000.0
2008-08-27 02:29:00,99.645,99.66,99.64,99.65,93400000.0
2008-08-27 02:30:00,99.65,99.68,99.65,99.68,338000000.0
2008-08-27 02:31:00,99.68,99.715,99.68,99.71,89000000.0
2008-08-27 02:32:00,99.7,99.7,99.67,99.69,149999998.0
2008-08-27 02:33:00,99.695,99.695,99.68,99.69,23200000.0
2008-08-27 02:34:00,99.69,99.71,99.685,99.7,140000000.0
2008-08-27 02:35:00,99.7,99.71,99.7,99.705,177400000.0
2008-08-27 02:36:00,99.71,99.73,99.705,99.72,157300000.0
2008-08-27 02:37:00,99.72,99.735,99.71,99.72,190000000.0
2008-08-27 02:38:00,99.725,99.75,99.72,99.73,257600000.0
2008-08-27 02:39:00,99.735,99.735,99.685,99.685,127200000.0
2008-08-27 02:40:00,99.69,99.695,99.67,99.67,70200000.0
2008-08-27 02:41:00,99.67,99.69,99.66,99.69,88000000.0
2008-08-27 02:42:00,99.69,99.71,99.68,99.68,104200000.0
2008-08-27 02:43:00,99.68,99.69,99.68,99.69,45300000.0
2008-08-27 02:44:00,99.69,99.7,99.68,99.68,66900000.0
2008-08-27 02:45:00,99.69,99.69,99.67,99.675,60200000.0
2008-08-27 02:46:00,99.67,99.695,99.67,99.685,81100000.0
2008-08-27 02:47:00,99.69,99.695,99.685,99.685,16800000.0
2008-08-27 02:48:00,99.69,99.695,99.67,99.68,35400000.0
2008-08-27 02:49:00,99.685,99.695,99.68,99.695,40000000.0
2008-08-27 02:50:00,99.69,99.71,99.69,99.705,62400000.0
2008-08-27 02:51:00,99.7,99.71,99.68,99.68,73300000.0
2008-08-27 02:52:00,99.68,99.68,99.63,99.66,154800000.0
2008-08-27 02:53:00,99.67,99.68,99.66,99.66,48600000.0
2008-08-27 02:54:00,99.66,99.66,99.62,99.62,76200000.0
2008-08-27 02:55:00,99.61,99.63,99.61,99.62,219100000.0
2008-08-27 02:56:00,99.62,99.62,99.61,99.62,82900000.0
2008-08-27 02:57:00,99.62,99.625,99.61,99.62,131000000.0
2008-08-27 02:58:00,99.615,99.64,99.61,99.62,127500000.0
2008-08-27 02:59:00,99.61,99.62,99.61,99.62,79700000.0
2008-08-27 03:00:00,99.62,99.62,99.61,99.62,88200000.0
2008-08-27 03:01:00,99.605,99.62,99.6,99.6,116500000.0
2008-08-27 03:02:00,99.59,99.64,99.58,99.64,146900000.0
2008-08-27 03:03:00,99.64,99.655,99.62,99.65,148000000.0
2008-08-27 03:04:00,99.65,99.66,99.615,99.63,62300000.0
2008-08-27 03:05:00,99.635,99.64,99.59,99.61,62200000.0
2008-08-27 03:06:00,99.61,99.65,99.61,99.65,67700000.0
2008-08-27 03:07:00,99.66,99.68,99.64,99.64,74900000.0
2008-08-27 03:08:00,99.65,99.66,99.64,99.66,50600000.0
2008-08-27 03:09:00,99.66,99.715,99.66,99.68,245900000.0
2008-08-27 03:10:00,99.68,99.69,99.65,99.655,82100000.0
2008-08-27 03:11:00,99.65,99.65,99.64,99.65,29500000.0
2008-08-27 03:12:00,99.65,99.67,99.64,99.67,47700000.0
2008-08-27 03:13:00,99.65,99.67,99.65,99.67,38500000.0
2008-08-27 03:14:00,99.67,99.68,99.64,99.68,75100000.0
2008-08-27 03:15:00,99.68,99.695,99.67,99.685,66500000.0
2008-08-27 03:16:00,99.685,99.69,99.68,99.68,44800000.0
2008-08-27 03:17:00,99.68,99.7,99.67,99.67,129400000.0
2008-08-27 03:18:00,99.67,99.69,99.65,99.655,137800000.0
2008-08-27 03:19:00,99.655,99.655,99.64,99.65,38800000.0
2008-08-27 03:20:00,99.65,99.66,99.64,99.64,156900000.0
2008-08-27 03:21:00,99.635,99.655,99.63,99.64,77100000.0
2008-08-27 03:22:00,99.645,99.655,99.63,99.64,75400000.0
2008-08-27 03:23:00,99.64,99.66,99.64,99.66,26500000.0
2008-08-27 03:24:00,99.66,99.67,99.65,99.65,31900000.0
2008-08-27 03:25:00,99.65,99.685,99.65,99.685,69900000.0
2008-08-27 03:26:00,99.68,99.695,99.66,99.665,124600000.0
2008-08-27 03:27:00,99.67,99.67,99.645,99.655,71900000.0
2008-08-27 03:28:00,99.65,99.66,99.65,99.65,26300000.0
2008-08-27 03:29:00,99.655,99.66,99.62,99.625,89800000.0
2008-08-27 03:30:00,99.62,99.63,99.62,99.63,29200000.0
2008-08-27 03:31:00,99.63,99.63,99.62,99.62,19000000.0
2008-08-27 03:32:00,99.625,99.64,99.625,99.64,45000000.0
2008-08-27 03:33:00,99.64,99.65,99.635,99.65,14200000.0
2008-08-27 03:34:00,99.65,99.65,99.63,99.64,40600000.0
2008-08-27 03:35:00,99.64,99.65,99.64,99.64,36000000.0
2008-08-27 03:36:00,99.64,99.64,99.63,99.635,7000000.0
2008-08-27 03:37:00,99.65,99.66,99.635,99.66,11200000.0
2008-08-27 03:38:00,99.65,99.66,99.63,99.65,25300000.0
2008-08-27 03:39:00,99.65,99.65,99.64,99.64,26100000.0
2008-08-27 03:40:00,99.65,99.65,99.65,99.65,14800000.0
2008-08-27 03:41:00,99.64,99.66,99.64,99.66,21300000.0
2008-08-27 03:42:00,99.66,99.66,99.65,99.66,86900000.0
2008-08-27 03:43:00,99.66,99.665,99.65,99.66,42800000.0
2008-08-27 03:44:00,99.665,99.665,99.65,99.66,77500000.0
2008-08-27 03:45:00,99.655,99.66,99.65,99.66,37400000.0
2008-08-27 03:46:00,99.65,99.65,99.63,99.64,114100000.0
2008-08-27 03:47:00,99.65,99.65,99.65,99.65,11400000.0
2008-08-27 03:48:00,99.645,99.645,99.625,99.64,48400000.0
2008-08-27 03:49:00,99.635,99.635,99.63,99.63,41900000.0
2008-08-27 03:50:00,99.63,99.635,99.62,99.63,69600000.0
2008-08-27 03:51:00,99.635,99.64,99.63,99.64,48600000.0
2008-08-27 03:52:00,99.64,99.65,99.64,99.65,32600000.0
2008-08-27 03:53:00,99.655,99.655,99.635,99.64,47100000.0
2008-08-27 03:54:00,99.64,99.64,99.63,99.64,43400000.0
2008-08-27 03:55:00,99.645,99.66,99.645,99.65,58700000.0
2008-08-27 03:56:00,99.65,99.65,99.63,99.64,23800000.0
2008-08-27 03:57:00,99.63,99.63,99.62,99.63,44300000.0
2008-08-27 03:58:00,99.625,99.625,99.61,99.61,103500000.0
2008-08-27 03:59:00,99.62,99.63,99.62,99.63,26500000.0
2008-08-27 04:00:00,99.63,99.64,99.62,99.62,38700000.0
2008-08-27 04:01:00,99.62,99.63,99.62,99.63,19200000.0
2008-08-27 04:02:00,99.635,99.65,99.635,99.65,16200000.0
2008-08-27 04:03:00,99.65,99.65,99.645,99.645,6000000.0
2008-08-27 04:04:00,99.64,99.655,99.64,99.65,33800000.0
2008-08-27 04:05:00,99.65,99.66,99.65,99.65,50400000.0
2008-08-27 04:06:00,99.66,99.66,99.65,99.65,36600000.0
2008-08-27 04:07:00,99.65,99.66,99.65,99.66,10000000.0
2008-08-27 04:08:00,99.66,99.67,99.65,99.65,33600000.0
2008-08-27 04:09:00,99.66,99.66,99.625,99.65,45800000.0
2008-08-27 04:10:00,99.65,99.65,99.64,99.64,15200000.0
2008-08-27 04:11:00,99.64,99.64,99.62,99.625,20300000.0
2008-08-27 04:12:00,99.625,99.64,99.62,99.64,15700000.0
2008-08-27 04:13:00,99.63,99.635,99.62,99.63,43600000.0
2008-08-27 04:14:00,99.63,99.66,99.625,99.65,57700000.0
2008-08-27 04:15:00,99.65,99.66,99.62,99.66,52000000.0
2008-08-27 04:16:00,99.67,99.67,99.655,99.66,50300000.0
2008-08-27 04:17:00,99.66,99.67,99.66,99.67,8000000.0
2008-08-27 04:18:00,99.66,99.67,99.655,99.67,27500000.0
2008-08-27 04:19:00,99.66,99.66,99.66,99.66,3100000.0
2008-08-27 04:20:00,99.65,99.68,99.65,99.67,64200000.0
2008-08-27 04:21:00,99.67,99.67,99.665,99.665,10000000.0
2008-08-27 04:22:00,99.665,99.68,99.665,99.67,13700000.0
2008-08-27 04:23:00,99.67,99.68,99.65,99.65,29600000.0
2008-08-27 04:24:00,99.65,99.66,99.61,99.63,132700000.0
2008-08-27 04:25:00,99.635,99.67,99.625,99.66,39700000.0
2008-08-27 04:26:00,99.65,99.66,99.64,99.64,40100000.0
2008-08-27 04:27:00,99.64,99.65,99.64,99.64,29000000.0
2008-08-27 04:28:00,99.64,99.65,99.64,99.64,15000000.0
2008-08-27 04:29:00,99.64,99.66,99.63,99.65,25900000.0
2008-08-27 04:30:00,99.65,99.67,99.65,99.67,28500000.0
2008-08-27 04:31:00,99.67,99.675,99.66,99.67,43600000.0
2008-08-27 04:32:00,99.67,99.67,99.65,99.65,55300000.0
2008-08-27 04:33:00,99.65,99.65,99.63,99.63,43700000.0
2008-08-27 04:34:00,99.63,99.64,99.63,99.64,20400000.0
2008-08-27 04:35:00,99.63,99.65,99.63,99.63,28900000.0
2008-08-27 04:36:00,99.63,99.64,99.625,99.64,54800000.0
2008-08-27 04:37:00,99.64,99.64,99.62,99.62,29200000.0
2008-08-27 04:38:00,99.625,99.655,99.625,99.64,38600000.0
2008-08-27 04:39:00,99.64,99.645,99.625,99.64,38300000.0
2008-08-27 04:40:00,99.635,99.655,99.63,99.635,41800000.0
2008-08-27 04:41:00,99.64,99.64,99.63,99.63,31600000.0
2008-08-27 04:42:00,99.625,99.63,99.62,99.62,22300000.0
2008-08-27 04:43:00,99.62,99.62,99.62,99.62,6200000.0
2008-08-27 04:44:00,99.62,99.625,99.61,99.61,44500000.0
2008-08-27 04:45:00,99.61,99.62,99.61,99.62,74000000.0
2008-08-27 04:46:00,99.62,99.62,99.61,99.62,61000000.0
2008-08-27 04:47:00,99.62,99.625,99.61,99.625,51900000.0
2008-08-27 04:48:00,99.62,99.63,99.62,99.62,55800000.0
2008-08-27 04:49:00,99.625,99.635,99.62,99.635,28200000.0
2008-08-27 04:50:00,99.625,99.625,99.58,99.58,83800000.0
2008-08-27 04:51:00,99.6,99.6,99.57,99.6,37700000.0
2008-08-27 04:52:00,99.59,99.59,99.56,99.57,56900000.0
2008-08-27 04:53:00,99.57,99.58,99.57,99.57,73200000.0
2008-08-27 04:54:00,99.57,99.575,99.56,99.56,69500000.0
2008-08-27 04:55:00,99.56,99.57,99.54,99.54,41600000.0
2008-08-27 04:56:00,99.53,99.535,99.51,99.52,61100000.0
2008-08-27 04:57:00,99.52,99.53,99.52,99.525,26000000.0
2008-08-27 04:58:00,99.52,99.53,99.52,99.53,25800000.0
2008-08-27 04:59:00,99.53,99.555,99.52,99.54,29900000.0
2008-08-27 05:00:00,99.54,99.545,99.54,99.54,13600000.0
2008-08-27 05:01:00,99.535,99.54,99.52,99.53,42200000.0
2008-08-27 05:02:00,99.52,99.54,99.52,99.54,38500000.0
2008-08-27 05:03:00,99.54,99.56,99.54,99.56,59900000.0
2008-08-27 05:04:00,99.56,99.58,99.56,99.58,37000000.0
2008-08-27 05:05:00,99.58,99.58,99.57,99.57,30400000.0
2008-08-27 05:06:00,99.57,99.585,99.56,99.585,50500000.0
2008-08-27 05:07:00,99.58,99.59,99.58,99.59,16400000.0
2008-08-27 05:08:00,99.58,99.59,99.575,99.58,21200000.0
2008-08-27 05:09:00,99.58,99.58,99.57,99.57,29700000.0
2008-08-27 05:10:00,99.57,99.57,99.555,99.57,26300000.0
2008-08-27 05:11:00,99.57,99.6,99.555,99.6,78500000.0
2008-08-27 05:12:00,99.59,99.59,99.58,99.59,18800000.0
2008-08-27 05:13:00,99.585,99.585,99.58,99.58,11700000.0
2008-08-27 05:14:00,99.575,99.59,99.57,99.59,41900000.0
2008-08-27 05:15:00,99.59,99.59,99.58,99.58,26900000.0
2008-08-27 05:16:00,99.58,99.59,99.57,99.59,37100000.0
2008-08-27 05:17:00,99.59,99.6,99.57,99.595,74000000.0
2008-08-27 05:18:00,99.59,99.63,99.585,99.62,60500000.0
2008-08-27 05:19:00,99.62,99.62,99.61,99.61,22700000.0
2008-08-27 05:20:00,99.61,99.64,99.605,99.64,34400000.0
2008-08-27 05:21:00,99.63,99.65,99.62,99.65,64200000.0
2008-08-27 05:22:00,99.65,99.65,99.62,99.62,27300000.0
2008-08-27 05:23:00,99.625,99.625,99.58,99.59,64600000.0
2008-08-27 05:24:00,99.59,99.6,99.58,99.58,66400000.0
2008-08-27 05:25:00,99.58,99.6,99.58,99.58,62600000.0
2008-08-27 05:26:00,99.59,99.59,99.575,99.58,73799999.0
2008-08-27 05:27:00,99.59,99.6,99.58,99.59,50800000.0
2008-08-27 05:28:00,99.58,99.59,99.58,99.58,59400000.0
2008-08-27 05:29:00,99.59,99.6,99.59,99.59,21600000.0
2008-08-27 05:30:00,99.59,99.59,99.57,99.57,66200000.0
2008-08-27 05:31:00,99.57,99.6,99.57,99.58,56000000.0
2008-08-27 05:32:00,99.58,99.59,99.58,99.58,22800000.0
2008-08-27 05:33:00,99.58,99.58,99.57,99.58,13000000.0
2008-08-27 05:34:00,99.565,99.58,99.565,99.58,23700000.0
2008-08-27 05:35:00,99.58,99.595,99.575,99.59,39800000.0
2008-08-27 05:36:00,99.59,99.6,99.58,99.58,30400000.0
2008-08-27 05:37:00,99.58,99.63,99.57,99.63,45600000.0
2008-08-27 05:38:00,99.64,99.68,99.63,99.68,154100000.0
2008-08-27 05:39:00,99.67,99.68,99.65,99.655,64800000.0
2008-08-27 05:40:00,99.65,99.66,99.65,99.65,41100000.0
2008-08-27 05:41:00,99.66,99.66,99.62,99.62,60400000.0
2008-08-27 05:42:00,99.625,99.64,99.625,99.64,43300000.0
2008-08-27 05:43:00,99.64,99.65,99.64,99.64,53100000.0
2008-08-27 05:44:00,99.64,99.64,99.62,99.63,44200000.0
2008-08-27 05:45:00,99.63,99.655,99.6,99.6,91600000.0
2008-08-27 05:46:00,99.6,99.61,99.59,99.61,78200000.0
2008-08-27 05:47:00,99.61,99.61,99.555,99.58,91500000.0
2008-08-27 05:48:00,99.58,99.62,99.545,99.61,92800000.0
2008-08-27 05:49:00,99.6,99.6,99.58,99.58,98500000.0
2008-08-27 05:50:00,99.58,99.59,99.575,99.58,49600000.0
2008-08-27 05:51:00,99.58,99.59,99.55,99.58,47600000.0
2008-08-27 05:52:00,99.58,99.59,99.55,99.56,82600000.0
2008-08-27 05:53:00,99.56,99.57,99.535,99.55,78400000.0
2008-08-27 05:54:00,99.55,99.56,99.545,99.55,57400000.0
2008-08-27 05:55:00,99.55,99.57,99.54,99.56,53100000.0
2008-08-27 05:56:00,99.56,99.58,99.56,99.57,52000000.0
2008-08-27 05:57:00,99.57,99.59,99.57,99.59,25000000.0
2008-08-27 05:58:00,99.59,99.6,99.585,99.595,40700000.0
2008-08-27 05:59:00,99.59,99.61,99.585,99.61,51100000.0
2008-08-27 06:00:00,99.61,99.63,99.605,99.63,52500000.0
2008-08-27 06:01:00,99.63,99.64,99.59,99.6,84700000.0
2008-08-27 06:02:00,99.6,99.63,99.6,99.63,34000000.0
2008-08-27 06:03:00,99.63,99.64,99.62,99.63,34200000.0
2008-08-27 06:04:00,99.63,99.63,99.6,99.61,54700000.0
2008-08-27 06:05:00,99.61,99.64,99.61,99.625,45400000.0
2008-08-27 06:06:00,99.63,99.63,99.62,99.62,21600000.0
2008-08-27 06:07:00,99.62,99.64,99.62,99.625,34800000.0
2008-08-27 06:08:00,99.62,99.62,99.615,99.615,10400000.0
2008-08-27 06:09:00,99.61,99.61,99.58,99.58,65100000.0
2008-08-27 06:10:00,99.59,99.59,99.59,99.59,1000000.0
2008-08-27 06:11:00,99.59,99.59,99.58,99.58,9000000.0
2008-08-27 06:12:00,99.58,99.58,99.565,99.57,23800000.0
2008-08-27 06:13:00,99.57,99.57,99.57,99.57,6200000.0
2008-08-27 06:14:00,99.55,99.565,99.55,99.56,14400000.0
2008-08-27 06:15:00,99.555,99.575,99.555,99.56,81300000.0
2008-08-27 06:16:00,99.56,99.565,99.51,99.53,64400000.0
2008-08-27 06:17:00,99.52,99.55,99.515,99.54,35900000.0
2008-08-27 06:18:00,99.54,99.55,99.54,99.54,16000000.0
2008-08-27 06:19:00,99.54,99.55,99.54,99.55,17600000.0
2008-08-27 06:20:00,99.55,99.55,99.52,99.53,48200000.0
2008-08-27 06:21:00,99.53,99.54,99.5,99.535,38300000.0
2008-08-27 06:22:00,99.53,99.53,99.53,99.53,15000000.0
2008-08-27 06:23:00,99.53,99.53,99.505,99.515,72000000.0
2008-08-27 06:24:00,99.51,99.515,99.505,99.515,28900000.0
2008-08-27 06:25:00,99.53,99.53,99.525,99.53,11300000.0
2008-08-27 06:26:00,99.51,99.52,99.5,99.505,35000000.0
2008-08-27 06:27:00,99.51,99.51,99.505,99.505,25500000.0
2008-08-27 06:28:00,99.51,99.52,99.505,99.515,25900000.0
2008-08-27 06:29:00,99.51,99.52,99.51,99.51,49600000.0
2008-08-27 06:30:00,99.52,99.52,99.505,99.505,72800000.0
2008-08-27 06:31:00,99.51,99.515,99.5,99.51,72800000.0
2008-08-27 06:32:00,99.515,99.525,99.505,99.51,30800000.0
2008-08-27 06:33:00,99.515,99.525,99.515,99.52,36400000.0
2008-08-27 06:34:00,99.52,99.52,99.51,99.52,52200000.0
2008-08-27 06:35:00,99.52,99.55,99.52,99.55,81400000.0
2008-08-27 06:36:00,99.555,99.56,99.54,99.555,35000000.0
2008-08-27 06:37:00,99.56,99.565,99.545,99.555,20400000.0
2008-08-27 06:38:00,99.56,99.56,99.55,99.56,29100000.0
2008-08-27 06:39:00,99.555,99.555,99.52,99.52,49900000.0
2008-08-27 06:40:00,99.52,99.53,99.51,99.52,47800000.0
2008-08-27 06:41:00,99.515,99.525,99.505,99.505,79000000.0
2008-08-27 06:42:00,99.51,99.515,99.47,99.475,144000000.0
2008-08-27 06:43:00,99.475,99.475,99.46,99.46,76500000.0
2008-08-27 06:44:00,99.465,99.47,99.45,99.46,67000000.0
2008-08-27 06:45:00,99.465,99.48,99.46,99.47,45900000.0
2008-08-27 06:46:00,99.47,99.47,99.46,99.46,49700000.0
2008-08-27 06:47:00,99.455,99.48,99.44,99.45,63000000.0
2008-08-27 06:48:00,99.45,99.45,99.43,99.435,40200000.0
2008-08-27 06:49:00,99.43,99.46,99.43,99.455,51200000.0
2008-08-27 06:50:00,99.46,99.48,99.455,99.46,60700000.0
2008-08-27 06:51:00,99.46,99.49,99.46,99.49,45000000.0
2008-08-27 06:52:00,99.49,99.49,99.47,99.48,36000000.0
2008-08-27 06:53:00,99.48,99.49,99.465,99.48,33000000.0
2008-08-27 06:54:00,99.48,99.49,99.475,99.48,80000000.0
2008-08-27 06:55:00,99.49,99.5,99.48,99.48,72000000.0
2008-08-27 06:56:00,99.48,99.49,99.48,99.48,40100000.0
2008-08-27 06:57:00,99.485,99.485,99.47,99.48,48800000.0
2008-08-27 06:58:00,99.48,99.48,99.47,99.48,21500000.0
2008-08-27 06:59:00,99.485,99.5,99.465,99.5,55100000.0
2008-08-27 07:00:00,99.5,99.51,99.48,99.5,33600000.0
2008-08-27 07:01:00,99.5,99.5,99.48,99.5,31500000.0
2008-08-27 07:02:00,99.51,99.535,99.51,99.515,74000000.0
2008-08-27 07:03:00,99.51,99.535,99.51,99.52,78500000.0
2008-08-27 07:04:00,99.525,99.53,99.525,99.53,12800000.0
2008-08-27 07:05:00,99.53,99.53,99.5,99.505,43500000.0
2008-08-27 07:06:00,99.51,99.51,99.5,99.5,11400000.0
2008-08-27 07:07:00,99.495,99.51,99.49,99.51,26000000.0
2008-08-27 07:08:00,99.51,99.51,99.5,99.51,40200000.0
2008-08-27 07:09:00,99.51,99.52,99.51,99.51,20100000.0
2008-08-27 07:10:00,99.51,99.54,99.51,99.54,39200000.0
2008-08-27 07:11:00,99.54,99.54,99.51,99.53,33400000.0
2008-08-27 07:12:00,99.53,99.56,99.53,99.545,92200000.0
2008-08-27 07:13:00,99.55,99.56,99.54,99.55,18400000.0
2008-08-27 07:14:00,99.55,99.56,99.55,99.56,17800000.0
2008-08-27 07:15:00,99.555,99.565,99.55,99.56,50500000.0
2008-08-27 07:16:00,99.55,99.55,99.53,99.53,71800000.0
2008-08-27 07:17:00,99.53,99.545,99.53,99.53,39100000.0
2008-08-27 07:18:00,99.53,99.565,99.53,99.555,55000000.0
2008-08-27 07:19:00,99.55,99.555,99.53,99.535,61200000.0
2008-08-27 07:20:00,99.535,99.535,99.53,99.53,23600000.0
2008-08-27 07:21:00,99.53,99.54,99.525,99.535,46800000.0
2008-08-27 07:22:00,99.54,99.54,99.53,99.54,19600000.0
2008-08-27 07:23:00,99.535,99.56,99.53,99.56,42700000.0
2008-08-27 07:24:00,99.56,99.56,99.53,99.53,66100000.0
2008-08-27 07:25:00,99.53,99.54,99.53,99.53,54800000.0
2008-08-27 07:26:00,99.53,99.53,99.525,99.525,4200000.0
2008-08-27 07:27:00,99.53,99.54,99.525,99.54,41300000.0
2008-08-27 07:28:00,99.545,99.56,99.545,99.555,22300000.0
2008-08-27 07:29:00,99.56,99.56,99.54,99.55,18200000.0
2008-08-27 07:30:00,99.55,99.56,99.54,99.545,80900000.0
2008-08-27 07:31:00,99.54,99.55,99.535,99.545,76800000.0
2008-08-27 07:32:00,99.545,99.58,99.54,99.575,55400000.0
2008-08-27 07:33:00,99.58,99.58,99.57,99.57,36000000.0
2008-08-27 07:34:00,99.57,99.57,99.55,99.56,43000000.0
2008-08-27 07:35:00,99.56,99.57,99.53,99.53,52700000.0
2008-08-27 07:36:00,99.53,99.56,99.53,99.535,32800000.0
2008-08-27 07:37:00,99.54,99.55,99.525,99.55,79300000.0
2008-08-27 07:38:00,99.545,99.545,99.505,99.515,51200000.0
2008-08-27 07:39:00,99.52,99.53,99.51,99.52,17800000.0
2008-08-27 07:40:00,99.52,99.545,99.51,99.535,51800000.0
2008-08-27 07:41:00,99.53,99.53,99.515,99.525,28700000.0
2008-08-27 07:42:00,99.53,99.545,99.515,99.52,37300000.0
2008-08-27 07:43:00,99.52,99.52,99.5,99.51,20500000.0
2008-08-27 07:44:00,99.51,99.54,99.51,99.52,46000000.0
2008-08-27 07:45:00,99.52,99.52,99.46,99.46,83100000.0
2008-08-27 07:46:00,99.46,99.465,99.435,99.44,79400000.0
2008-08-27 07:47:00,99.44,99.445,99.41,99.415,79900000.0
2008-08-27 07:48:00,99.41,99.445,99.41,99.445,42300000.0
2008-08-27 07:49:00,99.44,99.46,99.41,99.45,52200000.0
2008-08-27 07:50:00,99.46,99.475,99.44,99.45,59800000.0
2008-08-27 07:51:00,99.45,99.5,99.45,99.5,103300000.0
2008-08-27 07:52:00,99.51,99.51,99.48,99.48,91000000.0
2008-08-27 07:53:00,99.48,99.48,99.45,99.46,165800000.0
2008-08-27 07:54:00,99.45,99.47,99.45,99.47,100600000.0
2008-08-27 07:55:00,99.47,99.48,99.46,99.48,61400000.0
2008-08-27 07:56:00,99.48,99.48,99.45,99.465,52900000.0
2008-08-27 07:57:00,99.47,99.47,99.46,99.46,54600000.0
2008-08-27 07:58:00,99.46,99.495,99.46,99.495,104300000.0
2008-08-27 07:59:00,99.495,99.495,99.425,99.425,100100000.0
2008-08-27 08:00:00,99.425,99.44,99.42,99.43,112200000.0
2008-08-27 08:01:00,99.43,99.44,99.42,99.42,91600000.0
2008-08-27 08:02:00,99.42,99.45,99.415,99.45,84400000.0
2008-08-27 08:03:00,99.45,99.495,99.45,99.46,115400000.0
2008-08-27 08:04:00,99.46,99.485,99.44,99.48,114200000.0
2008-08-27 08:05:00,99.475,99.515,99.47,99.51,164900000.0
2008-08-27 08:06:00,99.51,99.515,99.5,99.51,154900000.0
2008-08-27 08:07:00,99.505,99.55,99.5,99.545,109000000.0
2008-08-27 08:08:00,99.545,99.565,99.54,99.55,92000000.0
2008-08-27 08:09:00,99.55,99.565,99.535,99.56,82400000.0
2008-08-27 08:10:00,99.565,99.57,99.55,99.56,144100000.0
2008-08-27 08:11:00,99.56,99.605,99.545,99.57,147800000.0
2008-08-27 08:12:00,99.57,99.605,99.56,99.585,174000000.0
2008-08-27 08:13:00,99.595,99.605,99.565,99.575,148900000.0
2008-08-27 08:14:00,99.575,99.6,99.575,99.585,196100000.0
2008-08-27 08:15:00,99.59,99.605,99.575,99.6,150100000.0
2008-08-27 08:16:00,99.6,99.625,99.565,99.575,146200000.0
2008-08-27 08:17:00,99.58,99.6,99.57,99.595,108400000.0
2008-08-27 08:18:00,99.59,99.59,99.565,99.575,134000000.0
2008-08-27 08:19:00,99.575,99.59,99.575,99.585,52000000.0
2008-08-27 08:20:00,99.58,99.595,99.57,99.595,118900000.0
2008-08-27 08:21:00,99.595,99.605,99.59,99.59,109800000.0
2008-08-27 08:22:00,99.595,99.605,99.575,99.58,173400000.0
2008-08-27 08:23:00,99.58,99.605,99.58,99.59,132200000.0
2008-08-27 08:24:00,99.59,99.595,99.545,99.56,205600000.0
2008-08-27 08:25:00,99.56,99.57,99.545,99.555,175900000.0
2008-08-27 08:26:00,99.56,99.56,99.535,99.545,298300000.0
2008-08-27 08:27:00,99.545,99.565,99.54,99.55,264700000.0
2008-08-27 08:28:00,99.55,99.555,99.53,99.545,119200000.0
2008-08-27 08:29:00,99.54,99.56,99.53,99.54,294300000.0
2008-08-27 08:30:00,99.54,99.57,99.53,99.555,232100000.0
2008-08-27 08:31:00,99.55,99.57,99.545,99.55,159600000.0
2008-08-27 08:32:00,99.55,99.57,99.54,99.56,191900000.0
2008-08-27 08:33:00,99.56,99.57,99.54,99.56,182000000.0
2008-08-27 08:34:00,99.55,99.575,99.55,99.55,171600000.0
2008-08-27 08:35:00,99.55,99.57,99.55,99.55,116700000.0
2008-08-27 08:36:00,99.55,99.55,99.53,99.54,91500000.0
2008-08-27 08:37:00,99.54,99.55,99.53,99.55,86600000.0
2008-08-27 08:38:00,99.54,99.55,99.52,99.52,318700000.0
2008-08-27 08:39:00,99.52,99.54,99.505,99.52,208800000.0
2008-08-27 08:40:00,99.52,99.53,99.51,99.51,105500000.0
2008-08-27 08:41:00,99.51,99.54,99.51,99.52,198300000.0
2008-08-27 08:42:00,99.52,99.53,99.49,99.49,222200000.0
2008-08-27 08:43:00,99.49,99.52,99.485,99.52,217100000.0
2008-08-27 08:44:00,99.52,99.52,99.49,99.5,404300000.0
2008-08-27 08:45:00,99.5,99.53,99.5,99.51,198700000.0
2008-08-27 08:46:00,99.51,99.53,99.49,99.52,236700000.0
2008-08-27 08:47:00,99.52,99.54,99.52,99.53,321000000.0
2008-08-27 08:48:00,99.53,99.55,99.53,99.54,212200000.0
2008-08-27 08:49:00,99.54,99.54,99.495,99.51,219600000.0
2008-08-27 08:50:00,99.52,99.52,99.485,99.5,269100000.0
2008-08-27 08:51:00,99.51,99.51,99.47,99.5,457900000.0
2008-08-27 08:52:00,99.5,99.52,99.485,99.51,203500000.0
2008-08-27 08:53:00,99.51,99.53,99.495,99.52,221500000.0
2008-08-27 08:54:00,99.52,99.53,99.49,99.5,161200000.0
2008-08-27 08:55:00,99.5,99.51,99.485,99.51,351700000.0
2008-08-27 08:56:00,99.51,99.525,99.505,99.52,399300000.0
2008-08-27 08:57:00,99.52,99.525,99.49,99.51,310300000.0
2008-08-27 08:58:00,99.51,99.52,99.48,99.51,373900000.0
2008-08-27 08:59:00,99.5,99.51,99.49,99.5,268400000.0
2008-08-27 09:00:00,99.49,99.5,99.44,99.49,501200000.0
2008-08-27 09:01:00,99.49,99.51,99.48,99.5,361500000.0
2008-08-27 09:02:00,99.5,99.51,99.48,99.5,319400000.0
2008-08-27 09:03:00,99.5,99.51,99.475,99.51,319800001.0
2008-08-27 09:04:00,99.5,99.5,99.49,99.49,169500000.0
2008-08-27 09:05:00,99.5,99.5,99.475,99.5,331800000.0
2008-08-27 09:06:00,99.495,99.51,99.485,99.5,263900000.0
2008-08-27 09:07:00,99.5,99.54,99.5,99.53,249300000.0
2008-08-27 09:08:00,99.53,99.53,99.515,99.53,123100000.0
2008-08-27 09:09:00,99.52,99.53,99.51,99.51,232300000.0
2008-08-27 09:10:00,99.52,99.53,99.49,99.5,263100000.0
2008-08-27 09:11:00,99.5,99.51,99.495,99.5,138100000.0
2008-08-27 09:12:00,99.5,99.51,99.495,99.51,129700000.0
2008-08-27 09:13:00,99.51,99.51,99.49,99.49,424700000.0
2008-08-27 09:14:00,99.49,99.51,99.49,99.5,493600000.0
2008-08-27 09:15:00,99.5,99.5,99.485,99.495,374500000.0
2008-08-27 09:16:00,99.495,99.5,99.475,99.49,385200000.0
2008-08-27 09:17:00,99.49,99.51,99.48,99.5,274500000.0
2008-08-27 09:18:00,99.51,99.53,99.5,99.5,246200000.0
2008-08-27 09:19:00,99.51,99.52,99.49,99.49,139400000.0
2008-08-27 09:20:00,99.5,99.52,99.485,99.5,91600000.0
2008-08-27 09:21:00,99.5,99.51,99.49,99.5,102300000.0
2008-08-27 09:22:00,99.49,99.52,99.49,99.51,140500000.0
2008-08-27 09:23:00,99.51,99.52,99.49,99.5,146700000.0
2008-08-27 09:24:00,99.5,99.51,99.485,99.5,133700000.0
2008-08-27 09:25:00,99.5,99.53,99.5,99.5,142400000.0
2008-08-27 09:26:00,99.5,99.52,99.5,99.52,159900000.0
2008-08-27 09:27:00,99.52,99.54,99.51,99.53,190300000.0
2008-08-27 09:28:00,99.53,99.6,99.53,99.58,441600000.0
2008-08-27 09:29:00,99.58,99.6,99.57,99.6,185700000.0
2008-08-27 09:30:00,99.59,99.61,99.57,99.57,218000000.0
2008-08-27 09:31:00,99.57,99.58,99.56,99.58,302200000.0
2008-08-27 09:32:00,99.57,99.61,99.57,99.575,397200000.0
2008-08-27 09:33:00,99.58,99.62,99.57,99.61,302100000.0
2008-08-27 09:34:00,99.61,99.62,99.59,99.6,158400000.0
2008-08-27 09:35:00,99.6,99.64,99.6,99.63,277800000.0
2008-08-27 09:36:00,99.63,99.65,99.62,99.65,353700000.0
2008-08-27 09:37:00,99.65,99.68,99.64,99.66,476400000.0
2008-08-27 09:38:00,99.66,99.67,99.64,99.655,440000000.0
2008-08-27 09:39:00,99.655,99.67,99.645,99.67,370500000.0
2008-08-27 09:40:00,99.67,99.695,99.64,99.64,358700000.0
2008-08-27 09:41:00,99.64,99.67,99.63,99.63,344100000.0
2008-08-27 09:42:00,99.63,99.64,99.6,99.61,331000000.0
2008-08-27 09:43:00,99.62,99.64,99.61,99.61,178900000.0
2008-08-27 09:44:00,99.61,99.62,99.57,99.58,426500000.0
2008-08-27 09:45:00,99.59,99.59,99.56,99.575,402500000.0
2008-08-27 09:46:00,99.575,99.62,99.575,99.58,346900000.0
2008-08-27 09:47:00,99.58,99.59,99.54,99.55,300000000.0
2008-08-27 09:48:00,99.55,99.56,99.525,99.53,252700000.0
2008-08-27 09:49:00,99.52,99.53,99.49,99.49,318900000.0
2008-08-27 09:50:00,99.49,99.52,99.49,99.5,360200000.0
2008-08-27 09:51:00,99.5,99.52,99.49,99.52,281500000.0
2008-08-27 09:52:00,99.515,99.53,99.51,99.51,290600000.0
2008-08-27 09:53:00,99.51,99.53,99.5,99.52,185700000.0
2008-08-27 09:54:00,99.52,99.53,99.51,99.52,79100000.0
2008-08-27 09:55:00,99.52,99.54,99.51,99.52,80900000.0
2008-08-27 09:56:00,99.52,99.53,99.52,99.52,89800000.0
2008-08-27 09:57:00,99.52,99.54,99.52,99.54,84000000.0
2008-08-27 09:58:00,99.53,99.55,99.53,99.55,138800000.0
2008-08-27 09:59:00,99.54,99.54,99.52,99.52,175800000.0
2008-08-27 10:00:00,99.53,99.55,99.5,99.52,207300000.0
2008-08-27 10:01:00,99.52,99.52,99.495,99.51,174300000.0
2008-08-27 10:02:00,99.52,99.52,99.48,99.49,163400000.0
2008-08-27 10:03:00,99.49,99.5,99.46,99.46,129500000.0
2008-08-27 10:04:00,99.46,99.5,99.46,99.49,262800000.0
2008-08-27 10:05:00,99.49,99.5,99.47,99.49,214000000.0
2008-08-27 10:06:00,99.49,99.51,99.49,99.5,145700000.0
2008-08-27 10:07:00,99.5,99.52,99.48,99.51,125800000.0
2008-08-27 10:08:00,99.51,99.51,99.44,99.45,343500000.0
2008-08-27 10:09:00,99.46,99.47,99.42,99.45,270500000.0
2008-08-27 10:10:00,99.45,99.5,99.45,99.47,141900000.0
2008-08-27 10:11:00,99.48,99.48,99.44,99.44,151100000.0
2008-08-27 10:12:00,99.44,99.44,99.385,99.4,106000000.0
2008-08-27 10:13:00,99.4,99.43,99.4,99.42,231300000.0
2008-08-27 10:14:00,99.42,99.45,99.4,99.4,249900000.0
2008-08-27 10:15:00,99.4,99.44,99.39,99.43,197300000.0
2008-08-27 10:16:00,99.43,99.45,99.4,99.42,218500000.0
2008-08-27 10:17:00,99.42,99.42,99.39,99.4,230200000.0
2008-08-27 10:18:00,99.4,99.4,99.38,99.39,230400000.0
2008-08-27 10:19:00,99.39,99.4,99.38,99.39,240000000.0
2008-08-27 10:20:00,99.39,99.43,99.375,99.41,299300000.0
2008-08-27 10:21:00,99.4,99.42,99.395,99.41,385900000.0
2008-08-27 10:22:00,99.41,99.41,99.39,99.4,198800000.0
2008-08-27 10:23:00,99.4,99.4,99.38,99.385,370100000.0
2008-08-27 10:24:00,99.38,99.4,99.37,99.37,223300000.0
2008-08-27 10:25:00,99.38,99.38,99.345,99.35,417300000.0
2008-08-27 10:26:00,99.36,99.38,99.35,99.37,322900000.0
2008-08-27 10:27:00,99.37,99.39,99.37,99.39,217800000.0
2008-08-27 10:28:00,99.4,99.41,99.38,99.41,255400000.0
2008-08-27 10:29:00,99.41,99.435,99.41,99.425,317600000.0
2008-08-27 10:30:00,99.435,99.44,99.41,99.42,216600000.0
2008-08-27 10:31:00,99.42,99.44,99.41,99.43,290100000.0
2008-08-27 10:32:00,99.43,99.43,99.38,99.39,389100000.0
2008-08-27 10:33:00,99.39,99.415,99.38,99.4,176400000.0
2008-08-27 10:34:00,99.4,99.43,99.4,99.405,262700000.0
2008-08-27 10:35:00,99.41,99.425,99.37,99.37,301700000.0
2008-08-27 10:36:00,99.37,99.405,99.37,99.4,455400000.0
2008-08-27 10:37:00,99.4,99.42,99.395,99.41,249300000.0
2008-08-27 10:38:00,99.41,99.42,99.405,99.42,173000000.0
2008-08-27 10:39:00,99.42,99.42,99.39,99.4,158500000.0
2008-08-27 10:40:00,99.4,99.4,99.345,99.345,206600000.0
2008-08-27 10:41:00,99.34,99.365,99.335,99.36,380500000.0
2008-08-27 10:42:00,99.36,99.4,99.36,99.4,175700000.0
2008-08-27 10:43:00,99.4,99.42,99.395,99.41,140600000.0
2008-08-27 10:44:00,99.41,99.42,99.37,99.39,127900000.0
2008-08-27 10:45:00,99.4,99.41,99.39,99.39,131100000.0
2008-08-27 10:46:00,99.39,99.415,99.39,99.4,164800000.0
2008-08-27 10:47:00,99.4,99.4,99.38,99.39,97100000.0
2008-08-27 10:48:00,99.39,99.4,99.37,99.37,119700000.0
2008-08-27 10:49:00,99.37,99.4,99.36,99.4,153400000.0
2008-08-27 10:50:00,99.4,99.42,99.39,99.39,182900000.0
2008-08-27 10:51:00,99.4,99.425,99.39,99.41,175200000.0
2008-08-27 10:52:00,99.41,99.41,99.37,99.385,239500000.0
2008-08-27 10:53:00,99.38,99.41,99.37,99.39,235400000.0
2008-08-27 10:54:00,99.39,99.4,99.355,99.4,313000000.0
2008-08-27 10:55:00,99.4,99.41,99.37,99.375,251400000.0
2008-08-27 10:56:00,99.375,99.385,99.36,99.36,248600000.0
2008-08-27 10:57:00,99.36,99.38,99.355,99.38,146400000.0
2008-08-27 10:58:00,99.38,99.4,99.38,99.39,117500000.0
2008-08-27 10:59:00,99.39,99.41,99.38,99.4,119300000.0
2008-08-27 11:00:00,99.39,99.43,99.39,99.42,181700000.0
2008-08-27 11:01:00,99.415,99.43,99.41,99.41,129000000.0
2008-08-27 11:02:00,99.41,99.41,99.395,99.41,119800000.0
2008-08-27 11:03:00,99.41,99.415,99.38,99.39,161600000.0
2008-08-27 11:04:00,99.39,99.4,99.38,99.38,203800000.0
2008-08-27 11:05:00,99.39,99.395,99.37,99.39,151400000.0
2008-08-27 11:06:00,99.39,99.405,99.385,99.4,110300000.0
2008-08-27 11:07:00,99.39,99.42,99.38,99.38,173400000.0
2008-08-27 11:08:00,99.38,99.41,99.375,99.41,213200000.0
2008-08-27 11:09:00,99.41,99.41,99.38,99.38,114700000.0
2008-08-27 11:10:00,99.38,99.41,99.38,99.38,170100000.0
2008-08-27 11:11:00,99.38,99.39,99.36,99.39,215000000.0
2008-08-27 11:12:00,99.39,99.39,99.37,99.37,266600000.0
2008-08-27 11:13:00,99.36,99.38,99.35,99.35,175000000.0
2008-08-27 11:14:00,99.35,99.385,99.345,99.37,193100000.0
2008-08-27 11:15:00,99.37,99.41,99.37,99.41,126500000.0
2008-08-27 11:16:00,99.42,99.43,99.38,99.38,132300000.0
2008-08-27 11:17:00,99.38,99.41,99.38,99.4,197500000.0
2008-08-27 11:18:00,99.4,99.41,99.4,99.41,86800000.0
2008-08-27 11:19:00,99.41,99.44,99.4,99.42,106300000.0
2008-08-27 11:20:00,99.42,99.43,99.41,99.41,143000000.0
2008-08-27 11:21:00,99.42,99.43,99.41,99.41,84600000.0
2008-08-27 11:22:00,99.41,99.42,99.4,99.41,76100000.0
2008-08-27 11:23:00,99.41,99.42,99.4,99.4,78900000.0
2008-08-27 11:24:00,99.4,99.41,99.39,99.4,142000000.0
2008-08-27 11:25:00,99.4,99.44,99.39,99.44,121500000.0
2008-08-27 11:26:00,99.44,99.48,99.43,99.47,185500000.0
2008-08-27 11:27:00,99.47,99.48,99.46,99.47,137700000.0
2008-08-27 11:28:00,99.47,99.48,99.46,99.47,86100000.0
2008-08-27 11:29:00,99.47,99.475,99.45,99.46,118900000.0
2008-08-27 11:30:00,99.46,99.46,99.43,99.43,108200000.0
2008-08-27 11:31:00,99.43,99.44,99.43,99.43,86900000.0
2008-08-27 11:32:00,99.43,99.44,99.42,99.43,95100000.0
2008-08-27 11:33:00,99.43,99.45,99.43,99.44,66800000.0
2008-08-27 11:34:00,99.44,99.44,99.4,99.42,104700000.0
2008-08-27 11:35:00,99.42,99.43,99.41,99.43,42100000.0
2008-08-27 11:36:00,99.43,99.43,99.41,99.41,83400000.0
2008-08-27 11:37:00,99.41,99.42,99.4,99.4,160800000.0
2008-08-27 11:38:00,99.4,99.41,99.4,99.4,101900000.0
2008-08-27 11:39:00,99.4,99.41,99.4,99.41,78400000.0
2008-08-27 11:40:00,99.4,99.42,99.4,99.41,90200000.0
2008-08-27 11:41:00,99.41,99.41,99.39,99.4,49600000.0
2008-08-27 11:42:00,99.39,99.4,99.38,99.38,130300000.0
2008-08-27 11:43:00,99.38,99.39,99.34,99.35,159500000.0
2008-08-27 11:44:00,99.34,99.37,99.34,99.35,254100000.0
2008-08-27 11:45:00,99.35,99.38,99.35,99.35,108200000.0
2008-08-27 11:46:00,99.34,99.36,99.33,99.35,146600000.0
2008-08-27 11:47:00,99.35,99.35,99.33,99.34,73200000.0
2008-08-27 11:48:00,99.34,99.36,99.33,99.36,99200000.0
2008-08-27 11:49:00,99.37,99.4,99.36,99.39,183400000.0
2008-08-27 11:50:00,99.38,99.42,99.38,99.41,103400000.0
2008-08-27 11:51:00,99.42,99.42,99.37,99.39,147500000.0
2008-08-27 11:52:00,99.39,99.41,99.385,99.41,196900000.0
2008-08-27 11:53:00,99.41,99.44,99.4,99.44,95700000.0
2008-08-27 11:54:00,99.44,99.45,99.43,99.43,139600000.0
2008-08-27 11:55:00,99.435,99.45,99.42,99.44,92200000.0
2008-08-27 11:56:00,99.44,99.44,99.43,99.44,81800000.0
2008-08-27 11:57:00,99.44,99.45,99.43,99.43,68100000.0
2008-08-27 11:58:00,99.44,99.44,99.43,99.43,59400000.0
2008-08-27 11:59:00,99.44,99.44,99.42,99.42,99100000.0
2008-08-27 12:00:00,99.42,99.43,99.42,99.43,40000000.0
2008-08-27 12:01:00,99.42,99.435,99.41,99.43,184700000.0
2008-08-27 12:02:00,99.43,99.44,99.42,99.42,78900000.0
2008-08-27 12:03:00,99.415,99.43,99.415,99.42,55200000.0
2008-08-27 12:04:00,99.41,99.43,99.41,99.41,73800000.0
2008-08-27 12:05:00,99.41,99.43,99.405,99.42,174100000.0
2008-08-27 12:06:00,99.42,99.43,99.41,99.41,99100000.0
2008-08-27 12:07:00,99.42,99.42,99.41,99.42,87600000.0
2008-08-27 12:08:00,99.42,99.42,99.4,99.4,111700000.0
2008-08-27 12:09:00,99.4,99.4,99.365,99.39,159600000.0
2008-08-27 12:10:00,99.39,99.39,99.39,99.39,51500000.0
2008-08-27 12:11:00,99.39,99.4,99.38,99.38,122100000.0
2008-08-27 12:12:00,99.38,99.39,99.38,99.38,49100000.0
2008-08-27 12:13:00,99.38,99.38,99.37,99.38,51900000.0
2008-08-27 12:14:00,99.38,99.4,99.38,99.4,104400000.0
2008-08-27 12:15:00,99.39,99.48,99.39,99.46,198300000.0
2008-08-27 12:16:00,99.46,99.49,99.46,99.47,255500000.0
2008-08-27 12:17:00,99.47,99.47,99.43,99.46,172500000.0
2008-08-27 12:18:00,99.46,99.47,99.445,99.45,163200000.0
2008-08-27 12:19:00,99.45,99.48,99.45,99.48,234100000.0
2008-08-27 12:20:00,99.46,99.48,99.45,99.47,269200000.0
2008-08-27 12:21:00,99.47,99.5,99.47,99.48,91500000.0
2008-08-27 12:22:00,99.48,99.51,99.46,99.47,219100000.0
2008-08-27 12:23:00,99.48,99.5,99.46,99.49,145300000.0
2008-08-27 12:24:00,99.49,99.52,99.48,99.52,123200000.0
2008-08-27 12:25:00,99.52,99.56,99.51,99.53,232500000.0
2008-08-27 12:26:00,99.52,99.53,99.51,99.53,223700000.0
2008-08-27 12:27:00,99.53,99.55,99.53,99.53,100900000.0
2008-08-27 12:28:00,99.53,99.54,99.52,99.53,171500000.0
2008-08-27 12:29:00,99.53,99.55,99.52,99.52,169100000.0
2008-08-27 12:30:00,99.52,99.54,99.52,99.53,130700000.0
2008-08-27 12:31:00,99.53,99.54,99.52,99.52,126500000.0
2008-08-27 12:32:00,99.52,99.54,99.5,99.51,221900000.0
2008-08-27 12:33:00,99.5,99.53,99.49,99.51,87900000.0
2008-08-27 12:34:00,99.52,99.54,99.51,99.53,98200000.0
2008-08-27 12:35:00,99.53,99.55,99.515,99.53,214800000.0
2008-08-27 12:36:00,99.53,99.55,99.51,99.53,118400000.0
2008-08-27 12:37:00,99.53,99.55,99.52,99.54,125500000.0
2008-08-27 12:38:00,99.55,99.56,99.53,99.54,116800000.0
2008-08-27 12:39:00,99.54,99.55,99.51,99.53,166300000.0
2008-08-27 12:40:00,99.53,99.59,99.52,99.58,140800000.0
2008-08-27 12:41:00,99.59,99.61,99.535,99.57,263900000.0
2008-08-27 12:42:00,99.56,99.57,99.53,99.55,203500000.0
2008-08-27 12:43:00,99.55,99.58,99.535,99.575,290600000.0
2008-08-27 12:44:00,99.58,99.635,99.575,99.6,276200000.0
2008-08-27 12:45:00,99.6,99.6,99.57,99.58,127100000.0
2008-08-27 12:46:00,99.58,99.6,99.57,99.59,218200000.0
2008-08-27 12:47:00,99.59,99.64,99.58,99.62,306200001.0
2008-08-27 12:48:00,99.62,99.64,99.6,99.61,174200000.0
2008-08-27 12:49:00,99.62,99.62,99.59,99.6,205600000.0
2008-08-27 12:50:00,99.6,99.61,99.57,99.58,290300000.0
2008-08-27 12:51:00,99.58,99.6,99.56,99.58,256400000.0
2008-08-27 12:52:00,99.58,99.61,99.56,99.59,165300000.0
2008-08-27 12:53:00,99.59,99.6,99.56,99.57,150800000.0
2008-08-27 12:54:00,99.58,99.58,99.55,99.57,132200000.0
2008-08-27 12:55:00,99.55,99.56,99.53,99.56,57900000.0
2008-08-27 12:56:00,99.55,99.57,99.54,99.57,75900000.0
2008-08-27 12:57:00,99.57,99.59,99.55,99.56,90000000.0
2008-08-27 12:58:00,99.57,99.58,99.55,99.55,81400000.0
2008-08-27 12:59:00,99.55,99.57,99.55,99.55,127400000.0
2008-08-27 13:00:00,99.54,99.58,99.54,99.57,353600000.0
2008-08-27 13:01:00,99.57,99.59,99.55,99.59,67100000.0
2008-08-27 13:02:00,99.59,99.59,99.55,99.56,175400000.0
2008-08-27 13:03:00,99.56,99.58,99.55,99.58,290700000.0
2008-08-27 13:04:00,99.57,99.62,99.57,99.59,264799998.0
2008-08-27 13:05:00,99.59,99.63,99.59,99.62,310800000.0
2008-08-27 13:06:00,99.61,99.62,99.6,99.6,1051800010.0
2008-08-27 13:07:00,99.6,99.62,99.58,99.6,779200004.0
2008-08-27 13:08:00,99.6,99.61,99.6,99.6,30000000.0
2008-08-27 13:09:00,99.6,99.6,99.58,99.59,146300000.0
2008-08-27 13:10:00,99.59,99.61,99.59,99.59,156400000.0
2008-08-27 13:11:00,99.59,99.61,99.59,99.6,30800000.0
2008-08-27 13:12:00,99.6,99.6,99.59,99.59,49800000.0
2008-08-27 13:13:00,99.59,99.59,99.56,99.57,172300000.0
2008-08-27 13:14:00,99.57,99.58,99.56,99.56,274400000.0
2008-08-27 13:15:00,99.56,99.59,99.56,99.59,209800000.0
2008-08-27 13:16:00,99.59,99.6,99.57,99.59,362799997.0
2008-08-27 13:17:00,99.59,99.6,99.59,99.59,238600000.0
2008-08-27 13:18:00,99.59,99.6,99.59,99.6,155800000.0
2008-08-27 13:19:00,99.6,99.6,99.59,99.6,192200000.0
2008-08-27 13:20:00,99.6,99.61,99.6,99.61,52700000.0
2008-08-27 13:21:00,99.61,99.62,99.6,99.61,86200000.0
2008-08-27 13:22:00,99.61,99.625,99.6,99.61,49300000.0
2008-08-27 13:23:00,99.61,99.61,99.59,99.61,194899998.0
2008-08-27 13:24:00,99.61,99.62,99.6,99.61,138300000.0
2008-08-27 13:25:00,99.61,99.64,99.61,99.62,98500000.0
2008-08-27 13:26:00,99.62,99.65,99.61,99.63,176300000.0
2008-08-27 13:27:00,99.62,99.64,99.61,99.61,136600000.0
2008-08-27 13:28:00,99.61,99.64,99.6,99.61,267000000.0
2008-08-27 13:29:00,99.61,99.64,99.61,99.63,82800000.0
2008-08-27 13:30:00,99.63,99.65,99.625,99.635,68400000.0
2008-08-27 13:31:00,99.65,99.65,99.615,99.62,84400000.0
2008-08-27 13:32:00,99.62,99.63,99.615,99.63,54300000.0
2008-08-27 13:33:00,99.625,99.66,99.625,99.65,153600000.0
2008-08-27 13:34:00,99.65,99.66,99.64,99.65,166700000.0
2008-08-27 13:35:00,99.64,99.65,99.63,99.64,215600000.0
2008-08-27 13:36:00,99.64,99.665,99.63,99.66,253200000.0
2008-08-27 13:37:00,99.65,99.66,99.63,99.65,282700000.0
2008-08-27 13:38:00,99.66,99.66,99.64,99.655,82300000.0
2008-08-27 13:39:00,99.65,99.68,99.65,99.66,137700000.0
2008-08-27 13:40:00,99.66,99.67,99.64,99.65,110200000.0
2008-08-27 13:41:00,99.65,99.67,99.64,99.65,151100000.0
2008-08-27 13:42:00,99.65,99.66,99.64,99.66,55700000.0
2008-08-27 13:43:00,99.66,99.68,99.65,99.65,165400000.0
2008-08-27 13:44:00,99.65,99.69,99.65,99.66,148300000.0
2008-08-27 13:45:00,99.66,99.68,99.66,99.67,197700000.0
2008-08-27 13:46:00,99.67,99.69,99.66,99.68,133800000.0
2008-08-27 13:47:00,99.675,99.69,99.67,99.67,67200000.0
2008-08-27 13:48:00,99.67,99.7,99.66,99.68,95000000.0
2008-08-27 13:49:00,99.68,99.72,99.665,99.72,113300000.0
2008-08-27 13:50:00,99.71,99.72,99.7,99.71,134500000.0
2008-08-27 13:51:00,99.71,99.73,99.7,99.71,149100000.0
2008-08-27 13:52:00,99.71,99.72,99.7,99.72,125800000.0
2008-08-27 13:53:00,99.71,99.74,99.71,99.73,148700000.0
2008-08-27 13:54:00,99.73,99.73,99.705,99.72,139700000.0
2008-08-27 13:55:00,99.73,99.73,99.7,99.73,138600000.0
2008-08-27 13:56:00,99.72,99.73,99.67,99.685,275800000.0
2008-08-27 13:57:00,99.675,99.69,99.67,99.67,173500000.0
2008-08-27 13:58:00,99.67,99.7,99.67,99.685,262600000.0
2008-08-27 13:59:00,99.7,99.71,99.68,99.685,425400000.0
2008-08-27 14:00:00,99.69,99.705,99.675,99.68,458099997.0
2008-08-27 14:01:00,99.68,99.71,99.675,99.69,382900000.0
2008-08-27 14:02:00,99.69,99.71,99.685,99.7,366300000.0
2008-08-27 14:03:00,99.7,99.775,99.7,99.765,264300000.0
2008-08-27 14:04:00,99.765,99.79,99.75,99.79,330900000.0
2008-08-27 14:05:00,99.78,99.82,99.78,99.79,361900000.0
2008-08-27 14:06:00,99.79,99.81,99.76,99.79,348399999.0
2008-08-27 14:07:00,99.8,99.85,99.79,99.85,268600002.0
2008-08-27 14:08:00,99.83,99.85,99.83,99.84,603900000.0
2008-08-27 14:09:00,99.84,99.85,99.83,99.84,397900000.0
2008-08-27 14:10:00,99.84,99.85,99.8,99.81,147800000.0
2008-08-27 14:11:00,99.81,99.81,99.79,99.79,127700000.0
2008-08-27 14:12:00,99.79,99.83,99.79,99.81,185100000.0
2008-08-27 14:13:00,99.82,99.83,99.8,99.81,124200000.0
2008-08-27 14:14:00,99.81,99.81,99.77,99.79,402100000.0
2008-08-27 14:15:00,99.79,99.8,99.775,99.79,216500000.0
2008-08-27 14:16:00,99.79,99.8,99.78,99.78,228300000.0
2008-08-27 14:17:00,99.78,99.8,99.77,99.78,212600000.0
2008-08-27 14:18:00,99.78,99.83,99.78,99.83,161400000.0
2008-08-27 14:19:00,99.83,99.85,99.82,99.84,204200000.0
2008-08-27 14:20:00,99.85,99.86,99.82,99.82,693999995.0
2008-08-27 14:21:00,99.82,99.85,99.82,99.83,1059699996.0
2008-08-27 14:22:00,99.83,99.83,99.82,99.82,370699999.0
2008-08-27 14:23:00,99.82,99.85,99.82,99.82,986899999.0
2008-08-27 14:24:00,99.82,99.84,99.81,99.83,368600003.0
2008-08-27 14:25:00,99.83,99.84,99.82,99.82,1749799949.0
2008-08-27 14:26:00,99.82,99.84,99.81,99.84,1051999985.0
2008-08-27 14:27:00,99.84,99.88,99.83,99.87,413199998.0
2008-08-27 14:28:00,99.87,99.89,99.86,99.87,566200006.0
2008-08-27 14:29:00,99.88,99.915,99.825,99.88,1578400042.0
2008-08-27 14:30:00,99.885,99.93,99.84,99.84,506800000.0
2008-08-27 14:31:00,99.865,99.875,99.815,99.83,717099993.0
2008-08-27 14:32:00,99.82,99.83,99.79,99.83,766000000.0
2008-08-27 14:33:00,99.83,99.85,99.78,99.83,1189099997.0
2008-08-27 14:34:00,99.82,99.83,99.78,99.8,630199999.0
2008-08-27 14:35:00,99.8,99.84,99.78,99.83,880700000.0
2008-08-27 14:36:00,99.83,99.85,99.81,99.84,316400000.0
2008-08-27 14:37:00,99.83,99.87,99.83,99.87,595600004.0
2008-08-27 14:38:00,99.87,99.9,99.83,99.87,452900000.0
2008-08-27 14:39:00,99.87,99.93,99.87,99.92,176500000.0
2008-08-27 14:40:00,99.93,99.95,99.92,99.94,105000000.0
2008-08-27 14:41:00,99.94,99.96,99.93,99.95,100700000.0
2008-08-27 14:42:00,99.96,99.97,99.94,99.94,144700000.0
2008-08-27 14:43:00,99.94,99.96,99.94,99.94,110300000.0
2008-08-27 14:44:00,99.94,99.96,99.925,99.96,130700000.0
2008-08-27 14:45:00,99.97,99.97,99.95,99.96,72900000.0
2008-08-27 14:46:00,99.935,99.94,99.9,99.94,246800000.0
2008-08-27 14:47:00,99.93,99.96,99.91,99.93,238700000.0
2008-08-27 14:48:00,99.93,99.93,99.89,99.91,233400000.0
2008-08-27 14:49:00,99.91,99.94,99.9,99.91,264800000.0
2008-08-27 14:50:00,99.93,99.94,99.91,99.91,314800000.0
2008-08-27 14:51:00,99.91,99.93,99.89,99.91,286900000.0
2008-08-27 14:52:00,99.92,99.94,99.89,99.91,260500000.0
2008-08-27 14:53:00,99.91,99.91,99.88,99.89,220700000.0
2008-08-27 14:54:00,99.89,99.91,99.88,99.9,382900000.0
2008-08-27 14:55:00,99.9,99.91,99.88,99.89,365699998.0
2008-08-27 14:56:00,99.89,99.9,99.86,99.9,535499999.0
2008-08-27 14:57:00,99.9,99.95,99.88,99.94,231200000.0
2008-08-27 14:58:00,99.95,99.96,99.91,99.93,424500000.0
2008-08-27 14:59:00,99.93,99.94,99.91,99.92,392000000.0
2008-08-27 15:00:00,99.91,99.96,99.89,99.95,217800000.0
2008-08-27 15:01:00,99.95,99.96,99.91,99.935,172700000.0
2008-08-27 15:02:00,99.945,99.97,99.93,99.93,168200000.0
2008-08-27 15:03:00,99.93,99.94,99.91,99.91,137300000.0
2008-08-27 15:04:00,99.91,99.93,99.89,99.91,231700000.0
2008-08-27 15:05:00,99.91,99.93,99.89,99.9,168100000.0
2008-08-27 15:06:00,99.9,99.91,99.885,99.9,204800000.0
2008-08-27 15:07:00,99.895,99.9,99.89,99.9,203900000.0
2008-08-27 15:08:00,99.9,99.91,99.89,99.9,236700000.0
2008-08-27 15:09:00,99.9,99.92,99.9,99.9,204600000.0
2008-08-27 15:10:00,99.9,99.92,99.9,99.9,197500000.0
2008-08-27 15:11:00,99.9,99.91,99.89,99.9,136300000.0
2008-08-27 15:12:00,99.89,99.9,99.88,99.9,269500000.0
2008-08-27 15:13:00,99.9,99.94,99.89,99.93,208900000.0
2008-08-27 15:14:00,99.93,99.94,99.92,99.93,145700000.0
2008-08-27 15:15:00,99.93,99.97,99.93,99.96,143700000.0
2008-08-27 15:16:00,99.95,99.97,99.94,99.945,307100002.0
2008-08-27 15:17:00,99.95,99.98,99.94,99.94,110800000.0
2008-08-27 15:18:00,99.94,99.94,99.92,99.93,109600000.0
2008-08-27 15:19:00,99.93,99.94,99.92,99.94,95500000.0
2008-08-27 15:20:00,99.94,99.94,99.92,99.94,106200000.0
2008-08-27 15:21:00,99.94,99.94,99.92,99.93,199700000.0
2008-08-27 15:22:00,99.93,99.94,99.91,99.92,99100000.0
2008-08-27 15:23:00,99.92,99.92,99.9,99.9,162000000.0
2008-08-27 15:24:00,99.9,99.92,99.88,99.9,240300000.0
2008-08-27 15:25:00,99.9,99.91,99.89,99.9,151000000.0
2008-08-27 15:26:00,99.9,99.91,99.89,99.91,277300000.0
2008-08-27 15:27:00,99.92,99.92,99.89,99.9,101900000.0
2008-08-27 15:28:00,99.9,99.91,99.89,99.9,162300000.0
2008-08-27 15:29:00,99.9,99.92,99.89,99.89,211400000.0
2008-08-27 15:30:00,99.9,99.91,99.89,99.89,100000000.0
2008-08-27 15:31:00,99.9,99.9,99.87,99.88,163400000.0
2008-08-27 15:32:00,99.88,99.88,99.83,99.83,494899997.0
2008-08-27 15:33:00,99.83,99.86,99.83,99.86,517299997.0
2008-08-27 15:34:00,99.86,99.87,99.85,99.86,179700000.0
2008-08-27 15:35:00,99.87,99.87,99.85,99.85,690000000.0
2008-08-27 15:36:00,99.86,99.88,99.85,99.855,168600000.0
2008-08-27 15:37:00,99.845,99.88,99.845,99.86,104400000.0
2008-08-27 15:38:00,99.86,99.88,99.84,99.87,126800000.0
2008-08-27 15:39:00,99.87,99.89,99.86,99.89,148900000.0
2008-08-27 15:40:00,99.88,99.9,99.88,99.88,137100000.0
2008-08-27 15:41:00,99.88,99.89,99.87,99.88,211700000.0
2008-08-27 15:42:00,99.88,99.9,99.88,99.89,101600000.0
2008-08-27 15:43:00,99.89,99.91,99.89,99.89,154400000.0
2008-08-27 15:44:00,99.9,99.91,99.86,99.88,122900000.0
2008-08-27 15:45:00,99.88,99.88,99.845,99.85,362300000.0
2008-08-27 15:46:00,99.85,99.86,99.85,99.86,186600001.0
2008-08-27 15:47:00,99.86,99.89,99.86,99.88,254700001.0
2008-08-27 15:48:00,99.88,99.88,99.87,99.87,299300001.0
2008-08-27 15:49:00,99.87,99.87,99.84,99.84,72300000.0
2008-08-27 15:50:00,99.84,99.855,99.83,99.84,186299999.0
2008-08-27 15:51:00,99.84,99.85,99.83,99.83,1498999995.0
2008-08-27 15:52:00,99.83,99.84,99.82,99.83,1593100013.0
2008-08-27 15:53:00,99.83,99.84,99.82,99.84,591000011.0
2008-08-27 15:54:00,99.85,99.86,99.82,99.83,73000000.0
2008-08-27 15:55:00,99.83,99.84,99.82,99.82,112100000.0
2008-08-27 15:56:00,99.82,99.82,99.785,99.82,317700000.0
2008-08-27 15:57:00,99.81,99.81,99.8,99.8,181400000.0
2008-08-27 15:58:00,99.8,99.82,99.8,99.8,109700000.0
2008-08-27 15:59:00,99.81,99.81,99.78,99.78,216800000.0
2008-08-27 16:00:00,99.78,99.8,99.76,99.78,236600000.0
2008-08-27 16:01:00,99.79,99.8,99.765,99.8,247200000.0
2008-08-27 16:02:00,99.8,99.82,99.8,99.81,570699997.0
2008-08-27 16:03:00,99.8,99.81,99.77,99.8,549000000.0
2008-08-27 16:04:00,99.8,99.82,99.795,99.81,589700002.0
2008-08-27 16:05:00,99.81,99.82,99.795,99.795,186999999.0
2008-08-27 16:06:00,99.805,99.81,99.78,99.78,259900001.0
2008-08-27 16:07:00,99.78,99.795,99.77,99.79,139400000.0
2008-08-27 16:08:00,99.79,99.81,99.78,99.81,148600000.0
2008-08-27 16:09:00,99.8,99.82,99.79,99.81,221300000.0
2008-08-27 16:10:00,99.815,99.82,99.81,99.82,251500000.0
2008-08-27 16:11:00,99.82,99.83,99.81,99.83,140500000.0
2008-08-27 16:12:00,99.83,99.83,99.8,99.8,123500000.0
2008-08-27 16:13:00,99.8,99.81,99.79,99.8,164200000.0
2008-08-27 16:14:00,99.81,99.81,99.8,99.8,106800000.0
2008-08-27 16:15:00,99.8,99.82,99.8,99.82,124100000.0
2008-08-27 16:16:00,99.82,99.82,99.8,99.8,121600000.0
2008-08-27 16:17:00,99.8,99.81,99.79,99.79,205600000.0
2008-08-27 16:18:00,99.8,99.8,99.79,99.79,123500000.0
2008-08-27 16:19:00,99.79,99.82,99.79,99.81,142600000.0
2008-08-27 16:20:00,99.81,99.82,99.79,99.8,187600000.0
2008-08-27 16:21:00,99.8,99.8,99.77,99.8,172400000.0
2008-08-27 16:22:00,99.8,99.82,99.77,99.82,239100000.0
2008-08-27 16:23:00,99.82,99.84,99.76,99.775,357200000.0
2008-08-27 16:24:00,99.79,99.79,99.77,99.78,195200000.0
2008-08-27 16:25:00,99.78,99.8,99.77,99.78,236900000.0
2008-08-27 16:26:00,99.78,99.79,99.77,99.77,171600000.0
2008-08-27 16:27:00,99.77,99.8,99.76,99.78,209400000.0
2008-08-27 16:28:00,99.77,99.775,99.735,99.74,211900000.0
2008-08-27 16:29:00,99.74,99.76,99.73,99.76,291600001.0
2008-08-27 16:30:00,99.76,99.78,99.76,99.78,168900000.0
2008-08-27 16:31:00,99.77,99.81,99.77,99.805,181800000.0
2008-08-27 16:32:00,99.805,99.83,99.795,99.83,221199999.0
2008-08-27 16:33:00,99.83,99.84,99.83,99.84,241000001.0
2008-08-27 16:34:00,99.84,99.84,99.825,99.83,391099991.0
2008-08-27 16:35:00,99.83,99.86,99.81,99.82,495600000.0
2008-08-27 16:36:00,99.82,99.84,99.8,99.82,316000000.0
2008-08-27 16:37:00,99.82,99.82,99.79,99.81,270300000.0
2008-08-27 16:38:00,99.81,99.84,99.8,99.82,273900000.0
2008-08-27 16:39:00,99.82,99.83,99.79,99.82,258600000.0
2008-08-27 16:40:00,99.81,99.84,99.81,99.82,294800000.0
2008-08-27 16:41:00,99.82,99.83,99.8,99.82,292600000.0
2008-08-27 16:42:00,99.82,99.83,99.79,99.8,295300000.0
2008-08-27 16:43:00,99.81,99.81,99.79,99.79,198700000.0
2008-08-27 16:44:00,99.78,99.8,99.76,99.77,241000000.0
2008-08-27 16:45:00,99.77,99.79,99.76,99.79,162200000.0
2008-08-27 16:46:00,99.79,99.83,99.79,99.8,263000000.0
2008-08-27 16:47:00,99.8,99.81,99.77,99.78,207600000.0
2008-08-27 16:48:00,99.78,99.79,99.74,99.75,158300000.0
2008-08-27 16:49:00,99.75,99.78,99.75,99.76,122400000.0
2008-08-27 16:50:00,99.76,99.77,99.75,99.77,190100000.0
2008-08-27 16:51:00,99.76,99.79,99.76,99.78,148600000.0
2008-08-27 16:52:00,99.77,99.79,99.76,99.79,141800000.0
2008-08-27 16:53:00,99.78,99.8,99.76,99.79,166800000.0
2008-08-27 16:54:00,99.785,99.83,99.785,99.81,263400000.0
2008-08-27 16:55:00,99.81,99.82,99.8,99.81,178600000.0
2008-08-27 16:56:00,99.81,99.83,99.8,99.82,281500000.0
2008-08-27 16:57:00,99.83,99.83,99.81,99.81,229400000.0
2008-08-27 16:58:00,99.81,99.84,99.81,99.84,300899998.0
2008-08-27 16:59:00,99.83,99.85,99.79,99.81,525699999.0
2008-08-27 17:00:00,99.81,99.84,99.8,99.82,143400000.0
2008-08-27 17:01:00,99.82,99.83,99.81,99.82,188800000.0
2008-08-27 17:02:00,99.82,99.84,99.82,99.84,211000000.0
2008-08-27 17:03:00,99.84,99.84,99.83,99.84,201700000.0
2008-08-27 17:04:00,99.84,99.85,99.81,99.84,275299999.0
2008-08-27 17:05:00,99.84,99.84,99.8,99.82,193200000.0
2008-08-27 17:06:00,99.82,99.83,99.81,99.81,173900000.0
2008-08-27 17:07:00,99.81,99.84,99.805,99.83,218700000.0
2008-08-27 17:08:00,99.83,99.84,99.81,99.81,276300000.0
2008-08-27 17:09:00,99.81,99.81,99.8,99.8,309699998.0
2008-08-27 17:10:00,99.8,99.81,99.78,99.79,175300000.0
2008-08-27 17:11:00,99.79,99.8,99.78,99.79,224000000.0
2008-08-27 17:12:00,99.79,99.8,99.79,99.795,210700000.0
2008-08-27 17:13:00,99.79,99.81,99.79,99.81,128600000.0
2008-08-27 17:14:00,99.81,99.84,99.8,99.84,155800000.0
2008-08-27 17:15:00,99.84,99.855,99.83,99.84,98400000.0
2008-08-27 17:16:00,99.84,99.855,99.83,99.85,97400000.0
2008-08-27 17:17:00,99.85,99.89,99.84,99.89,116100000.0
2008-08-27 17:18:00,99.89,99.89,99.86,99.86,95500000.0
2008-08-27 17:19:00,99.85,99.87,99.84,99.84,127800000.0
2008-08-27 17:20:00,99.84,99.86,99.83,99.86,157500000.0
2008-08-27 17:21:00,99.86,99.86,99.84,99.86,87400000.0
2008-08-27 17:22:00,99.86,99.86,99.83,99.86,308700000.0
2008-08-27 17:23:00,99.86,99.88,99.85,99.86,170500000.0
2008-08-27 17:24:00,99.86,99.88,99.85,99.87,163900000.0
2008-08-27 17:25:00,99.87,99.88,99.86,99.86,205800000.0
2008-08-27 17:26:00,99.86,99.86,99.83,99.83,651599994.0
2008-08-27 17:27:00,99.83,99.85,99.825,99.83,364299994.0
2008-08-27 17:28:00,99.83,99.84,99.785,99.79,442000000.0
2008-08-27 17:29:00,99.805,99.805,99.765,99.77,520200000.0
2008-08-27 17:30:00,99.775,99.79,99.765,99.79,296900000.0
2008-08-27 17:31:00,99.79,99.8,99.765,99.77,344900000.0
2008-08-27 17:32:00,99.77,99.77,99.75,99.76,499600000.0
2008-08-27 17:33:00,99.76,99.77,99.75,99.75,426399998.0
2008-08-27 17:34:00,99.75,99.77,99.74,99.75,101099999.0
2008-08-27 17:35:00,99.75,99.76,99.74,99.75,311600001.0
2008-08-27 17:36:00,99.75,99.76,99.73,99.75,989999981.0
2008-08-27 17:37:00,99.75,99.75,99.72,99.73,188200000.0
2008-08-27 17:38:00,99.73,99.76,99.72,99.75,95600000.0
2008-08-27 17:39:00,99.75,99.76,99.73,99.75,128100000.0
2008-08-27 17:40:00,99.75,99.76,99.74,99.75,130300000.0
2008-08-27 17:41:00,99.75,99.76,99.74,99.75,109400000.0
2008-08-27 17:42:00,99.75,99.76,99.73,99.76,128100000.0
2008-08-27 17:43:00,99.76,99.77,99.75,99.76,109500000.0
2008-08-27 17:44:00,99.76,99.76,99.74,99.74,529000000.0
2008-08-27 17:45:00,99.74,99.75,99.72,99.72,609700002.0
2008-08-27 17:46:00,99.72,99.74,99.71,99.725,352500000.0
2008-08-27 17:47:00,99.725,99.725,99.7,99.72,380800001.0
2008-08-27 17:48:00,99.71,99.72,99.685,99.69,715000004.0
2008-08-27 17:49:00,99.69,99.69,99.67,99.67,1136300036.0
2008-08-27 17:50:00,99.67,99.68,99.6,99.63,468500000.0
2008-08-27 17:51:00,99.62,99.65,99.62,99.64,137000000.0
2008-08-27 17:52:00,99.64,99.65,99.62,99.65,72000000.0
2008-08-27 17:53:00,99.65,99.65,99.61,99.64,191000000.0
2008-08-27 17:54:00,99.64,99.65,99.62,99.64,226400003.0
2008-08-27 17:55:00,99.64,99.65,99.63,99.63,131700000.0
2008-08-27 17:56:00,99.63,99.67,99.62,99.65,239000000.0
2008-08-27 17:57:00,99.65,99.66,99.645,99.65,173300000.0
2008-08-27 17:58:00,99.65,99.66,99.64,99.66,325600000.0
2008-08-27 17:59:00,99.66,99.67,99.65,99.67,159400000.0
2008-08-27 18:00:00,99.66,99.67,99.66,99.67,385900000.0
2008-08-27 18:01:00,99.67,99.7,99.67,99.7,188900000.0
2008-08-27 18:02:00,99.7,99.71,99.67,99.68,929699990.0
2008-08-27 18:03:00,99.68,99.69,99.67,99.69,1469799982.0
2008-08-27 18:04:00,99.69,99.69,99.665,99.68,246100002.0
2008-08-27 18:05:00,99.68,99.69,99.66,99.67,127400000.0
2008-08-27 18:06:00,99.67,99.68,99.66,99.67,271600001.0
2008-08-27 18:07:00,99.67,99.675,99.66,99.67,199100000.0
2008-08-27 18:08:00,99.67,99.67,99.66,99.66,104400000.0
2008-08-27 18:09:00,99.66,99.67,99.65,99.67,114100000.0
2008-08-27 18:10:00,99.67,99.68,99.665,99.67,304800000.0
2008-08-27 18:11:00,99.67,99.685,99.67,99.68,306100002.0
2008-08-27 18:12:00,99.68,99.7,99.67,99.7,305600000.0
2008-08-27 18:13:00,99.7,99.71,99.69,99.7,251100000.0
2008-08-27 18:14:00,99.7,99.72,99.7,99.72,205800000.0
2008-08-27 18:15:00,99.72,99.74,99.715,99.715,332800000.0
2008-08-27 18:16:00,99.715,99.73,99.71,99.715,151000000.0
2008-08-27 18:17:00,99.73,99.73,99.71,99.72,119400000.0
2008-08-27 18:18:00,99.72,99.72,99.68,99.7,295700000.0
2008-08-27 18:19:00,99.7,99.7,99.685,99.69,407800002.0
2008-08-27 18:20:00,99.7,99.72,99.7,99.7,308999998.0
2008-08-27 18:21:00,99.7,99.72,99.69,99.72,167900000.0
2008-08-27 18:22:00,99.71,99.72,99.7,99.71,161000000.0
2008-08-27 18:23:00,99.71,99.725,99.71,99.72,117300000.0
2008-08-27 18:24:00,99.715,99.72,99.675,99.69,400900002.0
2008-08-27 18:25:00,99.69,99.73,99.685,99.72,98200000.0
2008-08-27 18:26:00,99.72,99.73,99.71,99.72,33100000.0
2008-08-27 18:27:00,99.72,99.74,99.71,99.74,72700000.0
2008-08-27 18:28:00,99.73,99.74,99.72,99.73,91500000.0
2008-08-27 18:29:00,99.73,99.74,99.73,99.74,118700000.0
2008-08-27 18:30:00,99.73,99.755,99.72,99.74,82300000.0
2008-08-27 18:31:00,99.75,99.75,99.725,99.73,275799999.0
2008-08-27 18:32:00,99.74,99.78,99.74,99.77,180500000.0
2008-08-27 18:33:00,99.76,99.77,99.75,99.75,173300001.0
2008-08-27 18:34:00,99.75,99.75,99.73,99.73,420100001.0
2008-08-27 18:35:00,99.73,99.745,99.72,99.72,430399997.0
2008-08-27 18:36:00,99.72,99.72,99.71,99.71,73900000.0
2008-08-27 18:37:00,99.71,99.72,99.69,99.69,320900000.0
2008-08-27 18:38:00,99.69,99.7,99.675,99.69,326200000.0
2008-08-27 18:39:00,99.69,99.7,99.67,99.7,250200000.0
2008-08-27 18:40:00,99.69,99.69,99.66,99.66,157300000.0
2008-08-27 18:41:00,99.66,99.69,99.65,99.69,168100000.0
2008-08-27 18:42:00,99.68,99.69,99.67,99.67,193500000.0
2008-08-27 18:43:00,99.67,99.68,99.66,99.66,217200000.0
2008-08-27 18:44:00,99.66,99.66,99.625,99.65,196400000.0
2008-08-27 18:45:00,99.65,99.65,99.625,99.63,244600000.0
2008-08-27 18:46:00,99.63,99.67,99.63,99.65,96000000.0
2008-08-27 18:47:00,99.65,99.66,99.64,99.64,45700000.0
2008-08-27 18:48:00,99.64,99.67,99.64,99.65,102000000.0
2008-08-27 18:49:00,99.65,99.66,99.63,99.63,50600000.0
2008-08-27 18:50:00,99.64,99.66,99.64,99.65,122200000.0
2008-08-27 18:51:00,99.65,99.67,99.64,99.66,130300000.0
2008-08-27 18:52:00,99.66,99.685,99.66,99.68,157000000.0
2008-08-27 18:53:00,99.68,99.7,99.675,99.69,142300000.0
2008-08-27 18:54:00,99.7,99.705,99.69,99.7,85100000.0
2008-08-27 18:55:00,99.7,99.75,99.7,99.71,173900000.0
2008-08-27 18:56:00,99.71,99.74,99.7,99.73,178800000.0
2008-08-27 18:57:00,99.73,99.73,99.72,99.72,76500000.0
2008-08-27 18:58:00,99.71,99.71,99.695,99.7,165100000.0
2008-08-27 18:59:00,99.7,99.72,99.7,99.71,247100000.0
2008-08-27 19:00:00,99.71,99.725,99.71,99.71,171699999.0
2008-08-27 19:01:00,99.71,99.72,99.7,99.71,94800000.0
2008-08-27 19:02:00,99.72,99.72,99.68,99.69,117600000.0
2008-08-27 19:03:00,99.69,99.71,99.69,99.69,90000000.0
2008-08-27 19:04:00,99.68,99.71,99.68,99.7,93900000.0
2008-08-27 19:05:00,99.7,99.72,99.69,99.72,92800000.0
2008-08-27 19:06:00,99.72,99.76,99.72,99.74,145400000.0
2008-08-27 19:07:00,99.74,99.74,99.73,99.73,155000000.0
2008-08-27 19:08:00,99.73,99.74,99.72,99.72,83000000.0
2008-08-27 19:09:00,99.72,99.74,99.71,99.71,130100000.0
2008-08-27 19:10:00,99.71,99.72,99.7,99.72,144800000.0
2008-08-27 19:11:00,99.72,99.73,99.68,99.71,195900000.0
2008-08-27 19:12:00,99.71,99.72,99.68,99.69,346100000.0
2008-08-27 19:13:00,99.69,99.715,99.67,99.68,198000000.0
2008-08-27 19:14:00,99.68,99.68,99.68,99.68,77600000.0
2008-08-27 19:15:00,99.68,99.69,99.67,99.68,181600000.0
2008-08-27 19:16:00,99.685,99.7,99.675,99.69,225500001.0
2008-08-27 19:17:00,99.69,99.7,99.68,99.69,44000000.0
2008-08-27 19:18:00,99.695,99.71,99.685,99.69,91400000.0
2008-08-27 19:19:00,99.7,99.72,99.69,99.71,85000000.0
2008-08-27 19:20:00,99.7,99.71,99.69,99.71,280300000.0
2008-08-27 19:21:00,99.7,99.71,99.69,99.71,94600000.0
2008-08-27 19:22:00,99.71,99.72,99.71,99.72,129100000.0
2008-08-27 19:23:00,99.71,99.72,99.71,99.72,96100000.0
2008-08-27 19:24:00,99.72,99.74,99.71,99.74,67700000.0
2008-08-27 19:25:00,99.74,99.77,99.74,99.76,84300000.0
2008-08-27 19:26:00,99.76,99.76,99.74,99.74,73700000.0
2008-08-27 19:27:00,99.74,99.76,99.74,99.76,27300000.0
2008-08-27 19:28:00,99.75,99.76,99.74,99.74,73000000.0
2008-08-27 19:29:00,99.74,99.74,99.73,99.74,26100000.0
2008-08-27 19:30:00,99.74,99.76,99.74,99.745,19900000.0
2008-08-27 19:31:00,99.75,99.75,99.735,99.75,17800000.0
2008-08-27 19:32:00,99.75,99.76,99.75,99.75,30700000.0
2008-08-27 19:33:00,99.76,99.78,99.745,99.77,42700000.0
2008-08-27 19:34:00,99.77,99.79,99.755,99.79,78900000.0
2008-08-27 19:35:00,99.8,99.8,99.79,99.79,24300000.0
2008-08-27 19:36:00,99.79,99.8,99.79,99.79,19400000.0
2008-08-27 19:37:00,99.79,99.81,99.79,99.81,64400000.0
2008-08-27 19:38:00,99.81,99.82,99.81,99.81,26900000.0
2008-08-27 19:39:00,99.81,99.82,99.79,99.8,67600000.0
2008-08-27 19:40:00,99.8,99.83,99.79,99.82,112800000.0
2008-08-27 19:41:00,99.82,99.83,99.79,99.795,119900000.0
2008-08-27 19:42:00,99.79,99.8,99.79,99.8,54200000.0
2008-08-27 19:43:00,99.8,99.81,99.77,99.78,90200000.0
2008-08-27 19:44:00,99.78,99.795,99.77,99.77,58500000.0
2008-08-27 19:45:00,99.78,99.785,99.77,99.78,48500000.0
2008-08-27 19:46:00,99.78,99.79,99.775,99.785,114800000.0
2008-08-27 19:47:00,99.79,99.79,99.765,99.77,102200000.0
2008-08-27 19:48:00,99.77,99.795,99.77,99.78,87200000.0
2008-08-27 19:49:00,99.77,99.8,99.77,99.8,42000000.0
2008-08-27 19:50:00,99.79,99.82,99.78,99.8,55100000.0
2008-08-27 19:51:00,99.8,99.82,99.8,99.8,43800000.0
2008-08-27 19:52:00,99.8,99.81,99.79,99.81,97600000.0
2008-08-27 19:53:00,99.81,99.82,99.81,99.81,24600000.0
2008-08-27 19:54:00,99.81,99.83,99.81,99.81,47900000.0
2008-08-27 19:55:00,99.81,99.82,99.8,99.82,123100000.0
2008-08-27 19:56:00,99.82,99.82,99.8,99.81,114000000.0
2008-08-27 19:57:00,99.82,99.82,99.81,99.82,37000000.0
2008-08-27 19:58:00,99.81,99.83,99.81,99.82,111300000.0
2008-08-27 19:59:00,99.81,99.83,99.81,99.815,174700000.0
2008-08-27 20:00:00,99.815,99.82,99.795,99.8,145300000.0
2008-08-27 20:01:00,99.8,99.8,99.79,99.79,103100000.0
2008-08-27 20:02:00,99.79,99.81,99.79,99.81,168300000.0
2008-08-27 20:03:00,99.805,99.84,99.805,99.83,137000000.0
2008-08-27 20:04:00,99.82,99.82,99.8,99.81,96500000.0
2008-08-27 20:05:00,99.81,99.845,99.81,99.84,108000000.0
2008-08-27 20:06:00,99.84,99.87,99.84,99.86,76900000.0
2008-08-27 20:07:00,99.86,99.86,99.85,99.86,99200000.0
2008-08-27 20:08:00,99.86,99.86,99.85,99.86,57300000.0
2008-08-27 20:09:00,99.86,99.86,99.85,99.85,100300000.0
2008-08-27 20:10:00,99.85,99.86,99.85,99.85,128400000.0
2008-08-27 20:11:00,99.85,99.86,99.84,99.86,114800000.0
2008-08-27 20:12:00,99.86,99.88,99.83,99.83,155100000.0
2008-08-27 20:13:00,99.82,99.83,99.81,99.81,155800000.0
2008-08-27 20:14:00,99.81,99.83,99.79,99.79,127200000.0
2008-08-27 20:15:00,99.79,99.81,99.78,99.79,92300000.0
2008-08-27 20:16:00,99.79,99.84,99.785,99.81,224400000.0
2008-08-27 20:17:00,99.81,99.82,99.79,99.8,251500000.0
2008-08-27 20:18:00,99.8,99.82,99.79,99.81,93300000.0
2008-08-27 20:19:00,99.81,99.81,99.785,99.79,78400000.0
2008-08-27 20:20:00,99.79,99.82,99.79,99.82,154800000.0
2008-08-27 20:21:00,99.82,99.82,99.81,99.82,79100000.0
2008-08-27 20:22:00,99.83,99.84,99.82,99.83,150800000.0
2008-08-27 20:23:00,99.84,99.84,99.81,99.83,142699998.0
2008-08-27 20:24:00,99.83,99.83,99.81,99.81,69600000.0
2008-08-27 20:25:00,99.81,99.84,99.81,99.83,146300000.0
2008-08-27 20:26:00,99.83,99.84,99.81,99.83,124800000.0
2008-08-27 20:27:00,99.83,99.84,99.81,99.82,191200000.0
2008-08-27 20:28:00,99.82,99.82,99.81,99.81,122600000.0
2008-08-27 20:29:00,99.81,99.82,99.795,99.81,117300000.0
2008-08-27 20:30:00,99.81,99.84,99.8,99.84,222000000.0
2008-08-27 20:31:00,99.83,99.83,99.81,99.81,58800000.0
2008-08-27 20:32:00,99.81,99.82,99.8,99.82,46500000.0
2008-08-27 20:33:00,99.81,99.83,99.79,99.8,58700000.0
2008-08-27 20:34:00,99.8,99.82,99.8,99.81,134700000.0
2008-08-27 20:35:00,99.81,99.83,99.81,99.83,65900000.0
2008-08-27 20:36:00,99.83,99.86,99.83,99.85,53800000.0
2008-08-27 20:37:00,99.85,99.87,99.85,99.865,131999999.0
2008-08-27 20:38:00,99.86,99.87,99.86,99.86,168500002.0
2008-08-27 20:39:00,99.86,99.86,99.85,99.86,43400000.0
2008-08-27 20:40:00,99.85,99.86,99.85,99.86,48000000.0
2008-08-27 20:41:00,99.86,99.885,99.86,99.885,117200000.0
2008-08-27 20:42:00,99.885,99.89,99.86,99.885,130300000.0
2008-08-27 20:43:00,99.88,99.89,99.86,99.86,149100000.0
2008-08-27 20:44:00,99.87,99.875,99.865,99.865,96200000.0
2008-08-27 20:45:00,99.87,99.88,99.87,99.87,115200000.0
2008-08-27 20:46:00,99.87,99.875,99.865,99.87,144000000.0
2008-08-27 20:47:00,99.88,99.885,99.86,99.87,90500000.0
2008-08-27 20:48:00,99.865,99.88,99.86,99.87,105600000.0
2008-08-27 20:49:00,99.88,99.88,99.86,99.87,48600000.0
2008-08-27 20:50:00,99.87,99.875,99.855,99.86,99200000.0
2008-08-27 20:51:00,99.86,99.86,99.85,99.86,106600000.0
2008-08-27 20:52:00,99.87,99.87,99.86,99.86,43000000.0
2008-08-27 20:53:00,99.86,99.86,99.85,99.86,38100000.0
2008-08-27 20:54:00,99.86,99.87,99.86,99.87,96400000.0
2008-08-27 20:55:00,99.87,99.87,99.85,99.87,51600000.0
2008-08-27 20:56:00,99.86,99.885,99.85,99.85,102000000.0
2008-08-27 20:57:00,99.85,99.86,99.835,99.84,229500000.0
2008-08-27 20:58:00,99.84,99.85,99.84,99.85,183800000.0
2008-08-27 20:59:00,99.84,99.85,99.81,99.85,159800000.0
2008-08-27 21:00:00,99.84,99.85,99.81,99.82,104500000.0
2008-08-27 21:01:00,99.82,99.85,99.82,99.85,134100000.0
2008-08-27 21:02:00,99.845,99.85,99.84,99.84,24900000.0
2008-08-27 21:03:00,99.84,99.85,99.83,99.84,97300000.0
2008-08-27 21:04:00,99.84,99.85,99.835,99.84,42300000.0
2008-08-27 21:05:00,99.84,99.85,99.84,99.85,57800000.0
2008-08-27 21:06:00,99.85,99.87,99.85,99.87,190800000.0
2008-08-27 21:07:00,99.865,99.89,99.865,99.89,71300000.0
2008-08-27 21:08:00,99.89,99.89,99.88,99.89,123800000.0
2008-08-27 21:09:00,99.89,99.91,99.885,99.89,61900000.0
2008-08-27 21:10:00,99.89,99.89,99.875,99.875,59300000.0
2008-08-27 21:11:00,99.88,99.88,99.875,99.875,16800000.0
2008-08-27 21:12:00,99.875,99.88,99.87,99.88,12800000.0
2008-08-27 21:13:00,99.88,99.89,99.87,99.88,62300000.0
2008-08-27 21:14:00,99.88,99.885,99.87,99.885,32000000.0
2008-08-27 21:15:00,99.89,99.9,99.88,99.9,135900000.0
2008-08-27 21:16:00,99.895,99.905,99.87,99.885,136000000.0
2008-08-27 21:17:00,99.88,99.89,99.875,99.89,38200000.0
2008-08-27 21:18:00,99.89,99.89,99.88,99.885,70700000.0
2008-08-27 21:19:00,99.885,99.9,99.875,99.89,174400000.0
2008-08-27 21:20:00,99.89,99.89,99.88,99.89,69500000.0
2008-08-27 21:21:00,99.89,99.89,99.86,99.88,88500000.0
2008-08-27 21:22:00,99.88,99.88,99.865,99.87,49400000.0
2008-08-27 21:23:00,99.87,99.89,99.87,99.88,170900001.0
2008-08-27 21:24:00,99.88,99.88,99.86,99.865,182800000.0
2008-08-27 21:25:00,99.87,99.88,99.855,99.87,395200005.0
2008-08-27 21:26:00,99.87,99.9,99.87,99.9,100200000.0
2008-08-27 21:27:00,99.9,99.9,99.875,99.875,53400000.0
2008-08-27 21:28:00,99.88,99.89,99.87,99.88,87600000.0
2008-08-27 21:29:00,99.89,99.94,99.89,99.91,87300000.0
2008-08-27 21:30:00,99.91,99.94,99.91,99.92,173200000.0
2008-08-27 21:31:00,99.92,99.925,99.91,99.92,163400000.0
2008-08-27 21:32:00,99.925,99.925,99.91,99.92,36600000.0
2008-08-27 21:33:00,99.92,99.925,99.92,99.92,77200000.0
2008-08-27 21:34:00,99.925,99.925,99.91,99.91,76300000.0
2008-08-27 21:35:00,99.91,99.93,99.91,99.92,39500000.0
2008-08-27 21:36:00,99.92,99.925,99.91,99.92,33800000.0
2008-08-27 21:37:00,99.92,99.93,99.91,99.92,73800000.0
2008-08-27 21:38:00,99.92,99.925,99.9,99.91,174000000.0
2008-08-27 21:39:00,99.91,99.91,99.91,99.91,56300000.0
2008-08-27 21:40:00,99.91,99.91,99.895,99.9,60500000.0
2008-08-27 21:41:00,99.9,99.9,99.88,99.88,179500000.0
2008-08-27 21:42:00,99.88,99.88,99.86,99.86,148400000.0
2008-08-27 21:43:00,99.86,99.86,99.86,99.86,206099994.0
2008-08-27 21:44:00,99.86,99.875,99.86,99.875,128199998.0
2008-08-27 21:45:00,99.88,99.89,99.87,99.87,262199998.0
2008-08-27 21:46:00,99.87,99.89,99.87,99.88,160400004.0
2008-08-27 21:47:00,99.88,99.91,99.875,99.91,524800002.0
2008-08-27 21:48:00,99.91,99.91,99.9,99.9,119099997.0
2008-08-27 21:49:00,99.9,99.91,99.9,99.91,89999999.0
2008-08-27 21:50:00,99.91,99.91,99.91,99.91,45200000.0
2008-08-27 21:51:00,99.91,99.91,99.9,99.91,144800000.0
2008-08-27 21:52:00,99.91,99.92,99.9,99.9,35900000.0
2008-08-27 21:53:00,99.9,99.91,99.89,99.9,83000000.0
2008-08-27 21:54:00,99.89,99.89,99.87,99.88,64000000.0
2008-08-27 21:55:00,99.88,99.88,99.88,99.88,26600000.0
2008-08-27 21:56:00,99.88,99.89,99.88,99.88,49600000.0
2008-08-27 21:57:00,99.89,99.89,99.87,99.88,44500000.0
2008-08-27 21:58:00,99.885,99.895,99.88,99.89,49000000.0
2008-08-27 21:59:00,99.89,99.89,99.88,99.89,55200000.0
2008-08-27 22:00:00,99.89,99.895,99.88,99.89,227200000.0
2008-08-27 22:01:00,99.89,99.89,99.88,99.89,12600000.0
2008-08-27 22:02:00,99.88,99.895,99.88,99.89,84500001.0
2008-08-27 22:03:00,99.88,99.89,99.88,99.89,3100000.0
2008-08-27 22:04:00,99.895,99.895,99.89,99.89,9400000.0
2008-08-27 22:05:00,99.89,99.89,99.885,99.89,17300000.0
2008-08-27 22:06:00,99.88,99.89,99.88,99.89,59000000.0
2008-08-27 22:07:00,99.89,99.905,99.88,99.885,62400000.0
2008-08-27 22:08:00,99.895,99.905,99.88,99.905,49600000.0
2008-08-27 22:09:00,99.905,99.91,99.895,99.895,43700000.0
2008-08-27 22:10:00,99.895,99.9,99.89,99.89,359300001.0
2008-08-27 22:11:00,99.89,99.9,99.845,99.845,729300004.0
2008-08-27 22:12:00,99.85,99.86,99.835,99.86,78500000.0
2008-08-27 22:13:00,99.86,99.9,99.85,99.9,71700000.0
2008-08-27 22:14:00,99.895,99.9,99.89,99.89,127800000.0
2008-08-27 22:15:00,99.89,99.89,99.86,99.88,246000000.0
2008-08-27 22:16:00,99.88,99.88,99.88,99.88,16400000.0
2008-08-27 22:17:00,99.875,99.875,99.87,99.87,38200000.0
2008-08-27 22:18:00,99.87,99.9,99.85,99.865,126900000.0
2008-08-27 22:19:00,99.865,99.87,99.84,99.84,213500000.0
2008-08-27 22:20:00,99.86,99.86,99.85,99.86,111800000.0
2008-08-27 22:21:00,99.86,99.875,99.85,99.86,132500000.0
2008-08-27 22:22:00,99.85,99.86,99.815,99.815,209300000.0
2008-08-27 22:23:00,99.825,99.865,99.805,99.85,158000000.0
2008-08-27 22:24:00,99.855,99.855,99.84,99.85,18000000.0
2008-08-27 22:25:00,99.845,99.865,99.845,99.86,38000000.0
2008-08-27 22:26:00,99.86,99.86,99.86,99.86,6200000.0
2008-08-27 22:27:00,99.86,99.86,99.86,99.86,8300000.0
2008-08-27 22:28:00,99.86,99.87,99.85,99.85,37700000.0
2008-08-27 22:29:00,99.85,99.85,99.84,99.84,91000000.0
2008-08-27 22:30:00,99.84,99.85,99.84,99.84,112000000.0
2008-08-27 22:31:00,99.84,99.87,99.83,99.86,141500000.0
2008-08-27 22:32:00,99.86,99.865,99.825,99.825,66600000.0
2008-08-27 22:33:00,99.825,99.85,99.825,99.84,100700000.0
2008-08-27 22:34:00,99.84,99.84,99.81,99.81,311400009.0
2008-08-27 22:35:00,99.82,99.825,99.81,99.82,161200006.0
2008-08-27 22:36:00,99.82,99.82,99.82,99.82,147300009.0
2008-08-27 22:37:00,99.82,99.82,99.78,99.81,640600019.0
2008-08-27 22:38:00,99.82,99.82,99.755,99.77,284500007.0
2008-08-27 22:39:00,99.77,99.78,99.77,99.78,93800000.0
2008-08-27 22:40:00,99.78,99.78,99.745,99.78,380700000.0
2008-08-27 22:41:00,99.77,99.79,99.77,99.79,103700000.0
2008-08-27 22:42:00,99.79,99.795,99.77,99.78,135600000.0
2008-08-27 22:43:00,99.78,99.78,99.78,99.78,43200000.0
2008-08-27 22:44:00,99.78,99.78,99.78,99.78,57000000.0
2008-08-27 22:45:00,99.78,99.78,99.73,99.755,275500000.0
2008-08-27 22:46:00,99.765,99.77,99.76,99.76,15200000.0
2008-08-27 22:47:00,99.76,99.76,99.755,99.76,5600000.0
2008-08-27 22:48:00,99.755,99.77,99.755,99.76,4000000.0
2008-08-27 22:49:00,99.765,99.78,99.76,99.77,14000000.0
2008-08-27 22:50:00,99.78,99.79,99.755,99.79,53800001.0
2008-08-27 22:51:00,99.785,99.79,99.77,99.78,34700000.0
2008-08-27 22:52:00,99.77,99.79,99.77,99.79,23800000.0
2008-08-27 22:53:00,99.78,99.795,99.77,99.785,46100000.0
2008-08-27 22:54:00,99.785,99.785,99.765,99.78,42900000.0
2008-08-27 22:55:00,99.78,99.8,99.775,99.8,39100000.0
2008-08-27 22:56:00,99.8,99.8,99.77,99.77,61000000.0
2008-08-27 22:57:00,99.775,99.775,99.765,99.77,33200000.0
2008-08-27 22:58:00,99.77,99.77,99.76,99.76,10800000.0
2008-08-27 22:59:00,99.765,99.775,99.745,99.745,18600000.0
2008-08-27 23:00:00,99.74,99.765,99.725,99.74,113199997.0
2008-08-27 23:01:00,99.75,99.75,99.72,99.73,43200000.0
2008-08-27 23:02:00,99.73,99.74,99.72,99.73,84800000.0
2008-08-27 23:03:00,99.73,99.76,99.725,99.725,78100000.0
2008-08-27 23:04:00,99.735,99.76,99.73,99.75,585499996.0
2008-08-27 23:05:00,99.75,99.75,99.75,99.75,25800000.0
2008-08-27 23:06:00,99.75,99.75,99.75,99.75,19400000.0
2008-08-27 23:07:00,99.75,99.75,99.75,99.75,6700000.0
2008-08-27 23:08:00,99.75,99.75,99.75,99.75,11000000.0
2008-08-27 23:09:00,99.75,99.775,99.75,99.775,112200000.0
2008-08-27 23:10:00,99.77,99.78,99.755,99.755,48900000.0
2008-08-27 23:11:00,99.75,99.77,99.73,99.77,218200000.0
2008-08-27 23:12:00,99.76,99.77,99.76,99.77,47200000.0
2008-08-27 23:13:00,99.765,99.77,99.765,99.77,26899999.0
2008-08-27 23:14:00,99.78,99.79,99.775,99.78,63899999.0
2008-08-27 23:15:00,99.79,99.8,99.78,99.78,256099999.0
2008-08-27 23:16:00,99.78,99.8,99.78,99.8,140600000.0
2008-08-27 23:17:00,99.8,99.8,99.78,99.79,31000000.0
2008-08-27 23:18:00,99.785,99.785,99.78,99.78,11800000.0
2008-08-27 23:19:00,99.775,99.775,99.77,99.77,36700000.0
2008-08-27 23:20:00,99.77,99.79,99.77,99.78,103000000.0
2008-08-27 23:21:00,99.78,99.78,99.775,99.775,17900000.0
2008-08-27 23:22:00,99.78,99.78,99.77,99.77,30200000.0
2008-08-27 23:23:00,99.785,99.785,99.765,99.775,108400000.0
2008-08-27 23:24:00,99.765,99.78,99.765,99.765,59900000.0
2008-08-27 23:25:00,99.77,99.79,99.765,99.79,81900000.0
2008-08-27 23:26:00,99.785,99.785,99.76,99.77,48100000.0
2008-08-27 23:27:00,99.765,99.775,99.765,99.77,33000000.0
2008-08-27 23:28:00,99.765,99.785,99.765,99.78,149000000.0
2008-08-27 23:29:00,99.775,99.795,99.775,99.78,135800000.0
2008-08-27 23:30:00,99.78,99.79,99.78,99.79,13800000.0
2008-08-27 23:31:00,99.79,99.79,99.78,99.78,13300000.0
2008-08-27 23:32:00,99.78,99.79,99.775,99.79,74200000.0
2008-08-27 23:33:00,99.79,99.79,99.77,99.775,62800000.0
2008-08-27 23:34:00,99.78,99.8,99.77,99.785,91800000.0
2008-08-27 23:35:00,99.785,99.795,99.755,99.775,121000000.0
2008-08-27 23:36:00,99.77,99.78,99.76,99.76,222700000.0
2008-08-27 23:37:00,99.76,99.76,99.76,99.76,40100000.0
2008-08-27 23:38:00,99.765,99.765,99.72,99.735,59200000.0
2008-08-27 23:39:00,99.735,99.735,99.72,99.72,25000000.0
2008-08-27 23:40:00,99.74,99.75,99.73,99.745,40700000.0
2008-08-27 23:41:00,99.73,99.745,99.725,99.735,51100000.0
2008-08-27 23:42:00,99.75,99.75,99.73,99.745,18700000.0
2008-08-27 23:43:00,99.73,99.74,99.73,99.74,75900000.0
2008-08-27 23:44:00,99.74,99.765,99.74,99.76,29700000.0
2008-08-27 23:45:00,99.76,99.775,99.76,99.775,12800000.0
2008-08-27 23:46:00,99.78,99.79,99.775,99.775,25600000.0
2008-08-27 23:47:00,99.78,99.78,99.755,99.755,28800000.0
2008-08-27 23:48:00,99.76,99.76,99.75,99.76,22400000.0
2008-08-27 23:49:00,99.755,99.76,99.75,99.76,9600000.0
2008-08-27 23:50:00,99.765,99.765,99.765,99.765,3200000.0
2008-08-27 23:51:00,99.76,99.765,99.76,99.76,12800000.0
2008-08-27 23:52:00,99.745,99.745,99.725,99.737,97700000.0
2008-08-27 23:53:00,99.76,99.78,99.755,99.755,37200000.0
2008-08-27 23:54:00,99.755,99.78,99.755,99.76,30800000.0
2008-08-27 23:55:00,99.76,99.78,99.76,99.77,37400000.0
2008-08-27 23:56:00,99.78,99.78,99.735,99.765,109500000.0
2008-08-27 23:57:00,99.76,99.78,99.745,99.78,57600000.0
2008-08-27 23:58:00,99.78,99.79,99.78,99.785,37400000.0
2008-08-27 23:59:00,99.785,99.81,99.765,99.81,88100000.0
2008-08-28 00:00:00,99.81,99.82,99.79,99.82,85400000.0
2008-08-28 00:01:00,99.83,99.84,99.815,99.84,11200000.0
2008-08-28 00:02:00,99.84,99.84,99.83,99.83,6200000.0
2008-08-28 00:03:00,99.835,99.85,99.835,99.84,11400000.0
2008-08-28 00:04:00,99.83,99.845,99.82,99.83,89100000.0
2008-08-28 00:05:00,99.84,99.85,99.83,99.85,58000000.0
2008-08-28 00:06:00,99.85,99.85,99.835,99.835,8200000.0
2008-08-28 00:07:00,99.835,99.86,99.83,99.86,12400000.0
2008-08-28 00:08:00,99.85,99.85,99.845,99.85,15300000.0
2008-08-28 00:09:00,99.84,99.865,99.84,99.86,111900000.0
2008-08-28 00:10:00,99.86,99.86,99.85,99.85,11100000.0
2008-08-28 00:11:00,99.84,99.85,99.84,99.84,23600000.0
2008-08-28 00:12:00,99.84,99.85,99.83,99.84,107000000.0
2008-08-28 00:13:00,99.84,99.85,99.84,99.85,28300000.0
2008-08-28 00:14:00,99.86,99.86,99.85,99.85,7900000.0
2008-08-28 00:15:00,99.85,99.85,99.85,99.85,7800000.0
2008-08-28 00:16:00,99.85,99.85,99.82,99.82,79800000.0
2008-08-28 00:17:00,99.82,99.82,99.8,99.8,85300000.0
2008-08-28 00:18:00,99.8,99.8,99.79,99.79,45200000.0
2008-08-28 00:19:00,99.8,99.81,99.8,99.8,71000000.0
2008-08-28 00:20:00,99.795,99.81,99.785,99.81,51400000.0
2008-08-28 00:21:00,99.81,99.81,99.81,99.81,20000000.0
2008-08-28 00:22:00,99.81,99.81,99.81,99.81,16800000.0
2008-08-28 00:23:00,99.81,99.81,99.79,99.81,74600000.0
2008-08-28 00:24:00,99.81,99.81,99.79,99.8,28600000.0
2008-08-28 00:25:00,99.8,99.81,99.8,99.8,80500000.0
2008-08-28 00:26:00,99.79,99.8,99.79,99.79,21100000.0
2008-08-28 00:27:00,99.79,99.8,99.78,99.795,27500000.0
2008-08-28 00:28:00,99.8,99.81,99.79,99.8,59500000.0
2008-08-28 00:29:00,99.8,99.81,99.8,99.805,112400001.0
2008-08-28 00:30:00,99.81,99.85,99.81,99.82,227800000.0
2008-08-28 00:31:00,99.82,99.85,99.815,99.84,108500000.0
2008-08-28 00:32:00,99.83,99.84,99.83,99.84,4700000.0
2008-08-28 00:33:00,99.84,99.855,99.83,99.83,44200000.0
2008-08-28 00:34:00,99.83,99.85,99.83,99.85,87000000.0
2008-08-28 00:35:00,99.85,99.85,99.84,99.84,91300000.0
2008-08-28 00:36:00,99.85,99.85,99.85,99.85,10100000.0
2008-08-28 00:37:00,99.85,99.86,99.85,99.85,64900000.0
2008-08-28 00:38:00,99.85,99.86,99.85,99.85,58800000.0
2008-08-28 00:39:00,99.85,99.85,99.85,99.85,22400000.0
2008-08-28 00:40:00,99.86,99.865,99.85,99.855,63400000.0
2008-08-28 00:41:00,99.85,99.88,99.85,99.875,28100000.0
2008-08-28 00:42:00,99.875,99.88,99.86,99.87,63600000.0
2008-08-28 00:43:00,99.885,99.89,99.87,99.88,71600000.0
2008-08-28 00:44:00,99.88,99.88,99.865,99.88,75600000.0
2008-08-28 00:45:00,99.87,99.88,99.87,99.88,10100000.0
2008-08-28 00:46:00,99.88,99.88,99.86,99.86,12700000.0
2008-08-28 00:47:00,99.86,99.86,99.86,99.86,11700000.0
2008-08-28 00:48:00,99.86,99.88,99.86,99.88,10500000.0
2008-08-28 00:49:00,99.88,99.88,99.875,99.875,12600000.0
2008-08-28 00:50:00,99.875,99.88,99.86,99.88,26300000.0
2008-08-28 00:51:00,99.87,99.895,99.87,99.89,96700000.0
2008-08-28 00:52:00,99.89,99.895,99.84,99.84,95300000.0
2008-08-28 00:53:00,99.83,99.84,99.83,99.84,6200000.0
2008-08-28 00:54:00,99.83,99.84,99.83,99.84,4200000.0
2008-08-28 00:55:00,99.83,99.835,99.825,99.83,16000000.0
2008-08-28 00:56:00,99.84,99.845,99.84,99.84,8900000.0
2008-08-28 00:57:00,99.845,99.845,99.82,99.82,24200000.0
2008-08-28 00:58:00,99.825,99.83,99.82,99.83,23400000.0
2008-08-28 00:59:00,99.83,99.83,99.82,99.82,22800000.0
2008-08-28 01:00:00,99.83,99.83,99.81,99.82,68200000.0
2008-08-28 01:01:00,99.82,99.825,99.81,99.815,44100000.0
2008-08-28 01:02:00,99.81,99.825,99.81,99.81,60700000.0
2008-08-28 01:03:00,99.82,99.82,99.8,99.8,26700000.0
2008-08-28 01:04:00,99.795,99.81,99.795,99.8,28400000.0
2008-08-28 01:05:00,99.81,99.81,99.795,99.805,45600000.0
2008-08-28 01:06:00,99.81,99.82,99.81,99.81,44400000.0
2008-08-28 01:07:00,99.815,99.835,99.8,99.805,78800000.0
2008-08-28 01:08:00,99.8,99.825,99.8,99.82,67100000.0
2008-08-28 01:09:00,99.815,99.82,99.8,99.8,40700000.0
2008-08-28 01:10:00,99.81,99.81,99.79,99.81,12300000.0
2008-08-28 01:11:00,99.805,99.81,99.79,99.8,28900000.0
2008-08-28 01:12:00,99.78,99.81,99.78,99.81,65500000.0
2008-08-28 01:13:00,99.81,99.81,99.8,99.81,19000000.0
2008-08-28 01:14:00,99.81,99.81,99.785,99.79,25200000.0
2008-08-28 01:15:00,99.8,99.805,99.79,99.79,18900000.0
2008-08-28 01:16:00,99.77,99.78,99.77,99.78,14100000.0
2008-08-28 01:17:00,99.78,99.78,99.75,99.78,61700000.0
2008-08-28 01:18:00,99.78,99.785,99.765,99.785,51800000.0
2008-08-28 01:19:00,99.785,99.795,99.78,99.795,16900000.0
2008-08-28 01:20:00,99.78,99.785,99.78,99.785,21900000.0
2008-08-28 01:21:00,99.78,99.795,99.78,99.79,69300000.0
2008-08-28 01:22:00,99.79,99.805,99.79,99.8,71000000.0
2008-08-28 01:23:00,99.795,99.8,99.775,99.79,22600000.0
2008-08-28 01:24:00,99.79,99.795,99.77,99.79,68600000.0
2008-08-28 01:25:00,99.795,99.795,99.78,99.78,18300000.0
2008-08-28 01:26:00,99.79,99.79,99.77,99.78,57700000.0
2008-08-28 01:27:00,99.775,99.79,99.77,99.79,57300000.0
2008-08-28 01:28:00,99.78,99.79,99.77,99.78,29800000.0
2008-08-28 01:29:00,99.77,99.79,99.76,99.79,154500000.0
2008-08-28 01:30:00,99.79,99.795,99.79,99.79,23700000.0
2008-08-28 01:31:00,99.8,99.82,99.78,99.81,76000000.0
2008-08-28 01:32:00,99.81,99.83,99.81,99.81,90900000.0
2008-08-28 01:33:00,99.82,99.82,99.81,99.82,26000000.0
2008-08-28 01:34:00,99.83,99.85,99.81,99.83,72400000.0
2008-08-28 01:35:00,99.83,99.84,99.785,99.81,98300000.0
2008-08-28 01:36:00,99.81,99.82,99.8,99.82,117500000.0
2008-08-28 01:37:00,99.83,99.83,99.82,99.82,8500000.0
2008-08-28 01:38:00,99.82,99.82,99.81,99.81,17000000.0
2008-08-28 01:39:00,99.8,99.81,99.8,99.8,20000000.0
2008-08-28 01:40:00,99.8,99.8,99.79,99.79,32400000.0
2008-08-28 01:41:00,99.79,99.79,99.78,99.79,25500000.0
2008-08-28 01:42:00,99.79,99.79,99.78,99.78,49300000.0
2008-08-28 01:43:00,99.78,99.78,99.77,99.77,84800000.0
2008-08-28 01:44:00,99.78,99.78,99.76,99.77,64100000.0
2008-08-28 01:45:00,99.76,99.81,99.76,99.8,35800000.0
2008-08-28 01:46:00,99.81,99.835,99.79,99.825,118500000.0
2008-08-28 01:47:00,99.825,99.83,99.8,99.82,125300000.0
2008-08-28 01:48:00,99.82,99.855,99.81,99.835,119400000.0
2008-08-28 01:49:00,99.825,99.85,99.8,99.81,73000000.0
2008-08-28 01:50:00,99.81,99.83,99.8,99.82,63900000.0
2008-08-28 01:51:00,99.82,99.85,99.82,99.845,34300000.0
2008-08-28 01:52:00,99.85,99.85,99.84,99.845,10700000.0
2008-08-28 01:53:00,99.85,99.87,99.84,99.85,67500000.0
2008-08-28 01:54:00,99.85,99.855,99.84,99.84,34400000.0
2008-08-28 01:55:00,99.84,99.85,99.83,99.85,29700000.0
2008-08-28 01:56:00,99.85,99.87,99.84,99.86,66000000.0
2008-08-28 01:57:00,99.87,99.87,99.82,99.83,74800000.0
2008-08-28 01:58:00,99.82,99.85,99.82,99.84,43300000.0
2008-08-28 01:59:00,99.85,99.85,99.83,99.85,41400000.0
2008-08-28 02:00:00,99.84,99.89,99.82,99.89,119000000.0
2008-08-28 02:01:00,99.89,99.91,99.86,99.89,98600000.0
2008-08-28 02:02:00,99.89,99.9,99.89,99.89,132500000.0
2008-08-28 02:03:00,99.89,99.9,99.89,99.89,208000000.0
2008-08-28 02:04:00,99.88,99.88,99.825,99.88,546199998.0
2008-08-28 02:05:00,99.88,99.88,99.85,99.88,270000000.0
2008-08-28 02:06:00,99.88,99.88,99.86,99.86,51900000.0
2008-08-28 02:07:00,99.87,99.89,99.86,99.86,90200000.0
2008-08-28 02:08:00,99.86,99.91,99.85,99.91,115600000.0
2008-08-28 02:09:00,99.91,99.91,99.875,99.88,79000000.0
2008-08-28 02:10:00,99.88,99.92,99.87,99.89,96100000.0
2008-08-28 02:11:00,99.9,99.92,99.885,99.92,91500000.0
2008-08-28 02:12:00,99.88,99.92,99.88,99.9,117900000.0
2008-08-28 02:13:00,99.91,99.92,99.88,99.91,82600000.0
2008-08-28 02:14:00,99.91,99.93,99.91,99.91,41500000.0
2008-08-28 02:15:00,99.91,99.94,99.9,99.925,30800000.0
2008-08-28 02:16:00,99.93,99.95,99.92,99.95,84200000.0
2008-08-28 02:17:00,99.94,99.94,99.93,99.93,31600000.0
2008-08-28 02:18:00,99.92,99.93,99.92,99.92,9000000.0
2008-08-28 02:19:00,99.92,99.93,99.92,99.93,9100000.0
2008-08-28 02:20:00,99.94,99.94,99.92,99.93,26900000.0
2008-08-28 02:21:00,99.93,99.93,99.91,99.92,34800000.0
2008-08-28 02:22:00,99.92,99.92,99.9,99.91,130200000.0
2008-08-28 02:23:00,99.92,99.92,99.9,99.92,101100000.0
2008-08-28 02:24:00,99.92,99.93,99.92,99.93,22700000.0
2008-08-28 02:25:00,99.93,99.935,99.92,99.92,41500000.0
2008-08-28 02:26:00,99.92,99.935,99.9,99.92,53500000.0
2008-08-28 02:27:00,99.92,99.93,99.92,99.92,44600000.0
2008-08-28 02:28:00,99.925,99.955,99.92,99.955,59800000.0
2008-08-28 02:29:00,99.95,99.965,99.93,99.94,104200000.0
2008-08-28 02:30:00,99.94,99.94,99.93,99.94,67100000.0
2008-08-28 02:31:00,99.94,99.95,99.94,99.94,33200000.0
2008-08-28 02:32:00,99.94,99.98,99.94,99.97,67800000.0
2008-08-28 02:33:00,99.97,99.97,99.96,99.96,31500000.0
2008-08-28 02:34:00,99.955,99.955,99.94,99.94,47000000.0
2008-08-28 02:35:00,99.94,99.95,99.93,99.94,77700000.0
2008-08-28 02:36:00,99.94,99.94,99.93,99.93,26800000.0
2008-08-28 02:37:00,99.935,99.95,99.93,99.94,53600000.0
2008-08-28 02:38:00,99.94,99.94,99.92,99.93,19200000.0
2008-08-28 02:39:00,99.935,99.945,99.93,99.94,47200000.0
2008-08-28 02:40:00,99.945,99.95,99.935,99.95,65100000.0
2008-08-28 02:41:00,99.95,99.955,99.94,99.95,30400000.0
2008-08-28 02:42:00,99.95,99.95,99.94,99.94,22000000.0
2008-08-28 02:43:00,99.94,99.945,99.935,99.94,43700000.0
2008-08-28 02:44:00,99.94,99.94,99.93,99.935,35400000.0
2008-08-28 02:45:00,99.93,99.95,99.93,99.93,53100000.0
2008-08-28 02:46:00,99.93,99.93,99.92,99.92,70100000.0
2008-08-28 02:47:00,99.92,99.92,99.91,99.92,55900000.0
2008-08-28 02:48:00,99.91,99.92,99.905,99.92,69700000.0
2008-08-28 02:49:00,99.92,99.92,99.905,99.905,92100000.0
2008-08-28 02:50:00,99.905,99.91,99.89,99.89,64100000.0
2008-08-28 02:51:00,99.89,99.905,99.885,99.89,82500000.0
2008-08-28 02:52:00,99.9,99.935,99.9,99.93,46000000.0
2008-08-28 02:53:00,99.93,99.955,99.925,99.93,53700000.0
2008-08-28 02:54:00,99.93,99.95,99.93,99.95,42500000.0
2008-08-28 02:55:00,99.95,99.965,99.94,99.95,111600000.0
2008-08-28 02:56:00,99.95,99.995,99.95,99.98,82100000.0
2008-08-28 02:57:00,99.965,100.04,99.965,100.03,66500000.0
2008-08-28 02:58:00,100.035,100.05,100.03,100.04,91900000.0
2008-08-28 02:59:00,100.03,100.035,100.02,100.035,93600000.0
2008-08-28 03:00:00,100.03,100.06,100.02,100.025,140600000.0
2008-08-28 03:01:00,100.02,100.025,100.0,100.01,403300022.0
2008-08-28 03:02:00,100.01,100.01,99.975,99.98,394600020.0
2008-08-28 03:03:00,99.98,99.98,99.93,99.95,81300000.0
2008-08-28 03:04:00,99.95,99.97,99.95,99.965,37100000.0
2008-08-28 03:05:00,99.97,99.995,99.97,99.98,41000000.0
2008-08-28 03:06:00,99.97,99.97,99.95,99.95,84200000.0
2008-08-28 03:07:00,99.95,99.96,99.95,99.96,27600000.0
2008-08-28 03:08:00,99.96,99.965,99.95,99.96,42600000.0
2008-08-28 03:09:00,99.96,99.975,99.95,99.96,44700000.0
2008-08-28 03:10:00,99.96,99.97,99.95,99.97,38100000.0
2008-08-28 03:11:00,99.965,99.965,99.95,99.95,24800000.0
2008-08-28 03:12:00,99.95,99.955,99.935,99.95,34000000.0
2008-08-28 03:13:00,99.95,99.95,99.93,99.93,42500000.0
2008-08-28 03:14:00,99.92,99.93,99.92,99.92,48200000.0
2008-08-28 03:15:00,99.92,99.95,99.91,99.95,129000000.0
2008-08-28 03:16:00,99.95,99.96,99.94,99.94,43600000.0
2008-08-28 03:17:00,99.94,99.95,99.94,99.95,41200000.0
2008-08-28 03:18:00,99.95,99.95,99.93,99.94,53500000.0
2008-08-28 03:19:00,99.94,99.96,99.94,99.95,101300000.0
2008-08-28 03:20:00,99.95,99.96,99.95,99.95,17600000.0
2008-08-28 03:21:00,99.95,99.95,99.94,99.95,216100000.0
2008-08-28 03:22:00,99.95,99.96,99.95,99.95,37200000.0
2008-08-28 03:23:00,99.95,99.96,99.94,99.96,43600001.0
2008-08-28 03:24:00,99.96,99.96,99.95,99.96,61500000.0
2008-08-28 03:25:00,99.96,99.97,99.95,99.95,144200000.0
2008-08-28 03:26:00,99.95,99.97,99.95,99.97,62200000.0
2008-08-28 03:27:00,99.975,99.98,99.97,99.97,57100000.0
2008-08-28 03:28:00,99.97,99.97,99.95,99.97,72300000.0
2008-08-28 03:29:00,99.97,99.98,99.95,99.98,37000000.0
2008-08-28 03:30:00,99.99,99.99,99.96,99.97,38800000.0
2008-08-28 03:31:00,99.98,100.0,99.97,100.0,37300000.0
2008-08-28 03:32:00,100.0,100.01,99.99,100.0,31400000.0
2008-08-28 03:33:00,100.0,100.02,99.98,99.99,62600000.0
2008-08-28 03:34:00,100.0,100.0,99.98,99.98,75000000.0
2008-08-28 03:35:00,99.98,100.005,99.98,100.0,72100000.0
2008-08-28 03:36:00,100.0,100.015,99.99,100.015,64600000.0
2008-08-28 03:37:00,100.01,100.04,100.01,100.04,68600000.0
2008-08-28 03:38:00,100.03,100.03,100.03,100.03,32400000.0
2008-08-28 03:39:00,100.03,100.03,100.0,100.0,86900000.0
2008-08-28 03:40:00,100.01,100.01,99.99,100.0,88200000.0
2008-08-28 03:41:00,100.01,100.045,100.01,100.04,101500000.0
2008-08-28 03:42:00,100.04,100.07,100.04,100.07,87300000.0
2008-08-28 03:43:00,100.07,100.08,100.06,100.065,98800000.0
2008-08-28 03:44:00,100.06,100.1,100.06,100.085,156300000.0
2008-08-28 03:45:00,100.08,100.08,100.06,100.07,74900000.0
2008-08-28 03:46:00,100.07,100.09,100.07,100.08,118000000.0
2008-08-28 03:47:00,100.08,100.08,100.06,100.06,52800000.0
2008-08-28 03:48:00,100.06,100.06,100.04,100.04,43900000.0
2008-08-28 03:49:00,100.04,100.05,100.035,100.05,75000000.0
2008-08-28 03:50:00,100.05,100.055,100.04,100.05,32600000.0
2008-08-28 03:51:00,100.05,100.075,100.05,100.075,61300000.0
2008-08-28 03:52:00,100.06,100.07,100.06,100.065,90300000.0
2008-08-28 03:53:00,100.06,100.07,100.04,100.065,69600000.0
2008-08-28 03:54:00,100.07,100.09,100.07,100.09,79700000.0
2008-08-28 03:55:00,100.09,100.105,100.08,100.09,114300000.0
2008-08-28 03:56:00,100.09,100.105,100.08,100.08,55300000.0
2008-08-28 03:57:00,100.08,100.1,100.07,100.1,103500000.0
2008-08-28 03:58:00,100.095,100.11,100.09,100.1,40300000.0
2008-08-28 03:59:00,100.1,100.15,100.08,100.14,180600000.0
2008-08-28 04:00:00,100.14,100.16,100.13,100.13,177400000.0
2008-08-28 04:01:00,100.15,100.16,100.13,100.155,53600000.0
2008-08-28 04:02:00,100.15,100.155,100.14,100.15,61400000.0
2008-08-28 04:03:00,100.15,100.175,100.145,100.17,93900000.0
2008-08-28 04:04:00,100.165,100.165,100.15,100.15,51100000.0
2008-08-28 04:05:00,100.15,100.155,100.13,100.13,69100000.0
2008-08-28 04:06:00,100.13,100.14,100.11,100.125,78800000.0
2008-08-28 04:07:00,100.11,100.125,100.08,100.11,120300000.0
2008-08-28 04:08:00,100.11,100.11,100.07,100.08,125500000.0
2008-08-28 04:09:00,100.08,100.1,100.08,100.09,66900000.0
2008-08-28 04:10:00,100.09,100.11,100.08,100.105,133200000.0
2008-08-28 04:11:00,100.1,100.1,100.07,100.1,141400000.0
2008-08-28 04:12:00,100.1,100.115,100.1,100.11,68800000.0
2008-08-28 04:13:00,100.115,100.115,100.1,100.11,38600000.0
2008-08-28 04:14:00,100.11,100.115,100.09,100.09,108000000.0
2008-08-28 04:15:00,100.095,100.105,100.08,100.085,65300000.0
2008-08-28 04:16:00,100.09,100.125,100.085,100.1,81800000.0
2008-08-28 04:17:00,100.1,100.11,100.08,100.08,82500000.0
2008-08-28 04:18:00,100.08,100.1,100.08,100.1,88900000.0
2008-08-28 04:19:00,100.1,100.11,100.09,100.09,82200000.0
2008-08-28 04:20:00,100.09,100.09,100.065,100.08,96300000.0
2008-08-28 04:21:00,100.08,100.09,100.04,100.09,97900000.0
2008-08-28 04:22:00,100.085,100.09,100.06,100.06,90200000.0
2008-08-28 04:23:00,100.06,100.07,100.06,100.06,83400000.0
2008-08-28 04:24:00,100.06,100.07,100.055,100.06,23700000.0
2008-08-28 04:25:00,100.06,100.07,100.055,100.06,39900000.0
2008-08-28 04:26:00,100.06,100.06,100.045,100.05,74100000.0
2008-08-28 04:27:00,100.05,100.06,100.045,100.06,28600000.0
2008-08-28 04:28:00,100.06,100.06,100.05,100.055,27000000.0
2008-08-28 04:29:00,100.055,100.06,100.05,100.05,21300000.0
2008-08-28 04:30:00,100.055,100.055,100.045,100.045,65800000.0
2008-08-28 04:31:00,100.045,100.05,100.03,100.04,46400000.0
2008-08-28 04:32:00,100.04,100.04,100.03,100.03,60700000.0
2008-08-28 04:33:00,100.03,100.05,100.03,100.04,62000000.0
2008-08-28 04:34:00,100.04,100.04,100.03,100.035,46900000.0
2008-08-28 04:35:00,100.03,100.035,100.03,100.03,56000000.0
2008-08-28 04:36:00,100.03,100.04,100.02,100.02,48000000.0
2008-08-28 04:37:00,100.02,100.03,100.02,100.02,13400000.0
2008-08-28 04:38:00,100.02,100.02,100.01,100.02,17200000.0
2008-08-28 04:39:00,100.03,100.03,100.025,100.03,36700000.0
2008-08-28 04:40:00,100.03,100.03,100.01,100.03,91300000.0
2008-08-28 04:41:00,100.03,100.04,100.025,100.03,28600000.0
2008-08-28 04:42:00,100.04,100.04,100.03,100.03,11600000.0
2008-08-28 04:43:00,100.03,100.05,100.03,100.04,63000000.0
2008-08-28 04:44:00,100.04,100.05,100.03,100.03,149900000.0
2008-08-28 04:45:00,100.03,100.03,100.03,100.03,93800000.0
2008-08-28 04:46:00,100.025,100.03,100.015,100.03,64200000.0
2008-08-28 04:47:00,100.03,100.03,100.03,100.03,52600000.0
2008-08-28 04:48:00,100.03,100.04,100.025,100.03,44200000.0
2008-08-28 04:49:00,100.03,100.04,100.02,100.03,42500000.0
2008-08-28 04:50:00,100.02,100.03,100.005,100.02,11900000.0
2008-08-28 04:51:00,100.02,100.02,100.0,100.01,11100000.0
2008-08-28 04:52:00,100.01,100.015,100.01,100.01,96200000.0
2008-08-28 04:53:00,100.01,100.01,99.99,100.0,85500000.0
2008-08-28 04:54:00,100.0,100.01,100.0,100.0,81300000.0
2008-08-28 04:55:00,100.0,100.02,100.0,100.02,64200000.0
2008-08-28 04:56:00,100.02,100.03,100.02,100.02,122300000.0
2008-08-28 04:57:00,100.02,100.025,100.01,100.02,80800000.0
2008-08-28 04:58:00,100.02,100.02,100.015,100.015,37000000.0
2008-08-28 04:59:00,100.015,100.025,100.01,100.01,119300000.0
2008-08-28 05:00:00,100.01,100.02,100.01,100.02,52800000.0
2008-08-28 05:01:00,100.02,100.02,100.005,100.01,117200000.0
2008-08-28 05:02:00,100.01,100.02,100.01,100.015,56500000.0
2008-08-28 05:03:00,100.01,100.015,100.005,100.01,54500000.0
2008-08-28 05:04:00,100.01,100.01,100.0,100.0,73400000.0
2008-08-28 05:05:00,100.005,100.02,100.005,100.01,77000000.0
2008-08-28 05:06:00,100.02,100.02,100.01,100.02,41900000.0
2008-08-28 05:07:00,100.005,100.04,100.005,100.04,30700000.0
2008-08-28 05:08:00,100.03,100.045,100.03,100.04,69900000.0
2008-08-28 05:09:00,100.04,100.045,100.03,100.03,34600000.0
2008-08-28 05:10:00,100.03,100.035,100.025,100.035,27800000.0
2008-08-28 05:11:00,100.035,100.04,100.03,100.03,37500000.0
2008-08-28 05:12:00,100.03,100.035,100.03,100.03,22700000.0
2008-08-28 05:13:00,100.03,100.03,100.02,100.02,31900000.0
2008-08-28 05:14:00,100.02,100.03,100.02,100.03,23200000.0
2008-08-28 05:15:00,100.03,100.03,100.01,100.015,22500000.0
2008-08-28 05:16:00,100.01,100.02,100.01,100.02,13600000.0
2008-08-28 05:17:00,100.02,100.02,100.01,100.02,20700000.0
2008-08-28 05:18:00,100.02,100.02,100.01,100.02,54200000.0
2008-08-28 05:19:00,100.02,100.02,100.015,100.015,10000000.0
2008-08-28 05:20:00,100.03,100.03,100.02,100.02,31000000.0
2008-08-28 05:21:00,100.02,100.02,99.99,99.99,36200000.0
2008-08-28 05:22:00,99.99,99.99,99.99,99.99,33900000.0
2008-08-28 05:23:00,99.98,99.98,99.95,99.96,89400000.0
2008-08-28 05:24:00,99.96,99.98,99.96,99.97,47600000.0
2008-08-28 05:25:00,99.97,99.97,99.95,99.965,64800000.0
2008-08-28 05:26:00,99.97,99.97,99.93,99.97,174700000.0
2008-08-28 05:27:00,99.97,99.98,99.97,99.98,29600000.0
2008-08-28 05:28:00,99.98,99.98,99.97,99.98,53000000.0
2008-08-28 05:29:00,99.98,99.99,99.97,99.98,31200000.0
2008-08-28 05:30:00,99.98,99.98,99.98,99.98,18000000.0
2008-08-28 05:31:00,99.98,99.98,99.975,99.98,17300000.0
2008-08-28 05:32:00,99.975,99.98,99.96,99.97,31200000.0
2008-08-28 05:33:00,99.96,99.97,99.96,99.97,23200000.0
2008-08-28 05:34:00,99.97,99.98,99.96,99.97,37000000.0
2008-08-28 05:35:00,99.97,99.98,99.97,99.98,21600000.0
2008-08-28 05:36:00,99.98,99.98,99.98,99.98,38500000.0
2008-08-28 05:37:00,99.98,100.01,99.98,100.01,68700000.0
2008-08-28 05:38:00,100.0,100.0,99.97,99.98,118100000.0
2008-08-28 05:39:00,99.985,99.99,99.98,99.99,26500000.0
2008-08-28 05:40:00,99.99,99.99,99.98,99.98,32000000.0
2008-08-28 05:41:00,99.99,100.0,99.99,100.0,17600000.0
2008-08-28 05:42:00,100.0,100.0,99.98,99.98,106500000.0
2008-08-28 05:43:00,99.98,99.98,99.98,99.98,47600000.0
2008-08-28 05:44:00,99.975,99.975,99.96,99.96,70300000.0
2008-08-28 05:45:00,99.965,99.99,99.92,99.94,75700000.0
2008-08-28 05:46:00,99.94,99.95,99.92,99.925,80700000.0
2008-08-28 05:47:00,99.925,99.94,99.925,99.94,78600000.0
2008-08-28 05:48:00,99.94,99.95,99.89,99.89,192700000.0
2008-08-28 05:49:00,99.9,99.92,99.88,99.91,150800000.0
2008-08-28 05:50:00,99.91,99.91,99.88,99.9,70300000.0
2008-08-28 05:51:00,99.91,99.91,99.9,99.91,41600000.0
2008-08-28 05:52:00,99.91,99.93,99.91,99.92,75100000.0
2008-08-28 05:53:00,99.92,99.93,99.9,99.91,108100000.0
2008-08-28 05:54:00,99.91,99.91,99.865,99.88,159100000.0
2008-08-28 05:55:00,99.875,99.91,99.875,99.91,80500000.0
2008-08-28 05:56:00,99.91,99.92,99.895,99.91,26600000.0
2008-08-28 05:57:00,99.91,99.92,99.895,99.915,67200000.0
2008-08-28 05:58:00,99.92,99.93,99.91,99.93,34000000.0
2008-08-28 05:59:00,99.93,99.93,99.865,99.9,129500000.0
2008-08-28 06:00:00,99.9,99.93,99.895,99.895,106700000.0
2008-08-28 06:01:00,99.895,99.92,99.895,99.9,61800000.0
2008-08-28 06:02:00,99.9,99.9,99.87,99.89,56100000.0
2008-08-28 06:03:00,99.89,99.91,99.89,99.9,49500000.0
2008-08-28 06:04:00,99.9,99.91,99.9,99.9,66700000.0
2008-08-28 06:05:00,99.9,99.91,99.9,99.9,102100000.0
2008-08-28 06:06:00,99.91,99.91,99.89,99.89,54200000.0
2008-08-28 06:07:00,99.9,99.91,99.89,99.9,56100000.0
2008-08-28 06:08:00,99.9,99.915,99.9,99.915,29400000.0
2008-08-28 06:09:00,99.91,99.92,99.91,99.92,82000000.0
2008-08-28 06:10:00,99.92,99.93,99.92,99.92,73200000.0
2008-08-28 06:11:00,99.925,99.925,99.92,99.92,23300000.0
2008-08-28 06:12:00,99.925,99.935,99.92,99.935,87300000.0
2008-08-28 06:13:00,99.93,99.95,99.87,99.88,114700000.0
2008-08-28 06:14:00,99.88,99.9,99.87,99.9,160600000.0
2008-08-28 06:15:00,99.9,99.9,99.87,99.895,114500000.0
2008-08-28 06:16:00,99.895,99.93,99.89,99.89,81400000.0
2008-08-28 06:17:00,99.89,99.905,99.885,99.9,97300000.0
2008-08-28 06:18:00,99.9,99.9,99.89,99.89,51400000.0
2008-08-28 06:19:00,99.89,99.91,99.875,99.9,122700000.0
2008-08-28 06:20:00,99.9,99.91,99.89,99.9,80600000.0
2008-08-28 06:21:00,99.9,99.92,99.89,99.92,64500000.0
2008-08-28 06:22:00,99.92,99.92,99.9,99.9,113500000.0
2008-08-28 06:23:00,99.9,99.91,99.885,99.91,46800000.0
2008-08-28 06:24:00,99.91,99.92,99.91,99.92,24600000.0
2008-08-28 06:25:00,99.91,99.93,99.91,99.92,108300000.0
2008-08-28 06:26:00,99.92,99.925,99.91,99.91,51900000.0
2008-08-28 06:27:00,99.91,99.92,99.9,99.9,42100000.0
2008-08-28 06:28:00,99.9,99.91,99.895,99.91,31400000.0
2008-08-28 06:29:00,99.91,99.92,99.88,99.9,99300000.0
2008-08-28 06:30:00,99.9,99.91,99.87,99.87,78100000.0
2008-08-28 06:31:00,99.87,99.88,99.86,99.87,66400000.0
2008-08-28 06:32:00,99.87,99.88,99.87,99.88,24200000.0
2008-08-28 06:33:00,99.88,99.88,99.835,99.85,83600000.0
2008-08-28 06:34:00,99.85,99.85,99.81,99.81,225200000.0
2008-08-28 06:35:00,99.81,99.83,99.8,99.8,128400000.0
2008-08-28 06:36:00,99.8,99.8,99.76,99.79,139400000.0
2008-08-28 06:37:00,99.79,99.8,99.78,99.78,66800000.0
2008-08-28 06:38:00,99.78,99.78,99.76,99.77,326000000.0
2008-08-28 06:39:00,99.77,99.79,99.76,99.78,112300000.0
2008-08-28 06:40:00,99.78,99.8,99.78,99.79,84200000.0
2008-08-28 06:41:00,99.79,99.795,99.77,99.78,107000000.0
2008-08-28 06:42:00,99.78,99.795,99.78,99.79,76400000.0
2008-08-28 06:43:00,99.795,99.82,99.79,99.8,122800000.0
2008-08-28 06:44:00,99.8,99.8,99.77,99.795,137700000.0
2008-08-28 06:45:00,99.8,99.81,99.78,99.8,196900000.0
2008-08-28 06:46:00,99.8,99.83,99.79,99.79,173100000.0
2008-08-28 06:47:00,99.79,99.81,99.73,99.73,197300000.0
2008-08-28 06:48:00,99.73,99.76,99.73,99.74,102300000.0
2008-08-28 06:49:00,99.75,99.76,99.74,99.75,85100000.0
2008-08-28 06:50:00,99.75,99.78,99.75,99.76,78000000.0
2008-08-28 06:51:00,99.76,99.79,99.755,99.79,103200000.0
2008-08-28 06:52:00,99.79,99.81,99.77,99.8,73400000.0
2008-08-28 06:53:00,99.8,99.8,99.79,99.8,46500000.0
2008-08-28 06:54:00,99.8,99.8,99.79,99.79,22500000.0
2008-08-28 06:55:00,99.8,99.81,99.78,99.8,72600000.0
2008-08-28 06:56:00,99.8,99.81,99.8,99.81,73900000.0
2008-08-28 06:57:00,99.805,99.82,99.805,99.815,134300000.0
2008-08-28 06:58:00,99.81,99.855,99.81,99.85,106300000.0
2008-08-28 06:59:00,99.85,99.86,99.84,99.86,64100000.0
2008-08-28 07:00:00,99.86,99.86,99.83,99.84,87600000.0
2008-08-28 07:01:00,99.83,99.855,99.82,99.855,50200000.0
2008-08-28 07:02:00,99.85,99.855,99.83,99.845,68800000.0
2008-08-28 07:03:00,99.84,99.88,99.84,99.88,65900000.0
2008-08-28 07:04:00,99.88,99.885,99.87,99.87,55300000.0
2008-08-28 07:05:00,99.87,99.89,99.86,99.88,75500000.0
2008-08-28 07:06:00,99.88,99.88,99.85,99.85,48500000.0
2008-08-28 07:07:00,99.86,99.86,99.83,99.83,113200000.0
2008-08-28 07:08:00,99.83,99.84,99.81,99.83,349099997.0
2008-08-28 07:09:00,99.825,99.86,99.825,99.86,197400000.0
2008-08-28 07:10:00,99.86,99.875,99.84,99.865,65500000.0
2008-08-28 07:11:00,99.86,99.895,99.86,99.885,109300000.0
2008-08-28 07:12:00,99.88,99.885,99.86,99.87,74300000.0
2008-08-28 07:13:00,99.87,99.91,99.87,99.9,68200000.0
2008-08-28 07:14:00,99.9,99.915,99.89,99.9,92700000.0
2008-08-28 07:15:00,99.9,99.905,99.89,99.895,91900000.0
2008-08-28 07:16:00,99.89,99.895,99.85,99.86,95600000.0
2008-08-28 07:17:00,99.86,99.86,99.82,99.83,145200000.0
2008-08-28 07:18:00,99.825,99.83,99.81,99.81,88900000.0
2008-08-28 07:19:00,99.81,99.85,99.81,99.83,87500000.0
2008-08-28 07:20:00,99.83,99.87,99.825,99.84,142400000.0
2008-08-28 07:21:00,99.84,99.84,99.81,99.81,80700000.0
2008-08-28 07:22:00,99.81,99.83,99.81,99.83,59400000.0
2008-08-28 07:23:00,99.83,99.85,99.82,99.84,64800000.0
2008-08-28 07:24:00,99.84,99.865,99.84,99.855,65900000.0
2008-08-28 07:25:00,99.85,99.87,99.85,99.86,42000000.0
2008-08-28 07:26:00,99.86,99.86,99.83,99.83,56300000.0
2008-08-28 07:27:00,99.83,99.86,99.81,99.82,122400000.0
2008-08-28 07:28:00,99.82,99.85,99.82,99.85,60900000.0
2008-08-28 07:29:00,99.84,99.86,99.84,99.86,73200000.0
2008-08-28 07:30:00,99.855,99.855,99.84,99.85,48100000.0
2008-08-28 07:31:00,99.845,99.845,99.83,99.83,44500000.0
2008-08-28 07:32:00,99.83,99.85,99.82,99.83,85500000.0
2008-08-28 07:33:00,99.83,99.83,99.8,99.82,92500000.0
2008-08-28 07:34:00,99.825,99.845,99.82,99.82,60600000.0
2008-08-28 07:35:00,99.82,99.85,99.82,99.85,67000000.0
2008-08-28 07:36:00,99.845,99.85,99.82,99.82,41300000.0
2008-08-28 07:37:00,99.81,99.82,99.79,99.8,77700000.0
2008-08-28 07:38:00,99.8,99.83,99.8,99.81,102700000.0
2008-08-28 07:39:00,99.815,99.82,99.805,99.81,42900000.0
2008-08-28 07:40:00,99.815,99.815,99.765,99.77,119600000.0
2008-08-28 07:41:00,99.755,99.79,99.75,99.775,62600000.0
2008-08-28 07:42:00,99.775,99.775,99.75,99.75,129400000.0
2008-08-28 07:43:00,99.76,99.79,99.75,99.75,43800000.0
2008-08-28 07:44:00,99.75,99.77,99.75,99.76,37200000.0
2008-08-28 07:45:00,99.76,99.82,99.76,99.82,135300000.0
2008-08-28 07:46:00,99.82,99.83,99.8,99.8,99000000.0
2008-08-28 07:47:00,99.8,99.815,99.775,99.81,106300000.0
2008-08-28 07:48:00,99.81,99.84,99.79,99.805,117800000.0
2008-08-28 07:49:00,99.8,99.825,99.795,99.825,100800000.0
2008-08-28 07:50:00,99.825,99.86,99.825,99.86,91000000.0
2008-08-28 07:51:00,99.86,99.86,99.845,99.85,49100000.0
2008-08-28 07:52:00,99.85,99.85,99.83,99.83,61700000.0
2008-08-28 07:53:00,99.83,99.83,99.795,99.795,147100000.0
2008-08-28 07:54:00,99.795,99.805,99.745,99.76,391800000.0
2008-08-28 07:55:00,99.76,99.76,99.745,99.75,50900000.0
2008-08-28 07:56:00,99.75,99.77,99.74,99.75,96800000.0
2008-08-28 07:57:00,99.75,99.77,99.74,99.76,48900000.0
2008-08-28 07:58:00,99.75,99.765,99.745,99.765,45700000.0
2008-08-28 07:59:00,99.765,99.78,99.76,99.76,73300000.0
2008-08-28 08:00:00,99.76,99.82,99.76,99.8,148100000.0
2008-08-28 08:01:00,99.81,99.81,99.78,99.79,116000000.0
2008-08-28 08:02:00,99.8,99.81,99.785,99.79,68200000.0
2008-08-28 08:03:00,99.79,99.79,99.71,99.73,110200000.0
2008-08-28 08:04:00,99.73,99.74,99.69,99.69,151800000.0
2008-08-28 08:05:00,99.69,99.73,99.675,99.73,127100000.0
2008-08-28 08:06:00,99.73,99.75,99.72,99.72,123300000.0
2008-08-28 08:07:00,99.72,99.74,99.71,99.74,122500000.0
2008-08-28 08:08:00,99.735,99.75,99.73,99.75,94500000.0
2008-08-28 08:09:00,99.75,99.765,99.73,99.73,142800000.0
2008-08-28 08:10:00,99.72,99.73,99.695,99.7,177300000.0
2008-08-28 08:11:00,99.7,99.72,99.675,99.69,206900000.0
2008-08-28 08:12:00,99.69,99.715,99.685,99.69,274000000.0
2008-08-28 08:13:00,99.69,99.71,99.675,99.68,207400000.0
2008-08-28 08:14:00,99.67,99.685,99.64,99.66,326800000.0
2008-08-28 08:15:00,99.66,99.67,99.62,99.62,174600000.0
2008-08-28 08:16:00,99.61,99.63,99.58,99.62,329799999.0
2008-08-28 08:17:00,99.62,99.655,99.61,99.65,304600000.0
2008-08-28 08:18:00,99.65,99.69,99.64,99.68,287400000.0
2008-08-28 08:19:00,99.67,99.68,99.655,99.66,358300000.0
2008-08-28 08:20:00,99.66,99.695,99.66,99.69,530800002.0
2008-08-28 08:21:00,99.69,99.705,99.665,99.68,202000000.0
2008-08-28 08:22:00,99.68,99.685,99.665,99.68,194900000.0
2008-08-28 08:23:00,99.68,99.69,99.67,99.68,413200000.0
2008-08-28 08:24:00,99.68,99.69,99.64,99.65,1848399989.0
2008-08-28 08:25:00,99.61,99.63,99.6,99.61,1388999994.0
2008-08-28 08:26:00,99.65,99.65,99.64,99.65,1388999994.0
2008-08-28 08:27:00,99.65,99.66,99.65,99.65,235000000.0
2008-08-28 08:28:00,99.65,99.67,99.65,99.67,171500000.0
2008-08-28 08:29:00,99.66,99.68,99.66,99.67,320900000.0
2008-08-28 08:30:00,99.67,99.69,99.655,99.68,422400001.0
2008-08-28 08:31:00,99.68,99.685,99.67,99.67,105400000.0
2008-08-28 08:32:00,99.67,99.68,99.66,99.67,196199999.0
2008-08-28 08:33:00,99.67,99.69,99.67,99.68,209799999.0
2008-08-28 08:34:00,99.68,99.7,99.67,99.67,148000000.0
2008-08-28 08:35:00,99.68,99.7,99.67,99.68,155300000.0
2008-08-28 08:36:00,99.69,99.72,99.69,99.7,213400000.0
2008-08-28 08:37:00,99.69,99.72,99.685,99.69,234500000.0
2008-08-28 08:38:00,99.7,99.72,99.69,99.7,189800000.0
2008-08-28 08:39:00,99.7,99.71,99.69,99.7,193600000.0
2008-08-28 08:40:00,99.7,99.715,99.685,99.71,426000002.0
2008-08-28 08:41:00,99.705,99.72,99.695,99.72,98900000.0
2008-08-28 08:42:00,99.72,99.76,99.72,99.76,180100000.0
2008-08-28 08:43:00,99.76,99.76,99.72,99.72,164800000.0
2008-08-28 08:44:00,99.73,99.76,99.72,99.745,167700000.0
2008-08-28 08:45:00,99.745,99.77,99.72,99.72,111700000.0
2008-08-28 08:46:00,99.72,99.74,99.7,99.72,185000000.0
2008-08-28 08:47:00,99.73,99.73,99.7,99.72,133200000.0
2008-08-28 08:48:00,99.72,99.76,99.71,99.74,157900000.0
2008-08-28 08:49:00,99.74,99.78,99.74,99.74,233300000.0
2008-08-28 08:50:00,99.74,99.74,99.71,99.71,186100000.0
2008-08-28 08:51:00,99.71,99.74,99.7,99.74,139000000.0
2008-08-28 08:52:00,99.74,99.76,99.725,99.725,173200000.0
2008-08-28 08:53:00,99.73,99.75,99.71,99.74,281800001.0
2008-08-28 08:54:00,99.74,99.76,99.73,99.755,140800000.0
2008-08-28 08:55:00,99.745,99.78,99.74,99.77,224300000.0
2008-08-28 08:56:00,99.77,99.79,99.765,99.77,210100000.0
2008-08-28 08:57:00,99.77,99.78,99.765,99.77,325100000.0
2008-08-28 08:58:00,99.77,99.77,99.75,99.77,327100000.0
2008-08-28 08:59:00,99.77,99.77,99.745,99.77,868100000.0
2008-08-28 09:00:00,99.77,99.77,99.73,99.74,442000000.0
2008-08-28 09:01:00,99.735,99.74,99.715,99.73,460599999.0
2008-08-28 09:02:00,99.73,99.745,99.72,99.74,91400000.0
2008-08-28 09:03:00,99.73,99.75,99.72,99.73,75800000.0
2008-08-28 09:04:00,99.73,99.73,99.71,99.71,65200000.0
2008-08-28 09:05:00,99.71,99.73,99.71,99.72,30400000.0
2008-08-28 09:06:00,99.72,99.73,99.65,99.65,316500000.0
2008-08-28 09:07:00,99.65,99.68,99.635,99.67,416600000.0
2008-08-28 09:08:00,99.67,99.68,99.66,99.68,226900000.0
2008-08-28 09:09:00,99.68,99.72,99.68,99.72,192200000.0
2008-08-28 09:10:00,99.72,99.72,99.69,99.7,211700000.0
2008-08-28 09:11:00,99.7,99.7,99.68,99.68,84400000.0
2008-08-28 09:12:00,99.68,99.74,99.68,99.73,206500000.0
2008-08-28 09:13:00,99.72,99.72,99.7,99.7,163600000.0
2008-08-28 09:14:00,99.7,99.73,99.7,99.71,310100002.0
2008-08-28 09:15:00,99.71,99.71,99.68,99.71,747600028.0
2008-08-28 09:16:00,99.7,99.71,99.69,99.7,469800000.0
2008-08-28 09:17:00,99.7,99.71,99.68,99.7,379900000.0
2008-08-28 09:18:00,99.69,99.71,99.685,99.7,348300000.0
2008-08-28 09:19:00,99.7,99.73,99.695,99.72,506799998.0
2008-08-28 09:20:00,99.72,99.72,99.68,99.71,898800002.0
2008-08-28 09:21:00,99.71,99.73,99.71,99.73,396100002.0
2008-08-28 09:22:00,99.73,99.73,99.71,99.71,763300019.0
2008-08-28 09:23:00,99.72,99.75,99.715,99.73,362000000.0
2008-08-28 09:24:00,99.73,99.75,99.72,99.74,238000000.0
2008-08-28 09:25:00,99.74,99.76,99.71,99.73,375200000.0
2008-08-28 09:26:00,99.73,99.73,99.715,99.72,601900007.0
2008-08-28 09:27:00,99.73,99.73,99.73,99.73,116100000.0
2008-08-28 09:28:00,99.73,99.73,99.71,99.71,215300000.0
2008-08-28 09:29:00,99.71,99.73,99.69,99.7,221300000.0
2008-08-28 09:30:00,99.7,99.7,99.62,99.62,329900000.0
2008-08-28 09:31:00,99.62,99.66,99.62,99.64,394500000.0
2008-08-28 09:32:00,99.64,99.69,99.61,99.66,454699996.0
2008-08-28 09:33:00,99.66,99.68,99.64,99.65,459500000.0
2008-08-28 09:34:00,99.65,99.65,99.62,99.65,615199999.0
2008-08-28 09:35:00,99.65,99.65,99.625,99.63,200100000.0
2008-08-28 09:36:00,99.63,99.63,99.61,99.62,417600002.0
2008-08-28 09:37:00,99.63,99.66,99.615,99.655,272300000.0
2008-08-28 09:38:00,99.655,99.7,99.655,99.68,276500000.0
2008-08-28 09:39:00,99.68,99.72,99.68,99.7,291300000.0
2008-08-28 09:40:00,99.7,99.73,99.7,99.73,231600000.0
2008-08-28 09:41:00,99.73,99.74,99.72,99.73,722800017.0
2008-08-28 09:42:00,99.72,99.73,99.68,99.7,885700017.0
2008-08-28 09:43:00,99.7,99.71,99.68,99.7,312600000.0
2008-08-28 09:44:00,99.7,99.71,99.67,99.68,404600000.0
2008-08-28 09:45:00,99.68,99.71,99.68,99.71,354899999.0
2008-08-28 09:46:00,99.71,99.72,99.69,99.71,193100000.0
2008-08-28 09:47:00,99.71,99.72,99.7,99.7,160000000.0
2008-08-28 09:48:00,99.7,99.72,99.69,99.7,452100004.0
2008-08-28 09:49:00,99.7,99.73,99.695,99.71,439300000.0
2008-08-28 09:50:00,99.71,99.74,99.71,99.73,943600015.0
2008-08-28 09:51:00,99.725,99.73,99.69,99.7,438100002.0
2008-08-28 09:52:00,99.7,99.73,99.7,99.72,1150000002.0
2008-08-28 09:53:00,99.72,99.72,99.72,99.72,305300000.0
2008-08-28 09:54:00,99.72,99.73,99.71,99.71,94600000.0
2008-08-28 09:55:00,99.71,99.72,99.69,99.72,250900000.0
2008-08-28 09:56:00,99.71,99.72,99.68,99.7,360500000.0
2008-08-28 09:57:00,99.69,99.71,99.66,99.68,970700025.0
2008-08-28 09:58:00,99.68,99.68,99.64,99.66,299200013.0
2008-08-28 09:59:00,99.66,99.67,99.64,99.65,232200000.0
2008-08-28 10:00:00,99.65,99.67,99.635,99.645,212500000.0
2008-08-28 10:01:00,99.645,99.67,99.635,99.66,373500000.0
2008-08-28 10:02:00,99.66,99.69,99.655,99.68,286100004.0
2008-08-28 10:03:00,99.68,99.69,99.645,99.65,534500000.0
2008-08-28 10:04:00,99.645,99.67,99.645,99.66,321000005.0
2008-08-28 10:05:00,99.66,99.71,99.65,99.69,341200001.0
2008-08-28 10:06:00,99.68,99.68,99.67,99.68,497800008.0
2008-08-28 10:07:00,99.68,99.7,99.66,99.68,278000000.0
2008-08-28 10:08:00,99.68,99.71,99.68,99.71,162300000.0
2008-08-28 10:09:00,99.71,99.72,99.69,99.7,161500000.0
2008-08-28 10:10:00,99.7,99.72,99.7,99.7,127900000.0
2008-08-28 10:11:00,99.7,99.71,99.69,99.7,77100000.0
2008-08-28 10:12:00,99.7,99.7,99.675,99.7,279200000.0
2008-08-28 10:13:00,99.7,99.7,99.69,99.7,325600001.0
2008-08-28 10:14:00,99.7,99.72,99.69,99.71,274600000.0
2008-08-28 10:15:00,99.71,99.72,99.69,99.69,197400000.0
2008-08-28 10:16:00,99.69,99.72,99.69,99.71,65500000.0
2008-08-28 10:17:00,99.7,99.71,99.68,99.69,185500000.0
2008-08-28 10:18:00,99.68,99.69,99.67,99.67,191000000.0
2008-08-28 10:19:00,99.67,99.68,99.65,99.68,192800001.0
2008-08-28 10:20:00,99.68,99.72,99.675,99.71,269200000.0
2008-08-28 10:21:00,99.7,99.73,99.7,99.72,101400000.0
2008-08-28 10:22:00,99.72,99.73,99.72,99.72,57200000.0
2008-08-28 10:23:00,99.73,99.74,99.72,99.74,86600000.0
2008-08-28 10:24:00,99.74,99.75,99.73,99.74,185300000.0
2008-08-28 10:25:00,99.74,99.75,99.725,99.74,508900011.0
2008-08-28 10:26:00,99.74,99.75,99.735,99.75,1041900001.0
2008-08-28 10:27:00,99.75,99.78,99.74,99.77,587699999.0
2008-08-28 10:28:00,99.77,99.79,99.77,99.78,392000000.0
2008-08-28 10:29:00,99.78,99.8,99.77,99.77,154200000.0
2008-08-28 10:30:00,99.77,99.77,99.77,99.77,580500000.0
2008-08-28 10:31:00,99.77,99.78,99.77,99.77,425500003.0
2008-08-28 10:32:00,99.77,99.77,99.75,99.76,898000024.0
2008-08-28 10:33:00,99.76,99.76,99.74,99.745,369300000.0
2008-08-28 10:34:00,99.745,99.75,99.72,99.73,166000000.0
2008-08-28 10:35:00,99.73,99.73,99.71,99.72,168500000.0
2008-08-28 10:36:00,99.72,99.73,99.68,99.68,241500000.0
2008-08-28 10:37:00,99.68,99.7,99.675,99.675,276300000.0
2008-08-28 10:38:00,99.685,99.7,99.68,99.69,169300000.0
2008-08-28 10:39:00,99.69,99.71,99.685,99.71,321300000.0
2008-08-28 10:40:00,99.71,99.72,99.685,99.695,271000000.0
2008-08-28 10:41:00,99.7,99.73,99.69,99.72,282600000.0
2008-08-28 10:42:00,99.715,99.74,99.7,99.73,399000000.0
2008-08-28 10:43:00,99.73,99.73,99.71,99.73,520300000.0
2008-08-28 10:44:00,99.73,99.73,99.69,99.7,451600000.0
2008-08-28 10:45:00,99.7,99.72,99.7,99.71,127200000.0
2008-08-28 10:46:00,99.71,99.72,99.69,99.69,102800000.0
2008-08-28 10:47:00,99.69,99.7,99.655,99.67,262000000.0
2008-08-28 10:48:00,99.67,99.675,99.64,99.66,356400000.0
2008-08-28 10:49:00,99.66,99.7,99.66,99.68,225000000.0
2008-08-28 10:50:00,99.68,99.7,99.68,99.69,154100000.0
2008-08-28 10:51:00,99.685,99.7,99.68,99.7,122100000.0
2008-08-28 10:52:00,99.71,99.72,99.69,99.72,159500000.0
2008-08-28 10:53:00,99.72,99.73,99.695,99.7,138800000.0
2008-08-28 10:54:00,99.7,99.71,99.65,99.65,260000000.0
2008-08-28 10:55:00,99.65,99.69,99.65,99.68,166700000.0
2008-08-28 10:56:00,99.68,99.71,99.66,99.69,146200000.0
2008-08-28 10:57:00,99.69,99.72,99.69,99.71,96200000.0
2008-08-28 10:58:00,99.71,99.75,99.7,99.72,160600000.0
2008-08-28 10:59:00,99.72,99.79,99.72,99.75,257000000.0
2008-08-28 11:00:00,99.76,99.76,99.73,99.74,149400000.0
2008-08-28 11:01:00,99.74,99.76,99.74,99.75,191300000.0
2008-08-28 11:02:00,99.75,99.75,99.73,99.74,366900000.0
2008-08-28 11:03:00,99.74,99.77,99.74,99.76,189600000.0
2008-08-28 11:04:00,99.76,99.79,99.75,99.79,175600000.0
2008-08-28 11:05:00,99.79,99.79,99.77,99.78,300700001.0
2008-08-28 11:06:00,99.78,99.79,99.775,99.78,267200000.0
2008-08-28 11:07:00,99.79,99.83,99.775,99.81,257499999.0
2008-08-28 11:08:00,99.81,99.83,99.805,99.81,197600000.0
2008-08-28 11:09:00,99.81,99.83,99.795,99.82,446800014.0
2008-08-28 11:10:00,99.82,99.82,99.775,99.78,557400023.0
2008-08-28 11:11:00,99.785,99.82,99.78,99.8,253500000.0
2008-08-28 11:12:00,99.8,99.81,99.78,99.78,145200000.0
2008-08-28 11:13:00,99.78,99.8,99.78,99.8,339600000.0
2008-08-28 11:14:00,99.8,99.84,99.8,99.83,196100000.0
2008-08-28 11:15:00,99.83,99.84,99.82,99.82,145200000.0
2008-08-28 11:16:00,99.83,99.83,99.8,99.82,121700000.0
2008-08-28 11:17:00,99.82,99.84,99.81,99.82,314100004.0
2008-08-28 11:18:00,99.82,99.85,99.82,99.85,528600022.0
2008-08-28 11:19:00,99.85,99.89,99.85,99.88,765000019.0
2008-08-28 11:20:00,99.88,99.88,99.855,99.86,908900012.0
2008-08-28 11:21:00,99.855,99.88,99.855,99.88,175500000.0
2008-08-28 11:22:00,99.88,99.9,99.87,99.9,233200002.0
2008-08-28 11:23:00,99.9,99.92,99.89,99.92,345700002.0
2008-08-28 11:24:00,99.92,99.96,99.91,99.94,182200000.0
2008-08-28 11:25:00,99.95,99.96,99.94,99.95,49400001.0
2008-08-28 11:26:00,99.94,99.95,99.94,99.94,549399998.0
2008-08-28 11:27:00,99.94,99.95,99.93,99.93,694100006.0
2008-08-28 11:28:00,99.94,99.98,99.93,99.97,644300003.0
2008-08-28 11:29:00,99.97,99.97,99.93,99.95,260700000.0
2008-08-28 11:30:00,99.97,99.97,99.94,99.97,333800000.0
2008-08-28 11:31:00,99.97,99.97,99.9,99.91,256100000.0
2008-08-28 11:32:00,99.91,99.94,99.9,99.94,184400000.0
2008-08-28 11:33:00,99.94,99.96,99.93,99.94,126300000.0
2008-08-28 11:34:00,99.94,99.94,99.92,99.93,89100000.0
2008-08-28 11:35:00,99.93,99.95,99.93,99.94,122700000.0
2008-08-28 11:36:00,99.94,99.96,99.94,99.95,89600000.0
2008-08-28 11:37:00,99.955,99.96,99.94,99.95,142200000.0
2008-08-28 11:38:00,99.95,99.98,99.95,99.97,371800000.0
2008-08-28 11:39:00,99.95,99.97,99.94,99.96,523099999.0
2008-08-28 11:40:00,99.945,99.96,99.92,99.93,289500000.0
2008-08-28 11:41:00,99.93,99.94,99.91,99.92,542800000.0
2008-08-28 11:42:00,99.92,99.92,99.875,99.88,353899996.0
2008-08-28 11:43:00,99.885,99.89,99.875,99.88,352499999.0
2008-08-28 11:44:00,99.89,99.89,99.87,99.87,405500000.0
2008-08-28 11:45:00,99.87,99.89,99.84,99.85,904700004.0
2008-08-28 11:46:00,99.85,99.865,99.84,99.85,238800000.0
2008-08-28 11:47:00,99.85,99.875,99.84,99.86,160400000.0
2008-08-28 11:48:00,99.86,99.875,99.83,99.84,124900000.0
2008-08-28 11:49:00,99.84,99.85,99.8,99.82,141600000.0
2008-08-28 11:50:00,99.81,99.85,99.795,99.84,196700000.0
2008-08-28 11:51:00,99.85,99.85,99.84,99.85,139900000.0
2008-08-28 11:52:00,99.84,99.85,99.83,99.84,70800000.0
2008-08-28 11:53:00,99.84,99.85,99.83,99.85,67300000.0
2008-08-28 11:54:00,99.85,99.875,99.85,99.87,171000000.0
2008-08-28 11:55:00,99.87,99.92,99.865,99.92,169600000.0
2008-08-28 11:56:00,99.91,99.93,99.9,99.91,121000000.0
2008-08-28 11:57:00,99.91,99.92,99.88,99.89,160700000.0
2008-08-28 11:58:00,99.88,99.89,99.86,99.87,180800000.0
2008-08-28 11:59:00,99.86,99.88,99.86,99.88,245500001.0
2008-08-28 12:00:00,99.88,99.9,99.87,99.89,164400000.0
2008-08-28 12:01:00,99.89,99.91,99.88,99.9,289700000.0
2008-08-28 12:02:00,99.9,99.93,99.88,99.91,167700000.0
2008-08-28 12:03:00,99.91,99.94,99.9,99.94,138900000.0
2008-08-28 12:04:00,99.94,99.95,99.915,99.94,85000000.0
2008-08-28 12:05:00,99.94,99.95,99.9,99.91,90500000.0
2008-08-28 12:06:00,99.91,99.93,99.91,99.91,70000000.0
2008-08-28 12:07:00,99.91,99.93,99.895,99.9,75900000.0
2008-08-28 12:08:00,99.91,99.92,99.9,99.9,140400000.0
2008-08-28 12:09:00,99.9,99.91,99.89,99.9,146800000.0
2008-08-28 12:10:00,99.9,99.905,99.88,99.89,107100000.0
2008-08-28 12:11:00,99.89,99.91,99.875,99.9,155100000.0
2008-08-28 12:12:00,99.9,99.91,99.9,99.9,53100000.0
2008-08-28 12:13:00,99.9,99.9,99.875,99.89,168900000.0
2008-08-28 12:14:00,99.89,99.92,99.88,99.92,98400000.0
2008-08-28 12:15:00,99.92,99.93,99.9,99.91,177200000.0
2008-08-28 12:16:00,99.91,99.91,99.89,99.9,76500000.0
2008-08-28 12:17:00,99.895,99.925,99.895,99.91,103600000.0
2008-08-28 12:18:00,99.91,99.935,99.91,99.92,81400000.0
2008-08-28 12:19:00,99.92,99.93,99.92,99.93,49400000.0
2008-08-28 12:20:00,99.93,99.94,99.92,99.92,57200000.0
2008-08-28 12:21:00,99.93,99.945,99.92,99.94,135300000.0
2008-08-28 12:22:00,99.95,99.95,99.93,99.945,101400000.0
2008-08-28 12:23:00,99.94,99.965,99.94,99.94,136400000.0
2008-08-28 12:24:00,99.94,99.96,99.94,99.96,58700000.0
2008-08-28 12:25:00,99.96,100.03,99.96,100.025,183900000.0
2008-08-28 12:26:00,100.02,100.02,100.0,100.01,130600000.0
2008-08-28 12:27:00,100.0,100.02,100.0,100.02,62000000.0
2008-08-28 12:28:00,100.02,100.02,100.0,100.01,114500000.0
2008-08-28 12:29:00,100.01,100.02,99.99,100.0,66900000.0
2008-08-28 12:30:00,99.995,100.02,99.995,100.005,89800000.0
2008-08-28 12:31:00,100.01,100.01,99.99,100.01,199700000.0
2008-08-28 12:32:00,100.01,100.04,100.01,100.03,83700000.0
2008-08-28 12:33:00,100.03,100.075,100.03,100.055,85900000.0
2008-08-28 12:34:00,100.06,100.1,100.055,100.075,106200000.0
2008-08-28 12:35:00,100.075,100.09,100.07,100.07,90500000.0
2008-08-28 12:36:00,100.07,100.09,100.07,100.08,148000000.0
2008-08-28 12:37:00,100.08,100.085,100.045,100.07,276900000.0
2008-08-28 12:38:00,100.05,100.08,100.035,100.06,321699999.0
2008-08-28 12:39:00,100.065,100.065,100.045,100.055,41000000.0
2008-08-28 12:40:00,100.05,100.07,100.05,100.06,80100000.0
2008-08-28 12:41:00,100.06,100.06,100.04,100.04,126500000.0
2008-08-28 12:42:00,100.035,100.075,100.035,100.065,79500000.0
2008-08-28 12:43:00,100.065,100.09,100.06,100.06,190200000.0
2008-08-28 12:44:00,100.06,100.08,100.055,100.07,171900000.0
2008-08-28 12:45:00,100.07,100.08,100.06,100.07,198900000.0
2008-08-28 12:46:00,100.06,100.08,100.06,100.08,191000000.0
2008-08-28 12:47:00,100.08,100.08,100.05,100.05,152300000.0
2008-08-28 12:48:00,100.06,100.08,100.06,100.07,34500000.0
2008-08-28 12:49:00,100.075,100.09,100.06,100.06,92900000.0
2008-08-28 12:50:00,100.06,100.075,100.05,100.05,127900000.0
2008-08-28 12:51:00,100.05,100.07,100.04,100.07,120100000.0
2008-08-28 12:52:00,100.065,100.075,100.06,100.07,130600000.0
2008-08-28 12:53:00,100.07,100.075,100.05,100.06,165000000.0
2008-08-28 12:54:00,100.06,100.08,100.055,100.07,172200000.0
2008-08-28 12:55:00,100.07,100.09,100.06,100.09,165500000.0
2008-08-28 12:56:00,100.09,100.11,100.09,100.09,90200000.0
2008-08-28 12:57:00,100.08,100.1,100.08,100.09,178200000.0
2008-08-28 12:58:00,100.09,100.09,100.08,100.09,77900000.0
2008-08-28 12:59:00,100.09,100.14,100.09,100.13,296300002.0
2008-08-28 13:00:00,100.13,100.14,100.11,100.12,853000001.0
2008-08-28 13:01:00,100.12,100.13,100.09,100.1,145700000.0
2008-08-28 13:02:00,100.1,100.13,100.1,100.11,215400000.0
2008-08-28 13:03:00,100.11,100.12,100.1,100.12,101200000.0
2008-08-28 13:04:00,100.12,100.14,100.11,100.14,124900001.0
2008-08-28 13:05:00,100.14,100.15,100.12,100.13,149300000.0
2008-08-28 13:06:00,100.13,100.17,100.13,100.16,124200000.0
2008-08-28 13:07:00,100.16,100.16,100.12,100.135,303100000.0
2008-08-28 13:08:00,100.135,100.14,100.12,100.135,206100000.0
2008-08-28 13:09:00,100.14,100.18,100.13,100.16,1143799980.0
2008-08-28 13:10:00,100.16,100.19,100.16,100.18,538299997.0
2008-08-28 13:11:00,100.18,100.21,100.17,100.2,849400025.0
2008-08-28 13:12:00,100.16,100.17,100.13,100.14,1475700046.0
2008-08-28 13:13:00,100.16,100.18,100.16,100.16,1475700046.0
2008-08-28 13:14:00,100.17,100.205,100.17,100.2,294100009.0
2008-08-28 13:15:00,100.2,100.21,100.19,100.205,169300000.0
2008-08-28 13:16:00,100.2,100.23,100.2,100.21,180600000.0
2008-08-28 13:17:00,100.21,100.23,100.2,100.2,249200000.0
2008-08-28 13:18:00,100.2,100.225,100.2,100.22,172300000.0
2008-08-28 13:19:00,100.21,100.22,100.17,100.19,432500000.0
2008-08-28 13:20:00,100.19,100.19,100.17,100.19,458400000.0
2008-08-28 13:21:00,100.17,100.21,100.165,100.2,342700000.0
2008-08-28 13:22:00,100.2,100.205,100.19,100.195,221600000.0
2008-08-28 13:23:00,100.2,100.2,100.19,100.2,231900000.0
2008-08-28 13:24:00,100.2,100.2,100.2,100.2,288300000.0
2008-08-28 13:25:00,100.2,100.23,100.2,100.22,85100000.0
2008-08-28 13:26:00,100.225,100.23,100.21,100.21,103800000.0
2008-08-28 13:27:00,100.21,100.23,100.21,100.22,148600000.0
2008-08-28 13:28:00,100.22,100.225,100.17,100.2,210300000.0
2008-08-28 13:29:00,100.195,100.21,100.18,100.18,172000000.0
2008-08-28 13:30:00,100.18,100.195,100.18,100.19,141800000.0
2008-08-28 13:31:00,100.19,100.2,100.18,100.2,34200000.0
2008-08-28 13:32:00,100.19,100.2,100.19,100.19,43200000.0
2008-08-28 13:33:00,100.2,100.2,100.18,100.19,143800000.0
2008-08-28 13:34:00,100.2,100.2,100.18,100.18,146100000.0
2008-08-28 13:35:00,100.18,100.2,100.18,100.19,213600000.0
2008-08-28 13:36:00,100.19,100.19,100.175,100.18,607999994.0
2008-08-28 13:37:00,100.18,100.19,100.18,100.18,976499996.0
2008-08-28 13:38:00,100.18,100.19,100.17,100.19,129000000.0
2008-08-28 13:39:00,100.19,100.215,100.19,100.21,209000000.0
2008-08-28 13:40:00,100.21,100.25,100.21,100.24,105100000.0
2008-08-28 13:41:00,100.25,100.27,100.23,100.23,270700000.0
2008-08-28 13:42:00,100.23,100.27,100.22,100.26,211100000.0
2008-08-28 13:43:00,100.26,100.27,100.225,100.24,185800000.0
2008-08-28 13:44:00,100.24,100.28,100.24,100.28,113000000.0
2008-08-28 13:45:00,100.28,100.28,100.26,100.27,65800000.0
2008-08-28 13:46:00,100.28,100.29,100.27,100.27,94200000.0
2008-08-28 13:47:00,100.27,100.28,100.25,100.28,205900000.0
2008-08-28 13:48:00,100.28,100.3,100.26,100.27,129600000.0
2008-08-28 13:49:00,100.27,100.29,100.27,100.28,121500000.0
2008-08-28 13:50:00,100.29,100.29,100.26,100.28,74600000.0
2008-08-28 13:51:00,100.28,100.29,100.26,100.27,121500000.0
2008-08-28 13:52:00,100.28,100.28,100.26,100.26,56500000.0
2008-08-28 13:53:00,100.25,100.27,100.25,100.27,143699998.0
2008-08-28 13:54:00,100.27,100.28,100.25,100.26,88200000.0
2008-08-28 13:55:00,100.26,100.29,100.26,100.27,149700000.0
2008-08-28 13:56:00,100.27,100.29,100.26,100.28,72500000.0
2008-08-28 13:57:00,100.28,100.29,100.26,100.29,144300000.0
2008-08-28 13:58:00,100.29,100.29,100.24,100.24,88600000.0
2008-08-28 13:59:00,100.24,100.26,100.24,100.26,121300000.0
2008-08-28 14:00:00,100.26,100.275,100.25,100.27,154800000.0
2008-08-28 14:01:00,100.27,100.28,100.26,100.27,113300000.0
2008-08-28 14:02:00,100.26,100.27,100.24,100.24,135500000.0
2008-08-28 14:03:00,100.24,100.25,100.235,100.25,192100000.0
2008-08-28 14:04:00,100.255,100.28,100.25,100.27,159000000.0
2008-08-28 14:05:00,100.27,100.28,100.245,100.26,277299999.0
2008-08-28 14:06:00,100.25,100.27,100.24,100.26,415000000.0
2008-08-28 14:07:00,100.26,100.27,100.25,100.26,227600000.0
2008-08-28 14:08:00,100.27,100.28,100.25,100.26,130700001.0
2008-08-28 14:09:00,100.26,100.27,100.25,100.25,85800000.0
2008-08-28 14:10:00,100.25,100.26,100.24,100.25,107500000.0
2008-08-28 14:11:00,100.24,100.26,100.24,100.25,141900000.0
2008-08-28 14:12:00,100.25,100.25,100.22,100.23,258300000.0
2008-08-28 14:13:00,100.23,100.23,100.215,100.22,271300000.0
2008-08-28 14:14:00,100.22,100.225,100.175,100.19,609500003.0
2008-08-28 14:15:00,100.19,100.2,100.17,100.19,432400000.0
2008-08-28 14:16:00,100.19,100.21,100.17,100.18,274900000.0
2008-08-28 14:17:00,100.19,100.19,100.13,100.14,303100000.0
2008-08-28 14:18:00,100.14,100.17,100.14,100.16,134600000.0
2008-08-28 14:19:00,100.16,100.17,100.13,100.14,422500000.0
2008-08-28 14:20:00,100.14,100.15,100.12,100.13,395900000.0
2008-08-28 14:21:00,100.13,100.13,100.1,100.12,524000002.0
2008-08-28 14:22:00,100.12,100.15,100.11,100.15,225800000.0
2008-08-28 14:23:00,100.13,100.15,100.11,100.12,440500000.0
2008-08-28 14:24:00,100.12,100.16,100.11,100.14,193700000.0
2008-08-28 14:25:00,100.14,100.16,100.13,100.13,270700000.0
2008-08-28 14:26:00,100.13,100.16,100.11,100.12,567499999.0
2008-08-28 14:27:00,100.12,100.13,100.1,100.11,213600000.0
2008-08-28 14:28:00,100.11,100.13,100.09,100.12,191200000.0
2008-08-28 14:29:00,100.12,100.12,100.02,100.055,398800000.0
2008-08-28 14:30:00,100.06,100.16,100.02,100.1,249300000.0
2008-08-28 14:31:00,100.1,100.1,100.05,100.08,527700000.0
2008-08-28 14:32:00,100.075,100.14,100.075,100.12,374500000.0
2008-08-28 14:33:00,100.12,100.12,100.06,100.08,370700000.0
2008-08-28 14:34:00,100.08,100.11,100.065,100.09,362200000.0
2008-08-28 14:35:00,100.1,100.11,100.08,100.095,310900000.0
2008-08-28 14:36:00,100.095,100.12,100.06,100.09,529499998.0
2008-08-28 14:37:00,100.09,100.09,100.07,100.09,580800000.0
2008-08-28 14:38:00,100.08,100.1,100.07,100.09,434500000.0
2008-08-28 14:39:00,100.1,100.12,100.085,100.09,457100008.0
2008-08-28 14:40:00,100.1,100.1,100.06,100.07,358599998.0
2008-08-28 14:41:00,100.07,100.1,100.065,100.09,287200000.0
2008-08-28 14:42:00,100.08,100.12,100.06,100.09,295700000.0
2008-08-28 14:43:00,100.09,100.11,100.075,100.08,561400000.0
2008-08-28 14:44:00,100.09,100.1,100.075,100.09,478800005.0
2008-08-28 14:45:00,100.1,100.12,100.07,100.08,264700000.0
2008-08-28 14:46:00,100.08,100.08,100.06,100.06,382599997.0
2008-08-28 14:47:00,100.06,100.09,100.06,100.08,346799999.0
2008-08-28 14:48:00,100.08,100.09,100.07,100.09,312400000.0
2008-08-28 14:49:00,100.09,100.1,100.08,100.09,554599999.0
2008-08-28 14:50:00,100.09,100.09,100.07,100.08,704200000.0
2008-08-28 14:51:00,100.08,100.08,100.07,100.08,497800000.0
2008-08-28 14:52:00,100.08,100.11,100.075,100.08,361200002.0
2008-08-28 14:53:00,100.08,100.11,100.075,100.11,547599997.0
2008-08-28 14:54:00,100.105,100.11,100.08,100.08,516200001.0
2008-08-28 14:55:00,100.08,100.095,100.075,100.09,378700000.0
2008-08-28 14:56:00,100.09,100.13,100.08,100.125,392100000.0
2008-08-28 14:57:00,100.13,100.14,100.125,100.13,623900001.0
2008-08-28 14:58:00,100.14,100.17,100.14,100.165,354800000.0
2008-08-28 14:59:00,100.155,100.16,100.135,100.145,524900002.0
2008-08-28 15:00:00,100.155,100.165,100.13,100.13,1389500000.0
2008-08-28 15:01:00,100.13,100.14,100.1,100.12,431300001.0
2008-08-28 15:02:00,100.12,100.13,100.105,100.12,727000003.0
2008-08-28 15:03:00,100.12,100.155,100.115,100.13,563800000.0
2008-08-28 15:04:00,100.12,100.155,100.12,100.15,452699998.0
2008-08-28 15:05:00,100.15,100.16,100.13,100.15,909000049.0
2008-08-28 15:06:00,100.14,100.155,100.115,100.125,1471700020.0
2008-08-28 15:07:00,100.12,100.17,100.115,100.13,526499998.0
2008-08-28 15:08:00,100.13,100.15,100.085,100.09,829300005.0
2008-08-28 15:09:00,100.09,100.13,100.085,100.11,459100000.0
2008-08-28 15:10:00,100.11,100.11,100.06,100.09,711199997.0
2008-08-28 15:11:00,100.09,100.1,100.055,100.075,553000000.0
2008-08-28 15:12:00,100.085,100.085,100.055,100.07,815299998.0
2008-08-28 15:13:00,100.07,100.1,100.055,100.08,464400000.0
2008-08-28 15:14:00,100.07,100.08,100.02,100.03,645200000.0
2008-08-28 15:15:00,100.04,100.04,99.98,99.985,780700001.0
2008-08-28 15:16:00,99.985,100.015,99.975,99.98,626000001.0
2008-08-28 15:17:00,99.98,100.0,99.95,99.96,380900001.0
2008-08-28 15:18:00,99.96,99.96,99.855,99.87,516100001.0
2008-08-28 15:19:00,99.87,99.92,99.865,99.91,681700004.0
2008-08-28 15:20:00,99.91,99.93,99.895,99.915,711300003.0
2008-08-28 15:21:00,99.905,99.92,99.885,99.895,551399999.0
2008-08-28 15:22:00,99.9,99.955,99.9,99.955,518199999.0
2008-08-28 15:23:00,99.955,99.98,99.935,99.96,822300002.0
2008-08-28 15:24:00,99.96,100.005,99.935,99.995,724299999.0
2008-08-28 15:25:00,99.995,100.0,99.96,99.97,727900000.0
2008-08-28 15:26:00,99.965,100.0,99.965,99.98,733400002.0
2008-08-28 15:27:00,99.98,100.01,99.96,99.995,649500000.0
2008-08-28 15:28:00,99.995,100.02,99.94,100.01,509100000.0
2008-08-28 15:29:00,100.01,100.055,100.005,100.045,405700000.0
2008-08-28 15:30:00,100.045,100.065,100.04,100.04,299200000.0
2008-08-28 15:31:00,100.04,100.11,100.04,100.075,393400000.0
2008-08-28 15:32:00,100.075,100.12,100.07,100.09,359700000.0
2008-08-28 15:33:00,100.09,100.125,100.065,100.07,423600000.0
2008-08-28 15:34:00,100.065,100.07,100.025,100.04,427500000.0
2008-08-28 15:35:00,100.03,100.04,100.02,100.03,401600000.0
2008-08-28 15:36:00,100.03,100.05,99.985,99.99,351800000.0
2008-08-28 15:37:00,99.99,100.01,99.97,100.0,421500000.0
2008-08-28 15:38:00,100.0,100.025,99.985,100.02,638000000.0
2008-08-28 15:39:00,100.02,100.02,99.975,99.99,452600000.0
2008-08-28 15:40:00,99.99,100.02,99.97,100.0,408100000.0
2008-08-28 15:41:00,100.0,100.0,99.97,99.98,645699999.0
2008-08-28 15:42:00,99.98,100.015,99.98,100.0,460600000.0
2008-08-28 15:43:00,100.0,100.045,99.995,100.04,515800000.0
2008-08-28 15:44:00,100.04,100.08,100.03,100.08,530900000.0
2008-08-28 15:45:00,100.08,100.08,100.025,100.04,510700001.0
2008-08-28 15:46:00,100.07,100.07,100.03,100.04,734500001.0
2008-08-28 15:47:00,100.03,100.04,100.015,100.03,549100000.0
2008-08-28 15:48:00,100.03,100.045,100.005,100.015,418000000.0
2008-08-28 15:49:00,100.03,100.04,100.02,100.02,448900000.0
2008-08-28 15:50:00,100.025,100.03,100.01,100.02,383600000.0
2008-08-28 15:51:00,100.02,100.025,99.975,99.99,358000000.0
2008-08-28 15:52:00,99.985,100.0,99.965,99.995,372700000.0
2008-08-28 15:53:00,99.995,100.01,99.975,99.975,350100000.0
2008-08-28 15:54:00,99.975,100.0,99.975,99.99,663600013.0
2008-08-28 15:55:00,99.99,100.04,99.99,100.04,698600003.0
2008-08-28 15:56:00,100.04,100.045,100.005,100.01,560000000.0
2008-08-28 15:57:00,100.01,100.02,99.99,100.005,196500000.0
2008-08-28 15:58:00,100.005,100.03,100.005,100.02,341100000.0
2008-08-28 15:59:00,100.025,100.03,100.005,100.005,186300000.0
2008-08-28 16:00:00,100.01,100.015,99.945,99.96,460000000.0
2008-08-28 16:01:00,99.96,100.0,99.955,99.985,460100000.0
2008-08-28 16:02:00,99.99,100.02,99.975,100.01,410900000.0
2008-08-28 16:03:00,100.0,100.035,100.0,100.015,336600001.0
2008-08-28 16:04:00,100.03,100.045,100.015,100.04,460100002.0
2008-08-28 16:05:00,100.02,100.03,99.99,100.0,264100001.0
2008-08-28 16:06:00,100.02,100.03,100.005,100.03,264100001.0
2008-08-28 16:07:00,100.03,100.075,100.02,100.065,295800000.0
2008-08-28 16:08:00,100.075,100.1,100.07,100.09,159600000.0
2008-08-28 16:09:00,100.09,100.105,100.065,100.08,444400000.0
2008-08-28 16:10:00,100.08,100.09,100.06,100.075,200100000.0
2008-08-28 16:11:00,100.07,100.095,100.06,100.085,224700000.0
2008-08-28 16:12:00,100.09,100.1,100.065,100.09,123500000.0
2008-08-28 16:13:00,100.085,100.09,100.065,100.065,266500000.0
2008-08-28 16:14:00,100.075,100.085,100.055,100.075,227100000.0
2008-08-28 16:15:00,100.07,100.1,100.055,100.085,207500000.0
2008-08-28 16:16:00,100.09,100.1,100.065,100.065,309000000.0
2008-08-28 16:17:00,100.065,100.095,100.06,100.08,139400000.0
2008-08-28 16:18:00,100.09,100.1,100.065,100.08,275400000.0
2008-08-28 16:19:00,100.085,100.095,100.06,100.06,293100000.0
2008-08-28 16:20:00,100.06,100.09,100.06,100.075,207700000.0
2008-08-28 16:21:00,100.07,100.105,100.065,100.095,302900000.0
2008-08-28 16:22:00,100.105,100.105,100.065,100.07,369000000.0
2008-08-28 16:23:00,100.08,100.08,100.03,100.04,281700000.0
2008-08-28 16:24:00,100.045,100.06,99.955,99.955,577899998.0
2008-08-28 16:25:00,99.96,99.98,99.96,99.975,305300000.0
2008-08-28 16:26:00,99.97,100.0,99.94,99.99,253200000.0
2008-08-28 16:27:00,99.985,100.01,99.98,99.99,317800000.0
2008-08-28 16:28:00,99.99,100.015,99.975,100.0,455400000.0
2008-08-28 16:29:00,99.985,100.02,99.985,100.01,390700000.0
2008-08-28 16:30:00,100.01,100.01,99.99,99.995,175800000.0
2008-08-28 16:31:00,100.0,100.0,99.985,99.99,368300000.0
2008-08-28 16:32:00,99.99,99.995,99.97,99.97,276300000.0
2008-08-28 16:33:00,99.97,99.98,99.95,99.97,572699997.0
2008-08-28 16:34:00,99.97,99.98,99.93,99.98,394200002.0
2008-08-28 16:35:00,99.97,99.99,99.93,99.95,431300000.0
2008-08-28 16:36:00,99.95,100.01,99.945,99.99,319100000.0
2008-08-28 16:37:00,99.99,100.0,99.965,99.98,462800000.0
2008-08-28 16:38:00,99.975,99.99,99.915,99.95,532500000.0
2008-08-28 16:39:00,99.945,99.955,99.93,99.93,323200000.0
2008-08-28 16:40:00,99.93,99.96,99.915,99.955,368800000.0
2008-08-28 16:41:00,99.95,99.96,99.935,99.95,204200000.0
2008-08-28 16:42:00,99.95,99.97,99.945,99.965,146100000.0
2008-08-28 16:43:00,99.97,100.0,99.935,99.935,308100000.0
2008-08-28 16:44:00,99.94,99.94,99.88,99.895,381100001.0
2008-08-28 16:45:00,99.895,99.935,99.89,99.93,304300000.0
2008-08-28 16:46:00,99.92,99.935,99.905,99.92,417300000.0
2008-08-28 16:47:00,99.925,99.93,99.88,99.89,317200000.0
2008-08-28 16:48:00,99.89,99.93,99.875,99.93,245900000.0
2008-08-28 16:49:00,99.93,99.95,99.93,99.945,101700000.0
2008-08-28 16:50:00,99.945,99.95,99.93,99.945,114300000.0
2008-08-28 16:51:00,99.945,99.945,99.905,99.91,260700000.0
2008-08-28 16:52:00,99.91,99.92,99.89,99.92,195600000.0
2008-08-28 16:53:00,99.92,99.93,99.9,99.92,154800000.0
2008-08-28 16:54:00,99.92,99.925,99.895,99.91,316100000.0
2008-08-28 16:55:00,99.91,99.92,99.83,99.84,468800001.0
2008-08-28 16:56:00,99.84,99.87,99.83,99.87,747299999.0
2008-08-28 16:57:00,99.87,99.87,99.82,99.84,1401899998.0
2008-08-28 16:58:00,99.84,99.86,99.815,99.84,676699998.0
2008-08-28 16:59:00,99.84,99.84,99.81,99.82,1927300030.0
2008-08-28 17:00:00,99.82,99.82,99.77,99.81,765600007.0
2008-08-28 17:01:00,99.81,99.82,99.8,99.8,713899996.0
2008-08-28 17:02:00,99.8,99.81,99.795,99.8,784600002.0
2008-08-28 17:03:00,99.8,99.81,99.79,99.8,438700000.0
2008-08-28 17:04:00,99.8,99.81,99.8,99.805,251000000.0
2008-08-28 17:05:00,99.8,99.8,99.78,99.78,467999999.0
2008-08-28 17:06:00,99.77,99.77,99.74,99.76,330600001.0
2008-08-28 17:07:00,99.78,99.79,99.765,99.79,330600001.0
2008-08-28 17:08:00,99.79,99.79,99.77,99.79,316700000.0
2008-08-28 17:09:00,99.79,99.82,99.785,99.82,365000000.0
2008-08-28 17:10:00,99.82,99.82,99.785,99.805,309800000.0
2008-08-28 17:11:00,99.805,99.825,99.8,99.82,482700001.0
2008-08-28 17:12:00,99.82,99.82,99.78,99.79,356900000.0
2008-08-28 17:13:00,99.79,99.79,99.77,99.77,397500003.0
2008-08-28 17:14:00,99.77,99.78,99.755,99.77,328799999.0
2008-08-28 17:15:00,99.77,99.77,99.75,99.76,441599997.0
2008-08-28 17:16:00,99.76,99.77,99.745,99.75,530400001.0
2008-08-28 17:17:00,99.75,99.76,99.74,99.74,733400000.0
2008-08-28 17:18:00,99.74,99.74,99.72,99.74,854800000.0
2008-08-28 17:19:00,99.74,99.76,99.73,99.76,736299996.0
2008-08-28 17:20:00,99.76,99.79,99.76,99.78,475099999.0
2008-08-28 17:21:00,99.78,99.785,99.75,99.75,354100000.0
2008-08-28 17:22:00,99.75,99.77,99.75,99.77,342100000.0
2008-08-28 17:23:00,99.77,99.77,99.745,99.75,863399997.0
2008-08-28 17:24:00,99.75,99.75,99.725,99.74,681500000.0
2008-08-28 17:25:00,99.74,99.74,99.725,99.725,754800000.0
2008-08-28 17:26:00,99.72,99.725,99.71,99.72,247700000.0
2008-08-28 17:27:00,99.72,99.725,99.7,99.72,367400000.0
2008-08-28 17:28:00,99.725,99.76,99.72,99.76,184499999.0
2008-08-28 17:29:00,99.76,99.785,99.755,99.78,307800000.0
2008-08-28 17:30:00,99.78,99.785,99.745,99.76,423700000.0
2008-08-28 17:31:00,99.77,99.795,99.76,99.77,304700000.0
2008-08-28 17:32:00,99.765,99.775,99.755,99.765,240800000.0
2008-08-28 17:33:00,99.765,99.77,99.745,99.745,383300000.0
2008-08-28 17:34:00,99.75,99.765,99.72,99.73,336500000.0
2008-08-28 17:35:00,99.74,99.76,99.72,99.73,529600000.0
2008-08-28 17:36:00,99.73,99.74,99.72,99.72,786700036.0
2008-08-28 17:37:00,99.74,99.75,99.72,99.74,525500016.0
2008-08-28 17:38:00,99.735,99.75,99.73,99.74,310200000.0
2008-08-28 17:39:00,99.74,99.74,99.7,99.71,1105400049.0
2008-08-28 17:40:00,99.71,99.72,99.685,99.71,538600002.0
2008-08-28 17:41:00,99.71,99.745,99.705,99.735,300700000.0
2008-08-28 17:42:00,99.745,99.745,99.725,99.74,305700000.0
2008-08-28 17:43:00,99.74,99.745,99.72,99.725,425400000.0
2008-08-28 17:44:00,99.73,99.73,99.67,99.67,545300001.0
2008-08-28 17:45:00,99.67,99.69,99.645,99.66,469699999.0
2008-08-28 17:46:00,99.66,99.665,99.645,99.66,604399998.0
2008-08-28 17:47:00,99.66,99.68,99.645,99.67,403399999.0
2008-08-28 17:48:00,99.665,99.675,99.65,99.665,403800000.0
2008-08-28 17:49:00,99.66,99.68,99.65,99.67,604099999.0
2008-08-28 17:50:00,99.67,99.67,99.64,99.65,942400002.0
2008-08-28 17:51:00,99.65,99.65,99.64,99.64,1878000010.0
2008-08-28 17:52:00,99.64,99.68,99.635,99.65,1025199985.0
2008-08-28 17:53:00,99.65,99.65,99.585,99.6,1232300036.0
2008-08-28 17:54:00,99.61,99.625,99.585,99.625,540800000.0
2008-08-28 17:55:00,99.62,99.635,99.605,99.615,447000000.0
2008-08-28 17:56:00,99.61,99.66,99.6,99.655,319000000.0
2008-08-28 17:57:00,99.655,99.66,99.63,99.65,248400000.0
2008-08-28 17:58:00,99.655,99.655,99.61,99.625,420800000.0
2008-08-28 17:59:00,99.63,99.645,99.62,99.63,265100000.0
2008-08-28 18:00:00,99.63,99.645,99.61,99.635,437200000.0
2008-08-28 18:01:00,99.63,99.65,99.62,99.635,224400000.0
2008-08-28 18:02:00,99.64,99.645,99.615,99.635,323200000.0
2008-08-28 18:03:00,99.63,99.655,99.625,99.645,298200000.0
2008-08-28 18:04:00,99.645,99.67,99.645,99.66,241300000.0
2008-08-28 18:05:00,99.66,99.695,99.655,99.69,253100000.0
2008-08-28 18:06:00,99.695,99.7,99.665,99.68,247800000.0
2008-08-28 18:07:00,99.68,99.685,99.66,99.66,201700000.0
2008-08-28 18:08:00,99.66,99.675,99.65,99.65,140800000.0
2008-08-28 18:09:00,99.65,99.655,99.635,99.64,187200000.0
2008-08-28 18:10:00,99.64,99.65,99.625,99.63,94800000.0
2008-08-28 18:11:00,99.635,99.64,99.62,99.63,182600000.0
2008-08-28 18:12:00,99.63,99.63,99.61,99.62,246000000.0
2008-08-28 18:13:00,99.63,99.64,99.625,99.63,114000000.0
2008-08-28 18:14:00,99.625,99.63,99.6,99.625,217700000.0
2008-08-28 18:15:00,99.625,99.64,99.605,99.61,151000000.0
2008-08-28 18:16:00,99.61,99.63,99.605,99.61,289000000.0
2008-08-28 18:17:00,99.61,99.64,99.595,99.635,186200000.0
2008-08-28 18:18:00,99.63,99.65,99.625,99.65,115200000.0
2008-08-28 18:19:00,99.65,99.665,99.645,99.66,180100000.0
2008-08-28 18:20:00,99.66,99.665,99.64,99.645,110100000.0
2008-08-28 18:21:00,99.645,99.66,99.635,99.66,74200000.0
2008-08-28 18:22:00,99.66,99.67,99.65,99.66,138900000.0
2008-08-28 18:23:00,99.67,99.67,99.65,99.655,68800000.0
2008-08-28 18:24:00,99.655,99.66,99.65,99.66,66400000.0
2008-08-28 18:25:00,99.66,99.67,99.65,99.66,181100000.0
2008-08-28 18:26:00,99.66,99.66,99.635,99.655,213400000.0
2008-08-28 18:27:00,99.655,99.66,99.625,99.645,172600000.0
2008-08-28 18:28:00,99.645,99.65,99.605,99.61,308700000.0
2008-08-28 18:29:00,99.61,99.62,99.595,99.6,216900000.0
2008-08-28 18:30:00,99.6,99.6,99.585,99.59,126800000.0
2008-08-28 18:31:00,99.59,99.59,99.565,99.58,244700000.0
2008-08-28 18:32:00,99.58,99.61,99.58,99.595,280300000.0
2008-08-28 18:33:00,99.595,99.61,99.59,99.6,256100000.0
2008-08-28 18:34:00,99.6,99.62,99.595,99.62,234200000.0
2008-08-28 18:35:00,99.615,99.63,99.605,99.61,236900000.0
2008-08-28 18:36:00,99.61,99.63,99.6,99.63,314700000.0
2008-08-28 18:37:00,99.625,99.64,99.62,99.64,147000000.0
2008-08-28 18:38:00,99.635,99.65,99.63,99.64,204100000.0
2008-08-28 18:39:00,99.635,99.655,99.625,99.64,136700000.0
2008-08-28 18:40:00,99.63,99.64,99.62,99.63,260400000.0
2008-08-28 18:41:00,99.64,99.67,99.63,99.655,228000000.0
2008-08-28 18:42:00,99.65,99.655,99.635,99.64,108700000.0
2008-08-28 18:43:00,99.635,99.665,99.63,99.665,164200000.0
2008-08-28 18:44:00,99.66,99.675,99.655,99.66,122800000.0
2008-08-28 18:45:00,99.665,99.67,99.655,99.665,58200000.0
2008-08-28 18:46:00,99.665,99.665,99.64,99.645,120800000.0
2008-08-28 18:47:00,99.645,99.67,99.64,99.645,213900000.0
2008-08-28 18:48:00,99.645,99.655,99.635,99.65,87000000.0
2008-08-28 18:49:00,99.65,99.66,99.645,99.66,68900000.0
2008-08-28 18:50:00,99.66,99.67,99.645,99.655,296000000.0
2008-08-28 18:51:00,99.655,99.665,99.635,99.64,94600000.0
2008-08-28 18:52:00,99.64,99.66,99.64,99.65,158600000.0
2008-08-28 18:53:00,99.66,99.66,99.64,99.645,96000000.0
2008-08-28 18:54:00,99.645,99.66,99.645,99.655,84300000.0
2008-08-28 18:55:00,99.65,99.68,99.65,99.665,186900000.0
2008-08-28 18:56:00,99.665,99.67,99.665,99.67,69800000.0
2008-08-28 18:57:00,99.67,99.68,99.66,99.67,129000000.0
2008-08-28 18:58:00,99.675,99.685,99.655,99.68,107100000.0
2008-08-28 18:59:00,99.68,99.72,99.68,99.71,116100000.0
2008-08-28 19:00:00,99.71,99.72,99.675,99.685,244600000.0
2008-08-28 19:01:00,99.685,99.7,99.675,99.68,220800000.0
2008-08-28 19:02:00,99.68,99.68,99.655,99.67,194000000.0
2008-08-28 19:03:00,99.67,99.69,99.63,99.63,256700000.0
2008-08-28 19:04:00,99.635,99.64,99.6,99.625,450000000.0
2008-08-28 19:05:00,99.625,99.63,99.605,99.605,246700000.0
2008-08-28 19:06:00,99.61,99.61,99.575,99.585,287300000.0
2008-08-28 19:07:00,99.585,99.61,99.58,99.595,320900000.0
2008-08-28 19:08:00,99.595,99.62,99.585,99.595,285300000.0
2008-08-28 19:09:00,99.605,99.61,99.575,99.59,275400000.0
2008-08-28 19:10:00,99.59,99.61,99.575,99.605,341600000.0
2008-08-28 19:11:00,99.605,99.63,99.605,99.63,255000000.0
2008-08-28 19:12:00,99.625,99.63,99.575,99.59,378600000.0
2008-08-28 19:13:00,99.585,99.6,99.575,99.6,202100000.0
2008-08-28 19:14:00,99.6,99.63,99.585,99.615,129400000.0
2008-08-28 19:15:00,99.62,99.625,99.595,99.61,305000000.0
2008-08-28 19:16:00,99.61,99.62,99.605,99.61,179100000.0
2008-08-28 19:17:00,99.61,99.625,99.59,99.61,296300000.0
2008-08-28 19:18:00,99.605,99.64,99.605,99.64,151600000.0
2008-08-28 19:19:00,99.64,99.65,99.63,99.65,162300000.0
2008-08-28 19:20:00,99.65,99.65,99.63,99.635,198800000.0
2008-08-28 19:21:00,99.635,99.66,99.615,99.65,124600000.0
2008-08-28 19:22:00,99.65,99.67,99.65,99.67,112900000.0
2008-08-28 19:23:00,99.67,99.695,99.66,99.68,188500000.0
2008-08-28 19:24:00,99.68,99.685,99.665,99.68,116900000.0
2008-08-28 19:25:00,99.675,99.69,99.66,99.66,102100000.0
2008-08-28 19:26:00,99.66,99.665,99.635,99.645,156500000.0
2008-08-28 19:27:00,99.645,99.665,99.635,99.65,225400000.0
2008-08-28 19:28:00,99.65,99.66,99.635,99.64,181900000.0
2008-08-28 19:29:00,99.64,99.64,99.605,99.615,128200000.0
2008-08-28 19:30:00,99.615,99.615,99.585,99.595,146200000.0
2008-08-28 19:31:00,99.585,99.595,99.58,99.595,70600000.0
2008-08-28 19:32:00,99.595,99.61,99.59,99.595,63400000.0
2008-08-28 19:33:00,99.595,99.625,99.595,99.625,81700000.0
2008-08-28 19:34:00,99.625,99.635,99.605,99.605,120300000.0
2008-08-28 19:35:00,99.61,99.61,99.6,99.61,32900000.0
2008-08-28 19:36:00,99.6,99.61,99.59,99.595,63100000.0
2008-08-28 19:37:00,99.6,99.625,99.585,99.615,115400000.0
2008-08-28 19:38:00,99.61,99.62,99.585,99.59,60600000.0
2008-08-28 19:39:00,99.59,99.61,99.585,99.585,96200000.0
2008-08-28 19:40:00,99.585,99.59,99.565,99.57,139200000.0
2008-08-28 19:41:00,99.57,99.58,99.565,99.57,83600000.0
2008-08-28 19:42:00,99.57,99.57,99.555,99.56,212200000.0
2008-08-28 19:43:00,99.555,99.56,99.54,99.56,80500000.0
2008-08-28 19:44:00,99.56,99.595,99.555,99.585,214900000.0
2008-08-28 19:45:00,99.585,99.61,99.58,99.605,114100000.0
2008-08-28 19:46:00,99.61,99.64,99.605,99.605,219200000.0
2008-08-28 19:47:00,99.61,99.62,99.6,99.605,210200000.0
2008-08-28 19:48:00,99.605,99.62,99.6,99.61,184900000.0
2008-08-28 19:49:00,99.62,99.62,99.6,99.615,270500000.0
2008-08-28 19:50:00,99.605,99.61,99.575,99.59,345600000.0
2008-08-28 19:51:00,99.59,99.61,99.58,99.59,90900000.0
2008-08-28 19:52:00,99.595,99.6,99.585,99.6,164100000.0
2008-08-28 19:53:00,99.6,99.61,99.59,99.6,54800000.0
2008-08-28 19:54:00,99.59,99.6,99.57,99.57,108000000.0
2008-08-28 19:55:00,99.57,99.57,99.56,99.57,98000000.0
2008-08-28 19:56:00,99.57,99.58,99.565,99.58,158300000.0
2008-08-28 19:57:00,99.58,99.58,99.56,99.57,194500000.0
2008-08-28 19:58:00,99.56,99.58,99.56,99.57,665200018.0
2008-08-28 19:59:00,99.57,99.575,99.56,99.57,1013500050.0
2008-08-28 20:00:00,99.56,99.57,99.56,99.57,959200056.0
2008-08-28 20:01:00,99.57,99.575,99.565,99.57,1297400037.0
2008-08-28 20:02:00,99.57,99.6,99.57,99.585,132700000.0
2008-08-28 20:03:00,99.585,99.6,99.55,99.55,456600000.0
2008-08-28 20:04:00,99.55,99.57,99.535,99.565,493900001.0
2008-08-28 20:05:00,99.57,99.57,99.53,99.545,678800000.0
2008-08-28 20:06:00,99.545,99.55,99.525,99.525,112700000.0
2008-08-28 20:07:00,99.54,99.55,99.515,99.515,268200000.0
2008-08-28 20:08:00,99.515,99.565,99.515,99.56,302499998.0
2008-08-28 20:09:00,99.56,99.57,99.555,99.56,413700000.0
2008-08-28 20:10:00,99.565,99.575,99.55,99.55,988800008.0
2008-08-28 20:11:00,99.55,99.56,99.545,99.56,102000000.0
2008-08-28 20:12:00,99.56,99.57,99.56,99.56,76100000.0
2008-08-28 20:13:00,99.56,99.58,99.55,99.56,103500000.0
2008-08-28 20:14:00,99.56,99.58,99.56,99.565,72800000.0
2008-08-28 20:15:00,99.57,99.595,99.57,99.59,170400000.0
2008-08-28 20:16:00,99.59,99.6,99.58,99.6,161700000.0
2008-08-28 20:17:00,99.59,99.6,99.57,99.57,124000000.0
2008-08-28 20:18:00,99.57,99.59,99.57,99.59,53800000.0
2008-08-28 20:19:00,99.59,99.6,99.58,99.585,123200000.0
2008-08-28 20:20:00,99.58,99.59,99.58,99.58,103400000.0
2008-08-28 20:21:00,99.58,99.58,99.55,99.56,94200000.0
2008-08-28 20:22:00,99.56,99.565,99.55,99.56,50500000.0
2008-08-28 20:23:00,99.56,99.58,99.56,99.58,138800000.0
2008-08-28 20:24:00,99.58,99.605,99.57,99.58,240300000.0
2008-08-28 20:25:00,99.57,99.59,99.56,99.59,426400000.0
2008-08-28 20:26:00,99.59,99.59,99.55,99.55,508800000.0
2008-08-28 20:27:00,99.55,99.57,99.53,99.555,579900004.0
2008-08-28 20:28:00,99.56,99.565,99.54,99.55,152100000.0
2008-08-28 20:29:00,99.55,99.555,99.54,99.54,73100000.0
2008-08-28 20:30:00,99.54,99.54,99.485,99.53,371900000.0
2008-08-28 20:31:00,99.53,99.56,99.525,99.56,161700000.0
2008-08-28 20:32:00,99.56,99.57,99.55,99.56,56800000.0
2008-08-28 20:33:00,99.56,99.56,99.55,99.55,33100000.0
2008-08-28 20:34:00,99.55,99.55,99.54,99.55,29600000.0
2008-08-28 20:35:00,99.55,99.56,99.55,99.56,41400000.0
2008-08-28 20:36:00,99.56,99.56,99.55,99.55,63000000.0
2008-08-28 20:37:00,99.55,99.56,99.545,99.56,66100000.0
2008-08-28 20:38:00,99.56,99.59,99.56,99.59,109500000.0
2008-08-28 20:39:00,99.58,99.59,99.565,99.58,69000000.0
2008-08-28 20:40:00,99.57,99.58,99.565,99.57,111200000.0
2008-08-28 20:41:00,99.57,99.59,99.565,99.59,169200000.0
2008-08-28 20:42:00,99.59,99.61,99.59,99.61,136900000.0
2008-08-28 20:43:00,99.61,99.62,99.6,99.61,116800000.0
2008-08-28 20:44:00,99.61,99.63,99.6,99.62,59900000.0
2008-08-28 20:45:00,99.62,99.62,99.61,99.61,114600000.0
2008-08-28 20:46:00,99.6,99.62,99.59,99.61,130500000.0
2008-08-28 20:47:00,99.605,99.61,99.595,99.6,479000000.0
2008-08-28 20:48:00,99.6,99.61,99.59,99.605,269900000.0
2008-08-28 20:49:00,99.61,99.63,99.61,99.63,36000000.0
2008-08-28 20:50:00,99.64,99.66,99.64,99.66,93700000.0
2008-08-28 20:51:00,99.655,99.7,99.655,99.685,99800000.0
2008-08-28 20:52:00,99.68,99.69,99.67,99.67,75000000.0
2008-08-28 20:53:00,99.675,99.675,99.66,99.665,15700000.0
2008-08-28 20:54:00,99.66,99.675,99.655,99.67,61900000.0
2008-08-28 20:55:00,99.665,99.69,99.665,99.68,107100000.0
2008-08-28 20:56:00,99.68,99.69,99.655,99.665,90700000.0
2008-08-28 20:57:00,99.66,99.67,99.65,99.65,112100000.0
2008-08-28 20:58:00,99.655,99.67,99.64,99.65,86300000.0
2008-08-28 20:59:00,99.65,99.67,99.645,99.66,155300000.0
2008-08-28 21:00:00,99.66,99.66,99.655,99.66,43500000.0
2008-08-28 21:01:00,99.66,99.66,99.645,99.65,95400000.0
2008-08-28 21:02:00,99.65,99.66,99.65,99.66,21300000.0
2008-08-28 21:03:00,99.655,99.66,99.65,99.65,31200000.0
2008-08-28 21:04:00,99.64,99.66,99.635,99.66,71200000.0
2008-08-28 21:05:00,99.65,99.66,99.64,99.64,100900000.0
2008-08-28 21:06:00,99.64,99.65,99.625,99.63,51700000.0
2008-08-28 21:07:00,99.63,99.64,99.63,99.63,34500000.0
2008-08-28 21:08:00,99.625,99.63,99.625,99.625,8800000.0
2008-08-28 21:09:00,99.62,99.625,99.61,99.625,43100000.0
2008-08-28 21:10:00,99.62,99.625,99.61,99.61,55900000.0
2008-08-28 21:11:00,99.61,99.625,99.61,99.615,94500000.0
2008-08-28 21:12:00,99.61,99.62,99.605,99.61,68600000.0
2008-08-28 21:13:00,99.6,99.62,99.6,99.62,78100000.0
2008-08-28 21:14:00,99.62,99.62,99.61,99.62,18600000.0
2008-08-28 21:15:00,99.62,99.64,99.62,99.64,74700000.0
2008-08-28 21:16:00,99.64,99.65,99.63,99.64,82500000.0
2008-08-28 21:17:00,99.645,99.68,99.645,99.67,140900000.0
2008-08-28 21:18:00,99.68,99.7,99.67,99.695,174200000.0
2008-08-28 21:19:00,99.695,99.705,99.68,99.695,76300000.0
2008-08-28 21:20:00,99.695,99.7,99.68,99.7,50800000.0
2008-08-28 21:21:00,99.7,99.71,99.68,99.69,78700000.0
2008-08-28 21:22:00,99.69,99.69,99.67,99.67,51900000.0
2008-08-28 21:23:00,99.67,99.68,99.64,99.64,65700000.0
2008-08-28 21:24:00,99.64,99.64,99.61,99.64,98400000.0
2008-08-28 21:25:00,99.64,99.64,99.58,99.58,74200000.0
2008-08-28 21:26:00,99.58,99.64,99.58,99.6,109400000.0
2008-08-28 21:27:00,99.6,99.61,99.56,99.56,102000000.0
2008-08-28 21:28:00,99.56,99.59,99.56,99.58,117300000.0
2008-08-28 21:29:00,99.58,99.625,99.58,99.625,129100000.0
2008-08-28 21:30:00,99.62,99.625,99.59,99.6,107800000.0
2008-08-28 21:31:00,99.6,99.61,99.6,99.6,123100000.0
2008-08-28 21:32:00,99.6,99.62,99.595,99.595,65400000.0
2008-08-28 21:33:00,99.6,99.645,99.595,99.645,84200000.0
2008-08-28 21:34:00,99.65,99.65,99.63,99.65,18600000.0
2008-08-28 21:35:00,99.635,99.66,99.625,99.63,125300000.0
2008-08-28 21:36:00,99.64,99.64,99.63,99.63,11000000.0
2008-08-28 21:37:00,99.63,99.63,99.63,99.63,41200000.0
2008-08-28 21:38:00,99.63,99.63,99.625,99.63,20300000.0
2008-08-28 21:39:00,99.63,99.635,99.63,99.635,37700000.0
2008-08-28 21:40:00,99.635,99.66,99.63,99.65,129200000.0
2008-08-28 21:41:00,99.655,99.67,99.65,99.65,93400000.0
2008-08-28 21:42:00,99.66,99.675,99.64,99.65,73200000.0
2008-08-28 21:43:00,99.665,99.67,99.65,99.67,93700000.0
2008-08-28 21:44:00,99.67,99.69,99.64,99.67,114600000.0
2008-08-28 21:45:00,99.67,99.71,99.67,99.71,94000000.0
2008-08-28 21:46:00,99.71,99.71,99.69,99.69,57100000.0
2008-08-28 21:47:00,99.69,99.7,99.69,99.69,40600000.0
2008-08-28 21:48:00,99.69,99.7,99.64,99.68,179700000.0
2008-08-28 21:49:00,99.69,99.69,99.67,99.67,172400000.0
2008-08-28 21:50:00,99.67,99.67,99.66,99.66,12200000.0
2008-08-28 21:51:00,99.66,99.66,99.66,99.66,11200000.0
2008-08-28 21:52:00,99.66,99.66,99.65,99.65,22500000.0
2008-08-28 21:53:00,99.65,99.66,99.62,99.63,52900000.0
2008-08-28 21:54:00,99.63,99.675,99.63,99.65,131300000.0
2008-08-28 21:55:00,99.66,99.67,99.66,99.67,37400000.0
2008-08-28 21:56:00,99.67,99.67,99.64,99.64,16100000.0
2008-08-28 21:57:00,99.64,99.64,99.63,99.64,35300000.0
2008-08-28 21:58:00,99.63,99.67,99.63,99.63,65600000.0
2008-08-28 21:59:00,99.62,99.62,99.595,99.6,84700000.0
2008-08-28 22:00:00,99.6,99.64,99.6,99.62,48900000.0
2008-08-28 22:01:00,99.61,99.64,99.61,99.63,103600000.0
2008-08-28 22:02:00,99.63,99.65,99.62,99.64,79600000.0
2008-08-28 22:03:00,99.64,99.66,99.63,99.65,54200000.0
2008-08-28 22:04:00,99.655,99.66,99.61,99.64,182900000.0
2008-08-28 22:05:00,99.64,99.66,99.615,99.65,107800000.0
2008-08-28 22:06:00,99.65,99.66,99.635,99.64,40400000.0
2008-08-28 22:07:00,99.64,99.64,99.625,99.635,28900000.0
2008-08-28 22:08:00,99.63,99.66,99.62,99.65,92600000.0
2008-08-28 22:09:00,99.65,99.675,99.65,99.67,75200000.0
2008-08-28 22:10:00,99.67,99.67,99.645,99.66,66000000.0
2008-08-28 22:11:00,99.665,99.665,99.65,99.65,13400000.0
2008-08-28 22:12:00,99.65,99.655,99.63,99.63,34400000.0
2008-08-28 22:13:00,99.63,99.635,99.62,99.63,35800000.0
2008-08-28 22:14:00,99.63,99.63,99.61,99.61,29500000.0
2008-08-28 22:15:00,99.61,99.61,99.61,99.61,28000000.0
2008-08-28 22:16:00,99.61,99.61,99.6,99.6,106600000.0
2008-08-28 22:17:00,99.61,99.61,99.61,99.61,16200000.0
2008-08-28 22:18:00,99.595,99.61,99.595,99.595,23200000.0
2008-08-28 22:19:00,99.61,99.61,99.595,99.61,145200000.0
2008-08-28 22:20:00,99.61,99.61,99.555,99.61,148900000.0
2008-08-28 22:21:00,99.58,99.61,99.57,99.61,43000000.0
2008-08-28 22:22:00,99.585,99.61,99.585,99.61,34800000.0
2008-08-28 22:23:00,99.585,99.61,99.56,99.575,38500000.0
2008-08-28 22:24:00,99.575,99.59,99.575,99.59,78300000.0
2008-08-28 22:25:00,99.59,99.595,99.59,99.59,30800000.0
2008-08-28 22:26:00,99.59,99.595,99.59,99.59,13500000.0
2008-08-28 22:27:00,99.59,99.615,99.59,99.61,40700000.0
2008-08-28 22:28:00,99.605,99.61,99.6,99.61,5600000.0
2008-08-28 22:29:00,99.6,99.61,99.6,99.605,8300000.0
2008-08-28 22:30:00,99.61,99.61,99.6,99.61,13600000.0
2008-08-28 22:31:00,99.6,99.61,99.6,99.605,10400000.0
2008-08-28 22:32:00,99.61,99.61,99.61,99.61,1000000.0
2008-08-28 22:33:00,99.605,99.635,99.6,99.635,43700000.0
2008-08-28 22:34:00,99.63,99.635,99.59,99.59,37200000.0
2008-08-28 22:35:00,99.59,99.59,99.57,99.58,25400000.0
2008-08-28 22:36:00,99.58,99.59,99.575,99.59,13400000.0
2008-08-28 22:37:00,99.6,99.62,99.6,99.61,68300000.0
2008-08-28 22:38:00,99.61,99.63,99.61,99.61,36500000.0
2008-08-28 22:39:00,99.61,99.63,99.61,99.62,17600000.0
2008-08-28 22:40:00,99.62,99.62,99.61,99.62,20800000.0
2008-08-28 22:41:00,99.63,99.64,99.62,99.63,46000000.0
2008-08-28 22:42:00,99.63,99.635,99.62,99.62,56700000.0
2008-08-28 22:43:00,99.62,99.635,99.62,99.63,50200000.0
2008-08-28 22:44:00,99.64,99.66,99.63,99.64,56600000.0
2008-08-28 22:45:00,99.65,99.65,99.625,99.625,14200000.0
2008-08-28 22:46:00,99.62,99.635,99.62,99.62,27200000.0
2008-08-28 22:47:00,99.62,99.64,99.62,99.635,69600000.0
2008-08-28 22:48:00,99.64,99.665,99.63,99.66,45200000.0
2008-08-28 22:49:00,99.66,99.675,99.64,99.65,62000000.0
2008-08-28 22:50:00,99.665,99.67,99.65,99.655,19700000.0
2008-08-28 22:51:00,99.655,99.67,99.645,99.65,32200000.0
2008-08-28 22:52:00,99.655,99.665,99.655,99.665,12000000.0
2008-08-28 22:53:00,99.665,99.665,99.645,99.65,13400000.0
2008-08-28 22:54:00,99.655,99.665,99.65,99.66,36000000.0
2008-08-28 22:55:00,99.65,99.66,99.65,99.65,35200000.0
2008-08-28 22:56:00,99.65,99.67,99.65,99.65,33600000.0
2008-08-28 22:57:00,99.65,99.66,99.65,99.66,16600000.0
2008-08-28 22:58:00,99.66,99.67,99.66,99.66,28800000.0
2008-08-28 22:59:00,99.66,99.66,99.645,99.645,36300000.0
2008-08-28 23:00:00,99.655,99.675,99.655,99.675,27000000.0
2008-08-28 23:01:00,99.665,99.665,99.63,99.63,98599998.0
2008-08-28 23:02:00,99.68,99.68,99.625,99.67,50499999.0
2008-08-28 23:03:00,99.675,99.675,99.635,99.65,305599989.0
2008-08-28 23:04:00,99.65,99.65,99.635,99.64,529099985.0
2008-08-28 23:05:00,99.64,99.64,99.635,99.635,287399992.0
2008-08-28 23:06:00,99.64,99.64,99.64,99.64,283799994.0
2008-08-28 23:07:00,99.64,99.64,99.64,99.64,378399992.0
2008-08-28 23:08:00,99.64,99.64,99.64,99.64,709499985.0
2008-08-28 23:09:00,99.64,99.64,99.59,99.64,765999997.0
2008-08-28 23:10:00,99.64,99.64,99.64,99.64,283799994.0
2008-08-28 23:11:00,99.565,99.568,99.554,99.568,27500000.0
2008-08-28 23:12:00,99.64,99.64,99.64,99.64,236499995.0
2008-08-28 23:13:00,99.64,99.64,99.64,99.64,898699981.0
2008-08-28 23:14:00,99.64,99.64,99.64,99.64,614899987.0
2008-08-28 23:15:00,99.64,99.64,99.64,99.64,614899987.0
2008-08-28 23:16:00,99.64,99.64,99.64,99.64,1466299969.0
2008-08-28 23:17:00,99.64,99.64,99.6,99.64,382399992.0
2008-08-28 23:18:00,99.64,99.64,99.54,99.56,263999996.0
2008-08-28 23:19:00,99.56,99.56,99.55,99.55,20700000.0
2008-08-28 23:20:00,99.515,99.53,99.465,99.52,259499998.0
2008-08-28 23:21:00,99.53,99.545,99.53,99.545,19200000.0
2008-08-28 23:22:00,99.545,99.555,99.54,99.55,24900000.0
2008-08-28 23:23:00,99.55,99.555,99.545,99.545,35200000.0
2008-08-28 23:24:00,99.55,99.555,99.53,99.545,44900001.0
2008-08-28 23:25:00,99.555,99.555,99.55,99.555,12600000.0
2008-08-28 23:26:00,99.555,99.555,99.54,99.54,6200000.0
2008-08-28 23:27:00,99.55,99.555,99.535,99.55,45000000.0
2008-08-28 23:28:00,99.55,99.55,99.525,99.525,24800000.0
2008-08-28 23:29:00,99.53,99.54,99.525,99.535,60800000.0
2008-08-28 23:30:00,99.55,99.55,99.535,99.535,7400000.0
2008-08-28 23:31:00,99.54,99.54,99.535,99.535,6400000.0
2008-08-28 23:32:00,99.535,99.55,99.53,99.53,28300000.0
2008-08-28 23:33:00,99.55,99.56,99.53,99.56,28400000.0
2008-08-28 23:34:00,99.565,99.57,99.53,99.56,109400000.0
2008-08-28 23:35:00,99.56,99.58,99.54,99.565,54500000.0
2008-08-28 23:36:00,99.57,99.6,99.565,99.59,21500000.0
2008-08-28 23:37:00,99.575,99.6,99.555,99.6,72900000.0
2008-08-28 23:38:00,99.6,99.6,99.565,99.565,26600000.0
2008-08-28 23:39:00,99.56,99.56,99.545,99.55,22400000.0
2008-08-28 23:40:00,99.55,99.57,99.545,99.545,10600000.0
2008-08-28 23:41:00,99.56,99.57,99.56,99.57,9000000.0
2008-08-28 23:42:00,99.57,99.57,99.54,99.555,20500000.0
2008-08-28 23:43:00,99.54,99.545,99.54,99.54,9600000.0
2008-08-28 23:44:00,99.545,99.55,99.545,99.55,6400000.0
2008-08-28 23:45:00,99.56,99.57,99.555,99.57,10400000.0
2008-08-28 23:46:00,99.555,99.57,99.555,99.555,7400000.0
2008-08-28 23:47:00,99.55,99.58,99.55,99.58,25200000.0
2008-08-28 23:48:00,99.585,99.59,99.585,99.585,16000000.0
2008-08-28 23:49:00,99.585,99.585,99.585,99.585,3200000.0
2008-08-28 23:50:00,99.595,99.595,99.595,99.595,2600000.0
2008-08-28 23:51:00,99.595,99.595,99.57,99.575,20100000.0
2008-08-28 23:52:00,99.57,99.57,99.56,99.56,17400000.0
2008-08-28 23:53:00,99.56,99.565,99.56,99.565,8100000.0
2008-08-28 23:54:00,99.565,99.57,99.56,99.57,12800000.0
2008-08-28 23:55:00,99.565,99.575,99.565,99.575,26800000.0
2008-08-28 23:56:00,99.58,99.58,99.565,99.58,33000000.0
2008-08-28 23:57:00,99.57,99.59,99.57,99.58,17800000.0
2008-08-28 23:58:00,99.56,99.56,99.555,99.555,13400000.0
2008-08-28 23:59:00,99.56,99.56,99.53,99.535,79000000.0
2008-08-29 00:00:00,99.55,99.595,99.53,99.55,59400000.0
2008-08-29 00:01:00,99.55,99.57,99.53,99.545,386599992.0
2008-08-29 00:02:00,99.54,99.57,99.54,99.57,26500000.0
2008-08-29 00:03:00,99.565,99.565,99.565,99.565,3200000.0
2008-08-29 00:04:00,99.57,99.62,99.555,99.62,21300000.0
2008-08-29 00:05:00,99.61,99.61,99.585,99.59,77800000.0
2008-08-29 00:06:00,99.595,99.595,99.59,99.59,12800000.0
2008-08-29 00:07:00,99.607,99.643,99.586,99.592,14600000.0
2008-08-29 00:08:00,99.595,99.595,99.59,99.59,6400000.0
2008-08-29 00:09:00,99.595,99.595,99.59,99.59,6400000.0
2008-08-29 00:10:00,99.595,99.595,99.565,99.565,57700000.0
2008-08-29 00:11:00,99.58,99.585,99.56,99.56,69600000.0
2008-08-29 00:12:00,99.555,99.555,99.55,99.555,29800000.0
2008-08-29 00:13:00,99.56,99.57,99.56,99.57,123600000.0
2008-08-29 00:14:00,99.56,99.57,99.56,99.57,9600000.0
2008-08-29 00:15:00,99.56,99.57,99.55,99.56,25600000.0
2008-08-29 00:16:00,99.55,99.56,99.55,99.55,79600000.0
2008-08-29 00:17:00,99.56,99.56,99.55,99.56,63200000.0
2008-08-29 00:18:00,99.55,99.57,99.55,99.56,23800000.0
2008-08-29 00:19:00,99.56,99.57,99.55,99.56,23500000.0
2008-08-29 00:20:00,99.55,99.55,99.55,99.55,9600000.0
2008-08-29 00:21:00,99.55,99.56,99.55,99.55,127600000.0
2008-08-29 00:22:00,99.57,99.575,99.55,99.575,42500000.0
2008-08-29 00:23:00,99.59,99.59,99.57,99.59,30500000.0
2008-08-29 00:24:00,99.595,99.605,99.59,99.605,12800000.0
2008-08-29 00:25:00,99.605,99.61,99.59,99.59,88500000.0
2008-08-29 00:26:00,99.595,99.61,99.595,99.61,25600000.0
2008-08-29 00:27:00,99.63,99.63,99.63,99.63,1000000.0
2008-08-29 00:28:00,99.615,99.63,99.615,99.63,7400000.0
2008-08-29 00:29:00,99.62,99.62,99.615,99.615,6400000.0
2008-08-29 00:30:00,99.62,99.66,99.615,99.66,37200000.0
2008-08-29 00:31:00,99.645,99.645,99.625,99.64,14800000.0
2008-08-29 00:32:00,99.625,99.64,99.615,99.63,37000000.0
2008-08-29 00:33:00,99.64,99.64,99.64,99.64,1000000.0
2008-08-29 00:34:00,99.65,99.65,99.61,99.63,41400000.0
2008-08-29 00:35:00,99.62,99.645,99.62,99.64,96200000.0
2008-08-29 00:36:00,99.64,99.64,99.64,99.64,17200000.0
2008-08-29 00:37:00,99.64,99.65,99.63,99.64,28300000.0
2008-08-29 00:38:00,99.65,99.65,99.62,99.64,19800000.0
2008-08-29 00:39:00,99.65,99.65,99.64,99.65,6000000.0
2008-08-29 00:40:00,99.65,99.66,99.63,99.655,22800000.0
2008-08-29 00:41:00,99.65,99.66,99.645,99.65,26700000.0
2008-08-29 00:42:00,99.65,99.66,99.645,99.66,30100000.0
2008-08-29 00:43:00,99.66,99.685,99.66,99.68,75300000.0
2008-08-29 00:44:00,99.67,99.67,99.64,99.66,79000000.0
2008-08-29 00:45:00,99.65,99.68,99.645,99.65,74600000.0
2008-08-29 00:46:00,99.645,99.68,99.635,99.68,59800000.0
2008-08-29 00:47:00,99.69,99.69,99.64,99.67,48400000.0
2008-08-29 00:48:00,99.68,99.68,99.64,99.68,33800000.0
2008-08-29 00:49:00,99.68,99.68,99.67,99.67,11000000.0
2008-08-29 00:50:00,99.67,99.67,99.625,99.66,35200000.0
2008-08-29 00:51:00,99.645,99.69,99.635,99.69,20800000.0
2008-08-29 00:52:00,99.65,99.68,99.65,99.68,6400000.0
2008-08-29 00:53:00,99.65,99.66,99.65,99.66,12800000.0
2008-08-29 00:54:00,99.655,99.68,99.645,99.67,61600000.0
2008-08-29 00:55:00,99.665,99.68,99.66,99.68,23000000.0
2008-08-29 00:56:00,99.68,99.68,99.64,99.64,18400000.0
2008-08-29 00:57:00,99.65,99.68,99.65,99.68,14800000.0
2008-08-29 00:58:00,99.67,99.68,99.67,99.67,8000000.0
2008-08-29 00:59:00,99.67,99.68,99.66,99.66,11000000.0
2008-08-29 01:00:00,99.66,99.67,99.655,99.67,13600000.0
2008-08-29 01:01:00,99.69,99.69,99.69,99.69,1000000.0
2008-08-29 01:02:00,99.7,99.7,99.69,99.69,2000000.0
2008-08-29 01:03:00,99.655,99.675,99.655,99.67,301699994.0
2008-08-29 01:04:00,99.665,99.68,99.625,99.625,79800000.0
2008-08-29 01:05:00,99.63,99.66,99.61,99.62,66500000.0
2008-08-29 01:06:00,99.62,99.715,99.62,99.71,98000000.0
2008-08-29 01:07:00,99.71,99.71,99.655,99.67,235500000.0
2008-08-29 01:08:00,99.67,99.68,99.645,99.655,193200001.0
2008-08-29 01:09:00,99.655,99.66,99.655,99.66,15800000.0
2008-08-29 01:10:00,99.67,99.68,99.65,99.665,41600000.0
2008-08-29 01:11:00,99.67,99.68,99.635,99.645,15500000.0
2008-08-29 01:12:00,99.66,99.67,99.635,99.67,49800000.0
2008-08-29 01:13:00,99.635,99.68,99.62,99.67,121299999.0
2008-08-29 01:14:00,99.67,99.68,99.67,99.68,7000000.0
2008-08-29 01:15:00,99.68,99.68,99.625,99.66,45000000.0
2008-08-29 01:16:00,99.66,99.67,99.64,99.67,6000000.0
2008-08-29 01:17:00,99.67,99.67,99.63,99.65,16600000.0
2008-08-29 01:18:00,99.65,99.67,99.65,99.67,75400000.0
2008-08-29 01:19:00,99.655,99.655,99.65,99.655,9600000.0
2008-08-29 01:20:00,99.655,99.66,99.64,99.66,58300000.0
2008-08-29 01:21:00,99.66,99.68,99.66,99.67,29100000.0
2008-08-29 01:22:00,99.67,99.67,99.625,99.625,5900000.0
2008-08-29 01:23:00,99.65,99.68,99.65,99.68,28900000.0
2008-08-29 01:24:00,99.64,99.67,99.64,99.66,43600000.0
2008-08-29 01:25:00,99.665,99.69,99.645,99.66,148000000.0
2008-08-29 01:26:00,99.655,99.67,99.64,99.655,108400000.0
2008-08-29 01:27:00,99.655,99.7,99.645,99.69,34900000.0
2008-08-29 01:28:00,99.69,99.69,99.67,99.67,15700000.0
2008-08-29 01:29:00,99.66,99.67,99.63,99.65,53600000.0
2008-08-29 01:30:00,99.65,99.65,99.64,99.64,2000000.0
2008-08-29 01:31:00,99.62,99.64,99.62,99.64,5200000.0
2008-08-29 01:32:00,99.63,99.63,99.62,99.62,5700000.0
2008-08-29 01:33:00,99.63,99.64,99.62,99.62,10700000.0
2008-08-29 01:34:00,99.565,99.6,99.565,99.6,6400000.0
2008-08-29 01:35:00,99.6,99.6,99.59,99.59,37100000.0
2008-08-29 01:36:00,99.6,99.605,99.59,99.605,23100000.0
2008-08-29 01:37:00,99.62,99.62,99.61,99.61,25500000.0
2008-08-29 01:38:00,99.61,99.64,99.61,99.63,20700000.0
2008-08-29 01:39:00,99.62,99.645,99.62,99.64,58700000.0
2008-08-29 01:40:00,99.625,99.625,99.62,99.62,9600000.0
2008-08-29 01:41:00,99.62,99.66,99.595,99.65,116600000.0
2008-08-29 01:42:00,99.65,99.65,99.605,99.65,60800000.0
2008-08-29 01:43:00,99.65,99.65,99.63,99.65,21400000.0
2008-08-29 01:44:00,99.66,99.67,99.65,99.66,58600000.0
2008-08-29 01:45:00,99.66,99.66,99.63,99.64,78800000.0
2008-08-29 01:46:00,99.595,99.65,99.595,99.64,52900000.0
2008-08-29 01:47:00,99.625,99.65,99.62,99.63,35100000.0
2008-08-29 01:48:00,99.63,99.63,99.61,99.63,28400000.0
2008-08-29 01:49:00,99.63,99.64,99.61,99.61,27000000.0
2008-08-29 01:50:00,99.61,99.61,99.57,99.57,67600000.0
2008-08-29 01:51:00,99.56,99.59,99.56,99.585,37300000.0
2008-08-29 01:52:00,99.59,99.595,99.59,99.59,7600000.0
2008-08-29 01:53:00,99.59,99.59,99.57,99.58,50100000.0
2008-08-29 01:54:00,99.585,99.585,99.57,99.57,36800000.0
2008-08-29 01:55:00,99.57,99.58,99.56,99.565,101600000.0
2008-08-29 01:56:00,99.56,99.57,99.54,99.545,42800000.0
2008-08-29 01:57:00,99.57,99.57,99.56,99.56,50000000.0
2008-08-29 01:58:00,99.565,99.57,99.565,99.57,9600000.0
2008-08-29 01:59:00,99.57,99.59,99.56,99.56,22200000.0
2008-08-29 02:00:00,99.565,99.59,99.55,99.56,75900000.0
2008-08-29 02:01:00,99.56,99.58,99.535,99.58,91800000.0
2008-08-29 02:02:00,99.58,99.61,99.565,99.61,67700000.0
2008-08-29 02:03:00,99.61,99.64,99.61,99.64,13700000.0
2008-08-29 02:04:00,99.65,99.65,99.65,99.65,1000000.0
2008-08-29 02:05:00,99.65,99.65,99.64,99.64,6000000.0
2008-08-29 02:06:00,99.64,99.64,99.6,99.6,13400000.0
2008-08-29 02:07:00,99.63,99.63,99.605,99.61,33600000.0
2008-08-29 02:08:00,99.61,99.62,99.6,99.62,27300000.0
2008-08-29 02:09:00,99.62,99.62,99.6,99.61,58400000.0
2008-08-29 02:10:00,99.61,99.63,99.61,99.63,49700000.0
2008-08-29 02:11:00,99.63,99.64,99.63,99.64,83900000.0
2008-08-29 02:12:00,99.64,99.64,99.61,99.62,54400000.0
2008-08-29 02:13:00,99.62,99.63,99.605,99.61,241300000.0
2008-08-29 02:14:00,99.61,99.62,99.61,99.62,181900000.0
2008-08-29 02:15:00,99.62,99.63,99.62,99.63,25600000.0
2008-08-29 02:16:00,99.62,99.62,99.62,99.62,8600000.0
2008-08-29 02:17:00,99.62,99.62,99.61,99.62,151400000.0
2008-08-29 02:18:00,99.62,99.63,99.62,99.63,294400000.0
2008-08-29 02:19:00,99.63,99.63,99.61,99.61,22000000.0
2008-08-29 02:20:00,99.61,99.61,99.59,99.595,288199998.0
2008-08-29 02:21:00,99.595,99.595,99.59,99.59,30400000.0
2008-08-29 02:22:00,99.59,99.61,99.59,99.61,80200000.0
2008-08-29 02:23:00,99.61,99.61,99.565,99.6,82400000.0
2008-08-29 02:24:00,99.6,99.6,99.56,99.59,46600000.0
2008-08-29 02:25:00,99.59,99.59,99.58,99.58,16100000.0
2008-08-29 02:26:00,99.58,99.58,99.57,99.57,54500000.0
2008-08-29 02:27:00,99.58,99.58,99.57,99.58,25500000.0
2008-08-29 02:28:00,99.58,99.59,99.55,99.55,170300000.0
2008-08-29 02:29:00,99.55,99.55,99.55,99.55,79600000.0
2008-08-29 02:30:00,99.55,99.555,99.53,99.53,162300000.0
2008-08-29 02:31:00,99.53,99.54,99.51,99.54,246200000.0
2008-08-29 02:32:00,99.53,99.55,99.53,99.55,130000000.0
2008-08-29 02:33:00,99.555,99.61,99.54,99.58,59500000.0
2008-08-29 02:34:00,99.58,99.59,99.575,99.59,61200000.0
2008-08-29 02:35:00,99.59,99.6,99.585,99.6,74800000.0
2008-08-29 02:36:00,99.6,99.62,99.6,99.61,107500000.0
2008-08-29 02:37:00,99.61,99.62,99.61,99.61,21100000.0
2008-08-29 02:38:00,99.615,99.62,99.6,99.6,10800000.0
2008-08-29 02:39:00,99.6,99.635,99.6,99.61,122900000.0
2008-08-29 02:40:00,99.61,99.64,99.6,99.625,135700000.0
2008-08-29 02:41:00,99.63,99.65,99.59,99.65,141500001.0
2008-08-29 02:42:00,99.64,99.64,99.62,99.63,35500000.0
2008-08-29 02:43:00,99.63,99.65,99.61,99.64,48500000.0
2008-08-29 02:44:00,99.63,99.65,99.6,99.61,90000000.0
2008-08-29 02:45:00,99.61,99.61,99.57,99.57,50600000.0
2008-08-29 02:46:00,99.57,99.595,99.56,99.57,249800000.0
2008-08-29 02:47:00,99.57,99.585,99.57,99.575,42300000.0
2008-08-29 02:48:00,99.57,99.59,99.57,99.59,34400000.0
2008-08-29 02:49:00,99.585,99.6,99.58,99.595,107800000.0
2008-08-29 02:50:00,99.6,99.61,99.6,99.61,126700000.0
2008-08-29 02:51:00,99.61,99.625,99.58,99.615,78100000.0
2008-08-29 02:52:00,99.615,99.615,99.585,99.6,47600000.0
2008-08-29 02:53:00,99.605,99.625,99.59,99.625,193800000.0
2008-08-29 02:54:00,99.615,99.63,99.58,99.6,302300000.0
2008-08-29 02:55:00,99.61,99.635,99.6,99.62,386900000.0
2008-08-29 02:56:00,99.62,99.66,99.61,99.61,164500000.0
2008-08-29 02:57:00,99.62,99.63,99.595,99.61,209400000.0
2008-08-29 02:58:00,99.61,99.62,99.59,99.6,142400000.0
2008-08-29 02:59:00,99.6,99.63,99.6,99.62,141800000.0
2008-08-29 03:00:00,99.62,99.64,99.62,99.63,116400000.0
2008-08-29 03:01:00,99.63,99.64,99.61,99.61,59300000.0
2008-08-29 03:02:00,99.61,99.625,99.61,99.61,96600000.0
2008-08-29 03:03:00,99.61,99.62,99.6,99.62,27400000.0
2008-08-29 03:04:00,99.62,99.625,99.59,99.62,46200000.0
2008-08-29 03:05:00,99.625,99.625,99.6,99.605,127100000.0
2008-08-29 03:06:00,99.61,99.61,99.59,99.61,82100000.0
2008-08-29 03:07:00,99.61,99.62,99.61,99.61,39900000.0
2008-08-29 03:08:00,99.61,99.62,99.59,99.61,59000000.0
2008-08-29 03:09:00,99.62,99.62,99.61,99.615,40500000.0
2008-08-29 03:10:00,99.61,99.63,99.61,99.63,48600000.0
2008-08-29 03:11:00,99.63,99.64,99.62,99.63,36800000.0
2008-08-29 03:12:00,99.64,99.67,99.64,99.66,52300000.0
2008-08-29 03:13:00,99.66,99.66,99.615,99.62,225300000.0
2008-08-29 03:14:00,99.64,99.64,99.61,99.64,144700000.0
2008-08-29 03:15:00,99.64,99.64,99.62,99.64,219700000.0
2008-08-29 03:16:00,99.62,99.64,99.62,99.64,87700000.0
2008-08-29 03:17:00,99.62,99.64,99.595,99.64,176100000.0
2008-08-29 03:18:00,99.62,99.64,99.61,99.64,158100000.0
2008-08-29 03:19:00,99.62,99.64,99.585,99.62,136700000.0
2008-08-29 03:20:00,99.61,99.66,99.61,99.65,78200000.0
2008-08-29 03:21:00,99.645,99.655,99.635,99.64,36500000.0
2008-08-29 03:22:00,99.65,99.655,99.63,99.64,62100000.0
2008-08-29 03:23:00,99.64,99.64,99.595,99.62,87800000.0
2008-08-29 03:24:00,99.625,99.64,99.62,99.62,100000000.0
2008-08-29 03:25:00,99.62,99.65,99.555,99.62,149300000.0
2008-08-29 03:26:00,99.62,99.64,99.59,99.6,75000000.0
2008-08-29 03:27:00,99.595,99.665,99.595,99.625,124000000.0
2008-08-29 03:28:00,99.63,99.64,99.62,99.625,47200000.0
2008-08-29 03:29:00,99.635,99.635,99.62,99.62,65100000.0
2008-08-29 03:30:00,99.61,99.64,99.57,99.6,98000000.0
2008-08-29 03:31:00,99.595,99.63,99.59,99.6,51600000.0
2008-08-29 03:32:00,99.6,99.605,99.585,99.59,75700000.0
2008-08-29 03:33:00,99.595,99.6,99.58,99.58,78400000.0
2008-08-29 03:34:00,99.58,99.595,99.58,99.59,94800000.0
2008-08-29 03:35:00,99.59,99.6,99.59,99.59,40200000.0
2008-08-29 03:36:00,99.595,99.62,99.58,99.61,106500000.0
2008-08-29 03:37:00,99.61,99.61,99.555,99.56,71200000.0
2008-08-29 03:38:00,99.56,99.57,99.54,99.57,90900000.0
2008-08-29 03:39:00,99.56,99.575,99.56,99.56,113700000.0
2008-08-29 03:40:00,99.56,99.575,99.545,99.56,52600000.0
2008-08-29 03:41:00,99.56,99.575,99.555,99.575,35600000.0
2008-08-29 03:42:00,99.58,99.6,99.57,99.57,29800000.0
2008-08-29 03:43:00,99.57,99.58,99.57,99.57,48300000.0
2008-08-29 03:44:00,99.57,99.58,99.565,99.565,85300000.0
2008-08-29 03:45:00,99.57,99.57,99.54,99.54,73200000.0
2008-08-29 03:46:00,99.54,99.56,99.52,99.53,117100000.0
2008-08-29 03:47:00,99.54,99.54,99.52,99.54,39400000.0
2008-08-29 03:48:00,99.54,99.54,99.51,99.52,323602700.0
2008-08-29 03:49:00,99.52,99.525,99.515,99.52,188400000.0
2008-08-29 03:50:00,99.52,99.52,99.52,99.52,110000000.0
2008-08-29 03:51:00,99.52,99.54,99.52,99.525,134500000.0
2008-08-29 03:52:00,99.52,99.535,99.48,99.495,92000000.0
2008-08-29 03:53:00,99.495,99.51,99.485,99.49,66400000.0
2008-08-29 03:54:00,99.495,99.515,99.495,99.5,25600000.0
2008-08-29 03:55:00,99.5,99.51,99.49,99.51,46700000.0
2008-08-29 03:56:00,99.51,99.53,99.49,99.53,87900000.0
2008-08-29 03:57:00,99.53,99.54,99.51,99.54,101500000.0
2008-08-29 03:58:00,99.53,99.54,99.53,99.53,47200000.0
2008-08-29 03:59:00,99.53,99.54,99.52,99.53,63500000.0
2008-08-29 04:00:00,99.525,99.53,99.51,99.52,40800000.0
2008-08-29 04:01:00,99.52,99.53,99.505,99.52,71400000.0
2008-08-29 04:02:00,99.52,99.57,99.52,99.56,156700000.0
2008-08-29 04:03:00,99.56,99.59,99.55,99.59,33100000.0
2008-08-29 04:04:00,99.56,99.59,99.55,99.55,68300000.0
2008-08-29 04:05:00,99.55,99.57,99.55,99.57,42100000.0
2008-08-29 04:06:00,99.57,99.59,99.57,99.59,30300000.0
2008-08-29 04:07:00,99.59,99.59,99.57,99.59,28500000.0
2008-08-29 04:08:00,99.6,99.61,99.59,99.6,68700000.0
2008-08-29 04:09:00,99.6,99.6,99.59,99.59,31100000.0
2008-08-29 04:10:00,99.6,99.61,99.58,99.58,56700000.0
2008-08-29 04:11:00,99.58,99.615,99.58,99.59,82800000.0
2008-08-29 04:12:00,99.58,99.6,99.58,99.59,60000000.0
2008-08-29 04:13:00,99.59,99.62,99.59,99.61,80400000.0
2008-08-29 04:14:00,99.605,99.63,99.6,99.63,73300000.0
2008-08-29 04:15:00,99.63,99.635,99.62,99.635,25100000.0
2008-08-29 04:16:00,99.63,99.65,99.63,99.64,53100000.0
2008-08-29 04:17:00,99.63,99.645,99.62,99.64,39800000.0
2008-08-29 04:18:00,99.635,99.64,99.63,99.63,8000000.0
2008-08-29 04:19:00,99.635,99.64,99.62,99.62,32300000.0
2008-08-29 04:20:00,99.62,99.63,99.62,99.625,17600000.0
2008-08-29 04:21:00,99.625,99.63,99.605,99.62,62000000.0
2008-08-29 04:22:00,99.62,99.63,99.61,99.61,30700000.0
2008-08-29 04:23:00,99.61,99.64,99.6,99.63,34600000.0
2008-08-29 04:24:00,99.63,99.635,99.625,99.625,6600000.0
2008-08-29 04:25:00,99.625,99.63,99.625,99.625,4000000.0
2008-08-29 04:26:00,99.63,99.63,99.62,99.63,11600000.0
2008-08-29 04:27:00,99.625,99.635,99.625,99.635,3000000.0
2008-08-29 04:28:00,99.64,99.645,99.635,99.645,37400000.0
2008-08-29 04:29:00,99.64,99.655,99.63,99.63,78800000.0
2008-08-29 04:30:00,99.63,99.63,99.62,99.625,22100000.0
2008-08-29 04:31:00,99.62,99.62,99.595,99.6,39100000.0
2008-08-29 04:32:00,99.6,99.62,99.6,99.62,49200000.0
2008-08-29 04:33:00,99.62,99.63,99.62,99.62,12600000.0
2008-08-29 04:34:00,99.62,99.63,99.62,99.62,15900000.0
2008-08-29 04:35:00,99.63,99.635,99.62,99.63,9600000.0
2008-08-29 04:36:00,99.63,99.63,99.625,99.625,2000000.0
2008-08-29 04:37:00,99.63,99.64,99.625,99.625,22000000.0
2008-08-29 04:38:00,99.63,99.65,99.63,99.64,27700000.0
2008-08-29 04:39:00,99.64,99.64,99.62,99.635,29200000.0
2008-08-29 04:40:00,99.64,99.65,99.635,99.64,62700000.0
2008-08-29 04:41:00,99.635,99.65,99.63,99.645,44000000.0
2008-08-29 04:42:00,99.64,99.645,99.63,99.635,21600000.0
2008-08-29 04:43:00,99.64,99.65,99.625,99.64,56000000.0
2008-08-29 04:44:00,99.635,99.64,99.62,99.62,22900000.0
2008-08-29 04:45:00,99.62,99.63,99.62,99.625,12800000.0
2008-08-29 04:46:00,99.62,99.63,99.62,99.625,29900000.0
2008-08-29 04:47:00,99.63,99.64,99.63,99.64,18200000.0
2008-08-29 04:48:00,99.64,99.64,99.62,99.62,18100000.0
2008-08-29 04:49:00,99.63,99.63,99.62,99.62,53800000.0
2008-08-29 04:50:00,99.62,99.63,99.62,99.62,151700000.0
2008-08-29 04:51:00,99.62,99.62,99.61,99.62,75700000.0
2008-08-29 04:52:00,99.62,99.645,99.62,99.645,76700000.0
2008-08-29 04:53:00,99.65,99.665,99.64,99.65,117600000.0
2008-08-29 04:54:00,99.655,99.655,99.64,99.64,31600000.0
2008-08-29 04:55:00,99.635,99.67,99.635,99.65,38000000.0
2008-08-29 04:56:00,99.645,99.66,99.64,99.64,15000000.0
2008-08-29 04:57:00,99.645,99.645,99.635,99.635,13900000.0
2008-08-29 04:58:00,99.63,99.635,99.62,99.62,16900000.0
2008-08-29 04:59:00,99.62,99.65,99.62,99.64,30600000.0
2008-08-29 05:00:00,99.65,99.65,99.62,99.64,35300000.0
2008-08-29 05:01:00,99.64,99.65,99.64,99.645,30700000.0
2008-08-29 05:02:00,99.64,99.64,99.635,99.64,5300000.0
2008-08-29 05:03:00,99.645,99.65,99.63,99.64,32700000.0
2008-08-29 05:04:00,99.64,99.64,99.61,99.61,67800000.0
2008-08-29 05:05:00,99.61,99.62,99.61,99.615,26500000.0
2008-08-29 05:06:00,99.62,99.625,99.6,99.6,66900000.0
2008-08-29 05:07:00,99.6,99.61,99.6,99.61,24300000.0
2008-08-29 05:08:00,99.61,99.62,99.61,99.61,8100000.0
2008-08-29 05:09:00,99.605,99.62,99.6,99.62,13000000.0
2008-08-29 05:10:00,99.615,99.635,99.61,99.61,34500000.0
2008-08-29 05:11:00,99.61,99.61,99.6,99.6,4000000.0
2008-08-29 05:12:00,99.6,99.61,99.6,99.6,28900000.0
2008-08-29 05:13:00,99.605,99.625,99.6,99.62,53300000.0
2008-08-29 05:14:00,99.625,99.625,99.61,99.615,105900000.0
2008-08-29 05:15:00,99.62,99.62,99.6,99.61,64300000.0
2008-08-29 05:16:00,99.605,99.605,99.595,99.595,20000000.0
2008-08-29 05:17:00,99.595,99.595,99.585,99.595,25100000.0
2008-08-29 05:18:00,99.59,99.59,99.58,99.58,58200000.0
2008-08-29 05:19:00,99.58,99.585,99.58,99.585,4000000.0
2008-08-29 05:20:00,99.58,99.59,99.58,99.59,28300000.0
2008-08-29 05:21:00,99.59,99.59,99.58,99.59,64700000.0
2008-08-29 05:22:00,99.59,99.59,99.575,99.585,25000000.0
2008-08-29 05:23:00,99.58,99.585,99.555,99.555,86300000.0
2008-08-29 05:24:00,99.56,99.57,99.56,99.56,72800000.0
2008-08-29 05:25:00,99.56,99.565,99.56,99.565,28800000.0
2008-08-29 05:26:00,99.57,99.575,99.555,99.555,23400000.0
2008-08-29 05:27:00,99.56,99.58,99.555,99.58,43200000.0
2008-08-29 05:28:00,99.58,99.605,99.58,99.59,96100000.0
2008-08-29 05:29:00,99.595,99.605,99.59,99.605,49600000.0
2008-08-29 05:30:00,99.605,99.605,99.595,99.595,13400000.0
2008-08-29 05:31:00,99.6,99.615,99.6,99.605,13800000.0
2008-08-29 05:32:00,99.605,99.61,99.605,99.61,5600000.0
2008-08-29 05:33:00,99.61,99.61,99.61,99.61,6900000.0
2008-08-29 05:34:00,99.61,99.62,99.6,99.61,28800000.0
2008-08-29 05:35:00,99.605,99.63,99.605,99.61,47100000.0
2008-08-29 05:36:00,99.615,99.62,99.615,99.62,8300000.0
2008-08-29 05:37:00,99.62,99.63,99.615,99.63,11900000.0
2008-08-29 05:38:00,99.625,99.625,99.62,99.62,6000000.0
2008-08-29 05:39:00,99.64,99.64,99.63,99.64,7000000.0
2008-08-29 05:40:00,99.64,99.65,99.625,99.635,29800000.0
2008-08-29 05:41:00,99.64,99.655,99.64,99.65,7300000.0
2008-08-29 05:42:00,99.65,99.655,99.65,99.65,6600000.0
2008-08-29 05:43:00,99.64,99.66,99.64,99.66,7200000.0
2008-08-29 05:44:00,99.66,99.66,99.645,99.645,8300000.0
2008-08-29 05:45:00,99.645,99.65,99.64,99.64,25200000.0
2008-08-29 05:46:00,99.64,99.64,99.625,99.63,12600000.0
2008-08-29 05:47:00,99.625,99.63,99.61,99.63,51400000.0
2008-08-29 05:48:00,99.63,99.63,99.62,99.62,5000000.0
2008-08-29 05:49:00,99.62,99.63,99.61,99.61,31500000.0
2008-08-29 05:50:00,99.62,99.62,99.61,99.61,71900000.0
2008-08-29 05:51:00,99.61,99.61,99.61,99.61,23100000.0
2008-08-29 05:52:00,99.61,99.61,99.61,99.61,29500000.0
2008-08-29 05:53:00,99.61,99.61,99.6,99.605,99000000.0
2008-08-29 05:54:00,99.61,99.61,99.61,99.61,89400000.0
2008-08-29 05:55:00,99.61,99.62,99.61,99.62,95200000.0
2008-08-29 05:56:00,99.61,99.62,99.61,99.62,34700000.0
2008-08-29 05:57:00,99.61,99.65,99.61,99.63,40200000.0
2008-08-29 05:58:00,99.63,99.64,99.63,99.64,49600000.0
2008-08-29 05:59:00,99.635,99.64,99.63,99.63,27900000.0
2008-08-29 06:00:00,99.63,99.645,99.63,99.63,26000000.0
2008-08-29 06:01:00,99.63,99.64,99.62,99.62,13200000.0
2008-08-29 06:02:00,99.62,99.65,99.62,99.64,35700000.0
2008-08-29 06:03:00,99.64,99.64,99.635,99.64,4000000.0
2008-08-29 06:04:00,99.64,99.66,99.64,99.66,31300000.0
2008-08-29 06:05:00,99.65,99.655,99.65,99.65,16200000.0
2008-08-29 06:06:00,99.65,99.655,99.65,99.655,5000000.0
2008-08-29 06:07:00,99.66,99.66,99.66,99.66,3000000.0
2008-08-29 06:08:00,99.66,99.665,99.66,99.66,7900000.0
2008-08-29 06:09:00,99.655,99.66,99.63,99.64,28700000.0
2008-08-29 06:10:00,99.64,99.66,99.64,99.65,30500000.0
2008-08-29 06:11:00,99.65,99.665,99.63,99.665,108000000.0
2008-08-29 06:12:00,99.67,99.67,99.64,99.645,51100000.0
2008-08-29 06:13:00,99.64,99.675,99.64,99.655,59700000.0
2008-08-29 06:14:00,99.665,99.675,99.65,99.67,72200000.0
2008-08-29 06:15:00,99.67,99.675,99.65,99.67,45500000.0
2008-08-29 06:16:00,99.675,99.68,99.66,99.675,34400000.0
2008-08-29 06:17:00,99.67,99.675,99.66,99.67,23400000.0
2008-08-29 06:18:00,99.67,99.67,99.66,99.665,13200000.0
2008-08-29 06:19:00,99.66,99.67,99.655,99.67,69600000.0
2008-08-29 06:20:00,99.67,99.685,99.66,99.66,50400000.0
2008-08-29 06:21:00,99.665,99.675,99.64,99.64,65700000.0
2008-08-29 06:22:00,99.645,99.645,99.62,99.635,107700000.0
2008-08-29 06:23:00,99.63,99.65,99.62,99.63,88300000.0
2008-08-29 06:24:00,99.63,99.63,99.62,99.63,48200000.0
2008-08-29 06:25:00,99.63,99.64,99.63,99.63,20400000.0
2008-08-29 06:26:00,99.63,99.63,99.6,99.62,66900000.0
2008-08-29 06:27:00,99.62,99.64,99.62,99.62,24300000.0
2008-08-29 06:28:00,99.62,99.63,99.61,99.62,87000000.0
2008-08-29 06:29:00,99.61,99.62,99.61,99.62,158100000.0
2008-08-29 06:30:00,99.62,99.62,99.61,99.62,163100000.0
2008-08-29 06:31:00,99.62,99.63,99.61,99.63,52600000.0
2008-08-29 06:32:00,99.63,99.63,99.615,99.615,11300000.0
2008-08-29 06:33:00,99.61,99.645,99.61,99.625,38100000.0
2008-08-29 06:34:00,99.63,99.63,99.61,99.615,12600000.0
2008-08-29 06:35:00,99.62,99.62,99.61,99.62,20400000.0
2008-08-29 06:36:00,99.62,99.63,99.62,99.63,16200000.0
2008-08-29 06:37:00,99.62,99.63,99.62,99.63,19300000.0
2008-08-29 06:38:00,99.62,99.62,99.605,99.615,51300000.0
2008-08-29 06:39:00,99.62,99.625,99.61,99.62,30200000.0
2008-08-29 06:40:00,99.625,99.64,99.62,99.64,32300000.0
2008-08-29 06:41:00,99.64,99.66,99.64,99.64,37600000.0
2008-08-29 06:42:00,99.64,99.65,99.63,99.65,28700000.0
2008-08-29 06:43:00,99.65,99.665,99.65,99.66,44900000.0
2008-08-29 06:44:00,99.65,99.655,99.65,99.65,13500000.0
2008-08-29 06:45:00,99.65,99.655,99.64,99.64,38000000.0
2008-08-29 06:46:00,99.64,99.65,99.64,99.64,23800000.0
2008-08-29 06:47:00,99.64,99.64,99.635,99.64,19600000.0
2008-08-29 06:48:00,99.64,99.64,99.63,99.63,22300000.0
2008-08-29 06:49:00,99.63,99.64,99.62,99.63,20600000.0
2008-08-29 06:50:00,99.64,99.66,99.64,99.65,36900000.0
2008-08-29 06:51:00,99.65,99.65,99.64,99.64,17100000.0
2008-08-29 06:52:00,99.64,99.64,99.62,99.62,22500000.0
2008-08-29 06:53:00,99.62,99.63,99.62,99.63,17900000.0
2008-08-29 06:54:00,99.63,99.63,99.625,99.625,8000000.0
2008-08-29 06:55:00,99.62,99.63,99.61,99.61,33900000.0
2008-08-29 06:56:00,99.615,99.615,99.605,99.615,18800000.0
2008-08-29 06:57:00,99.62,99.63,99.61,99.62,29000000.0
2008-08-29 06:58:00,99.62,99.62,99.61,99.61,39600000.0
2008-08-29 06:59:00,99.61,99.625,99.585,99.615,42500000.0
2008-08-29 07:00:00,99.62,99.625,99.6,99.625,40600000.0
2008-08-29 07:01:00,99.63,99.64,99.62,99.62,29500000.0
2008-08-29 07:02:00,99.625,99.64,99.625,99.625,11300000.0
2008-08-29 07:03:00,99.62,99.64,99.62,99.63,29500000.0
2008-08-29 07:04:00,99.63,99.645,99.625,99.64,43000000.0
2008-08-29 07:05:00,99.64,99.645,99.63,99.645,44200000.0
2008-08-29 07:06:00,99.64,99.66,99.64,99.64,38100000.0
2008-08-29 07:07:00,99.64,99.64,99.61,99.61,22200000.0
2008-08-29 07:08:00,99.62,99.62,99.61,99.62,8300000.0
2008-08-29 07:09:00,99.62,99.64,99.62,99.625,98200000.0
2008-08-29 07:10:00,99.62,99.635,99.62,99.635,37300000.0
2008-08-29 07:11:00,99.635,99.635,99.6,99.61,40700000.0
2008-08-29 07:12:00,99.61,99.63,99.6,99.63,18500000.0
2008-08-29 07:13:00,99.63,99.63,99.61,99.61,26500000.0
2008-08-29 07:14:00,99.61,99.61,99.59,99.61,25300000.0
2008-08-29 07:15:00,99.61,99.615,99.61,99.615,12000000.0
2008-08-29 07:16:00,99.615,99.63,99.595,99.605,52600000.0
2008-08-29 07:17:00,99.62,99.63,99.58,99.59,29900000.0
2008-08-29 07:18:00,99.615,99.62,99.59,99.62,21200000.0
2008-08-29 07:19:00,99.62,99.63,99.6,99.625,43100000.0
2008-08-29 07:20:00,99.63,99.635,99.62,99.63,42100000.0
2008-08-29 07:21:00,99.63,99.63,99.61,99.62,24300000.0
2008-08-29 07:22:00,99.62,99.64,99.61,99.63,22500000.0
2008-08-29 07:23:00,99.62,99.62,99.615,99.615,10100000.0
2008-08-29 07:24:00,99.585,99.63,99.585,99.63,48300000.0
2008-08-29 07:25:00,99.63,99.64,99.61,99.63,50300000.0
2008-08-29 07:26:00,99.63,99.64,99.625,99.625,22700000.0
2008-08-29 07:27:00,99.63,99.63,99.62,99.62,9100000.0
2008-08-29 07:28:00,99.615,99.63,99.615,99.62,10300000.0
2008-08-29 07:29:00,99.62,99.63,99.62,99.62,25200000.0
2008-08-29 07:30:00,99.62,99.63,99.615,99.62,17100000.0
2008-08-29 07:31:00,99.62,99.62,99.61,99.61,30000000.0
2008-08-29 07:32:00,99.61,99.61,99.605,99.61,4100000.0
2008-08-29 07:33:00,99.59,99.62,99.585,99.62,40400000.0
2008-08-29 07:34:00,99.62,99.64,99.62,99.64,54800000.0
2008-08-29 07:35:00,99.64,99.65,99.64,99.65,31600000.0
2008-08-29 07:36:00,99.65,99.66,99.64,99.66,29400000.0
2008-08-29 07:37:00,99.66,99.66,99.65,99.65,12900000.0
2008-08-29 07:38:00,99.64,99.66,99.635,99.66,17300000.0
2008-08-29 07:39:00,99.65,99.67,99.65,99.66,9000000.0
2008-08-29 07:40:00,99.66,99.66,99.63,99.63,18300000.0
2008-08-29 07:41:00,99.63,99.63,99.62,99.62,6000000.0
2008-08-29 07:42:00,99.625,99.64,99.625,99.64,16300000.0
2008-08-29 07:43:00,99.635,99.635,99.6,99.61,23800000.0
2008-08-29 07:44:00,99.61,99.64,99.575,99.64,72300000.0
2008-08-29 07:45:00,99.64,99.66,99.64,99.65,61400000.0
2008-08-29 07:46:00,99.65,99.66,99.64,99.64,43300000.0
2008-08-29 07:47:00,99.64,99.65,99.62,99.62,70200000.0
2008-08-29 07:48:00,99.62,99.63,99.62,99.63,29900000.0
2008-08-29 07:49:00,99.63,99.64,99.63,99.64,10300000.0
2008-08-29 07:50:00,99.64,99.65,99.635,99.65,6000000.0
2008-08-29 07:51:00,99.64,99.65,99.64,99.645,27700000.0
2008-08-29 07:52:00,99.65,99.655,99.62,99.62,50800000.0
2008-08-29 07:53:00,99.62,99.63,99.62,99.63,19300000.0
2008-08-29 07:54:00,99.63,99.64,99.63,99.64,15000000.0
2008-08-29 07:55:00,99.64,99.67,99.63,99.65,43300000.0
2008-08-29 07:56:00,99.65,99.65,99.64,99.64,34200000.0
2008-08-29 07:57:00,99.64,99.65,99.63,99.64,27400000.0
2008-08-29 07:58:00,99.64,99.65,99.64,99.64,37400000.0
2008-08-29 07:59:00,99.65,99.65,99.62,99.62,39700000.0
2008-08-29 08:00:00,99.62,99.64,99.62,99.64,51900000.0
2008-08-29 08:01:00,99.64,99.66,99.63,99.645,104500000.0
2008-08-29 08:02:00,99.64,99.65,99.64,99.65,63800000.0
2008-08-29 08:03:00,99.64,99.66,99.64,99.65,51500000.0
2008-08-29 08:04:00,99.645,99.65,99.61,99.615,86600000.0
2008-08-29 08:05:00,99.615,99.62,99.57,99.57,123800000.0
2008-08-29 08:06:00,99.57,99.6,99.56,99.6,123600000.0
2008-08-29 08:07:00,99.6,99.61,99.59,99.6,73000000.0
2008-08-29 08:08:00,99.6,99.6,99.58,99.58,28700000.0
2008-08-29 08:09:00,99.58,99.59,99.57,99.57,38500000.0
2008-08-29 08:10:00,99.575,99.575,99.55,99.575,68700000.0
2008-08-29 08:11:00,99.58,99.59,99.57,99.59,51900000.0
2008-08-29 08:12:00,99.59,99.59,99.57,99.575,74400000.0
2008-08-29 08:13:00,99.575,99.575,99.53,99.545,76500000.0
2008-08-29 08:14:00,99.54,99.585,99.54,99.58,88900000.0
2008-08-29 08:15:00,99.58,99.585,99.57,99.575,100300000.0
2008-08-29 08:16:00,99.58,99.585,99.56,99.565,78100000.0
2008-08-29 08:17:00,99.56,99.575,99.555,99.56,284200000.0
2008-08-29 08:18:00,99.565,99.595,99.56,99.59,134800000.0
2008-08-29 08:19:00,99.585,99.595,99.56,99.58,217700000.0
2008-08-29 08:20:00,99.58,99.62,99.58,99.62,74700000.0
2008-08-29 08:21:00,99.61,99.63,99.59,99.6,71700000.0
2008-08-29 08:22:00,99.595,99.625,99.595,99.605,95800000.0
2008-08-29 08:23:00,99.61,99.62,99.605,99.615,57800000.0
2008-08-29 08:24:00,99.62,99.62,99.6,99.61,54500000.0
2008-08-29 08:25:00,99.61,99.61,99.59,99.61,75500000.0
2008-08-29 08:26:00,99.615,99.615,99.605,99.61,37000000.0
2008-08-29 08:27:00,99.61,99.615,99.58,99.59,72400000.0
2008-08-29 08:28:00,99.59,99.595,99.575,99.595,53100000.0
2008-08-29 08:29:00,99.59,99.615,99.59,99.59,52700000.0
2008-08-29 08:30:00,99.59,99.6,99.575,99.595,245100000.0
2008-08-29 08:31:00,99.595,99.63,99.59,99.62,153200000.0
2008-08-29 08:32:00,99.625,99.63,99.6,99.62,96100000.0
2008-08-29 08:33:00,99.625,99.645,99.61,99.635,119400000.0
2008-08-29 08:34:00,99.64,99.67,99.64,99.67,83100000.0
2008-08-29 08:35:00,99.67,99.69,99.66,99.66,139200000.0
2008-08-29 08:36:00,99.66,99.675,99.66,99.67,116700000.0
2008-08-29 08:37:00,99.67,99.67,99.62,99.65,1323799993.0
2008-08-29 08:38:00,99.66,99.66,99.62,99.655,606799994.0
2008-08-29 08:39:00,99.66,99.665,99.64,99.64,99800000.0
2008-08-29 08:40:00,99.64,99.66,99.635,99.65,75800000.0
2008-08-29 08:41:00,99.655,99.67,99.65,99.66,50200000.0
2008-08-29 08:42:00,99.665,99.675,99.65,99.67,99400000.0
2008-08-29 08:43:00,99.67,99.67,99.625,99.63,193800000.0
2008-08-29 08:44:00,99.63,99.645,99.625,99.63,127400000.0
2008-08-29 08:45:00,99.63,99.64,99.625,99.64,41000000.0
2008-08-29 08:46:00,99.645,99.645,99.635,99.64,265800000.0
2008-08-29 08:47:00,99.64,99.645,99.635,99.64,212600000.0
2008-08-29 08:48:00,99.64,99.64,99.595,99.6,202300000.0
2008-08-29 08:49:00,99.605,99.62,99.59,99.61,199400000.0
2008-08-29 08:50:00,99.605,99.615,99.57,99.59,224800000.0
2008-08-29 08:51:00,99.59,99.61,99.57,99.605,255300000.0
2008-08-29 08:52:00,99.605,99.61,99.57,99.605,166900000.0
2008-08-29 08:53:00,99.61,99.615,99.605,99.605,42800000.0
2008-08-29 08:54:00,99.61,99.615,99.605,99.605,117700000.0
2008-08-29 08:55:00,99.61,99.635,99.6,99.605,98800001.0
2008-08-29 08:56:00,99.61,99.61,99.59,99.59,36200000.0
2008-08-29 08:57:00,99.59,99.605,99.58,99.59,62900000.0
2008-08-29 08:58:00,99.58,99.61,99.575,99.595,123400000.0
2008-08-29 08:59:00,99.59,99.61,99.575,99.58,131100000.0
2008-08-29 09:00:00,99.57,99.585,99.56,99.575,176900000.0
2008-08-29 09:01:00,99.575,99.605,99.57,99.58,177800000.0
2008-08-29 09:02:00,99.58,99.61,99.58,99.6,193300000.0
2008-08-29 09:03:00,99.6,99.615,99.58,99.61,157600000.0
2008-08-29 09:04:00,99.605,99.615,99.595,99.595,105800000.0
2008-08-29 09:05:00,99.595,99.605,99.585,99.605,112800000.0
2008-08-29 09:06:00,99.605,99.605,99.565,99.565,138900000.0
2008-08-29 09:07:00,99.57,99.57,99.54,99.55,203600000.0
2008-08-29 09:08:00,99.55,99.57,99.545,99.555,112100000.0
2008-08-29 09:09:00,99.55,99.555,99.51,99.54,218000000.0
2008-08-29 09:10:00,99.54,99.545,99.49,99.53,305900001.0
2008-08-29 09:11:00,99.53,99.55,99.53,99.54,55500000.0
2008-08-29 09:12:00,99.545,99.56,99.53,99.54,541600000.0
2008-08-29 09:13:00,99.54,99.55,99.53,99.55,323700000.0
2008-08-29 09:14:00,99.55,99.55,99.52,99.52,247500000.0
2008-08-29 09:15:00,99.525,99.555,99.52,99.55,205800000.0
2008-08-29 09:16:00,99.55,99.56,99.54,99.56,183800000.0
2008-08-29 09:17:00,99.555,99.565,99.545,99.545,59399999.0
2008-08-29 09:18:00,99.545,99.56,99.54,99.55,45500000.0
2008-08-29 09:19:00,99.55,99.555,99.535,99.54,39800000.0
2008-08-29 09:20:00,99.54,99.56,99.535,99.56,54400000.0
2008-08-29 09:21:00,99.56,99.57,99.545,99.56,93300000.0
2008-08-29 09:22:00,99.56,99.59,99.545,99.575,165900000.0
2008-08-29 09:23:00,99.58,99.59,99.56,99.56,107100000.0
2008-08-29 09:24:00,99.555,99.57,99.55,99.56,68300000.0
2008-08-29 09:25:00,99.56,99.575,99.545,99.55,96900000.0
2008-08-29 09:26:00,99.545,99.595,99.545,99.575,224600000.0
2008-08-29 09:27:00,99.58,99.6,99.575,99.59,187300000.0
2008-08-29 09:28:00,99.59,99.595,99.565,99.575,239600000.0
2008-08-29 09:29:00,99.57,99.58,99.55,99.57,281900000.0
2008-08-29 09:30:00,99.57,99.58,99.555,99.555,212600000.0
2008-08-29 09:31:00,99.555,99.56,99.515,99.52,269699999.0
2008-08-29 09:32:00,99.515,99.54,99.51,99.52,877800001.0
2008-08-29 09:33:00,99.52,99.53,99.475,99.5,319400004.0
2008-08-29 09:34:00,99.49,99.5,99.43,99.435,279000002.0
2008-08-29 09:35:00,99.435,99.47,99.41,99.46,208900000.0
2008-08-29 09:36:00,99.46,99.47,99.445,99.455,385800001.0
2008-08-29 09:37:00,99.455,99.47,99.375,99.42,406800000.0
2008-08-29 09:38:00,99.42,99.42,99.41,99.42,476100000.0
2008-08-29 09:39:00,99.42,99.43,99.415,99.42,610200003.0
2008-08-29 09:40:00,99.415,99.43,99.395,99.41,1085400034.0
2008-08-29 09:41:00,99.415,99.46,99.395,99.46,291500003.0
2008-08-29 09:42:00,99.46,99.46,99.43,99.44,370099999.0
2008-08-29 09:43:00,99.435,99.46,99.425,99.45,282000000.0
2008-08-29 09:44:00,99.44,99.48,99.44,99.45,319600002.0
2008-08-29 09:45:00,99.45,99.49,99.445,99.455,229000000.0
2008-08-29 09:46:00,99.46,99.47,99.445,99.46,442400000.0
2008-08-29 09:47:00,99.46,99.47,99.445,99.465,318200002.0
2008-08-29 09:48:00,99.465,99.48,99.455,99.47,291400000.0
2008-08-29 09:49:00,99.46,99.47,99.45,99.46,131200000.0
2008-08-29 09:50:00,99.46,99.48,99.455,99.455,157400000.0
2008-08-29 09:51:00,99.455,99.46,99.43,99.45,252700001.0
2008-08-29 09:52:00,99.45,99.45,99.435,99.445,105700000.0
2008-08-29 09:53:00,99.46,99.46,99.425,99.445,390400000.0
2008-08-29 09:54:00,99.45,99.45,99.425,99.43,332600000.0
2008-08-29 09:55:00,99.43,99.44,99.415,99.43,357500000.0
2008-08-29 09:56:00,99.43,99.44,99.405,99.415,187699999.0
2008-08-29 09:57:00,99.415,99.44,99.415,99.42,113600000.0
2008-08-29 09:58:00,99.415,99.42,99.37,99.375,729699998.0
2008-08-29 09:59:00,99.39,99.4,99.365,99.385,172500000.0
2008-08-29 10:00:00,99.39,99.39,99.365,99.38,120500000.0
2008-08-29 10:01:00,99.39,99.4,99.365,99.38,106100000.0
2008-08-29 10:02:00,99.375,99.4,99.335,99.34,288700000.0
2008-08-29 10:03:00,99.34,99.34,99.325,99.33,223100000.0
2008-08-29 10:04:00,99.325,99.39,99.315,99.37,316000000.0
2008-08-29 10:05:00,99.37,99.39,99.345,99.375,190000000.0
2008-08-29 10:06:00,99.375,99.4,99.355,99.37,200000000.0
2008-08-29 10:07:00,99.36,99.37,99.345,99.35,225700000.0
2008-08-29 10:08:00,99.355,99.37,99.3,99.315,233600001.0
2008-08-29 10:09:00,99.32,99.35,99.31,99.325,310100000.0
2008-08-29 10:10:00,99.325,99.335,99.295,99.315,360500000.0
2008-08-29 10:11:00,99.315,99.33,99.295,99.3,377600000.0
2008-08-29 10:12:00,99.305,99.33,99.305,99.325,217700000.0
2008-08-29 10:13:00,99.325,99.35,99.32,99.33,272600000.0
2008-08-29 10:14:00,99.33,99.33,99.3,99.31,247200000.0
2008-08-29 10:15:00,99.31,99.32,99.285,99.305,171300000.0
2008-08-29 10:16:00,99.305,99.33,99.26,99.27,443100000.0
2008-08-29 10:17:00,99.27,99.29,99.25,99.25,468400000.0
2008-08-29 10:18:00,99.25,99.25,99.23,99.25,440000000.0
2008-08-29 10:19:00,99.25,99.25,99.215,99.24,402000000.0
2008-08-29 10:20:00,99.23,99.26,99.23,99.24,384800001.0
2008-08-29 10:21:00,99.25,99.25,99.205,99.23,404200000.0
2008-08-29 10:22:00,99.23,99.24,99.215,99.22,800799992.0
2008-08-29 10:23:00,99.215,99.23,99.195,99.21,386300000.0
2008-08-29 10:24:00,99.21,99.22,99.175,99.195,309100000.0
2008-08-29 10:25:00,99.2,99.22,99.195,99.205,374600000.0
2008-08-29 10:26:00,99.205,99.205,99.155,99.16,323300000.0
2008-08-29 10:27:00,99.17,99.2,99.155,99.2,237600000.0
2008-08-29 10:28:00,99.2,99.23,99.195,99.23,262400000.0
2008-08-29 10:29:00,99.23,99.23,99.205,99.205,626700001.0
2008-08-29 10:30:00,99.21,99.23,99.205,99.23,531800010.0
2008-08-29 10:31:00,99.23,99.24,99.23,99.24,304200002.0
2008-08-29 10:32:00,99.24,99.25,99.225,99.23,307700000.0
2008-08-29 10:33:00,99.23,99.24,99.215,99.225,254700000.0
2008-08-29 10:34:00,99.23,99.25,99.225,99.24,653000030.0
2008-08-29 10:35:00,99.24,99.26,99.225,99.225,556000027.0
2008-08-29 10:36:00,99.23,99.23,99.195,99.195,232100000.0
2008-08-29 10:37:00,99.195,99.24,99.195,99.225,252000000.0
2008-08-29 10:38:00,99.225,99.23,99.21,99.215,232099997.0
2008-08-29 10:39:00,99.215,99.22,99.2,99.215,155800000.0
2008-08-29 10:40:00,99.215,99.23,99.205,99.23,129300000.0
2008-08-29 10:41:00,99.23,99.23,99.19,99.215,201300000.0
2008-08-29 10:42:00,99.21,99.235,99.205,99.22,463600001.0
2008-08-29 10:43:00,99.23,99.25,99.22,99.25,169100000.0
2008-08-29 10:44:00,99.245,99.26,99.235,99.25,108500000.0
2008-08-29 10:45:00,99.245,99.28,99.245,99.265,183200000.0
2008-08-29 10:46:00,99.265,99.28,99.26,99.26,128900002.0
2008-08-29 10:47:00,99.26,99.26,99.25,99.26,368900000.0
2008-08-29 10:48:00,99.26,99.26,99.245,99.25,245000000.0
2008-08-29 10:49:00,99.25,99.25,99.235,99.235,255500001.0
2008-08-29 10:50:00,99.25,99.27,99.235,99.27,192700002.0
2008-08-29 10:51:00,99.27,99.27,99.245,99.27,167300000.0
2008-08-29 10:52:00,99.27,99.28,99.26,99.26,178100000.0
2008-08-29 10:53:00,99.26,99.27,99.24,99.24,131700000.0
2008-08-29 10:54:00,99.24,99.26,99.235,99.26,98900000.0
2008-08-29 10:55:00,99.25,99.26,99.225,99.225,407099999.0
2008-08-29 10:56:00,99.225,99.24,99.22,99.225,399699999.0
2008-08-29 10:57:00,99.225,99.27,99.225,99.27,182300000.0
2008-08-29 10:58:00,99.27,99.27,99.245,99.26,205700000.0
2008-08-29 10:59:00,99.26,99.26,99.18,99.18,339200003.0
2008-08-29 11:00:00,99.18,99.18,99.08,99.12,472100000.0
2008-08-29 11:01:00,99.12,99.155,99.1,99.145,334800000.0
2008-08-29 11:02:00,99.15,99.17,99.135,99.155,298900000.0
2008-08-29 11:03:00,99.16,99.19,99.135,99.155,370200000.0
2008-08-29 11:04:00,99.155,99.17,99.145,99.16,224000000.0
2008-08-29 11:05:00,99.16,99.18,99.145,99.17,176600000.0
2008-08-29 11:06:00,99.17,99.2,99.155,99.185,284500000.0
2008-08-29 11:07:00,99.185,99.195,99.165,99.19,263000000.0
2008-08-29 11:08:00,99.185,99.22,99.185,99.21,108200000.0
2008-08-29 11:09:00,99.21,99.23,99.2,99.215,261200001.0
2008-08-29 11:10:00,99.23,99.23,99.2,99.21,596100001.0
2008-08-29 11:11:00,99.21,99.24,99.2,99.24,423400010.0
2008-08-29 11:12:00,99.225,99.3,99.22,99.28,307000000.0
2008-08-29 11:13:00,99.28,99.29,99.265,99.27,237300000.0
2008-08-29 11:14:00,99.26,99.29,99.25,99.27,315200000.0
2008-08-29 11:15:00,99.27,99.28,99.255,99.26,252699996.0
2008-08-29 11:16:00,99.26,99.26,99.24,99.25,235099999.0
2008-08-29 11:17:00,99.25,99.26,99.24,99.25,241900000.0
2008-08-29 11:18:00,99.24,99.26,99.23,99.24,197400000.0
2008-08-29 11:19:00,99.24,99.25,99.235,99.25,133200000.0
2008-08-29 11:20:00,99.25,99.26,99.25,99.25,109300000.0
2008-08-29 11:21:00,99.25,99.26,99.245,99.25,112400000.0
2008-08-29 11:22:00,99.245,99.26,99.23,99.24,456800003.0
2008-08-29 11:23:00,99.24,99.24,99.215,99.22,360800000.0
2008-08-29 11:24:00,99.22,99.22,99.2,99.2,505899998.0
2008-08-29 11:25:00,99.2,99.21,99.15,99.15,483700000.0
2008-08-29 11:26:00,99.15,99.19,99.13,99.13,300300000.0
2008-08-29 11:27:00,99.125,99.17,99.12,99.16,332900000.0
2008-08-29 11:28:00,99.17,99.19,99.14,99.18,164200000.0
2008-08-29 11:29:00,99.17,99.17,99.145,99.165,626999997.0
2008-08-29 11:30:00,99.165,99.21,99.13,99.18,412600000.0
2008-08-29 11:31:00,99.17,99.17,99.11,99.12,453600000.0
2008-08-29 11:32:00,99.115,99.16,99.115,99.16,292300000.0
2008-08-29 11:33:00,99.155,99.22,99.15,99.21,513599997.0
2008-08-29 11:34:00,99.21,99.25,99.21,99.24,720700007.0
2008-08-29 11:35:00,99.24,99.26,99.23,99.25,924300003.0
2008-08-29 11:36:00,99.24,99.25,99.23,99.24,1063300051.0
2008-08-29 11:37:00,99.24,99.26,99.24,99.26,653900008.0
2008-08-29 11:38:00,99.25,99.295,99.25,99.28,346200000.0
2008-08-29 11:39:00,99.28,99.29,99.26,99.26,490100002.0
2008-08-29 11:40:00,99.26,99.27,99.26,99.26,312800000.0
2008-08-29 11:41:00,99.26,99.28,99.25,99.26,244200000.0
2008-08-29 11:42:00,99.265,99.275,99.26,99.27,146300000.0
2008-08-29 11:43:00,99.27,99.27,99.25,99.255,249700000.0
2008-08-29 11:44:00,99.26,99.26,99.24,99.24,319200000.0
2008-08-29 11:45:00,99.24,99.26,99.235,99.26,271700000.0
2008-08-29 11:46:00,99.26,99.26,99.23,99.235,193300002.0
2008-08-29 11:47:00,99.24,99.25,99.23,99.24,207500000.0
2008-08-29 11:48:00,99.24,99.26,99.24,99.26,214100000.0
2008-08-29 11:49:00,99.26,99.26,99.235,99.24,188000000.0
2008-08-29 11:50:00,99.25,99.25,99.225,99.225,137699999.0
2008-08-29 11:51:00,99.225,99.24,99.225,99.24,136000000.0
2008-08-29 11:52:00,99.24,99.26,99.24,99.25,260900000.0
2008-08-29 11:53:00,99.245,99.25,99.23,99.23,320500000.0
2008-08-29 11:54:00,99.24,99.25,99.23,99.24,170900001.0
2008-08-29 11:55:00,99.235,99.25,99.235,99.25,237099998.0
2008-08-29 11:56:00,99.24,99.25,99.235,99.235,313500003.0
2008-08-29 11:57:00,99.24,99.28,99.235,99.27,374000000.0
2008-08-29 11:58:00,99.27,99.32,99.27,99.31,364099999.0
2008-08-29 11:59:00,99.3,99.32,99.27,99.28,1957799954.0
2008-08-29 12:00:00,99.31,99.32,99.28,99.32,1957799954.0
2008-08-29 12:01:00,99.32,99.32,99.31,99.32,1822499955.0
2008-08-29 12:02:00,99.31,99.34,99.31,99.32,680800009.0
2008-08-29 12:03:00,99.32,99.33,99.31,99.32,363700013.0
2008-08-29 12:04:00,99.32,99.34,99.32,99.33,497500005.0
2008-08-29 12:05:00,99.32,99.33,99.295,99.3,1383899998.0
2008-08-29 12:06:00,99.3,99.32,99.3,99.32,153900000.0
2008-08-29 12:07:00,99.32,99.32,99.3,99.31,435300026.0
2008-08-29 12:08:00,99.3,99.33,99.29,99.31,524399998.0
2008-08-29 12:09:00,99.32,99.33,99.3,99.31,315999998.0
2008-08-29 12:10:00,99.31,99.31,99.29,99.29,107800002.0
2008-08-29 12:11:00,99.29,99.29,99.245,99.25,248700000.0
2008-08-29 12:12:00,99.25,99.27,99.245,99.26,144400000.0
2008-08-29 12:13:00,99.26,99.26,99.25,99.26,307400000.0
2008-08-29 12:14:00,99.26,99.26,99.205,99.25,206100000.0
2008-08-29 12:15:00,99.25,99.25,99.22,99.25,198300000.0
2008-08-29 12:16:00,99.25,99.25,99.21,99.21,144800000.0
2008-08-29 12:17:00,99.23,99.25,99.21,99.22,24200000.0
2008-08-29 12:18:00,99.22,99.22,99.21,99.21,26700000.0
2008-08-29 12:19:00,99.21,99.21,99.19,99.21,72100000.0
2008-08-29 12:20:00,99.21,99.21,99.16,99.17,177300000.0
2008-08-29 12:21:00,99.17,99.18,99.15,99.16,145400000.0
2008-08-29 12:22:00,99.155,99.16,99.13,99.13,146000000.0
2008-08-29 12:23:00,99.13,99.13,99.11,99.12,168800000.0
2008-08-29 12:24:00,99.12,99.14,99.115,99.13,101900000.0
2008-08-29 12:25:00,99.13,99.14,99.12,99.12,255300003.0
2008-08-29 12:26:00,99.12,99.13,99.115,99.12,161899999.0
2008-08-29 12:27:00,99.11,99.13,99.11,99.12,238100000.0
2008-08-29 12:28:00,99.11,99.14,99.11,99.12,237900003.0
2008-08-29 12:29:00,99.13,99.15,99.12,99.14,1140000011.0
2008-08-29 12:30:00,99.12,99.15,99.12,99.15,673099989.0
2008-08-29 12:31:00,99.15,99.16,99.13,99.14,278700000.0
2008-08-29 12:32:00,99.14,99.14,99.11,99.13,226500000.0
2008-08-29 12:33:00,99.125,99.13,99.1,99.11,397500006.0
2008-08-29 12:34:00,99.11,99.13,99.1,99.13,444900007.0
2008-08-29 12:35:00,99.12,99.14,99.12,99.14,217000001.0
2008-08-29 12:36:00,99.13,99.15,99.13,99.14,179400001.0
2008-08-29 12:37:00,99.14,99.16,99.12,99.13,453800001.0
2008-08-29 12:38:00,99.14,99.14,99.12,99.13,371900000.0
2008-08-29 12:39:00,99.13,99.14,99.12,99.13,409000000.0
2008-08-29 12:40:00,99.13,99.14,99.115,99.12,262800000.0
2008-08-29 12:41:00,99.12,99.13,99.11,99.12,189100001.0
2008-08-29 12:42:00,99.115,99.13,99.11,99.115,134700000.0
2008-08-29 12:43:00,99.115,99.125,99.11,99.12,37700000.0
2008-08-29 12:44:00,99.12,99.13,99.11,99.12,188300000.0
2008-08-29 12:45:00,99.12,99.12,99.095,99.11,87600000.0
2008-08-29 12:46:00,99.105,99.13,99.1,99.11,297300000.0
2008-08-29 12:47:00,99.11,99.14,99.1,99.13,275100000.0
2008-08-29 12:48:00,99.13,99.16,99.13,99.14,337900000.0
2008-08-29 12:49:00,99.13,99.14,99.1,99.14,239700000.0
2008-08-29 12:50:00,99.12,99.13,99.095,99.13,369499999.0
2008-08-29 12:51:00,99.13,99.13,99.105,99.11,242399999.0
2008-08-29 12:52:00,99.11,99.12,99.11,99.11,116800000.0
2008-08-29 12:53:00,99.11,99.13,99.11,99.13,176600001.0
2008-08-29 12:54:00,99.13,99.13,99.12,99.13,189900001.0
2008-08-29 12:55:00,99.13,99.13,99.1,99.12,652699992.0
2008-08-29 12:56:00,99.12,99.12,99.07,99.08,580399999.0
2008-08-29 12:57:00,99.08,99.09,99.075,99.09,59000001.0
2008-08-29 12:58:00,99.08,99.09,99.075,99.08,378499999.0
2008-08-29 12:59:00,99.08,99.1,99.075,99.1,418700005.0
2008-08-29 13:00:00,99.1,99.1,99.04,99.04,330699999.0
2008-08-29 13:01:00,99.04,99.05,98.96,99.01,382600000.0
2008-08-29 13:02:00,99.0,99.01,98.93,98.94,565800000.0
2008-08-29 13:03:00,98.95,98.97,98.94,98.95,399000000.0
2008-08-29 13:04:00,98.95,98.99,98.94,98.99,94300000.0
2008-08-29 13:05:00,98.98,99.02,98.98,99.02,238700000.0
2008-08-29 13:06:00,99.02,99.03,99.0,99.02,214200000.0
2008-08-29 13:07:00,99.01,99.03,99.0,99.0,245200001.0
2008-08-29 13:08:00,99.0,99.005,98.97,98.97,233800000.0
2008-08-29 13:09:00,98.965,98.97,98.94,98.945,173400000.0
2008-08-29 13:10:00,98.945,98.96,98.92,98.94,329700000.0
2008-08-29 13:11:00,98.94,98.96,98.93,98.945,201000000.0
2008-08-29 13:12:00,98.95,98.96,98.92,98.95,245900001.0
2008-08-29 13:13:00,98.95,98.96,98.95,98.96,367200008.0
2008-08-29 13:14:00,98.96,98.97,98.95,98.97,342200004.0
2008-08-29 13:15:00,98.97,98.97,98.94,98.95,902800001.0
2008-08-29 13:16:00,98.96,98.96,98.94,98.94,271500000.0
2008-08-29 13:17:00,98.93,98.94,98.92,98.93,175600000.0
2008-08-29 13:18:00,98.92,98.93,98.885,98.91,196300000.0
2008-08-29 13:19:00,98.91,98.92,98.9,98.91,216100000.0
2008-08-29 13:20:00,98.92,98.95,98.91,98.95,266200000.0
2008-08-29 13:21:00,98.94,98.99,98.94,98.98,415200001.0
2008-08-29 13:22:00,98.985,99.02,98.985,99.02,393800001.0
2008-08-29 13:23:00,98.99,99.01,98.98,99.0,576700018.0
2008-08-29 13:24:00,99.02,99.03,99.01,99.01,576700018.0
2008-08-29 13:25:00,99.01,99.03,99.01,99.02,95800001.0
2008-08-29 13:26:00,99.01,99.01,98.97,98.98,184200000.0
2008-08-29 13:27:00,98.98,98.98,98.94,98.95,104700000.0
2008-08-29 13:28:00,98.95,98.97,98.94,98.97,95000000.0
2008-08-29 13:29:00,98.97,99.0,98.965,99.0,56000000.0
2008-08-29 13:30:00,99.0,99.02,99.0,99.02,171700000.0
2008-08-29 13:31:00,99.02,99.08,99.01,99.06,309800001.0
2008-08-29 13:32:00,99.07,99.08,99.06,99.08,460500009.0
2008-08-29 13:33:00,99.07,99.13,99.06,99.11,308000002.0
2008-08-29 13:34:00,99.11,99.15,99.1,99.15,297200000.0
2008-08-29 13:35:00,99.15,99.18,99.13,99.13,248500000.0
2008-08-29 13:36:00,99.13,99.15,99.125,99.14,105400000.0
2008-08-29 13:37:00,99.14,99.14,99.13,99.13,66300000.0
2008-08-29 13:38:00,99.13,99.16,99.12,99.15,191400000.0
2008-08-29 13:39:00,99.15,99.17,99.14,99.14,192600000.0
2008-08-29 13:40:00,99.14,99.15,99.13,99.145,94200000.0
2008-08-29 13:41:00,99.15,99.16,99.13,99.13,86100000.0
2008-08-29 13:42:00,99.13,99.14,99.12,99.12,46800000.0
2008-08-29 13:43:00,99.12,99.13,99.09,99.1,152900000.0
2008-08-29 13:44:00,99.1,99.12,99.1,99.1,113500000.0
2008-08-29 13:45:00,99.1,99.1,99.08,99.08,137200000.0
2008-08-29 13:46:00,99.08,99.09,99.07,99.08,77900000.0
2008-08-29 13:47:00,99.075,99.11,99.075,99.1,138200000.0
2008-08-29 13:48:00,99.095,99.11,99.085,99.09,158500000.0
2008-08-29 13:49:00,99.09,99.095,99.065,99.065,75300000.0
2008-08-29 13:50:00,99.07,99.095,99.07,99.075,171800000.0
2008-08-29 13:51:00,99.08,99.08,99.055,99.06,169700000.0
2008-08-29 13:52:00,99.06,99.08,99.055,99.07,119600000.0
2008-08-29 13:53:00,99.07,99.09,99.07,99.08,211400000.0
2008-08-29 13:54:00,99.08,99.08,99.065,99.07,94100000.0
2008-08-29 13:55:00,99.075,99.08,99.065,99.08,69300000.0
2008-08-29 13:56:00,99.08,99.1,99.065,99.1,36500000.0
2008-08-29 13:57:00,99.1,99.12,99.085,99.1,122300000.0
2008-08-29 13:58:00,99.1,99.1,99.085,99.095,95700000.0
2008-08-29 13:59:00,99.095,99.115,99.09,99.115,90900000.0
2008-08-29 14:00:00,99.115,99.13,99.115,99.12,63500000.0
2008-08-29 14:01:00,99.12,99.14,99.11,99.13,110400000.0
2008-08-29 14:02:00,99.13,99.14,99.12,99.13,95800000.0
2008-08-29 14:03:00,99.13,99.15,99.125,99.13,59300000.0
2008-08-29 14:04:00,99.13,99.15,99.13,99.13,122600000.0
2008-08-29 14:05:00,99.13,99.14,99.12,99.13,86600000.0
2008-08-29 14:06:00,99.14,99.14,99.12,99.13,122800000.0
2008-08-29 14:07:00,99.13,99.14,99.115,99.12,107900000.0
2008-08-29 14:08:00,99.12,99.13,99.12,99.13,79300000.0
2008-08-29 14:09:00,99.13,99.16,99.13,99.13,115000000.0
2008-08-29 14:10:00,99.13,99.15,99.13,99.14,81600000.0
2008-08-29 14:11:00,99.14,99.14,99.09,99.09,205300000.0
2008-08-29 14:12:00,99.1,99.1,99.08,99.09,354399999.0
2008-08-29 14:13:00,99.09,99.11,99.08,99.11,196700000.0
2008-08-29 14:14:00,99.1,99.11,99.08,99.09,288999999.0
2008-08-29 14:15:00,99.085,99.11,99.085,99.11,90900000.0
2008-08-29 14:16:00,99.11,99.11,99.09,99.1,98200000.0
2008-08-29 14:17:00,99.1,99.11,99.1,99.1,114600000.0
2008-08-29 14:18:00,99.1,99.11,99.1,99.1,51200000.0
2008-08-29 14:19:00,99.11,99.12,99.11,99.11,49600000.0
2008-08-29 14:20:00,99.11,99.12,99.1,99.1,89200000.0
2008-08-29 14:21:00,99.1,99.12,99.08,99.09,125500000.0
2008-08-29 14:22:00,99.09,99.09,99.02,99.02,368400000.0
2008-08-29 14:23:00,99.02,99.04,98.99,99.01,117900000.0
2008-08-29 14:24:00,99.01,99.03,99.01,99.03,121300000.0
2008-08-29 14:25:00,99.03,99.06,99.03,99.06,113500000.0
2008-08-29 14:26:00,99.06,99.07,99.04,99.04,98800000.0
2008-08-29 14:27:00,99.04,99.05,99.035,99.05,133300000.0
2008-08-29 14:28:00,99.05,99.07,99.045,99.05,261100000.0
2008-08-29 14:29:00,99.05,99.08,99.025,99.03,149700000.0
2008-08-29 14:30:00,99.025,99.11,99.01,99.07,221200000.0
2008-08-29 14:31:00,99.065,99.135,99.06,99.115,216900000.0
2008-08-29 14:32:00,99.115,99.125,99.08,99.1,146800000.0
2008-08-29 14:33:00,99.1,99.105,99.04,99.045,202700000.0
2008-08-29 14:34:00,99.045,99.05,98.955,98.96,215500000.0
2008-08-29 14:35:00,98.955,98.97,98.92,98.94,268000000.0
2008-08-29 14:36:00,98.94,98.95,98.9,98.9,309700000.0
2008-08-29 14:37:00,98.895,98.9,98.85,98.88,181500000.0
2008-08-29 14:38:00,98.875,98.89,98.85,98.885,312200000.0
2008-08-29 14:39:00,98.88,98.93,98.88,98.91,152300000.0
2008-08-29 14:40:00,98.91,98.925,98.895,98.92,104000000.0
2008-08-29 14:41:00,98.92,98.93,98.905,98.92,138700000.0
2008-08-29 14:42:00,98.925,98.95,98.92,98.95,124900000.0
2008-08-29 14:43:00,98.95,98.965,98.945,98.96,115000000.0
2008-08-29 14:44:00,98.96,98.965,98.94,98.955,113500000.0
2008-08-29 14:45:00,98.95,98.955,98.94,98.94,58800000.0
2008-08-29 14:46:00,98.94,98.96,98.93,98.96,109200000.0
2008-08-29 14:47:00,98.96,98.98,98.945,98.965,195400000.0
2008-08-29 14:48:00,98.97,99.0,98.95,98.965,224100000.0
2008-08-29 14:49:00,98.97,98.995,98.965,98.965,188200000.0
2008-08-29 14:50:00,98.97,98.98,98.95,98.96,181200000.0
2008-08-29 14:51:00,98.96,98.975,98.95,98.95,73000000.0
2008-08-29 14:52:00,98.96,98.97,98.945,98.955,114000000.0
2008-08-29 14:53:00,98.955,98.98,98.955,98.98,94900000.0
2008-08-29 14:54:00,98.98,98.99,98.96,98.96,175800000.0
2008-08-29 14:55:00,98.96,98.985,98.96,98.96,153100000.0
2008-08-29 14:56:00,98.96,98.96,98.94,98.945,82900000.0
2008-08-29 14:57:00,98.945,98.955,98.935,98.95,126800000.0
2008-08-29 14:58:00,98.955,98.98,98.945,98.97,130400000.0
2008-08-29 14:59:00,98.98,99.0,98.97,98.985,111500000.0
2008-08-29 15:00:00,98.98,99.04,98.975,99.01,149000000.0
2008-08-29 15:01:00,99.01,99.045,99.005,99.045,124400000.0
2008-08-29 15:02:00,99.045,99.06,99.025,99.04,179700000.0
2008-08-29 15:03:00,99.03,99.05,99.03,99.045,129500000.0
2008-08-29 15:04:00,99.045,99.055,99.035,99.05,100600000.0
2008-08-29 15:05:00,99.05,99.05,99.03,99.04,90700000.0
2008-08-29 15:06:00,99.04,99.04,99.025,99.04,78600000.0
2008-08-29 15:07:00,99.04,99.07,99.04,99.05,75800000.0
2008-08-29 15:08:00,99.05,99.06,99.04,99.06,64700000.0
2008-08-29 15:09:00,99.06,99.105,99.06,99.08,201900000.0
2008-08-29 15:10:00,99.08,99.1,99.07,99.09,182200000.0
2008-08-29 15:11:00,99.095,99.11,99.08,99.085,116200000.0
2008-08-29 15:12:00,99.09,99.105,99.08,99.09,151200000.0
2008-08-29 15:13:00,99.09,99.105,99.085,99.09,100700001.0
2008-08-29 15:14:00,99.09,99.105,99.085,99.09,112300000.0
2008-08-29 15:15:00,99.09,99.105,99.08,99.1,94900000.0
2008-08-29 15:16:00,99.095,99.095,99.08,99.085,57700000.0
2008-08-29 15:17:00,99.07,99.11,99.06,99.105,196700000.0
2008-08-29 15:18:00,99.105,99.12,99.095,99.1,152900000.0
2008-08-29 15:19:00,99.1,99.12,99.09,99.11,174000000.0
2008-08-29 15:20:00,99.11,99.11,99.08,99.09,128000000.0
2008-08-29 15:21:00,99.09,99.1,99.08,99.08,83600000.0
2008-08-29 15:22:00,99.08,99.09,99.06,99.06,55800000.0
2008-08-29 15:23:00,99.06,99.06,99.035,99.055,121500000.0
2008-08-29 15:24:00,99.055,99.065,99.04,99.045,91500000.0
2008-08-29 15:25:00,99.045,99.06,99.04,99.055,78000000.0
2008-08-29 15:26:00,99.055,99.085,99.045,99.075,125000000.0
2008-08-29 15:27:00,99.075,99.075,99.025,99.025,276700000.0
2008-08-29 15:28:00,99.03,99.035,99.01,99.015,131300000.0
2008-08-29 15:29:00,99.02,99.035,99.02,99.035,68500000.0
2008-08-29 15:30:00,99.03,99.035,99.015,99.03,89100000.0
2008-08-29 15:31:00,99.03,99.045,99.025,99.04,77000000.0
2008-08-29 15:32:00,99.045,99.045,99.025,99.04,110900000.0
2008-08-29 15:33:00,99.035,99.055,99.035,99.05,83300000.0
2008-08-29 15:34:00,99.055,99.055,99.045,99.055,74400000.0
2008-08-29 15:35:00,99.05,99.06,99.045,99.045,81000000.0
2008-08-29 15:36:00,99.045,99.085,99.045,99.07,143000000.0
2008-08-29 15:37:00,99.07,99.07,99.06,99.06,53600000.0
2008-08-29 15:38:00,99.055,99.065,99.045,99.065,125400000.0
2008-08-29 15:39:00,99.065,99.09,99.06,99.08,151600000.0
2008-08-29 15:40:00,99.075,99.09,99.055,99.065,156800000.0
2008-08-29 15:41:00,99.065,99.08,99.05,99.055,155100000.0
2008-08-29 15:42:00,99.055,99.11,99.045,99.105,299100000.0
2008-08-29 15:43:00,99.1,99.135,99.085,99.125,283400000.0
2008-08-29 15:44:00,99.125,99.135,99.055,99.08,1036600018.0
2008-08-29 15:45:00,99.08,99.09,99.03,99.045,214200000.0
2008-08-29 15:46:00,99.04,99.055,99.015,99.045,312100000.0
2008-08-29 15:47:00,99.05,99.055,98.975,98.98,306000000.0
2008-08-29 15:48:00,99.0,99.04,98.985,99.03,293400000.0
2008-08-29 15:49:00,99.03,99.045,99.02,99.025,189800000.0
2008-08-29 15:50:00,99.02,99.04,99.01,99.025,299300001.0
2008-08-29 15:51:00,99.03,99.06,99.01,99.01,245800000.0
2008-08-29 15:52:00,99.015,99.045,99.015,99.045,211900000.0
2008-08-29 15:53:00,99.05,99.06,99.03,99.04,87900000.0
2008-08-29 15:54:00,99.035,99.055,99.02,99.045,171300000.0
2008-08-29 15:55:00,99.04,99.06,99.01,99.025,356600000.0
2008-08-29 15:56:00,99.03,99.03,99.005,99.01,302200000.0
2008-08-29 15:57:00,99.01,99.04,99.005,99.035,232300000.0
2008-08-29 15:58:00,99.035,99.04,99.01,99.015,146100000.0
2008-08-29 15:59:00,99.015,99.025,98.985,99.01,358700000.0
2008-08-29 16:00:00,99.01,99.01,98.98,99.01,477900000.0
2008-08-29 16:01:00,99.005,99.025,98.99,99.02,313400000.0
2008-08-29 16:02:00,99.015,99.035,99.005,99.02,296500000.0
2008-08-29 16:03:00,99.025,99.025,98.975,98.98,375600000.0
2008-08-29 16:04:00,98.98,98.99,98.945,98.97,399200000.0
2008-08-29 16:05:00,98.97,98.98,98.955,98.98,269600000.0
2008-08-29 16:06:00,98.965,98.985,98.965,98.98,280700000.0
2008-08-29 16:07:00,98.98,98.99,98.965,98.97,328600000.0
2008-08-29 16:08:00,98.97,98.985,98.965,98.985,186900000.0
2008-08-29 16:09:00,98.985,98.99,98.975,98.98,269100000.0
2008-08-29 16:10:00,98.98,98.985,98.955,98.98,330800000.0
2008-08-29 16:11:00,98.98,99.01,98.975,98.995,264900000.0
2008-08-29 16:12:00,99.0,99.01,98.99,98.995,277900000.0
2008-08-29 16:13:00,99.0,99.01,98.995,98.995,225800000.0
2008-08-29 16:14:00,98.995,99.02,98.985,99.0,229800000.0
2008-08-29 16:15:00,99.0,99.0,98.985,98.99,177900000.0
2008-08-29 16:16:00,98.99,99.0,98.975,98.985,166200000.0
2008-08-29 16:17:00,98.99,99.0,98.98,98.99,197700000.0
2008-08-29 16:18:00,98.99,99.0,98.96,98.96,253300000.0
2008-08-29 16:19:00,98.96,98.99,98.96,98.99,250200001.0
2008-08-29 16:20:00,98.985,99.01,98.975,99.01,218400000.0
2008-08-29 16:21:00,99.005,99.02,98.985,98.995,316200000.0
2008-08-29 16:22:00,99.0,99.03,99.0,99.0,250300000.0
2008-08-29 16:23:00,99.02,99.02,98.98,98.99,287500000.0
2008-08-29 16:24:00,98.99,99.01,98.99,99.0,237500000.0
2008-08-29 16:25:00,99.0,99.02,98.985,99.0,191100000.0
2008-08-29 16:26:00,99.0,99.03,98.99,99.01,127300000.0
2008-08-29 16:27:00,99.01,99.01,98.975,98.98,228500000.0
2008-08-29 16:28:00,98.99,99.005,98.985,99.0,193000000.0
2008-08-29 16:29:00,99.0,99.0,98.98,98.98,195100000.0
2008-08-29 16:30:00,98.98,98.99,98.96,98.98,143600000.0
2008-08-29 16:31:00,98.99,98.99,98.97,98.98,170600000.0
2008-08-29 16:32:00,98.98,98.98,98.97,98.97,113100000.0
2008-08-29 16:33:00,98.97,98.98,98.965,98.975,135100000.0
2008-08-29 16:34:00,98.97,98.99,98.965,98.985,83100000.0
2008-08-29 16:35:00,98.985,98.99,98.975,98.99,135400000.0
2008-08-29 16:36:00,98.98,99.015,98.97,99.005,205600000.0
2008-08-29 16:37:00,99.005,99.02,98.98,98.99,236800000.0
2008-08-29 16:38:00,98.99,99.04,98.975,99.02,296500000.0
2008-08-29 16:39:00,99.03,99.04,98.99,99.01,261100000.0
2008-08-29 16:40:00,99.01,99.02,99.0,99.02,158000000.0
2008-08-29 16:41:00,99.02,99.025,99.0,99.0,258400000.0
2008-08-29 16:42:00,99.0,99.0,98.97,98.97,208500000.0
2008-08-29 16:43:00,98.97,98.98,98.95,98.96,261300000.0
2008-08-29 16:44:00,98.955,98.96,98.945,98.96,164000000.0
2008-08-29 16:45:00,98.95,98.97,98.95,98.97,343400000.0
2008-08-29 16:46:00,98.96,98.97,98.93,98.97,253900000.0
2008-08-29 16:47:00,98.965,99.015,98.96,99.015,269200000.0
2008-08-29 16:48:00,99.015,99.05,99.0,99.05,234200000.0
2008-08-29 16:49:00,99.04,99.04,99.025,99.04,179800000.0
2008-08-29 16:50:00,99.04,99.04,99.005,99.01,280300001.0
2008-08-29 16:51:00,99.01,99.02,98.965,98.97,630499994.0
2008-08-29 16:52:00,98.98,99.0,98.96,98.96,418000000.0
2008-08-29 16:53:00,98.97,98.97,98.93,98.94,420900000.0
2008-08-29 16:54:00,98.94,98.95,98.93,98.93,363200000.0
2008-08-29 16:55:00,98.93,98.96,98.93,98.94,623500000.0
2008-08-29 16:56:00,98.94,98.96,98.93,98.95,816300000.0
2008-08-29 16:57:00,98.95,98.96,98.93,98.96,386700000.0
2008-08-29 16:58:00,98.96,98.96,98.89,98.9,333700000.0
2008-08-29 16:59:00,98.9,98.9,98.79,98.8,519600000.0
2008-08-29 17:00:00,98.8,98.82,98.75,98.77,1080500015.0
2008-08-29 17:01:00,98.77,98.79,98.755,98.77,318700000.0
2008-08-29 17:02:00,98.77,98.8,98.77,98.8,265400000.0
2008-08-29 17:03:00,98.795,98.82,98.785,98.81,344200000.0
2008-08-29 17:04:00,98.82,98.82,98.79,98.8,283000000.0
2008-08-29 17:05:00,98.8,98.82,98.78,98.79,263400000.0
2008-08-29 17:06:00,98.79,98.82,98.79,98.8,622100000.0
2008-08-29 17:07:00,98.79,98.8,98.78,98.8,733500000.0
2008-08-29 17:08:00,98.8,98.8,98.77,98.78,178800000.0
2008-08-29 17:09:00,98.78,98.81,98.78,98.8,237000001.0
2008-08-29 17:10:00,98.8,98.82,98.78,98.81,246500000.0
2008-08-29 17:11:00,98.81,98.81,98.785,98.8,234600000.0
2008-08-29 17:12:00,98.8,98.83,98.79,98.83,220500000.0
2008-08-29 17:13:00,98.83,98.845,98.815,98.83,296700000.0
2008-08-29 17:14:00,98.835,98.845,98.79,98.81,180200000.0
2008-08-29 17:15:00,98.81,98.82,98.78,98.78,223300000.0
2008-08-29 17:16:00,98.78,98.81,98.78,98.81,180000000.0
2008-08-29 17:17:00,98.81,98.82,98.79,98.81,159000000.0
2008-08-29 17:18:00,98.81,98.82,98.77,98.78,175800000.0
2008-08-29 17:19:00,98.77,98.78,98.74,98.75,205800000.0
2008-08-29 17:20:00,98.75,98.76,98.74,98.76,198300000.0
2008-08-29 17:21:00,98.76,98.76,98.705,98.72,217700000.0
2008-08-29 17:22:00,98.72,98.74,98.71,98.74,326600000.0
2008-08-29 17:23:00,98.73,98.73,98.7,98.73,435200000.0
2008-08-29 17:24:00,98.72,98.73,98.69,98.69,183400000.0
2008-08-29 17:25:00,98.69,98.69,98.675,98.68,282200000.0
2008-08-29 17:26:00,98.68,98.69,98.655,98.66,138500000.0
2008-08-29 17:27:00,98.66,98.66,98.62,98.63,267800000.0
2008-08-29 17:28:00,98.62,98.63,98.605,98.61,174600000.0
2008-08-29 17:29:00,98.61,98.64,98.6,98.62,172800000.0
2008-08-29 17:30:00,98.62,98.62,98.61,98.62,110100000.0
2008-08-29 17:31:00,98.62,98.62,98.565,98.59,334999999.0
2008-08-29 17:32:00,98.59,98.63,98.59,98.63,262600000.0
2008-08-29 17:33:00,98.63,98.68,98.63,98.67,110100000.0
2008-08-29 17:34:00,98.67,98.69,98.66,98.67,92900000.0
2008-08-29 17:35:00,98.67,98.72,98.67,98.71,279000000.0
2008-08-29 17:36:00,98.7,98.71,98.66,98.67,391200000.0
2008-08-29 17:37:00,98.67,98.69,98.66,98.68,125900000.0
2008-08-29 17:38:00,98.68,98.68,98.645,98.645,108300000.0
2008-08-29 17:39:00,98.645,98.66,98.61,98.61,259000000.0
2008-08-29 17:40:00,98.615,98.62,98.595,98.6,54100000.0
2008-08-29 17:41:00,98.595,98.615,98.585,98.61,152500000.0
2008-08-29 17:42:00,98.61,98.64,98.6,98.62,201100000.0
2008-08-29 17:43:00,98.625,98.635,98.59,98.635,188800000.0
2008-08-29 17:44:00,98.635,98.64,98.59,98.595,180600000.0
2008-08-29 17:45:00,98.595,98.6,98.505,98.505,277500000.0
2008-08-29 17:46:00,98.505,98.56,98.505,98.56,199700000.0
2008-08-29 17:47:00,98.555,98.59,98.555,98.58,125900000.0
2008-08-29 17:48:00,98.585,98.615,98.585,98.6,166400000.0
2008-08-29 17:49:00,98.59,98.61,98.57,98.595,126600000.0
2008-08-29 17:50:00,98.605,98.615,98.56,98.57,108500000.0
2008-08-29 17:51:00,98.575,98.58,98.56,98.56,89200000.0
2008-08-29 17:52:00,98.565,98.6,98.56,98.59,82100000.0
2008-08-29 17:53:00,98.59,98.59,98.56,98.575,109200000.0
2008-08-29 17:54:00,98.575,98.61,98.575,98.61,118700000.0
2008-08-29 17:55:00,98.615,98.625,98.58,98.605,163500000.0
2008-08-29 17:56:00,98.61,98.63,98.6,98.63,209100000.0
2008-08-29 17:57:00,98.63,98.65,98.62,98.635,138600000.0
2008-08-29 17:58:00,98.635,98.645,98.62,98.64,164200000.0
2008-08-29 17:59:00,98.64,98.66,98.615,98.615,175600000.0
2008-08-29 18:00:00,98.625,98.645,98.61,98.635,149600000.0
2008-08-29 18:01:00,98.635,98.65,98.62,98.62,157400000.0
2008-08-29 18:02:00,98.62,98.66,98.62,98.65,138300000.0
2008-08-29 18:03:00,98.645,98.67,98.64,98.66,134300000.0
2008-08-29 18:04:00,98.66,98.67,98.65,98.66,80700000.0
2008-08-29 18:05:00,98.665,98.69,98.66,98.68,104800000.0
2008-08-29 18:06:00,98.68,98.7,98.67,98.69,135300000.0
2008-08-29 18:07:00,98.7,98.71,98.685,98.69,102600000.0
2008-08-29 18:08:00,98.685,98.69,98.675,98.69,110600000.0
2008-08-29 18:09:00,98.69,98.71,98.69,98.71,115100000.0
2008-08-29 18:10:00,98.71,98.71,98.69,98.7,28000000.0
2008-08-29 18:11:00,98.7,98.7,98.64,98.65,78400000.0
2008-08-29 18:12:00,98.65,98.66,98.63,98.66,116400000.0
2008-08-29 18:13:00,98.66,98.66,98.64,98.65,84200000.0
2008-08-29 18:14:00,98.65,98.66,98.65,98.66,92800000.0
2008-08-29 18:15:00,98.65,98.685,98.65,98.68,120200000.0
2008-08-29 18:16:00,98.685,98.69,98.66,98.68,85000000.0
2008-08-29 18:17:00,98.67,98.67,98.655,98.66,43000000.0
2008-08-29 18:18:00,98.66,98.67,98.65,98.65,76900000.0
2008-08-29 18:19:00,98.65,98.65,98.635,98.635,71900000.0
2008-08-29 18:20:00,98.64,98.65,98.63,98.64,52700000.0
2008-08-29 18:21:00,98.65,98.66,98.63,98.63,87800000.0
2008-08-29 18:22:00,98.63,98.66,98.625,98.65,237100000.0
2008-08-29 18:23:00,98.65,98.67,98.64,98.66,129500000.0
2008-08-29 18:24:00,98.65,98.665,98.635,98.64,95600000.0
2008-08-29 18:25:00,98.64,98.65,98.62,98.63,81600000.0
2008-08-29 18:26:00,98.63,98.65,98.62,98.62,66300000.0
2008-08-29 18:27:00,98.63,98.64,98.62,98.64,75800000.0
2008-08-29 18:28:00,98.64,98.65,98.62,98.635,55500000.0
2008-08-29 18:29:00,98.635,98.635,98.615,98.62,295900000.0
2008-08-29 18:30:00,98.62,98.66,98.62,98.63,238900000.0
2008-08-29 18:31:00,98.63,98.64,98.62,98.63,79500000.0
2008-08-29 18:32:00,98.63,98.64,98.615,98.63,88100000.0
2008-08-29 18:33:00,98.635,98.655,98.63,98.65,143400000.0
2008-08-29 18:34:00,98.65,98.665,98.645,98.65,79400000.0
2008-08-29 18:35:00,98.65,98.65,98.62,98.62,55600000.0
2008-08-29 18:36:00,98.62,98.65,98.62,98.65,73600000.0
2008-08-29 18:37:00,98.65,98.66,98.615,98.63,99600000.0
2008-08-29 18:38:00,98.63,98.65,98.61,98.63,120900000.0
2008-08-29 18:39:00,98.64,98.65,98.62,98.62,63500000.0
2008-08-29 18:40:00,98.62,98.64,98.62,98.64,75700000.0
2008-08-29 18:41:00,98.64,98.65,98.61,98.61,133200000.0
2008-08-29 18:42:00,98.61,98.64,98.6,98.61,69100000.0
2008-08-29 18:43:00,98.615,98.63,98.59,98.59,76900000.0
2008-08-29 18:44:00,98.59,98.6,98.56,98.56,79000000.0
2008-08-29 18:45:00,98.56,98.57,98.535,98.54,75600000.0
2008-08-29 18:46:00,98.54,98.56,98.53,98.54,88700000.0
2008-08-29 18:47:00,98.545,98.57,98.535,98.56,123500000.0
2008-08-29 18:48:00,98.56,98.57,98.55,98.56,98400000.0
2008-08-29 18:49:00,98.56,98.58,98.555,98.575,67700000.0
2008-08-29 18:50:00,98.575,98.58,98.555,98.58,54100000.0
2008-08-29 18:51:00,98.58,98.6,98.55,98.56,98200000.0
2008-08-29 18:52:00,98.56,98.56,98.515,98.54,110400000.0
2008-08-29 18:53:00,98.55,98.59,98.54,98.57,109200000.0
2008-08-29 18:54:00,98.57,98.59,98.565,98.57,69800000.0
2008-08-29 18:55:00,98.57,98.58,98.555,98.58,86900000.0
2008-08-29 18:56:00,98.57,98.58,98.56,98.58,40800000.0
2008-08-29 18:57:00,98.58,98.58,98.57,98.57,65100000.0
2008-08-29 18:58:00,98.56,98.57,98.555,98.56,70200000.0
2008-08-29 18:59:00,98.55,98.58,98.535,98.535,122900000.0
2008-08-29 19:00:00,98.54,98.55,98.53,98.54,60700000.0
2008-08-29 19:01:00,98.535,98.55,98.535,98.55,36700000.0
2008-08-29 19:02:00,98.55,98.56,98.54,98.54,56700000.0
2008-08-29 19:03:00,98.54,98.545,98.525,98.525,46000000.0
2008-08-29 19:04:00,98.53,98.53,98.525,98.525,15900000.0
2008-08-29 19:05:00,98.53,98.54,98.515,98.525,81800000.0
2008-08-29 19:06:00,98.53,98.55,98.525,98.53,76000000.0
2008-08-29 19:07:00,98.53,98.56,98.53,98.56,32000000.0
2008-08-29 19:08:00,98.565,98.57,98.56,98.57,19400000.0
2008-08-29 19:09:00,98.57,98.58,98.56,98.57,47300000.0
2008-08-29 19:10:00,98.565,98.59,98.56,98.58,69500000.0
2008-08-29 19:11:00,98.575,98.61,98.57,98.61,41900000.0
2008-08-29 19:12:00,98.61,98.63,98.605,98.62,186700000.0
2008-08-29 19:13:00,98.62,98.62,98.6,98.62,154400000.0
2008-08-29 19:14:00,98.615,98.615,98.605,98.605,230100002.0
2008-08-29 19:15:00,98.61,98.61,98.6,98.61,1643000005.0
2008-08-29 19:16:00,98.61,98.61,98.55,98.6,523600008.0
2008-08-29 19:17:00,98.6,98.6,98.58,98.59,195400000.0
2008-08-29 19:18:00,98.595,98.605,98.59,98.6,252000000.0
2008-08-29 19:19:00,98.61,98.61,98.57,98.59,42700000.0
2008-08-29 19:20:00,98.59,98.61,98.59,98.61,21600000.0
2008-08-29 19:21:00,98.61,98.62,98.575,98.575,67700000.0
2008-08-29 19:22:00,98.575,98.59,98.565,98.585,67300000.0
2008-08-29 19:23:00,98.585,98.61,98.58,98.61,58900000.0
2008-08-29 19:24:00,98.61,98.61,98.6,98.6,16000000.0
2008-08-29 19:25:00,98.6,98.61,98.6,98.6,17000000.0
2008-08-29 19:26:00,98.595,98.595,98.575,98.58,49200000.0
2008-08-29 19:27:00,98.585,98.59,98.58,98.59,43700000.0
2008-08-29 19:28:00,98.59,98.6,98.575,98.59,37900000.0
2008-08-29 19:29:00,98.59,98.6,98.58,98.59,41000000.0
2008-08-29 19:30:00,98.59,98.61,98.59,98.61,35500000.0
2008-08-29 19:31:00,98.62,98.62,98.59,98.6,148500000.0
2008-08-29 19:32:00,98.6,98.61,98.6,98.61,18200000.0
2008-08-29 19:33:00,98.61,98.62,98.61,98.62,34000000.0
2008-08-29 19:34:00,98.615,98.65,98.61,98.65,37300000.0
2008-08-29 19:35:00,98.65,98.65,98.63,98.64,44200000.0
2008-08-29 19:36:00,98.64,98.655,98.625,98.65,32000000.0
2008-08-29 19:37:00,98.66,98.66,98.66,98.66,21800000.0
2008-08-29 19:38:00,98.66,98.67,98.66,98.66,51400000.0
2008-08-29 19:39:00,98.66,98.685,98.65,98.65,72000000.0
2008-08-29 19:40:00,98.65,98.675,98.64,98.67,53900000.0
2008-08-29 19:41:00,98.68,98.68,98.65,98.65,38500000.0
2008-08-29 19:42:00,98.65,98.65,98.64,98.64,14800000.0
2008-08-29 19:43:00,98.65,98.68,98.65,98.67,33500000.0
2008-08-29 19:44:00,98.67,98.68,98.67,98.67,23600000.0
2008-08-29 19:45:00,98.66,98.675,98.66,98.67,33400000.0
2008-08-29 19:46:00,98.67,98.7,98.66,98.67,62200000.0
2008-08-29 19:47:00,98.67,98.7,98.66,98.66,46100000.0
2008-08-29 19:48:00,98.66,98.67,98.66,98.66,7200000.0
2008-08-29 19:49:00,98.66,98.66,98.65,98.66,30700000.0
2008-08-29 19:50:00,98.67,98.67,98.64,98.64,21400000.0
2008-08-29 19:51:00,98.64,98.65,98.64,98.64,13600000.0
2008-08-29 19:52:00,98.64,98.65,98.625,98.64,55600000.0
2008-08-29 19:53:00,98.64,98.67,98.64,98.65,61200000.0
2008-08-29 19:54:00,98.65,98.66,98.64,98.64,117000000.0
2008-08-29 19:55:00,98.65,98.67,98.65,98.67,66600000.0
2008-08-29 19:56:00,98.67,98.69,98.67,98.67,44800000.0
2008-08-29 19:57:00,98.67,98.685,98.66,98.675,29800000.0
2008-08-29 19:58:00,98.68,98.68,98.68,98.68,9000000.0
2008-08-29 19:59:00,98.665,98.67,98.66,98.66,20100000.0
2008-08-29 20:00:00,98.66,98.67,98.655,98.66,11600000.0
2008-08-29 20:01:00,98.65,98.65,98.62,98.625,62700000.0
2008-08-29 20:02:00,98.63,98.63,98.595,98.595,50700000.0
2008-08-29 20:03:00,98.595,98.625,98.59,98.62,45700000.0
2008-08-29 20:04:00,98.61,98.615,98.58,98.585,67800000.0
2008-08-29 20:05:00,98.575,98.605,98.57,98.6,54200000.0
2008-08-29 20:06:00,98.605,98.61,98.6,98.61,22400000.0
2008-08-29 20:07:00,98.605,98.605,98.595,98.605,13300000.0
2008-08-29 20:08:00,98.605,98.605,98.595,98.595,10100000.0
2008-08-29 20:09:00,98.6,98.62,98.6,98.62,28500000.0
2008-08-29 20:10:00,98.62,98.62,98.61,98.61,11200000.0
2008-08-29 20:11:00,98.62,98.62,98.61,98.61,3600000.0
2008-08-29 20:12:00,98.61,98.62,98.61,98.62,19100000.0
2008-08-29 20:13:00,98.62,98.62,98.62,98.62,5200000.0
2008-08-29 20:14:00,98.62,98.63,98.62,98.63,12900000.0
2008-08-29 20:15:00,98.63,98.635,98.61,98.63,51200000.0
2008-08-29 20:16:00,98.63,98.64,98.625,98.64,20000000.0
2008-08-29 20:17:00,98.64,98.655,98.635,98.65,20400000.0
2008-08-29 20:18:00,98.66,98.66,98.65,98.65,22400000.0
2008-08-29 20:19:00,98.65,98.66,98.65,98.66,16500000.0
2008-08-29 20:20:00,98.66,98.68,98.66,98.67,35000000.0
2008-08-29 20:21:00,98.68,98.695,98.66,98.67,40200000.0
2008-08-29 20:22:00,98.67,98.69,98.67,98.69,26700000.0
2008-08-29 20:23:00,98.69,98.69,98.675,98.675,48700000.0
2008-08-29 20:24:00,98.69,98.725,98.68,98.71,119200000.0
2008-08-29 20:25:00,98.71,98.71,98.7,98.7,19800000.0
2008-08-29 20:26:00,98.7,98.7,98.68,98.685,46000000.0
2008-08-29 20:27:00,98.68,98.71,98.675,98.71,50600000.0
2008-08-29 20:28:00,98.705,98.705,98.64,98.695,88300000.0
2008-08-29 20:29:00,98.695,98.695,98.68,98.69,34200000.0
2008-08-29 20:30:00,98.69,98.71,98.69,98.71,43200000.0
2008-08-29 20:31:00,98.72,98.72,98.705,98.72,41700000.0
2008-08-29 20:32:00,98.72,98.73,98.71,98.73,42800000.0
2008-08-29 20:33:00,98.73,98.73,98.71,98.73,71900000.0
2008-08-29 20:34:00,98.73,98.76,98.725,98.74,133000000.0
2008-08-29 20:35:00,98.74,98.79,98.74,98.77,115700000.0
2008-08-29 20:36:00,98.77,98.78,98.77,98.78,18900000.0
2008-08-29 20:37:00,98.78,98.78,98.77,98.78,25800000.0
2008-08-29 20:38:00,98.77,98.78,98.77,98.78,23100000.0
2008-08-29 20:39:00,98.78,98.78,98.77,98.77,25100000.0
2008-08-29 20:40:00,98.77,98.77,98.76,98.76,10100000.0
2008-08-29 20:41:00,98.76,98.76,98.75,98.755,17000000.0
2008-08-29 20:42:00,98.755,98.78,98.755,98.77,41600000.0
2008-08-29 20:43:00,98.77,98.78,98.76,98.78,16000000.0
2008-08-29 20:44:00,98.77,98.78,98.77,98.78,10700000.0
2008-08-29 20:45:00,98.763,98.766,98.727,98.73,48600000.0
2008-08-29 20:46:00,98.78,98.78,98.76,98.78,69900000.0
2008-08-29 20:47:00,98.775,98.775,98.775,98.775,2300000.0
2008-08-29 20:48:00,98.78,98.78,98.78,98.78,1000000.0
2008-08-29 20:49:00,98.77,98.77,98.77,98.77,1300000.0
2008-08-29 20:50:00,98.77,98.78,98.77,98.78,17200000.0
2008-08-29 20:51:00,98.76,98.775,98.746,98.763,71300000.0
2008-08-29 20:52:00,98.755,98.755,98.74,98.747,40300000.0
2008-08-29 20:53:00,98.77,98.77,98.76,98.76,18800000.0
2008-08-29 20:54:00,98.76,98.76,98.76,98.76,3000000.0
2008-08-29 20:55:00,98.77,98.78,98.77,98.78,7200000.0
2008-08-29 20:56:00,98.78,98.78,98.765,98.77,17200000.0
2008-08-29 20:57:00,98.77,98.78,98.76,98.78,24100000.0
2008-08-29 20:58:00,98.77,98.77,98.77,98.77,1000000.0
2008-08-29 20:59:00,98.78,98.78,98.76,98.76,4600000.0
2008-08-29 21:00:00,98.76,98.77,98.76,98.77,14500000.0
2008-08-29 21:01:00,98.78,98.78,98.775,98.775,11200000.0
2008-08-29 21:02:00,98.775,98.775,98.775,98.775,1400000.0
2008-08-29 21:03:00,98.78,98.79,98.78,98.79,10100000.0
2008-08-29 21:04:00,98.79,98.79,98.775,98.78,13300000.0
2008-08-29 21:05:00,98.78,98.8,98.775,98.79,29000000.0
2008-08-29 21:06:00,98.8,98.8,98.79,98.79,8900000.0
2008-08-29 21:07:00,98.79,98.8,98.78,98.78,14200000.0
2008-08-29 21:08:00,98.79,98.79,98.76,98.76,25700000.0
2008-08-29 21:09:00,98.76,98.79,98.76,98.785,27200000.0
2008-08-29 21:10:00,98.78,98.79,98.78,98.78,16700000.0
2008-08-29 21:11:00,98.78,98.805,98.78,98.8,29300000.0
2008-08-29 21:12:00,98.79,98.8,98.78,98.79,63700000.0
2008-08-29 21:13:00,98.79,98.79,98.78,98.79,20500000.0
2008-08-29 21:14:00,98.79,98.795,98.78,98.79,21200000.0
2008-08-29 21:15:00,98.79,98.81,98.78,98.8,81200000.0
2008-08-29 21:16:00,98.8,98.82,98.79,98.81,45500000.0
2008-08-29 21:17:00,98.8,98.82,98.745,98.78,175000000.0
2008-08-29 21:18:00,98.78,98.785,98.78,98.78,16100000.0
2008-08-29 21:19:00,98.78,98.785,98.77,98.77,21900000.0
2008-08-29 21:20:00,98.78,98.8,98.765,98.77,28100000.0
2008-08-29 21:21:00,98.775,98.82,98.765,98.82,80000000.0
2008-08-29 21:22:00,98.82,98.84,98.81,98.81,132600000.0
2008-08-29 21:23:00,98.82,98.85,98.82,98.84,30000000.0
2008-08-29 21:24:00,98.85,98.86,98.85,98.86,5000000.0
2008-08-29 21:25:00,98.86,98.89,98.84,98.84,31000000.0
2008-08-29 21:26:00,98.845,98.85,98.825,98.83,38500000.0
2008-08-29 21:27:00,98.835,98.835,98.82,98.82,13800000.0
2008-08-29 21:28:00,98.82,98.83,98.81,98.83,10600000.0
2008-08-29 21:29:00,98.83,98.83,98.81,98.81,33000000.0
2008-08-29 21:30:00,98.805,98.805,98.8,98.8,11200000.0
2008-08-29 21:31:00,98.8,98.8,98.8,98.8,1000000.0
2008-08-29 21:32:00,98.8,98.8,98.8,98.8,1000000.0
2008-08-29 21:33:00,98.8,98.8,98.79,98.8,37100000.0
2008-08-29 21:34:00,98.8,98.8,98.775,98.775,34600000.0
2008-08-29 21:35:00,98.775,98.78,98.77,98.77,27200000.0
2008-08-29 21:36:00,98.77,98.83,98.77,98.82,57000000.0
2008-08-29 21:37:00,98.82,98.83,98.82,98.83,4000000.0
2008-08-29 21:38:00,98.83,98.835,98.83,98.835,8600000.0
2008-08-29 21:39:00,98.83,98.83,98.815,98.82,13800000.0
2008-08-29 21:40:00,98.82,98.83,98.82,98.83,3000000.0
2008-08-29 21:41:00,98.82,98.82,98.82,98.82,4000000.0
2008-08-29 21:42:00,98.82,98.83,98.79,98.79,31200000.0
2008-08-29 21:43:00,98.79,98.805,98.785,98.785,19500000.0
2008-08-29 21:44:00,98.79,98.79,98.785,98.785,4000000.0
2008-08-29 21:45:00,98.785,98.79,98.785,98.785,8900000.0
2008-08-29 21:46:00,98.785,98.81,98.78,98.81,17500000.0
2008-08-29 21:47:00,98.81,98.81,98.81,98.81,9000000.0
2008-08-29 21:48:00,98.81,98.81,98.805,98.805,11000000.0
2008-08-29 21:49:00,98.805,98.81,98.79,98.81,20000000.0
2008-08-29 21:50:00,98.81,98.81,98.79,98.8,12400000.0
2008-08-29 21:51:00,98.8,98.8,98.785,98.79,14600000.0
2008-08-29 21:52:00,98.79,98.81,98.79,98.81,19100000.0
2008-08-29 21:53:00,98.8,98.81,98.8,98.8,8600000.0
2008-08-29 21:54:00,98.8,98.8,98.78,98.78,12200000.0
2008-08-29 21:55:00,98.78,98.79,98.78,98.78,17300000.0
2008-08-29 21:56:00,98.78,98.79,98.78,98.785,12400000.0
2008-08-29 21:57:00,98.8,98.82,98.79,98.82,24300000.0
2008-08-29 21:58:00,98.82,98.83,98.8,98.81,24700000.0
2008-08-29 21:59:00,98.805,98.815,98.8,98.81,27000000.0
2008-08-29 22:00:00,98.805,98.81,98.8,98.81,27600000.0
2008-08-29 22:01:00,98.81,98.83,98.805,98.83,37100000.0
2008-08-29 22:02:00,98.83,98.84,98.82,98.83,11800000.0
2008-08-29 22:03:00,98.83,98.87,98.83,98.85,29700000.0
2008-08-29 22:04:00,98.85,98.87,98.85,98.86,16200000.0
2008-08-29 22:05:00,98.86,98.86,98.86,98.86,6300000.0
2008-08-29 22:06:00,98.86,98.87,98.86,98.86,12000000.0
2008-08-29 22:07:00,98.86,98.87,98.86,98.87,9000000.0
2008-08-29 22:08:00,98.87,98.87,98.81,98.83,27100000.0
2008-08-29 22:09:00,98.83,98.85,98.8,98.83,43200000.0
2008-08-29 22:10:00,98.835,98.84,98.83,98.84,5300000.0
2008-08-29 22:11:00,98.84,98.84,98.825,98.825,10500000.0
2008-08-29 22:12:00,98.83,98.83,98.82,98.825,5300000.0
2008-08-29 22:13:00,98.83,98.84,98.83,98.84,6600000.0
2008-08-29 22:14:00,98.84,98.845,98.835,98.845,18300000.0
2008-08-29 22:15:00,98.84,98.845,98.82,98.84,31300000.0
2008-08-29 22:16:00,98.83,98.84,98.825,98.84,11100000.0
2008-08-29 22:17:00,98.835,98.86,98.82,98.84,46400000.0
2008-08-29 22:18:00,98.83,98.83,98.82,98.83,16200000.0
2008-08-29 22:19:00,98.83,98.84,98.83,98.83,7900000.0
2008-08-29 22:20:00,98.83,98.83,98.82,98.82,7600000.0
2008-08-29 22:21:00,98.82,98.83,98.81,98.83,8600000.0
2008-08-29 22:22:00,98.825,98.83,98.81,98.81,10500000.0
2008-08-29 22:23:00,98.83,98.83,98.83,98.83,2000000.0
2008-08-29 22:24:00,98.815,98.83,98.8,98.83,55200000.0
2008-08-29 22:25:00,98.83,98.83,98.81,98.82,7400000.0
2008-08-29 22:26:00,98.83,98.83,98.83,98.83,2000000.0
2008-08-29 22:27:00,98.83,98.83,98.8,98.82,40100000.0
2008-08-29 22:28:00,98.82,98.82,98.82,98.82,3000000.0
2008-08-29 22:29:00,98.8,98.815,98.8,98.815,83200000.0
2008-08-29 22:30:00,98.815,98.9,98.815,98.84,39500000.0
2008-08-29 22:31:00,98.845,98.85,98.84,98.85,6000000.0
2008-08-29 22:32:00,98.81,98.85,98.81,98.85,8400000.0
2008-08-29 22:33:00,98.855,98.89,98.855,98.89,12100000.0
2008-08-29 22:34:00,98.9,98.9,98.855,98.875,42000000.0
2008-08-29 22:35:00,98.875,98.875,98.875,98.875,8500000.0
2008-08-29 22:36:00,98.875,98.875,98.795,98.83,69500000.0
2008-08-29 22:37:00,98.825,98.85,98.825,98.85,8400000.0
2008-08-29 22:38:00,98.85,98.85,98.825,98.845,12500000.0
2008-08-29 22:39:00,98.835,98.855,98.83,98.84,27000000.0
2008-08-29 22:40:00,98.845,98.845,98.83,98.835,12000000.0
2008-08-29 22:41:00,98.83,98.89,98.805,98.82,69400000.0
2008-08-29 22:42:00,98.82,98.845,98.795,98.835,43900000.0
2008-08-29 22:43:00,98.805,98.845,98.805,98.82,39300000.0
2008-08-29 22:44:00,98.825,98.825,98.815,98.815,8000000.0
2008-08-29 22:45:00,98.83,98.83,98.805,98.81,21000000.0
2008-08-29 22:46:00,98.81,98.83,98.81,98.815,16000000.0
2008-08-29 22:47:00,98.81,98.82,98.795,98.815,42800000.0
2008-08-29 22:48:00,98.815,98.815,98.79,98.8,30700000.0
2008-08-29 22:49:00,98.8,98.805,98.8,98.805,17100000.0
2008-08-29 22:50:00,98.825,98.845,98.82,98.82,19000000.0
2008-08-29 22:51:00,98.815,98.82,98.815,98.815,3000000.0
2008-08-29 22:52:00,98.805,98.815,98.805,98.815,4000000.0
2008-08-29 22:53:00,98.81,98.81,98.77,98.81,6000000.0
2008-08-29 22:54:00,98.77,98.77,98.77,98.77,24500000.0
2008-08-29 22:55:00,98.785,98.785,98.78,98.78,72100003.0
2008-08-29 22:56:00,98.78,98.805,98.76,98.775,182800004.0
2008-08-29 22:57:00,98.77,98.795,98.77,98.79,7000000.0
2008-08-29 22:58:00,98.785,98.8,98.77,98.77,364999985.0
2008-08-29 22:59:00,98.77,98.78,98.77,98.78,147399994.0
2008-08-31 23:00:00,98.62,98.62,98.61,98.61,105900000.0
2008-08-31 23:01:00,98.61,98.61,98.6,98.61,159000000.0
2008-08-31 23:02:00,98.61,98.64,98.6,98.64,319899998.0
2008-08-31 23:03:00,98.64,98.65,98.64,98.65,211500000.0
2008-08-31 23:04:00,98.64,98.65,98.64,98.64,444199996.0
2008-08-31 23:05:00,98.64,98.64,98.64,98.64,70400000.0
2008-08-31 23:06:00,98.63,98.64,98.63,98.64,211800000.0
2008-08-31 23:07:00,98.64,98.66,98.63,98.65,566399993.0
2008-08-31 23:08:00,98.66,98.66,98.65,98.65,359999999.0
2008-08-31 23:09:00,98.66,98.68,98.65,98.66,407099996.0
2008-08-31 23:10:00,98.66,98.66,98.66,98.66,246400000.0
2008-08-31 23:11:00,98.66,98.69,98.66,98.69,211500000.0
2008-08-31 23:12:00,98.68,98.68,98.67,98.67,407800000.0
2008-08-31 23:13:00,98.67,98.67,98.67,98.67,284000000.0
2008-08-31 23:14:00,98.67,98.67,98.67,98.67,177500000.0
2008-08-31 23:15:00,98.67,98.67,98.67,98.67,71000000.0
2008-08-31 23:16:00,98.67,98.67,98.67,98.67,35500000.0
2008-08-31 23:17:00,98.67,98.67,98.67,98.67,142000000.0
2008-08-31 23:18:00,98.67,98.67,98.67,98.67,319500000.0
2008-08-31 23:19:00,98.67,98.67,98.67,98.67,461500000.0
2008-08-31 23:20:00,98.67,98.67,98.67,98.67,568000000.0
2008-08-31 23:21:00,98.67,98.67,98.67,98.67,355000000.0
2008-08-31 23:22:00,98.67,98.67,98.67,98.67,355000000.0
2008-08-31 23:23:00,98.67,98.67,98.67,98.67,284000000.0
2008-08-31 23:24:00,98.67,98.67,98.605,98.62,319500000.0
2008-08-31 23:25:00,98.62,98.62,98.62,98.62,497000000.0
2008-08-31 23:26:00,98.62,98.62,98.62,98.62,639000000.0
2008-08-31 23:27:00,98.62,98.62,98.62,98.62,390500000.0
2008-08-31 23:28:00,98.62,98.62,98.61,98.62,230300000.0
2008-08-31 23:29:00,98.62,98.62,98.61,98.61,733099993.0
2008-08-31 23:30:00,98.61,98.61,98.61,98.61,393499996.0
2008-08-31 23:31:00,98.61,98.61,98.61,98.61,283499997.0
2008-08-31 23:32:00,98.61,98.61,98.61,98.61,331099993.0
2008-08-31 23:33:00,98.61,98.61,98.61,98.61,236499995.0
2008-08-31 23:34:00,98.61,98.61,98.61,98.61,425699991.0
2008-08-31 23:35:00,98.581,98.588,98.568,98.568,92500000.0
2008-08-31 23:36:00,98.61,98.62,98.6,98.61,504399999.0
2008-08-31 23:37:00,98.61,98.61,98.6,98.6,222900005.0
2008-08-31 23:38:00,98.6,98.665,98.59,98.59,368900002.0
2008-08-31 23:39:00,98.59,98.6,98.59,98.6,47200000.0
2008-08-31 23:40:00,98.61,98.64,98.6,98.63,640099995.0
2008-08-31 23:41:00,98.659,98.659,98.646,98.659,82000000.0
2008-08-31 23:42:00,98.657,98.657,98.61,98.622,42400000.0
2008-08-31 23:43:00,98.63,98.63,98.63,98.63,94400000.0
2008-08-31 23:44:00,98.63,98.63,98.63,98.63,47200000.0
2008-08-31 23:45:00,98.597,98.616,98.589,98.595,36500000.0
2008-08-31 23:46:00,98.63,98.63,98.63,98.63,236000000.0
2008-08-31 23:47:00,98.63,98.63,98.63,98.63,94400000.0
2008-08-31 23:48:00,98.63,98.63,98.63,98.63,283200000.0
2008-08-31 23:49:00,98.63,98.63,98.63,98.63,354000000.0
2008-08-31 23:50:00,98.612,98.647,98.591,98.607,50700000.0
2008-08-31 23:51:00,98.61,98.622,98.592,98.592,53000000.0
2008-08-31 23:52:00,98.618,98.618,98.592,98.593,86700000.0
2008-08-31 23:53:00,98.63,98.63,98.63,98.63,23600000.0
2008-08-31 23:54:00,98.63,98.63,98.63,98.63,70800000.0
2008-08-31 23:55:00,98.63,98.63,98.63,98.63,118000000.0
2008-08-31 23:56:00,98.63,98.63,98.63,98.63,141600000.0
2008-08-31 23:57:00,98.63,98.63,98.63,98.63,188800000.0
2008-08-31 23:58:00,98.63,98.63,98.63,98.63,23600000.0
2008-08-31 23:59:00,98.63,98.63,98.63,98.63,354000000.0
2008-09-01 00:00:00,98.63,98.63,98.56,98.63,564399998.0
2008-09-01 00:01:00,98.63,98.63,98.63,98.63,944000000.0
2008-09-01 00:02:00,98.63,98.63,98.63,98.63,778800000.0
2008-09-01 00:03:00,98.63,98.63,98.63,98.63,448400000.0
2008-09-01 00:04:00,98.63,98.63,98.63,98.63,495600000.0
2008-09-01 00:05:00,98.63,98.63,98.63,98.63,896800000.0
2008-09-01 00:06:00,98.63,98.63,98.6,98.6,94900000.0
2008-09-01 00:07:00,98.63,98.63,98.63,98.63,118000000.0
2008-09-01 00:08:00,98.63,98.63,98.61,98.61,708500000.0
2008-09-01 00:09:00,98.63,98.63,98.6,98.6,401700000.0
2008-09-01 00:10:00,98.63,98.63,98.59,98.59,337900000.0
2008-09-01 00:11:00,98.6,98.6,98.59,98.59,23000000.0
2008-09-01 00:12:00,98.59,98.615,98.575,98.59,76800000.0
2008-09-01 00:13:00,98.575,98.63,98.565,98.59,176200000.0
2008-09-01 00:14:00,98.58,98.61,98.57,98.61,86600000.0
2008-09-01 00:15:00,98.61,98.63,98.6,98.63,15000000.0
2008-09-01 00:16:00,98.62,98.64,98.62,98.64,10600000.0
2008-09-01 00:17:00,98.64,98.64,98.63,98.63,24900000.0
2008-09-01 00:18:00,98.63,98.64,98.6,98.62,35700000.0
2008-09-01 00:19:00,98.62,98.63,98.61,98.63,77100000.0
2008-09-01 00:20:00,98.63,98.67,98.61,98.63,307900000.0
2008-09-01 00:21:00,98.64,98.65,98.63,98.64,119900000.0
2008-09-01 00:22:00,98.65,98.66,98.65,98.65,44800000.0
2008-09-01 00:23:00,98.66,98.66,98.64,98.64,33900000.0
2008-09-01 00:24:00,98.65,98.67,98.65,98.67,5000000.0
2008-09-01 00:25:00,98.67,98.69,98.65,98.68,66800000.0
2008-09-01 00:26:00,98.69,98.71,98.62,98.65,262000000.0
2008-09-01 00:27:00,98.675,98.71,98.625,98.7,74200000.0
2008-09-01 00:28:00,98.7,98.71,98.65,98.68,157400000.0
2008-09-01 00:29:00,98.68,98.71,98.68,98.71,14200000.0
2008-09-01 00:30:00,98.655,98.7,98.645,98.69,60400000.0
2008-09-01 00:31:00,98.68,98.69,98.65,98.68,84000000.0
2008-09-01 00:32:00,98.69,98.72,98.67,98.69,37300000.0
2008-09-01 00:33:00,98.71,98.74,98.71,98.73,21000000.0
2008-09-01 00:34:00,98.73,98.775,98.68,98.69,171500000.0
2008-09-01 00:35:00,98.7,98.74,98.7,98.74,115100000.0
2008-09-01 00:36:00,98.72,98.8,98.705,98.75,476300000.0
2008-09-01 00:37:00,98.75,98.79,98.75,98.78,322200000.0
2008-09-01 00:38:00,98.79,98.79,98.68,98.69,966599999.0
2008-09-01 00:39:00,98.71,98.77,98.685,98.73,936400003.0
2008-09-01 00:40:00,98.72,98.76,98.65,98.67,155799999.0
2008-09-01 00:41:00,98.66,98.7,98.66,98.7,397800000.0
2008-09-01 00:42:00,98.69,98.71,98.68,98.7,419599998.0
2008-09-01 00:43:00,98.7,98.73,98.68,98.68,157799999.0
2008-09-01 00:44:00,98.69,98.76,98.69,98.75,318700002.0
2008-09-01 00:45:00,98.75,98.78,98.72,98.78,227900000.0
2008-09-01 00:46:00,98.74,98.8,98.735,98.75,442900000.0
2008-09-01 00:47:00,98.775,98.8,98.77,98.8,81800000.0
2008-09-01 00:48:00,98.81,98.81,98.74,98.74,316300000.0
2008-09-01 00:49:00,98.76,98.78,98.705,98.78,168100005.0
2008-09-01 00:50:00,98.775,98.78,98.715,98.75,24200000.0
2008-09-01 00:51:00,98.76,98.77,98.705,98.74,230099997.0
2008-09-01 00:52:00,98.74,98.755,98.705,98.74,314000011.0
2008-09-01 00:53:00,98.72,98.76,98.705,98.72,286799992.0
2008-09-01 00:54:00,98.72,98.77,98.705,98.75,881999989.0
2008-09-01 00:55:00,98.74,98.78,98.73,98.76,229899996.0
2008-09-01 00:56:00,98.75,98.75,98.68,98.71,1036700009.0
2008-09-01 00:57:00,98.71,98.77,98.69,98.72,685299996.0
2008-09-01 00:58:00,98.72,98.735,98.67,98.7,825300003.0
2008-09-01 00:59:00,98.7,98.72,98.66,98.68,583000004.0
2008-09-01 01:00:00,98.68,98.72,98.67,98.71,279400000.0
2008-09-01 01:01:00,98.7,98.73,98.69,98.73,168100000.0
2008-09-01 01:02:00,98.73,98.74,98.73,98.74,14200000.0
2008-09-01 01:03:00,98.74,98.74,98.74,98.74,17000000.0
2008-09-01 01:04:00,98.74,98.75,98.71,98.75,95700000.0
2008-09-01 01:05:00,98.75,98.76,98.73,98.73,84000000.0
2008-09-01 01:06:00,98.73,98.75,98.73,98.75,87500000.0
2008-09-01 01:07:00,98.74,98.75,98.68,98.71,130200000.0
2008-09-01 01:08:00,98.71,98.72,98.625,98.69,295500002.0
2008-09-01 01:09:00,98.7,98.76,98.695,98.7,429499990.0
2008-09-01 01:10:00,98.7,98.75,98.69,98.7,337100004.0
2008-09-01 01:11:00,98.725,98.725,98.685,98.725,49200000.0
2008-09-01 01:12:00,98.675,98.74,98.675,98.7,574800006.0
2008-09-01 01:13:00,98.7,98.72,98.69,98.71,214199999.0
2008-09-01 01:14:00,98.71,98.72,98.65,98.7,527800002.0
2008-09-01 01:15:00,98.69,98.71,98.69,98.7,135599997.0
2008-09-01 01:16:00,98.727,98.727,98.698,98.719,41900000.0
2008-09-01 01:17:00,98.71,98.71,98.71,98.71,19200000.0
2008-09-01 01:18:00,98.71,98.75,98.7,98.73,139400000.0
2008-09-01 01:19:00,98.74,98.76,98.73,98.76,43800000.0
2008-09-01 01:20:00,98.76,98.76,98.7,98.71,208300000.0
2008-09-01 01:21:00,98.71,98.74,98.7,98.73,285699999.0
2008-09-01 01:22:00,98.72,98.73,98.71,98.71,22300000.0
2008-09-01 01:23:00,98.71,98.72,98.7,98.71,17700000.0
2008-09-01 01:24:00,98.655,98.69,98.655,98.67,47800000.0
2008-09-01 01:25:00,98.69,98.71,98.645,98.66,153300000.0
2008-09-01 01:26:00,98.66,98.7,98.615,98.655,195500000.0
2008-09-01 01:27:00,98.615,98.66,98.605,98.66,129500000.0
2008-09-01 01:28:00,98.64,98.66,98.64,98.65,15200000.0
2008-09-01 01:29:00,98.61,98.63,98.565,98.61,176600000.0
2008-09-01 01:30:00,98.58,98.62,98.58,98.62,95800000.0
2008-09-01 01:31:00,98.63,98.66,98.62,98.62,63400000.0
2008-09-01 01:32:00,98.62,98.65,98.59,98.63,250700000.0
2008-09-01 01:33:00,98.63,98.65,98.6,98.64,229200000.0
2008-09-01 01:34:00,98.62,98.64,98.6,98.62,282700000.0
2008-09-01 01:35:00,98.62,98.68,98.595,98.66,302700000.0
2008-09-01 01:36:00,98.66,98.67,98.66,98.67,19900000.0
2008-09-01 01:37:00,98.67,98.67,98.64,98.65,53000000.0
2008-09-01 01:38:00,98.65,98.65,98.64,98.65,71000000.0
2008-09-01 01:39:00,98.65,98.68,98.65,98.67,29600000.0
2008-09-01 01:40:00,98.68,98.7,98.625,98.7,95600000.0
2008-09-01 01:41:00,98.69,98.7,98.63,98.63,27200000.0
2008-09-01 01:42:00,98.63,98.67,98.61,98.65,135100000.0
2008-09-01 01:43:00,98.65,98.66,98.61,98.65,296299995.0
2008-09-01 01:44:00,98.65,98.65,98.63,98.63,59600000.0
2008-09-01 01:45:00,98.65,98.65,98.62,98.64,73500000.0
2008-09-01 01:46:00,98.635,98.64,98.6,98.61,181100000.0
2008-09-01 01:47:00,98.61,98.66,98.61,98.61,100300000.0
2008-09-01 01:48:00,98.62,98.685,98.605,98.67,206600000.0
2008-09-01 01:49:00,98.66,98.695,98.63,98.66,34900000.0
2008-09-01 01:50:00,98.68,98.71,98.665,98.71,16900000.0
2008-09-01 01:51:00,98.69,98.72,98.675,98.72,20400000.0
2008-09-01 01:52:00,98.71,98.71,98.7,98.7,6300000.0
2008-09-01 01:53:00,98.71,98.71,98.69,98.69,11000000.0
2008-09-01 01:54:00,98.7,98.71,98.69,98.71,17000000.0
2008-09-01 01:55:00,98.71,98.72,98.71,98.72,20000000.0
2008-09-01 01:56:00,98.72,98.72,98.71,98.72,15200000.0
2008-09-01 01:57:00,98.72,98.72,98.72,98.72,5000000.0
2008-09-01 01:58:00,98.68,98.71,98.68,98.69,43300000.0
2008-09-01 01:59:00,98.69,98.69,98.67,98.68,48700000.0
2008-09-01 02:00:00,98.68,98.68,98.65,98.68,63399999.0
2008-09-01 02:01:00,98.64,98.7,98.64,98.69,24100000.0
2008-09-01 02:02:00,98.71,98.71,98.68,98.7,40200000.0
2008-09-01 02:03:00,98.71,98.71,98.645,98.7,82600000.0
2008-09-01 02:04:00,98.7,98.7,98.645,98.7,44600000.0
2008-09-01 02:05:00,98.7,98.7,98.645,98.68,49600000.0
2008-09-01 02:06:00,98.68,98.68,98.625,98.64,20500000.0
2008-09-01 02:07:00,98.64,98.7,98.635,98.675,80600000.0
2008-09-01 02:08:00,98.69,98.69,98.635,98.635,12600000.0
2008-09-01 02:09:00,98.67,98.72,98.64,98.68,198200000.0
2008-09-01 02:10:00,98.68,98.73,98.625,98.69,689300002.0
2008-09-01 02:11:00,98.71,98.71,98.635,98.68,70100001.0
2008-09-01 02:12:00,98.69,98.7,98.69,98.69,5000000.0
2008-09-01 02:13:00,98.68,98.69,98.67,98.69,32200000.0
2008-09-01 02:14:00,98.7,98.72,98.66,98.72,126200000.0
2008-09-01 02:15:00,98.71,98.73,98.71,98.73,178400000.0
2008-09-01 02:16:00,98.72,98.74,98.72,98.73,64200000.0
2008-09-01 02:17:00,98.74,98.78,98.72,98.77,133200000.0
2008-09-01 02:18:00,98.77,98.81,98.76,98.77,268400004.0
2008-09-01 02:19:00,98.77,98.77,98.76,98.76,67700002.0
2008-09-01 02:20:00,98.765,98.77,98.76,98.77,98700003.0
2008-09-01 02:21:00,98.77,98.77,98.72,98.72,692700036.0
2008-09-01 02:22:00,98.72,98.72,98.665,98.69,65400000.0
2008-09-01 02:23:00,98.69,98.69,98.68,98.68,34100000.0
2008-09-01 02:24:00,98.68,98.69,98.665,98.67,43400000.0
2008-09-01 02:25:00,98.66,98.66,98.6,98.6,149000000.0
2008-09-01 02:26:00,98.6,98.64,98.595,98.625,86200000.0
2008-09-01 02:27:00,98.64,98.64,98.58,98.62,149300000.0
2008-09-01 02:28:00,98.61,98.65,98.61,98.61,80800000.0
2008-09-01 02:29:00,98.61,98.62,98.58,98.585,45100000.0
2008-09-01 02:30:00,98.58,98.61,98.58,98.59,31300000.0
2008-09-01 02:31:00,98.6,98.6,98.57,98.58,29400000.0
2008-09-01 02:32:00,98.59,98.6,98.565,98.565,37000000.0
2008-09-01 02:33:00,98.58,98.6,98.56,98.6,48600000.0
2008-09-01 02:34:00,98.6,98.6,98.56,98.57,33400000.0
2008-09-01 02:35:00,98.565,98.57,98.56,98.56,29600000.0
2008-09-01 02:36:00,98.56,98.56,98.5,98.515,45600000.0
2008-09-01 02:37:00,98.515,98.53,98.505,98.53,43600000.0
2008-09-01 02:38:00,98.53,98.54,98.48,98.5,66100000.0
2008-09-01 02:39:00,98.5,98.51,98.49,98.505,75400000.0
2008-09-01 02:40:00,98.5,98.51,98.485,98.5,148400000.0
2008-09-01 02:41:00,98.51,98.51,98.46,98.47,129600000.0
2008-09-01 02:42:00,98.48,98.49,98.47,98.48,49400000.0
2008-09-01 02:43:00,98.48,98.49,98.48,98.49,35600000.0
2008-09-01 02:44:00,98.48,98.51,98.48,98.5,80600000.0
2008-09-01 02:45:00,98.495,98.5,98.49,98.5,48700000.0
2008-09-01 02:46:00,98.5,98.51,98.48,98.49,80900000.0
2008-09-01 02:47:00,98.49,98.5,98.49,98.49,80400000.0
2008-09-01 02:48:00,98.49,98.505,98.48,98.49,149200000.0
2008-09-01 02:49:00,98.49,98.54,98.49,98.54,82400000.0
2008-09-01 02:50:00,98.545,98.55,98.52,98.53,39700000.0
2008-09-01 02:51:00,98.53,98.53,98.51,98.515,33800000.0
2008-09-01 02:52:00,98.52,98.56,98.515,98.55,36200000.0
2008-09-01 02:53:00,98.55,98.55,98.52,98.52,46500000.0
2008-09-01 02:54:00,98.515,98.52,98.49,98.505,97900000.0
2008-09-01 02:55:00,98.5,98.515,98.48,98.5,123300000.0
2008-09-01 02:56:00,98.5,98.5,98.475,98.49,54600000.0
2008-09-01 02:57:00,98.49,98.49,98.425,98.43,66400000.0
2008-09-01 02:58:00,98.43,98.44,98.41,98.41,52900000.0
2008-09-01 02:59:00,98.41,98.43,98.4,98.42,103700000.0
2008-09-01 03:00:00,98.415,98.43,98.39,98.4,129500000.0
2008-09-01 03:01:00,98.4,98.42,98.4,98.42,59000000.0
2008-09-01 03:02:00,98.42,98.43,98.41,98.41,100500000.0
2008-09-01 03:03:00,98.405,98.41,98.4,98.41,11800000.0
2008-09-01 03:04:00,98.41,98.42,98.41,98.42,24000000.0
2008-09-01 03:05:00,98.42,98.47,98.42,98.46,53600000.0
2008-09-01 03:06:00,98.46,98.48,98.45,98.45,60700000.0
2008-09-01 03:07:00,98.455,98.47,98.425,98.44,73900000.0
2008-09-01 03:08:00,98.44,98.45,98.43,98.44,33100000.0
2008-09-01 03:09:00,98.44,98.44,98.375,98.41,39600000.0
2008-09-01 03:10:00,98.41,98.41,98.38,98.385,59100000.0
2008-09-01 03:11:00,98.38,98.38,98.36,98.36,36300000.0
2008-09-01 03:12:00,98.36,98.37,98.34,98.34,58000000.0
2008-09-01 03:13:00,98.345,98.36,98.33,98.33,36400000.0
2008-09-01 03:14:00,98.33,98.33,98.27,98.27,70800000.0
2008-09-01 03:15:00,98.27,98.29,98.245,98.275,146100000.0
2008-09-01 03:16:00,98.28,98.285,98.21,98.225,211500000.0
2008-09-01 03:17:00,98.23,98.25,98.165,98.19,93400000.0
2008-09-01 03:18:00,98.185,98.2,98.14,98.175,62000000.0
2008-09-01 03:19:00,98.18,98.28,98.18,98.275,56300000.0
2008-09-01 03:20:00,98.28,98.3,98.215,98.215,47300000.0
2008-09-01 03:21:00,98.21,98.215,98.19,98.19,81200000.0
2008-09-01 03:22:00,98.19,98.19,98.15,98.17,115800000.0
2008-09-01 03:23:00,98.17,98.2,98.17,98.19,131700000.0
2008-09-01 03:24:00,98.21,98.21,98.14,98.15,196400000.0
2008-09-01 03:25:00,98.155,98.155,98.12,98.12,272500000.0
2008-09-01 03:26:00,98.12,98.155,98.1,98.15,120600000.0
2008-09-01 03:27:00,98.15,98.215,98.15,98.2,71500000.0
2008-09-01 03:28:00,98.21,98.24,98.2,98.21,88200000.0
2008-09-01 03:29:00,98.21,98.22,98.21,98.22,18100000.0
2008-09-01 03:30:00,98.23,98.23,98.18,98.2,30000000.0
2008-09-01 03:31:00,98.2,98.22,98.19,98.21,57500000.0
2008-09-01 03:32:00,98.22,98.24,98.18,98.22,91300000.0
2008-09-01 03:33:00,98.22,98.245,98.17,98.23,164400000.0
2008-09-01 03:34:00,98.23,98.27,98.23,98.26,96400000.0
2008-09-01 03:35:00,98.26,98.29,98.26,98.28,78900000.0
2008-09-01 03:36:00,98.28,98.34,98.205,98.32,232700000.0
2008-09-01 03:37:00,98.32,98.355,98.31,98.34,167500000.0
2008-09-01 03:38:00,98.335,98.36,98.325,98.36,113900000.0
2008-09-01 03:39:00,98.355,98.36,98.34,98.345,127700000.0
2008-09-01 03:40:00,98.34,98.34,98.32,98.325,85400000.0
2008-09-01 03:41:00,98.33,98.36,98.325,98.345,101500000.0
2008-09-01 03:42:00,98.345,98.345,98.31,98.32,95800000.0
2008-09-01 03:43:00,98.32,98.355,98.32,98.355,67800000.0
2008-09-01 03:44:00,98.35,98.39,98.35,98.39,68100000.0
2008-09-01 03:45:00,98.39,98.4,98.38,98.39,35400000.0
2008-09-01 03:46:00,98.4,98.41,98.4,98.41,19000000.0
2008-09-01 03:47:00,98.41,98.515,98.4,98.485,95000000.0
2008-09-01 03:48:00,98.48,98.48,98.465,98.47,46400000.0
2008-09-01 03:49:00,98.47,98.47,98.445,98.455,169400000.0
2008-09-01 03:50:00,98.46,98.46,98.41,98.41,163800000.0
2008-09-01 03:51:00,98.415,98.43,98.4,98.4,58000000.0
2008-09-01 03:52:00,98.4,98.4,98.38,98.39,73500000.0
2008-09-01 03:53:00,98.39,98.4,98.33,98.34,184000000.0
2008-09-01 03:54:00,98.35,98.37,98.32,98.32,144700000.0
2008-09-01 03:55:00,98.31,98.34,98.31,98.32,143400000.0
2008-09-01 03:56:00,98.33,98.33,98.28,98.31,79800000.0
2008-09-01 03:57:00,98.31,98.31,98.28,98.29,72500000.0
2008-09-01 03:58:00,98.29,98.29,98.245,98.26,179800000.0
2008-09-01 03:59:00,98.25,98.26,98.23,98.25,69100000.0
2008-09-01 04:00:00,98.24,98.29,98.24,98.28,56800000.0
2008-09-01 04:01:00,98.285,98.29,98.25,98.27,71000000.0
2008-09-01 04:02:00,98.27,98.29,98.265,98.28,23200000.0
2008-09-01 04:03:00,98.27,98.28,98.27,98.28,19200000.0
2008-09-01 04:04:00,98.29,98.29,98.26,98.28,15300000.0
2008-09-01 04:05:00,98.27,98.28,98.26,98.28,7000000.0
2008-09-01 04:06:00,98.28,98.3,98.275,98.28,19000000.0
2008-09-01 04:07:00,98.275,98.28,98.27,98.28,13200000.0
2008-09-01 04:08:00,98.28,98.28,98.27,98.27,42699999.0
2008-09-01 04:09:00,98.27,98.27,98.25,98.27,100000000.0
2008-09-01 04:10:00,98.27,98.27,98.175,98.18,119800000.0
2008-09-01 04:11:00,98.18,98.23,98.18,98.21,352300000.0
2008-09-01 04:12:00,98.22,98.22,98.17,98.21,378200000.0
2008-09-01 04:13:00,98.21,98.21,98.14,98.16,82100000.0
2008-09-01 04:14:00,98.155,98.16,98.15,98.16,21600000.0
2008-09-01 04:15:00,98.16,98.18,98.16,98.18,14300000.0
2008-09-01 04:16:00,98.18,98.18,98.17,98.18,24300000.0
2008-09-01 04:17:00,98.18,98.18,98.17,98.18,36100000.0
2008-09-01 04:18:00,98.185,98.185,98.17,98.175,30800000.0
2008-09-01 04:19:00,98.18,98.2,98.17,98.2,33100000.0
2008-09-01 04:20:00,98.195,98.2,98.185,98.195,18000000.0
2008-09-01 04:21:00,98.195,98.22,98.185,98.21,42800000.0
2008-09-01 04:22:00,98.215,98.235,98.215,98.225,46900000.0
2008-09-01 04:23:00,98.23,98.27,98.23,98.23,133100000.0
2008-09-01 04:24:00,98.24,98.24,98.22,98.24,77500000.0
2008-09-01 04:25:00,98.24,98.26,98.23,98.25,68000000.0
2008-09-01 04:26:00,98.25,98.25,98.21,98.21,28000000.0
2008-09-01 04:27:00,98.21,98.21,98.2,98.2,31600000.0
2008-09-01 04:28:00,98.2,98.21,98.19,98.21,32500000.0
2008-09-01 04:29:00,98.21,98.24,98.2,98.23,41900000.0
2008-09-01 04:30:00,98.23,98.23,98.2,98.2,55100000.0
2008-09-01 04:31:00,98.2,98.21,98.19,98.2,144000000.0
2008-09-01 04:32:00,98.21,98.22,98.21,98.22,38200000.0
2008-09-01 04:33:00,98.22,98.22,98.2,98.21,81000000.0
2008-09-01 04:34:00,98.21,98.22,98.21,98.21,63400000.0
2008-09-01 04:35:00,98.21,98.22,98.21,98.21,21400000.0
2008-09-01 04:36:00,98.21,98.22,98.21,98.22,11300000.0
2008-09-01 04:37:00,98.23,98.23,98.21,98.21,19500000.0
2008-09-01 04:38:00,98.21,98.22,98.21,98.21,27200000.0
2008-09-01 04:39:00,98.22,98.22,98.2,98.21,31600000.0
2008-09-01 04:40:00,98.2,98.22,98.2,98.21,29600000.0
2008-09-01 04:41:00,98.22,98.22,98.21,98.22,22100000.0
2008-09-01 04:42:00,98.22,98.22,98.22,98.22,2300000.0
2008-09-01 04:43:00,98.22,98.23,98.22,98.23,9700000.0
2008-09-01 04:44:00,98.23,98.24,98.22,98.22,8200000.0
2008-09-01 04:45:00,98.23,98.24,98.22,98.24,33500000.0
2008-09-01 04:46:00,98.23,98.24,98.23,98.23,24000000.0
2008-09-01 04:47:00,98.23,98.26,98.23,98.26,60800000.0
2008-09-01 04:48:00,98.25,98.26,98.24,98.25,41900000.0
2008-09-01 04:49:00,98.25,98.31,98.25,98.31,34100000.0
2008-09-01 04:50:00,98.3,98.3,98.28,98.3,50200000.0
2008-09-01 04:51:00,98.3,98.3,98.3,98.3,4000000.0
2008-09-01 04:52:00,98.29,98.33,98.29,98.32,35000000.0
2008-09-01 04:53:00,98.32,98.33,98.32,98.32,10100000.0
2008-09-01 04:54:00,98.32,98.32,98.3,98.31,36000000.0
2008-09-01 04:55:00,98.31,98.31,98.3,98.31,23600000.0
2008-09-01 04:56:00,98.3,98.31,98.3,98.31,2300000.0
2008-09-01 04:57:00,98.31,98.34,98.31,98.325,57300000.0
2008-09-01 04:58:00,98.32,98.34,98.32,98.33,45400000.0
2008-09-01 04:59:00,98.34,98.35,98.33,98.34,37500000.0
2008-09-01 05:00:00,98.335,98.36,98.335,98.34,46100000.0
2008-09-01 05:01:00,98.33,98.34,98.315,98.33,20600000.0
2008-09-01 05:02:00,98.34,98.35,98.31,98.34,201400001.0
2008-09-01 05:03:00,98.335,98.34,98.3,98.31,198400000.0
2008-09-01 05:04:00,98.31,98.335,98.31,98.33,82300000.0
2008-09-01 05:05:00,98.33,98.38,98.32,98.37,141300000.0
2008-09-01 05:06:00,98.37,98.4,98.33,98.36,227500000.0
2008-09-01 05:07:00,98.36,98.36,98.35,98.36,67200000.0
2008-09-01 05:08:00,98.36,98.38,98.36,98.38,292400000.0
2008-09-01 05:09:00,98.37,98.38,98.36,98.37,251000000.0
2008-09-01 05:10:00,98.37,98.38,98.36,98.37,47300000.0
2008-09-01 05:11:00,98.38,98.39,98.37,98.39,80600000.0
2008-09-01 05:12:00,98.38,98.38,98.38,98.38,1000000.0
2008-09-01 05:13:00,98.375,98.39,98.37,98.38,46600000.0
2008-09-01 05:14:00,98.38,98.38,98.37,98.38,56400000.0
2008-09-01 05:15:00,98.38,98.38,98.33,98.35,97200000.0
2008-09-01 05:16:00,98.36,98.36,98.35,98.35,47900000.0
2008-09-01 05:17:00,98.35,98.38,98.35,98.38,9600000.0
2008-09-01 05:18:00,98.39,98.39,98.355,98.38,27000000.0
2008-09-01 05:19:00,98.38,98.38,98.36,98.36,13900000.0
2008-09-01 05:20:00,98.36,98.36,98.32,98.32,20400000.0
2008-09-01 05:21:00,98.32,98.32,98.305,98.32,26700000.0
2008-09-01 05:22:00,98.32,98.33,98.32,98.325,92600000.0
2008-09-01 05:23:00,98.325,98.325,98.3,98.3,50600000.0
2008-09-01 05:24:00,98.3,98.32,98.3,98.32,38800000.0
2008-09-01 05:25:00,98.32,98.34,98.32,98.33,63200000.0
2008-09-01 05:26:00,98.33,98.33,98.32,98.32,21200000.0
2008-09-01 05:27:00,98.325,98.325,98.31,98.31,17300000.0
2008-09-01 05:28:00,98.31,98.32,98.31,98.31,29900000.0
2008-09-01 05:29:00,98.31,98.31,98.285,98.29,56900000.0
2008-09-01 05:30:00,98.29,98.29,98.265,98.265,23000000.0
2008-09-01 05:31:00,98.28,98.28,98.27,98.28,24000000.0
2008-09-01 05:32:00,98.28,98.28,98.26,98.27,23300000.0
2008-09-01 05:33:00,98.27,98.28,98.27,98.28,23600000.0
2008-09-01 05:34:00,98.28,98.29,98.27,98.29,29100000.0
2008-09-01 05:35:00,98.29,98.32,98.29,98.32,30000000.0
2008-09-01 05:36:00,98.32,98.33,98.315,98.33,25800000.0
2008-09-01 05:37:00,98.33,98.34,98.32,98.32,24200000.0
2008-09-01 05:38:00,98.32,98.325,98.3,98.3,27600000.0
2008-09-01 05:39:00,98.305,98.31,98.28,98.29,28800000.0
2008-09-01 05:40:00,98.29,98.3,98.28,98.285,17800000.0
2008-09-01 05:41:00,98.29,98.29,98.26,98.26,25600000.0
2008-09-01 05:42:00,98.265,98.27,98.26,98.26,7300000.0
2008-09-01 05:43:00,98.26,98.28,98.26,98.26,38600000.0
2008-09-01 05:44:00,98.26,98.28,98.25,98.28,16400000.0
2008-09-01 05:45:00,98.26,98.28,98.245,98.27,31600000.0
2008-09-01 05:46:00,98.26,98.29,98.26,98.29,35000000.0
2008-09-01 05:47:00,98.29,98.29,98.29,98.29,3600000.0
2008-09-01 05:48:00,98.28,98.28,98.27,98.28,21800000.0
2008-09-01 05:49:00,98.275,98.285,98.27,98.28,12100000.0
2008-09-01 05:50:00,98.28,98.28,98.275,98.28,9000000.0
2008-09-01 05:51:00,98.28,98.29,98.27,98.285,41400000.0
2008-09-01 05:52:00,98.29,98.3,98.28,98.29,103800000.0
2008-09-01 05:53:00,98.3,98.3,98.28,98.28,12500000.0
2008-09-01 05:54:00,98.28,98.3,98.275,98.29,42700000.0
2008-09-01 05:55:00,98.285,98.32,98.28,98.32,22000000.0
2008-09-01 05:56:00,98.33,98.34,98.29,98.34,44400000.0
2008-09-01 05:57:00,98.33,98.34,98.325,98.335,20200000.0
2008-09-01 05:58:00,98.33,98.335,98.28,98.29,35900000.0
2008-09-01 05:59:00,98.28,98.29,98.27,98.27,46500000.0
2008-09-01 06:00:00,98.28,98.29,98.27,98.29,33300000.0
2008-09-01 06:01:00,98.27,98.29,98.265,98.27,15200000.0
2008-09-01 06:02:00,98.28,98.29,98.27,98.29,13600000.0
2008-09-01 06:03:00,98.3,98.31,98.29,98.29,30300000.0
2008-09-01 06:04:00,98.29,98.31,98.29,98.305,14300000.0
2008-09-01 06:05:00,98.3,98.34,98.3,98.34,27300000.0
2008-09-01 06:06:00,98.34,98.36,98.34,98.355,51800000.0
2008-09-01 06:07:00,98.36,98.36,98.33,98.33,36900000.0
2008-09-01 06:08:00,98.33,98.34,98.32,98.32,18800000.0
2008-09-01 06:09:00,98.32,98.32,98.31,98.31,12300000.0
2008-09-01 06:10:00,98.31,98.35,98.295,98.35,43300000.0
2008-09-01 06:11:00,98.35,98.36,98.305,98.305,36800000.0
2008-09-01 06:12:00,98.32,98.32,98.305,98.32,10000000.0
2008-09-01 06:13:00,98.32,98.33,98.31,98.33,15000000.0
2008-09-01 06:14:00,98.33,98.34,98.32,98.33,14600000.0
2008-09-01 06:15:00,98.33,98.33,98.305,98.32,15800000.0
2008-09-01 06:16:00,98.315,98.335,98.305,98.33,38400000.0
2008-09-01 06:17:00,98.33,98.335,98.32,98.32,79000000.0
2008-09-01 06:18:00,98.33,98.34,98.31,98.31,31900000.0
2008-09-01 06:19:00,98.31,98.32,98.31,98.32,21100000.0
2008-09-01 06:20:00,98.31,98.33,98.31,98.33,14500000.0
2008-09-01 06:21:00,98.33,98.34,98.33,98.34,4300000.0
2008-09-01 06:22:00,98.34,98.35,98.33,98.33,26500000.0
2008-09-01 06:23:00,98.33,98.355,98.325,98.355,50300000.0
2008-09-01 06:24:00,98.35,98.36,98.35,98.36,19100000.0
2008-09-01 06:25:00,98.355,98.355,98.31,98.33,41500000.0
2008-09-01 06:26:00,98.325,98.39,98.32,98.36,51900000.0
2008-09-01 06:27:00,98.36,98.39,98.36,98.37,56200000.0
2008-09-01 06:28:00,98.365,98.375,98.345,98.37,81400000.0
2008-09-01 06:29:00,98.37,98.395,98.37,98.39,62400000.0
2008-09-01 06:30:00,98.38,98.39,98.37,98.37,31400000.0
2008-09-01 06:31:00,98.37,98.39,98.37,98.39,30200000.0
2008-09-01 06:32:00,98.385,98.39,98.38,98.385,7000000.0
2008-09-01 06:33:00,98.385,98.39,98.38,98.39,6200000.0
2008-09-01 06:34:00,98.39,98.42,98.39,98.41,11600000.0
2008-09-01 06:35:00,98.41,98.41,98.4,98.4,9000000.0
2008-09-01 06:36:00,98.4,98.4,98.38,98.38,28800000.0
2008-09-01 06:37:00,98.38,98.38,98.34,98.35,59000000.0
2008-09-01 06:38:00,98.36,98.36,98.35,98.36,37600000.0
2008-09-01 06:39:00,98.36,98.375,98.35,98.36,103800000.0
2008-09-01 06:40:00,98.36,98.37,98.35,98.35,100000000.0
2008-09-01 06:41:00,98.35,98.36,98.35,98.35,48500000.0
2008-09-01 06:42:00,98.35,98.355,98.34,98.34,79900000.0
2008-09-01 06:43:00,98.34,98.35,98.34,98.35,11700000.0
2008-09-01 06:44:00,98.35,98.36,98.35,98.36,12700000.0
2008-09-01 06:45:00,98.37,98.37,98.37,98.37,4700000.0
2008-09-01 06:46:00,98.37,98.37,98.355,98.355,40800000.0
2008-09-01 06:47:00,98.36,98.36,98.35,98.36,37600000.0
2008-09-01 06:48:00,98.36,98.36,98.345,98.355,23000000.0
2008-09-01 06:49:00,98.355,98.355,98.34,98.34,35100000.0
2008-09-01 06:50:00,98.34,98.35,98.33,98.34,61800000.0
2008-09-01 06:51:00,98.34,98.35,98.315,98.34,72400000.0
2008-09-01 06:52:00,98.34,98.34,98.305,98.31,60900000.0
2008-09-01 06:53:00,98.32,98.33,98.31,98.33,25000000.0
2008-09-01 06:54:00,98.33,98.37,98.33,98.37,37500000.0
2008-09-01 06:55:00,98.37,98.37,98.34,98.35,32600000.0
2008-09-01 06:56:00,98.35,98.36,98.315,98.355,49300000.0
2008-09-01 06:57:00,98.36,98.37,98.34,98.365,53900000.0
2008-09-01 06:58:00,98.37,98.38,98.365,98.37,29700000.0
2008-09-01 06:59:00,98.37,98.39,98.37,98.39,19400000.0
2008-09-01 07:00:00,98.395,98.42,98.39,98.39,69500000.0
2008-09-01 07:01:00,98.4,98.415,98.385,98.41,41600000.0
2008-09-01 07:02:00,98.41,98.415,98.4,98.41,35800000.0
2008-09-01 07:03:00,98.41,98.42,98.405,98.415,26300000.0
2008-09-01 07:04:00,98.42,98.44,98.41,98.42,51400000.0
2008-09-01 07:05:00,98.415,98.42,98.415,98.42,13900000.0
2008-09-01 07:06:00,98.42,98.42,98.375,98.385,30800000.0
2008-09-01 07:07:00,98.385,98.4,98.385,98.39,18000000.0
2008-09-01 07:08:00,98.39,98.4,98.39,98.4,13200000.0
2008-09-01 07:09:00,98.4,98.41,98.395,98.41,10000000.0
2008-09-01 07:10:00,98.4,98.42,98.4,98.42,25300000.0
2008-09-01 07:11:00,98.43,98.43,98.41,98.415,21100000.0
2008-09-01 07:12:00,98.42,98.42,98.4,98.4,48100000.0
2008-09-01 07:13:00,98.4,98.4,98.37,98.37,31600000.0
2008-09-01 07:14:00,98.37,98.4,98.37,98.38,23300000.0
2008-09-01 07:15:00,98.38,98.38,98.37,98.38,44000000.0
2008-09-01 07:16:00,98.375,98.38,98.37,98.38,21800000.0
2008-09-01 07:17:00,98.37,98.38,98.37,98.38,17600000.0
2008-09-01 07:18:00,98.375,98.41,98.375,98.385,30400000.0
2008-09-01 07:19:00,98.385,98.385,98.32,98.38,33600000.0
2008-09-01 07:20:00,98.385,98.39,98.35,98.37,37300000.0
2008-09-01 07:21:00,98.375,98.395,98.335,98.36,95200000.0
2008-09-01 07:22:00,98.36,98.37,98.35,98.36,37200000.0
2008-09-01 07:23:00,98.36,98.36,98.35,98.35,30300000.0
2008-09-01 07:24:00,98.345,98.35,98.34,98.35,21900000.0
2008-09-01 07:25:00,98.345,98.35,98.325,98.35,80800000.0
2008-09-01 07:26:00,98.35,98.37,98.35,98.37,99700000.0
2008-09-01 07:27:00,98.37,98.39,98.37,98.38,106900000.0
2008-09-01 07:28:00,98.38,98.4,98.37,98.38,66300000.0
2008-09-01 07:29:00,98.39,98.39,98.38,98.38,41500000.0
2008-09-01 07:30:00,98.385,98.39,98.38,98.39,30900000.0
2008-09-01 07:31:00,98.39,98.39,98.38,98.39,44900000.0
2008-09-01 07:32:00,98.39,98.42,98.39,98.4,48300001.0
2008-09-01 07:33:00,98.4,98.41,98.36,98.36,92000000.0
2008-09-01 07:34:00,98.35,98.39,98.35,98.385,81800000.0
2008-09-01 07:35:00,98.385,98.43,98.385,98.395,32800000.0
2008-09-01 07:36:00,98.39,98.39,98.375,98.39,32200000.0
2008-09-01 07:37:00,98.39,98.39,98.38,98.38,27200000.0
2008-09-01 07:38:00,98.38,98.4,98.34,98.38,47600000.0
2008-09-01 07:39:00,98.38,98.38,98.34,98.38,73700000.0
2008-09-01 07:40:00,98.38,98.39,98.37,98.37,36600000.0
2008-09-01 07:41:00,98.37,98.42,98.37,98.42,61400000.0
2008-09-01 07:42:00,98.42,98.42,98.41,98.41,39800000.0
2008-09-01 07:43:00,98.42,98.42,98.41,98.41,16300000.0
2008-09-01 07:44:00,98.4,98.41,98.4,98.4,18900000.0
2008-09-01 07:45:00,98.4,98.41,98.39,98.4,40600000.0
2008-09-01 07:46:00,98.4,98.41,98.37,98.41,56500000.0
2008-09-01 07:47:00,98.37,98.41,98.35,98.41,102000000.0
2008-09-01 07:48:00,98.41,98.41,98.36,98.39,30200000.0
2008-09-01 07:49:00,98.4,98.41,98.4,98.4,19100000.0
2008-09-01 07:50:00,98.4,98.41,98.34,98.37,35500000.0
2008-09-01 07:51:00,98.38,98.39,98.365,98.37,44200000.0
2008-09-01 07:52:00,98.375,98.4,98.37,98.39,21600000.0
2008-09-01 07:53:00,98.39,98.4,98.37,98.4,29200000.0
2008-09-01 07:54:00,98.39,98.39,98.38,98.39,18000000.0
2008-09-01 07:55:00,98.39,98.39,98.37,98.38,23200000.0
2008-09-01 07:56:00,98.38,98.39,98.38,98.39,17000000.0
2008-09-01 07:57:00,98.39,98.39,98.37,98.37,9000000.0
2008-09-01 07:58:00,98.37,98.37,98.325,98.37,105600001.0
2008-09-01 07:59:00,98.37,98.4,98.355,98.4,74200000.0
2008-09-01 08:00:00,98.4,98.4,98.33,98.39,117200000.0
2008-09-01 08:01:00,98.39,98.39,98.37,98.38,57600000.0
2008-09-01 08:02:00,98.38,98.39,98.38,98.38,39900000.0
2008-09-01 08:03:00,98.38,98.38,98.37,98.37,81300000.0
2008-09-01 08:04:00,98.37,98.38,98.37,98.38,67400000.0
2008-09-01 08:05:00,98.37,98.41,98.37,98.4,60800000.0
2008-09-01 08:06:00,98.4,98.43,98.39,98.425,107200000.0
2008-09-01 08:07:00,98.42,98.44,98.42,98.44,113700000.0
2008-09-01 08:08:00,98.44,98.44,98.43,98.43,156700000.0
2008-09-01 08:09:00,98.43,98.47,98.43,98.47,140400000.0
2008-09-01 08:10:00,98.475,98.48,98.44,98.45,82400000.0
2008-09-01 08:11:00,98.455,98.465,98.435,98.44,73500000.0
2008-09-01 08:12:00,98.44,98.45,98.44,98.45,53900000.0
2008-09-01 08:13:00,98.45,98.45,98.41,98.42,132400000.0
2008-09-01 08:14:00,98.42,98.42,98.38,98.38,116300000.0
2008-09-01 08:15:00,98.38,98.39,98.355,98.38,90800000.0
2008-09-01 08:16:00,98.38,98.4,98.38,98.39,86200000.0
2008-09-01 08:17:00,98.39,98.4,98.38,98.4,121900000.0
2008-09-01 08:18:00,98.4,98.41,98.38,98.39,128600000.0
2008-09-01 08:19:00,98.395,98.42,98.395,98.4,100500000.0
2008-09-01 08:20:00,98.4,98.4,98.385,98.39,80000000.0
2008-09-01 08:21:00,98.39,98.4,98.375,98.38,62000000.0
2008-09-01 08:22:00,98.38,98.38,98.37,98.38,35300000.0
2008-09-01 08:23:00,98.38,98.4,98.375,98.4,122600000.0
2008-09-01 08:24:00,98.4,98.4,98.375,98.38,114400000.0
2008-09-01 08:25:00,98.38,98.38,98.37,98.37,240100000.0
2008-09-01 08:26:00,98.375,98.38,98.37,98.38,186200000.0
2008-09-01 08:27:00,98.38,98.38,98.37,98.37,257200000.0
2008-09-01 08:28:00,98.37,98.38,98.37,98.38,327400000.0
2008-09-01 08:29:00,98.38,98.38,98.37,98.38,253300000.0
2008-09-01 08:30:00,98.38,98.41,98.38,98.39,158400000.0
2008-09-01 08:31:00,98.39,98.4,98.36,98.36,130500000.0
2008-09-01 08:32:00,98.36,98.37,98.345,98.36,95600000.0
2008-09-01 08:33:00,98.36,98.38,98.32,98.35,206500000.0
2008-09-01 08:34:00,98.35,98.39,98.3,98.31,237400000.0
2008-09-01 08:35:00,98.31,98.34,98.31,98.33,325500000.0
2008-09-01 08:36:00,98.325,98.34,98.31,98.34,230200000.0
2008-09-01 08:37:00,98.335,98.34,98.29,98.32,125400000.0
2008-09-01 08:38:00,98.32,98.33,98.29,98.3,72300000.0
2008-09-01 08:39:00,98.3,98.3,98.275,98.29,104700000.0
2008-09-01 08:40:00,98.28,98.28,98.25,98.27,162200000.0
2008-09-01 08:41:00,98.27,98.27,98.22,98.25,235300000.0
2008-09-01 08:42:00,98.25,98.295,98.235,98.28,220100000.0
2008-09-01 08:43:00,98.28,98.295,98.27,98.29,105900000.0
2008-09-01 08:44:00,98.3,98.325,98.275,98.32,127900000.0
2008-09-01 08:45:00,98.325,98.325,98.285,98.295,122500000.0
2008-09-01 08:46:00,98.295,98.305,98.28,98.29,87300000.0
2008-09-01 08:47:00,98.29,98.33,98.29,98.325,159100000.0
2008-09-01 08:48:00,98.315,98.355,98.31,98.325,140400000.0
2008-09-01 08:49:00,98.33,98.345,98.315,98.34,134500000.0
2008-09-01 08:50:00,98.34,98.36,98.32,98.325,161900000.0
2008-09-01 08:51:00,98.315,98.33,98.29,98.29,112600000.0
2008-09-01 08:52:00,98.29,98.33,98.28,98.31,98800000.0
2008-09-01 08:53:00,98.31,98.31,98.285,98.3,84600000.0
2008-09-01 08:54:00,98.3,98.31,98.28,98.295,143400000.0
2008-09-01 08:55:00,98.295,98.32,98.295,98.31,111100000.0
2008-09-01 08:56:00,98.31,98.32,98.29,98.315,114800000.0
2008-09-01 08:57:00,98.315,98.32,98.285,98.32,126100000.0
2008-09-01 08:58:00,98.32,98.325,98.3,98.32,174400000.0
2008-09-01 08:59:00,98.32,98.36,98.31,98.35,208900000.0
2008-09-01 09:00:00,98.35,98.36,98.335,98.36,114600000.0
2008-09-01 09:01:00,98.365,98.37,98.34,98.35,110100000.0
2008-09-01 09:02:00,98.35,98.355,98.325,98.33,143700000.0
2008-09-01 09:03:00,98.335,98.335,98.32,98.33,120300000.0
2008-09-01 09:04:00,98.32,98.36,98.32,98.35,106800000.0
2008-09-01 09:05:00,98.355,98.36,98.34,98.34,123000000.0
2008-09-01 09:06:00,98.33,98.34,98.31,98.32,240500000.0
2008-09-01 09:07:00,98.325,98.335,98.31,98.315,185500000.0
2008-09-01 09:08:00,98.33,98.345,98.32,98.33,337800000.0
2008-09-01 09:09:00,98.34,98.36,98.33,98.355,264100000.0
2008-09-01 09:10:00,98.355,98.37,98.34,98.37,247000000.0
2008-09-01 09:11:00,98.375,98.375,98.34,98.345,141800000.0
2008-09-01 09:12:00,98.355,98.37,98.34,98.36,206000000.0
2008-09-01 09:13:00,98.36,98.365,98.34,98.34,216300000.0
2008-09-01 09:14:00,98.34,98.35,98.31,98.34,199200000.0
2008-09-01 09:15:00,98.34,98.365,98.335,98.35,286300000.0
2008-09-01 09:16:00,98.34,98.37,98.34,98.36,228200000.0
2008-09-01 09:17:00,98.35,98.375,98.345,98.36,145900000.0
2008-09-01 09:18:00,98.36,98.41,98.36,98.39,244100000.0
2008-09-01 09:19:00,98.39,98.43,98.39,98.42,195500000.0
2008-09-01 09:20:00,98.42,98.42,98.405,98.41,208400000.0
2008-09-01 09:21:00,98.41,98.41,98.375,98.395,184300000.0
2008-09-01 09:22:00,98.395,98.425,98.39,98.395,212300000.0
2008-09-01 09:23:00,98.385,98.405,98.345,98.38,181600000.0
2008-09-01 09:24:00,98.38,98.39,98.35,98.36,325700000.0
2008-09-01 09:25:00,98.36,98.36,98.31,98.31,399100000.0
2008-09-01 09:26:00,98.31,98.315,98.28,98.29,284400000.0
2008-09-01 09:27:00,98.29,98.31,98.265,98.3,158600000.0
2008-09-01 09:28:00,98.3,98.3,98.26,98.29,186900000.0
2008-09-01 09:29:00,98.3,98.32,98.27,98.32,205000000.0
2008-09-01 09:30:00,98.315,98.32,98.29,98.315,154800000.0
2008-09-01 09:31:00,98.315,98.32,98.29,98.29,146700000.0
2008-09-01 09:32:00,98.295,98.315,98.285,98.31,156600000.0
2008-09-01 09:33:00,98.305,98.325,98.28,98.29,180100000.0
2008-09-01 09:34:00,98.29,98.32,98.28,98.29,204300000.0
2008-09-01 09:35:00,98.29,98.3,98.27,98.28,100500000.0
2008-09-01 09:36:00,98.28,98.28,98.215,98.215,927300015.0
2008-09-01 09:37:00,98.23,98.23,98.2,98.215,230400000.0
2008-09-01 09:38:00,98.22,98.22,98.17,98.19,447500000.0
2008-09-01 09:39:00,98.19,98.23,98.19,98.2,273900000.0
2008-09-01 09:40:00,98.2,98.21,98.14,98.15,671100000.0
2008-09-01 09:41:00,98.15,98.16,98.065,98.07,278900000.0
2008-09-01 09:42:00,98.08,98.11,98.025,98.05,393600000.0
2008-09-01 09:43:00,98.055,98.135,98.04,98.09,143700000.0
2008-09-01 09:44:00,98.08,98.105,98.075,98.09,271500000.0
2008-09-01 09:45:00,98.09,98.125,98.085,98.12,308200000.0
2008-09-01 09:46:00,98.115,98.135,98.105,98.11,292100000.0
2008-09-01 09:47:00,98.11,98.135,98.105,98.12,233800000.0
2008-09-01 09:48:00,98.11,98.125,98.09,98.095,178400000.0
2008-09-01 09:49:00,98.095,98.11,98.07,98.11,236900000.0
2008-09-01 09:50:00,98.105,98.14,98.09,98.13,279600000.0
2008-09-01 09:51:00,98.13,98.13,98.075,98.09,1008900000.0
2008-09-01 09:52:00,98.09,98.1,98.035,98.035,515200000.0
2008-09-01 09:53:00,98.05,98.06,98.02,98.025,442300000.0
2008-09-01 09:54:00,98.025,98.05,98.0,98.03,418600000.0
2008-09-01 09:55:00,98.03,98.045,97.965,97.98,566000000.0
2008-09-01 09:56:00,97.98,98.01,97.965,98.0,213600000.0
2008-09-01 09:57:00,98.01,98.04,98.0,98.02,452599992.0
2008-09-01 09:58:00,98.02,98.06,98.02,98.04,444100009.0
2008-09-01 09:59:00,98.04,98.075,98.015,98.05,297300000.0
2008-09-01 10:00:00,98.05,98.105,98.03,98.09,252100000.0
2008-09-01 10:01:00,98.09,98.1,98.055,98.07,227500000.0
2008-09-01 10:02:00,98.07,98.11,98.07,98.11,281700000.0
2008-09-01 10:03:00,98.11,98.11,98.04,98.08,280200000.0
2008-09-01 10:04:00,98.075,98.1,98.06,98.09,211600000.0
2008-09-01 10:05:00,98.09,98.12,98.08,98.09,322500000.0
2008-09-01 10:06:00,98.09,98.155,98.09,98.12,149300000.0
2008-09-01 10:07:00,98.13,98.13,98.09,98.11,247700000.0
2008-09-01 10:08:00,98.11,98.13,98.09,98.1,200800000.0
2008-09-01 10:09:00,98.1,98.11,98.09,98.1,149900000.0
2008-09-01 10:10:00,98.1,98.13,98.08,98.12,153900000.0
2008-09-01 10:11:00,98.12,98.17,98.11,98.165,193000000.0
2008-09-01 10:12:00,98.155,98.16,98.13,98.15,111500000.0
2008-09-01 10:13:00,98.15,98.17,98.14,98.165,163900000.0
2008-09-01 10:14:00,98.165,98.2,98.16,98.18,185400001.0
2008-09-01 10:15:00,98.18,98.225,98.165,98.19,272400000.0
2008-09-01 10:16:00,98.195,98.2,98.17,98.17,75500000.0
2008-09-01 10:17:00,98.17,98.18,98.16,98.17,221300000.0
2008-09-01 10:18:00,98.16,98.17,98.14,98.17,169600000.0
2008-09-01 10:19:00,98.17,98.17,98.145,98.15,194600000.0
2008-09-01 10:20:00,98.14,98.155,98.13,98.14,90800000.0
2008-09-01 10:21:00,98.14,98.16,98.14,98.15,137800000.0
2008-09-01 10:22:00,98.15,98.16,98.14,98.14,99000000.0
2008-09-01 10:23:00,98.14,98.15,98.13,98.15,167600000.0
2008-09-01 10:24:00,98.15,98.18,98.14,98.16,234200000.0
2008-09-01 10:25:00,98.165,98.17,98.14,98.14,97300000.0
2008-09-01 10:26:00,98.13,98.18,98.13,98.15,197900000.0
2008-09-01 10:27:00,98.15,98.16,98.135,98.15,172700000.0
2008-09-01 10:28:00,98.16,98.2,98.16,98.18,142400000.0
2008-09-01 10:29:00,98.18,98.21,98.18,98.19,91000000.0
2008-09-01 10:30:00,98.2,98.21,98.17,98.2,108800000.0
2008-09-01 10:31:00,98.195,98.21,98.19,98.2,119300000.0
2008-09-01 10:32:00,98.2,98.21,98.19,98.2,94400000.0
2008-09-01 10:33:00,98.2,98.22,98.2,98.21,86400000.0
2008-09-01 10:34:00,98.215,98.23,98.2,98.21,137100000.0
2008-09-01 10:35:00,98.2,98.22,98.18,98.19,124500000.0
2008-09-01 10:36:00,98.19,98.21,98.18,98.21,152000000.0
2008-09-01 10:37:00,98.21,98.22,98.19,98.19,184600000.0
2008-09-01 10:38:00,98.19,98.22,98.185,98.2,173100000.0
2008-09-01 10:39:00,98.2,98.21,98.18,98.19,146900000.0
2008-09-01 10:40:00,98.19,98.195,98.16,98.16,159300000.0
2008-09-01 10:41:00,98.16,98.17,98.14,98.16,116700000.0
2008-09-01 10:42:00,98.16,98.16,98.135,98.15,228500000.0
2008-09-01 10:43:00,98.14,98.195,98.14,98.19,155200000.0
2008-09-01 10:44:00,98.19,98.21,98.18,98.2,116000000.0
2008-09-01 10:45:00,98.21,98.23,98.17,98.18,184200000.0
2008-09-01 10:46:00,98.18,98.2,98.18,98.19,149500000.0
2008-09-01 10:47:00,98.2,98.2,98.18,98.18,106200000.0
2008-09-01 10:48:00,98.18,98.19,98.16,98.16,100600000.0
2008-09-01 10:49:00,98.17,98.175,98.15,98.15,99400000.0
2008-09-01 10:50:00,98.15,98.16,98.13,98.16,140400000.0
2008-09-01 10:51:00,98.16,98.17,98.125,98.17,120200000.0
2008-09-01 10:52:00,98.17,98.2,98.16,98.19,202300000.0
2008-09-01 10:53:00,98.2,98.2,98.14,98.14,106400000.0
2008-09-01 10:54:00,98.14,98.16,98.14,98.15,92900000.0
2008-09-01 10:55:00,98.16,98.19,98.16,98.18,71600000.0
2008-09-01 10:56:00,98.18,98.19,98.16,98.17,76700000.0
2008-09-01 10:57:00,98.16,98.17,98.15,98.16,80400000.0
2008-09-01 10:58:00,98.16,98.18,98.155,98.16,88400000.0
2008-09-01 10:59:00,98.15,98.15,98.14,98.14,35400000.0
2008-09-01 11:00:00,98.14,98.15,98.13,98.15,64700000.0
2008-09-01 11:01:00,98.15,98.15,98.14,98.15,77300000.0
2008-09-01 11:02:00,98.15,98.15,98.13,98.14,70300000.0
2008-09-01 11:03:00,98.13,98.14,98.13,98.14,55200000.0
2008-09-01 11:04:00,98.12,98.12,98.1,98.12,71300000.0
2008-09-01 11:05:00,98.12,98.12,98.09,98.1,160400000.0
2008-09-01 11:06:00,98.11,98.11,98.065,98.08,133700000.0
2008-09-01 11:07:00,98.09,98.1,98.09,98.09,99700000.0
2008-09-01 11:08:00,98.09,98.1,98.08,98.1,102000000.0
2008-09-01 11:09:00,98.1,98.11,98.085,98.1,114000000.0
2008-09-01 11:10:00,98.1,98.12,98.1,98.1,89800000.0
2008-09-01 11:11:00,98.11,98.11,98.085,98.1,82600000.0
2008-09-01 11:12:00,98.1,98.1,98.075,98.08,140200000.0
2008-09-01 11:13:00,98.08,98.08,98.06,98.06,390900000.0
2008-09-01 11:14:00,98.065,98.1,98.06,98.08,201600000.0
2008-09-01 11:15:00,98.08,98.1,98.08,98.09,80100000.0
2008-09-01 11:16:00,98.09,98.11,98.08,98.11,128400001.0
2008-09-01 11:17:00,98.11,98.14,98.11,98.13,82000000.0
2008-09-01 11:18:00,98.13,98.14,98.115,98.14,105900000.0
2008-09-01 11:19:00,98.14,98.19,98.14,98.15,105700000.0
2008-09-01 11:20:00,98.15,98.15,98.13,98.13,80700000.0
2008-09-01 11:21:00,98.13,98.15,98.13,98.14,86600000.0
2008-09-01 11:22:00,98.15,98.165,98.135,98.14,129100000.0
2008-09-01 11:23:00,98.14,98.15,98.11,98.12,236500000.0
2008-09-01 11:24:00,98.12,98.16,98.11,98.15,211400000.0
2008-09-01 11:25:00,98.15,98.15,98.14,98.15,65400000.0
2008-09-01 11:26:00,98.15,98.16,98.14,98.15,183500000.0
2008-09-01 11:27:00,98.15,98.15,98.14,98.14,169600000.0
2008-09-01 11:28:00,98.14,98.15,98.14,98.15,214300000.0
2008-09-01 11:29:00,98.15,98.15,98.125,98.14,282800000.0
2008-09-01 11:30:00,98.14,98.165,98.135,98.14,142200000.0
2008-09-01 11:31:00,98.14,98.165,98.14,98.15,119500000.0
2008-09-01 11:32:00,98.15,98.15,98.14,98.15,68800000.0
2008-09-01 11:33:00,98.15,98.16,98.135,98.145,183000000.0
2008-09-01 11:34:00,98.14,98.155,98.135,98.135,149100000.0
2008-09-01 11:35:00,98.15,98.155,98.135,98.135,59400000.0
2008-09-01 11:36:00,98.14,98.14,98.125,98.13,39200000.0
2008-09-01 11:37:00,98.13,98.14,98.115,98.12,127500000.0
2008-09-01 11:38:00,98.12,98.14,98.11,98.14,152700000.0
2008-09-01 11:39:00,98.14,98.15,98.13,98.14,106900000.0
2008-09-01 11:40:00,98.14,98.14,98.12,98.12,90500000.0
2008-09-01 11:41:00,98.12,98.14,98.12,98.14,80400000.0
2008-09-01 11:42:00,98.14,98.14,98.11,98.12,84100000.0
2008-09-01 11:43:00,98.11,98.13,98.1,98.11,106500000.0
2008-09-01 11:44:00,98.11,98.11,98.095,98.1,105400000.0
2008-09-01 11:45:00,98.095,98.12,98.095,98.12,61000000.0
2008-09-01 11:46:00,98.12,98.13,98.11,98.11,80500000.0
2008-09-01 11:47:00,98.11,98.125,98.1,98.12,110400000.0
2008-09-01 11:48:00,98.12,98.14,98.12,98.13,111500000.0
2008-09-01 11:49:00,98.13,98.14,98.12,98.12,141200000.0
2008-09-01 11:50:00,98.12,98.13,98.12,98.12,80000000.0
2008-09-01 11:51:00,98.12,98.13,98.11,98.12,64600000.0
2008-09-01 11:52:00,98.12,98.13,98.12,98.13,49000000.0
2008-09-01 11:53:00,98.12,98.15,98.12,98.14,23600000.0
2008-09-01 11:54:00,98.14,98.15,98.13,98.14,152500000.0
2008-09-01 11:55:00,98.15,98.15,98.14,98.145,84500000.0
2008-09-01 11:56:00,98.15,98.165,98.14,98.16,53000000.0
2008-09-01 11:57:00,98.16,98.16,98.13,98.16,273300000.0
2008-09-01 11:58:00,98.16,98.16,98.15,98.15,47300000.0
2008-09-01 11:59:00,98.15,98.15,98.13,98.13,664999990.0
2008-09-01 12:00:00,98.14,98.14,98.115,98.13,318099997.0
2008-09-01 12:01:00,98.13,98.17,98.115,98.17,99900000.0
2008-09-01 12:02:00,98.17,98.19,98.15,98.18,634200023.0
2008-09-01 12:03:00,98.19,98.245,98.17,98.23,243500000.0
2008-09-01 12:04:00,98.23,98.24,98.205,98.24,269900000.0
2008-09-01 12:05:00,98.235,98.25,98.22,98.24,176500000.0
2008-09-01 12:06:00,98.23,98.27,98.215,98.27,182800000.0
2008-09-01 12:07:00,98.27,98.3,98.25,98.265,175100000.0
2008-09-01 12:08:00,98.275,98.28,98.25,98.255,147900000.0
2008-09-01 12:09:00,98.26,98.275,98.25,98.26,123900000.0
2008-09-01 12:10:00,98.265,98.29,98.255,98.28,184100000.0
2008-09-01 12:11:00,98.285,98.3,98.27,98.29,112500000.0
2008-09-01 12:12:00,98.285,98.3,98.27,98.27,85800000.0
2008-09-01 12:13:00,98.28,98.29,98.265,98.28,178000000.0
2008-09-01 12:14:00,98.27,98.28,98.26,98.28,116900000.0
2008-09-01 12:15:00,98.275,98.28,98.26,98.26,168700000.0
2008-09-01 12:16:00,98.26,98.27,98.25,98.26,53000000.0
2008-09-01 12:17:00,98.26,98.27,98.25,98.26,38900000.0
2008-09-01 12:18:00,98.26,98.29,98.26,98.29,106000000.0
2008-09-01 12:19:00,98.28,98.3,98.28,98.3,108300000.0
2008-09-01 12:20:00,98.29,98.31,98.28,98.29,92900000.0
2008-09-01 12:21:00,98.28,98.3,98.275,98.3,47100000.0
2008-09-01 12:22:00,98.295,98.295,98.26,98.26,60000000.0
2008-09-01 12:23:00,98.26,98.27,98.26,98.27,132100000.0
2008-09-01 12:24:00,98.27,98.27,98.26,98.27,86000000.0
2008-09-01 12:25:00,98.27,98.3,98.27,98.3,151300000.0
2008-09-01 12:26:00,98.3,98.315,98.29,98.3,94400000.0
2008-09-01 12:27:00,98.29,98.32,98.29,98.3,95100000.0
2008-09-01 12:28:00,98.31,98.335,98.31,98.32,63800000.0
2008-09-01 12:29:00,98.32,98.325,98.3,98.31,87500000.0
2008-09-01 12:30:00,98.31,98.35,98.31,98.35,90100000.0
2008-09-01 12:31:00,98.34,98.35,98.34,98.34,50600000.0
2008-09-01 12:32:00,98.335,98.35,98.33,98.33,110700000.0
2008-09-01 12:33:00,98.33,98.34,98.33,98.34,58100000.0
2008-09-01 12:34:00,98.35,98.35,98.31,98.325,265100000.0
2008-09-01 12:35:00,98.33,98.345,98.32,98.32,149600000.0
2008-09-01 12:36:00,98.32,98.33,98.305,98.33,111700000.0
2008-09-01 12:37:00,98.33,98.34,98.31,98.32,131500000.0
2008-09-01 12:38:00,98.32,98.33,98.31,98.33,100300000.0
2008-09-01 12:39:00,98.33,98.33,98.32,98.32,34900000.0
2008-09-01 12:40:00,98.32,98.35,98.32,98.34,96100000.0
2008-09-01 12:41:00,98.34,98.34,98.31,98.31,113300000.0
2008-09-01 12:42:00,98.31,98.32,98.295,98.3,89100000.0
2008-09-01 12:43:00,98.3,98.33,98.3,98.32,137500000.0
2008-09-01 12:44:00,98.32,98.32,98.29,98.31,113400000.0
2008-09-01 12:45:00,98.3,98.3,98.26,98.27,143300000.0
2008-09-01 12:46:00,98.27,98.3,98.27,98.28,107000000.0
2008-09-01 12:47:00,98.28,98.28,98.25,98.25,201000000.0
2008-09-01 12:48:00,98.25,98.27,98.25,98.26,130800000.0
2008-09-01 12:49:00,98.27,98.27,98.25,98.25,58600000.0
2008-09-01 12:50:00,98.26,98.27,98.25,98.265,109400000.0
2008-09-01 12:51:00,98.26,98.265,98.24,98.24,91700000.0
2008-09-01 12:52:00,98.24,98.25,98.24,98.24,70900000.0
2008-09-01 12:53:00,98.24,98.24,98.19,98.19,221300001.0
2008-09-01 12:54:00,98.19,98.205,98.17,98.17,210600000.0
2008-09-01 12:55:00,98.17,98.22,98.165,98.2,140300000.0
2008-09-01 12:56:00,98.2,98.21,98.18,98.18,166300000.0
2008-09-01 12:57:00,98.18,98.185,98.14,98.14,123700000.0
2008-09-01 12:58:00,98.14,98.17,98.13,98.16,111100000.0
2008-09-01 12:59:00,98.16,98.175,98.145,98.16,118600000.0
2008-09-01 13:00:00,98.16,98.175,98.15,98.15,258500000.0
2008-09-01 13:01:00,98.15,98.18,98.145,98.17,217100000.0
2008-09-01 13:02:00,98.175,98.175,98.12,98.13,106000000.0
2008-09-01 13:03:00,98.13,98.15,98.12,98.12,131200000.0
2008-09-01 13:04:00,98.12,98.16,98.12,98.14,120900000.0
2008-09-01 13:05:00,98.14,98.15,98.1,98.12,97900000.0
2008-09-01 13:06:00,98.12,98.14,98.11,98.13,100000000.0
2008-09-01 13:07:00,98.13,98.15,98.125,98.13,121900000.0
2008-09-01 13:08:00,98.13,98.13,98.1,98.1,66600000.0
2008-09-01 13:09:00,98.1,98.12,98.095,98.1,104900000.0
2008-09-01 13:10:00,98.1,98.11,98.09,98.09,62200000.0
2008-09-01 13:11:00,98.09,98.11,98.09,98.11,94800000.0
2008-09-01 13:12:00,98.11,98.11,98.07,98.08,114400000.0
2008-09-01 13:13:00,98.08,98.09,98.07,98.07,94000000.0
2008-09-01 13:14:00,98.07,98.07,98.05,98.05,132000000.0
2008-09-01 13:15:00,98.05,98.07,98.05,98.06,336500000.0
2008-09-01 13:16:00,98.05,98.08,98.025,98.07,346700000.0
2008-09-01 13:17:00,98.08,98.105,98.065,98.09,154600000.0
2008-09-01 13:18:00,98.1,98.1,98.08,98.1,81900000.0
2008-09-01 13:19:00,98.09,98.13,98.09,98.12,153400000.0
2008-09-01 13:20:00,98.13,98.15,98.12,98.13,94000000.0
2008-09-01 13:21:00,98.13,98.16,98.12,98.14,185100000.0
2008-09-01 13:22:00,98.14,98.155,98.13,98.15,99800000.0
2008-09-01 13:23:00,98.155,98.2,98.14,98.2,90700000.0
2008-09-01 13:24:00,98.2,98.2,98.17,98.18,140500000.0
2008-09-01 13:25:00,98.17,98.18,98.15,98.15,79200000.0
2008-09-01 13:26:00,98.15,98.16,98.15,98.15,24600000.0
2008-09-01 13:27:00,98.155,98.155,98.13,98.15,69700000.0
2008-09-01 13:28:00,98.15,98.16,98.14,98.14,58300000.0
2008-09-01 13:29:00,98.14,98.145,98.13,98.14,105300000.0
2008-09-01 13:30:00,98.14,98.14,98.11,98.14,80800000.0
2008-09-01 13:31:00,98.13,98.15,98.13,98.14,92100000.0
2008-09-01 13:32:00,98.14,98.14,98.11,98.13,255800000.0
2008-09-01 13:33:00,98.13,98.13,98.12,98.12,224600000.0
2008-09-01 13:34:00,98.12,98.135,98.12,98.135,158900000.0
2008-09-01 13:35:00,98.13,98.155,98.12,98.15,139400000.0
2008-09-01 13:36:00,98.15,98.15,98.13,98.13,63200000.0
2008-09-01 13:37:00,98.14,98.15,98.13,98.14,53700000.0
2008-09-01 13:38:00,98.14,98.145,98.11,98.11,115500000.0
2008-09-01 13:39:00,98.11,98.13,98.1,98.11,124900000.0
2008-09-01 13:40:00,98.11,98.11,98.1,98.11,168900001.0
2008-09-01 13:41:00,98.11,98.115,98.1,98.11,126700000.0
2008-09-01 13:42:00,98.11,98.125,98.1,98.1,76400000.0
2008-09-01 13:43:00,98.1,98.11,98.1,98.11,70600000.0
2008-09-01 13:44:00,98.11,98.11,98.09,98.11,71900000.0
2008-09-01 13:45:00,98.1,98.11,98.1,98.1,51200000.0
2008-09-01 13:46:00,98.1,98.125,98.1,98.12,45500000.0
2008-09-01 13:47:00,98.125,98.125,98.11,98.11,94900000.0
2008-09-01 13:48:00,98.11,98.125,98.1,98.11,112900000.0
2008-09-01 13:49:00,98.11,98.11,98.075,98.08,102200000.0
2008-09-01 13:50:00,98.08,98.09,98.08,98.08,88800000.0
2008-09-01 13:51:00,98.08,98.1,98.07,98.09,165900000.0
2008-09-01 13:52:00,98.09,98.1,98.085,98.09,44900000.0
2008-09-01 13:53:00,98.09,98.09,98.075,98.08,98900000.0
2008-09-01 13:54:00,98.08,98.11,98.08,98.09,160600000.0
2008-09-01 13:55:00,98.09,98.1,98.07,98.07,129300000.0
2008-09-01 13:56:00,98.075,98.1,98.06,98.1,70500000.0
2008-09-01 13:57:00,98.1,98.1,98.08,98.1,273600000.0
2008-09-01 13:58:00,98.1,98.11,98.09,98.11,135900000.0
2008-09-01 13:59:00,98.11,98.13,98.105,98.11,69200000.0
2008-09-01 14:00:00,98.11,98.15,98.1,98.15,117100000.0
2008-09-01 14:01:00,98.15,98.18,98.15,98.15,103900000.0
2008-09-01 14:02:00,98.15,98.17,98.15,98.15,122700000.0
2008-09-01 14:03:00,98.15,98.16,98.15,98.16,41700000.0
2008-09-01 14:04:00,98.16,98.17,98.15,98.16,71100000.0
2008-09-01 14:05:00,98.15,98.2,98.15,98.19,249500002.0
2008-09-01 14:06:00,98.19,98.2,98.17,98.17,164100000.0
2008-09-01 14:07:00,98.17,98.18,98.15,98.15,443200012.0
2008-09-01 14:08:00,98.15,98.16,98.15,98.16,56300000.0
2008-09-01 14:09:00,98.15,98.16,98.14,98.15,101400000.0
2008-09-01 14:10:00,98.15,98.19,98.145,98.18,160100000.0
2008-09-01 14:11:00,98.18,98.2,98.175,98.18,104000000.0
2008-09-01 14:12:00,98.18,98.19,98.155,98.165,161000000.0
2008-09-01 14:13:00,98.175,98.2,98.17,98.19,129900000.0
2008-09-01 14:14:00,98.19,98.205,98.18,98.18,190900000.0
2008-09-01 14:15:00,98.17,98.18,98.155,98.17,140900000.0
2008-09-01 14:16:00,98.17,98.17,98.135,98.15,148500000.0
2008-09-01 14:17:00,98.145,98.15,98.13,98.14,317200001.0
2008-09-01 14:18:00,98.14,98.16,98.135,98.16,85900000.0
2008-09-01 14:19:00,98.15,98.15,98.13,98.14,350600014.0
2008-09-01 14:20:00,98.135,98.14,98.075,98.09,363999996.0
2008-09-01 14:21:00,98.09,98.11,98.09,98.11,64900000.0
2008-09-01 14:22:00,98.1,98.14,98.1,98.13,186600000.0
2008-09-01 14:23:00,98.13,98.155,98.12,98.15,89100000.0
2008-09-01 14:24:00,98.14,98.19,98.14,98.18,89200000.0
2008-09-01 14:25:00,98.18,98.21,98.18,98.21,79400000.0
2008-09-01 14:26:00,98.21,98.26,98.21,98.26,175700000.0
2008-09-01 14:27:00,98.265,98.27,98.21,98.23,171600000.0
2008-09-01 14:28:00,98.23,98.27,98.23,98.255,133300000.0
2008-09-01 14:29:00,98.255,98.275,98.245,98.27,122200000.0
2008-09-01 14:30:00,98.27,98.295,98.27,98.275,133300000.0
2008-09-01 14:31:00,98.27,98.275,98.24,98.255,102300000.0
2008-09-01 14:32:00,98.26,98.27,98.22,98.24,196500000.0
2008-09-01 14:33:00,98.24,98.24,98.19,98.2,300699999.0
2008-09-01 14:34:00,98.19,98.22,98.185,98.215,145300000.0
2008-09-01 14:35:00,98.22,98.22,98.15,98.17,151100000.0
2008-09-01 14:36:00,98.17,98.2,98.17,98.19,176500000.0
2008-09-01 14:37:00,98.19,98.2,98.185,98.19,84500000.0
2008-09-01 14:38:00,98.19,98.21,98.18,98.2,180600000.0
2008-09-01 14:39:00,98.19,98.2,98.18,98.18,117800000.0
2008-09-01 14:40:00,98.19,98.2,98.185,98.19,141800000.0
2008-09-01 14:41:00,98.19,98.2,98.17,98.18,88800000.0
2008-09-01 14:42:00,98.18,98.19,98.15,98.15,99500000.0
2008-09-01 14:43:00,98.15,98.155,98.14,98.14,219000000.0
2008-09-01 14:44:00,98.15,98.15,98.13,98.15,319700000.0
2008-09-01 14:45:00,98.13,98.16,98.11,98.15,134500000.0
2008-09-01 14:46:00,98.15,98.16,98.14,98.14,101500000.0
2008-09-01 14:47:00,98.14,98.15,98.12,98.12,109500000.0
2008-09-01 14:48:00,98.12,98.17,98.12,98.16,74200000.0
2008-09-01 14:49:00,98.16,98.17,98.15,98.16,60900000.0
2008-09-01 14:50:00,98.16,98.17,98.155,98.16,258000000.0
2008-09-01 14:51:00,98.165,98.17,98.16,98.17,102000000.0
2008-09-01 14:52:00,98.16,98.18,98.16,98.18,91300000.0
2008-09-01 14:53:00,98.18,98.18,98.17,98.18,59400000.0
2008-09-01 14:54:00,98.17,98.19,98.165,98.18,93700000.0
2008-09-01 14:55:00,98.18,98.18,98.165,98.17,109400000.0
2008-09-01 14:56:00,98.17,98.17,98.16,98.16,87100000.0
2008-09-01 14:57:00,98.16,98.18,98.15,98.17,100900000.0
2008-09-01 14:58:00,98.17,98.18,98.16,98.18,85600000.0
2008-09-01 14:59:00,98.175,98.205,98.175,98.19,130700000.0
2008-09-01 15:00:00,98.2,98.215,98.19,98.19,87500000.0
2008-09-01 15:01:00,98.19,98.22,98.18,98.22,181800000.0
2008-09-01 15:02:00,98.22,98.22,98.2,98.21,105700000.0
2008-09-01 15:03:00,98.21,98.22,98.21,98.21,84600000.0
2008-09-01 15:04:00,98.21,98.22,98.21,98.21,47000000.0
2008-09-01 15:05:00,98.21,98.22,98.185,98.21,113500000.0
2008-09-01 15:06:00,98.21,98.22,98.2,98.22,125600000.0
2008-09-01 15:07:00,98.22,98.265,98.22,98.265,138900000.0
2008-09-01 15:08:00,98.26,98.29,98.26,98.29,219700000.0
2008-09-01 15:09:00,98.29,98.29,98.25,98.26,115900000.0
2008-09-01 15:10:00,98.26,98.34,98.245,98.33,121500000.0
2008-09-01 15:11:00,98.33,98.35,98.31,98.34,143600000.0
2008-09-01 15:12:00,98.35,98.36,98.33,98.34,101600000.0
2008-09-01 15:13:00,98.35,98.36,98.33,98.33,129800000.0
2008-09-01 15:14:00,98.33,98.365,98.32,98.33,225600000.0
2008-09-01 15:15:00,98.325,98.34,98.265,98.28,242600000.0
2008-09-01 15:16:00,98.28,98.3,98.26,98.29,189300000.0
2008-09-01 15:17:00,98.29,98.31,98.28,98.28,282600000.0
2008-09-01 15:18:00,98.28,98.29,98.25,98.27,119100000.0
2008-09-01 15:19:00,98.27,98.275,98.255,98.26,249300001.0
2008-09-01 15:20:00,98.26,98.26,98.23,98.23,198200000.0
2008-09-01 15:21:00,98.23,98.235,98.21,98.22,122100000.0
2008-09-01 15:22:00,98.21,98.23,98.2,98.23,187700000.0
2008-09-01 15:23:00,98.23,98.25,98.22,98.25,105700000.0
2008-09-01 15:24:00,98.25,98.27,98.24,98.26,58800000.0
2008-09-01 15:25:00,98.26,98.27,98.245,98.26,117700000.0
2008-09-01 15:26:00,98.25,98.26,98.245,98.26,106600000.0
2008-09-01 15:27:00,98.26,98.305,98.245,98.295,192800000.0
2008-09-01 15:28:00,98.295,98.32,98.29,98.32,163400000.0
2008-09-01 15:29:00,98.32,98.36,98.32,98.35,151400000.0
2008-09-01 15:30:00,98.35,98.37,98.35,98.36,142400000.0
2008-09-01 15:31:00,98.37,98.43,98.365,98.43,249000000.0
2008-09-01 15:32:00,98.44,98.46,98.43,98.44,78400000.0
2008-09-01 15:33:00,98.45,98.45,98.41,98.41,100300000.0
2008-09-01 15:34:00,98.42,98.445,98.4,98.415,112900000.0
2008-09-01 15:35:00,98.415,98.42,98.4,98.41,97400000.0
2008-09-01 15:36:00,98.41,98.415,98.395,98.4,77400000.0
2008-09-01 15:37:00,98.4,98.415,98.39,98.415,60200000.0
2008-09-01 15:38:00,98.415,98.44,98.4,98.43,93100000.0
2008-09-01 15:39:00,98.42,98.425,98.41,98.42,92700000.0
2008-09-01 15:40:00,98.42,98.44,98.4,98.41,88000000.0
2008-09-01 15:41:00,98.41,98.435,98.4,98.41,105000000.0
2008-09-01 15:42:00,98.41,98.45,98.4,98.45,216200000.0
2008-09-01 15:43:00,98.45,98.45,98.42,98.43,99800000.0
2008-09-01 15:44:00,98.43,98.43,98.41,98.41,111700000.0
2008-09-01 15:45:00,98.41,98.42,98.395,98.4,85600000.0
2008-09-01 15:46:00,98.4,98.41,98.375,98.4,116800000.0
2008-09-01 15:47:00,98.4,98.415,98.395,98.4,48600000.0
2008-09-01 15:48:00,98.39,98.41,98.39,98.4,86000000.0
2008-09-01 15:49:00,98.4,98.42,98.395,98.41,137400000.0
2008-09-01 15:50:00,98.41,98.425,98.39,98.41,198400000.0
2008-09-01 15:51:00,98.405,98.415,98.38,98.38,172600000.0
2008-09-01 15:52:00,98.38,98.38,98.34,98.34,165800000.0
2008-09-01 15:53:00,98.34,98.34,98.23,98.23,309200000.0
2008-09-01 15:54:00,98.23,98.25,98.22,98.235,243600000.0
2008-09-01 15:55:00,98.24,98.26,98.24,98.245,111700000.0
2008-09-01 15:56:00,98.24,98.26,98.23,98.25,85700000.0
2008-09-01 15:57:00,98.245,98.265,98.245,98.26,97600000.0
2008-09-01 15:58:00,98.26,98.27,98.26,98.26,55800000.0
2008-09-01 15:59:00,98.26,98.27,98.23,98.23,149900000.0
2008-09-01 16:00:00,98.23,98.265,98.23,98.25,144100000.0
2008-09-01 16:01:00,98.25,98.26,98.25,98.26,28500000.0
2008-09-01 16:02:00,98.25,98.26,98.24,98.25,64400000.0
2008-09-01 16:03:00,98.25,98.28,98.25,98.27,55800000.0
2008-09-01 16:04:00,98.26,98.29,98.25,98.265,99100000.0
2008-09-01 16:05:00,98.26,98.27,98.26,98.27,107000000.0
2008-09-01 16:06:00,98.27,98.27,98.26,98.26,55800000.0
2008-09-01 16:07:00,98.265,98.29,98.26,98.28,69500000.0
2008-09-01 16:08:00,98.27,98.305,98.27,98.29,141900000.0
2008-09-01 16:09:00,98.295,98.32,98.29,98.3,140800000.0
2008-09-01 16:10:00,98.3,98.3,98.29,98.3,59100000.0
2008-09-01 16:11:00,98.3,98.34,98.3,98.34,145000000.0
2008-09-01 16:12:00,98.34,98.35,98.325,98.35,160900000.0
2008-09-01 16:13:00,98.35,98.37,98.34,98.34,77400000.0
2008-09-01 16:14:00,98.34,98.35,98.315,98.32,174900000.0
2008-09-01 16:15:00,98.32,98.33,98.27,98.27,366700000.0
2008-09-01 16:16:00,98.27,98.29,98.25,98.26,247700000.0
2008-09-01 16:17:00,98.26,98.27,98.245,98.27,114200000.0
2008-09-01 16:18:00,98.26,98.27,98.23,98.24,179200000.0
2008-09-01 16:19:00,98.24,98.25,98.21,98.22,153800000.0
2008-09-01 16:20:00,98.22,98.23,98.2,98.2,93700000.0
2008-09-01 16:21:00,98.195,98.22,98.195,98.2,264800002.0
2008-09-01 16:22:00,98.2,98.22,98.185,98.2,123100000.0
2008-09-01 16:23:00,98.2,98.21,98.19,98.19,94900000.0
2008-09-01 16:24:00,98.19,98.19,98.17,98.18,64100000.0
2008-09-01 16:25:00,98.18,98.195,98.17,98.18,100800000.0
2008-09-01 16:26:00,98.18,98.19,98.17,98.17,55200000.0
2008-09-01 16:27:00,98.17,98.17,98.15,98.15,123700000.0
2008-09-01 16:28:00,98.15,98.18,98.13,98.17,87800000.0
2008-09-01 16:29:00,98.17,98.18,98.16,98.16,83700000.0
2008-09-01 16:30:00,98.15,98.17,98.145,98.16,210100000.0
2008-09-01 16:31:00,98.16,98.18,98.16,98.17,196600000.0
2008-09-01 16:32:00,98.17,98.19,98.155,98.16,208900000.0
2008-09-01 16:33:00,98.16,98.18,98.155,98.17,172600000.0
2008-09-01 16:34:00,98.17,98.18,98.145,98.165,114900000.0
2008-09-01 16:35:00,98.17,98.175,98.16,98.17,70700000.0
2008-09-01 16:36:00,98.17,98.17,98.145,98.15,117900000.0
2008-09-01 16:37:00,98.16,98.18,98.15,98.17,150500000.0
2008-09-01 16:38:00,98.17,98.2,98.11,98.19,151800000.0
2008-09-01 16:39:00,98.18,98.19,98.17,98.17,90500000.0
2008-09-01 16:40:00,98.18,98.18,98.17,98.18,48400000.0
2008-09-01 16:41:00,98.18,98.18,98.165,98.17,86800000.0
2008-09-01 16:42:00,98.17,98.18,98.11,98.13,123100000.0
2008-09-01 16:43:00,98.13,98.135,98.115,98.13,44600000.0
2008-09-01 16:44:00,98.14,98.15,98.115,98.14,133500000.0
2008-09-01 16:45:00,98.13,98.135,98.12,98.13,49100000.0
2008-09-01 16:46:00,98.13,98.13,98.11,98.12,69500000.0
2008-09-01 16:47:00,98.12,98.13,98.115,98.12,88300000.0
2008-09-01 16:48:00,98.12,98.135,98.115,98.125,82900000.0
2008-09-01 16:49:00,98.12,98.13,98.115,98.12,49000000.0
2008-09-01 16:50:00,98.12,98.15,98.12,98.14,105600000.0
2008-09-01 16:51:00,98.13,98.165,98.13,98.16,85700000.0
2008-09-01 16:52:00,98.16,98.16,98.14,98.16,95000000.0
2008-09-01 16:53:00,98.16,98.16,98.14,98.15,60000000.0
2008-09-01 16:54:00,98.145,98.2,98.145,98.19,343800006.0
2008-09-01 16:55:00,98.19,98.21,98.17,98.19,383700000.0
2008-09-01 16:56:00,98.19,98.19,98.175,98.18,63000000.0
2008-09-01 16:57:00,98.17,98.18,98.13,98.14,129600000.0
2008-09-01 16:58:00,98.14,98.15,98.115,98.12,116500000.0
2008-09-01 16:59:00,98.12,98.13,98.0,98.04,286899999.0
2008-09-01 17:00:00,98.04,98.09,98.02,98.06,188700000.0
2008-09-01 17:01:00,98.06,98.08,98.05,98.07,114700000.0
2008-09-01 17:02:00,98.07,98.09,98.045,98.08,164300000.0
2008-09-01 17:03:00,98.08,98.09,98.07,98.09,53200000.0
2008-09-01 17:04:00,98.09,98.105,98.08,98.1,103000000.0
2008-09-01 17:05:00,98.08,98.12,98.08,98.11,152300000.0
2008-09-01 17:06:00,98.1,98.1,98.06,98.07,80100000.0
2008-09-01 17:07:00,98.07,98.11,98.07,98.09,76200000.0
2008-09-01 17:08:00,98.1,98.1,98.09,98.09,33500000.0
2008-09-01 17:09:00,98.1,98.11,98.09,98.1,68400000.0
2008-09-01 17:10:00,98.09,98.1,98.07,98.08,141000000.0
2008-09-01 17:11:00,98.08,98.1,98.07,98.09,81400000.0
2008-09-01 17:12:00,98.09,98.12,98.09,98.12,51000000.0
2008-09-01 17:13:00,98.12,98.13,98.09,98.11,79600000.0
2008-09-01 17:14:00,98.11,98.11,98.085,98.085,64800000.0
2008-09-01 17:15:00,98.09,98.13,98.08,98.13,125000000.0
2008-09-01 17:16:00,98.14,98.15,98.11,98.15,105500000.0
2008-09-01 17:17:00,98.15,98.17,98.14,98.145,133400000.0
2008-09-01 17:18:00,98.15,98.15,98.11,98.13,84000000.0
2008-09-01 17:19:00,98.13,98.155,98.13,98.15,51000000.0
2008-09-01 17:20:00,98.155,98.165,98.14,98.15,105500000.0
2008-09-01 17:21:00,98.16,98.16,98.125,98.14,82500000.0
2008-09-01 17:22:00,98.14,98.14,98.13,98.14,27200000.0
2008-09-01 17:23:00,98.14,98.17,98.13,98.17,120600000.0
2008-09-01 17:24:00,98.17,98.21,98.165,98.2,150200000.0
2008-09-01 17:25:00,98.2,98.24,98.195,98.24,197000000.0
2008-09-01 17:26:00,98.245,98.26,98.2,98.22,207000000.0
2008-09-01 17:27:00,98.23,98.25,98.21,98.22,163600000.0
2008-09-01 17:28:00,98.23,98.23,98.21,98.21,102300000.0
2008-09-01 17:29:00,98.21,98.22,98.21,98.21,63600000.0
2008-09-01 17:30:00,98.205,98.22,98.185,98.22,117100000.0
2008-09-01 17:31:00,98.22,98.23,98.22,98.23,99400000.0
2008-09-01 17:32:00,98.225,98.24,98.22,98.225,60600000.0
2008-09-01 17:33:00,98.22,98.225,98.195,98.2,88900000.0
2008-09-01 17:34:00,98.2,98.2,98.185,98.19,49200000.0
2008-09-01 17:35:00,98.19,98.2,98.18,98.2,66100000.0
2008-09-01 17:36:00,98.2,98.2,98.185,98.19,94500000.0
2008-09-01 17:37:00,98.19,98.19,98.18,98.185,29000000.0
2008-09-01 17:38:00,98.19,98.22,98.18,98.2,57600000.0
2008-09-01 17:39:00,98.185,98.19,98.185,98.19,16900000.0
2008-09-01 17:40:00,98.185,98.2,98.18,98.19,52500000.0
2008-09-01 17:41:00,98.19,98.19,98.18,98.18,38600000.0
2008-09-01 17:42:00,98.18,98.21,98.175,98.21,70800000.0
2008-09-01 17:43:00,98.21,98.22,98.2,98.2,78000000.0
2008-09-01 17:44:00,98.2,98.21,98.195,98.21,22900000.0
2008-09-01 17:45:00,98.21,98.21,98.185,98.19,55200000.0
2008-09-01 17:46:00,98.19,98.2,98.185,98.19,16000000.0
2008-09-01 17:47:00,98.185,98.22,98.18,98.21,76100000.0
2008-09-01 17:48:00,98.21,98.21,98.19,98.2,107800000.0
2008-09-01 17:49:00,98.21,98.23,98.19,98.21,121000000.0
2008-09-01 17:50:00,98.21,98.215,98.19,98.19,83200000.0
2008-09-01 17:51:00,98.2,98.2,98.2,98.2,8000000.0
2008-09-01 17:52:00,98.2,98.2,98.18,98.2,59000000.0
2008-09-01 17:53:00,98.2,98.235,98.2,98.2,147800000.0
2008-09-01 17:54:00,98.21,98.21,98.18,98.2,62500000.0
2008-09-01 17:55:00,98.2,98.23,98.2,98.2,71200000.0
2008-09-01 17:56:00,98.2,98.2,98.16,98.16,112900000.0
2008-09-01 17:57:00,98.16,98.16,98.15,98.15,20200000.0
2008-09-01 17:58:00,98.15,98.15,98.125,98.14,82900000.0
2008-09-01 17:59:00,98.14,98.145,98.11,98.11,59800000.0
2008-09-01 18:00:00,98.115,98.14,98.11,98.14,108600000.0
2008-09-01 18:01:00,98.13,98.145,98.115,98.12,118100000.0
2008-09-01 18:02:00,98.12,98.125,98.11,98.12,79700000.0
2008-09-01 18:03:00,98.12,98.135,98.12,98.13,52700000.0
2008-09-01 18:04:00,98.135,98.135,98.115,98.12,24100000.0
2008-09-01 18:05:00,98.12,98.14,98.115,98.12,93200000.0
2008-09-01 18:06:00,98.12,98.13,98.12,98.13,39000000.0
2008-09-01 18:07:00,98.14,98.15,98.13,98.14,33900000.0
2008-09-01 18:08:00,98.14,98.17,98.14,98.17,78000000.0
2008-09-01 18:09:00,98.16,98.16,98.14,98.15,38000000.0
2008-09-01 18:10:00,98.17,98.17,98.15,98.15,28100000.0
2008-09-01 18:11:00,98.15,98.15,98.13,98.13,74100000.0
2008-09-01 18:12:00,98.13,98.13,98.12,98.13,22600000.0
2008-09-01 18:13:00,98.13,98.13,98.1,98.13,126300000.0
2008-09-01 18:14:00,98.125,98.14,98.12,98.13,28000000.0
2008-09-01 18:15:00,98.125,98.14,98.12,98.14,31400000.0
2008-09-01 18:16:00,98.135,98.135,98.075,98.085,59400000.0
2008-09-01 18:17:00,98.1,98.105,98.095,98.1,37600000.0
2008-09-01 18:18:00,98.1,98.11,98.09,98.09,24200000.0
2008-09-01 18:19:00,98.09,98.09,98.08,98.09,44600000.0
2008-09-01 18:20:00,98.09,98.105,98.09,98.1,32000000.0
2008-09-01 18:21:00,98.105,98.105,98.105,98.105,16600000.0
2008-09-01 18:22:00,98.125,98.155,98.11,98.155,85800000.0
2008-09-01 18:23:00,98.16,98.165,98.13,98.15,59600000.0
2008-09-01 18:24:00,98.155,98.16,98.125,98.125,37000000.0
2008-09-01 18:25:00,98.13,98.165,98.12,98.13,153300000.0
2008-09-01 18:26:00,98.12,98.13,98.1,98.1,49200000.0
2008-09-01 18:27:00,98.1,98.12,98.095,98.095,66600000.0
2008-09-01 18:28:00,98.095,98.13,98.095,98.12,20600000.0
2008-09-01 18:29:00,98.11,98.12,98.105,98.115,34000000.0
2008-09-01 18:30:00,98.11,98.12,98.11,98.12,28600000.0
2008-09-01 18:31:00,98.125,98.145,98.125,98.14,100200000.0
2008-09-01 18:32:00,98.14,98.15,98.13,98.135,66100000.0
2008-09-01 18:33:00,98.13,98.145,98.095,98.115,82400000.0
2008-09-01 18:34:00,98.115,98.115,98.105,98.11,35400000.0
2008-09-01 18:35:00,98.11,98.11,98.09,98.1,51500000.0
2008-09-01 18:36:00,98.095,98.105,98.09,98.095,40700000.0
2008-09-01 18:37:00,98.1,98.115,98.095,98.115,57700000.0
2008-09-01 18:38:00,98.11,98.125,98.105,98.11,38600000.0
2008-09-01 18:39:00,98.12,98.125,98.075,98.1,53400000.0
2008-09-01 18:40:00,98.1,98.115,98.08,98.105,33100000.0
2008-09-01 18:41:00,98.11,98.11,98.07,98.105,24900000.0
2008-09-01 18:42:00,98.11,98.11,98.1,98.105,10600000.0
2008-09-01 18:43:00,98.11,98.11,98.08,98.09,68400000.0
2008-09-01 18:44:00,98.09,98.115,98.09,98.1,50500000.0
2008-09-01 18:45:00,98.1,98.115,98.1,98.105,27400000.0
2008-09-01 18:46:00,98.105,98.105,98.105,98.105,6400000.0
2008-09-01 18:47:00,98.105,98.105,98.095,98.095,11200000.0
2008-09-01 18:48:00,98.09,98.115,98.06,98.08,93300000.0
2008-09-01 18:49:00,98.08,98.08,98.055,98.08,120500000.0
2008-09-01 18:50:00,98.07,98.085,98.07,98.08,182200000.0
2008-09-01 18:51:00,98.08,98.1,98.045,98.095,99300000.0
2008-09-01 18:52:00,98.09,98.105,98.085,98.1,35600000.0
2008-09-01 18:53:00,98.105,98.11,98.1,98.105,21500000.0
2008-09-01 18:54:00,98.105,98.105,98.08,98.1,16600000.0
2008-09-01 18:55:00,98.08,98.08,98.05,98.06,124600000.0
2008-09-01 18:56:00,98.06,98.06,98.055,98.055,14000000.0
2008-09-01 18:57:00,98.055,98.075,98.045,98.065,75800000.0
2008-09-01 18:58:00,98.07,98.07,98.035,98.07,20900000.0
2008-09-01 18:59:00,98.07,98.08,98.035,98.06,69200000.0
2008-09-01 19:00:00,98.06,98.06,98.05,98.06,27200000.0
2008-09-01 19:01:00,98.06,98.07,98.06,98.065,5300000.0
2008-09-01 19:02:00,98.065,98.08,98.06,98.07,12600000.0
2008-09-01 19:03:00,98.08,98.09,98.07,98.085,34400000.0
2008-09-01 19:04:00,98.085,98.12,98.075,98.12,38100000.0
2008-09-01 19:05:00,98.12,98.12,98.1,98.11,14600000.0
2008-09-01 19:06:00,98.105,98.11,98.095,98.11,29100000.0
2008-09-01 19:07:00,98.12,98.12,98.11,98.11,18400000.0
2008-09-01 19:08:00,98.11,98.11,98.1,98.1,57300000.0
2008-09-01 19:09:00,98.1,98.1,98.1,98.1,7000000.0
2008-09-01 19:10:00,98.075,98.075,98.056,98.062,223500000.0
2008-09-01 19:11:00,98.11,98.125,98.1,98.125,44900000.0
2008-09-01 19:12:00,98.125,98.125,98.08,98.115,62900000.0
2008-09-01 19:13:00,98.115,98.12,98.1,98.115,18000000.0
2008-09-01 19:14:00,98.115,98.14,98.115,98.125,14600000.0
2008-09-01 19:15:00,98.125,98.135,98.09,98.105,29300000.0
2008-09-01 19:16:00,98.1,98.115,98.095,98.1,34000000.0
2008-09-01 19:17:00,98.105,98.105,98.105,98.105,6800000.0
2008-09-01 19:18:00,98.105,98.105,98.1,98.1,12800000.0
2008-09-01 19:19:00,98.09,98.1,98.09,98.1,3800000.0
2008-09-01 19:20:00,98.1,98.1,98.085,98.085,10000000.0
2008-09-01 19:21:00,98.085,98.09,98.085,98.085,10600000.0
2008-09-01 19:22:00,98.085,98.085,98.06,98.06,20700000.0
2008-09-01 19:23:00,98.06,98.065,98.06,98.065,9000000.0
2008-09-01 19:24:00,98.055,98.075,98.055,98.055,25900000.0
2008-09-01 19:25:00,98.055,98.055,98.055,98.055,3400000.0
2008-09-01 19:26:00,98.055,98.07,98.055,98.055,10000000.0
2008-09-01 19:27:00,98.055,98.105,98.05,98.09,59900000.0
2008-09-01 19:28:00,98.085,98.085,98.07,98.07,25100000.0
2008-09-01 19:29:00,98.07,98.11,98.07,98.11,29900000.0
2008-09-01 19:30:00,98.105,98.105,98.105,98.105,1000000.0
2008-09-01 19:31:00,98.095,98.095,98.085,98.085,15200000.0
2008-09-01 19:32:00,98.069,98.085,98.059,98.064,225800000.0
2008-09-01 19:33:00,98.065,98.065,98.065,98.065,2800000.0
2008-09-01 19:34:00,98.09,98.095,98.09,98.095,4400000.0
2008-09-01 19:35:00,98.09,98.135,98.07,98.11,41900000.0
2008-09-01 19:36:00,98.06,98.115,98.045,98.11,117700000.0
2008-09-01 19:37:00,98.11,98.11,98.08,98.08,18900000.0
2008-09-01 19:38:00,98.08,98.09,98.08,98.08,23800000.0
2008-09-01 19:39:00,98.08,98.1,98.08,98.1,41400000.0
2008-09-01 19:40:00,98.078,98.082,98.063,98.065,190200000.0
2008-09-01 19:41:00,98.065,98.073,98.057,98.065,165300000.0
2008-09-01 19:42:00,98.085,98.1,98.085,98.09,24800000.0
2008-09-01 19:43:00,98.09,98.09,98.09,98.09,10800000.0
2008-09-01 19:44:00,98.053,98.063,98.034,98.055,185000000.0
2008-09-01 19:45:00,98.1,98.105,98.09,98.09,137400000.0
2008-09-01 19:46:00,98.058,98.079,98.044,98.06,97900000.0
2008-09-01 19:47:00,98.09,98.09,98.09,98.09,118800000.0
2008-09-01 19:48:00,98.09,98.09,98.09,98.09,10800000.0
2008-09-01 19:49:00,98.09,98.09,98.09,98.09,23200000.0
2008-09-01 19:50:00,98.09,98.09,98.08,98.08,23300000.0
2008-09-01 19:51:00,98.09,98.09,98.09,98.09,23200000.0
2008-09-01 19:52:00,98.09,98.09,98.08,98.08,2700000.0
2008-09-01 19:53:00,98.07,98.079,98.065,98.075,118200000.0
2008-09-01 19:54:00,98.094,98.094,98.075,98.075,107800000.0
2008-09-01 19:55:00,98.09,98.09,98.08,98.08,9100000.0
2008-09-01 19:56:00,98.08,98.09,98.08,98.08,8400000.0
2008-09-01 19:57:00,98.08,98.09,98.08,98.08,8100000.0
2008-09-01 19:58:00,98.08,98.09,98.08,98.085,9100000.0
2008-09-01 19:59:00,98.085,98.085,98.085,98.085,10800000.0
2008-09-01 20:00:00,98.085,98.085,98.085,98.085,10800000.0
2008-09-01 20:01:00,98.085,98.085,98.08,98.08,13600000.0
2008-09-01 20:02:00,98.08,98.08,98.07,98.08,26300000.0
2008-09-01 20:03:00,98.075,98.11,98.075,98.105,38400000.0
2008-09-01 20:04:00,98.105,98.105,98.09,98.09,26500000.0
2008-09-01 20:05:00,98.09,98.105,98.09,98.09,30000000.0
2008-09-01 20:06:00,98.09,98.095,98.09,98.09,35500000.0
2008-09-01 20:07:00,98.09,98.12,98.09,98.1,37100000.0
2008-09-01 20:08:00,98.095,98.095,98.095,98.095,6100000.0
2008-09-01 20:09:00,98.095,98.1,98.09,98.1,28500000.0
2008-09-01 20:10:00,98.1,98.12,98.08,98.09,227500003.0
2008-09-01 20:11:00,98.09,98.15,98.09,98.15,148999999.0
2008-09-01 20:12:00,98.15,98.165,98.15,98.155,15100000.0
2008-09-01 20:13:00,98.16,98.16,98.155,98.155,2000000.0
2008-09-01 20:14:00,98.155,98.17,98.15,98.17,19200000.0
2008-09-01 20:15:00,98.17,98.2,98.165,98.18,36600000.0
2008-09-01 20:16:00,98.19,98.215,98.155,98.17,81400000.0
2008-09-01 20:17:00,98.16,98.17,98.15,98.15,27300000.0
2008-09-01 20:18:00,98.127,98.148,98.114,98.129,240200000.0
2008-09-01 20:19:00,98.15,98.15,98.15,98.15,6200000.0
2008-09-01 20:20:00,98.133,98.147,98.125,98.13,58800000.0
2008-09-01 20:21:00,98.15,98.15,98.15,98.15,14000000.0
2008-09-01 20:22:00,98.14,98.17,98.14,98.17,13800000.0
2008-09-01 20:23:00,98.17,98.17,98.15,98.15,32800000.0
2008-09-01 20:24:00,98.15,98.15,98.15,98.15,10800000.0
2008-09-01 20:25:00,98.14,98.14,98.14,98.14,31000000.0
2008-09-01 20:26:00,98.14,98.14,98.14,98.14,49600000.0
2008-09-01 20:27:00,98.14,98.15,98.14,98.15,52000000.0
2008-09-01 20:28:00,98.15,98.15,98.15,98.15,5400000.0
2008-09-01 20:29:00,98.15,98.15,98.15,98.15,10800000.0
2008-09-01 20:30:00,98.14,98.15,98.14,98.14,29000000.0
2008-09-01 20:31:00,98.14,98.15,98.14,98.15,11300000.0
2008-09-01 20:32:00,98.15,98.15,98.15,98.15,10800000.0
2008-09-01 20:33:00,98.15,98.15,98.15,98.15,10800000.0
2008-09-01 20:34:00,98.15,98.15,98.14,98.15,30200000.0
2008-09-01 20:35:00,98.15,98.15,98.15,98.15,11600000.0
2008-09-01 20:36:00,98.15,98.15,98.15,98.15,6200000.0
2008-09-01 20:37:00,98.14,98.14,98.14,98.14,6200000.0
2008-09-01 20:38:00,98.155,98.155,98.14,98.14,15800000.0
2008-09-01 20:39:00,98.155,98.155,98.14,98.14,26400000.0
2008-09-01 20:40:00,98.14,98.14,98.14,98.14,6200000.0
2008-09-01 20:41:00,98.15,98.155,98.15,98.15,8800000.0
2008-09-01 20:42:00,98.15,98.16,98.15,98.16,4200000.0
2008-09-01 20:43:00,98.16,98.17,98.16,98.16,12400000.0
2008-09-01 20:44:00,98.14,98.15,98.117,98.138,36100000.0
2008-09-01 20:45:00,98.16,98.16,98.15,98.15,21400000.0
2008-09-01 20:46:00,98.15,98.17,98.15,98.16,21400000.0
2008-09-01 20:47:00,98.16,98.17,98.15,98.15,4600000.0
2008-09-01 20:48:00,98.15,98.15,98.15,98.15,6200000.0
2008-09-01 20:49:00,98.139,98.148,98.128,98.137,96200000.0
2008-09-01 20:50:00,98.14,98.147,98.125,98.147,67500000.0
2008-09-01 20:51:00,98.15,98.17,98.15,98.15,19200000.0
2008-09-01 20:52:00,98.15,98.17,98.15,98.15,10300000.0
2008-09-01 20:53:00,98.165,98.165,98.15,98.15,16800000.0
2008-09-01 20:54:00,98.16,98.16,98.15,98.15,15800000.0
2008-09-01 20:55:00,98.14,98.15,98.14,98.15,13200000.0
2008-09-01 20:56:00,98.15,98.15,98.15,98.15,11600000.0
2008-09-01 20:57:00,98.15,98.15,98.15,98.15,91100000.0
2008-09-01 20:58:00,98.14,98.14,98.14,98.14,35600000.0
2008-09-01 20:59:00,98.124,98.136,98.1,98.12,95800000.0
2008-09-01 21:00:00,98.14,98.15,98.14,98.15,137600000.0
2008-09-01 21:01:00,98.14,98.15,98.08,98.105,115500000.0
2008-09-01 21:02:00,98.12,98.13,98.12,98.13,75000002.0
2008-09-01 21:03:00,98.125,98.125,98.12,98.12,173600003.0
2008-09-01 21:04:00,98.12,98.12,98.12,98.12,16200001.0
2008-09-01 21:05:00,98.105,98.125,98.102,98.102,72300000.0
2008-09-01 21:06:00,98.105,98.118,98.105,98.116,78200000.0
2008-09-01 21:07:00,98.12,98.12,98.12,98.12,33200001.0
2008-09-01 21:08:00,98.12,98.125,98.12,98.12,134600003.0
2008-09-01 21:09:00,98.12,98.12,98.12,98.12,37800001.0
2008-09-01 21:10:00,98.12,98.12,98.12,98.12,30600000.0
2008-09-01 21:11:00,98.13,98.13,98.13,98.13,2000000.0
2008-09-01 21:12:00,98.11,98.11,98.11,98.11,16200001.0
2008-09-01 21:13:00,98.11,98.125,98.11,98.125,53400002.0
2008-09-01 21:14:00,98.12,98.13,98.12,98.13,3000000.0
2008-09-01 21:15:00,98.13,98.13,98.13,98.13,2300000.0
2008-09-01 21:16:00,98.11,98.11,98.11,98.11,17000000.0
2008-09-01 21:17:00,98.11,98.11,98.11,98.11,24500000.0
2008-09-01 21:18:00,98.113,98.125,98.111,98.119,87100000.0
2008-09-01 21:19:00,98.1,98.1,98.1,98.1,27200000.0
2008-09-01 21:20:00,98.1,98.15,98.1,98.13,17300000.0
2008-09-01 21:21:00,98.125,98.135,98.125,98.135,3000000.0
2008-09-01 21:22:00,98.13,98.15,98.095,98.13,123700000.0
2008-09-01 21:23:00,98.15,98.185,98.15,98.18,11000000.0
2008-09-01 21:24:00,98.16,98.16,98.16,98.16,1700000.0
2008-09-01 21:25:00,98.167,98.175,98.166,98.17,138500000.0
2008-09-01 21:26:00,98.175,98.175,98.17,98.17,2000000.0
2008-09-01 21:27:00,98.19,98.2,98.165,98.18,29100000.0
2008-09-01 21:28:00,98.185,98.2,98.175,98.19,11000000.0
2008-09-01 21:29:00,98.195,98.2,98.19,98.19,6000000.0
2008-09-01 21:30:00,98.2,98.21,98.2,98.205,4000000.0
2008-09-01 21:31:00,98.21,98.21,98.2,98.2,11000000.0
2008-09-01 21:32:00,98.2,98.205,98.185,98.205,6700000.0
2008-09-01 21:33:00,98.2,98.2,98.19,98.19,2600000.0
2008-09-01 21:34:00,98.2,98.205,98.19,98.2,7800000.0
2008-09-01 21:35:00,98.19,98.2,98.19,98.2,2600000.0
2008-09-01 21:36:00,98.2,98.2,98.19,98.19,7200000.0
2008-09-01 21:37:00,98.19,98.19,98.19,98.19,1000000.0
2008-09-01 21:38:00,98.19,98.19,98.19,98.19,1000000.0
2008-09-01 21:39:00,98.135,98.135,98.135,98.135,26299999.0
2008-09-01 21:40:00,98.155,98.195,98.155,98.19,6700000.0
2008-09-01 21:41:00,98.195,98.195,98.195,98.195,1000000.0
2008-09-01 21:42:00,98.2,98.2,98.2,98.2,1000000.0
2008-09-01 21:43:00,98.195,98.2,98.18,98.185,4600000.0
2008-09-01 21:44:00,98.17,98.17,98.17,98.17,24500000.0
2008-09-01 21:45:00,98.185,98.185,98.17,98.17,27100000.0
2008-09-01 21:46:00,98.16,98.16,98.16,98.16,24500000.0
2008-09-01 21:47:00,98.16,98.17,98.16,98.16,75099998.0
2008-09-01 21:48:00,98.17,98.17,98.17,98.17,120100003.0
2008-09-01 21:49:00,98.17,98.17,98.17,98.17,49500001.0
2008-09-01 21:50:00,98.17,98.17,98.17,98.17,48200001.0
2008-09-01 21:51:00,98.155,98.159,98.151,98.152,35900000.0
2008-09-01 21:52:00,98.17,98.18,98.17,98.18,28500000.0
2008-09-01 21:53:00,98.17,98.17,98.13,98.13,2000000.0
2008-09-01 21:54:00,98.165,98.17,98.165,98.17,48400002.0
2008-09-01 21:55:00,98.17,98.17,98.17,98.17,48000000.0
2008-09-01 21:56:00,98.17,98.17,98.17,98.17,48599998.0
2008-09-01 21:57:00,98.17,98.17,98.17,98.17,118500005.0
2008-09-01 21:58:00,98.17,98.17,98.15,98.15,126500005.0
2008-09-01 21:59:00,98.17,98.17,98.17,98.17,47400002.0
2008-09-01 22:00:00,98.15,98.17,98.15,98.17,51400002.0
2008-09-01 22:01:00,98.17,98.17,98.17,98.17,94800004.0
2008-09-01 22:02:00,98.17,98.185,98.16,98.17,150200005.0
2008-09-01 22:03:00,98.16,98.19,98.16,98.18,56500000.0
2008-09-01 22:04:00,98.18,98.18,98.18,98.18,2000000.0
2008-09-01 22:05:00,98.18,98.18,98.18,98.18,3200000.0
2008-09-01 22:06:00,98.18,98.18,98.18,98.18,3600000.0
2008-09-01 22:07:00,98.18,98.19,98.18,98.19,12400000.0
2008-09-01 22:08:00,98.19,98.19,98.19,98.19,8200000.0
2008-09-01 22:09:00,98.19,98.19,98.18,98.18,5800000.0
2008-09-01 22:10:00,98.19,98.19,98.16,98.16,7000000.0
2008-09-01 22:11:00,98.17,98.17,98.16,98.17,5300000.0
2008-09-01 22:12:00,98.17,98.17,98.165,98.165,8900000.0
2008-09-01 22:13:00,98.155,98.17,98.155,98.17,9300000.0
2008-09-01 22:14:00,98.165,98.17,98.16,98.17,5000000.0
2008-09-01 22:15:00,98.175,98.175,98.17,98.17,2000000.0
2008-09-01 22:16:00,98.175,98.18,98.175,98.175,7000000.0
2008-09-01 22:17:00,98.18,98.18,98.175,98.175,2000000.0
2008-09-01 22:18:00,98.16,98.195,98.16,98.195,30500000.0
2008-09-01 22:19:00,98.19,98.195,98.19,98.19,4600000.0
2008-09-01 22:20:00,98.18,98.18,98.18,98.18,2600000.0
2008-09-01 22:21:00,98.19,98.195,98.19,98.19,3000000.0
2008-09-01 22:22:00,98.2,98.205,98.17,98.17,14600000.0
2008-09-01 22:23:00,98.18,98.205,98.17,98.17,147400003.0
2008-09-01 22:24:00,98.18,98.18,98.17,98.18,5200000.0
2008-09-01 22:25:00,98.17,98.19,98.17,98.19,4200000.0
2008-09-01 22:26:00,98.19,98.2,98.18,98.18,8200000.0
2008-09-01 22:27:00,98.185,98.2,98.18,98.185,27400000.0
2008-09-01 22:28:00,98.19,98.19,98.18,98.18,13000000.0
2008-09-01 22:29:00,98.18,98.19,98.18,98.19,10100000.0
2008-09-01 22:30:00,98.18,98.19,98.18,98.19,17600000.0
2008-09-01 22:31:00,98.19,98.2,98.19,98.2,4400000.0
2008-09-01 22:32:00,98.19,98.2,98.19,98.2,6400000.0
2008-09-01 22:33:00,98.2,98.2,98.18,98.18,10500000.0
2008-09-01 22:34:00,98.18,98.18,98.18,98.18,18600000.0
2008-09-01 22:35:00,98.18,98.18,98.125,98.18,250800008.0
2008-09-01 22:36:00,98.17,98.205,98.17,98.205,66200002.0
2008-09-01 22:37:00,98.21,98.21,98.205,98.21,3000000.0
2008-09-01 22:38:00,98.215,98.225,98.215,98.215,3000000.0
2008-09-01 22:39:00,98.2,98.22,98.2,98.205,11600000.0
2008-09-01 22:40:00,98.22,98.245,98.185,98.19,53800000.0
2008-09-01 22:41:00,98.195,98.23,98.19,98.215,34400000.0
2008-09-01 22:42:00,98.21,98.215,98.19,98.21,13100000.0
2008-09-01 22:43:00,98.22,98.23,98.21,98.225,15800000.0
2008-09-01 22:44:00,98.225,98.225,98.155,98.205,170299999.0
2008-09-01 22:45:00,98.21,98.21,98.195,98.195,26300000.0
2008-09-01 22:46:00,98.195,98.195,98.19,98.19,6800000.0
2008-09-01 22:47:00,98.21,98.215,98.18,98.19,76300000.0
2008-09-01 22:48:00,98.19,98.19,98.19,98.19,32400000.0
2008-09-01 22:49:00,98.19,98.19,98.17,98.18,65899999.0
2008-09-01 22:50:00,98.18,98.19,98.18,98.18,60500000.0
2008-09-01 22:51:00,98.19,98.19,98.16,98.17,127999999.0
2008-09-01 22:52:00,98.17,98.19,98.165,98.17,135500000.0
2008-09-01 22:53:00,98.17,98.19,98.13,98.14,396000004.0
2008-09-01 22:54:00,98.145,98.15,98.13,98.14,788199994.0
2008-09-01 22:55:00,98.14,98.16,98.13,98.16,465500002.0
2008-09-01 22:56:00,98.16,98.16,98.14,98.15,80700000.0
2008-09-01 22:57:00,98.15,98.15,98.12,98.13,193100000.0
2008-09-01 22:58:00,98.13,98.175,98.125,98.175,440599995.0
2008-09-01 22:59:00,98.185,98.19,98.14,98.165,674100010.0
2008-09-01 23:00:00,98.185,98.185,98.13,98.13,36400002.0
2008-09-01 23:01:00,98.138,98.156,98.097,98.122,27800000.0
2008-09-01 23:02:00,98.14,98.14,98.14,98.14,97200006.0
2008-09-01 23:03:00,98.14,98.14,98.14,98.14,162000010.0
2008-09-01 23:04:00,98.14,98.14,98.14,98.14,97200006.0
2008-09-01 23:05:00,98.13,98.14,98.09,98.1,132200004.0
2008-09-01 23:06:00,98.1,98.1,98.05,98.1,89199998.0
2008-09-01 23:07:00,98.05,98.1,98.05,98.1,72999998.0
2008-09-01 23:08:00,98.1,98.1,98.05,98.1,118999996.0
2008-09-01 23:09:00,98.1,98.1,98.1,98.1,16200000.0
2008-09-01 23:10:00,98.054,98.054,98.033,98.047,22500000.0
2008-09-01 23:11:00,98.1,98.1,98.1,98.1,10800000.0
2008-09-01 23:12:00,98.1,98.1,98.1,98.1,86400000.0
2008-09-01 23:13:00,98.1,98.1,98.1,98.1,10800000.0
2008-09-01 23:14:00,98.1,98.1,98.1,98.1,10800000.0
2008-09-01 23:15:00,98.1,98.1,98.1,98.1,48600000.0
2008-09-01 23:16:00,98.1,98.1,98.1,98.1,21600000.0
2008-09-01 23:17:00,98.1,98.1,98.1,98.1,32400000.0
2008-09-01 23:18:00,98.1,98.11,98.09,98.09,328300001.0
2008-09-01 23:19:00,98.09,98.09,98.05,98.07,240700002.0
2008-09-01 23:20:00,98.07,98.08,98.07,98.08,211400007.0
2008-09-01 23:21:00,98.08,98.12,98.08,98.1,305600004.0
2008-09-01 23:22:00,98.09,98.09,98.06,98.09,81399998.0
2008-09-01 23:23:00,98.08,98.08,98.07,98.07,6900000.0
2008-09-01 23:24:00,98.06,98.07,98.06,98.07,183399990.0
2008-09-01 23:25:00,98.06,98.07,98.06,98.07,228399989.0
2008-09-01 23:26:00,98.09,98.1,98.09,98.1,51999998.0
2008-09-01 23:27:00,98.1,98.11,98.1,98.11,8200000.0
2008-09-01 23:28:00,98.11,98.11,98.11,98.11,1000000.0
2008-09-01 23:29:00,98.11,98.12,98.11,98.11,40200000.0
2008-09-01 23:30:00,98.12,98.12,98.11,98.12,279200002.0
2008-09-01 23:31:00,98.12,98.13,98.12,98.13,70800000.0
2008-09-01 23:32:00,98.13,98.14,98.13,98.14,89499997.0
2008-09-01 23:33:00,98.14,98.15,98.14,98.14,31200000.0
2008-09-01 23:34:00,98.14,98.14,98.135,98.135,7400000.0
2008-09-01 23:35:00,98.165,98.165,98.125,98.14,41500000.0
2008-09-01 23:36:00,98.15,98.17,98.14,98.17,19700000.0
2008-09-01 23:37:00,98.15,98.15,98.12,98.12,47400000.0
2008-09-01 23:38:00,98.11,98.11,98.08,98.08,81100000.0
2008-09-01 23:39:00,98.08,98.08,98.08,98.08,197299998.0
2008-09-01 23:40:00,98.08,98.08,98.07,98.07,173900000.0
2008-09-01 23:41:00,98.081,98.102,98.077,98.102,40300000.0
2008-09-01 23:42:00,98.096,98.11,98.076,98.11,77300000.0
2008-09-01 23:43:00,98.07,98.07,98.07,98.07,49600001.0
2008-09-01 23:44:00,98.072,98.104,98.068,98.104,13000000.0
2008-09-01 23:45:00,98.08,98.1,98.065,98.065,52300001.0
2008-09-01 23:46:00,98.09,98.09,98.065,98.065,2700000.0
2008-09-01 23:47:00,98.03,98.05,98.03,98.05,126300004.0
2008-09-01 23:48:00,98.05,98.055,98.04,98.055,88200002.0
2008-09-01 23:49:00,98.05,98.06,98.05,98.06,32600000.0
2008-09-01 23:50:00,98.06,98.06,98.06,98.06,8800000.0
2008-09-01 23:51:00,98.06,98.06,98.06,98.06,30900000.0
2008-09-01 23:52:00,98.06,98.06,98.06,98.06,7100000.0
2008-09-01 23:53:00,98.06,98.06,98.06,98.06,5400000.0
2008-09-01 23:54:00,98.07,98.07,98.07,98.07,5400000.0
2008-09-01 23:55:00,98.07,98.08,98.07,98.08,121800001.0
2008-09-01 23:56:00,98.015,98.05,98.01,98.01,131600001.0
2008-09-01 23:57:00,98.025,98.05,98.01,98.03,176400007.0
2008-09-01 23:58:00,98.03,98.205,98.01,98.14,686400021.0
2008-09-01 23:59:00,98.14,98.14,98.03,98.06,874600005.0
2008-09-02 00:00:00,98.06,98.06,98.04,98.06,504800003.0
2008-09-02 00:01:00,98.07,98.08,98.05,98.07,524999999.0
2008-09-02 00:02:00,98.07,98.07,98.05,98.06,1342400045.0
2008-09-02 00:03:00,98.06,98.09,98.06,98.08,1443400004.0
2008-09-02 00:04:00,98.08,98.09,98.08,98.08,853799988.0
2008-09-02 00:05:00,98.08,98.08,98.06,98.07,322100000.0
2008-09-02 00:06:00,98.07,98.08,98.06,98.08,425599985.0
2008-09-02 00:07:00,98.07,98.07,98.02,98.02,61000000.0
2008-09-02 00:08:00,98.03,98.05,98.01,98.03,299500000.0
2008-09-02 00:09:00,98.02,98.04,98.01,98.04,104600000.0
2008-09-02 00:10:00,98.03,98.04,97.98,98.01,348100005.0
2008-09-02 00:11:00,98.01,98.01,97.92,97.94,170600000.0
2008-09-02 00:12:00,97.94,97.98,97.94,97.97,69900000.0
2008-09-02 00:13:00,97.96,97.98,97.96,97.98,29900000.0
2008-09-02 00:14:00,97.98,98.01,97.97,97.99,303799999.0
2008-09-02 00:15:00,98.0,98.0,97.935,97.99,1025100001.0
2008-09-02 00:16:00,97.98,97.98,97.94,97.97,110200000.0
2008-09-02 00:17:00,97.96,97.96,97.94,97.94,26100000.0
2008-09-02 00:18:00,97.9,97.96,97.9,97.96,60200000.0
2008-09-02 00:19:00,97.96,97.98,97.96,97.97,14000000.0
2008-09-02 00:20:00,97.97,97.97,97.95,97.95,5000000.0
2008-09-02 00:21:00,97.95,97.95,97.94,97.94,9200000.0
2008-09-02 00:22:00,97.93,97.98,97.93,97.94,34400000.0
2008-09-02 00:23:00,97.93,97.97,97.905,97.92,397900004.0
2008-09-02 00:24:00,97.915,97.93,97.85,97.87,245200000.0
2008-09-02 00:25:00,97.87,97.88,97.77,97.79,958000000.0
2008-09-02 00:26:00,97.79,97.81,97.75,97.81,227600002.0
2008-09-02 00:27:00,97.81,97.85,97.79,97.85,340100000.0
2008-09-02 00:28:00,97.84,97.84,97.82,97.82,191500000.0
2008-09-02 00:29:00,97.82,97.85,97.785,97.84,299700000.0
2008-09-02 00:30:00,97.84,97.89,97.82,97.83,1242600030.0
2008-09-02 00:31:00,97.84,97.89,97.825,97.86,938900005.0
2008-09-02 00:32:00,97.86,97.87,97.82,97.84,1112400047.0
2008-09-02 00:33:00,97.84,97.94,97.84,97.92,1260300009.0
2008-09-02 00:34:00,97.93,97.94,97.89,97.89,1874699993.0
2008-09-02 00:35:00,97.88,97.89,97.85,97.85,1874699993.0
2008-09-02 00:36:00,97.85,97.92,97.82,97.9,994000008.0
2008-09-02 00:37:00,97.9,97.92,97.9,97.9,147599999.0
2008-09-02 00:38:00,97.9,97.91,97.85,97.86,1283600016.0
2008-09-02 00:39:00,97.86,97.87,97.81,97.81,288499999.0
2008-09-02 00:40:00,97.81,97.85,97.795,97.84,869500016.0
2008-09-02 00:41:00,97.84,97.84,97.83,97.84,24000000.0
2008-09-02 00:42:00,97.84,97.85,97.795,97.84,154900001.0
2008-09-02 00:43:00,97.83,97.84,97.83,97.84,23000000.0
2008-09-02 00:44:00,97.85,97.85,97.82,97.84,207200004.0
2008-09-02 00:45:00,97.82,97.82,97.8,97.8,845500017.0
2008-09-02 00:46:00,97.8,97.83,97.8,97.83,438100003.0
2008-09-02 00:47:00,97.83,97.87,97.79,97.8,67200000.0
2008-09-02 00:48:00,97.8,97.81,97.8,97.81,67300000.0
2008-09-02 00:49:00,97.8,97.83,97.775,97.815,145099999.0
2008-09-02 00:50:00,97.83,97.84,97.8,97.83,286999999.0
2008-09-02 00:51:00,97.82,97.87,97.795,97.87,791000012.0
2008-09-02 00:52:00,97.87,97.87,97.815,97.87,1222100020.0
2008-09-02 00:53:00,97.815,97.92,97.805,97.92,410200010.0
2008-09-02 00:54:00,97.88,97.94,97.875,97.94,538500002.0
2008-09-02 00:55:00,97.935,97.935,97.89,97.92,80800000.0
2008-09-02 00:56:00,97.9,97.93,97.9,97.92,9400000.0
2008-09-02 00:57:00,97.93,97.94,97.91,97.93,48800000.0
2008-09-02 00:58:00,97.9,97.94,97.885,97.92,186400002.0
2008-09-02 00:59:00,97.92,98.03,97.92,98.02,374400002.0
2008-09-02 01:00:00,98.02,98.05,97.975,98.035,151200000.0
2008-09-02 01:01:00,98.035,98.1,97.995,98.1,129200000.0
2008-09-02 01:02:00,98.09,98.1,98.07,98.09,86600000.0
2008-09-02 01:03:00,98.08,98.09,98.07,98.09,36800000.0
2008-09-02 01:04:00,98.08,98.1,98.08,98.09,16000000.0
2008-09-02 01:05:00,98.1,98.13,98.09,98.13,146600000.0
2008-09-02 01:06:00,98.12,98.18,98.12,98.18,110900000.0
2008-09-02 01:07:00,98.18,98.19,98.18,98.18,43700000.0
2008-09-02 01:08:00,98.19,98.19,98.17,98.17,21000000.0
2008-09-02 01:09:00,98.17,98.18,98.12,98.15,98300000.0
2008-09-02 01:10:00,98.16,98.16,98.15,98.16,12000000.0
2008-09-02 01:11:00,98.16,98.18,98.12,98.17,204300001.0
2008-09-02 01:12:00,98.17,98.18,98.14,98.15,191799998.0
2008-09-02 01:13:00,98.15,98.15,98.13,98.14,76400000.0
2008-09-02 01:14:00,98.14,98.15,98.13,98.15,36300000.0
2008-09-02 01:15:00,98.11,98.14,98.1,98.14,51800000.0
2008-09-02 01:16:00,98.13,98.14,98.11,98.13,31800000.0
2008-09-02 01:17:00,98.12,98.13,98.08,98.1,33100000.0
2008-09-02 01:18:00,98.1,98.1,98.05,98.07,58700000.0
2008-09-02 01:19:00,98.05,98.06,98.01,98.03,97000000.0
2008-09-02 01:20:00,98.02,98.04,97.97,97.97,387600002.0
2008-09-02 01:21:00,97.97,98.02,97.945,98.0,496599997.0
2008-09-02 01:22:00,98.01,98.01,97.99,97.99,14300000.0
2008-09-02 01:23:00,98.0,98.0,97.96,97.98,48900000.0
2008-09-02 01:24:00,97.98,97.98,97.875,97.89,294100000.0
2008-09-02 01:25:00,97.89,97.9,97.88,97.88,62000000.0
2008-09-02 01:26:00,97.88,97.88,97.87,97.87,14000000.0
2008-09-02 01:27:00,97.88,97.89,97.87,97.89,30800000.0
2008-09-02 01:28:00,97.9,97.9,97.89,97.9,33800000.0
2008-09-02 01:29:00,97.9,97.98,97.9,97.98,200600000.0
2008-09-02 01:30:00,97.97,97.98,97.97,97.98,28700000.0
2008-09-02 01:31:00,97.98,98.04,97.98,98.04,23400000.0
2008-09-02 01:32:00,98.03,98.05,98.02,98.04,83800000.0
2008-09-02 01:33:00,98.04,98.08,98.04,98.08,49300000.0
2008-09-02 01:34:00,98.08,98.1,98.08,98.1,51800000.0
2008-09-02 01:35:00,98.1,98.11,98.09,98.1,69000000.0
2008-09-02 01:36:00,98.1,98.1,98.09,98.09,108900000.0
2008-09-02 01:37:00,98.09,98.09,98.08,98.08,22600000.0
2008-09-02 01:38:00,98.08,98.08,98.04,98.04,92300000.0
2008-09-02 01:39:00,98.04,98.05,97.955,98.0,439499993.0
2008-09-02 01:40:00,98.0,98.0,97.96,97.97,47400000.0
2008-09-02 01:41:00,97.98,97.98,97.95,97.97,67500000.0
2008-09-02 01:42:00,97.97,98.0,97.97,97.97,20100000.0
2008-09-02 01:43:00,97.98,97.99,97.97,97.99,30400000.0
2008-09-02 01:44:00,97.98,98.02,97.98,98.0,45600000.0
2008-09-02 01:45:00,98.0,98.0,98.0,98.0,12600000.0
2008-09-02 01:46:00,97.99,98.0,97.98,97.99,17600000.0
2008-09-02 01:47:00,97.99,97.99,97.96,97.985,47200000.0
2008-09-02 01:48:00,97.98,97.98,97.97,97.97,15300000.0
2008-09-02 01:49:00,97.96,97.98,97.955,97.98,27100000.0
2008-09-02 01:50:00,97.98,97.99,97.97,97.99,60700000.0
2008-09-02 01:51:00,97.99,98.005,97.98,98.005,49700000.0
2008-09-02 01:52:00,98.01,98.02,98.0,98.01,74800000.0
2008-09-02 01:53:00,98.01,98.025,98.0,98.025,41600000.0
2008-09-02 01:54:00,98.03,98.03,98.015,98.02,28300000.0
2008-09-02 01:55:00,98.01,98.01,97.97,98.0,49800000.0
2008-09-02 01:56:00,98.0,98.03,98.0,98.03,26500000.0
2008-09-02 01:57:00,98.02,98.06,98.02,98.03,28300000.0
2008-09-02 01:58:00,98.05,98.08,98.03,98.06,20300000.0
2008-09-02 01:59:00,98.04,98.07,98.03,98.07,81799999.0
2008-09-02 02:00:00,98.06,98.08,98.05,98.08,59300000.0
2008-09-02 02:01:00,98.07,98.07,98.05,98.07,18700000.0
2008-09-02 02:02:00,98.09,98.09,98.07,98.07,203500000.0
2008-09-02 02:03:00,98.07,98.08,98.07,98.08,140300000.0
2008-09-02 02:04:00,98.06,98.06,98.06,98.06,9400000.0
2008-09-02 02:05:00,98.06,98.09,98.06,98.09,368299994.0
2008-09-02 02:06:00,98.09,98.09,98.07,98.07,38500000.0
2008-09-02 02:07:00,98.08,98.09,98.06,98.09,25700000.0
2008-09-02 02:08:00,98.09,98.13,98.09,98.12,205800000.0
2008-09-02 02:09:00,98.12,98.12,98.11,98.11,249800000.0
2008-09-02 02:10:00,98.11,98.11,98.08,98.1,269500000.0
2008-09-02 02:11:00,98.1,98.1,98.07,98.09,195400000.0
2008-09-02 02:12:00,98.09,98.1,98.08,98.08,39800000.0
2008-09-02 02:13:00,98.08,98.09,98.06,98.08,203700000.0
2008-09-02 02:14:00,98.08,98.08,98.015,98.08,61500000.0
2008-09-02 02:15:00,98.07,98.07,98.07,98.07,4000000.0
2008-09-02 02:16:00,98.07,98.07,98.06,98.06,163900002.0
2008-09-02 02:17:00,98.06,98.09,98.06,98.09,236800002.0
2008-09-02 02:18:00,98.08,98.09,98.08,98.08,5900000.0
2008-09-02 02:19:00,98.09,98.12,98.08,98.12,198899998.0
2008-09-02 02:20:00,98.12,98.12,98.11,98.12,17100000.0
2008-09-02 02:21:00,98.11,98.11,98.1,98.1,25200000.0
2008-09-02 02:22:00,98.09,98.1,98.05,98.08,43500000.0
2008-09-02 02:23:00,98.07,98.07,98.05,98.06,35600000.0
2008-09-02 02:24:00,98.07,98.07,98.07,98.07,17200000.0
2008-09-02 02:25:00,98.07,98.09,98.07,98.09,13300000.0
2008-09-02 02:26:00,98.1,98.1,98.085,98.09,14300000.0
2008-09-02 02:27:00,98.085,98.09,98.075,98.08,43600000.0
2008-09-02 02:28:00,98.08,98.08,98.07,98.07,35500000.0
2008-09-02 02:29:00,98.06,98.07,98.06,98.07,18300000.0
2008-09-02 02:30:00,98.07,98.08,98.07,98.08,37300000.0
2008-09-02 02:31:00,98.08,98.11,98.08,98.11,159700000.0
2008-09-02 02:32:00,98.11,98.12,98.11,98.11,120100000.0
2008-09-02 02:33:00,98.11,98.14,98.11,98.14,346900000.0
2008-09-02 02:34:00,98.14,98.21,98.13,98.21,144000000.0
2008-09-02 02:35:00,98.205,98.23,98.19,98.21,200000000.0
2008-09-02 02:36:00,98.21,98.24,98.175,98.24,116600000.0
2008-09-02 02:37:00,98.23,98.27,98.23,98.24,142900000.0
2008-09-02 02:38:00,98.245,98.275,98.23,98.23,132600000.0
2008-09-02 02:39:00,98.23,98.26,98.23,98.26,82900000.0
2008-09-02 02:40:00,98.26,98.27,98.23,98.24,76200000.0
2008-09-02 02:41:00,98.245,98.26,98.22,98.25,123700000.0
2008-09-02 02:42:00,98.25,98.28,98.25,98.28,148600000.0
2008-09-02 02:43:00,98.28,98.295,98.28,98.29,187500000.0
2008-09-02 02:44:00,98.29,98.29,98.275,98.28,29500000.0
2008-09-02 02:45:00,98.29,98.295,98.28,98.285,47300000.0
2008-09-02 02:46:00,98.29,98.295,98.28,98.29,29800000.0
2008-09-02 02:47:00,98.29,98.31,98.29,98.3,53500000.0
2008-09-02 02:48:00,98.3,98.31,98.29,98.305,26500000.0
2008-09-02 02:49:00,98.3,98.345,98.3,98.32,201300000.0
2008-09-02 02:50:00,98.32,98.355,98.31,98.33,178200000.0
2008-09-02 02:51:00,98.32,98.38,98.32,98.37,58600000.0
2008-09-02 02:52:00,98.365,98.37,98.36,98.365,16000000.0
2008-09-02 02:53:00,98.365,98.39,98.36,98.38,60100000.0
2008-09-02 02:54:00,98.38,98.41,98.38,98.39,107100000.0
2008-09-02 02:55:00,98.38,98.38,98.33,98.34,342800000.0
2008-09-02 02:56:00,98.34,98.35,98.32,98.34,100800000.0
2008-09-02 02:57:00,98.34,98.35,98.34,98.35,21600000.0
2008-09-02 02:58:00,98.34,98.36,98.335,98.34,103400000.0
2008-09-02 02:59:00,98.345,98.365,98.32,98.36,55500000.0
2008-09-02 03:00:00,98.36,98.38,98.35,98.35,204100000.0
2008-09-02 03:01:00,98.35,98.35,98.33,98.34,158300000.0
2008-09-02 03:02:00,98.34,98.34,98.28,98.28,116000000.0
2008-09-02 03:03:00,98.29,98.295,98.28,98.28,124200000.0
2008-09-02 03:04:00,98.28,98.3,98.28,98.3,37100000.0
2008-09-02 03:05:00,98.3,98.3,98.29,98.295,27400000.0
2008-09-02 03:06:00,98.295,98.3,98.29,98.29,42400000.0
2008-09-02 03:07:00,98.29,98.3,98.285,98.29,24600000.0
2008-09-02 03:08:00,98.285,98.3,98.285,98.29,115100000.0
2008-09-02 03:09:00,98.28,98.28,98.225,98.26,96500000.0
2008-09-02 03:10:00,98.255,98.275,98.24,98.245,63800000.0
2008-09-02 03:11:00,98.23,98.27,98.215,98.25,67600000.0
2008-09-02 03:12:00,98.25,98.28,98.25,98.27,85200000.0
2008-09-02 03:13:00,98.27,98.27,98.19,98.21,105700000.0
2008-09-02 03:14:00,98.205,98.23,98.2,98.22,151400000.0
2008-09-02 03:15:00,98.225,98.23,98.21,98.23,47400000.0
2008-09-02 03:16:00,98.225,98.23,98.21,98.215,81100000.0
2008-09-02 03:17:00,98.215,98.225,98.205,98.22,24500000.0
2008-09-02 03:18:00,98.21,98.21,98.16,98.17,153600000.0
2008-09-02 03:19:00,98.17,98.17,98.165,98.165,11200000.0
2008-09-02 03:20:00,98.165,98.18,98.16,98.17,33900000.0
2008-09-02 03:21:00,98.18,98.18,98.17,98.17,27000000.0
2008-09-02 03:22:00,98.17,98.2,98.165,98.19,33600000.0
2008-09-02 03:23:00,98.19,98.21,98.19,98.21,26000000.0
2008-09-02 03:24:00,98.21,98.245,98.2,98.245,34400000.0
2008-09-02 03:25:00,98.25,98.3,98.245,98.3,32300000.0
2008-09-02 03:26:00,98.29,98.31,98.29,98.31,30700000.0
2008-09-02 03:27:00,98.31,98.31,98.3,98.3,35000000.0
2008-09-02 03:28:00,98.3,98.31,98.29,98.305,67200000.0
2008-09-02 03:29:00,98.3,98.31,98.29,98.305,43200000.0
2008-09-02 03:30:00,98.3,98.305,98.27,98.27,47200000.0
2008-09-02 03:31:00,98.26,98.27,98.25,98.25,17200000.0
2008-09-02 03:32:00,98.25,98.25,98.21,98.21,42900000.0
2008-09-02 03:33:00,98.215,98.23,98.21,98.22,57000000.0
2008-09-02 03:34:00,98.22,98.22,98.185,98.185,29400000.0
2008-09-02 03:35:00,98.19,98.19,98.17,98.17,48700000.0
2008-09-02 03:36:00,98.17,98.17,98.15,98.17,123700000.0
2008-09-02 03:37:00,98.17,98.21,98.17,98.19,36000000.0
2008-09-02 03:38:00,98.19,98.195,98.17,98.19,53200000.0
2008-09-02 03:39:00,98.195,98.2,98.185,98.19,27800000.0
2008-09-02 03:40:00,98.185,98.195,98.18,98.18,68300000.0
2008-09-02 03:41:00,98.18,98.18,98.16,98.16,34000000.0
2008-09-02 03:42:00,98.15,98.16,98.12,98.14,48000000.0
2008-09-02 03:43:00,98.135,98.17,98.13,98.17,61600000.0
2008-09-02 03:44:00,98.17,98.2,98.165,98.2,61200000.0
2008-09-02 03:45:00,98.2,98.215,98.2,98.21,25500000.0
2008-09-02 03:46:00,98.205,98.205,98.2,98.2,3100000.0
2008-09-02 03:47:00,98.2,98.22,98.195,98.215,21500000.0
2008-09-02 03:48:00,98.215,98.24,98.215,98.24,55900000.0
2008-09-02 03:49:00,98.235,98.27,98.23,98.265,35400000.0
2008-09-02 03:50:00,98.265,98.27,98.25,98.255,51800000.0
2008-09-02 03:51:00,98.26,98.26,98.25,98.255,64600000.0
2008-09-02 03:52:00,98.26,98.26,98.23,98.23,197000000.0
2008-09-02 03:53:00,98.225,98.225,98.18,98.18,63600000.0
2008-09-02 03:54:00,98.18,98.2,98.17,98.2,121800000.0
2008-09-02 03:55:00,98.19,98.2,98.18,98.19,42400000.0
2008-09-02 03:56:00,98.19,98.215,98.185,98.2,62300000.0
2008-09-02 03:57:00,98.2,98.2,98.19,98.2,14900000.0
2008-09-02 03:58:00,98.2,98.23,98.195,98.22,134300000.0
2008-09-02 03:59:00,98.22,98.22,98.21,98.21,29000000.0
2008-09-02 04:00:00,98.21,98.21,98.21,98.21,5000000.0
2008-09-02 04:01:00,98.21,98.21,98.21,98.21,10000000.0
2008-09-02 04:02:00,98.2,98.22,98.2,98.205,28800000.0
2008-09-02 04:03:00,98.205,98.205,98.195,98.2,17600000.0
2008-09-02 04:04:00,98.195,98.21,98.185,98.2,14800000.0
2008-09-02 04:05:00,98.2,98.2,98.18,98.185,30000000.0
2008-09-02 04:06:00,98.18,98.19,98.17,98.185,21000000.0
2008-09-02 04:07:00,98.18,98.185,98.18,98.18,25100000.0
2008-09-02 04:08:00,98.18,98.18,98.16,98.17,110000000.0
2008-09-02 04:09:00,98.165,98.17,98.16,98.17,35200000.0
2008-09-02 04:10:00,98.16,98.17,98.13,98.13,75700000.0
2008-09-02 04:11:00,98.13,98.14,98.08,98.08,258300000.0
2008-09-02 04:12:00,98.08,98.1,98.07,98.09,231200000.0
2008-09-02 04:13:00,98.09,98.1,98.07,98.07,27900000.0
2008-09-02 04:14:00,98.07,98.1,98.06,98.08,50200000.0
2008-09-02 04:15:00,98.08,98.09,98.08,98.09,13000000.0
2008-09-02 04:16:00,98.09,98.12,98.09,98.11,115900000.0
2008-09-02 04:17:00,98.11,98.12,98.08,98.08,127000000.0
2008-09-02 04:18:00,98.08,98.09,98.08,98.09,22600000.0
2008-09-02 04:19:00,98.09,98.11,98.09,98.11,13700000.0
2008-09-02 04:20:00,98.11,98.14,98.11,98.14,25900000.0
2008-09-02 04:21:00,98.15,98.16,98.14,98.16,13000000.0
2008-09-02 04:22:00,98.16,98.17,98.15,98.155,29500000.0
2008-09-02 04:23:00,98.16,98.16,98.145,98.155,17200000.0
2008-09-02 04:24:00,98.155,98.16,98.145,98.15,18800000.0
2008-09-02 04:25:00,98.14,98.145,98.14,98.14,6200000.0
2008-09-02 04:26:00,98.145,98.15,98.14,98.14,11200000.0
2008-09-02 04:27:00,98.145,98.15,98.13,98.14,54300000.0
2008-09-02 04:28:00,98.13,98.15,98.1,98.11,38800000.0
2008-09-02 04:29:00,98.1,98.1,98.1,98.1,14000000.0
2008-09-02 04:30:00,98.085,98.11,98.085,98.11,15200000.0
2008-09-02 04:31:00,98.11,98.11,98.09,98.1,16600000.0
2008-09-02 04:32:00,98.1,98.13,98.1,98.13,70100000.0
2008-09-02 04:33:00,98.13,98.15,98.13,98.14,56200000.0
2008-09-02 04:34:00,98.15,98.16,98.08,98.08,85900000.0
2008-09-02 04:35:00,98.09,98.11,98.08,98.11,34600000.0
2008-09-02 04:36:00,98.11,98.14,98.11,98.14,95200000.0
2008-09-02 04:37:00,98.15,98.15,98.13,98.13,156800000.0
2008-09-02 04:38:00,98.13,98.14,98.11,98.11,33200000.0
2008-09-02 04:39:00,98.11,98.12,98.1,98.12,38900000.0
2008-09-02 04:40:00,98.13,98.13,98.12,98.12,6000000.0
2008-09-02 04:41:00,98.11,98.13,98.11,98.13,2600000.0
2008-09-02 04:42:00,98.13,98.13,98.11,98.12,27100000.0
2008-09-02 04:43:00,98.12,98.12,98.105,98.11,6000000.0
2008-09-02 04:44:00,98.11,98.11,98.1,98.1,10600000.0
2008-09-02 04:45:00,98.1,98.12,98.095,98.12,14400000.0
2008-09-02 04:46:00,98.12,98.12,98.095,98.11,9000000.0
2008-09-02 04:47:00,98.11,98.13,98.1,98.11,59100000.0
2008-09-02 04:48:00,98.11,98.13,98.11,98.13,35000000.0
2008-09-02 04:49:00,98.12,98.13,98.115,98.125,22800000.0
2008-09-02 04:50:00,98.125,98.13,98.105,98.11,14300000.0
2008-09-02 04:51:00,98.11,98.13,98.1,98.105,39400000.0
2008-09-02 04:52:00,98.1,98.12,98.1,98.105,20100000.0
2008-09-02 04:53:00,98.11,98.13,98.11,98.12,34100000.0
2008-09-02 04:54:00,98.115,98.14,98.115,98.13,40600000.0
2008-09-02 04:55:00,98.125,98.165,98.125,98.145,56500000.0
2008-09-02 04:56:00,98.145,98.155,98.14,98.14,27100000.0
2008-09-02 04:57:00,98.14,98.14,98.125,98.125,10000000.0
2008-09-02 04:58:00,98.13,98.13,98.115,98.13,26900000.0
2008-09-02 04:59:00,98.13,98.14,98.125,98.14,21200000.0
2008-09-02 05:00:00,98.15,98.16,98.14,98.15,25600000.0
2008-09-02 05:01:00,98.15,98.15,98.13,98.14,10300000.0
2008-09-02 05:02:00,98.14,98.14,98.13,98.13,16600000.0
2008-09-02 05:03:00,98.13,98.15,98.13,98.13,34100000.0
2008-09-02 05:04:00,98.13,98.13,98.11,98.11,8300000.0
2008-09-02 05:05:00,98.11,98.12,98.1,98.1,15200000.0
2008-09-02 05:06:00,98.11,98.12,98.09,98.11,32800000.0
2008-09-02 05:07:00,98.1,98.14,98.095,98.14,30400000.0
2008-09-02 05:08:00,98.14,98.14,98.115,98.12,22500000.0
2008-09-02 05:09:00,98.12,98.12,98.12,98.12,1300000.0
2008-09-02 05:10:00,98.13,98.14,98.105,98.14,23900000.0
2008-09-02 05:11:00,98.135,98.135,98.11,98.11,18000000.0
2008-09-02 05:12:00,98.11,98.12,98.105,98.12,13500000.0
2008-09-02 05:13:00,98.105,98.12,98.1,98.11,17200000.0
2008-09-02 05:14:00,98.11,98.11,98.1,98.1,5000000.0
2008-09-02 05:15:00,98.1,98.13,98.1,98.13,16200000.0
2008-09-02 05:16:00,98.13,98.15,98.13,98.145,40300000.0
2008-09-02 05:17:00,98.15,98.16,98.14,98.15,23200000.0
2008-09-02 05:18:00,98.15,98.15,98.115,98.13,9300000.0
2008-09-02 05:19:00,98.115,98.12,98.095,98.1,45400000.0
2008-09-02 05:20:00,98.1,98.1,98.085,98.085,47400000.0
2008-09-02 05:21:00,98.09,98.09,98.075,98.08,17900000.0
2008-09-02 05:22:00,98.085,98.1,98.08,98.09,19100000.0
2008-09-02 05:23:00,98.09,98.1,98.07,98.07,13000000.0
2008-09-02 05:24:00,98.08,98.09,98.075,98.08,14700000.0
2008-09-02 05:25:00,98.07,98.08,98.06,98.08,38400000.0
2008-09-02 05:26:00,98.08,98.09,98.075,98.09,44200000.0
2008-09-02 05:27:00,98.08,98.09,98.075,98.08,26200000.0
2008-09-02 05:28:00,98.08,98.09,98.075,98.08,40900000.0
2008-09-02 05:29:00,98.085,98.1,98.075,98.1,13500000.0
2008-09-02 05:30:00,98.09,98.09,98.09,98.09,1000000.0
2008-09-02 05:31:00,98.08,98.08,98.065,98.07,31000000.0
2008-09-02 05:32:00,98.075,98.095,98.07,98.08,34400000.0
2008-09-02 05:33:00,98.09,98.09,98.085,98.09,10300000.0
2008-09-02 05:34:00,98.085,98.1,98.075,98.1,26300000.0
2008-09-02 05:35:00,98.1,98.11,98.095,98.105,35200000.0
2008-09-02 05:36:00,98.11,98.13,98.1,98.12,82300000.0
2008-09-02 05:37:00,98.115,98.16,98.115,98.135,95800000.0
2008-09-02 05:38:00,98.14,98.14,98.13,98.135,9800000.0
2008-09-02 05:39:00,98.14,98.15,98.125,98.125,55600000.0
2008-09-02 05:40:00,98.13,98.13,98.12,98.125,12200000.0
2008-09-02 05:41:00,98.12,98.15,98.12,98.15,20300000.0
2008-09-02 05:42:00,98.15,98.15,98.135,98.135,9900000.0
2008-09-02 05:43:00,98.14,98.15,98.135,98.135,17800000.0
2008-09-02 05:44:00,98.14,98.14,98.125,98.13,69600000.0
2008-09-02 05:45:00,98.13,98.13,98.12,98.12,2000000.0
2008-09-02 05:46:00,98.115,98.125,98.105,98.11,29100000.0
2008-09-02 05:47:00,98.11,98.13,98.105,98.115,25600000.0
2008-09-02 05:48:00,98.12,98.125,98.12,98.125,9800000.0
2008-09-02 05:49:00,98.14,98.14,98.125,98.13,34800000.0
2008-09-02 05:50:00,98.13,98.13,98.11,98.12,12800000.0
2008-09-02 05:51:00,98.125,98.135,98.12,98.135,20800000.0
2008-09-02 05:52:00,98.135,98.15,98.135,98.15,12400000.0
2008-09-02 05:53:00,98.15,98.15,98.12,98.12,25400000.0
2008-09-02 05:54:00,98.13,98.14,98.125,98.14,18500000.0
2008-09-02 05:55:00,98.14,98.16,98.14,98.15,60700000.0
2008-09-02 05:56:00,98.15,98.17,98.145,98.16,64100000.0
2008-09-02 05:57:00,98.17,98.185,98.16,98.17,37100000.0
2008-09-02 05:58:00,98.17,98.19,98.165,98.17,70400000.0
2008-09-02 05:59:00,98.165,98.17,98.16,98.17,69400000.0
2008-09-02 06:00:00,98.17,98.18,98.17,98.17,11700000.0
2008-09-02 06:01:00,98.16,98.18,98.16,98.17,58600000.0
2008-09-02 06:02:00,98.165,98.17,98.16,98.16,18800000.0
2008-09-02 06:03:00,98.16,98.18,98.16,98.16,71900000.0
2008-09-02 06:04:00,98.16,98.17,98.15,98.15,54200000.0
2008-09-02 06:05:00,98.15,98.15,98.14,98.14,60900000.0
2008-09-02 06:06:00,98.14,98.15,98.125,98.13,92100000.0
2008-09-02 06:07:00,98.13,98.13,98.12,98.13,33000000.0
2008-09-02 06:08:00,98.13,98.14,98.115,98.135,38300000.0
2008-09-02 06:09:00,98.14,98.15,98.125,98.14,31100000.0
2008-09-02 06:10:00,98.14,98.15,98.13,98.14,53700000.0
2008-09-02 06:11:00,98.14,98.16,98.135,98.15,48900000.0
2008-09-02 06:12:00,98.15,98.15,98.135,98.14,18800000.0
2008-09-02 06:13:00,98.14,98.14,98.125,98.13,27400000.0
2008-09-02 06:14:00,98.13,98.14,98.125,98.13,36600000.0
2008-09-02 06:15:00,98.13,98.14,98.125,98.135,33300000.0
2008-09-02 06:16:00,98.14,98.14,98.12,98.13,15700000.0
2008-09-02 06:17:00,98.125,98.14,98.125,98.14,14900000.0
2008-09-02 06:18:00,98.14,98.14,98.125,98.125,17900000.0
2008-09-02 06:19:00,98.125,98.14,98.12,98.13,17600000.0
2008-09-02 06:20:00,98.13,98.14,98.105,98.105,21400000.0
2008-09-02 06:21:00,98.11,98.14,98.11,98.12,46900000.0
2008-09-02 06:22:00,98.12,98.14,98.12,98.14,12100000.0
2008-09-02 06:23:00,98.125,98.14,98.125,98.125,41300000.0
2008-09-02 06:24:00,98.14,98.14,98.11,98.115,28900000.0
2008-09-02 06:25:00,98.12,98.12,98.09,98.1,37900000.0
2008-09-02 06:26:00,98.1,98.1,98.08,98.09,56200000.0
2008-09-02 06:27:00,98.09,98.09,98.09,98.09,30800000.0
2008-09-02 06:28:00,98.09,98.09,98.07,98.07,79700000.0
2008-09-02 06:29:00,98.07,98.08,98.06,98.07,113400000.0
2008-09-02 06:30:00,98.06,98.07,98.045,98.05,132500000.0
2008-09-02 06:31:00,98.05,98.07,98.04,98.06,183200000.0
2008-09-02 06:32:00,98.06,98.11,98.06,98.1,109800000.0
2008-09-02 06:33:00,98.1,98.13,98.1,98.13,80800000.0
2008-09-02 06:34:00,98.13,98.14,98.12,98.12,121600000.0
2008-09-02 06:35:00,98.12,98.12,98.11,98.12,14400000.0
2008-09-02 06:36:00,98.12,98.17,98.11,98.14,101100000.0
2008-09-02 06:37:00,98.14,98.19,98.14,98.19,63300000.0
2008-09-02 06:38:00,98.19,98.24,98.19,98.24,40600000.0
2008-09-02 06:39:00,98.26,98.26,98.24,98.25,53900000.0
2008-09-02 06:40:00,98.25,98.26,98.24,98.25,38700000.0
2008-09-02 06:41:00,98.26,98.27,98.23,98.23,72400000.0
2008-09-02 06:42:00,98.23,98.23,98.2,98.21,31700000.0
2008-09-02 06:43:00,98.2,98.25,98.2,98.24,73700000.0
2008-09-02 06:44:00,98.24,98.26,98.23,98.26,59000000.0
2008-09-02 06:45:00,98.26,98.26,98.25,98.25,40500000.0
2008-09-02 06:46:00,98.25,98.25,98.24,98.24,41900000.0
2008-09-02 06:47:00,98.25,98.26,98.25,98.25,38100000.0
2008-09-02 06:48:00,98.25,98.25,98.19,98.19,92900000.0
2008-09-02 06:49:00,98.19,98.21,98.18,98.19,142300000.0
2008-09-02 06:50:00,98.18,98.19,98.15,98.15,203000000.0
2008-09-02 06:51:00,98.15,98.18,98.15,98.18,95500000.0
2008-09-02 06:52:00,98.18,98.18,98.16,98.17,82700000.0
2008-09-02 06:53:00,98.17,98.18,98.17,98.18,74400000.0
2008-09-02 06:54:00,98.18,98.18,98.16,98.17,84200000.0
2008-09-02 06:55:00,98.17,98.18,98.15,98.16,99800000.0
2008-09-02 06:56:00,98.16,98.16,98.14,98.16,50700000.0
2008-09-02 06:57:00,98.16,98.16,98.13,98.14,49600000.0
2008-09-02 06:58:00,98.14,98.14,98.13,98.14,53500000.0
2008-09-02 06:59:00,98.14,98.16,98.14,98.14,138300000.0
2008-09-02 07:00:00,98.14,98.14,98.14,98.14,94300000.0
2008-09-02 07:01:00,98.14,98.14,98.1,98.1,52000000.0
2008-09-02 07:02:00,98.11,98.12,98.1,98.11,28500000.0
2008-09-02 07:03:00,98.11,98.12,98.1,98.12,56200000.0
2008-09-02 07:04:00,98.12,98.13,98.11,98.12,47700000.0
2008-09-02 07:05:00,98.12,98.14,98.11,98.11,48200000.0
2008-09-02 07:06:00,98.11,98.15,98.11,98.11,69800000.0
2008-09-02 07:07:00,98.11,98.125,98.07,98.09,91500000.0
2008-09-02 07:08:00,98.08,98.17,98.07,98.16,318100000.0
2008-09-02 07:09:00,98.16,98.18,98.14,98.14,88600000.0
2008-09-02 07:10:00,98.14,98.15,98.09,98.13,76100000.0
2008-09-02 07:11:00,98.14,98.14,98.07,98.08,106300000.0
2008-09-02 07:12:00,98.08,98.11,98.07,98.07,110500000.0
2008-09-02 07:13:00,98.08,98.09,98.06,98.09,131500000.0
2008-09-02 07:14:00,98.09,98.1,98.08,98.09,59000000.0
2008-09-02 07:15:00,98.09,98.1,98.08,98.09,36100000.0
2008-09-02 07:16:00,98.09,98.09,98.07,98.08,58800000.0
2008-09-02 07:17:00,98.07,98.08,98.06,98.06,80300000.0
2008-09-02 07:18:00,98.055,98.07,98.04,98.06,99300000.0
2008-09-02 07:19:00,98.06,98.095,98.06,98.09,61400000.0
2008-09-02 07:20:00,98.09,98.09,97.99,98.0,108100000.0
2008-09-02 07:21:00,98.0,98.02,97.99,97.99,138100000.0
2008-09-02 07:22:00,98.0,98.02,98.0,98.0,64200000.0
2008-09-02 07:23:00,98.01,98.02,98.0,98.02,107600000.0
2008-09-02 07:24:00,98.01,98.03,98.01,98.01,52700000.0
2008-09-02 07:25:00,98.01,98.01,98.0,98.0,51900000.0
2008-09-02 07:26:00,98.0,98.01,97.96,97.97,70000000.0
2008-09-02 07:27:00,97.97,98.02,97.97,98.0,68700000.0
2008-09-02 07:28:00,98.0,98.0,97.98,98.0,50300000.0
2008-09-02 07:29:00,98.0,98.04,98.0,98.01,89300000.0
2008-09-02 07:30:00,98.01,98.02,97.99,97.99,18900000.0
2008-09-02 07:31:00,98.0,98.03,97.99,98.0,81000000.0
2008-09-02 07:32:00,98.01,98.01,98.0,98.0,72600000.0
2008-09-02 07:33:00,98.0,98.0,97.96,97.97,114900000.0
2008-09-02 07:34:00,97.97,97.98,97.96,97.96,63700000.0
2008-09-02 07:35:00,97.97,97.98,97.96,97.97,62000000.0
2008-09-02 07:36:00,97.97,97.98,97.96,97.98,52900000.0
2008-09-02 07:37:00,97.98,98.01,97.98,98.0,70900000.0
2008-09-02 07:38:00,98.0,98.03,97.99,98.01,63900000.0
2008-09-02 07:39:00,98.01,98.02,98.01,98.02,54200000.0
2008-09-02 07:40:00,98.02,98.03,98.01,98.01,38900000.0
2008-09-02 07:41:00,98.01,98.01,97.99,98.01,239700000.0
2008-09-02 07:42:00,98.0,98.01,98.0,98.01,240300000.0
2008-09-02 07:43:00,98.01,98.01,98.0,98.01,109700000.0
2008-09-02 07:44:00,97.99,98.01,97.955,97.965,101500000.0
2008-09-02 07:45:00,97.95,98.01,97.91,97.92,180400000.0
2008-09-02 07:46:00,97.92,97.96,97.91,97.95,163900000.0
2008-09-02 07:47:00,97.95,97.96,97.93,97.93,277300000.0
2008-09-02 07:48:00,97.93,97.945,97.92,97.94,54000000.0
2008-09-02 07:49:00,97.95,97.95,97.91,97.92,31500000.0
2008-09-02 07:50:00,97.93,97.93,97.9,97.92,52800000.0
2008-09-02 07:51:00,97.925,97.96,97.9,97.96,190900000.0
2008-09-02 07:52:00,97.96,97.96,97.94,97.94,45300000.0
2008-09-02 07:53:00,97.94,97.94,97.905,97.93,87100000.0
2008-09-02 07:54:00,97.94,97.94,97.93,97.93,77900000.0
2008-09-02 07:55:00,97.93,97.95,97.92,97.93,110900000.0
2008-09-02 07:56:00,97.93,97.93,97.91,97.91,161300000.0
2008-09-02 07:57:00,97.91,97.91,97.89,97.89,54300000.0
2008-09-02 07:58:00,97.89,97.905,97.86,97.89,180900000.0
2008-09-02 07:59:00,97.89,97.93,97.89,97.92,90100000.0
2008-09-02 08:00:00,97.92,97.94,97.88,97.94,117700000.0
2008-09-02 08:01:00,97.94,97.99,97.94,97.99,195000000.0
2008-09-02 08:02:00,97.99,98.0,97.975,97.99,111400000.0
2008-09-02 08:03:00,97.99,97.99,97.95,97.95,163400000.0
2008-09-02 08:04:00,97.95,97.99,97.95,97.97,128000000.0
2008-09-02 08:05:00,97.97,97.98,97.96,97.97,99000000.0
2008-09-02 08:06:00,97.98,98.03,97.98,98.03,107600000.0
2008-09-02 08:07:00,98.03,98.04,98.0,98.0,90200000.0
2008-09-02 08:08:00,98.0,98.04,97.995,98.03,106600000.0
2008-09-02 08:09:00,98.04,98.05,98.02,98.02,89700000.0
2008-09-02 08:10:00,98.02,98.02,97.98,97.99,121500000.0
2008-09-02 08:11:00,97.99,98.01,97.96,98.0,110400000.0
2008-09-02 08:12:00,97.995,98.0,97.975,98.0,129700000.0
2008-09-02 08:13:00,98.0,98.02,97.995,98.015,94300000.0
2008-09-02 08:14:00,98.01,98.015,97.96,97.965,187700000.0
2008-09-02 08:15:00,97.97,97.97,97.91,97.92,225600000.0
2008-09-02 08:16:00,97.92,97.94,97.895,97.9,275800000.0
2008-09-02 08:17:00,97.9,97.93,97.88,97.91,189500000.0
2008-09-02 08:18:00,97.91,97.92,97.88,97.88,136700000.0
2008-09-02 08:19:00,97.88,97.88,97.815,97.83,223100000.0
2008-09-02 08:20:00,97.82,97.83,97.77,97.8,289700000.0
2008-09-02 08:21:00,97.81,97.86,97.77,97.86,250800000.0
2008-09-02 08:22:00,97.845,97.88,97.845,97.87,249900000.0
2008-09-02 08:23:00,97.87,97.9,97.85,97.87,454000000.0
2008-09-02 08:24:00,97.875,97.91,97.815,97.82,328600000.0
2008-09-02 08:25:00,97.83,97.84,97.785,97.83,290400000.0
2008-09-02 08:26:00,97.83,97.86,97.81,97.85,207900000.0
2008-09-02 08:27:00,97.85,97.89,97.845,97.86,205000000.0
2008-09-02 08:28:00,97.86,97.86,97.835,97.85,187000000.0
2008-09-02 08:29:00,97.85,97.86,97.82,97.84,122400000.0
2008-09-02 08:30:00,97.84,97.85,97.82,97.84,130800000.0
2008-09-02 08:31:00,97.84,97.86,97.84,97.86,63800000.0
2008-09-02 08:32:00,97.86,97.875,97.85,97.87,133300000.0
2008-09-02 08:33:00,97.86,97.865,97.835,97.86,544400000.0
2008-09-02 08:34:00,97.86,97.875,97.84,97.84,287900000.0
2008-09-02 08:35:00,97.84,97.89,97.83,97.89,171000000.0
2008-09-02 08:36:00,97.885,97.94,97.885,97.93,239500000.0
2008-09-02 08:37:00,97.925,97.935,97.82,97.83,338099999.0
2008-09-02 08:38:00,97.83,97.84,97.745,97.785,218300000.0
2008-09-02 08:39:00,97.785,97.81,97.775,97.8,282700000.0
2008-09-02 08:40:00,97.8,97.82,97.755,97.78,190500000.0
2008-09-02 08:41:00,97.78,97.81,97.76,97.795,190600000.0
2008-09-02 08:42:00,97.79,97.8,97.74,97.74,320900000.0
2008-09-02 08:43:00,97.75,97.785,97.74,97.74,921600000.0
2008-09-02 08:44:00,97.75,97.77,97.705,97.72,341900000.0
2008-09-02 08:45:00,97.71,97.73,97.7,97.725,181800000.0
2008-09-02 08:46:00,97.73,97.745,97.715,97.73,212000000.0
2008-09-02 08:47:00,97.73,97.765,97.72,97.75,120500000.0
2008-09-02 08:48:00,97.76,97.76,97.665,97.69,216500000.0
2008-09-02 08:49:00,97.69,97.69,97.665,97.685,208100000.0
2008-09-02 08:50:00,97.685,97.69,97.65,97.655,200900000.0
2008-09-02 08:51:00,97.655,97.655,97.595,97.635,367100000.0
2008-09-02 08:52:00,97.635,97.655,97.625,97.645,121600000.0
2008-09-02 08:53:00,97.64,97.7,97.635,97.7,218000000.0
2008-09-02 08:54:00,97.7,97.72,97.665,97.69,191900000.0
2008-09-02 08:55:00,97.695,97.72,97.68,97.71,109800000.0
2008-09-02 08:56:00,97.71,97.71,97.67,97.7,149000000.0
2008-09-02 08:57:00,97.7,97.7,97.65,97.66,162300000.0
2008-09-02 08:58:00,97.66,97.695,97.655,97.68,113500000.0
2008-09-02 08:59:00,97.68,97.7,97.67,97.69,156300000.0
2008-09-02 09:00:00,97.7,97.7,97.665,97.675,216400000.0
2008-09-02 09:01:00,97.68,97.695,97.665,97.69,246400000.0
2008-09-02 09:02:00,97.69,97.705,97.68,97.7,177900000.0
2008-09-02 09:03:00,97.7,97.7,97.68,97.69,350600000.0
2008-09-02 09:04:00,97.69,97.705,97.68,97.7,159700000.0
2008-09-02 09:05:00,97.7,97.705,97.685,97.695,209100000.0
2008-09-02 09:06:00,97.705,97.72,97.695,97.705,166300000.0
2008-09-02 09:07:00,97.705,97.72,97.685,97.695,236700000.0
2008-09-02 09:08:00,97.69,97.7,97.68,97.68,111700000.0
2008-09-02 09:09:00,97.68,97.72,97.68,97.71,158600000.0
2008-09-02 09:10:00,97.705,97.77,97.7,97.72,227100000.0
2008-09-02 09:11:00,97.72,97.745,97.7,97.74,217300000.0
2008-09-02 09:12:00,97.75,97.77,97.72,97.76,270500000.0
2008-09-02 09:13:00,97.765,97.765,97.73,97.74,301200000.0
2008-09-02 09:14:00,97.74,97.775,97.74,97.76,311300000.0
2008-09-02 09:15:00,97.765,97.78,97.75,97.76,197700000.0
2008-09-02 09:16:00,97.76,97.785,97.75,97.77,187900000.0
2008-09-02 09:17:00,97.77,97.805,97.76,97.79,156900000.0
2008-09-02 09:18:00,97.78,97.795,97.77,97.78,103900000.0
2008-09-02 09:19:00,97.78,97.78,97.765,97.78,91400000.0
2008-09-02 09:20:00,97.78,97.78,97.755,97.77,142200000.0
2008-09-02 09:21:00,97.77,97.78,97.755,97.77,137200000.0
2008-09-02 09:22:00,97.77,97.78,97.76,97.77,177400000.0
2008-09-02 09:23:00,97.77,97.78,97.735,97.75,114500000.0
2008-09-02 09:24:00,97.76,97.79,97.76,97.76,234299995.0
2008-09-02 09:25:00,97.765,97.765,97.745,97.76,291200000.0
2008-09-02 09:26:00,97.76,97.77,97.745,97.76,128000000.0
2008-09-02 09:27:00,97.75,97.76,97.73,97.74,299900000.0
2008-09-02 09:28:00,97.74,97.75,97.73,97.73,204500000.0
2008-09-02 09:29:00,97.73,97.755,97.73,97.74,255700004.0
2008-09-02 09:30:00,97.735,97.755,97.735,97.75,241000000.0
2008-09-02 09:31:00,97.75,97.78,97.75,97.77,306100000.0
2008-09-02 09:32:00,97.765,97.8,97.76,97.795,249300000.0
2008-09-02 09:33:00,97.79,97.81,97.79,97.8,203600000.0
2008-09-02 09:34:00,97.8,97.805,97.78,97.78,83600000.0
2008-09-02 09:35:00,97.78,97.8,97.78,97.79,194200000.0
2008-09-02 09:36:00,97.79,97.805,97.78,97.8,190700000.0
2008-09-02 09:37:00,97.8,97.83,97.8,97.81,136300000.0
2008-09-02 09:38:00,97.81,97.83,97.8,97.83,186100000.0
2008-09-02 09:39:00,97.82,97.83,97.82,97.825,88400000.0
2008-09-02 09:40:00,97.825,97.85,97.815,97.82,233200000.0
2008-09-02 09:41:00,97.82,97.82,97.805,97.81,153600000.0
2008-09-02 09:42:00,97.81,97.84,97.81,97.84,205800000.0
2008-09-02 09:43:00,97.84,97.84,97.81,97.81,234700000.0
2008-09-02 09:44:00,97.81,97.84,97.79,97.83,248100001.0
2008-09-02 09:45:00,97.825,97.835,97.8,97.81,234600000.0
2008-09-02 09:46:00,97.81,97.82,97.795,97.81,180500000.0
2008-09-02 09:47:00,97.81,97.81,97.75,97.76,446800001.0
2008-09-02 09:48:00,97.76,97.77,97.715,97.76,231100000.0
2008-09-02 09:49:00,97.76,97.76,97.685,97.69,334700000.0
2008-09-02 09:50:00,97.69,97.71,97.675,97.7,295400000.0
2008-09-02 09:51:00,97.695,97.72,97.685,97.7,371100000.0
2008-09-02 09:52:00,97.695,97.715,97.625,97.635,326200000.0
2008-09-02 09:53:00,97.64,97.665,97.63,97.66,583800000.0
2008-09-02 09:54:00,97.65,97.67,97.62,97.65,556100000.0
2008-09-02 09:55:00,97.65,97.68,97.62,97.65,393500000.0
2008-09-02 09:56:00,97.655,97.68,97.635,97.68,187100000.0
2008-09-02 09:57:00,97.68,97.695,97.665,97.68,202900000.0
2008-09-02 09:58:00,97.68,97.68,97.64,97.65,246600000.0
2008-09-02 09:59:00,97.66,97.69,97.64,97.67,193000000.0
2008-09-02 10:00:00,97.67,97.69,97.65,97.65,194600000.0
2008-09-02 10:01:00,97.65,97.66,97.62,97.63,365100001.0
2008-09-02 10:02:00,97.63,97.65,97.63,97.65,243500000.0
2008-09-02 10:03:00,97.645,97.67,97.63,97.64,173700000.0
2008-09-02 10:04:00,97.65,97.67,97.63,97.66,250500000.0
2008-09-02 10:05:00,97.66,97.68,97.635,97.64,179800000.0
2008-09-02 10:06:00,97.64,97.67,97.64,97.65,96800000.0
2008-09-02 10:07:00,97.65,97.66,97.62,97.63,159600000.0
2008-09-02 10:08:00,97.63,97.63,97.59,97.62,173100000.0
2008-09-02 10:09:00,97.62,97.665,97.615,97.66,198000000.0
2008-09-02 10:10:00,97.68,97.7,97.67,97.7,132500000.0
2008-09-02 10:11:00,97.7,97.71,97.65,97.675,190300000.0
2008-09-02 10:12:00,97.675,97.68,97.66,97.68,257100000.0
2008-09-02 10:13:00,97.68,97.72,97.68,97.72,164500000.0
2008-09-02 10:14:00,97.73,97.73,97.66,97.67,285100000.0
2008-09-02 10:15:00,97.67,97.71,97.66,97.695,351600001.0
2008-09-02 10:16:00,97.69,97.695,97.64,97.645,372600000.0
2008-09-02 10:17:00,97.64,97.64,97.585,97.61,259900000.0
2008-09-02 10:18:00,97.62,97.715,97.62,97.71,189000000.0
2008-09-02 10:19:00,97.71,97.81,97.7,97.76,355400000.0
2008-09-02 10:20:00,97.77,97.785,97.72,97.725,347600000.0
2008-09-02 10:21:00,97.72,97.74,97.68,97.69,188900000.0
2008-09-02 10:22:00,97.69,97.735,97.65,97.72,241600000.0
2008-09-02 10:23:00,97.725,97.76,97.68,97.69,333300000.0
2008-09-02 10:24:00,97.7,97.73,97.68,97.69,358100000.0
2008-09-02 10:25:00,97.67,97.71,97.67,97.695,472500000.0
2008-09-02 10:26:00,97.7,97.73,97.685,97.7,245400000.0
2008-09-02 10:27:00,97.7,97.71,97.67,97.69,221100000.0
2008-09-02 10:28:00,97.69,97.71,97.67,97.69,162200000.0
2008-09-02 10:29:00,97.69,97.72,97.685,97.7,181200000.0
2008-09-02 10:30:00,97.7,97.71,97.67,97.7,226300000.0
2008-09-02 10:31:00,97.7,97.735,97.7,97.72,209700000.0
2008-09-02 10:32:00,97.725,97.76,97.71,97.74,194600000.0
2008-09-02 10:33:00,97.74,97.8,97.74,97.77,160900000.0
2008-09-02 10:34:00,97.78,97.785,97.75,97.76,172400000.0
2008-09-02 10:35:00,97.75,97.78,97.735,97.75,252100000.0
2008-09-02 10:36:00,97.75,97.77,97.74,97.76,220600000.0
2008-09-02 10:37:00,97.75,97.77,97.74,97.74,124400000.0
2008-09-02 10:38:00,97.75,97.785,97.73,97.74,207500000.0
2008-09-02 10:39:00,97.74,97.77,97.735,97.77,136200000.0
2008-09-02 10:40:00,97.77,97.815,97.765,97.79,220400000.0
2008-09-02 10:41:00,97.79,97.81,97.76,97.77,190700000.0
2008-09-02 10:42:00,97.78,97.78,97.73,97.74,371200000.0
2008-09-02 10:43:00,97.74,97.75,97.71,97.72,207400001.0
2008-09-02 10:44:00,97.72,97.72,97.695,97.7,223500000.0
2008-09-02 10:45:00,97.7,97.71,97.675,97.69,268000000.0
2008-09-02 10:46:00,97.69,97.71,97.685,97.7,122000000.0
2008-09-02 10:47:00,97.7,97.735,97.68,97.68,185400000.0
2008-09-02 10:48:00,97.68,97.74,97.68,97.74,159900000.0
2008-09-02 10:49:00,97.74,97.75,97.705,97.72,241600000.0
2008-09-02 10:50:00,97.72,97.73,97.695,97.695,131600000.0
2008-09-02 10:51:00,97.695,97.72,97.69,97.695,137400000.0
2008-09-02 10:52:00,97.695,97.72,97.69,97.705,154800000.0
2008-09-02 10:53:00,97.705,97.725,97.69,97.705,110800000.0
2008-09-02 10:54:00,97.715,97.72,97.685,97.695,114000000.0
2008-09-02 10:55:00,97.695,97.72,97.685,97.71,204600000.0
2008-09-02 10:56:00,97.72,97.77,97.71,97.75,266900000.0
2008-09-02 10:57:00,97.75,97.75,97.73,97.75,108500000.0
2008-09-02 10:58:00,97.75,97.755,97.725,97.74,118000000.0
2008-09-02 10:59:00,97.74,97.76,97.73,97.73,93200000.0
2008-09-02 11:00:00,97.74,97.76,97.73,97.75,191000000.0
2008-09-02 11:01:00,97.75,97.75,97.715,97.73,183200000.0
2008-09-02 11:02:00,97.73,97.73,97.695,97.695,90000000.0
2008-09-02 11:03:00,97.7,97.72,97.695,97.71,86400000.0
2008-09-02 11:04:00,97.71,97.71,97.69,97.7,138100000.0
2008-09-02 11:05:00,97.7,97.7,97.68,97.68,125100000.0
2008-09-02 11:06:00,97.68,97.69,97.67,97.69,104300000.0
2008-09-02 11:07:00,97.68,97.685,97.67,97.67,114600000.0
2008-09-02 11:08:00,97.67,97.68,97.645,97.65,192600000.0
2008-09-02 11:09:00,97.64,97.66,97.64,97.66,94300000.0
2008-09-02 11:10:00,97.66,97.67,97.66,97.665,186800000.0
2008-09-02 11:11:00,97.67,97.68,97.655,97.67,136000000.0
2008-09-02 11:12:00,97.67,97.68,97.66,97.66,103900000.0
2008-09-02 11:13:00,97.66,97.68,97.655,97.66,127000000.0
2008-09-02 11:14:00,97.66,97.67,97.645,97.65,81000000.0
2008-09-02 11:15:00,97.65,97.675,97.625,97.67,275200000.0
2008-09-02 11:16:00,97.67,97.67,97.62,97.62,186100000.0
2008-09-02 11:17:00,97.62,97.63,97.615,97.62,117500000.0
2008-09-02 11:18:00,97.62,97.63,97.595,97.61,149300000.0
2008-09-02 11:19:00,97.61,97.65,97.59,97.63,192200000.0
2008-09-02 11:20:00,97.63,97.66,97.62,97.66,328700001.0
2008-09-02 11:21:00,97.66,97.685,97.66,97.68,149500000.0
2008-09-02 11:22:00,97.67,97.67,97.65,97.655,147400000.0
2008-09-02 11:23:00,97.65,97.705,97.65,97.695,150900000.0
2008-09-02 11:24:00,97.69,97.695,97.66,97.67,218000000.0
2008-09-02 11:25:00,97.67,97.69,97.66,97.66,115100000.0
2008-09-02 11:26:00,97.66,97.68,97.65,97.66,120900000.0
2008-09-02 11:27:00,97.66,97.67,97.62,97.62,182400000.0
2008-09-02 11:28:00,97.615,97.65,97.615,97.62,168800000.0
2008-09-02 11:29:00,97.62,97.64,97.605,97.62,180000000.0
2008-09-02 11:30:00,97.62,97.64,97.6,97.6,182700000.0
2008-09-02 11:31:00,97.6,97.62,97.59,97.62,168000000.0
2008-09-02 11:32:00,97.61,97.615,97.59,97.595,181000000.0
2008-09-02 11:33:00,97.595,97.62,97.58,97.59,266700000.0
2008-09-02 11:34:00,97.59,97.64,97.59,97.64,328900000.0
2008-09-02 11:35:00,97.635,97.72,97.6,97.695,292700000.0
2008-09-02 11:36:00,97.7,97.7,97.64,97.65,539900000.0
2008-09-02 11:37:00,97.66,97.7,97.65,97.7,287200000.0
2008-09-02 11:38:00,97.695,97.71,97.635,97.64,189600000.0
2008-09-02 11:39:00,97.635,97.66,97.63,97.63,127500000.0
2008-09-02 11:40:00,97.64,97.67,97.635,97.65,311900000.0
2008-09-02 11:41:00,97.65,97.69,97.635,97.69,372500000.0
2008-09-02 11:42:00,97.69,97.72,97.685,97.705,182900000.0
2008-09-02 11:43:00,97.7,97.705,97.68,97.69,176400000.0
2008-09-02 11:44:00,97.69,97.745,97.68,97.72,200600000.0
2008-09-02 11:45:00,97.72,97.73,97.69,97.69,89500000.0
2008-09-02 11:46:00,97.69,97.7,97.65,97.65,165400000.0
2008-09-02 11:47:00,97.65,97.68,97.65,97.65,105900000.0
2008-09-02 11:48:00,97.65,97.69,97.64,97.68,131400000.0
2008-09-02 11:49:00,97.68,97.69,97.645,97.67,167800000.0
2008-09-02 11:50:00,97.66,97.7,97.65,97.66,201500000.0
2008-09-02 11:51:00,97.66,97.7,97.65,97.7,143800000.0
2008-09-02 11:52:00,97.7,97.74,97.7,97.73,300400000.0
2008-09-02 11:53:00,97.73,97.76,97.72,97.75,133300000.0
2008-09-02 11:54:00,97.75,97.78,97.735,97.76,93900000.0
2008-09-02 11:55:00,97.75,97.79,97.75,97.78,97100000.0
2008-09-02 11:56:00,97.79,97.81,97.76,97.78,196300000.0
2008-09-02 11:57:00,97.78,97.82,97.765,97.765,188700000.0
2008-09-02 11:58:00,97.765,97.805,97.76,97.8,183400000.0
2008-09-02 11:59:00,97.81,97.83,97.805,97.83,130400000.0
2008-09-02 12:00:00,97.83,97.84,97.81,97.82,96900000.0
2008-09-02 12:01:00,97.82,97.82,97.8,97.81,134100000.0
2008-09-02 12:02:00,97.8,97.83,97.79,97.82,147900000.0
2008-09-02 12:03:00,97.805,97.83,97.78,97.81,174800000.0
2008-09-02 12:04:00,97.805,97.83,97.805,97.82,87300000.0
2008-09-02 12:05:00,97.82,97.835,97.81,97.83,116900000.0
2008-09-02 12:06:00,97.83,97.83,97.81,97.82,132300000.0
2008-09-02 12:07:00,97.825,97.86,97.82,97.85,136700000.0
2008-09-02 12:08:00,97.85,97.93,97.85,97.92,195700000.0
2008-09-02 12:09:00,97.92,97.96,97.91,97.96,175300000.0
2008-09-02 12:10:00,97.95,97.96,97.925,97.93,209900000.0
2008-09-02 12:11:00,97.93,97.94,97.92,97.93,104100000.0
2008-09-02 12:12:00,97.94,97.94,97.91,97.92,183800000.0
2008-09-02 12:13:00,97.92,97.93,97.89,97.9,222600000.0
2008-09-02 12:14:00,97.9,97.9,97.88,97.89,195100000.0
2008-09-02 12:15:00,97.88,97.92,97.875,97.9,188900000.0
2008-09-02 12:16:00,97.905,97.91,97.885,97.895,213100000.0
2008-09-02 12:17:00,97.895,97.905,97.875,97.88,128500000.0
2008-09-02 12:18:00,97.88,97.895,97.855,97.86,197800000.0
2008-09-02 12:19:00,97.86,97.88,97.855,97.88,174700000.0
2008-09-02 12:20:00,97.88,97.91,97.865,97.89,214300000.0
2008-09-02 12:21:00,97.89,97.91,97.89,97.91,223100000.0
2008-09-02 12:22:00,97.91,97.96,97.9,97.95,347700000.0
2008-09-02 12:23:00,97.95,97.97,97.92,97.945,251700000.0
2008-09-02 12:24:00,97.94,97.97,97.93,97.97,194400000.0
2008-09-02 12:25:00,97.97,97.995,97.945,97.975,201200000.0
2008-09-02 12:26:00,97.98,97.99,97.96,97.96,161000000.0
2008-09-02 12:27:00,97.96,97.98,97.95,97.97,84500000.0
2008-09-02 12:28:00,97.97,97.99,97.95,97.95,157200000.0
2008-09-02 12:29:00,97.95,97.96,97.935,97.95,136200000.0
2008-09-02 12:30:00,97.945,97.95,97.905,97.935,163500000.0
2008-09-02 12:31:00,97.935,97.94,97.91,97.92,113900000.0
2008-09-02 12:32:00,97.92,97.92,97.88,97.88,127200000.0
2008-09-02 12:33:00,97.88,97.91,97.87,97.87,151300000.0
2008-09-02 12:34:00,97.87,97.89,97.87,97.89,189400000.0
2008-09-02 12:35:00,97.89,97.92,97.87,97.915,181100000.0
2008-09-02 12:36:00,97.91,97.94,97.91,97.93,279000000.0
2008-09-02 12:37:00,97.93,97.94,97.91,97.91,447400001.0
2008-09-02 12:38:00,97.91,97.945,97.91,97.94,444999999.0
2008-09-02 12:39:00,97.94,97.95,97.91,97.93,248200001.0
2008-09-02 12:40:00,97.93,97.96,97.93,97.96,107000000.0
2008-09-02 12:41:00,97.95,97.96,97.94,97.96,109700000.0
2008-09-02 12:42:00,97.96,97.96,97.91,97.91,110500000.0
2008-09-02 12:43:00,97.91,97.92,97.9,97.91,111800000.0
2008-09-02 12:44:00,97.91,97.95,97.9,97.9,160200000.0
2008-09-02 12:45:00,97.9,97.91,97.885,97.9,138900000.0
2008-09-02 12:46:00,97.895,97.93,97.895,97.92,172800000.0
2008-09-02 12:47:00,97.92,97.945,97.92,97.925,149400000.0
2008-09-02 12:48:00,97.93,97.935,97.905,97.91,119700000.0
2008-09-02 12:49:00,97.91,97.93,97.91,97.93,122500000.0
2008-09-02 12:50:00,97.93,97.93,97.87,97.9,204500000.0
2008-09-02 12:51:00,97.9,97.91,97.885,97.9,145000000.0
2008-09-02 12:52:00,97.9,97.96,97.9,97.96,152700000.0
2008-09-02 12:53:00,97.96,97.965,97.915,97.935,213400000.0
2008-09-02 12:54:00,97.935,97.96,97.92,97.92,122300000.0
2008-09-02 12:55:00,97.92,97.94,97.915,97.94,127800000.0
2008-09-02 12:56:00,97.93,97.93,97.915,97.92,52200000.0
2008-09-02 12:57:00,97.91,97.94,97.91,97.93,81700000.0
2008-09-02 12:58:00,97.925,97.95,97.92,97.95,72500000.0
2008-09-02 12:59:00,97.95,97.95,97.94,97.94,54400000.0
2008-09-02 13:00:00,97.94,97.94,97.9,97.91,99900000.0
2008-09-02 13:01:00,97.91,97.94,97.91,97.93,85000000.0
2008-09-02 13:02:00,97.93,97.94,97.93,97.94,92099998.0
2008-09-02 13:03:00,97.93,97.94,97.885,97.89,165400000.0
2008-09-02 13:04:00,97.89,97.9,97.87,97.87,97200000.0
2008-09-02 13:05:00,97.87,97.88,97.87,97.87,78800000.0
2008-09-02 13:06:00,97.87,97.88,97.87,97.88,47100000.0
2008-09-02 13:07:00,97.89,97.89,97.87,97.87,67800000.0
2008-09-02 13:08:00,97.87,97.89,97.87,97.88,32900000.0
2008-09-02 13:09:00,97.88,97.92,97.87,97.92,94200000.0
2008-09-02 13:10:00,97.92,97.92,97.86,97.87,184000000.0
2008-09-02 13:11:00,97.87,97.88,97.855,97.87,174200000.0
2008-09-02 13:12:00,97.87,97.9,97.87,97.88,122800000.0
2008-09-02 13:13:00,97.88,97.9,97.88,97.89,39500000.0
2008-09-02 13:14:00,97.89,97.9,97.885,97.895,50400000.0
2008-09-02 13:15:00,97.89,97.9,97.88,97.88,38500000.0
2008-09-02 13:16:00,97.89,97.895,97.87,97.89,85700000.0
2008-09-02 13:17:00,97.89,97.915,97.87,97.905,87300000.0
2008-09-02 13:18:00,97.905,97.915,97.88,97.88,51700000.0
2008-09-02 13:19:00,97.89,97.895,97.875,97.89,107200000.0
2008-09-02 13:20:00,97.89,97.92,97.885,97.9,134100000.0
2008-09-02 13:21:00,97.91,97.93,97.9,97.91,76300000.0
2008-09-02 13:22:00,97.91,97.94,97.895,97.9,204900000.0
2008-09-02 13:23:00,97.9,97.935,97.895,97.93,169200000.0
2008-09-02 13:24:00,97.93,97.94,97.91,97.92,194300000.0
2008-09-02 13:25:00,97.92,97.93,97.9,97.905,69500000.0
2008-09-02 13:26:00,97.9,97.92,97.9,97.91,138100000.0
2008-09-02 13:27:00,97.92,97.93,97.89,97.9,196900000.0
2008-09-02 13:28:00,97.9,97.9,97.88,97.885,91200000.0
2008-09-02 13:29:00,97.89,97.89,97.88,97.885,108000000.0
2008-09-02 13:30:00,97.885,97.89,97.87,97.89,121800000.0
2008-09-02 13:31:00,97.88,97.905,97.87,97.9,114400000.0
2008-09-02 13:32:00,97.91,97.925,97.9,97.92,125600000.0
2008-09-02 13:33:00,97.92,97.935,97.92,97.93,66300000.0
2008-09-02 13:34:00,97.93,97.955,97.92,97.94,102500000.0
2008-09-02 13:35:00,97.94,97.955,97.92,97.94,135800000.0
2008-09-02 13:36:00,97.94,97.97,97.93,97.97,155600000.0
2008-09-02 13:37:00,97.97,97.99,97.96,97.98,157900000.0
2008-09-02 13:38:00,97.985,98.0,97.965,97.99,127500000.0
2008-09-02 13:39:00,98.0,98.0,97.99,98.0,96200000.0
2008-09-02 13:40:00,97.99,98.005,97.99,97.99,50400000.0
2008-09-02 13:41:00,97.99,98.0,97.99,97.99,48400000.0
2008-09-02 13:42:00,97.99,98.01,97.99,98.01,59100000.0
2008-09-02 13:43:00,98.0,98.01,98.0,98.0,88100000.0
2008-09-02 13:44:00,98.005,98.01,98.0,98.01,63400000.0
2008-09-02 13:45:00,98.01,98.02,98.005,98.01,71200000.0
2008-09-02 13:46:00,98.015,98.045,98.0,98.03,121200000.0
2008-09-02 13:47:00,98.03,98.09,98.02,98.09,188500000.0
2008-09-02 13:48:00,98.09,98.1,98.075,98.09,217800000.0
2008-09-02 13:49:00,98.09,98.13,98.09,98.11,230100000.0
2008-09-02 13:50:00,98.11,98.13,98.105,98.13,124400000.0
2008-09-02 13:51:00,98.12,98.16,98.12,98.155,121600000.0
2008-09-02 13:52:00,98.155,98.155,98.1,98.1,200600000.0
2008-09-02 13:53:00,98.1,98.12,98.1,98.1,226900000.0
2008-09-02 13:54:00,98.1,98.12,98.08,98.12,285000000.0
2008-09-02 13:55:00,98.12,98.135,98.09,98.09,176100000.0
2008-09-02 13:56:00,98.09,98.13,98.09,98.125,157100000.0
2008-09-02 13:57:00,98.11,98.12,98.09,98.09,200900000.0
2008-09-02 13:58:00,98.09,98.13,98.09,98.09,110500000.0
2008-09-02 13:59:00,98.09,98.11,98.08,98.08,159900000.0
2008-09-02 14:00:00,98.08,98.09,98.05,98.07,187200000.0
2008-09-02 14:01:00,98.07,98.1,98.07,98.09,153600000.0
2008-09-02 14:02:00,98.09,98.11,98.08,98.09,160100000.0
2008-09-02 14:03:00,98.09,98.13,98.07,98.12,207400000.0
2008-09-02 14:04:00,98.12,98.14,98.115,98.12,133900000.0
2008-09-02 14:05:00,98.13,98.15,98.11,98.14,169500000.0
2008-09-02 14:06:00,98.14,98.15,98.11,98.12,103800000.0
2008-09-02 14:07:00,98.12,98.15,98.12,98.15,82100000.0
2008-09-02 14:08:00,98.15,98.18,98.12,98.17,136700000.0
2008-09-02 14:09:00,98.17,98.175,98.15,98.16,105100000.0
2008-09-02 14:10:00,98.16,98.175,98.145,98.16,93800000.0
2008-09-02 14:11:00,98.16,98.19,98.16,98.18,199700000.0
2008-09-02 14:12:00,98.185,98.185,98.15,98.15,120000000.0
2008-09-02 14:13:00,98.15,98.175,98.13,98.16,1162200003.0
2008-09-02 14:14:00,98.16,98.17,98.15,98.17,109600000.0
2008-09-02 14:15:00,98.17,98.18,98.15,98.16,237400000.0
2008-09-02 14:16:00,98.16,98.165,98.12,98.13,197400000.0
2008-09-02 14:17:00,98.13,98.14,98.09,98.09,173300001.0
2008-09-02 14:18:00,98.09,98.09,98.07,98.07,200200000.0
2008-09-02 14:19:00,98.07,98.08,98.04,98.04,158500000.0
2008-09-02 14:20:00,98.04,98.04,98.01,98.01,166400000.0
2008-09-02 14:21:00,98.01,98.03,98.01,98.025,223700000.0
2008-09-02 14:22:00,98.02,98.04,98.0,98.03,179700000.0
2008-09-02 14:23:00,98.035,98.04,98.01,98.04,201200000.0
2008-09-02 14:24:00,98.04,98.05,98.01,98.03,226600000.0
2008-09-02 14:25:00,98.03,98.03,97.99,98.0,263700000.0
2008-09-02 14:26:00,98.0,98.02,97.995,98.01,124100000.0
2008-09-02 14:27:00,98.0,98.02,98.0,98.02,156500000.0
2008-09-02 14:28:00,98.02,98.03,98.0,98.01,207400000.0
2008-09-02 14:29:00,98.02,98.04,97.97,97.98,231100000.0
2008-09-02 14:30:00,97.97,97.99,97.96,97.99,200800000.0
2008-09-02 14:31:00,97.99,98.015,97.985,98.01,151900000.0
2008-09-02 14:32:00,98.01,98.04,98.005,98.02,217900000.0
2008-09-02 14:33:00,98.03,98.05,98.01,98.04,293300000.0
2008-09-02 14:34:00,98.045,98.06,98.03,98.05,142900000.0
2008-09-02 14:35:00,98.05,98.08,98.045,98.06,125300000.0
2008-09-02 14:36:00,98.05,98.05,98.04,98.04,91000000.0
2008-09-02 14:37:00,98.04,98.075,98.04,98.06,148700000.0
2008-09-02 14:38:00,98.055,98.06,98.01,98.025,235200000.0
2008-09-02 14:39:00,98.025,98.03,98.01,98.02,179200000.0
2008-09-02 14:40:00,98.02,98.04,98.015,98.02,122900000.0
2008-09-02 14:41:00,98.03,98.04,98.015,98.02,113800000.0
2008-09-02 14:42:00,98.02,98.035,98.0,98.03,153700000.0
2008-09-02 14:43:00,98.035,98.045,98.0,98.0,134700000.0
2008-09-02 14:44:00,98.0,98.03,98.0,98.015,111500000.0
2008-09-02 14:45:00,98.02,98.03,97.98,97.98,179300000.0
2008-09-02 14:46:00,97.98,97.995,97.97,97.98,263900000.0
2008-09-02 14:47:00,97.98,98.025,97.98,98.01,80800000.0
2008-09-02 14:48:00,98.015,98.015,98.0,98.01,83400000.0
2008-09-02 14:49:00,98.01,98.01,97.98,97.99,95500000.0
2008-09-02 14:50:00,98.0,98.005,97.985,97.995,93800000.0
2008-09-02 14:51:00,97.99,98.025,97.99,98.02,103900000.0
2008-09-02 14:52:00,98.02,98.05,98.02,98.05,120900000.0
2008-09-02 14:53:00,98.05,98.05,98.01,98.03,160000000.0
2008-09-02 14:54:00,98.03,98.05,98.025,98.04,217100000.0
2008-09-02 14:55:00,98.04,98.04,98.005,98.01,245400000.0
2008-09-02 14:56:00,98.01,98.02,97.995,98.0,456000000.0
2008-09-02 14:57:00,98.0,98.01,97.98,97.99,195800000.0
2008-09-02 14:58:00,97.99,98.04,97.99,98.03,219100000.0
2008-09-02 14:59:00,98.03,98.035,98.005,98.01,112200000.0
2008-09-02 15:00:00,98.01,98.04,98.01,98.03,345600002.0
2008-09-02 15:01:00,98.04,98.06,98.01,98.055,158200000.0
2008-09-02 15:02:00,98.05,98.1,98.05,98.09,230400000.0
2008-09-02 15:03:00,98.09,98.12,98.085,98.11,262200000.0
2008-09-02 15:04:00,98.11,98.12,98.09,98.1,189000000.0
2008-09-02 15:05:00,98.1,98.14,98.1,98.11,307200000.0
2008-09-02 15:06:00,98.11,98.15,98.11,98.13,332100000.0
2008-09-02 15:07:00,98.13,98.16,98.125,98.13,265000000.0
2008-09-02 15:08:00,98.13,98.14,98.11,98.14,256200000.0
2008-09-02 15:09:00,98.14,98.15,98.12,98.13,238800000.0
2008-09-02 15:10:00,98.13,98.155,98.11,98.15,224500000.0
2008-09-02 15:11:00,98.15,98.16,98.095,98.105,282900000.0
2008-09-02 15:12:00,98.1,98.13,98.1,98.11,246400000.0
2008-09-02 15:13:00,98.11,98.145,98.1,98.14,215400000.0
2008-09-02 15:14:00,98.14,98.145,98.125,98.13,145700000.0
2008-09-02 15:15:00,98.13,98.145,98.11,98.12,206300000.0
2008-09-02 15:16:00,98.12,98.12,98.09,98.1,245100000.0
2008-09-02 15:17:00,98.1,98.13,98.1,98.12,165500000.0
2008-09-02 15:18:00,98.12,98.12,98.095,98.12,153400000.0
2008-09-02 15:19:00,98.12,98.14,98.105,98.14,297400000.0
2008-09-02 15:20:00,98.14,98.15,98.13,98.14,224700000.0
2008-09-02 15:21:00,98.14,98.16,98.13,98.14,179900000.0
2008-09-02 15:22:00,98.14,98.15,98.12,98.14,162900000.0
2008-09-02 15:23:00,98.14,98.14,98.13,98.14,88700000.0
2008-09-02 15:24:00,98.14,98.15,98.13,98.14,174200000.0
2008-09-02 15:25:00,98.14,98.16,98.13,98.16,175700000.0
2008-09-02 15:26:00,98.16,98.195,98.145,98.17,190600000.0
2008-09-02 15:27:00,98.18,98.19,98.16,98.16,163400000.0
2008-09-02 15:28:00,98.16,98.23,98.15,98.22,198100000.0
2008-09-02 15:29:00,98.23,98.23,98.21,98.21,161100000.0
2008-09-02 15:30:00,98.21,98.22,98.195,98.21,235300000.0
2008-09-02 15:31:00,98.21,98.24,98.21,98.225,159900000.0
2008-09-02 15:32:00,98.23,98.27,98.225,98.24,236700000.0
2008-09-02 15:33:00,98.24,98.31,98.235,98.31,139600000.0
2008-09-02 15:34:00,98.31,98.33,98.29,98.29,155100000.0
2008-09-02 15:35:00,98.29,98.32,98.28,98.31,198100000.0
2008-09-02 15:36:00,98.31,98.34,98.31,98.32,177600000.0
2008-09-02 15:37:00,98.32,98.335,98.305,98.31,107400000.0
2008-09-02 15:38:00,98.31,98.32,98.29,98.29,189799999.0
2008-09-02 15:39:00,98.29,98.305,98.27,98.3,208700000.0
2008-09-02 15:40:00,98.3,98.32,98.28,98.31,231000000.0
2008-09-02 15:41:00,98.3,98.36,98.3,98.345,213400000.0
2008-09-02 15:42:00,98.35,98.355,98.31,98.32,199600000.0
2008-09-02 15:43:00,98.325,98.335,98.31,98.32,157300000.0
2008-09-02 15:44:00,98.315,98.325,98.29,98.29,128100000.0
2008-09-02 15:45:00,98.29,98.3,98.265,98.28,172000000.0
2008-09-02 15:46:00,98.28,98.29,98.26,98.29,160400000.0
2008-09-02 15:47:00,98.29,98.3,98.28,98.3,150200000.0
2008-09-02 15:48:00,98.3,98.31,98.28,98.3,203500000.0
2008-09-02 15:49:00,98.3,98.34,98.28,98.29,249300000.0
2008-09-02 15:50:00,98.29,98.34,98.29,98.33,115200000.0
2008-09-02 15:51:00,98.33,98.33,98.3,98.3,40900000.0
2008-09-02 15:52:00,98.3,98.3,98.28,98.29,86600000.0
2008-09-02 15:53:00,98.29,98.3,98.28,98.29,115200000.0
2008-09-02 15:54:00,98.29,98.29,98.28,98.28,96600000.0
2008-09-02 15:55:00,98.29,98.3,98.28,98.29,94000000.0
2008-09-02 15:56:00,98.29,98.3,98.27,98.28,212900000.0
2008-09-02 15:57:00,98.28,98.31,98.28,98.29,189900000.0
2008-09-02 15:58:00,98.29,98.31,98.29,98.29,115200000.0
2008-09-02 15:59:00,98.28,98.33,98.26,98.31,374700003.0
2008-09-02 16:00:00,98.31,98.32,98.28,98.3,479699999.0
2008-09-02 16:01:00,98.305,98.33,98.28,98.3,239900000.0
2008-09-02 16:02:00,98.3,98.33,98.29,98.33,157700000.0
2008-09-02 16:03:00,98.34,98.39,98.335,98.375,173800000.0
2008-09-02 16:04:00,98.37,98.41,98.37,98.4,153300000.0
2008-09-02 16:05:00,98.4,98.46,98.4,98.45,196900000.0
2008-09-02 16:06:00,98.45,98.47,98.44,98.44,183200000.0
2008-09-02 16:07:00,98.44,98.45,98.42,98.43,205600000.0
2008-09-02 16:08:00,98.43,98.43,98.415,98.43,201600000.0
2008-09-02 16:09:00,98.43,98.46,98.42,98.42,330000000.0
2008-09-02 16:10:00,98.42,98.45,98.39,98.4,216100000.0
2008-09-02 16:11:00,98.4,98.43,98.4,98.42,260300000.0
2008-09-02 16:12:00,98.42,98.43,98.385,98.41,192300000.0
2008-09-02 16:13:00,98.41,98.41,98.39,98.4,340500000.0
2008-09-02 16:14:00,98.4,98.4,98.355,98.355,297000000.0
2008-09-02 16:15:00,98.36,98.37,98.34,98.35,586400000.0
2008-09-02 16:16:00,98.34,98.35,98.31,98.33,446500000.0
2008-09-02 16:17:00,98.33,98.34,98.295,98.32,235300000.0
2008-09-02 16:18:00,98.32,98.32,98.245,98.26,293900000.0
2008-09-02 16:19:00,98.26,98.29,98.255,98.29,245800000.0
2008-09-02 16:20:00,98.29,98.295,98.265,98.28,215300000.0
2008-09-02 16:21:00,98.275,98.305,98.27,98.29,277499999.0
2008-09-02 16:22:00,98.29,98.305,98.265,98.275,168000000.0
2008-09-02 16:23:00,98.275,98.285,98.215,98.24,548400000.0
2008-09-02 16:24:00,98.24,98.26,98.23,98.25,211300000.0
2008-09-02 16:25:00,98.25,98.26,98.22,98.24,262100000.0
2008-09-02 16:26:00,98.24,98.25,98.225,98.25,181900000.0
2008-09-02 16:27:00,98.24,98.26,98.22,98.24,267700000.0
2008-09-02 16:28:00,98.24,98.25,98.185,98.19,229200000.0
2008-09-02 16:29:00,98.19,98.21,98.18,98.2,240600000.0
2008-09-02 16:30:00,98.195,98.21,98.17,98.19,349300000.0
2008-09-02 16:31:00,98.18,98.22,98.175,98.215,270900000.0
2008-09-02 16:32:00,98.21,98.23,98.19,98.21,180400000.0
2008-09-02 16:33:00,98.21,98.23,98.195,98.21,147500000.0
2008-09-02 16:34:00,98.22,98.235,98.205,98.22,143700000.0
2008-09-02 16:35:00,98.215,98.23,98.205,98.21,160800000.0
2008-09-02 16:36:00,98.21,98.23,98.205,98.22,199100000.0
2008-09-02 16:37:00,98.22,98.235,98.21,98.22,247600000.0
2008-09-02 16:38:00,98.215,98.25,98.21,98.22,271400000.0
2008-09-02 16:39:00,98.22,98.24,98.2,98.2,301600000.0
2008-09-02 16:40:00,98.2,98.21,98.14,98.16,266500000.0
2008-09-02 16:41:00,98.17,98.215,98.15,98.215,193800000.0
2008-09-02 16:42:00,98.2,98.26,98.2,98.24,137900000.0
2008-09-02 16:43:00,98.24,98.25,98.23,98.24,105400000.0
2008-09-02 16:44:00,98.24,98.24,98.21,98.21,266100000.0
2008-09-02 16:45:00,98.21,98.225,98.17,98.17,176700000.0
2008-09-02 16:46:00,98.17,98.2,98.14,98.15,224300000.0
2008-09-02 16:47:00,98.15,98.16,98.13,98.16,164900000.0
2008-09-02 16:48:00,98.16,98.17,98.14,98.15,206200000.0
2008-09-02 16:49:00,98.15,98.155,98.13,98.14,193100000.0
2008-09-02 16:50:00,98.14,98.18,98.14,98.17,130300000.0
2008-09-02 16:51:00,98.16,98.19,98.16,98.19,163100000.0
2008-09-02 16:52:00,98.19,98.22,98.19,98.19,140000000.0
2008-09-02 16:53:00,98.2,98.23,98.18,98.23,114300000.0
2008-09-02 16:54:00,98.23,98.25,98.21,98.23,162600000.0
2008-09-02 16:55:00,98.23,98.265,98.225,98.245,228000000.0
2008-09-02 16:56:00,98.24,98.24,98.185,98.21,240100000.0
2008-09-02 16:57:00,98.21,98.25,98.21,98.22,260400000.0
2008-09-02 16:58:00,98.22,98.255,98.22,98.24,239600000.0
2008-09-02 16:59:00,98.24,98.315,98.23,98.315,263100000.0
2008-09-02 17:00:00,98.31,98.335,98.305,98.32,329700000.0
2008-09-02 17:01:00,98.32,98.34,98.31,98.32,437900000.0
2008-09-02 17:02:00,98.32,98.325,98.3,98.3,166700000.0
2008-09-02 17:03:00,98.3,98.31,98.28,98.28,127400000.0
2008-09-02 17:04:00,98.28,98.3,98.27,98.29,115400000.0
2008-09-02 17:05:00,98.29,98.295,98.27,98.28,187600000.0
2008-09-02 17:06:00,98.28,98.3,98.27,98.28,196400000.0
2008-09-02 17:07:00,98.28,98.295,98.27,98.28,197100000.0
2008-09-02 17:08:00,98.28,98.31,98.28,98.3,173300000.0
2008-09-02 17:09:00,98.31,98.31,98.295,98.3,220800000.0
2008-09-02 17:10:00,98.3,98.305,98.27,98.29,114700000.0
2008-09-02 17:11:00,98.29,98.33,98.29,98.31,195600000.0
2008-09-02 17:12:00,98.32,98.325,98.305,98.31,127200000.0
2008-09-02 17:13:00,98.31,98.325,98.3,98.32,87000000.0
2008-09-02 17:14:00,98.32,98.33,98.31,98.31,232600000.0
2008-09-02 17:15:00,98.31,98.32,98.29,98.31,188700000.0
2008-09-02 17:16:00,98.31,98.32,98.3,98.31,176400000.0
2008-09-02 17:17:00,98.31,98.32,98.295,98.3,202700000.0
2008-09-02 17:18:00,98.3,98.31,98.29,98.29,105800000.0
2008-09-02 17:19:00,98.29,98.315,98.28,98.3,282600000.0
2008-09-02 17:20:00,98.3,98.31,98.28,98.3,204100000.0
2008-09-02 17:21:00,98.3,98.34,98.3,98.34,115500000.0
2008-09-02 17:22:00,98.34,98.345,98.31,98.31,102700000.0
2008-09-02 17:23:00,98.31,98.315,98.3,98.3,132600000.0
2008-09-02 17:24:00,98.305,98.32,98.3,98.31,88200000.0
2008-09-02 17:25:00,98.31,98.355,98.31,98.35,161000000.0
2008-09-02 17:26:00,98.35,98.375,98.345,98.37,188000000.0
2008-09-02 17:27:00,98.37,98.385,98.345,98.37,159300000.0
2008-09-02 17:28:00,98.38,98.43,98.37,98.41,174300000.0
2008-09-02 17:29:00,98.405,98.405,98.37,98.38,162200000.0
2008-09-02 17:30:00,98.38,98.38,98.35,98.36,173400000.0
2008-09-02 17:31:00,98.36,98.36,98.325,98.33,289100000.0
2008-09-02 17:32:00,98.33,98.33,98.28,98.31,255100001.0
2008-09-02 17:33:00,98.31,98.31,98.28,98.28,132100000.0
2008-09-02 17:34:00,98.275,98.3,98.27,98.285,175700000.0
2008-09-02 17:35:00,98.28,98.33,98.275,98.32,157100000.0
2008-09-02 17:36:00,98.32,98.34,98.29,98.3,283699999.0
2008-09-02 17:37:00,98.3,98.31,98.28,98.28,126400000.0
2008-09-02 17:38:00,98.28,98.31,98.26,98.31,156900000.0
2008-09-02 17:39:00,98.32,98.33,98.3,98.3,156600000.0
2008-09-02 17:40:00,98.3,98.31,98.28,98.3,194900000.0
2008-09-02 17:41:00,98.3,98.32,98.28,98.29,129000000.0
2008-09-02 17:42:00,98.29,98.31,98.28,98.31,149400000.0
2008-09-02 17:43:00,98.31,98.32,98.29,98.3,112700000.0
2008-09-02 17:44:00,98.29,98.31,98.29,98.3,136000000.0
2008-09-02 17:45:00,98.3,98.315,98.28,98.31,144300000.0
2008-09-02 17:46:00,98.3,98.33,98.3,98.32,91200000.0
2008-09-02 17:47:00,98.325,98.33,98.305,98.32,122600000.0
2008-09-02 17:48:00,98.32,98.34,98.28,98.33,216499998.0
2008-09-02 17:49:00,98.33,98.38,98.33,98.36,211100000.0
2008-09-02 17:50:00,98.35,98.36,98.34,98.35,165200000.0
2008-09-02 17:51:00,98.355,98.375,98.35,98.35,150600000.0
2008-09-02 17:52:00,98.35,98.35,98.31,98.33,197000000.0
2008-09-02 17:53:00,98.33,98.34,98.315,98.32,158500000.0
2008-09-02 17:54:00,98.32,98.37,98.32,98.36,94500000.0
2008-09-02 17:55:00,98.37,98.38,98.355,98.36,145600000.0
2008-09-02 17:56:00,98.355,98.38,98.35,98.36,119000000.0
2008-09-02 17:57:00,98.36,98.375,98.325,98.33,245500000.0
2008-09-02 17:58:00,98.33,98.34,98.31,98.33,262600000.0
2008-09-02 17:59:00,98.33,98.34,98.31,98.31,177000000.0
2008-09-02 18:00:00,98.32,98.325,98.31,98.32,145000000.0
2008-09-02 18:01:00,98.32,98.32,98.3,98.32,118600000.0
2008-09-02 18:02:00,98.33,98.33,98.3,98.3,105600000.0
2008-09-02 18:03:00,98.3,98.32,98.29,98.32,80000000.0
2008-09-02 18:04:00,98.32,98.33,98.3,98.31,66200000.0
2008-09-02 18:05:00,98.31,98.32,98.3,98.315,100000000.0
2008-09-02 18:06:00,98.31,98.315,98.295,98.31,61100000.0
2008-09-02 18:07:00,98.31,98.34,98.31,98.33,103300000.0
2008-09-02 18:08:00,98.33,98.33,98.3,98.31,91700000.0
2008-09-02 18:09:00,98.31,98.31,98.3,98.31,102800000.0
2008-09-02 18:10:00,98.31,98.31,98.29,98.295,28600000.0
2008-09-02 18:11:00,98.3,98.31,98.29,98.29,149100000.0
2008-09-02 18:12:00,98.29,98.295,98.235,98.25,149400000.0
2008-09-02 18:13:00,98.25,98.28,98.245,98.27,114800000.0
2008-09-02 18:14:00,98.27,98.28,98.26,98.26,47700000.0
2008-09-02 18:15:00,98.26,98.26,98.21,98.21,111700000.0
2008-09-02 18:16:00,98.21,98.23,98.21,98.22,76700000.0
2008-09-02 18:17:00,98.215,98.22,98.19,98.19,135200000.0
2008-09-02 18:18:00,98.19,98.2,98.18,98.19,61900000.0
2008-09-02 18:19:00,98.19,98.19,98.16,98.18,122700000.0
2008-09-02 18:20:00,98.18,98.21,98.18,98.2,53700000.0
2008-09-02 18:21:00,98.2,98.25,98.2,98.24,99600000.0
2008-09-02 18:22:00,98.24,98.28,98.24,98.28,143000000.0
2008-09-02 18:23:00,98.28,98.28,98.23,98.25,103600000.0
2008-09-02 18:24:00,98.25,98.31,98.25,98.3,107500000.0
2008-09-02 18:25:00,98.3,98.31,98.285,98.285,159200000.0
2008-09-02 18:26:00,98.29,98.31,98.28,98.3,97200000.0
2008-09-02 18:27:00,98.3,98.33,98.3,98.32,117900000.0
2008-09-02 18:28:00,98.32,98.32,98.27,98.27,125500000.0
2008-09-02 18:29:00,98.27,98.295,98.27,98.27,155100000.0
2008-09-02 18:30:00,98.27,98.3,98.26,98.28,106700000.0
2008-09-02 18:31:00,98.28,98.3,98.25,98.255,93300000.0
2008-09-02 18:32:00,98.26,98.28,98.24,98.24,125100000.0
2008-09-02 18:33:00,98.27,98.28,98.25,98.27,260800000.0
2008-09-02 18:34:00,98.27,98.27,98.26,98.26,31700000.0
2008-09-02 18:35:00,98.26,98.28,98.26,98.27,53300000.0
2008-09-02 18:36:00,98.27,98.32,98.27,98.31,140900000.0
2008-09-02 18:37:00,98.31,98.31,98.285,98.31,154200000.0
2008-09-02 18:38:00,98.31,98.31,98.29,98.3,50700000.0
2008-09-02 18:39:00,98.29,98.3,98.28,98.3,117400000.0
2008-09-02 18:40:00,98.3,98.335,98.295,98.32,193400000.0
2008-09-02 18:41:00,98.32,98.32,98.285,98.285,127600000.0
2008-09-02 18:42:00,98.29,98.29,98.265,98.28,68400000.0
2008-09-02 18:43:00,98.28,98.29,98.27,98.27,37400000.0
2008-09-02 18:44:00,98.28,98.3,98.27,98.29,55800000.0
2008-09-02 18:45:00,98.29,98.3,98.29,98.3,39000000.0
2008-09-02 18:46:00,98.3,98.305,98.29,98.29,83900000.0
2008-09-02 18:47:00,98.29,98.31,98.275,98.31,121600000.0
2008-09-02 18:48:00,98.31,98.32,98.29,98.3,157900000.0
2008-09-02 18:49:00,98.3,98.31,98.28,98.29,143600000.0
2008-09-02 18:50:00,98.29,98.32,98.29,98.3,91000000.0
2008-09-02 18:51:00,98.31,98.31,98.285,98.29,121100000.0
2008-09-02 18:52:00,98.295,98.32,98.29,98.29,159200000.0
2008-09-02 18:53:00,98.29,98.295,98.27,98.29,85800000.0
2008-09-02 18:54:00,98.295,98.295,98.28,98.29,65300000.0
2008-09-02 18:55:00,98.295,98.305,98.28,98.3,121700000.0
2008-09-02 18:56:00,98.3,98.335,98.29,98.3,141600000.0
2008-09-02 18:57:00,98.3,98.31,98.28,98.29,89500000.0
2008-09-02 18:58:00,98.29,98.305,98.285,98.29,65400000.0
2008-09-02 18:59:00,98.29,98.31,98.26,98.26,85000000.0
2008-09-02 19:00:00,98.26,98.33,98.26,98.325,104600000.0
2008-09-02 19:01:00,98.325,98.365,98.315,98.35,98900000.0
2008-09-02 19:02:00,98.35,98.36,98.34,98.34,211000000.0
2008-09-02 19:03:00,98.34,98.35,98.34,98.34,235000000.0
2008-09-02 19:04:00,98.34,98.35,98.32,98.33,109900000.0
2008-09-02 19:05:00,98.33,98.35,98.315,98.34,131900000.0
2008-09-02 19:06:00,98.34,98.35,98.31,98.34,154900000.0
2008-09-02 19:07:00,98.34,98.37,98.34,98.35,79500000.0
2008-09-02 19:08:00,98.35,98.36,98.325,98.34,102800000.0
2008-09-02 19:09:00,98.33,98.36,98.33,98.35,150300000.0
2008-09-02 19:10:00,98.35,98.37,98.35,98.35,65400000.0
2008-09-02 19:11:00,98.35,98.38,98.35,98.38,86700000.0
2008-09-02 19:12:00,98.38,98.38,98.36,98.36,111800000.0
2008-09-02 19:13:00,98.36,98.395,98.35,98.35,102700000.0
2008-09-02 19:14:00,98.35,98.375,98.35,98.375,64200000.0
2008-09-02 19:15:00,98.365,98.365,98.35,98.35,46700000.0
2008-09-02 19:16:00,98.35,98.36,98.35,98.36,35800000.0
2008-09-02 19:17:00,98.36,98.365,98.36,98.36,29900000.0
2008-09-02 19:18:00,98.35,98.36,98.35,98.35,57800000.0
2008-09-02 19:19:00,98.35,98.36,98.35,98.36,43300000.0
2008-09-02 19:20:00,98.36,98.38,98.36,98.37,82100000.0
2008-09-02 19:21:00,98.37,98.37,98.35,98.35,22600000.0
2008-09-02 19:22:00,98.35,98.35,98.35,98.35,16800000.0
2008-09-02 19:23:00,98.35,98.35,98.34,98.34,50700000.0
2008-09-02 19:24:00,98.34,98.35,98.34,98.34,35800000.0
2008-09-02 19:25:00,98.33,98.34,98.32,98.33,95000000.0
2008-09-02 19:26:00,98.33,98.33,98.31,98.33,25400000.0
2008-09-02 19:27:00,98.33,98.33,98.305,98.32,58700000.0
2008-09-02 19:28:00,98.32,98.32,98.32,98.32,40400000.0
2008-09-02 19:29:00,98.32,98.34,98.29,98.29,68300000.0
2008-09-02 19:30:00,98.29,98.3,98.28,98.28,123600000.0
2008-09-02 19:31:00,98.29,98.3,98.285,98.29,92700000.0
2008-09-02 19:32:00,98.285,98.31,98.285,98.3,217000000.0
2008-09-02 19:33:00,98.31,98.31,98.28,98.28,108500000.0
2008-09-02 19:34:00,98.28,98.29,98.28,98.29,99900000.0
2008-09-02 19:35:00,98.29,98.33,98.28,98.33,64200000.0
2008-09-02 19:36:00,98.33,98.34,98.33,98.34,55100000.0
2008-09-02 19:37:00,98.34,98.34,98.32,98.32,40500000.0
2008-09-02 19:38:00,98.315,98.32,98.31,98.32,28000000.0
2008-09-02 19:39:00,98.32,98.35,98.31,98.35,70800000.0
2008-09-02 19:40:00,98.35,98.35,98.34,98.35,14400000.0
2008-09-02 19:41:00,98.34,98.34,98.32,98.32,45600000.0
2008-09-02 19:42:00,98.32,98.32,98.31,98.31,40800000.0
2008-09-02 19:43:00,98.32,98.32,98.31,98.32,42100000.0
2008-09-02 19:44:00,98.32,98.34,98.31,98.32,78600000.0
2008-09-02 19:45:00,98.32,98.35,98.31,98.32,96700000.0
2008-09-02 19:46:00,98.32,98.33,98.31,98.32,84100000.0
2008-09-02 19:47:00,98.32,98.32,98.3,98.3,71400000.0
2008-09-02 19:48:00,98.3,98.33,98.3,98.33,50700000.0
2008-09-02 19:49:00,98.33,98.35,98.32,98.33,133500000.0
2008-09-02 19:50:00,98.33,98.355,98.31,98.32,156200000.0
2008-09-02 19:51:00,98.33,98.34,98.31,98.33,96200000.0
2008-09-02 19:52:00,98.33,98.33,98.295,98.31,76400000.0
2008-09-02 19:53:00,98.3,98.32,98.29,98.31,91900000.0
2008-09-02 19:54:00,98.3,98.31,98.29,98.3,49700000.0
2008-09-02 19:55:00,98.31,98.31,98.3,98.31,15800000.0
2008-09-02 19:56:00,98.31,98.31,98.29,98.29,71700000.0
2008-09-02 19:57:00,98.29,98.29,98.25,98.28,119700000.0
2008-09-02 19:58:00,98.27,98.3,98.27,98.29,44100000.0
2008-09-02 19:59:00,98.29,98.29,98.26,98.27,78000000.0
2008-09-02 20:00:00,98.28,98.32,98.27,98.3,80300000.0
2008-09-02 20:01:00,98.3,98.33,98.3,98.33,81500000.0
2008-09-02 20:02:00,98.33,98.34,98.32,98.32,90700000.0
2008-09-02 20:03:00,98.32,98.32,98.3,98.31,63800000.0
2008-09-02 20:04:00,98.31,98.31,98.265,98.29,139500000.0
2008-09-02 20:05:00,98.3,98.32,98.28,98.29,80800000.0
2008-09-02 20:06:00,98.29,98.3,98.28,98.3,179200000.0
2008-09-02 20:07:00,98.295,98.305,98.28,98.28,105700000.0
2008-09-02 20:08:00,98.28,98.29,98.27,98.29,92000000.0
2008-09-02 20:09:00,98.29,98.31,98.24,98.27,212300000.0
2008-09-02 20:10:00,98.27,98.28,98.26,98.28,159400000.0
2008-09-02 20:11:00,98.27,98.28,98.25,98.27,103800000.0
2008-09-02 20:12:00,98.275,98.28,98.26,98.27,132900000.0
2008-09-02 20:13:00,98.275,98.3,98.25,98.29,183200000.0
2008-09-02 20:14:00,98.29,98.305,98.27,98.28,57300000.0
2008-09-02 20:15:00,98.28,98.3,98.28,98.3,98700000.0
2008-09-02 20:16:00,98.3,98.31,98.28,98.31,152800000.0
2008-09-02 20:17:00,98.315,98.34,98.3,98.32,150400000.0
2008-09-02 20:18:00,98.32,98.32,98.29,98.29,95000000.0
2008-09-02 20:19:00,98.29,98.34,98.285,98.33,196400000.0
2008-09-02 20:20:00,98.33,98.34,98.3,98.3,145900000.0
2008-09-02 20:21:00,98.3,98.3,98.275,98.295,173800000.0
2008-09-02 20:22:00,98.29,98.305,98.285,98.29,104600000.0
2008-09-02 20:23:00,98.29,98.295,98.275,98.29,48300000.0
2008-09-02 20:24:00,98.285,98.31,98.28,98.285,137700000.0
2008-09-02 20:25:00,98.285,98.305,98.25,98.27,166100000.0
2008-09-02 20:26:00,98.27,98.3,98.26,98.28,134200000.0
2008-09-02 20:27:00,98.28,98.28,98.26,98.26,78600000.0
2008-09-02 20:28:00,98.26,98.28,98.25,98.28,102400000.0
2008-09-02 20:29:00,98.28,98.29,98.27,98.28,61000000.0
2008-09-02 20:30:00,98.28,98.29,98.275,98.28,23700000.0
2008-09-02 20:31:00,98.28,98.29,98.26,98.27,73100000.0
2008-09-02 20:32:00,98.27,98.29,98.26,98.28,74300000.0
2008-09-02 20:33:00,98.29,98.295,98.27,98.275,70000000.0
2008-09-02 20:34:00,98.27,98.27,98.25,98.25,90900000.0
2008-09-02 20:35:00,98.25,98.26,98.235,98.245,109800000.0
2008-09-02 20:36:00,98.25,98.25,98.215,98.22,71100000.0
2008-09-02 20:37:00,98.22,98.22,98.195,98.22,70600000.0
2008-09-02 20:38:00,98.22,98.22,98.175,98.185,136400000.0
2008-09-02 20:39:00,98.18,98.18,98.13,98.15,90700000.0
2008-09-02 20:40:00,98.14,98.16,98.14,98.16,127800000.0
2008-09-02 20:41:00,98.16,98.19,98.16,98.18,78400000.0
2008-09-02 20:42:00,98.17,98.18,98.16,98.17,65600000.0
2008-09-02 20:43:00,98.17,98.18,98.16,98.17,65100000.0
2008-09-02 20:44:00,98.16,98.17,98.15,98.16,128200000.0
2008-09-02 20:45:00,98.155,98.17,98.15,98.16,250500000.0
2008-09-02 20:46:00,98.15,98.175,98.15,98.15,158600000.0
2008-09-02 20:47:00,98.155,98.17,98.145,98.17,102700000.0
2008-09-02 20:48:00,98.165,98.17,98.155,98.16,121100000.0
2008-09-02 20:49:00,98.16,98.16,98.13,98.15,184200000.0
2008-09-02 20:50:00,98.15,98.15,98.13,98.13,103900000.0
2008-09-02 20:51:00,98.13,98.18,98.12,98.145,214800000.0
2008-09-02 20:52:00,98.145,98.16,98.14,98.15,116400000.0
2008-09-02 20:53:00,98.15,98.16,98.13,98.16,145100000.0
2008-09-02 20:54:00,98.16,98.16,98.13,98.15,110600000.0
2008-09-02 20:55:00,98.15,98.16,98.15,98.16,25700000.0
2008-09-02 20:56:00,98.16,98.2,98.155,98.17,97800000.0
2008-09-02 20:57:00,98.17,98.2,98.17,98.19,102100000.0
2008-09-02 20:58:00,98.19,98.19,98.17,98.19,100000000.0
2008-09-02 20:59:00,98.19,98.2,98.17,98.2,113400000.0
2008-09-02 21:00:00,98.2,98.23,98.2,98.23,62900000.0
2008-09-02 21:01:00,98.23,98.24,98.21,98.21,73900000.0
2008-09-02 21:02:00,98.21,98.26,98.21,98.26,92800000.0
2008-09-02 21:03:00,98.26,98.27,98.25,98.25,73900000.0
2008-09-02 21:04:00,98.265,98.285,98.245,98.26,64300000.0
2008-09-02 21:05:00,98.26,98.28,98.25,98.27,69600000.0
2008-09-02 21:06:00,98.27,98.3,98.27,98.29,101600000.0
2008-09-02 21:07:00,98.29,98.29,98.27,98.27,73200000.0
2008-09-02 21:08:00,98.27,98.29,98.27,98.28,78200000.0
2008-09-02 21:09:00,98.28,98.28,98.265,98.27,64500000.0
2008-09-02 21:10:00,98.27,98.28,98.26,98.27,56000000.0
2008-09-02 21:11:00,98.27,98.28,98.26,98.26,76000000.0
2008-09-02 21:12:00,98.26,98.27,98.23,98.26,125700000.0
2008-09-02 21:13:00,98.26,98.3,98.26,98.3,91300000.0
2008-09-02 21:14:00,98.3,98.32,98.3,98.32,84600000.0
2008-09-02 21:15:00,98.32,98.34,98.31,98.32,56700000.0
2008-09-02 21:16:00,98.32,98.32,98.27,98.27,130200000.0
2008-09-02 21:17:00,98.27,98.28,98.235,98.26,313600000.0
2008-09-02 21:18:00,98.26,98.26,98.23,98.25,129400000.0
2008-09-02 21:19:00,98.25,98.275,98.25,98.27,90900000.0
2008-09-02 21:20:00,98.275,98.285,98.265,98.28,75000000.0
2008-09-02 21:21:00,98.285,98.3,98.285,98.3,59400000.0
2008-09-02 21:22:00,98.31,98.31,98.295,98.31,15200000.0
2008-09-02 21:23:00,98.31,98.32,98.3,98.32,61300000.0
2008-09-02 21:24:00,98.33,98.33,98.31,98.32,34400000.0
2008-09-02 21:25:00,98.32,98.32,98.31,98.32,37900000.0
2008-09-02 21:26:00,98.32,98.32,98.32,98.32,9600000.0
2008-09-02 21:27:00,98.32,98.34,98.32,98.33,54200000.0
2008-09-02 21:28:00,98.34,98.34,98.32,98.32,28200000.0
2008-09-02 21:29:00,98.32,98.33,98.29,98.29,17100000.0
2008-09-02 21:30:00,98.3,98.35,98.29,98.35,42400000.0
2008-09-02 21:31:00,98.35,98.35,98.34,98.35,47500000.0
2008-09-02 21:32:00,98.35,98.355,98.31,98.32,98900000.0
2008-09-02 21:33:00,98.32,98.32,98.31,98.31,20400000.0
2008-09-02 21:34:00,98.31,98.32,98.31,98.32,5800000.0
2008-09-02 21:35:00,98.315,98.32,98.305,98.32,19700000.0
2008-09-02 21:36:00,98.32,98.33,98.31,98.31,58800000.0
2008-09-02 21:37:00,98.31,98.32,98.3,98.31,63700000.0
2008-09-02 21:38:00,98.31,98.36,98.31,98.35,33600000.0
2008-09-02 21:39:00,98.34,98.36,98.33,98.34,62200000.0
2008-09-02 21:40:00,98.34,98.34,98.32,98.34,77200000.0
2008-09-02 21:41:00,98.34,98.34,98.34,98.34,17100000.0
2008-09-02 21:42:00,98.33,98.34,98.31,98.32,26300000.0
2008-09-02 21:43:00,98.32,98.32,98.3,98.31,42900000.0
2008-09-02 21:44:00,98.3,98.31,98.3,98.3,21900000.0
2008-09-02 21:45:00,98.3,98.3,98.27,98.27,24600000.0
2008-09-02 21:46:00,98.27,98.28,98.27,98.27,24500000.0
2008-09-02 21:47:00,98.26,98.275,98.26,98.27,27000000.0
2008-09-02 21:48:00,98.27,98.295,98.27,98.28,41600000.0
2008-09-02 21:49:00,98.28,98.285,98.27,98.27,60800000.0
2008-09-02 21:50:00,98.28,98.29,98.27,98.29,18000000.0
2008-09-02 21:51:00,98.28,98.29,98.27,98.27,34300000.0
2008-09-02 21:52:00,98.27,98.27,98.25,98.25,36400000.0
2008-09-02 21:53:00,98.25,98.26,98.25,98.26,42800000.0
2008-09-02 21:54:00,98.25,98.26,98.24,98.24,33400000.0
2008-09-02 21:55:00,98.25,98.26,98.23,98.23,31300000.0
2008-09-02 21:56:00,98.23,98.23,98.21,98.21,56500000.0
2008-09-02 21:57:00,98.2,98.205,98.19,98.19,32000000.0
2008-09-02 21:58:00,98.19,98.2,98.17,98.17,56100000.0
2008-09-02 21:59:00,98.17,98.19,98.17,98.17,39000000.0
2008-09-02 22:00:00,98.17,98.19,98.16,98.19,23700000.0
2008-09-02 22:01:00,98.19,98.2,98.18,98.185,19200000.0
2008-09-02 22:02:00,98.17,98.185,98.17,98.185,5600000.0
2008-09-02 22:03:00,98.19,98.19,98.17,98.18,124400000.0
2008-09-02 22:04:00,98.18,98.19,98.17,98.19,44200000.0
2008-09-02 22:05:00,98.18,98.19,98.18,98.19,23000000.0
2008-09-02 22:06:00,98.18,98.2,98.17,98.18,20400000.0
2008-09-02 22:07:00,98.18,98.19,98.18,98.19,8400000.0
2008-09-02 22:08:00,98.18,98.19,98.18,98.18,6200000.0
2008-09-02 22:09:00,98.18,98.18,98.18,98.18,7900000.0
2008-09-02 22:10:00,98.18,98.18,98.16,98.17,25300000.0
2008-09-02 22:11:00,98.17,98.18,98.17,98.18,15200000.0
2008-09-02 22:12:00,98.17,98.185,98.16,98.17,29800000.0
2008-09-02 22:13:00,98.17,98.18,98.16,98.16,26900000.0
2008-09-02 22:14:00,98.16,98.16,98.13,98.16,152900000.0
2008-09-02 22:15:00,98.16,98.17,98.13,98.15,66400000.0
2008-09-02 22:16:00,98.15,98.15,98.14,98.14,58700000.0
2008-09-02 22:17:00,98.14,98.17,98.14,98.145,49800000.0
2008-09-02 22:18:00,98.15,98.16,98.15,98.16,13700000.0
2008-09-02 22:19:00,98.16,98.17,98.14,98.16,42200000.0
2008-09-02 22:20:00,98.16,98.16,98.16,98.16,3000000.0
2008-09-02 22:21:00,98.16,98.18,98.16,98.18,12100000.0
2008-09-02 22:22:00,98.17,98.19,98.155,98.17,11400000.0
2008-09-02 22:23:00,98.17,98.17,98.165,98.165,5100000.0
2008-09-02 22:24:00,98.16,98.16,98.16,98.16,3400000.0
2008-09-02 22:25:00,98.16,98.16,98.16,98.16,18500000.0
2008-09-02 22:26:00,98.16,98.16,98.15,98.15,14800000.0
2008-09-02 22:27:00,98.16,98.16,98.15,98.15,17600000.0
2008-09-02 22:28:00,98.15,98.155,98.13,98.14,614900002.0
2008-09-02 22:29:00,98.14,98.14,98.13,98.13,112200002.0
2008-09-02 22:30:00,98.14,98.14,98.14,98.14,183400001.0
2008-09-02 22:31:00,98.14,98.14,98.13,98.13,507900000.0
2008-09-02 22:32:00,98.115,98.14,98.09,98.11,312900000.0
2008-09-02 22:33:00,98.12,98.12,98.08,98.1,58600000.0
2008-09-02 22:34:00,98.105,98.125,98.105,98.12,39800000.0
2008-09-02 22:35:00,98.12,98.13,98.11,98.12,90200000.0
2008-09-02 22:36:00,98.12,98.13,98.12,98.13,12800000.0
2008-09-02 22:37:00,98.13,98.155,98.13,98.15,13700000.0
2008-09-02 22:38:00,98.15,98.15,98.14,98.15,13200000.0
2008-09-02 22:39:00,98.14,98.15,98.14,98.14,16000000.0
2008-09-02 22:40:00,98.14,98.15,98.14,98.14,16400000.0
2008-09-02 22:41:00,98.14,98.14,98.14,98.14,7600000.0
2008-09-02 22:42:00,98.14,98.14,98.13,98.13,10600000.0
2008-09-02 22:43:00,98.13,98.13,98.13,98.13,27700000.0
2008-09-02 22:44:00,98.13,98.16,98.13,98.15,16700000.0
2008-09-02 22:45:00,98.16,98.17,98.15,98.16,24400000.0
2008-09-02 22:46:00,98.155,98.165,98.15,98.15,19500000.0
2008-09-02 22:47:00,98.15,98.155,98.14,98.15,13000000.0
2008-09-02 22:48:00,98.15,98.16,98.15,98.15,7600000.0
2008-09-02 22:49:00,98.15,98.15,98.15,98.15,2400000.0
2008-09-02 22:50:00,98.15,98.16,98.15,98.15,8900000.0
2008-09-02 22:51:00,98.15,98.15,98.13,98.135,82500000.0
2008-09-02 22:52:00,98.13,98.15,98.13,98.14,57000000.0
2008-09-02 22:53:00,98.14,98.15,98.14,98.14,68900000.0
2008-09-02 22:54:00,98.14,98.145,98.14,98.145,23600000.0
2008-09-02 22:55:00,98.14,98.15,98.14,98.15,13000000.0
2008-09-02 22:56:00,98.15,98.15,98.14,98.14,21000000.0
2008-09-02 22:57:00,98.145,98.155,98.135,98.15,41000000.0
2008-09-02 22:58:00,98.145,98.145,98.14,98.14,44600000.0
2008-09-02 22:59:00,98.14,98.145,98.14,98.14,129400000.0
2008-09-02 23:00:00,98.14,98.165,98.138,98.138,48200000.0
2008-09-02 23:01:00,98.118,98.126,98.102,98.11,26900000.0
2008-09-02 23:02:00,98.105,98.14,98.105,98.13,3700000.0
2008-09-02 23:03:00,98.135,98.16,98.13,98.16,13800000.0
2008-09-02 23:04:00,98.15,98.15,98.13,98.14,54400001.0
2008-09-02 23:05:00,98.13,98.15,98.105,98.12,407600000.0
2008-09-02 23:06:00,98.12,98.125,98.12,98.125,13200000.0
2008-09-02 23:07:00,98.12,98.125,98.12,98.125,3200000.0
2008-09-02 23:08:00,98.12,98.125,98.11,98.125,5800000.0
2008-09-02 23:09:00,98.115,98.13,98.1,98.11,18100000.0
2008-09-02 23:10:00,98.12,98.13,98.1,98.11,401300006.0
2008-09-02 23:11:00,98.1,98.14,98.095,98.115,554499999.0
2008-09-02 23:12:00,98.12,98.15,98.105,98.145,403400001.0
2008-09-02 23:13:00,98.145,98.15,98.135,98.14,637900000.0
2008-09-02 23:14:00,98.14,98.15,98.14,98.15,1005899985.0
2008-09-02 23:15:00,98.14,98.16,98.14,98.16,1008400011.0
2008-09-02 23:16:00,98.16,98.18,98.14,98.17,333000000.0
2008-09-02 23:17:00,98.17,98.17,98.15,98.16,8000000.0
2008-09-02 23:18:00,98.15,98.15,98.15,98.15,4500000.0
2008-09-02 23:19:00,98.15,98.15,98.145,98.15,7600000.0
2008-09-02 23:20:00,98.15,98.17,98.135,98.17,74700000.0
2008-09-02 23:21:00,98.17,98.2,98.17,98.185,57300000.0
2008-09-02 23:22:00,98.19,98.21,98.165,98.18,230699998.0
2008-09-02 23:23:00,98.185,98.19,98.18,98.185,286100004.0
2008-09-02 23:24:00,98.18,98.19,98.18,98.185,26500000.0
2008-09-02 23:25:00,98.19,98.2,98.18,98.2,10400000.0
2008-09-02 23:26:00,98.2,98.2,98.185,98.185,15200000.0
2008-09-02 23:27:00,98.185,98.2,98.17,98.175,253900002.0
2008-09-02 23:28:00,98.18,98.19,98.15,98.18,182100000.0
2008-09-02 23:29:00,98.175,98.19,98.165,98.19,128800000.0
2008-09-02 23:30:00,98.19,98.2,98.18,98.2,527899998.0
2008-09-02 23:31:00,98.21,98.21,98.19,98.2,251099996.0
2008-09-02 23:32:00,98.21,98.211,98.177,98.185,79900000.0
2008-09-02 23:33:00,98.21,98.21,98.2,98.2,573799984.0
2008-09-02 23:34:00,98.2,98.2,98.2,98.2,644999981.0
2008-09-02 23:35:00,98.195,98.21,98.195,98.21,81500002.0
2008-09-02 23:36:00,98.205,98.23,98.205,98.22,4200000.0
2008-09-02 23:37:00,98.23,98.23,98.22,98.23,6000000.0
2008-09-02 23:38:00,98.175,98.2,98.175,98.18,310599999.0
2008-09-02 23:39:00,98.17,98.17,98.16,98.16,60400000.0
2008-09-02 23:40:00,98.16,98.18,98.15,98.18,36400000.0
2008-09-02 23:41:00,98.125,98.14,98.115,98.13,297599999.0
2008-09-02 23:42:00,98.14,98.15,98.14,98.15,86400000.0
2008-09-02 23:43:00,98.15,98.15,98.13,98.13,201100001.0
2008-09-02 23:44:00,98.13,98.14,98.105,98.13,70600001.0
2008-09-02 23:45:00,98.14,98.14,98.115,98.115,157700003.0
2008-09-02 23:46:00,98.13,98.15,98.13,98.15,246899994.0
2008-09-02 23:47:00,98.14,98.15,98.125,98.14,700900012.0
2008-09-02 23:48:00,98.14,98.15,98.12,98.13,708799999.0
2008-09-02 23:49:00,98.14,98.15,98.13,98.15,90500000.0
2008-09-02 23:50:00,98.145,98.15,98.115,98.12,1174299975.0
2008-09-02 23:51:00,98.14,98.16,98.09,98.09,881199994.0
2008-09-02 23:52:00,98.09,98.1,98.09,98.1,175300002.0
2008-09-02 23:53:00,98.1,98.11,98.1,98.11,80100000.0
2008-09-02 23:54:00,98.1,98.1,98.09,98.09,138600002.0
2008-09-02 23:55:00,98.09,98.09,98.09,98.09,58400000.0
2008-09-02 23:56:00,98.09,98.1,98.09,98.1,32300000.0
2008-09-02 23:57:00,98.1,98.1,98.1,98.1,30200000.0
2008-09-02 23:58:00,98.1,98.1,98.1,98.1,2100000.0
2008-09-02 23:59:00,98.1,98.11,98.1,98.1,424800002.0
2008-09-03 00:00:00,98.1,98.1,98.09,98.09,98000000.0
2008-09-03 00:01:00,98.1,98.14,98.1,98.12,25400000.0
2008-09-03 00:02:00,98.1,98.11,98.1,98.1,541400002.0
2008-09-03 00:03:00,98.11,98.14,98.095,98.12,273699996.0
2008-09-03 00:04:00,98.12,98.14,98.1,98.135,73799999.0
2008-09-03 00:05:00,98.15,98.15,98.085,98.125,7900000.0
2008-09-03 00:06:00,98.1,98.11,98.1,98.11,115600001.0
2008-09-03 00:07:00,98.12,98.15,98.12,98.15,9000000.0
2008-09-03 00:08:00,98.15,98.15,98.13,98.14,8100000.0
2008-09-03 00:09:00,98.12,98.12,98.11,98.11,57900002.0
2008-09-03 00:10:00,98.11,98.14,98.11,98.11,74599999.0
2008-09-03 00:11:00,98.11,98.11,98.11,98.11,48400000.0
2008-09-03 00:12:00,98.11,98.13,98.11,98.13,23800000.0
2008-09-03 00:13:00,98.11,98.12,98.11,98.12,7200000.0
2008-09-03 00:14:00,98.1,98.1,98.1,98.1,9400000.0
2008-09-03 00:15:00,98.115,98.16,98.115,98.15,122900000.0
2008-09-03 00:16:00,98.14,98.15,98.14,98.15,9000000.0
2008-09-03 00:17:00,98.15,98.16,98.13,98.15,21000000.0
2008-09-03 00:18:00,98.14,98.14,98.14,98.14,1000000.0
2008-09-03 00:19:00,98.14,98.14,98.14,98.14,5000000.0
2008-09-03 00:20:00,98.15,98.15,98.15,98.15,1000000.0
2008-09-03 00:21:00,98.14,98.15,98.14,98.14,5900000.0
2008-09-03 00:22:00,98.14,98.14,98.14,98.14,6900000.0
2008-09-03 00:23:00,98.14,98.15,98.14,98.15,41700000.0
2008-09-03 00:24:00,98.15,98.15,98.15,98.15,22900000.0
2008-09-03 00:25:00,98.15,98.18,98.15,98.18,14400000.0
2008-09-03 00:26:00,98.17,98.18,98.17,98.18,2300000.0
2008-09-03 00:27:00,98.18,98.2,98.18,98.2,17800000.0
2008-09-03 00:28:00,98.2,98.22,98.19,98.19,181100000.0
2008-09-03 00:29:00,98.19,98.2,98.17,98.17,74700000.0
2008-09-03 00:30:00,98.19,98.19,98.18,98.19,19600000.0
2008-09-03 00:31:00,98.19,98.19,98.18,98.18,52400000.0
2008-09-03 00:32:00,98.18,98.18,98.18,98.18,2300000.0
2008-09-03 00:33:00,98.17,98.18,98.17,98.17,86500000.0
2008-09-03 00:34:00,98.18,98.18,98.16,98.16,463700004.0
2008-09-03 00:35:00,98.16,98.17,98.16,98.17,510900000.0
2008-09-03 00:36:00,98.16,98.18,98.16,98.18,391600000.0
2008-09-03 00:37:00,98.17,98.18,98.17,98.18,433500000.0
2008-09-03 00:38:00,98.18,98.19,98.18,98.19,63200000.0
2008-09-03 00:39:00,98.18,98.19,98.18,98.19,42000000.0
2008-09-03 00:40:00,98.19,98.2,98.17,98.2,162200000.0
2008-09-03 00:41:00,98.19,98.19,98.15,98.19,71900000.0
2008-09-03 00:42:00,98.185,98.19,98.18,98.18,11200000.0
2008-09-03 00:43:00,98.18,98.18,98.17,98.17,15100000.0
2008-09-03 00:44:00,98.18,98.18,98.16,98.17,4000000.0
2008-09-03 00:45:00,98.16,98.18,98.16,98.18,4200000.0
2008-09-03 00:46:00,98.14,98.19,98.14,98.18,162699997.0
2008-09-03 00:47:00,98.18,98.18,98.14,98.14,5200000.0
2008-09-03 00:48:00,98.15,98.19,98.15,98.19,77600002.0
2008-09-03 00:49:00,98.19,98.19,98.15,98.16,188299998.0
2008-09-03 00:50:00,98.15,98.22,98.14,98.19,321500001.0
2008-09-03 00:51:00,98.2,98.22,98.145,98.22,133800002.0
2008-09-03 00:52:00,98.2,98.23,98.2,98.21,23800000.0
2008-09-03 00:53:00,98.22,98.23,98.18,98.21,27200000.0
2008-09-03 00:54:00,98.19,98.21,98.19,98.2,19200000.0
2008-09-03 00:55:00,98.19,98.22,98.19,98.21,25200000.0
2008-09-03 00:56:00,98.2,98.21,98.2,98.2,3000000.0
2008-09-03 00:57:00,98.19,98.21,98.19,98.2,23600000.0
2008-09-03 00:58:00,98.19,98.19,98.19,98.19,410400000.0
2008-09-03 00:59:00,98.19,98.19,98.19,98.19,176300000.0
2008-09-03 01:00:00,98.19,98.2,98.19,98.19,430300000.0
2008-09-03 01:01:00,98.19,98.2,98.15,98.19,421000000.0
2008-09-03 01:02:00,98.15,98.2,98.15,98.2,296500003.0
2008-09-03 01:03:00,98.195,98.21,98.195,98.2,5100000.0
2008-09-03 01:04:00,98.19,98.19,98.19,98.19,21600000.0
2008-09-03 01:05:00,98.19,98.19,98.19,98.19,237600000.0
2008-09-03 01:06:00,98.19,98.2,98.19,98.2,44200000.0
2008-09-03 01:07:00,98.19,98.19,98.19,98.19,21600000.0
2008-09-03 01:08:00,98.162,98.177,98.144,98.153,64700000.0
2008-09-03 01:09:00,98.19,98.2,98.19,98.2,44200000.0
2008-09-03 01:10:00,98.21,98.21,98.2,98.21,4000000.0
2008-09-03 01:11:00,98.21,98.21,98.19,98.19,8000000.0
2008-09-03 01:12:00,98.2,98.21,98.2,98.2,7000000.0
2008-09-03 01:13:00,98.2,98.2,98.16,98.2,22900000.0
2008-09-03 01:14:00,98.2,98.2,98.16,98.16,12100000.0
2008-09-03 01:15:00,98.17,98.195,98.16,98.195,164600000.0
2008-09-03 01:16:00,98.2,98.2,98.17,98.19,610900005.0
2008-09-03 01:17:00,98.19,98.22,98.17,98.2,117099998.0
2008-09-03 01:18:00,98.2,98.24,98.2,98.22,44200000.0
2008-09-03 01:19:00,98.22,98.23,98.155,98.205,127399999.0
2008-09-03 01:20:00,98.2,98.22,98.18,98.215,288000000.0
2008-09-03 01:21:00,98.23,98.23,98.18,98.22,35100000.0
2008-09-03 01:22:00,98.22,98.24,98.16,98.22,140000000.0
2008-09-03 01:23:00,98.22,98.22,98.2,98.22,110500000.0
2008-09-03 01:24:00,98.22,98.22,98.2,98.22,140900000.0
2008-09-03 01:25:00,98.22,98.22,98.18,98.19,252900000.0
2008-09-03 01:26:00,98.21,98.22,98.17,98.18,114900000.0
2008-09-03 01:27:00,98.19,98.19,98.17,98.17,50000000.0
2008-09-03 01:28:00,98.17,98.17,98.15,98.17,173600000.0
2008-09-03 01:29:00,98.17,98.17,98.14,98.15,49200000.0
2008-09-03 01:30:00,98.15,98.17,98.13,98.17,40300000.0
2008-09-03 01:31:00,98.16,98.16,98.13,98.15,22600000.0
2008-09-03 01:32:00,98.15,98.15,98.14,98.15,11300000.0
2008-09-03 01:33:00,98.14,98.14,98.105,98.14,27800000.0
2008-09-03 01:34:00,98.14,98.16,98.13,98.16,46599999.0
2008-09-03 01:35:00,98.12,98.15,98.12,98.15,12700000.0
2008-09-03 01:36:00,98.15,98.17,98.13,98.17,35300000.0
2008-09-03 01:37:00,98.16,98.18,98.15,98.18,10400000.0
2008-09-03 01:38:00,98.18,98.18,98.16,98.18,49000000.0
2008-09-03 01:39:00,98.19,98.19,98.16,98.18,6000000.0
2008-09-03 01:40:00,98.16,98.18,98.16,98.17,7300000.0
2008-09-03 01:41:00,98.18,98.18,98.15,98.16,9000000.0
2008-09-03 01:42:00,98.16,98.16,98.15,98.15,5600000.0
2008-09-03 01:43:00,98.14,98.14,98.13,98.14,30100000.0
2008-09-03 01:44:00,98.14,98.14,98.13,98.13,3000000.0
2008-09-03 01:45:00,98.13,98.13,98.1,98.12,42400000.0
2008-09-03 01:46:00,98.13,98.13,98.13,98.13,63600000.0
2008-09-03 01:47:00,98.13,98.14,98.09,98.09,129500000.0
2008-09-03 01:48:00,98.09,98.11,98.07,98.1,264600000.0
2008-09-03 01:49:00,98.1,98.11,98.1,98.11,5300000.0
2008-09-03 01:50:00,98.11,98.11,98.09,98.09,9200000.0
2008-09-03 01:51:00,98.09,98.09,98.09,98.09,50200000.0
2008-09-03 01:52:00,98.1,98.11,98.09,98.1,56800000.0
2008-09-03 01:53:00,98.1,98.1,98.1,98.1,25900000.0
2008-09-03 01:54:00,98.1,98.1,98.08,98.08,86200000.0
2008-09-03 01:55:00,98.08,98.09,98.005,98.07,557800003.0
2008-09-03 01:56:00,98.07,98.07,97.975,98.01,98500000.0
2008-09-03 01:57:00,98.01,98.01,97.99,98.01,148700000.0
2008-09-03 01:58:00,98.0,98.01,97.96,97.96,114300000.0
2008-09-03 01:59:00,97.96,97.96,97.87,97.89,113700000.0
2008-09-03 02:00:00,97.89,97.93,97.87,97.93,72700000.0
2008-09-03 02:01:00,97.93,97.95,97.92,97.95,51400000.0
2008-09-03 02:02:00,97.96,97.98,97.94,97.94,40300000.0
2008-09-03 02:03:00,97.95,97.99,97.95,97.96,41400000.0
2008-09-03 02:04:00,97.97,98.01,97.96,98.0,86600000.0
2008-09-03 02:05:00,97.99,98.0,97.98,97.99,69400000.0
2008-09-03 02:06:00,97.98,98.08,97.98,98.07,89500000.0
2008-09-03 02:07:00,98.07,98.07,98.04,98.04,54500000.0
2008-09-03 02:08:00,98.03,98.04,98.02,98.02,120000000.0
2008-09-03 02:09:00,98.02,98.04,98.0,98.0,55400000.0
2008-09-03 02:10:00,97.99,98.0,97.96,97.98,149700000.0
2008-09-03 02:11:00,97.98,97.98,97.94,97.96,119100000.0
2008-09-03 02:12:00,97.96,97.99,97.96,97.99,107100000.0
2008-09-03 02:13:00,97.99,98.03,97.99,98.02,184500003.0
2008-09-03 02:14:00,98.01,98.01,97.99,98.0,110800000.0
2008-09-03 02:15:00,98.0,98.0,97.98,97.99,177300000.0
2008-09-03 02:16:00,97.97,97.98,97.95,97.96,86500000.0
2008-09-03 02:17:00,97.97,97.99,97.96,97.98,93000000.0
2008-09-03 02:18:00,97.99,98.04,97.99,98.04,110800000.0
2008-09-03 02:19:00,98.04,98.04,98.03,98.04,25000000.0
2008-09-03 02:20:00,98.04,98.07,98.0,98.04,177000000.0
2008-09-03 02:21:00,98.04,98.06,98.04,98.06,127100000.0
2008-09-03 02:22:00,98.06,98.06,98.05,98.05,23900000.0
2008-09-03 02:23:00,98.05,98.07,98.03,98.05,186700000.0
2008-09-03 02:24:00,98.05,98.05,98.04,98.04,12300000.0
2008-09-03 02:25:00,98.04,98.06,98.04,98.05,44600000.0
2008-09-03 02:26:00,98.05,98.09,98.04,98.09,67500000.0
2008-09-03 02:27:00,98.09,98.16,98.08,98.14,66600000.0
2008-09-03 02:28:00,98.15,98.16,98.14,98.14,51000000.0
2008-09-03 02:29:00,98.14,98.16,98.125,98.16,49900000.0
2008-09-03 02:30:00,98.16,98.16,98.14,98.15,65800000.0
2008-09-03 02:31:00,98.16,98.17,98.15,98.17,38100000.0
2008-09-03 02:32:00,98.16,98.17,98.16,98.17,20800000.0
2008-09-03 02:33:00,98.17,98.19,98.15,98.19,73300000.0
2008-09-03 02:34:00,98.18,98.18,98.17,98.18,142200000.0
2008-09-03 02:35:00,98.18,98.18,98.16,98.17,58800000.0
2008-09-03 02:36:00,98.17,98.22,98.17,98.21,105400000.0
2008-09-03 02:37:00,98.21,98.21,98.19,98.19,78500000.0
2008-09-03 02:38:00,98.19,98.2,98.18,98.2,23700000.0
2008-09-03 02:39:00,98.2,98.24,98.2,98.23,97500000.0
2008-09-03 02:40:00,98.23,98.24,98.23,98.24,32300000.0
2008-09-03 02:41:00,98.24,98.24,98.2,98.2,23900000.0
2008-09-03 02:42:00,98.2,98.22,98.2,98.2,26300000.0
2008-09-03 02:43:00,98.2,98.21,98.19,98.19,205200000.0
2008-09-03 02:44:00,98.19,98.2,98.17,98.19,197500000.0
2008-09-03 02:45:00,98.19,98.2,98.17,98.2,92200000.0
2008-09-03 02:46:00,98.2,98.2,98.18,98.19,120100000.0
2008-09-03 02:47:00,98.19,98.21,98.19,98.21,26400000.0
2008-09-03 02:48:00,98.21,98.23,98.21,98.23,28900000.0
2008-09-03 02:49:00,98.23,98.26,98.23,98.26,71900000.0
2008-09-03 02:50:00,98.26,98.29,98.205,98.215,107600000.0
2008-09-03 02:51:00,98.23,98.26,98.21,98.26,95300000.0
2008-09-03 02:52:00,98.26,98.27,98.25,98.27,53400000.0
2008-09-03 02:53:00,98.27,98.31,98.26,98.31,93800000.0
2008-09-03 02:54:00,98.31,98.32,98.29,98.29,82200000.0
2008-09-03 02:55:00,98.29,98.3,98.25,98.25,77100000.0
2008-09-03 02:56:00,98.25,98.26,98.24,98.25,55300000.0
2008-09-03 02:57:00,98.25,98.25,98.21,98.23,94400000.0
2008-09-03 02:58:00,98.23,98.23,98.21,98.21,66500000.0
2008-09-03 02:59:00,98.22,98.22,98.21,98.22,45100000.0
2008-09-03 03:00:00,98.21,98.23,98.2,98.21,58700000.0
2008-09-03 03:01:00,98.21,98.21,98.19,98.2,91700000.0
2008-09-03 03:02:00,98.19,98.25,98.19,98.25,218000000.0
2008-09-03 03:03:00,98.25,98.25,98.22,98.22,152400000.0
2008-09-03 03:04:00,98.22,98.23,98.21,98.23,155700000.0
2008-09-03 03:05:00,98.23,98.26,98.23,98.25,75000000.0
2008-09-03 03:06:00,98.25,98.25,98.21,98.24,107200000.0
2008-09-03 03:07:00,98.23,98.25,98.23,98.23,91700000.0
2008-09-03 03:08:00,98.23,98.24,98.22,98.23,117800000.0
2008-09-03 03:09:00,98.23,98.23,98.22,98.22,11000000.0
2008-09-03 03:10:00,98.22,98.22,98.21,98.21,14000000.0
2008-09-03 03:11:00,98.2,98.22,98.19,98.19,42200000.0
2008-09-03 03:12:00,98.18,98.18,98.16,98.18,40400000.0
2008-09-03 03:13:00,98.18,98.18,98.15,98.15,32300000.0
2008-09-03 03:14:00,98.15,98.15,98.13,98.14,26300000.0
2008-09-03 03:15:00,98.14,98.14,98.13,98.13,82600000.0
2008-09-03 03:16:00,98.13,98.13,98.12,98.13,190400000.0
2008-09-03 03:17:00,98.14,98.15,98.13,98.14,36300000.0
2008-09-03 03:18:00,98.14,98.14,98.13,98.13,105900000.0
2008-09-03 03:19:00,98.13,98.13,98.13,98.13,134100000.0
2008-09-03 03:20:00,98.13,98.14,98.12,98.14,54700000.0
2008-09-03 03:21:00,98.14,98.14,98.12,98.12,42900000.0
2008-09-03 03:22:00,98.12,98.13,98.12,98.12,393000000.0
2008-09-03 03:23:00,98.12,98.15,98.12,98.13,268300000.0
2008-09-03 03:24:00,98.12,98.13,98.11,98.12,62400000.0
2008-09-03 03:25:00,98.12,98.12,98.1,98.11,40100000.0
2008-09-03 03:26:00,98.12,98.12,98.1,98.1,41900000.0
2008-09-03 03:27:00,98.11,98.12,98.1,98.12,85500000.0
2008-09-03 03:28:00,98.12,98.12,98.11,98.11,24000000.0
2008-09-03 03:29:00,98.11,98.13,98.11,98.11,27700000.0
2008-09-03 03:30:00,98.12,98.12,98.06,98.1,63200000.0
2008-09-03 03:31:00,98.1,98.12,98.09,98.1,38700000.0
2008-09-03 03:32:00,98.1,98.1,98.08,98.08,87900000.0
2008-09-03 03:33:00,98.08,98.09,98.08,98.08,55100000.0
2008-09-03 03:34:00,98.08,98.08,98.035,98.035,41400000.0
2008-09-03 03:35:00,98.05,98.07,98.02,98.07,65300000.0
2008-09-03 03:36:00,98.08,98.09,98.06,98.07,39400000.0
2008-09-03 03:37:00,98.07,98.07,98.06,98.06,7800000.0
2008-09-03 03:38:00,98.06,98.08,98.06,98.07,24700000.0
2008-09-03 03:39:00,98.07,98.08,98.06,98.06,52800000.0
2008-09-03 03:40:00,98.07,98.08,98.07,98.08,9800000.0
2008-09-03 03:41:00,98.09,98.09,98.07,98.07,13200000.0
2008-09-03 03:42:00,98.07,98.08,98.06,98.07,12400000.0
2008-09-03 03:43:00,98.07,98.085,98.06,98.06,20000000.0
2008-09-03 03:44:00,98.06,98.08,98.06,98.07,10600000.0
2008-09-03 03:45:00,98.06,98.08,98.06,98.075,11300000.0
2008-09-03 03:46:00,98.08,98.12,98.075,98.12,31200000.0
2008-09-03 03:47:00,98.13,98.14,98.12,98.13,35700000.0
2008-09-03 03:48:00,98.13,98.14,98.12,98.14,34800000.0
2008-09-03 03:49:00,98.14,98.15,98.14,98.15,28800000.0
2008-09-03 03:50:00,98.16,98.18,98.16,98.18,14200000.0
2008-09-03 03:51:00,98.18,98.19,98.18,98.18,27900000.0
2008-09-03 03:52:00,98.18,98.19,98.175,98.19,30700000.0
2008-09-03 03:53:00,98.19,98.23,98.19,98.22,65400000.0
2008-09-03 03:54:00,98.22,98.235,98.22,98.22,37000000.0
2008-09-03 03:55:00,98.22,98.26,98.165,98.25,80500000.0
2008-09-03 03:56:00,98.24,98.29,98.24,98.28,113000000.0
2008-09-03 03:57:00,98.28,98.295,98.28,98.29,65000000.0
2008-09-03 03:58:00,98.29,98.32,98.27,98.31,106300000.0
2008-09-03 03:59:00,98.32,98.35,98.29,98.29,155100000.0
2008-09-03 04:00:00,98.285,98.29,98.26,98.26,54300000.0
2008-09-03 04:01:00,98.27,98.27,98.26,98.26,44000000.0
2008-09-03 04:02:00,98.26,98.27,98.26,98.27,31700000.0
2008-09-03 04:03:00,98.26,98.26,98.23,98.24,65000000.0
2008-09-03 04:04:00,98.24,98.26,98.24,98.26,64300000.0
2008-09-03 04:05:00,98.26,98.27,98.26,98.27,144200000.0
2008-09-03 04:06:00,98.27,98.27,98.26,98.27,46900000.0
2008-09-03 04:07:00,98.27,98.28,98.27,98.27,6400000.0
2008-09-03 04:08:00,98.27,98.27,98.26,98.26,26500000.0
2008-09-03 04:09:00,98.26,98.29,98.26,98.29,79600000.0
2008-09-03 04:10:00,98.29,98.3,98.26,98.27,113100000.0
2008-09-03 04:11:00,98.26,98.29,98.26,98.29,61600000.0
2008-09-03 04:12:00,98.29,98.315,98.28,98.3,153500000.0
2008-09-03 04:13:00,98.3,98.32,98.3,98.31,266100000.0
2008-09-03 04:14:00,98.3,98.31,98.3,98.31,24200000.0
2008-09-03 04:15:00,98.31,98.32,98.3,98.32,27800000.0
2008-09-03 04:16:00,98.31,98.32,98.31,98.31,31800000.0
2008-09-03 04:17:00,98.31,98.31,98.3,98.3,11200000.0
2008-09-03 04:18:00,98.31,98.31,98.29,98.29,46200000.0
2008-09-03 04:19:00,98.3,98.3,98.29,98.29,20600000.0
2008-09-03 04:20:00,98.3,98.31,98.3,98.3,32800000.0
2008-09-03 04:21:00,98.305,98.31,98.3,98.3,18800000.0
2008-09-03 04:22:00,98.3,98.32,98.3,98.32,12600000.0
2008-09-03 04:23:00,98.31,98.31,98.31,98.31,10200000.0
2008-09-03 04:24:00,98.31,98.32,98.31,98.32,17100000.0
2008-09-03 04:25:00,98.31,98.33,98.31,98.33,83600000.0
2008-09-03 04:26:00,98.33,98.33,98.31,98.32,29400000.0
2008-09-03 04:27:00,98.32,98.32,98.31,98.31,15600000.0
2008-09-03 04:28:00,98.31,98.32,98.29,98.31,82200000.0
2008-09-03 04:29:00,98.3,98.32,98.3,98.31,50600000.0
2008-09-03 04:30:00,98.31,98.32,98.31,98.32,6200000.0
2008-09-03 04:31:00,98.32,98.32,98.29,98.31,58700000.0
2008-09-03 04:32:00,98.3,98.31,98.29,98.3,24700000.0
2008-09-03 04:33:00,98.3,98.31,98.3,98.3,40600000.0
2008-09-03 04:34:00,98.3,98.31,98.3,98.31,39200000.0
2008-09-03 04:35:00,98.31,98.31,98.29,98.29,62000000.0
2008-09-03 04:36:00,98.3,98.3,98.29,98.29,61600000.0
2008-09-03 04:37:00,98.29,98.295,98.28,98.285,26200000.0
2008-09-03 04:38:00,98.29,98.3,98.29,98.29,18400000.0
2008-09-03 04:39:00,98.29,98.3,98.29,98.29,15100000.0
2008-09-03 04:40:00,98.29,98.29,98.28,98.29,31100000.0
2008-09-03 04:41:00,98.29,98.31,98.28,98.295,162500000.0
2008-09-03 04:42:00,98.29,98.3,98.29,98.29,39100000.0
2008-09-03 04:43:00,98.29,98.295,98.28,98.28,56900000.0
2008-09-03 04:44:00,98.28,98.3,98.28,98.28,133400000.0
2008-09-03 04:45:00,98.28,98.29,98.26,98.26,86100000.0
2008-09-03 04:46:00,98.26,98.26,98.25,98.25,29900000.0
2008-09-03 04:47:00,98.25,98.25,98.24,98.24,14000000.0
2008-09-03 04:48:00,98.23,98.23,98.22,98.23,49900000.0
2008-09-03 04:49:00,98.23,98.24,98.21,98.21,44400000.0
2008-09-03 04:50:00,98.205,98.22,98.18,98.22,39200000.0
2008-09-03 04:51:00,98.22,98.235,98.21,98.23,31000000.0
2008-09-03 04:52:00,98.22,98.23,98.22,98.23,14200000.0
2008-09-03 04:53:00,98.23,98.24,98.22,98.23,57100000.0
2008-09-03 04:54:00,98.23,98.24,98.23,98.24,53500000.0
2008-09-03 04:55:00,98.25,98.25,98.23,98.24,67400000.0
2008-09-03 04:56:00,98.23,98.23,98.21,98.21,47700000.0
2008-09-03 04:57:00,98.22,98.22,98.18,98.19,60700000.0
2008-09-03 04:58:00,98.19,98.19,98.17,98.18,130800000.0
2008-09-03 04:59:00,98.18,98.19,98.18,98.19,32800000.0
2008-09-03 05:00:00,98.2,98.2,98.18,98.19,26400000.0
2008-09-03 05:01:00,98.19,98.19,98.18,98.18,58200000.0
2008-09-03 05:02:00,98.18,98.18,98.18,98.18,28700000.0
2008-09-03 05:03:00,98.18,98.18,98.18,98.18,37500000.0
2008-09-03 05:04:00,98.18,98.18,98.17,98.18,38500000.0
2008-09-03 05:05:00,98.18,98.18,98.17,98.18,26400000.0
2008-09-03 05:06:00,98.18,98.18,98.17,98.17,6800000.0
2008-09-03 05:07:00,98.17,98.18,98.17,98.17,85900000.0
2008-09-03 05:08:00,98.17,98.18,98.17,98.18,23500000.0
2008-09-03 05:09:00,98.18,98.18,98.17,98.17,40000000.0
2008-09-03 05:10:00,98.18,98.18,98.18,98.18,79300000.0
2008-09-03 05:11:00,98.18,98.19,98.18,98.18,91300000.0
2008-09-03 05:12:00,98.18,98.18,98.16,98.18,55800000.0
2008-09-03 05:13:00,98.17,98.17,98.17,98.17,4500000.0
2008-09-03 05:14:00,98.17,98.17,98.15,98.16,53300000.0
2008-09-03 05:15:00,98.16,98.16,98.13,98.15,44300000.0
2008-09-03 05:16:00,98.15,98.16,98.14,98.15,44000000.0
2008-09-03 05:17:00,98.15,98.16,98.15,98.15,13800000.0
2008-09-03 05:18:00,98.165,98.17,98.145,98.16,97600000.0
2008-09-03 05:19:00,98.16,98.19,98.15,98.17,82200000.0
2008-09-03 05:20:00,98.17,98.17,98.16,98.16,75500000.0
2008-09-03 05:21:00,98.16,98.18,98.16,98.175,37100000.0
2008-09-03 05:22:00,98.18,98.18,98.15,98.17,46600000.0
2008-09-03 05:23:00,98.17,98.17,98.16,98.17,13800000.0
2008-09-03 05:24:00,98.17,98.18,98.16,98.17,10800000.0
2008-09-03 05:25:00,98.17,98.2,98.17,98.2,40000000.0
2008-09-03 05:26:00,98.195,98.205,98.19,98.2,100500000.0
2008-09-03 05:27:00,98.2,98.2,98.19,98.19,49400000.0
2008-09-03 05:28:00,98.19,98.2,98.19,98.2,40500000.0
2008-09-03 05:29:00,98.21,98.21,98.2,98.205,11600000.0
2008-09-03 05:30:00,98.205,98.22,98.2,98.22,21000000.0
2008-09-03 05:31:00,98.21,98.21,98.2,98.21,17200000.0
2008-09-03 05:32:00,98.21,98.22,98.21,98.21,17600000.0
2008-09-03 05:33:00,98.2,98.2,98.19,98.2,35800000.0
2008-09-03 05:34:00,98.19,98.19,98.18,98.18,28400000.0
2008-09-03 05:35:00,98.18,98.185,98.18,98.18,12400000.0
2008-09-03 05:36:00,98.17,98.19,98.17,98.17,104200000.0
2008-09-03 05:37:00,98.18,98.18,98.16,98.17,61700000.0
2008-09-03 05:38:00,98.175,98.18,98.16,98.17,75800000.0
2008-09-03 05:39:00,98.17,98.18,98.17,98.17,57500000.0
2008-09-03 05:40:00,98.17,98.18,98.17,98.17,32200000.0
2008-09-03 05:41:00,98.18,98.18,98.17,98.17,73100000.0
2008-09-03 05:42:00,98.17,98.175,98.16,98.16,21300000.0
2008-09-03 05:43:00,98.165,98.18,98.16,98.16,29500000.0
2008-09-03 05:44:00,98.16,98.16,98.15,98.15,46400000.0
2008-09-03 05:45:00,98.16,98.16,98.14,98.14,27400000.0
2008-09-03 05:46:00,98.14,98.16,98.14,98.14,85300000.0
2008-09-03 05:47:00,98.14,98.14,98.13,98.14,37200000.0
2008-09-03 05:48:00,98.14,98.15,98.13,98.15,63000000.0
2008-09-03 05:49:00,98.15,98.15,98.14,98.14,7400000.0
2008-09-03 05:50:00,98.14,98.16,98.14,98.16,27200000.0
2008-09-03 05:51:00,98.16,98.16,98.15,98.16,15300000.0
2008-09-03 05:52:00,98.155,98.16,98.15,98.15,75400000.0
2008-09-03 05:53:00,98.15,98.17,98.15,98.16,139700000.0
2008-09-03 05:54:00,98.16,98.16,98.15,98.15,55500000.0
2008-09-03 05:55:00,98.15,98.17,98.14,98.17,67500000.0
2008-09-03 05:56:00,98.17,98.17,98.15,98.16,34800000.0
2008-09-03 05:57:00,98.16,98.16,98.155,98.155,13800000.0
2008-09-03 05:58:00,98.15,98.16,98.15,98.15,19600000.0
2008-09-03 05:59:00,98.15,98.16,98.14,98.15,52300000.0
2008-09-03 06:00:00,98.15,98.16,98.14,98.15,104100000.0
2008-09-03 06:01:00,98.15,98.15,98.13,98.14,17200000.0
2008-09-03 06:02:00,98.14,98.14,98.12,98.12,39400000.0
2008-09-03 06:03:00,98.13,98.13,98.12,98.12,43000000.0
2008-09-03 06:04:00,98.12,98.12,98.11,98.12,46700000.0
2008-09-03 06:05:00,98.12,98.12,98.095,98.1,91800000.0
2008-09-03 06:06:00,98.1,98.11,98.1,98.11,26900000.0
2008-09-03 06:07:00,98.11,98.11,98.06,98.08,85300000.0
2008-09-03 06:08:00,98.075,98.08,98.05,98.055,67000000.0
2008-09-03 06:09:00,98.055,98.055,98.0,98.02,236900001.0
2008-09-03 06:10:00,98.01,98.04,97.99,98.02,287699996.0
2008-09-03 06:11:00,98.015,98.015,97.925,97.96,172000000.0
2008-09-03 06:12:00,97.96,97.975,97.885,97.89,89400000.0
2008-09-03 06:13:00,97.89,97.9,97.84,97.9,152200000.0
2008-09-03 06:14:00,97.89,97.93,97.88,97.9,150800000.0
2008-09-03 06:15:00,97.9,97.91,97.815,97.89,232400000.0
2008-09-03 06:16:00,97.89,97.93,97.87,97.89,149800000.0
2008-09-03 06:17:00,97.89,97.91,97.86,97.88,274699997.0
2008-09-03 06:18:00,97.87,97.91,97.86,97.9,133500000.0
2008-09-03 06:19:00,97.9,97.97,97.855,97.97,234400000.0
2008-09-03 06:20:00,97.96,98.0,97.96,98.0,171200000.0
2008-09-03 06:21:00,98.01,98.02,97.95,97.98,173800000.0
2008-09-03 06:22:00,97.98,98.01,97.96,97.96,218700000.0
2008-09-03 06:23:00,97.96,97.99,97.96,97.96,146300000.0
2008-09-03 06:24:00,97.96,98.0,97.96,97.96,170200000.0
2008-09-03 06:25:00,97.96,97.98,97.93,97.98,131400000.0
2008-09-03 06:26:00,97.98,97.98,97.97,97.97,77300000.0
2008-09-03 06:27:00,97.97,97.97,97.92,97.93,184600000.0
2008-09-03 06:28:00,97.93,97.94,97.87,97.87,250100000.0
2008-09-03 06:29:00,97.88,97.89,97.87,97.89,35500000.0
2008-09-03 06:30:00,97.89,97.95,97.89,97.94,108700000.0
2008-09-03 06:31:00,97.96,97.96,97.91,97.94,95900000.0
2008-09-03 06:32:00,97.94,97.94,97.93,97.93,28000000.0
2008-09-03 06:33:00,97.93,97.95,97.9,97.9,115800000.0
2008-09-03 06:34:00,97.89,97.93,97.79,97.79,163200000.0
2008-09-03 06:35:00,97.81,97.84,97.78,97.8,207700000.0
2008-09-03 06:36:00,97.81,97.88,97.78,97.86,183500000.0
2008-09-03 06:37:00,97.86,97.88,97.83,97.86,144400000.0
2008-09-03 06:38:00,97.85,97.87,97.84,97.85,114200000.0
2008-09-03 06:39:00,97.87,97.92,97.85,97.91,208800000.0
2008-09-03 06:40:00,97.91,97.94,97.9,97.93,118000000.0
2008-09-03 06:41:00,97.94,97.94,97.91,97.92,112300000.0
2008-09-03 06:42:00,97.92,97.94,97.92,97.93,70200000.0
2008-09-03 06:43:00,97.93,97.93,97.9,97.91,93900000.0
2008-09-03 06:44:00,97.92,97.98,97.91,97.96,237200000.0
2008-09-03 06:45:00,97.96,97.97,97.93,97.94,53500000.0
2008-09-03 06:46:00,97.95,97.96,97.92,97.95,270100000.0
2008-09-03 06:47:00,97.94,97.94,97.88,97.91,143599999.0
2008-09-03 06:48:00,97.91,97.92,97.88,97.9,105800000.0
2008-09-03 06:49:00,97.9,97.93,97.9,97.92,25400000.0
2008-09-03 06:50:00,97.92,97.92,97.86,97.86,50000000.0
2008-09-03 06:51:00,97.86,97.93,97.84,97.92,153100000.0
2008-09-03 06:52:00,97.91,97.91,97.87,97.87,307500000.0
2008-09-03 06:53:00,97.87,97.91,97.86,97.91,562200003.0
2008-09-03 06:54:00,97.92,97.94,97.91,97.92,134700000.0
2008-09-03 06:55:00,97.92,97.94,97.915,97.94,109200000.0
2008-09-03 06:56:00,97.94,97.94,97.92,97.935,275200000.0
2008-09-03 06:57:00,97.94,97.965,97.93,97.94,132900000.0
2008-09-03 06:58:00,97.945,97.97,97.94,97.96,24200000.0
2008-09-03 06:59:00,97.965,97.98,97.96,97.96,40300000.0
2008-09-03 07:00:00,97.96,97.97,97.95,97.965,45600000.0
2008-09-03 07:01:00,97.97,97.97,97.92,97.92,112400000.0
2008-09-03 07:02:00,97.92,97.93,97.9,97.92,97600000.0
2008-09-03 07:03:00,97.92,97.92,97.92,97.92,74600000.0
2008-09-03 07:04:00,97.92,97.94,97.915,97.94,89200000.0
2008-09-03 07:05:00,97.94,97.96,97.92,97.92,54700000.0
2008-09-03 07:06:00,97.92,97.93,97.91,97.91,143200000.0
2008-09-03 07:07:00,97.91,97.92,97.91,97.91,79900000.0
2008-09-03 07:08:00,97.91,97.91,97.9,97.9,40400000.0
2008-09-03 07:09:00,97.91,97.93,97.91,97.91,61400000.0
2008-09-03 07:10:00,97.91,97.91,97.87,97.87,49000000.0
2008-09-03 07:11:00,97.87,97.89,97.87,97.89,40600000.0
2008-09-03 07:12:00,97.89,97.92,97.89,97.92,222800001.0
2008-09-03 07:13:00,97.93,97.94,97.89,97.9,229400000.0
2008-09-03 07:14:00,97.9,97.9,97.88,97.88,73900000.0
2008-09-03 07:15:00,97.88,97.88,97.82,97.83,148200000.0
2008-09-03 07:16:00,97.83,97.85,97.805,97.83,125100000.0
2008-09-03 07:17:00,97.83,97.86,97.8,97.85,91900000.0
2008-09-03 07:18:00,97.85,97.89,97.82,97.85,164700000.0
2008-09-03 07:19:00,97.85,97.9,97.85,97.9,97100000.0
2008-09-03 07:20:00,97.9,97.92,97.89,97.905,99200000.0
2008-09-03 07:21:00,97.9,97.93,97.895,97.92,49100000.0
2008-09-03 07:22:00,97.92,97.92,97.89,97.91,58200000.0
2008-09-03 07:23:00,97.91,97.93,97.89,97.92,90900000.0
2008-09-03 07:24:00,97.93,97.93,97.89,97.9,123500000.0
2008-09-03 07:25:00,97.9,97.9,97.87,97.88,47300000.0
2008-09-03 07:26:00,97.88,97.92,97.88,97.92,60500000.0
2008-09-03 07:27:00,97.92,97.94,97.88,97.93,110700000.0
2008-09-03 07:28:00,97.94,97.96,97.93,97.96,169700000.0
2008-09-03 07:29:00,97.97,97.98,97.92,97.95,100000000.0
2008-09-03 07:30:00,97.94,97.94,97.905,97.91,124800000.0
2008-09-03 07:31:00,97.91,97.915,97.91,97.91,169300000.0
2008-09-03 07:32:00,97.89,97.91,97.89,97.91,177500000.0
2008-09-03 07:33:00,97.91,97.93,97.91,97.91,219800000.0
2008-09-03 07:34:00,97.91,97.91,97.91,97.91,414400000.0
2008-09-03 07:35:00,97.91,97.91,97.91,97.91,346800000.0
2008-09-03 07:36:00,97.91,97.91,97.91,97.91,153700000.0
2008-09-03 07:37:00,97.91,97.91,97.91,97.91,183600000.0
2008-09-03 07:38:00,97.91,97.91,97.91,97.91,270000000.0
2008-09-03 07:39:00,97.88,97.92,97.88,97.92,215700000.0
2008-09-03 07:40:00,97.92,97.93,97.92,97.92,83900000.0
2008-09-03 07:41:00,97.92,97.93,97.91,97.92,153900000.0
2008-09-03 07:42:00,97.92,97.92,97.91,97.92,140000000.0
2008-09-03 07:43:00,97.91,97.92,97.895,97.91,153300000.0
2008-09-03 07:44:00,97.91,97.91,97.87,97.9,283499999.0
2008-09-03 07:45:00,97.9,97.91,97.89,97.9,121300001.0
2008-09-03 07:46:00,97.91,97.92,97.91,97.91,104500000.0
2008-09-03 07:47:00,97.91,97.91,97.88,97.91,277800000.0
2008-09-03 07:48:00,97.91,97.935,97.91,97.91,196300000.0
2008-09-03 07:49:00,97.91,97.93,97.91,97.92,96100000.0
2008-09-03 07:50:00,97.92,97.92,97.91,97.92,27200000.0
2008-09-03 07:51:00,97.92,97.92,97.91,97.91,43700000.0
2008-09-03 07:52:00,97.91,97.91,97.9,97.9,17600000.0
2008-09-03 07:53:00,97.9,97.92,97.88,97.915,61400000.0
2008-09-03 07:54:00,97.915,97.92,97.9,97.91,51500000.0
2008-09-03 07:55:00,97.91,97.92,97.88,97.89,65500000.0
2008-09-03 07:56:00,97.89,97.9,97.89,97.9,20900000.0
2008-09-03 07:57:00,97.9,97.9,97.88,97.89,42600000.0
2008-09-03 07:58:00,97.89,97.91,97.89,97.89,93600000.0
2008-09-03 07:59:00,97.89,97.915,97.89,97.91,357000000.0
2008-09-03 08:00:00,97.91,97.95,97.89,97.94,238800001.0
2008-09-03 08:01:00,97.935,97.97,97.93,97.95,111600000.0
2008-09-03 08:02:00,97.95,97.97,97.935,97.96,249200000.0
2008-09-03 08:03:00,97.96,97.995,97.96,97.97,140000000.0
2008-09-03 08:04:00,97.975,98.01,97.97,97.99,176200000.0
2008-09-03 08:05:00,97.99,98.0,97.975,97.99,117300000.0
2008-09-03 08:06:00,97.99,98.0,97.985,98.0,98400000.0
2008-09-03 08:07:00,98.01,98.02,97.985,98.01,266300000.0
2008-09-03 08:08:00,98.01,98.03,97.995,98.02,150100000.0
2008-09-03 08:09:00,98.015,98.03,98.015,98.03,78500000.0
2008-09-03 08:10:00,98.03,98.03,98.02,98.02,69300000.0
2008-09-03 08:11:00,98.025,98.04,98.02,98.04,229700000.0
2008-09-03 08:12:00,98.035,98.04,98.025,98.03,320700000.0
2008-09-03 08:13:00,98.03,98.06,98.025,98.06,207100000.0
2008-09-03 08:14:00,98.06,98.08,98.055,98.06,79200000.0
2008-09-03 08:15:00,98.06,98.07,98.045,98.05,64000000.0
2008-09-03 08:16:00,98.04,98.08,98.04,98.06,308500000.0
2008-09-03 08:17:00,98.06,98.06,98.04,98.04,156600000.0
2008-09-03 08:18:00,98.04,98.05,98.025,98.03,107800000.0
2008-09-03 08:19:00,98.03,98.03,97.99,98.0,134600000.0
2008-09-03 08:20:00,98.0,98.01,97.99,98.0,178300000.0
2008-09-03 08:21:00,98.0,98.03,98.0,98.01,104600000.0
2008-09-03 08:22:00,98.005,98.03,98.005,98.005,154800000.0
2008-09-03 08:23:00,98.005,98.02,98.0,98.01,423000000.0
2008-09-03 08:24:00,98.01,98.025,98.0,98.02,210100000.0
2008-09-03 08:25:00,98.02,98.02,98.0,98.0,115300000.0
2008-09-03 08:26:00,98.0,98.01,97.98,98.0,234600000.0
2008-09-03 08:27:00,98.0,98.03,97.985,98.03,179000000.0
2008-09-03 08:28:00,98.03,98.04,97.99,97.99,169400000.0
2008-09-03 08:29:00,97.99,98.0,97.965,97.98,144800000.0
2008-09-03 08:30:00,97.98,98.03,97.98,98.02,38900000.0
2008-09-03 08:31:00,98.02,98.04,98.01,98.02,63700000.0
2008-09-03 08:32:00,98.02,98.02,97.98,98.0,201700000.0
2008-09-03 08:33:00,98.0,98.04,98.0,98.02,151100000.0
2008-09-03 08:34:00,98.03,98.08,98.02,98.07,76200000.0
2008-09-03 08:35:00,98.07,98.07,98.03,98.05,112300000.0
2008-09-03 08:36:00,98.05,98.07,98.05,98.06,99000000.0
2008-09-03 08:37:00,98.07,98.09,98.05,98.05,276700000.0
2008-09-03 08:38:00,98.06,98.06,98.05,98.05,258100000.0
2008-09-03 08:39:00,98.05,98.07,98.04,98.06,200500000.0
2008-09-03 08:40:00,98.06,98.07,98.05,98.05,53000000.0
2008-09-03 08:41:00,98.05,98.06,98.05,98.05,119200000.0
2008-09-03 08:42:00,98.05,98.05,98.01,98.04,390899996.0
2008-09-03 08:43:00,98.06,98.07,98.03,98.04,185500000.0
2008-09-03 08:44:00,98.04,98.07,98.03,98.05,171600000.0
2008-09-03 08:45:00,98.05,98.08,98.04,98.07,116500000.0
2008-09-03 08:46:00,98.07,98.08,98.06,98.07,163700000.0
2008-09-03 08:47:00,98.07,98.12,98.07,98.11,151700000.0
2008-09-03 08:48:00,98.11,98.12,98.09,98.1,189100000.0
2008-09-03 08:49:00,98.11,98.12,98.09,98.11,193500000.0
2008-09-03 08:50:00,98.11,98.12,98.06,98.1,876600000.0
2008-09-03 08:51:00,98.1,98.1,98.055,98.07,148600000.0
2008-09-03 08:52:00,98.07,98.08,98.04,98.04,216200000.0
2008-09-03 08:53:00,98.05,98.06,98.035,98.06,155400000.0
2008-09-03 08:54:00,98.06,98.06,98.02,98.03,76800000.0
2008-09-03 08:55:00,98.03,98.04,98.01,98.02,88500000.0
2008-09-03 08:56:00,98.02,98.03,98.0,98.02,167600002.0
2008-09-03 08:57:00,98.02,98.02,97.99,98.0,345999999.0
2008-09-03 08:58:00,98.0,98.01,97.99,97.99,776499990.0
2008-09-03 08:59:00,97.99,98.04,97.99,98.04,146599999.0
2008-09-03 09:00:00,98.04,98.05,98.03,98.04,71100000.0
2008-09-03 09:01:00,98.04,98.04,98.02,98.04,148300000.0
2008-09-03 09:02:00,98.03,98.04,98.01,98.03,128300000.0
2008-09-03 09:03:00,98.03,98.07,98.025,98.07,97800000.0
2008-09-03 09:04:00,98.07,98.09,98.07,98.09,88600000.0
2008-09-03 09:05:00,98.09,98.09,98.07,98.07,62600000.0
2008-09-03 09:06:00,98.07,98.09,98.06,98.08,84500000.0
2008-09-03 09:07:00,98.08,98.1,98.08,98.09,40500000.0
2008-09-03 09:08:00,98.09,98.1,98.08,98.09,54900000.0
2008-09-03 09:09:00,98.09,98.09,98.07,98.09,55100000.0
2008-09-03 09:10:00,98.09,98.09,98.06,98.07,154100000.0
2008-09-03 09:11:00,98.07,98.08,98.05,98.06,132600000.0
2008-09-03 09:12:00,98.06,98.06,98.05,98.06,87000000.0
2008-09-03 09:13:00,98.06,98.09,98.06,98.09,86500000.0
2008-09-03 09:14:00,98.09,98.09,98.06,98.08,135600000.0
2008-09-03 09:15:00,98.07,98.07,98.04,98.05,162700000.0
2008-09-03 09:16:00,98.06,98.06,98.03,98.03,150000000.0
2008-09-03 09:17:00,98.035,98.05,98.03,98.03,168300000.0
2008-09-03 09:18:00,98.03,98.05,98.02,98.03,132400000.0
2008-09-03 09:19:00,98.03,98.04,98.03,98.03,70900000.0
2008-09-03 09:20:00,98.03,98.045,97.99,98.03,269100000.0
2008-09-03 09:21:00,98.03,98.07,98.02,98.04,187500000.0
2008-09-03 09:22:00,98.04,98.04,98.015,98.03,264400000.0
2008-09-03 09:23:00,98.03,98.04,97.985,98.0,171400000.0
2008-09-03 09:24:00,98.0,98.04,98.0,98.02,182800000.0
2008-09-03 09:25:00,98.02,98.02,97.99,98.0,67800000.0
2008-09-03 09:26:00,98.01,98.01,97.98,97.99,152900000.0
2008-09-03 09:27:00,97.99,97.99,97.94,97.95,196500000.0
2008-09-03 09:28:00,97.94,97.96,97.93,97.94,141800000.0
2008-09-03 09:29:00,97.94,97.95,97.92,97.94,101800000.0
2008-09-03 09:30:00,97.94,97.94,97.89,97.9,166800001.0
2008-09-03 09:31:00,97.9,97.92,97.89,97.91,121800000.0
2008-09-03 09:32:00,97.91,97.94,97.9,97.92,164100000.0
2008-09-03 09:33:00,97.92,97.95,97.92,97.94,140000000.0
2008-09-03 09:34:00,97.94,97.95,97.93,97.94,250700000.0
2008-09-03 09:35:00,97.94,97.94,97.91,97.92,134700000.0
2008-09-03 09:36:00,97.91,97.915,97.89,97.89,70500000.0
2008-09-03 09:37:00,97.89,97.9,97.865,97.89,214200000.0
2008-09-03 09:38:00,97.89,97.89,97.82,97.825,200200000.0
2008-09-03 09:39:00,97.84,97.85,97.825,97.83,100700000.0
2008-09-03 09:40:00,97.82,97.83,97.74,97.79,441500000.0
2008-09-03 09:41:00,97.79,97.795,97.75,97.77,168900000.0
2008-09-03 09:42:00,97.78,97.82,97.755,97.81,184700000.0
2008-09-03 09:43:00,97.81,97.83,97.8,97.81,194500000.0
2008-09-03 09:44:00,97.81,97.84,97.8,97.84,139700000.0
2008-09-03 09:45:00,97.84,97.855,97.81,97.82,158100000.0
2008-09-03 09:46:00,97.82,97.82,97.81,97.81,49900000.0
2008-09-03 09:47:00,97.8,97.82,97.78,97.79,113500000.0
2008-09-03 09:48:00,97.79,97.79,97.76,97.77,158700000.0
2008-09-03 09:49:00,97.78,97.78,97.75,97.75,281300000.0
2008-09-03 09:50:00,97.75,97.76,97.73,97.755,160300000.0
2008-09-03 09:51:00,97.76,97.77,97.69,97.69,327400000.0
2008-09-03 09:52:00,97.695,97.74,97.69,97.73,474699997.0
2008-09-03 09:53:00,97.73,97.73,97.67,97.67,195700000.0
2008-09-03 09:54:00,97.67,97.7,97.655,97.66,399700006.0
2008-09-03 09:55:00,97.665,97.675,97.645,97.67,182400000.0
2008-09-03 09:56:00,97.67,97.69,97.65,97.66,206900000.0
2008-09-03 09:57:00,97.66,97.71,97.66,97.71,72900000.0
2008-09-03 09:58:00,97.705,97.74,97.7,97.71,145200000.0
2008-09-03 09:59:00,97.71,97.71,97.69,97.7,172400000.0
2008-09-03 10:00:00,97.7,97.7,97.69,97.69,307400000.0
2008-09-03 10:01:00,97.685,97.7,97.66,97.68,146700000.0
2008-09-03 10:02:00,97.68,97.7,97.655,97.69,210000000.0
2008-09-03 10:03:00,97.69,97.69,97.67,97.69,498000000.0
2008-09-03 10:04:00,97.69,97.695,97.67,97.68,642700000.0
2008-09-03 10:05:00,97.685,97.7,97.665,97.7,103000000.0
2008-09-03 10:06:00,97.695,97.71,97.695,97.7,77800000.0
2008-09-03 10:07:00,97.7,97.71,97.68,97.7,249800000.0
2008-09-03 10:08:00,97.71,97.71,97.68,97.68,121700000.0
2008-09-03 10:09:00,97.67,97.68,97.63,97.63,175200000.0
2008-09-03 10:10:00,97.63,97.64,97.59,97.63,1352300019.0
2008-09-03 10:11:00,97.63,97.63,97.59,97.6,1437200035.0
2008-09-03 10:12:00,97.605,97.63,97.585,97.61,499700002.0
2008-09-03 10:13:00,97.61,97.62,97.6,97.61,143700000.0
2008-09-03 10:14:00,97.61,97.62,97.58,97.6,199900000.0
2008-09-03 10:15:00,97.59,97.6,97.565,97.6,141400000.0
2008-09-03 10:16:00,97.6,97.605,97.53,97.53,222300000.0
2008-09-03 10:17:00,97.54,97.54,97.5,97.5,280800000.0
2008-09-03 10:18:00,97.5,97.52,97.49,97.51,177200000.0
2008-09-03 10:19:00,97.51,97.51,97.49,97.49,174700000.0
2008-09-03 10:20:00,97.5,97.515,97.48,97.49,259800000.0
2008-09-03 10:21:00,97.49,97.49,97.46,97.46,147000000.0
2008-09-03 10:22:00,97.45,97.475,97.45,97.46,138100000.0
2008-09-03 10:23:00,97.46,97.46,97.44,97.46,188500000.0
2008-09-03 10:24:00,97.45,97.48,97.45,97.48,158500000.0
2008-09-03 10:25:00,97.48,97.5,97.47,97.5,112300000.0
2008-09-03 10:26:00,97.49,97.51,97.49,97.5,112400000.0
2008-09-03 10:27:00,97.51,97.52,97.5,97.52,174800000.0
2008-09-03 10:28:00,97.51,97.53,97.49,97.49,230500000.0
2008-09-03 10:29:00,97.49,97.51,97.475,97.51,309400000.0
2008-09-03 10:30:00,97.5,97.55,97.5,97.53,128500000.0
2008-09-03 10:31:00,97.53,97.55,97.51,97.51,109500000.0
2008-09-03 10:32:00,97.51,97.51,97.45,97.45,471800003.0
2008-09-03 10:33:00,97.45,97.51,97.44,97.47,135600000.0
2008-09-03 10:34:00,97.47,97.48,97.35,97.35,540999998.0
2008-09-03 10:35:00,97.35,97.375,97.31,97.32,197100000.0
2008-09-03 10:36:00,97.33,97.36,97.32,97.36,199300000.0
2008-09-03 10:37:00,97.36,97.39,97.35,97.39,178200000.0
2008-09-03 10:38:00,97.39,97.39,97.355,97.39,298900000.0
2008-09-03 10:39:00,97.39,97.42,97.37,97.37,313900000.0
2008-09-03 10:40:00,97.38,97.39,97.34,97.355,313400000.0
2008-09-03 10:41:00,97.35,97.355,97.33,97.35,260200001.0
2008-09-03 10:42:00,97.36,97.37,97.34,97.36,140500000.0
2008-09-03 10:43:00,97.36,97.39,97.34,97.37,177800000.0
2008-09-03 10:44:00,97.37,97.39,97.36,97.38,133000000.0
2008-09-03 10:45:00,97.38,97.39,97.37,97.38,88500000.0
2008-09-03 10:46:00,97.39,97.415,97.37,97.41,175400000.0
2008-09-03 10:47:00,97.4,97.415,97.4,97.41,96400000.0
2008-09-03 10:48:00,97.41,97.41,97.4,97.41,109900000.0
2008-09-03 10:49:00,97.41,97.44,97.41,97.42,258800000.0
2008-09-03 10:50:00,97.42,97.42,97.38,97.4,263100000.0
2008-09-03 10:51:00,97.4,97.4,97.36,97.385,131100000.0
2008-09-03 10:52:00,97.39,97.39,97.34,97.36,354499999.0
2008-09-03 10:53:00,97.36,97.4,97.36,97.38,292600000.0
2008-09-03 10:54:00,97.38,97.39,97.37,97.375,145800000.0
2008-09-03 10:55:00,97.375,97.39,97.365,97.39,192900000.0
2008-09-03 10:56:00,97.38,97.4,97.375,97.4,122900000.0
2008-09-03 10:57:00,97.4,97.41,97.39,97.4,76900000.0
2008-09-03 10:58:00,97.4,97.41,97.39,97.4,123700000.0
2008-09-03 10:59:00,97.4,97.45,97.4,97.45,146900000.0
2008-09-03 11:00:00,97.45,97.46,97.405,97.42,217200000.0
2008-09-03 11:01:00,97.41,97.41,97.33,97.34,291500000.0
2008-09-03 11:02:00,97.34,97.34,97.305,97.33,191500000.0
2008-09-03 11:03:00,97.33,97.335,97.31,97.31,161100000.0
2008-09-03 11:04:00,97.31,97.33,97.31,97.33,247000000.0
2008-09-03 11:05:00,97.33,97.35,97.33,97.35,161100000.0
2008-09-03 11:06:00,97.35,97.36,97.33,97.35,167700000.0
2008-09-03 11:07:00,97.35,97.36,97.33,97.35,157300000.0
2008-09-03 11:08:00,97.36,97.37,97.35,97.35,199800000.0
2008-09-03 11:09:00,97.35,97.37,97.335,97.35,219600000.0
2008-09-03 11:10:00,97.35,97.4,97.35,97.37,122400000.0
2008-09-03 11:11:00,97.36,97.36,97.325,97.33,177600000.0
2008-09-03 11:12:00,97.33,97.35,97.32,97.35,182200000.0
2008-09-03 11:13:00,97.345,97.35,97.32,97.34,146200000.0
2008-09-03 11:14:00,97.35,97.37,97.34,97.355,188200000.0
2008-09-03 11:15:00,97.35,97.37,97.35,97.36,58100000.0
2008-09-03 11:16:00,97.36,97.38,97.36,97.38,230200000.0
2008-09-03 11:17:00,97.38,97.395,97.37,97.37,105500000.0
2008-09-03 11:18:00,97.37,97.39,97.36,97.385,122400000.0
2008-09-03 11:19:00,97.385,97.385,97.36,97.37,50000000.0
2008-09-03 11:20:00,97.37,97.385,97.36,97.37,43000000.0
2008-09-03 11:21:00,97.375,97.375,97.33,97.33,229300000.0
2008-09-03 11:22:00,97.33,97.35,97.33,97.33,180700000.0
2008-09-03 11:23:00,97.33,97.36,97.33,97.36,123000000.0
2008-09-03 11:24:00,97.37,97.37,97.34,97.35,173200000.0
2008-09-03 11:25:00,97.35,97.365,97.34,97.35,128700000.0
2008-09-03 11:26:00,97.35,97.355,97.33,97.33,100900000.0
2008-09-03 11:27:00,97.33,97.34,97.32,97.34,146800000.0
2008-09-03 11:28:00,97.34,97.35,97.33,97.34,193900000.0
2008-09-03 11:29:00,97.34,97.36,97.325,97.33,156400000.0
2008-09-03 11:30:00,97.33,97.35,97.32,97.33,77200000.0
2008-09-03 11:31:00,97.34,97.34,97.29,97.31,195700000.0
2008-09-03 11:32:00,97.32,97.33,97.3,97.32,129800000.0
2008-09-03 11:33:00,97.33,97.34,97.31,97.33,183500000.0
2008-09-03 11:34:00,97.33,97.34,97.32,97.32,153500000.0
2008-09-03 11:35:00,97.32,97.375,97.32,97.36,169700000.0
2008-09-03 11:36:00,97.36,97.36,97.34,97.35,140000000.0
2008-09-03 11:37:00,97.34,97.37,97.33,97.35,197100000.0
2008-09-03 11:38:00,97.35,97.36,97.3,97.34,284700000.0
2008-09-03 11:39:00,97.34,97.37,97.34,97.35,173100000.0
2008-09-03 11:40:00,97.36,97.41,97.36,97.395,180800000.0
2008-09-03 11:41:00,97.395,97.435,97.395,97.42,223600000.0
2008-09-03 11:42:00,97.405,97.42,97.385,97.4,133200000.0
2008-09-03 11:43:00,97.4,97.41,97.395,97.4,111900000.0
2008-09-03 11:44:00,97.39,97.41,97.39,97.39,93200000.0
2008-09-03 11:45:00,97.39,97.4,97.38,97.38,122600000.0
2008-09-03 11:46:00,97.38,97.39,97.375,97.38,83700000.0
2008-09-03 11:47:00,97.38,97.38,97.36,97.37,193800000.0
2008-09-03 11:48:00,97.37,97.38,97.36,97.38,112900000.0
2008-09-03 11:49:00,97.38,97.38,97.35,97.35,113400000.0
2008-09-03 11:50:00,97.35,97.39,97.35,97.37,150700000.0
2008-09-03 11:51:00,97.37,97.38,97.355,97.37,246900000.0
2008-09-03 11:52:00,97.37,97.37,97.34,97.34,178100000.0
2008-09-03 11:53:00,97.34,97.36,97.34,97.36,93700000.0
2008-09-03 11:54:00,97.36,97.38,97.35,97.37,108200000.0
2008-09-03 11:55:00,97.365,97.375,97.36,97.365,134200000.0
2008-09-03 11:56:00,97.365,97.375,97.325,97.33,267500000.0
2008-09-03 11:57:00,97.33,97.37,97.325,97.34,231100000.0
2008-09-03 11:58:00,97.34,97.35,97.31,97.31,122900000.0
2008-09-03 11:59:00,97.31,97.345,97.295,97.32,157200000.0
2008-09-03 12:00:00,97.315,97.32,97.3,97.31,167100000.0
2008-09-03 12:01:00,97.315,97.35,97.315,97.345,183600000.0
2008-09-03 12:02:00,97.35,97.395,97.345,97.36,343500000.0
2008-09-03 12:03:00,97.36,97.36,97.34,97.35,183800000.0
2008-09-03 12:04:00,97.36,97.38,97.355,97.37,119400000.0
2008-09-03 12:05:00,97.37,97.41,97.37,97.41,107800000.0
2008-09-03 12:06:00,97.41,97.43,97.41,97.42,113400000.0
2008-09-03 12:07:00,97.42,97.42,97.41,97.42,100900000.0
2008-09-03 12:08:00,97.42,97.46,97.42,97.45,149700000.0
2008-09-03 12:09:00,97.45,97.46,97.435,97.45,159400000.0
2008-09-03 12:10:00,97.44,97.465,97.43,97.46,100400000.0
2008-09-03 12:11:00,97.46,97.49,97.45,97.48,140200000.0
2008-09-03 12:12:00,97.48,97.5,97.465,97.5,176500000.0
2008-09-03 12:13:00,97.49,97.53,97.48,97.5,92100000.0
2008-09-03 12:14:00,97.5,97.51,97.49,97.5,86300000.0
2008-09-03 12:15:00,97.5,97.51,97.49,97.49,58100000.0
2008-09-03 12:16:00,97.49,97.5,97.48,97.49,83500000.0
2008-09-03 12:17:00,97.49,97.5,97.48,97.49,115500000.0
2008-09-03 12:18:00,97.49,97.49,97.46,97.46,205000000.0
2008-09-03 12:19:00,97.46,97.48,97.45,97.47,80500000.0
2008-09-03 12:20:00,97.47,97.48,97.455,97.46,77600000.0
2008-09-03 12:21:00,97.46,97.49,97.46,97.47,158300000.0
2008-09-03 12:22:00,97.48,97.505,97.46,97.47,358000000.0
2008-09-03 12:23:00,97.47,97.48,97.465,97.47,147500000.0
2008-09-03 12:24:00,97.47,97.49,97.46,97.48,149500000.0
2008-09-03 12:25:00,97.47,97.51,97.465,97.5,143400000.0
2008-09-03 12:26:00,97.51,97.53,97.5,97.51,91400000.0
2008-09-03 12:27:00,97.515,97.515,97.49,97.51,107500000.0
2008-09-03 12:28:00,97.495,97.51,97.49,97.49,120399999.0
2008-09-03 12:29:00,97.49,97.5,97.465,97.47,108800000.0
2008-09-03 12:30:00,97.47,97.495,97.47,97.49,143500000.0
2008-09-03 12:31:00,97.5,97.51,97.49,97.5,137700000.0
2008-09-03 12:32:00,97.495,97.5,97.485,97.49,147000000.0
2008-09-03 12:33:00,97.495,97.495,97.435,97.47,202900000.0
2008-09-03 12:34:00,97.46,97.47,97.435,97.44,213800000.0
2008-09-03 12:35:00,97.45,97.47,97.425,97.455,180700000.0
2008-09-03 12:36:00,97.47,97.48,97.46,97.48,118500000.0
2008-09-03 12:37:00,97.47,97.485,97.46,97.47,148000000.0
2008-09-03 12:38:00,97.47,97.495,97.465,97.48,132300000.0
2008-09-03 12:39:00,97.48,97.5,97.47,97.48,167300000.0
2008-09-03 12:40:00,97.48,97.495,97.47,97.48,140900000.0
2008-09-03 12:41:00,97.48,97.5,97.47,97.5,116800000.0
2008-09-03 12:42:00,97.5,97.515,97.47,97.475,143600000.0
2008-09-03 12:43:00,97.47,97.495,97.47,97.49,166800000.0
2008-09-03 12:44:00,97.49,97.5,97.475,97.5,199100000.0
2008-09-03 12:45:00,97.5,97.51,97.49,97.5,128500000.0
2008-09-03 12:46:00,97.49,97.52,97.49,97.52,135500000.0
2008-09-03 12:47:00,97.52,97.54,97.52,97.54,51100000.0
2008-09-03 12:48:00,97.54,97.55,97.53,97.54,180300000.0
2008-09-03 12:49:00,97.54,97.55,97.535,97.54,203600000.0
2008-09-03 12:50:00,97.54,97.565,97.54,97.54,190800000.0
2008-09-03 12:51:00,97.54,97.57,97.54,97.56,125900000.0
2008-09-03 12:52:00,97.555,97.58,97.555,97.58,143200000.0
2008-09-03 12:53:00,97.58,97.635,97.575,97.61,216200000.0
2008-09-03 12:54:00,97.61,97.61,97.59,97.59,136100000.0
2008-09-03 12:55:00,97.59,97.62,97.59,97.61,140100000.0
2008-09-03 12:56:00,97.61,97.61,97.59,97.6,108600000.0
2008-09-03 12:57:00,97.59,97.6,97.58,97.58,92100000.0
2008-09-03 12:58:00,97.59,97.62,97.58,97.62,114600000.0
2008-09-03 12:59:00,97.62,97.63,97.58,97.58,249000000.0
2008-09-03 13:00:00,97.58,97.6,97.57,97.6,101600000.0
2008-09-03 13:01:00,97.6,97.6,97.58,97.585,87500000.0
2008-09-03 13:02:00,97.595,97.615,97.59,97.6,147100000.0
2008-09-03 13:03:00,97.6,97.62,97.59,97.61,290800000.0
2008-09-03 13:04:00,97.61,97.62,97.575,97.59,278700000.0
2008-09-03 13:05:00,97.59,97.605,97.58,97.59,72300000.0
2008-09-03 13:06:00,97.59,97.6,97.58,97.58,41300000.0
2008-09-03 13:07:00,97.59,97.61,97.59,97.6,29200000.0
2008-09-03 13:08:00,97.6,97.625,97.6,97.62,88900000.0
2008-09-03 13:09:00,97.62,97.62,97.6,97.6,54800000.0
2008-09-03 13:10:00,97.6,97.65,97.6,97.65,113800000.0
2008-09-03 13:11:00,97.65,97.65,97.635,97.65,117400000.0
2008-09-03 13:12:00,97.65,97.66,97.62,97.62,82500000.0
2008-09-03 13:13:00,97.62,97.63,97.61,97.61,190700000.0
2008-09-03 13:14:00,97.61,97.63,97.605,97.63,100000000.0
2008-09-03 13:15:00,97.63,97.645,97.63,97.64,168100000.0
2008-09-03 13:16:00,97.64,97.65,97.62,97.62,144300000.0
2008-09-03 13:17:00,97.62,97.64,97.605,97.64,149800000.0
2008-09-03 13:18:00,97.64,97.66,97.6,97.6,125400000.0
2008-09-03 13:19:00,97.6,97.62,97.59,97.6,194200000.0
2008-09-03 13:20:00,97.58,97.59,97.53,97.55,472800005.0
2008-09-03 13:21:00,97.55,97.56,97.54,97.54,240100000.0
2008-09-03 13:22:00,97.56,97.56,97.54,97.55,200200000.0
2008-09-03 13:23:00,97.55,97.57,97.515,97.53,263900000.0
2008-09-03 13:24:00,97.53,97.53,97.51,97.51,94700000.0
2008-09-03 13:25:00,97.51,97.52,97.5,97.51,104800000.0
2008-09-03 13:26:00,97.51,97.525,97.5,97.52,123100000.0
2008-09-03 13:27:00,97.52,97.54,97.51,97.51,123500000.0
2008-09-03 13:28:00,97.51,97.55,97.51,97.55,139900000.0
2008-09-03 13:29:00,97.54,97.54,97.52,97.53,99400000.0
2008-09-03 13:30:00,97.53,97.545,97.52,97.53,182200000.0
2008-09-03 13:31:00,97.53,97.54,97.51,97.54,167500000.0
2008-09-03 13:32:00,97.535,97.535,97.515,97.525,219600000.0
2008-09-03 13:33:00,97.525,97.53,97.505,97.52,240600000.0
2008-09-03 13:34:00,97.52,97.55,97.51,97.54,217700000.0
2008-09-03 13:35:00,97.54,97.555,97.53,97.54,171200000.0
2008-09-03 13:36:00,97.54,97.56,97.54,97.55,77700000.0
2008-09-03 13:37:00,97.55,97.57,97.54,97.55,122000001.0
2008-09-03 13:38:00,97.55,97.56,97.525,97.53,175600000.0
2008-09-03 13:39:00,97.53,97.56,97.525,97.56,196000000.0
2008-09-03 13:40:00,97.55,97.57,97.55,97.56,84700000.0
2008-09-03 13:41:00,97.56,97.56,97.55,97.56,145900000.0
2008-09-03 13:42:00,97.55,97.575,97.545,97.56,175300000.0
2008-09-03 13:43:00,97.56,97.575,97.55,97.56,161500000.0
2008-09-03 13:44:00,97.56,97.57,97.55,97.56,88000000.0
2008-09-03 13:45:00,97.56,97.575,97.545,97.545,106000000.0
2008-09-03 13:46:00,97.555,97.56,97.545,97.55,115500000.0
2008-09-03 13:47:00,97.55,97.555,97.53,97.53,44300000.0
2008-09-03 13:48:00,97.54,97.545,97.51,97.52,145900000.0
2008-09-03 13:49:00,97.53,97.545,97.52,97.54,182100000.0
2008-09-03 13:50:00,97.545,97.555,97.53,97.54,160100000.0
2008-09-03 13:51:00,97.54,97.56,97.54,97.55,87500000.0
2008-09-03 13:52:00,97.555,97.56,97.545,97.555,35000000.0
2008-09-03 13:53:00,97.545,97.56,97.535,97.545,131500000.0
2008-09-03 13:54:00,97.545,97.555,97.53,97.55,195700000.0
2008-09-03 13:55:00,97.545,97.565,97.545,97.55,90900000.0
2008-09-03 13:56:00,97.55,97.56,97.54,97.55,113400000.0
2008-09-03 13:57:00,97.55,97.56,97.54,97.54,99600000.0
2008-09-03 13:58:00,97.55,97.55,97.505,97.53,229399999.0
2008-09-03 13:59:00,97.525,97.55,97.52,97.54,97100000.0
2008-09-03 14:00:00,97.54,97.54,97.52,97.54,85600000.0
2008-09-03 14:01:00,97.54,97.56,97.54,97.55,162100001.0
2008-09-03 14:02:00,97.55,97.56,97.54,97.56,83800000.0
2008-09-03 14:03:00,97.57,97.58,97.555,97.58,100900000.0
2008-09-03 14:04:00,97.57,97.58,97.56,97.58,92000000.0
2008-09-03 14:05:00,97.58,97.61,97.58,97.6,138600000.0
2008-09-03 14:06:00,97.6,97.62,97.59,97.61,74200000.0
2008-09-03 14:07:00,97.61,97.62,97.58,97.58,223400000.0
2008-09-03 14:08:00,97.59,97.63,97.575,97.63,215500000.0
2008-09-03 14:09:00,97.63,97.64,97.62,97.63,283600000.0
2008-09-03 14:10:00,97.63,97.65,97.625,97.64,164200000.0
2008-09-03 14:11:00,97.64,97.64,97.615,97.63,103100000.0
2008-09-03 14:12:00,97.625,97.65,97.625,97.64,369500000.0
2008-09-03 14:13:00,97.64,97.64,97.61,97.63,307900000.0
2008-09-03 14:14:00,97.64,97.665,97.63,97.66,235000000.0
2008-09-03 14:15:00,97.66,97.66,97.61,97.62,248300000.0
2008-09-03 14:16:00,97.62,97.635,97.61,97.615,219300000.0
2008-09-03 14:17:00,97.615,97.625,97.595,97.6,191400000.0
2008-09-03 14:18:00,97.6,97.61,97.59,97.61,171200000.0
2008-09-03 14:19:00,97.61,97.62,97.6,97.61,118000000.0
2008-09-03 14:20:00,97.61,97.62,97.6,97.61,83600000.0
2008-09-03 14:21:00,97.61,97.64,97.61,97.64,128100000.0
2008-09-03 14:22:00,97.64,97.65,97.63,97.63,149100000.0
2008-09-03 14:23:00,97.63,97.67,97.63,97.65,169300000.0
2008-09-03 14:24:00,97.65,97.66,97.64,97.64,164000000.0
2008-09-03 14:25:00,97.64,97.64,97.6,97.6,258100000.0
2008-09-03 14:26:00,97.595,97.6,97.57,97.6,277500001.0
2008-09-03 14:27:00,97.6,97.61,97.59,97.61,142400000.0
2008-09-03 14:28:00,97.6,97.62,97.6,97.6,287499999.0
2008-09-03 14:29:00,97.6,97.61,97.595,97.61,169100000.0
2008-09-03 14:30:00,97.61,97.685,97.61,97.68,305200000.0
2008-09-03 14:31:00,97.68,97.69,97.65,97.65,359100000.0
2008-09-03 14:32:00,97.66,97.66,97.64,97.64,176800000.0
2008-09-03 14:33:00,97.64,97.64,97.61,97.62,134900000.0
2008-09-03 14:34:00,97.62,97.63,97.6,97.62,213800000.0
2008-09-03 14:35:00,97.62,97.63,97.595,97.605,565300011.0
2008-09-03 14:36:00,97.6,97.61,97.575,97.58,364500000.0
2008-09-03 14:37:00,97.58,97.63,97.575,97.63,282100000.0
2008-09-03 14:38:00,97.63,97.67,97.63,97.67,215800000.0
2008-09-03 14:39:00,97.66,97.67,97.65,97.66,200500000.0
2008-09-03 14:40:00,97.66,97.695,97.655,97.69,165100000.0
2008-09-03 14:41:00,97.68,97.705,97.67,97.685,314500000.0
2008-09-03 14:42:00,97.685,97.71,97.67,97.7,195000000.0
2008-09-03 14:43:00,97.7,97.73,97.695,97.72,244000000.0
2008-09-03 14:44:00,97.71,97.725,97.665,97.68,231900000.0
2008-09-03 14:45:00,97.68,97.7,97.67,97.68,302500000.0
2008-09-03 14:46:00,97.675,97.69,97.655,97.67,238500000.0
2008-09-03 14:47:00,97.67,97.68,97.635,97.66,289700000.0
2008-09-03 14:48:00,97.655,97.69,97.655,97.69,213800000.0
2008-09-03 14:49:00,97.69,97.69,97.66,97.66,204300000.0
2008-09-03 14:50:00,97.66,97.67,97.63,97.64,137500000.0
2008-09-03 14:51:00,97.64,97.65,97.61,97.61,94300000.0
2008-09-03 14:52:00,97.61,97.61,97.585,97.6,199000000.0
2008-09-03 14:53:00,97.6,97.63,97.59,97.62,128900000.0
2008-09-03 14:54:00,97.62,97.64,97.61,97.62,133800000.0
2008-09-03 14:55:00,97.62,97.64,97.62,97.63,104700000.0
2008-09-03 14:56:00,97.63,97.63,97.61,97.62,665700000.0
2008-09-03 14:57:00,97.62,97.63,97.6,97.63,632400000.0
2008-09-03 14:58:00,97.63,97.635,97.615,97.62,404000004.0
2008-09-03 14:59:00,97.62,97.625,97.61,97.62,1417699987.0
2008-09-03 15:00:00,97.62,97.65,97.61,97.64,398199990.0
2008-09-03 15:01:00,97.64,97.66,97.635,97.65,193100000.0
2008-09-03 15:02:00,97.645,97.66,97.64,97.65,217900000.0
2008-09-03 15:03:00,97.66,97.665,97.635,97.65,187600000.0
2008-09-03 15:04:00,97.65,97.66,97.64,97.64,168000000.0
2008-09-03 15:05:00,97.64,97.68,97.63,97.66,187300000.0
2008-09-03 15:06:00,97.66,97.685,97.65,97.68,173900000.0
2008-09-03 15:07:00,97.68,97.68,97.655,97.655,239900000.0
2008-09-03 15:08:00,97.67,97.68,97.66,97.68,130600000.0
2008-09-03 15:09:00,97.68,97.69,97.66,97.69,158700000.0
2008-09-03 15:10:00,97.69,97.7,97.675,97.7,247400000.0
2008-09-03 15:11:00,97.71,97.72,97.69,97.72,202400000.0
2008-09-03 15:12:00,97.72,97.75,97.715,97.74,125900000.0
2008-09-03 15:13:00,97.74,97.76,97.73,97.75,245900000.0
2008-09-03 15:14:00,97.75,97.76,97.73,97.74,111100000.0
2008-09-03 15:15:00,97.74,97.745,97.715,97.72,134600000.0
2008-09-03 15:16:00,97.72,97.75,97.72,97.72,239700000.0
2008-09-03 15:17:00,97.73,97.745,97.72,97.72,125800000.0
2008-09-03 15:18:00,97.72,97.74,97.71,97.71,189500000.0
2008-09-03 15:19:00,97.72,97.765,97.71,97.73,194700000.0
2008-09-03 15:20:00,97.73,97.75,97.71,97.725,280400000.0
2008-09-03 15:21:00,97.73,97.74,97.71,97.72,238200000.0
2008-09-03 15:22:00,97.72,97.75,97.72,97.73,159200000.0
2008-09-03 15:23:00,97.73,97.73,97.705,97.71,141100000.0
2008-09-03 15:24:00,97.72,97.73,97.715,97.73,102200000.0
2008-09-03 15:25:00,97.72,97.74,97.72,97.73,110200000.0
2008-09-03 15:26:00,97.73,97.77,97.725,97.75,139800000.0
2008-09-03 15:27:00,97.75,97.79,97.75,97.78,201300000.0
2008-09-03 15:28:00,97.78,97.79,97.77,97.785,163400000.0
2008-09-03 15:29:00,97.78,97.85,97.78,97.85,188700000.0
2008-09-03 15:30:00,97.85,97.875,97.84,97.86,212700000.0
2008-09-03 15:31:00,97.86,97.89,97.86,97.86,158400000.0
2008-09-03 15:32:00,97.865,97.89,97.85,97.87,255100000.0
2008-09-03 15:33:00,97.87,97.91,97.865,97.89,256900000.0
2008-09-03 15:34:00,97.89,97.89,97.86,97.86,181700000.0
2008-09-03 15:35:00,97.86,97.86,97.84,97.86,142000000.0
2008-09-03 15:36:00,97.86,97.885,97.85,97.88,150800000.0
2008-09-03 15:37:00,97.865,97.88,97.85,97.85,213300000.0
2008-09-03 15:38:00,97.86,97.89,97.85,97.88,230900000.0
2008-09-03 15:39:00,97.88,97.9,97.87,97.9,268700000.0
2008-09-03 15:40:00,97.9,97.91,97.875,97.88,256400000.0
2008-09-03 15:41:00,97.88,97.925,97.87,97.9,272700000.0
2008-09-03 15:42:00,97.9,97.925,97.9,97.92,263300001.0
2008-09-03 15:43:00,97.92,97.94,97.89,97.9,291600000.0
2008-09-03 15:44:00,97.9,97.9,97.84,97.84,536099998.0
2008-09-03 15:45:00,97.84,97.86,97.83,97.84,174800000.0
2008-09-03 15:46:00,97.84,97.85,97.805,97.82,176100000.0
2008-09-03 15:47:00,97.81,97.82,97.78,97.795,218300000.0
2008-09-03 15:48:00,97.8,97.84,97.795,97.83,168200000.0
2008-09-03 15:49:00,97.83,97.86,97.83,97.84,167600000.0
2008-09-03 15:50:00,97.84,97.85,97.825,97.85,304300000.0
2008-09-03 15:51:00,97.85,97.89,97.845,97.89,249500001.0
2008-09-03 15:52:00,97.89,97.905,97.88,97.88,288700000.0
2008-09-03 15:53:00,97.88,97.89,97.875,97.89,132200000.0
2008-09-03 15:54:00,97.89,97.9,97.88,97.88,152700000.0
2008-09-03 15:55:00,97.88,97.89,97.86,97.88,94100000.0
2008-09-03 15:56:00,97.88,97.88,97.845,97.85,130300000.0
2008-09-03 15:57:00,97.85,97.87,97.85,97.86,120500000.0
2008-09-03 15:58:00,97.86,97.88,97.85,97.86,108900000.0
2008-09-03 15:59:00,97.85,97.88,97.85,97.88,97600000.0
2008-09-03 16:00:00,97.88,97.905,97.83,97.83,416500000.0
2008-09-03 16:01:00,97.83,97.85,97.825,97.85,292900000.0
2008-09-03 16:02:00,97.85,97.85,97.78,97.78,334400000.0
2008-09-03 16:03:00,97.79,97.805,97.76,97.76,374600000.0
2008-09-03 16:04:00,97.755,97.78,97.75,97.78,333500000.0
2008-09-03 16:05:00,97.78,97.79,97.75,97.75,198700000.0
2008-09-03 16:06:00,97.76,97.77,97.74,97.76,299100000.0
2008-09-03 16:07:00,97.76,97.76,97.725,97.74,254300000.0
2008-09-03 16:08:00,97.74,97.74,97.71,97.73,233600000.0
2008-09-03 16:09:00,97.74,97.75,97.72,97.74,223700000.0
2008-09-03 16:10:00,97.74,97.76,97.725,97.73,296800000.0
2008-09-03 16:11:00,97.73,97.73,97.68,97.68,600100000.0
2008-09-03 16:12:00,97.69,97.71,97.65,97.67,488899998.0
2008-09-03 16:13:00,97.67,97.72,97.67,97.7,166100000.0
2008-09-03 16:14:00,97.7,97.71,97.68,97.69,208100001.0
2008-09-03 16:15:00,97.69,97.71,97.67,97.71,532500000.0
2008-09-03 16:16:00,97.71,97.74,97.7,97.73,292100000.0
2008-09-03 16:17:00,97.73,97.74,97.7,97.7,292700000.0
2008-09-03 16:18:00,97.69,97.705,97.665,97.665,402700000.0
2008-09-03 16:19:00,97.67,97.7,97.665,97.69,239600000.0
2008-09-03 16:20:00,97.69,97.69,97.67,97.685,400200000.0
2008-09-03 16:21:00,97.675,97.7,97.665,97.69,306600000.0
2008-09-03 16:22:00,97.69,97.7,97.68,97.7,504500000.0
2008-09-03 16:23:00,97.69,97.705,97.68,97.7,415600000.0
2008-09-03 16:24:00,97.7,97.715,97.68,97.69,250200000.0
2008-09-03 16:25:00,97.69,97.7,97.675,97.68,280000000.0
2008-09-03 16:26:00,97.68,97.7,97.66,97.67,299300000.0
2008-09-03 16:27:00,97.67,97.69,97.66,97.67,562700004.0
2008-09-03 16:28:00,97.67,97.69,97.67,97.67,137800000.0
2008-09-03 16:29:00,97.67,97.69,97.67,97.68,147200000.0
2008-09-03 16:30:00,97.68,97.7,97.67,97.68,186600000.0
2008-09-03 16:31:00,97.68,97.68,97.65,97.66,307500000.0
2008-09-03 16:32:00,97.66,97.67,97.65,97.65,90800000.0
2008-09-03 16:33:00,97.66,97.7,97.65,97.68,135700000.0
2008-09-03 16:34:00,97.68,97.7,97.68,97.69,57400000.0
2008-09-03 16:35:00,97.69,97.715,97.68,97.7,174200000.0
2008-09-03 16:36:00,97.71,97.73,97.69,97.7,369000000.0
2008-09-03 16:37:00,97.7,97.7,97.68,97.68,243900000.0
2008-09-03 16:38:00,97.68,97.69,97.66,97.66,370500001.0
2008-09-03 16:39:00,97.66,97.67,97.64,97.64,253700000.0
2008-09-03 16:40:00,97.64,97.64,97.6,97.6,176800000.0
2008-09-03 16:41:00,97.6,97.67,97.58,97.67,184100000.0
2008-09-03 16:42:00,97.67,97.695,97.64,97.67,249200000.0
2008-09-03 16:43:00,97.67,97.7,97.66,97.69,291600000.0
2008-09-03 16:44:00,97.69,97.71,97.68,97.69,189700000.0
2008-09-03 16:45:00,97.69,97.69,97.665,97.67,189100000.0
2008-09-03 16:46:00,97.67,97.68,97.64,97.64,275000000.0
2008-09-03 16:47:00,97.64,97.66,97.63,97.635,217200000.0
2008-09-03 16:48:00,97.64,97.65,97.63,97.64,116900000.0
2008-09-03 16:49:00,97.635,97.685,97.635,97.675,143500000.0
2008-09-03 16:50:00,97.665,97.68,97.65,97.655,211400000.0
2008-09-03 16:51:00,97.655,97.67,97.64,97.665,208500000.0
2008-09-03 16:52:00,97.655,97.72,97.645,97.71,273600000.0
2008-09-03 16:53:00,97.71,97.765,97.7,97.755,216000000.0
2008-09-03 16:54:00,97.765,97.79,97.74,97.76,182000000.0
2008-09-03 16:55:00,97.77,97.79,97.755,97.785,175600000.0
2008-09-03 16:56:00,97.785,97.79,97.77,97.78,243300000.0
2008-09-03 16:57:00,97.78,97.78,97.725,97.75,294000000.0
2008-09-03 16:58:00,97.765,97.765,97.73,97.74,514000000.0
2008-09-03 16:59:00,97.74,97.78,97.71,97.71,665700008.0
2008-09-03 17:00:00,97.71,97.74,97.71,97.72,372300000.0
2008-09-03 17:01:00,97.71,97.725,97.685,97.72,388900000.0
2008-09-03 17:02:00,97.72,97.73,97.7,97.71,238900000.0
2008-09-03 17:03:00,97.71,97.74,97.69,97.7,319899998.0
2008-09-03 17:04:00,97.7,97.74,97.695,97.73,189999999.0
2008-09-03 17:05:00,97.73,97.74,97.71,97.72,161300000.0
2008-09-03 17:06:00,97.72,97.73,97.7,97.71,109700000.0
2008-09-03 17:07:00,97.72,97.72,97.7,97.71,68700000.0
2008-09-03 17:08:00,97.71,97.72,97.67,97.71,190300000.0
2008-09-03 17:09:00,97.71,97.795,97.71,97.78,278700000.0
2008-09-03 17:10:00,97.78,97.795,97.74,97.74,307700000.0
2008-09-03 17:11:00,97.74,97.76,97.73,97.75,248500000.0
2008-09-03 17:12:00,97.75,97.76,97.73,97.73,1175500025.0
2008-09-03 17:13:00,97.73,97.75,97.72,97.74,201300000.0
2008-09-03 17:14:00,97.74,97.74,97.71,97.715,378400000.0
2008-09-03 17:15:00,97.71,97.72,97.7,97.71,228800000.0
2008-09-03 17:16:00,97.71,97.725,97.71,97.72,180400000.0
2008-09-03 17:17:00,97.72,97.725,97.71,97.71,160100000.0
2008-09-03 17:18:00,97.72,97.72,97.695,97.7,152800000.0
2008-09-03 17:19:00,97.7,97.72,97.69,97.69,333600001.0
2008-09-03 17:20:00,97.69,97.71,97.68,97.69,284500000.0
2008-09-03 17:21:00,97.69,97.7,97.68,97.69,861700000.0
2008-09-03 17:22:00,97.69,97.7,97.68,97.685,495300000.0
2008-09-03 17:23:00,97.695,97.72,97.63,97.63,449100000.0
2008-09-03 17:24:00,97.63,97.635,97.61,97.62,212400000.0
2008-09-03 17:25:00,97.62,97.63,97.61,97.62,212400000.0
2008-09-03 17:26:00,97.625,97.635,97.61,97.63,290800000.0
2008-09-03 17:27:00,97.625,97.64,97.615,97.63,214200000.0
2008-09-03 17:28:00,97.63,97.66,97.62,97.64,264300000.0
2008-09-03 17:29:00,97.64,97.66,97.625,97.65,206800000.0
2008-09-03 17:30:00,97.65,97.66,97.63,97.64,203000000.0
2008-09-03 17:31:00,97.65,97.66,97.63,97.64,368600000.0
2008-09-03 17:32:00,97.64,97.66,97.64,97.66,278400000.0
2008-09-03 17:33:00,97.66,97.67,97.65,97.665,265000000.0
2008-09-03 17:34:00,97.67,97.675,97.66,97.66,983000009.0
2008-09-03 17:35:00,97.66,97.685,97.66,97.67,528600004.0
2008-09-03 17:36:00,97.67,97.71,97.66,97.69,287000000.0
2008-09-03 17:37:00,97.69,97.69,97.63,97.63,319399999.0
2008-09-03 17:38:00,97.63,97.69,97.63,97.69,274800000.0
2008-09-03 17:39:00,97.68,97.69,97.67,97.69,360400000.0
2008-09-03 17:40:00,97.685,97.72,97.685,97.71,282700000.0
2008-09-03 17:41:00,97.71,97.73,97.695,97.73,238800000.0
2008-09-03 17:42:00,97.73,97.75,97.71,97.73,278900000.0
2008-09-03 17:43:00,97.74,97.74,97.72,97.73,125200000.0
2008-09-03 17:44:00,97.73,97.77,97.71,97.75,179300000.0
2008-09-03 17:45:00,97.75,97.8,97.75,97.79,235800000.0
2008-09-03 17:46:00,97.79,97.88,97.79,97.87,547699998.0
2008-09-03 17:47:00,97.87,97.87,97.81,97.84,331000000.0
2008-09-03 17:48:00,97.84,97.87,97.83,97.865,315500000.0
2008-09-03 17:49:00,97.84,97.85,97.8,97.805,622700003.0
2008-09-03 17:50:00,97.805,97.81,97.78,97.81,605000000.0
2008-09-03 17:51:00,97.79,97.845,97.79,97.84,252500000.0
2008-09-03 17:52:00,97.84,97.84,97.81,97.83,363400000.0
2008-09-03 17:53:00,97.83,97.84,97.82,97.82,292000000.0
2008-09-03 17:54:00,97.82,97.85,97.82,97.85,375200000.0
2008-09-03 17:55:00,97.85,97.85,97.82,97.85,257500000.0
2008-09-03 17:56:00,97.85,97.875,97.83,97.84,282800000.0
2008-09-03 17:57:00,97.84,97.86,97.84,97.85,129000000.0
2008-09-03 17:58:00,97.845,97.85,97.82,97.85,217000000.0
2008-09-03 17:59:00,97.865,97.875,97.84,97.84,259800000.0
2008-09-03 18:00:00,97.84,97.87,97.835,97.85,114300000.0
2008-09-03 18:01:00,97.86,97.89,97.85,97.88,124300000.0
2008-09-03 18:02:00,97.885,97.9,97.86,97.88,226900000.0
2008-09-03 18:03:00,97.88,97.89,97.86,97.87,331600000.0
2008-09-03 18:04:00,97.87,97.88,97.83,97.83,162200000.0
2008-09-03 18:05:00,97.83,97.84,97.81,97.84,148300000.0
2008-09-03 18:06:00,97.84,97.86,97.83,97.83,126400000.0
2008-09-03 18:07:00,97.83,97.84,97.81,97.84,108000000.0
2008-09-03 18:08:00,97.84,97.85,97.81,97.81,170100000.0
2008-09-03 18:09:00,97.81,97.81,97.78,97.79,211900000.0
2008-09-03 18:10:00,97.8,97.83,97.8,97.81,267300000.0
2008-09-03 18:11:00,97.81,97.81,97.755,97.8,501300000.0
2008-09-03 18:12:00,97.8,97.81,97.78,97.8,179000000.0
2008-09-03 18:13:00,97.8,97.83,97.8,97.82,306300000.0
2008-09-03 18:14:00,97.83,97.835,97.805,97.81,199500000.0
2008-09-03 18:15:00,97.8,97.81,97.79,97.79,130500000.0
2008-09-03 18:16:00,97.79,97.825,97.79,97.82,215400000.0
2008-09-03 18:17:00,97.82,97.83,97.81,97.81,121100000.0
2008-09-03 18:18:00,97.82,97.83,97.79,97.81,265900000.0
2008-09-03 18:19:00,97.81,97.83,97.81,97.81,155100000.0
2008-09-03 18:20:00,97.81,97.82,97.79,97.8,128000000.0
2008-09-03 18:21:00,97.81,97.81,97.78,97.79,101700000.0
2008-09-03 18:22:00,97.79,97.79,97.78,97.79,161500000.0
2008-09-03 18:23:00,97.79,97.83,97.79,97.81,237400000.0
2008-09-03 18:24:00,97.81,97.82,97.8,97.82,223600000.0
2008-09-03 18:25:00,97.82,97.82,97.8,97.81,162600000.0
2008-09-03 18:26:00,97.81,97.81,97.8,97.8,133200000.0
2008-09-03 18:27:00,97.81,97.825,97.78,97.78,188000000.0
2008-09-03 18:28:00,97.78,97.8,97.76,97.79,392700000.0
2008-09-03 18:29:00,97.79,97.8,97.78,97.8,92600000.0
2008-09-03 18:30:00,97.8,97.8,97.78,97.8,85700000.0
2008-09-03 18:31:00,97.8,97.81,97.79,97.8,99400000.0
2008-09-03 18:32:00,97.81,97.82,97.795,97.81,218700000.0
2008-09-03 18:33:00,97.81,97.82,97.79,97.81,134600000.0
2008-09-03 18:34:00,97.81,97.81,97.78,97.78,55800000.0
2008-09-03 18:35:00,97.79,97.8,97.765,97.79,281400000.0
2008-09-03 18:36:00,97.78,97.81,97.77,97.78,229400000.0
2008-09-03 18:37:00,97.78,97.79,97.775,97.79,250300000.0
2008-09-03 18:38:00,97.785,97.8,97.78,97.8,172000000.0
2008-09-03 18:39:00,97.795,97.835,97.795,97.82,101700000.0
2008-09-03 18:40:00,97.82,97.84,97.815,97.84,201800000.0
2008-09-03 18:41:00,97.84,97.84,97.825,97.83,154000000.0
2008-09-03 18:42:00,97.83,97.84,97.83,97.84,161100000.0
2008-09-03 18:43:00,97.84,97.85,97.835,97.85,139500000.0
2008-09-03 18:44:00,97.85,97.85,97.83,97.84,128000000.0
2008-09-03 18:45:00,97.83,97.85,97.825,97.85,244300000.0
2008-09-03 18:46:00,97.85,97.86,97.84,97.86,141000000.0
2008-09-03 18:47:00,97.86,97.87,97.845,97.86,432900000.0
2008-09-03 18:48:00,97.86,97.87,97.85,97.86,167200000.0
2008-09-03 18:49:00,97.86,97.88,97.85,97.88,172700000.0
2008-09-03 18:50:00,97.88,97.88,97.87,97.88,134200000.0
2008-09-03 18:51:00,97.89,97.89,97.88,97.89,63500000.0
2008-09-03 18:52:00,97.88,97.88,97.865,97.88,48100000.0
2008-09-03 18:53:00,97.88,97.89,97.87,97.88,91800000.0
2008-09-03 18:54:00,97.89,97.89,97.855,97.87,70500000.0
2008-09-03 18:55:00,97.87,97.89,97.86,97.87,145200000.0
2008-09-03 18:56:00,97.88,97.88,97.88,97.88,28400000.0
2008-09-03 18:57:00,97.875,97.9,97.87,97.89,59500000.0
2008-09-03 18:58:00,97.88,97.89,97.875,97.88,33700000.0
2008-09-03 18:59:00,97.88,97.91,97.88,97.91,26600000.0
2008-09-03 19:00:00,97.91,97.91,97.88,97.89,114400000.0
2008-09-03 19:01:00,97.89,97.9,97.88,97.88,104400000.0
2008-09-03 19:02:00,97.88,97.91,97.88,97.91,90600000.0
2008-09-03 19:03:00,97.9,97.93,97.89,97.92,111300000.0
2008-09-03 19:04:00,97.92,97.93,97.89,97.89,173100000.0
2008-09-03 19:05:00,97.9,97.91,97.88,97.89,104900000.0
2008-09-03 19:06:00,97.9,97.9,97.88,97.89,80200000.0
2008-09-03 19:07:00,97.89,97.91,97.87,97.91,87200000.0
2008-09-03 19:08:00,97.91,97.91,97.89,97.89,42000000.0
2008-09-03 19:09:00,97.9,97.9,97.88,97.88,71700000.0
2008-09-03 19:10:00,97.89,97.9,97.88,97.88,92300000.0
2008-09-03 19:11:00,97.89,97.9,97.87,97.87,47800000.0
2008-09-03 19:12:00,97.88,97.88,97.87,97.87,54600000.0
2008-09-03 19:13:00,97.87,97.89,97.85,97.89,150500000.0
2008-09-03 19:14:00,97.89,97.89,97.87,97.89,90400000.0
2008-09-03 19:15:00,97.88,97.91,97.88,97.89,74600000.0
2008-09-03 19:16:00,97.89,97.91,97.89,97.9,101900000.0
2008-09-03 19:17:00,97.9,97.93,97.9,97.91,67700000.0
2008-09-03 19:18:00,97.91,97.92,97.91,97.91,122899998.0
2008-09-03 19:19:00,97.92,97.93,97.91,97.92,92200000.0
2008-09-03 19:20:00,97.92,97.93,97.9,97.92,190800000.0
2008-09-03 19:21:00,97.92,97.93,97.92,97.92,177700000.0
2008-09-03 19:22:00,97.92,97.94,97.92,97.93,82800000.0
2008-09-03 19:23:00,97.93,97.94,97.92,97.94,104300000.0
2008-09-03 19:24:00,97.94,97.95,97.935,97.94,105600000.0
2008-09-03 19:25:00,97.94,97.94,97.92,97.93,57600000.0
2008-09-03 19:26:00,97.93,97.94,97.93,97.93,94200000.0
2008-09-03 19:27:00,97.93,97.94,97.93,97.93,68200000.0
2008-09-03 19:28:00,97.94,97.99,97.93,97.98,172400000.0
2008-09-03 19:29:00,97.98,97.995,97.98,97.99,40300000.0
2008-09-03 19:30:00,97.98,97.99,97.98,97.98,30700000.0
2008-09-03 19:31:00,97.98,97.98,97.96,97.96,103500000.0
2008-09-03 19:32:00,97.96,97.98,97.95,97.96,154600000.0
2008-09-03 19:33:00,97.97,97.97,97.94,97.95,119800000.0
2008-09-03 19:34:00,97.96,97.96,97.95,97.96,44100000.0
2008-09-03 19:35:00,97.95,97.96,97.93,97.94,120400000.0
2008-09-03 19:36:00,97.94,97.94,97.9,97.91,192500000.0
2008-09-03 19:37:00,97.91,97.925,97.91,97.92,108000000.0
2008-09-03 19:38:00,97.93,97.94,97.915,97.94,141900000.0
2008-09-03 19:39:00,97.94,97.94,97.925,97.93,561400000.0
2008-09-03 19:40:00,97.925,97.93,97.91,97.91,37000000.0
2008-09-03 19:41:00,97.91,97.925,97.91,97.915,23600000.0
2008-09-03 19:42:00,97.91,97.92,97.89,97.92,134500000.0
2008-09-03 19:43:00,97.91,97.93,97.91,97.93,158200000.0
2008-09-03 19:44:00,97.935,97.935,97.91,97.92,160900000.0
2008-09-03 19:45:00,97.92,97.93,97.905,97.92,250500000.0
2008-09-03 19:46:00,97.92,97.94,97.895,97.935,177100000.0
2008-09-03 19:47:00,97.935,97.94,97.925,97.93,307700000.0
2008-09-03 19:48:00,97.93,97.94,97.91,97.92,131700000.0
2008-09-03 19:49:00,97.92,97.935,97.905,97.93,94900000.0
2008-09-03 19:50:00,97.93,97.93,97.9,97.905,181900000.0
2008-09-03 19:51:00,97.9,97.92,97.9,97.91,230200000.0
2008-09-03 19:52:00,97.9,97.91,97.87,97.9,127700000.0
2008-09-03 19:53:00,97.89,97.91,97.89,97.89,113600000.0
2008-09-03 19:54:00,97.895,97.91,97.88,97.88,135900000.0
2008-09-03 19:55:00,97.88,97.89,97.87,97.89,99000000.0
2008-09-03 19:56:00,97.9,97.9,97.87,97.88,60200000.0
2008-09-03 19:57:00,97.885,97.89,97.875,97.88,95900000.0
2008-09-03 19:58:00,97.875,97.89,97.87,97.88,68400000.0
2008-09-03 19:59:00,97.88,97.89,97.87,97.88,76800000.0
2008-09-03 20:00:00,97.88,97.88,97.83,97.85,264900000.0
2008-09-03 20:01:00,97.85,97.86,97.815,97.85,399600000.0
2008-09-03 20:02:00,97.85,97.89,97.84,97.89,249100001.0
2008-09-03 20:03:00,97.89,97.9,97.875,97.89,232900000.0
2008-09-03 20:04:00,97.875,97.9,97.86,97.88,548100005.0
2008-09-03 20:05:00,97.88,97.88,97.855,97.87,140600000.0
2008-09-03 20:06:00,97.87,97.88,97.84,97.86,145500000.0
2008-09-03 20:07:00,97.85,97.91,97.845,97.9,121600000.0
2008-09-03 20:08:00,97.91,97.92,97.88,97.88,406600000.0
2008-09-03 20:09:00,97.88,97.89,97.87,97.87,259100004.0
2008-09-03 20:10:00,97.87,97.88,97.86,97.87,457400020.0
2008-09-03 20:11:00,97.87,97.88,97.86,97.86,563200000.0
2008-09-03 20:12:00,97.86,97.87,97.84,97.85,117000000.0
2008-09-03 20:13:00,97.85,97.87,97.84,97.84,235200000.0
2008-09-03 20:14:00,97.84,97.87,97.84,97.84,107400000.0
2008-09-03 20:15:00,97.84,97.87,97.84,97.87,66400000.0
2008-09-03 20:16:00,97.87,97.88,97.85,97.87,100800000.0
2008-09-03 20:17:00,97.87,97.88,97.84,97.85,76000000.0
2008-09-03 20:18:00,97.85,97.87,97.84,97.86,93200000.0
2008-09-03 20:19:00,97.87,97.87,97.83,97.84,106800000.0
2008-09-03 20:20:00,97.84,97.85,97.83,97.84,97300000.0
2008-09-03 20:21:00,97.84,97.84,97.81,97.82,119000000.0
2008-09-03 20:22:00,97.82,97.83,97.8,97.83,154200000.0
2008-09-03 20:23:00,97.83,97.85,97.82,97.84,200900000.0
2008-09-03 20:24:00,97.845,97.85,97.82,97.82,138700000.0
2008-09-03 20:25:00,97.82,97.86,97.815,97.85,177200000.0
2008-09-03 20:26:00,97.85,97.87,97.85,97.87,301999999.0
2008-09-03 20:27:00,97.87,97.87,97.85,97.86,157299998.0
2008-09-03 20:28:00,97.86,97.88,97.85,97.88,120300000.0
2008-09-03 20:29:00,97.88,97.88,97.87,97.88,33000000.0
2008-09-03 20:30:00,97.88,97.88,97.86,97.865,37000000.0
2008-09-03 20:31:00,97.86,97.86,97.85,97.86,140700000.0
2008-09-03 20:32:00,97.87,97.87,97.86,97.86,64900000.0
2008-09-03 20:33:00,97.86,97.87,97.86,97.86,49900000.0
2008-09-03 20:34:00,97.86,97.87,97.85,97.86,185900000.0
2008-09-03 20:35:00,97.86,97.87,97.85,97.85,211300000.0
2008-09-03 20:36:00,97.85,97.855,97.84,97.85,98300000.0
2008-09-03 20:37:00,97.85,97.85,97.835,97.84,96400000.0
2008-09-03 20:38:00,97.84,97.85,97.84,97.84,64900000.0
2008-09-03 20:39:00,97.84,97.855,97.83,97.84,167500000.0
2008-09-03 20:40:00,97.84,97.86,97.83,97.845,359100000.0
2008-09-03 20:41:00,97.84,97.85,97.82,97.82,136300000.0
2008-09-03 20:42:00,97.82,97.83,97.81,97.82,352300000.0
2008-09-03 20:43:00,97.82,97.83,97.81,97.83,447900000.0
2008-09-03 20:44:00,97.83,97.83,97.82,97.82,63200000.0
2008-09-03 20:45:00,97.82,97.82,97.79,97.8,216900000.0
2008-09-03 20:46:00,97.79,97.83,97.79,97.83,494599982.0
2008-09-03 20:47:00,97.81,97.84,97.79,97.8,192800001.0
2008-09-03 20:48:00,97.8,97.84,97.78,97.83,196600000.0
2008-09-03 20:49:00,97.83,97.85,97.815,97.84,104500000.0
2008-09-03 20:50:00,97.83,97.86,97.81,97.86,134800000.0
2008-09-03 20:51:00,97.86,97.9,97.85,97.87,118300000.0
2008-09-03 20:52:00,97.87,97.9,97.86,97.9,109900000.0
2008-09-03 20:53:00,97.9,97.9,97.87,97.87,65800000.0
2008-09-03 20:54:00,97.87,97.87,97.83,97.85,109800000.0
2008-09-03 20:55:00,97.85,97.86,97.84,97.85,115400000.0
2008-09-03 20:56:00,97.85,97.87,97.84,97.85,45700000.0
2008-09-03 20:57:00,97.84,97.85,97.83,97.83,87200000.0
2008-09-03 20:58:00,97.83,97.86,97.83,97.83,51800000.0
2008-09-03 20:59:00,97.83,97.86,97.83,97.86,64000000.0
2008-09-03 21:00:00,97.86,97.86,97.84,97.84,34600000.0
2008-09-03 21:01:00,97.84,97.84,97.83,97.84,66300000.0
2008-09-03 21:02:00,97.84,97.875,97.84,97.87,66400000.0
2008-09-03 21:03:00,97.875,97.885,97.87,97.875,20700000.0
2008-09-03 21:04:00,97.88,97.88,97.87,97.87,48700000.0
2008-09-03 21:05:00,97.875,97.875,97.85,97.85,79400000.0
2008-09-03 21:06:00,97.85,97.85,97.84,97.85,59500000.0
2008-09-03 21:07:00,97.85,97.87,97.84,97.86,34000000.0
2008-09-03 21:08:00,97.86,97.87,97.84,97.87,67000000.0
2008-09-03 21:09:00,97.88,97.89,97.87,97.88,22800000.0
2008-09-03 21:10:00,97.88,97.9,97.88,97.89,41600000.0
2008-09-03 21:11:00,97.89,97.9,97.89,97.89,56500000.0
2008-09-03 21:12:00,97.89,97.92,97.89,97.9,211100000.0
2008-09-03 21:13:00,97.9,97.9,97.88,97.89,62600000.0
2008-09-03 21:14:00,97.89,97.89,97.87,97.89,63900000.0
2008-09-03 21:15:00,97.89,97.89,97.85,97.86,46800000.0
2008-09-03 21:16:00,97.86,97.88,97.86,97.88,20600000.0
2008-09-03 21:17:00,97.88,97.9,97.87,97.88,70200000.0
2008-09-03 21:18:00,97.87,97.89,97.87,97.88,114800000.0
2008-09-03 21:19:00,97.88,97.89,97.87,97.88,80200000.0
2008-09-03 21:20:00,97.88,97.88,97.85,97.86,25600000.0
2008-09-03 21:21:00,97.86,97.87,97.85,97.86,23400000.0
2008-09-03 21:22:00,97.86,97.88,97.85,97.85,313900000.0
2008-09-03 21:23:00,97.85,97.86,97.83,97.86,394200000.0
2008-09-03 21:24:00,97.86,97.86,97.83,97.85,262600001.0
2008-09-03 21:25:00,97.85,97.87,97.85,97.87,131599999.0
2008-09-03 21:26:00,97.87,97.89,97.87,97.89,69900000.0
2008-09-03 21:27:00,97.88,97.88,97.87,97.87,223600000.0
2008-09-03 21:28:00,97.86,97.88,97.855,97.87,592800000.0
2008-09-03 21:29:00,97.87,97.88,97.86,97.88,558700000.0
2008-09-03 21:30:00,97.88,97.9,97.87,97.9,96500000.0
2008-09-03 21:31:00,97.9,97.91,97.9,97.9,32400000.0
2008-09-03 21:32:00,97.9,97.91,97.89,97.91,36000000.0
2008-09-03 21:33:00,97.9,97.905,97.9,97.9,13000000.0
2008-09-03 21:34:00,97.91,97.92,97.9,97.92,8600000.0
2008-09-03 21:35:00,97.92,97.94,97.92,97.94,53800000.0
2008-09-03 21:36:00,97.93,97.94,97.91,97.93,58400000.0
2008-09-03 21:37:00,97.92,97.93,97.89,97.9,40000000.0
2008-09-03 21:38:00,97.91,97.92,97.9,97.91,34900000.0
2008-09-03 21:39:00,97.9,97.93,97.9,97.91,100700000.0
2008-09-03 21:40:00,97.91,97.93,97.9,97.93,103400000.0
2008-09-03 21:41:00,97.92,97.92,97.9,97.92,34500000.0
2008-09-03 21:42:00,97.92,97.92,97.88,97.88,59600000.0
2008-09-03 21:43:00,97.88,97.905,97.88,97.9,70300000.0
2008-09-03 21:44:00,97.89,97.915,97.88,97.89,66100000.0
2008-09-03 21:45:00,97.89,97.94,97.89,97.93,57300000.0
2008-09-03 21:46:00,97.935,97.95,97.905,97.92,64500000.0
2008-09-03 21:47:00,97.92,97.92,97.895,97.9,47000000.0
2008-09-03 21:48:00,97.9,97.93,97.895,97.93,88300000.0
2008-09-03 21:49:00,97.93,97.94,97.91,97.94,55500000.0
2008-09-03 21:50:00,97.94,97.96,97.92,97.94,263000000.0
2008-09-03 21:51:00,97.94,97.94,97.93,97.93,97600000.0
2008-09-03 21:52:00,97.94,97.95,97.93,97.93,195400000.0
2008-09-03 21:53:00,97.93,97.94,97.92,97.93,82800000.0
2008-09-03 21:54:00,97.93,97.94,97.93,97.93,65900000.0
2008-09-03 21:55:00,97.93,97.96,97.93,97.95,78800000.0
2008-09-03 21:56:00,97.95,97.96,97.95,97.96,15600000.0
2008-09-03 21:57:00,97.96,97.97,97.96,97.96,32200000.0
2008-09-03 21:58:00,97.96,97.96,97.93,97.95,90100000.0
2008-09-03 21:59:00,97.95,97.96,97.94,97.94,49400000.0
2008-09-03 22:00:00,97.95,97.95,97.92,97.94,155900000.0
2008-09-03 22:01:00,97.94,97.94,97.925,97.93,99700000.0
2008-09-03 22:02:00,97.92,97.93,97.89,97.92,135500000.0
2008-09-03 22:03:00,97.89,97.93,97.89,97.92,104800000.0
2008-09-03 22:04:00,97.92,97.93,97.92,97.92,49900000.0
2008-09-03 22:05:00,97.92,97.93,97.92,97.92,131200000.0
2008-09-03 22:06:00,97.92,97.93,97.92,97.92,39800000.0
2008-09-03 22:07:00,97.92,97.92,97.92,97.92,21400000.0
2008-09-03 22:08:00,97.92,97.94,97.92,97.94,36700000.0
2008-09-03 22:09:00,97.93,97.94,97.92,97.92,23200000.0
2008-09-03 22:10:00,97.92,97.92,97.89,97.9,45800000.0
2008-09-03 22:11:00,97.895,97.9,97.88,97.89,21500000.0
2008-09-03 22:12:00,97.895,97.935,97.895,97.92,14400000.0
2008-09-03 22:13:00,97.92,97.94,97.92,97.94,59000000.0
2008-09-03 22:14:00,97.93,97.94,97.9,97.92,40300000.0
2008-09-03 22:15:00,97.92,97.92,97.865,97.87,33900000.0
2008-09-03 22:16:00,97.875,97.875,97.865,97.875,13000000.0
2008-09-03 22:17:00,97.875,97.885,97.87,97.88,11800000.0
2008-09-03 22:18:00,97.88,97.88,97.87,97.87,5300000.0
2008-09-03 22:19:00,97.87,97.885,97.865,97.875,19900000.0
2008-09-03 22:20:00,97.89,97.89,97.855,97.855,43800000.0
2008-09-03 22:21:00,97.86,97.89,97.86,97.87,46100000.0
2008-09-03 22:22:00,97.88,97.88,97.87,97.88,7900000.0
2008-09-03 22:23:00,97.87,97.88,97.87,97.87,22700000.0
2008-09-03 22:24:00,97.88,97.88,97.88,97.88,18600000.0
2008-09-03 22:25:00,97.88,97.905,97.88,97.9,35500000.0
2008-09-03 22:26:00,97.9,97.905,97.89,97.89,18400000.0
2008-09-03 22:27:00,97.89,97.9,97.88,97.89,53700000.0
2008-09-03 22:28:00,97.9,97.91,97.885,97.905,34900000.0
2008-09-03 22:29:00,97.905,97.91,97.9,97.9,89200000.0
2008-09-03 22:30:00,97.9,97.9,97.89,97.89,84700000.0
2008-09-03 22:31:00,97.89,97.9,97.855,97.9,267500000.0
2008-09-03 22:32:00,97.89,97.9,97.88,97.88,41800000.0
2008-09-03 22:33:00,97.875,97.88,97.87,97.87,7200000.0
2008-09-03 22:34:00,97.88,97.885,97.88,97.88,4300000.0
2008-09-03 22:35:00,97.9,97.9,97.885,97.89,46200000.0
2008-09-03 22:36:00,97.848,97.868,97.848,97.86,13000000.0
2008-09-03 22:37:00,97.89,97.9,97.885,97.9,33600000.0
2008-09-03 22:38:00,97.88,97.9,97.86,97.86,47000000.0
2008-09-03 22:39:00,97.86,97.86,97.86,97.86,11300000.0
2008-09-03 22:40:00,97.85,97.865,97.825,97.84,43900000.0
2008-09-03 22:41:00,97.83,97.84,97.83,97.84,8900000.0
2008-09-03 22:42:00,97.83,97.83,97.83,97.83,6200000.0
2008-09-03 22:43:00,97.85,97.87,97.84,97.86,44200000.0
2008-09-03 22:44:00,97.85,97.9,97.85,97.87,72100000.0
2008-09-03 22:45:00,97.86,97.88,97.85,97.88,101200000.0
2008-09-03 22:46:00,97.89,97.89,97.88,97.885,10800000.0
2008-09-03 22:47:00,97.88,97.89,97.87,97.88,24800000.0
2008-09-03 22:48:00,97.89,97.89,97.87,97.875,38100000.0
2008-09-03 22:49:00,97.87,97.88,97.87,97.87,10600000.0
2008-09-03 22:50:00,97.88,97.88,97.87,97.875,22100000.0
2008-09-03 22:51:00,97.875,97.88,97.86,97.86,24300000.0
2008-09-03 22:52:00,97.86,97.87,97.86,97.87,19000000.0
2008-09-03 22:53:00,97.87,97.88,97.87,97.87,26400000.0
2008-09-03 22:54:00,97.87,97.87,97.86,97.86,18700000.0
2008-09-03 22:55:00,97.86,97.865,97.86,97.865,6800000.0
2008-09-03 22:56:00,97.865,97.865,97.85,97.855,17800000.0
2008-09-03 22:57:00,97.86,97.865,97.855,97.86,12700000.0
2008-09-03 22:58:00,97.865,97.89,97.855,97.87,18500000.0
2008-09-03 22:59:00,97.875,97.9,97.865,97.89,25600000.0
2008-09-03 23:00:00,97.89,97.915,97.87,97.87,36700001.0
2008-09-03 23:01:00,97.88,97.91,97.88,97.9,546300014.0
2008-09-03 23:02:00,97.9,97.9,97.9,97.9,71100003.0
2008-09-03 23:03:00,97.9,97.91,97.9,97.9,457000007.0
2008-09-03 23:04:00,97.91,97.91,97.9,97.9,65700000.0
2008-09-03 23:05:00,97.9,97.92,97.9,97.92,35800000.0
2008-09-03 23:06:00,97.91,97.91,97.89,97.9,412700006.0
2008-09-03 23:07:00,97.9,97.9,97.89,97.89,13000000.0
2008-09-03 23:08:00,97.9,97.9,97.89,97.9,27000000.0
2008-09-03 23:09:00,97.89,97.89,97.87,97.89,48000000.0
2008-09-03 23:10:00,97.89,97.89,97.86,97.89,81899998.0
2008-09-03 23:11:00,97.89,97.895,97.87,97.88,97500000.0
2008-09-03 23:12:00,97.87,97.95,97.87,97.95,218400003.0
2008-09-03 23:13:00,97.93,97.935,97.92,97.93,58000000.0
2008-09-03 23:14:00,97.93,97.93,97.93,97.93,21600000.0
2008-09-03 23:15:00,97.93,97.93,97.9,97.91,111600000.0
2008-09-03 23:16:00,97.91,97.94,97.91,97.94,136900000.0
2008-09-03 23:17:00,97.94,97.96,97.93,97.93,109000000.0
2008-09-03 23:18:00,97.93,97.93,97.92,97.92,59400000.0
2008-09-03 23:19:00,97.93,97.93,97.91,97.91,84800000.0
2008-09-03 23:20:00,97.915,97.92,97.91,97.92,77400000.0
2008-09-03 23:21:00,97.92,97.92,97.91,97.91,24600000.0
2008-09-03 23:22:00,97.91,97.92,97.91,97.92,23100000.0
2008-09-03 23:23:00,97.91,97.92,97.905,97.92,37600000.0
2008-09-03 23:24:00,97.92,97.92,97.92,97.92,5400000.0
2008-09-03 23:25:00,97.92,97.92,97.91,97.91,18200000.0
2008-09-03 23:26:00,97.91,97.91,97.89,97.9,37700000.0
2008-09-03 23:27:00,97.895,97.895,97.89,97.895,9700000.0
2008-09-03 23:28:00,97.895,97.895,97.87,97.87,150799994.0
2008-09-03 23:29:00,97.87,97.87,97.87,97.87,166599993.0
2008-09-03 23:30:00,97.87,97.87,97.87,97.87,190399992.0
2008-09-03 23:31:00,97.87,97.87,97.82,97.87,435099985.0
2008-09-03 23:32:00,97.87,97.87,97.805,97.805,457399986.0
2008-09-03 23:33:00,97.855,97.855,97.795,97.82,74799999.0
2008-09-03 23:34:00,97.815,97.82,97.81,97.82,49600000.0
2008-09-03 23:35:00,97.82,97.82,97.815,97.82,24600000.0
2008-09-03 23:36:00,97.787,97.806,97.787,97.797,18400000.0
2008-09-03 23:37:00,97.82,97.82,97.82,97.82,23600000.0
2008-09-03 23:38:00,97.82,97.83,97.82,97.82,35700000.0
2008-09-03 23:39:00,97.82,97.82,97.82,97.82,6400000.0
2008-09-03 23:40:00,97.82,97.83,97.82,97.83,45400000.0
2008-09-03 23:41:00,97.83,97.83,97.82,97.82,3000000.0
2008-09-03 23:42:00,97.785,97.808,97.785,97.798,125700000.0
2008-09-03 23:43:00,97.83,97.83,97.83,97.83,1000000.0
2008-09-03 23:44:00,97.82,97.82,97.82,97.82,3000000.0
2008-09-03 23:45:00,97.82,97.84,97.82,97.825,10600000.0
2008-09-03 23:46:00,97.84,97.84,97.835,97.835,13200000.0
2008-09-03 23:47:00,97.84,97.84,97.825,97.825,5000000.0
2008-09-03 23:48:00,97.83,97.83,97.82,97.82,24000000.0
2008-09-03 23:49:00,97.83,97.84,97.83,97.84,2000000.0
2008-09-03 23:50:00,97.84,97.84,97.78,97.82,53900001.0
2008-09-03 23:51:00,97.78,97.84,97.78,97.82,85200002.0
2008-09-03 23:52:00,97.81,97.81,97.773,97.795,22800000.0
2008-09-03 23:53:00,97.82,97.82,97.82,97.82,6000000.0
2008-09-03 23:54:00,97.82,97.82,97.82,97.82,5000000.0
2008-09-03 23:55:00,97.82,97.82,97.82,97.82,2000000.0
2008-09-03 23:56:00,97.82,97.82,97.82,97.82,4000000.0
2008-09-03 23:57:00,97.82,97.82,97.82,97.82,3000000.0
2008-09-03 23:58:00,97.82,97.82,97.82,97.82,7000000.0
2008-09-03 23:59:00,97.809,97.817,97.8,97.807,24000000.0
2008-09-04 00:00:00,97.82,97.85,97.82,97.825,68800000.0
2008-09-04 00:01:00,97.835,97.865,97.835,97.85,149200000.0
2008-09-04 00:02:00,97.855,97.87,97.855,97.87,10800000.0
2008-09-04 00:03:00,97.86,97.86,97.86,97.86,32000000.0
2008-09-04 00:04:00,97.86,97.865,97.86,97.86,65600000.0
2008-09-04 00:05:00,97.865,97.9,97.86,97.89,143699998.0
2008-09-04 00:06:00,97.89,97.89,97.87,97.875,4000000.0
2008-09-04 00:07:00,97.858,97.881,97.856,97.881,210500000.0
2008-09-04 00:08:00,97.88,97.89,97.88,97.89,2000000.0
2008-09-04 00:09:00,97.88,97.88,97.88,97.88,1000000.0
2008-09-04 00:10:00,97.88,97.9,97.88,97.9,52300000.0
2008-09-04 00:11:00,97.895,97.91,97.895,97.9,143700000.0
2008-09-04 00:12:00,97.9,97.91,97.895,97.9,154900000.0
2008-09-04 00:13:00,97.9,97.91,97.9,97.91,131100000.0
2008-09-04 00:14:00,97.92,97.92,97.9,97.9,10800000.0
2008-09-04 00:15:00,97.895,97.91,97.88,97.88,117700000.0
2008-09-04 00:16:00,97.88,97.88,97.87,97.87,96000000.0
2008-09-04 00:17:00,97.86,97.86,97.86,97.86,2000000.0
2008-09-04 00:18:00,97.86,97.87,97.85,97.87,99200000.0
2008-09-04 00:19:00,97.86,97.86,97.85,97.86,24400000.0
2008-09-04 00:20:00,97.86,97.86,97.84,97.84,113400000.0
2008-09-04 00:21:00,97.85,97.85,97.825,97.84,94900000.0
2008-09-04 00:22:00,97.84,97.85,97.84,97.85,65600000.0
2008-09-04 00:23:00,97.84,97.85,97.835,97.84,37600000.0
2008-09-04 00:24:00,97.84,97.84,97.83,97.83,78700000.0
2008-09-04 00:25:00,97.83,97.83,97.83,97.83,9700000.0
2008-09-04 00:26:00,97.835,97.835,97.835,97.835,3600000.0
2008-09-04 00:27:00,97.85,97.86,97.835,97.85,48800000.0
2008-09-04 00:28:00,97.845,97.86,97.845,97.85,16900000.0
2008-09-04 00:29:00,97.85,97.85,97.835,97.85,21800000.0
2008-09-04 00:30:00,97.835,97.85,97.835,97.84,46600000.0
2008-09-04 00:31:00,97.835,97.85,97.835,97.845,79700000.0
2008-09-04 00:32:00,97.85,97.87,97.85,97.865,92600000.0
2008-09-04 00:33:00,97.87,97.87,97.86,97.87,74500000.0
2008-09-04 00:34:00,97.855,97.87,97.85,97.87,15300000.0
2008-09-04 00:35:00,97.87,97.88,97.87,97.88,6000000.0
2008-09-04 00:36:00,97.87,97.88,97.87,97.88,9000000.0
2008-09-04 00:37:00,97.86,97.87,97.86,97.87,6300000.0
2008-09-04 00:38:00,97.86,97.88,97.86,97.88,44300002.0
2008-09-04 00:39:00,97.87,97.89,97.87,97.89,5200000.0
2008-09-04 00:40:00,97.88,97.885,97.87,97.87,40600000.0
2008-09-04 00:41:00,97.87,97.87,97.865,97.87,5800000.0
2008-09-04 00:42:00,97.87,97.87,97.86,97.865,20700000.0
2008-09-04 00:43:00,97.865,97.87,97.86,97.865,21900000.0
2008-09-04 00:44:00,97.87,97.87,97.855,97.87,26400000.0
2008-09-04 00:45:00,97.865,97.89,97.855,97.89,20600000.0
2008-09-04 00:46:00,97.885,97.89,97.885,97.885,24400000.0
2008-09-04 00:47:00,97.88,97.89,97.87,97.875,18500000.0
2008-09-04 00:48:00,97.87,97.89,97.855,97.89,225399999.0
2008-09-04 00:49:00,97.89,97.89,97.87,97.875,13000000.0
2008-09-04 00:50:00,97.87,97.89,97.86,97.88,76799998.0
2008-09-04 00:51:00,97.88,97.88,97.865,97.87,17200000.0
2008-09-04 00:52:00,97.87,97.87,97.86,97.86,13800000.0
2008-09-04 00:53:00,97.86,97.86,97.845,97.86,71400000.0
2008-09-04 00:54:00,97.86,97.86,97.86,97.86,10800000.0
2008-09-04 00:55:00,97.86,97.86,97.86,97.86,27000000.0
2008-09-04 00:56:00,97.86,97.86,97.84,97.86,142200000.0
2008-09-04 00:57:00,97.86,97.86,97.85,97.86,94600000.0
2008-09-04 00:58:00,97.855,97.88,97.855,97.88,67100000.0
2008-09-04 00:59:00,97.87,97.89,97.87,97.88,122500000.0
2008-09-04 01:00:00,97.88,97.89,97.875,97.89,18600000.0
2008-09-04 01:01:00,97.89,97.89,97.88,97.88,27600000.0
2008-09-04 01:02:00,97.88,97.88,97.87,97.88,55500000.0
2008-09-04 01:03:00,97.88,97.88,97.87,97.88,123500000.0
2008-09-04 01:04:00,97.89,97.9,97.89,97.9,41100000.0
2008-09-04 01:05:00,97.895,97.9,97.89,97.895,68900000.0
2008-09-04 01:06:00,97.895,97.91,97.89,97.91,132100000.0
2008-09-04 01:07:00,97.92,97.93,97.905,97.92,60100000.0
2008-09-04 01:08:00,97.9,97.92,97.885,97.895,35900000.0
2008-09-04 01:09:00,97.9,97.92,97.885,97.9,39500000.0
2008-09-04 01:10:00,97.91,97.91,97.845,97.885,197600001.0
2008-09-04 01:11:00,97.89,97.89,97.85,97.88,43900000.0
2008-09-04 01:12:00,97.89,97.9,97.89,97.9,5000000.0
2008-09-04 01:13:00,97.9,97.92,97.885,97.92,29100000.0
2008-09-04 01:14:00,97.905,97.91,97.89,97.89,14400000.0
2008-09-04 01:15:00,97.885,97.92,97.875,97.895,41000000.0
2008-09-04 01:16:00,97.9,97.9,97.89,97.9,7000000.0
2008-09-04 01:17:00,97.89,97.9,97.89,97.89,35900000.0
2008-09-04 01:18:00,97.9,97.91,97.895,97.905,23300000.0
2008-09-04 01:19:00,97.91,97.91,97.9,97.9,30800000.0
2008-09-04 01:20:00,97.89,97.9,97.885,97.89,110500000.0
2008-09-04 01:21:00,97.89,97.89,97.885,97.885,25800000.0
2008-09-04 01:22:00,97.885,97.89,97.885,97.885,5200000.0
2008-09-04 01:23:00,97.885,97.89,97.88,97.88,23100000.0
2008-09-04 01:24:00,97.88,97.88,97.88,97.88,18800000.0
2008-09-04 01:25:00,97.88,97.88,97.875,97.875,17500000.0
2008-09-04 01:26:00,97.875,97.89,97.87,97.885,46500000.0
2008-09-04 01:27:00,97.885,97.9,97.885,97.9,14600000.0
2008-09-04 01:28:00,97.9,97.91,97.89,97.91,29700000.0
2008-09-04 01:29:00,97.91,97.94,97.91,97.935,99800000.0
2008-09-04 01:30:00,97.93,97.95,97.925,97.925,76000000.0
2008-09-04 01:31:00,97.93,97.94,97.915,97.94,67100000.0
2008-09-04 01:32:00,97.935,97.96,97.925,97.96,26600000.0
2008-09-04 01:33:00,97.96,98.0,97.955,98.0,92300000.0
2008-09-04 01:34:00,98.02,98.02,97.995,98.0,123600000.0
2008-09-04 01:35:00,98.0,98.02,97.995,98.02,49300000.0
2008-09-04 01:36:00,98.015,98.05,98.015,98.03,72600000.0
2008-09-04 01:37:00,98.03,98.03,98.0,98.0,30200000.0
2008-09-04 01:38:00,98.0,98.01,97.99,98.01,14600000.0
2008-09-04 01:39:00,98.01,98.02,98.0,98.005,34900000.0
2008-09-04 01:40:00,98.01,98.03,98.005,98.01,120200000.0
2008-09-04 01:41:00,98.0,98.05,97.995,98.04,56600000.0
2008-09-04 01:42:00,98.035,98.05,98.035,98.035,28400000.0
2008-09-04 01:43:00,98.04,98.08,98.04,98.07,51900000.0
2008-09-04 01:44:00,98.07,98.09,98.065,98.075,51000000.0
2008-09-04 01:45:00,98.08,98.08,98.06,98.08,206000000.0
2008-09-04 01:46:00,98.08,98.08,98.025,98.03,164700000.0
2008-09-04 01:47:00,98.03,98.03,97.99,98.03,188100000.0
2008-09-04 01:48:00,98.025,98.06,98.025,98.035,59300000.0
2008-09-04 01:49:00,98.045,98.06,98.005,98.02,49200000.0
2008-09-04 01:50:00,98.02,98.02,98.0,98.01,22800000.0
2008-09-04 01:51:00,98.02,98.03,98.0,98.02,40300000.0
2008-09-04 01:52:00,98.015,98.03,98.015,98.025,28300000.0
2008-09-04 01:53:00,98.025,98.055,98.015,98.055,63700000.0
2008-09-04 01:54:00,98.05,98.07,98.035,98.07,71700000.0
2008-09-04 01:55:00,98.07,98.07,98.07,98.07,8000000.0
2008-09-04 01:56:00,98.065,98.07,98.05,98.05,15600000.0
2008-09-04 01:57:00,98.05,98.05,98.04,98.04,16600000.0
2008-09-04 01:58:00,98.03,98.04,98.02,98.02,84600000.0
2008-09-04 01:59:00,98.02,98.02,97.975,98.02,44000000.0
2008-09-04 02:00:00,98.02,98.02,97.97,98.01,116600000.0
2008-09-04 02:01:00,98.01,98.04,98.01,98.04,80800000.0
2008-09-04 02:02:00,98.04,98.07,98.04,98.07,57600000.0
2008-09-04 02:03:00,98.07,98.07,98.05,98.07,114100000.0
2008-09-04 02:04:00,98.07,98.11,98.07,98.11,26100000.0
2008-09-04 02:05:00,98.1,98.11,98.08,98.08,45500000.0
2008-09-04 02:06:00,98.08,98.115,98.08,98.09,131500000.0
2008-09-04 02:07:00,98.09,98.1,98.09,98.1,32000000.0
2008-09-04 02:08:00,98.09,98.09,98.08,98.08,12000000.0
2008-09-04 02:09:00,98.08,98.08,98.075,98.08,14000000.0
2008-09-04 02:10:00,98.08,98.09,98.07,98.07,61000000.0
2008-09-04 02:11:00,98.07,98.07,98.05,98.06,44900000.0
2008-09-04 02:12:00,98.06,98.08,98.04,98.05,131200000.0
2008-09-04 02:13:00,98.05,98.06,98.04,98.05,33100000.0
2008-09-04 02:14:00,98.06,98.06,98.05,98.05,34600000.0
2008-09-04 02:15:00,98.05,98.05,98.04,98.04,19000000.0
2008-09-04 02:16:00,98.04,98.04,98.02,98.02,11200000.0
2008-09-04 02:17:00,98.02,98.03,98.02,98.02,14600000.0
2008-09-04 02:18:00,98.02,98.02,98.0,98.0,42900000.0
2008-09-04 02:19:00,98.0,98.01,97.99,98.01,164400000.0
2008-09-04 02:20:00,98.01,98.03,97.99,98.03,144200000.0
2008-09-04 02:21:00,98.03,98.03,97.97,97.97,79800000.0
2008-09-04 02:22:00,97.97,97.97,97.94,97.96,126300000.0
2008-09-04 02:23:00,97.96,97.97,97.96,97.97,37300000.0
2008-09-04 02:24:00,97.97,98.0,97.97,97.99,22100000.0
2008-09-04 02:25:00,98.0,98.01,97.955,98.0,40100000.0
2008-09-04 02:26:00,98.0,98.0,97.99,97.99,11200000.0
2008-09-04 02:27:00,97.99,98.0,97.98,98.0,41700000.0
2008-09-04 02:28:00,98.005,98.01,98.0,98.0,38500000.0
2008-09-04 02:29:00,98.0,98.0,97.99,97.99,37700000.0
2008-09-04 02:30:00,97.99,98.01,97.99,98.0,64100000.0
2008-09-04 02:31:00,98.0,98.0,97.99,98.0,37000000.0
2008-09-04 02:32:00,98.0,98.01,97.995,98.01,21400000.0
2008-09-04 02:33:00,98.01,98.025,98.01,98.01,23700000.0
2008-09-04 02:34:00,98.015,98.02,98.0,98.0,29300000.0
2008-09-04 02:35:00,98.0,98.0,97.95,97.96,48800000.0
2008-09-04 02:36:00,97.96,97.995,97.96,97.97,53900000.0
2008-09-04 02:37:00,97.97,97.99,97.97,97.97,97600000.0
2008-09-04 02:38:00,97.97,97.97,97.96,97.96,58500000.0
2008-09-04 02:39:00,97.97,97.97,97.96,97.96,55800000.0
2008-09-04 02:40:00,97.96,97.97,97.96,97.96,39800000.0
2008-09-04 02:41:00,97.97,97.98,97.96,97.97,73100000.0
2008-09-04 02:42:00,97.97,97.99,97.97,97.98,80100000.0
2008-09-04 02:43:00,97.98,97.99,97.98,97.99,46900000.0
2008-09-04 02:44:00,97.99,97.99,97.97,97.98,24800000.0
2008-09-04 02:45:00,97.97,97.98,97.97,97.98,16400000.0
2008-09-04 02:46:00,97.97,97.97,97.95,97.95,15000000.0
2008-09-04 02:47:00,97.95,97.96,97.95,97.96,61100000.0
2008-09-04 02:48:00,97.965,97.99,97.96,97.98,59100000.0
2008-09-04 02:49:00,97.99,97.99,97.98,97.98,9700000.0
2008-09-04 02:50:00,97.98,97.98,97.96,97.96,52700000.0
2008-09-04 02:51:00,97.95,97.96,97.94,97.94,78300000.0
2008-09-04 02:52:00,97.94,97.96,97.94,97.94,79700000.0
2008-09-04 02:53:00,97.95,97.965,97.94,97.965,62200000.0
2008-09-04 02:54:00,97.96,97.97,97.95,97.96,134999999.0
2008-09-04 02:55:00,97.95,97.965,97.94,97.965,116100000.0
2008-09-04 02:56:00,97.95,97.97,97.95,97.965,63000000.0
2008-09-04 02:57:00,97.965,97.965,97.93,97.96,57900000.0
2008-09-04 02:58:00,97.96,97.98,97.94,97.94,98800000.0
2008-09-04 02:59:00,97.94,97.945,97.93,97.94,53500000.0
2008-09-04 03:00:00,97.93,97.94,97.89,97.89,75500000.0
2008-09-04 03:01:00,97.89,97.915,97.84,97.84,75700000.0
2008-09-04 03:02:00,97.84,97.87,97.84,97.86,100500000.0
2008-09-04 03:03:00,97.86,97.86,97.83,97.83,98000000.0
2008-09-04 03:04:00,97.83,97.84,97.82,97.83,113000000.0
2008-09-04 03:05:00,97.84,97.86,97.825,97.825,107900000.0
2008-09-04 03:06:00,97.84,97.85,97.79,97.85,111000000.0
2008-09-04 03:07:00,97.85,97.85,97.79,97.79,85000000.0
2008-09-04 03:08:00,97.79,97.815,97.77,97.8,103000000.0
2008-09-04 03:09:00,97.81,97.85,97.8,97.84,85600000.0
2008-09-04 03:10:00,97.84,97.875,97.84,97.87,32700000.0
2008-09-04 03:11:00,97.865,97.885,97.855,97.885,31500000.0
2008-09-04 03:12:00,97.875,97.89,97.855,97.87,59000000.0
2008-09-04 03:13:00,97.87,97.87,97.84,97.84,62300000.0
2008-09-04 03:14:00,97.84,97.85,97.83,97.845,56200000.0
2008-09-04 03:15:00,97.84,97.855,97.84,97.845,27000000.0
2008-09-04 03:16:00,97.84,97.855,97.835,97.855,43800000.0
2008-09-04 03:17:00,97.84,97.855,97.825,97.84,75100000.0
2008-09-04 03:18:00,97.84,97.87,97.83,97.84,220400000.0
2008-09-04 03:19:00,97.84,97.85,97.81,97.82,124400000.0
2008-09-04 03:20:00,97.82,97.845,97.82,97.83,106500000.0
2008-09-04 03:21:00,97.84,97.85,97.83,97.85,57000000.0
2008-09-04 03:22:00,97.85,97.86,97.84,97.84,60300000.0
2008-09-04 03:23:00,97.84,97.84,97.82,97.84,77700000.0
2008-09-04 03:24:00,97.84,97.845,97.83,97.84,35100000.0
2008-09-04 03:25:00,97.845,97.87,97.84,97.86,53200000.0
2008-09-04 03:26:00,97.86,97.86,97.84,97.85,85500000.0
2008-09-04 03:27:00,97.85,97.865,97.84,97.865,56300000.0
2008-09-04 03:28:00,97.87,97.88,97.87,97.875,54100000.0
2008-09-04 03:29:00,97.875,97.88,97.85,97.855,20200000.0
2008-09-04 03:30:00,97.86,97.88,97.82,97.82,80700000.0
2008-09-04 03:31:00,97.82,97.83,97.79,97.825,77800000.0
2008-09-04 03:32:00,97.82,97.83,97.79,97.79,80100000.0
2008-09-04 03:33:00,97.785,97.82,97.785,97.81,104800000.0
2008-09-04 03:34:00,97.81,97.86,97.8,97.85,128700000.0
2008-09-04 03:35:00,97.85,97.85,97.81,97.81,75200000.0
2008-09-04 03:36:00,97.81,97.83,97.78,97.83,66100000.0
2008-09-04 03:37:00,97.825,97.865,97.82,97.86,167100000.0
2008-09-04 03:38:00,97.86,97.865,97.84,97.855,139700000.0
2008-09-04 03:39:00,97.85,97.855,97.84,97.84,103900000.0
2008-09-04 03:40:00,97.84,97.855,97.83,97.835,67300000.0
2008-09-04 03:41:00,97.84,97.84,97.825,97.83,47800000.0
2008-09-04 03:42:00,97.83,97.83,97.785,97.795,77300000.0
2008-09-04 03:43:00,97.795,97.795,97.78,97.78,60500000.0
2008-09-04 03:44:00,97.78,97.78,97.76,97.76,71900000.0
2008-09-04 03:45:00,97.75,97.78,97.75,97.76,72500000.0
2008-09-04 03:46:00,97.76,97.76,97.74,97.75,184300000.0
2008-09-04 03:47:00,97.75,97.755,97.73,97.75,70200000.0
2008-09-04 03:48:00,97.75,97.76,97.74,97.76,122000000.0
2008-09-04 03:49:00,97.76,97.78,97.75,97.78,84500000.0
2008-09-04 03:50:00,97.78,97.795,97.78,97.785,52500000.0
2008-09-04 03:51:00,97.785,97.8,97.77,97.78,84600000.0
2008-09-04 03:52:00,97.79,97.8,97.785,97.8,74200000.0
2008-09-04 03:53:00,97.8,97.81,97.76,97.76,88500000.0
2008-09-04 03:54:00,97.76,97.765,97.75,97.75,71200000.0
2008-09-04 03:55:00,97.75,97.77,97.75,97.76,28800000.0
2008-09-04 03:56:00,97.75,97.76,97.75,97.75,21000000.0
2008-09-04 03:57:00,97.75,97.76,97.74,97.76,124500000.0
2008-09-04 03:58:00,97.76,97.76,97.745,97.75,19500000.0
2008-09-04 03:59:00,97.75,97.76,97.74,97.75,22800000.0
2008-09-04 04:00:00,97.75,97.76,97.74,97.755,57800000.0
2008-09-04 04:01:00,97.76,97.76,97.74,97.755,27400000.0
2008-09-04 04:02:00,97.75,97.775,97.75,97.75,59900000.0
2008-09-04 04:03:00,97.75,97.75,97.725,97.74,32700000.0
2008-09-04 04:04:00,97.75,97.75,97.72,97.74,31600000.0
2008-09-04 04:05:00,97.74,97.78,97.73,97.75,108400000.0
2008-09-04 04:06:00,97.75,97.76,97.74,97.74,34800000.0
2008-09-04 04:07:00,97.74,97.765,97.74,97.76,70400000.0
2008-09-04 04:08:00,97.765,97.78,97.76,97.78,33300000.0
2008-09-04 04:09:00,97.78,97.79,97.76,97.79,45100000.0
2008-09-04 04:10:00,97.78,97.79,97.76,97.77,49100000.0
2008-09-04 04:11:00,97.77,97.78,97.76,97.76,34000000.0
2008-09-04 04:12:00,97.76,97.77,97.76,97.77,35500000.0
2008-09-04 04:13:00,97.765,97.78,97.75,97.75,76200000.0
2008-09-04 04:14:00,97.75,97.77,97.74,97.75,142400000.0
2008-09-04 04:15:00,97.75,97.76,97.75,97.76,8200000.0
2008-09-04 04:16:00,97.76,97.76,97.74,97.76,22700000.0
2008-09-04 04:17:00,97.76,97.76,97.735,97.74,24300000.0
2008-09-04 04:18:00,97.74,97.76,97.74,97.74,41600000.0
2008-09-04 04:19:00,97.75,97.77,97.75,97.77,26100000.0
2008-09-04 04:20:00,97.77,97.78,97.76,97.76,34300000.0
2008-09-04 04:21:00,97.76,97.78,97.76,97.77,128200000.0
2008-09-04 04:22:00,97.77,97.78,97.76,97.78,36000000.0
2008-09-04 04:23:00,97.79,97.8,97.785,97.79,68000000.0
2008-09-04 04:24:00,97.79,97.795,97.79,97.79,30300000.0
2008-09-04 04:25:00,97.79,97.8,97.79,97.8,28300000.0
2008-09-04 04:26:00,97.8,97.81,97.79,97.81,12400000.0
2008-09-04 04:27:00,97.82,97.83,97.81,97.83,19500000.0
2008-09-04 04:28:00,97.835,97.84,97.83,97.83,17200000.0
2008-09-04 04:29:00,97.83,97.84,97.825,97.84,9300000.0
2008-09-04 04:30:00,97.84,97.86,97.82,97.86,55700000.0
2008-09-04 04:31:00,97.87,97.87,97.86,97.86,25800000.0
2008-09-04 04:32:00,97.86,97.86,97.84,97.85,19200000.0
2008-09-04 04:33:00,97.84,97.86,97.84,97.84,51100000.0
2008-09-04 04:34:00,97.84,97.855,97.84,97.85,36300000.0
2008-09-04 04:35:00,97.85,97.875,97.85,97.87,47900000.0
2008-09-04 04:36:00,97.875,97.88,97.85,97.85,50200000.0
2008-09-04 04:37:00,97.85,97.85,97.84,97.84,22100000.0
2008-09-04 04:38:00,97.84,97.85,97.84,97.85,62800000.0
2008-09-04 04:39:00,97.84,97.85,97.84,97.845,48200000.0
2008-09-04 04:40:00,97.84,97.85,97.84,97.84,42800000.0
2008-09-04 04:41:00,97.84,97.845,97.83,97.84,36300000.0
2008-09-04 04:42:00,97.84,97.84,97.84,97.84,6300000.0
2008-09-04 04:43:00,97.84,97.85,97.83,97.83,22700000.0
2008-09-04 04:44:00,97.83,97.84,97.81,97.83,101600000.0
2008-09-04 04:45:00,97.83,97.835,97.82,97.83,33000000.0
2008-09-04 04:46:00,97.82,97.82,97.79,97.81,58700000.0
2008-09-04 04:47:00,97.81,97.82,97.805,97.81,42300000.0
2008-09-04 04:48:00,97.8,97.81,97.795,97.81,29200000.0
2008-09-04 04:49:00,97.8,97.81,97.795,97.81,17200000.0
2008-09-04 04:50:00,97.81,97.81,97.8,97.81,21400000.0
2008-09-04 04:51:00,97.81,97.84,97.81,97.83,43900000.0
2008-09-04 04:52:00,97.83,97.84,97.83,97.84,31200000.0
2008-09-04 04:53:00,97.84,97.855,97.83,97.84,40900000.0
2008-09-04 04:54:00,97.845,97.86,97.84,97.86,7300000.0
2008-09-04 04:55:00,97.85,97.85,97.83,97.83,33800000.0
2008-09-04 04:56:00,97.83,97.83,97.8,97.8,62300000.0
2008-09-04 04:57:00,97.8,97.8,97.79,97.79,8600000.0
2008-09-04 04:58:00,97.79,97.81,97.79,97.8,19700000.0
2008-09-04 04:59:00,97.8,97.81,97.79,97.81,52100000.0
2008-09-04 05:00:00,97.81,97.81,97.785,97.8,51500000.0
2008-09-04 05:01:00,97.8,97.825,97.8,97.82,65500000.0
2008-09-04 05:02:00,97.82,97.82,97.82,97.82,29700000.0
2008-09-04 05:03:00,97.82,97.82,97.81,97.82,8500000.0
2008-09-04 05:04:00,97.82,97.82,97.79,97.8,27600000.0
2008-09-04 05:05:00,97.8,97.82,97.79,97.82,18000000.0
2008-09-04 05:06:00,97.81,97.81,97.8,97.81,10600000.0
2008-09-04 05:07:00,97.81,97.82,97.77,97.8,180200000.0
2008-09-04 05:08:00,97.8,97.81,97.775,97.8,151000000.0
2008-09-04 05:09:00,97.8,97.82,97.785,97.81,67600000.0
2008-09-04 05:10:00,97.81,97.815,97.81,97.81,25200000.0
2008-09-04 05:11:00,97.81,97.825,97.805,97.815,109900000.0
2008-09-04 05:12:00,97.815,97.815,97.8,97.81,54400000.0
2008-09-04 05:13:00,97.8,97.825,97.8,97.81,29800000.0
2008-09-04 05:14:00,97.81,97.81,97.8,97.81,29400000.0
2008-09-04 05:15:00,97.81,97.81,97.8,97.8,12000000.0
2008-09-04 05:16:00,97.8,97.8,97.78,97.79,51100000.0
2008-09-04 05:17:00,97.79,97.79,97.78,97.78,35800000.0
2008-09-04 05:18:00,97.78,97.78,97.74,97.75,55500000.0
2008-09-04 05:19:00,97.74,97.76,97.74,97.76,96400000.0
2008-09-04 05:20:00,97.76,97.76,97.75,97.76,57900000.0
2008-09-04 05:21:00,97.755,97.76,97.72,97.74,122400000.0
2008-09-04 05:22:00,97.73,97.74,97.73,97.74,74200000.0
2008-09-04 05:23:00,97.74,97.75,97.73,97.735,146800000.0
2008-09-04 05:24:00,97.73,97.75,97.7,97.71,104500000.0
2008-09-04 05:25:00,97.72,97.72,97.69,97.69,83400000.0
2008-09-04 05:26:00,97.69,97.725,97.69,97.72,70200000.0
2008-09-04 05:27:00,97.72,97.76,97.72,97.74,84600000.0
2008-09-04 05:28:00,97.74,97.75,97.73,97.74,83600000.0
2008-09-04 05:29:00,97.74,97.76,97.74,97.75,47800000.0
2008-09-04 05:30:00,97.75,97.82,97.75,97.82,116200000.0
2008-09-04 05:31:00,97.82,97.82,97.78,97.81,125600000.0
2008-09-04 05:32:00,97.8,97.81,97.79,97.8,93200000.0
2008-09-04 05:33:00,97.805,97.85,97.8,97.82,87700000.0
2008-09-04 05:34:00,97.82,97.82,97.79,97.805,26600000.0
2008-09-04 05:35:00,97.81,97.815,97.8,97.8,16300000.0
2008-09-04 05:36:00,97.8,97.8,97.79,97.795,17200000.0
2008-09-04 05:37:00,97.79,97.82,97.79,97.8,36200000.0
2008-09-04 05:38:00,97.8,97.8,97.79,97.79,25200000.0
2008-09-04 05:39:00,97.79,97.8,97.79,97.79,4800000.0
2008-09-04 05:40:00,97.8,97.8,97.79,97.795,11800000.0
2008-09-04 05:41:00,97.79,97.825,97.79,97.82,76500000.0
2008-09-04 05:42:00,97.82,97.82,97.81,97.82,101300000.0
2008-09-04 05:43:00,97.82,97.82,97.81,97.82,11600000.0
2008-09-04 05:44:00,97.82,97.82,97.82,97.82,3600000.0
2008-09-04 05:45:00,97.82,97.83,97.8,97.81,72400000.0
2008-09-04 05:46:00,97.81,97.81,97.775,97.78,41500000.0
2008-09-04 05:47:00,97.78,97.82,97.775,97.81,83600000.0
2008-09-04 05:48:00,97.81,97.875,97.81,97.875,161700000.0
2008-09-04 05:49:00,97.875,97.875,97.84,97.84,102600000.0
2008-09-04 05:50:00,97.84,97.855,97.83,97.85,86000000.0
2008-09-04 05:51:00,97.85,97.885,97.83,97.86,63700000.0
2008-09-04 05:52:00,97.86,97.885,97.845,97.865,81200000.0
2008-09-04 05:53:00,97.87,97.885,97.86,97.87,46000000.0
2008-09-04 05:54:00,97.86,97.87,97.84,97.84,88500000.0
2008-09-04 05:55:00,97.84,97.85,97.83,97.83,50800000.0
2008-09-04 05:56:00,97.83,97.84,97.83,97.84,11600000.0
2008-09-04 05:57:00,97.84,97.85,97.83,97.85,83000000.0
2008-09-04 05:58:00,97.85,97.885,97.83,97.88,162300000.0
2008-09-04 05:59:00,97.88,97.91,97.88,97.9,151300000.0
2008-09-04 06:00:00,97.91,97.91,97.88,97.88,73400000.0
2008-09-04 06:01:00,97.88,97.89,97.865,97.89,55700000.0
2008-09-04 06:02:00,97.89,97.89,97.84,97.84,40400000.0
2008-09-04 06:03:00,97.84,97.85,97.83,97.83,35300000.0
2008-09-04 06:04:00,97.825,97.83,97.81,97.82,40700000.0
2008-09-04 06:05:00,97.82,97.845,97.82,97.84,45100000.0
2008-09-04 06:06:00,97.84,97.875,97.84,97.85,50400000.0
2008-09-04 06:07:00,97.85,97.86,97.82,97.86,66900000.0
2008-09-04 06:08:00,97.87,97.88,97.85,97.86,81100000.0
2008-09-04 06:09:00,97.86,97.88,97.86,97.86,81300000.0
2008-09-04 06:10:00,97.86,97.86,97.85,97.85,72900000.0
2008-09-04 06:11:00,97.86,97.86,97.85,97.86,21700000.0
2008-09-04 06:12:00,97.86,97.88,97.855,97.87,44300000.0
2008-09-04 06:13:00,97.87,97.905,97.87,97.885,60200000.0
2008-09-04 06:14:00,97.885,97.895,97.87,97.88,40300000.0
2008-09-04 06:15:00,97.88,97.885,97.87,97.88,28500000.0
2008-09-04 06:16:00,97.88,97.88,97.87,97.87,11900000.0
2008-09-04 06:17:00,97.875,97.875,97.86,97.86,38700000.0
2008-09-04 06:18:00,97.86,97.86,97.83,97.835,22400000.0
2008-09-04 06:19:00,97.835,97.845,97.815,97.83,85500000.0
2008-09-04 06:20:00,97.82,97.835,97.81,97.83,62300000.0
2008-09-04 06:21:00,97.83,97.88,97.82,97.88,61600000.0
2008-09-04 06:22:00,97.88,97.88,97.85,97.85,41000000.0
2008-09-04 06:23:00,97.85,97.87,97.845,97.87,81400000.0
2008-09-04 06:24:00,97.87,97.87,97.86,97.86,36900000.0
2008-09-04 06:25:00,97.86,97.875,97.86,97.875,23500000.0
2008-09-04 06:26:00,97.875,97.875,97.86,97.86,40500000.0
2008-09-04 06:27:00,97.86,97.86,97.85,97.85,20600000.0
2008-09-04 06:28:00,97.85,97.855,97.84,97.84,18000000.0
2008-09-04 06:29:00,97.84,97.85,97.83,97.84,82000000.0
2008-09-04 06:30:00,97.84,97.85,97.83,97.83,36600000.0
2008-09-04 06:31:00,97.83,97.83,97.82,97.82,27800000.0
2008-09-04 06:32:00,97.82,97.845,97.82,97.83,43000000.0
2008-09-04 06:33:00,97.84,97.84,97.83,97.84,30100000.0
2008-09-04 06:34:00,97.84,97.85,97.83,97.84,46800000.0
2008-09-04 06:35:00,97.85,97.85,97.84,97.84,33800000.0
2008-09-04 06:36:00,97.84,97.85,97.84,97.84,28400000.0
2008-09-04 06:37:00,97.85,97.85,97.83,97.85,44300000.0
2008-09-04 06:38:00,97.85,97.85,97.84,97.85,33300000.0
2008-09-04 06:39:00,97.85,97.86,97.85,97.86,29900000.0
2008-09-04 06:40:00,97.86,97.86,97.84,97.84,30400000.0
2008-09-04 06:41:00,97.84,97.84,97.83,97.83,30100000.0
2008-09-04 06:42:00,97.825,97.825,97.815,97.82,19800000.0
2008-09-04 06:43:00,97.82,97.87,97.82,97.85,130200000.0
2008-09-04 06:44:00,97.85,97.86,97.785,97.81,90100000.0
2008-09-04 06:45:00,97.81,97.82,97.79,97.805,118500000.0
2008-09-04 06:46:00,97.805,97.82,97.8,97.81,50700000.0
2008-09-04 06:47:00,97.8,97.81,97.8,97.8,34500000.0
2008-09-04 06:48:00,97.8,97.805,97.79,97.79,65000000.0
2008-09-04 06:49:00,97.79,97.81,97.79,97.81,58900000.0
2008-09-04 06:50:00,97.8,97.82,97.8,97.82,101900000.0
2008-09-04 06:51:00,97.82,97.82,97.81,97.81,26700000.0
2008-09-04 06:52:00,97.81,97.81,97.79,97.8,43300000.0
2008-09-04 06:53:00,97.8,97.815,97.79,97.805,119000000.0
2008-09-04 06:54:00,97.8,97.81,97.79,97.81,21400000.0
2008-09-04 06:55:00,97.81,97.81,97.77,97.77,63100000.0
2008-09-04 06:56:00,97.77,97.77,97.74,97.75,74100000.0
2008-09-04 06:57:00,97.75,97.76,97.725,97.725,103800000.0
2008-09-04 06:58:00,97.725,97.73,97.71,97.73,112500000.0
2008-09-04 06:59:00,97.73,97.75,97.72,97.745,99500000.0
2008-09-04 07:00:00,97.75,97.765,97.74,97.765,86700000.0
2008-09-04 07:01:00,97.765,97.78,97.76,97.765,75200000.0
2008-09-04 07:02:00,97.76,97.77,97.74,97.77,124400000.0
2008-09-04 07:03:00,97.77,97.775,97.76,97.76,47400000.0
2008-09-04 07:04:00,97.76,97.76,97.74,97.74,63200000.0
2008-09-04 07:05:00,97.75,97.75,97.74,97.74,43500000.0
2008-09-04 07:06:00,97.74,97.74,97.72,97.73,90600000.0
2008-09-04 07:07:00,97.73,97.74,97.72,97.72,45200000.0
2008-09-04 07:08:00,97.72,97.76,97.71,97.75,164600000.0
2008-09-04 07:09:00,97.75,97.765,97.75,97.75,74200000.0
2008-09-04 07:10:00,97.75,97.76,97.72,97.74,140400000.0
2008-09-04 07:11:00,97.735,97.74,97.73,97.73,45800000.0
2008-09-04 07:12:00,97.73,97.73,97.71,97.71,108400000.0
2008-09-04 07:13:00,97.73,97.745,97.72,97.74,129800000.0
2008-09-04 07:14:00,97.74,97.74,97.72,97.73,110400000.0
2008-09-04 07:15:00,97.73,97.76,97.72,97.74,144600000.0
2008-09-04 07:16:00,97.74,97.74,97.72,97.73,194300000.0
2008-09-04 07:17:00,97.73,97.74,97.72,97.72,80000000.0
2008-09-04 07:18:00,97.72,97.74,97.72,97.72,98200000.0
2008-09-04 07:19:00,97.72,97.745,97.72,97.74,49100000.0
2008-09-04 07:20:00,97.74,97.78,97.74,97.75,56900000.0
2008-09-04 07:21:00,97.75,97.76,97.74,97.74,85300000.0
2008-09-04 07:22:00,97.74,97.78,97.74,97.775,88900000.0
2008-09-04 07:23:00,97.77,97.785,97.75,97.75,69500000.0
2008-09-04 07:24:00,97.75,97.775,97.75,97.77,55300000.0
2008-09-04 07:25:00,97.77,97.785,97.77,97.78,35700000.0
2008-09-04 07:26:00,97.78,97.78,97.77,97.77,16900000.0
2008-09-04 07:27:00,97.78,97.79,97.755,97.785,85100000.0
2008-09-04 07:28:00,97.785,97.8,97.78,97.79,54600000.0
2008-09-04 07:29:00,97.78,97.82,97.78,97.78,39400000.0
2008-09-04 07:30:00,97.78,97.78,97.76,97.76,17300000.0
2008-09-04 07:31:00,97.76,97.78,97.76,97.77,84300000.0
2008-09-04 07:32:00,97.77,97.77,97.75,97.76,19200000.0
2008-09-04 07:33:00,97.755,97.76,97.73,97.73,41900000.0
2008-09-04 07:34:00,97.73,97.74,97.72,97.74,43100000.0
2008-09-04 07:35:00,97.74,97.75,97.705,97.74,89100000.0
2008-09-04 07:36:00,97.74,97.74,97.66,97.7,121900000.0
2008-09-04 07:37:00,97.72,97.72,97.7,97.72,65300000.0
2008-09-04 07:38:00,97.72,97.72,97.71,97.71,19000000.0
2008-09-04 07:39:00,97.71,97.73,97.69,97.73,117500000.0
2008-09-04 07:40:00,97.73,97.735,97.72,97.73,75300000.0
2008-09-04 07:41:00,97.73,97.745,97.73,97.735,62200000.0
2008-09-04 07:42:00,97.74,97.76,97.725,97.74,113300000.0
2008-09-04 07:43:00,97.74,97.75,97.72,97.72,107100000.0
2008-09-04 07:44:00,97.72,97.745,97.71,97.72,73600000.0
2008-09-04 07:45:00,97.72,97.76,97.71,97.74,83900000.0
2008-09-04 07:46:00,97.75,97.76,97.73,97.75,53500000.0
2008-09-04 07:47:00,97.76,97.79,97.76,97.79,86900000.0
2008-09-04 07:48:00,97.78,97.79,97.77,97.79,90400000.0
2008-09-04 07:49:00,97.79,97.81,97.78,97.79,103100000.0
2008-09-04 07:50:00,97.79,97.79,97.77,97.79,32700000.0
2008-09-04 07:51:00,97.78,97.78,97.77,97.78,27700000.0
2008-09-04 07:52:00,97.77,97.78,97.76,97.76,47500000.0
2008-09-04 07:53:00,97.76,97.76,97.745,97.745,48200000.0
2008-09-04 07:54:00,97.75,97.765,97.74,97.75,54100000.0
2008-09-04 07:55:00,97.76,97.77,97.75,97.75,70600000.0
2008-09-04 07:56:00,97.75,97.8,97.75,97.8,71300000.0
2008-09-04 07:57:00,97.8,97.81,97.79,97.79,94900000.0
2008-09-04 07:58:00,97.79,97.86,97.79,97.85,112400000.0
2008-09-04 07:59:00,97.85,97.89,97.84,97.88,138200000.0
2008-09-04 08:00:00,97.88,97.89,97.825,97.83,182000000.0
2008-09-04 08:01:00,97.83,97.835,97.81,97.825,177000000.0
2008-09-04 08:02:00,97.82,97.84,97.82,97.83,66300000.0
2008-09-04 08:03:00,97.83,97.84,97.81,97.82,69400000.0
2008-09-04 08:04:00,97.82,97.85,97.81,97.84,117600000.0
2008-09-04 08:05:00,97.84,97.86,97.83,97.84,133400000.0
2008-09-04 08:06:00,97.85,97.86,97.835,97.85,157700000.0
2008-09-04 08:07:00,97.85,97.87,97.845,97.85,128000000.0
2008-09-04 08:08:00,97.85,97.89,97.845,97.88,114900000.0
2008-09-04 08:09:00,97.88,97.89,97.85,97.875,125500000.0
2008-09-04 08:10:00,97.88,97.88,97.84,97.84,154900000.0
2008-09-04 08:11:00,97.84,97.85,97.825,97.85,122300000.0
2008-09-04 08:12:00,97.85,97.87,97.845,97.87,369099999.0
2008-09-04 08:13:00,97.87,97.9,97.86,97.88,435900000.0
2008-09-04 08:14:00,97.88,97.9,97.87,97.87,564100017.0
2008-09-04 08:15:00,97.87,97.9,97.87,97.89,137800000.0
2008-09-04 08:16:00,97.89,97.89,97.86,97.87,144200000.0
2008-09-04 08:17:00,97.87,97.9,97.865,97.88,238100000.0
2008-09-04 08:18:00,97.88,97.93,97.87,97.93,226200000.0
2008-09-04 08:19:00,97.93,97.94,97.905,97.93,222000000.0
2008-09-04 08:20:00,97.92,97.94,97.905,97.925,303800000.0
2008-09-04 08:21:00,97.915,97.93,97.9,97.91,1103600031.0
2008-09-04 08:22:00,97.91,97.915,97.865,97.88,1268000042.0
2008-09-04 08:23:00,97.88,97.885,97.855,97.86,243700000.0
2008-09-04 08:24:00,97.86,97.88,97.86,97.87,243600000.0
2008-09-04 08:25:00,97.87,97.87,97.84,97.85,968999982.0
2008-09-04 08:26:00,97.85,97.88,97.85,97.85,1168200034.0
2008-09-04 08:27:00,97.83,97.87,97.82,97.84,637200000.0
2008-09-04 08:28:00,97.84,97.85,97.81,97.815,731700002.0
2008-09-04 08:29:00,97.815,97.85,97.815,97.84,947500003.0
2008-09-04 08:30:00,97.84,97.85,97.82,97.85,748499986.0
2008-09-04 08:31:00,97.85,97.86,97.815,97.82,442500000.0
2008-09-04 08:32:00,97.83,97.86,97.82,97.85,1484499994.0
2008-09-04 08:33:00,97.83,97.84,97.82,97.83,417000000.0
2008-09-04 08:34:00,97.86,97.87,97.85,97.86,417000000.0
2008-09-04 08:35:00,97.86,97.865,97.805,97.82,489300000.0
2008-09-04 08:36:00,97.82,97.83,97.8,97.82,414100000.0
2008-09-04 08:37:00,97.83,97.83,97.805,97.82,607699996.0
2008-09-04 08:38:00,97.82,97.83,97.8,97.83,483500000.0
2008-09-04 08:39:00,97.83,97.84,97.81,97.83,703399999.0
2008-09-04 08:40:00,97.83,97.88,97.83,97.87,386999998.0
2008-09-04 08:41:00,97.87,97.9,97.87,97.9,1051900007.0
2008-09-04 08:42:00,97.89,97.91,97.88,97.91,195200000.0
2008-09-04 08:43:00,97.91,97.92,97.88,97.9,260600000.0
2008-09-04 08:44:00,97.905,97.91,97.9,97.91,120000000.0
2008-09-04 08:45:00,97.91,97.91,97.88,97.9,275700000.0
2008-09-04 08:46:00,97.89,97.9,97.88,97.885,70600000.0
2008-09-04 08:47:00,97.9,97.9,97.86,97.86,546799997.0
2008-09-04 08:48:00,97.86,97.88,97.86,97.88,574600003.0
2008-09-04 08:49:00,97.88,97.88,97.86,97.86,414100000.0
2008-09-04 08:50:00,97.86,97.86,97.82,97.83,298000000.0
2008-09-04 08:51:00,97.83,97.83,97.82,97.82,521200005.0
2008-09-04 08:52:00,97.82,97.83,97.82,97.83,269500001.0
2008-09-04 08:53:00,97.83,97.86,97.83,97.85,422600010.0
2008-09-04 08:54:00,97.85,97.85,97.84,97.85,232200011.0
2008-09-04 08:55:00,97.85,97.87,97.84,97.84,730200001.0
2008-09-04 08:56:00,97.85,97.87,97.84,97.86,478200001.0
2008-09-04 08:57:00,97.86,97.87,97.85,97.86,188400000.0
2008-09-04 08:58:00,97.86,97.89,97.84,97.89,387900000.0
2008-09-04 08:59:00,97.9,97.93,97.87,97.93,794100001.0
2008-09-04 09:00:00,97.93,97.93,97.91,97.93,466700000.0
2008-09-04 09:01:00,97.93,97.94,97.91,97.92,622900000.0
2008-09-04 09:02:00,97.92,97.97,97.92,97.96,360400000.0
2008-09-04 09:03:00,97.96,98.0,97.96,98.0,255400000.0
2008-09-04 09:04:00,98.0,98.01,98.0,98.01,688300004.0
2008-09-04 09:05:00,98.01,98.01,97.97,98.01,983000003.0
2008-09-04 09:06:00,98.01,98.01,97.955,97.97,433700000.0
2008-09-04 09:07:00,97.97,97.99,97.96,97.99,413700000.0
2008-09-04 09:08:00,97.99,98.01,97.98,98.01,531100002.0
2008-09-04 09:09:00,98.01,98.08,97.99,98.06,871100002.0
2008-09-04 09:10:00,98.06,98.07,98.04,98.06,522300000.0
2008-09-04 09:11:00,98.06,98.09,98.06,98.09,493200000.0
2008-09-04 09:12:00,98.1,98.1,98.08,98.08,592400003.0
2008-09-04 09:13:00,98.08,98.11,98.08,98.09,537600004.0
2008-09-04 09:14:00,98.09,98.09,98.06,98.06,1069199980.0
2008-09-04 09:15:00,98.06,98.07,98.03,98.04,620500000.0
2008-09-04 09:16:00,98.05,98.05,98.01,98.04,369900000.0
2008-09-04 09:17:00,98.03,98.04,98.01,98.01,140800000.0
2008-09-04 09:18:00,98.0,98.01,97.99,98.0,212100000.0
2008-09-04 09:19:00,98.0,98.03,97.99,98.02,218500000.0
2008-09-04 09:20:00,98.01,98.02,98.0,98.02,247100000.0
2008-09-04 09:21:00,98.03,98.06,98.02,98.03,283800000.0
2008-09-04 09:22:00,98.04,98.11,98.04,98.1,288900000.0
2008-09-04 09:23:00,98.11,98.12,98.1,98.11,420700001.0
2008-09-04 09:24:00,98.11,98.2,98.11,98.19,389700000.0
2008-09-04 09:25:00,98.19,98.21,98.17,98.17,675500004.0
2008-09-04 09:26:00,98.17,98.21,98.17,98.2,613400002.0
2008-09-04 09:27:00,98.2,98.25,98.2,98.23,677800000.0
2008-09-04 09:28:00,98.24,98.28,98.235,98.24,389800002.0
2008-09-04 09:29:00,98.24,98.27,98.24,98.27,267200000.0
2008-09-04 09:30:00,98.27,98.27,98.24,98.27,579799997.0
2008-09-04 09:31:00,98.27,98.27,98.26,98.27,575500000.0
2008-09-04 09:32:00,98.26,98.26,98.24,98.24,631199996.0
2008-09-04 09:33:00,98.25,98.26,98.22,98.22,631199996.0
2008-09-04 09:34:00,98.22,98.25,98.21,98.25,359600000.0
2008-09-04 09:35:00,98.25,98.27,98.23,98.26,268600000.0
2008-09-04 09:36:00,98.26,98.27,98.23,98.25,756699999.0
2008-09-04 09:37:00,98.25,98.28,98.24,98.26,480500000.0
2008-09-04 09:38:00,98.26,98.26,98.22,98.23,603499998.0
2008-09-04 09:39:00,98.22,98.24,98.19,98.24,425700001.0
2008-09-04 09:40:00,98.24,98.26,98.24,98.25,1142299988.0
2008-09-04 09:41:00,98.25,98.27,98.25,98.25,516300000.0
2008-09-04 09:42:00,98.25,98.26,98.22,98.24,1061899999.0
2008-09-04 09:43:00,98.25,98.26,98.24,98.26,361800000.0
2008-09-04 09:44:00,98.26,98.31,98.24,98.29,663000000.0
2008-09-04 09:45:00,98.29,98.34,98.29,98.31,561199999.0
2008-09-04 09:46:00,98.32,98.36,98.31,98.34,739500000.0
2008-09-04 09:47:00,98.34,98.4,98.34,98.35,562500000.0
2008-09-04 09:48:00,98.35,98.38,98.34,98.35,879100003.0
2008-09-04 09:49:00,98.36,98.36,98.34,98.34,912600011.0
2008-09-04 09:50:00,98.34,98.34,98.3,98.32,663099990.0
2008-09-04 09:51:00,98.32,98.33,98.31,98.32,330500000.0
2008-09-04 09:52:00,98.32,98.35,98.3,98.31,544800000.0
2008-09-04 09:53:00,98.31,98.32,98.3,98.3,533700002.0
2008-09-04 09:54:00,98.3,98.3,98.25,98.27,587200002.0
2008-09-04 09:55:00,98.27,98.3,98.26,98.29,635000000.0
2008-09-04 09:56:00,98.28,98.3,98.27,98.28,357500000.0
2008-09-04 09:57:00,98.28,98.29,98.27,98.27,439200000.0
2008-09-04 09:58:00,98.27,98.3,98.22,98.23,661900001.0
2008-09-04 09:59:00,98.22,98.27,98.22,98.26,620500004.0
2008-09-04 10:00:00,98.26,98.295,98.25,98.29,568600000.0
2008-09-04 10:01:00,98.29,98.29,98.25,98.27,865800004.0
2008-09-04 10:02:00,98.27,98.28,98.24,98.28,475600000.0
2008-09-04 10:03:00,98.28,98.31,98.27,98.3,346300000.0
2008-09-04 10:04:00,98.3,98.32,98.28,98.3,611700000.0
2008-09-04 10:05:00,98.28,98.3,98.25,98.27,820199998.0
2008-09-04 10:06:00,98.27,98.29,98.26,98.28,621400002.0
2008-09-04 10:07:00,98.28,98.28,98.24,98.28,613600000.0
2008-09-04 10:08:00,98.28,98.28,98.24,98.24,471100000.0
2008-09-04 10:09:00,98.24,98.27,98.23,98.26,530200001.0
2008-09-04 10:10:00,98.27,98.27,98.24,98.24,364000000.0
2008-09-04 10:11:00,98.24,98.26,98.23,98.25,471000000.0
2008-09-04 10:12:00,98.25,98.27,98.25,98.26,1030700002.0
2008-09-04 10:13:00,98.26,98.26,98.26,98.26,909700000.0
2008-09-04 10:14:00,98.26,98.26,98.23,98.25,1135100000.0
2008-09-04 10:15:00,98.25,98.26,98.24,98.25,243900001.0
2008-09-04 10:16:00,98.25,98.26,98.24,98.26,244100001.0
2008-09-04 10:17:00,98.27,98.27,98.25,98.26,364200000.0
2008-09-04 10:18:00,98.27,98.28,98.24,98.25,385200000.0
2008-09-04 10:19:00,98.25,98.25,98.22,98.23,423000000.0
2008-09-04 10:20:00,98.23,98.26,98.21,98.26,447300000.0
2008-09-04 10:21:00,98.26,98.26,98.24,98.26,273200000.0
2008-09-04 10:22:00,98.26,98.27,98.25,98.25,1024799995.0
2008-09-04 10:23:00,98.25,98.27,98.25,98.26,618699997.0
2008-09-04 10:24:00,98.26,98.29,98.24,98.26,879500001.0
2008-09-04 10:25:00,98.26,98.28,98.25,98.28,400900000.0
2008-09-04 10:26:00,98.28,98.29,98.25,98.27,442000000.0
2008-09-04 10:27:00,98.27,98.29,98.27,98.29,309400000.0
2008-09-04 10:28:00,98.29,98.29,98.24,98.25,277700001.0
2008-09-04 10:29:00,98.25,98.26,98.23,98.26,487600003.0
2008-09-04 10:30:00,98.26,98.28,98.25,98.27,428600000.0
2008-09-04 10:31:00,98.26,98.27,98.24,98.24,482000000.0
2008-09-04 10:32:00,98.24,98.24,98.21,98.21,514700005.0
2008-09-04 10:33:00,98.21,98.21,98.18,98.19,662799999.0
2008-09-04 10:34:00,98.19,98.23,98.19,98.22,605800000.0
2008-09-04 10:35:00,98.22,98.24,98.19,98.2,828200006.0
2008-09-04 10:36:00,98.2,98.21,98.18,98.2,502600001.0
2008-09-04 10:37:00,98.2,98.24,98.19,98.23,285900000.0
2008-09-04 10:38:00,98.23,98.23,98.2,98.22,427000000.0
2008-09-04 10:39:00,98.22,98.23,98.21,98.21,498399998.0
2008-09-04 10:40:00,98.21,98.22,98.19,98.2,812900004.0
2008-09-04 10:41:00,98.2,98.245,98.2,98.24,372400000.0
2008-09-04 10:42:00,98.235,98.26,98.23,98.25,408400000.0
2008-09-04 10:43:00,98.25,98.27,98.24,98.25,311500000.0
2008-09-04 10:44:00,98.25,98.26,98.23,98.26,231400000.0
2008-09-04 10:45:00,98.26,98.26,98.24,98.26,315100000.0
2008-09-04 10:46:00,98.26,98.28,98.25,98.26,210600000.0
2008-09-04 10:47:00,98.26,98.27,98.25,98.26,351700000.0
2008-09-04 10:48:00,98.26,98.27,98.25,98.26,231500000.0
2008-09-04 10:49:00,98.25,98.27,98.23,98.24,302800000.0
2008-09-04 10:50:00,98.24,98.26,98.23,98.25,362900000.0
2008-09-04 10:51:00,98.25,98.26,98.24,98.25,444800000.0
2008-09-04 10:52:00,98.25,98.26,98.23,98.23,260500000.0
2008-09-04 10:53:00,98.23,98.24,98.22,98.23,401800000.0
2008-09-04 10:54:00,98.23,98.25,98.22,98.23,368400000.0
2008-09-04 10:55:00,98.23,98.26,98.22,98.25,556600000.0
2008-09-04 10:56:00,98.24,98.25,98.23,98.23,432200000.0
2008-09-04 10:57:00,98.23,98.25,98.21,98.24,348700000.0
2008-09-04 10:58:00,98.24,98.27,98.24,98.26,231300000.0
2008-09-04 10:59:00,98.27,98.29,98.26,98.27,600300000.0
2008-09-04 11:00:00,98.27,98.28,98.26,98.26,835400000.0
2008-09-04 11:01:00,98.26,98.27,98.25,98.26,306800000.0
2008-09-04 11:02:00,98.26,98.28,98.26,98.26,973100025.0
2008-09-04 11:03:00,98.26,98.28,98.26,98.26,368000000.0
2008-09-04 11:04:00,98.26,98.29,98.26,98.28,252800000.0
2008-09-04 11:05:00,98.29,98.29,98.26,98.27,486699996.0
2008-09-04 11:06:00,98.27,98.29,98.27,98.28,862899999.0
2008-09-04 11:07:00,98.28,98.3,98.27,98.28,649800000.0
2008-09-04 11:08:00,98.28,98.29,98.26,98.28,421500000.0
2008-09-04 11:09:00,98.28,98.29,98.27,98.27,363999999.0
2008-09-04 11:10:00,98.27,98.28,98.26,98.27,687499991.0
2008-09-04 11:11:00,98.27,98.27,98.26,98.27,123600000.0
2008-09-04 11:12:00,98.27,98.28,98.27,98.27,160599998.0
2008-09-04 11:13:00,98.27,98.28,98.26,98.27,588600000.0
2008-09-04 11:14:00,98.27,98.27,98.23,98.24,716600000.0
2008-09-04 11:15:00,98.245,98.27,98.24,98.26,258600000.0
2008-09-04 11:16:00,98.26,98.28,98.25,98.25,352200000.0
2008-09-04 11:17:00,98.25,98.27,98.25,98.27,424000000.0
2008-09-04 11:18:00,98.28,98.28,98.26,98.26,169400000.0
2008-09-04 11:19:00,98.26,98.27,98.25,98.27,312700000.0
2008-09-04 11:20:00,98.27,98.28,98.26,98.27,394000003.0
2008-09-04 11:21:00,98.27,98.3,98.27,98.3,1296899987.0
2008-09-04 11:22:00,98.3,98.3,98.28,98.3,604100000.0
2008-09-04 11:23:00,98.3,98.3,98.29,98.29,345700000.0
2008-09-04 11:24:00,98.28,98.29,98.26,98.29,489300001.0
2008-09-04 11:25:00,98.29,98.29,98.28,98.29,408200000.0
2008-09-04 11:26:00,98.29,98.3,98.28,98.29,420900000.0
2008-09-04 11:27:00,98.29,98.29,98.27,98.27,463900000.0
2008-09-04 11:28:00,98.27,98.29,98.27,98.29,231000000.0
2008-09-04 11:29:00,98.29,98.29,98.26,98.28,411800000.0
2008-09-04 11:30:00,98.28,98.32,98.27,98.28,531900000.0
2008-09-04 11:31:00,98.28,98.29,98.27,98.28,767200000.0
2008-09-04 11:32:00,98.28,98.3,98.27,98.28,1740499982.0
2008-09-04 11:33:00,98.28,98.29,98.28,98.28,708700001.0
2008-09-04 11:34:00,98.28,98.28,98.26,98.27,424700000.0
2008-09-04 11:35:00,98.27,98.28,98.27,98.28,204200000.0
2008-09-04 11:36:00,98.28,98.3,98.28,98.3,490900008.0
2008-09-04 11:37:00,98.3,98.3,98.29,98.3,333999995.0
2008-09-04 11:38:00,98.3,98.3,98.28,98.29,135300000.0
2008-09-04 11:39:00,98.29,98.3,98.29,98.3,502699999.0
2008-09-04 11:40:00,98.3,98.3,98.29,98.29,486600002.0
2008-09-04 11:41:00,98.29,98.29,98.28,98.28,860800003.0
2008-09-04 11:42:00,98.28,98.28,98.27,98.27,252700000.0
2008-09-04 11:43:00,98.27,98.28,98.25,98.26,444600000.0
2008-09-04 11:44:00,98.26,98.26,98.24,98.24,364100001.0
2008-09-04 11:45:00,98.24,98.24,98.23,98.23,83700000.0
2008-09-04 11:46:00,98.24,98.24,98.23,98.24,275400001.0
2008-09-04 11:47:00,98.24,98.24,98.23,98.24,691799992.0
2008-09-04 11:48:00,98.25,98.26,98.24,98.25,257400000.0
2008-09-04 11:49:00,98.25,98.25,98.23,98.24,382200000.0
2008-09-04 11:50:00,98.24,98.24,98.23,98.24,242200000.0
2008-09-04 11:51:00,98.24,98.25,98.24,98.25,66500000.0
2008-09-04 11:52:00,98.24,98.255,98.23,98.245,210500000.0
2008-09-04 11:53:00,98.25,98.28,98.245,98.255,138000000.0
2008-09-04 11:54:00,98.26,98.275,98.25,98.26,265300000.0
2008-09-04 11:55:00,98.26,98.28,98.24,98.24,479800002.0
2008-09-04 11:56:00,98.24,98.25,98.23,98.25,385600000.0
2008-09-04 11:57:00,98.24,98.26,98.24,98.24,350400000.0
2008-09-04 11:58:00,98.24,98.25,98.23,98.24,268600000.0
2008-09-04 11:59:00,98.25,98.26,98.25,98.25,470900019.0
2008-09-04 12:00:00,98.25,98.25,98.17,98.195,506800000.0
2008-09-04 12:01:00,98.19,98.195,98.15,98.17,308800000.0
2008-09-04 12:02:00,98.17,98.17,98.15,98.15,1354900004.0
2008-09-04 12:03:00,98.15,98.15,98.14,98.15,661700029.0
2008-09-04 12:04:00,98.15,98.15,98.105,98.115,768100027.0
2008-09-04 12:05:00,98.12,98.12,98.06,98.08,302600000.0
2008-09-04 12:06:00,98.08,98.08,98.04,98.045,613299994.0
2008-09-04 12:07:00,98.05,98.05,98.02,98.02,480499998.0
2008-09-04 12:08:00,98.02,98.04,98.01,98.035,663600000.0
2008-09-04 12:09:00,98.035,98.08,98.035,98.08,313700000.0
2008-09-04 12:10:00,98.08,98.08,98.06,98.06,460700000.0
2008-09-04 12:11:00,98.06,98.06,98.02,98.03,228800000.0
2008-09-04 12:12:00,98.03,98.03,98.03,98.03,511700004.0
2008-09-04 12:13:00,98.03,98.06,98.03,98.05,504600004.0
2008-09-04 12:14:00,98.06,98.07,98.04,98.07,393800000.0
2008-09-04 12:15:00,98.07,98.07,98.06,98.07,638300000.0
2008-09-04 12:16:00,98.07,98.07,98.05,98.055,668400005.0
2008-09-04 12:17:00,98.05,98.06,98.01,98.02,632900000.0
2008-09-04 12:18:00,98.02,98.04,98.01,98.01,468399999.0
2008-09-04 12:19:00,98.01,98.015,97.99,97.99,517500000.0
2008-09-04 12:20:00,97.98,97.98,97.95,97.97,415000000.0
2008-09-04 12:21:00,97.99,97.99,97.97,97.98,415000000.0
2008-09-04 12:22:00,97.98,97.98,97.97,97.98,682700010.0
2008-09-04 12:23:00,97.98,97.98,97.96,97.96,461100005.0
2008-09-04 12:24:00,97.96,97.98,97.95,97.98,590300000.0
2008-09-04 12:25:00,97.98,97.98,97.98,97.98,522300000.0
2008-09-04 12:26:00,97.98,98.0,97.97,97.98,322400000.0
2008-09-04 12:27:00,97.98,98.01,97.98,97.99,146500000.0
2008-09-04 12:28:00,97.99,98.0,97.98,97.98,168300000.0
2008-09-04 12:29:00,97.98,97.98,97.95,97.95,146600000.0
2008-09-04 12:30:00,97.95,97.96,97.92,97.92,326800000.0
2008-09-04 12:31:00,97.92,97.96,97.92,97.95,329099999.0
2008-09-04 12:32:00,97.955,97.965,97.95,97.95,127700000.0
2008-09-04 12:33:00,97.95,97.955,97.94,97.94,657499997.0
2008-09-04 12:34:00,97.95,97.96,97.94,97.95,802999997.0
2008-09-04 12:35:00,97.95,97.97,97.95,97.96,369899995.0
2008-09-04 12:36:00,97.96,97.98,97.95,97.98,789299981.0
2008-09-04 12:37:00,97.98,97.98,97.97,97.98,127300000.0
2008-09-04 12:38:00,97.98,97.98,97.95,97.95,547900002.0
2008-09-04 12:39:00,97.95,97.96,97.93,97.93,590699998.0
2008-09-04 12:40:00,97.93,97.95,97.93,97.94,283400001.0
2008-09-04 12:41:00,97.93,97.94,97.91,97.92,263199999.0
2008-09-04 12:42:00,97.92,97.92,97.86,97.86,798499996.0
2008-09-04 12:43:00,97.86,97.86,97.82,97.85,757200000.0
2008-09-04 12:44:00,97.85,97.86,97.84,97.86,605100001.0
2008-09-04 12:45:00,97.87,97.88,97.86,97.88,541000000.0
2008-09-04 12:46:00,97.87,97.88,97.84,97.87,717800000.0
2008-09-04 12:47:00,97.87,97.905,97.87,97.9,659700003.0
2008-09-04 12:48:00,97.9,97.93,97.89,97.93,375300001.0
2008-09-04 12:49:00,97.93,97.93,97.91,97.92,834700011.0
2008-09-04 12:50:00,97.92,97.93,97.91,97.92,777900004.0
2008-09-04 12:51:00,97.9,97.91,97.87,97.87,667800007.0
2008-09-04 12:52:00,97.88,97.9,97.85,97.86,667800007.0
2008-09-04 12:53:00,97.88,97.88,97.86,97.87,667800007.0
2008-09-04 12:54:00,97.87,97.88,97.86,97.87,208700001.0
2008-09-04 12:55:00,97.87,97.87,97.85,97.86,378400000.0
2008-09-04 12:56:00,97.87,97.87,97.84,97.86,388399997.0
2008-09-04 12:57:00,97.86,97.86,97.85,97.85,408900000.0
2008-09-04 12:58:00,97.85,97.85,97.84,97.84,355300003.0
2008-09-04 12:59:00,97.84,97.85,97.83,97.85,798700039.0
2008-09-04 13:00:00,97.85,97.85,97.82,97.83,606000022.0
2008-09-04 13:01:00,97.83,97.86,97.83,97.86,856000000.0
2008-09-04 13:02:00,97.87,97.89,97.86,97.87,537400000.0
2008-09-04 13:03:00,97.88,97.88,97.83,97.83,381699999.0
2008-09-04 13:04:00,97.835,97.88,97.83,97.88,376900000.0
2008-09-04 13:05:00,97.88,97.88,97.86,97.88,347700000.0
2008-09-04 13:06:00,97.88,97.88,97.86,97.87,282600000.0
2008-09-04 13:07:00,97.87,97.88,97.85,97.85,285500000.0
2008-09-04 13:08:00,97.85,97.87,97.84,97.86,334400000.0
2008-09-04 13:09:00,97.86,97.87,97.83,97.83,434800000.0
2008-09-04 13:10:00,97.83,97.85,97.83,97.83,480700013.0
2008-09-04 13:11:00,97.83,97.83,97.77,97.79,1001100030.0
2008-09-04 13:12:00,97.78,97.79,97.77,97.79,671900001.0
2008-09-04 13:13:00,97.79,97.8,97.78,97.8,436700003.0
2008-09-04 13:14:00,97.8,97.8,97.78,97.78,277100001.0
2008-09-04 13:15:00,97.78,97.8,97.78,97.79,501200000.0
2008-09-04 13:16:00,97.79,97.79,97.77,97.79,423000000.0
2008-09-04 13:17:00,97.79,97.79,97.76,97.76,302900000.0
2008-09-04 13:18:00,97.76,97.79,97.76,97.76,366500003.0
2008-09-04 13:19:00,97.76,97.76,97.75,97.76,231200000.0
2008-09-04 13:20:00,97.76,97.77,97.76,97.76,372700000.0
2008-09-04 13:21:00,97.76,97.77,97.75,97.75,279300000.0
2008-09-04 13:22:00,97.75,97.79,97.75,97.78,295100003.0
2008-09-04 13:23:00,97.78,97.78,97.77,97.78,293200000.0
2008-09-04 13:24:00,97.78,97.8,97.775,97.775,323700000.0
2008-09-04 13:25:00,97.775,97.8,97.77,97.8,375799999.0
2008-09-04 13:26:00,97.79,97.8,97.79,97.8,250400004.0
2008-09-04 13:27:00,97.79,97.79,97.79,97.79,266300014.0
2008-09-04 13:28:00,97.79,97.81,97.76,97.77,373200000.0
2008-09-04 13:29:00,97.77,97.77,97.74,97.76,1189000004.0
2008-09-04 13:30:00,97.75,97.76,97.72,97.72,1533000005.0
2008-09-04 13:31:00,97.72,97.74,97.72,97.74,110500000.0
2008-09-04 13:32:00,97.74,97.74,97.72,97.72,524200000.0
2008-09-04 13:33:00,97.72,97.74,97.71,97.72,312600000.0
2008-09-04 13:34:00,97.72,97.73,97.7,97.7,237200000.0
2008-09-04 13:35:00,97.7,97.72,97.68,97.72,625799995.0
2008-09-04 13:36:00,97.72,97.74,97.72,97.74,311800000.0
2008-09-04 13:37:00,97.73,97.74,97.73,97.74,602299998.0
2008-09-04 13:38:00,97.74,97.75,97.74,97.74,468800007.0
2008-09-04 13:39:00,97.74,97.78,97.74,97.77,282900001.0
2008-09-04 13:40:00,97.77,97.77,97.74,97.77,271200000.0
2008-09-04 13:41:00,97.75,97.77,97.715,97.715,198700000.0
2008-09-04 13:42:00,97.73,97.74,97.73,97.73,365499999.0
2008-09-04 13:43:00,97.73,97.77,97.73,97.77,284900000.0
2008-09-04 13:44:00,97.76,97.76,97.72,97.76,297300000.0
2008-09-04 13:45:00,97.72,97.75,97.695,97.75,1268100000.0
2008-09-04 13:46:00,97.75,97.775,97.73,97.77,815900007.0
2008-09-04 13:47:00,97.78,97.78,97.74,97.76,276800000.0
2008-09-04 13:48:00,97.76,97.77,97.72,97.74,287400001.0
2008-09-04 13:49:00,97.74,97.76,97.74,97.75,243800000.0
2008-09-04 13:50:00,97.755,97.755,97.75,97.75,297300000.0
2008-09-04 13:51:00,97.75,97.775,97.75,97.77,292600000.0
2008-09-04 13:52:00,97.77,97.795,97.75,97.79,242200000.0
2008-09-04 13:53:00,97.79,97.8,97.76,97.775,332100000.0
2008-09-04 13:54:00,97.78,97.8,97.78,97.795,271100000.0
2008-09-04 13:55:00,97.8,97.815,97.8,97.81,175400000.0
2008-09-04 13:56:00,97.8,97.81,97.79,97.8,128400000.0
2008-09-04 13:57:00,97.805,97.81,97.8,97.8,111700000.0
2008-09-04 13:58:00,97.79,97.805,97.79,97.8,379400001.0
2008-09-04 13:59:00,97.8,97.82,97.79,97.8,309700000.0
2008-09-04 14:00:00,97.8,97.8,97.78,97.78,243800000.0
2008-09-04 14:01:00,97.78,97.8,97.78,97.8,293500000.0
2008-09-04 14:02:00,97.8,97.84,97.8,97.84,652500005.0
2008-09-04 14:03:00,97.84,97.85,97.83,97.845,716000009.0
2008-09-04 14:04:00,97.84,97.87,97.83,97.85,406500001.0
2008-09-04 14:05:00,97.85,97.85,97.84,97.85,333200000.0
2008-09-04 14:06:00,97.84,97.86,97.84,97.85,511400000.0
2008-09-04 14:07:00,97.86,97.895,97.85,97.87,294500000.0
2008-09-04 14:08:00,97.875,97.88,97.85,97.88,294500000.0
2008-09-04 14:09:00,97.88,97.91,97.88,97.89,105900000.0
2008-09-04 14:10:00,97.89,97.91,97.88,97.88,202500000.0
2008-09-04 14:11:00,97.88,97.9,97.86,97.86,460200000.0
2008-09-04 14:12:00,97.86,97.88,97.84,97.84,476500001.0
2008-09-04 14:13:00,97.84,97.84,97.81,97.82,324599998.0
2008-09-04 14:14:00,97.82,97.825,97.745,97.76,738800002.0
2008-09-04 14:15:00,97.76,97.795,97.76,97.77,211900000.0
2008-09-04 14:16:00,97.77,97.785,97.75,97.76,312000000.0
2008-09-04 14:17:00,97.76,97.76,97.745,97.75,382000000.0
2008-09-04 14:18:00,97.75,97.75,97.725,97.73,325800000.0
2008-09-04 14:19:00,97.73,97.76,97.715,97.72,312100000.0
2008-09-04 14:20:00,97.72,97.72,97.7,97.7,601700002.0
2008-09-04 14:21:00,97.7,97.71,97.69,97.7,278200000.0
2008-09-04 14:22:00,97.7,97.72,97.695,97.72,209800000.0
2008-09-04 14:23:00,97.715,97.75,97.715,97.745,273900000.0
2008-09-04 14:24:00,97.74,97.77,97.73,97.765,331800001.0
2008-09-04 14:25:00,97.755,97.78,97.755,97.77,223500000.0
2008-09-04 14:26:00,97.77,97.78,97.75,97.76,352900000.0
2008-09-04 14:27:00,97.76,97.77,97.745,97.77,226800000.0
2008-09-04 14:28:00,97.77,97.78,97.765,97.765,155600000.0
2008-09-04 14:29:00,97.775,97.78,97.76,97.77,171400000.0
2008-09-04 14:30:00,97.77,97.785,97.7,97.74,473400000.0
2008-09-04 14:31:00,97.74,97.83,97.73,97.81,424000000.0
2008-09-04 14:32:00,97.78,97.805,97.75,97.8,612400007.0
2008-09-04 14:33:00,97.795,97.795,97.71,97.72,712900005.0
2008-09-04 14:34:00,97.72,97.72,97.66,97.7,490899999.0
2008-09-04 14:35:00,97.7,97.72,97.625,97.69,784600006.0
2008-09-04 14:36:00,97.69,97.69,97.595,97.67,936300008.0
2008-09-04 14:37:00,97.68,97.69,97.545,97.585,501500000.0
2008-09-04 14:38:00,97.59,97.635,97.585,97.63,436400000.0
2008-09-04 14:39:00,97.63,97.64,97.57,97.63,481500001.0
2008-09-04 14:40:00,97.625,97.715,97.62,97.69,463700001.0
2008-09-04 14:41:00,97.69,97.715,97.655,97.7,424100000.0
2008-09-04 14:42:00,97.71,97.725,97.66,97.665,403900000.0
2008-09-04 14:43:00,97.665,97.69,97.65,97.68,259300000.0
2008-09-04 14:44:00,97.68,97.73,97.67,97.71,377100000.0
2008-09-04 14:45:00,97.71,97.73,97.69,97.72,291500000.0
2008-09-04 14:46:00,97.71,97.72,97.68,97.71,328500004.0
2008-09-04 14:47:00,97.72,97.74,97.71,97.72,243200000.0
2008-09-04 14:48:00,97.72,97.73,97.69,97.7,198400000.0
2008-09-04 14:49:00,97.7,97.7,97.66,97.69,455400000.0
2008-09-04 14:50:00,97.69,97.7,97.64,97.64,408900000.0
2008-09-04 14:51:00,97.64,97.64,97.6,97.6,273400000.0
2008-09-04 14:52:00,97.61,97.66,97.59,97.6,301300000.0
2008-09-04 14:53:00,97.6,97.655,97.6,97.63,295900000.0
2008-09-04 14:54:00,97.63,97.67,97.63,97.67,190900000.0
2008-09-04 14:55:00,97.68,97.69,97.66,97.66,262000000.0
2008-09-04 14:56:00,97.66,97.7,97.65,97.69,235200000.0
2008-09-04 14:57:00,97.69,97.73,97.69,97.72,324500000.0
2008-09-04 14:58:00,97.72,97.76,97.72,97.75,207500001.0
2008-09-04 14:59:00,97.75,97.77,97.73,97.76,499700001.0
2008-09-04 15:00:00,97.77,97.79,97.76,97.77,358099999.0
2008-09-04 15:01:00,97.78,97.81,97.77,97.79,424500002.0
2008-09-04 15:02:00,97.79,97.79,97.75,97.78,291100000.0
2008-09-04 15:03:00,97.78,97.8,97.76,97.8,670900008.0
2008-09-04 15:04:00,97.795,97.805,97.76,97.77,294500000.0
2008-09-04 15:05:00,97.77,97.78,97.74,97.74,410100001.0
2008-09-04 15:06:00,97.74,97.77,97.74,97.75,556900000.0
2008-09-04 15:07:00,97.75,97.77,97.74,97.74,309200000.0
2008-09-04 15:08:00,97.75,97.76,97.73,97.74,317300000.0
2008-09-04 15:09:00,97.74,97.755,97.715,97.73,326300000.0
2008-09-04 15:10:00,97.73,97.78,97.7,97.77,545600000.0
2008-09-04 15:11:00,97.775,97.78,97.72,97.76,611300000.0
2008-09-04 15:12:00,97.76,97.77,97.715,97.74,708600000.0
2008-09-04 15:13:00,97.75,97.76,97.71,97.71,408000000.0
2008-09-04 15:14:00,97.71,97.745,97.71,97.72,385100001.0
2008-09-04 15:15:00,97.72,97.75,97.72,97.74,337900000.0
2008-09-04 15:16:00,97.745,97.75,97.73,97.74,204800000.0
2008-09-04 15:17:00,97.74,97.775,97.74,97.76,198500000.0
2008-09-04 15:18:00,97.76,97.79,97.76,97.78,130600000.0
2008-09-04 15:19:00,97.78,97.78,97.735,97.755,250600000.0
2008-09-04 15:20:00,97.755,97.76,97.72,97.74,280780000.0
2008-09-04 15:21:00,97.74,97.765,97.73,97.76,156000000.0
2008-09-04 15:22:00,97.755,97.78,97.74,97.76,205800000.0
2008-09-04 15:23:00,97.76,97.77,97.75,97.75,207300000.0
2008-09-04 15:24:00,97.75,97.76,97.73,97.73,207400000.0
2008-09-04 15:25:00,97.73,97.73,97.71,97.73,226700000.0
2008-09-04 15:26:00,97.72,97.76,97.705,97.76,167400000.0
2008-09-04 15:27:00,97.77,97.78,97.745,97.76,282100002.0
2008-09-04 15:28:00,97.76,97.78,97.74,97.76,610300000.0
2008-09-04 15:29:00,97.76,97.82,97.76,97.78,382600003.0
2008-09-04 15:30:00,97.78,97.79,97.75,97.76,363800000.0
2008-09-04 15:31:00,97.76,97.765,97.73,97.76,379900001.0
2008-09-04 15:32:00,97.74,97.75,97.72,97.72,270000000.0
2008-09-04 15:33:00,97.72,97.745,97.72,97.72,277700000.0
2008-09-04 15:34:00,97.72,97.72,97.69,97.7,571800001.0
2008-09-04 15:35:00,97.7,97.7,97.645,97.67,372600000.0
2008-09-04 15:36:00,97.67,97.68,97.65,97.66,218200000.0
2008-09-04 15:37:00,97.65,97.7,97.65,97.68,308200000.0
2008-09-04 15:38:00,97.68,97.72,97.67,97.7,243300001.0
2008-09-04 15:39:00,97.7,97.74,97.7,97.73,293600000.0
2008-09-04 15:40:00,97.73,97.77,97.725,97.76,331300000.0
2008-09-04 15:41:00,97.75,97.76,97.71,97.71,409800000.0
2008-09-04 15:42:00,97.71,97.73,97.7,97.72,239700000.0
2008-09-04 15:43:00,97.72,97.735,97.715,97.72,179800000.0
2008-09-04 15:44:00,97.72,97.74,97.72,97.72,254600000.0
2008-09-04 15:45:00,97.72,97.73,97.7,97.7,305100001.0
2008-09-04 15:46:00,97.7,97.71,97.69,97.69,446400002.0
2008-09-04 15:47:00,97.69,97.7,97.66,97.68,542200000.0
2008-09-04 15:48:00,97.69,97.69,97.66,97.67,279300000.0
2008-09-04 15:49:00,97.68,97.7,97.655,97.69,192400000.0
2008-09-04 15:50:00,97.69,97.7,97.67,97.68,290500000.0
2008-09-04 15:51:00,97.68,97.705,97.67,97.69,610000000.0
2008-09-04 15:52:00,97.69,97.71,97.685,97.71,287099999.0
2008-09-04 15:53:00,97.71,97.73,97.71,97.72,913900010.0
2008-09-04 15:54:00,97.72,97.73,97.69,97.71,549700000.0
2008-09-04 15:55:00,97.69,97.71,97.67,97.68,121200000.0
2008-09-04 15:56:00,97.67,97.69,97.64,97.64,440300000.0
2008-09-04 15:57:00,97.64,97.68,97.64,97.67,319100001.0
2008-09-04 15:58:00,97.67,97.68,97.63,97.65,693700000.0
2008-09-04 15:59:00,97.65,97.66,97.6,97.635,504700000.0
2008-09-04 16:00:00,97.64,97.66,97.58,97.59,396000000.0
2008-09-04 16:01:00,97.59,97.605,97.56,97.57,365100000.0
2008-09-04 16:02:00,97.57,97.6,97.57,97.59,534200002.0
2008-09-04 16:03:00,97.59,97.6,97.57,97.57,728500008.0
2008-09-04 16:04:00,97.57,97.58,97.525,97.56,502500002.0
2008-09-04 16:05:00,97.555,97.56,97.495,97.51,1014599995.0
2008-09-04 16:06:00,97.51,97.545,97.5,97.53,383400000.0
2008-09-04 16:07:00,97.53,97.55,97.52,97.53,254500000.0
2008-09-04 16:08:00,97.515,97.53,97.48,97.5,347800000.0
2008-09-04 16:09:00,97.5,97.545,97.49,97.53,338900000.0
2008-09-04 16:10:00,97.53,97.545,97.52,97.53,420500003.0
2008-09-04 16:11:00,97.53,97.535,97.51,97.52,342500002.0
2008-09-04 16:12:00,97.52,97.54,97.505,97.52,508600005.0
2008-09-04 16:13:00,97.51,97.52,97.48,97.51,844400008.0
2008-09-04 16:14:00,97.51,97.515,97.49,97.51,778500003.0
2008-09-04 16:15:00,97.5,97.54,97.5,97.53,704100006.0
2008-09-04 16:16:00,97.53,97.54,97.5,97.51,417099999.0
2008-09-04 16:17:00,97.51,97.53,97.5,97.51,221900000.0
2008-09-04 16:18:00,97.51,97.52,97.49,97.51,187000000.0
2008-09-04 16:19:00,97.51,97.52,97.47,97.48,317200000.0
2008-09-04 16:20:00,97.48,97.48,97.44,97.46,512900001.0
2008-09-04 16:21:00,97.46,97.47,97.44,97.45,446100000.0
2008-09-04 16:22:00,97.45,97.46,97.44,97.44,515800001.0
2008-09-04 16:23:00,97.46,97.47,97.44,97.45,448500000.0
2008-09-04 16:24:00,97.45,97.45,97.42,97.43,340800000.0
2008-09-04 16:25:00,97.43,97.435,97.36,97.36,645500003.0
2008-09-04 16:26:00,97.36,97.37,97.35,97.36,316000000.0
2008-09-04 16:27:00,97.36,97.375,97.35,97.35,338200000.0
2008-09-04 16:28:00,97.35,97.38,97.34,97.36,252000000.0
2008-09-04 16:29:00,97.36,97.37,97.29,97.29,777600001.0
2008-09-04 16:30:00,97.29,97.32,97.26,97.29,650400004.0
2008-09-04 16:31:00,97.29,97.335,97.265,97.27,473600002.0
2008-09-04 16:32:00,97.275,97.33,97.255,97.28,749200001.0
2008-09-04 16:33:00,97.275,97.35,97.275,97.33,1252700002.0
2008-09-04 16:34:00,97.335,97.335,97.265,97.32,711199998.0
2008-09-04 16:35:00,97.32,97.37,97.32,97.33,1002200009.0
2008-09-04 16:36:00,97.32,97.35,97.31,97.32,871599996.0
2008-09-04 16:37:00,97.33,97.34,97.3,97.325,722500001.0
2008-09-04 16:38:00,97.32,97.39,97.32,97.34,395700001.0
2008-09-04 16:39:00,97.34,97.375,97.33,97.375,338000000.0
2008-09-04 16:40:00,97.37,97.42,97.36,97.41,336200000.0
2008-09-04 16:41:00,97.415,97.415,97.35,97.35,748500021.0
2008-09-04 16:42:00,97.36,97.38,97.35,97.35,300000001.0
2008-09-04 16:43:00,97.35,97.36,97.31,97.32,409300000.0
2008-09-04 16:44:00,97.32,97.33,97.26,97.285,524500001.0
2008-09-04 16:45:00,97.27,97.275,97.2,97.24,852699996.0
2008-09-04 16:46:00,97.24,97.28,97.23,97.26,228100000.0
2008-09-04 16:47:00,97.25,97.28,97.25,97.27,161300000.0
2008-09-04 16:48:00,97.28,97.285,97.22,97.225,537300001.0
2008-09-04 16:49:00,97.23,97.24,97.17,97.18,413700001.0
2008-09-04 16:50:00,97.18,97.19,97.15,97.17,302100000.0
2008-09-04 16:51:00,97.17,97.18,97.13,97.17,471300002.0
2008-09-04 16:52:00,97.17,97.2,97.17,97.2,434100005.0
2008-09-04 16:53:00,97.2,97.21,97.18,97.19,291300000.0
2008-09-04 16:54:00,97.19,97.23,97.19,97.22,246500000.0
2008-09-04 16:55:00,97.22,97.24,97.2,97.24,258700000.0
2008-09-04 16:56:00,97.24,97.27,97.225,97.26,130300000.0
2008-09-04 16:57:00,97.26,97.28,97.24,97.28,242300000.0
2008-09-04 16:58:00,97.28,97.29,97.23,97.25,251800000.0
2008-09-04 16:59:00,97.26,97.27,97.235,97.26,334400000.0
2008-09-04 17:00:00,97.25,97.29,97.24,97.24,568500001.0
2008-09-04 17:01:00,97.25,97.28,97.24,97.27,512800001.0
2008-09-04 17:02:00,97.27,97.29,97.26,97.28,274100000.0
2008-09-04 17:03:00,97.28,97.29,97.25,97.27,514400002.0
2008-09-04 17:04:00,97.27,97.28,97.25,97.27,267200001.0
2008-09-04 17:05:00,97.27,97.28,97.25,97.25,349000002.0
2008-09-04 17:06:00,97.27,97.27,97.25,97.27,620500001.0
2008-09-04 17:07:00,97.27,97.27,97.21,97.23,609500000.0
2008-09-04 17:08:00,97.23,97.27,97.23,97.25,1239900022.0
2008-09-04 17:09:00,97.24,97.27,97.175,97.215,407900002.0
2008-09-04 17:10:00,97.23,97.23,97.175,97.22,436000000.0
2008-09-04 17:11:00,97.22,97.23,97.16,97.17,647699996.0
2008-09-04 17:12:00,97.17,97.21,97.17,97.19,399000000.0
2008-09-04 17:13:00,97.19,97.19,97.17,97.19,170400000.0
2008-09-04 17:14:00,97.19,97.2,97.17,97.18,389900001.0
2008-09-04 17:15:00,97.18,97.18,97.14,97.14,376199999.0
2008-09-04 17:16:00,97.133,97.142,97.047,97.049,284700000.0
2008-09-04 17:17:00,97.052,97.064,96.981,96.994,274600000.0
2008-09-04 17:18:00,97.1,97.1,96.875,96.9,117580000.0
2008-09-04 17:19:00,96.9,96.91,96.88,96.905,94000000.0
2008-09-04 17:20:00,96.814,96.838,96.782,96.818,147000000.0
2008-09-04 17:21:00,96.785,96.82,96.775,96.81,49800000.0
2008-09-04 17:22:00,96.81,96.82,96.79,96.81,190000000.0
2008-09-04 17:23:00,96.843,96.993,96.843,96.993,192100000.0
2008-09-04 17:24:00,96.99,97.018,96.97,97.002,265700000.0
2008-09-04 17:25:00,96.865,97.08,96.865,97.07,292400000.0
2008-09-04 17:26:00,97.08,97.1,97.06,97.07,110900000.0
2008-09-04 17:27:00,97.028,97.041,96.98,97.004,209000000.0
2008-09-04 17:28:00,96.99,96.99,96.99,96.99,5700000.0
2008-09-04 17:29:00,96.99,97.02,96.98,96.99,179700000.0
2008-09-04 17:30:00,96.98,96.98,96.87,96.88,250400000.0
2008-09-04 17:31:00,96.87,96.89,96.84,96.87,310999999.0
2008-09-04 17:32:00,96.845,96.861,96.803,96.84,242600000.0
2008-09-04 17:33:00,96.82,96.838,96.785,96.834,227600000.0
2008-09-04 17:34:00,96.86,96.87,96.84,96.85,253800000.0
2008-09-04 17:35:00,96.85,96.87,96.83,96.84,173000000.0
2008-09-04 17:36:00,96.85,96.9,96.84,96.89,126500000.0
2008-09-04 17:37:00,96.89,96.95,96.88,96.95,84500000.0
2008-09-04 17:38:00,96.94,97.0,96.94,96.99,140600000.0
2008-09-04 17:39:00,97.0,97.04,96.98,97.02,412200000.0
2008-09-04 17:40:00,97.02,97.07,97.02,97.06,204400000.0
2008-09-04 17:41:00,97.06,97.15,97.05,97.12,364800000.0
2008-09-04 17:42:00,97.12,97.13,97.08,97.11,279600000.0
2008-09-04 17:43:00,97.12,97.16,97.11,97.15,162600000.0
2008-09-04 17:44:00,97.14,97.15,97.1,97.11,291800000.0
2008-09-04 17:45:00,97.11,97.13,97.11,97.11,400700000.0
2008-09-04 17:46:00,97.11,97.12,97.11,97.11,176500000.0
2008-09-04 17:47:00,97.11,97.12,97.1,97.12,191400000.0
2008-09-04 17:48:00,97.11,97.13,97.11,97.11,288400000.0
2008-09-04 17:49:00,97.12,97.14,97.11,97.12,106600000.0
2008-09-04 17:50:00,97.13,97.13,97.09,97.1,196200000.0
2008-09-04 17:51:00,97.1,97.12,97.09,97.12,192600000.0
2008-09-04 17:52:00,97.12,97.14,97.09,97.13,195600000.0
2008-09-04 17:53:00,97.13,97.14,97.09,97.12,188100000.0
2008-09-04 17:54:00,97.13,97.13,97.08,97.09,154800000.0
2008-09-04 17:55:00,97.09,97.1,97.07,97.07,174600000.0
2008-09-04 17:56:00,97.07,97.11,97.07,97.11,115400000.0
2008-09-04 17:57:00,97.11,97.11,97.08,97.1,172200000.0
2008-09-04 17:58:00,97.1,97.11,97.09,97.1,72000000.0
2008-09-04 17:59:00,97.09,97.12,97.08,97.12,126700000.0
2008-09-04 18:00:00,97.12,97.14,97.11,97.11,52400000.0
2008-09-04 18:01:00,97.1,97.11,97.09,97.1,49400000.0
2008-09-04 18:02:00,97.11,97.11,97.08,97.1,163800000.0
2008-09-04 18:03:00,97.1,97.12,97.1,97.12,54600000.0
2008-09-04 18:04:00,97.11,97.15,97.1,97.13,139100000.0
2008-09-04 18:05:00,97.14,97.15,97.13,97.15,100900000.0
2008-09-04 18:06:00,97.15,97.18,97.14,97.17,76900000.0
2008-09-04 18:07:00,97.18,97.21,97.16,97.2,102700000.0
2008-09-04 18:08:00,97.2,97.24,97.19,97.23,129800000.0
2008-09-04 18:09:00,97.23,97.24,97.22,97.24,196700000.0
2008-09-04 18:10:00,97.24,97.28,97.24,97.25,124600000.0
2008-09-04 18:11:00,97.25,97.26,97.23,97.24,90300000.0
2008-09-04 18:12:00,97.24,97.24,97.21,97.22,150500000.0
2008-09-04 18:13:00,97.22,97.24,97.19,97.19,78700000.0
2008-09-04 18:14:00,97.19,97.2,97.18,97.2,135000000.0
2008-09-04 18:15:00,97.19,97.21,97.18,97.18,88900000.0
2008-09-04 18:16:00,97.18,97.2,97.18,97.19,186400000.0
2008-09-04 18:17:00,97.19,97.2,97.18,97.2,115000000.0
2008-09-04 18:18:00,97.2,97.21,97.19,97.2,73600000.0
2008-09-04 18:19:00,97.19,97.2,97.18,97.2,58700000.0
2008-09-04 18:20:00,97.2,97.2,97.18,97.18,50900000.0
2008-09-04 18:21:00,97.19,97.23,97.19,97.22,60000000.0
2008-09-04 18:22:00,97.22,97.23,97.21,97.22,121300000.0
2008-09-04 18:23:00,97.22,97.24,97.21,97.23,56700000.0
2008-09-04 18:24:00,97.22,97.22,97.2,97.2,106600000.0
2008-09-04 18:25:00,97.2,97.22,97.2,97.22,70400000.0
2008-09-04 18:26:00,97.22,97.23,97.215,97.23,49400000.0
2008-09-04 18:27:00,97.23,97.23,97.2,97.2,87700000.0
2008-09-04 18:28:00,97.19,97.2,97.19,97.19,67099999.0
2008-09-04 18:29:00,97.2,97.2,97.175,97.2,258100000.0
2008-09-04 18:30:00,97.2,97.2,97.18,97.18,183300000.0
2008-09-04 18:31:00,97.18,97.19,97.17,97.19,217300000.0
2008-09-04 18:32:00,97.185,97.19,97.16,97.16,37800000.0
2008-09-04 18:33:00,97.16,97.18,97.14,97.15,120000000.0
2008-09-04 18:34:00,97.15,97.16,97.12,97.13,173900000.0
2008-09-04 18:35:00,97.14,97.14,97.11,97.11,286800000.0
2008-09-04 18:36:00,97.11,97.12,97.1,97.11,69300000.0
2008-09-04 18:37:00,97.11,97.12,97.1,97.11,116300000.0
2008-09-04 18:38:00,97.12,97.13,97.1,97.12,76600000.0
2008-09-04 18:39:00,97.12,97.14,97.11,97.11,173599999.0
2008-09-04 18:40:00,97.11,97.14,97.11,97.12,93600000.0
2008-09-04 18:41:00,97.12,97.12,97.11,97.12,77300000.0
2008-09-04 18:42:00,97.12,97.12,97.09,97.1,130199997.0
2008-09-04 18:43:00,97.11,97.12,97.11,97.11,18800000.0
2008-09-04 18:44:00,97.1,97.12,97.09,97.1,206600000.0
2008-09-04 18:45:00,97.1,97.12,97.09,97.11,151800000.0
2008-09-04 18:46:00,97.1,97.1,97.09,97.09,108500000.0
2008-09-04 18:47:00,97.09,97.09,97.08,97.09,86400000.0
2008-09-04 18:48:00,97.09,97.11,97.07,97.08,171300000.0
2008-09-04 18:49:00,97.08,97.1,97.06,97.09,158900000.0
2008-09-04 18:50:00,97.1,97.12,97.09,97.11,60000000.0
2008-09-04 18:51:00,97.11,97.12,97.09,97.1,93700000.0
2008-09-04 18:52:00,97.1,97.1,97.07,97.08,182800000.0
2008-09-04 18:53:00,97.08,97.09,97.06,97.08,191400000.0
2008-09-04 18:54:00,97.08,97.09,97.07,97.09,58100000.0
2008-09-04 18:55:00,97.09,97.11,97.08,97.09,95200000.0
2008-09-04 18:56:00,97.09,97.09,97.01,97.015,285100000.0
2008-09-04 18:57:00,97.02,97.04,96.99,97.01,363500000.0
2008-09-04 18:58:00,97.01,97.01,96.95,96.97,464200015.0
2008-09-04 18:59:00,96.965,97.01,96.95,97.01,189300000.0
2008-09-04 19:00:00,97.0,97.01,97.0,97.01,235400000.0
2008-09-04 19:01:00,97.01,97.02,96.96,96.98,166299999.0
2008-09-04 19:02:00,96.97,97.0,96.96,96.98,104200000.0
2008-09-04 19:03:00,97.0,97.01,96.97,96.97,93600000.0
2008-09-04 19:04:00,96.97,97.01,96.97,96.99,87400000.0
2008-09-04 19:05:00,96.99,96.99,96.97,96.97,66800000.0
2008-09-04 19:06:00,96.96,96.97,96.95,96.95,58100000.0
2008-09-04 19:07:00,96.96,96.96,96.94,96.95,98700000.0
2008-09-04 19:08:00,96.96,96.97,96.95,96.96,71000000.0
2008-09-04 19:09:00,96.97,96.98,96.96,96.97,106000000.0
2008-09-04 19:10:00,96.97,96.98,96.96,96.97,42900000.0
2008-09-04 19:11:00,96.97,96.97,96.94,96.94,78800000.0
2008-09-04 19:12:00,96.93,96.93,96.9,96.92,116700000.0
2008-09-04 19:13:00,96.92,96.96,96.92,96.95,93300000.0
2008-09-04 19:14:00,96.94,96.96,96.94,96.96,31300000.0
2008-09-04 19:15:00,96.95,96.97,96.95,96.95,51900000.0
2008-09-04 19:16:00,96.96,96.96,96.94,96.95,109800000.0
2008-09-04 19:17:00,96.94,96.95,96.93,96.93,65800000.0
2008-09-04 19:18:00,96.93,96.94,96.88,96.9,256600003.0
2008-09-04 19:19:00,96.9,96.9,96.86,96.87,118800000.0
2008-09-04 19:20:00,96.87,96.88,96.85,96.87,143700001.0
2008-09-04 19:21:00,96.87,96.88,96.87,96.88,112100000.0
2008-09-04 19:22:00,96.87,96.88,96.865,96.87,42900000.0
2008-09-04 19:23:00,96.865,96.89,96.865,96.88,142900004.0
2008-09-04 19:24:00,96.865,96.88,96.86,96.865,353300017.0
2008-09-04 19:25:00,96.88,96.89,96.85,96.88,1533900045.0
2008-09-04 19:26:00,96.88,96.88,96.845,96.85,43800000.0
2008-09-04 19:27:00,96.84,96.88,96.84,96.86,147899999.0
2008-09-04 19:28:00,96.86,96.92,96.86,96.92,250500000.0
2008-09-04 19:29:00,96.93,96.94,96.92,96.93,220900000.0
2008-09-04 19:30:00,96.93,96.96,96.92,96.95,214500000.0
2008-09-04 19:31:00,96.95,96.95,96.9,96.94,261000000.0
2008-09-04 19:32:00,96.95,96.96,96.94,96.95,103800000.0
2008-09-04 19:33:00,96.95,96.96,96.94,96.96,83500000.0
2008-09-04 19:34:00,96.96,96.99,96.94,96.99,128100000.0
2008-09-04 19:35:00,96.99,96.99,96.94,96.95,170400000.0
2008-09-04 19:36:00,96.95,96.96,96.89,96.9,201200000.0
2008-09-04 19:37:00,96.91,96.93,96.9,96.92,221600000.0
2008-09-04 19:38:00,96.92,96.93,96.88,96.88,177600000.0
2008-09-04 19:39:00,96.89,96.9,96.88,96.89,339700000.0
2008-09-04 19:40:00,96.89,96.9,96.89,96.9,64700000.0
2008-09-04 19:41:00,96.89,96.9,96.89,96.9,74000000.0
2008-09-04 19:42:00,96.9,96.9,96.89,96.89,51000000.0
2008-09-04 19:43:00,96.9,96.93,96.89,96.92,140300000.0
2008-09-04 19:44:00,96.92,96.93,96.91,96.92,109600000.0
2008-09-04 19:45:00,96.93,96.95,96.93,96.93,54800000.0
2008-09-04 19:46:00,96.93,96.96,96.92,96.92,111800000.0
2008-09-04 19:47:00,96.91,96.94,96.91,96.93,106200000.0
2008-09-04 19:48:00,96.93,96.97,96.93,96.93,134500000.0
2008-09-04 19:49:00,96.93,96.93,96.91,96.92,86900000.0
2008-09-04 19:50:00,96.93,96.94,96.89,96.9,34900000.0
2008-09-04 19:51:00,96.89,96.92,96.89,96.91,47200000.0
2008-09-04 19:52:00,96.9,96.93,96.9,96.93,110300000.0
2008-09-04 19:53:00,96.93,96.93,96.92,96.925,67100000.0
2008-09-04 19:54:00,96.92,96.93,96.91,96.92,50900000.0
2008-09-04 19:55:00,96.92,96.93,96.91,96.92,110700000.0
2008-09-04 19:56:00,96.92,96.93,96.92,96.93,64100000.0
2008-09-04 19:57:00,96.92,96.93,96.92,96.92,40500000.0
2008-09-04 19:58:00,96.92,96.92,96.91,96.92,52700000.0
2008-09-04 19:59:00,96.91,96.92,96.91,96.92,39500000.0
2008-09-04 20:00:00,96.92,96.93,96.92,96.93,64300000.0
2008-09-04 20:01:00,96.92,96.93,96.9,96.91,160200000.0
2008-09-04 20:02:00,96.9,96.91,96.89,96.9,36200000.0
2008-09-04 20:03:00,96.9,96.9,96.82,96.82,35300000.0
2008-09-04 20:04:00,96.82,96.85,96.8,96.85,59600000.0
2008-09-04 20:05:00,96.85,96.86,96.82,96.82,53600000.0
2008-09-04 20:06:00,96.82,96.83,96.78,96.81,344400000.0
2008-09-04 20:07:00,96.81,96.81,96.76,96.78,204800000.0
2008-09-04 20:08:00,96.78,96.79,96.75,96.76,74900000.0
2008-09-04 20:09:00,96.75,96.81,96.75,96.81,196900000.0
2008-09-04 20:10:00,96.81,96.81,96.78,96.78,360800000.0
2008-09-04 20:11:00,96.79,96.79,96.75,96.76,245799999.0
2008-09-04 20:12:00,96.75,96.77,96.73,96.74,237000000.0
2008-09-04 20:13:00,96.75,96.76,96.73,96.76,116000000.0
2008-09-04 20:14:00,96.76,96.79,96.76,96.77,248000000.0
2008-09-04 20:15:00,96.76,96.77,96.74,96.74,114500000.0
2008-09-04 20:16:00,96.75,96.79,96.73,96.78,115000000.0
2008-09-04 20:17:00,96.78,96.79,96.76,96.76,158000000.0
2008-09-04 20:18:00,96.77,96.79,96.7,96.74,259500000.0
2008-09-04 20:19:00,96.74,96.75,96.72,96.72,452699997.0
2008-09-04 20:20:00,96.73,96.74,96.72,96.73,177000000.0
2008-09-04 20:21:00,96.71,96.72,96.68,96.7,113800000.0
2008-09-04 20:22:00,96.7,96.71,96.64,96.67,203800000.0
2008-09-04 20:23:00,96.66,96.66,96.62,96.63,369599998.0
2008-09-04 20:24:00,96.63,96.63,96.565,96.57,279000000.0
2008-09-04 20:25:00,96.58,96.65,96.57,96.63,118200000.0
2008-09-04 20:26:00,96.62,96.65,96.61,96.62,131600000.0
2008-09-04 20:27:00,96.62,96.63,96.6,96.63,144700000.0
2008-09-04 20:28:00,96.62,96.69,96.61,96.69,141900000.0
2008-09-04 20:29:00,96.69,96.7,96.68,96.68,115300000.0
2008-09-04 20:30:00,96.67,96.71,96.67,96.69,183900000.0
2008-09-04 20:31:00,96.69,96.73,96.69,96.72,155600000.0
2008-09-04 20:32:00,96.72,96.73,96.7,96.72,97800000.0
2008-09-04 20:33:00,96.72,96.74,96.71,96.72,208100000.0
2008-09-04 20:34:00,96.73,96.76,96.72,96.74,87700000.0
2008-09-04 20:35:00,96.74,96.74,96.72,96.73,63300000.0
2008-09-04 20:36:00,96.72,96.72,96.67,96.69,81400000.0
2008-09-04 20:37:00,96.7,96.7,96.66,96.68,60400000.0
2008-09-04 20:38:00,96.68,96.69,96.66,96.66,112900000.0
2008-09-04 20:39:00,96.66,96.68,96.65,96.66,183500000.0
2008-09-04 20:40:00,96.67,96.69,96.66,96.68,221900000.0
2008-09-04 20:41:00,96.68,96.69,96.65,96.66,102500000.0
2008-09-04 20:42:00,96.66,96.69,96.66,96.67,43900000.0
2008-09-04 20:43:00,96.66,96.68,96.66,96.67,75400000.0
2008-09-04 20:44:00,96.66,96.67,96.64,96.66,51000000.0
2008-09-04 20:45:00,96.65,96.66,96.63,96.64,137600000.0
2008-09-04 20:46:00,96.64,96.66,96.63,96.64,69600000.0
2008-09-04 20:47:00,96.64,96.64,96.62,96.62,137400000.0
2008-09-04 20:48:00,96.62,96.64,96.62,96.63,123800000.0
2008-09-04 20:49:00,96.63,96.63,96.62,96.63,97900000.0
2008-09-04 20:50:00,96.63,96.64,96.6,96.6,81600000.0
2008-09-04 20:51:00,96.6,96.61,96.585,96.61,125300000.0
2008-09-04 20:52:00,96.61,96.62,96.6,96.61,158400000.0
2008-09-04 20:53:00,96.61,96.62,96.6,96.61,80700000.0
2008-09-04 20:54:00,96.61,96.61,96.54,96.56,349700000.0
2008-09-04 20:55:00,96.56,96.58,96.54,96.57,201800000.0
2008-09-04 20:56:00,96.58,96.6,96.56,96.56,103300000.0
2008-09-04 20:57:00,96.56,96.62,96.56,96.605,124500000.0
2008-09-04 20:58:00,96.6,96.6,96.56,96.57,206700000.0
2008-09-04 20:59:00,96.56,96.56,96.495,96.53,867000017.0
2008-09-04 21:00:00,96.53,96.57,96.505,96.52,231500000.0
2008-09-04 21:01:00,96.52,96.57,96.51,96.56,58700000.0
2008-09-04 21:02:00,96.55,96.56,96.54,96.55,35700000.0
2008-09-04 21:03:00,96.56,96.56,96.55,96.56,12300000.0
2008-09-04 21:04:00,96.55,96.61,96.55,96.61,183100000.0
2008-09-04 21:05:00,96.6,96.61,96.575,96.59,59300000.0
2008-09-04 21:06:00,96.59,96.65,96.59,96.65,116400000.0
2008-09-04 21:07:00,96.64,96.65,96.61,96.65,220999997.0
2008-09-04 21:08:00,96.645,96.65,96.62,96.64,306400000.0
2008-09-04 21:09:00,96.64,96.64,96.57,96.57,1641199999.0
2008-09-04 21:10:00,96.57,96.57,96.48,96.49,281400000.0
2008-09-04 21:11:00,96.49,96.55,96.49,96.54,166800000.0
2008-09-04 21:12:00,96.54,96.59,96.53,96.59,110200000.0
2008-09-04 21:13:00,96.585,96.62,96.57,96.62,117300000.0
2008-09-04 21:14:00,96.62,96.69,96.62,96.67,301400000.0
2008-09-04 21:15:00,96.675,96.685,96.66,96.68,235100000.0
2008-09-04 21:16:00,96.68,96.69,96.645,96.645,456200000.0
2008-09-04 21:17:00,96.645,96.65,96.62,96.63,909699977.0
2008-09-04 21:18:00,96.63,96.64,96.61,96.62,519900000.0
2008-09-04 21:19:00,96.62,96.62,96.58,96.58,307500000.0
2008-09-04 21:20:00,96.58,96.6,96.57,96.59,302300000.0
2008-09-04 21:21:00,96.59,96.61,96.58,96.58,235500000.0
2008-09-04 21:22:00,96.58,96.6,96.57,96.59,364799999.0
2008-09-04 21:23:00,96.59,96.59,96.55,96.57,86200000.0
2008-09-04 21:24:00,96.57,96.57,96.55,96.57,271200000.0
2008-09-04 21:25:00,96.57,96.57,96.56,96.56,451700004.0
2008-09-04 21:26:00,96.56,96.56,96.55,96.56,1242700028.0
2008-09-04 21:27:00,96.56,96.6,96.56,96.59,366800005.0
2008-09-04 21:28:00,96.59,96.6,96.59,96.6,44600000.0
2008-09-04 21:29:00,96.6,96.61,96.6,96.6,54400000.0
2008-09-04 21:30:00,96.6,96.61,96.6,96.61,154000000.0
2008-09-04 21:31:00,96.61,96.61,96.59,96.59,65000000.0
2008-09-04 21:32:00,96.59,96.6,96.58,96.6,173200000.0
2008-09-04 21:33:00,96.6,96.605,96.58,96.58,259900000.0
2008-09-04 21:34:00,96.59,96.63,96.58,96.62,296300000.0
2008-09-04 21:35:00,96.62,96.62,96.6,96.61,124400000.0
2008-09-04 21:36:00,96.61,96.625,96.6,96.61,172300000.0
2008-09-04 21:37:00,96.61,96.635,96.61,96.63,211600000.0
2008-09-04 21:38:00,96.63,96.65,96.61,96.65,689099999.0
2008-09-04 21:39:00,96.65,96.65,96.57,96.58,311900000.0
2008-09-04 21:40:00,96.58,96.61,96.58,96.61,136600000.0
2008-09-04 21:41:00,96.62,96.62,96.57,96.57,140900000.0
2008-09-04 21:42:00,96.58,96.63,96.58,96.63,167600000.0
2008-09-04 21:43:00,96.63,96.63,96.57,96.57,99000000.0
2008-09-04 21:44:00,96.57,96.58,96.56,96.57,90800000.0
2008-09-04 21:45:00,96.57,96.59,96.56,96.57,224600000.0
2008-09-04 21:46:00,96.57,96.58,96.57,96.58,107000000.0
2008-09-04 21:47:00,96.58,96.58,96.54,96.55,169400000.0
2008-09-04 21:48:00,96.55,96.58,96.54,96.56,231700000.0
2008-09-04 21:49:00,96.57,96.57,96.56,96.56,157600000.0
2008-09-04 21:50:00,96.56,96.56,96.555,96.56,81800000.0
2008-09-04 21:51:00,96.565,96.57,96.555,96.57,55900000.0
2008-09-04 21:52:00,96.57,96.575,96.55,96.56,180400000.0
2008-09-04 21:53:00,96.56,96.575,96.56,96.57,91700000.0
2008-09-04 21:54:00,96.56,96.605,96.56,96.605,105200000.0
2008-09-04 21:55:00,96.59,96.595,96.58,96.59,136200000.0
2008-09-04 21:56:00,96.58,96.6,96.57,96.59,183600000.0
2008-09-04 21:57:00,96.59,96.6,96.58,96.59,179100000.0
2008-09-04 21:58:00,96.59,96.61,96.59,96.6,134100000.0
2008-09-04 21:59:00,96.6,96.6,96.56,96.56,173700000.0
2008-09-04 22:00:00,96.56,96.57,96.55,96.56,119900000.0
2008-09-04 22:01:00,96.56,96.56,96.55,96.56,75400000.0
2008-09-04 22:02:00,96.56,96.56,96.54,96.54,87400000.0
2008-09-04 22:03:00,96.55,96.565,96.55,96.55,131400000.0
2008-09-04 22:04:00,96.55,96.56,96.505,96.52,809300000.0
2008-09-04 22:05:00,96.52,96.53,96.51,96.52,191200000.0
2008-09-04 22:06:00,96.52,96.52,96.51,96.515,64100000.0
2008-09-04 22:07:00,96.51,96.53,96.51,96.53,181200000.0
2008-09-04 22:08:00,96.53,96.57,96.53,96.57,108800000.0
2008-09-04 22:09:00,96.57,96.57,96.505,96.52,111600000.0
2008-09-04 22:10:00,96.535,96.56,96.53,96.54,138900000.0
2008-09-04 22:11:00,96.53,96.575,96.53,96.56,90400000.0
2008-09-04 22:12:00,96.555,96.57,96.55,96.565,99500000.0
2008-09-04 22:13:00,96.57,96.58,96.56,96.575,210300000.0
2008-09-04 22:14:00,96.58,96.58,96.555,96.57,99200000.0
2008-09-04 22:15:00,96.57,96.58,96.56,96.57,278400000.0
2008-09-04 22:16:00,96.57,96.57,96.56,96.57,138300000.0
2008-09-04 22:17:00,96.57,96.61,96.57,96.6,249500000.0
2008-09-04 22:18:00,96.59,96.61,96.59,96.59,125700000.0
2008-09-04 22:19:00,96.59,96.64,96.59,96.63,117300000.0
2008-09-04 22:20:00,96.63,96.67,96.63,96.665,158300000.0
2008-09-04 22:21:00,96.665,96.685,96.65,96.67,108100000.0
2008-09-04 22:22:00,96.66,96.67,96.615,96.655,130600000.0
2008-09-04 22:23:00,96.635,96.67,96.63,96.67,124000000.0
2008-09-04 22:24:00,96.65,96.65,96.605,96.63,255500000.0
2008-09-04 22:25:00,96.63,96.64,96.61,96.61,117800000.0
2008-09-04 22:26:00,96.61,96.61,96.58,96.61,196200000.0
2008-09-04 22:27:00,96.61,96.61,96.575,96.58,161100000.0
2008-09-04 22:28:00,96.585,96.61,96.575,96.59,128400000.0
2008-09-04 22:29:00,96.61,96.61,96.545,96.57,154700000.0
2008-09-04 22:30:00,96.57,96.59,96.53,96.575,197200000.0
2008-09-04 22:31:00,96.58,96.585,96.56,96.58,45100000.0
2008-09-04 22:32:00,96.575,96.58,96.57,96.58,45400000.0
2008-09-04 22:33:00,96.58,96.59,96.58,96.58,40200000.0
2008-09-04 22:34:00,96.58,96.58,96.57,96.58,184600000.0
2008-09-04 22:35:00,96.58,96.58,96.57,96.58,217000000.0
2008-09-04 22:36:00,96.58,96.58,96.56,96.58,75800002.0
2008-09-04 22:37:00,96.58,96.58,96.565,96.575,173600001.0
2008-09-04 22:38:00,96.58,96.59,96.565,96.575,172200000.0
2008-09-04 22:39:00,96.575,96.595,96.575,96.59,57700000.0
2008-09-04 22:40:00,96.595,96.595,96.56,96.565,87800000.0
2008-09-04 22:41:00,96.565,96.575,96.565,96.57,97200000.0
2008-09-04 22:42:00,96.57,96.57,96.55,96.56,51500000.0
2008-09-04 22:43:00,96.56,96.56,96.55,96.55,199900000.0
2008-09-04 22:44:00,96.55,96.57,96.54,96.57,263400000.0
2008-09-04 22:45:00,96.57,96.58,96.55,96.58,76200000.0
2008-09-04 22:46:00,96.58,96.605,96.575,96.605,64200000.0
2008-09-04 22:47:00,96.61,96.645,96.58,96.6,147800000.0
2008-09-04 22:48:00,96.6,96.61,96.59,96.59,81300000.0
2008-09-04 22:49:00,96.6,96.625,96.575,96.585,98500000.0
2008-09-04 22:50:00,96.575,96.615,96.575,96.61,29400000.0
2008-09-04 22:51:00,96.63,96.63,96.58,96.6,69000000.0
2008-09-04 22:52:00,96.595,96.63,96.55,96.57,168400000.0
2008-09-04 22:53:00,96.565,96.6,96.56,96.58,52100000.0
2008-09-04 22:54:00,96.58,96.58,96.51,96.55,166000000.0
2008-09-04 22:55:00,96.55,96.58,96.515,96.58,56300000.0
2008-09-04 22:56:00,96.535,96.539,96.514,96.531,34600000.0
2008-09-04 22:57:00,96.545,96.58,96.525,96.55,98600000.0
2008-09-04 22:58:00,96.55,96.58,96.525,96.58,126500000.0
2008-09-04 22:59:00,96.58,96.58,96.58,96.58,59400000.0
2008-09-04 23:00:00,96.58,96.58,96.58,96.58,32400000.0
2008-09-04 23:01:00,96.5,96.525,96.48,96.48,284099989.0
2008-09-04 23:02:00,96.47,96.52,96.47,96.5,399099993.0
2008-09-04 23:03:00,96.5,96.52,96.49,96.5,199900001.0
2008-09-04 23:04:00,96.515,96.525,96.465,96.49,372199994.0
2008-09-04 23:05:00,96.475,96.55,96.475,96.55,76700000.0
2008-09-04 23:06:00,96.54,96.545,96.475,96.54,234699996.0
2008-09-04 23:07:00,96.54,96.54,96.54,96.54,71399997.0
2008-09-04 23:08:00,96.54,96.54,96.54,96.54,190399992.0
2008-09-04 23:09:00,96.54,96.54,96.54,96.54,214199991.0
2008-09-04 23:10:00,96.54,96.54,96.465,96.48,251699997.0
2008-09-04 23:11:00,96.49,96.51,96.47,96.51,364599999.0
2008-09-04 23:12:00,96.51,96.545,96.34,96.37,324099994.0
2008-09-04 23:13:00,96.37,96.43,96.355,96.415,215900000.0
2008-09-04 23:14:00,96.415,96.415,96.325,96.34,1017899981.0
2008-09-04 23:15:00,96.34,96.535,96.325,96.36,226800000.0
2008-09-04 23:16:00,96.36,96.36,96.13,96.15,302499998.0
2008-09-04 23:17:00,96.17,96.17,95.86,95.88,1200200001.0
2008-09-04 23:18:00,95.87,95.92,95.72,95.765,1243500000.0
2008-09-04 23:19:00,95.805,95.865,95.505,95.63,1765099985.0
2008-09-04 23:20:00,95.66,95.69,95.565,95.565,771899997.0
2008-09-04 23:21:00,95.57,95.695,95.415,95.6,1095300000.0
2008-09-04 23:22:00,95.6,95.67,95.445,95.54,1449600000.0
2008-09-04 23:23:00,95.54,95.56,95.355,95.5,1553100000.0
2008-09-04 23:24:00,95.5,95.545,95.485,95.51,717700000.0
2008-09-04 23:25:00,95.52,95.59,95.52,95.59,815200000.0
2008-09-04 23:26:00,95.59,95.635,95.56,95.63,1002100000.0
2008-09-04 23:27:00,95.63,95.65,95.52,95.52,671099997.0
2008-09-04 23:28:00,95.48,95.56,95.41,95.42,1173600000.0
2008-09-04 23:29:00,95.41,95.48,95.34,95.35,1173600000.0
2008-09-04 23:30:00,95.45,95.472,95.275,95.35,1635100000.0
2008-09-04 23:31:00,95.35,95.46,95.335,95.42,576900000.0
2008-09-04 23:32:00,95.42,95.55,95.42,95.53,629300000.0
2008-09-04 23:33:00,95.53,95.53,95.4,95.45,740800000.0
2008-09-04 23:34:00,95.45,95.58,95.45,95.57,565100001.0
2008-09-04 23:35:00,95.58,95.77,95.505,95.625,1134899993.0
2008-09-04 23:36:00,95.64,95.735,95.62,95.7,863399999.0
2008-09-04 23:37:00,95.7,95.71,95.6,95.71,868099990.0
2008-09-04 23:38:00,95.71,95.745,95.63,95.675,741599997.0
2008-09-04 23:39:00,95.7,95.785,95.675,95.77,510800000.0
2008-09-04 23:40:00,95.77,95.8,95.675,95.71,527899998.0
2008-09-04 23:41:00,95.71,95.8,95.71,95.71,613600002.0
2008-09-04 23:42:00,95.72,95.82,95.695,95.81,326500000.0
2008-09-04 23:43:00,95.81,95.81,95.675,95.7,346200000.0
2008-09-04 23:44:00,95.7,95.78,95.665,95.73,389100000.0
2008-09-04 23:45:00,95.73,95.78,95.685,95.76,269300000.0
2008-09-04 23:46:00,95.76,95.77,95.62,95.73,246000000.0
2008-09-04 23:47:00,95.74,95.74,95.625,95.625,281500000.0
2008-09-04 23:48:00,95.64,95.67,95.585,95.61,157000000.0
2008-09-04 23:49:00,95.62,95.65,95.53,95.57,442200000.0
2008-09-04 23:50:00,95.58,95.58,95.515,95.53,407100000.0
2008-09-04 23:51:00,95.51,95.57,95.51,95.56,268200000.0
2008-09-04 23:52:00,95.58,95.63,95.58,95.6,61600000.0
2008-09-04 23:53:00,95.6,95.64,95.55,95.63,348699998.0
2008-09-04 23:54:00,95.63,95.66,95.61,95.62,120600000.0
2008-09-04 23:55:00,95.63,95.68,95.61,95.63,266000000.0
2008-09-04 23:56:00,95.63,95.67,95.63,95.66,78900000.0
2008-09-04 23:57:00,95.66,95.71,95.65,95.67,130800000.0
2008-09-04 23:58:00,95.68,95.68,95.6,95.6,353800000.0
2008-09-04 23:59:00,95.61,95.62,95.56,95.6,547000000.0
2008-09-05 00:00:00,95.525,95.65,95.525,95.63,575499998.0
2008-09-05 00:01:00,95.64,95.64,95.45,95.505,798799997.0
2008-09-05 00:02:00,95.52,95.52,95.34,95.34,449100000.0
2008-09-05 00:03:00,95.3,95.42,95.3,95.36,995400002.0
2008-09-05 00:04:00,95.37,95.41,95.28,95.36,861600000.0
2008-09-05 00:05:00,95.36,95.4,95.265,95.33,612699999.0
2008-09-05 00:06:00,95.32,95.38,95.185,95.22,1844300012.0
2008-09-05 00:07:00,95.26,95.34,95.11,95.16,1315799985.0
2008-09-05 00:08:00,95.17,95.29,95.16,95.25,1315799985.0
2008-09-05 00:09:00,95.22,95.23,95.11,95.17,1315799985.0
2008-09-05 00:10:00,95.17,95.2,95.065,95.16,1779500000.0
2008-09-05 00:11:00,95.16,95.26,95.115,95.24,1370700001.0
2008-09-05 00:12:00,95.24,95.28,95.135,95.14,970500001.0
2008-09-05 00:13:00,95.15,95.26,95.15,95.22,857000000.0
2008-09-05 00:14:00,95.23,95.285,95.19,95.24,836700000.0
2008-09-05 00:15:00,95.24,95.28,95.105,95.19,646499999.0
2008-09-05 00:16:00,95.19,95.21,95.14,95.16,488400001.0
2008-09-05 00:17:00,95.16,95.25,95.125,95.165,888200001.0
2008-09-05 00:18:00,95.135,95.25,95.135,95.21,461999991.0
2008-09-05 00:19:00,95.21,95.23,95.17,95.21,743999994.0
2008-09-05 00:20:00,95.21,95.23,95.21,95.23,234000000.0
2008-09-05 00:21:00,95.23,95.23,95.155,95.19,1387199979.0
2008-09-05 00:22:00,95.19,95.26,95.15,95.22,1270499991.0
2008-09-05 00:23:00,95.22,95.32,95.175,95.32,1024300000.0
2008-09-05 00:24:00,95.32,95.32,95.26,95.3,491200000.0
2008-09-05 00:25:00,95.3,95.39,95.245,95.36,873899998.0
2008-09-05 00:26:00,95.36,95.36,95.265,95.34,847300000.0
2008-09-05 00:27:00,95.34,95.35,95.215,95.31,1182400021.0
2008-09-05 00:28:00,95.31,95.36,95.3,95.33,877099995.0
2008-09-05 00:29:00,95.33,95.42,95.33,95.37,361199998.0
2008-09-05 00:30:00,95.37,95.4,95.34,95.39,748399994.0
2008-09-05 00:31:00,95.39,95.42,95.38,95.4,264400002.0
2008-09-05 00:32:00,95.4,95.405,95.36,95.36,335100000.0
2008-09-05 00:33:00,95.36,95.39,95.3,95.3,558599990.0
2008-09-05 00:34:00,95.32,95.41,95.31,95.41,404899998.0
2008-09-05 00:35:00,95.41,95.43,95.38,95.43,342900000.0
2008-09-05 00:36:00,95.43,95.45,95.4,95.42,174699998.0
2008-09-05 00:37:00,95.41,95.45,95.41,95.44,344400000.0
2008-09-05 00:38:00,95.44,95.47,95.39,95.43,839700000.0
2008-09-05 00:39:00,95.44,95.5,95.42,95.46,1624299986.0
2008-09-05 00:40:00,95.46,95.48,95.41,95.42,631500004.0
2008-09-05 00:41:00,95.42,95.56,95.42,95.56,1541699992.0
2008-09-05 00:42:00,95.56,95.6,95.535,95.58,649900003.0
2008-09-05 00:43:00,95.6,95.61,95.54,95.58,1037799988.0
2008-09-05 00:44:00,95.59,95.67,95.59,95.65,834499997.0
2008-09-05 00:45:00,95.62,95.68,95.61,95.67,834499997.0
2008-09-05 00:46:00,95.67,95.68,95.595,95.62,776699987.0
2008-09-05 00:47:00,95.63,95.65,95.59,95.62,571400003.0
2008-09-05 00:48:00,95.63,95.715,95.62,95.7,482400002.0
2008-09-05 00:49:00,95.7,95.71,95.66,95.68,537199999.0
2008-09-05 00:50:00,95.68,95.68,95.66,95.66,1237900005.0
2008-09-05 00:51:00,95.66,95.66,95.63,95.64,176500000.0
2008-09-05 00:52:00,95.64,95.72,95.57,95.67,963000004.0
2008-09-05 00:53:00,95.67,95.75,95.67,95.75,500599999.0
2008-09-05 00:54:00,95.74,95.77,95.72,95.77,541599995.0
2008-09-05 00:55:00,95.76,95.8,95.76,95.79,175400000.0
2008-09-05 00:56:00,95.79,95.86,95.76,95.8,680800000.0
2008-09-05 00:57:00,95.8,95.92,95.77,95.89,896500002.0
2008-09-05 00:58:00,95.88,96.03,95.88,96.02,1177599996.0
2008-09-05 00:59:00,96.02,96.09,95.98,96.08,1048499999.0
2008-09-05 01:00:00,96.005,96.08,96.005,96.05,664000002.0
2008-09-05 01:01:00,96.05,96.06,95.965,96.0,720200008.0
2008-09-05 01:02:00,95.99,96.0,95.9,95.99,531799997.0
2008-09-05 01:03:00,96.0,96.0,95.85,95.93,592500000.0
2008-09-05 01:04:00,95.93,95.96,95.9,95.93,705700000.0
2008-09-05 01:05:00,95.93,95.96,95.88,95.92,654399998.0
2008-09-05 01:06:00,95.92,95.99,95.91,95.95,842899986.0
2008-09-05 01:07:00,95.96,96.05,95.96,96.02,602300001.0
2008-09-05 01:08:00,96.02,96.08,96.01,96.08,1287999985.0
2008-09-05 01:09:00,96.06,96.14,96.05,96.13,447999998.0
2008-09-05 01:10:00,96.14,96.17,96.105,96.15,681299999.0
2008-09-05 01:11:00,96.16,96.2,96.15,96.17,484800000.0
2008-09-05 01:12:00,96.17,96.2,96.12,96.16,619000002.0
2008-09-05 01:13:00,96.15,96.16,96.1,96.16,372200000.0
2008-09-05 01:14:00,96.16,96.16,96.1,96.12,244800000.0
2008-09-05 01:15:00,96.14,96.14,96.08,96.08,362400009.0
2008-09-05 01:16:00,96.08,96.1,96.01,96.06,758700031.0
2008-09-05 01:17:00,96.06,96.13,96.03,96.08,967999999.0
2008-09-05 01:18:00,96.08,96.14,96.07,96.09,609700000.0
2008-09-05 01:19:00,96.09,96.11,96.06,96.07,429200000.0
2008-09-05 01:20:00,96.07,96.1,96.06,96.07,405500000.0
2008-09-05 01:21:00,96.07,96.08,96.05,96.06,121300000.0
2008-09-05 01:22:00,96.06,96.08,96.03,96.06,382100000.0
2008-09-05 01:23:00,96.06,96.07,96.06,96.07,114200000.0
2008-09-05 01:24:00,96.06,96.06,95.98,95.99,211200000.0
2008-09-05 01:25:00,95.99,95.99,95.795,95.85,513500001.0
2008-09-05 01:26:00,95.85,95.91,95.825,95.835,663900003.0
2008-09-05 01:27:00,95.86,95.89,95.815,95.85,627099997.0
2008-09-05 01:28:00,95.85,95.87,95.8,95.86,189099996.0
2008-09-05 01:29:00,95.86,95.9,95.84,95.9,520599995.0
2008-09-05 01:30:00,95.9,95.93,95.87,95.91,1095099996.0
2008-09-05 01:31:00,95.91,95.91,95.89,95.91,34000000.0
2008-09-05 01:32:00,95.91,95.945,95.89,95.93,100500000.0
2008-09-05 01:33:00,95.93,95.93,95.92,95.93,10000000.0
2008-09-05 01:34:00,95.93,95.99,95.92,95.96,351799996.0
2008-09-05 01:35:00,95.96,96.09,95.96,96.06,643499999.0
2008-09-05 01:36:00,96.06,96.07,96.02,96.06,299000000.0
2008-09-05 01:37:00,96.07,96.11,96.05,96.08,224600000.0
2008-09-05 01:38:00,96.08,96.08,95.99,96.0,588599998.0
2008-09-05 01:39:00,96.0,96.06,95.99,96.06,1554299998.0
2008-09-05 01:40:00,96.06,96.07,96.03,96.05,147900000.0
2008-09-05 01:41:00,96.05,96.07,96.02,96.06,306699996.0
2008-09-05 01:42:00,96.06,96.07,96.01,96.06,979999975.0
2008-09-05 01:43:00,96.05,96.05,95.92,95.94,1866199949.0
2008-09-05 01:44:00,95.93,95.99,95.92,95.94,1577299989.0
2008-09-05 01:45:00,95.94,95.945,95.825,95.9,731899997.0
2008-09-05 01:46:00,95.9,95.98,95.865,95.96,1969099954.0
2008-09-05 01:47:00,95.96,96.0,95.865,95.94,1041699993.0
2008-09-05 01:48:00,95.94,95.94,95.88,95.88,957799995.0
2008-09-05 01:49:00,95.88,95.92,95.815,95.91,676100000.0
2008-09-05 01:50:00,95.9,95.94,95.825,95.93,1285799997.0
2008-09-05 01:51:00,95.92,95.97,95.91,95.92,759200000.0
2008-09-05 01:52:00,95.92,95.96,95.92,95.95,574800000.0
2008-09-05 01:53:00,95.95,95.98,95.89,95.89,637800000.0
2008-09-05 01:54:00,95.89,95.92,95.88,95.91,817000000.0
2008-09-05 01:55:00,95.91,95.91,95.83,95.83,1299299996.0
2008-09-05 01:56:00,95.82,95.83,95.79,95.79,1954200005.0
2008-09-05 01:57:00,95.81,95.82,95.78,95.81,183299992.0
2008-09-05 01:58:00,95.83,95.84,95.8,95.84,183299992.0
2008-09-05 01:59:00,95.84,95.86,95.83,95.84,462799997.0
2008-09-05 02:00:00,95.84,95.84,95.79,95.79,781299987.0
2008-09-05 02:01:00,95.79,95.87,95.78,95.87,340599998.0
2008-09-05 02:02:00,95.87,95.95,95.87,95.95,40100000.0
2008-09-05 02:03:00,95.95,95.99,95.94,95.97,236400003.0
2008-09-05 02:04:00,95.97,95.98,95.96,95.97,59200000.0
2008-09-05 02:05:00,95.93,95.97,95.9,95.97,170300000.0
2008-09-05 02:06:00,95.97,95.99,95.91,95.99,41400000.0
2008-09-05 02:07:00,95.99,96.0,95.98,95.985,16000000.0
2008-09-05 02:08:00,95.98,95.98,95.96,95.97,23900000.0
2008-09-05 02:09:00,95.97,96.0,95.97,96.0,30300000.0
2008-09-05 02:10:00,96.01,96.01,95.98,95.98,163400000.0
2008-09-05 02:11:00,95.97,95.98,95.97,95.98,140700000.0
2008-09-05 02:12:00,95.98,95.98,95.95,95.95,96000000.0
2008-09-05 02:13:00,95.96,95.96,95.85,95.93,765200000.0
2008-09-05 02:14:00,95.95,95.96,95.93,95.96,409600000.0
2008-09-05 02:15:00,95.97,95.98,95.9,95.93,184300000.0
2008-09-05 02:16:00,95.93,95.94,95.9,95.9,319300000.0
2008-09-05 02:17:00,95.9,95.93,95.89,95.92,464899998.0
2008-09-05 02:18:00,95.93,96.02,95.92,96.02,55200000.0
2008-09-05 02:19:00,95.98,96.11,95.98,96.08,462600002.0
2008-09-05 02:20:00,96.08,96.08,96.03,96.07,21400000.0
2008-09-05 02:21:00,96.06,96.06,96.01,96.01,24000000.0
2008-09-05 02:22:00,96.0,96.02,95.97,96.02,24000000.0
2008-09-05 02:23:00,96.01,96.03,96.01,96.03,5000000.0
2008-09-05 02:24:00,96.03,96.03,96.0,96.01,221699998.0
2008-09-05 02:25:00,96.01,96.02,95.97,95.99,392999994.0
2008-09-05 02:26:00,95.99,96.01,95.99,96.0,161900000.0
2008-09-05 02:27:00,96.0,96.035,96.0,96.01,167400000.0
2008-09-05 02:28:00,96.015,96.02,96.0,96.0,95700000.0
2008-09-05 02:29:00,96.0,96.0,95.935,95.95,182900000.0
2008-09-05 02:30:00,95.95,95.98,95.95,95.96,222800000.0
2008-09-05 02:31:00,95.96,95.99,95.96,95.96,260300000.0
2008-09-05 02:32:00,95.96,95.98,95.96,95.97,88400000.0
2008-09-05 02:33:00,95.96,95.98,95.96,95.96,216600000.0
2008-09-05 02:34:00,95.96,95.96,95.93,95.95,312700000.0
2008-09-05 02:35:00,95.94,95.96,95.94,95.94,301200000.0
2008-09-05 02:36:00,95.94,95.965,95.92,95.94,143100000.0
2008-09-05 02:37:00,95.93,95.95,95.93,95.94,161500000.0
2008-09-05 02:38:00,95.94,96.02,95.94,95.99,410300000.0
2008-09-05 02:39:00,95.99,96.0,95.98,95.98,187100000.0
2008-09-05 02:40:00,95.99,96.01,95.98,95.99,145600000.0
2008-09-05 02:41:00,95.99,96.02,95.98,96.02,131800000.0
2008-09-05 02:42:00,96.01,96.03,96.0,96.0,180400000.0
2008-09-05 02:43:00,96.0,96.015,95.99,96.01,218100000.0
2008-09-05 02:44:00,96.01,96.015,96.0,96.01,259900000.0
2008-09-05 02:45:00,96.01,96.03,96.01,96.03,138700000.0
2008-09-05 02:46:00,96.03,96.03,95.99,95.99,138900000.0
2008-09-05 02:47:00,95.99,96.02,95.98,96.02,251400000.0
2008-09-05 02:48:00,96.01,96.015,95.99,96.015,39800000.0
2008-09-05 02:49:00,96.01,96.03,96.0,96.03,70600000.0
2008-09-05 02:50:00,96.045,96.09,96.035,96.07,330800000.0
2008-09-05 02:51:00,96.08,96.09,96.06,96.06,100600000.0
2008-09-05 02:52:00,96.06,96.095,96.06,96.09,63900000.0
2008-09-05 02:53:00,96.08,96.09,96.05,96.05,42500000.0
2008-09-05 02:54:00,96.05,96.06,96.03,96.05,103300000.0
2008-09-05 02:55:00,96.05,96.06,96.03,96.05,209000000.0
2008-09-05 02:56:00,96.05,96.06,96.04,96.04,111500000.0
2008-09-05 02:57:00,96.04,96.04,96.03,96.03,33500000.0
2008-09-05 02:58:00,96.02,96.02,96.0,96.0,31200000.0
2008-09-05 02:59:00,96.0,96.0,95.97,95.98,88400000.0
2008-09-05 03:00:00,95.98,95.995,95.97,95.98,160500000.0
2008-09-05 03:01:00,95.99,95.99,95.97,95.97,76300000.0
2008-09-05 03:02:00,95.97,95.98,95.96,95.96,126200000.0
2008-09-05 03:03:00,95.96,95.97,95.96,95.97,69700000.0
2008-09-05 03:04:00,95.97,95.98,95.9,95.91,237800000.0
2008-09-05 03:05:00,95.9,95.93,95.9,95.91,39800000.0
2008-09-05 03:06:00,95.91,95.92,95.88,95.88,58700000.0
2008-09-05 03:07:00,95.88,95.9,95.87,95.87,258800000.0
2008-09-05 03:08:00,95.87,95.93,95.86,95.86,122900000.0
2008-09-05 03:09:00,95.85,95.87,95.84,95.86,307000000.0
2008-09-05 03:10:00,95.86,95.88,95.84,95.84,128800000.0
2008-09-05 03:11:00,95.84,95.89,95.84,95.88,171100000.0
2008-09-05 03:12:00,95.88,95.92,95.88,95.91,131800000.0
2008-09-05 03:13:00,95.91,95.94,95.9,95.94,244700000.0
2008-09-05 03:14:00,95.95,96.01,95.93,95.99,143400000.0
2008-09-05 03:15:00,95.99,96.03,95.99,96.01,340600000.0
2008-09-05 03:16:00,96.015,96.05,95.995,96.04,139800000.0
2008-09-05 03:17:00,96.04,96.075,96.0,96.01,316900000.0
2008-09-05 03:18:00,96.02,96.06,96.0,96.01,345400000.0
2008-09-05 03:19:00,96.015,96.025,95.98,95.995,229700000.0
2008-09-05 03:20:00,96.0,96.045,96.0,96.035,109600000.0
2008-09-05 03:21:00,96.05,96.065,96.01,96.045,257800000.0
2008-09-05 03:22:00,96.055,96.09,96.04,96.07,414400000.0
2008-09-05 03:23:00,96.08,96.13,96.07,96.09,316700000.0
2008-09-05 03:24:00,96.105,96.125,96.08,96.1,289300000.0
2008-09-05 03:25:00,96.1,96.14,96.09,96.12,787400000.0
2008-09-05 03:26:00,96.12,96.185,96.12,96.17,372599999.0
2008-09-05 03:27:00,96.16,96.215,96.14,96.18,796300000.0
2008-09-05 03:28:00,96.17,96.24,96.115,96.24,343300000.0
2008-09-05 03:29:00,96.25,96.25,96.19,96.21,221400000.0
2008-09-05 03:30:00,96.21,96.35,96.2,96.35,292900001.0
2008-09-05 03:31:00,96.35,96.36,96.31,96.33,177300000.0
2008-09-05 03:32:00,96.335,96.34,96.31,96.32,129000000.0
2008-09-05 03:33:00,96.34,96.42,96.33,96.4,481400000.0
2008-09-05 03:34:00,96.4,96.41,96.375,96.38,499800000.0
2008-09-05 03:35:00,96.39,96.41,96.38,96.39,121300000.0
2008-09-05 03:36:00,96.39,96.46,96.38,96.42,625600000.0
2008-09-05 03:37:00,96.41,96.5,96.41,96.48,429900000.0
2008-09-05 03:38:00,96.48,96.55,96.47,96.54,292400000.0
2008-09-05 03:39:00,96.54,96.54,96.47,96.47,325300000.0
2008-09-05 03:40:00,96.47,96.485,96.43,96.45,276400000.0
2008-09-05 03:41:00,96.435,96.46,96.355,96.43,200300000.0
2008-09-05 03:42:00,96.43,96.485,96.43,96.45,106000000.0
2008-09-05 03:43:00,96.45,96.46,96.34,96.34,155300000.0
2008-09-05 03:44:00,96.34,96.39,96.3,96.3,166000000.0
2008-09-05 03:45:00,96.3,96.315,96.27,96.3,594900003.0
2008-09-05 03:46:00,96.3,96.31,96.27,96.3,153300002.0
2008-09-05 03:47:00,96.3,96.3,96.2,96.2,363000000.0
2008-09-05 03:48:00,96.21,96.225,96.19,96.21,180500000.0
2008-09-05 03:49:00,96.225,96.28,96.22,96.25,177900000.0
2008-09-05 03:50:00,96.26,96.27,96.205,96.21,221700000.0
2008-09-05 03:51:00,96.21,96.22,96.15,96.15,374000000.0
2008-09-05 03:52:00,96.15,96.2,96.14,96.19,524500000.0
2008-09-05 03:53:00,96.19,96.29,96.17,96.28,273699998.0
2008-09-05 03:54:00,96.27,96.31,96.24,96.31,128400000.0
2008-09-05 03:55:00,96.31,96.32,96.23,96.25,197300000.0
2008-09-05 03:56:00,96.25,96.28,96.23,96.28,230900000.0
2008-09-05 03:57:00,96.28,96.29,96.26,96.27,83200000.0
2008-09-05 03:58:00,96.26,96.26,96.23,96.25,101600000.0
2008-09-05 03:59:00,96.25,96.27,96.25,96.26,130000000.0
2008-09-05 04:00:00,96.26,96.26,96.25,96.25,99700000.0
2008-09-05 04:01:00,96.25,96.29,96.25,96.28,101300000.0
2008-09-05 04:02:00,96.27,96.32,96.27,96.29,523300000.0
2008-09-05 04:03:00,96.29,96.3,96.29,96.3,273400000.0
2008-09-05 04:04:00,96.29,96.3,96.29,96.3,211900000.0
2008-09-05 04:05:00,96.3,96.3,96.29,96.29,119100000.0
2008-09-05 04:06:00,96.3,96.34,96.29,96.34,76500000.0
2008-09-05 04:07:00,96.34,96.36,96.32,96.35,57400000.0
2008-09-05 04:08:00,96.35,96.35,96.33,96.33,20700000.0
2008-09-05 04:09:00,96.33,96.34,96.33,96.33,75800000.0
2008-09-05 04:10:00,96.33,96.34,96.32,96.33,133300000.0
2008-09-05 04:11:00,96.33,96.36,96.32,96.32,368600000.0
2008-09-05 04:12:00,96.32,96.34,96.32,96.32,41900000.0
2008-09-05 04:13:00,96.31,96.33,96.3,96.31,110600000.0
2008-09-05 04:14:00,96.32,96.33,96.31,96.31,127100000.0
2008-09-05 04:15:00,96.32,96.325,96.29,96.3,101200000.0
2008-09-05 04:16:00,96.3,96.31,96.27,96.3,205200000.0
2008-09-05 04:17:00,96.3,96.3,96.245,96.26,177200000.0
2008-09-05 04:18:00,96.26,96.27,96.23,96.23,127700000.0
2008-09-05 04:19:00,96.23,96.25,96.23,96.25,132600000.0
2008-09-05 04:20:00,96.25,96.27,96.21,96.245,276300000.0
2008-09-05 04:21:00,96.25,96.26,96.23,96.23,86700000.0
2008-09-05 04:22:00,96.23,96.25,96.23,96.24,58000000.0
2008-09-05 04:23:00,96.25,96.285,96.25,96.28,104900000.0
2008-09-05 04:24:00,96.28,96.325,96.265,96.32,279100000.0
2008-09-05 04:25:00,96.32,96.33,96.3,96.31,226900000.0
2008-09-05 04:26:00,96.32,96.335,96.32,96.32,63400000.0
2008-09-05 04:27:00,96.31,96.325,96.3,96.31,36200000.0
2008-09-05 04:28:00,96.315,96.315,96.3,96.3,17500000.0
2008-09-05 04:29:00,96.3,96.31,96.29,96.29,70300000.0
2008-09-05 04:30:00,96.29,96.3,96.27,96.27,99400000.0
2008-09-05 04:31:00,96.26,96.275,96.245,96.265,130200000.0
2008-09-05 04:32:00,96.27,96.3,96.26,96.285,166700000.0
2008-09-05 04:33:00,96.285,96.3,96.23,96.26,134000000.0
2008-09-05 04:34:00,96.26,96.28,96.26,96.27,126900000.0
2008-09-05 04:35:00,96.27,96.29,96.26,96.26,40000000.0
2008-09-05 04:36:00,96.25,96.25,96.2,96.23,131400000.0
2008-09-05 04:37:00,96.235,96.235,96.18,96.18,67600000.0
2008-09-05 04:38:00,96.18,96.18,96.17,96.18,313400000.0
2008-09-05 04:39:00,96.18,96.19,96.18,96.19,87300000.0
2008-09-05 04:40:00,96.19,96.2,96.19,96.19,73100000.0
2008-09-05 04:41:00,96.19,96.2,96.16,96.16,131900001.0
2008-09-05 04:42:00,96.15,96.165,96.13,96.16,224700001.0
2008-09-05 04:43:00,96.16,96.18,96.16,96.18,138000000.0
2008-09-05 04:44:00,96.18,96.18,96.16,96.18,249700000.0
2008-09-05 04:45:00,96.17,96.17,96.17,96.17,9400000.0
2008-09-05 04:46:00,96.17,96.18,96.16,96.16,105600000.0
2008-09-05 04:47:00,96.16,96.18,96.16,96.18,46000000.0
2008-09-05 04:48:00,96.18,96.21,96.17,96.21,26700000.0
2008-09-05 04:49:00,96.21,96.21,96.19,96.19,28300000.0
2008-09-05 04:50:00,96.17,96.21,96.17,96.18,95900000.0
2008-09-05 04:51:00,96.18,96.18,96.16,96.16,30800000.0
2008-09-05 04:52:00,96.16,96.165,96.15,96.15,88300000.0
2008-09-05 04:53:00,96.15,96.16,96.15,96.16,121500000.0
2008-09-05 04:54:00,96.165,96.18,96.16,96.18,52700000.0
2008-09-05 04:55:00,96.18,96.19,96.18,96.18,131000000.0
2008-09-05 04:56:00,96.17,96.17,96.17,96.17,22000000.0
2008-09-05 04:57:00,96.18,96.18,96.17,96.18,129500000.0
2008-09-05 04:58:00,96.18,96.19,96.18,96.18,72800000.0
2008-09-05 04:59:00,96.18,96.2,96.17,96.17,155800000.0
2008-09-05 05:00:00,96.16,96.18,96.13,96.13,308800000.0
2008-09-05 05:01:00,96.14,96.17,96.13,96.14,211799998.0
2008-09-05 05:02:00,96.14,96.14,96.09,96.13,100600000.0
2008-09-05 05:03:00,96.12,96.12,96.09,96.11,211500000.0
2008-09-05 05:04:00,96.11,96.17,96.08,96.14,440700000.0
2008-09-05 05:05:00,96.13,96.14,96.08,96.09,392200000.0
2008-09-05 05:06:00,96.09,96.1,96.08,96.09,412900000.0
2008-09-05 05:07:00,96.09,96.1,96.09,96.09,84700000.0
2008-09-05 05:08:00,96.09,96.11,96.05,96.07,215000000.0
2008-09-05 05:09:00,96.07,96.07,96.05,96.07,55700000.0
2008-09-05 05:10:00,96.06,96.12,96.05,96.07,317500000.0
2008-09-05 05:11:00,96.07,96.09,96.06,96.09,178100000.0
2008-09-05 05:12:00,96.085,96.09,96.07,96.07,95600000.0
2008-09-05 05:13:00,96.07,96.07,96.0,96.02,325900000.0
2008-09-05 05:14:00,96.02,96.06,95.98,96.02,204800000.0
2008-09-05 05:15:00,96.02,96.05,96.02,96.03,115300000.0
2008-09-05 05:16:00,96.03,96.06,96.03,96.06,260600000.0
2008-09-05 05:17:00,96.06,96.1,96.06,96.1,95600000.0
2008-09-05 05:18:00,96.1,96.13,96.08,96.12,331500000.0
2008-09-05 05:19:00,96.12,96.165,96.08,96.14,169500000.0
2008-09-05 05:20:00,96.14,96.155,96.115,96.12,364300000.0
2008-09-05 05:21:00,96.12,96.12,96.1,96.11,557900000.0
2008-09-05 05:22:00,96.11,96.11,96.11,96.11,561600000.0
2008-09-05 05:23:00,96.11,96.11,96.05,96.06,210700000.0
2008-09-05 05:24:00,96.06,96.06,96.04,96.06,76800000.0
2008-09-05 05:25:00,96.05,96.08,96.045,96.06,87400000.0
2008-09-05 05:26:00,96.06,96.13,96.06,96.12,213000000.0
2008-09-05 05:27:00,96.12,96.12,96.11,96.12,217300000.0
2008-09-05 05:28:00,96.12,96.13,96.11,96.11,40600000.0
2008-09-05 05:29:00,96.11,96.12,96.095,96.11,210300000.0
2008-09-05 05:30:00,96.11,96.11,96.09,96.09,223700000.0
2008-09-05 05:31:00,96.09,96.1,96.09,96.1,200700000.0
2008-09-05 05:32:00,96.105,96.21,96.1,96.17,342700000.0
2008-09-05 05:33:00,96.17,96.17,96.08,96.08,166800000.0
2008-09-05 05:34:00,96.09,96.17,96.08,96.17,213300000.0
2008-09-05 05:35:00,96.155,96.17,96.155,96.16,120900000.0
2008-09-05 05:36:00,96.17,96.195,96.17,96.17,145200000.0
2008-09-05 05:37:00,96.17,96.19,96.15,96.16,103600000.0
2008-09-05 05:38:00,96.16,96.17,96.15,96.16,69200000.0
2008-09-05 05:39:00,96.16,96.17,96.15,96.17,18400000.0
2008-09-05 05:40:00,96.17,96.17,96.15,96.15,61200000.0
2008-09-05 05:41:00,96.15,96.16,96.12,96.12,69000000.0
2008-09-05 05:42:00,96.12,96.125,96.1,96.11,148900000.0
2008-09-05 05:43:00,96.105,96.125,96.105,96.12,37800000.0
2008-09-05 05:44:00,96.12,96.18,96.12,96.155,185200000.0
2008-09-05 05:45:00,96.155,96.155,96.13,96.135,83100000.0
2008-09-05 05:46:00,96.135,96.14,96.11,96.13,112500000.0
2008-09-05 05:47:00,96.135,96.15,96.12,96.12,180800000.0
2008-09-05 05:48:00,96.125,96.15,96.11,96.15,119000000.0
2008-09-05 05:49:00,96.16,96.17,96.16,96.16,39200000.0
2008-09-05 05:50:00,96.17,96.18,96.17,96.18,44100000.0
2008-09-05 05:51:00,96.18,96.22,96.18,96.22,57100000.0
2008-09-05 05:52:00,96.22,96.22,96.2,96.2,16400000.0
2008-09-05 05:53:00,96.2,96.2,96.18,96.185,71600000.0
2008-09-05 05:54:00,96.185,96.2,96.175,96.2,73500000.0
2008-09-05 05:55:00,96.2,96.21,96.16,96.17,67200000.0
2008-09-05 05:56:00,96.17,96.17,96.12,96.12,116800000.0
2008-09-05 05:57:00,96.12,96.13,96.11,96.11,90700000.0
2008-09-05 05:58:00,96.11,96.12,96.11,96.12,7900000.0
2008-09-05 05:59:00,96.11,96.12,96.11,96.11,24700000.0
2008-09-05 06:00:00,96.12,96.14,96.12,96.14,17600000.0
2008-09-05 06:01:00,96.14,96.16,96.14,96.15,21700000.0
2008-09-05 06:02:00,96.15,96.17,96.15,96.15,200400000.0
2008-09-05 06:03:00,96.15,96.16,96.14,96.14,255200000.0
2008-09-05 06:04:00,96.14,96.16,96.14,96.14,56200000.0
2008-09-05 06:05:00,96.125,96.14,96.125,96.125,100900000.0
2008-09-05 06:06:00,96.13,96.14,96.11,96.13,70800000.0
2008-09-05 06:07:00,96.13,96.13,96.12,96.12,34000000.0
2008-09-05 06:08:00,96.11,96.11,96.1,96.11,41400000.0
2008-09-05 06:09:00,96.11,96.11,96.09,96.09,88800000.0
2008-09-05 06:10:00,96.09,96.09,96.06,96.06,68400000.0
2008-09-05 06:11:00,96.05,96.09,96.025,96.09,333600000.0
2008-09-05 06:12:00,96.09,96.105,96.08,96.08,170100000.0
2008-09-05 06:13:00,96.08,96.09,96.06,96.07,49200000.0
2008-09-05 06:14:00,96.06,96.06,96.04,96.05,75500000.0
2008-09-05 06:15:00,96.04,96.06,96.04,96.06,150900000.0
2008-09-05 06:16:00,96.07,96.07,96.05,96.06,32900000.0
2008-09-05 06:17:00,96.06,96.07,96.05,96.05,153000000.0
2008-09-05 06:18:00,96.05,96.06,96.05,96.05,67600000.0
2008-09-05 06:19:00,96.05,96.05,96.035,96.035,138200000.0
2008-09-05 06:20:00,96.035,96.035,96.01,96.015,90500000.0
2008-09-05 06:21:00,96.015,96.03,96.01,96.03,92400000.0
2008-09-05 06:22:00,96.02,96.06,96.02,96.06,159500000.0
2008-09-05 06:23:00,96.06,96.06,96.05,96.06,56300000.0
2008-09-05 06:24:00,96.07,96.125,96.07,96.11,262400000.0
2008-09-05 06:25:00,96.11,96.12,96.1,96.1,27300000.0
2008-09-05 06:26:00,96.1,96.11,96.1,96.1,104800000.0
2008-09-05 06:27:00,96.1,96.11,96.09,96.09,34800000.0
2008-09-05 06:28:00,96.1,96.11,96.09,96.11,101400000.0
2008-09-05 06:29:00,96.11,96.15,96.11,96.15,193800000.0
2008-09-05 06:30:00,96.15,96.16,96.14,96.15,97200000.0
2008-09-05 06:31:00,96.15,96.17,96.14,96.155,90000000.0
2008-09-05 06:32:00,96.17,96.18,96.14,96.15,49400000.0
2008-09-05 06:33:00,96.15,96.16,96.15,96.16,60700000.0
2008-09-05 06:34:00,96.16,96.18,96.16,96.17,73400000.0
2008-09-05 06:35:00,96.165,96.17,96.15,96.15,94400000.0
2008-09-05 06:36:00,96.15,96.15,96.13,96.13,41100000.0
2008-09-05 06:37:00,96.14,96.14,96.12,96.13,86900000.0
2008-09-05 06:38:00,96.13,96.15,96.11,96.12,74900000.0
2008-09-05 06:39:00,96.11,96.12,96.1,96.1,51000000.0
2008-09-05 06:40:00,96.1,96.1,96.04,96.055,206700000.0
2008-09-05 06:41:00,96.055,96.06,96.04,96.05,60000000.0
2008-09-05 06:42:00,96.05,96.07,96.04,96.07,114600000.0
2008-09-05 06:43:00,96.07,96.07,96.05,96.05,114100000.0
2008-09-05 06:44:00,96.05,96.05,96.03,96.04,58600000.0
2008-09-05 06:45:00,96.04,96.04,96.02,96.02,85300000.0
2008-09-05 06:46:00,96.04,96.1,96.02,96.09,97200000.0
2008-09-05 06:47:00,96.09,96.1,96.08,96.08,56200000.0
2008-09-05 06:48:00,96.08,96.1,96.08,96.08,82400000.0
2008-09-05 06:49:00,96.08,96.09,96.04,96.04,169300000.0
2008-09-05 06:50:00,96.04,96.05,96.01,96.02,132500000.0
2008-09-05 06:51:00,96.02,96.03,96.02,96.03,57000000.0
2008-09-05 06:52:00,96.03,96.05,96.02,96.05,175600000.0
2008-09-05 06:53:00,96.055,96.07,96.05,96.07,68700000.0
2008-09-05 06:54:00,96.07,96.09,96.07,96.09,56000000.0
2008-09-05 06:55:00,96.09,96.1,96.09,96.1,198100000.0
2008-09-05 06:56:00,96.09,96.09,96.08,96.08,182400000.0
2008-09-05 06:57:00,96.07,96.07,96.06,96.06,61200000.0
2008-09-05 06:58:00,96.06,96.09,96.06,96.09,154700000.0
2008-09-05 06:59:00,96.09,96.09,96.08,96.08,65700000.0
2008-09-05 07:00:00,96.08,96.08,96.07,96.08,152800000.0
2008-09-05 07:01:00,96.08,96.08,96.06,96.06,168400000.0
2008-09-05 07:02:00,96.06,96.06,96.04,96.04,82000000.0
2008-09-05 07:03:00,96.04,96.06,96.03,96.03,211200000.0
2008-09-05 07:04:00,96.04,96.05,96.03,96.05,123500000.0
2008-09-05 07:05:00,96.05,96.07,96.05,96.05,175700000.0
2008-09-05 07:06:00,96.05,96.06,96.05,96.06,277700000.0
2008-09-05 07:07:00,96.06,96.11,96.06,96.1,361900000.0
2008-09-05 07:08:00,96.1,96.105,96.08,96.08,260400000.0
2008-09-05 07:09:00,96.08,96.09,96.07,96.09,138000000.0
2008-09-05 07:10:00,96.09,96.11,96.09,96.11,174500000.0
2008-09-05 07:11:00,96.11,96.165,96.11,96.16,188000000.0
2008-09-05 07:12:00,96.16,96.17,96.11,96.15,481600002.0
2008-09-05 07:13:00,96.14,96.18,96.1,96.18,160400000.0
2008-09-05 07:14:00,96.17,96.2,96.17,96.185,167300000.0
2008-09-05 07:15:00,96.185,96.21,96.17,96.18,300700000.0
2008-09-05 07:16:00,96.19,96.19,96.16,96.17,129300000.0
2008-09-05 07:17:00,96.17,96.205,96.16,96.18,171900000.0
2008-09-05 07:18:00,96.18,96.23,96.17,96.21,417099996.0
2008-09-05 07:19:00,96.21,96.21,96.18,96.18,417700000.0
2008-09-05 07:20:00,96.18,96.2,96.18,96.19,232500000.0
2008-09-05 07:21:00,96.19,96.19,96.15,96.17,300900000.0
2008-09-05 07:22:00,96.17,96.18,96.14,96.14,112400000.0
2008-09-05 07:23:00,96.14,96.17,96.12,96.15,176000000.0
2008-09-05 07:24:00,96.15,96.195,96.15,96.19,88500000.0
2008-09-05 07:25:00,96.18,96.2,96.18,96.18,291900000.0
2008-09-05 07:26:00,96.18,96.19,96.18,96.19,335500000.0
2008-09-05 07:27:00,96.19,96.2,96.17,96.17,94400000.0
2008-09-05 07:28:00,96.17,96.18,96.17,96.17,146200000.0
2008-09-05 07:29:00,96.18,96.19,96.16,96.18,139100000.0
2008-09-05 07:30:00,96.18,96.18,96.15,96.15,75100000.0
2008-09-05 07:31:00,96.15,96.15,96.1,96.14,124600000.0
2008-09-05 07:32:00,96.14,96.16,96.13,96.15,245400000.0
2008-09-05 07:33:00,96.14,96.15,96.12,96.13,486600000.0
2008-09-05 07:34:00,96.13,96.14,96.12,96.12,200300000.0
2008-09-05 07:35:00,96.11,96.12,96.09,96.11,210500000.0
2008-09-05 07:36:00,96.11,96.11,96.07,96.09,300300000.0
2008-09-05 07:37:00,96.09,96.1,96.06,96.07,316800000.0
2008-09-05 07:38:00,96.07,96.09,96.06,96.08,317300000.0
2008-09-05 07:39:00,96.08,96.11,96.07,96.11,118800000.0
2008-09-05 07:40:00,96.11,96.13,96.11,96.13,101400000.0
2008-09-05 07:41:00,96.13,96.15,96.11,96.13,252400000.0
2008-09-05 07:42:00,96.13,96.13,96.08,96.11,211600000.0
2008-09-05 07:43:00,96.12,96.12,96.08,96.11,105300000.0
2008-09-05 07:44:00,96.11,96.11,96.07,96.08,97400000.0
2008-09-05 07:45:00,96.08,96.09,96.05,96.05,200600000.0
2008-09-05 07:46:00,96.05,96.07,96.03,96.07,224200000.0
2008-09-05 07:47:00,96.07,96.105,96.06,96.09,410000000.0
2008-09-05 07:48:00,96.09,96.1,96.055,96.08,231700000.0
2008-09-05 07:49:00,96.08,96.09,96.08,96.09,84500000.0
2008-09-05 07:50:00,96.09,96.12,96.09,96.12,226200000.0
2008-09-05 07:51:00,96.12,96.12,96.1,96.1,136500000.0
2008-09-05 07:52:00,96.1,96.11,96.09,96.09,75000000.0
2008-09-05 07:53:00,96.09,96.11,96.09,96.1,265200000.0
2008-09-05 07:54:00,96.1,96.1,96.08,96.09,57000000.0
2008-09-05 07:55:00,96.07,96.09,96.06,96.08,214100000.0
2008-09-05 07:56:00,96.08,96.08,96.02,96.03,600900000.0
2008-09-05 07:57:00,96.03,96.04,95.99,96.0,490700000.0
2008-09-05 07:58:00,96.0,96.02,95.98,96.01,348900000.0
2008-09-05 07:59:00,96.01,96.02,95.98,96.01,489999998.0
2008-09-05 08:00:00,96.0,96.0,95.93,95.95,496800000.0
2008-09-05 08:01:00,95.945,95.96,95.91,95.95,459400000.0
2008-09-05 08:02:00,95.95,95.97,95.93,95.96,253200000.0
2008-09-05 08:03:00,95.96,95.99,95.94,95.98,283100000.0
2008-09-05 08:04:00,95.98,96.06,95.97,96.04,375600000.0
2008-09-05 08:05:00,96.04,96.045,96.02,96.045,296600000.0
2008-09-05 08:06:00,96.04,96.07,96.03,96.03,332700000.0
2008-09-05 08:07:00,96.03,96.03,95.99,96.01,347300000.0
2008-09-05 08:08:00,96.01,96.045,96.01,96.045,333600000.0
2008-09-05 08:09:00,96.04,96.06,96.03,96.045,129900000.0
2008-09-05 08:10:00,96.045,96.095,96.045,96.085,285400000.0
2008-09-05 08:11:00,96.08,96.16,96.08,96.105,369200000.0
2008-09-05 08:12:00,96.105,96.17,96.095,96.15,440000000.0
2008-09-05 08:13:00,96.155,96.19,96.135,96.185,375800000.0
2008-09-05 08:14:00,96.18,96.22,96.175,96.185,367100000.0
2008-09-05 08:15:00,96.185,96.21,96.185,96.19,411800000.0
2008-09-05 08:16:00,96.19,96.19,96.1,96.12,534400000.0
2008-09-05 08:17:00,96.12,96.12,96.07,96.08,933500016.0
2008-09-05 08:18:00,96.085,96.155,96.085,96.155,371700000.0
2008-09-05 08:19:00,96.16,96.19,96.145,96.18,565100001.0
2008-09-05 08:20:00,96.18,96.18,96.12,96.12,758700000.0
2008-09-05 08:21:00,96.12,96.135,96.095,96.11,483200000.0
2008-09-05 08:22:00,96.105,96.17,96.105,96.115,679800000.0
2008-09-05 08:23:00,96.12,96.12,96.085,96.115,277400000.0
2008-09-05 08:24:00,96.115,96.13,96.055,96.08,610600000.0
2008-09-05 08:25:00,96.08,96.09,96.07,96.07,443600000.0
2008-09-05 08:26:00,96.07,96.105,96.055,96.095,420400000.0
2008-09-05 08:27:00,96.1,96.125,96.095,96.125,493700000.0
2008-09-05 08:28:00,96.125,96.16,96.11,96.15,386500000.0
2008-09-05 08:29:00,96.15,96.19,96.15,96.175,502900000.0
2008-09-05 08:30:00,96.175,96.185,96.155,96.175,403000000.0
2008-09-05 08:31:00,96.185,96.185,96.1,96.15,684699997.0
2008-09-05 08:32:00,96.135,96.15,96.105,96.11,366200000.0
2008-09-05 08:33:00,96.12,96.155,96.115,96.14,367100000.0
2008-09-05 08:34:00,96.15,96.17,96.13,96.155,498900002.0
2008-09-05 08:35:00,96.17,96.18,96.125,96.15,1154900043.0
2008-09-05 08:36:00,96.15,96.15,96.135,96.14,869200007.0
2008-09-05 08:37:00,96.14,96.14,96.095,96.12,314700005.0
2008-09-05 08:38:00,96.12,96.18,96.115,96.165,414600001.0
2008-09-05 08:39:00,96.165,96.19,96.1,96.13,613000001.0
2008-09-05 08:40:00,96.13,96.13,96.045,96.05,563500001.0
2008-09-05 08:41:00,96.05,96.12,96.045,96.08,530400000.0
2008-09-05 08:42:00,96.075,96.14,96.075,96.135,438600001.0
2008-09-05 08:43:00,96.135,96.135,96.085,96.105,215700000.0
2008-09-05 08:44:00,96.1,96.12,96.095,96.12,121800000.0
2008-09-05 08:45:00,96.105,96.13,96.085,96.11,450700001.0
2008-09-05 08:46:00,96.09,96.1,96.08,96.09,979900002.0
2008-09-05 08:47:00,96.08,96.1,96.08,96.1,979900002.0
2008-09-05 08:48:00,96.11,96.14,96.1,96.14,979900002.0
2008-09-05 08:49:00,96.14,96.14,96.08,96.095,416299998.0
2008-09-05 08:50:00,96.105,96.12,96.08,96.12,320000000.0
2008-09-05 08:51:00,96.13,96.195,96.13,96.18,429800000.0
2008-09-05 08:52:00,96.18,96.19,96.14,96.15,203500000.0
2008-09-05 08:53:00,96.17,96.205,96.16,96.19,450400000.0
2008-09-05 08:54:00,96.185,96.205,96.13,96.135,326800000.0
2008-09-05 08:55:00,96.135,96.15,96.115,96.12,259700000.0
2008-09-05 08:56:00,96.12,96.135,96.095,96.1,236300000.0
2008-09-05 08:57:00,96.09,96.1,96.045,96.065,632399999.0
2008-09-05 08:58:00,96.07,96.09,96.01,96.01,416900000.0
2008-09-05 08:59:00,96.01,96.03,95.965,95.99,802600001.0
2008-09-05 09:00:00,95.99,96.01,95.96,95.96,571300002.0
2008-09-05 09:01:00,95.96,95.98,95.94,95.94,642100004.0
2008-09-05 09:02:00,95.93,95.96,95.915,95.95,671700001.0
2008-09-05 09:03:00,95.96,95.96,95.93,95.955,691200002.0
2008-09-05 09:04:00,95.95,95.965,95.945,95.955,382700001.0
2008-09-05 09:05:00,95.95,95.96,95.915,95.915,1220999992.0
2008-09-05 09:06:00,95.93,95.94,95.885,95.895,720700002.0
2008-09-05 09:07:00,95.895,95.96,95.875,95.94,666200001.0
2008-09-05 09:08:00,95.94,95.94,95.87,95.89,775900000.0
2008-09-05 09:09:00,95.89,95.92,95.885,95.91,818100003.0
2008-09-05 09:10:00,95.92,95.96,95.91,95.96,362300000.0
2008-09-05 09:11:00,95.96,95.96,95.915,95.95,363200000.0
2008-09-05 09:12:00,95.95,95.99,95.935,95.97,503800003.0
2008-09-05 09:13:00,95.97,96.0,95.96,96.0,739100000.0
2008-09-05 09:14:00,96.0,96.02,95.975,95.98,514300001.0
2008-09-05 09:15:00,95.98,96.0,95.98,95.99,389600001.0
2008-09-05 09:16:00,96.0,96.025,95.95,95.95,494400004.0
2008-09-05 09:17:00,95.95,95.98,95.95,95.97,420000002.0
2008-09-05 09:18:00,95.99,95.99,95.96,95.99,452800001.0
2008-09-05 09:19:00,95.995,96.01,95.975,96.0,357400000.0
2008-09-05 09:20:00,95.99,96.0,95.955,95.96,608700000.0
2008-09-05 09:21:00,95.97,95.97,95.94,95.95,586100000.0
2008-09-05 09:22:00,95.95,95.97,95.945,95.97,708700011.0
2008-09-05 09:23:00,95.97,95.97,95.9,95.93,537000002.0
2008-09-05 09:24:00,95.93,95.93,95.865,95.88,351500000.0
2008-09-05 09:25:00,95.88,95.895,95.86,95.88,544399999.0
2008-09-05 09:26:00,95.88,95.92,95.88,95.9,323999999.0
2008-09-05 09:27:00,95.9,95.915,95.895,95.915,302500000.0
2008-09-05 09:28:00,95.91,95.92,95.905,95.91,389900002.0
2008-09-05 09:29:00,95.91,95.92,95.885,95.9,440200003.0
2008-09-05 09:30:00,95.905,95.92,95.89,95.91,425200001.0
2008-09-05 09:31:00,95.91,95.95,95.895,95.93,355400000.0
2008-09-05 09:32:00,95.925,95.94,95.91,95.91,433300001.0
2008-09-05 09:33:00,95.91,95.92,95.85,95.85,519500008.0
2008-09-05 09:34:00,95.855,95.87,95.85,95.85,385600002.0
2008-09-05 09:35:00,95.85,95.85,95.77,95.78,690600005.0
2008-09-05 09:36:00,95.775,95.79,95.735,95.75,713300003.0
2008-09-05 09:37:00,95.75,95.75,95.72,95.74,685700003.0
2008-09-05 09:38:00,95.74,95.755,95.7,95.7,479099999.0
2008-09-05 09:39:00,95.7,95.735,95.69,95.73,430400002.0
2008-09-05 09:40:00,95.725,95.73,95.67,95.69,397000000.0
2008-09-05 09:41:00,95.69,95.71,95.67,95.7,490500001.0
2008-09-05 09:42:00,95.7,95.79,95.7,95.79,547400002.0
2008-09-05 09:43:00,95.8,95.82,95.78,95.79,488900000.0
2008-09-05 09:44:00,95.79,95.8,95.77,95.79,391600000.0
2008-09-05 09:45:00,95.79,95.795,95.77,95.78,241800000.0
2008-09-05 09:46:00,95.78,95.81,95.75,95.78,314100000.0
2008-09-05 09:47:00,95.78,95.78,95.72,95.74,473000000.0
2008-09-05 09:48:00,95.74,95.74,95.71,95.74,266500000.0
2008-09-05 09:49:00,95.74,95.74,95.69,95.7,475600001.0
2008-09-05 09:50:00,95.7,95.72,95.675,95.675,518600001.0
2008-09-05 09:51:00,95.675,95.73,95.665,95.7,483000000.0
2008-09-05 09:52:00,95.695,95.72,95.69,95.71,453300002.0
2008-09-05 09:53:00,95.71,95.71,95.68,95.7,324200000.0
2008-09-05 09:54:00,95.7,95.7,95.67,95.67,168000000.0
2008-09-05 09:55:00,95.68,95.71,95.66,95.69,291900000.0
2008-09-05 09:56:00,95.69,95.69,95.67,95.69,244800002.0
2008-09-05 09:57:00,95.69,95.71,95.67,95.69,136100000.0
2008-09-05 09:58:00,95.7,95.71,95.65,95.66,286700000.0
2008-09-05 09:59:00,95.66,95.67,95.64,95.66,261300000.0
2008-09-05 10:00:00,95.66,95.68,95.61,95.64,260800000.0
2008-09-05 10:01:00,95.64,95.66,95.61,95.64,1120200000.0
2008-09-05 10:02:00,95.64,95.64,95.57,95.57,345499999.0
2008-09-05 10:03:00,95.58,95.59,95.545,95.57,200900000.0
2008-09-05 10:04:00,95.56,95.57,95.54,95.54,437300000.0
2008-09-05 10:05:00,95.54,95.58,95.53,95.58,534200002.0
2008-09-05 10:06:00,95.58,95.59,95.545,95.57,1214600037.0
2008-09-05 10:07:00,95.52,95.55,95.51,95.53,1675799995.0
2008-09-05 10:08:00,95.51,95.54,95.46,95.46,1675799995.0
2008-09-05 10:09:00,95.47,95.49,95.425,95.45,1675799995.0
2008-09-05 10:10:00,95.44,95.46,95.395,95.4,973300003.0
2008-09-05 10:11:00,95.4,95.43,95.39,95.43,805800002.0
2008-09-05 10:12:00,95.43,95.43,95.33,95.33,793400000.0
2008-09-05 10:13:00,95.34,95.37,95.32,95.35,1218700006.0
2008-09-05 10:14:00,95.35,95.35,95.22,95.25,921100001.0
2008-09-05 10:15:00,95.25,95.25,95.2,95.24,1077600020.0
2008-09-05 10:16:00,95.24,95.32,95.24,95.3,1031900024.0
2008-09-05 10:17:00,95.3,95.33,95.29,95.31,685600002.0
2008-09-05 10:18:00,95.31,95.335,95.29,95.33,589000001.0
2008-09-05 10:19:00,95.33,95.34,95.3,95.31,463300000.0
2008-09-05 10:20:00,95.31,95.31,95.24,95.24,875099999.0
2008-09-05 10:21:00,95.25,95.29,95.24,95.27,609800000.0
2008-09-05 10:22:00,95.27,95.28,95.215,95.24,1176600038.0
2008-09-05 10:23:00,95.24,95.265,95.2,95.26,675600001.0
2008-09-05 10:24:00,95.26,95.27,95.26,95.27,1049600005.0
2008-09-05 10:25:00,95.27,95.29,95.24,95.25,383700001.0
2008-09-05 10:26:00,95.24,95.34,95.235,95.32,425499999.0
2008-09-05 10:27:00,95.32,95.345,95.29,95.345,485599994.0
2008-09-05 10:28:00,95.35,95.35,95.28,95.3,256200000.0
2008-09-05 10:29:00,95.29,95.36,95.285,95.35,953200031.0
2008-09-05 10:30:00,95.34,95.35,95.33,95.33,1799900041.0
2008-09-05 10:31:00,95.33,95.36,95.32,95.35,2055500038.0
2008-09-05 10:32:00,95.35,95.35,95.3,95.33,1953000058.0
2008-09-05 10:33:00,95.33,95.33,95.295,95.295,1855700000.0
2008-09-05 10:34:00,95.29,95.31,95.28,95.3,701600003.0
2008-09-05 10:35:00,95.31,95.41,95.31,95.36,465900001.0
2008-09-05 10:36:00,95.35,95.38,95.33,95.345,667899999.0
2008-09-05 10:37:00,95.34,95.36,95.29,95.29,597000001.0
2008-09-05 10:38:00,95.3,95.31,95.255,95.26,345400000.0
2008-09-05 10:39:00,95.26,95.29,95.245,95.29,410300002.0
2008-09-05 10:40:00,95.29,95.31,95.265,95.28,410200000.0
2008-09-05 10:41:00,95.28,95.34,95.28,95.34,378600000.0
2008-09-05 10:42:00,95.34,95.36,95.325,95.33,293900000.0
2008-09-05 10:43:00,95.33,95.35,95.31,95.34,317200000.0
2008-09-05 10:44:00,95.34,95.345,95.3,95.34,367400000.0
2008-09-05 10:45:00,95.33,95.38,95.31,95.375,370000000.0
2008-09-05 10:46:00,95.38,95.39,95.32,95.35,469500000.0
2008-09-05 10:47:00,95.34,95.38,95.34,95.37,379200000.0
2008-09-05 10:48:00,95.36,95.38,95.345,95.36,292000000.0
2008-09-05 10:49:00,95.36,95.41,95.35,95.41,387000000.0
2008-09-05 10:50:00,95.41,95.43,95.37,95.41,571600000.0
2008-09-05 10:51:00,95.415,95.44,95.4,95.415,409400000.0
2008-09-05 10:52:00,95.41,95.42,95.37,95.4,456600002.0
2008-09-05 10:53:00,95.395,95.435,95.345,95.39,536300001.0
2008-09-05 10:54:00,95.39,95.405,95.375,95.38,405400000.0
2008-09-05 10:55:00,95.38,95.45,95.37,95.43,450800001.0
2008-09-05 10:56:00,95.425,95.43,95.385,95.39,377300000.0
2008-09-05 10:57:00,95.39,95.4,95.36,95.39,346300002.0
2008-09-05 10:58:00,95.39,95.44,95.385,95.42,411900000.0
2008-09-05 10:59:00,95.42,95.44,95.39,95.4,505600002.0
2008-09-05 11:00:00,95.395,95.415,95.37,95.37,290000000.0
2008-09-05 11:01:00,95.37,95.385,95.36,95.375,287400000.0
2008-09-05 11:02:00,95.37,95.39,95.345,95.38,513199998.0
2008-09-05 11:03:00,95.38,95.39,95.36,95.385,531500005.0
2008-09-05 11:04:00,95.39,95.4,95.37,95.39,211700000.0
2008-09-05 11:05:00,95.39,95.39,95.365,95.38,326900001.0
2008-09-05 11:06:00,95.37,95.38,95.33,95.33,514100000.0
2008-09-05 11:07:00,95.33,95.35,95.32,95.34,427400001.0
2008-09-05 11:08:00,95.34,95.38,95.34,95.38,697800003.0
2008-09-05 11:09:00,95.38,95.39,95.355,95.355,391600000.0
2008-09-05 11:10:00,95.36,95.39,95.355,95.39,426000001.0
2008-09-05 11:11:00,95.39,95.4,95.37,95.375,332000001.0
2008-09-05 11:12:00,95.37,95.38,95.35,95.37,292900000.0
2008-09-05 11:13:00,95.37,95.37,95.34,95.365,354300001.0
2008-09-05 11:14:00,95.36,95.37,95.35,95.35,411300002.0
2008-09-05 11:15:00,95.35,95.35,95.3,95.315,439700001.0
2008-09-05 11:16:00,95.31,95.37,95.31,95.36,360800001.0
2008-09-05 11:17:00,95.36,95.4,95.355,95.385,398400000.0
2008-09-05 11:18:00,95.38,95.39,95.36,95.37,388200000.0
2008-09-05 11:19:00,95.37,95.39,95.37,95.38,728800017.0
2008-09-05 11:20:00,95.385,95.39,95.37,95.38,704999994.0
2008-09-05 11:21:00,95.38,95.4,95.375,95.39,575900000.0
2008-09-05 11:22:00,95.39,95.41,95.385,95.4,711600002.0
2008-09-05 11:23:00,95.4,95.41,95.39,95.41,404900002.0
2008-09-05 11:24:00,95.41,95.41,95.41,95.41,292100000.0
2008-09-05 11:25:00,95.41,95.41,95.395,95.4,289900000.0
2008-09-05 11:26:00,95.4,95.43,95.385,95.43,398600004.0
2008-09-05 11:27:00,95.425,95.43,95.405,95.42,299700004.0
2008-09-05 11:28:00,95.42,95.445,95.41,95.445,728800007.0
2008-09-05 11:29:00,95.44,95.47,95.435,95.46,552300003.0
2008-09-05 11:30:00,95.46,95.48,95.45,95.47,273800000.0
2008-09-05 11:31:00,95.47,95.475,95.45,95.47,284900002.0
2008-09-05 11:32:00,95.465,95.5,95.46,95.5,431200000.0
2008-09-05 11:33:00,95.5,95.51,95.475,95.48,652500002.0
2008-09-05 11:34:00,95.485,95.49,95.465,95.47,316200000.0
2008-09-05 11:35:00,95.47,95.51,95.47,95.49,371900000.0
2008-09-05 11:36:00,95.49,95.5,95.47,95.5,438800001.0
2008-09-05 11:37:00,95.5,95.51,95.48,95.48,433500003.0
2008-09-05 11:38:00,95.48,95.49,95.465,95.48,281000000.0
2008-09-05 11:39:00,95.48,95.48,95.46,95.48,850200003.0
2008-09-05 11:40:00,95.485,95.485,95.47,95.47,184400000.0
2008-09-05 11:41:00,95.47,95.5,95.47,95.495,627000003.0
2008-09-05 11:42:00,95.51,95.51,95.475,95.485,490200008.0
2008-09-05 11:43:00,95.49,95.49,95.46,95.48,236200000.0
2008-09-05 11:44:00,95.48,95.5,95.47,95.47,278200000.0
2008-09-05 11:45:00,95.47,95.47,95.445,95.46,308400000.0
2008-09-05 11:46:00,95.46,95.47,95.44,95.44,212500000.0
2008-09-05 11:47:00,95.44,95.46,95.43,95.44,448400001.0
2008-09-05 11:48:00,95.44,95.44,95.39,95.4,319900000.0
2008-09-05 11:49:00,95.39,95.39,95.36,95.37,1017099998.0
2008-09-05 11:50:00,95.37,95.375,95.37,95.37,169600000.0
2008-09-05 11:51:00,95.37,95.39,95.36,95.38,268300000.0
2008-09-05 11:52:00,95.37,95.4,95.36,95.36,425699998.0
2008-09-05 11:53:00,95.36,95.37,95.36,95.36,211100001.0
2008-09-05 11:54:00,95.36,95.365,95.335,95.34,586900001.0
2008-09-05 11:55:00,95.35,95.37,95.34,95.35,332500000.0
2008-09-05 11:56:00,95.35,95.36,95.34,95.36,346200004.0
2008-09-05 11:57:00,95.35,95.38,95.34,95.36,258600000.0
2008-09-05 11:58:00,95.36,95.37,95.36,95.36,845300013.0
2008-09-05 11:59:00,95.36,95.37,95.35,95.355,808200009.0
2008-09-05 12:00:00,95.34,95.36,95.31,95.31,438900000.0
2008-09-05 12:01:00,95.32,95.34,95.305,95.33,474300000.0
2008-09-05 12:02:00,95.33,95.34,95.31,95.32,298500000.0
2008-09-05 12:03:00,95.31,95.33,95.3,95.31,370900000.0
2008-09-05 12:04:00,95.32,95.34,95.315,95.32,382100000.0
2008-09-05 12:05:00,95.33,95.33,95.29,95.295,790200008.0
2008-09-05 12:06:00,95.3,95.33,95.295,95.32,492600000.0
2008-09-05 12:07:00,95.32,95.32,95.27,95.27,1209000011.0
2008-09-05 12:08:00,95.27,95.29,95.25,95.25,466300000.0
2008-09-05 12:09:00,95.25,95.275,95.25,95.25,601600000.0
2008-09-05 12:10:00,95.25,95.29,95.24,95.28,255800001.0
2008-09-05 12:11:00,95.28,95.28,95.28,95.28,22100000.0
2008-09-05 12:12:00,95.28,95.3,95.27,95.28,169400000.0
2008-09-05 12:13:00,95.28,95.28,95.26,95.26,439800010.0
2008-09-05 12:14:00,95.26,95.27,95.245,95.27,506900001.0
2008-09-05 12:15:00,95.27,95.27,95.23,95.23,278500000.0
2008-09-05 12:16:00,95.24,95.27,95.24,95.255,602600000.0
2008-09-05 12:17:00,95.25,95.275,95.24,95.26,302400000.0
2008-09-05 12:18:00,95.265,95.27,95.25,95.25,212900000.0
2008-09-05 12:19:00,95.25,95.25,95.195,95.2,310900000.0
2008-09-05 12:20:00,95.2,95.24,95.2,95.24,319900000.0
2008-09-05 12:21:00,95.245,95.26,95.23,95.24,278800000.0
2008-09-05 12:22:00,95.235,95.265,95.235,95.25,402600000.0
2008-09-05 12:23:00,95.25,95.26,95.25,95.26,100500000.0
2008-09-05 12:24:00,95.27,95.29,95.255,95.29,207300000.0
2008-09-05 12:25:00,95.285,95.34,95.28,95.34,316500000.0
2008-09-05 12:26:00,95.335,95.345,95.31,95.31,196800000.0
2008-09-05 12:27:00,95.315,95.33,95.29,95.33,336500000.0
2008-09-05 12:28:00,95.32,95.33,95.31,95.32,146000000.0
2008-09-05 12:29:00,95.32,95.325,95.3,95.32,255000000.0
2008-09-05 12:30:00,95.315,95.33,95.305,95.305,173400000.0
2008-09-05 12:31:00,95.3,95.31,95.28,95.29,204500000.0
2008-09-05 12:32:00,95.285,95.29,95.235,95.25,306400000.0
2008-09-05 12:33:00,95.25,95.25,95.21,95.23,397600000.0
2008-09-05 12:34:00,95.23,95.27,95.22,95.26,361900000.0
2008-09-05 12:35:00,95.26,95.28,95.24,95.24,277900000.0
2008-09-05 12:36:00,95.24,95.24,95.195,95.2,392500001.0
2008-09-05 12:37:00,95.2,95.23,95.195,95.23,295300001.0
2008-09-05 12:38:00,95.23,95.265,95.23,95.265,273800000.0
2008-09-05 12:39:00,95.26,95.275,95.25,95.26,384499999.0
2008-09-05 12:40:00,95.25,95.26,95.24,95.25,723900012.0
2008-09-05 12:41:00,95.25,95.25,95.23,95.24,894200051.0
2008-09-05 12:42:00,95.24,95.26,95.24,95.25,415900001.0
2008-09-05 12:43:00,95.25,95.27,95.24,95.26,324800000.0
2008-09-05 12:44:00,95.26,95.27,95.225,95.24,428299998.0
2008-09-05 12:45:00,95.25,95.265,95.235,95.26,189100000.0
2008-09-05 12:46:00,95.27,95.27,95.255,95.265,208400000.0
2008-09-05 12:47:00,95.265,95.27,95.25,95.26,367000000.0
2008-09-05 12:48:00,95.25,95.26,95.225,95.24,389200000.0
2008-09-05 12:49:00,95.235,95.27,95.235,95.265,258100000.0
2008-09-05 12:50:00,95.26,95.29,95.255,95.265,292400000.0
2008-09-05 12:51:00,95.27,95.275,95.26,95.27,203100000.0
2008-09-05 12:52:00,95.27,95.27,95.24,95.245,182100000.0
2008-09-05 12:53:00,95.24,95.24,95.19,95.2,334900000.0
2008-09-05 12:54:00,95.2,95.205,95.18,95.2,507400000.0
2008-09-05 12:55:00,95.2,95.23,95.2,95.21,264700000.0
2008-09-05 12:56:00,95.21,95.21,95.16,95.16,450100000.0
2008-09-05 12:57:00,95.16,95.18,95.14,95.15,630400001.0
2008-09-05 12:58:00,95.16,95.18,95.13,95.13,441600000.0
2008-09-05 12:59:00,95.14,95.15,95.11,95.11,485699998.0
2008-09-05 13:00:00,95.12,95.13,95.075,95.1,435500000.0
2008-09-05 13:01:00,95.11,95.11,95.07,95.11,445400000.0
2008-09-05 13:02:00,95.11,95.13,95.095,95.1,532700001.0
2008-09-05 13:03:00,95.1,95.1,95.09,95.1,506300006.0
2008-09-05 13:04:00,95.11,95.18,95.11,95.17,568099999.0
2008-09-05 13:05:00,95.18,95.19,95.17,95.19,334800000.0
2008-09-05 13:06:00,95.19,95.205,95.175,95.2,338200000.0
2008-09-05 13:07:00,95.19,95.23,95.19,95.21,314500000.0
2008-09-05 13:08:00,95.21,95.23,95.205,95.22,234900000.0
2008-09-05 13:09:00,95.22,95.23,95.2,95.23,260700000.0
2008-09-05 13:10:00,95.23,95.26,95.215,95.245,309600000.0
2008-09-05 13:11:00,95.245,95.27,95.24,95.26,205000000.0
2008-09-05 13:12:00,95.26,95.29,95.26,95.27,76600000.0
2008-09-05 13:13:00,95.27,95.32,95.27,95.28,211000000.0
2008-09-05 13:14:00,95.28,95.29,95.26,95.27,401100005.0
2008-09-05 13:15:00,95.27,95.3,95.26,95.26,247200000.0
2008-09-05 13:16:00,95.27,95.27,95.25,95.26,234700000.0
2008-09-05 13:17:00,95.26,95.28,95.25,95.27,259500001.0
2008-09-05 13:18:00,95.27,95.295,95.27,95.28,111900000.0
2008-09-05 13:19:00,95.28,95.31,95.28,95.28,212500000.0
2008-09-05 13:20:00,95.28,95.3,95.27,95.28,223000000.0
2008-09-05 13:21:00,95.28,95.29,95.28,95.28,126300000.0
2008-09-05 13:22:00,95.28,95.29,95.27,95.27,289200000.0
2008-09-05 13:23:00,95.27,95.29,95.27,95.28,161800000.0
2008-09-05 13:24:00,95.28,95.295,95.27,95.29,205600000.0
2008-09-05 13:25:00,95.29,95.29,95.26,95.28,125500000.0
2008-09-05 13:26:00,95.28,95.28,95.27,95.27,67200000.0
2008-09-05 13:27:00,95.28,95.29,95.27,95.29,199100000.0
2008-09-05 13:28:00,95.28,95.3,95.28,95.3,471600002.0
2008-09-05 13:29:00,95.3,95.305,95.27,95.3,383599999.0
2008-09-05 13:30:00,95.315,95.32,95.295,95.32,136100000.0
2008-09-05 13:31:00,95.31,95.32,95.3,95.3,173200000.0
2008-09-05 13:32:00,95.3,95.3,95.28,95.3,385000000.0
2008-09-05 13:33:00,95.3,95.31,95.29,95.3,274000000.0
2008-09-05 13:34:00,95.3,95.32,95.28,95.31,482600000.0
2008-09-05 13:35:00,95.32,95.37,95.31,95.35,276900000.0
2008-09-05 13:36:00,95.35,95.38,95.34,95.35,141900000.0
2008-09-05 13:37:00,95.35,95.36,95.32,95.32,269400000.0
2008-09-05 13:38:00,95.32,95.32,95.29,95.29,330600000.0
2008-09-05 13:39:00,95.3,95.3,95.24,95.25,604600005.0
2008-09-05 13:40:00,95.25,95.29,95.25,95.29,253899998.0
2008-09-05 13:41:00,95.29,95.33,95.29,95.31,474600000.0
2008-09-05 13:42:00,95.31,95.33,95.29,95.29,413100003.0
2008-09-05 13:43:00,95.3,95.3,95.27,95.3,1318600023.0
2008-09-05 13:44:00,95.29,95.3,95.29,95.29,281700000.0
2008-09-05 13:45:00,95.29,95.32,95.29,95.31,466700000.0
2008-09-05 13:46:00,95.3,95.32,95.29,95.32,157400000.0
2008-09-05 13:47:00,95.31,95.33,95.31,95.33,143100000.0
2008-09-05 13:48:00,95.33,95.34,95.33,95.34,226800000.0
2008-09-05 13:49:00,95.34,95.36,95.34,95.35,118400000.0
2008-09-05 13:50:00,95.35,95.36,95.34,95.34,60000000.0
2008-09-05 13:51:00,95.35,95.39,95.35,95.38,100400000.0
2008-09-05 13:52:00,95.38,95.38,95.33,95.33,59600000.0
2008-09-05 13:53:00,95.33,95.34,95.32,95.32,191300000.0
2008-09-05 13:54:00,95.31,95.34,95.31,95.32,265300001.0
2008-09-05 13:55:00,95.32,95.35,95.32,95.35,67400000.0
2008-09-05 13:56:00,95.35,95.36,95.33,95.33,119900000.0
2008-09-05 13:57:00,95.33,95.36,95.33,95.35,166000000.0
2008-09-05 13:58:00,95.35,95.36,95.35,95.35,192100000.0
2008-09-05 13:59:00,95.35,95.36,95.32,95.36,180899998.0
2008-09-05 14:00:00,95.36,95.4,95.35,95.39,363000000.0
2008-09-05 14:01:00,95.39,95.43,95.39,95.42,349400000.0
2008-09-05 14:02:00,95.43,95.44,95.4,95.42,287000000.0
2008-09-05 14:03:00,95.42,95.43,95.39,95.4,180100000.0
2008-09-05 14:04:00,95.4,95.41,95.37,95.4,214200000.0
2008-09-05 14:05:00,95.41,95.43,95.39,95.395,310800000.0
2008-09-05 14:06:00,95.4,95.43,95.4,95.42,307000000.0
2008-09-05 14:07:00,95.42,95.42,95.39,95.39,187200000.0
2008-09-05 14:08:00,95.39,95.41,95.38,95.41,236000000.0
2008-09-05 14:09:00,95.41,95.44,95.41,95.43,268800000.0
2008-09-05 14:10:00,95.425,95.43,95.38,95.4,397099998.0
2008-09-05 14:11:00,95.39,95.4,95.37,95.39,228400000.0
2008-09-05 14:12:00,95.39,95.405,95.37,95.37,317600000.0
2008-09-05 14:13:00,95.37,95.39,95.36,95.37,184200000.0
2008-09-05 14:14:00,95.38,95.39,95.35,95.35,274800000.0
2008-09-05 14:15:00,95.35,95.38,95.34,95.38,198600000.0
2008-09-05 14:16:00,95.38,95.39,95.36,95.38,181700000.0
2008-09-05 14:17:00,95.39,95.41,95.37,95.37,188800000.0
2008-09-05 14:18:00,95.37,95.39,95.36,95.37,173100000.0
2008-09-05 14:19:00,95.37,95.38,95.36,95.37,107300000.0
2008-09-05 14:20:00,95.37,95.37,95.33,95.35,371100000.0
2008-09-05 14:21:00,95.36,95.4,95.36,95.38,155500000.0
2008-09-05 14:22:00,95.38,95.39,95.36,95.36,149200000.0
2008-09-05 14:23:00,95.37,95.37,95.35,95.37,100300000.0
2008-09-05 14:24:00,95.37,95.41,95.37,95.4,121700000.0
2008-09-05 14:25:00,95.415,95.46,95.41,95.46,144000000.0
2008-09-05 14:26:00,95.46,95.495,95.45,95.46,237100000.0
2008-09-05 14:27:00,95.45,95.46,95.42,95.43,242400000.0
2008-09-05 14:28:00,95.43,95.475,95.4,95.47,280599999.0
2008-09-05 14:29:00,95.47,95.485,95.33,95.37,1847699995.0
2008-09-05 14:30:00,95.39,95.41,95.15,95.19,392400000.0
2008-09-05 14:31:00,95.19,95.2,95.035,95.2,1178900002.0
2008-09-05 14:32:00,95.21,95.21,95.055,95.155,614499998.0
2008-09-05 14:33:00,95.09,95.185,95.075,95.145,579300003.0
2008-09-05 14:34:00,95.15,95.18,95.09,95.1,396000000.0
2008-09-05 14:35:00,95.09,95.17,95.015,95.155,1077300001.0
2008-09-05 14:36:00,95.15,95.21,95.06,95.19,283100000.0
2008-09-05 14:37:00,95.18,95.2,95.12,95.15,307100000.0
2008-09-05 14:38:00,95.15,95.28,95.15,95.27,343200000.0
2008-09-05 14:39:00,95.27,95.39,95.27,95.325,547399998.0
2008-09-05 14:40:00,95.32,95.4,95.31,95.39,447799998.0
2008-09-05 14:41:00,95.39,95.43,95.365,95.39,370600002.0
2008-09-05 14:42:00,95.395,95.43,95.37,95.42,298900000.0
2008-09-05 14:43:00,95.43,95.56,95.415,95.545,245200000.0
2008-09-05 14:44:00,95.55,95.66,95.545,95.65,318900000.0
2008-09-05 14:45:00,95.65,95.72,95.64,95.71,381900000.0
2008-09-05 14:46:00,95.71,95.93,95.7,95.92,385500000.0
2008-09-05 14:47:00,95.925,95.925,95.77,95.81,371899998.0
2008-09-05 14:48:00,95.82,95.91,95.82,95.85,466000000.0
2008-09-05 14:49:00,95.85,95.86,95.75,95.83,380699999.0
2008-09-05 14:50:00,95.84,95.865,95.7,95.7,520200000.0
2008-09-05 14:51:00,95.7,95.78,95.69,95.73,547100000.0
2008-09-05 14:52:00,95.735,95.745,95.64,95.675,519800000.0
2008-09-05 14:53:00,95.685,95.725,95.6,95.66,537600000.0
2008-09-05 14:54:00,95.6,95.665,95.58,95.625,455800000.0
2008-09-05 14:55:00,95.63,95.655,95.565,95.605,416200000.0
2008-09-05 14:56:00,95.6,95.64,95.57,95.59,488100000.0
2008-09-05 14:57:00,95.6,95.63,95.58,95.59,460300000.0
2008-09-05 14:58:00,95.59,95.615,95.55,95.56,409200000.0
2008-09-05 14:59:00,95.57,95.62,95.55,95.61,270599999.0
2008-09-05 15:00:00,95.6,95.72,95.6,95.71,507200001.0
2008-09-05 15:01:00,95.7,95.77,95.7,95.71,346000000.0
2008-09-05 15:02:00,95.71,95.72,95.67,95.69,324300000.0
2008-09-05 15:03:00,95.69,95.74,95.67,95.68,275300000.0
2008-09-05 15:04:00,95.68,95.7,95.65,95.68,259500000.0
2008-09-05 15:05:00,95.68,95.78,95.66,95.77,314500000.0
2008-09-05 15:06:00,95.76,95.81,95.76,95.79,575500000.0
2008-09-05 15:07:00,95.78,95.81,95.76,95.785,333400001.0
2008-09-05 15:08:00,95.785,95.82,95.75,95.81,401200000.0
2008-09-05 15:09:00,95.81,95.81,95.78,95.79,204900000.0
2008-09-05 15:10:00,95.78,95.8,95.76,95.8,392900000.0
2008-09-05 15:11:00,95.8,95.84,95.79,95.84,569000000.0
2008-09-05 15:12:00,95.84,95.92,95.84,95.9,366400000.0
2008-09-05 15:13:00,95.9,96.04,95.9,96.03,401900000.0
2008-09-05 15:14:00,96.04,96.07,95.99,96.02,377700000.0
2008-09-05 15:15:00,96.02,96.04,96.0,96.0,377100000.0
2008-09-05 15:16:00,96.0,96.05,95.99,96.04,535000000.0
2008-09-05 15:17:00,96.03,96.1,96.03,96.04,339000000.0
2008-09-05 15:18:00,96.05,96.11,96.04,96.09,314900000.0
2008-09-05 15:19:00,96.08,96.09,96.04,96.06,228700000.0
2008-09-05 15:20:00,96.05,96.165,96.04,96.155,324300000.0
2008-09-05 15:21:00,96.17,96.36,96.16,96.29,569500001.0
2008-09-05 15:22:00,96.28,96.29,96.155,96.17,564400001.0
2008-09-05 15:23:00,96.18,96.19,96.14,96.155,296200000.0
2008-09-05 15:24:00,96.16,96.18,96.11,96.12,500900000.0
2008-09-05 15:25:00,96.12,96.13,96.06,96.11,396100000.0
2008-09-05 15:26:00,96.1,96.1,96.055,96.055,395700000.0
2008-09-05 15:27:00,96.06,96.115,96.05,96.07,376900000.0
2008-09-05 15:28:00,96.07,96.11,96.06,96.07,304100000.0
2008-09-05 15:29:00,96.07,96.12,96.06,96.1,435600000.0
2008-09-05 15:30:00,96.1,96.13,96.08,96.12,296500000.0
2008-09-05 15:31:00,96.12,96.17,96.095,96.15,461000000.0
2008-09-05 15:32:00,96.15,96.18,96.11,96.12,333400000.0
2008-09-05 15:33:00,96.12,96.19,96.11,96.19,232300000.0
2008-09-05 15:34:00,96.19,96.21,96.12,96.13,205500000.0
2008-09-05 15:35:00,96.13,96.18,96.12,96.18,308899999.0
2008-09-05 15:36:00,96.18,96.21,96.17,96.18,408000000.0
2008-09-05 15:37:00,96.18,96.2,96.17,96.18,373900000.0
2008-09-05 15:38:00,96.18,96.24,96.18,96.23,423999998.0
2008-09-05 15:39:00,96.24,96.24,96.18,96.19,372300000.0
2008-09-05 15:40:00,96.19,96.2,96.17,96.2,839400003.0
2008-09-05 15:41:00,96.2,96.2,96.16,96.19,430700000.0
2008-09-05 15:42:00,96.19,96.27,96.19,96.27,335500000.0
2008-09-05 15:43:00,96.25,96.27,96.2,96.2,602100000.0
2008-09-05 15:44:00,96.2,96.24,96.17,96.2,436700000.0
2008-09-05 15:45:00,96.2,96.2,96.15,96.18,688500000.0
2008-09-05 15:46:00,96.17,96.22,96.17,96.21,524200000.0
2008-09-05 15:47:00,96.21,96.21,96.17,96.18,357900000.0
2008-09-05 15:48:00,96.18,96.19,96.15,96.18,356699998.0
2008-09-05 15:49:00,96.18,96.19,96.16,96.18,205500000.0
2008-09-05 15:50:00,96.18,96.19,96.16,96.16,514200000.0
2008-09-05 15:51:00,96.16,96.21,96.15,96.18,489500002.0
2008-09-05 15:52:00,96.18,96.19,96.14,96.15,549300000.0
2008-09-05 15:53:00,96.16,96.17,96.11,96.12,526700000.0
2008-09-05 15:54:00,96.12,96.15,96.11,96.14,553000003.0
2008-09-05 15:55:00,96.14,96.17,96.13,96.16,338500000.0
2008-09-05 15:56:00,96.16,96.185,96.15,96.17,364000000.0
2008-09-05 15:57:00,96.16,96.19,96.145,96.19,425000001.0
2008-09-05 15:58:00,96.19,96.19,96.15,96.15,381600004.0
2008-09-05 15:59:00,96.15,96.15,96.115,96.135,1716799964.0
2008-09-05 16:00:00,96.135,96.14,96.01,96.02,599000000.0
2008-09-05 16:01:00,96.03,96.04,95.985,96.01,556399999.0
2008-09-05 16:02:00,96.01,96.01,95.97,95.97,336400000.0
2008-09-05 16:03:00,95.98,96.0,95.96,95.97,537100000.0
2008-09-05 16:04:00,95.97,95.99,95.96,95.97,553800001.0
2008-09-05 16:05:00,95.97,95.995,95.97,95.975,555699998.0
2008-09-05 16:06:00,95.99,96.01,95.96,95.98,369699999.0
2008-09-05 16:07:00,95.98,96.0,95.95,95.98,427900000.0
2008-09-05 16:08:00,95.965,95.98,95.94,95.97,632200001.0
2008-09-05 16:09:00,95.97,95.99,95.95,95.98,641000000.0
2008-09-05 16:10:00,95.98,95.99,95.93,95.94,602600000.0
2008-09-05 16:11:00,95.94,95.94,95.77,95.77,456100000.0
2008-09-05 16:12:00,95.77,95.81,95.74,95.79,438999999.0
2008-09-05 16:13:00,95.78,95.84,95.77,95.81,290300000.0
2008-09-05 16:14:00,95.81,95.85,95.8,95.84,467900001.0
2008-09-05 16:15:00,95.83,95.87,95.82,95.85,583699999.0
2008-09-05 16:16:00,95.86,95.89,95.85,95.88,433300002.0
2008-09-05 16:17:00,95.87,95.87,95.84,95.84,361100000.0
2008-09-05 16:18:00,95.85,95.87,95.84,95.86,351599999.0
2008-09-05 16:19:00,95.86,95.87,95.83,95.83,415200000.0
2008-09-05 16:20:00,95.83,95.85,95.82,95.83,524400000.0
2008-09-05 16:21:00,95.83,95.83,95.77,95.79,561700001.0
2008-09-05 16:22:00,95.79,95.825,95.77,95.8,405300000.0
2008-09-05 16:23:00,95.8,95.84,95.77,95.8,682499998.0
2008-09-05 16:24:00,95.805,95.83,95.78,95.8,622900000.0
2008-09-05 16:25:00,95.8,95.8,95.73,95.76,523900000.0
2008-09-05 16:26:00,95.77,95.78,95.73,95.73,440000001.0
2008-09-05 16:27:00,95.73,95.79,95.72,95.75,480500000.0
2008-09-05 16:28:00,95.75,95.78,95.75,95.77,454700001.0
2008-09-05 16:29:00,95.77,95.8,95.77,95.78,575700003.0
2008-09-05 16:30:00,95.78,95.79,95.74,95.75,454400001.0
2008-09-05 16:31:00,95.76,95.78,95.75,95.77,560400000.0
2008-09-05 16:32:00,95.78,95.79,95.75,95.79,429999999.0
2008-09-05 16:33:00,95.765,95.795,95.76,95.78,351499999.0
2008-09-05 16:34:00,95.78,95.79,95.76,95.77,321300000.0
2008-09-05 16:35:00,95.765,95.8,95.75,95.79,384000001.0
2008-09-05 16:36:00,95.79,96.03,95.79,96.03,308700000.0
2008-09-05 16:37:00,96.03,96.27,96.03,96.24,358000000.0
2008-09-05 16:38:00,96.24,96.27,96.145,96.16,322300000.0
2008-09-05 16:39:00,96.16,96.17,96.06,96.09,423300000.0
2008-09-05 16:40:00,96.08,96.1,95.97,95.98,390600000.0
2008-09-05 16:41:00,95.98,95.98,95.93,95.96,286000000.0
2008-09-05 16:42:00,95.96,96.05,95.95,96.04,225600000.0
2008-09-05 16:43:00,96.04,96.12,96.04,96.11,230300000.0
2008-09-05 16:44:00,96.11,96.11,96.01,96.01,275800000.0
2008-09-05 16:45:00,96.01,96.03,95.98,96.0,211100000.0
2008-09-05 16:46:00,95.99,96.02,95.95,95.95,219400000.0
2008-09-05 16:47:00,95.95,96.03,95.95,96.03,361100000.0
2008-09-05 16:48:00,96.03,96.055,95.98,95.98,235100000.0
2008-09-05 16:49:00,95.97,96.02,95.96,96.0,300800000.0
2008-09-05 16:50:00,96.0,96.02,95.97,95.98,248400000.0
2008-09-05 16:51:00,95.98,96.0,95.96,95.99,275900000.0
2008-09-05 16:52:00,95.99,96.01,95.98,96.0,318599999.0
2008-09-05 16:53:00,95.99,96.02,95.97,95.97,251700000.0
2008-09-05 16:54:00,95.97,96.01,95.97,95.99,243500000.0
2008-09-05 16:55:00,96.0,96.02,95.99,95.99,276700000.0
2008-09-05 16:56:00,95.99,96.0,95.95,95.98,309300001.0
2008-09-05 16:57:00,95.98,96.0,95.97,95.99,305000000.0
2008-09-05 16:58:00,95.98,96.0,95.93,95.93,348000000.0
2008-09-05 16:59:00,95.93,95.99,95.93,95.99,412100001.0
2008-09-05 17:00:00,95.98,95.98,95.94,95.98,227000000.0
2008-09-05 17:01:00,95.98,96.04,95.98,96.02,278200000.0
2008-09-05 17:02:00,96.02,96.03,95.98,95.98,213400000.0
2008-09-05 17:03:00,95.97,96.01,95.97,96.0,181199999.0
2008-09-05 17:04:00,96.0,96.05,96.0,96.05,176500000.0
2008-09-05 17:05:00,96.05,96.06,96.02,96.03,601199993.0
2008-09-05 17:06:00,96.03,96.05,96.0,96.03,222500000.0
2008-09-05 17:07:00,96.04,96.08,96.03,96.07,151300000.0
2008-09-05 17:08:00,96.07,96.18,96.07,96.12,326000000.0
2008-09-05 17:09:00,96.13,96.13,96.07,96.08,161100000.0
2008-09-05 17:10:00,96.08,96.11,96.07,96.09,152200000.0
2008-09-05 17:11:00,96.08,96.16,96.08,96.15,206600000.0
2008-09-05 17:12:00,96.15,96.18,96.15,96.15,212000000.0
2008-09-05 17:13:00,96.14,96.15,96.05,96.06,227900000.0
2008-09-05 17:14:00,96.06,96.1,96.04,96.08,256600000.0
2008-09-05 17:15:00,96.08,96.09,96.05,96.08,309100000.0
2008-09-05 17:16:00,96.08,96.1,96.05,96.06,134800000.0
2008-09-05 17:17:00,96.06,96.07,96.04,96.05,176600000.0
2008-09-05 17:18:00,96.05,96.09,96.04,96.04,139200000.0
2008-09-05 17:19:00,96.04,96.05,96.0,96.01,202500000.0
2008-09-05 17:20:00,96.01,96.09,96.01,96.06,145400000.0
2008-09-05 17:21:00,96.06,96.08,96.05,96.08,165600000.0
2008-09-05 17:22:00,96.08,96.08,96.04,96.06,155500000.0
2008-09-05 17:23:00,96.06,96.1,96.05,96.09,189900000.0
2008-09-05 17:24:00,96.09,96.11,96.08,96.09,172100000.0
2008-09-05 17:25:00,96.09,96.175,96.09,96.15,321800002.0
2008-09-05 17:26:00,96.15,96.155,96.07,96.08,395400000.0
2008-09-05 17:27:00,96.08,96.12,96.08,96.09,180600000.0
2008-09-05 17:28:00,96.09,96.12,96.08,96.09,220800000.0
2008-09-05 17:29:00,96.08,96.12,96.08,96.12,206400000.0
2008-09-05 17:30:00,96.12,96.13,96.11,96.11,64700000.0
2008-09-05 17:31:00,96.11,96.11,96.08,96.1,187000000.0
2008-09-05 17:32:00,96.1,96.11,96.08,96.09,244600000.0
2008-09-05 17:33:00,96.1,96.1,96.08,96.08,207800000.0
2008-09-05 17:34:00,96.08,96.08,96.05,96.07,106100000.0
2008-09-05 17:35:00,96.07,96.11,96.07,96.1,109300000.0
2008-09-05 17:36:00,96.1,96.12,96.08,96.11,170700000.0
2008-09-05 17:37:00,96.11,96.11,96.05,96.06,332400000.0
2008-09-05 17:38:00,96.06,96.08,96.05,96.07,204700000.0
2008-09-05 17:39:00,96.07,96.1,96.06,96.09,319400000.0
2008-09-05 17:40:00,96.09,96.16,96.09,96.13,228800000.0
2008-09-05 17:41:00,96.13,96.13,96.09,96.12,259599999.0
2008-09-05 17:42:00,96.12,96.13,96.1,96.11,299800000.0
2008-09-05 17:43:00,96.1,96.13,96.09,96.1,311500000.0
2008-09-05 17:44:00,96.11,96.14,96.11,96.12,285600000.0
2008-09-05 17:45:00,96.12,96.12,96.1,96.1,252400000.0
2008-09-05 17:46:00,96.1,96.15,96.08,96.13,343600000.0
2008-09-05 17:47:00,96.14,96.17,96.13,96.15,246000000.0
2008-09-05 17:48:00,96.15,96.18,96.12,96.18,231700000.0
2008-09-05 17:49:00,96.17,96.19,96.16,96.17,147700000.0
2008-09-05 17:50:00,96.17,96.23,96.17,96.21,235200000.0
2008-09-05 17:51:00,96.21,96.29,96.21,96.275,326900000.0
2008-09-05 17:52:00,96.29,96.33,96.265,96.32,243200000.0
2008-09-05 17:53:00,96.32,96.42,96.31,96.38,190200000.0
2008-09-05 17:54:00,96.37,96.4,96.28,96.28,315800000.0
2008-09-05 17:55:00,96.28,96.3,96.23,96.28,187800000.0
2008-09-05 17:56:00,96.28,96.28,96.19,96.2,257200000.0
2008-09-05 17:57:00,96.18,96.23,96.17,96.2,191500000.0
2008-09-05 17:58:00,96.19,96.21,96.17,96.19,201900000.0
2008-09-05 17:59:00,96.2,96.25,96.19,96.25,220800000.0
2008-09-05 18:00:00,96.26,96.27,96.23,96.26,250600000.0
2008-09-05 18:01:00,96.255,96.33,96.25,96.325,181800000.0
2008-09-05 18:02:00,96.32,96.32,96.28,96.28,183100000.0
2008-09-05 18:03:00,96.28,96.28,96.14,96.18,312500000.0
2008-09-05 18:04:00,96.165,96.2,96.165,96.2,201700000.0
2008-09-05 18:05:00,96.21,96.22,96.19,96.21,116100000.0
2008-09-05 18:06:00,96.21,96.21,96.19,96.21,69400000.0
2008-09-05 18:07:00,96.205,96.21,96.15,96.15,187100000.0
2008-09-05 18:08:00,96.15,96.15,96.12,96.14,172900000.0
2008-09-05 18:09:00,96.14,96.14,96.07,96.08,185300000.0
2008-09-05 18:10:00,96.08,96.13,96.08,96.12,127700000.0
2008-09-05 18:11:00,96.13,96.13,96.1,96.1,66300000.0
2008-09-05 18:12:00,96.1,96.1,96.065,96.07,238100000.0
2008-09-05 18:13:00,96.07,96.08,96.04,96.08,272400000.0
2008-09-05 18:14:00,96.08,96.09,96.06,96.09,151100000.0
2008-09-05 18:15:00,96.1,96.14,96.09,96.13,190300000.0
2008-09-05 18:16:00,96.13,96.13,96.11,96.13,186500000.0
2008-09-05 18:17:00,96.13,96.13,96.08,96.1,176500000.0
2008-09-05 18:18:00,96.1,96.12,96.09,96.1,282600000.0
2008-09-05 18:19:00,96.1,96.105,96.08,96.09,143400000.0
2008-09-05 18:20:00,96.09,96.09,96.04,96.08,357100010.0
2008-09-05 18:21:00,96.04,96.06,96.04,96.05,159400000.0
2008-09-05 18:22:00,96.05,96.05,95.97,95.97,164000000.0
2008-09-05 18:23:00,95.96,96.02,95.96,96.01,141500000.0
2008-09-05 18:24:00,96.01,96.06,96.01,96.05,113300000.0
2008-09-05 18:25:00,96.05,96.06,96.01,96.02,89900000.0
2008-09-05 18:26:00,96.01,96.02,95.99,95.99,162000000.0
2008-09-05 18:27:00,95.99,96.01,95.95,95.97,284700000.0
2008-09-05 18:28:00,95.97,95.99,95.95,95.96,215000000.0
2008-09-05 18:29:00,95.96,95.97,95.87,95.89,306199999.0
2008-09-05 18:30:00,95.87,95.89,95.81,95.87,231300000.0
2008-09-05 18:31:00,95.87,95.9,95.86,95.89,378400000.0
2008-09-05 18:32:00,95.87,95.89,95.85,95.86,154200000.0
2008-09-05 18:33:00,95.86,95.91,95.86,95.91,302800000.0
2008-09-05 18:34:00,95.9,95.92,95.88,95.91,116600000.0
2008-09-05 18:35:00,95.91,95.94,95.9,95.94,67300000.0
2008-09-05 18:36:00,95.94,95.94,95.85,95.85,315899999.0
2008-09-05 18:37:00,95.85,95.86,95.82,95.82,69100000.0
2008-09-05 18:38:00,95.82,95.83,95.79,95.8,129600000.0
2008-09-05 18:39:00,95.8,95.81,95.79,95.81,81900000.0
2008-09-05 18:40:00,95.82,95.83,95.8,95.83,50400000.0
2008-09-05 18:41:00,95.84,95.84,95.82,95.83,100100000.0
2008-09-05 18:42:00,95.83,95.88,95.83,95.87,111500000.0
2008-09-05 18:43:00,95.87,95.89,95.86,95.88,73000000.0
2008-09-05 18:44:00,95.88,95.89,95.87,95.89,61100000.0
2008-09-05 18:45:00,95.885,95.9,95.865,95.87,78200000.0
2008-09-05 18:46:00,95.88,95.9,95.86,95.9,116900000.0
2008-09-05 18:47:00,95.9,95.9,95.88,95.9,92500000.0
2008-09-05 18:48:00,95.89,95.92,95.875,95.89,158500000.0
2008-09-05 18:49:00,95.89,95.9,95.88,95.9,151900000.0
2008-09-05 18:50:00,95.91,95.92,95.9,95.9,101000000.0
2008-09-05 18:51:00,95.9,95.91,95.89,95.91,101500000.0
2008-09-05 18:52:00,95.91,95.95,95.91,95.95,174299999.0
2008-09-05 18:53:00,95.95,95.98,95.94,95.95,118499999.0
2008-09-05 18:54:00,95.94,95.97,95.94,95.94,74300000.0
2008-09-05 18:55:00,95.95,96.02,95.94,96.02,74700000.0
2008-09-05 18:56:00,96.01,96.03,95.97,96.01,126800000.0
2008-09-05 18:57:00,96.01,96.04,96.0,96.025,110200000.0
2008-09-05 18:58:00,96.03,96.06,96.03,96.04,86500000.0
2008-09-05 18:59:00,96.035,96.05,96.01,96.05,239200000.0
2008-09-05 19:00:00,96.05,96.1,96.05,96.08,269900000.0
2008-09-05 19:01:00,96.08,96.1,96.06,96.09,93400000.0
2008-09-05 19:02:00,96.08,96.1,96.07,96.07,202300000.0
2008-09-05 19:03:00,96.07,96.09,96.07,96.07,155499997.0
2008-09-05 19:04:00,96.07,96.09,96.065,96.08,376700012.0
2008-09-05 19:05:00,96.08,96.09,96.06,96.09,121700000.0
2008-09-05 19:06:00,96.09,96.13,96.09,96.12,130400000.0
2008-09-05 19:07:00,96.12,96.12,96.1,96.11,138600000.0
2008-09-05 19:08:00,96.1,96.11,96.08,96.11,75000000.0
2008-09-05 19:09:00,96.1,96.13,96.1,96.11,44900000.0
2008-09-05 19:10:00,96.12,96.13,96.1,96.1,63500000.0
2008-09-05 19:11:00,96.1,96.12,96.1,96.11,109300000.0
2008-09-05 19:12:00,96.11,96.11,96.09,96.11,94900000.0
2008-09-05 19:13:00,96.1,96.11,96.1,96.11,115300000.0
2008-09-05 19:14:00,96.1,96.15,96.1,96.14,129800000.0
2008-09-05 19:15:00,96.14,96.14,96.11,96.12,174400000.0
2008-09-05 19:16:00,96.12,96.13,96.09,96.09,130500000.0
2008-09-05 19:17:00,96.09,96.11,96.08,96.08,66400000.0
2008-09-05 19:18:00,96.08,96.08,96.03,96.07,92700000.0
2008-09-05 19:19:00,96.07,96.13,96.07,96.1,76600000.0
2008-09-05 19:20:00,96.1,96.12,96.1,96.12,43200000.0
2008-09-05 19:21:00,96.11,96.13,96.11,96.11,57400000.0
2008-09-05 19:22:00,96.11,96.12,96.1,96.12,43200000.0
2008-09-05 19:23:00,96.12,96.13,96.12,96.12,22600000.0
2008-09-05 19:24:00,96.12,96.15,96.12,96.14,77600000.0
2008-09-05 19:25:00,96.13,96.15,96.12,96.12,19400000.0
2008-09-05 19:26:00,96.12,96.135,96.12,96.13,47600000.0
2008-09-05 19:27:00,96.13,96.15,96.11,96.13,63200000.0
2008-09-05 19:28:00,96.13,96.13,96.09,96.1,96000000.0
2008-09-05 19:29:00,96.1,96.12,96.09,96.09,72400000.0
2008-09-05 19:30:00,96.1,96.1,96.09,96.09,130400000.0
2008-09-05 19:31:00,96.09,96.1,96.09,96.1,85400000.0
2008-09-05 19:32:00,96.1,96.12,96.06,96.07,79700000.0
2008-09-05 19:33:00,96.07,96.09,96.06,96.06,49600000.0
2008-09-05 19:34:00,96.06,96.09,96.06,96.07,154200001.0
2008-09-05 19:35:00,96.07,96.09,96.06,96.09,56100000.0
2008-09-05 19:36:00,96.1,96.12,96.07,96.1,149300000.0
2008-09-05 19:37:00,96.1,96.11,96.06,96.06,210000001.0
2008-09-05 19:38:00,96.06,96.07,96.03,96.03,93400000.0
2008-09-05 19:39:00,96.03,96.03,96.02,96.03,121900000.0
2008-09-05 19:40:00,96.03,96.06,96.02,96.04,151300000.0
2008-09-05 19:41:00,96.05,96.08,96.03,96.05,179500000.0
2008-09-05 19:42:00,96.05,96.06,96.04,96.05,88600000.0
2008-09-05 19:43:00,96.05,96.06,96.04,96.06,48000000.0
2008-09-05 19:44:00,96.06,96.07,96.04,96.04,115200000.0
2008-09-05 19:45:00,96.04,96.05,96.01,96.01,60700000.0
2008-09-05 19:46:00,96.03,96.03,96.02,96.03,87500000.0
2008-09-05 19:47:00,96.02,96.03,95.98,95.985,140600000.0
2008-09-05 19:48:00,95.98,96.01,95.975,95.98,92200000.0
2008-09-05 19:49:00,95.98,95.98,95.97,95.97,68800000.0
2008-09-05 19:50:00,95.97,96.0,95.97,95.99,99200000.0
2008-09-05 19:51:00,95.99,96.0,95.97,95.98,120600000.0
2008-09-05 19:52:00,95.98,95.98,95.95,95.95,53500000.0
2008-09-05 19:53:00,95.95,95.97,95.95,95.97,30100000.0
2008-09-05 19:54:00,95.97,95.97,95.95,95.96,27200000.0
2008-09-05 19:55:00,95.95,95.97,95.95,95.95,41900000.0
2008-09-05 19:56:00,95.96,95.97,95.92,95.94,62700000.0
2008-09-05 19:57:00,95.94,95.96,95.94,95.96,23100000.0
2008-09-05 19:58:00,95.96,95.97,95.96,95.96,17000000.0
2008-09-05 19:59:00,95.96,95.99,95.96,95.99,25700000.0
2008-09-05 20:00:00,95.99,96.0,95.97,95.99,41700000.0
2008-09-05 20:01:00,96.0,96.01,95.99,95.99,14200000.0
2008-09-05 20:02:00,95.99,96.01,95.96,95.97,195100000.0
2008-09-05 20:03:00,95.97,95.98,95.93,95.94,288600000.0
2008-09-05 20:04:00,95.93,95.96,95.93,95.95,85700000.0
2008-09-05 20:05:00,95.96,95.96,95.91,95.91,89000000.0
2008-09-05 20:06:00,95.9,95.92,95.9,95.92,17000000.0
2008-09-05 20:07:00,95.92,95.96,95.92,95.94,42700000.0
2008-09-05 20:08:00,95.94,95.94,95.9,95.9,33600000.0
2008-09-05 20:09:00,95.91,95.92,95.91,95.91,20600000.0
2008-09-05 20:10:00,95.91,95.91,95.88,95.88,19700000.0
2008-09-05 20:11:00,95.88,95.9,95.88,95.88,60800000.0
2008-09-05 20:12:00,95.88,95.88,95.86,95.86,104100000.0
2008-09-05 20:13:00,95.87,95.89,95.86,95.89,61900000.0
2008-09-05 20:14:00,95.87,95.91,95.86,95.89,58100000.0
2008-09-05 20:15:00,95.89,95.94,95.89,95.92,71300000.0
2008-09-05 20:16:00,95.92,95.94,95.91,95.91,35800000.0
2008-09-05 20:17:00,95.91,95.92,95.9,95.91,24300000.0
2008-09-05 20:18:00,95.91,95.94,95.9,95.9,86900000.0
2008-09-05 20:19:00,95.9,95.91,95.9,95.91,48700000.0
2008-09-05 20:20:00,95.91,95.96,95.91,95.93,60100000.0
2008-09-05 20:21:00,95.92,95.97,95.92,95.96,98400000.0
2008-09-05 20:22:00,95.96,95.96,95.92,95.94,84800000.0
2008-09-05 20:23:00,95.93,95.97,95.93,95.95,50700000.0
2008-09-05 20:24:00,95.94,95.96,95.93,95.95,74000000.0
2008-09-05 20:25:00,95.95,95.97,95.92,95.93,45800000.0
2008-09-05 20:26:00,95.93,95.93,95.91,95.92,26600000.0
2008-09-05 20:27:00,95.92,95.96,95.92,95.93,72900000.0
2008-09-05 20:28:00,95.93,95.97,95.92,95.94,116400000.0
2008-09-05 20:29:00,95.94,95.94,95.92,95.92,96000000.0
2008-09-05 20:30:00,95.92,95.93,95.91,95.93,142000000.0
2008-09-05 20:31:00,95.93,95.93,95.92,95.92,57000000.0
2008-09-05 20:32:00,95.92,95.95,95.92,95.95,132300000.0
2008-09-05 20:33:00,95.94,95.94,95.91,95.92,61500000.0
2008-09-05 20:34:00,95.91,95.96,95.91,95.93,96800000.0
2008-09-05 20:35:00,95.94,95.98,95.93,95.96,51200000.0
2008-09-05 20:36:00,95.96,95.97,95.96,95.97,36800000.0
2008-09-05 20:37:00,95.97,95.98,95.97,95.97,20400000.0
2008-09-05 20:38:00,95.96,95.98,95.95,95.95,68700000.0
2008-09-05 20:39:00,95.96,95.98,95.96,95.97,17800000.0
2008-09-05 20:40:00,95.97,95.98,95.97,95.97,22500000.0
2008-09-05 20:41:00,95.97,95.97,95.93,95.93,74400000.0
2008-09-05 20:42:00,95.93,95.94,95.92,95.93,39000000.0
2008-09-05 20:43:00,95.92,95.97,95.92,95.96,19500000.0
2008-09-05 20:44:00,95.97,95.97,95.94,95.96,90200000.0
2008-09-05 20:45:00,95.97,96.0,95.96,96.0,52300000.0
2008-09-05 20:46:00,96.0,96.01,95.98,96.0,61700000.0
2008-09-05 20:47:00,96.01,96.02,95.96,95.97,94100000.0
2008-09-05 20:48:00,95.97,95.97,95.94,95.96,90400000.0
2008-09-05 20:49:00,95.97,95.97,95.95,95.95,63300000.0
2008-09-05 20:50:00,95.95,95.965,95.95,95.96,77000000.0
2008-09-05 20:51:00,95.95,95.96,95.93,95.93,100100000.0
2008-09-05 20:52:00,95.93,95.975,95.93,95.93,111600000.0
2008-09-05 20:53:00,95.93,95.93,95.92,95.93,32700000.0
2008-09-05 20:54:00,95.93,95.94,95.93,95.94,19200000.0
2008-09-05 20:55:00,95.93,95.94,95.93,95.93,29400000.0
2008-09-05 20:56:00,95.93,95.94,95.92,95.93,36800000.0
2008-09-05 20:57:00,95.93,95.95,95.88,95.95,79200000.0
2008-09-05 20:58:00,95.94,95.94,95.92,95.92,61800000.0
2008-09-05 20:59:00,95.91,95.93,95.9,95.93,61900000.0
2008-09-05 21:00:00,95.94,95.94,95.92,95.92,42900000.0
2008-09-05 21:01:00,95.93,95.94,95.92,95.93,36300000.0
2008-09-05 21:02:00,95.93,95.93,95.92,95.92,54100000.0
2008-09-05 21:03:00,95.92,95.93,95.9,95.92,100400000.0
2008-09-05 21:04:00,95.92,95.95,95.92,95.93,110800000.0
2008-09-05 21:05:00,95.92,95.93,95.92,95.93,25100000.0
2008-09-05 21:06:00,95.92,95.95,95.92,95.94,23200000.0
2008-09-05 21:07:00,95.94,95.95,95.93,95.94,18200000.0
2008-09-05 21:08:00,95.94,95.99,95.94,95.975,61300000.0
2008-09-05 21:09:00,95.985,95.99,95.96,95.96,52600000.0
2008-09-05 21:10:00,95.96,95.97,95.95,95.95,68900000.0
2008-09-05 21:11:00,95.95,95.95,95.94,95.95,42200000.0
2008-09-05 21:12:00,95.96,95.97,95.94,95.94,41700000.0
2008-09-05 21:13:00,95.94,95.97,95.94,95.955,33200000.0
2008-09-05 21:14:00,95.96,95.98,95.955,95.97,22500000.0
2008-09-05 21:15:00,95.96,95.98,95.95,95.98,21700000.0
2008-09-05 21:16:00,95.96,95.98,95.96,95.98,27200000.0
2008-09-05 21:17:00,95.96,95.98,95.96,95.97,79500001.0
2008-09-05 21:18:00,95.97,95.98,95.965,95.98,43600000.0
2008-09-05 21:19:00,95.965,95.99,95.965,95.99,35500000.0
2008-09-05 21:20:00,95.98,96.0,95.96,96.0,74500000.0
2008-09-05 21:21:00,96.0,96.02,95.98,96.01,41500000.0
2008-09-05 21:22:00,96.0,96.02,96.0,96.01,21400000.0
2008-09-05 21:23:00,96.01,96.02,96.01,96.02,14200000.0
2008-09-05 21:24:00,96.03,96.03,96.0,96.0,48300000.0
2008-09-05 21:25:00,96.0,96.01,95.99,95.99,13000000.0
2008-09-05 21:26:00,95.98,96.0,95.97,95.97,76200000.0
2008-09-05 21:27:00,95.97,95.98,95.94,95.94,56600000.0
2008-09-05 21:28:00,95.93,95.93,95.92,95.93,115900000.0
2008-09-05 21:29:00,95.93,95.94,95.91,95.93,202800000.0
2008-09-05 21:30:00,95.93,95.94,95.9,95.94,89300000.0
2008-09-05 21:31:00,95.94,95.94,95.92,95.92,46600000.0
2008-09-05 21:32:00,95.92,95.93,95.92,95.92,37400000.0
2008-09-05 21:33:00,95.93,95.93,95.89,95.9,51200000.0
2008-09-05 21:34:00,95.9,95.92,95.89,95.91,163500000.0
2008-09-05 21:35:00,95.9,95.9,95.89,95.9,79400000.0
2008-09-05 21:36:00,95.9,95.91,95.88,95.89,109100000.0
2008-09-05 21:37:00,95.89,95.89,95.86,95.87,25400000.0
2008-09-05 21:38:00,95.87,95.89,95.87,95.89,122600000.0
2008-09-05 21:39:00,95.89,95.91,95.885,95.91,104400000.0
2008-09-05 21:40:00,95.9,95.92,95.9,95.9,54500000.0
2008-09-05 21:41:00,95.9,95.92,95.89,95.9,60100000.0
2008-09-05 21:42:00,95.9,95.91,95.9,95.9,14500000.0
2008-09-05 21:43:00,95.9,95.9,95.89,95.89,17600000.0
2008-09-05 21:44:00,95.89,95.92,95.89,95.92,17400000.0
2008-09-05 21:45:00,95.92,95.94,95.91,95.93,28700000.0
2008-09-05 21:46:00,95.93,95.93,95.92,95.93,12800000.0
2008-09-05 21:47:00,95.92,95.93,95.92,95.93,20600000.0
2008-09-05 21:48:00,95.93,95.93,95.9,95.91,55800000.0
2008-09-05 21:49:00,95.91,95.975,95.91,95.96,118000000.0
2008-09-05 21:50:00,95.96,95.99,95.95,95.96,119000000.0
2008-09-05 21:51:00,95.965,95.97,95.87,95.875,332400000.0
2008-09-05 21:52:00,95.87,95.905,95.87,95.905,56100000.0
2008-09-05 21:53:00,95.91,95.93,95.91,95.92,63400000.0
2008-09-05 21:54:00,95.93,95.93,95.91,95.92,56400000.0
2008-09-05 21:55:00,95.91,95.915,95.9,95.91,69900000.0
2008-09-05 21:56:00,95.91,95.93,95.91,95.91,79500000.0
2008-09-05 21:57:00,95.92,95.92,95.91,95.92,60900000.0
2008-09-05 21:58:00,95.92,95.93,95.9,95.9,77400000.0
2008-09-05 21:59:00,95.905,95.94,95.905,95.92,92200000.0
2008-09-05 22:00:00,95.92,95.93,95.91,95.92,33500000.0
2008-09-05 22:01:00,95.92,95.97,95.91,95.96,55700000.0
2008-09-05 22:02:00,95.96,95.97,95.95,95.95,22400000.0
2008-09-05 22:03:00,95.945,95.95,95.94,95.945,63900000.0
2008-09-05 22:04:00,95.94,95.955,95.94,95.95,55800000.0
2008-09-05 22:05:00,95.96,95.98,95.945,95.97,68500000.0
2008-09-05 22:06:00,95.97,95.97,95.97,95.97,8200000.0
2008-09-05 22:07:00,95.97,95.97,95.95,95.95,12200000.0
2008-09-05 22:08:00,95.96,95.96,95.93,95.93,50100000.0
2008-09-05 22:09:00,95.93,95.94,95.93,95.94,50600000.0
2008-09-05 22:10:00,95.94,95.94,95.92,95.93,54100000.0
2008-09-05 22:11:00,95.94,95.95,95.925,95.94,66300000.0
2008-09-05 22:12:00,95.93,95.95,95.93,95.94,32800000.0
2008-09-05 22:13:00,95.94,95.94,95.94,95.94,7000000.0
2008-09-05 22:14:00,95.93,95.94,95.93,95.93,13400000.0
2008-09-05 22:15:00,95.93,95.95,95.92,95.92,49300000.0
2008-09-05 22:16:00,95.92,95.93,95.92,95.92,24800000.0
2008-09-05 22:17:00,95.92,95.94,95.92,95.93,32000000.0
2008-09-05 22:18:00,95.93,95.935,95.93,95.935,14000000.0
2008-09-05 22:19:00,95.93,95.94,95.93,95.93,19400000.0
2008-09-05 22:20:00,95.93,95.93,95.93,95.93,8300000.0
2008-09-05 22:21:00,95.94,95.95,95.94,95.94,20300000.0
2008-09-05 22:22:00,95.94,95.94,95.93,95.93,18000000.0
2008-09-05 22:23:00,95.93,95.93,95.93,95.93,5500000.0
2008-09-05 22:24:00,95.94,95.94,95.93,95.94,15300000.0
2008-09-05 22:25:00,95.94,95.96,95.94,95.96,11500000.0
2008-09-05 22:26:00,95.945,95.96,95.945,95.96,16800000.0
2008-09-05 22:27:00,95.955,96.015,95.955,96.005,60500000.0
2008-09-05 22:28:00,96.01,96.04,96.01,96.04,49900000.0
2008-09-05 22:29:00,96.04,96.05,96.025,96.05,30000000.0
2008-09-05 22:30:00,96.045,96.06,96.035,96.05,60900000.0
2008-09-05 22:31:00,96.05,96.05,95.955,96.04,323599997.0
2008-09-05 22:32:00,96.045,96.07,96.03,96.04,146200000.0
2008-09-05 22:33:00,96.04,96.09,96.04,96.06,84600000.0
2008-09-05 22:34:00,96.06,96.08,96.035,96.04,410700008.0
2008-09-05 22:35:00,96.04,96.07,96.04,96.07,150300000.0
2008-09-05 22:36:00,96.045,96.07,96.005,96.03,246200000.0
2008-09-05 22:37:00,96.05,96.075,96.03,96.06,139800000.0
2008-09-05 22:38:00,96.06,96.08,96.06,96.075,89300000.0
2008-09-05 22:39:00,96.075,96.14,96.075,96.135,105000000.0
2008-09-05 22:40:00,96.14,96.15,96.13,96.145,55700000.0
2008-09-05 22:41:00,96.14,96.215,96.13,96.2,81100000.0
2008-09-05 22:42:00,96.19,96.205,96.18,96.19,249800000.0
2008-09-05 22:43:00,96.2,96.265,96.2,96.25,149599999.0
2008-09-05 22:44:00,96.255,96.28,96.235,96.245,262500000.0
2008-09-05 22:45:00,96.255,96.28,96.25,96.25,102400000.0
2008-09-05 22:46:00,96.25,96.255,96.245,96.255,21200000.0
2008-09-05 22:47:00,96.26,96.265,96.26,96.26,41700000.0
2008-09-05 22:48:00,96.25,96.27,96.25,96.26,96400000.0
2008-09-05 22:49:00,96.27,96.28,96.27,96.27,78400000.0
2008-09-05 22:50:00,96.27,96.29,96.255,96.28,142400000.0
2008-09-05 22:51:00,96.28,96.31,96.25,96.3,107700000.0
2008-09-05 22:52:00,96.31,96.31,96.26,96.27,54800000.0
2008-09-05 22:53:00,96.255,96.3,96.25,96.27,322500000.0
2008-09-05 22:54:00,96.265,96.31,96.26,96.295,186500000.0
2008-09-05 22:55:00,96.3,96.33,96.265,96.295,217300000.0
2008-09-05 22:56:00,96.31,96.33,96.26,96.29,146600000.0
2008-09-05 22:57:00,96.285,96.29,96.225,96.26,151100000.0
2008-09-05 22:58:00,96.265,96.305,96.245,96.27,102700000.0
2008-09-05 22:59:00,96.275,96.31,96.255,96.28,217200000.0
2008-09-07 23:00:00,96.965,96.988,96.939,96.96,25200000.0
2008-09-07 23:01:00,96.993,97.157,96.992,97.003,60600000.0
2008-09-07 23:02:00,97.0,97.04,97.0,97.04,342899997.0
2008-09-07 23:03:00,97.02,97.04,97.01,97.02,687299995.0
2008-09-07 23:04:00,97.03,97.04,97.02,97.03,530199998.0
2008-09-07 23:05:00,97.03,97.11,97.03,97.11,504899997.0
2008-09-07 23:06:00,97.12,97.16,97.11,97.15,343599994.0
2008-09-07 23:07:00,97.15,97.23,97.15,97.22,469499995.0
2008-09-07 23:08:00,97.23,97.26,97.2,97.26,360899997.0
2008-09-07 23:09:00,97.25,97.29,97.23,97.27,506399998.0
2008-09-07 23:10:00,97.27,97.3,97.27,97.3,797799981.0
2008-09-07 23:11:00,97.31,97.4,97.3,97.39,288299999.0
2008-09-07 23:12:00,97.39,97.39,97.35,97.38,703299999.0
2008-09-07 23:13:00,97.37,97.41,97.37,97.38,633199992.0
2008-09-07 23:14:00,97.37,97.37,97.36,97.36,652699991.0
2008-09-07 23:15:00,97.36,97.39,97.34,97.39,868099993.0
2008-09-07 23:16:00,97.39,97.41,97.36,97.39,578699997.0
2008-09-07 23:17:00,97.4,97.45,97.39,97.42,886099994.0
2008-09-07 23:18:00,97.43,97.43,97.39,97.41,856100008.0
2008-09-07 23:19:00,97.41,97.41,97.4,97.4,1251200046.0
2008-09-07 23:20:00,97.4,97.4,97.4,97.4,544000020.0
2008-09-07 23:21:00,97.4,97.4,97.4,97.4,1196800044.0
2008-09-07 23:22:00,97.4,97.4,97.36,97.37,1094300040.0
2008-09-07 23:23:00,97.302,97.359,97.287,97.344,66600000.0
2008-09-07 23:24:00,97.342,97.365,97.319,97.333,54700000.0
2008-09-07 23:25:00,97.32,97.343,97.283,97.283,91700000.0
2008-09-07 23:26:00,97.37,97.37,97.36,97.36,36300000.0
2008-09-07 23:27:00,97.36,97.36,97.21,97.25,512299998.0
2008-09-07 23:28:00,97.25,97.28,97.21,97.25,989600005.0
2008-09-07 23:29:00,97.26,97.26,97.24,97.25,1129600013.0
2008-09-07 23:30:00,97.25,97.25,97.25,97.25,288000000.0
2008-09-07 23:31:00,97.25,97.25,97.25,97.25,24000000.0
2008-09-07 23:32:00,97.26,97.32,97.26,97.28,544900004.0
2008-09-07 23:33:00,97.29,97.36,97.29,97.36,769400003.0
2008-09-07 23:34:00,97.36,97.39,97.34,97.39,311100004.0
2008-09-07 23:35:00,97.39,97.39,97.38,97.38,261600000.0
2008-09-07 23:36:00,97.39,97.39,97.36,97.36,699200003.0
2008-09-07 23:37:00,97.35,97.4,97.35,97.4,644200005.0
2008-09-07 23:38:00,97.405,97.411,97.364,97.394,12500000.0
2008-09-07 23:39:00,97.4,97.43,97.4,97.43,401499996.0
2008-09-07 23:40:00,97.43,97.485,97.42,97.485,903300002.0
2008-09-07 23:41:00,97.5,97.56,97.47,97.55,1112499987.0
2008-09-07 23:42:00,97.55,97.57,97.51,97.55,897499994.0
2008-09-07 23:43:00,97.57,97.65,97.57,97.62,245400000.0
2008-09-07 23:44:00,97.62,97.64,97.62,97.63,110899998.0
2008-09-07 23:45:00,97.64,97.65,97.64,97.65,57200000.0
2008-09-07 23:46:00,97.65,97.65,97.64,97.64,102000000.0
2008-09-07 23:47:00,97.64,97.64,97.64,97.64,70400000.0
2008-09-07 23:48:00,97.64,97.64,97.555,97.57,369900000.0
2008-09-07 23:49:00,97.57,97.57,97.57,97.57,816000000.0
2008-09-07 23:50:00,97.507,97.558,97.503,97.549,40500000.0
2008-09-07 23:51:00,97.535,97.544,97.517,97.519,89200000.0
2008-09-07 23:52:00,97.57,97.57,97.57,97.57,456000000.0
2008-09-07 23:53:00,97.57,97.57,97.55,97.55,598800006.0
2008-09-07 23:54:00,97.55,97.55,97.43,97.45,108400000.0
2008-09-07 23:55:00,97.45,97.45,97.45,97.45,43200000.0
2008-09-07 23:56:00,97.45,97.45,97.29,97.32,426899999.0
2008-09-07 23:57:00,97.31,97.34,97.29,97.34,475399999.0
2008-09-07 23:58:00,97.34,97.37,97.34,97.37,66000000.0
2008-09-07 23:59:00,97.37,97.38,97.37,97.38,11000000.0
2008-09-08 00:00:00,97.38,97.525,97.38,97.515,267500000.0
2008-09-08 00:01:00,97.535,97.56,97.46,97.53,280200000.0
2008-09-08 00:02:00,97.485,97.54,97.475,97.53,102600000.0
2008-09-08 00:03:00,97.53,97.58,97.5,97.57,95500000.0
2008-09-08 00:04:00,97.57,97.6,97.57,97.59,15200000.0
2008-09-08 00:05:00,97.6,97.62,97.6,97.61,100500000.0
2008-09-08 00:06:00,97.61,97.61,97.49,97.58,78000000.0
2008-09-08 00:07:00,97.6,97.6,97.535,97.54,81600000.0
2008-09-08 00:08:00,97.54,97.54,97.41,97.41,55600000.0
2008-09-08 00:09:00,97.41,97.41,97.37,97.37,59700000.0
2008-09-08 00:10:00,97.395,97.41,97.27,97.28,92200000.0
2008-09-08 00:11:00,97.3,97.32,97.195,97.21,260900000.0
2008-09-08 00:12:00,97.21,97.21,96.9,96.98,1131699999.0
2008-09-08 00:13:00,96.98,96.98,96.785,96.86,354000000.0
2008-09-08 00:14:00,96.86,96.86,96.76,96.78,372600000.0
2008-09-08 00:15:00,96.78,96.78,96.47,96.57,1029900000.0
2008-09-08 00:16:00,96.58,96.69,96.56,96.62,626099996.0
2008-09-08 00:17:00,96.61,96.93,96.61,96.93,1080600007.0
2008-09-08 00:18:00,96.92,97.01,96.91,96.98,377100000.0
2008-09-08 00:19:00,96.99,97.04,96.95,97.02,399099999.0
2008-09-08 00:20:00,97.02,97.06,96.91,96.92,559799999.0
2008-09-08 00:21:00,96.92,96.97,96.86,96.87,966599992.0
2008-09-08 00:22:00,96.89,96.91,96.86,96.9,492199997.0
2008-09-08 00:23:00,96.9,96.92,96.88,96.89,729700000.0
2008-09-08 00:24:00,96.89,96.89,96.69,96.79,1191799997.0
2008-09-08 00:25:00,96.8,96.83,96.66,96.75,721899993.0
2008-09-08 00:26:00,96.76,96.82,96.7,96.71,1447300054.0
2008-09-08 00:27:00,96.69,96.72,96.64,96.66,164700000.0
2008-09-08 00:28:00,96.65,96.75,96.65,96.71,164700000.0
2008-09-08 00:29:00,96.7,96.7,96.63,96.64,164700000.0
2008-09-08 00:30:00,96.63,96.73,96.62,96.68,427299996.0
2008-09-08 00:31:00,96.69,96.79,96.66,96.79,292700000.0
2008-09-08 00:32:00,96.79,96.91,96.79,96.91,534800000.0
2008-09-08 00:33:00,96.87,96.88,96.83,96.87,297399998.0
2008-09-08 00:34:00,96.87,96.97,96.86,96.96,954999995.0
2008-09-08 00:35:00,96.96,96.96,96.895,96.93,258599999.0
2008-09-08 00:36:00,96.94,97.01,96.865,96.88,179800000.0
2008-09-08 00:37:00,96.88,96.96,96.88,96.95,133100000.0
2008-09-08 00:38:00,96.95,97.0,96.94,96.97,650899998.0
2008-09-08 00:39:00,96.97,97.03,96.97,97.03,922399996.0
2008-09-08 00:40:00,97.03,97.07,96.995,97.05,504000000.0
2008-09-08 00:41:00,97.05,97.13,97.05,97.13,647799994.0
2008-09-08 00:42:00,97.13,97.13,97.055,97.09,1496999999.0
2008-09-08 00:43:00,97.135,97.16,97.065,97.14,665600005.0
2008-09-08 00:44:00,97.14,97.14,97.06,97.08,502799994.0
2008-09-08 00:45:00,97.08,97.09,97.0,97.01,260999999.0
2008-09-08 00:46:00,97.03,97.04,96.97,97.01,1121099998.0
2008-09-08 00:47:00,97.01,97.01,96.95,97.0,87800000.0
2008-09-08 00:48:00,96.99,97.06,96.97,97.02,416500000.0
2008-09-08 00:49:00,97.02,97.07,97.01,97.07,172900000.0
2008-09-08 00:50:00,97.07,97.14,97.07,97.13,290500000.0
2008-09-08 00:51:00,97.13,97.16,97.08,97.14,486099998.0
2008-09-08 00:52:00,97.14,97.14,97.09,97.09,436800000.0
2008-09-08 00:53:00,97.09,97.1,97.06,97.08,716600000.0
2008-09-08 00:54:00,97.08,97.11,97.06,97.09,129600000.0
2008-09-08 00:55:00,97.09,97.09,97.05,97.06,102100000.0
2008-09-08 00:56:00,97.05,97.09,97.05,97.07,137300000.0
2008-09-08 00:57:00,97.08,97.09,96.98,97.0,225400000.0
2008-09-08 00:58:00,97.0,97.0,96.92,96.93,119300000.0
2008-09-08 00:59:00,96.93,96.94,96.86,96.9,194000000.0
2008-09-08 01:00:00,96.91,96.96,96.89,96.95,211800000.0
2008-09-08 01:01:00,96.95,96.96,96.92,96.92,119000000.0
2008-09-08 01:02:00,96.91,96.94,96.83,96.89,750300000.0
2008-09-08 01:03:00,96.91,96.97,96.845,96.88,943000001.0
2008-09-08 01:04:00,96.88,96.96,96.875,96.96,179900002.0
2008-09-08 01:05:00,96.96,96.98,96.9,96.93,141300000.0
2008-09-08 01:06:00,96.93,96.98,96.92,96.97,417400000.0
2008-09-08 01:07:00,96.96,96.97,96.95,96.97,174900000.0
2008-09-08 01:08:00,96.97,96.97,96.96,96.96,111400000.0
2008-09-08 01:09:00,96.96,96.97,96.96,96.97,132200000.0
2008-09-08 01:10:00,96.97,97.03,96.895,96.955,381200000.0
2008-09-08 01:11:00,96.97,97.0,96.96,97.0,436799995.0
2008-09-08 01:12:00,97.0,97.0,96.95,96.99,230700001.0
2008-09-08 01:13:00,97.0,97.01,96.96,96.97,117600000.0
2008-09-08 01:14:00,96.97,96.97,96.95,96.95,728400002.0
2008-09-08 01:15:00,96.96,96.98,96.92,96.93,398799996.0
2008-09-08 01:16:00,96.93,96.955,96.87,96.87,1849199981.0
2008-09-08 01:17:00,96.87,96.89,96.775,96.79,1130300003.0
2008-09-08 01:18:00,96.79,96.83,96.76,96.81,816500005.0
2008-09-08 01:19:00,96.77,96.82,96.77,96.82,43400000.0
2008-09-08 01:20:00,96.81,96.82,96.77,96.82,40000000.0
2008-09-08 01:21:00,96.81,96.82,96.78,96.8,69000000.0
2008-09-08 01:22:00,96.795,96.795,96.75,96.77,171800000.0
2008-09-08 01:23:00,96.79,96.81,96.79,96.8,71500000.0
2008-09-08 01:24:00,96.78,96.82,96.77,96.81,360700000.0
2008-09-08 01:25:00,96.81,96.81,96.715,96.79,141100000.0
2008-09-08 01:26:00,96.78,96.79,96.73,96.74,154900000.0
2008-09-08 01:27:00,96.73,96.83,96.73,96.82,168099996.0
2008-09-08 01:28:00,96.8,96.87,96.79,96.87,77200000.0
2008-09-08 01:29:00,96.86,96.86,96.84,96.85,63200000.0
2008-09-08 01:30:00,96.85,96.875,96.84,96.86,38500000.0
2008-09-08 01:31:00,96.86,96.95,96.86,96.94,96200000.0
2008-09-08 01:32:00,96.94,96.97,96.85,96.86,390500000.0
2008-09-08 01:33:00,96.86,96.91,96.755,96.795,334499998.0
2008-09-08 01:34:00,96.81,96.87,96.795,96.84,564699998.0
2008-09-08 01:35:00,96.85,96.87,96.84,96.87,211600000.0
2008-09-08 01:36:00,96.86,96.91,96.85,96.86,685399991.0
2008-09-08 01:37:00,96.86,96.91,96.86,96.91,67800000.0
2008-09-08 01:38:00,96.92,96.93,96.89,96.9,74200000.0
2008-09-08 01:39:00,96.9,96.91,96.88,96.9,193800000.0
2008-09-08 01:40:00,96.9,96.93,96.88,96.91,190399999.0
2008-09-08 01:41:00,96.89,96.93,96.855,96.89,255899999.0
2008-09-08 01:42:00,96.87,96.9,96.86,96.88,124500000.0
2008-09-08 01:43:00,96.88,96.9,96.88,96.88,39900000.0
2008-09-08 01:44:00,96.88,96.92,96.88,96.92,90300000.0
2008-09-08 01:45:00,96.94,96.96,96.89,96.9,393800000.0
2008-09-08 01:46:00,96.89,96.92,96.88,96.9,54600000.0
2008-09-08 01:47:00,96.88,96.94,96.88,96.92,213599999.0
2008-09-08 01:48:00,96.92,96.92,96.865,96.88,94600000.0
2008-09-08 01:49:00,96.88,96.9,96.88,96.9,16400000.0
2008-09-08 01:50:00,96.89,96.97,96.875,96.96,100700000.0
2008-09-08 01:51:00,96.98,97.04,96.95,97.04,64399999.0
2008-09-08 01:52:00,97.05,97.06,97.0,97.03,67400000.0
2008-09-08 01:53:00,97.03,97.13,97.02,97.075,597499999.0
2008-09-08 01:54:00,97.09,97.19,97.075,97.15,246899998.0
2008-09-08 01:55:00,97.15,97.22,97.14,97.21,60000000.0
2008-09-08 01:56:00,97.2,97.23,97.17,97.23,278600000.0
2008-09-08 01:57:00,97.23,97.3,97.22,97.28,150300000.0
2008-09-08 01:58:00,97.28,97.28,97.13,97.13,400700000.0
2008-09-08 01:59:00,97.13,97.13,96.945,97.02,1722499994.0
2008-09-08 02:00:00,97.03,97.12,97.02,97.09,1153299999.0
2008-09-08 02:01:00,97.08,97.09,97.04,97.04,420299998.0
2008-09-08 02:02:00,97.04,97.09,97.04,97.06,121999999.0
2008-09-08 02:03:00,97.07,97.07,97.01,97.02,40000000.0
2008-09-08 02:04:00,97.02,97.04,96.99,97.02,116600000.0
2008-09-08 02:05:00,97.02,97.02,96.94,96.99,369099999.0
2008-09-08 02:06:00,96.99,96.99,96.94,96.94,79100000.0
2008-09-08 02:07:00,96.94,96.94,96.91,96.91,67200000.0
2008-09-08 02:08:00,96.9,96.94,96.88,96.93,381099991.0
2008-09-08 02:09:00,96.94,96.97,96.88,96.92,705300002.0
2008-09-08 02:10:00,96.92,96.95,96.92,96.92,209099999.0
2008-09-08 02:11:00,96.92,96.97,96.9,96.91,588599996.0
2008-09-08 02:12:00,96.92,96.94,96.9,96.91,1647599984.0
2008-09-08 02:13:00,96.91,96.92,96.91,96.92,732199979.0
2008-09-08 02:14:00,96.91,96.92,96.9,96.9,179299997.0
2008-09-08 02:15:00,96.9,96.9,96.81,96.83,347399999.0
2008-09-08 02:16:00,96.83,96.86,96.8,96.83,588599997.0
2008-09-08 02:17:00,96.83,96.87,96.81,96.87,442100004.0
2008-09-08 02:18:00,96.87,96.94,96.87,96.94,1182699973.0
2008-09-08 02:19:00,96.96,97.05,96.93,97.04,407699990.0
2008-09-08 02:20:00,97.04,97.06,97.01,97.04,121700000.0
2008-09-08 02:21:00,97.05,97.06,97.03,97.03,24000000.0
2008-09-08 02:22:00,97.02,97.03,96.93,96.96,165400000.0
2008-09-08 02:23:00,96.96,96.96,96.93,96.93,78199999.0
2008-09-08 02:24:00,96.93,96.99,96.92,96.99,103200000.0
2008-09-08 02:25:00,96.99,96.99,96.95,96.97,48500000.0
2008-09-08 02:26:00,96.98,97.0,96.96,96.99,80000000.0
2008-09-08 02:27:00,96.99,97.02,96.98,97.02,52500000.0
2008-09-08 02:28:00,97.02,97.04,97.01,97.03,11000000.0
2008-09-08 02:29:00,97.04,97.04,96.98,96.99,119099998.0
2008-09-08 02:30:00,96.99,97.02,96.97,97.0,436299989.0
2008-09-08 02:31:00,97.0,97.02,96.96,96.98,286000000.0
2008-09-08 02:32:00,96.98,96.99,96.86,96.88,128000000.0
2008-09-08 02:33:00,96.89,96.93,96.88,96.93,143300000.0
2008-09-08 02:34:00,96.93,97.01,96.93,97.0,53200000.0
2008-09-08 02:35:00,97.0,97.04,96.99,97.03,77800000.0
2008-09-08 02:36:00,97.04,97.04,96.975,97.02,106800000.0
2008-09-08 02:37:00,96.96,96.99,96.93,96.99,980199998.0
2008-09-08 02:38:00,96.99,97.02,96.98,97.01,37500000.0
2008-09-08 02:39:00,97.01,97.02,96.99,96.99,48400000.0
2008-09-08 02:40:00,96.98,97.01,96.97,97.0,63300000.0
2008-09-08 02:41:00,97.01,97.04,96.99,97.04,153800000.0
2008-09-08 02:42:00,97.04,97.08,97.04,97.06,285100000.0
2008-09-08 02:43:00,97.05,97.08,97.03,97.07,116300000.0
2008-09-08 02:44:00,97.07,97.09,97.04,97.06,132700000.0
2008-09-08 02:45:00,97.06,97.06,96.99,97.01,54400000.0
2008-09-08 02:46:00,97.01,97.02,96.99,97.0,69700000.0
2008-09-08 02:47:00,97.0,97.02,96.99,97.02,153700000.0
2008-09-08 02:48:00,97.02,97.08,97.02,97.07,163300000.0
2008-09-08 02:49:00,97.07,97.08,97.04,97.08,106400000.0
2008-09-08 02:50:00,97.08,97.09,97.015,97.09,241800000.0
2008-09-08 02:51:00,97.08,97.1,97.08,97.1,6000000.0
2008-09-08 02:52:00,97.11,97.11,97.09,97.09,7000000.0
2008-09-08 02:53:00,97.07,97.09,97.05,97.08,163100000.0
2008-09-08 02:54:00,97.08,97.09,97.02,97.03,276400000.0
2008-09-08 02:55:00,97.02,97.05,96.99,97.03,289200000.0
2008-09-08 02:56:00,97.04,97.06,97.02,97.03,600800003.0
2008-09-08 02:57:00,97.04,97.04,97.01,97.01,213900000.0
2008-09-08 02:58:00,97.02,97.03,97.0,97.0,426300000.0
2008-09-08 02:59:00,97.0,97.0,96.97,96.97,212400000.0
2008-09-08 03:00:00,96.97,97.01,96.97,97.0,153400000.0
2008-09-08 03:01:00,97.0,97.01,96.97,96.99,349800000.0
2008-09-08 03:02:00,96.99,96.99,96.94,96.95,192400000.0
2008-09-08 03:03:00,96.95,96.99,96.95,96.99,110200000.0
2008-09-08 03:04:00,96.99,97.02,96.98,97.02,54000000.0
2008-09-08 03:05:00,97.02,97.03,96.99,96.99,212000000.0
2008-09-08 03:06:00,96.99,96.99,96.97,96.97,221500000.0
2008-09-08 03:07:00,96.97,96.98,96.96,96.96,187700000.0
2008-09-08 03:08:00,96.96,97.0,96.95,96.96,277300000.0
2008-09-08 03:09:00,96.95,96.96,96.94,96.94,148000000.0
2008-09-08 03:10:00,96.94,96.955,96.94,96.955,153300000.0
2008-09-08 03:11:00,96.95,96.98,96.95,96.98,91600000.0
2008-09-08 03:12:00,96.98,97.02,96.975,97.0,132100000.0
2008-09-08 03:13:00,96.995,97.025,96.97,96.97,99000000.0
2008-09-08 03:14:00,96.97,96.98,96.93,96.94,356900000.0
2008-09-08 03:15:00,96.945,96.965,96.94,96.96,106400000.0
2008-09-08 03:16:00,96.955,96.98,96.935,96.97,180400000.0
2008-09-08 03:17:00,96.97,97.01,96.97,97.01,105600000.0
2008-09-08 03:18:00,97.01,97.075,97.0,97.075,217200000.0
2008-09-08 03:19:00,97.075,97.105,97.06,97.09,118200000.0
2008-09-08 03:20:00,97.09,97.1,97.045,97.055,158500000.0
2008-09-08 03:21:00,97.06,97.07,97.045,97.065,44700000.0
2008-09-08 03:22:00,97.065,97.115,97.065,97.095,140400000.0
2008-09-08 03:23:00,97.09,97.09,97.055,97.07,104800000.0
2008-09-08 03:24:00,97.06,97.13,97.05,97.115,195000000.0
2008-09-08 03:25:00,97.115,97.12,97.1,97.11,86900000.0
2008-09-08 03:26:00,97.115,97.15,97.115,97.125,83800000.0
2008-09-08 03:27:00,97.12,97.12,97.08,97.09,129400000.0
2008-09-08 03:28:00,97.085,97.09,97.065,97.07,144100000.0
2008-09-08 03:29:00,97.07,97.07,97.01,97.06,258700000.0
2008-09-08 03:30:00,97.06,97.07,97.04,97.055,147200000.0
2008-09-08 03:31:00,97.045,97.055,97.03,97.04,71600000.0
2008-09-08 03:32:00,97.04,97.04,97.005,97.03,93700000.0
2008-09-08 03:33:00,97.02,97.06,97.02,97.06,90700000.0
2008-09-08 03:34:00,97.065,97.08,97.06,97.07,65300000.0
2008-09-08 03:35:00,97.07,97.105,97.065,97.09,151900000.0
2008-09-08 03:36:00,97.09,97.105,97.08,97.1,93900000.0
2008-09-08 03:37:00,97.105,97.105,97.09,97.09,60200000.0
2008-09-08 03:38:00,97.09,97.12,97.08,97.095,111100000.0
2008-09-08 03:39:00,97.09,97.13,97.09,97.11,75400000.0
2008-09-08 03:40:00,97.11,97.13,97.08,97.12,143000000.0
2008-09-08 03:41:00,97.115,97.18,97.09,97.18,171000000.0
2008-09-08 03:42:00,97.18,97.255,97.18,97.21,164300000.0
2008-09-08 03:43:00,97.21,97.22,97.2,97.21,89800000.0
2008-09-08 03:44:00,97.2,97.205,97.17,97.17,98500000.0
2008-09-08 03:45:00,97.175,97.19,97.175,97.18,206500000.0
2008-09-08 03:46:00,97.18,97.18,97.15,97.15,117200000.0
2008-09-08 03:47:00,97.15,97.16,97.13,97.135,69500000.0
2008-09-08 03:48:00,97.14,97.15,97.11,97.12,25000000.0
2008-09-08 03:49:00,97.13,97.14,97.125,97.14,24600000.0
2008-09-08 03:50:00,97.135,97.155,97.13,97.155,46400000.0
2008-09-08 03:51:00,97.15,97.15,97.14,97.15,16700000.0
2008-09-08 03:52:00,97.15,97.155,97.13,97.14,67200000.0
2008-09-08 03:53:00,97.145,97.17,97.14,97.165,46300000.0
2008-09-08 03:54:00,97.16,97.19,97.16,97.19,78600000.0
2008-09-08 03:55:00,97.185,97.205,97.185,97.2,99300000.0
2008-09-08 03:56:00,97.2,97.205,97.185,97.185,41400000.0
2008-09-08 03:57:00,97.185,97.19,97.18,97.19,20800000.0
2008-09-08 03:58:00,97.19,97.21,97.19,97.205,41500000.0
2008-09-08 03:59:00,97.205,97.205,97.17,97.19,90500000.0
2008-09-08 04:00:00,97.19,97.255,97.18,97.255,114400000.0
2008-09-08 04:01:00,97.25,97.27,97.22,97.25,183400000.0
2008-09-08 04:02:00,97.25,97.31,97.245,97.305,187000000.0
2008-09-08 04:03:00,97.305,97.325,97.28,97.32,177100000.0
2008-09-08 04:04:00,97.33,97.34,97.325,97.33,64100000.0
2008-09-08 04:05:00,97.325,97.39,97.32,97.37,114200000.0
2008-09-08 04:06:00,97.37,97.41,97.37,97.375,121800000.0
2008-09-08 04:07:00,97.37,97.38,97.32,97.335,162600000.0
2008-09-08 04:08:00,97.34,97.34,97.29,97.33,100400000.0
2008-09-08 04:09:00,97.33,97.35,97.32,97.32,133900000.0
2008-09-08 04:10:00,97.32,97.35,97.295,97.34,105500000.0
2008-09-08 04:11:00,97.34,97.345,97.315,97.34,85300000.0
2008-09-08 04:12:00,97.34,97.375,97.33,97.37,64100000.0
2008-09-08 04:13:00,97.38,97.39,97.34,97.345,100800000.0
2008-09-08 04:14:00,97.355,97.4,97.355,97.38,117600000.0
2008-09-08 04:15:00,97.375,97.415,97.315,97.32,206300000.0
2008-09-08 04:16:00,97.32,97.35,97.31,97.35,124500000.0
2008-09-08 04:17:00,97.35,97.41,97.34,97.405,132200000.0
2008-09-08 04:18:00,97.415,97.43,97.385,97.405,131000000.0
2008-09-08 04:19:00,97.41,97.425,97.405,97.41,143900000.0
2008-09-08 04:20:00,97.405,97.41,97.38,97.405,120800000.0
2008-09-08 04:21:00,97.405,97.415,97.385,97.39,70100000.0
2008-09-08 04:22:00,97.385,97.415,97.38,97.41,63500000.0
2008-09-08 04:23:00,97.41,97.42,97.38,97.38,81600000.0
2008-09-08 04:24:00,97.38,97.385,97.37,97.38,66600000.0
2008-09-08 04:25:00,97.375,97.385,97.365,97.375,91800000.0
2008-09-08 04:26:00,97.375,97.405,97.365,97.4,95200000.0
2008-09-08 04:27:00,97.395,97.415,97.38,97.405,83000000.0
2008-09-08 04:28:00,97.405,97.405,97.38,97.385,68700000.0
2008-09-08 04:29:00,97.39,97.39,97.37,97.37,31900000.0
2008-09-08 04:30:00,97.38,97.395,97.365,97.37,82700000.0
2008-09-08 04:31:00,97.375,97.4,97.35,97.4,91300000.0
2008-09-08 04:32:00,97.4,97.41,97.385,97.405,68700000.0
2008-09-08 04:33:00,97.4,97.41,97.39,97.41,82200000.0
2008-09-08 04:34:00,97.405,97.405,97.39,97.39,35000000.0
2008-09-08 04:35:00,97.395,97.42,97.39,97.405,41800000.0
2008-09-08 04:36:00,97.41,97.465,97.4,97.46,147000000.0
2008-09-08 04:37:00,97.465,97.53,97.46,97.52,126700000.0
2008-09-08 04:38:00,97.52,97.565,97.5,97.55,152000000.0
2008-09-08 04:39:00,97.55,97.575,97.535,97.545,276400000.0
2008-09-08 04:40:00,97.54,97.545,97.515,97.535,194900000.0
2008-09-08 04:41:00,97.54,97.55,97.53,97.53,52600000.0
2008-09-08 04:42:00,97.525,97.56,97.52,97.54,105000000.0
2008-09-08 04:43:00,97.545,97.59,97.53,97.59,132600000.0
2008-09-08 04:44:00,97.585,97.59,97.5,97.5,89600000.0
2008-09-08 04:45:00,97.515,97.56,97.515,97.55,82100000.0
2008-09-08 04:46:00,97.55,97.55,97.5,97.51,50500000.0
2008-09-08 04:47:00,97.505,97.52,97.5,97.5,30000000.0
2008-09-08 04:48:00,97.5,97.5,97.485,97.49,68800000.0
2008-09-08 04:49:00,97.49,97.51,97.47,97.49,332500003.0
2008-09-08 04:50:00,97.49,97.5,97.485,97.49,263600000.0
2008-09-08 04:51:00,97.5,97.5,97.465,97.49,263000000.0
2008-09-08 04:52:00,97.49,97.49,97.425,97.44,120900000.0
2008-09-08 04:53:00,97.44,97.44,97.41,97.42,61900000.0
2008-09-08 04:54:00,97.43,97.485,97.415,97.48,113700000.0
2008-09-08 04:55:00,97.48,97.5,97.46,97.47,98200000.0
2008-09-08 04:56:00,97.465,97.51,97.465,97.49,48100000.0
2008-09-08 04:57:00,97.49,97.51,97.48,97.48,28900000.0
2008-09-08 04:58:00,97.49,97.51,97.49,97.5,30500000.0
2008-09-08 04:59:00,97.5,97.5,97.49,97.5,18500000.0
2008-09-08 05:00:00,97.5,97.51,97.48,97.48,87700000.0
2008-09-08 05:01:00,97.48,97.485,97.46,97.465,76600000.0
2008-09-08 05:02:00,97.465,97.49,97.455,97.49,34800000.0
2008-09-08 05:03:00,97.49,97.5,97.49,97.49,9000000.0
2008-09-08 05:04:00,97.5,97.51,97.5,97.5,18500000.0
2008-09-08 05:05:00,97.505,97.505,97.475,97.49,51400000.0
2008-09-08 05:06:00,97.49,97.49,97.47,97.48,65700000.0
2008-09-08 05:07:00,97.48,97.51,97.47,97.495,93800000.0
2008-09-08 05:08:00,97.495,97.51,97.475,97.48,27200000.0
2008-09-08 05:09:00,97.48,97.48,97.47,97.48,7200000.0
2008-09-08 05:10:00,97.47,97.48,97.47,97.47,5800000.0
2008-09-08 05:11:00,97.47,97.51,97.47,97.51,24200000.0
2008-09-08 05:12:00,97.505,97.53,97.49,97.52,88500000.0
2008-09-08 05:13:00,97.52,97.56,97.505,97.545,242500000.0
2008-09-08 05:14:00,97.545,97.585,97.515,97.57,99300000.0
2008-09-08 05:15:00,97.575,97.59,97.56,97.59,47100000.0
2008-09-08 05:16:00,97.59,97.63,97.59,97.62,107200000.0
2008-09-08 05:17:00,97.62,97.69,97.62,97.68,128800000.0
2008-09-08 05:18:00,97.68,97.68,97.63,97.63,139100000.0
2008-09-08 05:19:00,97.65,97.67,97.61,97.61,107000000.0
2008-09-08 05:20:00,97.615,97.625,97.6,97.6,104400000.0
2008-09-08 05:21:00,97.6,97.63,97.595,97.62,70000000.0
2008-09-08 05:22:00,97.62,97.62,97.6,97.61,42600000.0
2008-09-08 05:23:00,97.61,97.61,97.58,97.59,85100000.0
2008-09-08 05:24:00,97.59,97.595,97.58,97.59,58700000.0
2008-09-08 05:25:00,97.59,97.625,97.59,97.615,69000000.0
2008-09-08 05:26:00,97.61,97.61,97.6,97.6,22700000.0
2008-09-08 05:27:00,97.6,97.6,97.57,97.59,47300000.0
2008-09-08 05:28:00,97.59,97.6,97.59,97.595,40900000.0
2008-09-08 05:29:00,97.59,97.59,97.54,97.56,97300000.0
2008-09-08 05:30:00,97.55,97.59,97.55,97.59,100700000.0
2008-09-08 05:31:00,97.58,97.59,97.57,97.57,27700000.0
2008-09-08 05:32:00,97.57,97.58,97.555,97.57,23400000.0
2008-09-08 05:33:00,97.57,97.62,97.56,97.605,102500000.0
2008-09-08 05:34:00,97.6,97.605,97.585,97.59,44000000.0
2008-09-08 05:35:00,97.595,97.6,97.57,97.58,42000000.0
2008-09-08 05:36:00,97.575,97.58,97.57,97.58,29100000.0
2008-09-08 05:37:00,97.59,97.6,97.58,97.59,57700000.0
2008-09-08 05:38:00,97.59,97.59,97.58,97.58,14100000.0
2008-09-08 05:39:00,97.575,97.575,97.54,97.54,92100000.0
2008-09-08 05:40:00,97.535,97.535,97.5,97.505,32700000.0
2008-09-08 05:41:00,97.5,97.505,97.465,97.49,89600000.0
2008-09-08 05:42:00,97.475,97.51,97.47,97.51,76100000.0
2008-09-08 05:43:00,97.51,97.51,97.475,97.485,86200000.0
2008-09-08 05:44:00,97.48,97.485,97.48,97.485,42300000.0
2008-09-08 05:45:00,97.485,97.485,97.435,97.45,104700000.0
2008-09-08 05:46:00,97.45,97.47,97.44,97.455,61000000.0
2008-09-08 05:47:00,97.46,97.465,97.42,97.425,82700000.0
2008-09-08 05:48:00,97.435,97.455,97.43,97.44,62800000.0
2008-09-08 05:49:00,97.435,97.44,97.43,97.43,47600000.0
2008-09-08 05:50:00,97.42,97.43,97.42,97.43,17900000.0
2008-09-08 05:51:00,97.425,97.43,97.42,97.43,35700000.0
2008-09-08 05:52:00,97.435,97.435,97.415,97.415,16800000.0
2008-09-08 05:53:00,97.43,97.45,97.43,97.44,36800000.0
2008-09-08 05:54:00,97.445,97.455,97.43,97.435,45000000.0
2008-09-08 05:55:00,97.44,97.455,97.44,97.455,88200000.0
2008-09-08 05:56:00,97.45,97.455,97.44,97.44,46200000.0
2008-09-08 05:57:00,97.45,97.455,97.44,97.45,75500000.0
2008-09-08 05:58:00,97.45,97.465,97.45,97.465,52500000.0
2008-09-08 05:59:00,97.46,97.49,97.46,97.48,41600000.0
2008-09-08 06:00:00,97.48,97.485,97.475,97.475,18100000.0
2008-09-08 06:01:00,97.48,97.48,97.47,97.47,32100000.0
2008-09-08 06:02:00,97.47,97.48,97.46,97.46,39800000.0
2008-09-08 06:03:00,97.465,97.48,97.46,97.48,74400000.0
2008-09-08 06:04:00,97.48,97.54,97.48,97.51,81500000.0
2008-09-08 06:05:00,97.51,97.53,97.51,97.52,87000000.0
2008-09-08 06:06:00,97.51,97.51,97.49,97.495,52100000.0
2008-09-08 06:07:00,97.5,97.515,97.5,97.5,93400000.0
2008-09-08 06:08:00,97.5,97.525,97.49,97.51,109900000.0
2008-09-08 06:09:00,97.51,97.51,97.48,97.5,67100000.0
2008-09-08 06:10:00,97.505,97.515,97.49,97.49,31800000.0
2008-09-08 06:11:00,97.495,97.495,97.47,97.495,78500000.0
2008-09-08 06:12:00,97.49,97.525,97.49,97.525,84000000.0
2008-09-08 06:13:00,97.52,97.52,97.48,97.48,35900000.0
2008-09-08 06:14:00,97.48,97.53,97.48,97.51,180900000.0
2008-09-08 06:15:00,97.505,97.525,97.495,97.515,73100000.0
2008-09-08 06:16:00,97.505,97.53,97.47,97.475,101800000.0
2008-09-08 06:17:00,97.47,97.5,97.47,97.495,110000000.0
2008-09-08 06:18:00,97.495,97.51,97.48,97.485,80500000.0
2008-09-08 06:19:00,97.485,97.515,97.485,97.49,78600000.0
2008-09-08 06:20:00,97.485,97.485,97.47,97.48,38300000.0
2008-09-08 06:21:00,97.49,97.53,97.48,97.53,60500000.0
2008-09-08 06:22:00,97.535,97.54,97.49,97.49,41600000.0
2008-09-08 06:23:00,97.49,97.495,97.485,97.485,37600000.0
2008-09-08 06:24:00,97.46,97.485,97.41,97.42,394100005.0
2008-09-08 06:25:00,97.42,97.43,97.375,97.4,661800001.0
2008-09-08 06:26:00,97.4,97.41,97.4,97.405,30400000.0
2008-09-08 06:27:00,97.41,97.41,97.39,97.4,31100000.0
2008-09-08 06:28:00,97.4,97.425,97.4,97.425,85500000.0
2008-09-08 06:29:00,97.42,97.43,97.35,97.42,106900000.0
2008-09-08 06:30:00,97.42,97.44,97.37,97.44,91900000.0
2008-09-08 06:31:00,97.435,97.44,97.4,97.415,59300000.0
2008-09-08 06:32:00,97.41,97.42,97.41,97.42,11500000.0
2008-09-08 06:33:00,97.42,97.45,97.42,97.45,44600000.0
2008-09-08 06:34:00,97.45,97.5,97.45,97.49,62100000.0
2008-09-08 06:35:00,97.49,97.49,97.465,97.47,29300000.0
2008-09-08 06:36:00,97.47,97.48,97.44,97.47,92700000.0
2008-09-08 06:37:00,97.475,97.5,97.465,97.495,95700000.0
2008-09-08 06:38:00,97.5,97.515,97.495,97.505,97900000.0
2008-09-08 06:39:00,97.5,97.51,97.5,97.5,17500000.0
2008-09-08 06:40:00,97.495,97.5,97.485,97.49,31600000.0
2008-09-08 06:41:00,97.485,97.505,97.465,97.5,98000000.0
2008-09-08 06:42:00,97.495,97.505,97.485,97.5,86700000.0
2008-09-08 06:43:00,97.495,97.5,97.49,97.49,70500000.0
2008-09-08 06:44:00,97.49,97.49,97.47,97.48,47900000.0
2008-09-08 06:45:00,97.48,97.5,97.47,97.5,37900000.0
2008-09-08 06:46:00,97.495,97.505,97.485,97.495,42600000.0
2008-09-08 06:47:00,97.495,97.545,97.495,97.525,89100000.0
2008-09-08 06:48:00,97.52,97.54,97.52,97.53,39700000.0
2008-09-08 06:49:00,97.53,97.545,97.525,97.54,24700000.0
2008-09-08 06:50:00,97.54,97.57,97.54,97.565,48300000.0
2008-09-08 06:51:00,97.565,97.565,97.55,97.56,33600000.0
2008-09-08 06:52:00,97.57,97.575,97.56,97.56,35700000.0
2008-09-08 06:53:00,97.565,97.565,97.555,97.56,29400000.0
2008-09-08 06:54:00,97.565,97.57,97.555,97.555,27300000.0
2008-09-08 06:55:00,97.555,97.56,97.55,97.555,35400000.0
2008-09-08 06:56:00,97.55,97.57,97.53,97.56,60900000.0
2008-09-08 06:57:00,97.555,97.56,97.555,97.56,14700000.0
2008-09-08 06:58:00,97.56,97.595,97.56,97.58,62400000.0
2008-09-08 06:59:00,97.585,97.61,97.585,97.59,66900000.0
2008-09-08 07:00:00,97.59,97.59,97.54,97.57,102800000.0
2008-09-08 07:01:00,97.57,97.57,97.53,97.54,79000000.0
2008-09-08 07:02:00,97.54,97.545,97.505,97.505,59400000.0
2008-09-08 07:03:00,97.505,97.51,97.46,97.5,133100000.0
2008-09-08 07:04:00,97.495,97.5,97.49,97.495,63800000.0
2008-09-08 07:05:00,97.485,97.495,97.48,97.485,88400000.0
2008-09-08 07:06:00,97.485,97.49,97.485,97.485,14700000.0
2008-09-08 07:07:00,97.485,97.495,97.48,97.495,48100000.0
2008-09-08 07:08:00,97.49,97.495,97.48,97.485,31500000.0
2008-09-08 07:09:00,97.48,97.485,97.47,97.47,70800000.0
2008-09-08 07:10:00,97.47,97.51,97.47,97.485,49100000.0
2008-09-08 07:11:00,97.48,97.48,97.47,97.475,83100000.0
2008-09-08 07:12:00,97.48,97.48,97.47,97.47,40100000.0
2008-09-08 07:13:00,97.47,97.47,97.465,97.465,13100000.0
2008-09-08 07:14:00,97.47,97.51,97.47,97.495,73300000.0
2008-09-08 07:15:00,97.49,97.51,97.49,97.5,51000000.0
2008-09-08 07:16:00,97.51,97.54,97.51,97.535,68000000.0
2008-09-08 07:17:00,97.54,97.565,97.54,97.55,96300000.0
2008-09-08 07:18:00,97.55,97.55,97.51,97.515,105200000.0
2008-09-08 07:19:00,97.52,97.555,97.52,97.545,60700000.0
2008-09-08 07:20:00,97.545,97.59,97.545,97.57,90600000.0
2008-09-08 07:21:00,97.575,97.59,97.57,97.575,68900000.0
2008-09-08 07:22:00,97.585,97.585,97.575,97.575,46200000.0
2008-09-08 07:23:00,97.575,97.585,97.575,97.575,52900000.0
2008-09-08 07:24:00,97.575,97.575,97.565,97.565,54800000.0
2008-09-08 07:25:00,97.56,97.565,97.525,97.53,70600000.0
2008-09-08 07:26:00,97.53,97.54,97.525,97.53,40600000.0
2008-09-08 07:27:00,97.53,97.535,97.52,97.53,72700000.0
2008-09-08 07:28:00,97.53,97.53,97.53,97.53,37000000.0
2008-09-08 07:29:00,97.53,97.535,97.52,97.52,110000000.0
2008-09-08 07:30:00,97.525,97.53,97.52,97.53,33800000.0
2008-09-08 07:31:00,97.535,97.545,97.53,97.54,47100000.0
2008-09-08 07:32:00,97.54,97.57,97.54,97.56,42800000.0
2008-09-08 07:33:00,97.56,97.57,97.56,97.57,41400000.0
2008-09-08 07:34:00,97.57,97.575,97.55,97.55,64000000.0
2008-09-08 07:35:00,97.545,97.545,97.53,97.53,25100000.0
2008-09-08 07:36:00,97.52,97.535,97.48,97.48,95400000.0
2008-09-08 07:37:00,97.48,97.49,97.48,97.48,18000000.0
2008-09-08 07:38:00,97.48,97.495,97.48,97.48,70500000.0
2008-09-08 07:39:00,97.48,97.495,97.47,97.48,61800000.0
2008-09-08 07:40:00,97.48,97.51,97.475,97.5,67100000.0
2008-09-08 07:41:00,97.5,97.505,97.475,97.475,67800000.0
2008-09-08 07:42:00,97.48,97.48,97.44,97.44,86300000.0
2008-09-08 07:43:00,97.435,97.435,97.38,97.38,288099999.0
2008-09-08 07:44:00,97.38,97.39,97.355,97.36,140000000.0
2008-09-08 07:45:00,97.365,97.42,97.355,97.41,102500000.0
2008-09-08 07:46:00,97.41,97.435,97.41,97.425,112600000.0
2008-09-08 07:47:00,97.44,97.45,97.415,97.435,87900000.0
2008-09-08 07:48:00,97.44,97.47,97.435,97.445,125200000.0
2008-09-08 07:49:00,97.445,97.46,97.44,97.445,56600000.0
2008-09-08 07:50:00,97.445,97.485,97.445,97.48,114200000.0
2008-09-08 07:51:00,97.48,97.49,97.47,97.48,52400000.0
2008-09-08 07:52:00,97.49,97.55,97.485,97.55,91300000.0
2008-09-08 07:53:00,97.545,97.56,97.535,97.55,91800000.0
2008-09-08 07:54:00,97.56,97.56,97.505,97.51,157800000.0
2008-09-08 07:55:00,97.51,97.52,97.455,97.48,162400000.0
2008-09-08 07:56:00,97.475,97.5,97.46,97.495,128400000.0
2008-09-08 07:57:00,97.495,97.54,97.485,97.52,229100000.0
2008-09-08 07:58:00,97.52,97.53,97.51,97.52,104200000.0
2008-09-08 07:59:00,97.505,97.56,97.505,97.56,60200000.0
2008-09-08 08:00:00,97.56,97.56,97.495,97.495,132400000.0
2008-09-08 08:01:00,97.5,97.53,97.47,97.5,171800000.0
2008-09-08 08:02:00,97.5,97.53,97.48,97.53,152200000.0
2008-09-08 08:03:00,97.53,97.53,97.44,97.445,271500000.0
2008-09-08 08:04:00,97.44,97.47,97.34,97.36,396499998.0
2008-09-08 08:05:00,97.36,97.39,97.345,97.38,217600000.0
2008-09-08 08:06:00,97.38,97.42,97.38,97.41,140500000.0
2008-09-08 08:07:00,97.4,97.45,97.4,97.43,185800000.0
2008-09-08 08:08:00,97.43,97.44,97.38,97.4,338200001.0
2008-09-08 08:09:00,97.4,97.4,97.31,97.31,434400000.0
2008-09-08 08:10:00,97.295,97.3,97.21,97.22,183400000.0
2008-09-08 08:11:00,97.23,97.23,97.13,97.13,191400000.0
2008-09-08 08:12:00,97.13,97.16,97.11,97.155,443400000.0
2008-09-08 08:13:00,97.16,97.21,97.16,97.19,166300000.0
2008-09-08 08:14:00,97.19,97.31,97.185,97.31,365600000.0
2008-09-08 08:15:00,97.31,97.37,97.305,97.33,257500001.0
2008-09-08 08:16:00,97.33,97.33,97.26,97.27,109300000.0
2008-09-08 08:17:00,97.27,97.29,97.235,97.28,208400000.0
2008-09-08 08:18:00,97.28,97.28,97.215,97.23,142700000.0
2008-09-08 08:19:00,97.23,97.24,97.1,97.11,664100000.0
2008-09-08 08:20:00,97.11,97.11,96.99,97.0,638400000.0
2008-09-08 08:21:00,97.0,97.05,96.97,97.03,1115000017.0
2008-09-08 08:22:00,97.03,97.12,97.03,97.11,1137800020.0
2008-09-08 08:23:00,97.11,97.12,97.06,97.11,570900001.0
2008-09-08 08:24:00,97.11,97.11,97.06,97.11,526199999.0
2008-09-08 08:25:00,97.11,97.11,97.025,97.07,442600001.0
2008-09-08 08:26:00,97.07,97.07,97.06,97.07,1668499989.0
2008-09-08 08:27:00,97.05,97.1,97.03,97.09,1158799997.0
2008-09-08 08:28:00,97.11,97.14,97.1,97.13,1158799997.0
2008-09-08 08:29:00,97.12,97.15,97.12,97.14,1074000015.0
2008-09-08 08:30:00,97.14,97.14,97.125,97.14,815800004.0
2008-09-08 08:31:00,97.135,97.16,97.1,97.115,511000007.0
2008-09-08 08:32:00,97.12,97.13,97.03,97.04,452800001.0
2008-09-08 08:33:00,97.04,97.08,97.04,97.06,429000000.0
2008-09-08 08:34:00,97.06,97.06,97.025,97.04,148900000.0
2008-09-08 08:35:00,97.04,97.05,97.01,97.03,175500000.0
2008-09-08 08:36:00,97.02,97.05,97.005,97.02,284999995.0
2008-09-08 08:37:00,97.02,97.02,97.0,97.0,203000000.0
2008-09-08 08:38:00,97.02,97.02,97.0,97.0,346200000.0
2008-09-08 08:39:00,97.02,97.02,96.96,96.97,427399999.0
2008-09-08 08:40:00,96.99,96.99,96.96,96.97,275300001.0
2008-09-08 08:41:00,96.97,96.98,96.94,96.96,498299982.0
2008-09-08 08:42:00,96.97,96.99,96.96,96.96,295299994.0
2008-09-08 08:43:00,96.97,96.97,96.94,96.97,280100000.0
2008-09-08 08:44:00,96.96,96.97,96.91,96.91,534800000.0
2008-09-08 08:45:00,96.915,96.93,96.89,96.92,438099999.0
2008-09-08 08:46:00,96.9,96.94,96.87,96.94,590600004.0
2008-09-08 08:47:00,96.93,96.97,96.92,96.93,1194099998.0
2008-09-08 08:48:00,96.92,96.96,96.9,96.95,621500001.0
2008-09-08 08:49:00,96.97,96.97,96.95,96.97,621500001.0
2008-09-08 08:50:00,96.97,96.99,96.935,96.97,489300003.0
2008-09-08 08:51:00,96.97,96.98,96.87,96.9,1160000010.0
2008-09-08 08:52:00,96.91,96.94,96.905,96.94,224000000.0
2008-09-08 08:53:00,96.94,96.95,96.92,96.94,465600003.0
2008-09-08 08:54:00,96.92,96.94,96.9,96.9,1219000024.0
2008-09-08 08:55:00,96.87,96.89,96.85,96.85,489299999.0
2008-09-08 08:56:00,96.89,96.89,96.815,96.83,489299999.0
2008-09-08 08:57:00,96.83,96.85,96.76,96.85,359900000.0
2008-09-08 08:58:00,96.85,96.85,96.745,96.77,557300000.0
2008-09-08 08:59:00,96.76,96.82,96.76,96.81,414400000.0
2008-09-08 09:00:00,96.81,96.88,96.805,96.88,613799999.0
2008-09-08 09:01:00,96.88,96.94,96.87,96.91,447900000.0
2008-09-08 09:02:00,96.9,96.99,96.9,96.98,350900000.0
2008-09-08 09:03:00,96.98,97.01,96.965,96.98,337700000.0
2008-09-08 09:04:00,96.98,97.03,96.97,97.01,254000000.0
2008-09-08 09:05:00,97.01,97.02,96.96,96.98,362000000.0
2008-09-08 09:06:00,96.98,97.02,96.95,96.965,267700000.0
2008-09-08 09:07:00,96.965,97.02,96.94,96.97,634500010.0
2008-09-08 09:08:00,96.97,96.98,96.875,96.88,505100000.0
2008-09-08 09:09:00,96.88,96.97,96.88,96.96,326400000.0
2008-09-08 09:10:00,96.955,97.0,96.94,96.965,375700000.0
2008-09-08 09:11:00,96.96,96.98,96.92,96.94,158900000.0
2008-09-08 09:12:00,96.94,96.955,96.9,96.92,198800000.0
2008-09-08 09:13:00,96.92,96.96,96.915,96.935,263100000.0
2008-09-08 09:14:00,96.935,96.97,96.89,96.935,341700000.0
2008-09-08 09:15:00,96.94,96.945,96.91,96.915,273900000.0
2008-09-08 09:16:00,96.92,96.95,96.91,96.925,335300000.0
2008-09-08 09:17:00,96.925,96.95,96.915,96.94,300400000.0
2008-09-08 09:18:00,96.94,96.95,96.9,96.915,594100000.0
2008-09-08 09:19:00,96.915,96.96,96.915,96.96,620899998.0
2008-09-08 09:20:00,96.95,96.96,96.9,96.9,294199997.0
2008-09-08 09:21:00,96.9,97.01,96.9,96.99,278500000.0
2008-09-08 09:22:00,96.99,97.015,96.99,96.99,235100000.0
2008-09-08 09:23:00,96.99,97.0,96.98,96.98,211900000.0
2008-09-08 09:24:00,96.985,97.0,96.98,96.985,177900000.0
2008-09-08 09:25:00,96.99,97.035,96.98,97.01,234100000.0
2008-09-08 09:26:00,97.015,97.02,97.0,97.0,146700000.0
2008-09-08 09:27:00,97.0,97.03,97.0,97.02,249100000.0
2008-09-08 09:28:00,97.02,97.095,97.0,97.095,400900000.0
2008-09-08 09:29:00,97.11,97.13,97.075,97.12,454300000.0
2008-09-08 09:30:00,97.12,97.14,97.1,97.1,621600000.0
2008-09-08 09:31:00,97.105,97.16,97.1,97.15,201500000.0
2008-09-08 09:32:00,97.155,97.22,97.145,97.2,180100000.0
2008-09-08 09:33:00,97.205,97.22,97.18,97.185,585600003.0
2008-09-08 09:34:00,97.185,97.2,97.165,97.19,242500000.0
2008-09-08 09:35:00,97.195,97.215,97.18,97.19,243500000.0
2008-09-08 09:36:00,97.19,97.22,97.18,97.215,175100000.0
2008-09-08 09:37:00,97.215,97.27,97.21,97.245,196700000.0
2008-09-08 09:38:00,97.235,97.25,97.21,97.225,136500000.0
2008-09-08 09:39:00,97.215,97.225,97.195,97.21,153900000.0
2008-09-08 09:40:00,97.205,97.23,97.195,97.21,209800000.0
2008-09-08 09:41:00,97.21,97.22,97.155,97.18,233900000.0
2008-09-08 09:42:00,97.2,97.2,97.145,97.17,324300000.0
2008-09-08 09:43:00,97.17,97.195,97.135,97.17,333100000.0
2008-09-08 09:44:00,97.17,97.215,97.17,97.2,273800000.0
2008-09-08 09:45:00,97.2,97.215,97.19,97.2,365000000.0
2008-09-08 09:46:00,97.195,97.21,97.17,97.19,190500000.0
2008-09-08 09:47:00,97.195,97.195,97.13,97.15,258100000.0
2008-09-08 09:48:00,97.145,97.155,97.115,97.14,206400000.0
2008-09-08 09:49:00,97.14,97.16,97.13,97.15,188200000.0
2008-09-08 09:50:00,97.15,97.17,97.135,97.155,224200000.0
2008-09-08 09:51:00,97.15,97.175,97.1,97.115,237400000.0
2008-09-08 09:52:00,97.12,97.155,97.1,97.12,286400000.0
2008-09-08 09:53:00,97.12,97.14,97.09,97.135,239600000.0
2008-09-08 09:54:00,97.14,97.15,97.08,97.085,243700000.0
2008-09-08 09:55:00,97.08,97.125,97.08,97.11,237100000.0
2008-09-08 09:56:00,97.115,97.115,97.075,97.1,175200000.0
2008-09-08 09:57:00,97.095,97.12,97.095,97.115,186000000.0
2008-09-08 09:58:00,97.12,97.125,97.11,97.11,103400000.0
2008-09-08 09:59:00,97.11,97.135,97.1,97.12,161300000.0
2008-09-08 10:00:00,97.12,97.135,97.09,97.105,214900000.0
2008-09-08 10:01:00,97.105,97.12,97.04,97.075,342500000.0
2008-09-08 10:02:00,97.07,97.105,97.055,97.095,211300000.0
2008-09-08 10:03:00,97.095,97.115,97.065,97.095,155500000.0
2008-09-08 10:04:00,97.09,97.09,97.055,97.07,314500000.0
2008-09-08 10:05:00,97.08,97.105,97.07,97.095,220200000.0
2008-09-08 10:06:00,97.095,97.11,97.075,97.085,215700000.0
2008-09-08 10:07:00,97.085,97.12,97.085,97.11,246200000.0
2008-09-08 10:08:00,97.115,97.125,97.095,97.115,157000000.0
2008-09-08 10:09:00,97.115,97.135,97.1,97.12,174100000.0
2008-09-08 10:10:00,97.125,97.125,97.1,97.1,162600000.0
2008-09-08 10:11:00,97.105,97.12,97.08,97.105,961300016.0
2008-09-08 10:12:00,97.105,97.14,97.095,97.1,351100000.0
2008-09-08 10:13:00,97.1,97.1,97.06,97.1,335400000.0
2008-09-08 10:14:00,97.11,97.11,97.06,97.09,546100000.0
2008-09-08 10:15:00,97.08,97.095,97.035,97.08,328700000.0
2008-09-08 10:16:00,97.09,97.09,97.03,97.04,199300000.0
2008-09-08 10:17:00,97.04,97.06,97.025,97.055,231800000.0
2008-09-08 10:18:00,97.055,97.1,97.055,97.09,250900000.0
2008-09-08 10:19:00,97.09,97.1,97.05,97.08,333300000.0
2008-09-08 10:20:00,97.08,97.095,97.045,97.07,247000000.0
2008-09-08 10:21:00,97.07,97.09,97.04,97.05,269199996.0
2008-09-08 10:22:00,97.04,97.06,96.985,97.01,1079100001.0
2008-09-08 10:23:00,97.02,97.03,96.935,96.95,304000000.0
2008-09-08 10:24:00,96.95,96.96,96.9,96.91,357700000.0
2008-09-08 10:25:00,96.91,96.92,96.85,96.88,238900000.0
2008-09-08 10:26:00,96.87,96.88,96.84,96.85,382000000.0
2008-09-08 10:27:00,96.85,96.87,96.84,96.87,219500000.0
2008-09-08 10:28:00,96.865,96.87,96.815,96.82,241300000.0
2008-09-08 10:29:00,96.82,96.825,96.735,96.77,459599999.0
2008-09-08 10:30:00,96.78,96.79,96.7,96.725,251400000.0
2008-09-08 10:31:00,96.725,96.76,96.7,96.735,439100000.0
2008-09-08 10:32:00,96.74,96.81,96.725,96.8,139600000.0
2008-09-08 10:33:00,96.81,96.84,96.805,96.825,120000000.0
2008-09-08 10:34:00,96.825,96.88,96.82,96.875,330400001.0
2008-09-08 10:35:00,96.87,96.9,96.855,96.865,230700000.0
2008-09-08 10:36:00,96.87,96.885,96.85,96.855,252300000.0
2008-09-08 10:37:00,96.86,96.9,96.86,96.89,175900000.0
2008-09-08 10:38:00,96.88,96.89,96.85,96.885,194700000.0
2008-09-08 10:39:00,96.885,96.885,96.835,96.84,193400000.0
2008-09-08 10:40:00,96.845,96.875,96.835,96.87,130400000.0
2008-09-08 10:41:00,96.875,96.88,96.825,96.825,94000000.0
2008-09-08 10:42:00,96.825,96.85,96.825,96.84,94000000.0
2008-09-08 10:43:00,96.835,96.85,96.825,96.83,89800000.0
2008-09-08 10:44:00,96.83,96.84,96.815,96.835,164700000.0
2008-09-08 10:45:00,96.84,96.86,96.825,96.85,137900000.0
2008-09-08 10:46:00,96.845,96.87,96.835,96.855,132500000.0
2008-09-08 10:47:00,96.855,96.89,96.855,96.885,139600000.0
2008-09-08 10:48:00,96.9,96.9,96.84,96.86,215200000.0
2008-09-08 10:49:00,96.855,96.88,96.855,96.86,142200000.0
2008-09-08 10:50:00,96.86,96.875,96.85,96.85,216500000.0
2008-09-08 10:51:00,96.855,96.855,96.835,96.84,115600000.0
2008-09-08 10:52:00,96.84,96.86,96.8,96.81,260000000.0
2008-09-08 10:53:00,96.8,96.81,96.77,96.79,167900000.0
2008-09-08 10:54:00,96.79,96.8,96.69,96.69,297600000.0
2008-09-08 10:55:00,96.68,96.68,96.56,96.56,327000000.0
2008-09-08 10:56:00,96.57,96.57,96.475,96.48,296900000.0
2008-09-08 10:57:00,96.49,96.52,96.385,96.405,268900000.0
2008-09-08 10:58:00,96.42,96.48,96.4,96.445,293900000.0
2008-09-08 10:59:00,96.45,96.46,96.41,96.45,264300000.0
2008-09-08 11:00:00,96.45,96.495,96.435,96.485,218100000.0
2008-09-08 11:01:00,96.485,96.515,96.45,96.47,334300000.0
2008-09-08 11:02:00,96.47,96.49,96.45,96.46,175600000.0
2008-09-08 11:03:00,96.46,96.48,96.435,96.435,239400000.0
2008-09-08 11:04:00,96.44,96.49,96.385,96.385,256100000.0
2008-09-08 11:05:00,96.38,96.405,96.355,96.375,212300000.0
2008-09-08 11:06:00,96.37,96.385,96.315,96.345,254800000.0
2008-09-08 11:07:00,96.355,96.38,96.325,96.355,209400000.0
2008-09-08 11:08:00,96.36,96.365,96.3,96.3,243400000.0
2008-09-08 11:09:00,96.3,96.305,96.245,96.245,218800000.0
2008-09-08 11:10:00,96.245,96.29,96.235,96.29,214500000.0
2008-09-08 11:11:00,96.29,96.3,96.19,96.21,319900000.0
2008-09-08 11:12:00,96.205,96.205,96.135,96.17,292100000.0
2008-09-08 11:13:00,96.175,96.23,96.155,96.23,231100000.0
2008-09-08 11:14:00,96.23,96.335,96.23,96.33,277000000.0
2008-09-08 11:15:00,96.33,96.36,96.325,96.35,279500000.0
2008-09-08 11:16:00,96.35,96.39,96.35,96.38,201100000.0
2008-09-08 11:17:00,96.38,96.395,96.375,96.385,154700000.0
2008-09-08 11:18:00,96.385,96.39,96.355,96.37,117800000.0
2008-09-08 11:19:00,96.365,96.38,96.36,96.375,119900000.0
2008-09-08 11:20:00,96.37,96.37,96.345,96.365,114200000.0
2008-09-08 11:21:00,96.365,96.37,96.305,96.33,262300000.0
2008-09-08 11:22:00,96.33,96.41,96.32,96.4,281100000.0
2008-09-08 11:23:00,96.4,96.425,96.38,96.38,240100000.0
2008-09-08 11:24:00,96.375,96.385,96.35,96.355,144900000.0
2008-09-08 11:25:00,96.355,96.375,96.34,96.37,89300000.0
2008-09-08 11:26:00,96.375,96.385,96.33,96.34,170800000.0
2008-09-08 11:27:00,96.335,96.355,96.325,96.345,203300000.0
2008-09-08 11:28:00,96.35,96.35,96.32,96.33,161300000.0
2008-09-08 11:29:00,96.33,96.33,96.29,96.295,220000000.0
2008-09-08 11:30:00,96.3,96.315,96.29,96.3,199300000.0
2008-09-08 11:31:00,96.3,96.355,96.3,96.335,178900000.0
2008-09-08 11:32:00,96.33,96.365,96.33,96.345,137200000.0
2008-09-08 11:33:00,96.34,96.345,96.295,96.3,125600000.0
2008-09-08 11:34:00,96.305,96.31,96.27,96.27,68700000.0
2008-09-08 11:35:00,96.27,96.305,96.265,96.275,185900000.0
2008-09-08 11:36:00,96.27,96.3,96.265,96.28,212900000.0
2008-09-08 11:37:00,96.28,96.31,96.275,96.305,151200000.0
2008-09-08 11:38:00,96.3,96.34,96.3,96.305,129100000.0
2008-09-08 11:39:00,96.31,96.325,96.3,96.31,122800000.0
2008-09-08 11:40:00,96.315,96.355,96.305,96.35,127200000.0
2008-09-08 11:41:00,96.355,96.355,96.325,96.34,154800000.0
2008-09-08 11:42:00,96.335,96.35,96.325,96.33,69400000.0
2008-09-08 11:43:00,96.33,96.34,96.295,96.305,250500000.0
2008-09-08 11:44:00,96.31,96.31,96.235,96.31,363100000.0
2008-09-08 11:45:00,96.31,96.35,96.29,96.34,231700000.0
2008-09-08 11:46:00,96.35,96.385,96.33,96.385,162200000.0
2008-09-08 11:47:00,96.385,96.41,96.37,96.37,192400000.0
2008-09-08 11:48:00,96.37,96.375,96.33,96.375,220800000.0
2008-09-08 11:49:00,96.38,96.41,96.36,96.37,221100000.0
2008-09-08 11:50:00,96.37,96.39,96.345,96.36,174800000.0
2008-09-08 11:51:00,96.36,96.38,96.295,96.31,203200000.0
2008-09-08 11:52:00,96.31,96.33,96.3,96.31,120600000.0
2008-09-08 11:53:00,96.31,96.31,96.26,96.28,125300000.0
2008-09-08 11:54:00,96.275,96.28,96.27,96.275,94800000.0
2008-09-08 11:55:00,96.27,96.28,96.26,96.27,61800000.0
2008-09-08 11:56:00,96.27,96.275,96.235,96.25,227400000.0
2008-09-08 11:57:00,96.25,96.26,96.24,96.26,70000000.0
2008-09-08 11:58:00,96.25,96.265,96.21,96.22,91100000.0
2008-09-08 11:59:00,96.215,96.265,96.215,96.22,165600000.0
2008-09-08 12:00:00,96.22,96.255,96.22,96.24,163100000.0
2008-09-08 12:01:00,96.245,96.25,96.195,96.22,201800000.0
2008-09-08 12:02:00,96.225,96.23,96.195,96.2,151400000.0
2008-09-08 12:03:00,96.2,96.215,96.19,96.2,144800000.0
2008-09-08 12:04:00,96.2,96.215,96.185,96.2,169900000.0
2008-09-08 12:05:00,96.2,96.21,96.155,96.155,152700000.0
2008-09-08 12:06:00,96.16,96.19,96.12,96.19,230800000.0
2008-09-08 12:07:00,96.195,96.2,96.14,96.155,190200000.0
2008-09-08 12:08:00,96.16,96.165,96.145,96.15,190400000.0
2008-09-08 12:09:00,96.15,96.16,96.085,96.09,213600000.0
2008-09-08 12:10:00,96.09,96.1,96.06,96.1,183900000.0
2008-09-08 12:11:00,96.11,96.12,96.065,96.07,245400000.0
2008-09-08 12:12:00,96.06,96.065,95.885,95.91,363900000.0
2008-09-08 12:13:00,95.915,95.995,95.915,95.985,224800000.0
2008-09-08 12:14:00,95.97,95.97,95.91,95.94,313600000.0
2008-09-08 12:15:00,95.93,95.965,95.9,95.945,268500000.0
2008-09-08 12:16:00,95.945,95.97,95.94,95.97,258500000.0
2008-09-08 12:17:00,95.97,95.995,95.96,95.97,254400000.0
2008-09-08 12:18:00,95.97,96.03,95.96,96.03,260600000.0
2008-09-08 12:19:00,96.025,96.07,96.015,96.07,260700000.0
2008-09-08 12:20:00,96.06,96.1,96.06,96.09,278700000.0
2008-09-08 12:21:00,96.09,96.145,96.085,96.135,253200000.0
2008-09-08 12:22:00,96.135,96.155,96.12,96.13,215600000.0
2008-09-08 12:23:00,96.13,96.165,96.115,96.155,174500000.0
2008-09-08 12:24:00,96.16,96.19,96.115,96.135,281500000.0
2008-09-08 12:25:00,96.14,96.18,96.135,96.17,240900000.0
2008-09-08 12:26:00,96.17,96.235,96.165,96.23,258300000.0
2008-09-08 12:27:00,96.23,96.23,96.17,96.21,196900000.0
2008-09-08 12:28:00,96.21,96.23,96.195,96.215,271600000.0
2008-09-08 12:29:00,96.215,96.24,96.2,96.22,219400000.0
2008-09-08 12:30:00,96.21,96.23,96.1,96.19,437200000.0
2008-09-08 12:31:00,96.185,96.19,96.14,96.145,225900000.0
2008-09-08 12:32:00,96.145,96.175,96.14,96.16,142600000.0
2008-09-08 12:33:00,96.165,96.17,96.14,96.14,130200000.0
2008-09-08 12:34:00,96.135,96.18,96.125,96.17,170000000.0
2008-09-08 12:35:00,96.17,96.195,96.165,96.17,186300000.0
2008-09-08 12:36:00,96.17,96.185,96.15,96.16,163800000.0
2008-09-08 12:37:00,96.17,96.17,96.105,96.105,172800000.0
2008-09-08 12:38:00,96.105,96.135,96.095,96.135,197100000.0
2008-09-08 12:39:00,96.14,96.185,96.14,96.185,164600000.0
2008-09-08 12:40:00,96.185,96.19,96.165,96.19,172700000.0
2008-09-08 12:41:00,96.195,96.21,96.18,96.205,127500000.0
2008-09-08 12:42:00,96.205,96.21,96.19,96.2,69500000.0
2008-09-08 12:43:00,96.195,96.23,96.175,96.23,128100000.0
2008-09-08 12:44:00,96.235,96.25,96.19,96.205,182100000.0
2008-09-08 12:45:00,96.2,96.23,96.19,96.2,154600000.0
2008-09-08 12:46:00,96.2,96.21,96.165,96.2,137300000.0
2008-09-08 12:47:00,96.2,96.21,96.185,96.205,164200000.0
2008-09-08 12:48:00,96.215,96.25,96.205,96.235,179500000.0
2008-09-08 12:49:00,96.235,96.235,96.205,96.23,210500000.0
2008-09-08 12:50:00,96.23,96.26,96.23,96.25,215600000.0
2008-09-08 12:51:00,96.25,96.265,96.24,96.265,153700000.0
2008-09-08 12:52:00,96.26,96.295,96.25,96.26,166500000.0
2008-09-08 12:53:00,96.26,96.28,96.25,96.275,125000000.0
2008-09-08 12:54:00,96.27,96.375,96.265,96.36,215200000.0
2008-09-08 12:55:00,96.36,96.385,96.34,96.34,217500000.0
2008-09-08 12:56:00,96.345,96.385,96.325,96.38,188000000.0
2008-09-08 12:57:00,96.38,96.42,96.375,96.41,143500000.0
2008-09-08 12:58:00,96.415,96.44,96.37,96.375,258600000.0
2008-09-08 12:59:00,96.38,96.4,96.37,96.38,102600000.0
2008-09-08 13:00:00,96.38,96.405,96.38,96.385,133700000.0
2008-09-08 13:01:00,96.38,96.43,96.38,96.42,118000000.0
2008-09-08 13:02:00,96.425,96.47,96.415,96.44,178800000.0
2008-09-08 13:03:00,96.44,96.47,96.43,96.445,163600000.0
2008-09-08 13:04:00,96.445,96.45,96.38,96.39,241900000.0
2008-09-08 13:05:00,96.39,96.41,96.37,96.38,276700000.0
2008-09-08 13:06:00,96.38,96.4,96.38,96.395,72100000.0
2008-09-08 13:07:00,96.39,96.395,96.345,96.35,178400000.0
2008-09-08 13:08:00,96.355,96.355,96.265,96.27,227500000.0
2008-09-08 13:09:00,96.28,96.29,96.22,96.22,259200000.0
2008-09-08 13:10:00,96.205,96.24,96.18,96.19,230400000.0
2008-09-08 13:11:00,96.2,96.27,96.19,96.26,198200000.0
2008-09-08 13:12:00,96.265,96.28,96.24,96.24,144800000.0
2008-09-08 13:13:00,96.235,96.245,96.185,96.24,208000000.0
2008-09-08 13:14:00,96.24,96.245,96.165,96.18,258600000.0
2008-09-08 13:15:00,96.18,96.195,96.12,96.185,311600000.0
2008-09-08 13:16:00,96.185,96.225,96.17,96.21,208700000.0
2008-09-08 13:17:00,96.205,96.22,96.165,96.185,265900000.0
2008-09-08 13:18:00,96.185,96.24,96.185,96.215,203500000.0
2008-09-08 13:19:00,96.22,96.26,96.21,96.25,240300000.0
2008-09-08 13:20:00,96.25,96.26,96.23,96.26,245600000.0
2008-09-08 13:21:00,96.26,96.3,96.26,96.275,162600000.0
2008-09-08 13:22:00,96.27,96.275,96.23,96.24,257800000.0
2008-09-08 13:23:00,96.24,96.25,96.225,96.235,184400000.0
2008-09-08 13:24:00,96.235,96.25,96.225,96.24,130700000.0
2008-09-08 13:25:00,96.24,96.245,96.215,96.22,221900000.0
2008-09-08 13:26:00,96.22,96.22,96.115,96.165,228700000.0
2008-09-08 13:27:00,96.165,96.19,96.16,96.19,152500000.0
2008-09-08 13:28:00,96.19,96.23,96.185,96.22,145000000.0
2008-09-08 13:29:00,96.215,96.275,96.215,96.255,195200000.0
2008-09-08 13:30:00,96.26,96.29,96.245,96.28,127000000.0
2008-09-08 13:31:00,96.28,96.28,96.27,96.28,68700000.0
2008-09-08 13:32:00,96.28,96.29,96.26,96.275,108500000.0
2008-09-08 13:33:00,96.27,96.28,96.24,96.28,146400000.0
2008-09-08 13:34:00,96.28,96.28,96.24,96.27,172800000.0
2008-09-08 13:35:00,96.27,96.27,96.22,96.245,114500000.0
2008-09-08 13:36:00,96.26,96.28,96.25,96.27,161700000.0
2008-09-08 13:37:00,96.275,96.285,96.255,96.26,119200000.0
2008-09-08 13:38:00,96.26,96.275,96.235,96.265,136100000.0
2008-09-08 13:39:00,96.26,96.29,96.225,96.275,244900000.0
2008-09-08 13:40:00,96.275,96.295,96.265,96.265,85200000.0
2008-09-08 13:41:00,96.265,96.31,96.26,96.3,125100000.0
2008-09-08 13:42:00,96.3,96.32,96.295,96.31,81600000.0
2008-09-08 13:43:00,96.31,96.315,96.295,96.3,110400000.0
2008-09-08 13:44:00,96.3,96.325,96.295,96.31,108500000.0
2008-09-08 13:45:00,96.31,96.35,96.3,96.305,235600000.0
2008-09-08 13:46:00,96.29,96.33,96.26,96.295,252100000.0
2008-09-08 13:47:00,96.295,96.305,96.25,96.26,144000000.0
2008-09-08 13:48:00,96.25,96.28,96.245,96.27,124900000.0
2008-09-08 13:49:00,96.27,96.285,96.265,96.28,127200000.0
2008-09-08 13:50:00,96.28,96.3,96.245,96.25,164400000.0
2008-09-08 13:51:00,96.25,96.27,96.23,96.23,118300000.0
2008-09-08 13:52:00,96.23,96.24,96.22,96.24,94300000.0
2008-09-08 13:53:00,96.24,96.245,96.22,96.24,97500000.0
2008-09-08 13:54:00,96.24,96.24,96.205,96.215,96000000.0
2008-09-08 13:55:00,96.2,96.245,96.2,96.23,139900000.0
2008-09-08 13:56:00,96.235,96.27,96.235,96.245,189600000.0
2008-09-08 13:57:00,96.245,96.285,96.24,96.27,165200000.0
2008-09-08 13:58:00,96.275,96.28,96.25,96.255,154000000.0
2008-09-08 13:59:00,96.26,96.275,96.22,96.24,161100000.0
2008-09-08 14:00:00,96.23,96.24,96.2,96.205,185700000.0
2008-09-08 14:01:00,96.2,96.23,96.18,96.19,182100000.0
2008-09-08 14:02:00,96.19,96.19,96.15,96.15,110900000.0
2008-09-08 14:03:00,96.16,96.225,96.14,96.21,176400000.0
2008-09-08 14:04:00,96.205,96.29,96.2,96.27,222400000.0
2008-09-08 14:05:00,96.27,96.28,96.235,96.255,219700000.0
2008-09-08 14:06:00,96.255,96.255,96.21,96.22,174700000.0
2008-09-08 14:07:00,96.225,96.245,96.18,96.18,254000000.0
2008-09-08 14:08:00,96.185,96.2,96.14,96.19,439500000.0
2008-09-08 14:09:00,96.19,96.19,96.13,96.135,193100000.0
2008-09-08 14:10:00,96.13,96.135,96.08,96.11,221400000.0
2008-09-08 14:11:00,96.11,96.15,96.09,96.14,182800000.0
2008-09-08 14:12:00,96.14,96.17,96.13,96.16,128700000.0
2008-09-08 14:13:00,96.16,96.16,96.12,96.15,165900000.0
2008-09-08 14:14:00,96.15,96.19,96.14,96.18,152100000.0
2008-09-08 14:15:00,96.18,96.22,96.18,96.205,159600000.0
2008-09-08 14:16:00,96.21,96.22,96.19,96.2,111600000.0
2008-09-08 14:17:00,96.2,96.205,96.185,96.2,91400000.0
2008-09-08 14:18:00,96.195,96.22,96.19,96.22,81300000.0
2008-09-08 14:19:00,96.22,96.23,96.21,96.22,92100000.0
2008-09-08 14:20:00,96.225,96.25,96.225,96.245,112800000.0
2008-09-08 14:21:00,96.245,96.245,96.2,96.215,161100000.0
2008-09-08 14:22:00,96.215,96.22,96.2,96.21,89100000.0
2008-09-08 14:23:00,96.215,96.22,96.18,96.2,169300000.0
2008-09-08 14:24:00,96.2,96.22,96.16,96.2,144500000.0
2008-09-08 14:25:00,96.2,96.275,96.2,96.25,200400000.0
2008-09-08 14:26:00,96.25,96.28,96.235,96.25,179700000.0
2008-09-08 14:27:00,96.245,96.245,96.19,96.21,173100000.0
2008-09-08 14:28:00,96.21,96.23,96.16,96.17,201200000.0
2008-09-08 14:29:00,96.16,96.2,96.16,96.165,173300000.0
2008-09-08 14:30:00,96.16,96.165,96.13,96.14,147900000.0
2008-09-08 14:31:00,96.135,96.15,96.115,96.125,168900000.0
2008-09-08 14:32:00,96.125,96.135,96.09,96.1,186200000.0
2008-09-08 14:33:00,96.1,96.155,96.09,96.145,195400000.0
2008-09-08 14:34:00,96.15,96.17,96.13,96.14,184600000.0
2008-09-08 14:35:00,96.145,96.185,96.135,96.18,193900000.0
2008-09-08 14:36:00,96.175,96.2,96.17,96.195,221000000.0
2008-09-08 14:37:00,96.19,96.21,96.18,96.21,185800000.0
2008-09-08 14:38:00,96.21,96.265,96.195,96.265,184600000.0
2008-09-08 14:39:00,96.27,96.305,96.265,96.29,173900000.0
2008-09-08 14:40:00,96.295,96.335,96.29,96.33,185200000.0
2008-09-08 14:41:00,96.33,96.345,96.32,96.34,151200000.0
2008-09-08 14:42:00,96.33,96.355,96.33,96.34,99200000.0
2008-09-08 14:43:00,96.345,96.38,96.34,96.355,213800000.0
2008-09-08 14:44:00,96.355,96.37,96.33,96.36,195600000.0
2008-09-08 14:45:00,96.36,96.4,96.36,96.365,191000000.0
2008-09-08 14:46:00,96.36,96.385,96.355,96.38,147100000.0
2008-09-08 14:47:00,96.385,96.405,96.38,96.39,98200000.0
2008-09-08 14:48:00,96.39,96.39,96.345,96.38,144300000.0
2008-09-08 14:49:00,96.38,96.4,96.345,96.35,189100000.0
2008-09-08 14:50:00,96.345,96.345,96.315,96.325,154700000.0
2008-09-08 14:51:00,96.33,96.345,96.325,96.345,161900000.0
2008-09-08 14:52:00,96.345,96.35,96.33,96.34,117700000.0
2008-09-08 14:53:00,96.34,96.35,96.32,96.335,173200000.0
2008-09-08 14:54:00,96.33,96.34,96.285,96.29,142500000.0
2008-09-08 14:55:00,96.29,96.32,96.29,96.295,130800000.0
2008-09-08 14:56:00,96.29,96.295,96.26,96.275,163400000.0
2008-09-08 14:57:00,96.28,96.315,96.27,96.3,151100000.0
2008-09-08 14:58:00,96.31,96.34,96.29,96.33,184500000.0
2008-09-08 14:59:00,96.335,96.35,96.305,96.34,209700000.0
2008-09-08 15:00:00,96.34,96.355,96.33,96.33,179600000.0
2008-09-08 15:01:00,96.33,96.41,96.33,96.385,238200000.0
2008-09-08 15:02:00,96.38,96.385,96.355,96.37,218700000.0
2008-09-08 15:03:00,96.375,96.395,96.36,96.37,182600000.0
2008-09-08 15:04:00,96.37,96.41,96.36,96.385,162300000.0
2008-09-08 15:05:00,96.38,96.39,96.36,96.36,97300000.0
2008-09-08 15:06:00,96.36,96.37,96.34,96.37,120000000.0
2008-09-08 15:07:00,96.37,96.37,96.325,96.325,179700000.0
2008-09-08 15:08:00,96.32,96.355,96.31,96.34,169200000.0
2008-09-08 15:09:00,96.34,96.34,96.32,96.33,136400000.0
2008-09-08 15:10:00,96.33,96.34,96.305,96.31,141300000.0
2008-09-08 15:11:00,96.31,96.315,96.285,96.3,137300000.0
2008-09-08 15:12:00,96.3,96.3,96.26,96.265,160500000.0
2008-09-08 15:13:00,96.27,96.29,96.23,96.23,103800000.0
2008-09-08 15:14:00,96.23,96.23,96.185,96.215,199600000.0
2008-09-08 15:15:00,96.215,96.225,96.175,96.19,215000000.0
2008-09-08 15:16:00,96.19,96.23,96.18,96.21,185500000.0
2008-09-08 15:17:00,96.21,96.285,96.21,96.285,200300000.0
2008-09-08 15:18:00,96.28,96.29,96.26,96.265,114900000.0
2008-09-08 15:19:00,96.27,96.29,96.265,96.28,121300000.0
2008-09-08 15:20:00,96.28,96.305,96.255,96.27,175400000.0
2008-09-08 15:21:00,96.265,96.275,96.245,96.245,150500000.0
2008-09-08 15:22:00,96.25,96.26,96.235,96.245,115100000.0
2008-09-08 15:23:00,96.245,96.25,96.22,96.24,107600000.0
2008-09-08 15:24:00,96.23,96.23,96.185,96.2,483000001.0
2008-09-08 15:25:00,96.21,96.24,96.165,96.24,185000000.0
2008-09-08 15:26:00,96.235,96.235,96.215,96.235,140900000.0
2008-09-08 15:27:00,96.23,96.25,96.22,96.22,113900000.0
2008-09-08 15:28:00,96.215,96.25,96.215,96.24,149200000.0
2008-09-08 15:29:00,96.24,96.24,96.21,96.215,190100000.0
2008-09-08 15:30:00,96.215,96.22,96.18,96.205,211500000.0
2008-09-08 15:31:00,96.21,96.22,96.185,96.19,188000000.0
2008-09-08 15:32:00,96.18,96.18,96.15,96.15,247000000.0
2008-09-08 15:33:00,96.14,96.175,96.14,96.16,216800000.0
2008-09-08 15:34:00,96.155,96.175,96.155,96.165,139200000.0
2008-09-08 15:35:00,96.165,96.17,96.14,96.14,196000000.0
2008-09-08 15:36:00,96.14,96.15,96.11,96.13,425099999.0
2008-09-08 15:37:00,96.11,96.11,96.055,96.055,431400000.0
2008-09-08 15:38:00,96.055,96.065,96.005,96.005,220600000.0
2008-09-08 15:39:00,96.0,96.045,96.0,96.045,215100000.0
2008-09-08 15:40:00,96.045,96.055,96.02,96.055,214500000.0
2008-09-08 15:41:00,96.05,96.07,96.045,96.065,182500000.0
2008-09-08 15:42:00,96.06,96.21,96.06,96.2,279900000.0
2008-09-08 15:43:00,96.19,96.21,96.16,96.16,290900000.0
2008-09-08 15:44:00,96.16,96.18,96.135,96.15,198300000.0
2008-09-08 15:45:00,96.155,96.18,96.135,96.145,191900000.0
2008-09-08 15:46:00,96.15,96.17,96.13,96.15,192200000.0
2008-09-08 15:47:00,96.155,96.17,96.12,96.15,220000000.0
2008-09-08 15:48:00,96.15,96.18,96.15,96.16,244700000.0
2008-09-08 15:49:00,96.16,96.205,96.15,96.19,178100000.0
2008-09-08 15:50:00,96.19,96.19,96.155,96.155,152400000.0
2008-09-08 15:51:00,96.16,96.17,96.095,96.105,226400000.0
2008-09-08 15:52:00,96.1,96.1,96.03,96.07,249600000.0
2008-09-08 15:53:00,96.065,96.1,96.065,96.09,274500000.0
2008-09-08 15:54:00,96.09,96.09,96.045,96.06,209599999.0
2008-09-08 15:55:00,96.055,96.07,96.03,96.055,596399999.0
2008-09-08 15:56:00,96.06,96.065,96.02,96.02,323000000.0
2008-09-08 15:57:00,96.025,96.03,95.985,95.995,442300000.0
2008-09-08 15:58:00,95.995,96.03,95.985,96.015,323500000.0
2008-09-08 15:59:00,96.02,96.035,96.0,96.005,264900000.0
2008-09-08 16:00:00,96.01,96.02,95.98,95.98,292200000.0
2008-09-08 16:01:00,95.98,96.0,95.935,95.97,213900000.0
2008-09-08 16:02:00,95.975,96.01,95.96,96.0,224300000.0
2008-09-08 16:03:00,95.99,96.045,95.985,96.035,175300000.0
2008-09-08 16:04:00,96.035,96.12,96.03,96.12,146500000.0
2008-09-08 16:05:00,96.11,96.175,96.11,96.17,163800000.0
2008-09-08 16:06:00,96.17,96.22,96.16,96.2,242200000.0
2008-09-08 16:07:00,96.195,96.21,96.17,96.18,290800000.0
2008-09-08 16:08:00,96.18,96.185,96.145,96.155,202300000.0
2008-09-08 16:09:00,96.145,96.15,96.05,96.055,244600000.0
2008-09-08 16:10:00,96.06,96.065,96.03,96.06,223600000.0
2008-09-08 16:11:00,96.06,96.075,96.045,96.06,117500000.0
2008-09-08 16:12:00,96.06,96.07,96.03,96.055,221700000.0
2008-09-08 16:13:00,96.05,96.12,96.05,96.11,158300000.0
2008-09-08 16:14:00,96.11,96.15,96.11,96.14,197300000.0
2008-09-08 16:15:00,96.14,96.155,96.125,96.135,137000000.0
2008-09-08 16:16:00,96.135,96.165,96.135,96.16,165800000.0
2008-09-08 16:17:00,96.145,96.19,96.135,96.18,220000000.0
2008-09-08 16:18:00,96.18,96.185,96.11,96.11,153000000.0
2008-09-08 16:19:00,96.11,96.14,96.09,96.11,168500000.0
2008-09-08 16:20:00,96.12,96.15,96.1,96.1,161000000.0
2008-09-08 16:21:00,96.095,96.11,96.06,96.105,217500000.0
2008-09-08 16:22:00,96.1,96.13,96.055,96.08,259400000.0
2008-09-08 16:23:00,96.08,96.085,96.04,96.06,248200000.0
2008-09-08 16:24:00,96.06,96.08,96.06,96.065,164600000.0
2008-09-08 16:25:00,96.06,96.09,96.025,96.05,206600000.0
2008-09-08 16:26:00,96.05,96.07,96.03,96.055,164000000.0
2008-09-08 16:27:00,96.055,96.08,96.045,96.07,162500000.0
2008-09-08 16:28:00,96.065,96.08,96.06,96.08,160900000.0
2008-09-08 16:29:00,96.08,96.135,96.075,96.125,220400000.0
2008-09-08 16:30:00,96.12,96.18,96.12,96.155,209700000.0
2008-09-08 16:31:00,96.16,96.205,96.15,96.19,198000000.0
2008-09-08 16:32:00,96.19,96.205,96.16,96.165,140900000.0
2008-09-08 16:33:00,96.165,96.19,96.145,96.17,183300000.0
2008-09-08 16:34:00,96.165,96.185,96.16,96.185,185000000.0
2008-09-08 16:35:00,96.18,96.19,96.14,96.15,107500000.0
2008-09-08 16:36:00,96.15,96.18,96.13,96.18,157300000.0
2008-09-08 16:37:00,96.185,96.19,96.135,96.16,147000000.0
2008-09-08 16:38:00,96.165,96.18,96.16,96.17,189400000.0
2008-09-08 16:39:00,96.17,96.2,96.155,96.19,138400000.0
2008-09-08 16:40:00,96.19,96.195,96.145,96.18,157200000.0
2008-09-08 16:41:00,96.18,96.195,96.17,96.17,173500000.0
2008-09-08 16:42:00,96.17,96.2,96.165,96.175,213600000.0
2008-09-08 16:43:00,96.17,96.185,96.14,96.185,182800000.0
2008-09-08 16:44:00,96.18,96.2,96.15,96.15,130700000.0
2008-09-08 16:45:00,96.15,96.17,96.12,96.155,146900000.0
2008-09-08 16:46:00,96.14,96.19,96.13,96.19,138700000.0
2008-09-08 16:47:00,96.18,96.2,96.15,96.175,152600000.0
2008-09-08 16:48:00,96.18,96.18,96.15,96.17,119900000.0
2008-09-08 16:49:00,96.17,96.18,96.13,96.135,127800000.0
2008-09-08 16:50:00,96.13,96.14,96.12,96.12,141300000.0
2008-09-08 16:51:00,96.125,96.14,96.06,96.085,233900000.0
2008-09-08 16:52:00,96.085,96.09,96.055,96.08,148100000.0
2008-09-08 16:53:00,96.09,96.11,96.075,96.085,170000000.0
2008-09-08 16:54:00,96.09,96.11,96.05,96.07,406700006.0
2008-09-08 16:55:00,96.06,96.135,96.06,96.125,499099995.0
2008-09-08 16:56:00,96.115,96.125,96.085,96.105,180900000.0
2008-09-08 16:57:00,96.1,96.14,96.0,96.03,276300000.0
2008-09-08 16:58:00,96.03,96.035,95.97,95.97,213300000.0
2008-09-08 16:59:00,95.975,95.98,95.92,95.94,200500000.0
2008-09-08 17:00:00,95.92,95.97,95.89,95.905,312900000.0
2008-09-08 17:01:00,95.905,96.0,95.895,95.995,214400000.0
2008-09-08 17:02:00,95.99,96.095,95.99,96.08,274100000.0
2008-09-08 17:03:00,96.075,96.1,96.055,96.06,234300000.0
2008-09-08 17:04:00,96.055,96.08,96.015,96.05,246700000.0
2008-09-08 17:05:00,96.05,96.07,96.005,96.01,183800000.0
2008-09-08 17:06:00,96.01,96.055,96.0,96.035,202800000.0
2008-09-08 17:07:00,96.04,96.125,96.04,96.11,270500000.0
2008-09-08 17:08:00,96.11,96.155,96.075,96.075,218500000.0
2008-09-08 17:09:00,96.075,96.11,96.065,96.11,183400000.0
2008-09-08 17:10:00,96.11,96.14,96.08,96.12,174100000.0
2008-09-08 17:11:00,96.11,96.11,96.08,96.1,166300000.0
2008-09-08 17:12:00,96.1,96.13,96.09,96.105,284700000.0
2008-09-08 17:13:00,96.105,96.13,96.1,96.115,127100000.0
2008-09-08 17:14:00,96.12,96.125,96.1,96.1,115700000.0
2008-09-08 17:15:00,96.1,96.11,96.06,96.095,193900000.0
2008-09-08 17:16:00,96.09,96.095,96.06,96.07,238100000.0
2008-09-08 17:17:00,96.07,96.07,96.01,96.02,163400000.0
2008-09-08 17:18:00,96.02,96.025,95.985,96.02,255000000.0
2008-09-08 17:19:00,96.015,96.03,96.0,96.03,146700000.0
2008-09-08 17:20:00,96.03,96.04,95.965,95.965,151600000.0
2008-09-08 17:21:00,95.97,95.975,95.92,95.97,204600000.0
2008-09-08 17:22:00,95.965,96.015,95.95,95.995,202400000.0
2008-09-08 17:23:00,96.0,96.03,95.98,95.98,178700000.0
2008-09-08 17:24:00,95.975,96.015,95.97,96.01,223900000.0
2008-09-08 17:25:00,96.0,96.02,95.995,96.015,231100000.0
2008-09-08 17:26:00,96.015,96.04,95.99,96.015,113800000.0
2008-09-08 17:27:00,96.01,96.02,95.95,95.95,207400000.0
2008-09-08 17:28:00,95.95,95.995,95.91,95.97,285300000.0
2008-09-08 17:29:00,95.97,95.98,95.92,95.955,244500000.0
2008-09-08 17:30:00,95.96,95.99,95.94,95.955,223000000.0
2008-09-08 17:31:00,95.955,96.0,95.955,95.965,186100000.0
2008-09-08 17:32:00,95.97,95.975,95.94,95.96,163900000.0
2008-09-08 17:33:00,95.96,95.995,95.945,95.95,175700000.0
2008-09-08 17:34:00,95.95,95.97,95.93,95.97,118400000.0
2008-09-08 17:35:00,95.965,95.965,95.94,95.96,102900000.0
2008-09-08 17:36:00,95.96,95.995,95.95,95.985,170900000.0
2008-09-08 17:37:00,95.98,95.99,95.94,95.95,122600000.0
2008-09-08 17:38:00,95.94,95.97,95.94,95.95,99800000.0
2008-09-08 17:39:00,95.96,95.975,95.95,95.96,100500000.0
2008-09-08 17:40:00,95.96,95.96,95.915,95.92,135800000.0
2008-09-08 17:41:00,95.92,95.93,95.83,95.835,185900000.0
2008-09-08 17:42:00,95.835,95.865,95.825,95.85,151400000.0
2008-09-08 17:43:00,95.85,95.89,95.84,95.87,179300000.0
2008-09-08 17:44:00,95.86,95.89,95.855,95.86,195300000.0
2008-09-08 17:45:00,95.86,95.89,95.85,95.865,177400000.0
2008-09-08 17:46:00,95.86,95.87,95.81,95.83,177600000.0
2008-09-08 17:47:00,95.83,95.83,95.79,95.8,213200000.0
2008-09-08 17:48:00,95.8,95.81,95.765,95.78,241500000.0
2008-09-08 17:49:00,95.78,95.78,95.71,95.73,221100000.0
2008-09-08 17:50:00,95.725,95.73,95.68,95.69,201300000.0
2008-09-08 17:51:00,95.69,95.71,95.62,95.7,233100000.0
2008-09-08 17:52:00,95.7,95.73,95.68,95.69,279000000.0
2008-09-08 17:53:00,95.69,95.7,95.67,95.68,170400000.0
2008-09-08 17:54:00,95.68,95.72,95.68,95.7,220500000.0
2008-09-08 17:55:00,95.695,95.71,95.64,95.65,190200000.0
2008-09-08 17:56:00,95.64,95.65,95.525,95.54,228800000.0
2008-09-08 17:57:00,95.53,95.53,95.425,95.455,376700000.0
2008-09-08 17:58:00,95.455,95.49,95.41,95.43,295900000.0
2008-09-08 17:59:00,95.43,95.485,95.415,95.465,182000000.0
2008-09-08 18:00:00,95.47,95.51,95.46,95.49,126900000.0
2008-09-08 18:01:00,95.5,95.52,95.48,95.49,148200000.0
2008-09-08 18:02:00,95.49,95.57,95.485,95.55,187500000.0
2008-09-08 18:03:00,95.55,95.565,95.515,95.545,208500000.0
2008-09-08 18:04:00,95.54,95.58,95.525,95.525,138000000.0
2008-09-08 18:05:00,95.525,95.56,95.52,95.545,140000000.0
2008-09-08 18:06:00,95.55,95.56,95.535,95.535,109000000.0
2008-09-08 18:07:00,95.54,95.545,95.51,95.53,81600000.0
2008-09-08 18:08:00,95.53,95.59,95.525,95.59,95000000.0
2008-09-08 18:09:00,95.59,95.59,95.51,95.53,117700000.0
2008-09-08 18:10:00,95.53,95.53,95.47,95.48,75200000.0
2008-09-08 18:11:00,95.47,95.48,95.42,95.43,191500000.0
2008-09-08 18:12:00,95.435,95.44,95.33,95.335,263200000.0
2008-09-08 18:13:00,95.345,95.36,95.33,95.355,142700000.0
2008-09-08 18:14:00,95.35,95.39,95.33,95.39,144700000.0
2008-09-08 18:15:00,95.395,95.47,95.395,95.455,250900000.0
2008-09-08 18:16:00,95.46,95.49,95.41,95.45,179700000.0
2008-09-08 18:17:00,95.45,95.46,95.43,95.44,111800000.0
2008-09-08 18:18:00,95.44,95.46,95.42,95.44,111600000.0
2008-09-08 18:19:00,95.445,95.465,95.415,95.44,117700000.0
2008-09-08 18:20:00,95.44,95.48,95.44,95.48,171100000.0
2008-09-08 18:21:00,95.475,95.475,95.42,95.45,114900000.0
2008-09-08 18:22:00,95.46,95.46,95.43,95.45,28100000.0
2008-09-08 18:23:00,95.45,95.45,95.43,95.45,45900000.0
2008-09-08 18:24:00,95.45,95.45,95.4,95.41,120100000.0
2008-09-08 18:25:00,95.41,95.44,95.405,95.42,197900000.0
2008-09-08 18:26:00,95.415,95.445,95.4,95.405,145800000.0
2008-09-08 18:27:00,95.41,95.425,95.38,95.425,140100000.0
2008-09-08 18:28:00,95.42,95.435,95.405,95.42,126200000.0
2008-09-08 18:29:00,95.42,95.42,95.39,95.41,115200000.0
2008-09-08 18:30:00,95.41,95.43,95.36,95.39,101200000.0
2008-09-08 18:31:00,95.39,95.4,95.31,95.33,169700000.0
2008-09-08 18:32:00,95.325,95.35,95.25,95.3,240100000.0
2008-09-08 18:33:00,95.3,95.35,95.3,95.33,195300000.0
2008-09-08 18:34:00,95.32,95.37,95.31,95.35,114400000.0
2008-09-08 18:35:00,95.35,95.35,95.31,95.33,184600000.0
2008-09-08 18:36:00,95.33,95.35,95.325,95.34,98300000.0
2008-09-08 18:37:00,95.34,95.37,95.335,95.36,74700000.0
2008-09-08 18:38:00,95.36,95.36,95.31,95.34,88200000.0
2008-09-08 18:39:00,95.34,95.35,95.31,95.32,105000000.0
2008-09-08 18:40:00,95.32,95.325,95.27,95.3,147700000.0
2008-09-08 18:41:00,95.31,95.345,95.3,95.345,95500000.0
2008-09-08 18:42:00,95.35,95.385,95.33,95.37,183600000.0
2008-09-08 18:43:00,95.37,95.37,95.34,95.36,87700000.0
2008-09-08 18:44:00,95.355,95.37,95.35,95.36,86600000.0
2008-09-08 18:45:00,95.36,95.385,95.36,95.38,52100000.0
2008-09-08 18:46:00,95.375,95.46,95.36,95.45,193900000.0
2008-09-08 18:47:00,95.45,95.51,95.445,95.475,161700000.0
2008-09-08 18:48:00,95.475,95.49,95.45,95.49,157600000.0
2008-09-08 18:49:00,95.48,95.53,95.48,95.5,91700000.0
2008-09-08 18:50:00,95.5,95.5,95.47,95.48,187700000.0
2008-09-08 18:51:00,95.48,95.5,95.475,95.475,56700000.0
2008-09-08 18:52:00,95.48,95.51,95.48,95.5,52700000.0
2008-09-08 18:53:00,95.505,95.52,95.49,95.5,94500000.0
2008-09-08 18:54:00,95.5,95.5,95.445,95.455,108300000.0
2008-09-08 18:55:00,95.45,95.46,95.395,95.405,129100000.0
2008-09-08 18:56:00,95.405,95.42,95.38,95.4,105600000.0
2008-09-08 18:57:00,95.395,95.41,95.385,95.385,84500000.0
2008-09-08 18:58:00,95.39,95.4,95.385,95.4,74800000.0
2008-09-08 18:59:00,95.395,95.465,95.395,95.445,141200000.0
2008-09-08 19:00:00,95.45,95.45,95.39,95.425,164200000.0
2008-09-08 19:01:00,95.42,95.43,95.395,95.41,54200000.0
2008-09-08 19:02:00,95.41,95.43,95.375,95.415,109300000.0
2008-09-08 19:03:00,95.42,95.44,95.42,95.43,115000000.0
2008-09-08 19:04:00,95.425,95.44,95.42,95.44,53900000.0
2008-09-08 19:05:00,95.435,95.44,95.415,95.425,94600000.0
2008-09-08 19:06:00,95.43,95.43,95.39,95.4,121800000.0
2008-09-08 19:07:00,95.4,95.43,95.375,95.385,131000000.0
2008-09-08 19:08:00,95.39,95.43,95.38,95.41,79100000.0
2008-09-08 19:09:00,95.405,95.42,95.39,95.405,153800000.0
2008-09-08 19:10:00,95.41,95.45,95.39,95.44,151800000.0
2008-09-08 19:11:00,95.44,95.46,95.44,95.455,126800000.0
2008-09-08 19:12:00,95.46,95.465,95.43,95.43,59700000.0
2008-09-08 19:13:00,95.44,95.44,95.415,95.43,99300000.0
2008-09-08 19:14:00,95.44,95.455,95.43,95.44,46400000.0
2008-09-08 19:15:00,95.44,95.47,95.43,95.47,84100000.0
2008-09-08 19:16:00,95.47,95.47,95.39,95.405,99100000.0
2008-09-08 19:17:00,95.405,95.415,95.385,95.4,85200000.0
2008-09-08 19:18:00,95.39,95.4,95.375,95.38,54500000.0
2008-09-08 19:19:00,95.375,95.41,95.375,95.4,81100000.0
2008-09-08 19:20:00,95.4,95.4,95.37,95.38,69200000.0
2008-09-08 19:21:00,95.38,95.41,95.38,95.4,28700000.0
2008-09-08 19:22:00,95.4,95.405,95.37,95.4,66300000.0
2008-09-08 19:23:00,95.405,95.405,95.31,95.31,154600000.0
2008-09-08 19:24:00,95.305,95.33,95.235,95.245,165400000.0
2008-09-08 19:25:00,95.235,95.28,95.225,95.275,169800000.0
2008-09-08 19:26:00,95.26,95.28,95.22,95.265,176900000.0
2008-09-08 19:27:00,95.26,95.265,95.22,95.23,86500000.0
2008-09-08 19:28:00,95.23,95.27,95.23,95.26,119100000.0
2008-09-08 19:29:00,95.265,95.29,95.26,95.275,56400000.0
2008-09-08 19:30:00,95.28,95.31,95.26,95.29,150800000.0
2008-09-08 19:31:00,95.29,95.31,95.27,95.3,98900000.0
2008-09-08 19:32:00,95.3,95.31,95.265,95.3,99300000.0
2008-09-08 19:33:00,95.3,95.3,95.265,95.27,124700000.0
2008-09-08 19:34:00,95.265,95.27,95.235,95.25,93100000.0
2008-09-08 19:35:00,95.25,95.26,95.22,95.22,97800000.0
2008-09-08 19:36:00,95.22,95.24,95.19,95.19,146900000.0
2008-09-08 19:37:00,95.19,95.2,95.12,95.12,130600000.0
2008-09-08 19:38:00,95.12,95.12,94.985,94.995,215900000.0
2008-09-08 19:39:00,94.995,94.995,94.94,94.98,147700000.0
2008-09-08 19:40:00,94.975,94.98,94.925,94.95,206300000.0
2008-09-08 19:41:00,94.95,95.0,94.95,94.98,153800000.0
2008-09-08 19:42:00,94.98,95.01,94.96,94.99,146300000.0
2008-09-08 19:43:00,94.995,95.03,94.99,95.02,107200000.0
2008-09-08 19:44:00,95.02,95.06,95.02,95.03,138200000.0
2008-09-08 19:45:00,95.035,95.035,94.985,95.02,161100000.0
2008-09-08 19:46:00,95.015,95.045,95.01,95.04,82700000.0
2008-09-08 19:47:00,95.03,95.06,95.02,95.045,133100000.0
2008-09-08 19:48:00,95.045,95.045,95.025,95.03,90600000.0
2008-09-08 19:49:00,95.035,95.08,95.03,95.065,134400000.0
2008-09-08 19:50:00,95.06,95.095,95.045,95.08,127100000.0
2008-09-08 19:51:00,95.08,95.11,95.08,95.11,127100000.0
2008-09-08 19:52:00,95.11,95.13,95.09,95.11,130400000.0
2008-09-08 19:53:00,95.11,95.13,95.075,95.12,149100000.0
2008-09-08 19:54:00,95.12,95.13,95.085,95.1,137400000.0
2008-09-08 19:55:00,95.09,95.1,95.055,95.08,144700000.0
2008-09-08 19:56:00,95.075,95.09,95.06,95.08,83300000.0
2008-09-08 19:57:00,95.08,95.09,95.05,95.055,93800000.0
2008-09-08 19:58:00,95.06,95.06,95.035,95.055,119700000.0
2008-09-08 19:59:00,95.05,95.08,95.03,95.08,97100000.0
2008-09-08 20:00:00,95.08,95.09,95.06,95.08,40500000.0
2008-09-08 20:01:00,95.08,95.12,95.08,95.095,96000000.0
2008-09-08 20:02:00,95.1,95.14,95.1,95.14,83700000.0
2008-09-08 20:03:00,95.14,95.21,95.125,95.13,217500000.0
2008-09-08 20:04:00,95.13,95.16,95.125,95.15,120600000.0
2008-09-08 20:05:00,95.15,95.17,95.125,95.155,100000000.0
2008-09-08 20:06:00,95.15,95.165,95.14,95.16,54500000.0
2008-09-08 20:07:00,95.155,95.165,95.14,95.155,100600000.0
2008-09-08 20:08:00,95.155,95.155,95.125,95.125,65600000.0
2008-09-08 20:09:00,95.12,95.2,95.12,95.2,146800000.0
2008-09-08 20:10:00,95.19,95.21,95.17,95.2,166100000.0
2008-09-08 20:11:00,95.205,95.275,95.18,95.26,204600000.0
2008-09-08 20:12:00,95.26,95.26,95.21,95.21,160800000.0
2008-09-08 20:13:00,95.23,95.25,95.205,95.235,104000000.0
2008-09-08 20:14:00,95.235,95.28,95.22,95.27,96000000.0
2008-09-08 20:15:00,95.27,95.27,95.21,95.22,113500000.0
2008-09-08 20:16:00,95.22,95.24,95.21,95.24,72400000.0
2008-09-08 20:17:00,95.24,95.24,95.22,95.225,73900000.0
2008-09-08 20:18:00,95.22,95.235,95.17,95.19,135900000.0
2008-09-08 20:19:00,95.19,95.23,95.18,95.205,111700000.0
2008-09-08 20:20:00,95.205,95.23,95.18,95.205,177100000.0
2008-09-08 20:21:00,95.205,95.28,95.2,95.25,172700000.0
2008-09-08 20:22:00,95.245,95.27,95.24,95.26,102700000.0
2008-09-08 20:23:00,95.265,95.27,95.225,95.25,137100000.0
2008-09-08 20:24:00,95.25,95.3,95.24,95.28,102200000.0
2008-09-08 20:25:00,95.275,95.3,95.265,95.29,86500000.0
2008-09-08 20:26:00,95.295,95.305,95.265,95.29,157700000.0
2008-09-08 20:27:00,95.285,95.3,95.27,95.295,112500000.0
2008-09-08 20:28:00,95.3,95.315,95.27,95.29,165300000.0
2008-09-08 20:29:00,95.295,95.305,95.255,95.28,159500000.0
2008-09-08 20:30:00,95.29,95.31,95.245,95.25,156700000.0
2008-09-08 20:31:00,95.255,95.3,95.255,95.295,150100000.0
2008-09-08 20:32:00,95.3,95.3,95.275,95.295,104200000.0
2008-09-08 20:33:00,95.3,95.3,95.265,95.275,163000000.0
2008-09-08 20:34:00,95.27,95.28,95.25,95.265,106900000.0
2008-09-08 20:35:00,95.26,95.31,95.26,95.31,33400000.0
2008-09-08 20:36:00,95.3,95.31,95.29,95.31,75900000.0
2008-09-08 20:37:00,95.31,95.32,95.27,95.32,61100000.0
2008-09-08 20:38:00,95.325,95.34,95.31,95.33,94900000.0
2008-09-08 20:39:00,95.33,95.33,95.28,95.29,112900000.0
2008-09-08 20:40:00,95.29,95.325,95.29,95.315,79100000.0
2008-09-08 20:41:00,95.315,95.315,95.295,95.3,29800000.0
2008-09-08 20:42:00,95.295,95.31,95.295,95.31,19900000.0
2008-09-08 20:43:00,95.315,95.355,95.31,95.355,76500000.0
2008-09-08 20:44:00,95.35,95.355,95.33,95.33,46700000.0
2008-09-08 20:45:00,95.33,95.33,95.295,95.31,92500000.0
2008-09-08 20:46:00,95.31,95.325,95.295,95.325,135900000.0
2008-09-08 20:47:00,95.33,95.355,95.33,95.355,25200000.0
2008-09-08 20:48:00,95.345,95.35,95.3,95.335,133500000.0
2008-09-08 20:49:00,95.33,95.37,95.32,95.37,145600000.0
2008-09-08 20:50:00,95.37,95.37,95.335,95.35,78300000.0
2008-09-08 20:51:00,95.35,95.35,95.32,95.34,44200000.0
2008-09-08 20:52:00,95.34,95.37,95.335,95.365,112800000.0
2008-09-08 20:53:00,95.36,95.37,95.34,95.36,63500000.0
2008-09-08 20:54:00,95.355,95.38,95.355,95.36,95000000.0
2008-09-08 20:55:00,95.365,95.37,95.33,95.35,135800000.0
2008-09-08 20:56:00,95.35,95.35,95.33,95.345,54400000.0
2008-09-08 20:57:00,95.34,95.375,95.34,95.37,96700000.0
2008-09-08 20:58:00,95.365,95.37,95.35,95.365,121800000.0
2008-09-08 20:59:00,95.36,95.42,95.35,95.405,157100000.0
2008-09-08 21:00:00,95.4,95.45,95.39,95.44,108300000.0
2008-09-08 21:01:00,95.44,95.465,95.43,95.455,86100000.0
2008-09-08 21:02:00,95.45,95.485,95.45,95.48,77800000.0
2008-09-08 21:03:00,95.485,95.51,95.485,95.5,80200000.0
2008-09-08 21:04:00,95.5,95.52,95.485,95.49,62300000.0
2008-09-08 21:05:00,95.49,95.49,95.46,95.47,86200000.0
2008-09-08 21:06:00,95.47,95.47,95.45,95.45,98200000.0
2008-09-08 21:07:00,95.45,95.47,95.45,95.455,50000000.0
2008-09-08 21:08:00,95.46,95.47,95.445,95.455,52200000.0
2008-09-08 21:09:00,95.45,95.47,95.45,95.46,39800000.0
2008-09-08 21:10:00,95.46,95.46,95.425,95.425,65800000.0
2008-09-08 21:11:00,95.42,95.44,95.41,95.425,144400000.0
2008-09-08 21:12:00,95.42,95.47,95.42,95.46,105000000.0
2008-09-08 21:13:00,95.47,95.47,95.455,95.47,26100000.0
2008-09-08 21:14:00,95.47,95.48,95.47,95.48,62200000.0
2008-09-08 21:15:00,95.49,95.52,95.475,95.5,104000000.0
2008-09-08 21:16:00,95.5,95.56,95.495,95.555,102400000.0
2008-09-08 21:17:00,95.55,95.55,95.51,95.51,59300000.0
2008-09-08 21:18:00,95.51,95.53,95.495,95.515,75600000.0
2008-09-08 21:19:00,95.51,95.53,95.495,95.505,54000000.0
2008-09-08 21:20:00,95.51,95.52,95.5,95.5,51000000.0
2008-09-08 21:21:00,95.52,95.53,95.48,95.495,99000000.0
2008-09-08 21:22:00,95.5,95.515,95.485,95.5,145100000.0
2008-09-08 21:23:00,95.505,95.515,95.45,95.51,153900000.0
2008-09-08 21:24:00,95.515,95.52,95.48,95.485,93000000.0
2008-09-08 21:25:00,95.49,95.505,95.47,95.47,78300000.0
2008-09-08 21:26:00,95.47,95.48,95.435,95.46,54100000.0
2008-09-08 21:27:00,95.455,95.48,95.45,95.465,80300000.0
2008-09-08 21:28:00,95.47,95.475,95.445,95.45,59100000.0
2008-09-08 21:29:00,95.455,95.48,95.455,95.475,72900000.0
2008-09-08 21:30:00,95.47,95.495,95.46,95.475,124600000.0
2008-09-08 21:31:00,95.475,95.51,95.465,95.49,111800000.0
2008-09-08 21:32:00,95.5,95.58,95.49,95.575,133800000.0
2008-09-08 21:33:00,95.575,95.585,95.56,95.57,89300000.0
2008-09-08 21:34:00,95.57,95.59,95.57,95.57,78200000.0
2008-09-08 21:35:00,95.565,95.575,95.56,95.57,69600000.0
2008-09-08 21:36:00,95.57,95.58,95.555,95.555,92200000.0
2008-09-08 21:37:00,95.56,95.57,95.545,95.57,48600000.0
2008-09-08 21:38:00,95.565,95.575,95.555,95.56,65900000.0
2008-09-08 21:39:00,95.56,95.58,95.555,95.575,63000000.0
2008-09-08 21:40:00,95.58,95.59,95.57,95.585,67500000.0
2008-09-08 21:41:00,95.59,95.61,95.58,95.61,93900000.0
2008-09-08 21:42:00,95.61,95.61,95.57,95.57,64000000.0
2008-09-08 21:43:00,95.57,95.59,95.545,95.58,58100000.0
2008-09-08 21:44:00,95.58,95.59,95.56,95.57,26800000.0
2008-09-08 21:45:00,95.56,95.57,95.54,95.54,52600000.0
2008-09-08 21:46:00,95.54,95.58,95.54,95.555,124300000.0
2008-09-08 21:47:00,95.56,95.585,95.555,95.57,78000000.0
2008-09-08 21:48:00,95.57,95.58,95.565,95.575,67300000.0
2008-09-08 21:49:00,95.58,95.6,95.575,95.6,63800000.0
2008-09-08 21:50:00,95.6,95.63,95.59,95.63,101600000.0
2008-09-08 21:51:00,95.62,95.63,95.58,95.605,72800000.0
2008-09-08 21:52:00,95.61,95.615,95.6,95.6,24100000.0
2008-09-08 21:53:00,95.595,95.64,95.59,95.63,52100000.0
2008-09-08 21:54:00,95.64,95.67,95.64,95.66,97900000.0
2008-09-08 21:55:00,95.66,95.67,95.645,95.665,73500000.0
2008-09-08 21:56:00,95.67,95.67,95.64,95.65,42200000.0
2008-09-08 21:57:00,95.65,95.685,95.65,95.685,76300000.0
2008-09-08 21:58:00,95.68,95.69,95.65,95.65,50900000.0
2008-09-08 21:59:00,95.66,95.68,95.64,95.65,109900000.0
2008-09-08 22:00:00,95.65,95.655,95.63,95.635,75900000.0
2008-09-08 22:01:00,95.63,95.67,95.625,95.65,74700000.0
2008-09-08 22:02:00,95.65,95.66,95.63,95.64,101000000.0
2008-09-08 22:03:00,95.645,95.655,95.61,95.61,115400000.0
2008-09-08 22:04:00,95.615,95.62,95.605,95.61,39400000.0
2008-09-08 22:05:00,95.61,95.62,95.595,95.6,61500000.0
2008-09-08 22:06:00,95.605,95.625,95.605,95.62,35700000.0
2008-09-08 22:07:00,95.615,95.63,95.6,95.61,78600000.0
2008-09-08 22:08:00,95.61,95.64,95.6,95.64,25200000.0
2008-09-08 22:09:00,95.64,95.65,95.64,95.645,44100000.0
2008-09-08 22:10:00,95.645,95.65,95.63,95.65,44100000.0
2008-09-08 22:11:00,95.65,95.795,95.65,95.775,151300000.0
2008-09-08 22:12:00,95.78,95.78,95.715,95.76,130800000.0
2008-09-08 22:13:00,95.755,95.855,95.745,95.855,155000001.0
2008-09-08 22:14:00,95.85,95.9,95.845,95.87,139500000.0
2008-09-08 22:15:00,95.88,95.9,95.85,95.85,90800000.0
2008-09-08 22:16:00,95.845,95.87,95.84,95.84,108600000.0
2008-09-08 22:17:00,95.845,95.89,95.84,95.88,98400000.0
2008-09-08 22:18:00,95.88,95.93,95.855,95.93,110100000.0
2008-09-08 22:19:00,95.92,95.94,95.915,95.925,66900000.0
2008-09-08 22:20:00,95.92,95.93,95.9,95.92,81300000.0
2008-09-08 22:21:00,95.91,95.92,95.88,95.895,62200000.0
2008-09-08 22:22:00,95.89,95.895,95.87,95.89,86600000.0
2008-09-08 22:23:00,95.895,95.895,95.83,95.86,98200000.0
2008-09-08 22:24:00,95.86,95.87,95.86,95.86,68600000.0
2008-09-08 22:25:00,95.855,95.86,95.84,95.855,46500000.0
2008-09-08 22:26:00,95.87,95.87,95.84,95.845,60100000.0
2008-09-08 22:27:00,95.84,95.85,95.835,95.85,49300000.0
2008-09-08 22:28:00,95.85,95.88,95.84,95.88,86800000.0
2008-09-08 22:29:00,95.88,96.07,95.88,96.055,178000000.0
2008-09-08 22:30:00,96.055,96.055,95.96,96.0,206500000.0
2008-09-08 22:31:00,96.0,96.01,95.975,95.99,101000000.0
2008-09-08 22:32:00,95.99,96.0,95.965,95.965,88100000.0
2008-09-08 22:33:00,95.965,95.985,95.94,95.955,142600000.0
2008-09-08 22:34:00,95.95,95.95,95.845,95.85,183100000.0
2008-09-08 22:35:00,95.85,95.87,95.835,95.855,98000000.0
2008-09-08 22:36:00,95.85,95.855,95.815,95.82,97700000.0
2008-09-08 22:37:00,95.82,95.855,95.8,95.82,161700000.0
2008-09-08 22:38:00,95.83,95.905,95.83,95.875,163100000.0
2008-09-08 22:39:00,95.88,95.885,95.845,95.855,67200000.0
2008-09-08 22:40:00,95.855,95.875,95.845,95.87,69400000.0
2008-09-08 22:41:00,95.865,95.865,95.81,95.835,136600000.0
2008-09-08 22:42:00,95.84,95.84,95.8,95.805,57200000.0
2008-09-08 22:43:00,95.805,95.825,95.79,95.795,71400000.0
2008-09-08 22:44:00,95.79,95.795,95.78,95.78,29600000.0
2008-09-08 22:45:00,95.785,95.79,95.775,95.78,56400000.0
2008-09-08 22:46:00,95.775,95.795,95.765,95.78,109300000.0
2008-09-08 22:47:00,95.78,95.81,95.78,95.79,126000000.0
2008-09-08 22:48:00,95.795,95.805,95.785,95.79,63100000.0
2008-09-08 22:49:00,95.79,95.795,95.745,95.75,90300000.0
2008-09-08 22:50:00,95.755,95.765,95.74,95.755,104500000.0
2008-09-08 22:51:00,95.76,95.79,95.755,95.78,46200000.0
2008-09-08 22:52:00,95.785,95.8,95.77,95.78,76400000.0
2008-09-08 22:53:00,95.79,95.82,95.785,95.8,132500000.0
2008-09-08 22:54:00,95.795,95.8,95.72,95.72,126300000.0
2008-09-08 22:55:00,95.72,95.72,95.69,95.69,75200000.0
2008-09-08 22:56:00,95.69,95.71,95.68,95.71,89800000.0
2008-09-08 22:57:00,95.7,95.7,95.68,95.68,44600000.0
2008-09-08 22:58:00,95.675,95.68,95.67,95.67,8400000.0
2008-09-08 22:59:00,95.67,95.68,95.615,95.67,68800000.0
2008-09-08 23:00:00,95.67,95.685,95.63,95.67,126599996.0
2008-09-08 23:01:00,95.67,95.67,95.67,95.67,72899997.0
2008-09-08 23:02:00,95.67,95.67,95.67,95.67,242999990.0
2008-09-08 23:03:00,95.67,95.67,95.67,95.67,218699991.0
2008-09-08 23:04:00,95.67,95.67,95.66,95.66,97199996.0
2008-09-08 23:05:00,95.66,95.66,95.66,95.66,24299999.0
2008-09-08 23:06:00,95.66,95.66,95.66,95.66,388799984.0
2008-09-08 23:07:00,95.66,95.66,95.6,95.62,367299986.0
2008-09-08 23:08:00,95.62,95.62,95.62,95.62,437399982.0
2008-09-08 23:09:00,95.62,95.62,95.62,95.62,291599988.0
2008-09-08 23:10:00,95.62,95.62,95.6,95.6,656099973.0
2008-09-08 23:11:00,95.49,95.56,95.49,95.56,171700000.0
2008-09-08 23:12:00,95.56,95.58,95.51,95.51,656700008.0
2008-09-08 23:13:00,95.51,95.51,95.51,95.51,1120400022.0
2008-09-08 23:14:00,95.51,95.51,95.51,95.51,438300009.0
2008-09-08 23:15:00,95.51,95.51,95.51,95.51,633100013.0
2008-09-08 23:16:00,95.51,95.51,95.51,95.51,633100013.0
2008-09-08 23:17:00,95.51,95.51,95.425,95.48,250100001.0
2008-09-08 23:18:00,95.5,95.55,95.48,95.55,541299998.0
2008-09-08 23:19:00,95.55,95.58,95.55,95.58,207000000.0
2008-09-08 23:20:00,95.6,95.62,95.6,95.62,137900000.0
2008-09-08 23:21:00,95.62,95.63,95.61,95.63,133100003.0
2008-09-08 23:22:00,95.63,95.64,95.62,95.63,137400000.0
2008-09-08 23:23:00,95.63,95.68,95.63,95.67,824500002.0
2008-09-08 23:24:00,95.67,95.68,95.64,95.67,1356400004.0
2008-09-08 23:25:00,95.65,95.67,95.64,95.65,786300003.0
2008-09-08 23:26:00,95.65,95.66,95.65,95.66,1201500007.0
2008-09-08 23:27:00,95.66,95.67,95.65,95.66,1621900012.0
2008-09-08 23:28:00,95.66,95.69,95.66,95.68,1360400011.0
2008-09-08 23:29:00,95.68,95.7,95.68,95.7,876200006.0
2008-09-08 23:30:00,95.7,95.73,95.69,95.71,753499997.0
2008-09-08 23:31:00,95.72,95.75,95.72,95.75,737499986.0
2008-09-08 23:32:00,95.75,95.76,95.72,95.74,119600000.0
2008-09-08 23:33:00,95.76,95.76,95.7,95.73,282600006.0
2008-09-08 23:34:00,95.73,95.75,95.71,95.75,123900000.0
2008-09-08 23:35:00,95.75,95.75,95.73,95.73,69500000.0
2008-09-08 23:36:00,95.73,95.73,95.675,95.73,34900000.0
2008-09-08 23:37:00,95.73,95.73,95.73,95.73,42900000.0
2008-09-08 23:38:00,95.73,95.73,95.63,95.66,177399999.0
2008-09-08 23:39:00,95.66,95.68,95.66,95.665,18200000.0
2008-09-08 23:40:00,95.68,95.715,95.645,95.655,72900000.0
2008-09-08 23:41:00,95.66,95.715,95.63,95.65,88200000.0
2008-09-08 23:42:00,95.65,95.65,95.63,95.63,69300000.0
2008-09-08 23:43:00,95.64,95.65,95.64,95.64,20900000.0
2008-09-08 23:44:00,95.64,95.64,95.61,95.62,60000000.0
2008-09-08 23:45:00,95.62,95.66,95.61,95.66,66200000.0
2008-09-08 23:46:00,95.66,95.66,95.64,95.64,34200000.0
2008-09-08 23:47:00,95.64,95.64,95.64,95.64,15000000.0
2008-09-08 23:48:00,95.64,95.64,95.53,95.57,398300001.0
2008-09-08 23:49:00,95.57,95.62,95.54,95.56,1036999990.0
2008-09-08 23:50:00,95.56,95.64,95.555,95.57,793799983.0
2008-09-08 23:51:00,95.57,95.58,95.56,95.57,400299995.0
2008-09-08 23:52:00,95.57,95.57,95.57,95.57,18800000.0
2008-09-08 23:53:00,95.57,95.57,95.57,95.57,178300000.0
2008-09-08 23:54:00,95.57,95.62,95.57,95.59,63000000.0
2008-09-08 23:55:00,95.59,95.61,95.54,95.56,131600000.0
2008-09-08 23:56:00,95.56,95.56,95.56,95.56,8000000.0
2008-09-08 23:57:00,95.56,95.56,95.54,95.54,19000000.0
2008-09-08 23:58:00,95.55,95.55,95.52,95.52,481100000.0
2008-09-08 23:59:00,95.52,95.53,95.51,95.53,569399997.0
2008-09-09 00:00:00,95.49,95.53,95.49,95.5,528899998.0
2008-09-09 00:01:00,95.51,95.51,95.5,95.51,914099998.0
2008-09-09 00:02:00,95.51,95.51,95.51,95.51,1045400000.0
2008-09-09 00:03:00,95.51,95.51,95.45,95.45,1110899991.0
2008-09-09 00:04:00,95.45,95.47,95.45,95.46,201299996.0
2008-09-09 00:05:00,95.46,95.46,95.43,95.43,311899999.0
2008-09-09 00:06:00,95.43,95.44,95.43,95.43,398100000.0
2008-09-09 00:07:00,95.44,95.44,95.39,95.39,199300000.0
2008-09-09 00:08:00,95.39,95.43,95.39,95.42,359099999.0
2008-09-09 00:09:00,95.42,95.43,95.4,95.4,447300000.0
2008-09-09 00:10:00,95.4,95.42,95.39,95.4,776299996.0
2008-09-09 00:11:00,95.41,95.43,95.41,95.43,44800000.0
2008-09-09 00:12:00,95.43,95.46,95.43,95.46,206900000.0
2008-09-09 00:13:00,95.45,95.46,95.44,95.45,266199996.0
2008-09-09 00:14:00,95.45,95.48,95.45,95.47,599399998.0
2008-09-09 00:15:00,95.47,95.49,95.47,95.49,97300000.0
2008-09-09 00:16:00,95.49,95.54,95.49,95.53,1649599990.0
2008-09-09 00:17:00,95.53,95.62,95.53,95.58,1683999986.0
2008-09-09 00:18:00,95.58,95.58,95.56,95.56,1720499984.0
2008-09-09 00:19:00,95.56,95.56,95.47,95.5,786400000.0
2008-09-09 00:20:00,95.49,95.52,95.49,95.51,662700006.0
2008-09-09 00:21:00,95.5,95.51,95.5,95.51,662700006.0
2008-09-09 00:22:00,95.51,95.55,95.51,95.54,283499998.0
2008-09-09 00:23:00,95.54,95.57,95.54,95.55,177300000.0
2008-09-09 00:24:00,95.55,95.56,95.55,95.55,75600001.0
2008-09-09 00:25:00,95.55,95.57,95.54,95.56,278300001.0
2008-09-09 00:26:00,95.56,95.57,95.56,95.56,213300002.0
2008-09-09 00:27:00,95.57,95.59,95.57,95.59,32100000.0
2008-09-09 00:28:00,95.59,95.59,95.56,95.58,214500003.0
2008-09-09 00:29:00,95.56,95.58,95.56,95.57,761599991.0
2008-09-09 00:30:00,95.58,95.6,95.57,95.6,295199989.0
2008-09-09 00:31:00,95.6,95.61,95.6,95.61,24500000.0
2008-09-09 00:32:00,95.61,95.62,95.56,95.62,194000000.0
2008-09-09 00:33:00,95.62,95.64,95.61,95.64,95200000.0
2008-09-09 00:34:00,95.64,95.65,95.64,95.64,27700000.0
2008-09-09 00:35:00,95.64,95.66,95.64,95.66,41100000.0
2008-09-09 00:36:00,95.66,95.68,95.66,95.68,187900004.0
2008-09-09 00:37:00,95.69,95.69,95.67,95.68,59500000.0
2008-09-09 00:38:00,95.68,95.68,95.66,95.67,53100000.0
2008-09-09 00:39:00,95.67,95.67,95.63,95.64,77600000.0
2008-09-09 00:40:00,95.65,95.67,95.64,95.66,121999998.0
2008-09-09 00:41:00,95.66,95.67,95.66,95.66,60600000.0
2008-09-09 00:42:00,95.66,95.69,95.65,95.68,146900000.0
2008-09-09 00:43:00,95.68,95.68,95.67,95.67,24600000.0
2008-09-09 00:44:00,95.68,95.68,95.67,95.68,10000000.0
2008-09-09 00:45:00,95.68,95.69,95.67,95.68,114600001.0
2008-09-09 00:46:00,95.69,95.69,95.69,95.69,10000000.0
2008-09-09 00:47:00,95.69,95.73,95.66,95.72,246699999.0
2008-09-09 00:48:00,95.72,95.73,95.71,95.72,88700000.0
2008-09-09 00:49:00,95.72,95.76,95.72,95.75,88500000.0
2008-09-09 00:50:00,95.75,95.75,95.73,95.73,59900000.0
2008-09-09 00:51:00,95.74,95.74,95.73,95.73,22000000.0
2008-09-09 00:52:00,95.73,95.73,95.7,95.71,41300000.0
2008-09-09 00:53:00,95.71,95.72,95.71,95.72,5000000.0
2008-09-09 00:54:00,95.72,95.73,95.72,95.73,29000000.0
2008-09-09 00:55:00,95.73,95.74,95.73,95.74,22900000.0
2008-09-09 00:56:00,95.74,95.74,95.71,95.71,114600000.0
2008-09-09 00:57:00,95.73,95.75,95.71,95.74,946499985.0
2008-09-09 00:58:00,95.73,95.75,95.73,95.75,946499985.0
2008-09-09 00:59:00,95.74,95.8,95.74,95.8,1312699990.0
2008-09-09 01:00:00,95.81,95.82,95.81,95.81,8000000.0
2008-09-09 01:01:00,95.82,95.82,95.78,95.79,69900000.0
2008-09-09 01:02:00,95.79,95.8,95.76,95.77,70300000.0
2008-09-09 01:03:00,95.78,95.81,95.78,95.81,42900000.0
2008-09-09 01:04:00,95.81,95.81,95.78,95.78,60400000.0
2008-09-09 01:05:00,95.78,95.78,95.78,95.78,8000000.0
2008-09-09 01:06:00,95.78,95.78,95.75,95.75,74200000.0
2008-09-09 01:07:00,95.75,95.75,95.71,95.72,579300006.0
2008-09-09 01:08:00,95.72,95.74,95.69,95.73,185499999.0
2008-09-09 01:09:00,95.73,95.73,95.68,95.69,135600000.0
2008-09-09 01:10:00,95.68,95.695,95.65,95.65,362500000.0
2008-09-09 01:11:00,95.65,95.75,95.61,95.75,507900000.0
2008-09-09 01:12:00,95.76,95.76,95.67,95.71,233599997.0
2008-09-09 01:13:00,95.68,95.73,95.68,95.72,71800000.0
2008-09-09 01:14:00,95.73,95.73,95.69,95.69,53200000.0
2008-09-09 01:15:00,95.7,95.72,95.7,95.72,292599995.0
2008-09-09 01:16:00,95.74,95.74,95.74,95.74,93500000.0
2008-09-09 01:17:00,95.74,95.74,95.72,95.73,58500000.0
2008-09-09 01:18:00,95.73,95.74,95.73,95.73,19200000.0
2008-09-09 01:19:00,95.73,95.74,95.73,95.73,13100000.0
2008-09-09 01:20:00,95.73,95.73,95.72,95.72,45600000.0
2008-09-09 01:21:00,95.72,95.73,95.7,95.7,260900003.0
2008-09-09 01:22:00,95.7,95.72,95.7,95.71,774400000.0
2008-09-09 01:23:00,95.71,95.72,95.71,95.71,338299995.0
2008-09-09 01:24:00,95.71,95.73,95.7,95.73,165300000.0
2008-09-09 01:25:00,95.73,95.73,95.72,95.72,46500000.0
2008-09-09 01:26:00,95.72,95.75,95.69,95.72,339600001.0
2008-09-09 01:27:00,95.72,95.73,95.69,95.71,141000000.0
2008-09-09 01:28:00,95.69,95.7,95.68,95.69,202100000.0
2008-09-09 01:29:00,95.69,95.7,95.67,95.69,453499994.0
2008-09-09 01:30:00,95.69,95.69,95.68,95.69,148600000.0
2008-09-09 01:31:00,95.68,95.73,95.68,95.72,407300000.0
2008-09-09 01:32:00,95.73,95.8,95.71,95.76,852399987.0
2008-09-09 01:33:00,95.76,95.77,95.66,95.66,796000003.0
2008-09-09 01:34:00,95.66,95.68,95.63,95.67,1010799994.0
2008-09-09 01:35:00,95.67,95.69,95.63,95.63,662100002.0
2008-09-09 01:36:00,95.63,95.64,95.62,95.63,153600000.0
2008-09-09 01:37:00,95.63,95.66,95.6,95.61,282100000.0
2008-09-09 01:38:00,95.61,95.65,95.61,95.63,141100000.0
2008-09-09 01:39:00,95.64,95.65,95.63,95.64,73100000.0
2008-09-09 01:40:00,95.64,95.64,95.62,95.64,166400000.0
2008-09-09 01:41:00,95.64,95.66,95.63,95.66,88200000.0
2008-09-09 01:42:00,95.65,95.65,95.6,95.62,143200000.0
2008-09-09 01:43:00,95.61,95.61,95.58,95.6,152500000.0
2008-09-09 01:44:00,95.6,95.6,95.53,95.57,164100000.0
2008-09-09 01:45:00,95.57,95.61,95.57,95.6,71600000.0
2008-09-09 01:46:00,95.6,95.62,95.54,95.57,58100000.0
2008-09-09 01:47:00,95.57,95.575,95.54,95.55,61700000.0
2008-09-09 01:48:00,95.55,95.58,95.55,95.55,132900000.0
2008-09-09 01:49:00,95.545,95.55,95.53,95.54,60600000.0
2008-09-09 01:50:00,95.55,95.56,95.54,95.55,48400000.0
2008-09-09 01:51:00,95.55,95.59,95.55,95.55,53200000.0
2008-09-09 01:52:00,95.54,95.59,95.53,95.58,104300000.0
2008-09-09 01:53:00,95.58,95.61,95.57,95.61,73900000.0
2008-09-09 01:54:00,95.61,95.61,95.555,95.57,58000000.0
2008-09-09 01:55:00,95.57,95.62,95.57,95.62,41200000.0
2008-09-09 01:56:00,95.63,95.64,95.62,95.63,31000000.0
2008-09-09 01:57:00,95.64,95.67,95.575,95.61,127199999.0
2008-09-09 01:58:00,95.62,95.64,95.6,95.64,34500000.0
2008-09-09 01:59:00,95.65,95.65,95.62,95.65,11300000.0
2008-09-09 02:00:00,95.65,95.7,95.65,95.7,202500002.0
2008-09-09 02:01:00,95.71,95.71,95.66,95.67,105600000.0
2008-09-09 02:02:00,95.67,95.68,95.67,95.67,103300000.0
2008-09-09 02:03:00,95.67,95.7,95.66,95.67,172200000.0
2008-09-09 02:04:00,95.67,95.71,95.65,95.66,120700000.0
2008-09-09 02:05:00,95.66,95.68,95.65,95.68,161100001.0
2008-09-09 02:06:00,95.68,95.69,95.65,95.69,268699997.0
2008-09-09 02:07:00,95.69,95.69,95.68,95.69,16200000.0
2008-09-09 02:08:00,95.69,95.7,95.69,95.7,44100000.0
2008-09-09 02:09:00,95.7,95.73,95.7,95.72,76200000.0
2008-09-09 02:10:00,95.72,95.72,95.7,95.7,198300000.0
2008-09-09 02:11:00,95.71,95.75,95.7,95.71,135900000.0
2008-09-09 02:12:00,95.71,95.72,95.67,95.67,312400000.0
2008-09-09 02:13:00,95.67,95.71,95.65,95.65,182300000.0
2008-09-09 02:14:00,95.65,95.66,95.64,95.66,132000000.0
2008-09-09 02:15:00,95.66,95.67,95.62,95.64,231700000.0
2008-09-09 02:16:00,95.65,95.65,95.61,95.64,177400000.0
2008-09-09 02:17:00,95.63,95.64,95.63,95.63,42300000.0
2008-09-09 02:18:00,95.63,95.64,95.63,95.64,123700000.0
2008-09-09 02:19:00,95.64,95.64,95.63,95.63,32300000.0
2008-09-09 02:20:00,95.63,95.63,95.55,95.56,164400000.0
2008-09-09 02:21:00,95.56,95.57,95.56,95.57,130400000.0
2008-09-09 02:22:00,95.59,95.61,95.58,95.58,140100000.0
2008-09-09 02:23:00,95.57,95.58,95.53,95.53,104800000.0
2008-09-09 02:24:00,95.53,95.53,95.49,95.52,167900000.0
2008-09-09 02:25:00,95.52,95.55,95.52,95.55,48000000.0
2008-09-09 02:26:00,95.55,95.57,95.535,95.54,83400000.0
2008-09-09 02:27:00,95.54,95.55,95.48,95.49,285900000.0
2008-09-09 02:28:00,95.485,95.49,95.45,95.475,226500000.0
2008-09-09 02:29:00,95.49,95.56,95.465,95.53,202700000.0
2008-09-09 02:30:00,95.53,95.54,95.5,95.51,152000000.0
2008-09-09 02:31:00,95.52,95.52,95.485,95.515,125000000.0
2008-09-09 02:32:00,95.51,95.545,95.505,95.535,208100000.0
2008-09-09 02:33:00,95.53,95.6,95.53,95.59,60000000.0
2008-09-09 02:34:00,95.59,95.6,95.55,95.575,140900000.0
2008-09-09 02:35:00,95.58,95.62,95.56,95.61,120200000.0
2008-09-09 02:36:00,95.61,95.66,95.595,95.63,140700000.0
2008-09-09 02:37:00,95.63,95.66,95.62,95.66,95100000.0
2008-09-09 02:38:00,95.66,95.665,95.64,95.64,79200000.0
2008-09-09 02:39:00,95.645,95.645,95.59,95.62,117300000.0
2008-09-09 02:40:00,95.62,95.685,95.62,95.665,148700000.0
2008-09-09 02:41:00,95.655,95.67,95.64,95.645,84600000.0
2008-09-09 02:42:00,95.64,95.68,95.64,95.67,61300000.0
2008-09-09 02:43:00,95.67,95.69,95.66,95.685,58900000.0
2008-09-09 02:44:00,95.68,95.685,95.67,95.67,50900000.0
2008-09-09 02:45:00,95.67,95.67,95.635,95.64,55900000.0
2008-09-09 02:46:00,95.635,95.64,95.615,95.615,86100000.0
2008-09-09 02:47:00,95.615,95.62,95.59,95.6,110600000.0
2008-09-09 02:48:00,95.6,95.61,95.575,95.59,125600000.0
2008-09-09 02:49:00,95.595,95.6,95.58,95.58,40800000.0
2008-09-09 02:50:00,95.575,95.6,95.57,95.59,64800000.0
2008-09-09 02:51:00,95.595,95.595,95.55,95.55,38700000.0
2008-09-09 02:52:00,95.55,95.55,95.465,95.52,116800000.0
2008-09-09 02:53:00,95.525,95.53,95.485,95.49,135900000.0
2008-09-09 02:54:00,95.485,95.5,95.48,95.495,239700000.0
2008-09-09 02:55:00,95.495,95.495,95.44,95.47,419000000.0
2008-09-09 02:56:00,95.47,95.475,95.44,95.44,483400000.0
2008-09-09 02:57:00,95.44,95.44,95.355,95.355,399200000.0
2008-09-09 02:58:00,95.35,95.355,95.25,95.28,539700000.0
2008-09-09 02:59:00,95.28,95.41,95.28,95.41,201100000.0
2008-09-09 03:00:00,95.41,95.41,95.325,95.33,256600000.0
2008-09-09 03:01:00,95.32,95.32,95.26,95.27,305100000.0
2008-09-09 03:02:00,95.27,95.32,95.25,95.27,286300000.0
2008-09-09 03:03:00,95.27,95.29,95.22,95.22,301500000.0
2008-09-09 03:04:00,95.22,95.22,95.05,95.06,645500000.0
2008-09-09 03:05:00,95.07,95.13,95.05,95.12,371900000.0
2008-09-09 03:06:00,95.11,95.14,95.04,95.075,474800000.0
2008-09-09 03:07:00,95.09,95.13,95.07,95.13,360900000.0
2008-09-09 03:08:00,95.13,95.19,95.13,95.16,323799999.0
2008-09-09 03:09:00,95.16,95.21,95.16,95.19,411799996.0
2008-09-09 03:10:00,95.18,95.18,95.16,95.17,147600000.0
2008-09-09 03:11:00,95.16,95.17,95.11,95.11,486100000.0
2008-09-09 03:12:00,95.11,95.125,95.1,95.12,199500001.0
2008-09-09 03:13:00,95.115,95.125,95.08,95.09,476600003.0
2008-09-09 03:14:00,95.09,95.1,95.09,95.09,138600000.0
2008-09-09 03:15:00,95.07,95.11,95.06,95.11,442299998.0
2008-09-09 03:16:00,95.11,95.15,95.11,95.14,619400006.0
2008-09-09 03:17:00,95.14,95.18,95.13,95.18,802499994.0
2008-09-09 03:18:00,95.17,95.18,95.16,95.18,484700000.0
2008-09-09 03:19:00,95.17,95.18,95.12,95.14,284400001.0
2008-09-09 03:20:00,95.14,95.14,95.1,95.12,428500002.0
2008-09-09 03:21:00,95.12,95.12,95.1,95.11,116700002.0
2008-09-09 03:22:00,95.11,95.11,95.05,95.05,502199996.0
2008-09-09 03:23:00,95.05,95.07,95.0,95.0,591500008.0
2008-09-09 03:24:00,95.0,95.04,94.99,95.01,457900000.0
2008-09-09 03:25:00,95.01,95.01,94.95,94.95,582199999.0
2008-09-09 03:26:00,94.95,95.065,94.95,95.02,659000002.0
2008-09-09 03:27:00,95.03,95.03,94.95,94.98,506200001.0
2008-09-09 03:28:00,94.98,94.98,94.93,94.93,311599999.0
2008-09-09 03:29:00,94.93,94.97,94.92,94.95,531900000.0
2008-09-09 03:30:00,94.94,94.97,94.91,94.97,465799992.0
2008-09-09 03:31:00,94.97,95.01,94.95,95.01,811599978.0
2008-09-09 03:32:00,95.01,95.06,95.01,95.06,1201799999.0
2008-09-09 03:33:00,95.06,95.11,95.05,95.05,461400002.0
2008-09-09 03:34:00,95.05,95.09,95.05,95.08,140100000.0
2008-09-09 03:35:00,95.08,95.08,95.0,95.03,134800000.0
2008-09-09 03:36:00,95.03,95.08,95.03,95.08,199600000.0
2008-09-09 03:37:00,95.07,95.1,95.07,95.1,53300000.0
2008-09-09 03:38:00,95.1,95.1,95.06,95.06,67300000.0
2008-09-09 03:39:00,95.07,95.07,95.05,95.07,43800000.0
2008-09-09 03:40:00,95.07,95.07,95.03,95.05,100400000.0
2008-09-09 03:41:00,95.05,95.05,95.0,95.01,92300000.0
2008-09-09 03:42:00,95.01,95.01,94.935,95.0,87600000.0
2008-09-09 03:43:00,95.0,95.0,94.96,94.97,211999998.0
2008-09-09 03:44:00,94.97,94.97,94.96,94.97,95800000.0
2008-09-09 03:45:00,94.97,94.97,94.95,94.97,512699996.0
2008-09-09 03:46:00,94.98,95.02,94.98,95.01,353000000.0
2008-09-09 03:47:00,95.01,95.01,94.95,94.98,274500001.0
2008-09-09 03:48:00,94.97,94.97,94.92,94.94,150200001.0
2008-09-09 03:49:00,94.93,94.97,94.91,94.96,319299996.0
2008-09-09 03:50:00,94.97,94.97,94.92,94.94,609099994.0
2008-09-09 03:51:00,94.94,94.96,94.92,94.93,202200000.0
2008-09-09 03:52:00,94.94,94.96,94.94,94.96,35500000.0
2008-09-09 03:53:00,94.96,95.01,94.96,95.01,274700005.0
2008-09-09 03:54:00,95.01,95.03,94.98,94.99,952900005.0
2008-09-09 03:55:00,94.98,94.98,94.94,94.94,402400004.0
2008-09-09 03:56:00,94.94,94.96,94.94,94.96,39400000.0
2008-09-09 03:57:00,94.96,94.96,94.93,94.95,180799999.0
2008-09-09 03:58:00,94.95,94.96,94.94,94.95,559099992.0
2008-09-09 03:59:00,94.95,94.97,94.93,94.95,738300000.0
2008-09-09 04:00:00,94.95,94.98,94.93,94.95,234900000.0
2008-09-09 04:01:00,94.95,94.98,94.94,94.98,251500000.0
2008-09-09 04:02:00,94.97,94.98,94.95,94.97,94500000.0
2008-09-09 04:03:00,94.97,94.99,94.95,94.97,114500000.0
2008-09-09 04:04:00,94.97,94.98,94.92,94.93,212100003.0
2008-09-09 04:05:00,94.93,94.97,94.93,94.97,232400000.0
2008-09-09 04:06:00,94.97,94.98,94.94,94.94,263200000.0
2008-09-09 04:07:00,94.94,94.95,94.94,94.95,124300000.0
2008-09-09 04:08:00,94.95,94.98,94.95,94.97,129800000.0
2008-09-09 04:09:00,94.965,94.99,94.96,94.99,286600000.0
2008-09-09 04:10:00,94.99,95.0,94.99,94.995,225000000.0
2008-09-09 04:11:00,94.99,95.0,94.97,94.98,116900000.0
2008-09-09 04:12:00,94.98,94.98,94.97,94.98,83100000.0
2008-09-09 04:13:00,94.98,95.0,94.955,94.955,125600000.0
2008-09-09 04:14:00,94.95,94.965,94.945,94.965,54400000.0
2008-09-09 04:15:00,94.96,94.97,94.95,94.95,91800000.0
2008-09-09 04:16:00,94.95,94.975,94.95,94.955,125500000.0
2008-09-09 04:17:00,94.95,94.955,94.93,94.955,311500001.0
2008-09-09 04:18:00,94.955,94.955,94.92,94.95,164800000.0
2008-09-09 04:19:00,94.95,94.98,94.94,94.97,174900000.0
2008-09-09 04:20:00,94.97,94.97,94.9,94.91,192700000.0
2008-09-09 04:21:00,94.91,94.93,94.91,94.91,63200000.0
2008-09-09 04:22:00,94.91,94.93,94.91,94.91,96700000.0
2008-09-09 04:23:00,94.91,94.91,94.89,94.89,88600000.0
2008-09-09 04:24:00,94.9,94.925,94.89,94.925,111800000.0
2008-09-09 04:25:00,94.93,94.935,94.91,94.915,109700000.0
2008-09-09 04:26:00,94.915,94.92,94.895,94.92,58200000.0
2008-09-09 04:27:00,94.92,94.935,94.915,94.915,48300000.0
2008-09-09 04:28:00,94.915,94.92,94.91,94.915,54600000.0
2008-09-09 04:29:00,94.915,94.935,94.915,94.935,29500000.0
2008-09-09 04:30:00,94.935,94.95,94.93,94.95,50800000.0
2008-09-09 04:31:00,94.95,94.98,94.95,94.98,134000000.0
2008-09-09 04:32:00,94.98,94.98,94.93,94.94,134000000.0
2008-09-09 04:33:00,94.94,94.94,94.92,94.93,72000000.0
2008-09-09 04:34:00,94.935,94.94,94.925,94.93,52900000.0
2008-09-09 04:35:00,94.93,94.94,94.91,94.91,109700000.0
2008-09-09 04:36:00,94.91,94.91,94.865,94.87,233900000.0
2008-09-09 04:37:00,94.875,94.875,94.84,94.875,250000000.0
2008-09-09 04:38:00,94.87,94.88,94.84,94.85,225300000.0
2008-09-09 04:39:00,94.85,94.87,94.83,94.835,264800000.0
2008-09-09 04:40:00,94.835,94.835,94.79,94.825,204100000.0
2008-09-09 04:41:00,94.825,94.83,94.78,94.795,188000000.0
2008-09-09 04:42:00,94.8,94.81,94.78,94.79,171400000.0
2008-09-09 04:43:00,94.795,94.8,94.75,94.765,228900000.0
2008-09-09 04:44:00,94.765,94.79,94.765,94.775,232300001.0
2008-09-09 04:45:00,94.775,94.785,94.75,94.76,171100000.0
2008-09-09 04:46:00,94.765,94.775,94.72,94.77,168300000.0
2008-09-09 04:47:00,94.765,94.765,94.7,94.705,200300000.0
2008-09-09 04:48:00,94.71,94.71,94.655,94.665,245600000.0
2008-09-09 04:49:00,94.67,94.705,94.66,94.68,310300000.0
2008-09-09 04:50:00,94.67,94.685,94.64,94.67,242300000.0
2008-09-09 04:51:00,94.67,94.8,94.67,94.785,301900000.0
2008-09-09 04:52:00,94.785,94.785,94.73,94.76,214000000.0
2008-09-09 04:53:00,94.76,94.79,94.76,94.765,247700000.0
2008-09-09 04:54:00,94.77,94.785,94.69,94.72,452100000.0
2008-09-09 04:55:00,94.72,94.755,94.72,94.75,122900000.0
2008-09-09 04:56:00,94.75,94.76,94.73,94.73,173400000.0
2008-09-09 04:57:00,94.73,94.75,94.7,94.71,212700000.0
2008-09-09 04:58:00,94.71,94.72,94.665,94.67,233800000.0
2008-09-09 04:59:00,94.665,94.705,94.66,94.7,80000000.0
2008-09-09 05:00:00,94.695,94.745,94.695,94.745,143800000.0
2008-09-09 05:01:00,94.75,94.77,94.745,94.77,163700000.0
2008-09-09 05:02:00,94.765,94.835,94.76,94.825,184600000.0
2008-09-09 05:03:00,94.83,94.93,94.82,94.895,239000000.0
2008-09-09 05:04:00,94.89,94.92,94.83,94.91,233800000.0
2008-09-09 05:05:00,94.905,94.91,94.89,94.895,131400000.0
2008-09-09 05:06:00,94.895,95.045,94.895,95.045,256400000.0
2008-09-09 05:07:00,95.045,95.17,95.04,95.045,300400000.0
2008-09-09 05:08:00,95.05,95.055,94.98,94.98,294800000.0
2008-09-09 05:09:00,94.98,95.015,94.94,95.005,206300000.0
2008-09-09 05:10:00,95.01,95.025,94.98,94.99,321399999.0
2008-09-09 05:11:00,94.99,95.03,94.99,95.0,78200000.0
2008-09-09 05:12:00,95.0,95.095,95.0,95.095,275600000.0
2008-09-09 05:13:00,95.085,95.085,95.05,95.06,171700000.0
2008-09-09 05:14:00,95.065,95.09,95.055,95.09,98100000.0
2008-09-09 05:15:00,95.08,95.175,95.08,95.15,218100000.0
2008-09-09 05:16:00,95.155,95.205,95.15,95.185,246800000.0
2008-09-09 05:17:00,95.195,95.2,95.16,95.165,165400000.0
2008-09-09 05:18:00,95.175,95.175,95.085,95.09,173200000.0
2008-09-09 05:19:00,95.09,95.095,95.06,95.065,127000000.0
2008-09-09 05:20:00,95.075,95.075,95.005,95.02,125300000.0
2008-09-09 05:21:00,95.02,95.03,95.01,95.03,123600000.0
2008-09-09 05:22:00,95.03,95.075,95.03,95.05,84300000.0
2008-09-09 05:23:00,95.045,95.1,95.04,95.08,139500000.0
2008-09-09 05:24:00,95.08,95.16,95.08,95.16,109300000.0
2008-09-09 05:25:00,95.165,95.18,95.1,95.1,138000000.0
2008-09-09 05:26:00,95.105,95.145,95.09,95.145,162000000.0
2008-09-09 05:27:00,95.145,95.17,95.115,95.13,185200000.0
2008-09-09 05:28:00,95.12,95.135,95.08,95.1,180700000.0
2008-09-09 05:29:00,95.1,95.13,95.1,95.105,70900000.0
2008-09-09 05:30:00,95.105,95.105,95.075,95.1,236900000.0
2008-09-09 05:31:00,95.095,95.1,95.015,95.03,209100000.0
2008-09-09 05:32:00,95.03,95.03,95.0,95.005,207900000.0
2008-09-09 05:33:00,95.015,95.025,95.015,95.025,56900000.0
2008-09-09 05:34:00,95.02,95.03,95.015,95.03,66700000.0
2008-09-09 05:35:00,95.03,95.045,95.015,95.015,100000000.0
2008-09-09 05:36:00,95.015,95.02,95.0,95.02,81100000.0
2008-09-09 05:37:00,95.015,95.02,95.0,95.015,64700000.0
2008-09-09 05:38:00,95.03,95.03,95.01,95.01,66100000.0
2008-09-09 05:39:00,95.01,95.02,94.96,94.96,116000000.0
2008-09-09 05:40:00,94.96,94.965,94.89,94.9,278400000.0
2008-09-09 05:41:00,94.895,94.895,94.78,94.83,318800000.0
2008-09-09 05:42:00,94.83,94.865,94.82,94.86,208800000.0
2008-09-09 05:43:00,94.86,94.915,94.855,94.905,168000000.0
2008-09-09 05:44:00,94.905,94.92,94.9,94.905,84000000.0
2008-09-09 05:45:00,94.905,94.93,94.89,94.93,246900000.0
2008-09-09 05:46:00,94.925,94.95,94.88,94.89,198600000.0
2008-09-09 05:47:00,94.885,94.9,94.82,94.825,121900000.0
2008-09-09 05:48:00,94.83,94.85,94.8,94.815,133300000.0
2008-09-09 05:49:00,94.815,94.82,94.8,94.8,139000000.0
2008-09-09 05:50:00,94.79,94.81,94.76,94.77,243300000.0
2008-09-09 05:51:00,94.77,94.79,94.765,94.78,144100000.0
2008-09-09 05:52:00,94.78,94.825,94.775,94.815,183900000.0
2008-09-09 05:53:00,94.82,94.88,94.82,94.865,333200000.0
2008-09-09 05:54:00,94.86,94.875,94.855,94.87,106500000.0
2008-09-09 05:55:00,94.865,94.905,94.86,94.895,145300000.0
2008-09-09 05:56:00,94.9,94.93,94.88,94.895,193800000.0
2008-09-09 05:57:00,94.9,94.93,94.89,94.93,107100000.0
2008-09-09 05:58:00,94.92,94.96,94.92,94.955,191300000.0
2008-09-09 05:59:00,94.955,95.0,94.93,94.985,310400000.0
2008-09-09 06:00:00,94.985,95.045,94.985,95.045,269700000.0
2008-09-09 06:01:00,95.04,95.04,95.01,95.01,106800000.0
2008-09-09 06:02:00,95.01,95.04,94.99,95.035,143700000.0
2008-09-09 06:03:00,95.035,95.035,94.99,94.99,136100000.0
2008-09-09 06:04:00,94.99,94.995,94.955,94.98,235200000.0
2008-09-09 06:05:00,94.98,94.98,94.97,94.98,128400000.0
2008-09-09 06:06:00,94.98,94.99,94.97,94.99,94100000.0
2008-09-09 06:07:00,94.99,94.99,94.97,94.97,91600000.0
2008-09-09 06:08:00,94.97,94.97,94.96,94.965,50900000.0
2008-09-09 06:09:00,94.96,94.965,94.94,94.95,96400000.0
2008-09-09 06:10:00,94.95,94.96,94.945,94.96,57000000.0
2008-09-09 06:11:00,94.96,94.965,94.95,94.96,59300000.0
2008-09-09 06:12:00,94.95,94.96,94.925,94.93,84100000.0
2008-09-09 06:13:00,94.925,94.93,94.87,94.875,173600000.0
2008-09-09 06:14:00,94.88,94.88,94.845,94.855,101100000.0
2008-09-09 06:15:00,94.855,94.87,94.855,94.86,45700000.0
2008-09-09 06:16:00,94.86,94.875,94.855,94.865,40800000.0
2008-09-09 06:17:00,94.865,94.865,94.835,94.845,59500000.0
2008-09-09 06:18:00,94.84,94.86,94.785,94.785,153600000.0
2008-09-09 06:19:00,94.785,94.825,94.77,94.815,131900000.0
2008-09-09 06:20:00,94.81,94.82,94.805,94.815,36900000.0
2008-09-09 06:21:00,94.82,94.87,94.82,94.87,73500000.0
2008-09-09 06:22:00,94.87,94.915,94.87,94.91,137800000.0
2008-09-09 06:23:00,94.91,94.94,94.91,94.94,81300000.0
2008-09-09 06:24:00,94.93,94.95,94.92,94.92,61800000.0
2008-09-09 06:25:00,94.92,94.92,94.88,94.9,111900000.0
2008-09-09 06:26:00,94.9,94.9,94.88,94.9,104100000.0
2008-09-09 06:27:00,94.895,94.91,94.885,94.905,85900000.0
2008-09-09 06:28:00,94.91,94.91,94.88,94.885,77500000.0
2008-09-09 06:29:00,94.885,94.89,94.84,94.84,72200000.0
2008-09-09 06:30:00,94.84,94.84,94.79,94.81,159700000.0
2008-09-09 06:31:00,94.81,94.86,94.795,94.84,182200000.0
2008-09-09 06:32:00,94.83,94.84,94.83,94.84,20800000.0
2008-09-09 06:33:00,94.84,94.9,94.84,94.89,91200000.0
2008-09-09 06:34:00,94.9,94.915,94.89,94.91,66000000.0
2008-09-09 06:35:00,94.91,94.915,94.875,94.88,95800000.0
2008-09-09 06:36:00,94.885,94.885,94.84,94.84,71300000.0
2008-09-09 06:37:00,94.845,94.89,94.84,94.875,144700000.0
2008-09-09 06:38:00,94.875,94.875,94.845,94.86,137100000.0
2008-09-09 06:39:00,94.86,94.865,94.85,94.86,63500000.0
2008-09-09 06:40:00,94.86,94.88,94.855,94.87,52500000.0
2008-09-09 06:41:00,94.88,94.925,94.88,94.895,94300000.0
2008-09-09 06:42:00,94.9,94.905,94.895,94.9,65500000.0
2008-09-09 06:43:00,94.905,94.905,94.89,94.89,54500000.0
2008-09-09 06:44:00,94.89,94.915,94.89,94.91,91700000.0
2008-09-09 06:45:00,94.91,94.92,94.91,94.92,66300000.0
2008-09-09 06:46:00,94.92,94.97,94.92,94.94,117000000.0
2008-09-09 06:47:00,94.945,94.955,94.93,94.95,86000000.0
2008-09-09 06:48:00,94.95,94.955,94.91,94.925,98700000.0
2008-09-09 06:49:00,94.92,94.935,94.89,94.9,74900000.0
2008-09-09 06:50:00,94.895,94.895,94.885,94.89,40600000.0
2008-09-09 06:51:00,94.89,94.9,94.84,94.84,130500000.0
2008-09-09 06:52:00,94.84,94.86,94.81,94.815,150400000.0
2008-09-09 06:53:00,94.81,94.855,94.81,94.825,84100000.0
2008-09-09 06:54:00,94.83,94.87,94.83,94.86,146700000.0
2008-09-09 06:55:00,94.86,94.865,94.83,94.835,138000000.0
2008-09-09 06:56:00,94.83,94.845,94.81,94.82,189400000.0
2008-09-09 06:57:00,94.825,94.84,94.805,94.82,128900000.0
2008-09-09 06:58:00,94.82,94.845,94.805,94.805,147400000.0
2008-09-09 06:59:00,94.8,94.83,94.795,94.83,104800000.0
2008-09-09 07:00:00,94.845,94.85,94.835,94.835,113200000.0
2008-09-09 07:01:00,94.84,94.865,94.825,94.86,170700000.0
2008-09-09 07:02:00,94.87,94.87,94.805,94.81,124500000.0
2008-09-09 07:03:00,94.805,94.83,94.795,94.81,219700000.0
2008-09-09 07:04:00,94.82,94.83,94.805,94.81,102300000.0
2008-09-09 07:05:00,94.815,94.815,94.77,94.78,157700000.0
2008-09-09 07:06:00,94.78,94.78,94.75,94.765,171000000.0
2008-09-09 07:07:00,94.765,94.765,94.75,94.755,106400000.0
2008-09-09 07:08:00,94.76,94.77,94.75,94.77,74700000.0
2008-09-09 07:09:00,94.765,94.805,94.755,94.8,96700000.0
2008-09-09 07:10:00,94.8,94.825,94.8,94.825,128500000.0
2008-09-09 07:11:00,94.83,94.855,94.825,94.855,129700000.0
2008-09-09 07:12:00,94.855,94.895,94.85,94.89,161500000.0
2008-09-09 07:13:00,94.895,94.92,94.89,94.905,188400000.0
2008-09-09 07:14:00,94.9,94.905,94.87,94.88,95700000.0
2008-09-09 07:15:00,94.88,94.9,94.88,94.89,33800000.0
2008-09-09 07:16:00,94.89,94.905,94.88,94.89,113000000.0
2008-09-09 07:17:00,94.895,94.905,94.88,94.89,158200000.0
2008-09-09 07:18:00,94.89,94.89,94.86,94.86,85700000.0
2008-09-09 07:19:00,94.85,94.865,94.83,94.85,103500000.0
2008-09-09 07:20:00,94.845,94.855,94.83,94.835,74100000.0
2008-09-09 07:21:00,94.84,94.84,94.81,94.82,133100000.0
2008-09-09 07:22:00,94.82,94.83,94.805,94.83,125200000.0
2008-09-09 07:23:00,94.83,94.84,94.83,94.84,66200000.0
2008-09-09 07:24:00,94.84,94.855,94.83,94.85,102000000.0
2008-09-09 07:25:00,94.85,94.85,94.84,94.84,15500000.0
2008-09-09 07:26:00,94.845,94.87,94.84,94.87,122400000.0
2008-09-09 07:27:00,94.865,94.88,94.84,94.855,166800000.0
2008-09-09 07:28:00,94.85,94.87,94.84,94.84,102500000.0
2008-09-09 07:29:00,94.84,94.84,94.8,94.825,201300000.0
2008-09-09 07:30:00,94.83,94.835,94.82,94.83,78300000.0
2008-09-09 07:31:00,94.83,94.835,94.795,94.795,118300000.0
2008-09-09 07:32:00,94.795,94.81,94.785,94.785,105800000.0
2008-09-09 07:33:00,94.79,94.8,94.79,94.79,81100000.0
2008-09-09 07:34:00,94.79,94.81,94.78,94.78,103300000.0
2008-09-09 07:35:00,94.78,94.805,94.77,94.795,123000000.0
2008-09-09 07:36:00,94.795,94.795,94.78,94.79,68800000.0
2008-09-09 07:37:00,94.79,94.79,94.765,94.77,84400000.0
2008-09-09 07:38:00,94.78,94.8,94.74,94.76,227300000.0
2008-09-09 07:39:00,94.77,94.78,94.755,94.77,97700000.0
2008-09-09 07:40:00,94.76,94.79,94.75,94.77,238200000.0
2008-09-09 07:41:00,94.775,94.78,94.77,94.775,64500000.0
2008-09-09 07:42:00,94.77,94.825,94.76,94.82,215000000.0
2008-09-09 07:43:00,94.825,94.84,94.815,94.83,241200000.0
2008-09-09 07:44:00,94.835,94.86,94.83,94.86,75800000.0
2008-09-09 07:45:00,94.86,94.86,94.805,94.805,98200000.0
2008-09-09 07:46:00,94.81,94.83,94.81,94.825,29100000.0
2008-09-09 07:47:00,94.82,94.825,94.81,94.825,66800000.0
2008-09-09 07:48:00,94.82,94.84,94.79,94.84,194500000.0
2008-09-09 07:49:00,94.84,94.84,94.81,94.83,141900000.0
2008-09-09 07:50:00,94.825,94.855,94.825,94.845,98200000.0
2008-09-09 07:51:00,94.85,94.87,94.84,94.86,148400000.0
2008-09-09 07:52:00,94.855,94.905,94.855,94.9,121700000.0
2008-09-09 07:53:00,94.9,94.9,94.885,94.885,117800000.0
2008-09-09 07:54:00,94.885,94.89,94.87,94.875,69900000.0
2008-09-09 07:55:00,94.875,94.88,94.85,94.86,179300000.0
2008-09-09 07:56:00,94.86,94.88,94.84,94.84,260800000.0
2008-09-09 07:57:00,94.85,94.87,94.84,94.845,135300000.0
2008-09-09 07:58:00,94.845,94.87,94.845,94.87,110200000.0
2008-09-09 07:59:00,94.87,94.9,94.87,94.88,99500000.0
2008-09-09 08:00:00,94.875,94.875,94.85,94.865,204600000.0
2008-09-09 08:01:00,94.865,94.88,94.86,94.865,370800000.0
2008-09-09 08:02:00,94.86,94.89,94.86,94.89,432400000.0
2008-09-09 08:03:00,94.89,94.9,94.875,94.9,358800000.0
2008-09-09 08:04:00,94.905,94.92,94.89,94.905,358200000.0
2008-09-09 08:05:00,94.9,94.93,94.87,94.915,394800000.0
2008-09-09 08:06:00,94.915,94.935,94.89,94.89,288400000.0
2008-09-09 08:07:00,94.89,94.915,94.875,94.905,515400000.0
2008-09-09 08:08:00,94.905,94.935,94.895,94.9,391300000.0
2008-09-09 08:09:00,94.9,94.955,94.875,94.945,331800000.0
2008-09-09 08:10:00,94.945,94.99,94.93,94.955,386100000.0
2008-09-09 08:11:00,94.955,95.005,94.955,95.005,218300000.0
2008-09-09 08:12:00,95.0,95.005,94.985,95.0,151000000.0
2008-09-09 08:13:00,95.0,95.035,94.995,95.02,238900000.0
2008-09-09 08:14:00,95.03,95.045,95.01,95.015,239600000.0
2008-09-09 08:15:00,95.015,95.04,95.01,95.02,188200000.0
2008-09-09 08:16:00,95.01,95.02,95.005,95.01,115400000.0
2008-09-09 08:17:00,95.01,95.03,95.0,95.03,115300000.0
2008-09-09 08:18:00,95.03,95.04,95.01,95.02,112800001.0
2008-09-09 08:19:00,95.02,95.03,95.0,95.03,250600000.0
2008-09-09 08:20:00,95.025,95.03,95.0,95.03,214200000.0
2008-09-09 08:21:00,95.03,95.09,95.03,95.06,323100000.0
2008-09-09 08:22:00,95.06,95.09,95.045,95.08,324900000.0
2008-09-09 08:23:00,95.08,95.09,95.06,95.07,189900000.0
2008-09-09 08:24:00,95.07,95.08,95.03,95.08,298700000.0
2008-09-09 08:25:00,95.08,95.08,95.06,95.065,157100000.0
2008-09-09 08:26:00,95.07,95.075,95.05,95.06,135400000.0
2008-09-09 08:27:00,95.055,95.095,95.05,95.08,184800000.0
2008-09-09 08:28:00,95.08,95.14,95.07,95.14,242000000.0
2008-09-09 08:29:00,95.14,95.14,95.08,95.1,174100000.0
2008-09-09 08:30:00,95.1,95.13,95.1,95.12,122300000.0
2008-09-09 08:31:00,95.12,95.14,95.09,95.09,217100000.0
2008-09-09 08:32:00,95.09,95.1,95.06,95.075,370900000.0
2008-09-09 08:33:00,95.075,95.08,95.04,95.07,446100000.0
2008-09-09 08:34:00,95.07,95.08,95.065,95.07,206600000.0
2008-09-09 08:35:00,95.065,95.13,95.06,95.11,240700000.0
2008-09-09 08:36:00,95.11,95.15,95.105,95.12,195100000.0
2008-09-09 08:37:00,95.12,95.13,95.1,95.1,439500000.0
2008-09-09 08:38:00,95.1,95.15,95.09,95.12,192600000.0
2008-09-09 08:39:00,95.12,95.14,95.12,95.125,122900000.0
2008-09-09 08:40:00,95.12,95.14,95.12,95.14,206300000.0
2008-09-09 08:41:00,95.13,95.15,95.11,95.13,186900000.0
2008-09-09 08:42:00,95.125,95.14,95.11,95.135,269000000.0
2008-09-09 08:43:00,95.13,95.21,95.13,95.21,320800000.0
2008-09-09 08:44:00,95.22,95.23,95.185,95.195,362300000.0
2008-09-09 08:45:00,95.185,95.2,95.16,95.175,302600000.0
2008-09-09 08:46:00,95.175,95.19,95.145,95.18,267900000.0
2008-09-09 08:47:00,95.18,95.2,95.17,95.19,187500000.0
2008-09-09 08:48:00,95.19,95.24,95.185,95.24,227200000.0
2008-09-09 08:49:00,95.24,95.29,95.235,95.28,263600000.0
2008-09-09 08:50:00,95.28,95.33,95.28,95.29,203200000.0
2008-09-09 08:51:00,95.29,95.32,95.28,95.31,191400000.0
2008-09-09 08:52:00,95.31,95.34,95.29,95.34,185700000.0
2008-09-09 08:53:00,95.34,95.355,95.31,95.32,512600000.0
2008-09-09 08:54:00,95.33,95.36,95.325,95.36,243300000.0
2008-09-09 08:55:00,95.36,95.385,95.355,95.36,362100000.0
2008-09-09 08:56:00,95.36,95.37,95.325,95.34,235800000.0
2008-09-09 08:57:00,95.34,95.4,95.32,95.38,323500000.0
2008-09-09 08:58:00,95.37,95.42,95.355,95.42,192000000.0
2008-09-09 08:59:00,95.42,95.42,95.35,95.36,229600000.0
2008-09-09 09:00:00,95.37,95.37,95.33,95.34,279900000.0
2008-09-09 09:01:00,95.34,95.34,95.28,95.29,226700000.0
2008-09-09 09:02:00,95.275,95.3,95.25,95.25,388600000.0
2008-09-09 09:03:00,95.25,95.26,95.23,95.24,513700000.0
2008-09-09 09:04:00,95.25,95.26,95.15,95.15,377500000.0
2008-09-09 09:05:00,95.15,95.19,95.15,95.17,404000000.0
2008-09-09 09:06:00,95.16,95.19,95.145,95.17,289600000.0
2008-09-09 09:07:00,95.17,95.2,95.16,95.18,276300000.0
2008-09-09 09:08:00,95.18,95.2,95.14,95.16,328000000.0
2008-09-09 09:09:00,95.16,95.19,95.12,95.12,169000000.0
2008-09-09 09:10:00,95.13,95.15,95.1,95.11,288199999.0
2008-09-09 09:11:00,95.11,95.11,95.07,95.11,486900000.0
2008-09-09 09:12:00,95.1,95.15,95.08,95.15,393600000.0
2008-09-09 09:13:00,95.15,95.16,95.1,95.13,401800000.0
2008-09-09 09:14:00,95.13,95.15,95.11,95.14,330600000.0
2008-09-09 09:15:00,95.14,95.21,95.13,95.18,263300000.0
2008-09-09 09:16:00,95.17,95.21,95.16,95.21,119599999.0
2008-09-09 09:17:00,95.22,95.24,95.18,95.22,192200000.0
2008-09-09 09:18:00,95.225,95.23,95.18,95.18,440200000.0
2008-09-09 09:19:00,95.18,95.18,95.145,95.16,566599999.0
2008-09-09 09:20:00,95.16,95.2,95.15,95.2,361299999.0
2008-09-09 09:21:00,95.2,95.22,95.2,95.22,469400000.0
2008-09-09 09:22:00,95.22,95.24,95.205,95.225,420200000.0
2008-09-09 09:23:00,95.22,95.31,95.22,95.31,241100000.0
2008-09-09 09:24:00,95.31,95.35,95.31,95.32,444300000.0
2008-09-09 09:25:00,95.33,95.36,95.32,95.35,388000000.0
2008-09-09 09:26:00,95.35,95.39,95.32,95.34,446300000.0
2008-09-09 09:27:00,95.34,95.38,95.33,95.36,511600000.0
2008-09-09 09:28:00,95.35,95.37,95.33,95.36,329800000.0
2008-09-09 09:29:00,95.36,95.36,95.31,95.32,402700000.0
2008-09-09 09:30:00,95.32,95.32,95.3,95.31,276300000.0
2008-09-09 09:31:00,95.31,95.32,95.28,95.3,248400000.0
2008-09-09 09:32:00,95.3,95.31,95.28,95.28,257800000.0
2008-09-09 09:33:00,95.28,95.29,95.255,95.26,234800000.0
2008-09-09 09:34:00,95.26,95.27,95.225,95.23,273900000.0
2008-09-09 09:35:00,95.24,95.26,95.23,95.26,192300000.0
2008-09-09 09:36:00,95.26,95.27,95.25,95.27,201000000.0
2008-09-09 09:37:00,95.27,95.29,95.27,95.28,360700000.0
2008-09-09 09:38:00,95.28,95.29,95.26,95.27,358500000.0
2008-09-09 09:39:00,95.27,95.28,95.25,95.26,235500000.0
2008-09-09 09:40:00,95.26,95.3,95.255,95.3,228700000.0
2008-09-09 09:41:00,95.3,95.33,95.3,95.33,240500000.0
2008-09-09 09:42:00,95.33,95.36,95.33,95.35,322500000.0
2008-09-09 09:43:00,95.35,95.38,95.33,95.37,233400000.0
2008-09-09 09:44:00,95.36,95.405,95.36,95.375,397600000.0
2008-09-09 09:45:00,95.375,95.39,95.37,95.37,257100000.0
2008-09-09 09:46:00,95.37,95.37,95.32,95.32,366400000.0
2008-09-09 09:47:00,95.32,95.325,95.27,95.28,349500000.0
2008-09-09 09:48:00,95.28,95.28,95.24,95.25,402000000.0
2008-09-09 09:49:00,95.24,95.29,95.23,95.28,336700000.0
2008-09-09 09:50:00,95.29,95.29,95.26,95.29,330100000.0
2008-09-09 09:51:00,95.29,95.29,95.255,95.26,234600000.0
2008-09-09 09:52:00,95.26,95.27,95.24,95.25,196800000.0
2008-09-09 09:53:00,95.25,95.28,95.245,95.28,265300000.0
2008-09-09 09:54:00,95.29,95.29,95.25,95.25,296300000.0
2008-09-09 09:55:00,95.25,95.26,95.25,95.26,158800000.0
2008-09-09 09:56:00,95.26,95.3,95.25,95.3,231100000.0
2008-09-09 09:57:00,95.3,95.32,95.29,95.3,245100000.0
2008-09-09 09:58:00,95.32,95.32,95.29,95.29,372500000.0
2008-09-09 09:59:00,95.29,95.3,95.265,95.27,337500000.0
2008-09-09 10:00:00,95.27,95.28,95.215,95.22,301500000.0
2008-09-09 10:01:00,95.22,95.24,95.21,95.24,305200000.0
2008-09-09 10:02:00,95.25,95.25,95.2,95.2,265300000.0
2008-09-09 10:03:00,95.2,95.2,95.17,95.18,247900000.0
2008-09-09 10:04:00,95.18,95.2,95.18,95.19,275300000.0
2008-09-09 10:05:00,95.19,95.21,95.19,95.21,162500000.0
2008-09-09 10:06:00,95.21,95.24,95.205,95.23,154900000.0
2008-09-09 10:07:00,95.23,95.26,95.23,95.25,105800000.0
2008-09-09 10:08:00,95.25,95.25,95.22,95.23,252100000.0
2008-09-09 10:09:00,95.24,95.265,95.225,95.265,235800000.0
2008-09-09 10:10:00,95.265,95.265,95.235,95.265,101000000.0
2008-09-09 10:11:00,95.265,95.28,95.265,95.265,131400000.0
2008-09-09 10:12:00,95.265,95.27,95.265,95.27,122700000.0
2008-09-09 10:13:00,95.27,95.295,95.27,95.27,513800000.0
2008-09-09 10:14:00,95.275,95.275,95.215,95.24,258200000.0
2008-09-09 10:15:00,95.235,95.255,95.215,95.25,521500000.0
2008-09-09 10:16:00,95.24,95.25,95.2,95.21,649800000.0
2008-09-09 10:17:00,95.205,95.21,95.185,95.195,441700000.0
2008-09-09 10:18:00,95.2,95.21,95.165,95.17,451500000.0
2008-09-09 10:19:00,95.17,95.195,95.165,95.19,649500000.0
2008-09-09 10:20:00,95.19,95.21,95.185,95.2,482100000.0
2008-09-09 10:21:00,95.2,95.22,95.2,95.21,413000000.0
2008-09-09 10:22:00,95.215,95.27,95.215,95.27,448400000.0
2008-09-09 10:23:00,95.27,95.28,95.26,95.26,531000000.0
2008-09-09 10:24:00,95.27,95.27,95.21,95.215,367100000.0
2008-09-09 10:25:00,95.215,95.23,95.205,95.23,626400000.0
2008-09-09 10:26:00,95.23,95.235,95.215,95.22,322400000.0
2008-09-09 10:27:00,95.22,95.25,95.22,95.245,385100000.0
2008-09-09 10:28:00,95.25,95.26,95.235,95.26,318500000.0
2008-09-09 10:29:00,95.26,95.27,95.225,95.23,517300000.0
2008-09-09 10:30:00,95.23,95.25,95.22,95.24,506200000.0
2008-09-09 10:31:00,95.245,95.25,95.225,95.225,355400000.0
2008-09-09 10:32:00,95.225,95.245,95.21,95.22,350400000.0
2008-09-09 10:33:00,95.22,95.225,95.205,95.205,299600000.0
2008-09-09 10:34:00,95.21,95.235,95.205,95.225,404100000.0
2008-09-09 10:35:00,95.22,95.235,95.215,95.215,560200000.0
2008-09-09 10:36:00,95.215,95.23,95.205,95.205,406700000.0
2008-09-09 10:37:00,95.21,95.23,95.205,95.23,257800000.0
2008-09-09 10:38:00,95.235,95.27,95.225,95.23,463300000.0
2008-09-09 10:39:00,95.23,95.26,95.23,95.25,317200000.0
2008-09-09 10:40:00,95.25,95.25,95.205,95.215,371200000.0
2008-09-09 10:41:00,95.21,95.23,95.205,95.215,429200000.0
2008-09-09 10:42:00,95.215,95.23,95.185,95.195,607600000.0
2008-09-09 10:43:00,95.195,95.2,95.145,95.145,505200000.0
2008-09-09 10:44:00,95.145,95.165,95.12,95.145,537900000.0
2008-09-09 10:45:00,95.145,95.18,95.14,95.165,425500000.0
2008-09-09 10:46:00,95.165,95.2,95.16,95.2,415200000.0
2008-09-09 10:47:00,95.195,95.225,95.19,95.205,627300000.0
2008-09-09 10:48:00,95.205,95.215,95.175,95.18,636100000.0
2008-09-09 10:49:00,95.18,95.24,95.165,95.24,578000000.0
2008-09-09 10:50:00,95.235,95.26,95.22,95.25,619400000.0
2008-09-09 10:51:00,95.255,95.29,95.24,95.28,493800000.0
2008-09-09 10:52:00,95.29,95.31,95.28,95.31,242400000.0
2008-09-09 10:53:00,95.315,95.34,95.3,95.3,397800000.0
2008-09-09 10:54:00,95.3,95.3,95.29,95.3,98200000.0
2008-09-09 10:55:00,95.3,95.3,95.25,95.28,440300000.0
2008-09-09 10:56:00,95.28,95.29,95.255,95.27,491400000.0
2008-09-09 10:57:00,95.26,95.275,95.225,95.24,637400000.0
2008-09-09 10:58:00,95.24,95.305,95.23,95.29,601500000.0
2008-09-09 10:59:00,95.29,95.36,95.25,95.33,359900000.0
2008-09-09 11:00:00,95.335,95.4,95.335,95.385,626600000.0
2008-09-09 11:01:00,95.38,95.46,95.38,95.46,437300000.0
2008-09-09 11:02:00,95.46,95.46,95.375,95.38,613000000.0
2008-09-09 11:03:00,95.38,95.405,95.34,95.34,801500000.0
2008-09-09 11:04:00,95.34,95.345,95.295,95.315,686300000.0
2008-09-09 11:05:00,95.32,95.34,95.295,95.315,904000000.0
2008-09-09 11:06:00,95.315,95.32,95.295,95.295,611900000.0
2008-09-09 11:07:00,95.3,95.36,95.285,95.35,495700000.0
2008-09-09 11:08:00,95.335,95.37,95.325,95.37,744900000.0
2008-09-09 11:09:00,95.355,95.405,95.355,95.4,511900000.0
2008-09-09 11:10:00,95.405,95.48,95.4,95.48,629300000.0
2008-09-09 11:11:00,95.48,95.58,95.48,95.54,810600000.0
2008-09-09 11:12:00,95.53,95.53,95.485,95.49,406400000.0
2008-09-09 11:13:00,95.485,95.5,95.47,95.49,645700000.0
2008-09-09 11:14:00,95.48,95.49,95.43,95.43,410100000.0
2008-09-09 11:15:00,95.43,95.46,95.395,95.455,628100000.0
2008-09-09 11:16:00,95.455,95.5,95.445,95.48,613800000.0
2008-09-09 11:17:00,95.49,95.5,95.47,95.48,287100000.0
2008-09-09 11:18:00,95.48,95.51,95.47,95.5,319100000.0
2008-09-09 11:19:00,95.49,95.51,95.48,95.49,63400000.0
2008-09-09 11:20:00,95.49,95.52,95.485,95.515,83000000.0
2008-09-09 11:21:00,95.51,95.54,95.495,95.54,310800000.0
2008-09-09 11:22:00,95.55,95.55,95.53,95.53,101700000.0
2008-09-09 11:23:00,95.53,95.56,95.51,95.56,180800000.0
2008-09-09 11:24:00,95.56,95.56,95.535,95.54,253800000.0
2008-09-09 11:25:00,95.525,95.545,95.525,95.54,333900000.0
2008-09-09 11:26:00,95.54,95.55,95.525,95.53,315100000.0
2008-09-09 11:27:00,95.54,95.62,95.53,95.61,585900000.0
2008-09-09 11:28:00,95.61,95.65,95.595,95.65,325400000.0
2008-09-09 11:29:00,95.65,95.67,95.6,95.625,673000000.0
2008-09-09 11:30:00,95.63,95.66,95.61,95.65,704500000.0
2008-09-09 11:31:00,95.65,95.72,95.65,95.72,672200000.0
2008-09-09 11:32:00,95.71,95.8,95.705,95.78,683600000.0
2008-09-09 11:33:00,95.775,95.81,95.765,95.795,756200000.0
2008-09-09 11:34:00,95.785,95.79,95.705,95.73,644400000.0
2008-09-09 11:35:00,95.73,95.77,95.73,95.76,661400000.0
2008-09-09 11:36:00,95.765,95.79,95.74,95.78,633600000.0
2008-09-09 11:37:00,95.775,95.795,95.765,95.78,826700000.0
2008-09-09 11:38:00,95.78,95.84,95.775,95.84,602600000.0
2008-09-09 11:39:00,95.825,95.87,95.795,95.805,805700000.0
2008-09-09 11:40:00,95.795,95.85,95.795,95.805,725700000.0
2008-09-09 11:41:00,95.81,95.825,95.785,95.795,731400000.0
2008-09-09 11:42:00,95.795,95.8,95.74,95.755,734800000.0
2008-09-09 11:43:00,95.76,95.765,95.705,95.71,753300000.0
2008-09-09 11:44:00,95.71,95.715,95.675,95.68,534400000.0
2008-09-09 11:45:00,95.68,95.695,95.655,95.665,611200000.0
2008-09-09 11:46:00,95.67,95.67,95.64,95.645,587100000.0
2008-09-09 11:47:00,95.65,95.67,95.65,95.66,404800000.0
2008-09-09 11:48:00,95.66,95.67,95.64,95.65,277200000.0
2008-09-09 11:49:00,95.65,95.65,95.615,95.625,537700000.0
2008-09-09 11:50:00,95.62,95.63,95.6,95.61,502300000.0
2008-09-09 11:51:00,95.61,95.62,95.575,95.585,603500000.0
2008-09-09 11:52:00,95.575,95.625,95.575,95.615,538600000.0
2008-09-09 11:53:00,95.615,95.63,95.565,95.6,591000000.0
2008-09-09 11:54:00,95.6,95.62,95.57,95.62,510500000.0
2008-09-09 11:55:00,95.62,95.625,95.585,95.585,399600000.0
2008-09-09 11:56:00,95.585,95.62,95.58,95.62,536900000.0
2008-09-09 11:57:00,95.62,95.63,95.595,95.62,569400000.0
2008-09-09 11:58:00,95.62,95.62,95.575,95.59,624300000.0
2008-09-09 11:59:00,95.59,95.6,95.575,95.585,523600000.0
2008-09-09 12:00:00,95.585,95.63,95.585,95.625,418800000.0
2008-09-09 12:01:00,95.625,95.7,95.62,95.69,552100000.0
2008-09-09 12:02:00,95.69,95.765,95.685,95.75,557100000.0
2008-09-09 12:03:00,95.74,95.785,95.74,95.775,464400000.0
2008-09-09 12:04:00,95.77,95.79,95.765,95.77,310800000.0
2008-09-09 12:05:00,95.77,95.775,95.735,95.765,419300000.0
2008-09-09 12:06:00,95.77,95.8,95.765,95.775,412900000.0
2008-09-09 12:07:00,95.78,95.795,95.755,95.76,392300000.0
2008-09-09 12:08:00,95.755,95.76,95.735,95.75,364800000.0
2008-09-09 12:09:00,95.745,95.76,95.74,95.75,600200000.0
2008-09-09 12:10:00,95.745,95.755,95.72,95.74,676300000.0
2008-09-09 12:11:00,95.74,95.75,95.725,95.73,547800000.0
2008-09-09 12:12:00,95.73,95.76,95.72,95.76,734600000.0
2008-09-09 12:13:00,95.765,95.775,95.745,95.76,373900000.0
2008-09-09 12:14:00,95.76,95.78,95.735,95.74,550100000.0
2008-09-09 12:15:00,95.73,95.8,95.71,95.79,822000000.0
2008-09-09 12:16:00,95.79,95.81,95.765,95.8,909400000.0
2008-09-09 12:17:00,95.8,95.825,95.795,95.795,643400000.0
2008-09-09 12:18:00,95.795,95.815,95.765,95.795,697000000.0
2008-09-09 12:19:00,95.795,95.8,95.755,95.775,630600000.0
2008-09-09 12:20:00,95.775,95.78,95.745,95.745,682200000.0
2008-09-09 12:21:00,95.76,95.765,95.74,95.755,517600000.0
2008-09-09 12:22:00,95.755,95.78,95.75,95.76,662500000.0
2008-09-09 12:23:00,95.76,95.79,95.755,95.78,538500000.0
2008-09-09 12:24:00,95.77,95.805,95.77,95.775,451300000.0
2008-09-09 12:25:00,95.775,95.795,95.76,95.795,570900000.0
2008-09-09 12:26:00,95.79,95.805,95.785,95.79,424600000.0
2008-09-09 12:27:00,95.8,95.82,95.78,95.82,382300000.0
2008-09-09 12:28:00,95.82,95.84,95.795,95.82,400500000.0
2008-09-09 12:29:00,95.815,95.825,95.795,95.805,579800000.0
2008-09-09 12:30:00,95.81,95.825,95.795,95.8,521000000.0
2008-09-09 12:31:00,95.8,95.805,95.74,95.75,757800000.0
2008-09-09 12:32:00,95.75,95.76,95.71,95.745,649000000.0
2008-09-09 12:33:00,95.745,95.765,95.73,95.73,678200000.0
2008-09-09 12:34:00,95.74,95.765,95.725,95.725,629300000.0
2008-09-09 12:35:00,95.725,95.735,95.71,95.73,592100000.0
2008-09-09 12:36:00,95.73,95.745,95.725,95.73,498200000.0
2008-09-09 12:37:00,95.74,95.74,95.705,95.71,570100000.0
2008-09-09 12:38:00,95.71,95.75,95.69,95.695,619500000.0
2008-09-09 12:39:00,95.695,95.695,95.68,95.68,363100000.0
2008-09-09 12:40:00,95.68,95.7,95.68,95.68,402300000.0
2008-09-09 12:41:00,95.68,95.715,95.68,95.71,613200000.0
2008-09-09 12:42:00,95.71,95.72,95.69,95.695,449100000.0
2008-09-09 12:43:00,95.7,95.72,95.68,95.71,523600000.0
2008-09-09 12:44:00,95.715,95.735,95.7,95.72,554900000.0
2008-09-09 12:45:00,95.715,95.77,95.71,95.745,598600000.0
2008-09-09 12:46:00,95.755,95.79,95.74,95.77,590700000.0
2008-09-09 12:47:00,95.77,95.785,95.76,95.77,416100000.0
2008-09-09 12:48:00,95.775,95.78,95.765,95.78,120400000.0
2008-09-09 12:49:00,95.78,95.79,95.765,95.775,142100000.0
2008-09-09 12:50:00,95.775,95.79,95.75,95.76,397700000.0
2008-09-09 12:51:00,95.755,95.76,95.735,95.735,277200000.0
2008-09-09 12:52:00,95.735,95.75,95.71,95.72,292900000.0
2008-09-09 12:53:00,95.72,95.73,95.7,95.71,441500000.0
2008-09-09 12:54:00,95.71,95.725,95.705,95.725,303200000.0
2008-09-09 12:55:00,95.72,95.74,95.705,95.72,581200000.0
2008-09-09 12:56:00,95.72,95.72,95.68,95.695,666500000.0
2008-09-09 12:57:00,95.695,95.7,95.68,95.68,175000000.0
2008-09-09 12:58:00,95.68,95.725,95.68,95.7,532200000.0
2008-09-09 12:59:00,95.7,95.72,95.695,95.71,549900000.0
2008-09-09 13:00:00,95.705,95.715,95.68,95.68,358900000.0
2008-09-09 13:01:00,95.68,95.68,95.625,95.64,424000000.0
2008-09-09 13:02:00,95.64,95.65,95.625,95.625,457300000.0
2008-09-09 13:03:00,95.62,95.63,95.595,95.62,448600000.0
2008-09-09 13:04:00,95.62,95.62,95.61,95.62,72800000.0
2008-09-09 13:05:00,95.605,95.625,95.6,95.625,51100000.0
2008-09-09 13:06:00,95.625,95.63,95.595,95.595,463200000.0
2008-09-09 13:07:00,95.595,95.6,95.57,95.58,707700000.0
2008-09-09 13:08:00,95.59,95.6,95.52,95.535,848000000.0
2008-09-09 13:09:00,95.54,95.58,95.53,95.58,618000000.0
2008-09-09 13:10:00,95.58,95.605,95.56,95.595,770500000.0
2008-09-09 13:11:00,95.595,95.61,95.545,95.55,590000000.0
2008-09-09 13:12:00,95.55,95.565,95.515,95.54,485700000.0
2008-09-09 13:13:00,95.525,95.53,95.465,95.495,545000000.0
2008-09-09 13:14:00,95.495,95.515,95.485,95.51,465200000.0
2008-09-09 13:15:00,95.505,95.51,95.49,95.49,646300000.0
2008-09-09 13:16:00,95.49,95.505,95.465,95.485,629600000.0
2008-09-09 13:17:00,95.485,95.515,95.455,95.49,545700000.0
2008-09-09 13:18:00,95.485,95.5,95.465,95.5,312100000.0
2008-09-09 13:19:00,95.5,95.5,95.465,95.49,369500000.0
2008-09-09 13:20:00,95.485,95.51,95.485,95.485,764600000.0
2008-09-09 13:21:00,95.49,95.525,95.48,95.525,733300000.0
2008-09-09 13:22:00,95.525,95.525,95.505,95.51,473700000.0
2008-09-09 13:23:00,95.52,95.565,95.515,95.54,790400000.0
2008-09-09 13:24:00,95.54,95.56,95.525,95.535,569700000.0
2008-09-09 13:25:00,95.53,95.56,95.515,95.52,405100000.0
2008-09-09 13:26:00,95.52,95.55,95.505,95.525,594300000.0
2008-09-09 13:27:00,95.515,95.525,95.505,95.525,337300000.0
2008-09-09 13:28:00,95.525,95.53,95.505,95.52,434600000.0
2008-09-09 13:29:00,95.52,95.54,95.505,95.53,516200000.0
2008-09-09 13:30:00,95.535,95.56,95.515,95.525,515100000.0
2008-09-09 13:31:00,95.52,95.55,95.52,95.525,448000000.0
2008-09-09 13:32:00,95.535,95.56,95.53,95.535,488800000.0
2008-09-09 13:33:00,95.535,95.6,95.535,95.595,608200000.0
2008-09-09 13:34:00,95.595,95.62,95.585,95.595,475900000.0
2008-09-09 13:35:00,95.595,95.64,95.59,95.595,750800000.0
2008-09-09 13:36:00,95.585,95.595,95.57,95.58,268200000.0
2008-09-09 13:37:00,95.58,95.62,95.58,95.6,547100000.0
2008-09-09 13:38:00,95.6,95.64,95.595,95.625,493700000.0
2008-09-09 13:39:00,95.625,95.635,95.61,95.625,362900000.0
2008-09-09 13:40:00,95.625,95.63,95.6,95.61,513500000.0
2008-09-09 13:41:00,95.605,95.63,95.585,95.62,505700000.0
2008-09-09 13:42:00,95.62,95.655,95.615,95.64,481900000.0
2008-09-09 13:43:00,95.635,95.665,95.635,95.65,424300000.0
2008-09-09 13:44:00,95.645,95.655,95.63,95.64,662900000.0
2008-09-09 13:45:00,95.64,95.64,95.585,95.62,720200000.0
2008-09-09 13:46:00,95.62,95.63,95.6,95.6,268000000.0
2008-09-09 13:47:00,95.59,95.6,95.57,95.585,210900000.0
2008-09-09 13:48:00,95.59,95.59,95.555,95.58,399000000.0
2008-09-09 13:49:00,95.58,95.58,95.545,95.56,318800000.0
2008-09-09 13:50:00,95.56,95.57,95.52,95.52,430800000.0
2008-09-09 13:51:00,95.52,95.535,95.505,95.525,308000000.0
2008-09-09 13:52:00,95.525,95.53,95.505,95.515,342100000.0
2008-09-09 13:53:00,95.52,95.53,95.51,95.52,459400000.0
2008-09-09 13:54:00,95.515,95.535,95.51,95.515,395000000.0
2008-09-09 13:55:00,95.525,95.545,95.505,95.545,408600000.0
2008-09-09 13:56:00,95.54,95.55,95.52,95.53,455700000.0
2008-09-09 13:57:00,95.53,95.545,95.525,95.53,278600000.0
2008-09-09 13:58:00,95.53,95.55,95.515,95.52,388800000.0
2008-09-09 13:59:00,95.52,95.52,95.48,95.485,448000000.0
2008-09-09 14:00:00,95.48,95.51,95.48,95.5,398000000.0
2008-09-09 14:01:00,95.495,95.535,95.495,95.535,579600000.0
2008-09-09 14:02:00,95.525,95.57,95.525,95.555,301600000.0
2008-09-09 14:03:00,95.545,95.57,95.535,95.555,293400000.0
2008-09-09 14:04:00,95.56,95.585,95.555,95.575,534300000.0
2008-09-09 14:05:00,95.575,95.585,95.55,95.58,371800000.0
2008-09-09 14:06:00,95.575,95.585,95.56,95.575,160800000.0
2008-09-09 14:07:00,95.58,95.58,95.56,95.575,367700000.0
2008-09-09 14:08:00,95.57,95.58,95.545,95.565,281500000.0
2008-09-09 14:09:00,95.57,95.58,95.555,95.56,295400000.0
2008-09-09 14:10:00,95.56,95.595,95.545,95.59,208900000.0
2008-09-09 14:11:00,95.59,95.605,95.58,95.605,260000000.0
2008-09-09 14:12:00,95.6,95.605,95.575,95.595,218800000.0
2008-09-09 14:13:00,95.59,95.62,95.585,95.585,364000000.0
2008-09-09 14:14:00,95.59,95.595,95.565,95.57,453200000.0
2008-09-09 14:15:00,95.57,95.605,95.56,95.595,442300000.0
2008-09-09 14:16:00,95.585,95.605,95.575,95.58,289100000.0
2008-09-09 14:17:00,95.58,95.645,95.58,95.64,354600000.0
2008-09-09 14:18:00,95.645,95.66,95.635,95.64,288300000.0
2008-09-09 14:19:00,95.64,95.65,95.615,95.64,319200000.0
2008-09-09 14:20:00,95.64,95.65,95.615,95.645,412500000.0
2008-09-09 14:21:00,95.645,95.655,95.63,95.64,331000000.0
2008-09-09 14:22:00,95.63,95.645,95.62,95.625,474400000.0
2008-09-09 14:23:00,95.625,95.64,95.605,95.62,283700000.0
2008-09-09 14:24:00,95.625,95.63,95.59,95.59,346700000.0
2008-09-09 14:25:00,95.59,95.62,95.585,95.615,317500000.0
2008-09-09 14:26:00,95.61,95.64,95.605,95.625,457900000.0
2008-09-09 14:27:00,95.62,95.63,95.605,95.605,342800000.0
2008-09-09 14:28:00,95.6,95.61,95.59,95.595,313800000.0
2008-09-09 14:29:00,95.6,95.61,95.58,95.585,467400000.0
2008-09-09 14:30:00,95.595,95.62,95.56,95.57,515600000.0
2008-09-09 14:31:00,95.565,95.59,95.55,95.58,602300000.0
2008-09-09 14:32:00,95.57,95.575,95.525,95.53,415700000.0
2008-09-09 14:33:00,95.53,95.55,95.475,95.475,523400000.0
2008-09-09 14:34:00,95.475,95.49,95.435,95.435,555600000.0
2008-09-09 14:35:00,95.435,95.46,95.415,95.42,506000000.0
2008-09-09 14:36:00,95.42,95.42,95.375,95.38,453900000.0
2008-09-09 14:37:00,95.38,95.385,95.29,95.29,597000000.0
2008-09-09 14:38:00,95.29,95.33,95.28,95.325,605500000.0
2008-09-09 14:39:00,95.32,95.325,95.265,95.27,276700000.0
2008-09-09 14:40:00,95.27,95.32,95.27,95.31,500600000.0
2008-09-09 14:41:00,95.31,95.34,95.295,95.33,369100000.0
2008-09-09 14:42:00,95.33,95.35,95.325,95.35,400200000.0
2008-09-09 14:43:00,95.34,95.39,95.34,95.38,340500000.0
2008-09-09 14:44:00,95.385,95.44,95.37,95.41,419900000.0
2008-09-09 14:45:00,95.41,95.45,95.39,95.44,432800000.0
2008-09-09 14:46:00,95.445,95.46,95.41,95.43,366700000.0
2008-09-09 14:47:00,95.43,95.43,95.35,95.35,442000000.0
2008-09-09 14:48:00,95.34,95.35,95.31,95.32,346100000.0
2008-09-09 14:49:00,95.32,95.33,95.3,95.31,366300000.0
2008-09-09 14:50:00,95.31,95.35,95.31,95.315,404200000.0
2008-09-09 14:51:00,95.315,95.35,95.295,95.32,449300000.0
2008-09-09 14:52:00,95.32,95.32,95.245,95.25,411500000.0
2008-09-09 14:53:00,95.25,95.25,95.185,95.19,528500000.0
2008-09-09 14:54:00,95.19,95.22,95.185,95.21,266100000.0
2008-09-09 14:55:00,95.195,95.21,95.165,95.18,556000000.0
2008-09-09 14:56:00,95.18,95.18,95.135,95.16,603700000.0
2008-09-09 14:57:00,95.16,95.21,95.145,95.21,613400000.0
2008-09-09 14:58:00,95.21,95.26,95.21,95.245,369900000.0
2008-09-09 14:59:00,95.245,95.29,95.24,95.29,424100001.0
2008-09-09 15:00:00,95.29,95.295,95.22,95.25,305100000.0
2008-09-09 15:01:00,95.24,95.28,95.24,95.255,399500000.0
2008-09-09 15:02:00,95.25,95.255,95.235,95.24,325600000.0
2008-09-09 15:03:00,95.24,95.25,95.21,95.225,282400000.0
2008-09-09 15:04:00,95.225,95.245,95.21,95.225,447400000.0
2008-09-09 15:05:00,95.215,95.23,95.185,95.185,455600000.0
2008-09-09 15:06:00,95.185,95.19,95.155,95.17,595700000.0
2008-09-09 15:07:00,95.17,95.17,95.125,95.13,560300000.0
2008-09-09 15:08:00,95.13,95.14,95.08,95.08,701900000.0
2008-09-09 15:09:00,95.075,95.13,95.07,95.12,523500000.0
2008-09-09 15:10:00,95.105,95.16,95.105,95.135,554500000.0
2008-09-09 15:11:00,95.135,95.17,95.135,95.135,612400000.0
2008-09-09 15:12:00,95.135,95.14,95.105,95.11,461100000.0
2008-09-09 15:13:00,95.11,95.12,95.08,95.11,540300000.0
2008-09-09 15:14:00,95.115,95.12,95.075,95.075,723900000.0
2008-09-09 15:15:00,95.08,95.09,95.05,95.065,532100000.0
2008-09-09 15:16:00,95.075,95.075,95.035,95.045,560900000.0
2008-09-09 15:17:00,95.045,95.055,95.005,95.04,688500000.0
2008-09-09 15:18:00,95.035,95.1,95.03,95.095,624000000.0
2008-09-09 15:19:00,95.095,95.105,95.065,95.09,641000000.0
2008-09-09 15:20:00,95.08,95.14,95.08,95.13,549800000.0
2008-09-09 15:21:00,95.13,95.14,95.07,95.07,632200000.0
2008-09-09 15:22:00,95.065,95.09,95.055,95.07,620600000.0
2008-09-09 15:23:00,95.07,95.09,95.02,95.03,513900000.0
2008-09-09 15:24:00,95.035,95.05,95.015,95.05,601300000.0
2008-09-09 15:25:00,95.045,95.06,95.03,95.04,684900000.0
2008-09-09 15:26:00,95.04,95.05,95.005,95.01,602700000.0
2008-09-09 15:27:00,95.01,95.06,94.995,95.045,610400000.0
2008-09-09 15:28:00,95.055,95.065,95.03,95.04,660900000.0
2008-09-09 15:29:00,95.05,95.09,95.03,95.06,532800000.0
2008-09-09 15:30:00,95.065,95.065,95.035,95.04,461700000.0
2008-09-09 15:31:00,95.04,95.04,94.96,94.97,519300000.0
2008-09-09 15:32:00,94.97,95.015,94.965,95.005,576400000.0
2008-09-09 15:33:00,95.01,95.065,94.995,95.015,585200000.0
2008-09-09 15:34:00,95.015,95.04,94.99,94.99,590300000.0
2008-09-09 15:35:00,94.99,95.0,94.92,94.94,607500000.0
2008-09-09 15:36:00,94.94,94.95,94.92,94.925,486600000.0
2008-09-09 15:37:00,94.925,94.93,94.89,94.92,564000000.0
2008-09-09 15:38:00,94.92,94.93,94.875,94.91,500700000.0
2008-09-09 15:39:00,94.91,94.96,94.905,94.96,441900000.0
2008-09-09 15:40:00,94.96,95.01,94.915,94.93,655800000.0
2008-09-09 15:41:00,94.94,95.0,94.935,94.99,463100000.0
2008-09-09 15:42:00,94.99,95.045,94.975,95.025,653400000.0
2008-09-09 15:43:00,95.035,95.04,95.005,95.015,662000000.0
2008-09-09 15:44:00,95.015,95.03,94.99,95.005,656900000.0
2008-09-09 15:45:00,95.0,95.05,94.99,95.04,620200000.0
2008-09-09 15:46:00,95.03,95.06,94.995,95.025,602500000.0
2008-09-09 15:47:00,95.015,95.06,95.015,95.055,586000000.0
2008-09-09 15:48:00,95.045,95.135,95.04,95.135,710200000.0
2008-09-09 15:49:00,95.135,95.145,95.095,95.105,601900000.0
2008-09-09 15:50:00,95.11,95.14,95.09,95.125,469400000.0
2008-09-09 15:51:00,95.115,95.15,95.1,95.125,532400000.0
2008-09-09 15:52:00,95.125,95.145,95.08,95.09,526700000.0
2008-09-09 15:53:00,95.09,95.11,95.06,95.08,435800000.0
2008-09-09 15:54:00,95.075,95.1,95.075,95.085,499600000.0
2008-09-09 15:55:00,95.09,95.125,95.085,95.11,582300000.0
2008-09-09 15:56:00,95.1,95.15,95.09,95.125,573200000.0
2008-09-09 15:57:00,95.125,95.15,95.1,95.11,571500000.0
2008-09-09 15:58:00,95.125,95.155,95.115,95.15,492900000.0
2008-09-09 15:59:00,95.145,95.17,95.14,95.15,501000001.0
2008-09-09 16:00:00,95.15,95.19,95.115,95.17,1260500014.0
2008-09-09 16:01:00,95.17,95.26,95.155,95.225,568800000.0
2008-09-09 16:02:00,95.23,95.28,95.205,95.215,610000000.0
2008-09-09 16:03:00,95.215,95.22,95.15,95.17,648200000.0
2008-09-09 16:04:00,95.17,95.22,95.16,95.195,617900000.0
2008-09-09 16:05:00,95.205,95.28,95.2,95.265,588000000.0
2008-09-09 16:06:00,95.27,95.31,95.265,95.295,642700000.0
2008-09-09 16:07:00,95.295,95.34,95.275,95.29,581300000.0
2008-09-09 16:08:00,95.29,95.36,95.285,95.3,619400000.0
2008-09-09 16:09:00,95.305,95.32,95.29,95.32,467500000.0
2008-09-09 16:10:00,95.31,95.32,95.245,95.245,638600000.0
2008-09-09 16:11:00,95.25,95.26,95.19,95.195,504400000.0
2008-09-09 16:12:00,95.2,95.23,95.175,95.185,579500000.0
2008-09-09 16:13:00,95.185,95.225,95.185,95.205,534800000.0
2008-09-09 16:14:00,95.205,95.225,95.175,95.18,637900000.0
2008-09-09 16:15:00,95.18,95.225,95.18,95.21,528800000.0
2008-09-09 16:16:00,95.215,95.23,95.165,95.17,653100000.0
2008-09-09 16:17:00,95.175,95.21,95.16,95.19,867000000.0
2008-09-09 16:18:00,95.19,95.245,95.185,95.205,660700000.0
2008-09-09 16:19:00,95.195,95.24,95.185,95.21,480600000.0
2008-09-09 16:20:00,95.21,95.21,95.12,95.125,503000000.0
2008-09-09 16:21:00,95.125,95.14,95.06,95.085,500400000.0
2008-09-09 16:22:00,95.085,95.125,95.075,95.1,491900000.0
2008-09-09 16:23:00,95.09,95.17,95.085,95.165,463700000.0
2008-09-09 16:24:00,95.15,95.18,95.145,95.155,364000000.0
2008-09-09 16:25:00,95.155,95.17,95.095,95.11,474900000.0
2008-09-09 16:26:00,95.11,95.12,95.08,95.095,614500000.0
2008-09-09 16:27:00,95.095,95.115,95.05,95.06,352900000.0
2008-09-09 16:28:00,95.06,95.07,94.985,94.985,639100000.0
2008-09-09 16:29:00,94.99,95.025,94.99,95.01,537900000.0
2008-09-09 16:30:00,95.01,95.02,94.955,94.96,504600000.0
2008-09-09 16:31:00,94.94,95.01,94.94,94.985,452000000.0
2008-09-09 16:32:00,95.0,95.04,94.985,95.03,408200000.0
2008-09-09 16:33:00,95.03,95.05,95.015,95.05,241100000.0
2008-09-09 16:34:00,95.035,95.06,95.025,95.05,418700000.0
2008-09-09 16:35:00,95.035,95.07,95.03,95.03,405400000.0
2008-09-09 16:36:00,95.03,95.035,95.005,95.03,490200000.0
2008-09-09 16:37:00,95.03,95.08,95.015,95.075,303900000.0
2008-09-09 16:38:00,95.075,95.095,95.065,95.095,481900000.0
2008-09-09 16:39:00,95.09,95.15,95.09,95.13,508300000.0
2008-09-09 16:40:00,95.135,95.19,95.135,95.17,570100000.0
2008-09-09 16:41:00,95.17,95.18,95.14,95.15,544500000.0
2008-09-09 16:42:00,95.155,95.175,95.14,95.16,439500000.0
2008-09-09 16:43:00,95.155,95.16,95.105,95.115,576500000.0
2008-09-09 16:44:00,95.12,95.14,95.09,95.09,507200000.0
2008-09-09 16:45:00,95.1,95.125,95.085,95.1,480300000.0
2008-09-09 16:46:00,95.11,95.13,95.1,95.12,560600000.0
2008-09-09 16:47:00,95.12,95.125,95.105,95.11,401900000.0
2008-09-09 16:48:00,95.12,95.13,95.095,95.125,485900000.0
2008-09-09 16:49:00,95.12,95.14,95.075,95.08,571000000.0
2008-09-09 16:50:00,95.08,95.12,95.07,95.105,618600000.0
2008-09-09 16:51:00,95.125,95.165,95.105,95.165,527100000.0
2008-09-09 16:52:00,95.145,95.17,95.1,95.1,550800000.0
2008-09-09 16:53:00,95.095,95.125,95.085,95.125,559000000.0
2008-09-09 16:54:00,95.125,95.13,95.085,95.09,618300000.0
2008-09-09 16:55:00,95.11,95.13,95.08,95.09,498700000.0
2008-09-09 16:56:00,95.09,95.125,95.08,95.09,662400000.0
2008-09-09 16:57:00,95.09,95.13,95.045,95.115,690100000.0
2008-09-09 16:58:00,95.125,95.155,95.115,95.14,554500000.0
2008-09-09 16:59:00,95.15,95.165,95.125,95.165,537000000.0
2008-09-09 17:00:00,95.17,95.175,95.085,95.1,569800000.0
2008-09-09 17:01:00,95.105,95.105,95.02,95.02,601000000.0
2008-09-09 17:02:00,95.025,95.06,95.0,95.05,555900000.0
2008-09-09 17:03:00,95.05,95.14,95.05,95.13,648800000.0
2008-09-09 17:04:00,95.13,95.14,95.085,95.09,622500000.0
2008-09-09 17:05:00,95.09,95.11,95.045,95.1,683900000.0
2008-09-09 17:06:00,95.085,95.125,95.075,95.115,592100000.0
2008-09-09 17:07:00,95.12,95.15,95.115,95.14,453900000.0
2008-09-09 17:08:00,95.15,95.18,95.14,95.18,517700000.0
2008-09-09 17:09:00,95.185,95.22,95.16,95.16,440900000.0
2008-09-09 17:10:00,95.165,95.165,95.12,95.125,586400000.0
2008-09-09 17:11:00,95.13,95.18,95.12,95.18,730400000.0
2008-09-09 17:12:00,95.175,95.22,95.15,95.185,724200000.0
2008-09-09 17:13:00,95.175,95.25,95.17,95.25,527700000.0
2008-09-09 17:14:00,95.25,95.25,95.18,95.215,583899999.0
2008-09-09 17:15:00,95.215,95.23,95.14,95.14,640000000.0
2008-09-09 17:16:00,95.14,95.17,95.1,95.17,536300000.0
2008-09-09 17:17:00,95.17,95.2,95.155,95.175,283000000.0
2008-09-09 17:18:00,95.18,95.2,95.135,95.195,407700000.0
2008-09-09 17:19:00,95.185,95.21,95.145,95.16,542200000.0
2008-09-09 17:20:00,95.15,95.215,95.125,95.215,544800000.0
2008-09-09 17:21:00,95.205,95.355,95.205,95.345,677700000.0
2008-09-09 17:22:00,95.34,95.355,95.305,95.35,574100000.0
2008-09-09 17:23:00,95.35,95.37,95.34,95.36,549500000.0
2008-09-09 17:24:00,95.355,95.38,95.335,95.35,489500000.0
2008-09-09 17:25:00,95.345,95.37,95.305,95.32,583100000.0
2008-09-09 17:26:00,95.31,95.34,95.295,95.325,527100000.0
2008-09-09 17:27:00,95.34,95.35,95.305,95.305,375800000.0
2008-09-09 17:28:00,95.31,95.32,95.285,95.31,279200000.0
2008-09-09 17:29:00,95.31,95.32,95.255,95.3,502700000.0
2008-09-09 17:30:00,95.3,95.32,95.275,95.28,462400000.0
2008-09-09 17:31:00,95.28,95.33,95.27,95.33,273300000.0
2008-09-09 17:32:00,95.33,95.33,95.305,95.32,239300000.0
2008-09-09 17:33:00,95.315,95.325,95.285,95.3,332000000.0
2008-09-09 17:34:00,95.3,95.31,95.265,95.27,152400000.0
2008-09-09 17:35:00,95.265,95.28,95.235,95.25,101900000.0
2008-09-09 17:36:00,95.25,95.27,95.245,95.26,191100000.0
2008-09-09 17:37:00,95.27,95.28,95.245,95.28,224200000.0
2008-09-09 17:38:00,95.28,95.295,95.265,95.29,474600000.0
2008-09-09 17:39:00,95.29,95.33,95.26,95.27,424900000.0
2008-09-09 17:40:00,95.27,95.305,95.245,95.25,444500000.0
2008-09-09 17:41:00,95.245,95.27,95.235,95.25,262100000.0
2008-09-09 17:42:00,95.25,95.265,95.22,95.225,315200000.0
2008-09-09 17:43:00,95.225,95.23,95.165,95.185,510500000.0
2008-09-09 17:44:00,95.2,95.21,95.175,95.175,420400000.0
2008-09-09 17:45:00,95.175,95.205,95.165,95.19,507900000.0
2008-09-09 17:46:00,95.185,95.205,95.17,95.185,640800000.0
2008-09-09 17:47:00,95.18,95.22,95.175,95.19,316300000.0
2008-09-09 17:48:00,95.18,95.22,95.17,95.19,623900000.0
2008-09-09 17:49:00,95.19,95.2,95.18,95.19,469900000.0
2008-09-09 17:50:00,95.19,95.2,95.16,95.17,544500000.0
2008-09-09 17:51:00,95.17,95.205,95.155,95.2,409200000.0
2008-09-09 17:52:00,95.205,95.225,95.19,95.2,426600000.0
2008-09-09 17:53:00,95.205,95.22,95.19,95.21,652100000.0
2008-09-09 17:54:00,95.21,95.23,95.205,95.22,607700000.0
2008-09-09 17:55:00,95.225,95.25,95.22,95.235,481000000.0
2008-09-09 17:56:00,95.235,95.25,95.21,95.21,460500000.0
2008-09-09 17:57:00,95.21,95.22,95.205,95.22,548900000.0
2008-09-09 17:58:00,95.22,95.225,95.175,95.18,463600000.0
2008-09-09 17:59:00,95.175,95.195,95.17,95.195,561100000.0
2008-09-09 18:00:00,95.19,95.215,95.16,95.165,436500000.0
2008-09-09 18:01:00,95.17,95.19,95.16,95.18,336000000.0
2008-09-09 18:02:00,95.18,95.2,95.175,95.185,451500000.0
2008-09-09 18:03:00,95.185,95.235,95.185,95.19,384300000.0
2008-09-09 18:04:00,95.195,95.235,95.19,95.23,414100000.0
2008-09-09 18:05:00,95.23,95.275,95.23,95.265,673100000.0
2008-09-09 18:06:00,95.265,95.31,95.255,95.295,512000000.0
2008-09-09 18:07:00,95.295,95.305,95.275,95.275,407800000.0
2008-09-09 18:08:00,95.29,95.29,95.24,95.27,510000000.0
2008-09-09 18:09:00,95.27,95.28,95.25,95.25,282100000.0
2008-09-09 18:10:00,95.25,95.29,95.25,95.26,364500000.0
2008-09-09 18:11:00,95.27,95.28,95.245,95.275,383900000.0
2008-09-09 18:12:00,95.285,95.33,95.275,95.32,562400000.0
2008-09-09 18:13:00,95.31,95.31,95.26,95.27,487600000.0
2008-09-09 18:14:00,95.29,95.31,95.28,95.29,157300000.0
2008-09-09 18:15:00,95.29,95.33,95.285,95.32,229300000.0
2008-09-09 18:16:00,95.32,95.34,95.3,95.33,243900000.0
2008-09-09 18:17:00,95.34,95.36,95.325,95.35,367800000.0
2008-09-09 18:18:00,95.35,95.36,95.34,95.355,107100000.0
2008-09-09 18:19:00,95.355,95.36,95.32,95.32,176400000.0
2008-09-09 18:20:00,95.32,95.39,95.315,95.39,383100000.0
2008-09-09 18:21:00,95.385,95.4,95.355,95.37,358000000.0
2008-09-09 18:22:00,95.37,95.38,95.325,95.34,334800000.0
2008-09-09 18:23:00,95.34,95.37,95.325,95.36,435700000.0
2008-09-09 18:24:00,95.36,95.36,95.32,95.36,313500000.0
2008-09-09 18:25:00,95.345,95.375,95.32,95.365,516200000.0
2008-09-09 18:26:00,95.355,95.385,95.35,95.375,408900000.0
2008-09-09 18:27:00,95.365,95.39,95.36,95.36,434700000.0
2008-09-09 18:28:00,95.36,95.415,95.35,95.405,549700000.0
2008-09-09 18:29:00,95.415,95.47,95.41,95.45,520900000.0
2008-09-09 18:30:00,95.445,95.45,95.415,95.425,475900000.0
2008-09-09 18:31:00,95.425,95.46,95.42,95.46,470100000.0
2008-09-09 18:32:00,95.45,95.52,95.45,95.51,364400000.0
2008-09-09 18:33:00,95.505,95.52,95.465,95.48,445500000.0
2008-09-09 18:34:00,95.48,95.51,95.455,95.51,295800000.0
2008-09-09 18:35:00,95.51,95.535,95.475,95.535,379800000.0
2008-09-09 18:36:00,95.53,95.55,95.515,95.54,345500000.0
2008-09-09 18:37:00,95.525,95.6,95.52,95.6,586600000.0
2008-09-09 18:38:00,95.6,95.665,95.59,95.62,378700000.0
2008-09-09 18:39:00,95.63,95.63,95.565,95.585,527400000.0
2008-09-09 18:40:00,95.585,95.6,95.555,95.57,439100000.0
2008-09-09 18:41:00,95.58,95.58,95.545,95.56,359100000.0
2008-09-09 18:42:00,95.56,95.57,95.545,95.555,322400000.0
2008-09-09 18:43:00,95.55,95.56,95.535,95.56,347700000.0
2008-09-09 18:44:00,95.56,95.56,95.48,95.485,225100000.0
2008-09-09 18:45:00,95.485,95.55,95.485,95.52,331300000.0
2008-09-09 18:46:00,95.515,95.58,95.505,95.54,426800000.0
2008-09-09 18:47:00,95.54,95.55,95.515,95.54,399400000.0
2008-09-09 18:48:00,95.54,95.54,95.505,95.52,435700000.0
2008-09-09 18:49:00,95.52,95.54,95.515,95.535,374800000.0
2008-09-09 18:50:00,95.53,95.56,95.515,95.52,381800000.0
2008-09-09 18:51:00,95.52,95.545,95.505,95.515,376400000.0
2008-09-09 18:52:00,95.52,95.545,95.505,95.53,484800000.0
2008-09-09 18:53:00,95.525,95.55,95.52,95.535,380900000.0
2008-09-09 18:54:00,95.535,95.545,95.5,95.51,321700000.0
2008-09-09 18:55:00,95.51,95.51,95.47,95.48,429500000.0
2008-09-09 18:56:00,95.475,95.48,95.44,95.475,262900000.0
2008-09-09 18:57:00,95.49,95.545,95.485,95.485,317200000.0
2008-09-09 18:58:00,95.49,95.52,95.475,95.49,405700000.0
2008-09-09 18:59:00,95.49,95.55,95.485,95.55,528100000.0
2008-09-09 19:00:00,95.545,95.555,95.515,95.53,512700000.0
2008-09-09 19:01:00,95.53,95.555,95.515,95.54,350300000.0
2008-09-09 19:02:00,95.545,95.565,95.515,95.54,424600000.0
2008-09-09 19:03:00,95.54,95.59,95.525,95.58,466700000.0
2008-09-09 19:04:00,95.58,95.61,95.535,95.61,444300000.0
2008-09-09 19:05:00,95.61,95.7,95.61,95.65,431200000.0
2008-09-09 19:06:00,95.66,95.67,95.635,95.65,482800000.0
2008-09-09 19:07:00,95.65,95.67,95.635,95.64,458100000.0
2008-09-09 19:08:00,95.64,95.645,95.605,95.645,553800000.0
2008-09-09 19:09:00,95.635,95.68,95.635,95.66,286900000.0
2008-09-09 19:10:00,95.655,95.725,95.655,95.72,452500000.0
2008-09-09 19:11:00,95.72,95.745,95.7,95.72,398100000.0
2008-09-09 19:12:00,95.72,95.72,95.66,95.665,570500000.0
2008-09-09 19:13:00,95.66,95.685,95.65,95.675,314400000.0
2008-09-09 19:14:00,95.67,95.705,95.655,95.695,287500000.0
2008-09-09 19:15:00,95.695,95.695,95.67,95.67,161100000.0
2008-09-09 19:16:00,95.665,95.67,95.66,95.66,55600000.0
2008-09-09 19:17:00,95.655,95.705,95.655,95.695,338600000.0
2008-09-09 19:18:00,95.695,95.715,95.685,95.69,312400000.0
2008-09-09 19:19:00,95.685,95.7,95.675,95.69,267900000.0
2008-09-09 19:20:00,95.695,95.71,95.68,95.705,408300000.0
2008-09-09 19:21:00,95.705,95.715,95.685,95.705,230900000.0
2008-09-09 19:22:00,95.715,95.715,95.675,95.69,181000000.0
2008-09-09 19:23:00,95.695,95.715,95.68,95.685,182900000.0
2008-09-09 19:24:00,95.685,95.69,95.645,95.645,236900000.0
2008-09-09 19:25:00,95.65,95.67,95.645,95.65,397500000.0
2008-09-09 19:26:00,95.645,95.65,95.595,95.635,474800000.0
2008-09-09 19:27:00,95.64,95.65,95.605,95.62,355800000.0
2008-09-09 19:28:00,95.62,95.625,95.585,95.62,424100000.0
2008-09-09 19:29:00,95.62,95.645,95.615,95.63,500400000.0
2008-09-09 19:30:00,95.62,95.65,95.62,95.625,309600000.0
2008-09-09 19:31:00,95.625,95.63,95.615,95.62,138700000.0
2008-09-09 19:32:00,95.615,95.625,95.575,95.6,455000000.0
2008-09-09 19:33:00,95.6,95.61,95.565,95.585,471100000.0
2008-09-09 19:34:00,95.58,95.58,95.545,95.56,336500000.0
2008-09-09 19:35:00,95.57,95.57,95.525,95.545,357600000.0
2008-09-09 19:36:00,95.54,95.545,95.505,95.51,164800000.0
2008-09-09 19:37:00,95.51,95.515,95.485,95.49,385200000.0
2008-09-09 19:38:00,95.485,95.525,95.485,95.515,343400000.0
2008-09-09 19:39:00,95.515,95.535,95.505,95.535,207900000.0
2008-09-09 19:40:00,95.525,95.56,95.525,95.535,214500000.0
2008-09-09 19:41:00,95.545,95.56,95.53,95.55,471600000.0
2008-09-09 19:42:00,95.545,95.55,95.5,95.515,689100000.0
2008-09-09 19:43:00,95.515,95.53,95.475,95.485,400600000.0
2008-09-09 19:44:00,95.485,95.52,95.47,95.495,316200000.0
2008-09-09 19:45:00,95.495,95.51,95.485,95.51,583500000.0
2008-09-09 19:46:00,95.505,95.51,95.475,95.49,385900000.0
2008-09-09 19:47:00,95.49,95.49,95.425,95.46,465400000.0
2008-09-09 19:48:00,95.46,95.47,95.42,95.425,247900000.0
2008-09-09 19:49:00,95.43,95.45,95.405,95.405,295600000.0
2008-09-09 19:50:00,95.4,95.425,95.39,95.4,326000000.0
2008-09-09 19:51:00,95.405,95.44,95.395,95.43,306000000.0
2008-09-09 19:52:00,95.43,95.435,95.41,95.42,256100000.0
2008-09-09 19:53:00,95.42,95.44,95.415,95.43,248300000.0
2008-09-09 19:54:00,95.425,95.47,95.425,95.465,209800000.0
2008-09-09 19:55:00,95.46,95.465,95.415,95.43,455000000.0
2008-09-09 19:56:00,95.43,95.43,95.365,95.37,376800000.0
2008-09-09 19:57:00,95.37,95.38,95.32,95.325,354600000.0
2008-09-09 19:58:00,95.325,95.335,95.265,95.285,465400000.0
2008-09-09 19:59:00,95.29,95.315,95.275,95.31,404900000.0
2008-09-09 20:00:00,95.31,95.31,95.275,95.295,496300000.0
2008-09-09 20:01:00,95.29,95.32,95.25,95.31,585200000.0
2008-09-09 20:02:00,95.31,95.36,95.305,95.315,436100000.0
2008-09-09 20:03:00,95.315,95.335,95.305,95.32,319700000.0
2008-09-09 20:04:00,95.32,95.36,95.31,95.34,393600000.0
2008-09-09 20:05:00,95.34,95.34,95.27,95.3,590400000.0
2008-09-09 20:06:00,95.305,95.36,95.295,95.34,232600000.0
2008-09-09 20:07:00,95.34,95.34,95.305,95.31,519300000.0
2008-09-09 20:08:00,95.31,95.33,95.27,95.28,562300000.0
2008-09-09 20:09:00,95.285,95.31,95.25,95.285,453000000.0
2008-09-09 20:10:00,95.285,95.33,95.265,95.285,430900000.0
2008-09-09 20:11:00,95.29,95.31,95.185,95.22,537000000.0
2008-09-09 20:12:00,95.22,95.29,95.215,95.255,486100000.0
2008-09-09 20:13:00,95.26,95.33,95.26,95.32,252800000.0
2008-09-09 20:14:00,95.32,95.32,95.3,95.32,2084300000.0
2008-09-09 20:15:00,95.32,95.33,95.305,95.31,409300000.0
2008-09-09 20:16:00,95.31,95.325,95.28,95.29,812000000.0
2008-09-09 20:17:00,95.285,95.305,95.275,95.29,785300000.0
2008-09-09 20:18:00,95.28,95.31,95.27,95.29,611700000.0
2008-09-09 20:19:00,95.3,95.34,95.275,95.34,459700000.0
2008-09-09 20:20:00,95.34,95.395,95.34,95.365,286600000.0
2008-09-09 20:21:00,95.37,95.405,95.365,95.385,303000000.0
2008-09-09 20:22:00,95.385,95.44,95.385,95.42,493600000.0
2008-09-09 20:23:00,95.41,95.42,95.38,95.38,609000000.0
2008-09-09 20:24:00,95.38,95.39,95.335,95.375,300900000.0
2008-09-09 20:25:00,95.375,95.385,95.37,95.37,143000000.0
2008-09-09 20:26:00,95.37,95.37,95.33,95.33,131100000.0
2008-09-09 20:27:00,95.33,95.37,95.33,95.35,279500000.0
2008-09-09 20:28:00,95.35,95.35,95.32,95.32,149100000.0
2008-09-09 20:29:00,95.32,95.35,95.31,95.32,330000000.0
2008-09-09 20:30:00,95.32,95.35,95.305,95.34,391400000.0
2008-09-09 20:31:00,95.34,95.36,95.325,95.34,495800000.0
2008-09-09 20:32:00,95.34,95.35,95.33,95.33,271700000.0
2008-09-09 20:33:00,95.33,95.35,95.32,95.335,232100000.0
2008-09-09 20:34:00,95.34,95.365,95.285,95.295,518300000.0
2008-09-09 20:35:00,95.29,95.315,95.275,95.285,573600000.0
2008-09-09 20:36:00,95.29,95.305,95.23,95.23,301600000.0
2008-09-09 20:37:00,95.23,95.23,95.195,95.22,573600000.0
2008-09-09 20:38:00,95.23,95.235,95.175,95.2,529600000.0
2008-09-09 20:39:00,95.2,95.23,95.2,95.22,350900000.0
2008-09-09 20:40:00,95.22,95.225,95.2,95.2,392100000.0
2008-09-09 20:41:00,95.2,95.21,95.17,95.19,310200000.0
2008-09-09 20:42:00,95.185,95.215,95.185,95.21,336500000.0
2008-09-09 20:43:00,95.21,95.22,95.185,95.195,226100000.0
2008-09-09 20:44:00,95.185,95.23,95.185,95.205,425200000.0
2008-09-09 20:45:00,95.21,95.22,95.17,95.185,421800000.0
2008-09-09 20:46:00,95.19,95.19,95.125,95.135,396000000.0
2008-09-09 20:47:00,95.135,95.19,95.115,95.19,420600000.0
2008-09-09 20:48:00,95.175,95.24,95.175,95.23,551500000.0
2008-09-09 20:49:00,95.23,95.29,95.225,95.285,594400000.0
2008-09-09 20:50:00,95.28,95.29,95.25,95.255,336700000.0
2008-09-09 20:51:00,95.26,95.265,95.245,95.26,333400000.0
2008-09-09 20:52:00,95.255,95.27,95.25,95.265,195600000.0
2008-09-09 20:53:00,95.27,95.27,95.24,95.245,421100000.0
2008-09-09 20:54:00,95.245,95.255,95.205,95.215,468700000.0
2008-09-09 20:55:00,95.22,95.22,95.175,95.19,756400000.0
2008-09-09 20:56:00,95.19,95.2,95.175,95.185,241500000.0
2008-09-09 20:57:00,95.19,95.195,95.16,95.16,425900000.0
2008-09-09 20:58:00,95.16,95.195,95.16,95.185,349100000.0
2008-09-09 20:59:00,95.185,95.2,95.155,95.185,494000000.0
2008-09-09 21:00:00,95.185,95.21,95.185,95.2,229500000.0
2008-09-09 21:01:00,95.2,95.2,95.18,95.2,227400000.0
2008-09-09 21:02:00,95.2,95.235,95.185,95.22,236000000.0
2008-09-09 21:03:00,95.22,95.22,95.175,95.2,417700000.0
2008-09-09 21:04:00,95.2,95.215,95.175,95.215,287800000.0
2008-09-09 21:05:00,95.215,95.24,95.205,95.24,263600000.0
2008-09-09 21:06:00,95.24,95.255,95.21,95.245,329000000.0
2008-09-09 21:07:00,95.25,95.28,95.225,95.245,364300000.0
2008-09-09 21:08:00,95.25,95.25,95.15,95.16,451600000.0
2008-09-09 21:09:00,95.16,95.19,95.145,95.15,387600000.0
2008-09-09 21:10:00,95.15,95.17,95.03,95.03,218100000.0
2008-09-09 21:11:00,95.03,95.07,94.99,95.065,360400000.0
2008-09-09 21:12:00,95.055,95.06,95.01,95.03,383600000.0
2008-09-09 21:13:00,95.04,95.075,95.025,95.05,344500000.0
2008-09-09 21:14:00,95.045,95.065,95.025,95.06,341400000.0
2008-09-09 21:15:00,95.06,95.09,95.035,95.07,381800000.0
2008-09-09 21:16:00,95.07,95.1,95.07,95.075,290800000.0
2008-09-09 21:17:00,95.07,95.11,95.07,95.11,263700000.0
2008-09-09 21:18:00,95.11,95.14,95.09,95.09,213500000.0
2008-09-09 21:19:00,95.09,95.1,95.07,95.08,225900000.0
2008-09-09 21:20:00,95.08,95.08,95.045,95.05,224900000.0
2008-09-09 21:21:00,95.05,95.055,95.03,95.04,123700000.0
2008-09-09 21:22:00,95.04,95.05,95.03,95.04,146700000.0
2008-09-09 21:23:00,95.04,95.055,95.03,95.04,165500000.0
2008-09-09 21:24:00,95.045,95.06,95.02,95.02,192300000.0
2008-09-09 21:25:00,95.02,95.025,95.01,95.01,98900000.0
2008-09-09 21:26:00,95.01,95.03,94.99,95.01,293100000.0
2008-09-09 21:27:00,95.01,95.01,94.98,95.0,159900000.0
2008-09-09 21:28:00,95.0,95.01,94.99,95.0,106800000.0
2008-09-09 21:29:00,95.0,95.0,94.95,94.97,166000000.0
2008-09-09 21:30:00,94.97,94.99,94.94,94.97,286300000.0
2008-09-09 21:31:00,94.97,95.02,94.97,95.015,199200000.0
2008-09-09 21:32:00,95.02,95.02,95.0,95.01,261100000.0
2008-09-09 21:33:00,95.01,95.02,94.99,94.995,181000000.0
2008-09-09 21:34:00,94.99,95.005,94.97,94.975,298800000.0
2008-09-09 21:35:00,94.98,94.98,94.98,94.98,147100000.0
2008-09-09 21:36:00,94.98,94.98,94.97,94.98,65700000.0
2008-09-09 21:37:00,94.98,95.025,94.97,95.0,162100000.0
2008-09-09 21:38:00,95.0,95.005,94.995,95.0,44500000.0
2008-09-09 21:39:00,94.99,95.0,94.94,94.965,220600000.0
2008-09-09 21:40:00,94.965,94.965,94.92,94.93,375400000.0
2008-09-09 21:41:00,94.93,94.96,94.93,94.93,249800000.0
2008-09-09 21:42:00,94.93,94.945,94.89,94.92,345400000.0
2008-09-09 21:43:00,94.91,94.95,94.91,94.93,223300000.0
2008-09-09 21:44:00,94.92,94.94,94.885,94.89,247600000.0
2008-09-09 21:45:00,94.89,94.905,94.875,94.9,109300000.0
2008-09-09 21:46:00,94.9,94.91,94.875,94.9,121500000.0
2008-09-09 21:47:00,94.9,94.915,94.86,94.87,444300000.0
2008-09-09 21:48:00,94.87,94.885,94.855,94.865,292500000.0
2008-09-09 21:49:00,94.88,94.905,94.86,94.88,349800000.0
2008-09-09 21:50:00,94.87,94.87,94.85,94.855,115800000.0
2008-09-09 21:51:00,94.87,94.875,94.85,94.85,163500000.0
2008-09-09 21:52:00,94.85,94.855,94.81,94.83,285300000.0
2008-09-09 21:53:00,94.825,94.85,94.82,94.84,190800000.0
2008-09-09 21:54:00,94.84,94.84,94.795,94.805,150600000.0
2008-09-09 21:55:00,94.8,94.83,94.8,94.815,177300000.0
2008-09-09 21:56:00,94.81,94.83,94.795,94.81,228700000.0
2008-09-09 21:57:00,94.8,94.82,94.79,94.81,111600000.0
2008-09-09 21:58:00,94.81,94.825,94.78,94.78,339100000.0
2008-09-09 21:59:00,94.78,94.835,94.78,94.79,195600000.0
2008-09-09 22:00:00,94.81,94.825,94.79,94.82,127900000.0
2008-09-09 22:01:00,94.83,94.865,94.82,94.855,167900000.0
2008-09-09 22:02:00,94.855,94.865,94.81,94.815,230300000.0
2008-09-09 22:03:00,94.81,94.82,94.81,94.815,137400000.0
2008-09-09 22:04:00,94.81,94.815,94.81,94.815,87400000.0
2008-09-09 22:05:00,94.815,94.845,94.815,94.825,81700000.0
2008-09-09 22:06:00,94.825,94.84,94.805,94.825,120000000.0
2008-09-09 22:07:00,94.815,94.825,94.81,94.81,72800000.0
2008-09-09 22:08:00,94.81,94.81,94.81,94.81,20200000.0
2008-09-09 22:09:00,94.815,94.85,94.815,94.85,184800000.0
2008-09-09 22:10:00,94.84,94.84,94.81,94.815,168600000.0
2008-09-09 22:11:00,94.825,94.835,94.81,94.81,103100000.0
2008-09-09 22:12:00,94.81,94.815,94.81,94.81,30000000.0
2008-09-09 22:13:00,94.81,94.815,94.81,94.815,10800000.0
2008-09-09 22:14:00,94.81,94.81,94.81,94.81,18900000.0
2008-09-09 22:15:00,94.815,94.815,94.81,94.81,36900000.0
2008-09-09 22:16:00,94.81,94.81,94.8,94.8,28700000.0
2008-09-09 22:17:00,94.79,94.81,94.79,94.81,16900000.0
2008-09-09 22:18:00,94.81,94.81,94.81,94.81,42300000.0
2008-09-09 22:19:00,94.81,94.81,94.81,94.81,49800000.0
2008-09-09 22:20:00,94.81,94.81,94.77,94.77,23900000.0
2008-09-09 22:21:00,94.77,94.79,94.77,94.78,113500000.0
2008-09-09 22:22:00,94.78,94.79,94.765,94.77,132900000.0
2008-09-09 22:23:00,94.77,94.78,94.75,94.76,211800000.0
2008-09-09 22:24:00,94.755,94.775,94.75,94.75,272600000.0
2008-09-09 22:25:00,94.75,94.775,94.75,94.755,77600000.0
2008-09-09 22:26:00,94.76,94.77,94.75,94.75,78000000.0
2008-09-09 22:27:00,94.705,94.73,94.705,94.71,105200000.0
2008-09-09 22:28:00,94.71,94.71,94.67,94.68,235400000.0
2008-09-09 22:29:00,94.68,94.705,94.67,94.705,134000000.0
2008-09-09 22:30:00,94.705,94.705,94.68,94.685,83800000.0
2008-09-09 22:31:00,94.69,94.7,94.665,94.69,203600000.0
2008-09-09 22:32:00,94.685,94.705,94.685,94.695,60600000.0
2008-09-09 22:33:00,94.69,94.715,94.69,94.7,83900000.0
2008-09-09 22:34:00,94.7,94.76,94.7,94.725,151500000.0
2008-09-09 22:35:00,94.74,94.74,94.675,94.73,152500000.0
2008-09-09 22:36:00,94.73,94.745,94.705,94.71,304400000.0
2008-09-09 22:37:00,94.71,94.71,94.655,94.68,97600000.0
2008-09-09 22:38:00,94.69,94.71,94.64,94.705,177300000.0
2008-09-09 22:39:00,94.7,94.765,94.68,94.745,225200000.0
2008-09-09 22:40:00,94.745,94.79,94.74,94.76,194800000.0
2008-09-09 22:41:00,94.76,94.875,94.76,94.855,227600000.0
2008-09-09 22:42:00,94.85,94.875,94.845,94.875,183700000.0
2008-09-09 22:43:00,94.875,94.945,94.85,94.93,206800000.0
2008-09-09 22:44:00,94.935,94.96,94.895,94.915,223800000.0
2008-09-09 22:45:00,94.915,94.975,94.91,94.975,262600000.0
2008-09-09 22:46:00,94.97,94.98,94.945,94.965,198900000.0
2008-09-09 22:47:00,94.965,94.97,94.92,94.92,132100000.0
2008-09-09 22:48:00,94.92,94.92,94.81,94.86,212600000.0
2008-09-09 22:49:00,94.86,94.86,94.84,94.855,57900000.0
2008-09-09 22:50:00,94.87,94.88,94.835,94.86,207500000.0
2008-09-09 22:51:00,94.87,94.89,94.85,94.855,160800000.0
2008-09-09 22:52:00,94.855,94.885,94.85,94.875,89900000.0
2008-09-09 22:53:00,94.875,94.91,94.875,94.905,157100000.0
2008-09-09 22:54:00,94.905,94.95,94.9,94.925,172300000.0
2008-09-09 22:55:00,94.925,94.935,94.89,94.89,187200000.0
2008-09-09 22:56:00,94.885,94.905,94.86,94.89,178900000.0
2008-09-09 22:57:00,94.89,94.9,94.85,94.875,199000000.0
2008-09-09 22:58:00,94.875,94.875,94.79,94.805,202300000.0
2008-09-09 22:59:00,94.795,94.8,94.76,94.76,112900000.0
2008-09-09 23:00:00,94.76,94.775,94.72,94.73,173499997.0
2008-09-09 23:01:00,94.72,94.72,94.72,94.72,157600008.0
2008-09-09 23:02:00,94.72,94.73,94.66,94.66,1409399947.0
2008-09-09 23:03:00,94.7,94.7,94.68,94.69,1409399947.0
2008-09-09 23:04:00,94.69,94.75,94.69,94.74,1895899952.0
2008-09-09 23:05:00,94.76,94.77,94.73,94.76,1725599950.0
2008-09-09 23:06:00,94.76,94.78,94.73,94.76,2017299946.0
2008-09-09 23:07:00,94.7,94.75,94.67,94.72,996299984.0
2008-09-09 23:08:00,94.7,94.72,94.63,94.71,996299984.0
2008-09-09 23:09:00,94.77,94.77,94.76,94.76,996299984.0
2008-09-09 23:10:00,94.76,94.81,94.74,94.8,938299981.0
2008-09-09 23:11:00,94.81,94.82,94.81,94.81,291599993.0
2008-09-09 23:12:00,94.82,94.82,94.81,94.81,218800003.0
2008-09-09 23:13:00,94.8,94.82,94.79,94.81,352799995.0
2008-09-09 23:14:00,94.8,94.81,94.8,94.8,83700001.0
2008-09-09 23:15:00,94.81,94.81,94.8,94.8,10800000.0
2008-09-09 23:16:00,94.81,94.83,94.81,94.83,27000000.0
2008-09-09 23:17:00,94.84,94.855,94.84,94.855,19500000.0
2008-09-09 23:18:00,94.84,94.87,94.84,94.86,88900000.0
2008-09-09 23:19:00,94.87,94.915,94.87,94.915,479100002.0
2008-09-09 23:20:00,94.915,94.92,94.9,94.91,96800000.0
2008-09-09 23:21:00,94.925,94.94,94.905,94.92,139299999.0
2008-09-09 23:22:00,94.935,95.03,94.92,95.02,355100002.0
2008-09-09 23:23:00,95.02,95.025,94.92,94.99,316499997.0
2008-09-09 23:24:00,94.98,95.035,94.955,94.97,216699998.0
2008-09-09 23:25:00,94.98,94.985,94.96,94.965,70300000.0
2008-09-09 23:26:00,94.965,94.965,94.9,94.95,248900000.0
2008-09-09 23:27:00,94.945,94.955,94.875,94.88,165100000.0
2008-09-09 23:28:00,94.87,94.89,94.84,94.85,744699983.0
2008-09-09 23:29:00,94.85,94.85,94.795,94.8,622299978.0
2008-09-09 23:30:00,94.795,94.8,94.78,94.795,136000000.0
2008-09-09 23:31:00,94.795,94.795,94.73,94.765,165499999.0
2008-09-09 23:32:00,94.77,94.78,94.77,94.78,13100000.0
2008-09-09 23:33:00,94.765,94.8,94.76,94.8,88799999.0
2008-09-09 23:34:00,94.805,94.82,94.8,94.81,91500000.0
2008-09-09 23:35:00,94.81,94.855,94.805,94.855,77200000.0
2008-09-09 23:36:00,94.87,94.87,94.825,94.85,53200000.0
2008-09-09 23:37:00,94.85,94.865,94.83,94.865,39100000.0
2008-09-09 23:38:00,94.865,94.895,94.765,94.795,516999988.0
2008-09-09 23:39:00,94.805,94.865,94.805,94.84,237199997.0
2008-09-09 23:40:00,94.83,94.84,94.8,94.82,340099993.0
2008-09-09 23:41:00,94.84,94.84,94.81,94.83,57699998.0
2008-09-09 23:42:00,94.82,94.83,94.77,94.77,517599985.0
2008-09-09 23:43:00,94.77,94.79,94.76,94.76,271499991.0
2008-09-09 23:44:00,94.75,94.76,94.71,94.73,772199974.0
2008-09-09 23:45:00,94.74,94.77,94.74,94.77,203799992.0
2008-09-09 23:46:00,94.78,94.81,94.76,94.81,270399990.0
2008-09-09 23:47:00,94.8,94.82,94.75,94.785,334499990.0
2008-09-09 23:48:00,94.81,94.81,94.75,94.77,200499993.0
2008-09-09 23:49:00,94.77,94.78,94.77,94.78,100199996.0
2008-09-09 23:50:00,94.77,94.77,94.77,94.77,728999970.0
2008-09-09 23:51:00,94.77,94.77,94.77,94.77,996299959.0
2008-09-09 23:52:00,94.77,94.77,94.65,94.68,635399991.0
2008-09-09 23:53:00,94.68,94.68,94.65,94.68,529599992.0
2008-09-09 23:54:00,94.642,94.649,94.617,94.642,314900000.0
2008-09-09 23:55:00,94.68,94.69,94.64,94.68,61299998.0
2008-09-09 23:56:00,94.68,94.69,94.67,94.685,523700005.0
2008-09-09 23:57:00,94.68,94.69,94.67,94.67,74899997.0
2008-09-09 23:58:00,94.641,94.66,94.625,94.658,215300000.0
2008-09-09 23:59:00,94.643,94.656,94.617,94.635,128700000.0
2008-09-10 00:00:00,94.68,94.68,94.67,94.68,26299999.0
2008-09-10 00:01:00,94.67,94.68,94.67,94.67,49599998.0
2008-09-10 00:02:00,94.68,94.69,94.635,94.67,123599996.0
2008-09-10 00:03:00,94.67,94.68,94.63,94.65,254900001.0
2008-09-10 00:04:00,94.64,94.64,94.54,94.58,505499983.0
2008-09-10 00:05:00,94.58,94.6,94.57,94.59,157900000.0
2008-09-10 00:06:00,94.58,94.61,94.57,94.6,189500000.0
2008-09-10 00:07:00,94.59,94.63,94.59,94.63,231099994.0
2008-09-10 00:08:00,94.62,94.64,94.61,94.64,1129899998.0
2008-09-10 00:09:00,94.63,94.7,94.63,94.7,1129899998.0
2008-09-10 00:10:00,94.71,94.92,94.67,94.86,1045599997.0
2008-09-10 00:11:00,94.86,94.88,94.795,94.85,811899978.0
2008-09-10 00:12:00,94.85,94.9,94.795,94.885,1113799995.0
2008-09-10 00:13:00,94.89,94.9,94.835,94.86,1216199995.0
2008-09-10 00:14:00,94.86,94.91,94.85,94.89,657899995.0
2008-09-10 00:15:00,94.9,95.0,94.9,94.97,657899995.0
2008-09-10 00:16:00,94.98,95.0,94.95,95.0,657899995.0
2008-09-10 00:17:00,95.0,95.01,94.92,94.96,879999979.0
2008-09-10 00:18:00,94.95,94.96,94.9,94.96,935899987.0
2008-09-10 00:19:00,94.96,94.96,94.89,94.89,466699997.0
2008-09-10 00:20:00,94.89,94.9,94.835,94.89,331699991.0
2008-09-10 00:21:00,94.85,94.86,94.785,94.84,767699988.0
2008-09-10 00:22:00,94.81,94.85,94.8,94.81,476899996.0
2008-09-10 00:23:00,94.82,94.84,94.77,94.84,476899996.0
2008-09-10 00:24:00,94.82,94.87,94.82,94.82,476899996.0
2008-09-10 00:25:00,94.81,94.87,94.81,94.85,302199999.0
2008-09-10 00:26:00,94.85,94.91,94.84,94.91,411299996.0
2008-09-10 00:27:00,94.91,94.91,94.89,94.89,399399987.0
2008-09-10 00:28:00,94.89,94.92,94.89,94.9,732399988.0
2008-09-10 00:29:00,94.92,94.93,94.915,94.92,609499975.0
2008-09-10 00:30:00,94.92,95.0,94.92,94.99,981299975.0
2008-09-10 00:31:00,94.99,94.99,94.97,94.97,178699995.0
2008-09-10 00:32:00,94.97,94.99,94.93,94.96,1074399987.0
2008-09-10 00:33:00,94.96,94.97,94.91,94.94,809199988.0
2008-09-10 00:34:00,94.94,94.94,94.93,94.94,122499995.0
2008-09-10 00:35:00,94.93,94.95,94.9,94.93,729500005.0
2008-09-10 00:36:00,94.93,94.93,94.91,94.91,4200000.0
2008-09-10 00:37:00,94.9,94.93,94.9,94.93,197000002.0
2008-09-10 00:38:00,94.93,94.95,94.93,94.93,97299999.0
2008-09-10 00:39:00,94.93,94.95,94.93,94.94,213299998.0
2008-09-10 00:40:00,94.95,94.98,94.95,94.95,599400000.0
2008-09-10 00:41:00,94.95,94.99,94.95,94.99,502099998.0
2008-09-10 00:42:00,95.0,95.0,94.95,94.95,1483899990.0
2008-09-10 00:43:00,94.95,94.97,94.94,94.95,1060799983.0
2008-09-10 00:44:00,94.95,94.95,94.94,94.94,733999993.0
2008-09-10 00:45:00,94.94,94.96,94.94,94.95,156800000.0
2008-09-10 00:46:00,94.95,95.0,94.94,94.99,243799996.0
2008-09-10 00:47:00,94.99,95.0,94.95,94.96,981400008.0
2008-09-10 00:48:00,94.95,94.96,94.94,94.95,1623299990.0
2008-09-10 00:49:00,94.95,94.96,94.95,94.96,403799999.0
2008-09-10 00:50:00,94.96,94.98,94.95,94.98,1360499978.0
2008-09-10 00:51:00,94.97,94.99,94.95,94.99,711999998.0
2008-09-10 00:52:00,94.98,95.03,94.98,95.03,483300009.0
2008-09-10 00:53:00,95.03,95.11,95.02,95.09,651299994.0
2008-09-10 00:54:00,95.1,95.1,95.035,95.07,319399995.0
2008-09-10 00:55:00,95.07,95.13,95.07,95.13,625200004.0
2008-09-10 00:56:00,95.12,95.22,95.11,95.2,979699989.0
2008-09-10 00:57:00,95.2,95.29,95.2,95.24,515000003.0
2008-09-10 00:58:00,95.23,95.23,95.19,95.21,397000000.0
2008-09-10 00:59:00,95.21,95.25,95.19,95.22,288499997.0
2008-09-10 01:00:00,95.23,95.23,95.21,95.22,912699989.0
2008-09-10 01:01:00,95.21,95.21,95.15,95.19,535400005.0
2008-09-10 01:02:00,95.17,95.2,95.17,95.17,572899995.0
2008-09-10 01:03:00,95.17,95.2,95.17,95.19,441899999.0
2008-09-10 01:04:00,95.18,95.2,95.17,95.2,319500002.0
2008-09-10 01:05:00,95.19,95.2,95.17,95.19,167700000.0
2008-09-10 01:06:00,95.19,95.19,95.16,95.16,226099999.0
2008-09-10 01:07:00,95.15,95.16,95.13,95.15,159400000.0
2008-09-10 01:08:00,95.15,95.15,95.09,95.12,351699994.0
2008-09-10 01:09:00,95.13,95.13,95.1,95.1,28100000.0
2008-09-10 01:10:00,95.1,95.1,95.05,95.07,84000001.0
2008-09-10 01:11:00,95.08,95.11,95.08,95.09,118200000.0
2008-09-10 01:12:00,95.09,95.09,95.07,95.08,266199996.0
2008-09-10 01:13:00,95.07,95.09,95.07,95.07,525200005.0
2008-09-10 01:14:00,95.07,95.09,95.06,95.07,119200000.0
2008-09-10 01:15:00,95.06,95.07,95.04,95.04,176000000.0
2008-09-10 01:16:00,95.04,95.04,95.01,95.01,167200000.0
2008-09-10 01:17:00,95.01,95.02,95.0,95.02,131800000.0
2008-09-10 01:18:00,95.02,95.05,94.99,95.01,381100004.0
2008-09-10 01:19:00,95.03,95.03,95.01,95.01,61800001.0
2008-09-10 01:20:00,95.01,95.01,95.0,95.0,36200000.0
2008-09-10 01:21:00,95.01,95.01,95.0,95.01,75400000.0
2008-09-10 01:22:00,95.02,95.03,95.01,95.03,538900020.0
2008-09-10 01:23:00,95.03,95.03,95.01,95.02,66600000.0
2008-09-10 01:24:00,95.01,95.02,94.995,95.01,554100007.0
2008-09-10 01:25:00,95.01,95.01,94.98,95.01,375799998.0
2008-09-10 01:26:00,95.01,95.01,95.0,95.0,32700000.0
2008-09-10 01:27:00,95.0,95.0,95.0,95.0,118200000.0
2008-09-10 01:28:00,95.0,95.015,94.94,94.98,383199998.0
2008-09-10 01:29:00,94.97,95.0,94.93,94.97,355400001.0
2008-09-10 01:30:00,94.96,94.97,94.92,94.94,863500010.0
2008-09-10 01:31:00,94.93,94.94,94.87,94.9,1036400000.0
2008-09-10 01:32:00,94.9,94.97,94.9,94.97,666600007.0
2008-09-10 01:33:00,94.98,94.98,94.94,94.96,458599996.0
2008-09-10 01:34:00,94.96,94.96,94.865,94.9,109799999.0
2008-09-10 01:35:00,94.9,94.9,94.88,94.88,7000000.0
2008-09-10 01:36:00,94.88,94.915,94.845,94.88,403800001.0
2008-09-10 01:37:00,94.9,94.91,94.81,94.87,215300000.0
2008-09-10 01:38:00,94.85,94.9,94.82,94.86,91800000.0
2008-09-10 01:39:00,94.86,94.86,94.84,94.85,52000000.0
2008-09-10 01:40:00,94.85,94.85,94.83,94.84,107500000.0
2008-09-10 01:41:00,94.85,94.86,94.82,94.84,164600002.0
2008-09-10 01:42:00,94.86,94.87,94.84,94.86,41700000.0
2008-09-10 01:43:00,94.85,94.88,94.85,94.88,79200000.0
2008-09-10 01:44:00,94.87,94.88,94.84,94.88,102000000.0
2008-09-10 01:45:00,94.88,94.88,94.85,94.86,108200000.0
2008-09-10 01:46:00,94.86,94.905,94.86,94.885,163200000.0
2008-09-10 01:47:00,94.87,94.885,94.85,94.87,381000000.0
2008-09-10 01:48:00,94.87,94.89,94.86,94.88,263900000.0
2008-09-10 01:49:00,94.88,94.905,94.88,94.9,174700000.0
2008-09-10 01:50:00,94.9,94.9,94.85,94.85,251000000.0
2008-09-10 01:51:00,94.855,94.86,94.81,94.815,253000000.0
2008-09-10 01:52:00,94.82,94.825,94.77,94.77,239300000.0
2008-09-10 01:53:00,94.775,94.78,94.73,94.73,275700000.0
2008-09-10 01:54:00,94.73,94.73,94.715,94.73,154400000.0
2008-09-10 01:55:00,94.74,94.77,94.73,94.73,127000000.0
2008-09-10 01:56:00,94.74,94.79,94.72,94.74,298400000.0
2008-09-10 01:57:00,94.74,94.74,94.65,94.68,98800000.0
2008-09-10 01:58:00,94.67,94.77,94.67,94.75,456200000.0
2008-09-10 01:59:00,94.75,94.77,94.73,94.73,154600000.0
2008-09-10 02:00:00,94.74,94.85,94.74,94.85,338800000.0
2008-09-10 02:01:00,94.84,94.9,94.82,94.85,429100003.0
2008-09-10 02:02:00,94.86,94.9,94.86,94.87,115600000.0
2008-09-10 02:03:00,94.87,94.92,94.87,94.91,216700000.0
2008-09-10 02:04:00,94.91,94.93,94.87,94.93,60000000.0
2008-09-10 02:05:00,94.93,94.97,94.93,94.95,164900000.0
2008-09-10 02:06:00,94.94,94.97,94.94,94.96,278800002.0
2008-09-10 02:07:00,94.96,94.97,94.91,94.95,377700004.0
2008-09-10 02:08:00,94.95,94.95,94.9,94.95,115000000.0
2008-09-10 02:09:00,94.95,94.95,94.895,94.92,61500000.0
2008-09-10 02:10:00,94.91,94.92,94.91,94.91,174600000.0
2008-09-10 02:11:00,94.91,94.92,94.89,94.89,35400000.0
2008-09-10 02:12:00,94.89,94.89,94.85,94.87,189000000.0
2008-09-10 02:13:00,94.87,94.88,94.87,94.87,194000000.0
2008-09-10 02:14:00,94.87,94.88,94.87,94.88,116400000.0
2008-09-10 02:15:00,94.88,94.9,94.86,94.89,162200000.0
2008-09-10 02:16:00,94.9,94.93,94.9,94.93,72400000.0
2008-09-10 02:17:00,94.92,94.95,94.91,94.91,57600000.0
2008-09-10 02:18:00,94.92,94.93,94.9,94.9,149200000.0
2008-09-10 02:19:00,94.9,94.91,94.9,94.9,104200000.0
2008-09-10 02:20:00,94.91,94.91,94.81,94.82,125899999.0
2008-09-10 02:21:00,94.81,94.82,94.75,94.75,262400000.0
2008-09-10 02:22:00,94.75,94.77,94.73,94.75,372000000.0
2008-09-10 02:23:00,94.75,94.75,94.71,94.71,280600000.0
2008-09-10 02:24:00,94.7,94.76,94.69,94.75,370300000.0
2008-09-10 02:25:00,94.75,94.79,94.73,94.77,440100000.0
2008-09-10 02:26:00,94.78,94.81,94.77,94.81,339000000.0
2008-09-10 02:27:00,94.81,94.83,94.8,94.81,132700000.0
2008-09-10 02:28:00,94.81,94.85,94.81,94.845,472200000.0
2008-09-10 02:29:00,94.84,94.925,94.84,94.88,138300000.0
2008-09-10 02:30:00,94.88,94.88,94.84,94.84,69100000.0
2008-09-10 02:31:00,94.84,94.845,94.81,94.82,306700000.0
2008-09-10 02:32:00,94.81,94.835,94.81,94.82,87700000.0
2008-09-10 02:33:00,94.82,94.825,94.81,94.825,50700000.0
2008-09-10 02:34:00,94.82,94.83,94.82,94.83,131000000.0
2008-09-10 02:35:00,94.83,94.84,94.82,94.83,31800000.0
2008-09-10 02:36:00,94.82,94.82,94.78,94.81,354900001.0
2008-09-10 02:37:00,94.815,94.82,94.76,94.77,379999999.0
2008-09-10 02:38:00,94.77,94.81,94.76,94.81,677399992.0
2008-09-10 02:39:00,94.8,94.82,94.79,94.81,155600000.0
2008-09-10 02:40:00,94.81,94.835,94.8,94.825,214700000.0
2008-09-10 02:41:00,94.825,94.83,94.815,94.82,158200000.0
2008-09-10 02:42:00,94.82,94.855,94.82,94.845,354099998.0
2008-09-10 02:43:00,94.835,94.865,94.805,94.825,331500000.0
2008-09-10 02:44:00,94.815,94.825,94.78,94.795,239400000.0
2008-09-10 02:45:00,94.785,94.815,94.77,94.805,584599999.0
2008-09-10 02:46:00,94.81,94.84,94.805,94.83,359900000.0
2008-09-10 02:47:00,94.83,94.84,94.825,94.83,81000000.0
2008-09-10 02:48:00,94.83,94.87,94.825,94.87,366399997.0
2008-09-10 02:49:00,94.87,94.88,94.85,94.87,347099999.0
2008-09-10 02:50:00,94.87,94.915,94.86,94.9,431300001.0
2008-09-10 02:51:00,94.9,94.9,94.825,94.83,263399999.0
2008-09-10 02:52:00,94.83,94.86,94.83,94.85,265800000.0
2008-09-10 02:53:00,94.85,94.875,94.845,94.87,221700000.0
2008-09-10 02:54:00,94.87,94.9,94.85,94.86,564500000.0
2008-09-10 02:55:00,94.86,94.86,94.8,94.8,433900000.0
2008-09-10 02:56:00,94.8,94.83,94.8,94.81,203700000.0
2008-09-10 02:57:00,94.81,94.825,94.8,94.81,185300000.0
2008-09-10 02:58:00,94.815,94.84,94.795,94.835,208200000.0
2008-09-10 02:59:00,94.83,94.85,94.83,94.835,123200000.0
2008-09-10 03:00:00,94.835,94.85,94.78,94.78,180300000.0
2008-09-10 03:01:00,94.79,94.79,94.72,94.74,164300000.0
2008-09-10 03:02:00,94.74,94.755,94.73,94.74,291500000.0
2008-09-10 03:03:00,94.74,94.76,94.74,94.74,120000000.0
2008-09-10 03:04:00,94.74,94.74,94.7,94.73,212799998.0
2008-09-10 03:05:00,94.73,94.76,94.72,94.76,148099999.0
2008-09-10 03:06:00,94.76,94.76,94.74,94.74,205800000.0
2008-09-10 03:07:00,94.74,94.78,94.74,94.78,349100000.0
2008-09-10 03:08:00,94.77,94.85,94.77,94.82,634999999.0
2008-09-10 03:09:00,94.82,94.86,94.82,94.84,346700000.0
2008-09-10 03:10:00,94.85,94.89,94.835,94.89,280000000.0
2008-09-10 03:11:00,94.88,94.91,94.875,94.9,133000000.0
2008-09-10 03:12:00,94.9,94.945,94.9,94.945,236300000.0
2008-09-10 03:13:00,94.935,94.95,94.915,94.935,350700000.0
2008-09-10 03:14:00,94.94,94.95,94.93,94.95,212100000.0
2008-09-10 03:15:00,94.95,95.015,94.94,95.005,241900000.0
2008-09-10 03:16:00,95.005,95.04,94.995,95.04,299700000.0
2008-09-10 03:17:00,95.04,95.08,95.04,95.05,157400000.0
2008-09-10 03:18:00,95.05,95.1,95.03,95.095,228000000.0
2008-09-10 03:19:00,95.09,95.105,95.075,95.09,246300000.0
2008-09-10 03:20:00,95.09,95.09,95.035,95.04,312400000.0
2008-09-10 03:21:00,95.045,95.045,94.995,95.01,210200000.0
2008-09-10 03:22:00,95.01,95.05,95.01,95.045,234400000.0
2008-09-10 03:23:00,95.035,95.11,95.025,95.09,195000000.0
2008-09-10 03:24:00,95.09,95.15,95.08,95.13,225500000.0
2008-09-10 03:25:00,95.13,95.14,95.08,95.14,335100000.0
2008-09-10 03:26:00,95.135,95.14,95.105,95.105,318000000.0
2008-09-10 03:27:00,95.115,95.125,95.08,95.08,291300000.0
2008-09-10 03:28:00,95.08,95.09,94.995,95.0,276300000.0
2008-09-10 03:29:00,95.0,95.01,94.975,94.99,173900000.0
2008-09-10 03:30:00,94.985,95.0,94.89,94.91,534300000.0
2008-09-10 03:31:00,94.92,94.95,94.91,94.95,405500000.0
2008-09-10 03:32:00,94.96,94.96,94.915,94.94,251600000.0
2008-09-10 03:33:00,94.93,94.99,94.93,94.975,462800002.0
2008-09-10 03:34:00,94.98,95.065,94.975,95.055,401900000.0
2008-09-10 03:35:00,95.045,95.09,95.045,95.07,460900000.0
2008-09-10 03:36:00,95.07,95.07,95.0,95.01,471800000.0
2008-09-10 03:37:00,95.01,95.06,95.01,95.06,268100000.0
2008-09-10 03:38:00,95.06,95.075,95.045,95.055,397900000.0
2008-09-10 03:39:00,95.045,95.06,94.965,94.97,366800000.0
2008-09-10 03:40:00,94.97,95.01,94.965,95.005,239800000.0
2008-09-10 03:41:00,95.01,95.01,94.995,95.0,31100000.0
2008-09-10 03:42:00,95.0,95.025,94.995,95.02,56900000.0
2008-09-10 03:43:00,95.025,95.03,95.005,95.01,112100000.0
2008-09-10 03:44:00,95.005,95.01,94.97,94.98,125600000.0
2008-09-10 03:45:00,94.98,94.99,94.97,94.98,135700000.0
2008-09-10 03:46:00,94.98,94.98,94.97,94.97,140000000.0
2008-09-10 03:47:00,94.97,94.975,94.95,94.97,125600000.0
2008-09-10 03:48:00,94.965,95.0,94.96,95.0,135400000.0
2008-09-10 03:49:00,95.0,95.02,94.995,95.0,112200000.0
2008-09-10 03:50:00,95.0,95.0,94.965,94.98,221400000.0
2008-09-10 03:51:00,94.98,95.04,94.975,95.03,178100000.0
2008-09-10 03:52:00,95.04,95.05,95.03,95.05,331700000.0
2008-09-10 03:53:00,95.05,95.065,95.03,95.06,437700000.0
2008-09-10 03:54:00,95.06,95.105,95.055,95.06,75800000.0
2008-09-10 03:55:00,95.06,95.06,95.04,95.04,69400000.0
2008-09-10 03:56:00,95.05,95.06,95.03,95.055,248900000.0
2008-09-10 03:57:00,95.05,95.06,95.005,95.02,274400000.0
2008-09-10 03:58:00,95.02,95.02,94.9,94.93,362700000.0
2008-09-10 03:59:00,94.93,94.93,94.89,94.9,184900000.0
2008-09-10 04:00:00,94.9,94.935,94.9,94.935,93200000.0
2008-09-10 04:01:00,94.935,94.945,94.89,94.905,269500000.0
2008-09-10 04:02:00,94.9,94.915,94.88,94.9,433400000.0
2008-09-10 04:03:00,94.905,94.905,94.86,94.87,101000000.0
2008-09-10 04:04:00,94.87,94.89,94.86,94.875,108200000.0
2008-09-10 04:05:00,94.875,94.875,94.82,94.83,375100000.0
2008-09-10 04:06:00,94.82,94.84,94.82,94.82,113300000.0
2008-09-10 04:07:00,94.82,94.83,94.72,94.73,653599985.0
2008-09-10 04:08:00,94.73,94.81,94.72,94.805,579799994.0
2008-09-10 04:09:00,94.805,94.87,94.8,94.855,296800000.0
2008-09-10 04:10:00,94.84,94.86,94.82,94.85,177700000.0
2008-09-10 04:11:00,94.86,94.91,94.845,94.9,137600000.0
2008-09-10 04:12:00,94.89,94.93,94.88,94.93,199700001.0
2008-09-10 04:13:00,94.915,94.925,94.895,94.905,153500000.0
2008-09-10 04:14:00,94.905,94.91,94.89,94.91,74100000.0
2008-09-10 04:15:00,94.91,94.93,94.91,94.92,66500000.0
2008-09-10 04:16:00,94.92,94.93,94.915,94.925,52000000.0
2008-09-10 04:17:00,94.92,94.92,94.845,94.86,268200000.0
2008-09-10 04:18:00,94.865,94.88,94.86,94.86,169300000.0
2008-09-10 04:19:00,94.855,94.925,94.855,94.91,124900000.0
2008-09-10 04:20:00,94.91,94.935,94.905,94.93,90000000.0
2008-09-10 04:21:00,94.935,94.98,94.93,94.98,66000000.0
2008-09-10 04:22:00,94.98,94.98,94.96,94.96,37800000.0
2008-09-10 04:23:00,94.96,94.965,94.95,94.95,44600000.0
2008-09-10 04:24:00,94.945,94.97,94.93,94.96,82500000.0
2008-09-10 04:25:00,94.955,94.97,94.915,94.93,556999999.0
2008-09-10 04:26:00,94.93,94.95,94.91,94.92,214800000.0
2008-09-10 04:27:00,94.92,94.955,94.91,94.94,328800000.0
2008-09-10 04:28:00,94.94,94.95,94.93,94.93,108600000.0
2008-09-10 04:29:00,94.92,94.93,94.89,94.92,147700000.0
2008-09-10 04:30:00,94.93,94.93,94.915,94.92,95600000.0
2008-09-10 04:31:00,94.92,94.935,94.92,94.93,59700000.0
2008-09-10 04:32:00,94.935,94.95,94.935,94.945,136500000.0
2008-09-10 04:33:00,94.945,94.97,94.945,94.95,159200000.0
2008-09-10 04:34:00,94.955,94.995,94.95,94.96,123200000.0
2008-09-10 04:35:00,94.96,94.97,94.935,94.94,218700000.0
2008-09-10 04:36:00,94.94,94.94,94.9,94.9,202700000.0
2008-09-10 04:37:00,94.9,94.925,94.88,94.88,150400000.0
2008-09-10 04:38:00,94.88,94.91,94.88,94.91,169500000.0
2008-09-10 04:39:00,94.91,94.91,94.87,94.88,164300000.0
2008-09-10 04:40:00,94.88,94.89,94.85,94.88,228100000.0
2008-09-10 04:41:00,94.88,94.9,94.87,94.9,159800000.0
2008-09-10 04:42:00,94.9,94.905,94.9,94.9,39800000.0
2008-09-10 04:43:00,94.9,94.91,94.9,94.91,54100000.0
2008-09-10 04:44:00,94.91,94.93,94.91,94.92,119600000.0
2008-09-10 04:45:00,94.92,94.975,94.92,94.97,303800000.0
2008-09-10 04:46:00,94.97,94.97,94.94,94.95,67200000.0
2008-09-10 04:47:00,94.955,94.965,94.955,94.96,23300000.0
2008-09-10 04:48:00,94.955,94.965,94.95,94.95,32900000.0
2008-09-10 04:49:00,94.96,94.96,94.93,94.935,82600000.0
2008-09-10 04:50:00,94.935,94.94,94.93,94.93,35000000.0
2008-09-10 04:51:00,94.93,94.93,94.905,94.91,51800000.0
2008-09-10 04:52:00,94.91,94.91,94.905,94.905,11200000.0
2008-09-10 04:53:00,94.9,94.915,94.9,94.915,12700000.0
2008-09-10 04:54:00,94.915,94.945,94.915,94.945,48400000.0
2008-09-10 04:55:00,94.945,94.96,94.91,94.92,115400000.0
2008-09-10 04:56:00,94.92,94.92,94.885,94.89,99000000.0
2008-09-10 04:57:00,94.89,94.89,94.87,94.875,96600000.0
2008-09-10 04:58:00,94.875,94.875,94.87,94.875,32400000.0
2008-09-10 04:59:00,94.87,94.88,94.865,94.87,47100000.0
2008-09-10 05:00:00,94.875,94.885,94.86,94.865,111400000.0
2008-09-10 05:01:00,94.865,94.875,94.86,94.865,79800000.0
2008-09-10 05:02:00,94.865,94.89,94.85,94.89,72400000.0
2008-09-10 05:03:00,94.89,94.89,94.855,94.87,135200000.0
2008-09-10 05:04:00,94.87,94.89,94.85,94.88,401800001.0
2008-09-10 05:05:00,94.88,94.95,94.87,94.92,462900002.0
2008-09-10 05:06:00,94.92,94.94,94.9,94.9,355200000.0
2008-09-10 05:07:00,94.9,94.91,94.87,94.9,117900000.0
2008-09-10 05:08:00,94.9,94.9,94.875,94.89,109800000.0
2008-09-10 05:09:00,94.89,94.9,94.885,94.89,65900000.0
2008-09-10 05:10:00,94.895,94.905,94.885,94.885,77000000.0
2008-09-10 05:11:00,94.885,94.895,94.85,94.855,101500000.0
2008-09-10 05:12:00,94.855,94.855,94.82,94.84,529299995.0
2008-09-10 05:13:00,94.84,94.855,94.83,94.84,115400000.0
2008-09-10 05:14:00,94.84,94.87,94.83,94.87,185500000.0
2008-09-10 05:15:00,94.87,94.87,94.87,94.87,48600000.0
2008-09-10 05:16:00,94.87,94.875,94.87,94.87,114000000.0
2008-09-10 05:17:00,94.87,94.875,94.87,94.875,53100000.0
2008-09-10 05:18:00,94.875,94.875,94.865,94.87,56600000.0
2008-09-10 05:19:00,94.875,94.9,94.87,94.9,56700000.0
2008-09-10 05:20:00,94.905,94.935,94.9,94.93,74400000.0
2008-09-10 05:21:00,94.93,94.95,94.92,94.925,114800000.0
2008-09-10 05:22:00,94.93,94.94,94.925,94.94,37900000.0
2008-09-10 05:23:00,94.93,94.93,94.93,94.93,19900000.0
2008-09-10 05:24:00,94.93,94.95,94.92,94.95,58500000.0
2008-09-10 05:25:00,94.95,94.96,94.95,94.95,21200000.0
2008-09-10 05:26:00,94.95,94.97,94.95,94.97,87600000.0
2008-09-10 05:27:00,94.97,94.97,94.96,94.965,75100000.0
2008-09-10 05:28:00,94.965,94.965,94.95,94.955,38200000.0
2008-09-10 05:29:00,94.96,94.965,94.94,94.94,155000000.0
2008-09-10 05:30:00,94.95,94.95,94.94,94.95,117400000.0
2008-09-10 05:31:00,94.94,94.94,94.915,94.93,167700000.0
2008-09-10 05:32:00,94.92,94.955,94.9,94.93,167000000.0
2008-09-10 05:33:00,94.935,94.95,94.935,94.94,48700000.0
2008-09-10 05:34:00,94.945,94.95,94.935,94.94,72900000.0
2008-09-10 05:35:00,94.935,94.945,94.925,94.925,43200000.0
2008-09-10 05:36:00,94.93,94.93,94.93,94.93,6300000.0
2008-09-10 05:37:00,94.93,94.945,94.925,94.945,99300000.0
2008-09-10 05:38:00,94.94,94.95,94.93,94.94,63900000.0
2008-09-10 05:39:00,94.94,94.94,94.93,94.93,29500000.0
2008-09-10 05:40:00,94.93,94.93,94.91,94.92,37000000.0
2008-09-10 05:41:00,94.925,94.935,94.925,94.93,27700000.0
2008-09-10 05:42:00,94.93,94.935,94.925,94.93,70700000.0
2008-09-10 05:43:00,94.935,94.935,94.925,94.93,27700000.0
2008-09-10 05:44:00,94.93,94.935,94.93,94.935,18900000.0
2008-09-10 05:45:00,94.935,94.94,94.925,94.93,57900000.0
2008-09-10 05:46:00,94.93,94.93,94.915,94.92,40400000.0
2008-09-10 05:47:00,94.93,94.93,94.89,94.89,70700000.0
2008-09-10 05:48:00,94.9,94.91,94.865,94.91,76800000.0
2008-09-10 05:49:00,94.91,94.93,94.91,94.93,25900000.0
2008-09-10 05:50:00,94.93,94.96,94.93,94.95,60300000.0
2008-09-10 05:51:00,94.95,94.95,94.945,94.95,38200000.0
2008-09-10 05:52:00,94.945,94.95,94.93,94.95,125000000.0
2008-09-10 05:53:00,94.95,94.95,94.92,94.925,57600000.0
2008-09-10 05:54:00,94.92,94.95,94.91,94.95,35500000.0
2008-09-10 05:55:00,94.93,94.96,94.925,94.95,17400000.0
2008-09-10 05:56:00,94.935,94.94,94.935,94.94,8400000.0
2008-09-10 05:57:00,94.935,94.96,94.935,94.95,14100000.0
2008-09-10 05:58:00,94.95,94.955,94.94,94.95,15300000.0
2008-09-10 05:59:00,94.95,94.95,94.935,94.95,89200000.0
2008-09-10 06:00:00,94.95,94.95,94.925,94.95,125700000.0
2008-09-10 06:01:00,94.95,94.95,94.94,94.94,52600000.0
2008-09-10 06:02:00,94.935,94.94,94.92,94.92,147100000.0
2008-09-10 06:03:00,94.92,94.92,94.9,94.91,110800000.0
2008-09-10 06:04:00,94.91,94.915,94.89,94.9,272900000.0
2008-09-10 06:05:00,94.9,94.91,94.89,94.905,46700000.0
2008-09-10 06:06:00,94.905,94.905,94.89,94.9,99400000.0
2008-09-10 06:07:00,94.9,94.915,94.9,94.905,24400000.0
2008-09-10 06:08:00,94.905,94.905,94.86,94.865,125400000.0
2008-09-10 06:09:00,94.86,94.865,94.83,94.83,91300000.0
2008-09-10 06:10:00,94.83,94.83,94.81,94.82,125100000.0
2008-09-10 06:11:00,94.82,94.825,94.79,94.8,166900000.0
2008-09-10 06:12:00,94.81,94.83,94.8,94.83,195700000.0
2008-09-10 06:13:00,94.83,94.88,94.825,94.875,70300000.0
2008-09-10 06:14:00,94.875,94.92,94.87,94.9,131000000.0
2008-09-10 06:15:00,94.91,94.93,94.9,94.925,78700000.0
2008-09-10 06:16:00,94.92,94.925,94.91,94.92,109000000.0
2008-09-10 06:17:00,94.915,94.94,94.915,94.925,156700000.0
2008-09-10 06:18:00,94.93,94.93,94.91,94.92,143300000.0
2008-09-10 06:19:00,94.915,94.94,94.915,94.94,49700000.0
2008-09-10 06:20:00,94.92,94.97,94.92,94.945,90500000.0
2008-09-10 06:21:00,94.95,94.95,94.93,94.94,27600000.0
2008-09-10 06:22:00,94.94,94.94,94.93,94.94,58400000.0
2008-09-10 06:23:00,94.94,94.95,94.94,94.95,31800000.0
2008-09-10 06:24:00,94.94,94.95,94.94,94.95,29100000.0
2008-09-10 06:25:00,94.96,94.98,94.96,94.98,80100000.0
2008-09-10 06:26:00,94.97,94.98,94.96,94.98,74200000.0
2008-09-10 06:27:00,94.98,94.99,94.98,94.99,10400000.0
2008-09-10 06:28:00,94.99,94.99,94.965,94.97,57300000.0
2008-09-10 06:29:00,94.975,94.995,94.96,94.995,87300000.0
2008-09-10 06:30:00,94.995,95.005,94.98,95.005,58800000.0
2008-09-10 06:31:00,95.01,95.01,95.0,95.01,105100000.0
2008-09-10 06:32:00,95.01,95.09,95.01,95.04,314300000.0
2008-09-10 06:33:00,95.025,95.05,95.02,95.045,170200000.0
2008-09-10 06:34:00,95.04,95.05,95.04,95.04,237500000.0
2008-09-10 06:35:00,95.05,95.14,95.05,95.14,345400000.0
2008-09-10 06:36:00,95.13,95.14,95.09,95.11,249400000.0
2008-09-10 06:37:00,95.11,95.165,95.11,95.15,251700000.0
2008-09-10 06:38:00,95.15,95.15,95.095,95.095,147200000.0
2008-09-10 06:39:00,95.095,95.145,95.04,95.06,315500000.0
2008-09-10 06:40:00,95.06,95.07,95.01,95.04,417500000.0
2008-09-10 06:41:00,95.05,95.05,95.02,95.045,106900000.0
2008-09-10 06:42:00,95.04,95.1,95.03,95.1,202900000.0
2008-09-10 06:43:00,95.085,95.09,95.07,95.07,89000000.0
2008-09-10 06:44:00,95.07,95.095,95.07,95.07,1314199954.0
2008-09-10 06:45:00,95.07,95.07,95.07,95.07,267299989.0
2008-09-10 06:46:00,95.07,95.16,95.07,95.15,418299996.0
2008-09-10 06:47:00,95.155,95.155,95.12,95.13,125100000.0
2008-09-10 06:48:00,95.13,95.17,95.12,95.17,163800000.0
2008-09-10 06:49:00,95.175,95.175,95.11,95.12,90200000.0
2008-09-10 06:50:00,95.115,95.13,95.08,95.09,130300000.0
2008-09-10 06:51:00,95.09,95.09,95.05,95.06,194100000.0
2008-09-10 06:52:00,95.06,95.075,95.05,95.07,120600000.0
2008-09-10 06:53:00,95.06,95.07,95.04,95.05,406800000.0
2008-09-10 06:54:00,95.05,95.07,95.05,95.06,217600000.0
2008-09-10 06:55:00,95.06,95.07,95.055,95.07,77700000.0
2008-09-10 06:56:00,95.065,95.08,95.06,95.06,163300000.0
2008-09-10 06:57:00,95.05,95.06,95.05,95.05,320500000.0
2008-09-10 06:58:00,95.05,95.065,95.02,95.03,247100000.0
2008-09-10 06:59:00,95.02,95.03,94.99,95.01,355000000.0
2008-09-10 07:00:00,95.015,95.035,95.01,95.02,107500000.0
2008-09-10 07:01:00,95.02,95.075,95.02,95.06,200500000.0
2008-09-10 07:02:00,95.08,95.12,95.075,95.11,374900000.0
2008-09-10 07:03:00,95.12,95.12,95.08,95.12,223200000.0
2008-09-10 07:04:00,95.12,95.135,95.085,95.085,298000000.0
2008-09-10 07:05:00,95.08,95.15,95.08,95.12,338800000.0
2008-09-10 07:06:00,95.12,95.185,95.12,95.175,239400000.0
2008-09-10 07:07:00,95.175,95.19,95.17,95.175,131600000.0
2008-09-10 07:08:00,95.18,95.19,95.15,95.19,125700000.0
2008-09-10 07:09:00,95.19,95.19,95.15,95.16,205000000.0
2008-09-10 07:10:00,95.16,95.17,95.11,95.12,189900000.0
2008-09-10 07:11:00,95.12,95.13,95.07,95.12,298700000.0
2008-09-10 07:12:00,95.12,95.125,95.06,95.07,332600000.0
2008-09-10 07:13:00,95.07,95.105,95.07,95.095,306800000.0
2008-09-10 07:14:00,95.095,95.1,95.085,95.09,86900000.0
2008-09-10 07:15:00,95.09,95.115,95.085,95.09,228000000.0
2008-09-10 07:16:00,95.09,95.11,95.08,95.09,314700000.0
2008-09-10 07:17:00,95.09,95.1,95.09,95.09,113000000.0
2008-09-10 07:18:00,95.09,95.095,95.02,95.045,382300001.0
2008-09-10 07:19:00,95.045,95.115,95.04,95.11,347600000.0
2008-09-10 07:20:00,95.115,95.14,95.05,95.1,424099996.0
2008-09-10 07:21:00,95.1,95.125,95.08,95.12,329900000.0
2008-09-10 07:22:00,95.12,95.16,95.11,95.155,220200000.0
2008-09-10 07:23:00,95.15,95.16,95.13,95.14,137800000.0
2008-09-10 07:24:00,95.145,95.155,95.13,95.14,100700000.0
2008-09-10 07:25:00,95.145,95.145,95.11,95.13,187600000.0
2008-09-10 07:26:00,95.13,95.18,95.12,95.15,422700000.0
2008-09-10 07:27:00,95.15,95.23,95.13,95.21,516000000.0
2008-09-10 07:28:00,95.21,95.39,95.21,95.32,512300000.0
2008-09-10 07:29:00,95.32,95.365,95.28,95.355,490400000.0
2008-09-10 07:30:00,95.34,95.39,95.305,95.35,602400000.0
2008-09-10 07:31:00,95.35,95.44,95.33,95.4,655300000.0
2008-09-10 07:32:00,95.4,95.405,95.33,95.37,471800000.0
2008-09-10 07:33:00,95.37,95.38,95.3,95.305,478300000.0
2008-09-10 07:34:00,95.305,95.31,95.26,95.26,441100000.0
2008-09-10 07:35:00,95.26,95.295,95.21,95.29,505100000.0
2008-09-10 07:36:00,95.29,95.36,95.275,95.315,455099998.0
2008-09-10 07:37:00,95.315,95.315,95.245,95.275,256000000.0
2008-09-10 07:38:00,95.28,95.3,95.225,95.23,380200000.0
2008-09-10 07:39:00,95.24,95.25,95.135,95.14,696000000.0
2008-09-10 07:40:00,95.14,95.225,95.115,95.205,429200000.0
2008-09-10 07:41:00,95.2,95.245,95.18,95.2,449699999.0
2008-09-10 07:42:00,95.2,95.24,95.175,95.205,371400000.0
2008-09-10 07:43:00,95.22,95.26,95.19,95.22,452600000.0
2008-09-10 07:44:00,95.235,95.24,95.18,95.21,391300000.0
2008-09-10 07:45:00,95.205,95.205,95.15,95.2,315400000.0
2008-09-10 07:46:00,95.21,95.21,95.16,95.18,363900000.0
2008-09-10 07:47:00,95.18,95.2,95.17,95.18,237400000.0
2008-09-10 07:48:00,95.19,95.2,95.18,95.2,293500000.0
2008-09-10 07:49:00,95.2,95.205,95.15,95.185,315600000.0
2008-09-10 07:50:00,95.18,95.2,95.17,95.2,305700000.0
2008-09-10 07:51:00,95.2,95.245,95.2,95.22,210700000.0
2008-09-10 07:52:00,95.22,95.245,95.22,95.245,135400000.0
2008-09-10 07:53:00,95.245,95.255,95.16,95.175,296300000.0
2008-09-10 07:54:00,95.17,95.17,95.12,95.15,228400000.0
2008-09-10 07:55:00,95.15,95.18,95.05,95.115,564200000.0
2008-09-10 07:56:00,95.115,95.125,95.04,95.105,317200000.0
2008-09-10 07:57:00,95.105,95.135,95.0,95.01,324700000.0
2008-09-10 07:58:00,95.01,95.04,94.97,94.985,376100000.0
2008-09-10 07:59:00,94.99,95.01,94.89,94.91,371500000.0
2008-09-10 08:00:00,94.92,95.0,94.92,94.99,337100000.0
2008-09-10 08:01:00,94.99,95.06,94.99,95.02,250800000.0
2008-09-10 08:02:00,95.02,95.04,94.94,94.965,314600000.0
2008-09-10 08:03:00,94.965,94.97,94.945,94.965,198800000.0
2008-09-10 08:04:00,94.965,94.995,94.955,94.985,214500000.0
2008-09-10 08:05:00,94.985,95.045,94.98,95.04,262700000.0
2008-09-10 08:06:00,95.045,95.045,95.01,95.025,224000000.0
2008-09-10 08:07:00,95.03,95.04,94.95,94.96,488000000.0
2008-09-10 08:08:00,94.96,95.0,94.96,94.99,488100000.0
2008-09-10 08:09:00,94.99,94.99,94.94,94.96,767000000.0
2008-09-10 08:10:00,94.96,95.02,94.96,95.01,773200000.0
2008-09-10 08:11:00,95.01,95.05,95.01,95.04,629000000.0
2008-09-10 08:12:00,95.04,95.1,95.02,95.09,706800000.0
2008-09-10 08:13:00,95.09,95.09,95.07,95.08,488300000.0
2008-09-10 08:14:00,95.075,95.09,95.025,95.07,397300000.0
2008-09-10 08:15:00,95.07,95.1,95.06,95.09,436400000.0
2008-09-10 08:16:00,95.08,95.11,95.045,95.1,340400000.0
2008-09-10 08:17:00,95.1,95.12,95.07,95.09,443800000.0
2008-09-10 08:18:00,95.09,95.14,95.085,95.135,600100000.0
2008-09-10 08:19:00,95.13,95.14,95.075,95.1,431000000.0
2008-09-10 08:20:00,95.1,95.1,95.05,95.065,447200000.0
2008-09-10 08:21:00,95.065,95.1,95.065,95.1,334800000.0
2008-09-10 08:22:00,95.1,95.1,95.055,95.095,352600000.0
2008-09-10 08:23:00,95.105,95.105,95.04,95.09,545600000.0
2008-09-10 08:24:00,95.09,95.095,95.05,95.05,387900000.0
2008-09-10 08:25:00,95.05,95.08,95.035,95.06,426700000.0
2008-09-10 08:26:00,95.065,95.07,95.04,95.05,495000000.0
2008-09-10 08:27:00,95.05,95.09,95.03,95.09,563200000.0
2008-09-10 08:28:00,95.09,95.15,95.09,95.15,451400000.0
2008-09-10 08:29:00,95.15,95.23,95.15,95.18,418800000.0
2008-09-10 08:30:00,95.18,95.18,95.12,95.13,193500000.0
2008-09-10 08:31:00,95.13,95.17,95.11,95.17,286600002.0
2008-09-10 08:32:00,95.17,95.17,95.115,95.14,298900000.0
2008-09-10 08:33:00,95.14,95.15,95.135,95.14,280200000.0
2008-09-10 08:34:00,95.14,95.17,95.14,95.15,269400000.0
2008-09-10 08:35:00,95.16,95.2,95.145,95.17,211300000.0
2008-09-10 08:36:00,95.17,95.2,95.16,95.16,286200000.0
2008-09-10 08:37:00,95.16,95.17,95.115,95.13,368500000.0
2008-09-10 08:38:00,95.12,95.16,95.12,95.15,197600000.0
2008-09-10 08:39:00,95.15,95.17,95.13,95.135,296600000.0
2008-09-10 08:40:00,95.15,95.18,95.13,95.17,274600000.0
2008-09-10 08:41:00,95.17,95.18,95.145,95.165,291600000.0
2008-09-10 08:42:00,95.17,95.19,95.16,95.16,250200000.0
2008-09-10 08:43:00,95.18,95.2,95.155,95.175,330700000.0
2008-09-10 08:44:00,95.175,95.2,95.165,95.2,282400000.0
2008-09-10 08:45:00,95.2,95.29,95.2,95.245,310300000.0
2008-09-10 08:46:00,95.245,95.29,95.225,95.24,468900000.0
2008-09-10 08:47:00,95.26,95.34,95.24,95.34,485900000.0
2008-09-10 08:48:00,95.335,95.34,95.2,95.22,370200000.0
2008-09-10 08:49:00,95.22,95.23,95.155,95.2,151700000.0
2008-09-10 08:50:00,95.195,95.22,95.175,95.2,399100000.0
2008-09-10 08:51:00,95.2,95.2,95.155,95.165,259200000.0
2008-09-10 08:52:00,95.165,95.18,95.145,95.175,189000000.0
2008-09-10 08:53:00,95.18,95.195,95.11,95.16,445700002.0
2008-09-10 08:54:00,95.16,95.24,95.16,95.23,252900000.0
2008-09-10 08:55:00,95.23,95.3,95.22,95.25,184900000.0
2008-09-10 08:56:00,95.25,95.28,95.25,95.27,306400000.0
2008-09-10 08:57:00,95.27,95.28,95.21,95.22,305100000.0
2008-09-10 08:58:00,95.22,95.25,95.22,95.25,195200000.0
2008-09-10 08:59:00,95.25,95.25,95.21,95.21,183900000.0
2008-09-10 09:00:00,95.21,95.24,95.21,95.22,236800000.0
2008-09-10 09:01:00,95.22,95.24,95.21,95.21,190100000.0
2008-09-10 09:02:00,95.21,95.24,95.2,95.22,137800000.0
2008-09-10 09:03:00,95.22,95.24,95.22,95.22,129700000.0
2008-09-10 09:04:00,95.22,95.26,95.215,95.22,228900000.0
2008-09-10 09:05:00,95.22,95.23,95.15,95.18,388500000.0
2008-09-10 09:06:00,95.17,95.18,95.09,95.1,639000000.0
2008-09-10 09:07:00,95.1,95.14,95.05,95.06,335900000.0
2008-09-10 09:08:00,95.06,95.12,95.06,95.1,375000000.0
2008-09-10 09:09:00,95.1,95.12,95.06,95.07,679000000.0
2008-09-10 09:10:00,95.07,95.13,95.06,95.13,353900000.0
2008-09-10 09:11:00,95.145,95.21,95.13,95.14,659999992.0
2008-09-10 09:12:00,95.14,95.25,95.14,95.25,576800000.0
2008-09-10 09:13:00,95.25,95.26,95.185,95.19,402600000.0
2008-09-10 09:14:00,95.19,95.23,95.18,95.22,616100000.0
2008-09-10 09:15:00,95.21,95.26,95.2,95.2,427000000.0
2008-09-10 09:16:00,95.2,95.22,95.19,95.19,446300000.0
2008-09-10 09:17:00,95.19,95.22,95.17,95.21,368800000.0
2008-09-10 09:18:00,95.21,95.22,95.19,95.19,315500000.0
2008-09-10 09:19:00,95.19,95.19,95.14,95.15,319500000.0
2008-09-10 09:20:00,95.16,95.2,95.16,95.17,441200000.0
2008-09-10 09:21:00,95.17,95.21,95.16,95.21,357000000.0
2008-09-10 09:22:00,95.21,95.22,95.18,95.18,442700000.0
2008-09-10 09:23:00,95.18,95.19,95.17,95.17,228200000.0
2008-09-10 09:24:00,95.17,95.23,95.17,95.23,373100000.0
2008-09-10 09:25:00,95.23,95.25,95.21,95.23,375500000.0
2008-09-10 09:26:00,95.22,95.28,95.21,95.28,388500000.0
2008-09-10 09:27:00,95.275,95.295,95.25,95.29,220400000.0
2008-09-10 09:28:00,95.29,95.31,95.28,95.3,490300000.0
2008-09-10 09:29:00,95.3,95.31,95.28,95.3,309500000.0
2008-09-10 09:30:00,95.32,95.32,95.29,95.32,556300000.0
2008-09-10 09:31:00,95.32,95.35,95.27,95.33,683400000.0
2008-09-10 09:32:00,95.33,95.37,95.31,95.33,516400000.0
2008-09-10 09:33:00,95.33,95.33,95.305,95.31,652599999.0
2008-09-10 09:34:00,95.31,95.31,95.27,95.27,334000000.0
2008-09-10 09:35:00,95.27,95.28,95.25,95.26,433100000.0
2008-09-10 09:36:00,95.26,95.27,95.24,95.25,381900000.0
2008-09-10 09:37:00,95.25,95.31,95.25,95.31,301200000.0
2008-09-10 09:38:00,95.31,95.32,95.29,95.305,499700000.0
2008-09-10 09:39:00,95.315,95.33,95.27,95.27,240700000.0
2008-09-10 09:40:00,95.27,95.29,95.26,95.28,405600000.0
2008-09-10 09:41:00,95.28,95.29,95.25,95.26,344600000.0
2008-09-10 09:42:00,95.26,95.28,95.255,95.26,346400000.0
2008-09-10 09:43:00,95.26,95.27,95.215,95.22,491200000.0
2008-09-10 09:44:00,95.23,95.3,95.23,95.29,345100000.0
2008-09-10 09:45:00,95.29,95.3,95.26,95.27,390700000.0
2008-09-10 09:46:00,95.26,95.28,95.24,95.24,421700000.0
2008-09-10 09:47:00,95.24,95.25,95.24,95.24,291600000.0
2008-09-10 09:48:00,95.24,95.265,95.23,95.23,570100000.0
2008-09-10 09:49:00,95.24,95.26,95.22,95.26,468800000.0
2008-09-10 09:50:00,95.26,95.3,95.25,95.3,459200000.0
2008-09-10 09:51:00,95.31,95.34,95.29,95.32,724600000.0
2008-09-10 09:52:00,95.33,95.34,95.3,95.32,608300000.0
2008-09-10 09:53:00,95.32,95.35,95.3,95.32,693100000.0
2008-09-10 09:54:00,95.315,95.33,95.27,95.28,562000000.0
2008-09-10 09:55:00,95.27,95.28,95.23,95.24,620200000.0
2008-09-10 09:56:00,95.23,95.255,95.22,95.25,466100000.0
2008-09-10 09:57:00,95.25,95.25,95.22,95.24,626800000.0
2008-09-10 09:58:00,95.24,95.26,95.22,95.23,305300000.0
2008-09-10 09:59:00,95.23,95.25,95.2,95.24,520600000.0
2008-09-10 10:00:00,95.24,95.24,95.22,95.225,389600000.0
2008-09-10 10:01:00,95.225,95.25,95.22,95.25,134300000.0
2008-09-10 10:02:00,95.25,95.28,95.22,95.25,202000000.0
2008-09-10 10:03:00,95.25,95.31,95.25,95.29,328600000.0
2008-09-10 10:04:00,95.29,95.3,95.29,95.29,247600000.0
2008-09-10 10:05:00,95.29,95.31,95.29,95.3,401200000.0
2008-09-10 10:06:00,95.31,95.335,95.3,95.33,455300000.0
2008-09-10 10:07:00,95.33,95.335,95.31,95.32,287100000.0
2008-09-10 10:08:00,95.32,95.33,95.29,95.3,524800000.0
2008-09-10 10:09:00,95.3,95.32,95.29,95.3,478300000.0
2008-09-10 10:10:00,95.3,95.4,95.3,95.39,630600000.0
2008-09-10 10:11:00,95.39,95.4,95.36,95.36,332500000.0
2008-09-10 10:12:00,95.36,95.39,95.34,95.385,455600000.0
2008-09-10 10:13:00,95.375,95.4,95.37,95.37,623800000.0
2008-09-10 10:14:00,95.36,95.37,95.33,95.35,512200000.0
2008-09-10 10:15:00,95.35,95.415,95.34,95.4,313600000.0
2008-09-10 10:16:00,95.4,95.41,95.385,95.41,544400000.0
2008-09-10 10:17:00,95.42,95.44,95.4,95.43,763800000.0
2008-09-10 10:18:00,95.42,95.435,95.41,95.41,636100000.0
2008-09-10 10:19:00,95.41,95.42,95.38,95.38,357900000.0
2008-09-10 10:20:00,95.39,95.41,95.37,95.4,489800000.0
2008-09-10 10:21:00,95.4,95.4,95.37,95.37,407500000.0
2008-09-10 10:22:00,95.38,95.38,95.35,95.36,656900000.0
2008-09-10 10:23:00,95.36,95.38,95.35,95.37,443700000.0
2008-09-10 10:24:00,95.37,95.38,95.35,95.38,294100000.0
2008-09-10 10:25:00,95.38,95.38,95.32,95.34,313800000.0
2008-09-10 10:26:00,95.34,95.36,95.34,95.36,97300000.0
2008-09-10 10:27:00,95.36,95.36,95.33,95.33,64800000.0
2008-09-10 10:28:00,95.32,95.34,95.31,95.33,110500000.0
2008-09-10 10:29:00,95.33,95.34,95.3,95.31,144100000.0
2008-09-10 10:30:00,95.31,95.32,95.29,95.32,123000000.0
2008-09-10 10:31:00,95.32,95.33,95.3,95.31,139100000.0
2008-09-10 10:32:00,95.3,95.33,95.3,95.33,138000000.0
2008-09-10 10:33:00,95.33,95.33,95.29,95.3,236000000.0
2008-09-10 10:34:00,95.3,95.32,95.3,95.31,137400000.0
2008-09-10 10:35:00,95.31,95.33,95.3,95.33,285000000.0
2008-09-10 10:36:00,95.32,95.33,95.31,95.32,147500000.0
2008-09-10 10:37:00,95.32,95.32,95.31,95.32,83600000.0
2008-09-10 10:38:00,95.32,95.33,95.31,95.33,241100000.0
2008-09-10 10:39:00,95.33,95.33,95.31,95.33,175600000.0
2008-09-10 10:40:00,95.32,95.33,95.3,95.31,176900000.0
2008-09-10 10:41:00,95.31,95.32,95.3,95.31,143500000.0
2008-09-10 10:42:00,95.31,95.31,95.3,95.3,157500000.0
2008-09-10 10:43:00,95.3,95.32,95.29,95.3,144100000.0
2008-09-10 10:44:00,95.3,95.32,95.3,95.31,219600000.0
2008-09-10 10:45:00,95.31,95.32,95.27,95.29,259800000.0
2008-09-10 10:46:00,95.28,95.3,95.27,95.27,498600000.0
2008-09-10 10:47:00,95.27,95.28,95.24,95.25,614000000.0
2008-09-10 10:48:00,95.25,95.27,95.24,95.25,346800000.0
2008-09-10 10:49:00,95.25,95.27,95.24,95.24,256800000.0
2008-09-10 10:50:00,95.24,95.28,95.24,95.27,221700000.0
2008-09-10 10:51:00,95.28,95.28,95.25,95.26,302100000.0
2008-09-10 10:52:00,95.265,95.28,95.23,95.23,281500000.0
2008-09-10 10:53:00,95.23,95.24,95.21,95.215,548599999.0
2008-09-10 10:54:00,95.215,95.225,95.21,95.22,567599999.0
2008-09-10 10:55:00,95.22,95.23,95.21,95.21,322400000.0
2008-09-10 10:56:00,95.21,95.23,95.21,95.22,636099996.0
2008-09-10 10:57:00,95.22,95.25,95.22,95.24,463700000.0
2008-09-10 10:58:00,95.23,95.25,95.23,95.25,298100000.0
2008-09-10 10:59:00,95.25,95.25,95.215,95.25,553500000.0
2008-09-10 11:00:00,95.25,95.26,95.23,95.25,373800000.0
2008-09-10 11:01:00,95.25,95.26,95.23,95.26,311600000.0
2008-09-10 11:02:00,95.25,95.27,95.24,95.27,318100000.0
2008-09-10 11:03:00,95.27,95.29,95.25,95.25,272000000.0
2008-09-10 11:04:00,95.25,95.27,95.25,95.26,254200000.0
2008-09-10 11:05:00,95.27,95.27,95.24,95.26,225700000.0
2008-09-10 11:06:00,95.26,95.28,95.25,95.25,405000000.0
2008-09-10 11:07:00,95.25,95.27,95.25,95.25,345100000.0
2008-09-10 11:08:00,95.25,95.27,95.25,95.27,218800000.0
2008-09-10 11:09:00,95.26,95.28,95.26,95.28,43500000.0
2008-09-10 11:10:00,95.27,95.29,95.26,95.27,292900000.0
2008-09-10 11:11:00,95.27,95.29,95.25,95.27,414100000.0
2008-09-10 11:12:00,95.27,95.28,95.25,95.26,344400000.0
2008-09-10 11:13:00,95.26,95.27,95.25,95.26,643699999.0
2008-09-10 11:14:00,95.26,95.295,95.26,95.295,634900000.0
2008-09-10 11:15:00,95.29,95.3,95.28,95.28,378600000.0
2008-09-10 11:16:00,95.28,95.31,95.28,95.31,268500000.0
2008-09-10 11:17:00,95.31,95.31,95.28,95.31,55800000.0
2008-09-10 11:18:00,95.31,95.33,95.31,95.31,519000000.0
2008-09-10 11:19:00,95.31,95.34,95.31,95.33,553900000.0
2008-09-10 11:20:00,95.34,95.36,95.32,95.34,310300000.0
2008-09-10 11:21:00,95.34,95.38,95.32,95.37,790000000.0
2008-09-10 11:22:00,95.37,95.4,95.345,95.36,470100001.0
2008-09-10 11:23:00,95.36,95.39,95.34,95.37,318300000.0
2008-09-10 11:24:00,95.37,95.4,95.36,95.36,417600000.0
2008-09-10 11:25:00,95.36,95.38,95.34,95.34,408800000.0
2008-09-10 11:26:00,95.34,95.35,95.33,95.35,291000000.0
2008-09-10 11:27:00,95.33,95.35,95.33,95.345,328400000.0
2008-09-10 11:28:00,95.34,95.36,95.33,95.34,323500000.0
2008-09-10 11:29:00,95.34,95.355,95.32,95.32,294900000.0
2008-09-10 11:30:00,95.34,95.34,95.29,95.295,169900000.0
2008-09-10 11:31:00,95.29,95.31,95.25,95.26,270600000.0
2008-09-10 11:32:00,95.26,95.28,95.26,95.275,271500000.0
2008-09-10 11:33:00,95.27,95.27,95.19,95.19,272500000.0
2008-09-10 11:34:00,95.2,95.2,95.115,95.12,209100000.0
2008-09-10 11:35:00,95.11,95.18,95.09,95.17,436000000.0
2008-09-10 11:36:00,95.19,95.21,95.16,95.2,402900000.0
2008-09-10 11:37:00,95.2,95.215,95.185,95.19,422700000.0
2008-09-10 11:38:00,95.2,95.22,95.19,95.2,613700000.0
2008-09-10 11:39:00,95.2,95.22,95.2,95.21,332700000.0
2008-09-10 11:40:00,95.21,95.24,95.21,95.22,376600000.0
2008-09-10 11:41:00,95.23,95.23,95.17,95.17,267300000.0
2008-09-10 11:42:00,95.17,95.2,95.17,95.2,92700000.0
2008-09-10 11:43:00,95.2,95.2,95.18,95.19,701299995.0
2008-09-10 11:44:00,95.18,95.22,95.16,95.16,139500000.0
2008-09-10 11:45:00,95.16,95.16,95.13,95.15,296200000.0
2008-09-10 11:46:00,95.15,95.16,95.14,95.14,212300000.0
2008-09-10 11:47:00,95.14,95.17,95.12,95.12,262100000.0
2008-09-10 11:48:00,95.12,95.17,95.11,95.14,367400000.0
2008-09-10 11:49:00,95.14,95.19,95.14,95.18,295900000.0
2008-09-10 11:50:00,95.18,95.19,95.17,95.17,223600000.0
2008-09-10 11:51:00,95.17,95.21,95.17,95.2,286700000.0
2008-09-10 11:52:00,95.2,95.24,95.2,95.21,363000000.0
2008-09-10 11:53:00,95.21,95.22,95.2,95.2,201200000.0
2008-09-10 11:54:00,95.2,95.205,95.18,95.18,283400000.0
2008-09-10 11:55:00,95.18,95.19,95.17,95.18,234400000.0
2008-09-10 11:56:00,95.18,95.18,95.16,95.17,215200000.0
2008-09-10 11:57:00,95.17,95.18,95.16,95.17,188900000.0
2008-09-10 11:58:00,95.17,95.185,95.16,95.17,475000000.0
2008-09-10 11:59:00,95.17,95.17,95.16,95.16,187100000.0
2008-09-10 12:00:00,95.16,95.17,95.15,95.15,279300000.0
2008-09-10 12:01:00,95.15,95.17,95.15,95.15,385600000.0
2008-09-10 12:02:00,95.145,95.16,95.135,95.15,386200000.0
2008-09-10 12:03:00,95.15,95.17,95.125,95.17,486600000.0
2008-09-10 12:04:00,95.16,95.16,95.13,95.13,203800000.0
2008-09-10 12:05:00,95.13,95.135,95.08,95.08,282300000.0
2008-09-10 12:06:00,95.08,95.08,95.045,95.05,210900000.0
2008-09-10 12:07:00,95.045,95.06,95.01,95.02,385300000.0
2008-09-10 12:08:00,95.02,95.04,95.005,95.01,377900000.0
2008-09-10 12:09:00,95.02,95.05,95.005,95.015,369300000.0
2008-09-10 12:10:00,95.015,95.02,94.985,95.02,380000000.0
2008-09-10 12:11:00,95.02,95.02,94.965,94.975,419200000.0
2008-09-10 12:12:00,94.975,94.98,94.92,94.925,244700000.0
2008-09-10 12:13:00,94.93,94.93,94.86,94.865,369200000.0
2008-09-10 12:14:00,94.855,94.89,94.85,94.89,270000000.0
2008-09-10 12:15:00,94.89,94.945,94.875,94.94,187000000.0
2008-09-10 12:16:00,94.94,94.95,94.92,94.92,115500000.0
2008-09-10 12:17:00,94.92,94.97,94.92,94.97,242400000.0
2008-09-10 12:18:00,94.97,94.985,94.96,94.98,238900000.0
2008-09-10 12:19:00,94.98,94.995,94.965,94.975,106100000.0
2008-09-10 12:20:00,94.97,94.995,94.97,94.985,90000000.0
2008-09-10 12:21:00,94.985,94.985,94.96,94.97,209800000.0
2008-09-10 12:22:00,94.97,94.975,94.955,94.97,100200000.0
2008-09-10 12:23:00,94.975,94.975,94.935,94.95,154500000.0
2008-09-10 12:24:00,94.95,94.95,94.93,94.93,169800000.0
2008-09-10 12:25:00,94.94,94.94,94.92,94.92,25100000.0
2008-09-10 12:26:00,94.92,94.95,94.92,94.94,99400000.0
2008-09-10 12:27:00,94.93,94.94,94.92,94.93,103400000.0
2008-09-10 12:28:00,94.93,94.95,94.93,94.95,91900000.0
2008-09-10 12:29:00,94.95,94.95,94.93,94.94,117000000.0
2008-09-10 12:30:00,94.94,94.97,94.94,94.96,118900000.0
2008-09-10 12:31:00,94.96,94.975,94.95,94.97,142200000.0
2008-09-10 12:32:00,94.97,94.98,94.955,94.97,133200000.0
2008-09-10 12:33:00,94.97,94.97,94.955,94.97,183800000.0
2008-09-10 12:34:00,94.97,94.97,94.94,94.94,63700000.0
2008-09-10 12:35:00,94.94,94.95,94.92,94.93,136800000.0
2008-09-10 12:36:00,94.93,94.94,94.91,94.91,95800000.0
2008-09-10 12:37:00,94.91,94.91,94.86,94.88,251200000.0
2008-09-10 12:38:00,94.88,94.91,94.865,94.91,169200000.0
2008-09-10 12:39:00,94.91,94.92,94.885,94.9,289100000.0
2008-09-10 12:40:00,94.9,94.91,94.88,94.9,219300000.0
2008-09-10 12:41:00,94.9,94.92,94.855,94.87,325300000.0
2008-09-10 12:42:00,94.855,94.93,94.855,94.91,433300000.0
2008-09-10 12:43:00,94.905,94.92,94.86,94.88,445100000.0
2008-09-10 12:44:00,94.88,94.905,94.855,94.895,332100000.0
2008-09-10 12:45:00,94.895,94.91,94.885,94.9,315500000.0
2008-09-10 12:46:00,94.895,94.92,94.885,94.885,274500000.0
2008-09-10 12:47:00,94.89,94.92,94.885,94.9,204000000.0
2008-09-10 12:48:00,94.91,94.92,94.895,94.91,127000000.0
2008-09-10 12:49:00,94.92,94.93,94.9,94.905,89800000.0
2008-09-10 12:50:00,94.91,94.92,94.895,94.895,90400000.0
2008-09-10 12:51:00,94.9,94.905,94.87,94.88,188600000.0
2008-09-10 12:52:00,94.875,94.895,94.865,94.89,154600001.0
2008-09-10 12:53:00,94.89,94.89,94.82,94.85,240200000.0
2008-09-10 12:54:00,94.85,94.85,94.815,94.835,178200000.0
2008-09-10 12:55:00,94.835,94.845,94.82,94.84,126700000.0
2008-09-10 12:56:00,94.84,94.845,94.825,94.84,116600000.0
2008-09-10 12:57:00,94.835,94.86,94.825,94.835,96300000.0
2008-09-10 12:58:00,94.83,94.84,94.815,94.825,151900000.0
2008-09-10 12:59:00,94.83,94.83,94.795,94.81,477900000.0
2008-09-10 13:00:00,94.8,94.84,94.795,94.82,284000000.0
2008-09-10 13:01:00,94.82,94.85,94.81,94.84,280200000.0
2008-09-10 13:02:00,94.84,94.87,94.825,94.86,342000000.0
2008-09-10 13:03:00,94.86,94.87,94.84,94.85,403000000.0
2008-09-10 13:04:00,94.86,94.87,94.845,94.855,354000000.0
2008-09-10 13:05:00,94.86,94.88,94.85,94.85,232000000.0
2008-09-10 13:06:00,94.86,94.86,94.82,94.83,179400000.0
2008-09-10 13:07:00,94.83,94.86,94.81,94.86,211400000.0
2008-09-10 13:08:00,94.86,94.87,94.845,94.855,345800000.0
2008-09-10 13:09:00,94.855,94.905,94.855,94.89,221000000.0
2008-09-10 13:10:00,94.88,94.905,94.88,94.895,175300000.0
2008-09-10 13:11:00,94.9,94.915,94.885,94.89,193200000.0
2008-09-10 13:12:00,94.89,94.89,94.88,94.89,45600000.0
2008-09-10 13:13:00,94.885,94.89,94.855,94.89,141000000.0
2008-09-10 13:14:00,94.88,94.88,94.855,94.86,307800000.0
2008-09-10 13:15:00,94.86,94.88,94.845,94.88,197500000.0
2008-09-10 13:16:00,94.875,94.9,94.865,94.895,204000000.0
2008-09-10 13:17:00,94.895,94.94,94.895,94.93,321900000.0
2008-09-10 13:18:00,94.93,95.01,94.92,95.0,329700000.0
2008-09-10 13:19:00,95.0,95.02,94.985,94.99,151100000.0
2008-09-10 13:20:00,94.99,95.03,94.975,95.03,295300000.0
2008-09-10 13:21:00,95.02,95.04,95.01,95.04,214900000.0
2008-09-10 13:22:00,95.04,95.05,95.01,95.02,341600000.0
2008-09-10 13:23:00,95.01,95.02,94.965,94.97,247200000.0
2008-09-10 13:24:00,94.97,94.99,94.94,94.94,447600000.0
2008-09-10 13:25:00,94.94,94.96,94.915,94.915,574000000.0
2008-09-10 13:26:00,94.915,95.0,94.915,94.965,527800000.0
2008-09-10 13:27:00,94.965,94.98,94.915,94.92,409800000.0
2008-09-10 13:28:00,94.92,94.97,94.9,94.97,454700000.0
2008-09-10 13:29:00,94.97,94.97,94.915,94.92,514400000.0
2008-09-10 13:30:00,94.93,95.01,94.91,95.0,561300000.0
2008-09-10 13:31:00,95.0,95.0,94.905,94.92,477500000.0
2008-09-10 13:32:00,94.915,95.03,94.915,95.03,432700000.0
2008-09-10 13:33:00,95.03,95.035,95.0,95.005,312000000.0
2008-09-10 13:34:00,95.01,95.02,94.96,95.0,365500000.0
2008-09-10 13:35:00,95.0,95.015,94.965,95.005,469500001.0
2008-09-10 13:36:00,95.005,95.025,94.98,95.01,364200000.0
2008-09-10 13:37:00,95.01,95.02,94.865,94.95,412100000.0
2008-09-10 13:38:00,94.945,94.985,94.85,94.92,483600000.0
2008-09-10 13:39:00,94.92,94.98,94.895,94.935,597700000.0
2008-09-10 13:40:00,94.935,94.985,94.9,94.96,667800000.0
2008-09-10 13:41:00,94.98,95.0,94.865,94.885,603300000.0
2008-09-10 13:42:00,94.88,94.95,94.86,94.945,630400000.0
2008-09-10 13:43:00,94.94,94.95,94.82,94.85,658900000.0
2008-09-10 13:44:00,94.865,94.975,94.855,94.92,612000000.0
2008-09-10 13:45:00,94.93,95.0,94.875,94.875,532700000.0
2008-09-10 13:46:00,94.875,94.89,94.85,94.86,693500000.0
2008-09-10 13:47:00,94.86,94.91,94.85,94.905,592200000.0
2008-09-10 13:48:00,94.905,94.92,94.865,94.905,620000000.0
2008-09-10 13:49:00,94.905,94.94,94.885,94.89,548500000.0
2008-09-10 13:50:00,94.885,94.905,94.83,94.85,596700000.0
2008-09-10 13:51:00,94.85,94.875,94.79,94.81,650100000.0
2008-09-10 13:52:00,94.81,94.89,94.81,94.86,600400000.0
2008-09-10 13:53:00,94.85,94.855,94.79,94.795,494200000.0
2008-09-10 13:54:00,94.795,94.865,94.79,94.84,766200000.0
2008-09-10 13:55:00,94.84,94.85,94.77,94.81,658300000.0
2008-09-10 13:56:00,94.82,94.83,94.785,94.795,542200000.0
2008-09-10 13:57:00,94.795,94.805,94.67,94.67,638200000.0
2008-09-10 13:58:00,94.675,94.745,94.645,94.72,554800000.0
2008-09-10 13:59:00,94.72,94.75,94.68,94.745,577500000.0
2008-09-10 14:00:00,94.735,94.76,94.71,94.73,712700000.0
2008-09-10 14:01:00,94.73,94.745,94.705,94.71,583200000.0
2008-09-10 14:02:00,94.72,94.75,94.71,94.71,698900000.0
2008-09-10 14:03:00,94.71,94.73,94.67,94.67,625900000.0
2008-09-10 14:04:00,94.68,94.705,94.665,94.7,650600000.0
2008-09-10 14:05:00,94.7,94.7,94.58,94.615,544000000.0
2008-09-10 14:06:00,94.605,94.62,94.55,94.56,615000000.0
2008-09-10 14:07:00,94.565,94.565,94.36,94.375,597900000.0
2008-09-10 14:08:00,94.375,94.44,94.335,94.4,650100000.0
2008-09-10 14:09:00,94.395,94.455,94.355,94.45,690400000.0
2008-09-10 14:10:00,94.45,94.57,94.445,94.53,593000000.0
2008-09-10 14:11:00,94.54,94.56,94.495,94.545,462500000.0
2008-09-10 14:12:00,94.545,94.595,94.54,94.57,638300000.0
2008-09-10 14:13:00,94.57,94.575,94.53,94.57,603300000.0
2008-09-10 14:14:00,94.57,94.57,94.495,94.52,549600000.0
2008-09-10 14:15:00,94.52,94.525,94.49,94.49,443500000.0
2008-09-10 14:16:00,94.5,94.5,94.42,94.43,404200000.0
2008-09-10 14:17:00,94.43,94.47,94.425,94.46,322600000.0
2008-09-10 14:18:00,94.46,94.5,94.425,94.475,450400000.0
2008-09-10 14:19:00,94.475,94.5,94.44,94.48,298000000.0
2008-09-10 14:20:00,94.48,94.545,94.45,94.525,379300000.0
2008-09-10 14:21:00,94.53,94.595,94.525,94.575,623400000.0
2008-09-10 14:22:00,94.58,94.71,94.58,94.655,565000000.0
2008-09-10 14:23:00,94.67,94.705,94.635,94.655,642300000.0
2008-09-10 14:24:00,94.65,94.68,94.635,94.635,435100000.0
2008-09-10 14:25:00,94.635,94.685,94.63,94.675,404400000.0
2008-09-10 14:26:00,94.675,94.715,94.645,94.68,645800000.0
2008-09-10 14:27:00,94.685,94.835,94.68,94.795,561600000.0
2008-09-10 14:28:00,94.79,94.85,94.79,94.85,632900000.0
2008-09-10 14:29:00,94.85,94.915,94.82,94.84,644500000.0
2008-09-10 14:30:00,94.83,94.845,94.795,94.795,684700000.0
2008-09-10 14:31:00,94.8,94.85,94.785,94.85,466200000.0
2008-09-10 14:32:00,94.85,94.86,94.785,94.82,519500000.0
2008-09-10 14:33:00,94.82,94.83,94.795,94.8,564000000.0
2008-09-10 14:34:00,94.79,94.82,94.78,94.79,450100000.0
2008-09-10 14:35:00,94.785,94.815,94.755,94.81,545700000.0
2008-09-10 14:36:00,94.81,94.84,94.785,94.835,452900000.0
2008-09-10 14:37:00,94.835,94.85,94.79,94.795,275500000.0
2008-09-10 14:38:00,94.79,94.82,94.785,94.795,506700000.0
2008-09-10 14:39:00,94.79,94.82,94.775,94.79,162900000.0
2008-09-10 14:40:00,94.79,94.84,94.78,94.83,233500000.0
2008-09-10 14:41:00,94.825,94.9,94.82,94.88,550800000.0
2008-09-10 14:42:00,94.89,94.97,94.875,94.93,571700000.0
2008-09-10 14:43:00,94.93,94.96,94.915,94.96,412800000.0
2008-09-10 14:44:00,94.95,95.02,94.945,94.99,411100000.0
2008-09-10 14:45:00,94.99,95.01,94.965,94.97,554600000.0
2008-09-10 14:46:00,94.97,94.99,94.945,94.95,450100000.0
2008-09-10 14:47:00,94.95,94.96,94.935,94.945,585600000.0
2008-09-10 14:48:00,94.96,94.97,94.915,94.915,440500000.0
2008-09-10 14:49:00,94.92,94.97,94.905,94.95,465900000.0
2008-09-10 14:50:00,94.96,95.03,94.96,95.0,520800000.0
2008-09-10 14:51:00,95.0,95.05,94.995,95.03,730800000.0
2008-09-10 14:52:00,95.03,95.05,95.015,95.05,418000000.0
2008-09-10 14:53:00,95.05,95.09,95.035,95.075,275700000.0
2008-09-10 14:54:00,95.085,95.12,95.065,95.065,537400000.0
2008-09-10 14:55:00,95.07,95.19,95.05,95.17,559400000.0
2008-09-10 14:56:00,95.17,95.18,95.095,95.12,644000000.0
2008-09-10 14:57:00,95.13,95.16,95.095,95.095,631500000.0
2008-09-10 14:58:00,95.095,95.105,95.065,95.08,543200000.0
2008-09-10 14:59:00,95.08,95.1,95.055,95.085,437700000.0
2008-09-10 15:00:00,95.08,95.11,95.065,95.09,393300000.0
2008-09-10 15:01:00,95.09,95.13,95.085,95.12,210500000.0
2008-09-10 15:02:00,95.13,95.13,95.09,95.09,175400000.0
2008-09-10 15:03:00,95.09,95.14,95.075,95.095,523700000.0
2008-09-10 15:04:00,95.095,95.14,95.085,95.13,447300000.0
2008-09-10 15:05:00,95.13,95.15,95.115,95.14,401900000.0
2008-09-10 15:06:00,95.14,95.2,95.14,95.15,542300000.0
2008-09-10 15:07:00,95.14,95.2,95.14,95.19,460700000.0
2008-09-10 15:08:00,95.185,95.285,95.185,95.27,494400000.0
2008-09-10 15:09:00,95.26,95.28,95.215,95.27,642700000.0
2008-09-10 15:10:00,95.28,95.32,95.275,95.29,522500000.0
2008-09-10 15:11:00,95.3,95.42,95.29,95.36,623700000.0
2008-09-10 15:12:00,95.37,95.47,95.365,95.43,614500000.0
2008-09-10 15:13:00,95.43,95.44,95.36,95.375,675200000.0
2008-09-10 15:14:00,95.365,95.375,95.33,95.34,598600000.0
2008-09-10 15:15:00,95.33,95.35,95.26,95.31,705900000.0
2008-09-10 15:16:00,95.31,95.31,95.26,95.265,596300000.0
2008-09-10 15:17:00,95.27,95.295,95.23,95.24,540900000.0
2008-09-10 15:18:00,95.25,95.27,95.22,95.265,487700000.0
2008-09-10 15:19:00,95.255,95.3,95.255,95.28,516300000.0
2008-09-10 15:20:00,95.28,95.32,95.265,95.29,266300000.0
2008-09-10 15:21:00,95.285,95.39,95.285,95.36,471400000.0
2008-09-10 15:22:00,95.355,95.4,95.355,95.38,371800000.0
2008-09-10 15:23:00,95.38,95.38,95.32,95.325,352200000.0
2008-09-10 15:24:00,95.33,95.35,95.285,95.295,443400000.0
2008-09-10 15:25:00,95.295,95.32,95.275,95.29,499000000.0
2008-09-10 15:26:00,95.28,95.29,95.235,95.27,351800000.0
2008-09-10 15:27:00,95.27,95.28,95.245,95.26,196400000.0
2008-09-10 15:28:00,95.26,95.27,95.24,95.25,176900000.0
2008-09-10 15:29:00,95.25,95.28,95.235,95.24,255400000.0
2008-09-10 15:30:00,95.25,95.28,95.235,95.27,226800000.0
2008-09-10 15:31:00,95.27,95.28,95.25,95.26,144900000.0
2008-09-10 15:32:00,95.26,95.26,95.24,95.26,209200000.0
2008-09-10 15:33:00,95.25,95.26,95.205,95.22,185300000.0
2008-09-10 15:34:00,95.22,95.22,95.18,95.2,294000000.0
2008-09-10 15:35:00,95.2,95.21,95.16,95.17,211100000.0
2008-09-10 15:36:00,95.17,95.17,95.13,95.16,329500000.0
2008-09-10 15:37:00,95.16,95.18,95.145,95.18,287100000.0
2008-09-10 15:38:00,95.18,95.19,95.115,95.13,454500000.0
2008-09-10 15:39:00,95.13,95.15,95.11,95.11,232000000.0
2008-09-10 15:40:00,95.11,95.15,95.09,95.14,481700000.0
2008-09-10 15:41:00,95.14,95.15,95.105,95.12,421900000.0
2008-09-10 15:42:00,95.12,95.25,95.115,95.25,251000000.0
2008-09-10 15:43:00,95.25,95.27,95.215,95.27,324900000.0
2008-09-10 15:44:00,95.26,95.27,95.185,95.2,420700000.0
2008-09-10 15:45:00,95.2,95.21,95.175,95.19,435700000.0
2008-09-10 15:46:00,95.19,95.195,95.165,95.18,260200000.0
2008-09-10 15:47:00,95.175,95.2,95.17,95.18,251800000.0
2008-09-10 15:48:00,95.19,95.21,95.17,95.18,454300000.0
2008-09-10 15:49:00,95.18,95.25,95.17,95.23,532100000.0
2008-09-10 15:50:00,95.225,95.235,95.19,95.195,394900000.0
2008-09-10 15:51:00,95.195,95.22,95.165,95.17,404600000.0
2008-09-10 15:52:00,95.17,95.21,95.165,95.2,447100000.0
2008-09-10 15:53:00,95.2,95.23,95.19,95.215,337300000.0
2008-09-10 15:54:00,95.21,95.24,95.21,95.22,446500000.0
2008-09-10 15:55:00,95.22,95.23,95.18,95.195,531600000.0
2008-09-10 15:56:00,95.2,95.225,95.175,95.225,503700000.0
2008-09-10 15:57:00,95.225,95.24,95.185,95.2,572300000.0
2008-09-10 15:58:00,95.2,95.24,95.185,95.225,533900000.0
2008-09-10 15:59:00,95.225,95.23,95.195,95.195,456000000.0
2008-09-10 16:00:00,95.195,95.25,95.18,95.23,716300000.0
2008-09-10 16:01:00,95.23,95.26,95.19,95.205,654600000.0
2008-09-10 16:02:00,95.205,95.265,95.18,95.24,657200000.0
2008-09-10 16:03:00,95.245,95.265,95.21,95.25,552500000.0
2008-09-10 16:04:00,95.25,95.25,95.21,95.21,552300000.0
2008-09-10 16:05:00,95.21,95.24,95.19,95.23,686400000.0
2008-09-10 16:06:00,95.23,95.24,95.205,95.225,465400000.0
2008-09-10 16:07:00,95.235,95.255,95.215,95.23,463500000.0
2008-09-10 16:08:00,95.225,95.27,95.225,95.245,386800000.0
2008-09-10 16:09:00,95.25,95.27,95.245,95.26,434000000.0
2008-09-10 16:10:00,95.26,95.26,95.225,95.24,400500000.0
2008-09-10 16:11:00,95.24,95.265,95.23,95.265,542900000.0
2008-09-10 16:12:00,95.26,95.26,95.225,95.23,411500000.0
2008-09-10 16:13:00,95.23,95.245,95.18,95.23,571100000.0
2008-09-10 16:14:00,95.23,95.26,95.21,95.25,469600000.0
2008-09-10 16:15:00,95.26,95.26,95.23,95.24,445900000.0
2008-09-10 16:16:00,95.235,95.245,95.15,95.16,722400000.0
2008-09-10 16:17:00,95.16,95.18,95.135,95.17,620700000.0
2008-09-10 16:18:00,95.17,95.21,95.165,95.18,693200000.0
2008-09-10 16:19:00,95.18,95.22,95.175,95.21,463300000.0
2008-09-10 16:20:00,95.2,95.21,95.185,95.2,363900000.0
2008-09-10 16:21:00,95.185,95.205,95.18,95.18,458100000.0
2008-09-10 16:22:00,95.19,95.19,95.165,95.18,361900000.0
2008-09-10 16:23:00,95.17,95.17,95.125,95.14,305100000.0
2008-09-10 16:24:00,95.14,95.16,95.125,95.15,404600000.0
2008-09-10 16:25:00,95.135,95.15,95.125,95.14,233200000.0
2008-09-10 16:26:00,95.14,95.14,95.1,95.1,215800000.0
2008-09-10 16:27:00,95.1,95.11,95.08,95.09,164900000.0
2008-09-10 16:28:00,95.09,95.095,95.045,95.06,178600000.0
2008-09-10 16:29:00,95.06,95.08,95.045,95.055,347900000.0
2008-09-10 16:30:00,95.06,95.11,95.05,95.085,306400000.0
2008-09-10 16:31:00,95.085,95.1,95.08,95.1,384400000.0
2008-09-10 16:32:00,95.1,95.1,95.045,95.08,460400000.0
2008-09-10 16:33:00,95.08,95.14,95.075,95.135,315300000.0
2008-09-10 16:34:00,95.13,95.18,95.125,95.17,415800000.0
2008-09-10 16:35:00,95.18,95.19,95.095,95.12,395800000.0
2008-09-10 16:36:00,95.12,95.16,95.12,95.15,191400000.0
2008-09-10 16:37:00,95.16,95.16,95.1,95.12,215700000.0
2008-09-10 16:38:00,95.12,95.16,95.09,95.14,146900000.0
2008-09-10 16:39:00,95.14,95.17,95.14,95.14,153300000.0
2008-09-10 16:40:00,95.14,95.15,95.115,95.12,239500000.0
2008-09-10 16:41:00,95.12,95.12,95.1,95.12,155200000.0
2008-09-10 16:42:00,95.13,95.14,95.12,95.13,257900000.0
2008-09-10 16:43:00,95.13,95.13,95.09,95.12,176600000.0
2008-09-10 16:44:00,95.12,95.13,95.1,95.13,196800000.0
2008-09-10 16:45:00,95.13,95.13,95.07,95.09,291400000.0
2008-09-10 16:46:00,95.09,95.09,95.06,95.07,322100000.0
2008-09-10 16:47:00,95.065,95.07,94.98,94.98,386100000.0
2008-09-10 16:48:00,94.975,94.98,94.87,94.88,475700000.0
2008-09-10 16:49:00,94.87,94.89,94.815,94.88,308300000.0
2008-09-10 16:50:00,94.88,94.89,94.86,94.87,211100000.0
2008-09-10 16:51:00,94.87,94.89,94.86,94.88,231000000.0
2008-09-10 16:52:00,94.88,94.91,94.86,94.87,290700000.0
2008-09-10 16:53:00,94.87,94.88,94.83,94.84,262200000.0
2008-09-10 16:54:00,94.84,94.84,94.775,94.775,315600000.0
2008-09-10 16:55:00,94.77,94.805,94.75,94.79,328100000.0
2008-09-10 16:56:00,94.79,94.81,94.78,94.8,305900000.0
2008-09-10 16:57:00,94.805,94.84,94.78,94.79,293900000.0
2008-09-10 16:58:00,94.78,94.79,94.745,94.79,398400000.0
2008-09-10 16:59:00,94.78,94.84,94.78,94.84,273100000.0
2008-09-10 17:00:00,94.84,94.94,94.84,94.92,365200000.0
2008-09-10 17:01:00,94.92,94.945,94.885,94.94,377100000.0
2008-09-10 17:02:00,94.94,94.94,94.875,94.925,314400000.0
2008-09-10 17:03:00,94.93,94.935,94.86,94.86,420300000.0
2008-09-10 17:04:00,94.86,94.88,94.845,94.875,337100000.0
2008-09-10 17:05:00,94.875,94.935,94.865,94.89,361500000.0
2008-09-10 17:06:00,94.89,94.91,94.84,94.87,320300000.0
2008-09-10 17:07:00,94.87,94.91,94.855,94.905,311200000.0
2008-09-10 17:08:00,94.9,94.91,94.88,94.895,294700000.0
2008-09-10 17:09:00,94.895,94.895,94.85,94.86,350400000.0
2008-09-10 17:10:00,94.86,94.86,94.84,94.85,175500000.0
2008-09-10 17:11:00,94.86,94.87,94.85,94.86,236200000.0
2008-09-10 17:12:00,94.85,94.88,94.84,94.85,288400000.0
2008-09-10 17:13:00,94.85,94.85,94.81,94.84,349900000.0
2008-09-10 17:14:00,94.84,94.87,94.84,94.85,176300000.0
2008-09-10 17:15:00,94.855,94.87,94.83,94.85,163900000.0
2008-09-10 17:16:00,94.85,94.89,94.85,94.88,100200000.0
2008-09-10 17:17:00,94.87,94.9,94.87,94.9,105800000.0
2008-09-10 17:18:00,94.9,94.92,94.895,94.92,418100000.0
2008-09-10 17:19:00,94.92,94.92,94.84,94.86,325200000.0
2008-09-10 17:20:00,94.86,94.88,94.83,94.83,208300000.0
2008-09-10 17:21:00,94.83,94.84,94.81,94.81,286600000.0
2008-09-10 17:22:00,94.815,94.86,94.815,94.84,368600000.0
2008-09-10 17:23:00,94.84,94.87,94.84,94.85,332700000.0
2008-09-10 17:24:00,94.86,94.88,94.845,94.85,383400002.0
2008-09-10 17:25:00,94.85,94.875,94.835,94.84,387300000.0
2008-09-10 17:26:00,94.84,94.85,94.795,94.81,416000000.0
2008-09-10 17:27:00,94.81,94.825,94.75,94.77,485000000.0
2008-09-10 17:28:00,94.77,94.82,94.76,94.81,182300000.0
2008-09-10 17:29:00,94.82,94.82,94.78,94.79,113200000.0
2008-09-10 17:30:00,94.785,94.79,94.75,94.79,164000000.0
2008-09-10 17:31:00,94.795,94.83,94.79,94.81,300800000.0
2008-09-10 17:32:00,94.81,94.88,94.81,94.85,352100000.0
2008-09-10 17:33:00,94.85,94.86,94.82,94.86,168700000.0
2008-09-10 17:34:00,94.86,94.92,94.825,94.915,415100000.0
2008-09-10 17:35:00,94.91,94.965,94.91,94.94,296800000.0
2008-09-10 17:36:00,94.94,94.945,94.89,94.91,458599999.0
2008-09-10 17:37:00,94.915,94.95,94.905,94.93,290300000.0
2008-09-10 17:38:00,94.92,94.945,94.92,94.93,340000000.0
2008-09-10 17:39:00,94.93,94.97,94.93,94.95,311600000.0
2008-09-10 17:40:00,94.945,94.95,94.92,94.93,259000000.0
2008-09-10 17:41:00,94.93,95.03,94.925,95.02,317400000.0
2008-09-10 17:42:00,95.02,95.04,95.02,95.03,124300000.0
2008-09-10 17:43:00,95.03,95.05,95.02,95.04,271500000.0
2008-09-10 17:44:00,95.04,95.08,95.02,95.07,307000000.0
2008-09-10 17:45:00,95.07,95.09,95.06,95.08,199700000.0
2008-09-10 17:46:00,95.08,95.09,95.03,95.03,334400000.0
2008-09-10 17:47:00,95.03,95.09,95.025,95.07,379900000.0
2008-09-10 17:48:00,95.08,95.08,95.03,95.04,137400000.0
2008-09-10 17:49:00,95.03,95.035,94.985,95.0,348200000.0
2008-09-10 17:50:00,95.0,95.03,94.99,95.005,289800000.0
2008-09-10 17:51:00,95.0,95.01,94.97,94.985,354100000.0
2008-09-10 17:52:00,94.99,94.99,94.93,94.93,287400000.0
2008-09-10 17:53:00,94.93,94.96,94.92,94.93,254500000.0
2008-09-10 17:54:00,94.93,94.93,94.88,94.9,372600000.0
2008-09-10 17:55:00,94.9,94.92,94.87,94.87,344600000.0
2008-09-10 17:56:00,94.87,94.92,94.86,94.92,300100000.0
2008-09-10 17:57:00,94.92,94.96,94.9,94.94,312000000.0
2008-09-10 17:58:00,94.94,94.95,94.91,94.92,171600000.0
2008-09-10 17:59:00,94.92,94.94,94.91,94.94,236900000.0
2008-09-10 18:00:00,94.94,94.985,94.94,94.94,233900000.0
2008-09-10 18:01:00,94.94,94.945,94.88,94.885,290000000.0
2008-09-10 18:02:00,94.89,94.935,94.875,94.93,231900000.0
2008-09-10 18:03:00,94.93,94.95,94.925,94.95,270500000.0
2008-09-10 18:04:00,94.95,94.975,94.93,94.93,225600000.0
2008-09-10 18:05:00,94.93,94.95,94.92,94.93,216300000.0
2008-09-10 18:06:00,94.93,94.975,94.93,94.96,322000000.0
2008-09-10 18:07:00,94.96,94.995,94.96,94.99,191000000.0
2008-09-10 18:08:00,95.0,95.005,94.97,95.005,163700000.0
2008-09-10 18:09:00,95.0,95.0,94.985,95.0,231800000.0
2008-09-10 18:10:00,95.005,95.01,94.94,94.945,534700000.0
2008-09-10 18:11:00,94.95,94.98,94.94,94.965,208600000.0
2008-09-10 18:12:00,94.96,95.02,94.96,94.99,179800000.0
2008-09-10 18:13:00,94.99,95.02,94.98,94.995,205300000.0
2008-09-10 18:14:00,94.995,95.01,94.985,94.99,240300000.0
2008-09-10 18:15:00,94.98,94.995,94.98,94.99,135900000.0
2008-09-10 18:16:00,94.99,95.015,94.99,95.005,103100000.0
2008-09-10 18:17:00,95.005,95.04,94.99,95.02,280600000.0
2008-09-10 18:18:00,95.02,95.03,95.0,95.0,235900000.0
2008-09-10 18:19:00,95.0,95.005,94.955,94.985,214600000.0
2008-09-10 18:20:00,94.98,94.99,94.945,94.945,131100000.0
2008-09-10 18:21:00,94.945,94.96,94.93,94.93,168400000.0
2008-09-10 18:22:00,94.93,94.945,94.925,94.93,132700000.0
2008-09-10 18:23:00,94.925,94.945,94.92,94.92,128900000.0
2008-09-10 18:24:00,94.915,94.935,94.905,94.92,337600000.0
2008-09-10 18:25:00,94.92,94.94,94.9,94.9,201600000.0
2008-09-10 18:26:00,94.9,94.92,94.885,94.915,202900000.0
2008-09-10 18:27:00,94.925,94.94,94.895,94.94,204700000.0
2008-09-10 18:28:00,94.93,94.945,94.925,94.945,65800000.0
2008-09-10 18:29:00,94.945,94.945,94.92,94.94,147600000.0
2008-09-10 18:30:00,94.935,94.94,94.92,94.93,57800000.0
2008-09-10 18:31:00,94.93,94.975,94.93,94.975,112000000.0
2008-09-10 18:32:00,94.97,95.0,94.965,94.99,103400000.0
2008-09-10 18:33:00,94.99,94.99,94.955,94.96,99400000.0
2008-09-10 18:34:00,94.965,94.965,94.95,94.965,76000000.0
2008-09-10 18:35:00,94.955,94.98,94.955,94.96,74700000.0
2008-09-10 18:36:00,94.96,95.01,94.96,95.0,196600000.0
2008-09-10 18:37:00,95.01,95.025,94.985,95.015,130100000.0
2008-09-10 18:38:00,95.025,95.065,95.025,95.03,141100000.0
2008-09-10 18:39:00,95.02,95.04,94.985,95.0,93500000.0
2008-09-10 18:40:00,95.005,95.03,94.995,95.02,152900000.0
2008-09-10 18:41:00,95.015,95.075,95.015,95.06,224000000.0
2008-09-10 18:42:00,95.055,95.08,95.045,95.065,302500000.0
2008-09-10 18:43:00,95.065,95.07,95.035,95.055,165000000.0
2008-09-10 18:44:00,95.045,95.075,95.035,95.05,233400000.0
2008-09-10 18:45:00,95.05,95.06,95.035,95.06,176900000.0
2008-09-10 18:46:00,95.06,95.06,95.015,95.025,123900000.0
2008-09-10 18:47:00,95.03,95.035,94.965,94.98,301500000.0
2008-09-10 18:48:00,94.97,95.03,94.97,95.0,356000000.0
2008-09-10 18:49:00,95.0,95.02,94.985,95.0,93100000.0
2008-09-10 18:50:00,95.0,95.02,94.995,95.015,247200000.0
2008-09-10 18:51:00,95.015,95.04,95.01,95.02,243400000.0
2008-09-10 18:52:00,95.02,95.02,94.985,95.01,59200000.0
2008-09-10 18:53:00,95.0,95.015,94.99,95.01,230500000.0
2008-09-10 18:54:00,95.005,95.02,95.005,95.02,166500000.0
2008-09-10 18:55:00,95.02,95.07,95.005,95.04,299400000.0
2008-09-10 18:56:00,95.045,95.075,95.03,95.055,169500000.0
2008-09-10 18:57:00,95.055,95.085,95.05,95.065,244500000.0
2008-09-10 18:58:00,95.065,95.11,95.065,95.11,288800000.0
2008-09-10 18:59:00,95.11,95.16,95.095,95.16,260800000.0
2008-09-10 19:00:00,95.15,95.16,95.13,95.13,45100000.0
2008-09-10 19:01:00,95.13,95.13,95.115,95.13,236200000.0
2008-09-10 19:02:00,95.14,95.19,95.13,95.175,330600000.0
2008-09-10 19:03:00,95.18,95.205,95.175,95.18,329300000.0
2008-09-10 19:04:00,95.19,95.19,95.135,95.135,227500000.0
2008-09-10 19:05:00,95.135,95.18,95.135,95.145,223800000.0
2008-09-10 19:06:00,95.15,95.155,95.125,95.13,113200000.0
2008-09-10 19:07:00,95.125,95.14,95.115,95.115,106600000.0
2008-09-10 19:08:00,95.115,95.12,95.065,95.065,217700000.0
2008-09-10 19:09:00,95.08,95.08,95.04,95.05,316300000.0
2008-09-10 19:10:00,95.045,95.07,95.045,95.06,108800000.0
2008-09-10 19:11:00,95.06,95.07,95.025,95.025,42000000.0
2008-09-10 19:12:00,95.03,95.04,95.025,95.025,26600000.0
2008-09-10 19:13:00,95.03,95.05,95.025,95.05,254700000.0
2008-09-10 19:14:00,95.04,95.07,95.035,95.035,182200000.0
2008-09-10 19:15:00,95.035,95.04,95.015,95.015,230200000.0
2008-09-10 19:16:00,95.015,95.03,95.0,95.01,216100000.0
2008-09-10 19:17:00,95.005,95.005,94.995,95.0,124100000.0
2008-09-10 19:18:00,95.01,95.01,94.995,95.0,59800000.0
2008-09-10 19:19:00,95.0,95.0,94.985,95.0,88100000.0
2008-09-10 19:20:00,94.99,95.025,94.985,95.01,222600000.0
2008-09-10 19:21:00,95.02,95.02,94.98,94.99,228400000.0
2008-09-10 19:22:00,94.99,95.0,94.985,94.995,148300000.0
2008-09-10 19:23:00,94.995,94.995,94.965,94.97,180300000.0
2008-09-10 19:24:00,94.97,94.975,94.945,94.96,135900000.0
2008-09-10 19:25:00,94.955,94.97,94.955,94.97,80600000.0
2008-09-10 19:26:00,94.97,94.995,94.965,94.995,154300000.0
2008-09-10 19:27:00,94.99,95.015,94.99,95.015,114400000.0
2008-09-10 19:28:00,95.015,95.02,94.995,95.005,104300000.0
2008-09-10 19:29:00,95.01,95.02,94.99,95.02,129600000.0
2008-09-10 19:30:00,95.02,95.04,95.015,95.04,122500000.0
2008-09-10 19:31:00,95.04,95.06,95.035,95.055,229500000.0
2008-09-10 19:32:00,95.06,95.07,95.045,95.055,62500000.0
2008-09-10 19:33:00,95.07,95.07,95.055,95.07,23600000.0
2008-09-10 19:34:00,95.07,95.095,95.055,95.085,196900000.0
2008-09-10 19:35:00,95.085,95.14,95.085,95.12,269400000.0
2008-09-10 19:36:00,95.12,95.12,95.105,95.12,69100000.0
2008-09-10 19:37:00,95.115,95.12,95.105,95.11,34400000.0
2008-09-10 19:38:00,95.11,95.12,95.08,95.08,260400000.0
2008-09-10 19:39:00,95.08,95.11,95.055,95.11,210400000.0
2008-09-10 19:40:00,95.105,95.11,95.09,95.1,139000000.0
2008-09-10 19:41:00,95.1,95.1,95.085,95.1,131000000.0
2008-09-10 19:42:00,95.1,95.1,95.065,95.08,163300000.0
2008-09-10 19:43:00,95.08,95.08,95.045,95.05,202800000.0
2008-09-10 19:44:00,95.055,95.055,95.015,95.035,232800000.0
2008-09-10 19:45:00,95.035,95.065,95.03,95.035,205500000.0
2008-09-10 19:46:00,95.035,95.04,95.01,95.03,199600000.0
2008-09-10 19:47:00,95.02,95.03,95.01,95.01,125300000.0
2008-09-10 19:48:00,95.015,95.02,94.98,95.0,163100000.0
2008-09-10 19:49:00,95.0,95.0,94.945,94.965,369600000.0
2008-09-10 19:50:00,94.965,94.98,94.94,94.95,314900000.0
2008-09-10 19:51:00,94.95,95.015,94.95,94.985,284900000.0
2008-09-10 19:52:00,94.99,95.01,94.96,94.98,369600000.0
2008-09-10 19:53:00,94.98,95.01,94.975,95.005,153600000.0
2008-09-10 19:54:00,95.01,95.025,94.96,94.98,268900000.0
2008-09-10 19:55:00,94.97,94.985,94.945,94.95,109100000.0
2008-09-10 19:56:00,94.955,94.98,94.945,94.96,100900000.0
2008-09-10 19:57:00,94.945,94.96,94.925,94.96,281500000.0
2008-09-10 19:58:00,94.95,94.95,94.925,94.925,199700000.0
2008-09-10 19:59:00,94.94,94.955,94.925,94.95,130200000.0
2008-09-10 20:00:00,94.95,94.95,94.93,94.94,229200000.0
2008-09-10 20:01:00,94.94,94.95,94.93,94.95,191600000.0
2008-09-10 20:02:00,94.95,94.95,94.915,94.92,97000000.0
2008-09-10 20:03:00,94.92,94.92,94.855,94.865,238400000.0
2008-09-10 20:04:00,94.88,94.89,94.865,94.89,119900000.0
2008-09-10 20:05:00,94.89,94.91,94.84,94.85,114000000.0
2008-09-10 20:06:00,94.85,94.88,94.825,94.87,274300000.0
2008-09-10 20:07:00,94.87,94.895,94.845,94.855,184400000.0
2008-09-10 20:08:00,94.86,94.9,94.85,94.9,238200000.0
2008-09-10 20:09:00,94.9,94.91,94.885,94.9,197900000.0
2008-09-10 20:10:00,94.905,94.99,94.905,94.925,335900000.0
2008-09-10 20:11:00,94.925,94.955,94.91,94.94,216000000.0
2008-09-10 20:12:00,94.93,94.94,94.915,94.93,143800000.0
2008-09-10 20:13:00,94.91,94.925,94.885,94.89,174700000.0
2008-09-10 20:14:00,94.89,94.95,94.89,94.915,259200000.0
2008-09-10 20:15:00,94.92,95.01,94.915,95.005,370200000.0
2008-09-10 20:16:00,95.005,95.03,94.975,94.975,492800000.0
2008-09-10 20:17:00,94.975,95.005,94.96,94.985,290800000.0
2008-09-10 20:18:00,94.985,95.03,94.985,95.02,347100000.0
2008-09-10 20:19:00,95.02,95.03,94.985,95.01,334300000.0
2008-09-10 20:20:00,95.01,95.025,95.0,95.0,250500000.0
2008-09-10 20:21:00,95.0,95.02,94.97,94.99,458700000.0
2008-09-10 20:22:00,95.0,95.01,94.975,94.99,343700000.0
2008-09-10 20:23:00,94.99,95.02,94.985,94.995,161600000.0
2008-09-10 20:24:00,94.995,94.995,94.975,94.98,285400000.0
2008-09-10 20:25:00,94.98,94.99,94.97,94.985,161000000.0
2008-09-10 20:26:00,94.98,94.99,94.925,94.945,296100000.0
2008-09-10 20:27:00,94.945,94.965,94.935,94.95,471500000.0
2008-09-10 20:28:00,94.95,94.96,94.93,94.95,322600000.0
2008-09-10 20:29:00,94.96,94.96,94.925,94.94,267200000.0
2008-09-10 20:30:00,94.945,94.96,94.92,94.95,271300000.0
2008-09-10 20:31:00,94.945,94.975,94.935,94.96,320200000.0
2008-09-10 20:32:00,94.96,94.975,94.94,94.955,230900000.0
2008-09-10 20:33:00,94.96,95.015,94.955,95.01,248700000.0
2008-09-10 20:34:00,95.01,95.06,95.005,95.05,380000000.0
2008-09-10 20:35:00,95.05,95.055,95.005,95.01,199700000.0
2008-09-10 20:36:00,95.01,95.03,95.005,95.02,238600000.0
2008-09-10 20:37:00,95.02,95.03,95.005,95.005,258200000.0
2008-09-10 20:38:00,95.005,95.025,94.995,95.01,175400000.0
2008-09-10 20:39:00,95.005,95.01,94.985,95.005,252300000.0
2008-09-10 20:40:00,95.0,95.01,94.985,94.995,214400000.0
2008-09-10 20:41:00,95.0,95.01,94.985,94.99,132800000.0
2008-09-10 20:42:00,94.99,94.995,94.96,94.965,270500000.0
2008-09-10 20:43:00,94.96,94.97,94.955,94.955,83000000.0
2008-09-10 20:44:00,94.955,94.985,94.955,94.975,176400000.0
2008-09-10 20:45:00,94.975,94.975,94.955,94.955,103800000.0
2008-09-10 20:46:00,94.955,94.96,94.95,94.955,53900000.0
2008-09-10 20:47:00,94.955,94.975,94.94,94.95,142100000.0
2008-09-10 20:48:00,94.945,94.96,94.94,94.95,148000000.0
2008-09-10 20:49:00,94.95,94.955,94.925,94.955,217100000.0
2008-09-10 20:50:00,94.95,94.97,94.945,94.97,179900000.0
2008-09-10 20:51:00,94.965,94.965,94.925,94.94,116000000.0
2008-09-10 20:52:00,94.95,94.955,94.945,94.955,139800000.0
2008-09-10 20:53:00,94.955,94.97,94.94,94.96,216800000.0
2008-09-10 20:54:00,94.96,94.97,94.945,94.965,296100000.0
2008-09-10 20:55:00,94.97,94.99,94.955,94.955,336600000.0
2008-09-10 20:56:00,94.96,94.98,94.935,94.95,310900000.0
2008-09-10 20:57:00,94.955,94.955,94.93,94.93,261500000.0
2008-09-10 20:58:00,94.93,94.94,94.925,94.93,66000000.0
2008-09-10 20:59:00,94.94,94.97,94.915,94.94,330000000.0
2008-09-10 21:00:00,94.945,94.955,94.935,94.95,187900000.0
2008-09-10 21:01:00,94.96,94.975,94.95,94.97,89300000.0
2008-09-10 21:02:00,94.975,94.985,94.97,94.985,75700000.0
2008-09-10 21:03:00,94.985,94.985,94.97,94.97,35700000.0
2008-09-10 21:04:00,94.97,94.97,94.94,94.94,77800000.0
2008-09-10 21:05:00,94.94,94.97,94.935,94.97,251100000.0
2008-09-10 21:06:00,94.97,94.99,94.96,94.98,83700000.0
2008-09-10 21:07:00,94.98,94.98,94.97,94.97,28200000.0
2008-09-10 21:08:00,94.97,95.01,94.97,95.01,74000000.0
2008-09-10 21:09:00,95.01,95.01,94.99,94.99,39700000.0
2008-09-10 21:10:00,94.99,94.99,94.96,94.96,110300000.0
2008-09-10 21:11:00,94.96,94.965,94.96,94.96,72900000.0
2008-09-10 21:12:00,94.96,94.965,94.935,94.95,170000000.0
2008-09-10 21:13:00,94.95,94.97,94.95,94.97,51200000.0
2008-09-10 21:14:00,94.97,94.98,94.97,94.98,56000000.0
2008-09-10 21:15:00,94.98,95.005,94.98,95.0,121300000.0
2008-09-10 21:16:00,95.0,95.015,94.96,94.985,324300000.0
2008-09-10 21:17:00,94.98,94.99,94.97,94.97,136700000.0
2008-09-10 21:18:00,94.975,94.985,94.97,94.98,45600000.0
2008-09-10 21:19:00,94.98,94.995,94.97,94.98,123300000.0
2008-09-10 21:20:00,94.98,94.995,94.98,94.985,153900000.0
2008-09-10 21:21:00,94.99,95.01,94.98,94.98,68200000.0
2008-09-10 21:22:00,94.98,95.0,94.97,94.99,194500000.0
2008-09-10 21:23:00,94.985,94.985,94.96,94.965,110000000.0
2008-09-10 21:24:00,94.96,94.985,94.96,94.965,110100000.0
2008-09-10 21:25:00,94.97,94.99,94.97,94.99,89900000.0
2008-09-10 21:26:00,94.98,95.0,94.98,94.985,93900000.0
2008-09-10 21:27:00,94.985,94.99,94.965,94.975,189000000.0
2008-09-10 21:28:00,94.97,95.01,94.965,95.01,201500000.0
2008-09-10 21:29:00,95.01,95.02,95.0,95.0,73800000.0
2008-09-10 21:30:00,95.0,95.01,94.98,94.995,52500000.0
2008-09-10 21:31:00,94.995,95.005,94.97,94.98,139700000.0
2008-09-10 21:32:00,94.98,94.98,94.96,94.96,97300000.0
2008-09-10 21:33:00,94.97,94.98,94.93,94.93,182900000.0
2008-09-10 21:34:00,94.93,94.94,94.91,94.91,197200000.0
2008-09-10 21:35:00,94.93,94.93,94.905,94.91,148000000.0
2008-09-10 21:36:00,94.91,94.93,94.905,94.915,119600000.0
2008-09-10 21:37:00,94.91,94.92,94.885,94.885,129200000.0
2008-09-10 21:38:00,94.89,94.935,94.89,94.92,141999999.0
2008-09-10 21:39:00,94.925,94.93,94.88,94.9,80200000.0
2008-09-10 21:40:00,94.9,94.92,94.9,94.91,87700000.0
2008-09-10 21:41:00,94.915,94.915,94.9,94.9,125100000.0
2008-09-10 21:42:00,94.9,94.9,94.88,94.88,61200000.0
2008-09-10 21:43:00,94.88,94.89,94.865,94.88,164500000.0
2008-09-10 21:44:00,94.88,94.88,94.85,94.855,211300000.0
2008-09-10 21:45:00,94.85,94.88,94.845,94.88,280699999.0
2008-09-10 21:46:00,94.88,94.89,94.88,94.89,54100000.0
2008-09-10 21:47:00,94.89,94.91,94.885,94.89,177600000.0
2008-09-10 21:48:00,94.895,94.9,94.87,94.88,181200000.0
2008-09-10 21:49:00,94.885,94.9,94.87,94.9,138400000.0
2008-09-10 21:50:00,94.895,94.895,94.875,94.88,106100000.0
2008-09-10 21:51:00,94.88,94.89,94.86,94.885,130100000.0
2008-09-10 21:52:00,94.89,94.89,94.86,94.86,91200000.0
2008-09-10 21:53:00,94.855,94.875,94.835,94.84,137000000.0
2008-09-10 21:54:00,94.845,94.86,94.815,94.825,267500000.0
2008-09-10 21:55:00,94.825,94.83,94.805,94.83,144700000.0
2008-09-10 21:56:00,94.83,94.84,94.795,94.815,271300000.0
2008-09-10 21:57:00,94.815,94.815,94.77,94.815,172800000.0
2008-09-10 21:58:00,94.815,94.83,94.8,94.815,213100000.0
2008-09-10 21:59:00,94.81,94.825,94.81,94.81,184400000.0
2008-09-10 22:00:00,94.805,94.815,94.785,94.785,65400000.0
2008-09-10 22:01:00,94.8,94.81,94.745,94.745,155700000.0
2008-09-10 22:02:00,94.75,94.79,94.74,94.74,226400000.0
2008-09-10 22:03:00,94.74,94.76,94.71,94.74,252900000.0
2008-09-10 22:04:00,94.745,94.775,94.72,94.775,148000000.0
2008-09-10 22:05:00,94.78,94.785,94.75,94.785,142600000.0
2008-09-10 22:06:00,94.785,94.795,94.72,94.73,191700000.0
2008-09-10 22:07:00,94.73,94.73,94.715,94.715,30500000.0
2008-09-10 22:08:00,94.715,94.725,94.685,94.71,155600000.0
2008-09-10 22:09:00,94.71,94.72,94.7,94.72,37200000.0
2008-09-10 22:10:00,94.72,94.74,94.72,94.73,49300000.0
2008-09-10 22:11:00,94.735,94.745,94.725,94.725,63800000.0
2008-09-10 22:12:00,94.725,94.725,94.655,94.67,135700000.0
2008-09-10 22:13:00,94.68,94.695,94.66,94.685,153600000.0
2008-09-10 22:14:00,94.685,94.7,94.68,94.69,130600000.0
2008-09-10 22:15:00,94.69,94.7,94.685,94.69,31000000.0
2008-09-10 22:16:00,94.695,94.74,94.695,94.74,111100000.0
2008-09-10 22:17:00,94.73,94.75,94.73,94.75,236499999.0
2008-09-10 22:18:00,94.75,94.76,94.715,94.75,77300000.0
2008-09-10 22:19:00,94.75,94.75,94.735,94.74,13200000.0
2008-09-10 22:20:00,94.74,94.755,94.74,94.745,63500000.0
2008-09-10 22:21:00,94.74,94.745,94.725,94.725,51400000.0
2008-09-10 22:22:00,94.725,94.74,94.725,94.73,31300000.0
2008-09-10 22:23:00,94.73,94.74,94.73,94.74,17200000.0
2008-09-10 22:24:00,94.745,94.75,94.73,94.73,83100000.0
2008-09-10 22:25:00,94.73,94.745,94.695,94.71,423200000.0
2008-09-10 22:26:00,94.71,94.725,94.7,94.71,61300000.0
2008-09-10 22:27:00,94.7,94.7,94.68,94.69,40500000.0
2008-09-10 22:28:00,94.685,94.69,94.67,94.67,52500000.0
2008-09-10 22:29:00,94.67,94.67,94.64,94.65,110500000.0
2008-09-10 22:30:00,94.65,94.65,94.63,94.63,89500000.0
2008-09-10 22:31:00,94.635,94.66,94.63,94.64,91800000.0
2008-09-10 22:32:00,94.635,94.655,94.625,94.64,114700000.0
2008-09-10 22:33:00,94.64,94.65,94.64,94.64,220499999.0
2008-09-10 22:34:00,94.64,94.65,94.61,94.63,332899999.0
2008-09-10 22:35:00,94.62,94.7,94.61,94.7,240200002.0
2008-09-10 22:36:00,94.69,94.725,94.685,94.725,121300000.0
2008-09-10 22:37:00,94.72,94.72,94.68,94.68,515400001.0
2008-09-10 22:38:00,94.68,94.69,94.62,94.62,258500000.0
2008-09-10 22:39:00,94.62,94.675,94.62,94.665,171900000.0
2008-09-10 22:40:00,94.655,94.7,94.645,94.66,273500002.0
2008-09-10 22:41:00,94.66,94.66,94.61,94.61,76700000.0
2008-09-10 22:42:00,94.63,94.665,94.63,94.65,183700000.0
2008-09-10 22:43:00,94.66,94.68,94.655,94.655,312200000.0
2008-09-10 22:44:00,94.65,94.66,94.65,94.66,208200000.0
2008-09-10 22:45:00,94.66,94.7,94.64,94.655,746000002.0
2008-09-10 22:46:00,94.66,94.68,94.655,94.655,119600000.0
2008-09-10 22:47:00,94.655,94.665,94.64,94.64,66500000.0
2008-09-10 22:48:00,94.63,94.635,94.6,94.62,84900000.0
2008-09-10 22:49:00,94.62,94.64,94.6,94.64,52900000.0
2008-09-10 22:50:00,94.645,94.65,94.645,94.645,24200000.0
2008-09-10 22:51:00,94.645,94.645,94.605,94.62,119800000.0
2008-09-10 22:52:00,94.62,94.63,94.605,94.605,97000000.0
2008-09-10 22:53:00,94.61,94.66,94.61,94.625,510299996.0
2008-09-10 22:54:00,94.64,94.665,94.605,94.66,98499999.0
2008-09-10 22:55:00,94.645,94.665,94.62,94.665,181799999.0
2008-09-10 22:56:00,94.68,94.69,94.675,94.69,10400000.0
2008-09-10 22:57:00,94.67,94.695,94.665,94.695,77900000.0
2008-09-10 22:58:00,94.7,94.725,94.68,94.715,120300000.0
2008-09-10 22:59:00,94.74,94.755,94.71,94.735,103700001.0
2008-09-10 23:00:00,94.735,94.75,94.685,94.685,82600000.0
2008-09-10 23:01:00,94.707,94.711,94.675,94.675,28500000.0
2008-09-10 23:02:00,94.683,94.718,94.665,94.707,64900000.0
2008-09-10 23:03:00,94.68,94.731,94.68,94.718,127400000.0
2008-09-10 23:04:00,94.714,94.753,94.695,94.695,108500000.0
2008-09-10 23:05:00,94.7,94.7,94.7,94.7,196000000.0
2008-09-10 23:06:00,94.7,94.7,94.7,94.7,735000000.0
2008-09-10 23:07:00,94.7,94.7,94.635,94.65,501499996.0
2008-09-10 23:08:00,94.65,94.65,94.65,94.65,258000000.0
2008-09-10 23:09:00,94.65,94.65,94.65,94.65,219300000.0
2008-09-10 23:10:00,94.52,94.608,94.49,94.53,72600000.0
2008-09-10 23:11:00,94.51,94.643,94.49,94.55,50400000.0
2008-09-10 23:12:00,94.54,94.55,94.53,94.55,33600000.0
2008-09-10 23:13:00,94.55,94.57,94.53,94.56,33600000.0
2008-09-10 23:14:00,94.56,94.57,94.53,94.55,56700000.0
2008-09-10 23:15:00,94.55,94.55,94.5,94.51,90300000.0
2008-09-10 23:16:00,94.455,94.5,94.455,94.47,33600000.0
2008-09-10 23:17:00,94.47,94.562,94.415,94.42,114600000.0
2008-09-10 23:18:00,94.43,94.49,94.395,94.49,80900000.0
2008-09-10 23:19:00,94.48,94.51,94.48,94.49,39100000.0
2008-09-10 23:20:00,94.5,94.56,94.425,94.55,81000000.0
2008-09-10 23:21:00,94.57,94.58,94.48,94.53,47800000.0
2008-09-10 23:22:00,94.555,94.56,94.46,94.5,85400000.0
2008-09-10 23:23:00,94.46,94.5,94.395,94.49,48800000.0
2008-09-10 23:24:00,94.48,94.51,94.44,94.495,33200000.0
2008-09-10 23:25:00,94.49,94.53,94.405,94.48,58200000.0
2008-09-10 23:26:00,94.48,94.5,94.415,94.44,47800000.0
2008-09-10 23:27:00,94.45,94.51,94.45,94.45,55500000.0
2008-09-10 23:28:00,94.45,94.48,94.45,94.48,31500000.0
2008-09-10 23:29:00,94.49,94.49,94.46,94.49,41100000.0
2008-09-10 23:30:00,94.49,94.51,94.49,94.505,13500000.0
2008-09-10 23:31:00,94.505,94.54,94.49,94.5,65100000.0
2008-09-10 23:32:00,94.5,94.51,94.49,94.49,59100000.0
2008-09-10 23:33:00,94.5,94.5,94.43,94.45,122300000.0
2008-09-10 23:34:00,94.46,94.48,94.46,94.48,67900000.0
2008-09-10 23:35:00,94.48,94.48,94.48,94.48,31500000.0
2008-09-10 23:36:00,94.47,94.52,94.47,94.48,71100000.0
2008-09-10 23:37:00,94.49,94.51,94.47,94.48,51800000.0
2008-09-10 23:38:00,94.49,94.525,94.48,94.525,68200000.0
2008-09-10 23:39:00,94.52,94.52,94.47,94.48,23300000.0
2008-09-10 23:40:00,94.47,94.57,94.47,94.52,49100000.0
2008-09-10 23:41:00,94.565,94.58,94.52,94.56,57400000.0
2008-09-10 23:42:00,94.55,94.58,94.545,94.55,14200000.0
2008-09-10 23:43:00,94.56,94.565,94.55,94.56,19100000.0
2008-09-10 23:44:00,94.57,94.69,94.57,94.68,53700000.0
2008-09-10 23:45:00,94.68,94.732,94.6,94.66,104600000.0
2008-09-10 23:46:00,94.66,94.67,94.63,94.66,37700000.0
2008-09-10 23:47:00,94.67,94.67,94.66,94.67,6300000.0
2008-09-10 23:48:00,94.65,94.66,94.65,94.65,12600000.0
2008-09-10 23:49:00,94.64,94.66,94.61,94.645,47100000.0
2008-09-10 23:50:00,94.62,94.645,94.59,94.6,59800000.0
2008-09-10 23:51:00,94.59,94.62,94.565,94.61,19400000.0
2008-09-10 23:52:00,94.615,94.64,94.57,94.61,241600000.0
2008-09-10 23:53:00,94.61,94.61,94.61,94.61,784600000.0
2008-09-10 23:54:00,94.61,94.61,94.59,94.59,1130799999.0
2008-09-10 23:55:00,94.59,94.59,94.54,94.59,77800004.0
2008-09-10 23:56:00,94.59,94.625,94.58,94.58,14800000.0
2008-09-10 23:57:00,94.59,94.59,94.59,94.59,3000000.0
2008-09-10 23:58:00,94.575,94.593,94.562,94.573,283500000.0
2008-09-10 23:59:00,94.579,94.587,94.565,94.587,136800000.0
2008-09-11 00:00:00,94.58,94.63,94.58,94.63,1902499984.0
2008-09-11 00:01:00,94.62,94.675,94.605,94.65,1902499984.0
2008-09-11 00:02:00,94.65,94.7,94.64,94.69,1272100002.0
2008-09-11 00:03:00,94.69,94.71,94.66,94.71,2111699990.0
2008-09-11 00:04:00,94.7,94.7,94.66,94.66,756799991.0
2008-09-11 00:05:00,94.64,94.655,94.595,94.61,1994699990.0
2008-09-11 00:06:00,94.66,94.68,94.65,94.68,1365899990.0
2008-09-11 00:07:00,94.65,94.72,94.64,94.71,1365899990.0
2008-09-11 00:08:00,94.71,94.73,94.7,94.7,821099992.0
2008-09-11 00:09:00,94.7,94.71,94.68,94.68,514899987.0
2008-09-11 00:10:00,94.7,94.71,94.7,94.71,208200000.0
2008-09-11 00:11:00,94.715,94.73,94.71,94.72,1450599978.0
2008-09-11 00:12:00,94.72,94.73,94.71,94.72,386099998.0
2008-09-11 00:13:00,94.71,94.71,94.69,94.69,140199998.0
2008-09-11 00:14:00,94.69,94.69,94.69,94.69,4000000.0
2008-09-11 00:15:00,94.69,94.69,94.69,94.69,14000000.0
2008-09-11 00:16:00,94.69,94.69,94.65,94.69,45000000.0
2008-09-11 00:17:00,94.69,94.69,94.635,94.65,60200000.0
2008-09-11 00:18:00,94.65,94.65,94.63,94.65,25600000.0
2008-09-11 00:19:00,94.65,94.65,94.65,94.65,31000000.0
2008-09-11 00:20:00,94.65,94.65,94.65,94.65,82000000.0
2008-09-11 00:21:00,94.65,94.65,94.595,94.61,105800000.0
2008-09-11 00:22:00,94.61,94.63,94.61,94.61,94500000.0
2008-09-11 00:23:00,94.61,94.61,94.61,94.61,109200000.0
2008-09-11 00:24:00,94.61,94.61,94.61,94.61,136500000.0
2008-09-11 00:25:00,94.6,94.67,94.59,94.67,428400006.0
2008-09-11 00:26:00,94.67,94.68,94.63,94.66,473900010.0
2008-09-11 00:27:00,94.66,94.72,94.615,94.72,1384099999.0
2008-09-11 00:28:00,94.73,94.73,94.655,94.72,505199994.0
2008-09-11 00:29:00,94.74,94.75,94.645,94.655,793700003.0
2008-09-11 00:30:00,94.685,94.76,94.655,94.75,1838099994.0
2008-09-11 00:31:00,94.75,94.79,94.74,94.74,393899998.0
2008-09-11 00:32:00,94.74,94.8,94.715,94.8,131500000.0
2008-09-11 00:33:00,94.8,94.82,94.735,94.79,523899998.0
2008-09-11 00:34:00,94.79,94.84,94.765,94.77,599599991.0
2008-09-11 00:35:00,94.765,94.8,94.745,94.77,479899996.0
2008-09-11 00:36:00,94.77,94.81,94.755,94.8,529399998.0
2008-09-11 00:37:00,94.81,94.81,94.745,94.775,398099997.0
2008-09-11 00:38:00,94.775,94.795,94.755,94.77,827000012.0
2008-09-11 00:39:00,94.77,94.78,94.76,94.76,1902900034.0
2008-09-11 00:40:00,94.76,94.77,94.73,94.76,257200002.0
2008-09-11 00:41:00,94.76,94.76,94.73,94.76,162300001.0
2008-09-11 00:42:00,94.75,94.78,94.75,94.78,1737199984.0
2008-09-11 00:43:00,94.78,94.83,94.76,94.83,218900000.0
2008-09-11 00:44:00,94.83,94.83,94.83,94.83,22500000.0
2008-09-11 00:45:00,94.83,94.83,94.83,94.83,29400000.0
2008-09-11 00:46:00,94.83,94.83,94.83,94.83,67200000.0
2008-09-11 00:47:00,94.83,94.83,94.83,94.83,134400000.0
2008-09-11 00:48:00,94.83,94.83,94.83,94.83,25200000.0
2008-09-11 00:49:00,94.835,94.835,94.83,94.83,7300000.0
2008-09-11 00:50:00,94.83,94.83,94.83,94.83,94500000.0
2008-09-11 00:51:00,94.83,94.83,94.83,94.83,14700000.0
2008-09-11 00:52:00,94.83,94.83,94.83,94.83,27300000.0
2008-09-11 00:53:00,94.83,94.83,94.83,94.83,65100000.0
2008-09-11 00:54:00,94.83,94.83,94.83,94.83,60900000.0
2008-09-11 00:55:00,94.83,94.83,94.755,94.77,596000000.0
2008-09-11 00:56:00,94.77,94.77,94.77,94.77,1421000000.0
2008-09-11 00:57:00,94.77,94.77,94.77,94.77,196000000.0
2008-09-11 00:58:00,94.77,94.77,94.77,94.77,294000000.0
2008-09-11 00:59:00,94.77,94.8,94.74,94.74,165700000.0
2008-09-11 01:00:00,94.75,94.76,94.72,94.73,321000001.0
2008-09-11 01:01:00,94.73,94.79,94.725,94.77,97000000.0
2008-09-11 01:02:00,94.76,94.78,94.74,94.78,220800000.0
2008-09-11 01:03:00,94.77,94.78,94.76,94.77,22900000.0
2008-09-11 01:04:00,94.75,94.78,94.75,94.78,18300000.0
2008-09-11 01:05:00,94.76,94.78,94.76,94.765,87600000.0
2008-09-11 01:06:00,94.765,94.79,94.765,94.775,99700000.0
2008-09-11 01:07:00,94.77,94.81,94.77,94.81,93599999.0
2008-09-11 01:08:00,94.81,94.81,94.8,94.8,35200000.0
2008-09-11 01:09:00,94.8,94.81,94.8,94.8,16200000.0
2008-09-11 01:10:00,94.79,94.8,94.79,94.79,43200000.0
2008-09-11 01:11:00,94.79,94.79,94.75,94.76,263400008.0
2008-09-11 01:12:00,94.78,94.78,94.705,94.77,481699999.0
2008-09-11 01:13:00,94.77,94.77,94.71,94.71,218800002.0
2008-09-11 01:14:00,94.71,94.73,94.685,94.7,331900004.0
2008-09-11 01:15:00,94.735,94.76,94.7,94.76,307499998.0
2008-09-11 01:16:00,94.76,94.78,94.705,94.76,94199996.0
2008-09-11 01:17:00,94.75,94.75,94.67,94.67,136200000.0
2008-09-11 01:18:00,94.65,94.7,94.65,94.68,399300006.0
2008-09-11 01:19:00,94.67,94.69,94.63,94.64,94200000.0
2008-09-11 01:20:00,94.63,94.63,94.57,94.59,57100000.0
2008-09-11 01:21:00,94.59,94.595,94.55,94.55,64900000.0
2008-09-11 01:22:00,94.56,94.57,94.54,94.57,161799998.0
2008-09-11 01:23:00,94.57,94.6,94.57,94.595,125500000.0
2008-09-11 01:24:00,94.59,94.6,94.59,94.6,40500000.0
2008-09-11 01:25:00,94.59,94.61,94.525,94.57,177400000.0
2008-09-11 01:26:00,94.57,94.59,94.53,94.56,289700003.0
2008-09-11 01:27:00,94.56,94.57,94.48,94.5,323500003.0
2008-09-11 01:28:00,94.5,94.51,94.44,94.49,169500000.0
2008-09-11 01:29:00,94.485,94.5,94.46,94.49,196900000.0
2008-09-11 01:30:00,94.49,94.51,94.48,94.51,232400000.0
2008-09-11 01:31:00,94.5,94.51,94.45,94.455,211900001.0
2008-09-11 01:32:00,94.46,94.5,94.445,94.455,416400000.0
2008-09-11 01:33:00,94.48,94.48,94.395,94.425,405500000.0
2008-09-11 01:34:00,94.425,94.445,94.41,94.42,117200000.0
2008-09-11 01:35:00,94.41,94.43,94.395,94.43,38500000.0
2008-09-11 01:36:00,94.415,94.54,94.415,94.5,304599999.0
2008-09-11 01:37:00,94.505,94.565,94.5,94.54,226900000.0
2008-09-11 01:38:00,94.525,94.54,94.485,94.51,124300000.0
2008-09-11 01:39:00,94.51,94.51,94.475,94.5,64400000.0
2008-09-11 01:40:00,94.5,94.5,94.475,94.475,34000000.0
2008-09-11 01:41:00,94.49,94.5,94.48,94.48,24300000.0
2008-09-11 01:42:00,94.48,94.49,94.46,94.48,188300001.0
2008-09-11 01:43:00,94.49,94.55,94.49,94.535,582399999.0
2008-09-11 01:44:00,94.53,94.54,94.52,94.53,59600000.0
2008-09-11 01:45:00,94.53,94.53,94.49,94.49,178100002.0
2008-09-11 01:46:00,94.51,94.51,94.465,94.47,162200002.0
2008-09-11 01:47:00,94.47,94.5,94.45,94.5,128200000.0
2008-09-11 01:48:00,94.5,94.5,94.47,94.48,50600000.0
2008-09-11 01:49:00,94.49,94.495,94.44,94.44,63000000.0
2008-09-11 01:50:00,94.44,94.45,94.35,94.38,195800000.0
2008-09-11 01:51:00,94.39,94.46,94.39,94.45,370300000.0
2008-09-11 01:52:00,94.45,94.5,94.345,94.41,311700000.0
2008-09-11 01:53:00,94.41,94.41,94.295,94.34,276300000.0
2008-09-11 01:54:00,94.34,94.36,94.3,94.36,245100000.0
2008-09-11 01:55:00,94.36,94.36,94.29,94.3,412200000.0
2008-09-11 01:56:00,94.3,94.31,94.28,94.3,259700000.0
2008-09-11 01:57:00,94.3,94.33,94.29,94.33,167400000.0
2008-09-11 01:58:00,94.33,94.34,94.31,94.32,205900000.0
2008-09-11 01:59:00,94.31,94.33,94.26,94.27,129100000.0
2008-09-11 02:00:00,94.26,94.26,94.22,94.23,302900000.0
2008-09-11 02:01:00,94.235,94.27,94.23,94.24,346000000.0
2008-09-11 02:02:00,94.25,94.29,94.235,94.24,391100000.0
2008-09-11 02:03:00,94.235,94.29,94.235,94.26,321800003.0
2008-09-11 02:04:00,94.26,94.31,94.255,94.3,297500000.0
2008-09-11 02:05:00,94.3,94.32,94.29,94.32,87000000.0
2008-09-11 02:06:00,94.32,94.32,94.27,94.29,124500000.0
2008-09-11 02:07:00,94.29,94.3,94.29,94.3,56000000.0
2008-09-11 02:08:00,94.3,94.33,94.3,94.32,462800008.0
2008-09-11 02:09:00,94.32,94.33,94.27,94.29,662100011.0
2008-09-11 02:10:00,94.28,94.29,94.26,94.27,221400002.0
2008-09-11 02:11:00,94.27,94.31,94.26,94.31,727400001.0
2008-09-11 02:12:00,94.31,94.33,94.31,94.31,326400001.0
2008-09-11 02:13:00,94.31,94.35,94.31,94.34,105900000.0
2008-09-11 02:14:00,94.34,94.34,94.305,94.31,35800000.0
2008-09-11 02:15:00,94.31,94.32,94.29,94.3,112700000.0
2008-09-11 02:16:00,94.3,94.31,94.28,94.3,184600000.0
2008-09-11 02:17:00,94.3,94.3,94.27,94.27,88600000.0
2008-09-11 02:18:00,94.28,94.28,94.26,94.28,27100000.0
2008-09-11 02:19:00,94.28,94.3,94.28,94.3,26000000.0
2008-09-11 02:20:00,94.31,94.31,94.29,94.31,11700000.0
2008-09-11 02:21:00,94.3,94.3,94.26,94.27,42100000.0
2008-09-11 02:22:00,94.27,94.29,94.25,94.29,98400000.0
2008-09-11 02:23:00,94.29,94.32,94.28,94.32,55500000.0
2008-09-11 02:24:00,94.32,94.32,94.3,94.32,133800000.0
2008-09-11 02:25:00,94.31,94.335,94.31,94.32,76900000.0
2008-09-11 02:26:00,94.325,94.33,94.3,94.32,176600000.0
2008-09-11 02:27:00,94.33,94.35,94.32,94.34,176900000.0
2008-09-11 02:28:00,94.34,94.36,94.32,94.34,405800000.0
2008-09-11 02:29:00,94.34,94.35,94.31,94.315,249000000.0
2008-09-11 02:30:00,94.315,94.33,94.26,94.33,162300000.0
2008-09-11 02:31:00,94.33,94.33,94.295,94.31,30400000.0
2008-09-11 02:32:00,94.3,94.3,94.29,94.3,103400000.0
2008-09-11 02:33:00,94.3,94.3,94.255,94.255,225100000.0
2008-09-11 02:34:00,94.255,94.27,94.2,94.205,265800000.0
2008-09-11 02:35:00,94.2,94.24,94.2,94.22,83900000.0
2008-09-11 02:36:00,94.21,94.24,94.21,94.22,56600000.0
2008-09-11 02:37:00,94.22,94.245,94.22,94.235,46300000.0
2008-09-11 02:38:00,94.24,94.25,94.235,94.245,47700000.0
2008-09-11 02:39:00,94.245,94.255,94.23,94.245,41300000.0
2008-09-11 02:40:00,94.25,94.275,94.24,94.275,62400000.0
2008-09-11 02:41:00,94.28,94.29,94.28,94.28,91800000.0
2008-09-11 02:42:00,94.28,94.3,94.28,94.295,81000000.0
2008-09-11 02:43:00,94.3,94.345,94.295,94.33,179700000.0
2008-09-11 02:44:00,94.33,94.33,94.305,94.32,126500000.0
2008-09-11 02:45:00,94.32,94.33,94.315,94.325,30800000.0
2008-09-11 02:46:00,94.33,94.365,94.33,94.35,291900000.0
2008-09-11 02:47:00,94.345,94.355,94.335,94.345,213100000.0
2008-09-11 02:48:00,94.345,94.35,94.32,94.32,100000000.0
2008-09-11 02:49:00,94.32,94.345,94.32,94.345,129000000.0
2008-09-11 02:50:00,94.34,94.345,94.34,94.34,81000000.0
2008-09-11 02:51:00,94.34,94.34,94.33,94.34,56800000.0
2008-09-11 02:52:00,94.33,94.35,94.33,94.34,161500000.0
2008-09-11 02:53:00,94.34,94.35,94.34,94.34,207600000.0
2008-09-11 02:54:00,94.34,94.37,94.34,94.355,190800000.0
2008-09-11 02:55:00,94.355,94.355,94.32,94.355,553000000.0
2008-09-11 02:56:00,94.355,94.355,94.325,94.34,227300000.0
2008-09-11 02:57:00,94.345,94.345,94.325,94.34,253100000.0
2008-09-11 02:58:00,94.34,94.36,94.325,94.34,216100000.0
2008-09-11 02:59:00,94.335,94.34,94.33,94.34,85600000.0
2008-09-11 03:00:00,94.35,94.35,94.34,94.34,74100000.0
2008-09-11 03:01:00,94.34,94.35,94.34,94.35,79900000.0
2008-09-11 03:02:00,94.35,94.355,94.345,94.355,129000000.0
2008-09-11 03:03:00,94.35,94.375,94.35,94.37,147800000.0
2008-09-11 03:04:00,94.36,94.38,94.36,94.38,35700000.0
2008-09-11 03:05:00,94.39,94.39,94.34,94.34,127100000.0
2008-09-11 03:06:00,94.345,94.39,94.34,94.38,267700000.0
2008-09-11 03:07:00,94.375,94.375,94.34,94.35,205100000.0
2008-09-11 03:08:00,94.35,94.35,94.34,94.35,67700000.0
2008-09-11 03:09:00,94.35,94.375,94.35,94.375,80600000.0
2008-09-11 03:10:00,94.38,94.39,94.37,94.38,106500000.0
2008-09-11 03:11:00,94.385,94.435,94.385,94.43,157100000.0
2008-09-11 03:12:00,94.43,94.44,94.41,94.41,146600000.0
2008-09-11 03:13:00,94.41,94.41,94.395,94.395,56400000.0
2008-09-11 03:14:00,94.395,94.41,94.37,94.375,226500000.0
2008-09-11 03:15:00,94.375,94.38,94.365,94.37,68600000.0
2008-09-11 03:16:00,94.38,94.38,94.36,94.36,139000000.0
2008-09-11 03:17:00,94.36,94.36,94.34,94.34,116300000.0
2008-09-11 03:18:00,94.34,94.365,94.33,94.355,150700000.0
2008-09-11 03:19:00,94.35,94.365,94.345,94.35,142800000.0
2008-09-11 03:20:00,94.35,94.37,94.34,94.37,125100000.0
2008-09-11 03:21:00,94.37,94.38,94.36,94.365,77100000.0
2008-09-11 03:22:00,94.365,94.37,94.36,94.37,33100000.0
2008-09-11 03:23:00,94.36,94.36,94.35,94.35,69900000.0
2008-09-11 03:24:00,94.35,94.365,94.32,94.33,196800000.0
2008-09-11 03:25:00,94.325,94.345,94.325,94.345,53000000.0
2008-09-11 03:26:00,94.34,94.355,94.34,94.35,65300000.0
2008-09-11 03:27:00,94.35,94.37,94.34,94.36,48800000.0
2008-09-11 03:28:00,94.355,94.36,94.33,94.34,69300000.0
2008-09-11 03:29:00,94.34,94.35,94.31,94.31,57100000.0
2008-09-11 03:30:00,94.34,94.44,94.31,94.42,177200000.0
2008-09-11 03:31:00,94.425,94.44,94.42,94.44,191400000.0
2008-09-11 03:32:00,94.44,94.49,94.42,94.47,202799999.0
2008-09-11 03:33:00,94.47,94.51,94.47,94.48,160100000.0
2008-09-11 03:34:00,94.48,94.515,94.455,94.48,277500000.0
2008-09-11 03:35:00,94.465,94.47,94.39,94.39,173200000.0
2008-09-11 03:36:00,94.39,94.42,94.39,94.4,139000000.0
2008-09-11 03:37:00,94.4,94.43,94.39,94.43,141600000.0
2008-09-11 03:38:00,94.425,94.43,94.385,94.39,223400000.0
2008-09-11 03:39:00,94.39,94.41,94.39,94.39,58300000.0
2008-09-11 03:40:00,94.395,94.415,94.395,94.41,54800000.0
2008-09-11 03:41:00,94.41,94.42,94.4,94.42,52200000.0
2008-09-11 03:42:00,94.425,94.455,94.41,94.43,162200000.0
2008-09-11 03:43:00,94.425,94.47,94.425,94.47,150800000.0
2008-09-11 03:44:00,94.47,94.48,94.435,94.445,83000000.0
2008-09-11 03:45:00,94.45,94.46,94.44,94.44,34200000.0
2008-09-11 03:46:00,94.44,94.45,94.43,94.45,68600000.0
2008-09-11 03:47:00,94.455,94.49,94.455,94.465,281700000.0
2008-09-11 03:48:00,94.46,94.52,94.44,94.51,250300000.0
2008-09-11 03:49:00,94.51,94.54,94.49,94.49,211400000.0
2008-09-11 03:50:00,94.49,94.5,94.485,94.5,88000000.0
2008-09-11 03:51:00,94.495,94.525,94.495,94.515,72000000.0
2008-09-11 03:52:00,94.515,94.535,94.515,94.52,153300000.0
2008-09-11 03:53:00,94.52,94.555,94.52,94.55,166100000.0
2008-09-11 03:54:00,94.54,94.58,94.535,94.565,200100000.0
2008-09-11 03:55:00,94.57,94.58,94.565,94.58,111600000.0
2008-09-11 03:56:00,94.58,94.6,94.57,94.59,173300000.0
2008-09-11 03:57:00,94.59,94.605,94.58,94.6,167500000.0
2008-09-11 03:58:00,94.605,94.605,94.58,94.595,199500000.0
2008-09-11 03:59:00,94.605,94.665,94.58,94.66,258100000.0
2008-09-11 04:00:00,94.665,94.73,94.66,94.71,247600000.0
2008-09-11 04:01:00,94.705,94.71,94.645,94.695,132400000.0
2008-09-11 04:02:00,94.695,94.695,94.65,94.67,258300000.0
2008-09-11 04:03:00,94.67,94.68,94.665,94.68,60500000.0
2008-09-11 04:04:00,94.68,94.69,94.67,94.68,59200000.0
2008-09-11 04:05:00,94.68,94.69,94.67,94.68,79600000.0
2008-09-11 04:06:00,94.68,94.68,94.66,94.66,31000000.0
2008-09-11 04:07:00,94.66,94.665,94.635,94.635,73300000.0
2008-09-11 04:08:00,94.635,94.635,94.56,94.56,246100000.0
2008-09-11 04:09:00,94.56,94.57,94.53,94.55,222900000.0
2008-09-11 04:10:00,94.55,94.555,94.51,94.525,102100000.0
2008-09-11 04:11:00,94.52,94.525,94.5,94.525,91700000.0
2008-09-11 04:12:00,94.525,94.55,94.525,94.54,90000000.0
2008-09-11 04:13:00,94.54,94.56,94.54,94.54,173300000.0
2008-09-11 04:14:00,94.54,94.56,94.53,94.535,189200000.0
2008-09-11 04:15:00,94.54,94.58,94.54,94.575,82600000.0
2008-09-11 04:16:00,94.58,94.605,94.565,94.59,178900000.0
2008-09-11 04:17:00,94.59,94.59,94.56,94.565,84700000.0
2008-09-11 04:18:00,94.565,94.59,94.565,94.575,79900000.0
2008-09-11 04:19:00,94.58,94.58,94.555,94.565,124500000.0
2008-09-11 04:20:00,94.565,94.565,94.53,94.53,182800000.0
2008-09-11 04:21:00,94.53,94.53,94.51,94.52,48600000.0
2008-09-11 04:22:00,94.52,94.52,94.5,94.5,38200000.0
2008-09-11 04:23:00,94.5,94.51,94.48,94.51,354699991.0
2008-09-11 04:24:00,94.515,94.54,94.51,94.53,85400000.0
2008-09-11 04:25:00,94.535,94.535,94.52,94.525,32800000.0
2008-09-11 04:26:00,94.53,94.565,94.52,94.56,108400000.0
2008-09-11 04:27:00,94.57,94.59,94.555,94.57,123700000.0
2008-09-11 04:28:00,94.57,94.585,94.57,94.58,62300000.0
2008-09-11 04:29:00,94.59,94.605,94.59,94.6,26400000.0
2008-09-11 04:30:00,94.595,94.6,94.57,94.585,127400000.0
2008-09-11 04:31:00,94.575,94.605,94.565,94.59,151700000.0
2008-09-11 04:32:00,94.585,94.605,94.58,94.605,124600000.0
2008-09-11 04:33:00,94.6,94.6,94.555,94.575,119300000.0
2008-09-11 04:34:00,94.57,94.6,94.57,94.585,70400000.0
2008-09-11 04:35:00,94.585,94.59,94.575,94.59,35900000.0
2008-09-11 04:36:00,94.59,94.59,94.55,94.56,90100000.0
2008-09-11 04:37:00,94.55,94.57,94.55,94.56,80100000.0
2008-09-11 04:38:00,94.56,94.575,94.56,94.57,26000000.0
2008-09-11 04:39:00,94.57,94.595,94.565,94.59,89900000.0
2008-09-11 04:40:00,94.59,94.605,94.59,94.6,88700000.0
2008-09-11 04:41:00,94.6,94.6,94.575,94.59,104300000.0
2008-09-11 04:42:00,94.59,94.59,94.575,94.58,77800000.0
2008-09-11 04:43:00,94.59,94.605,94.59,94.605,114900000.0
2008-09-11 04:44:00,94.6,94.62,94.59,94.6,186300000.0
2008-09-11 04:45:00,94.59,94.605,94.58,94.59,181200000.0
2008-09-11 04:46:00,94.59,94.59,94.57,94.57,50800000.0
2008-09-11 04:47:00,94.57,94.59,94.57,94.59,56900000.0
2008-09-11 04:48:00,94.59,94.59,94.585,94.59,29000000.0
2008-09-11 04:49:00,94.6,94.605,94.57,94.58,95400000.0
2008-09-11 04:50:00,94.58,94.585,94.58,94.58,21200000.0
2008-09-11 04:51:00,94.585,94.59,94.575,94.58,56200000.0
2008-09-11 04:52:00,94.58,94.59,94.58,94.59,79600000.0
2008-09-11 04:53:00,94.59,94.605,94.59,94.595,69300000.0
2008-09-11 04:54:00,94.6,94.605,94.6,94.6,12700000.0
2008-09-11 04:55:00,94.595,94.605,94.595,94.6,39600000.0
2008-09-11 04:56:00,94.6,94.6,94.595,94.6,59000000.0
2008-09-11 04:57:00,94.6,94.61,94.6,94.61,31000000.0
2008-09-11 04:58:00,94.61,94.62,94.59,94.59,56200000.0
2008-09-11 04:59:00,94.59,94.61,94.59,94.61,85000000.0
2008-09-11 05:00:00,94.605,94.605,94.6,94.6,62800000.0
2008-09-11 05:01:00,94.6,94.6,94.58,94.59,154800000.0
2008-09-11 05:02:00,94.58,94.59,94.58,94.59,39600000.0
2008-09-11 05:03:00,94.59,94.6,94.58,94.59,132400000.0
2008-09-11 05:04:00,94.59,94.59,94.56,94.565,102300000.0
2008-09-11 05:05:00,94.57,94.59,94.565,94.58,94300000.0
2008-09-11 05:06:00,94.575,94.59,94.575,94.58,39500000.0
2008-09-11 05:07:00,94.58,94.58,94.575,94.575,10500000.0
2008-09-11 05:08:00,94.575,94.575,94.56,94.56,51000000.0
2008-09-11 05:09:00,94.56,94.575,94.56,94.57,50500000.0
2008-09-11 05:10:00,94.57,94.57,94.56,94.565,46100000.0
2008-09-11 05:11:00,94.565,94.57,94.55,94.555,60900000.0
2008-09-11 05:12:00,94.555,94.56,94.55,94.56,13700000.0
2008-09-11 05:13:00,94.555,94.56,94.55,94.56,35000000.0
2008-09-11 05:14:00,94.56,94.575,94.56,94.57,35400000.0
2008-09-11 05:15:00,94.565,94.565,94.555,94.555,44000000.0
2008-09-11 05:16:00,94.56,94.565,94.55,94.56,61800000.0
2008-09-11 05:17:00,94.56,94.56,94.545,94.545,47000000.0
2008-09-11 05:18:00,94.545,94.545,94.53,94.535,38100000.0
2008-09-11 05:19:00,94.54,94.54,94.51,94.51,122700000.0
2008-09-11 05:20:00,94.51,94.515,94.5,94.505,85700000.0
2008-09-11 05:21:00,94.51,94.51,94.49,94.49,155300000.0
2008-09-11 05:22:00,94.48,94.49,94.47,94.47,156500000.0
2008-09-11 05:23:00,94.48,94.505,94.47,94.49,220700000.0
2008-09-11 05:24:00,94.495,94.495,94.49,94.495,18500000.0
2008-09-11 05:25:00,94.49,94.495,94.45,94.46,113200000.0
2008-09-11 05:26:00,94.46,94.46,94.44,94.45,133300000.0
2008-09-11 05:27:00,94.45,94.465,94.45,94.46,98600000.0
2008-09-11 05:28:00,94.46,94.46,94.45,94.46,33600000.0
2008-09-11 05:29:00,94.455,94.465,94.45,94.46,48000000.0
2008-09-11 05:30:00,94.455,94.46,94.45,94.45,19600000.0
2008-09-11 05:31:00,94.455,94.465,94.45,94.46,43700000.0
2008-09-11 05:32:00,94.465,94.465,94.44,94.44,71100000.0
2008-09-11 05:33:00,94.445,94.445,94.43,94.43,101800000.0
2008-09-11 05:34:00,94.43,94.43,94.385,94.385,177100000.0
2008-09-11 05:35:00,94.39,94.4,94.33,94.34,223900000.0
2008-09-11 05:36:00,94.34,94.355,94.32,94.355,211300000.0
2008-09-11 05:37:00,94.355,94.38,94.33,94.36,238400000.0
2008-09-11 05:38:00,94.37,94.385,94.365,94.385,76900000.0
2008-09-11 05:39:00,94.39,94.42,94.39,94.405,96600000.0
2008-09-11 05:40:00,94.4,94.41,94.395,94.395,97500000.0
2008-09-11 05:41:00,94.395,94.42,94.39,94.42,92200000.0
2008-09-11 05:42:00,94.42,94.435,94.42,94.435,62700000.0
2008-09-11 05:43:00,94.43,94.46,94.43,94.455,104100000.0
2008-09-11 05:44:00,94.455,94.455,94.44,94.45,39600000.0
2008-09-11 05:45:00,94.445,94.45,94.42,94.425,72300000.0
2008-09-11 05:46:00,94.425,94.43,94.39,94.42,197500000.0
2008-09-11 05:47:00,94.42,94.43,94.4,94.41,121800000.0
2008-09-11 05:48:00,94.41,94.415,94.4,94.41,85200000.0
2008-09-11 05:49:00,94.41,94.415,94.4,94.405,74100000.0
2008-09-11 05:50:00,94.4,94.405,94.395,94.4,61200000.0
2008-09-11 05:51:00,94.4,94.42,94.39,94.415,132700000.0
2008-09-11 05:52:00,94.42,94.43,94.41,94.43,126500000.0
2008-09-11 05:53:00,94.435,94.435,94.42,94.42,95400000.0
2008-09-11 05:54:00,94.42,94.425,94.41,94.415,109300000.0
2008-09-11 05:55:00,94.42,94.42,94.415,94.42,23100000.0
2008-09-11 05:56:00,94.415,94.42,94.385,94.39,84700000.0
2008-09-11 05:57:00,94.39,94.41,94.39,94.395,51500000.0
2008-09-11 05:58:00,94.4,94.415,94.4,94.405,25500000.0
2008-09-11 05:59:00,94.405,94.41,94.39,94.4,52100000.0
2008-09-11 06:00:00,94.4,94.4,94.4,94.4,55800000.0
2008-09-11 06:01:00,94.4,94.41,94.4,94.41,63900000.0
2008-09-11 06:02:00,94.4,94.41,94.4,94.41,54900000.0
2008-09-11 06:03:00,94.41,94.415,94.405,94.41,54900000.0
2008-09-11 06:04:00,94.4,94.44,94.4,94.435,132700000.0
2008-09-11 06:05:00,94.43,94.435,94.425,94.43,62800000.0
2008-09-11 06:06:00,94.425,94.43,94.42,94.42,111400000.0
2008-09-11 06:07:00,94.42,94.45,94.42,94.45,26200000.0
2008-09-11 06:08:00,94.44,94.45,94.44,94.45,40400000.0
2008-09-11 06:09:00,94.45,94.45,94.44,94.45,107600000.0
2008-09-11 06:10:00,94.445,94.47,94.44,94.465,133400000.0
2008-09-11 06:11:00,94.465,94.48,94.465,94.475,98000000.0
2008-09-11 06:12:00,94.47,94.475,94.41,94.435,248200000.0
2008-09-11 06:13:00,94.43,94.435,94.42,94.43,141700000.0
2008-09-11 06:14:00,94.43,94.44,94.425,94.44,238600000.0
2008-09-11 06:15:00,94.44,94.455,94.43,94.45,125900000.0
2008-09-11 06:16:00,94.45,94.465,94.43,94.44,137200000.0
2008-09-11 06:17:00,94.445,94.445,94.43,94.435,149500000.0
2008-09-11 06:18:00,94.435,94.445,94.415,94.44,139400000.0
2008-09-11 06:19:00,94.44,94.44,94.41,94.41,128600000.0
2008-09-11 06:20:00,94.41,94.41,94.375,94.38,163400000.0
2008-09-11 06:21:00,94.38,94.4,94.38,94.38,139200000.0
2008-09-11 06:22:00,94.38,94.44,94.38,94.415,168700000.0
2008-09-11 06:23:00,94.415,94.44,94.39,94.395,457100000.0
2008-09-11 06:24:00,94.4,94.41,94.39,94.405,263700000.0
2008-09-11 06:25:00,94.41,94.41,94.4,94.4,184000000.0
2008-09-11 06:26:00,94.405,94.405,94.38,94.38,126400000.0
2008-09-11 06:27:00,94.39,94.41,94.39,94.4,68100000.0
2008-09-11 06:28:00,94.39,94.415,94.39,94.405,124400000.0
2008-09-11 06:29:00,94.405,94.435,94.405,94.42,114800000.0
2008-09-11 06:30:00,94.42,94.44,94.42,94.435,110800000.0
2008-09-11 06:31:00,94.435,94.45,94.43,94.44,93300000.0
2008-09-11 06:32:00,94.44,94.455,94.44,94.45,254700000.0
2008-09-11 06:33:00,94.45,94.45,94.43,94.45,150800000.0
2008-09-11 06:34:00,94.45,94.45,94.44,94.445,161500000.0
2008-09-11 06:35:00,94.45,94.46,94.445,94.455,122000000.0
2008-09-11 06:36:00,94.45,94.45,94.45,94.45,43200000.0
2008-09-11 06:37:00,94.455,94.465,94.435,94.45,175700000.0
2008-09-11 06:38:00,94.45,94.48,94.45,94.465,165700000.0
2008-09-11 06:39:00,94.465,94.47,94.45,94.45,132300000.0
2008-09-11 06:40:00,94.46,94.46,94.44,94.44,126400000.0
2008-09-11 06:41:00,94.44,94.44,94.425,94.425,31500000.0
2008-09-11 06:42:00,94.42,94.43,94.415,94.425,88600000.0
2008-09-11 06:43:00,94.43,94.435,94.41,94.43,114600000.0
2008-09-11 06:44:00,94.43,94.44,94.42,94.43,126900000.0
2008-09-11 06:45:00,94.435,94.45,94.43,94.44,166700000.0
2008-09-11 06:46:00,94.435,94.455,94.435,94.45,177600000.0
2008-09-11 06:47:00,94.45,94.49,94.425,94.455,205800000.0
2008-09-11 06:48:00,94.45,94.45,94.435,94.435,98900000.0
2008-09-11 06:49:00,94.44,94.445,94.43,94.445,106400000.0
2008-09-11 06:50:00,94.435,94.455,94.435,94.45,81700000.0
2008-09-11 06:51:00,94.455,94.465,94.44,94.455,107400000.0
2008-09-11 06:52:00,94.455,94.49,94.455,94.485,146600000.0
2008-09-11 06:53:00,94.49,94.5,94.48,94.495,92000000.0
2008-09-11 06:54:00,94.5,94.5,94.49,94.49,42000000.0
2008-09-11 06:55:00,94.485,94.485,94.455,94.455,87600000.0
2008-09-11 06:56:00,94.455,94.46,94.435,94.44,99100000.0
2008-09-11 06:57:00,94.435,94.465,94.43,94.46,93400000.0
2008-09-11 06:58:00,94.46,94.46,94.44,94.445,56300000.0
2008-09-11 06:59:00,94.45,94.48,94.44,94.48,226900000.0
2008-09-11 07:00:00,94.48,94.48,94.445,94.45,116600000.0
2008-09-11 07:01:00,94.45,94.46,94.44,94.46,76100000.0
2008-09-11 07:02:00,94.465,94.475,94.455,94.46,148200000.0
2008-09-11 07:03:00,94.45,94.47,94.45,94.46,122100000.0
2008-09-11 07:04:00,94.45,94.47,94.45,94.47,145400000.0
2008-09-11 07:05:00,94.475,94.515,94.475,94.51,83700000.0
2008-09-11 07:06:00,94.5,94.505,94.49,94.495,92700000.0
2008-09-11 07:07:00,94.5,94.5,94.46,94.46,104500000.0
2008-09-11 07:08:00,94.45,94.465,94.45,94.46,58400000.0
2008-09-11 07:09:00,94.46,94.47,94.46,94.465,18600000.0
2008-09-11 07:10:00,94.46,94.495,94.46,94.49,125800000.0
2008-09-11 07:11:00,94.49,94.515,94.49,94.505,118000000.0
2008-09-11 07:12:00,94.51,94.53,94.51,94.525,126600000.0
2008-09-11 07:13:00,94.54,94.54,94.51,94.535,72500000.0
2008-09-11 07:14:00,94.535,94.535,94.515,94.52,63100000.0
2008-09-11 07:15:00,94.515,94.52,94.495,94.5,88200000.0
2008-09-11 07:16:00,94.495,94.51,94.495,94.495,81300000.0
2008-09-11 07:17:00,94.495,94.495,94.48,94.48,49300000.0
2008-09-11 07:18:00,94.48,94.49,94.475,94.48,66000000.0
2008-09-11 07:19:00,94.48,94.49,94.475,94.48,26600000.0
2008-09-11 07:20:00,94.48,94.48,94.46,94.46,54100000.0
2008-09-11 07:21:00,94.45,94.45,94.44,94.44,17300000.0
2008-09-11 07:22:00,94.43,94.43,94.415,94.425,173400000.0
2008-09-11 07:23:00,94.425,94.43,94.405,94.41,114300000.0
2008-09-11 07:24:00,94.42,94.42,94.375,94.38,247200000.0
2008-09-11 07:25:00,94.38,94.39,94.375,94.38,218200000.0
2008-09-11 07:26:00,94.38,94.395,94.365,94.38,191900000.0
2008-09-11 07:27:00,94.38,94.39,94.38,94.39,125200000.0
2008-09-11 07:28:00,94.39,94.42,94.39,94.41,152900000.0
2008-09-11 07:29:00,94.415,94.415,94.405,94.41,28500000.0
2008-09-11 07:30:00,94.41,94.43,94.39,94.39,113200000.0
2008-09-11 07:31:00,94.39,94.4,94.37,94.38,126800000.0
2008-09-11 07:32:00,94.375,94.38,94.35,94.36,62900000.0
2008-09-11 07:33:00,94.36,94.36,94.285,94.31,164300000.0
2008-09-11 07:34:00,94.305,94.355,94.305,94.34,166100000.0
2008-09-11 07:35:00,94.34,94.35,94.335,94.345,75900000.0
2008-09-11 07:36:00,94.345,94.365,94.345,94.36,30200000.0
2008-09-11 07:37:00,94.365,94.38,94.36,94.37,76900000.0
2008-09-11 07:38:00,94.375,94.395,94.375,94.39,79400000.0
2008-09-11 07:39:00,94.39,94.405,94.375,94.39,99000000.0
2008-09-11 07:40:00,94.39,94.405,94.38,94.4,105000000.0
2008-09-11 07:41:00,94.4,94.415,94.395,94.405,128400000.0
2008-09-11 07:42:00,94.4,94.435,94.4,94.42,184400000.0
2008-09-11 07:43:00,94.42,94.445,94.415,94.425,155900000.0
2008-09-11 07:44:00,94.425,94.47,94.42,94.46,96600000.0
2008-09-11 07:45:00,94.46,94.49,94.45,94.465,159300000.0
2008-09-11 07:46:00,94.465,94.48,94.45,94.48,44100000.0
2008-09-11 07:47:00,94.47,94.47,94.38,94.38,171600000.0
2008-09-11 07:48:00,94.385,94.385,94.36,94.375,130500000.0
2008-09-11 07:49:00,94.37,94.375,94.34,94.36,110800000.0
2008-09-11 07:50:00,94.36,94.36,94.26,94.305,262300000.0
2008-09-11 07:51:00,94.3,94.335,94.285,94.325,176000000.0
2008-09-11 07:52:00,94.33,94.36,94.325,94.345,215200000.0
2008-09-11 07:53:00,94.34,94.4,94.34,94.39,302400000.0
2008-09-11 07:54:00,94.4,94.415,94.365,94.37,234600000.0
2008-09-11 07:55:00,94.375,94.4,94.355,94.4,190200000.0
2008-09-11 07:56:00,94.39,94.39,94.37,94.37,125900000.0
2008-09-11 07:57:00,94.37,94.38,94.36,94.38,128500000.0
2008-09-11 07:58:00,94.38,94.38,94.33,94.34,137400000.0
2008-09-11 07:59:00,94.34,94.405,94.34,94.4,135100000.0
2008-09-11 08:00:00,94.41,94.43,94.355,94.355,140300000.0
2008-09-11 08:01:00,94.355,94.38,94.355,94.37,149900000.0
2008-09-11 08:02:00,94.36,94.4,94.35,94.385,129900000.0
2008-09-11 08:03:00,94.385,94.42,94.38,94.42,170600000.0
2008-09-11 08:04:00,94.42,94.42,94.36,94.405,201500000.0
2008-09-11 08:05:00,94.405,94.43,94.4,94.42,239700000.0
2008-09-11 08:06:00,94.425,94.48,94.42,94.44,244200000.0
2008-09-11 08:07:00,94.445,94.45,94.41,94.425,176500000.0
2008-09-11 08:08:00,94.425,94.465,94.425,94.445,239600000.0
2008-09-11 08:09:00,94.445,94.45,94.435,94.435,163300000.0
2008-09-11 08:10:00,94.44,94.45,94.42,94.43,96800000.0
2008-09-11 08:11:00,94.425,94.43,94.4,94.415,149700000.0
2008-09-11 08:12:00,94.41,94.42,94.4,94.415,143800000.0
2008-09-11 08:13:00,94.415,94.43,94.405,94.42,270500000.0
2008-09-11 08:14:00,94.42,94.48,94.41,94.465,262600000.0
2008-09-11 08:15:00,94.465,94.475,94.44,94.47,151000000.0
2008-09-11 08:16:00,94.47,94.51,94.46,94.48,303600000.0
2008-09-11 08:17:00,94.47,94.49,94.445,94.48,306900000.0
2008-09-11 08:18:00,94.48,94.49,94.46,94.47,167500000.0
2008-09-11 08:19:00,94.48,94.5,94.46,94.5,158500000.0
2008-09-11 08:20:00,94.49,94.5,94.45,94.46,237100000.0
2008-09-11 08:21:00,94.45,94.47,94.44,94.44,145000000.0
2008-09-11 08:22:00,94.44,94.49,94.44,94.49,76100000.0
2008-09-11 08:23:00,94.49,94.49,94.47,94.47,136000000.0
2008-09-11 08:24:00,94.47,94.48,94.46,94.47,57800000.0
2008-09-11 08:25:00,94.47,94.49,94.46,94.47,79300000.0
2008-09-11 08:26:00,94.47,94.48,94.45,94.47,167300000.0
2008-09-11 08:27:00,94.47,94.49,94.46,94.465,164500000.0
2008-09-11 08:28:00,94.47,94.49,94.46,94.49,64200000.0
2008-09-11 08:29:00,94.495,94.51,94.47,94.49,226400000.0
2008-09-11 08:30:00,94.49,94.5,94.465,94.49,133500000.0
2008-09-11 08:31:00,94.49,94.49,94.47,94.48,88300000.0
2008-09-11 08:32:00,94.47,94.48,94.43,94.47,129100000.0
2008-09-11 08:33:00,94.46,94.48,94.45,94.46,104700000.0
2008-09-11 08:34:00,94.46,94.47,94.44,94.45,163100000.0
2008-09-11 08:35:00,94.44,94.45,94.41,94.415,205100000.0
2008-09-11 08:36:00,94.42,94.42,94.36,94.38,241200000.0
2008-09-11 08:37:00,94.38,94.4,94.355,94.39,221100000.0
2008-09-11 08:38:00,94.385,94.43,94.375,94.42,130600000.0
2008-09-11 08:39:00,94.43,94.45,94.38,94.39,315500000.0
2008-09-11 08:40:00,94.38,94.39,94.305,94.305,228400000.0
2008-09-11 08:41:00,94.345,94.36,94.305,94.32,247200000.0
2008-09-11 08:42:00,94.32,94.4,94.32,94.395,274600000.0
2008-09-11 08:43:00,94.4,94.4,94.35,94.355,229500000.0
2008-09-11 08:44:00,94.36,94.38,94.34,94.37,259900000.0
2008-09-11 08:45:00,94.37,94.39,94.36,94.37,136900000.0
2008-09-11 08:46:00,94.36,94.37,94.305,94.33,270300000.0
2008-09-11 08:47:00,94.33,94.34,94.305,94.32,134000000.0
2008-09-11 08:48:00,94.32,94.32,94.28,94.285,172500000.0
2008-09-11 08:49:00,94.285,94.31,94.28,94.31,183800000.0
2008-09-11 08:50:00,94.31,94.33,94.3,94.305,64200000.0
2008-09-11 08:51:00,94.3,94.305,94.27,94.28,160600000.0
2008-09-11 08:52:00,94.28,94.33,94.28,94.325,138300000.0
2008-09-11 08:53:00,94.325,94.335,94.305,94.32,131600000.0
2008-09-11 08:54:00,94.33,94.33,94.3,94.315,196900000.0
2008-09-11 08:55:00,94.32,94.34,94.31,94.33,207900000.0
2008-09-11 08:56:00,94.34,94.39,94.33,94.38,269700000.0
2008-09-11 08:57:00,94.38,94.42,94.38,94.41,90800000.0
2008-09-11 08:58:00,94.41,94.43,94.4,94.4,41000000.0
2008-09-11 08:59:00,94.4,94.41,94.39,94.41,232300000.0
2008-09-11 09:00:00,94.405,94.41,94.37,94.39,224000000.0
2008-09-11 09:01:00,94.39,94.4,94.34,94.35,184100000.0
2008-09-11 09:02:00,94.34,94.38,94.33,94.37,293100000.0
2008-09-11 09:03:00,94.38,94.39,94.35,94.35,183100000.0
2008-09-11 09:04:00,94.365,94.37,94.33,94.36,233700000.0
2008-09-11 09:05:00,94.36,94.37,94.32,94.34,283300000.0
2008-09-11 09:06:00,94.34,94.37,94.32,94.35,329100000.0
2008-09-11 09:07:00,94.355,94.41,94.355,94.38,250200000.0
2008-09-11 09:08:00,94.38,94.385,94.36,94.36,188800000.0
2008-09-11 09:09:00,94.35,94.36,94.305,94.31,217200000.0
2008-09-11 09:10:00,94.31,94.31,94.21,94.22,266100000.0
2008-09-11 09:11:00,94.225,94.24,94.2,94.2,307400000.0
2008-09-11 09:12:00,94.2,94.21,94.105,94.15,373700000.0
2008-09-11 09:13:00,94.15,94.24,94.15,94.24,479500000.0
2008-09-11 09:14:00,94.24,94.24,94.2,94.215,410000000.0
2008-09-11 09:15:00,94.22,94.245,94.2,94.23,355700000.0
2008-09-11 09:16:00,94.23,94.26,94.22,94.23,307000000.0
2008-09-11 09:17:00,94.23,94.26,94.23,94.24,211300000.0
2008-09-11 09:18:00,94.24,94.26,94.23,94.23,195100000.0
2008-09-11 09:19:00,94.24,94.28,94.235,94.28,145200000.0
2008-09-11 09:20:00,94.27,94.32,94.26,94.28,269900000.0
2008-09-11 09:21:00,94.27,94.31,94.265,94.29,231400000.0
2008-09-11 09:22:00,94.29,94.3,94.28,94.29,153300000.0
2008-09-11 09:23:00,94.29,94.31,94.28,94.29,168100000.0
2008-09-11 09:24:00,94.29,94.3,94.28,94.3,220400000.0
2008-09-11 09:25:00,94.3,94.31,94.29,94.29,190300000.0
2008-09-11 09:26:00,94.3,94.305,94.29,94.295,116200000.0
2008-09-11 09:27:00,94.295,94.34,94.27,94.33,192900000.0
2008-09-11 09:28:00,94.33,94.33,94.28,94.3,370800000.0
2008-09-11 09:29:00,94.3,94.3,94.25,94.26,268000000.0
2008-09-11 09:30:00,94.26,94.28,94.25,94.26,225400000.0
2008-09-11 09:31:00,94.255,94.27,94.25,94.26,125500000.0
2008-09-11 09:32:00,94.25,94.28,94.25,94.27,254900000.0
2008-09-11 09:33:00,94.27,94.28,94.27,94.27,82500000.0
2008-09-11 09:34:00,94.27,94.27,94.17,94.18,208700000.0
2008-09-11 09:35:00,94.17,94.18,94.135,94.135,418300000.0
2008-09-11 09:36:00,94.13,94.13,94.02,94.05,468400000.0
2008-09-11 09:37:00,94.045,94.1,94.03,94.1,456300000.0
2008-09-11 09:38:00,94.11,94.2,94.1,94.165,396400000.0
2008-09-11 09:39:00,94.16,94.175,94.13,94.15,382000000.0
2008-09-11 09:40:00,94.15,94.15,94.06,94.06,254000000.0
2008-09-11 09:41:00,94.075,94.14,94.06,94.135,351100000.0
2008-09-11 09:42:00,94.135,94.19,94.12,94.185,287700000.0
2008-09-11 09:43:00,94.185,94.21,94.15,94.165,283300000.0
2008-09-11 09:44:00,94.17,94.2,94.15,94.185,394100000.0
2008-09-11 09:45:00,94.185,94.2,94.15,94.17,393400000.0
2008-09-11 09:46:00,94.17,94.185,94.14,94.175,418000000.0
2008-09-11 09:47:00,94.175,94.2,94.155,94.18,310600000.0
2008-09-11 09:48:00,94.185,94.2,94.15,94.17,197900000.0
2008-09-11 09:49:00,94.17,94.17,94.12,94.125,342500000.0
2008-09-11 09:50:00,94.125,94.125,94.1,94.11,123300000.0
2008-09-11 09:51:00,94.11,94.13,94.1,94.11,102000000.0
2008-09-11 09:52:00,94.11,94.11,94.045,94.05,310400000.0
2008-09-11 09:53:00,94.045,94.1,94.03,94.03,301900000.0
2008-09-11 09:54:00,94.03,94.065,94.03,94.04,406700000.0
2008-09-11 09:55:00,94.04,94.08,94.04,94.05,397900000.0
2008-09-11 09:56:00,94.06,94.1,94.05,94.1,328600000.0
2008-09-11 09:57:00,94.1,94.125,94.08,94.125,302000000.0
2008-09-11 09:58:00,94.13,94.17,94.13,94.16,253900000.0
2008-09-11 09:59:00,94.16,94.175,94.145,94.145,285100000.0
2008-09-11 10:00:00,94.15,94.17,94.13,94.16,343400000.0
2008-09-11 10:01:00,94.165,94.21,94.16,94.2,255200000.0
2008-09-11 10:02:00,94.2,94.21,94.16,94.2,264300000.0
2008-09-11 10:03:00,94.21,94.22,94.2,94.22,189900000.0
2008-09-11 10:04:00,94.22,94.22,94.195,94.2,86200000.0
2008-09-11 10:05:00,94.195,94.2,94.18,94.19,203300000.0
2008-09-11 10:06:00,94.21,94.245,94.18,94.18,328800000.0
2008-09-11 10:07:00,94.18,94.21,94.17,94.2,339800000.0
2008-09-11 10:08:00,94.2,94.24,94.195,94.205,412400000.0
2008-09-11 10:09:00,94.21,94.22,94.2,94.215,250500000.0
2008-09-11 10:10:00,94.215,94.22,94.19,94.19,196900000.0
2008-09-11 10:11:00,94.19,94.21,94.17,94.175,202500000.0
2008-09-11 10:12:00,94.18,94.18,94.13,94.13,315200000.0
2008-09-11 10:13:00,94.13,94.14,94.12,94.125,264600000.0
2008-09-11 10:14:00,94.125,94.16,94.1,94.11,439500000.0
2008-09-11 10:15:00,94.1,94.11,94.005,94.03,419300000.0
2008-09-11 10:16:00,94.03,94.12,94.02,94.12,380100000.0
2008-09-11 10:17:00,94.12,94.12,94.09,94.12,139200000.0
2008-09-11 10:18:00,94.12,94.16,94.11,94.15,284100000.0
2008-09-11 10:19:00,94.14,94.165,94.12,94.14,298500000.0
2008-09-11 10:20:00,94.14,94.14,94.11,94.13,266000000.0
2008-09-11 10:21:00,94.13,94.16,94.13,94.15,72800000.0
2008-09-11 10:22:00,94.15,94.18,94.15,94.16,164900000.0
2008-09-11 10:23:00,94.16,94.17,94.15,94.15,227400000.0
2008-09-11 10:24:00,94.16,94.16,94.14,94.15,80900000.0
2008-09-11 10:25:00,94.15,94.16,94.13,94.13,106700000.0
2008-09-11 10:26:00,94.13,94.14,94.09,94.11,136200000.0
2008-09-11 10:27:00,94.11,94.13,94.1,94.13,92900000.0
2008-09-11 10:28:00,94.125,94.14,94.1,94.11,95100000.0
2008-09-11 10:29:00,94.11,94.13,94.11,94.115,176700000.0
2008-09-11 10:30:00,94.11,94.13,94.11,94.12,149600000.0
2008-09-11 10:31:00,94.12,94.12,94.11,94.11,73200000.0
2008-09-11 10:32:00,94.11,94.11,94.01,94.03,254600000.0
2008-09-11 10:33:00,94.025,94.055,94.01,94.02,199900000.0
2008-09-11 10:34:00,94.03,94.04,93.995,94.04,230500000.0
2008-09-11 10:35:00,94.04,94.05,93.995,94.015,346700000.0
2008-09-11 10:36:00,94.005,94.01,93.9,93.93,429200000.0
2008-09-11 10:37:00,93.94,93.985,93.93,93.95,413500000.0
2008-09-11 10:38:00,93.955,93.96,93.875,93.88,311500000.0
2008-09-11 10:39:00,93.88,93.94,93.86,93.93,346300000.0
2008-09-11 10:40:00,93.92,93.95,93.91,93.94,325700000.0
2008-09-11 10:41:00,93.935,93.945,93.885,93.89,335600000.0
2008-09-11 10:42:00,93.885,93.9,93.87,93.89,249800000.0
2008-09-11 10:43:00,93.89,93.9,93.86,93.86,224700000.0
2008-09-11 10:44:00,93.86,93.93,93.86,93.92,267900000.0
2008-09-11 10:45:00,93.92,93.935,93.885,93.89,359400000.0
2008-09-11 10:46:00,93.885,93.885,93.865,93.87,327100000.0
2008-09-11 10:47:00,93.87,93.9,93.865,93.88,303300000.0
2008-09-11 10:48:00,93.89,93.89,93.86,93.865,188100000.0
2008-09-11 10:49:00,93.865,93.9,93.845,93.89,303800000.0
2008-09-11 10:50:00,93.88,93.91,93.88,93.89,311800000.0
2008-09-11 10:51:00,93.89,93.92,93.88,93.885,254000000.0
2008-09-11 10:52:00,93.89,93.91,93.88,93.88,204500000.0
2008-09-11 10:53:00,93.88,93.91,93.88,93.9,242800000.0
2008-09-11 10:54:00,93.9,93.92,93.89,93.92,294000000.0
2008-09-11 10:55:00,93.915,93.935,93.91,93.92,295000000.0
2008-09-11 10:56:00,93.92,93.94,93.9,93.9,225200000.0
2008-09-11 10:57:00,93.9,93.9,93.825,93.85,301700000.0
2008-09-11 10:58:00,93.85,93.87,93.84,93.85,194500000.0
2008-09-11 10:59:00,93.85,93.89,93.85,93.87,250500000.0
2008-09-11 11:00:00,93.87,93.92,93.86,93.92,263500000.0
2008-09-11 11:01:00,93.925,93.925,93.86,93.87,214900000.0
2008-09-11 11:02:00,93.88,93.91,93.85,93.86,235300000.0
2008-09-11 11:03:00,93.86,93.88,93.85,93.865,146600000.0
2008-09-11 11:04:00,93.86,93.87,93.86,93.86,129400000.0
2008-09-11 11:05:00,93.87,93.89,93.855,93.86,240200000.0
2008-09-11 11:06:00,93.86,93.89,93.86,93.88,294900000.0
2008-09-11 11:07:00,93.885,93.89,93.86,93.87,350000000.0
2008-09-11 11:08:00,93.87,93.88,93.85,93.87,156000000.0
2008-09-11 11:09:00,93.87,93.87,93.85,93.87,134300000.0
2008-09-11 11:10:00,93.87,93.89,93.86,93.88,132000000.0
2008-09-11 11:11:00,93.89,93.89,93.78,93.78,196100000.0
2008-09-11 11:12:00,93.775,93.79,93.71,93.735,291300000.0
2008-09-11 11:13:00,93.73,93.75,93.69,93.69,396700000.0
2008-09-11 11:14:00,93.685,93.74,93.68,93.7,400600000.0
2008-09-11 11:15:00,93.7,93.7,93.66,93.675,304800000.0
2008-09-11 11:16:00,93.68,93.69,93.6,93.61,396200000.0
2008-09-11 11:17:00,93.605,93.65,93.58,93.65,342900000.0
2008-09-11 11:18:00,93.65,93.69,93.64,93.68,282100000.0
2008-09-11 11:19:00,93.69,93.735,93.675,93.715,408300000.0
2008-09-11 11:20:00,93.71,93.71,93.67,93.67,206900000.0
2008-09-11 11:21:00,93.67,93.68,93.64,93.65,219700000.0
2008-09-11 11:22:00,93.65,93.7,93.65,93.69,254500000.0
2008-09-11 11:23:00,93.68,93.7,93.67,93.68,290700000.0
2008-09-11 11:24:00,93.68,93.7,93.63,93.63,292600000.0
2008-09-11 11:25:00,93.63,93.64,93.59,93.605,300400000.0
2008-09-11 11:26:00,93.61,93.63,93.56,93.59,307000000.0
2008-09-11 11:27:00,93.58,93.66,93.57,93.64,347000000.0
2008-09-11 11:28:00,93.635,93.67,93.635,93.66,262600000.0
2008-09-11 11:29:00,93.665,93.72,93.665,93.69,155000000.0
2008-09-11 11:30:00,93.69,93.69,93.655,93.685,257300000.0
2008-09-11 11:31:00,93.685,93.69,93.67,93.68,223600000.0
2008-09-11 11:32:00,93.68,93.7,93.68,93.68,143200000.0
2008-09-11 11:33:00,93.68,93.72,93.67,93.71,239900000.0
2008-09-11 11:34:00,93.71,93.78,93.7,93.77,154900000.0
2008-09-11 11:35:00,93.77,93.77,93.71,93.72,205200000.0
2008-09-11 11:36:00,93.725,93.73,93.69,93.69,160300000.0
2008-09-11 11:37:00,93.69,93.72,93.69,93.7,109000000.0
2008-09-11 11:38:00,93.7,93.7,93.67,93.68,181100000.0
2008-09-11 11:39:00,93.69,93.69,93.655,93.66,166100000.0
2008-09-11 11:40:00,93.66,93.69,93.65,93.65,280100000.0
2008-09-11 11:41:00,93.65,93.68,93.64,93.66,254600000.0
2008-09-11 11:42:00,93.65,93.685,93.65,93.66,170600000.0
2008-09-11 11:43:00,93.66,93.67,93.64,93.655,182100000.0
2008-09-11 11:44:00,93.66,93.68,93.66,93.665,223700000.0
2008-09-11 11:45:00,93.67,93.7,93.665,93.69,239300000.0
2008-09-11 11:46:00,93.69,93.69,93.645,93.66,144900000.0
2008-09-11 11:47:00,93.65,93.66,93.64,93.65,218300000.0
2008-09-11 11:48:00,93.65,93.66,93.62,93.64,119800000.0
2008-09-11 11:49:00,93.64,93.66,93.63,93.63,161100000.0
2008-09-11 11:50:00,93.63,93.64,93.62,93.63,160200000.0
2008-09-11 11:51:00,93.625,93.65,93.6,93.64,193300000.0
2008-09-11 11:52:00,93.64,93.67,93.64,93.665,194100000.0
2008-09-11 11:53:00,93.67,93.7,93.66,93.69,232300000.0
2008-09-11 11:54:00,93.69,93.7,93.68,93.7,245500000.0
2008-09-11 11:55:00,93.7,93.73,93.675,93.72,412600000.0
2008-09-11 11:56:00,93.72,93.77,93.715,93.75,253100000.0
2008-09-11 11:57:00,93.76,93.78,93.745,93.76,165200000.0
2008-09-11 11:58:00,93.75,93.77,93.745,93.75,95400000.0
2008-09-11 11:59:00,93.75,93.75,93.73,93.74,152300000.0
2008-09-11 12:00:00,93.74,93.74,93.73,93.74,108900000.0
2008-09-11 12:01:00,93.74,93.74,93.71,93.71,176400000.0
2008-09-11 12:02:00,93.72,93.735,93.695,93.705,305800000.0
2008-09-11 12:03:00,93.705,93.73,93.7,93.72,185600000.0
2008-09-11 12:04:00,93.72,93.75,93.71,93.73,122600000.0
2008-09-11 12:05:00,93.73,93.795,93.73,93.79,367000000.0
2008-09-11 12:06:00,93.785,93.81,93.775,93.785,272900000.0
2008-09-11 12:07:00,93.79,93.79,93.73,93.755,303700000.0
2008-09-11 12:08:00,93.755,93.78,93.75,93.77,270500000.0
2008-09-11 12:09:00,93.77,93.77,93.73,93.73,128900000.0
2008-09-11 12:10:00,93.73,93.755,93.73,93.735,208700000.0
2008-09-11 12:11:00,93.735,93.76,93.73,93.75,227800000.0
2008-09-11 12:12:00,93.75,93.795,93.745,93.78,261800000.0
2008-09-11 12:13:00,93.78,93.79,93.76,93.77,260400000.0
2008-09-11 12:14:00,93.77,93.78,93.75,93.76,106600000.0
2008-09-11 12:15:00,93.76,93.765,93.71,93.71,156200000.0
2008-09-11 12:16:00,93.71,93.73,93.7,93.72,167000000.0
2008-09-11 12:17:00,93.72,93.72,93.67,93.685,289700000.0
2008-09-11 12:18:00,93.69,93.69,93.665,93.67,284400000.0
2008-09-11 12:19:00,93.67,93.68,93.66,93.66,86400000.0
2008-09-11 12:20:00,93.66,93.69,93.65,93.66,227100000.0
2008-09-11 12:21:00,93.66,93.67,93.65,93.66,217800000.0
2008-09-11 12:22:00,93.66,93.67,93.635,93.65,239100000.0
2008-09-11 12:23:00,93.655,93.66,93.65,93.66,133500000.0
2008-09-11 12:24:00,93.66,93.66,93.65,93.65,55900000.0
2008-09-11 12:25:00,93.65,93.68,93.65,93.68,98400000.0
2008-09-11 12:26:00,93.68,93.69,93.68,93.68,185200000.0
2008-09-11 12:27:00,93.69,93.7,93.68,93.69,60000000.0
2008-09-11 12:28:00,93.69,93.73,93.69,93.73,79500000.0
2008-09-11 12:29:00,93.73,93.75,93.72,93.74,136900000.0
2008-09-11 12:30:00,93.74,93.78,93.735,93.75,179700000.0
2008-09-11 12:31:00,93.75,93.77,93.75,93.755,121300000.0
2008-09-11 12:32:00,93.75,93.755,93.73,93.73,122200000.0
2008-09-11 12:33:00,93.73,93.74,93.725,93.735,188300000.0
2008-09-11 12:34:00,93.735,93.78,93.735,93.77,237200000.0
2008-09-11 12:35:00,93.77,93.83,93.77,93.81,286600000.0
2008-09-11 12:36:00,93.805,93.825,93.79,93.825,262200000.0
2008-09-11 12:37:00,93.82,93.82,93.81,93.82,217100000.0
2008-09-11 12:38:00,93.82,93.84,93.81,93.84,158300000.0
2008-09-11 12:39:00,93.84,93.86,93.83,93.83,130400000.0
2008-09-11 12:40:00,93.83,93.84,93.79,93.79,180500000.0
2008-09-11 12:41:00,93.79,93.79,93.73,93.73,193000000.0
2008-09-11 12:42:00,93.74,93.74,93.72,93.73,216100000.0
2008-09-11 12:43:00,93.735,93.75,93.71,93.74,218400000.0
2008-09-11 12:44:00,93.74,93.76,93.735,93.75,234700000.0
2008-09-11 12:45:00,93.75,93.76,93.74,93.74,83700000.0
2008-09-11 12:46:00,93.74,93.76,93.74,93.75,27000000.0
2008-09-11 12:47:00,93.75,93.76,93.74,93.76,115100000.0
2008-09-11 12:48:00,93.76,93.78,93.76,93.77,152200000.0
2008-09-11 12:49:00,93.765,93.775,93.745,93.745,201500000.0
2008-09-11 12:50:00,93.74,93.78,93.74,93.78,168400000.0
2008-09-11 12:51:00,93.77,93.81,93.77,93.79,182800000.0
2008-09-11 12:52:00,93.8,93.81,93.78,93.79,116700000.0
2008-09-11 12:53:00,93.79,93.8,93.77,93.77,191200000.0
2008-09-11 12:54:00,93.77,93.78,93.76,93.78,164000000.0
2008-09-11 12:55:00,93.78,93.78,93.77,93.78,88100000.0
2008-09-11 12:56:00,93.78,93.79,93.775,93.78,174400000.0
2008-09-11 12:57:00,93.78,93.79,93.77,93.79,209600000.0
2008-09-11 12:58:00,93.785,93.79,93.77,93.79,112400000.0
2008-09-11 12:59:00,93.79,93.81,93.79,93.8,314600000.0
2008-09-11 13:00:00,93.8,93.82,93.795,93.81,252100000.0
2008-09-11 13:01:00,93.81,93.83,93.8,93.82,333400000.0
2008-09-11 13:02:00,93.82,93.83,93.79,93.79,266100000.0
2008-09-11 13:03:00,93.79,93.81,93.78,93.8,253100000.0
2008-09-11 13:04:00,93.8,93.81,93.775,93.78,257100000.0
2008-09-11 13:05:00,93.78,93.79,93.77,93.78,127100000.0
2008-09-11 13:06:00,93.78,93.79,93.76,93.77,183700000.0
2008-09-11 13:07:00,93.765,93.79,93.76,93.78,125700000.0
2008-09-11 13:08:00,93.79,93.79,93.78,93.78,33900000.0
2008-09-11 13:09:00,93.79,93.8,93.785,93.79,112200000.0
2008-09-11 13:10:00,93.79,93.79,93.77,93.78,100800000.0
2008-09-11 13:11:00,93.78,93.82,93.78,93.8,181300000.0
2008-09-11 13:12:00,93.795,93.82,93.795,93.81,189800000.0
2008-09-11 13:13:00,93.81,93.82,93.81,93.82,136100000.0
2008-09-11 13:14:00,93.82,93.85,93.82,93.84,109400000.0
2008-09-11 13:15:00,93.84,93.9,93.84,93.88,139400000.0
2008-09-11 13:16:00,93.88,93.88,93.86,93.87,181400000.0
2008-09-11 13:17:00,93.87,93.9,93.87,93.89,227800000.0
2008-09-11 13:18:00,93.89,93.93,93.89,93.93,166800000.0
2008-09-11 13:19:00,93.925,93.94,93.91,93.91,157800000.0
2008-09-11 13:20:00,93.91,93.95,93.89,93.925,299800000.0
2008-09-11 13:21:00,93.93,93.94,93.91,93.91,240800000.0
2008-09-11 13:22:00,93.91,93.925,93.9,93.905,283600000.0
2008-09-11 13:23:00,93.905,93.905,93.85,93.86,308400000.0
2008-09-11 13:24:00,93.865,93.875,93.84,93.84,154200000.0
2008-09-11 13:25:00,93.84,93.84,93.83,93.835,115700000.0
2008-09-11 13:26:00,93.83,93.84,93.805,93.83,237900000.0
2008-09-11 13:27:00,93.84,93.85,93.79,93.79,175700000.0
2008-09-11 13:28:00,93.79,93.81,93.77,93.775,249800000.0
2008-09-11 13:29:00,93.77,93.78,93.76,93.77,115100000.0
2008-09-11 13:30:00,93.765,93.78,93.755,93.76,219500000.0
2008-09-11 13:31:00,93.76,93.77,93.74,93.765,183300000.0
2008-09-11 13:32:00,93.765,93.805,93.765,93.8,181600000.0
2008-09-11 13:33:00,93.8,93.84,93.795,93.81,192300000.0
2008-09-11 13:34:00,93.805,93.81,93.76,93.77,251200000.0
2008-09-11 13:35:00,93.77,93.8,93.77,93.79,126300000.0
2008-09-11 13:36:00,93.79,93.79,93.73,93.74,140800000.0
2008-09-11 13:37:00,93.74,93.78,93.74,93.78,244400000.0
2008-09-11 13:38:00,93.78,93.79,93.77,93.775,178500000.0
2008-09-11 13:39:00,93.775,93.795,93.77,93.78,269800000.0
2008-09-11 13:40:00,93.78,93.79,93.78,93.79,179000000.0
2008-09-11 13:41:00,93.79,93.84,93.79,93.825,340800000.0
2008-09-11 13:42:00,93.825,93.85,93.81,93.81,465000000.0
2008-09-11 13:43:00,93.81,93.825,93.785,93.785,430600002.0
2008-09-11 13:44:00,93.785,93.815,93.78,93.815,216500000.0
2008-09-11 13:45:00,93.81,93.81,93.77,93.77,270000000.0
2008-09-11 13:46:00,93.765,93.79,93.765,93.775,339600000.0
2008-09-11 13:47:00,93.765,93.77,93.73,93.765,545100000.0
2008-09-11 13:48:00,93.76,93.79,93.76,93.78,356200000.0
2008-09-11 13:49:00,93.77,93.78,93.73,93.76,389300000.0
2008-09-11 13:50:00,93.76,93.79,93.73,93.74,251600000.0
2008-09-11 13:51:00,93.74,93.75,93.7,93.74,355400000.0
2008-09-11 13:52:00,93.735,93.76,93.67,93.675,312600000.0
2008-09-11 13:53:00,93.67,93.69,93.65,93.67,556800000.0
2008-09-11 13:54:00,93.66,93.72,93.645,93.72,422300000.0
2008-09-11 13:55:00,93.72,93.755,93.715,93.75,403000000.0
2008-09-11 13:56:00,93.745,93.76,93.73,93.73,284400000.0
2008-09-11 13:57:00,93.73,93.755,93.725,93.75,319600000.0
2008-09-11 13:58:00,93.75,93.78,93.72,93.78,361700000.0
2008-09-11 13:59:00,93.79,93.79,93.73,93.74,426700000.0
2008-09-11 14:00:00,93.75,93.79,93.73,93.75,336500000.0
2008-09-11 14:01:00,93.75,93.755,93.725,93.73,230000000.0
2008-09-11 14:02:00,93.73,93.76,93.72,93.74,199600000.0
2008-09-11 14:03:00,93.74,93.79,93.74,93.79,313000000.0
2008-09-11 14:04:00,93.79,93.79,93.75,93.75,278200000.0
2008-09-11 14:05:00,93.75,93.76,93.74,93.76,307700000.0
2008-09-11 14:06:00,93.76,93.77,93.75,93.75,135700000.0
2008-09-11 14:07:00,93.75,93.79,93.74,93.77,118800000.0
2008-09-11 14:08:00,93.76,93.8,93.76,93.795,211700000.0
2008-09-11 14:09:00,93.795,93.8,93.77,93.8,287200000.0
2008-09-11 14:10:00,93.8,93.815,93.795,93.815,320900000.0
2008-09-11 14:11:00,93.81,93.83,93.805,93.82,625800003.0
2008-09-11 14:12:00,93.83,93.83,93.8,93.8,176500000.0
2008-09-11 14:13:00,93.8,93.81,93.78,93.79,195800000.0
2008-09-11 14:14:00,93.79,93.79,93.75,93.78,285100000.0
2008-09-11 14:15:00,93.78,93.79,93.765,93.78,384700000.0
2008-09-11 14:16:00,93.78,93.78,93.75,93.75,391600000.0
2008-09-11 14:17:00,93.75,93.75,93.73,93.74,444500000.0
2008-09-11 14:18:00,93.74,93.74,93.725,93.73,255199997.0
2008-09-11 14:19:00,93.73,93.74,93.7,93.7,223700000.0
2008-09-11 14:20:00,93.7,93.7,93.65,93.68,371200000.0
2008-09-11 14:21:00,93.675,93.69,93.66,93.66,367100000.0
2008-09-11 14:22:00,93.66,93.725,93.65,93.725,366700000.0
2008-09-11 14:23:00,93.725,93.725,93.7,93.7,359099995.0
2008-09-11 14:24:00,93.71,93.71,93.68,93.69,332200000.0
2008-09-11 14:25:00,93.69,93.74,93.68,93.72,334400000.0
2008-09-11 14:26:00,93.72,93.73,93.67,93.67,418800000.0
2008-09-11 14:27:00,93.67,93.71,93.66,93.68,352400000.0
2008-09-11 14:28:00,93.68,93.715,93.675,93.7,304600000.0
2008-09-11 14:29:00,93.7,93.72,93.67,93.72,381200000.0
2008-09-11 14:30:00,93.72,93.795,93.65,93.78,767100000.0
2008-09-11 14:31:00,93.78,93.89,93.755,93.89,435000000.0
2008-09-11 14:32:00,93.88,93.92,93.855,93.88,396900000.0
2008-09-11 14:33:00,93.87,93.9,93.85,93.88,493400000.0
2008-09-11 14:34:00,93.88,93.88,93.815,93.84,379200000.0
2008-09-11 14:35:00,93.84,93.84,93.785,93.82,366200000.0
2008-09-11 14:36:00,93.84,93.9,93.835,93.9,231100000.0
2008-09-11 14:37:00,93.91,93.93,93.88,93.92,217100000.0
2008-09-11 14:38:00,93.92,93.93,93.89,93.92,234000000.0
2008-09-11 14:39:00,93.92,93.92,93.865,93.88,348700000.0
2008-09-11 14:40:00,93.88,93.88,93.805,93.83,322200000.0
2008-09-11 14:41:00,93.83,93.84,93.795,93.83,296700000.0
2008-09-11 14:42:00,93.83,93.87,93.82,93.86,257000000.0
2008-09-11 14:43:00,93.86,93.86,93.745,93.78,334700000.0
2008-09-11 14:44:00,93.78,93.79,93.69,93.69,249200000.0
2008-09-11 14:45:00,93.69,93.7,93.65,93.67,431600000.0
2008-09-11 14:46:00,93.67,93.68,93.635,93.64,323200000.0
2008-09-11 14:47:00,93.63,93.63,93.54,93.57,487500000.0
2008-09-11 14:48:00,93.57,93.61,93.52,93.57,389400000.0
2008-09-11 14:49:00,93.57,93.65,93.565,93.65,270600000.0
2008-09-11 14:50:00,93.65,93.66,93.59,93.62,230100000.0
2008-09-11 14:51:00,93.62,93.67,93.61,93.63,286000000.0
2008-09-11 14:52:00,93.615,93.63,93.585,93.62,412700000.0
2008-09-11 14:53:00,93.62,93.63,93.595,93.62,215000000.0
2008-09-11 14:54:00,93.61,93.62,93.56,93.57,213800000.0
2008-09-11 14:55:00,93.57,93.57,93.5,93.5,337400000.0
2008-09-11 14:56:00,93.5,93.53,93.44,93.47,461000000.0
2008-09-11 14:57:00,93.46,93.49,93.46,93.47,437100000.0
2008-09-11 14:58:00,93.47,93.52,93.47,93.48,382000000.0
2008-09-11 14:59:00,93.48,93.48,93.385,93.4,363200000.0
2008-09-11 15:00:00,93.4,93.44,93.34,93.34,261100000.0
2008-09-11 15:01:00,93.33,93.41,93.32,93.36,386100000.0
2008-09-11 15:02:00,93.36,93.42,93.355,93.375,382500000.0
2008-09-11 15:03:00,93.37,93.38,93.34,93.35,294200000.0
2008-09-11 15:04:00,93.35,93.4,93.34,93.4,357000000.0
2008-09-11 15:05:00,93.4,93.44,93.385,93.41,285400000.0
2008-09-11 15:06:00,93.41,93.41,93.38,93.41,199800000.0
2008-09-11 15:07:00,93.395,93.43,93.395,93.425,269600000.0
2008-09-11 15:08:00,93.43,93.47,93.425,93.46,304000000.0
2008-09-11 15:09:00,93.46,93.47,93.39,93.4,209700000.0
2008-09-11 15:10:00,93.4,93.45,93.4,93.42,186500000.0
2008-09-11 15:11:00,93.42,93.42,93.39,93.4,203600000.0
2008-09-11 15:12:00,93.41,93.41,93.325,93.34,194000000.0
2008-09-11 15:13:00,93.35,93.35,93.215,93.23,257800000.0
2008-09-11 15:14:00,93.24,93.24,93.085,93.09,302800000.0
2008-09-11 15:15:00,93.1,93.12,93.07,93.1,286000000.0
2008-09-11 15:16:00,93.1,93.21,93.1,93.2,293200000.0
2008-09-11 15:17:00,93.195,93.23,93.195,93.195,278900000.0
2008-09-11 15:18:00,93.2,93.21,93.16,93.18,221700000.0
2008-09-11 15:19:00,93.17,93.22,93.155,93.22,311400000.0
2008-09-11 15:20:00,93.22,93.245,93.215,93.23,245600000.0
2008-09-11 15:21:00,93.225,93.23,93.18,93.19,286000000.0
2008-09-11 15:22:00,93.19,93.22,93.18,93.19,268700000.0
2008-09-11 15:23:00,93.19,93.19,93.14,93.16,204600000.0
2008-09-11 15:24:00,93.17,93.21,93.155,93.2,148500000.0
2008-09-11 15:25:00,93.2,93.23,93.2,93.22,126600000.0
2008-09-11 15:26:00,93.215,93.24,93.215,93.23,130100000.0
2008-09-11 15:27:00,93.23,93.26,93.205,93.26,327700000.0
2008-09-11 15:28:00,93.26,93.3,93.24,93.24,418300000.0
2008-09-11 15:29:00,93.24,93.27,93.225,93.265,340400000.0
2008-09-11 15:30:00,93.265,93.35,93.265,93.34,331400000.0
2008-09-11 15:31:00,93.35,93.35,93.315,93.35,126200000.0
2008-09-11 15:32:00,93.345,93.37,93.335,93.365,427200000.0
2008-09-11 15:33:00,93.38,93.38,93.3,93.3,293400000.0
2008-09-11 15:34:00,93.3,93.3,93.195,93.205,462000000.0
2008-09-11 15:35:00,93.205,93.25,93.205,93.25,226600000.0
2008-09-11 15:36:00,93.25,93.28,93.215,93.27,159800000.0
2008-09-11 15:37:00,93.28,93.28,93.25,93.28,118600000.0
2008-09-11 15:38:00,93.28,93.3,93.265,93.27,254500000.0
2008-09-11 15:39:00,93.255,93.26,93.23,93.24,250800000.0
2008-09-11 15:40:00,93.24,93.25,93.225,93.24,123400000.0
2008-09-11 15:41:00,93.24,93.24,93.205,93.22,179700000.0
2008-09-11 15:42:00,93.21,93.23,93.21,93.23,94000000.0
2008-09-11 15:43:00,93.23,93.235,93.155,93.17,145200000.0
2008-09-11 15:44:00,93.165,93.165,93.095,93.105,214400000.0
2008-09-11 15:45:00,93.105,93.155,93.1,93.125,270500000.0
2008-09-11 15:46:00,93.12,93.17,93.12,93.15,222000000.0
2008-09-11 15:47:00,93.15,93.15,93.105,93.11,221600000.0
2008-09-11 15:48:00,93.115,93.15,93.105,93.125,259800000.0
2008-09-11 15:49:00,93.13,93.135,93.1,93.12,383000000.0
2008-09-11 15:50:00,93.12,93.13,93.065,93.08,266800000.0
2008-09-11 15:51:00,93.08,93.12,93.065,93.115,260800000.0
2008-09-11 15:52:00,93.12,93.18,93.11,93.15,520400000.0
2008-09-11 15:53:00,93.15,93.18,93.145,93.165,530000000.0
2008-09-11 15:54:00,93.175,93.195,93.135,93.19,549500000.0
2008-09-11 15:55:00,93.18,93.19,93.125,93.135,392500000.0
2008-09-11 15:56:00,93.13,93.15,93.11,93.11,245400000.0
2008-09-11 15:57:00,93.11,93.15,93.085,93.14,266300000.0
2008-09-11 15:58:00,93.135,93.16,93.12,93.15,364800000.0
2008-09-11 15:59:00,93.15,93.185,93.115,93.175,508900000.0
2008-09-11 16:00:00,93.18,93.2,93.115,93.13,439100000.0
2008-09-11 16:01:00,93.14,93.15,93.12,93.15,203000000.0
2008-09-11 16:02:00,93.15,93.22,93.135,93.22,226400000.0
2008-09-11 16:03:00,93.22,93.22,93.155,93.18,209300000.0
2008-09-11 16:04:00,93.18,93.18,93.145,93.16,146900000.0
2008-09-11 16:05:00,93.16,93.16,93.115,93.12,232600000.0
2008-09-11 16:06:00,93.12,93.13,93.095,93.12,252000000.0
2008-09-11 16:07:00,93.12,93.14,93.105,93.13,265200000.0
2008-09-11 16:08:00,93.13,93.18,93.13,93.155,321000000.0
2008-09-11 16:09:00,93.16,93.23,93.16,93.215,447300000.0
2008-09-11 16:10:00,93.215,93.22,93.185,93.185,401200000.0
2008-09-11 16:11:00,93.2,93.25,93.185,93.25,439900000.0
2008-09-11 16:12:00,93.25,93.29,93.225,93.275,419200000.0
2008-09-11 16:13:00,93.275,93.34,93.275,93.31,556200000.0
2008-09-11 16:14:00,93.32,93.34,93.305,93.32,521600000.0
2008-09-11 16:15:00,93.305,93.31,93.245,93.245,505100000.0
2008-09-11 16:16:00,93.25,93.25,93.16,93.16,442300000.0
2008-09-11 16:17:00,93.16,93.21,93.135,93.21,351400000.0
2008-09-11 16:18:00,93.21,93.25,93.195,93.235,528700000.0
2008-09-11 16:19:00,93.24,93.29,93.235,93.235,474300000.0
2008-09-11 16:20:00,93.25,93.27,93.235,93.26,497100000.0
2008-09-11 16:21:00,93.245,93.35,93.245,93.34,411600000.0
2008-09-11 16:22:00,93.34,93.35,93.285,93.3,448800000.0
2008-09-11 16:23:00,93.3,93.33,93.265,93.27,297100000.0
2008-09-11 16:24:00,93.28,93.365,93.27,93.365,413300000.0
2008-09-11 16:25:00,93.36,93.39,93.36,93.38,302400000.0
2008-09-11 16:26:00,93.375,93.39,93.34,93.35,428100000.0
2008-09-11 16:27:00,93.335,93.365,93.325,93.335,371600000.0
2008-09-11 16:28:00,93.34,93.345,93.285,93.32,411400000.0
2008-09-11 16:29:00,93.32,93.32,93.295,93.31,329300000.0
2008-09-11 16:30:00,93.305,93.31,93.24,93.25,307300000.0
2008-09-11 16:31:00,93.245,93.26,93.2,93.22,353000000.0
2008-09-11 16:32:00,93.22,93.23,93.205,93.215,376700000.0
2008-09-11 16:33:00,93.22,93.23,93.205,93.23,340300000.0
2008-09-11 16:34:00,93.22,93.29,93.205,93.28,178800000.0
2008-09-11 16:35:00,93.29,93.31,93.265,93.3,220900000.0
2008-09-11 16:36:00,93.3,93.3,93.265,93.29,199700000.0
2008-09-11 16:37:00,93.29,93.345,93.275,93.345,402600000.0
2008-09-11 16:38:00,93.345,93.37,93.305,93.315,295000000.0
2008-09-11 16:39:00,93.325,93.34,93.305,93.305,375900000.0
2008-09-11 16:40:00,93.31,93.35,93.305,93.34,469600000.0
2008-09-11 16:41:00,93.34,93.4,93.33,93.35,496300000.0
2008-09-11 16:42:00,93.35,93.385,93.345,93.355,323100000.0
2008-09-11 16:43:00,93.355,93.4,93.345,93.38,378000000.0
2008-09-11 16:44:00,93.38,93.38,93.34,93.35,423700000.0
2008-09-11 16:45:00,93.35,93.4,93.33,93.385,439900000.0
2008-09-11 16:46:00,93.395,93.44,93.395,93.42,406600000.0
2008-09-11 16:47:00,93.415,93.43,93.365,93.385,347300000.0
2008-09-11 16:48:00,93.4,93.4,93.365,93.38,353100000.0
2008-09-11 16:49:00,93.385,93.42,93.37,93.42,407200000.0
2008-09-11 16:50:00,93.42,93.455,93.39,93.445,543100000.0
2008-09-11 16:51:00,93.445,93.46,93.415,93.425,467300000.0
2008-09-11 16:52:00,93.425,93.43,93.39,93.43,343700000.0
2008-09-11 16:53:00,93.43,93.46,93.41,93.455,290800000.0
2008-09-11 16:54:00,93.45,93.495,93.45,93.48,387600000.0
2008-09-11 16:55:00,93.485,93.5,93.46,93.49,365600000.0
2008-09-11 16:56:00,93.49,93.49,93.45,93.47,238100000.0
2008-09-11 16:57:00,93.465,93.48,93.425,93.44,263100000.0
2008-09-11 16:58:00,93.435,93.44,93.385,93.39,299700000.0
2008-09-11 16:59:00,93.39,93.415,93.365,93.38,428100000.0
2008-09-11 17:00:00,93.365,93.39,93.355,93.37,301300000.0
2008-09-11 17:01:00,93.37,93.41,93.355,93.405,328400000.0
2008-09-11 17:02:00,93.4,93.42,93.375,93.375,368800000.0
2008-09-11 17:03:00,93.375,93.39,93.31,93.335,443900000.0
2008-09-11 17:04:00,93.33,93.39,93.325,93.385,413200000.0
2008-09-11 17:05:00,93.385,93.41,93.37,93.39,371700000.0
2008-09-11 17:06:00,93.39,93.39,93.36,93.37,449800000.0
2008-09-11 17:07:00,93.37,93.38,93.325,93.35,407800000.0
2008-09-11 17:08:00,93.34,93.37,93.315,93.33,476500000.0
2008-09-11 17:09:00,93.335,93.37,93.335,93.355,341200000.0
2008-09-11 17:10:00,93.35,93.37,93.34,93.365,245200000.0
2008-09-11 17:11:00,93.36,93.41,93.36,93.37,263300000.0
2008-09-11 17:12:00,93.37,93.37,93.33,93.35,366100000.0
2008-09-11 17:13:00,93.335,93.36,93.325,93.345,326400000.0
2008-09-11 17:14:00,93.345,93.37,93.305,93.365,371300000.0
2008-09-11 17:15:00,93.36,93.4,93.355,93.36,195000000.0
2008-09-11 17:16:00,93.355,93.375,93.345,93.35,229600000.0
2008-09-11 17:17:00,93.355,93.39,93.31,93.335,263500000.0
2008-09-11 17:18:00,93.325,93.34,93.315,93.34,206800000.0
2008-09-11 17:19:00,93.34,93.355,93.305,93.32,270300000.0
2008-09-11 17:20:00,93.315,93.34,93.295,93.32,268200000.0
2008-09-11 17:21:00,93.32,93.34,93.295,93.33,324700000.0
2008-09-11 17:22:00,93.33,93.34,93.295,93.3,187400000.0
2008-09-11 17:23:00,93.3,93.32,93.27,93.28,226300000.0
2008-09-11 17:24:00,93.27,93.31,93.255,93.3,215800000.0
2008-09-11 17:25:00,93.3,93.31,93.285,93.3,109500000.0
2008-09-11 17:26:00,93.3,93.3,93.245,93.245,253100000.0
2008-09-11 17:27:00,93.26,93.26,93.235,93.26,240200000.0
2008-09-11 17:28:00,93.255,93.27,93.255,93.26,130900000.0
2008-09-11 17:29:00,93.27,93.31,93.265,93.285,354500000.0
2008-09-11 17:30:00,93.3,93.315,93.285,93.31,277500000.0
2008-09-11 17:31:00,93.31,93.36,93.305,93.35,389500000.0
2008-09-11 17:32:00,93.35,93.37,93.33,93.36,266100000.0
2008-09-11 17:33:00,93.36,93.435,93.355,93.43,414700000.0
2008-09-11 17:34:00,93.43,93.46,93.42,93.43,247400000.0
2008-09-11 17:35:00,93.44,93.46,93.415,93.42,215300000.0
2008-09-11 17:36:00,93.42,93.47,93.415,93.47,172200000.0
2008-09-11 17:37:00,93.47,93.53,93.46,93.53,201300000.0
2008-09-11 17:38:00,93.53,93.605,93.515,93.59,286200000.0
2008-09-11 17:39:00,93.59,93.6,93.575,93.59,196600000.0
2008-09-11 17:40:00,93.59,93.59,93.565,93.58,332300000.0
2008-09-11 17:41:00,93.58,93.59,93.535,93.545,317700000.0
2008-09-11 17:42:00,93.545,93.57,93.525,93.57,220000000.0
2008-09-11 17:43:00,93.57,93.58,93.535,93.56,205500000.0
2008-09-11 17:44:00,93.58,93.61,93.545,93.545,302900000.0
2008-09-11 17:45:00,93.545,93.58,93.535,93.55,392700000.0
2008-09-11 17:46:00,93.56,93.56,93.505,93.52,348500000.0
2008-09-11 17:47:00,93.505,93.525,93.495,93.52,322100000.0
2008-09-11 17:48:00,93.52,93.545,93.485,93.49,297600000.0
2008-09-11 17:49:00,93.485,93.49,93.475,93.49,208000000.0
2008-09-11 17:50:00,93.485,93.51,93.485,93.49,264800002.0
2008-09-11 17:51:00,93.49,93.545,93.49,93.545,270500000.0
2008-09-11 17:52:00,93.545,93.63,93.54,93.59,412700000.0
2008-09-11 17:53:00,93.59,93.61,93.575,93.58,387300000.0
2008-09-11 17:54:00,93.58,93.66,93.575,93.62,301400000.0
2008-09-11 17:55:00,93.61,93.68,93.605,93.65,238900000.0
2008-09-11 17:56:00,93.66,93.71,93.645,93.69,153700000.0
2008-09-11 17:57:00,93.69,93.715,93.625,93.64,223500000.0
2008-09-11 17:58:00,93.64,93.64,93.605,93.64,101900000.0
2008-09-11 17:59:00,93.63,93.65,93.59,93.59,148800000.0
2008-09-11 18:00:00,93.59,93.67,93.585,93.67,197100000.0
2008-09-11 18:01:00,93.68,93.76,93.665,93.75,372900000.0
2008-09-11 18:02:00,93.745,93.75,93.705,93.75,421400000.0
2008-09-11 18:03:00,93.745,93.775,93.735,93.775,286200000.0
2008-09-11 18:04:00,93.775,93.815,93.75,93.75,447900000.0
2008-09-11 18:05:00,93.75,93.75,93.63,93.63,346400000.0
2008-09-11 18:06:00,93.625,93.71,93.62,93.7,391200000.0
2008-09-11 18:07:00,93.7,93.7,93.62,93.64,266000000.0
2008-09-11 18:08:00,93.645,93.69,93.63,93.67,274900000.0
2008-09-11 18:09:00,93.67,93.69,93.645,93.65,220800000.0
2008-09-11 18:10:00,93.66,93.68,93.645,93.66,133900000.0
2008-09-11 18:11:00,93.66,93.7,93.635,93.645,301500000.0
2008-09-11 18:12:00,93.66,93.66,93.625,93.625,248800000.0
2008-09-11 18:13:00,93.64,93.64,93.6,93.625,200900000.0
2008-09-11 18:14:00,93.63,93.65,93.61,93.64,184200000.0
2008-09-11 18:15:00,93.64,93.64,93.615,93.62,114800000.0
2008-09-11 18:16:00,93.615,93.66,93.615,93.635,214800000.0
2008-09-11 18:17:00,93.635,93.705,93.635,93.69,211500000.0
2008-09-11 18:18:00,93.685,93.69,93.67,93.69,163800000.0
2008-09-11 18:19:00,93.69,93.705,93.675,93.695,197900000.0
2008-09-11 18:20:00,93.695,93.72,93.685,93.695,317700000.0
2008-09-11 18:21:00,93.695,93.74,93.695,93.74,224700000.0
2008-09-11 18:22:00,93.74,93.77,93.74,93.76,172200000.0
2008-09-11 18:23:00,93.755,93.81,93.75,93.8,177700000.0
2008-09-11 18:24:00,93.79,93.79,93.725,93.73,88500000.0
2008-09-11 18:25:00,93.73,93.73,93.685,93.69,116800000.0
2008-09-11 18:26:00,93.695,93.74,93.695,93.73,101000000.0
2008-09-11 18:27:00,93.73,93.73,93.695,93.71,33400000.0
2008-09-11 18:28:00,93.72,93.73,93.72,93.73,21200000.0
2008-09-11 18:29:00,93.71,93.74,93.71,93.74,54100000.0
2008-09-11 18:30:00,93.735,93.75,93.715,93.72,147100000.0
2008-09-11 18:31:00,93.72,93.72,93.665,93.68,220300000.0
2008-09-11 18:32:00,93.675,93.69,93.635,93.645,254400000.0
2008-09-11 18:33:00,93.645,93.66,93.56,93.56,131900000.0
2008-09-11 18:34:00,93.56,93.64,93.51,93.625,243000000.0
2008-09-11 18:35:00,93.63,93.655,93.545,93.545,165500000.0
2008-09-11 18:36:00,93.545,93.58,93.535,93.55,190800000.0
2008-09-11 18:37:00,93.56,93.56,93.505,93.505,235700000.0
2008-09-11 18:38:00,93.505,93.53,93.505,93.525,88600000.0
2008-09-11 18:39:00,93.52,93.565,93.52,93.525,126200000.0
2008-09-11 18:40:00,93.53,93.54,93.46,93.53,321800000.0
2008-09-11 18:41:00,93.52,93.535,93.455,93.47,255700000.0
2008-09-11 18:42:00,93.48,93.52,93.465,93.51,273800000.0
2008-09-11 18:43:00,93.505,93.52,93.495,93.495,116900000.0
2008-09-11 18:44:00,93.495,93.52,93.495,93.505,94700000.0
2008-09-11 18:45:00,93.51,93.55,93.5,93.55,170000000.0
2008-09-11 18:46:00,93.555,93.57,93.525,93.54,189000000.0
2008-09-11 18:47:00,93.54,93.54,93.515,93.52,80300000.0
2008-09-11 18:48:00,93.515,93.54,93.485,93.51,244500000.0
2008-09-11 18:49:00,93.515,93.515,93.49,93.495,73000000.0
2008-09-11 18:50:00,93.5,93.53,93.475,93.49,175300000.0
2008-09-11 18:51:00,93.485,93.51,93.475,93.48,137700000.0
2008-09-11 18:52:00,93.465,93.495,93.455,93.485,119100000.0
2008-09-11 18:53:00,93.49,93.49,93.45,93.47,231300000.0
2008-09-11 18:54:00,93.46,93.47,93.445,93.465,151000000.0
2008-09-11 18:55:00,93.465,93.5,93.465,93.5,137100000.0
2008-09-11 18:56:00,93.485,93.495,93.465,93.465,110300000.0
2008-09-11 18:57:00,93.465,93.47,93.425,93.47,169700000.0
2008-09-11 18:58:00,93.47,93.49,93.455,93.49,216700000.0
2008-09-11 18:59:00,93.49,93.62,93.49,93.6,190200000.0
2008-09-11 19:00:00,93.61,93.62,93.595,93.6,181000000.0
2008-09-11 19:01:00,93.6,93.615,93.585,93.59,201700000.0
2008-09-11 19:02:00,93.59,93.605,93.565,93.58,244600000.0
2008-09-11 19:03:00,93.58,93.58,93.555,93.56,67800000.0
2008-09-11 19:04:00,93.56,93.56,93.505,93.52,129500000.0
2008-09-11 19:05:00,93.52,93.52,93.495,93.5,81000000.0
2008-09-11 19:06:00,93.5,93.5,93.44,93.455,172000000.0
2008-09-11 19:07:00,93.455,93.47,93.405,93.42,235800000.0
2008-09-11 19:08:00,93.42,93.42,93.405,93.41,200100000.0
2008-09-11 19:09:00,93.41,93.44,93.405,93.44,145600000.0
2008-09-11 19:10:00,93.44,93.445,93.415,93.415,126100000.0
2008-09-11 19:11:00,93.42,93.42,93.405,93.41,98300000.0
2008-09-11 19:12:00,93.405,93.42,93.385,93.4,56000000.0
2008-09-11 19:13:00,93.39,93.39,93.38,93.385,113900000.0
2008-09-11 19:14:00,93.385,93.44,93.375,93.425,267800000.0
2008-09-11 19:15:00,93.43,93.435,93.385,93.405,174400000.0
2008-09-11 19:16:00,93.41,93.41,93.365,93.39,164000000.0
2008-09-11 19:17:00,93.39,93.41,93.375,93.41,237100000.0
2008-09-11 19:18:00,93.4,93.41,93.375,93.4,99700000.0
2008-09-11 19:19:00,93.4,93.4,93.375,93.4,134500000.0
2008-09-11 19:20:00,93.395,93.395,93.365,93.375,135200000.0
2008-09-11 19:21:00,93.375,93.39,93.37,93.37,127600000.0
2008-09-11 19:22:00,93.36,93.39,93.355,93.37,141300000.0
2008-09-11 19:23:00,93.37,93.37,93.35,93.355,71900000.0
2008-09-11 19:24:00,93.36,93.37,93.34,93.34,114200000.0
2008-09-11 19:25:00,93.34,93.37,93.34,93.37,145100000.0
2008-09-11 19:26:00,93.37,93.37,93.34,93.34,169700000.0
2008-09-11 19:27:00,93.335,93.35,93.305,93.33,82700000.0
2008-09-11 19:28:00,93.315,93.34,93.315,93.33,36200000.0
2008-09-11 19:29:00,93.34,93.39,93.335,93.39,121300000.0
2008-09-11 19:30:00,93.38,93.42,93.38,93.42,85200000.0
2008-09-11 19:31:00,93.42,93.455,93.415,93.45,95900000.0
2008-09-11 19:32:00,93.46,93.53,93.455,93.495,168400000.0
2008-09-11 19:33:00,93.5,93.5,93.485,93.5,45100000.0
2008-09-11 19:34:00,93.49,93.51,93.485,93.51,144700000.0
2008-09-11 19:35:00,93.51,93.54,93.495,93.53,135300000.0
2008-09-11 19:36:00,93.53,93.54,93.525,93.53,114700000.0
2008-09-11 19:37:00,93.53,93.54,93.495,93.51,153100000.0
2008-09-11 19:38:00,93.5,93.52,93.495,93.505,134900000.0
2008-09-11 19:39:00,93.505,93.55,93.505,93.52,112100000.0
2008-09-11 19:40:00,93.515,93.54,93.515,93.525,201000000.0
2008-09-11 19:41:00,93.525,93.55,93.525,93.55,110900000.0
2008-09-11 19:42:00,93.55,93.55,93.515,93.52,169200000.0
2008-09-11 19:43:00,93.51,93.53,93.495,93.51,121500000.0
2008-09-11 19:44:00,93.51,93.58,93.5,93.58,159100000.0
2008-09-11 19:45:00,93.58,93.58,93.535,93.535,75100000.0
2008-09-11 19:46:00,93.54,93.55,93.495,93.52,98500000.0
2008-09-11 19:47:00,93.51,93.52,93.485,93.495,209700000.0
2008-09-11 19:48:00,93.5,93.525,93.495,93.505,165400000.0
2008-09-11 19:49:00,93.51,93.52,93.505,93.51,37300000.0
2008-09-11 19:50:00,93.505,93.59,93.505,93.59,237000000.0
2008-09-11 19:51:00,93.575,93.61,93.575,93.585,225700000.0
2008-09-11 19:52:00,93.59,93.625,93.59,93.605,149600000.0
2008-09-11 19:53:00,93.61,93.64,93.6,93.63,113000000.0
2008-09-11 19:54:00,93.63,93.63,93.575,93.6,81300000.0
2008-09-11 19:55:00,93.6,93.65,93.6,93.65,75500000.0
2008-09-11 19:56:00,93.65,93.65,93.625,93.64,86300000.0
2008-09-11 19:57:00,93.63,93.63,93.605,93.625,77000000.0
2008-09-11 19:58:00,93.625,93.63,93.565,93.565,125300000.0
2008-09-11 19:59:00,93.57,93.57,93.525,93.54,50400000.0
2008-09-11 20:00:00,93.54,93.545,93.53,93.545,80600000.0
2008-09-11 20:01:00,93.55,93.56,93.53,93.55,152700000.0
2008-09-11 20:02:00,93.55,93.55,93.535,93.54,157600000.0
2008-09-11 20:03:00,93.535,93.57,93.535,93.57,243600000.0
2008-09-11 20:04:00,93.575,93.585,93.545,93.56,127100000.0
2008-09-11 20:05:00,93.555,93.64,93.545,93.63,251400000.0
2008-09-11 20:06:00,93.63,93.66,93.62,93.63,95600000.0
2008-09-11 20:07:00,93.64,93.71,93.64,93.69,98400000.0
2008-09-11 20:08:00,93.69,93.71,93.665,93.67,245200000.0
2008-09-11 20:09:00,93.675,93.7,93.635,93.64,152600000.0
2008-09-11 20:10:00,93.65,93.67,93.59,93.59,303000000.0
2008-09-11 20:11:00,93.595,93.65,93.585,93.65,182900000.0
2008-09-11 20:12:00,93.645,93.68,93.635,93.65,127200000.0
2008-09-11 20:13:00,93.65,93.65,93.595,93.63,209400000.0
2008-09-11 20:14:00,93.63,93.64,93.605,93.62,94000000.0
2008-09-11 20:15:00,93.62,93.66,93.615,93.635,171700000.0
2008-09-11 20:16:00,93.635,93.66,93.625,93.645,165800000.0
2008-09-11 20:17:00,93.64,93.665,93.605,93.65,234800000.0
2008-09-11 20:18:00,93.645,93.72,93.645,93.675,192800000.0
2008-09-11 20:19:00,93.69,93.7,93.68,93.69,152800000.0
2008-09-11 20:20:00,93.685,93.7,93.67,93.675,252300000.0
2008-09-11 20:21:00,93.67,93.68,93.655,93.665,218600000.0
2008-09-11 20:22:00,93.67,93.71,93.66,93.695,136200000.0
2008-09-11 20:23:00,93.71,93.71,93.685,93.69,170900000.0
2008-09-11 20:24:00,93.69,93.71,93.665,93.69,240400000.0
2008-09-11 20:25:00,93.695,93.71,93.685,93.7,141300000.0
2008-09-11 20:26:00,93.69,93.705,93.69,93.705,169400000.0
2008-09-11 20:27:00,93.7,93.72,93.67,93.68,230500000.0
2008-09-11 20:28:00,93.67,93.67,93.635,93.645,200200000.0
2008-09-11 20:29:00,93.645,93.67,93.64,93.655,199600000.0
2008-09-11 20:30:00,93.655,93.67,93.645,93.67,226900000.0
2008-09-11 20:31:00,93.655,93.71,93.65,93.695,217700000.0
2008-09-11 20:32:00,93.69,93.695,93.645,93.65,288400000.0
2008-09-11 20:33:00,93.66,93.67,93.655,93.66,106800000.0
2008-09-11 20:34:00,93.67,93.67,93.635,93.645,100200000.0
2008-09-11 20:35:00,93.66,93.67,93.635,93.65,112100000.0
2008-09-11 20:36:00,93.635,93.66,93.635,93.645,205900000.0
2008-09-11 20:37:00,93.64,93.64,93.625,93.63,33800000.0
2008-09-11 20:38:00,93.63,93.64,93.605,93.61,80000000.0
2008-09-11 20:39:00,93.61,93.64,93.61,93.64,18100000.0
2008-09-11 20:40:00,93.64,93.65,93.63,93.65,32100000.0
2008-09-11 20:41:00,93.65,93.68,93.645,93.66,54400000.0
2008-09-11 20:42:00,93.67,93.67,93.615,93.62,236200000.0
2008-09-11 20:43:00,93.64,93.65,93.62,93.65,161100000.0
2008-09-11 20:44:00,93.635,93.68,93.635,93.68,122300000.0
2008-09-11 20:45:00,93.68,93.68,93.66,93.67,42000000.0
2008-09-11 20:46:00,93.67,93.71,93.655,93.71,156900000.0
2008-09-11 20:47:00,93.7,93.72,93.665,93.69,149100000.0
2008-09-11 20:48:00,93.7,93.7,93.67,93.695,102800000.0
2008-09-11 20:49:00,93.695,93.74,93.695,93.74,48600000.0
2008-09-11 20:50:00,93.73,93.78,93.725,93.74,93300000.0
2008-09-11 20:51:00,93.73,93.75,93.705,93.71,242900000.0
2008-09-11 20:52:00,93.695,93.72,93.69,93.69,227400000.0
2008-09-11 20:53:00,93.69,93.71,93.675,93.685,294200000.0
2008-09-11 20:54:00,93.69,93.7,93.67,93.69,105800000.0
2008-09-11 20:55:00,93.7,93.72,93.675,93.715,151100000.0
2008-09-11 20:56:00,93.715,93.715,93.655,93.705,264700000.0
2008-09-11 20:57:00,93.705,93.73,93.695,93.73,145300000.0
2008-09-11 20:58:00,93.73,93.74,93.69,93.695,118800000.0
2008-09-11 20:59:00,93.695,93.7,93.635,93.65,133000000.0
2008-09-11 21:00:00,93.645,93.65,93.63,93.65,119300000.0
2008-09-11 21:01:00,93.65,93.66,93.62,93.62,259800000.0
2008-09-11 21:02:00,93.63,93.63,93.61,93.63,270200000.0
2008-09-11 21:03:00,93.63,93.66,93.625,93.63,62600000.0
2008-09-11 21:04:00,93.63,93.63,93.605,93.625,193300000.0
2008-09-11 21:05:00,93.64,93.66,93.625,93.65,215800000.0
2008-09-11 21:06:00,93.65,93.75,93.65,93.73,349499999.0
2008-09-11 21:07:00,93.73,93.74,93.7,93.74,276800000.0
2008-09-11 21:08:00,93.745,93.77,93.695,93.725,268200000.0
2008-09-11 21:09:00,93.73,93.78,93.725,93.76,100300000.0
2008-09-11 21:10:00,93.76,93.76,93.725,93.73,79600000.0
2008-09-11 21:11:00,93.73,93.73,93.69,93.69,111300000.0
2008-09-11 21:12:00,93.71,93.71,93.68,93.68,65700000.0
2008-09-11 21:13:00,93.68,93.73,93.68,93.7,177000000.0
2008-09-11 21:14:00,93.7,93.7,93.66,93.67,170599999.0
2008-09-11 21:15:00,93.67,93.67,93.63,93.65,192500000.0
2008-09-11 21:16:00,93.64,93.66,93.64,93.65,36400000.0
2008-09-11 21:17:00,93.65,93.67,93.65,93.66,46100000.0
2008-09-11 21:18:00,93.65,93.66,93.63,93.65,40300000.0
2008-09-11 21:19:00,93.66,93.66,93.63,93.64,37400000.0
2008-09-11 21:20:00,93.63,93.66,93.6,93.61,127600000.0
2008-09-11 21:21:00,93.615,93.63,93.595,93.62,234400000.0
2008-09-11 21:22:00,93.62,93.62,93.59,93.59,46400000.0
2008-09-11 21:23:00,93.58,93.605,93.58,93.605,191300000.0
2008-09-11 21:24:00,93.61,93.62,93.58,93.62,197200000.0
2008-09-11 21:25:00,93.6,93.64,93.6,93.64,108700000.0
2008-09-11 21:26:00,93.635,93.64,93.63,93.635,7300000.0
2008-09-11 21:27:00,93.65,93.65,93.6,93.615,42500000.0
2008-09-11 21:28:00,93.62,93.635,93.54,93.57,65000000.0
2008-09-11 21:29:00,93.57,93.57,93.54,93.55,29500000.0
2008-09-11 21:30:00,93.55,93.56,93.54,93.55,49500000.0
2008-09-11 21:31:00,93.55,93.555,93.495,93.51,180600000.0
2008-09-11 21:32:00,93.51,93.57,93.505,93.57,170900000.0
2008-09-11 21:33:00,93.575,93.58,93.565,93.57,79900000.0
2008-09-11 21:34:00,93.56,93.56,93.505,93.54,107500000.0
2008-09-11 21:35:00,93.54,93.55,93.51,93.54,143800000.0
2008-09-11 21:36:00,93.55,93.55,93.53,93.55,46800000.0
2008-09-11 21:37:00,93.55,93.6,93.545,93.59,166000000.0
2008-09-11 21:38:00,93.59,93.59,93.57,93.57,31300000.0
2008-09-11 21:39:00,93.57,93.6,93.555,93.6,82600000.0
2008-09-11 21:40:00,93.6,93.61,93.575,93.59,149400000.0
2008-09-11 21:41:00,93.585,93.64,93.585,93.625,94300000.0
2008-09-11 21:42:00,93.615,93.64,93.605,93.63,243600000.0
2008-09-11 21:43:00,93.65,93.665,93.63,93.665,58900000.0
2008-09-11 21:44:00,93.66,93.67,93.64,93.66,152200000.0
2008-09-11 21:45:00,93.67,93.67,93.645,93.65,55300000.0
2008-09-11 21:46:00,93.65,93.66,93.63,93.635,122200000.0
2008-09-11 21:47:00,93.63,93.63,93.605,93.62,169100000.0
2008-09-11 21:48:00,93.62,93.625,93.585,93.6,171200000.0
2008-09-11 21:49:00,93.59,93.62,93.59,93.61,133200000.0
2008-09-11 21:50:00,93.61,93.64,93.595,93.64,147199999.0
2008-09-11 21:51:00,93.64,93.675,93.64,93.67,105300000.0
2008-09-11 21:52:00,93.67,93.7,93.67,93.7,37500000.0
2008-09-11 21:53:00,93.7,93.7,93.675,93.7,57100000.0
2008-09-11 21:54:00,93.705,93.71,93.695,93.7,68700000.0
2008-09-11 21:55:00,93.69,93.7,93.675,93.69,112200000.0
2008-09-11 21:56:00,93.69,93.86,93.69,93.83,255500000.0
2008-09-11 21:57:00,93.83,93.99,93.825,93.985,352099999.0
2008-09-11 21:58:00,94.0,94.04,93.965,94.0,521899998.0
2008-09-11 21:59:00,94.0,94.05,93.965,93.97,354600000.0
2008-09-11 22:00:00,93.97,93.995,93.885,93.94,1061900010.0
2008-09-11 22:01:00,93.95,93.96,93.885,93.915,239700000.0
2008-09-11 22:02:00,93.915,93.915,93.87,93.91,339500000.0
2008-09-11 22:03:00,93.905,93.92,93.88,93.89,324000000.0
2008-09-11 22:04:00,93.885,93.9,93.825,93.83,171300000.0
2008-09-11 22:05:00,93.835,93.85,93.795,93.85,230800000.0
2008-09-11 22:06:00,93.85,93.85,93.765,93.765,124100000.0
2008-09-11 22:07:00,93.77,93.78,93.71,93.73,187100000.0
2008-09-11 22:08:00,93.72,93.82,93.715,93.78,227300000.0
2008-09-11 22:09:00,93.78,93.81,93.745,93.78,283800002.0
2008-09-11 22:10:00,93.775,93.78,93.71,93.71,280300000.0
2008-09-11 22:11:00,93.71,93.725,93.67,93.7,136100000.0
2008-09-11 22:12:00,93.7,93.7,93.65,93.69,73700000.0
2008-09-11 22:13:00,93.685,93.71,93.685,93.705,115200000.0
2008-09-11 22:14:00,93.705,93.74,93.705,93.72,167600000.0
2008-09-11 22:15:00,93.73,93.75,93.73,93.73,62500000.0
2008-09-11 22:16:00,93.73,93.73,93.72,93.72,42000000.0
2008-09-11 22:17:00,93.71,93.72,93.7,93.71,132100000.0
2008-09-11 22:18:00,93.705,93.735,93.705,93.73,191700000.0
2008-09-11 22:19:00,93.735,93.75,93.73,93.74,127100000.0
2008-09-11 22:20:00,93.73,93.765,93.73,93.765,123500000.0
2008-09-11 22:21:00,93.76,93.84,93.76,93.84,223000000.0
2008-09-11 22:22:00,93.84,93.86,93.84,93.84,47500000.0
2008-09-11 22:23:00,93.84,93.86,93.84,93.855,48500000.0
2008-09-11 22:24:00,93.85,93.89,93.83,93.89,107300000.0
2008-09-11 22:25:00,93.895,93.905,93.845,93.845,226100000.0
2008-09-11 22:26:00,93.85,93.865,93.82,93.845,180300000.0
2008-09-11 22:27:00,93.845,93.87,93.84,93.85,222600000.0
2008-09-11 22:28:00,93.855,93.925,93.855,93.9,237100000.0
2008-09-11 22:29:00,93.9,93.95,93.9,93.95,63800000.0
2008-09-11 22:30:00,93.95,93.99,93.945,93.965,101800000.0
2008-09-11 22:31:00,93.955,93.965,93.92,93.945,148300000.0
2008-09-11 22:32:00,93.94,93.98,93.925,93.925,127000000.0
2008-09-11 22:33:00,93.925,94.01,93.925,94.01,191700002.0
2008-09-11 22:34:00,94.03,94.04,93.995,94.015,37300000.0
2008-09-11 22:35:00,94.03,94.04,93.985,94.01,49200000.0
2008-09-11 22:36:00,94.015,94.02,93.985,93.985,25100000.0
2008-09-11 22:37:00,93.975,94.005,93.95,93.98,63300000.0
2008-09-11 22:38:00,93.98,94.0,93.96,93.975,69400000.0
2008-09-11 22:39:00,93.975,93.99,93.965,93.965,48400000.0
2008-09-11 22:40:00,93.96,93.98,93.94,93.98,83000000.0
2008-09-11 22:41:00,93.985,94.015,93.985,94.015,44100000.0
2008-09-11 22:42:00,94.015,94.065,94.01,94.02,755800007.0
2008-09-11 22:43:00,94.02,94.02,94.015,94.02,895000004.0
2008-09-11 22:44:00,94.02,94.03,94.015,94.03,471900003.0
2008-09-11 22:45:00,94.03,94.07,94.02,94.065,62200000.0
2008-09-11 22:46:00,94.07,94.12,94.045,94.05,143000000.0
2008-09-11 22:47:00,94.05,94.05,94.01,94.04,177400000.0
2008-09-11 22:48:00,94.04,94.065,94.03,94.045,95000000.0
2008-09-11 22:49:00,94.04,94.05,94.03,94.045,32300000.0
2008-09-11 22:50:00,94.05,94.055,94.025,94.055,153100000.0
2008-09-11 22:51:00,94.055,94.06,94.015,94.05,65600000.0
2008-09-11 22:52:00,94.05,94.05,94.03,94.03,23900000.0
2008-09-11 22:53:00,94.04,94.075,94.01,94.03,235800001.0
2008-09-11 22:54:00,94.03,94.05,94.02,94.02,156600000.0
2008-09-11 22:55:00,94.04,94.055,94.015,94.015,161800000.0
2008-09-11 22:56:00,94.02,94.03,93.99,94.02,182300000.0
2008-09-11 22:57:00,94.02,94.025,93.99,93.995,158900000.0
2008-09-11 22:58:00,94.0,94.11,94.0,94.09,257400000.0
2008-09-11 22:59:00,94.09,94.15,94.08,94.15,142100000.0
2008-09-11 23:00:00,94.15,94.21,94.12,94.205,970999994.0
2008-09-11 23:01:00,94.21,94.215,94.135,94.17,1741299989.0
2008-09-11 23:02:00,94.17,94.25,94.11,94.21,58300000.0
2008-09-11 23:03:00,94.2,94.2,94.15,94.19,58300000.0
2008-09-11 23:04:00,94.19,94.19,94.135,94.15,154400000.0
2008-09-11 23:05:00,94.15,94.15,94.15,94.15,98000000.0
2008-09-11 23:06:00,94.145,94.22,94.145,94.22,1324200001.0
2008-09-11 23:07:00,94.22,94.24,94.21,94.22,707600000.0
2008-09-11 23:08:00,94.23,94.23,94.21,94.21,707600000.0
2008-09-11 23:09:00,94.2,94.2,94.19,94.19,707600000.0
2008-09-11 23:10:00,94.19,94.19,94.145,94.16,1267899997.0
2008-09-11 23:11:00,94.155,94.21,94.155,94.21,452400000.0
2008-09-11 23:12:00,94.21,94.24,94.21,94.24,72700000.0
2008-09-11 23:13:00,94.25,94.31,94.24,94.28,904799998.0
2008-09-11 23:14:00,94.28,94.28,94.265,94.28,155100000.0
2008-09-11 23:15:00,94.27,94.28,94.26,94.27,88200000.0
2008-09-11 23:16:00,94.27,94.32,94.25,94.285,800900003.0
2008-09-11 23:17:00,94.28,94.31,94.28,94.29,32400000.0
2008-09-11 23:18:00,94.28,94.28,94.25,94.26,145500000.0
2008-09-11 23:19:00,94.26,94.27,94.26,94.26,61000000.0
2008-09-11 23:20:00,94.26,94.28,94.185,94.26,75900000.0
2008-09-11 23:21:00,94.26,94.26,94.175,94.235,84500000.0
2008-09-11 23:22:00,94.24,94.25,94.18,94.24,28800000.0
2008-09-11 23:23:00,94.235,94.24,94.175,94.205,127500000.0
2008-09-11 23:24:00,94.23,94.24,94.17,94.24,106900000.0
2008-09-11 23:25:00,94.23,94.24,94.165,94.18,52099999.0
2008-09-11 23:26:00,94.17,94.275,94.125,94.27,302199999.0
2008-09-11 23:27:00,94.285,94.375,94.165,94.235,271300000.0
2008-09-11 23:28:00,94.26,94.3,94.2,94.255,383800000.0
2008-09-11 23:29:00,94.25,94.335,94.24,94.335,280500000.0
2008-09-11 23:30:00,94.345,94.44,94.34,94.34,1552500002.0
2008-09-11 23:31:00,94.34,94.36,94.34,94.36,638800001.0
2008-09-11 23:32:00,94.37,94.375,94.33,94.365,176300000.0
2008-09-11 23:33:00,94.355,94.46,94.355,94.435,1077200000.0
2008-09-11 23:34:00,94.365,94.45,94.365,94.45,1194900000.0
2008-09-11 23:35:00,94.45,94.45,94.39,94.4,600100000.0
2008-09-11 23:36:00,94.4,94.42,94.33,94.365,162700000.0
2008-09-11 23:37:00,94.375,94.375,94.305,94.305,174700000.0
2008-09-11 23:38:00,94.31,94.32,94.295,94.305,122600000.0
2008-09-11 23:39:00,94.305,94.32,94.295,94.31,82200000.0
2008-09-11 23:40:00,94.31,94.31,94.215,94.24,375700000.0
2008-09-11 23:41:00,94.24,94.25,94.195,94.21,613900001.0
2008-09-11 23:42:00,94.21,94.25,94.195,94.21,316100002.0
2008-09-11 23:43:00,94.23,94.23,94.16,94.18,425300002.0
2008-09-11 23:44:00,94.17,94.195,94.105,94.18,257800000.0
2008-09-11 23:45:00,94.17,94.21,94.17,94.21,27500000.0
2008-09-11 23:46:00,94.21,94.21,94.21,94.21,12000000.0
2008-09-11 23:47:00,94.21,94.23,94.21,94.21,25200000.0
2008-09-11 23:48:00,94.22,94.22,94.21,94.21,4600000.0
2008-09-11 23:49:00,94.21,94.24,94.2,94.24,907199996.0
2008-09-11 23:50:00,94.24,94.24,94.24,94.24,14600000.0
2008-09-11 23:51:00,94.24,94.285,94.24,94.28,43200000.0
2008-09-11 23:52:00,94.28,94.28,94.25,94.27,74400000.0
2008-09-11 23:53:00,94.26,94.27,94.25,94.27,56600000.0
2008-09-11 23:54:00,94.27,94.27,94.26,94.26,133000000.0
2008-09-11 23:55:00,94.27,94.28,94.175,94.21,984000009.0
2008-09-11 23:56:00,94.21,94.23,94.21,94.23,851799999.0
2008-09-11 23:57:00,94.27,94.27,94.26,94.26,1018699993.0
2008-09-11 23:58:00,94.27,94.28,94.21,94.21,1018699993.0
2008-09-11 23:59:00,94.21,94.21,94.2,94.2,28600000.0
2008-09-12 00:00:00,94.19,94.26,94.18,94.24,934400001.0
2008-09-12 00:01:00,94.23,94.25,94.23,94.25,206900001.0
2008-09-12 00:02:00,94.24,94.24,94.145,94.15,95600000.0
2008-09-12 00:03:00,94.15,94.16,94.06,94.08,592100001.0
2008-09-12 00:04:00,94.07,94.12,94.055,94.11,309000000.0
2008-09-12 00:05:00,94.11,94.13,94.11,94.12,313500000.0
2008-09-12 00:06:00,94.145,94.16,94.105,94.16,1291999998.0
2008-09-12 00:07:00,94.16,94.16,94.16,94.16,1568000000.0
2008-09-12 00:08:00,94.16,94.18,94.15,94.16,536200000.0
2008-09-12 00:09:00,94.16,94.16,94.13,94.13,93000000.0
2008-09-12 00:10:00,94.12,94.14,94.07,94.08,477100000.0
2008-09-12 00:11:00,94.08,94.11,94.07,94.07,737800000.0
2008-09-12 00:12:00,94.07,94.08,94.05,94.05,864099988.0
2008-09-12 00:13:00,94.05,94.05,93.99,93.99,1873799984.0
2008-09-12 00:14:00,93.99,94.03,93.98,93.99,138100000.0
2008-09-12 00:15:00,93.99,94.0,93.99,94.0,225400000.0
2008-09-12 00:16:00,94.0,94.06,93.985,93.985,376399997.0
2008-09-12 00:17:00,94.0,94.06,93.98,94.0,438099995.0
2008-09-12 00:18:00,94.0,94.02,93.98,93.98,657799995.0
2008-09-12 00:19:00,93.98,94.025,93.98,94.025,687800002.0
2008-09-12 00:20:00,94.04,94.05,94.04,94.05,2000000.0
2008-09-12 00:21:00,94.04,94.04,93.975,94.04,157599999.0
2008-09-12 00:22:00,94.03,94.04,94.0,94.03,29500000.0
2008-09-12 00:23:00,93.99,94.03,93.985,94.03,161800005.0
2008-09-12 00:24:00,94.02,94.025,93.985,94.02,56000000.0
2008-09-12 00:25:00,94.03,94.04,94.01,94.03,68600000.0
2008-09-12 00:26:00,94.03,94.03,94.01,94.02,27800000.0
2008-09-12 00:27:00,94.01,94.03,94.01,94.02,21000000.0
2008-09-12 00:28:00,94.04,94.04,94.02,94.02,13700000.0
2008-09-12 00:29:00,94.03,94.04,94.01,94.03,29000000.0
2008-09-12 00:30:00,94.03,94.04,94.02,94.04,14000000.0
2008-09-12 00:31:00,94.04,94.04,93.985,94.01,520300002.0
2008-09-12 00:32:00,94.01,94.06,94.0,94.01,1668100024.0
2008-09-12 00:33:00,94.01,94.05,94.0,94.03,567499989.0
2008-09-12 00:34:00,94.02,94.06,93.975,93.99,448300004.0
2008-09-12 00:35:00,94.01,94.03,93.975,94.01,211200000.0
2008-09-12 00:36:00,94.01,94.05,94.0,94.02,678300004.0
2008-09-12 00:37:00,94.01,94.03,93.99,93.99,1202899999.0
2008-09-12 00:38:00,93.99,94.01,93.99,94.0,570900000.0
2008-09-12 00:39:00,94.0,94.0,93.99,94.0,169800000.0
2008-09-12 00:40:00,94.0,94.0,93.99,93.99,47800000.0
2008-09-12 00:41:00,93.98,94.0,93.95,93.95,133299999.0
2008-09-12 00:42:00,93.95,93.96,93.94,93.94,31100000.0
2008-09-12 00:43:00,93.96,93.96,93.915,93.94,33000000.0
2008-09-12 00:44:00,93.93,93.96,93.915,93.93,50700000.0
2008-09-12 00:45:00,93.94,93.94,93.91,93.92,187899998.0
2008-09-12 00:46:00,93.93,93.96,93.93,93.94,40800000.0
2008-09-12 00:47:00,93.94,93.94,93.92,93.93,206799999.0
2008-09-12 00:48:00,93.93,94.0,93.93,93.94,145000000.0
2008-09-12 00:49:00,93.94,93.96,93.94,93.96,165300001.0
2008-09-12 00:50:00,93.98,93.98,93.94,93.94,18100000.0
2008-09-12 00:51:00,93.95,93.975,93.91,93.92,437000002.0
2008-09-12 00:52:00,93.92,93.98,93.92,93.98,229200000.0
2008-09-12 00:53:00,93.98,93.99,93.96,93.98,285500000.0
2008-09-12 00:54:00,93.99,94.0,93.97,93.98,204699998.0
2008-09-12 00:55:00,93.98,93.99,93.95,93.95,57600000.0
2008-09-12 00:56:00,93.96,93.98,93.95,93.97,69300001.0
2008-09-12 00:57:00,93.98,93.99,93.95,93.99,553099990.0
2008-09-12 00:58:00,93.99,93.99,93.94,93.96,297999997.0
2008-09-12 00:59:00,93.96,93.99,93.96,93.98,261000000.0
2008-09-12 01:00:00,93.98,94.07,93.97,94.06,583700000.0
2008-09-12 01:01:00,94.06,94.08,94.02,94.06,335100001.0
2008-09-12 01:02:00,94.06,94.07,94.04,94.07,157600000.0
2008-09-12 01:03:00,94.08,94.08,94.04,94.06,66200000.0
2008-09-12 01:04:00,94.05,94.05,94.05,94.05,66299999.0
2008-09-12 01:05:00,94.06,94.1,94.06,94.1,269299998.0
2008-09-12 01:06:00,94.1,94.13,94.07,94.12,241800000.0
2008-09-12 01:07:00,94.12,94.15,94.1,94.11,327700000.0
2008-09-12 01:08:00,94.11,94.13,94.11,94.12,181500000.0
2008-09-12 01:09:00,94.11,94.11,94.1,94.1,101700000.0
2008-09-12 01:10:00,94.1,94.11,94.1,94.11,122400000.0
2008-09-12 01:11:00,94.11,94.12,94.11,94.11,76300000.0
2008-09-12 01:12:00,94.11,94.12,94.11,94.12,224600000.0
2008-09-12 01:13:00,94.12,94.13,94.11,94.13,207600000.0
2008-09-12 01:14:00,94.15,94.16,94.1,94.12,463699996.0
2008-09-12 01:15:00,94.12,94.12,94.1,94.1,200000000.0
2008-09-12 01:16:00,94.1,94.11,94.1,94.11,178200000.0
2008-09-12 01:17:00,94.11,94.12,94.05,94.05,401299998.0
2008-09-12 01:18:00,94.05,94.08,94.045,94.06,72000001.0
2008-09-12 01:19:00,94.06,94.06,94.02,94.04,21000000.0
2008-09-12 01:20:00,94.03,94.05,94.02,94.05,54200001.0
2008-09-12 01:21:00,94.03,94.03,94.01,94.01,50100001.0
2008-09-12 01:22:00,94.01,94.05,94.01,94.04,44600001.0
2008-09-12 01:23:00,94.03,94.04,94.0,94.0,199800000.0
2008-09-12 01:24:00,94.01,94.01,93.95,93.985,280600006.0
2008-09-12 01:25:00,94.0,94.0,93.96,93.99,167300000.0
2008-09-12 01:26:00,93.98,94.02,93.98,93.99,757100004.0
2008-09-12 01:27:00,94.01,94.02,93.98,94.02,113400002.0
2008-09-12 01:28:00,94.02,94.02,93.98,94.0,551099996.0
2008-09-12 01:29:00,94.0,94.055,93.985,94.01,1518899969.0
2008-09-12 01:30:00,94.01,94.06,93.985,94.01,1714199988.0
2008-09-12 01:31:00,94.0,94.01,93.99,94.0,90499998.0
2008-09-12 01:32:00,94.0,94.01,93.99,94.0,285499998.0
2008-09-12 01:33:00,94.0,94.02,94.0,94.02,141300000.0
2008-09-12 01:34:00,94.02,94.03,94.0,94.02,241500000.0
2008-09-12 01:35:00,94.02,94.02,94.02,94.02,61700000.0
2008-09-12 01:36:00,94.03,94.05,94.02,94.05,92000000.0
2008-09-12 01:37:00,94.05,94.07,94.05,94.07,183600000.0
2008-09-12 01:38:00,94.06,94.08,94.05,94.05,425700000.0
2008-09-12 01:39:00,94.05,94.06,94.025,94.06,148700000.0
2008-09-12 01:40:00,94.06,94.105,94.06,94.1,339600000.0
2008-09-12 01:41:00,94.1,94.145,94.1,94.145,266600000.0
2008-09-12 01:42:00,94.15,94.19,94.15,94.18,167900000.0
2008-09-12 01:43:00,94.18,94.23,94.17,94.21,383099997.0
2008-09-12 01:44:00,94.21,94.24,94.165,94.235,354400000.0
2008-09-12 01:45:00,94.235,94.275,94.225,94.24,174700000.0
2008-09-12 01:46:00,94.24,94.26,94.175,94.195,205100000.0
2008-09-12 01:47:00,94.19,94.2,94.18,94.185,92800000.0
2008-09-12 01:48:00,94.18,94.19,94.17,94.17,65500000.0
2008-09-12 01:49:00,94.175,94.175,94.12,94.16,188299998.0
2008-09-12 01:50:00,94.14,94.17,94.09,94.15,193000003.0
2008-09-12 01:51:00,94.15,94.17,94.14,94.17,47900000.0
2008-09-12 01:52:00,94.17,94.2,94.16,94.17,84900000.0
2008-09-12 01:53:00,94.17,94.18,94.17,94.18,21900000.0
2008-09-12 01:54:00,94.185,94.22,94.185,94.22,73600000.0
2008-09-12 01:55:00,94.21,94.21,94.19,94.2,215500000.0
2008-09-12 01:56:00,94.19,94.2,94.19,94.2,205800000.0
2008-09-12 01:57:00,94.2,94.21,94.19,94.2,58200000.0
2008-09-12 01:58:00,94.2,94.23,94.2,94.215,131200000.0
2008-09-12 01:59:00,94.23,94.26,94.23,94.25,136300000.0
2008-09-12 02:00:00,94.25,94.27,94.175,94.215,1295800000.0
2008-09-12 02:01:00,94.225,94.225,94.15,94.185,329299998.0
2008-09-12 02:02:00,94.2,94.24,94.185,94.21,434500000.0
2008-09-12 02:03:00,94.2,94.2,94.155,94.2,133200000.0
2008-09-12 02:04:00,94.2,94.2,94.18,94.18,19000000.0
2008-09-12 02:05:00,94.17,94.18,94.14,94.14,85800000.0
2008-09-12 02:06:00,94.14,94.17,94.14,94.17,98500000.0
2008-09-12 02:07:00,94.17,94.18,94.16,94.17,222300000.0
2008-09-12 02:08:00,94.17,94.21,94.17,94.21,192700000.0
2008-09-12 02:09:00,94.21,94.21,94.165,94.19,324500000.0
2008-09-12 02:10:00,94.19,94.23,94.18,94.205,325999995.0
2008-09-12 02:11:00,94.21,94.24,94.21,94.24,145799999.0
2008-09-12 02:12:00,94.24,94.27,94.22,94.26,405600000.0
2008-09-12 02:13:00,94.245,94.29,94.235,94.27,456400000.0
2008-09-12 02:14:00,94.27,94.32,94.26,94.31,335300000.0
2008-09-12 02:15:00,94.315,94.375,94.3,94.375,604399998.0
2008-09-12 02:16:00,94.375,94.4,94.32,94.32,245000000.0
2008-09-12 02:17:00,94.32,94.32,94.26,94.27,89600000.0
2008-09-12 02:18:00,94.27,94.33,94.26,94.33,178000000.0
2008-09-12 02:19:00,94.32,94.34,94.31,94.34,313400000.0
2008-09-12 02:20:00,94.34,94.37,94.32,94.33,386900000.0
2008-09-12 02:21:00,94.33,94.33,94.31,94.32,192100000.0
2008-09-12 02:22:00,94.32,94.32,94.3,94.3,109500000.0
2008-09-12 02:23:00,94.3,94.3,94.25,94.255,102700000.0
2008-09-12 02:24:00,94.3,94.3,94.24,94.24,203800000.0
2008-09-12 02:25:00,94.3,94.3,94.26,94.3,47100000.0
2008-09-12 02:26:00,94.3,94.3,94.25,94.285,140300000.0
2008-09-12 02:27:00,94.29,94.29,94.265,94.27,100500000.0
2008-09-12 02:28:00,94.27,94.27,94.26,94.26,60700000.0
2008-09-12 02:29:00,94.255,94.26,94.25,94.25,49600000.0
2008-09-12 02:30:00,94.24,94.25,94.225,94.235,59000000.0
2008-09-12 02:31:00,94.235,94.235,94.215,94.215,45000000.0
2008-09-12 02:32:00,94.215,94.24,94.205,94.225,123800000.0
2008-09-12 02:33:00,94.21,94.23,94.21,94.22,74500000.0
2008-09-12 02:34:00,94.22,94.23,94.215,94.215,32300000.0
2008-09-12 02:35:00,94.215,94.22,94.215,94.22,4200000.0
2008-09-12 02:36:00,94.215,94.225,94.21,94.215,44100000.0
2008-09-12 02:37:00,94.22,94.225,94.19,94.195,129700000.0
2008-09-12 02:38:00,94.19,94.19,94.175,94.18,28900000.0
2008-09-12 02:39:00,94.18,94.185,94.155,94.17,129800000.0
2008-09-12 02:40:00,94.17,94.17,94.13,94.13,88000000.0
2008-09-12 02:41:00,94.13,94.13,94.05,94.055,109800000.0
2008-09-12 02:42:00,94.065,94.075,94.045,94.05,108900000.0
2008-09-12 02:43:00,94.05,94.055,93.985,94.025,150700000.0
2008-09-12 02:44:00,94.015,94.08,94.005,94.08,338200000.0
2008-09-12 02:45:00,94.08,94.12,94.065,94.095,233900000.0
2008-09-12 02:46:00,94.105,94.12,94.1,94.11,132300000.0
2008-09-12 02:47:00,94.12,94.145,94.12,94.125,88700000.0
2008-09-12 02:48:00,94.13,94.15,94.12,94.135,133300000.0
2008-09-12 02:49:00,94.14,94.145,94.065,94.09,126700000.0
2008-09-12 02:50:00,94.09,94.09,94.065,94.07,102900000.0
2008-09-12 02:51:00,94.065,94.09,94.055,94.085,85200000.0
2008-09-12 02:52:00,94.08,94.08,94.065,94.065,71400000.0
2008-09-12 02:53:00,94.065,94.1,94.065,94.1,56600000.0
2008-09-12 02:54:00,94.1,94.12,94.1,94.105,79500000.0
2008-09-12 02:55:00,94.1,94.12,94.09,94.105,191000000.0
2008-09-12 02:56:00,94.105,94.12,94.095,94.095,172100000.0
2008-09-12 02:57:00,94.095,94.115,94.095,94.11,130200000.0
2008-09-12 02:58:00,94.115,94.115,94.105,94.11,38100000.0
2008-09-12 02:59:00,94.105,94.105,94.075,94.075,212400000.0
2008-09-12 03:00:00,94.065,94.075,94.045,94.045,206100000.0
2008-09-12 03:01:00,94.055,94.055,93.98,93.98,155200000.0
2008-09-12 03:02:00,93.98,93.99,93.97,93.98,110800000.0
2008-09-12 03:03:00,93.98,94.015,93.98,93.99,73500000.0
2008-09-12 03:04:00,93.985,94.005,93.98,93.985,128300000.0
2008-09-12 03:05:00,93.99,94.0,93.965,93.99,100200000.0
2008-09-12 03:06:00,93.99,94.08,93.99,94.03,350100002.0
2008-09-12 03:07:00,94.025,94.03,93.965,93.975,1120800008.0
2008-09-12 03:08:00,93.99,93.99,93.96,93.96,79700000.0
2008-09-12 03:09:00,93.97,93.97,93.885,93.91,237300000.0
2008-09-12 03:10:00,93.91,93.915,93.88,93.895,128400000.0
2008-09-12 03:11:00,93.895,93.97,93.895,93.955,149900000.0
2008-09-12 03:12:00,93.96,93.985,93.945,93.97,151800000.0
2008-09-12 03:13:00,93.97,93.98,93.97,93.97,161300000.0
2008-09-12 03:14:00,93.97,93.975,93.95,93.95,93600000.0
2008-09-12 03:15:00,93.95,93.97,93.935,93.955,111000000.0
2008-09-12 03:16:00,93.955,93.985,93.95,93.985,77400000.0
2008-09-12 03:17:00,93.985,94.0,93.98,94.0,63000000.0
2008-09-12 03:18:00,93.995,94.01,93.99,94.0,113400000.0
2008-09-12 03:19:00,93.985,94.035,93.985,94.025,635100009.0
2008-09-12 03:20:00,94.025,94.065,94.025,94.05,154300000.0
2008-09-12 03:21:00,94.055,94.08,94.05,94.075,132700000.0
2008-09-12 03:22:00,94.075,94.09,94.045,94.075,148100000.0
2008-09-12 03:23:00,94.07,94.08,94.06,94.06,226300000.0
2008-09-12 03:24:00,94.06,94.085,94.05,94.08,104500000.0
2008-09-12 03:25:00,94.085,94.085,94.07,94.07,56700000.0
2008-09-12 03:26:00,94.07,94.08,94.065,94.065,58900000.0
2008-09-12 03:27:00,94.065,94.08,94.045,94.07,233400000.0
2008-09-12 03:28:00,94.07,94.085,94.06,94.06,207000000.0
2008-09-12 03:29:00,94.055,94.075,94.04,94.06,265100000.0
2008-09-12 03:30:00,94.06,94.105,94.045,94.075,303200000.0
2008-09-12 03:31:00,94.075,94.105,94.075,94.085,169200000.0
2008-09-12 03:32:00,94.09,94.095,94.07,94.085,140700000.0
2008-09-12 03:33:00,94.08,94.11,94.075,94.09,200100000.0
2008-09-12 03:34:00,94.095,94.105,94.08,94.095,171700000.0
2008-09-12 03:35:00,94.095,94.105,94.075,94.08,196400000.0
2008-09-12 03:36:00,94.085,94.09,94.07,94.07,143200000.0
2008-09-12 03:37:00,94.075,94.08,94.07,94.08,129800000.0
2008-09-12 03:38:00,94.085,94.095,94.07,94.08,73500000.0
2008-09-12 03:39:00,94.085,94.135,94.075,94.135,190100000.0
2008-09-12 03:40:00,94.125,94.135,94.11,94.135,239000000.0
2008-09-12 03:41:00,94.135,94.15,94.125,94.13,165500000.0
2008-09-12 03:42:00,94.135,94.135,94.11,94.11,39900000.0
2008-09-12 03:43:00,94.12,94.13,94.1,94.1,112000000.0
2008-09-12 03:44:00,94.1,94.125,94.1,94.115,84000000.0
2008-09-12 03:45:00,94.115,94.115,94.095,94.095,35700000.0
2008-09-12 03:46:00,94.1,94.11,94.1,94.11,90300000.0
2008-09-12 03:47:00,94.11,94.125,94.11,94.12,60900000.0
2008-09-12 03:48:00,94.12,94.135,94.11,94.135,83600000.0
2008-09-12 03:49:00,94.13,94.15,94.13,94.14,123900000.0
2008-09-12 03:50:00,94.14,94.145,94.12,94.13,198600000.0
2008-09-12 03:51:00,94.12,94.135,94.12,94.13,84000000.0
2008-09-12 03:52:00,94.13,94.14,94.11,94.13,150000000.0
2008-09-12 03:53:00,94.13,94.17,94.13,94.165,102300000.0
2008-09-12 03:54:00,94.17,94.205,94.17,94.2,145300000.0
2008-09-12 03:55:00,94.2,94.245,94.195,94.215,77900000.0
2008-09-12 03:56:00,94.22,94.26,94.205,94.215,159000000.0
2008-09-12 03:57:00,94.215,94.245,94.215,94.225,109200000.0
2008-09-12 03:58:00,94.24,94.265,94.205,94.22,192300000.0
2008-09-12 03:59:00,94.215,94.255,94.2,94.2,271500000.0
2008-09-12 04:00:00,94.2,94.23,94.2,94.23,135200000.0
2008-09-12 04:01:00,94.23,94.25,94.21,94.24,239700000.0
2008-09-12 04:02:00,94.24,94.31,94.24,94.3,220500000.0
2008-09-12 04:03:00,94.29,94.31,94.29,94.29,116500000.0
2008-09-12 04:04:00,94.295,94.35,94.295,94.35,158700000.0
2008-09-12 04:05:00,94.35,94.35,94.29,94.3,89800000.0
2008-09-12 04:06:00,94.3,94.34,94.28,94.34,158000000.0
2008-09-12 04:07:00,94.34,94.34,94.315,94.33,72600000.0
2008-09-12 04:08:00,94.335,94.34,94.32,94.335,197800000.0
2008-09-12 04:09:00,94.335,94.335,94.305,94.305,245800000.0
2008-09-12 04:10:00,94.3,94.315,94.3,94.31,173200000.0
2008-09-12 04:11:00,94.31,94.31,94.28,94.28,107700000.0
2008-09-12 04:12:00,94.28,94.29,94.245,94.26,185100000.0
2008-09-12 04:13:00,94.26,94.27,94.245,94.245,52800000.0
2008-09-12 04:14:00,94.245,94.25,94.22,94.23,215500000.0
2008-09-12 04:15:00,94.23,94.245,94.21,94.24,208400000.0
2008-09-12 04:16:00,94.235,94.255,94.235,94.245,67200000.0
2008-09-12 04:17:00,94.245,94.245,94.215,94.24,79800000.0
2008-09-12 04:18:00,94.23,94.24,94.23,94.235,69900000.0
2008-09-12 04:19:00,94.235,94.25,94.225,94.24,77400000.0
2008-09-12 04:20:00,94.25,94.29,94.25,94.29,123500000.0
2008-09-12 04:21:00,94.285,94.305,94.28,94.295,85800000.0
2008-09-12 04:22:00,94.295,94.325,94.285,94.32,59800000.0
2008-09-12 04:23:00,94.325,94.34,94.295,94.325,100800000.0
2008-09-12 04:24:00,94.33,94.345,94.295,94.295,132200000.0
2008-09-12 04:25:00,94.295,94.3,94.28,94.3,74700000.0
2008-09-12 04:26:00,94.3,94.315,94.275,94.295,202100000.0
2008-09-12 04:27:00,94.295,94.315,94.29,94.3,152900000.0
2008-09-12 04:28:00,94.305,94.31,94.285,94.285,94600000.0
2008-09-12 04:29:00,94.29,94.305,94.285,94.295,116600000.0
2008-09-12 04:30:00,94.295,94.295,94.265,94.285,130100000.0
2008-09-12 04:31:00,94.285,94.29,94.26,94.28,165200000.0
2008-09-12 04:32:00,94.285,94.315,94.28,94.295,143100000.0
2008-09-12 04:33:00,94.3,94.33,94.3,94.32,150200000.0
2008-09-12 04:34:00,94.325,94.345,94.32,94.34,171100000.0
2008-09-12 04:35:00,94.335,94.34,94.31,94.325,244400000.0
2008-09-12 04:36:00,94.325,94.325,94.3,94.3,100500000.0
2008-09-12 04:37:00,94.3,94.305,94.29,94.295,67000000.0
2008-09-12 04:38:00,94.3,94.325,94.295,94.305,64200000.0
2008-09-12 04:39:00,94.31,94.33,94.295,94.31,106300000.0
2008-09-12 04:40:00,94.31,94.34,94.305,94.34,68700000.0
2008-09-12 04:41:00,94.34,94.345,94.33,94.335,52600000.0
2008-09-12 04:42:00,94.335,94.34,94.315,94.32,48300000.0
2008-09-12 04:43:00,94.32,94.33,94.305,94.305,107800000.0
2008-09-12 04:44:00,94.3,94.305,94.285,94.29,76200000.0
2008-09-12 04:45:00,94.29,94.315,94.28,94.315,72500000.0
2008-09-12 04:46:00,94.315,94.325,94.315,94.325,39900000.0
2008-09-12 04:47:00,94.325,94.325,94.31,94.325,28700000.0
2008-09-12 04:48:00,94.33,94.33,94.315,94.315,50400000.0
2008-09-12 04:49:00,94.315,94.32,94.31,94.32,52500000.0
2008-09-12 04:50:00,94.315,94.325,94.31,94.315,89300000.0
2008-09-12 04:51:00,94.315,94.32,94.305,94.305,62100000.0
2008-09-12 04:52:00,94.31,94.32,94.3,94.315,52000000.0
2008-09-12 04:53:00,94.315,94.315,94.3,94.31,37800000.0
2008-09-12 04:54:00,94.31,94.31,94.295,94.295,13800000.0
2008-09-12 04:55:00,94.295,94.295,94.26,94.26,130500000.0
2008-09-12 04:56:00,94.26,94.275,94.245,94.245,159000000.0
2008-09-12 04:57:00,94.245,94.25,94.235,94.245,87900000.0
2008-09-12 04:58:00,94.25,94.26,94.24,94.245,61900000.0
2008-09-12 04:59:00,94.245,94.265,94.245,94.265,69500000.0
2008-09-12 05:00:00,94.265,94.265,94.23,94.245,169900000.0
2008-09-12 05:01:00,94.24,94.26,94.235,94.235,77300000.0
2008-09-12 05:02:00,94.24,94.25,94.21,94.25,136700000.0
2008-09-12 05:03:00,94.245,94.27,94.245,94.25,165400000.0
2008-09-12 05:04:00,94.25,94.25,94.245,94.25,27300000.0
2008-09-12 05:05:00,94.25,94.26,94.25,94.26,26700000.0
2008-09-12 05:06:00,94.26,94.265,94.245,94.255,77100000.0
2008-09-12 05:07:00,94.25,94.265,94.25,94.25,49500000.0
2008-09-12 05:08:00,94.255,94.255,94.245,94.25,28400000.0
2008-09-12 05:09:00,94.25,94.275,94.25,94.255,47200000.0
2008-09-12 05:10:00,94.25,94.26,94.215,94.225,164700000.0
2008-09-12 05:11:00,94.23,94.265,94.225,94.245,109700000.0
2008-09-12 05:12:00,94.24,94.275,94.23,94.26,132200000.0
2008-09-12 05:13:00,94.265,94.27,94.25,94.25,56000000.0
2008-09-12 05:14:00,94.25,94.26,94.245,94.245,42500000.0
2008-09-12 05:15:00,94.25,94.26,94.215,94.255,177500000.0
2008-09-12 05:16:00,94.255,94.275,94.225,94.275,182500000.0
2008-09-12 05:17:00,94.275,94.285,94.265,94.28,304300000.0
2008-09-12 05:18:00,94.28,94.29,94.275,94.275,138300000.0
2008-09-12 05:19:00,94.275,94.28,94.265,94.275,117900000.0
2008-09-12 05:20:00,94.275,94.285,94.27,94.28,177900000.0
2008-09-12 05:21:00,94.28,94.28,94.23,94.265,208400000.0
2008-09-12 05:22:00,94.265,94.32,94.265,94.31,177800000.0
2008-09-12 05:23:00,94.305,94.315,94.27,94.285,156600000.0
2008-09-12 05:24:00,94.285,94.285,94.24,94.28,115600000.0
2008-09-12 05:25:00,94.28,94.285,94.24,94.24,151100000.0
2008-09-12 05:26:00,94.24,94.255,94.23,94.245,109500000.0
2008-09-12 05:27:00,94.24,94.25,94.24,94.245,63000000.0
2008-09-12 05:28:00,94.245,94.27,94.245,94.27,69200000.0
2008-09-12 05:29:00,94.27,94.29,94.27,94.29,68400000.0
2008-09-12 05:30:00,94.29,94.295,94.285,94.285,60600000.0
2008-09-12 05:31:00,94.29,94.295,94.275,94.285,137400000.0
2008-09-12 05:32:00,94.285,94.29,94.275,94.28,65300000.0
2008-09-12 05:33:00,94.28,94.28,94.25,94.26,47400000.0
2008-09-12 05:34:00,94.26,94.27,94.255,94.27,22600000.0
2008-09-12 05:35:00,94.27,94.3,94.27,94.3,39800000.0
2008-09-12 05:36:00,94.295,94.295,94.26,94.26,137700000.0
2008-09-12 05:37:00,94.26,94.265,94.25,94.25,85400000.0
2008-09-12 05:38:00,94.255,94.265,94.25,94.265,59400000.0
2008-09-12 05:39:00,94.26,94.27,94.26,94.265,63300000.0
2008-09-12 05:40:00,94.27,94.275,94.265,94.265,29400000.0
2008-09-12 05:41:00,94.26,94.265,94.26,94.26,21000000.0
2008-09-12 05:42:00,94.255,94.265,94.24,94.245,119600000.0
2008-09-12 05:43:00,94.245,94.265,94.245,94.265,54600000.0
2008-09-12 05:44:00,94.265,94.265,94.245,94.25,98200000.0
2008-09-12 05:45:00,94.25,94.26,94.245,94.25,75600000.0
2008-09-12 05:46:00,94.25,94.255,94.225,94.245,129000000.0
2008-09-12 05:47:00,94.255,94.27,94.245,94.26,151700000.0
2008-09-12 05:48:00,94.265,94.265,94.23,94.245,96700000.0
2008-09-12 05:49:00,94.25,94.25,94.23,94.235,49800000.0
2008-09-12 05:50:00,94.24,94.24,94.23,94.24,163100000.0
2008-09-12 05:51:00,94.245,94.25,94.21,94.235,193300000.0
2008-09-12 05:52:00,94.235,94.24,94.23,94.23,208400000.0
2008-09-12 05:53:00,94.23,94.23,94.215,94.23,145600000.0
2008-09-12 05:54:00,94.23,94.245,94.215,94.245,169700000.0
2008-09-12 05:55:00,94.25,94.27,94.25,94.27,101300000.0
2008-09-12 05:56:00,94.275,94.28,94.25,94.25,64200000.0
2008-09-12 05:57:00,94.245,94.27,94.245,94.25,37300000.0
2008-09-12 05:58:00,94.25,94.25,94.23,94.235,66900000.0
2008-09-12 05:59:00,94.235,94.255,94.23,94.23,119000000.0
2008-09-12 06:00:00,94.23,94.29,94.23,94.255,152700000.0
2008-09-12 06:01:00,94.25,94.255,94.21,94.21,212800000.0
2008-09-12 06:02:00,94.21,94.22,94.195,94.215,92100000.0
2008-09-12 06:03:00,94.215,94.26,94.215,94.235,137700000.0
2008-09-12 06:04:00,94.23,94.245,94.23,94.24,71000000.0
2008-09-12 06:05:00,94.245,94.255,94.23,94.23,79100000.0
2008-09-12 06:06:00,94.23,94.25,94.225,94.245,78600000.0
2008-09-12 06:07:00,94.245,94.245,94.225,94.23,101300000.0
2008-09-12 06:08:00,94.23,94.235,94.22,94.235,53200000.0
2008-09-12 06:09:00,94.235,94.265,94.225,94.235,79800000.0
2008-09-12 06:10:00,94.235,94.28,94.225,94.27,128800000.0
2008-09-12 06:11:00,94.275,94.3,94.265,94.29,292600000.0
2008-09-12 06:12:00,94.3,94.305,94.28,94.3,140400000.0
2008-09-12 06:13:00,94.305,94.31,94.29,94.295,132600000.0
2008-09-12 06:14:00,94.3,94.34,94.295,94.325,146000000.0
2008-09-12 06:15:00,94.33,94.345,94.31,94.335,198000000.0
2008-09-12 06:16:00,94.34,94.345,94.325,94.34,137700000.0
2008-09-12 06:17:00,94.335,94.355,94.33,94.35,116800000.0
2008-09-12 06:18:00,94.35,94.355,94.335,94.335,79200000.0
2008-09-12 06:19:00,94.34,94.34,94.33,94.335,63000000.0
2008-09-12 06:20:00,94.335,94.355,94.335,94.35,108600000.0
2008-09-12 06:21:00,94.35,94.37,94.34,94.365,136400000.0
2008-09-12 06:22:00,94.36,94.37,94.35,94.37,44100000.0
2008-09-12 06:23:00,94.365,94.365,94.345,94.345,31500000.0
2008-09-12 06:24:00,94.34,94.34,94.32,94.335,145500000.0
2008-09-12 06:25:00,94.33,94.35,94.31,94.31,154200000.0
2008-09-12 06:26:00,94.31,94.32,94.29,94.295,165100000.0
2008-09-12 06:27:00,94.295,94.31,94.28,94.29,168400000.0
2008-09-12 06:28:00,94.29,94.32,94.29,94.315,50400000.0
2008-09-12 06:29:00,94.315,94.325,94.3,94.325,96900000.0
2008-09-12 06:30:00,94.325,94.33,94.32,94.325,38400000.0
2008-09-12 06:31:00,94.33,94.34,94.325,94.335,64200000.0
2008-09-12 06:32:00,94.33,94.33,94.315,94.32,41700000.0
2008-09-12 06:33:00,94.32,94.365,94.32,94.355,44100000.0
2008-09-12 06:34:00,94.355,94.365,94.355,94.365,8400000.0
2008-09-12 06:35:00,94.365,94.375,94.34,94.345,129300000.0
2008-09-12 06:36:00,94.35,94.375,94.35,94.375,77500000.0
2008-09-12 06:37:00,94.375,94.42,94.365,94.4,167500000.0
2008-09-12 06:38:00,94.4,94.41,94.385,94.39,112200000.0
2008-09-12 06:39:00,94.395,94.435,94.395,94.425,147600000.0
2008-09-12 06:40:00,94.425,94.425,94.41,94.42,111000000.0
2008-09-12 06:41:00,94.415,94.425,94.405,94.41,100200000.0
2008-09-12 06:42:00,94.41,94.42,94.375,94.385,80600000.0
2008-09-12 06:43:00,94.385,94.39,94.375,94.375,56700000.0
2008-09-12 06:44:00,94.375,94.38,94.32,94.335,191700000.0
2008-09-12 06:45:00,94.335,94.355,94.32,94.355,185300000.0
2008-09-12 06:46:00,94.355,94.37,94.35,94.355,43200000.0
2008-09-12 06:47:00,94.355,94.375,94.345,94.365,168600000.0
2008-09-12 06:48:00,94.375,94.385,94.36,94.375,88800000.0
2008-09-12 06:49:00,94.37,94.385,94.37,94.375,153500000.0
2008-09-12 06:50:00,94.38,94.4,94.375,94.39,109200000.0
2008-09-12 06:51:00,94.39,94.39,94.37,94.375,115800000.0
2008-09-12 06:52:00,94.37,94.385,94.36,94.375,109500000.0
2008-09-12 06:53:00,94.375,94.39,94.36,94.39,162100000.0
2008-09-12 06:54:00,94.39,94.39,94.375,94.385,48300000.0
2008-09-12 06:55:00,94.385,94.385,94.385,94.385,4200000.0
2008-09-12 06:56:00,94.385,94.385,94.37,94.375,91500000.0
2008-09-12 06:57:00,94.38,94.39,94.37,94.385,89700000.0
2008-09-12 06:58:00,94.385,94.39,94.38,94.38,28300000.0
2008-09-12 06:59:00,94.38,94.395,94.36,94.395,96100000.0
2008-09-12 07:00:00,94.395,94.4,94.385,94.39,137700000.0
2008-09-12 07:01:00,94.39,94.395,94.38,94.395,76900000.0
2008-09-12 07:02:00,94.395,94.395,94.37,94.37,178800000.0
2008-09-12 07:03:00,94.37,94.38,94.335,94.34,320800000.0
2008-09-12 07:04:00,94.34,94.37,94.33,94.37,214900000.0
2008-09-12 07:05:00,94.37,94.37,94.34,94.345,152500000.0
2008-09-12 07:06:00,94.35,94.35,94.29,94.29,282200000.0
2008-09-12 07:07:00,94.29,94.32,94.28,94.315,215200000.0
2008-09-12 07:08:00,94.315,94.32,94.295,94.31,353300000.0
2008-09-12 07:09:00,94.31,94.32,94.29,94.305,309000000.0
2008-09-12 07:10:00,94.31,94.31,94.29,94.29,108600000.0
2008-09-12 07:11:00,94.29,94.3,94.275,94.3,66800000.0
2008-09-12 07:12:00,94.305,94.315,94.285,94.29,122500000.0
2008-09-12 07:13:00,94.295,94.295,94.27,94.28,120100000.0
2008-09-12 07:14:00,94.28,94.285,94.265,94.28,84000000.0
2008-09-12 07:15:00,94.285,94.285,94.26,94.27,78900000.0
2008-09-12 07:16:00,94.27,94.275,94.25,94.25,55000000.0
2008-09-12 07:17:00,94.25,94.265,94.22,94.265,65400000.0
2008-09-12 07:18:00,94.265,94.29,94.265,94.285,96600000.0
2008-09-12 07:19:00,94.28,94.295,94.26,94.295,106500000.0
2008-09-12 07:20:00,94.305,94.305,94.29,94.29,16800000.0
2008-09-12 07:21:00,94.29,94.31,94.29,94.305,149500000.0
2008-09-12 07:22:00,94.3,94.3,94.29,94.295,69000000.0
2008-09-12 07:23:00,94.29,94.29,94.28,94.285,18000000.0
2008-09-12 07:24:00,94.28,94.31,94.28,94.3,46400000.0
2008-09-12 07:25:00,94.3,94.3,94.295,94.3,21900000.0
2008-09-12 07:26:00,94.3,94.35,94.295,94.345,97200000.0
2008-09-12 07:27:00,94.345,94.375,94.345,94.365,58800000.0
2008-09-12 07:28:00,94.37,94.37,94.365,94.37,18900000.0
2008-09-12 07:29:00,94.365,94.365,94.34,94.355,77000000.0
2008-09-12 07:30:00,94.355,94.41,94.355,94.405,148900000.0
2008-09-12 07:31:00,94.4,94.43,94.395,94.415,234100000.0
2008-09-12 07:32:00,94.415,94.42,94.395,94.405,172400000.0
2008-09-12 07:33:00,94.405,94.42,94.39,94.415,109700000.0
2008-09-12 07:34:00,94.415,94.42,94.39,94.39,163500000.0
2008-09-12 07:35:00,94.39,94.395,94.37,94.375,187900000.0
2008-09-12 07:36:00,94.375,94.4,94.375,94.38,113400000.0
2008-09-12 07:37:00,94.39,94.415,94.38,94.41,90600000.0
2008-09-12 07:38:00,94.405,94.405,94.375,94.38,78600000.0
2008-09-12 07:39:00,94.38,94.405,94.375,94.385,69800000.0
2008-09-12 07:40:00,94.39,94.415,94.38,94.415,79800000.0
2008-09-12 07:41:00,94.41,94.415,94.39,94.39,63000000.0
2008-09-12 07:42:00,94.39,94.42,94.385,94.42,88200000.0
2008-09-12 07:43:00,94.42,94.43,94.4,94.425,78300000.0
2008-09-12 07:44:00,94.43,94.435,94.42,94.425,61200000.0
2008-09-12 07:45:00,94.425,94.45,94.42,94.445,142800000.0
2008-09-12 07:46:00,94.445,94.46,94.43,94.45,131700000.0
2008-09-12 07:47:00,94.45,94.495,94.445,94.47,235300000.0
2008-09-12 07:48:00,94.475,94.505,94.46,94.5,114600000.0
2008-09-12 07:49:00,94.51,94.55,94.49,94.5,123400000.0
2008-09-12 07:50:00,94.495,94.5,94.475,94.5,201200000.0
2008-09-12 07:51:00,94.5,94.505,94.49,94.5,37000000.0
2008-09-12 07:52:00,94.5,94.505,94.475,94.48,82100000.0
2008-09-12 07:53:00,94.475,94.475,94.42,94.42,167300000.0
2008-09-12 07:54:00,94.42,94.46,94.42,94.445,108000000.0
2008-09-12 07:55:00,94.45,94.505,94.44,94.46,191900000.0
2008-09-12 07:56:00,94.46,94.49,94.435,94.49,115300000.0
2008-09-12 07:57:00,94.485,94.485,94.475,94.475,33300000.0
2008-09-12 07:58:00,94.48,94.525,94.475,94.525,141400000.0
2008-09-12 07:59:00,94.545,94.545,94.485,94.51,147100000.0
2008-09-12 08:00:00,94.505,94.53,94.495,94.525,269900000.0
2008-09-12 08:01:00,94.53,94.57,94.52,94.55,211600000.0
2008-09-12 08:02:00,94.56,94.56,94.5,94.5,92600000.0
2008-09-12 08:03:00,94.5,94.5,94.475,94.495,134700000.0
2008-09-12 08:04:00,94.495,94.525,94.49,94.515,132400000.0
2008-09-12 08:05:00,94.51,94.51,94.48,94.485,173800000.0
2008-09-12 08:06:00,94.48,94.5,94.47,94.49,275100000.0
2008-09-12 08:07:00,94.495,94.51,94.46,94.47,362700000.0
2008-09-12 08:08:00,94.47,94.48,94.46,94.47,159700000.0
2008-09-12 08:09:00,94.46,94.485,94.455,94.465,213000000.0
2008-09-12 08:10:00,94.465,94.48,94.435,94.44,297800000.0
2008-09-12 08:11:00,94.445,94.455,94.435,94.445,364700000.0
2008-09-12 08:12:00,94.44,94.485,94.44,94.465,237100000.0
2008-09-12 08:13:00,94.47,94.5,94.46,94.465,204000000.0
2008-09-12 08:14:00,94.455,94.485,94.45,94.475,257300000.0
2008-09-12 08:15:00,94.47,94.49,94.455,94.47,177900000.0
2008-09-12 08:16:00,94.465,94.475,94.45,94.455,298000000.0
2008-09-12 08:17:00,94.45,94.49,94.45,94.48,203400000.0
2008-09-12 08:18:00,94.48,94.485,94.45,94.47,105000000.0
2008-09-12 08:19:00,94.465,94.465,94.44,94.45,164600000.0
2008-09-12 08:20:00,94.45,94.455,94.435,94.45,161300000.0
2008-09-12 08:21:00,94.445,94.46,94.44,94.45,88900000.0
2008-09-12 08:22:00,94.45,94.495,94.45,94.47,245100000.0
2008-09-12 08:23:00,94.48,94.53,94.48,94.52,215500000.0
2008-09-12 08:24:00,94.52,94.58,94.52,94.58,306100000.0
2008-09-12 08:25:00,94.58,94.6,94.555,94.575,261400000.0
2008-09-12 08:26:00,94.58,94.58,94.545,94.58,265800000.0
2008-09-12 08:27:00,94.58,94.62,94.575,94.59,180300000.0
2008-09-12 08:28:00,94.59,94.605,94.575,94.59,161400000.0
2008-09-12 08:29:00,94.59,94.59,94.56,94.565,191500000.0
2008-09-12 08:30:00,94.57,94.575,94.55,94.56,118800000.0
2008-09-12 08:31:00,94.56,94.585,94.555,94.585,188000000.0
2008-09-12 08:32:00,94.59,94.6,94.555,94.56,131800000.0
2008-09-12 08:33:00,94.555,94.595,94.55,94.57,191500000.0
2008-09-12 08:34:00,94.58,94.63,94.57,94.63,210900000.0
2008-09-12 08:35:00,94.625,94.675,94.61,94.665,272200000.0
2008-09-12 08:36:00,94.67,94.75,94.67,94.72,278800000.0
2008-09-12 08:37:00,94.72,94.74,94.71,94.73,216900000.0
2008-09-12 08:38:00,94.73,94.735,94.69,94.705,242600000.0
2008-09-12 08:39:00,94.705,94.75,94.7,94.75,237100000.0
2008-09-12 08:40:00,94.75,94.77,94.715,94.76,276000000.0
2008-09-12 08:41:00,94.765,94.79,94.725,94.77,315400000.0
2008-09-12 08:42:00,94.775,94.785,94.75,94.765,239500000.0
2008-09-12 08:43:00,94.77,94.77,94.73,94.755,292300000.0
2008-09-12 08:44:00,94.75,94.76,94.72,94.73,249400000.0
2008-09-12 08:45:00,94.73,94.73,94.71,94.71,141800000.0
2008-09-12 08:46:00,94.71,94.71,94.67,94.68,294900000.0
2008-09-12 08:47:00,94.675,94.69,94.66,94.67,184800000.0
2008-09-12 08:48:00,94.67,94.67,94.64,94.65,101600000.0
2008-09-12 08:49:00,94.65,94.66,94.64,94.65,179600000.0
2008-09-12 08:50:00,94.65,94.66,94.65,94.66,125000000.0
2008-09-12 08:51:00,94.655,94.68,94.655,94.675,260200000.0
2008-09-12 08:52:00,94.68,94.72,94.67,94.67,203900000.0
2008-09-12 08:53:00,94.67,94.7,94.67,94.675,356300000.0
2008-09-12 08:54:00,94.68,94.685,94.65,94.65,207100000.0
2008-09-12 08:55:00,94.65,94.665,94.645,94.655,221500000.0
2008-09-12 08:56:00,94.65,94.67,94.635,94.665,256400000.0
2008-09-12 08:57:00,94.665,94.68,94.655,94.675,296700000.0
2008-09-12 08:58:00,94.675,94.71,94.66,94.7,274900000.0
2008-09-12 08:59:00,94.7,94.735,94.7,94.735,206800000.0
2008-09-12 09:00:00,94.74,94.78,94.72,94.77,287800000.0
2008-09-12 09:01:00,94.77,94.8,94.76,94.8,211900000.0
2008-09-12 09:02:00,94.795,94.825,94.78,94.8,396300000.0
2008-09-12 09:03:00,94.81,94.91,94.805,94.9,403500000.0
2008-09-12 09:04:00,94.9,94.94,94.89,94.94,310900000.0
2008-09-12 09:05:00,94.94,94.955,94.86,94.89,310700000.0
2008-09-12 09:06:00,94.89,94.96,94.88,94.935,314800000.0
2008-09-12 09:07:00,94.94,94.95,94.9,94.93,492500000.0
2008-09-12 09:08:00,94.935,94.94,94.89,94.9,339300000.0
2008-09-12 09:09:00,94.9,94.925,94.87,94.88,320100000.0
2008-09-12 09:10:00,94.89,94.965,94.88,94.95,251600000.0
2008-09-12 09:11:00,94.96,94.98,94.93,94.965,268100000.0
2008-09-12 09:12:00,94.96,94.97,94.93,94.94,376200000.0
2008-09-12 09:13:00,94.94,94.94,94.91,94.93,325500000.0
2008-09-12 09:14:00,94.925,94.945,94.905,94.915,333900000.0
2008-09-12 09:15:00,94.915,94.92,94.9,94.91,212900000.0
2008-09-12 09:16:00,94.91,94.91,94.86,94.865,262900000.0
2008-09-12 09:17:00,94.865,94.875,94.83,94.83,413100000.0
2008-09-12 09:18:00,94.84,94.845,94.79,94.795,282800000.0
2008-09-12 09:19:00,94.795,94.8,94.73,94.73,289700000.0
2008-09-12 09:20:00,94.74,94.775,94.73,94.77,204400000.0
2008-09-12 09:21:00,94.77,94.775,94.74,94.75,175100000.0
2008-09-12 09:22:00,94.75,94.76,94.73,94.76,141800000.0
2008-09-12 09:23:00,94.76,94.79,94.74,94.785,283300000.0
2008-09-12 09:24:00,94.785,94.81,94.775,94.81,300600000.0
2008-09-12 09:25:00,94.82,94.825,94.775,94.82,232900000.0
2008-09-12 09:26:00,94.815,94.84,94.81,94.81,206400000.0
2008-09-12 09:27:00,94.81,94.81,94.8,94.8,140000000.0
2008-09-12 09:28:00,94.8,94.83,94.79,94.815,230400000.0
2008-09-12 09:29:00,94.81,94.82,94.78,94.82,339100000.0
2008-09-12 09:30:00,94.82,94.835,94.81,94.82,154400000.0
2008-09-12 09:31:00,94.82,94.82,94.705,94.705,317400000.0
2008-09-12 09:32:00,94.71,94.73,94.68,94.685,357000000.0
2008-09-12 09:33:00,94.685,94.69,94.635,94.68,313000000.0
2008-09-12 09:34:00,94.68,94.71,94.68,94.69,338200000.0
2008-09-12 09:35:00,94.695,94.705,94.68,94.7,235100000.0
2008-09-12 09:36:00,94.69,94.7,94.67,94.69,216800000.0
2008-09-12 09:37:00,94.69,94.7,94.67,94.67,169100000.0
2008-09-12 09:38:00,94.67,94.68,94.63,94.67,234700000.0
2008-09-12 09:39:00,94.67,94.685,94.65,94.68,173100000.0
2008-09-12 09:40:00,94.68,94.685,94.64,94.64,252500000.0
2008-09-12 09:41:00,94.64,94.66,94.635,94.64,240800000.0
2008-09-12 09:42:00,94.635,94.67,94.635,94.665,262600000.0
2008-09-12 09:43:00,94.66,94.66,94.64,94.655,319200000.0
2008-09-12 09:44:00,94.655,94.655,94.625,94.625,249400000.0
2008-09-12 09:45:00,94.63,94.67,94.63,94.67,202000000.0
2008-09-12 09:46:00,94.665,94.685,94.655,94.685,217600000.0
2008-09-12 09:47:00,94.68,94.73,94.68,94.71,239300000.0
2008-09-12 09:48:00,94.705,94.71,94.695,94.705,244500000.0
2008-09-12 09:49:00,94.7,94.71,94.69,94.695,248800000.0
2008-09-12 09:50:00,94.695,94.7,94.68,94.685,115300000.0
2008-09-12 09:51:00,94.68,94.7,94.67,94.68,137400000.0
2008-09-12 09:52:00,94.68,94.68,94.64,94.65,210300000.0
2008-09-12 09:53:00,94.65,94.685,94.65,94.68,257000000.0
2008-09-12 09:54:00,94.68,94.685,94.65,94.68,188900000.0
2008-09-12 09:55:00,94.685,94.685,94.67,94.675,137200000.0
2008-09-12 09:56:00,94.67,94.685,94.655,94.655,195600000.0
2008-09-12 09:57:00,94.66,94.67,94.66,94.665,103700000.0
2008-09-12 09:58:00,94.665,94.665,94.64,94.65,131600000.0
2008-09-12 09:59:00,94.65,94.68,94.65,94.67,123000000.0
2008-09-12 10:00:00,94.67,94.69,94.67,94.685,256300000.0
2008-09-12 10:01:00,94.69,94.715,94.69,94.7,371600000.0
2008-09-12 10:02:00,94.71,94.73,94.71,94.72,270200000.0
2008-09-12 10:03:00,94.72,94.75,94.71,94.74,306200000.0
2008-09-12 10:04:00,94.74,94.78,94.73,94.78,382600000.0
2008-09-12 10:05:00,94.785,94.795,94.755,94.77,309300000.0
2008-09-12 10:06:00,94.765,94.78,94.76,94.77,262600000.0
2008-09-12 10:07:00,94.77,94.77,94.67,94.68,324100000.0
2008-09-12 10:08:00,94.67,94.69,94.65,94.675,306600000.0
2008-09-12 10:09:00,94.68,94.7,94.66,94.68,281000000.0
2008-09-12 10:10:00,94.68,94.695,94.67,94.68,245700000.0
2008-09-12 10:11:00,94.675,94.71,94.66,94.7,257600000.0
2008-09-12 10:12:00,94.705,94.76,94.7,94.75,269300000.0
2008-09-12 10:13:00,94.75,94.785,94.75,94.765,327800000.0
2008-09-12 10:14:00,94.765,94.765,94.73,94.765,251100000.0
2008-09-12 10:15:00,94.765,94.78,94.73,94.75,286100000.0
2008-09-12 10:16:00,94.75,94.75,94.72,94.73,393500000.0
2008-09-12 10:17:00,94.73,94.735,94.7,94.73,298500000.0
2008-09-12 10:18:00,94.735,94.75,94.705,94.705,257300000.0
2008-09-12 10:19:00,94.705,94.75,94.7,94.745,329500000.0
2008-09-12 10:20:00,94.75,94.75,94.715,94.72,184300000.0
2008-09-12 10:21:00,94.72,94.77,94.72,94.765,193900000.0
2008-09-12 10:22:00,94.76,94.765,94.73,94.73,313600000.0
2008-09-12 10:23:00,94.725,94.765,94.72,94.76,246100000.0
2008-09-12 10:24:00,94.765,94.805,94.765,94.78,340400000.0
2008-09-12 10:25:00,94.77,94.78,94.755,94.765,389100000.0
2008-09-12 10:26:00,94.765,94.79,94.76,94.78,260300000.0
2008-09-12 10:27:00,94.785,94.785,94.755,94.775,219500000.0
2008-09-12 10:28:00,94.77,94.78,94.75,94.76,177600000.0
2008-09-12 10:29:00,94.755,94.77,94.75,94.765,197400000.0
2008-09-12 10:30:00,94.76,94.79,94.745,94.75,381000000.0
2008-09-12 10:31:00,94.75,94.8,94.75,94.775,379200000.0
2008-09-12 10:32:00,94.775,94.785,94.75,94.76,275700000.0
2008-09-12 10:33:00,94.76,94.765,94.73,94.76,342300000.0
2008-09-12 10:34:00,94.76,94.77,94.72,94.73,293200000.0
2008-09-12 10:35:00,94.73,94.74,94.715,94.73,293000000.0
2008-09-12 10:36:00,94.74,94.755,94.73,94.735,180900000.0
2008-09-12 10:37:00,94.735,94.76,94.735,94.74,227100000.0
2008-09-12 10:38:00,94.74,94.76,94.725,94.73,234200000.0
2008-09-12 10:39:00,94.73,94.74,94.715,94.72,338200000.0
2008-09-12 10:40:00,94.725,94.745,94.72,94.735,262300000.0
2008-09-12 10:41:00,94.735,94.745,94.725,94.74,308500000.0
2008-09-12 10:42:00,94.74,94.75,94.735,94.75,120100000.0
2008-09-12 10:43:00,94.75,94.79,94.74,94.77,235600000.0
2008-09-12 10:44:00,94.77,94.79,94.74,94.74,262200000.0
2008-09-12 10:45:00,94.74,94.765,94.74,94.755,303000000.0
2008-09-12 10:46:00,94.755,94.79,94.745,94.79,256300000.0
2008-09-12 10:47:00,94.785,94.79,94.75,94.775,354500000.0
2008-09-12 10:48:00,94.775,94.815,94.765,94.815,406400000.0
2008-09-12 10:49:00,94.82,94.84,94.81,94.82,359900000.0
2008-09-12 10:50:00,94.82,94.825,94.795,94.815,296400000.0
2008-09-12 10:51:00,94.81,94.835,94.78,94.8,360400000.0
2008-09-12 10:52:00,94.795,94.805,94.76,94.765,318900000.0
2008-09-12 10:53:00,94.765,94.775,94.74,94.75,204600000.0
2008-09-12 10:54:00,94.75,94.755,94.72,94.73,232000000.0
2008-09-12 10:55:00,94.73,94.75,94.72,94.74,371300000.0
2008-09-12 10:56:00,94.74,94.8,94.72,94.785,358800000.0
2008-09-12 10:57:00,94.785,94.81,94.77,94.8,290700000.0
2008-09-12 10:58:00,94.8,94.82,94.795,94.815,217900000.0
2008-09-12 10:59:00,94.81,94.83,94.805,94.815,160900000.0
2008-09-12 11:00:00,94.81,94.82,94.795,94.81,148700000.0
2008-09-12 11:01:00,94.81,94.82,94.78,94.81,65200000.0
2008-09-12 11:02:00,94.805,94.805,94.76,94.775,50000000.0
2008-09-12 11:03:00,94.775,94.79,94.725,94.73,170500000.0
2008-09-12 11:04:00,94.73,94.73,94.7,94.7,188400000.0
2008-09-12 11:05:00,94.705,94.74,94.7,94.735,257300000.0
2008-09-12 11:06:00,94.745,94.76,94.735,94.755,300600000.0
2008-09-12 11:07:00,94.76,94.79,94.74,94.785,255300000.0
2008-09-12 11:08:00,94.78,94.81,94.765,94.78,404300000.0
2008-09-12 11:09:00,94.78,94.8,94.75,94.75,314700000.0
2008-09-12 11:10:00,94.76,94.76,94.74,94.74,190200000.0
2008-09-12 11:11:00,94.74,94.76,94.73,94.735,128000000.0
2008-09-12 11:12:00,94.745,94.755,94.73,94.755,129100000.0
2008-09-12 11:13:00,94.75,94.8,94.74,94.795,195900000.0
2008-09-12 11:14:00,94.795,94.795,94.735,94.745,280800000.0
2008-09-12 11:15:00,94.745,94.75,94.735,94.74,119400000.0
2008-09-12 11:16:00,94.745,94.765,94.71,94.71,206700000.0
2008-09-12 11:17:00,94.71,94.725,94.69,94.7,176200000.0
2008-09-12 11:18:00,94.7,94.705,94.69,94.7,215200000.0
2008-09-12 11:19:00,94.7,94.7,94.65,94.66,260100000.0
2008-09-12 11:20:00,94.66,94.665,94.64,94.655,198900000.0
2008-09-12 11:21:00,94.65,94.66,94.62,94.62,349500000.0
2008-09-12 11:22:00,94.62,94.63,94.61,94.61,219600000.0
2008-09-12 11:23:00,94.615,94.62,94.57,94.605,337900000.0
2008-09-12 11:24:00,94.605,94.615,94.585,94.59,290300000.0
2008-09-12 11:25:00,94.595,94.665,94.595,94.655,249600000.0
2008-09-12 11:26:00,94.655,94.685,94.62,94.625,240100000.0
2008-09-12 11:27:00,94.62,94.635,94.6,94.615,268800000.0
2008-09-12 11:28:00,94.61,94.64,94.61,94.63,218500000.0
2008-09-12 11:29:00,94.63,94.64,94.615,94.62,159300000.0
2008-09-12 11:30:00,94.62,94.66,94.62,94.66,175300000.0
2008-09-12 11:31:00,94.65,94.67,94.645,94.66,250200000.0
2008-09-12 11:32:00,94.665,94.67,94.65,94.665,214800000.0
2008-09-12 11:33:00,94.665,94.67,94.65,94.67,153300000.0
2008-09-12 11:34:00,94.67,94.685,94.65,94.655,238900000.0
2008-09-12 11:35:00,94.66,94.665,94.625,94.645,220600000.0
2008-09-12 11:36:00,94.645,94.645,94.6,94.61,230800000.0
2008-09-12 11:37:00,94.62,94.655,94.615,94.64,300300000.0
2008-09-12 11:38:00,94.64,94.665,94.635,94.655,202700000.0
2008-09-12 11:39:00,94.655,94.67,94.645,94.67,121200000.0
2008-09-12 11:40:00,94.665,94.675,94.65,94.655,187400000.0
2008-09-12 11:41:00,94.655,94.66,94.63,94.63,241400000.0
2008-09-12 11:42:00,94.63,94.64,94.62,94.63,199800000.0
2008-09-12 11:43:00,94.63,94.635,94.615,94.615,122700000.0
2008-09-12 11:44:00,94.61,94.62,94.59,94.595,137300000.0
2008-09-12 11:45:00,94.6,94.61,94.575,94.59,336600000.0
2008-09-12 11:46:00,94.59,94.6,94.585,94.585,157600000.0
2008-09-12 11:47:00,94.58,94.605,94.58,94.59,186300000.0
2008-09-12 11:48:00,94.595,94.605,94.565,94.565,167800000.0
2008-09-12 11:49:00,94.565,94.6,94.565,94.58,292600000.0
2008-09-12 11:50:00,94.59,94.6,94.565,94.585,302400000.0
2008-09-12 11:51:00,94.585,94.6,94.575,94.595,145200000.0
2008-09-12 11:52:00,94.59,94.595,94.575,94.58,143100000.0
2008-09-12 11:53:00,94.585,94.605,94.58,94.6,95300000.0
2008-09-12 11:54:00,94.6,94.605,94.585,94.605,119100000.0
2008-09-12 11:55:00,94.6,94.62,94.59,94.62,76300000.0
2008-09-12 11:56:00,94.62,94.635,94.61,94.625,75000000.0
2008-09-12 11:57:00,94.62,94.64,94.595,94.595,121700000.0
2008-09-12 11:58:00,94.6,94.6,94.59,94.59,70200000.0
2008-09-12 11:59:00,94.59,94.595,94.56,94.56,152500000.0
2008-09-12 12:00:00,94.575,94.59,94.56,94.57,222500000.0
2008-09-12 12:01:00,94.57,94.59,94.55,94.575,233900000.0
2008-09-12 12:02:00,94.58,94.595,94.57,94.57,187200000.0
2008-09-12 12:03:00,94.58,94.62,94.58,94.62,255400000.0
2008-09-12 12:04:00,94.61,94.65,94.61,94.645,235500000.0
2008-09-12 12:05:00,94.65,94.655,94.635,94.65,207800000.0
2008-09-12 12:06:00,94.655,94.72,94.65,94.72,191100000.0
2008-09-12 12:07:00,94.72,94.725,94.69,94.715,224600000.0
2008-09-12 12:08:00,94.715,94.74,94.715,94.73,147200000.0
2008-09-12 12:09:00,94.725,94.735,94.71,94.73,158600000.0
2008-09-12 12:10:00,94.725,94.74,94.695,94.695,415200000.0
2008-09-12 12:11:00,94.695,94.71,94.685,94.695,220200000.0
2008-09-12 12:12:00,94.695,94.705,94.685,94.695,208900000.0
2008-09-12 12:13:00,94.7,94.71,94.69,94.705,290800000.0
2008-09-12 12:14:00,94.715,94.74,94.695,94.695,272300000.0
2008-09-12 12:15:00,94.69,94.7,94.67,94.7,211200000.0
2008-09-12 12:16:00,94.7,94.705,94.685,94.695,291300000.0
2008-09-12 12:17:00,94.695,94.715,94.68,94.7,255300000.0
2008-09-12 12:18:00,94.7,94.715,94.695,94.715,122400000.0
2008-09-12 12:19:00,94.715,94.74,94.705,94.715,288200000.0
2008-09-12 12:20:00,94.715,94.715,94.67,94.68,188500000.0
2008-09-12 12:21:00,94.68,94.68,94.665,94.67,125600000.0
2008-09-12 12:22:00,94.665,94.67,94.64,94.645,153200000.0
2008-09-12 12:23:00,94.645,94.66,94.64,94.655,93900000.0
2008-09-12 12:24:00,94.65,94.655,94.605,94.63,172300000.0
2008-09-12 12:25:00,94.625,94.625,94.585,94.615,142100000.0
2008-09-12 12:26:00,94.61,94.635,94.59,94.595,211600000.0
2008-09-12 12:27:00,94.59,94.665,94.585,94.65,303400000.0
2008-09-12 12:28:00,94.645,94.695,94.635,94.655,368800000.0
2008-09-12 12:29:00,94.655,94.67,94.645,94.66,384100000.0
2008-09-12 12:30:00,94.66,94.7,94.655,94.7,297600000.0
2008-09-12 12:31:00,94.7,94.705,94.66,94.665,259800000.0
2008-09-12 12:32:00,94.665,94.675,94.65,94.665,225100000.0
2008-09-12 12:33:00,94.67,94.68,94.65,94.65,141800000.0
2008-09-12 12:34:00,94.655,94.71,94.65,94.705,308800000.0
2008-09-12 12:35:00,94.7,94.71,94.66,94.67,267000000.0
2008-09-12 12:36:00,94.67,94.67,94.635,94.65,173200000.0
2008-09-12 12:37:00,94.655,94.67,94.65,94.655,131200000.0
2008-09-12 12:38:00,94.655,94.655,94.635,94.645,107100000.0
2008-09-12 12:39:00,94.65,94.65,94.625,94.63,92500000.0
2008-09-12 12:40:00,94.63,94.64,94.595,94.595,145200000.0
2008-09-12 12:41:00,94.59,94.6,94.54,94.55,185900000.0
2008-09-12 12:42:00,94.56,94.58,94.55,94.575,281900000.0
2008-09-12 12:43:00,94.585,94.595,94.55,94.59,255900000.0
2008-09-12 12:44:00,94.59,94.6,94.58,94.58,223900000.0
2008-09-12 12:45:00,94.57,94.59,94.525,94.545,318400000.0
2008-09-12 12:46:00,94.545,94.56,94.51,94.53,363000000.0
2008-09-12 12:47:00,94.53,94.545,94.52,94.545,262200000.0
2008-09-12 12:48:00,94.545,94.55,94.53,94.53,293000000.0
2008-09-12 12:49:00,94.525,94.53,94.51,94.525,122200000.0
2008-09-12 12:50:00,94.525,94.565,94.525,94.54,266500000.0
2008-09-12 12:51:00,94.55,94.555,94.535,94.54,195700000.0
2008-09-12 12:52:00,94.545,94.545,94.495,94.515,263600000.0
2008-09-12 12:53:00,94.515,94.52,94.49,94.49,92500000.0
2008-09-12 12:54:00,94.49,94.495,94.48,94.485,84800000.0
2008-09-12 12:55:00,94.475,94.485,94.47,94.485,190300000.0
2008-09-12 12:56:00,94.48,94.485,94.47,94.48,138800000.0
2008-09-12 12:57:00,94.475,94.485,94.455,94.455,96400000.0
2008-09-12 12:58:00,94.455,94.455,94.41,94.44,207500000.0
2008-09-12 12:59:00,94.44,94.485,94.435,94.46,233900000.0
2008-09-12 13:00:00,94.46,94.475,94.44,94.455,218200000.0
2008-09-12 13:01:00,94.455,94.52,94.455,94.515,241200000.0
2008-09-12 13:02:00,94.52,94.55,94.485,94.52,326200000.0
2008-09-12 13:03:00,94.535,94.575,94.515,94.525,419300000.0
2008-09-12 13:04:00,94.53,94.545,94.525,94.545,169300000.0
2008-09-12 13:05:00,94.545,94.565,94.53,94.535,187100000.0
2008-09-12 13:06:00,94.54,94.565,94.51,94.515,303500000.0
2008-09-12 13:07:00,94.515,94.52,94.48,94.49,216400000.0
2008-09-12 13:08:00,94.495,94.5,94.465,94.475,374200000.0
2008-09-12 13:09:00,94.48,94.48,94.4,94.405,258400000.0
2008-09-12 13:10:00,94.405,94.415,94.37,94.37,391700000.0
2008-09-12 13:11:00,94.385,94.395,94.37,94.39,193900000.0
2008-09-12 13:12:00,94.385,94.425,94.38,94.42,270000000.0
2008-09-12 13:13:00,94.42,94.445,94.41,94.425,263200000.0
2008-09-12 13:14:00,94.425,94.43,94.405,94.42,256800000.0
2008-09-12 13:15:00,94.42,94.45,94.41,94.45,208100000.0
2008-09-12 13:16:00,94.46,94.47,94.45,94.46,167400000.0
2008-09-12 13:17:00,94.455,94.455,94.41,94.415,136400000.0
2008-09-12 13:18:00,94.41,94.44,94.4,94.44,288900000.0
2008-09-12 13:19:00,94.44,94.45,94.415,94.425,280800000.0
2008-09-12 13:20:00,94.43,94.43,94.41,94.415,218600000.0
2008-09-12 13:21:00,94.415,94.42,94.39,94.39,203400000.0
2008-09-12 13:22:00,94.39,94.395,94.38,94.395,122200000.0
2008-09-12 13:23:00,94.395,94.395,94.39,94.39,146500000.0
2008-09-12 13:24:00,94.39,94.415,94.385,94.41,225400000.0
2008-09-12 13:25:00,94.415,94.43,94.4,94.4,279600000.0
2008-09-12 13:26:00,94.39,94.395,94.36,94.37,209100000.0
2008-09-12 13:27:00,94.375,94.405,94.37,94.39,197500000.0
2008-09-12 13:28:00,94.39,94.405,94.375,94.395,206700000.0
2008-09-12 13:29:00,94.395,94.41,94.355,94.395,229300000.0
2008-09-12 13:30:00,94.4,94.415,94.355,94.355,220400000.0
2008-09-12 13:31:00,94.355,94.355,94.245,94.28,356500000.0
2008-09-12 13:32:00,94.28,94.31,94.23,94.26,337100000.0
2008-09-12 13:33:00,94.26,94.285,94.255,94.28,201100000.0
2008-09-12 13:34:00,94.295,94.305,94.25,94.29,274600000.0
2008-09-12 13:35:00,94.28,94.28,94.25,94.28,225400000.0
2008-09-12 13:36:00,94.28,94.28,94.25,94.25,293100000.0
2008-09-12 13:37:00,94.25,94.255,94.205,94.215,283000000.0
2008-09-12 13:38:00,94.215,94.25,94.17,94.175,375000000.0
2008-09-12 13:39:00,94.175,94.18,94.085,94.095,389300000.0
2008-09-12 13:40:00,94.095,94.12,94.075,94.12,309800000.0
2008-09-12 13:41:00,94.115,94.17,94.095,94.17,303000000.0
2008-09-12 13:42:00,94.17,94.18,94.135,94.155,263800000.0
2008-09-12 13:43:00,94.165,94.2,94.155,94.19,327800000.0
2008-09-12 13:44:00,94.19,94.19,94.14,94.16,200000000.0
2008-09-12 13:45:00,94.17,94.19,94.135,94.185,153500000.0
2008-09-12 13:46:00,94.185,94.215,94.18,94.2,190000000.0
2008-09-12 13:47:00,94.2,94.215,94.135,94.135,193300000.0
2008-09-12 13:48:00,94.14,94.17,94.125,94.135,213700000.0
2008-09-12 13:49:00,94.13,94.135,94.115,94.12,237800000.0
2008-09-12 13:50:00,94.125,94.15,94.12,94.15,155400000.0
2008-09-12 13:51:00,94.15,94.15,94.135,94.135,173500000.0
2008-09-12 13:52:00,94.135,94.135,94.11,94.125,109300000.0
2008-09-12 13:53:00,94.12,94.145,94.11,94.115,291500000.0
2008-09-12 13:54:00,94.11,94.135,94.105,94.125,208000000.0
2008-09-12 13:55:00,94.135,94.14,94.125,94.135,65200000.0
2008-09-12 13:56:00,94.13,94.14,94.1,94.115,250300000.0
2008-09-12 13:57:00,94.12,94.13,94.105,94.125,343100000.0
2008-09-12 13:58:00,94.125,94.15,94.12,94.15,230500000.0
2008-09-12 13:59:00,94.15,94.215,94.145,94.195,242900000.0
2008-09-12 14:00:00,94.195,94.24,94.195,94.235,194700000.0
2008-09-12 14:01:00,94.235,94.26,94.215,94.245,316500000.0
2008-09-12 14:02:00,94.23,94.24,94.205,94.23,276100000.0
2008-09-12 14:03:00,94.23,94.275,94.23,94.27,241300000.0
2008-09-12 14:04:00,94.27,94.305,94.27,94.3,251700000.0
2008-09-12 14:05:00,94.305,94.32,94.28,94.315,253800000.0
2008-09-12 14:06:00,94.315,94.34,94.285,94.34,244800000.0
2008-09-12 14:07:00,94.335,94.335,94.3,94.32,233100000.0
2008-09-12 14:08:00,94.325,94.325,94.285,94.295,206300000.0
2008-09-12 14:09:00,94.295,94.295,94.275,94.295,157700000.0
2008-09-12 14:10:00,94.29,94.325,94.29,94.315,184000000.0
2008-09-12 14:11:00,94.31,94.33,94.29,94.295,143400000.0
2008-09-12 14:12:00,94.295,94.295,94.27,94.29,187200000.0
2008-09-12 14:13:00,94.295,94.315,94.285,94.3,230000000.0
2008-09-12 14:14:00,94.295,94.33,94.29,94.325,235100000.0
2008-09-12 14:15:00,94.315,94.34,94.28,94.29,346600000.0
2008-09-12 14:16:00,94.29,94.305,94.28,94.29,192000000.0
2008-09-12 14:17:00,94.29,94.3,94.28,94.295,148300000.0
2008-09-12 14:18:00,94.3,94.325,94.295,94.31,182400000.0
2008-09-12 14:19:00,94.31,94.32,94.295,94.31,184200000.0
2008-09-12 14:20:00,94.31,94.31,94.26,94.27,311000000.0
2008-09-12 14:21:00,94.27,94.27,94.23,94.235,94100000.0
2008-09-12 14:22:00,94.24,94.25,94.23,94.25,41300000.0
2008-09-12 14:23:00,94.245,94.25,94.225,94.23,134100000.0
2008-09-12 14:24:00,94.23,94.275,94.22,94.225,416000000.0
2008-09-12 14:25:00,94.225,94.26,94.205,94.23,282400000.0
2008-09-12 14:26:00,94.235,94.275,94.235,94.265,233900000.0
2008-09-12 14:27:00,94.27,94.33,94.25,94.325,309000000.0
2008-09-12 14:28:00,94.33,94.345,94.305,94.345,282600000.0
2008-09-12 14:29:00,94.345,94.35,94.26,94.32,236600000.0
2008-09-12 14:30:00,94.285,94.4,94.245,94.26,598200000.0
2008-09-12 14:31:00,94.26,94.34,94.255,94.295,327800000.0
2008-09-12 14:32:00,94.295,94.34,94.29,94.31,293600000.0
2008-09-12 14:33:00,94.315,94.42,94.305,94.4,228100000.0
2008-09-12 14:34:00,94.4,94.415,94.335,94.36,264500000.0
2008-09-12 14:35:00,94.355,94.4,94.355,94.39,215900000.0
2008-09-12 14:36:00,94.39,94.405,94.34,94.355,283900000.0
2008-09-12 14:37:00,94.36,94.37,94.3,94.32,226800000.0
2008-09-12 14:38:00,94.32,94.355,94.32,94.335,253900000.0
2008-09-12 14:39:00,94.335,94.345,94.315,94.34,161100000.0
2008-09-12 14:40:00,94.335,94.375,94.335,94.37,201300000.0
2008-09-12 14:41:00,94.37,94.385,94.34,94.34,210500000.0
2008-09-12 14:42:00,94.34,94.385,94.34,94.365,288400000.0
2008-09-12 14:43:00,94.36,94.39,94.36,94.385,230400000.0
2008-09-12 14:44:00,94.38,94.4,94.375,94.385,274500000.0
2008-09-12 14:45:00,94.385,94.395,94.37,94.385,252000000.0
2008-09-12 14:46:00,94.39,94.43,94.39,94.405,219700000.0
2008-09-12 14:47:00,94.4,94.43,94.39,94.43,225500000.0
2008-09-12 14:48:00,94.435,94.46,94.405,94.41,309100000.0
2008-09-12 14:49:00,94.405,94.43,94.39,94.43,189800000.0
2008-09-12 14:50:00,94.43,94.435,94.4,94.42,328600000.0
2008-09-12 14:51:00,94.43,94.47,94.415,94.455,288600000.0
2008-09-12 14:52:00,94.45,94.505,94.45,94.45,330600000.0
2008-09-12 14:53:00,94.45,94.48,94.45,94.46,303500000.0
2008-09-12 14:54:00,94.465,94.52,94.45,94.515,240400000.0
2008-09-12 14:55:00,94.515,94.515,94.48,94.485,181000000.0
2008-09-12 14:56:00,94.48,94.49,94.45,94.46,258500000.0
2008-09-12 14:57:00,94.46,94.47,94.44,94.44,224400000.0
2008-09-12 14:58:00,94.44,94.45,94.415,94.45,319000000.0
2008-09-12 14:59:00,94.445,94.515,94.445,94.51,276700000.0
2008-09-12 15:00:00,94.505,94.545,94.495,94.51,319000000.0
2008-09-12 15:01:00,94.51,94.52,94.46,94.465,257600000.0
2008-09-12 15:02:00,94.465,94.475,94.415,94.42,370700000.0
2008-09-12 15:03:00,94.42,94.51,94.41,94.51,359800000.0
2008-09-12 15:04:00,94.51,94.51,94.47,94.475,251400000.0
2008-09-12 15:05:00,94.47,94.475,94.435,94.44,379600000.0
2008-09-12 15:06:00,94.44,94.445,94.405,94.44,243100000.0
2008-09-12 15:07:00,94.435,94.445,94.365,94.37,282300000.0
2008-09-12 15:08:00,94.37,94.375,94.335,94.375,348900000.0
2008-09-12 15:09:00,94.365,94.405,94.35,94.355,315000000.0
2008-09-12 15:10:00,94.355,94.39,94.35,94.375,294000000.0
2008-09-12 15:11:00,94.375,94.38,94.32,94.325,261200000.0
2008-09-12 15:12:00,94.32,94.325,94.285,94.315,281000000.0
2008-09-12 15:13:00,94.315,94.315,94.275,94.31,212400000.0
2008-09-12 15:14:00,94.31,94.335,94.29,94.305,363800000.0
2008-09-12 15:15:00,94.305,94.315,94.265,94.31,368500000.0
2008-09-12 15:16:00,94.315,94.325,94.27,94.31,350200000.0
2008-09-12 15:17:00,94.31,94.34,94.305,94.335,363400000.0
2008-09-12 15:18:00,94.335,94.37,94.33,94.37,320300000.0
2008-09-12 15:19:00,94.365,94.505,94.365,94.49,373000000.0
2008-09-12 15:20:00,94.495,94.54,94.46,94.47,358200000.0
2008-09-12 15:21:00,94.47,94.5,94.47,94.475,284000000.0
2008-09-12 15:22:00,94.48,94.505,94.465,94.475,337100000.0
2008-09-12 15:23:00,94.47,94.49,94.46,94.485,277900000.0
2008-09-12 15:24:00,94.485,94.525,94.47,94.49,322400000.0
2008-09-12 15:25:00,94.48,94.5,94.45,94.48,339500000.0
2008-09-12 15:26:00,94.485,94.49,94.455,94.46,211600000.0
2008-09-12 15:27:00,94.47,94.47,94.44,94.45,151300000.0
2008-09-12 15:28:00,94.45,94.45,94.4,94.4,275100000.0
2008-09-12 15:29:00,94.395,94.415,94.34,94.37,318500000.0
2008-09-12 15:30:00,94.36,94.36,94.29,94.29,295600000.0
2008-09-12 15:31:00,94.29,94.38,94.29,94.345,221300000.0
2008-09-12 15:32:00,94.35,94.44,94.345,94.435,316100000.0
2008-09-12 15:33:00,94.44,94.445,94.41,94.445,371300000.0
2008-09-12 15:34:00,94.445,94.525,94.445,94.51,332100000.0
2008-09-12 15:35:00,94.51,94.58,94.5,94.53,330800000.0
2008-09-12 15:36:00,94.54,94.555,94.51,94.53,301400000.0
2008-09-12 15:37:00,94.53,94.53,94.465,94.475,280300000.0
2008-09-12 15:38:00,94.475,94.55,94.46,94.55,238900000.0
2008-09-12 15:39:00,94.55,94.58,94.525,94.565,210400000.0
2008-09-12 15:40:00,94.56,94.57,94.5,94.5,339600000.0
2008-09-12 15:41:00,94.51,94.515,94.46,94.5,246000000.0
2008-09-12 15:42:00,94.5,94.53,94.5,94.51,189400000.0
2008-09-12 15:43:00,94.51,94.55,94.5,94.53,259400000.0
2008-09-12 15:44:00,94.54,94.545,94.49,94.53,260200000.0
2008-09-12 15:45:00,94.53,94.54,94.48,94.48,233800000.0
2008-09-12 15:46:00,94.48,94.5,94.47,94.49,158000000.0
2008-09-12 15:47:00,94.495,94.495,94.46,94.48,131400000.0
2008-09-12 15:48:00,94.48,94.49,94.46,94.46,255800000.0
2008-09-12 15:49:00,94.46,94.495,94.435,94.435,281500000.0
2008-09-12 15:50:00,94.435,94.455,94.41,94.41,326000000.0
2008-09-12 15:51:00,94.41,94.465,94.38,94.465,357200000.0
2008-09-12 15:52:00,94.46,94.5,94.45,94.48,297900000.0
2008-09-12 15:53:00,94.48,94.5,94.45,94.495,267900000.0
2008-09-12 15:54:00,94.505,94.6,94.485,94.53,478000000.0
2008-09-12 15:55:00,94.535,94.545,94.42,94.49,814000005.0
2008-09-12 15:56:00,94.485,94.56,94.445,94.51,337900000.0
2008-09-12 15:57:00,94.51,94.52,94.455,94.465,238000000.0
2008-09-12 15:58:00,94.47,94.51,94.45,94.47,192800000.0
2008-09-12 15:59:00,94.46,94.48,94.385,94.395,123500000.0
2008-09-12 16:00:00,94.4,94.42,94.33,94.37,246600000.0
2008-09-12 16:01:00,94.37,94.44,94.34,94.34,263200000.0
2008-09-12 16:02:00,94.35,94.39,94.33,94.35,381300000.0
2008-09-12 16:03:00,94.35,94.41,94.34,94.41,139900000.0
2008-09-12 16:04:00,94.41,94.42,94.37,94.38,200500000.0
2008-09-12 16:05:00,94.38,94.46,94.38,94.42,339200000.0
2008-09-12 16:06:00,94.42,94.42,94.38,94.38,188300000.0
2008-09-12 16:07:00,94.38,94.44,94.38,94.425,395600000.0
2008-09-12 16:08:00,94.42,94.425,94.375,94.39,313900000.0
2008-09-12 16:09:00,94.39,94.46,94.39,94.42,339100000.0
2008-09-12 16:10:00,94.42,94.44,94.41,94.42,433700000.0
2008-09-12 16:11:00,94.42,94.43,94.36,94.36,298900000.0
2008-09-12 16:12:00,94.36,94.38,94.34,94.37,234500000.0
2008-09-12 16:13:00,94.37,94.43,94.36,94.42,91000000.0
2008-09-12 16:14:00,94.42,94.45,94.41,94.445,182700000.0
2008-09-12 16:15:00,94.445,94.465,94.425,94.455,533400000.0
2008-09-12 16:16:00,94.46,94.54,94.46,94.53,495200000.0
2008-09-12 16:17:00,94.54,94.54,94.49,94.5,368900000.0
2008-09-12 16:18:00,94.51,94.52,94.49,94.49,203200000.0
2008-09-12 16:19:00,94.49,94.52,94.46,94.5,312900000.0
2008-09-12 16:20:00,94.49,94.51,94.47,94.49,377100000.0
2008-09-12 16:21:00,94.49,94.51,94.48,94.49,204500000.0
2008-09-12 16:22:00,94.49,94.52,94.48,94.52,217500000.0
2008-09-12 16:23:00,94.52,94.55,94.51,94.54,212100000.0
2008-09-12 16:24:00,94.54,94.56,94.51,94.56,190500000.0
2008-09-12 16:25:00,94.555,94.65,94.555,94.63,197600000.0
2008-09-12 16:26:00,94.635,94.67,94.6,94.62,192500000.0
2008-09-12 16:27:00,94.62,94.66,94.62,94.63,122700000.0
2008-09-12 16:28:00,94.63,94.69,94.62,94.66,174300000.0
2008-09-12 16:29:00,94.66,94.71,94.66,94.66,206800000.0
2008-09-12 16:30:00,94.67,94.67,94.63,94.66,289300000.0
2008-09-12 16:31:00,94.66,94.68,94.65,94.65,156800000.0
2008-09-12 16:32:00,94.645,94.66,94.64,94.655,265000000.0
2008-09-12 16:33:00,94.66,94.68,94.59,94.61,188800000.0
2008-09-12 16:34:00,94.61,94.66,94.6,94.63,214700000.0
2008-09-12 16:35:00,94.62,94.63,94.56,94.58,203300000.0
2008-09-12 16:36:00,94.59,94.62,94.58,94.59,204700000.0
2008-09-12 16:37:00,94.6,94.62,94.58,94.58,152400000.0
2008-09-12 16:38:00,94.58,94.59,94.57,94.58,49500000.0
2008-09-12 16:39:00,94.59,94.6,94.58,94.59,127700000.0
2008-09-12 16:40:00,94.58,94.6,94.55,94.59,155000000.0
2008-09-12 16:41:00,94.59,94.64,94.58,94.62,175000000.0
2008-09-12 16:42:00,94.62,94.66,94.6,94.64,302000000.0
2008-09-12 16:43:00,94.64,94.68,94.61,94.63,205300000.0
2008-09-12 16:44:00,94.62,94.66,94.62,94.66,118300000.0
2008-09-12 16:45:00,94.66,94.69,94.645,94.66,188900000.0
2008-09-12 16:46:00,94.66,94.69,94.65,94.67,168000000.0
2008-09-12 16:47:00,94.67,94.73,94.66,94.73,136600000.0
2008-09-12 16:48:00,94.74,94.745,94.71,94.73,338500000.0
2008-09-12 16:49:00,94.73,94.81,94.72,94.8,268200000.0
2008-09-12 16:50:00,94.8,94.84,94.8,94.81,354200000.0
2008-09-12 16:51:00,94.82,94.82,94.78,94.79,287700000.0
2008-09-12 16:52:00,94.8,94.83,94.79,94.81,164500000.0
2008-09-12 16:53:00,94.81,94.83,94.8,94.82,165400000.0
2008-09-12 16:54:00,94.82,94.86,94.81,94.85,144400000.0
2008-09-12 16:55:00,94.85,94.875,94.83,94.84,253200000.0
2008-09-12 16:56:00,94.84,94.86,94.8,94.81,137100000.0
2008-09-12 16:57:00,94.81,94.82,94.78,94.78,213800000.0
2008-09-12 16:58:00,94.78,94.8,94.77,94.79,203000000.0
2008-09-12 16:59:00,94.79,94.81,94.68,94.74,359400000.0
2008-09-12 17:00:00,94.74,94.76,94.71,94.76,168200000.0
2008-09-12 17:01:00,94.755,94.8,94.74,94.79,152500000.0
2008-09-12 17:02:00,94.79,94.83,94.76,94.815,267500000.0
2008-09-12 17:03:00,94.81,94.86,94.8,94.86,339100000.0
2008-09-12 17:04:00,94.88,94.9,94.87,94.89,162000000.0
2008-09-12 17:05:00,94.89,94.96,94.88,94.94,279100000.0
2008-09-12 17:06:00,94.95,94.95,94.875,94.875,344800000.0
2008-09-12 17:07:00,94.875,94.92,94.87,94.91,332200000.0
2008-09-12 17:08:00,94.91,94.92,94.89,94.91,213100000.0
2008-09-12 17:09:00,94.91,94.92,94.89,94.9,202600000.0
2008-09-12 17:10:00,94.895,94.95,94.89,94.94,256400000.0
2008-09-12 17:11:00,94.94,94.95,94.9,94.915,301100000.0
2008-09-12 17:12:00,94.915,94.935,94.865,94.875,287800000.0
2008-09-12 17:13:00,94.875,94.91,94.87,94.89,246000000.0
2008-09-12 17:14:00,94.89,94.89,94.855,94.87,293600000.0
2008-09-12 17:15:00,94.87,94.895,94.85,94.89,309000000.0
2008-09-12 17:16:00,94.895,94.98,94.88,94.98,196200000.0
2008-09-12 17:17:00,94.97,95.01,94.965,94.995,185400000.0
2008-09-12 17:18:00,94.995,95.13,94.995,95.11,200500000.0
2008-09-12 17:19:00,95.105,95.16,95.09,95.095,365000000.0
2008-09-12 17:20:00,95.1,95.11,95.055,95.075,576100000.0
2008-09-12 17:21:00,95.075,95.15,95.075,95.13,371600000.0
2008-09-12 17:22:00,95.12,95.14,95.07,95.095,499500000.0
2008-09-12 17:23:00,95.09,95.12,95.065,95.12,446500000.0
2008-09-12 17:24:00,95.11,95.11,95.045,95.1,435900000.0
2008-09-12 17:25:00,95.095,95.125,95.07,95.125,452000000.0
2008-09-12 17:26:00,95.12,95.14,95.1,95.125,222600000.0
2008-09-12 17:27:00,95.125,95.16,95.12,95.13,309400000.0
2008-09-12 17:28:00,95.13,95.15,95.12,95.14,267700000.0
2008-09-12 17:29:00,95.135,95.18,95.13,95.15,259600000.0
2008-09-12 17:30:00,95.15,95.165,95.11,95.11,269300000.0
2008-09-12 17:31:00,95.11,95.12,95.055,95.055,175200000.0
2008-09-12 17:32:00,95.055,95.07,94.995,95.0,261400000.0
2008-09-12 17:33:00,95.01,95.01,94.94,94.96,156700000.0
2008-09-12 17:34:00,94.97,94.98,94.95,94.97,127800000.0
2008-09-12 17:35:00,94.97,94.97,94.93,94.96,95600000.0
2008-09-12 17:36:00,94.96,94.98,94.95,94.96,170200000.0
2008-09-12 17:37:00,94.96,94.98,94.95,94.97,158900000.0
2008-09-12 17:38:00,94.96,95.0,94.96,94.98,253100000.0
2008-09-12 17:39:00,94.98,94.99,94.95,94.97,203200000.0
2008-09-12 17:40:00,94.97,94.99,94.93,94.94,364500000.0
2008-09-12 17:41:00,94.935,94.94,94.84,94.84,249700000.0
2008-09-12 17:42:00,94.85,94.85,94.8,94.81,270100000.0
2008-09-12 17:43:00,94.81,94.82,94.76,94.77,352300000.0
2008-09-12 17:44:00,94.77,94.8,94.75,94.77,344700000.0
2008-09-12 17:45:00,94.78,94.81,94.76,94.81,313700000.0
2008-09-12 17:46:00,94.8,94.805,94.75,94.79,256700000.0
2008-09-12 17:47:00,94.79,94.89,94.79,94.85,205800000.0
2008-09-12 17:48:00,94.845,94.89,94.84,94.89,233700000.0
2008-09-12 17:49:00,94.89,94.94,94.88,94.93,337200000.0
2008-09-12 17:50:00,94.93,94.94,94.865,94.865,452900000.0
2008-09-12 17:51:00,94.87,94.87,94.85,94.86,229000000.0
2008-09-12 17:52:00,94.87,94.88,94.82,94.83,323100000.0
2008-09-12 17:53:00,94.83,94.84,94.8,94.83,322600000.0
2008-09-12 17:54:00,94.83,94.84,94.81,94.83,180800000.0
2008-09-12 17:55:00,94.83,94.85,94.78,94.78,196800000.0
2008-09-12 17:56:00,94.77,94.8,94.76,94.8,169300000.0
2008-09-12 17:57:00,94.8,94.82,94.79,94.79,323800000.0
2008-09-12 17:58:00,94.795,94.8,94.78,94.8,223100000.0
2008-09-12 17:59:00,94.8,94.85,94.78,94.83,571800000.0
2008-09-12 18:00:00,94.83,94.875,94.83,94.85,329000000.0
2008-09-12 18:01:00,94.86,94.87,94.82,94.82,157200000.0
2008-09-12 18:02:00,94.82,94.82,94.75,94.755,357700000.0
2008-09-12 18:03:00,94.755,94.81,94.745,94.775,314400000.0
2008-09-12 18:04:00,94.78,94.81,94.76,94.78,364000000.0
2008-09-12 18:05:00,94.78,94.81,94.745,94.785,310000000.0
2008-09-12 18:06:00,94.79,94.82,94.77,94.8,248500000.0
2008-09-12 18:07:00,94.8,94.8,94.74,94.765,257700000.0
2008-09-12 18:08:00,94.77,94.78,94.73,94.73,233800000.0
2008-09-12 18:09:00,94.73,94.76,94.73,94.75,190800000.0
2008-09-12 18:10:00,94.75,94.77,94.74,94.74,152800000.0
2008-09-12 18:11:00,94.75,94.76,94.725,94.75,259400000.0
2008-09-12 18:12:00,94.75,94.76,94.73,94.75,202900000.0
2008-09-12 18:13:00,94.75,94.77,94.74,94.77,116500000.0
2008-09-12 18:14:00,94.77,94.78,94.715,94.74,112300000.0
2008-09-12 18:15:00,94.74,94.74,94.71,94.73,97800000.0
2008-09-12 18:16:00,94.73,94.78,94.73,94.74,97900000.0
2008-09-12 18:17:00,94.75,94.8,94.74,94.79,68400000.0
2008-09-12 18:18:00,94.79,94.81,94.78,94.79,70400000.0
2008-09-12 18:19:00,94.79,94.81,94.77,94.8,88500000.0
2008-09-12 18:20:00,94.8,94.82,94.79,94.81,60200000.0
2008-09-12 18:21:00,94.81,94.84,94.81,94.83,41100000.0
2008-09-12 18:22:00,94.83,94.85,94.82,94.83,131500000.0
2008-09-12 18:23:00,94.83,94.88,94.83,94.84,224500000.0
2008-09-12 18:24:00,94.84,94.84,94.83,94.84,123600000.0
2008-09-12 18:25:00,94.84,94.84,94.81,94.81,189000000.0
2008-09-12 18:26:00,94.82,94.84,94.805,94.83,143300000.0
2008-09-12 18:27:00,94.83,94.84,94.81,94.82,105700000.0
2008-09-12 18:28:00,94.82,94.84,94.8,94.84,185400000.0
2008-09-12 18:29:00,94.83,94.85,94.83,94.84,114800000.0
2008-09-12 18:30:00,94.84,94.9,94.84,94.89,117600000.0
2008-09-12 18:31:00,94.89,94.9,94.87,94.89,127600000.0
2008-09-12 18:32:00,94.9,94.91,94.87,94.88,122800000.0
2008-09-12 18:33:00,94.88,94.89,94.88,94.89,19600000.0
2008-09-12 18:34:00,94.88,94.93,94.88,94.9,81000000.0
2008-09-12 18:35:00,94.9,94.92,94.89,94.92,81100000.0
2008-09-12 18:36:00,94.94,94.95,94.92,94.92,64400000.0
2008-09-12 18:37:00,94.92,94.98,94.92,94.945,68300000.0
2008-09-12 18:38:00,94.95,94.99,94.95,94.97,62600000.0
2008-09-12 18:39:00,94.97,95.04,94.97,95.04,58500000.0
2008-09-12 18:40:00,95.05,95.05,94.99,95.0,72100000.0
2008-09-12 18:41:00,95.0,95.0,94.98,95.0,96200000.0
2008-09-12 18:42:00,95.0,95.05,95.0,95.04,102000000.0
2008-09-12 18:43:00,95.04,95.08,95.04,95.07,123300000.0
2008-09-12 18:44:00,95.08,95.08,95.04,95.05,127900000.0
2008-09-12 18:45:00,95.04,95.05,94.95,94.95,261400000.0
2008-09-12 18:46:00,94.95,94.95,94.88,94.88,185000000.0
2008-09-12 18:47:00,94.88,94.9,94.87,94.88,115600000.0
2008-09-12 18:48:00,94.88,94.89,94.855,94.88,84000000.0
2008-09-12 18:49:00,94.89,94.93,94.88,94.92,120100000.0
2008-09-12 18:50:00,94.92,95.0,94.92,94.98,146800000.0
2008-09-12 18:51:00,94.975,95.0,94.97,94.98,147100000.0
2008-09-12 18:52:00,94.99,95.0,94.94,94.95,150600000.0
2008-09-12 18:53:00,94.95,94.97,94.94,94.955,208000000.0
2008-09-12 18:54:00,94.955,94.96,94.94,94.94,130500000.0
2008-09-12 18:55:00,94.94,94.95,94.93,94.93,224200000.0
2008-09-12 18:56:00,94.94,94.95,94.92,94.94,277000000.0
2008-09-12 18:57:00,94.94,94.95,94.92,94.94,164800000.0
2008-09-12 18:58:00,94.94,94.94,94.895,94.9,192700000.0
2008-09-12 18:59:00,94.9,94.9,94.87,94.87,309500000.0
2008-09-12 19:00:00,94.875,94.9,94.85,94.9,308700000.0
2008-09-12 19:01:00,94.89,94.93,94.88,94.905,252200000.0
2008-09-12 19:02:00,94.905,94.92,94.875,94.88,386400000.0
2008-09-12 19:03:00,94.89,94.945,94.875,94.945,247400000.0
2008-09-12 19:04:00,94.94,94.96,94.925,94.95,227500000.0
2008-09-12 19:05:00,94.96,94.99,94.94,94.975,299600000.0
2008-09-12 19:06:00,94.975,94.98,94.945,94.96,232700000.0
2008-09-12 19:07:00,94.96,94.97,94.925,94.93,286400000.0
2008-09-12 19:08:00,94.93,94.93,94.88,94.9,173700000.0
2008-09-12 19:09:00,94.89,94.9,94.88,94.89,73800000.0
2008-09-12 19:10:00,94.89,94.89,94.87,94.87,91200000.0
2008-09-12 19:11:00,94.87,94.87,94.84,94.84,108000000.0
2008-09-12 19:12:00,94.84,94.87,94.82,94.84,82900000.0
2008-09-12 19:13:00,94.84,94.88,94.84,94.85,65800000.0
2008-09-12 19:14:00,94.85,94.87,94.84,94.84,76200000.0
2008-09-12 19:15:00,94.84,94.9,94.84,94.9,126000000.0
2008-09-12 19:16:00,94.9,94.95,94.9,94.94,107700000.0
2008-09-12 19:17:00,94.94,94.97,94.94,94.95,121600000.0
2008-09-12 19:18:00,94.95,94.95,94.91,94.91,147900000.0
2008-09-12 19:19:00,94.9,94.91,94.87,94.88,182900000.0
2008-09-12 19:20:00,94.88,94.92,94.87,94.92,142400000.0
2008-09-12 19:21:00,94.92,94.93,94.89,94.91,141500000.0
2008-09-12 19:22:00,94.91,94.93,94.89,94.9,329300000.0
2008-09-12 19:23:00,94.895,94.915,94.89,94.89,167500000.0
2008-09-12 19:24:00,94.89,94.89,94.875,94.89,82400000.0
2008-09-12 19:25:00,94.89,94.91,94.89,94.9,26500000.0
2008-09-12 19:26:00,94.9,94.98,94.9,94.98,84800000.0
2008-09-12 19:27:00,94.98,94.99,94.96,94.99,57300000.0
2008-09-12 19:28:00,94.99,95.01,94.99,94.99,69100000.0
2008-09-12 19:29:00,94.99,94.99,94.94,94.95,96500000.0
2008-09-12 19:30:00,94.95,94.98,94.95,94.95,90100000.0
2008-09-12 19:31:00,94.95,94.96,94.91,94.92,77000000.0
2008-09-12 19:32:00,94.915,94.92,94.9,94.92,79500000.0
2008-09-12 19:33:00,94.92,94.93,94.91,94.93,67000000.0
2008-09-12 19:34:00,94.93,94.93,94.91,94.915,33000000.0
2008-09-12 19:35:00,94.92,94.93,94.9,94.92,64500000.0
2008-09-12 19:36:00,94.92,94.92,94.895,94.895,223400000.0
2008-09-12 19:37:00,94.895,94.895,94.87,94.89,120600000.0
2008-09-12 19:38:00,94.89,94.91,94.89,94.89,43500000.0
2008-09-12 19:39:00,94.89,94.9,94.88,94.89,93200000.0
2008-09-12 19:40:00,94.9,94.94,94.87,94.91,129800000.0
2008-09-12 19:41:00,94.91,94.93,94.89,94.89,81400000.0
2008-09-12 19:42:00,94.89,94.93,94.86,94.86,74300000.0
2008-09-12 19:43:00,94.87,94.9,94.85,94.9,232400000.0
2008-09-12 19:44:00,94.89,94.9,94.83,94.86,214900000.0
2008-09-12 19:45:00,94.87,94.89,94.85,94.86,217100000.0
2008-09-12 19:46:00,94.86,94.91,94.855,94.88,162000000.0
2008-09-12 19:47:00,94.88,94.94,94.88,94.92,160400000.0
2008-09-12 19:48:00,94.92,94.95,94.92,94.92,69400000.0
2008-09-12 19:49:00,94.92,94.97,94.92,94.97,46100000.0
2008-09-12 19:50:00,94.97,95.03,94.97,95.0,127700000.0
2008-09-12 19:51:00,95.0,95.01,94.98,94.99,100800000.0
2008-09-12 19:52:00,94.98,94.98,94.96,94.98,44300000.0
2008-09-12 19:53:00,94.975,94.99,94.95,94.99,51300000.0
2008-09-12 19:54:00,94.99,95.0,94.97,94.97,120400000.0
2008-09-12 19:55:00,94.97,94.97,94.93,94.93,151600000.0
2008-09-12 19:56:00,94.94,94.98,94.93,94.97,96400000.0
2008-09-12 19:57:00,94.97,94.98,94.96,94.97,131900000.0
2008-09-12 19:58:00,94.96,94.99,94.96,94.97,124800000.0
2008-09-12 19:59:00,94.97,95.0,94.96,94.975,229400000.0
2008-09-12 20:00:00,94.97,95.01,94.96,95.0,153900000.0
2008-09-12 20:01:00,95.0,95.0,94.925,94.935,318900000.0
2008-09-12 20:02:00,94.935,94.94,94.91,94.91,106100000.0
2008-09-12 20:03:00,94.91,94.92,94.9,94.92,73700000.0
2008-09-12 20:04:00,94.94,94.95,94.94,94.95,18700000.0
2008-09-12 20:05:00,94.94,94.95,94.94,94.94,28100000.0
2008-09-12 20:06:00,94.94,94.95,94.935,94.94,88400000.0
2008-09-12 20:07:00,94.94,94.95,94.93,94.95,137500000.0
2008-09-12 20:08:00,94.96,94.97,94.95,94.96,86900000.0
2008-09-12 20:09:00,94.96,94.965,94.94,94.94,52600000.0
2008-09-12 20:10:00,94.94,94.95,94.935,94.95,20400000.0
2008-09-12 20:11:00,94.96,94.97,94.95,94.95,115200000.0
2008-09-12 20:12:00,94.95,94.97,94.94,94.94,132000000.0
2008-09-12 20:13:00,94.93,94.94,94.915,94.94,35800000.0
2008-09-12 20:14:00,94.94,94.94,94.93,94.94,12700000.0
2008-09-12 20:15:00,94.94,94.97,94.94,94.96,67300000.0
2008-09-12 20:16:00,94.96,94.97,94.96,94.97,27200000.0
2008-09-12 20:17:00,94.97,94.98,94.955,94.97,33300000.0
2008-09-12 20:18:00,94.97,94.98,94.94,94.94,50300000.0
2008-09-12 20:19:00,94.94,94.94,94.92,94.92,41200000.0
2008-09-12 20:20:00,94.92,94.95,94.92,94.95,49200000.0
2008-09-12 20:21:00,94.95,94.98,94.95,94.98,29800000.0
2008-09-12 20:22:00,94.98,95.0,94.98,95.0,56800000.0
2008-09-12 20:23:00,95.0,95.01,94.99,94.99,124000000.0
2008-09-12 20:24:00,94.995,95.01,94.98,94.98,182400000.0
2008-09-12 20:25:00,94.98,95.02,94.98,95.01,211200000.0
2008-09-12 20:26:00,95.01,95.01,94.98,95.005,171400000.0
2008-09-12 20:27:00,95.0,95.02,94.99,95.02,183300000.0
2008-09-12 20:28:00,95.015,95.04,95.01,95.04,139000000.0
2008-09-12 20:29:00,95.035,95.07,95.02,95.07,90800000.0
2008-09-12 20:30:00,95.07,95.09,95.06,95.08,74400000.0
2008-09-12 20:31:00,95.08,95.1,95.08,95.09,166300000.0
2008-09-12 20:32:00,95.09,95.09,95.06,95.06,122600000.0
2008-09-12 20:33:00,95.06,95.07,95.03,95.055,111600000.0
2008-09-12 20:34:00,95.055,95.06,95.03,95.04,173300000.0
2008-09-12 20:35:00,95.04,95.05,95.03,95.03,137300000.0
2008-09-12 20:36:00,95.03,95.06,95.03,95.05,169100000.0
2008-09-12 20:37:00,95.055,95.09,95.05,95.09,185600000.0
2008-09-12 20:38:00,95.09,95.09,95.075,95.08,51300000.0
2008-09-12 20:39:00,95.09,95.14,95.08,95.13,123900000.0
2008-09-12 20:40:00,95.13,95.14,95.11,95.13,141500000.0
2008-09-12 20:41:00,95.13,95.14,95.12,95.14,180500000.0
2008-09-12 20:42:00,95.14,95.14,95.13,95.13,122500000.0
2008-09-12 20:43:00,95.14,95.18,95.13,95.16,130100000.0
2008-09-12 20:44:00,95.15,95.17,95.145,95.17,139800000.0
2008-09-12 20:45:00,95.17,95.21,95.17,95.21,85500000.0
2008-09-12 20:46:00,95.21,95.23,95.21,95.22,83700000.0
2008-09-12 20:47:00,95.22,95.23,95.215,95.215,86500000.0
2008-09-12 20:48:00,95.21,95.21,95.18,95.2,91100000.0
2008-09-12 20:49:00,95.21,95.21,95.19,95.19,90100000.0
2008-09-12 20:50:00,95.2,95.2,95.19,95.2,80700000.0
2008-09-12 20:51:00,95.2,95.2,95.18,95.19,85200000.0
2008-09-12 20:52:00,95.19,95.2,95.19,95.19,114400000.0
2008-09-12 20:53:00,95.19,95.2,95.18,95.2,113500000.0
2008-09-12 20:54:00,95.2,95.21,95.16,95.16,188000000.0
2008-09-12 20:55:00,95.16,95.18,95.16,95.18,56700000.0
2008-09-12 20:56:00,95.18,95.19,95.17,95.19,69800000.0
2008-09-12 20:57:00,95.19,95.23,95.18,95.22,96700000.0
2008-09-12 20:58:00,95.22,95.25,95.22,95.22,295800001.0
2008-09-12 20:59:00,95.22,95.25,95.2,95.2,234600000.0
2008-09-12 21:00:00,95.21,95.23,95.21,95.21,141100000.0
2008-09-12 21:01:00,95.21,95.22,95.185,95.19,105800000.0
2008-09-12 21:02:00,95.19,95.22,95.19,95.21,141500000.0
2008-09-12 21:03:00,95.2,95.22,95.2,95.22,78300001.0
2008-09-12 21:04:00,95.22,95.22,95.21,95.22,29800000.0
2008-09-12 21:05:00,95.22,95.24,95.21,95.24,71700000.0
2008-09-12 21:06:00,95.23,95.265,95.23,95.235,127400000.0
2008-09-12 21:07:00,95.235,95.235,95.21,95.23,100900000.0
2008-09-12 21:08:00,95.23,95.29,95.23,95.28,139600000.0
2008-09-12 21:09:00,95.28,95.3,95.27,95.3,86600000.0
2008-09-12 21:10:00,95.3,95.3,95.28,95.29,77900000.0
2008-09-12 21:11:00,95.295,95.315,95.29,95.3,186800000.0
2008-09-12 21:12:00,95.305,95.31,95.29,95.3,114600000.0
2008-09-12 21:13:00,95.3,95.34,95.3,95.33,60300000.0
2008-09-12 21:14:00,95.33,95.36,95.32,95.36,58600000.0
2008-09-12 21:15:00,95.36,95.37,95.33,95.34,281599993.0
2008-09-12 21:16:00,95.335,95.35,95.33,95.35,97900000.0
2008-09-12 21:17:00,95.35,95.35,95.34,95.34,54100000.0
2008-09-12 21:18:00,95.33,95.35,95.325,95.34,42100000.0
2008-09-12 21:19:00,95.33,95.37,95.33,95.36,40300000.0
2008-09-12 21:20:00,95.37,95.38,95.36,95.36,28500000.0
2008-09-12 21:21:00,95.37,95.37,95.35,95.35,58800000.0
2008-09-12 21:22:00,95.36,95.36,95.325,95.33,93900000.0
2008-09-12 21:23:00,95.34,95.35,95.325,95.325,111200000.0
2008-09-12 21:24:00,95.32,95.335,95.31,95.32,96500000.0
2008-09-12 21:25:00,95.31,95.32,95.31,95.32,102300000.0
2008-09-12 21:26:00,95.32,95.32,95.32,95.32,6400000.0
2008-09-12 21:27:00,95.29,95.29,95.28,95.28,11000000.0
2008-09-12 21:28:00,95.28,95.29,95.28,95.28,78800000.0
2008-09-12 21:29:00,95.29,95.29,95.27,95.29,147600000.0
2008-09-12 21:30:00,95.29,95.29,95.27,95.28,53100000.0
2008-09-12 21:31:00,95.28,95.29,95.27,95.28,49300000.0
2008-09-12 21:32:00,95.28,95.28,95.27,95.28,17800000.0
2008-09-12 21:33:00,95.28,95.29,95.275,95.28,32800000.0
2008-09-12 21:34:00,95.27,95.29,95.27,95.28,43800000.0
2008-09-12 21:35:00,95.28,95.28,95.26,95.27,50900000.0
2008-09-12 21:36:00,95.28,95.28,95.26,95.26,25400000.0
2008-09-12 21:37:00,95.255,95.26,95.205,95.25,43100000.0
2008-09-12 21:38:00,95.24,95.27,95.24,95.26,112100000.0
2008-09-12 21:39:00,95.255,95.26,95.25,95.25,120000000.0
2008-09-12 21:40:00,95.245,95.25,95.24,95.24,79700000.0
2008-09-12 21:41:00,95.245,95.25,95.21,95.23,55900000.0
2008-09-12 21:42:00,95.23,95.26,95.22,95.245,155500000.0
2008-09-12 21:43:00,95.245,95.245,95.22,95.22,105900000.0
2008-09-12 21:44:00,95.22,95.22,95.21,95.21,20200000.0
2008-09-12 21:45:00,95.21,95.21,95.195,95.2,33900000.0
2008-09-12 21:46:00,95.2,95.2,95.19,95.2,21900000.0
2008-09-12 21:47:00,95.2,95.23,95.2,95.2,63100000.0
2008-09-12 21:48:00,95.2,95.21,95.2,95.21,19500000.0
2008-09-12 21:49:00,95.21,95.22,95.2,95.21,59500000.0
2008-09-12 21:50:00,95.21,95.24,95.21,95.23,71700000.0
2008-09-12 21:51:00,95.22,95.225,95.21,95.22,54700000.0
2008-09-12 21:52:00,95.21,95.215,95.2,95.21,74600000.0
2008-09-12 21:53:00,95.21,95.23,95.21,95.23,19800000.0
2008-09-12 21:54:00,95.24,95.26,95.23,95.25,32900000.0
2008-09-12 21:55:00,95.25,95.31,95.25,95.3,133800000.0
2008-09-12 21:56:00,95.3,95.31,95.29,95.31,49400000.0
2008-09-12 21:57:00,95.31,95.34,95.31,95.34,51800000.0
2008-09-12 21:58:00,95.34,95.34,95.33,95.33,31900000.0
2008-09-12 21:59:00,95.33,95.37,95.32,95.355,90400000.0
2008-09-12 22:00:00,95.36,95.37,95.36,95.36,29800000.0
2008-09-12 22:01:00,95.35,95.36,95.35,95.36,10400000.0
2008-09-12 22:02:00,95.35,95.38,95.35,95.38,16200000.0
2008-09-12 22:03:00,95.385,95.39,95.345,95.37,53400000.0
2008-09-12 22:04:00,95.37,95.37,95.36,95.37,16000000.0
2008-09-12 22:05:00,95.37,95.37,95.345,95.35,11100000.0
2008-09-12 22:06:00,95.35,95.36,95.315,95.335,18000000.0
2008-09-12 22:07:00,95.34,95.34,95.31,95.31,36900000.0
2008-09-12 22:08:00,95.32,95.34,95.32,95.33,85400000.0
2008-09-12 22:09:00,95.335,95.34,95.33,95.33,28500000.0
2008-09-12 22:10:00,95.33,95.33,95.325,95.33,36800000.0
2008-09-12 22:11:00,95.325,95.335,95.305,95.325,116800000.0
2008-09-12 22:12:00,95.325,95.355,95.305,95.31,110600000.0
2008-09-12 22:13:00,95.315,95.34,95.31,95.33,47200000.0
2008-09-12 22:14:00,95.33,95.36,95.305,95.31,54200000.0
2008-09-12 22:15:00,95.31,95.35,95.295,95.34,38500000.0
2008-09-12 22:16:00,95.34,95.35,95.31,95.325,10300000.0
2008-09-12 22:17:00,95.33,95.35,95.325,95.335,46200000.0
2008-09-12 22:18:00,95.34,95.35,95.31,95.34,50300000.0
2008-09-12 22:19:00,95.31,95.34,95.31,95.32,78100000.0
2008-09-12 22:20:00,95.32,95.34,95.31,95.34,100700000.0
2008-09-12 22:21:00,95.34,95.34,95.33,95.33,18500000.0
2008-09-12 22:22:00,95.33,95.35,95.33,95.34,195900000.0
2008-09-12 22:23:00,95.35,95.35,95.34,95.35,16900000.0
2008-09-12 22:24:00,95.36,95.36,95.345,95.35,31600000.0
2008-09-12 22:25:00,95.35,95.37,95.35,95.36,18100000.0
2008-09-12 22:26:00,95.36,95.38,95.35,95.38,34700000.0
2008-09-12 22:27:00,95.38,95.39,95.38,95.38,29800000.0
2008-09-12 22:28:00,95.39,95.41,95.38,95.4,30700000.0
2008-09-12 22:29:00,95.39,95.4,95.38,95.38,25000000.0
2008-09-12 22:30:00,95.38,95.39,95.365,95.39,26000000.0
2008-09-12 22:31:00,95.4,95.4,95.38,95.39,9100000.0
2008-09-12 22:32:00,95.385,95.4,95.38,95.39,80700000.0
2008-09-12 22:33:00,95.39,95.43,95.39,95.39,99000000.0
2008-09-12 22:34:00,95.39,95.4,95.39,95.39,20200000.0
2008-09-12 22:35:00,95.4,95.4,95.39,95.4,25400000.0
2008-09-12 22:36:00,95.4,95.4,95.395,95.395,5100000.0
2008-09-12 22:37:00,95.4,95.41,95.395,95.41,13400000.0
2008-09-12 22:38:00,95.41,95.46,95.385,95.46,36900000.0
2008-09-12 22:39:00,95.45,95.535,95.41,95.535,112500000.0
2008-09-12 22:40:00,95.535,95.56,95.505,95.535,171900000.0
2008-09-12 22:41:00,95.535,95.535,95.485,95.5,101300000.0
2008-09-12 22:42:00,95.5,95.5,95.45,95.45,52100000.0
2008-09-12 22:43:00,95.45,95.455,95.435,95.45,66100000.0
2008-09-12 22:44:00,95.44,95.45,95.44,95.445,41000000.0
2008-09-12 22:45:00,95.45,95.5,95.435,95.475,140600000.0
2008-09-12 22:46:00,95.47,95.53,95.47,95.49,69000000.0
2008-09-12 22:47:00,95.495,95.505,95.49,95.505,35700000.0
2008-09-12 22:48:00,95.515,95.53,95.495,95.52,51400000.0
2008-09-12 22:49:00,95.52,95.53,95.46,95.47,137200000.0
2008-09-12 22:50:00,95.465,95.475,95.45,95.46,134000000.0
2008-09-12 22:51:00,95.455,95.46,95.44,95.46,101800000.0
2008-09-12 22:52:00,95.46,95.475,95.44,95.44,669900000.0
2008-09-12 22:53:00,95.41,95.42,95.4,95.42,153900002.0
2008-09-12 22:54:00,95.44,95.47,95.44,95.45,153900002.0
2008-09-12 22:55:00,95.46,95.46,95.455,95.46,6300000.0
2008-09-12 22:56:00,95.465,95.51,95.46,95.51,68400000.0
2008-09-12 22:57:00,95.515,95.53,95.5,95.505,150500000.0
2008-09-12 22:58:00,95.505,95.515,95.48,95.48,138599999.0
2008-09-12 22:59:00,95.48,95.495,95.42,95.49,90300000.0
2008-09-14 23:00:00,94.468,94.541,94.443,94.535,41900000.0
2008-09-14 23:01:00,94.591,94.67,94.568,94.656,42800000.0
2008-09-14 23:02:00,94.66,94.739,94.619,94.731,107299999.0
2008-09-14 23:03:00,94.767,94.862,94.758,94.862,235399999.0
2008-09-14 23:04:00,94.858,94.902,94.733,94.831,153700000.0
2008-09-14 23:05:00,94.813,94.915,94.77,94.77,54700000.0
2008-09-14 23:06:00,94.775,94.797,94.762,94.785,27700000.0
2008-09-14 23:07:00,94.801,94.82,94.749,94.773,26500000.0
2008-09-14 23:08:00,94.756,94.793,94.748,94.78,39900000.0
2008-09-14 23:09:00,94.749,94.76,94.703,94.712,33400000.0
2008-09-14 23:10:00,94.705,94.705,94.642,94.674,103700000.0
2008-09-14 23:11:00,94.679,94.725,94.671,94.678,40900000.0
2008-09-14 23:12:00,94.72,94.757,94.665,94.683,40800000.0
2008-09-14 23:13:00,94.689,94.71,94.67,94.709,83900000.0
2008-09-14 23:14:00,94.71,94.71,94.657,94.671,267899998.0
2008-09-14 23:15:00,94.66,94.689,94.582,94.621,124799999.0
2008-09-14 23:16:00,94.594,94.621,94.502,94.531,90100000.0
2008-09-14 23:17:00,94.548,94.589,94.519,94.519,36300000.0
2008-09-14 23:18:00,94.556,94.626,94.536,94.6,62200000.0
2008-09-14 23:19:00,94.625,94.66,94.598,94.659,251699999.0
2008-09-14 23:20:00,94.64,94.658,94.604,94.656,105500000.0
2008-09-14 23:21:00,94.658,94.661,94.517,94.559,161399998.0
2008-09-14 23:22:00,94.522,94.529,94.461,94.477,198499999.0
2008-09-14 23:23:00,94.435,94.536,94.388,94.45,232699998.0
2008-09-14 23:24:00,94.457,94.575,94.443,94.551,166299999.0
2008-09-14 23:25:00,94.562,94.597,94.524,94.597,199099998.0
2008-09-14 23:26:00,94.613,94.816,94.613,94.772,212400000.0
2008-09-14 23:27:00,94.782,94.844,94.677,94.688,256499999.0
2008-09-14 23:28:00,94.643,94.687,94.613,94.613,69500000.0
2008-09-14 23:29:00,94.619,94.642,94.571,94.6,171499998.0
2008-09-14 23:30:00,94.57,94.599,94.525,94.555,258399999.0
2008-09-14 23:31:00,94.545,94.619,94.542,94.592,136100000.0
2008-09-14 23:32:00,94.585,94.645,94.561,94.588,289399999.0
2008-09-14 23:33:00,94.585,94.612,94.504,94.513,249199998.0
2008-09-14 23:34:00,94.537,94.537,94.417,94.503,309400000.0
2008-09-14 23:35:00,94.491,94.515,94.458,94.485,128399999.0
2008-09-14 23:36:00,94.523,94.551,94.484,94.548,78399999.0
2008-09-14 23:37:00,94.55,94.55,94.408,94.471,105900000.0
2008-09-14 23:38:00,94.434,94.537,94.434,94.49,92300000.0
2008-09-14 23:39:00,94.511,94.516,94.331,94.331,109400000.0
2008-09-14 23:40:00,94.363,94.414,94.331,94.395,173500000.0
2008-09-14 23:41:00,94.39,94.438,94.353,94.392,183899999.0
2008-09-14 23:42:00,94.405,94.614,94.39,94.525,168800000.0
2008-09-14 23:43:00,94.565,94.6,94.454,94.573,97499999.0
2008-09-14 23:44:00,94.613,94.613,94.437,94.546,87900000.0
2008-09-14 23:45:00,94.494,94.504,94.375,94.458,188799998.0
2008-09-14 23:46:00,94.453,94.492,94.424,94.481,265800000.0
2008-09-14 23:47:00,94.453,94.565,94.438,94.492,412699996.0
2008-09-14 23:48:00,94.499,94.52,94.459,94.47,256400000.0
2008-09-14 23:49:00,94.462,94.537,94.462,94.533,211999999.0
2008-09-14 23:50:00,94.515,94.531,94.445,94.463,312099999.0
2008-09-14 23:51:00,94.458,94.511,94.44,94.481,413600000.0
2008-09-14 23:52:00,94.474,94.497,94.421,94.493,299599999.0
2008-09-14 23:53:00,94.473,94.511,94.452,94.508,89300000.0
2008-09-14 23:54:00,94.509,94.538,94.483,94.51,271999998.0
2008-09-14 23:55:00,94.519,94.574,94.494,94.558,107200000.0
2008-09-14 23:56:00,94.585,94.619,94.539,94.564,79400000.0
2008-09-14 23:57:00,94.56,94.592,94.527,94.563,263999999.0
2008-09-14 23:58:00,94.576,94.579,94.54,94.553,288399999.0
2008-09-14 23:59:00,94.554,94.609,94.554,94.58,143000000.0
2008-09-15 00:00:00,94.567,94.607,94.517,94.558,247999999.0
2008-09-15 00:01:00,94.355,94.54,94.355,94.515,40000000.0
2008-09-15 00:02:00,94.515,94.585,94.48,94.53,55000000.0
2008-09-15 00:03:00,94.53,94.65,94.52,94.65,28000000.0
2008-09-15 00:04:00,94.65,94.65,94.335,94.513,94000000.0
2008-09-15 00:05:00,94.523,94.59,94.41,94.55,77800000.0
2008-09-15 00:06:00,94.555,94.635,94.53,94.635,48000000.0
2008-09-15 00:07:00,94.64,94.795,94.595,94.76,97000000.0
2008-09-15 00:08:00,94.76,94.877,94.67,94.745,42000000.0
2008-09-15 00:09:00,94.745,94.835,94.7,94.73,30000000.0
2008-09-15 00:10:00,94.735,94.947,94.735,94.91,37000000.0
2008-09-15 00:11:00,94.9,95.055,94.85,94.905,69000000.0
2008-09-15 00:12:00,94.915,95.075,94.835,94.9,66000000.0
2008-09-15 00:13:00,94.9,94.945,94.835,94.895,34000000.0
2008-09-15 00:14:00,95.015,95.015,94.865,94.88,33000000.0
2008-09-15 00:15:00,94.875,94.925,94.68,94.925,96000000.0
2008-09-15 00:16:00,94.665,94.79,94.575,94.58,36000000.0
2008-09-15 00:17:00,94.58,94.675,94.515,94.565,54000000.0
2008-09-15 00:18:00,94.575,94.61,94.535,94.59,50000000.0
2008-09-15 00:19:00,94.585,94.63,94.57,94.625,18000000.0
2008-09-15 00:20:00,94.62,94.782,94.61,94.62,25000000.0
2008-09-15 00:21:00,94.711,94.731,94.671,94.718,379700000.0
2008-09-15 00:22:00,94.735,94.753,94.718,94.74,239600000.0
2008-09-15 00:23:00,94.719,94.746,94.718,94.731,452500000.0
2008-09-15 00:24:00,94.756,94.756,94.703,94.738,461900000.0
2008-09-15 00:25:00,94.74,94.758,94.718,94.758,462600000.0
2008-09-15 00:26:00,94.585,94.695,94.57,94.603,19000000.0
2008-09-15 00:27:00,94.672,94.693,94.555,94.555,32000000.0
2008-09-15 00:28:00,94.64,94.78,94.64,94.775,32000000.0
2008-09-15 00:29:00,94.77,94.9,94.76,94.9,53000000.0
2008-09-15 00:30:00,94.978,95.075,94.86,95.068,21000000.0
2008-09-15 00:31:00,95.0,95.12,94.905,95.028,49000000.0
2008-09-15 00:32:00,95.017,95.028,94.765,94.895,46000000.0
2008-09-15 00:33:00,94.85,94.95,94.815,94.855,53000000.0
2008-09-15 00:34:00,94.855,94.925,94.855,94.89,32000000.0
2008-09-15 00:35:00,94.9,94.94,94.885,94.925,17000000.0
2008-09-15 00:36:00,94.925,94.95,94.81,94.82,68000000.0
2008-09-15 00:37:00,94.83,94.9,94.815,94.9,49000000.0
2008-09-15 00:38:00,94.895,94.968,94.815,94.865,38000000.0
2008-09-15 00:39:00,94.865,94.91,94.865,94.91,26000000.0
2008-09-15 00:40:00,94.905,95.0,94.87,94.925,46000000.0
2008-09-15 00:41:00,94.95,95.0,94.925,94.975,36000000.0
2008-09-15 00:42:00,94.99,94.995,94.93,94.96,32000000.0
2008-09-15 00:43:00,94.965,95.015,94.965,95.0,22000000.0
2008-09-15 00:44:00,94.995,95.05,94.96,95.01,40000000.0
2008-09-15 00:45:00,95.01,95.07,95.01,95.05,23000000.0
2008-09-15 00:46:00,95.045,95.05,94.96,95.03,11000000.0
2008-09-15 00:47:00,95.05,95.1,94.96,94.98,80000000.0
2008-09-15 00:48:00,94.985,95.09,94.92,94.98,62000000.0
2008-09-15 00:49:00,94.915,95.095,94.905,95.015,39000000.0
2008-09-15 00:50:00,95.015,95.052,94.87,94.96,62000000.0
2008-09-15 00:51:00,95.035,95.035,94.907,95.005,16000000.0
2008-09-15 00:52:00,95.0,95.017,94.865,94.945,27000000.0
2008-09-15 00:53:00,94.925,94.945,94.865,94.905,56000000.0
2008-09-15 00:54:00,94.895,94.97,94.84,94.895,26000000.0
2008-09-15 00:55:00,94.9,94.92,94.885,94.91,31000000.0
2008-09-15 00:56:00,94.925,95.07,94.91,94.93,31000000.0
2008-09-15 00:57:00,94.935,95.045,94.885,95.045,18000000.0
2008-09-15 00:58:00,95.04,95.105,94.925,94.985,43000000.0
2008-09-15 00:59:00,94.985,95.08,94.91,94.91,52000000.0
2008-09-15 01:00:00,94.895,94.93,94.875,94.9,73000000.0
2008-09-15 01:01:00,94.795,94.948,94.795,94.835,23000000.0
2008-09-15 01:02:00,94.83,94.955,94.775,94.775,79000000.0
2008-09-15 01:03:00,94.83,94.9,94.775,94.885,20000000.0
2008-09-15 01:04:00,94.885,94.96,94.885,94.96,22000000.0
2008-09-15 01:05:00,94.955,94.99,94.885,94.985,15000000.0
2008-09-15 01:06:00,94.985,95.04,94.915,95.015,33000000.0
2008-09-15 01:07:00,95.01,95.025,95.01,95.025,6000000.0
2008-09-15 01:08:00,95.02,95.03,94.86,95.005,10000000.0
2008-09-15 01:09:00,94.93,95.078,94.9,94.93,60000000.0
2008-09-15 01:10:00,94.955,95.095,94.955,95.095,57000000.0
2008-09-15 01:11:00,95.11,95.14,95.07,95.11,88000000.0
2008-09-15 01:12:00,95.115,95.18,95.1,95.1,51000000.0
2008-09-15 01:13:00,95.065,95.145,94.945,95.04,91000000.0
2008-09-15 01:14:00,95.04,95.08,94.975,95.0,52000000.0
2008-09-15 01:15:00,95.025,95.153,94.995,95.01,65000000.0
2008-09-15 01:16:00,94.995,95.035,94.93,95.035,43000000.0
2008-09-15 01:17:00,95.035,95.083,94.96,95.035,55000000.0
2008-09-15 01:18:00,95.07,95.25,95.025,95.23,39000000.0
2008-09-15 01:19:00,95.24,95.3,95.21,95.25,57000000.0
2008-09-15 01:20:00,95.25,95.322,95.225,95.26,47000000.0
2008-09-15 01:21:00,95.26,95.26,95.17,95.18,36000000.0
2008-09-15 01:22:00,95.18,95.235,95.18,95.22,28000000.0
2008-09-15 01:23:00,95.22,95.26,95.165,95.18,43000000.0
2008-09-15 01:24:00,95.185,95.335,95.165,95.335,35000000.0
2008-09-15 01:25:00,95.205,95.322,95.125,95.145,35000000.0
2008-09-15 01:26:00,95.21,95.21,95.035,95.14,42000000.0
2008-09-15 01:27:00,95.14,95.155,95.015,95.11,30000000.0
2008-09-15 01:28:00,95.04,95.245,94.94,95.11,72000000.0
2008-09-15 01:29:00,95.11,95.212,94.99,95.015,24000000.0
2008-09-15 01:30:00,95.005,95.073,94.925,94.97,40000000.0
2008-09-15 01:31:00,94.975,95.01,94.95,95.01,41000000.0
2008-09-15 01:32:00,95.01,95.025,94.955,95.02,16000000.0
2008-09-15 01:33:00,95.015,95.081,94.93,94.96,31000000.0
2008-09-15 01:34:00,94.975,95.0,94.925,94.995,20000000.0
2008-09-15 01:35:00,94.95,95.123,94.945,95.005,10000000.0
2008-09-15 01:36:00,95.015,95.08,95.015,95.065,15000000.0
2008-09-15 01:37:00,95.075,95.15,95.075,95.095,25000000.0
2008-09-15 01:38:00,95.095,95.185,95.09,95.105,31000000.0
2008-09-15 01:39:00,95.15,95.175,95.035,95.065,36000000.0
2008-09-15 01:40:00,95.06,95.125,94.96,94.96,18000000.0
2008-09-15 01:41:00,95.04,95.15,95.04,95.13,39000000.0
2008-09-15 01:42:00,95.13,95.17,95.095,95.135,22000000.0
2008-09-15 01:43:00,95.12,95.145,95.05,95.06,61000000.0
2008-09-15 01:44:00,95.04,95.04,95.0,95.02,6000000.0
2008-09-15 01:45:00,95.025,95.06,94.99,94.99,20000000.0
2008-09-15 01:46:00,94.99,95.04,94.99,95.03,32500000.0
2008-09-15 01:47:00,95.03,95.055,95.03,95.04,75600000.0
2008-09-15 01:48:00,95.045,95.05,95.04,95.045,21000000.0
2008-09-15 01:49:00,95.04,95.125,95.0,95.125,121800000.0
2008-09-15 01:50:00,95.105,95.155,95.015,95.095,159600000.0
2008-09-15 01:51:00,95.1,95.1,95.035,95.065,105000000.0
2008-09-15 01:52:00,95.06,95.145,95.06,95.135,121700000.0
2008-09-15 01:53:00,95.13,95.185,95.105,95.13,163800000.0
2008-09-15 01:54:00,95.125,95.17,95.105,95.14,122900000.0
2008-09-15 01:55:00,95.1,95.135,95.06,95.06,241600000.0
2008-09-15 01:56:00,95.055,95.07,94.99,95.01,153600000.0
2008-09-15 01:57:00,95.005,95.03,94.955,94.955,148200000.0
2008-09-15 01:58:00,94.965,94.97,94.895,94.945,278600000.0
2008-09-15 01:59:00,94.91,95.0,94.87,94.935,241800000.0
2008-09-15 02:00:00,94.955,94.975,94.91,94.965,197000000.0
2008-09-15 02:01:00,94.965,94.97,94.91,94.92,140800000.0
2008-09-15 02:02:00,94.92,94.96,94.86,94.875,215200000.0
2008-09-15 02:03:00,94.88,94.905,94.855,94.885,161000000.0
2008-09-15 02:04:00,94.88,94.915,94.86,94.915,185600000.0
2008-09-15 02:05:00,94.91,94.93,94.89,94.905,152800000.0
2008-09-15 02:06:00,94.905,94.94,94.885,94.94,145800000.0
2008-09-15 02:07:00,94.935,94.945,94.915,94.915,67200000.0
2008-09-15 02:08:00,94.91,94.94,94.9,94.935,96000000.0
2008-09-15 02:09:00,94.94,94.94,94.915,94.915,44800000.0
2008-09-15 02:10:00,94.92,94.925,94.89,94.925,156800000.0
2008-09-15 02:11:00,94.925,94.97,94.925,94.96,166400000.0
2008-09-15 02:12:00,94.965,95.095,94.96,95.095,221800000.0
2008-09-15 02:13:00,95.095,95.25,95.095,95.2,232800000.0
2008-09-15 02:14:00,95.195,95.2,95.155,95.18,124800000.0
2008-09-15 02:15:00,95.175,95.22,95.1,95.1,227200000.0
2008-09-15 02:16:00,95.1,95.13,95.075,95.115,201600000.0
2008-09-15 02:17:00,95.11,95.13,95.07,95.07,142400000.0
2008-09-15 02:18:00,95.075,95.115,95.04,95.05,150400000.0
2008-09-15 02:19:00,95.05,95.1,95.05,95.09,107200000.0
2008-09-15 02:20:00,95.095,95.125,95.075,95.1,107600000.0
2008-09-15 02:21:00,95.1,95.14,95.065,95.14,240200000.0
2008-09-15 02:22:00,95.14,95.14,95.1,95.105,187200000.0
2008-09-15 02:23:00,95.1,95.1,94.965,94.965,169600000.0
2008-09-15 02:24:00,94.965,94.965,94.875,94.95,290200000.0
2008-09-15 02:25:00,94.935,94.95,94.88,94.925,296400000.0
2008-09-15 02:26:00,94.93,94.99,94.91,94.96,201800000.0
2008-09-15 02:27:00,94.955,95.015,94.95,94.955,161700000.0
2008-09-15 02:28:00,94.97,94.99,94.92,94.95,163800000.0
2008-09-15 02:29:00,94.95,94.97,94.95,94.95,63000000.0
2008-09-15 02:30:00,94.96,94.96,94.92,94.925,48300000.0
2008-09-15 02:31:00,94.93,95.005,94.925,94.99,119700000.0
2008-09-15 02:32:00,94.995,95.03,94.985,95.03,92400000.0
2008-09-15 02:33:00,95.025,95.045,94.965,95.045,173400000.0
2008-09-15 02:34:00,95.045,95.06,95.025,95.03,151200000.0
2008-09-15 02:35:00,95.03,95.075,95.03,95.04,91500000.0
2008-09-15 02:36:00,95.035,95.08,95.035,95.075,153300000.0
2008-09-15 02:37:00,95.07,95.19,95.07,95.19,262100000.0
2008-09-15 02:38:00,95.2,95.22,95.1,95.105,195400000.0
2008-09-15 02:39:00,95.11,95.11,95.05,95.055,96600000.0
2008-09-15 02:40:00,95.06,95.09,95.035,95.075,286999999.0
2008-09-15 02:41:00,95.07,95.125,95.045,95.085,158700000.0
2008-09-15 02:42:00,95.085,95.115,95.045,95.055,355400000.0
2008-09-15 02:43:00,95.07,95.07,94.99,95.045,326400000.0
2008-09-15 02:44:00,95.05,95.105,95.03,95.045,149500000.0
2008-09-15 02:45:00,95.045,95.075,95.045,95.055,165300000.0
2008-09-15 02:46:00,95.05,95.065,94.97,94.97,60800000.0
2008-09-15 02:47:00,94.985,94.985,94.925,94.955,97500000.0
2008-09-15 02:48:00,94.95,95.0,94.91,94.91,208200000.0
2008-09-15 02:49:00,94.905,94.91,94.865,94.89,129000000.0
2008-09-15 02:50:00,94.89,94.93,94.885,94.93,184400000.0
2008-09-15 02:51:00,94.925,94.93,94.8,94.805,277200000.0
2008-09-15 02:52:00,94.805,94.855,94.775,94.85,281000000.0
2008-09-15 02:53:00,94.85,94.85,94.79,94.825,933399992.0
2008-09-15 02:54:00,94.83,94.855,94.74,94.77,352999999.0
2008-09-15 02:55:00,94.77,94.855,94.765,94.845,328700000.0
2008-09-15 02:56:00,94.845,94.85,94.8,94.81,269800000.0
2008-09-15 02:57:00,94.81,94.87,94.81,94.865,223499999.0
2008-09-15 02:58:00,94.87,94.885,94.86,94.875,144999999.0
2008-09-15 02:59:00,94.87,94.87,94.84,94.85,93200000.0
2008-09-15 03:00:00,94.86,94.86,94.77,94.82,314700000.0
2008-09-15 03:01:00,94.82,94.85,94.795,94.84,135200000.0
2008-09-15 03:02:00,94.84,94.86,94.84,94.84,145000000.0
2008-09-15 03:03:00,94.84,94.84,94.685,94.725,211400000.0
2008-09-15 03:04:00,94.725,94.82,94.7,94.82,224400000.0
2008-09-15 03:05:00,94.81,94.88,94.81,94.875,227700000.0
2008-09-15 03:06:00,94.87,94.925,94.865,94.885,323500000.0
2008-09-15 03:07:00,94.89,94.905,94.84,94.87,607799995.0
2008-09-15 03:08:00,94.865,94.875,94.835,94.86,163100000.0
2008-09-15 03:09:00,94.86,94.87,94.74,94.75,148500000.0
2008-09-15 03:10:00,94.75,94.75,94.705,94.735,168900000.0
2008-09-15 03:11:00,94.75,94.835,94.75,94.83,131700000.0
2008-09-15 03:12:00,94.83,94.86,94.815,94.84,200100000.0
2008-09-15 03:13:00,94.84,94.89,94.835,94.875,121900000.0
2008-09-15 03:14:00,94.875,94.9,94.85,94.89,141800000.0
2008-09-15 03:15:00,94.885,94.99,94.885,94.95,211900000.0
2008-09-15 03:16:00,94.955,95.0,94.95,94.975,199000000.0
2008-09-15 03:17:00,94.975,95.035,94.965,94.99,177500000.0
2008-09-15 03:18:00,94.99,95.02,94.98,95.0,174400000.0
2008-09-15 03:19:00,95.0,95.005,94.97,94.97,81000000.0
2008-09-15 03:20:00,94.965,94.985,94.95,94.965,178800000.0
2008-09-15 03:21:00,94.96,94.98,94.955,94.97,187600000.0
2008-09-15 03:22:00,94.96,94.97,94.95,94.965,232700000.0
2008-09-15 03:23:00,94.97,95.0,94.965,94.975,167400000.0
2008-09-15 03:24:00,94.98,94.98,94.935,94.955,211800000.0
2008-09-15 03:25:00,94.955,95.0,94.955,94.995,138900000.0
2008-09-15 03:26:00,94.985,95.02,94.955,94.995,253600000.0
2008-09-15 03:27:00,94.985,95.05,94.985,95.045,156700000.0
2008-09-15 03:28:00,95.04,95.045,95.02,95.02,180100000.0
2008-09-15 03:29:00,95.02,95.09,95.015,95.085,232700000.0
2008-09-15 03:30:00,95.085,95.105,95.075,95.09,177000000.0
2008-09-15 03:31:00,95.09,95.14,95.07,95.08,220900000.0
2008-09-15 03:32:00,95.08,95.085,95.0,95.0,204000000.0
2008-09-15 03:33:00,95.0,95.03,94.98,95.0,140400000.0
2008-09-15 03:34:00,94.995,95.015,94.995,95.015,31500000.0
2008-09-15 03:35:00,95.015,95.03,95.01,95.025,86100000.0
2008-09-15 03:36:00,95.025,95.04,94.995,94.995,174500000.0
2008-09-15 03:37:00,94.995,95.0,94.915,94.92,185400000.0
2008-09-15 03:38:00,94.92,94.93,94.915,94.92,31500000.0
2008-09-15 03:39:00,94.92,94.92,94.9,94.915,103000000.0
2008-09-15 03:40:00,94.915,94.95,94.915,94.95,48300000.0
2008-09-15 03:41:00,94.95,95.0,94.93,94.975,107100000.0
2008-09-15 03:42:00,94.98,95.0,94.98,95.0,58800000.0
2008-09-15 03:43:00,95.0,95.005,94.93,94.965,120000000.0
2008-09-15 03:44:00,94.965,94.975,94.955,94.955,71400000.0
2008-09-15 03:45:00,94.955,94.955,94.9,94.915,56700000.0
2008-09-15 03:46:00,94.91,94.965,94.91,94.965,58800000.0
2008-09-15 03:47:00,94.97,94.975,94.965,94.975,20000000.0
2008-09-15 03:48:00,94.975,94.98,94.97,94.97,45500000.0
2008-09-15 03:49:00,94.97,94.97,94.97,94.97,44400000.0
2008-09-15 03:50:00,94.97,94.97,94.97,94.97,22000000.0
2008-09-15 03:51:00,94.97,94.97,94.915,94.97,49200000.0
2008-09-15 03:52:00,94.97,95.05,94.96,94.98,140400000.0
2008-09-15 03:53:00,94.98,95.0,94.92,94.925,168000000.0
2008-09-15 03:54:00,94.92,94.99,94.92,94.985,138800000.0
2008-09-15 03:55:00,94.98,95.06,94.98,95.045,189000000.0
2008-09-15 03:56:00,95.04,95.05,95.01,95.05,107700000.0
2008-09-15 03:57:00,95.045,95.06,95.035,95.035,72600000.0
2008-09-15 03:58:00,95.045,95.075,95.03,95.04,94800000.0
2008-09-15 03:59:00,95.03,95.045,95.025,95.045,47400000.0
2008-09-15 04:00:00,95.035,95.04,94.985,95.015,109200000.0
2008-09-15 04:01:00,95.01,95.03,94.99,94.995,125700000.0
2008-09-15 04:02:00,94.995,95.005,94.955,94.975,141900000.0
2008-09-15 04:03:00,94.97,94.975,94.895,94.93,218400000.0
2008-09-15 04:04:00,94.935,94.96,94.935,94.955,125500000.0
2008-09-15 04:05:00,94.955,94.985,94.945,94.96,118600000.0
2008-09-15 04:06:00,94.965,94.99,94.95,94.97,163600000.0
2008-09-15 04:07:00,94.97,95.005,94.945,94.985,225800000.0
2008-09-15 04:08:00,94.985,95.05,94.985,95.005,304500000.0
2008-09-15 04:09:00,95.01,95.02,94.975,94.975,118700000.0
2008-09-15 04:10:00,94.975,95.005,94.94,95.0,240100000.0
2008-09-15 04:11:00,95.005,95.01,94.97,94.98,80600000.0
2008-09-15 04:12:00,94.98,95.03,94.98,95.02,107300000.0
2008-09-15 04:13:00,95.025,95.05,95.005,95.035,187600000.0
2008-09-15 04:14:00,95.04,95.05,94.985,95.005,220400000.0
2008-09-15 04:15:00,95.0,95.025,94.92,95.005,190800000.0
2008-09-15 04:16:00,95.0,95.005,94.985,94.99,42000000.0
2008-09-15 04:17:00,94.995,95.03,94.99,95.01,159000000.0
2008-09-15 04:18:00,95.015,95.025,94.98,94.995,206300000.0
2008-09-15 04:19:00,94.99,95.025,94.98,95.015,265000000.0
2008-09-15 04:20:00,95.025,95.075,95.02,95.07,318800000.0
2008-09-15 04:21:00,95.075,95.095,95.055,95.09,229200000.0
2008-09-15 04:22:00,95.085,95.115,95.08,95.085,266100000.0
2008-09-15 04:23:00,95.09,95.095,95.05,95.05,186000000.0
2008-09-15 04:24:00,95.05,95.095,95.025,95.025,372200000.0
2008-09-15 04:25:00,95.035,95.075,95.015,95.045,216600000.0
2008-09-15 04:26:00,95.045,95.09,95.01,95.045,153900000.0
2008-09-15 04:27:00,95.04,95.055,95.02,95.045,189600000.0
2008-09-15 04:28:00,95.04,95.09,95.03,95.085,226500000.0
2008-09-15 04:29:00,95.085,95.175,95.065,95.155,366900000.0
2008-09-15 04:30:00,95.155,95.2,95.155,95.165,151800000.0
2008-09-15 04:31:00,95.17,95.17,95.125,95.145,291300000.0
2008-09-15 04:32:00,95.145,95.15,95.085,95.085,198000000.0
2008-09-15 04:33:00,95.09,95.11,95.015,95.045,332200000.0
2008-09-15 04:34:00,95.04,95.06,94.995,95.04,222100000.0
2008-09-15 04:35:00,95.04,95.04,94.97,94.98,185700000.0
2008-09-15 04:36:00,94.985,95.01,94.925,94.98,264700000.0
2008-09-15 04:37:00,94.98,95.06,94.96,95.06,228900000.0
2008-09-15 04:38:00,95.06,95.09,95.04,95.055,195600000.0
2008-09-15 04:39:00,95.055,95.06,94.995,95.005,233700000.0
2008-09-15 04:40:00,95.005,95.025,94.98,95.0,229800000.0
2008-09-15 04:41:00,95.0,95.035,95.0,95.01,170100000.0
2008-09-15 04:42:00,95.015,95.03,94.99,94.995,171600000.0
2008-09-15 04:43:00,94.99,95.03,94.955,94.985,324400000.0
2008-09-15 04:44:00,94.98,95.01,94.98,95.005,144600000.0
2008-09-15 04:45:00,95.005,95.025,94.925,94.94,127200000.0
2008-09-15 04:46:00,94.94,94.94,94.89,94.92,155800000.0
2008-09-15 04:47:00,94.925,94.935,94.85,94.86,209400000.0
2008-09-15 04:48:00,94.86,94.945,94.835,94.93,472600000.0
2008-09-15 04:49:00,94.92,94.93,94.865,94.905,577200000.0
2008-09-15 04:50:00,94.9,95.055,94.88,94.995,525900000.0
2008-09-15 04:51:00,94.995,94.995,94.89,94.95,360200000.0
2008-09-15 04:52:00,94.95,94.975,94.925,94.94,295800000.0
2008-09-15 04:53:00,94.95,94.95,94.89,94.9,230400000.0
2008-09-15 04:54:00,94.895,94.895,94.84,94.875,198100000.0
2008-09-15 04:55:00,94.86,94.9,94.83,94.89,224300000.0
2008-09-15 04:56:00,94.89,94.905,94.84,94.855,182100000.0
2008-09-15 04:57:00,94.85,94.89,94.81,94.85,272000000.0
2008-09-15 04:58:00,94.855,94.885,94.82,94.885,321600000.0
2008-09-15 04:59:00,94.88,94.92,94.87,94.91,363800000.0
2008-09-15 05:00:00,94.91,94.92,94.825,94.835,320700000.0
2008-09-15 05:01:00,94.835,94.855,94.78,94.83,409300000.0
2008-09-15 05:02:00,94.825,94.885,94.825,94.84,222500000.0
2008-09-15 05:03:00,94.84,94.885,94.825,94.855,283800000.0
2008-09-15 05:04:00,94.86,95.025,94.84,94.96,651399989.0
2008-09-15 05:05:00,94.96,94.99,94.875,94.98,523200007.0
2008-09-15 05:06:00,94.97,94.98,94.94,94.94,163000000.0
2008-09-15 05:07:00,94.94,94.94,94.885,94.91,395400000.0
2008-09-15 05:08:00,94.92,94.94,94.89,94.905,199900000.0
2008-09-15 05:09:00,94.91,94.96,94.87,94.915,291900000.0
2008-09-15 05:10:00,94.91,94.92,94.89,94.9,286000000.0
2008-09-15 05:11:00,94.9,94.95,94.875,94.875,266300000.0
2008-09-15 05:12:00,94.875,94.95,94.875,94.935,287300000.0
2008-09-15 05:13:00,94.935,95.06,94.905,94.97,526400000.0
2008-09-15 05:14:00,94.98,94.995,94.9,94.93,589299998.0
2008-09-15 05:15:00,94.93,94.985,94.905,94.97,321700000.0
2008-09-15 05:16:00,94.97,95.06,94.95,95.06,317700000.0
2008-09-15 05:17:00,95.055,95.16,94.955,95.16,585000000.0
2008-09-15 05:18:00,95.16,95.22,95.1,95.145,417400000.0
2008-09-15 05:19:00,95.145,95.205,95.055,95.07,543299998.0
2008-09-15 05:20:00,95.07,95.185,95.07,95.175,447200000.0
2008-09-15 05:21:00,95.17,95.215,95.14,95.17,282700000.0
2008-09-15 05:22:00,95.17,95.21,95.145,95.185,237200000.0
2008-09-15 05:23:00,95.17,95.2,95.08,95.12,307300000.0
2008-09-15 05:24:00,95.12,95.185,95.11,95.12,363200000.0
2008-09-15 05:25:00,95.12,95.12,95.03,95.08,264700000.0
2008-09-15 05:26:00,95.08,95.095,95.06,95.08,150600000.0
2008-09-15 05:27:00,95.08,95.14,95.01,95.13,304600000.0
2008-09-15 05:28:00,95.135,95.16,95.06,95.06,280600000.0
2008-09-15 05:29:00,95.07,95.07,95.015,95.05,152300000.0
2008-09-15 05:30:00,95.045,95.09,95.03,95.075,219600000.0
2008-09-15 05:31:00,95.075,95.135,95.065,95.095,286600000.0
2008-09-15 05:32:00,95.1,95.125,95.075,95.125,244300000.0
2008-09-15 05:33:00,95.135,95.22,95.12,95.175,357800000.0
2008-09-15 05:34:00,95.175,95.2,95.16,95.185,184600000.0
2008-09-15 05:35:00,95.18,95.19,95.15,95.17,172800000.0
2008-09-15 05:36:00,95.16,95.235,95.16,95.225,356000000.0
2008-09-15 05:37:00,95.22,95.255,95.18,95.205,291900000.0
2008-09-15 05:38:00,95.2,95.205,95.15,95.175,187600000.0
2008-09-15 05:39:00,95.175,95.175,95.11,95.13,254400001.0
2008-09-15 05:40:00,95.13,95.135,95.055,95.11,178400000.0
2008-09-15 05:41:00,95.105,95.11,95.06,95.065,121800000.0
2008-09-15 05:42:00,95.065,95.07,95.025,95.035,224300000.0
2008-09-15 05:43:00,95.04,95.045,95.025,95.025,94500000.0
2008-09-15 05:44:00,95.025,95.06,95.015,95.035,296799997.0
2008-09-15 05:45:00,95.04,95.04,94.97,95.005,134500000.0
2008-09-15 05:46:00,95.0,95.04,94.995,95.01,160900000.0
2008-09-15 05:47:00,95.015,95.02,94.97,94.975,123000000.0
2008-09-15 05:48:00,94.975,95.02,94.97,94.99,113400000.0
2008-09-15 05:49:00,94.99,95.035,94.965,94.98,201600000.0
2008-09-15 05:50:00,94.975,95.015,94.975,95.015,172500000.0
2008-09-15 05:51:00,95.01,95.01,94.95,94.98,352000000.0
2008-09-15 05:52:00,94.98,95.06,94.98,95.035,307500000.0
2008-09-15 05:53:00,95.035,95.07,95.03,95.04,236400000.0
2008-09-15 05:54:00,95.04,95.075,94.975,95.045,307600000.0
2008-09-15 05:55:00,95.04,95.13,95.02,95.08,202800000.0
2008-09-15 05:56:00,95.08,95.09,95.03,95.075,409799997.0
2008-09-15 05:57:00,95.08,95.095,95.045,95.06,146300000.0
2008-09-15 05:58:00,95.065,95.075,95.01,95.04,123400000.0
2008-09-15 05:59:00,95.03,95.06,95.02,95.04,249900000.0
2008-09-15 06:00:00,95.04,95.05,95.025,95.045,168100000.0
2008-09-15 06:01:00,95.05,95.06,95.015,95.045,169100000.0
2008-09-15 06:02:00,95.045,95.06,94.99,94.99,128700000.0
2008-09-15 06:03:00,94.995,95.005,94.9,94.92,233800000.0
2008-09-15 06:04:00,94.925,94.935,94.86,94.9,234100000.0
2008-09-15 06:05:00,94.9,94.94,94.83,94.9,269600000.0
2008-09-15 06:06:00,94.9,94.945,94.895,94.93,293400000.0
2008-09-15 06:07:00,94.94,94.95,94.86,94.9,191100000.0
2008-09-15 06:08:00,94.905,94.965,94.905,94.935,194900000.0
2008-09-15 06:09:00,94.935,94.935,94.865,94.875,141600000.0
2008-09-15 06:10:00,94.875,94.95,94.875,94.905,202000000.0
2008-09-15 06:11:00,94.91,94.93,94.87,94.915,166200000.0
2008-09-15 06:12:00,94.925,94.94,94.915,94.94,138000000.0
2008-09-15 06:13:00,94.94,94.97,94.89,94.945,176300000.0
2008-09-15 06:14:00,94.945,94.99,94.94,94.95,102300000.0
2008-09-15 06:15:00,94.95,95.015,94.92,94.965,100800000.0
2008-09-15 06:16:00,94.96,95.025,94.955,95.015,77700000.0
2008-09-15 06:17:00,95.01,95.015,94.985,94.995,88200000.0
2008-09-15 06:18:00,95.0,95.0,94.965,94.995,67500000.0
2008-09-15 06:19:00,94.99,94.99,94.925,94.925,134400000.0
2008-09-15 06:20:00,94.925,94.945,94.89,94.905,157700000.0
2008-09-15 06:21:00,94.9,94.92,94.885,94.92,292200000.0
2008-09-15 06:22:00,94.925,94.935,94.875,94.905,188500000.0
2008-09-15 06:23:00,94.905,94.95,94.89,94.915,214500000.0
2008-09-15 06:24:00,94.915,94.96,94.87,94.915,235300000.0
2008-09-15 06:25:00,94.915,94.92,94.87,94.88,157800000.0
2008-09-15 06:26:00,94.875,94.9,94.86,94.895,129400000.0
2008-09-15 06:27:00,94.9,94.91,94.87,94.895,84700000.0
2008-09-15 06:28:00,94.9,94.91,94.89,94.9,64800000.0
2008-09-15 06:29:00,94.9,94.92,94.88,94.91,114800000.0
2008-09-15 06:30:00,94.905,94.905,94.845,94.855,268200000.0
2008-09-15 06:31:00,94.85,94.855,94.815,94.82,133300000.0
2008-09-15 06:32:00,94.815,94.94,94.79,94.855,401900000.0
2008-09-15 06:33:00,94.87,94.965,94.845,94.88,266300000.0
2008-09-15 06:34:00,94.885,94.995,94.875,94.895,314900000.0
2008-09-15 06:35:00,94.885,94.995,94.885,94.98,301100000.0
2008-09-15 06:36:00,94.98,94.98,94.83,94.84,309000000.0
2008-09-15 06:37:00,94.84,94.91,94.77,94.775,425300000.0
2008-09-15 06:38:00,94.78,94.965,94.775,94.965,171400000.0
2008-09-15 06:39:00,94.955,94.965,94.905,94.92,199500000.0
2008-09-15 06:40:00,94.92,94.925,94.82,94.885,206500000.0
2008-09-15 06:41:00,94.89,94.935,94.88,94.925,126800000.0
2008-09-15 06:42:00,94.93,95.005,94.925,94.925,306900000.0
2008-09-15 06:43:00,94.93,94.94,94.86,94.925,293500000.0
2008-09-15 06:44:00,94.92,94.95,94.845,94.905,403100000.0
2008-09-15 06:45:00,94.91,94.935,94.715,94.73,652900000.0
2008-09-15 06:46:00,94.72,94.86,94.72,94.83,336300000.0
2008-09-15 06:47:00,94.83,94.855,94.785,94.815,437700000.0
2008-09-15 06:48:00,94.81,94.83,94.785,94.79,217300000.0
2008-09-15 06:49:00,94.79,94.805,94.785,94.805,132400000.0
2008-09-15 06:50:00,94.8,94.815,94.76,94.785,237900000.0
2008-09-15 06:51:00,94.78,94.785,94.76,94.77,256600000.0
2008-09-15 06:52:00,94.77,94.77,94.7,94.705,241000000.0
2008-09-15 06:53:00,94.7,94.715,94.665,94.685,206400000.0
2008-09-15 06:54:00,94.685,94.75,94.685,94.75,219400000.0
2008-09-15 06:55:00,94.76,94.915,94.755,94.9,403800000.0
2008-09-15 06:56:00,94.9,95.03,94.89,94.97,340100000.0
2008-09-15 06:57:00,94.97,95.04,94.955,95.04,202900000.0
2008-09-15 06:58:00,95.04,95.075,95.0,95.075,178900000.0
2008-09-15 06:59:00,95.06,95.075,95.03,95.035,263700000.0
2008-09-15 07:00:00,95.035,95.065,95.03,95.045,227100000.0
2008-09-15 07:01:00,95.04,95.09,95.03,95.045,168600000.0
2008-09-15 07:02:00,95.045,95.06,95.02,95.055,211200000.0
2008-09-15 07:03:00,95.055,95.155,95.035,95.14,206100000.0
2008-09-15 07:04:00,95.135,95.165,95.1,95.13,134700000.0
2008-09-15 07:05:00,95.13,95.15,95.105,95.12,201300000.0
2008-09-15 07:06:00,95.115,95.12,95.095,95.115,66600000.0
2008-09-15 07:07:00,95.125,95.165,95.095,95.15,200800000.0
2008-09-15 07:08:00,95.165,95.21,95.16,95.21,206400000.0
2008-09-15 07:09:00,95.2,95.235,95.155,95.23,145100000.0
2008-09-15 07:10:00,95.23,95.235,95.185,95.215,113800000.0
2008-09-15 07:11:00,95.21,95.24,95.19,95.215,169400000.0
2008-09-15 07:12:00,95.21,95.245,95.2,95.22,135600000.0
2008-09-15 07:13:00,95.215,95.23,95.215,95.215,165600000.0
2008-09-15 07:14:00,95.215,95.225,95.2,95.21,96300000.0
2008-09-15 07:15:00,95.215,95.245,95.215,95.235,123900000.0
2008-09-15 07:16:00,95.24,95.27,95.205,95.225,131700000.0
2008-09-15 07:17:00,95.225,95.225,95.15,95.15,102000000.0
2008-09-15 07:18:00,95.15,95.17,95.05,95.05,207000000.0
2008-09-15 07:19:00,95.055,95.075,95.01,95.01,188500000.0
2008-09-15 07:20:00,95.0,95.005,94.95,94.955,164100000.0
2008-09-15 07:21:00,94.955,94.97,94.92,94.935,200400000.0
2008-09-15 07:22:00,94.935,94.98,94.905,94.955,181200000.0
2008-09-15 07:23:00,94.955,95.065,94.955,95.06,117600000.0
2008-09-15 07:24:00,95.055,95.11,95.025,95.065,186200000.0
2008-09-15 07:25:00,95.07,95.08,94.99,95.01,171100000.0
2008-09-15 07:26:00,95.01,95.06,95.01,95.03,212500000.0
2008-09-15 07:27:00,95.03,95.045,94.95,94.96,225900000.0
2008-09-15 07:28:00,94.96,94.97,94.925,94.95,133700000.0
2008-09-15 07:29:00,94.95,94.965,94.87,94.945,252500000.0
2008-09-15 07:30:00,94.945,94.985,94.93,94.985,73500000.0
2008-09-15 07:31:00,94.985,95.045,94.965,94.965,185400000.0
2008-09-15 07:32:00,94.97,94.985,94.885,94.885,270900000.0
2008-09-15 07:33:00,94.875,94.885,94.815,94.825,329300000.0
2008-09-15 07:34:00,94.82,94.84,94.78,94.79,269800000.0
2008-09-15 07:35:00,94.78,94.855,94.78,94.85,167600000.0
2008-09-15 07:36:00,94.855,94.92,94.825,94.91,262800000.0
2008-09-15 07:37:00,94.905,94.915,94.875,94.915,278300000.0
2008-09-15 07:38:00,94.91,94.95,94.89,94.95,271700000.0
2008-09-15 07:39:00,94.955,95.035,94.95,94.98,327100000.0
2008-09-15 07:40:00,94.98,95.055,94.965,95.045,354000000.0
2008-09-15 07:41:00,95.045,95.06,95.025,95.055,154400000.0
2008-09-15 07:42:00,95.055,95.12,95.045,95.08,247200000.0
2008-09-15 07:43:00,95.085,95.175,95.085,95.155,329900000.0
2008-09-15 07:44:00,95.155,95.2,95.105,95.12,415400000.0
2008-09-15 07:45:00,95.12,95.155,95.08,95.09,630400000.0
2008-09-15 07:46:00,95.095,95.12,95.03,95.095,338200000.0
2008-09-15 07:47:00,95.11,95.11,95.025,95.07,230300000.0
2008-09-15 07:48:00,95.075,95.075,95.02,95.04,304800000.0
2008-09-15 07:49:00,95.045,95.085,95.0,95.05,433000000.0
2008-09-15 07:50:00,95.055,95.135,94.985,95.0,551400000.0
2008-09-15 07:51:00,94.99,95.1,94.99,95.1,455900000.0
2008-09-15 07:52:00,95.1,95.1,95.01,95.045,429300000.0
2008-09-15 07:53:00,95.04,95.1,95.025,95.065,427800000.0
2008-09-15 07:54:00,95.06,95.115,95.055,95.115,263800000.0
2008-09-15 07:55:00,95.125,95.16,95.08,95.1,502100000.0
2008-09-15 07:56:00,95.09,95.16,95.085,95.145,419200000.0
2008-09-15 07:57:00,95.145,95.19,95.13,95.16,529699999.0
2008-09-15 07:58:00,95.16,95.215,95.14,95.205,648800000.0
2008-09-15 07:59:00,95.205,95.265,95.19,95.255,388400000.0
2008-09-15 08:00:00,95.27,95.33,95.245,95.325,569200000.0
2008-09-15 08:01:00,95.315,95.315,95.23,95.265,298100000.0
2008-09-15 08:02:00,95.27,95.3,95.23,95.26,510300000.0
2008-09-15 08:03:00,95.26,95.26,95.105,95.105,501800000.0
2008-09-15 08:04:00,95.115,95.115,94.97,94.97,532400000.0
2008-09-15 08:05:00,94.98,95.075,94.925,95.055,532000000.0
2008-09-15 08:06:00,95.05,95.07,94.955,95.005,507500000.0
2008-09-15 08:07:00,95.015,95.075,94.985,95.015,398100000.0
2008-09-15 08:08:00,95.02,95.05,94.93,94.95,406500000.0
2008-09-15 08:09:00,94.95,95.005,94.93,94.955,469599999.0
2008-09-15 08:10:00,94.95,95.01,94.91,94.91,429700000.0
2008-09-15 08:11:00,94.915,94.915,94.815,94.86,594400000.0
2008-09-15 08:12:00,94.86,94.985,94.85,94.935,588200002.0
2008-09-15 08:13:00,94.935,95.0,94.895,94.9,521600000.0
2008-09-15 08:14:00,94.89,94.935,94.87,94.935,470700000.0
2008-09-15 08:15:00,94.925,94.96,94.895,94.945,399200000.0
2008-09-15 08:16:00,94.955,95.005,94.945,94.95,522700000.0
2008-09-15 08:17:00,94.96,94.97,94.925,94.95,509800000.0
2008-09-15 08:18:00,94.935,94.945,94.84,94.865,353400000.0
2008-09-15 08:19:00,94.875,94.985,94.865,94.96,386700000.0
2008-09-15 08:20:00,94.965,94.965,94.865,94.89,557299999.0
2008-09-15 08:21:00,94.885,94.945,94.885,94.945,487100000.0
2008-09-15 08:22:00,94.94,94.95,94.86,94.93,626599998.0
2008-09-15 08:23:00,94.93,94.95,94.865,94.945,702000000.0
2008-09-15 08:24:00,94.94,94.98,94.91,94.92,545300000.0
2008-09-15 08:25:00,94.93,95.0,94.905,94.965,554299999.0
2008-09-15 08:26:00,94.965,95.065,94.94,95.05,506600000.0
2008-09-15 08:27:00,95.04,95.055,94.99,95.01,504800000.0
2008-09-15 08:28:00,95.01,95.02,94.96,95.0,286400000.0
2008-09-15 08:29:00,95.005,95.015,94.925,94.94,389300000.0
2008-09-15 08:30:00,94.945,94.955,94.905,94.91,409800000.0
2008-09-15 08:31:00,94.905,94.985,94.905,94.97,283600000.0
2008-09-15 08:32:00,94.975,95.09,94.94,95.0,456100000.0
2008-09-15 08:33:00,95.005,95.035,94.87,94.87,457600001.0
2008-09-15 08:34:00,94.875,94.9,94.79,94.85,460400000.0
2008-09-15 08:35:00,94.845,94.86,94.765,94.765,442300000.0
2008-09-15 08:36:00,94.76,94.795,94.695,94.7,469999999.0
2008-09-15 08:37:00,94.705,94.815,94.685,94.805,519299998.0
2008-09-15 08:38:00,94.81,94.99,94.805,94.98,710099997.0
2008-09-15 08:39:00,95.0,95.0,94.915,94.985,568499997.0
2008-09-15 08:40:00,94.985,94.995,94.9,94.92,471100000.0
2008-09-15 08:41:00,94.925,94.96,94.87,94.895,546100000.0
2008-09-15 08:42:00,94.885,94.915,94.86,94.915,397700000.0
2008-09-15 08:43:00,94.915,94.915,94.79,94.81,559200000.0
2008-09-15 08:44:00,94.81,94.845,94.775,94.775,500600000.0
2008-09-15 08:45:00,94.775,94.82,94.76,94.795,321400000.0
2008-09-15 08:46:00,94.79,94.835,94.78,94.82,170500000.0
2008-09-15 08:47:00,94.815,94.83,94.765,94.795,141600000.0
2008-09-15 08:48:00,94.795,94.8,94.705,94.73,297300000.0
2008-09-15 08:49:00,94.73,94.78,94.73,94.76,279300000.0
2008-09-15 08:50:00,94.76,94.8,94.745,94.76,232300000.0
2008-09-15 08:51:00,94.765,94.785,94.685,94.73,312700000.0
2008-09-15 08:52:00,94.73,94.835,94.73,94.825,360400000.0
2008-09-15 08:53:00,94.825,94.88,94.82,94.865,378500000.0
2008-09-15 08:54:00,94.87,94.89,94.855,94.88,182000000.0
2008-09-15 08:55:00,94.88,94.89,94.87,94.89,177500000.0
2008-09-15 08:56:00,94.885,94.9,94.815,94.825,410300000.0
2008-09-15 08:57:00,94.825,94.85,94.82,94.84,361000000.0
2008-09-15 08:58:00,94.845,94.875,94.815,94.815,268000000.0
2008-09-15 08:59:00,94.815,94.82,94.75,94.78,533700001.0
2008-09-15 09:00:00,94.785,94.805,94.73,94.75,427600000.0
2008-09-15 09:01:00,94.75,94.755,94.69,94.69,324900000.0
2008-09-15 09:02:00,94.69,94.72,94.63,94.685,243900000.0
2008-09-15 09:03:00,94.69,94.74,94.64,94.735,209900000.0
2008-09-15 09:04:00,94.735,94.81,94.735,94.78,867700000.0
2008-09-15 09:05:00,94.78,94.825,94.76,94.765,987699997.0
2008-09-15 09:06:00,94.77,94.78,94.72,94.72,411300000.0
2008-09-15 09:07:00,94.72,94.72,94.675,94.69,252600000.0
2008-09-15 09:08:00,94.69,94.725,94.67,94.72,289800000.0
2008-09-15 09:09:00,94.71,94.73,94.695,94.725,370700000.0
2008-09-15 09:10:00,94.725,94.74,94.67,94.705,433399999.0
2008-09-15 09:11:00,94.705,94.79,94.68,94.785,237600000.0
2008-09-15 09:12:00,94.775,94.825,94.755,94.81,167600000.0
2008-09-15 09:13:00,94.805,94.815,94.725,94.735,199500000.0
2008-09-15 09:14:00,94.74,94.825,94.735,94.825,197600000.0
2008-09-15 09:15:00,94.825,94.905,94.82,94.88,396100000.0
2008-09-15 09:16:00,94.88,94.94,94.855,94.92,435800000.0
2008-09-15 09:17:00,94.92,94.935,94.895,94.92,95600000.0
2008-09-15 09:18:00,94.92,94.925,94.875,94.92,82000000.0
2008-09-15 09:19:00,94.92,94.92,94.89,94.92,46400000.0
2008-09-15 09:20:00,94.92,94.925,94.885,94.92,148800000.0
2008-09-15 09:21:00,94.92,94.925,94.92,94.92,127300000.0
2008-09-15 09:22:00,94.92,94.99,94.9,94.99,308700000.0
2008-09-15 09:23:00,94.99,95.01,94.95,94.955,385100000.0
2008-09-15 09:24:00,94.955,94.97,94.85,94.93,185500000.0
2008-09-15 09:25:00,94.93,94.93,94.835,94.855,252300000.0
2008-09-15 09:26:00,94.855,94.855,94.765,94.78,351200000.0
2008-09-15 09:27:00,94.78,94.795,94.73,94.735,432000000.0
2008-09-15 09:28:00,94.74,94.78,94.715,94.715,376700000.0
2008-09-15 09:29:00,94.715,94.74,94.615,94.675,1458999987.0
2008-09-15 09:30:00,94.685,94.695,94.655,94.67,476400000.0
2008-09-15 09:31:00,94.66,94.715,94.66,94.7,539300000.0
2008-09-15 09:32:00,94.7,94.7,94.7,94.7,240000000.0
2008-09-15 09:33:00,94.7,94.705,94.6,94.665,1078100000.0
2008-09-15 09:34:00,94.605,94.635,94.59,94.61,333800000.0
2008-09-15 09:35:00,94.61,94.65,94.605,94.64,463900000.0
2008-09-15 09:36:00,94.64,94.71,94.64,94.705,379400000.0
2008-09-15 09:37:00,94.71,94.72,94.63,94.63,729900001.0
2008-09-15 09:38:00,94.63,94.685,94.63,94.645,714299996.0
2008-09-15 09:39:00,94.645,94.685,94.645,94.67,370600000.0
2008-09-15 09:40:00,94.67,94.69,94.655,94.66,396400000.0
2008-09-15 09:41:00,94.65,94.65,94.56,94.57,441500001.0
2008-09-15 09:42:00,94.56,94.63,94.56,94.625,377700000.0
2008-09-15 09:43:00,94.625,94.66,94.61,94.65,310400000.0
2008-09-15 09:44:00,94.66,94.685,94.625,94.625,305200000.0
2008-09-15 09:45:00,94.625,94.645,94.6,94.6,1471500000.0
2008-09-15 09:46:00,94.58,94.58,94.52,94.54,592700000.0
2008-09-15 09:47:00,94.55,94.55,94.455,94.485,592700000.0
2008-09-15 09:48:00,94.48,94.505,94.43,94.485,309500000.0
2008-09-15 09:49:00,94.485,94.485,94.415,94.425,275000000.0
2008-09-15 09:50:00,94.42,94.435,94.35,94.355,351800000.0
2008-09-15 09:51:00,94.355,94.42,94.355,94.385,541500000.0
2008-09-15 09:52:00,94.385,94.4,94.345,94.385,556900000.0
2008-09-15 09:53:00,94.39,94.405,94.345,94.35,571600000.0
2008-09-15 09:54:00,94.355,94.395,94.335,94.39,211000000.0
2008-09-15 09:55:00,94.395,94.475,94.38,94.47,463900000.0
2008-09-15 09:56:00,94.47,94.49,94.44,94.465,317800000.0
2008-09-15 09:57:00,94.475,94.49,94.455,94.485,194800000.0
2008-09-15 09:58:00,94.48,94.56,94.46,94.545,303500000.0
2008-09-15 09:59:00,94.555,94.565,94.505,94.505,365300000.0
2008-09-15 10:00:00,94.5,94.5,94.465,94.48,286400000.0
2008-09-15 10:01:00,94.48,94.485,94.39,94.425,490700000.0
2008-09-15 10:02:00,94.425,94.435,94.39,94.405,342200000.0
2008-09-15 10:03:00,94.4,94.43,94.38,94.4,539300000.0
2008-09-15 10:04:00,94.395,94.395,94.32,94.32,467900000.0
2008-09-15 10:05:00,94.32,94.345,94.26,94.275,363200000.0
2008-09-15 10:06:00,94.28,94.32,94.24,94.28,428100000.0
2008-09-15 10:07:00,94.235,94.28,94.21,94.24,349800000.0
2008-09-15 10:08:00,94.24,94.3,94.24,94.24,423400000.0
2008-09-15 10:09:00,94.24,94.26,94.2,94.225,294100000.0
2008-09-15 10:10:00,94.225,94.24,94.155,94.155,546600000.0
2008-09-15 10:11:00,94.16,94.2,94.12,94.12,363300000.0
2008-09-15 10:12:00,94.12,94.14,94.06,94.065,445100000.0
2008-09-15 10:13:00,94.025,94.065,93.975,94.03,404800000.0
2008-09-15 10:14:00,94.03,94.055,94.01,94.035,348900000.0
2008-09-15 10:15:00,94.035,94.075,94.03,94.045,437200000.0
2008-09-15 10:16:00,94.045,94.13,94.04,94.08,421100000.0
2008-09-15 10:17:00,94.075,94.145,94.065,94.145,413900000.0
2008-09-15 10:18:00,94.15,94.195,94.12,94.15,368200000.0
2008-09-15 10:19:00,94.155,94.155,94.1,94.15,629100000.0
2008-09-15 10:20:00,94.155,94.275,94.15,94.275,581100000.0
2008-09-15 10:21:00,94.265,94.28,94.21,94.225,388200000.0
2008-09-15 10:22:00,94.225,94.245,94.175,94.18,245300000.0
2008-09-15 10:23:00,94.18,94.195,94.095,94.095,487500000.0
2008-09-15 10:24:00,94.095,94.11,93.98,93.985,516600000.0
2008-09-15 10:25:00,93.98,94.055,93.95,93.95,688900002.0
2008-09-15 10:26:00,93.94,93.98,93.91,93.94,1664200029.0
2008-09-15 10:27:00,93.93,93.98,93.93,93.98,1664200029.0
2008-09-15 10:28:00,94.0,94.015,93.94,93.96,1664200029.0
2008-09-15 10:29:00,93.965,94.015,93.95,93.99,626500007.0
2008-09-15 10:30:00,93.99,94.025,93.97,93.985,500600000.0
2008-09-15 10:31:00,93.985,93.995,93.965,93.98,470500000.0
2008-09-15 10:32:00,93.98,94.04,93.95,94.015,833399999.0
2008-09-15 10:33:00,94.015,94.035,93.97,93.98,456300000.0
2008-09-15 10:34:00,93.98,93.985,93.95,93.96,1629000006.0
2008-09-15 10:35:00,93.96,93.99,93.89,93.89,1798299991.0
2008-09-15 10:36:00,93.95,93.95,93.87,93.88,1798299991.0
2008-09-15 10:37:00,93.88,93.88,93.8,93.8,510900000.0
2008-09-15 10:38:00,93.8,93.905,93.79,93.9,487900000.0
2008-09-15 10:39:00,93.895,93.91,93.835,93.855,265267500.0
2008-09-15 10:40:00,93.85,93.875,93.825,93.855,346900000.0
2008-09-15 10:41:00,93.855,93.945,93.85,93.925,476600000.0
2008-09-15 10:42:00,93.92,93.94,93.89,93.92,320900000.0
2008-09-15 10:43:00,93.93,93.94,93.9,93.93,654100000.0
2008-09-15 10:44:00,93.925,93.94,93.905,93.92,313200000.0
2008-09-15 10:45:00,93.925,93.95,93.9,93.93,386100000.0
2008-09-15 10:46:00,93.935,93.94,93.895,93.92,278600000.0
2008-09-15 10:47:00,93.92,93.92,93.85,93.855,462600000.0
2008-09-15 10:48:00,93.845,93.85,93.71,93.71,382900000.0
2008-09-15 10:49:00,93.71,93.78,93.685,93.78,511600002.0
2008-09-15 10:50:00,93.795,93.815,93.75,93.79,343000000.0
2008-09-15 10:51:00,93.795,93.81,93.775,93.78,267600000.0
2008-09-15 10:52:00,93.785,93.79,93.755,93.765,357700000.0
2008-09-15 10:53:00,93.77,93.795,93.75,93.77,532200000.0
2008-09-15 10:54:00,93.775,93.83,93.76,93.8,501100000.0
2008-09-15 10:55:00,93.8,93.855,93.8,93.855,490599998.0
2008-09-15 10:56:00,93.85,94.015,93.85,94.01,365400000.0
2008-09-15 10:57:00,93.995,94.0,93.935,93.975,447600001.0
2008-09-15 10:58:00,93.975,93.995,93.95,93.985,420400001.0
2008-09-15 10:59:00,94.0,94.025,93.97,93.97,298000000.0
2008-09-15 11:00:00,93.965,93.99,93.92,93.99,316600000.0
2008-09-15 11:01:00,93.995,94.06,93.965,94.02,407600000.0
2008-09-15 11:02:00,94.02,94.095,93.975,94.095,481799998.0
2008-09-15 11:03:00,94.1,94.185,94.1,94.125,575200000.0
2008-09-15 11:04:00,94.115,94.165,94.055,94.165,520600000.0
2008-09-15 11:05:00,94.15,94.265,94.115,94.175,460600000.0
2008-09-15 11:06:00,94.18,94.22,94.12,94.12,462100000.0
2008-09-15 11:07:00,94.125,94.17,94.11,94.13,432200000.0
2008-09-15 11:08:00,94.13,94.14,94.07,94.09,301400000.0
2008-09-15 11:09:00,94.09,94.135,94.08,94.105,359600000.0
2008-09-15 11:10:00,94.105,94.15,94.065,94.115,538700000.0
2008-09-15 11:11:00,94.08,94.13,94.08,94.09,345200000.0
2008-09-15 11:12:00,94.13,94.13,94.06,94.1,485800000.0
2008-09-15 11:13:00,94.1,94.1,93.98,93.98,496700000.0
2008-09-15 11:14:00,93.975,94.025,93.97,94.025,509900000.0
2008-09-15 11:15:00,94.02,94.06,94.015,94.06,419100000.0
2008-09-15 11:16:00,94.06,94.07,94.01,94.04,438100000.0
2008-09-15 11:17:00,94.04,94.075,94.025,94.055,515700000.0
2008-09-15 11:18:00,94.05,94.075,94.04,94.055,287000000.0
2008-09-15 11:19:00,94.055,94.065,94.015,94.02,400800000.0
2008-09-15 11:20:00,94.04,94.045,93.98,94.02,478400000.0
2008-09-15 11:21:00,94.01,94.035,94.005,94.015,326700000.0
2008-09-15 11:22:00,94.015,94.125,94.015,94.12,542500000.0
2008-09-15 11:23:00,94.115,94.12,94.06,94.08,529600000.0
2008-09-15 11:24:00,94.08,94.115,94.045,94.075,454200000.0
2008-09-15 11:25:00,94.08,94.09,94.015,94.065,382000000.0
2008-09-15 11:26:00,94.065,94.12,94.04,94.095,508400000.0
2008-09-15 11:27:00,94.1,94.105,94.065,94.095,370900000.0
2008-09-15 11:28:00,94.09,94.1,94.06,94.08,319400000.0
2008-09-15 11:29:00,94.085,94.12,94.045,94.065,498700000.0
2008-09-15 11:30:00,94.065,94.09,94.035,94.04,471800000.0
2008-09-15 11:31:00,94.035,94.08,94.02,94.075,306000000.0
2008-09-15 11:32:00,94.075,94.11,94.055,94.06,265100000.0
2008-09-15 11:33:00,94.055,94.085,94.035,94.035,203700000.0
2008-09-15 11:34:00,94.04,94.105,94.035,94.1,274500000.0
2008-09-15 11:35:00,94.1,94.105,94.07,94.07,238800000.0
2008-09-15 11:36:00,94.075,94.125,94.06,94.105,240500000.0
2008-09-15 11:37:00,94.11,94.195,94.105,94.195,310500000.0
2008-09-15 11:38:00,94.195,94.205,94.145,94.15,475500000.0
2008-09-15 11:39:00,94.145,94.145,94.1,94.125,465700000.0
2008-09-15 11:40:00,94.135,94.135,94.08,94.09,370700000.0
2008-09-15 11:41:00,94.09,94.115,94.075,94.08,369600000.0
2008-09-15 11:42:00,94.085,94.09,94.01,94.025,620800000.0
2008-09-15 11:43:00,94.025,94.05,94.0,94.01,386700000.0
2008-09-15 11:44:00,94.015,94.04,93.985,94.04,375500000.0
2008-09-15 11:45:00,94.035,94.06,94.02,94.045,280600000.0
2008-09-15 11:46:00,94.04,94.065,94.03,94.06,300300000.0
2008-09-15 11:47:00,94.06,94.105,94.035,94.095,362200000.0
2008-09-15 11:48:00,94.085,94.13,94.075,94.12,422300000.0
2008-09-15 11:49:00,94.12,94.185,94.105,94.155,461800000.0
2008-09-15 11:50:00,94.155,94.21,94.155,94.19,488700000.0
2008-09-15 11:51:00,94.19,94.2,94.17,94.185,390100000.0
2008-09-15 11:52:00,94.185,94.205,94.12,94.175,381800000.0
2008-09-15 11:53:00,94.175,94.2,94.16,94.19,245000000.0
2008-09-15 11:54:00,94.175,94.205,94.17,94.185,423100000.0
2008-09-15 11:55:00,94.185,94.195,94.14,94.14,278000000.0
2008-09-15 11:56:00,94.14,94.205,94.125,94.205,385900000.0
2008-09-15 11:57:00,94.21,94.265,94.19,94.255,393200000.0
2008-09-15 11:58:00,94.26,94.285,94.235,94.285,292400000.0
2008-09-15 11:59:00,94.28,94.355,94.28,94.355,352500000.0
2008-09-15 12:00:00,94.35,94.415,94.345,94.4,426700000.0
2008-09-15 12:01:00,94.41,94.44,94.35,94.37,644800000.0
2008-09-15 12:02:00,94.37,94.385,94.325,94.345,491800000.0
2008-09-15 12:03:00,94.345,94.35,94.285,94.31,705300002.0
2008-09-15 12:04:00,94.31,94.34,94.29,94.29,507500000.0
2008-09-15 12:05:00,94.295,94.315,94.28,94.31,194100000.0
2008-09-15 12:06:00,94.305,94.34,94.295,94.325,361600000.0
2008-09-15 12:07:00,94.33,94.44,94.33,94.43,400200000.0
2008-09-15 12:08:00,94.43,94.435,94.415,94.43,439300000.0
2008-09-15 12:09:00,94.43,94.5,94.43,94.5,375500000.0
2008-09-15 12:10:00,94.5,94.505,94.435,94.44,428400000.0
2008-09-15 12:11:00,94.435,94.45,94.41,94.44,283900000.0
2008-09-15 12:12:00,94.44,94.445,94.42,94.43,352600000.0
2008-09-15 12:13:00,94.43,94.445,94.415,94.44,253500000.0
2008-09-15 12:14:00,94.435,94.435,94.405,94.42,264000000.0
2008-09-15 12:15:00,94.415,94.42,94.26,94.26,571900000.0
2008-09-15 12:16:00,94.26,94.26,94.21,94.215,617400000.0
2008-09-15 12:17:00,94.215,94.215,94.175,94.205,356200000.0
2008-09-15 12:18:00,94.21,94.265,94.195,94.25,506000000.0
2008-09-15 12:19:00,94.245,94.3,94.24,94.3,357500000.0
2008-09-15 12:20:00,94.305,94.31,94.28,94.3,252500000.0
2008-09-15 12:21:00,94.295,94.335,94.28,94.32,417500000.0
2008-09-15 12:22:00,94.325,94.335,94.3,94.305,191400000.0
2008-09-15 12:23:00,94.305,94.32,94.28,94.315,302200000.0
2008-09-15 12:24:00,94.315,94.33,94.27,94.28,550800000.0
2008-09-15 12:25:00,94.28,94.3,94.215,94.24,326400000.0
2008-09-15 12:26:00,94.235,94.275,94.21,94.235,376600000.0
2008-09-15 12:27:00,94.23,94.25,94.205,94.21,582700002.0
2008-09-15 12:28:00,94.21,94.22,94.165,94.185,348200000.0
2008-09-15 12:29:00,94.185,94.2,94.16,94.17,349400000.0
2008-09-15 12:30:00,94.165,94.205,94.165,94.185,227100000.0
2008-09-15 12:31:00,94.18,94.2,94.155,94.165,246200000.0
2008-09-15 12:32:00,94.16,94.215,94.12,94.165,231000000.0
2008-09-15 12:33:00,94.175,94.195,94.145,94.185,357900000.0
2008-09-15 12:34:00,94.18,94.185,94.14,94.175,376600000.0
2008-09-15 12:35:00,94.175,94.195,94.125,94.185,383400000.0
2008-09-15 12:36:00,94.18,94.22,94.17,94.21,330400000.0
2008-09-15 12:37:00,94.21,94.255,94.195,94.235,339700000.0
2008-09-15 12:38:00,94.24,94.31,94.23,94.26,328200000.0
2008-09-15 12:39:00,94.26,94.305,94.26,94.295,304200000.0
2008-09-15 12:40:00,94.29,94.315,94.265,94.27,403300000.0
2008-09-15 12:41:00,94.27,94.27,94.22,94.235,318600000.0
2008-09-15 12:42:00,94.23,94.295,94.205,94.295,425400000.0
2008-09-15 12:43:00,94.295,94.3,94.26,94.29,351900000.0
2008-09-15 12:44:00,94.29,94.305,94.27,94.27,159100000.0
2008-09-15 12:45:00,94.27,94.305,94.25,94.26,185000000.0
2008-09-15 12:46:00,94.25,94.25,94.195,94.195,451600000.0
2008-09-15 12:47:00,94.19,94.2,94.14,94.15,354200000.0
2008-09-15 12:48:00,94.15,94.15,94.105,94.12,392400000.0
2008-09-15 12:49:00,94.125,94.135,94.025,94.045,362100000.0
2008-09-15 12:50:00,94.045,94.095,94.04,94.06,233000000.0
2008-09-15 12:51:00,94.06,94.08,94.05,94.08,263100000.0
2008-09-15 12:52:00,94.075,94.11,94.04,94.11,470600000.0
2008-09-15 12:53:00,94.11,94.145,94.065,94.125,534300000.0
2008-09-15 12:54:00,94.13,94.175,94.11,94.13,591600002.0
2008-09-15 12:55:00,94.11,94.135,94.07,94.13,327600000.0
2008-09-15 12:56:00,94.13,94.165,94.11,94.11,410400000.0
2008-09-15 12:57:00,94.14,94.14,94.015,94.02,343600000.0
2008-09-15 12:58:00,94.02,94.02,93.935,93.98,430500000.0
2008-09-15 12:59:00,93.99,94.085,93.985,94.075,412800000.0
2008-09-15 13:00:00,94.075,94.1,94.015,94.05,494200000.0
2008-09-15 13:01:00,94.05,94.08,94.02,94.025,452400000.0
2008-09-15 13:02:00,94.03,94.03,93.895,93.905,418400000.0
2008-09-15 13:03:00,93.905,93.95,93.88,93.925,464500000.0
2008-09-15 13:04:00,93.91,93.91,93.88,93.9,397900000.0
2008-09-15 13:05:00,93.89,93.945,93.865,93.895,445000000.0
2008-09-15 13:06:00,93.895,93.915,93.875,93.9,622299996.0
2008-09-15 13:07:00,93.9,94.06,93.9,94.06,454900000.0
2008-09-15 13:08:00,94.065,94.1,94.01,94.01,428900000.0
2008-09-15 13:09:00,94.015,94.085,94.01,94.06,320900000.0
2008-09-15 13:10:00,94.06,94.085,94.045,94.07,279000000.0
2008-09-15 13:11:00,94.08,94.095,94.005,94.025,388300000.0
2008-09-15 13:12:00,94.02,94.04,93.985,94.015,347900000.0
2008-09-15 13:13:00,94.015,94.015,93.995,94.0,443900000.0
2008-09-15 13:14:00,94.0,94.055,93.995,94.02,385800000.0
2008-09-15 13:15:00,94.02,94.03,94.0,94.005,260800000.0
2008-09-15 13:16:00,94.005,94.055,93.995,94.055,416700000.0
2008-09-15 13:17:00,94.055,94.055,93.935,93.935,586200000.0
2008-09-15 13:18:00,93.935,93.97,93.91,93.94,879799996.0
2008-09-15 13:19:00,93.94,93.955,93.905,93.94,634800000.0
2008-09-15 13:20:00,93.905,93.955,93.885,93.955,500900000.0
2008-09-15 13:21:00,93.96,93.965,93.875,93.875,300400000.0
2008-09-15 13:22:00,93.875,93.89,93.855,93.875,405200000.0
2008-09-15 13:23:00,93.875,93.88,93.8,93.81,443500000.0
2008-09-15 13:24:00,93.81,93.81,93.74,93.74,355800000.0
2008-09-15 13:25:00,93.74,93.775,93.69,93.69,435000000.0
2008-09-15 13:26:00,93.675,93.695,93.585,93.595,538500000.0
2008-09-15 13:27:00,93.595,93.65,93.56,93.56,368000000.0
2008-09-15 13:28:00,93.6,93.655,93.59,93.63,388400000.0
2008-09-15 13:29:00,93.63,93.675,93.63,93.65,192800000.0
2008-09-15 13:30:00,93.65,93.81,93.64,93.795,193300000.0
2008-09-15 13:31:00,93.795,93.8,93.745,93.75,215000000.0
2008-09-15 13:32:00,93.75,93.76,93.725,93.735,251100000.0
2008-09-15 13:33:00,93.735,93.8,93.73,93.78,250600000.0
2008-09-15 13:34:00,93.78,93.795,93.71,93.715,371000000.0
2008-09-15 13:35:00,93.72,93.72,93.58,93.62,476400000.0
2008-09-15 13:36:00,93.62,93.655,93.61,93.63,294800000.0
2008-09-15 13:37:00,93.64,93.66,93.575,93.605,300400000.0
2008-09-15 13:38:00,93.605,93.67,93.535,93.66,560000000.0
2008-09-15 13:39:00,93.66,93.765,93.65,93.735,271900000.0
2008-09-15 13:40:00,93.735,93.765,93.66,93.69,418800000.0
2008-09-15 13:41:00,93.69,93.72,93.645,93.69,454400000.0
2008-09-15 13:42:00,93.69,93.69,93.565,93.605,395900000.0
2008-09-15 13:43:00,93.6,93.675,93.585,93.675,249300000.0
2008-09-15 13:44:00,93.68,93.725,93.665,93.7,228900000.0
2008-09-15 13:45:00,93.695,93.845,93.695,93.825,361900000.0
2008-09-15 13:46:00,93.82,93.895,93.81,93.895,357900000.0
2008-09-15 13:47:00,93.895,93.895,93.77,93.785,894200007.0
2008-09-15 13:48:00,93.775,93.785,93.72,93.72,434600000.0
2008-09-15 13:49:00,93.72,93.73,93.645,93.725,436300000.0
2008-09-15 13:50:00,93.73,93.76,93.715,93.715,311699999.0
2008-09-15 13:51:00,93.715,93.74,93.685,93.72,349900000.0
2008-09-15 13:52:00,93.715,93.72,93.59,93.645,406500000.0
2008-09-15 13:53:00,93.645,93.71,93.64,93.7,453200000.0
2008-09-15 13:54:00,93.7,93.825,93.7,93.8,465300000.0
2008-09-15 13:55:00,93.8,93.895,93.8,93.865,376000000.0
2008-09-15 13:56:00,93.87,93.915,93.86,93.9,258600000.0
2008-09-15 13:57:00,93.92,93.925,93.815,93.82,469300000.0
2008-09-15 13:58:00,93.82,93.85,93.805,93.815,442400000.0
2008-09-15 13:59:00,93.825,93.85,93.81,93.82,445600000.0
2008-09-15 14:00:00,93.82,93.825,93.735,93.79,761100000.0
2008-09-15 14:01:00,93.78,93.835,93.78,93.8,426300000.0
2008-09-15 14:02:00,93.8,93.895,93.785,93.895,416100001.0
2008-09-15 14:03:00,93.9,93.995,93.88,93.945,745200001.0
2008-09-15 14:04:00,93.945,93.98,93.91,93.91,275500000.0
2008-09-15 14:05:00,93.91,93.95,93.86,93.95,583000001.0
2008-09-15 14:06:00,93.945,93.97,93.925,93.97,303000000.0
2008-09-15 14:07:00,93.97,94.095,93.97,94.07,356600000.0
2008-09-15 14:08:00,94.075,94.08,93.99,94.05,509400000.0
2008-09-15 14:09:00,94.05,94.135,94.045,94.1,385000000.0
2008-09-15 14:10:00,94.095,94.18,94.095,94.1,300900000.0
2008-09-15 14:11:00,94.07,94.13,94.06,94.1,402600000.0
2008-09-15 14:12:00,94.1,94.12,94.04,94.12,270600000.0
2008-09-15 14:13:00,94.125,94.23,94.1,94.205,403800000.0
2008-09-15 14:14:00,94.21,94.26,94.205,94.235,490500000.0
2008-09-15 14:15:00,94.23,94.24,94.17,94.2,371800001.0
2008-09-15 14:16:00,94.2,94.25,94.155,94.17,378600000.0
2008-09-15 14:17:00,94.17,94.235,94.135,94.185,368600000.0
2008-09-15 14:18:00,94.185,94.22,94.16,94.22,611700000.0
2008-09-15 14:19:00,94.215,94.265,94.215,94.24,532800002.0
2008-09-15 14:20:00,94.24,94.24,94.11,94.135,1022800034.0
2008-09-15 14:21:00,94.14,94.22,94.125,94.19,459900000.0
2008-09-15 14:22:00,94.175,94.19,94.155,94.17,426400000.0
2008-09-15 14:23:00,94.17,94.17,94.12,94.125,479899999.0
2008-09-15 14:24:00,94.125,94.13,94.025,94.025,294400000.0
2008-09-15 14:25:00,94.02,94.06,93.995,94.035,323400000.0
2008-09-15 14:26:00,94.04,94.075,94.02,94.03,327099999.0
2008-09-15 14:27:00,94.03,94.045,94.03,94.03,292300000.0
2008-09-15 14:28:00,94.03,94.045,94.0,94.0,412300000.0
2008-09-15 14:29:00,94.0,94.015,93.965,93.98,1795399998.0
2008-09-15 14:30:00,93.98,93.985,93.89,93.925,989199998.0
2008-09-15 14:31:00,93.92,93.98,93.89,93.93,492900000.0
2008-09-15 14:32:00,93.93,93.935,93.87,93.925,392400000.0
2008-09-15 14:33:00,93.92,93.98,93.91,93.925,259200000.0
2008-09-15 14:34:00,93.925,93.965,93.875,93.915,269800000.0
2008-09-15 14:35:00,93.915,93.94,93.82,93.87,396300000.0
2008-09-15 14:36:00,93.885,93.9,93.855,93.895,386300000.0
2008-09-15 14:37:00,93.9,93.94,93.87,93.895,414600000.0
2008-09-15 14:38:00,93.89,93.955,93.885,93.955,345800000.0
2008-09-15 14:39:00,93.955,94.01,93.895,94.0,379799999.0
2008-09-15 14:40:00,93.99,94.025,93.955,93.965,383200000.0
2008-09-15 14:41:00,93.965,93.995,93.945,93.98,454900000.0
2008-09-15 14:42:00,93.98,94.07,93.98,94.04,330600000.0
2008-09-15 14:43:00,94.035,94.09,93.995,94.005,378200000.0
2008-09-15 14:44:00,94.005,94.055,93.995,94.025,388300000.0
2008-09-15 14:45:00,94.025,94.09,94.025,94.04,405400000.0
2008-09-15 14:46:00,94.04,94.06,93.995,94.02,301700000.0
2008-09-15 14:47:00,94.02,94.055,94.01,94.03,433000000.0
2008-09-15 14:48:00,94.03,94.055,94.01,94.015,324300000.0
2008-09-15 14:49:00,94.02,94.035,93.965,94.025,374400000.0
2008-09-15 14:50:00,94.025,94.055,94.015,94.04,388100000.0
2008-09-15 14:51:00,94.04,94.045,94.025,94.04,265000000.0
2008-09-15 14:52:00,94.04,94.065,94.04,94.055,256200000.0
2008-09-15 14:53:00,94.055,94.055,94.02,94.025,423700000.0
2008-09-15 14:54:00,94.03,94.075,94.03,94.065,417500000.0
2008-09-15 14:55:00,94.07,94.07,94.03,94.03,464700000.0
2008-09-15 14:56:00,94.03,94.125,94.03,94.12,438400000.0
2008-09-15 14:57:00,94.12,94.18,94.105,94.155,477400000.0
2008-09-15 14:58:00,94.15,94.17,94.125,94.14,484700000.0
2008-09-15 14:59:00,94.14,94.15,94.12,94.13,829800030.0
2008-09-15 15:00:00,94.13,94.13,94.02,94.03,1218200049.0
2008-09-15 15:01:00,94.03,94.035,94.005,94.035,408300000.0
2008-09-15 15:02:00,94.04,94.08,94.01,94.055,259400000.0
2008-09-15 15:03:00,94.055,94.08,94.02,94.03,273100000.0
2008-09-15 15:04:00,94.035,94.065,93.99,93.99,324500000.0
2008-09-15 15:05:00,93.99,93.995,93.94,93.94,273700000.0
2008-09-15 15:06:00,93.945,93.985,93.92,93.965,253500000.0
2008-09-15 15:07:00,93.96,94.045,93.935,93.96,435299999.0
2008-09-15 15:08:00,93.945,93.97,93.89,93.96,837100000.0
2008-09-15 15:09:00,93.96,93.96,93.92,93.96,741400000.0
2008-09-15 15:10:00,93.96,93.96,93.89,93.96,557500000.0
2008-09-15 15:11:00,93.96,93.965,93.89,93.94,827800000.0
2008-09-15 15:12:00,93.95,93.985,93.95,93.95,373700000.0
2008-09-15 15:13:00,93.945,94.0,93.935,94.0,269700000.0
2008-09-15 15:14:00,94.0,94.0,93.905,93.975,293400000.0
2008-09-15 15:15:00,93.975,93.995,93.92,93.98,469800002.0
2008-09-15 15:16:00,93.985,94.0,93.96,93.99,130600000.0
2008-09-15 15:17:00,93.985,94.06,93.98,94.06,363000000.0
2008-09-15 15:18:00,94.06,94.125,94.0,94.11,412200000.0
2008-09-15 15:19:00,94.11,94.11,94.055,94.08,376700000.0
2008-09-15 15:20:00,94.08,94.095,94.005,94.095,423700000.0
2008-09-15 15:21:00,94.09,94.095,94.025,94.03,337400000.0
2008-09-15 15:22:00,94.035,94.045,94.005,94.02,305900000.0
2008-09-15 15:23:00,94.02,94.025,93.965,93.99,763800000.0
2008-09-15 15:24:00,93.99,94.0,93.95,93.96,282300000.0
2008-09-15 15:25:00,93.96,93.985,93.95,93.98,265100000.0
2008-09-15 15:26:00,93.985,94.055,93.98,94.04,326900000.0
2008-09-15 15:27:00,94.055,94.105,94.045,94.105,249900000.0
2008-09-15 15:28:00,94.1,94.12,94.06,94.08,335300000.0
2008-09-15 15:29:00,94.08,94.115,94.08,94.11,252400000.0
2008-09-15 15:30:00,94.105,94.135,94.075,94.135,389300000.0
2008-09-15 15:31:00,94.135,94.145,94.07,94.14,432400000.0
2008-09-15 15:32:00,94.14,94.205,94.12,94.205,385200000.0
2008-09-15 15:33:00,94.21,94.24,94.2,94.23,343300000.0
2008-09-15 15:34:00,94.235,94.29,94.225,94.29,473600000.0
2008-09-15 15:35:00,94.28,94.36,94.28,94.36,394500000.0
2008-09-15 15:36:00,94.355,94.445,94.355,94.38,506300000.0
2008-09-15 15:37:00,94.38,94.41,94.325,94.36,438900000.0
2008-09-15 15:38:00,94.36,94.36,94.28,94.32,464500000.0
2008-09-15 15:39:00,94.32,94.34,94.265,94.29,477500000.0
2008-09-15 15:40:00,94.285,94.32,94.265,94.305,405100000.0
2008-09-15 15:41:00,94.305,94.315,94.28,94.31,289100000.0
2008-09-15 15:42:00,94.31,94.415,94.295,94.405,422000000.0
2008-09-15 15:43:00,94.41,94.45,94.395,94.4,606000001.0
2008-09-15 15:44:00,94.41,94.45,94.36,94.36,441600000.0
2008-09-15 15:45:00,94.355,94.395,94.34,94.39,514900000.0
2008-09-15 15:46:00,94.39,94.39,94.285,94.285,1533000043.0
2008-09-15 15:47:00,94.28,94.28,94.21,94.235,460199999.0
2008-09-15 15:48:00,94.23,94.25,94.185,94.2,487400000.0
2008-09-15 15:49:00,94.2,94.24,94.18,94.185,419700003.0
2008-09-15 15:50:00,94.19,94.2,94.135,94.16,492800000.0
2008-09-15 15:51:00,94.16,94.22,94.13,94.205,564900000.0
2008-09-15 15:52:00,94.205,94.255,94.205,94.235,347000003.0
2008-09-15 15:53:00,94.23,94.28,94.225,94.265,445700000.0
2008-09-15 15:54:00,94.265,94.28,94.23,94.23,331800000.0
2008-09-15 15:55:00,94.23,94.24,94.205,94.21,310700000.0
2008-09-15 15:56:00,94.21,94.24,94.18,94.235,405600000.0
2008-09-15 15:57:00,94.245,94.3,94.23,94.255,313100000.0
2008-09-15 15:58:00,94.255,94.255,94.16,94.185,421200000.0
2008-09-15 15:59:00,94.185,94.205,94.165,94.17,450600001.0
2008-09-15 16:00:00,94.17,94.17,94.095,94.14,386900000.0
2008-09-15 16:01:00,94.13,94.17,94.13,94.14,573300001.0
2008-09-15 16:02:00,94.14,94.17,94.115,94.16,397300000.0
2008-09-15 16:03:00,94.155,94.205,94.145,94.185,443700000.0
2008-09-15 16:04:00,94.18,94.26,94.175,94.25,283700000.0
2008-09-15 16:05:00,94.255,94.3,94.235,94.275,227200000.0
2008-09-15 16:06:00,94.27,94.28,94.23,94.245,161000000.0
2008-09-15 16:07:00,94.25,94.28,94.235,94.265,293400000.0
2008-09-15 16:08:00,94.265,94.285,94.255,94.265,268200000.0
2008-09-15 16:09:00,94.255,94.3,94.255,94.3,352500000.0
2008-09-15 16:10:00,94.29,94.31,94.245,94.295,362500000.0
2008-09-15 16:11:00,94.3,94.32,94.275,94.305,378000000.0
2008-09-15 16:12:00,94.305,94.355,94.29,94.325,342699998.0
2008-09-15 16:13:00,94.33,94.37,94.305,94.335,369100000.0
2008-09-15 16:14:00,94.33,94.415,94.33,94.405,318300000.0
2008-09-15 16:15:00,94.41,94.535,94.41,94.52,397700000.0
2008-09-15 16:16:00,94.52,94.58,94.475,94.52,1100500000.0
2008-09-15 16:17:00,94.52,94.545,94.5,94.535,698700000.0
2008-09-15 16:18:00,94.53,94.56,94.505,94.515,329500000.0
2008-09-15 16:19:00,94.505,94.52,94.455,94.5,376100000.0
2008-09-15 16:20:00,94.5,94.51,94.42,94.445,489200000.0
2008-09-15 16:21:00,94.435,94.475,94.42,94.475,443700000.0
2008-09-15 16:22:00,94.47,94.47,94.415,94.435,308400001.0
2008-09-15 16:23:00,94.435,94.445,94.4,94.41,407100000.0
2008-09-15 16:24:00,94.415,94.425,94.39,94.425,249700000.0
2008-09-15 16:25:00,94.42,94.425,94.385,94.4,232200000.0
2008-09-15 16:26:00,94.405,94.465,94.395,94.45,206900000.0
2008-09-15 16:27:00,94.45,94.465,94.42,94.43,177600000.0
2008-09-15 16:28:00,94.435,94.45,94.405,94.41,209100000.0
2008-09-15 16:29:00,94.41,94.42,94.375,94.405,298600000.0
2008-09-15 16:30:00,94.4,94.42,94.385,94.385,367300000.0
2008-09-15 16:31:00,94.38,94.45,94.345,94.405,412700000.0
2008-09-15 16:32:00,94.405,94.42,94.375,94.385,336100000.0
2008-09-15 16:33:00,94.385,94.445,94.38,94.435,405300000.0
2008-09-15 16:34:00,94.435,94.46,94.405,94.415,386800000.0
2008-09-15 16:35:00,94.42,94.49,94.42,94.48,310600000.0
2008-09-15 16:36:00,94.47,94.5,94.445,94.455,315600000.0
2008-09-15 16:37:00,94.46,94.47,94.425,94.45,221100000.0
2008-09-15 16:38:00,94.445,94.465,94.375,94.405,290500000.0
2008-09-15 16:39:00,94.405,94.415,94.37,94.4,362300000.0
2008-09-15 16:40:00,94.4,94.405,94.38,94.4,630900003.0
2008-09-15 16:41:00,94.395,94.41,94.375,94.385,330200000.0
2008-09-15 16:42:00,94.385,94.415,94.38,94.4,248100000.0
2008-09-15 16:43:00,94.4,94.43,94.385,94.43,287400000.0
2008-09-15 16:44:00,94.425,94.425,94.38,94.39,188300000.0
2008-09-15 16:45:00,94.385,94.445,94.37,94.425,262800000.0
2008-09-15 16:46:00,94.425,94.47,94.42,94.45,342500000.0
2008-09-15 16:47:00,94.45,94.46,94.45,94.45,646400000.0
2008-09-15 16:48:00,94.45,94.475,94.4,94.425,553900000.0
2008-09-15 16:49:00,94.425,94.465,94.42,94.46,408700000.0
2008-09-15 16:50:00,94.455,94.475,94.45,94.46,412400000.0
2008-09-15 16:51:00,94.465,94.515,94.465,94.51,666900001.0
2008-09-15 16:52:00,94.51,94.605,94.51,94.6,530100000.0
2008-09-15 16:53:00,94.61,94.64,94.54,94.635,515700000.0
2008-09-15 16:54:00,94.635,94.68,94.6,94.665,554700000.0
2008-09-15 16:55:00,94.66,94.675,94.59,94.61,472700000.0
2008-09-15 16:56:00,94.605,94.615,94.575,94.575,391500000.0
2008-09-15 16:57:00,94.58,94.595,94.535,94.55,515000000.0
2008-09-15 16:58:00,94.55,94.6,94.55,94.59,436600000.0
2008-09-15 16:59:00,94.595,94.825,94.59,94.77,449800000.0
2008-09-15 17:00:00,94.765,94.905,94.75,94.85,504700000.0
2008-09-15 17:01:00,94.85,94.85,94.765,94.77,593800000.0
2008-09-15 17:02:00,94.77,94.78,94.73,94.74,795100000.0
2008-09-15 17:03:00,94.74,94.74,94.74,94.74,493800000.0
2008-09-15 17:04:00,94.74,94.74,94.685,94.705,453300000.0
2008-09-15 17:05:00,94.7,94.73,94.69,94.705,326200000.0
2008-09-15 17:06:00,94.705,94.74,94.7,94.725,173100000.0
2008-09-15 17:07:00,94.72,94.735,94.69,94.695,193200000.0
2008-09-15 17:08:00,94.69,94.7,94.665,94.67,352900000.0
2008-09-15 17:09:00,94.67,94.715,94.66,94.7,483900000.0
2008-09-15 17:10:00,94.705,94.755,94.69,94.75,347200000.0
2008-09-15 17:11:00,94.75,94.8,94.75,94.8,182300000.0
2008-09-15 17:12:00,94.805,94.81,94.74,94.76,338800000.0
2008-09-15 17:13:00,94.75,94.78,94.74,94.74,185500000.0
2008-09-15 17:14:00,94.74,94.755,94.68,94.685,234600000.0
2008-09-15 17:15:00,94.69,94.805,94.675,94.785,453300000.0
2008-09-15 17:16:00,94.785,94.82,94.745,94.76,386700000.0
2008-09-15 17:17:00,94.755,94.785,94.735,94.775,299100000.0
2008-09-15 17:18:00,94.77,94.8,94.755,94.8,317000000.0
2008-09-15 17:19:00,94.8,94.815,94.775,94.79,375400000.0
2008-09-15 17:20:00,94.79,94.79,94.76,94.765,204500000.0
2008-09-15 17:21:00,94.765,94.785,94.75,94.75,373700000.0
2008-09-15 17:22:00,94.75,94.765,94.73,94.745,382200000.0
2008-09-15 17:23:00,94.745,94.745,94.69,94.715,408600000.0
2008-09-15 17:24:00,94.715,94.755,94.71,94.75,292900000.0
2008-09-15 17:25:00,94.755,94.775,94.71,94.725,436400000.0
2008-09-15 17:26:00,94.725,94.775,94.72,94.76,388600000.0
2008-09-15 17:27:00,94.765,94.78,94.745,94.765,455000000.0
2008-09-15 17:28:00,94.765,94.765,94.735,94.75,367000000.0
2008-09-15 17:29:00,94.75,94.75,94.685,94.695,431000000.0
2008-09-15 17:30:00,94.695,94.71,94.65,94.67,398000000.0
2008-09-15 17:31:00,94.67,94.695,94.66,94.67,312100000.0
2008-09-15 17:32:00,94.675,94.71,94.66,94.705,203000000.0
2008-09-15 17:33:00,94.71,94.74,94.71,94.72,423700000.0
2008-09-15 17:34:00,94.72,94.72,94.67,94.69,356200000.0
2008-09-15 17:35:00,94.685,94.685,94.63,94.64,334000000.0
2008-09-15 17:36:00,94.64,94.67,94.6,94.66,516200000.0
2008-09-15 17:37:00,94.66,94.67,94.585,94.605,500600000.0
2008-09-15 17:38:00,94.595,94.62,94.555,94.565,590600000.0
2008-09-15 17:39:00,94.565,94.61,94.555,94.59,541400000.0
2008-09-15 17:40:00,94.6,94.6,94.545,94.57,513300000.0
2008-09-15 17:41:00,94.575,94.585,94.345,94.425,495300000.0
2008-09-15 17:42:00,94.42,94.535,94.42,94.515,498700000.0
2008-09-15 17:43:00,94.505,94.52,94.46,94.465,680600006.0
2008-09-15 17:44:00,94.475,94.485,94.385,94.41,668300000.0
2008-09-15 17:45:00,94.41,94.425,94.35,94.425,573600000.0
2008-09-15 17:46:00,94.42,94.43,94.38,94.405,625099999.0
2008-09-15 17:47:00,94.405,94.435,94.38,94.435,519700000.0
2008-09-15 17:48:00,94.44,94.51,94.44,94.49,977300013.0
2008-09-15 17:49:00,94.495,94.505,94.47,94.495,478300000.0
2008-09-15 17:50:00,94.495,94.535,94.48,94.525,426000001.0
2008-09-15 17:51:00,94.53,94.53,94.425,94.45,494900000.0
2008-09-15 17:52:00,94.45,94.47,94.415,94.44,542699999.0
2008-09-15 17:53:00,94.435,94.435,94.38,94.39,447800000.0
2008-09-15 17:54:00,94.395,94.4,94.35,94.35,426700000.0
2008-09-15 17:55:00,94.355,94.36,94.27,94.285,507700000.0
2008-09-15 17:56:00,94.28,94.315,94.28,94.29,318900000.0
2008-09-15 17:57:00,94.295,94.3,94.27,94.27,425100000.0
2008-09-15 17:58:00,94.27,94.295,94.27,94.29,456800000.0
2008-09-15 17:59:00,94.29,94.445,94.29,94.405,475300000.0
2008-09-15 18:00:00,94.395,94.4,94.36,94.38,543400000.0
2008-09-15 18:01:00,94.37,94.385,94.355,94.375,421800000.0
2008-09-15 18:02:00,94.38,94.425,94.37,94.405,409900000.0
2008-09-15 18:03:00,94.41,94.515,94.41,94.5,389600000.0
2008-09-15 18:04:00,94.505,94.525,94.465,94.47,378000000.0
2008-09-15 18:05:00,94.47,94.49,94.465,94.485,285400000.0
2008-09-15 18:06:00,94.485,94.5,94.425,94.44,344300000.0
2008-09-15 18:07:00,94.44,94.44,94.42,94.42,203800000.0
2008-09-15 18:08:00,94.425,94.515,94.415,94.515,373500000.0
2008-09-15 18:09:00,94.515,94.53,94.505,94.51,285800000.0
2008-09-15 18:10:00,94.505,94.535,94.495,94.52,460100000.0
2008-09-15 18:11:00,94.52,94.525,94.49,94.51,453800000.0
2008-09-15 18:12:00,94.52,94.53,94.46,94.475,550300000.0
2008-09-15 18:13:00,94.475,94.65,94.45,94.625,519500000.0
2008-09-15 18:14:00,94.625,94.675,94.54,94.54,564000000.0
2008-09-15 18:15:00,94.54,94.57,94.465,94.49,479700000.0
2008-09-15 18:16:00,94.49,94.645,94.485,94.63,665200000.0
2008-09-15 18:17:00,94.63,94.63,94.535,94.56,348700000.0
2008-09-15 18:18:00,94.555,94.575,94.53,94.555,233600000.0
2008-09-15 18:19:00,94.575,94.575,94.545,94.57,200900000.0
2008-09-15 18:20:00,94.57,94.665,94.565,94.65,399400000.0
2008-09-15 18:21:00,94.645,94.665,94.59,94.64,547700000.0
2008-09-15 18:22:00,94.64,94.66,94.595,94.63,465599999.0
2008-09-15 18:23:00,94.625,94.67,94.625,94.655,374100000.0
2008-09-15 18:24:00,94.65,94.68,94.61,94.61,303900000.0
2008-09-15 18:25:00,94.61,94.62,94.495,94.5,391200000.0
2008-09-15 18:26:00,94.5,94.51,94.46,94.465,354500000.0
2008-09-15 18:27:00,94.47,94.49,94.375,94.445,386100000.0
2008-09-15 18:28:00,94.45,94.465,94.42,94.45,348600000.0
2008-09-15 18:29:00,94.44,94.455,94.385,94.39,253900000.0
2008-09-15 18:30:00,94.39,94.435,94.38,94.42,512899998.0
2008-09-15 18:31:00,94.425,94.47,94.42,94.455,409700000.0
2008-09-15 18:32:00,94.455,94.5,94.445,94.5,298900000.0
2008-09-15 18:33:00,94.5,94.515,94.47,94.495,291600000.0
2008-09-15 18:34:00,94.5,94.515,94.47,94.49,237100000.0
2008-09-15 18:35:00,94.485,94.505,94.465,94.48,373400000.0
2008-09-15 18:36:00,94.485,94.5,94.47,94.48,215500000.0
2008-09-15 18:37:00,94.485,94.505,94.455,94.46,310800000.0
2008-09-15 18:38:00,94.46,94.52,94.455,94.52,320700000.0
2008-09-15 18:39:00,94.52,94.535,94.485,94.485,231200000.0
2008-09-15 18:40:00,94.485,94.5,94.44,94.44,206900000.0
2008-09-15 18:41:00,94.435,94.445,94.4,94.44,399600001.0
2008-09-15 18:42:00,94.445,94.46,94.42,94.435,265500000.0
2008-09-15 18:43:00,94.435,94.44,94.405,94.44,318100000.0
2008-09-15 18:44:00,94.44,94.455,94.385,94.435,363200000.0
2008-09-15 18:45:00,94.44,94.47,94.42,94.43,331000000.0
2008-09-15 18:46:00,94.435,94.475,94.43,94.47,299700000.0
2008-09-15 18:47:00,94.47,94.49,94.44,94.465,288600000.0
2008-09-15 18:48:00,94.47,94.5,94.43,94.455,405300001.0
2008-09-15 18:49:00,94.45,94.52,94.45,94.505,465500000.0
2008-09-15 18:50:00,94.5,94.535,94.49,94.515,350200000.0
2008-09-15 18:51:00,94.51,94.555,94.49,94.545,226700000.0
2008-09-15 18:52:00,94.54,94.565,94.52,94.55,265000000.0
2008-09-15 18:53:00,94.55,94.625,94.545,94.625,254300000.0
2008-09-15 18:54:00,94.62,94.68,94.62,94.665,389000000.0
2008-09-15 18:55:00,94.665,94.695,94.63,94.63,1789699998.0
2008-09-15 18:56:00,94.64,94.67,94.6,94.64,332100000.0
2008-09-15 18:57:00,94.68,94.68,94.555,94.605,332100000.0
2008-09-15 18:58:00,94.605,94.605,94.535,94.535,314700000.0
2008-09-15 18:59:00,94.54,94.605,94.54,94.6,239900000.0
2008-09-15 19:00:00,94.6,94.685,94.575,94.575,327600000.0
2008-09-15 19:01:00,94.58,94.59,94.56,94.575,210900000.0
2008-09-15 19:02:00,94.57,94.575,94.54,94.555,268100000.0
2008-09-15 19:03:00,94.555,94.585,94.54,94.57,286200000.0
2008-09-15 19:04:00,94.565,94.57,94.53,94.54,291300000.0
2008-09-15 19:05:00,94.54,94.545,94.5,94.515,261700000.0
2008-09-15 19:06:00,94.515,94.53,94.43,94.445,458100000.0
2008-09-15 19:07:00,94.445,94.45,94.405,94.44,308000000.0
2008-09-15 19:08:00,94.44,94.54,94.44,94.5,322100000.0
2008-09-15 19:09:00,94.5,94.54,94.49,94.52,211400000.0
2008-09-15 19:10:00,94.52,94.545,94.47,94.485,286500000.0
2008-09-15 19:11:00,94.48,94.53,94.47,94.53,207300000.0
2008-09-15 19:12:00,94.525,94.535,94.495,94.515,133800000.0
2008-09-15 19:13:00,94.52,94.53,94.505,94.515,111400000.0
2008-09-15 19:14:00,94.525,94.57,94.525,94.57,170900000.0
2008-09-15 19:15:00,94.57,94.57,94.54,94.555,189700000.0
2008-09-15 19:16:00,94.555,94.565,94.53,94.555,157200000.0
2008-09-15 19:17:00,94.55,94.605,94.55,94.58,142300000.0
2008-09-15 19:18:00,94.58,94.58,94.545,94.575,221500000.0
2008-09-15 19:19:00,94.575,94.585,94.55,94.58,308499999.0
2008-09-15 19:20:00,94.58,94.59,94.565,94.575,132300000.0
2008-09-15 19:21:00,94.58,94.59,94.565,94.585,121300000.0
2008-09-15 19:22:00,94.58,94.6,94.535,94.535,265900000.0
2008-09-15 19:23:00,94.55,94.615,94.545,94.6,321100000.0
2008-09-15 19:24:00,94.6,94.605,94.56,94.565,366800000.0
2008-09-15 19:25:00,94.56,94.575,94.54,94.56,308500000.0
2008-09-15 19:26:00,94.56,94.59,94.555,94.58,127200000.0
2008-09-15 19:27:00,94.58,94.59,94.57,94.58,168700000.0
2008-09-15 19:28:00,94.59,94.59,94.51,94.575,255300000.0
2008-09-15 19:29:00,94.575,94.625,94.575,94.615,195100000.0
2008-09-15 19:30:00,94.615,94.615,94.53,94.565,304400000.0
2008-09-15 19:31:00,94.565,94.59,94.555,94.575,206500000.0
2008-09-15 19:32:00,94.57,94.57,94.525,94.53,246300000.0
2008-09-15 19:33:00,94.525,94.545,94.515,94.545,215100000.0
2008-09-15 19:34:00,94.545,94.58,94.525,94.535,178900000.0
2008-09-15 19:35:00,94.535,94.535,94.515,94.52,108600000.0
2008-09-15 19:36:00,94.52,94.575,94.52,94.575,217400000.0
2008-09-15 19:37:00,94.575,94.59,94.565,94.58,123300000.0
2008-09-15 19:38:00,94.58,94.615,94.535,94.54,391600000.0
2008-09-15 19:39:00,94.545,94.585,94.54,94.575,249200000.0
2008-09-15 19:40:00,94.575,94.595,94.55,94.55,226300000.0
2008-09-15 19:41:00,94.55,94.585,94.525,94.545,207900000.0
2008-09-15 19:42:00,94.545,94.55,94.53,94.54,1237299965.0
2008-09-15 19:43:00,94.545,94.565,94.52,94.54,218700000.0
2008-09-15 19:44:00,94.54,94.615,94.54,94.605,265700000.0
2008-09-15 19:45:00,94.605,94.62,94.52,94.53,284000000.0
2008-09-15 19:46:00,94.53,94.555,94.515,94.515,151800000.0
2008-09-15 19:47:00,94.515,94.545,94.505,94.515,185500000.0
2008-09-15 19:48:00,94.515,94.555,94.5,94.5,270100000.0
2008-09-15 19:49:00,94.5,94.515,94.48,94.505,255000000.0
2008-09-15 19:50:00,94.495,94.495,94.445,94.45,259100000.0
2008-09-15 19:51:00,94.45,94.45,94.405,94.435,302200000.0
2008-09-15 19:52:00,94.435,94.465,94.315,94.345,356100000.0
2008-09-15 19:53:00,94.345,94.365,94.295,94.33,373900000.0
2008-09-15 19:54:00,94.33,94.355,94.315,94.325,213900000.0
2008-09-15 19:55:00,94.33,94.34,94.3,94.315,180800000.0
2008-09-15 19:56:00,94.315,94.34,94.31,94.31,209200000.0
2008-09-15 19:57:00,94.305,94.335,94.295,94.335,388800000.0
2008-09-15 19:58:00,94.335,94.345,94.295,94.325,391600000.0
2008-09-15 19:59:00,94.325,94.385,94.3,94.375,346700000.0
2008-09-15 20:00:00,94.375,94.445,94.36,94.435,294500000.0
2008-09-15 20:01:00,94.43,94.525,94.42,94.47,301500000.0
2008-09-15 20:02:00,94.475,94.495,94.435,94.435,256300000.0
2008-09-15 20:03:00,94.43,94.445,94.385,94.4,291800000.0
2008-09-15 20:04:00,94.4,94.47,94.395,94.43,203800000.0
2008-09-15 20:05:00,94.425,94.48,94.385,94.39,330100000.0
2008-09-15 20:06:00,94.39,94.415,94.385,94.415,116200000.0
2008-09-15 20:07:00,94.415,94.43,94.37,94.375,183700000.0
2008-09-15 20:08:00,94.375,94.4,94.34,94.35,338100000.0
2008-09-15 20:09:00,94.345,94.355,94.28,94.3,382300000.0
2008-09-15 20:10:00,94.295,94.315,94.275,94.315,316200000.0
2008-09-15 20:11:00,94.31,94.39,94.305,94.375,297200000.0
2008-09-15 20:12:00,94.37,94.405,94.36,94.37,317400000.0
2008-09-15 20:13:00,94.375,94.39,94.33,94.375,253200000.0
2008-09-15 20:14:00,94.385,94.385,94.35,94.36,225200000.0
2008-09-15 20:15:00,94.365,94.385,94.36,94.375,139900000.0
2008-09-15 20:16:00,94.38,94.39,94.365,94.375,156900000.0
2008-09-15 20:17:00,94.375,94.465,94.36,94.42,345300000.0
2008-09-15 20:18:00,94.41,94.435,94.39,94.4,217800000.0
2008-09-15 20:19:00,94.405,94.425,94.39,94.42,213200000.0
2008-09-15 20:20:00,94.42,94.45,94.4,94.41,194700000.0
2008-09-15 20:21:00,94.41,94.415,94.38,94.4,651799999.0
2008-09-15 20:22:00,94.4,94.405,94.355,94.355,194900000.0
2008-09-15 20:23:00,94.37,94.375,94.33,94.34,188200000.0
2008-09-15 20:24:00,94.335,94.35,94.33,94.335,330500001.0
2008-09-15 20:25:00,94.335,94.385,94.33,94.345,185500000.0
2008-09-15 20:26:00,94.35,94.375,94.34,94.355,225499999.0
2008-09-15 20:27:00,94.35,94.355,94.29,94.325,211200000.0
2008-09-15 20:28:00,94.325,94.34,94.275,94.3,225100000.0
2008-09-15 20:29:00,94.295,94.3,94.275,94.285,266800000.0
2008-09-15 20:30:00,94.28,94.305,94.27,94.27,315600000.0
2008-09-15 20:31:00,94.265,94.265,94.2,94.22,475599999.0
2008-09-15 20:32:00,94.225,94.225,94.22,94.22,306900000.0
2008-09-15 20:33:00,94.22,94.245,94.22,94.24,271799998.0
2008-09-15 20:34:00,94.235,94.28,94.235,94.27,195499999.0
2008-09-15 20:35:00,94.275,94.275,94.21,94.21,136800000.0
2008-09-15 20:36:00,94.215,94.265,94.215,94.26,151700000.0
2008-09-15 20:37:00,94.265,94.31,94.26,94.3,302200000.0
2008-09-15 20:38:00,94.3,94.31,94.26,94.275,257700000.0
2008-09-15 20:39:00,94.275,94.315,94.275,94.3,408099999.0
2008-09-15 20:40:00,94.3,94.33,94.295,94.325,311699998.0
2008-09-15 20:41:00,94.33,94.335,94.295,94.295,351300000.0
2008-09-15 20:42:00,94.305,94.325,94.29,94.31,250200000.0
2008-09-15 20:43:00,94.305,94.38,94.305,94.35,254500000.0
2008-09-15 20:44:00,94.355,94.385,94.335,94.355,192700000.0
2008-09-15 20:45:00,94.36,94.465,94.36,94.455,325200000.0
2008-09-15 20:46:00,94.45,94.465,94.44,94.44,239500000.0
2008-09-15 20:47:00,94.44,94.44,94.37,94.44,226000000.0
2008-09-15 20:48:00,94.44,94.44,94.36,94.39,193300000.0
2008-09-15 20:49:00,94.395,94.5,94.38,94.5,245900000.0
2008-09-15 20:50:00,94.5,94.515,94.445,94.46,304800000.0
2008-09-15 20:51:00,94.465,94.48,94.41,94.44,219300000.0
2008-09-15 20:52:00,94.45,94.48,94.42,94.465,279500000.0
2008-09-15 20:53:00,94.465,94.525,94.45,94.475,348500000.0
2008-09-15 20:54:00,94.48,94.515,94.465,94.49,322900000.0
2008-09-15 20:55:00,94.49,94.51,94.455,94.485,271400000.0
2008-09-15 20:56:00,94.48,94.545,94.45,94.515,355600000.0
2008-09-15 20:57:00,94.515,94.655,94.465,94.615,297700000.0
2008-09-15 20:58:00,94.625,94.75,94.585,94.72,276900000.0
2008-09-15 20:59:00,94.72,94.72,94.53,94.555,409600000.0
2008-09-15 21:00:00,94.55,94.58,94.55,94.55,553400000.0
2008-09-15 21:01:00,94.55,94.565,94.525,94.53,400800000.0
2008-09-15 21:02:00,94.54,94.575,94.535,94.535,304100000.0
2008-09-15 21:03:00,94.53,94.56,94.5,94.56,233800000.0
2008-09-15 21:04:00,94.56,94.575,94.51,94.53,245400000.0
2008-09-15 21:05:00,94.52,94.57,94.51,94.545,299100000.0
2008-09-15 21:06:00,94.54,94.63,94.53,94.615,356000000.0
2008-09-15 21:07:00,94.615,94.62,94.57,94.6,271300000.0
2008-09-15 21:08:00,94.61,94.625,94.585,94.59,202300000.0
2008-09-15 21:09:00,94.59,94.645,94.59,94.645,180900000.0
2008-09-15 21:10:00,94.645,94.665,94.63,94.66,177600000.0
2008-09-15 21:11:00,94.66,94.67,94.65,94.665,164500000.0
2008-09-15 21:12:00,94.665,94.725,94.65,94.705,293200000.0
2008-09-15 21:13:00,94.705,94.815,94.705,94.78,1373400000.0
2008-09-15 21:14:00,94.78,94.87,94.765,94.84,863200000.0
2008-09-15 21:15:00,94.84,94.85,94.84,94.84,456500000.0
2008-09-15 21:16:00,94.84,94.84,94.76,94.77,464400000.0
2008-09-15 21:17:00,94.775,94.815,94.715,94.73,487300000.0
2008-09-15 21:18:00,94.73,94.765,94.715,94.75,431600000.0
2008-09-15 21:19:00,94.745,94.745,94.675,94.73,544300000.0
2008-09-15 21:20:00,94.73,94.73,94.69,94.73,480400000.0
2008-09-15 21:21:00,94.73,94.74,94.63,94.73,475700000.0
2008-09-15 21:22:00,94.72,94.75,94.685,94.715,276800000.0
2008-09-15 21:23:00,94.72,94.735,94.665,94.72,404400000.0
2008-09-15 21:24:00,94.715,94.805,94.705,94.775,370900000.0
2008-09-15 21:25:00,94.775,94.81,94.755,94.79,432900000.0
2008-09-15 21:26:00,94.79,94.79,94.71,94.75,399600000.0
2008-09-15 21:27:00,94.76,94.765,94.665,94.68,751500020.0
2008-09-15 21:28:00,94.68,94.72,94.63,94.65,850500009.0
2008-09-15 21:29:00,94.65,94.665,94.595,94.65,526400000.0
2008-09-15 21:30:00,94.65,94.69,94.58,94.62,440600000.0
2008-09-15 21:31:00,94.62,94.71,94.585,94.71,422900003.0
2008-09-15 21:32:00,94.715,94.745,94.665,94.675,387300000.0
2008-09-15 21:33:00,94.675,94.675,94.61,94.67,246500000.0
2008-09-15 21:34:00,94.685,94.815,94.665,94.805,399500000.0
2008-09-15 21:35:00,94.8,94.865,94.795,94.84,382300000.0
2008-09-15 21:36:00,94.85,94.86,94.665,94.685,383400000.0
2008-09-15 21:37:00,94.685,94.76,94.655,94.725,315300000.0
2008-09-15 21:38:00,94.725,94.725,94.61,94.62,343500000.0
2008-09-15 21:39:00,94.61,94.65,94.535,94.64,386800000.0
2008-09-15 21:40:00,94.64,94.76,94.64,94.73,286100000.0
2008-09-15 21:41:00,94.73,94.82,94.68,94.81,305600000.0
2008-09-15 21:42:00,94.81,94.81,94.7,94.7,239600000.0
2008-09-15 21:43:00,94.7,94.74,94.685,94.685,262900000.0
2008-09-15 21:44:00,94.685,94.8,94.67,94.78,400900000.0
2008-09-15 21:45:00,94.78,94.855,94.78,94.85,462400000.0
2008-09-15 21:46:00,94.84,94.84,94.705,94.725,370000000.0
2008-09-15 21:47:00,94.725,94.755,94.7,94.72,268200000.0
2008-09-15 21:48:00,94.73,94.76,94.67,94.75,280200000.0
2008-09-15 21:49:00,94.745,94.785,94.735,94.765,398900000.0
2008-09-15 21:50:00,94.76,94.805,94.71,94.745,298800000.0
2008-09-15 21:51:00,94.745,94.755,94.655,94.71,419199995.0
2008-09-15 21:52:00,94.715,94.72,94.655,94.665,231400000.0
2008-09-15 21:53:00,94.655,94.69,94.63,94.65,241800000.0
2008-09-15 21:54:00,94.67,94.75,94.64,94.65,362000000.0
2008-09-15 21:55:00,94.65,94.65,94.59,94.64,1120900015.0
2008-09-15 21:56:00,94.645,94.655,94.56,94.57,387200000.0
2008-09-15 21:57:00,94.575,94.615,94.57,94.6,1231299956.0
2008-09-15 21:58:00,94.6,94.635,94.545,94.61,347400000.0
2008-09-15 21:59:00,94.62,94.655,94.575,94.65,273800000.0
2008-09-15 22:00:00,94.655,94.66,94.555,94.555,437599998.0
2008-09-15 22:01:00,94.55,94.555,94.455,94.515,202900000.0
2008-09-15 22:02:00,94.515,94.55,94.455,94.545,189800000.0
2008-09-15 22:03:00,94.51,94.54,94.46,94.48,511800008.0
2008-09-15 22:04:00,94.49,94.51,94.44,94.47,511800008.0
2008-09-15 22:05:00,94.48,94.49,94.43,94.47,511800008.0
2008-09-15 22:06:00,94.46,94.495,94.4,94.4,511800008.0
2008-09-15 22:07:00,94.4,94.42,94.315,94.315,2090300057.0
2008-09-15 22:08:00,94.335,94.385,94.28,94.295,631500002.0
2008-09-15 22:09:00,94.31,94.345,94.31,94.325,163800000.0
2008-09-15 22:10:00,94.325,94.35,94.29,94.34,228900000.0
2008-09-15 22:11:00,94.345,94.4,94.345,94.385,311699998.0
2008-09-15 22:12:00,94.385,94.44,94.35,94.42,331899999.0
2008-09-15 22:13:00,94.435,94.475,94.425,94.47,292000000.0
2008-09-15 22:14:00,94.48,94.515,94.395,94.495,359900003.0
2008-09-15 22:15:00,94.49,94.525,94.445,94.475,267200000.0
2008-09-15 22:16:00,94.47,94.485,94.435,94.465,85400000.0
2008-09-15 22:17:00,94.465,94.475,94.375,94.415,337500001.0
2008-09-15 22:18:00,94.415,94.455,94.38,94.455,219700000.0
2008-09-15 22:19:00,94.46,94.5,94.37,94.38,368000000.0
2008-09-15 22:20:00,94.38,94.385,94.285,94.355,356500003.0
2008-09-15 22:21:00,94.34,94.36,94.31,94.31,318000000.0
2008-09-15 22:22:00,94.33,94.33,94.175,94.175,286400000.0
2008-09-15 22:23:00,94.185,94.295,94.15,94.19,441199997.0
2008-09-15 22:24:00,94.32,94.36,94.23,94.245,214300000.0
2008-09-15 22:25:00,94.265,94.28,94.18,94.19,522300000.0
2008-09-15 22:26:00,94.19,94.2,94.17,94.17,611900000.0
2008-09-15 22:27:00,94.17,94.17,94.08,94.125,258000001.0
2008-09-15 22:28:00,94.14,94.165,94.11,94.115,93299999.0
2008-09-15 22:29:00,94.105,94.11,94.05,94.075,293600001.0
2008-09-15 22:30:00,94.075,94.115,94.07,94.09,527999999.0
2008-09-15 22:31:00,94.09,94.115,94.06,94.075,372299997.0
2008-09-15 22:32:00,94.075,94.08,94.045,94.06,93200000.0
2008-09-15 22:33:00,94.06,94.09,94.045,94.075,322300001.0
2008-09-15 22:34:00,94.075,94.08,94.07,94.07,727200023.0
2008-09-15 22:35:00,94.07,94.09,94.065,94.075,224499998.0
2008-09-15 22:36:00,94.07,94.09,94.02,94.045,737600004.0
2008-09-15 22:37:00,94.055,94.055,94.015,94.02,215100000.0
2008-09-15 22:38:00,94.02,94.12,94.01,94.03,207300000.0
2008-09-15 22:39:00,94.03,94.045,94.005,94.015,73600000.0
2008-09-15 22:40:00,94.01,94.125,93.975,94.02,736699980.0
2008-09-15 22:41:00,94.03,94.03,94.02,94.02,694499972.0
2008-09-15 22:42:00,94.02,94.02,93.92,93.925,622499980.0
2008-09-15 22:43:00,93.965,94.02,93.935,93.945,910099975.0
2008-09-15 22:44:00,93.94,93.99,93.935,93.97,121099998.0
2008-09-15 22:45:00,93.97,93.99,93.96,93.99,367600000.0
2008-09-15 22:46:00,93.995,94.04,93.975,93.975,108999999.0
2008-09-15 22:47:00,93.975,94.0,93.935,93.94,181599997.0
2008-09-15 22:48:00,93.94,93.97,93.915,93.96,1672600037.0
2008-09-15 22:49:00,93.95,93.965,93.93,93.965,1369799967.0
2008-09-15 22:50:00,93.955,93.955,93.94,93.94,896600011.0
2008-09-15 22:51:00,93.94,93.94,93.85,93.855,1264599998.0
2008-09-15 22:52:00,93.855,93.855,93.745,93.79,1259800004.0
2008-09-15 22:53:00,93.79,93.79,93.735,93.77,864199993.0
2008-09-15 22:54:00,93.77,93.78,93.735,93.78,395199999.0
2008-09-15 22:55:00,93.785,93.79,93.755,93.76,147500000.0
2008-09-15 22:56:00,93.755,93.82,93.7,93.79,458400000.0
2008-09-15 22:57:00,93.79,93.835,93.755,93.755,466600000.0
2008-09-15 22:58:00,93.74,93.82,93.735,93.75,309999999.0
2008-09-15 22:59:00,93.75,93.82,93.735,93.8,927900001.0
2008-09-15 23:00:00,93.8,93.82,93.78,93.82,1248000000.0
2008-09-15 23:01:00,93.82,93.82,93.82,93.82,216000000.0
2008-09-15 23:02:00,93.82,93.82,93.82,93.82,408000000.0
2008-09-15 23:03:00,93.82,93.83,93.8,93.82,1672300000.0
2008-09-15 23:04:00,93.82,93.83,93.81,93.83,1203400003.0
2008-09-15 23:05:00,93.797,93.821,93.773,93.787,65100000.0
2008-09-15 23:06:00,93.791,93.829,93.783,93.791,37800000.0
2008-09-15 23:07:00,93.83,93.83,93.82,93.83,192000000.0
2008-09-15 23:08:00,93.84,93.84,93.83,93.83,735500001.0
2008-09-15 23:09:00,93.83,93.84,93.82,93.84,1182099993.0
2008-09-15 23:10:00,93.84,93.86,93.81,93.82,1545299994.0
2008-09-15 23:11:00,93.82,93.89,93.82,93.89,1514499995.0
2008-09-15 23:12:00,93.89,93.92,93.89,93.91,1765800003.0
2008-09-15 23:13:00,93.92,93.92,93.9,93.9,802399997.0
2008-09-15 23:14:00,93.9,93.92,93.86,93.91,1746799996.0
2008-09-15 23:15:00,93.94,93.94,93.89,93.89,1700499998.0
2008-09-15 23:16:00,93.9,93.9,93.87,93.87,1700499998.0
2008-09-15 23:17:00,93.85,93.87,93.84,93.86,1700499998.0
2008-09-15 23:18:00,93.86,93.91,93.86,93.86,87500000.0
2008-09-15 23:19:00,93.86,93.88,93.85,93.87,48400000.0
2008-09-15 23:20:00,93.87,93.87,93.815,93.835,115500000.0
2008-09-15 23:21:00,93.84,93.84,93.77,93.8,411300000.0
2008-09-15 23:22:00,93.8,93.81,93.755,93.8,225900000.0
2008-09-15 23:23:00,93.8,93.8,93.79,93.79,45100000.0
2008-09-15 23:24:00,93.8,93.865,93.77,93.78,512500007.0
2008-09-15 23:25:00,93.78,93.795,93.77,93.78,1363500013.0
2008-09-15 23:26:00,93.775,93.78,93.77,93.77,366100001.0
2008-09-15 23:27:00,93.77,93.815,93.77,93.815,204300005.0
2008-09-15 23:28:00,93.815,93.865,93.805,93.86,113100000.0
2008-09-15 23:29:00,93.86,93.905,93.86,93.895,213300004.0
2008-09-15 23:30:00,93.895,93.98,93.86,93.98,298299995.0
2008-09-15 23:31:00,93.98,93.98,93.895,93.895,264100002.0
2008-09-15 23:32:00,93.91,93.935,93.91,93.93,419200000.0
2008-09-15 23:33:00,93.935,94.005,93.915,93.95,873200013.0
2008-09-15 23:34:00,93.95,93.96,93.935,93.96,471400006.0
2008-09-15 23:35:00,93.96,93.995,93.95,93.995,164399999.0
2008-09-15 23:36:00,93.985,93.995,93.95,93.965,434900005.0
2008-09-15 23:37:00,93.96,93.96,93.94,93.96,131700001.0
2008-09-15 23:38:00,93.98,94.005,93.96,93.97,606000002.0
2008-09-15 23:39:00,93.965,94.01,93.95,94.0,537600006.0
2008-09-15 23:40:00,94.005,94.005,94.0,94.005,54400000.0
2008-09-15 23:41:00,94.0,94.035,94.0,94.025,104000000.0
2008-09-15 23:42:00,94.04,94.05,94.02,94.03,85000000.0
2008-09-15 23:43:00,94.025,94.03,94.005,94.005,38400000.0
2008-09-15 23:44:00,94.005,94.005,93.96,93.96,499200000.0
2008-09-15 23:45:00,93.96,93.96,93.96,93.96,1512000000.0
2008-09-15 23:46:00,93.94,93.95,93.89,93.92,212400003.0
2008-09-15 23:47:00,93.91,93.925,93.88,93.89,212400003.0
2008-09-15 23:48:00,93.89,93.905,93.85,93.87,802899997.0
2008-09-15 23:49:00,93.87,93.885,93.87,93.87,1051200003.0
2008-09-15 23:50:00,93.87,93.88,93.87,93.87,544000006.0
2008-09-15 23:51:00,93.87,93.87,93.87,93.87,300800004.0
2008-09-15 23:52:00,93.87,93.87,93.87,93.87,528000000.0
2008-09-15 23:53:00,93.87,93.87,93.87,93.87,888000000.0
2008-09-15 23:54:00,93.87,93.875,93.82,93.855,560999999.0
2008-09-15 23:55:00,93.855,93.865,93.85,93.86,1083900011.0
2008-09-15 23:56:00,93.86,93.885,93.85,93.885,198000002.0
2008-09-15 23:57:00,93.88,93.88,93.855,93.855,92800000.0
2008-09-15 23:58:00,93.855,93.94,93.675,93.695,397199998.0
2008-09-15 23:59:00,93.71,93.785,93.71,93.72,2056299993.0
2008-09-16 00:00:00,93.735,93.745,93.72,93.73,1331200005.0
2008-09-16 00:01:00,93.73,93.745,93.715,93.72,1146300007.0
2008-09-16 00:02:00,93.72,93.72,93.63,93.65,1678599998.0
2008-09-16 00:03:00,93.61,93.62,93.56,93.61,753800010.0
2008-09-16 00:04:00,93.62,93.67,93.56,93.65,753800010.0
2008-09-16 00:05:00,93.65,93.67,93.6,93.6,753800010.0
2008-09-16 00:06:00,93.6,93.615,93.6,93.61,1613000014.0
2008-09-16 00:07:00,93.625,93.66,93.605,93.65,115300001.0
2008-09-16 00:08:00,93.61,93.69,93.61,93.655,73200000.0
2008-09-16 00:09:00,93.65,93.75,93.65,93.71,549900002.0
2008-09-16 00:10:00,93.725,93.74,93.71,93.71,667100006.0
2008-09-16 00:11:00,93.64,93.66,93.61,93.62,1791600013.0
2008-09-16 00:12:00,93.64,93.64,93.58,93.62,1791600013.0
2008-09-16 00:13:00,93.615,93.64,93.52,93.53,1791600013.0
2008-09-16 00:14:00,93.61,93.66,93.55,93.635,506799999.0
2008-09-16 00:15:00,93.635,93.655,93.62,93.62,1183300009.0
2008-09-16 00:16:00,93.63,93.63,93.57,93.59,1224000000.0
2008-09-16 00:17:00,93.62,93.62,93.62,93.62,1224000000.0
2008-09-16 00:18:00,93.62,93.62,93.555,93.62,1975100003.0
2008-09-16 00:19:00,93.62,93.635,93.62,93.63,57200000.0
2008-09-16 00:20:00,93.63,93.65,93.625,93.63,980900016.0
2008-09-16 00:21:00,93.63,93.645,93.63,93.635,401200000.0
2008-09-16 00:22:00,93.63,93.64,93.63,93.635,649000005.0
2008-09-16 00:23:00,93.64,93.68,93.64,93.68,1088300007.0
2008-09-16 00:24:00,93.68,93.73,93.68,93.69,1978299974.0
2008-09-16 00:25:00,93.7,93.8,93.7,93.78,1501099986.0
2008-09-16 00:26:00,93.8,93.82,93.78,93.81,516200001.0
2008-09-16 00:27:00,93.8,93.855,93.8,93.82,516200001.0
2008-09-16 00:28:00,93.82,93.82,93.81,93.81,645199990.0
2008-09-16 00:29:00,93.81,93.83,93.78,93.78,1017499992.0
2008-09-16 00:30:00,93.78,93.84,93.78,93.83,1733199998.0
2008-09-16 00:31:00,93.8,93.83,93.78,93.79,1618700019.0
2008-09-16 00:32:00,93.83,93.83,93.715,93.755,1618700019.0
2008-09-16 00:33:00,93.765,93.8,93.745,93.75,276600000.0
2008-09-16 00:34:00,93.75,93.77,93.735,93.74,141100000.0
2008-09-16 00:35:00,93.74,93.75,93.71,93.72,296300006.0
2008-09-16 00:36:00,93.73,93.75,93.72,93.74,450600002.0
2008-09-16 00:37:00,93.74,93.745,93.645,93.69,860399993.0
2008-09-16 00:38:00,93.69,93.725,93.68,93.7,480600002.0
2008-09-16 00:39:00,93.71,93.785,93.685,93.785,293800002.0
2008-09-16 00:40:00,93.79,93.805,93.77,93.78,574199999.0
2008-09-16 00:41:00,93.78,93.815,93.765,93.81,274800001.0
2008-09-16 00:42:00,93.815,93.84,93.795,93.84,297299999.0
2008-09-16 00:43:00,93.83,93.85,93.815,93.82,178799996.0
2008-09-16 00:44:00,93.81,93.84,93.785,93.81,322099998.0
2008-09-16 00:45:00,93.81,93.825,93.8,93.81,1220500034.0
2008-09-16 00:46:00,93.815,93.815,93.735,93.81,395099999.0
2008-09-16 00:47:00,93.815,93.825,93.755,93.81,183500001.0
2008-09-16 00:48:00,93.815,93.84,93.79,93.84,985100004.0
2008-09-16 00:49:00,93.83,93.83,93.805,93.805,635800015.0
2008-09-16 00:50:00,93.795,93.83,93.755,93.825,1367399958.0
2008-09-16 00:51:00,93.84,93.845,93.72,93.795,355099991.0
2008-09-16 00:52:00,93.82,93.82,93.735,93.75,882599995.0
2008-09-16 00:53:00,93.75,93.83,93.74,93.82,756200014.0
2008-09-16 00:54:00,93.785,93.83,93.755,93.775,171999998.0
2008-09-16 00:55:00,93.79,93.825,93.775,93.825,361199994.0
2008-09-16 00:56:00,93.785,93.83,93.78,93.82,89100000.0
2008-09-16 00:57:00,93.82,93.86,93.805,93.84,194500000.0
2008-09-16 00:58:00,93.84,93.845,93.785,93.8,777300022.0
2008-09-16 00:59:00,93.8,93.8,93.8,93.8,1149600048.0
2008-09-16 01:00:00,93.8,93.8,93.8,93.8,1916000080.0
2008-09-16 01:01:00,93.8,93.8,93.7,93.71,954100032.0
2008-09-16 01:02:00,93.72,93.765,93.72,93.765,209000000.0
2008-09-16 01:03:00,93.755,93.775,93.73,93.775,40600000.0
2008-09-16 01:04:00,93.78,93.78,93.735,93.75,862500010.0
2008-09-16 01:05:00,93.75,93.78,93.75,93.77,317999996.0
2008-09-16 01:06:00,93.765,93.78,93.76,93.78,40400000.0
2008-09-16 01:07:00,93.775,93.81,93.77,93.79,232400002.0
2008-09-16 01:08:00,93.81,93.83,93.78,93.81,904399998.0
2008-09-16 01:09:00,93.815,93.83,93.785,93.82,408300004.0
2008-09-16 01:10:00,93.82,93.82,93.79,93.795,321900003.0
2008-09-16 01:11:00,93.79,93.8,93.765,93.78,195800002.0
2008-09-16 01:12:00,93.775,93.78,93.755,93.77,133599998.0
2008-09-16 01:13:00,93.775,93.775,93.76,93.77,78700000.0
2008-09-16 01:14:00,93.765,93.79,93.765,93.785,42400000.0
2008-09-16 01:15:00,93.78,93.79,93.775,93.79,50200000.0
2008-09-16 01:16:00,93.785,93.805,93.785,93.795,89200000.0
2008-09-16 01:17:00,93.79,93.795,93.78,93.78,117200000.0
2008-09-16 01:18:00,93.78,93.785,93.78,93.78,42800000.0
2008-09-16 01:19:00,93.78,93.8,93.78,93.79,102400000.0
2008-09-16 01:20:00,93.761,93.785,93.752,93.768,197400000.0
2008-09-16 01:21:00,93.79,93.79,93.79,93.79,21600000.0
2008-09-16 01:22:00,93.736,93.781,93.731,93.76,266800000.0
2008-09-16 01:23:00,93.758,93.772,93.744,93.766,247200000.0
2008-09-16 01:24:00,93.79,93.79,93.79,93.79,75600000.0
2008-09-16 01:25:00,93.79,93.79,93.695,93.71,365400000.0
2008-09-16 01:26:00,93.71,93.71,93.665,93.71,223800000.0
2008-09-16 01:27:00,93.71,93.73,93.69,93.695,85300000.0
2008-09-16 01:28:00,93.695,93.73,93.69,93.72,180600000.0
2008-09-16 01:29:00,93.715,93.74,93.715,93.74,28500000.0
2008-09-16 01:30:00,93.74,93.76,93.74,93.76,50300000.0
2008-09-16 01:31:00,93.75,93.82,93.75,93.82,156500003.0
2008-09-16 01:32:00,93.82,93.925,93.82,93.925,407900000.0
2008-09-16 01:33:00,93.925,93.995,93.9,93.97,430200000.0
2008-09-16 01:34:00,93.97,94.04,93.96,93.995,823500009.0
2008-09-16 01:35:00,93.995,94.01,93.955,93.955,297400000.0
2008-09-16 01:36:00,93.96,93.99,93.945,93.955,370200000.0
2008-09-16 01:37:00,93.95,94.015,93.945,93.98,312800000.0
2008-09-16 01:38:00,93.985,93.995,93.97,93.97,145200000.0
2008-09-16 01:39:00,93.985,93.985,93.915,93.935,199800000.0
2008-09-16 01:40:00,93.935,93.96,93.87,93.915,279199999.0
2008-09-16 01:41:00,93.915,93.915,93.84,93.84,340099999.0
2008-09-16 01:42:00,93.89,93.895,93.84,93.87,327400001.0
2008-09-16 01:43:00,93.87,93.885,93.83,93.845,152600000.0
2008-09-16 01:44:00,93.845,93.845,93.735,93.735,303699999.0
2008-09-16 01:45:00,93.775,93.8,93.715,93.78,432700000.0
2008-09-16 01:46:00,93.715,93.765,93.66,93.68,501300005.0
2008-09-16 01:47:00,93.69,93.705,93.65,93.65,225900000.0
2008-09-16 01:48:00,93.665,93.725,93.655,93.665,145100000.0
2008-09-16 01:49:00,93.675,93.705,93.655,93.675,168300000.0
2008-09-16 01:50:00,93.685,93.7,93.66,93.69,79800000.0
2008-09-16 01:51:00,93.685,93.685,93.65,93.655,102000000.0
2008-09-16 01:52:00,93.665,93.69,93.625,93.65,235000000.0
2008-09-16 01:53:00,93.65,93.735,93.635,93.655,187200000.0
2008-09-16 01:54:00,93.655,93.655,93.635,93.65,143500000.0
2008-09-16 01:55:00,93.65,93.7,93.63,93.63,361800000.0
2008-09-16 01:56:00,93.635,93.645,93.605,93.64,223400000.0
2008-09-16 01:57:00,93.64,93.65,93.555,93.565,365100000.0
2008-09-16 01:58:00,93.575,93.59,93.55,93.565,569200000.0
2008-09-16 01:59:00,93.565,93.62,93.535,93.6,456000000.0
2008-09-16 02:00:00,93.595,93.595,93.5,93.51,414600000.0
2008-09-16 02:01:00,93.515,93.57,93.46,93.47,555100002.0
2008-09-16 02:02:00,93.47,93.47,93.36,93.36,650699998.0
2008-09-16 02:03:00,93.365,93.445,93.36,93.395,381699999.0
2008-09-16 02:04:00,93.39,93.47,93.39,93.46,649500000.0
2008-09-16 02:05:00,93.46,93.465,93.45,93.465,662800000.0
2008-09-16 02:06:00,93.465,93.54,93.465,93.54,467399998.0
2008-09-16 02:07:00,93.54,93.57,93.51,93.545,470599997.0
2008-09-16 02:08:00,93.535,93.535,93.5,93.52,765599985.0
2008-09-16 02:09:00,93.52,93.525,93.5,93.525,293800000.0
2008-09-16 02:10:00,93.52,93.53,93.48,93.5,1030399984.0
2008-09-16 02:11:00,93.5,93.545,93.495,93.51,1009900003.0
2008-09-16 02:12:00,93.515,93.55,93.515,93.545,1897300027.0
2008-09-16 02:13:00,93.55,93.61,93.525,93.56,504799988.0
2008-09-16 02:14:00,93.585,93.65,93.585,93.61,559699997.0
2008-09-16 02:15:00,93.615,93.64,93.58,93.59,454600000.0
2008-09-16 02:16:00,93.59,93.61,93.545,93.545,469000003.0
2008-09-16 02:17:00,93.55,93.565,93.54,93.565,249699998.0
2008-09-16 02:18:00,93.57,93.57,93.515,93.515,172800000.0
2008-09-16 02:19:00,93.52,93.6,93.52,93.6,150200000.0
2008-09-16 02:20:00,93.6,93.64,93.6,93.625,283500000.0
2008-09-16 02:21:00,93.62,93.65,93.62,93.64,310800000.0
2008-09-16 02:22:00,93.65,93.665,93.62,93.62,313200000.0
2008-09-16 02:23:00,93.62,93.66,93.6,93.61,534800000.0
2008-09-16 02:24:00,93.615,93.63,93.6,93.62,437000000.0
2008-09-16 02:25:00,93.62,93.64,93.61,93.63,469600000.0
2008-09-16 02:26:00,93.63,93.665,93.6,93.6,213400000.0
2008-09-16 02:27:00,93.6,93.61,93.53,93.56,167500000.0
2008-09-16 02:28:00,93.565,93.605,93.565,93.595,171900000.0
2008-09-16 02:29:00,93.59,93.635,93.585,93.6,137700000.0
2008-09-16 02:30:00,93.595,93.64,93.58,93.63,108300000.0
2008-09-16 02:31:00,93.64,93.65,93.63,93.65,105000000.0
2008-09-16 02:32:00,93.64,93.66,93.565,93.59,216000000.0
2008-09-16 02:33:00,93.57,93.58,93.51,93.55,1752199976.0
2008-09-16 02:34:00,93.54,93.54,93.51,93.52,1752199976.0
2008-09-16 02:35:00,93.54,93.55,93.51,93.51,1752199976.0
2008-09-16 02:36:00,93.515,93.52,93.5,93.5,329400000.0
2008-09-16 02:37:00,93.5,93.58,93.5,93.51,202700000.0
2008-09-16 02:38:00,93.525,93.575,93.5,93.525,440000000.0
2008-09-16 02:39:00,93.525,93.54,93.49,93.51,197400000.0
2008-09-16 02:40:00,93.515,93.52,93.49,93.52,137800000.0
2008-09-16 02:41:00,93.52,93.55,93.51,93.525,119400000.0
2008-09-16 02:42:00,93.525,93.525,93.425,93.425,121500000.0
2008-09-16 02:43:00,93.425,93.51,93.425,93.435,250500000.0
2008-09-16 02:44:00,93.445,93.455,93.405,93.43,282100000.0
2008-09-16 02:45:00,93.43,93.45,93.41,93.445,180700000.0
2008-09-16 02:46:00,93.45,93.51,93.43,93.48,168600000.0
2008-09-16 02:47:00,93.48,93.495,93.465,93.495,137900000.0
2008-09-16 02:48:00,93.5,93.51,93.425,93.505,182900000.0
2008-09-16 02:49:00,93.5,93.575,93.49,93.545,209000000.0
2008-09-16 02:50:00,93.545,93.595,93.525,93.595,141900000.0
2008-09-16 02:51:00,93.595,93.6,93.545,93.545,238900000.0
2008-09-16 02:52:00,93.545,93.55,93.505,93.505,156300000.0
2008-09-16 02:53:00,93.51,93.575,93.51,93.54,247200000.0
2008-09-16 02:54:00,93.54,93.57,93.515,93.515,412100000.0
2008-09-16 02:55:00,93.51,93.605,93.51,93.565,254500000.0
2008-09-16 02:56:00,93.565,93.585,93.545,93.56,199700000.0
2008-09-16 02:57:00,93.555,93.59,93.54,93.55,113400000.0
2008-09-16 02:58:00,93.545,93.61,93.535,93.575,133000000.0
2008-09-16 02:59:00,93.58,93.61,93.58,93.595,155700000.0
2008-09-16 03:00:00,93.595,93.66,93.585,93.605,284200000.0
2008-09-16 03:01:00,93.62,93.65,93.62,93.64,157500000.0
2008-09-16 03:02:00,93.64,93.725,93.625,93.695,225900000.0
2008-09-16 03:03:00,93.695,93.72,93.69,93.71,159600000.0
2008-09-16 03:04:00,93.715,93.745,93.7,93.705,128000000.0
2008-09-16 03:05:00,93.7,93.71,93.675,93.71,191400000.0
2008-09-16 03:06:00,93.695,93.765,93.675,93.74,342900000.0
2008-09-16 03:07:00,93.755,93.785,93.665,93.675,274000000.0
2008-09-16 03:08:00,93.675,93.73,93.665,93.72,259600000.0
2008-09-16 03:09:00,93.72,93.725,93.695,93.725,107100000.0
2008-09-16 03:10:00,93.72,93.8,93.72,93.785,105000000.0
2008-09-16 03:11:00,93.78,93.81,93.745,93.755,132500000.0
2008-09-16 03:12:00,93.75,93.765,93.725,93.725,147000000.0
2008-09-16 03:13:00,93.725,93.725,93.675,93.68,155400000.0
2008-09-16 03:14:00,93.68,93.695,93.675,93.685,178500000.0
2008-09-16 03:15:00,93.68,93.68,93.635,93.635,192300000.0
2008-09-16 03:16:00,93.635,93.655,93.625,93.65,81900000.0
2008-09-16 03:17:00,93.645,93.66,93.63,93.65,66400000.0
2008-09-16 03:18:00,93.645,93.675,93.64,93.65,60000000.0
2008-09-16 03:19:00,93.65,93.675,93.65,93.67,92400000.0
2008-09-16 03:20:00,93.67,93.695,93.665,93.69,69300000.0
2008-09-16 03:21:00,93.69,93.75,93.69,93.7,247100000.0
2008-09-16 03:22:00,93.705,93.72,93.68,93.68,249900000.0
2008-09-16 03:23:00,93.685,93.695,93.645,93.65,180900000.0
2008-09-16 03:24:00,93.665,93.665,93.605,93.61,148400000.0
2008-09-16 03:25:00,93.61,93.655,93.61,93.655,104400000.0
2008-09-16 03:26:00,93.655,93.655,93.61,93.615,91500000.0
2008-09-16 03:27:00,93.62,93.65,93.61,93.625,89700000.0
2008-09-16 03:28:00,93.62,93.66,93.61,93.65,103200000.0
2008-09-16 03:29:00,93.655,93.665,93.635,93.665,81700000.0
2008-09-16 03:30:00,93.63,93.715,93.62,93.655,261200000.0
2008-09-16 03:31:00,93.655,93.705,93.645,93.685,186000000.0
2008-09-16 03:32:00,93.685,93.7,93.655,93.655,172500000.0
2008-09-16 03:33:00,93.66,93.745,93.66,93.745,128100000.0
2008-09-16 03:34:00,93.75,93.88,93.74,93.865,236700000.0
2008-09-16 03:35:00,93.845,93.89,93.81,93.88,338899999.0
2008-09-16 03:36:00,93.88,93.89,93.825,93.845,156500000.0
2008-09-16 03:37:00,93.85,93.925,93.815,93.925,164499999.0
2008-09-16 03:38:00,93.92,93.93,93.885,93.885,54000000.0
2008-09-16 03:39:00,93.885,93.885,93.835,93.835,215100000.0
2008-09-16 03:40:00,93.835,93.835,93.775,93.81,204900000.0
2008-09-16 03:41:00,93.81,93.82,93.795,93.81,153300000.0
2008-09-16 03:42:00,93.81,93.84,93.795,93.795,147000000.0
2008-09-16 03:43:00,93.8,93.8,93.775,93.785,99000000.0
2008-09-16 03:44:00,93.78,93.81,93.78,93.79,67200000.0
2008-09-16 03:45:00,93.795,93.8,93.775,93.795,90300000.0
2008-09-16 03:46:00,93.81,93.84,93.79,93.835,185500000.0
2008-09-16 03:47:00,93.835,93.87,93.83,93.83,87200000.0
2008-09-16 03:48:00,93.83,93.86,93.82,93.84,176400000.0
2008-09-16 03:49:00,93.84,93.88,93.835,93.875,168000000.0
2008-09-16 03:50:00,93.875,93.88,93.855,93.86,146100000.0
2008-09-16 03:51:00,93.86,93.89,93.845,93.865,121800000.0
2008-09-16 03:52:00,93.86,93.865,93.84,93.855,118800000.0
2008-09-16 03:53:00,93.855,93.855,93.805,93.83,87300000.0
2008-09-16 03:54:00,93.83,93.83,93.79,93.795,160200000.0
2008-09-16 03:55:00,93.795,93.83,93.79,93.825,124300000.0
2008-09-16 03:56:00,93.825,93.83,93.795,93.795,114400000.0
2008-09-16 03:57:00,93.8,93.83,93.795,93.825,88200000.0
2008-09-16 03:58:00,93.825,93.83,93.81,93.825,63000000.0
2008-09-16 03:59:00,93.82,93.825,93.77,93.78,157500000.0
2008-09-16 04:00:00,93.775,93.795,93.77,93.785,138200000.0
2008-09-16 04:01:00,93.78,93.81,93.76,93.795,96600000.0
2008-09-16 04:02:00,93.795,93.805,93.76,93.805,118300000.0
2008-09-16 04:03:00,93.8,93.8,93.77,93.78,251500000.0
2008-09-16 04:04:00,93.77,93.79,93.73,93.77,182300000.0
2008-09-16 04:05:00,93.77,93.825,93.77,93.8,142700000.0
2008-09-16 04:06:00,93.8,93.8,93.8,93.8,20400000.0
2008-09-16 04:07:00,93.805,93.825,93.805,93.815,25200000.0
2008-09-16 04:08:00,93.81,93.815,93.8,93.805,27600000.0
2008-09-16 04:09:00,93.8,93.8,93.8,93.8,31200000.0
2008-09-16 04:10:00,93.8,93.8,93.73,93.74,358500000.0
2008-09-16 04:11:00,93.74,93.74,93.73,93.73,255800000.0
2008-09-16 04:12:00,93.73,93.73,93.645,93.66,528900000.0
2008-09-16 04:13:00,93.66,93.685,93.645,93.66,75600000.0
2008-09-16 04:14:00,93.66,93.715,93.66,93.7,75900000.0
2008-09-16 04:15:00,93.695,93.71,93.595,93.605,198100000.0
2008-09-16 04:16:00,93.595,93.595,93.55,93.55,1218299967.0
2008-09-16 04:17:00,93.55,93.695,93.55,93.67,418099997.0
2008-09-16 04:18:00,93.67,93.69,93.62,93.67,203700000.0
2008-09-16 04:19:00,93.67,93.675,93.62,93.64,513200001.0
2008-09-16 04:20:00,93.64,93.715,93.64,93.71,269300000.0
2008-09-16 04:21:00,93.71,93.73,93.7,93.73,183300000.0
2008-09-16 04:22:00,93.73,93.73,93.66,93.7,177900000.0
2008-09-16 04:23:00,93.7,93.7,93.615,93.625,469800000.0
2008-09-16 04:24:00,93.62,93.655,93.61,93.64,92400000.0
2008-09-16 04:25:00,93.64,93.64,93.61,93.625,142000000.0
2008-09-16 04:26:00,93.625,93.69,93.625,93.68,119700000.0
2008-09-16 04:27:00,93.68,93.69,93.625,93.68,107100000.0
2008-09-16 04:28:00,93.685,93.73,93.68,93.72,124500000.0
2008-09-16 04:29:00,93.72,93.72,93.67,93.71,69300000.0
2008-09-16 04:30:00,93.72,93.72,93.685,93.71,42000000.0
2008-09-16 04:31:00,93.72,93.72,93.68,93.685,39900000.0
2008-09-16 04:32:00,93.68,93.685,93.67,93.67,48800000.0
2008-09-16 04:33:00,93.67,93.7,93.665,93.69,102100000.0
2008-09-16 04:34:00,93.685,93.7,93.685,93.695,63600000.0
2008-09-16 04:35:00,93.69,93.7,93.69,93.7,33700000.0
2008-09-16 04:36:00,93.72,93.75,93.685,93.73,114300000.0
2008-09-16 04:37:00,93.735,93.795,93.73,93.78,103900000.0
2008-09-16 04:38:00,93.785,93.795,93.76,93.79,137099999.0
2008-09-16 04:39:00,93.785,93.805,93.775,93.785,67200000.0
2008-09-16 04:40:00,93.785,93.81,93.77,93.805,109700000.0
2008-09-16 04:41:00,93.81,93.825,93.805,93.82,31500000.0
2008-09-16 04:42:00,93.825,93.92,93.825,93.92,111600000.0
2008-09-16 04:43:00,93.915,93.915,93.86,93.87,93800000.0
2008-09-16 04:44:00,93.855,93.87,93.82,93.87,46300000.0
2008-09-16 04:45:00,93.875,93.88,93.85,93.875,23100000.0
2008-09-16 04:46:00,93.88,93.915,93.87,93.905,75800000.0
2008-09-16 04:47:00,93.9,93.915,93.89,93.89,169200003.0
2008-09-16 04:48:00,93.89,93.89,93.875,93.89,61500000.0
2008-09-16 04:49:00,93.88,93.885,93.81,93.84,117200000.0
2008-09-16 04:50:00,93.835,93.835,93.745,93.745,133200000.0
2008-09-16 04:51:00,93.75,93.75,93.705,93.705,90300000.0
2008-09-16 04:52:00,93.705,93.77,93.705,93.73,161800000.0
2008-09-16 04:53:00,93.735,93.75,93.73,93.74,40000000.0
2008-09-16 04:54:00,93.745,93.745,93.725,93.735,65100000.0
2008-09-16 04:55:00,93.735,93.735,93.73,93.735,50900000.0
2008-09-16 04:56:00,93.735,93.735,93.71,93.72,75600000.0
2008-09-16 04:57:00,93.715,93.72,93.685,93.69,52600000.0
2008-09-16 04:58:00,93.69,93.72,93.685,93.69,118800000.0
2008-09-16 04:59:00,93.69,93.7,93.68,93.68,299299994.0
2008-09-16 05:00:00,93.68,93.685,93.68,93.68,912499967.0
2008-09-16 05:01:00,93.68,93.715,93.68,93.7,258900000.0
2008-09-16 05:02:00,93.7,93.715,93.69,93.695,62100000.0
2008-09-16 05:03:00,93.69,93.71,93.68,93.71,50400000.0
2008-09-16 05:04:00,93.715,93.77,93.71,93.75,59200000.0
2008-09-16 05:05:00,93.765,93.765,93.72,93.73,31500000.0
2008-09-16 05:06:00,93.725,93.75,93.725,93.745,21000000.0
2008-09-16 05:07:00,93.75,93.75,93.705,93.73,64100000.0
2008-09-16 05:08:00,93.725,93.73,93.685,93.685,76800000.0
2008-09-16 05:09:00,93.69,93.715,93.68,93.715,86100000.0
2008-09-16 05:10:00,93.725,93.735,93.71,93.72,67500000.0
2008-09-16 05:11:00,93.725,93.725,93.72,93.725,10500000.0
2008-09-16 05:12:00,93.73,93.755,93.73,93.745,46200000.0
2008-09-16 05:13:00,93.74,93.755,93.735,93.735,37800000.0
2008-09-16 05:14:00,93.735,93.745,93.72,93.72,173700000.0
2008-09-16 05:15:00,93.72,93.72,93.72,93.72,70200000.0
2008-09-16 05:16:00,93.72,93.72,93.72,93.72,49500000.0
2008-09-16 05:17:00,93.72,93.745,93.72,93.72,167700000.0
2008-09-16 05:18:00,93.72,93.745,93.72,93.72,301100000.0
2008-09-16 05:19:00,93.72,93.74,93.67,93.72,424700000.0
2008-09-16 05:20:00,93.72,93.72,93.635,93.66,1129500001.0
2008-09-16 05:21:00,93.66,93.67,93.63,93.64,175400000.0
2008-09-16 05:22:00,93.645,93.645,93.615,93.625,116500000.0
2008-09-16 05:23:00,93.63,93.645,93.62,93.635,79800000.0
2008-09-16 05:24:00,93.64,93.645,93.635,93.64,58800000.0
2008-09-16 05:25:00,93.635,93.635,93.62,93.625,219900000.0
2008-09-16 05:26:00,93.645,93.645,93.59,93.605,128300000.0
2008-09-16 05:27:00,93.6,93.6,93.515,93.58,542600001.0
2008-09-16 05:28:00,93.58,93.6,93.545,93.58,140000000.0
2008-09-16 05:29:00,93.585,93.625,93.585,93.62,141200000.0
2008-09-16 05:30:00,93.635,93.645,93.625,93.64,37800000.0
2008-09-16 05:31:00,93.64,93.68,93.64,93.665,75600000.0
2008-09-16 05:32:00,93.66,93.66,93.645,93.655,54600000.0
2008-09-16 05:33:00,93.655,93.665,93.64,93.655,52500000.0
2008-09-16 05:34:00,93.655,93.655,93.62,93.64,123900000.0
2008-09-16 05:35:00,93.645,93.66,93.635,93.655,105300000.0
2008-09-16 05:36:00,93.66,93.665,93.65,93.65,65100000.0
2008-09-16 05:37:00,93.655,93.7,93.655,93.655,78000000.0
2008-09-16 05:38:00,93.67,93.67,93.65,93.665,76800000.0
2008-09-16 05:39:00,93.675,93.675,93.635,93.655,113400000.0
2008-09-16 05:40:00,93.655,93.68,93.65,93.65,227700000.0
2008-09-16 05:41:00,93.65,93.65,93.65,93.65,124200000.0
2008-09-16 05:42:00,93.65,93.65,93.65,93.65,158700000.0
2008-09-16 05:43:00,93.65,93.655,93.65,93.65,90600000.0
2008-09-16 05:44:00,93.65,93.66,93.65,93.65,345900000.0
2008-09-16 05:45:00,93.65,93.665,93.65,93.665,207600000.0
2008-09-16 05:46:00,93.665,93.665,93.605,93.61,128400000.0
2008-09-16 05:47:00,93.61,93.635,93.61,93.635,65100000.0
2008-09-16 05:48:00,93.66,93.66,93.62,93.625,121800000.0
2008-09-16 05:49:00,93.625,93.67,93.61,93.61,27300000.0
2008-09-16 05:50:00,93.62,93.625,93.61,93.62,16800000.0
2008-09-16 05:51:00,93.61,93.62,93.58,93.59,92300000.0
2008-09-16 05:52:00,93.59,93.61,93.575,93.59,136200000.0
2008-09-16 05:53:00,93.59,93.595,93.55,93.55,107100000.0
2008-09-16 05:54:00,93.545,93.55,93.5,93.505,222100000.0
2008-09-16 05:55:00,93.5,93.6,93.5,93.515,143500000.0
2008-09-16 05:56:00,93.52,93.52,93.49,93.5,163000000.0
2008-09-16 05:57:00,93.505,93.515,93.46,93.48,154600000.0
2008-09-16 05:58:00,93.48,93.485,93.445,93.47,243700000.0
2008-09-16 05:59:00,93.47,93.495,93.44,93.47,188000000.0
2008-09-16 06:00:00,93.47,93.51,93.44,93.495,281700000.0
2008-09-16 06:01:00,93.495,93.55,93.49,93.55,269400000.0
2008-09-16 06:02:00,93.55,93.57,93.525,93.535,108200000.0
2008-09-16 06:03:00,93.535,93.56,93.535,93.55,54600000.0
2008-09-16 06:04:00,93.54,93.57,93.54,93.57,43000000.0
2008-09-16 06:05:00,93.58,93.58,93.515,93.555,78200000.0
2008-09-16 06:06:00,93.55,93.575,93.53,93.565,164100000.0
2008-09-16 06:07:00,93.565,93.575,93.535,93.565,185100000.0
2008-09-16 06:08:00,93.57,93.59,93.565,93.585,178200000.0
2008-09-16 06:09:00,93.585,93.595,93.57,93.575,180300000.0
2008-09-16 06:10:00,93.58,93.61,93.58,93.6,81900000.0
2008-09-16 06:11:00,93.59,93.605,93.575,93.585,167400000.0
2008-09-16 06:12:00,93.58,93.59,93.555,93.59,280800000.0
2008-09-16 06:13:00,93.585,93.605,93.58,93.605,56700000.0
2008-09-16 06:14:00,93.61,93.61,93.55,93.58,145200000.0
2008-09-16 06:15:00,93.59,93.62,93.585,93.62,145200000.0
2008-09-16 06:16:00,93.62,93.65,93.62,93.65,109200000.0
2008-09-16 06:17:00,93.655,93.7,93.645,93.7,100300000.0
2008-09-16 06:18:00,93.7,93.7,93.62,93.635,144600000.0
2008-09-16 06:19:00,93.64,93.71,93.64,93.71,104100000.0
2008-09-16 06:20:00,93.7,93.7,93.635,93.7,1729199994.0
2008-09-16 06:21:00,93.66,93.66,93.59,93.61,684799996.0
2008-09-16 06:22:00,93.62,93.63,93.58,93.58,684799996.0
2008-09-16 06:23:00,93.595,93.65,93.58,93.65,684799996.0
2008-09-16 06:24:00,93.65,93.65,93.65,93.65,1152000000.0
2008-09-16 06:25:00,93.6,93.65,93.59,93.65,1156499973.0
2008-09-16 06:26:00,93.655,93.665,93.65,93.66,1156499973.0
2008-09-16 06:27:00,93.66,93.68,93.66,93.675,69300000.0
2008-09-16 06:28:00,93.67,93.675,93.655,93.655,67500000.0
2008-09-16 06:29:00,93.66,93.725,93.65,93.675,296500000.0
2008-09-16 06:30:00,93.68,93.71,93.68,93.685,132300000.0
2008-09-16 06:31:00,93.685,93.69,93.665,93.69,121800000.0
2008-09-16 06:32:00,93.69,93.69,93.68,93.68,77700000.0
2008-09-16 06:33:00,93.68,93.72,93.655,93.715,177700000.0
2008-09-16 06:34:00,93.71,93.73,93.695,93.73,129700000.0
2008-09-16 06:35:00,93.73,93.78,93.73,93.78,59100000.0
2008-09-16 06:36:00,93.775,93.81,93.77,93.8,176300000.0
2008-09-16 06:37:00,93.805,93.835,93.795,93.835,115500000.0
2008-09-16 06:38:00,93.835,93.865,93.81,93.845,144700000.0
2008-09-16 06:39:00,93.865,93.87,93.83,93.855,115500000.0
2008-09-16 06:40:00,93.855,93.905,93.855,93.865,184900000.0
2008-09-16 06:41:00,93.855,93.87,93.84,93.855,134600000.0
2008-09-16 06:42:00,93.86,93.86,93.85,93.855,107100000.0
2008-09-16 06:43:00,93.855,93.86,93.83,93.835,102900000.0
2008-09-16 06:44:00,93.83,93.835,93.8,93.8,147000000.0
2008-09-16 06:45:00,93.8,93.81,93.76,93.79,255200000.0
2008-09-16 06:46:00,93.79,93.81,93.785,93.79,262100000.0
2008-09-16 06:47:00,93.795,93.815,93.79,93.8,141000000.0
2008-09-16 06:48:00,93.8,93.8,93.775,93.79,94500000.0
2008-09-16 06:49:00,93.795,93.825,93.79,93.81,113500000.0
2008-09-16 06:50:00,93.815,93.825,93.815,93.82,29400000.0
2008-09-16 06:51:00,93.82,93.82,93.82,93.82,25200000.0
2008-09-16 06:52:00,93.82,93.82,93.795,93.8,52500000.0
2008-09-16 06:53:00,93.805,93.805,93.79,93.805,107100000.0
2008-09-16 06:54:00,93.8,93.83,93.795,93.83,159700000.0
2008-09-16 06:55:00,93.825,93.87,93.82,93.855,144900000.0
2008-09-16 06:56:00,93.855,93.855,93.835,93.84,128700000.0
2008-09-16 06:57:00,93.84,93.84,93.835,93.84,31600000.0
2008-09-16 06:58:00,93.845,93.86,93.84,93.855,80000000.0
2008-09-16 06:59:00,93.85,93.855,93.825,93.845,137500000.0
2008-09-16 07:00:00,93.85,93.875,93.83,93.83,121900000.0
2008-09-16 07:01:00,93.83,93.86,93.83,93.86,88200000.0
2008-09-16 07:02:00,93.86,93.86,93.835,93.835,72000000.0
2008-09-16 07:03:00,93.835,93.835,93.82,93.825,50400000.0
2008-09-16 07:04:00,93.82,93.82,93.765,93.765,104200000.0
2008-09-16 07:05:00,93.76,93.8,93.755,93.755,63000000.0
2008-09-16 07:06:00,93.78,93.8,93.755,93.755,86400000.0
2008-09-16 07:07:00,93.755,93.77,93.745,93.745,107000000.0
2008-09-16 07:08:00,93.75,93.75,93.73,93.735,23100000.0
2008-09-16 07:09:00,93.75,93.75,93.705,93.715,133100000.0
2008-09-16 07:10:00,93.71,93.715,93.7,93.7,42000000.0
2008-09-16 07:11:00,93.695,93.7,93.695,93.7,25200000.0
2008-09-16 07:12:00,93.695,93.71,93.685,93.705,35900000.0
2008-09-16 07:13:00,93.71,93.735,93.71,93.72,118300000.0
2008-09-16 07:14:00,93.725,93.745,93.725,93.745,46200000.0
2008-09-16 07:15:00,93.75,93.755,93.73,93.735,95900000.0
2008-09-16 07:16:00,93.75,93.75,93.735,93.75,6300000.0
2008-09-16 07:17:00,93.75,93.76,93.73,93.75,120600000.0
2008-09-16 07:18:00,93.755,93.83,93.755,93.83,184300000.0
2008-09-16 07:19:00,93.83,93.83,93.79,93.815,120600000.0
2008-09-16 07:20:00,93.815,93.815,93.8,93.815,42200000.0
2008-09-16 07:21:00,93.815,93.825,93.805,93.805,70100000.0
2008-09-16 07:22:00,93.815,93.855,93.81,93.845,96700000.0
2008-09-16 07:23:00,93.84,93.87,93.84,93.84,92100000.0
2008-09-16 07:24:00,93.84,93.84,93.84,93.84,75600000.0
2008-09-16 07:25:00,93.84,93.88,93.83,93.84,124100000.0
2008-09-16 07:26:00,93.84,93.85,93.84,93.84,87300000.0
2008-09-16 07:27:00,93.845,93.855,93.84,93.85,107100000.0
2008-09-16 07:28:00,93.845,93.85,93.84,93.84,31700000.0
2008-09-16 07:29:00,93.845,93.88,93.845,93.875,184800000.0
2008-09-16 07:30:00,93.875,93.875,93.86,93.86,69300000.0
2008-09-16 07:31:00,93.855,93.87,93.845,93.865,205100000.0
2008-09-16 07:32:00,93.87,93.93,93.87,93.91,189400000.0
2008-09-16 07:33:00,93.91,93.94,93.91,93.915,126700000.0
2008-09-16 07:34:00,93.925,93.98,93.915,93.965,156700000.0
2008-09-16 07:35:00,93.96,93.985,93.955,93.96,94900000.0
2008-09-16 07:36:00,93.96,94.0,93.955,93.985,197800001.0
2008-09-16 07:37:00,93.985,93.99,93.95,93.96,134700000.0
2008-09-16 07:38:00,93.96,93.96,93.92,93.94,114500000.0
2008-09-16 07:39:00,93.93,93.935,93.915,93.93,78000000.0
2008-09-16 07:40:00,93.925,93.955,93.915,93.945,142600000.0
2008-09-16 07:41:00,93.95,93.95,93.905,93.945,144500000.0
2008-09-16 07:42:00,93.945,93.975,93.93,93.95,131600000.0
2008-09-16 07:43:00,93.95,93.955,93.94,93.95,86300000.0
2008-09-16 07:44:00,93.95,93.985,93.935,93.98,158600000.0
2008-09-16 07:45:00,93.98,93.98,93.96,93.97,156700000.0
2008-09-16 07:46:00,93.975,93.975,93.935,93.95,185700000.0
2008-09-16 07:47:00,93.955,93.975,93.94,93.965,167700000.0
2008-09-16 07:48:00,93.975,93.975,93.945,93.955,52900000.0
2008-09-16 07:49:00,93.96,93.965,93.935,93.935,139800000.0
2008-09-16 07:50:00,93.94,93.945,93.845,93.855,238400000.0
2008-09-16 07:51:00,93.855,93.88,93.825,93.84,268100000.0
2008-09-16 07:52:00,93.85,93.865,93.805,93.84,289100000.0
2008-09-16 07:53:00,93.85,93.86,93.82,93.83,163100000.0
2008-09-16 07:54:00,93.825,93.84,93.775,93.82,233200000.0
2008-09-16 07:55:00,93.82,93.9,93.81,93.89,332500000.0
2008-09-16 07:56:00,93.89,93.97,93.89,93.965,390300000.0
2008-09-16 07:57:00,93.965,93.965,93.92,93.96,362900000.0
2008-09-16 07:58:00,93.95,93.985,93.93,93.98,223800000.0
2008-09-16 07:59:00,93.98,94.065,93.965,94.06,251400000.0
2008-09-16 08:00:00,94.065,94.145,94.06,94.1,1464400012.0
2008-09-16 08:01:00,94.07,94.1,94.06,94.1,1495499989.0
2008-09-16 08:02:00,94.11,94.19,94.11,94.17,1495499989.0
2008-09-16 08:03:00,94.17,94.185,94.135,94.14,233900000.0
2008-09-16 08:04:00,94.135,94.155,94.12,94.135,269400000.0
2008-09-16 08:05:00,94.135,94.145,94.085,94.095,300100000.0
2008-09-16 08:06:00,94.09,94.135,94.085,94.11,288400000.0
2008-09-16 08:07:00,94.115,94.165,94.11,94.125,284500000.0
2008-09-16 08:08:00,94.125,94.125,94.1,94.1,627900000.0
2008-09-16 08:09:00,94.1,94.1,94.1,94.1,542100000.0
2008-09-16 08:10:00,94.1,94.1,94.035,94.1,858100000.0
2008-09-16 08:11:00,94.1,94.1,94.02,94.035,282500000.0
2008-09-16 08:12:00,94.04,94.04,93.96,93.98,337800000.0
2008-09-16 08:13:00,93.98,93.985,93.94,93.965,329700000.0
2008-09-16 08:14:00,93.96,93.98,93.93,93.935,253400000.0
2008-09-16 08:15:00,93.935,93.97,93.91,93.955,412200000.0
2008-09-16 08:16:00,93.935,93.985,93.93,93.96,337600000.0
2008-09-16 08:17:00,93.955,93.98,93.94,93.955,222700000.0
2008-09-16 08:18:00,93.95,94.005,93.935,93.975,189300000.0
2008-09-16 08:19:00,93.98,94.0,93.935,93.94,303800000.0
2008-09-16 08:20:00,93.935,93.94,93.865,93.89,296700000.0
2008-09-16 08:21:00,93.88,93.905,93.85,93.905,374100000.0
2008-09-16 08:22:00,93.905,93.905,93.84,93.855,252300000.0
2008-09-16 08:23:00,93.855,93.92,93.855,93.875,354899999.0
2008-09-16 08:24:00,93.88,93.905,93.825,93.885,286800000.0
2008-09-16 08:25:00,93.885,93.91,93.84,93.84,155500000.0
2008-09-16 08:26:00,93.84,93.92,93.835,93.915,309800000.0
2008-09-16 08:27:00,93.915,93.945,93.865,93.905,280200000.0
2008-09-16 08:28:00,93.9,93.9,93.83,93.85,242200000.0
2008-09-16 08:29:00,93.845,93.87,93.815,93.82,294600000.0
2008-09-16 08:30:00,93.82,93.825,93.76,93.76,245000000.0
2008-09-16 08:31:00,93.76,93.86,93.76,93.83,672599991.0
2008-09-16 08:32:00,93.83,93.865,93.785,93.85,1225399961.0
2008-09-16 08:33:00,93.85,93.855,93.85,93.85,99900000.0
2008-09-16 08:34:00,93.85,93.85,93.85,93.85,10800000.0
2008-09-16 08:35:00,93.85,93.865,93.85,93.85,247600000.0
2008-09-16 08:36:00,93.85,93.88,93.845,93.875,252000000.0
2008-09-16 08:37:00,93.87,93.89,93.855,93.88,432400000.0
2008-09-16 08:38:00,93.88,93.89,93.85,93.865,156100000.0
2008-09-16 08:39:00,93.87,93.87,93.835,93.84,224100000.0
2008-09-16 08:40:00,93.84,93.84,93.78,93.79,337500000.0
2008-09-16 08:41:00,93.785,93.84,93.78,93.825,321500000.0
2008-09-16 08:42:00,93.825,93.85,93.81,93.835,153600000.0
2008-09-16 08:43:00,93.84,93.84,93.815,93.82,164000000.0
2008-09-16 08:44:00,93.82,93.84,93.815,93.83,167400000.0
2008-09-16 08:45:00,93.825,93.83,93.81,93.82,131200000.0
2008-09-16 08:46:00,93.825,93.825,93.785,93.81,171400000.0
2008-09-16 08:47:00,93.815,93.83,93.77,93.77,175700000.0
2008-09-16 08:48:00,93.77,93.81,93.77,93.79,716000000.0
2008-09-16 08:49:00,93.79,93.79,93.73,93.76,900800005.0
2008-09-16 08:50:00,93.76,93.76,93.73,93.76,596400002.0
2008-09-16 08:51:00,93.76,93.76,93.74,93.74,478600000.0
2008-09-16 08:52:00,93.75,93.76,93.58,93.62,707000006.0
2008-09-16 08:53:00,93.62,93.65,93.58,93.64,688100000.0
2008-09-16 08:54:00,93.64,93.645,93.52,93.53,438800000.0
2008-09-16 08:55:00,93.53,93.535,93.52,93.53,457900000.0
2008-09-16 08:56:00,93.53,93.53,93.45,93.47,354300000.0
2008-09-16 08:57:00,93.47,93.51,93.46,93.49,714500000.0
2008-09-16 08:58:00,93.49,93.53,93.49,93.51,477300000.0
2008-09-16 08:59:00,93.52,93.57,93.505,93.565,340200000.0
2008-09-16 09:00:00,93.575,93.605,93.525,93.53,379400000.0
2008-09-16 09:01:00,93.545,93.545,93.45,93.48,263400000.0
2008-09-16 09:02:00,93.485,93.495,93.45,93.48,447700000.0
2008-09-16 09:03:00,93.47,93.48,93.415,93.46,291900000.0
2008-09-16 09:04:00,93.465,93.54,93.44,93.54,395200000.0
2008-09-16 09:05:00,93.545,93.57,93.505,93.555,372200000.0
2008-09-16 09:06:00,93.555,93.6,93.535,93.59,317700000.0
2008-09-16 09:07:00,93.59,93.625,93.565,93.605,343500000.0
2008-09-16 09:08:00,93.6,93.62,93.575,93.6,379600000.0
2008-09-16 09:09:00,93.61,93.62,93.58,93.595,132100000.0
2008-09-16 09:10:00,93.595,93.605,93.555,93.6,268700000.0
2008-09-16 09:11:00,93.605,93.63,93.58,93.6,346800000.0
2008-09-16 09:12:00,93.605,93.615,93.53,93.565,274200001.0
2008-09-16 09:13:00,93.56,93.63,93.555,93.61,599200000.0
2008-09-16 09:14:00,93.6,93.605,93.49,93.515,437400000.0
2008-09-16 09:15:00,93.515,93.59,93.48,93.59,524900000.0
2008-09-16 09:16:00,93.595,93.64,93.555,93.605,271900000.0
2008-09-16 09:17:00,93.58,93.62,93.535,93.56,525000000.0
2008-09-16 09:18:00,93.555,93.555,93.49,93.52,372600000.0
2008-09-16 09:19:00,93.53,93.555,93.485,93.55,321700000.0
2008-09-16 09:20:00,93.545,93.59,93.545,93.57,420700001.0
2008-09-16 09:21:00,93.57,93.58,93.54,93.555,370100000.0
2008-09-16 09:22:00,93.545,93.62,93.54,93.605,378600000.0
2008-09-16 09:23:00,93.595,93.635,93.59,93.625,367300000.0
2008-09-16 09:24:00,93.625,93.635,93.58,93.585,439000000.0
2008-09-16 09:25:00,93.59,93.675,93.59,93.675,391100000.0
2008-09-16 09:26:00,93.675,93.68,93.64,93.65,506800002.0
2008-09-16 09:27:00,93.65,93.665,93.615,93.63,731800024.0
2008-09-16 09:28:00,93.63,93.63,93.515,93.57,691400016.0
2008-09-16 09:29:00,93.57,93.57,93.535,93.535,278200000.0
2008-09-16 09:30:00,93.57,93.57,93.5,93.54,344500000.0
2008-09-16 09:31:00,93.57,93.575,93.54,93.57,338000000.0
2008-09-16 09:32:00,93.575,93.625,93.56,93.62,461000000.0
2008-09-16 09:33:00,93.62,93.7,93.61,93.68,335400000.0
2008-09-16 09:34:00,93.68,93.705,93.635,93.65,353800000.0
2008-09-16 09:35:00,93.65,93.68,93.625,93.68,376900000.0
2008-09-16 09:36:00,93.67,93.74,93.65,93.71,565500000.0
2008-09-16 09:37:00,93.705,93.705,93.66,93.665,530200000.0
2008-09-16 09:38:00,93.665,93.7,93.64,93.645,481800000.0
2008-09-16 09:39:00,93.65,93.675,93.63,93.665,571200000.0
2008-09-16 09:40:00,93.665,93.72,93.645,93.695,454900000.0
2008-09-16 09:41:00,93.7,93.705,93.675,93.7,644400000.0
2008-09-16 09:42:00,93.7,93.74,93.7,93.73,362800000.0
2008-09-16 09:43:00,93.735,93.78,93.735,93.78,335000000.0
2008-09-16 09:44:00,93.78,93.88,93.745,93.815,394800000.0
2008-09-16 09:45:00,93.81,93.84,93.765,93.775,484200000.0
2008-09-16 09:46:00,93.775,93.825,93.765,93.81,444400000.0
2008-09-16 09:47:00,93.81,93.84,93.8,93.82,305700000.0
2008-09-16 09:48:00,93.815,93.835,93.79,93.82,411000000.0
2008-09-16 09:49:00,93.825,93.84,93.77,93.8,1076200000.0
2008-09-16 09:50:00,93.8,93.81,93.7,93.74,730100000.0
2008-09-16 09:51:00,93.74,93.755,93.7,93.74,335300000.0
2008-09-16 09:52:00,93.74,93.785,93.74,93.785,298900000.0
2008-09-16 09:53:00,93.785,93.805,93.755,93.79,107400000.0
2008-09-16 09:54:00,93.795,93.8,93.715,93.75,211600000.0
2008-09-16 09:55:00,93.75,93.765,93.725,93.745,526600000.0
2008-09-16 09:56:00,93.745,93.755,93.68,93.715,734599999.0
2008-09-16 09:57:00,93.715,93.74,93.675,93.69,521600000.0
2008-09-16 09:58:00,93.69,93.715,93.66,93.705,489800000.0
2008-09-16 09:59:00,93.71,93.75,93.66,93.75,531100000.0
2008-09-16 10:00:00,93.745,93.745,93.655,93.675,125500000.0
2008-09-16 10:01:00,93.685,93.715,93.66,93.71,208100000.0
2008-09-16 10:02:00,93.705,93.72,93.68,93.69,410700000.0
2008-09-16 10:03:00,93.7,93.735,93.665,93.72,337000000.0
2008-09-16 10:04:00,93.725,93.74,93.69,93.725,377200000.0
2008-09-16 10:05:00,93.73,93.75,93.72,93.74,134100000.0
2008-09-16 10:06:00,93.745,93.8,93.73,93.79,153500000.0
2008-09-16 10:07:00,93.785,93.865,93.78,93.825,238300000.0
2008-09-16 10:08:00,93.835,93.89,93.81,93.875,323700000.0
2008-09-16 10:09:00,93.875,93.905,93.855,93.865,378400000.0
2008-09-16 10:10:00,93.86,93.94,93.855,93.935,366500000.0
2008-09-16 10:11:00,93.93,93.955,93.91,93.93,337400000.0
2008-09-16 10:12:00,93.93,93.935,93.855,93.9,395900000.0
2008-09-16 10:13:00,93.895,93.915,93.87,93.895,270900000.0
2008-09-16 10:14:00,93.89,93.915,93.85,93.855,113800000.0
2008-09-16 10:15:00,93.855,93.865,93.835,93.84,101700000.0
2008-09-16 10:16:00,93.845,93.915,93.835,93.89,151100000.0
2008-09-16 10:17:00,93.89,93.895,93.84,93.85,79500000.0
2008-09-16 10:18:00,93.86,93.89,93.85,93.86,127200000.0
2008-09-16 10:19:00,93.855,93.905,93.855,93.875,164400000.0
2008-09-16 10:20:00,93.88,93.905,93.86,93.9,171800000.0
2008-09-16 10:21:00,93.9,93.955,93.88,93.915,325000000.0
2008-09-16 10:22:00,93.92,93.94,93.905,93.92,381200000.0
2008-09-16 10:23:00,93.915,93.95,93.905,93.92,361400000.0
2008-09-16 10:24:00,93.92,93.925,93.865,93.865,305800000.0
2008-09-16 10:25:00,93.865,93.9,93.83,93.835,407700000.0
2008-09-16 10:26:00,93.84,93.845,93.805,93.835,543300000.0
2008-09-16 10:27:00,93.83,93.87,93.83,93.84,390300000.0
2008-09-16 10:28:00,93.84,93.85,93.8,93.83,439900000.0
2008-09-16 10:29:00,93.835,93.87,93.815,93.85,260500000.0
2008-09-16 10:30:00,93.85,93.85,93.785,93.79,425100001.0
2008-09-16 10:31:00,93.785,93.815,93.77,93.8,353400000.0
2008-09-16 10:32:00,93.79,93.84,93.79,93.83,342800000.0
2008-09-16 10:33:00,93.83,93.86,93.81,93.855,425700000.0
2008-09-16 10:34:00,93.855,93.87,93.835,93.835,536500000.0
2008-09-16 10:35:00,93.835,93.86,93.82,93.86,254700000.0
2008-09-16 10:36:00,93.86,93.86,93.815,93.86,155300000.0
2008-09-16 10:37:00,93.86,93.885,93.82,93.88,381400000.0
2008-09-16 10:38:00,93.88,93.88,93.82,93.86,303300000.0
2008-09-16 10:39:00,93.86,93.86,93.805,93.83,144500000.0
2008-09-16 10:40:00,93.835,93.84,93.765,93.775,496300000.0
2008-09-16 10:41:00,93.775,93.775,93.72,93.745,383699999.0
2008-09-16 10:42:00,93.735,93.765,93.72,93.765,295900000.0
2008-09-16 10:43:00,93.77,93.795,93.71,93.715,1054900040.0
2008-09-16 10:44:00,93.73,93.77,93.72,93.72,1192100000.0
2008-09-16 10:45:00,93.77,93.77,93.72,93.74,1192100000.0
2008-09-16 10:46:00,93.74,93.77,93.74,93.75,390200000.0
2008-09-16 10:47:00,93.755,93.79,93.74,93.775,492399999.0
2008-09-16 10:48:00,93.78,93.795,93.77,93.78,494400007.0
2008-09-16 10:49:00,93.78,93.79,93.75,93.79,402000000.0
2008-09-16 10:50:00,93.785,93.835,93.78,93.795,379800000.0
2008-09-16 10:51:00,93.79,93.825,93.78,93.78,365900000.0
2008-09-16 10:52:00,93.785,93.815,93.78,93.795,473200000.0
2008-09-16 10:53:00,93.795,93.815,93.775,93.78,388600000.0
2008-09-16 10:54:00,93.78,93.805,93.765,93.79,492300000.0
2008-09-16 10:55:00,93.785,93.8,93.75,93.75,453400000.0
2008-09-16 10:56:00,93.75,93.76,93.71,93.715,304800000.0
2008-09-16 10:57:00,93.72,93.725,93.71,93.72,234200000.0
2008-09-16 10:58:00,93.725,93.74,93.675,93.7,248200000.0
2008-09-16 10:59:00,93.7,93.72,93.68,93.715,161800000.0
2008-09-16 11:00:00,93.705,93.87,93.705,93.855,395300000.0
2008-09-16 11:01:00,93.865,93.87,93.8,93.805,448400000.0
2008-09-16 11:02:00,93.8,93.825,93.735,93.74,399100000.0
2008-09-16 11:03:00,93.745,93.775,93.7,93.745,368200000.0
2008-09-16 11:04:00,93.745,93.785,93.73,93.75,358100000.0
2008-09-16 11:05:00,93.74,93.81,93.73,93.81,384200000.0
2008-09-16 11:06:00,93.805,93.85,93.775,93.81,283300000.0
2008-09-16 11:07:00,93.81,93.885,93.81,93.875,259800000.0
2008-09-16 11:08:00,93.88,93.91,93.875,93.905,200300000.0
2008-09-16 11:09:00,93.9,94.01,93.9,93.98,286300000.0
2008-09-16 11:10:00,93.97,93.985,93.91,93.955,272700000.0
2008-09-16 11:11:00,93.955,93.955,93.865,93.91,306300000.0
2008-09-16 11:12:00,93.905,93.905,93.835,93.845,375600000.0
2008-09-16 11:13:00,93.84,93.86,93.82,93.86,287600000.0
2008-09-16 11:14:00,93.855,93.86,93.815,93.84,501900000.0
2008-09-16 11:15:00,93.84,93.86,93.805,93.835,340200000.0
2008-09-16 11:16:00,93.83,93.875,93.8,93.825,521500000.0
2008-09-16 11:17:00,93.83,93.865,93.82,93.85,969000034.0
2008-09-16 11:18:00,93.85,93.86,93.805,93.835,552200000.0
2008-09-16 11:19:00,93.835,93.855,93.81,93.855,414900000.0
2008-09-16 11:20:00,93.845,93.915,93.835,93.91,257900000.0
2008-09-16 11:21:00,93.91,93.97,93.905,93.965,402800000.0
2008-09-16 11:22:00,93.965,93.995,93.93,93.955,529000000.0
2008-09-16 11:23:00,93.955,93.995,93.93,93.98,381300000.0
2008-09-16 11:24:00,93.98,94.045,93.97,93.985,372200000.0
2008-09-16 11:25:00,93.985,94.0,93.955,93.975,461000000.0
2008-09-16 11:26:00,93.975,94.04,93.97,94.035,350200000.0
2008-09-16 11:27:00,94.035,94.04,93.965,93.975,462700001.0
2008-09-16 11:28:00,93.97,94.03,93.97,94.03,305400000.0
2008-09-16 11:29:00,94.025,94.025,93.94,93.965,305800000.0
2008-09-16 11:30:00,93.97,94.02,93.955,94.005,207600000.0
2008-09-16 11:31:00,94.0,94.015,93.965,93.995,186600000.0
2008-09-16 11:32:00,93.99,94.04,93.975,94.035,263000000.0
2008-09-16 11:33:00,94.03,94.045,93.97,94.045,307700000.0
2008-09-16 11:34:00,94.05,94.05,93.985,94.01,278700000.0
2008-09-16 11:35:00,94.01,94.02,93.955,94.01,302900000.0
2008-09-16 11:36:00,94.005,94.03,93.975,93.985,422200000.0
2008-09-16 11:37:00,93.98,94.03,93.96,93.965,400000000.0
2008-09-16 11:38:00,93.965,93.985,93.95,93.97,235100000.0
2008-09-16 11:39:00,93.975,94.04,93.97,94.0,311000000.0
2008-09-16 11:40:00,94.0,94.005,93.925,93.935,393700000.0
2008-09-16 11:41:00,93.935,93.965,93.9,93.92,423400000.0
2008-09-16 11:42:00,93.92,94.005,93.905,93.97,316300000.0
2008-09-16 11:43:00,93.975,94.035,93.965,94.015,292300000.0
2008-09-16 11:44:00,94.01,94.06,94.01,94.02,255400000.0
2008-09-16 11:45:00,94.025,94.025,93.97,93.98,195900000.0
2008-09-16 11:46:00,93.985,93.99,93.91,93.92,510100000.0
2008-09-16 11:47:00,93.925,93.935,93.88,93.905,445200000.0
2008-09-16 11:48:00,93.905,93.915,93.875,93.905,518300000.0
2008-09-16 11:49:00,93.91,93.92,93.845,93.85,510000000.0
2008-09-16 11:50:00,93.845,93.875,93.815,93.865,292000000.0
2008-09-16 11:51:00,93.86,93.87,93.825,93.845,305100000.0
2008-09-16 11:52:00,93.85,93.87,93.805,93.81,355600000.0
2008-09-16 11:53:00,93.805,93.83,93.775,93.795,425800000.0
2008-09-16 11:54:00,93.79,93.805,93.7,93.705,290400000.0
2008-09-16 11:55:00,93.705,93.795,93.705,93.79,231200000.0
2008-09-16 11:56:00,93.79,93.815,93.76,93.76,306000000.0
2008-09-16 11:57:00,93.76,93.815,93.735,93.8,212500000.0
2008-09-16 11:58:00,93.8,93.82,93.75,93.75,199600000.0
2008-09-16 11:59:00,93.75,93.84,93.74,93.825,256200000.0
2008-09-16 12:00:00,93.83,93.835,93.755,93.78,207500000.0
2008-09-16 12:01:00,93.78,93.78,93.74,93.74,403000000.0
2008-09-16 12:02:00,93.745,93.79,93.735,93.78,430800000.0
2008-09-16 12:03:00,93.78,93.815,93.765,93.81,399100000.0
2008-09-16 12:04:00,93.81,93.83,93.78,93.79,217300000.0
2008-09-16 12:05:00,93.79,93.815,93.785,93.81,292200000.0
2008-09-16 12:06:00,93.81,93.83,93.765,93.77,223200000.0
2008-09-16 12:07:00,93.77,93.825,93.765,93.785,378200000.0
2008-09-16 12:08:00,93.785,93.83,93.78,93.825,335300000.0
2008-09-16 12:09:00,93.825,93.835,93.805,93.815,347500000.0
2008-09-16 12:10:00,93.81,93.825,93.755,93.765,304800000.0
2008-09-16 12:11:00,93.77,93.78,93.73,93.74,374300000.0
2008-09-16 12:12:00,93.74,93.74,93.68,93.695,338500000.0
2008-09-16 12:13:00,93.695,93.705,93.65,93.695,429500000.0
2008-09-16 12:14:00,93.71,93.71,93.585,93.59,474400000.0
2008-09-16 12:15:00,93.59,93.65,93.58,93.65,588200000.0
2008-09-16 12:16:00,93.65,93.755,93.64,93.735,352800000.0
2008-09-16 12:17:00,93.735,93.795,93.73,93.755,231000000.0
2008-09-16 12:18:00,93.76,93.81,93.745,93.8,353800000.0
2008-09-16 12:19:00,93.795,93.81,93.76,93.775,324000000.0
2008-09-16 12:20:00,93.775,93.835,93.765,93.83,433800000.0
2008-09-16 12:21:00,93.82,93.83,93.78,93.815,473800000.0
2008-09-16 12:22:00,93.815,93.815,93.745,93.76,486100000.0
2008-09-16 12:23:00,93.76,93.78,93.75,93.755,264100000.0
2008-09-16 12:24:00,93.75,93.76,93.635,93.64,294000000.0
2008-09-16 12:25:00,93.64,93.7,93.64,93.675,439700000.0
2008-09-16 12:26:00,93.665,93.705,93.625,93.64,291900000.0
2008-09-16 12:27:00,93.635,93.65,93.55,93.55,412400000.0
2008-09-16 12:28:00,93.55,93.595,93.55,93.59,426900000.0
2008-09-16 12:29:00,93.605,93.605,93.535,93.545,453400000.0
2008-09-16 12:30:00,93.54,93.57,93.52,93.55,295500000.0
2008-09-16 12:31:00,93.555,93.615,93.55,93.6,325800000.0
2008-09-16 12:32:00,93.6,93.6,93.55,93.57,241899996.0
2008-09-16 12:33:00,93.575,93.595,93.53,93.56,114700000.0
2008-09-16 12:34:00,93.56,93.6,93.52,93.59,124100000.0
2008-09-16 12:35:00,93.595,93.61,93.56,93.585,120600000.0
2008-09-16 12:36:00,93.59,93.605,93.575,93.59,85800000.0
2008-09-16 12:37:00,93.595,93.62,93.57,93.6,124400000.0
2008-09-16 12:38:00,93.595,93.62,93.595,93.615,93000000.0
2008-09-16 12:39:00,93.62,93.67,93.575,93.635,141300000.0
2008-09-16 12:40:00,93.63,93.66,93.605,93.62,127100000.0
2008-09-16 12:41:00,93.62,93.67,93.62,93.645,129300000.0
2008-09-16 12:42:00,93.645,93.66,93.625,93.635,181400000.0
2008-09-16 12:43:00,93.635,93.68,93.625,93.68,169500000.0
2008-09-16 12:44:00,93.67,93.67,93.62,93.655,164000000.0
2008-09-16 12:45:00,93.66,93.66,93.625,93.65,220300000.0
2008-09-16 12:46:00,93.65,93.67,93.605,93.605,174700000.0
2008-09-16 12:47:00,93.6,93.62,93.545,93.545,280600000.0
2008-09-16 12:48:00,93.56,93.57,93.46,93.485,291400000.0
2008-09-16 12:49:00,93.49,93.535,93.48,93.515,140200000.0
2008-09-16 12:50:00,93.515,93.525,93.465,93.505,149900000.0
2008-09-16 12:51:00,93.505,93.54,93.48,93.535,323300000.0
2008-09-16 12:52:00,93.53,93.565,93.5,93.52,237400000.0
2008-09-16 12:53:00,93.525,93.545,93.5,93.515,77000000.0
2008-09-16 12:54:00,93.515,93.59,93.51,93.57,244300000.0
2008-09-16 12:55:00,93.57,93.575,93.54,93.56,270400000.0
2008-09-16 12:56:00,93.56,93.57,93.535,93.54,241000000.0
2008-09-16 12:57:00,93.545,93.58,93.52,93.56,363900000.0
2008-09-16 12:58:00,93.56,93.565,93.51,93.51,353400000.0
2008-09-16 12:59:00,93.515,93.545,93.5,93.53,224400000.0
2008-09-16 13:00:00,93.525,93.535,93.51,93.525,261500000.0
2008-09-16 13:01:00,93.52,93.525,93.465,93.495,361700000.0
2008-09-16 13:02:00,93.495,93.54,93.49,93.52,195100000.0
2008-09-16 13:03:00,93.515,93.525,93.495,93.505,275800000.0
2008-09-16 13:04:00,93.505,93.555,93.495,93.555,319800000.0
2008-09-16 13:05:00,93.555,93.585,93.525,93.55,359600000.0
2008-09-16 13:06:00,93.545,93.55,93.505,93.515,265900000.0
2008-09-16 13:07:00,93.52,93.55,93.505,93.535,246500000.0
2008-09-16 13:08:00,93.53,93.535,93.5,93.505,398800000.0
2008-09-16 13:09:00,93.505,93.52,93.475,93.495,190600000.0
2008-09-16 13:10:00,93.485,93.515,93.485,93.5,340000000.0
2008-09-16 13:11:00,93.5,93.515,93.465,93.485,407500000.0
2008-09-16 13:12:00,93.48,93.49,93.45,93.49,358700000.0
2008-09-16 13:13:00,93.49,93.505,93.455,93.485,355200000.0
2008-09-16 13:14:00,93.48,93.515,93.465,93.51,468600000.0
2008-09-16 13:15:00,93.51,93.53,93.495,93.515,369000000.0
2008-09-16 13:16:00,93.51,93.555,93.495,93.525,461500000.0
2008-09-16 13:17:00,93.53,93.54,93.475,93.495,284100000.0
2008-09-16 13:18:00,93.49,93.51,93.48,93.495,313300000.0
2008-09-16 13:19:00,93.495,93.5,93.47,93.49,355900000.0
2008-09-16 13:20:00,93.49,93.525,93.49,93.51,401300000.0
2008-09-16 13:21:00,93.51,93.52,93.375,93.395,462700000.0
2008-09-16 13:22:00,93.39,93.46,93.39,93.435,368100000.0
2008-09-16 13:23:00,93.44,93.5,93.435,93.49,248700000.0
2008-09-16 13:24:00,93.49,93.55,93.48,93.515,298100000.0
2008-09-16 13:25:00,93.515,93.52,93.46,93.46,266100000.0
2008-09-16 13:26:00,93.46,93.46,93.37,93.395,274000000.0
2008-09-16 13:27:00,93.39,93.4,93.36,93.37,533300000.0
2008-09-16 13:28:00,93.37,93.425,93.36,93.395,382500000.0
2008-09-16 13:29:00,93.405,93.455,93.375,93.44,260700000.0
2008-09-16 13:30:00,93.445,93.495,93.425,93.45,361000000.0
2008-09-16 13:31:00,93.45,93.475,93.43,93.465,343900000.0
2008-09-16 13:32:00,93.46,93.46,93.38,93.415,395900000.0
2008-09-16 13:33:00,93.415,93.445,93.39,93.415,297700000.0
2008-09-16 13:34:00,93.415,93.45,93.415,93.435,247400000.0
2008-09-16 13:35:00,93.435,93.46,93.43,93.445,252100000.0
2008-09-16 13:36:00,93.445,93.45,93.43,93.445,399700000.0
2008-09-16 13:37:00,93.44,93.47,93.39,93.41,413500000.0
2008-09-16 13:38:00,93.415,93.46,93.41,93.455,379800000.0
2008-09-16 13:39:00,93.45,93.475,93.42,93.47,440000000.0
2008-09-16 13:40:00,93.46,93.465,93.375,93.41,643400000.0
2008-09-16 13:41:00,93.41,93.435,93.385,93.39,576800000.0
2008-09-16 13:42:00,93.39,93.43,93.36,93.405,471600000.0
2008-09-16 13:43:00,93.405,93.42,93.38,93.4,509700000.0
2008-09-16 13:44:00,93.39,93.4,93.31,93.31,873400007.0
2008-09-16 13:45:00,93.35,93.355,93.32,93.35,1762200093.0
2008-09-16 13:46:00,93.35,93.375,93.345,93.35,432500006.0
2008-09-16 13:47:00,93.35,93.38,93.34,93.375,836300000.0
2008-09-16 13:48:00,93.375,93.375,93.35,93.36,428900002.0
2008-09-16 13:49:00,93.36,93.395,93.355,93.375,458800000.0
2008-09-16 13:50:00,93.365,93.38,93.355,93.37,465300001.0
2008-09-16 13:51:00,93.375,93.385,93.34,93.36,583400005.0
2008-09-16 13:52:00,93.36,93.415,93.355,93.38,540000000.0
2008-09-16 13:53:00,93.38,93.4,93.345,93.385,527900000.0
2008-09-16 13:54:00,93.385,93.465,93.38,93.465,502500000.0
2008-09-16 13:55:00,93.455,93.465,93.405,93.43,342500000.0
2008-09-16 13:56:00,93.43,93.475,93.43,93.475,474700001.0
2008-09-16 13:57:00,93.475,93.53,93.45,93.49,563800000.0
2008-09-16 13:58:00,93.485,93.535,93.47,93.5,516900000.0
2008-09-16 13:59:00,93.5,93.525,93.45,93.475,400700000.0
2008-09-16 14:00:00,93.475,93.535,93.47,93.515,411000000.0
2008-09-16 14:01:00,93.515,93.555,93.515,93.555,285400000.0
2008-09-16 14:02:00,93.55,93.585,93.535,93.535,283800000.0
2008-09-16 14:03:00,93.535,93.6,93.5,93.59,467600000.0
2008-09-16 14:04:00,93.595,93.6,93.55,93.585,343600000.0
2008-09-16 14:05:00,93.58,93.635,93.58,93.605,424900000.0
2008-09-16 14:06:00,93.605,93.605,93.53,93.56,538800001.0
2008-09-16 14:07:00,93.555,93.565,93.52,93.53,537900000.0
2008-09-16 14:08:00,93.53,93.535,93.495,93.505,296100000.0
2008-09-16 14:09:00,93.495,93.515,93.465,93.51,467300000.0
2008-09-16 14:10:00,93.515,93.545,93.495,93.51,457800000.0
2008-09-16 14:11:00,93.51,93.585,93.48,93.52,591100001.0
2008-09-16 14:12:00,93.52,93.645,93.52,93.64,535800000.0
2008-09-16 14:13:00,93.64,93.665,93.59,93.59,594500000.0
2008-09-16 14:14:00,93.59,93.66,93.545,93.545,584800000.0
2008-09-16 14:15:00,93.555,93.695,93.54,93.695,623700000.0
2008-09-16 14:16:00,93.695,93.7,93.605,93.63,1022300000.0
2008-09-16 14:17:00,93.635,93.695,93.635,93.68,487400000.0
2008-09-16 14:18:00,93.68,93.685,93.605,93.655,576300000.0
2008-09-16 14:19:00,93.66,93.675,93.595,93.66,464900000.0
2008-09-16 14:20:00,93.67,93.73,93.645,93.72,537100000.0
2008-09-16 14:21:00,93.725,93.74,93.695,93.715,240100000.0
2008-09-16 14:22:00,93.7,93.76,93.7,93.72,391100000.0
2008-09-16 14:23:00,93.73,93.765,93.71,93.755,385000000.0
2008-09-16 14:24:00,93.755,93.835,93.75,93.81,259100000.0
2008-09-16 14:25:00,93.81,93.815,93.785,93.795,263300000.0
2008-09-16 14:26:00,93.79,93.8,93.745,93.76,305800000.0
2008-09-16 14:27:00,93.76,93.765,93.735,93.735,333200000.0
2008-09-16 14:28:00,93.74,93.795,93.725,93.735,253100000.0
2008-09-16 14:29:00,93.735,93.765,93.71,93.75,432300000.0
2008-09-16 14:30:00,93.75,93.785,93.67,93.68,520100000.0
2008-09-16 14:31:00,93.68,93.69,93.66,93.69,388800000.0
2008-09-16 14:32:00,93.69,93.69,93.65,93.665,311800000.0
2008-09-16 14:33:00,93.665,93.665,93.565,93.58,552000001.0
2008-09-16 14:34:00,93.58,93.595,93.495,93.54,477300000.0
2008-09-16 14:35:00,93.54,93.55,93.47,93.51,445500000.0
2008-09-16 14:36:00,93.505,93.555,93.485,93.52,523200000.0
2008-09-16 14:37:00,93.52,93.565,93.47,93.49,316900000.0
2008-09-16 14:38:00,93.505,93.505,93.42,93.47,347800000.0
2008-09-16 14:39:00,93.47,93.485,93.43,93.45,420800001.0
2008-09-16 14:40:00,93.44,93.535,93.43,93.505,327400000.0
2008-09-16 14:41:00,93.51,93.535,93.495,93.51,473900000.0
2008-09-16 14:42:00,93.51,93.58,93.51,93.58,321000000.0
2008-09-16 14:43:00,93.585,93.595,93.545,93.59,335700000.0
2008-09-16 14:44:00,93.585,93.62,93.58,93.61,400200000.0
2008-09-16 14:45:00,93.6,93.645,93.56,93.59,383700000.0
2008-09-16 14:46:00,93.585,93.605,93.57,93.585,369200000.0
2008-09-16 14:47:00,93.585,93.59,93.55,93.58,288400000.0
2008-09-16 14:48:00,93.58,93.58,93.525,93.54,513800000.0
2008-09-16 14:49:00,93.545,93.605,93.52,93.53,488700000.0
2008-09-16 14:50:00,93.535,93.545,93.49,93.495,221600000.0
2008-09-16 14:51:00,93.495,93.495,93.43,93.44,169300000.0
2008-09-16 14:52:00,93.44,93.48,93.42,93.46,245300000.0
2008-09-16 14:53:00,93.45,93.47,93.41,93.43,414900000.0
2008-09-16 14:54:00,93.43,93.465,93.425,93.435,394800000.0
2008-09-16 14:55:00,93.435,93.435,93.4,93.415,336100000.0
2008-09-16 14:56:00,93.415,93.435,93.405,93.42,258700000.0
2008-09-16 14:57:00,93.42,93.42,93.355,93.375,190200000.0
2008-09-16 14:58:00,93.37,93.375,93.27,93.295,980300000.0
2008-09-16 14:59:00,93.29,93.355,93.29,93.34,330200000.0
2008-09-16 15:00:00,93.34,93.395,93.3,93.34,275800001.0
2008-09-16 15:01:00,93.35,93.39,93.3,93.345,213500000.0
2008-09-16 15:02:00,93.335,93.415,93.325,93.385,399600000.0
2008-09-16 15:03:00,93.385,93.405,93.365,93.385,378000000.0
2008-09-16 15:04:00,93.385,93.39,93.32,93.365,321100000.0
2008-09-16 15:05:00,93.38,93.38,93.35,93.355,151600000.0
2008-09-16 15:06:00,93.355,93.37,93.33,93.365,210200000.0
2008-09-16 15:07:00,93.36,93.42,93.36,93.39,385500000.0
2008-09-16 15:08:00,93.39,93.42,93.37,93.415,174200000.0
2008-09-16 15:09:00,93.41,93.41,93.33,93.35,178600000.0
2008-09-16 15:10:00,93.345,93.375,93.32,93.37,177600000.0
2008-09-16 15:11:00,93.38,93.39,93.28,93.32,334500000.0
2008-09-16 15:12:00,93.315,93.32,93.28,93.315,206600000.0
2008-09-16 15:13:00,93.32,93.33,93.285,93.31,131700000.0
2008-09-16 15:14:00,93.31,93.36,93.3,93.36,177600000.0
2008-09-16 15:15:00,93.355,93.38,93.31,93.36,183000000.0
2008-09-16 15:16:00,93.35,93.39,93.35,93.36,111600000.0
2008-09-16 15:17:00,93.365,93.39,93.315,93.32,245900000.0
2008-09-16 15:18:00,93.32,93.34,93.28,93.28,118500000.0
2008-09-16 15:19:00,93.28,93.28,93.125,93.125,421100000.0
2008-09-16 15:20:00,93.14,93.16,93.08,93.12,259700000.0
2008-09-16 15:21:00,93.115,93.12,93.065,93.09,317099996.0
2008-09-16 15:22:00,93.09,93.175,93.09,93.17,237500001.0
2008-09-16 15:23:00,93.16,93.2,93.14,93.175,180200000.0
2008-09-16 15:24:00,93.175,93.21,93.155,93.205,63500000.0
2008-09-16 15:25:00,93.2,93.21,93.15,93.15,330400000.0
2008-09-16 15:26:00,93.18,93.18,93.035,93.07,196100000.0
2008-09-16 15:27:00,93.07,93.07,93.035,93.05,154300000.0
2008-09-16 15:28:00,93.045,93.06,92.98,92.99,173300000.0
2008-09-16 15:29:00,92.99,93.045,92.965,93.045,248000000.0
2008-09-16 15:30:00,93.05,93.075,92.98,93.01,165400000.0
2008-09-16 15:31:00,93.015,93.03,92.97,93.01,131000000.0
2008-09-16 15:32:00,93.025,93.1,93.01,93.05,110000000.0
2008-09-16 15:33:00,93.06,93.095,93.02,93.055,165000000.0
2008-09-16 15:34:00,93.05,93.135,93.035,93.13,168700000.0
2008-09-16 15:35:00,93.12,93.125,93.07,93.085,212500000.0
2008-09-16 15:36:00,93.085,93.105,93.06,93.105,128400000.0
2008-09-16 15:37:00,93.1,93.12,93.075,93.12,517800001.0
2008-09-16 15:38:00,93.12,93.12,93.05,93.1,940100011.0
2008-09-16 15:39:00,93.1,93.115,93.04,93.04,919500011.0
2008-09-16 15:40:00,93.04,93.085,93.02,93.02,364199999.0
2008-09-16 15:41:00,93.035,93.09,92.98,93.07,484500001.0
2008-09-16 15:42:00,93.065,93.19,93.065,93.19,615299997.0
2008-09-16 15:43:00,93.18,93.21,93.07,93.08,609000001.0
2008-09-16 15:44:00,93.08,93.1,93.03,93.08,528600000.0
2008-09-16 15:45:00,93.07,93.095,93.04,93.08,703900000.0
2008-09-16 15:46:00,93.08,93.14,93.075,93.075,589700001.0
2008-09-16 15:47:00,93.08,93.09,93.025,93.06,889300001.0
2008-09-16 15:48:00,93.055,93.08,93.04,93.04,1094800004.0
2008-09-16 15:49:00,93.03,93.12,93.03,93.115,1014800001.0
2008-09-16 15:50:00,93.12,93.14,93.095,93.12,811199998.0
2008-09-16 15:51:00,93.12,93.17,93.11,93.17,568500004.0
2008-09-16 15:52:00,93.16,93.185,93.09,93.09,606200003.0
2008-09-16 15:53:00,93.09,93.1,93.04,93.045,728699995.0
2008-09-16 15:54:00,93.05,93.07,93.045,93.07,581399999.0
2008-09-16 15:55:00,93.06,93.06,92.97,92.975,738299999.0
2008-09-16 15:56:00,92.98,93.03,92.97,93.02,502100000.0
2008-09-16 15:57:00,93.02,93.02,93.0,93.02,531000000.0
2008-09-16 15:58:00,93.02,93.02,92.935,92.945,690800000.0
2008-09-16 15:59:00,92.95,93.01,92.945,93.01,896800001.0
2008-09-16 16:00:00,93.01,93.065,93.0,93.025,304000000.0
2008-09-16 16:01:00,93.04,93.105,93.03,93.095,103400000.0
2008-09-16 16:02:00,93.09,93.145,93.09,93.095,187000001.0
2008-09-16 16:03:00,93.1,93.12,93.09,93.1,337900006.0
2008-09-16 16:04:00,93.1,93.135,93.1,93.125,309900004.0
2008-09-16 16:05:00,93.135,93.235,93.12,93.2,388900002.0
2008-09-16 16:06:00,93.2,93.205,93.17,93.18,499200001.0
2008-09-16 16:07:00,93.18,93.215,93.16,93.185,674900000.0
2008-09-16 16:08:00,93.18,93.21,93.12,93.12,281600000.0
2008-09-16 16:09:00,93.12,93.175,93.11,93.17,460800000.0
2008-09-16 16:10:00,93.165,93.21,93.15,93.21,183700000.0
2008-09-16 16:11:00,93.215,93.22,93.16,93.19,170100000.0
2008-09-16 16:12:00,93.185,93.235,93.175,93.235,295300000.0
2008-09-16 16:13:00,93.235,93.28,93.2,93.24,777800001.0
2008-09-16 16:14:00,93.25,93.32,93.25,93.32,602000000.0
2008-09-16 16:15:00,93.32,93.34,93.28,93.325,899900006.0
2008-09-16 16:16:00,93.34,93.34,93.245,93.25,865100003.0
2008-09-16 16:17:00,93.25,93.3,93.24,93.3,737599998.0
2008-09-16 16:18:00,93.3,93.3,93.225,93.27,536500000.0
2008-09-16 16:19:00,93.27,93.27,93.135,93.135,515699999.0
2008-09-16 16:20:00,93.15,93.205,93.095,93.18,552300000.0
2008-09-16 16:21:00,93.185,93.215,93.16,93.175,303000000.0
2008-09-16 16:22:00,93.18,93.235,93.17,93.235,349400000.0
2008-09-16 16:23:00,93.235,93.35,93.235,93.335,459900000.0
2008-09-16 16:24:00,93.34,93.345,93.245,93.25,502600000.0
2008-09-16 16:25:00,93.25,93.285,93.205,93.235,446500000.0
2008-09-16 16:26:00,93.235,93.235,93.145,93.155,355300000.0
2008-09-16 16:27:00,93.16,93.265,93.155,93.225,476400000.0
2008-09-16 16:28:00,93.225,93.25,93.18,93.25,650900000.0
2008-09-16 16:29:00,93.25,93.25,93.185,93.22,530500001.0
2008-09-16 16:30:00,93.215,93.255,93.205,93.235,451000012.0
2008-09-16 16:31:00,93.24,93.25,93.205,93.22,506900000.0
2008-09-16 16:32:00,93.22,93.325,93.205,93.285,527200000.0
2008-09-16 16:33:00,93.28,93.33,93.23,93.23,560800000.0
2008-09-16 16:34:00,93.225,93.23,93.15,93.17,576200000.0
2008-09-16 16:35:00,93.17,93.175,93.12,93.155,421700000.0
2008-09-16 16:36:00,93.155,93.285,93.145,93.265,534400001.0
2008-09-16 16:37:00,93.265,93.27,93.165,93.2,606500000.0
2008-09-16 16:38:00,93.205,93.205,93.12,93.13,352500000.0
2008-09-16 16:39:00,93.13,93.175,93.13,93.155,474000000.0
2008-09-16 16:40:00,93.145,93.175,93.13,93.14,390500000.0
2008-09-16 16:41:00,93.14,93.14,93.07,93.085,361600000.0
2008-09-16 16:42:00,93.085,93.14,93.055,93.12,213000000.0
2008-09-16 16:43:00,93.125,93.145,93.095,93.095,298500000.0
2008-09-16 16:44:00,93.095,93.13,93.07,93.115,339500000.0
2008-09-16 16:45:00,93.11,93.21,93.11,93.185,402800000.0
2008-09-16 16:46:00,93.185,93.24,93.18,93.24,190300000.0
2008-09-16 16:47:00,93.235,93.255,93.185,93.185,287800000.0
2008-09-16 16:48:00,93.185,93.22,93.155,93.17,432500000.0
2008-09-16 16:49:00,93.17,93.175,93.125,93.165,483300000.0
2008-09-16 16:50:00,93.16,93.215,93.13,93.135,177900000.0
2008-09-16 16:51:00,93.14,93.165,93.105,93.125,410900000.0
2008-09-16 16:52:00,93.13,93.16,93.085,93.14,487600000.0
2008-09-16 16:53:00,93.155,93.43,93.155,93.4,564800000.0
2008-09-16 16:54:00,93.405,93.51,93.315,93.47,582200001.0
2008-09-16 16:55:00,93.46,93.49,93.39,93.455,495300000.0
2008-09-16 16:56:00,93.455,93.49,93.405,93.47,579200000.0
2008-09-16 16:57:00,93.47,93.495,93.395,93.455,657400000.0
2008-09-16 16:58:00,93.45,93.52,93.41,93.45,535200000.0
2008-09-16 16:59:00,93.45,93.475,93.32,93.43,722300000.0
2008-09-16 17:00:00,93.44,93.44,93.32,93.405,546200000.0
2008-09-16 17:01:00,93.41,93.5,93.4,93.445,385100000.0
2008-09-16 17:02:00,93.44,93.48,93.375,93.445,447300000.0
2008-09-16 17:03:00,93.455,93.505,93.36,93.44,581700000.0
2008-09-16 17:04:00,93.425,93.485,93.41,93.46,434100000.0
2008-09-16 17:05:00,93.485,93.515,93.44,93.51,333000000.0
2008-09-16 17:06:00,93.505,93.575,93.505,93.54,371000000.0
2008-09-16 17:07:00,93.55,93.605,93.53,93.575,428400000.0
2008-09-16 17:08:00,93.555,93.565,93.375,93.415,373400000.0
2008-09-16 17:09:00,93.415,93.495,93.39,93.49,315500000.0
2008-09-16 17:10:00,93.495,93.605,93.495,93.58,293000000.0
2008-09-16 17:11:00,93.575,93.64,93.56,93.615,384400000.0
2008-09-16 17:12:00,93.615,93.625,93.575,93.605,548900000.0
2008-09-16 17:13:00,93.61,93.7,93.59,93.68,484300000.0
2008-09-16 17:14:00,93.685,93.745,93.675,93.745,555900000.0
2008-09-16 17:15:00,93.745,93.755,93.68,93.72,639100000.0
2008-09-16 17:16:00,93.74,93.74,93.625,93.64,361400000.0
2008-09-16 17:17:00,93.62,93.655,93.575,93.625,420900000.0
2008-09-16 17:18:00,93.63,93.67,93.525,93.66,474100000.0
2008-09-16 17:19:00,93.66,93.715,93.63,93.7,489600000.0
2008-09-16 17:20:00,93.7,93.73,93.665,93.67,518900000.0
2008-09-16 17:21:00,93.665,93.68,93.61,93.625,459900000.0
2008-09-16 17:22:00,93.625,93.65,93.59,93.595,365400000.0
2008-09-16 17:23:00,93.59,93.615,93.52,93.56,629100000.0
2008-09-16 17:24:00,93.565,93.64,93.565,93.625,532600000.0
2008-09-16 17:25:00,93.625,93.695,93.625,93.68,237600000.0
2008-09-16 17:26:00,93.675,93.715,93.635,93.665,134900000.0
2008-09-16 17:27:00,93.665,93.69,93.61,93.615,149600000.0
2008-09-16 17:28:00,93.62,93.625,93.565,93.58,318200000.0
2008-09-16 17:29:00,93.58,93.595,93.51,93.52,426700000.0
2008-09-16 17:30:00,93.525,93.65,93.52,93.63,462600000.0
2008-09-16 17:31:00,93.635,93.69,93.625,93.69,202900000.0
2008-09-16 17:32:00,93.685,93.72,93.64,93.69,147800000.0
2008-09-16 17:33:00,93.685,93.685,93.61,93.62,414200000.0
2008-09-16 17:34:00,93.62,93.64,93.6,93.62,698300000.0
2008-09-16 17:35:00,93.625,93.64,93.585,93.62,399600000.0
2008-09-16 17:36:00,93.61,93.71,93.605,93.62,536500000.0
2008-09-16 17:37:00,93.615,93.63,93.595,93.62,315500000.0
2008-09-16 17:38:00,93.62,93.62,93.565,93.615,552700000.0
2008-09-16 17:39:00,93.62,93.62,93.575,93.59,629800000.0
2008-09-16 17:40:00,93.59,93.645,93.585,93.645,489900000.0
2008-09-16 17:41:00,93.655,93.655,93.595,93.595,457100000.0
2008-09-16 17:42:00,93.6,93.635,93.55,93.565,650200000.0
2008-09-16 17:43:00,93.565,93.59,93.48,93.495,582900000.0
2008-09-16 17:44:00,93.495,93.59,93.48,93.575,664400000.0
2008-09-16 17:45:00,93.575,93.6,93.555,93.59,637800000.0
2008-09-16 17:46:00,93.58,93.585,93.55,93.58,574400000.0
2008-09-16 17:47:00,93.58,93.58,93.535,93.56,434800000.0
2008-09-16 17:48:00,93.56,93.615,93.53,93.615,468200000.0
2008-09-16 17:49:00,93.62,93.645,93.605,93.62,263200000.0
2008-09-16 17:50:00,93.61,93.64,93.595,93.595,581900000.0
2008-09-16 17:51:00,93.59,93.665,93.59,93.635,542600000.0
2008-09-16 17:52:00,93.63,93.735,93.63,93.72,681300000.0
2008-09-16 17:53:00,93.72,93.74,93.69,93.72,553500000.0
2008-09-16 17:54:00,93.72,93.75,93.69,93.7,509100000.0
2008-09-16 17:55:00,93.7,93.765,93.67,93.74,581500000.0
2008-09-16 17:56:00,93.74,93.75,93.71,93.73,497300000.0
2008-09-16 17:57:00,93.715,93.785,93.715,93.785,681600000.0
2008-09-16 17:58:00,93.785,93.855,93.75,93.835,726100000.0
2008-09-16 17:59:00,93.83,93.85,93.805,93.81,743400000.0
2008-09-16 18:00:00,93.82,93.85,93.79,93.84,570700000.0
2008-09-16 18:01:00,93.84,93.875,93.825,93.87,697600000.0
2008-09-16 18:02:00,93.87,93.91,93.835,93.89,580400000.0
2008-09-16 18:03:00,93.89,93.9,93.79,93.795,890099994.0
2008-09-16 18:04:00,93.795,93.805,93.72,93.77,796300000.0
2008-09-16 18:05:00,93.77,93.845,93.75,93.75,495000000.0
2008-09-16 18:06:00,93.75,93.82,93.74,93.81,451700000.0
2008-09-16 18:07:00,93.805,93.815,93.745,93.755,399700000.0
2008-09-16 18:08:00,93.75,93.77,93.71,93.735,495700000.0
2008-09-16 18:09:00,93.745,93.81,93.72,93.755,448000000.0
2008-09-16 18:10:00,93.755,93.79,93.73,93.775,472200000.0
2008-09-16 18:11:00,93.78,93.82,93.77,93.81,341100000.0
2008-09-16 18:12:00,93.805,93.815,93.64,93.78,584200000.0
2008-09-16 18:13:00,93.78,93.8,93.735,93.785,594000000.0
2008-09-16 18:14:00,93.785,93.785,93.675,93.685,529500000.0
2008-09-16 18:15:00,93.685,93.715,93.65,93.67,641200000.0
2008-09-16 18:16:00,93.67,93.68,93.615,93.62,376100000.0
2008-09-16 18:17:00,93.615,93.655,93.595,93.61,395900000.0
2008-09-16 18:18:00,93.615,93.7,93.615,93.66,441100000.0
2008-09-16 18:19:00,93.67,93.695,93.65,93.675,288700000.0
2008-09-16 18:20:00,93.68,93.7,93.635,93.645,352300000.0
2008-09-16 18:21:00,93.64,93.66,93.575,93.575,313800000.0
2008-09-16 18:22:00,93.575,93.71,93.575,93.69,262700000.0
2008-09-16 18:23:00,93.69,93.735,93.68,93.72,384100000.0
2008-09-16 18:24:00,93.72,93.75,93.7,93.745,585300000.0
2008-09-16 18:25:00,93.735,93.765,93.685,93.72,535200000.0
2008-09-16 18:26:00,93.72,93.73,93.69,93.695,532400000.0
2008-09-16 18:27:00,93.695,93.71,93.655,93.655,378000000.0
2008-09-16 18:28:00,93.645,93.695,93.62,93.66,217500000.0
2008-09-16 18:29:00,93.64,93.69,93.625,93.69,408200000.0
2008-09-16 18:30:00,93.695,93.755,93.68,93.75,468900000.0
2008-09-16 18:31:00,93.75,93.76,93.695,93.72,288100000.0
2008-09-16 18:32:00,93.73,93.73,93.68,93.72,416800000.0
2008-09-16 18:33:00,93.715,93.775,93.705,93.735,312200000.0
2008-09-16 18:34:00,93.74,93.78,93.74,93.78,358000000.0
2008-09-16 18:35:00,93.785,93.785,93.725,93.73,352600000.0
2008-09-16 18:36:00,93.73,93.78,93.73,93.745,321200000.0
2008-09-16 18:37:00,93.74,93.75,93.7,93.73,334800000.0
2008-09-16 18:38:00,93.725,93.75,93.705,93.73,358400000.0
2008-09-16 18:39:00,93.72,93.745,93.69,93.705,496300000.0
2008-09-16 18:40:00,93.705,93.73,93.685,93.685,448800000.0
2008-09-16 18:41:00,93.7,93.72,93.685,93.705,237700000.0
2008-09-16 18:42:00,93.71,93.725,93.665,93.715,162000000.0
2008-09-16 18:43:00,93.71,93.725,93.68,93.69,362400000.0
2008-09-16 18:44:00,93.685,93.745,93.68,93.745,183600000.0
2008-09-16 18:45:00,93.745,93.76,93.72,93.745,462200000.0
2008-09-16 18:46:00,93.74,93.77,93.72,93.72,289200000.0
2008-09-16 18:47:00,93.72,93.79,93.71,93.76,630000000.0
2008-09-16 18:48:00,93.76,93.78,93.72,93.745,271000000.0
2008-09-16 18:49:00,93.745,93.76,93.72,93.73,207500000.0
2008-09-16 18:50:00,93.73,93.755,93.705,93.72,178800000.0
2008-09-16 18:51:00,93.715,93.75,93.685,93.75,171500000.0
2008-09-16 18:52:00,93.755,93.785,93.725,93.75,341000000.0
2008-09-16 18:53:00,93.75,93.765,93.725,93.735,288600000.0
2008-09-16 18:54:00,93.735,93.74,93.68,93.69,433300000.0
2008-09-16 18:55:00,93.685,93.69,93.65,93.665,448100000.0
2008-09-16 18:56:00,93.665,93.68,93.655,93.675,261900000.0
2008-09-16 18:57:00,93.67,93.705,93.655,93.66,454900000.0
2008-09-16 18:58:00,93.66,93.715,93.66,93.685,405900000.0
2008-09-16 18:59:00,93.68,93.75,93.635,93.725,285400000.0
2008-09-16 19:00:00,93.73,93.81,93.71,93.76,665200001.0
2008-09-16 19:01:00,93.76,93.76,93.69,93.695,331800000.0
2008-09-16 19:02:00,93.695,93.71,93.65,93.685,269900000.0
2008-09-16 19:03:00,93.69,93.7,93.675,93.69,337100000.0
2008-09-16 19:04:00,93.69,93.705,93.67,93.7,349400000.0
2008-09-16 19:05:00,93.7,93.735,93.685,93.71,413900000.0
2008-09-16 19:06:00,93.71,93.73,93.68,93.715,618800002.0
2008-09-16 19:07:00,93.72,93.75,93.715,93.745,383200000.0
2008-09-16 19:08:00,93.745,93.76,93.725,93.745,686600003.0
2008-09-16 19:09:00,93.74,93.8,93.735,93.775,533100000.0
2008-09-16 19:10:00,93.77,93.82,93.77,93.82,357800000.0
2008-09-16 19:11:00,93.81,93.81,93.765,93.78,132300000.0
2008-09-16 19:12:00,93.775,93.79,93.765,93.775,125200000.0
2008-09-16 19:13:00,93.78,93.79,93.77,93.79,227200000.0
2008-09-16 19:14:00,93.785,93.84,93.785,93.82,357600000.0
2008-09-16 19:15:00,93.815,93.83,93.79,93.8,433000000.0
2008-09-16 19:16:00,93.8,93.83,93.8,93.82,161800000.0
2008-09-16 19:17:00,93.81,93.85,93.81,93.85,347000000.0
2008-09-16 19:18:00,93.84,93.895,93.835,93.89,417300000.0
2008-09-16 19:19:00,93.89,93.895,93.83,93.855,386900002.0
2008-09-16 19:20:00,93.85,93.88,93.85,93.855,285200000.0
2008-09-16 19:21:00,93.86,93.875,93.85,93.855,360300000.0
2008-09-16 19:22:00,93.86,93.945,93.86,93.94,466800000.0
2008-09-16 19:23:00,93.94,93.96,93.93,93.945,305000000.0
2008-09-16 19:24:00,93.94,93.985,93.935,93.98,398700000.0
2008-09-16 19:25:00,93.975,93.985,93.945,93.975,379200000.0
2008-09-16 19:26:00,93.97,93.97,93.92,93.925,295200000.0
2008-09-16 19:27:00,93.925,93.925,93.87,93.875,311400000.0
2008-09-16 19:28:00,93.875,93.885,93.82,93.835,455800000.0
2008-09-16 19:29:00,93.84,93.91,93.84,93.91,594300000.0
2008-09-16 19:30:00,93.905,93.915,93.88,93.91,428500000.0
2008-09-16 19:31:00,93.905,93.93,93.865,93.9,442700000.0
2008-09-16 19:32:00,93.895,93.945,93.895,93.945,193500000.0
2008-09-16 19:33:00,93.95,93.96,93.93,93.95,178500000.0
2008-09-16 19:34:00,93.945,93.965,93.94,93.96,102900000.0
2008-09-16 19:35:00,93.96,93.96,93.935,93.94,195700000.0
2008-09-16 19:36:00,93.935,93.935,93.9,93.915,289500000.0
2008-09-16 19:37:00,93.91,93.92,93.885,93.9,413500000.0
2008-09-16 19:38:00,93.9,93.905,93.875,93.89,302700000.0
2008-09-16 19:39:00,93.89,93.9,93.795,93.805,488000000.0
2008-09-16 19:40:00,93.79,93.82,93.78,93.79,663000000.0
2008-09-16 19:41:00,93.795,93.795,93.735,93.785,631500001.0
2008-09-16 19:42:00,93.79,93.845,93.78,93.82,371900000.0
2008-09-16 19:43:00,93.825,93.83,93.795,93.805,211900000.0
2008-09-16 19:44:00,93.805,93.82,93.79,93.795,305299998.0
2008-09-16 19:45:00,93.8,93.84,93.79,93.79,1113300008.0
2008-09-16 19:46:00,93.79,93.8,93.77,93.795,575299999.0
2008-09-16 19:47:00,93.81,93.84,93.77,93.795,302899999.0
2008-09-16 19:48:00,93.795,93.82,93.775,93.8,394600000.0
2008-09-16 19:49:00,93.8,93.875,93.8,93.85,586899999.0
2008-09-16 19:50:00,93.85,93.89,93.835,93.87,239600000.0
2008-09-16 19:51:00,93.875,93.9,93.85,93.87,391000000.0
2008-09-16 19:52:00,93.865,93.875,93.84,93.85,300600000.0
2008-09-16 19:53:00,93.845,93.87,93.83,93.84,351400000.0
2008-09-16 19:54:00,93.84,93.865,93.82,93.82,197400000.0
2008-09-16 19:55:00,93.825,93.905,93.825,93.895,575500000.0
2008-09-16 19:56:00,93.9,93.915,93.855,93.865,357600000.0
2008-09-16 19:57:00,93.865,93.94,93.84,93.935,197800000.0
2008-09-16 19:58:00,93.935,93.96,93.905,93.92,303600000.0
2008-09-16 19:59:00,93.905,93.975,93.905,93.95,495700001.0
2008-09-16 20:00:00,93.955,93.98,93.95,93.96,1084800000.0
2008-09-16 20:01:00,93.96,93.96,93.875,93.885,1373600000.0
2008-09-16 20:02:00,93.875,93.905,93.865,93.885,276900000.0
2008-09-16 20:03:00,93.88,93.885,93.835,93.855,384700000.0
2008-09-16 20:04:00,93.855,93.87,93.735,93.765,482600000.0
2008-09-16 20:05:00,93.765,93.795,93.73,93.775,479199999.0
2008-09-16 20:06:00,93.775,93.805,93.745,93.775,338400000.0
2008-09-16 20:07:00,93.79,93.84,93.78,93.815,296100000.0
2008-09-16 20:08:00,93.83,93.88,93.815,93.835,205200000.0
2008-09-16 20:09:00,93.835,93.885,93.775,93.845,274800000.0
2008-09-16 20:10:00,93.855,93.965,93.85,93.89,325200000.0
2008-09-16 20:11:00,93.89,93.915,93.835,93.845,264000000.0
2008-09-16 20:12:00,93.855,93.87,93.735,93.795,229200000.0
2008-09-16 20:13:00,93.825,93.825,93.635,93.67,464499991.0
2008-09-16 20:14:00,93.67,93.835,93.1,93.15,803299977.0
2008-09-16 20:15:00,93.18,93.39,93.155,93.335,1005199987.0
2008-09-16 20:16:00,93.34,93.51,93.285,93.445,633899999.0
2008-09-16 20:17:00,93.41,93.49,93.35,93.395,736099998.0
2008-09-16 20:18:00,93.395,93.53,93.34,93.4,581800001.0
2008-09-16 20:19:00,93.41,93.6,93.395,93.6,461800000.0
2008-09-16 20:20:00,93.58,93.665,93.38,93.435,871899991.0
2008-09-16 20:21:00,93.435,93.51,93.39,93.45,534700000.0
2008-09-16 20:22:00,93.45,93.485,93.36,93.405,499600001.0
2008-09-16 20:23:00,93.415,93.445,93.36,93.38,739000002.0
2008-09-16 20:24:00,93.4,93.4,93.325,93.345,628800000.0
2008-09-16 20:25:00,93.36,93.59,93.36,93.57,626800001.0
2008-09-16 20:26:00,93.57,93.65,93.55,93.65,510500000.0
2008-09-16 20:27:00,93.65,93.735,93.61,93.68,860500000.0
2008-09-16 20:28:00,93.7,93.73,93.595,93.72,701700000.0
2008-09-16 20:29:00,93.715,93.745,93.66,93.665,669700000.0
2008-09-16 20:30:00,93.68,93.79,93.67,93.79,514100000.0
2008-09-16 20:31:00,93.79,93.84,93.74,93.77,976399996.0
2008-09-16 20:32:00,93.75,93.81,93.64,93.67,546900000.0
2008-09-16 20:33:00,93.67,93.71,93.65,93.66,546900000.0
2008-09-16 20:34:00,93.66,93.69,93.59,93.605,593000000.0
2008-09-16 20:35:00,93.605,93.605,93.435,93.525,827899999.0
2008-09-16 20:36:00,93.53,93.55,93.475,93.505,588100000.0
2008-09-16 20:37:00,93.51,93.52,93.385,93.4,654100000.0
2008-09-16 20:38:00,93.39,93.82,93.375,93.76,1159599983.0
2008-09-16 20:39:00,93.76,94.015,93.755,93.945,859099991.0
2008-09-16 20:40:00,93.955,93.99,93.905,93.95,861400000.0
2008-09-16 20:41:00,93.945,94.02,93.89,94.0,779600000.0
2008-09-16 20:42:00,94.0,94.035,93.97,93.985,963700003.0
2008-09-16 20:43:00,93.985,94.03,93.94,93.96,788499999.0
2008-09-16 20:44:00,93.97,94.065,93.955,94.03,957299988.0
2008-09-16 20:45:00,94.03,94.13,93.985,94.06,481300000.0
2008-09-16 20:46:00,94.06,94.18,94.02,94.05,743700000.0
2008-09-16 20:47:00,94.045,94.23,94.04,94.185,677600000.0
2008-09-16 20:48:00,94.19,94.33,94.16,94.29,682400000.0
2008-09-16 20:49:00,94.29,94.495,94.28,94.495,584199999.0
2008-09-16 20:50:00,94.5,94.555,94.41,94.48,765500000.0
2008-09-16 20:51:00,94.475,94.475,94.385,94.39,585100000.0
2008-09-16 20:52:00,94.39,94.4,94.28,94.33,666300000.0
2008-09-16 20:53:00,94.34,94.36,94.25,94.33,709500000.0
2008-09-16 20:54:00,94.33,94.41,94.315,94.39,475900002.0
2008-09-16 20:55:00,94.39,94.465,94.375,94.43,546900000.0
2008-09-16 20:56:00,94.43,94.515,94.43,94.475,616000000.0
2008-09-16 20:57:00,94.48,94.515,94.375,94.435,660499997.0
2008-09-16 20:58:00,94.445,94.495,94.42,94.47,476000000.0
2008-09-16 20:59:00,94.455,94.485,94.39,94.41,515400000.0
2008-09-16 21:00:00,94.415,94.415,94.305,94.33,534500000.0
2008-09-16 21:01:00,94.33,94.33,94.265,94.29,354300000.0
2008-09-16 21:02:00,94.28,94.35,94.26,94.275,364800000.0
2008-09-16 21:03:00,94.27,94.27,94.14,94.14,369000000.0
2008-09-16 21:04:00,94.16,94.16,94.12,94.12,339900000.0
2008-09-16 21:05:00,94.12,94.18,94.11,94.165,358600000.0
2008-09-16 21:06:00,94.17,94.24,94.155,94.215,412200002.0
2008-09-16 21:07:00,94.22,94.3,94.22,94.265,414499998.0
2008-09-16 21:08:00,94.27,94.31,94.235,94.285,831799997.0
2008-09-16 21:09:00,94.29,94.32,94.255,94.32,352600000.0
2008-09-16 21:10:00,94.32,94.35,94.265,94.27,334600000.0
2008-09-16 21:11:00,94.27,94.32,94.265,94.27,344200000.0
2008-09-16 21:12:00,94.27,94.29,94.185,94.205,457600000.0
2008-09-16 21:13:00,94.2,94.26,94.17,94.235,493700000.0
2008-09-16 21:14:00,94.24,94.28,94.23,94.24,359500000.0
2008-09-16 21:15:00,94.25,94.29,94.225,94.26,408000000.0
2008-09-16 21:16:00,94.265,94.35,94.22,94.35,589299996.0
2008-09-16 21:17:00,94.33,94.41,94.32,94.41,590900000.0
2008-09-16 21:18:00,94.4,94.405,94.315,94.37,367700000.0
2008-09-16 21:19:00,94.365,94.43,94.365,94.415,356700000.0
2008-09-16 21:20:00,94.415,94.415,94.29,94.3,579500000.0
2008-09-16 21:21:00,94.29,94.29,94.24,94.27,463600000.0
2008-09-16 21:22:00,94.27,94.29,94.24,94.27,382800000.0
2008-09-16 21:23:00,94.28,94.28,94.25,94.25,140100000.0
2008-09-16 21:24:00,94.26,94.26,94.22,94.22,400300006.0
2008-09-16 21:25:00,94.22,94.27,94.2,94.2,420200002.0
2008-09-16 21:26:00,94.195,94.195,94.12,94.13,284700000.0
2008-09-16 21:27:00,94.15,94.19,94.095,94.1,598799994.0
2008-09-16 21:28:00,94.09,94.195,94.06,94.135,470900000.0
2008-09-16 21:29:00,94.135,94.16,94.105,94.11,353600000.0
2008-09-16 21:30:00,94.11,94.16,94.1,94.145,265900000.0
2008-09-16 21:31:00,94.15,94.16,94.11,94.14,359500000.0
2008-09-16 21:32:00,94.14,94.17,94.105,94.14,239800000.0
2008-09-16 21:33:00,94.14,94.17,94.14,94.17,208000000.0
2008-09-16 21:34:00,94.165,94.165,94.09,94.15,320400000.0
2008-09-16 21:35:00,94.145,94.16,94.12,94.145,292800000.0
2008-09-16 21:36:00,94.14,94.165,94.135,94.16,92400000.0
2008-09-16 21:37:00,94.165,94.195,94.14,94.165,140000000.0
2008-09-16 21:38:00,94.155,94.155,94.095,94.135,373600000.0
2008-09-16 21:39:00,94.13,94.175,94.12,94.155,329800001.0
2008-09-16 21:40:00,94.155,94.195,94.125,94.15,692099997.0
2008-09-16 21:41:00,94.15,94.17,94.11,94.115,271600000.0
2008-09-16 21:42:00,94.11,94.135,94.075,94.115,321600000.0
2008-09-16 21:43:00,94.11,94.165,94.075,94.135,316400000.0
2008-09-16 21:44:00,94.135,94.18,94.125,94.17,231400002.0
2008-09-16 21:45:00,94.17,94.27,94.17,94.27,488400000.0
2008-09-16 21:46:00,94.27,94.27,94.145,94.19,524700000.0
2008-09-16 21:47:00,94.19,94.245,94.19,94.22,286800000.0
2008-09-16 21:48:00,94.22,94.28,94.215,94.24,250800000.0
2008-09-16 21:49:00,94.24,94.24,94.175,94.23,205200000.0
2008-09-16 21:50:00,94.22,94.285,94.2,94.26,668799999.0
2008-09-16 21:51:00,94.255,94.35,94.255,94.285,611799999.0
2008-09-16 21:52:00,94.29,94.33,94.26,94.32,512700000.0
2008-09-16 21:53:00,94.32,94.355,94.305,94.33,448300000.0
2008-09-16 21:54:00,94.33,94.33,94.26,94.275,362900000.0
2008-09-16 21:55:00,94.275,94.33,94.265,94.31,463800001.0
2008-09-16 21:56:00,94.32,94.34,94.31,94.32,284600000.0
2008-09-16 21:57:00,94.32,94.32,94.25,94.26,399100001.0
2008-09-16 21:58:00,94.27,94.31,94.26,94.28,503800000.0
2008-09-16 21:59:00,94.295,94.305,94.26,94.285,354800000.0
2008-09-16 22:00:00,94.28,94.32,94.265,94.32,218400000.0
2008-09-16 22:01:00,94.32,94.415,94.31,94.36,724400001.0
2008-09-16 22:02:00,94.355,94.44,94.355,94.43,439799999.0
2008-09-16 22:03:00,94.43,94.47,94.38,94.415,394700000.0
2008-09-16 22:04:00,94.435,94.48,94.425,94.465,338100000.0
2008-09-16 22:05:00,94.465,94.48,94.42,94.475,200100000.0
2008-09-16 22:06:00,94.48,94.555,94.475,94.525,209700000.0
2008-09-16 22:07:00,94.525,94.54,94.47,94.52,277200000.0
2008-09-16 22:08:00,94.52,94.525,94.485,94.485,159300000.0
2008-09-16 22:09:00,94.495,94.51,94.465,94.475,182400000.0
2008-09-16 22:10:00,94.48,94.63,94.465,94.63,339600002.0
2008-09-16 22:11:00,94.61,94.66,94.565,94.63,521800000.0
2008-09-16 22:12:00,94.59,94.65,94.515,94.54,618600000.0
2008-09-16 22:13:00,94.645,94.708,94.48,94.515,499300000.0
2008-09-16 22:14:00,94.525,94.525,94.455,94.475,219600000.0
2008-09-16 22:15:00,94.47,94.495,94.42,94.495,207600000.0
2008-09-16 22:16:00,94.5,94.565,94.5,94.56,230100000.0
2008-09-16 22:17:00,94.55,94.585,94.55,94.585,204000000.0
2008-09-16 22:18:00,94.585,94.585,94.53,94.545,216000000.0
2008-09-16 22:19:00,94.53,94.545,94.495,94.495,129000000.0
2008-09-16 22:20:00,94.495,94.525,94.485,94.5,120300000.0
2008-09-16 22:21:00,94.51,94.54,94.5,94.515,197600000.0
2008-09-16 22:22:00,94.515,94.545,94.495,94.54,189600000.0
2008-09-16 22:23:00,94.535,94.55,94.51,94.535,82600000.0
2008-09-16 22:24:00,94.535,94.555,94.515,94.52,313800000.0
2008-09-16 22:25:00,94.515,94.535,94.485,94.51,211200000.0
2008-09-16 22:26:00,94.515,94.55,94.5,94.51,220600000.0
2008-09-16 22:27:00,94.515,94.575,94.515,94.54,232400000.0
2008-09-16 22:28:00,94.545,94.58,94.54,94.565,182400000.0
2008-09-16 22:29:00,94.56,94.57,94.54,94.54,921300000.0
2008-09-16 22:30:00,94.54,94.57,94.54,94.56,211500000.0
2008-09-16 22:31:00,94.565,94.565,94.525,94.53,139500000.0
2008-09-16 22:32:00,94.535,94.54,94.485,94.495,388500000.0
2008-09-16 22:33:00,94.5,94.515,94.47,94.48,206700000.0
2008-09-16 22:34:00,94.5,94.525,94.495,94.52,81600000.0
2008-09-16 22:35:00,94.525,94.53,94.51,94.53,51600000.0
2008-09-16 22:36:00,94.53,94.555,94.51,94.51,261000000.0
2008-09-16 22:37:00,94.51,94.565,94.48,94.495,190800000.0
2008-09-16 22:38:00,94.5,94.525,94.475,94.515,383700000.0
2008-09-16 22:39:00,94.51,94.515,94.465,94.465,440200000.0
2008-09-16 22:40:00,94.46,94.495,94.425,94.425,585300000.0
2008-09-16 22:41:00,94.425,94.485,94.415,94.44,341800000.0
2008-09-16 22:42:00,94.41,94.41,94.2,94.27,438800000.0
2008-09-16 22:43:00,94.275,94.32,94.18,94.32,438800000.0
2008-09-16 22:44:00,94.235,94.285,94.215,94.275,376799999.0
2008-09-16 22:45:00,94.26,94.26,94.165,94.255,201600000.0
2008-09-16 22:46:00,94.26,94.29,94.215,94.25,327200001.0
2008-09-16 22:47:00,94.25,94.265,94.25,94.25,525999988.0
2008-09-16 22:48:00,94.26,94.275,94.25,94.255,261100000.0
2008-09-16 22:49:00,94.25,94.28,94.25,94.275,133600000.0
2008-09-16 22:50:00,94.255,94.265,94.14,94.16,685399992.0
2008-09-16 22:51:00,94.16,94.185,93.99,93.995,600399989.0
2008-09-16 22:52:00,94.0,94.025,93.98,94.015,419800000.0
2008-09-16 22:53:00,94.0,94.215,93.975,94.05,665799990.0
2008-09-16 22:54:00,94.06,94.275,94.03,94.03,2135399943.0
2008-09-16 22:55:00,94.09,94.09,94.005,94.09,2146499946.0
2008-09-16 22:56:00,94.09,94.145,94.01,94.125,966799992.0
2008-09-16 22:57:00,94.12,94.14,94.03,94.035,616999998.0
2008-09-16 22:58:00,94.02,94.1,94.0,94.1,828799972.0
2008-09-16 22:59:00,94.1,94.105,94.1,94.1,728399975.0
2008-09-16 23:00:00,94.1,94.1,94.1,94.1,562799979.0
2008-09-16 23:01:00,94.1,94.1,94.1,94.1,1098799959.0
2008-09-16 23:02:00,94.1,94.1,94.1,94.1,214399992.0
2008-09-16 23:03:00,94.1,94.1,94.1,94.1,349599990.0
2008-09-16 23:04:00,94.1,94.1,94.09,94.1,993999973.0
2008-09-16 23:05:00,94.1,94.1,94.1,94.1,57199999.0
2008-09-16 23:06:00,94.089,94.089,94.033,94.06,37800000.0
2008-09-16 23:07:00,94.1,94.1,94.1,94.1,321599988.0
2008-09-16 23:08:00,94.05,94.07,93.91,93.91,124900000.0
2008-09-16 23:09:00,93.92,93.98,93.89,93.98,124900000.0
2008-09-16 23:10:00,93.96,93.982,93.936,93.973,124900000.0
2008-09-16 23:11:00,93.975,93.984,93.909,93.945,71300001.0
2008-09-16 23:12:00,93.95,93.989,93.932,93.965,136900001.0
2008-09-16 23:13:00,93.98,94.02,93.98,94.01,973799968.0
2008-09-16 23:14:00,94.0,94.01,93.98,94.01,644499978.0
2008-09-16 23:15:00,94.035,94.09,94.0,94.07,948499990.0
2008-09-16 23:16:00,94.07,94.09,94.07,94.07,703199985.0
2008-09-16 23:17:00,94.08,94.09,94.08,94.09,349399989.0
2008-09-16 23:18:00,94.09,94.09,94.09,94.09,53599998.0
2008-09-16 23:19:00,94.09,94.09,94.09,94.09,53599998.0
2008-09-16 23:20:00,94.1,94.1,94.085,94.09,28799999.0
2008-09-16 23:21:00,94.12,94.17,94.1,94.15,237500004.0
2008-09-16 23:22:00,94.12,94.195,94.12,94.195,237500004.0
2008-09-16 23:23:00,94.183,94.203,94.157,94.191,115900000.0
2008-09-16 23:24:00,94.21,94.22,94.2,94.22,1154599962.0
2008-09-16 23:25:00,94.25,94.25,94.21,94.23,549099992.0
2008-09-16 23:26:00,94.21,94.215,94.21,94.21,549099992.0
2008-09-16 23:27:00,94.2,94.23,94.19,94.23,410499991.0
2008-09-16 23:28:00,94.235,94.245,94.18,94.18,1161699979.0
2008-09-16 23:29:00,94.18,94.2,94.18,94.19,686499993.0
2008-09-16 23:30:00,94.19,94.195,94.19,94.19,7500000.0
2008-09-16 23:31:00,94.19,94.19,94.105,94.12,122699999.0
2008-09-16 23:32:00,94.1,94.1,93.99,94.01,226400001.0
2008-09-16 23:33:00,93.98,93.98,93.75,93.83,226400001.0
2008-09-16 23:34:00,93.73,93.825,93.72,93.755,226400001.0
2008-09-16 23:35:00,93.765,93.765,93.75,93.75,498599997.0
2008-09-16 23:36:00,93.75,93.765,93.75,93.75,707799975.0
2008-09-16 23:37:00,93.75,93.75,93.65,93.67,1397799969.0
2008-09-16 23:38:00,93.67,93.7,93.67,93.7,143600001.0
2008-09-16 23:39:00,93.68,93.69,93.64,93.68,686599989.0
2008-09-16 23:40:00,93.665,93.715,93.645,93.695,686599989.0
2008-09-16 23:41:00,93.695,93.745,93.655,93.69,980999985.0
2008-09-16 23:42:00,93.69,93.78,93.63,93.655,1478199963.0
2008-09-16 23:43:00,93.64,93.685,93.63,93.68,702799982.0
2008-09-16 23:44:00,93.675,93.69,93.57,93.685,1912199984.0
2008-09-16 23:45:00,93.61,93.68,93.57,93.61,646200006.0
2008-09-16 23:46:00,93.62,93.68,93.6,93.67,646200006.0
2008-09-16 23:47:00,93.66,93.71,93.65,93.71,646200006.0
2008-09-16 23:48:00,93.715,93.73,93.68,93.685,179199999.0
2008-09-16 23:49:00,93.69,93.815,93.685,93.805,185200000.0
2008-09-16 23:50:00,93.8,93.875,93.75,93.805,848099999.0
2008-09-16 23:51:00,93.81,93.865,93.8,93.85,697599993.0
2008-09-16 23:52:00,93.845,93.985,93.845,93.965,855399985.0
2008-09-16 23:53:00,93.97,94.06,93.905,93.935,201600000.0
2008-09-16 23:54:00,93.925,93.975,93.92,93.975,121999999.0
2008-09-16 23:55:00,93.965,94.005,93.95,94.005,196799997.0
2008-09-16 23:56:00,94.03,94.03,93.95,93.96,860799984.0
2008-09-16 23:57:00,93.99,93.99,93.99,93.99,860799984.0
2008-09-16 23:58:00,93.99,93.99,93.99,93.99,215199996.0
2008-09-16 23:59:00,93.99,93.99,93.85,93.85,1048599982.0
2008-09-17 00:00:00,93.86,93.86,93.78,93.82,1237399977.0
2008-09-17 00:01:00,93.85,93.85,93.85,93.85,1237399977.0
2008-09-17 00:02:00,93.85,93.85,93.74,93.76,1381399968.0
2008-09-17 00:03:00,93.76,93.81,93.745,93.81,150799995.0
2008-09-17 00:04:00,93.795,93.815,93.78,93.81,36100000.0
2008-09-17 00:05:00,93.8,93.855,93.74,93.84,160499996.0
2008-09-17 00:06:00,93.84,93.92,93.84,93.845,71799999.0
2008-09-17 00:07:00,93.86,93.885,93.85,93.875,144799999.0
2008-09-17 00:08:00,93.89,93.905,93.87,93.905,65800000.0
2008-09-17 00:09:00,93.895,93.905,93.88,93.885,68400000.0
2008-09-17 00:10:00,93.885,93.895,93.88,93.88,223599993.0
2008-09-17 00:11:00,93.88,93.88,93.88,93.88,589599978.0
2008-09-17 00:12:00,93.88,93.88,93.88,93.88,1749199937.0
2008-09-17 00:13:00,93.8,93.88,93.8,93.88,588199981.0
2008-09-17 00:14:00,93.88,93.88,93.88,93.88,351999988.0
2008-09-17 00:15:00,93.88,93.88,93.88,93.88,650399978.0
2008-09-17 00:16:00,93.88,93.88,93.88,93.88,482399982.0
2008-09-17 00:17:00,93.88,93.88,93.88,93.88,696799974.0
2008-09-17 00:18:00,93.88,93.88,93.88,93.88,428799984.0
2008-09-17 00:19:00,93.88,93.88,93.88,93.88,455599983.0
2008-09-17 00:20:00,93.88,93.88,93.815,93.83,473499985.0
2008-09-17 00:21:00,93.83,93.83,93.685,93.76,1101799972.0
2008-09-17 00:22:00,93.76,93.76,93.72,93.73,109200000.0
2008-09-17 00:23:00,93.74,93.795,93.73,93.795,191299995.0
2008-09-17 00:24:00,93.785,93.8,93.785,93.795,25200000.0
2008-09-17 00:25:00,93.79,93.79,93.78,93.78,495799989.0
2008-09-17 00:26:00,93.78,93.8,93.77,93.79,347100002.0
2008-09-17 00:27:00,93.78,93.86,93.78,93.82,72400000.0
2008-09-17 00:28:00,93.835,93.87,93.83,93.855,135600000.0
2008-09-17 00:29:00,93.86,93.875,93.845,93.85,163599999.0
2008-09-17 00:30:00,93.85,93.855,93.85,93.85,151999999.0
2008-09-17 00:31:00,93.86,93.87,93.85,93.85,119899997.0
2008-09-17 00:32:00,93.85,93.865,93.84,93.865,852299996.0
2008-09-17 00:33:00,93.87,93.87,93.85,93.86,188000004.0
2008-09-17 00:34:00,93.86,93.86,93.84,93.84,104200001.0
2008-09-17 00:35:00,93.84,93.855,93.83,93.83,138500003.0
2008-09-17 00:36:00,93.82,93.86,93.8,93.84,449300005.0
2008-09-17 00:37:00,93.84,93.84,93.77,93.77,394799989.0
2008-09-17 00:38:00,93.77,93.83,93.77,93.83,390900000.0
2008-09-17 00:39:00,93.83,93.84,93.82,93.825,57600000.0
2008-09-17 00:40:00,93.825,93.825,93.8,93.82,1417599995.0
2008-09-17 00:41:00,93.82,93.82,93.8,93.805,84600000.0
2008-09-17 00:42:00,93.805,93.825,93.805,93.82,32400000.0
2008-09-17 00:43:00,93.825,93.825,93.8,93.805,57600000.0
2008-09-17 00:44:00,93.805,93.81,93.77,93.77,51900000.0
2008-09-17 00:45:00,93.775,93.835,93.765,93.81,217400001.0
2008-09-17 00:46:00,93.815,93.86,93.815,93.835,150799999.0
2008-09-17 00:47:00,93.82,93.855,93.82,93.85,134399999.0
2008-09-17 00:48:00,93.865,93.895,93.835,93.86,283300000.0
2008-09-17 00:49:00,93.86,93.925,93.845,93.89,755699993.0
2008-09-17 00:50:00,93.9,94.04,93.9,93.97,2044600038.0
2008-09-17 00:51:00,94.02,94.02,93.99,94.02,2044600038.0
2008-09-17 00:52:00,94.02,94.02,93.955,93.955,1311900023.0
2008-09-17 00:53:00,93.95,93.95,93.93,93.935,32400000.0
2008-09-17 00:54:00,93.945,93.95,93.945,93.95,14400000.0
2008-09-17 00:55:00,93.95,94.02,93.95,93.985,354899995.0
2008-09-17 00:56:00,93.99,94.0,93.96,93.97,75600000.0
2008-09-17 00:57:00,93.965,93.965,93.95,93.96,509599987.0
2008-09-17 00:58:00,93.975,94.06,93.96,94.05,650499997.0
2008-09-17 00:59:00,94.05,94.1,94.03,94.06,813099986.0
2008-09-17 01:00:00,94.06,94.06,94.04,94.04,757599975.0
2008-09-17 01:01:00,94.04,94.26,94.03,94.26,843399994.0
2008-09-17 01:02:00,94.25,94.265,94.16,94.22,562199995.0
2008-09-17 01:03:00,94.24,94.31,94.185,94.22,683499990.0
2008-09-17 01:04:00,94.22,94.22,94.14,94.15,1562799969.0
2008-09-17 01:05:00,94.15,94.185,94.14,94.185,660799984.0
2008-09-17 01:06:00,94.165,94.25,94.155,94.25,223200000.0
2008-09-17 01:07:00,94.19,94.2,94.11,94.135,586200003.0
2008-09-17 01:08:00,94.12,94.17,94.11,94.14,219600000.0
2008-09-17 01:09:00,94.14,94.145,94.07,94.08,531999996.0
2008-09-17 01:10:00,94.08,94.105,94.01,94.05,410199999.0
2008-09-17 01:11:00,94.065,94.1,94.06,94.08,162000000.0
2008-09-17 01:12:00,94.075,94.08,94.075,94.075,25200000.0
2008-09-17 01:13:00,94.08,94.085,94.07,94.085,22500000.0
2008-09-17 01:14:00,94.085,94.11,94.07,94.095,86400000.0
2008-09-17 01:15:00,94.095,94.1,94.03,94.065,142800000.0
2008-09-17 01:16:00,94.065,94.11,94.065,94.11,97200000.0
2008-09-17 01:17:00,94.1,94.135,94.1,94.13,62200000.0
2008-09-17 01:18:00,94.135,94.19,94.125,94.19,104400000.0
2008-09-17 01:19:00,94.195,94.25,94.18,94.24,223200000.0
2008-09-17 01:20:00,94.25,94.275,94.205,94.25,229200000.0
2008-09-17 01:21:00,94.25,94.25,94.185,94.23,115599999.0
2008-09-17 01:22:00,94.24,94.26,94.17,94.17,376299998.0
2008-09-17 01:23:00,94.17,94.19,94.17,94.17,1257999957.0
2008-09-17 01:24:00,94.17,94.185,94.15,94.15,1170799969.0
2008-09-17 01:25:00,94.145,94.18,94.135,94.18,194400000.0
2008-09-17 01:26:00,94.14,94.19,94.14,94.18,385600000.0
2008-09-17 01:27:00,94.16,94.29,94.155,94.28,755699998.0
2008-09-17 01:28:00,94.295,94.445,94.28,94.3,513999997.0
2008-09-17 01:29:00,94.3,94.32,94.24,94.3,384800000.0
2008-09-17 01:30:00,94.3,94.365,94.3,94.35,402800001.0
2008-09-17 01:31:00,94.315,94.475,94.315,94.475,515499995.0
2008-09-17 01:32:00,94.46,94.57,94.46,94.54,815799994.0
2008-09-17 01:33:00,94.555,94.6,94.51,94.55,598099993.0
2008-09-17 01:34:00,94.55,94.63,94.55,94.59,263999999.0
2008-09-17 01:35:00,94.57,94.61,94.52,94.6,188100000.0
2008-09-17 01:36:00,94.59,94.62,94.55,94.55,458599998.0
2008-09-17 01:37:00,94.54,94.58,94.53,94.56,458599998.0
2008-09-17 01:38:00,94.555,94.57,94.495,94.56,458599998.0
2008-09-17 01:39:00,94.555,94.62,94.535,94.61,468499998.0
2008-09-17 01:40:00,94.61,94.645,94.57,94.59,670900002.0
2008-09-17 01:41:00,94.59,94.645,94.57,94.61,561100000.0
2008-09-17 01:42:00,94.615,94.69,94.615,94.66,399100000.0
2008-09-17 01:43:00,94.66,94.66,94.57,94.61,514499998.0
2008-09-17 01:44:00,94.61,94.63,94.57,94.61,509400000.0
2008-09-17 01:45:00,94.61,94.61,94.5,94.5,504000000.0
2008-09-17 01:46:00,94.5,94.52,94.475,94.475,269600000.0
2008-09-17 01:47:00,94.47,94.505,94.455,94.46,190000000.0
2008-09-17 01:48:00,94.46,94.46,94.44,94.44,142400000.0
2008-09-17 01:49:00,94.44,94.47,94.405,94.405,128400000.0
2008-09-17 01:50:00,94.405,94.46,94.395,94.435,164800000.0
2008-09-17 01:51:00,94.45,94.545,94.45,94.54,211800000.0
2008-09-17 01:52:00,94.54,94.58,94.53,94.545,488400003.0
2008-09-17 01:53:00,94.555,94.57,94.53,94.545,413400007.0
2008-09-17 01:54:00,94.55,94.56,94.535,94.545,99200000.0
2008-09-17 01:55:00,94.53,94.54,94.47,94.475,397300000.0
2008-09-17 01:56:00,94.48,94.48,94.46,94.47,91700000.0
2008-09-17 01:57:00,94.48,94.48,94.42,94.44,334400002.0
2008-09-17 01:58:00,94.435,94.49,94.435,94.46,19200000.0
2008-09-17 01:59:00,94.48,94.53,94.465,94.53,329600000.0
2008-09-17 02:00:00,94.53,94.58,94.53,94.56,651600000.0
2008-09-17 02:01:00,94.575,94.735,94.575,94.725,288600000.0
2008-09-17 02:02:00,94.72,94.74,94.68,94.68,347200000.0
2008-09-17 02:03:00,94.69,94.715,94.69,94.69,334700000.0
2008-09-17 02:04:00,94.69,94.69,94.63,94.63,263700000.0
2008-09-17 02:05:00,94.63,94.71,94.63,94.7,616000000.0
2008-09-17 02:06:00,94.71,94.71,94.69,94.7,226600000.0
2008-09-17 02:07:00,94.71,94.78,94.7,94.75,167500000.0
2008-09-17 02:08:00,94.74,94.93,94.74,94.91,729699996.0
2008-09-17 02:09:00,94.91,95.05,94.89,95.05,1826199992.0
2008-09-17 02:10:00,95.05,95.05,94.91,94.93,903299977.0
2008-09-17 02:11:00,94.925,94.99,94.92,94.97,614299998.0
2008-09-17 02:12:00,94.97,94.99,94.905,94.97,845099989.0
2008-09-17 02:13:00,94.965,95.11,94.96,95.08,209499999.0
2008-09-17 02:14:00,95.08,95.16,95.08,95.155,541100001.0
2008-09-17 02:15:00,95.15,95.19,95.105,95.15,997799994.0
2008-09-17 02:16:00,95.15,95.18,95.15,95.15,291999999.0
2008-09-17 02:17:00,95.14,95.15,95.105,95.135,499800000.0
2008-09-17 02:18:00,95.135,95.205,95.135,95.18,233600000.0
2008-09-17 02:19:00,95.18,95.18,95.105,95.155,333400000.0
2008-09-17 02:20:00,95.145,95.18,95.1,95.115,379700000.0
2008-09-17 02:21:00,95.08,95.12,95.07,95.1,389600000.0
2008-09-17 02:22:00,95.1,95.14,95.06,95.12,367400000.0
2008-09-17 02:23:00,95.12,95.13,95.09,95.09,403600000.0
2008-09-17 02:24:00,95.09,95.1,95.04,95.07,277400000.0
2008-09-17 02:25:00,95.06,95.09,95.06,95.07,266800000.0
2008-09-17 02:26:00,95.07,95.07,94.96,94.965,218300000.0
2008-09-17 02:27:00,94.965,94.965,94.905,94.915,201600000.0
2008-09-17 02:28:00,94.91,94.97,94.905,94.93,209400000.0
2008-09-17 02:29:00,94.93,94.94,94.88,94.94,168900000.0
2008-09-17 02:30:00,94.935,94.975,94.915,94.975,109300000.0
2008-09-17 02:31:00,94.97,94.98,94.95,94.95,110000000.0
2008-09-17 02:32:00,94.955,94.985,94.945,94.985,48000000.0
2008-09-17 02:33:00,94.975,95.005,94.965,94.99,79600000.0
2008-09-17 02:34:00,94.985,95.01,94.955,95.005,141100000.0
2008-09-17 02:35:00,95.0,95.005,94.955,94.98,99600000.0
2008-09-17 02:36:00,94.985,95.01,94.94,94.99,185700000.0
2008-09-17 02:37:00,94.995,95.03,94.965,94.985,169199999.0
2008-09-17 02:38:00,94.985,95.0,94.985,94.995,38400000.0
2008-09-17 02:39:00,94.985,94.985,94.94,94.965,130500000.0
2008-09-17 02:40:00,94.965,95.015,94.965,95.005,96000000.0
2008-09-17 02:41:00,95.01,95.06,95.005,95.045,100800000.0
2008-09-17 02:42:00,95.025,95.065,95.02,95.05,122400000.0
2008-09-17 02:43:00,95.05,95.055,94.97,94.98,126900000.0
2008-09-17 02:44:00,94.98,94.98,94.955,94.975,136400000.0
2008-09-17 02:45:00,94.97,95.02,94.96,95.01,146400000.0
2008-09-17 02:46:00,95.015,95.02,94.985,95.015,233400000.0
2008-09-17 02:47:00,95.02,95.03,94.98,95.02,115400000.0
2008-09-17 02:48:00,95.025,95.025,95.0,95.0,112800000.0
2008-09-17 02:49:00,95.0,95.0,95.0,95.0,163200000.0
2008-09-17 02:50:00,95.0,95.005,95.0,95.0,124800000.0
2008-09-17 02:51:00,95.0,95.0,94.905,94.94,427600000.0
2008-09-17 02:52:00,94.94,94.97,94.91,94.915,185700000.0
2008-09-17 02:53:00,94.915,94.93,94.89,94.905,435600000.0
2008-09-17 02:54:00,94.92,94.925,94.87,94.885,350400000.0
2008-09-17 02:55:00,94.885,94.9,94.78,94.78,789700000.0
2008-09-17 02:56:00,94.78,94.78,94.665,94.665,300000000.0
2008-09-17 02:57:00,94.655,94.7,94.625,94.7,326100000.0
2008-09-17 02:58:00,94.7,94.71,94.63,94.695,304900000.0
2008-09-17 02:59:00,94.695,94.8,94.69,94.775,369300000.0
2008-09-17 03:00:00,94.77,94.835,94.76,94.835,321600000.0
2008-09-17 03:01:00,94.835,94.845,94.82,94.84,286900000.0
2008-09-17 03:02:00,94.84,94.86,94.82,94.83,229800000.0
2008-09-17 03:03:00,94.835,94.86,94.83,94.855,99400000.0
2008-09-17 03:04:00,94.85,94.86,94.85,94.855,37800000.0
2008-09-17 03:05:00,94.85,94.87,94.84,94.845,203300000.0
2008-09-17 03:06:00,94.84,94.84,94.79,94.81,82700000.0
2008-09-17 03:07:00,94.81,94.855,94.81,94.85,150000000.0
2008-09-17 03:08:00,94.85,94.86,94.83,94.83,181200000.0
2008-09-17 03:09:00,94.83,94.84,94.81,94.815,242400000.0
2008-09-17 03:10:00,94.815,94.885,94.81,94.875,208400000.0
2008-09-17 03:11:00,94.88,94.885,94.815,94.815,213500000.0
2008-09-17 03:12:00,94.81,94.825,94.81,94.81,515700000.0
2008-09-17 03:13:00,94.81,94.81,94.73,94.76,476300000.0
2008-09-17 03:14:00,94.76,94.765,94.705,94.715,201400000.0
2008-09-17 03:15:00,94.715,94.73,94.69,94.695,139200000.0
2008-09-17 03:16:00,94.695,94.73,94.695,94.715,75600000.0
2008-09-17 03:17:00,94.72,94.74,94.695,94.695,172000000.0
2008-09-17 03:18:00,94.71,94.76,94.7,94.745,124800000.0
2008-09-17 03:19:00,94.735,94.77,94.73,94.77,146400000.0
2008-09-17 03:20:00,94.78,94.78,94.74,94.765,146400000.0
2008-09-17 03:21:00,94.765,94.775,94.755,94.765,178800000.0
2008-09-17 03:22:00,94.76,94.78,94.76,94.76,120000000.0
2008-09-17 03:23:00,94.765,94.81,94.76,94.795,201300000.0
2008-09-17 03:24:00,94.8,94.82,94.795,94.81,112800000.0
2008-09-17 03:25:00,94.805,94.81,94.77,94.775,113700000.0
2008-09-17 03:26:00,94.77,94.775,94.745,94.745,123300000.0
2008-09-17 03:27:00,94.74,94.745,94.73,94.735,125700000.0
2008-09-17 03:28:00,94.73,94.79,94.73,94.77,191900000.0
2008-09-17 03:29:00,94.765,94.77,94.75,94.75,249999997.0
2008-09-17 03:30:00,94.75,94.75,94.735,94.75,57600000.0
2008-09-17 03:31:00,94.75,94.755,94.74,94.745,67400000.0
2008-09-17 03:32:00,94.74,94.76,94.74,94.75,153300000.0
2008-09-17 03:33:00,94.75,94.77,94.75,94.755,63900000.0
2008-09-17 03:34:00,94.76,94.765,94.755,94.765,49800000.0
2008-09-17 03:35:00,94.76,94.77,94.76,94.76,45900000.0
2008-09-17 03:36:00,94.765,94.79,94.765,94.79,112900000.0
2008-09-17 03:37:00,94.785,94.805,94.78,94.785,106200000.0
2008-09-17 03:38:00,94.785,94.81,94.77,94.77,296200000.0
2008-09-17 03:39:00,94.775,94.795,94.77,94.78,326400000.0
2008-09-17 03:40:00,94.78,94.795,94.765,94.765,172800000.0
2008-09-17 03:41:00,94.765,94.8,94.765,94.79,187200000.0
2008-09-17 03:42:00,94.79,94.83,94.785,94.83,172800000.0
2008-09-17 03:43:00,94.83,94.855,94.82,94.845,144000000.0
2008-09-17 03:44:00,94.84,94.86,94.83,94.855,551600002.0
2008-09-17 03:45:00,94.85,94.93,94.83,94.91,168000000.0
2008-09-17 03:46:00,94.905,94.905,94.85,94.855,261600000.0
2008-09-17 03:47:00,94.85,94.865,94.825,94.83,170799999.0
2008-09-17 03:48:00,94.83,94.86,94.82,94.83,593600004.0
2008-09-17 03:49:00,94.83,94.83,94.83,94.83,1152399957.0
2008-09-17 03:50:00,94.83,94.84,94.83,94.835,1441199965.0
2008-09-17 03:51:00,94.82,94.85,94.8,94.83,554900010.0
2008-09-17 03:52:00,94.83,94.895,94.83,94.845,554900010.0
2008-09-17 03:53:00,94.85,94.865,94.84,94.845,278100000.0
2008-09-17 03:54:00,94.845,94.85,94.84,94.84,370500000.0
2008-09-17 03:55:00,94.84,94.87,94.84,94.86,286000000.0
2008-09-17 03:56:00,94.86,94.895,94.86,94.88,347200000.0
2008-09-17 03:57:00,94.88,94.88,94.86,94.87,180500000.0
2008-09-17 03:58:00,94.87,94.905,94.87,94.905,52500000.0
2008-09-17 03:59:00,94.905,94.905,94.835,94.85,164500000.0
2008-09-17 04:00:00,94.855,94.91,94.855,94.895,187200000.0
2008-09-17 04:01:00,94.895,94.91,94.86,94.905,367899994.0
2008-09-17 04:02:00,94.905,94.94,94.89,94.925,105600000.0
2008-09-17 04:03:00,94.92,94.945,94.9,94.91,148900000.0
2008-09-17 04:04:00,94.91,94.93,94.86,94.875,121600000.0
2008-09-17 04:05:00,94.88,94.955,94.87,94.95,302700000.0
2008-09-17 04:06:00,94.95,94.97,94.92,94.945,434700000.0
2008-09-17 04:07:00,94.945,94.985,94.935,94.975,218100000.0
2008-09-17 04:08:00,94.98,94.985,94.955,94.975,260400000.0
2008-09-17 04:09:00,94.98,94.99,94.97,94.975,501600000.0
2008-09-17 04:10:00,94.975,94.975,94.97,94.97,331200000.0
2008-09-17 04:11:00,94.97,94.97,94.875,94.9,365600000.0
2008-09-17 04:12:00,94.9,94.93,94.865,94.88,134500000.0
2008-09-17 04:13:00,94.88,94.91,94.87,94.895,148100000.0
2008-09-17 04:14:00,94.89,94.9,94.845,94.86,182600000.0
2008-09-17 04:15:00,94.87,94.91,94.865,94.91,75600000.0
2008-09-17 04:16:00,94.9,94.91,94.88,94.88,76800000.0
2008-09-17 04:17:00,94.875,94.875,94.845,94.855,55200000.0
2008-09-17 04:18:00,94.855,94.9,94.835,94.875,94800000.0
2008-09-17 04:19:00,94.86,94.87,94.84,94.85,139200000.0
2008-09-17 04:20:00,94.84,94.85,94.8,94.83,139200000.0
2008-09-17 04:21:00,94.82,94.84,94.81,94.82,139200000.0
2008-09-17 04:22:00,94.83,94.83,94.8,94.805,139200000.0
2008-09-17 04:23:00,94.81,94.865,94.81,94.865,116400000.0
2008-09-17 04:24:00,94.865,94.865,94.84,94.84,152400000.0
2008-09-17 04:25:00,94.84,94.845,94.815,94.825,177600000.0
2008-09-17 04:26:00,94.82,94.835,94.795,94.795,145500000.0
2008-09-17 04:27:00,94.795,94.805,94.785,94.805,144000000.0
2008-09-17 04:28:00,94.8,94.82,94.8,94.81,82500000.0
2008-09-17 04:29:00,94.81,94.82,94.775,94.79,226800000.0
2008-09-17 04:30:00,94.79,94.81,94.785,94.79,229800000.0
2008-09-17 04:31:00,94.795,94.81,94.795,94.795,121200000.0
2008-09-17 04:32:00,94.795,94.805,94.795,94.795,88800000.0
2008-09-17 04:33:00,94.795,94.8,94.785,94.795,109200000.0
2008-09-17 04:34:00,94.79,94.795,94.77,94.77,127200000.0
2008-09-17 04:35:00,94.765,94.785,94.76,94.77,177600000.0
2008-09-17 04:36:00,94.775,94.775,94.75,94.765,118800000.0
2008-09-17 04:37:00,94.765,94.78,94.75,94.775,207000000.0
2008-09-17 04:38:00,94.77,94.775,94.765,94.77,67200000.0
2008-09-17 04:39:00,94.765,94.77,94.685,94.69,241200000.0
2008-09-17 04:40:00,94.69,94.715,94.69,94.715,191600000.0
2008-09-17 04:41:00,94.715,94.755,94.715,94.745,242400000.0
2008-09-17 04:42:00,94.75,94.77,94.73,94.73,208800000.0
2008-09-17 04:43:00,94.725,94.77,94.72,94.76,154800000.0
2008-09-17 04:44:00,94.765,94.77,94.745,94.745,106800000.0
2008-09-17 04:45:00,94.74,94.755,94.735,94.745,127200000.0
2008-09-17 04:46:00,94.74,94.74,94.72,94.74,100800000.0
2008-09-17 04:47:00,94.74,94.755,94.74,94.75,45600000.0
2008-09-17 04:48:00,94.76,94.76,94.745,94.755,46800000.0
2008-09-17 04:49:00,94.765,94.77,94.755,94.755,30000000.0
2008-09-17 04:50:00,94.75,94.76,94.745,94.75,22800000.0
2008-09-17 04:51:00,94.755,94.755,94.74,94.74,60000000.0
2008-09-17 04:52:00,94.74,94.74,94.675,94.73,127200000.0
2008-09-17 04:53:00,94.725,94.725,94.685,94.695,324000000.0
2008-09-17 04:54:00,94.695,94.705,94.67,94.705,142200000.0
2008-09-17 04:55:00,94.705,94.72,94.695,94.72,87400000.0
2008-09-17 04:56:00,94.73,94.74,94.705,94.71,124800000.0
2008-09-17 04:57:00,94.705,94.715,94.67,94.67,142800000.0
2008-09-17 04:58:00,94.67,94.705,94.67,94.705,192000000.0
2008-09-17 04:59:00,94.705,94.715,94.705,94.715,21600000.0
2008-09-17 05:00:00,94.72,94.725,94.705,94.71,92400000.0
2008-09-17 05:01:00,94.71,94.71,94.7,94.7,15600000.0
2008-09-17 05:02:00,94.7,94.705,94.68,94.685,111300000.0
2008-09-17 05:03:00,94.685,94.685,94.665,94.665,31200000.0
2008-09-17 05:04:00,94.66,94.67,94.63,94.63,159600000.0
2008-09-17 05:05:00,94.63,94.635,94.63,94.63,92400000.0
2008-09-17 05:06:00,94.63,94.635,94.63,94.63,32400000.0
2008-09-17 05:07:00,94.63,94.63,94.565,94.59,301200000.0
2008-09-17 05:08:00,94.59,94.59,94.5,94.51,351100000.0
2008-09-17 05:09:00,94.515,94.545,94.5,94.545,311400000.0
2008-09-17 05:10:00,94.545,94.575,94.525,94.54,612900006.0
2008-09-17 05:11:00,94.54,94.605,94.535,94.555,201600000.0
2008-09-17 05:12:00,94.56,94.6,94.56,94.575,241200000.0
2008-09-17 05:13:00,94.575,94.6,94.56,94.59,103200000.0
2008-09-17 05:14:00,94.585,94.595,94.575,94.575,122400000.0
2008-09-17 05:15:00,94.58,94.585,94.575,94.575,45600000.0
2008-09-17 05:16:00,94.56,94.585,94.55,94.55,169200000.0
2008-09-17 05:17:00,94.545,94.56,94.525,94.53,117600000.0
2008-09-17 05:18:00,94.525,94.53,94.47,94.48,265700000.0
2008-09-17 05:19:00,94.475,94.495,94.46,94.46,186000000.0
2008-09-17 05:20:00,94.465,94.475,94.38,94.39,255600000.0
2008-09-17 05:21:00,94.4,94.425,94.365,94.4,1864799998.0
2008-09-17 05:22:00,94.4,94.4,94.26,94.29,1929599972.0
2008-09-17 05:23:00,94.29,94.325,94.135,94.185,1416599969.0
2008-09-17 05:24:00,94.115,94.28,94.115,94.23,578300001.0
2008-09-17 05:25:00,94.23,94.29,94.195,94.285,347200001.0
2008-09-17 05:26:00,94.275,94.28,94.24,94.27,499700002.0
2008-09-17 05:27:00,94.27,94.27,94.27,94.27,588000000.0
2008-09-17 05:28:00,94.22,94.22,94.14,94.18,223200003.0
2008-09-17 05:29:00,94.185,94.225,94.165,94.225,223200003.0
2008-09-17 05:30:00,94.23,94.28,94.225,94.245,754799987.0
2008-09-17 05:31:00,94.24,94.29,94.24,94.28,391200007.0
2008-09-17 05:32:00,94.275,94.28,94.27,94.275,216900000.0
2008-09-17 05:33:00,94.275,94.3,94.27,94.3,722600006.0
2008-09-17 05:34:00,94.295,94.305,94.29,94.305,105600000.0
2008-09-17 05:35:00,94.305,94.36,94.29,94.355,179600000.0
2008-09-17 05:36:00,94.355,94.39,94.355,94.39,205200000.0
2008-09-17 05:37:00,94.39,94.435,94.385,94.425,172800000.0
2008-09-17 05:38:00,94.43,94.43,94.39,94.41,337200000.0
2008-09-17 05:39:00,94.415,94.425,94.375,94.375,337200000.0
2008-09-17 05:40:00,94.375,94.42,94.37,94.42,429600006.0
2008-09-17 05:41:00,94.41,94.44,94.4,94.415,195600000.0
2008-09-17 05:42:00,94.42,94.45,94.42,94.42,701599997.0
2008-09-17 05:43:00,94.42,94.43,94.42,94.42,755599992.0
2008-09-17 05:44:00,94.425,94.425,94.36,94.365,1398799969.0
2008-09-17 05:45:00,94.365,94.42,94.34,94.42,1499599955.0
2008-09-17 05:46:00,94.42,94.42,94.32,94.37,339799991.0
2008-09-17 05:47:00,94.375,94.375,94.34,94.345,131100000.0
2008-09-17 05:48:00,94.34,94.345,94.31,94.315,299400000.0
2008-09-17 05:49:00,94.315,94.355,94.315,94.33,218400000.0
2008-09-17 05:50:00,94.33,94.365,94.32,94.355,165600000.0
2008-09-17 05:51:00,94.355,94.36,94.335,94.34,140400000.0
2008-09-17 05:52:00,94.34,94.395,94.34,94.36,146400000.0
2008-09-17 05:53:00,94.365,94.38,94.355,94.36,105600000.0
2008-09-17 05:54:00,94.355,94.385,94.315,94.33,280800000.0
2008-09-17 05:55:00,94.35,94.385,94.335,94.365,211200000.0
2008-09-17 05:56:00,94.37,94.4,94.365,94.395,88800000.0
2008-09-17 05:57:00,94.405,94.405,94.39,94.395,40800000.0
2008-09-17 05:58:00,94.39,94.4,94.39,94.4,43200000.0
2008-09-17 05:59:00,94.395,94.405,94.395,94.405,26400000.0
2008-09-17 06:00:00,94.4,94.4,94.375,94.385,44400000.0
2008-09-17 06:01:00,94.4,94.41,94.385,94.41,24000000.0
2008-09-17 06:02:00,94.405,94.435,94.385,94.43,118600000.0
2008-09-17 06:03:00,94.43,94.43,94.4,94.415,105600000.0
2008-09-17 06:04:00,94.42,94.425,94.415,94.415,55200000.0
2008-09-17 06:05:00,94.41,94.42,94.39,94.405,188400000.0
2008-09-17 06:06:00,94.415,94.415,94.38,94.4,113100000.0
2008-09-17 06:07:00,94.385,94.395,94.36,94.36,85500000.0
2008-09-17 06:08:00,94.36,94.42,94.345,94.405,50400000.0
2008-09-17 06:09:00,94.345,94.365,94.345,94.355,50400000.0
2008-09-17 06:10:00,94.36,94.375,94.35,94.36,188400000.0
2008-09-17 06:11:00,94.36,94.37,94.33,94.33,345900002.0
2008-09-17 06:12:00,94.33,94.34,94.33,94.33,986700013.0
2008-09-17 06:13:00,94.33,94.33,94.29,94.33,1817999948.0
2008-09-17 06:14:00,94.29,94.315,94.275,94.295,654799989.0
2008-09-17 06:15:00,94.3,94.315,94.29,94.3,282600000.0
2008-09-17 06:16:00,94.305,94.34,94.28,94.3,141300000.0
2008-09-17 06:17:00,94.31,94.325,94.3,94.325,32100000.0
2008-09-17 06:18:00,94.31,94.355,94.305,94.34,135200000.0
2008-09-17 06:19:00,94.34,94.36,94.34,94.345,280800000.0
2008-09-17 06:20:00,94.35,94.36,94.345,94.36,27300000.0
2008-09-17 06:21:00,94.365,94.37,94.355,94.365,57600000.0
2008-09-17 06:22:00,94.36,94.365,94.36,94.365,26400000.0
2008-09-17 06:23:00,94.365,94.365,94.34,94.34,28800000.0
2008-09-17 06:24:00,94.34,94.345,94.32,94.33,108000000.0
2008-09-17 06:25:00,94.335,94.335,94.32,94.325,48000000.0
2008-09-17 06:26:00,94.325,94.34,94.32,94.325,49900000.0
2008-09-17 06:27:00,94.32,94.325,94.31,94.315,1058399998.0
2008-09-17 06:28:00,94.315,94.32,94.31,94.31,841999999.0
2008-09-17 06:29:00,94.31,94.335,94.305,94.305,597999989.0
2008-09-17 06:30:00,94.305,94.34,94.305,94.34,55200000.0
2008-09-17 06:31:00,94.335,94.335,94.31,94.31,88800000.0
2008-09-17 06:32:00,94.31,94.325,94.28,94.305,144000000.0
2008-09-17 06:33:00,94.305,94.305,94.28,94.28,76800000.0
2008-09-17 06:34:00,94.275,94.28,94.265,94.265,45600000.0
2008-09-17 06:35:00,94.26,94.315,94.26,94.3,108400000.0
2008-09-17 06:36:00,94.3,94.305,94.295,94.295,52800000.0
2008-09-17 06:37:00,94.3,94.3,94.295,94.295,12000000.0
2008-09-17 06:38:00,94.295,94.3,94.28,94.295,74400000.0
2008-09-17 06:39:00,94.295,94.32,94.295,94.32,62400000.0
2008-09-17 06:40:00,94.315,94.34,94.315,94.315,93600000.0
2008-09-17 06:41:00,94.315,94.325,94.295,94.305,117600000.0
2008-09-17 06:42:00,94.31,94.355,94.29,94.355,105600000.0
2008-09-17 06:43:00,94.35,94.35,94.33,94.33,1455299966.0
2008-09-17 06:44:00,94.34,94.365,94.33,94.36,282599996.0
2008-09-17 06:45:00,94.36,94.4,94.355,94.4,112800000.0
2008-09-17 06:46:00,94.4,94.495,94.4,94.495,124800000.0
2008-09-17 06:47:00,94.5,94.5,94.43,94.495,181200002.0
2008-09-17 06:48:00,94.5,94.53,94.495,94.53,96000000.0
2008-09-17 06:49:00,94.53,94.54,94.5,94.515,81600000.0
2008-09-17 06:50:00,94.515,94.515,94.48,94.495,117600000.0
2008-09-17 06:51:00,94.5,94.57,94.5,94.535,172800000.0
2008-09-17 06:52:00,94.535,94.565,94.535,94.545,84000000.0
2008-09-17 06:53:00,94.545,94.55,94.52,94.535,132000000.0
2008-09-17 06:54:00,94.53,94.535,94.515,94.515,100800000.0
2008-09-17 06:55:00,94.52,94.525,94.495,94.52,112800000.0
2008-09-17 06:56:00,94.52,94.54,94.495,94.515,122400000.0
2008-09-17 06:57:00,94.51,94.51,94.5,94.505,69600000.0
2008-09-17 06:58:00,94.505,94.505,94.495,94.5,28800000.0
2008-09-17 06:59:00,94.505,94.505,94.47,94.49,148800000.0
2008-09-17 07:00:00,94.49,94.5,94.48,94.48,187200000.0
2008-09-17 07:01:00,94.48,94.48,94.48,94.48,408000000.0
2008-09-17 07:02:00,94.45,94.46,94.41,94.46,160800000.0
2008-09-17 07:03:00,94.465,94.505,94.465,94.5,160800000.0
2008-09-17 07:04:00,94.5,94.55,94.495,94.545,65400000.0
2008-09-17 07:05:00,94.54,94.585,94.52,94.535,216000000.0
2008-09-17 07:06:00,94.53,94.56,94.52,94.555,128400000.0
2008-09-17 07:07:00,94.55,94.58,94.55,94.56,130800000.0
2008-09-17 07:08:00,94.555,94.56,94.54,94.545,642800000.0
2008-09-17 07:09:00,94.545,94.55,94.515,94.55,264900000.0
2008-09-17 07:10:00,94.555,94.56,94.54,94.55,184800000.0
2008-09-17 07:11:00,94.555,94.565,94.54,94.555,81600000.0
2008-09-17 07:12:00,94.555,94.555,94.51,94.53,181800000.0
2008-09-17 07:13:00,94.53,94.555,94.52,94.54,313000000.0
2008-09-17 07:14:00,94.535,94.54,94.515,94.53,155600000.0
2008-09-17 07:15:00,94.535,94.565,94.525,94.545,257400000.0
2008-09-17 07:16:00,94.545,94.58,94.54,94.555,146800000.0
2008-09-17 07:17:00,94.545,94.56,94.545,94.555,123600000.0
2008-09-17 07:18:00,94.55,94.56,94.545,94.56,89800000.0
2008-09-17 07:19:00,94.56,94.575,94.56,94.57,49500000.0
2008-09-17 07:20:00,94.565,94.57,94.545,94.56,107600000.0
2008-09-17 07:21:00,94.56,94.56,94.48,94.48,228200000.0
2008-09-17 07:22:00,94.48,94.49,94.47,94.47,166200000.0
2008-09-17 07:23:00,94.475,94.495,94.47,94.49,161400000.0
2008-09-17 07:24:00,94.49,94.5,94.485,94.49,180300000.0
2008-09-17 07:25:00,94.495,94.495,94.455,94.465,234900000.0
2008-09-17 07:26:00,94.475,94.485,94.465,94.47,172800000.0
2008-09-17 07:27:00,94.47,94.49,94.47,94.475,108000000.0
2008-09-17 07:28:00,94.48,94.485,94.47,94.485,85200000.0
2008-09-17 07:29:00,94.485,94.515,94.485,94.495,192000000.0
2008-09-17 07:30:00,94.5,94.52,94.495,94.5,268800000.0
2008-09-17 07:31:00,94.495,94.52,94.49,94.5,188100000.0
2008-09-17 07:32:00,94.495,94.52,94.475,94.495,222800000.0
2008-09-17 07:33:00,94.49,94.5,94.45,94.455,889799998.0
2008-09-17 07:34:00,94.47,94.48,94.375,94.41,353600002.0
2008-09-17 07:35:00,94.41,94.43,94.385,94.385,289900000.0
2008-09-17 07:36:00,94.39,94.405,94.375,94.385,246200000.0
2008-09-17 07:37:00,94.38,94.385,94.37,94.375,993999980.0
2008-09-17 07:38:00,94.375,94.38,94.345,94.37,215000000.0
2008-09-17 07:39:00,94.37,94.39,94.35,94.375,487600000.0
2008-09-17 07:40:00,94.375,94.405,94.36,94.39,1532900004.0
2008-09-17 07:41:00,94.39,94.42,94.385,94.415,554800011.0
2008-09-17 07:42:00,94.41,94.435,94.405,94.415,1038999985.0
2008-09-17 07:43:00,94.42,94.45,94.415,94.43,1112100000.0
2008-09-17 07:44:00,94.435,94.455,94.43,94.445,477400003.0
2008-09-17 07:45:00,94.445,94.475,94.43,94.475,349400003.0
2008-09-17 07:46:00,94.48,94.525,94.47,94.5,232200000.0
2008-09-17 07:47:00,94.5,94.565,94.5,94.54,340800000.0
2008-09-17 07:48:00,94.535,94.605,94.51,94.59,272400000.0
2008-09-17 07:49:00,94.585,94.65,94.57,94.635,240300000.0
2008-09-17 07:50:00,94.635,94.66,94.58,94.6,282900000.0
2008-09-17 07:51:00,94.6,94.645,94.59,94.625,133500000.0
2008-09-17 07:52:00,94.63,94.685,94.615,94.68,148000000.0
2008-09-17 07:53:00,94.675,94.68,94.64,94.645,267600000.0
2008-09-17 07:54:00,94.65,94.72,94.625,94.715,371200000.0
2008-09-17 07:55:00,94.715,94.735,94.69,94.735,283200000.0
2008-09-17 07:56:00,94.73,94.75,94.665,94.685,315000000.0
2008-09-17 07:57:00,94.69,94.695,94.625,94.625,234900000.0
2008-09-17 07:58:00,94.63,94.65,94.625,94.65,228000000.0
2008-09-17 07:59:00,94.65,94.65,94.585,94.61,254400000.0
2008-09-17 08:00:00,94.605,94.67,94.585,94.67,277900000.0
2008-09-17 08:01:00,94.66,94.71,94.64,94.71,220900000.0
2008-09-17 08:02:00,94.705,94.715,94.635,94.64,242400000.0
2008-09-17 08:03:00,94.64,94.655,94.625,94.63,143700000.0
2008-09-17 08:04:00,94.635,94.64,94.61,94.62,268000000.0
2008-09-17 08:05:00,94.62,94.645,94.615,94.62,263100000.0
2008-09-17 08:06:00,94.62,94.64,94.62,94.63,204100000.0
2008-09-17 08:07:00,94.625,94.635,94.58,94.61,243800000.0
2008-09-17 08:08:00,94.595,94.64,94.58,94.61,310800000.0
2008-09-17 08:09:00,94.615,94.615,94.59,94.6,209800000.0
2008-09-17 08:10:00,94.6,94.64,94.59,94.635,307500000.0
2008-09-17 08:11:00,94.635,94.635,94.59,94.61,397900000.0
2008-09-17 08:12:00,94.605,94.655,94.605,94.635,393300000.0
2008-09-17 08:13:00,94.635,94.64,94.56,94.56,753600000.0
2008-09-17 08:14:00,94.56,94.615,94.555,94.57,183900000.0
2008-09-17 08:15:00,94.57,94.59,94.565,94.585,274400000.0
2008-09-17 08:16:00,94.585,94.625,94.575,94.61,308800000.0
2008-09-17 08:17:00,94.615,94.635,94.53,94.535,394499999.0
2008-09-17 08:18:00,94.54,94.545,94.485,94.485,314600000.0
2008-09-17 08:19:00,94.495,94.51,94.42,94.42,281200000.0
2008-09-17 08:20:00,94.425,94.455,94.425,94.45,156200000.0
2008-09-17 08:21:00,94.445,94.455,94.42,94.42,184800001.0
2008-09-17 08:22:00,94.425,94.43,94.34,94.355,269900000.0
2008-09-17 08:23:00,94.345,94.375,94.295,94.305,655999995.0
2008-09-17 08:24:00,94.295,94.31,94.26,94.31,1364599977.0
2008-09-17 08:25:00,94.305,94.36,94.305,94.325,415100000.0
2008-09-17 08:26:00,94.325,94.36,94.315,94.345,433500003.0
2008-09-17 08:27:00,94.35,94.385,94.34,94.38,308200000.0
2008-09-17 08:28:00,94.365,94.46,94.35,94.45,454300000.0
2008-09-17 08:29:00,94.45,94.515,94.42,94.505,419600000.0
2008-09-17 08:30:00,94.51,94.605,94.51,94.595,339300000.0
2008-09-17 08:31:00,94.6,94.63,94.585,94.625,183600000.0
2008-09-17 08:32:00,94.62,94.63,94.595,94.6,300600000.0
2008-09-17 08:33:00,94.6,94.63,94.565,94.585,274200000.0
2008-09-17 08:34:00,94.59,94.6,94.51,94.525,780700002.0
2008-09-17 08:35:00,94.5,94.59,94.5,94.58,824800000.0
2008-09-17 08:36:00,94.58,94.64,94.575,94.62,631200000.0
2008-09-17 08:37:00,94.62,94.62,94.52,94.55,404400000.0
2008-09-17 08:38:00,94.55,94.55,94.495,94.5,407200000.0
2008-09-17 08:39:00,94.515,94.53,94.43,94.44,367600000.0
2008-09-17 08:40:00,94.43,94.44,94.345,94.375,415200000.0
2008-09-17 08:41:00,94.36,94.39,94.34,94.345,250800000.0
2008-09-17 08:42:00,94.34,94.37,94.32,94.365,295200000.0
2008-09-17 08:43:00,94.37,94.405,94.36,94.395,344400000.0
2008-09-17 08:44:00,94.39,94.515,94.39,94.51,286500000.0
2008-09-17 08:45:00,94.525,94.525,94.48,94.5,256800000.0
2008-09-17 08:46:00,94.5,94.51,94.46,94.485,354600000.0
2008-09-17 08:47:00,94.485,94.485,94.46,94.46,400400000.0
2008-09-17 08:48:00,94.46,94.475,94.445,94.445,377100000.0
2008-09-17 08:49:00,94.45,94.47,94.44,94.445,347700000.0
2008-09-17 08:50:00,94.45,94.485,94.435,94.44,228000000.0
2008-09-17 08:51:00,94.445,94.45,94.38,94.405,380100000.0
2008-09-17 08:52:00,94.405,94.44,94.39,94.4,350400000.0
2008-09-17 08:53:00,94.41,94.47,94.41,94.45,455300000.0
2008-09-17 08:54:00,94.42,94.5,94.42,94.48,282400000.0
2008-09-17 08:55:00,94.48,94.555,94.47,94.535,381600000.0
2008-09-17 08:56:00,94.535,94.535,94.5,94.52,305300000.0
2008-09-17 08:57:00,94.52,94.59,94.52,94.575,305500000.0
2008-09-17 08:58:00,94.58,94.585,94.545,94.575,249600000.0
2008-09-17 08:59:00,94.57,94.64,94.57,94.63,284100000.0
2008-09-17 09:00:00,94.63,94.655,94.575,94.575,878500000.0
2008-09-17 09:01:00,94.58,94.605,94.51,94.51,575900000.0
2008-09-17 09:02:00,94.51,94.525,94.475,94.515,564500000.0
2008-09-17 09:03:00,94.52,94.57,94.495,94.54,353200000.0
2008-09-17 09:04:00,94.54,94.545,94.515,94.52,280500000.0
2008-09-17 09:05:00,94.52,94.52,94.52,94.52,734400000.0
2008-09-17 09:06:00,94.52,94.525,94.495,94.52,817600000.0
2008-09-17 09:07:00,94.52,94.53,94.5,94.5,647200000.0
2008-09-17 09:08:00,94.5,94.515,94.49,94.5,488399997.0
2008-09-17 09:09:00,94.495,94.515,94.45,94.46,704000004.0
2008-09-17 09:10:00,94.46,94.47,94.425,94.445,420400000.0
2008-09-17 09:11:00,94.445,94.55,94.43,94.54,475600000.0
2008-09-17 09:12:00,94.54,94.575,94.52,94.53,364800000.0
2008-09-17 09:13:00,94.525,94.535,94.48,94.49,569500000.0
2008-09-17 09:14:00,94.49,94.495,94.49,94.49,441000000.0
2008-09-17 09:15:00,94.465,94.495,94.465,94.49,238000000.0
2008-09-17 09:16:00,94.49,94.505,94.47,94.49,477200000.0
2008-09-17 09:17:00,94.49,94.54,94.49,94.515,278700000.0
2008-09-17 09:18:00,94.51,94.54,94.5,94.52,391400000.0
2008-09-17 09:19:00,94.51,94.525,94.495,94.52,423900000.0
2008-09-17 09:20:00,94.515,94.62,94.505,94.605,465300000.0
2008-09-17 09:21:00,94.605,94.615,94.57,94.595,472500000.0
2008-09-17 09:22:00,94.6,94.675,94.59,94.63,521500000.0
2008-09-17 09:23:00,94.63,94.63,94.565,94.585,322000000.0
2008-09-17 09:24:00,94.58,94.595,94.525,94.525,412300000.0
2008-09-17 09:25:00,94.52,94.56,94.505,94.535,408000000.0
2008-09-17 09:26:00,94.535,94.535,94.495,94.505,327600000.0
2008-09-17 09:27:00,94.495,94.525,94.46,94.52,405600000.0
2008-09-17 09:28:00,94.52,94.585,94.51,94.565,429600000.0
2008-09-17 09:29:00,94.58,94.58,94.535,94.54,373200000.0
2008-09-17 09:30:00,94.545,94.57,94.505,94.505,303600000.0
2008-09-17 09:31:00,94.51,94.525,94.485,94.485,321600000.0
2008-09-17 09:32:00,94.495,94.54,94.48,94.525,360900000.0
2008-09-17 09:33:00,94.52,94.545,94.51,94.52,367600000.0
2008-09-17 09:34:00,94.525,94.54,94.47,94.47,351600000.0
2008-09-17 09:35:00,94.475,94.495,94.43,94.43,386900000.0
2008-09-17 09:36:00,94.435,94.435,94.36,94.37,383900000.0
2008-09-17 09:37:00,94.375,94.385,94.295,94.38,434500000.0
2008-09-17 09:38:00,94.385,94.415,94.295,94.3,454000000.0
2008-09-17 09:39:00,94.3,94.325,94.275,94.31,579800000.0
2008-09-17 09:40:00,94.315,94.405,94.31,94.405,384900000.0
2008-09-17 09:41:00,94.405,94.41,94.345,94.35,330400000.0
2008-09-17 09:42:00,94.345,94.385,94.34,94.35,431100000.0
2008-09-17 09:43:00,94.345,94.37,94.31,94.34,379700000.0
2008-09-17 09:44:00,94.34,94.34,94.28,94.295,370200000.0
2008-09-17 09:45:00,94.295,94.315,94.24,94.3,385200000.0
2008-09-17 09:46:00,94.305,94.38,94.29,94.365,327000000.0
2008-09-17 09:47:00,94.36,94.45,94.35,94.41,370500000.0
2008-09-17 09:48:00,94.415,94.42,94.325,94.33,340100000.0
2008-09-17 09:49:00,94.33,94.365,94.31,94.34,460800000.0
2008-09-17 09:50:00,94.34,94.34,94.205,94.22,304300000.0
2008-09-17 09:51:00,94.23,94.3,94.22,94.27,304700000.0
2008-09-17 09:52:00,94.27,94.27,94.18,94.235,309100000.0
2008-09-17 09:53:00,94.23,94.26,94.215,94.255,268300000.0
2008-09-17 09:54:00,94.26,94.265,94.22,94.24,399700000.0
2008-09-17 09:55:00,94.235,94.27,94.12,94.125,406400000.0
2008-09-17 09:56:00,94.125,94.125,94.05,94.085,403800000.0
2008-09-17 09:57:00,94.085,94.18,94.065,94.165,340000000.0
2008-09-17 09:58:00,94.165,94.22,94.15,94.18,424900000.0
2008-09-17 09:59:00,94.17,94.205,94.165,94.2,250700000.0
2008-09-17 10:00:00,94.185,94.255,94.15,94.225,509800000.0
2008-09-17 10:01:00,94.235,94.32,94.22,94.3,350900000.0
2008-09-17 10:02:00,94.3,94.305,94.26,94.26,323300000.0
2008-09-17 10:03:00,94.265,94.31,94.24,94.31,209600000.0
2008-09-17 10:04:00,94.315,94.32,94.18,94.23,320700000.0
2008-09-17 10:05:00,94.22,94.23,94.17,94.21,326000000.0
2008-09-17 10:06:00,94.215,94.27,94.2,94.25,255600000.0
2008-09-17 10:07:00,94.24,94.255,94.215,94.22,194100000.0
2008-09-17 10:08:00,94.225,94.235,94.21,94.215,216200000.0
2008-09-17 10:09:00,94.215,94.22,94.155,94.155,302400000.0
2008-09-17 10:10:00,94.165,94.2,94.155,94.185,256500000.0
2008-09-17 10:11:00,94.185,94.19,94.165,94.19,302400000.0
2008-09-17 10:12:00,94.185,94.295,94.185,94.265,241200000.0
2008-09-17 10:13:00,94.275,94.39,94.265,94.375,379200000.0
2008-09-17 10:14:00,94.38,94.4,94.365,94.385,203400000.0
2008-09-17 10:15:00,94.39,94.485,94.385,94.455,407200000.0
2008-09-17 10:16:00,94.45,94.53,94.45,94.505,303200000.0
2008-09-17 10:17:00,94.5,94.5,94.39,94.39,673200000.0
2008-09-17 10:18:00,94.39,94.405,94.35,94.39,525600000.0
2008-09-17 10:19:00,94.395,94.44,94.345,94.37,440400000.0
2008-09-17 10:20:00,94.37,94.38,94.22,94.22,424000000.0
2008-09-17 10:21:00,94.225,94.29,94.22,94.255,436500000.0
2008-09-17 10:22:00,94.265,94.28,94.225,94.275,603900000.0
2008-09-17 10:23:00,94.275,94.285,94.22,94.25,371500000.0
2008-09-17 10:24:00,94.25,94.275,94.18,94.265,401800000.0
2008-09-17 10:25:00,94.265,94.3,94.26,94.265,380400000.0
2008-09-17 10:26:00,94.26,94.295,94.24,94.28,316800000.0
2008-09-17 10:27:00,94.275,94.3,94.255,94.285,149700000.0
2008-09-17 10:28:00,94.29,94.305,94.26,94.29,174400000.0
2008-09-17 10:29:00,94.28,94.28,94.215,94.225,394500000.0
2008-09-17 10:30:00,94.225,94.3,94.19,94.265,334800000.0
2008-09-17 10:31:00,94.265,94.36,94.25,94.35,264900000.0
2008-09-17 10:32:00,94.35,94.375,94.32,94.32,345600000.0
2008-09-17 10:33:00,94.32,94.35,94.25,94.31,722800000.0
2008-09-17 10:34:00,94.31,94.335,94.3,94.325,465600000.0
2008-09-17 10:35:00,94.325,94.355,94.315,94.34,298800000.0
2008-09-17 10:36:00,94.34,94.34,94.265,94.295,648800000.0
2008-09-17 10:37:00,94.295,94.305,94.27,94.28,435400000.0
2008-09-17 10:38:00,94.28,94.34,94.275,94.34,276000000.0
2008-09-17 10:39:00,94.34,94.35,94.32,94.345,350400000.0
2008-09-17 10:40:00,94.34,94.385,94.335,94.37,390400000.0
2008-09-17 10:41:00,94.365,94.37,94.29,94.34,445600000.0
2008-09-17 10:42:00,94.34,94.36,94.305,94.305,447900000.0
2008-09-17 10:43:00,94.305,94.355,94.3,94.325,412000000.0
2008-09-17 10:44:00,94.33,94.385,94.325,94.365,478600000.0
2008-09-17 10:45:00,94.36,94.39,94.34,94.375,348000000.0
2008-09-17 10:46:00,94.37,94.38,94.35,94.36,404400000.0
2008-09-17 10:47:00,94.36,94.39,94.345,94.36,361200000.0
2008-09-17 10:48:00,94.36,94.445,94.36,94.395,296400000.0
2008-09-17 10:49:00,94.395,94.42,94.36,94.405,266900000.0
2008-09-17 10:50:00,94.405,94.41,94.33,94.365,288700000.0
2008-09-17 10:51:00,94.36,94.42,94.35,94.395,384400000.0
2008-09-17 10:52:00,94.39,94.4,94.325,94.325,406000000.0
2008-09-17 10:53:00,94.325,94.325,94.25,94.285,400800000.0
2008-09-17 10:54:00,94.295,94.295,94.28,94.28,558000000.0
2008-09-17 10:55:00,94.28,94.29,94.28,94.29,584400000.0
2008-09-17 10:56:00,94.285,94.365,94.205,94.25,642500000.0
2008-09-17 10:57:00,94.25,94.265,94.19,94.255,523500000.0
2008-09-17 10:58:00,94.255,94.275,94.24,94.26,180900000.0
2008-09-17 10:59:00,94.265,94.325,94.235,94.315,250000000.0
2008-09-17 11:00:00,94.325,94.325,94.285,94.29,277100000.0
2008-09-17 11:01:00,94.285,94.305,94.28,94.29,86700000.0
2008-09-17 11:02:00,94.29,94.295,94.245,94.255,232500000.0
2008-09-17 11:03:00,94.25,94.25,94.215,94.24,563200000.0
2008-09-17 11:04:00,94.24,94.24,94.17,94.2,352000000.0
2008-09-17 11:05:00,94.195,94.23,94.185,94.225,439400000.0
2008-09-17 11:06:00,94.225,94.245,94.195,94.22,426100000.0
2008-09-17 11:07:00,94.22,94.24,94.205,94.24,178600000.0
2008-09-17 11:08:00,94.24,94.26,94.22,94.25,251500000.0
2008-09-17 11:09:00,94.25,94.25,94.195,94.23,259300000.0
2008-09-17 11:10:00,94.23,94.245,94.22,94.225,452000000.0
2008-09-17 11:11:00,94.23,94.235,94.21,94.23,395600000.0
2008-09-17 11:12:00,94.235,94.24,94.23,94.23,174700000.0
2008-09-17 11:13:00,94.235,94.24,94.2,94.22,397000000.0
2008-09-17 11:14:00,94.22,94.225,94.14,94.18,804599993.0
2008-09-17 11:15:00,94.18,94.21,94.17,94.195,220900000.0
2008-09-17 11:16:00,94.195,94.22,94.165,94.22,168900000.0
2008-09-17 11:17:00,94.22,94.265,94.22,94.25,261700000.0
2008-09-17 11:18:00,94.26,94.285,94.255,94.275,133600000.0
2008-09-17 11:19:00,94.275,94.29,94.235,94.29,350600000.0
2008-09-17 11:20:00,94.295,94.34,94.27,94.33,261700000.0
2008-09-17 11:21:00,94.335,94.375,94.325,94.375,318900000.0
2008-09-17 11:22:00,94.37,94.395,94.365,94.37,343100000.0
2008-09-17 11:23:00,94.375,94.395,94.36,94.38,288000000.0
2008-09-17 11:24:00,94.385,94.39,94.36,94.37,183300000.0
2008-09-17 11:25:00,94.37,94.38,94.325,94.345,255600000.0
2008-09-17 11:26:00,94.34,94.4,94.34,94.395,443200000.0
2008-09-17 11:27:00,94.4,94.4,94.37,94.39,341400000.0
2008-09-17 11:28:00,94.395,94.4,94.355,94.365,282500000.0
2008-09-17 11:29:00,94.365,94.39,94.34,94.345,296200000.0
2008-09-17 11:30:00,94.345,94.355,94.27,94.27,467400000.0
2008-09-17 11:31:00,94.275,94.34,94.24,94.33,433100000.0
2008-09-17 11:32:00,94.33,94.38,94.325,94.36,346300000.0
2008-09-17 11:33:00,94.355,94.365,94.315,94.35,209900000.0
2008-09-17 11:34:00,94.35,94.375,94.34,94.36,162800000.0
2008-09-17 11:35:00,94.36,94.375,94.34,94.36,196200000.0
2008-09-17 11:36:00,94.355,94.4,94.34,94.37,316100000.0
2008-09-17 11:37:00,94.365,94.39,94.33,94.33,324500000.0
2008-09-17 11:38:00,94.325,94.38,94.315,94.34,762700000.0
2008-09-17 11:39:00,94.34,94.36,94.32,94.34,514800000.0
2008-09-17 11:40:00,94.34,94.35,94.31,94.325,436600000.0
2008-09-17 11:41:00,94.32,94.34,94.305,94.32,316000000.0
2008-09-17 11:42:00,94.32,94.35,94.29,94.305,272500002.0
2008-09-17 11:43:00,94.305,94.31,94.27,94.285,318400000.0
2008-09-17 11:44:00,94.295,94.305,94.265,94.275,245700000.0
2008-09-17 11:45:00,94.275,94.33,94.275,94.315,314700000.0
2008-09-17 11:46:00,94.31,94.345,94.27,94.33,373400000.0
2008-09-17 11:47:00,94.33,94.345,94.325,94.34,271500000.0
2008-09-17 11:48:00,94.335,94.365,94.335,94.34,306300000.0
2008-09-17 11:49:00,94.335,94.345,94.3,94.31,364600000.0
2008-09-17 11:50:00,94.315,94.34,94.305,94.33,269000000.0
2008-09-17 11:51:00,94.33,94.345,94.295,94.33,424900000.0
2008-09-17 11:52:00,94.33,94.355,94.32,94.34,379400000.0
2008-09-17 11:53:00,94.335,94.355,94.33,94.335,243800000.0
2008-09-17 11:54:00,94.33,94.345,94.315,94.325,326700000.0
2008-09-17 11:55:00,94.325,94.33,94.305,94.325,110500000.0
2008-09-17 11:56:00,94.33,94.39,94.325,94.375,276400000.0
2008-09-17 11:57:00,94.38,94.4,94.36,94.38,215900000.0
2008-09-17 11:58:00,94.385,94.405,94.37,94.38,438699998.0
2008-09-17 11:59:00,94.38,94.39,94.37,94.38,266000000.0
2008-09-17 12:00:00,94.38,94.38,94.31,94.315,400400000.0
2008-09-17 12:01:00,94.32,94.335,94.27,94.28,408300000.0
2008-09-17 12:02:00,94.275,94.35,94.26,94.32,281300000.0
2008-09-17 12:03:00,94.315,94.415,94.295,94.4,349100000.0
2008-09-17 12:04:00,94.395,94.41,94.385,94.395,292800000.0
2008-09-17 12:05:00,94.39,94.415,94.355,94.405,313800000.0
2008-09-17 12:06:00,94.405,94.42,94.38,94.38,504100000.0
2008-09-17 12:07:00,94.38,94.385,94.36,94.38,456000000.0
2008-09-17 12:08:00,94.38,94.39,94.38,94.38,476400000.0
2008-09-17 12:09:00,94.38,94.38,94.3,94.31,642300000.0
2008-09-17 12:10:00,94.31,94.32,94.26,94.275,370200000.0
2008-09-17 12:11:00,94.275,94.31,94.265,94.305,396900000.0
2008-09-17 12:12:00,94.3,94.34,94.295,94.33,673100000.0
2008-09-17 12:13:00,94.33,94.33,94.25,94.265,544300000.0
2008-09-17 12:14:00,94.265,94.29,94.205,94.285,444700000.0
2008-09-17 12:15:00,94.29,94.32,94.27,94.27,277700000.0
2008-09-17 12:16:00,94.29,94.3,94.205,94.28,576800000.0
2008-09-17 12:17:00,94.285,94.335,94.275,94.33,296700000.0
2008-09-17 12:18:00,94.33,94.33,94.31,94.325,345000000.0
2008-09-17 12:19:00,94.325,94.335,94.265,94.285,298300000.0
2008-09-17 12:20:00,94.285,94.395,94.265,94.375,317900000.0
2008-09-17 12:21:00,94.38,94.425,94.37,94.425,339200000.0
2008-09-17 12:22:00,94.415,94.42,94.39,94.41,318400000.0
2008-09-17 12:23:00,94.405,94.435,94.395,94.42,410500000.0
2008-09-17 12:24:00,94.43,94.455,94.425,94.45,410400002.0
2008-09-17 12:25:00,94.445,94.495,94.445,94.485,210900000.0
2008-09-17 12:26:00,94.48,94.49,94.42,94.435,364800000.0
2008-09-17 12:27:00,94.43,94.48,94.415,94.48,255200000.0
2008-09-17 12:28:00,94.48,94.495,94.46,94.465,377999998.0
2008-09-17 12:29:00,94.47,94.48,94.45,94.45,682799999.0
2008-09-17 12:30:00,94.45,94.47,94.45,94.455,256600000.0
2008-09-17 12:31:00,94.455,94.455,94.415,94.42,449700000.0
2008-09-17 12:32:00,94.42,94.42,94.385,94.42,906200000.0
2008-09-17 12:33:00,94.42,94.42,94.36,94.36,623400000.0
2008-09-17 12:34:00,94.375,94.43,94.365,94.42,546100000.0
2008-09-17 12:35:00,94.42,94.47,94.41,94.46,442300000.0
2008-09-17 12:36:00,94.46,94.485,94.45,94.485,1019500000.0
2008-09-17 12:37:00,94.49,94.525,94.485,94.51,664000000.0
2008-09-17 12:38:00,94.51,94.515,94.485,94.49,1137000000.0
2008-09-17 12:39:00,94.47,94.49,94.42,94.45,786600000.0
2008-09-17 12:40:00,94.45,94.47,94.44,94.47,786600000.0
2008-09-17 12:41:00,94.465,94.495,94.455,94.47,502900000.0
2008-09-17 12:42:00,94.465,94.475,94.45,94.47,289900000.0
2008-09-17 12:43:00,94.48,94.48,94.43,94.43,645099999.0
2008-09-17 12:44:00,94.43,94.43,94.4,94.43,552400000.0
2008-09-17 12:45:00,94.43,94.43,94.375,94.385,900000000.0
2008-09-17 12:46:00,94.395,94.415,94.375,94.38,494400000.0
2008-09-17 12:47:00,94.38,94.41,94.38,94.385,523000000.0
2008-09-17 12:48:00,94.385,94.415,94.36,94.36,551700000.0
2008-09-17 12:49:00,94.36,94.375,94.325,94.335,502100000.0
2008-09-17 12:50:00,94.34,94.385,94.335,94.355,305300000.0
2008-09-17 12:51:00,94.355,94.385,94.33,94.35,300000000.0
2008-09-17 12:52:00,94.35,94.36,94.315,94.32,249600000.0
2008-09-17 12:53:00,94.32,94.345,94.295,94.345,485100000.0
2008-09-17 12:54:00,94.34,94.37,94.33,94.35,326600000.0
2008-09-17 12:55:00,94.345,94.385,94.345,94.38,259600000.0
2008-09-17 12:56:00,94.375,94.39,94.36,94.375,185900000.0
2008-09-17 12:57:00,94.36,94.365,94.335,94.365,260100000.0
2008-09-17 12:58:00,94.36,94.415,94.35,94.41,211500000.0
2008-09-17 12:59:00,94.405,94.415,94.38,94.39,249600000.0
2008-09-17 13:00:00,94.385,94.465,94.38,94.445,436599999.0
2008-09-17 13:01:00,94.45,94.465,94.425,94.44,394500000.0
2008-09-17 13:02:00,94.44,94.45,94.4,94.44,368400000.0
2008-09-17 13:03:00,94.44,94.455,94.4,94.455,293100000.0
2008-09-17 13:04:00,94.46,94.47,94.435,94.455,617700000.0
2008-09-17 13:05:00,94.46,94.465,94.42,94.43,622000000.0
2008-09-17 13:06:00,94.435,94.48,94.425,94.465,324000000.0
2008-09-17 13:07:00,94.48,94.49,94.445,94.455,344400000.0
2008-09-17 13:08:00,94.46,94.48,94.435,94.465,315600000.0
2008-09-17 13:09:00,94.47,94.47,94.41,94.415,352800000.0
2008-09-17 13:10:00,94.415,94.46,94.415,94.445,205200000.0
2008-09-17 13:11:00,94.44,94.44,94.36,94.41,352800000.0
2008-09-17 13:12:00,94.42,94.45,94.41,94.44,243600000.0
2008-09-17 13:13:00,94.445,94.5,94.43,94.485,212400000.0
2008-09-17 13:14:00,94.49,94.495,94.465,94.47,228000000.0
2008-09-17 13:15:00,94.465,94.47,94.45,94.45,168000000.0
2008-09-17 13:16:00,94.45,94.495,94.445,94.49,218400000.0
2008-09-17 13:17:00,94.485,94.525,94.47,94.52,433200000.0
2008-09-17 13:18:00,94.52,94.52,94.495,94.52,236000000.0
2008-09-17 13:19:00,94.52,94.525,94.52,94.52,434400000.0
2008-09-17 13:20:00,94.52,94.52,94.48,94.49,699600000.0
2008-09-17 13:21:00,94.49,94.49,94.455,94.49,1448800000.0
2008-09-17 13:22:00,94.49,94.49,94.46,94.49,1174400000.0
2008-09-17 13:23:00,94.49,94.49,94.45,94.46,1164400000.0
2008-09-17 13:24:00,94.465,94.49,94.42,94.445,1301000000.0
2008-09-17 13:25:00,94.445,94.45,94.4,94.405,429300000.0
2008-09-17 13:26:00,94.41,94.435,94.39,94.42,454000000.0
2008-09-17 13:27:00,94.42,94.455,94.395,94.44,791000000.0
2008-09-17 13:28:00,94.44,94.44,94.39,94.4,630600000.0
2008-09-17 13:29:00,94.4,94.4,94.325,94.34,618800000.0
2008-09-17 13:30:00,94.34,94.34,94.3,94.325,485000000.0
2008-09-17 13:31:00,94.325,94.355,94.32,94.33,350700000.0
2008-09-17 13:32:00,94.325,94.355,94.285,94.335,376600000.0
2008-09-17 13:33:00,94.335,94.35,94.31,94.35,366000000.0
2008-09-17 13:34:00,94.345,94.375,94.345,94.375,300400000.0
2008-09-17 13:35:00,94.38,94.385,94.325,94.33,304000000.0
2008-09-17 13:36:00,94.33,94.34,94.3,94.33,480100000.0
2008-09-17 13:37:00,94.33,94.36,94.32,94.35,278700000.0
2008-09-17 13:38:00,94.35,94.35,94.31,94.315,301800000.0
2008-09-17 13:39:00,94.31,94.35,94.28,94.29,373100000.0
2008-09-17 13:40:00,94.3,94.35,94.295,94.335,126200000.0
2008-09-17 13:41:00,94.34,94.38,94.34,94.37,154300000.0
2008-09-17 13:42:00,94.35,94.37,94.35,94.37,106100000.0
2008-09-17 13:43:00,94.35,94.37,94.35,94.37,148000000.0
2008-09-17 13:44:00,94.37,94.37,94.35,94.37,90400000.0
2008-09-17 13:45:00,94.375,94.395,94.37,94.39,159400001.0
2008-09-17 13:46:00,94.39,94.43,94.39,94.42,343900000.0
2008-09-17 13:47:00,94.42,94.42,94.38,94.42,351600000.0
2008-09-17 13:48:00,94.385,94.42,94.345,94.395,417400000.0
2008-09-17 13:49:00,94.395,94.405,94.35,94.405,554499999.0
2008-09-17 13:50:00,94.4,94.4,94.37,94.39,259300000.0
2008-09-17 13:51:00,94.39,94.4,94.38,94.39,820800002.0
2008-09-17 13:52:00,94.395,94.4,94.365,94.375,645500011.0
2008-09-17 13:53:00,94.375,94.42,94.365,94.415,352400000.0
2008-09-17 13:54:00,94.415,94.425,94.395,94.405,445500000.0
2008-09-17 13:55:00,94.405,94.41,94.36,94.36,348000000.0
2008-09-17 13:56:00,94.4,94.4,94.3,94.305,416500000.0
2008-09-17 13:57:00,94.305,94.36,94.305,94.35,423700000.0
2008-09-17 13:58:00,94.35,94.375,94.35,94.37,366600000.0
2008-09-17 13:59:00,94.37,94.445,94.37,94.43,464100000.0
2008-09-17 14:00:00,94.43,94.43,94.345,94.355,494899999.0
2008-09-17 14:01:00,94.345,94.365,94.335,94.35,361300000.0
2008-09-17 14:02:00,94.35,94.35,94.35,94.35,316800000.0
2008-09-17 14:03:00,94.35,94.37,94.34,94.355,392400000.0
2008-09-17 14:04:00,94.355,94.36,94.34,94.35,1208000000.0
2008-09-17 14:05:00,94.35,94.405,94.34,94.4,1973800032.0
2008-09-17 14:06:00,94.39,94.43,94.365,94.425,268400000.0
2008-09-17 14:07:00,94.42,94.44,94.385,94.385,277800000.0
2008-09-17 14:08:00,94.42,94.42,94.325,94.345,381400000.0
2008-09-17 14:09:00,94.345,94.4,94.345,94.39,313600000.0
2008-09-17 14:10:00,94.385,94.385,94.35,94.38,622400000.0
2008-09-17 14:11:00,94.38,94.38,94.35,94.355,252800000.0
2008-09-17 14:12:00,94.35,94.38,94.325,94.345,265700000.0
2008-09-17 14:13:00,94.345,94.38,94.335,94.365,208600000.0
2008-09-17 14:14:00,94.365,94.37,94.34,94.36,229900000.0
2008-09-17 14:15:00,94.37,94.37,94.34,94.35,225300000.0
2008-09-17 14:16:00,94.345,94.35,94.335,94.345,145200000.0
2008-09-17 14:17:00,94.345,94.345,94.28,94.28,193200000.0
2008-09-17 14:18:00,94.275,94.275,94.1,94.1,528900000.0
2008-09-17 14:19:00,94.1,94.22,94.1,94.215,458000000.0
2008-09-17 14:20:00,94.21,94.23,94.2,94.21,429800000.0
2008-09-17 14:21:00,94.21,94.21,94.17,94.19,470800000.0
2008-09-17 14:22:00,94.21,94.215,94.17,94.21,394000000.0
2008-09-17 14:23:00,94.21,94.21,94.15,94.18,1109200000.0
2008-09-17 14:24:00,94.18,94.18,94.14,94.18,888800000.0
2008-09-17 14:25:00,94.17,94.185,94.155,94.155,1098800000.0
2008-09-17 14:26:00,94.155,94.18,94.12,94.145,483400000.0
2008-09-17 14:27:00,94.15,94.165,94.11,94.14,461000000.0
2008-09-17 14:28:00,94.145,94.155,94.125,94.135,258900000.0
2008-09-17 14:29:00,94.14,94.14,94.05,94.05,500800000.0
2008-09-17 14:30:00,94.09,94.15,94.035,94.12,526100000.0
2008-09-17 14:31:00,94.12,94.18,94.1,94.175,310100000.0
2008-09-17 14:32:00,94.175,94.2,94.15,94.195,406400000.0
2008-09-17 14:33:00,94.195,94.2,94.135,94.15,310200000.0
2008-09-17 14:34:00,94.15,94.15,94.03,94.03,595400000.0
2008-09-17 14:35:00,94.03,94.12,94.03,94.085,558900000.0
2008-09-17 14:36:00,94.08,94.11,94.045,94.08,360900000.0
2008-09-17 14:37:00,94.08,94.11,94.055,94.06,418300000.0
2008-09-17 14:38:00,94.06,94.095,93.995,94.09,358700000.0
2008-09-17 14:39:00,94.085,94.105,93.95,93.98,370600000.0
2008-09-17 14:40:00,93.98,93.99,93.835,93.835,470100000.0
2008-09-17 14:41:00,93.835,93.88,93.815,93.88,336200000.0
2008-09-17 14:42:00,93.885,93.935,93.855,93.915,357000000.0
2008-09-17 14:43:00,93.915,93.95,93.88,93.88,370800000.0
2008-09-17 14:44:00,93.875,93.98,93.87,93.975,310900000.0
2008-09-17 14:45:00,93.975,94.01,93.955,93.985,322500000.0
2008-09-17 14:46:00,93.985,93.995,93.96,93.96,335600000.0
2008-09-17 14:47:00,93.96,94.025,93.945,94.015,307500000.0
2008-09-17 14:48:00,94.02,94.04,93.995,94.015,250800000.0
2008-09-17 14:49:00,94.01,94.035,93.99,93.995,212400000.0
2008-09-17 14:50:00,93.99,94.015,93.955,93.96,348000000.0
2008-09-17 14:51:00,93.96,93.96,93.895,93.955,507200000.0
2008-09-17 14:52:00,93.96,94.055,93.955,94.045,368700000.0
2008-09-17 14:53:00,94.05,94.06,94.0,94.02,1058400014.0
2008-09-17 14:54:00,94.02,94.05,94.02,94.03,683100000.0
2008-09-17 14:55:00,94.03,94.09,94.02,94.03,411300000.0
2008-09-17 14:56:00,94.025,94.045,94.0,94.0,682200000.0
2008-09-17 14:57:00,94.0,94.0,93.935,93.935,493600000.0
2008-09-17 14:58:00,93.94,93.99,93.91,93.965,521700000.0
2008-09-17 14:59:00,93.965,93.99,93.925,93.945,388300000.0
2008-09-17 15:00:00,93.94,94.02,93.94,93.97,553500000.0
2008-09-17 15:01:00,93.97,94.015,93.965,94.0,549400000.0
2008-09-17 15:02:00,94.0,94.01,93.95,93.955,852900000.0
2008-09-17 15:03:00,93.96,94.01,93.955,93.965,478300000.0
2008-09-17 15:04:00,93.965,94.01,93.955,93.98,394900000.0
2008-09-17 15:05:00,93.975,94.03,93.95,93.95,632500000.0
2008-09-17 15:06:00,93.95,93.985,93.9,93.925,592900000.0
2008-09-17 15:07:00,93.925,93.94,93.89,93.89,436700000.0
2008-09-17 15:08:00,93.89,93.935,93.875,93.92,346700000.0
2008-09-17 15:09:00,93.92,93.95,93.915,93.94,435399999.0
2008-09-17 15:10:00,93.945,94.0,93.915,93.915,574199998.0
2008-09-17 15:11:00,93.91,93.935,93.89,93.935,489700000.0
2008-09-17 15:12:00,93.935,93.97,93.91,93.92,401800000.0
2008-09-17 15:13:00,93.92,93.935,93.86,93.87,523000000.0
2008-09-17 15:14:00,93.87,93.91,93.815,93.815,624000000.0
2008-09-17 15:15:00,93.81,93.83,93.77,93.795,578000000.0
2008-09-17 15:16:00,93.795,93.82,93.78,93.82,909600000.0
2008-09-17 15:17:00,93.82,93.82,93.76,93.795,541400000.0
2008-09-17 15:18:00,93.79,93.805,93.78,93.795,635200000.0
2008-09-17 15:19:00,93.795,93.82,93.765,93.79,625300000.0
2008-09-17 15:20:00,93.79,93.81,93.785,93.8,508500000.0
2008-09-17 15:21:00,93.8,93.855,93.8,93.845,392100000.0
2008-09-17 15:22:00,93.84,93.85,93.735,93.735,509400000.0
2008-09-17 15:23:00,93.745,93.77,93.7,93.72,559100000.0
2008-09-17 15:24:00,93.715,93.73,93.63,93.73,417500000.0
2008-09-17 15:25:00,93.72,93.74,93.705,93.725,568300000.0
2008-09-17 15:26:00,93.725,93.79,93.72,93.775,425000000.0
2008-09-17 15:27:00,93.775,93.785,93.73,93.76,555400000.0
2008-09-17 15:28:00,93.765,93.845,93.74,93.74,600700000.0
2008-09-17 15:29:00,93.75,93.805,93.74,93.76,397700000.0
2008-09-17 15:30:00,93.755,93.84,93.755,93.82,425200000.0
2008-09-17 15:31:00,93.84,93.84,93.78,93.81,344000000.0
2008-09-17 15:32:00,93.805,93.805,93.73,93.74,526900000.0
2008-09-17 15:33:00,93.74,93.76,93.68,93.705,680300000.0
2008-09-17 15:34:00,93.71,93.73,93.65,93.69,552100000.0
2008-09-17 15:35:00,93.695,93.705,93.64,93.65,556100000.0
2008-09-17 15:36:00,93.645,93.74,93.64,93.73,551400000.0
2008-09-17 15:37:00,93.74,93.81,93.735,93.745,492200000.0
2008-09-17 15:38:00,93.75,93.75,93.665,93.73,526500000.0
2008-09-17 15:39:00,93.73,93.78,93.72,93.76,977599998.0
2008-09-17 15:40:00,93.76,93.805,93.75,93.785,1785000010.0
2008-09-17 15:41:00,93.79,93.87,93.78,93.85,496300000.0
2008-09-17 15:42:00,93.855,93.98,93.855,93.96,496000000.0
2008-09-17 15:43:00,93.96,94.055,93.91,94.025,601000000.0
2008-09-17 15:44:00,94.025,94.075,93.975,93.98,556400000.0
2008-09-17 15:45:00,93.97,93.985,93.945,93.95,721300000.0
2008-09-17 15:46:00,93.95,93.97,93.89,93.97,874200000.0
2008-09-17 15:47:00,93.97,94.01,93.925,94.0,598000000.0
2008-09-17 15:48:00,94.01,94.045,93.97,94.035,542500000.0
2008-09-17 15:49:00,94.025,94.045,93.945,94.03,564900002.0
2008-09-17 15:50:00,94.03,94.045,94.0,94.02,520400000.0
2008-09-17 15:51:00,94.02,94.045,94.0,94.0,846100000.0
2008-09-17 15:52:00,94.0,94.03,93.97,93.98,613900000.0
2008-09-17 15:53:00,93.975,94.04,93.975,94.015,806699999.0
2008-09-17 15:54:00,94.02,94.06,94.0,94.04,602700000.0
2008-09-17 15:55:00,94.06,94.075,93.995,94.04,591600000.0
2008-09-17 15:56:00,94.03,94.075,94.03,94.045,465600000.0
2008-09-17 15:57:00,94.04,94.06,93.98,93.995,481500000.0
2008-09-17 15:58:00,93.995,94.01,93.96,93.98,598700000.0
2008-09-17 15:59:00,93.98,94.05,93.95,93.95,413800000.0
2008-09-17 16:00:00,93.95,94.125,93.95,94.015,539500000.0
2008-09-17 16:01:00,94.005,94.01,93.92,93.965,500800000.0
2008-09-17 16:02:00,93.97,94.01,93.96,93.97,580700000.0
2008-09-17 16:03:00,93.97,94.03,93.97,94.02,481100000.0
2008-09-17 16:04:00,94.02,94.03,93.94,93.955,500600000.0
2008-09-17 16:05:00,93.955,93.965,93.885,93.955,545900000.0
2008-09-17 16:06:00,93.955,93.995,93.935,93.945,452200000.0
2008-09-17 16:07:00,93.945,94.03,93.935,94.0,551200000.0
2008-09-17 16:08:00,94.0,94.04,93.995,94.0,700000000.0
2008-09-17 16:09:00,94.0,94.01,93.965,94.01,499200000.0
2008-09-17 16:10:00,94.01,94.03,93.945,93.95,681200000.0
2008-09-17 16:11:00,93.95,93.98,93.925,93.935,564000000.0
2008-09-17 16:12:00,93.935,94.0,93.925,93.97,492000000.0
2008-09-17 16:13:00,93.975,93.98,93.96,93.965,368400000.0
2008-09-17 16:14:00,93.96,93.99,93.93,93.97,411000000.0
2008-09-17 16:15:00,93.98,94.045,93.97,94.035,574500000.0
2008-09-17 16:16:00,94.04,94.04,93.965,94.025,560100000.0
2008-09-17 16:17:00,94.015,94.105,94.01,94.095,518100000.0
2008-09-17 16:18:00,94.09,94.15,94.06,94.06,504700000.0
2008-09-17 16:19:00,94.07,94.12,94.045,94.11,745500000.0
2008-09-17 16:20:00,94.11,94.11,94.04,94.07,518800000.0
2008-09-17 16:21:00,94.07,94.105,94.03,94.03,719700000.0
2008-09-17 16:22:00,94.03,94.04,93.99,94.02,675600000.0
2008-09-17 16:23:00,94.02,94.025,93.945,93.965,631200000.0
2008-09-17 16:24:00,93.96,93.96,93.85,93.875,655000000.0
2008-09-17 16:25:00,93.87,93.87,93.765,93.78,590200000.0
2008-09-17 16:26:00,93.79,93.79,93.715,93.735,673600000.0
2008-09-17 16:27:00,93.75,93.75,93.695,93.71,705100000.0
2008-09-17 16:28:00,93.715,93.72,93.63,93.63,951600000.0
2008-09-17 16:29:00,93.635,93.65,93.585,93.585,588000000.0
2008-09-17 16:30:00,93.6,93.63,93.58,93.62,656400000.0
2008-09-17 16:31:00,93.625,93.64,93.605,93.62,595000002.0
2008-09-17 16:32:00,93.63,93.645,93.565,93.62,608400000.0
2008-09-17 16:33:00,93.625,93.67,93.59,93.665,601200000.0
2008-09-17 16:34:00,93.665,93.68,93.61,93.62,879600000.0
2008-09-17 16:35:00,93.62,93.67,93.58,93.59,910900000.0
2008-09-17 16:36:00,93.59,93.595,93.52,93.555,672700000.0
2008-09-17 16:37:00,93.555,93.615,93.53,93.6,713700000.0
2008-09-17 16:38:00,93.6,93.62,93.585,93.615,530400000.0
2008-09-17 16:39:00,93.605,93.65,93.6,93.6,951400000.0
2008-09-17 16:40:00,93.605,93.605,93.525,93.555,643200000.0
2008-09-17 16:41:00,93.555,93.56,93.51,93.545,740500001.0
2008-09-17 16:42:00,93.54,93.66,93.53,93.635,732400000.0
2008-09-17 16:43:00,93.63,93.67,93.61,93.65,534000000.0
2008-09-17 16:44:00,93.65,93.665,93.63,93.64,990000000.0
2008-09-17 16:45:00,93.64,93.675,93.59,93.59,523200000.0
2008-09-17 16:46:00,93.595,93.625,93.575,93.6,705600000.0
2008-09-17 16:47:00,93.61,93.625,93.605,93.62,823200000.0
2008-09-17 16:48:00,93.62,93.635,93.59,93.605,874800000.0
2008-09-17 16:49:00,93.605,93.69,93.595,93.675,758400000.0
2008-09-17 16:50:00,93.675,93.685,93.575,93.59,769200000.0
2008-09-17 16:51:00,93.59,93.62,93.58,93.6,530400000.0
2008-09-17 16:52:00,93.6,93.625,93.575,93.625,455700000.0
2008-09-17 16:53:00,93.625,93.635,93.605,93.61,612000000.0
2008-09-17 16:54:00,93.61,93.68,93.61,93.655,712800000.0
2008-09-17 16:55:00,93.65,93.685,93.595,93.68,740400000.0
2008-09-17 16:56:00,93.68,93.705,93.65,93.695,680100000.0
2008-09-17 16:57:00,93.7,93.705,93.625,93.63,535200000.0
2008-09-17 16:58:00,93.63,93.655,93.61,93.61,710500000.0
2008-09-17 16:59:00,93.61,93.69,93.61,93.68,888000000.0
2008-09-17 17:00:00,93.68,93.74,93.665,93.7,611900000.0
2008-09-17 17:01:00,93.695,93.72,93.66,93.715,942399997.0
2008-09-17 17:02:00,93.715,93.76,93.685,93.76,568900000.0
2008-09-17 17:03:00,93.76,93.79,93.74,93.75,790100000.0
2008-09-17 17:04:00,93.75,93.77,93.74,93.75,867900000.0
2008-09-17 17:05:00,93.75,93.785,93.705,93.72,608600000.0
2008-09-17 17:06:00,93.73,93.73,93.685,93.72,280900000.0
2008-09-17 17:07:00,93.72,93.735,93.68,93.695,1054400012.0
2008-09-17 17:08:00,93.695,93.695,93.54,93.545,343500000.0
2008-09-17 17:09:00,93.55,93.64,93.55,93.605,398500000.0
2008-09-17 17:10:00,93.605,93.65,93.585,93.59,474300000.0
2008-09-17 17:11:00,93.6,93.61,93.515,93.545,545400000.0
2008-09-17 17:12:00,93.54,93.56,93.435,93.5,855600000.0
2008-09-17 17:13:00,93.51,93.805,93.495,93.72,694100000.0
2008-09-17 17:14:00,93.72,93.76,93.68,93.7,783900000.0
2008-09-17 17:15:00,93.69,93.72,93.675,93.715,711600000.0
2008-09-17 17:16:00,93.71,93.75,93.705,93.72,820200000.0
2008-09-17 17:17:00,93.72,93.72,93.645,93.685,789900000.0
2008-09-17 17:18:00,93.69,93.77,93.675,93.71,574300000.0
2008-09-17 17:19:00,93.71,93.715,93.57,93.58,742500000.0
2008-09-17 17:20:00,93.57,93.61,93.525,93.605,625100000.0
2008-09-17 17:21:00,93.61,93.63,93.52,93.53,584600000.0
2008-09-17 17:22:00,93.51,93.51,93.435,93.455,778400000.0
2008-09-17 17:23:00,93.45,93.51,93.435,93.51,856000000.0
2008-09-17 17:24:00,93.51,93.555,93.46,93.545,726700000.0
2008-09-17 17:25:00,93.545,93.545,93.495,93.525,627900000.0
2008-09-17 17:26:00,93.525,93.56,93.5,93.505,609800000.0
2008-09-17 17:27:00,93.51,93.53,93.465,93.52,715800000.0
2008-09-17 17:28:00,93.515,93.52,93.36,93.37,792600000.0
2008-09-17 17:29:00,93.36,93.45,93.315,93.45,802800000.0
2008-09-17 17:30:00,93.455,93.465,93.35,93.35,756000000.0
2008-09-17 17:31:00,93.355,93.405,93.355,93.37,869200000.0
2008-09-17 17:32:00,93.365,93.43,93.35,93.375,747800000.0
2008-09-17 17:33:00,93.375,93.41,93.365,93.39,804900000.0
2008-09-17 17:34:00,93.39,93.435,93.355,93.37,553200000.0
2008-09-17 17:35:00,93.38,93.45,93.375,93.405,1526800006.0
2008-09-17 17:36:00,93.405,93.575,93.395,93.575,584500001.0
2008-09-17 17:37:00,93.585,93.6,93.495,93.53,738600000.0
2008-09-17 17:38:00,93.53,93.565,93.495,93.505,932200000.0
2008-09-17 17:39:00,93.505,93.58,93.49,93.565,791700000.0
2008-09-17 17:40:00,93.565,93.595,93.51,93.545,753600000.0
2008-09-17 17:41:00,93.54,93.545,93.485,93.52,811200000.0
2008-09-17 17:42:00,93.52,93.57,93.5,93.53,892500000.0
2008-09-17 17:43:00,93.53,93.55,93.45,93.47,658200000.0
2008-09-17 17:44:00,93.47,93.51,93.465,93.5,776100000.0
2008-09-17 17:45:00,93.505,93.555,93.45,93.46,826200000.0
2008-09-17 17:46:00,93.455,93.51,93.43,93.505,949199999.0
2008-09-17 17:47:00,93.505,93.56,93.485,93.52,726300000.0
2008-09-17 17:48:00,93.52,93.54,93.5,93.5,950599997.0
2008-09-17 17:49:00,93.48,93.5,93.44,93.45,606000000.0
2008-09-17 17:50:00,93.46,93.46,93.41,93.43,606000000.0
2008-09-17 17:51:00,93.42,93.43,93.36,93.37,549100000.0
2008-09-17 17:52:00,93.37,93.4,93.36,93.4,725400000.0
2008-09-17 17:53:00,93.4,93.435,93.34,93.34,635300000.0
2008-09-17 17:54:00,93.34,93.475,93.34,93.45,708000000.0
2008-09-17 17:55:00,93.45,93.455,93.38,93.425,664500000.0
2008-09-17 17:56:00,93.42,93.43,93.4,93.4,718800000.0
2008-09-17 17:57:00,93.4,93.43,93.385,93.4,702000000.0
2008-09-17 17:58:00,93.4,93.43,93.37,93.385,660700000.0
2008-09-17 17:59:00,93.385,93.41,93.38,93.385,611500000.0
2008-09-17 18:00:00,93.385,93.405,93.34,93.38,519600000.0
2008-09-17 18:01:00,93.385,93.4,93.29,93.33,646400000.0
2008-09-17 18:02:00,93.325,93.335,93.27,93.29,659800000.0
2008-09-17 18:03:00,93.29,93.3,93.215,93.23,630200000.0
2008-09-17 18:04:00,93.24,93.24,93.165,93.195,510000000.0
2008-09-17 18:05:00,93.195,93.195,93.12,93.145,710200000.0
2008-09-17 18:06:00,93.145,93.2,93.14,93.19,616500000.0
2008-09-17 18:07:00,93.19,93.195,93.16,93.17,518900000.0
2008-09-17 18:08:00,93.16,93.185,93.15,93.16,577700000.0
2008-09-17 18:09:00,93.16,93.23,93.145,93.21,715400000.0
2008-09-17 18:10:00,93.21,93.25,93.205,93.215,469500000.0
2008-09-17 18:11:00,93.215,93.245,93.205,93.23,504300000.0
2008-09-17 18:12:00,93.23,93.275,93.19,93.25,739400000.0
2008-09-17 18:13:00,93.25,93.285,93.225,93.285,857700000.0
2008-09-17 18:14:00,93.28,93.315,93.265,93.315,719100000.0
2008-09-17 18:15:00,93.315,93.34,93.3,93.34,664800000.0
2008-09-17 18:16:00,93.345,93.375,93.33,93.355,664500000.0
2008-09-17 18:17:00,93.36,93.36,93.31,93.31,518400000.0
2008-09-17 18:18:00,93.31,93.335,93.27,93.3,746400000.0
2008-09-17 18:19:00,93.305,93.33,93.235,93.325,532600000.0
2008-09-17 18:20:00,93.32,93.345,93.315,93.325,452400000.0
2008-09-17 18:21:00,93.33,93.39,93.33,93.38,551400000.0
2008-09-17 18:22:00,93.37,93.395,93.365,93.385,641400000.0
2008-09-17 18:23:00,93.39,93.4,93.33,93.35,490300000.0
2008-09-17 18:24:00,93.35,93.385,93.34,93.37,517200000.0
2008-09-17 18:25:00,93.37,93.375,93.275,93.31,596500000.0
2008-09-17 18:26:00,93.31,93.365,93.3,93.36,518100000.0
2008-09-17 18:27:00,93.355,93.39,93.295,93.31,681700000.0
2008-09-17 18:28:00,93.33,93.33,93.2,93.23,463100000.0
2008-09-17 18:29:00,93.25,93.275,93.22,93.27,550800000.0
2008-09-17 18:30:00,93.27,93.29,93.215,93.215,1168499994.0
2008-09-17 18:31:00,93.25,93.305,93.225,93.25,1197599998.0
2008-09-17 18:32:00,93.245,93.27,93.22,93.26,578400000.0
2008-09-17 18:33:00,93.26,93.305,93.25,93.285,484800000.0
2008-09-17 18:34:00,93.285,93.3,93.26,93.285,552700000.0
2008-09-17 18:35:00,93.285,93.37,93.28,93.335,634000000.0
2008-09-17 18:36:00,93.335,93.37,93.31,93.355,521800000.0
2008-09-17 18:37:00,93.36,93.41,93.34,93.385,466500000.0
2008-09-17 18:38:00,93.375,93.42,93.37,93.375,224100000.0
2008-09-17 18:39:00,93.38,93.42,93.35,93.4,474600000.0
2008-09-17 18:40:00,93.4,93.44,93.36,93.435,452400000.0
2008-09-17 18:41:00,93.43,93.445,93.375,93.385,524200000.0
2008-09-17 18:42:00,93.385,93.44,93.35,93.44,493500000.0
2008-09-17 18:43:00,93.435,93.49,93.435,93.47,403200000.0
2008-09-17 18:44:00,93.465,93.49,93.455,93.46,389700000.0
2008-09-17 18:45:00,93.46,93.515,93.42,93.5,549300000.0
2008-09-17 18:46:00,93.5,93.56,93.475,93.56,438900000.0
2008-09-17 18:47:00,93.56,93.635,93.56,93.58,375300000.0
2008-09-17 18:48:00,93.59,93.675,93.585,93.675,376100000.0
2008-09-17 18:49:00,93.68,93.73,93.65,93.695,422400000.0
2008-09-17 18:50:00,93.69,93.69,93.59,93.62,332400000.0
2008-09-17 18:51:00,93.62,93.64,93.59,93.59,586300000.0
2008-09-17 18:52:00,93.59,93.67,93.565,93.63,487600000.0
2008-09-17 18:53:00,93.625,93.7,93.625,93.68,414000000.0
2008-09-17 18:54:00,93.675,93.79,93.675,93.775,614400000.0
2008-09-17 18:55:00,93.775,93.865,93.775,93.82,706500000.0
2008-09-17 18:56:00,93.82,93.83,93.78,93.785,558000000.0
2008-09-17 18:57:00,93.785,93.785,93.72,93.735,826500000.0
2008-09-17 18:58:00,93.735,93.74,93.68,93.69,626700000.0
2008-09-17 18:59:00,93.69,93.725,93.67,93.705,624700000.0
2008-09-17 19:00:00,93.7,93.715,93.675,93.69,602400000.0
2008-09-17 19:01:00,93.69,93.7,93.66,93.665,565200000.0
2008-09-17 19:02:00,93.66,93.76,93.655,93.76,582000000.0
2008-09-17 19:03:00,93.755,93.9,93.755,93.9,616500000.0
2008-09-17 19:04:00,93.895,93.915,93.855,93.89,502200000.0
2008-09-17 19:05:00,93.89,93.89,93.78,93.795,330000000.0
2008-09-17 19:06:00,93.795,93.85,93.785,93.81,326400000.0
2008-09-17 19:07:00,93.81,93.87,93.81,93.83,236100000.0
2008-09-17 19:08:00,93.83,93.885,93.83,93.875,718200000.0
2008-09-17 19:09:00,93.875,93.885,93.8,93.86,528600000.0
2008-09-17 19:10:00,93.865,93.905,93.86,93.905,285600000.0
2008-09-17 19:11:00,93.905,93.92,93.875,93.915,370500000.0
2008-09-17 19:12:00,93.92,93.965,93.92,93.925,495600000.0
2008-09-17 19:13:00,93.915,93.94,93.9,93.935,539500000.0
2008-09-17 19:14:00,93.94,93.95,93.87,93.87,633600001.0
2008-09-17 19:15:00,93.875,93.96,93.875,93.915,471200000.0
2008-09-17 19:16:00,93.92,93.95,93.905,93.93,261600000.0
2008-09-17 19:17:00,93.925,93.93,93.89,93.91,323500000.0
2008-09-17 19:18:00,93.91,93.94,93.875,93.925,529800000.0
2008-09-17 19:19:00,93.915,94.075,93.91,94.04,568800000.0
2008-09-17 19:20:00,94.03,94.06,94.0,94.025,406300000.0
2008-09-17 19:21:00,94.03,94.16,94.025,94.135,659700000.0
2008-09-17 19:22:00,94.135,94.195,94.1,94.19,719400000.0
2008-09-17 19:23:00,94.185,94.22,94.12,94.195,771600000.0
2008-09-17 19:24:00,94.19,94.31,94.165,94.29,546400000.0
2008-09-17 19:25:00,94.29,94.315,94.285,94.3,676400000.0
2008-09-17 19:26:00,94.3,94.32,94.25,94.28,776400000.0
2008-09-17 19:27:00,94.28,94.47,94.28,94.45,650400000.0
2008-09-17 19:28:00,94.455,94.465,94.39,94.4,546900000.0
2008-09-17 19:29:00,94.405,94.44,94.385,94.395,469600000.0
2008-09-17 19:30:00,94.4,94.435,94.33,94.41,441400000.0
2008-09-17 19:31:00,94.41,94.43,94.34,94.34,453100000.0
2008-09-17 19:32:00,94.34,94.44,94.29,94.43,697100000.0
2008-09-17 19:33:00,94.435,94.45,94.405,94.41,284700000.0
2008-09-17 19:34:00,94.41,94.435,94.355,94.42,411200000.0
2008-09-17 19:35:00,94.415,94.42,94.37,94.4,407400000.0
2008-09-17 19:36:00,94.4,94.41,94.3,94.4,566200000.0
2008-09-17 19:37:00,94.425,94.44,94.33,94.345,640600000.0
2008-09-17 19:38:00,94.345,94.405,94.31,94.4,704000000.0
2008-09-17 19:39:00,94.395,94.49,94.38,94.47,1314600000.0
2008-09-17 19:40:00,94.47,94.48,94.45,94.46,1743500000.0
2008-09-17 19:41:00,94.46,94.505,94.42,94.495,1008400000.0
2008-09-17 19:42:00,94.495,94.525,94.46,94.525,530700000.0
2008-09-17 19:43:00,94.53,94.615,94.51,94.615,778900000.0
2008-09-17 19:44:00,94.61,94.625,94.555,94.6,748800000.0
2008-09-17 19:45:00,94.6,94.605,94.54,94.575,670100000.0
2008-09-17 19:46:00,94.58,94.58,94.44,94.46,479200000.0
2008-09-17 19:47:00,94.455,94.525,94.415,94.435,276800000.0
2008-09-17 19:48:00,94.48,94.525,94.445,94.475,473600000.0
2008-09-17 19:49:00,94.475,94.515,94.445,94.45,380800000.0
2008-09-17 19:50:00,94.445,94.515,94.435,94.48,499600000.0
2008-09-17 19:51:00,94.47,94.57,94.425,94.57,425100000.0
2008-09-17 19:52:00,94.555,94.65,94.545,94.6,499600000.0
2008-09-17 19:53:00,94.6,94.715,94.58,94.685,499400000.0
2008-09-17 19:54:00,94.685,94.7,94.58,94.58,447400000.0
2008-09-17 19:55:00,94.58,94.61,94.55,94.59,611700000.0
2008-09-17 19:56:00,94.59,94.595,94.51,94.53,649500000.0
2008-09-17 19:57:00,94.545,94.65,94.525,94.64,706300000.0
2008-09-17 19:58:00,94.65,94.66,94.545,94.55,319200000.0
2008-09-17 19:59:00,94.55,94.605,94.55,94.595,454400000.0
2008-09-17 20:00:00,94.595,94.72,94.56,94.705,468000000.0
2008-09-17 20:01:00,94.71,94.75,94.66,94.665,430600000.0
2008-09-17 20:02:00,94.67,94.72,94.65,94.68,374400000.0
2008-09-17 20:03:00,94.675,94.77,94.675,94.755,394300000.0
2008-09-17 20:04:00,94.755,94.895,94.685,94.74,682900000.0
2008-09-17 20:05:00,94.74,94.775,94.645,94.715,805800000.0
2008-09-17 20:06:00,94.72,94.735,94.67,94.685,714100000.0
2008-09-17 20:07:00,94.7,94.705,94.595,94.615,323200000.0
2008-09-17 20:08:00,94.62,94.62,94.57,94.6,272300000.0
2008-09-17 20:09:00,94.6,94.62,94.56,94.62,453300000.0
2008-09-17 20:10:00,94.625,94.69,94.625,94.65,348600000.0
2008-09-17 20:11:00,94.65,94.67,94.625,94.66,434300000.0
2008-09-17 20:12:00,94.66,94.7,94.64,94.685,541300000.0
2008-09-17 20:13:00,94.68,94.695,94.6,94.605,563000000.0
2008-09-17 20:14:00,94.61,94.66,94.575,94.65,510600000.0
2008-09-17 20:15:00,94.655,94.755,94.65,94.755,488800000.0
2008-09-17 20:16:00,94.75,94.765,94.69,94.715,403500000.0
2008-09-17 20:17:00,94.715,94.805,94.68,94.76,363800000.0
2008-09-17 20:18:00,94.76,94.77,94.72,94.735,378700000.0
2008-09-17 20:19:00,94.72,94.88,94.72,94.855,516799999.0
2008-09-17 20:20:00,94.855,94.93,94.84,94.85,328200000.0
2008-09-17 20:21:00,94.85,94.905,94.84,94.885,444400000.0
2008-09-17 20:22:00,94.905,94.93,94.84,94.865,619300000.0
2008-09-17 20:23:00,94.87,94.955,94.855,94.895,594900000.0
2008-09-17 20:24:00,94.9,95.03,94.895,95.03,555100000.0
2008-09-17 20:25:00,95.03,95.055,94.95,94.99,562400000.0
2008-09-17 20:26:00,94.99,94.99,94.92,94.95,329600000.0
2008-09-17 20:27:00,94.95,94.975,94.91,94.96,613200000.0
2008-09-17 20:28:00,94.96,95.025,94.945,94.98,786200000.0
2008-09-17 20:29:00,94.98,95.025,94.94,95.01,530600000.0
2008-09-17 20:30:00,95.015,95.045,95.005,95.04,532200000.0
2008-09-17 20:31:00,95.03,95.065,95.01,95.04,396100000.0
2008-09-17 20:32:00,95.035,95.055,94.99,95.015,489700000.0
2008-09-17 20:33:00,95.005,95.11,95.0,95.06,590600000.0
2008-09-17 20:34:00,95.06,95.11,95.03,95.105,537400000.0
2008-09-17 20:35:00,95.11,95.15,95.06,95.14,588100000.0
2008-09-17 20:36:00,95.135,95.165,95.085,95.13,462700000.0
2008-09-17 20:37:00,95.13,95.13,95.03,95.09,345300000.0
2008-09-17 20:38:00,95.085,95.235,95.075,95.205,486300000.0
2008-09-17 20:39:00,95.205,95.265,95.155,95.26,450000000.0
2008-09-17 20:40:00,95.26,95.28,95.24,95.24,1199800000.0
2008-09-17 20:41:00,95.24,95.31,95.23,95.29,573200000.0
2008-09-17 20:42:00,95.29,95.315,95.2,95.265,582900000.0
2008-09-17 20:43:00,95.265,95.28,95.21,95.255,455600000.0
2008-09-17 20:44:00,95.25,95.305,95.2,95.29,890199999.0
2008-09-17 20:45:00,95.29,95.29,95.2,95.21,898600000.0
2008-09-17 20:46:00,95.21,95.44,95.21,95.435,733600000.0
2008-09-17 20:47:00,95.435,95.435,95.23,95.295,462300000.0
2008-09-17 20:48:00,95.295,95.335,95.245,95.245,642500000.0
2008-09-17 20:49:00,95.25,95.365,95.245,95.365,633300000.0
2008-09-17 20:50:00,95.355,95.36,95.21,95.265,689700000.0
2008-09-17 20:51:00,95.265,95.305,95.205,95.27,477100000.0
2008-09-17 20:52:00,95.27,95.27,95.2,95.21,324100000.0
2008-09-17 20:53:00,95.215,95.255,95.205,95.25,263800000.0
2008-09-17 20:54:00,95.245,95.295,95.245,95.29,400100000.0
2008-09-17 20:55:00,95.285,95.305,95.26,95.26,453600000.0
2008-09-17 20:56:00,95.26,95.28,95.21,95.28,708000001.0
2008-09-17 20:57:00,95.28,95.42,95.28,95.365,633300000.0
2008-09-17 20:58:00,95.36,95.42,95.335,95.415,555200000.0
2008-09-17 20:59:00,95.405,95.65,95.405,95.63,553500000.0
2008-09-17 21:00:00,95.625,95.655,95.49,95.52,383600000.0
2008-09-17 21:01:00,95.52,95.54,95.48,95.485,280700000.0
2008-09-17 21:02:00,95.495,95.495,95.42,95.455,334800000.0
2008-09-17 21:03:00,95.455,95.455,95.315,95.35,349500000.0
2008-09-17 21:04:00,95.35,95.41,95.305,95.32,1117000000.0
2008-09-17 21:05:00,95.32,95.33,95.26,95.26,506700000.0
2008-09-17 21:06:00,95.26,95.295,95.22,95.26,465200000.0
2008-09-17 21:07:00,95.26,95.29,95.235,95.26,581100000.0
2008-09-17 21:08:00,95.26,95.325,95.25,95.3,310800000.0
2008-09-17 21:09:00,95.3,95.31,95.27,95.29,278800000.0
2008-09-17 21:10:00,95.235,95.275,95.22,95.24,547100000.0
2008-09-17 21:11:00,95.245,95.275,95.165,95.21,473900000.0
2008-09-17 21:12:00,95.215,95.24,95.19,95.23,328800000.0
2008-09-17 21:13:00,95.225,95.23,95.165,95.165,408500000.0
2008-09-17 21:14:00,95.175,95.185,95.105,95.12,257700000.0
2008-09-17 21:15:00,95.12,95.135,95.075,95.11,272400000.0
2008-09-17 21:16:00,95.105,95.205,95.1,95.16,666500000.0
2008-09-17 21:17:00,95.16,95.165,95.085,95.12,313200000.0
2008-09-17 21:18:00,95.11,95.14,95.08,95.12,373500000.0
2008-09-17 21:19:00,95.12,95.12,95.03,95.05,567800000.0
2008-09-17 21:20:00,95.045,95.045,94.965,94.985,452300000.0
2008-09-17 21:21:00,94.99,95.01,94.97,95.01,714300000.0
2008-09-17 21:22:00,95.01,95.015,94.95,94.985,280800000.0
2008-09-17 21:23:00,94.98,95.015,94.93,94.98,430900003.0
2008-09-17 21:24:00,94.98,95.065,94.98,95.045,335900000.0
2008-09-17 21:25:00,95.04,95.11,95.035,95.08,387600000.0
2008-09-17 21:26:00,95.07,95.13,95.03,95.105,512000000.0
2008-09-17 21:27:00,95.11,95.165,95.07,95.13,430300000.0
2008-09-17 21:28:00,95.125,95.145,95.08,95.13,221500000.0
2008-09-17 21:29:00,95.145,95.15,95.07,95.07,379700000.0
2008-09-17 21:30:00,95.06,95.065,94.965,94.98,944700000.0
2008-09-17 21:31:00,94.98,95.01,94.95,94.95,330300000.0
2008-09-17 21:32:00,94.95,94.99,94.795,94.795,350400000.0
2008-09-17 21:33:00,94.795,94.91,94.795,94.86,309300000.0
2008-09-17 21:34:00,94.86,94.88,94.84,94.86,280200000.0
2008-09-17 21:35:00,94.86,94.875,94.83,94.85,289800000.0
2008-09-17 21:36:00,94.85,94.87,94.81,94.83,287100000.0
2008-09-17 21:37:00,94.83,94.83,94.745,94.75,397100000.0
2008-09-17 21:38:00,94.75,94.755,94.715,94.735,305100000.0
2008-09-17 21:39:00,94.73,94.86,94.73,94.855,399800000.0
2008-09-17 21:40:00,94.84,94.885,94.81,94.885,969099999.0
2008-09-17 21:41:00,94.9,94.96,94.89,94.925,414800000.0
2008-09-17 21:42:00,94.92,94.965,94.905,94.965,232100000.0
2008-09-17 21:43:00,94.97,95.02,94.96,95.01,484400000.0
2008-09-17 21:44:00,95.005,95.03,95.005,95.01,175200000.0
2008-09-17 21:45:00,95.01,95.06,94.985,95.04,557300000.0
2008-09-17 21:46:00,95.04,95.11,95.03,95.1,350200000.0
2008-09-17 21:47:00,95.1,95.13,95.08,95.11,532899998.0
2008-09-17 21:48:00,95.11,95.11,95.05,95.11,507800000.0
2008-09-17 21:49:00,95.11,95.145,95.1,95.13,324700000.0
2008-09-17 21:50:00,95.13,95.14,95.075,95.13,371000001.0
2008-09-17 21:51:00,95.13,95.14,95.13,95.13,292800000.0
2008-09-17 21:52:00,95.13,95.185,95.13,95.17,244600000.0
2008-09-17 21:53:00,95.165,95.245,95.145,95.21,295700000.0
2008-09-17 21:54:00,95.21,95.24,95.2,95.21,256800000.0
2008-09-17 21:55:00,95.2,95.21,95.17,95.18,347000000.0
2008-09-17 21:56:00,95.18,95.22,95.155,95.2,209200000.0
2008-09-17 21:57:00,95.195,95.22,95.17,95.19,189000000.0
2008-09-17 21:58:00,95.185,95.215,95.17,95.205,193200000.0
2008-09-17 21:59:00,95.21,95.22,95.145,95.19,424000000.0
2008-09-17 22:00:00,95.19,95.19,95.03,95.11,673600000.0
2008-09-17 22:01:00,95.105,95.195,95.085,95.125,388200000.0
2008-09-17 22:02:00,95.13,95.155,95.065,95.07,320100000.0
2008-09-17 22:03:00,95.07,95.14,95.07,95.09,158400000.0
2008-09-17 22:04:00,95.1,95.16,95.095,95.13,182400000.0
2008-09-17 22:05:00,95.13,95.165,95.045,95.155,325200000.0
2008-09-17 22:06:00,95.155,95.185,95.09,95.135,276000000.0
2008-09-17 22:07:00,95.135,95.19,95.12,95.19,160200000.0
2008-09-17 22:08:00,95.185,95.19,95.13,95.18,141000000.0
2008-09-17 22:09:00,95.185,95.19,95.135,95.17,226400000.0
2008-09-17 22:10:00,95.17,95.17,95.085,95.095,457899999.0
2008-09-17 22:11:00,95.095,95.11,95.07,95.095,278100000.0
2008-09-17 22:12:00,95.095,95.095,95.04,95.09,245500000.0
2008-09-17 22:13:00,95.11,95.15,95.08,95.135,362200000.0
2008-09-17 22:14:00,95.135,95.15,95.085,95.085,166500000.0
2008-09-17 22:15:00,95.09,95.155,95.085,95.11,211400000.0
2008-09-17 22:16:00,95.11,95.155,95.095,95.125,712900000.0
2008-09-17 22:17:00,95.12,95.135,95.11,95.12,120800000.0
2008-09-17 22:18:00,95.125,95.155,95.11,95.145,139100000.0
2008-09-17 22:19:00,95.14,95.145,95.13,95.13,108000000.0
2008-09-17 22:20:00,95.13,95.13,94.975,95.075,359600000.0
2008-09-17 22:21:00,95.06,95.07,95.02,95.02,118800000.0
2008-09-17 22:22:00,95.025,95.025,94.99,94.99,279600000.0
2008-09-17 22:23:00,94.99,94.99,94.99,94.99,702000000.0
2008-09-17 22:24:00,94.99,95.005,94.96,94.99,969300000.0
2008-09-17 22:25:00,94.94,94.99,94.925,94.94,657299998.0
2008-09-17 22:26:00,94.94,94.975,94.89,94.9,819000000.0
2008-09-17 22:27:00,94.9,94.955,94.825,94.84,442400000.0
2008-09-17 22:28:00,94.84,94.86,94.84,94.84,298800000.0
2008-09-17 22:29:00,94.84,94.87,94.825,94.84,280800000.0
2008-09-17 22:30:00,94.84,94.86,94.795,94.81,301900000.0
2008-09-17 22:31:00,94.81,94.835,94.81,94.815,264000000.0
2008-09-17 22:32:00,94.825,94.88,94.825,94.875,156000000.0
2008-09-17 22:33:00,94.875,95.015,94.87,95.0,201400000.0
2008-09-17 22:34:00,95.0,95.0,94.935,94.975,232799998.0
2008-09-17 22:35:00,94.99,94.99,94.92,94.955,241200000.0
2008-09-17 22:36:00,94.97,94.97,94.915,94.93,272400000.0
2008-09-17 22:37:00,94.93,94.93,94.805,94.86,487799996.0
2008-09-17 22:38:00,94.855,94.88,94.815,94.86,203400000.0
2008-09-17 22:39:00,94.875,94.89,94.845,94.845,160500000.0
2008-09-17 22:40:00,94.865,94.88,94.85,94.875,212400000.0
2008-09-17 22:41:00,94.89,94.92,94.885,94.89,173400000.0
2008-09-17 22:42:00,94.895,94.93,94.895,94.92,158400000.0
2008-09-17 22:43:00,94.92,94.925,94.92,94.92,328800000.0
2008-09-17 22:44:00,94.92,94.92,94.86,94.91,349600000.0
2008-09-17 22:45:00,94.91,94.91,94.84,94.86,777600000.0
2008-09-17 22:46:00,94.86,94.91,94.845,94.885,914000000.0
2008-09-17 22:47:00,94.91,94.91,94.845,94.86,413600001.0
2008-09-17 22:48:00,94.86,94.86,94.83,94.85,288000000.0
2008-09-17 22:49:00,94.86,94.86,94.715,94.735,783599989.0
2008-09-17 22:50:00,94.735,94.75,94.72,94.75,171599999.0
2008-09-17 22:51:00,94.765,94.805,94.75,94.795,129600000.0
2008-09-17 22:52:00,94.79,94.815,94.775,94.785,166400000.0
2008-09-17 22:53:00,94.79,94.795,94.78,94.78,295200000.0
2008-09-17 22:54:00,94.78,94.79,94.765,94.78,388000000.0
2008-09-17 22:55:00,94.78,94.805,94.76,94.78,779200000.0
2008-09-17 22:56:00,94.78,94.8,94.78,94.8,225600000.0
2008-09-17 22:57:00,94.805,94.87,94.79,94.865,133600000.0
2008-09-17 22:58:00,94.86,94.86,94.8,94.86,258800000.0
2008-09-17 22:59:00,94.86,94.88,94.835,94.88,99600000.0
2008-09-17 23:00:00,94.875,94.875,94.81,94.82,808799999.0
2008-09-17 23:01:00,94.82,94.82,94.82,94.82,105600000.0
2008-09-17 23:02:00,94.739,94.814,94.739,94.784,52600000.0
2008-09-17 23:03:00,94.82,94.825,94.82,94.825,116400000.0
2008-09-17 23:04:00,94.82,94.82,94.82,94.82,426000000.0
2008-09-17 23:05:00,94.82,94.82,94.82,94.82,369600000.0
2008-09-17 23:06:00,94.82,94.82,94.82,94.82,448800000.0
2008-09-17 23:07:00,94.82,94.82,94.68,94.69,386400000.0
2008-09-17 23:08:00,94.7,94.7,94.7,94.7,184800000.0
2008-09-17 23:09:00,94.7,94.7,94.7,94.7,528000000.0
2008-09-17 23:10:00,94.595,94.7,94.51,94.51,1225899997.0
2008-09-17 23:11:00,94.51,94.51,94.37,94.42,769200002.0
2008-09-17 23:12:00,94.41,94.46,94.39,94.45,708300006.0
2008-09-17 23:13:00,94.44,94.51,94.44,94.48,528100002.0
2008-09-17 23:14:00,94.49,94.54,94.48,94.54,872000004.0
2008-09-17 23:15:00,94.56,94.56,94.51,94.56,240000000.0
2008-09-17 23:16:00,94.565,94.59,94.52,94.575,81600000.0
2008-09-17 23:17:00,94.58,94.625,94.53,94.53,76800000.0
2008-09-17 23:18:00,94.54,94.59,94.54,94.575,71999999.0
2008-09-17 23:19:00,94.57,94.575,94.535,94.56,381599992.0
2008-09-17 23:20:00,94.56,94.575,94.55,94.55,636899997.0
2008-09-17 23:21:00,94.53,94.535,94.485,94.509,101599999.0
2008-09-17 23:22:00,94.55,94.55,94.55,94.55,554400000.0
2008-09-17 23:23:00,94.55,94.55,94.55,94.55,316800000.0
2008-09-17 23:24:00,94.55,94.55,94.42,94.44,580999999.0
2008-09-17 23:25:00,94.44,94.5,94.425,94.44,175199999.0
2008-09-17 23:26:00,94.44,94.44,94.39,94.44,63100000.0
2008-09-17 23:27:00,94.46,94.46,94.46,94.46,3600000.0
2008-09-17 23:28:00,94.411,94.451,94.365,94.45,39900000.0
2008-09-17 23:29:00,94.46,94.46,94.3,94.33,701999993.0
2008-09-17 23:30:00,94.33,94.375,94.315,94.325,480199998.0
2008-09-17 23:31:00,94.325,94.4,94.32,94.325,91900000.0
2008-09-17 23:32:00,94.325,94.34,94.32,94.335,280199997.0
2008-09-17 23:33:00,94.345,94.405,94.33,94.405,91500000.0
2008-09-17 23:34:00,94.4,94.435,94.33,94.435,93600000.0
2008-09-17 23:35:00,94.44,94.44,94.4,94.42,1006400023.0
2008-09-17 23:36:00,94.425,94.44,94.4,94.42,607900004.0
2008-09-17 23:37:00,94.43,94.46,94.43,94.445,164100003.0
2008-09-17 23:38:00,94.44,94.45,94.43,94.435,24000000.0
2008-09-17 23:39:00,94.425,94.605,94.41,94.585,1025000017.0
2008-09-17 23:40:00,94.58,94.625,94.58,94.625,240199994.0
2008-09-17 23:41:00,94.63,94.7,94.595,94.7,670600000.0
2008-09-17 23:42:00,94.705,94.745,94.665,94.725,343799999.0
2008-09-17 23:43:00,94.72,94.72,94.7,94.7,941600000.0
2008-09-17 23:44:00,94.7,94.7,94.64,94.64,1443200000.0
2008-09-17 23:45:00,94.64,94.66,94.64,94.66,448800000.0
2008-09-17 23:46:00,94.66,94.66,94.64,94.64,96800000.0
2008-09-17 23:47:00,94.63,94.66,94.63,94.66,58800000.0
2008-09-17 23:48:00,94.66,94.66,94.51,94.53,349200000.0
2008-09-17 23:49:00,94.53,94.53,94.49,94.53,1862600030.0
2008-09-17 23:50:00,94.5,94.53,94.49,94.53,404100006.0
2008-09-17 23:51:00,94.53,94.53,94.5,94.53,1118000006.0
2008-09-17 23:52:00,94.53,94.53,94.53,94.53,1161600000.0
2008-09-17 23:53:00,94.53,94.53,94.53,94.53,1240800000.0
2008-09-17 23:54:00,94.53,94.54,94.53,94.53,482399999.0
2008-09-17 23:55:00,94.53,94.53,94.53,94.53,501600000.0
2008-09-17 23:56:00,94.53,94.53,94.53,94.53,422400000.0
2008-09-17 23:57:00,94.53,94.53,94.53,94.53,528000000.0
2008-09-17 23:58:00,94.53,94.53,94.53,94.53,1135200000.0
2008-09-17 23:59:00,94.53,94.54,94.465,94.515,595200000.0
2008-09-18 00:00:00,94.53,94.53,94.53,94.53,79200000.0
2008-09-18 00:01:00,94.53,94.53,94.53,94.53,52800000.0
2008-09-18 00:02:00,94.493,94.493,94.463,94.487,88200000.0
2008-09-18 00:03:00,94.486,94.515,94.477,94.502,115500000.0
2008-09-18 00:04:00,94.53,94.57,94.5,94.57,1984600025.0
2008-09-18 00:05:00,94.565,94.605,94.54,94.595,55200000.0
2008-09-18 00:06:00,94.57,94.585,94.56,94.58,106500002.0
2008-09-18 00:07:00,94.585,94.625,94.58,94.62,239300005.0
2008-09-18 00:08:00,94.62,94.62,94.62,94.62,105900002.0
2008-09-18 00:09:00,94.595,94.62,94.58,94.58,142800000.0
2008-09-18 00:10:00,94.602,94.607,94.584,94.6,168000000.0
2008-09-18 00:11:00,94.63,94.65,94.62,94.65,433000008.0
2008-09-18 00:12:00,94.65,94.66,94.65,94.65,374800001.0
2008-09-18 00:13:00,94.617,94.634,94.604,94.624,193200000.0
2008-09-18 00:14:00,94.622,94.623,94.606,94.623,92500000.0
2008-09-18 00:15:00,94.599,94.633,94.599,94.618,67200000.0
2008-09-18 00:16:00,94.628,94.64,94.608,94.619,102300000.0
2008-09-18 00:17:00,94.65,94.65,94.595,94.635,1112600042.0
2008-09-18 00:18:00,94.65,94.655,94.65,94.65,248700007.0
2008-09-18 00:19:00,94.579,94.596,94.558,94.586,204900000.0
2008-09-18 00:20:00,94.655,94.665,94.65,94.665,93700002.0
2008-09-18 00:21:00,94.7,94.705,94.64,94.65,767900015.0
2008-09-18 00:22:00,94.65,94.65,94.585,94.61,1447100050.0
2008-09-18 00:23:00,94.61,94.625,94.58,94.62,687499997.0
2008-09-18 00:24:00,94.62,94.62,94.62,94.62,108000000.0
2008-09-18 00:25:00,94.62,94.62,94.62,94.62,192000000.0
2008-09-18 00:26:00,94.62,94.62,94.565,94.58,144000000.0
2008-09-18 00:27:00,94.58,94.62,94.58,94.58,68000000.0
2008-09-18 00:28:00,94.565,94.62,94.565,94.62,198000000.0
2008-09-18 00:29:00,94.62,94.62,94.62,94.62,150000000.0
2008-09-18 00:30:00,94.62,94.62,94.62,94.62,18000000.0
2008-09-18 00:31:00,94.62,94.62,94.51,94.53,919199999.0
2008-09-18 00:32:00,94.53,94.57,94.515,94.54,1147999984.0
2008-09-18 00:33:00,94.53,94.545,94.53,94.545,120000002.0
2008-09-18 00:34:00,94.573,94.585,94.56,94.56,98700000.0
2008-09-18 00:35:00,94.53,94.545,94.53,94.545,62399999.0
2008-09-18 00:36:00,94.55,94.55,94.54,94.54,7200000.0
2008-09-18 00:37:00,94.53,94.53,94.53,94.53,163200001.0
2008-09-18 00:38:00,94.53,94.54,94.53,94.53,390800003.0
2008-09-18 00:39:00,94.53,94.56,94.53,94.53,296900001.0
2008-09-18 00:40:00,94.542,94.542,94.515,94.54,92400000.0
2008-09-18 00:41:00,94.53,94.54,94.53,94.53,108599998.0
2008-09-18 00:42:00,94.54,94.54,94.54,94.54,3000000.0
2008-09-18 00:43:00,94.54,94.55,94.54,94.55,25400000.0
2008-09-18 00:44:00,94.56,94.56,94.53,94.535,45500000.0
2008-09-18 00:45:00,94.535,94.56,94.535,94.56,100700000.0
2008-09-18 00:46:00,94.56,94.58,94.53,94.545,64300000.0
2008-09-18 00:47:00,94.55,94.57,94.545,94.57,21200000.0
2008-09-18 00:48:00,94.57,94.58,94.56,94.565,18400000.0
2008-09-18 00:49:00,94.57,94.575,94.56,94.57,42200000.0
2008-09-18 00:50:00,94.56,94.575,94.56,94.565,139000000.0
2008-09-18 00:51:00,94.56,94.57,94.56,94.57,76200000.0
2008-09-18 00:52:00,94.57,94.59,94.555,94.57,57500000.0
2008-09-18 00:53:00,94.57,94.575,94.54,94.54,1030200002.0
2008-09-18 00:54:00,94.54,94.57,94.53,94.56,235999999.0
2008-09-18 00:55:00,94.56,94.56,94.55,94.55,57599999.0
2008-09-18 00:56:00,94.545,94.55,94.54,94.54,110999999.0
2008-09-18 00:57:00,94.55,94.56,94.55,94.56,304400000.0
2008-09-18 00:58:00,94.56,94.57,94.52,94.55,652800004.0
2008-09-18 00:59:00,94.54,94.54,94.52,94.54,587599997.0
2008-09-18 01:00:00,94.53,94.53,94.53,94.53,139000000.0
2008-09-18 01:01:00,94.516,94.551,94.503,94.526,127600000.0
2008-09-18 01:02:00,94.54,94.55,94.53,94.54,159100000.0
2008-09-18 01:03:00,94.535,94.54,94.51,94.535,183399999.0
2008-09-18 01:04:00,94.54,94.565,94.53,94.555,146400000.0
2008-09-18 01:05:00,94.565,94.58,94.545,94.58,865499996.0
2008-09-18 01:06:00,94.58,94.59,94.56,94.58,1363299997.0
2008-09-18 01:07:00,94.58,94.63,94.58,94.63,176500000.0
2008-09-18 01:08:00,94.62,94.62,94.6,94.6,67000000.0
2008-09-18 01:09:00,94.6,94.6,94.51,94.52,360499995.0
2008-09-18 01:10:00,94.52,94.52,94.52,94.52,1319999975.0
2008-09-18 01:11:00,94.52,94.52,94.435,94.46,1648999970.0
2008-09-18 01:12:00,94.46,94.525,94.46,94.51,617600000.0
2008-09-18 01:13:00,94.51,94.54,94.51,94.53,110400000.0
2008-09-18 01:14:00,94.535,94.55,94.52,94.55,130300002.0
2008-09-18 01:15:00,94.55,94.55,94.53,94.54,132000000.0
2008-09-18 01:16:00,94.535,94.545,94.53,94.53,44100000.0
2008-09-18 01:17:00,94.54,94.55,94.525,94.55,38400000.0
2008-09-18 01:18:00,94.54,94.55,94.53,94.545,37200000.0
2008-09-18 01:19:00,94.55,94.555,94.52,94.54,68400000.0
2008-09-18 01:20:00,94.545,94.545,94.54,94.54,9600000.0
2008-09-18 01:21:00,94.545,94.555,94.53,94.555,37000000.0
2008-09-18 01:22:00,94.55,94.565,94.54,94.55,17400000.0
2008-09-18 01:23:00,94.56,94.565,94.545,94.545,62800000.0
2008-09-18 01:24:00,94.54,94.58,94.54,94.56,58300000.0
2008-09-18 01:25:00,94.56,94.57,94.53,94.555,48400000.0
2008-09-18 01:26:00,94.565,94.58,94.5,94.5,749500018.0
2008-09-18 01:27:00,94.47,94.47,94.42,94.43,1735200060.0
2008-09-18 01:28:00,94.48,94.5,94.4,94.5,1735200060.0
2008-09-18 01:29:00,94.5,94.5,94.5,94.5,581900022.0
2008-09-18 01:30:00,94.47,94.48,94.44,94.45,1110900042.0
2008-09-18 01:31:00,94.46,94.49,94.44,94.46,1110900042.0
2008-09-18 01:32:00,94.5,94.5,94.5,94.5,1110900042.0
2008-09-18 01:33:00,94.5,94.55,94.5,94.55,259399998.0
2008-09-18 01:34:00,94.545,94.575,94.54,94.565,60599999.0
2008-09-18 01:35:00,94.57,94.63,94.56,94.615,159700001.0
2008-09-18 01:36:00,94.61,94.7,94.605,94.675,212100000.0
2008-09-18 01:37:00,94.675,94.69,94.67,94.68,45600000.0
2008-09-18 01:38:00,94.685,94.77,94.685,94.75,142500000.0
2008-09-18 01:39:00,94.765,94.77,94.705,94.72,217800000.0
2008-09-18 01:40:00,94.725,94.805,94.71,94.79,257899998.0
2008-09-18 01:41:00,94.78,94.8,94.76,94.78,136600000.0
2008-09-18 01:42:00,94.733,94.753,94.712,94.741,296499996.0
2008-09-18 01:43:00,94.78,94.78,94.695,94.71,153100000.0
2008-09-18 01:44:00,94.72,94.74,94.71,94.73,188600000.0
2008-09-18 01:45:00,94.73,94.73,94.7,94.73,310699997.0
2008-09-18 01:46:00,94.73,94.735,94.71,94.71,139200000.0
2008-09-18 01:47:00,94.715,94.73,94.68,94.695,105600000.0
2008-09-18 01:48:00,94.695,94.695,94.575,94.575,396000000.0
2008-09-18 01:49:00,94.575,94.6,94.57,94.585,223299997.0
2008-09-18 01:50:00,94.585,94.635,94.58,94.62,112800000.0
2008-09-18 01:51:00,94.62,94.63,94.61,94.63,43200000.0
2008-09-18 01:52:00,94.635,94.655,94.62,94.62,168000000.0
2008-09-18 01:53:00,94.62,94.64,94.605,94.615,158400000.0
2008-09-18 01:54:00,94.605,94.61,94.565,94.59,143600000.0
2008-09-18 01:55:00,94.59,94.59,94.48,94.505,284899999.0
2008-09-18 01:56:00,94.5,94.55,94.5,94.535,152399999.0
2008-09-18 01:57:00,94.545,94.58,94.53,94.56,247199997.0
2008-09-18 01:58:00,94.575,94.595,94.56,94.56,152400000.0
2008-09-18 01:59:00,94.56,94.595,94.555,94.575,400799999.0
2008-09-18 02:00:00,94.575,94.59,94.545,94.55,1178400001.0
2008-09-18 02:01:00,94.55,94.55,94.55,94.55,1399200000.0
2008-09-18 02:02:00,94.55,94.56,94.55,94.55,1649400059.0
2008-09-18 02:03:00,94.55,94.655,94.515,94.64,921600013.0
2008-09-18 02:04:00,94.63,94.75,94.63,94.715,379800000.0
2008-09-18 02:05:00,94.715,94.79,94.71,94.78,952699994.0
2008-09-18 02:06:00,94.78,94.845,94.78,94.83,1210799988.0
2008-09-18 02:07:00,94.83,94.915,94.83,94.9,500999988.0
2008-09-18 02:08:00,94.9,95.0,94.9,94.955,416700000.0
2008-09-18 02:09:00,94.965,94.985,94.96,94.965,51000000.0
2008-09-18 02:10:00,94.96,94.96,94.9,94.93,1081300003.0
2008-09-18 02:11:00,94.86,94.88,94.84,94.87,828800014.0
2008-09-18 02:12:00,94.9,94.925,94.88,94.9,828800014.0
2008-09-18 02:13:00,94.92,94.94,94.895,94.93,621900000.0
2008-09-18 02:14:00,94.9,94.97,94.87,94.91,1550399949.0
2008-09-18 02:15:00,94.94,94.94,94.94,94.94,1550399949.0
2008-09-18 02:16:00,94.94,94.94,94.91,94.94,824799973.0
2008-09-18 02:17:00,94.94,94.94,94.9,94.9,1296799958.0
2008-09-18 02:18:00,94.91,94.955,94.91,94.945,163299999.0
2008-09-18 02:19:00,94.95,95.035,94.945,94.99,367399999.0
2008-09-18 02:20:00,94.99,95.015,94.98,95.0,625200008.0
2008-09-18 02:21:00,95.0,95.01,95.0,95.01,183700000.0
2008-09-18 02:22:00,95.02,95.08,95.0,95.065,519299996.0
2008-09-18 02:23:00,95.065,95.09,95.05,95.07,294100002.0
2008-09-18 02:24:00,95.08,95.135,95.07,95.13,173200000.0
2008-09-18 02:25:00,95.13,95.18,95.09,95.18,211200000.0
2008-09-18 02:26:00,95.18,95.19,95.14,95.155,205200000.0
2008-09-18 02:27:00,95.16,95.225,95.15,95.205,257700000.0
2008-09-18 02:28:00,95.2,95.215,95.2,95.2,180900000.0
2008-09-18 02:29:00,95.205,95.22,95.2,95.2,96000000.0
2008-09-18 02:30:00,95.2,95.205,95.2,95.2,99600000.0
2008-09-18 02:31:00,95.2,95.215,95.15,95.205,283600000.0
2008-09-18 02:32:00,95.2,95.225,95.2,95.22,165300000.0
2008-09-18 02:33:00,95.225,95.325,95.22,95.325,285000000.0
2008-09-18 02:34:00,95.33,95.34,95.295,95.33,145400000.0
2008-09-18 02:35:00,95.325,95.405,95.325,95.38,237899999.0
2008-09-18 02:36:00,95.385,95.385,95.36,95.365,98400000.0
2008-09-18 02:37:00,95.37,95.375,95.3,95.355,278100000.0
2008-09-18 02:38:00,95.355,95.36,95.31,95.35,333200002.0
2008-09-18 02:39:00,95.35,95.395,95.34,95.36,300800000.0
2008-09-18 02:40:00,95.36,95.415,95.36,95.4,312600000.0
2008-09-18 02:41:00,95.405,95.48,95.39,95.475,193899999.0
2008-09-18 02:42:00,95.495,95.495,95.435,95.435,78000000.0
2008-09-18 02:43:00,95.44,95.48,95.435,95.475,240000000.0
2008-09-18 02:44:00,95.48,95.485,95.45,95.455,189800000.0
2008-09-18 02:45:00,95.46,95.495,95.43,95.47,247700000.0
2008-09-18 02:46:00,95.495,95.52,95.47,95.495,156000000.0
2008-09-18 02:47:00,95.49,95.545,95.49,95.54,154800000.0
2008-09-18 02:48:00,95.54,95.575,95.525,95.54,175200000.0
2008-09-18 02:49:00,95.54,95.56,95.53,95.56,378200000.0
2008-09-18 02:50:00,95.555,95.56,95.535,95.54,240000000.0
2008-09-18 02:51:00,95.535,95.54,95.45,95.48,1714400049.0
2008-09-18 02:52:00,95.48,95.485,95.415,95.415,427799999.0
2008-09-18 02:53:00,95.43,95.455,95.4,95.4,1115800004.0
2008-09-18 02:54:00,95.4,95.4,95.215,95.225,1147200026.0
2008-09-18 02:55:00,95.225,95.26,95.205,95.21,324400000.0
2008-09-18 02:56:00,95.22,95.235,95.19,95.225,302800000.0
2008-09-18 02:57:00,95.24,95.265,95.22,95.25,152700000.0
2008-09-18 02:58:00,95.255,95.295,95.23,95.26,255100000.0
2008-09-18 02:59:00,95.26,95.26,95.195,95.23,731200000.0
2008-09-18 03:00:00,95.225,95.25,95.21,95.25,373200000.0
2008-09-18 03:01:00,95.25,95.25,95.145,95.17,404900000.0
2008-09-18 03:02:00,95.18,95.205,95.16,95.165,267600000.0
2008-09-18 03:03:00,95.17,95.17,95.125,95.15,145200000.0
2008-09-18 03:04:00,95.155,95.155,95.105,95.105,82200000.0
2008-09-18 03:05:00,95.11,95.12,95.08,95.08,425800000.0
2008-09-18 03:06:00,95.08,95.125,95.08,95.125,453600000.0
2008-09-18 03:07:00,95.12,95.145,95.1,95.14,143700000.0
2008-09-18 03:08:00,95.14,95.155,95.135,95.145,77700000.0
2008-09-18 03:09:00,95.155,95.195,95.105,95.165,194300000.0
2008-09-18 03:10:00,95.165,95.18,95.075,95.09,238800000.0
2008-09-18 03:11:00,95.085,95.095,95.055,95.07,171600000.0
2008-09-18 03:12:00,95.07,95.08,95.06,95.075,468000000.0
2008-09-18 03:13:00,95.065,95.125,95.065,95.115,334400000.0
2008-09-18 03:14:00,95.115,95.185,95.105,95.17,175200000.0
2008-09-18 03:15:00,95.16,95.18,95.13,95.17,143800000.0
2008-09-18 03:16:00,95.17,95.205,95.16,95.195,127200000.0
2008-09-18 03:17:00,95.195,95.235,95.195,95.215,254400000.0
2008-09-18 03:18:00,95.21,95.225,95.19,95.19,289799994.0
2008-09-18 03:19:00,95.18,95.21,95.16,95.17,620200012.0
2008-09-18 03:20:00,95.18,95.18,95.11,95.13,620200012.0
2008-09-18 03:21:00,95.14,95.14,95.09,95.09,620200012.0
2008-09-18 03:22:00,95.075,95.09,95.005,95.015,844500001.0
2008-09-18 03:23:00,95.02,95.075,94.96,95.02,748500003.0
2008-09-18 03:24:00,95.025,95.03,94.99,94.99,962399996.0
2008-09-18 03:25:00,94.99,94.995,94.99,94.99,1811999986.0
2008-09-18 03:26:00,94.99,94.99,94.905,94.965,849599996.0
2008-09-18 03:27:00,94.97,95.0,94.94,94.98,138000000.0
2008-09-18 03:28:00,94.985,95.01,94.95,94.96,1488000039.0
2008-09-18 03:29:00,94.955,95.02,94.955,94.995,278400000.0
2008-09-18 03:30:00,94.99,95.01,94.975,94.995,164200000.0
2008-09-18 03:31:00,95.0,95.055,94.985,95.055,70100000.0
2008-09-18 03:32:00,95.055,95.055,95.02,95.03,848200024.0
2008-09-18 03:33:00,95.03,95.03,95.0,95.03,648000020.0
2008-09-18 03:34:00,95.03,95.055,95.03,95.045,229800005.0
2008-09-18 03:35:00,95.045,95.115,95.045,95.11,281400000.0
2008-09-18 03:36:00,95.11,95.165,95.11,95.165,173100000.0
2008-09-18 03:37:00,95.16,95.19,95.15,95.19,154500000.0
2008-09-18 03:38:00,95.185,95.195,95.17,95.17,540899999.0
2008-09-18 03:39:00,95.17,95.175,95.17,95.17,542400000.0
2008-09-18 03:40:00,95.17,95.185,95.17,95.185,381900000.0
2008-09-18 03:41:00,95.175,95.18,95.16,95.16,357600000.0
2008-09-18 03:42:00,95.16,95.17,95.16,95.17,432000000.0
2008-09-18 03:43:00,95.17,95.17,95.105,95.11,470000000.0
2008-09-18 03:44:00,95.16,95.17,95.085,95.135,328100000.0
2008-09-18 03:45:00,95.125,95.18,95.125,95.155,79600000.0
2008-09-18 03:46:00,95.145,95.185,95.14,95.165,78100000.0
2008-09-18 03:47:00,95.16,95.17,95.14,95.15,205800004.0
2008-09-18 03:48:00,95.15,95.17,95.15,95.15,162000000.0
2008-09-18 03:49:00,95.15,95.15,95.065,95.08,488600004.0
2008-09-18 03:50:00,95.135,95.135,95.04,95.07,62000000.0
2008-09-18 03:51:00,95.075,95.09,95.06,95.08,117600000.0
2008-09-18 03:52:00,95.085,95.085,95.065,95.085,72900000.0
2008-09-18 03:53:00,95.085,95.085,95.05,95.06,566100004.0
2008-09-18 03:54:00,95.065,95.085,95.06,95.08,49900000.0
2008-09-18 03:55:00,95.09,95.1,95.075,95.09,28800000.0
2008-09-18 03:56:00,95.075,95.075,95.05,95.055,231600000.0
2008-09-18 03:57:00,95.05,95.055,95.05,95.05,325200000.0
2008-09-18 03:58:00,95.05,95.05,95.05,95.05,242400000.0
2008-09-18 03:59:00,95.05,95.05,95.03,95.05,244000000.0
2008-09-18 04:00:00,95.05,95.05,94.935,94.95,1294399998.0
2008-09-18 04:01:00,94.95,94.95,94.78,94.81,707300006.0
2008-09-18 04:02:00,94.805,94.885,94.795,94.88,258400000.0
2008-09-18 04:03:00,94.885,94.91,94.88,94.905,143400000.0
2008-09-18 04:04:00,94.905,94.915,94.86,94.895,363900000.0
2008-09-18 04:05:00,94.9,94.905,94.87,94.875,118500000.0
2008-09-18 04:06:00,94.875,94.875,94.8,94.8,682300013.0
2008-09-18 04:07:00,94.8,94.805,94.725,94.79,2017100051.0
2008-09-18 04:08:00,94.79,94.815,94.79,94.81,1436700049.0
2008-09-18 04:09:00,94.815,94.815,94.79,94.79,796200000.0
2008-09-18 04:10:00,94.79,94.795,94.72,94.745,356500000.0
2008-09-18 04:11:00,94.75,94.79,94.725,94.765,143799999.0
2008-09-18 04:12:00,94.76,94.785,94.745,94.765,285299995.0
2008-09-18 04:13:00,94.76,94.78,94.73,94.745,275699995.0
2008-09-18 04:14:00,94.73,94.755,94.72,94.75,311200004.0
2008-09-18 04:15:00,94.75,94.79,94.74,94.79,134099999.0
2008-09-18 04:16:00,94.785,94.79,94.75,94.75,55200000.0
2008-09-18 04:17:00,94.755,94.79,94.755,94.78,83699999.0
2008-09-18 04:18:00,94.785,94.81,94.77,94.805,89199999.0
2008-09-18 04:19:00,94.8,94.84,94.79,94.825,122400000.0
2008-09-18 04:20:00,94.83,94.84,94.8,94.815,272800000.0
2008-09-18 04:21:00,94.81,94.82,94.78,94.785,270599996.0
2008-09-18 04:22:00,94.79,94.825,94.785,94.81,100800000.0
2008-09-18 04:23:00,94.805,94.825,94.79,94.79,176100000.0
2008-09-18 04:24:00,94.79,94.805,94.79,94.79,782400000.0
2008-09-18 04:25:00,94.79,94.79,94.78,94.79,552000000.0
2008-09-18 04:26:00,94.78,94.79,94.705,94.72,396800000.0
2008-09-18 04:27:00,94.72,94.72,94.65,94.72,279200000.0
2008-09-18 04:28:00,94.72,94.72,94.62,94.63,381200000.0
2008-09-18 04:29:00,94.625,94.72,94.61,94.645,187100000.0
2008-09-18 04:30:00,94.635,94.655,94.63,94.64,100200000.0
2008-09-18 04:31:00,94.64,94.66,94.635,94.645,72700000.0
2008-09-18 04:32:00,94.65,94.65,94.61,94.63,134200000.0
2008-09-18 04:33:00,94.63,94.655,94.625,94.655,39900000.0
2008-09-18 04:34:00,94.65,94.655,94.64,94.64,34000000.0
2008-09-18 04:35:00,94.645,94.69,94.635,94.69,65400000.0
2008-09-18 04:36:00,94.695,94.72,94.67,94.675,144300000.0
2008-09-18 04:37:00,94.67,94.685,94.655,94.665,137400000.0
2008-09-18 04:38:00,94.665,94.685,94.66,94.68,114900000.0
2008-09-18 04:39:00,94.68,94.7,94.67,94.67,72000000.0
2008-09-18 04:40:00,94.675,94.69,94.665,94.685,69600000.0
2008-09-18 04:41:00,94.685,94.715,94.685,94.695,162000000.0
2008-09-18 04:42:00,94.695,94.7,94.68,94.7,149700001.0
2008-09-18 04:43:00,94.7,94.715,94.68,94.69,227200000.0
2008-09-18 04:44:00,94.69,94.69,94.69,94.69,156000000.0
2008-09-18 04:45:00,94.69,94.69,94.69,94.69,30000000.0
2008-09-18 04:46:00,94.69,94.69,94.655,94.675,91000000.0
2008-09-18 04:47:00,94.68,94.69,94.665,94.685,73300000.0
2008-09-18 04:48:00,94.69,94.705,94.665,94.7,104900000.0
2008-09-18 04:49:00,94.695,94.71,94.685,94.7,151800000.0
2008-09-18 04:50:00,94.7,94.705,94.7,94.705,105300000.0
2008-09-18 04:51:00,94.71,94.78,94.71,94.72,223699999.0
2008-09-18 04:52:00,94.72,94.73,94.715,94.725,82799999.0
2008-09-18 04:53:00,94.73,94.815,94.73,94.81,101700000.0
2008-09-18 04:54:00,94.81,94.85,94.81,94.85,81600000.0
2008-09-18 04:55:00,94.85,94.875,94.85,94.875,110399998.0
2008-09-18 04:56:00,94.87,94.89,94.86,94.89,647299983.0
2008-09-18 04:57:00,94.88,94.905,94.875,94.885,145100000.0
2008-09-18 04:58:00,94.89,94.9,94.855,94.86,60000000.0
2008-09-18 04:59:00,94.865,94.9,94.865,94.885,48900000.0
2008-09-18 05:00:00,94.88,94.88,94.855,94.86,45600000.0
2008-09-18 05:01:00,94.855,94.9,94.845,94.89,160799998.0
2008-09-18 05:02:00,94.895,94.895,94.87,94.87,993100000.0
2008-09-18 05:03:00,94.86,94.86,94.83,94.84,1698999982.0
2008-09-18 05:04:00,94.83,94.83,94.82,94.82,1698999982.0
2008-09-18 05:05:00,94.85,94.87,94.805,94.81,1698999982.0
2008-09-18 05:06:00,94.81,94.82,94.8,94.81,1440799958.0
2008-09-18 05:07:00,94.87,94.87,94.8,94.87,1440799958.0
2008-09-18 05:08:00,94.87,94.87,94.805,94.805,1177199958.0
2008-09-18 05:09:00,94.8,94.83,94.8,94.82,96000000.0
2008-09-18 05:10:00,94.815,94.855,94.815,94.85,187200000.0
2008-09-18 05:11:00,94.845,94.86,94.84,94.86,112400000.0
2008-09-18 05:12:00,94.86,94.89,94.855,94.875,110300000.0
2008-09-18 05:13:00,94.87,94.87,94.86,94.87,64800000.0
2008-09-18 05:14:00,94.865,94.875,94.865,94.875,36000000.0
2008-09-18 05:15:00,94.875,94.875,94.84,94.84,81000000.0
2008-09-18 05:16:00,94.84,94.84,94.84,94.84,216000001.0
2008-09-18 05:17:00,94.845,94.85,94.845,94.845,16800000.0
2008-09-18 05:18:00,94.85,94.855,94.85,94.85,43200000.0
2008-09-18 05:19:00,94.85,94.855,94.805,94.805,471299995.0
2008-09-18 05:20:00,94.81,94.81,94.78,94.785,95999999.0
2008-09-18 05:21:00,94.79,94.8,94.785,94.8,48000000.0
2008-09-18 05:22:00,94.8,94.855,94.795,94.845,295200000.0
2008-09-18 05:23:00,94.855,94.86,94.83,94.855,429599997.0
2008-09-18 05:24:00,94.86,94.885,94.86,94.885,186000002.0
2008-09-18 05:25:00,94.895,94.955,94.875,94.955,102000000.0
2008-09-18 05:26:00,94.96,94.98,94.94,94.97,127000000.0
2008-09-18 05:27:00,94.965,95.015,94.965,95.015,58800000.0
2008-09-18 05:28:00,95.01,95.03,94.995,95.02,106800000.0
2008-09-18 05:29:00,95.02,95.03,95.01,95.03,60000000.0
2008-09-18 05:30:00,95.035,95.055,95.03,95.04,135300000.0
2008-09-18 05:31:00,95.035,95.045,95.01,95.015,512200005.0
2008-09-18 05:32:00,95.01,95.03,95.01,95.02,236000000.0
2008-09-18 05:33:00,95.025,95.03,95.01,95.015,94500000.0
2008-09-18 05:34:00,95.025,95.09,95.015,95.09,141600000.0
2008-09-18 05:35:00,95.09,95.105,95.05,95.065,224400000.0
2008-09-18 05:36:00,95.06,95.065,95.055,95.06,28800000.0
2008-09-18 05:37:00,95.055,95.115,95.05,95.11,154800000.0
2008-09-18 05:38:00,95.11,95.12,95.08,95.105,121700000.0
2008-09-18 05:39:00,95.105,95.105,95.08,95.08,294000000.0
2008-09-18 05:40:00,95.08,95.11,95.08,95.09,130800000.0
2008-09-18 05:41:00,95.095,95.115,95.09,95.09,472800000.0
2008-09-18 05:42:00,95.09,95.115,95.09,95.115,326699998.0
2008-09-18 05:43:00,95.11,95.11,95.06,95.07,221000005.0
2008-09-18 05:44:00,95.07,95.095,95.055,95.065,620100010.0
2008-09-18 05:45:00,95.065,95.075,95.045,95.045,89400000.0
2008-09-18 05:46:00,95.04,95.06,95.03,95.045,140400000.0
2008-09-18 05:47:00,95.04,95.055,95.03,95.03,139300000.0
2008-09-18 05:48:00,95.025,95.03,95.02,95.02,263400000.0
2008-09-18 05:49:00,95.02,95.02,94.94,94.955,290600000.0
2008-09-18 05:50:00,94.95,94.985,94.945,94.985,80100000.0
2008-09-18 05:51:00,94.99,95.01,94.965,95.0,147900000.0
2008-09-18 05:52:00,94.995,95.015,94.995,95.015,62200000.0
2008-09-18 05:53:00,95.01,95.02,95.005,95.015,33100000.0
2008-09-18 05:54:00,95.01,95.01,95.0,95.0,71400000.0
2008-09-18 05:55:00,95.0,95.0,95.0,95.0,72000000.0
2008-09-18 05:56:00,95.0,95.025,95.0,95.02,152899999.0
2008-09-18 05:57:00,95.015,95.03,95.0,95.025,73200000.0
2008-09-18 05:58:00,95.03,95.04,95.025,95.04,50400000.0
2008-09-18 05:59:00,95.035,95.045,95.015,95.02,180100000.0
2008-09-18 06:00:00,95.02,95.02,95.015,95.015,36400000.0
2008-09-18 06:01:00,95.02,95.025,95.015,95.015,93300000.0
2008-09-18 06:02:00,95.02,95.03,95.02,95.025,118800000.0
2008-09-18 06:03:00,95.025,95.025,95.02,95.02,138000000.0
2008-09-18 06:04:00,95.02,95.02,94.96,94.985,246000000.0
2008-09-18 06:05:00,95.02,95.02,94.95,94.97,176800000.0
2008-09-18 06:06:00,95.02,95.02,94.95,95.02,83600000.0
2008-09-18 06:07:00,95.02,95.02,94.935,94.945,109200000.0
2008-09-18 06:08:00,94.95,94.985,94.95,94.98,74400000.0
2008-09-18 06:09:00,94.985,95.01,94.985,95.0,74400000.0
2008-09-18 06:10:00,95.01,95.04,95.0,95.04,151200000.0
2008-09-18 06:11:00,95.04,95.045,95.035,95.035,72400000.0
2008-09-18 06:12:00,95.035,95.045,95.02,95.02,439500000.0
2008-09-18 06:13:00,95.02,95.04,95.015,95.02,320400000.0
2008-09-18 06:14:00,95.015,95.025,95.015,95.015,38400000.0
2008-09-18 06:15:00,95.02,95.035,95.015,95.015,114900000.0
2008-09-18 06:16:00,95.02,95.025,95.005,95.01,81600000.0
2008-09-18 06:17:00,95.015,95.03,95.0,95.015,142500000.0
2008-09-18 06:18:00,95.01,95.03,95.005,95.03,24000000.0
2008-09-18 06:19:00,95.015,95.015,95.01,95.015,26000000.0
2008-09-18 06:20:00,95.01,95.015,95.01,95.01,29800000.0
2008-09-18 06:21:00,95.01,95.01,95.01,95.01,183200000.0
2008-09-18 06:22:00,95.01,95.01,95.01,95.01,42900000.0
2008-09-18 06:23:00,95.01,95.01,94.935,94.95,96400000.0
2008-09-18 06:24:00,94.955,95.01,94.935,95.01,89400000.0
2008-09-18 06:25:00,95.01,95.01,94.965,95.01,149400000.0
2008-09-18 06:26:00,95.01,95.01,94.935,94.955,36600000.0
2008-09-18 06:27:00,94.965,95.01,94.955,94.955,86300000.0
2008-09-18 06:28:00,95.01,95.01,94.91,94.93,406900001.0
2008-09-18 06:29:00,94.95,94.95,94.91,94.91,724400023.0
2008-09-18 06:30:00,94.91,94.91,94.835,94.85,1262100025.0
2008-09-18 06:31:00,94.855,94.91,94.845,94.9,513100013.0
2008-09-18 06:32:00,94.91,94.91,94.85,94.9,1845000045.0
2008-09-18 06:33:00,94.9,94.91,94.855,94.9,1097000025.0
2008-09-18 06:34:00,94.91,94.91,94.85,94.9,823700011.0
2008-09-18 06:35:00,94.91,94.91,94.9,94.91,349400012.0
2008-09-18 06:36:00,94.91,94.91,94.845,94.86,1766300050.0
2008-09-18 06:37:00,94.86,94.9,94.85,94.9,1289500041.0
2008-09-18 06:38:00,94.9,94.9,94.9,94.9,262000010.0
2008-09-18 06:39:00,94.9,94.9,94.825,94.9,1018900032.0
2008-09-18 06:40:00,94.9,94.92,94.9,94.905,513000010.0
2008-09-18 06:41:00,94.905,94.905,94.83,94.84,274200000.0
2008-09-18 06:42:00,94.84,94.84,94.81,94.815,170400000.0
2008-09-18 06:43:00,94.82,94.83,94.81,94.82,288600000.0
2008-09-18 06:44:00,94.82,94.87,94.82,94.86,213600000.0
2008-09-18 06:45:00,94.855,94.89,94.855,94.88,161300000.0
2008-09-18 06:46:00,94.875,94.915,94.87,94.9,108000000.0
2008-09-18 06:47:00,94.9,94.91,94.88,94.905,149700000.0
2008-09-18 06:48:00,94.9,94.9,94.88,94.89,79000000.0
2008-09-18 06:49:00,94.88,94.885,94.85,94.88,198000000.0
2008-09-18 06:50:00,94.895,94.895,94.875,94.88,57000000.0
2008-09-18 06:51:00,94.88,94.925,94.86,94.89,315000000.0
2008-09-18 06:52:00,94.89,94.9,94.87,94.9,260999999.0
2008-09-18 06:53:00,94.9,94.9,94.9,94.9,162000000.0
2008-09-18 06:54:00,94.9,94.9,94.9,94.9,114000000.0
2008-09-18 06:55:00,94.9,94.9,94.845,94.86,270800001.0
2008-09-18 06:56:00,94.86,94.885,94.845,94.865,430399999.0
2008-09-18 06:57:00,94.89,94.925,94.89,94.925,202800000.0
2008-09-18 06:58:00,94.92,94.93,94.915,94.93,50400000.0
2008-09-18 06:59:00,94.925,94.945,94.92,94.935,268700000.0
2008-09-18 07:00:00,94.93,94.935,94.905,94.92,245800001.0
2008-09-18 07:01:00,94.92,94.94,94.895,94.92,165200000.0
2008-09-18 07:02:00,94.92,94.95,94.915,94.935,194400000.0
2008-09-18 07:03:00,94.93,94.955,94.93,94.945,141600000.0
2008-09-18 07:04:00,94.945,94.975,94.945,94.965,156900000.0
2008-09-18 07:05:00,94.96,94.965,94.96,94.965,33600000.0
2008-09-18 07:06:00,94.965,95.015,94.96,95.005,113800001.0
2008-09-18 07:07:00,95.01,95.05,95.01,95.035,83400000.0
2008-09-18 07:08:00,95.035,95.05,95.02,95.04,202600004.0
2008-09-18 07:09:00,95.035,95.045,94.94,94.94,384100007.0
2008-09-18 07:10:00,94.94,94.95,94.93,94.93,343000000.0
2008-09-18 07:11:00,94.93,94.97,94.93,94.95,217800000.0
2008-09-18 07:12:00,94.95,94.96,94.92,94.93,1070600006.0
2008-09-18 07:13:00,94.92,94.95,94.91,94.94,1070600006.0
2008-09-18 07:14:00,94.93,94.96,94.93,94.95,1070600006.0
2008-09-18 07:15:00,94.95,94.96,94.95,94.96,1070600006.0
2008-09-18 07:16:00,94.96,94.98,94.96,94.97,1494599982.0
2008-09-18 07:17:00,94.975,94.98,94.97,94.97,469000000.0
2008-09-18 07:18:00,94.97,94.97,94.97,94.97,156000000.0
2008-09-18 07:19:00,94.97,94.97,94.96,94.96,305199998.0
2008-09-18 07:20:00,94.98,95.01,94.97,95.0,2130200007.0
2008-09-18 07:21:00,95.02,95.09,95.01,95.05,2130200007.0
2008-09-18 07:22:00,95.05,95.06,95.03,95.06,2130200007.0
2008-09-18 07:23:00,95.06,95.06,95.06,95.06,1094800034.0
2008-09-18 07:24:00,95.06,95.09,95.06,95.08,1770100015.0
2008-09-18 07:25:00,95.09,95.12,95.09,95.11,527900000.0
2008-09-18 07:26:00,95.12,95.12,95.09,95.11,527900000.0
2008-09-18 07:27:00,95.105,95.11,95.09,95.1,108000000.0
2008-09-18 07:28:00,95.1,95.12,95.1,95.11,66600000.0
2008-09-18 07:29:00,95.115,95.125,95.095,95.105,341500000.0
2008-09-18 07:30:00,95.1,95.125,95.055,95.095,673300007.0
2008-09-18 07:31:00,95.1,95.1,95.065,95.075,239599998.0
2008-09-18 07:32:00,95.065,95.08,95.025,95.055,240400001.0
2008-09-18 07:33:00,95.065,95.065,95.01,95.015,85200000.0
2008-09-18 07:34:00,95.0,95.03,94.985,95.025,140500000.0
2008-09-18 07:35:00,95.02,95.025,94.96,94.96,421599998.0
2008-09-18 07:36:00,94.955,95.0,94.91,94.935,1631800011.0
2008-09-18 07:37:00,94.935,94.945,94.915,94.935,503900007.0
2008-09-18 07:38:00,94.945,94.945,94.895,94.94,333600000.0
2008-09-18 07:39:00,94.94,94.96,94.94,94.945,341700000.0
2008-09-18 07:40:00,94.94,94.97,94.94,94.95,170000000.0
2008-09-18 07:41:00,94.95,94.95,94.95,94.95,117600000.0
2008-09-18 07:42:00,94.95,94.95,94.95,94.95,324000000.0
2008-09-18 07:43:00,94.95,94.95,94.905,94.95,162800000.0
2008-09-18 07:44:00,94.95,94.95,94.95,94.95,139200000.0
2008-09-18 07:45:00,94.95,94.985,94.95,94.965,135000000.0
2008-09-18 07:46:00,94.965,95.02,94.96,95.01,274800000.0
2008-09-18 07:47:00,95.0,95.025,94.995,95.025,62200000.0
2008-09-18 07:48:00,95.025,95.055,95.01,95.03,328300000.0
2008-09-18 07:49:00,95.035,95.06,94.98,94.995,232800000.0
2008-09-18 07:50:00,94.985,95.025,94.985,95.015,99000000.0
2008-09-18 07:51:00,95.01,95.03,94.985,95.01,262600001.0
2008-09-18 07:52:00,95.01,95.045,95.005,95.035,415200000.0
2008-09-18 07:53:00,95.025,95.055,95.02,95.03,251400000.0
2008-09-18 07:54:00,95.045,95.05,95.01,95.01,413400000.0
2008-09-18 07:55:00,95.01,95.02,94.94,95.015,624800000.0
2008-09-18 07:56:00,95.015,95.075,95.01,95.055,376200000.0
2008-09-18 07:57:00,95.05,95.055,95.0,95.03,245599998.0
2008-09-18 07:58:00,95.02,95.065,95.015,95.03,286199997.0
2008-09-18 07:59:00,95.03,95.04,94.915,94.935,545399994.0
2008-09-18 08:00:00,94.935,95.01,94.92,95.01,415800000.0
2008-09-18 08:01:00,95.01,95.07,95.01,95.055,905400000.0
2008-09-18 08:02:00,95.07,95.14,95.045,95.13,753100000.0
2008-09-18 08:03:00,95.1,95.13,95.035,95.05,699400001.0
2008-09-18 08:04:00,95.09,95.105,95.015,95.015,459700000.0
2008-09-18 08:05:00,95.02,95.08,95.015,95.08,398800000.0
2008-09-18 08:06:00,95.075,95.09,95.045,95.085,319200000.0
2008-09-18 08:07:00,95.08,95.105,95.05,95.08,450600000.0
2008-09-18 08:08:00,95.09,95.095,95.07,95.075,213600000.0
2008-09-18 08:09:00,95.065,95.085,95.04,95.05,478700000.0
2008-09-18 08:10:00,95.05,95.07,95.025,95.03,402300000.0
2008-09-18 08:11:00,95.035,95.045,94.99,94.99,683300000.0
2008-09-18 08:12:00,95.03,95.035,94.95,94.955,290500000.0
2008-09-18 08:13:00,94.95,94.965,94.93,94.95,686199999.0
2008-09-18 08:14:00,94.95,94.95,94.8,94.8,751600000.0
2008-09-18 08:15:00,94.75,94.78,94.68,94.71,989600001.0
2008-09-18 08:16:00,94.76,94.76,94.715,94.745,989600001.0
2008-09-18 08:17:00,94.74,94.74,94.67,94.72,1393600000.0
2008-09-18 08:18:00,94.72,94.72,94.7,94.71,1082300000.0
2008-09-18 08:19:00,94.71,94.73,94.71,94.72,1169200000.0
2008-09-18 08:20:00,94.715,94.78,94.715,94.77,1357099994.0
2008-09-18 08:21:00,94.77,94.78,94.77,94.77,1531200000.0
2008-09-18 08:22:00,94.77,94.82,94.75,94.81,1097400000.0
2008-09-18 08:23:00,94.81,94.825,94.76,94.81,1028600000.0
2008-09-18 08:24:00,94.81,94.81,94.765,94.765,1040800000.0
2008-09-18 08:25:00,94.76,94.81,94.745,94.78,1125199992.0
2008-09-18 08:26:00,94.76,94.81,94.745,94.76,1061499998.0
2008-09-18 08:27:00,94.74,94.76,94.72,94.74,1542800000.0
2008-09-18 08:28:00,94.74,94.76,94.695,94.71,913800000.0
2008-09-18 08:29:00,94.74,94.765,94.71,94.75,744600000.0
2008-09-18 08:30:00,94.73,94.765,94.73,94.76,307600000.0
2008-09-18 08:31:00,94.755,94.755,94.705,94.74,393200000.0
2008-09-18 08:32:00,94.74,94.74,94.665,94.665,498400002.0
2008-09-18 08:33:00,94.655,94.71,94.635,94.7,415199996.0
2008-09-18 08:34:00,94.705,94.765,94.7,94.75,482599996.0
2008-09-18 08:35:00,94.745,94.795,94.74,94.76,420599997.0
2008-09-18 08:36:00,94.765,94.765,94.68,94.68,1265500044.0
2008-09-18 08:37:00,94.7,94.71,94.69,94.7,457200000.0
2008-09-18 08:38:00,94.7,94.73,94.665,94.68,500900000.0
2008-09-18 08:39:00,94.68,94.76,94.68,94.75,780400014.0
2008-09-18 08:40:00,94.75,94.76,94.72,94.75,375799999.0
2008-09-18 08:41:00,94.72,94.75,94.67,94.71,365600000.0
2008-09-18 08:42:00,94.71,94.735,94.7,94.7,342600000.0
2008-09-18 08:43:00,94.7,94.74,94.7,94.73,303000000.0
2008-09-18 08:44:00,94.72,94.735,94.695,94.71,252999999.0
2008-09-18 08:45:00,94.71,94.725,94.69,94.71,575099998.0
2008-09-18 08:46:00,94.71,94.715,94.665,94.71,745200000.0
2008-09-18 08:47:00,94.71,94.715,94.615,94.67,470599999.0
2008-09-18 08:48:00,94.665,94.67,94.65,94.66,222300000.0
2008-09-18 08:49:00,94.66,94.675,94.65,94.655,95100000.0
2008-09-18 08:50:00,94.65,94.685,94.64,94.64,486600015.0
2008-09-18 08:51:00,94.64,94.64,94.62,94.64,985600048.0
2008-09-18 08:52:00,94.64,94.64,94.58,94.615,1142800036.0
2008-09-18 08:53:00,94.62,94.655,94.6,94.625,156000000.0
2008-09-18 08:54:00,94.625,94.645,94.585,94.64,1915200107.0
2008-09-18 08:55:00,94.64,94.655,94.625,94.65,333400001.0
2008-09-18 08:56:00,94.65,94.65,94.65,94.65,48000000.0
2008-09-18 08:57:00,94.655,94.695,94.65,94.69,337100000.0
2008-09-18 08:58:00,94.685,94.72,94.68,94.7,210600000.0
2008-09-18 08:59:00,94.7,94.72,94.67,94.69,317499998.0
2008-09-18 09:00:00,94.69,95.05,94.69,95.05,750099994.0
2008-09-18 09:01:00,95.06,95.115,94.66,94.69,1335900011.0
2008-09-18 09:02:00,94.68,94.765,94.58,94.65,680500001.0
2008-09-18 09:03:00,94.66,94.805,94.65,94.755,541200002.0
2008-09-18 09:04:00,94.745,94.88,94.735,94.86,955900001.0
2008-09-18 09:05:00,94.86,94.93,94.76,94.89,1454900024.0
2008-09-18 09:06:00,94.9,94.995,94.85,94.96,1649900023.0
2008-09-18 09:07:00,94.965,95.08,94.955,94.955,919300000.0
2008-09-18 09:08:00,94.97,95.04,94.845,94.935,1285900024.0
2008-09-18 09:09:00,94.925,94.94,94.73,94.78,790400001.0
2008-09-18 09:10:00,94.78,94.875,94.68,94.725,577800000.0
2008-09-18 09:11:00,94.73,94.78,94.655,94.73,481399999.0
2008-09-18 09:12:00,94.725,94.795,94.685,94.765,336200000.0
2008-09-18 09:13:00,94.765,94.81,94.735,94.76,512700000.0
2008-09-18 09:14:00,94.76,94.81,94.73,94.81,394700000.0
2008-09-18 09:15:00,94.805,94.88,94.7,94.74,1473500030.0
2008-09-18 09:16:00,94.7,94.84,94.69,94.77,665200000.0
2008-09-18 09:17:00,94.78,94.81,94.74,94.79,665200000.0
2008-09-18 09:18:00,94.805,94.875,94.8,94.84,665200000.0
2008-09-18 09:19:00,94.85,94.86,94.81,94.83,817400000.0
2008-09-18 09:20:00,94.83,94.855,94.72,94.745,757300000.0
2008-09-18 09:21:00,94.765,94.82,94.735,94.75,926400000.0
2008-09-18 09:22:00,94.75,94.825,94.715,94.81,545100000.0
2008-09-18 09:23:00,94.82,94.82,94.76,94.765,1955000000.0
2008-09-18 09:24:00,94.765,94.79,94.735,94.745,1006500000.0
2008-09-18 09:25:00,94.74,94.77,94.725,94.74,870400000.0
2008-09-18 09:26:00,94.74,94.875,94.74,94.835,581900003.0
2008-09-18 09:27:00,94.84,94.95,94.84,94.93,324600000.0
2008-09-18 09:28:00,94.93,95.005,94.91,94.92,843199992.0
2008-09-18 09:29:00,94.91,94.96,94.88,94.89,453300000.0
2008-09-18 09:30:00,94.895,94.915,94.81,94.835,453300000.0
2008-09-18 09:31:00,94.84,94.87,94.81,94.83,550300000.0
2008-09-18 09:32:00,94.83,94.935,94.83,94.9,414300001.0
2008-09-18 09:33:00,94.9,94.96,94.9,94.925,412400000.0
2008-09-18 09:34:00,94.935,94.935,94.84,94.905,529599997.0
2008-09-18 09:35:00,94.91,94.935,94.89,94.925,267400000.0
2008-09-18 09:36:00,94.92,94.98,94.91,94.95,333999999.0
2008-09-18 09:37:00,94.965,95.025,94.95,95.01,1614599996.0
2008-09-18 09:38:00,95.01,95.07,95.01,95.065,939900000.0
2008-09-18 09:39:00,95.07,95.09,95.005,95.055,716299995.0
2008-09-18 09:40:00,95.015,95.06,94.935,94.97,710500002.0
2008-09-18 09:41:00,95.005,95.02,94.915,94.92,577200000.0
2008-09-18 09:42:00,94.935,94.98,94.905,94.95,584400000.0
2008-09-18 09:43:00,94.955,95.015,94.95,94.995,276600000.0
2008-09-18 09:44:00,94.995,95.02,94.96,95.0,533400000.0
2008-09-18 09:45:00,94.995,95.055,94.995,95.03,598300000.0
2008-09-18 09:46:00,95.03,95.1,95.03,95.055,410399998.0
2008-09-18 09:47:00,95.055,95.11,95.05,95.11,1460200004.0
2008-09-18 09:48:00,95.12,95.155,95.105,95.14,960699993.0
2008-09-18 09:49:00,95.14,95.17,95.12,95.15,1062499999.0
2008-09-18 09:50:00,95.15,95.25,95.15,95.23,496099996.0
2008-09-18 09:51:00,95.235,95.235,95.12,95.17,1915199993.0
2008-09-18 09:52:00,95.16,95.17,95.05,95.09,1363200002.0
2008-09-18 09:53:00,95.09,95.09,94.97,95.0,900800000.0
2008-09-18 09:54:00,95.02,95.03,95.0,95.02,719800000.0
2008-09-18 09:55:00,95.02,95.095,95.015,95.085,924699998.0
2008-09-18 09:56:00,95.09,95.135,95.055,95.1,1553299996.0
2008-09-18 09:57:00,95.1,95.125,95.025,95.105,913400001.0
2008-09-18 09:58:00,95.11,95.11,95.055,95.1,532800001.0
2008-09-18 09:59:00,95.1,95.1,95.02,95.1,877700001.0
2008-09-18 10:00:00,95.1,95.1,95.02,95.035,673999997.0
2008-09-18 10:01:00,95.04,95.125,95.035,95.105,467299997.0
2008-09-18 10:02:00,95.09,95.09,95.03,95.03,1233499997.0
2008-09-18 10:03:00,95.045,95.08,94.99,94.995,1233499997.0
2008-09-18 10:04:00,94.99,95.01,94.92,94.945,1181100002.0
2008-09-18 10:05:00,94.945,95.0,94.93,94.99,306300000.0
2008-09-18 10:06:00,94.995,95.08,94.975,95.05,329600000.0
2008-09-18 10:07:00,95.045,95.08,95.02,95.05,422300000.0
2008-09-18 10:08:00,95.05,95.07,95.035,95.065,246200000.0
2008-09-18 10:09:00,95.065,95.075,95.03,95.06,376000000.0
2008-09-18 10:10:00,95.075,95.1,95.04,95.08,361700000.0
2008-09-18 10:11:00,95.08,95.085,95.035,95.06,608099999.0
2008-09-18 10:12:00,95.055,95.065,95.03,95.05,445900000.0
2008-09-18 10:13:00,95.05,95.06,95.01,95.055,275200000.0
2008-09-18 10:14:00,95.05,95.08,95.03,95.055,408200000.0
2008-09-18 10:15:00,95.045,95.115,95.04,95.095,256100000.0
2008-09-18 10:16:00,95.09,95.11,95.055,95.1,870400021.0
2008-09-18 10:17:00,95.11,95.155,95.06,95.145,555399997.0
2008-09-18 10:18:00,95.15,95.165,95.11,95.165,401200000.0
2008-09-18 10:19:00,95.16,95.21,95.13,95.19,571899994.0
2008-09-18 10:20:00,95.19,95.27,95.18,95.27,713799998.0
2008-09-18 10:21:00,95.275,95.28,95.17,95.195,1347300000.0
2008-09-18 10:22:00,95.2,95.305,95.19,95.3,1237999990.0
2008-09-18 10:23:00,95.3,95.325,95.255,95.29,1603099989.0
2008-09-18 10:24:00,95.28,95.29,95.24,95.26,698999999.0
2008-09-18 10:25:00,95.25,95.345,95.25,95.34,698999999.0
2008-09-18 10:26:00,95.34,95.345,95.31,95.32,1714000000.0
2008-09-18 10:27:00,95.32,95.33,95.3,95.31,946100000.0
2008-09-18 10:28:00,95.31,95.33,95.27,95.285,444800000.0
2008-09-18 10:29:00,95.3,95.34,95.28,95.3,353500000.0
2008-09-18 10:30:00,95.25,95.27,95.18,95.2,405099999.0
2008-09-18 10:31:00,95.21,95.25,95.17,95.22,405099999.0
2008-09-18 10:32:00,95.23,95.25,95.2,95.24,405099999.0
2008-09-18 10:33:00,95.24,95.295,95.235,95.26,405099999.0
2008-09-18 10:34:00,95.26,95.28,95.23,95.26,1012399995.0
2008-09-18 10:35:00,95.235,95.265,95.185,95.22,503699999.0
2008-09-18 10:36:00,95.215,95.26,95.175,95.21,537000001.0
2008-09-18 10:37:00,95.21,95.25,95.175,95.23,407300000.0
2008-09-18 10:38:00,95.23,95.25,95.18,95.25,1339099987.0
2008-09-18 10:39:00,95.25,95.325,95.25,95.29,430699999.0
2008-09-18 10:40:00,95.295,95.385,95.29,95.33,391000000.0
2008-09-18 10:41:00,95.35,95.36,95.285,95.325,922699996.0
2008-09-18 10:42:00,95.325,95.36,95.275,95.3,933399993.0
2008-09-18 10:43:00,95.345,95.36,95.265,95.29,881400001.0
2008-09-18 10:44:00,95.29,95.305,95.25,95.29,770200000.0
2008-09-18 10:45:00,95.29,95.29,95.225,95.28,1097200000.0
2008-09-18 10:46:00,95.28,95.29,95.25,95.28,550400000.0
2008-09-18 10:47:00,95.29,95.3,95.28,95.295,431200000.0
2008-09-18 10:48:00,95.295,95.295,95.215,95.23,678400000.0
2008-09-18 10:49:00,95.19,95.2,95.11,95.16,1366900000.0
2008-09-18 10:50:00,95.19,95.24,95.17,95.235,1366900000.0
2008-09-18 10:51:00,95.23,95.26,95.175,95.235,711699999.0
2008-09-18 10:52:00,95.235,95.25,95.15,95.18,1403900000.0
2008-09-18 10:53:00,95.12,95.14,95.09,95.12,412300000.0
2008-09-18 10:54:00,95.11,95.11,94.99,95.0,412300000.0
2008-09-18 10:55:00,95.0,95.07,95.0,95.05,412300000.0
2008-09-18 10:56:00,95.05,95.1,95.05,95.075,544600000.0
2008-09-18 10:57:00,95.075,95.175,95.075,95.175,332300002.0
2008-09-18 10:58:00,95.17,95.24,95.125,95.205,285400000.0
2008-09-18 10:59:00,95.205,95.215,95.12,95.14,404700000.0
2008-09-18 11:00:00,95.155,95.17,95.11,95.135,417100000.0
2008-09-18 11:01:00,95.16,95.16,95.08,95.095,352200000.0
2008-09-18 11:02:00,95.1,95.125,95.085,95.085,260800000.0
2008-09-18 11:03:00,95.085,95.1,94.905,94.945,1919500048.0
2008-09-18 11:04:00,94.945,94.95,94.89,94.92,1726999998.0
2008-09-18 11:05:00,94.92,94.96,94.89,94.91,814800006.0
2008-09-18 11:06:00,94.93,95.015,94.93,94.99,814800006.0
2008-09-18 11:07:00,94.995,95.045,94.99,95.045,454899999.0
2008-09-18 11:08:00,95.045,95.07,95.02,95.05,302700001.0
2008-09-18 11:09:00,95.05,95.05,95.02,95.05,322000002.0
2008-09-18 11:10:00,95.05,95.05,95.02,95.04,464000001.0
2008-09-18 11:11:00,95.05,95.05,94.975,95.02,330800001.0
2008-09-18 11:12:00,95.03,95.17,95.02,95.17,448900000.0
2008-09-18 11:13:00,95.165,95.18,95.125,95.15,686900000.0
2008-09-18 11:14:00,95.155,95.205,95.14,95.19,312500000.0
2008-09-18 11:15:00,95.185,95.205,95.18,95.19,775900000.0
2008-09-18 11:16:00,95.19,95.22,95.17,95.205,263100000.0
2008-09-18 11:17:00,95.205,95.24,95.2,95.22,409500002.0
2008-09-18 11:18:00,95.215,95.23,95.21,95.21,369400000.0
2008-09-18 11:19:00,95.21,95.225,95.165,95.165,412100000.0
2008-09-18 11:20:00,95.17,95.21,95.17,95.175,362000000.0
2008-09-18 11:21:00,95.21,95.21,95.1,95.135,333500000.0
2008-09-18 11:22:00,95.14,95.15,95.105,95.13,474600000.0
2008-09-18 11:23:00,95.135,95.25,95.13,95.235,347399999.0
2008-09-18 11:24:00,95.23,95.245,95.14,95.17,956599998.0
2008-09-18 11:25:00,95.16,95.27,95.15,95.24,409400001.0
2008-09-18 11:26:00,95.24,95.275,95.21,95.26,665600001.0
2008-09-18 11:27:00,95.265,95.265,95.175,95.23,633800000.0
2008-09-18 11:28:00,95.225,95.32,95.22,95.305,366300001.0
2008-09-18 11:29:00,95.295,95.325,95.27,95.28,468700000.0
2008-09-18 11:30:00,95.29,95.32,95.27,95.305,237100000.0
2008-09-18 11:31:00,95.295,95.295,95.23,95.23,565900000.0
2008-09-18 11:32:00,95.23,95.23,95.15,95.19,405800000.0
2008-09-18 11:33:00,95.195,95.23,95.155,95.155,333900000.0
2008-09-18 11:34:00,95.16,95.24,95.15,95.23,371099998.0
2008-09-18 11:35:00,95.23,95.26,95.21,95.26,226300000.0
2008-09-18 11:36:00,95.255,95.255,95.195,95.235,389100000.0
2008-09-18 11:37:00,95.24,95.29,95.23,95.27,194099999.0
2008-09-18 11:38:00,95.28,95.28,95.22,95.23,432600005.0
2008-09-18 11:39:00,95.23,95.255,95.215,95.235,243000000.0
2008-09-18 11:40:00,95.23,95.275,95.23,95.245,187900000.0
2008-09-18 11:41:00,95.25,95.275,95.23,95.24,338700003.0
2008-09-18 11:42:00,95.235,95.235,95.23,95.23,1151100033.0
2008-09-18 11:43:00,95.23,95.245,95.23,95.24,1154500009.0
2008-09-18 11:44:00,95.245,95.265,95.22,95.26,1193800021.0
2008-09-18 11:45:00,95.265,95.315,95.25,95.28,204300000.0
2008-09-18 11:46:00,95.28,95.35,95.28,95.33,399800000.0
2008-09-18 11:47:00,95.325,95.33,95.27,95.31,161600000.0
2008-09-18 11:48:00,95.31,95.345,95.295,95.345,168300000.0
2008-09-18 11:49:00,95.34,95.34,95.28,95.305,207100000.0
2008-09-18 11:50:00,95.31,95.36,95.295,95.345,200800000.0
2008-09-18 11:51:00,95.33,95.38,95.32,95.355,225600000.0
2008-09-18 11:52:00,95.36,95.445,95.34,95.435,410900001.0
2008-09-18 11:53:00,95.44,95.45,95.42,95.43,464900000.0
2008-09-18 11:54:00,95.43,95.44,95.365,95.39,550299997.0
2008-09-18 11:55:00,95.39,95.43,95.35,95.355,310400000.0
2008-09-18 11:56:00,95.375,95.395,95.355,95.395,252000000.0
2008-09-18 11:57:00,95.39,95.42,95.385,95.42,156700000.0
2008-09-18 11:58:00,95.42,95.47,95.41,95.465,343300004.0
2008-09-18 11:59:00,95.45,95.46,95.405,95.405,327700000.0
2008-09-18 12:00:00,95.405,95.435,95.385,95.425,374199998.0
2008-09-18 12:01:00,95.42,95.43,95.41,95.41,566900000.0
2008-09-18 12:02:00,95.41,95.445,95.41,95.44,480000000.0
2008-09-18 12:03:00,95.445,95.46,95.42,95.43,154000000.0
2008-09-18 12:04:00,95.43,95.435,95.41,95.41,1225899986.0
2008-09-18 12:05:00,95.41,95.41,95.335,95.4,624400010.0
2008-09-18 12:06:00,95.405,95.445,95.39,95.44,249900000.0
2008-09-18 12:07:00,95.43,95.475,95.43,95.47,403900000.0
2008-09-18 12:08:00,95.46,95.505,95.45,95.495,341000000.0
2008-09-18 12:09:00,95.49,95.575,95.475,95.545,502000000.0
2008-09-18 12:10:00,95.56,95.59,95.535,95.57,1337699999.0
2008-09-18 12:11:00,95.57,95.63,95.57,95.6,1505700002.0
2008-09-18 12:12:00,95.58,95.63,95.56,95.59,1790099973.0
2008-09-18 12:13:00,95.6,95.65,95.55,95.58,1790099973.0
2008-09-18 12:14:00,95.63,95.63,95.61,95.61,1790099973.0
2008-09-18 12:15:00,95.58,95.6,95.56,95.57,1829600000.0
2008-09-18 12:16:00,95.56,95.63,95.56,95.61,1829600000.0
2008-09-18 12:17:00,95.6,95.61,95.56,95.58,1829600000.0
2008-09-18 12:18:00,95.59,95.59,95.55,95.55,1829600000.0
2008-09-18 12:19:00,95.57,95.6,95.525,95.58,1829600000.0
2008-09-18 12:20:00,95.58,95.58,95.475,95.515,1111500000.0
2008-09-18 12:21:00,95.53,95.53,95.425,95.445,805400000.0
2008-09-18 12:22:00,95.445,95.49,95.445,95.49,396800000.0
2008-09-18 12:23:00,95.495,95.505,95.405,95.49,612000000.0
2008-09-18 12:24:00,95.49,95.49,95.38,95.38,484400000.0
2008-09-18 12:25:00,95.38,95.4,95.36,95.38,562400000.0
2008-09-18 12:26:00,95.38,95.405,95.38,95.4,518500000.0
2008-09-18 12:27:00,95.4,95.505,95.4,95.495,306500000.0
2008-09-18 12:28:00,95.5,95.625,95.49,95.615,444700000.0
2008-09-18 12:29:00,95.615,95.68,95.6,95.67,893500002.0
2008-09-18 12:30:00,95.67,95.68,95.65,95.67,541400000.0
2008-09-18 12:31:00,95.67,95.685,95.66,95.685,760700000.0
2008-09-18 12:32:00,95.685,95.73,95.67,95.71,857900000.0
2008-09-18 12:33:00,95.71,95.71,95.64,95.64,1286000000.0
2008-09-18 12:34:00,95.64,95.65,95.63,95.65,944000000.0
2008-09-18 12:35:00,95.65,95.68,95.63,95.68,470000000.0
2008-09-18 12:36:00,95.67,95.715,95.665,95.67,436300000.0
2008-09-18 12:37:00,95.67,95.695,95.62,95.685,430900000.0
2008-09-18 12:38:00,95.685,95.7,95.655,95.675,346500000.0
2008-09-18 12:39:00,95.685,95.695,95.66,95.665,208800000.0
2008-09-18 12:40:00,95.665,95.77,95.665,95.735,419500000.0
2008-09-18 12:41:00,95.735,95.775,95.715,95.77,254900000.0
2008-09-18 12:42:00,95.765,95.775,95.725,95.735,289600000.0
2008-09-18 12:43:00,95.74,95.765,95.725,95.735,256500000.0
2008-09-18 12:44:00,95.735,95.745,95.64,95.67,664600000.0
2008-09-18 12:45:00,95.72,95.72,95.605,95.635,370200000.0
2008-09-18 12:46:00,95.635,95.65,95.565,95.61,641700000.0
2008-09-18 12:47:00,95.56,95.57,95.53,95.55,249000000.0
2008-09-18 12:48:00,95.555,95.58,95.525,95.55,332900000.0
2008-09-18 12:49:00,95.545,95.66,95.54,95.65,418400000.0
2008-09-18 12:50:00,95.65,95.68,95.63,95.66,522699997.0
2008-09-18 12:51:00,95.67,95.725,95.665,95.7,509200000.0
2008-09-18 12:52:00,95.7,95.825,95.7,95.765,276400002.0
2008-09-18 12:53:00,95.76,95.775,95.695,95.72,676600000.0
2008-09-18 12:54:00,95.72,95.74,95.675,95.7,425200000.0
2008-09-18 12:55:00,95.73,95.745,95.66,95.7,484900000.0
2008-09-18 12:56:00,95.7,95.715,95.7,95.705,517900000.0
2008-09-18 12:57:00,95.705,95.75,95.7,95.735,610200000.0
2008-09-18 12:58:00,95.73,95.74,95.7,95.715,301400000.0
2008-09-18 12:59:00,95.715,95.715,95.7,95.7,669400000.0
2008-09-18 13:00:00,95.7,95.7,95.645,95.685,560700000.0
2008-09-18 13:01:00,95.685,95.715,95.685,95.71,359800000.0
2008-09-18 13:02:00,95.71,95.74,95.7,95.7,478900000.0
2008-09-18 13:03:00,95.7,95.715,95.7,95.705,591600000.0
2008-09-18 13:04:00,95.7,95.735,95.7,95.725,504900000.0
2008-09-18 13:05:00,95.72,95.72,95.7,95.7,723600000.0
2008-09-18 13:06:00,95.7,95.705,95.7,95.7,570600000.0
2008-09-18 13:07:00,95.7,95.71,95.665,95.7,381300000.0
2008-09-18 13:08:00,95.7,95.76,95.7,95.735,284800000.0
2008-09-18 13:09:00,95.735,95.785,95.715,95.755,361300000.0
2008-09-18 13:10:00,95.755,95.76,95.73,95.745,658300000.0
2008-09-18 13:11:00,95.745,95.76,95.73,95.73,631500000.0
2008-09-18 13:12:00,95.75,95.75,95.73,95.73,1230699999.0
2008-09-18 13:13:00,95.73,95.73,95.675,95.69,1845300000.0
2008-09-18 13:14:00,95.69,95.69,95.57,95.61,1293600000.0
2008-09-18 13:15:00,95.61,95.61,95.555,95.595,532200000.0
2008-09-18 13:16:00,95.595,95.62,95.555,95.56,306600000.0
2008-09-18 13:17:00,95.56,95.6,95.56,95.595,297000000.0
2008-09-18 13:18:00,95.595,95.62,95.59,95.6,247300000.0
2008-09-18 13:19:00,95.595,95.63,95.575,95.615,232200000.0
2008-09-18 13:20:00,95.62,95.635,95.6,95.605,291500000.0
2008-09-18 13:21:00,95.605,95.605,95.59,95.6,1467699993.0
2008-09-18 13:22:00,95.6,95.65,95.59,95.64,203700000.0
2008-09-18 13:23:00,95.64,95.675,95.635,95.635,229200000.0
2008-09-18 13:24:00,95.64,95.65,95.63,95.65,406500000.0
2008-09-18 13:25:00,95.64,95.65,95.635,95.64,140100000.0
2008-09-18 13:26:00,95.645,95.665,95.63,95.66,365500000.0
2008-09-18 13:27:00,95.65,95.685,95.61,95.63,151500000.0
2008-09-18 13:28:00,95.625,95.655,95.61,95.62,169700000.0
2008-09-18 13:29:00,95.63,95.64,95.6,95.635,332900000.0
2008-09-18 13:30:00,95.64,95.64,95.6,95.6,181700000.0
2008-09-18 13:31:00,95.6,95.65,95.6,95.635,220600000.0
2008-09-18 13:32:00,95.635,95.67,95.625,95.665,231700000.0
2008-09-18 13:33:00,95.665,95.685,95.655,95.685,329500000.0
2008-09-18 13:34:00,95.685,95.725,95.67,95.715,168700000.0
2008-09-18 13:35:00,95.72,95.745,95.69,95.71,326500000.0
2008-09-18 13:36:00,95.71,95.71,95.625,95.7,605000000.0
2008-09-18 13:37:00,95.69,95.73,95.675,95.685,164900000.0
2008-09-18 13:38:00,95.69,95.69,95.625,95.63,833200000.0
2008-09-18 13:39:00,95.635,95.715,95.625,95.715,330800000.0
2008-09-18 13:40:00,95.725,95.74,95.7,95.7,278500000.0
2008-09-18 13:41:00,95.7,95.705,95.7,95.7,228900000.0
2008-09-18 13:42:00,95.7,95.715,95.69,95.7,119800000.0
2008-09-18 13:43:00,95.7,95.71,95.625,95.655,394100000.0
2008-09-18 13:44:00,95.65,95.665,95.595,95.645,308900000.0
2008-09-18 13:45:00,95.645,95.67,95.61,95.655,372400000.0
2008-09-18 13:46:00,95.655,95.725,95.64,95.725,301000000.0
2008-09-18 13:47:00,95.72,95.73,95.685,95.725,238600000.0
2008-09-18 13:48:00,95.72,95.72,95.665,95.69,176400000.0
2008-09-18 13:49:00,95.69,95.69,95.66,95.69,194100000.0
2008-09-18 13:50:00,95.675,95.73,95.66,95.71,337600000.0
2008-09-18 13:51:00,95.705,95.725,95.675,95.72,238800000.0
2008-09-18 13:52:00,95.715,95.73,95.695,95.705,221100000.0
2008-09-18 13:53:00,95.705,95.745,95.69,95.735,310000000.0
2008-09-18 13:54:00,95.735,95.84,95.715,95.84,346100000.0
2008-09-18 13:55:00,95.835,95.865,95.78,95.78,260800000.0
2008-09-18 13:56:00,95.775,95.81,95.77,95.77,306200000.0
2008-09-18 13:57:00,95.77,95.78,95.705,95.725,1280100006.0
2008-09-18 13:58:00,95.73,95.765,95.715,95.74,157900000.0
2008-09-18 13:59:00,95.735,95.75,95.705,95.72,100700000.0
2008-09-18 14:00:00,95.665,95.74,95.665,95.73,206500000.0
2008-09-18 14:01:00,95.73,95.835,95.72,95.79,432000000.0
2008-09-18 14:02:00,95.79,95.815,95.74,95.775,485200000.0
2008-09-18 14:03:00,95.775,95.815,95.745,95.77,384800000.0
2008-09-18 14:04:00,95.77,95.785,95.77,95.77,574800000.0
2008-09-18 14:05:00,95.77,95.855,95.77,95.85,350200000.0
2008-09-18 14:06:00,95.845,95.9,95.79,95.795,513600000.0
2008-09-18 14:07:00,95.81,95.885,95.765,95.79,483700000.0
2008-09-18 14:08:00,95.785,95.885,95.765,95.86,402600000.0
2008-09-18 14:09:00,95.86,95.9,95.82,95.885,740600000.0
2008-09-18 14:10:00,95.885,95.955,95.85,95.935,811299999.0
2008-09-18 14:11:00,95.94,95.97,95.91,95.96,822200000.0
2008-09-18 14:12:00,95.96,95.97,95.93,95.95,994699999.0
2008-09-18 14:13:00,95.95,95.955,95.93,95.94,1420799999.0
2008-09-18 14:14:00,95.94,95.945,95.91,95.94,1126700000.0
2008-09-18 14:15:00,95.94,95.94,95.91,95.91,1517600000.0
2008-09-18 14:16:00,95.91,95.94,95.855,95.9,1225200000.0
2008-09-18 14:17:00,95.895,95.98,95.885,95.95,420100000.0
2008-09-18 14:18:00,95.94,95.955,95.93,95.93,1346199991.0
2008-09-18 14:19:00,95.93,95.955,95.93,95.93,921399991.0
2008-09-18 14:20:00,95.93,95.935,95.87,95.89,1170199998.0
2008-09-18 14:21:00,95.89,95.905,95.87,95.89,1479399995.0
2008-09-18 14:22:00,95.89,95.89,95.835,95.84,561300000.0
2008-09-18 14:23:00,95.84,95.89,95.84,95.885,272400000.0
2008-09-18 14:24:00,95.875,95.96,95.87,95.945,333500000.0
2008-09-18 14:25:00,95.95,95.96,95.92,95.95,380500000.0
2008-09-18 14:26:00,95.95,95.95,95.92,95.92,351200000.0
2008-09-18 14:27:00,95.92,95.925,95.91,95.92,749600000.0
2008-09-18 14:28:00,95.91,95.92,95.91,95.92,714400000.0
2008-09-18 14:29:00,95.92,95.935,95.855,95.91,648200000.0
2008-09-18 14:30:00,95.91,95.975,95.85,95.955,509800000.0
2008-09-18 14:31:00,95.96,96.01,95.88,95.895,492000000.0
2008-09-18 14:32:00,95.895,95.935,95.88,95.905,372700000.0
2008-09-18 14:33:00,95.9,95.91,95.875,95.875,324200000.0
2008-09-18 14:34:00,95.885,95.9,95.86,95.89,505400000.0
2008-09-18 14:35:00,95.905,95.97,95.87,95.9,539700000.0
2008-09-18 14:36:00,95.9,95.905,95.815,95.83,406100000.0
2008-09-18 14:37:00,95.825,95.88,95.78,95.865,364300000.0
2008-09-18 14:38:00,95.87,95.88,95.76,95.8,621000000.0
2008-09-18 14:39:00,95.8,95.84,95.765,95.805,496000000.0
2008-09-18 14:40:00,95.815,95.845,95.795,95.81,460000000.0
2008-09-18 14:41:00,95.81,95.85,95.78,95.83,1192599996.0
2008-09-18 14:42:00,95.845,95.91,95.815,95.87,456200000.0
2008-09-18 14:43:00,95.87,95.895,95.87,95.875,490300000.0
2008-09-18 14:44:00,95.87,95.91,95.87,95.87,412600000.0
2008-09-18 14:45:00,95.87,95.87,95.78,95.83,447300000.0
2008-09-18 14:46:00,95.795,95.84,95.775,95.79,353200000.0
2008-09-18 14:47:00,95.79,95.79,95.72,95.75,193200000.0
2008-09-18 14:48:00,95.745,95.75,95.715,95.715,340800000.0
2008-09-18 14:49:00,95.72,95.81,95.71,95.81,354900000.0
2008-09-18 14:50:00,95.805,95.87,95.8,95.865,288300000.0
2008-09-18 14:51:00,95.86,95.87,95.825,95.87,363400000.0
2008-09-18 14:52:00,95.87,95.905,95.86,95.89,249500000.0
2008-09-18 14:53:00,95.895,95.91,95.87,95.87,380000000.0
2008-09-18 14:54:00,95.87,95.89,95.87,95.875,572700000.0
2008-09-18 14:55:00,95.87,95.875,95.83,95.87,344900000.0
2008-09-18 14:56:00,95.835,95.87,95.815,95.83,504600000.0
2008-09-18 14:57:00,95.83,95.83,95.785,95.8,322000000.0
2008-09-18 14:58:00,95.8,95.8,95.725,95.74,753199999.0
2008-09-18 14:59:00,95.74,95.745,95.645,95.705,463900000.0
2008-09-18 15:00:00,95.705,95.735,95.695,95.71,159200000.0
2008-09-18 15:01:00,95.71,95.72,95.685,95.705,290600000.0
2008-09-18 15:02:00,95.71,95.76,95.685,95.735,336900000.0
2008-09-18 15:03:00,95.735,95.785,95.715,95.735,341800000.0
2008-09-18 15:04:00,95.74,95.77,95.72,95.735,273400000.0
2008-09-18 15:05:00,95.73,95.74,95.7,95.72,409100000.0
2008-09-18 15:06:00,95.72,95.72,95.635,95.67,386800000.0
2008-09-18 15:07:00,95.68,95.695,95.665,95.68,439600000.0
2008-09-18 15:08:00,95.68,95.68,95.57,95.58,740200000.0
2008-09-18 15:09:00,95.58,95.6,95.57,95.59,533700000.0
2008-09-18 15:10:00,95.59,95.615,95.495,95.5,598000000.0
2008-09-18 15:11:00,95.5,95.525,95.5,95.515,513900000.0
2008-09-18 15:12:00,95.52,95.56,95.52,95.54,484400000.0
2008-09-18 15:13:00,95.545,95.605,95.52,95.605,374100000.0
2008-09-18 15:14:00,95.605,95.63,95.585,95.61,315700000.0
2008-09-18 15:15:00,95.615,95.62,95.55,95.59,350700000.0
2008-09-18 15:16:00,95.59,95.59,95.54,95.545,389100000.0
2008-09-18 15:17:00,95.54,95.57,95.53,95.555,331800000.0
2008-09-18 15:18:00,95.56,95.59,95.53,95.575,339800000.0
2008-09-18 15:19:00,95.58,95.58,95.56,95.56,286200000.0
2008-09-18 15:20:00,95.525,95.55,95.505,95.51,590800000.0
2008-09-18 15:21:00,95.51,95.51,95.435,95.49,462700000.0
2008-09-18 15:22:00,95.49,95.505,95.49,95.5,576000000.0
2008-09-18 15:23:00,95.495,95.54,95.49,95.535,458400000.0
2008-09-18 15:24:00,95.54,95.56,95.51,95.52,315200000.0
2008-09-18 15:25:00,95.515,95.575,95.505,95.575,337400000.0
2008-09-18 15:26:00,95.575,95.59,95.54,95.545,277800000.0
2008-09-18 15:27:00,95.545,95.585,95.545,95.58,320200000.0
2008-09-18 15:28:00,95.58,95.605,95.565,95.585,390000000.0
2008-09-18 15:29:00,95.59,95.595,95.54,95.565,484200000.0
2008-09-18 15:30:00,95.56,95.585,95.54,95.585,618900000.0
2008-09-18 15:31:00,95.585,95.585,95.51,95.575,730400000.0
2008-09-18 15:32:00,95.56,95.625,95.55,95.625,474500000.0
2008-09-18 15:33:00,95.62,95.64,95.525,95.54,963699998.0
2008-09-18 15:34:00,95.56,95.575,95.52,95.54,1144700000.0
2008-09-18 15:35:00,95.53,95.55,95.485,95.485,506000000.0
2008-09-18 15:36:00,95.49,95.53,95.48,95.5,430600000.0
2008-09-18 15:37:00,95.495,95.515,95.47,95.515,446900000.0
2008-09-18 15:38:00,95.515,95.515,95.455,95.48,443500000.0
2008-09-18 15:39:00,95.485,95.545,95.46,95.525,318900000.0
2008-09-18 15:40:00,95.515,95.545,95.48,95.535,395300000.0
2008-09-18 15:41:00,95.525,95.575,95.505,95.56,320100000.0
2008-09-18 15:42:00,95.56,95.62,95.555,95.61,408900000.0
2008-09-18 15:43:00,95.61,95.635,95.58,95.625,490000000.0
2008-09-18 15:44:00,95.62,95.64,95.595,95.615,391900000.0
2008-09-18 15:45:00,95.61,95.635,95.585,95.625,421100000.0
2008-09-18 15:46:00,95.625,95.64,95.6,95.625,466500000.0
2008-09-18 15:47:00,95.63,95.665,95.62,95.65,429300000.0
2008-09-18 15:48:00,95.645,95.66,95.59,95.59,369200000.0
2008-09-18 15:49:00,95.61,95.61,95.475,95.515,459600000.0
2008-09-18 15:50:00,95.52,95.52,95.45,95.465,321700000.0
2008-09-18 15:51:00,95.465,95.49,95.345,95.445,310500000.0
2008-09-18 15:52:00,95.445,95.515,95.41,95.5,339600000.0
2008-09-18 15:53:00,95.495,95.53,95.47,95.49,371700000.0
2008-09-18 15:54:00,95.495,95.58,95.495,95.54,390600000.0
2008-09-18 15:55:00,95.545,95.545,95.42,95.425,372800000.0
2008-09-18 15:56:00,95.42,95.465,95.4,95.42,464700000.0
2008-09-18 15:57:00,95.42,95.49,95.4,95.49,365200000.0
2008-09-18 15:58:00,95.48,95.495,95.42,95.46,695399997.0
2008-09-18 15:59:00,95.46,95.5,95.445,95.495,705400000.0
2008-09-18 16:00:00,95.485,95.555,95.48,95.52,612000000.0
2008-09-18 16:01:00,95.52,95.55,95.43,95.47,598100000.0
2008-09-18 16:02:00,95.475,95.53,95.455,95.46,627700000.0
2008-09-18 16:03:00,95.46,95.465,95.385,95.42,617100000.0
2008-09-18 16:04:00,95.42,95.455,95.38,95.425,463700000.0
2008-09-18 16:05:00,95.425,95.45,95.39,95.445,417300000.0
2008-09-18 16:06:00,95.44,95.45,95.41,95.41,672599993.0
2008-09-18 16:07:00,95.41,95.41,95.35,95.35,1193599995.0
2008-09-18 16:08:00,95.35,95.425,95.35,95.385,1137800000.0
2008-09-18 16:09:00,95.39,95.435,95.37,95.395,189700000.0
2008-09-18 16:10:00,95.395,95.465,95.38,95.465,610200000.0
2008-09-18 16:11:00,95.47,95.51,95.46,95.49,311200000.0
2008-09-18 16:12:00,95.485,95.515,95.47,95.5,526500000.0
2008-09-18 16:13:00,95.505,95.52,95.46,95.46,324100000.0
2008-09-18 16:14:00,95.46,95.46,95.39,95.415,421100000.0
2008-09-18 16:15:00,95.415,95.415,95.345,95.345,530500000.0
2008-09-18 16:16:00,95.355,95.36,95.28,95.285,705700000.0
2008-09-18 16:17:00,95.285,95.32,95.26,95.28,683100000.0
2008-09-18 16:18:00,95.28,95.315,95.25,95.31,312800000.0
2008-09-18 16:19:00,95.31,95.355,95.3,95.35,223100000.0
2008-09-18 16:20:00,95.345,95.36,95.315,95.33,463700000.0
2008-09-18 16:21:00,95.335,95.355,95.33,95.34,968300000.0
2008-09-18 16:22:00,95.335,95.385,95.32,95.33,601800000.0
2008-09-18 16:23:00,95.335,95.37,95.32,95.36,1711299999.0
2008-09-18 16:24:00,95.36,95.435,95.335,95.435,540200000.0
2008-09-18 16:25:00,95.43,95.46,95.41,95.42,576000000.0
2008-09-18 16:26:00,95.415,95.435,95.4,95.41,245700000.0
2008-09-18 16:27:00,95.41,95.465,95.395,95.46,200400000.0
2008-09-18 16:28:00,95.465,95.495,95.45,95.45,240300000.0
2008-09-18 16:29:00,95.45,95.45,95.375,95.39,508200000.0
2008-09-18 16:30:00,95.39,95.435,95.39,95.425,356700000.0
2008-09-18 16:31:00,95.425,95.475,95.385,95.42,439200000.0
2008-09-18 16:32:00,95.425,95.47,95.395,95.415,737999999.0
2008-09-18 16:33:00,95.415,95.455,95.375,95.38,405100000.0
2008-09-18 16:34:00,95.38,95.405,95.355,95.37,353200000.0
2008-09-18 16:35:00,95.37,95.4,95.35,95.395,567100000.0
2008-09-18 16:36:00,95.4,95.43,95.37,95.39,654200000.0
2008-09-18 16:37:00,95.395,95.425,95.365,95.425,618800000.0
2008-09-18 16:38:00,95.44,95.445,95.37,95.41,634700000.0
2008-09-18 16:39:00,95.42,95.46,95.36,95.365,846200001.0
2008-09-18 16:40:00,95.36,95.385,95.35,95.385,415500000.0
2008-09-18 16:41:00,95.385,95.415,95.37,95.395,603800000.0
2008-09-18 16:42:00,95.39,95.44,95.39,95.4,388200000.0
2008-09-18 16:43:00,95.4,95.44,95.38,95.415,520600000.0
2008-09-18 16:44:00,95.42,95.435,95.395,95.43,471800000.0
2008-09-18 16:45:00,95.43,95.43,95.325,95.335,716299999.0
2008-09-18 16:46:00,95.335,95.415,95.31,95.36,799200000.0
2008-09-18 16:47:00,95.36,95.395,95.295,95.385,559000000.0
2008-09-18 16:48:00,95.39,95.425,95.375,95.4,540400000.0
2008-09-18 16:49:00,95.4,95.415,95.355,95.365,623400000.0
2008-09-18 16:50:00,95.365,95.375,95.32,95.335,678100000.0
2008-09-18 16:51:00,95.335,95.425,95.33,95.4,402200000.0
2008-09-18 16:52:00,95.4,95.44,95.4,95.44,414500000.0
2008-09-18 16:53:00,95.44,95.48,95.415,95.47,235400000.0
2008-09-18 16:54:00,95.465,95.495,95.445,95.48,96000000.0
2008-09-18 16:55:00,95.475,95.515,95.445,95.455,340100000.0
2008-09-18 16:56:00,95.45,95.475,95.385,95.41,283300000.0
2008-09-18 16:57:00,95.41,95.43,95.32,95.32,460500000.0
2008-09-18 16:58:00,95.33,95.335,95.245,95.295,227500000.0
2008-09-18 16:59:00,95.3,95.405,95.275,95.36,319200000.0
2008-09-18 17:00:00,95.36,95.395,95.35,95.38,399700000.0
2008-09-18 17:01:00,95.385,95.395,95.32,95.33,467700000.0
2008-09-18 17:02:00,95.33,95.385,95.31,95.38,268900000.0
2008-09-18 17:03:00,95.38,95.38,95.315,95.33,201600000.0
2008-09-18 17:04:00,95.335,95.41,95.325,95.39,354500000.0
2008-09-18 17:05:00,95.395,95.445,95.365,95.43,391600000.0
2008-09-18 17:06:00,95.425,95.445,95.39,95.42,642500000.0
2008-09-18 17:07:00,95.42,95.43,95.35,95.375,1170100014.0
2008-09-18 17:08:00,95.37,95.41,95.365,95.395,143200000.0
2008-09-18 17:09:00,95.395,95.44,95.375,95.405,168500000.0
2008-09-18 17:10:00,95.415,95.475,95.415,95.43,128800000.0
2008-09-18 17:11:00,95.435,95.475,95.4,95.475,216300000.0
2008-09-18 17:12:00,95.47,95.525,95.47,95.495,240800000.0
2008-09-18 17:13:00,95.49,95.495,95.415,95.43,283300000.0
2008-09-18 17:14:00,95.43,95.475,95.43,95.45,364400000.0
2008-09-18 17:15:00,95.45,95.47,95.365,95.385,243100000.0
2008-09-18 17:16:00,95.39,95.395,95.37,95.37,256500000.0
2008-09-18 17:17:00,95.36,95.36,95.305,95.35,439100000.0
2008-09-18 17:18:00,95.35,95.385,95.33,95.34,318200000.0
2008-09-18 17:19:00,95.335,95.34,95.205,95.245,493300000.0
2008-09-18 17:20:00,95.24,95.335,95.23,95.315,429900000.0
2008-09-18 17:21:00,95.315,95.415,95.315,95.415,537900000.0
2008-09-18 17:22:00,95.42,95.45,95.31,95.31,547900000.0
2008-09-18 17:23:00,95.28,95.34,95.265,95.28,531100000.0
2008-09-18 17:24:00,95.285,95.335,95.26,95.295,435100000.0
2008-09-18 17:25:00,95.3,95.37,95.29,95.365,348600000.0
2008-09-18 17:26:00,95.36,95.4,95.36,95.385,472400000.0
2008-09-18 17:27:00,95.385,95.4,95.325,95.325,749300000.0
2008-09-18 17:28:00,95.32,95.33,95.255,95.29,593600000.0
2008-09-18 17:29:00,95.245,95.3,95.2,95.27,271100000.0
2008-09-18 17:30:00,95.275,95.305,95.245,95.28,315600000.0
2008-09-18 17:31:00,95.285,95.32,95.265,95.31,294000000.0
2008-09-18 17:32:00,95.31,95.35,95.235,95.325,233100000.0
2008-09-18 17:33:00,95.32,95.36,95.315,95.35,166100000.0
2008-09-18 17:34:00,95.355,95.38,95.31,95.34,198700000.0
2008-09-18 17:35:00,95.34,95.38,95.34,95.365,225800000.0
2008-09-18 17:36:00,95.365,95.385,95.355,95.375,225800000.0
2008-09-18 17:37:00,95.37,95.37,95.3,95.325,552100000.0
2008-09-18 17:38:00,95.325,95.355,95.305,95.325,723400000.0
2008-09-18 17:39:00,95.32,95.325,95.24,95.24,496700000.0
2008-09-18 17:40:00,95.24,95.285,95.21,95.245,382600000.0
2008-09-18 17:41:00,95.24,95.28,95.235,95.265,436100000.0
2008-09-18 17:42:00,95.27,95.325,95.245,95.285,216700000.0
2008-09-18 17:43:00,95.285,95.33,95.275,95.295,136100000.0
2008-09-18 17:44:00,95.295,95.3,95.26,95.28,175300000.0
2008-09-18 17:45:00,95.275,95.305,95.23,95.255,156200000.0
2008-09-18 17:46:00,95.25,95.285,95.22,95.285,121800000.0
2008-09-18 17:47:00,95.28,95.31,95.265,95.285,160400000.0
2008-09-18 17:48:00,95.285,95.33,95.285,95.31,283000000.0
2008-09-18 17:49:00,95.305,95.355,95.295,95.3,402300000.0
2008-09-18 17:50:00,95.3,95.335,95.29,95.3,988599999.0
2008-09-18 17:51:00,95.3,95.32,95.24,95.285,806900000.0
2008-09-18 17:52:00,95.295,95.32,95.235,95.27,352500000.0
2008-09-18 17:53:00,95.265,95.275,95.25,95.25,777300019.0
2008-09-18 17:54:00,95.25,95.3,95.25,95.285,623300015.0
2008-09-18 17:55:00,95.285,95.365,95.275,95.355,161800000.0
2008-09-18 17:56:00,95.35,95.42,95.325,95.415,358100000.0
2008-09-18 17:57:00,95.41,95.455,95.4,95.44,652700000.0
2008-09-18 17:58:00,95.445,95.485,95.405,95.45,453200000.0
2008-09-18 17:59:00,95.445,95.455,95.37,95.37,342800000.0
2008-09-18 18:00:00,95.37,95.42,95.31,95.4,402300000.0
2008-09-18 18:01:00,95.395,95.415,95.37,95.4,389800000.0
2008-09-18 18:02:00,95.395,95.435,95.375,95.41,265100000.0
2008-09-18 18:03:00,95.41,95.425,95.365,95.4,435200000.0
2008-09-18 18:04:00,95.405,95.425,95.365,95.365,353900000.0
2008-09-18 18:05:00,95.37,95.385,95.33,95.33,859300000.0
2008-09-18 18:06:00,95.33,95.345,95.265,95.29,644300000.0
2008-09-18 18:07:00,95.295,95.36,95.285,95.345,568899999.0
2008-09-18 18:08:00,95.35,95.37,95.31,95.32,452100000.0
2008-09-18 18:09:00,95.32,95.335,95.255,95.26,382000000.0
2008-09-18 18:10:00,95.26,95.31,95.26,95.305,267900000.0
2008-09-18 18:11:00,95.31,95.355,95.295,95.355,190500000.0
2008-09-18 18:12:00,95.355,95.355,95.27,95.32,299000000.0
2008-09-18 18:13:00,95.33,95.335,95.29,95.29,381500000.0
2008-09-18 18:14:00,95.29,95.35,95.29,95.305,355900000.0
2008-09-18 18:15:00,95.32,95.35,95.31,95.35,79000000.0
2008-09-18 18:16:00,95.35,95.395,95.305,95.355,321400000.0
2008-09-18 18:17:00,95.36,95.425,95.36,95.38,316800000.0
2008-09-18 18:18:00,95.38,95.385,95.315,95.34,327300000.0
2008-09-18 18:19:00,95.335,95.385,95.31,95.345,353400000.0
2008-09-18 18:20:00,95.345,95.375,95.33,95.335,369300000.0
2008-09-18 18:21:00,95.335,95.36,95.305,95.315,320800000.0
2008-09-18 18:22:00,95.32,95.33,95.315,95.315,187600000.0
2008-09-18 18:23:00,95.315,95.355,95.315,95.355,227600000.0
2008-09-18 18:24:00,95.35,95.38,95.325,95.34,427300000.0
2008-09-18 18:25:00,95.34,95.355,95.32,95.32,392700000.0
2008-09-18 18:26:00,95.32,95.32,95.27,95.28,573700000.0
2008-09-18 18:27:00,95.28,95.33,95.28,95.29,400900000.0
2008-09-18 18:28:00,95.29,95.35,95.285,95.325,386200000.0
2008-09-18 18:29:00,95.335,95.39,95.305,95.345,241600000.0
2008-09-18 18:30:00,95.345,95.375,95.33,95.345,415300000.0
2008-09-18 18:31:00,95.345,95.355,95.31,95.31,658900000.0
2008-09-18 18:32:00,95.31,95.31,95.215,95.215,428300000.0
2008-09-18 18:33:00,95.21,95.275,95.205,95.25,340300000.0
2008-09-18 18:34:00,95.26,95.26,95.185,95.185,390100000.0
2008-09-18 18:35:00,95.195,95.225,95.17,95.2,283400000.0
2008-09-18 18:36:00,95.215,95.235,95.2,95.22,425800000.0
2008-09-18 18:37:00,95.215,95.25,95.2,95.2,502700000.0
2008-09-18 18:38:00,95.2,95.3,95.2,95.21,658100000.0
2008-09-18 18:39:00,95.21,95.24,95.21,95.24,601500000.0
2008-09-18 18:40:00,95.245,95.33,95.23,95.315,393400000.0
2008-09-18 18:41:00,95.315,95.435,95.3,95.425,521900000.0
2008-09-18 18:42:00,95.425,95.53,95.425,95.45,539900000.0
2008-09-18 18:43:00,95.45,95.49,95.435,95.445,668000000.0
2008-09-18 18:44:00,95.445,95.445,95.335,95.36,498800000.0
2008-09-18 18:45:00,95.36,95.365,95.285,95.29,436200000.0
2008-09-18 18:46:00,95.29,95.4,95.27,95.35,588300000.0
2008-09-18 18:47:00,95.35,95.37,95.29,95.3,504800000.0
2008-09-18 18:48:00,95.295,95.315,95.25,95.3,551400000.0
2008-09-18 18:49:00,95.295,95.385,95.28,95.38,424300000.0
2008-09-18 18:50:00,95.37,95.395,95.255,95.29,531600000.0
2008-09-18 18:51:00,95.29,95.365,95.27,95.36,542700000.0
2008-09-18 18:52:00,95.36,95.365,95.3,95.365,443000000.0
2008-09-18 18:53:00,95.365,95.4,95.33,95.335,440400000.0
2008-09-18 18:54:00,95.335,95.39,95.335,95.365,557800000.0
2008-09-18 18:55:00,95.36,95.37,95.28,95.335,462100000.0
2008-09-18 18:56:00,95.335,95.335,95.27,95.27,845500000.0
2008-09-18 18:57:00,95.27,95.355,95.27,95.31,428500000.0
2008-09-18 18:58:00,95.31,95.31,95.18,95.21,613400000.0
2008-09-18 18:59:00,95.21,95.235,95.125,95.125,565200000.0
2008-09-18 19:00:00,95.115,95.305,95.09,95.25,554700000.0
2008-09-18 19:01:00,95.25,95.33,95.21,95.295,532200000.0
2008-09-18 19:02:00,95.295,95.335,95.29,95.33,450900000.0
2008-09-18 19:03:00,95.325,95.37,95.265,95.295,523900000.0
2008-09-18 19:04:00,95.295,95.39,95.275,95.34,644900000.0
2008-09-18 19:05:00,95.35,95.425,95.34,95.42,589100000.0
2008-09-18 19:06:00,95.42,95.485,95.39,95.445,501600000.0
2008-09-18 19:07:00,95.44,95.44,95.3,95.3,410500000.0
2008-09-18 19:08:00,95.3,95.3,95.13,95.205,514800000.0
2008-09-18 19:09:00,95.2,95.3,95.145,95.23,662200000.0
2008-09-18 19:10:00,95.23,95.245,95.145,95.195,584400000.0
2008-09-18 19:11:00,95.19,95.235,95.11,95.23,737100000.0
2008-09-18 19:12:00,95.23,95.295,95.23,95.26,865999997.0
2008-09-18 19:13:00,95.265,95.33,95.25,95.305,623000000.0
2008-09-18 19:14:00,95.3,95.31,95.24,95.3,580000000.0
2008-09-18 19:15:00,95.29,95.295,95.195,95.255,550700000.0
2008-09-18 19:16:00,95.255,95.355,95.205,95.285,529500000.0
2008-09-18 19:17:00,95.285,95.36,95.24,95.355,674600002.0
2008-09-18 19:18:00,95.355,95.39,95.305,95.355,656700000.0
2008-09-18 19:19:00,95.36,95.405,95.255,95.295,679500000.0
2008-09-18 19:20:00,95.295,95.32,95.265,95.275,649700000.0
2008-09-18 19:21:00,95.27,95.325,95.265,95.295,472700000.0
2008-09-18 19:22:00,95.295,95.305,95.27,95.27,532900000.0
2008-09-18 19:23:00,95.275,95.315,95.27,95.285,358300000.0
2008-09-18 19:24:00,95.285,95.3,95.26,95.26,505200000.0
2008-09-18 19:25:00,95.26,95.26,95.22,95.23,570000000.0
2008-09-18 19:26:00,95.23,95.255,95.23,95.25,333600000.0
2008-09-18 19:27:00,95.255,95.265,95.23,95.23,346000000.0
2008-09-18 19:28:00,95.23,95.26,95.22,95.26,442500000.0
2008-09-18 19:29:00,95.26,95.305,95.225,95.29,357700000.0
2008-09-18 19:30:00,95.295,95.305,95.245,95.295,432000000.0
2008-09-18 19:31:00,95.29,95.3,95.265,95.29,546200000.0
2008-09-18 19:32:00,95.29,95.32,95.26,95.32,415900000.0
2008-09-18 19:33:00,95.315,95.355,95.28,95.33,375000000.0
2008-09-18 19:34:00,95.33,95.375,95.315,95.36,629100000.0
2008-09-18 19:35:00,95.36,95.365,95.285,95.285,582400000.0
2008-09-18 19:36:00,95.285,95.33,95.275,95.275,550200000.0
2008-09-18 19:37:00,95.28,95.31,95.235,95.265,422000000.0
2008-09-18 19:38:00,95.26,95.34,95.245,95.28,519200000.0
2008-09-18 19:39:00,95.285,95.31,95.27,95.295,702200000.0
2008-09-18 19:40:00,95.3,95.305,95.145,95.175,552800000.0
2008-09-18 19:41:00,95.175,95.265,95.17,95.18,435500000.0
2008-09-18 19:42:00,95.175,95.195,95.085,95.145,455400000.0
2008-09-18 19:43:00,95.14,95.17,95.09,95.155,606200000.0
2008-09-18 19:44:00,95.155,95.18,95.1,95.12,603300000.0
2008-09-18 19:45:00,95.13,95.135,95.1,95.115,332100000.0
2008-09-18 19:46:00,95.12,95.125,95.09,95.11,315600000.0
2008-09-18 19:47:00,95.11,95.185,95.11,95.18,423300000.0
2008-09-18 19:48:00,95.18,95.225,95.165,95.165,359800000.0
2008-09-18 19:49:00,95.16,95.245,95.15,95.23,291600000.0
2008-09-18 19:50:00,95.235,95.235,95.18,95.2,231600000.0
2008-09-18 19:51:00,95.2,95.245,95.18,95.215,329700000.0
2008-09-18 19:52:00,95.225,95.24,95.18,95.2,340300000.0
2008-09-18 19:53:00,95.205,95.29,95.17,95.28,360900000.0
2008-09-18 19:54:00,95.285,95.285,95.175,95.225,482800000.0
2008-09-18 19:55:00,95.225,95.265,95.2,95.23,481100000.0
2008-09-18 19:56:00,95.23,95.26,95.21,95.22,465900000.0
2008-09-18 19:57:00,95.22,95.245,95.22,95.245,357700000.0
2008-09-18 19:58:00,95.24,95.265,95.22,95.23,384100000.0
2008-09-18 19:59:00,95.23,95.235,95.16,95.18,469600000.0
2008-09-18 20:00:00,95.19,95.215,95.145,95.145,525400000.0
2008-09-18 20:01:00,95.145,95.145,95.055,95.095,682700000.0
2008-09-18 20:02:00,95.09,95.105,95.08,95.08,338600000.0
2008-09-18 20:03:00,95.08,95.14,95.01,95.015,348900000.0
2008-09-18 20:04:00,95.02,95.055,94.99,95.0,462500000.0
2008-09-18 20:05:00,95.0,95.055,94.995,95.05,403900000.0
2008-09-18 20:06:00,95.065,95.1,95.035,95.04,377800000.0
2008-09-18 20:07:00,95.03,95.08,95.02,95.025,739600000.0
2008-09-18 20:08:00,95.02,95.025,94.945,94.98,498400000.0
2008-09-18 20:09:00,94.98,95.04,94.96,95.04,410400000.0
2008-09-18 20:10:00,95.045,95.085,95.025,95.06,531600000.0
2008-09-18 20:11:00,95.065,95.095,95.01,95.04,457000000.0
2008-09-18 20:12:00,95.04,95.1,95.03,95.085,434100000.0
2008-09-18 20:13:00,95.08,95.165,95.06,95.145,484100000.0
2008-09-18 20:14:00,95.145,95.155,95.11,95.12,364000000.0
2008-09-18 20:15:00,95.115,95.155,95.06,95.145,538200000.0
2008-09-18 20:16:00,95.14,95.19,95.125,95.14,507800000.0
2008-09-18 20:17:00,95.14,95.155,95.085,95.105,404000000.0
2008-09-18 20:18:00,95.1,95.105,94.985,95.02,587500000.0
2008-09-18 20:19:00,95.015,95.085,95.015,95.05,385800000.0
2008-09-18 20:20:00,95.05,95.06,95.03,95.06,452100000.0
2008-09-18 20:21:00,95.06,95.08,95.04,95.06,368500000.0
2008-09-18 20:22:00,95.06,95.1,95.05,95.075,312900000.0
2008-09-18 20:23:00,95.075,95.1,95.065,95.1,154600000.0
2008-09-18 20:24:00,95.095,95.17,95.08,95.14,335300000.0
2008-09-18 20:25:00,95.14,95.185,95.125,95.15,447600000.0
2008-09-18 20:26:00,95.15,95.19,95.15,95.18,242000000.0
2008-09-18 20:27:00,95.18,95.215,95.17,95.2,191800000.0
2008-09-18 20:28:00,95.19,95.23,95.19,95.21,303700000.0
2008-09-18 20:29:00,95.21,95.21,95.155,95.165,310200000.0
2008-09-18 20:30:00,95.16,95.255,95.155,95.25,393900000.0
2008-09-18 20:31:00,95.25,95.265,95.21,95.25,406900000.0
2008-09-18 20:32:00,95.255,95.29,95.24,95.265,503100000.0
2008-09-18 20:33:00,95.26,95.26,95.25,95.25,201000000.0
2008-09-18 20:34:00,95.25,95.25,95.23,95.25,282000000.0
2008-09-18 20:35:00,95.25,95.28,95.25,95.26,277300000.0
2008-09-18 20:36:00,95.26,95.26,95.145,95.145,365200000.0
2008-09-18 20:37:00,95.145,95.155,95.105,95.115,497200000.0
2008-09-18 20:38:00,95.125,95.13,95.1,95.1,387700000.0
2008-09-18 20:39:00,95.1,95.115,94.995,95.045,752800000.0
2008-09-18 20:40:00,95.035,95.125,95.035,95.105,464300000.0
2008-09-18 20:41:00,95.1,95.14,95.075,95.13,323800000.0
2008-09-18 20:42:00,95.115,95.145,95.1,95.105,344400000.0
2008-09-18 20:43:00,95.11,95.24,95.11,95.235,439300000.0
2008-09-18 20:44:00,95.23,95.25,95.18,95.25,401800000.0
2008-09-18 20:45:00,95.25,95.25,95.145,95.15,475500000.0
2008-09-18 20:46:00,95.145,95.215,95.14,95.185,459000000.0
2008-09-18 20:47:00,95.18,95.24,95.17,95.24,331700000.0
2008-09-18 20:48:00,95.245,95.345,95.24,95.3,575600000.0
2008-09-18 20:49:00,95.315,95.35,95.265,95.27,391900000.0
2008-09-18 20:50:00,95.26,95.265,95.21,95.21,308800000.0
2008-09-18 20:51:00,95.21,95.215,95.15,95.18,365700000.0
2008-09-18 20:52:00,95.185,95.23,95.18,95.22,364600000.0
2008-09-18 20:53:00,95.22,95.24,95.21,95.225,398600000.0
2008-09-18 20:54:00,95.22,95.23,95.2,95.205,600100000.0
2008-09-18 20:55:00,95.215,95.31,95.21,95.24,318400000.0
2008-09-18 20:56:00,95.25,95.325,95.215,95.27,395600000.0
2008-09-18 20:57:00,95.27,95.295,95.27,95.275,469000000.0
2008-09-18 20:58:00,95.275,95.33,95.265,95.3,394500000.0
2008-09-18 20:59:00,95.31,95.365,95.285,95.32,516500000.0
2008-09-18 21:00:00,95.32,95.355,95.32,95.33,376900000.0
2008-09-18 21:01:00,95.33,95.43,95.325,95.43,340200000.0
2008-09-18 21:02:00,95.43,95.66,95.41,95.66,298400000.0
2008-09-18 21:03:00,95.65,95.655,95.515,95.645,428700000.0
2008-09-18 21:04:00,95.63,95.67,95.57,95.625,333900000.0
2008-09-18 21:05:00,95.625,95.685,95.515,95.59,996199997.0
2008-09-18 21:06:00,95.56,95.61,95.52,95.61,707700000.0
2008-09-18 21:07:00,95.61,95.665,95.38,95.4,707700000.0
2008-09-18 21:08:00,95.4,95.43,95.32,95.415,598100000.0
2008-09-18 21:09:00,95.41,95.455,95.35,95.455,383800000.0
2008-09-18 21:10:00,95.45,95.49,95.33,95.34,511400003.0
2008-09-18 21:11:00,95.34,95.415,95.34,95.4,413400000.0
2008-09-18 21:12:00,95.4,95.425,95.38,95.41,383800000.0
2008-09-18 21:13:00,95.415,95.445,95.37,95.41,513800000.0
2008-09-18 21:14:00,95.41,95.42,95.26,95.295,420600000.0
2008-09-18 21:15:00,95.285,95.315,95.23,95.275,371300000.0
2008-09-18 21:16:00,95.27,95.32,95.24,95.24,343900000.0
2008-09-18 21:17:00,95.24,95.24,95.115,95.235,501700000.0
2008-09-18 21:18:00,95.245,95.305,95.195,95.305,531800000.0
2008-09-18 21:19:00,95.305,95.355,95.205,95.3,398500000.0
2008-09-18 21:20:00,95.3,95.37,95.265,95.295,359300000.0
2008-09-18 21:21:00,95.29,95.31,95.245,95.26,669399996.0
2008-09-18 21:22:00,95.275,95.345,95.26,95.335,301199999.0
2008-09-18 21:23:00,95.34,95.365,95.28,95.285,348700000.0
2008-09-18 21:24:00,95.31,95.375,95.29,95.33,440600000.0
2008-09-18 21:25:00,95.33,95.395,95.33,95.35,498400000.0
2008-09-18 21:26:00,95.35,95.38,95.26,95.38,344100000.0
2008-09-18 21:27:00,95.38,95.44,95.335,95.36,452400000.0
2008-09-18 21:28:00,95.36,95.365,95.27,95.335,366800000.0
2008-09-18 21:29:00,95.33,95.38,95.305,95.33,301300000.0
2008-09-18 21:30:00,95.33,95.35,95.295,95.33,244800000.0
2008-09-18 21:31:00,95.275,95.315,95.235,95.27,240300000.0
2008-09-18 21:32:00,95.235,95.33,95.23,95.3,192000000.0
2008-09-18 21:33:00,95.305,95.31,95.25,95.275,301000000.0
2008-09-18 21:34:00,95.255,95.335,95.2,95.305,364200000.0
2008-09-18 21:35:00,95.295,95.325,95.28,95.31,541300000.0
2008-09-18 21:36:00,95.31,95.37,95.29,95.33,501600000.0
2008-09-18 21:37:00,95.33,95.37,95.255,95.295,585500000.0
2008-09-18 21:38:00,95.295,95.315,95.26,95.31,496600000.0
2008-09-18 21:39:00,95.31,95.335,95.29,95.3,403800000.0
2008-09-18 21:40:00,95.3,95.33,95.29,95.325,586600000.0
2008-09-18 21:41:00,95.31,95.42,95.305,95.4,436400000.0
2008-09-18 21:42:00,95.41,95.435,95.355,95.39,591200000.0
2008-09-18 21:43:00,95.4,95.4,95.34,95.385,608899993.0
2008-09-18 21:44:00,95.39,95.405,95.35,95.36,467300000.0
2008-09-18 21:45:00,95.36,95.385,95.25,95.3,1044199998.0
2008-09-18 21:46:00,95.3,95.325,95.3,95.3,640599999.0
2008-09-18 21:47:00,95.3,95.385,95.3,95.345,513399998.0
2008-09-18 21:48:00,95.345,95.355,95.325,95.345,214200000.0
2008-09-18 21:49:00,95.34,95.39,95.335,95.385,212200000.0
2008-09-18 21:50:00,95.385,95.39,95.36,95.36,200900000.0
2008-09-18 21:51:00,95.36,95.36,95.29,95.34,381700000.0
2008-09-18 21:52:00,95.34,95.39,95.335,95.38,364400000.0
2008-09-18 21:53:00,95.38,95.405,95.34,95.385,331900000.0
2008-09-18 21:54:00,95.37,95.415,95.37,95.37,348400000.0
2008-09-18 21:55:00,95.37,95.44,95.37,95.39,526600000.0
2008-09-18 21:56:00,95.39,95.41,95.39,95.39,556200000.0
2008-09-18 21:57:00,95.39,95.39,95.31,95.31,400800000.0
2008-09-18 21:58:00,95.315,95.365,95.315,95.35,452000000.0
2008-09-18 21:59:00,95.35,95.405,95.35,95.365,177300000.0
2008-09-18 22:00:00,95.365,95.4,95.325,95.395,193700000.0
2008-09-18 22:01:00,95.38,95.425,95.365,95.405,386200000.0
2008-09-18 22:02:00,95.41,95.465,95.39,95.46,325300000.0
2008-09-18 22:03:00,95.45,95.53,95.425,95.475,325000000.0
2008-09-18 22:04:00,95.475,95.485,95.47,95.47,407100000.0
2008-09-18 22:05:00,95.47,95.515,95.47,95.47,397200000.0
2008-09-18 22:06:00,95.47,95.495,95.47,95.47,364100000.0
2008-09-18 22:07:00,95.48,95.485,95.47,95.47,141600000.0
2008-09-18 22:08:00,95.47,95.5,95.47,95.48,266400000.0
2008-09-18 22:09:00,95.47,95.47,95.425,95.465,218100000.0
2008-09-18 22:10:00,95.46,95.515,95.45,95.515,162000000.0
2008-09-18 22:11:00,95.515,95.515,95.46,95.46,442000000.0
2008-09-18 22:12:00,95.46,95.495,95.415,95.495,174600000.0
2008-09-18 22:13:00,95.5,95.51,95.47,95.505,74400000.0
2008-09-18 22:14:00,95.505,95.505,95.43,95.43,136800000.0
2008-09-18 22:15:00,95.43,95.455,95.43,95.445,55200000.0
2008-09-18 22:16:00,95.445,95.47,95.445,95.455,52600000.0
2008-09-18 22:17:00,95.465,95.49,95.455,95.48,56700000.0
2008-09-18 22:18:00,95.46,95.515,95.19,95.195,407999996.0
2008-09-18 22:19:00,95.2,95.42,95.19,95.405,224400000.0
2008-09-18 22:20:00,95.385,95.445,95.385,95.44,103200000.0
2008-09-18 22:21:00,95.445,95.525,95.435,95.46,287200000.0
2008-09-18 22:22:00,95.46,95.495,95.45,95.46,114700000.0
2008-09-18 22:23:00,95.475,95.49,95.385,95.39,176400000.0
2008-09-18 22:24:00,95.395,95.4,95.38,95.385,1658300038.0
2008-09-18 22:25:00,95.39,95.4,95.38,95.385,1281400014.0
2008-09-18 22:26:00,95.385,95.47,95.385,95.445,77200000.0
2008-09-18 22:27:00,95.445,95.445,95.4,95.435,134900000.0
2008-09-18 22:28:00,95.435,95.44,95.4,95.42,133400000.0
2008-09-18 22:29:00,95.42,95.42,95.39,95.4,83700000.0
2008-09-18 22:30:00,95.395,95.42,95.35,95.36,165600000.0
2008-09-18 22:31:00,95.365,95.365,95.325,95.345,127200000.0
2008-09-18 22:32:00,95.345,95.375,95.34,95.35,124800000.0
2008-09-18 22:33:00,95.35,95.365,95.325,95.35,115600000.0
2008-09-18 22:34:00,95.37,95.405,95.37,95.4,161400000.0
2008-09-18 22:35:00,95.395,95.41,95.385,95.41,189600000.0
2008-09-18 22:36:00,95.415,95.43,95.4,95.42,192000000.0
2008-09-18 22:37:00,95.425,95.47,95.425,95.445,105600000.0
2008-09-18 22:38:00,95.45,95.495,95.44,95.485,72000000.0
2008-09-18 22:39:00,95.45,95.52,95.45,95.51,124800000.0
2008-09-18 22:40:00,95.515,95.53,95.495,95.52,81600000.0
2008-09-18 22:41:00,95.525,95.55,95.515,95.54,76800000.0
2008-09-18 22:42:00,95.535,95.55,95.51,95.525,57600000.0
2008-09-18 22:43:00,95.515,95.515,95.46,95.47,69600000.0
2008-09-18 22:44:00,95.47,95.47,95.425,95.44,86400000.0
2008-09-18 22:45:00,95.45,95.45,95.41,95.425,60000000.0
2008-09-18 22:46:00,95.425,95.425,95.385,95.385,103500000.0
2008-09-18 22:47:00,95.38,95.38,95.355,95.37,95800000.0
2008-09-18 22:48:00,95.37,95.39,95.34,95.36,147100000.0
2008-09-18 22:49:00,95.365,95.39,95.34,95.37,96000000.0
2008-09-18 22:50:00,95.365,95.455,95.365,95.41,93600000.0
2008-09-18 22:51:00,95.41,95.41,95.315,95.34,193200000.0
2008-09-18 22:52:00,95.34,95.365,95.33,95.335,79200000.0
2008-09-18 22:53:00,95.34,95.38,95.33,95.38,57600000.0
2008-09-18 22:54:00,95.385,95.395,95.37,95.385,57600000.0
2008-09-18 22:55:00,95.39,95.435,95.385,95.435,108000000.0
2008-09-18 22:56:00,95.435,95.465,95.38,95.405,247200000.0
2008-09-18 22:57:00,95.385,95.385,95.38,95.38,123600000.0
2008-09-18 22:58:00,95.38,95.43,95.38,95.42,104400000.0
2008-09-18 22:59:00,95.435,95.47,95.4,95.435,60000000.0
2008-09-18 23:00:00,95.45,95.55,95.45,95.55,72000000.0
2008-09-18 23:01:00,95.53,95.545,95.43,95.45,76800000.0
2008-09-18 23:02:00,95.464,95.494,95.437,95.437,51500000.0
2008-09-18 23:03:00,95.43,95.43,95.43,95.43,86500000.0
2008-09-18 23:04:00,95.43,95.43,95.425,95.425,82900002.0
2008-09-18 23:05:00,95.425,95.425,95.42,95.425,44400000.0
2008-09-18 23:06:00,95.42,95.44,95.42,95.44,478499998.0
2008-09-18 23:07:00,95.44,95.48,95.43,95.47,271200000.0
2008-09-18 23:08:00,95.47,95.505,95.46,95.48,186100002.0
2008-09-18 23:09:00,95.485,95.57,95.485,95.56,91200000.0
2008-09-18 23:10:00,95.54,95.595,95.47,95.51,64800000.0
2008-09-18 23:11:00,95.52,95.55,95.51,95.52,422799999.0
2008-09-18 23:12:00,95.53,95.555,95.53,95.545,85200000.0
2008-09-18 23:13:00,95.54,95.57,95.535,95.56,170400000.0
2008-09-18 23:14:00,95.555,95.555,95.55,95.55,56400000.0
2008-09-18 23:15:00,95.55,95.55,95.44,95.46,476100006.0
2008-09-18 23:16:00,95.46,95.5,95.46,95.5,660600010.0
2008-09-18 23:17:00,95.48,95.51,95.465,95.5,46800000.0
2008-09-18 23:18:00,95.49,95.51,95.45,95.45,84000000.0
2008-09-18 23:19:00,95.44,95.45,95.43,95.445,116700000.0
2008-09-18 23:20:00,95.43,95.45,95.43,95.43,2095800006.0
2008-09-18 23:21:00,95.39,95.43,95.39,95.41,1908000000.0
2008-09-18 23:22:00,95.43,95.43,95.43,95.43,1908000000.0
2008-09-18 23:23:00,95.43,95.43,95.43,95.43,1192500000.0
2008-09-18 23:24:00,95.43,95.43,95.35,95.37,305700000.0
2008-09-18 23:25:00,95.37,95.37,95.325,95.33,64800000.0
2008-09-18 23:26:00,95.325,95.355,95.325,95.35,85200000.0
2008-09-18 23:27:00,95.35,95.355,95.335,95.335,28800000.0
2008-09-18 23:28:00,95.335,95.335,95.33,95.33,118800000.0
2008-09-18 23:29:00,95.33,95.335,95.315,95.32,60000000.0
2008-09-18 23:30:00,95.325,95.325,95.31,95.31,80400000.0
2008-09-18 23:31:00,95.275,95.275,95.255,95.26,75600000.0
2008-09-18 23:32:00,95.26,95.285,95.24,95.285,140400000.0
2008-09-18 23:33:00,95.28,95.35,95.275,95.35,128400000.0
2008-09-18 23:34:00,95.345,95.345,95.325,95.33,44400000.0
2008-09-18 23:35:00,95.335,95.43,95.305,95.415,86400000.0
2008-09-18 23:36:00,95.41,95.435,95.395,95.4,67200000.0
2008-09-18 23:37:00,95.415,95.435,95.41,95.425,21600000.0
2008-09-18 23:38:00,95.43,95.47,95.425,95.425,36000000.0
2008-09-18 23:39:00,95.415,95.48,95.405,95.48,100800000.0
2008-09-18 23:40:00,95.48,95.49,95.455,95.465,26400000.0
2008-09-18 23:41:00,95.47,95.505,95.465,95.49,60000000.0
2008-09-18 23:42:00,95.485,95.485,95.47,95.48,64800000.0
2008-09-18 23:43:00,95.47,95.48,95.465,95.475,55200000.0
2008-09-18 23:44:00,95.48,95.48,95.45,95.45,399800000.0
2008-09-18 23:45:00,95.45,95.45,95.45,95.45,821500000.0
2008-09-18 23:46:00,95.45,95.45,95.345,95.375,647900000.0
2008-09-18 23:47:00,95.375,95.435,95.37,95.395,60100000.0
2008-09-18 23:48:00,95.395,95.415,95.325,95.405,96100000.0
2008-09-18 23:49:00,95.415,95.415,95.405,95.405,7200000.0
2008-09-18 23:50:00,95.4,95.405,95.36,95.39,62400000.0
2008-09-18 23:51:00,95.39,95.39,95.37,95.37,43200000.0
2008-09-18 23:52:00,95.36,95.38,95.35,95.36,1115099958.0
2008-09-18 23:53:00,95.36,95.36,95.36,95.36,1115099958.0
2008-09-18 23:54:00,95.36,95.36,95.36,95.36,1008899962.0
2008-09-18 23:55:00,95.36,95.36,95.36,95.36,637199976.0
2008-09-18 23:56:00,95.36,95.365,95.36,95.36,2032199928.0
2008-09-18 23:57:00,95.36,95.36,95.36,95.36,477899982.0
2008-09-18 23:58:00,95.36,95.36,95.36,95.36,690299974.0
2008-09-18 23:59:00,95.36,95.36,95.36,95.36,796499970.0
2008-09-19 00:00:00,95.36,95.36,95.275,95.36,2138399920.0
2008-09-19 00:01:00,95.36,95.36,95.36,95.36,637199976.0
2008-09-19 00:02:00,95.36,95.36,95.36,95.36,477899982.0
2008-09-19 00:03:00,95.36,95.36,95.36,95.36,1274399952.0
2008-09-19 00:04:00,95.36,95.36,95.36,95.36,1327499950.0
2008-09-19 00:05:00,95.36,95.36,95.36,95.36,743399972.0
2008-09-19 00:06:00,95.36,95.36,95.36,95.36,265499990.0
2008-09-19 00:07:00,95.36,95.36,95.36,95.36,212399992.0
2008-09-19 00:08:00,95.36,95.36,95.275,95.29,644599978.0
2008-09-19 00:09:00,95.29,95.29,95.27,95.29,204099996.0
2008-09-19 00:10:00,95.29,95.305,95.29,95.305,38800000.0
2008-09-19 00:11:00,95.305,95.305,95.29,95.29,326799999.0
2008-09-19 00:12:00,95.29,95.29,95.29,95.29,66500000.0
2008-09-19 00:13:00,95.29,95.29,95.29,95.29,175999997.0
2008-09-19 00:14:00,95.29,95.29,95.29,95.29,133100000.0
2008-09-19 00:15:00,95.29,95.325,95.28,95.29,146900000.0
2008-09-19 00:16:00,95.29,95.29,95.25,95.28,261600000.0
2008-09-19 00:17:00,95.29,95.29,95.29,95.29,68400000.0
2008-09-19 00:18:00,95.29,95.29,95.29,95.29,56800000.0
2008-09-19 00:19:00,95.29,95.29,95.29,95.29,132600001.0
2008-09-19 00:20:00,95.29,95.29,95.29,95.29,41800000.0
2008-09-19 00:21:00,95.29,95.29,95.29,95.29,2400000.0
2008-09-19 00:22:00,95.29,95.29,95.29,95.29,2400000.0
2008-09-19 00:23:00,95.243,95.271,95.231,95.271,156500000.0
2008-09-19 00:24:00,95.29,95.29,95.29,95.29,43200000.0
2008-09-19 00:25:00,95.29,95.29,95.29,95.29,117200000.0
2008-09-19 00:26:00,95.29,95.29,95.29,95.29,100800000.0
2008-09-19 00:27:00,95.29,95.29,95.29,95.29,5700000.0
2008-09-19 00:28:00,95.29,95.305,95.29,95.29,39100000.0
2008-09-19 00:29:00,95.251,95.295,95.243,95.28,246700000.0
2008-09-19 00:30:00,95.273,95.291,95.255,95.291,71400000.0
2008-09-19 00:31:00,95.279,95.302,95.25,95.274,101700000.0
2008-09-19 00:32:00,95.29,95.29,95.29,95.29,34800002.0
2008-09-19 00:33:00,95.29,95.3,95.29,95.29,24300000.0
2008-09-19 00:34:00,95.295,95.315,95.29,95.31,39000000.0
2008-09-19 00:35:00,95.31,95.35,95.31,95.35,50600000.0
2008-09-19 00:36:00,95.35,95.35,95.31,95.33,46200000.0
2008-09-19 00:37:00,95.335,95.37,95.285,95.31,129400000.0
2008-09-19 00:38:00,95.31,95.32,95.28,95.29,70400000.0
2008-09-19 00:39:00,95.285,95.32,95.255,95.255,120000000.0
2008-09-19 00:40:00,95.275,95.35,95.275,95.32,186800000.0
2008-09-19 00:41:00,95.32,95.33,95.3,95.33,305300000.0
2008-09-19 00:42:00,95.33,95.33,95.3,95.3,92300000.0
2008-09-19 00:43:00,95.3,95.31,95.3,95.31,158500000.0
2008-09-19 00:44:00,95.3,95.31,95.3,95.31,163300000.0
2008-09-19 00:45:00,95.31,95.31,95.3,95.3,175600000.0
2008-09-19 00:46:00,95.3,95.3,95.3,95.3,52800000.0
2008-09-19 00:47:00,95.3,95.3,95.3,95.3,147200000.0
2008-09-19 00:48:00,95.3,95.3,95.245,95.28,72400000.0
2008-09-19 00:49:00,95.28,95.285,95.28,95.28,66400000.0
2008-09-19 00:50:00,95.285,95.3,95.28,95.28,83200000.0
2008-09-19 00:51:00,95.28,95.29,95.28,95.28,60900000.0
2008-09-19 00:52:00,95.28,95.285,95.28,95.28,24600000.0
2008-09-19 00:53:00,95.28,95.28,95.27,95.27,25800000.0
2008-09-19 00:54:00,95.27,95.285,95.22,95.22,108600000.0
2008-09-19 00:55:00,95.215,95.235,95.205,95.22,108000000.0
2008-09-19 00:56:00,95.205,95.24,95.2,95.215,70800000.0
2008-09-19 00:57:00,95.215,95.24,95.2,95.24,106300000.0
2008-09-19 00:58:00,95.235,95.25,95.2,95.245,203200000.0
2008-09-19 00:59:00,95.24,95.245,95.095,95.11,183900000.0
2008-09-19 01:00:00,95.11,95.15,95.11,95.14,121600000.0
2008-09-19 01:01:00,95.15,95.17,95.14,95.17,8000000.0
2008-09-19 01:02:00,95.17,95.2,95.17,95.17,36500000.0
2008-09-19 01:03:00,95.17,95.17,95.16,95.16,11000000.0
2008-09-19 01:04:00,95.17,95.19,95.17,95.18,27000000.0
2008-09-19 01:05:00,95.18,95.19,95.14,95.15,90100000.0
2008-09-19 01:06:00,95.16,95.165,95.13,95.13,89000000.0
2008-09-19 01:07:00,95.14,95.15,95.13,95.145,143200000.0
2008-09-19 01:08:00,95.145,95.19,95.145,95.17,132100000.0
2008-09-19 01:09:00,95.175,95.18,95.15,95.15,344000000.0
2008-09-19 01:10:00,95.15,95.155,95.15,95.15,245900000.0
2008-09-19 01:11:00,95.15,95.185,95.15,95.18,127300000.0
2008-09-19 01:12:00,95.185,95.195,95.175,95.18,69600000.0
2008-09-19 01:13:00,95.18,95.18,95.15,95.17,107200000.0
2008-09-19 01:14:00,95.17,95.18,95.17,95.17,23800000.0
2008-09-19 01:15:00,95.18,95.19,95.17,95.17,11400000.0
2008-09-19 01:16:00,95.17,95.19,95.155,95.155,29000000.0
2008-09-19 01:17:00,95.15,95.175,95.15,95.165,36000000.0
2008-09-19 01:18:00,95.165,95.2,95.165,95.2,21200000.0
2008-09-19 01:19:00,95.2,95.2,95.16,95.16,89000000.0
2008-09-19 01:20:00,95.16,95.175,95.16,95.17,65400000.0
2008-09-19 01:21:00,95.17,95.19,95.17,95.17,42600000.0
2008-09-19 01:22:00,95.17,95.185,95.17,95.17,51000000.0
2008-09-19 01:23:00,95.19,95.23,95.185,95.23,49400000.0
2008-09-19 01:24:00,95.22,95.23,95.22,95.225,77400000.0
2008-09-19 01:25:00,95.22,95.23,95.215,95.225,24000000.0
2008-09-19 01:26:00,95.215,95.23,95.21,95.215,75400000.0
2008-09-19 01:27:00,95.215,95.275,95.215,95.275,124000000.0
2008-09-19 01:28:00,95.28,95.295,95.24,95.26,122100000.0
2008-09-19 01:29:00,95.26,95.275,95.245,95.275,71400000.0
2008-09-19 01:30:00,95.27,95.275,95.27,95.27,21600000.0
2008-09-19 01:31:00,95.27,95.335,95.25,95.32,159600000.0
2008-09-19 01:32:00,95.315,95.415,95.31,95.35,129400000.0
2008-09-19 01:33:00,95.36,95.415,95.36,95.405,61000000.0
2008-09-19 01:34:00,95.405,95.48,95.405,95.46,174600000.0
2008-09-19 01:35:00,95.46,95.475,95.43,95.46,680199984.0
2008-09-19 01:36:00,95.455,95.505,95.455,95.5,74000000.0
2008-09-19 01:37:00,95.495,95.535,95.47,95.505,181800000.0
2008-09-19 01:38:00,95.505,95.535,95.495,95.53,124200000.0
2008-09-19 01:39:00,95.53,95.53,95.49,95.5,86000000.0
2008-09-19 01:40:00,95.49,95.525,95.44,95.45,744899985.0
2008-09-19 01:41:00,95.455,95.48,95.445,95.48,122400000.0
2008-09-19 01:42:00,95.445,95.46,95.44,95.44,1868699961.0
2008-09-19 01:43:00,95.43,95.43,95.41,95.41,493900000.0
2008-09-19 01:44:00,95.42,95.43,95.39,95.43,493900000.0
2008-09-19 01:45:00,95.44,95.45,95.43,95.43,493900000.0
2008-09-19 01:46:00,95.4,95.41,95.39,95.41,1921699967.0
2008-09-19 01:47:00,95.44,95.44,95.375,95.395,1921699967.0
2008-09-19 01:48:00,95.395,95.43,95.36,95.375,356100000.0
2008-09-19 01:49:00,95.375,95.38,95.34,95.365,271800000.0
2008-09-19 01:50:00,95.36,95.405,95.36,95.4,112300000.0
2008-09-19 01:51:00,95.395,95.395,95.3,95.385,317900000.0
2008-09-19 01:52:00,95.375,95.415,95.35,95.365,292800000.0
2008-09-19 01:53:00,95.36,95.375,95.345,95.355,142900000.0
2008-09-19 01:54:00,95.355,95.395,95.345,95.395,177500000.0
2008-09-19 01:55:00,95.395,95.425,95.36,95.425,92000000.0
2008-09-19 01:56:00,95.425,95.435,95.41,95.42,89400000.0
2008-09-19 01:57:00,95.43,95.46,95.42,95.46,169400000.0
2008-09-19 01:58:00,95.455,95.48,95.44,95.475,168000000.0
2008-09-19 01:59:00,95.475,95.52,95.47,95.5,94800000.0
2008-09-19 02:00:00,95.5,95.52,95.46,95.505,182400000.0
2008-09-19 02:01:00,95.505,95.51,95.46,95.46,618600024.0
2008-09-19 02:02:00,95.46,95.47,95.44,95.44,1909000000.0
2008-09-19 02:03:00,95.45,95.46,95.41,95.43,1909000000.0
2008-09-19 02:04:00,95.44,95.44,95.4,95.42,1909000000.0
2008-09-19 02:05:00,95.46,95.47,95.46,95.46,1909000000.0
2008-09-19 02:06:00,95.46,95.46,95.46,95.46,1872000000.0
2008-09-19 02:07:00,95.46,95.46,95.46,95.46,792000000.0
2008-09-19 02:08:00,95.46,95.47,95.46,95.46,976600008.0
2008-09-19 02:09:00,95.46,95.48,95.46,95.48,1487900012.0
2008-09-19 02:10:00,95.465,95.48,95.46,95.47,55500002.0
2008-09-19 02:11:00,95.48,95.48,95.46,95.47,44400002.0
2008-09-19 02:12:00,95.46,95.46,95.46,95.46,585700016.0
2008-09-19 02:13:00,95.46,95.46,95.46,95.46,1692000000.0
2008-09-19 02:14:00,95.46,95.46,95.46,95.46,1152000000.0
2008-09-19 02:15:00,95.46,95.48,95.46,95.47,830000040.0
2008-09-19 02:16:00,95.48,95.48,95.46,95.47,213100008.0
2008-09-19 02:17:00,95.47,95.5,95.47,95.49,49200000.0
2008-09-19 02:18:00,95.51,95.51,95.475,95.49,24600000.0
2008-09-19 02:19:00,95.5,95.5,95.47,95.48,13000000.0
2008-09-19 02:20:00,95.475,95.52,95.465,95.465,77600000.0
2008-09-19 02:21:00,95.465,95.475,95.425,95.47,164600000.0
2008-09-19 02:22:00,95.48,95.49,95.38,95.49,175100000.0
2008-09-19 02:23:00,95.475,95.475,95.29,95.295,909299994.0
2008-09-19 02:24:00,95.29,95.3,95.29,95.29,428300000.0
2008-09-19 02:25:00,95.29,95.34,95.27,95.325,200400000.0
2008-09-19 02:26:00,95.325,95.385,95.31,95.38,262800000.0
2008-09-19 02:27:00,95.375,95.375,95.265,95.275,216000000.0
2008-09-19 02:28:00,95.27,95.28,95.15,95.165,416500000.0
2008-09-19 02:29:00,95.165,95.24,95.14,95.235,263400000.0
2008-09-19 02:30:00,95.23,95.315,95.2,95.275,214100000.0
2008-09-19 02:31:00,95.285,95.34,95.25,95.26,810600000.0
2008-09-19 02:32:00,95.26,95.285,95.205,95.25,1645800000.0
2008-09-19 02:33:00,95.23,95.245,95.2,95.205,803000012.0
2008-09-19 02:34:00,95.215,95.235,95.105,95.105,1244800020.0
2008-09-19 02:35:00,95.11,95.235,95.11,95.185,346500000.0
2008-09-19 02:36:00,95.19,95.25,95.185,95.25,207100000.0
2008-09-19 02:37:00,95.25,95.28,95.23,95.27,279400000.0
2008-09-19 02:38:00,95.265,95.305,95.255,95.275,170400000.0
2008-09-19 02:39:00,95.285,95.295,95.185,95.2,247700000.0
2008-09-19 02:40:00,95.21,95.28,95.195,95.24,241900000.0
2008-09-19 02:41:00,95.24,95.265,95.23,95.265,169400000.0
2008-09-19 02:42:00,95.27,95.305,95.245,95.305,290400000.0
2008-09-19 02:43:00,95.305,95.32,95.28,95.285,134200000.0
2008-09-19 02:44:00,95.275,95.28,95.25,95.25,677400000.0
2008-09-19 02:45:00,95.25,95.33,95.25,95.3,578500000.0
2008-09-19 02:46:00,95.3,95.37,95.265,95.37,195000000.0
2008-09-19 02:47:00,95.35,95.36,95.31,95.325,170100000.0
2008-09-19 02:48:00,95.335,95.415,95.31,95.4,200100000.0
2008-09-19 02:49:00,95.4,95.495,95.39,95.465,202700000.0
2008-09-19 02:50:00,95.465,95.505,95.45,95.45,203800000.0
2008-09-19 02:51:00,95.455,95.485,95.44,95.455,183400000.0
2008-09-19 02:52:00,95.455,95.455,95.42,95.45,244200000.0
2008-09-19 02:53:00,95.435,95.445,95.42,95.42,134100000.0
2008-09-19 02:54:00,95.42,95.42,95.37,95.375,517600000.0
2008-09-19 02:55:00,95.37,95.38,95.35,95.38,380700000.0
2008-09-19 02:56:00,95.375,95.4,95.36,95.395,113700000.0
2008-09-19 02:57:00,95.4,95.45,95.39,95.45,243800000.0
2008-09-19 02:58:00,95.44,95.445,95.385,95.4,196500000.0
2008-09-19 02:59:00,95.4,95.4,95.325,95.355,237100000.0
2008-09-19 03:00:00,95.355,95.45,95.34,95.395,277200000.0
2008-09-19 03:01:00,95.4,95.435,95.33,95.405,202300000.0
2008-09-19 03:02:00,95.405,95.435,95.39,95.405,108600000.0
2008-09-19 03:03:00,95.4,95.42,95.39,95.41,147100000.0
2008-09-19 03:04:00,95.415,95.415,95.33,95.345,265800000.0
2008-09-19 03:05:00,95.355,95.355,95.29,95.29,293800000.0
2008-09-19 03:06:00,95.29,95.315,95.245,95.3,262000000.0
2008-09-19 03:07:00,95.295,95.295,95.145,95.17,1147800000.0
2008-09-19 03:08:00,95.175,95.25,95.155,95.235,249000000.0
2008-09-19 03:09:00,95.23,95.34,95.195,95.245,358000000.0
2008-09-19 03:10:00,95.245,95.29,95.245,95.27,89300000.0
2008-09-19 03:11:00,95.28,95.29,95.22,95.25,142000000.0
2008-09-19 03:12:00,95.25,95.26,95.21,95.225,248400000.0
2008-09-19 03:13:00,95.23,95.27,95.225,95.265,102500000.0
2008-09-19 03:14:00,95.27,95.275,95.255,95.27,86600000.0
2008-09-19 03:15:00,95.265,95.33,95.265,95.33,133900000.0
2008-09-19 03:16:00,95.335,95.35,95.3,95.34,138300000.0
2008-09-19 03:17:00,95.335,95.36,95.32,95.36,122900000.0
2008-09-19 03:18:00,95.355,95.37,95.325,95.345,325900000.0
2008-09-19 03:19:00,95.34,95.395,95.34,95.39,229200000.0
2008-09-19 03:20:00,95.39,95.39,95.345,95.355,148800000.0
2008-09-19 03:21:00,95.35,95.355,95.3,95.32,194700000.0
2008-09-19 03:22:00,95.32,95.35,95.32,95.33,106800000.0
2008-09-19 03:23:00,95.33,95.36,95.32,95.355,155400000.0
2008-09-19 03:24:00,95.35,95.375,95.33,95.375,225300000.0
2008-09-19 03:25:00,95.375,95.395,95.37,95.38,103200000.0
2008-09-19 03:26:00,95.375,95.375,95.355,95.36,120000000.0
2008-09-19 03:27:00,95.355,95.38,95.355,95.36,142500000.0
2008-09-19 03:28:00,95.36,95.37,95.335,95.37,210500000.0
2008-09-19 03:29:00,95.375,95.415,95.375,95.4,103200000.0
2008-09-19 03:30:00,95.405,95.415,95.39,95.4,122400000.0
2008-09-19 03:31:00,95.415,95.45,95.41,95.45,192000000.0
2008-09-19 03:32:00,95.455,95.455,95.435,95.44,69600000.0
2008-09-19 03:33:00,95.445,95.445,95.375,95.38,178200000.0
2008-09-19 03:34:00,95.385,95.39,95.375,95.39,108000000.0
2008-09-19 03:35:00,95.385,95.39,95.37,95.375,114600000.0
2008-09-19 03:36:00,95.375,95.39,95.355,95.375,116100000.0
2008-09-19 03:37:00,95.375,95.375,95.33,95.355,199200000.0
2008-09-19 03:38:00,95.355,95.39,95.355,95.375,151200000.0
2008-09-19 03:39:00,95.38,95.395,95.375,95.39,60000000.0
2008-09-19 03:40:00,95.375,95.405,95.375,95.39,104100000.0
2008-09-19 03:41:00,95.385,95.39,95.375,95.39,97300000.0
2008-09-19 03:42:00,95.4,95.44,95.39,95.435,228400000.0
2008-09-19 03:43:00,95.43,95.465,95.42,95.44,177200000.0
2008-09-19 03:44:00,95.44,95.505,95.44,95.485,158600000.0
2008-09-19 03:45:00,95.48,95.495,95.45,95.465,157800000.0
2008-09-19 03:46:00,95.465,95.58,95.44,95.58,262000000.0
2008-09-19 03:47:00,95.575,95.635,95.575,95.61,189800000.0
2008-09-19 03:48:00,95.605,95.655,95.605,95.645,139800000.0
2008-09-19 03:49:00,95.65,95.67,95.62,95.66,169700000.0
2008-09-19 03:50:00,95.665,95.68,95.62,95.635,472800000.0
2008-09-19 03:51:00,95.63,95.66,95.625,95.625,184100000.0
2008-09-19 03:52:00,95.625,95.635,95.565,95.57,197100000.0
2008-09-19 03:53:00,95.57,95.595,95.56,95.59,200800000.0
2008-09-19 03:54:00,95.585,95.595,95.53,95.555,224400000.0
2008-09-19 03:55:00,95.555,95.57,95.53,95.55,185100000.0
2008-09-19 03:56:00,95.55,95.565,95.54,95.555,114300000.0
2008-09-19 03:57:00,95.555,95.57,95.52,95.52,200700000.0
2008-09-19 03:58:00,95.52,95.525,95.485,95.5,178200000.0
2008-09-19 03:59:00,95.505,95.57,95.5,95.55,232800000.0
2008-09-19 04:00:00,95.545,95.585,95.525,95.565,161400000.0
2008-09-19 04:01:00,95.56,95.59,95.525,95.58,186000000.0
2008-09-19 04:02:00,95.595,95.605,95.54,95.54,230300000.0
2008-09-19 04:03:00,95.545,95.56,95.53,95.545,259500000.0
2008-09-19 04:04:00,95.545,95.585,95.54,95.545,170300000.0
2008-09-19 04:05:00,95.54,95.575,95.53,95.555,269500000.0
2008-09-19 04:06:00,95.56,95.59,95.49,95.505,196400000.0
2008-09-19 04:07:00,95.51,95.555,95.495,95.55,201800000.0
2008-09-19 04:08:00,95.545,95.61,95.545,95.585,176200000.0
2008-09-19 04:09:00,95.595,95.655,95.555,95.555,203800000.0
2008-09-19 04:10:00,95.56,95.62,95.545,95.58,204100000.0
2008-09-19 04:11:00,95.58,95.58,95.535,95.565,180100000.0
2008-09-19 04:12:00,95.565,95.605,95.545,95.605,180900000.0
2008-09-19 04:13:00,95.61,95.63,95.575,95.58,179900000.0
2008-09-19 04:14:00,95.575,95.605,95.575,95.585,96000000.0
2008-09-19 04:15:00,95.58,95.59,95.53,95.59,250500000.0
2008-09-19 04:16:00,95.59,95.625,95.555,95.625,109800000.0
2008-09-19 04:17:00,95.62,95.625,95.575,95.605,98400000.0
2008-09-19 04:18:00,95.59,95.62,95.59,95.62,43200000.0
2008-09-19 04:19:00,95.625,95.63,95.61,95.625,112800000.0
2008-09-19 04:20:00,95.63,95.65,95.615,95.625,91800000.0
2008-09-19 04:21:00,95.63,95.65,95.605,95.62,97800000.0
2008-09-19 04:22:00,95.625,95.63,95.585,95.595,135300000.0
2008-09-19 04:23:00,95.6,95.625,95.59,95.625,105900000.0
2008-09-19 04:24:00,95.615,95.62,95.59,95.605,158400000.0
2008-09-19 04:25:00,95.595,95.65,95.59,95.65,151200000.0
2008-09-19 04:26:00,95.645,95.69,95.625,95.655,267700000.0
2008-09-19 04:27:00,95.66,95.665,95.61,95.635,762100014.0
2008-09-19 04:28:00,95.63,95.63,95.6,95.6,352900000.0
2008-09-19 04:29:00,95.6,95.65,95.6,95.625,382200000.0
2008-09-19 04:30:00,95.62,95.64,95.6,95.64,249600000.0
2008-09-19 04:31:00,95.635,95.72,95.63,95.705,274600000.0
2008-09-19 04:32:00,95.71,95.72,95.645,95.67,260400000.0
2008-09-19 04:33:00,95.675,95.685,95.595,95.615,218300000.0
2008-09-19 04:34:00,95.615,95.665,95.57,95.665,192600000.0
2008-09-19 04:35:00,95.66,95.675,95.61,95.625,175700000.0
2008-09-19 04:36:00,95.61,95.66,95.61,95.63,107900000.0
2008-09-19 04:37:00,95.635,95.675,95.635,95.675,93400000.0
2008-09-19 04:38:00,95.67,95.69,95.65,95.67,126500000.0
2008-09-19 04:39:00,95.665,95.685,95.64,95.655,137100000.0
2008-09-19 04:40:00,95.66,95.67,95.65,95.65,70000000.0
2008-09-19 04:41:00,95.655,95.685,95.64,95.66,144200000.0
2008-09-19 04:42:00,95.655,95.705,95.655,95.695,120900000.0
2008-09-19 04:43:00,95.69,95.735,95.685,95.685,164400000.0
2008-09-19 04:44:00,95.685,95.695,95.665,95.695,177600000.0
2008-09-19 04:45:00,95.69,95.705,95.68,95.695,117600000.0
2008-09-19 04:46:00,95.7,95.73,95.685,95.69,219300000.0
2008-09-19 04:47:00,95.695,95.705,95.68,95.7,279600000.0
2008-09-19 04:48:00,95.7,95.71,95.69,95.695,111900000.0
2008-09-19 04:49:00,95.69,95.71,95.69,95.7,108000000.0
2008-09-19 04:50:00,95.7,95.7,95.66,95.66,167400000.0
2008-09-19 04:51:00,95.66,95.66,95.64,95.64,304000000.0
2008-09-19 04:52:00,95.64,95.65,95.64,95.64,358800000.0
2008-09-19 04:53:00,95.64,95.65,95.64,95.645,268800000.0
2008-09-19 04:54:00,95.64,95.65,95.64,95.64,184800000.0
2008-09-19 04:55:00,95.64,95.64,95.58,95.595,260400000.0
2008-09-19 04:56:00,95.59,95.64,95.56,95.58,132400000.0
2008-09-19 04:57:00,95.585,95.63,95.565,95.62,188100000.0
2008-09-19 04:58:00,95.62,95.675,95.62,95.66,94500000.0
2008-09-19 04:59:00,95.65,95.65,95.62,95.62,339300000.0
2008-09-19 05:00:00,95.62,95.635,95.62,95.625,292500000.0
2008-09-19 05:01:00,95.63,95.655,95.62,95.64,194100000.0
2008-09-19 05:02:00,95.64,95.68,95.625,95.66,108000000.0
2008-09-19 05:03:00,95.66,95.665,95.655,95.66,23900000.0
2008-09-19 05:04:00,95.65,95.705,95.65,95.705,31300000.0
2008-09-19 05:05:00,95.705,95.705,95.67,95.685,76600000.0
2008-09-19 05:06:00,95.685,95.72,95.67,95.67,189400000.0
2008-09-19 05:07:00,95.67,95.695,95.65,95.65,793000000.0
2008-09-19 05:08:00,95.65,95.65,95.64,95.64,468000000.0
2008-09-19 05:09:00,95.575,95.625,95.575,95.585,166200000.0
2008-09-19 05:10:00,95.58,95.59,95.575,95.575,108000000.0
2008-09-19 05:11:00,95.58,95.585,95.575,95.575,21600000.0
2008-09-19 05:12:00,95.575,95.575,95.54,95.54,68100000.0
2008-09-19 05:13:00,95.545,95.59,95.545,95.55,150700000.0
2008-09-19 05:14:00,95.56,95.565,95.55,95.55,78000000.0
2008-09-19 05:15:00,95.56,95.58,95.55,95.565,336000000.0
2008-09-19 05:16:00,95.56,95.57,95.55,95.55,309600000.0
2008-09-19 05:17:00,95.55,95.59,95.55,95.56,212200000.0
2008-09-19 05:18:00,95.56,95.635,95.56,95.625,175800000.0
2008-09-19 05:19:00,95.6,95.635,95.59,95.615,462200000.0
2008-09-19 05:20:00,95.58,95.625,95.58,95.615,193600000.0
2008-09-19 05:21:00,95.62,95.635,95.615,95.625,40600000.0
2008-09-19 05:22:00,95.62,95.625,95.59,95.59,196600000.0
2008-09-19 05:23:00,95.59,95.605,95.59,95.59,387000000.0
2008-09-19 05:24:00,95.59,95.59,95.58,95.58,318000000.0
2008-09-19 05:25:00,95.58,95.58,95.525,95.58,1144300000.0
2008-09-19 05:26:00,95.58,95.59,95.58,95.58,1221000000.0
2008-09-19 05:27:00,95.58,95.6,95.58,95.585,205899996.0
2008-09-19 05:28:00,95.585,95.62,95.58,95.6,1219600019.0
2008-09-19 05:29:00,95.605,95.61,95.58,95.605,565800000.0
2008-09-19 05:30:00,95.6,95.61,95.6,95.61,34500000.0
2008-09-19 05:31:00,95.61,95.61,95.59,95.595,52100000.0
2008-09-19 05:32:00,95.605,95.61,95.6,95.61,39700000.0
2008-09-19 05:33:00,95.61,95.64,95.595,95.605,131400000.0
2008-09-19 05:34:00,95.605,95.64,95.605,95.64,110300000.0
2008-09-19 05:35:00,95.65,95.65,95.63,95.64,147300000.0
2008-09-19 05:36:00,95.64,95.645,95.605,95.615,176100000.0
2008-09-19 05:37:00,95.61,95.63,95.61,95.62,127700000.0
2008-09-19 05:38:00,95.62,95.635,95.62,95.625,40000000.0
2008-09-19 05:39:00,95.62,95.635,95.6,95.635,83100000.0
2008-09-19 05:40:00,95.64,95.665,95.64,95.65,75000000.0
2008-09-19 05:41:00,95.655,95.735,95.655,95.73,174600000.0
2008-09-19 05:42:00,95.725,95.755,95.71,95.73,152900000.0
2008-09-19 05:43:00,95.73,95.74,95.7,95.71,172200000.0
2008-09-19 05:44:00,95.705,95.72,95.7,95.71,145600000.0
2008-09-19 05:45:00,95.715,95.725,95.705,95.715,89300000.0
2008-09-19 05:46:00,95.71,95.735,95.705,95.73,56100000.0
2008-09-19 05:47:00,95.73,95.74,95.73,95.735,120300000.0
2008-09-19 05:48:00,95.74,95.76,95.73,95.73,145400000.0
2008-09-19 05:49:00,95.73,95.77,95.73,95.74,175700000.0
2008-09-19 05:50:00,95.74,95.75,95.72,95.745,156400000.0
2008-09-19 05:51:00,95.745,95.78,95.745,95.76,160800000.0
2008-09-19 05:52:00,95.765,95.765,95.72,95.73,155200000.0
2008-09-19 05:53:00,95.74,95.75,95.71,95.71,169900000.0
2008-09-19 05:54:00,95.71,95.74,95.71,95.735,138700000.0
2008-09-19 05:55:00,95.735,95.74,95.715,95.74,132300000.0
2008-09-19 05:56:00,95.735,95.77,95.735,95.75,180300000.0
2008-09-19 05:57:00,95.745,95.775,95.72,95.755,108800000.0
2008-09-19 05:58:00,95.745,95.76,95.745,95.745,85500000.0
2008-09-19 05:59:00,95.75,95.765,95.74,95.745,69000000.0
2008-09-19 06:00:00,95.75,95.77,95.745,95.76,95200000.0
2008-09-19 06:01:00,95.755,95.785,95.755,95.775,88800000.0
2008-09-19 06:02:00,95.78,95.78,95.755,95.765,127800000.0
2008-09-19 06:03:00,95.765,95.775,95.73,95.755,136800000.0
2008-09-19 06:04:00,95.755,95.755,95.73,95.73,88300000.0
2008-09-19 06:05:00,95.735,95.735,95.715,95.715,89700000.0
2008-09-19 06:06:00,95.715,95.72,95.685,95.69,132100000.0
2008-09-19 06:07:00,95.685,95.69,95.655,95.665,111800000.0
2008-09-19 06:08:00,95.665,95.675,95.66,95.66,26700000.0
2008-09-19 06:09:00,95.66,95.66,95.62,95.62,45800000.0
2008-09-19 06:10:00,95.625,95.625,95.55,95.56,191400000.0
2008-09-19 06:11:00,95.555,95.595,95.55,95.58,219300000.0
2008-09-19 06:12:00,95.575,95.625,95.575,95.575,188800000.0
2008-09-19 06:13:00,95.595,95.6,95.56,95.59,354500000.0
2008-09-19 06:14:00,95.58,95.58,95.53,95.53,442000000.0
2008-09-19 06:15:00,95.54,95.54,95.51,95.53,474000000.0
2008-09-19 06:16:00,95.53,95.53,95.51,95.51,702000000.0
2008-09-19 06:17:00,95.51,95.53,95.51,95.52,401100000.0
2008-09-19 06:18:00,95.52,95.52,95.445,95.46,459000000.0
2008-09-19 06:19:00,95.46,95.5,95.46,95.47,154300000.0
2008-09-19 06:20:00,95.475,95.525,95.46,95.51,226300000.0
2008-09-19 06:21:00,95.51,95.52,95.5,95.515,48300000.0
2008-09-19 06:22:00,95.52,95.57,95.52,95.57,235400000.0
2008-09-19 06:23:00,95.56,95.61,95.56,95.61,102300000.0
2008-09-19 06:24:00,95.6,95.6,95.59,95.59,35200000.0
2008-09-19 06:25:00,95.595,95.595,95.55,95.56,144700000.0
2008-09-19 06:26:00,95.56,95.56,95.55,95.55,98900000.0
2008-09-19 06:27:00,95.55,95.58,95.55,95.57,152600000.0
2008-09-19 06:28:00,95.57,95.615,95.565,95.59,172400000.0
2008-09-19 06:29:00,95.595,95.63,95.59,95.6,175700000.0
2008-09-19 06:30:00,95.6,95.605,95.59,95.6,56100000.0
2008-09-19 06:31:00,95.61,95.61,95.58,95.61,79800000.0
2008-09-19 06:32:00,95.6,95.6,95.55,95.56,308700000.0
2008-09-19 06:33:00,95.56,95.56,95.56,95.56,158600000.0
2008-09-19 06:34:00,95.56,95.56,95.56,95.56,91000000.0
2008-09-19 06:35:00,95.56,95.57,95.56,95.56,123500000.0
2008-09-19 06:36:00,95.56,95.56,95.56,95.56,156299999.0
2008-09-19 06:37:00,95.56,95.56,95.56,95.56,208000000.0
2008-09-19 06:38:00,95.56,95.58,95.56,95.565,233799999.0
2008-09-19 06:39:00,95.56,95.6,95.56,95.58,136800000.0
2008-09-19 06:40:00,95.58,95.625,95.58,95.605,85800000.0
2008-09-19 06:41:00,95.595,95.625,95.59,95.61,101400000.0
2008-09-19 06:42:00,95.61,95.64,95.61,95.625,128100000.0
2008-09-19 06:43:00,95.63,95.68,95.61,95.635,255300000.0
2008-09-19 06:44:00,95.63,95.64,95.595,95.625,196900000.0
2008-09-19 06:45:00,95.625,95.65,95.61,95.63,39000000.0
2008-09-19 06:46:00,95.64,95.66,95.615,95.615,158900000.0
2008-09-19 06:47:00,95.615,95.65,95.615,95.64,117600000.0
2008-09-19 06:48:00,95.64,95.67,95.64,95.655,73900000.0
2008-09-19 06:49:00,95.65,95.655,95.645,95.655,52800000.0
2008-09-19 06:50:00,95.655,95.685,95.65,95.665,128100000.0
2008-09-19 06:51:00,95.66,95.69,95.66,95.675,186800000.0
2008-09-19 06:52:00,95.67,95.67,95.66,95.665,36300000.0
2008-09-19 06:53:00,95.665,95.72,95.655,95.7,175000000.0
2008-09-19 06:54:00,95.7,95.72,95.69,95.71,121500000.0
2008-09-19 06:55:00,95.71,95.71,95.7,95.7,91300000.0
2008-09-19 06:56:00,95.7,95.72,95.68,95.7,115500000.0
2008-09-19 06:57:00,95.7,95.725,95.68,95.725,168700000.0
2008-09-19 06:58:00,95.73,95.75,95.7,95.71,129800000.0
2008-09-19 06:59:00,95.71,95.715,95.67,95.69,245900000.0
2008-09-19 07:00:00,95.69,95.71,95.68,95.7,115600000.0
2008-09-19 07:01:00,95.695,95.705,95.685,95.7,77400000.0
2008-09-19 07:02:00,95.7,95.705,95.67,95.675,186600000.0
2008-09-19 07:03:00,95.67,95.71,95.67,95.7,185000000.0
2008-09-19 07:04:00,95.68,95.685,95.63,95.63,119100000.0
2008-09-19 07:05:00,95.635,95.64,95.615,95.625,154300000.0
2008-09-19 07:06:00,95.625,95.65,95.625,95.64,156800000.0
2008-09-19 07:07:00,95.64,95.7,95.625,95.69,241800000.0
2008-09-19 07:08:00,95.69,95.745,95.68,95.725,311200000.0
2008-09-19 07:09:00,95.725,95.75,95.7,95.705,263400000.0
2008-09-19 07:10:00,95.7,95.72,95.68,95.68,278100000.0
2008-09-19 07:11:00,95.685,95.73,95.67,95.7,197400000.0
2008-09-19 07:12:00,95.695,95.73,95.655,95.69,213900000.0
2008-09-19 07:13:00,95.69,95.69,95.655,95.67,228400000.0
2008-09-19 07:14:00,95.69,95.745,95.655,95.72,200600000.0
2008-09-19 07:15:00,95.72,95.73,95.65,95.66,271200000.0
2008-09-19 07:16:00,95.66,95.665,95.615,95.645,157700000.0
2008-09-19 07:17:00,95.64,95.685,95.64,95.645,178000000.0
2008-09-19 07:18:00,95.645,95.67,95.635,95.64,194200000.0
2008-09-19 07:19:00,95.63,95.66,95.63,95.64,90400000.0
2008-09-19 07:20:00,95.66,95.68,95.65,95.655,97800000.0
2008-09-19 07:21:00,95.65,95.68,95.65,95.665,42900000.0
2008-09-19 07:22:00,95.665,95.7,95.665,95.7,67600000.0
2008-09-19 07:23:00,95.7,95.72,95.7,95.705,98900000.0
2008-09-19 07:24:00,95.705,95.725,95.695,95.725,184500000.0
2008-09-19 07:25:00,95.72,95.725,95.685,95.69,193800000.0
2008-09-19 07:26:00,95.69,95.73,95.68,95.73,214300000.0
2008-09-19 07:27:00,95.725,95.725,95.7,95.7,121200000.0
2008-09-19 07:28:00,95.7,95.705,95.695,95.7,58500000.0
2008-09-19 07:29:00,95.7,95.7,95.655,95.655,132000000.0
2008-09-19 07:30:00,95.655,95.655,95.61,95.62,228500000.0
2008-09-19 07:31:00,95.615,95.635,95.605,95.625,198200000.0
2008-09-19 07:32:00,95.635,95.665,95.62,95.665,166600000.0
2008-09-19 07:33:00,95.665,95.715,95.665,95.695,94800000.0
2008-09-19 07:34:00,95.7,95.7,95.685,95.69,85000000.0
2008-09-19 07:35:00,95.685,95.705,95.68,95.69,84000000.0
2008-09-19 07:36:00,95.695,95.7,95.6,95.6,1017200008.0
2008-09-19 07:37:00,95.6,95.6,95.56,95.6,1796700004.0
2008-09-19 07:38:00,95.6,95.605,95.56,95.605,1352500004.0
2008-09-19 07:39:00,95.61,95.62,95.57,95.605,418200000.0
2008-09-19 07:40:00,95.6,95.605,95.585,95.585,88800000.0
2008-09-19 07:41:00,95.59,95.625,95.585,95.625,153000000.0
2008-09-19 07:42:00,95.62,95.64,95.52,95.585,221400000.0
2008-09-19 07:43:00,95.585,95.62,95.565,95.58,183000000.0
2008-09-19 07:44:00,95.575,95.585,95.525,95.55,98200000.0
2008-09-19 07:45:00,95.575,95.61,95.57,95.605,185300000.0
2008-09-19 07:46:00,95.61,95.63,95.59,95.59,268000000.0
2008-09-19 07:47:00,95.59,95.61,95.585,95.605,180700000.0
2008-09-19 07:48:00,95.605,95.655,95.605,95.655,155800000.0
2008-09-19 07:49:00,95.655,95.665,95.62,95.645,164800000.0
2008-09-19 07:50:00,95.64,95.64,95.605,95.62,163600000.0
2008-09-19 07:51:00,95.625,95.665,95.615,95.63,132600000.0
2008-09-19 07:52:00,95.635,95.675,95.63,95.64,282600000.0
2008-09-19 07:53:00,95.645,95.655,95.63,95.655,156400000.0
2008-09-19 07:54:00,95.655,95.67,95.61,95.625,194300000.0
2008-09-19 07:55:00,95.64,95.65,95.62,95.63,126600000.0
2008-09-19 07:56:00,95.63,95.675,95.615,95.635,267300000.0
2008-09-19 07:57:00,95.635,95.685,95.635,95.685,120800000.0
2008-09-19 07:58:00,95.695,95.72,95.67,95.67,201100000.0
2008-09-19 07:59:00,95.67,95.67,95.64,95.67,129400000.0
2008-09-19 08:00:00,95.67,95.67,95.64,95.645,227100000.0
2008-09-19 08:01:00,95.65,95.655,95.605,95.61,198300000.0
2008-09-19 08:02:00,95.605,95.62,95.59,95.59,323700000.0
2008-09-19 08:03:00,95.59,95.63,95.57,95.62,316700000.0
2008-09-19 08:04:00,95.63,95.66,95.605,95.625,326500000.0
2008-09-19 08:05:00,95.625,95.675,95.625,95.665,332100000.0
2008-09-19 08:06:00,95.67,95.715,95.65,95.7,324900000.0
2008-09-19 08:07:00,95.7,95.77,95.7,95.74,228900000.0
2008-09-19 08:08:00,95.745,95.775,95.72,95.76,272100000.0
2008-09-19 08:09:00,95.75,95.795,95.715,95.785,260500000.0
2008-09-19 08:10:00,95.775,95.82,95.765,95.81,357900000.0
2008-09-19 08:11:00,95.805,95.84,95.795,95.82,350200000.0
2008-09-19 08:12:00,95.82,95.83,95.78,95.81,367900000.0
2008-09-19 08:13:00,95.81,95.84,95.78,95.84,308800000.0
2008-09-19 08:14:00,95.84,95.84,95.78,95.8,303800000.0
2008-09-19 08:15:00,95.805,95.81,95.75,95.77,354500000.0
2008-09-19 08:16:00,95.78,95.81,95.77,95.805,256400000.0
2008-09-19 08:17:00,95.81,95.855,95.81,95.855,263800000.0
2008-09-19 08:18:00,95.86,95.91,95.86,95.9,153600000.0
2008-09-19 08:19:00,95.9,95.905,95.82,95.82,168000000.0
2008-09-19 08:20:00,95.82,95.84,95.76,95.77,341700000.0
2008-09-19 08:21:00,95.765,95.765,95.76,95.76,966600000.0
2008-09-19 08:22:00,95.76,95.76,95.675,95.72,322000000.0
2008-09-19 08:23:00,95.725,95.74,95.71,95.73,174300000.0
2008-09-19 08:24:00,95.735,95.79,95.735,95.765,136200000.0
2008-09-19 08:25:00,95.755,95.775,95.75,95.75,91500000.0
2008-09-19 08:26:00,95.75,95.77,95.72,95.73,211100000.0
2008-09-19 08:27:00,95.73,95.765,95.72,95.755,182400000.0
2008-09-19 08:28:00,95.76,95.795,95.745,95.765,154600000.0
2008-09-19 08:29:00,95.785,95.785,95.71,95.74,447200004.0
2008-09-19 08:30:00,95.73,95.735,95.675,95.69,1863900048.0
2008-09-19 08:31:00,95.69,95.745,95.69,95.72,1717800037.0
2008-09-19 08:32:00,95.72,95.745,95.715,95.72,249600000.0
2008-09-19 08:33:00,95.725,95.745,95.71,95.715,267300000.0
2008-09-19 08:34:00,95.725,95.775,95.725,95.75,229200000.0
2008-09-19 08:35:00,95.745,95.775,95.73,95.775,220800000.0
2008-09-19 08:36:00,95.78,95.79,95.73,95.745,266400000.0
2008-09-19 08:37:00,95.745,95.765,95.685,95.71,535800002.0
2008-09-19 08:38:00,95.7,95.72,95.655,95.705,1700100055.0
2008-09-19 08:39:00,95.695,95.695,95.645,95.67,348000000.0
2008-09-19 08:40:00,95.675,95.73,95.67,95.715,316800000.0
2008-09-19 08:41:00,95.71,95.735,95.695,95.71,242400000.0
2008-09-19 08:42:00,95.715,95.765,95.7,95.745,288000000.0
2008-09-19 08:43:00,95.735,95.775,95.715,95.76,354800000.0
2008-09-19 08:44:00,95.765,95.795,95.745,95.76,249600000.0
2008-09-19 08:45:00,95.765,95.77,95.73,95.755,283200000.0
2008-09-19 08:46:00,95.755,95.77,95.73,95.76,260200000.0
2008-09-19 08:47:00,95.76,95.765,95.73,95.73,820900000.0
2008-09-19 08:48:00,95.73,95.73,95.685,95.695,634500000.0
2008-09-19 08:49:00,95.695,95.725,95.67,95.695,747000010.0
2008-09-19 08:50:00,95.69,95.72,95.67,95.7,414399998.0
2008-09-19 08:51:00,95.7,95.71,95.68,95.7,402800000.0
2008-09-19 08:52:00,95.7,95.705,95.66,95.67,2044800012.0
2008-09-19 08:53:00,95.66,95.67,95.64,95.65,240000000.0
2008-09-19 08:54:00,95.64,95.69,95.64,95.69,240000000.0
2008-09-19 08:55:00,95.7,95.71,95.685,95.69,240000000.0
2008-09-19 08:56:00,95.695,95.715,95.685,95.705,302800000.0
2008-09-19 08:57:00,95.705,95.715,95.645,95.66,1484500008.0
2008-09-19 08:58:00,95.64,95.67,95.6,95.61,1245200000.0
2008-09-19 08:59:00,95.61,95.64,95.56,95.57,1227899991.0
2008-09-19 09:00:00,95.575,95.59,95.53,95.555,445200000.0
2008-09-19 09:01:00,95.545,95.595,95.54,95.575,411300000.0
2008-09-19 09:02:00,95.57,95.615,95.56,95.595,360400000.0
2008-09-19 09:03:00,95.595,95.635,95.57,95.575,287900000.0
2008-09-19 09:04:00,95.575,95.605,95.57,95.595,291000000.0
2008-09-19 09:05:00,95.595,95.61,95.565,95.59,359500000.0
2008-09-19 09:06:00,95.59,95.63,95.575,95.62,435100000.0
2008-09-19 09:07:00,95.63,95.65,95.6,95.635,440200000.0
2008-09-19 09:08:00,95.635,95.685,95.61,95.655,435900000.0
2008-09-19 09:09:00,95.655,95.665,95.635,95.65,348200000.0
2008-09-19 09:10:00,95.64,95.665,95.64,95.66,338900000.0
2008-09-19 09:11:00,95.66,95.68,95.625,95.64,310600000.0
2008-09-19 09:12:00,95.64,95.66,95.625,95.635,350800000.0
2008-09-19 09:13:00,95.64,95.665,95.56,95.57,1541600000.0
2008-09-19 09:14:00,95.57,95.61,95.53,95.595,402800000.0
2008-09-19 09:15:00,95.595,95.6,95.53,95.55,765800000.0
2008-09-19 09:16:00,95.55,95.55,95.52,95.52,965400000.0
2008-09-19 09:17:00,95.52,95.56,95.465,95.465,896400000.0
2008-09-19 09:18:00,95.465,95.535,95.44,95.51,364200000.0
2008-09-19 09:19:00,95.515,95.57,95.495,95.515,278400000.0
2008-09-19 09:20:00,95.515,95.55,95.5,95.5,536900000.0
2008-09-19 09:21:00,95.505,95.53,95.48,95.485,529500000.0
2008-09-19 09:22:00,95.48,95.495,95.455,95.46,341600000.0
2008-09-19 09:23:00,95.46,95.53,95.445,95.51,375800000.0
2008-09-19 09:24:00,95.505,95.605,95.505,95.57,309600000.0
2008-09-19 09:25:00,95.575,95.665,95.57,95.665,271600000.0
2008-09-19 09:26:00,95.66,95.67,95.62,95.625,445300000.0
2008-09-19 09:27:00,95.62,95.72,95.62,95.72,542400000.0
2008-09-19 09:28:00,95.715,95.78,95.705,95.76,380600000.0
2008-09-19 09:29:00,95.75,95.795,95.73,95.78,353700000.0
2008-09-19 09:30:00,95.775,95.825,95.77,95.805,369200000.0
2008-09-19 09:31:00,95.805,95.86,95.805,95.81,950600000.0
2008-09-19 09:32:00,95.81,95.82,95.765,95.775,1664399998.0
2008-09-19 09:33:00,95.77,95.785,95.73,95.75,856999992.0
2008-09-19 09:34:00,95.75,95.75,95.72,95.73,2024399965.0
2008-09-19 09:35:00,95.74,95.74,95.645,95.69,1304899994.0
2008-09-19 09:36:00,95.69,95.69,95.65,95.655,1181600003.0
2008-09-19 09:37:00,95.65,95.7,95.61,95.65,350600000.0
2008-09-19 09:38:00,95.67,95.71,95.665,95.68,350600000.0
2008-09-19 09:39:00,95.68,95.69,95.65,95.67,428500000.0
2008-09-19 09:40:00,95.66,95.72,95.65,95.72,271700000.0
2008-09-19 09:41:00,95.725,95.74,95.7,95.715,215400000.0
2008-09-19 09:42:00,95.72,95.745,95.705,95.745,326900000.0
2008-09-19 09:43:00,95.745,95.76,95.715,95.735,338700000.0
2008-09-19 09:44:00,95.74,95.79,95.74,95.79,332800000.0
2008-09-19 09:45:00,95.79,95.82,95.76,95.8,353800000.0
2008-09-19 09:46:00,95.805,95.82,95.775,95.79,222900000.0
2008-09-19 09:47:00,95.8,95.81,95.775,95.785,251800000.0
2008-09-19 09:48:00,95.78,95.81,95.75,95.75,663400000.0
2008-09-19 09:49:00,95.75,95.75,95.7,95.72,942900000.0
2008-09-19 09:50:00,95.72,95.72,95.66,95.685,773500000.0
2008-09-19 09:51:00,95.695,95.735,95.67,95.715,372500000.0
2008-09-19 09:52:00,95.715,95.77,95.71,95.735,371400000.0
2008-09-19 09:53:00,95.735,95.765,95.71,95.71,579000000.0
2008-09-19 09:54:00,95.71,95.745,95.71,95.71,1125899999.0
2008-09-19 09:55:00,95.71,95.71,95.595,95.64,1014000000.0
2008-09-19 09:56:00,95.64,95.645,95.59,95.635,619500001.0
2008-09-19 09:57:00,95.635,95.685,95.62,95.645,354000000.0
2008-09-19 09:58:00,95.645,95.655,95.62,95.63,461900000.0
2008-09-19 09:59:00,95.63,95.655,95.62,95.62,772400000.0
2008-09-19 10:00:00,95.62,95.69,95.6,95.69,584100000.0
2008-09-19 10:01:00,95.685,95.725,95.65,95.665,415200000.0
2008-09-19 10:02:00,95.655,95.68,95.655,95.675,622800000.0
2008-09-19 10:03:00,95.685,95.75,95.68,95.68,956599998.0
2008-09-19 10:04:00,95.65,95.67,95.62,95.63,667500000.0
2008-09-19 10:05:00,95.65,95.655,95.64,95.65,667500000.0
2008-09-19 10:06:00,95.65,95.695,95.645,95.675,194500000.0
2008-09-19 10:07:00,95.675,95.685,95.675,95.675,213300000.0
2008-09-19 10:08:00,95.675,95.685,95.675,95.675,178900000.0
2008-09-19 10:09:00,95.675,95.675,95.675,95.675,134400000.0
2008-09-19 10:10:00,95.675,95.675,95.675,95.675,151200000.0
2008-09-19 10:11:00,95.675,95.68,95.675,95.675,164400000.0
2008-09-19 10:12:00,95.675,95.675,95.64,95.65,1893200000.0
2008-09-19 10:13:00,95.65,95.655,95.61,95.65,1501700000.0
2008-09-19 10:14:00,95.65,95.685,95.64,95.67,900399999.0
2008-09-19 10:15:00,95.67,95.68,95.59,95.59,1237500012.0
2008-09-19 10:16:00,95.62,95.71,95.61,95.705,1237500012.0
2008-09-19 10:17:00,95.71,95.72,95.69,95.72,286300000.0
2008-09-19 10:18:00,95.715,95.765,95.715,95.73,383300000.0
2008-09-19 10:19:00,95.74,95.74,95.66,95.67,2033700000.0
2008-09-19 10:20:00,95.67,95.68,95.58,95.59,614900000.0
2008-09-19 10:21:00,95.61,95.635,95.55,95.555,614900000.0
2008-09-19 10:22:00,95.555,95.615,95.55,95.555,421300000.0
2008-09-19 10:23:00,95.555,95.61,95.55,95.61,321400000.0
2008-09-19 10:24:00,95.605,95.62,95.58,95.585,298800000.0
2008-09-19 10:25:00,95.585,95.605,95.56,95.58,356100000.0
2008-09-19 10:26:00,95.58,95.62,95.56,95.57,444800000.0
2008-09-19 10:27:00,95.57,95.575,95.49,95.5,1083200000.0
2008-09-19 10:28:00,95.5,95.515,95.47,95.49,510500000.0
2008-09-19 10:29:00,95.485,95.55,95.48,95.54,482400000.0
2008-09-19 10:30:00,95.54,95.655,95.535,95.64,435400000.0
2008-09-19 10:31:00,95.645,95.67,95.55,95.565,738900004.0
2008-09-19 10:32:00,95.55,95.57,95.51,95.52,1647399999.0
2008-09-19 10:33:00,95.53,95.55,95.52,95.53,1647399999.0
2008-09-19 10:34:00,95.54,95.57,95.505,95.555,1647399999.0
2008-09-19 10:35:00,95.555,95.6,95.55,95.59,349700000.0
2008-09-19 10:36:00,95.59,95.615,95.54,95.57,854499995.0
2008-09-19 10:37:00,95.57,95.66,95.55,95.65,556300000.0
2008-09-19 10:38:00,95.655,95.765,95.645,95.75,365000000.0
2008-09-19 10:39:00,95.75,95.75,95.67,95.67,595000000.0
2008-09-19 10:40:00,95.65,95.69,95.64,95.66,1970699960.0
2008-09-19 10:41:00,95.68,95.72,95.665,95.72,1970699960.0
2008-09-19 10:42:00,95.715,95.725,95.655,95.665,510399998.0
2008-09-19 10:43:00,95.655,95.665,95.61,95.625,401500000.0
2008-09-19 10:44:00,95.625,95.66,95.6,95.63,275400000.0
2008-09-19 10:45:00,95.635,95.66,95.62,95.62,577700003.0
2008-09-19 10:46:00,95.62,95.67,95.62,95.635,631199999.0
2008-09-19 10:47:00,95.64,95.67,95.63,95.655,342600001.0
2008-09-19 10:48:00,95.655,95.675,95.65,95.65,452900000.0
2008-09-19 10:49:00,95.65,95.665,95.65,95.655,526100000.0
2008-09-19 10:50:00,95.655,95.66,95.64,95.65,582800000.0
2008-09-19 10:51:00,95.65,95.655,95.64,95.65,1400099999.0
2008-09-19 10:52:00,95.645,95.665,95.6,95.61,1715999999.0
2008-09-19 10:53:00,95.61,95.61,95.545,95.585,442100000.0
2008-09-19 10:54:00,95.59,95.615,95.58,95.6,279800000.0
2008-09-19 10:55:00,95.6,95.615,95.575,95.59,278600000.0
2008-09-19 10:56:00,95.585,95.61,95.57,95.595,182800000.0
2008-09-19 10:57:00,95.585,95.605,95.56,95.57,625600001.0
2008-09-19 10:58:00,95.56,95.625,95.52,95.625,588600002.0
2008-09-19 10:59:00,95.63,95.715,95.615,95.695,230000000.0
2008-09-19 11:00:00,95.695,95.72,95.61,95.64,669700000.0
2008-09-19 11:01:00,95.64,95.665,95.61,95.645,609700000.0
2008-09-19 11:02:00,95.645,95.665,95.625,95.635,396200000.0
2008-09-19 11:03:00,95.635,95.665,95.635,95.64,326000000.0
2008-09-19 11:04:00,95.635,95.67,95.62,95.645,349800000.0
2008-09-19 11:05:00,95.645,95.665,95.615,95.64,382000000.0
2008-09-19 11:06:00,95.64,95.73,95.635,95.72,353100000.0
2008-09-19 11:07:00,95.715,95.73,95.71,95.73,200800000.0
2008-09-19 11:08:00,95.73,95.745,95.71,95.73,175200000.0
2008-09-19 11:09:00,95.735,95.74,95.7,95.72,322200000.0
2008-09-19 11:10:00,95.72,95.745,95.705,95.725,241900000.0
2008-09-19 11:11:00,95.72,95.73,95.67,95.685,410300001.0
2008-09-19 11:12:00,95.685,95.695,95.64,95.645,803399998.0
2008-09-19 11:13:00,95.655,95.67,95.575,95.61,416100000.0
2008-09-19 11:14:00,95.61,95.69,95.595,95.67,390800000.0
2008-09-19 11:15:00,95.67,95.68,95.62,95.625,553700000.0
2008-09-19 11:16:00,95.62,95.62,95.57,95.59,1008400000.0
2008-09-19 11:17:00,95.59,95.61,95.525,95.53,601900000.0
2008-09-19 11:18:00,95.525,95.56,95.51,95.53,694800000.0
2008-09-19 11:19:00,95.53,95.54,95.485,95.53,740500000.0
2008-09-19 11:20:00,95.53,95.54,95.495,95.53,870900000.0
2008-09-19 11:21:00,95.52,95.595,95.52,95.585,190700000.0
2008-09-19 11:22:00,95.585,95.61,95.555,95.6,286100000.0
2008-09-19 11:23:00,95.595,95.62,95.57,95.57,397900000.0
2008-09-19 11:24:00,95.57,95.595,95.55,95.57,1235600001.0
2008-09-19 11:25:00,95.57,95.615,95.535,95.605,612700000.0
2008-09-19 11:26:00,95.605,95.665,95.57,95.645,320200001.0
2008-09-19 11:27:00,95.655,95.705,95.63,95.705,294800000.0
2008-09-19 11:28:00,95.7,95.725,95.675,95.695,233800000.0
2008-09-19 11:29:00,95.7,95.72,95.675,95.68,358200000.0
2008-09-19 11:30:00,95.675,95.69,95.655,95.66,401800000.0
2008-09-19 11:31:00,95.66,95.67,95.605,95.63,1189900002.0
2008-09-19 11:32:00,95.63,95.68,95.625,95.675,356900000.0
2008-09-19 11:33:00,95.665,95.715,95.665,95.705,285800000.0
2008-09-19 11:34:00,95.7,95.71,95.65,95.665,411300002.0
2008-09-19 11:35:00,95.665,95.695,95.665,95.68,245400000.0
2008-09-19 11:36:00,95.68,95.72,95.66,95.67,300300001.0
2008-09-19 11:37:00,95.68,95.69,95.66,95.66,401500005.0
2008-09-19 11:38:00,95.66,95.675,95.615,95.64,382500002.0
2008-09-19 11:39:00,95.635,95.68,95.62,95.66,244200000.0
2008-09-19 11:40:00,95.67,95.7,95.66,95.695,181500000.0
2008-09-19 11:41:00,95.7,95.705,95.655,95.655,179600000.0
2008-09-19 11:42:00,95.665,95.68,95.61,95.62,1063900006.0
2008-09-19 11:43:00,95.61,95.64,95.61,95.62,505799996.0
2008-09-19 11:44:00,95.625,95.645,95.615,95.645,864600000.0
2008-09-19 11:45:00,95.645,95.68,95.635,95.64,1034000000.0
2008-09-19 11:46:00,95.645,95.685,95.64,95.68,460300000.0
2008-09-19 11:47:00,95.68,95.695,95.645,95.655,230700000.0
2008-09-19 11:48:00,95.65,95.68,95.62,95.63,697600004.0
2008-09-19 11:49:00,95.63,95.645,95.6,95.62,1158000007.0
2008-09-19 11:50:00,95.62,95.625,95.555,95.59,482800000.0
2008-09-19 11:51:00,95.59,95.625,95.59,95.59,327300000.0
2008-09-19 11:52:00,95.605,95.61,95.565,95.6,232200000.0
2008-09-19 11:53:00,95.595,95.595,95.575,95.59,131800000.0
2008-09-19 11:54:00,95.59,95.605,95.55,95.57,1531399996.0
2008-09-19 11:55:00,95.57,95.6,95.56,95.56,671600000.0
2008-09-19 11:56:00,95.56,95.575,95.55,95.56,1523999999.0
2008-09-19 11:57:00,95.56,95.56,95.515,95.52,1432800010.0
2008-09-19 11:58:00,95.52,95.54,95.475,95.49,1356100006.0
2008-09-19 11:59:00,95.49,95.545,95.48,95.54,812300004.0
2008-09-19 12:00:00,95.54,95.575,95.535,95.57,351100000.0
2008-09-19 12:01:00,95.57,95.6,95.525,95.54,928400000.0
2008-09-19 12:02:00,95.54,95.545,95.52,95.52,1047600000.0
2008-09-19 12:03:00,95.52,95.54,95.52,95.52,326500000.0
2008-09-19 12:04:00,95.52,95.575,95.52,95.575,360100000.0
2008-09-19 12:05:00,95.58,95.59,95.545,95.575,162700000.0
2008-09-19 12:06:00,95.575,95.575,95.54,95.545,313800000.0
2008-09-19 12:07:00,95.545,95.625,95.54,95.605,379800000.0
2008-09-19 12:08:00,95.6,95.645,95.59,95.595,169300000.0
2008-09-19 12:09:00,95.59,95.6,95.55,95.55,546400000.0
2008-09-19 12:10:00,95.55,95.57,95.525,95.545,1804799994.0
2008-09-19 12:11:00,95.545,95.555,95.515,95.515,1030199999.0
2008-09-19 12:12:00,95.5,95.54,95.47,95.48,1363099998.0
2008-09-19 12:13:00,95.5,95.5,95.42,95.425,1363099998.0
2008-09-19 12:14:00,95.425,95.445,95.42,95.445,601600000.0
2008-09-19 12:15:00,95.435,95.495,95.425,95.465,254700000.0
2008-09-19 12:16:00,95.465,95.485,95.44,95.47,290600000.0
2008-09-19 12:17:00,95.475,95.485,95.44,95.46,370700000.0
2008-09-19 12:18:00,95.465,95.485,95.455,95.46,309200000.0
2008-09-19 12:19:00,95.46,95.49,95.45,95.49,261700000.0
2008-09-19 12:20:00,95.49,95.54,95.48,95.51,298200000.0
2008-09-19 12:21:00,95.51,95.535,95.485,95.505,368300000.0
2008-09-19 12:22:00,95.51,95.54,95.485,95.53,318300000.0
2008-09-19 12:23:00,95.525,95.545,95.52,95.54,274500000.0
2008-09-19 12:24:00,95.54,95.585,95.53,95.56,237800000.0
2008-09-19 12:25:00,95.56,95.57,95.55,95.555,241200000.0
2008-09-19 12:26:00,95.56,95.565,95.535,95.545,314100000.0
2008-09-19 12:27:00,95.545,95.57,95.53,95.56,310400004.0
2008-09-19 12:28:00,95.56,95.575,95.55,95.56,219300000.0
2008-09-19 12:29:00,95.56,95.565,95.53,95.555,178300000.0
2008-09-19 12:30:00,95.555,95.625,95.53,95.62,373700004.0
2008-09-19 12:31:00,95.625,95.625,95.58,95.62,290500000.0
2008-09-19 12:32:00,95.62,95.68,95.6,95.635,286600000.0
2008-09-19 12:33:00,95.635,95.64,95.575,95.595,281300001.0
2008-09-19 12:34:00,95.605,95.615,95.575,95.61,216300000.0
2008-09-19 12:35:00,95.61,95.64,95.6,95.615,248700000.0
2008-09-19 12:36:00,95.615,95.62,95.545,95.565,250800000.0
2008-09-19 12:37:00,95.57,95.57,95.505,95.555,356900000.0
2008-09-19 12:38:00,95.555,95.615,95.55,95.605,284300000.0
2008-09-19 12:39:00,95.59,95.615,95.57,95.6,168900000.0
2008-09-19 12:40:00,95.605,95.645,95.6,95.64,176900000.0
2008-09-19 12:41:00,95.64,95.675,95.585,95.62,329900002.0
2008-09-19 12:42:00,95.615,95.685,95.61,95.625,326800003.0
2008-09-19 12:43:00,95.625,95.675,95.61,95.645,322200000.0
2008-09-19 12:44:00,95.65,95.68,95.605,95.675,233400000.0
2008-09-19 12:45:00,95.675,95.7,95.635,95.66,261500000.0
2008-09-19 12:46:00,95.655,95.665,95.625,95.66,184800000.0
2008-09-19 12:47:00,95.66,95.66,95.63,95.645,191600000.0
2008-09-19 12:48:00,95.645,95.68,95.63,95.665,112100000.0
2008-09-19 12:49:00,95.67,95.685,95.645,95.665,143800000.0
2008-09-19 12:50:00,95.665,95.695,95.665,95.695,140600000.0
2008-09-19 12:51:00,95.695,95.7,95.67,95.695,123000000.0
2008-09-19 12:52:00,95.69,95.74,95.69,95.725,158600000.0
2008-09-19 12:53:00,95.73,95.79,95.73,95.765,196100000.0
2008-09-19 12:54:00,95.765,95.775,95.73,95.745,240300000.0
2008-09-19 12:55:00,95.735,95.765,95.725,95.765,165100000.0
2008-09-19 12:56:00,95.765,95.77,95.735,95.745,146900000.0
2008-09-19 12:57:00,95.735,95.78,95.73,95.765,196400000.0
2008-09-19 12:58:00,95.775,95.84,95.76,95.81,200700000.0
2008-09-19 12:59:00,95.815,95.825,95.79,95.79,180500000.0
2008-09-19 13:00:00,95.79,95.8,95.755,95.785,210300000.0
2008-09-19 13:01:00,95.785,95.86,95.78,95.845,279800000.0
2008-09-19 13:02:00,95.84,95.845,95.73,95.75,311300000.0
2008-09-19 13:03:00,95.755,95.765,95.68,95.74,321700000.0
2008-09-19 13:04:00,95.745,95.765,95.72,95.75,198900000.0
2008-09-19 13:05:00,95.745,95.76,95.655,95.66,244100000.0
2008-09-19 13:06:00,95.665,95.735,95.655,95.715,177700000.0
2008-09-19 13:07:00,95.71,95.79,95.705,95.79,259500000.0
2008-09-19 13:08:00,95.79,95.795,95.755,95.765,242200000.0
2008-09-19 13:09:00,95.765,95.775,95.73,95.75,161800000.0
2008-09-19 13:10:00,95.745,95.765,95.685,95.685,197800000.0
2008-09-19 13:11:00,95.685,95.69,95.65,95.675,166300000.0
2008-09-19 13:12:00,95.67,95.685,95.645,95.655,149800000.0
2008-09-19 13:13:00,95.65,95.685,95.6,95.655,314200000.0
2008-09-19 13:14:00,95.655,95.7,95.64,95.69,226800000.0
2008-09-19 13:15:00,95.685,95.7,95.635,95.655,251200000.0
2008-09-19 13:16:00,95.65,95.67,95.61,95.615,236200000.0
2008-09-19 13:17:00,95.62,95.62,95.56,95.585,334800000.0
2008-09-19 13:18:00,95.585,95.62,95.575,95.62,167700000.0
2008-09-19 13:19:00,95.625,95.655,95.62,95.655,127400000.0
2008-09-19 13:20:00,95.66,95.7,95.615,95.625,299700000.0
2008-09-19 13:21:00,95.625,95.655,95.565,95.62,407100004.0
2008-09-19 13:22:00,95.625,95.68,95.615,95.655,242400000.0
2008-09-19 13:23:00,95.655,95.745,95.655,95.705,217800000.0
2008-09-19 13:24:00,95.705,95.72,95.695,95.72,131600000.0
2008-09-19 13:25:00,95.715,95.725,95.68,95.685,171900000.0
2008-09-19 13:26:00,95.68,95.725,95.645,95.655,369800002.0
2008-09-19 13:27:00,95.665,95.69,95.655,95.685,265500000.0
2008-09-19 13:28:00,95.69,95.715,95.675,95.69,197200000.0
2008-09-19 13:29:00,95.685,95.755,95.675,95.705,173500000.0
2008-09-19 13:30:00,95.705,95.805,95.705,95.755,343400000.0
2008-09-19 13:31:00,95.76,95.795,95.7,95.71,382400000.0
2008-09-19 13:32:00,95.71,95.72,95.655,95.67,232400000.0
2008-09-19 13:33:00,95.68,95.76,95.665,95.75,242800000.0
2008-09-19 13:34:00,95.75,95.775,95.73,95.765,236700000.0
2008-09-19 13:35:00,95.76,95.77,95.705,95.735,248500000.0
2008-09-19 13:36:00,95.725,95.75,95.7,95.725,178500000.0
2008-09-19 13:37:00,95.725,95.78,95.72,95.775,253600000.0
2008-09-19 13:38:00,95.77,95.8,95.745,95.775,268300000.0
2008-09-19 13:39:00,95.79,95.87,95.79,95.805,376300000.0
2008-09-19 13:40:00,95.805,95.845,95.78,95.8,269400000.0
2008-09-19 13:41:00,95.8,95.805,95.75,95.805,266900000.0
2008-09-19 13:42:00,95.805,95.825,95.78,95.805,231900000.0
2008-09-19 13:43:00,95.81,95.81,95.77,95.775,196800000.0
2008-09-19 13:44:00,95.78,95.78,95.745,95.765,246000002.0
2008-09-19 13:45:00,95.765,95.765,95.71,95.72,193000000.0
2008-09-19 13:46:00,95.715,95.75,95.655,95.67,274100000.0
2008-09-19 13:47:00,95.665,95.75,95.635,95.665,261500000.0
2008-09-19 13:48:00,95.665,95.695,95.615,95.65,271100000.0
2008-09-19 13:49:00,95.645,95.705,95.64,95.685,221600000.0
2008-09-19 13:50:00,95.675,95.735,95.655,95.73,155600000.0
2008-09-19 13:51:00,95.725,95.755,95.725,95.735,104700000.0
2008-09-19 13:52:00,95.745,95.775,95.68,95.7,166100000.0
2008-09-19 13:53:00,95.695,95.745,95.69,95.715,166400000.0
2008-09-19 13:54:00,95.72,95.725,95.695,95.715,232700000.0
2008-09-19 13:55:00,95.705,95.73,95.69,95.71,146900000.0
2008-09-19 13:56:00,95.715,95.72,95.685,95.695,146400000.0
2008-09-19 13:57:00,95.7,95.735,95.685,95.715,230300000.0
2008-09-19 13:58:00,95.715,95.75,95.695,95.73,234900000.0
2008-09-19 13:59:00,95.725,95.75,95.685,95.725,282700000.0
2008-09-19 14:00:00,95.73,95.785,95.705,95.775,175900000.0
2008-09-19 14:01:00,95.77,95.805,95.735,95.795,162500000.0
2008-09-19 14:02:00,95.8,95.87,95.8,95.855,173900000.0
2008-09-19 14:03:00,95.86,95.87,95.805,95.83,246400000.0
2008-09-19 14:04:00,95.83,95.865,95.815,95.845,212500000.0
2008-09-19 14:05:00,95.845,95.895,95.835,95.89,225600000.0
2008-09-19 14:06:00,95.89,95.905,95.855,95.865,295300000.0
2008-09-19 14:07:00,95.865,95.875,95.83,95.83,276300001.0
2008-09-19 14:08:00,95.825,95.875,95.825,95.85,275000000.0
2008-09-19 14:09:00,95.85,95.855,95.8,95.8,135900000.0
2008-09-19 14:10:00,95.795,95.88,95.795,95.81,242300000.0
2008-09-19 14:11:00,95.815,95.835,95.75,95.76,372700000.0
2008-09-19 14:12:00,95.765,95.79,95.74,95.78,352400000.0
2008-09-19 14:13:00,95.785,95.81,95.77,95.8,195000000.0
2008-09-19 14:14:00,95.795,95.795,95.74,95.775,220700000.0
2008-09-19 14:15:00,95.78,95.795,95.74,95.76,234000000.0
2008-09-19 14:16:00,95.765,95.82,95.755,95.81,217400000.0
2008-09-19 14:17:00,95.82,95.83,95.795,95.81,244500000.0
2008-09-19 14:18:00,95.81,95.84,95.795,95.825,259300000.0
2008-09-19 14:19:00,95.825,95.935,95.82,95.925,190100000.0
2008-09-19 14:20:00,95.925,95.95,95.865,95.895,222900000.0
2008-09-19 14:21:00,95.9,95.96,95.875,95.96,285200000.0
2008-09-19 14:22:00,95.955,95.985,95.945,95.955,249200000.0
2008-09-19 14:23:00,95.955,95.975,95.915,95.95,279600000.0
2008-09-19 14:24:00,95.94,96.0,95.94,95.99,282000000.0
2008-09-19 14:25:00,95.98,95.99,95.93,95.935,248600000.0
2008-09-19 14:26:00,95.935,95.94,95.905,95.915,264100000.0
2008-09-19 14:27:00,95.905,95.915,95.875,95.9,252300000.0
2008-09-19 14:28:00,95.9,95.96,95.9,95.94,209900000.0
2008-09-19 14:29:00,95.94,95.945,95.91,95.945,201900000.0
2008-09-19 14:30:00,95.95,96.005,95.92,95.945,299400000.0
2008-09-19 14:31:00,95.95,95.98,95.92,95.95,279300000.0
2008-09-19 14:32:00,95.95,96.1,95.915,96.05,319500000.0
2008-09-19 14:33:00,96.03,96.145,96.03,96.095,440900000.0
2008-09-19 14:34:00,96.095,96.165,96.09,96.135,347700000.0
2008-09-19 14:35:00,96.135,96.155,96.085,96.15,267800000.0
2008-09-19 14:36:00,96.15,96.23,96.12,96.225,326900000.0
2008-09-19 14:37:00,96.225,96.26,96.185,96.21,505800000.0
2008-09-19 14:38:00,96.21,96.235,96.14,96.155,380300000.0
2008-09-19 14:39:00,96.15,96.21,96.15,96.21,171700000.0
2008-09-19 14:40:00,96.205,96.285,96.205,96.235,242500000.0
2008-09-19 14:41:00,96.245,96.325,96.23,96.27,283900000.0
2008-09-19 14:42:00,96.275,96.315,96.25,96.275,219200000.0
2008-09-19 14:43:00,96.285,96.335,96.265,96.275,180900000.0
2008-09-19 14:44:00,96.28,96.29,96.225,96.26,208400000.0
2008-09-19 14:45:00,96.27,96.295,96.24,96.27,225800000.0
2008-09-19 14:46:00,96.26,96.35,96.245,96.34,196700000.0
2008-09-19 14:47:00,96.34,96.36,96.31,96.345,190800000.0
2008-09-19 14:48:00,96.355,96.405,96.32,96.405,149900000.0
2008-09-19 14:49:00,96.405,96.415,96.375,96.385,125600000.0
2008-09-19 14:50:00,96.39,96.555,96.385,96.555,110200000.0
2008-09-19 14:51:00,96.545,96.585,96.53,96.535,335800000.0
2008-09-19 14:52:00,96.54,96.565,96.5,96.505,398600000.0
2008-09-19 14:53:00,96.5,96.53,96.465,96.48,395200000.0
2008-09-19 14:54:00,96.465,96.515,96.455,96.51,305800000.0
2008-09-19 14:55:00,96.51,96.645,96.505,96.555,447100000.0
2008-09-19 14:56:00,96.55,96.55,96.46,96.5,558100000.0
2008-09-19 14:57:00,96.5,96.53,96.48,96.51,354900000.0
2008-09-19 14:58:00,96.515,96.56,96.51,96.51,375300000.0
2008-09-19 14:59:00,96.505,96.585,96.505,96.56,319000000.0
2008-09-19 15:00:00,96.565,96.58,96.515,96.53,306500000.0
2008-09-19 15:01:00,96.525,96.565,96.505,96.54,328100000.0
2008-09-19 15:02:00,96.525,96.525,96.43,96.43,418100000.0
2008-09-19 15:03:00,96.43,96.475,96.405,96.42,334800000.0
2008-09-19 15:04:00,96.4,96.42,96.365,96.385,330200001.0
2008-09-19 15:05:00,96.385,96.455,96.38,96.45,280300000.0
2008-09-19 15:06:00,96.45,96.45,96.385,96.425,362200000.0
2008-09-19 15:07:00,96.42,96.445,96.37,96.4,344800000.0
2008-09-19 15:08:00,96.4,96.4,96.33,96.34,206800000.0
2008-09-19 15:09:00,96.335,96.345,96.29,96.315,308900000.0
2008-09-19 15:10:00,96.33,96.38,96.31,96.375,294100000.0
2008-09-19 15:11:00,96.38,96.4,96.335,96.395,365400000.0
2008-09-19 15:12:00,96.39,96.415,96.37,96.38,247300000.0
2008-09-19 15:13:00,96.38,96.41,96.345,96.395,280900000.0
2008-09-19 15:14:00,96.395,96.435,96.385,96.415,369500000.0
2008-09-19 15:15:00,96.415,96.455,96.41,96.445,307700000.0
2008-09-19 15:16:00,96.445,96.5,96.425,96.5,308000000.0
2008-09-19 15:17:00,96.505,96.56,96.505,96.545,239600000.0
2008-09-19 15:18:00,96.55,96.565,96.505,96.515,235000000.0
2008-09-19 15:19:00,96.51,96.55,96.51,96.525,227700000.0
2008-09-19 15:20:00,96.525,96.525,96.5,96.515,184700000.0
2008-09-19 15:21:00,96.515,96.57,96.505,96.55,179000000.0
2008-09-19 15:22:00,96.55,96.615,96.55,96.6,244300000.0
2008-09-19 15:23:00,96.605,96.61,96.545,96.59,300300000.0
2008-09-19 15:24:00,96.585,96.64,96.57,96.635,249100000.0
2008-09-19 15:25:00,96.65,96.735,96.63,96.735,355700000.0
2008-09-19 15:26:00,96.73,96.81,96.715,96.79,309400000.0
2008-09-19 15:27:00,96.79,96.835,96.785,96.81,323900000.0
2008-09-19 15:28:00,96.815,96.815,96.695,96.765,464000000.0
2008-09-19 15:29:00,96.78,96.925,96.78,96.915,293800000.0
2008-09-19 15:30:00,96.91,96.995,96.895,96.935,448400000.0
2008-09-19 15:31:00,96.93,96.955,96.885,96.91,536700000.0
2008-09-19 15:32:00,96.91,96.93,96.83,96.89,481100000.0
2008-09-19 15:33:00,96.9,97.005,96.895,96.915,303000000.0
2008-09-19 15:34:00,96.93,96.995,96.82,96.84,680700000.0
2008-09-19 15:35:00,96.905,96.905,96.73,96.73,653600000.0
2008-09-19 15:36:00,96.81,96.905,96.685,96.89,421000000.0
2008-09-19 15:37:00,96.895,96.92,96.825,96.84,290300000.0
2008-09-19 15:38:00,96.84,96.9,96.81,96.86,528900000.0
2008-09-19 15:39:00,96.865,96.9,96.8,96.85,558400000.0
2008-09-19 15:40:00,96.84,96.905,96.815,96.885,411200000.0
2008-09-19 15:41:00,96.89,96.925,96.765,96.88,380400000.0
2008-09-19 15:42:00,96.875,96.92,96.8,96.89,432900000.0
2008-09-19 15:43:00,96.89,96.92,96.83,96.84,422700000.0
2008-09-19 15:44:00,96.875,96.96,96.83,96.95,482800000.0
2008-09-19 15:45:00,96.96,96.97,96.875,96.905,355100000.0
2008-09-19 15:46:00,96.915,96.97,96.865,96.915,560900000.0
2008-09-19 15:47:00,96.91,96.92,96.87,96.89,495100000.0
2008-09-19 15:48:00,96.89,96.92,96.86,96.895,436900000.0
2008-09-19 15:49:00,96.895,96.975,96.885,96.965,307900000.0
2008-09-19 15:50:00,96.955,97.005,96.935,96.995,250000000.0
2008-09-19 15:51:00,97.0,97.025,96.985,97.01,282500000.0
2008-09-19 15:52:00,97.015,97.05,97.015,97.03,207300000.0
2008-09-19 15:53:00,97.03,97.055,97.01,97.045,269600000.0
2008-09-19 15:54:00,97.04,97.05,96.96,96.97,260800000.0
2008-09-19 15:55:00,96.97,97.01,96.96,96.995,258200000.0
2008-09-19 15:56:00,96.99,97.025,96.955,96.985,259000000.0
2008-09-19 15:57:00,96.985,96.985,96.855,96.87,342200000.0
2008-09-19 15:58:00,96.87,96.905,96.79,96.795,390200000.0
2008-09-19 15:59:00,96.795,96.83,96.765,96.825,330600000.0
2008-09-19 16:00:00,96.825,96.87,96.805,96.815,327500000.0
2008-09-19 16:01:00,96.81,96.92,96.81,96.835,366700000.0
2008-09-19 16:02:00,96.835,96.87,96.81,96.845,300700000.0
2008-09-19 16:03:00,96.835,96.945,96.825,96.905,311100000.0
2008-09-19 16:04:00,96.905,96.915,96.815,96.865,433500000.0
2008-09-19 16:05:00,96.86,96.905,96.845,96.9,260500000.0
2008-09-19 16:06:00,96.895,96.895,96.81,96.855,306600000.0
2008-09-19 16:07:00,96.86,96.87,96.795,96.83,296400000.0
2008-09-19 16:08:00,96.83,96.84,96.785,96.83,307300000.0
2008-09-19 16:09:00,96.825,96.855,96.765,96.79,308800000.0
2008-09-19 16:10:00,96.795,96.825,96.765,96.78,299500000.0
2008-09-19 16:11:00,96.78,96.8,96.735,96.745,338300000.0
2008-09-19 16:12:00,96.745,96.76,96.675,96.685,333800000.0
2008-09-19 16:13:00,96.68,96.73,96.66,96.695,271100000.0
2008-09-19 16:14:00,96.695,96.745,96.68,96.695,304300000.0
2008-09-19 16:15:00,96.695,96.76,96.66,96.755,248400000.0
2008-09-19 16:16:00,96.765,96.8,96.76,96.765,332900000.0
2008-09-19 16:17:00,96.77,96.785,96.755,96.77,276900000.0
2008-09-19 16:18:00,96.775,96.785,96.735,96.765,278900000.0
2008-09-19 16:19:00,96.765,96.81,96.735,96.81,268500000.0
2008-09-19 16:20:00,96.81,96.82,96.74,96.745,381400000.0
2008-09-19 16:21:00,96.735,96.745,96.705,96.715,384200000.0
2008-09-19 16:22:00,96.71,96.72,96.64,96.665,309900000.0
2008-09-19 16:23:00,96.66,96.69,96.64,96.67,349300000.0
2008-09-19 16:24:00,96.675,96.7,96.63,96.65,383200000.0
2008-09-19 16:25:00,96.65,96.65,96.555,96.555,435700000.0
2008-09-19 16:26:00,96.555,96.64,96.55,96.635,973300000.0
2008-09-19 16:27:00,96.625,96.655,96.585,96.595,323200000.0
2008-09-19 16:28:00,96.6,96.635,96.595,96.605,262100000.0
2008-09-19 16:29:00,96.595,96.595,96.545,96.58,228600000.0
2008-09-19 16:30:00,96.585,96.61,96.565,96.585,262700000.0
2008-09-19 16:31:00,96.585,96.61,96.5,96.51,294900000.0
2008-09-19 16:32:00,96.505,96.565,96.49,96.54,251000000.0
2008-09-19 16:33:00,96.545,96.565,96.49,96.54,338200000.0
2008-09-19 16:34:00,96.535,96.545,96.505,96.545,260500000.0
2008-09-19 16:35:00,96.545,96.6,96.52,96.565,283100000.0
2008-09-19 16:36:00,96.575,96.625,96.54,96.59,336000000.0
2008-09-19 16:37:00,96.59,96.62,96.575,96.62,272500000.0
2008-09-19 16:38:00,96.625,96.625,96.5,96.525,321500000.0
2008-09-19 16:39:00,96.515,96.56,96.475,96.5,302000000.0
2008-09-19 16:40:00,96.505,96.505,96.43,96.455,219900000.0
2008-09-19 16:41:00,96.46,96.5,96.44,96.455,153600000.0
2008-09-19 16:42:00,96.465,96.51,96.425,96.51,246100000.0
2008-09-19 16:43:00,96.505,96.52,96.445,96.49,308400000.0
2008-09-19 16:44:00,96.495,96.52,96.465,96.49,277400000.0
2008-09-19 16:45:00,96.495,96.505,96.46,96.49,231400000.0
2008-09-19 16:46:00,96.485,96.495,96.43,96.43,303700000.0
2008-09-19 16:47:00,96.425,96.485,96.41,96.48,307300000.0
2008-09-19 16:48:00,96.485,96.515,96.475,96.51,211000000.0
2008-09-19 16:49:00,96.505,96.505,96.44,96.48,229800000.0
2008-09-19 16:50:00,96.48,96.57,96.465,96.57,320800000.0
2008-09-19 16:51:00,96.57,96.6,96.505,96.515,366699999.0
2008-09-19 16:52:00,96.515,96.515,96.37,96.4,328700000.0
2008-09-19 16:53:00,96.41,96.49,96.395,96.49,295200000.0
2008-09-19 16:54:00,96.485,96.515,96.465,96.51,290400000.0
2008-09-19 16:55:00,96.52,96.625,96.5,96.555,400000000.0
2008-09-19 16:56:00,96.56,96.595,96.545,96.59,292900000.0
2008-09-19 16:57:00,96.595,96.7,96.59,96.68,292800000.0
2008-09-19 16:58:00,96.68,96.69,96.52,96.585,423900000.0
2008-09-19 16:59:00,96.58,96.58,96.405,96.41,526900000.0
2008-09-19 17:00:00,96.405,96.51,96.355,96.49,443500000.0
2008-09-19 17:01:00,96.495,96.535,96.45,96.465,312500000.0
2008-09-19 17:02:00,96.46,96.5,96.425,96.455,288600000.0
2008-09-19 17:03:00,96.45,96.495,96.44,96.48,356700000.0
2008-09-19 17:04:00,96.48,96.515,96.46,96.47,408900000.0
2008-09-19 17:05:00,96.475,96.54,96.455,96.505,289700000.0
2008-09-19 17:06:00,96.52,96.545,96.51,96.53,245000000.0
2008-09-19 17:07:00,96.535,96.54,96.5,96.515,200000000.0
2008-09-19 17:08:00,96.52,96.56,96.52,96.545,173400000.0
2008-09-19 17:09:00,96.55,96.645,96.55,96.63,193100000.0
2008-09-19 17:10:00,96.64,96.69,96.64,96.675,329800000.0
2008-09-19 17:11:00,96.67,96.765,96.655,96.725,340600000.0
2008-09-19 17:12:00,96.725,96.78,96.675,96.68,348300000.0
2008-09-19 17:13:00,96.68,96.695,96.635,96.645,357100000.0
2008-09-19 17:14:00,96.65,96.68,96.59,96.605,279300000.0
2008-09-19 17:15:00,96.595,96.6,96.565,96.595,336800000.0
2008-09-19 17:16:00,96.59,96.645,96.58,96.64,408000000.0
2008-09-19 17:17:00,96.63,96.65,96.57,96.6,430800000.0
2008-09-19 17:18:00,96.595,96.605,96.54,96.56,245400000.0
2008-09-19 17:19:00,96.56,96.585,96.55,96.565,225200000.0
2008-09-19 17:20:00,96.57,96.585,96.53,96.545,267600000.0
2008-09-19 17:21:00,96.545,96.565,96.515,96.54,245600000.0
2008-09-19 17:22:00,96.545,96.56,96.51,96.535,358200000.0
2008-09-19 17:23:00,96.535,96.535,96.485,96.49,332600000.0
2008-09-19 17:24:00,96.49,96.5,96.42,96.44,327700000.0
2008-09-19 17:25:00,96.44,96.495,96.43,96.47,252000000.0
2008-09-19 17:26:00,96.465,96.52,96.465,96.485,279500000.0
2008-09-19 17:27:00,96.495,96.515,96.455,96.48,253600000.0
2008-09-19 17:28:00,96.48,96.485,96.43,96.47,275400000.0
2008-09-19 17:29:00,96.475,96.505,96.45,96.455,289400000.0
2008-09-19 17:30:00,96.44,96.46,96.36,96.42,300700000.0
2008-09-19 17:31:00,96.425,96.43,96.375,96.395,194000000.0
2008-09-19 17:32:00,96.4,96.4,96.31,96.325,299500000.0
2008-09-19 17:33:00,96.325,96.405,96.315,96.365,211000000.0
2008-09-19 17:34:00,96.37,96.39,96.34,96.39,187900000.0
2008-09-19 17:35:00,96.385,96.405,96.35,96.4,166400000.0
2008-09-19 17:36:00,96.395,96.425,96.365,96.42,236000000.0
2008-09-19 17:37:00,96.42,96.48,96.415,96.47,260400000.0
2008-09-19 17:38:00,96.47,96.475,96.415,96.455,234000000.0
2008-09-19 17:39:00,96.455,96.48,96.44,96.46,218500000.0
2008-09-19 17:40:00,96.46,96.5,96.46,96.495,224200000.0
2008-09-19 17:41:00,96.505,96.505,96.44,96.475,273500000.0
2008-09-19 17:42:00,96.48,96.565,96.48,96.555,205700000.0
2008-09-19 17:43:00,96.545,96.56,96.505,96.535,387200000.0
2008-09-19 17:44:00,96.53,96.53,96.45,96.47,225900000.0
2008-09-19 17:45:00,96.48,96.505,96.45,96.495,205400000.0
2008-09-19 17:46:00,96.505,96.525,96.465,96.49,262300000.0
2008-09-19 17:47:00,96.48,96.55,96.47,96.545,245500000.0
2008-09-19 17:48:00,96.56,96.595,96.5,96.515,331800000.0
2008-09-19 17:49:00,96.52,96.53,96.465,96.48,192100000.0
2008-09-19 17:50:00,96.47,96.495,96.445,96.455,210400000.0
2008-09-19 17:51:00,96.45,96.5,96.45,96.495,180300000.0
2008-09-19 17:52:00,96.485,96.55,96.48,96.54,205500000.0
2008-09-19 17:53:00,96.545,96.565,96.515,96.53,237700000.0
2008-09-19 17:54:00,96.535,96.575,96.53,96.535,194200000.0
2008-09-19 17:55:00,96.535,96.6,96.535,96.59,289100000.0
2008-09-19 17:56:00,96.59,96.61,96.555,96.565,198800000.0
2008-09-19 17:57:00,96.565,96.58,96.515,96.555,236100000.0
2008-09-19 17:58:00,96.565,96.6,96.54,96.565,248400000.0
2008-09-19 17:59:00,96.565,96.575,96.48,96.485,220200000.0
2008-09-19 18:00:00,96.485,96.53,96.46,96.51,273100000.0
2008-09-19 18:01:00,96.515,96.54,96.5,96.505,141800000.0
2008-09-19 18:02:00,96.51,96.51,96.4,96.41,291000000.0
2008-09-19 18:03:00,96.415,96.415,96.33,96.335,247400000.0
2008-09-19 18:04:00,96.34,96.41,96.33,96.4,249000000.0
2008-09-19 18:05:00,96.405,96.435,96.395,96.43,286200000.0
2008-09-19 18:06:00,96.42,96.475,96.405,96.455,257400000.0
2008-09-19 18:07:00,96.45,96.45,96.405,96.42,176200000.0
2008-09-19 18:08:00,96.415,96.43,96.365,96.365,151100000.0
2008-09-19 18:09:00,96.37,96.43,96.345,96.365,257500000.0
2008-09-19 18:10:00,96.37,96.39,96.36,96.38,192400000.0
2008-09-19 18:11:00,96.385,96.44,96.38,96.42,227600000.0
2008-09-19 18:12:00,96.425,96.475,96.415,96.465,286300000.0
2008-09-19 18:13:00,96.46,96.505,96.455,96.47,225900000.0
2008-09-19 18:14:00,96.485,96.545,96.465,96.51,174700000.0
2008-09-19 18:15:00,96.505,96.58,96.5,96.575,237900000.0
2008-09-19 18:16:00,96.58,96.605,96.535,96.545,184800000.0
2008-09-19 18:17:00,96.55,96.555,96.49,96.495,217700000.0
2008-09-19 18:18:00,96.5,96.545,96.49,96.5,202400000.0
2008-09-19 18:19:00,96.5,96.525,96.465,96.475,183600000.0
2008-09-19 18:20:00,96.475,96.54,96.475,96.52,186200000.0
2008-09-19 18:21:00,96.525,96.575,96.46,96.565,216000000.0
2008-09-19 18:22:00,96.57,96.595,96.545,96.565,214900000.0
2008-09-19 18:23:00,96.56,96.605,96.54,96.555,233400000.0
2008-09-19 18:24:00,96.56,96.6,96.545,96.56,208800000.0
2008-09-19 18:25:00,96.56,96.59,96.545,96.585,237300000.0
2008-09-19 18:26:00,96.58,96.645,96.56,96.61,303400000.0
2008-09-19 18:27:00,96.605,96.645,96.595,96.605,181000000.0
2008-09-19 18:28:00,96.6,96.63,96.575,96.625,238800000.0
2008-09-19 18:29:00,96.625,96.66,96.6,96.63,170600000.0
2008-09-19 18:30:00,96.63,96.67,96.62,96.64,173800000.0
2008-09-19 18:31:00,96.64,96.665,96.61,96.655,174600000.0
2008-09-19 18:32:00,96.665,96.71,96.65,96.71,159500000.0
2008-09-19 18:33:00,96.725,96.775,96.705,96.76,280900000.0
2008-09-19 18:34:00,96.755,96.8,96.745,96.78,207000000.0
2008-09-19 18:35:00,96.785,96.795,96.72,96.765,162600000.0
2008-09-19 18:36:00,96.755,96.81,96.74,96.765,176400000.0
2008-09-19 18:37:00,96.78,96.78,96.73,96.755,160400000.0
2008-09-19 18:38:00,96.76,96.85,96.76,96.825,179200000.0
2008-09-19 18:39:00,96.825,96.84,96.805,96.81,205200000.0
2008-09-19 18:40:00,96.81,96.835,96.79,96.815,250600000.0
2008-09-19 18:41:00,96.815,96.825,96.775,96.78,146800000.0
2008-09-19 18:42:00,96.775,96.785,96.725,96.745,278200000.0
2008-09-19 18:43:00,96.75,96.75,96.715,96.73,129600000.0
2008-09-19 18:44:00,96.72,96.73,96.68,96.71,144400000.0
2008-09-19 18:45:00,96.715,96.715,96.675,96.705,123200000.0
2008-09-19 18:46:00,96.7,96.705,96.665,96.68,178800000.0
2008-09-19 18:47:00,96.685,96.7,96.665,96.695,125800000.0
2008-09-19 18:48:00,96.695,96.71,96.65,96.685,142800000.0
2008-09-19 18:49:00,96.675,96.685,96.63,96.64,107800000.0
2008-09-19 18:50:00,96.635,96.645,96.6,96.62,221000000.0
2008-09-19 18:51:00,96.615,96.66,96.615,96.655,178000000.0
2008-09-19 18:52:00,96.65,96.655,96.58,96.6,102800000.0
2008-09-19 18:53:00,96.605,96.655,96.59,96.645,216600000.0
2008-09-19 18:54:00,96.64,96.64,96.61,96.635,124200000.0
2008-09-19 18:55:00,96.635,96.66,96.635,96.655,90600000.0
2008-09-19 18:56:00,96.655,96.67,96.62,96.62,55000000.0
2008-09-19 18:57:00,96.62,96.64,96.595,96.6,183800000.0
2008-09-19 18:58:00,96.605,96.615,96.59,96.59,116600000.0
2008-09-19 18:59:00,96.59,96.61,96.48,96.48,168800000.0
2008-09-19 19:00:00,96.465,96.555,96.465,96.545,287100000.0
2008-09-19 19:01:00,96.56,96.585,96.54,96.55,91600000.0
2008-09-19 19:02:00,96.55,96.565,96.515,96.54,112400000.0
2008-09-19 19:03:00,96.54,96.54,96.51,96.515,122200000.0
2008-09-19 19:04:00,96.51,96.555,96.5,96.54,117200000.0
2008-09-19 19:05:00,96.545,96.555,96.525,96.535,75400000.0
2008-09-19 19:06:00,96.535,96.54,96.5,96.51,150200000.0
2008-09-19 19:07:00,96.515,96.525,96.5,96.515,75400000.0
2008-09-19 19:08:00,96.515,96.53,96.505,96.525,71800000.0
2008-09-19 19:09:00,96.53,96.56,96.5,96.525,161400000.0
2008-09-19 19:10:00,96.53,96.595,96.525,96.57,151600000.0
2008-09-19 19:11:00,96.565,96.57,96.54,96.56,107800000.0
2008-09-19 19:12:00,96.565,96.59,96.555,96.59,138300000.0
2008-09-19 19:13:00,96.585,96.655,96.58,96.655,171000000.0
2008-09-19 19:14:00,96.67,96.675,96.635,96.665,159000000.0
2008-09-19 19:15:00,96.665,96.685,96.655,96.665,137000000.0
2008-09-19 19:16:00,96.655,96.665,96.645,96.65,79800000.0
2008-09-19 19:17:00,96.64,96.705,96.64,96.68,82800000.0
2008-09-19 19:18:00,96.68,96.685,96.66,96.685,134200000.0
2008-09-19 19:19:00,96.685,96.71,96.67,96.685,170700000.0
2008-09-19 19:20:00,96.675,96.675,96.625,96.64,198000000.0
2008-09-19 19:21:00,96.645,96.67,96.625,96.63,264900000.0
2008-09-19 19:22:00,96.635,96.65,96.62,96.645,118000000.0
2008-09-19 19:23:00,96.655,96.67,96.635,96.65,165500000.0
2008-09-19 19:24:00,96.66,96.665,96.605,96.63,176200000.0
2008-09-19 19:25:00,96.625,96.63,96.61,96.62,61600000.0
2008-09-19 19:26:00,96.615,96.65,96.615,96.65,157200000.0
2008-09-19 19:27:00,96.65,96.7,96.635,96.695,250600000.0
2008-09-19 19:28:00,96.695,96.705,96.665,96.7,131800000.0
2008-09-19 19:29:00,96.705,96.78,96.685,96.76,237200000.0
2008-09-19 19:30:00,96.76,96.76,96.71,96.71,152800000.0
2008-09-19 19:31:00,96.715,96.74,96.71,96.735,128200000.0
2008-09-19 19:32:00,96.74,96.775,96.72,96.77,148000000.0
2008-09-19 19:33:00,96.775,96.825,96.755,96.825,145000000.0
2008-09-19 19:34:00,96.825,96.86,96.82,96.85,221000000.0
2008-09-19 19:35:00,96.845,96.865,96.835,96.85,77900000.0
2008-09-19 19:36:00,96.855,96.92,96.84,96.91,158000000.0
2008-09-19 19:37:00,96.905,96.92,96.875,96.89,167600000.0
2008-09-19 19:38:00,96.885,96.89,96.83,96.835,124999998.0
2008-09-19 19:39:00,96.83,96.87,96.815,96.865,297199999.0
2008-09-19 19:40:00,96.865,96.89,96.825,96.835,380799996.0
2008-09-19 19:41:00,96.83,96.86,96.815,96.83,370799996.0
2008-09-19 19:42:00,96.825,96.83,96.795,96.795,74000000.0
2008-09-19 19:43:00,96.79,96.795,96.72,96.725,99000000.0
2008-09-19 19:44:00,96.73,96.76,96.725,96.75,107800000.0
2008-09-19 19:45:00,96.755,96.77,96.75,96.765,88000000.0
2008-09-19 19:46:00,96.76,96.805,96.735,96.775,157100000.0
2008-09-19 19:47:00,96.77,96.78,96.745,96.745,96800000.0
2008-09-19 19:48:00,96.75,96.755,96.73,96.75,74800000.0
2008-09-19 19:49:00,96.755,96.775,96.75,96.765,112200000.0
2008-09-19 19:50:00,96.77,96.815,96.76,96.815,110700000.0
2008-09-19 19:51:00,96.805,96.805,96.725,96.73,135100000.0
2008-09-19 19:52:00,96.725,96.77,96.72,96.77,90200000.0
2008-09-19 19:53:00,96.765,96.825,96.76,96.815,134200000.0
2008-09-19 19:54:00,96.81,96.82,96.78,96.815,180400000.0
2008-09-19 19:55:00,96.81,96.81,96.78,96.795,46200000.0
2008-09-19 19:56:00,96.79,96.795,96.78,96.78,26400000.0
2008-09-19 19:57:00,96.785,96.805,96.76,96.79,101200000.0
2008-09-19 19:58:00,96.795,96.815,96.785,96.815,121000000.0
2008-09-19 19:59:00,96.81,96.815,96.805,96.81,39600000.0
2008-09-19 20:00:00,96.81,96.845,96.805,96.81,103600000.0
2008-09-19 20:01:00,96.81,96.82,96.8,96.81,59400000.0
2008-09-19 20:02:00,96.805,96.815,96.755,96.765,123100000.0
2008-09-19 20:03:00,96.76,96.785,96.72,96.75,300799996.0
2008-09-19 20:04:00,96.745,96.745,96.68,96.685,594800012.0
2008-09-19 20:05:00,96.69,96.72,96.67,96.68,1211799996.0
2008-09-19 20:06:00,96.67,96.685,96.67,96.685,1358100004.0
2008-09-19 20:07:00,96.685,96.7,96.67,96.7,864900008.0
2008-09-19 20:08:00,96.705,96.795,96.7,96.79,103400000.0
2008-09-19 20:09:00,96.79,96.825,96.78,96.795,74800000.0
2008-09-19 20:10:00,96.795,96.83,96.785,96.815,99200000.0
2008-09-19 20:11:00,96.825,96.825,96.795,96.81,70400000.0
2008-09-19 20:12:00,96.81,96.82,96.77,96.785,68200000.0
2008-09-19 20:13:00,96.78,96.84,96.76,96.825,126100000.0
2008-09-19 20:14:00,96.82,96.855,96.81,96.845,123200000.0
2008-09-19 20:15:00,96.84,96.9,96.84,96.9,101200000.0
2008-09-19 20:16:00,96.905,96.955,96.885,96.955,176000000.0
2008-09-19 20:17:00,96.95,96.98,96.935,96.97,110000000.0
2008-09-19 20:18:00,96.975,97.0,96.945,97.0,107800000.0
2008-09-19 20:19:00,97.0,97.025,96.98,96.99,110000000.0
2008-09-19 20:20:00,97.0,97.0,96.895,96.92,176000000.0
2008-09-19 20:21:00,96.92,96.965,96.905,96.925,101400000.0
2008-09-19 20:22:00,96.92,96.965,96.875,96.91,150000000.0
2008-09-19 20:23:00,96.905,96.935,96.885,96.885,61600000.0
2008-09-19 20:24:00,96.88,96.895,96.86,96.865,102700000.0
2008-09-19 20:25:00,96.86,96.87,96.83,96.855,308599997.0
2008-09-19 20:26:00,96.855,96.88,96.855,96.865,48400000.0
2008-09-19 20:27:00,96.88,96.915,96.865,96.89,106600000.0
2008-09-19 20:28:00,96.895,96.965,96.89,96.955,163700000.0
2008-09-19 20:29:00,96.97,97.05,96.945,97.035,115300000.0
2008-09-19 20:30:00,97.045,97.08,97.045,97.055,95500000.0
2008-09-19 20:31:00,97.07,97.075,96.99,97.0,84200000.0
2008-09-19 20:32:00,96.995,97.015,96.98,96.995,66500000.0
2008-09-19 20:33:00,96.99,97.0,96.975,96.995,77000000.0
2008-09-19 20:34:00,97.0,97.005,96.925,96.97,108000000.0
2008-09-19 20:35:00,96.975,97.01,96.965,96.985,74800000.0
2008-09-19 20:36:00,96.99,97.005,96.98,96.985,64700000.0
2008-09-19 20:37:00,96.97,97.0,96.96,96.99,115400000.0
2008-09-19 20:38:00,96.995,97.035,96.98,97.025,77000000.0
2008-09-19 20:39:00,97.02,97.09,97.02,97.09,122100000.0
2008-09-19 20:40:00,97.085,97.085,97.035,97.07,96800000.0
2008-09-19 20:41:00,97.07,97.135,97.07,97.135,123400000.0
2008-09-19 20:42:00,97.135,97.21,97.135,97.17,163600000.0
2008-09-19 20:43:00,97.175,97.195,97.11,97.11,206200000.0
2008-09-19 20:44:00,97.12,97.125,97.08,97.09,141000000.0
2008-09-19 20:45:00,97.085,97.095,97.04,97.045,125400000.0
2008-09-19 20:46:00,97.045,97.06,97.025,97.06,79000000.0
2008-09-19 20:47:00,97.06,97.085,97.04,97.05,124600000.0
2008-09-19 20:48:00,97.06,97.095,97.055,97.095,77900000.0
2008-09-19 20:49:00,97.1,97.115,97.09,97.11,40500000.0
2008-09-19 20:50:00,97.11,97.12,97.09,97.105,89800000.0
2008-09-19 20:51:00,97.11,97.155,97.105,97.15,66000000.0
2008-09-19 20:52:00,97.145,97.15,97.09,97.105,135200000.0
2008-09-19 20:53:00,97.105,97.11,97.095,97.1,26400000.0
2008-09-19 20:54:00,97.085,97.115,97.07,97.075,100500000.0
2008-09-19 20:55:00,97.075,97.1,97.075,97.09,94600000.0
2008-09-19 20:56:00,97.08,97.095,97.06,97.065,92400000.0
2008-09-19 20:57:00,97.06,97.085,97.055,97.08,114400000.0
2008-09-19 20:58:00,97.085,97.105,97.055,97.1,99900000.0
2008-09-19 20:59:00,97.095,97.115,97.065,97.075,132000000.0
2008-09-19 21:00:00,97.09,97.105,97.065,97.075,112200000.0
2008-09-19 21:01:00,97.07,97.09,97.06,97.075,105600000.0
2008-09-19 21:02:00,97.08,97.09,97.055,97.055,84500000.0
2008-09-19 21:03:00,97.065,97.085,97.065,97.075,41800000.0
2008-09-19 21:04:00,97.075,97.095,97.07,97.075,53300000.0
2008-09-19 21:05:00,97.075,97.09,97.06,97.075,93900000.0
2008-09-19 21:06:00,97.08,97.09,97.065,97.085,100200000.0
2008-09-19 21:07:00,97.085,97.165,97.075,97.16,108300000.0
2008-09-19 21:08:00,97.155,97.165,97.085,97.105,199100000.0
2008-09-19 21:09:00,97.105,97.115,97.06,97.09,138400000.0
2008-09-19 21:10:00,97.095,97.1,97.015,97.04,334000000.0
2008-09-19 21:11:00,97.05,97.085,97.035,97.075,76200000.0
2008-09-19 21:12:00,97.07,97.14,97.065,97.14,110000000.0
2008-09-19 21:13:00,97.135,97.155,97.105,97.12,145200000.0
2008-09-19 21:14:00,97.11,97.12,97.07,97.075,107000000.0
2008-09-19 21:15:00,97.08,97.1,97.045,97.065,111400000.0
2008-09-19 21:16:00,97.06,97.095,97.06,97.08,85800000.0
2008-09-19 21:17:00,97.085,97.125,97.08,97.105,76200000.0
2008-09-19 21:18:00,97.105,97.11,97.065,97.065,137600000.0
2008-09-19 21:19:00,97.07,97.09,97.01,97.025,129800000.0
2008-09-19 21:20:00,97.015,97.02,96.95,96.97,106800000.0
2008-09-19 21:21:00,96.975,96.99,96.945,96.97,50600000.0
2008-09-19 21:22:00,96.96,97.005,96.935,97.0,110200000.0
2008-09-19 21:23:00,97.005,97.01,96.975,97.01,52100000.0
2008-09-19 21:24:00,97.0,97.09,96.985,97.065,177900000.0
2008-09-19 21:25:00,97.07,97.07,97.015,97.025,125000000.0
2008-09-19 21:26:00,97.02,97.06,97.0,97.05,99000000.0
2008-09-19 21:27:00,97.05,97.05,96.97,97.0,123200000.0
2008-09-19 21:28:00,97.005,97.015,96.955,96.975,115200000.0
2008-09-19 21:29:00,96.965,97.015,96.965,96.995,81400000.0
2008-09-19 21:30:00,97.0,97.045,97.0,97.03,126500000.0
2008-09-19 21:31:00,97.03,97.11,97.015,97.105,163400000.0
2008-09-19 21:32:00,97.105,97.105,97.075,97.105,114400000.0
2008-09-19 21:33:00,97.105,97.105,97.07,97.075,92400000.0
2008-09-19 21:34:00,97.075,97.105,97.05,97.08,262300000.0
2008-09-19 21:35:00,97.075,97.075,96.98,97.035,142000000.0
2008-09-19 21:36:00,97.045,97.075,97.01,97.03,170900000.0
2008-09-19 21:37:00,97.04,97.055,97.005,97.005,99000000.0
2008-09-19 21:38:00,97.015,97.04,96.995,97.04,116000000.0
2008-09-19 21:39:00,97.035,97.05,96.995,97.0,111500000.0
2008-09-19 21:40:00,97.005,97.05,96.98,97.02,244000000.0
2008-09-19 21:41:00,97.025,97.055,97.015,97.05,120600000.0
2008-09-19 21:42:00,97.045,97.1,97.04,97.075,112200000.0
2008-09-19 21:43:00,97.085,97.09,97.05,97.07,83600000.0
2008-09-19 21:44:00,97.065,97.125,97.065,97.115,94900000.0
2008-09-19 21:45:00,97.11,97.155,97.09,97.12,95200000.0
2008-09-19 21:46:00,97.125,97.14,97.12,97.135,41800000.0
2008-09-19 21:47:00,97.14,97.15,97.105,97.11,105600000.0
2008-09-19 21:48:00,97.105,97.125,97.105,97.11,28600000.0
2008-09-19 21:49:00,97.115,97.125,97.085,97.11,35200000.0
2008-09-19 21:50:00,97.115,97.2,97.105,97.2,114400000.0
2008-09-19 21:51:00,97.215,97.215,97.17,97.19,103400000.0
2008-09-19 21:52:00,97.185,97.27,97.185,97.22,124000000.0
2008-09-19 21:53:00,97.215,97.23,97.2,97.22,59900000.0
2008-09-19 21:54:00,97.225,97.255,97.205,97.21,74000000.0
2008-09-19 21:55:00,97.21,97.25,97.2,97.225,106400000.0
2008-09-19 21:56:00,97.24,97.26,97.22,97.25,139600000.0
2008-09-19 21:57:00,97.24,97.245,97.22,97.24,111100000.0
2008-09-19 21:58:00,97.23,97.255,97.225,97.25,135800000.0
2008-09-19 21:59:00,97.24,97.27,97.24,97.25,119400000.0
2008-09-19 22:00:00,97.245,97.265,97.22,97.265,52600000.0
2008-09-19 22:01:00,97.265,97.28,97.25,97.25,73800000.0
2008-09-19 22:02:00,97.26,97.26,97.22,97.24,79800000.0
2008-09-19 22:03:00,97.24,97.24,97.2,97.2,97400000.0
2008-09-19 22:04:00,97.205,97.23,97.2,97.215,44200000.0
2008-09-19 22:05:00,97.215,97.26,97.215,97.245,60100000.0
2008-09-19 22:06:00,97.235,97.265,97.23,97.235,77000000.0
2008-09-19 22:07:00,97.23,97.26,97.175,97.2,116600000.0
2008-09-19 22:08:00,97.2,97.2,97.17,97.17,28600000.0
2008-09-19 22:09:00,97.175,97.185,97.155,97.175,59400000.0
2008-09-19 22:10:00,97.18,97.19,97.1,97.19,100700000.0
2008-09-19 22:11:00,97.2,97.2,97.16,97.165,37400000.0
2008-09-19 22:12:00,97.17,97.18,97.155,97.17,40500000.0
2008-09-19 22:13:00,97.17,97.17,97.1,97.1,46000000.0
2008-09-19 22:14:00,97.105,97.135,97.06,97.12,84600000.0
2008-09-19 22:15:00,97.115,97.135,97.05,97.095,137000000.0
2008-09-19 22:16:00,97.09,97.09,97.07,97.07,59400000.0
2008-09-19 22:17:00,97.09,97.105,97.055,97.075,68200000.0
2008-09-19 22:18:00,97.085,97.09,97.005,97.025,77700000.0
2008-09-19 22:19:00,97.04,97.045,96.96,97.03,157000000.0
2008-09-19 22:20:00,97.035,97.1,97.02,97.1,169700000.0
2008-09-19 22:21:00,97.065,97.15,97.065,97.125,89900000.0
2008-09-19 22:22:00,97.12,97.175,97.11,97.175,101000000.0
2008-09-19 22:23:00,97.15,97.165,97.13,97.15,43800000.0
2008-09-19 22:24:00,97.155,97.175,97.15,97.17,39600000.0
2008-09-19 22:25:00,97.165,97.185,97.145,97.185,35200000.0
2008-09-19 22:26:00,97.19,97.22,97.17,97.2,92400000.0
2008-09-19 22:27:00,97.18,97.205,97.165,97.185,71800000.0
2008-09-19 22:28:00,97.175,97.185,97.155,97.17,39600000.0
2008-09-19 22:29:00,97.175,97.185,97.16,97.185,41800000.0
2008-09-19 22:30:00,97.17,97.26,97.17,97.2,116000000.0
2008-09-19 22:31:00,97.195,97.215,97.165,97.205,40300000.0
2008-09-19 22:32:00,97.215,97.215,97.17,97.205,79200000.0
2008-09-19 22:33:00,97.195,97.215,97.195,97.215,41800000.0
2008-09-19 22:34:00,97.21,97.225,97.21,97.21,11000000.0
2008-09-19 22:35:00,97.205,97.205,97.155,97.16,68200000.0
2008-09-19 22:36:00,97.155,97.175,97.11,97.16,44000000.0
2008-09-19 22:37:00,97.16,97.18,97.11,97.125,84400000.0
2008-09-19 22:38:00,97.13,97.25,97.105,97.105,87600000.0
2008-09-19 22:39:00,97.12,97.24,97.1,97.24,122800000.0
2008-09-19 22:40:00,97.245,97.285,97.13,97.15,109200000.0
2008-09-19 22:41:00,97.15,97.265,97.15,97.255,75800000.0
2008-09-19 22:42:00,97.265,97.305,97.26,97.27,74800000.0
2008-09-19 22:43:00,97.265,97.27,97.24,97.26,74400000.0
2008-09-19 22:44:00,97.225,97.265,97.225,97.225,35000000.0
2008-09-19 22:45:00,97.22,97.235,97.205,97.235,61400000.0
2008-09-19 22:46:00,97.22,97.235,97.205,97.23,89500000.0
2008-09-19 22:47:00,97.225,97.235,97.2,97.21,67000000.0
2008-09-19 22:48:00,97.215,97.215,97.145,97.2,74600000.0
2008-09-19 22:49:00,97.205,97.29,97.2,97.29,42600000.0
2008-09-19 22:50:00,97.25,97.27,97.235,97.25,37400000.0
2008-09-19 22:51:00,97.25,97.25,97.21,97.21,15400000.0
2008-09-19 22:52:00,97.22,97.23,97.195,97.215,30800000.0
2008-09-19 22:53:00,97.21,97.21,97.185,97.185,25800000.0
2008-09-19 22:54:00,97.19,97.205,97.19,97.195,28600000.0
2008-09-19 22:55:00,97.19,97.2,97.18,97.18,26000000.0
2008-09-19 22:56:00,97.18,97.18,97.11,97.15,35200000.0
2008-09-19 22:57:00,97.15,97.165,97.145,97.165,28600000.0
2008-09-19 22:58:00,97.155,97.172,97.155,97.172,41200000.0
2008-09-19 22:59:00,97.193,97.242,97.154,97.154,117300000.0
2008-09-21 23:00:00,96.623,96.623,96.588,96.61,255899996.0
2008-09-21 23:01:00,96.605,96.624,96.599,96.599,228399997.0
2008-09-21 23:02:00,96.61,96.61,96.61,96.61,59500000.0
2008-09-21 23:03:00,96.61,96.64,96.61,96.61,158499995.0
2008-09-21 23:04:00,96.61,96.64,96.6,96.6,456099993.0
2008-09-21 23:05:00,96.61,96.62,96.61,96.62,39599998.0
2008-09-21 23:06:00,96.63,96.64,96.62,96.63,118899997.0
2008-09-21 23:07:00,96.65,96.68,96.65,96.67,396299989.0
2008-09-21 23:08:00,96.66,96.67,96.66,96.66,138699996.0
2008-09-21 23:09:00,96.62,96.67,96.62,96.67,79299999.0
2008-09-21 23:10:00,96.658,96.661,96.626,96.646,121500001.0
2008-09-21 23:11:00,96.644,96.68,96.626,96.642,91400002.0
2008-09-21 23:12:00,96.65,96.667,96.631,96.665,130100001.0
2008-09-21 23:13:00,96.672,96.672,96.614,96.648,71400000.0
2008-09-21 23:14:00,96.639,96.658,96.617,96.62,23100000.0
2008-09-21 23:15:00,96.67,96.67,96.56,96.58,118899997.0
2008-09-21 23:16:00,96.57,96.58,96.56,96.57,217799989.0
2008-09-21 23:17:00,96.56,96.61,96.56,96.59,376699991.0
2008-09-21 23:18:00,96.6,96.61,96.6,96.61,118899997.0
2008-09-21 23:19:00,96.6,96.61,96.6,96.61,79299999.0
2008-09-21 23:20:00,96.61,96.61,96.61,96.61,502800006.0
2008-09-21 23:21:00,96.61,96.61,96.6,96.61,500300001.0
2008-09-21 23:22:00,96.6,96.63,96.6,96.62,1856400010.0
2008-09-21 23:23:00,96.62,96.62,96.62,96.62,79300002.0
2008-09-21 23:24:00,96.62,96.62,96.62,96.62,26400000.0
2008-09-21 23:25:00,96.61,96.62,96.61,96.61,211300002.0
2008-09-21 23:26:00,96.63,96.66,96.63,96.65,978500008.0
2008-09-21 23:27:00,96.66,96.66,96.65,96.66,449599994.0
2008-09-21 23:28:00,96.67,96.68,96.66,96.67,1886000000.0
2008-09-21 23:29:00,96.67,96.67,96.66,96.66,496299994.0
2008-09-21 23:30:00,96.67,96.7,96.66,96.7,1658500000.0
2008-09-21 23:31:00,96.725,96.743,96.706,96.715,133000000.0
2008-09-21 23:32:00,96.692,96.729,96.683,96.693,161000001.0
2008-09-21 23:33:00,96.722,96.724,96.68,96.698,178000001.0
2008-09-21 23:34:00,96.715,96.715,96.665,96.691,155300000.0
2008-09-21 23:35:00,96.668,96.709,96.64,96.677,127700000.0
2008-09-21 23:36:00,96.664,96.699,96.639,96.682,197100000.0
2008-09-21 23:37:00,96.682,96.692,96.651,96.69,251000001.0
2008-09-21 23:38:00,96.692,96.704,96.665,96.685,198100000.0
2008-09-21 23:39:00,96.696,96.701,96.659,96.7,326200000.0
2008-09-21 23:40:00,96.696,96.719,96.676,96.709,412600001.0
2008-09-21 23:41:00,96.7,96.72,96.665,96.71,571999998.0
2008-09-21 23:42:00,96.72,96.72,96.71,96.71,504700003.0
2008-09-21 23:43:00,96.732,96.737,96.69,96.707,670599985.0
2008-09-21 23:44:00,96.698,96.73,96.68,96.717,493399988.0
2008-09-21 23:45:00,96.699,96.727,96.688,96.722,189999996.0
2008-09-21 23:46:00,96.734,96.747,96.702,96.72,101099997.0
2008-09-21 23:47:00,96.71,96.72,96.68,96.68,372000000.0
2008-09-21 23:48:00,96.68,96.72,96.68,96.72,175400005.0
2008-09-21 23:49:00,96.72,96.74,96.72,96.73,822600004.0
2008-09-21 23:50:00,96.73,96.75,96.73,96.75,79300002.0
2008-09-21 23:51:00,96.74,96.75,96.74,96.74,105700002.0
2008-09-21 23:52:00,96.74,96.74,96.72,96.73,862600022.0
2008-09-21 23:53:00,96.72,96.74,96.71,96.73,422500002.0
2008-09-21 23:54:00,96.75,96.77,96.74,96.77,1833600011.0
2008-09-21 23:55:00,96.77,96.79,96.77,96.78,625400010.0
2008-09-21 23:56:00,96.8,96.8,96.78,96.8,1009100009.0
2008-09-21 23:57:00,96.8,96.8,96.77,96.79,902900017.0
2008-09-21 23:58:00,96.792,96.806,96.762,96.777,96600000.0
2008-09-21 23:59:00,96.79,96.8,96.77,96.8,324300006.0
2008-09-22 00:00:00,96.8,96.82,96.8,96.8,797300027.0
2008-09-22 00:01:00,96.81,96.81,96.8,96.8,955900033.0
2008-09-22 00:02:00,96.8,96.82,96.77,96.8,858100017.0
2008-09-22 00:03:00,96.8,96.86,96.8,96.85,858100017.0
2008-09-22 00:04:00,96.87,96.89,96.84,96.87,31000000.0
2008-09-22 00:05:00,96.86,96.87,96.86,96.86,14000000.0
2008-09-22 00:06:00,96.87,96.91,96.87,96.91,11000000.0
2008-09-22 00:07:00,96.91,96.97,96.89,96.97,130199996.0
2008-09-22 00:08:00,96.98,96.99,96.94,96.99,1290300020.0
2008-09-22 00:09:00,96.98,97.01,96.98,96.99,195599994.0
2008-09-22 00:10:00,96.98,96.98,96.98,96.98,4200000.0
2008-09-22 00:11:00,96.98,97.0,96.98,96.98,40100000.0
2008-09-22 00:12:00,96.98,96.98,96.98,96.98,10400000.0
2008-09-22 00:13:00,96.98,96.99,96.98,96.98,59899999.0
2008-09-22 00:14:00,96.99,97.0,96.98,97.0,10100000.0
2008-09-22 00:15:00,96.99,97.01,96.99,97.0,31299999.0
2008-09-22 00:16:00,97.01,97.03,97.0,97.03,64199998.0
2008-09-22 00:17:00,97.02,97.07,97.01,97.03,64899999.0
2008-09-22 00:18:00,97.03,97.04,97.01,97.03,92599998.0
2008-09-22 00:19:00,97.02,97.03,97.02,97.02,7000000.0
2008-09-22 00:20:00,97.03,97.03,97.0,97.01,10000000.0
2008-09-22 00:21:00,97.03,97.03,97.01,97.03,3000000.0
2008-09-22 00:22:00,97.02,97.02,97.01,97.01,404800012.0
2008-09-22 00:23:00,97.01,97.01,96.885,96.9,2117800054.0
2008-09-22 00:24:00,96.9,96.91,96.89,96.89,637600000.0
2008-09-22 00:25:00,96.89,96.91,96.89,96.9,808899999.0
2008-09-22 00:26:00,96.9,96.9,96.85,96.88,1579100006.0
2008-09-22 00:27:00,96.88,96.88,96.88,96.88,501600000.0
2008-09-22 00:28:00,96.88,96.88,96.88,96.88,1399200000.0
2008-09-22 00:29:00,96.88,96.88,96.88,96.88,1161600000.0
2008-09-22 00:30:00,96.88,96.88,96.88,96.88,660000000.0
2008-09-22 00:31:00,96.88,96.88,96.78,96.79,1830500057.0
2008-09-22 00:32:00,96.81,96.82,96.79,96.8,722999992.0
2008-09-22 00:33:00,96.81,96.86,96.75,96.85,722999992.0
2008-09-22 00:34:00,96.82,96.83,96.82,96.82,722999992.0
2008-09-22 00:35:00,96.82,96.82,96.82,96.82,264000000.0
2008-09-22 00:36:00,96.82,96.82,96.82,96.82,237600000.0
2008-09-22 00:37:00,96.82,96.82,96.82,96.82,634499999.0
2008-09-22 00:38:00,96.82,96.82,96.82,96.82,79200000.0
2008-09-22 00:39:00,96.82,96.82,96.82,96.82,396000000.0
2008-09-22 00:40:00,96.82,96.84,96.82,96.84,300699993.0
2008-09-22 00:41:00,96.84,96.87,96.84,96.87,7000000.0
2008-09-22 00:42:00,96.86,96.93,96.86,96.93,12000000.0
2008-09-22 00:43:00,96.91,96.96,96.91,96.96,96199997.0
2008-09-22 00:44:00,96.96,97.01,96.96,96.97,1016000001.0
2008-09-22 00:45:00,96.97,96.97,96.97,96.97,359500002.0
2008-09-22 00:46:00,96.97,96.97,96.79,96.83,1099800016.0
2008-09-22 00:47:00,96.84,96.84,96.8,96.82,883599987.0
2008-09-22 00:48:00,96.81,96.84,96.81,96.84,498000004.0
2008-09-22 00:49:00,96.84,96.84,96.82,96.82,225699995.0
2008-09-22 00:50:00,96.82,96.82,96.82,96.82,633600000.0
2008-09-22 00:51:00,96.82,96.82,96.82,96.82,422400000.0
2008-09-22 00:52:00,96.82,96.82,96.82,96.82,396000000.0
2008-09-22 00:53:00,96.82,96.82,96.82,96.82,844800000.0
2008-09-22 00:54:00,96.82,96.82,96.82,96.82,448800000.0
2008-09-22 00:55:00,96.82,96.82,96.71,96.74,1203100018.0
2008-09-22 00:56:00,96.74,96.75,96.72,96.75,1188000004.0
2008-09-22 00:57:00,96.75,96.75,96.75,96.75,528000000.0
2008-09-22 00:58:00,96.75,96.75,96.65,96.65,949500011.0
2008-09-22 00:59:00,96.65,96.68,96.65,96.67,1781399977.0
2008-09-22 01:00:00,96.67,96.72,96.67,96.71,1545000001.0
2008-09-22 01:01:00,96.71,96.73,96.7,96.72,966300007.0
2008-09-22 01:02:00,96.72,96.73,96.68,96.71,811299986.0
2008-09-22 01:03:00,96.71,96.75,96.68,96.68,1620100011.0
2008-09-22 01:04:00,96.73,96.74,96.68,96.68,323099989.0
2008-09-22 01:05:00,96.67,96.71,96.65,96.71,323099989.0
2008-09-22 01:06:00,96.7,96.73,96.67,96.69,280599992.0
2008-09-22 01:07:00,96.68,96.71,96.67,96.69,1017899992.0
2008-09-22 01:08:00,96.7,96.7,96.64,96.64,146499996.0
2008-09-22 01:09:00,96.64,96.65,96.62,96.62,266099995.0
2008-09-22 01:10:00,96.63,96.63,96.6,96.6,704699988.0
2008-09-22 01:11:00,96.6,96.64,96.58,96.6,1369199974.0
2008-09-22 01:12:00,96.61,96.62,96.59,96.62,321599997.0
2008-09-22 01:13:00,96.64,96.64,96.56,96.56,699899991.0
2008-09-22 01:14:00,96.56,96.62,96.56,96.59,2142499973.0
2008-09-22 01:15:00,96.59,96.63,96.59,96.63,1425399992.0
2008-09-22 01:16:00,96.63,96.67,96.615,96.64,1147899965.0
2008-09-22 01:17:00,96.63,96.67,96.62,96.63,200399998.0
2008-09-22 01:18:00,96.64,96.67,96.6,96.62,803299994.0
2008-09-22 01:19:00,96.62,96.66,96.61,96.64,299999999.0
2008-09-22 01:20:00,96.63,96.66,96.62,96.63,1025799999.0
2008-09-22 01:21:00,96.63,96.66,96.59,96.66,451699996.0
2008-09-22 01:22:00,96.67,96.72,96.64,96.67,24000000.0
2008-09-22 01:23:00,96.68,96.81,96.67,96.79,537299990.0
2008-09-22 01:24:00,96.79,96.79,96.725,96.78,1407699977.0
2008-09-22 01:25:00,96.77,96.83,96.76,96.82,788499987.0
2008-09-22 01:26:00,96.83,96.87,96.82,96.86,10000000.0
2008-09-22 01:27:00,96.87,96.88,96.85,96.88,22000000.0
2008-09-22 01:28:00,96.88,96.96,96.87,96.88,291299999.0
2008-09-22 01:29:00,96.88,96.88,96.86,96.87,661399980.0
2008-09-22 01:30:00,96.87,96.89,96.84,96.84,872799999.0
2008-09-22 01:31:00,96.84,96.87,96.81,96.87,1190699986.0
2008-09-22 01:32:00,96.86,96.86,96.81,96.81,500299995.0
2008-09-22 01:33:00,96.81,96.85,96.81,96.81,83599998.0
2008-09-22 01:34:00,96.81,96.81,96.79,96.8,1155599984.0
2008-09-22 01:35:00,96.8,96.8,96.715,96.725,1667799998.0
2008-09-22 01:36:00,96.74,96.8,96.715,96.73,772600000.0
2008-09-22 01:37:00,96.73,96.73,96.71,96.72,20000000.0
2008-09-22 01:38:00,96.72,96.74,96.68,96.68,504299988.0
2008-09-22 01:39:00,96.68,96.695,96.68,96.68,1310699997.0
2008-09-22 01:40:00,96.69,96.7,96.65,96.65,1091999994.0
2008-09-22 01:41:00,96.65,96.67,96.62,96.63,1465799988.0
2008-09-22 01:42:00,96.63,96.63,96.62,96.63,742299989.0
2008-09-22 01:43:00,96.62,96.7,96.62,96.68,321299994.0
2008-09-22 01:44:00,96.69,96.72,96.67,96.71,657999991.0
2008-09-22 01:45:00,96.71,96.79,96.7,96.77,695299993.0
2008-09-22 01:46:00,96.79,96.8,96.74,96.75,94600000.0
2008-09-22 01:47:00,96.765,96.85,96.765,96.84,94600000.0
2008-09-22 01:48:00,96.835,96.86,96.8,96.835,187000000.0
2008-09-22 01:49:00,96.83,96.845,96.83,96.83,299200000.0
2008-09-22 01:50:00,96.83,96.88,96.83,96.88,248600000.0
2008-09-22 01:51:00,96.843,96.89,96.843,96.89,110000000.0
2008-09-22 01:52:00,96.895,96.905,96.88,96.89,90200000.0
2008-09-22 01:53:00,96.89,96.92,96.885,96.92,81400000.0
2008-09-22 01:54:00,96.915,96.915,96.87,96.89,69200000.0
2008-09-22 01:55:00,96.805,96.89,96.805,96.875,1110900003.0
2008-09-22 01:56:00,96.88,96.88,96.82,96.84,1472299991.0
2008-09-22 01:57:00,96.85,96.88,96.84,96.84,1469300000.0
2008-09-22 01:58:00,96.87,96.92,96.87,96.91,593299994.0
2008-09-22 01:59:00,96.86,96.86,96.81,96.81,593299994.0
2008-09-22 02:00:00,96.81,96.82,96.74,96.74,1352199988.0
2008-09-22 02:01:00,96.74,96.78,96.715,96.74,261000001.0
2008-09-22 02:02:00,96.76,96.76,96.73,96.74,66599998.0
2008-09-22 02:03:00,96.735,96.78,96.635,96.78,1424099989.0
2008-09-22 02:04:00,96.74,96.75,96.73,96.75,737300030.0
2008-09-22 02:05:00,96.75,96.75,96.74,96.74,147799997.0
2008-09-22 02:06:00,96.74,96.76,96.73,96.76,725199993.0
2008-09-22 02:07:00,96.76,96.78,96.76,96.78,1192899984.0
2008-09-22 02:08:00,96.78,96.87,96.77,96.86,1093199995.0
2008-09-22 02:09:00,96.88,96.88,96.85,96.85,883599997.0
2008-09-22 02:10:00,96.85,96.85,96.77,96.8,615299991.0
2008-09-22 02:11:00,96.8,96.86,96.8,96.85,581399998.0
2008-09-22 02:12:00,96.85,96.86,96.84,96.84,440399998.0
2008-09-22 02:13:00,96.84,96.84,96.84,96.84,554400000.0
2008-09-22 02:14:00,96.84,96.84,96.84,96.84,475200000.0
2008-09-22 02:15:00,96.84,96.84,96.84,96.84,27299999.0
2008-09-22 02:16:00,96.85,96.91,96.85,96.91,315799994.0
2008-09-22 02:17:00,96.91,96.96,96.91,96.92,873199986.0
2008-09-22 02:18:00,96.94,96.95,96.93,96.93,559299983.0
2008-09-22 02:19:00,96.93,96.95,96.93,96.95,296099997.0
2008-09-22 02:20:00,96.96,96.96,96.875,96.875,1113599998.0
2008-09-22 02:21:00,96.875,96.89,96.84,96.86,1086199983.0
2008-09-22 02:22:00,96.86,96.9,96.86,96.9,2004299975.0
2008-09-22 02:23:00,96.89,96.92,96.89,96.91,264599996.0
2008-09-22 02:24:00,96.915,96.93,96.89,96.89,38000000.0
2008-09-22 02:25:00,96.89,96.9,96.85,96.88,459500002.0
2008-09-22 02:26:00,96.87,96.905,96.83,96.875,191899999.0
2008-09-22 02:27:00,96.88,96.89,96.815,96.815,249100000.0
2008-09-22 02:28:00,96.81,96.83,96.81,96.81,311300009.0
2008-09-22 02:29:00,96.81,96.82,96.75,96.79,338700002.0
2008-09-22 02:30:00,96.795,96.81,96.78,96.795,250400000.0
2008-09-22 02:31:00,96.795,96.81,96.775,96.795,194600000.0
2008-09-22 02:32:00,96.795,96.835,96.795,96.835,70400000.0
2008-09-22 02:33:00,96.83,96.84,96.815,96.835,48000000.0
2008-09-22 02:34:00,96.83,96.845,96.825,96.845,52800000.0
2008-09-22 02:35:00,96.84,96.845,96.82,96.825,35200000.0
2008-09-22 02:36:00,96.835,96.865,96.825,96.865,52800000.0
2008-09-22 02:37:00,96.865,96.91,96.85,96.89,99000000.0
2008-09-22 02:38:00,96.885,96.89,96.845,96.885,39600000.0
2008-09-22 02:39:00,96.87,96.885,96.84,96.84,44000000.0
2008-09-22 02:40:00,96.84,96.86,96.84,96.845,219000000.0
2008-09-22 02:41:00,96.85,96.865,96.845,96.86,33000000.0
2008-09-22 02:42:00,96.865,96.885,96.865,96.885,48400000.0
2008-09-22 02:43:00,96.87,96.885,96.865,96.865,35200000.0
2008-09-22 02:44:00,96.87,96.87,96.8,96.8,85800000.0
2008-09-22 02:45:00,96.805,96.805,96.775,96.805,50600000.0
2008-09-22 02:46:00,96.8,96.81,96.79,96.805,61600000.0
2008-09-22 02:47:00,96.795,96.81,96.79,96.81,59400000.0
2008-09-22 02:48:00,96.805,96.815,96.8,96.815,42700000.0
2008-09-22 02:49:00,96.815,96.825,96.79,96.79,39200000.0
2008-09-22 02:50:00,96.8,96.81,96.79,96.81,65900000.0
2008-09-22 02:51:00,96.81,96.825,96.8,96.81,74500000.0
2008-09-22 02:52:00,96.82,96.87,96.82,96.87,97100000.0
2008-09-22 02:53:00,96.86,96.88,96.81,96.825,125700000.0
2008-09-22 02:54:00,96.83,96.855,96.815,96.85,148000000.0
2008-09-22 02:55:00,96.81,96.865,96.8,96.83,143400000.0
2008-09-22 02:56:00,96.835,96.855,96.825,96.84,82000000.0
2008-09-22 02:57:00,96.835,96.845,96.815,96.825,102100000.0
2008-09-22 02:58:00,96.82,96.82,96.735,96.77,182700000.0
2008-09-22 02:59:00,96.775,96.78,96.73,96.73,272800000.0
2008-09-22 03:00:00,96.745,96.775,96.71,96.765,146100000.0
2008-09-22 03:01:00,96.765,96.78,96.71,96.745,176100002.0
2008-09-22 03:02:00,96.75,96.775,96.725,96.765,135400000.0
2008-09-22 03:03:00,96.765,96.775,96.74,96.76,94700000.0
2008-09-22 03:04:00,96.755,96.8,96.75,96.795,113300000.0
2008-09-22 03:05:00,96.8,96.8,96.76,96.765,105600000.0
2008-09-22 03:06:00,96.755,96.775,96.755,96.77,47200000.0
2008-09-22 03:07:00,96.765,96.77,96.745,96.75,48400000.0
2008-09-22 03:08:00,96.745,96.745,96.695,96.705,54600000.0
2008-09-22 03:09:00,96.71,96.71,96.6,96.61,1237900026.0
2008-09-22 03:10:00,96.61,96.61,96.51,96.55,861400004.0
2008-09-22 03:11:00,96.55,96.55,96.495,96.53,1277400000.0
2008-09-22 03:12:00,96.525,96.54,96.49,96.52,1102900000.0
2008-09-22 03:13:00,96.54,96.54,96.45,96.47,1166800000.0
2008-09-22 03:14:00,96.475,96.475,96.39,96.405,338200002.0
2008-09-22 03:15:00,96.415,96.455,96.38,96.44,1369900032.0
2008-09-22 03:16:00,96.45,96.5,96.42,96.485,151500000.0
2008-09-22 03:17:00,96.49,96.545,96.36,96.455,480300008.0
2008-09-22 03:18:00,96.455,96.48,96.365,96.4,635800000.0
2008-09-22 03:19:00,96.4,96.4,96.31,96.395,240800000.0
2008-09-22 03:20:00,96.39,96.495,96.39,96.475,232200000.0
2008-09-22 03:21:00,96.48,96.53,96.48,96.485,120600000.0
2008-09-22 03:22:00,96.47,96.48,96.42,96.44,1251000030.0
2008-09-22 03:23:00,96.45,96.47,96.43,96.435,1251000030.0
2008-09-22 03:24:00,96.42,96.49,96.41,96.49,1412000030.0
2008-09-22 03:25:00,96.48,96.48,96.43,96.44,1412000030.0
2008-09-22 03:26:00,96.45,96.475,96.39,96.465,1412000030.0
2008-09-22 03:27:00,96.46,96.46,96.39,96.435,200800000.0
2008-09-22 03:28:00,96.435,96.48,96.415,96.47,88000000.0
2008-09-22 03:29:00,96.495,96.575,96.465,96.565,157400000.0
2008-09-22 03:30:00,96.575,96.625,96.55,96.625,89800000.0
2008-09-22 03:31:00,96.635,96.7,96.6,96.67,279300000.0
2008-09-22 03:32:00,96.685,96.735,96.65,96.715,160600000.0
2008-09-22 03:33:00,96.715,96.78,96.685,96.775,110600000.0
2008-09-22 03:34:00,96.78,96.785,96.72,96.72,236300000.0
2008-09-22 03:35:00,96.72,96.73,96.685,96.695,185000000.0
2008-09-22 03:36:00,96.705,96.71,96.615,96.62,687899993.0
2008-09-22 03:37:00,96.65,96.65,96.59,96.615,1415399975.0
2008-09-22 03:38:00,96.61,96.61,96.57,96.59,382300001.0
2008-09-22 03:39:00,96.56,96.61,96.56,96.605,489900005.0
2008-09-22 03:40:00,96.61,96.68,96.595,96.66,91800000.0
2008-09-22 03:41:00,96.655,96.73,96.64,96.695,160700000.0
2008-09-22 03:42:00,96.69,96.69,96.67,96.67,128600000.0
2008-09-22 03:43:00,96.67,96.67,96.655,96.67,44000000.0
2008-09-22 03:44:00,96.665,96.69,96.66,96.69,81400000.0
2008-09-22 03:45:00,96.695,96.7,96.665,96.67,85800000.0
2008-09-22 03:46:00,96.67,96.67,96.65,96.655,57200000.0
2008-09-22 03:47:00,96.65,96.655,96.635,96.635,37400000.0
2008-09-22 03:48:00,96.64,96.64,96.62,96.64,60600000.0
2008-09-22 03:49:00,96.635,96.67,96.63,96.67,52800000.0
2008-09-22 03:50:00,96.665,96.72,96.665,96.705,112200000.0
2008-09-22 03:51:00,96.71,96.71,96.66,96.675,96800000.0
2008-09-22 03:52:00,96.68,96.69,96.67,96.685,55000000.0
2008-09-22 03:53:00,96.685,96.735,96.68,96.72,93300000.0
2008-09-22 03:54:00,96.715,96.775,96.7,96.765,123200000.0
2008-09-22 03:55:00,96.77,96.775,96.745,96.745,136400000.0
2008-09-22 03:56:00,96.75,96.77,96.735,96.755,105600000.0
2008-09-22 03:57:00,96.75,96.75,96.73,96.73,50600000.0
2008-09-22 03:58:00,96.73,96.735,96.715,96.725,63800000.0
2008-09-22 03:59:00,96.73,96.765,96.725,96.765,37100000.0
2008-09-22 04:00:00,96.765,96.765,96.73,96.735,69500000.0
2008-09-22 04:01:00,96.745,96.745,96.73,96.735,33000000.0
2008-09-22 04:02:00,96.74,96.765,96.74,96.76,41800000.0
2008-09-22 04:03:00,96.765,96.795,96.75,96.76,89400000.0
2008-09-22 04:04:00,96.755,96.775,96.75,96.77,61600000.0
2008-09-22 04:05:00,96.77,96.8,96.765,96.775,77000000.0
2008-09-22 04:06:00,96.78,96.805,96.75,96.795,101200000.0
2008-09-22 04:07:00,96.815,96.84,96.795,96.795,69100000.0
2008-09-22 04:08:00,96.81,96.81,96.755,96.755,123200000.0
2008-09-22 04:09:00,96.76,96.78,96.705,96.765,88900000.0
2008-09-22 04:10:00,96.76,96.765,96.755,96.76,36100000.0
2008-09-22 04:11:00,96.765,96.775,96.745,96.75,88600000.0
2008-09-22 04:12:00,96.755,96.795,96.755,96.77,45500000.0
2008-09-22 04:13:00,96.775,96.775,96.765,96.77,27400000.0
2008-09-22 04:14:00,96.775,96.775,96.765,96.765,17600000.0
2008-09-22 04:15:00,96.765,96.765,96.75,96.75,165700000.0
2008-09-22 04:16:00,96.75,96.755,96.7,96.71,167100000.0
2008-09-22 04:17:00,96.715,96.75,96.71,96.75,178400000.0
2008-09-22 04:18:00,96.75,96.79,96.75,96.78,104700000.0
2008-09-22 04:19:00,96.775,96.795,96.76,96.785,36200000.0
2008-09-22 04:20:00,96.78,96.82,96.765,96.8,64700000.0
2008-09-22 04:21:00,96.8,96.89,96.8,96.86,135100000.0
2008-09-22 04:22:00,96.865,96.9,96.855,96.895,75000000.0
2008-09-22 04:23:00,96.915,96.925,96.845,96.89,265200000.0
2008-09-22 04:24:00,96.89,96.89,96.84,96.89,224400000.0
2008-09-22 04:25:00,96.84,96.915,96.825,96.91,318300000.0
2008-09-22 04:26:00,96.905,96.915,96.885,96.9,132600000.0
2008-09-22 04:27:00,96.895,96.9,96.89,96.89,109800000.0
2008-09-22 04:28:00,96.89,96.89,96.82,96.84,1228100003.0
2008-09-22 04:29:00,96.85,96.87,96.815,96.845,553700001.0
2008-09-22 04:30:00,96.85,96.89,96.85,96.86,106800000.0
2008-09-22 04:31:00,96.87,96.87,96.83,96.83,105600000.0
2008-09-22 04:32:00,96.83,96.855,96.83,96.845,78800000.0
2008-09-22 04:33:00,96.84,96.875,96.84,96.865,84700000.0
2008-09-22 04:34:00,96.87,96.95,96.865,96.94,128300000.0
2008-09-22 04:35:00,96.925,96.94,96.88,96.915,100600000.0
2008-09-22 04:36:00,96.915,96.92,96.91,96.915,26400000.0
2008-09-22 04:37:00,96.915,96.915,96.88,96.885,67000000.0
2008-09-22 04:38:00,96.88,96.88,96.825,96.85,222200000.0
2008-09-22 04:39:00,96.85,96.87,96.81,96.86,285200001.0
2008-09-22 04:40:00,96.85,96.87,96.82,96.825,180400000.0
2008-09-22 04:41:00,96.825,96.86,96.815,96.83,186900000.0
2008-09-22 04:42:00,96.83,96.86,96.81,96.86,267100000.0
2008-09-22 04:43:00,96.86,96.86,96.86,96.86,212800000.0
2008-09-22 04:44:00,96.86,96.86,96.835,96.835,68200000.0
2008-09-22 04:45:00,96.835,96.86,96.835,96.85,196400000.0
2008-09-22 04:46:00,96.85,96.865,96.85,96.855,76200000.0
2008-09-22 04:47:00,96.85,96.9,96.845,96.89,91800000.0
2008-09-22 04:48:00,96.9,96.905,96.88,96.905,46200000.0
2008-09-22 04:49:00,96.9,96.94,96.89,96.94,157400000.0
2008-09-22 04:50:00,96.935,96.945,96.88,96.945,81400000.0
2008-09-22 04:51:00,96.95,96.97,96.935,96.965,72600000.0
2008-09-22 04:52:00,96.96,96.975,96.96,96.965,88000000.0
2008-09-22 04:53:00,96.965,96.98,96.93,96.97,79200000.0
2008-09-22 04:54:00,96.975,97.01,96.96,97.0,133500000.0
2008-09-22 04:55:00,97.0,97.0,96.97,96.975,93800000.0
2008-09-22 04:56:00,96.97,97.005,96.965,97.0,51600000.0
2008-09-22 04:57:00,97.005,97.005,96.995,97.0,26400000.0
2008-09-22 04:58:00,96.995,97.045,96.99,97.04,88200000.0
2008-09-22 04:59:00,97.045,97.055,97.005,97.005,63800000.0
2008-09-22 05:00:00,97.0,97.01,96.995,97.0,52800000.0
2008-09-22 05:01:00,97.0,97.05,96.97,97.05,123200000.0
2008-09-22 05:02:00,97.055,97.06,97.03,97.055,103400000.0
2008-09-22 05:03:00,97.055,97.055,97.045,97.045,59400000.0
2008-09-22 05:04:00,97.05,97.05,96.98,96.995,128099998.0
2008-09-22 05:05:00,96.99,96.995,96.98,96.995,1822900019.0
2008-09-22 05:06:00,96.995,96.995,96.985,96.985,24200000.0
2008-09-22 05:07:00,96.985,96.985,96.92,96.935,2135400030.0
2008-09-22 05:08:00,96.93,97.01,96.925,96.975,104300000.0
2008-09-22 05:09:00,96.99,97.015,96.975,96.98,92400000.0
2008-09-22 05:10:00,96.975,97.0,96.975,96.985,57200000.0
2008-09-22 05:11:00,96.99,97.03,96.98,96.995,83200000.0
2008-09-22 05:12:00,96.99,97.045,96.99,97.045,44000000.0
2008-09-22 05:13:00,97.045,97.095,97.0,97.025,173800000.0
2008-09-22 05:14:00,97.03,97.075,97.02,97.045,147000000.0
2008-09-22 05:15:00,97.04,97.04,96.99,97.005,68000000.0
2008-09-22 05:16:00,97.01,97.065,97.01,97.05,48400000.0
2008-09-22 05:17:00,97.055,97.055,97.02,97.03,44000000.0
2008-09-22 05:18:00,97.035,97.07,97.03,97.07,74800000.0
2008-09-22 05:19:00,97.055,97.055,97.01,97.01,541900012.0
2008-09-22 05:20:00,97.01,97.055,96.995,97.045,301900008.0
2008-09-22 05:21:00,97.05,97.05,97.03,97.03,14100000.0
2008-09-22 05:22:00,97.03,97.06,97.03,97.06,67000000.0
2008-09-22 05:23:00,97.065,97.065,97.03,97.03,17600000.0
2008-09-22 05:24:00,97.03,97.04,97.03,97.04,22500000.0
2008-09-22 05:25:00,97.03,97.04,97.03,97.03,6600000.0
2008-09-22 05:26:00,97.03,97.04,97.0,97.0,299999990.0
2008-09-22 05:27:00,97.0,97.0,96.955,96.97,499899986.0
2008-09-22 05:28:00,96.965,97.0,96.96,97.0,570399996.0
2008-09-22 05:29:00,97.0,97.0,96.92,96.93,611299982.0
2008-09-22 05:30:00,96.925,96.955,96.905,96.955,96800000.0
2008-09-22 05:31:00,96.965,96.965,96.94,96.945,55000000.0
2008-09-22 05:32:00,96.95,96.995,96.95,96.97,62500000.0
2008-09-22 05:33:00,96.975,96.99,96.97,96.97,60100000.0
2008-09-22 05:34:00,96.975,97.035,96.97,97.025,31700000.0
2008-09-22 05:35:00,97.03,97.055,97.0,97.035,88800000.0
2008-09-22 05:36:00,97.055,97.09,97.03,97.065,77000000.0
2008-09-22 05:37:00,97.075,97.09,96.99,97.025,127600000.0
2008-09-22 05:38:00,97.03,97.065,97.03,97.035,61600000.0
2008-09-22 05:39:00,97.03,97.035,97.0,97.015,114400000.0
2008-09-22 05:40:00,97.01,97.025,96.995,97.0,66000000.0
2008-09-22 05:41:00,96.995,97.03,96.975,97.03,72300000.0
2008-09-22 05:42:00,97.04,97.04,97.005,97.01,44000000.0
2008-09-22 05:43:00,97.005,97.015,97.0,97.015,39600000.0
2008-09-22 05:44:00,97.01,97.015,97.01,97.015,15400000.0
2008-09-22 05:45:00,97.02,97.02,96.985,96.985,18600000.0
2008-09-22 05:46:00,96.985,96.985,96.975,96.98,17600000.0
2008-09-22 05:47:00,96.98,97.0,96.96,96.96,76099998.0
2008-09-22 05:48:00,96.965,96.98,96.96,96.98,123599994.0
2008-09-22 05:49:00,96.975,96.98,96.96,96.96,59500001.0
2008-09-22 05:50:00,96.96,96.96,96.95,96.95,233000005.0
2008-09-22 05:51:00,96.96,96.96,96.895,96.895,1094000007.0
2008-09-22 05:52:00,96.895,96.905,96.875,96.89,101200000.0
2008-09-22 05:53:00,96.89,96.89,96.845,96.87,110000000.0
2008-09-22 05:54:00,96.87,96.91,96.855,96.89,140800000.0
2008-09-22 05:55:00,96.885,96.89,96.86,96.88,103600000.0
2008-09-22 05:56:00,96.875,96.9,96.875,96.88,59400000.0
2008-09-22 05:57:00,96.875,96.885,96.865,96.875,33000000.0
2008-09-22 05:58:00,96.88,96.88,96.805,96.81,243000006.0
2008-09-22 05:59:00,96.81,96.845,96.81,96.84,365200011.0
2008-09-22 06:00:00,96.84,96.85,96.84,96.84,594200010.0
2008-09-22 06:01:00,96.84,96.84,96.84,96.84,288200011.0
2008-09-22 06:02:00,96.84,96.84,96.8,96.815,733300017.0
2008-09-22 06:03:00,96.81,96.85,96.81,96.825,336100005.0
2008-09-22 06:04:00,96.825,96.825,96.815,96.825,55000000.0
2008-09-22 06:05:00,96.825,96.84,96.825,96.835,37400000.0
2008-09-22 06:06:00,96.84,96.875,96.835,96.865,86700000.0
2008-09-22 06:07:00,96.855,96.87,96.845,96.845,90200000.0
2008-09-22 06:08:00,96.85,96.875,96.85,96.87,39600000.0
2008-09-22 06:09:00,96.875,96.885,96.865,96.865,35200000.0
2008-09-22 06:10:00,96.87,96.885,96.865,96.885,61600000.0
2008-09-22 06:11:00,96.88,96.885,96.865,96.865,35200000.0
2008-09-22 06:12:00,96.86,96.87,96.86,96.86,15400000.0
2008-09-22 06:13:00,96.855,96.855,96.83,96.85,44000000.0
2008-09-22 06:14:00,96.86,96.87,96.81,96.81,165700000.0
2008-09-22 06:15:00,96.81,96.81,96.79,96.795,585299982.0
2008-09-22 06:16:00,96.81,96.81,96.775,96.81,556999985.0
2008-09-22 06:17:00,96.81,96.81,96.775,96.775,934199976.0
2008-09-22 06:18:00,96.78,96.845,96.77,96.815,542500003.0
2008-09-22 06:19:00,96.815,96.84,96.805,96.835,110700000.0
2008-09-22 06:20:00,96.82,96.835,96.805,96.805,97700002.0
2008-09-22 06:21:00,96.77,96.84,96.77,96.83,184400002.0
2008-09-22 06:22:00,96.825,96.855,96.81,96.84,115300002.0
2008-09-22 06:23:00,96.845,96.86,96.815,96.855,103400000.0
2008-09-22 06:24:00,96.86,96.86,96.825,96.855,132000000.0
2008-09-22 06:25:00,96.86,96.875,96.85,96.865,66000000.0
2008-09-22 06:26:00,96.87,96.905,96.87,96.895,77900000.0
2008-09-22 06:27:00,96.905,96.905,96.88,96.885,61600000.0
2008-09-22 06:28:00,96.88,96.885,96.87,96.87,22000000.0
2008-09-22 06:29:00,96.875,96.88,96.865,96.88,17600000.0
2008-09-22 06:30:00,96.885,96.89,96.87,96.875,38300000.0
2008-09-22 06:31:00,96.875,96.875,96.875,96.875,2200000.0
2008-09-22 06:32:00,96.84,96.875,96.84,96.875,14200000.0
2008-09-22 06:33:00,96.875,96.88,96.87,96.875,35200000.0
2008-09-22 06:34:00,96.88,96.88,96.87,96.875,15400000.0
2008-09-22 06:35:00,96.87,96.875,96.87,96.87,6600000.0
2008-09-22 06:36:00,96.875,96.875,96.865,96.865,11000000.0
2008-09-22 06:37:00,96.87,96.92,96.87,96.905,85800000.0
2008-09-22 06:38:00,96.915,96.915,96.875,96.89,105600000.0
2008-09-22 06:39:00,96.885,96.89,96.885,96.89,15400000.0
2008-09-22 06:40:00,96.895,96.905,96.875,96.905,59400000.0
2008-09-22 06:41:00,96.905,96.93,96.9,96.925,52800000.0
2008-09-22 06:42:00,96.93,96.965,96.93,96.95,63800000.0
2008-09-22 06:43:00,96.955,96.96,96.95,96.96,30800000.0
2008-09-22 06:44:00,96.96,96.96,96.94,96.95,55000000.0
2008-09-22 06:45:00,96.945,96.955,96.935,96.945,35200000.0
2008-09-22 06:46:00,96.94,96.94,96.875,96.895,103700000.0
2008-09-22 06:47:00,96.915,96.915,96.82,96.82,260800005.0
2008-09-22 06:48:00,96.82,96.84,96.82,96.84,271800005.0
2008-09-22 06:49:00,96.835,96.84,96.82,96.82,44000000.0
2008-09-22 06:50:00,96.83,96.835,96.82,96.82,107600001.0
2008-09-22 06:51:00,96.82,96.835,96.82,96.835,70200001.0
2008-09-22 06:52:00,96.84,96.845,96.84,96.845,4400000.0
2008-09-22 06:53:00,96.84,96.84,96.835,96.84,6600000.0
2008-09-22 06:54:00,96.845,96.855,96.845,96.855,13200000.0
2008-09-22 06:55:00,96.86,96.86,96.78,96.795,570000008.0
2008-09-22 06:56:00,96.79,96.795,96.74,96.745,476200000.0
2008-09-22 06:57:00,96.745,96.765,96.73,96.765,721600000.0
2008-09-22 06:58:00,96.765,96.81,96.75,96.77,67000000.0
2008-09-22 06:59:00,96.765,96.8,96.76,96.8,55800000.0
2008-09-22 07:00:00,96.805,96.82,96.78,96.805,71400000.0
2008-09-22 07:01:00,96.81,96.815,96.75,96.77,395500009.0
2008-09-22 07:02:00,96.765,96.795,96.76,96.775,131800000.0
2008-09-22 07:03:00,96.775,96.84,96.76,96.805,135400000.0
2008-09-22 07:04:00,96.79,96.815,96.78,96.81,112200000.0
2008-09-22 07:05:00,96.805,96.84,96.8,96.84,41800000.0
2008-09-22 07:06:00,96.845,96.85,96.79,96.79,66000000.0
2008-09-22 07:07:00,96.79,96.8,96.77,96.78,108700000.0
2008-09-22 07:08:00,96.785,96.795,96.78,96.79,28600000.0
2008-09-22 07:09:00,96.795,96.795,96.73,96.73,1355799967.0
2008-09-22 07:10:00,96.72,96.73,96.71,96.72,63800000.0
2008-09-22 07:11:00,96.71,96.76,96.71,96.76,63800000.0
2008-09-22 07:12:00,96.77,96.79,96.76,96.775,63800000.0
2008-09-22 07:13:00,96.78,96.78,96.755,96.76,70400000.0
2008-09-22 07:14:00,96.77,96.78,96.76,96.775,42300000.0
2008-09-22 07:15:00,96.785,96.85,96.78,96.81,72600000.0
2008-09-22 07:16:00,96.805,96.82,96.79,96.79,930599997.0
2008-09-22 07:17:00,96.79,96.79,96.745,96.76,657799979.0
2008-09-22 07:18:00,96.75,96.76,96.745,96.755,26400000.0
2008-09-22 07:19:00,96.76,96.8,96.745,96.795,57200000.0
2008-09-22 07:20:00,96.8,96.8,96.75,96.765,53700000.0
2008-09-22 07:21:00,96.765,96.765,96.73,96.74,81100000.0
2008-09-22 07:22:00,96.735,96.75,96.725,96.745,61600000.0
2008-09-22 07:23:00,96.75,96.765,96.745,96.745,26400000.0
2008-09-22 07:24:00,96.75,96.755,96.745,96.75,22000000.0
2008-09-22 07:25:00,96.745,96.745,96.675,96.685,61600000.0
2008-09-22 07:26:00,96.68,96.69,96.67,96.67,59400000.0
2008-09-22 07:27:00,96.675,96.675,96.61,96.615,80399999.0
2008-09-22 07:28:00,96.63,96.675,96.63,96.655,53700000.0
2008-09-22 07:29:00,96.65,96.67,96.57,96.595,539799996.0
2008-09-22 07:30:00,96.6,96.625,96.515,96.62,132200000.0
2008-09-22 07:31:00,96.615,96.635,96.605,96.62,59100000.0
2008-09-22 07:32:00,96.62,96.635,96.57,96.6,125100002.0
2008-09-22 07:33:00,96.605,96.605,96.59,96.59,52000000.0
2008-09-22 07:34:00,96.6,96.62,96.595,96.615,50600000.0
2008-09-22 07:35:00,96.62,96.67,96.61,96.65,92000000.0
2008-09-22 07:36:00,96.655,96.695,96.655,96.695,77000000.0
2008-09-22 07:37:00,96.69,96.775,96.685,96.745,120700000.0
2008-09-22 07:38:00,96.755,96.785,96.72,96.72,88500000.0
2008-09-22 07:39:00,96.725,96.725,96.69,96.71,670600000.0
2008-09-22 07:40:00,96.71,96.71,96.675,96.71,657800000.0
2008-09-22 07:41:00,96.71,96.71,96.675,96.675,475200000.0
2008-09-22 07:42:00,96.69,96.71,96.675,96.675,129800000.0
2008-09-22 07:43:00,96.7,96.71,96.675,96.69,448000000.0
2008-09-22 07:44:00,96.7,96.73,96.7,96.72,42700000.0
2008-09-22 07:45:00,96.715,96.735,96.705,96.73,116600000.0
2008-09-22 07:46:00,96.725,96.735,96.715,96.715,64700000.0
2008-09-22 07:47:00,96.72,96.75,96.7,96.715,242900000.0
2008-09-22 07:48:00,96.72,96.72,96.71,96.715,292600000.0
2008-09-22 07:49:00,96.71,96.725,96.665,96.715,716499999.0
2008-09-22 07:50:00,96.71,96.715,96.69,96.715,501600000.0
2008-09-22 07:51:00,96.71,96.75,96.705,96.74,140199998.0
2008-09-22 07:52:00,96.76,96.795,96.755,96.76,62500000.0
2008-09-22 07:53:00,96.755,96.8,96.755,96.8,58800000.0
2008-09-22 07:54:00,96.795,96.83,96.79,96.825,53700000.0
2008-09-22 07:55:00,96.84,96.84,96.79,96.79,330000000.0
2008-09-22 07:56:00,96.79,96.79,96.73,96.73,451000000.0
2008-09-22 07:57:00,96.735,96.765,96.715,96.745,103400000.0
2008-09-22 07:58:00,96.75,96.775,96.735,96.75,130700000.0
2008-09-22 07:59:00,96.75,96.775,96.735,96.76,97300000.0
2008-09-22 08:00:00,96.77,96.77,96.7,96.715,184600000.0
2008-09-22 08:01:00,96.71,96.72,96.695,96.715,58200000.0
2008-09-22 08:02:00,96.705,96.72,96.695,96.695,62500000.0
2008-09-22 08:03:00,96.7,96.705,96.66,96.69,158100000.0
2008-09-22 08:04:00,96.69,96.7,96.615,96.62,1142899997.0
2008-09-22 08:05:00,96.635,96.655,96.62,96.62,1284599990.0
2008-09-22 08:06:00,96.62,96.655,96.62,96.655,177599997.0
2008-09-22 08:07:00,96.65,96.65,96.53,96.55,923699992.0
2008-09-22 08:08:00,96.53,96.53,96.47,96.515,490899995.0
2008-09-22 08:09:00,96.52,96.575,96.515,96.56,116400000.0
2008-09-22 08:10:00,96.555,96.575,96.545,96.545,106100000.0
2008-09-22 08:11:00,96.55,96.565,96.52,96.535,185400000.0
2008-09-22 08:12:00,96.545,96.585,96.545,96.555,159700000.0
2008-09-22 08:13:00,96.555,96.62,96.555,96.595,140900000.0
2008-09-22 08:14:00,96.6,96.625,96.595,96.62,103900000.0
2008-09-22 08:15:00,96.635,96.66,96.625,96.655,121900000.0
2008-09-22 08:16:00,96.65,96.675,96.645,96.67,147400000.0
2008-09-22 08:17:00,96.665,96.67,96.615,96.67,226800000.0
2008-09-22 08:18:00,96.665,96.695,96.63,96.69,117400000.0
2008-09-22 08:19:00,96.69,96.71,96.67,96.7,140900000.0
2008-09-22 08:20:00,96.705,96.705,96.66,96.66,143800000.0
2008-09-22 08:21:00,96.665,96.68,96.655,96.675,98000000.0
2008-09-22 08:22:00,96.68,96.68,96.595,96.6,490600001.0
2008-09-22 08:23:00,96.6,96.62,96.6,96.6,224500000.0
2008-09-22 08:24:00,96.6,96.68,96.6,96.67,136500000.0
2008-09-22 08:25:00,96.67,96.69,96.615,96.615,158000000.0
2008-09-22 08:26:00,96.62,96.675,96.6,96.615,1527000010.0
2008-09-22 08:27:00,96.605,96.64,96.565,96.595,219600000.0
2008-09-22 08:28:00,96.605,96.61,96.56,96.57,232500000.0
2008-09-22 08:29:00,96.565,96.59,96.505,96.53,2008899973.0
2008-09-22 08:30:00,96.525,96.585,96.51,96.53,1515499982.0
2008-09-22 08:31:00,96.535,96.54,96.49,96.515,126500000.0
2008-09-22 08:32:00,96.505,96.535,96.48,96.515,128400000.0
2008-09-22 08:33:00,96.525,96.555,96.51,96.515,94900000.0
2008-09-22 08:34:00,96.515,96.55,96.495,96.515,140700000.0
2008-09-22 08:35:00,96.515,96.535,96.48,96.525,88900000.0
2008-09-22 08:36:00,96.53,96.545,96.495,96.515,172000000.0
2008-09-22 08:37:00,96.505,96.52,96.485,96.515,533300000.0
2008-09-22 08:38:00,96.525,96.535,96.455,96.5,690100000.0
2008-09-22 08:39:00,96.5,96.51,96.5,96.505,608200000.0
2008-09-22 08:40:00,96.51,96.58,96.5,96.53,214000000.0
2008-09-22 08:41:00,96.535,96.57,96.53,96.56,86500000.0
2008-09-22 08:42:00,96.565,96.605,96.535,96.585,207200000.0
2008-09-22 08:43:00,96.59,96.615,96.545,96.565,171400000.0
2008-09-22 08:44:00,96.56,96.565,96.52,96.52,295400000.0
2008-09-22 08:45:00,96.52,96.53,96.495,96.51,576700001.0
2008-09-22 08:46:00,96.51,96.545,96.44,96.46,549200000.0
2008-09-22 08:47:00,96.475,96.475,96.43,96.43,208400000.0
2008-09-22 08:48:00,96.42,96.485,96.415,96.46,759300000.0
2008-09-22 08:49:00,96.465,96.505,96.45,96.465,448100000.0
2008-09-22 08:50:00,96.465,96.475,96.435,96.47,319300000.0
2008-09-22 08:51:00,96.47,96.535,96.445,96.53,232000000.0
2008-09-22 08:52:00,96.535,96.55,96.49,96.545,300300000.0
2008-09-22 08:53:00,96.55,96.565,96.52,96.565,182600000.0
2008-09-22 08:54:00,96.575,96.62,96.575,96.595,226300000.0
2008-09-22 08:55:00,96.595,96.595,96.545,96.56,372500000.0
2008-09-22 08:56:00,96.52,96.575,96.52,96.55,241400000.0
2008-09-22 08:57:00,96.545,96.55,96.5,96.52,150400000.0
2008-09-22 08:58:00,96.52,96.63,96.515,96.63,241800000.0
2008-09-22 08:59:00,96.63,96.76,96.62,96.755,269300000.0
2008-09-22 09:00:00,96.74,96.75,96.7,96.705,497199998.0
2008-09-22 09:01:00,96.715,96.715,96.7,96.715,1248200007.0
2008-09-22 09:02:00,96.705,96.72,96.635,96.655,1028300000.0
2008-09-22 09:03:00,96.655,96.665,96.63,96.64,460900000.0
2008-09-22 09:04:00,96.64,96.655,96.63,96.63,217300000.0
2008-09-22 09:05:00,96.63,96.66,96.61,96.655,215700000.0
2008-09-22 09:06:00,96.655,96.675,96.645,96.665,225100000.0
2008-09-22 09:07:00,96.665,96.68,96.64,96.65,142400000.0
2008-09-22 09:08:00,96.65,96.655,96.63,96.64,223800000.0
2008-09-22 09:09:00,96.64,96.65,96.6,96.6,158200000.0
2008-09-22 09:10:00,96.605,96.63,96.59,96.59,157700000.0
2008-09-22 09:11:00,96.585,96.595,96.545,96.57,299500000.0
2008-09-22 09:12:00,96.565,96.57,96.525,96.555,294000000.0
2008-09-22 09:13:00,96.555,96.59,96.545,96.58,239300000.0
2008-09-22 09:14:00,96.58,96.59,96.565,96.59,212200000.0
2008-09-22 09:15:00,96.6,96.605,96.575,96.59,241400000.0
2008-09-22 09:16:00,96.595,96.61,96.58,96.595,171400000.0
2008-09-22 09:17:00,96.6,96.625,96.59,96.605,232600000.0
2008-09-22 09:18:00,96.61,96.665,96.61,96.655,293400000.0
2008-09-22 09:19:00,96.655,96.715,96.645,96.675,381200000.0
2008-09-22 09:20:00,96.675,96.69,96.655,96.67,215100000.0
2008-09-22 09:21:00,96.67,96.7,96.65,96.69,351300000.0
2008-09-22 09:22:00,96.69,96.7,96.635,96.645,306700000.0
2008-09-22 09:23:00,96.645,96.7,96.635,96.7,224200000.0
2008-09-22 09:24:00,96.69,96.71,96.675,96.71,264400000.0
2008-09-22 09:25:00,96.705,96.71,96.675,96.7,266400000.0
2008-09-22 09:26:00,96.705,96.75,96.67,96.715,444300000.0
2008-09-22 09:27:00,96.715,96.725,96.705,96.715,153700000.0
2008-09-22 09:28:00,96.71,96.735,96.7,96.705,305800000.0
2008-09-22 09:29:00,96.71,96.73,96.685,96.705,345200000.0
2008-09-22 09:30:00,96.7,96.72,96.68,96.68,294000000.0
2008-09-22 09:31:00,96.68,96.685,96.635,96.685,244400000.0
2008-09-22 09:32:00,96.69,96.745,96.685,96.695,273700000.0
2008-09-22 09:33:00,96.7,96.79,96.7,96.77,247400000.0
2008-09-22 09:34:00,96.76,96.8,96.755,96.785,370000000.0
2008-09-22 09:35:00,96.785,96.79,96.72,96.725,369600000.0
2008-09-22 09:36:00,96.725,96.79,96.725,96.755,321100000.0
2008-09-22 09:37:00,96.755,96.785,96.75,96.775,356800000.0
2008-09-22 09:38:00,96.77,96.79,96.75,96.77,323900000.0
2008-09-22 09:39:00,96.775,96.805,96.76,96.76,500000000.0
2008-09-22 09:40:00,96.765,96.78,96.74,96.76,351400000.0
2008-09-22 09:41:00,96.765,96.8,96.735,96.745,232400000.0
2008-09-22 09:42:00,96.75,96.75,96.72,96.74,350900000.0
2008-09-22 09:43:00,96.735,96.785,96.73,96.78,315700000.0
2008-09-22 09:44:00,96.775,96.805,96.765,96.765,180800000.0
2008-09-22 09:45:00,96.765,96.9,96.765,96.88,315000000.0
2008-09-22 09:46:00,96.87,96.94,96.855,96.93,232700000.0
2008-09-22 09:47:00,96.93,96.955,96.9,96.915,318500000.0
2008-09-22 09:48:00,96.925,96.94,96.9,96.915,299900000.0
2008-09-22 09:49:00,96.915,96.93,96.91,96.915,239500000.0
2008-09-22 09:50:00,96.91,96.935,96.905,96.925,178600000.0
2008-09-22 09:51:00,96.92,96.93,96.9,96.91,157900000.0
2008-09-22 09:52:00,96.905,96.92,96.88,96.905,242500000.0
2008-09-22 09:53:00,96.905,96.91,96.855,96.86,213000000.0
2008-09-22 09:54:00,96.87,96.87,96.805,96.82,245000000.0
2008-09-22 09:55:00,96.815,96.825,96.78,96.81,244400000.0
2008-09-22 09:56:00,96.815,96.825,96.77,96.795,244100000.0
2008-09-22 09:57:00,96.785,96.785,96.755,96.785,166300000.0
2008-09-22 09:58:00,96.785,96.815,96.78,96.815,235900000.0
2008-09-22 09:59:00,96.815,96.815,96.66,96.66,217700000.0
2008-09-22 10:00:00,96.67,96.79,96.645,96.76,411100000.0
2008-09-22 10:01:00,96.76,96.775,96.72,96.73,344900000.0
2008-09-22 10:02:00,96.735,96.805,96.73,96.78,317100000.0
2008-09-22 10:03:00,96.795,96.815,96.795,96.8,227400000.0
2008-09-22 10:04:00,96.805,96.815,96.79,96.805,213200000.0
2008-09-22 10:05:00,96.805,96.82,96.785,96.785,281000000.0
2008-09-22 10:06:00,96.79,96.825,96.785,96.825,254000000.0
2008-09-22 10:07:00,96.82,96.875,96.8,96.875,337400000.0
2008-09-22 10:08:00,96.875,96.875,96.81,96.815,428200000.0
2008-09-22 10:09:00,96.815,96.85,96.805,96.85,183300000.0
2008-09-22 10:10:00,96.85,96.885,96.835,96.875,458900000.0
2008-09-22 10:11:00,96.88,96.88,96.84,96.845,358300000.0
2008-09-22 10:12:00,96.85,96.89,96.84,96.88,158700000.0
2008-09-22 10:13:00,96.88,96.915,96.85,96.87,408800000.0
2008-09-22 10:14:00,96.865,96.875,96.755,96.805,375900000.0
2008-09-22 10:15:00,96.795,96.835,96.79,96.81,309600000.0
2008-09-22 10:16:00,96.805,96.855,96.805,96.835,269500000.0
2008-09-22 10:17:00,96.835,96.835,96.795,96.805,254600000.0
2008-09-22 10:18:00,96.805,96.81,96.73,96.75,418100000.0
2008-09-22 10:19:00,96.745,96.795,96.73,96.79,247900000.0
2008-09-22 10:20:00,96.785,96.815,96.765,96.775,212200000.0
2008-09-22 10:21:00,96.765,96.775,96.715,96.73,252800000.0
2008-09-22 10:22:00,96.735,96.765,96.73,96.74,276000000.0
2008-09-22 10:23:00,96.745,96.755,96.715,96.725,220500000.0
2008-09-22 10:24:00,96.73,96.76,96.715,96.755,294700000.0
2008-09-22 10:25:00,96.755,96.78,96.745,96.76,210200000.0
2008-09-22 10:26:00,96.765,96.775,96.735,96.755,156500000.0
2008-09-22 10:27:00,96.75,96.79,96.75,96.78,279100000.0
2008-09-22 10:28:00,96.78,96.795,96.755,96.77,200100000.0
2008-09-22 10:29:00,96.765,96.765,96.715,96.73,209300000.0
2008-09-22 10:30:00,96.73,96.775,96.725,96.76,305400000.0
2008-09-22 10:31:00,96.76,96.82,96.75,96.815,279600000.0
2008-09-22 10:32:00,96.82,96.86,96.815,96.84,265300000.0
2008-09-22 10:33:00,96.845,96.875,96.82,96.84,243600000.0
2008-09-22 10:34:00,96.845,96.87,96.835,96.86,210800000.0
2008-09-22 10:35:00,96.865,96.875,96.85,96.865,156600000.0
2008-09-22 10:36:00,96.865,96.885,96.855,96.875,266400000.0
2008-09-22 10:37:00,96.88,96.92,96.86,96.875,348199999.0
2008-09-22 10:38:00,96.88,96.95,96.88,96.935,321400000.0
2008-09-22 10:39:00,96.93,96.97,96.92,96.95,197700000.0
2008-09-22 10:40:00,96.945,96.985,96.94,96.975,188400000.0
2008-09-22 10:41:00,96.975,96.985,96.96,96.98,172800000.0
2008-09-22 10:42:00,96.98,97.03,96.975,96.98,293200000.0
2008-09-22 10:43:00,96.975,96.975,96.905,96.905,204400000.0
2008-09-22 10:44:00,96.91,96.92,96.86,96.87,183300000.0
2008-09-22 10:45:00,96.865,96.91,96.845,96.86,529900000.0
2008-09-22 10:46:00,96.855,96.895,96.835,96.895,388600000.0
2008-09-22 10:47:00,96.895,96.945,96.895,96.935,289000000.0
2008-09-22 10:48:00,96.935,96.975,96.935,96.965,198200000.0
2008-09-22 10:49:00,96.96,96.99,96.955,96.98,239300000.0
2008-09-22 10:50:00,96.975,96.985,96.88,96.9,297700000.0
2008-09-22 10:51:00,96.905,96.935,96.895,96.92,318600000.0
2008-09-22 10:52:00,96.92,96.95,96.91,96.94,132000000.0
2008-09-22 10:53:00,96.945,96.965,96.915,96.95,309600000.0
2008-09-22 10:54:00,96.945,96.955,96.92,96.945,176000000.0
2008-09-22 10:55:00,96.94,96.95,96.905,96.94,285000000.0
2008-09-22 10:56:00,96.935,96.95,96.915,96.915,216200000.0
2008-09-22 10:57:00,96.915,96.95,96.915,96.945,230400000.0
2008-09-22 10:58:00,96.945,96.96,96.935,96.96,400400000.0
2008-09-22 10:59:00,96.96,97.005,96.955,97.005,309800000.0
2008-09-22 11:00:00,97.0,97.005,96.965,96.98,286600000.0
2008-09-22 11:01:00,96.975,97.015,96.975,97.01,274400000.0
2008-09-22 11:02:00,97.01,97.015,96.99,96.995,328800000.0
2008-09-22 11:03:00,96.99,97.01,96.97,96.99,317600000.0
2008-09-22 11:04:00,96.99,97.015,96.98,97.01,300800000.0
2008-09-22 11:05:00,97.01,97.04,96.99,97.02,313000000.0
2008-09-22 11:06:00,97.015,97.035,96.975,96.995,375000000.0
2008-09-22 11:07:00,96.995,97.005,96.97,96.995,374200000.0
2008-09-22 11:08:00,97.0,97.015,96.97,97.0,448600000.0
2008-09-22 11:09:00,97.015,97.045,97.0,97.03,475800000.0
2008-09-22 11:10:00,97.035,97.035,96.925,96.95,345000000.0
2008-09-22 11:11:00,96.95,97.025,96.94,97.01,353400000.0
2008-09-22 11:12:00,97.015,97.055,97.01,97.055,238200000.0
2008-09-22 11:13:00,97.055,97.08,97.04,97.065,256000000.0
2008-09-22 11:14:00,97.065,97.07,97.03,97.05,271100000.0
2008-09-22 11:15:00,97.05,97.075,97.04,97.065,248000000.0
2008-09-22 11:16:00,97.065,97.065,97.045,97.055,182600000.0
2008-09-22 11:17:00,97.055,97.055,97.01,97.015,277200000.0
2008-09-22 11:18:00,97.015,97.045,97.005,97.01,246400000.0
2008-09-22 11:19:00,97.005,97.015,96.91,96.935,400500000.0
2008-09-22 11:20:00,96.935,96.965,96.935,96.95,259400000.0
2008-09-22 11:21:00,96.955,96.965,96.94,96.96,156000000.0
2008-09-22 11:22:00,96.96,97.0,96.955,96.995,161200000.0
2008-09-22 11:23:00,96.995,97.015,96.985,97.005,326000000.0
2008-09-22 11:24:00,97.015,97.07,96.985,97.045,260200000.0
2008-09-22 11:25:00,97.035,97.08,97.035,97.055,327200000.0
2008-09-22 11:26:00,97.055,97.07,97.025,97.025,230000000.0
2008-09-22 11:27:00,97.03,97.05,97.025,97.045,242600000.0
2008-09-22 11:28:00,97.05,97.095,97.04,97.08,276800000.0
2008-09-22 11:29:00,97.075,97.08,97.025,97.045,298800000.0
2008-09-22 11:30:00,97.04,97.055,97.0,97.015,390500000.0
2008-09-22 11:31:00,97.015,97.025,96.98,96.985,299600000.0
2008-09-22 11:32:00,96.99,97.04,96.985,97.03,210100000.0
2008-09-22 11:33:00,97.025,97.03,96.98,97.015,186300000.0
2008-09-22 11:34:00,97.025,97.035,97.005,97.03,184000000.0
2008-09-22 11:35:00,97.035,97.05,97.02,97.02,182400000.0
2008-09-22 11:36:00,97.02,97.045,97.005,97.035,309800000.0
2008-09-22 11:37:00,97.035,97.04,97.015,97.03,169400000.0
2008-09-22 11:38:00,97.03,97.035,96.995,97.005,300800000.0
2008-09-22 11:39:00,97.0,97.025,96.965,97.015,341400000.0
2008-09-22 11:40:00,97.015,97.03,96.995,97.01,238300000.0
2008-09-22 11:41:00,97.015,97.03,97.01,97.015,140800000.0
2008-09-22 11:42:00,97.015,97.03,97.0,97.01,169400000.0
2008-09-22 11:43:00,97.015,97.045,96.99,97.035,205400000.0
2008-09-22 11:44:00,97.03,97.065,96.99,97.055,256800000.0
2008-09-22 11:45:00,97.06,97.06,97.025,97.04,178800000.0
2008-09-22 11:46:00,97.04,97.06,97.03,97.06,193400000.0
2008-09-22 11:47:00,97.05,97.07,97.03,97.055,168600000.0
2008-09-22 11:48:00,97.05,97.08,97.035,97.06,256900000.0
2008-09-22 11:49:00,97.055,97.06,97.025,97.045,150200000.0
2008-09-22 11:50:00,97.045,97.05,97.005,97.01,281200000.0
2008-09-22 11:51:00,97.01,97.03,97.0,97.01,257200000.0
2008-09-22 11:52:00,97.01,97.015,96.98,97.0,153100000.0
2008-09-22 11:53:00,97.0,97.03,96.985,96.99,419300000.0
2008-09-22 11:54:00,96.99,96.995,96.95,96.965,423700000.0
2008-09-22 11:55:00,96.965,96.98,96.91,96.96,458200000.0
2008-09-22 11:56:00,96.96,96.97,96.94,96.94,297000000.0
2008-09-22 11:57:00,96.945,96.95,96.84,96.845,401400000.0
2008-09-22 11:58:00,96.845,96.855,96.77,96.825,372300000.0
2008-09-22 11:59:00,96.82,96.855,96.775,96.815,258800000.0
2008-09-22 12:00:00,96.76,96.82,96.745,96.79,226800000.0
2008-09-22 12:01:00,96.785,96.825,96.775,96.795,266900000.0
2008-09-22 12:02:00,96.795,96.855,96.71,96.835,335300000.0
2008-09-22 12:03:00,96.84,96.9,96.825,96.83,257900000.0
2008-09-22 12:04:00,96.83,96.88,96.82,96.87,193200000.0
2008-09-22 12:05:00,96.87,96.895,96.845,96.875,156800000.0
2008-09-22 12:06:00,96.875,96.905,96.855,96.885,251400000.0
2008-09-22 12:07:00,96.895,96.92,96.885,96.92,230600000.0
2008-09-22 12:08:00,96.91,96.95,96.895,96.95,319300000.0
2008-09-22 12:09:00,96.95,96.975,96.915,96.95,369700000.0
2008-09-22 12:10:00,96.95,97.0,96.92,97.0,245900000.0
2008-09-22 12:11:00,97.015,97.035,96.955,96.98,234300000.0
2008-09-22 12:12:00,96.99,97.06,96.985,97.05,384500000.0
2008-09-22 12:13:00,97.055,97.095,97.045,97.06,348000000.0
2008-09-22 12:14:00,97.065,97.075,97.015,97.04,321900000.0
2008-09-22 12:15:00,97.045,97.05,97.02,97.05,236100000.0
2008-09-22 12:16:00,97.05,97.095,97.04,97.075,372900000.0
2008-09-22 12:17:00,97.08,97.09,97.025,97.05,251900000.0
2008-09-22 12:18:00,97.05,97.095,97.04,97.05,238200000.0
2008-09-22 12:19:00,97.05,97.055,97.03,97.035,155400000.0
2008-09-22 12:20:00,97.04,97.04,97.0,97.005,210600000.0
2008-09-22 12:21:00,97.005,97.05,97.005,97.01,233300000.0
2008-09-22 12:22:00,97.015,97.05,97.0,97.01,468900000.0
2008-09-22 12:23:00,97.0,97.01,96.99,96.995,233700000.0
2008-09-22 12:24:00,97.0,97.015,96.99,97.015,321900000.0
2008-09-22 12:25:00,97.015,97.08,97.01,97.05,284200000.0
2008-09-22 12:26:00,97.055,97.09,97.035,97.04,340100000.0
2008-09-22 12:27:00,97.045,97.05,97.0,97.005,199100000.0
2008-09-22 12:28:00,97.005,97.015,96.98,96.995,236300000.0
2008-09-22 12:29:00,96.995,97.005,96.97,96.985,381100000.0
2008-09-22 12:30:00,96.985,97.005,96.965,96.98,335300000.0
2008-09-22 12:31:00,96.98,97.01,96.935,96.995,293800000.0
2008-09-22 12:32:00,97.0,97.015,96.945,97.0,316800000.0
2008-09-22 12:33:00,97.0,97.005,96.97,96.98,158600000.0
2008-09-22 12:34:00,96.98,96.995,96.98,96.98,94700000.0
2008-09-22 12:35:00,96.98,97.0,96.975,97.0,86300000.0
2008-09-22 12:36:00,97.0,97.075,96.985,97.075,201900000.0
2008-09-22 12:37:00,97.075,97.105,97.075,97.08,202500000.0
2008-09-22 12:38:00,97.09,97.1,97.06,97.075,318300000.0
2008-09-22 12:39:00,97.08,97.09,97.055,97.055,259400000.0
2008-09-22 12:40:00,97.055,97.055,97.025,97.025,296900000.0
2008-09-22 12:41:00,97.03,97.055,97.01,97.035,292500000.0
2008-09-22 12:42:00,97.04,97.04,96.94,96.95,374600000.0
2008-09-22 12:43:00,96.95,96.97,96.905,96.945,178900000.0
2008-09-22 12:44:00,96.945,96.98,96.94,96.98,176400000.0
2008-09-22 12:45:00,96.98,96.985,96.955,96.96,173400000.0
2008-09-22 12:46:00,96.965,96.97,96.94,96.945,203900000.0
2008-09-22 12:47:00,96.94,96.975,96.925,96.975,222500000.0
2008-09-22 12:48:00,96.98,96.99,96.93,96.93,284600000.0
2008-09-22 12:49:00,96.93,96.96,96.915,96.925,253000000.0
2008-09-22 12:50:00,96.93,96.98,96.92,96.955,224800000.0
2008-09-22 12:51:00,96.95,96.96,96.93,96.935,185400000.0
2008-09-22 12:52:00,96.935,96.99,96.93,96.97,316000000.0
2008-09-22 12:53:00,96.97,96.98,96.935,96.97,412500000.0
2008-09-22 12:54:00,96.965,96.965,96.92,96.935,423600000.0
2008-09-22 12:55:00,96.94,96.98,96.94,96.955,333100000.0
2008-09-22 12:56:00,96.955,96.99,96.95,96.965,335600000.0
2008-09-22 12:57:00,96.965,97.015,96.965,96.98,581100000.0
2008-09-22 12:58:00,96.975,97.0,96.97,96.975,325000000.0
2008-09-22 12:59:00,96.975,96.98,96.925,96.925,315600000.0
2008-09-22 13:00:00,96.93,96.93,96.885,96.92,461300000.0
2008-09-22 13:01:00,96.92,96.935,96.905,96.935,333300000.0
2008-09-22 13:02:00,96.935,96.94,96.91,96.925,299800000.0
2008-09-22 13:03:00,96.925,96.935,96.9,96.92,400100000.0
2008-09-22 13:04:00,96.925,96.945,96.905,96.945,283200000.0
2008-09-22 13:05:00,96.945,96.975,96.925,96.96,338800000.0
2008-09-22 13:06:00,96.96,96.995,96.96,96.98,304400000.0
2008-09-22 13:07:00,96.975,97.025,96.975,97.025,339100000.0
2008-09-22 13:08:00,97.02,97.035,96.985,97.005,271600000.0
2008-09-22 13:09:00,97.005,97.045,97.005,97.03,368900000.0
2008-09-22 13:10:00,97.03,97.045,97.025,97.025,195400000.0
2008-09-22 13:11:00,97.03,97.05,97.0,97.03,297800000.0
2008-09-22 13:12:00,97.03,97.09,97.02,97.075,425800000.0
2008-09-22 13:13:00,97.085,97.085,97.05,97.075,377200000.0
2008-09-22 13:14:00,97.07,97.1,97.055,97.07,317100000.0
2008-09-22 13:15:00,97.075,97.115,97.06,97.115,416900000.0
2008-09-22 13:16:00,97.115,97.145,97.11,97.135,376000000.0
2008-09-22 13:17:00,97.135,97.16,97.125,97.13,357900000.0
2008-09-22 13:18:00,97.135,97.135,97.1,97.115,482600000.0
2008-09-22 13:19:00,97.115,97.125,97.085,97.085,216600000.0
2008-09-22 13:20:00,97.08,97.14,97.075,97.135,335000000.0
2008-09-22 13:21:00,97.13,97.14,97.1,97.13,237000000.0
2008-09-22 13:22:00,97.13,97.145,97.115,97.13,188800000.0
2008-09-22 13:23:00,97.135,97.155,97.105,97.125,246300000.0
2008-09-22 13:24:00,97.125,97.14,97.03,97.065,539600000.0
2008-09-22 13:25:00,97.07,97.1,97.06,97.07,312200000.0
2008-09-22 13:26:00,97.07,97.11,97.065,97.095,383200000.0
2008-09-22 13:27:00,97.095,97.11,97.055,97.1,540100000.0
2008-09-22 13:28:00,97.105,97.105,97.065,97.08,357500000.0
2008-09-22 13:29:00,97.08,97.11,97.055,97.09,524200000.0
2008-09-22 13:30:00,97.09,97.15,97.075,97.14,465500000.0
2008-09-22 13:31:00,97.14,97.205,97.14,97.17,465800000.0
2008-09-22 13:32:00,97.175,97.185,97.13,97.14,445600000.0
2008-09-22 13:33:00,97.14,97.16,97.135,97.145,198600000.0
2008-09-22 13:34:00,97.145,97.15,97.115,97.125,271000000.0
2008-09-22 13:35:00,97.12,97.14,97.1,97.12,202000000.0
2008-09-22 13:36:00,97.12,97.165,97.11,97.15,302800000.0
2008-09-22 13:37:00,97.15,97.18,97.145,97.17,325800000.0
2008-09-22 13:38:00,97.17,97.19,97.145,97.19,389400000.0
2008-09-22 13:39:00,97.19,97.21,97.185,97.195,371000000.0
2008-09-22 13:40:00,97.2,97.21,97.175,97.185,331000000.0
2008-09-22 13:41:00,97.185,97.205,97.18,97.19,305200000.0
2008-09-22 13:42:00,97.19,97.19,97.14,97.165,318200000.0
2008-09-22 13:43:00,97.165,97.185,97.15,97.165,377000000.0
2008-09-22 13:44:00,97.17,97.19,97.16,97.185,314200000.0
2008-09-22 13:45:00,97.18,97.2,97.17,97.195,307000000.0
2008-09-22 13:46:00,97.2,97.245,97.195,97.235,500000000.0
2008-09-22 13:47:00,97.245,97.255,97.195,97.21,483800000.0
2008-09-22 13:48:00,97.21,97.22,97.18,97.185,398400000.0
2008-09-22 13:49:00,97.185,97.19,97.16,97.165,357000000.0
2008-09-22 13:50:00,97.16,97.195,97.16,97.175,301200000.0
2008-09-22 13:51:00,97.185,97.2,97.18,97.195,294800000.0
2008-09-22 13:52:00,97.19,97.195,97.13,97.13,361200000.0
2008-09-22 13:53:00,97.135,97.17,97.135,97.145,530600000.0
2008-09-22 13:54:00,97.155,97.155,97.14,97.145,267000000.0
2008-09-22 13:55:00,97.155,97.18,97.145,97.175,261800000.0
2008-09-22 13:56:00,97.17,97.17,97.125,97.135,308800000.0
2008-09-22 13:57:00,97.14,97.165,97.13,97.165,275700000.0
2008-09-22 13:58:00,97.165,97.175,97.15,97.16,376000000.0
2008-09-22 13:59:00,97.155,97.17,97.08,97.13,591000000.0
2008-09-22 14:00:00,97.125,97.185,97.115,97.185,443900000.0
2008-09-22 14:01:00,97.19,97.22,97.175,97.215,332400000.0
2008-09-22 14:02:00,97.22,97.22,97.175,97.18,467400000.0
2008-09-22 14:03:00,97.18,97.205,97.165,97.205,375800000.0
2008-09-22 14:04:00,97.205,97.23,97.195,97.22,276000000.0
2008-09-22 14:05:00,97.215,97.215,97.08,97.12,466100000.0
2008-09-22 14:06:00,97.12,97.14,97.11,97.125,357200000.0
2008-09-22 14:07:00,97.125,97.125,97.07,97.09,388100000.0
2008-09-22 14:08:00,97.09,97.1,97.035,97.035,339000000.0
2008-09-22 14:09:00,97.04,97.095,97.03,97.09,506200000.0
2008-09-22 14:10:00,97.09,97.11,97.075,97.075,375800000.0
2008-09-22 14:11:00,97.08,97.09,97.06,97.07,337700000.0
2008-09-22 14:12:00,97.07,97.12,97.07,97.105,337100000.0
2008-09-22 14:13:00,97.1,97.105,97.075,97.075,316300000.0
2008-09-22 14:14:00,97.075,97.08,97.04,97.07,503600000.0
2008-09-22 14:15:00,97.07,97.07,97.025,97.03,619000000.0
2008-09-22 14:16:00,97.035,97.04,97.005,97.03,464200000.0
2008-09-22 14:17:00,97.03,97.035,96.97,96.99,574100000.0
2008-09-22 14:18:00,97.005,97.02,96.97,97.015,689000000.0
2008-09-22 14:19:00,97.015,97.035,97.01,97.015,461600000.0
2008-09-22 14:20:00,97.01,97.045,96.985,96.985,416000000.0
2008-09-22 14:21:00,96.985,97.04,96.98,97.03,532900000.0
2008-09-22 14:22:00,97.035,97.11,97.03,97.11,540900000.0
2008-09-22 14:23:00,97.115,97.155,97.11,97.13,513900000.0
2008-09-22 14:24:00,97.14,97.155,97.065,97.065,666200000.0
2008-09-22 14:25:00,97.065,97.135,97.045,97.09,569000000.0
2008-09-22 14:26:00,97.1,97.16,97.08,97.15,453900000.0
2008-09-22 14:27:00,97.15,97.175,97.135,97.135,313000000.0
2008-09-22 14:28:00,97.135,97.205,97.13,97.19,468100000.0
2008-09-22 14:29:00,97.19,97.19,97.115,97.175,494200000.0
2008-09-22 14:30:00,97.175,97.22,97.155,97.22,458600000.0
2008-09-22 14:31:00,97.22,97.24,97.165,97.165,647600000.0
2008-09-22 14:32:00,97.17,97.185,97.135,97.175,545200000.0
2008-09-22 14:33:00,97.17,97.19,97.155,97.16,491300000.0
2008-09-22 14:34:00,97.16,97.185,97.155,97.17,386600000.0
2008-09-22 14:35:00,97.17,97.19,97.15,97.19,428800000.0
2008-09-22 14:36:00,97.19,97.235,97.175,97.235,492700000.0
2008-09-22 14:37:00,97.235,97.235,97.135,97.18,618300000.0
2008-09-22 14:38:00,97.19,97.225,97.185,97.185,532200000.0
2008-09-22 14:39:00,97.19,97.235,97.185,97.205,634900000.0
2008-09-22 14:40:00,97.205,97.21,97.11,97.14,441400000.0
2008-09-22 14:41:00,97.14,97.205,97.12,97.2,547900000.0
2008-09-22 14:42:00,97.2,97.205,97.16,97.175,700200000.0
2008-09-22 14:43:00,97.175,97.195,97.135,97.14,594000000.0
2008-09-22 14:44:00,97.14,97.145,97.11,97.115,419800000.0
2008-09-22 14:45:00,97.125,97.17,97.105,97.165,527300000.0
2008-09-22 14:46:00,97.165,97.175,97.16,97.165,436300000.0
2008-09-22 14:47:00,97.16,97.175,97.15,97.165,486400000.0
2008-09-22 14:48:00,97.16,97.225,97.16,97.22,531800000.0
2008-09-22 14:49:00,97.215,97.285,97.195,97.275,514000000.0
2008-09-22 14:50:00,97.285,97.305,97.25,97.25,532800000.0
2008-09-22 14:51:00,97.25,97.28,97.25,97.28,363200000.0
2008-09-22 14:52:00,97.275,97.275,97.245,97.26,415200000.0
2008-09-22 14:53:00,97.255,97.265,97.22,97.23,425200000.0
2008-09-22 14:54:00,97.23,97.235,97.19,97.205,363600000.0
2008-09-22 14:55:00,97.21,97.22,97.195,97.205,485700000.0
2008-09-22 14:56:00,97.205,97.24,97.205,97.23,239600000.0
2008-09-22 14:57:00,97.235,97.27,97.225,97.26,275200000.0
2008-09-22 14:58:00,97.26,97.28,97.25,97.27,288900000.0
2008-09-22 14:59:00,97.27,97.355,97.27,97.34,451600000.0
2008-09-22 15:00:00,97.34,97.395,97.34,97.375,585800000.0
2008-09-22 15:01:00,97.39,97.47,97.375,97.465,716200000.0
2008-09-22 15:02:00,97.47,97.47,97.4,97.41,502400000.0
2008-09-22 15:03:00,97.41,97.44,97.395,97.42,626800000.0
2008-09-22 15:04:00,97.42,97.45,97.365,97.375,492400000.0
2008-09-22 15:05:00,97.375,97.42,97.315,97.315,492500000.0
2008-09-22 15:06:00,97.315,97.345,97.27,97.275,637300000.0
2008-09-22 15:07:00,97.27,97.31,97.25,97.29,519300000.0
2008-09-22 15:08:00,97.29,97.34,97.285,97.325,563800000.0
2008-09-22 15:09:00,97.325,97.405,97.325,97.37,522700000.0
2008-09-22 15:10:00,97.375,97.4,97.365,97.39,435300000.0
2008-09-22 15:11:00,97.39,97.41,97.385,97.41,532500000.0
2008-09-22 15:12:00,97.41,97.415,97.36,97.375,502400000.0
2008-09-22 15:13:00,97.37,97.39,97.34,97.385,627300000.0
2008-09-22 15:14:00,97.385,97.395,97.335,97.34,417700000.0
2008-09-22 15:15:00,97.34,97.375,97.325,97.34,430400000.0
2008-09-22 15:16:00,97.345,97.35,97.275,97.3,543300000.0
2008-09-22 15:17:00,97.295,97.305,97.205,97.24,318700000.0
2008-09-22 15:18:00,97.24,97.285,97.23,97.26,287400000.0
2008-09-22 15:19:00,97.255,97.325,97.255,97.325,244200000.0
2008-09-22 15:20:00,97.325,97.355,97.235,97.25,480300000.0
2008-09-22 15:21:00,97.25,97.265,97.215,97.255,494500000.0
2008-09-22 15:22:00,97.25,97.34,97.25,97.33,471600000.0
2008-09-22 15:23:00,97.325,97.38,97.32,97.365,480000000.0
2008-09-22 15:24:00,97.37,97.395,97.34,97.35,525800000.0
2008-09-22 15:25:00,97.35,97.385,97.34,97.365,629600000.0
2008-09-22 15:26:00,97.37,97.43,97.37,97.39,383700000.0
2008-09-22 15:27:00,97.375,97.405,97.37,97.375,522700000.0
2008-09-22 15:28:00,97.375,97.39,97.355,97.39,441200000.0
2008-09-22 15:29:00,97.385,97.39,97.355,97.39,522900000.0
2008-09-22 15:30:00,97.39,97.41,97.375,97.395,466800000.0
2008-09-22 15:31:00,97.38,97.385,97.345,97.355,578399996.0
2008-09-22 15:32:00,97.35,97.36,97.255,97.26,610800005.0
2008-09-22 15:33:00,97.26,97.305,97.21,97.3,614000000.0
2008-09-22 15:34:00,97.3,97.3,97.255,97.28,501500000.0
2008-09-22 15:35:00,97.28,97.36,97.25,97.355,440400000.0
2008-09-22 15:36:00,97.35,97.365,97.305,97.305,637100001.0
2008-09-22 15:37:00,97.3,97.355,97.27,97.32,1776700004.0
2008-09-22 15:38:00,97.32,97.33,97.29,97.305,406400000.0
2008-09-22 15:39:00,97.3,97.32,97.295,97.3,597200000.0
2008-09-22 15:40:00,97.3,97.32,97.27,97.285,547400000.0
2008-09-22 15:41:00,97.29,97.305,97.245,97.245,627499998.0
2008-09-22 15:42:00,97.25,97.27,97.23,97.245,494400000.0
2008-09-22 15:43:00,97.245,97.255,97.16,97.175,587300000.0
2008-09-22 15:44:00,97.18,97.22,97.175,97.2,561600000.0
2008-09-22 15:45:00,97.2,97.205,97.165,97.18,714500000.0
2008-09-22 15:46:00,97.18,97.2,97.165,97.18,604600000.0
2008-09-22 15:47:00,97.18,97.245,97.17,97.245,578800000.0
2008-09-22 15:48:00,97.245,97.305,97.245,97.275,637200000.0
2008-09-22 15:49:00,97.27,97.28,97.245,97.255,604200000.0
2008-09-22 15:50:00,97.255,97.265,97.245,97.26,445200000.0
2008-09-22 15:51:00,97.26,97.275,97.24,97.255,676700000.0
2008-09-22 15:52:00,97.255,97.265,97.225,97.245,518100000.0
2008-09-22 15:53:00,97.24,97.25,97.205,97.235,560000000.0
2008-09-22 15:54:00,97.23,97.27,97.2,97.24,502100000.0
2008-09-22 15:55:00,97.24,97.28,97.22,97.28,408499999.0
2008-09-22 15:56:00,97.275,97.285,97.22,97.23,1148400015.0
2008-09-22 15:57:00,97.23,97.24,97.205,97.22,1920200025.0
2008-09-22 15:58:00,97.225,97.25,97.215,97.225,319400000.0
2008-09-22 15:59:00,97.23,97.325,97.21,97.315,297900000.0
2008-09-22 16:00:00,97.315,97.34,97.285,97.34,294800000.0
2008-09-22 16:01:00,97.34,97.35,97.295,97.34,231300000.0
2008-09-22 16:02:00,97.335,97.355,97.32,97.33,330900000.0
2008-09-22 16:03:00,97.335,97.37,97.31,97.315,387900000.0
2008-09-22 16:04:00,97.32,97.355,97.31,97.355,379700000.0
2008-09-22 16:05:00,97.36,97.365,97.31,97.345,343200000.0
2008-09-22 16:06:00,97.345,97.345,97.265,97.27,271200000.0
2008-09-22 16:07:00,97.265,97.33,97.265,97.32,199400000.0
2008-09-22 16:08:00,97.32,97.355,97.3,97.305,399000003.0
2008-09-22 16:09:00,97.305,97.325,97.295,97.295,425600000.0
2008-09-22 16:10:00,97.295,97.315,97.255,97.27,377200001.0
2008-09-22 16:11:00,97.27,97.29,97.26,97.28,282600000.0
2008-09-22 16:12:00,97.285,97.325,97.275,97.305,299100000.0
2008-09-22 16:13:00,97.31,97.32,97.28,97.295,428700000.0
2008-09-22 16:14:00,97.295,97.335,97.29,97.335,386800000.0
2008-09-22 16:15:00,97.33,97.345,97.295,97.345,281400000.0
2008-09-22 16:16:00,97.345,97.38,97.335,97.365,396900000.0
2008-09-22 16:17:00,97.38,97.435,97.38,97.435,500000000.0
2008-09-22 16:18:00,97.435,97.53,97.435,97.5,525200000.0
2008-09-22 16:19:00,97.5,97.505,97.455,97.46,466700000.0
2008-09-22 16:20:00,97.455,97.49,97.44,97.45,524800000.0
2008-09-22 16:21:00,97.445,97.46,97.43,97.455,683500001.0
2008-09-22 16:22:00,97.455,97.465,97.42,97.43,835699999.0
2008-09-22 16:23:00,97.43,97.445,97.42,97.42,1208400003.0
2008-09-22 16:24:00,97.42,97.435,97.405,97.43,742800002.0
2008-09-22 16:25:00,97.42,97.485,97.38,97.485,553200000.0
2008-09-22 16:26:00,97.485,97.495,97.465,97.475,416200000.0
2008-09-22 16:27:00,97.48,97.525,97.475,97.52,423700000.0
2008-09-22 16:28:00,97.515,97.56,97.515,97.545,429700000.0
2008-09-22 16:29:00,97.545,97.59,97.535,97.555,420000000.0
2008-09-22 16:30:00,97.555,97.58,97.54,97.55,451500000.0
2008-09-22 16:31:00,97.55,97.6,97.55,97.595,317900000.0
2008-09-22 16:32:00,97.595,97.6,97.57,97.6,214400000.0
2008-09-22 16:33:00,97.61,97.61,97.565,97.58,273700000.0
2008-09-22 16:34:00,97.585,97.62,97.585,97.605,328600000.0
2008-09-22 16:35:00,97.605,97.64,97.59,97.62,331500000.0
2008-09-22 16:36:00,97.62,97.625,97.59,97.615,428200000.0
2008-09-22 16:37:00,97.615,97.625,97.58,97.595,318400000.0
2008-09-22 16:38:00,97.595,97.64,97.585,97.635,315300000.0
2008-09-22 16:39:00,97.64,97.655,97.605,97.655,247200000.0
2008-09-22 16:40:00,97.655,97.705,97.655,97.695,443400000.0
2008-09-22 16:41:00,97.69,97.725,97.685,97.72,371000000.0
2008-09-22 16:42:00,97.72,97.76,97.705,97.735,387500000.0
2008-09-22 16:43:00,97.73,97.87,97.71,97.87,564700001.0
2008-09-22 16:44:00,97.865,98.065,97.835,98.065,421800000.0
2008-09-22 16:45:00,98.065,98.15,98.045,98.09,680400001.0
2008-09-22 16:46:00,98.09,98.1,98.03,98.06,1614000013.0
2008-09-22 16:47:00,98.075,98.075,98.0,98.01,816799996.0
2008-09-22 16:48:00,98.01,98.055,98.0,98.05,458400000.0
2008-09-22 16:49:00,98.045,98.07,98.015,98.07,393800000.0
2008-09-22 16:50:00,98.065,98.12,98.055,98.1,354900000.0
2008-09-22 16:51:00,98.095,98.11,98.05,98.09,393100000.0
2008-09-22 16:52:00,98.09,98.115,98.07,98.095,355000000.0
2008-09-22 16:53:00,98.09,98.105,98.05,98.06,499000000.0
2008-09-22 16:54:00,98.055,98.06,98.0,98.01,439499995.0
2008-09-22 16:55:00,98.02,98.03,97.99,98.015,1053199996.0
2008-09-22 16:56:00,98.02,98.035,97.98,98.03,424999997.0
2008-09-22 16:57:00,98.035,98.045,98.0,98.0,255200000.0
2008-09-22 16:58:00,98.0,98.005,97.945,97.96,820000002.0
2008-09-22 16:59:00,97.955,98.075,97.955,98.04,448000000.0
2008-09-22 17:00:00,98.045,98.08,98.025,98.05,371000000.0
2008-09-22 17:01:00,98.05,98.075,98.02,98.04,425800000.0
2008-09-22 17:02:00,98.045,98.065,98.01,98.055,474900000.0
2008-09-22 17:03:00,98.045,98.075,98.015,98.03,411800000.0
2008-09-22 17:04:00,98.035,98.045,97.985,97.995,326600000.0
2008-09-22 17:05:00,97.99,98.035,97.985,98.03,243300000.0
2008-09-22 17:06:00,98.025,98.065,98.015,98.055,320000000.0
2008-09-22 17:07:00,98.06,98.2,98.03,98.195,324000000.0
2008-09-22 17:08:00,98.185,98.21,98.16,98.175,304400000.0
2008-09-22 17:09:00,98.175,98.175,98.14,98.17,375300000.0
2008-09-22 17:10:00,98.155,98.18,98.145,98.155,238400000.0
2008-09-22 17:11:00,98.155,98.19,98.145,98.175,458200000.0
2008-09-22 17:12:00,98.165,98.17,98.13,98.14,1442300026.0
2008-09-22 17:13:00,98.13,98.14,98.1,98.11,256500000.0
2008-09-22 17:14:00,98.115,98.15,98.105,98.145,256500000.0
2008-09-22 17:15:00,98.145,98.195,98.135,98.165,351000002.0
2008-09-22 17:16:00,98.17,98.17,98.12,98.155,780399999.0
2008-09-22 17:17:00,98.155,98.16,98.1,98.125,450800000.0
2008-09-22 17:18:00,98.125,98.14,98.08,98.09,324200000.0
2008-09-22 17:19:00,98.08,98.11,98.075,98.1,485099996.0
2008-09-22 17:20:00,98.095,98.145,98.095,98.14,253700000.0
2008-09-22 17:21:00,98.145,98.175,98.13,98.15,370000000.0
2008-09-22 17:22:00,98.15,98.17,98.135,98.15,223900000.0
2008-09-22 17:23:00,98.15,98.155,98.09,98.095,556599996.0
2008-09-22 17:24:00,98.1,98.16,98.08,98.145,565099999.0
2008-09-22 17:25:00,98.145,98.185,98.145,98.15,340800000.0
2008-09-22 17:26:00,98.155,98.165,98.09,98.1,513200000.0
2008-09-22 17:27:00,98.1,98.105,98.05,98.05,453800000.0
2008-09-22 17:28:00,98.05,98.075,98.03,98.055,400500000.0
2008-09-22 17:29:00,98.06,98.07,97.965,97.995,450200000.0
2008-09-22 17:30:00,97.995,98.035,97.96,98.01,298600000.0
2008-09-22 17:31:00,98.01,98.01,97.96,97.97,226300000.0
2008-09-22 17:32:00,97.98,98.02,97.97,98.02,305900000.0
2008-09-22 17:33:00,98.025,98.05,97.95,97.96,509400000.0
2008-09-22 17:34:00,97.96,97.975,97.95,97.955,237200000.0
2008-09-22 17:35:00,97.955,98.0,97.94,97.995,429600000.0
2008-09-22 17:36:00,98.0,98.01,97.955,98.0,568400000.0
2008-09-22 17:37:00,98.0,98.085,97.98,98.08,534500000.0
2008-09-22 17:38:00,98.075,98.1,98.07,98.085,304000000.0
2008-09-22 17:39:00,98.085,98.14,98.085,98.105,419400000.0
2008-09-22 17:40:00,98.1,98.17,98.095,98.15,377600000.0
2008-09-22 17:41:00,98.155,98.17,98.055,98.06,863299995.0
2008-09-22 17:42:00,98.06,98.105,98.035,98.085,435300001.0
2008-09-22 17:43:00,98.09,98.145,98.085,98.13,418400000.0
2008-09-22 17:44:00,98.13,98.135,98.055,98.08,1665000003.0
2008-09-22 17:45:00,98.08,98.11,98.05,98.105,1167900002.0
2008-09-22 17:46:00,98.11,98.11,98.075,98.08,1419300005.0
2008-09-22 17:47:00,98.08,98.195,98.08,98.185,490599999.0
2008-09-22 17:48:00,98.185,98.195,98.155,98.195,372400000.0
2008-09-22 17:49:00,98.2,98.25,98.17,98.215,351000000.0
2008-09-22 17:50:00,98.21,98.215,98.135,98.135,417400003.0
2008-09-22 17:51:00,98.14,98.15,98.12,98.125,697600016.0
2008-09-22 17:52:00,98.13,98.15,98.115,98.15,622700002.0
2008-09-22 17:53:00,98.15,98.15,98.085,98.13,414900000.0
2008-09-22 17:54:00,98.13,98.16,98.105,98.16,288200000.0
2008-09-22 17:55:00,98.16,98.185,98.125,98.185,352000000.0
2008-09-22 17:56:00,98.185,98.2,98.12,98.125,1239399998.0
2008-09-22 17:57:00,98.125,98.13,98.1,98.125,2096200006.0
2008-09-22 17:58:00,98.12,98.18,98.11,98.175,1303300011.0
2008-09-22 17:59:00,98.17,98.18,98.145,98.15,278200000.0
2008-09-22 18:00:00,98.145,98.17,98.135,98.16,186400000.0
2008-09-22 18:01:00,98.165,98.2,98.14,98.19,282200000.0
2008-09-22 18:02:00,98.185,98.225,98.175,98.195,256400000.0
2008-09-22 18:03:00,98.19,98.215,98.18,98.2,272400000.0
2008-09-22 18:04:00,98.19,98.23,98.185,98.23,312800000.0
2008-09-22 18:05:00,98.23,98.265,98.225,98.265,165200000.0
2008-09-22 18:06:00,98.265,98.29,98.26,98.28,240200000.0
2008-09-22 18:07:00,98.275,98.285,98.265,98.275,199000000.0
2008-09-22 18:08:00,98.27,98.275,98.24,98.24,290000000.0
2008-09-22 18:09:00,98.245,98.25,98.205,98.23,1037200003.0
2008-09-22 18:10:00,98.21,98.22,98.19,98.2,412399996.0
2008-09-22 18:11:00,98.22,98.22,98.19,98.195,412399996.0
2008-09-22 18:12:00,98.195,98.205,98.185,98.195,247399996.0
2008-09-22 18:13:00,98.195,98.205,98.19,98.2,259799998.0
2008-09-22 18:14:00,98.205,98.215,98.155,98.155,322399996.0
2008-09-22 18:15:00,98.15,98.17,98.105,98.11,133200000.0
2008-09-22 18:16:00,98.11,98.185,98.11,98.165,222000000.0
2008-09-22 18:17:00,98.17,98.21,98.17,98.175,180800000.0
2008-09-22 18:18:00,98.18,98.21,98.165,98.19,121800000.0
2008-09-22 18:19:00,98.195,98.21,98.17,98.185,165600000.0
2008-09-22 18:20:00,98.18,98.195,98.165,98.195,218800000.0
2008-09-22 18:21:00,98.19,98.195,98.17,98.18,139200000.0
2008-09-22 18:22:00,98.175,98.175,98.16,98.17,61400000.0
2008-09-22 18:23:00,98.17,98.18,98.155,98.17,85200000.0
2008-09-22 18:24:00,98.17,98.2,98.165,98.195,193800000.0
2008-09-22 18:25:00,98.2,98.205,98.175,98.185,233400000.0
2008-09-22 18:26:00,98.185,98.215,98.175,98.215,175600000.0
2008-09-22 18:27:00,98.215,98.22,98.165,98.19,183000000.0
2008-09-22 18:28:00,98.195,98.21,98.185,98.185,161400000.0
2008-09-22 18:29:00,98.185,98.255,98.18,98.255,241200000.0
2008-09-22 18:30:00,98.255,98.305,98.255,98.26,310600000.0
2008-09-22 18:31:00,98.255,98.285,98.24,98.265,136000000.0
2008-09-22 18:32:00,98.27,98.29,98.265,98.27,176200000.0
2008-09-22 18:33:00,98.265,98.275,98.25,98.25,64400000.0
2008-09-22 18:34:00,98.26,98.275,98.25,98.27,84200000.0
2008-09-22 18:35:00,98.275,98.305,98.255,98.27,120400000.0
2008-09-22 18:36:00,98.26,98.275,98.26,98.27,120600000.0
2008-09-22 18:37:00,98.275,98.35,98.275,98.345,272000000.0
2008-09-22 18:38:00,98.345,98.355,98.33,98.35,263600000.0
2008-09-22 18:39:00,98.35,98.38,98.35,98.36,256000000.0
2008-09-22 18:40:00,98.36,98.37,98.345,98.355,164000000.0
2008-09-22 18:41:00,98.35,98.35,98.29,98.295,199800000.0
2008-09-22 18:42:00,98.29,98.365,98.28,98.36,276400000.0
2008-09-22 18:43:00,98.36,98.365,98.345,98.35,206200000.0
2008-09-22 18:44:00,98.345,98.385,98.33,98.355,285800000.0
2008-09-22 18:45:00,98.355,98.405,98.3,98.32,330000000.0
2008-09-22 18:46:00,98.32,98.365,98.29,98.35,267000000.0
2008-09-22 18:47:00,98.355,98.38,98.34,98.355,252600000.0
2008-09-22 18:48:00,98.355,98.37,98.345,98.36,213800000.0
2008-09-22 18:49:00,98.355,98.48,98.34,98.48,259200000.0
2008-09-22 18:50:00,98.48,98.515,98.425,98.425,386200000.0
2008-09-22 18:51:00,98.43,98.465,98.42,98.445,309000000.0
2008-09-22 18:52:00,98.45,98.515,98.445,98.485,319300000.0
2008-09-22 18:53:00,98.495,98.505,98.39,98.41,622800000.0
2008-09-22 18:54:00,98.395,98.41,98.335,98.365,886099997.0
2008-09-22 18:55:00,98.365,98.375,98.355,98.375,439000000.0
2008-09-22 18:56:00,98.37,98.37,98.26,98.27,921999994.0
2008-09-22 18:57:00,98.275,98.345,98.27,98.345,311999999.0
2008-09-22 18:58:00,98.345,98.415,98.34,98.35,447000000.0
2008-09-22 18:59:00,98.35,98.36,98.275,98.3,382800000.0
2008-09-22 19:00:00,98.275,98.32,98.27,98.315,430199999.0
2008-09-22 19:01:00,98.31,98.31,98.245,98.28,546999998.0
2008-09-22 19:02:00,98.28,98.3,98.215,98.295,545800001.0
2008-09-22 19:03:00,98.295,98.415,98.295,98.39,480000000.0
2008-09-22 19:04:00,98.39,98.39,98.35,98.38,496799998.0
2008-09-22 19:05:00,98.38,98.405,98.375,98.405,313100000.0
2008-09-22 19:06:00,98.405,98.405,98.33,98.34,522399998.0
2008-09-22 19:07:00,98.34,98.365,98.285,98.36,559600000.0
2008-09-22 19:08:00,98.355,98.385,98.34,98.365,212000000.0
2008-09-22 19:09:00,98.36,98.415,98.345,98.415,121000000.0
2008-09-22 19:10:00,98.42,98.43,98.38,98.415,140400000.0
2008-09-22 19:11:00,98.41,98.45,98.385,98.445,244400000.0
2008-09-22 19:12:00,98.445,98.515,98.445,98.48,309500000.0
2008-09-22 19:13:00,98.48,98.515,98.475,98.505,272600000.0
2008-09-22 19:14:00,98.52,98.545,98.49,98.53,356199999.0
2008-09-22 19:15:00,98.535,98.575,98.51,98.56,363800000.0
2008-09-22 19:16:00,98.565,98.565,98.48,98.48,289800000.0
2008-09-22 19:17:00,98.485,98.56,98.47,98.525,404000000.0
2008-09-22 19:18:00,98.525,98.53,98.5,98.515,328600000.0
2008-09-22 19:19:00,98.515,98.54,98.49,98.53,216200000.0
2008-09-22 19:20:00,98.54,98.57,98.53,98.545,302800000.0
2008-09-22 19:21:00,98.54,98.565,98.52,98.565,174600000.0
2008-09-22 19:22:00,98.565,98.6,98.55,98.57,266500000.0
2008-09-22 19:23:00,98.58,98.62,98.565,98.595,236700000.0
2008-09-22 19:24:00,98.59,98.595,98.53,98.53,764799999.0
2008-09-22 19:25:00,98.535,98.56,98.5,98.51,1118200001.0
2008-09-22 19:26:00,98.515,98.53,98.49,98.49,620299995.0
2008-09-22 19:27:00,98.51,98.51,98.45,98.45,1859400000.0
2008-09-22 19:28:00,98.45,98.5,98.43,98.495,623999992.0
2008-09-22 19:29:00,98.485,98.535,98.46,98.48,715800000.0
2008-09-22 19:30:00,98.48,98.52,98.46,98.505,603600000.0
2008-09-22 19:31:00,98.5,98.535,98.47,98.48,886400008.0
2008-09-22 19:32:00,98.47,98.48,98.395,98.415,1202599996.0
2008-09-22 19:33:00,98.41,98.41,98.36,98.37,510400000.0
2008-09-22 19:34:00,98.38,98.405,98.36,98.405,510400000.0
2008-09-22 19:35:00,98.405,98.43,98.38,98.42,233200000.0
2008-09-22 19:36:00,98.42,98.44,98.38,98.39,245600000.0
2008-09-22 19:37:00,98.39,98.485,98.39,98.48,489200000.0
2008-09-22 19:38:00,98.47,98.48,98.45,98.455,179600000.0
2008-09-22 19:39:00,98.455,98.535,98.455,98.51,282900000.0
2008-09-22 19:40:00,98.51,98.52,98.42,98.44,1125699986.0
2008-09-22 19:41:00,98.44,98.46,98.44,98.455,574399995.0
2008-09-22 19:42:00,98.45,98.46,98.4,98.455,1534200003.0
2008-09-22 19:43:00,98.46,98.48,98.44,98.47,324100000.0
2008-09-22 19:44:00,98.47,98.485,98.45,98.47,335200000.0
2008-09-22 19:45:00,98.475,98.49,98.435,98.44,278400000.0
2008-09-22 19:46:00,98.44,98.5,98.4,98.42,409200000.0
2008-09-22 19:47:00,98.39,98.41,98.345,98.375,495800000.0
2008-09-22 19:48:00,98.375,98.4,98.36,98.375,492199994.0
2008-09-22 19:49:00,98.38,98.385,98.37,98.375,313399994.0
2008-09-22 19:50:00,98.375,98.425,98.375,98.39,312200000.0
2008-09-22 19:51:00,98.385,98.41,98.375,98.375,246200000.0
2008-09-22 19:52:00,98.375,98.38,98.305,98.31,1541800009.0
2008-09-22 19:53:00,98.32,98.39,98.305,98.365,425000000.0
2008-09-22 19:54:00,98.36,98.395,98.32,98.335,810900003.0
2008-09-22 19:55:00,98.34,98.355,98.3,98.345,686399999.0
2008-09-22 19:56:00,98.34,98.43,98.33,98.35,363400000.0
2008-09-22 19:57:00,98.35,98.365,98.325,98.325,485599998.0
2008-09-22 19:58:00,98.32,98.345,98.32,98.34,417399997.0
2008-09-22 19:59:00,98.345,98.35,98.33,98.35,364999996.0
2008-09-22 20:00:00,98.35,98.355,98.33,98.33,201399999.0
2008-09-22 20:01:00,98.335,98.39,98.33,98.34,687200003.0
2008-09-22 20:02:00,98.34,98.34,98.295,98.3,731200002.0
2008-09-22 20:03:00,98.305,98.32,98.29,98.3,343000000.0
2008-09-22 20:04:00,98.3,98.305,98.24,98.24,298900000.0
2008-09-22 20:05:00,98.26,98.26,98.21,98.255,421999999.0
2008-09-22 20:06:00,98.25,98.255,98.19,98.19,528599997.0
2008-09-22 20:07:00,98.19,98.23,98.18,98.19,152600000.0
2008-09-22 20:08:00,98.19,98.28,98.18,98.25,72000000.0
2008-09-22 20:09:00,98.235,98.28,98.23,98.265,146800000.0
2008-09-22 20:10:00,98.26,98.305,98.23,98.23,150200000.0
2008-09-22 20:11:00,98.215,98.28,98.205,98.27,144000000.0
2008-09-22 20:12:00,98.28,98.29,98.22,98.23,138600000.0
2008-09-22 20:13:00,98.23,98.26,98.22,98.26,116400000.0
2008-09-22 20:14:00,98.26,98.28,98.25,98.28,105000000.0
2008-09-22 20:15:00,98.285,98.3,98.27,98.28,201600000.0
2008-09-22 20:16:00,98.28,98.28,98.24,98.25,123800002.0
2008-09-22 20:17:00,98.255,98.28,98.25,98.25,72800000.0
2008-09-22 20:18:00,98.25,98.25,98.19,98.24,539400002.0
2008-09-22 20:19:00,98.24,98.26,98.23,98.24,63860000.0
2008-09-22 20:20:00,98.24,98.25,98.19,98.24,243600000.0
2008-09-22 20:21:00,98.24,98.26,98.19,98.24,166160000.0
2008-09-22 20:22:00,98.24,98.28,98.24,98.26,140800000.0
2008-09-22 20:23:00,98.26,98.275,98.215,98.255,497199998.0
2008-09-22 20:24:00,98.25,98.25,98.11,98.155,589400000.0
2008-09-22 20:25:00,98.155,98.16,98.05,98.07,609800000.0
2008-09-22 20:26:00,98.07,98.07,98.015,98.045,377600000.0
2008-09-22 20:27:00,98.04,98.07,98.04,98.07,252800000.0
2008-09-22 20:28:00,98.075,98.08,98.045,98.06,235200000.0
2008-09-22 20:29:00,98.065,98.11,98.06,98.085,169200000.0
2008-09-22 20:30:00,98.08,98.135,98.04,98.12,320200000.0
2008-09-22 20:31:00,98.125,98.21,98.125,98.18,387800000.0
2008-09-22 20:32:00,98.175,98.22,98.16,98.19,201200000.0
2008-09-22 20:33:00,98.185,98.2,98.1,98.15,835699999.0
2008-09-22 20:34:00,98.16,98.165,98.125,98.13,358000000.0
2008-09-22 20:35:00,98.12,98.15,98.1,98.1,459800000.0
2008-09-22 20:36:00,98.1,98.11,98.06,98.06,361200000.0
2008-09-22 20:37:00,98.06,98.07,98.02,98.06,362800000.0
2008-09-22 20:38:00,98.05,98.06,98.015,98.03,86600000.0
2008-09-22 20:39:00,98.03,98.095,98.03,98.095,253200000.0
2008-09-22 20:40:00,98.095,98.095,98.06,98.08,121400000.0
2008-09-22 20:41:00,98.07,98.09,98.005,98.04,167080000.0
2008-09-22 20:42:00,98.05,98.06,98.025,98.025,106800000.0
2008-09-22 20:43:00,98.025,98.03,98.0,98.0,338900000.0
2008-09-22 20:44:00,98.0,98.015,97.97,97.99,503600000.0
2008-09-22 20:45:00,97.98,98.0,97.97,97.99,229800000.0
2008-09-22 20:46:00,97.985,98.03,97.97,98.03,461400000.0
2008-09-22 20:47:00,98.03,98.03,97.98,98.0,241600000.0
2008-09-22 20:48:00,98.0,98.01,97.98,97.98,99200000.0
2008-09-22 20:49:00,97.98,98.0,97.97,97.97,864200000.0
2008-09-22 20:50:00,97.97,97.99,97.97,97.99,90800000.0
2008-09-22 20:51:00,97.99,98.0,97.99,97.99,90800000.0
2008-09-22 20:52:00,97.99,98.02,97.99,98.005,135400000.0
2008-09-22 20:53:00,98.005,98.01,97.96,97.97,204000000.0
2008-09-22 20:54:00,97.98,97.98,97.965,97.97,314000000.0
2008-09-22 20:55:00,97.97,97.97,97.945,97.97,202800000.0
2008-09-22 20:56:00,97.98,98.02,97.98,98.02,165400000.0
2008-09-22 20:57:00,98.02,98.04,98.02,98.02,45000000.0
2008-09-22 20:58:00,98.02,98.02,97.985,98.01,137900000.0
2008-09-22 20:59:00,98.015,98.03,97.99,98.0,171000000.0
2008-09-22 21:00:00,97.995,98.0,97.97,97.99,180000000.0
2008-09-22 21:01:00,97.98,98.0,97.96,97.98,352400002.0
2008-09-22 21:02:00,97.97,97.97,97.94,97.97,1124600002.0
2008-09-22 21:03:00,97.96,97.96,97.92,97.93,393000000.0
2008-09-22 21:04:00,97.94,97.95,97.91,97.95,89800000.0
2008-09-22 21:05:00,97.95,97.98,97.95,97.98,22800000.0
2008-09-22 21:06:00,97.97,98.04,97.97,98.04,34000000.0
2008-09-22 21:07:00,98.04,98.06,98.03,98.04,45000000.0
2008-09-22 21:08:00,98.04,98.05,98.02,98.05,20600000.0
2008-09-22 21:09:00,98.045,98.06,98.015,98.05,74800000.0
2008-09-22 21:10:00,98.07,98.115,98.025,98.11,173700000.0
2008-09-22 21:11:00,98.11,98.14,98.1,98.1,129600000.0
2008-09-22 21:12:00,98.11,98.13,98.1,98.11,49600000.0
2008-09-22 21:13:00,98.1,98.13,98.085,98.11,99400000.0
2008-09-22 21:14:00,98.115,98.13,98.11,98.12,45600000.0
2008-09-22 21:15:00,98.12,98.145,98.11,98.14,97000000.0
2008-09-22 21:16:00,98.145,98.16,98.13,98.15,121100000.0
2008-09-22 21:17:00,98.15,98.17,98.14,98.15,55000000.0
2008-09-22 21:18:00,98.16,98.16,98.08,98.105,296600008.0
2008-09-22 21:19:00,98.1,98.11,98.09,98.1,1612400026.0
2008-09-22 21:20:00,98.1,98.125,98.075,98.075,694800020.0
2008-09-22 21:21:00,98.07,98.115,98.04,98.105,239600000.0
2008-09-22 21:22:00,98.105,98.18,98.09,98.18,151400000.0
2008-09-22 21:23:00,98.175,98.175,98.1,98.11,213200000.0
2008-09-22 21:24:00,98.11,98.13,98.105,98.11,127200000.0
2008-09-22 21:25:00,98.11,98.115,98.065,98.075,240800000.0
2008-09-22 21:26:00,98.08,98.105,98.04,98.045,555000000.0
2008-09-22 21:27:00,98.05,98.065,98.035,98.055,189100000.0
2008-09-22 21:28:00,98.055,98.115,98.055,98.115,76000000.0
2008-09-22 21:29:00,98.11,98.115,98.08,98.105,105800000.0
2008-09-22 21:30:00,98.105,98.12,98.08,98.11,148300000.0
2008-09-22 21:31:00,98.11,98.18,98.11,98.18,161200000.0
2008-09-22 21:32:00,98.18,98.2,98.18,98.19,86600000.0
2008-09-22 21:33:00,98.2,98.2,98.16,98.195,102600000.0
2008-09-22 21:34:00,98.2,98.3,98.18,98.3,280100000.0
2008-09-22 21:35:00,98.31,98.45,98.29,98.37,373900000.0
2008-09-22 21:36:00,98.37,98.38,98.265,98.28,239000000.0
2008-09-22 21:37:00,98.28,98.315,98.26,98.295,181280000.0
2008-09-22 21:38:00,98.295,98.295,98.25,98.25,177200000.0
2008-09-22 21:39:00,98.25,98.27,98.195,98.2,384600000.0
2008-09-22 21:40:00,98.2,98.27,98.2,98.25,148900000.0
2008-09-22 21:41:00,98.25,98.28,98.235,98.26,93500000.0
2008-09-22 21:42:00,98.25,98.255,98.22,98.22,125400000.0
2008-09-22 21:43:00,98.23,98.24,98.21,98.22,146400000.0
2008-09-22 21:44:00,98.22,98.23,98.14,98.16,137300000.0
2008-09-22 21:45:00,98.16,98.18,98.12,98.15,345000002.0
2008-09-22 21:46:00,98.135,98.225,98.135,98.185,158800000.0
2008-09-22 21:47:00,98.185,98.185,98.14,98.155,157100000.0
2008-09-22 21:48:00,98.17,98.17,98.125,98.155,124260000.0
2008-09-22 21:49:00,98.145,98.19,98.13,98.18,98600000.0
2008-09-22 21:50:00,98.18,98.2,98.18,98.19,28500000.0
2008-09-22 21:51:00,98.19,98.22,98.18,98.18,115900000.0
2008-09-22 21:52:00,98.18,98.2,98.18,98.19,47200000.0
2008-09-22 21:53:00,98.19,98.24,98.19,98.24,67900000.0
2008-09-22 21:54:00,98.24,98.24,98.2,98.23,54500000.0
2008-09-22 21:55:00,98.24,98.25,98.23,98.23,41700000.0
2008-09-22 21:56:00,98.23,98.25,98.2,98.25,53700000.0
2008-09-22 21:57:00,98.25,98.28,98.22,98.25,105000000.0
2008-09-22 21:58:00,98.245,98.25,98.225,98.24,32800000.0
2008-09-22 21:59:00,98.24,98.25,98.23,98.24,19200000.0
2008-09-22 22:00:00,98.25,98.25,98.14,98.18,147300000.0
2008-09-22 22:01:00,98.18,98.22,98.18,98.2,62400000.0
2008-09-22 22:02:00,98.2,98.24,98.195,98.205,94200000.0
2008-09-22 22:03:00,98.205,98.27,98.185,98.26,118700000.0
2008-09-22 22:04:00,98.26,98.27,98.25,98.26,37800000.0
2008-09-22 22:05:00,98.26,98.26,98.21,98.22,54800000.0
2008-09-22 22:06:00,98.215,98.23,98.16,98.19,126700000.0
2008-09-22 22:07:00,98.19,98.2,98.15,98.17,249700000.0
2008-09-22 22:08:00,98.17,98.17,98.12,98.13,93000000.0
2008-09-22 22:09:00,98.12,98.15,98.07,98.08,127400000.0
2008-09-22 22:10:00,98.08,98.115,98.04,98.11,105800000.0
2008-09-22 22:11:00,98.11,98.14,98.105,98.12,70600000.0
2008-09-22 22:12:00,98.13,98.13,98.08,98.08,77700000.0
2008-09-22 22:13:00,98.09,98.105,98.04,98.06,138600000.0
2008-09-22 22:14:00,98.06,98.095,98.06,98.095,102500000.0
2008-09-22 22:15:00,98.1,98.11,98.065,98.11,85900000.0
2008-09-22 22:16:00,98.11,98.21,98.1,98.21,51100000.0
2008-09-22 22:17:00,98.21,98.225,98.175,98.19,66300000.0
2008-09-22 22:18:00,98.2,98.24,98.145,98.22,100700000.0
2008-09-22 22:19:00,98.205,98.26,98.2,98.24,52400000.0
2008-09-22 22:20:00,98.24,98.24,98.21,98.24,25400000.0
2008-09-22 22:21:00,98.23,98.26,98.21,98.24,71400000.0
2008-09-22 22:22:00,98.24,98.24,98.17,98.18,227100000.0
2008-09-22 22:23:00,98.19,98.26,98.19,98.19,76000000.0
2008-09-22 22:24:00,98.195,98.25,98.195,98.22,74100000.0
2008-09-22 22:25:00,98.22,98.22,98.2,98.205,32500000.0
2008-09-22 22:26:00,98.19,98.215,98.15,98.215,105900000.0
2008-09-22 22:27:00,98.21,98.23,98.185,98.2,80700000.0
2008-09-22 22:28:00,98.2,98.27,98.19,98.255,97800000.0
2008-09-22 22:29:00,98.24,98.27,98.24,98.26,37900000.0
2008-09-22 22:30:00,98.25,98.27,98.215,98.26,135900000.0
2008-09-22 22:31:00,98.26,98.26,98.23,98.25,83800000.0
2008-09-22 22:32:00,98.24,98.26,98.22,98.25,42700000.0
2008-09-22 22:33:00,98.25,98.25,98.23,98.245,18100000.0
2008-09-22 22:34:00,98.24,98.25,98.225,98.25,27400000.0
2008-09-22 22:35:00,98.26,98.31,98.26,98.29,60600000.0
2008-09-22 22:36:00,98.295,98.32,98.29,98.305,94800000.0
2008-09-22 22:37:00,98.3,98.33,98.29,98.3,101000000.0
2008-09-22 22:38:00,98.295,98.3,98.25,98.25,39100000.0
2008-09-22 22:39:00,98.245,98.27,98.22,98.23,99200000.0
2008-09-22 22:40:00,98.23,98.23,98.165,98.18,52200000.0
2008-09-22 22:41:00,98.18,98.195,98.17,98.17,81900000.0
2008-09-22 22:42:00,98.17,98.18,98.15,98.17,108300000.0
2008-09-22 22:43:00,98.17,98.21,98.15,98.2,144380000.0
2008-09-22 22:44:00,98.195,98.21,98.18,98.21,59500000.0
2008-09-22 22:45:00,98.21,98.24,98.195,98.205,64600000.0
2008-09-22 22:46:00,98.21,98.22,98.19,98.205,17500000.0
2008-09-22 22:47:00,98.23,98.255,98.23,98.235,24900000.0
2008-09-22 22:48:00,98.24,98.24,98.23,98.23,22300000.0
2008-09-22 22:49:00,98.225,98.235,98.2,98.21,71000000.0
2008-09-22 22:50:00,98.21,98.21,98.115,98.135,100300000.0
2008-09-22 22:51:00,98.135,98.155,98.13,98.14,25100000.0
2008-09-22 22:52:00,98.15,98.17,98.135,98.17,29500000.0
2008-09-22 22:53:00,98.17,98.185,98.16,98.17,42100000.0
2008-09-22 22:54:00,98.17,98.21,98.15,98.16,64600000.0
2008-09-22 22:55:00,98.15,98.2,98.14,98.195,76400001.0
2008-09-22 22:56:00,98.19,98.225,98.18,98.21,114900000.0
2008-09-22 22:57:00,98.21,98.225,98.17,98.21,71500000.0
2008-09-22 22:58:00,98.205,98.21,98.185,98.19,42000000.0
2008-09-22 22:59:00,98.18,98.215,98.17,98.19,55000000.0
2008-09-22 23:00:00,98.185,98.185,98.15,98.15,217200000.0
2008-09-22 23:01:00,98.15,98.15,98.15,98.15,252000000.0
2008-09-22 23:02:00,98.15,98.15,98.15,98.15,96000000.0
2008-09-22 23:03:00,98.15,98.15,98.15,98.15,12000000.0
2008-09-22 23:04:00,98.15,98.15,98.1,98.13,176900002.0
2008-09-22 23:05:00,98.055,98.116,98.055,98.116,46200000.0
2008-09-22 23:06:00,98.14,98.14,98.03,98.05,111600000.0
2008-09-22 23:07:00,98.055,98.08,98.055,98.08,14400000.0
2008-09-22 23:08:00,98.085,98.085,98.08,98.08,7200000.0
2008-09-22 23:09:00,98.085,98.1,98.085,98.09,230000004.0
2008-09-22 23:10:00,98.095,98.1,98.09,98.09,62000000.0
2008-09-22 23:11:00,98.095,98.11,98.09,98.09,137200000.0
2008-09-22 23:12:00,98.072,98.074,98.047,98.055,22900000.0
2008-09-22 23:13:00,98.09,98.1,98.09,98.09,308599998.0
2008-09-22 23:14:00,98.09,98.09,98.09,98.09,461199998.0
2008-09-22 23:15:00,98.09,98.09,98.09,98.09,256000000.0
2008-09-22 23:16:00,98.09,98.09,98.09,98.09,76800000.0
2008-09-22 23:17:00,98.09,98.09,98.09,98.09,512399998.0
2008-09-22 23:18:00,98.09,98.1,98.09,98.09,258799991.0
2008-09-22 23:19:00,98.09,98.09,98.09,98.09,77199998.0
2008-09-22 23:20:00,98.11,98.11,98.09,98.11,237599999.0
2008-09-22 23:21:00,98.1,98.11,98.09,98.1,365399990.0
2008-09-22 23:22:00,98.09,98.09,98.09,98.09,256199999.0
2008-09-22 23:23:00,98.09,98.09,98.09,98.09,179200000.0
2008-09-22 23:24:00,98.09,98.09,98.09,98.09,281600000.0
2008-09-22 23:25:00,98.09,98.09,98.035,98.09,412999993.0
2008-09-22 23:26:00,98.09,98.09,98.09,98.09,230400000.0
2008-09-22 23:27:00,98.09,98.09,98.09,98.09,76800000.0
2008-09-22 23:28:00,98.09,98.09,98.09,98.09,25600000.0
2008-09-22 23:29:00,98.09,98.09,98.09,98.09,153600000.0
2008-09-22 23:30:00,98.09,98.1,98.09,98.1,27600000.0
2008-09-22 23:31:00,98.1,98.12,98.1,98.12,4000000.0
2008-09-22 23:32:00,98.08,98.09,98.08,98.09,154199997.0
2008-09-22 23:33:00,98.09,98.09,98.09,98.09,51200000.0
2008-09-22 23:34:00,98.09,98.11,98.09,98.11,139300003.0
2008-09-22 23:35:00,98.12,98.13,98.065,98.1,636799999.0
2008-09-22 23:36:00,98.1,98.12,98.08,98.12,503500000.0
2008-09-22 23:37:00,98.12,98.17,98.11,98.16,463299999.0
2008-09-22 23:38:00,98.16,98.21,98.15,98.18,14000000.0
2008-09-22 23:39:00,98.17,98.22,98.17,98.22,272399994.0
2008-09-22 23:40:00,98.22,98.25,98.175,98.185,20000000.0
2008-09-22 23:41:00,98.26,98.29,98.24,98.27,1511199983.0
2008-09-22 23:42:00,98.24,98.255,98.21,98.22,1511199983.0
2008-09-22 23:43:00,98.22,98.235,98.22,98.22,1005699967.0
2008-09-22 23:44:00,98.22,98.23,98.22,98.23,1700399934.0
2008-09-22 23:45:00,98.23,98.24,98.22,98.22,1865799928.0
2008-09-22 23:46:00,98.22,98.22,98.22,98.22,385999985.0
2008-09-22 23:47:00,98.22,98.22,98.22,98.22,1852799928.0
2008-09-22 23:48:00,98.22,98.22,98.22,98.22,231599991.0
2008-09-22 23:49:00,98.22,98.22,98.22,98.22,1157999955.0
2008-09-22 23:50:00,98.22,98.22,98.22,98.22,77199997.0
2008-09-22 23:51:00,98.22,98.22,98.22,98.22,849199967.0
2008-09-22 23:52:00,98.22,98.22,98.22,98.22,154399994.0
2008-09-22 23:53:00,98.22,98.22,98.22,98.22,617599976.0
2008-09-22 23:54:00,98.22,98.22,98.22,98.22,771999970.0
2008-09-22 23:55:00,98.22,98.27,98.22,98.25,163399994.0
2008-09-22 23:56:00,98.25,98.25,98.25,98.25,8000000.0
2008-09-22 23:57:00,98.25,98.25,98.25,98.25,2000000.0
2008-09-22 23:58:00,98.25,98.25,98.25,98.25,6000000.0
2008-09-22 23:59:00,98.26,98.26,98.25,98.25,11000000.0
2008-09-23 00:00:00,98.25,98.26,98.15,98.205,133400000.0
2008-09-23 00:01:00,98.18,98.24,98.175,98.2,107600001.0
2008-09-23 00:02:00,98.2,98.22,98.2,98.2,62600000.0
2008-09-23 00:03:00,98.2,98.2,98.2,98.2,3000000.0
2008-09-23 00:04:00,98.2,98.23,98.19,98.2,19000000.0
2008-09-23 00:05:00,98.2,98.24,98.185,98.2,26000000.0
2008-09-23 00:06:00,98.2,98.2,98.18,98.18,23000000.0
2008-09-23 00:07:00,98.17,98.19,98.16,98.18,37000000.0
2008-09-23 00:08:00,98.18,98.18,98.15,98.15,169300005.0
2008-09-23 00:09:00,98.17,98.18,98.14,98.15,163500005.0
2008-09-23 00:10:00,98.15,98.17,98.12,98.12,24000000.0
2008-09-23 00:11:00,98.12,98.13,98.09,98.11,270000002.0
2008-09-23 00:12:00,98.11,98.17,98.11,98.135,45000000.0
2008-09-23 00:13:00,98.135,98.17,98.12,98.14,46000000.0
2008-09-23 00:14:00,98.14,98.15,98.14,98.15,11000000.0
2008-09-23 00:15:00,98.15,98.16,98.11,98.11,32000000.0
2008-09-23 00:16:00,98.11,98.12,98.1,98.11,24000000.0
2008-09-23 00:17:00,98.11,98.12,98.11,98.11,14000000.0
2008-09-23 00:18:00,98.11,98.11,98.1,98.1,26000000.0
2008-09-23 00:19:00,98.11,98.11,98.1,98.11,12000000.0
2008-09-23 00:20:00,98.11,98.13,98.11,98.12,17000000.0
2008-09-23 00:21:00,98.11,98.11,98.05,98.1,292600000.0
2008-09-23 00:22:00,98.1,98.12,98.1,98.1,28000000.0
2008-09-23 00:23:00,98.11,98.12,98.11,98.11,20000000.0
2008-09-23 00:24:00,98.11,98.12,98.08,98.09,24000000.0
2008-09-23 00:25:00,98.09,98.1,98.05,98.1,144800000.0
2008-09-23 00:26:00,98.09,98.1,98.05,98.07,251499998.0
2008-09-23 00:27:00,98.07,98.09,98.07,98.075,26000000.0
2008-09-23 00:28:00,98.035,98.06,98.03,98.06,247600002.0
2008-09-23 00:29:00,98.06,98.085,98.04,98.06,166100003.0
2008-09-23 00:30:00,98.06,98.08,98.05,98.06,102599998.0
2008-09-23 00:31:00,98.06,98.06,98.06,98.06,3000000.0
2008-09-23 00:32:00,98.06,98.06,98.04,98.04,51800000.0
2008-09-23 00:33:00,98.04,98.1,98.04,98.08,69100000.0
2008-09-23 00:34:00,98.08,98.15,98.08,98.14,122300000.0
2008-09-23 00:35:00,98.14,98.14,98.1,98.12,34000000.0
2008-09-23 00:36:00,98.12,98.13,98.11,98.13,23000000.0
2008-09-23 00:37:00,98.13,98.14,98.13,98.14,18000000.0
2008-09-23 00:38:00,98.14,98.14,98.08,98.11,38000000.0
2008-09-23 00:39:00,98.11,98.125,98.085,98.11,20400000.0
2008-09-23 00:40:00,98.11,98.14,98.09,98.13,38400000.0
2008-09-23 00:41:00,98.15,98.15,98.11,98.13,26400000.0
2008-09-23 00:42:00,98.13,98.16,98.105,98.135,23800000.0
2008-09-23 00:43:00,98.15,98.15,98.14,98.14,9000000.0
2008-09-23 00:44:00,98.14,98.16,98.14,98.15,13000000.0
2008-09-23 00:45:00,98.17,98.17,98.14,98.15,14400000.0
2008-09-23 00:46:00,98.15,98.17,98.15,98.17,8000000.0
2008-09-23 00:47:00,98.17,98.18,98.17,98.18,3000000.0
2008-09-23 00:48:00,98.18,98.19,98.18,98.19,7000000.0
2008-09-23 00:49:00,98.19,98.19,98.19,98.19,5400000.0
2008-09-23 00:50:00,98.19,98.2,98.19,98.2,27300000.0
2008-09-23 00:51:00,98.2,98.23,98.19,98.2,35400000.0
2008-09-23 00:52:00,98.2,98.22,98.155,98.17,117200000.0
2008-09-23 00:53:00,98.19,98.23,98.125,98.23,70000000.0
2008-09-23 00:54:00,98.23,98.23,98.19,98.22,48600000.0
2008-09-23 00:55:00,98.22,98.23,98.145,98.2,142100000.0
2008-09-23 00:56:00,98.2,98.22,98.19,98.22,65100000.0
2008-09-23 00:57:00,98.21,98.21,98.125,98.19,143600000.0
2008-09-23 00:58:00,98.19,98.23,98.19,98.23,49000000.0
2008-09-23 00:59:00,98.23,98.25,98.2,98.23,27000000.0
2008-09-23 01:00:00,98.195,98.26,98.195,98.24,35600000.0
2008-09-23 01:01:00,98.24,98.28,98.2,98.22,48600000.0
2008-09-23 01:02:00,98.22,98.27,98.215,98.215,73000000.0
2008-09-23 01:03:00,98.23,98.24,98.21,98.22,125100003.0
2008-09-23 01:04:00,98.23,98.25,98.22,98.235,553000006.0
2008-09-23 01:05:00,98.235,98.24,98.23,98.235,11300000.0
2008-09-23 01:06:00,98.235,98.255,98.235,98.24,35300000.0
2008-09-23 01:07:00,98.245,98.255,98.245,98.25,28000000.0
2008-09-23 01:08:00,98.25,98.29,98.25,98.29,25000000.0
2008-09-23 01:09:00,98.29,98.29,98.25,98.25,19000000.0
2008-09-23 01:10:00,98.26,98.26,98.18,98.18,388800001.0
2008-09-23 01:11:00,98.19,98.23,98.165,98.22,315400001.0
2008-09-23 01:12:00,98.22,98.23,98.21,98.21,102600002.0
2008-09-23 01:13:00,98.23,98.25,98.22,98.23,26000000.0
2008-09-23 01:14:00,98.24,98.24,98.19,98.2,22000000.0
2008-09-23 01:15:00,98.2,98.21,98.17,98.19,46000000.0
2008-09-23 01:16:00,98.17,98.21,98.15,98.19,65500000.0
2008-09-23 01:17:00,98.19,98.21,98.17,98.17,16000000.0
2008-09-23 01:18:00,98.17,98.2,98.17,98.18,11000000.0
2008-09-23 01:19:00,98.17,98.18,98.15,98.16,32000000.0
2008-09-23 01:20:00,98.15,98.17,98.15,98.17,16900000.0
2008-09-23 01:21:00,98.17,98.2,98.17,98.2,5000000.0
2008-09-23 01:22:00,98.2,98.21,98.2,98.21,14000000.0
2008-09-23 01:23:00,98.21,98.21,98.17,98.18,23000000.0
2008-09-23 01:24:00,98.18,98.2,98.18,98.19,23000000.0
2008-09-23 01:25:00,98.18,98.21,98.18,98.21,35000000.0
2008-09-23 01:26:00,98.21,98.22,98.2,98.22,11000000.0
2008-09-23 01:27:00,98.21,98.21,98.18,98.2,22000000.0
2008-09-23 01:28:00,98.2,98.2,98.2,98.2,10000000.0
2008-09-23 01:29:00,98.2,98.24,98.2,98.24,25000000.0
2008-09-23 01:30:00,98.24,98.24,98.23,98.24,3000000.0
2008-09-23 01:31:00,98.24,98.24,98.23,98.23,5000000.0
2008-09-23 01:32:00,98.23,98.23,98.145,98.17,34400000.0
2008-09-23 01:33:00,98.18,98.23,98.18,98.23,18000000.0
2008-09-23 01:34:00,98.23,98.25,98.21,98.25,15000000.0
2008-09-23 01:35:00,98.214,98.232,98.209,98.231,27000000.0
2008-09-23 01:36:00,98.24,98.24,98.24,98.24,1000000.0
2008-09-23 01:37:00,98.25,98.25,98.25,98.25,4000000.0
2008-09-23 01:38:00,98.25,98.25,98.24,98.24,4000000.0
2008-09-23 01:39:00,98.24,98.24,98.155,98.23,53100000.0
2008-09-23 01:40:00,98.23,98.23,98.22,98.22,4000000.0
2008-09-23 01:41:00,98.22,98.23,98.2,98.22,19000000.0
2008-09-23 01:42:00,98.21,98.21,98.2,98.21,146000000.0
2008-09-23 01:43:00,98.2,98.2,98.2,98.2,42000000.0
2008-09-23 01:44:00,98.199,98.222,98.179,98.191,168600000.0
2008-09-23 01:45:00,98.2,98.21,98.2,98.21,62000000.0
2008-09-23 01:46:00,98.21,98.21,98.2,98.205,86900000.0
2008-09-23 01:47:00,98.2,98.21,98.19,98.19,69400000.0
2008-09-23 01:48:00,98.19,98.19,98.155,98.155,52500000.0
2008-09-23 01:49:00,98.16,98.165,98.14,98.14,50600000.0
2008-09-23 01:50:00,98.135,98.17,98.135,98.155,39900000.0
2008-09-23 01:51:00,98.15,98.16,98.12,98.135,71400000.0
2008-09-23 01:52:00,98.13,98.135,98.11,98.125,37800000.0
2008-09-23 01:53:00,98.12,98.135,98.115,98.125,76500000.0
2008-09-23 01:54:00,98.12,98.135,98.1,98.11,76600000.0
2008-09-23 01:55:00,98.1,98.1,98.07,98.09,22000000.0
2008-09-23 01:56:00,98.09,98.18,98.09,98.12,25000000.0
2008-09-23 01:57:00,98.12,98.13,98.12,98.13,3000000.0
2008-09-23 01:58:00,98.13,98.13,98.12,98.13,20000000.0
2008-09-23 01:59:00,98.13,98.14,98.13,98.14,3000000.0
2008-09-23 02:00:00,98.15,98.17,98.13,98.17,21000000.0
2008-09-23 02:01:00,98.17,98.17,98.15,98.15,28000000.0
2008-09-23 02:02:00,98.16,98.17,98.15,98.16,21000000.0
2008-09-23 02:03:00,98.16,98.18,98.16,98.17,13000000.0
2008-09-23 02:04:00,98.18,98.18,98.16,98.17,15000000.0
2008-09-23 02:05:00,98.16,98.17,98.15,98.16,24000000.0
2008-09-23 02:06:00,98.15,98.16,98.11,98.12,19000000.0
2008-09-23 02:07:00,98.13,98.13,98.12,98.13,7000000.0
2008-09-23 02:08:00,98.13,98.13,98.05,98.09,53000000.0
2008-09-23 02:09:00,98.08,98.08,97.99,98.06,105600001.0
2008-09-23 02:10:00,98.06,98.09,98.04,98.08,72200000.0
2008-09-23 02:11:00,98.08,98.11,98.07,98.11,63500000.0
2008-09-23 02:12:00,98.1,98.13,98.1,98.13,27000000.0
2008-09-23 02:13:00,98.14,98.18,98.13,98.17,344700003.0
2008-09-23 02:14:00,98.18,98.18,98.11,98.14,356900003.0
2008-09-23 02:15:00,98.13,98.15,98.11,98.15,193200000.0
2008-09-23 02:16:00,98.15,98.16,98.15,98.15,235900000.0
2008-09-23 02:17:00,98.15,98.15,98.15,98.15,53400002.0
2008-09-23 02:18:00,98.15,98.16,98.15,98.16,59400002.0
2008-09-23 02:19:00,98.16,98.17,98.15,98.17,61400002.0
2008-09-23 02:20:00,98.17,98.17,98.15,98.15,29700001.0
2008-09-23 02:21:00,98.16,98.18,98.15,98.18,258200002.0
2008-09-23 02:22:00,98.18,98.2,98.18,98.19,28000000.0
2008-09-23 02:23:00,98.19,98.19,98.12,98.19,261800003.0
2008-09-23 02:24:00,98.19,98.19,98.16,98.16,27000000.0
2008-09-23 02:25:00,98.16,98.215,98.16,98.205,59100000.0
2008-09-23 02:26:00,98.215,98.215,98.185,98.19,90300000.0
2008-09-23 02:27:00,98.19,98.205,98.15,98.15,111300000.0
2008-09-23 02:28:00,98.14,98.155,98.125,98.15,61800000.0
2008-09-23 02:29:00,98.155,98.155,98.075,98.075,97700000.0
2008-09-23 02:30:00,98.075,98.09,98.065,98.075,86200000.0
2008-09-23 02:31:00,98.09,98.105,98.07,98.085,35700000.0
2008-09-23 02:32:00,98.09,98.13,98.09,98.125,21000000.0
2008-09-23 02:33:00,98.125,98.155,98.125,98.155,42000000.0
2008-09-23 02:34:00,98.15,98.15,98.14,98.145,10500000.0
2008-09-23 02:35:00,98.155,98.155,98.12,98.125,50400000.0
2008-09-23 02:36:00,98.135,98.145,98.13,98.135,37800000.0
2008-09-23 02:37:00,98.135,98.135,98.105,98.11,50400000.0
2008-09-23 02:38:00,98.105,98.125,98.09,98.105,47300000.0
2008-09-23 02:39:00,98.105,98.125,98.095,98.12,35700000.0
2008-09-23 02:40:00,98.13,98.135,98.075,98.1,79800000.0
2008-09-23 02:41:00,98.09,98.11,98.08,98.105,58800000.0
2008-09-23 02:42:00,98.1,98.11,98.1,98.1,35200000.0
2008-09-23 02:43:00,98.1,98.125,98.1,98.125,39500000.0
2008-09-23 02:44:00,98.12,98.155,98.11,98.14,75600000.0
2008-09-23 02:45:00,98.145,98.175,98.12,98.13,108100000.0
2008-09-23 02:46:00,98.135,98.135,98.095,98.095,27400000.0
2008-09-23 02:47:00,98.095,98.095,98.055,98.095,82300000.0
2008-09-23 02:48:00,98.095,98.14,98.085,98.135,99800000.0
2008-09-23 02:49:00,98.13,98.165,98.125,98.165,66100000.0
2008-09-23 02:50:00,98.17,98.185,98.155,98.175,95500000.0
2008-09-23 02:51:00,98.185,98.185,98.125,98.125,39900000.0
2008-09-23 02:52:00,98.12,98.13,98.11,98.125,46200000.0
2008-09-23 02:53:00,98.13,98.135,98.115,98.135,81400000.0
2008-09-23 02:54:00,98.115,98.135,98.065,98.075,108300000.0
2008-09-23 02:55:00,98.08,98.105,98.06,98.075,91500000.0
2008-09-23 02:56:00,98.08,98.09,98.08,98.09,16800000.0
2008-09-23 02:57:00,98.09,98.145,98.09,98.14,74400000.0
2008-09-23 02:58:00,98.145,98.17,98.14,98.155,70400000.0
2008-09-23 02:59:00,98.16,98.19,98.16,98.175,97700000.0
2008-09-23 03:00:00,98.18,98.2,98.11,98.135,112300000.0
2008-09-23 03:01:00,98.125,98.135,98.075,98.09,85000000.0
2008-09-23 03:02:00,98.095,98.095,98.075,98.09,28300000.0
2008-09-23 03:03:00,98.095,98.1,98.08,98.08,35700000.0
2008-09-23 03:04:00,98.085,98.085,98.045,98.05,48300000.0
2008-09-23 03:05:00,98.06,98.075,98.0,98.045,122700000.0
2008-09-23 03:06:00,98.05,98.06,98.035,98.06,38800000.0
2008-09-23 03:07:00,98.055,98.055,98.04,98.05,57600000.0
2008-09-23 03:08:00,98.045,98.065,98.025,98.045,47200000.0
2008-09-23 03:09:00,98.04,98.05,98.0,98.005,62900000.0
2008-09-23 03:10:00,98.01,98.015,98.0,98.01,50400000.0
2008-09-23 03:11:00,98.005,98.015,98.0,98.01,46000000.0
2008-09-23 03:12:00,98.015,98.015,98.01,98.01,16800000.0
2008-09-23 03:13:00,98.01,98.015,98.0,98.015,67200000.0
2008-09-23 03:14:00,98.02,98.02,97.995,98.0,31500000.0
2008-09-23 03:15:00,98.005,98.005,97.975,97.99,71300000.0
2008-09-23 03:16:00,97.985,98.01,97.985,98.0,50400000.0
2008-09-23 03:17:00,98.005,98.065,98.0,98.05,78600000.0
2008-09-23 03:18:00,98.06,98.065,98.03,98.04,72500000.0
2008-09-23 03:19:00,98.035,98.04,98.01,98.025,46200000.0
2008-09-23 03:20:00,98.02,98.055,98.02,98.03,48300000.0
2008-09-23 03:21:00,98.03,98.035,98.02,98.03,26200000.0
2008-09-23 03:22:00,98.025,98.03,97.985,97.985,82900000.0
2008-09-23 03:23:00,97.99,97.99,97.975,97.98,21000000.0
2008-09-23 03:24:00,97.985,98.0,97.965,97.97,59800000.0
2008-09-23 03:25:00,97.975,97.975,97.94,97.96,92400000.0
2008-09-23 03:26:00,97.955,97.955,97.91,97.92,66100000.0
2008-09-23 03:27:00,97.92,97.925,97.875,97.89,87000000.0
2008-09-23 03:28:00,97.89,97.89,97.855,97.855,84000000.0
2008-09-23 03:29:00,97.85,97.87,97.83,97.85,48300000.0
2008-09-23 03:30:00,97.845,97.855,97.83,97.845,67900000.0
2008-09-23 03:31:00,97.84,97.845,97.84,97.845,16800000.0
2008-09-23 03:32:00,97.845,97.845,97.81,97.83,77500000.0
2008-09-23 03:33:00,97.835,97.855,97.83,97.85,48400000.0
2008-09-23 03:34:00,97.845,97.875,97.845,97.87,105000000.0
2008-09-23 03:35:00,97.86,97.885,97.835,97.87,55600000.0
2008-09-23 03:36:00,97.87,97.905,97.87,97.905,60700000.0
2008-09-23 03:37:00,97.91,97.945,97.905,97.93,81600000.0
2008-09-23 03:38:00,97.935,97.935,97.905,97.915,44100000.0
2008-09-23 03:39:00,97.91,97.935,97.905,97.935,57700000.0
2008-09-23 03:40:00,97.935,97.935,97.92,97.925,27300000.0
2008-09-23 03:41:00,97.93,97.96,97.92,97.95,37800000.0
2008-09-23 03:42:00,97.945,97.95,97.905,97.905,39900000.0
2008-09-23 03:43:00,97.915,97.915,97.885,97.895,111300000.0
2008-09-23 03:44:00,97.9,97.93,97.88,97.88,44100000.0
2008-09-23 03:45:00,97.875,97.875,97.84,97.845,54600000.0
2008-09-23 03:46:00,97.84,97.84,97.815,97.82,42000000.0
2008-09-23 03:47:00,97.815,97.84,97.8,97.81,70000000.0
2008-09-23 03:48:00,97.805,97.81,97.78,97.8,89200000.0
2008-09-23 03:49:00,97.795,97.8,97.79,97.795,23100000.0
2008-09-23 03:50:00,97.79,97.815,97.785,97.81,115500000.0
2008-09-23 03:51:00,97.81,97.825,97.805,97.81,56700000.0
2008-09-23 03:52:00,97.81,97.825,97.795,97.795,74500000.0
2008-09-23 03:53:00,97.795,97.825,97.78,97.825,50500000.0
2008-09-23 03:54:00,97.83,97.855,97.81,97.85,65000000.0
2008-09-23 03:55:00,97.855,97.88,97.855,97.88,35700000.0
2008-09-23 03:56:00,97.87,97.885,97.865,97.87,50400000.0
2008-09-23 03:57:00,97.865,97.865,97.855,97.855,15700000.0
2008-09-23 03:58:00,97.855,97.885,97.84,97.875,79800000.0
2008-09-23 03:59:00,97.875,97.885,97.87,97.87,14700000.0
2008-09-23 04:00:00,97.87,97.875,97.865,97.87,25200000.0
2008-09-23 04:01:00,97.865,97.87,97.855,97.855,23100000.0
2008-09-23 04:02:00,97.855,97.855,97.76,97.8,122300000.0
2008-09-23 04:03:00,97.81,97.835,97.79,97.82,187300000.0
2008-09-23 04:04:00,97.825,97.86,97.81,97.855,85800000.0
2008-09-23 04:05:00,97.84,97.855,97.8,97.845,84400000.0
2008-09-23 04:06:00,97.84,97.845,97.82,97.83,71400000.0
2008-09-23 04:07:00,97.825,97.825,97.775,97.79,116900000.0
2008-09-23 04:08:00,97.785,97.81,97.775,97.795,35100000.0
2008-09-23 04:09:00,97.795,97.815,97.795,97.8,83100000.0
2008-09-23 04:10:00,97.81,97.81,97.77,97.79,87100000.0
2008-09-23 04:11:00,97.79,97.795,97.785,97.795,37800000.0
2008-09-23 04:12:00,97.8,97.81,97.8,97.805,44100000.0
2008-09-23 04:13:00,97.81,97.815,97.795,97.81,42000000.0
2008-09-23 04:14:00,97.805,97.84,97.805,97.83,54600000.0
2008-09-23 04:15:00,97.825,97.84,97.815,97.82,81800000.0
2008-09-23 04:16:00,97.825,97.825,97.805,97.81,42000000.0
2008-09-23 04:17:00,97.815,97.815,97.77,97.78,45300000.0
2008-09-23 04:18:00,97.78,97.81,97.78,97.785,62400000.0
2008-09-23 04:19:00,97.79,97.805,97.785,97.79,60900000.0
2008-09-23 04:20:00,97.79,97.81,97.79,97.79,68200000.0
2008-09-23 04:21:00,97.79,97.82,97.785,97.785,59800000.0
2008-09-23 04:22:00,97.79,97.81,97.78,97.8,50100000.0
2008-09-23 04:23:00,97.805,97.83,97.8,97.825,86100000.0
2008-09-23 04:24:00,97.825,97.845,97.825,97.835,39900000.0
2008-09-23 04:25:00,97.83,97.84,97.825,97.825,31500000.0
2008-09-23 04:26:00,97.825,97.84,97.82,97.82,37800000.0
2008-09-23 04:27:00,97.82,97.825,97.81,97.815,12600000.0
2008-09-23 04:28:00,97.81,97.81,97.8,97.81,43900000.0
2008-09-23 04:29:00,97.81,97.84,97.805,97.825,44100000.0
2008-09-23 04:30:00,97.825,97.83,97.805,97.81,81000000.0
2008-09-23 04:31:00,97.81,97.81,97.775,97.775,51600000.0
2008-09-23 04:32:00,97.78,97.79,97.775,97.79,12600000.0
2008-09-23 04:33:00,97.79,97.795,97.79,97.795,30300000.0
2008-09-23 04:34:00,97.8,97.805,97.795,97.805,27300000.0
2008-09-23 04:35:00,97.81,97.81,97.805,97.805,8400000.0
2008-09-23 04:36:00,97.8,97.815,97.795,97.81,27300000.0
2008-09-23 04:37:00,97.815,97.815,97.79,97.81,63900000.0
2008-09-23 04:38:00,97.81,97.815,97.795,97.795,35700000.0
2008-09-23 04:39:00,97.8,97.81,97.785,97.79,37800000.0
2008-09-23 04:40:00,97.795,97.795,97.795,97.795,4200000.0
2008-09-23 04:41:00,97.79,97.815,97.785,97.815,21000000.0
2008-09-23 04:42:00,97.81,97.815,97.805,97.805,44100000.0
2008-09-23 04:43:00,97.805,97.81,97.78,97.8,60900000.0
2008-09-23 04:44:00,97.745,97.79,97.735,97.78,41900000.0
2008-09-23 04:45:00,97.78,97.785,97.76,97.76,48300000.0
2008-09-23 04:46:00,97.77,97.775,97.745,97.75,36600000.0
2008-09-23 04:47:00,97.745,97.765,97.745,97.765,19900000.0
2008-09-23 04:48:00,97.755,97.775,97.75,97.76,83900000.0
2008-09-23 04:49:00,97.75,97.77,97.75,97.765,35700000.0
2008-09-23 04:50:00,97.775,97.775,97.75,97.75,73500000.0
2008-09-23 04:51:00,97.75,97.765,97.735,97.76,37800000.0
2008-09-23 04:52:00,97.724,97.724,97.691,97.693,197800000.0
2008-09-23 04:53:00,97.755,97.76,97.75,97.75,12600000.0
2008-09-23 04:54:00,97.75,97.755,97.74,97.75,46200000.0
2008-09-23 04:55:00,97.755,97.755,97.74,97.75,31500000.0
2008-09-23 04:56:00,97.75,97.775,97.75,97.775,25200000.0
2008-09-23 04:57:00,97.77,97.785,97.765,97.78,44100000.0
2008-09-23 04:58:00,97.79,97.815,97.79,97.81,81900000.0
2008-09-23 04:59:00,97.815,97.815,97.78,97.785,40000000.0
2008-09-23 05:00:00,97.79,97.79,97.765,97.775,23100000.0
2008-09-23 05:01:00,97.78,97.785,97.77,97.77,23100000.0
2008-09-23 05:02:00,97.775,97.775,97.76,97.765,25200000.0
2008-09-23 05:03:00,97.77,97.775,97.77,97.775,6300000.0
2008-09-23 05:04:00,97.77,97.775,97.76,97.775,54600000.0
2008-09-23 05:05:00,97.77,97.79,97.755,97.78,64000000.0
2008-09-23 05:06:00,97.78,97.795,97.755,97.755,65100000.0
2008-09-23 05:07:00,97.755,97.76,97.73,97.735,60900000.0
2008-09-23 05:08:00,97.74,97.74,97.65,97.73,125800000.0
2008-09-23 05:09:00,97.73,97.74,97.69,97.69,112300000.0
2008-09-23 05:10:00,97.695,97.695,97.655,97.685,149100000.0
2008-09-23 05:11:00,97.685,97.705,97.68,97.69,25200000.0
2008-09-23 05:12:00,97.695,97.7,97.695,97.7,10500000.0
2008-09-23 05:13:00,97.705,97.72,97.705,97.715,14700000.0
2008-09-23 05:14:00,97.72,97.73,97.715,97.72,23100000.0
2008-09-23 05:15:00,97.715,97.72,97.715,97.715,6300000.0
2008-09-23 05:16:00,97.715,97.73,97.71,97.72,12600000.0
2008-09-23 05:17:00,97.73,97.73,97.7,97.705,21000000.0
2008-09-23 05:18:00,97.7,97.7,97.7,97.7,2100000.0
2008-09-23 05:19:00,97.7,97.7,97.69,97.69,44100000.0
2008-09-23 05:20:00,97.685,97.69,97.685,97.69,12600000.0
2008-09-23 05:21:00,97.695,97.725,97.665,97.665,89200000.0
2008-09-23 05:22:00,97.67,97.7,97.65,97.655,91300000.0
2008-09-23 05:23:00,97.665,97.69,97.65,97.68,54600000.0
2008-09-23 05:24:00,97.685,97.705,97.685,97.7,52500000.0
2008-09-23 05:25:00,97.695,97.715,97.68,97.7,79800000.0
2008-09-23 05:26:00,97.71,97.715,97.68,97.68,61900000.0
2008-09-23 05:27:00,97.68,97.68,97.675,97.675,12600000.0
2008-09-23 05:28:00,97.68,97.68,97.655,97.675,22000000.0
2008-09-23 05:29:00,97.67,97.685,97.66,97.66,59500000.0
2008-09-23 05:30:00,97.655,97.66,97.64,97.65,39900000.0
2008-09-23 05:31:00,97.645,97.655,97.64,97.655,23100000.0
2008-09-23 05:32:00,97.655,97.685,97.655,97.66,65000000.0
2008-09-23 05:33:00,97.66,97.69,97.66,97.69,26000000.0
2008-09-23 05:34:00,97.69,97.725,97.69,97.71,80000000.0
2008-09-23 05:35:00,97.715,97.735,97.7,97.71,79100000.0
2008-09-23 05:36:00,97.71,97.725,97.71,97.72,35200000.0
2008-09-23 05:37:00,97.685,97.71,97.68,97.71,45100000.0
2008-09-23 05:38:00,97.715,97.74,97.71,97.74,31500000.0
2008-09-23 05:39:00,97.74,97.74,97.73,97.74,14700000.0
2008-09-23 05:40:00,97.735,97.755,97.73,97.755,25200000.0
2008-09-23 05:41:00,97.755,97.76,97.74,97.76,39900000.0
2008-09-23 05:42:00,97.76,97.76,97.75,97.75,6300000.0
2008-09-23 05:43:00,97.755,97.755,97.74,97.74,12600000.0
2008-09-23 05:44:00,97.745,97.745,97.74,97.745,8400000.0
2008-09-23 05:45:00,97.745,97.755,97.74,97.75,27300000.0
2008-09-23 05:46:00,97.755,97.765,97.755,97.76,31500000.0
2008-09-23 05:47:00,97.755,97.765,97.735,97.735,29400000.0
2008-09-23 05:48:00,97.745,97.75,97.735,97.75,23100000.0
2008-09-23 05:49:00,97.745,97.76,97.745,97.745,36700000.0
2008-09-23 05:50:00,97.745,97.75,97.745,97.75,12600000.0
2008-09-23 05:51:00,97.76,97.785,97.76,97.77,29400000.0
2008-09-23 05:52:00,97.775,97.795,97.77,97.795,90300000.0
2008-09-23 05:53:00,97.79,97.8,97.76,97.78,45100000.0
2008-09-23 05:54:00,97.79,97.8,97.775,97.79,73500000.0
2008-09-23 05:55:00,97.795,97.8,97.765,97.765,46200000.0
2008-09-23 05:56:00,97.765,97.78,97.765,97.765,11500000.0
2008-09-23 05:57:00,97.77,97.785,97.755,97.765,79700000.0
2008-09-23 05:58:00,97.76,97.78,97.755,97.78,35700000.0
2008-09-23 05:59:00,97.775,97.785,97.74,97.785,35600000.0
2008-09-23 06:00:00,97.785,97.82,97.775,97.81,81900000.0
2008-09-23 06:01:00,97.8,97.815,97.795,97.815,33600000.0
2008-09-23 06:02:00,97.82,97.82,97.81,97.815,14700000.0
2008-09-23 06:03:00,97.815,97.815,97.805,97.81,21000000.0
2008-09-23 06:04:00,97.81,97.81,97.8,97.8,10500000.0
2008-09-23 06:05:00,97.795,97.805,97.795,97.8,12600000.0
2008-09-23 06:06:00,97.805,97.805,97.795,97.795,6300000.0
2008-09-23 06:07:00,97.8,97.805,97.8,97.805,25200000.0
2008-09-23 06:08:00,97.805,97.81,97.805,97.81,18900000.0
2008-09-23 06:09:00,97.8,97.8,97.795,97.795,6300000.0
2008-09-23 06:10:00,97.795,97.81,97.795,97.81,30300000.0
2008-09-23 06:11:00,97.805,97.805,97.775,97.775,47200000.0
2008-09-23 06:12:00,97.78,97.79,97.77,97.785,39900000.0
2008-09-23 06:13:00,97.79,97.805,97.79,97.795,22000000.0
2008-09-23 06:14:00,97.795,97.855,97.795,97.855,59700000.0
2008-09-23 06:15:00,97.85,97.855,97.82,97.82,37800000.0
2008-09-23 06:16:00,97.825,97.84,97.82,97.82,27300000.0
2008-09-23 06:17:00,97.82,97.83,97.815,97.825,12600000.0
2008-09-23 06:18:00,97.82,97.825,97.765,97.775,37700000.0
2008-09-23 06:19:00,97.78,97.795,97.77,97.775,35700000.0
2008-09-23 06:20:00,97.765,97.795,97.75,97.795,143499999.0
2008-09-23 06:21:00,97.795,97.81,97.79,97.8,46200000.0
2008-09-23 06:22:00,97.795,97.81,97.795,97.81,12600000.0
2008-09-23 06:23:00,97.805,97.815,97.805,97.81,14700000.0
2008-09-23 06:24:00,97.805,97.82,97.8,97.805,55500000.0
2008-09-23 06:25:00,97.805,97.825,97.805,97.825,36700000.0
2008-09-23 06:26:00,97.83,97.84,97.82,97.83,26200000.0
2008-09-23 06:27:00,97.835,97.835,97.82,97.825,17800000.0
2008-09-23 06:28:00,97.825,97.845,97.825,97.83,56200000.0
2008-09-23 06:29:00,97.835,97.86,97.83,97.84,81100000.0
2008-09-23 06:30:00,97.84,97.875,97.84,97.865,69000000.0
2008-09-23 06:31:00,97.86,97.865,97.84,97.84,58300000.0
2008-09-23 06:32:00,97.84,97.845,97.835,97.84,29200000.0
2008-09-23 06:33:00,97.84,97.86,97.84,97.855,37600000.0
2008-09-23 06:34:00,97.855,97.87,97.845,97.87,50200000.0
2008-09-23 06:35:00,97.865,97.88,97.86,97.875,22000000.0
2008-09-23 06:36:00,97.87,97.87,97.855,97.86,18900000.0
2008-09-23 06:37:00,97.855,97.855,97.85,97.855,16800000.0
2008-09-23 06:38:00,97.86,97.86,97.855,97.855,4200000.0
2008-09-23 06:39:00,97.85,97.85,97.815,97.82,33600000.0
2008-09-23 06:40:00,97.82,97.835,97.815,97.83,18900000.0
2008-09-23 06:41:00,97.835,97.865,97.83,97.86,54600000.0
2008-09-23 06:42:00,97.86,97.875,97.85,97.85,39900000.0
2008-09-23 06:43:00,97.855,97.855,97.84,97.84,21000000.0
2008-09-23 06:44:00,97.845,97.855,97.845,97.855,14700000.0
2008-09-23 06:45:00,97.855,97.87,97.85,97.85,29300000.0
2008-09-23 06:46:00,97.845,97.9,97.845,97.895,55300000.0
2008-09-23 06:47:00,97.9,97.915,97.86,97.86,153600000.0
2008-09-23 06:48:00,97.87,97.915,97.87,97.885,71400000.0
2008-09-23 06:49:00,97.885,97.915,97.885,97.915,56700000.0
2008-09-23 06:50:00,97.92,97.96,97.905,97.95,113400000.0
2008-09-23 06:51:00,97.95,98.0,97.95,97.975,107100000.0
2008-09-23 06:52:00,97.98,98.03,97.96,98.025,95500000.0
2008-09-23 06:53:00,98.03,98.04,98.015,98.04,48200000.0
2008-09-23 06:54:00,98.04,98.06,98.04,98.05,69200000.0
2008-09-23 06:55:00,98.045,98.045,98.015,98.035,85800000.0
2008-09-23 06:56:00,98.035,98.045,98.015,98.015,29400000.0
2008-09-23 06:57:00,98.01,98.015,97.99,98.005,61900000.0
2008-09-23 06:58:00,98.01,98.015,97.99,97.99,46200000.0
2008-09-23 06:59:00,97.99,97.99,97.935,97.935,39900000.0
2008-09-23 07:00:00,97.945,97.945,97.915,97.915,52500000.0
2008-09-23 07:01:00,97.915,97.915,97.85,97.85,33600000.0
2008-09-23 07:02:00,97.86,97.86,97.81,97.815,194200000.0
2008-09-23 07:03:00,97.815,97.83,97.805,97.815,23100000.0
2008-09-23 07:04:00,97.82,97.82,97.775,97.775,140800000.0
2008-09-23 07:05:00,97.77,97.77,97.7,97.72,172700000.0
2008-09-23 07:06:00,97.72,97.74,97.71,97.72,133900000.0
2008-09-23 07:07:00,97.725,97.76,97.72,97.755,35600000.0
2008-09-23 07:08:00,97.76,97.805,97.76,97.795,73500000.0
2008-09-23 07:09:00,97.8,97.815,97.79,97.815,46200000.0
2008-09-23 07:10:00,97.815,97.815,97.79,97.815,54600000.0
2008-09-23 07:11:00,97.815,97.815,97.805,97.81,16800000.0
2008-09-23 07:12:00,97.815,97.82,97.8,97.8,27300000.0
2008-09-23 07:13:00,97.795,97.795,97.79,97.79,10500000.0
2008-09-23 07:14:00,97.795,97.8,97.78,97.795,23100000.0
2008-09-23 07:15:00,97.79,97.795,97.78,97.78,21000000.0
2008-09-23 07:16:00,97.785,97.785,97.74,97.74,69300000.0
2008-09-23 07:17:00,97.74,97.755,97.73,97.74,79700000.0
2008-09-23 07:18:00,97.745,97.75,97.745,97.745,10500000.0
2008-09-23 07:19:00,97.75,97.795,97.75,97.79,69300000.0
2008-09-23 07:20:00,97.78,97.79,97.765,97.79,60900000.0
2008-09-23 07:21:00,97.79,97.81,97.785,97.81,60900000.0
2008-09-23 07:22:00,97.805,97.81,97.785,97.805,62900000.0
2008-09-23 07:23:00,97.81,97.835,97.79,97.81,52500000.0
2008-09-23 07:24:00,97.815,97.825,97.78,97.78,73500000.0
2008-09-23 07:25:00,97.78,97.785,97.78,97.78,14700000.0
2008-09-23 07:26:00,97.78,97.795,97.775,97.785,44100000.0
2008-09-23 07:27:00,97.79,97.82,97.785,97.82,83900000.0
2008-09-23 07:28:00,97.82,97.82,97.81,97.81,14700000.0
2008-09-23 07:29:00,97.815,97.83,97.815,97.83,23100000.0
2008-09-23 07:30:00,97.83,97.84,97.815,97.84,59700000.0
2008-09-23 07:31:00,97.835,97.84,97.815,97.825,56500000.0
2008-09-23 07:32:00,97.825,97.865,97.82,97.84,68100000.0
2008-09-23 07:33:00,97.845,97.845,97.805,97.81,40800000.0
2008-09-23 07:34:00,97.81,97.81,97.8,97.805,35700000.0
2008-09-23 07:35:00,97.81,97.81,97.795,97.81,37800000.0
2008-09-23 07:36:00,97.805,97.855,97.8,97.85,105700000.0
2008-09-23 07:37:00,97.855,97.86,97.825,97.86,122500000.0
2008-09-23 07:38:00,97.865,97.9,97.84,97.9,137500000.0
2008-09-23 07:39:00,97.9,97.905,97.885,97.895,100800000.0
2008-09-23 07:40:00,97.885,97.89,97.87,97.875,75600000.0
2008-09-23 07:41:00,97.88,97.885,97.86,97.87,73500000.0
2008-09-23 07:42:00,97.87,97.87,97.825,97.83,149900000.0
2008-09-23 07:43:00,97.84,97.885,97.84,97.885,136500000.0
2008-09-23 07:44:00,97.885,97.92,97.875,97.905,94500000.0
2008-09-23 07:45:00,97.92,97.935,97.91,97.92,127700000.0
2008-09-23 07:46:00,97.925,97.935,97.92,97.92,71200000.0
2008-09-23 07:47:00,97.92,97.935,97.92,97.92,45100000.0
2008-09-23 07:48:00,97.915,97.915,97.905,97.91,33600000.0
2008-09-23 07:49:00,97.905,97.915,97.9,97.905,48300000.0
2008-09-23 07:50:00,97.905,97.905,97.87,97.875,60900000.0
2008-09-23 07:51:00,97.87,97.87,97.835,97.835,87700000.0
2008-09-23 07:52:00,97.835,97.835,97.805,97.835,76600000.0
2008-09-23 07:53:00,97.835,97.845,97.825,97.845,52500000.0
2008-09-23 07:54:00,97.84,97.88,97.84,97.855,132300000.0
2008-09-23 07:55:00,97.855,97.865,97.84,97.865,54600000.0
2008-09-23 07:56:00,97.87,97.89,97.85,97.89,144900000.0
2008-09-23 07:57:00,97.895,97.9,97.87,97.87,90200000.0
2008-09-23 07:58:00,97.875,97.88,97.84,97.85,123900000.0
2008-09-23 07:59:00,97.85,97.875,97.84,97.84,119700000.0
2008-09-23 08:00:00,97.84,97.87,97.84,97.855,77700000.0
2008-09-23 08:01:00,97.855,97.855,97.82,97.82,62900000.0
2008-09-23 08:02:00,97.82,97.83,97.775,97.775,130900000.0
2008-09-23 08:03:00,97.775,97.78,97.74,97.78,221100000.0
2008-09-23 08:04:00,97.775,97.78,97.75,97.78,169700000.0
2008-09-23 08:05:00,97.78,97.81,97.775,97.805,90700000.0
2008-09-23 08:06:00,97.805,97.805,97.77,97.8,129400000.0
2008-09-23 08:07:00,97.795,97.815,97.785,97.8,137800000.0
2008-09-23 08:08:00,97.795,97.805,97.77,97.775,161700000.0
2008-09-23 08:09:00,97.775,97.78,97.74,97.74,120700000.0
2008-09-23 08:10:00,97.745,97.75,97.735,97.735,87600000.0
2008-09-23 08:11:00,97.74,97.76,97.735,97.74,147500000.0
2008-09-23 08:12:00,97.755,97.775,97.735,97.745,189800000.0
2008-09-23 08:13:00,97.75,97.79,97.74,97.785,138600000.0
2008-09-23 08:14:00,97.785,97.835,97.775,97.835,117600000.0
2008-09-23 08:15:00,97.84,97.84,97.79,97.815,149200000.0
2008-09-23 08:16:00,97.815,97.87,97.815,97.85,145000000.0
2008-09-23 08:17:00,97.855,97.885,97.835,97.865,108800000.0
2008-09-23 08:18:00,97.865,97.875,97.83,97.84,161000000.0
2008-09-23 08:19:00,97.85,97.91,97.83,97.905,286400000.0
2008-09-23 08:20:00,97.905,97.98,97.905,97.955,211300000.0
2008-09-23 08:21:00,97.965,98.01,97.955,98.0,128000000.0
2008-09-23 08:22:00,98.005,98.01,97.945,97.95,192000000.0
2008-09-23 08:23:00,97.95,97.95,97.89,97.9,258500000.0
2008-09-23 08:24:00,97.89,97.915,97.89,97.9,113200000.0
2008-09-23 08:25:00,97.9,97.9,97.765,97.82,566000000.0
2008-09-23 08:26:00,97.82,97.85,97.77,97.84,203300000.0
2008-09-23 08:27:00,97.83,97.875,97.815,97.865,174200000.0
2008-09-23 08:28:00,97.855,97.86,97.75,97.81,256000000.0
2008-09-23 08:29:00,97.81,97.865,97.755,97.765,829800000.0
2008-09-23 08:30:00,97.765,97.835,97.76,97.8,376700000.0
2008-09-23 08:31:00,97.795,97.805,97.74,97.75,201500000.0
2008-09-23 08:32:00,97.75,97.75,97.66,97.685,286100000.0
2008-09-23 08:33:00,97.685,97.71,97.68,97.705,194900000.0
2008-09-23 08:34:00,97.705,97.735,97.705,97.715,251200000.0
2008-09-23 08:35:00,97.715,97.735,97.675,97.69,211000000.0
2008-09-23 08:36:00,97.715,97.735,97.675,97.695,220200000.0
2008-09-23 08:37:00,97.695,97.725,97.68,97.705,206900000.0
2008-09-23 08:38:00,97.71,97.75,97.71,97.74,185000000.0
2008-09-23 08:39:00,97.74,97.74,97.685,97.705,204700000.0
2008-09-23 08:40:00,97.705,97.74,97.7,97.74,152600000.0
2008-09-23 08:41:00,97.74,97.78,97.73,97.735,201600000.0
2008-09-23 08:42:00,97.735,97.75,97.73,97.735,127600000.0
2008-09-23 08:43:00,97.735,97.755,97.72,97.735,206600000.0
2008-09-23 08:44:00,97.74,97.74,97.69,97.7,152700000.0
2008-09-23 08:45:00,97.695,97.72,97.695,97.7,199500000.0
2008-09-23 08:46:00,97.71,97.72,97.64,97.68,165060000.0
2008-09-23 08:47:00,97.68,97.695,97.595,97.595,317560000.0
2008-09-23 08:48:00,97.61,97.65,97.59,97.64,1178500004.0
2008-09-23 08:49:00,97.64,97.71,97.63,97.71,203500000.0
2008-09-23 08:50:00,97.7,97.72,97.68,97.71,99380000.0
2008-09-23 08:51:00,97.71,97.78,97.71,97.755,150200000.0
2008-09-23 08:52:00,97.755,97.755,97.655,97.68,177900000.0
2008-09-23 08:53:00,97.68,97.69,97.655,97.655,131600000.0
2008-09-23 08:54:00,97.655,97.655,97.55,97.55,204300000.0
2008-09-23 08:55:00,97.54,97.615,97.51,97.59,156460000.0
2008-09-23 08:56:00,97.59,97.61,97.53,97.59,189000000.0
2008-09-23 08:57:00,97.59,97.63,97.58,97.63,119300000.0
2008-09-23 08:58:00,97.625,97.68,97.61,97.64,153000000.0
2008-09-23 08:59:00,97.64,97.66,97.64,97.65,75400000.0
2008-09-23 09:00:00,97.615,97.68,97.61,97.645,130800000.0
2008-09-23 09:01:00,97.61,97.61,97.59,97.59,25060000.0
2008-09-23 09:02:00,97.59,97.61,97.52,97.52,81100000.0
2008-09-23 09:03:00,97.52,97.53,97.49,97.51,168600000.0
2008-09-23 09:04:00,97.53,97.57,97.5,97.55,101500000.0
2008-09-23 09:05:00,97.55,97.55,97.5,97.53,82000000.0
2008-09-23 09:06:00,97.53,97.58,97.52,97.55,119400000.0
2008-09-23 09:07:00,97.56,97.59,97.53,97.53,75600000.0
2008-09-23 09:08:00,97.54,97.57,97.5,97.53,128000000.0
2008-09-23 09:09:00,97.54,97.64,97.52,97.62,102100000.0
2008-09-23 09:10:00,97.61,97.7,97.59,97.7,123200000.0
2008-09-23 09:11:00,97.69,97.73,97.66,97.71,233800000.0
2008-09-23 09:12:00,97.71,97.73,97.69,97.7,79200000.0
2008-09-23 09:13:00,97.69,97.7,97.64,97.65,85000000.0
2008-09-23 09:14:00,97.65,97.67,97.62,97.65,123200000.0
2008-09-23 09:15:00,97.65,97.66,97.61,97.66,76800000.0
2008-09-23 09:16:00,97.64,97.66,97.6,97.64,99600000.0
2008-09-23 09:17:00,97.65,97.65,97.56,97.57,117700000.0
2008-09-23 09:18:00,97.57,97.61,97.56,97.56,79600000.0
2008-09-23 09:19:00,97.56,97.57,97.52,97.53,57400000.0
2008-09-23 09:20:00,97.52,97.53,97.47,97.51,224700000.0
2008-09-23 09:21:00,97.52,97.56,97.51,97.56,63000000.0
2008-09-23 09:22:00,97.56,97.61,97.54,97.57,250800000.0
2008-09-23 09:23:00,97.57,97.59,97.56,97.57,125300000.0
2008-09-23 09:24:00,97.57,97.61,97.57,97.6,103600000.0
2008-09-23 09:25:00,97.61,97.67,97.6,97.66,89000000.0
2008-09-23 09:26:00,97.66,97.69,97.64,97.68,93000000.0
2008-09-23 09:27:00,97.68,97.73,97.62,97.64,202300000.0
2008-09-23 09:28:00,97.63,97.66,97.63,97.65,130000000.0
2008-09-23 09:29:00,97.65,97.65,97.63,97.64,149900000.0
2008-09-23 09:30:00,97.64,97.65,97.58,97.58,395100000.0
2008-09-23 09:31:00,97.58,97.61,97.56,97.58,161000000.0
2008-09-23 09:32:00,97.58,97.62,97.575,97.595,215500000.0
2008-09-23 09:33:00,97.6,97.61,97.565,97.565,107200000.0
2008-09-23 09:34:00,97.56,97.58,97.54,97.57,133700000.0
2008-09-23 09:35:00,97.575,97.59,97.505,97.57,114720000.0
2008-09-23 09:36:00,97.575,97.575,97.505,97.55,160180000.0
2008-09-23 09:37:00,97.545,97.58,97.53,97.55,168300000.0
2008-09-23 09:38:00,97.55,97.58,97.54,97.555,209680000.0
2008-09-23 09:39:00,97.55,97.615,97.53,97.615,340100000.0
2008-09-23 09:40:00,97.61,97.615,97.59,97.595,253100000.0
2008-09-23 09:41:00,97.595,97.63,97.59,97.61,163900000.0
2008-09-23 09:42:00,97.6,97.62,97.58,97.585,224700000.0
2008-09-23 09:43:00,97.59,97.63,97.585,97.61,132900000.0
2008-09-23 09:44:00,97.61,97.63,97.605,97.61,118600000.0
2008-09-23 09:45:00,97.6,97.64,97.59,97.62,123600000.0
2008-09-23 09:46:00,97.62,97.62,97.58,97.6,72900000.0
2008-09-23 09:47:00,97.595,97.615,97.57,97.61,128300000.0
2008-09-23 09:48:00,97.605,97.65,97.6,97.64,211800000.0
2008-09-23 09:49:00,97.64,97.65,97.63,97.63,174900000.0
2008-09-23 09:50:00,97.63,97.7,97.63,97.69,186100000.0
2008-09-23 09:51:00,97.695,97.7,97.68,97.7,98300000.0
2008-09-23 09:52:00,97.7,97.72,97.685,97.69,110400000.0
2008-09-23 09:53:00,97.7,97.73,97.68,97.73,142400000.0
2008-09-23 09:54:00,97.73,97.77,97.73,97.74,157500000.0
2008-09-23 09:55:00,97.745,97.76,97.73,97.75,153700000.0
2008-09-23 09:56:00,97.74,97.76,97.73,97.745,132700000.0
2008-09-23 09:57:00,97.75,97.78,97.705,97.715,180000000.0
2008-09-23 09:58:00,97.72,97.72,97.68,97.69,179400000.0
2008-09-23 09:59:00,97.69,97.7,97.66,97.67,127500000.0
2008-09-23 10:00:00,97.675,97.68,97.65,97.65,136300000.0
2008-09-23 10:01:00,97.64,97.65,97.6,97.615,198400000.0
2008-09-23 10:02:00,97.61,97.64,97.605,97.64,159700000.0
2008-09-23 10:03:00,97.63,97.64,97.57,97.6,256200000.0
2008-09-23 10:04:00,97.6,97.61,97.56,97.57,211400000.0
2008-09-23 10:05:00,97.57,97.58,97.55,97.56,174300000.0
2008-09-23 10:06:00,97.55,97.57,97.48,97.505,271900000.0
2008-09-23 10:07:00,97.5,97.65,97.49,97.64,233100000.0
2008-09-23 10:08:00,97.63,97.67,97.6,97.665,235500000.0
2008-09-23 10:09:00,97.67,97.805,97.65,97.76,396400000.0
2008-09-23 10:10:00,97.76,97.76,97.6,97.6,261400000.0
2008-09-23 10:11:00,97.605,97.66,97.575,97.65,275200000.0
2008-09-23 10:12:00,97.65,97.67,97.62,97.63,170900000.0
2008-09-23 10:13:00,97.63,97.65,97.595,97.65,169600000.0
2008-09-23 10:14:00,97.65,97.65,97.55,97.555,246300000.0
2008-09-23 10:15:00,97.555,97.62,97.55,97.615,228600000.0
2008-09-23 10:16:00,97.615,97.645,97.57,97.58,242200000.0
2008-09-23 10:17:00,97.585,97.6,97.57,97.57,177900000.0
2008-09-23 10:18:00,97.58,97.585,97.54,97.56,140400000.0
2008-09-23 10:19:00,97.56,97.605,97.54,97.54,185700000.0
2008-09-23 10:20:00,97.55,97.59,97.52,97.58,122700000.0
2008-09-23 10:21:00,97.59,97.59,97.53,97.55,138500000.0
2008-09-23 10:22:00,97.55,97.57,97.535,97.54,160100000.0
2008-09-23 10:23:00,97.545,97.6,97.525,97.57,185000000.0
2008-09-23 10:24:00,97.565,97.57,97.55,97.56,101900000.0
2008-09-23 10:25:00,97.56,97.59,97.54,97.59,51900000.0
2008-09-23 10:26:00,97.59,97.625,97.57,97.625,151100000.0
2008-09-23 10:27:00,97.62,97.62,97.595,97.6,127700000.0
2008-09-23 10:28:00,97.605,97.61,97.56,97.57,117600000.0
2008-09-23 10:29:00,97.57,97.59,97.55,97.58,92800000.0
2008-09-23 10:30:00,97.57,97.61,97.56,97.61,79900000.0
2008-09-23 10:31:00,97.61,97.61,97.6,97.6,83600000.0
2008-09-23 10:32:00,97.595,97.6,97.56,97.56,59300000.0
2008-09-23 10:33:00,97.56,97.57,97.545,97.55,92000000.0
2008-09-23 10:34:00,97.55,97.57,97.54,97.55,140000000.0
2008-09-23 10:35:00,97.55,97.565,97.525,97.535,107700000.0
2008-09-23 10:36:00,97.54,97.56,97.54,97.545,125200000.0
2008-09-23 10:37:00,97.55,97.565,97.53,97.54,116700000.0
2008-09-23 10:38:00,97.535,97.55,97.51,97.53,211000000.0
2008-09-23 10:39:00,97.53,97.54,97.5,97.515,108400000.0
2008-09-23 10:40:00,97.51,97.52,97.48,97.48,354700000.0
2008-09-23 10:41:00,97.475,97.49,97.45,97.48,103000000.0
2008-09-23 10:42:00,97.48,97.57,97.48,97.55,236200000.0
2008-09-23 10:43:00,97.55,97.57,97.535,97.56,192100000.0
2008-09-23 10:44:00,97.57,97.57,97.52,97.55,169100000.0
2008-09-23 10:45:00,97.54,97.58,97.53,97.53,108100000.0
2008-09-23 10:46:00,97.53,97.58,97.515,97.58,144300000.0
2008-09-23 10:47:00,97.58,97.585,97.56,97.58,159500000.0
2008-09-23 10:48:00,97.58,97.605,97.55,97.605,122400000.0
2008-09-23 10:49:00,97.6,97.605,97.57,97.575,160300000.0
2008-09-23 10:50:00,97.575,97.595,97.57,97.58,130300000.0
2008-09-23 10:51:00,97.58,97.59,97.55,97.57,106800000.0
2008-09-23 10:52:00,97.57,97.58,97.56,97.57,63600000.0
2008-09-23 10:53:00,97.565,97.58,97.55,97.56,31200000.0
2008-09-23 10:54:00,97.56,97.58,97.55,97.55,100300000.0
2008-09-23 10:55:00,97.555,97.58,97.55,97.58,77300000.0
2008-09-23 10:56:00,97.58,97.58,97.56,97.575,68800000.0
2008-09-23 10:57:00,97.57,97.58,97.54,97.54,91100000.0
2008-09-23 10:58:00,97.54,97.55,97.51,97.545,123000000.0
2008-09-23 10:59:00,97.55,97.59,97.53,97.54,245500000.0
2008-09-23 11:00:00,97.545,97.575,97.535,97.57,198980000.0
2008-09-23 11:01:00,97.57,97.615,97.565,97.61,206300000.0
2008-09-23 11:02:00,97.615,97.63,97.585,97.615,99300000.0
2008-09-23 11:03:00,97.61,97.64,97.56,97.58,216180000.0
2008-09-23 11:04:00,97.57,97.6,97.535,97.6,171900000.0
2008-09-23 11:05:00,97.6,97.645,97.595,97.61,169300000.0
2008-09-23 11:06:00,97.61,97.62,97.59,97.605,197800000.0
2008-09-23 11:07:00,97.61,97.615,97.58,97.585,135300000.0
2008-09-23 11:08:00,97.595,97.62,97.58,97.58,105600000.0
2008-09-23 11:09:00,97.58,97.62,97.58,97.59,155900000.0
2008-09-23 11:10:00,97.6,97.6,97.56,97.57,142700000.0
2008-09-23 11:11:00,97.58,97.62,97.57,97.6,84200000.0
2008-09-23 11:12:00,97.61,97.62,97.56,97.57,115800000.0
2008-09-23 11:13:00,97.57,97.57,97.52,97.53,141400000.0
2008-09-23 11:14:00,97.53,97.56,97.5,97.5,132400000.0
2008-09-23 11:15:00,97.51,97.54,97.485,97.51,403100000.0
2008-09-23 11:16:00,97.51,97.54,97.49,97.54,102700000.0
2008-09-23 11:17:00,97.54,97.55,97.46,97.47,156300000.0
2008-09-23 11:18:00,97.46,97.56,97.46,97.49,402600000.0
2008-09-23 11:19:00,97.49,97.56,97.47,97.47,236800000.0
2008-09-23 11:20:00,97.46,97.5,97.41,97.485,202400000.0
2008-09-23 11:21:00,97.485,97.485,97.455,97.48,261800000.0
2008-09-23 11:22:00,97.48,97.51,97.47,97.495,162700000.0
2008-09-23 11:23:00,97.5,97.54,97.495,97.515,195800000.0
2008-09-23 11:24:00,97.515,97.53,97.51,97.52,122700000.0
2008-09-23 11:25:00,97.52,97.56,97.52,97.535,209600000.0
2008-09-23 11:26:00,97.53,97.56,97.53,97.56,183600000.0
2008-09-23 11:27:00,97.56,97.58,97.55,97.57,88400000.0
2008-09-23 11:28:00,97.58,97.58,97.49,97.5,185600000.0
2008-09-23 11:29:00,97.51,97.51,97.48,97.51,85600000.0
2008-09-23 11:30:00,97.5,97.51,97.49,97.49,49000000.0
2008-09-23 11:31:00,97.49,97.5,97.48,97.49,33800000.0
2008-09-23 11:32:00,97.49,97.49,97.45,97.48,104900000.0
2008-09-23 11:33:00,97.49,97.5,97.45,97.47,83900000.0
2008-09-23 11:34:00,97.47,97.51,97.455,97.51,120300000.0
2008-09-23 11:35:00,97.5,97.51,97.47,97.51,180600000.0
2008-09-23 11:36:00,97.51,97.53,97.5,97.515,108600000.0
2008-09-23 11:37:00,97.52,97.56,97.515,97.555,122300000.0
2008-09-23 11:38:00,97.55,97.55,97.525,97.53,139300000.0
2008-09-23 11:39:00,97.53,97.535,97.49,97.5,115400000.0
2008-09-23 11:40:00,97.49,97.54,97.49,97.54,92300000.0
2008-09-23 11:41:00,97.53,97.57,97.525,97.55,93500000.0
2008-09-23 11:42:00,97.56,97.6,97.56,97.57,105300000.0
2008-09-23 11:43:00,97.57,97.61,97.57,97.6,158800000.0
2008-09-23 11:44:00,97.6,97.62,97.575,97.58,216900000.0
2008-09-23 11:45:00,97.59,97.6,97.55,97.58,174700000.0
2008-09-23 11:46:00,97.58,97.595,97.54,97.56,136600000.0
2008-09-23 11:47:00,97.56,97.6,97.5,97.54,246700000.0
2008-09-23 11:48:00,97.54,97.54,97.51,97.52,249900000.0
2008-09-23 11:49:00,97.52,97.53,97.485,97.5,137500000.0
2008-09-23 11:50:00,97.5,97.51,97.47,97.5,103500000.0
2008-09-23 11:51:00,97.5,97.52,97.49,97.51,75300000.0
2008-09-23 11:52:00,97.51,97.53,97.5,97.525,115700000.0
2008-09-23 11:53:00,97.53,97.58,97.51,97.58,190400000.0
2008-09-23 11:54:00,97.58,97.6,97.57,97.59,130800000.0
2008-09-23 11:55:00,97.59,97.68,97.58,97.62,181500000.0
2008-09-23 11:56:00,97.61,97.67,97.61,97.65,207800000.0
2008-09-23 11:57:00,97.645,97.665,97.63,97.65,161600000.0
2008-09-23 11:58:00,97.655,97.695,97.65,97.685,201200000.0
2008-09-23 11:59:00,97.69,97.73,97.68,97.685,186100000.0
2008-09-23 12:00:00,97.69,97.705,97.68,97.685,84700000.0
2008-09-23 12:01:00,97.69,97.76,97.685,97.74,106200000.0
2008-09-23 12:02:00,97.75,97.76,97.73,97.73,82400000.0
2008-09-23 12:03:00,97.735,97.78,97.735,97.745,164000000.0
2008-09-23 12:04:00,97.74,97.75,97.665,97.67,234900000.0
2008-09-23 12:05:00,97.67,97.75,97.67,97.75,157900000.0
2008-09-23 12:06:00,97.74,97.75,97.71,97.72,177400000.0
2008-09-23 12:07:00,97.725,97.755,97.695,97.75,138780000.0
2008-09-23 12:08:00,97.75,97.79,97.75,97.765,98400000.0
2008-09-23 12:09:00,97.76,97.8,97.755,97.8,148000000.0
2008-09-23 12:10:00,97.8,97.83,97.775,97.79,251900000.0
2008-09-23 12:11:00,97.79,97.81,97.77,97.795,211500000.0
2008-09-23 12:12:00,97.8,97.8,97.73,97.74,125600000.0
2008-09-23 12:13:00,97.74,97.75,97.725,97.74,91100000.0
2008-09-23 12:14:00,97.74,97.76,97.72,97.73,361300000.0
2008-09-23 12:15:00,97.73,97.74,97.73,97.73,93800000.0
2008-09-23 12:16:00,97.74,97.74,97.725,97.73,67300000.0
2008-09-23 12:17:00,97.73,97.75,97.725,97.735,120300000.0
2008-09-23 12:18:00,97.73,97.735,97.72,97.72,58400000.0
2008-09-23 12:19:00,97.725,97.76,97.71,97.745,206000000.0
2008-09-23 12:20:00,97.74,97.785,97.735,97.735,183000000.0
2008-09-23 12:21:00,97.73,97.76,97.73,97.75,113600000.0
2008-09-23 12:22:00,97.755,97.795,97.75,97.77,119900000.0
2008-09-23 12:23:00,97.775,97.82,97.77,97.82,237200000.0
2008-09-23 12:24:00,97.81,97.82,97.79,97.815,176100000.0
2008-09-23 12:25:00,97.82,97.87,97.81,97.87,145800000.0
2008-09-23 12:26:00,97.87,97.89,97.84,97.88,140600000.0
2008-09-23 12:27:00,97.88,97.89,97.85,97.855,160700000.0
2008-09-23 12:28:00,97.85,97.88,97.85,97.86,74300000.0
2008-09-23 12:29:00,97.87,97.87,97.82,97.82,362500000.0
2008-09-23 12:30:00,97.82,97.83,97.78,97.815,250600000.0
2008-09-23 12:31:00,97.825,97.85,97.78,97.795,231300000.0
2008-09-23 12:32:00,97.795,97.81,97.76,97.81,174700000.0
2008-09-23 12:33:00,97.81,97.83,97.78,97.79,114700000.0
2008-09-23 12:34:00,97.79,97.79,97.7,97.71,195100000.0
2008-09-23 12:35:00,97.71,97.73,97.68,97.715,219900000.0
2008-09-23 12:36:00,97.72,97.74,97.7,97.71,196500000.0
2008-09-23 12:37:00,97.7,97.71,97.67,97.7,190800000.0
2008-09-23 12:38:00,97.7,97.72,97.7,97.72,51600000.0
2008-09-23 12:39:00,97.72,97.73,97.69,97.705,214400000.0
2008-09-23 12:40:00,97.7,97.71,97.64,97.65,220600000.0
2008-09-23 12:41:00,97.65,97.71,97.65,97.71,107000000.0
2008-09-23 12:42:00,97.71,97.74,97.7,97.72,99500000.0
2008-09-23 12:43:00,97.71,97.75,97.7,97.725,171800000.0
2008-09-23 12:44:00,97.725,97.82,97.715,97.81,181100000.0
2008-09-23 12:45:00,97.81,97.855,97.77,97.78,214800000.0
2008-09-23 12:46:00,97.78,97.83,97.74,97.83,231200000.0
2008-09-23 12:47:00,97.83,97.83,97.715,97.72,384100000.0
2008-09-23 12:48:00,97.73,97.74,97.71,97.71,188000000.0
2008-09-23 12:49:00,97.715,97.75,97.715,97.72,310400000.0
2008-09-23 12:50:00,97.72,97.79,97.72,97.78,227400000.0
2008-09-23 12:51:00,97.78,97.8,97.715,97.74,252100000.0
2008-09-23 12:52:00,97.74,97.75,97.7,97.745,295400000.0
2008-09-23 12:53:00,97.74,97.77,97.73,97.77,113900000.0
2008-09-23 12:54:00,97.76,97.77,97.735,97.74,219500000.0
2008-09-23 12:55:00,97.735,97.78,97.735,97.74,211800000.0
2008-09-23 12:56:00,97.74,97.75,97.73,97.74,62500000.0
2008-09-23 12:57:00,97.74,97.75,97.7,97.75,139800000.0
2008-09-23 12:58:00,97.75,97.785,97.74,97.775,220600000.0
2008-09-23 12:59:00,97.78,97.81,97.78,97.8,265700000.0
2008-09-23 13:00:00,97.8,97.86,97.775,97.82,206800000.0
2008-09-23 13:01:00,97.82,97.87,97.82,97.85,145000000.0
2008-09-23 13:02:00,97.84,97.86,97.81,97.825,200100000.0
2008-09-23 13:03:00,97.82,97.84,97.81,97.825,184100000.0
2008-09-23 13:04:00,97.83,97.85,97.81,97.84,174000000.0
2008-09-23 13:05:00,97.84,97.86,97.825,97.86,172200000.0
2008-09-23 13:06:00,97.86,97.885,97.785,97.79,179200000.0
2008-09-23 13:07:00,97.8,97.8,97.76,97.78,173200000.0
2008-09-23 13:08:00,97.78,97.79,97.725,97.76,172500000.0
2008-09-23 13:09:00,97.76,97.77,97.74,97.75,138700000.0
2008-09-23 13:10:00,97.76,97.78,97.75,97.76,141300000.0
2008-09-23 13:11:00,97.75,97.79,97.75,97.78,211700000.0
2008-09-23 13:12:00,97.78,97.79,97.74,97.76,168500000.0
2008-09-23 13:13:00,97.75,97.76,97.73,97.74,161600000.0
2008-09-23 13:14:00,97.735,97.76,97.71,97.73,316500000.0
2008-09-23 13:15:00,97.73,97.76,97.71,97.715,235700000.0
2008-09-23 13:16:00,97.715,97.73,97.7,97.72,297000000.0
2008-09-23 13:17:00,97.71,97.74,97.705,97.74,198700000.0
2008-09-23 13:18:00,97.74,97.775,97.72,97.755,275800000.0
2008-09-23 13:19:00,97.755,97.805,97.74,97.79,404400000.0
2008-09-23 13:20:00,97.79,97.81,97.78,97.81,144600000.0
2008-09-23 13:21:00,97.81,97.82,97.79,97.81,69100000.0
2008-09-23 13:22:00,97.81,97.86,97.81,97.835,138500000.0
2008-09-23 13:23:00,97.835,97.835,97.78,97.805,129500000.0
2008-09-23 13:24:00,97.8,97.81,97.7,97.72,261300000.0
2008-09-23 13:25:00,97.725,97.77,97.7,97.76,301200000.0
2008-09-23 13:26:00,97.76,97.76,97.73,97.74,280600000.0
2008-09-23 13:27:00,97.74,97.75,97.74,97.75,247600000.0
2008-09-23 13:28:00,97.75,97.795,97.74,97.78,246900000.0
2008-09-23 13:29:00,97.79,97.82,97.78,97.805,146000000.0
2008-09-23 13:30:00,97.805,97.81,97.76,97.77,160280001.0
2008-09-23 13:31:00,97.76,97.77,97.72,97.76,186400003.0
2008-09-23 13:32:00,97.73,97.76,97.7,97.76,314800000.0
2008-09-23 13:33:00,97.76,97.77,97.73,97.74,369200000.0
2008-09-23 13:34:00,97.74,97.76,97.73,97.76,210400000.0
2008-09-23 13:35:00,97.76,97.76,97.72,97.73,327900000.0
2008-09-23 13:36:00,97.73,97.73,97.7,97.71,389800000.0
2008-09-23 13:37:00,97.715,97.735,97.7,97.73,454300000.0
2008-09-23 13:38:00,97.73,97.785,97.72,97.74,329400000.0
2008-09-23 13:39:00,97.75,97.75,97.72,97.74,261900000.0
2008-09-23 13:40:00,97.75,97.805,97.75,97.77,277500000.0
2008-09-23 13:41:00,97.77,97.79,97.735,97.755,300500000.0
2008-09-23 13:42:00,97.755,97.79,97.745,97.755,397900000.0
2008-09-23 13:43:00,97.75,97.77,97.74,97.765,283300000.0
2008-09-23 13:44:00,97.765,97.785,97.745,97.77,240800000.0
2008-09-23 13:45:00,97.77,97.79,97.75,97.78,139300000.0
2008-09-23 13:46:00,97.78,97.785,97.74,97.75,169100000.0
2008-09-23 13:47:00,97.75,97.765,97.705,97.71,265300000.0
2008-09-23 13:48:00,97.71,97.715,97.665,97.695,283200000.0
2008-09-23 13:49:00,97.69,97.76,97.685,97.745,248800000.0
2008-09-23 13:50:00,97.73,97.79,97.73,97.785,173700000.0
2008-09-23 13:51:00,97.79,97.795,97.745,97.755,359400000.0
2008-09-23 13:52:00,97.76,97.78,97.755,97.76,253800000.0
2008-09-23 13:53:00,97.76,97.76,97.73,97.74,318800000.0
2008-09-23 13:54:00,97.74,97.78,97.74,97.77,399200000.0
2008-09-23 13:55:00,97.77,97.795,97.7,97.71,405800000.0
2008-09-23 13:56:00,97.71,97.76,97.71,97.76,243400000.0
2008-09-23 13:57:00,97.76,97.76,97.69,97.695,393100000.0
2008-09-23 13:58:00,97.695,97.725,97.685,97.72,355200000.0
2008-09-23 13:59:00,97.72,97.77,97.71,97.75,120700000.0
2008-09-23 14:00:00,97.75,97.77,97.73,97.77,250600000.0
2008-09-23 14:01:00,97.77,97.78,97.75,97.77,182100000.0
2008-09-23 14:02:00,97.77,97.78,97.74,97.77,413900000.0
2008-09-23 14:03:00,97.775,97.8,97.77,97.78,435600000.0
2008-09-23 14:04:00,97.79,97.79,97.745,97.765,614800000.0
2008-09-23 14:05:00,97.765,97.8,97.745,97.79,710300000.0
2008-09-23 14:06:00,97.785,97.795,97.68,97.68,555900000.0
2008-09-23 14:07:00,97.68,97.69,97.665,97.68,330800000.0
2008-09-23 14:08:00,97.685,97.7,97.67,97.7,336600000.0
2008-09-23 14:09:00,97.69,97.73,97.69,97.7,463200000.0
2008-09-23 14:10:00,97.7,97.735,97.69,97.735,268800000.0
2008-09-23 14:11:00,97.73,97.75,97.72,97.73,211100000.0
2008-09-23 14:12:00,97.72,97.75,97.66,97.66,514000000.0
2008-09-23 14:13:00,97.665,97.69,97.605,97.61,573900000.0
2008-09-23 14:14:00,97.61,97.625,97.565,97.57,482700000.0
2008-09-23 14:15:00,97.575,97.62,97.56,97.58,501500000.0
2008-09-23 14:16:00,97.58,97.61,97.525,97.545,336000000.0
2008-09-23 14:17:00,97.545,97.63,97.54,97.61,312600000.0
2008-09-23 14:18:00,97.605,97.65,97.6,97.62,451000000.0
2008-09-23 14:19:00,97.625,97.64,97.61,97.62,369900000.0
2008-09-23 14:20:00,97.64,97.69,97.63,97.66,292900000.0
2008-09-23 14:21:00,97.66,97.66,97.615,97.625,364700000.0
2008-09-23 14:22:00,97.625,97.65,97.605,97.605,503100000.0
2008-09-23 14:23:00,97.605,97.625,97.595,97.595,338400000.0
2008-09-23 14:24:00,97.59,97.62,97.59,97.62,323700000.0
2008-09-23 14:25:00,97.615,97.63,97.61,97.62,277900000.0
2008-09-23 14:26:00,97.62,97.62,97.59,97.6,296800000.0
2008-09-23 14:27:00,97.61,97.61,97.59,97.595,181900000.0
2008-09-23 14:28:00,97.59,97.6,97.535,97.54,402600000.0
2008-09-23 14:29:00,97.54,97.56,97.505,97.56,319000000.0
2008-09-23 14:30:00,97.56,97.63,97.56,97.6,178000000.0
2008-09-23 14:31:00,97.59,97.6,97.515,97.53,127400000.0
2008-09-23 14:32:00,97.53,97.54,97.505,97.525,319300000.0
2008-09-23 14:33:00,97.53,97.53,97.46,97.475,265900000.0
2008-09-23 14:34:00,97.47,97.58,97.47,97.57,398800000.0
2008-09-23 14:35:00,97.57,97.62,97.57,97.615,309700000.0
2008-09-23 14:36:00,97.615,97.655,97.58,97.58,404100000.0
2008-09-23 14:37:00,97.58,97.59,97.53,97.585,238500000.0
2008-09-23 14:38:00,97.59,97.615,97.56,97.605,379800000.0
2008-09-23 14:39:00,97.6,97.62,97.59,97.6,252900000.0
2008-09-23 14:40:00,97.595,97.665,97.59,97.65,272800000.0
2008-09-23 14:41:00,97.645,97.675,97.64,97.665,223300000.0
2008-09-23 14:42:00,97.665,97.715,97.655,97.67,205500000.0
2008-09-23 14:43:00,97.67,97.69,97.655,97.68,355700000.0
2008-09-23 14:44:00,97.68,97.73,97.665,97.675,358500000.0
2008-09-23 14:45:00,97.685,97.74,97.665,97.72,395600000.0
2008-09-23 14:46:00,97.725,97.735,97.7,97.7,213100000.0
2008-09-23 14:47:00,97.7,97.735,97.69,97.72,222600000.0
2008-09-23 14:48:00,97.71,97.74,97.68,97.74,443800000.0
2008-09-23 14:49:00,97.74,97.74,97.72,97.73,304500000.0
2008-09-23 14:50:00,97.725,97.745,97.715,97.725,394000000.0
2008-09-23 14:51:00,97.715,97.745,97.695,97.72,389300000.0
2008-09-23 14:52:00,97.72,97.73,97.675,97.685,344100000.0
2008-09-23 14:53:00,97.69,97.69,97.67,97.68,186100000.0
2008-09-23 14:54:00,97.68,97.68,97.645,97.65,195100000.0
2008-09-23 14:55:00,97.65,97.655,97.62,97.625,238400000.0
2008-09-23 14:56:00,97.63,97.635,97.62,97.62,110900000.0
2008-09-23 14:57:00,97.62,97.65,97.61,97.64,175700000.0
2008-09-23 14:58:00,97.64,97.64,97.58,97.58,241500000.0
2008-09-23 14:59:00,97.58,97.605,97.575,97.6,178300000.0
2008-09-23 15:00:00,97.605,97.63,97.54,97.61,355000000.0
2008-09-23 15:01:00,97.62,97.65,97.58,97.65,214800000.0
2008-09-23 15:02:00,97.65,97.68,97.61,97.615,421000000.0
2008-09-23 15:03:00,97.62,97.63,97.575,97.615,343800000.0
2008-09-23 15:04:00,97.61,97.61,97.555,97.56,289600000.0
2008-09-23 15:05:00,97.56,97.61,97.56,97.61,210500000.0
2008-09-23 15:06:00,97.615,97.64,97.61,97.625,202100000.0
2008-09-23 15:07:00,97.625,97.65,97.62,97.635,160900000.0
2008-09-23 15:08:00,97.635,97.68,97.62,97.65,205400000.0
2008-09-23 15:09:00,97.65,97.65,97.59,97.605,454300000.0
2008-09-23 15:10:00,97.605,97.64,97.605,97.62,349600000.0
2008-09-23 15:11:00,97.615,97.67,97.61,97.65,383100000.0
2008-09-23 15:12:00,97.655,97.66,97.6,97.6,255900000.0
2008-09-23 15:13:00,97.6,97.6,97.535,97.57,307200000.0
2008-09-23 15:14:00,97.575,97.59,97.51,97.525,361500000.0
2008-09-23 15:15:00,97.53,97.56,97.52,97.56,425300000.0
2008-09-23 15:16:00,97.56,97.57,97.515,97.52,261200000.0
2008-09-23 15:17:00,97.515,97.58,97.515,97.55,272700000.0
2008-09-23 15:18:00,97.55,97.63,97.54,97.63,281200000.0
2008-09-23 15:19:00,97.63,97.64,97.535,97.575,385100000.0
2008-09-23 15:20:00,97.58,97.665,97.58,97.64,389100000.0
2008-09-23 15:21:00,97.66,97.73,97.61,97.69,433000000.0
2008-09-23 15:22:00,97.69,97.72,97.68,97.7,309900000.0
2008-09-23 15:23:00,97.7,97.725,97.685,97.72,341400000.0
2008-09-23 15:24:00,97.715,97.715,97.66,97.7,415600000.0
2008-09-23 15:25:00,97.7,97.75,97.69,97.73,312000000.0
2008-09-23 15:26:00,97.73,97.785,97.725,97.77,256500000.0
2008-09-23 15:27:00,97.77,97.79,97.73,97.73,373400000.0
2008-09-23 15:28:00,97.73,97.76,97.725,97.74,303300000.0
2008-09-23 15:29:00,97.745,97.775,97.715,97.77,477700000.0
2008-09-23 15:30:00,97.77,97.84,97.77,97.815,416200000.0
2008-09-23 15:31:00,97.81,97.83,97.795,97.81,421200000.0
2008-09-23 15:32:00,97.81,97.825,97.77,97.815,420300000.0
2008-09-23 15:33:00,97.815,97.83,97.78,97.81,373500000.0
2008-09-23 15:34:00,97.81,97.815,97.75,97.75,345500000.0
2008-09-23 15:35:00,97.75,97.785,97.725,97.735,313900000.0
2008-09-23 15:36:00,97.73,97.78,97.73,97.76,386500000.0
2008-09-23 15:37:00,97.76,97.76,97.7,97.71,361400000.0
2008-09-23 15:38:00,97.71,97.73,97.7,97.71,350700000.0
2008-09-23 15:39:00,97.71,97.725,97.65,97.655,340400000.0
2008-09-23 15:40:00,97.655,97.71,97.655,97.695,348000000.0
2008-09-23 15:41:00,97.71,97.72,97.685,97.71,313600000.0
2008-09-23 15:42:00,97.71,97.75,97.71,97.75,372500000.0
2008-09-23 15:43:00,97.745,97.79,97.73,97.73,280000000.0
2008-09-23 15:44:00,97.73,97.745,97.71,97.74,314500000.0
2008-09-23 15:45:00,97.735,97.74,97.68,97.72,337600000.0
2008-09-23 15:46:00,97.71,97.775,97.685,97.765,455900000.0
2008-09-23 15:47:00,97.77,97.805,97.75,97.78,401800000.0
2008-09-23 15:48:00,97.78,97.82,97.755,97.78,380000000.0
2008-09-23 15:49:00,97.785,97.83,97.775,97.82,387800000.0
2008-09-23 15:50:00,97.81,97.85,97.795,97.84,337000000.0
2008-09-23 15:51:00,97.84,97.89,97.84,97.885,359700000.0
2008-09-23 15:52:00,97.88,97.89,97.855,97.86,322400000.0
2008-09-23 15:53:00,97.855,97.86,97.8,97.81,356200000.0
2008-09-23 15:54:00,97.81,97.845,97.795,97.825,280100000.0
2008-09-23 15:55:00,97.82,97.84,97.8,97.82,347800000.0
2008-09-23 15:56:00,97.82,97.87,97.81,97.84,458100000.0
2008-09-23 15:57:00,97.84,97.86,97.81,97.84,277800000.0
2008-09-23 15:58:00,97.84,97.84,97.8,97.82,328600000.0
2008-09-23 15:59:00,97.81,97.83,97.765,97.805,323700000.0
2008-09-23 16:00:00,97.81,97.86,97.8,97.83,223400000.0
2008-09-23 16:01:00,97.835,97.835,97.765,97.77,349400000.0
2008-09-23 16:02:00,97.77,97.79,97.7,97.71,370600000.0
2008-09-23 16:03:00,97.71,97.715,97.685,97.695,326400000.0
2008-09-23 16:04:00,97.695,97.73,97.68,97.72,308800000.0
2008-09-23 16:05:00,97.72,97.77,97.72,97.74,363100000.0
2008-09-23 16:06:00,97.73,97.74,97.705,97.715,374000000.0
2008-09-23 16:07:00,97.72,97.75,97.7,97.72,489800000.0
2008-09-23 16:08:00,97.72,97.765,97.715,97.765,239800000.0
2008-09-23 16:09:00,97.765,97.765,97.67,97.7,378400000.0
2008-09-23 16:10:00,97.7,97.7,97.645,97.65,331900000.0
2008-09-23 16:11:00,97.65,97.7,97.65,97.68,312200000.0
2008-09-23 16:12:00,97.68,97.69,97.62,97.65,423700000.0
2008-09-23 16:13:00,97.65,97.68,97.625,97.66,399200000.0
2008-09-23 16:14:00,97.66,97.685,97.655,97.655,484600000.0
2008-09-23 16:15:00,97.655,97.665,97.6,97.62,420900000.0
2008-09-23 16:16:00,97.62,97.65,97.61,97.65,252000000.0
2008-09-23 16:17:00,97.65,97.665,97.625,97.65,440500000.0
2008-09-23 16:18:00,97.645,97.7,97.625,97.65,387100000.0
2008-09-23 16:19:00,97.65,97.675,97.635,97.675,412700000.0
2008-09-23 16:20:00,97.675,97.68,97.59,97.59,410400000.0
2008-09-23 16:21:00,97.595,97.665,97.59,97.66,452000000.0
2008-09-23 16:22:00,97.665,97.68,97.635,97.67,350500000.0
2008-09-23 16:23:00,97.67,97.67,97.625,97.655,347500000.0
2008-09-23 16:24:00,97.655,97.7,97.655,97.665,395000000.0
2008-09-23 16:25:00,97.67,97.7,97.65,97.655,376700000.0
2008-09-23 16:26:00,97.66,97.72,97.66,97.715,273900000.0
2008-09-23 16:27:00,97.715,97.76,97.69,97.69,203000000.0
2008-09-23 16:28:00,97.69,97.77,97.68,97.755,408500000.0
2008-09-23 16:29:00,97.75,97.76,97.725,97.76,403600000.0
2008-09-23 16:30:00,97.755,97.815,97.735,97.79,485200000.0
2008-09-23 16:31:00,97.805,97.83,97.75,97.825,346600000.0
2008-09-23 16:32:00,97.825,97.855,97.81,97.82,338900000.0
2008-09-23 16:33:00,97.82,97.865,97.82,97.83,473900000.0
2008-09-23 16:34:00,97.84,97.845,97.82,97.84,262600000.0
2008-09-23 16:35:00,97.845,97.845,97.75,97.785,368700000.0
2008-09-23 16:36:00,97.775,97.78,97.75,97.765,383300000.0
2008-09-23 16:37:00,97.76,97.82,97.75,97.795,307600000.0
2008-09-23 16:38:00,97.795,97.82,97.715,97.74,362900000.0
2008-09-23 16:39:00,97.73,97.73,97.705,97.73,326700000.0
2008-09-23 16:40:00,97.735,97.775,97.72,97.775,268200000.0
2008-09-23 16:41:00,97.77,97.77,97.72,97.74,311500000.0
2008-09-23 16:42:00,97.735,97.74,97.71,97.71,233700000.0
2008-09-23 16:43:00,97.71,97.73,97.69,97.695,291500000.0
2008-09-23 16:44:00,97.69,97.71,97.665,97.695,415000000.0
2008-09-23 16:45:00,97.695,97.71,97.675,97.705,448400000.0
2008-09-23 16:46:00,97.7,97.71,97.655,97.66,478600000.0
2008-09-23 16:47:00,97.66,97.695,97.65,97.665,401400000.0
2008-09-23 16:48:00,97.67,97.68,97.62,97.635,455300000.0
2008-09-23 16:49:00,97.635,97.69,97.635,97.685,366200000.0
2008-09-23 16:50:00,97.685,97.695,97.625,97.63,436700000.0
2008-09-23 16:51:00,97.635,97.65,97.605,97.62,340000000.0
2008-09-23 16:52:00,97.62,97.65,97.605,97.61,223400000.0
2008-09-23 16:53:00,97.615,97.64,97.61,97.63,320800000.0
2008-09-23 16:54:00,97.63,97.63,97.605,97.625,422300000.0
2008-09-23 16:55:00,97.62,97.69,97.61,97.65,283400000.0
2008-09-23 16:56:00,97.64,97.68,97.64,97.67,372900000.0
2008-09-23 16:57:00,97.67,97.71,97.655,97.69,350500000.0
2008-09-23 16:58:00,97.69,97.695,97.66,97.675,311900000.0
2008-09-23 16:59:00,97.675,97.74,97.67,97.73,389500000.0
2008-09-23 17:00:00,97.74,97.75,97.705,97.725,398000000.0
2008-09-23 17:01:00,97.73,97.785,97.72,97.775,363000000.0
2008-09-23 17:02:00,97.76,97.785,97.76,97.77,330500000.0
2008-09-23 17:03:00,97.775,97.82,97.77,97.77,358100000.0
2008-09-23 17:04:00,97.765,97.795,97.735,97.745,335200000.0
2008-09-23 17:05:00,97.745,97.77,97.695,97.72,402500000.0
2008-09-23 17:06:00,97.715,97.73,97.685,97.7,385100000.0
2008-09-23 17:07:00,97.7,97.73,97.675,97.705,427800000.0
2008-09-23 17:08:00,97.71,97.75,97.69,97.7,433700000.0
2008-09-23 17:09:00,97.71,97.78,97.71,97.75,482900000.0
2008-09-23 17:10:00,97.75,97.76,97.72,97.725,341600000.0
2008-09-23 17:11:00,97.725,97.74,97.68,97.73,475800000.0
2008-09-23 17:12:00,97.73,97.8,97.705,97.78,405900000.0
2008-09-23 17:13:00,97.79,97.795,97.76,97.78,400500000.0
2008-09-23 17:14:00,97.78,97.86,97.78,97.85,432700000.0
2008-09-23 17:15:00,97.85,97.93,97.82,97.89,436500000.0
2008-09-23 17:16:00,97.895,97.91,97.855,97.855,404500000.0
2008-09-23 17:17:00,97.855,97.855,97.755,97.78,366800000.0
2008-09-23 17:18:00,97.78,97.79,97.72,97.765,403900000.0
2008-09-23 17:19:00,97.765,97.785,97.75,97.76,413100000.0
2008-09-23 17:20:00,97.77,97.77,97.705,97.72,420800000.0
2008-09-23 17:21:00,97.72,97.78,97.72,97.78,265300000.0
2008-09-23 17:22:00,97.775,97.775,97.745,97.76,202500000.0
2008-09-23 17:23:00,97.76,97.785,97.76,97.78,221000000.0
2008-09-23 17:24:00,97.78,97.79,97.705,97.71,450700000.0
2008-09-23 17:25:00,97.715,97.725,97.675,97.69,376000000.0
2008-09-23 17:26:00,97.69,97.79,97.69,97.76,196800000.0
2008-09-23 17:27:00,97.77,97.78,97.64,97.64,209200000.0
2008-09-23 17:28:00,97.65,97.7,97.63,97.65,148100000.0
2008-09-23 17:29:00,97.65,97.71,97.645,97.68,214800000.0
2008-09-23 17:30:00,97.68,97.7,97.66,97.69,102400000.0
2008-09-23 17:31:00,97.68,97.68,97.63,97.66,152400000.0
2008-09-23 17:32:00,97.66,97.71,97.65,97.67,150200000.0
2008-09-23 17:33:00,97.67,97.685,97.62,97.68,270300000.0
2008-09-23 17:34:00,97.68,97.69,97.64,97.67,360000000.0
2008-09-23 17:35:00,97.675,97.68,97.65,97.655,233700000.0
2008-09-23 17:36:00,97.655,97.725,97.655,97.68,300500000.0
2008-09-23 17:37:00,97.68,97.71,97.665,97.67,275700000.0
2008-09-23 17:38:00,97.67,97.715,97.66,97.705,362200000.0
2008-09-23 17:39:00,97.705,97.805,97.695,97.78,384800000.0
2008-09-23 17:40:00,97.78,97.78,97.74,97.745,213400000.0
2008-09-23 17:41:00,97.75,97.795,97.745,97.78,393000000.0
2008-09-23 17:42:00,97.785,97.795,97.755,97.755,232200000.0
2008-09-23 17:43:00,97.76,97.78,97.74,97.755,235700000.0
2008-09-23 17:44:00,97.755,97.76,97.695,97.71,489100000.0
2008-09-23 17:45:00,97.71,97.72,97.62,97.625,356500000.0
2008-09-23 17:46:00,97.63,97.68,97.62,97.66,241300000.0
2008-09-23 17:47:00,97.66,97.7,97.64,97.68,263700000.0
2008-09-23 17:48:00,97.68,97.7,97.66,97.67,307600000.0
2008-09-23 17:49:00,97.67,97.68,97.64,97.66,203900000.0
2008-09-23 17:50:00,97.66,97.73,97.65,97.705,299400000.0
2008-09-23 17:51:00,97.72,97.725,97.68,97.71,282800000.0
2008-09-23 17:52:00,97.71,97.795,97.69,97.78,349700000.0
2008-09-23 17:53:00,97.795,97.845,97.77,97.78,421800000.0
2008-09-23 17:54:00,97.78,97.78,97.705,97.73,315700000.0
2008-09-23 17:55:00,97.73,97.75,97.715,97.735,168900000.0
2008-09-23 17:56:00,97.735,97.82,97.73,97.81,226000000.0
2008-09-23 17:57:00,97.805,97.85,97.795,97.84,154100000.0
2008-09-23 17:58:00,97.84,97.88,97.795,97.8,405100000.0
2008-09-23 17:59:00,97.79,97.8,97.745,97.755,296500000.0
2008-09-23 18:00:00,97.755,97.79,97.75,97.78,222500000.0
2008-09-23 18:01:00,97.78,97.78,97.74,97.75,151400000.0
2008-09-23 18:02:00,97.75,97.76,97.72,97.72,126900000.0
2008-09-23 18:03:00,97.73,97.76,97.72,97.74,79500000.0
2008-09-23 18:04:00,97.74,97.78,97.69,97.715,281400000.0
2008-09-23 18:05:00,97.72,97.74,97.715,97.73,168900000.0
2008-09-23 18:06:00,97.73,97.75,97.72,97.74,138100000.0
2008-09-23 18:07:00,97.745,97.83,97.74,97.825,155300000.0
2008-09-23 18:08:00,97.825,97.825,97.775,97.785,117700000.0
2008-09-23 18:09:00,97.78,97.83,97.77,97.825,230400000.0
2008-09-23 18:10:00,97.83,97.83,97.775,97.815,328600000.0
2008-09-23 18:11:00,97.815,97.815,97.75,97.765,276400000.0
2008-09-23 18:12:00,97.77,97.79,97.74,97.75,98000000.0
2008-09-23 18:13:00,97.75,97.765,97.74,97.74,146300000.0
2008-09-23 18:14:00,97.74,97.78,97.73,97.76,107000000.0
2008-09-23 18:15:00,97.76,97.77,97.72,97.73,98900000.0
2008-09-23 18:16:00,97.73,97.77,97.73,97.74,138900000.0
2008-09-23 18:17:00,97.75,97.77,97.73,97.74,109900000.0
2008-09-23 18:18:00,97.74,97.77,97.7,97.7,149800000.0
2008-09-23 18:19:00,97.705,97.73,97.69,97.7,50500000.0
2008-09-23 18:20:00,97.7,97.72,97.68,97.72,58000000.0
2008-09-23 18:21:00,97.72,97.73,97.69,97.69,85200000.0
2008-09-23 18:22:00,97.69,97.7,97.65,97.69,129500000.0
2008-09-23 18:23:00,97.69,97.72,97.69,97.69,144700000.0
2008-09-23 18:24:00,97.69,97.715,97.69,97.705,118400000.0
2008-09-23 18:25:00,97.7,97.75,97.7,97.75,102400000.0
2008-09-23 18:26:00,97.74,97.765,97.72,97.72,101400000.0
2008-09-23 18:27:00,97.72,97.75,97.72,97.74,66000000.0
2008-09-23 18:28:00,97.74,97.77,97.73,97.76,94800000.0
2008-09-23 18:29:00,97.77,97.77,97.7,97.74,108900000.0
2008-09-23 18:30:00,97.74,97.75,97.71,97.71,63300000.0
2008-09-23 18:31:00,97.72,97.72,97.66,97.68,140500000.0
2008-09-23 18:32:00,97.67,97.71,97.66,97.7,162400000.0
2008-09-23 18:33:00,97.7,97.7,97.62,97.635,111000000.0
2008-09-23 18:34:00,97.63,97.64,97.61,97.63,71300000.0
2008-09-23 18:35:00,97.63,97.65,97.61,97.63,97500000.0
2008-09-23 18:36:00,97.63,97.64,97.59,97.6,44000000.0
2008-09-23 18:37:00,97.59,97.69,97.59,97.64,123600000.0
2008-09-23 18:38:00,97.635,97.64,97.59,97.61,158500000.0
2008-09-23 18:39:00,97.635,97.67,97.63,97.64,70300000.0
2008-09-23 18:40:00,97.64,97.68,97.62,97.675,159800000.0
2008-09-23 18:41:00,97.675,97.675,97.65,97.66,70800000.0
2008-09-23 18:42:00,97.66,97.67,97.61,97.63,308799998.0
2008-09-23 18:43:00,97.63,97.66,97.62,97.62,181500000.0
2008-09-23 18:44:00,97.62,97.63,97.57,97.59,274600000.0
2008-09-23 18:45:00,97.595,97.62,97.58,97.6,255400000.0
2008-09-23 18:46:00,97.605,97.655,97.605,97.64,276800000.0
2008-09-23 18:47:00,97.63,97.66,97.625,97.66,200900000.0
2008-09-23 18:48:00,97.665,97.69,97.63,97.69,264800000.0
2008-09-23 18:49:00,97.69,97.7,97.655,97.68,415200000.0
2008-09-23 18:50:00,97.695,97.72,97.675,97.715,308100000.0
2008-09-23 18:51:00,97.725,97.725,97.68,97.68,111900000.0
2008-09-23 18:52:00,97.685,97.72,97.675,97.7,219600000.0
2008-09-23 18:53:00,97.695,97.7,97.585,97.63,202000000.0
2008-09-23 18:54:00,97.62,97.655,97.59,97.615,342000000.0
2008-09-23 18:55:00,97.61,97.66,97.61,97.625,300500000.0
2008-09-23 18:56:00,97.62,97.64,97.595,97.625,247800000.0
2008-09-23 18:57:00,97.625,97.655,97.615,97.645,267900000.0
2008-09-23 18:58:00,97.65,97.68,97.635,97.68,162700000.0
2008-09-23 18:59:00,97.68,97.685,97.63,97.665,260000000.0
2008-09-23 19:00:00,97.67,97.67,97.57,97.57,335000000.0
2008-09-23 19:01:00,97.57,97.59,97.545,97.55,268200000.0
2008-09-23 19:02:00,97.545,97.555,97.505,97.51,263800000.0
2008-09-23 19:03:00,97.505,97.55,97.47,97.47,298400000.0
2008-09-23 19:04:00,97.475,97.52,97.435,97.435,372900000.0
2008-09-23 19:05:00,97.435,97.455,97.385,97.39,235600000.0
2008-09-23 19:06:00,97.395,97.435,97.3,97.31,209900000.0
2008-09-23 19:07:00,97.31,97.36,97.295,97.33,184300000.0
2008-09-23 19:08:00,97.33,97.355,97.32,97.32,175200000.0
2008-09-23 19:09:00,97.325,97.4,97.315,97.4,183800000.0
2008-09-23 19:10:00,97.4,97.41,97.37,97.4,155800000.0
2008-09-23 19:11:00,97.4,97.425,97.34,97.35,155500000.0
2008-09-23 19:12:00,97.35,97.36,97.27,97.29,145000000.0
2008-09-23 19:13:00,97.29,97.34,97.27,97.34,189600000.0
2008-09-23 19:14:00,97.35,97.35,97.26,97.29,263700000.0
2008-09-23 19:15:00,97.285,97.31,97.24,97.295,198200000.0
2008-09-23 19:16:00,97.29,97.35,97.275,97.345,146100000.0
2008-09-23 19:17:00,97.34,97.36,97.32,97.33,166200000.0
2008-09-23 19:18:00,97.325,97.34,97.28,97.3,161500000.0
2008-09-23 19:19:00,97.305,97.31,97.265,97.27,214900000.0
2008-09-23 19:20:00,97.275,97.3,97.23,97.26,353200000.0
2008-09-23 19:21:00,97.265,97.305,97.265,97.27,368000000.0
2008-09-23 19:22:00,97.27,97.275,97.25,97.27,265600000.0
2008-09-23 19:23:00,97.27,97.315,97.27,97.31,291200000.0
2008-09-23 19:24:00,97.31,97.35,97.31,97.34,233500000.0
2008-09-23 19:25:00,97.33,97.37,97.305,97.37,383100000.0
2008-09-23 19:26:00,97.365,97.37,97.35,97.36,212400000.0
2008-09-23 19:27:00,97.36,97.41,97.325,97.33,362200000.0
2008-09-23 19:28:00,97.33,97.375,97.315,97.335,257300000.0
2008-09-23 19:29:00,97.335,97.34,97.26,97.26,243200000.0
2008-09-23 19:30:00,97.26,97.29,97.22,97.29,594000001.0
2008-09-23 19:31:00,97.29,97.345,97.255,97.28,328800000.0
2008-09-23 19:32:00,97.28,97.28,97.24,97.24,253000000.0
2008-09-23 19:33:00,97.245,97.28,97.21,97.225,263400000.0
2008-09-23 19:34:00,97.23,97.25,97.22,97.22,150300000.0
2008-09-23 19:35:00,97.225,97.25,97.2,97.22,210100000.0
2008-09-23 19:36:00,97.22,97.25,97.18,97.18,145500000.0
2008-09-23 19:37:00,97.18,97.24,97.18,97.22,235400000.0
2008-09-23 19:38:00,97.22,97.27,97.21,97.25,243000000.0
2008-09-23 19:39:00,97.25,97.29,97.25,97.29,101400000.0
2008-09-23 19:40:00,97.29,97.29,97.28,97.28,21200000.0
2008-09-23 19:41:00,97.29,97.29,97.24,97.25,85800000.0
2008-09-23 19:42:00,97.25,97.26,97.23,97.25,137400000.0
2008-09-23 19:43:00,97.245,97.25,97.195,97.24,198200000.0
2008-09-23 19:44:00,97.24,97.25,97.2,97.23,124500000.0
2008-09-23 19:45:00,97.23,97.23,97.18,97.19,160800000.0
2008-09-23 19:46:00,97.19,97.25,97.19,97.23,211000000.0
2008-09-23 19:47:00,97.22,97.24,97.19,97.2,195000000.0
2008-09-23 19:48:00,97.19,97.2,97.155,97.2,310600000.0
2008-09-23 19:49:00,97.19,97.24,97.18,97.24,316300000.0
2008-09-23 19:50:00,97.24,97.24,97.19,97.2,240100000.0
2008-09-23 19:51:00,97.2,97.22,97.18,97.2,221700000.0
2008-09-23 19:52:00,97.2,97.215,97.13,97.15,294300000.0
2008-09-23 19:53:00,97.15,97.17,97.11,97.14,259280000.0
2008-09-23 19:54:00,97.14,97.18,97.125,97.155,240500000.0
2008-09-23 19:55:00,97.16,97.185,97.15,97.16,303800000.0
2008-09-23 19:56:00,97.165,97.2,97.105,97.16,390900000.0
2008-09-23 19:57:00,97.17,97.19,97.14,97.17,322400000.0
2008-09-23 19:58:00,97.17,97.22,97.16,97.22,391400000.0
2008-09-23 19:59:00,97.22,97.3,97.2,97.27,384500000.0
2008-09-23 20:00:00,97.275,97.33,97.225,97.31,236000000.0
2008-09-23 20:01:00,97.315,97.35,97.295,97.34,348700000.0
2008-09-23 20:02:00,97.34,97.38,97.3,97.38,273700000.0
2008-09-23 20:03:00,97.385,97.44,97.38,97.42,216900000.0
2008-09-23 20:04:00,97.42,97.42,97.35,97.36,247500000.0
2008-09-23 20:05:00,97.36,97.45,97.36,97.45,234900000.0
2008-09-23 20:06:00,97.45,97.47,97.42,97.46,299400000.0
2008-09-23 20:07:00,97.46,97.46,97.33,97.36,203000000.0
2008-09-23 20:08:00,97.37,97.44,97.37,97.42,263800000.0
2008-09-23 20:09:00,97.42,97.48,97.395,97.465,275400000.0
2008-09-23 20:10:00,97.465,97.48,97.37,97.42,289600000.0
2008-09-23 20:11:00,97.42,97.47,97.385,97.46,186800000.0
2008-09-23 20:12:00,97.47,97.47,97.4,97.45,227900000.0
2008-09-23 20:13:00,97.46,97.46,97.34,97.385,251400000.0
2008-09-23 20:14:00,97.38,97.4,97.355,97.37,282400000.0
2008-09-23 20:15:00,97.37,97.385,97.27,97.32,330800000.0
2008-09-23 20:16:00,97.32,97.345,97.3,97.31,271400000.0
2008-09-23 20:17:00,97.31,97.33,97.24,97.33,245100000.0
2008-09-23 20:18:00,97.33,97.415,97.33,97.39,277800000.0
2008-09-23 20:19:00,97.395,97.405,97.38,97.39,90900000.0
2008-09-23 20:20:00,97.39,97.4,97.37,97.385,259600000.0
2008-09-23 20:21:00,97.385,97.39,97.365,97.375,194500000.0
2008-09-23 20:22:00,97.375,97.375,97.365,97.37,114500000.0
2008-09-23 20:23:00,97.37,97.37,97.31,97.335,329100000.0
2008-09-23 20:24:00,97.335,97.345,97.31,97.33,252300000.0
2008-09-23 20:25:00,97.33,97.345,97.32,97.33,221100000.0
2008-09-23 20:26:00,97.335,97.39,97.325,97.36,156800000.0
2008-09-23 20:27:00,97.37,97.4,97.36,97.4,135100000.0
2008-09-23 20:28:00,97.39,97.43,97.39,97.4,98200000.0
2008-09-23 20:29:00,97.4,97.42,97.345,97.375,242500000.0
2008-09-23 20:30:00,97.38,97.455,97.38,97.455,271600000.0
2008-09-23 20:31:00,97.46,97.48,97.43,97.44,209800000.0
2008-09-23 20:32:00,97.435,97.47,97.43,97.445,148700000.0
2008-09-23 20:33:00,97.44,97.445,97.39,97.41,242300000.0
2008-09-23 20:34:00,97.41,97.42,97.385,97.41,177400000.0
2008-09-23 20:35:00,97.41,97.42,97.39,97.42,116600000.0
2008-09-23 20:36:00,97.43,97.44,97.4,97.43,61300000.0
2008-09-23 20:37:00,97.43,97.43,97.38,97.4,104500000.0
2008-09-23 20:38:00,97.4,97.405,97.36,97.4,149300000.0
2008-09-23 20:39:00,97.4,97.445,97.375,97.445,312900000.0
2008-09-23 20:40:00,97.445,97.48,97.44,97.46,199600000.0
2008-09-23 20:41:00,97.455,97.455,97.4,97.455,182100000.0
2008-09-23 20:42:00,97.45,97.485,97.435,97.455,218800000.0
2008-09-23 20:43:00,97.445,97.45,97.41,97.445,148900000.0
2008-09-23 20:44:00,97.44,97.485,97.435,97.465,102000000.0
2008-09-23 20:45:00,97.465,97.465,97.38,97.42,154200000.0
2008-09-23 20:46:00,97.42,97.46,97.415,97.45,198800000.0
2008-09-23 20:47:00,97.455,97.46,97.435,97.44,92400000.0
2008-09-23 20:48:00,97.44,97.535,97.44,97.475,287200000.0
2008-09-23 20:49:00,97.47,97.5,97.435,97.485,280700000.0
2008-09-23 20:50:00,97.48,97.53,97.47,97.5,210400000.0
2008-09-23 20:51:00,97.495,97.505,97.45,97.5,206200000.0
2008-09-23 20:52:00,97.495,97.5,97.44,97.45,192400000.0
2008-09-23 20:53:00,97.45,97.46,97.42,97.43,229700000.0
2008-09-23 20:54:00,97.43,97.435,97.415,97.415,54800000.0
2008-09-23 20:55:00,97.415,97.425,97.38,97.4,244100000.0
2008-09-23 20:56:00,97.4,97.48,97.385,97.465,226100000.0
2008-09-23 20:57:00,97.465,97.475,97.43,97.465,267700000.0
2008-09-23 20:58:00,97.46,97.47,97.41,97.41,142200000.0
2008-09-23 20:59:00,97.41,97.43,97.39,97.39,159700000.0
2008-09-23 21:00:00,97.39,97.405,97.375,97.4,160500000.0
2008-09-23 21:01:00,97.415,97.42,97.39,97.39,73700000.0
2008-09-23 21:02:00,97.39,97.415,97.39,97.405,104700000.0
2008-09-23 21:03:00,97.405,97.44,97.4,97.425,97000000.0
2008-09-23 21:04:00,97.43,97.455,97.41,97.41,99100000.0
2008-09-23 21:05:00,97.42,97.44,97.39,97.41,162600000.0
2008-09-23 21:06:00,97.41,97.44,97.395,97.44,185100000.0
2008-09-23 21:07:00,97.435,97.455,97.385,97.42,169000000.0
2008-09-23 21:08:00,97.43,97.45,97.415,97.43,120900000.0
2008-09-23 21:09:00,97.425,97.43,97.4,97.405,133500000.0
2008-09-23 21:10:00,97.41,97.42,97.38,97.405,92500000.0
2008-09-23 21:11:00,97.405,97.43,97.395,97.42,80200000.0
2008-09-23 21:12:00,97.42,97.44,97.42,97.435,90400000.0
2008-09-23 21:13:00,97.435,97.47,97.435,97.445,79800000.0
2008-09-23 21:14:00,97.45,97.465,97.44,97.455,95500000.0
2008-09-23 21:15:00,97.455,97.475,97.45,97.455,72800000.0
2008-09-23 21:16:00,97.465,97.525,97.465,97.515,146200000.0
2008-09-23 21:17:00,97.515,97.55,97.515,97.54,84200000.0
2008-09-23 21:18:00,97.54,97.56,97.535,97.56,85500000.0
2008-09-23 21:19:00,97.555,97.56,97.49,97.505,126500000.0
2008-09-23 21:20:00,97.51,97.545,97.51,97.535,110300000.0
2008-09-23 21:21:00,97.53,97.535,97.47,97.49,122600000.0
2008-09-23 21:22:00,97.485,97.485,97.44,97.465,156900000.0
2008-09-23 21:23:00,97.46,97.49,97.425,97.48,153700000.0
2008-09-23 21:24:00,97.485,97.49,97.45,97.45,49700000.0
2008-09-23 21:25:00,97.445,97.46,97.41,97.46,171000000.0
2008-09-23 21:26:00,97.46,97.46,97.43,97.45,172900000.0
2008-09-23 21:27:00,97.45,97.465,97.435,97.44,86400000.0
2008-09-23 21:28:00,97.435,97.465,97.39,97.42,144200000.0
2008-09-23 21:29:00,97.415,97.44,97.4,97.41,101400000.0
2008-09-23 21:30:00,97.41,97.475,97.41,97.42,121300000.0
2008-09-23 21:31:00,97.42,97.45,97.415,97.43,132700000.0
2008-09-23 21:32:00,97.425,97.465,97.385,97.465,174400000.0
2008-09-23 21:33:00,97.465,97.48,97.425,97.48,146500000.0
2008-09-23 21:34:00,97.47,97.525,97.47,97.5,130600000.0
2008-09-23 21:35:00,97.505,97.515,97.415,97.43,166300000.0
2008-09-23 21:36:00,97.43,97.43,97.385,97.385,179600000.0
2008-09-23 21:37:00,97.38,97.405,97.315,97.35,175700000.0
2008-09-23 21:38:00,97.345,97.36,97.34,97.35,72400000.0
2008-09-23 21:39:00,97.35,97.37,97.34,97.34,90200000.0
2008-09-23 21:40:00,97.345,97.385,97.315,97.38,125400000.0
2008-09-23 21:41:00,97.375,97.385,97.345,97.345,82500000.0
2008-09-23 21:42:00,97.34,97.355,97.325,97.35,73200000.0
2008-09-23 21:43:00,97.34,97.36,97.33,97.34,102600000.0
2008-09-23 21:44:00,97.345,97.345,97.31,97.31,80900000.0
2008-09-23 21:45:00,97.295,97.295,97.24,97.265,203800000.0
2008-09-23 21:46:00,97.26,97.275,97.22,97.24,162200000.0
2008-09-23 21:47:00,97.26,97.3,97.23,97.27,210100000.0
2008-09-23 21:48:00,97.275,97.295,97.24,97.27,144800000.0
2008-09-23 21:49:00,97.275,97.295,97.25,97.275,136300000.0
2008-09-23 21:50:00,97.275,97.32,97.275,97.315,75000000.0
2008-09-23 21:51:00,97.32,97.34,97.31,97.33,138400000.0
2008-09-23 21:52:00,97.33,97.34,97.31,97.325,67900000.0
2008-09-23 21:53:00,97.33,97.335,97.305,97.335,100500000.0
2008-09-23 21:54:00,97.34,97.36,97.325,97.34,113400000.0
2008-09-23 21:55:00,97.34,97.355,97.31,97.31,75600000.0
2008-09-23 21:56:00,97.315,97.315,97.29,97.305,58200000.0
2008-09-23 21:57:00,97.31,97.34,97.31,97.315,101900000.0
2008-09-23 21:58:00,97.33,97.34,97.325,97.33,34700000.0
2008-09-23 21:59:00,97.33,97.335,97.3,97.3,76700000.0
2008-09-23 22:00:00,97.31,97.31,97.27,97.29,78000000.0
2008-09-23 22:01:00,97.29,97.31,97.285,97.29,67700000.0
2008-09-23 22:02:00,97.29,97.29,97.255,97.265,56700000.0
2008-09-23 22:03:00,97.27,97.285,97.25,97.285,81900000.0
2008-09-23 22:04:00,97.29,97.315,97.29,97.305,58000000.0
2008-09-23 22:05:00,97.3,97.3,97.285,97.29,32900000.0
2008-09-23 22:06:00,97.285,97.3,97.285,97.29,15700000.0
2008-09-23 22:07:00,97.305,97.345,97.295,97.34,102000000.0
2008-09-23 22:08:00,97.34,97.365,97.315,97.325,142500000.0
2008-09-23 22:09:00,97.32,97.35,97.32,97.34,60500000.0
2008-09-23 22:10:00,97.34,97.34,97.29,97.295,79000000.0
2008-09-23 22:11:00,97.295,97.325,97.29,97.315,109200000.0
2008-09-23 22:12:00,97.315,97.315,97.29,97.3,68600000.0
2008-09-23 22:13:00,97.31,97.325,97.285,97.285,73900000.0
2008-09-23 22:14:00,97.3,97.305,97.265,97.3,79800000.0
2008-09-23 22:15:00,97.3,97.32,97.24,97.28,54600000.0
2008-09-23 22:16:00,97.28,97.31,97.27,97.31,28500000.0
2008-09-23 22:17:00,97.3,97.31,97.23,97.245,160900000.0
2008-09-23 22:18:00,97.24,97.27,97.205,97.22,114700000.0
2008-09-23 22:19:00,97.23,97.24,97.2,97.205,103100000.0
2008-09-23 22:20:00,97.215,97.265,97.205,97.235,86400000.0
2008-09-23 22:21:00,97.24,97.255,97.235,97.235,31500000.0
2008-09-23 22:22:00,97.215,97.23,97.2,97.205,50400000.0
2008-09-23 22:23:00,97.21,97.225,97.195,97.2,44300000.0
2008-09-23 22:24:00,97.19,97.205,97.17,97.185,64700000.0
2008-09-23 22:25:00,97.17,97.185,97.165,97.175,29800000.0
2008-09-23 22:26:00,97.18,97.19,97.15,97.16,80800000.0
2008-09-23 22:27:00,97.175,97.18,97.115,97.115,78400000.0
2008-09-23 22:28:00,97.11,97.135,97.105,97.125,71800000.0
2008-09-23 22:29:00,97.12,97.125,97.075,97.09,130500000.0
2008-09-23 22:30:00,97.085,97.125,97.075,97.105,112800000.0
2008-09-23 22:31:00,97.125,97.15,97.105,97.135,136500000.0
2008-09-23 22:32:00,97.135,97.155,97.11,97.155,100400000.0
2008-09-23 22:33:00,97.165,97.19,97.155,97.19,77700000.0
2008-09-23 22:34:00,97.19,97.22,97.185,97.205,52600000.0
2008-09-23 22:35:00,97.205,97.235,97.19,97.21,81000000.0
2008-09-23 22:36:00,97.2,97.215,97.175,97.21,60100000.0
2008-09-23 22:37:00,97.21,97.27,97.21,97.23,99800000.0
2008-09-23 22:38:00,97.23,97.245,97.19,97.19,127500000.0
2008-09-23 22:39:00,97.19,97.23,97.15,97.19,178200000.0
2008-09-23 22:40:00,97.18,97.195,97.135,97.185,137000000.0
2008-09-23 22:41:00,97.18,97.185,97.155,97.165,81700000.0
2008-09-23 22:42:00,97.17,97.19,97.17,97.18,29400000.0
2008-09-23 22:43:00,97.185,97.2,97.18,97.18,49200000.0
2008-09-23 22:44:00,97.18,97.2,97.175,97.19,25200000.0
2008-09-23 22:45:00,97.2,97.225,97.18,97.18,49200000.0
2008-09-23 22:46:00,97.165,97.165,97.145,97.145,58700000.0
2008-09-23 22:47:00,97.145,97.165,97.145,97.15,21000000.0
2008-09-23 22:48:00,97.14,97.165,97.135,97.155,43100000.0
2008-09-23 22:49:00,97.165,97.255,97.155,97.22,118600000.0
2008-09-23 22:50:00,97.215,97.215,97.205,97.21,21000000.0
2008-09-23 22:51:00,97.2,97.23,97.195,97.215,95800000.0
2008-09-23 22:52:00,97.23,97.27,97.225,97.26,46100000.0
2008-09-23 22:53:00,97.26,97.26,97.255,97.255,10500000.0
2008-09-23 22:54:00,97.25,97.25,97.21,97.215,29400000.0
2008-09-23 22:55:00,97.215,97.25,97.21,97.235,58700000.0
2008-09-23 22:56:00,97.24,97.25,97.16,97.17,90400000.0
2008-09-23 22:57:00,97.165,97.2,97.16,97.18,48300000.0
2008-09-23 22:58:00,97.17,97.185,97.145,97.145,63000000.0
2008-09-23 22:59:00,97.14,97.17,97.14,97.16,12600000.0
2008-09-23 23:00:00,97.155,97.155,97.03,97.05,144800000.0
2008-09-23 23:01:00,97.07,97.07,97.03,97.04,112299997.0
2008-09-23 23:02:00,97.065,97.065,97.065,97.065,1000000.0
2008-09-23 23:03:00,97.08,97.125,97.055,97.08,58200000.0
2008-09-23 23:04:00,97.07,97.08,97.065,97.08,23000000.0
2008-09-23 23:05:00,97.065,97.065,97.04,97.055,23600000.0
2008-09-23 23:06:00,97.06,97.07,97.06,97.07,4000000.0
2008-09-23 23:07:00,97.08,97.08,97.06,97.06,223599999.0
2008-09-23 23:08:00,97.06,97.06,97.06,97.06,466200000.0
2008-09-23 23:09:00,97.06,97.06,97.06,97.06,336700000.0
2008-09-23 23:10:00,97.06,97.06,97.06,97.06,103600000.0
2008-09-23 23:11:00,97.06,97.06,97.06,97.06,155400000.0
2008-09-23 23:12:00,96.95,97.03,96.925,97.03,167999999.0
2008-09-23 23:13:00,97.03,97.04,97.01,97.03,15000000.0
2008-09-23 23:14:00,97.04,97.04,97.03,97.03,7000000.0
2008-09-23 23:15:00,97.02,97.03,97.02,97.03,6000000.0
2008-09-23 23:16:00,97.05,97.06,97.03,97.06,12000000.0
2008-09-23 23:17:00,97.06,97.06,97.03,97.05,15000000.0
2008-09-23 23:18:00,97.06,97.06,97.05,97.05,13000000.0
2008-09-23 23:19:00,97.05,97.06,96.985,97.04,28600000.0
2008-09-23 23:20:00,97.035,97.04,97.035,97.04,3000000.0
2008-09-23 23:21:00,97.045,97.065,97.045,97.055,18000000.0
2008-09-23 23:22:00,97.05,97.075,97.05,97.06,18000000.0
2008-09-23 23:23:00,97.06,97.07,97.06,97.065,12000000.0
2008-09-23 23:24:00,97.065,97.065,97.065,97.065,3000000.0
2008-09-23 23:25:00,97.065,97.08,97.065,97.07,11000000.0
2008-09-23 23:26:00,97.07,97.085,97.055,97.06,20000000.0
2008-09-23 23:27:00,97.065,97.09,97.065,97.085,9000000.0
2008-09-23 23:28:00,97.1,97.1,97.065,97.08,6000000.0
2008-09-23 23:29:00,97.085,97.105,97.01,97.06,69800000.0
2008-09-23 23:30:00,97.06,97.06,97.03,97.055,61400000.0
2008-09-23 23:31:00,97.06,97.06,97.04,97.05,119400000.0
2008-09-23 23:32:00,97.055,97.06,97.055,97.055,5000000.0
2008-09-23 23:33:00,97.04,97.055,97.04,97.04,5000000.0
2008-09-23 23:34:00,97.045,97.06,97.045,97.06,10000000.0
2008-09-23 23:35:00,97.07,97.09,97.03,97.06,19200000.0
2008-09-23 23:36:00,97.06,97.06,97.035,97.05,9000000.0
2008-09-23 23:37:00,97.05,97.06,97.03,97.03,16200000.0
2008-09-23 23:38:00,97.04,97.05,97.03,97.03,25300000.0
2008-09-23 23:39:00,97.03,97.03,96.965,97.03,25700000.0
2008-09-23 23:40:00,97.055,97.07,97.03,97.03,50400000.0
2008-09-23 23:41:00,97.03,97.04,97.03,97.04,14300000.0
2008-09-23 23:42:00,97.045,97.085,97.045,97.07,27000000.0
2008-09-23 23:43:00,97.07,97.11,97.07,97.11,11000000.0
2008-09-23 23:44:00,97.125,97.27,97.075,97.215,176399999.0
2008-09-23 23:45:00,97.215,97.22,97.14,97.185,49600000.0
2008-09-23 23:46:00,97.18,97.235,97.18,97.235,43000000.0
2008-09-23 23:47:00,97.235,97.25,97.17,97.17,1500499976.0
2008-09-23 23:48:00,97.17,97.17,97.17,97.17,546699986.0
2008-09-23 23:49:00,97.17,97.2,97.17,97.19,400699995.0
2008-09-23 23:50:00,97.185,97.2,97.185,97.2,7000000.0
2008-09-23 23:51:00,97.205,97.255,97.155,97.255,50200000.0
2008-09-23 23:52:00,97.255,97.275,97.235,97.26,23000000.0
2008-09-23 23:53:00,97.25,97.27,97.245,97.27,34000000.0
2008-09-23 23:54:00,97.29,97.3,97.22,97.26,60100000.0
2008-09-23 23:55:00,97.25,97.305,97.25,97.305,44600000.0
2008-09-23 23:56:00,97.27,97.34,97.27,97.305,74400000.0
2008-09-23 23:57:00,97.305,97.345,97.29,97.345,135100000.0
2008-09-23 23:58:00,97.35,97.385,97.34,97.385,545199984.0
2008-09-23 23:59:00,97.38,97.41,97.37,97.41,126200000.0
2008-09-24 00:00:00,97.43,97.47,97.43,97.44,32000000.0
2008-09-24 00:01:00,97.44,97.47,97.365,97.455,44000000.0
2008-09-24 00:02:00,97.395,97.395,97.355,97.37,1059400007.0
2008-09-24 00:03:00,97.38,97.41,97.31,97.31,315499999.0
2008-09-24 00:04:00,97.32,97.34,97.32,97.33,315499999.0
2008-09-24 00:05:00,97.31,97.37,97.29,97.35,315499999.0
2008-09-24 00:06:00,97.35,97.405,97.345,97.37,42000000.0
2008-09-24 00:07:00,97.375,97.375,97.355,97.37,14000000.0
2008-09-24 00:08:00,97.36,97.405,97.33,97.375,11000000.0
2008-09-24 00:09:00,97.38,97.39,97.33,97.355,487099994.0
2008-09-24 00:10:00,97.37,97.41,97.365,97.4,15000000.0
2008-09-24 00:11:00,97.4,97.41,97.4,97.41,12000000.0
2008-09-24 00:12:00,97.4,97.43,97.4,97.43,27000000.0
2008-09-24 00:13:00,97.42,97.465,97.39,97.4,47800000.0
2008-09-24 00:14:00,97.4,97.43,97.39,97.405,36000000.0
2008-09-24 00:15:00,97.415,97.42,97.4,97.41,24000000.0
2008-09-24 00:16:00,97.41,97.435,97.4,97.4,34000000.0
2008-09-24 00:17:00,97.4,97.4,97.325,97.325,20000000.0
2008-09-24 00:18:00,97.34,97.34,97.25,97.285,72200000.0
2008-09-24 00:19:00,97.28,97.325,97.28,97.315,28000000.0
2008-09-24 00:20:00,97.32,97.37,97.32,97.36,25000000.0
2008-09-24 00:21:00,97.355,97.36,97.33,97.335,14000000.0
2008-09-24 00:22:00,97.335,97.335,97.32,97.335,22000000.0
2008-09-24 00:23:00,97.325,97.345,97.325,97.34,15000000.0
2008-09-24 00:24:00,97.33,97.33,97.315,97.32,24000000.0
2008-09-24 00:25:00,97.3,97.3,97.28,97.295,22000000.0
2008-09-24 00:26:00,97.295,97.315,97.29,97.295,38000000.0
2008-09-24 00:27:00,97.3,97.315,97.295,97.315,33000000.0
2008-09-24 00:28:00,97.32,97.325,97.295,97.3,24000000.0
2008-09-24 00:29:00,97.31,97.35,97.295,97.33,23000000.0
2008-09-24 00:30:00,97.335,97.36,97.31,97.36,33000000.0
2008-09-24 00:31:00,97.36,97.385,97.355,97.38,34000000.0
2008-09-24 00:32:00,97.39,97.39,97.365,97.375,30000000.0
2008-09-24 00:33:00,97.375,97.405,97.37,97.4,30000000.0
2008-09-24 00:34:00,97.42,97.43,97.41,97.41,21000000.0
2008-09-24 00:35:00,97.41,97.41,97.4,97.4,6000000.0
2008-09-24 00:36:00,97.405,97.405,97.36,97.36,23000000.0
2008-09-24 00:37:00,97.365,97.38,97.365,97.365,15000000.0
2008-09-24 00:38:00,97.36,97.375,97.33,97.33,25000000.0
2008-09-24 00:39:00,97.345,97.35,97.34,97.35,10000000.0
2008-09-24 00:40:00,97.34,97.34,97.325,97.33,7000000.0
2008-09-24 00:41:00,97.325,97.33,97.32,97.33,9000000.0
2008-09-24 00:42:00,97.33,97.33,97.33,97.33,4000000.0
2008-09-24 00:43:00,97.33,97.355,97.33,97.345,16000000.0
2008-09-24 00:44:00,97.35,97.35,97.34,97.34,10000000.0
2008-09-24 00:45:00,97.345,97.345,97.345,97.345,4000000.0
2008-09-24 00:46:00,97.345,97.345,97.345,97.345,5000000.0
2008-09-24 00:47:00,97.34,97.355,97.34,97.35,20000000.0
2008-09-24 00:48:00,97.35,97.375,97.345,97.375,11000000.0
2008-09-24 00:49:00,97.365,97.365,97.345,97.35,7000000.0
2008-09-24 00:50:00,97.365,97.38,97.365,97.365,5000000.0
2008-09-24 00:51:00,97.365,97.38,97.36,97.375,28000000.0
2008-09-24 00:52:00,97.375,97.415,97.365,97.39,26000000.0
2008-09-24 00:53:00,97.39,97.42,97.39,97.42,11000000.0
2008-09-24 00:54:00,97.42,97.42,97.405,97.405,8000000.0
2008-09-24 00:55:00,97.41,97.42,97.395,97.415,19000000.0
2008-09-24 00:56:00,97.42,97.56,97.405,97.435,15000000.0
2008-09-24 00:57:00,97.43,97.44,97.43,97.44,23000000.0
2008-09-24 00:58:00,97.4,97.46,97.4,97.42,27000000.0
2008-09-24 00:59:00,97.385,97.435,97.365,97.405,69100001.0
2008-09-24 01:00:00,97.36,97.525,97.34,97.4,65200001.0
2008-09-24 01:01:00,97.4,97.445,97.38,97.445,16000000.0
2008-09-24 01:02:00,97.44,97.44,97.43,97.435,8000000.0
2008-09-24 01:03:00,97.43,97.43,97.335,97.345,41000000.0
2008-09-24 01:04:00,97.35,97.375,97.35,97.375,6000000.0
2008-09-24 01:05:00,97.375,97.395,97.37,97.38,21000000.0
2008-09-24 01:06:00,97.375,97.4,97.365,97.4,26000000.0
2008-09-24 01:07:00,97.4,97.41,97.395,97.405,10000000.0
2008-09-24 01:08:00,97.405,97.495,97.395,97.43,65900000.0
2008-09-24 01:09:00,97.43,97.45,97.41,97.41,28000000.0
2008-09-24 01:10:00,97.405,97.415,97.36,97.37,23000000.0
2008-09-24 01:11:00,97.305,97.345,97.305,97.34,15000000.0
2008-09-24 01:12:00,97.34,97.34,97.27,97.325,64999999.0
2008-09-24 01:13:00,97.33,97.37,97.33,97.365,16000000.0
2008-09-24 01:14:00,97.36,97.36,97.325,97.355,15000000.0
2008-09-24 01:15:00,97.35,97.35,97.33,97.33,9000000.0
2008-09-24 01:16:00,97.335,97.365,97.335,97.36,24000000.0
2008-09-24 01:17:00,97.36,97.38,97.355,97.365,20000000.0
2008-09-24 01:18:00,97.36,97.365,97.31,97.31,19000000.0
2008-09-24 01:19:00,97.31,97.315,97.31,97.31,85000000.0
2008-09-24 01:20:00,97.31,97.33,97.275,97.31,77000000.0
2008-09-24 01:21:00,97.31,97.315,97.275,97.28,63000000.0
2008-09-24 01:22:00,97.28,97.295,97.27,97.295,18000000.0
2008-09-24 01:23:00,97.295,97.295,97.235,97.27,145699999.0
2008-09-24 01:24:00,97.25,97.295,97.25,97.285,62700000.0
2008-09-24 01:25:00,97.28,97.345,97.24,97.245,32200000.0
2008-09-24 01:26:00,97.25,97.345,97.25,97.32,31400000.0
2008-09-24 01:27:00,97.315,97.345,97.27,97.305,35000000.0
2008-09-24 01:28:00,97.315,97.325,97.285,97.31,31000000.0
2008-09-24 01:29:00,97.29,97.3,97.28,97.28,12400000.0
2008-09-24 01:30:00,97.275,97.285,97.24,97.28,21200000.0
2008-09-24 01:31:00,97.295,97.295,97.25,97.26,17400000.0
2008-09-24 01:32:00,97.265,97.28,97.26,97.26,10000000.0
2008-09-24 01:33:00,97.27,97.305,97.255,97.305,27000000.0
2008-09-24 01:34:00,97.3,97.3,97.3,97.3,1000000.0
2008-09-24 01:35:00,97.3,97.3,97.27,97.27,5000000.0
2008-09-24 01:36:00,97.28,97.28,97.28,97.28,1000000.0
2008-09-24 01:37:00,97.275,97.28,97.275,97.28,4000000.0
2008-09-24 01:38:00,97.28,97.435,97.21,97.265,27300000.0
2008-09-24 01:39:00,97.27,97.305,97.27,97.3,22000000.0
2008-09-24 01:40:00,97.31,97.315,97.28,97.315,19000000.0
2008-09-24 01:41:00,97.31,97.315,97.29,97.29,4000000.0
2008-09-24 01:42:00,97.28,97.34,97.28,97.3,27400000.0
2008-09-24 01:43:00,97.305,97.395,97.305,97.365,66000000.0
2008-09-24 01:44:00,97.38,97.5,97.295,97.305,89000000.0
2008-09-24 01:45:00,97.295,97.345,97.295,97.335,62000000.0
2008-09-24 01:46:00,97.33,97.35,97.325,97.35,23000000.0
2008-09-24 01:47:00,97.355,97.36,97.35,97.36,29400000.0
2008-09-24 01:48:00,97.355,97.4,97.35,97.4,48400000.0
2008-09-24 01:49:00,97.395,97.415,97.385,97.415,68800000.0
2008-09-24 01:50:00,97.42,97.42,97.375,97.4,89500000.0
2008-09-24 01:51:00,97.415,97.415,97.39,97.395,73100000.0
2008-09-24 01:52:00,97.385,97.39,97.34,97.375,63300000.0
2008-09-24 01:53:00,97.375,97.38,97.37,97.375,52800000.0
2008-09-24 01:54:00,97.375,97.375,97.335,97.34,57900000.0
2008-09-24 01:55:00,97.33,97.38,97.325,97.36,47000000.0
2008-09-24 01:56:00,97.36,97.365,97.345,97.345,28000000.0
2008-09-24 01:57:00,97.345,97.345,97.3,97.3,77000000.0
2008-09-24 01:58:00,97.295,97.295,97.285,97.285,6000000.0
2008-09-24 01:59:00,97.265,97.285,97.245,97.27,41800000.0
2008-09-24 02:00:00,97.275,97.305,97.27,97.305,25000000.0
2008-09-24 02:01:00,97.31,97.32,97.295,97.305,45000000.0
2008-09-24 02:02:00,97.31,97.33,97.245,97.325,75400000.0
2008-09-24 02:03:00,97.325,97.34,97.3,97.325,34000000.0
2008-09-24 02:04:00,97.325,97.335,97.315,97.33,32000000.0
2008-09-24 02:05:00,97.325,97.34,97.32,97.33,11000000.0
2008-09-24 02:06:00,97.335,97.415,97.335,97.34,35000000.0
2008-09-24 02:07:00,97.34,97.405,97.335,97.395,48000000.0
2008-09-24 02:08:00,97.39,97.42,97.39,97.41,13000000.0
2008-09-24 02:09:00,97.415,97.42,97.405,97.41,22000000.0
2008-09-24 02:10:00,97.41,97.42,97.4,97.41,21000000.0
2008-09-24 02:11:00,97.41,97.41,97.34,97.355,26000000.0
2008-09-24 02:12:00,97.335,97.36,97.3,97.3,29000000.0
2008-09-24 02:13:00,97.315,97.325,97.275,97.28,53000000.0
2008-09-24 02:14:00,97.275,97.295,97.24,97.26,577800004.0
2008-09-24 02:15:00,97.26,97.275,97.235,97.26,53000000.0
2008-09-24 02:16:00,97.26,97.295,97.255,97.255,36000000.0
2008-09-24 02:17:00,97.265,97.345,97.255,97.32,52000000.0
2008-09-24 02:18:00,97.315,97.32,97.285,97.295,35000000.0
2008-09-24 02:19:00,97.29,97.29,97.27,97.285,19000000.0
2008-09-24 02:20:00,97.28,97.29,97.22,97.26,43000000.0
2008-09-24 02:21:00,97.265,97.285,97.255,97.285,30000000.0
2008-09-24 02:22:00,97.29,97.35,97.285,97.35,17000000.0
2008-09-24 02:23:00,97.345,97.35,97.31,97.345,25000000.0
2008-09-24 02:24:00,97.415,97.415,97.31,97.325,40000000.0
2008-09-24 02:25:00,97.335,97.335,97.28,97.295,30000000.0
2008-09-24 02:26:00,97.3,97.315,97.285,97.285,53800000.0
2008-09-24 02:27:00,97.285,97.3,97.23,97.245,154200000.0
2008-09-24 02:28:00,97.25,97.255,97.21,97.22,100200000.0
2008-09-24 02:29:00,97.22,97.25,97.19,97.24,120400000.0
2008-09-24 02:30:00,97.245,97.255,97.225,97.23,89200000.0
2008-09-24 02:31:00,97.23,97.23,97.105,97.175,170900000.0
2008-09-24 02:32:00,97.16,97.17,97.135,97.135,100400000.0
2008-09-24 02:33:00,97.13,97.14,97.08,97.11,219700000.0
2008-09-24 02:34:00,97.11,97.115,97.095,97.095,65400000.0
2008-09-24 02:35:00,97.1,97.115,97.08,97.085,104300000.0
2008-09-24 02:36:00,97.085,97.115,97.075,97.095,114400000.0
2008-09-24 02:37:00,97.095,97.1,97.05,97.09,106000000.0
2008-09-24 02:38:00,97.1,97.12,97.09,97.11,133200000.0
2008-09-24 02:39:00,97.1,97.105,97.08,97.08,101300000.0
2008-09-24 02:40:00,97.075,97.08,97.06,97.065,98800000.0
2008-09-24 02:41:00,97.055,97.07,97.035,97.035,138900000.0
2008-09-24 02:42:00,97.04,97.09,97.035,97.085,90300000.0
2008-09-24 02:43:00,97.09,97.115,97.085,97.105,55200000.0
2008-09-24 02:44:00,97.105,97.195,97.09,97.13,35200000.0
2008-09-24 02:45:00,97.125,97.135,97.12,97.135,47500000.0
2008-09-24 02:46:00,97.14,97.155,97.125,97.15,62800000.0
2008-09-24 02:47:00,97.145,97.155,97.12,97.12,88200000.0
2008-09-24 02:48:00,97.115,97.12,97.1,97.105,50600000.0
2008-09-24 02:49:00,97.11,97.12,97.08,97.1,102500000.0
2008-09-24 02:50:00,97.105,97.11,97.085,97.095,83700000.0
2008-09-24 02:51:00,97.095,97.13,97.095,97.12,117100000.0
2008-09-24 02:52:00,97.125,97.15,97.115,97.145,123500000.0
2008-09-24 02:53:00,97.15,97.155,97.125,97.13,99600000.0
2008-09-24 02:54:00,97.13,97.135,97.095,97.095,135200000.0
2008-09-24 02:55:00,97.1,97.135,97.095,97.125,79500000.0
2008-09-24 02:56:00,97.125,97.14,97.125,97.125,41600000.0
2008-09-24 02:57:00,97.14,97.15,97.12,97.125,101600000.0
2008-09-24 02:58:00,97.12,97.125,97.045,97.065,151200000.0
2008-09-24 02:59:00,97.06,97.06,97.045,97.06,64800000.0
2008-09-24 03:00:00,97.06,97.07,97.055,97.06,59300000.0
2008-09-24 03:01:00,97.06,97.07,97.05,97.06,86900000.0
2008-09-24 03:02:00,97.05,97.075,97.015,97.02,94400000.0
2008-09-24 03:03:00,97.02,97.05,97.02,97.045,49800000.0
2008-09-24 03:04:00,97.04,97.045,97.02,97.035,75300000.0
2008-09-24 03:05:00,97.035,97.055,97.02,97.045,82600000.0
2008-09-24 03:06:00,97.055,97.095,97.05,97.085,103700000.0
2008-09-24 03:07:00,97.09,97.105,97.08,97.08,58700000.0
2008-09-24 03:08:00,97.085,97.105,97.085,97.1,49300000.0
2008-09-24 03:09:00,97.1,97.11,97.085,97.11,68500000.0
2008-09-24 03:10:00,97.105,97.105,97.055,97.055,75900000.0
2008-09-24 03:11:00,97.055,97.055,96.995,97.015,102480000.0
2008-09-24 03:12:00,97.015,97.045,97.0,97.02,101300000.0
2008-09-24 03:13:00,97.035,97.045,96.98,96.995,214300000.0
2008-09-24 03:14:00,97.0,97.025,96.995,97.0,79200000.0
2008-09-24 03:15:00,97.0,97.025,96.995,97.025,85500000.0
2008-09-24 03:16:00,97.015,97.025,97.0,97.0,179800000.0
2008-09-24 03:17:00,97.0,97.04,97.0,97.03,100600000.0
2008-09-24 03:18:00,97.035,97.04,97.015,97.04,92300000.0
2008-09-24 03:19:00,97.04,97.07,97.03,97.045,152500000.0
2008-09-24 03:20:00,97.055,97.065,97.02,97.02,78800000.0
2008-09-24 03:21:00,97.025,97.04,97.015,97.035,75900000.0
2008-09-24 03:22:00,97.035,97.045,97.025,97.025,67200000.0
2008-09-24 03:23:00,97.03,97.04,97.03,97.03,18900000.0
2008-09-24 03:24:00,97.03,97.045,97.02,97.045,83000000.0
2008-09-24 03:25:00,97.05,97.07,97.05,97.05,87100000.0
2008-09-24 03:26:00,97.05,97.05,97.01,97.02,83700000.0
2008-09-24 03:27:00,97.015,97.02,97.005,97.01,49800000.0
2008-09-24 03:28:00,97.01,97.02,97.01,97.015,45500000.0
2008-09-24 03:29:00,97.01,97.015,96.975,96.98,66100000.0
2008-09-24 03:30:00,96.98,96.985,96.965,96.98,142800000.0
2008-09-24 03:31:00,96.98,96.99,96.96,96.96,87300000.0
2008-09-24 03:32:00,96.96,96.97,96.94,96.945,97900000.0
2008-09-24 03:33:00,96.95,96.975,96.935,96.965,63800000.0
2008-09-24 03:34:00,96.965,96.97,96.915,96.92,114000000.0
2008-09-24 03:35:00,96.92,96.935,96.905,96.93,95300000.0
2008-09-24 03:36:00,96.93,96.995,96.93,96.97,132000000.0
2008-09-24 03:37:00,96.975,96.975,96.93,96.935,33400000.0
2008-09-24 03:38:00,96.935,97.0,96.9,96.975,171300000.0
2008-09-24 03:39:00,96.98,97.01,96.975,97.01,114800000.0
2008-09-24 03:40:00,97.015,97.055,97.005,97.055,131400000.0
2008-09-24 03:41:00,97.06,97.12,97.05,97.105,160200000.0
2008-09-24 03:42:00,97.11,97.11,97.07,97.075,84600000.0
2008-09-24 03:43:00,97.085,97.12,97.08,97.115,151800000.0
2008-09-24 03:44:00,97.11,97.22,97.11,97.205,162900000.0
2008-09-24 03:45:00,97.195,97.2,97.15,97.165,113000000.0
2008-09-24 03:46:00,97.165,97.19,97.135,97.135,61200000.0
2008-09-24 03:47:00,97.135,97.15,97.095,97.15,165000000.0
2008-09-24 03:48:00,97.155,97.155,97.12,97.135,95000000.0
2008-09-24 03:49:00,97.135,97.14,97.115,97.13,119800000.0
2008-09-24 03:50:00,97.115,97.155,97.115,97.15,59100000.0
2008-09-24 03:51:00,97.145,97.205,97.145,97.205,107000000.0
2008-09-24 03:52:00,97.205,97.23,97.19,97.21,120700000.0
2008-09-24 03:53:00,97.21,97.22,97.185,97.22,120900000.0
2008-09-24 03:54:00,97.215,97.22,97.2,97.205,51400000.0
2008-09-24 03:55:00,97.21,97.225,97.17,97.17,80500000.0
2008-09-24 03:56:00,97.17,97.18,97.14,97.165,86300000.0
2008-09-24 03:57:00,97.17,97.17,97.145,97.15,54600000.0
2008-09-24 03:58:00,97.15,97.16,97.15,97.15,37400000.0
2008-09-24 03:59:00,97.15,97.15,97.12,97.12,73800000.0
2008-09-24 04:00:00,97.12,97.12,97.065,97.095,161600000.0
2008-09-24 04:01:00,97.1,97.15,97.095,97.15,87000000.0
2008-09-24 04:02:00,97.15,97.155,97.1,97.105,88500000.0
2008-09-24 04:03:00,97.105,97.145,97.1,97.14,79900000.0
2008-09-24 04:04:00,97.135,97.145,97.125,97.135,34400000.0
2008-09-24 04:05:00,97.135,97.175,97.135,97.165,74600000.0
2008-09-24 04:06:00,97.165,97.165,97.135,97.15,84800000.0
2008-09-24 04:07:00,97.145,97.17,97.145,97.17,40500000.0
2008-09-24 04:08:00,97.175,97.18,97.145,97.145,31200000.0
2008-09-24 04:09:00,97.14,97.145,97.12,97.125,77600000.0
2008-09-24 04:10:00,97.125,97.125,97.105,97.11,87900000.0
2008-09-24 04:11:00,97.105,97.175,97.105,97.165,121800000.0
2008-09-24 04:12:00,97.17,97.18,97.145,97.15,52500000.0
2008-09-24 04:13:00,97.15,97.16,97.145,97.15,23000000.0
2008-09-24 04:14:00,97.155,97.175,97.145,97.175,30100000.0
2008-09-24 04:15:00,97.175,97.22,97.165,97.205,63600000.0
2008-09-24 04:16:00,97.2,97.215,97.175,97.2,88200000.0
2008-09-24 04:17:00,97.2,97.22,97.19,97.2,70200000.0
2008-09-24 04:18:00,97.2,97.27,97.195,97.265,138800000.0
2008-09-24 04:19:00,97.275,97.275,97.245,97.26,127500000.0
2008-09-24 04:20:00,97.255,97.26,97.23,97.235,36300000.0
2008-09-24 04:21:00,97.23,97.235,97.22,97.22,34000000.0
2008-09-24 04:22:00,97.225,97.225,97.215,97.22,30800000.0
2008-09-24 04:23:00,97.22,97.225,97.215,97.215,31000000.0
2008-09-24 04:24:00,97.21,97.225,97.21,97.225,55300000.0
2008-09-24 04:25:00,97.225,97.25,97.225,97.235,32200000.0
2008-09-24 04:26:00,97.24,97.255,97.235,97.245,106600000.0
2008-09-24 04:27:00,97.25,97.265,97.22,97.24,129300000.0
2008-09-24 04:28:00,97.24,97.265,97.225,97.25,149100000.0
2008-09-24 04:29:00,97.255,97.26,97.235,97.235,102100000.0
2008-09-24 04:30:00,97.235,97.25,97.225,97.245,75000000.0
2008-09-24 04:31:00,97.24,97.255,97.24,97.25,53600000.0
2008-09-24 04:32:00,97.25,97.27,97.245,97.27,55000000.0
2008-09-24 04:33:00,97.275,97.275,97.27,97.275,15900000.0
2008-09-24 04:34:00,97.27,97.27,97.23,97.23,27600000.0
2008-09-24 04:35:00,97.235,97.235,97.17,97.185,105400000.0
2008-09-24 04:36:00,97.185,97.205,97.18,97.195,60200000.0
2008-09-24 04:37:00,97.19,97.21,97.19,97.2,39900000.0
2008-09-24 04:38:00,97.205,97.215,97.2,97.2,39900000.0
2008-09-24 04:39:00,97.205,97.215,97.2,97.215,76000000.0
2008-09-24 04:40:00,97.215,97.235,97.215,97.235,54700000.0
2008-09-24 04:41:00,97.235,97.26,97.235,97.26,38400000.0
2008-09-24 04:42:00,97.26,97.29,97.255,97.255,94100000.0
2008-09-24 04:43:00,97.26,97.3,97.255,97.295,98100000.0
2008-09-24 04:44:00,97.295,97.3,97.27,97.28,107500000.0
2008-09-24 04:45:00,97.28,97.295,97.27,97.285,71600000.0
2008-09-24 04:46:00,97.285,97.3,97.275,97.29,36800000.0
2008-09-24 04:47:00,97.295,97.33,97.29,97.31,161900000.0
2008-09-24 04:48:00,97.305,97.32,97.285,97.285,84600000.0
2008-09-24 04:49:00,97.285,97.285,97.26,97.285,69600000.0
2008-09-24 04:50:00,97.28,97.29,97.275,97.285,37800000.0
2008-09-24 04:51:00,97.29,97.315,97.28,97.315,95700000.0
2008-09-24 04:52:00,97.315,97.34,97.315,97.33,99000000.0
2008-09-24 04:53:00,97.33,97.35,97.31,97.335,177900000.0
2008-09-24 04:54:00,97.335,97.35,97.31,97.32,111100000.0
2008-09-24 04:55:00,97.325,97.335,97.31,97.315,90500000.0
2008-09-24 04:56:00,97.315,97.34,97.31,97.32,55300000.0
2008-09-24 04:57:00,97.325,97.335,97.285,97.315,86000000.0
2008-09-24 04:58:00,97.305,97.325,97.28,97.31,103200000.0
2008-09-24 04:59:00,97.31,97.315,97.305,97.315,102200000.0
2008-09-24 05:00:00,97.315,97.335,97.31,97.315,82600000.0
2008-09-24 05:01:00,97.315,97.315,97.31,97.315,14800000.0
2008-09-24 05:02:00,97.31,97.32,97.305,97.31,33300000.0
2008-09-24 05:03:00,97.32,97.33,97.32,97.33,55600000.0
2008-09-24 05:04:00,97.325,97.345,97.32,97.335,82700000.0
2008-09-24 05:05:00,97.335,97.335,97.315,97.325,46500000.0
2008-09-24 05:06:00,97.325,97.325,97.3,97.31,50500000.0
2008-09-24 05:07:00,97.315,97.335,97.305,97.305,112800000.0
2008-09-24 05:08:00,97.3,97.3,97.245,97.265,111100000.0
2008-09-24 05:09:00,97.265,97.28,97.255,97.27,74800000.0
2008-09-24 05:10:00,97.27,97.32,97.265,97.3,104600000.0
2008-09-24 05:11:00,97.295,97.315,97.27,97.28,125200000.0
2008-09-24 05:12:00,97.28,97.305,97.28,97.295,89600000.0
2008-09-24 05:13:00,97.29,97.3,97.28,97.295,63200000.0
2008-09-24 05:14:00,97.295,97.295,97.275,97.285,42100000.0
2008-09-24 05:15:00,97.285,97.295,97.28,97.295,44500000.0
2008-09-24 05:16:00,97.295,97.305,97.27,97.275,36100000.0
2008-09-24 05:17:00,97.275,97.275,97.25,97.25,27400000.0
2008-09-24 05:18:00,97.255,97.265,97.215,97.24,58200000.0
2008-09-24 05:19:00,97.24,97.25,97.21,97.22,104200000.0
2008-09-24 05:20:00,97.22,97.235,97.195,97.195,90600000.0
2008-09-24 05:21:00,97.19,97.215,97.19,97.215,63400000.0
2008-09-24 05:22:00,97.215,97.215,97.205,97.215,58000000.0
2008-09-24 05:23:00,97.21,97.225,97.21,97.22,39900000.0
2008-09-24 05:24:00,97.22,97.225,97.21,97.21,21400000.0
2008-09-24 05:25:00,97.21,97.27,97.2,97.27,59500000.0
2008-09-24 05:26:00,97.275,97.285,97.215,97.24,138380000.0
2008-09-24 05:27:00,97.235,97.255,97.19,97.25,160800000.0
2008-09-24 05:28:00,97.24,97.245,97.19,97.21,102100000.0
2008-09-24 05:29:00,97.21,97.22,97.2,97.2,56300000.0
2008-09-24 05:30:00,97.2,97.225,97.185,97.185,65400000.0
2008-09-24 05:31:00,97.185,97.215,97.185,97.195,61200000.0
2008-09-24 05:32:00,97.2,97.2,97.18,97.185,39700000.0
2008-09-24 05:33:00,97.185,97.225,97.185,97.225,117700000.0
2008-09-24 05:34:00,97.225,97.23,97.22,97.22,44100000.0
2008-09-24 05:35:00,97.225,97.23,97.22,97.22,12600000.0
2008-09-24 05:36:00,97.215,97.235,97.2,97.205,78100000.0
2008-09-24 05:37:00,97.21,97.21,97.205,97.205,23100000.0
2008-09-24 05:38:00,97.2,97.225,97.19,97.215,26200000.0
2008-09-24 05:39:00,97.21,97.21,97.18,97.195,51500000.0
2008-09-24 05:40:00,97.195,97.2,97.165,97.18,97200000.0
2008-09-24 05:41:00,97.185,97.23,97.155,97.215,142000000.0
2008-09-24 05:42:00,97.215,97.235,97.205,97.235,111300000.0
2008-09-24 05:43:00,97.225,97.235,97.185,97.205,54700000.0
2008-09-24 05:44:00,97.205,97.22,97.205,97.22,50600000.0
2008-09-24 05:45:00,97.22,97.23,97.185,97.19,52500000.0
2008-09-24 05:46:00,97.195,97.2,97.185,97.185,26300000.0
2008-09-24 05:47:00,97.195,97.205,97.185,97.205,40200000.0
2008-09-24 05:48:00,97.21,97.215,97.185,97.19,54900000.0
2008-09-24 05:49:00,97.195,97.2,97.185,97.19,78200000.0
2008-09-24 05:50:00,97.195,97.2,97.18,97.19,31300000.0
2008-09-24 05:51:00,97.185,97.205,97.185,97.205,33600000.0
2008-09-24 05:52:00,97.2,97.235,97.2,97.235,45900000.0
2008-09-24 05:53:00,97.23,97.235,97.205,97.21,98100000.0
2008-09-24 05:54:00,97.205,97.21,97.195,97.205,46300000.0
2008-09-24 05:55:00,97.215,97.215,97.19,97.2,79800000.0
2008-09-24 05:56:00,97.205,97.205,97.18,97.195,78300000.0
2008-09-24 05:57:00,97.2,97.215,97.2,97.21,34300000.0
2008-09-24 05:58:00,97.205,97.22,97.195,97.215,35700000.0
2008-09-24 05:59:00,97.215,97.215,97.205,97.21,9100000.0
2008-09-24 06:00:00,97.205,97.22,97.205,97.205,27500000.0
2008-09-24 06:01:00,97.21,97.215,97.2,97.205,31600000.0
2008-09-24 06:02:00,97.205,97.235,97.205,97.235,34800000.0
2008-09-24 06:03:00,97.235,97.235,97.235,97.235,3000000.0
2008-09-24 06:04:00,97.235,97.235,97.225,97.23,7000000.0
2008-09-24 06:05:00,97.225,97.23,97.2,97.215,36700000.0
2008-09-24 06:06:00,97.21,97.21,97.19,97.19,15800000.0
2008-09-24 06:07:00,97.185,97.195,97.175,97.18,50500000.0
2008-09-24 06:08:00,97.185,97.2,97.185,97.2,24200000.0
2008-09-24 06:09:00,97.2,97.21,97.19,97.19,27700000.0
2008-09-24 06:10:00,97.195,97.2,97.195,97.2,28700000.0
2008-09-24 06:11:00,97.2,97.205,97.2,97.205,9500000.0
2008-09-24 06:12:00,97.215,97.235,97.21,97.235,26900000.0
2008-09-24 06:13:00,97.25,97.275,97.24,97.26,64100000.0
2008-09-24 06:14:00,97.26,97.265,97.225,97.235,57000000.0
2008-09-24 06:15:00,97.24,97.26,97.235,97.255,115200000.0
2008-09-24 06:16:00,97.255,97.27,97.24,97.245,97000000.0
2008-09-24 06:17:00,97.25,97.26,97.24,97.245,33000000.0
2008-09-24 06:18:00,97.25,97.25,97.215,97.24,65900000.0
2008-09-24 06:19:00,97.235,97.235,97.22,97.23,18800000.0
2008-09-24 06:20:00,97.22,97.225,97.2,97.225,53200000.0
2008-09-24 06:21:00,97.22,97.24,97.22,97.235,19200000.0
2008-09-24 06:22:00,97.225,97.23,97.215,97.215,21500000.0
2008-09-24 06:23:00,97.215,97.225,97.21,97.225,40500000.0
2008-09-24 06:24:00,97.23,97.235,97.22,97.23,21400000.0
2008-09-24 06:25:00,97.225,97.225,97.225,97.225,7000000.0
2008-09-24 06:26:00,97.22,97.225,97.22,97.22,8300000.0
2008-09-24 06:27:00,97.225,97.225,97.205,97.215,57100000.0
2008-09-24 06:28:00,97.22,97.23,97.205,97.205,66500000.0
2008-09-24 06:29:00,97.205,97.22,97.205,97.22,28000000.0
2008-09-24 06:30:00,97.215,97.215,97.205,97.205,34000000.0
2008-09-24 06:31:00,97.205,97.225,97.205,97.215,38800000.0
2008-09-24 06:32:00,97.225,97.23,97.195,97.22,49500000.0
2008-09-24 06:33:00,97.225,97.235,97.2,97.205,95800000.0
2008-09-24 06:34:00,97.205,97.23,97.2,97.23,51000000.0
2008-09-24 06:35:00,97.235,97.25,97.215,97.225,67700000.0
2008-09-24 06:36:00,97.225,97.235,97.185,97.215,177200000.0
2008-09-24 06:37:00,97.215,97.24,97.205,97.215,102600000.0
2008-09-24 06:38:00,97.22,97.22,97.19,97.2,51100000.0
2008-09-24 06:39:00,97.2,97.2,97.185,97.185,53200000.0
2008-09-24 06:40:00,97.185,97.26,97.18,97.26,103400000.0
2008-09-24 06:41:00,97.26,97.27,97.245,97.25,68300000.0
2008-09-24 06:42:00,97.25,97.28,97.25,97.27,150500000.0
2008-09-24 06:43:00,97.27,97.285,97.25,97.27,77400000.0
2008-09-24 06:44:00,97.27,97.28,97.255,97.26,109600000.0
2008-09-24 06:45:00,97.265,97.31,97.26,97.28,228900000.0
2008-09-24 06:46:00,97.285,97.3,97.26,97.29,59500000.0
2008-09-24 06:47:00,97.29,97.3,97.265,97.285,51800000.0
2008-09-24 06:48:00,97.275,97.275,97.24,97.25,59900000.0
2008-09-24 06:49:00,97.25,97.275,97.24,97.24,67200000.0
2008-09-24 06:50:00,97.24,97.27,97.24,97.265,40200000.0
2008-09-24 06:51:00,97.27,97.28,97.265,97.28,32700000.0
2008-09-24 06:52:00,97.285,97.285,97.255,97.27,57400000.0
2008-09-24 06:53:00,97.275,97.28,97.25,97.265,76000000.0
2008-09-24 06:54:00,97.265,97.275,97.25,97.26,35900000.0
2008-09-24 06:55:00,97.265,97.27,97.235,97.26,59500000.0
2008-09-24 06:56:00,97.26,97.28,97.25,97.28,103500000.0
2008-09-24 06:57:00,97.28,97.285,97.265,97.28,48400000.0
2008-09-24 06:58:00,97.275,97.285,97.265,97.275,147600000.0
2008-09-24 06:59:00,97.27,97.28,97.25,97.265,66500000.0
2008-09-24 07:00:00,97.265,97.275,97.23,97.255,159700000.0
2008-09-24 07:01:00,97.265,97.295,97.255,97.295,103300000.0
2008-09-24 07:02:00,97.295,97.3,97.265,97.285,169600000.0
2008-09-24 07:03:00,97.28,97.31,97.26,97.295,131900000.0
2008-09-24 07:04:00,97.29,97.305,97.28,97.3,78700000.0
2008-09-24 07:05:00,97.3,97.305,97.295,97.295,61400000.0
2008-09-24 07:06:00,97.3,97.315,97.285,97.295,115400000.0
2008-09-24 07:07:00,97.295,97.295,97.275,97.275,76500000.0
2008-09-24 07:08:00,97.28,97.305,97.275,97.3,47200000.0
2008-09-24 07:09:00,97.295,97.33,97.295,97.325,52600000.0
2008-09-24 07:10:00,97.33,97.33,97.295,97.3,107200000.0
2008-09-24 07:11:00,97.305,97.315,97.3,97.305,61100000.0
2008-09-24 07:12:00,97.305,97.31,97.255,97.255,103000000.0
2008-09-24 07:13:00,97.255,97.285,97.25,97.265,149600000.0
2008-09-24 07:14:00,97.28,97.295,97.27,97.29,95800000.0
2008-09-24 07:15:00,97.29,97.32,97.275,97.29,84300000.0
2008-09-24 07:16:00,97.295,97.31,97.285,97.29,104100000.0
2008-09-24 07:17:00,97.285,97.315,97.255,97.28,96600000.0
2008-09-24 07:18:00,97.275,97.32,97.275,97.315,109500000.0
2008-09-24 07:19:00,97.32,97.32,97.24,97.265,183400000.0
2008-09-24 07:20:00,97.26,97.275,97.235,97.27,91700000.0
2008-09-24 07:21:00,97.265,97.275,97.26,97.265,40100000.0
2008-09-24 07:22:00,97.265,97.265,97.225,97.23,100700000.0
2008-09-24 07:23:00,97.225,97.235,97.215,97.23,104300000.0
2008-09-24 07:24:00,97.235,97.26,97.215,97.255,63300000.0
2008-09-24 07:25:00,97.25,97.28,97.235,97.25,103000000.0
2008-09-24 07:26:00,97.245,97.29,97.24,97.285,72500000.0
2008-09-24 07:27:00,97.295,97.31,97.295,97.305,56100000.0
2008-09-24 07:28:00,97.3,97.31,97.29,97.305,57300000.0
2008-09-24 07:29:00,97.3,97.325,97.295,97.31,98700000.0
2008-09-24 07:30:00,97.32,97.325,97.295,97.305,80500000.0
2008-09-24 07:31:00,97.315,97.32,97.29,97.315,76800000.0
2008-09-24 07:32:00,97.32,97.345,97.29,97.29,130000000.0
2008-09-24 07:33:00,97.285,97.305,97.28,97.29,94100000.0
2008-09-24 07:34:00,97.285,97.305,97.255,97.26,145000000.0
2008-09-24 07:35:00,97.25,97.3,97.25,97.285,187400000.0
2008-09-24 07:36:00,97.29,97.305,97.275,97.3,166300000.0
2008-09-24 07:37:00,97.295,97.32,97.26,97.275,156800000.0
2008-09-24 07:38:00,97.275,97.285,97.255,97.27,102700000.0
2008-09-24 07:39:00,97.27,97.295,97.245,97.275,144400000.0
2008-09-24 07:40:00,97.28,97.315,97.275,97.31,173900000.0
2008-09-24 07:41:00,97.31,97.345,97.305,97.34,153300000.0
2008-09-24 07:42:00,97.34,97.35,97.325,97.325,165000000.0
2008-09-24 07:43:00,97.325,97.34,97.305,97.315,98000000.0
2008-09-24 07:44:00,97.315,97.325,97.3,97.315,115900000.0
2008-09-24 07:45:00,97.315,97.33,97.305,97.325,113600000.0
2008-09-24 07:46:00,97.325,97.325,97.29,97.305,129100000.0
2008-09-24 07:47:00,97.31,97.315,97.29,97.3,74500000.0
2008-09-24 07:48:00,97.295,97.31,97.285,97.3,91400000.0
2008-09-24 07:49:00,97.305,97.315,97.29,97.31,115400000.0
2008-09-24 07:50:00,97.305,97.315,97.295,97.315,96400000.0
2008-09-24 07:51:00,97.315,97.345,97.305,97.32,167900000.0
2008-09-24 07:52:00,97.315,97.345,97.315,97.34,149300000.0
2008-09-24 07:53:00,97.345,97.36,97.33,97.35,171200000.0
2008-09-24 07:54:00,97.355,97.365,97.34,97.34,112600000.0
2008-09-24 07:55:00,97.345,97.425,97.345,97.395,201600000.0
2008-09-24 07:56:00,97.4,97.44,97.39,97.425,235200000.0
2008-09-24 07:57:00,97.425,97.43,97.37,97.375,157800000.0
2008-09-24 07:58:00,97.38,97.415,97.365,97.405,98700000.0
2008-09-24 07:59:00,97.405,97.425,97.375,97.425,160800000.0
2008-09-24 08:00:00,97.425,97.435,97.375,97.43,303000000.0
2008-09-24 08:01:00,97.43,97.43,97.4,97.405,225300000.0
2008-09-24 08:02:00,97.41,97.43,97.375,97.38,175700000.0
2008-09-24 08:03:00,97.385,97.385,97.33,97.355,190800000.0
2008-09-24 08:04:00,97.35,97.385,97.32,97.33,201900000.0
2008-09-24 08:05:00,97.335,97.35,97.31,97.335,239600000.0
2008-09-24 08:06:00,97.34,97.375,97.325,97.35,165600000.0
2008-09-24 08:07:00,97.355,97.36,97.315,97.36,116800000.0
2008-09-24 08:08:00,97.345,97.385,97.33,97.375,143980000.0
2008-09-24 08:09:00,97.375,97.435,97.375,97.415,170900000.0
2008-09-24 08:10:00,97.415,97.475,97.41,97.46,144800000.0
2008-09-24 08:11:00,97.465,97.49,97.45,97.45,112100000.0
2008-09-24 08:12:00,97.46,97.48,97.435,97.435,129500000.0
2008-09-24 08:13:00,97.435,97.45,97.4,97.44,129400000.0
2008-09-24 08:14:00,97.44,97.5,97.435,97.49,158400000.0
2008-09-24 08:15:00,97.485,97.59,97.485,97.575,137400000.0
2008-09-24 08:16:00,97.575,97.64,97.555,97.62,183100000.0
2008-09-24 08:17:00,97.615,97.625,97.575,97.59,129980000.0
2008-09-24 08:18:00,97.59,97.59,97.555,97.58,149320000.0
2008-09-24 08:19:00,97.57,97.62,97.565,97.59,169000000.0
2008-09-24 08:20:00,97.59,97.595,97.53,97.535,134300000.0
2008-09-24 08:21:00,97.54,97.58,97.54,97.56,124600000.0
2008-09-24 08:22:00,97.56,97.57,97.54,97.56,148100000.0
2008-09-24 08:23:00,97.555,97.555,97.515,97.52,140200000.0
2008-09-24 08:24:00,97.52,97.53,97.49,97.5,111500000.0
2008-09-24 08:25:00,97.505,97.53,97.5,97.53,53100000.0
2008-09-24 08:26:00,97.525,97.53,97.41,97.42,188800000.0
2008-09-24 08:27:00,97.42,97.46,97.405,97.435,171700000.0
2008-09-24 08:28:00,97.435,97.435,97.345,97.35,125200000.0
2008-09-24 08:29:00,97.36,97.425,97.355,97.415,188200000.0
2008-09-24 08:30:00,97.415,97.435,97.37,97.39,190300000.0
2008-09-24 08:31:00,97.39,97.415,97.38,97.415,121100000.0
2008-09-24 08:32:00,97.42,97.44,97.395,97.415,179100000.0
2008-09-24 08:33:00,97.415,97.445,97.41,97.435,163900000.0
2008-09-24 08:34:00,97.435,97.46,97.435,97.45,132700000.0
2008-09-24 08:35:00,97.445,97.55,97.445,97.55,247800000.0
2008-09-24 08:36:00,97.55,97.55,97.5,97.505,229200000.0
2008-09-24 08:37:00,97.51,97.625,97.505,97.61,238300000.0
2008-09-24 08:38:00,97.62,97.62,97.58,97.595,244100000.0
2008-09-24 08:39:00,97.6,97.64,97.59,97.64,183900000.0
2008-09-24 08:40:00,97.635,97.64,97.61,97.625,175200000.0
2008-09-24 08:41:00,97.625,97.63,97.585,97.585,180400000.0
2008-09-24 08:42:00,97.585,97.585,97.535,97.535,171400000.0
2008-09-24 08:43:00,97.53,97.62,97.525,97.615,267500000.0
2008-09-24 08:44:00,97.615,97.635,97.595,97.625,165100000.0
2008-09-24 08:45:00,97.63,97.64,97.59,97.595,200900000.0
2008-09-24 08:46:00,97.59,97.655,97.59,97.605,241900000.0
2008-09-24 08:47:00,97.6,97.675,97.595,97.645,245960000.0
2008-09-24 08:48:00,97.645,97.645,97.59,97.61,166400000.0
2008-09-24 08:49:00,97.61,97.62,97.575,97.61,172700000.0
2008-09-24 08:50:00,97.62,97.64,97.61,97.615,124700000.0
2008-09-24 08:51:00,97.62,97.62,97.595,97.595,114400000.0
2008-09-24 08:52:00,97.6,97.605,97.555,97.595,198600000.0
2008-09-24 08:53:00,97.6,97.62,97.59,97.605,166500000.0
2008-09-24 08:54:00,97.61,97.64,97.59,97.63,104200000.0
2008-09-24 08:55:00,97.63,97.67,97.625,97.65,245700000.0
2008-09-24 08:56:00,97.655,97.74,97.65,97.725,274500000.0
2008-09-24 08:57:00,97.725,97.725,97.685,97.72,212100000.0
2008-09-24 08:58:00,97.72,97.79,97.705,97.76,254780000.0
2008-09-24 08:59:00,97.755,97.77,97.7,97.735,258580000.0
2008-09-24 09:00:00,97.745,97.77,97.715,97.735,242800000.0
2008-09-24 09:01:00,97.745,97.765,97.695,97.7,189500000.0
2008-09-24 09:02:00,97.7,97.715,97.63,97.635,274100000.0
2008-09-24 09:03:00,97.63,97.665,97.63,97.645,160800000.0
2008-09-24 09:04:00,97.645,97.67,97.63,97.65,173000000.0
2008-09-24 09:05:00,97.655,97.66,97.64,97.66,116200000.0
2008-09-24 09:06:00,97.655,97.67,97.645,97.655,121800000.0
2008-09-24 09:07:00,97.66,97.66,97.635,97.64,170700000.0
2008-09-24 09:08:00,97.64,97.655,97.625,97.645,175900000.0
2008-09-24 09:09:00,97.65,97.655,97.62,97.64,199300000.0
2008-09-24 09:10:00,97.635,97.665,97.63,97.66,150300000.0
2008-09-24 09:11:00,97.665,97.69,97.66,97.67,156900000.0
2008-09-24 09:12:00,97.67,97.72,97.665,97.71,152300000.0
2008-09-24 09:13:00,97.705,97.775,97.695,97.77,216200000.0
2008-09-24 09:14:00,97.77,97.81,97.765,97.78,218800000.0
2008-09-24 09:15:00,97.78,97.835,97.78,97.82,185200000.0
2008-09-24 09:16:00,97.82,97.82,97.795,97.81,183000000.0
2008-09-24 09:17:00,97.81,97.825,97.775,97.78,208400000.0
2008-09-24 09:18:00,97.78,97.785,97.745,97.78,235000000.0
2008-09-24 09:19:00,97.785,97.785,97.735,97.75,216600000.0
2008-09-24 09:20:00,97.75,97.75,97.69,97.695,219000000.0
2008-09-24 09:21:00,97.695,97.695,97.63,97.64,147300000.0
2008-09-24 09:22:00,97.64,97.66,97.64,97.65,104500000.0
2008-09-24 09:23:00,97.65,97.67,97.635,97.66,146600000.0
2008-09-24 09:24:00,97.665,97.7,97.655,97.69,166800000.0
2008-09-24 09:25:00,97.685,97.695,97.65,97.655,160400000.0
2008-09-24 09:26:00,97.655,97.655,97.62,97.625,242600000.0
2008-09-24 09:27:00,97.625,97.64,97.6,97.635,157000000.0
2008-09-24 09:28:00,97.625,97.655,97.615,97.65,126500000.0
2008-09-24 09:29:00,97.64,97.66,97.63,97.64,117000000.0
2008-09-24 09:30:00,97.635,97.64,97.605,97.62,154900000.0
2008-09-24 09:31:00,97.62,97.62,97.565,97.565,160000000.0
2008-09-24 09:32:00,97.57,97.615,97.565,97.595,197100000.0
2008-09-24 09:33:00,97.595,97.625,97.59,97.62,96700000.0
2008-09-24 09:34:00,97.625,97.665,97.605,97.66,138300000.0
2008-09-24 09:35:00,97.66,97.695,97.66,97.69,236300000.0
2008-09-24 09:36:00,97.695,97.705,97.685,97.705,139800000.0
2008-09-24 09:37:00,97.705,97.705,97.65,97.655,166600000.0
2008-09-24 09:38:00,97.66,97.66,97.58,97.585,146500000.0
2008-09-24 09:39:00,97.585,97.585,97.54,97.55,196100000.0
2008-09-24 09:40:00,97.555,97.575,97.54,97.56,154700000.0
2008-09-24 09:41:00,97.56,97.585,97.54,97.58,174500000.0
2008-09-24 09:42:00,97.58,97.605,97.57,97.6,112000000.0
2008-09-24 09:43:00,97.6,97.625,97.59,97.62,133900000.0
2008-09-24 09:44:00,97.625,97.625,97.59,97.595,93500000.0
2008-09-24 09:45:00,97.595,97.6,97.57,97.59,125000000.0
2008-09-24 09:46:00,97.585,97.61,97.58,97.61,98200000.0
2008-09-24 09:47:00,97.615,97.62,97.56,97.57,141800000.0
2008-09-24 09:48:00,97.575,97.585,97.55,97.555,206800000.0
2008-09-24 09:49:00,97.555,97.565,97.545,97.56,159100000.0
2008-09-24 09:50:00,97.56,97.56,97.54,97.54,118400000.0
2008-09-24 09:51:00,97.54,97.55,97.53,97.545,86200000.0
2008-09-24 09:52:00,97.545,97.545,97.465,97.515,230800000.0
2008-09-24 09:53:00,97.51,97.525,97.485,97.515,246600000.0
2008-09-24 09:54:00,97.51,97.575,97.51,97.575,267700000.0
2008-09-24 09:55:00,97.575,97.59,97.545,97.575,275100000.0
2008-09-24 09:56:00,97.57,97.625,97.57,97.595,211400000.0
2008-09-24 09:57:00,97.6,97.62,97.575,97.6,186200000.0
2008-09-24 09:58:00,97.6,97.615,97.555,97.56,171500000.0
2008-09-24 09:59:00,97.565,97.57,97.5,97.535,242600000.0
2008-09-24 10:00:00,97.535,97.605,97.5,97.545,490960000.0
2008-09-24 10:01:00,97.545,97.63,97.545,97.62,245700000.0
2008-09-24 10:02:00,97.625,97.715,97.58,97.715,308400000.0
2008-09-24 10:03:00,97.715,97.715,97.66,97.685,204400000.0
2008-09-24 10:04:00,97.68,97.69,97.635,97.64,247100000.0
2008-09-24 10:05:00,97.64,97.66,97.61,97.61,190200000.0
2008-09-24 10:06:00,97.615,97.64,97.545,97.555,195380000.0
2008-09-24 10:07:00,97.56,97.615,97.56,97.6,292200000.0
2008-09-24 10:08:00,97.595,97.645,97.56,97.635,200200000.0
2008-09-24 10:09:00,97.64,97.65,97.58,97.59,187200000.0
2008-09-24 10:10:00,97.59,97.625,97.57,97.595,158000000.0
2008-09-24 10:11:00,97.585,97.6,97.58,97.585,161300000.0
2008-09-24 10:12:00,97.59,97.59,97.56,97.585,174080000.0
2008-09-24 10:13:00,97.585,97.61,97.57,97.585,189600000.0
2008-09-24 10:14:00,97.575,97.59,97.54,97.58,146600000.0
2008-09-24 10:15:00,97.58,97.58,97.535,97.57,196500000.0
2008-09-24 10:16:00,97.57,97.655,97.54,97.645,196600000.0
2008-09-24 10:17:00,97.655,97.665,97.58,97.59,223900000.0
2008-09-24 10:18:00,97.585,97.605,97.49,97.52,266680000.0
2008-09-24 10:19:00,97.52,97.575,97.52,97.53,192500000.0
2008-09-24 10:20:00,97.53,97.545,97.505,97.545,234900000.0
2008-09-24 10:21:00,97.545,97.545,97.505,97.51,200200000.0
2008-09-24 10:22:00,97.515,97.535,97.5,97.505,170800000.0
2008-09-24 10:23:00,97.515,97.53,97.485,97.52,216600000.0
2008-09-24 10:24:00,97.515,97.53,97.51,97.525,120400000.0
2008-09-24 10:25:00,97.525,97.54,97.495,97.495,187100000.0
2008-09-24 10:26:00,97.5,97.505,97.46,97.46,138200000.0
2008-09-24 10:27:00,97.465,97.535,97.45,97.53,141800000.0
2008-09-24 10:28:00,97.52,97.535,97.495,97.5,91100000.0
2008-09-24 10:29:00,97.5,97.555,97.5,97.555,131900000.0
2008-09-24 10:30:00,97.545,97.595,97.545,97.585,157600000.0
2008-09-24 10:31:00,97.6,97.615,97.53,97.53,200900000.0
2008-09-24 10:32:00,97.53,97.59,97.525,97.575,203400000.0
2008-09-24 10:33:00,97.575,97.595,97.54,97.565,190300000.0
2008-09-24 10:34:00,97.565,97.595,97.565,97.59,172000000.0
2008-09-24 10:35:00,97.59,97.59,97.545,97.55,97500000.0
2008-09-24 10:36:00,97.555,97.56,97.53,97.54,106600000.0
2008-09-24 10:37:00,97.545,97.555,97.52,97.535,114300000.0
2008-09-24 10:38:00,97.54,97.565,97.525,97.565,59600000.0
2008-09-24 10:39:00,97.565,97.65,97.55,97.62,144100000.0
2008-09-24 10:40:00,97.625,97.63,97.56,97.56,180000000.0
2008-09-24 10:41:00,97.56,97.59,97.56,97.575,78300000.0
2008-09-24 10:42:00,97.58,97.58,97.545,97.565,235300000.0
2008-09-24 10:43:00,97.565,97.575,97.54,97.545,202900000.0
2008-09-24 10:44:00,97.555,97.57,97.53,97.535,199700000.0
2008-09-24 10:45:00,97.53,97.545,97.5,97.535,222100000.0
2008-09-24 10:46:00,97.535,97.565,97.52,97.555,137700000.0
2008-09-24 10:47:00,97.555,97.59,97.55,97.57,150400000.0
2008-09-24 10:48:00,97.57,97.58,97.54,97.58,179400000.0
2008-09-24 10:49:00,97.58,97.59,97.555,97.57,145200000.0
2008-09-24 10:50:00,97.57,97.585,97.555,97.555,144200000.0
2008-09-24 10:51:00,97.555,97.615,97.555,97.61,104300000.0
2008-09-24 10:52:00,97.61,97.625,97.6,97.615,120700000.0
2008-09-24 10:53:00,97.615,97.615,97.585,97.605,106200000.0
2008-09-24 10:54:00,97.605,97.615,97.585,97.605,85300000.0
2008-09-24 10:55:00,97.6,97.615,97.59,97.605,52700000.0
2008-09-24 10:56:00,97.61,97.655,97.595,97.605,166100000.0
2008-09-24 10:57:00,97.6,97.63,97.565,97.585,175600000.0
2008-09-24 10:58:00,97.6,97.62,97.575,97.595,225400000.0
2008-09-24 10:59:00,97.59,97.605,97.57,97.595,209700000.0
2008-09-24 11:00:00,97.595,97.63,97.58,97.625,209100000.0
2008-09-24 11:01:00,97.625,97.645,97.61,97.625,109900000.0
2008-09-24 11:02:00,97.625,97.64,97.605,97.61,105500000.0
2008-09-24 11:03:00,97.605,97.655,97.605,97.65,172300000.0
2008-09-24 11:04:00,97.65,97.67,97.645,97.65,132900000.0
2008-09-24 11:05:00,97.65,97.655,97.605,97.62,107300000.0
2008-09-24 11:06:00,97.61,97.635,97.605,97.63,156300000.0
2008-09-24 11:07:00,97.63,97.65,97.61,97.645,181500000.0
2008-09-24 11:08:00,97.65,97.7,97.65,97.68,188400000.0
2008-09-24 11:09:00,97.68,97.68,97.605,97.62,159800000.0
2008-09-24 11:10:00,97.62,97.64,97.6,97.62,197600000.0
2008-09-24 11:11:00,97.62,97.635,97.605,97.605,124700000.0
2008-09-24 11:12:00,97.605,97.605,97.545,97.55,160700000.0
2008-09-24 11:13:00,97.55,97.575,97.53,97.56,175100000.0
2008-09-24 11:14:00,97.56,97.6,97.55,97.56,169500000.0
2008-09-24 11:15:00,97.575,97.585,97.545,97.55,146800000.0
2008-09-24 11:16:00,97.545,97.575,97.535,97.535,193700000.0
2008-09-24 11:17:00,97.54,97.56,97.53,97.545,122600000.0
2008-09-24 11:18:00,97.545,97.565,97.52,97.545,91700000.0
2008-09-24 11:19:00,97.55,97.57,97.54,97.56,139000000.0
2008-09-24 11:20:00,97.56,97.57,97.54,97.545,46500000.0
2008-09-24 11:21:00,97.54,97.555,97.53,97.54,63000000.0
2008-09-24 11:22:00,97.53,97.55,97.52,97.535,105500000.0
2008-09-24 11:23:00,97.54,97.57,97.54,97.57,147300000.0
2008-09-24 11:24:00,97.565,97.575,97.53,97.56,138900000.0
2008-09-24 11:25:00,97.56,97.57,97.53,97.545,138500000.0
2008-09-24 11:26:00,97.54,97.595,97.54,97.545,190800000.0
2008-09-24 11:27:00,97.55,97.565,97.53,97.55,183200000.0
2008-09-24 11:28:00,97.55,97.585,97.545,97.58,119500000.0
2008-09-24 11:29:00,97.585,97.605,97.55,97.565,175500000.0
2008-09-24 11:30:00,97.56,97.58,97.545,97.56,182300000.0
2008-09-24 11:31:00,97.56,97.59,97.55,97.56,161000000.0
2008-09-24 11:32:00,97.55,97.585,97.55,97.57,255300000.0
2008-09-24 11:33:00,97.565,97.575,97.555,97.56,95000000.0
2008-09-24 11:34:00,97.565,97.565,97.545,97.555,90300000.0
2008-09-24 11:35:00,97.55,97.555,97.535,97.545,115700000.0
2008-09-24 11:36:00,97.54,97.545,97.5,97.51,187200000.0
2008-09-24 11:37:00,97.51,97.57,97.505,97.565,185700000.0
2008-09-24 11:38:00,97.56,97.565,97.54,97.555,84700000.0
2008-09-24 11:39:00,97.56,97.62,97.555,97.605,159400000.0
2008-09-24 11:40:00,97.605,97.645,97.605,97.64,146100000.0
2008-09-24 11:41:00,97.64,97.65,97.625,97.64,151300000.0
2008-09-24 11:42:00,97.64,97.64,97.625,97.63,54800000.0
2008-09-24 11:43:00,97.63,97.635,97.62,97.63,36500000.0
2008-09-24 11:44:00,97.635,97.645,97.61,97.625,84700000.0
2008-09-24 11:45:00,97.63,97.64,97.61,97.63,74000000.0
2008-09-24 11:46:00,97.63,97.635,97.6,97.6,51700000.0
2008-09-24 11:47:00,97.605,97.61,97.595,97.595,74700000.0
2008-09-24 11:48:00,97.595,97.595,97.53,97.535,116200000.0
2008-09-24 11:49:00,97.53,97.555,97.495,97.52,122900000.0
2008-09-24 11:50:00,97.52,97.55,97.515,97.545,180800000.0
2008-09-24 11:51:00,97.54,97.57,97.535,97.55,101400000.0
2008-09-24 11:52:00,97.545,97.565,97.545,97.56,209100000.0
2008-09-24 11:53:00,97.565,97.57,97.55,97.565,118100000.0
2008-09-24 11:54:00,97.57,97.57,97.555,97.56,89900000.0
2008-09-24 11:55:00,97.56,97.59,97.555,97.59,114200000.0
2008-09-24 11:56:00,97.595,97.61,97.59,97.59,132100000.0
2008-09-24 11:57:00,97.59,97.6,97.58,97.59,81900000.0
2008-09-24 11:58:00,97.585,97.595,97.565,97.59,100100000.0
2008-09-24 11:59:00,97.59,97.605,97.585,97.6,41400000.0
2008-09-24 12:00:00,97.6,97.62,97.59,97.59,66200000.0
2008-09-24 12:01:00,97.595,97.625,97.585,97.59,96800000.0
2008-09-24 12:02:00,97.59,97.59,97.565,97.585,94500000.0
2008-09-24 12:03:00,97.58,97.61,97.545,97.55,150000000.0
2008-09-24 12:04:00,97.555,97.58,97.555,97.555,124500000.0
2008-09-24 12:05:00,97.56,97.58,97.55,97.575,73000000.0
2008-09-24 12:06:00,97.575,97.61,97.565,97.605,85500000.0
2008-09-24 12:07:00,97.6,97.605,97.585,97.59,44500000.0
2008-09-24 12:08:00,97.59,97.6,97.585,97.585,74500000.0
2008-09-24 12:09:00,97.58,97.59,97.565,97.58,116000000.0
2008-09-24 12:10:00,97.58,97.615,97.575,97.59,156500000.0
2008-09-24 12:11:00,97.59,97.59,97.56,97.565,144500000.0
2008-09-24 12:12:00,97.575,97.585,97.57,97.585,136500000.0
2008-09-24 12:13:00,97.58,97.6,97.575,97.59,124500000.0
2008-09-24 12:14:00,97.59,97.595,97.56,97.56,102000000.0
2008-09-24 12:15:00,97.56,97.62,97.56,97.61,147000000.0
2008-09-24 12:16:00,97.615,97.625,97.61,97.62,66000000.0
2008-09-24 12:17:00,97.615,97.62,97.61,97.615,16500000.0
2008-09-24 12:18:00,97.615,97.645,97.61,97.62,114000000.0
2008-09-24 12:19:00,97.615,97.615,97.53,97.545,185000000.0
2008-09-24 12:20:00,97.55,97.58,97.55,97.55,67700000.0
2008-09-24 12:21:00,97.55,97.565,97.545,97.565,113600000.0
2008-09-24 12:22:00,97.565,97.585,97.53,97.58,155500000.0
2008-09-24 12:23:00,97.585,97.59,97.555,97.555,145300000.0
2008-09-24 12:24:00,97.56,97.56,97.53,97.53,86200000.0
2008-09-24 12:25:00,97.53,97.53,97.505,97.515,128500000.0
2008-09-24 12:26:00,97.515,97.535,97.51,97.535,38800000.0
2008-09-24 12:27:00,97.535,97.605,97.535,97.575,88400000.0
2008-09-24 12:28:00,97.58,97.6,97.565,97.59,37000000.0
2008-09-24 12:29:00,97.59,97.615,97.58,97.61,59100000.0
2008-09-24 12:30:00,97.605,97.605,97.575,97.575,89900000.0
2008-09-24 12:31:00,97.585,97.585,97.54,97.545,150100000.0
2008-09-24 12:32:00,97.535,97.545,97.5,97.51,120200000.0
2008-09-24 12:33:00,97.51,97.545,97.5,97.53,103300000.0
2008-09-24 12:34:00,97.53,97.54,97.515,97.525,151700000.0
2008-09-24 12:35:00,97.53,97.535,97.505,97.515,76700000.0
2008-09-24 12:36:00,97.52,97.53,97.495,97.525,79400000.0
2008-09-24 12:37:00,97.525,97.53,97.495,97.495,50000000.0
2008-09-24 12:38:00,97.49,97.495,97.47,97.48,73400000.0
2008-09-24 12:39:00,97.48,97.505,97.475,97.5,54800000.0
2008-09-24 12:40:00,97.515,97.515,97.465,97.48,151900000.0
2008-09-24 12:41:00,97.475,97.485,97.445,97.45,141300000.0
2008-09-24 12:42:00,97.455,97.465,97.42,97.425,159600000.0
2008-09-24 12:43:00,97.43,97.45,97.42,97.425,156800000.0
2008-09-24 12:44:00,97.425,97.47,97.425,97.465,115600000.0
2008-09-24 12:45:00,97.465,97.47,97.445,97.455,64300000.0
2008-09-24 12:46:00,97.45,97.48,97.44,97.47,160300000.0
2008-09-24 12:47:00,97.47,97.485,97.465,97.48,151800000.0
2008-09-24 12:48:00,97.475,97.495,97.475,97.49,96500000.0
2008-09-24 12:49:00,97.495,97.495,97.475,97.495,67500000.0
2008-09-24 12:50:00,97.5,97.515,97.49,97.495,50400000.0
2008-09-24 12:51:00,97.5,97.535,97.5,97.515,71300000.0
2008-09-24 12:52:00,97.52,97.555,97.52,97.545,89700000.0
2008-09-24 12:53:00,97.545,97.555,97.525,97.53,100300000.0
2008-09-24 12:54:00,97.525,97.53,97.465,97.465,166800000.0
2008-09-24 12:55:00,97.465,97.51,97.465,97.49,92400000.0
2008-09-24 12:56:00,97.5,97.505,97.465,97.485,189300000.0
2008-09-24 12:57:00,97.49,97.55,97.49,97.53,162600000.0
2008-09-24 12:58:00,97.53,97.535,97.495,97.495,110300000.0
2008-09-24 12:59:00,97.5,97.525,97.475,97.525,154300000.0
2008-09-24 13:00:00,97.525,97.56,97.5,97.53,199500000.0
2008-09-24 13:01:00,97.53,97.575,97.515,97.575,82400000.0
2008-09-24 13:02:00,97.57,97.61,97.535,97.535,164100000.0
2008-09-24 13:03:00,97.54,97.565,97.53,97.545,132800000.0
2008-09-24 13:04:00,97.54,97.565,97.535,97.55,150900000.0
2008-09-24 13:05:00,97.545,97.55,97.495,97.505,166400000.0
2008-09-24 13:06:00,97.5,97.56,97.5,97.56,140700000.0
2008-09-24 13:07:00,97.565,97.575,97.555,97.56,146000000.0
2008-09-24 13:08:00,97.56,97.58,97.555,97.56,147100000.0
2008-09-24 13:09:00,97.555,97.59,97.555,97.565,146200000.0
2008-09-24 13:10:00,97.565,97.565,97.53,97.54,152300000.0
2008-09-24 13:11:00,97.54,97.555,97.515,97.53,102900000.0
2008-09-24 13:12:00,97.53,97.545,97.52,97.52,156800000.0
2008-09-24 13:13:00,97.52,97.52,97.455,97.475,163100000.0
2008-09-24 13:14:00,97.475,97.495,97.47,97.485,68600000.0
2008-09-24 13:15:00,97.485,97.495,97.47,97.485,57400000.0
2008-09-24 13:16:00,97.49,97.51,97.48,97.48,57200000.0
2008-09-24 13:17:00,97.485,97.53,97.48,97.525,83400000.0
2008-09-24 13:18:00,97.53,97.55,97.525,97.525,151900000.0
2008-09-24 13:19:00,97.525,97.53,97.51,97.53,150200000.0
2008-09-24 13:20:00,97.53,97.55,97.515,97.525,120800000.0
2008-09-24 13:21:00,97.52,97.535,97.515,97.525,105900000.0
2008-09-24 13:22:00,97.53,97.54,97.525,97.54,104300000.0
2008-09-24 13:23:00,97.54,97.565,97.535,97.56,76500000.0
2008-09-24 13:24:00,97.555,97.565,97.55,97.55,64800000.0
2008-09-24 13:25:00,97.55,97.57,97.545,97.56,34300000.0
2008-09-24 13:26:00,97.555,97.56,97.515,97.52,86500000.0
2008-09-24 13:27:00,97.515,97.545,97.49,97.51,101600000.0
2008-09-24 13:28:00,97.5,97.515,97.475,97.49,125300000.0
2008-09-24 13:29:00,97.495,97.575,97.495,97.54,180900000.0
2008-09-24 13:30:00,97.545,97.58,97.545,97.575,124700000.0
2008-09-24 13:31:00,97.57,97.595,97.555,97.595,111500000.0
2008-09-24 13:32:00,97.595,97.605,97.585,97.595,140100000.0
2008-09-24 13:33:00,97.6,97.625,97.595,97.61,104400000.0
2008-09-24 13:34:00,97.61,97.635,97.59,97.615,131800000.0
2008-09-24 13:35:00,97.62,97.63,97.61,97.62,111300000.0
2008-09-24 13:36:00,97.62,97.625,97.605,97.615,105200000.0
2008-09-24 13:37:00,97.61,97.61,97.575,97.595,134700000.0
2008-09-24 13:38:00,97.595,97.61,97.545,97.57,134100000.0
2008-09-24 13:39:00,97.58,97.59,97.565,97.59,150300000.0
2008-09-24 13:40:00,97.595,97.605,97.575,97.595,110000000.0
2008-09-24 13:41:00,97.6,97.625,97.6,97.605,106700000.0
2008-09-24 13:42:00,97.605,97.61,97.515,97.54,140800000.0
2008-09-24 13:43:00,97.535,97.555,97.5,97.545,201200000.0
2008-09-24 13:44:00,97.55,97.575,97.53,97.54,154300000.0
2008-09-24 13:45:00,97.535,97.55,97.535,97.545,85400000.0
2008-09-24 13:46:00,97.545,97.56,97.475,97.535,207300000.0
2008-09-24 13:47:00,97.54,97.555,97.505,97.505,147300000.0
2008-09-24 13:48:00,97.505,97.505,97.425,97.43,150600000.0
2008-09-24 13:49:00,97.435,97.455,97.4,97.44,152600000.0
2008-09-24 13:50:00,97.435,97.435,97.38,97.415,172100000.0
2008-09-24 13:51:00,97.415,97.47,97.41,97.455,109200000.0
2008-09-24 13:52:00,97.46,97.465,97.43,97.455,73200000.0
2008-09-24 13:53:00,97.455,97.48,97.43,97.475,111000000.0
2008-09-24 13:54:00,97.47,97.495,97.445,97.445,144000000.0
2008-09-24 13:55:00,97.45,97.465,97.39,97.41,177400000.0
2008-09-24 13:56:00,97.41,97.41,97.375,97.405,202400000.0
2008-09-24 13:57:00,97.41,97.435,97.4,97.42,218400000.0
2008-09-24 13:58:00,97.42,97.475,97.41,97.475,228500000.0
2008-09-24 13:59:00,97.47,97.505,97.455,97.505,163200000.0
2008-09-24 14:00:00,97.505,97.515,97.465,97.485,227000000.0
2008-09-24 14:01:00,97.49,97.5,97.455,97.465,210000000.0
2008-09-24 14:02:00,97.46,97.48,97.45,97.47,149100000.0
2008-09-24 14:03:00,97.465,97.485,97.45,97.47,114900000.0
2008-09-24 14:04:00,97.47,97.47,97.44,97.46,168000000.0
2008-09-24 14:05:00,97.455,97.5,97.45,97.45,200600000.0
2008-09-24 14:06:00,97.45,97.5,97.45,97.48,134400000.0
2008-09-24 14:07:00,97.475,97.485,97.46,97.485,115900000.0
2008-09-24 14:08:00,97.485,97.5,97.45,97.47,129600000.0
2008-09-24 14:09:00,97.47,97.48,97.45,97.48,133100000.0
2008-09-24 14:10:00,97.48,97.49,97.46,97.485,134600000.0
2008-09-24 14:11:00,97.48,97.54,97.46,97.52,161100000.0
2008-09-24 14:12:00,97.515,97.525,97.49,97.5,179400000.0
2008-09-24 14:13:00,97.495,97.54,97.495,97.535,108000000.0
2008-09-24 14:14:00,97.53,97.535,97.52,97.525,99700000.0
2008-09-24 14:15:00,97.52,97.53,97.485,97.51,162700000.0
2008-09-24 14:16:00,97.515,97.54,97.485,97.535,136400000.0
2008-09-24 14:17:00,97.54,97.54,97.51,97.52,167500000.0
2008-09-24 14:18:00,97.52,97.535,97.51,97.525,157700000.0
2008-09-24 14:19:00,97.525,97.53,97.5,97.53,78700000.0
2008-09-24 14:20:00,97.525,97.65,97.515,97.65,177600000.0
2008-09-24 14:21:00,97.65,97.725,97.61,97.62,190400000.0
2008-09-24 14:22:00,97.61,97.685,97.605,97.64,202600000.0
2008-09-24 14:23:00,97.6,97.665,97.595,97.615,231400000.0
2008-09-24 14:24:00,97.605,97.68,97.605,97.655,219800000.0
2008-09-24 14:25:00,97.65,97.715,97.63,97.715,223700000.0
2008-09-24 14:26:00,97.715,97.73,97.7,97.72,158400000.0
2008-09-24 14:27:00,97.72,97.77,97.71,97.72,171100000.0
2008-09-24 14:28:00,97.72,97.73,97.705,97.72,139900000.0
2008-09-24 14:29:00,97.72,97.78,97.705,97.755,248400000.0
2008-09-24 14:30:00,97.75,97.775,97.735,97.765,153500000.0
2008-09-24 14:31:00,97.765,97.79,97.76,97.78,195200000.0
2008-09-24 14:32:00,97.78,97.815,97.77,97.79,211500000.0
2008-09-24 14:33:00,97.79,97.86,97.78,97.805,261600000.0
2008-09-24 14:34:00,97.81,97.855,97.8,97.815,254900000.0
2008-09-24 14:35:00,97.81,97.855,97.81,97.83,207900000.0
2008-09-24 14:36:00,97.83,97.855,97.815,97.855,209700000.0
2008-09-24 14:37:00,97.85,97.865,97.775,97.775,189900000.0
2008-09-24 14:38:00,97.775,97.78,97.74,97.755,152400000.0
2008-09-24 14:39:00,97.755,97.87,97.75,97.85,242700000.0
2008-09-24 14:40:00,97.855,97.875,97.84,97.845,195800000.0
2008-09-24 14:41:00,97.845,97.87,97.825,97.84,197700000.0
2008-09-24 14:42:00,97.84,97.85,97.815,97.815,130100000.0
2008-09-24 14:43:00,97.82,97.84,97.81,97.815,160800000.0
2008-09-24 14:44:00,97.82,97.84,97.8,97.8,176600000.0
2008-09-24 14:45:00,97.8,97.825,97.79,97.79,171400000.0
2008-09-24 14:46:00,97.79,97.8,97.78,97.785,113100000.0
2008-09-24 14:47:00,97.79,97.795,97.76,97.76,97300000.0
2008-09-24 14:48:00,97.755,97.78,97.75,97.76,168400000.0
2008-09-24 14:49:00,97.76,97.765,97.74,97.755,142400000.0
2008-09-24 14:50:00,97.75,97.775,97.75,97.77,122600000.0
2008-09-24 14:51:00,97.765,97.79,97.74,97.785,135500000.0
2008-09-24 14:52:00,97.79,97.8,97.77,97.775,122400000.0
2008-09-24 14:53:00,97.775,97.78,97.75,97.765,128400000.0
2008-09-24 14:54:00,97.765,97.78,97.76,97.765,97600000.0
2008-09-24 14:55:00,97.765,97.79,97.76,97.78,173900000.0
2008-09-24 14:56:00,97.78,97.805,97.775,97.785,146800000.0
2008-09-24 14:57:00,97.785,97.805,97.785,97.8,113400000.0
2008-09-24 14:58:00,97.805,97.83,97.795,97.815,205600000.0
2008-09-24 14:59:00,97.815,97.845,97.81,97.83,174200000.0
2008-09-24 15:00:00,97.835,97.895,97.835,97.85,153300000.0
2008-09-24 15:01:00,97.845,97.85,97.825,97.83,128800000.0
2008-09-24 15:02:00,97.83,97.835,97.82,97.825,129300000.0
2008-09-24 15:03:00,97.83,97.835,97.755,97.775,168500000.0
2008-09-24 15:04:00,97.78,97.78,97.745,97.78,174400000.0
2008-09-24 15:05:00,97.78,97.805,97.775,97.795,148000000.0
2008-09-24 15:06:00,97.795,97.83,97.785,97.795,86900000.0
2008-09-24 15:07:00,97.8,97.805,97.775,97.78,112300000.0
2008-09-24 15:08:00,97.785,97.8,97.77,97.77,145300000.0
2008-09-24 15:09:00,97.78,97.805,97.77,97.77,163600000.0
2008-09-24 15:10:00,97.775,97.81,97.765,97.8,183200000.0
2008-09-24 15:11:00,97.805,97.82,97.77,97.785,172300000.0
2008-09-24 15:12:00,97.785,97.805,97.78,97.795,135200000.0
2008-09-24 15:13:00,97.795,97.825,97.795,97.805,240100000.0
2008-09-24 15:14:00,97.81,97.84,97.805,97.825,231400000.0
2008-09-24 15:15:00,97.83,97.83,97.79,97.805,127200000.0
2008-09-24 15:16:00,97.81,97.82,97.795,97.8,172600000.0
2008-09-24 15:17:00,97.8,97.805,97.78,97.78,102200000.0
2008-09-24 15:18:00,97.78,97.79,97.705,97.715,189400000.0
2008-09-24 15:19:00,97.715,97.745,97.715,97.745,208200000.0
2008-09-24 15:20:00,97.745,97.76,97.735,97.75,132100000.0
2008-09-24 15:21:00,97.755,97.775,97.745,97.765,141600000.0
2008-09-24 15:22:00,97.76,97.76,97.7,97.745,190100000.0
2008-09-24 15:23:00,97.74,97.75,97.72,97.735,125500000.0
2008-09-24 15:24:00,97.74,97.765,97.725,97.755,182500000.0
2008-09-24 15:25:00,97.755,97.815,97.74,97.805,211400000.0
2008-09-24 15:26:00,97.81,97.81,97.76,97.76,185900000.0
2008-09-24 15:27:00,97.755,97.765,97.74,97.745,134600000.0
2008-09-24 15:28:00,97.755,97.765,97.73,97.735,182000000.0
2008-09-24 15:29:00,97.74,97.745,97.725,97.73,162500000.0
2008-09-24 15:30:00,97.735,97.765,97.71,97.735,207900000.0
2008-09-24 15:31:00,97.73,97.79,97.72,97.75,203600000.0
2008-09-24 15:32:00,97.75,97.775,97.745,97.745,165000000.0
2008-09-24 15:33:00,97.75,97.765,97.695,97.705,191200000.0
2008-09-24 15:34:00,97.7,97.705,97.66,97.665,143200000.0
2008-09-24 15:35:00,97.675,97.69,97.64,97.67,216900000.0
2008-09-24 15:36:00,97.67,97.675,97.61,97.615,202500000.0
2008-09-24 15:37:00,97.615,97.635,97.59,97.61,189400000.0
2008-09-24 15:38:00,97.605,97.615,97.565,97.585,169700000.0
2008-09-24 15:39:00,97.58,97.59,97.515,97.545,223300000.0
2008-09-24 15:40:00,97.555,97.57,97.535,97.55,212200000.0
2008-09-24 15:41:00,97.55,97.56,97.515,97.515,257700000.0
2008-09-24 15:42:00,97.515,97.515,97.465,97.48,240000000.0
2008-09-24 15:43:00,97.48,97.525,97.47,97.52,193100000.0
2008-09-24 15:44:00,97.525,97.54,97.495,97.505,182300000.0
2008-09-24 15:45:00,97.505,97.525,97.475,97.485,223600000.0
2008-09-24 15:46:00,97.49,97.49,97.445,97.475,189200000.0
2008-09-24 15:47:00,97.485,97.525,97.47,97.515,189700000.0
2008-09-24 15:48:00,97.505,97.55,97.495,97.545,234600000.0
2008-09-24 15:49:00,97.545,97.58,97.485,97.54,237700000.0
2008-09-24 15:50:00,97.54,97.575,97.505,97.575,235400000.0
2008-09-24 15:51:00,97.565,97.575,97.535,97.565,227400000.0
2008-09-24 15:52:00,97.565,97.57,97.515,97.535,200000000.0
2008-09-24 15:53:00,97.535,97.59,97.53,97.54,201000000.0
2008-09-24 15:54:00,97.545,97.585,97.54,97.545,179000000.0
2008-09-24 15:55:00,97.545,97.565,97.535,97.565,235400000.0
2008-09-24 15:56:00,97.56,97.59,97.55,97.575,201600000.0
2008-09-24 15:57:00,97.58,97.595,97.545,97.575,254300000.0
2008-09-24 15:58:00,97.575,97.6,97.565,97.57,164300000.0
2008-09-24 15:59:00,97.57,97.575,97.535,97.535,123600000.0
2008-09-24 16:00:00,97.53,97.62,97.45,97.595,223300000.0
2008-09-24 16:01:00,97.595,97.625,97.58,97.625,165500000.0
2008-09-24 16:02:00,97.625,97.66,97.59,97.635,300900000.0
2008-09-24 16:03:00,97.64,97.665,97.62,97.63,200400000.0
2008-09-24 16:04:00,97.625,97.64,97.6,97.605,167600000.0
2008-09-24 16:05:00,97.605,97.645,97.58,97.645,147500000.0
2008-09-24 16:06:00,97.64,97.665,97.59,97.625,226700000.0
2008-09-24 16:07:00,97.62,97.635,97.575,97.605,205400000.0
2008-09-24 16:08:00,97.605,97.61,97.57,97.58,135600000.0
2008-09-24 16:09:00,97.58,97.61,97.57,97.59,172700000.0
2008-09-24 16:10:00,97.59,97.615,97.535,97.58,191700000.0
2008-09-24 16:11:00,97.58,97.58,97.485,97.515,221400000.0
2008-09-24 16:12:00,97.515,97.515,97.455,97.475,230700000.0
2008-09-24 16:13:00,97.475,97.52,97.47,97.475,248300000.0
2008-09-24 16:14:00,97.475,97.5,97.45,97.45,241500000.0
2008-09-24 16:15:00,97.46,97.47,97.425,97.43,210600000.0
2008-09-24 16:16:00,97.435,97.485,97.43,97.475,240500000.0
2008-09-24 16:17:00,97.475,97.495,97.435,97.45,209800000.0
2008-09-24 16:18:00,97.445,97.475,97.44,97.47,219200000.0
2008-09-24 16:19:00,97.475,97.475,97.435,97.465,201900000.0
2008-09-24 16:20:00,97.46,97.5,97.435,97.5,199000000.0
2008-09-24 16:21:00,97.5,97.5,97.45,97.48,168100000.0
2008-09-24 16:22:00,97.49,97.505,97.47,97.505,175000000.0
2008-09-24 16:23:00,97.51,97.525,97.49,97.52,190100000.0
2008-09-24 16:24:00,97.525,97.555,97.495,97.54,194500000.0
2008-09-24 16:25:00,97.54,97.56,97.46,97.485,188500000.0
2008-09-24 16:26:00,97.49,97.515,97.48,97.51,244900000.0
2008-09-24 16:27:00,97.53,97.535,97.505,97.515,207400000.0
2008-09-24 16:28:00,97.52,97.545,97.45,97.475,260800000.0
2008-09-24 16:29:00,97.48,97.535,97.45,97.535,285900000.0
2008-09-24 16:30:00,97.535,97.565,97.505,97.555,265900000.0
2008-09-24 16:31:00,97.555,97.575,97.54,97.555,208900000.0
2008-09-24 16:32:00,97.555,97.575,97.505,97.54,208500000.0
2008-09-24 16:33:00,97.54,97.57,97.525,97.56,251500000.0
2008-09-24 16:34:00,97.555,97.575,97.52,97.525,266500000.0
2008-09-24 16:35:00,97.535,97.575,97.495,97.57,233500000.0
2008-09-24 16:36:00,97.57,97.58,97.52,97.525,240400000.0
2008-09-24 16:37:00,97.525,97.57,97.51,97.54,215100000.0
2008-09-24 16:38:00,97.54,97.57,97.525,97.54,270400000.0
2008-09-24 16:39:00,97.545,97.58,97.535,97.56,309200000.0
2008-09-24 16:40:00,97.565,97.585,97.535,97.565,277500000.0
2008-09-24 16:41:00,97.565,97.61,97.54,97.595,271500000.0
2008-09-24 16:42:00,97.595,97.6,97.57,97.57,261800000.0
2008-09-24 16:43:00,97.57,97.61,97.55,97.55,180100000.0
2008-09-24 16:44:00,97.55,97.575,97.515,97.545,204600000.0
2008-09-24 16:45:00,97.54,97.58,97.535,97.555,203400000.0
2008-09-24 16:46:00,97.555,97.555,97.49,97.51,278100000.0
2008-09-24 16:47:00,97.52,97.525,97.46,97.485,214900000.0
2008-09-24 16:48:00,97.49,97.49,97.44,97.475,275700000.0
2008-09-24 16:49:00,97.47,97.485,97.45,97.455,216900000.0
2008-09-24 16:50:00,97.455,97.485,97.455,97.465,187400000.0
2008-09-24 16:51:00,97.465,97.495,97.425,97.465,198900000.0
2008-09-24 16:52:00,97.465,97.475,97.415,97.47,221300000.0
2008-09-24 16:53:00,97.48,97.48,97.445,97.465,168000000.0
2008-09-24 16:54:00,97.465,97.495,97.455,97.47,209600000.0
2008-09-24 16:55:00,97.47,97.495,97.455,97.48,175600000.0
2008-09-24 16:56:00,97.485,97.535,97.465,97.52,223200000.0
2008-09-24 16:57:00,97.515,97.515,97.455,97.475,232300000.0
2008-09-24 16:58:00,97.475,97.495,97.435,97.44,229300000.0
2008-09-24 16:59:00,97.445,97.49,97.4,97.4,224300000.0
2008-09-24 17:00:00,97.405,97.41,97.35,97.37,227200000.0
2008-09-24 17:01:00,97.375,97.44,97.35,97.435,211900000.0
2008-09-24 17:02:00,97.435,97.51,97.42,97.485,302900000.0
2008-09-24 17:03:00,97.485,97.515,97.47,97.515,198900000.0
2008-09-24 17:04:00,97.515,97.54,97.51,97.53,238700000.0
2008-09-24 17:05:00,97.525,97.555,97.515,97.525,245400000.0
2008-09-24 17:06:00,97.53,97.54,97.49,97.525,267300000.0
2008-09-24 17:07:00,97.525,97.565,97.51,97.53,229000000.0
2008-09-24 17:08:00,97.53,97.53,97.49,97.49,169100000.0
2008-09-24 17:09:00,97.495,97.5,97.475,97.495,163500000.0
2008-09-24 17:10:00,97.5,97.52,97.48,97.515,176200000.0
2008-09-24 17:11:00,97.5,97.52,97.44,97.455,252100000.0
2008-09-24 17:12:00,97.455,97.53,97.45,97.52,206900000.0
2008-09-24 17:13:00,97.52,97.535,97.46,97.5,252000000.0
2008-09-24 17:14:00,97.505,97.505,97.47,97.5,229000000.0
2008-09-24 17:15:00,97.485,97.495,97.455,97.465,273700000.0
2008-09-24 17:16:00,97.465,97.475,97.445,97.47,224900000.0
2008-09-24 17:17:00,97.475,97.48,97.435,97.47,249900000.0
2008-09-24 17:18:00,97.465,97.5,97.445,97.45,239000000.0
2008-09-24 17:19:00,97.455,97.46,97.41,97.42,249000000.0
2008-09-24 17:20:00,97.42,97.48,97.42,97.445,237200000.0
2008-09-24 17:21:00,97.45,97.53,97.45,97.485,207500000.0
2008-09-24 17:22:00,97.49,97.49,97.445,97.47,187700000.0
2008-09-24 17:23:00,97.47,97.495,97.465,97.475,244200000.0
2008-09-24 17:24:00,97.475,97.515,97.45,97.485,273900000.0
2008-09-24 17:25:00,97.48,97.53,97.475,97.53,188200000.0
2008-09-24 17:26:00,97.53,97.53,97.48,97.505,170600000.0
2008-09-24 17:27:00,97.5,97.525,97.485,97.505,154200000.0
2008-09-24 17:28:00,97.505,97.55,97.505,97.55,160600000.0
2008-09-24 17:29:00,97.555,97.57,97.53,97.545,277800000.0
2008-09-24 17:30:00,97.545,97.585,97.54,97.555,282600000.0
2008-09-24 17:31:00,97.555,97.565,97.52,97.535,215400000.0
2008-09-24 17:32:00,97.53,97.6,97.525,97.6,245800000.0
2008-09-24 17:33:00,97.595,97.605,97.505,97.525,301000000.0
2008-09-24 17:34:00,97.525,97.535,97.465,97.47,257900000.0
2008-09-24 17:35:00,97.47,97.47,97.44,97.45,215700000.0
2008-09-24 17:36:00,97.445,97.465,97.435,97.435,209200000.0
2008-09-24 17:37:00,97.43,97.47,97.425,97.47,172800000.0
2008-09-24 17:38:00,97.455,97.48,97.44,97.445,145700000.0
2008-09-24 17:39:00,97.445,97.45,97.42,97.42,123000000.0
2008-09-24 17:40:00,97.42,97.425,97.36,97.37,208300000.0
2008-09-24 17:41:00,97.37,97.38,97.36,97.375,142400000.0
2008-09-24 17:42:00,97.375,97.405,97.345,97.38,189900000.0
2008-09-24 17:43:00,97.385,97.43,97.365,97.42,198300000.0
2008-09-24 17:44:00,97.425,97.425,97.39,97.395,130600000.0
2008-09-24 17:45:00,97.395,97.435,97.395,97.42,171900000.0
2008-09-24 17:46:00,97.42,97.435,97.41,97.415,92000000.0
2008-09-24 17:47:00,97.41,97.41,97.35,97.36,225500000.0
2008-09-24 17:48:00,97.36,97.365,97.345,97.345,183600000.0
2008-09-24 17:49:00,97.345,97.365,97.33,97.335,200200000.0
2008-09-24 17:50:00,97.33,97.345,97.275,97.3,271900000.0
2008-09-24 17:51:00,97.31,97.31,97.275,97.285,239400000.0
2008-09-24 17:52:00,97.285,97.315,97.255,97.3,280400000.0
2008-09-24 17:53:00,97.3,97.31,97.27,97.28,186400000.0
2008-09-24 17:54:00,97.28,97.325,97.27,97.32,245500000.0
2008-09-24 17:55:00,97.315,97.33,97.3,97.315,202100000.0
2008-09-24 17:56:00,97.315,97.375,97.315,97.365,209400000.0
2008-09-24 17:57:00,97.365,97.38,97.35,97.365,142500000.0
2008-09-24 17:58:00,97.37,97.385,97.345,97.355,174600000.0
2008-09-24 17:59:00,97.355,97.375,97.345,97.355,188000000.0
2008-09-24 18:00:00,97.36,97.4,97.355,97.37,232800000.0
2008-09-24 18:01:00,97.375,97.385,97.325,97.34,153300000.0
2008-09-24 18:02:00,97.34,97.39,97.335,97.385,155200000.0
2008-09-24 18:03:00,97.385,97.385,97.33,97.33,166400000.0
2008-09-24 18:04:00,97.33,97.33,97.26,97.275,261500000.0
2008-09-24 18:05:00,97.27,97.285,97.215,97.215,187800000.0
2008-09-24 18:06:00,97.22,97.24,97.2,97.235,174900000.0
2008-09-24 18:07:00,97.235,97.265,97.235,97.265,161300000.0
2008-09-24 18:08:00,97.265,97.265,97.23,97.265,185600000.0
2008-09-24 18:09:00,97.26,97.26,97.225,97.24,156900000.0
2008-09-24 18:10:00,97.235,97.26,97.22,97.225,226800000.0
2008-09-24 18:11:00,97.225,97.255,97.2,97.22,248900000.0
2008-09-24 18:12:00,97.225,97.245,97.22,97.23,157400000.0
2008-09-24 18:13:00,97.23,97.255,97.22,97.25,165600000.0
2008-09-24 18:14:00,97.25,97.28,97.25,97.255,133700000.0
2008-09-24 18:15:00,97.25,97.285,97.24,97.275,167000000.0
2008-09-24 18:16:00,97.275,97.345,97.265,97.33,219600000.0
2008-09-24 18:17:00,97.33,97.375,97.32,97.355,189200000.0
2008-09-24 18:18:00,97.355,97.365,97.305,97.31,198400000.0
2008-09-24 18:19:00,97.305,97.305,97.265,97.28,155900000.0
2008-09-24 18:20:00,97.285,97.31,97.285,97.295,180100000.0
2008-09-24 18:21:00,97.295,97.295,97.255,97.26,149900000.0
2008-09-24 18:22:00,97.26,97.26,97.2,97.235,158300000.0
2008-09-24 18:23:00,97.24,97.255,97.235,97.25,77500000.0
2008-09-24 18:24:00,97.245,97.315,97.245,97.31,129100000.0
2008-09-24 18:25:00,97.305,97.31,97.285,97.29,118900000.0
2008-09-24 18:26:00,97.29,97.32,97.275,97.315,127400000.0
2008-09-24 18:27:00,97.315,97.325,97.3,97.31,114400000.0
2008-09-24 18:28:00,97.305,97.335,97.3,97.315,193000000.0
2008-09-24 18:29:00,97.315,97.33,97.295,97.31,140400000.0
2008-09-24 18:30:00,97.315,97.36,97.305,97.355,117400000.0
2008-09-24 18:31:00,97.355,97.38,97.32,97.38,191800000.0
2008-09-24 18:32:00,97.385,97.395,97.35,97.37,208200000.0
2008-09-24 18:33:00,97.375,97.38,97.335,97.35,83800000.0
2008-09-24 18:34:00,97.355,97.415,97.35,97.4,184400000.0
2008-09-24 18:35:00,97.4,97.415,97.345,97.345,146200000.0
2008-09-24 18:36:00,97.345,97.355,97.295,97.305,177900000.0
2008-09-24 18:37:00,97.305,97.315,97.265,97.285,133300000.0
2008-09-24 18:38:00,97.29,97.31,97.28,97.305,103100000.0
2008-09-24 18:39:00,97.305,97.34,97.305,97.335,187800000.0
2008-09-24 18:40:00,97.33,97.33,97.29,97.32,219000000.0
2008-09-24 18:41:00,97.32,97.325,97.29,97.3,73100000.0
2008-09-24 18:42:00,97.3,97.305,97.28,97.295,96400000.0
2008-09-24 18:43:00,97.29,97.31,97.275,97.275,51400000.0
2008-09-24 18:44:00,97.275,97.29,97.26,97.275,172000000.0
2008-09-24 18:45:00,97.28,97.315,97.27,97.315,225500000.0
2008-09-24 18:46:00,97.32,97.335,97.31,97.325,117500000.0
2008-09-24 18:47:00,97.32,97.405,97.32,97.385,141200000.0
2008-09-24 18:48:00,97.39,97.405,97.355,97.36,125300000.0
2008-09-24 18:49:00,97.365,97.38,97.36,97.375,55500000.0
2008-09-24 18:50:00,97.375,97.38,97.345,97.36,153300000.0
2008-09-24 18:51:00,97.36,97.36,97.325,97.325,111400000.0
2008-09-24 18:52:00,97.32,97.345,97.32,97.34,139500000.0
2008-09-24 18:53:00,97.34,97.345,97.325,97.325,90000000.0
2008-09-24 18:54:00,97.325,97.33,97.31,97.33,57400000.0
2008-09-24 18:55:00,97.33,97.34,97.315,97.335,95100000.0
2008-09-24 18:56:00,97.335,97.37,97.325,97.34,127700000.0
2008-09-24 18:57:00,97.34,97.365,97.34,97.355,107000000.0
2008-09-24 18:58:00,97.355,97.36,97.335,97.35,91500000.0
2008-09-24 18:59:00,97.35,97.35,97.33,97.34,44300000.0
2008-09-24 19:00:00,97.335,97.36,97.33,97.34,117200000.0
2008-09-24 19:01:00,97.335,97.335,97.3,97.3,239400000.0
2008-09-24 19:02:00,97.3,97.315,97.27,97.315,98800000.0
2008-09-24 19:03:00,97.315,97.315,97.275,97.28,62000000.0
2008-09-24 19:04:00,97.285,97.3,97.265,97.28,45000000.0
2008-09-24 19:05:00,97.275,97.295,97.275,97.295,60900000.0
2008-09-24 19:06:00,97.3,97.32,97.28,97.32,133800000.0
2008-09-24 19:07:00,97.32,97.43,97.315,97.405,182900000.0
2008-09-24 19:08:00,97.415,97.45,97.405,97.435,185500000.0
2008-09-24 19:09:00,97.435,97.435,97.365,97.395,228100000.0
2008-09-24 19:10:00,97.39,97.42,97.375,97.415,185500000.0
2008-09-24 19:11:00,97.415,97.435,97.375,97.41,168100000.0
2008-09-24 19:12:00,97.415,97.425,97.385,97.4,128500000.0
2008-09-24 19:13:00,97.395,97.4,97.375,97.395,81300000.0
2008-09-24 19:14:00,97.395,97.41,97.37,97.37,86900000.0
2008-09-24 19:15:00,97.37,97.38,97.35,97.375,121500000.0
2008-09-24 19:16:00,97.375,97.41,97.37,97.37,147600000.0
2008-09-24 19:17:00,97.375,97.415,97.355,97.405,141300000.0
2008-09-24 19:18:00,97.415,97.44,97.4,97.41,142700000.0
2008-09-24 19:19:00,97.41,97.415,97.405,97.41,79800000.0
2008-09-24 19:20:00,97.41,97.415,97.39,97.39,96300000.0
2008-09-24 19:21:00,97.39,97.42,97.38,97.42,147800000.0
2008-09-24 19:22:00,97.425,97.43,97.4,97.41,122900000.0
2008-09-24 19:23:00,97.41,97.435,97.39,97.425,176300000.0
2008-09-24 19:24:00,97.42,97.46,97.42,97.445,134100000.0
2008-09-24 19:25:00,97.445,97.475,97.445,97.46,175800000.0
2008-09-24 19:26:00,97.46,97.47,97.43,97.435,79700000.0
2008-09-24 19:27:00,97.435,97.49,97.43,97.465,180700000.0
2008-09-24 19:28:00,97.475,97.49,97.455,97.465,204500000.0
2008-09-24 19:29:00,97.465,97.475,97.39,97.435,275400000.0
2008-09-24 19:30:00,97.435,97.455,97.42,97.425,172100000.0
2008-09-24 19:31:00,97.425,97.43,97.405,97.415,150300000.0
2008-09-24 19:32:00,97.415,97.45,97.4,97.41,226700000.0
2008-09-24 19:33:00,97.41,97.42,97.395,97.405,175000000.0
2008-09-24 19:34:00,97.415,97.42,97.4,97.41,100400000.0
2008-09-24 19:35:00,97.41,97.425,97.4,97.425,83600000.0
2008-09-24 19:36:00,97.43,97.435,97.375,97.41,160900000.0
2008-09-24 19:37:00,97.4,97.45,97.4,97.45,90400000.0
2008-09-24 19:38:00,97.45,97.45,97.39,97.39,264000000.0
2008-09-24 19:39:00,97.395,97.395,97.355,97.37,168400000.0
2008-09-24 19:40:00,97.375,97.38,97.31,97.34,163700000.0
2008-09-24 19:41:00,97.34,97.35,97.295,97.315,224600000.0
2008-09-24 19:42:00,97.315,97.35,97.3,97.345,114000000.0
2008-09-24 19:43:00,97.345,97.375,97.345,97.365,136200000.0
2008-09-24 19:44:00,97.365,97.385,97.36,97.375,167400000.0
2008-09-24 19:45:00,97.375,97.395,97.315,97.335,196300000.0
2008-09-24 19:46:00,97.335,97.335,97.215,97.285,265400000.0
2008-09-24 19:47:00,97.28,97.34,97.275,97.34,250300000.0
2008-09-24 19:48:00,97.34,97.42,97.315,97.38,385400000.0
2008-09-24 19:49:00,97.375,97.415,97.36,97.38,272700000.0
2008-09-24 19:50:00,97.375,97.41,97.36,97.365,177800000.0
2008-09-24 19:51:00,97.365,97.41,97.36,97.375,113500000.0
2008-09-24 19:52:00,97.375,97.405,97.37,97.4,131000000.0
2008-09-24 19:53:00,97.4,97.4,97.375,97.4,83900000.0
2008-09-24 19:54:00,97.4,97.405,97.385,97.395,129400000.0
2008-09-24 19:55:00,97.395,97.395,97.345,97.375,117600000.0
2008-09-24 19:56:00,97.375,97.385,97.355,97.375,121600000.0
2008-09-24 19:57:00,97.375,97.38,97.3,97.31,143700000.0
2008-09-24 19:58:00,97.315,97.34,97.305,97.305,137900000.0
2008-09-24 19:59:00,97.31,97.325,97.295,97.31,233600000.0
2008-09-24 20:00:00,97.315,97.345,97.3,97.33,171100000.0
2008-09-24 20:01:00,97.335,97.345,97.31,97.325,285300000.0
2008-09-24 20:02:00,97.32,97.33,97.3,97.305,200100000.0
2008-09-24 20:03:00,97.305,97.325,97.275,97.275,179600000.0
2008-09-24 20:04:00,97.275,97.31,97.27,97.295,304400000.0
2008-09-24 20:05:00,97.295,97.31,97.28,97.285,198700000.0
2008-09-24 20:06:00,97.285,97.315,97.26,97.265,141200000.0
2008-09-24 20:07:00,97.275,97.29,97.24,97.255,88500000.0
2008-09-24 20:08:00,97.245,97.26,97.215,97.215,115300000.0
2008-09-24 20:09:00,97.215,97.23,97.19,97.225,149800000.0
2008-09-24 20:10:00,97.225,97.25,97.2,97.245,146800000.0
2008-09-24 20:11:00,97.24,97.245,97.2,97.215,186300000.0
2008-09-24 20:12:00,97.22,97.225,97.165,97.17,175700000.0
2008-09-24 20:13:00,97.17,97.215,97.165,97.205,159100000.0
2008-09-24 20:14:00,97.2,97.215,97.16,97.18,153500000.0
2008-09-24 20:15:00,97.18,97.23,97.18,97.22,137300000.0
2008-09-24 20:16:00,97.22,97.245,97.19,97.23,117400000.0
2008-09-24 20:17:00,97.235,97.245,97.2,97.225,100900000.0
2008-09-24 20:18:00,97.23,97.255,97.225,97.235,77400000.0
2008-09-24 20:19:00,97.235,97.27,97.23,97.26,87100000.0
2008-09-24 20:20:00,97.26,97.275,97.255,97.26,27900000.0
2008-09-24 20:21:00,97.255,97.265,97.245,97.255,57700000.0
2008-09-24 20:22:00,97.26,97.28,97.25,97.275,148700000.0
2008-09-24 20:23:00,97.275,97.29,97.26,97.265,91200000.0
2008-09-24 20:24:00,97.265,97.285,97.25,97.265,92500000.0
2008-09-24 20:25:00,97.27,97.31,97.265,97.305,56600000.0
2008-09-24 20:26:00,97.31,97.31,97.285,97.29,88900000.0
2008-09-24 20:27:00,97.29,97.3,97.235,97.27,253600000.0
2008-09-24 20:28:00,97.265,97.315,97.265,97.3,122600000.0
2008-09-24 20:29:00,97.295,97.34,97.29,97.325,120400000.0
2008-09-24 20:30:00,97.325,97.355,97.315,97.33,99300000.0
2008-09-24 20:31:00,97.33,97.36,97.33,97.355,289100000.0
2008-09-24 20:32:00,97.35,97.355,97.325,97.325,188500000.0
2008-09-24 20:33:00,97.33,97.33,97.28,97.28,85600000.0
2008-09-24 20:34:00,97.28,97.285,97.26,97.27,68300000.0
2008-09-24 20:35:00,97.26,97.29,97.255,97.28,56800000.0
2008-09-24 20:36:00,97.285,97.285,97.25,97.26,77200000.0
2008-09-24 20:37:00,97.26,97.29,97.26,97.28,113500000.0
2008-09-24 20:38:00,97.28,97.29,97.245,97.25,68900000.0
2008-09-24 20:39:00,97.25,97.305,97.25,97.28,82200000.0
2008-09-24 20:40:00,97.28,97.325,97.28,97.325,84000000.0
2008-09-24 20:41:00,97.325,97.345,97.305,97.315,171300000.0
2008-09-24 20:42:00,97.31,97.33,97.28,97.32,140000000.0
2008-09-24 20:43:00,97.325,97.325,97.29,97.295,98700000.0
2008-09-24 20:44:00,97.29,97.305,97.285,97.3,60400000.0
2008-09-24 20:45:00,97.3,97.31,97.29,97.305,125700000.0
2008-09-24 20:46:00,97.31,97.315,97.28,97.3,100600000.0
2008-09-24 20:47:00,97.295,97.34,97.285,97.34,107900000.0
2008-09-24 20:48:00,97.34,97.355,97.33,97.34,114200000.0
2008-09-24 20:49:00,97.35,97.38,97.35,97.355,137600000.0
2008-09-24 20:50:00,97.355,97.365,97.35,97.355,34200000.0
2008-09-24 20:51:00,97.355,97.375,97.335,97.35,94100000.0
2008-09-24 20:52:00,97.345,97.35,97.295,97.3,195900000.0
2008-09-24 20:53:00,97.305,97.305,97.26,97.29,256200000.0
2008-09-24 20:54:00,97.285,97.32,97.285,97.31,97500000.0
2008-09-24 20:55:00,97.315,97.315,97.305,97.315,25000000.0
2008-09-24 20:56:00,97.31,97.32,97.27,97.27,65000000.0
2008-09-24 20:57:00,97.27,97.285,97.26,97.27,52100000.0
2008-09-24 20:58:00,97.27,97.28,97.235,97.245,160700000.0
2008-09-24 20:59:00,97.23,97.255,97.205,97.22,155100000.0
2008-09-24 21:00:00,97.225,97.235,97.215,97.225,70400000.0
2008-09-24 21:01:00,97.225,97.245,97.21,97.225,95900000.0
2008-09-24 21:02:00,97.225,97.255,97.215,97.24,136100000.0
2008-09-24 21:03:00,97.24,97.255,97.21,97.22,104200000.0
2008-09-24 21:04:00,97.22,97.225,97.2,97.205,61400000.0
2008-09-24 21:05:00,97.21,97.245,97.21,97.23,49700000.0
2008-09-24 21:06:00,97.235,97.275,97.235,97.255,77800000.0
2008-09-24 21:07:00,97.26,97.295,97.24,97.29,121400000.0
2008-09-24 21:08:00,97.285,97.3,97.27,97.275,55000000.0
2008-09-24 21:09:00,97.275,97.305,97.275,97.295,94900000.0
2008-09-24 21:10:00,97.295,97.295,97.27,97.275,98500000.0
2008-09-24 21:11:00,97.28,97.295,97.245,97.29,101700000.0
2008-09-24 21:12:00,97.29,97.3,97.25,97.275,130500000.0
2008-09-24 21:13:00,97.275,97.28,97.235,97.25,113200000.0
2008-09-24 21:14:00,97.245,97.275,97.225,97.26,105200000.0
2008-09-24 21:15:00,97.26,97.285,97.25,97.28,78300000.0
2008-09-24 21:16:00,97.285,97.315,97.28,97.29,223500000.0
2008-09-24 21:17:00,97.285,97.29,97.23,97.235,212100000.0
2008-09-24 21:18:00,97.235,97.235,97.15,97.19,185300000.0
2008-09-24 21:19:00,97.19,97.225,97.19,97.215,170700000.0
2008-09-24 21:20:00,97.215,97.25,97.185,97.185,78000000.0
2008-09-24 21:21:00,97.19,97.2,97.18,97.185,58100000.0
2008-09-24 21:22:00,97.18,97.215,97.18,97.195,92200000.0
2008-09-24 21:23:00,97.205,97.275,97.19,97.23,161800000.0
2008-09-24 21:24:00,97.235,97.255,97.21,97.245,86700000.0
2008-09-24 21:25:00,97.245,97.26,97.245,97.25,30000000.0
2008-09-24 21:26:00,97.25,97.265,97.24,97.245,37200000.0
2008-09-24 21:27:00,97.245,97.295,97.245,97.285,95300000.0
2008-09-24 21:28:00,97.28,97.285,97.26,97.27,56900000.0
2008-09-24 21:29:00,97.275,97.305,97.27,97.305,45300000.0
2008-09-24 21:30:00,97.31,97.31,97.26,97.275,61400000.0
2008-09-24 21:31:00,97.27,97.3,97.26,97.29,48600000.0
2008-09-24 21:32:00,97.285,97.305,97.28,97.295,84900000.0
2008-09-24 21:33:00,97.295,97.295,97.26,97.26,26200000.0
2008-09-24 21:34:00,97.255,97.275,97.25,97.27,31700000.0
2008-09-24 21:35:00,97.275,97.275,97.235,97.24,39700000.0
2008-09-24 21:36:00,97.24,97.26,97.235,97.245,33700000.0
2008-09-24 21:37:00,97.24,97.25,97.23,97.23,60000000.0
2008-09-24 21:38:00,97.225,97.235,97.185,97.21,64400000.0
2008-09-24 21:39:00,97.21,97.21,97.165,97.19,122200000.0
2008-09-24 21:40:00,97.19,97.22,97.165,97.215,127600000.0
2008-09-24 21:41:00,97.205,97.205,97.155,97.18,98100000.0
2008-09-24 21:42:00,97.17,97.22,97.17,97.2,68900000.0
2008-09-24 21:43:00,97.2,97.21,97.185,97.19,59500000.0
2008-09-24 21:44:00,97.195,97.2,97.17,97.17,58900000.0
2008-09-24 21:45:00,97.165,97.17,97.14,97.165,97600000.0
2008-09-24 21:46:00,97.165,97.19,97.12,97.135,157000000.0
2008-09-24 21:47:00,97.13,97.175,97.125,97.155,134400000.0
2008-09-24 21:48:00,97.15,97.165,97.12,97.16,90100000.0
2008-09-24 21:49:00,97.155,97.185,97.15,97.15,100700000.0
2008-09-24 21:50:00,97.15,97.18,97.135,97.145,117900000.0
2008-09-24 21:51:00,97.145,97.155,97.13,97.14,101900000.0
2008-09-24 21:52:00,97.145,97.175,97.135,97.165,120500000.0
2008-09-24 21:53:00,97.165,97.17,97.15,97.165,54000000.0
2008-09-24 21:54:00,97.17,97.195,97.15,97.17,152000000.0
2008-09-24 21:55:00,97.17,97.235,97.165,97.2,98400000.0
2008-09-24 21:56:00,97.2,97.205,97.175,97.19,90900000.0
2008-09-24 21:57:00,97.185,97.2,97.14,97.145,68700000.0
2008-09-24 21:58:00,97.145,97.185,97.145,97.165,79000000.0
2008-09-24 21:59:00,97.17,97.205,97.17,97.195,99900000.0
2008-09-24 22:00:00,97.19,97.265,97.185,97.245,130400000.0
2008-09-24 22:01:00,97.25,97.26,97.2,97.215,88900000.0
2008-09-24 22:02:00,97.205,97.205,97.17,97.18,66100000.0
2008-09-24 22:03:00,97.18,97.2,97.175,97.175,30000000.0
2008-09-24 22:04:00,97.165,97.165,97.155,97.165,48700000.0
2008-09-24 22:05:00,97.165,97.185,97.165,97.185,34400000.0
2008-09-24 22:06:00,97.195,97.21,97.185,97.185,68300000.0
2008-09-24 22:07:00,97.19,97.245,97.18,97.225,86200000.0
2008-09-24 22:08:00,97.23,97.25,97.2,97.23,200200000.0
2008-09-24 22:09:00,97.23,97.245,97.215,97.215,23300000.0
2008-09-24 22:10:00,97.21,97.265,97.21,97.235,125100000.0
2008-09-24 22:11:00,97.235,97.255,97.225,97.24,90200000.0
2008-09-24 22:12:00,97.24,97.25,97.205,97.205,100300000.0
2008-09-24 22:13:00,97.2,97.25,97.2,97.24,91700000.0
2008-09-24 22:14:00,97.245,97.275,97.24,97.25,75900000.0
2008-09-24 22:15:00,97.25,97.27,97.23,97.25,36000000.0
2008-09-24 22:16:00,97.25,97.25,97.225,97.245,26200000.0
2008-09-24 22:17:00,97.245,97.245,97.225,97.23,25600000.0
2008-09-24 22:18:00,97.23,97.235,97.215,97.215,15700000.0
2008-09-24 22:19:00,97.22,97.22,97.2,97.2,46900000.0
2008-09-24 22:20:00,97.19,97.2,97.175,97.2,44300000.0
2008-09-24 22:21:00,97.2,97.24,97.19,97.22,54800000.0
2008-09-24 22:22:00,97.22,97.22,97.21,97.22,23000000.0
2008-09-24 22:23:00,97.22,97.22,97.205,97.21,19400000.0
2008-09-24 22:24:00,97.21,97.215,97.2,97.205,129500000.0
2008-09-24 22:25:00,97.2,97.215,97.2,97.21,44400000.0
2008-09-24 22:26:00,97.205,97.245,97.205,97.245,33100000.0
2008-09-24 22:27:00,97.24,97.26,97.23,97.26,46300000.0
2008-09-24 22:28:00,97.26,97.305,97.24,97.28,103300000.0
2008-09-24 22:29:00,97.285,97.31,97.275,97.28,65000000.0
2008-09-24 22:30:00,97.285,97.34,97.28,97.305,135600000.0
2008-09-24 22:31:00,97.31,97.315,97.265,97.28,70500000.0
2008-09-24 22:32:00,97.285,97.285,97.245,97.27,78600000.0
2008-09-24 22:33:00,97.27,97.295,97.24,97.29,51900000.0
2008-09-24 22:34:00,97.285,97.285,97.27,97.27,19300000.0
2008-09-24 22:35:00,97.265,97.275,97.25,97.255,33300000.0
2008-09-24 22:36:00,97.26,97.28,97.24,97.25,49200000.0
2008-09-24 22:37:00,97.25,97.275,97.25,97.275,35500000.0
2008-09-24 22:38:00,97.285,97.285,97.275,97.275,8900000.0
2008-09-24 22:39:00,97.28,97.28,97.275,97.275,3700000.0
2008-09-24 22:40:00,97.275,97.275,97.26,97.265,32300000.0
2008-09-24 22:41:00,97.27,97.27,97.255,97.26,23700000.0
2008-09-24 22:42:00,97.26,97.26,97.25,97.255,25400000.0
2008-09-24 22:43:00,97.25,97.25,97.23,97.235,28300000.0
2008-09-24 22:44:00,97.235,97.25,97.235,97.25,7900000.0
2008-09-24 22:45:00,97.245,97.25,97.21,97.23,33500000.0
2008-09-24 22:46:00,97.23,97.24,97.22,97.24,23300000.0
2008-09-24 22:47:00,97.245,97.245,97.235,97.235,6000000.0
2008-09-24 22:48:00,97.235,97.285,97.235,97.27,40600000.0
2008-09-24 22:49:00,97.265,97.265,97.245,97.245,4700000.0
2008-09-24 22:50:00,97.23,97.23,97.19,97.2,61400000.0
2008-09-24 22:51:00,97.195,97.21,97.185,97.185,19500000.0
2008-09-24 22:52:00,97.195,97.2,97.165,97.185,49700000.0
2008-09-24 22:53:00,97.19,97.215,97.15,97.17,76100000.0
2008-09-24 22:54:00,97.155,97.195,97.145,97.185,73800000.0
2008-09-24 22:55:00,97.19,97.21,97.185,97.2,21100000.0
2008-09-24 22:56:00,97.195,97.205,97.195,97.195,21800000.0
2008-09-24 22:57:00,97.2,97.205,97.175,97.18,30400000.0
2008-09-24 22:58:00,97.18,97.19,97.18,97.185,13500000.0
2008-09-24 22:59:00,97.185,97.185,97.17,97.175,14500000.0
2008-09-24 23:00:00,97.185,97.19,97.18,97.18,13500000.0
2008-09-24 23:01:00,97.2,97.2,97.14,97.14,575000001.0
2008-09-24 23:02:00,97.16,97.188,97.14,97.16,785799996.0
2008-09-24 23:03:00,97.15,97.16,97.15,97.16,52200000.0
2008-09-24 23:04:00,97.15,97.17,97.15,97.165,370399999.0
2008-09-24 23:05:00,97.17,97.17,97.165,97.17,262000000.0
2008-09-24 23:06:00,97.17,97.3,97.17,97.225,1113300002.0
2008-09-24 23:07:00,97.22,97.29,97.22,97.28,16000000.0
2008-09-24 23:08:00,97.275,97.29,97.25,97.26,24000000.0
2008-09-24 23:09:00,97.24,97.28,97.24,97.26,56300000.0
2008-09-24 23:10:00,97.255,97.265,97.25,97.255,12600000.0
2008-09-24 23:11:00,97.25,97.395,97.25,97.31,97300000.0
2008-09-24 23:12:00,97.34,97.395,97.28,97.3,32600000.0
2008-09-24 23:13:00,97.315,97.38,97.29,97.315,27000000.0
2008-09-24 23:14:00,97.325,97.325,97.295,97.32,21000000.0
2008-09-24 23:15:00,97.325,97.325,97.275,97.295,17000000.0
2008-09-24 23:16:00,97.281,97.288,97.266,97.266,60900000.0
2008-09-24 23:17:00,97.3,97.32,97.3,97.32,4000000.0
2008-09-24 23:18:00,97.345,97.345,97.28,97.28,16600000.0
2008-09-24 23:19:00,97.28,97.29,97.27,97.27,22200000.0
2008-09-24 23:20:00,97.27,97.27,97.27,97.27,1000000.0
2008-09-24 23:21:00,97.275,97.29,97.275,97.285,6000000.0
2008-09-24 23:22:00,97.285,97.285,97.28,97.28,6000000.0
2008-09-24 23:23:00,97.285,97.34,97.27,97.295,16200000.0
2008-09-24 23:24:00,97.295,97.33,97.265,97.28,16000000.0
2008-09-24 23:25:00,97.275,97.315,97.27,97.275,29600000.0
2008-09-24 23:26:00,97.285,97.32,97.215,97.23,47800000.0
2008-09-24 23:27:00,97.23,97.26,97.175,97.205,55200000.0
2008-09-24 23:28:00,97.205,97.235,97.19,97.22,25000000.0
2008-09-24 23:29:00,97.215,97.215,97.185,97.21,14000000.0
2008-09-24 23:30:00,97.205,97.23,97.17,97.18,36200000.0
2008-09-24 23:31:00,97.195,97.21,97.14,97.15,51900000.0
2008-09-24 23:32:00,97.165,97.21,97.145,97.19,69799999.0
2008-09-24 23:33:00,97.19,97.2,97.185,97.19,14000000.0
2008-09-24 23:34:00,97.2,97.2,97.175,97.175,7000000.0
2008-09-24 23:35:00,97.185,97.185,97.165,97.17,14000000.0
2008-09-24 23:36:00,97.17,97.18,97.11,97.17,137500001.0
2008-09-24 23:37:00,97.19,97.21,97.15,97.185,45000000.0
2008-09-24 23:38:00,97.195,97.205,97.19,97.2,23000000.0
2008-09-24 23:39:00,97.215,97.22,97.175,97.22,10000000.0
2008-09-24 23:40:00,97.215,97.23,97.175,97.23,13000000.0
2008-09-24 23:41:00,97.225,97.24,97.225,97.235,33000000.0
2008-09-24 23:42:00,97.245,97.305,97.2,97.27,35000000.0
2008-09-24 23:43:00,97.27,97.27,97.27,97.27,18400000.0
2008-09-24 23:44:00,97.27,97.275,97.27,97.27,17000000.0
2008-09-24 23:45:00,97.27,97.27,97.25,97.25,34100000.0
2008-09-24 23:46:00,97.25,97.25,97.25,97.25,208800000.0
2008-09-24 23:47:00,97.25,97.305,97.235,97.235,286100000.0
2008-09-24 23:48:00,97.25,97.285,97.235,97.24,304200000.0
2008-09-24 23:49:00,97.25,97.35,97.21,97.33,51100000.0
2008-09-24 23:50:00,97.27,97.28,97.255,97.275,13400000.0
2008-09-24 23:51:00,97.275,97.275,97.16,97.19,43000000.0
2008-09-24 23:52:00,97.19,97.22,97.175,97.175,20800000.0
2008-09-24 23:53:00,97.165,97.335,97.12,97.315,396900000.0
2008-09-24 23:54:00,97.325,97.325,97.18,97.19,78300001.0
2008-09-24 23:55:00,97.185,97.19,97.16,97.175,11600000.0
2008-09-24 23:56:00,97.17,97.19,97.16,97.175,16700000.0
2008-09-24 23:57:00,97.16,97.185,97.16,97.165,12000000.0
2008-09-24 23:58:00,97.16,97.175,97.16,97.17,3000000.0
2008-09-24 23:59:00,97.15,97.15,97.15,97.15,339999999.0
2008-09-25 00:00:00,97.205,97.205,97.155,97.175,28000000.0
2008-09-25 00:01:00,97.175,97.18,97.17,97.17,9800000.0
2008-09-25 00:02:00,97.17,97.24,97.165,97.18,26000000.0
2008-09-25 00:03:00,97.191,97.201,97.176,97.2,50400000.0
2008-09-25 00:04:00,97.185,97.19,97.18,97.18,7000000.0
2008-09-25 00:05:00,97.18,97.18,97.18,97.18,5400000.0
2008-09-25 00:06:00,97.18,97.195,97.18,97.18,56400000.0
2008-09-25 00:07:00,97.18,97.23,97.16,97.2,711300004.0
2008-09-25 00:08:00,97.21,97.21,97.21,97.21,1000000.0
2008-09-25 00:09:00,97.19,97.19,97.19,97.19,26100000.0
2008-09-25 00:10:00,97.18,97.26,97.18,97.26,205599998.0
2008-09-25 00:11:00,97.27,97.27,97.25,97.265,13000000.0
2008-09-25 00:12:00,97.27,97.305,97.27,97.305,12000000.0
2008-09-25 00:13:00,97.295,97.32,97.27,97.275,12500000.0
2008-09-25 00:14:00,97.28,97.28,97.275,97.28,6000000.0
2008-09-25 00:15:00,97.27,97.295,97.27,97.28,24000000.0
2008-09-25 00:16:00,97.27,97.29,97.265,97.275,26000000.0
2008-09-25 00:17:00,97.265,97.287,97.256,97.274,39900000.0
2008-09-25 00:18:00,97.28,97.28,97.25,97.265,76800000.0
2008-09-25 00:19:00,97.27,97.275,97.26,97.26,23000000.0
2008-09-25 00:20:00,97.26,97.265,97.255,97.265,7000000.0
2008-09-25 00:21:00,97.249,97.253,97.236,97.253,44100000.0
2008-09-25 00:22:00,97.27,97.27,97.27,97.27,4000000.0
2008-09-25 00:23:00,97.27,97.27,97.26,97.26,35000000.0
2008-09-25 00:24:00,97.265,97.265,97.255,97.255,26000000.0
2008-09-25 00:25:00,97.255,97.27,97.255,97.26,20000000.0
2008-09-25 00:26:00,97.27,97.275,97.26,97.265,13000000.0
2008-09-25 00:27:00,97.26,97.27,97.255,97.26,9000000.0
2008-09-25 00:28:00,97.24,97.275,97.24,97.255,12000000.0
2008-09-25 00:29:00,97.25,97.26,97.235,97.255,27000000.0
2008-09-25 00:30:00,97.255,97.255,97.23,97.23,10000000.0
2008-09-25 00:31:00,97.225,97.23,97.225,97.23,4000000.0
2008-09-25 00:32:00,97.235,97.235,97.235,97.235,2000000.0
2008-09-25 00:33:00,97.22,97.25,97.22,97.24,187399997.0
2008-09-25 00:34:00,97.24,97.24,97.235,97.235,5000000.0
2008-09-25 00:35:00,97.235,97.235,97.225,97.225,5000000.0
2008-09-25 00:36:00,97.225,97.225,97.22,97.22,300899997.0
2008-09-25 00:37:00,97.22,97.22,97.18,97.195,413599993.0
2008-09-25 00:38:00,97.21,97.21,97.21,97.21,58799999.0
2008-09-25 00:39:00,97.22,97.25,97.22,97.23,188600003.0
2008-09-25 00:40:00,97.225,97.23,97.225,97.225,11000000.0
2008-09-25 00:41:00,97.225,97.23,97.225,97.23,5000000.0
2008-09-25 00:42:00,97.23,97.23,97.225,97.225,4000000.0
2008-09-25 00:43:00,97.225,97.225,97.22,97.22,178600003.0
2008-09-25 00:44:00,97.22,97.225,97.22,97.225,415600008.0
2008-09-25 00:45:00,97.22,97.25,97.22,97.25,245799999.0
2008-09-25 00:46:00,97.25,97.255,97.22,97.225,147800004.0
2008-09-25 00:47:00,97.22,97.245,97.22,97.235,387000000.0
2008-09-25 00:48:00,97.235,97.235,97.235,97.235,1000000.0
2008-09-25 00:49:00,97.235,97.235,97.235,97.235,1000000.0
2008-09-25 00:50:00,97.24,97.24,97.22,97.225,736200006.0
2008-09-25 00:51:00,97.22,97.27,97.22,97.23,499399992.0
2008-09-25 00:52:00,97.245,97.25,97.225,97.23,52800000.0
2008-09-25 00:53:00,97.235,97.25,97.23,97.23,12800000.0
2008-09-25 00:54:00,97.235,97.25,97.225,97.235,29100000.0
2008-09-25 00:55:00,97.24,97.25,97.24,97.24,11000000.0
2008-09-25 00:56:00,97.234,97.234,97.202,97.221,35700000.0
2008-09-25 00:57:00,97.225,97.225,97.208,97.213,27300000.0
2008-09-25 00:58:00,97.24,97.25,97.24,97.25,26400000.0
2008-09-25 00:59:00,97.23,97.24,97.225,97.24,5000000.0
2008-09-25 01:00:00,97.235,97.24,97.2,97.235,9500000.0
2008-09-25 01:01:00,97.24,97.24,97.235,97.24,11800000.0
2008-09-25 01:02:00,97.24,97.25,97.2,97.225,37000000.0
2008-09-25 01:03:00,97.225,97.25,97.225,97.23,24000000.0
2008-09-25 01:04:00,97.22,97.23,97.18,97.22,17000000.0
2008-09-25 01:05:00,97.18,97.26,97.175,97.245,19000000.0
2008-09-25 01:06:00,97.245,97.28,97.22,97.28,455300006.0
2008-09-25 01:07:00,97.285,97.295,97.285,97.29,4000000.0
2008-09-25 01:08:00,97.275,97.295,97.275,97.285,4000000.0
2008-09-25 01:09:00,97.3,97.3,97.27,97.28,12000000.0
2008-09-25 01:10:00,97.275,97.28,97.255,97.275,9000000.0
2008-09-25 01:11:00,97.28,97.285,97.275,97.285,3000000.0
2008-09-25 01:12:00,97.275,97.29,97.275,97.29,3000000.0
2008-09-25 01:13:00,97.295,97.3,97.28,97.29,9500000.0
2008-09-25 01:14:00,97.295,97.295,97.28,97.28,8000000.0
2008-09-25 01:15:00,97.275,97.295,97.215,97.26,34200000.0
2008-09-25 01:16:00,97.255,97.255,97.185,97.235,16800000.0
2008-09-25 01:17:00,97.245,97.265,97.245,97.265,9000000.0
2008-09-25 01:18:00,97.26,97.26,97.245,97.26,12000000.0
2008-09-25 01:19:00,97.26,97.26,97.22,97.235,44500000.0
2008-09-25 01:20:00,97.23,97.25,97.2,97.235,14800000.0
2008-09-25 01:21:00,97.23,97.235,97.22,97.235,9000000.0
2008-09-25 01:22:00,97.22,97.27,97.2,97.205,36400000.0
2008-09-25 01:23:00,97.22,97.3,97.22,97.295,39600000.0
2008-09-25 01:24:00,97.305,97.305,97.285,97.295,11000000.0
2008-09-25 01:25:00,97.3,97.31,97.245,97.265,5400000.0
2008-09-25 01:26:00,97.29,97.36,97.28,97.345,88300002.0
2008-09-25 01:27:00,97.345,97.385,97.34,97.375,40500000.0
2008-09-25 01:28:00,97.385,97.4,97.35,97.395,79000000.0
2008-09-25 01:29:00,97.38,97.45,97.36,97.375,75300000.0
2008-09-25 01:30:00,97.395,97.415,97.395,97.405,22000000.0
2008-09-25 01:31:00,97.405,97.405,97.38,97.38,20000000.0
2008-09-25 01:32:00,97.39,97.4,97.38,97.395,14000000.0
2008-09-25 01:33:00,97.385,97.39,97.37,97.37,26000000.0
2008-09-25 01:34:00,97.385,97.39,97.385,97.39,3000000.0
2008-09-25 01:35:00,97.395,97.395,97.39,97.395,4000000.0
2008-09-25 01:36:00,97.39,97.395,97.39,97.39,5000000.0
2008-09-25 01:37:00,97.395,97.43,97.395,97.415,20500000.0
2008-09-25 01:38:00,97.42,97.42,97.37,97.37,12500000.0
2008-09-25 01:39:00,97.38,97.4,97.37,97.395,26000000.0
2008-09-25 01:40:00,97.39,97.41,97.39,97.41,16000000.0
2008-09-25 01:41:00,97.41,97.445,97.39,97.445,33500000.0
2008-09-25 01:42:00,97.45,97.455,97.39,97.39,37500000.0
2008-09-25 01:43:00,97.395,97.415,97.39,97.4,24000000.0
2008-09-25 01:44:00,97.395,97.395,97.385,97.385,8000000.0
2008-09-25 01:45:00,97.375,97.38,97.31,97.38,22900000.0
2008-09-25 01:46:00,97.395,97.395,97.325,97.365,24800000.0
2008-09-25 01:47:00,97.37,97.395,97.365,97.39,41500000.0
2008-09-25 01:48:00,97.385,97.385,97.38,97.38,4500000.0
2008-09-25 01:49:00,97.375,97.375,97.305,97.37,20700000.0
2008-09-25 01:50:00,97.365,97.365,97.3,97.355,24300000.0
2008-09-25 01:51:00,97.375,97.395,97.27,97.365,164899997.0
2008-09-25 01:52:00,97.365,97.38,97.36,97.365,19800000.0
2008-09-25 01:53:00,97.365,97.37,97.36,97.37,14100000.0
2008-09-25 01:54:00,97.365,97.365,97.355,97.365,15700000.0
2008-09-25 01:55:00,97.32,97.38,97.32,97.38,7800000.0
2008-09-25 01:56:00,97.375,97.415,97.375,97.405,35000000.0
2008-09-25 01:57:00,97.41,97.47,97.41,97.46,19000000.0
2008-09-25 01:58:00,97.455,97.475,97.405,97.46,45900000.0
2008-09-25 01:59:00,97.46,97.515,97.455,97.5,35000000.0
2008-09-25 02:00:00,97.5,97.515,97.48,97.49,27000000.0
2008-09-25 02:01:00,97.5,97.515,97.43,97.465,56000000.0
2008-09-25 02:02:00,97.475,97.495,97.445,97.445,60000000.0
2008-09-25 02:03:00,97.44,97.475,97.43,97.455,34000000.0
2008-09-25 02:04:00,97.45,97.47,97.42,97.425,22000000.0
2008-09-25 02:05:00,97.45,97.465,97.435,97.44,31000000.0
2008-09-25 02:06:00,97.435,97.475,97.42,97.43,19500000.0
2008-09-25 02:07:00,97.435,97.46,97.425,97.445,34000000.0
2008-09-25 02:08:00,97.44,97.45,97.425,97.435,43500000.0
2008-09-25 02:09:00,97.43,97.44,97.41,97.435,156600000.0
2008-09-25 02:10:00,97.435,97.435,97.415,97.425,6000000.0
2008-09-25 02:11:00,97.43,97.43,97.43,97.43,2000000.0
2008-09-25 02:12:00,97.44,97.455,97.435,97.435,20500000.0
2008-09-25 02:13:00,97.435,97.475,97.43,97.47,33000000.0
2008-09-25 02:14:00,97.475,97.485,97.45,97.475,26000000.0
2008-09-25 02:15:00,97.48,97.485,97.44,97.475,24000000.0
2008-09-25 02:16:00,97.47,97.475,97.465,97.475,11000000.0
2008-09-25 02:17:00,97.47,97.475,97.465,97.47,6000000.0
2008-09-25 02:18:00,97.465,97.475,97.445,97.445,28500000.0
2008-09-25 02:19:00,97.45,97.45,97.435,97.435,8500000.0
2008-09-25 02:20:00,97.44,97.45,97.44,97.445,11000000.0
2008-09-25 02:21:00,97.45,97.46,97.45,97.45,11000000.0
2008-09-25 02:22:00,97.445,97.47,97.435,97.47,37500000.0
2008-09-25 02:23:00,97.465,97.485,97.46,97.475,29500000.0
2008-09-25 02:24:00,97.47,97.48,97.455,97.465,28500000.0
2008-09-25 02:25:00,97.465,97.47,97.45,97.455,21800000.0
2008-09-25 02:26:00,97.455,97.46,97.44,97.445,37000000.0
2008-09-25 02:27:00,97.455,97.46,97.445,97.46,27900000.0
2008-09-25 02:28:00,97.465,97.49,97.465,97.485,43500000.0
2008-09-25 02:29:00,97.48,97.485,97.465,97.48,37900000.0
2008-09-25 02:30:00,97.48,97.49,97.46,97.485,59700000.0
2008-09-25 02:31:00,97.485,97.49,97.47,97.475,56900000.0
2008-09-25 02:32:00,97.475,97.485,97.465,97.475,41900000.0
2008-09-25 02:33:00,97.47,97.48,97.465,97.47,73800000.0
2008-09-25 02:34:00,97.47,97.495,97.45,97.495,81000000.0
2008-09-25 02:35:00,97.495,97.5,97.485,97.485,57900000.0
2008-09-25 02:36:00,97.48,97.485,97.465,97.47,58200000.0
2008-09-25 02:37:00,97.47,97.47,97.465,97.465,36600000.0
2008-09-25 02:38:00,97.47,97.475,97.45,97.46,91300000.0
2008-09-25 02:39:00,97.455,97.485,97.455,97.475,26600000.0
2008-09-25 02:40:00,97.48,97.485,97.47,97.475,57400000.0
2008-09-25 02:41:00,97.48,97.485,97.47,97.475,34100000.0
2008-09-25 02:42:00,97.475,97.475,97.465,97.465,7900000.0
2008-09-25 02:43:00,97.47,97.51,97.47,97.5,64600000.0
2008-09-25 02:44:00,97.51,97.53,97.495,97.505,46300000.0
2008-09-25 02:45:00,97.505,97.505,97.44,97.45,93300000.0
2008-09-25 02:46:00,97.45,97.495,97.45,97.475,60800000.0
2008-09-25 02:47:00,97.475,97.485,97.425,97.435,128500000.0
2008-09-25 02:48:00,97.435,97.445,97.395,97.43,103900000.0
2008-09-25 02:49:00,97.435,97.465,97.43,97.45,66000000.0
2008-09-25 02:50:00,97.455,97.455,97.405,97.425,60800000.0
2008-09-25 02:51:00,97.44,97.485,97.425,97.485,67900000.0
2008-09-25 02:52:00,97.485,97.485,97.385,97.43,93200000.0
2008-09-25 02:53:00,97.44,97.505,97.425,97.475,116700000.0
2008-09-25 02:54:00,97.47,97.485,97.445,97.485,91800000.0
2008-09-25 02:55:00,97.485,97.49,97.45,97.47,90900000.0
2008-09-25 02:56:00,97.47,97.48,97.46,97.47,80900000.0
2008-09-25 02:57:00,97.465,97.485,97.46,97.475,51300000.0
2008-09-25 02:58:00,97.475,97.485,97.45,97.48,74000000.0
2008-09-25 02:59:00,97.48,97.545,97.465,97.495,71300000.0
2008-09-25 03:00:00,97.5,97.535,97.495,97.53,95300000.0
2008-09-25 03:01:00,97.53,97.53,97.49,97.495,39700000.0
2008-09-25 03:02:00,97.49,97.5,97.48,97.48,111100000.0
2008-09-25 03:03:00,97.485,97.505,97.485,97.5,47100000.0
2008-09-25 03:04:00,97.5,97.555,97.5,97.54,116300000.0
2008-09-25 03:05:00,97.545,97.575,97.51,97.535,100400000.0
2008-09-25 03:06:00,97.54,97.54,97.505,97.51,61500000.0
2008-09-25 03:07:00,97.505,97.55,97.495,97.55,81000000.0
2008-09-25 03:08:00,97.55,97.555,97.53,97.535,74800000.0
2008-09-25 03:09:00,97.535,97.55,97.515,97.52,73900000.0
2008-09-25 03:10:00,97.525,97.525,97.495,97.525,129100000.0
2008-09-25 03:11:00,97.525,97.53,97.51,97.52,73300000.0
2008-09-25 03:12:00,97.52,97.525,97.495,97.51,82100000.0
2008-09-25 03:13:00,97.51,97.52,97.485,97.51,75700000.0
2008-09-25 03:14:00,97.51,97.525,97.51,97.515,49600000.0
2008-09-25 03:15:00,97.505,97.505,97.475,97.48,67900000.0
2008-09-25 03:16:00,97.475,97.495,97.445,97.445,135400000.0
2008-09-25 03:17:00,97.445,97.515,97.445,97.485,168800000.0
2008-09-25 03:18:00,97.485,97.62,97.48,97.605,122300000.0
2008-09-25 03:19:00,97.6,97.655,97.58,97.63,129600000.0
2008-09-25 03:20:00,97.635,97.635,97.565,97.615,142200000.0
2008-09-25 03:21:00,97.61,97.63,97.58,97.625,140900000.0
2008-09-25 03:22:00,97.63,97.655,97.615,97.655,125400000.0
2008-09-25 03:23:00,97.65,97.65,97.56,97.56,154600000.0
2008-09-25 03:24:00,97.565,97.665,97.56,97.635,188500000.0
2008-09-25 03:25:00,97.635,97.645,97.595,97.61,113400000.0
2008-09-25 03:26:00,97.61,97.635,97.6,97.62,93200000.0
2008-09-25 03:27:00,97.625,97.625,97.58,97.585,134500000.0
2008-09-25 03:28:00,97.585,97.62,97.575,97.58,137700000.0
2008-09-25 03:29:00,97.585,97.62,97.545,97.58,134300000.0
2008-09-25 03:30:00,97.585,97.59,97.55,97.56,86100000.0
2008-09-25 03:31:00,97.57,97.575,97.55,97.57,88400000.0
2008-09-25 03:32:00,97.575,97.605,97.565,97.6,76700000.0
2008-09-25 03:33:00,97.59,97.62,97.575,97.595,107900000.0
2008-09-25 03:34:00,97.595,97.62,97.59,97.595,120700000.0
2008-09-25 03:35:00,97.6,97.62,97.57,97.61,63600000.0
2008-09-25 03:36:00,97.61,97.615,97.585,97.595,75900000.0
2008-09-25 03:37:00,97.595,97.66,97.595,97.605,66100000.0
2008-09-25 03:38:00,97.615,97.62,97.585,97.59,83000000.0
2008-09-25 03:39:00,97.595,97.605,97.565,97.585,43300000.0
2008-09-25 03:40:00,97.59,97.6,97.575,97.585,82500000.0
2008-09-25 03:41:00,97.585,97.59,97.56,97.58,42000000.0
2008-09-25 03:42:00,97.575,97.625,97.575,97.615,64500000.0
2008-09-25 03:43:00,97.62,97.665,97.615,97.66,70100000.0
2008-09-25 03:44:00,97.655,97.7,97.65,97.68,125900000.0
2008-09-25 03:45:00,97.68,97.7,97.67,97.69,70000000.0
2008-09-25 03:46:00,97.685,97.695,97.655,97.655,82500000.0
2008-09-25 03:47:00,97.655,97.655,97.635,97.635,93300000.0
2008-09-25 03:48:00,97.64,97.64,97.62,97.63,59000000.0
2008-09-25 03:49:00,97.625,97.655,97.625,97.65,40400000.0
2008-09-25 03:50:00,97.655,97.74,97.65,97.735,139600000.0
2008-09-25 03:51:00,97.74,97.79,97.72,97.77,108000000.0
2008-09-25 03:52:00,97.76,97.785,97.73,97.78,88800000.0
2008-09-25 03:53:00,97.78,97.815,97.73,97.755,152600000.0
2008-09-25 03:54:00,97.76,97.76,97.635,97.655,148800000.0
2008-09-25 03:55:00,97.655,97.7,97.635,97.7,104100000.0
2008-09-25 03:56:00,97.7,97.705,97.665,97.7,120900000.0
2008-09-25 03:57:00,97.7,97.75,97.685,97.75,166000000.0
2008-09-25 03:58:00,97.75,97.765,97.715,97.75,168500000.0
2008-09-25 03:59:00,97.75,97.805,97.735,97.76,134700000.0
2008-09-25 04:00:00,97.76,97.8,97.755,97.79,83600000.0
2008-09-25 04:01:00,97.785,97.825,97.76,97.76,125900000.0
2008-09-25 04:02:00,97.76,97.76,97.715,97.725,91500000.0
2008-09-25 04:03:00,97.725,97.735,97.72,97.73,53200000.0
2008-09-25 04:04:00,97.73,97.735,97.71,97.725,56900000.0
2008-09-25 04:05:00,97.73,97.755,97.73,97.74,41100000.0
2008-09-25 04:06:00,97.735,97.77,97.735,97.76,35300000.0
2008-09-25 04:07:00,97.76,97.76,97.715,97.73,53100000.0
2008-09-25 04:08:00,97.73,97.73,97.68,97.695,51300000.0
2008-09-25 04:09:00,97.7,97.71,97.665,97.705,92000000.0
2008-09-25 04:10:00,97.705,97.715,97.69,97.715,81900000.0
2008-09-25 04:11:00,97.705,97.725,97.69,97.71,88900000.0
2008-09-25 04:12:00,97.71,97.725,97.685,97.685,52000000.0
2008-09-25 04:13:00,97.69,97.7,97.67,97.7,59600000.0
2008-09-25 04:14:00,97.715,97.73,97.68,97.685,74500000.0
2008-09-25 04:15:00,97.685,97.73,97.685,97.695,55700000.0
2008-09-25 04:16:00,97.7,97.735,97.7,97.735,15000000.0
2008-09-25 04:17:00,97.74,97.75,97.71,97.715,34900000.0
2008-09-25 04:18:00,97.72,97.725,97.7,97.71,52000000.0
2008-09-25 04:19:00,97.72,97.73,97.67,97.695,71100000.0
2008-09-25 04:20:00,97.7,97.725,97.695,97.7,80000000.0
2008-09-25 04:21:00,97.7,97.7,97.67,97.69,78900000.0
2008-09-25 04:22:00,97.68,97.69,97.66,97.66,76600000.0
2008-09-25 04:23:00,97.67,97.675,97.655,97.665,43400000.0
2008-09-25 04:24:00,97.655,97.68,97.655,97.67,77200000.0
2008-09-25 04:25:00,97.675,97.69,97.665,97.675,88900000.0
2008-09-25 04:26:00,97.675,97.675,97.605,97.61,88800000.0
2008-09-25 04:27:00,97.61,97.615,97.6,97.605,46300000.0
2008-09-25 04:28:00,97.605,97.625,97.59,97.625,79300000.0
2008-09-25 04:29:00,97.62,97.645,97.61,97.63,62900000.0
2008-09-25 04:30:00,97.63,97.685,97.625,97.655,111900000.0
2008-09-25 04:31:00,97.655,97.69,97.65,97.665,117700000.0
2008-09-25 04:32:00,97.665,97.67,97.65,97.66,91500000.0
2008-09-25 04:33:00,97.66,97.685,97.66,97.67,35500000.0
2008-09-25 04:34:00,97.67,97.67,97.655,97.66,25400000.0
2008-09-25 04:35:00,97.66,97.68,97.65,97.67,23400000.0
2008-09-25 04:36:00,97.665,97.67,97.64,97.66,42700000.0
2008-09-25 04:37:00,97.66,97.705,97.65,97.69,70700000.0
2008-09-25 04:38:00,97.685,97.695,97.68,97.68,21200000.0
2008-09-25 04:39:00,97.675,97.71,97.675,97.69,53100000.0
2008-09-25 04:40:00,97.685,97.695,97.66,97.665,74900000.0
2008-09-25 04:41:00,97.665,97.69,97.66,97.665,65900000.0
2008-09-25 04:42:00,97.67,97.685,97.665,97.675,54400000.0
2008-09-25 04:43:00,97.685,97.685,97.66,97.67,46800000.0
2008-09-25 04:44:00,97.675,97.695,97.67,97.695,15000000.0
2008-09-25 04:45:00,97.69,97.695,97.67,97.675,41400000.0
2008-09-25 04:46:00,97.675,97.68,97.665,97.675,50000000.0
2008-09-25 04:47:00,97.675,97.7,97.67,97.685,65600000.0
2008-09-25 04:48:00,97.68,97.695,97.675,97.68,47100000.0
2008-09-25 04:49:00,97.68,97.685,97.67,97.685,20200000.0
2008-09-25 04:50:00,97.68,97.685,97.67,97.67,46700000.0
2008-09-25 04:51:00,97.675,97.695,97.66,97.675,69100000.0
2008-09-25 04:52:00,97.68,97.69,97.67,97.67,61400000.0
2008-09-25 04:53:00,97.68,97.69,97.665,97.67,32000000.0
2008-09-25 04:54:00,97.68,97.685,97.67,97.675,44200000.0
2008-09-25 04:55:00,97.675,97.675,97.645,97.665,85300000.0
2008-09-25 04:56:00,97.66,97.67,97.63,97.665,68200000.0
2008-09-25 04:57:00,97.66,97.67,97.64,97.65,57800000.0
2008-09-25 04:58:00,97.655,97.68,97.65,97.65,50500000.0
2008-09-25 04:59:00,97.655,97.7,97.655,97.66,69100000.0
2008-09-25 05:00:00,97.66,97.67,97.66,97.665,38000000.0
2008-09-25 05:01:00,97.665,97.705,97.66,97.66,63700000.0
2008-09-25 05:02:00,97.665,97.685,97.66,97.685,28400000.0
2008-09-25 05:03:00,97.68,97.685,97.645,97.655,58300000.0
2008-09-25 05:04:00,97.655,97.66,97.635,97.645,61000000.0
2008-09-25 05:05:00,97.65,97.67,97.64,97.67,81000000.0
2008-09-25 05:06:00,97.67,97.68,97.65,97.665,56600000.0
2008-09-25 05:07:00,97.665,97.68,97.66,97.68,23600000.0
2008-09-25 05:08:00,97.685,97.695,97.655,97.655,39300000.0
2008-09-25 05:09:00,97.655,97.655,97.615,97.645,60300000.0
2008-09-25 05:10:00,97.645,97.655,97.63,97.65,92200000.0
2008-09-25 05:11:00,97.65,97.66,97.625,97.65,67700000.0
2008-09-25 05:12:00,97.645,97.655,97.635,97.655,45400000.0
2008-09-25 05:13:00,97.655,97.66,97.65,97.655,31500000.0
2008-09-25 05:14:00,97.655,97.655,97.635,97.635,28100000.0
2008-09-25 05:15:00,97.64,97.66,97.64,97.65,23200000.0
2008-09-25 05:16:00,97.65,97.665,97.65,97.665,11000000.0
2008-09-25 05:17:00,97.66,97.665,97.645,97.65,50400000.0
2008-09-25 05:18:00,97.655,97.655,97.645,97.655,37100000.0
2008-09-25 05:19:00,97.655,97.655,97.645,97.65,25700000.0
2008-09-25 05:20:00,97.65,97.66,97.645,97.66,33200000.0
2008-09-25 05:21:00,97.655,97.66,97.65,97.655,41300000.0
2008-09-25 05:22:00,97.655,97.67,97.65,97.655,23300000.0
2008-09-25 05:23:00,97.655,97.675,97.655,97.665,25600000.0
2008-09-25 05:24:00,97.66,97.685,97.66,97.685,29100000.0
2008-09-25 05:25:00,97.685,97.685,97.655,97.67,48600000.0
2008-09-25 05:26:00,97.67,97.685,97.66,97.685,26100000.0
2008-09-25 05:27:00,97.69,97.69,97.68,97.68,45600000.0
2008-09-25 05:28:00,97.68,97.685,97.66,97.675,88500000.0
2008-09-25 05:29:00,97.675,97.685,97.665,97.67,48700000.0
2008-09-25 05:30:00,97.67,97.67,97.645,97.66,70600000.0
2008-09-25 05:31:00,97.66,97.67,97.645,97.645,44500000.0
2008-09-25 05:32:00,97.64,97.645,97.625,97.63,58600000.0
2008-09-25 05:33:00,97.635,97.635,97.62,97.62,42500000.0
2008-09-25 05:34:00,97.62,97.635,97.605,97.605,50300000.0
2008-09-25 05:35:00,97.615,97.615,97.6,97.605,35900000.0
2008-09-25 05:36:00,97.605,97.635,97.605,97.625,39100000.0
2008-09-25 05:37:00,97.63,97.64,97.62,97.63,71100000.0
2008-09-25 05:38:00,97.635,97.655,97.62,97.645,37700000.0
2008-09-25 05:39:00,97.65,97.66,97.65,97.66,10500000.0
2008-09-25 05:40:00,97.65,97.655,97.63,97.65,52900000.0
2008-09-25 05:41:00,97.65,97.665,97.645,97.665,21000000.0
2008-09-25 05:42:00,97.665,97.67,97.635,97.65,34400000.0
2008-09-25 05:43:00,97.655,97.655,97.65,97.65,9000000.0
2008-09-25 05:44:00,97.645,97.65,97.64,97.65,30400000.0
2008-09-25 05:45:00,97.645,97.645,97.615,97.615,22100000.0
2008-09-25 05:46:00,97.62,97.635,97.59,97.595,67300000.0
2008-09-25 05:47:00,97.595,97.6,97.59,97.6,17600000.0
2008-09-25 05:48:00,97.595,97.61,97.59,97.59,37100000.0
2008-09-25 05:49:00,97.59,97.61,97.59,97.595,34000000.0
2008-09-25 05:50:00,97.595,97.6,97.57,97.57,92700000.0
2008-09-25 05:51:00,97.57,97.59,97.57,97.575,49500000.0
2008-09-25 05:52:00,97.575,97.595,97.575,97.58,51000000.0
2008-09-25 05:53:00,97.58,97.585,97.565,97.565,59200000.0
2008-09-25 05:54:00,97.57,97.575,97.56,97.56,77700000.0
2008-09-25 05:55:00,97.56,97.575,97.55,97.57,129200000.0
2008-09-25 05:56:00,97.57,97.57,97.54,97.54,52400000.0
2008-09-25 05:57:00,97.54,97.56,97.53,97.56,111200000.0
2008-09-25 05:58:00,97.555,97.585,97.545,97.575,60100000.0
2008-09-25 05:59:00,97.575,97.59,97.535,97.535,106100000.0
2008-09-25 06:00:00,97.535,97.545,97.52,97.545,32400000.0
2008-09-25 06:01:00,97.55,97.58,97.55,97.57,87200000.0
2008-09-25 06:02:00,97.57,97.61,97.565,97.585,65700000.0
2008-09-25 06:03:00,97.58,97.605,97.575,97.605,34600000.0
2008-09-25 06:04:00,97.6,97.61,97.595,97.61,38400000.0
2008-09-25 06:05:00,97.61,97.615,97.605,97.605,41700000.0
2008-09-25 06:06:00,97.61,97.65,97.605,97.63,55900000.0
2008-09-25 06:07:00,97.635,97.64,97.625,97.635,54700000.0
2008-09-25 06:08:00,97.635,97.645,97.6,97.605,42400000.0
2008-09-25 06:09:00,97.605,97.62,97.595,97.605,77700000.0
2008-09-25 06:10:00,97.605,97.615,97.585,97.585,69500000.0
2008-09-25 06:11:00,97.585,97.59,97.58,97.585,44900000.0
2008-09-25 06:12:00,97.585,97.605,97.575,97.595,71300000.0
2008-09-25 06:13:00,97.595,97.635,97.595,97.615,42400000.0
2008-09-25 06:14:00,97.62,97.63,97.605,97.61,40800000.0
2008-09-25 06:15:00,97.615,97.63,97.595,97.6,32200000.0
2008-09-25 06:16:00,97.59,97.6,97.585,97.585,27400000.0
2008-09-25 06:17:00,97.585,97.585,97.565,97.57,14400000.0
2008-09-25 06:18:00,97.57,97.575,97.55,97.56,82400000.0
2008-09-25 06:19:00,97.56,97.56,97.53,97.535,69000000.0
2008-09-25 06:20:00,97.535,97.545,97.53,97.545,48700000.0
2008-09-25 06:21:00,97.555,97.555,97.54,97.55,47000000.0
2008-09-25 06:22:00,97.55,97.565,97.53,97.53,98700000.0
2008-09-25 06:23:00,97.525,97.555,97.525,97.555,79400000.0
2008-09-25 06:24:00,97.555,97.575,97.555,97.575,43700000.0
2008-09-25 06:25:00,97.58,97.59,97.57,97.585,71300000.0
2008-09-25 06:26:00,97.59,97.605,97.585,97.595,57000000.0
2008-09-25 06:27:00,97.595,97.595,97.59,97.59,19000000.0
2008-09-25 06:28:00,97.6,97.61,97.565,97.565,33400000.0
2008-09-25 06:29:00,97.58,97.58,97.57,97.57,22300000.0
2008-09-25 06:30:00,97.575,97.615,97.575,97.585,66000000.0
2008-09-25 06:31:00,97.585,97.59,97.565,97.57,65000000.0
2008-09-25 06:32:00,97.57,97.57,97.55,97.565,66800000.0
2008-09-25 06:33:00,97.575,97.575,97.56,97.56,35700000.0
2008-09-25 06:34:00,97.56,97.56,97.55,97.55,21000000.0
2008-09-25 06:35:00,97.55,97.565,97.54,97.555,42000000.0
2008-09-25 06:36:00,97.56,97.575,97.56,97.575,19200000.0
2008-09-25 06:37:00,97.575,97.575,97.545,97.555,25900000.0
2008-09-25 06:38:00,97.55,97.55,97.545,97.55,13500000.0
2008-09-25 06:39:00,97.54,97.565,97.535,97.555,40700000.0
2008-09-25 06:40:00,97.555,97.6,97.555,97.585,73000000.0
2008-09-25 06:41:00,97.59,97.61,97.585,97.61,52600000.0
2008-09-25 06:42:00,97.615,97.635,97.6,97.615,66600000.0
2008-09-25 06:43:00,97.61,97.62,97.605,97.61,35900000.0
2008-09-25 06:44:00,97.61,97.62,97.6,97.6,23100000.0
2008-09-25 06:45:00,97.595,97.635,97.585,97.62,80900000.0
2008-09-25 06:46:00,97.63,97.63,97.59,97.59,68600000.0
2008-09-25 06:47:00,97.585,97.63,97.585,97.63,62000000.0
2008-09-25 06:48:00,97.63,97.635,97.595,97.605,70800000.0
2008-09-25 06:49:00,97.605,97.61,97.59,97.595,35200000.0
2008-09-25 06:50:00,97.59,97.61,97.59,97.61,24000000.0
2008-09-25 06:51:00,97.61,97.62,97.605,97.62,41400000.0
2008-09-25 06:52:00,97.62,97.695,97.62,97.64,110900000.0
2008-09-25 06:53:00,97.64,97.685,97.63,97.665,55500000.0
2008-09-25 06:54:00,97.665,97.69,97.66,97.68,51400000.0
2008-09-25 06:55:00,97.685,97.685,97.66,97.68,82000000.0
2008-09-25 06:56:00,97.68,97.68,97.625,97.635,80800000.0
2008-09-25 06:57:00,97.645,97.645,97.62,97.64,38300000.0
2008-09-25 06:58:00,97.64,97.665,97.635,97.66,63900000.0
2008-09-25 06:59:00,97.67,97.67,97.64,97.65,32200000.0
2008-09-25 07:00:00,97.655,97.685,97.65,97.665,90100000.0
2008-09-25 07:01:00,97.68,97.735,97.66,97.735,90700000.0
2008-09-25 07:02:00,97.73,97.76,97.725,97.75,84300000.0
2008-09-25 07:03:00,97.75,97.775,97.745,97.765,76300000.0
2008-09-25 07:04:00,97.765,97.79,97.765,97.77,65800000.0
2008-09-25 07:05:00,97.77,97.775,97.75,97.76,57300000.0
2008-09-25 07:06:00,97.76,97.775,97.75,97.765,81100000.0
2008-09-25 07:07:00,97.765,97.765,97.735,97.745,50900000.0
2008-09-25 07:08:00,97.745,97.76,97.735,97.76,66000000.0
2008-09-25 07:09:00,97.76,97.765,97.75,97.75,64900000.0
2008-09-25 07:10:00,97.75,97.75,97.72,97.735,37900000.0
2008-09-25 07:11:00,97.735,97.75,97.735,97.74,34300000.0
2008-09-25 07:12:00,97.735,97.74,97.715,97.74,49700000.0
2008-09-25 07:13:00,97.735,97.74,97.7,97.71,64400000.0
2008-09-25 07:14:00,97.715,97.73,97.705,97.725,127200000.0
2008-09-25 07:15:00,97.72,97.725,97.715,97.72,25600000.0
2008-09-25 07:16:00,97.715,97.725,97.69,97.69,47200000.0
2008-09-25 07:17:00,97.7,97.7,97.68,97.685,55300000.0
2008-09-25 07:18:00,97.685,97.72,97.685,97.72,41300000.0
2008-09-25 07:19:00,97.72,97.73,97.7,97.71,69000000.0
2008-09-25 07:20:00,97.71,97.725,97.675,97.69,97300000.0
2008-09-25 07:21:00,97.69,97.7,97.67,97.68,116400000.0
2008-09-25 07:22:00,97.685,97.69,97.675,97.68,52000000.0
2008-09-25 07:23:00,97.68,97.68,97.67,97.67,56200000.0
2008-09-25 07:24:00,97.675,97.68,97.65,97.665,121300000.0
2008-09-25 07:25:00,97.665,97.67,97.645,97.645,55100000.0
2008-09-25 07:26:00,97.645,97.645,97.57,97.575,140900000.0
2008-09-25 07:27:00,97.575,97.59,97.565,97.575,122300000.0
2008-09-25 07:28:00,97.575,97.595,97.555,97.575,138100000.0
2008-09-25 07:29:00,97.58,97.605,97.58,97.6,55600000.0
2008-09-25 07:30:00,97.6,97.61,97.585,97.605,55100000.0
2008-09-25 07:31:00,97.605,97.605,97.585,97.59,70400000.0
2008-09-25 07:32:00,97.585,97.59,97.555,97.57,58500000.0
2008-09-25 07:33:00,97.57,97.585,97.56,97.58,84500000.0
2008-09-25 07:34:00,97.58,97.6,97.575,97.6,55500000.0
2008-09-25 07:35:00,97.59,97.675,97.59,97.65,46000000.0
2008-09-25 07:36:00,97.65,97.665,97.62,97.64,112900000.0
2008-09-25 07:37:00,97.64,97.65,97.605,97.605,103400000.0
2008-09-25 07:38:00,97.605,97.61,97.55,97.56,122900000.0
2008-09-25 07:39:00,97.56,97.58,97.525,97.535,88700000.0
2008-09-25 07:40:00,97.53,97.565,97.5,97.55,183100000.0
2008-09-25 07:41:00,97.545,97.56,97.53,97.545,124300000.0
2008-09-25 07:42:00,97.545,97.57,97.535,97.55,66000000.0
2008-09-25 07:43:00,97.545,97.56,97.51,97.53,110900000.0
2008-09-25 07:44:00,97.53,97.555,97.515,97.535,141900000.0
2008-09-25 07:45:00,97.54,97.545,97.51,97.53,86900000.0
2008-09-25 07:46:00,97.53,97.55,97.515,97.53,95600000.0
2008-09-25 07:47:00,97.535,97.55,97.515,97.525,102500000.0
2008-09-25 07:48:00,97.525,97.525,97.495,97.515,65900000.0
2008-09-25 07:49:00,97.515,97.52,97.49,97.51,103100000.0
2008-09-25 07:50:00,97.51,97.52,97.5,97.505,45000000.0
2008-09-25 07:51:00,97.5,97.54,97.495,97.51,99500000.0
2008-09-25 07:52:00,97.51,97.57,97.51,97.555,93500000.0
2008-09-25 07:53:00,97.555,97.565,97.535,97.54,77200000.0
2008-09-25 07:54:00,97.54,97.6,97.535,97.575,78200000.0
2008-09-25 07:55:00,97.58,97.585,97.56,97.565,93200000.0
2008-09-25 07:56:00,97.565,97.565,97.54,97.54,46500000.0
2008-09-25 07:57:00,97.54,97.585,97.535,97.585,82500000.0
2008-09-25 07:58:00,97.585,97.585,97.51,97.515,107200000.0
2008-09-25 07:59:00,97.51,97.59,97.505,97.59,107700000.0
2008-09-25 08:00:00,97.595,97.595,97.53,97.545,104100000.0
2008-09-25 08:01:00,97.545,97.56,97.53,97.535,103700000.0
2008-09-25 08:02:00,97.53,97.54,97.52,97.525,145100000.0
2008-09-25 08:03:00,97.525,97.535,97.485,97.49,161100000.0
2008-09-25 08:04:00,97.495,97.5,97.48,97.48,142400000.0
2008-09-25 08:05:00,97.48,97.48,97.46,97.48,141300000.0
2008-09-25 08:06:00,97.48,97.485,97.47,97.47,91500000.0
2008-09-25 08:07:00,97.475,97.48,97.45,97.46,72900000.0
2008-09-25 08:08:00,97.465,97.47,97.465,97.47,36900000.0
2008-09-25 08:09:00,97.47,97.47,97.43,97.455,160700000.0
2008-09-25 08:10:00,97.455,97.47,97.445,97.445,74700000.0
2008-09-25 08:11:00,97.44,97.455,97.42,97.45,109400000.0
2008-09-25 08:12:00,97.455,97.485,97.425,97.47,182000000.0
2008-09-25 08:13:00,97.465,97.53,97.465,97.51,235800000.0
2008-09-25 08:14:00,97.515,97.54,97.51,97.525,226100000.0
2008-09-25 08:15:00,97.53,97.57,97.515,97.535,275800000.0
2008-09-25 08:16:00,97.54,97.59,97.54,97.585,220200000.0
2008-09-25 08:17:00,97.585,97.64,97.585,97.59,199800000.0
2008-09-25 08:18:00,97.595,97.595,97.565,97.57,231800000.0
2008-09-25 08:19:00,97.57,97.58,97.55,97.58,207400000.0
2008-09-25 08:20:00,97.58,97.58,97.56,97.575,149900000.0
2008-09-25 08:21:00,97.575,97.59,97.565,97.57,168400000.0
2008-09-25 08:22:00,97.575,97.605,97.57,97.59,404400000.0
2008-09-25 08:23:00,97.595,97.61,97.565,97.595,265200000.0
2008-09-25 08:24:00,97.585,97.585,97.535,97.56,206200000.0
2008-09-25 08:25:00,97.555,97.595,97.54,97.57,320400000.0
2008-09-25 08:26:00,97.585,97.585,97.54,97.565,130400000.0
2008-09-25 08:27:00,97.565,97.6,97.555,97.59,144400000.0
2008-09-25 08:28:00,97.59,97.61,97.585,97.585,164300000.0
2008-09-25 08:29:00,97.59,97.615,97.585,97.61,163100000.0
2008-09-25 08:30:00,97.61,97.625,97.605,97.62,97400000.0
2008-09-25 08:31:00,97.625,97.64,97.615,97.63,162400000.0
2008-09-25 08:32:00,97.625,97.655,97.625,97.65,128400000.0
2008-09-25 08:33:00,97.65,97.67,97.625,97.625,149200000.0
2008-09-25 08:34:00,97.63,97.64,97.615,97.62,190200000.0
2008-09-25 08:35:00,97.615,97.665,97.595,97.655,260500000.0
2008-09-25 08:36:00,97.66,97.72,97.66,97.705,218400000.0
2008-09-25 08:37:00,97.705,97.735,97.695,97.735,63600000.0
2008-09-25 08:38:00,97.73,97.735,97.695,97.73,113700000.0
2008-09-25 08:39:00,97.735,97.765,97.73,97.755,123500000.0
2008-09-25 08:40:00,97.76,97.765,97.73,97.75,110800000.0
2008-09-25 08:41:00,97.745,97.755,97.715,97.745,140900000.0
2008-09-25 08:42:00,97.755,97.76,97.72,97.745,166600000.0
2008-09-25 08:43:00,97.745,97.765,97.715,97.715,173900000.0
2008-09-25 08:44:00,97.725,97.725,97.695,97.7,110200000.0
2008-09-25 08:45:00,97.705,97.715,97.685,97.7,120900000.0
2008-09-25 08:46:00,97.7,97.7,97.625,97.655,166600000.0
2008-09-25 08:47:00,97.66,97.68,97.615,97.63,139400000.0
2008-09-25 08:48:00,97.625,97.625,97.595,97.62,84000000.0
2008-09-25 08:49:00,97.62,97.625,97.575,97.61,138600000.0
2008-09-25 08:50:00,97.61,97.61,97.575,97.595,103100000.0
2008-09-25 08:51:00,97.6,97.63,97.59,97.63,105000000.0
2008-09-25 08:52:00,97.625,97.635,97.595,97.635,98900000.0
2008-09-25 08:53:00,97.64,97.65,97.61,97.62,94000000.0
2008-09-25 08:54:00,97.615,97.665,97.615,97.66,148300000.0
2008-09-25 08:55:00,97.665,97.67,97.655,97.66,81700000.0
2008-09-25 08:56:00,97.655,97.665,97.635,97.665,108200000.0
2008-09-25 08:57:00,97.66,97.7,97.66,97.695,91700000.0
2008-09-25 08:58:00,97.695,97.695,97.655,97.655,99800000.0
2008-09-25 08:59:00,97.66,97.695,97.655,97.675,149300000.0
2008-09-25 09:00:00,97.675,97.7,97.655,97.665,177600000.0
2008-09-25 09:01:00,97.67,97.69,97.63,97.635,141600000.0
2008-09-25 09:02:00,97.64,97.64,97.595,97.625,147500000.0
2008-09-25 09:03:00,97.62,97.635,97.59,97.6,110500000.0
2008-09-25 09:04:00,97.61,97.615,97.58,97.6,112700000.0
2008-09-25 09:05:00,97.605,97.61,97.535,97.545,124400000.0
2008-09-25 09:06:00,97.56,97.565,97.54,97.54,101100000.0
2008-09-25 09:07:00,97.545,97.585,97.545,97.57,75000000.0
2008-09-25 09:08:00,97.57,97.595,97.555,97.585,92700000.0
2008-09-25 09:09:00,97.585,97.6,97.545,97.575,124500000.0
2008-09-25 09:10:00,97.565,97.575,97.535,97.56,100000000.0
2008-09-25 09:11:00,97.565,97.565,97.51,97.525,127500000.0
2008-09-25 09:12:00,97.53,97.545,97.485,97.49,166900000.0
2008-09-25 09:13:00,97.495,97.52,97.485,97.505,179700000.0
2008-09-25 09:14:00,97.5,97.55,97.495,97.545,163400000.0
2008-09-25 09:15:00,97.545,97.63,97.54,97.575,168700000.0
2008-09-25 09:16:00,97.565,97.57,97.535,97.54,118300000.0
2008-09-25 09:17:00,97.54,97.565,97.54,97.55,153900000.0
2008-09-25 09:18:00,97.545,97.57,97.525,97.565,181000000.0
2008-09-25 09:19:00,97.56,97.6,97.555,97.575,170100000.0
2008-09-25 09:20:00,97.57,97.595,97.555,97.59,157800000.0
2008-09-25 09:21:00,97.595,97.6,97.53,97.535,129300000.0
2008-09-25 09:22:00,97.535,97.54,97.49,97.51,198600000.0
2008-09-25 09:23:00,97.505,97.56,97.505,97.54,113700000.0
2008-09-25 09:24:00,97.54,97.555,97.515,97.555,95200000.0
2008-09-25 09:25:00,97.56,97.595,97.55,97.58,97400000.0
2008-09-25 09:26:00,97.58,97.58,97.55,97.565,100700000.0
2008-09-25 09:27:00,97.565,97.585,97.56,97.585,107600000.0
2008-09-25 09:28:00,97.585,97.585,97.55,97.565,119800000.0
2008-09-25 09:29:00,97.57,97.61,97.555,97.59,154100000.0
2008-09-25 09:30:00,97.59,97.6,97.575,97.58,114100000.0
2008-09-25 09:31:00,97.575,97.615,97.57,97.6,185000000.0
2008-09-25 09:32:00,97.605,97.62,97.535,97.56,201100000.0
2008-09-25 09:33:00,97.555,97.595,97.555,97.59,134700000.0
2008-09-25 09:34:00,97.59,97.6,97.545,97.585,191800000.0
2008-09-25 09:35:00,97.585,97.595,97.555,97.565,137800000.0
2008-09-25 09:36:00,97.57,97.61,97.57,97.59,133100000.0
2008-09-25 09:37:00,97.595,97.6,97.58,97.58,127000000.0
2008-09-25 09:38:00,97.58,97.615,97.58,97.595,83000000.0
2008-09-25 09:39:00,97.59,97.595,97.57,97.58,111500000.0
2008-09-25 09:40:00,97.58,97.605,97.575,97.595,88000000.0
2008-09-25 09:41:00,97.59,97.59,97.555,97.56,93100000.0
2008-09-25 09:42:00,97.565,97.62,97.56,97.595,147000000.0
2008-09-25 09:43:00,97.595,97.61,97.575,97.58,119600000.0
2008-09-25 09:44:00,97.58,97.59,97.545,97.55,132000000.0
2008-09-25 09:45:00,97.55,97.565,97.53,97.54,129700000.0
2008-09-25 09:46:00,97.535,97.545,97.495,97.5,122000000.0
2008-09-25 09:47:00,97.505,97.535,97.5,97.53,107800000.0
2008-09-25 09:48:00,97.525,97.53,97.485,97.505,170000000.0
2008-09-25 09:49:00,97.515,97.525,97.495,97.515,107800000.0
2008-09-25 09:50:00,97.52,97.52,97.505,97.52,54600000.0
2008-09-25 09:51:00,97.52,97.535,97.515,97.525,72000000.0
2008-09-25 09:52:00,97.535,97.555,97.525,97.545,86500000.0
2008-09-25 09:53:00,97.545,97.55,97.51,97.525,123700000.0
2008-09-25 09:54:00,97.52,97.53,97.485,97.49,142300000.0
2008-09-25 09:55:00,97.49,97.505,97.475,97.49,142400000.0
2008-09-25 09:56:00,97.485,97.505,97.48,97.5,127900000.0
2008-09-25 09:57:00,97.5,97.525,97.49,97.52,109800000.0
2008-09-25 09:58:00,97.515,97.52,97.485,97.49,111800000.0
2008-09-25 09:59:00,97.495,97.51,97.485,97.49,136600000.0
2008-09-25 10:00:00,97.49,97.515,97.485,97.505,150600000.0
2008-09-25 10:01:00,97.5,97.515,97.475,97.515,143200000.0
2008-09-25 10:02:00,97.515,97.53,97.465,97.515,156000000.0
2008-09-25 10:03:00,97.515,97.555,97.495,97.545,163700000.0
2008-09-25 10:04:00,97.545,97.56,97.51,97.51,182400000.0
2008-09-25 10:05:00,97.505,97.57,97.5,97.57,201300000.0
2008-09-25 10:06:00,97.575,97.585,97.545,97.545,137000000.0
2008-09-25 10:07:00,97.555,97.565,97.52,97.525,112200000.0
2008-09-25 10:08:00,97.52,97.56,97.505,97.525,142700000.0
2008-09-25 10:09:00,97.535,97.54,97.515,97.52,143600000.0
2008-09-25 10:10:00,97.52,97.545,97.52,97.535,62100000.0
2008-09-25 10:11:00,97.535,97.56,97.535,97.555,139400000.0
2008-09-25 10:12:00,97.555,97.565,97.525,97.53,187700000.0
2008-09-25 10:13:00,97.535,97.57,97.52,97.57,163900000.0
2008-09-25 10:14:00,97.565,97.575,97.545,97.56,135900000.0
2008-09-25 10:15:00,97.57,97.585,97.545,97.545,102800000.0
2008-09-25 10:16:00,97.545,97.58,97.54,97.57,139300000.0
2008-09-25 10:17:00,97.575,97.58,97.555,97.555,142800000.0
2008-09-25 10:18:00,97.555,97.58,97.54,97.57,89500000.0
2008-09-25 10:19:00,97.57,97.57,97.55,97.56,113900000.0
2008-09-25 10:20:00,97.565,97.58,97.55,97.555,103900000.0
2008-09-25 10:21:00,97.55,97.55,97.52,97.54,83600000.0
2008-09-25 10:22:00,97.545,97.56,97.54,97.555,49600000.0
2008-09-25 10:23:00,97.555,97.565,97.545,97.555,42600000.0
2008-09-25 10:24:00,97.555,97.56,97.545,97.55,46200000.0
2008-09-25 10:25:00,97.55,97.565,97.54,97.56,45000000.0
2008-09-25 10:26:00,97.555,97.57,97.545,97.555,55300000.0
2008-09-25 10:27:00,97.55,97.56,97.54,97.55,74400000.0
2008-09-25 10:28:00,97.545,97.56,97.54,97.54,64800000.0
2008-09-25 10:29:00,97.54,97.57,97.54,97.565,119500000.0
2008-09-25 10:30:00,97.57,97.585,97.55,97.57,114700000.0
2008-09-25 10:31:00,97.565,97.575,97.555,97.565,82100000.0
2008-09-25 10:32:00,97.565,97.57,97.545,97.56,104000000.0
2008-09-25 10:33:00,97.565,97.575,97.56,97.565,64800000.0
2008-09-25 10:34:00,97.57,97.605,97.57,97.575,120100000.0
2008-09-25 10:35:00,97.575,97.575,97.55,97.555,71900000.0
2008-09-25 10:36:00,97.56,97.575,97.55,97.565,45500000.0
2008-09-25 10:37:00,97.565,97.61,97.56,97.605,110300000.0
2008-09-25 10:38:00,97.605,97.615,97.58,97.605,148300000.0
2008-09-25 10:39:00,97.6,97.625,97.575,97.625,183900000.0
2008-09-25 10:40:00,97.625,97.625,97.58,97.59,150800000.0
2008-09-25 10:41:00,97.59,97.62,97.585,97.615,130800000.0
2008-09-25 10:42:00,97.615,97.625,97.56,97.575,138900000.0
2008-09-25 10:43:00,97.565,97.61,97.56,97.6,125600000.0
2008-09-25 10:44:00,97.6,97.605,97.595,97.6,43200000.0
2008-09-25 10:45:00,97.605,97.67,97.6,97.655,129400000.0
2008-09-25 10:46:00,97.655,97.655,97.615,97.615,93100000.0
2008-09-25 10:47:00,97.615,97.625,97.585,97.62,120700000.0
2008-09-25 10:48:00,97.62,97.64,97.6,97.635,156700000.0
2008-09-25 10:49:00,97.635,97.665,97.61,97.615,182200000.0
2008-09-25 10:50:00,97.615,97.665,97.615,97.655,192600000.0
2008-09-25 10:51:00,97.655,97.66,97.64,97.645,88200000.0
2008-09-25 10:52:00,97.645,97.665,97.635,97.645,105400000.0
2008-09-25 10:53:00,97.64,97.665,97.635,97.665,98500000.0
2008-09-25 10:54:00,97.66,97.68,97.65,97.65,142600000.0
2008-09-25 10:55:00,97.65,97.665,97.64,97.655,96800000.0
2008-09-25 10:56:00,97.66,97.665,97.64,97.65,141900000.0
2008-09-25 10:57:00,97.65,97.65,97.61,97.625,91700000.0
2008-09-25 10:58:00,97.62,97.635,97.605,97.625,110200000.0
2008-09-25 10:59:00,97.625,97.64,97.62,97.635,76500000.0
2008-09-25 11:00:00,97.635,97.69,97.635,97.655,218300000.0
2008-09-25 11:01:00,97.655,97.68,97.65,97.655,99300000.0
2008-09-25 11:02:00,97.66,97.675,97.655,97.67,112900000.0
2008-09-25 11:03:00,97.665,97.7,97.65,97.7,116500000.0
2008-09-25 11:04:00,97.7,97.73,97.685,97.72,248000000.0
2008-09-25 11:05:00,97.735,97.755,97.715,97.72,126000000.0
2008-09-25 11:06:00,97.725,97.765,97.72,97.755,183500000.0
2008-09-25 11:07:00,97.755,97.755,97.71,97.725,143700000.0
2008-09-25 11:08:00,97.725,97.75,97.72,97.725,118200000.0
2008-09-25 11:09:00,97.725,97.755,97.72,97.75,110800000.0
2008-09-25 11:10:00,97.75,97.79,97.75,97.78,123800000.0
2008-09-25 11:11:00,97.775,97.775,97.76,97.77,99100000.0
2008-09-25 11:12:00,97.775,97.785,97.755,97.76,94400000.0
2008-09-25 11:13:00,97.765,97.77,97.75,97.76,93100000.0
2008-09-25 11:14:00,97.765,97.78,97.76,97.765,159100000.0
2008-09-25 11:15:00,97.765,97.8,97.76,97.785,88200000.0
2008-09-25 11:16:00,97.785,97.795,97.775,97.79,66200000.0
2008-09-25 11:17:00,97.795,97.795,97.77,97.79,75100000.0
2008-09-25 11:18:00,97.785,97.815,97.76,97.815,135700000.0
2008-09-25 11:19:00,97.815,97.825,97.79,97.81,171500000.0
2008-09-25 11:20:00,97.81,97.825,97.805,97.805,72600000.0
2008-09-25 11:21:00,97.805,97.815,97.79,97.795,39800000.0
2008-09-25 11:22:00,97.795,97.795,97.765,97.765,80000000.0
2008-09-25 11:23:00,97.765,97.78,97.745,97.755,158300000.0
2008-09-25 11:24:00,97.75,97.76,97.705,97.715,152000000.0
2008-09-25 11:25:00,97.72,97.745,97.705,97.74,104100000.0
2008-09-25 11:26:00,97.75,97.805,97.75,97.8,170900000.0
2008-09-25 11:27:00,97.8,97.8,97.745,97.77,151100000.0
2008-09-25 11:28:00,97.765,97.81,97.765,97.785,99600000.0
2008-09-25 11:29:00,97.78,97.8,97.765,97.77,148200000.0
2008-09-25 11:30:00,97.77,97.785,97.745,97.755,133800000.0
2008-09-25 11:31:00,97.75,97.765,97.735,97.74,96900000.0
2008-09-25 11:32:00,97.74,97.745,97.72,97.725,133400000.0
2008-09-25 11:33:00,97.72,97.74,97.715,97.74,98500000.0
2008-09-25 11:34:00,97.74,97.755,97.72,97.735,103500000.0
2008-09-25 11:35:00,97.735,97.745,97.725,97.735,132600000.0
2008-09-25 11:36:00,97.75,97.77,97.725,97.745,153200000.0
2008-09-25 11:37:00,97.745,97.745,97.685,97.705,152800000.0
2008-09-25 11:38:00,97.7,97.71,97.685,97.695,156700000.0
2008-09-25 11:39:00,97.7,97.705,97.655,97.655,110500000.0
2008-09-25 11:40:00,97.66,97.66,97.645,97.66,137700000.0
2008-09-25 11:41:00,97.66,97.66,97.62,97.64,135400000.0
2008-09-25 11:42:00,97.655,97.695,97.65,97.685,132600000.0
2008-09-25 11:43:00,97.685,97.715,97.675,97.715,104100000.0
2008-09-25 11:44:00,97.715,97.735,97.7,97.71,136300000.0
2008-09-25 11:45:00,97.705,97.725,97.69,97.7,83800000.0
2008-09-25 11:46:00,97.705,97.75,97.705,97.75,100700000.0
2008-09-25 11:47:00,97.755,97.765,97.73,97.735,128300000.0
2008-09-25 11:48:00,97.73,97.745,97.715,97.73,117000000.0
2008-09-25 11:49:00,97.735,97.74,97.67,97.685,139600000.0
2008-09-25 11:50:00,97.695,97.73,97.67,97.73,150700000.0
2008-09-25 11:51:00,97.73,97.73,97.67,97.69,122100000.0
2008-09-25 11:52:00,97.695,97.705,97.665,97.68,171500000.0
2008-09-25 11:53:00,97.68,97.705,97.665,97.69,231400000.0
2008-09-25 11:54:00,97.685,97.705,97.665,97.69,139200000.0
2008-09-25 11:55:00,97.695,97.71,97.675,97.675,113900000.0
2008-09-25 11:56:00,97.68,97.69,97.675,97.685,72400000.0
2008-09-25 11:57:00,97.69,97.705,97.67,97.675,108500000.0
2008-09-25 11:58:00,97.675,97.7,97.675,97.685,108700000.0
2008-09-25 11:59:00,97.69,97.705,97.675,97.68,113800000.0
2008-09-25 12:00:00,97.68,97.685,97.66,97.675,94200000.0
2008-09-25 12:01:00,97.68,97.72,97.66,97.685,149400000.0
2008-09-25 12:02:00,97.69,97.71,97.675,97.695,116800000.0
2008-09-25 12:03:00,97.705,97.71,97.685,97.7,97500000.0
2008-09-25 12:04:00,97.71,97.715,97.67,97.675,94000000.0
2008-09-25 12:05:00,97.68,97.69,97.655,97.67,79000000.0
2008-09-25 12:06:00,97.675,97.69,97.67,97.69,67500000.0
2008-09-25 12:07:00,97.69,97.735,97.68,97.7,136600000.0
2008-09-25 12:08:00,97.7,97.72,97.69,97.715,69000000.0
2008-09-25 12:09:00,97.715,97.725,97.69,97.72,73300000.0
2008-09-25 12:10:00,97.72,97.725,97.71,97.71,52400000.0
2008-09-25 12:11:00,97.705,97.72,97.705,97.72,16200000.0
2008-09-25 12:12:00,97.715,97.75,97.715,97.72,115900000.0
2008-09-25 12:13:00,97.72,97.74,97.71,97.725,68000000.0
2008-09-25 12:14:00,97.73,97.745,97.725,97.735,71700000.0
2008-09-25 12:15:00,97.745,97.745,97.72,97.725,85500000.0
2008-09-25 12:16:00,97.725,97.735,97.69,97.69,123800000.0
2008-09-25 12:17:00,97.72,97.755,97.7,97.72,208800000.0
2008-09-25 12:18:00,97.735,97.77,97.72,97.77,192100000.0
2008-09-25 12:19:00,97.77,97.77,97.715,97.74,188400000.0
2008-09-25 12:20:00,97.74,97.8,97.73,97.79,144000000.0
2008-09-25 12:21:00,97.79,97.805,97.745,97.76,163300000.0
2008-09-25 12:22:00,97.76,97.765,97.73,97.76,169600000.0
2008-09-25 12:23:00,97.76,97.79,97.75,97.79,164200000.0
2008-09-25 12:24:00,97.785,97.79,97.755,97.76,80700000.0
2008-09-25 12:25:00,97.76,97.78,97.755,97.76,88700000.0
2008-09-25 12:26:00,97.755,97.78,97.745,97.78,150600000.0
2008-09-25 12:27:00,97.78,97.78,97.75,97.77,116300000.0
2008-09-25 12:28:00,97.77,97.785,97.745,97.765,118200000.0
2008-09-25 12:29:00,97.765,97.785,97.76,97.785,110800000.0
2008-09-25 12:30:00,97.78,97.785,97.73,97.73,134200000.0
2008-09-25 12:31:00,97.72,97.72,97.655,97.665,155900000.0
2008-09-25 12:32:00,97.66,97.705,97.66,97.695,168800000.0
2008-09-25 12:33:00,97.7,97.73,97.675,97.72,166100000.0
2008-09-25 12:34:00,97.72,97.725,97.665,97.675,218800000.0
2008-09-25 12:35:00,97.675,97.69,97.65,97.68,173700000.0
2008-09-25 12:36:00,97.68,97.715,97.665,97.705,126500000.0
2008-09-25 12:37:00,97.715,97.73,97.665,97.69,187100000.0
2008-09-25 12:38:00,97.69,97.705,97.625,97.66,158300000.0
2008-09-25 12:39:00,97.655,97.715,97.64,97.7,159700000.0
2008-09-25 12:40:00,97.695,97.73,97.625,97.64,200500000.0
2008-09-25 12:41:00,97.645,97.68,97.645,97.65,112800000.0
2008-09-25 12:42:00,97.67,97.68,97.645,97.675,121200000.0
2008-09-25 12:43:00,97.675,97.675,97.63,97.63,87600000.0
2008-09-25 12:44:00,97.625,97.625,97.56,97.575,148700000.0
2008-09-25 12:45:00,97.575,97.61,97.57,97.585,104400000.0
2008-09-25 12:46:00,97.59,97.65,97.585,97.635,134700000.0
2008-09-25 12:47:00,97.64,97.65,97.62,97.64,126200000.0
2008-09-25 12:48:00,97.635,97.645,97.615,97.625,127800000.0
2008-09-25 12:49:00,97.625,97.635,97.58,97.585,139000000.0
2008-09-25 12:50:00,97.585,97.585,97.53,97.54,162600000.0
2008-09-25 12:51:00,97.54,97.555,97.525,97.525,106600000.0
2008-09-25 12:52:00,97.53,97.535,97.505,97.51,135400000.0
2008-09-25 12:53:00,97.51,97.565,97.51,97.535,145800000.0
2008-09-25 12:54:00,97.535,97.555,97.515,97.53,119700000.0
2008-09-25 12:55:00,97.53,97.565,97.53,97.565,102000000.0
2008-09-25 12:56:00,97.57,97.57,97.555,97.565,50400000.0
2008-09-25 12:57:00,97.56,97.595,97.545,97.595,108300000.0
2008-09-25 12:58:00,97.6,97.615,97.585,97.59,106600000.0
2008-09-25 12:59:00,97.59,97.615,97.59,97.61,59100000.0
2008-09-25 13:00:00,97.615,97.615,97.575,97.595,153500000.0
2008-09-25 13:01:00,97.595,97.595,97.55,97.555,94400000.0
2008-09-25 13:02:00,97.555,97.58,97.545,97.58,197800000.0
2008-09-25 13:03:00,97.58,97.585,97.545,97.56,113300000.0
2008-09-25 13:04:00,97.56,97.56,97.535,97.535,131500000.0
2008-09-25 13:05:00,97.545,97.575,97.535,97.575,158800000.0
2008-09-25 13:06:00,97.575,97.595,97.565,97.59,130800000.0
2008-09-25 13:07:00,97.59,97.625,97.575,97.615,173200000.0
2008-09-25 13:08:00,97.615,97.625,97.59,97.59,167100000.0
2008-09-25 13:09:00,97.59,97.62,97.59,97.595,156300000.0
2008-09-25 13:10:00,97.595,97.615,97.58,97.595,130900000.0
2008-09-25 13:11:00,97.595,97.6,97.575,97.59,118400000.0
2008-09-25 13:12:00,97.59,97.59,97.555,97.57,87300000.0
2008-09-25 13:13:00,97.565,97.565,97.525,97.55,177600000.0
2008-09-25 13:14:00,97.55,97.56,97.495,97.51,225500000.0
2008-09-25 13:15:00,97.515,97.55,97.5,97.55,232600000.0
2008-09-25 13:16:00,97.56,97.56,97.485,97.485,168800000.0
2008-09-25 13:17:00,97.49,97.5,97.445,97.47,206700000.0
2008-09-25 13:18:00,97.465,97.51,97.465,97.495,176500000.0
2008-09-25 13:19:00,97.495,97.515,97.49,97.505,135300000.0
2008-09-25 13:20:00,97.505,97.555,97.49,97.545,158500000.0
2008-09-25 13:21:00,97.545,97.615,97.545,97.605,163000000.0
2008-09-25 13:22:00,97.605,97.605,97.55,97.555,146300000.0
2008-09-25 13:23:00,97.555,97.6,97.54,97.595,140500000.0
2008-09-25 13:24:00,97.595,97.605,97.525,97.53,148000000.0
2008-09-25 13:25:00,97.53,97.535,97.495,97.52,119000000.0
2008-09-25 13:26:00,97.52,97.54,97.495,97.53,164200000.0
2008-09-25 13:27:00,97.54,97.565,97.52,97.53,137000000.0
2008-09-25 13:28:00,97.525,97.545,97.52,97.545,84200000.0
2008-09-25 13:29:00,97.545,97.605,97.54,97.6,143600000.0
2008-09-25 13:30:00,97.6,97.61,97.57,97.59,110300000.0
2008-09-25 13:31:00,97.59,97.605,97.565,97.58,92700000.0
2008-09-25 13:32:00,97.58,97.59,97.52,97.52,140600000.0
2008-09-25 13:33:00,97.525,97.55,97.515,97.54,111200000.0
2008-09-25 13:34:00,97.54,97.55,97.53,97.535,57800000.0
2008-09-25 13:35:00,97.54,97.545,97.525,97.53,70200000.0
2008-09-25 13:36:00,97.525,97.535,97.5,97.535,112900000.0
2008-09-25 13:37:00,97.535,97.55,97.51,97.54,105900000.0
2008-09-25 13:38:00,97.535,97.535,97.5,97.515,146100000.0
2008-09-25 13:39:00,97.515,97.515,97.485,97.505,98700000.0
2008-09-25 13:40:00,97.505,97.535,97.495,97.525,75900000.0
2008-09-25 13:41:00,97.525,97.525,97.48,97.495,81300000.0
2008-09-25 13:42:00,97.5,97.505,97.47,97.485,54600000.0
2008-09-25 13:43:00,97.495,97.52,97.485,97.51,81000000.0
2008-09-25 13:44:00,97.52,97.525,97.47,97.485,105700000.0
2008-09-25 13:45:00,97.49,97.5,97.485,97.495,78700000.0
2008-09-25 13:46:00,97.5,97.51,97.46,97.46,116600000.0
2008-09-25 13:47:00,97.465,97.5,97.46,97.475,124800000.0
2008-09-25 13:48:00,97.475,97.49,97.47,97.485,106200000.0
2008-09-25 13:49:00,97.48,97.51,97.475,97.505,128300000.0
2008-09-25 13:50:00,97.505,97.505,97.48,97.49,75200000.0
2008-09-25 13:51:00,97.485,97.5,97.465,97.49,77800000.0
2008-09-25 13:52:00,97.49,97.51,97.485,97.49,57100000.0
2008-09-25 13:53:00,97.495,97.52,97.49,97.51,97300000.0
2008-09-25 13:54:00,97.51,97.52,97.485,97.505,126700000.0
2008-09-25 13:55:00,97.505,97.52,97.495,97.52,118800000.0
2008-09-25 13:56:00,97.525,97.55,97.515,97.535,93400000.0
2008-09-25 13:57:00,97.53,97.54,97.505,97.53,92700000.0
2008-09-25 13:58:00,97.53,97.53,97.515,97.525,111700000.0
2008-09-25 13:59:00,97.53,97.55,97.515,97.535,166200000.0
2008-09-25 14:00:00,97.54,97.575,97.535,97.565,144300000.0
2008-09-25 14:01:00,97.565,97.655,97.54,97.635,182200000.0
2008-09-25 14:02:00,97.635,97.655,97.615,97.64,174400000.0
2008-09-25 14:03:00,97.64,97.66,97.615,97.64,160700000.0
2008-09-25 14:04:00,97.635,97.675,97.63,97.665,222500000.0
2008-09-25 14:05:00,97.67,97.73,97.665,97.685,309100000.0
2008-09-25 14:06:00,97.685,97.71,97.665,97.71,488500000.0
2008-09-25 14:07:00,97.71,97.71,97.65,97.65,182700000.0
2008-09-25 14:08:00,97.65,97.655,97.625,97.63,150800000.0
2008-09-25 14:09:00,97.625,97.665,97.625,97.635,167000000.0
2008-09-25 14:10:00,97.635,97.675,97.625,97.66,133800000.0
2008-09-25 14:11:00,97.66,97.675,97.63,97.635,99800000.0
2008-09-25 14:12:00,97.64,97.725,97.63,97.71,190000000.0
2008-09-25 14:13:00,97.7,97.75,97.685,97.725,156200000.0
2008-09-25 14:14:00,97.725,97.77,97.715,97.765,154800000.0
2008-09-25 14:15:00,97.76,97.765,97.72,97.72,143600000.0
2008-09-25 14:16:00,97.72,97.76,97.715,97.75,171700000.0
2008-09-25 14:17:00,97.755,97.76,97.735,97.755,172000000.0
2008-09-25 14:18:00,97.755,97.77,97.72,97.74,157200000.0
2008-09-25 14:19:00,97.74,97.775,97.7,97.72,159300000.0
2008-09-25 14:20:00,97.72,97.785,97.715,97.765,162000000.0
2008-09-25 14:21:00,97.765,97.835,97.76,97.805,176500000.0
2008-09-25 14:22:00,97.805,97.83,97.755,97.755,158200000.0
2008-09-25 14:23:00,97.77,97.77,97.71,97.715,195500000.0
2008-09-25 14:24:00,97.71,97.735,97.68,97.725,154000000.0
2008-09-25 14:25:00,97.725,97.725,97.66,97.67,185900000.0
2008-09-25 14:26:00,97.67,97.675,97.61,97.64,144600000.0
2008-09-25 14:27:00,97.655,97.695,97.645,97.685,219600000.0
2008-09-25 14:28:00,97.69,97.695,97.625,97.63,179400000.0
2008-09-25 14:29:00,97.63,97.67,97.61,97.63,159300000.0
2008-09-25 14:30:00,97.62,97.695,97.58,97.62,515600000.0
2008-09-25 14:31:00,97.615,97.675,97.595,97.64,178100000.0
2008-09-25 14:32:00,97.625,97.685,97.61,97.67,231800000.0
2008-09-25 14:33:00,97.675,97.675,97.57,97.58,378500000.0
2008-09-25 14:34:00,97.575,97.64,97.57,97.615,280000000.0
2008-09-25 14:35:00,97.625,97.655,97.61,97.65,198200000.0
2008-09-25 14:36:00,97.645,97.675,97.605,97.66,243200000.0
2008-09-25 14:37:00,97.655,97.66,97.615,97.63,178900000.0
2008-09-25 14:38:00,97.63,97.66,97.615,97.625,181500000.0
2008-09-25 14:39:00,97.63,97.74,97.625,97.715,240400000.0
2008-09-25 14:40:00,97.71,97.75,97.705,97.73,186300000.0
2008-09-25 14:41:00,97.73,97.73,97.68,97.71,269700000.0
2008-09-25 14:42:00,97.71,97.735,97.7,97.715,168400000.0
2008-09-25 14:43:00,97.72,97.745,97.7,97.71,188300000.0
2008-09-25 14:44:00,97.715,97.745,97.71,97.715,206000000.0
2008-09-25 14:45:00,97.715,97.725,97.67,97.675,207800000.0
2008-09-25 14:46:00,97.68,97.685,97.655,97.68,215200000.0
2008-09-25 14:47:00,97.69,97.69,97.665,97.685,93300000.0
2008-09-25 14:48:00,97.685,97.75,97.665,97.71,218900000.0
2008-09-25 14:49:00,97.705,97.71,97.665,97.67,242900000.0
2008-09-25 14:50:00,97.67,97.7,97.63,97.63,237400000.0
2008-09-25 14:51:00,97.63,97.665,97.6,97.66,227100000.0
2008-09-25 14:52:00,97.655,97.69,97.645,97.665,186800000.0
2008-09-25 14:53:00,97.665,97.71,97.665,97.71,245600000.0
2008-09-25 14:54:00,97.71,97.71,97.65,97.655,190700000.0
2008-09-25 14:55:00,97.66,97.7,97.65,97.7,166200000.0
2008-09-25 14:56:00,97.695,97.715,97.65,97.655,171200000.0
2008-09-25 14:57:00,97.65,97.675,97.65,97.665,147600000.0
2008-09-25 14:58:00,97.66,97.68,97.645,97.66,124700000.0
2008-09-25 14:59:00,97.66,97.685,97.645,97.68,139200000.0
2008-09-25 15:00:00,97.675,97.685,97.65,97.65,112000000.0
2008-09-25 15:01:00,97.66,97.675,97.64,97.655,90000000.0
2008-09-25 15:02:00,97.655,97.68,97.64,97.675,176500000.0
2008-09-25 15:03:00,97.675,97.69,97.66,97.69,124500000.0
2008-09-25 15:04:00,97.69,97.73,97.68,97.715,136200000.0
2008-09-25 15:05:00,97.715,97.815,97.71,97.73,158800000.0
2008-09-25 15:06:00,97.725,97.76,97.72,97.725,167500000.0
2008-09-25 15:07:00,97.73,97.735,97.7,97.705,99700000.0
2008-09-25 15:08:00,97.71,97.71,97.685,97.7,162200000.0
2008-09-25 15:09:00,97.695,97.725,97.69,97.695,62900000.0
2008-09-25 15:10:00,97.69,97.71,97.67,97.68,141800000.0
2008-09-25 15:11:00,97.685,97.7,97.65,97.66,90600000.0
2008-09-25 15:12:00,97.665,97.685,97.65,97.655,110900000.0
2008-09-25 15:13:00,97.655,97.665,97.64,97.65,188000000.0
2008-09-25 15:14:00,97.65,97.65,97.615,97.645,155700000.0
2008-09-25 15:15:00,97.65,97.675,97.62,97.675,137400000.0
2008-09-25 15:16:00,97.67,97.67,97.645,97.66,130200000.0
2008-09-25 15:17:00,97.66,97.725,97.66,97.72,150700000.0
2008-09-25 15:18:00,97.715,97.74,97.71,97.715,130800000.0
2008-09-25 15:19:00,97.725,97.775,97.705,97.745,238300000.0
2008-09-25 15:20:00,97.73,97.8,97.73,97.79,106600000.0
2008-09-25 15:21:00,97.79,97.8,97.775,97.79,142100000.0
2008-09-25 15:22:00,97.795,97.82,97.79,97.81,169600000.0
2008-09-25 15:23:00,97.81,97.84,97.81,97.835,183700000.0
2008-09-25 15:24:00,97.835,97.84,97.815,97.82,134500000.0
2008-09-25 15:25:00,97.815,97.855,97.81,97.84,164200000.0
2008-09-25 15:26:00,97.84,97.865,97.825,97.845,112100000.0
2008-09-25 15:27:00,97.84,97.88,97.825,97.865,176200000.0
2008-09-25 15:28:00,97.865,97.875,97.85,97.865,139500000.0
2008-09-25 15:29:00,97.86,97.86,97.79,97.81,174300000.0
2008-09-25 15:30:00,97.81,97.84,97.805,97.835,172900000.0
2008-09-25 15:31:00,97.835,97.87,97.795,97.805,255400000.0
2008-09-25 15:32:00,97.805,97.825,97.78,97.81,193200000.0
2008-09-25 15:33:00,97.8,97.82,97.79,97.795,228200000.0
2008-09-25 15:34:00,97.8,97.855,97.795,97.815,215400000.0
2008-09-25 15:35:00,97.815,97.84,97.8,97.825,223100000.0
2008-09-25 15:36:00,97.825,97.84,97.775,97.78,132700000.0
2008-09-25 15:37:00,97.78,97.795,97.77,97.785,142800000.0
2008-09-25 15:38:00,97.78,97.805,97.775,97.785,178100000.0
2008-09-25 15:39:00,97.795,97.825,97.78,97.815,97600000.0
2008-09-25 15:40:00,97.82,97.855,97.81,97.825,164300000.0
2008-09-25 15:41:00,97.82,97.835,97.805,97.81,137300000.0
2008-09-25 15:42:00,97.805,97.84,97.79,97.84,197900000.0
2008-09-25 15:43:00,97.84,97.84,97.805,97.825,161100000.0
2008-09-25 15:44:00,97.83,97.86,97.795,97.835,208200000.0
2008-09-25 15:45:00,97.835,97.85,97.815,97.825,116100000.0
2008-09-25 15:46:00,97.83,97.86,97.81,97.855,134700000.0
2008-09-25 15:47:00,97.85,97.89,97.83,97.89,206200000.0
2008-09-25 15:48:00,97.88,97.895,97.875,97.885,172300000.0
2008-09-25 15:49:00,97.885,97.92,97.87,97.915,201900000.0
2008-09-25 15:50:00,97.915,97.945,97.905,97.92,170000000.0
2008-09-25 15:51:00,97.92,97.945,97.915,97.92,165700000.0
2008-09-25 15:52:00,97.92,97.95,97.915,97.935,150900000.0
2008-09-25 15:53:00,97.93,97.945,97.905,97.92,162300000.0
2008-09-25 15:54:00,97.915,97.955,97.91,97.95,138600000.0
2008-09-25 15:55:00,97.95,97.955,97.925,97.945,164500000.0
2008-09-25 15:56:00,97.94,97.995,97.935,97.97,199700000.0
2008-09-25 15:57:00,97.965,97.975,97.945,97.96,187400000.0
2008-09-25 15:58:00,97.955,98.025,97.955,98.005,208300000.0
2008-09-25 15:59:00,98.0,98.02,97.97,98.01,269400000.0
2008-09-25 16:00:00,98.0,98.055,97.93,98.01,326400000.0
2008-09-25 16:01:00,98.015,98.04,97.925,97.925,421600000.0
2008-09-25 16:02:00,97.92,97.98,97.92,97.975,160800000.0
2008-09-25 16:03:00,97.97,97.975,97.93,97.935,207200000.0
2008-09-25 16:04:00,97.93,97.945,97.895,97.9,154200000.0
2008-09-25 16:05:00,97.895,97.905,97.865,97.905,196200000.0
2008-09-25 16:06:00,97.91,97.965,97.91,97.94,158900000.0
2008-09-25 16:07:00,97.94,98.05,97.935,98.04,221900000.0
2008-09-25 16:08:00,98.035,98.09,98.015,98.065,204400000.0
2008-09-25 16:09:00,98.06,98.095,98.03,98.075,202800000.0
2008-09-25 16:10:00,98.075,98.13,98.065,98.125,221500000.0
2008-09-25 16:11:00,98.125,98.125,98.065,98.075,224500000.0
2008-09-25 16:12:00,98.07,98.08,98.015,98.065,228800000.0
2008-09-25 16:13:00,98.06,98.08,98.03,98.04,214900000.0
2008-09-25 16:14:00,98.04,98.075,98.03,98.075,149600000.0
2008-09-25 16:15:00,98.075,98.13,98.07,98.075,314300000.0
2008-09-25 16:16:00,98.075,98.085,98.0,98.025,265500000.0
2008-09-25 16:17:00,98.02,98.06,97.97,98.055,267900000.0
2008-09-25 16:18:00,98.05,98.075,98.025,98.07,254700000.0
2008-09-25 16:19:00,98.065,98.115,98.06,98.07,217800000.0
2008-09-25 16:20:00,98.065,98.08,98.04,98.06,213400000.0
2008-09-25 16:21:00,98.06,98.06,97.995,98.005,255500000.0
2008-09-25 16:22:00,98.005,98.05,97.995,98.005,184900000.0
2008-09-25 16:23:00,98.005,98.03,97.975,98.015,199200000.0
2008-09-25 16:24:00,98.02,98.045,97.985,98.045,204300000.0
2008-09-25 16:25:00,98.035,98.04,98.005,98.03,205200000.0
2008-09-25 16:26:00,98.03,98.035,97.995,98.0,196700000.0
2008-09-25 16:27:00,98.0,98.01,97.92,97.935,176600000.0
2008-09-25 16:28:00,97.93,97.935,97.885,97.89,111400000.0
2008-09-25 16:29:00,97.895,97.92,97.865,97.905,326800000.0
2008-09-25 16:30:00,97.91,97.93,97.885,97.93,178300000.0
2008-09-25 16:31:00,97.925,97.96,97.88,97.925,157500000.0
2008-09-25 16:32:00,97.93,97.975,97.925,97.96,122900000.0
2008-09-25 16:33:00,97.955,98.035,97.955,98.035,177100000.0
2008-09-25 16:34:00,98.04,98.07,98.0,98.01,158200000.0
2008-09-25 16:35:00,98.015,98.04,97.98,98.005,119300000.0
2008-09-25 16:36:00,98.0,98.03,97.92,97.945,214500000.0
2008-09-25 16:37:00,97.945,97.99,97.94,97.96,156100000.0
2008-09-25 16:38:00,97.96,98.0,97.955,97.96,139500000.0
2008-09-25 16:39:00,97.945,97.985,97.94,97.96,184600000.0
2008-09-25 16:40:00,97.965,97.97,97.94,97.94,124400000.0
2008-09-25 16:41:00,97.94,97.96,97.91,97.925,214700000.0
2008-09-25 16:42:00,97.93,97.965,97.92,97.96,97800000.0
2008-09-25 16:43:00,97.96,97.995,97.955,97.97,115600000.0
2008-09-25 16:44:00,97.975,98.0,97.96,97.975,148100000.0
2008-09-25 16:45:00,97.985,97.995,97.905,97.94,224800000.0
2008-09-25 16:46:00,97.935,97.985,97.915,97.965,257500000.0
2008-09-25 16:47:00,97.97,98.015,97.95,98.005,201900000.0
2008-09-25 16:48:00,98.005,98.02,97.985,97.985,143900000.0
2008-09-25 16:49:00,97.995,98.01,97.97,97.995,124100000.0
2008-09-25 16:50:00,97.995,98.01,97.965,97.98,178500000.0
2008-09-25 16:51:00,97.98,98.01,97.955,98.005,194200000.0
2008-09-25 16:52:00,98.01,98.025,97.995,98.0,102800000.0
2008-09-25 16:53:00,98.0,98.02,97.985,98.01,182400000.0
2008-09-25 16:54:00,98.015,98.015,97.98,98.015,146200000.0
2008-09-25 16:55:00,98.01,98.015,97.97,97.995,109100000.0
2008-09-25 16:56:00,97.995,98.015,97.975,97.985,158900000.0
2008-09-25 16:57:00,97.985,98.0,97.95,97.955,163000000.0
2008-09-25 16:58:00,97.955,97.97,97.935,97.94,178800000.0
2008-09-25 16:59:00,97.94,98.005,97.935,97.965,285600000.0
2008-09-25 17:00:00,97.97,97.975,97.92,97.95,212500000.0
2008-09-25 17:01:00,97.95,97.95,97.91,97.915,200200000.0
2008-09-25 17:02:00,97.915,97.955,97.9,97.925,235700000.0
2008-09-25 17:03:00,97.93,97.935,97.865,97.865,167000000.0
2008-09-25 17:04:00,97.865,97.895,97.85,97.86,192500000.0
2008-09-25 17:05:00,97.865,97.89,97.83,97.845,290800000.0
2008-09-25 17:06:00,97.85,97.865,97.81,97.81,288400000.0
2008-09-25 17:07:00,97.805,97.85,97.795,97.805,172400000.0
2008-09-25 17:08:00,97.81,97.83,97.785,97.785,201500000.0
2008-09-25 17:09:00,97.78,97.82,97.77,97.775,147600000.0
2008-09-25 17:10:00,97.78,97.795,97.735,97.79,220100000.0
2008-09-25 17:11:00,97.8,97.82,97.77,97.785,200500000.0
2008-09-25 17:12:00,97.785,97.8,97.77,97.8,204000000.0
2008-09-25 17:13:00,97.795,97.815,97.79,97.81,141400000.0
2008-09-25 17:14:00,97.81,97.87,97.8,97.85,157300000.0
2008-09-25 17:15:00,97.845,97.855,97.825,97.83,156000000.0
2008-09-25 17:16:00,97.83,97.855,97.805,97.845,175000000.0
2008-09-25 17:17:00,97.84,97.865,97.835,97.845,185500000.0
2008-09-25 17:18:00,97.845,97.87,97.835,97.84,145000000.0
2008-09-25 17:19:00,97.84,97.85,97.81,97.83,187000000.0
2008-09-25 17:20:00,97.825,97.85,97.74,97.74,281600000.0
2008-09-25 17:21:00,97.745,97.775,97.74,97.77,247200000.0
2008-09-25 17:22:00,97.77,97.78,97.74,97.76,179200000.0
2008-09-25 17:23:00,97.76,97.775,97.745,97.75,208100000.0
2008-09-25 17:24:00,97.75,97.835,97.75,97.83,319200000.0
2008-09-25 17:25:00,97.83,97.855,97.815,97.835,282200000.0
2008-09-25 17:26:00,97.835,97.845,97.795,97.815,241000000.0
2008-09-25 17:27:00,97.815,97.86,97.815,97.84,226800000.0
2008-09-25 17:28:00,97.84,97.85,97.79,97.835,238100000.0
2008-09-25 17:29:00,97.83,97.87,97.815,97.815,217800000.0
2008-09-25 17:30:00,97.81,97.845,97.805,97.845,228200000.0
2008-09-25 17:31:00,97.845,97.855,97.81,97.825,245200000.0
2008-09-25 17:32:00,97.835,97.86,97.83,97.86,131200000.0
2008-09-25 17:33:00,97.86,97.86,97.815,97.855,216500000.0
2008-09-25 17:34:00,97.855,97.905,97.855,97.88,198200000.0
2008-09-25 17:35:00,97.88,97.94,97.865,97.93,206400000.0
2008-09-25 17:36:00,97.93,97.935,97.87,97.87,269000000.0
2008-09-25 17:37:00,97.87,97.885,97.865,97.88,160900000.0
2008-09-25 17:38:00,97.88,97.9,97.865,97.875,141500000.0
2008-09-25 17:39:00,97.87,97.88,97.825,97.84,181900000.0
2008-09-25 17:40:00,97.84,97.875,97.835,97.87,196100000.0
2008-09-25 17:41:00,97.87,97.875,97.845,97.85,217900000.0
2008-09-25 17:42:00,97.85,97.865,97.805,97.86,203600000.0
2008-09-25 17:43:00,97.865,97.865,97.84,97.845,246800000.0
2008-09-25 17:44:00,97.84,97.86,97.805,97.83,220000000.0
2008-09-25 17:45:00,97.83,97.925,97.805,97.905,182500000.0
2008-09-25 17:46:00,97.905,97.905,97.845,97.855,125200000.0
2008-09-25 17:47:00,97.86,97.865,97.81,97.815,122000000.0
2008-09-25 17:48:00,97.81,97.81,97.775,97.785,89600000.0
2008-09-25 17:49:00,97.79,97.81,97.775,97.79,177600000.0
2008-09-25 17:50:00,97.785,97.805,97.755,97.8,285900000.0
2008-09-25 17:51:00,97.805,97.84,97.805,97.835,257100000.0
2008-09-25 17:52:00,97.83,97.855,97.8,97.82,305000000.0
2008-09-25 17:53:00,97.82,97.84,97.805,97.825,309900000.0
2008-09-25 17:54:00,97.825,97.835,97.79,97.795,234600000.0
2008-09-25 17:55:00,97.8,97.84,97.785,97.82,140600000.0
2008-09-25 17:56:00,97.82,97.865,97.815,97.84,173000000.0
2008-09-25 17:57:00,97.84,97.86,97.82,97.845,225100000.0
2008-09-25 17:58:00,97.84,97.865,97.84,97.85,51000000.0
2008-09-25 17:59:00,97.845,97.845,97.8,97.83,142900000.0
2008-09-25 18:00:00,97.825,97.83,97.805,97.815,106700000.0
2008-09-25 18:01:00,97.815,97.83,97.795,97.805,69300000.0
2008-09-25 18:02:00,97.81,97.86,97.8,97.835,77700000.0
2008-09-25 18:03:00,97.835,97.85,97.805,97.805,101700000.0
2008-09-25 18:04:00,97.805,97.805,97.79,97.805,77000000.0
2008-09-25 18:05:00,97.81,97.85,97.805,97.845,108700000.0
2008-09-25 18:06:00,97.845,97.845,97.825,97.835,93000000.0
2008-09-25 18:07:00,97.83,97.855,97.815,97.84,73800000.0
2008-09-25 18:08:00,97.845,97.85,97.82,97.845,70800000.0
2008-09-25 18:09:00,97.84,97.84,97.795,97.795,75500000.0
2008-09-25 18:10:00,97.79,97.85,97.785,97.84,88200000.0
2008-09-25 18:11:00,97.845,97.88,97.84,97.865,78400000.0
2008-09-25 18:12:00,97.865,97.865,97.82,97.845,117200000.0
2008-09-25 18:13:00,97.845,97.87,97.835,97.835,64500000.0
2008-09-25 18:14:00,97.84,97.855,97.83,97.835,103300000.0
2008-09-25 18:15:00,97.84,97.855,97.825,97.83,60500000.0
2008-09-25 18:16:00,97.83,97.86,97.83,97.835,78900000.0
2008-09-25 18:17:00,97.835,97.86,97.82,97.835,133100000.0
2008-09-25 18:18:00,97.835,97.865,97.82,97.865,81000000.0
2008-09-25 18:19:00,97.865,97.885,97.86,97.865,96900000.0
2008-09-25 18:20:00,97.86,97.89,97.85,97.865,115600000.0
2008-09-25 18:21:00,97.86,97.86,97.81,97.81,77100000.0
2008-09-25 18:22:00,97.815,97.835,97.805,97.83,79300000.0
2008-09-25 18:23:00,97.835,97.865,97.82,97.82,157800000.0
2008-09-25 18:24:00,97.825,97.825,97.805,97.805,52900000.0
2008-09-25 18:25:00,97.805,97.825,97.785,97.795,63000000.0
2008-09-25 18:26:00,97.785,97.825,97.775,97.82,126600000.0
2008-09-25 18:27:00,97.815,97.86,97.805,97.805,130800000.0
2008-09-25 18:28:00,97.805,97.835,97.78,97.805,130300000.0
2008-09-25 18:29:00,97.8,97.83,97.8,97.81,84400000.0
2008-09-25 18:30:00,97.805,97.835,97.8,97.835,55300000.0
2008-09-25 18:31:00,97.835,97.87,97.835,97.85,44000000.0
2008-09-25 18:32:00,97.845,97.88,97.84,97.855,109000000.0
2008-09-25 18:33:00,97.85,97.895,97.845,97.89,150700000.0
2008-09-25 18:34:00,97.895,97.93,97.88,97.885,116800000.0
2008-09-25 18:35:00,97.88,97.935,97.88,97.91,93400000.0
2008-09-25 18:36:00,97.91,97.925,97.895,97.91,110100000.0
2008-09-25 18:37:00,97.91,97.925,97.905,97.925,95100000.0
2008-09-25 18:38:00,97.925,97.94,97.895,97.91,160700000.0
2008-09-25 18:39:00,97.915,97.92,97.845,97.865,142800000.0
2008-09-25 18:40:00,97.865,97.87,97.835,97.84,50600000.0
2008-09-25 18:41:00,97.835,97.865,97.83,97.835,99400000.0
2008-09-25 18:42:00,97.835,97.845,97.805,97.81,83700000.0
2008-09-25 18:43:00,97.815,97.825,97.8,97.805,94900000.0
2008-09-25 18:44:00,97.81,97.825,97.77,97.775,110900000.0
2008-09-25 18:45:00,97.77,97.82,97.77,97.81,87500000.0
2008-09-25 18:46:00,97.81,97.815,97.77,97.785,78200000.0
2008-09-25 18:47:00,97.785,97.81,97.785,97.795,63900000.0
2008-09-25 18:48:00,97.8,97.81,97.785,97.795,61200000.0
2008-09-25 18:49:00,97.8,97.805,97.78,97.795,48400000.0
2008-09-25 18:50:00,97.79,97.81,97.785,97.795,81600000.0
2008-09-25 18:51:00,97.79,97.795,97.775,97.79,41600000.0
2008-09-25 18:52:00,97.79,97.855,97.765,97.84,106000000.0
2008-09-25 18:53:00,97.845,97.855,97.77,97.81,217200000.0
2008-09-25 18:54:00,97.82,97.87,97.815,97.87,106200000.0
2008-09-25 18:55:00,97.87,97.89,97.84,97.86,170400000.0
2008-09-25 18:56:00,97.86,97.89,97.85,97.885,75000000.0
2008-09-25 18:57:00,97.88,97.885,97.78,97.8,118300000.0
2008-09-25 18:58:00,97.805,97.805,97.725,97.75,325000000.0
2008-09-25 18:59:00,97.75,97.765,97.69,97.69,323800000.0
2008-09-25 19:00:00,97.68,97.705,97.57,97.695,341000000.0
2008-09-25 19:01:00,97.7,97.795,97.7,97.795,200800000.0
2008-09-25 19:02:00,97.795,97.815,97.79,97.8,171800000.0
2008-09-25 19:03:00,97.805,97.81,97.785,97.795,130500000.0
2008-09-25 19:04:00,97.795,97.825,97.79,97.805,143600000.0
2008-09-25 19:05:00,97.785,97.805,97.74,97.745,182000000.0
2008-09-25 19:06:00,97.745,97.745,97.68,97.71,138000000.0
2008-09-25 19:07:00,97.705,97.72,97.695,97.695,100000000.0
2008-09-25 19:08:00,97.7,97.795,97.7,97.795,150400000.0
2008-09-25 19:09:00,97.795,97.8,97.765,97.775,116600000.0
2008-09-25 19:10:00,97.78,97.795,97.71,97.725,179100000.0
2008-09-25 19:11:00,97.725,97.75,97.705,97.72,147200000.0
2008-09-25 19:12:00,97.725,97.74,97.7,97.705,137700000.0
2008-09-25 19:13:00,97.705,97.735,97.69,97.705,82900000.0
2008-09-25 19:14:00,97.705,97.735,97.63,97.66,143100000.0
2008-09-25 19:15:00,97.665,97.755,97.665,97.755,175200000.0
2008-09-25 19:16:00,97.755,97.765,97.715,97.735,88600000.0
2008-09-25 19:17:00,97.735,97.765,97.725,97.725,75700000.0
2008-09-25 19:18:00,97.725,97.775,97.705,97.765,113900000.0
2008-09-25 19:19:00,97.765,97.765,97.715,97.72,91900000.0
2008-09-25 19:20:00,97.72,97.745,97.72,97.74,79100000.0
2008-09-25 19:21:00,97.74,97.75,97.73,97.75,70500000.0
2008-09-25 19:22:00,97.75,97.765,97.73,97.76,93700000.0
2008-09-25 19:23:00,97.765,97.805,97.755,97.805,91800000.0
2008-09-25 19:24:00,97.805,97.825,97.79,97.815,96000000.0
2008-09-25 19:25:00,97.815,97.815,97.78,97.8,97800000.0
2008-09-25 19:26:00,97.8,97.8,97.77,97.775,39900000.0
2008-09-25 19:27:00,97.77,97.8,97.755,97.8,104800000.0
2008-09-25 19:28:00,97.795,97.83,97.79,97.83,113700000.0
2008-09-25 19:29:00,97.83,97.835,97.81,97.83,91700000.0
2008-09-25 19:30:00,97.83,97.855,97.82,97.835,102600000.0
2008-09-25 19:31:00,97.835,97.845,97.81,97.83,132900000.0
2008-09-25 19:32:00,97.83,97.855,97.81,97.855,136300000.0
2008-09-25 19:33:00,97.855,97.855,97.825,97.84,91200000.0
2008-09-25 19:34:00,97.835,97.855,97.815,97.835,108300000.0
2008-09-25 19:35:00,97.83,97.85,97.81,97.825,144000000.0
2008-09-25 19:36:00,97.82,97.83,97.79,97.8,126700000.0
2008-09-25 19:37:00,97.8,97.82,97.79,97.8,122200000.0
2008-09-25 19:38:00,97.8,97.82,97.79,97.8,143100000.0
2008-09-25 19:39:00,97.805,97.825,97.78,97.82,134300000.0
2008-09-25 19:40:00,97.83,97.835,97.78,97.79,154600000.0
2008-09-25 19:41:00,97.785,97.845,97.785,97.83,128500000.0
2008-09-25 19:42:00,97.83,97.905,97.83,97.875,143800000.0
2008-09-25 19:43:00,97.875,97.885,97.83,97.835,168100000.0
2008-09-25 19:44:00,97.835,97.855,97.765,97.795,169300000.0
2008-09-25 19:45:00,97.795,97.86,97.79,97.805,145400000.0
2008-09-25 19:46:00,97.815,97.865,97.79,97.84,137800000.0
2008-09-25 19:47:00,97.845,97.85,97.83,97.835,65800000.0
2008-09-25 19:48:00,97.835,97.855,97.825,97.84,69800000.0
2008-09-25 19:49:00,97.84,97.9,97.83,97.855,153700000.0
2008-09-25 19:50:00,97.86,97.92,97.845,97.92,144700000.0
2008-09-25 19:51:00,97.92,97.925,97.87,97.875,147600000.0
2008-09-25 19:52:00,97.87,97.885,97.85,97.875,124500000.0
2008-09-25 19:53:00,97.875,97.91,97.86,97.9,153100000.0
2008-09-25 19:54:00,97.895,97.9,97.875,97.885,102800000.0
2008-09-25 19:55:00,97.89,97.92,97.885,97.91,85300000.0
2008-09-25 19:56:00,97.91,97.95,97.905,97.92,144200000.0
2008-09-25 19:57:00,97.91,97.92,97.885,97.895,129500000.0
2008-09-25 19:58:00,97.895,97.91,97.845,97.91,137700000.0
2008-09-25 19:59:00,97.91,97.915,97.855,97.875,74400000.0
2008-09-25 20:00:00,97.87,97.88,97.845,97.875,71800000.0
2008-09-25 20:01:00,97.875,97.885,97.83,97.83,131300000.0
2008-09-25 20:02:00,97.825,97.83,97.795,97.805,95700000.0
2008-09-25 20:03:00,97.8,97.83,97.775,97.82,105500000.0
2008-09-25 20:04:00,97.815,97.855,97.805,97.845,146900000.0
2008-09-25 20:05:00,97.845,97.885,97.84,97.885,156400000.0
2008-09-25 20:06:00,97.89,97.89,97.84,97.84,88100000.0
2008-09-25 20:07:00,97.84,97.845,97.805,97.805,58500000.0
2008-09-25 20:08:00,97.81,97.835,97.81,97.835,88100000.0
2008-09-25 20:09:00,97.84,97.85,97.82,97.835,90600000.0
2008-09-25 20:10:00,97.825,97.83,97.78,97.8,110200000.0
2008-09-25 20:11:00,97.795,97.81,97.78,97.81,101700000.0
2008-09-25 20:12:00,97.805,97.805,97.785,97.795,84400000.0
2008-09-25 20:13:00,97.795,97.8,97.755,97.755,91700000.0
2008-09-25 20:14:00,97.755,97.8,97.7,97.785,147300000.0
2008-09-25 20:15:00,97.775,97.825,97.765,97.825,89500000.0
2008-09-25 20:16:00,97.825,97.84,97.78,97.805,130800000.0
2008-09-25 20:17:00,97.8,97.82,97.735,97.755,214700000.0
2008-09-25 20:18:00,97.755,97.77,97.71,97.745,218700000.0
2008-09-25 20:19:00,97.745,97.79,97.745,97.76,107500000.0
2008-09-25 20:20:00,97.77,97.815,97.76,97.81,121400000.0
2008-09-25 20:21:00,97.81,97.825,97.76,97.78,101700000.0
2008-09-25 20:22:00,97.77,97.81,97.77,97.785,143500000.0
2008-09-25 20:23:00,97.785,97.83,97.765,97.81,163100000.0
2008-09-25 20:24:00,97.81,97.825,97.78,97.78,115800000.0
2008-09-25 20:25:00,97.79,97.815,97.785,97.8,95000000.0
2008-09-25 20:26:00,97.8,97.835,97.8,97.825,93600000.0
2008-09-25 20:27:00,97.815,97.855,97.81,97.84,116300000.0
2008-09-25 20:28:00,97.84,97.89,97.835,97.84,120200000.0
2008-09-25 20:29:00,97.84,97.84,97.795,97.805,98100000.0
2008-09-25 20:30:00,97.805,97.815,97.785,97.795,68900000.0
2008-09-25 20:31:00,97.79,97.815,97.77,97.79,120800000.0
2008-09-25 20:32:00,97.79,97.795,97.765,97.785,99900000.0
2008-09-25 20:33:00,97.79,97.8,97.75,97.765,95100000.0
2008-09-25 20:34:00,97.77,97.83,97.77,97.815,112700000.0
2008-09-25 20:35:00,97.82,97.83,97.79,97.795,181800000.0
2008-09-25 20:36:00,97.8,97.8,97.735,97.755,134700000.0
2008-09-25 20:37:00,97.76,97.8,97.76,97.78,108800000.0
2008-09-25 20:38:00,97.78,97.805,97.705,97.715,189600000.0
2008-09-25 20:39:00,97.715,97.74,97.675,97.675,159300000.0
2008-09-25 20:40:00,97.67,97.72,97.67,97.7,174700000.0
2008-09-25 20:41:00,97.7,97.74,97.68,97.715,88100000.0
2008-09-25 20:42:00,97.72,97.725,97.69,97.705,83900000.0
2008-09-25 20:43:00,97.705,97.705,97.65,97.665,99000000.0
2008-09-25 20:44:00,97.665,97.665,97.62,97.62,113700000.0
2008-09-25 20:45:00,97.62,97.655,97.62,97.645,128200000.0
2008-09-25 20:46:00,97.645,97.65,97.64,97.65,93100000.0
2008-09-25 20:47:00,97.65,97.66,97.64,97.655,53800000.0
2008-09-25 20:48:00,97.655,97.67,97.65,97.66,55000000.0
2008-09-25 20:49:00,97.655,97.685,97.64,97.64,62700000.0
2008-09-25 20:50:00,97.65,97.685,97.645,97.645,111300000.0
2008-09-25 20:51:00,97.65,97.675,97.595,97.655,211700000.0
2008-09-25 20:52:00,97.66,97.66,97.545,97.56,271499999.0
2008-09-25 20:53:00,97.565,97.63,97.5,97.555,281400000.0
2008-09-25 20:54:00,97.555,97.705,97.55,97.685,260700000.0
2008-09-25 20:55:00,97.685,97.735,97.66,97.73,269500000.0
2008-09-25 20:56:00,97.725,97.725,97.595,97.62,229500000.0
2008-09-25 20:57:00,97.625,97.67,97.59,97.625,187900000.0
2008-09-25 20:58:00,97.625,97.67,97.6,97.67,153800000.0
2008-09-25 20:59:00,97.665,97.71,97.625,97.7,147400000.0
2008-09-25 21:00:00,97.7,97.72,97.68,97.69,143300000.0
2008-09-25 21:01:00,97.69,97.705,97.655,97.685,123100000.0
2008-09-25 21:02:00,97.685,97.695,97.645,97.69,128600000.0
2008-09-25 21:03:00,97.69,97.695,97.675,97.685,108400000.0
2008-09-25 21:04:00,97.685,97.69,97.655,97.68,91500000.0
2008-09-25 21:05:00,97.68,97.69,97.665,97.665,73400000.0
2008-09-25 21:06:00,97.665,97.675,97.65,97.655,123400000.0
2008-09-25 21:07:00,97.655,97.725,97.65,97.715,112800000.0
2008-09-25 21:08:00,97.715,97.725,97.7,97.715,89500000.0
2008-09-25 21:09:00,97.715,97.73,97.705,97.705,88200000.0
2008-09-25 21:10:00,97.705,97.75,97.7,97.705,107500000.0
2008-09-25 21:11:00,97.705,97.72,97.68,97.68,74400000.0
2008-09-25 21:12:00,97.68,97.685,97.585,97.605,167500001.0
2008-09-25 21:13:00,97.605,97.64,97.595,97.625,83500000.0
2008-09-25 21:14:00,97.625,97.65,97.61,97.64,78800000.0
2008-09-25 21:15:00,97.64,97.64,97.585,97.59,88000000.0
2008-09-25 21:16:00,97.59,97.59,97.565,97.565,133300000.0
2008-09-25 21:17:00,97.57,97.605,97.565,97.595,133700000.0
2008-09-25 21:18:00,97.6,97.605,97.565,97.57,72700000.0
2008-09-25 21:19:00,97.575,97.595,97.57,97.58,119900000.0
2008-09-25 21:20:00,97.58,97.585,97.54,97.57,144900000.0
2008-09-25 21:21:00,97.565,97.585,97.55,97.585,115800000.0
2008-09-25 21:22:00,97.58,97.58,97.525,97.555,113800000.0
2008-09-25 21:23:00,97.56,97.58,97.54,97.565,103300000.0
2008-09-25 21:24:00,97.565,97.585,97.53,97.56,140300000.0
2008-09-25 21:25:00,97.555,97.62,97.535,97.545,128600000.0
2008-09-25 21:26:00,97.555,97.575,97.545,97.55,87500000.0
2008-09-25 21:27:00,97.55,97.56,97.535,97.56,58400000.0
2008-09-25 21:28:00,97.57,97.575,97.555,97.555,43600000.0
2008-09-25 21:29:00,97.55,97.58,97.52,97.52,82400000.0
2008-09-25 21:30:00,97.54,97.6,97.54,97.59,76300000.0
2008-09-25 21:31:00,97.595,97.645,97.595,97.62,133100000.0
2008-09-25 21:32:00,97.635,97.675,97.62,97.635,126300000.0
2008-09-25 21:33:00,97.635,97.64,97.595,97.625,84200000.0
2008-09-25 21:34:00,97.625,97.63,97.58,97.58,106200000.0
2008-09-25 21:35:00,97.58,97.6,97.565,97.595,76300000.0
2008-09-25 21:36:00,97.595,97.61,97.59,97.605,39000000.0
2008-09-25 21:37:00,97.605,97.63,97.585,97.59,86000000.0
2008-09-25 21:38:00,97.59,97.61,97.59,97.605,62900000.0
2008-09-25 21:39:00,97.6,97.605,97.575,97.595,64100000.0
2008-09-25 21:40:00,97.595,97.61,97.565,97.585,84200000.0
2008-09-25 21:41:00,97.59,97.61,97.575,97.585,71200000.0
2008-09-25 21:42:00,97.585,97.61,97.575,97.605,87500000.0
2008-09-25 21:43:00,97.6,97.625,97.595,97.625,56900000.0
2008-09-25 21:44:00,97.625,97.625,97.565,97.57,90900000.0
2008-09-25 21:45:00,97.565,97.58,97.56,97.575,68500000.0
2008-09-25 21:46:00,97.575,97.605,97.555,97.605,188800000.0
2008-09-25 21:47:00,97.595,97.605,97.585,97.585,53700000.0
2008-09-25 21:48:00,97.58,97.615,97.555,97.61,84700000.0
2008-09-25 21:49:00,97.615,97.635,97.57,97.57,77900000.0
2008-09-25 21:50:00,97.565,97.58,97.55,97.58,113700000.0
2008-09-25 21:51:00,97.58,97.595,97.55,97.59,90000000.0
2008-09-25 21:52:00,97.595,97.69,97.595,97.67,201900000.0
2008-09-25 21:53:00,97.67,97.695,97.66,97.665,77300000.0
2008-09-25 21:54:00,97.665,97.685,97.655,97.685,56800000.0
2008-09-25 21:55:00,97.675,97.69,97.66,97.66,121100000.0
2008-09-25 21:56:00,97.66,97.695,97.605,97.615,168100000.0
2008-09-25 21:57:00,97.61,97.7,97.605,97.695,112900000.0
2008-09-25 21:58:00,97.695,97.72,97.675,97.68,148300000.0
2008-09-25 21:59:00,97.68,97.68,97.65,97.66,69500000.0
2008-09-25 22:00:00,97.66,97.665,97.635,97.65,389200000.0
2008-09-25 22:01:00,97.65,97.67,97.65,97.66,72300000.0
2008-09-25 22:02:00,97.66,97.66,97.625,97.65,99000000.0
2008-09-25 22:03:00,97.645,97.66,97.635,97.645,25500000.0
2008-09-25 22:04:00,97.64,97.645,97.635,97.64,19400000.0
2008-09-25 22:05:00,97.64,97.64,97.63,97.63,22400000.0
2008-09-25 22:06:00,97.63,97.635,97.63,97.635,14600000.0
2008-09-25 22:07:00,97.64,97.64,97.635,97.64,13500000.0
2008-09-25 22:08:00,97.64,97.64,97.62,97.625,13500000.0
2008-09-25 22:09:00,97.625,97.625,97.61,97.625,20400000.0
2008-09-25 22:10:00,97.62,97.635,97.61,97.635,38400000.0
2008-09-25 22:11:00,97.635,97.65,97.62,97.65,63500000.0
2008-09-25 22:12:00,97.645,97.655,97.635,97.64,42900000.0
2008-09-25 22:13:00,97.64,97.645,97.63,97.63,16400000.0
2008-09-25 22:14:00,97.63,97.64,97.62,97.62,37300000.0
2008-09-25 22:15:00,97.62,97.635,97.62,97.635,18200000.0
2008-09-25 22:16:00,97.635,97.635,97.63,97.63,9000000.0
2008-09-25 22:17:00,97.63,97.63,97.615,97.615,9000000.0
2008-09-25 22:18:00,97.615,97.62,97.61,97.62,14100000.0
2008-09-25 22:19:00,97.64,97.65,97.625,97.625,18000000.0
2008-09-25 22:20:00,97.63,97.65,97.63,97.645,34100000.0
2008-09-25 22:21:00,97.64,97.67,97.64,97.66,37400000.0
2008-09-25 22:22:00,97.66,97.67,97.66,97.67,12000000.0
2008-09-25 22:23:00,97.67,97.685,97.66,97.675,94600000.0
2008-09-25 22:24:00,97.675,97.705,97.655,97.66,55600000.0
2008-09-25 22:25:00,97.66,97.685,97.63,97.65,123600000.0
2008-09-25 22:26:00,97.655,97.665,97.645,97.645,55400000.0
2008-09-25 22:27:00,97.65,97.65,97.615,97.635,58200000.0
2008-09-25 22:28:00,97.63,97.645,97.62,97.635,42000000.0
2008-09-25 22:29:00,97.635,97.65,97.63,97.65,25500000.0
2008-09-25 22:30:00,97.645,97.655,97.57,97.64,92200000.0
2008-09-25 22:31:00,97.635,97.645,97.595,97.595,36900000.0
2008-09-25 22:32:00,97.61,97.65,97.52,97.63,132299999.0
2008-09-25 22:33:00,97.63,97.63,97.615,97.615,21700000.0
2008-09-25 22:34:00,97.615,97.625,97.605,97.61,22400000.0
2008-09-25 22:35:00,97.615,97.635,97.61,97.635,69900000.0
2008-09-25 22:36:00,97.63,97.665,97.625,97.65,30600000.0
2008-09-25 22:37:00,97.65,97.655,97.625,97.655,33800000.0
2008-09-25 22:38:00,97.655,97.68,97.65,97.67,30400000.0
2008-09-25 22:39:00,97.665,97.7,97.66,97.7,49200000.0
2008-09-25 22:40:00,97.695,97.715,97.69,97.715,26000000.0
2008-09-25 22:41:00,97.715,97.715,97.695,97.7,80200000.0
2008-09-25 22:42:00,97.7,97.705,97.66,97.69,51900000.0
2008-09-25 22:43:00,97.695,97.695,97.66,97.675,53400000.0
2008-09-25 22:44:00,97.675,97.69,97.66,97.67,28300000.0
2008-09-25 22:45:00,97.67,97.69,97.625,97.655,92800000.0
2008-09-25 22:46:00,97.655,97.755,97.655,97.725,72700000.0
2008-09-25 22:47:00,97.725,97.725,97.69,97.72,96799998.0
2008-09-25 22:48:00,97.72,97.72,97.675,97.68,203999994.0
2008-09-25 22:49:00,97.68,97.7,97.67,97.69,555800001.0
2008-09-25 22:50:00,97.69,97.705,97.655,97.67,138399998.0
2008-09-25 22:51:00,97.68,97.685,97.68,97.68,12900000.0
2008-09-25 22:52:00,97.675,97.675,97.62,97.665,63800000.0
2008-09-25 22:53:00,97.665,97.685,97.655,97.665,73500000.0
2008-09-25 22:54:00,97.665,97.685,97.66,97.685,48000000.0
2008-09-25 22:55:00,97.69,97.69,97.63,97.65,73300000.0
2008-09-25 22:56:00,97.64,97.65,97.62,97.64,44400000.0
2008-09-25 22:57:00,97.625,97.67,97.62,97.67,50600000.0
2008-09-25 22:58:00,97.66,97.725,97.635,97.66,37600000.0
2008-09-25 22:59:00,97.66,97.69,97.65,97.66,51500000.0
2008-09-25 23:00:00,97.675,97.685,97.61,97.615,31200000.0
2008-09-25 23:01:00,97.63,97.66,97.63,97.65,463600004.0
2008-09-25 23:02:00,97.68,97.68,97.68,97.68,1000000.0
2008-09-25 23:03:00,97.667,97.671,97.642,97.668,25200000.0
2008-09-25 23:04:00,97.672,97.684,97.628,97.628,31500000.0
2008-09-25 23:05:00,97.695,97.695,97.695,97.695,26000000.0
2008-09-25 23:06:00,97.695,97.695,97.635,97.665,27400000.0
2008-09-25 23:07:00,97.67,97.71,97.655,97.71,19000000.0
2008-09-25 23:08:00,97.7,97.72,97.665,97.69,694500010.0
2008-09-25 23:09:00,97.69,97.705,97.69,97.69,83000000.0
2008-09-25 23:10:00,97.69,97.725,97.675,97.69,42300001.0
2008-09-25 23:11:00,97.69,97.69,97.625,97.625,22000000.0
2008-09-25 23:12:00,97.635,97.675,97.635,97.645,9200000.0
2008-09-25 23:13:00,97.64,97.665,97.61,97.61,50700001.0
2008-09-25 23:14:00,97.62,97.66,97.595,97.65,484500007.0
2008-09-25 23:15:00,97.62,97.66,97.61,97.61,391700001.0
2008-09-25 23:16:00,97.59,97.7,97.59,97.665,28000000.0
2008-09-25 23:17:00,97.66,97.75,97.66,97.75,21000000.0
2008-09-25 23:18:00,97.74,97.75,97.7,97.705,12000000.0
2008-09-25 23:19:00,97.705,97.715,97.665,97.705,11000000.0
2008-09-25 23:20:00,97.695,97.755,97.645,97.72,38000000.0
2008-09-25 23:21:00,97.715,97.77,97.63,97.715,114000000.0
2008-09-25 23:22:00,97.71,97.74,97.695,97.72,20000000.0
2008-09-25 23:23:00,97.73,97.74,97.585,97.685,72000000.0
2008-09-25 23:24:00,97.67,97.7,97.55,97.59,587400000.0
2008-09-25 23:25:00,97.59,97.665,97.59,97.665,617000004.0
2008-09-25 23:26:00,97.66,97.675,97.655,97.66,12000000.0
2008-09-25 23:27:00,97.665,97.695,97.665,97.675,11000000.0
2008-09-25 23:28:00,97.68,97.69,97.64,97.67,33100000.0
2008-09-25 23:29:00,97.675,97.68,97.655,97.66,5000000.0
2008-09-25 23:30:00,97.665,97.665,97.645,97.655,10000000.0
2008-09-25 23:31:00,97.66,97.705,97.66,97.69,13000000.0
2008-09-25 23:32:00,97.68,97.7,97.68,97.7,9000000.0
2008-09-25 23:33:00,97.7,97.7,97.65,97.665,12000000.0
2008-09-25 23:34:00,97.66,97.7,97.645,97.645,31000000.0
2008-09-25 23:35:00,97.64,97.66,97.635,97.645,11000000.0
2008-09-25 23:36:00,97.645,97.655,97.645,97.655,5000000.0
2008-09-25 23:37:00,97.665,97.68,97.66,97.68,16500000.0
2008-09-25 23:38:00,97.658,97.678,97.658,97.663,59800000.0
2008-09-25 23:39:00,97.685,97.7,97.685,97.7,4000000.0
2008-09-25 23:40:00,97.705,97.755,97.705,97.735,15000000.0
2008-09-25 23:41:00,97.72,97.72,97.7,97.7,3000000.0
2008-09-25 23:42:00,97.725,97.735,97.715,97.715,13000000.0
2008-09-25 23:43:00,97.715,97.715,97.715,97.715,1000000.0
2008-09-25 23:44:00,97.71,97.71,97.705,97.705,4000000.0
2008-09-25 23:45:00,97.71,97.71,97.71,97.71,1000000.0
2008-09-25 23:46:00,97.715,97.715,97.705,97.715,6000000.0
2008-09-25 23:47:00,97.705,97.715,97.695,97.695,6000000.0
2008-09-25 23:48:00,97.695,97.72,97.695,97.72,7000000.0
2008-09-25 23:49:00,97.72,97.72,97.685,97.685,4000000.0
2008-09-25 23:50:00,97.705,97.705,97.7,97.7,2000000.0
2008-09-25 23:51:00,97.695,97.7,97.66,97.66,427400003.0
2008-09-25 23:52:00,97.66,97.66,97.66,97.66,130500000.0
2008-09-25 23:53:00,97.66,97.66,97.64,97.64,234900000.0
2008-09-25 23:54:00,97.64,97.655,97.635,97.645,161200001.0
2008-09-25 23:55:00,97.655,97.655,97.655,97.655,1000000.0
2008-09-25 23:56:00,97.66,97.66,97.66,97.66,28700001.0
2008-09-25 23:57:00,97.665,97.665,97.655,97.655,3000000.0
2008-09-25 23:58:00,97.65,97.655,97.65,97.655,2000000.0
2008-09-25 23:59:00,97.66,97.71,97.66,97.705,40700001.0
2008-09-26 00:00:00,97.7,97.78,97.7,97.72,10000000.0
2008-09-26 00:01:00,97.715,97.715,97.705,97.705,3000000.0
2008-09-26 00:02:00,97.71,97.725,97.695,97.705,24000000.0
2008-09-26 00:03:00,97.72,97.72,97.68,97.705,99500001.0
2008-09-26 00:04:00,97.71,97.72,97.7,97.7,18000000.0
2008-09-26 00:05:00,97.695,97.75,97.685,97.685,43000000.0
2008-09-26 00:06:00,97.695,97.74,97.685,97.695,11000000.0
2008-09-26 00:07:00,97.7,97.705,97.68,97.695,59800001.0
2008-09-26 00:08:00,97.69,97.725,97.665,97.695,146000001.0
2008-09-26 00:09:00,97.69,97.695,97.68,97.695,59100000.0
2008-09-26 00:10:00,97.69,97.69,97.68,97.68,159200001.0
2008-09-26 00:11:00,97.68,97.68,97.6,97.61,604700004.0
2008-09-26 00:12:00,97.61,97.61,97.61,97.61,732600003.0
2008-09-26 00:13:00,97.61,97.61,97.59,97.59,901900003.0
2008-09-26 00:14:00,97.59,97.625,97.58,97.625,464599998.0
2008-09-26 00:15:00,97.64,97.64,97.62,97.625,9500000.0
2008-09-26 00:16:00,97.615,97.625,97.57,97.625,193600003.0
2008-09-26 00:17:00,97.615,97.625,97.615,97.625,6500000.0
2008-09-26 00:18:00,97.63,97.645,97.59,97.645,95200000.0
2008-09-26 00:19:00,97.645,97.68,97.635,97.68,22000000.0
2008-09-26 00:20:00,97.685,97.705,97.685,97.695,12000000.0
2008-09-26 00:21:00,97.7,97.7,97.695,97.695,6500000.0
2008-09-26 00:22:00,97.7,97.71,97.69,97.7,1036400005.0
2008-09-26 00:23:00,97.7,97.74,97.7,97.74,180600000.0
2008-09-26 00:24:00,97.74,97.74,97.74,97.74,1000000.0
2008-09-26 00:25:00,97.745,97.745,97.715,97.715,34700001.0
2008-09-26 00:26:00,97.72,97.74,97.715,97.715,12400000.0
2008-09-26 00:27:00,97.695,97.715,97.685,97.705,98500002.0
2008-09-26 00:28:00,97.705,97.705,97.705,97.705,2000000.0
2008-09-26 00:29:00,97.705,97.705,97.67,97.67,51400000.0
2008-09-26 00:30:00,97.665,97.675,97.64,97.67,190200001.0
2008-09-26 00:31:00,97.675,97.7,97.65,97.7,287700004.0
2008-09-26 00:32:00,97.695,97.725,97.675,97.715,16400000.0
2008-09-26 00:33:00,97.715,97.715,97.595,97.69,258000000.0
2008-09-26 00:34:00,97.685,97.71,97.685,97.71,29000000.0
2008-09-26 00:35:00,97.675,97.72,97.675,97.72,5000000.0
2008-09-26 00:36:00,97.73,97.73,97.72,97.725,4000000.0
2008-09-26 00:37:00,97.74,97.74,97.72,97.72,174799994.0
2008-09-26 00:38:00,97.715,97.715,97.69,97.7,27900000.0
2008-09-26 00:39:00,97.695,97.72,97.695,97.695,154200003.0
2008-09-26 00:40:00,97.71,97.71,97.525,97.71,261299993.0
2008-09-26 00:41:00,97.725,97.725,97.71,97.72,4000000.0
2008-09-26 00:42:00,97.715,97.725,97.71,97.72,7000000.0
2008-09-26 00:43:00,97.715,97.745,97.705,97.72,9600000.0
2008-09-26 00:44:00,97.72,97.72,97.695,97.695,10000000.0
2008-09-26 00:45:00,97.7,97.73,97.695,97.72,12000000.0
2008-09-26 00:46:00,97.725,97.725,97.715,97.715,3000000.0
2008-09-26 00:47:00,97.715,97.715,97.695,97.715,15000000.0
2008-09-26 00:48:00,97.72,97.735,97.7,97.7,40200001.0
2008-09-26 00:49:00,97.7,97.73,97.7,97.715,41100000.0
2008-09-26 00:50:00,97.705,97.735,97.705,97.725,226300002.0
2008-09-26 00:51:00,97.72,97.72,97.72,97.72,78300000.0
2008-09-26 00:52:00,97.725,97.76,97.705,97.705,62700000.0
2008-09-26 00:53:00,97.725,97.735,97.715,97.735,28500000.0
2008-09-26 00:54:00,97.75,97.765,97.735,97.745,30500000.0
2008-09-26 00:55:00,97.75,97.755,97.745,97.75,7500000.0
2008-09-26 00:56:00,97.745,97.765,97.745,97.765,9000000.0
2008-09-26 00:57:00,97.76,97.76,97.725,97.74,11500000.0
2008-09-26 00:58:00,97.745,97.75,97.72,97.72,11700000.0
2008-09-26 00:59:00,97.72,97.72,97.72,97.72,5900000.0
2008-09-26 01:00:00,97.72,97.74,97.72,97.735,25100000.0
2008-09-26 01:01:00,97.73,97.73,97.72,97.73,3000000.0
2008-09-26 01:02:00,97.74,97.775,97.74,97.75,16000000.0
2008-09-26 01:03:00,97.755,97.78,97.725,97.75,33300000.0
2008-09-26 01:04:00,97.745,97.77,97.725,97.735,45700000.0
2008-09-26 01:05:00,97.73,97.795,97.715,97.74,475200001.0
2008-09-26 01:06:00,97.745,97.745,97.71,97.73,25500000.0
2008-09-26 01:07:00,97.73,97.735,97.71,97.715,40200000.0
2008-09-26 01:08:00,97.71,97.75,97.705,97.715,26600000.0
2008-09-26 01:09:00,97.725,97.79,97.71,97.76,47400000.0
2008-09-26 01:10:00,97.76,97.79,97.75,97.79,17400000.0
2008-09-26 01:11:00,97.79,97.795,97.725,97.77,29500000.0
2008-09-26 01:12:00,97.77,97.77,97.755,97.755,4000000.0
2008-09-26 01:13:00,97.75,97.75,97.74,97.74,6000000.0
2008-09-26 01:14:00,97.74,97.74,97.71,97.71,15000000.0
2008-09-26 01:15:00,97.715,97.765,97.705,97.765,39000000.0
2008-09-26 01:16:00,97.76,97.765,97.74,97.755,14000000.0
2008-09-26 01:17:00,97.755,97.755,97.72,97.72,19000000.0
2008-09-26 01:18:00,97.72,97.725,97.72,97.72,11000000.0
2008-09-26 01:19:00,97.735,97.74,97.735,97.735,9000000.0
2008-09-26 01:20:00,97.75,97.76,97.73,97.73,21000000.0
2008-09-26 01:21:00,97.74,97.74,97.72,97.72,10000000.0
2008-09-26 01:22:00,97.72,97.72,97.71,97.71,5000000.0
2008-09-26 01:23:00,97.705,97.725,97.695,97.725,17000000.0
2008-09-26 01:24:00,97.725,97.725,97.71,97.715,8000000.0
2008-09-26 01:25:00,97.715,97.715,97.705,97.715,13000000.0
2008-09-26 01:26:00,97.73,97.745,97.705,97.71,11000000.0
2008-09-26 01:27:00,97.715,97.715,97.71,97.715,10000000.0
2008-09-26 01:28:00,97.72,97.76,97.715,97.73,9400000.0
2008-09-26 01:29:00,97.73,97.785,97.715,97.76,74700000.0
2008-09-26 01:30:00,97.78,97.785,97.7,97.78,29900000.0
2008-09-26 01:31:00,97.775,97.79,97.77,97.775,25900000.0
2008-09-26 01:32:00,97.77,97.77,97.725,97.73,20000000.0
2008-09-26 01:33:00,97.73,97.735,97.72,97.72,27400000.0
2008-09-26 01:34:00,97.72,97.735,97.66,97.695,77100000.0
2008-09-26 01:35:00,97.705,97.71,97.625,97.625,167200000.0
2008-09-26 01:36:00,97.635,97.66,97.625,97.655,382700002.0
2008-09-26 01:37:00,97.655,97.665,97.655,97.66,13000000.0
2008-09-26 01:38:00,97.665,97.71,97.65,97.68,188800002.0
2008-09-26 01:39:00,97.68,97.68,97.66,97.67,41500000.0
2008-09-26 01:40:00,97.675,97.685,97.66,97.66,33500000.0
2008-09-26 01:41:00,97.67,97.675,97.66,97.66,13500000.0
2008-09-26 01:42:00,97.67,97.67,97.655,97.66,8000000.0
2008-09-26 01:43:00,97.665,97.695,97.615,97.65,66200000.0
2008-09-26 01:44:00,97.65,97.655,97.62,97.635,73300002.0
2008-09-26 01:45:00,97.63,97.665,97.63,97.64,29500000.0
2008-09-26 01:46:00,97.635,97.67,97.635,97.67,30000000.0
2008-09-26 01:47:00,97.675,97.72,97.655,97.72,65000000.0
2008-09-26 01:48:00,97.725,97.725,97.71,97.725,29100000.0
2008-09-26 01:49:00,97.72,97.72,97.7,97.71,38300000.0
2008-09-26 01:50:00,97.71,97.72,97.685,97.695,50500000.0
2008-09-26 01:51:00,97.695,97.7,97.67,97.69,94800000.0
2008-09-26 01:52:00,97.7,97.7,97.67,97.695,130700000.0
2008-09-26 01:53:00,97.695,97.73,97.685,97.725,51000000.0
2008-09-26 01:54:00,97.725,97.725,97.69,97.7,80700000.0
2008-09-26 01:55:00,97.7,97.7,97.645,97.69,52500000.0
2008-09-26 01:56:00,97.685,97.685,97.655,97.67,24000000.0
2008-09-26 01:57:00,97.655,97.675,97.64,97.655,18500000.0
2008-09-26 01:58:00,97.65,97.665,97.635,97.665,43000000.0
2008-09-26 01:59:00,97.68,97.75,97.68,97.68,85000000.0
2008-09-26 02:00:00,97.675,97.69,97.67,97.69,39000000.0
2008-09-26 02:01:00,97.7,97.735,97.7,97.735,67000000.0
2008-09-26 02:02:00,97.74,97.75,97.72,97.735,40000000.0
2008-09-26 02:03:00,97.74,97.765,97.725,97.765,19000000.0
2008-09-26 02:04:00,97.76,97.78,97.755,97.755,19000000.0
2008-09-26 02:05:00,97.75,97.75,97.7,97.735,48000000.0
2008-09-26 02:06:00,97.73,97.74,97.7,97.7,40000000.0
2008-09-26 02:07:00,97.7,97.7,97.685,97.69,45000000.0
2008-09-26 02:08:00,97.7,97.715,97.685,97.71,41500000.0
2008-09-26 02:09:00,97.71,97.73,97.7,97.71,36000000.0
2008-09-26 02:10:00,97.7,97.705,97.66,97.685,44500000.0
2008-09-26 02:11:00,97.685,97.705,97.665,97.705,24000000.0
2008-09-26 02:12:00,97.71,97.715,97.69,97.705,35000000.0
2008-09-26 02:13:00,97.71,97.715,97.67,97.68,37100000.0
2008-09-26 02:14:00,97.675,97.68,97.625,97.67,45000000.0
2008-09-26 02:15:00,97.675,97.71,97.675,97.675,35500000.0
2008-09-26 02:16:00,97.67,97.7,97.665,97.69,42500000.0
2008-09-26 02:17:00,97.69,97.69,97.655,97.665,15500000.0
2008-09-26 02:18:00,97.66,97.67,97.655,97.655,25000000.0
2008-09-26 02:19:00,97.66,97.67,97.655,97.665,21000000.0
2008-09-26 02:20:00,97.665,97.665,97.65,97.66,14000000.0
2008-09-26 02:21:00,97.665,97.67,97.655,97.67,11500000.0
2008-09-26 02:22:00,97.665,97.685,97.66,97.67,12500000.0
2008-09-26 02:23:00,97.675,97.695,97.675,97.695,14500000.0
2008-09-26 02:24:00,97.695,97.7,97.665,97.665,36900000.0
2008-09-26 02:25:00,97.66,97.695,97.66,97.68,31000000.0
2008-09-26 02:26:00,97.685,97.69,97.67,97.68,21500000.0
2008-09-26 02:27:00,97.685,97.695,97.67,97.69,40500000.0
2008-09-26 02:28:00,97.685,97.705,97.68,97.7,19400000.0
2008-09-26 02:29:00,97.7,97.72,97.685,97.705,61400000.0
2008-09-26 02:30:00,97.71,97.73,97.71,97.72,33200000.0
2008-09-26 02:31:00,97.715,97.715,97.68,97.69,43900000.0
2008-09-26 02:32:00,97.695,97.705,97.69,97.695,24000000.0
2008-09-26 02:33:00,97.695,97.705,97.68,97.695,46700000.0
2008-09-26 02:34:00,97.7,97.74,97.69,97.715,80300000.0
2008-09-26 02:35:00,97.71,97.71,97.64,97.64,494500003.0
2008-09-26 02:36:00,97.64,97.66,97.585,97.585,1252400000.0
2008-09-26 02:37:00,97.59,97.615,97.545,97.58,174200000.0
2008-09-26 02:38:00,97.585,97.635,97.58,97.635,78200000.0
2008-09-26 02:39:00,97.635,97.635,97.575,97.62,114000000.0
2008-09-26 02:40:00,97.62,97.655,97.615,97.64,75000000.0
2008-09-26 02:41:00,97.645,97.665,97.595,97.625,292400001.0
2008-09-26 02:42:00,97.635,97.655,97.62,97.64,87200000.0
2008-09-26 02:43:00,97.64,97.645,97.615,97.63,81300000.0
2008-09-26 02:44:00,97.63,97.635,97.605,97.61,100600000.0
2008-09-26 02:45:00,97.625,97.635,97.595,97.635,64300000.0
2008-09-26 02:46:00,97.635,97.645,97.62,97.625,78800000.0
2008-09-26 02:47:00,97.625,97.625,97.6,97.605,41100000.0
2008-09-26 02:48:00,97.605,97.625,97.6,97.62,48200000.0
2008-09-26 02:49:00,97.625,97.655,97.605,97.64,92200000.0
2008-09-26 02:50:00,97.64,97.66,97.605,97.61,154000000.0
2008-09-26 02:51:00,97.61,97.615,97.58,97.605,70500000.0
2008-09-26 02:52:00,97.61,97.685,97.61,97.665,121400000.0
2008-09-26 02:53:00,97.67,97.725,97.665,97.715,104700000.0
2008-09-26 02:54:00,97.715,97.785,97.7,97.7,154100000.0
2008-09-26 02:55:00,97.71,97.765,97.71,97.755,121200000.0
2008-09-26 02:56:00,97.76,97.76,97.735,97.745,83700000.0
2008-09-26 02:57:00,97.75,97.76,97.73,97.735,117600000.0
2008-09-26 02:58:00,97.745,97.745,97.7,97.725,79000000.0
2008-09-26 02:59:00,97.73,97.73,97.67,97.68,98900000.0
2008-09-26 03:00:00,97.675,97.695,97.675,97.68,70300000.0
2008-09-26 03:01:00,97.68,97.69,97.645,97.65,120200000.0
2008-09-26 03:02:00,97.65,97.66,97.625,97.625,83300000.0
2008-09-26 03:03:00,97.625,97.625,97.565,97.59,88500000.0
2008-09-26 03:04:00,97.59,97.61,97.59,97.595,41700000.0
2008-09-26 03:05:00,97.6,97.62,97.565,97.595,63600000.0
2008-09-26 03:06:00,97.6,97.64,97.6,97.625,124200000.0
2008-09-26 03:07:00,97.625,97.675,97.625,97.665,115600000.0
2008-09-26 03:08:00,97.66,97.745,97.65,97.735,108000000.0
2008-09-26 03:09:00,97.715,97.76,97.705,97.735,134200000.0
2008-09-26 03:10:00,97.735,97.745,97.705,97.715,113000000.0
2008-09-26 03:11:00,97.72,97.73,97.7,97.725,96800000.0
2008-09-26 03:12:00,97.73,97.73,97.66,97.665,80200000.0
2008-09-26 03:13:00,97.67,97.71,97.665,97.71,113300000.0
2008-09-26 03:14:00,97.715,97.73,97.7,97.725,107600000.0
2008-09-26 03:15:00,97.725,97.73,97.705,97.705,41700000.0
2008-09-26 03:16:00,97.705,97.715,97.665,97.67,101200000.0
2008-09-26 03:17:00,97.67,97.7,97.66,97.7,85500000.0
2008-09-26 03:18:00,97.7,97.73,97.7,97.72,44000000.0
2008-09-26 03:19:00,97.715,97.72,97.68,97.7,80300000.0
2008-09-26 03:20:00,97.705,97.705,97.68,97.685,90100000.0
2008-09-26 03:21:00,97.69,97.715,97.675,97.71,71100000.0
2008-09-26 03:22:00,97.715,97.73,97.705,97.73,79700000.0
2008-09-26 03:23:00,97.73,97.745,97.72,97.725,89300000.0
2008-09-26 03:24:00,97.725,97.765,97.72,97.76,69000000.0
2008-09-26 03:25:00,97.755,97.765,97.72,97.735,129600000.0
2008-09-26 03:26:00,97.74,97.75,97.725,97.735,71400000.0
2008-09-26 03:27:00,97.735,97.74,97.705,97.71,49900000.0
2008-09-26 03:28:00,97.715,97.725,97.69,97.69,95000000.0
2008-09-26 03:29:00,97.69,97.715,97.685,97.685,60800000.0
2008-09-26 03:30:00,97.685,97.685,97.665,97.67,41200000.0
2008-09-26 03:31:00,97.67,97.67,97.615,97.62,111200000.0
2008-09-26 03:32:00,97.62,97.67,97.62,97.64,78600000.0
2008-09-26 03:33:00,97.635,97.67,97.635,97.67,74100000.0
2008-09-26 03:34:00,97.675,97.675,97.665,97.67,42500000.0
2008-09-26 03:35:00,97.675,97.7,97.675,97.69,66900000.0
2008-09-26 03:36:00,97.685,97.685,97.65,97.665,35200000.0
2008-09-26 03:37:00,97.66,97.685,97.66,97.685,41000000.0
2008-09-26 03:38:00,97.68,97.7,97.675,97.675,76900000.0
2008-09-26 03:39:00,97.68,97.68,97.67,97.675,25600000.0
2008-09-26 03:40:00,97.675,97.69,97.675,97.685,28900000.0
2008-09-26 03:41:00,97.685,97.7,97.685,97.685,47800000.0
2008-09-26 03:42:00,97.68,97.68,97.665,97.665,33300000.0
2008-09-26 03:43:00,97.67,97.7,97.66,97.685,51100000.0
2008-09-26 03:44:00,97.69,97.71,97.67,97.71,86100000.0
2008-09-26 03:45:00,97.71,97.715,97.675,97.675,65800000.0
2008-09-26 03:46:00,97.675,97.68,97.64,97.64,45500000.0
2008-09-26 03:47:00,97.63,97.655,97.63,97.655,38900000.0
2008-09-26 03:48:00,97.655,97.665,97.625,97.63,46800000.0
2008-09-26 03:49:00,97.625,97.64,97.62,97.64,34100000.0
2008-09-26 03:50:00,97.65,97.66,97.645,97.65,57000000.0
2008-09-26 03:51:00,97.65,97.665,97.65,97.655,32300000.0
2008-09-26 03:52:00,97.65,97.655,97.65,97.655,8000000.0
2008-09-26 03:53:00,97.65,97.66,97.65,97.655,20100000.0
2008-09-26 03:54:00,97.65,97.68,97.65,97.665,54100000.0
2008-09-26 03:55:00,97.67,97.68,97.665,97.68,18500000.0
2008-09-26 03:56:00,97.68,97.705,97.67,97.67,69700000.0
2008-09-26 03:57:00,97.675,97.695,97.67,97.69,65200000.0
2008-09-26 03:58:00,97.69,97.705,97.68,97.685,57300000.0
2008-09-26 03:59:00,97.695,97.7,97.68,97.685,75500000.0
2008-09-26 04:00:00,97.685,97.685,97.67,97.675,33000000.0
2008-09-26 04:01:00,97.67,97.68,97.67,97.68,40600000.0
2008-09-26 04:02:00,97.68,97.68,97.66,97.66,48300000.0
2008-09-26 04:03:00,97.66,97.685,97.66,97.675,46300000.0
2008-09-26 04:04:00,97.67,97.68,97.66,97.66,45000000.0
2008-09-26 04:05:00,97.66,97.67,97.66,97.67,25700000.0
2008-09-26 04:06:00,97.675,97.685,97.675,97.685,13500000.0
2008-09-26 04:07:00,97.68,97.695,97.675,97.68,64400000.0
2008-09-26 04:08:00,97.675,97.675,97.64,97.66,73400000.0
2008-09-26 04:09:00,97.66,97.67,97.655,97.67,35500000.0
2008-09-26 04:10:00,97.67,97.68,97.65,97.655,57900000.0
2008-09-26 04:11:00,97.606,97.624,97.59,97.59,546699986.0
2008-09-26 04:12:00,97.66,97.665,97.655,97.66,34300000.0
2008-09-26 04:13:00,97.66,97.665,97.635,97.635,35900000.0
2008-09-26 04:14:00,97.635,97.635,97.59,97.6,98199999.0
2008-09-26 04:15:00,97.6,97.635,97.595,97.625,102000000.0
2008-09-26 04:16:00,97.62,97.62,97.595,97.595,51900000.0
2008-09-26 04:17:00,97.6,97.635,97.595,97.63,60100000.0
2008-09-26 04:18:00,97.625,97.63,97.61,97.625,46000000.0
2008-09-26 04:19:00,97.625,97.63,97.62,97.625,43600000.0
2008-09-26 04:20:00,97.625,97.67,97.625,97.665,74000000.0
2008-09-26 04:21:00,97.665,97.69,97.665,97.68,56400000.0
2008-09-26 04:22:00,97.675,97.695,97.675,97.68,34600000.0
2008-09-26 04:23:00,97.685,97.69,97.675,97.69,33400000.0
2008-09-26 04:24:00,97.695,97.695,97.665,97.685,45300000.0
2008-09-26 04:25:00,97.685,97.69,97.67,97.67,32400000.0
2008-09-26 04:26:00,97.675,97.68,97.645,97.65,66300000.0
2008-09-26 04:27:00,97.655,97.665,97.65,97.665,42000000.0
2008-09-26 04:28:00,97.665,97.68,97.665,97.675,22800000.0
2008-09-26 04:29:00,97.67,97.68,97.645,97.68,88700000.0
2008-09-26 04:30:00,97.68,97.685,97.67,97.675,55500000.0
2008-09-26 04:31:00,97.68,97.68,97.655,97.67,62500000.0
2008-09-26 04:32:00,97.67,97.67,97.665,97.67,11300000.0
2008-09-26 04:33:00,97.665,97.67,97.655,97.655,24200000.0
2008-09-26 04:34:00,97.655,97.665,97.65,97.65,34300000.0
2008-09-26 04:35:00,97.65,97.665,97.635,97.66,105700000.0
2008-09-26 04:36:00,97.66,97.67,97.645,97.645,63400000.0
2008-09-26 04:37:00,97.645,97.65,97.615,97.625,80800000.0
2008-09-26 04:38:00,97.63,97.645,97.625,97.635,72400000.0
2008-09-26 04:39:00,97.635,97.665,97.635,97.66,90300000.0
2008-09-26 04:40:00,97.66,97.665,97.635,97.65,97200000.0
2008-09-26 04:41:00,97.65,97.67,97.635,97.665,151400000.0
2008-09-26 04:42:00,97.67,97.67,97.65,97.665,28400000.0
2008-09-26 04:43:00,97.665,97.665,97.64,97.655,34400000.0
2008-09-26 04:44:00,97.655,97.655,97.65,97.655,14900000.0
2008-09-26 04:45:00,97.655,97.675,97.655,97.67,53800000.0
2008-09-26 04:46:00,97.67,97.68,97.67,97.675,39000000.0
2008-09-26 04:47:00,97.675,97.705,97.675,97.705,32300000.0
2008-09-26 04:48:00,97.7,97.725,97.695,97.725,88000000.0
2008-09-26 04:49:00,97.715,97.725,97.71,97.72,35500000.0
2008-09-26 04:50:00,97.715,97.725,97.71,97.72,37400000.0
2008-09-26 04:51:00,97.715,97.72,97.71,97.72,9700000.0
2008-09-26 04:52:00,97.72,97.725,97.715,97.725,14100000.0
2008-09-26 04:53:00,97.715,97.725,97.685,97.69,32300000.0
2008-09-26 04:54:00,97.69,97.7,97.69,97.695,23900000.0
2008-09-26 04:55:00,97.7,97.72,97.7,97.71,37600000.0
2008-09-26 04:56:00,97.705,97.715,97.705,97.715,14500000.0
2008-09-26 04:57:00,97.715,97.715,97.715,97.715,1000000.0
2008-09-26 04:58:00,97.715,97.715,97.7,97.7,9700000.0
2008-09-26 04:59:00,97.7,97.705,97.695,97.705,42400000.0
2008-09-26 05:00:00,97.705,97.715,97.7,97.71,16100000.0
2008-09-26 05:01:00,97.715,97.715,97.71,97.715,16400000.0
2008-09-26 05:02:00,97.715,97.72,97.705,97.715,27700000.0
2008-09-26 05:03:00,97.71,97.715,97.705,97.71,25800000.0
2008-09-26 05:04:00,97.71,97.72,97.705,97.71,36500000.0
2008-09-26 05:05:00,97.71,97.71,97.7,97.705,18700000.0
2008-09-26 05:06:00,97.7,97.705,97.695,97.705,36000000.0
2008-09-26 05:07:00,97.705,97.71,97.7,97.705,19500000.0
2008-09-26 05:08:00,97.7,97.715,97.7,97.705,19000000.0
2008-09-26 05:09:00,97.705,97.705,97.695,97.695,24000000.0
2008-09-26 05:10:00,97.695,97.695,97.685,97.685,17800000.0
2008-09-26 05:11:00,97.69,97.695,97.69,97.69,9700000.0
2008-09-26 05:12:00,97.69,97.69,97.685,97.69,8900000.0
2008-09-26 05:13:00,97.69,97.7,97.685,97.69,30800000.0
2008-09-26 05:14:00,97.695,97.71,97.695,97.705,22800000.0
2008-09-26 05:15:00,97.7,97.7,97.7,97.7,4500000.0
2008-09-26 05:16:00,97.7,97.705,97.685,97.695,31500000.0
2008-09-26 05:17:00,97.69,97.7,97.685,97.69,42400000.0
2008-09-26 05:18:00,97.695,97.695,97.695,97.695,6200000.0
2008-09-26 05:19:00,97.695,97.695,97.695,97.695,5200000.0
2008-09-26 05:20:00,97.695,97.695,97.675,97.685,25600000.0
2008-09-26 05:21:00,97.69,97.695,97.67,97.68,29900000.0
2008-09-26 05:22:00,97.68,97.685,97.65,97.67,55800000.0
2008-09-26 05:23:00,97.67,97.675,97.66,97.675,22900000.0
2008-09-26 05:24:00,97.675,97.685,97.645,97.665,43000000.0
2008-09-26 05:25:00,97.665,97.67,97.655,97.67,59800000.0
2008-09-26 05:26:00,97.675,97.675,97.665,97.665,21200000.0
2008-09-26 05:27:00,97.655,97.675,97.655,97.665,16600000.0
2008-09-26 05:28:00,97.665,97.67,97.66,97.66,14000000.0
2008-09-26 05:29:00,97.655,97.67,97.65,97.665,34900000.0
2008-09-26 05:30:00,97.66,97.66,97.65,97.655,18400000.0
2008-09-26 05:31:00,97.655,97.675,97.655,97.675,17200000.0
2008-09-26 05:32:00,97.675,97.675,97.675,97.675,9000000.0
2008-09-26 05:33:00,97.675,97.675,97.655,97.66,36500000.0
2008-09-26 05:34:00,97.665,97.68,97.655,97.655,38800000.0
2008-09-26 05:35:00,97.665,97.665,97.65,97.66,35200000.0
2008-09-26 05:36:00,97.67,97.675,97.655,97.665,67300000.0
2008-09-26 05:37:00,97.665,97.67,97.665,97.665,20800000.0
2008-09-26 05:38:00,97.665,97.665,97.64,97.65,20500000.0
2008-09-26 05:39:00,97.645,97.67,97.645,97.67,14200000.0
2008-09-26 05:40:00,97.665,97.67,97.65,97.65,51400000.0
2008-09-26 05:41:00,97.655,97.655,97.625,97.625,57100000.0
2008-09-26 05:42:00,97.63,97.645,97.625,97.635,45600000.0
2008-09-26 05:43:00,97.635,97.635,97.625,97.635,17100000.0
2008-09-26 05:44:00,97.625,97.64,97.615,97.62,80200000.0
2008-09-26 05:45:00,97.625,97.625,97.605,97.61,55200000.0
2008-09-26 05:46:00,97.605,97.62,97.585,97.605,90500000.0
2008-09-26 05:47:00,97.605,97.605,97.575,97.58,90500000.0
2008-09-26 05:48:00,97.585,97.59,97.57,97.57,72100000.0
2008-09-26 05:49:00,97.57,97.61,97.555,97.585,96300000.0
2008-09-26 05:50:00,97.585,97.59,97.58,97.58,59000000.0
2008-09-26 05:51:00,97.58,97.615,97.58,97.61,72800000.0
2008-09-26 05:52:00,97.605,97.62,97.6,97.615,41500000.0
2008-09-26 05:53:00,97.615,97.625,97.61,97.62,29200000.0
2008-09-26 05:54:00,97.615,97.63,97.61,97.62,40400000.0
2008-09-26 05:55:00,97.625,97.63,97.62,97.63,14000000.0
2008-09-26 05:56:00,97.63,97.63,97.61,97.62,34800000.0
2008-09-26 05:57:00,97.615,97.63,97.615,97.62,23500000.0
2008-09-26 05:58:00,97.62,97.63,97.61,97.62,65600000.0
2008-09-26 05:59:00,97.61,97.62,97.595,97.605,65600000.0
2008-09-26 06:00:00,97.605,97.61,97.59,97.6,50100000.0
2008-09-26 06:01:00,97.605,97.605,97.57,97.59,69900000.0
2008-09-26 06:02:00,97.595,97.595,97.585,97.585,51700000.0
2008-09-26 06:03:00,97.585,97.59,97.585,97.59,28200000.0
2008-09-26 06:04:00,97.59,97.59,97.585,97.59,18000000.0
2008-09-26 06:05:00,97.59,97.6,97.58,97.58,85100000.0
2008-09-26 06:06:00,97.58,97.58,97.57,97.58,46600000.0
2008-09-26 06:07:00,97.58,97.58,97.54,97.555,84900000.0
2008-09-26 06:08:00,97.56,97.575,97.55,97.565,44200000.0
2008-09-26 06:09:00,97.57,97.58,97.55,97.555,84000000.0
2008-09-26 06:10:00,97.56,97.575,97.555,97.565,48200000.0
2008-09-26 06:11:00,97.565,97.575,97.555,97.56,57300000.0
2008-09-26 06:12:00,97.57,97.575,97.56,97.57,36100000.0
2008-09-26 06:13:00,97.565,97.565,97.555,97.56,27200000.0
2008-09-26 06:14:00,97.56,97.56,97.55,97.55,16600000.0
2008-09-26 06:15:00,97.55,97.56,97.54,97.545,46500000.0
2008-09-26 06:16:00,97.545,97.55,97.54,97.545,33200000.0
2008-09-26 06:17:00,97.545,97.555,97.54,97.545,35600000.0
2008-09-26 06:18:00,97.545,97.55,97.54,97.545,54200000.0
2008-09-26 06:19:00,97.54,97.56,97.54,97.56,87200000.0
2008-09-26 06:20:00,97.55,97.565,97.55,97.55,59200000.0
2008-09-26 06:21:00,97.555,97.56,97.54,97.545,56000000.0
2008-09-26 06:22:00,97.545,97.565,97.53,97.56,95300000.0
2008-09-26 06:23:00,97.565,97.57,97.55,97.57,60500000.0
2008-09-26 06:24:00,97.57,97.59,97.56,97.57,63200000.0
2008-09-26 06:25:00,97.57,97.59,97.535,97.545,134700000.0
2008-09-26 06:26:00,97.545,97.555,97.525,97.535,104600000.0
2008-09-26 06:27:00,97.53,97.535,97.51,97.51,67400000.0
2008-09-26 06:28:00,97.515,97.515,97.505,97.515,73200000.0
2008-09-26 06:29:00,97.515,97.515,97.49,97.49,73400000.0
2008-09-26 06:30:00,97.49,97.5,97.45,97.45,23200000.0
2008-09-26 06:31:00,97.48,97.49,97.41,97.42,99200000.0
2008-09-26 06:32:00,97.42,97.44,97.4,97.43,75100000.0
2008-09-26 06:33:00,97.435,97.435,97.395,97.405,63200000.0
2008-09-26 06:34:00,97.405,97.445,97.405,97.435,107500000.0
2008-09-26 06:35:00,97.435,97.45,97.425,97.44,71100000.0
2008-09-26 06:36:00,97.445,97.47,97.435,97.455,63000000.0
2008-09-26 06:37:00,97.455,97.455,97.44,97.455,31900000.0
2008-09-26 06:38:00,97.455,97.455,97.45,97.455,58800000.0
2008-09-26 06:39:00,97.455,97.47,97.435,97.46,83300000.0
2008-09-26 06:40:00,97.455,97.465,97.445,97.455,81800000.0
2008-09-26 06:41:00,97.465,97.465,97.415,97.415,107400000.0
2008-09-26 06:42:00,97.42,97.425,97.42,97.42,14700000.0
2008-09-26 06:43:00,97.42,97.435,97.42,97.43,38800000.0
2008-09-26 06:44:00,97.43,97.43,97.415,97.43,38600000.0
2008-09-26 06:45:00,97.43,97.43,97.415,97.415,34900000.0
2008-09-26 06:46:00,97.415,97.42,97.39,97.4,125600000.0
2008-09-26 06:47:00,97.405,97.425,97.4,97.415,70900000.0
2008-09-26 06:48:00,97.415,97.44,97.415,97.44,41600000.0
2008-09-26 06:49:00,97.44,97.45,97.4,97.4,131100000.0
2008-09-26 06:50:00,97.405,97.48,97.405,97.47,78400000.0
2008-09-26 06:51:00,97.47,97.495,97.465,97.485,44500000.0
2008-09-26 06:52:00,97.49,97.51,97.48,97.48,68700000.0
2008-09-26 06:53:00,97.485,97.525,97.48,97.52,61500000.0
2008-09-26 06:54:00,97.525,97.53,97.525,97.53,4000000.0
2008-09-26 06:55:00,97.53,97.53,97.51,97.52,36000000.0
2008-09-26 06:56:00,97.525,97.545,97.525,97.545,36500000.0
2008-09-26 06:57:00,97.54,97.555,97.53,97.55,41400000.0
2008-09-26 06:58:00,97.55,97.55,97.545,97.55,14000000.0
2008-09-26 06:59:00,97.55,97.555,97.545,97.545,29200000.0
2008-09-26 07:00:00,97.545,97.545,97.495,97.5,97100000.0
2008-09-26 07:01:00,97.5,97.505,97.495,97.495,45000000.0
2008-09-26 07:02:00,97.495,97.495,97.47,97.48,52400000.0
2008-09-26 07:03:00,97.475,97.475,97.42,97.43,100400000.0
2008-09-26 07:04:00,97.435,97.44,97.41,97.425,93600000.0
2008-09-26 07:05:00,97.425,97.435,97.39,97.395,69000000.0
2008-09-26 07:06:00,97.405,97.425,97.405,97.425,38000000.0
2008-09-26 07:07:00,97.425,97.43,97.4,97.405,49400000.0
2008-09-26 07:08:00,97.41,97.425,97.4,97.42,53100000.0
2008-09-26 07:09:00,97.42,97.435,97.355,97.36,110200000.0
2008-09-26 07:10:00,97.36,97.365,97.31,97.315,111200000.0
2008-09-26 07:11:00,97.31,97.31,97.27,97.3,112900000.0
2008-09-26 07:12:00,97.3,97.31,97.27,97.285,75300000.0
2008-09-26 07:13:00,97.285,97.335,97.265,97.335,109000000.0
2008-09-26 07:14:00,97.3,97.365,97.27,97.355,78800000.0
2008-09-26 07:15:00,97.355,97.36,97.325,97.335,73600000.0
2008-09-26 07:16:00,97.335,97.345,97.335,97.345,33100000.0
2008-09-26 07:17:00,97.34,97.35,97.325,97.33,92200000.0
2008-09-26 07:18:00,97.33,97.35,97.315,97.315,85200000.0
2008-09-26 07:19:00,97.315,97.36,97.295,97.36,100200000.0
2008-09-26 07:20:00,97.36,97.36,97.295,97.3,138200000.0
2008-09-26 07:21:00,97.3,97.31,97.295,97.305,58300000.0
2008-09-26 07:22:00,97.305,97.345,97.305,97.34,37000000.0
2008-09-26 07:23:00,97.335,97.345,97.32,97.32,37900000.0
2008-09-26 07:24:00,97.32,97.325,97.305,97.31,54500000.0
2008-09-26 07:25:00,97.315,97.32,97.3,97.315,28400000.0
2008-09-26 07:26:00,97.32,97.345,97.32,97.34,45500000.0
2008-09-26 07:27:00,97.34,97.365,97.335,97.36,47300000.0
2008-09-26 07:28:00,97.36,97.37,97.335,97.34,95300000.0
2008-09-26 07:29:00,97.34,97.345,97.305,97.32,115300000.0
2008-09-26 07:30:00,97.32,97.325,97.295,97.3,51200000.0
2008-09-26 07:31:00,97.305,97.31,97.29,97.29,35100000.0
2008-09-26 07:32:00,97.29,97.3,97.275,97.295,35300000.0
2008-09-26 07:33:00,97.3,97.33,97.29,97.32,61100000.0
2008-09-26 07:34:00,97.325,97.325,97.305,97.315,24000000.0
2008-09-26 07:35:00,97.315,97.36,97.31,97.325,26900000.0
2008-09-26 07:36:00,97.33,97.34,97.32,97.32,37700000.0
2008-09-26 07:37:00,97.315,97.36,97.31,97.335,57900000.0
2008-09-26 07:38:00,97.34,97.36,97.325,97.34,75200000.0
2008-09-26 07:39:00,97.345,97.36,97.33,97.355,57300000.0
2008-09-26 07:40:00,97.345,97.35,97.335,97.345,33200000.0
2008-09-26 07:41:00,97.345,97.35,97.33,97.345,28800000.0
2008-09-26 07:42:00,97.335,97.345,97.33,97.33,54500000.0
2008-09-26 07:43:00,97.33,97.33,97.315,97.315,38700000.0
2008-09-26 07:44:00,97.315,97.315,97.265,97.265,96100000.0
2008-09-26 07:45:00,97.26,97.26,97.22,97.225,88400000.0
2008-09-26 07:46:00,97.23,97.245,97.22,97.245,64700000.0
2008-09-26 07:47:00,97.245,97.275,97.245,97.275,79800000.0
2008-09-26 07:48:00,97.275,97.325,97.275,97.315,66100000.0
2008-09-26 07:49:00,97.31,97.33,97.285,97.295,64700000.0
2008-09-26 07:50:00,97.295,97.31,97.29,97.305,51700000.0
2008-09-26 07:51:00,97.305,97.33,97.305,97.315,32800000.0
2008-09-26 07:52:00,97.315,97.34,97.305,97.325,91400000.0
2008-09-26 07:53:00,97.325,97.35,97.315,97.345,96700000.0
2008-09-26 07:54:00,97.34,97.355,97.325,97.35,81400000.0
2008-09-26 07:55:00,97.345,97.36,97.335,97.34,92000000.0
2008-09-26 07:56:00,97.335,97.35,97.33,97.34,43300000.0
2008-09-26 07:57:00,97.34,97.34,97.295,97.32,71900000.0
2008-09-26 07:58:00,97.315,97.34,97.315,97.335,25800000.0
2008-09-26 07:59:00,97.335,97.35,97.32,97.34,64200000.0
2008-09-26 08:00:00,97.345,97.35,97.32,97.325,52800000.0
2008-09-26 08:01:00,97.325,97.335,97.29,97.315,107700000.0
2008-09-26 08:02:00,97.315,97.32,97.27,97.28,91000000.0
2008-09-26 08:03:00,97.285,97.305,97.26,97.28,94800000.0
2008-09-26 08:04:00,97.275,97.28,97.255,97.27,63500000.0
2008-09-26 08:05:00,97.27,97.3,97.265,97.28,116000000.0
2008-09-26 08:06:00,97.28,97.295,97.275,97.28,63100000.0
2008-09-26 08:07:00,97.275,97.32,97.275,97.315,52700000.0
2008-09-26 08:08:00,97.31,97.35,97.3,97.335,144100000.0
2008-09-26 08:09:00,97.34,97.34,97.28,97.31,89400000.0
2008-09-26 08:10:00,97.315,97.345,97.305,97.31,98400000.0
2008-09-26 08:11:00,97.315,97.33,97.31,97.33,49200000.0
2008-09-26 08:12:00,97.33,97.34,97.32,97.33,50700000.0
2008-09-26 08:13:00,97.33,97.35,97.32,97.34,73900000.0
2008-09-26 08:14:00,97.335,97.355,97.325,97.325,82000000.0
2008-09-26 08:15:00,97.33,97.335,97.29,97.33,134700000.0
2008-09-26 08:16:00,97.335,97.34,97.3,97.335,125200000.0
2008-09-26 08:17:00,97.335,97.345,97.305,97.345,78500000.0
2008-09-26 08:18:00,97.345,97.37,97.33,97.36,129400000.0
2008-09-26 08:19:00,97.36,97.37,97.345,97.355,107700000.0
2008-09-26 08:20:00,97.36,97.37,97.355,97.365,73300000.0
2008-09-26 08:21:00,97.365,97.375,97.355,97.36,69500000.0
2008-09-26 08:22:00,97.355,97.38,97.34,97.36,110500000.0
2008-09-26 08:23:00,97.36,97.385,97.36,97.375,123200000.0
2008-09-26 08:24:00,97.375,97.43,97.375,97.415,136400000.0
2008-09-26 08:25:00,97.415,97.42,97.365,97.38,178600000.0
2008-09-26 08:26:00,97.375,97.385,97.36,97.37,101100000.0
2008-09-26 08:27:00,97.37,97.37,97.335,97.37,119700000.0
2008-09-26 08:28:00,97.37,97.38,97.34,97.35,83000000.0
2008-09-26 08:29:00,97.365,97.4,97.355,97.39,116000000.0
2008-09-26 08:30:00,97.385,97.435,97.36,97.435,182800000.0
2008-09-26 08:31:00,97.44,97.44,97.375,97.38,187500000.0
2008-09-26 08:32:00,97.38,97.405,97.34,97.36,123800000.0
2008-09-26 08:33:00,97.35,97.38,97.335,97.36,156600000.0
2008-09-26 08:34:00,97.36,97.37,97.34,97.345,116800000.0
2008-09-26 08:35:00,97.345,97.345,97.33,97.33,69200000.0
2008-09-26 08:36:00,97.335,97.37,97.33,97.37,46800000.0
2008-09-26 08:37:00,97.365,97.365,97.34,97.355,67100000.0
2008-09-26 08:38:00,97.355,97.365,97.345,97.36,57300000.0
2008-09-26 08:39:00,97.37,97.37,97.335,97.345,56000000.0
2008-09-26 08:40:00,97.35,97.35,97.33,97.34,66700000.0
2008-09-26 08:41:00,97.335,97.355,97.335,97.35,22600000.0
2008-09-26 08:42:00,97.345,97.355,97.315,97.315,50800000.0
2008-09-26 08:43:00,97.315,97.335,97.3,97.315,94600000.0
2008-09-26 08:44:00,97.32,97.335,97.315,97.325,35000000.0
2008-09-26 08:45:00,97.33,97.355,97.325,97.355,37600000.0
2008-09-26 08:46:00,97.35,97.41,97.35,97.395,106300000.0
2008-09-26 08:47:00,97.4,97.41,97.395,97.4,71800000.0
2008-09-26 08:48:00,97.405,97.415,97.385,97.395,52900000.0
2008-09-26 08:49:00,97.39,97.395,97.37,97.375,63400000.0
2008-09-26 08:50:00,97.38,97.39,97.37,97.385,59300000.0
2008-09-26 08:51:00,97.39,97.39,97.36,97.375,93700000.0
2008-09-26 08:52:00,97.375,97.385,97.33,97.36,84400000.0
2008-09-26 08:53:00,97.37,97.375,97.345,97.355,69300000.0
2008-09-26 08:54:00,97.36,97.36,97.335,97.345,54800000.0
2008-09-26 08:55:00,97.34,97.36,97.33,97.34,88800000.0
2008-09-26 08:56:00,97.34,97.345,97.3,97.31,90700000.0
2008-09-26 08:57:00,97.31,97.34,97.31,97.31,91100000.0
2008-09-26 08:58:00,97.315,97.32,97.3,97.315,54900000.0
2008-09-26 08:59:00,97.31,97.335,97.305,97.31,97700000.0
2008-09-26 09:00:00,97.31,97.33,97.3,97.325,103200000.0
2008-09-26 09:01:00,97.32,97.345,97.315,97.33,93300000.0
2008-09-26 09:02:00,97.325,97.33,97.295,97.305,79500000.0
2008-09-26 09:03:00,97.3,97.305,97.24,97.255,133000000.0
2008-09-26 09:04:00,97.245,97.27,97.23,97.245,132600000.0
2008-09-26 09:05:00,97.245,97.26,97.225,97.25,107300000.0
2008-09-26 09:06:00,97.245,97.26,97.225,97.235,145400000.0
2008-09-26 09:07:00,97.24,97.3,97.235,97.26,96900000.0
2008-09-26 09:08:00,97.26,97.27,97.22,97.225,139800000.0
2008-09-26 09:09:00,97.215,97.245,97.215,97.245,91000000.0
2008-09-26 09:10:00,97.245,97.245,97.145,97.145,161300000.0
2008-09-26 09:11:00,97.135,97.145,97.065,97.115,217700000.0
2008-09-26 09:12:00,97.12,97.145,97.09,97.105,171200000.0
2008-09-26 09:13:00,97.11,97.125,97.07,97.085,154900000.0
2008-09-26 09:14:00,97.08,97.13,97.065,97.095,117500000.0
2008-09-26 09:15:00,97.09,97.105,97.055,97.095,201100000.0
2008-09-26 09:16:00,97.1,97.12,97.095,97.115,145800000.0
2008-09-26 09:17:00,97.115,97.16,97.115,97.16,131200000.0
2008-09-26 09:18:00,97.165,97.205,97.165,97.2,113700000.0
2008-09-26 09:19:00,97.205,97.225,97.185,97.205,119300000.0
2008-09-26 09:20:00,97.205,97.225,97.15,97.18,83900000.0
2008-09-26 09:21:00,97.175,97.195,97.165,97.175,74200000.0
2008-09-26 09:22:00,97.17,97.18,97.135,97.15,65200000.0
2008-09-26 09:23:00,97.155,97.16,97.145,97.155,58300000.0
2008-09-26 09:24:00,97.145,97.16,97.1,97.12,109800000.0
2008-09-26 09:25:00,97.115,97.14,97.095,97.11,99000000.0
2008-09-26 09:26:00,97.11,97.115,97.08,97.11,117100000.0
2008-09-26 09:27:00,97.11,97.12,97.075,97.09,72900000.0
2008-09-26 09:28:00,97.085,97.085,97.045,97.07,185100000.0
2008-09-26 09:29:00,97.07,97.085,97.035,97.055,200300000.0
2008-09-26 09:30:00,97.06,97.105,97.02,97.03,191000000.0
2008-09-26 09:31:00,97.025,97.085,97.015,97.04,200400000.0
2008-09-26 09:32:00,97.035,97.055,96.99,97.015,118600000.0
2008-09-26 09:33:00,97.005,97.025,96.945,96.98,163200000.0
2008-09-26 09:34:00,96.985,96.985,96.925,96.975,139700000.0
2008-09-26 09:35:00,96.985,96.995,96.86,96.86,188700000.0
2008-09-26 09:36:00,96.855,96.9,96.855,96.865,137700000.0
2008-09-26 09:37:00,96.865,96.895,96.86,96.895,134300000.0
2008-09-26 09:38:00,96.895,96.95,96.89,96.895,124700000.0
2008-09-26 09:39:00,96.89,96.905,96.865,96.9,182000000.0
2008-09-26 09:40:00,96.895,96.9,96.84,96.865,161900000.0
2008-09-26 09:41:00,96.87,96.905,96.845,96.895,160900000.0
2008-09-26 09:42:00,96.89,96.895,96.81,96.815,175300000.0
2008-09-26 09:43:00,96.82,96.825,96.75,96.775,177800000.0
2008-09-26 09:44:00,96.77,96.795,96.77,96.785,175800000.0
2008-09-26 09:45:00,96.785,96.81,96.76,96.76,231500000.0
2008-09-26 09:46:00,96.765,96.805,96.75,96.79,161100000.0
2008-09-26 09:47:00,96.79,96.87,96.785,96.855,233800000.0
2008-09-26 09:48:00,96.855,96.86,96.81,96.83,281600000.0
2008-09-26 09:49:00,96.83,96.855,96.82,96.835,131300000.0
2008-09-26 09:50:00,96.84,96.88,96.83,96.84,143200000.0
2008-09-26 09:51:00,96.84,96.845,96.795,96.83,189400000.0
2008-09-26 09:52:00,96.83,96.83,96.75,96.755,170000000.0
2008-09-26 09:53:00,96.75,96.775,96.715,96.755,242400000.0
2008-09-26 09:54:00,96.76,96.78,96.71,96.73,199200000.0
2008-09-26 09:55:00,96.73,96.745,96.665,96.665,206500000.0
2008-09-26 09:56:00,96.675,96.68,96.625,96.645,180000000.0
2008-09-26 09:57:00,96.64,96.68,96.64,96.645,159100000.0
2008-09-26 09:58:00,96.645,96.655,96.585,96.595,216100000.0
2008-09-26 09:59:00,96.6,96.655,96.585,96.64,231700000.0
2008-09-26 10:00:00,96.635,96.685,96.635,96.675,166300000.0
2008-09-26 10:01:00,96.68,96.685,96.65,96.67,191100000.0
2008-09-26 10:02:00,96.675,96.695,96.655,96.69,157900000.0
2008-09-26 10:03:00,96.695,96.73,96.685,96.72,137200000.0
2008-09-26 10:04:00,96.72,96.745,96.705,96.72,140100000.0
2008-09-26 10:05:00,96.72,96.75,96.7,96.745,232800000.0
2008-09-26 10:06:00,96.74,96.76,96.71,96.755,186800000.0
2008-09-26 10:07:00,96.76,96.76,96.73,96.745,154100000.0
2008-09-26 10:08:00,96.74,96.765,96.735,96.75,167400000.0
2008-09-26 10:09:00,96.75,96.755,96.705,96.715,170800000.0
2008-09-26 10:10:00,96.715,96.715,96.625,96.625,160400000.0
2008-09-26 10:11:00,96.62,96.63,96.61,96.63,150600000.0
2008-09-26 10:12:00,96.63,96.63,96.6,96.61,132600000.0
2008-09-26 10:13:00,96.61,96.65,96.605,96.64,132000000.0
2008-09-26 10:14:00,96.64,96.66,96.61,96.61,91000000.0
2008-09-26 10:15:00,96.61,96.655,96.61,96.64,168300000.0
2008-09-26 10:16:00,96.635,96.695,96.635,96.665,160000000.0
2008-09-26 10:17:00,96.665,96.67,96.63,96.635,156100000.0
2008-09-26 10:18:00,96.635,96.67,96.63,96.655,117500000.0
2008-09-26 10:19:00,96.66,96.68,96.65,96.665,144600000.0
2008-09-26 10:20:00,96.665,96.765,96.65,96.74,265500000.0
2008-09-26 10:21:00,96.75,96.76,96.675,96.715,241900000.0
2008-09-26 10:22:00,96.715,96.735,96.68,96.735,171200000.0
2008-09-26 10:23:00,96.73,96.75,96.7,96.72,195700000.0
2008-09-26 10:24:00,96.705,96.785,96.695,96.755,272800000.0
2008-09-26 10:25:00,96.755,96.795,96.75,96.785,173200000.0
2008-09-26 10:26:00,96.785,96.795,96.77,96.79,145000000.0
2008-09-26 10:27:00,96.785,96.825,96.76,96.815,163100000.0
2008-09-26 10:28:00,96.82,96.82,96.77,96.78,120400000.0
2008-09-26 10:29:00,96.78,96.79,96.735,96.765,157300000.0
2008-09-26 10:30:00,96.765,96.78,96.755,96.77,134300000.0
2008-09-26 10:31:00,96.775,96.825,96.765,96.8,138000000.0
2008-09-26 10:32:00,96.795,96.835,96.785,96.825,143400000.0
2008-09-26 10:33:00,96.825,96.835,96.79,96.8,182300000.0
2008-09-26 10:34:00,96.8,96.805,96.735,96.74,258000000.0
2008-09-26 10:35:00,96.735,96.755,96.735,96.74,162500000.0
2008-09-26 10:36:00,96.74,96.77,96.73,96.77,113700000.0
2008-09-26 10:37:00,96.77,96.815,96.755,96.815,149800000.0
2008-09-26 10:38:00,96.815,96.82,96.785,96.81,92000000.0
2008-09-26 10:39:00,96.81,96.82,96.77,96.8,142900000.0
2008-09-26 10:40:00,96.8,96.81,96.765,96.78,119700000.0
2008-09-26 10:41:00,96.775,96.78,96.755,96.775,69400000.0
2008-09-26 10:42:00,96.775,96.78,96.755,96.765,73200000.0
2008-09-26 10:43:00,96.77,96.78,96.755,96.77,81900000.0
2008-09-26 10:44:00,96.77,96.78,96.745,96.76,111600000.0
2008-09-26 10:45:00,96.76,96.76,96.73,96.735,163100000.0
2008-09-26 10:46:00,96.73,96.765,96.72,96.755,146900000.0
2008-09-26 10:47:00,96.755,96.77,96.74,96.76,144900000.0
2008-09-26 10:48:00,96.76,96.77,96.755,96.77,122000000.0
2008-09-26 10:49:00,96.775,96.83,96.77,96.83,122200000.0
2008-09-26 10:50:00,96.825,96.835,96.79,96.8,153800000.0
2008-09-26 10:51:00,96.79,96.82,96.79,96.815,95600000.0
2008-09-26 10:52:00,96.815,96.82,96.785,96.795,104800000.0
2008-09-26 10:53:00,96.795,96.85,96.795,96.85,72900000.0
2008-09-26 10:54:00,96.86,96.905,96.845,96.875,169900000.0
2008-09-26 10:55:00,96.875,96.9,96.855,96.875,107900000.0
2008-09-26 10:56:00,96.885,96.92,96.87,96.915,211400000.0
2008-09-26 10:57:00,96.92,96.955,96.915,96.94,226800000.0
2008-09-26 10:58:00,96.94,96.95,96.925,96.93,119800000.0
2008-09-26 10:59:00,96.93,96.945,96.895,96.935,184500000.0
2008-09-26 11:00:00,96.935,96.945,96.925,96.93,172100000.0
2008-09-26 11:01:00,96.93,96.93,96.895,96.905,129800000.0
2008-09-26 11:02:00,96.905,96.915,96.86,96.875,217500000.0
2008-09-26 11:03:00,96.87,96.9,96.865,96.875,169000000.0
2008-09-26 11:04:00,96.875,96.885,96.85,96.855,145600000.0
2008-09-26 11:05:00,96.855,96.87,96.81,96.815,138600000.0
2008-09-26 11:06:00,96.815,96.83,96.765,96.775,200300000.0
2008-09-26 11:07:00,96.775,96.79,96.75,96.78,192600000.0
2008-09-26 11:08:00,96.78,96.78,96.75,96.755,198300000.0
2008-09-26 11:09:00,96.755,96.77,96.735,96.74,144400000.0
2008-09-26 11:10:00,96.74,96.785,96.735,96.78,97600000.0
2008-09-26 11:11:00,96.79,96.795,96.765,96.775,111500000.0
2008-09-26 11:12:00,96.775,96.775,96.715,96.735,156600000.0
2008-09-26 11:13:00,96.73,96.755,96.68,96.685,141600000.0
2008-09-26 11:14:00,96.69,96.705,96.68,96.69,132600000.0
2008-09-26 11:15:00,96.695,96.705,96.68,96.705,127000000.0
2008-09-26 11:16:00,96.7,96.72,96.67,96.695,119200000.0
2008-09-26 11:17:00,96.695,96.7,96.64,96.655,169200000.0
2008-09-26 11:18:00,96.655,96.685,96.65,96.655,170600000.0
2008-09-26 11:19:00,96.655,96.675,96.64,96.64,121600000.0
2008-09-26 11:20:00,96.65,96.665,96.64,96.66,84500000.0
2008-09-26 11:21:00,96.655,96.675,96.645,96.665,132300000.0
2008-09-26 11:22:00,96.665,96.69,96.645,96.685,148700000.0
2008-09-26 11:23:00,96.68,96.695,96.65,96.665,92000000.0
2008-09-26 11:24:00,96.665,96.69,96.665,96.685,48600000.0
2008-09-26 11:25:00,96.69,96.7,96.675,96.69,76300000.0
2008-09-26 11:26:00,96.685,96.71,96.68,96.695,105200000.0
2008-09-26 11:27:00,96.7,96.71,96.685,96.69,84600000.0
2008-09-26 11:28:00,96.695,96.7,96.66,96.675,79600000.0
2008-09-26 11:29:00,96.67,96.675,96.625,96.645,114100000.0
2008-09-26 11:30:00,96.655,96.68,96.64,96.67,135500000.0
2008-09-26 11:31:00,96.67,96.67,96.65,96.66,67900000.0
2008-09-26 11:32:00,96.66,96.68,96.65,96.66,119700000.0
2008-09-26 11:33:00,96.66,96.675,96.655,96.665,67600000.0
2008-09-26 11:34:00,96.665,96.705,96.665,96.7,60700000.0
2008-09-26 11:35:00,96.705,96.73,96.695,96.725,52000000.0
2008-09-26 11:36:00,96.725,96.75,96.715,96.745,96500000.0
2008-09-26 11:37:00,96.74,96.775,96.74,96.77,84700000.0
2008-09-26 11:38:00,96.765,96.77,96.745,96.765,96500000.0
2008-09-26 11:39:00,96.775,96.82,96.765,96.785,154900000.0
2008-09-26 11:40:00,96.79,96.82,96.78,96.805,114500000.0
2008-09-26 11:41:00,96.8,96.835,96.78,96.815,156100000.0
2008-09-26 11:42:00,96.815,96.85,96.805,96.83,228200000.0
2008-09-26 11:43:00,96.84,96.84,96.82,96.82,116100000.0
2008-09-26 11:44:00,96.82,96.825,96.805,96.815,59000000.0
2008-09-26 11:45:00,96.82,96.82,96.785,96.805,173600000.0
2008-09-26 11:46:00,96.805,96.835,96.8,96.815,175900000.0
2008-09-26 11:47:00,96.82,96.82,96.755,96.765,182000000.0
2008-09-26 11:48:00,96.76,96.84,96.76,96.835,161300000.0
2008-09-26 11:49:00,96.835,96.84,96.8,96.82,103100000.0
2008-09-26 11:50:00,96.825,96.84,96.81,96.815,82300000.0
2008-09-26 11:51:00,96.81,96.825,96.8,96.815,80200000.0
2008-09-26 11:52:00,96.81,96.84,96.81,96.84,63000000.0
2008-09-26 11:53:00,96.845,96.845,96.82,96.825,122900000.0
2008-09-26 11:54:00,96.83,96.83,96.785,96.79,86200000.0
2008-09-26 11:55:00,96.785,96.795,96.775,96.795,88500000.0
2008-09-26 11:56:00,96.79,96.795,96.745,96.785,84300000.0
2008-09-26 11:57:00,96.78,96.805,96.77,96.795,113000000.0
2008-09-26 11:58:00,96.785,96.85,96.76,96.775,206800000.0
2008-09-26 11:59:00,96.78,96.83,96.74,96.825,155600000.0
2008-09-26 12:00:00,96.825,96.84,96.795,96.835,171700000.0
2008-09-26 12:01:00,96.835,96.85,96.81,96.845,128100000.0
2008-09-26 12:02:00,96.85,96.88,96.835,96.85,137900000.0
2008-09-26 12:03:00,96.84,96.855,96.825,96.845,111500000.0
2008-09-26 12:04:00,96.845,96.845,96.8,96.8,93500000.0
2008-09-26 12:05:00,96.795,96.805,96.785,96.795,67200000.0
2008-09-26 12:06:00,96.79,96.82,96.775,96.82,94400000.0
2008-09-26 12:07:00,96.825,96.86,96.82,96.86,82200000.0
2008-09-26 12:08:00,96.865,96.87,96.845,96.85,88200000.0
2008-09-26 12:09:00,96.85,96.875,96.845,96.855,122400000.0
2008-09-26 12:10:00,96.86,96.865,96.83,96.83,53200000.0
2008-09-26 12:11:00,96.835,96.86,96.825,96.86,48400000.0
2008-09-26 12:12:00,96.86,96.87,96.85,96.855,38200000.0
2008-09-26 12:13:00,96.855,96.895,96.83,96.845,146900000.0
2008-09-26 12:14:00,96.845,96.875,96.805,96.81,127500000.0
2008-09-26 12:15:00,96.82,96.82,96.785,96.8,62800000.0
2008-09-26 12:16:00,96.8,96.815,96.755,96.815,139400000.0
2008-09-26 12:17:00,96.81,96.815,96.8,96.805,103100000.0
2008-09-26 12:18:00,96.8,96.82,96.8,96.82,37000000.0
2008-09-26 12:19:00,96.82,96.83,96.815,96.825,53100000.0
2008-09-26 12:20:00,96.825,96.83,96.795,96.795,48500000.0
2008-09-26 12:21:00,96.795,96.805,96.765,96.77,94000000.0
2008-09-26 12:22:00,96.78,96.785,96.765,96.78,57400000.0
2008-09-26 12:23:00,96.78,96.78,96.73,96.74,95000000.0
2008-09-26 12:24:00,96.735,96.745,96.72,96.73,92200000.0
2008-09-26 12:25:00,96.73,96.78,96.665,96.68,211800000.0
2008-09-26 12:26:00,96.68,96.725,96.68,96.725,153700000.0
2008-09-26 12:27:00,96.72,96.725,96.685,96.695,164800000.0
2008-09-26 12:28:00,96.7,96.7,96.685,96.69,38500000.0
2008-09-26 12:29:00,96.7,96.715,96.675,96.705,118000000.0
2008-09-26 12:30:00,96.705,96.74,96.705,96.705,104800000.0
2008-09-26 12:31:00,96.7,96.73,96.695,96.72,141100000.0
2008-09-26 12:32:00,96.725,96.79,96.725,96.77,136600000.0
2008-09-26 12:33:00,96.77,96.775,96.73,96.735,74900000.0
2008-09-26 12:34:00,96.74,96.76,96.74,96.755,44100000.0
2008-09-26 12:35:00,96.755,96.755,96.735,96.75,20200000.0
2008-09-26 12:36:00,96.755,96.765,96.74,96.74,57200000.0
2008-09-26 12:37:00,96.745,96.75,96.73,96.74,98500000.0
2008-09-26 12:38:00,96.745,96.77,96.74,96.76,121300000.0
2008-09-26 12:39:00,96.76,96.8,96.745,96.785,127900000.0
2008-09-26 12:40:00,96.785,96.81,96.77,96.8,111500000.0
2008-09-26 12:41:00,96.795,96.805,96.775,96.795,72300000.0
2008-09-26 12:42:00,96.785,96.805,96.785,96.795,100700000.0
2008-09-26 12:43:00,96.81,96.81,96.79,96.79,159300000.0
2008-09-26 12:44:00,96.79,96.79,96.745,96.765,140500000.0
2008-09-26 12:45:00,96.76,96.775,96.72,96.735,166800000.0
2008-09-26 12:46:00,96.735,96.755,96.71,96.72,160800000.0
2008-09-26 12:47:00,96.735,96.755,96.735,96.755,110600000.0
2008-09-26 12:48:00,96.745,96.765,96.71,96.76,233000000.0
2008-09-26 12:49:00,96.76,96.8,96.755,96.8,175000000.0
2008-09-26 12:50:00,96.8,96.81,96.755,96.755,152500000.0
2008-09-26 12:51:00,96.755,96.775,96.75,96.755,124700000.0
2008-09-26 12:52:00,96.75,96.775,96.75,96.755,122400000.0
2008-09-26 12:53:00,96.755,96.77,96.745,96.765,99000000.0
2008-09-26 12:54:00,96.765,96.8,96.76,96.795,74800000.0
2008-09-26 12:55:00,96.8,96.8,96.78,96.79,45400000.0
2008-09-26 12:56:00,96.785,96.835,96.765,96.825,134800000.0
2008-09-26 12:57:00,96.83,96.835,96.815,96.815,128400000.0
2008-09-26 12:58:00,96.82,96.84,96.805,96.815,67100000.0
2008-09-26 12:59:00,96.815,96.835,96.785,96.785,178300000.0
2008-09-26 13:00:00,96.8,96.83,96.79,96.81,127900000.0
2008-09-26 13:01:00,96.805,96.85,96.805,96.84,113900000.0
2008-09-26 13:02:00,96.84,96.875,96.83,96.87,215300000.0
2008-09-26 13:03:00,96.87,96.87,96.85,96.86,120900000.0
2008-09-26 13:04:00,96.855,96.88,96.85,96.875,67100000.0
2008-09-26 13:05:00,96.875,96.89,96.855,96.865,90000000.0
2008-09-26 13:06:00,96.87,96.87,96.85,96.85,43500000.0
2008-09-26 13:07:00,96.85,96.875,96.85,96.855,54100000.0
2008-09-26 13:08:00,96.85,96.88,96.85,96.88,81800000.0
2008-09-26 13:09:00,96.88,96.9,96.86,96.89,137900000.0
2008-09-26 13:10:00,96.885,96.905,96.85,96.855,160600000.0
2008-09-26 13:11:00,96.85,96.86,96.835,96.84,48200000.0
2008-09-26 13:12:00,96.845,96.85,96.81,96.815,78000000.0
2008-09-26 13:13:00,96.81,96.81,96.775,96.78,78700000.0
2008-09-26 13:14:00,96.775,96.81,96.77,96.795,74900000.0
2008-09-26 13:15:00,96.795,96.81,96.795,96.805,86900000.0
2008-09-26 13:16:00,96.8,96.84,96.8,96.835,65300000.0
2008-09-26 13:17:00,96.835,96.85,96.835,96.85,29000000.0
2008-09-26 13:18:00,96.85,96.85,96.825,96.84,64800000.0
2008-09-26 13:19:00,96.835,96.85,96.835,96.845,55200000.0
2008-09-26 13:20:00,96.845,96.9,96.845,96.885,135100000.0
2008-09-26 13:21:00,96.88,96.915,96.875,96.91,139600000.0
2008-09-26 13:22:00,96.91,96.92,96.89,96.895,93500000.0
2008-09-26 13:23:00,96.895,96.905,96.875,96.875,97500000.0
2008-09-26 13:24:00,96.87,96.885,96.865,96.87,127900000.0
2008-09-26 13:25:00,96.875,96.875,96.83,96.845,124400000.0
2008-09-26 13:26:00,96.855,96.875,96.845,96.86,66300000.0
2008-09-26 13:27:00,96.86,96.86,96.815,96.83,95600000.0
2008-09-26 13:28:00,96.835,96.865,96.83,96.835,124300000.0
2008-09-26 13:29:00,96.835,96.875,96.835,96.875,126100000.0
2008-09-26 13:30:00,96.875,96.935,96.875,96.925,181000000.0
2008-09-26 13:31:00,96.93,96.985,96.92,96.985,143000000.0
2008-09-26 13:32:00,96.98,96.995,96.935,96.955,123700000.0
2008-09-26 13:33:00,96.955,96.98,96.945,96.97,115600000.0
2008-09-26 13:34:00,96.97,96.98,96.96,96.96,107700000.0
2008-09-26 13:35:00,96.96,96.975,96.945,96.955,81400000.0
2008-09-26 13:36:00,96.955,97.01,96.94,96.995,145900000.0
2008-09-26 13:37:00,96.995,97.01,96.975,97.0,88500000.0
2008-09-26 13:38:00,97.0,97.005,96.98,96.985,150000000.0
2008-09-26 13:39:00,96.985,96.995,96.975,96.99,73500000.0
2008-09-26 13:40:00,96.985,97.015,96.985,97.015,84600000.0
2008-09-26 13:41:00,97.015,97.055,97.015,97.055,141700000.0
2008-09-26 13:42:00,97.055,97.085,97.045,97.075,104700000.0
2008-09-26 13:43:00,97.075,97.13,97.065,97.13,83500000.0
2008-09-26 13:44:00,97.13,97.135,97.105,97.11,148100000.0
2008-09-26 13:45:00,97.11,97.14,97.105,97.105,133800000.0
2008-09-26 13:46:00,97.1,97.135,97.1,97.105,148000000.0
2008-09-26 13:47:00,97.11,97.11,97.065,97.075,152200000.0
2008-09-26 13:48:00,97.075,97.1,97.06,97.065,168500000.0
2008-09-26 13:49:00,97.06,97.08,97.03,97.045,151600000.0
2008-09-26 13:50:00,97.045,97.09,97.015,97.08,188100000.0
2008-09-26 13:51:00,97.075,97.115,97.065,97.085,201200000.0
2008-09-26 13:52:00,97.08,97.085,96.995,97.065,165400000.0
2008-09-26 13:53:00,97.065,97.08,97.045,97.06,121900000.0
2008-09-26 13:54:00,97.06,97.1,97.05,97.095,175900000.0
2008-09-26 13:55:00,97.095,97.135,97.08,97.11,222600000.0
2008-09-26 13:56:00,97.11,97.11,97.035,97.045,171000000.0
2008-09-26 13:57:00,97.045,97.06,97.02,97.035,180000000.0
2008-09-26 13:58:00,97.03,97.065,97.02,97.06,273000000.0
2008-09-26 13:59:00,97.065,97.095,97.05,97.065,187900000.0
2008-09-26 14:00:00,97.065,97.115,97.065,97.1,185500000.0
2008-09-26 14:01:00,97.105,97.11,97.09,97.09,103400000.0
2008-09-26 14:02:00,97.09,97.125,97.075,97.125,152600000.0
2008-09-26 14:03:00,97.125,97.135,97.105,97.11,182800000.0
2008-09-26 14:04:00,97.11,97.18,97.1,97.165,259700000.0
2008-09-26 14:05:00,97.16,97.205,97.145,97.19,294600000.0
2008-09-26 14:06:00,97.185,97.2,97.135,97.14,259100000.0
2008-09-26 14:07:00,97.14,97.185,97.125,97.185,232700000.0
2008-09-26 14:08:00,97.185,97.195,97.105,97.12,211100000.0
2008-09-26 14:09:00,97.12,97.155,97.12,97.125,178400000.0
2008-09-26 14:10:00,97.125,97.15,97.095,97.115,195100000.0
2008-09-26 14:11:00,97.12,97.15,97.1,97.11,223500000.0
2008-09-26 14:12:00,97.11,97.12,97.09,97.09,146200000.0
2008-09-26 14:13:00,97.09,97.1,97.065,97.1,190900000.0
2008-09-26 14:14:00,97.095,97.095,97.04,97.05,217600000.0
2008-09-26 14:15:00,97.05,97.065,97.01,97.055,247900000.0
2008-09-26 14:16:00,97.055,97.13,97.05,97.065,165700000.0
2008-09-26 14:17:00,97.065,97.07,97.015,97.025,257700000.0
2008-09-26 14:18:00,97.025,97.08,97.01,97.055,175800000.0
2008-09-26 14:19:00,97.05,97.1,97.04,97.1,214700000.0
2008-09-26 14:20:00,97.1,97.14,97.09,97.12,205000000.0
2008-09-26 14:21:00,97.115,97.135,97.08,97.135,259300000.0
2008-09-26 14:22:00,97.135,97.145,97.065,97.065,206700000.0
2008-09-26 14:23:00,97.065,97.105,97.0,97.09,349200000.0
2008-09-26 14:24:00,97.095,97.115,97.03,97.045,283800000.0
2008-09-26 14:25:00,97.04,97.055,96.975,96.99,299200002.0
2008-09-26 14:26:00,96.995,97.015,96.995,97.005,187400000.0
2008-09-26 14:27:00,97.005,97.005,96.94,96.99,245800000.0
2008-09-26 14:28:00,96.98,97.0,96.95,96.99,146200000.0
2008-09-26 14:29:00,96.985,96.995,96.945,96.945,228400000.0
2008-09-26 14:30:00,96.94,97.0,96.905,96.915,270000000.0
2008-09-26 14:31:00,96.915,96.95,96.905,96.945,209300000.0
2008-09-26 14:32:00,96.94,97.0,96.93,96.995,199000000.0
2008-09-26 14:33:00,97.0,97.0,96.95,96.975,227600000.0
2008-09-26 14:34:00,96.975,97.025,96.975,97.0,156100000.0
2008-09-26 14:35:00,97.0,97.015,96.965,96.98,218400000.0
2008-09-26 14:36:00,96.98,96.98,96.94,96.94,225400000.0
2008-09-26 14:37:00,96.945,96.99,96.935,96.97,212600000.0
2008-09-26 14:38:00,96.975,97.04,96.97,97.03,219900000.0
2008-09-26 14:39:00,97.035,97.055,97.0,97.055,215100000.0
2008-09-26 14:40:00,97.05,97.06,97.03,97.05,209700000.0
2008-09-26 14:41:00,97.05,97.06,97.03,97.035,205700000.0
2008-09-26 14:42:00,97.035,97.065,97.015,97.015,180700000.0
2008-09-26 14:43:00,97.015,97.085,97.01,97.08,255500000.0
2008-09-26 14:44:00,97.08,97.14,97.06,97.105,159400000.0
2008-09-26 14:45:00,97.105,97.135,97.085,97.12,134500000.0
2008-09-26 14:46:00,97.11,97.125,97.07,97.075,135300000.0
2008-09-26 14:47:00,97.075,97.095,97.06,97.09,157500000.0
2008-09-26 14:48:00,97.09,97.11,97.08,97.1,160500000.0
2008-09-26 14:49:00,97.1,97.15,97.09,97.15,179000000.0
2008-09-26 14:50:00,97.155,97.165,97.125,97.13,171400000.0
2008-09-26 14:51:00,97.13,97.13,97.1,97.115,145000000.0
2008-09-26 14:52:00,97.115,97.115,97.065,97.07,171400000.0
2008-09-26 14:53:00,97.07,97.1,97.065,97.085,166700000.0
2008-09-26 14:54:00,97.085,97.12,97.075,97.115,180300000.0
2008-09-26 14:55:00,97.12,97.12,97.085,97.1,83700000.0
2008-09-26 14:56:00,97.1,97.1,97.025,97.055,178100000.0
2008-09-26 14:57:00,97.055,97.065,97.035,97.04,125200000.0
2008-09-26 14:58:00,97.04,97.04,96.985,96.99,147000000.0
2008-09-26 14:59:00,96.995,97.0,96.955,96.985,217200000.0
2008-09-26 15:00:00,96.99,97.045,96.975,97.015,206200000.0
2008-09-26 15:01:00,97.015,97.07,96.995,97.06,216400000.0
2008-09-26 15:02:00,97.06,97.135,97.06,97.13,189600000.0
2008-09-26 15:03:00,97.125,97.155,97.105,97.125,198200000.0
2008-09-26 15:04:00,97.13,97.15,97.105,97.12,235400000.0
2008-09-26 15:05:00,97.115,97.14,97.105,97.11,165200000.0
2008-09-26 15:06:00,97.11,97.12,97.085,97.105,215300000.0
2008-09-26 15:07:00,97.105,97.16,97.1,97.155,209800000.0
2008-09-26 15:08:00,97.155,97.16,97.075,97.075,154800000.0
2008-09-26 15:09:00,97.075,97.085,97.045,97.055,238300000.0
2008-09-26 15:10:00,97.05,97.07,97.03,97.06,221100000.0
2008-09-26 15:11:00,97.06,97.1,97.06,97.08,167200000.0
2008-09-26 15:12:00,97.08,97.08,96.99,97.025,198200000.0
2008-09-26 15:13:00,97.025,97.12,97.005,97.07,245900000.0
2008-09-26 15:14:00,97.07,97.17,97.06,97.115,243400000.0
2008-09-26 15:15:00,97.11,97.205,97.11,97.205,265800000.0
2008-09-26 15:16:00,97.205,97.215,97.16,97.16,197400000.0
2008-09-26 15:17:00,97.14,97.175,97.12,97.155,242200000.0
2008-09-26 15:18:00,97.15,97.235,97.095,97.095,215500000.0
2008-09-26 15:19:00,97.105,97.185,97.1,97.175,232900000.0
2008-09-26 15:20:00,97.175,97.19,97.12,97.135,232900000.0
2008-09-26 15:21:00,97.135,97.14,97.085,97.11,241500000.0
2008-09-26 15:22:00,97.105,97.115,97.08,97.11,181000000.0
2008-09-26 15:23:00,97.11,97.12,97.07,97.1,171900000.0
2008-09-26 15:24:00,97.115,97.115,97.02,97.035,170800000.0
2008-09-26 15:25:00,97.03,97.05,97.02,97.045,162600000.0
2008-09-26 15:26:00,97.05,97.115,97.045,97.1,184700000.0
2008-09-26 15:27:00,97.1,97.14,97.1,97.12,151200000.0
2008-09-26 15:28:00,97.12,97.12,97.085,97.09,123100000.0
2008-09-26 15:29:00,97.095,97.095,97.055,97.055,189500000.0
2008-09-26 15:30:00,97.055,97.125,97.055,97.115,178900000.0
2008-09-26 15:31:00,97.12,97.135,97.095,97.105,189300000.0
2008-09-26 15:32:00,97.1,97.115,97.08,97.09,242300000.0
2008-09-26 15:33:00,97.085,97.11,97.04,97.045,242100000.0
2008-09-26 15:34:00,97.05,97.085,97.035,97.075,220300000.0
2008-09-26 15:35:00,97.075,97.075,97.02,97.06,211100000.0
2008-09-26 15:36:00,97.065,97.075,97.02,97.045,248000000.0
2008-09-26 15:37:00,97.035,97.05,96.995,97.0,235600000.0
2008-09-26 15:38:00,97.005,97.09,97.005,97.055,200900000.0
2008-09-26 15:39:00,97.055,97.105,96.985,96.995,272800000.0
2008-09-26 15:40:00,97.0,97.08,96.94,97.055,248400000.0
2008-09-26 15:41:00,97.055,97.095,96.96,97.05,367000000.0
2008-09-26 15:42:00,97.055,97.1,97.055,97.1,274600000.0
2008-09-26 15:43:00,97.1,97.125,97.06,97.08,268500000.0
2008-09-26 15:44:00,97.08,97.095,97.055,97.075,264500000.0
2008-09-26 15:45:00,97.07,97.175,97.065,97.155,288700000.0
2008-09-26 15:46:00,97.175,97.225,97.16,97.175,204500000.0
2008-09-26 15:47:00,97.175,97.195,97.14,97.175,243700000.0
2008-09-26 15:48:00,97.175,97.22,97.175,97.19,176900000.0
2008-09-26 15:49:00,97.19,97.23,97.165,97.225,233700000.0
2008-09-26 15:50:00,97.21,97.27,97.195,97.245,245700000.0
2008-09-26 15:51:00,97.245,97.255,97.205,97.21,214300000.0
2008-09-26 15:52:00,97.21,97.245,97.195,97.24,176600000.0
2008-09-26 15:53:00,97.235,97.27,97.225,97.27,175600000.0
2008-09-26 15:54:00,97.26,97.27,97.225,97.27,197800000.0
2008-09-26 15:55:00,97.265,97.265,97.215,97.24,247100000.0
2008-09-26 15:56:00,97.24,97.32,97.23,97.295,294400000.0
2008-09-26 15:57:00,97.305,97.33,97.23,97.245,329400000.0
2008-09-26 15:58:00,97.235,97.325,97.21,97.305,233900000.0
2008-09-26 15:59:00,97.31,97.41,97.31,97.385,291600000.0
2008-09-26 16:00:00,97.385,97.575,97.375,97.55,321800000.0
2008-09-26 16:01:00,97.55,97.72,97.55,97.65,406500000.0
2008-09-26 16:02:00,97.645,97.67,97.55,97.56,554700000.0
2008-09-26 16:03:00,97.555,97.555,97.49,97.545,342500000.0
2008-09-26 16:04:00,97.545,97.605,97.535,97.59,319300000.0
2008-09-26 16:05:00,97.585,97.6,97.535,97.545,212500000.0
2008-09-26 16:06:00,97.54,97.59,97.525,97.59,188000000.0
2008-09-26 16:07:00,97.595,97.595,97.525,97.565,195200000.0
2008-09-26 16:08:00,97.56,97.565,97.505,97.525,238400000.0
2008-09-26 16:09:00,97.525,97.575,97.51,97.575,234000000.0
2008-09-26 16:10:00,97.575,97.575,97.525,97.54,316200000.0
2008-09-26 16:11:00,97.55,97.605,97.545,97.56,275900000.0
2008-09-26 16:12:00,97.56,97.565,97.505,97.525,207300000.0
2008-09-26 16:13:00,97.52,97.625,97.49,97.62,212900000.0
2008-09-26 16:14:00,97.62,97.64,97.555,97.565,289000000.0
2008-09-26 16:15:00,97.57,97.61,97.565,97.585,258700000.0
2008-09-26 16:16:00,97.585,97.61,97.575,97.595,365500000.0
2008-09-26 16:17:00,97.605,97.62,97.59,97.595,170900000.0
2008-09-26 16:18:00,97.595,97.63,97.59,97.615,225500000.0
2008-09-26 16:19:00,97.615,97.655,97.6,97.64,275200000.0
2008-09-26 16:20:00,97.635,97.67,97.62,97.63,215400000.0
2008-09-26 16:21:00,97.63,97.645,97.615,97.64,211300000.0
2008-09-26 16:22:00,97.64,97.655,97.605,97.605,315800000.0
2008-09-26 16:23:00,97.61,97.615,97.575,97.6,251900000.0
2008-09-26 16:24:00,97.6,97.61,97.56,97.575,234300000.0
2008-09-26 16:25:00,97.575,97.6,97.575,97.59,212900000.0
2008-09-26 16:26:00,97.595,97.6,97.565,97.575,216900000.0
2008-09-26 16:27:00,97.585,97.59,97.545,97.56,297500000.0
2008-09-26 16:28:00,97.555,97.575,97.525,97.55,228800000.0
2008-09-26 16:29:00,97.545,97.705,97.545,97.665,228300000.0
2008-09-26 16:30:00,97.665,97.705,97.65,97.66,274500000.0
2008-09-26 16:31:00,97.665,97.705,97.655,97.68,260600000.0
2008-09-26 16:32:00,97.69,97.69,97.64,97.64,227000000.0
2008-09-26 16:33:00,97.645,97.655,97.61,97.63,295600000.0
2008-09-26 16:34:00,97.63,97.64,97.58,97.63,326300000.0
2008-09-26 16:35:00,97.63,97.67,97.55,97.67,311900000.0
2008-09-26 16:36:00,97.67,97.695,97.65,97.665,162300000.0
2008-09-26 16:37:00,97.665,97.665,97.62,97.64,181000000.0
2008-09-26 16:38:00,97.64,97.66,97.625,97.655,238900000.0
2008-09-26 16:39:00,97.655,97.715,97.655,97.67,222000000.0
2008-09-26 16:40:00,97.675,97.68,97.615,97.64,234300000.0
2008-09-26 16:41:00,97.645,97.65,97.58,97.59,235500000.0
2008-09-26 16:42:00,97.585,97.62,97.58,97.605,144700000.0
2008-09-26 16:43:00,97.595,97.61,97.53,97.56,263100000.0
2008-09-26 16:44:00,97.56,97.575,97.51,97.535,198100000.0
2008-09-26 16:45:00,97.53,97.55,97.5,97.52,190400000.0
2008-09-26 16:46:00,97.535,97.555,97.515,97.54,166400000.0
2008-09-26 16:47:00,97.545,97.545,97.495,97.495,231800000.0
2008-09-26 16:48:00,97.5,97.505,97.455,97.48,215600000.0
2008-09-26 16:49:00,97.49,97.54,97.485,97.515,165600000.0
2008-09-26 16:50:00,97.515,97.515,97.425,97.48,220500000.0
2008-09-26 16:51:00,97.475,97.48,97.425,97.45,225300000.0
2008-09-26 16:52:00,97.45,97.46,97.42,97.425,202000000.0
2008-09-26 16:53:00,97.425,97.45,97.42,97.45,202800000.0
2008-09-26 16:54:00,97.45,97.49,97.44,97.475,207300000.0
2008-09-26 16:55:00,97.47,97.515,97.465,97.515,300200000.0
2008-09-26 16:56:00,97.515,97.525,97.41,97.415,265300000.0
2008-09-26 16:57:00,97.415,97.445,97.36,97.415,238500000.0
2008-09-26 16:58:00,97.415,97.43,97.37,97.385,235700000.0
2008-09-26 16:59:00,97.39,97.455,97.375,97.455,237800000.0
2008-09-26 17:00:00,97.455,97.47,97.415,97.445,216300000.0
2008-09-26 17:01:00,97.445,97.455,97.385,97.395,191700000.0
2008-09-26 17:02:00,97.395,97.44,97.385,97.425,179200000.0
2008-09-26 17:03:00,97.425,97.475,97.415,97.43,210700000.0
2008-09-26 17:04:00,97.425,97.43,97.395,97.425,116300000.0
2008-09-26 17:05:00,97.43,97.455,97.415,97.45,235200000.0
2008-09-26 17:06:00,97.445,97.45,97.39,97.4,210300000.0
2008-09-26 17:07:00,97.4,97.425,97.365,97.365,308300000.0
2008-09-26 17:08:00,97.375,97.395,97.355,97.365,189100000.0
2008-09-26 17:09:00,97.37,97.39,97.36,97.36,186600000.0
2008-09-26 17:10:00,97.36,97.405,97.34,97.38,299800000.0
2008-09-26 17:11:00,97.38,97.39,97.355,97.385,178200000.0
2008-09-26 17:12:00,97.39,97.4,97.35,97.35,207300000.0
2008-09-26 17:13:00,97.355,97.36,97.29,97.315,183500000.0
2008-09-26 17:14:00,97.315,97.32,97.26,97.285,201400000.0
2008-09-26 17:15:00,97.285,97.355,97.28,97.35,240400000.0
2008-09-26 17:16:00,97.35,97.385,97.35,97.375,250200000.0
2008-09-26 17:17:00,97.37,97.405,97.365,97.37,208400000.0
2008-09-26 17:18:00,97.37,97.37,97.335,97.37,164500000.0
2008-09-26 17:19:00,97.355,97.4,97.325,97.34,255400000.0
2008-09-26 17:20:00,97.335,97.37,97.33,97.335,206500000.0
2008-09-26 17:21:00,97.335,97.355,97.31,97.325,262000000.0
2008-09-26 17:22:00,97.325,97.37,97.325,97.345,162800000.0
2008-09-26 17:23:00,97.345,97.37,97.32,97.365,152100000.0
2008-09-26 17:24:00,97.36,97.405,97.36,97.395,142600000.0
2008-09-26 17:25:00,97.395,97.4,97.375,97.39,102900000.0
2008-09-26 17:26:00,97.385,97.455,97.38,97.43,206600000.0
2008-09-26 17:27:00,97.43,97.49,97.42,97.475,204700000.0
2008-09-26 17:28:00,97.48,97.48,97.45,97.465,158000000.0
2008-09-26 17:29:00,97.465,97.47,97.43,97.43,146700000.0
2008-09-26 17:30:00,97.43,97.455,97.42,97.445,173700000.0
2008-09-26 17:31:00,97.445,97.445,97.415,97.43,111300000.0
2008-09-26 17:32:00,97.43,97.5,97.43,97.45,170600000.0
2008-09-26 17:33:00,97.45,97.49,97.435,97.485,161400000.0
2008-09-26 17:34:00,97.48,97.505,97.45,97.455,234100000.0
2008-09-26 17:35:00,97.45,97.49,97.45,97.48,236400000.0
2008-09-26 17:36:00,97.48,97.49,97.395,97.405,210900000.0
2008-09-26 17:37:00,97.405,97.405,97.375,97.395,210600000.0
2008-09-26 17:38:00,97.4,97.41,97.37,97.375,207400000.0
2008-09-26 17:39:00,97.375,97.42,97.37,97.4,207500000.0
2008-09-26 17:40:00,97.4,97.415,97.38,97.405,149400000.0
2008-09-26 17:41:00,97.405,97.45,97.395,97.445,126200000.0
2008-09-26 17:42:00,97.44,97.445,97.415,97.425,187600000.0
2008-09-26 17:43:00,97.42,97.435,97.405,97.42,166200000.0
2008-09-26 17:44:00,97.42,97.47,97.415,97.45,255800000.0
2008-09-26 17:45:00,97.45,97.455,97.405,97.43,204700000.0
2008-09-26 17:46:00,97.43,97.48,97.425,97.46,154400000.0
2008-09-26 17:47:00,97.46,97.475,97.43,97.43,153700000.0
2008-09-26 17:48:00,97.43,97.455,97.415,97.43,161500000.0
2008-09-26 17:49:00,97.43,97.45,97.41,97.41,124400000.0
2008-09-26 17:50:00,97.415,97.415,97.38,97.4,140100000.0
2008-09-26 17:51:00,97.4,97.43,97.395,97.43,121500000.0
2008-09-26 17:52:00,97.43,97.435,97.4,97.41,90600000.0
2008-09-26 17:53:00,97.405,97.43,97.39,97.395,140000000.0
2008-09-26 17:54:00,97.395,97.42,97.39,97.415,130200000.0
2008-09-26 17:55:00,97.42,97.435,97.41,97.42,201700000.0
2008-09-26 17:56:00,97.425,97.43,97.415,97.415,124100000.0
2008-09-26 17:57:00,97.415,97.445,97.41,97.435,170300000.0
2008-09-26 17:58:00,97.43,97.48,97.43,97.475,229300000.0
2008-09-26 17:59:00,97.475,97.475,97.375,97.375,201500000.0
2008-09-26 18:00:00,97.385,97.4,97.355,97.36,111100000.0
2008-09-26 18:01:00,97.375,97.375,97.36,97.375,131700000.0
2008-09-26 18:02:00,97.375,97.415,97.375,97.4,82200000.0
2008-09-26 18:03:00,97.39,97.39,97.345,97.35,126200000.0
2008-09-26 18:04:00,97.355,97.37,97.305,97.34,336500000.0
2008-09-26 18:05:00,97.34,97.34,97.3,97.315,606500000.0
2008-09-26 18:06:00,97.315,97.355,97.305,97.32,541300000.0
2008-09-26 18:07:00,97.32,97.36,97.32,97.36,564600000.0
2008-09-26 18:08:00,97.365,97.37,97.33,97.35,151700000.0
2008-09-26 18:09:00,97.35,97.4,97.34,97.37,392500002.0
2008-09-26 18:10:00,97.385,97.385,97.33,97.33,482200009.0
2008-09-26 18:11:00,97.33,97.34,97.29,97.34,1205800051.0
2008-09-26 18:12:00,97.34,97.34,97.27,97.295,1383900036.0
2008-09-26 18:13:00,97.295,97.34,97.295,97.34,163100000.0
2008-09-26 18:14:00,97.335,97.415,97.33,97.415,149300000.0
2008-09-26 18:15:00,97.41,97.43,97.39,97.4,211600000.0
2008-09-26 18:16:00,97.405,97.445,97.39,97.4,194600000.0
2008-09-26 18:17:00,97.395,97.42,97.375,97.405,199800000.0
2008-09-26 18:18:00,97.41,97.455,97.405,97.425,164500000.0
2008-09-26 18:19:00,97.425,97.435,97.395,97.41,139100000.0
2008-09-26 18:20:00,97.41,97.45,97.37,97.39,223800000.0
2008-09-26 18:21:00,97.39,97.41,97.37,97.37,132700000.0
2008-09-26 18:22:00,97.37,97.41,97.355,97.41,153600000.0
2008-09-26 18:23:00,97.41,97.43,97.395,97.415,142600000.0
2008-09-26 18:24:00,97.41,97.41,97.37,97.39,570900000.0
2008-09-26 18:25:00,97.39,97.425,97.375,97.395,335500000.0
2008-09-26 18:26:00,97.395,97.4,97.37,97.37,86100000.0
2008-09-26 18:27:00,97.37,97.43,97.37,97.43,141800000.0
2008-09-26 18:28:00,97.43,97.485,97.425,97.45,351900000.0
2008-09-26 18:29:00,97.45,97.45,97.395,97.405,310600000.0
2008-09-26 18:30:00,97.405,97.45,97.395,97.44,279000000.0
2008-09-26 18:31:00,97.44,97.44,97.42,97.44,178800000.0
2008-09-26 18:32:00,97.44,97.445,97.41,97.445,241500000.0
2008-09-26 18:33:00,97.445,97.455,97.44,97.44,283700000.0
2008-09-26 18:34:00,97.44,97.445,97.415,97.435,279000000.0
2008-09-26 18:35:00,97.435,97.445,97.37,97.41,153800000.0
2008-09-26 18:36:00,97.41,97.44,97.41,97.43,144100000.0
2008-09-26 18:37:00,97.43,97.44,97.42,97.43,92000000.0
2008-09-26 18:38:00,97.44,97.45,97.41,97.415,165900000.0
2008-09-26 18:39:00,97.42,97.425,97.4,97.405,663900000.0
2008-09-26 18:40:00,97.41,97.47,97.4,97.47,220400000.0
2008-09-26 18:41:00,97.465,97.53,97.465,97.51,180000000.0
2008-09-26 18:42:00,97.51,97.52,97.49,97.52,1198500000.0
2008-09-26 18:43:00,97.52,97.52,97.47,97.49,1361000014.0
2008-09-26 18:44:00,97.48,97.48,97.46,97.47,995899968.0
2008-09-26 18:45:00,97.46,97.47,97.44,97.45,995899968.0
2008-09-26 18:46:00,97.43,97.47,97.43,97.46,995899968.0
2008-09-26 18:47:00,97.49,97.505,97.47,97.5,995899968.0
2008-09-26 18:48:00,97.51,97.525,97.505,97.515,130600000.0
2008-09-26 18:49:00,97.51,97.53,97.49,97.505,141900000.0
2008-09-26 18:50:00,97.505,97.505,97.465,97.47,158800000.0
2008-09-26 18:51:00,97.47,97.495,97.43,97.47,388100000.0
2008-09-26 18:52:00,97.47,97.485,97.425,97.475,374300000.0
2008-09-26 18:53:00,97.47,97.475,97.45,97.46,132800000.0
2008-09-26 18:54:00,97.46,97.49,97.455,97.48,104600000.0
2008-09-26 18:55:00,97.485,97.51,97.475,97.5,117100000.0
2008-09-26 18:56:00,97.5,97.505,97.48,97.48,95700000.0
2008-09-26 18:57:00,97.485,97.525,97.465,97.52,110000000.0
2008-09-26 18:58:00,97.515,97.515,97.44,97.46,173200000.0
2008-09-26 18:59:00,97.46,97.46,97.375,97.405,594500000.0
2008-09-26 19:00:00,97.395,97.44,97.38,97.38,489300000.0
2008-09-26 19:01:00,97.38,97.41,97.38,97.4,1054100012.0
2008-09-26 19:02:00,97.4,97.44,97.4,97.425,195700000.0
2008-09-26 19:03:00,97.425,97.465,97.425,97.46,125800000.0
2008-09-26 19:04:00,97.455,97.5,97.445,97.47,227900000.0
2008-09-26 19:05:00,97.45,97.45,97.38,97.41,1897500045.0
2008-09-26 19:06:00,97.42,97.44,97.39,97.43,1897500045.0
2008-09-26 19:07:00,97.44,97.44,97.41,97.44,1897500045.0
2008-09-26 19:08:00,97.44,97.455,97.43,97.45,244600001.0
2008-09-26 19:09:00,97.455,97.47,97.435,97.455,77100000.0
2008-09-26 19:10:00,97.455,97.455,97.43,97.44,150900000.0
2008-09-26 19:11:00,97.44,97.475,97.43,97.45,140000000.0
2008-09-26 19:12:00,97.455,97.495,97.45,97.47,164200000.0
2008-09-26 19:13:00,97.475,97.515,97.46,97.51,216600000.0
2008-09-26 19:14:00,97.515,97.515,97.485,97.485,91000000.0
2008-09-26 19:15:00,97.485,97.5,97.435,97.45,107700000.0
2008-09-26 19:16:00,97.445,97.45,97.425,97.44,50000000.0
2008-09-26 19:17:00,97.44,97.47,97.435,97.45,119400000.0
2008-09-26 19:18:00,97.455,97.475,97.45,97.455,104800000.0
2008-09-26 19:19:00,97.455,97.455,97.41,97.45,108400000.0
2008-09-26 19:20:00,97.44,97.44,97.42,97.425,238600000.0
2008-09-26 19:21:00,97.42,97.435,97.42,97.43,121600000.0
2008-09-26 19:22:00,97.435,97.445,97.43,97.445,54700000.0
2008-09-26 19:23:00,97.45,97.455,97.41,97.42,380300000.0
2008-09-26 19:24:00,97.42,97.445,97.42,97.425,141500000.0
2008-09-26 19:25:00,97.425,97.435,97.42,97.43,130300000.0
2008-09-26 19:26:00,97.43,97.45,97.42,97.42,177200000.0
2008-09-26 19:27:00,97.42,97.42,97.37,97.41,413100000.0
2008-09-26 19:28:00,97.42,97.42,97.35,97.35,434599991.0
2008-09-26 19:29:00,97.35,97.35,97.32,97.35,362499994.0
2008-09-26 19:30:00,97.36,97.375,97.35,97.365,362499994.0
2008-09-26 19:31:00,97.365,97.39,97.35,97.38,198500001.0
2008-09-26 19:32:00,97.39,97.4,97.38,97.385,68300000.0
2008-09-26 19:33:00,97.385,97.4,97.375,97.39,76500000.0
2008-09-26 19:34:00,97.39,97.405,97.38,97.395,66300000.0
2008-09-26 19:35:00,97.39,97.425,97.385,97.4,101500000.0
2008-09-26 19:36:00,97.4,97.41,97.38,97.38,74500000.0
2008-09-26 19:37:00,97.385,97.385,97.35,97.355,174100002.0
2008-09-26 19:38:00,97.35,97.365,97.35,97.36,243900001.0
2008-09-26 19:39:00,97.36,97.385,97.355,97.375,152500000.0
2008-09-26 19:40:00,97.375,97.385,97.36,97.365,83600000.0
2008-09-26 19:41:00,97.36,97.4,97.36,97.395,104300000.0
2008-09-26 19:42:00,97.4,97.405,97.37,97.375,142600000.0
2008-09-26 19:43:00,97.38,97.41,97.37,97.41,98600000.0
2008-09-26 19:44:00,97.41,97.41,97.38,97.38,131100000.0
2008-09-26 19:45:00,97.38,97.385,97.36,97.37,457500000.0
2008-09-26 19:46:00,97.37,97.38,97.335,97.38,283500000.0
2008-09-26 19:47:00,97.38,97.38,97.37,97.38,660600000.0
2008-09-26 19:48:00,97.38,97.445,97.37,97.415,263600000.0
2008-09-26 19:49:00,97.405,97.405,97.39,97.39,165400000.0
2008-09-26 19:50:00,97.39,97.4,97.35,97.395,177600000.0
2008-09-26 19:51:00,97.395,97.42,97.395,97.41,87600000.0
2008-09-26 19:52:00,97.41,97.415,97.385,97.39,87200000.0
2008-09-26 19:53:00,97.395,97.405,97.38,97.38,1579799982.0
2008-09-26 19:54:00,97.38,97.395,97.38,97.38,1656400000.0
2008-09-26 19:55:00,97.38,97.39,97.38,97.39,1639299999.0
2008-09-26 19:56:00,97.39,97.41,97.38,97.4,590199991.0
2008-09-26 19:57:00,97.4,97.4,97.375,97.39,46400000.0
2008-09-26 19:58:00,97.385,97.39,97.365,97.38,91400000.0
2008-09-26 19:59:00,97.38,97.385,97.365,97.37,74200000.0
2008-09-26 20:00:00,97.365,97.37,97.36,97.37,25400000.0
2008-09-26 20:01:00,97.37,97.385,97.36,97.37,80900000.0
2008-09-26 20:02:00,97.38,97.405,97.375,97.395,50200000.0
2008-09-26 20:03:00,97.4,97.41,97.37,97.37,145500000.0
2008-09-26 20:04:00,97.38,97.38,97.32,97.37,546699996.0
2008-09-26 20:05:00,97.37,97.43,97.37,97.43,131000000.0
2008-09-26 20:06:00,97.43,97.45,97.415,97.425,121600000.0
2008-09-26 20:07:00,97.425,97.43,97.41,97.415,187300002.0
2008-09-26 20:08:00,97.41,97.42,97.4,97.42,1020200002.0
2008-09-26 20:09:00,97.42,97.43,97.41,97.415,669800000.0
2008-09-26 20:10:00,97.41,97.44,97.41,97.43,140900000.0
2008-09-26 20:11:00,97.43,97.43,97.41,97.41,1252300011.0
2008-09-26 20:12:00,97.415,97.43,97.41,97.41,643900005.0
2008-09-26 20:13:00,97.41,97.41,97.41,97.41,501900003.0
2008-09-26 20:14:00,97.41,97.42,97.39,97.41,1919100000.0
2008-09-26 20:15:00,97.41,97.43,97.375,97.41,1808400003.0
2008-09-26 20:16:00,97.41,97.43,97.41,97.43,206800001.0
2008-09-26 20:17:00,97.43,97.43,97.41,97.42,188100002.0
2008-09-26 20:18:00,97.415,97.44,97.415,97.43,84800000.0
2008-09-26 20:19:00,97.425,97.445,97.425,97.43,58100000.0
2008-09-26 20:20:00,97.43,97.435,97.41,97.43,218300001.0
2008-09-26 20:21:00,97.425,97.49,97.42,97.47,137000000.0
2008-09-26 20:22:00,97.465,97.475,97.46,97.465,106900000.0
2008-09-26 20:23:00,97.465,97.48,97.455,97.48,43200000.0
2008-09-26 20:24:00,97.48,97.485,97.47,97.475,60800000.0
2008-09-26 20:25:00,97.475,97.495,97.46,97.475,107900000.0
2008-09-26 20:26:00,97.48,97.49,97.435,97.44,168100000.0
2008-09-26 20:27:00,97.44,97.47,97.44,97.47,205300000.0
2008-09-26 20:28:00,97.465,97.49,97.465,97.48,57200000.0
2008-09-26 20:29:00,97.48,97.5,97.45,97.45,149700000.0
2008-09-26 20:30:00,97.455,97.47,97.455,97.455,81800000.0
2008-09-26 20:31:00,97.46,97.5,97.46,97.48,64300000.0
2008-09-26 20:32:00,97.47,97.475,97.46,97.46,36400000.0
2008-09-26 20:33:00,97.455,97.48,97.435,97.435,87400000.0
2008-09-26 20:34:00,97.445,97.48,97.435,97.455,73500000.0
2008-09-26 20:35:00,97.45,97.495,97.45,97.47,56000000.0
2008-09-26 20:36:00,97.485,97.495,97.44,97.44,430600008.0
2008-09-26 20:37:00,97.44,97.465,97.44,97.45,243300000.0
2008-09-26 20:38:00,97.455,97.46,97.44,97.45,101699999.0
2008-09-26 20:39:00,97.45,97.495,97.45,97.47,145400000.0
2008-09-26 20:40:00,97.465,97.47,97.39,97.39,120700000.0
2008-09-26 20:41:00,97.39,97.415,97.39,97.41,203600000.0
2008-09-26 20:42:00,97.415,97.445,97.415,97.435,46200000.0
2008-09-26 20:43:00,97.44,97.455,97.435,97.455,31900000.0
2008-09-26 20:44:00,97.455,97.455,97.41,97.44,206700000.0
2008-09-26 20:45:00,97.44,97.49,97.44,97.465,159300000.0
2008-09-26 20:46:00,97.465,97.465,97.395,97.395,100100000.0
2008-09-26 20:47:00,97.4,97.42,97.395,97.415,73700000.0
2008-09-26 20:48:00,97.42,97.42,97.41,97.42,57700000.0
2008-09-26 20:49:00,97.425,97.45,97.415,97.415,74600000.0
2008-09-26 20:50:00,97.41,97.415,97.41,97.41,88400000.0
2008-09-26 20:51:00,97.41,97.43,97.41,97.415,103700000.0
2008-09-26 20:52:00,97.415,97.415,97.41,97.41,116000000.0
2008-09-26 20:53:00,97.41,97.415,97.37,97.41,283500000.0
2008-09-26 20:54:00,97.41,97.41,97.365,97.375,199100000.0
2008-09-26 20:55:00,97.375,97.395,97.355,97.36,80700000.0
2008-09-26 20:56:00,97.355,97.37,97.355,97.37,42400000.0
2008-09-26 20:57:00,97.385,97.395,97.355,97.355,53200000.0
2008-09-26 20:58:00,97.355,97.37,97.355,97.355,61700000.0
2008-09-26 20:59:00,97.35,97.38,97.34,97.37,98700000.0
2008-09-26 21:00:00,97.365,97.4,97.36,97.395,70500000.0
2008-09-26 21:01:00,97.4,97.41,97.395,97.41,85200000.0
2008-09-26 21:02:00,97.41,97.41,97.39,97.395,57800000.0
2008-09-26 21:03:00,97.4,97.405,97.385,97.39,57700000.0
2008-09-26 21:04:00,97.395,97.4,97.375,97.4,74500000.0
2008-09-26 21:05:00,97.4,97.43,97.39,97.39,123400000.0
2008-09-26 21:06:00,97.39,97.41,97.39,97.39,224400000.0
2008-09-26 21:07:00,97.39,97.425,97.39,97.425,245600000.0
2008-09-26 21:08:00,97.42,97.42,97.395,97.4,92900000.0
2008-09-26 21:09:00,97.405,97.415,97.4,97.41,45600000.0
2008-09-26 21:10:00,97.41,97.415,97.41,97.41,36700000.0
2008-09-26 21:11:00,97.41,97.42,97.405,97.42,28800000.0
2008-09-26 21:12:00,97.425,97.435,97.42,97.43,51000000.0
2008-09-26 21:13:00,97.43,97.445,97.405,97.42,89800000.0
2008-09-26 21:14:00,97.42,97.45,97.42,97.42,40500000.0
2008-09-26 21:15:00,97.425,97.43,97.395,97.395,65100000.0
2008-09-26 21:16:00,97.4,97.41,97.395,97.41,45900000.0
2008-09-26 21:17:00,97.4,97.415,97.395,97.395,40000000.0
2008-09-26 21:18:00,97.4,97.42,97.395,97.41,42100000.0
2008-09-26 21:19:00,97.405,97.42,97.4,97.41,32700000.0
2008-09-26 21:20:00,97.405,97.405,97.35,97.355,1010900001.0
2008-09-26 21:21:00,97.355,97.39,97.33,97.355,1178000000.0
2008-09-26 21:22:00,97.355,97.38,97.355,97.38,118900000.0
2008-09-26 21:23:00,97.38,97.44,97.365,97.43,231300000.0
2008-09-26 21:24:00,97.435,97.435,97.42,97.435,90000000.0
2008-09-26 21:25:00,97.44,97.44,97.41,97.425,112900000.0
2008-09-26 21:26:00,97.395,97.425,97.38,97.405,94200000.0
2008-09-26 21:27:00,97.41,97.425,97.39,97.405,96200000.0
2008-09-26 21:28:00,97.41,97.425,97.395,97.405,74200000.0
2008-09-26 21:29:00,97.4,97.415,97.38,97.385,84200000.0
2008-09-26 21:30:00,97.38,97.395,97.335,97.365,173400000.0
2008-09-26 21:31:00,97.36,97.365,97.31,97.35,413400000.0
2008-09-26 21:32:00,97.35,97.35,97.31,97.315,376900000.0
2008-09-26 21:33:00,97.33,97.35,97.275,97.305,238500000.0
2008-09-26 21:34:00,97.305,97.345,97.305,97.33,113300000.0
2008-09-26 21:35:00,97.335,97.36,97.32,97.35,60900000.0
2008-09-26 21:36:00,97.345,97.37,97.335,97.345,114800000.0
2008-09-26 21:37:00,97.345,97.37,97.33,97.355,80900000.0
2008-09-26 21:38:00,97.355,97.36,97.335,97.355,88500000.0
2008-09-26 21:39:00,97.355,97.36,97.335,97.335,65100000.0
2008-09-26 21:40:00,97.345,97.345,97.33,97.33,383600000.0
2008-09-26 21:41:00,97.335,97.35,97.32,97.32,403900000.0
2008-09-26 21:42:00,97.32,97.34,97.28,97.33,570000000.0
2008-09-26 21:43:00,97.33,97.375,97.33,97.36,269200000.0
2008-09-26 21:44:00,97.36,97.38,97.36,97.37,67500000.0
2008-09-26 21:45:00,97.375,97.39,97.35,97.35,168000000.0
2008-09-26 21:46:00,97.355,97.375,97.35,97.37,121000000.0
2008-09-26 21:47:00,97.365,97.365,97.35,97.36,184200000.0
2008-09-26 21:48:00,97.355,97.375,97.35,97.35,99400000.0
2008-09-26 21:49:00,97.35,97.35,97.35,97.35,61500000.0
2008-09-26 21:50:00,97.35,97.35,97.35,97.35,300000000.0
2008-09-26 21:51:00,97.35,97.35,97.35,97.35,277800000.0
2008-09-26 21:52:00,97.35,97.355,97.34,97.355,345600000.0
2008-09-26 21:53:00,97.355,97.37,97.35,97.35,160700000.0
2008-09-26 21:54:00,97.35,97.37,97.35,97.36,79100000.0
2008-09-26 21:55:00,97.37,97.37,97.34,97.34,156700000.0
2008-09-26 21:56:00,97.35,97.35,97.285,97.35,312500000.0
2008-09-26 21:57:00,97.35,97.36,97.3,97.35,380200000.0
2008-09-26 21:58:00,97.35,97.355,97.35,97.35,177700000.0
2008-09-26 21:59:00,97.35,97.35,97.35,97.35,102000000.0
2008-09-26 22:00:00,97.35,97.36,97.35,97.35,139000000.0
2008-09-26 22:01:00,97.35,97.365,97.35,97.36,122700000.0
2008-09-26 22:02:00,97.36,97.36,97.34,97.34,63000000.0
2008-09-26 22:03:00,97.35,97.365,97.34,97.35,226200000.0
2008-09-26 22:04:00,97.35,97.35,97.35,97.35,163200000.0
2008-09-26 22:05:00,97.35,97.37,97.35,97.35,195800000.0
2008-09-26 22:06:00,97.355,97.36,97.35,97.35,138200000.0
2008-09-26 22:07:00,97.35,97.35,97.35,97.35,149600000.0
2008-09-26 22:08:00,97.35,97.35,97.35,97.35,129600000.0
2008-09-26 22:09:00,97.35,97.355,97.35,97.355,70000000.0
2008-09-26 22:10:00,97.355,97.36,97.35,97.35,228500000.0
2008-09-26 22:11:00,97.35,97.35,97.35,97.35,36000000.0
2008-09-26 22:12:00,97.35,97.36,97.35,97.35,231200000.0
2008-09-26 22:13:00,97.355,97.355,97.35,97.35,171700000.0
2008-09-26 22:14:00,97.35,97.35,97.34,97.35,61200000.0
2008-09-26 22:15:00,97.35,97.35,97.35,97.35,36000000.0
2008-09-26 22:16:00,97.35,97.35,97.35,97.35,139800000.0
2008-09-26 22:17:00,97.35,97.35,97.35,97.35,50400000.0
2008-09-26 22:18:00,97.35,97.36,97.35,97.355,74800000.0
2008-09-26 22:19:00,97.36,97.36,97.35,97.35,55400000.0
2008-09-26 22:20:00,97.355,97.365,97.355,97.36,11500000.0
2008-09-26 22:21:00,97.36,97.365,97.36,97.365,31500000.0
2008-09-26 22:22:00,97.365,97.385,97.365,97.375,11400000.0
2008-09-26 22:23:00,97.38,97.395,97.38,97.395,14000000.0
2008-09-26 22:24:00,97.415,97.425,97.39,97.405,41400000.0
2008-09-26 22:25:00,97.41,97.44,97.405,97.425,75200000.0
2008-09-26 22:26:00,97.435,97.435,97.415,97.415,57000000.0
2008-09-26 22:27:00,97.415,97.435,97.415,97.43,18000000.0
2008-09-26 22:28:00,97.435,97.45,97.43,97.435,12000000.0
2008-09-26 22:29:00,97.44,97.445,97.42,97.42,26200000.0
2008-09-26 22:30:00,97.415,97.43,97.41,97.41,159700000.0
2008-09-26 22:31:00,97.41,97.435,97.41,97.43,135000000.0
2008-09-26 22:32:00,97.44,97.44,97.41,97.425,99000000.0
2008-09-26 22:33:00,97.43,97.48,97.425,97.465,61800000.0
2008-09-26 22:34:00,97.465,97.465,97.435,97.46,34000000.0
2008-09-26 22:35:00,97.46,97.465,97.43,97.435,41000000.0
2008-09-26 22:36:00,97.435,97.48,97.43,97.47,45000000.0
2008-09-26 22:37:00,97.475,97.485,97.43,97.48,31500000.0
2008-09-26 22:38:00,97.475,97.5,97.465,97.465,37100000.0
2008-09-26 22:39:00,97.47,97.485,97.46,97.485,98000000.0
2008-09-26 22:40:00,97.485,97.485,97.465,97.47,20400000.0
2008-09-26 22:41:00,97.465,97.49,97.465,97.48,13000000.0
2008-09-26 22:42:00,97.48,97.485,97.405,97.455,300200006.0
2008-09-26 22:43:00,97.455,97.455,97.155,97.45,174199999.0
2008-09-26 22:44:00,97.44,97.44,97.36,97.4,58200000.0
2008-09-26 22:45:00,97.395,97.41,97.18,97.385,205300002.0
2008-09-26 22:46:00,97.37,97.385,97.35,97.38,41500000.0
2008-09-26 22:47:00,97.38,97.395,97.35,97.35,78700000.0
2008-09-26 22:48:00,97.35,97.37,97.345,97.36,91500000.0
2008-09-26 22:49:00,97.36,97.375,97.295,97.37,319300004.0
2008-09-26 22:50:00,97.375,97.395,97.335,97.39,71300000.0
2008-09-26 22:51:00,97.39,97.39,97.31,97.37,300400004.0
2008-09-26 22:52:00,97.365,97.37,97.345,97.365,36000000.0
2008-09-26 22:53:00,97.355,97.37,97.32,97.345,75900002.0
2008-09-26 22:54:00,97.34,97.34,97.33,97.34,93500002.0
2008-09-26 22:55:00,97.335,97.355,97.32,97.33,459600004.0
2008-09-26 22:56:00,97.33,97.34,97.33,97.335,510900005.0
2008-09-26 22:57:00,97.33,97.345,97.33,97.345,94799999.0
2008-09-26 22:58:00,97.34,97.345,97.25,97.255,270300000.0
2008-09-26 22:59:00,97.25,97.27,97.19,97.2,554700002.0
2008-09-28 23:00:00,96.972,97.015,96.939,96.981,39900000.0
2008-09-28 23:01:00,96.953,96.976,96.93,96.946,81900000.0
2008-09-28 23:02:00,96.956,96.96,96.921,96.94,44100000.0
2008-09-28 23:03:00,96.958,96.962,96.944,96.951,25200000.0
2008-09-28 23:04:00,96.948,96.957,96.932,96.95,33500000.0
2008-09-28 23:05:00,96.94,96.943,96.937,96.937,45100000.0
2008-09-28 23:06:00,96.928,96.935,96.897,96.935,23100000.0
2008-09-28 23:07:00,96.958,96.958,96.934,96.94,12600000.0
2008-09-28 23:08:00,96.943,96.965,96.93,96.965,37800000.0
2008-09-28 23:09:00,96.938,97.004,96.933,96.959,74600000.0
2008-09-28 23:10:00,96.946,96.949,96.903,96.92,35700000.0
2008-09-28 23:11:00,96.92,96.94,96.9,96.91,314600008.0
2008-09-28 23:12:00,96.92,96.95,96.92,96.94,314700006.0
2008-09-28 23:13:00,96.94,96.96,96.92,96.95,209700006.0
2008-09-28 23:14:00,96.96,97.02,96.91,97.02,554300007.0
2008-09-28 23:15:00,97.036,97.043,96.987,96.988,43000000.0
2008-09-28 23:16:00,97.024,97.037,97.0,97.016,60900000.0
2008-09-28 23:17:00,97.034,97.034,97.006,97.006,44100000.0
2008-09-28 23:18:00,97.03,97.04,97.0,97.0,610000007.0
2008-09-28 23:19:00,97.0,97.02,97.0,97.02,456200010.0
2008-09-28 23:20:00,97.03,97.03,97.02,97.02,603300004.0
2008-09-28 23:21:00,97.03,97.04,97.02,97.03,294200000.0
2008-09-28 23:22:00,97.03,97.04,97.01,97.03,1146300029.0
2008-09-28 23:23:00,97.03,97.03,97.01,97.03,538700015.0
2008-09-28 23:24:00,97.03,97.055,97.01,97.055,493400008.0
2008-09-28 23:25:00,97.035,97.035,96.995,97.019,28300000.0
2008-09-28 23:26:00,97.017,97.06,96.999,97.034,28300000.0
2008-09-28 23:27:00,97.022,97.034,96.995,97.0,14700000.0
2008-09-28 23:28:00,97.03,97.047,97.02,97.02,50400000.0
2008-09-28 23:29:00,97.021,97.064,97.003,97.003,93900000.0
2008-09-28 23:30:00,97.022,97.028,96.99,97.008,39800000.0
2008-09-28 23:31:00,97.005,97.033,96.993,97.031,44300000.0
2008-09-28 23:32:00,97.06,97.092,97.013,97.058,23100000.0
2008-09-28 23:33:00,97.051,97.116,97.016,97.022,39900000.0
2008-09-28 23:34:00,97.011,97.036,97.001,97.024,31500000.0
2008-09-28 23:35:00,97.022,97.038,96.992,97.038,38800000.0
2008-09-28 23:36:00,97.012,97.029,96.998,97.029,91300000.0
2008-09-28 23:37:00,97.008,97.037,97.008,97.017,45000000.0
2008-09-28 23:38:00,97.054,97.074,97.024,97.068,59000000.0
2008-09-28 23:39:00,97.07,97.07,97.05,97.06,717600018.0
2008-09-28 23:40:00,97.06,97.06,97.02,97.04,1280600033.0
2008-09-28 23:41:00,97.04,97.04,97.03,97.03,787600017.0
2008-09-28 23:42:00,97.03,97.03,97.03,97.03,323900005.0
2008-09-28 23:43:00,97.02,97.05,97.02,97.04,770900017.0
2008-09-28 23:44:00,97.04,97.06,97.03,97.06,305600009.0
2008-09-28 23:45:00,97.05,97.05,97.04,97.05,305300005.0
2008-09-28 23:46:00,97.05,97.06,97.05,97.06,259500001.0
2008-09-28 23:47:00,97.06,97.07,97.05,97.06,603600009.0
2008-09-28 23:48:00,97.06,97.12,97.06,97.09,519700010.0
2008-09-28 23:49:00,97.08,97.09,97.04,97.05,1234600018.0
2008-09-28 23:50:00,97.05,97.06,97.03,97.06,1230200026.0
2008-09-28 23:51:00,97.06,97.06,97.02,97.02,253400000.0
2008-09-28 23:52:00,97.02,97.03,97.02,97.02,36000000.0
2008-09-28 23:53:00,97.03,97.04,97.0,97.02,224300000.0
2008-09-28 23:54:00,97.02,97.04,97.02,97.03,21600000.0
2008-09-28 23:55:00,97.03,97.03,96.99,97.03,84600000.0
2008-09-28 23:56:00,97.04,97.04,97.01,97.01,55200000.0
2008-09-28 23:57:00,97.02,97.02,96.99,97.0,317400002.0
2008-09-28 23:58:00,96.99,97.0,96.98,97.0,57400000.0
2008-09-28 23:59:00,96.99,97.0,96.98,96.99,219800001.0
2008-09-29 00:00:00,96.99,97.04,96.965,97.03,98200001.0
2008-09-29 00:01:00,97.02,97.065,97.01,97.04,34000000.0
2008-09-29 00:02:00,97.03,97.065,97.02,97.045,18500000.0
2008-09-29 00:03:00,97.05,97.065,97.04,97.04,18000000.0
2008-09-29 00:04:00,97.04,97.07,97.04,97.06,14000000.0
2008-09-29 00:05:00,97.07,97.145,97.05,97.085,571800002.0
2008-09-29 00:06:00,97.085,97.2,97.085,97.165,125700002.0
2008-09-29 00:07:00,97.165,97.17,97.13,97.14,128100002.0
2008-09-29 00:08:00,97.14,97.175,97.135,97.16,1879100020.0
2008-09-29 00:09:00,97.16,97.16,97.13,97.15,1248700020.0
2008-09-29 00:10:00,97.15,97.18,97.14,97.17,1970200014.0
2008-09-29 00:11:00,97.17,97.18,97.16,97.18,1628899995.0
2008-09-29 00:12:00,97.17,97.18,97.16,97.17,1357900003.0
2008-09-29 00:13:00,97.17,97.2,97.16,97.2,1296900003.0
2008-09-29 00:14:00,97.2,97.275,97.19,97.21,1243000002.0
2008-09-29 00:15:00,97.21,97.3,97.19,97.245,526700001.0
2008-09-29 00:16:00,97.26,97.26,97.22,97.245,16000000.0
2008-09-29 00:17:00,97.23,97.265,97.22,97.245,369900008.0
2008-09-29 00:18:00,97.25,97.31,97.25,97.275,151200000.0
2008-09-29 00:19:00,97.24,97.3,97.18,97.195,959700001.0
2008-09-29 00:20:00,97.19,97.2,97.18,97.19,697700003.0
2008-09-29 00:21:00,97.19,97.285,97.17,97.18,1609200010.0
2008-09-29 00:22:00,97.18,97.335,97.18,97.315,568299999.0
2008-09-29 00:23:00,97.33,97.355,97.23,97.235,173600000.0
2008-09-29 00:24:00,97.245,97.295,97.245,97.295,193700000.0
2008-09-29 00:25:00,97.295,97.32,97.29,97.305,179099996.0
2008-09-29 00:26:00,97.315,97.415,97.3,97.375,164399999.0
2008-09-29 00:27:00,97.375,97.375,97.36,97.37,15000000.0
2008-09-29 00:28:00,97.36,97.395,97.35,97.395,34500000.0
2008-09-29 00:29:00,97.385,97.385,97.285,97.355,326800000.0
2008-09-29 00:30:00,97.345,97.355,97.34,97.355,22000000.0
2008-09-29 00:31:00,97.355,97.36,97.34,97.355,11000000.0
2008-09-29 00:32:00,97.355,97.355,97.345,97.35,5000000.0
2008-09-29 00:33:00,97.345,97.405,97.29,97.3,1208200004.0
2008-09-29 00:34:00,97.31,97.33,97.275,97.29,1454600002.0
2008-09-29 00:35:00,97.28,97.29,97.25,97.285,760599997.0
2008-09-29 00:36:00,97.29,97.365,97.29,97.305,26000000.0
2008-09-29 00:37:00,97.31,97.35,97.295,97.345,35500000.0
2008-09-29 00:38:00,97.34,97.34,97.295,97.305,50000000.0
2008-09-29 00:39:00,97.305,97.305,97.25,97.28,54600000.0
2008-09-29 00:40:00,97.28,97.305,97.2,97.28,138100000.0
2008-09-29 00:41:00,97.275,97.275,97.19,97.265,182600000.0
2008-09-29 00:42:00,97.27,97.275,97.25,97.275,26000000.0
2008-09-29 00:43:00,97.265,97.29,97.24,97.275,66200000.0
2008-09-29 00:44:00,97.28,97.28,97.17,97.2,439900000.0
2008-09-29 00:45:00,97.19,97.265,97.18,97.195,392199999.0
2008-09-29 00:46:00,97.215,97.26,97.19,97.255,268399997.0
2008-09-29 00:47:00,97.255,97.275,97.23,97.235,46000000.0
2008-09-29 00:48:00,97.235,97.305,97.2,97.2,61000000.0
2008-09-29 00:49:00,97.205,97.25,97.185,97.25,19000000.0
2008-09-29 00:50:00,97.25,97.26,97.2,97.245,96200001.0
2008-09-29 00:51:00,97.24,97.26,97.24,97.24,16500000.0
2008-09-29 00:52:00,97.235,97.265,97.235,97.255,59000000.0
2008-09-29 00:53:00,97.255,97.255,97.235,97.24,31000000.0
2008-09-29 00:54:00,97.24,97.26,97.24,97.245,63400000.0
2008-09-29 00:55:00,97.245,97.275,97.24,97.275,29500000.0
2008-09-29 00:56:00,97.275,97.33,97.19,97.195,269100000.0
2008-09-29 00:57:00,97.205,97.24,97.205,97.23,441999995.0
2008-09-29 00:58:00,97.225,97.225,97.21,97.21,248099999.0
2008-09-29 00:59:00,97.21,97.24,97.21,97.24,67399999.0
2008-09-29 01:00:00,97.22,97.325,97.21,97.24,430500000.0
2008-09-29 01:01:00,97.24,97.29,97.225,97.23,1072200000.0
2008-09-29 01:02:00,97.23,97.265,97.22,97.245,403500010.0
2008-09-29 01:03:00,97.24,97.25,97.225,97.225,52000000.0
2008-09-29 01:04:00,97.215,97.22,97.14,97.18,400499991.0
2008-09-29 01:05:00,97.18,97.205,97.085,97.115,888399992.0
2008-09-29 01:06:00,97.12,97.225,97.115,97.19,486499997.0
2008-09-29 01:07:00,97.21,97.23,97.175,97.19,169099999.0
2008-09-29 01:08:00,97.19,97.19,97.19,97.19,183399999.0
2008-09-29 01:09:00,97.19,97.245,97.19,97.235,214700000.0
2008-09-29 01:10:00,97.23,97.265,97.225,97.25,60000000.0
2008-09-29 01:11:00,97.25,97.27,97.235,97.255,17000000.0
2008-09-29 01:12:00,97.27,97.295,97.25,97.26,264899998.0
2008-09-29 01:13:00,97.27,97.3,97.25,97.285,381699996.0
2008-09-29 01:14:00,97.28,97.29,97.275,97.285,8000000.0
2008-09-29 01:15:00,97.28,97.285,97.28,97.28,6000000.0
2008-09-29 01:16:00,97.28,97.305,97.28,97.295,7000000.0
2008-09-29 01:17:00,97.29,97.29,97.29,97.29,1000000.0
2008-09-29 01:18:00,97.285,97.315,97.215,97.22,236399999.0
2008-09-29 01:19:00,97.235,97.32,97.235,97.295,56000000.0
2008-09-29 01:20:00,97.3,97.33,97.235,97.31,90200000.0
2008-09-29 01:21:00,97.315,97.34,97.31,97.34,13000000.0
2008-09-29 01:22:00,97.345,97.345,97.25,97.26,145500000.0
2008-09-29 01:23:00,97.26,97.32,97.26,97.305,61100000.0
2008-09-29 01:24:00,97.305,97.305,97.305,97.305,2000000.0
2008-09-29 01:25:00,97.295,97.295,97.24,97.255,747099990.0
2008-09-29 01:26:00,97.25,97.255,97.21,97.215,74000000.0
2008-09-29 01:27:00,97.21,97.225,97.15,97.185,1530399993.0
2008-09-29 01:28:00,97.2,97.255,97.17,97.225,847199990.0
2008-09-29 01:29:00,97.23,97.255,97.23,97.25,13000000.0
2008-09-29 01:30:00,97.255,97.27,97.21,97.25,230800001.0
2008-09-29 01:31:00,97.255,97.255,97.235,97.235,19000000.0
2008-09-29 01:32:00,97.24,97.29,97.215,97.215,31000000.0
2008-09-29 01:33:00,97.215,97.255,97.185,97.21,561699996.0
2008-09-29 01:34:00,97.21,97.235,97.2,97.22,684100003.0
2008-09-29 01:35:00,97.225,97.265,97.22,97.265,309000000.0
2008-09-29 01:36:00,97.23,97.265,97.2,97.26,486800001.0
2008-09-29 01:37:00,97.255,97.255,97.25,97.25,4000000.0
2008-09-29 01:38:00,97.245,97.245,97.21,97.22,492599994.0
2008-09-29 01:39:00,97.22,97.25,97.22,97.25,488299994.0
2008-09-29 01:40:00,97.255,97.26,97.245,97.26,10000000.0
2008-09-29 01:41:00,97.255,97.255,97.245,97.255,7000000.0
2008-09-29 01:42:00,97.255,97.255,97.21,97.235,17600000.0
2008-09-29 01:43:00,97.235,97.235,97.18,97.19,34000000.0
2008-09-29 01:44:00,97.205,97.21,97.19,97.19,19000000.0
2008-09-29 01:45:00,97.19,97.215,97.19,97.215,21000000.0
2008-09-29 01:46:00,97.215,97.245,97.21,97.23,34400000.0
2008-09-29 01:47:00,97.23,97.23,97.2,97.21,28500000.0
2008-09-29 01:48:00,97.22,97.23,97.215,97.215,20000000.0
2008-09-29 01:49:00,97.215,97.22,97.21,97.21,12000000.0
2008-09-29 01:50:00,97.22,97.26,97.215,97.25,73400000.0
2008-09-29 01:51:00,97.255,97.26,97.23,97.255,35600000.0
2008-09-29 01:52:00,97.265,97.275,97.25,97.26,25800000.0
2008-09-29 01:53:00,97.26,97.275,97.26,97.27,27600000.0
2008-09-29 01:54:00,97.275,97.3,97.275,97.28,28200000.0
2008-09-29 01:55:00,97.28,97.285,97.265,97.285,12000000.0
2008-09-29 01:56:00,97.295,97.305,97.28,97.28,43000000.0
2008-09-29 01:57:00,97.275,97.3,97.21,97.28,134500000.0
2008-09-29 01:58:00,97.28,97.29,97.275,97.28,19000000.0
2008-09-29 01:59:00,97.28,97.285,97.27,97.275,15000000.0
2008-09-29 02:00:00,97.275,97.31,97.25,97.31,29000000.0
2008-09-29 02:01:00,97.28,97.305,97.275,97.295,34000000.0
2008-09-29 02:02:00,97.3,97.31,97.27,97.285,29000000.0
2008-09-29 02:03:00,97.285,97.29,97.255,97.27,38000000.0
2008-09-29 02:04:00,97.28,97.295,97.265,97.285,41000000.0
2008-09-29 02:05:00,97.28,97.315,97.265,97.265,28000000.0
2008-09-29 02:06:00,97.265,97.27,97.24,97.245,16500000.0
2008-09-29 02:07:00,97.24,97.265,97.175,97.2,57200000.0
2008-09-29 02:08:00,97.19,97.19,97.15,97.16,158300001.0
2008-09-29 02:09:00,97.16,97.18,97.16,97.165,8000000.0
2008-09-29 02:10:00,97.16,97.195,97.16,97.165,25000000.0
2008-09-29 02:11:00,97.16,97.245,97.16,97.245,154400001.0
2008-09-29 02:12:00,97.245,97.28,97.21,97.225,173099999.0
2008-09-29 02:13:00,97.22,97.29,97.215,97.28,86200000.0
2008-09-29 02:14:00,97.285,97.305,97.19,97.225,270000001.0
2008-09-29 02:15:00,97.22,97.23,97.21,97.22,21400000.0
2008-09-29 02:16:00,97.215,97.225,97.205,97.215,27000000.0
2008-09-29 02:17:00,97.225,97.245,97.22,97.24,41200000.0
2008-09-29 02:18:00,97.23,97.23,97.205,97.215,49000000.0
2008-09-29 02:19:00,97.22,97.255,97.215,97.25,42000000.0
2008-09-29 02:20:00,97.26,97.28,97.235,97.27,29800000.0
2008-09-29 02:21:00,97.265,97.285,97.235,97.26,17400000.0
2008-09-29 02:22:00,97.265,97.31,97.255,97.265,62000000.0
2008-09-29 02:23:00,97.275,97.38,97.25,97.285,83700000.0
2008-09-29 02:24:00,97.29,97.29,97.22,97.24,42100000.0
2008-09-29 02:25:00,97.245,97.245,97.2,97.22,26000000.0
2008-09-29 02:26:00,97.225,97.225,97.215,97.225,30400000.0
2008-09-29 02:27:00,97.225,97.24,97.215,97.225,71600000.0
2008-09-29 02:28:00,97.23,97.23,97.185,97.2,81100000.0
2008-09-29 02:29:00,97.195,97.215,97.19,97.195,47500000.0
2008-09-29 02:30:00,97.195,97.24,97.19,97.215,77300000.0
2008-09-29 02:31:00,97.215,97.22,97.19,97.21,32700000.0
2008-09-29 02:32:00,97.21,97.22,97.2,97.22,25100000.0
2008-09-29 02:33:00,97.215,97.23,97.205,97.215,22100000.0
2008-09-29 02:34:00,97.205,97.23,97.205,97.225,28000000.0
2008-09-29 02:35:00,97.225,97.245,97.17,97.235,92200000.0
2008-09-29 02:36:00,97.24,97.245,97.225,97.23,41100000.0
2008-09-29 02:37:00,97.235,97.245,97.225,97.245,38300000.0
2008-09-29 02:38:00,97.24,97.265,97.23,97.255,117300000.0
2008-09-29 02:39:00,97.26,97.26,97.225,97.23,37000000.0
2008-09-29 02:40:00,97.23,97.29,97.215,97.27,56800000.0
2008-09-29 02:41:00,97.275,97.275,97.245,97.27,60800000.0
2008-09-29 02:42:00,97.265,97.275,97.245,97.25,88300000.0
2008-09-29 02:43:00,97.25,97.265,97.225,97.25,60000000.0
2008-09-29 02:44:00,97.255,97.255,97.235,97.25,51800000.0
2008-09-29 02:45:00,97.255,97.295,97.25,97.285,107500000.0
2008-09-29 02:46:00,97.29,97.295,97.275,97.28,82800000.0
2008-09-29 02:47:00,97.275,97.295,97.265,97.275,54700000.0
2008-09-29 02:48:00,97.275,97.275,97.265,97.275,45900000.0
2008-09-29 02:49:00,97.275,97.29,97.26,97.265,87900000.0
2008-09-29 02:50:00,97.265,97.33,97.265,97.295,75200000.0
2008-09-29 02:51:00,97.295,97.295,97.265,97.265,90900000.0
2008-09-29 02:52:00,97.27,97.29,97.265,97.275,67300000.0
2008-09-29 02:53:00,97.285,97.295,97.27,97.275,92500000.0
2008-09-29 02:54:00,97.28,97.305,97.28,97.3,71700000.0
2008-09-29 02:55:00,97.305,97.365,97.285,97.305,189800000.0
2008-09-29 02:56:00,97.305,97.345,97.275,97.285,136200000.0
2008-09-29 02:57:00,97.28,97.3,97.21,97.215,135800000.0
2008-09-29 02:58:00,97.22,97.245,97.205,97.215,142600000.0
2008-09-29 02:59:00,97.215,97.225,97.18,97.205,135200000.0
2008-09-29 03:00:00,97.225,97.27,97.225,97.255,111800000.0
2008-09-29 03:01:00,97.245,97.27,97.22,97.255,103400000.0
2008-09-29 03:02:00,97.255,97.275,97.225,97.225,77800000.0
2008-09-29 03:03:00,97.235,97.255,97.21,97.21,91400000.0
2008-09-29 03:04:00,97.22,97.255,97.215,97.255,68300000.0
2008-09-29 03:05:00,97.255,97.305,97.24,97.26,102500000.0
2008-09-29 03:06:00,97.265,97.27,97.245,97.25,45100000.0
2008-09-29 03:07:00,97.25,97.285,97.24,97.27,55400000.0
2008-09-29 03:08:00,97.27,97.275,97.26,97.27,98800000.0
2008-09-29 03:09:00,97.27,97.28,97.27,97.275,14000000.0
2008-09-29 03:10:00,97.27,97.27,97.26,97.26,81900000.0
2008-09-29 03:11:00,97.26,97.275,97.26,97.275,64900000.0
2008-09-29 03:12:00,97.275,97.29,97.27,97.285,39400000.0
2008-09-29 03:13:00,97.285,97.33,97.28,97.325,84700000.0
2008-09-29 03:14:00,97.33,97.34,97.31,97.33,46000000.0
2008-09-29 03:15:00,97.32,97.35,97.315,97.32,63000000.0
2008-09-29 03:16:00,97.32,97.375,97.315,97.355,109600000.0
2008-09-29 03:17:00,97.355,97.4,97.345,97.38,88400000.0
2008-09-29 03:18:00,97.38,97.405,97.38,97.4,81800000.0
2008-09-29 03:19:00,97.4,97.4,97.375,97.385,56200000.0
2008-09-29 03:20:00,97.385,97.385,97.315,97.325,66600000.0
2008-09-29 03:21:00,97.325,97.34,97.31,97.335,54800000.0
2008-09-29 03:22:00,97.335,97.35,97.3,97.32,48800000.0
2008-09-29 03:23:00,97.315,97.32,97.285,97.29,60600000.0
2008-09-29 03:24:00,97.29,97.315,97.28,97.305,77200000.0
2008-09-29 03:25:00,97.305,97.315,97.295,97.305,66600000.0
2008-09-29 03:26:00,97.305,97.325,97.28,97.29,81600000.0
2008-09-29 03:27:00,97.29,97.29,97.225,97.23,604900002.0
2008-09-29 03:28:00,97.235,97.29,97.23,97.245,149500000.0
2008-09-29 03:29:00,97.24,97.265,97.22,97.245,57000000.0
2008-09-29 03:30:00,97.23,97.25,97.21,97.245,57700000.0
2008-09-29 03:31:00,97.25,97.28,97.25,97.28,65000000.0
2008-09-29 03:32:00,97.28,97.315,97.27,97.315,54600000.0
2008-09-29 03:33:00,97.315,97.315,97.25,97.31,46000000.0
2008-09-29 03:34:00,97.305,97.305,97.3,97.3,10500000.0
2008-09-29 03:35:00,97.3,97.32,97.3,97.315,30000000.0
2008-09-29 03:36:00,97.31,97.31,97.265,97.265,42000000.0
2008-09-29 03:37:00,97.265,97.285,97.255,97.28,54700000.0
2008-09-29 03:38:00,97.285,97.325,97.285,97.305,36700000.0
2008-09-29 03:39:00,97.315,97.315,97.285,97.295,45500000.0
2008-09-29 03:40:00,97.295,97.33,97.29,97.315,45200000.0
2008-09-29 03:41:00,97.325,97.34,97.29,97.31,49500000.0
2008-09-29 03:42:00,97.31,97.31,97.29,97.29,38900000.0
2008-09-29 03:43:00,97.29,97.295,97.285,97.295,13400000.0
2008-09-29 03:44:00,97.295,97.305,97.29,97.305,51000000.0
2008-09-29 03:45:00,97.305,97.31,97.295,97.31,41900000.0
2008-09-29 03:46:00,97.305,97.32,97.295,97.315,55200000.0
2008-09-29 03:47:00,97.315,97.325,97.3,97.305,40600000.0
2008-09-29 03:48:00,97.315,97.325,97.275,97.295,57400000.0
2008-09-29 03:49:00,97.29,97.29,97.265,97.265,56400000.0
2008-09-29 03:50:00,97.265,97.27,97.23,97.25,78400000.0
2008-09-29 03:51:00,97.245,97.275,97.24,97.265,97500000.0
2008-09-29 03:52:00,97.27,97.27,97.25,97.265,41100000.0
2008-09-29 03:53:00,97.265,97.285,97.265,97.265,30200000.0
2008-09-29 03:54:00,97.26,97.28,97.245,97.275,65100000.0
2008-09-29 03:55:00,97.27,97.27,97.235,97.245,32500000.0
2008-09-29 03:56:00,97.255,97.285,97.245,97.255,104300000.0
2008-09-29 03:57:00,97.26,97.28,97.26,97.28,33000000.0
2008-09-29 03:58:00,97.28,97.3,97.275,97.275,67500000.0
2008-09-29 03:59:00,97.28,97.305,97.275,97.3,97600000.0
2008-09-29 04:00:00,97.3,97.3,97.255,97.275,71800000.0
2008-09-29 04:01:00,97.28,97.285,97.255,97.255,35300000.0
2008-09-29 04:02:00,97.255,97.255,97.22,97.23,25500000.0
2008-09-29 04:03:00,97.215,97.24,97.205,97.205,49200000.0
2008-09-29 04:04:00,97.215,97.215,97.2,97.21,58200000.0
2008-09-29 04:05:00,97.215,97.23,97.205,97.215,75500000.0
2008-09-29 04:06:00,97.215,97.25,97.205,97.22,97600000.0
2008-09-29 04:07:00,97.215,97.24,97.19,97.2,92400000.0
2008-09-29 04:08:00,97.2,97.215,97.195,97.195,64800000.0
2008-09-29 04:09:00,97.2,97.23,97.19,97.225,53300000.0
2008-09-29 04:10:00,97.225,97.25,97.22,97.25,51800000.0
2008-09-29 04:11:00,97.25,97.255,97.23,97.24,32200000.0
2008-09-29 04:12:00,97.235,97.235,97.23,97.23,12000000.0
2008-09-29 04:13:00,97.225,97.235,97.22,97.22,28500000.0
2008-09-29 04:14:00,97.22,97.23,97.215,97.215,25400000.0
2008-09-29 04:15:00,97.22,97.22,97.19,97.205,68800000.0
2008-09-29 04:16:00,97.205,97.205,97.18,97.185,67400000.0
2008-09-29 04:17:00,97.185,97.19,97.165,97.185,61400000.0
2008-09-29 04:18:00,97.185,97.205,97.185,97.19,33000000.0
2008-09-29 04:19:00,97.2,97.235,97.19,97.215,52900000.0
2008-09-29 04:20:00,97.215,97.225,97.2,97.21,67800000.0
2008-09-29 04:21:00,97.205,97.205,97.17,97.18,108000000.0
2008-09-29 04:22:00,97.185,97.22,97.185,97.195,88500000.0
2008-09-29 04:23:00,97.195,97.195,97.145,97.145,618500000.0
2008-09-29 04:24:00,97.155,97.18,97.13,97.18,380000000.0
2008-09-29 04:25:00,97.145,97.18,97.14,97.14,87000000.0
2008-09-29 04:26:00,97.145,97.145,97.105,97.105,30000000.0
2008-09-29 04:27:00,97.11,97.16,97.08,97.145,96400000.0
2008-09-29 04:28:00,97.145,97.17,97.14,97.16,44500000.0
2008-09-29 04:29:00,97.155,97.155,97.1,97.145,78400000.0
2008-09-29 04:30:00,97.15,97.17,97.105,97.115,67100000.0
2008-09-29 04:31:00,97.12,97.155,97.11,97.155,41700000.0
2008-09-29 04:32:00,97.155,97.165,97.155,97.16,25900000.0
2008-09-29 04:33:00,97.16,97.16,97.13,97.145,51400000.0
2008-09-29 04:34:00,97.145,97.155,97.145,97.155,41000000.0
2008-09-29 04:35:00,97.16,97.165,97.145,97.16,39000000.0
2008-09-29 04:36:00,97.155,97.155,97.13,97.145,24500000.0
2008-09-29 04:37:00,97.145,97.155,97.13,97.135,37600000.0
2008-09-29 04:38:00,97.14,97.165,97.14,97.165,52800000.0
2008-09-29 04:39:00,97.165,97.18,97.16,97.18,22700000.0
2008-09-29 04:40:00,97.18,97.19,97.18,97.19,30600000.0
2008-09-29 04:41:00,97.19,97.19,97.19,97.19,5200000.0
2008-09-29 04:42:00,97.19,97.21,97.19,97.205,40400000.0
2008-09-29 04:43:00,97.215,97.22,97.2,97.2,80600000.0
2008-09-29 04:44:00,97.2,97.2,97.19,97.19,46800000.0
2008-09-29 04:45:00,97.195,97.2,97.19,97.19,34100000.0
2008-09-29 04:46:00,97.19,97.19,97.135,97.14,70700000.0
2008-09-29 04:47:00,97.14,97.16,97.13,97.155,84900000.0
2008-09-29 04:48:00,97.155,97.175,97.14,97.16,62100000.0
2008-09-29 04:49:00,97.16,97.17,97.155,97.155,32100000.0
2008-09-29 04:50:00,97.16,97.165,97.15,97.155,33500000.0
2008-09-29 04:51:00,97.155,97.19,97.15,97.185,50100000.0
2008-09-29 04:52:00,97.185,97.19,97.16,97.165,72100000.0
2008-09-29 04:53:00,97.16,97.18,97.16,97.17,87900000.0
2008-09-29 04:54:00,97.175,97.175,97.155,97.165,29100000.0
2008-09-29 04:55:00,97.17,97.18,97.165,97.17,61600000.0
2008-09-29 04:56:00,97.17,97.17,97.15,97.15,68900000.0
2008-09-29 04:57:00,97.155,97.165,97.15,97.155,32900000.0
2008-09-29 04:58:00,97.145,97.155,97.145,97.155,8000000.0
2008-09-29 04:59:00,97.16,97.165,97.145,97.145,36300000.0
2008-09-29 05:00:00,97.15,97.155,97.125,97.13,47500000.0
2008-09-29 05:01:00,97.135,97.155,97.13,97.155,55400000.0
2008-09-29 05:02:00,97.15,97.15,97.15,97.15,1000000.0
2008-09-29 05:03:00,97.145,97.155,97.12,97.12,28400000.0
2008-09-29 05:04:00,97.125,97.135,97.125,97.135,27000000.0
2008-09-29 05:05:00,97.14,97.145,97.125,97.135,47800000.0
2008-09-29 05:06:00,97.14,97.145,97.135,97.135,33300000.0
2008-09-29 05:07:00,97.145,97.15,97.135,97.145,26600000.0
2008-09-29 05:08:00,97.14,97.14,97.12,97.13,31700000.0
2008-09-29 05:09:00,97.135,97.15,97.135,97.135,22600000.0
2008-09-29 05:10:00,97.14,97.145,97.14,97.14,4000000.0
2008-09-29 05:11:00,97.14,97.16,97.13,97.16,32100000.0
2008-09-29 05:12:00,97.16,97.175,97.15,97.16,65600000.0
2008-09-29 05:13:00,97.16,97.18,97.16,97.18,35400000.0
2008-09-29 05:14:00,97.18,97.18,97.16,97.175,45800000.0
2008-09-29 05:15:00,97.185,97.19,97.175,97.175,11200000.0
2008-09-29 05:16:00,97.175,97.18,97.17,97.175,17600000.0
2008-09-29 05:17:00,97.155,97.174,97.155,97.168,25600000.0
2008-09-29 05:18:00,97.175,97.175,97.175,97.175,2000000.0
2008-09-29 05:19:00,97.17,97.175,97.165,97.165,8700000.0
2008-09-29 05:20:00,97.165,97.175,97.165,97.165,23100000.0
2008-09-29 05:21:00,97.17,97.18,97.165,97.18,15200000.0
2008-09-29 05:22:00,97.18,97.195,97.175,97.195,38600000.0
2008-09-29 05:23:00,97.185,97.22,97.175,97.22,118600000.0
2008-09-29 05:24:00,97.215,97.235,97.2,97.23,103100000.0
2008-09-29 05:25:00,97.235,97.32,97.225,97.305,368699998.0
2008-09-29 05:26:00,97.305,97.305,97.205,97.21,912300014.0
2008-09-29 05:27:00,97.215,97.225,97.21,97.21,23900000.0
2008-09-29 05:28:00,97.21,97.26,97.21,97.26,72200000.0
2008-09-29 05:29:00,97.26,97.26,97.25,97.26,24700000.0
2008-09-29 05:30:00,97.255,97.26,97.22,97.225,37900000.0
2008-09-29 05:31:00,97.225,97.235,97.225,97.235,9900000.0
2008-09-29 05:32:00,97.235,97.235,97.23,97.235,16000000.0
2008-09-29 05:33:00,97.23,97.255,97.23,97.255,7000000.0
2008-09-29 05:34:00,97.255,97.255,97.25,97.25,2000000.0
2008-09-29 05:35:00,97.24,97.28,97.24,97.28,31100000.0
2008-09-29 05:36:00,97.28,97.28,97.255,97.255,12000000.0
2008-09-29 05:37:00,97.255,97.255,97.245,97.255,19000000.0
2008-09-29 05:38:00,97.255,97.27,97.25,97.26,27400000.0
2008-09-29 05:39:00,97.265,97.28,97.265,97.28,22500000.0
2008-09-29 05:40:00,97.275,97.285,97.255,97.26,49700000.0
2008-09-29 05:41:00,97.27,97.27,97.205,97.205,70000000.0
2008-09-29 05:42:00,97.205,97.21,97.195,97.205,28500000.0
2008-09-29 05:43:00,97.205,97.215,97.2,97.215,23400000.0
2008-09-29 05:44:00,97.215,97.215,97.215,97.215,9800000.0
2008-09-29 05:45:00,97.21,97.22,97.195,97.205,39700000.0
2008-09-29 05:46:00,97.205,97.205,97.185,97.185,34700000.0
2008-09-29 05:47:00,97.19,97.195,97.165,97.165,19900000.0
2008-09-29 05:48:00,97.155,97.205,97.155,97.18,66100000.0
2008-09-29 05:49:00,97.175,97.19,97.17,97.17,29700000.0
2008-09-29 05:50:00,97.175,97.2,97.16,97.17,48500000.0
2008-09-29 05:51:00,97.175,97.18,97.155,97.165,48300000.0
2008-09-29 05:52:00,97.165,97.18,97.16,97.18,37200000.0
2008-09-29 05:53:00,97.18,97.18,97.165,97.165,5500000.0
2008-09-29 05:54:00,97.155,97.16,97.135,97.155,53700000.0
2008-09-29 05:55:00,97.15,97.16,97.135,97.15,57700000.0
2008-09-29 05:56:00,97.15,97.15,97.12,97.125,41900000.0
2008-09-29 05:57:00,97.13,97.135,97.115,97.135,49000000.0
2008-09-29 05:58:00,97.13,97.145,97.13,97.145,42500000.0
2008-09-29 05:59:00,97.14,97.145,97.135,97.135,18200000.0
2008-09-29 06:00:00,97.13,97.13,97.1,97.11,60900000.0
2008-09-29 06:01:00,97.115,97.115,97.09,97.095,32800000.0
2008-09-29 06:02:00,97.1,97.105,97.075,97.105,85100000.0
2008-09-29 06:03:00,97.105,97.115,97.1,97.11,32000000.0
2008-09-29 06:04:00,97.105,97.105,97.1,97.105,23200000.0
2008-09-29 06:05:00,97.105,97.125,97.095,97.095,49300000.0
2008-09-29 06:06:00,97.105,97.11,97.09,97.1,29400000.0
2008-09-29 06:07:00,97.1,97.105,97.085,97.1,36100000.0
2008-09-29 06:08:00,97.1,97.1,97.075,97.08,56900000.0
2008-09-29 06:09:00,97.08,97.11,97.08,97.11,45800000.0
2008-09-29 06:10:00,97.11,97.115,97.1,97.11,30500000.0
2008-09-29 06:11:00,97.1,97.11,97.09,97.11,49700000.0
2008-09-29 06:12:00,97.105,97.115,97.105,97.11,8000000.0
2008-09-29 06:13:00,97.105,97.11,97.09,97.1,36000000.0
2008-09-29 06:14:00,97.1,97.1,97.08,97.08,22200000.0
2008-09-29 06:15:00,97.075,97.105,97.065,97.105,67300000.0
2008-09-29 06:16:00,97.1,97.11,97.055,97.055,75900000.0
2008-09-29 06:17:00,97.055,97.08,97.035,97.055,57600000.0
2008-09-29 06:18:00,97.045,97.07,97.035,97.04,56000000.0
2008-09-29 06:19:00,97.045,97.06,97.04,97.05,32500000.0
2008-09-29 06:20:00,97.05,97.055,97.04,97.055,37600000.0
2008-09-29 06:21:00,97.06,97.115,97.055,97.11,40000000.0
2008-09-29 06:22:00,97.11,97.125,97.105,97.115,80400000.0
2008-09-29 06:23:00,97.115,97.13,97.11,97.125,36500000.0
2008-09-29 06:24:00,97.12,97.13,97.105,97.13,40000000.0
2008-09-29 06:25:00,97.13,97.13,97.095,97.105,71900000.0
2008-09-29 06:26:00,97.105,97.13,97.105,97.13,40600000.0
2008-09-29 06:27:00,97.12,97.125,97.105,97.11,48800000.0
2008-09-29 06:28:00,97.11,97.125,97.105,97.11,59200000.0
2008-09-29 06:29:00,97.115,97.125,97.105,97.105,47200000.0
2008-09-29 06:30:00,97.11,97.115,97.035,97.035,101000000.0
2008-09-29 06:31:00,97.035,97.045,97.025,97.03,72600000.0
2008-09-29 06:32:00,97.035,97.04,97.015,97.025,35500000.0
2008-09-29 06:33:00,97.03,97.04,97.015,97.04,32000000.0
2008-09-29 06:34:00,97.04,97.04,97.0,97.025,115100000.0
2008-09-29 06:35:00,97.03,97.045,97.025,97.035,66200000.0
2008-09-29 06:36:00,97.035,97.04,97.015,97.03,56200000.0
2008-09-29 06:37:00,97.03,97.045,97.025,97.04,61400000.0
2008-09-29 06:38:00,97.04,97.06,97.035,97.06,58200000.0
2008-09-29 06:39:00,97.06,97.065,97.035,97.05,63400000.0
2008-09-29 06:40:00,97.05,97.055,97.03,97.05,79900000.0
2008-09-29 06:41:00,97.05,97.055,97.01,97.015,82400000.0
2008-09-29 06:42:00,97.015,97.015,97.01,97.01,88500000.0
2008-09-29 06:43:00,97.015,97.02,97.01,97.015,112100000.0
2008-09-29 06:44:00,97.015,97.035,97.015,97.03,33900000.0
2008-09-29 06:45:00,97.03,97.035,97.02,97.035,45600000.0
2008-09-29 06:46:00,97.035,97.06,97.035,97.06,58200000.0
2008-09-29 06:47:00,97.06,97.075,97.06,97.06,53200000.0
2008-09-29 06:48:00,97.06,97.075,97.06,97.06,27000000.0
2008-09-29 06:49:00,97.06,97.075,97.06,97.06,53300000.0
2008-09-29 06:50:00,97.055,97.055,97.045,97.055,31600000.0
2008-09-29 06:51:00,97.05,97.055,97.045,97.055,11100000.0
2008-09-29 06:52:00,97.05,97.095,97.05,97.09,24300000.0
2008-09-29 06:53:00,97.095,97.125,97.065,97.125,47100000.0
2008-09-29 06:54:00,97.12,97.125,97.11,97.11,38400000.0
2008-09-29 06:55:00,97.115,97.115,97.11,97.11,33000000.0
2008-09-29 06:56:00,97.115,97.12,97.085,97.095,86300000.0
2008-09-29 06:57:00,97.095,97.105,97.09,97.095,75700000.0
2008-09-29 06:58:00,97.09,97.105,97.09,97.105,65700000.0
2008-09-29 06:59:00,97.105,97.105,97.09,97.095,36100000.0
2008-09-29 07:00:00,97.1,97.11,97.075,97.08,53000000.0
2008-09-29 07:01:00,97.075,97.085,97.02,97.025,59000000.0
2008-09-29 07:02:00,97.025,97.03,97.015,97.015,29300000.0
2008-09-29 07:03:00,97.015,97.015,96.99,97.0,71100000.0
2008-09-29 07:04:00,96.995,96.995,96.965,96.975,68600000.0
2008-09-29 07:05:00,96.975,96.98,96.96,96.97,31400000.0
2008-09-29 07:06:00,96.965,96.985,96.94,96.95,52600000.0
2008-09-29 07:07:00,96.945,96.95,96.885,96.885,161600000.0
2008-09-29 07:08:00,96.895,96.9,96.85,96.855,174500000.0
2008-09-29 07:09:00,96.855,96.875,96.835,96.855,108300000.0
2008-09-29 07:10:00,96.85,96.87,96.845,96.855,65600000.0
2008-09-29 07:11:00,96.845,96.88,96.83,96.87,120100000.0
2008-09-29 07:12:00,96.875,96.895,96.835,96.89,140800000.0
2008-09-29 07:13:00,96.89,96.89,96.87,96.885,63800000.0
2008-09-29 07:14:00,96.89,96.905,96.88,96.9,62800000.0
2008-09-29 07:15:00,96.9,96.9,96.885,96.89,52300000.0
2008-09-29 07:16:00,96.89,96.895,96.88,96.88,24000000.0
2008-09-29 07:17:00,96.88,96.89,96.88,96.885,13200000.0
2008-09-29 07:18:00,96.885,96.885,96.845,96.86,57100000.0
2008-09-29 07:19:00,96.86,96.895,96.83,96.895,103500000.0
2008-09-29 07:20:00,96.895,96.925,96.89,96.92,410199994.0
2008-09-29 07:21:00,96.92,96.945,96.88,96.89,90100000.0
2008-09-29 07:22:00,96.895,96.9,96.88,96.89,50600000.0
2008-09-29 07:23:00,96.885,96.91,96.885,96.91,41600000.0
2008-09-29 07:24:00,96.905,96.95,96.9,96.92,96400000.0
2008-09-29 07:25:00,96.91,96.92,96.89,96.9,66700000.0
2008-09-29 07:26:00,96.905,96.915,96.885,96.895,61700000.0
2008-09-29 07:27:00,96.895,96.915,96.885,96.915,73200000.0
2008-09-29 07:28:00,96.915,96.93,96.89,96.91,84200000.0
2008-09-29 07:29:00,96.91,96.915,96.885,96.895,70400000.0
2008-09-29 07:30:00,96.89,96.895,96.825,96.825,103700000.0
2008-09-29 07:31:00,96.825,96.835,96.815,96.825,54800000.0
2008-09-29 07:32:00,96.825,96.88,96.825,96.875,44700000.0
2008-09-29 07:33:00,96.875,96.89,96.86,96.86,68100000.0
2008-09-29 07:34:00,96.865,96.885,96.855,96.88,44800000.0
2008-09-29 07:35:00,96.88,96.885,96.835,96.855,95600000.0
2008-09-29 07:36:00,96.86,96.865,96.835,96.835,72500000.0
2008-09-29 07:37:00,96.84,96.905,96.84,96.905,54200000.0
2008-09-29 07:38:00,96.9,96.925,96.87,96.925,83800000.0
2008-09-29 07:39:00,96.925,96.925,96.865,96.865,76900000.0
2008-09-29 07:40:00,96.86,96.89,96.835,96.875,107900000.0
2008-09-29 07:41:00,96.88,96.885,96.865,96.875,82000000.0
2008-09-29 07:42:00,96.875,96.89,96.87,96.88,95700000.0
2008-09-29 07:43:00,96.88,96.95,96.875,96.93,127700000.0
2008-09-29 07:44:00,96.93,96.945,96.9,96.905,63100000.0
2008-09-29 07:45:00,96.91,96.915,96.89,96.91,85500000.0
2008-09-29 07:46:00,96.905,96.94,96.805,96.805,132300000.0
2008-09-29 07:47:00,96.815,96.95,96.815,96.86,138300000.0
2008-09-29 07:48:00,96.865,96.88,96.83,96.85,98000000.0
2008-09-29 07:49:00,96.845,96.85,96.815,96.82,33700000.0
2008-09-29 07:50:00,96.82,96.835,96.82,96.835,34400000.0
2008-09-29 07:51:00,96.825,96.825,96.79,96.81,86700000.0
2008-09-29 07:52:00,96.81,96.815,96.785,96.815,48800000.0
2008-09-29 07:53:00,96.8,96.81,96.785,96.81,54900000.0
2008-09-29 07:54:00,96.81,96.84,96.8,96.84,114700000.0
2008-09-29 07:55:00,96.845,96.875,96.84,96.875,63300000.0
2008-09-29 07:56:00,96.89,96.905,96.875,96.895,105000000.0
2008-09-29 07:57:00,96.895,96.975,96.89,96.94,84900000.0
2008-09-29 07:58:00,96.94,96.98,96.93,96.96,86200000.0
2008-09-29 07:59:00,96.955,96.955,96.93,96.94,94000000.0
2008-09-29 08:00:00,96.94,96.95,96.92,96.92,59400000.0
2008-09-29 08:01:00,96.925,96.94,96.92,96.935,85800000.0
2008-09-29 08:02:00,96.935,96.95,96.925,96.94,160500000.0
2008-09-29 08:03:00,96.94,96.95,96.92,96.92,79400000.0
2008-09-29 08:04:00,96.93,96.945,96.915,96.92,65000000.0
2008-09-29 08:05:00,96.92,96.925,96.845,96.885,95700000.0
2008-09-29 08:06:00,96.885,96.91,96.885,96.89,76000000.0
2008-09-29 08:07:00,96.9,96.91,96.885,96.885,72500000.0
2008-09-29 08:08:00,96.885,96.91,96.875,96.885,70200000.0
2008-09-29 08:09:00,96.885,96.895,96.855,96.87,53100000.0
2008-09-29 08:10:00,96.87,96.895,96.865,96.895,60000000.0
2008-09-29 08:11:00,96.895,96.9,96.885,96.885,52000000.0
2008-09-29 08:12:00,96.89,96.89,96.81,96.825,104000000.0
2008-09-29 08:13:00,96.825,96.86,96.82,96.855,104700000.0
2008-09-29 08:14:00,96.855,96.86,96.84,96.86,61700000.0
2008-09-29 08:15:00,96.86,96.86,96.805,96.815,102100000.0
2008-09-29 08:16:00,96.815,96.835,96.805,96.815,61000000.0
2008-09-29 08:17:00,96.815,96.83,96.8,96.83,72800000.0
2008-09-29 08:18:00,96.825,96.825,96.785,96.785,91700000.0
2008-09-29 08:19:00,96.78,96.785,96.755,96.775,102000000.0
2008-09-29 08:20:00,96.775,96.785,96.755,96.76,105500000.0
2008-09-29 08:21:00,96.765,96.775,96.75,96.76,99200000.0
2008-09-29 08:22:00,96.76,96.82,96.755,96.815,148400000.0
2008-09-29 08:23:00,96.81,96.845,96.785,96.785,154200000.0
2008-09-29 08:24:00,96.785,96.805,96.76,96.8,147900000.0
2008-09-29 08:25:00,96.805,96.81,96.77,96.795,143300000.0
2008-09-29 08:26:00,96.795,96.805,96.755,96.76,156700000.0
2008-09-29 08:27:00,96.76,96.775,96.74,96.76,178000000.0
2008-09-29 08:28:00,96.755,96.765,96.73,96.745,156100000.0
2008-09-29 08:29:00,96.745,96.78,96.745,96.78,174000000.0
2008-09-29 08:30:00,96.78,96.795,96.76,96.77,112300000.0
2008-09-29 08:31:00,96.77,96.77,96.74,96.74,328600000.0
2008-09-29 08:32:00,96.725,96.73,96.69,96.695,61300000.0
2008-09-29 08:33:00,96.695,96.7,96.615,96.64,116100000.0
2008-09-29 08:34:00,96.645,96.65,96.61,96.62,172500000.0
2008-09-29 08:35:00,96.62,96.62,96.6,96.6,182300000.0
2008-09-29 08:36:00,96.6,96.605,96.545,96.595,196900000.0
2008-09-29 08:37:00,96.595,96.6,96.48,96.485,236500000.0
2008-09-29 08:38:00,96.49,96.495,96.45,96.455,170700000.0
2008-09-29 08:39:00,96.46,96.46,96.335,96.44,214000000.0
2008-09-29 08:40:00,96.445,96.535,96.425,96.535,185400000.0
2008-09-29 08:41:00,96.535,96.605,96.525,96.595,161100000.0
2008-09-29 08:42:00,96.595,96.6,96.555,96.58,156600000.0
2008-09-29 08:43:00,96.57,96.605,96.56,96.565,172800000.0
2008-09-29 08:44:00,96.57,96.59,96.555,96.58,151400000.0
2008-09-29 08:45:00,96.58,96.59,96.535,96.545,141600000.0
2008-09-29 08:46:00,96.545,96.57,96.54,96.545,168000000.0
2008-09-29 08:47:00,96.545,96.56,96.51,96.515,164400000.0
2008-09-29 08:48:00,96.52,96.52,96.475,96.48,120600000.0
2008-09-29 08:49:00,96.48,96.495,96.46,96.485,176500000.0
2008-09-29 08:50:00,96.48,96.5,96.425,96.475,160500000.0
2008-09-29 08:51:00,96.47,96.56,96.46,96.525,198100000.0
2008-09-29 08:52:00,96.525,96.545,96.505,96.535,127400000.0
2008-09-29 08:53:00,96.53,96.55,96.505,96.55,172300000.0
2008-09-29 08:54:00,96.55,96.55,96.485,96.5,172600000.0
2008-09-29 08:55:00,96.505,96.515,96.475,96.515,144800000.0
2008-09-29 08:56:00,96.515,96.575,96.515,96.57,180400000.0
2008-09-29 08:57:00,96.57,96.605,96.545,96.6,143600000.0
2008-09-29 08:58:00,96.595,96.6,96.555,96.555,109600000.0
2008-09-29 08:59:00,96.56,96.585,96.525,96.525,106700000.0
2008-09-29 09:00:00,96.525,96.54,96.505,96.525,189500003.0
2008-09-29 09:01:00,96.52,96.54,96.505,96.52,96500000.0
2008-09-29 09:02:00,96.515,96.535,96.51,96.525,77300000.0
2008-09-29 09:03:00,96.52,96.53,96.51,96.52,99700000.0
2008-09-29 09:04:00,96.515,96.57,96.51,96.56,111500000.0
2008-09-29 09:05:00,96.555,96.56,96.535,96.545,54300000.0
2008-09-29 09:06:00,96.545,96.545,96.515,96.525,77100000.0
2008-09-29 09:07:00,96.52,96.55,96.51,96.535,66500000.0
2008-09-29 09:08:00,96.535,96.54,96.505,96.52,91800000.0
2008-09-29 09:09:00,96.525,96.53,96.485,96.5,90400000.0
2008-09-29 09:10:00,96.505,96.525,96.475,96.52,120500000.0
2008-09-29 09:11:00,96.515,96.565,96.505,96.52,110400000.0
2008-09-29 09:12:00,96.52,96.525,96.455,96.46,139800000.0
2008-09-29 09:13:00,96.455,96.48,96.415,96.42,147700000.0
2008-09-29 09:14:00,96.42,96.42,96.36,96.36,273900000.0
2008-09-29 09:15:00,96.36,96.365,96.295,96.3,250600000.0
2008-09-29 09:16:00,96.3,96.315,96.28,96.3,190800000.0
2008-09-29 09:17:00,96.295,96.31,96.14,96.155,229800000.0
2008-09-29 09:18:00,96.16,96.17,96.11,96.155,224000000.0
2008-09-29 09:19:00,96.15,96.22,96.14,96.215,205800000.0
2008-09-29 09:20:00,96.22,96.235,96.21,96.23,174200000.0
2008-09-29 09:21:00,96.23,96.25,96.225,96.24,198500000.0
2008-09-29 09:22:00,96.24,96.265,96.23,96.24,214400000.0
2008-09-29 09:23:00,96.245,96.245,96.135,96.15,221400000.0
2008-09-29 09:24:00,96.155,96.165,96.08,96.095,279100000.0
2008-09-29 09:25:00,96.095,96.125,96.08,96.1,275300000.0
2008-09-29 09:26:00,96.11,96.12,96.01,96.055,253800000.0
2008-09-29 09:27:00,96.055,96.08,96.01,96.065,232100000.0
2008-09-29 09:28:00,96.065,96.14,96.06,96.135,258100000.0
2008-09-29 09:29:00,96.13,96.165,96.115,96.135,211800000.0
2008-09-29 09:30:00,96.135,96.2,96.13,96.185,283500000.0
2008-09-29 09:31:00,96.185,96.32,96.185,96.31,257400000.0
2008-09-29 09:32:00,96.315,96.32,96.28,96.285,207600000.0
2008-09-29 09:33:00,96.285,96.355,96.28,96.315,227600000.0
2008-09-29 09:34:00,96.31,96.325,96.275,96.295,132700000.0
2008-09-29 09:35:00,96.28,96.315,96.28,96.285,162400000.0
2008-09-29 09:36:00,96.285,96.285,96.175,96.175,249100000.0
2008-09-29 09:37:00,96.18,96.21,96.18,96.2,216700000.0
2008-09-29 09:38:00,96.195,96.22,96.18,96.195,177000000.0
2008-09-29 09:39:00,96.195,96.195,96.155,96.19,147400000.0
2008-09-29 09:40:00,96.185,96.22,96.16,96.21,192900000.0
2008-09-29 09:41:00,96.21,96.27,96.2,96.26,274100000.0
2008-09-29 09:42:00,96.265,96.265,96.175,96.185,256800000.0
2008-09-29 09:43:00,96.185,96.215,96.12,96.12,232200000.0
2008-09-29 09:44:00,96.115,96.14,95.985,96.015,268900000.0
2008-09-29 09:45:00,96.02,96.045,95.97,95.985,236300000.0
2008-09-29 09:46:00,95.99,95.99,95.92,95.92,213400000.0
2008-09-29 09:47:00,95.925,95.935,95.89,95.89,201000000.0
2008-09-29 09:48:00,95.895,95.95,95.89,95.95,213400000.0
2008-09-29 09:49:00,95.945,95.955,95.89,95.94,274000000.0
2008-09-29 09:50:00,95.94,95.97,95.89,95.89,282700000.0
2008-09-29 09:51:00,95.885,95.945,95.885,95.915,205400000.0
2008-09-29 09:52:00,95.915,95.955,95.91,95.95,218500000.0
2008-09-29 09:53:00,95.95,95.985,95.915,95.98,153300000.0
2008-09-29 09:54:00,95.975,95.975,95.93,95.965,176300000.0
2008-09-29 09:55:00,95.965,96.02,95.945,96.005,207700000.0
2008-09-29 09:56:00,96.01,96.075,96.005,96.065,222400000.0
2008-09-29 09:57:00,96.065,96.07,96.025,96.03,181100000.0
2008-09-29 09:58:00,96.025,96.03,96.01,96.025,152600000.0
2008-09-29 09:59:00,96.035,96.045,95.995,96.045,178000000.0
2008-09-29 10:00:00,96.035,96.06,95.99,96.005,141500000.0
2008-09-29 10:01:00,96.005,96.04,95.985,96.0,190300000.0
2008-09-29 10:02:00,96.0,96.035,95.985,96.015,208800000.0
2008-09-29 10:03:00,96.01,96.025,95.995,96.01,178100000.0
2008-09-29 10:04:00,96.005,96.01,95.95,95.96,173500000.0
2008-09-29 10:05:00,95.96,95.995,95.95,95.99,168800000.0
2008-09-29 10:06:00,95.995,96.075,95.99,96.06,226000000.0
2008-09-29 10:07:00,96.07,96.085,96.045,96.06,236900000.0
2008-09-29 10:08:00,96.055,96.095,96.04,96.06,208800000.0
2008-09-29 10:09:00,96.055,96.065,96.04,96.04,171700000.0
2008-09-29 10:10:00,96.04,96.065,96.04,96.055,166500000.0
2008-09-29 10:11:00,96.055,96.12,96.05,96.11,164300000.0
2008-09-29 10:12:00,96.11,96.145,96.1,96.125,214100000.0
2008-09-29 10:13:00,96.12,96.12,96.09,96.095,98500000.0
2008-09-29 10:14:00,96.095,96.13,96.09,96.095,132700000.0
2008-09-29 10:15:00,96.1,96.1,96.035,96.045,205500000.0
2008-09-29 10:16:00,96.045,96.07,96.015,96.025,215500000.0
2008-09-29 10:17:00,96.03,96.055,96.025,96.045,139800000.0
2008-09-29 10:18:00,96.05,96.125,96.05,96.11,165000000.0
2008-09-29 10:19:00,96.11,96.12,96.095,96.115,90200000.0
2008-09-29 10:20:00,96.12,96.13,96.105,96.13,129900000.0
2008-09-29 10:21:00,96.13,96.17,96.06,96.065,158700000.0
2008-09-29 10:22:00,96.07,96.075,96.03,96.05,168600000.0
2008-09-29 10:23:00,96.065,96.1,96.055,96.1,145500000.0
2008-09-29 10:24:00,96.095,96.115,96.08,96.105,89100000.0
2008-09-29 10:25:00,96.11,96.135,96.105,96.125,143900000.0
2008-09-29 10:26:00,96.125,96.125,96.08,96.08,114000000.0
2008-09-29 10:27:00,96.08,96.095,96.06,96.065,119500000.0
2008-09-29 10:28:00,96.065,96.065,96.02,96.04,143500000.0
2008-09-29 10:29:00,96.035,96.055,96.03,96.04,60100000.0
2008-09-29 10:30:00,96.04,96.05,96.02,96.02,136500000.0
2008-09-29 10:31:00,96.02,96.045,96.005,96.035,134800000.0
2008-09-29 10:32:00,96.04,96.055,96.005,96.03,149600000.0
2008-09-29 10:33:00,96.035,96.05,96.005,96.035,131700000.0
2008-09-29 10:34:00,96.035,96.1,96.03,96.1,142300000.0
2008-09-29 10:35:00,96.08,96.155,96.08,96.145,146300000.0
2008-09-29 10:36:00,96.15,96.165,96.14,96.155,72800000.0
2008-09-29 10:37:00,96.155,96.175,96.12,96.125,98600000.0
2008-09-29 10:38:00,96.125,96.155,96.12,96.155,114500000.0
2008-09-29 10:39:00,96.15,96.15,96.11,96.12,117600000.0
2008-09-29 10:40:00,96.12,96.155,96.115,96.14,113200000.0
2008-09-29 10:41:00,96.14,96.185,96.14,96.175,115200000.0
2008-09-29 10:42:00,96.18,96.215,96.17,96.185,157400000.0
2008-09-29 10:43:00,96.18,96.2,96.16,96.16,105000000.0
2008-09-29 10:44:00,96.16,96.175,96.13,96.14,99000000.0
2008-09-29 10:45:00,96.135,96.145,96.115,96.125,109100000.0
2008-09-29 10:46:00,96.125,96.15,96.115,96.13,78200000.0
2008-09-29 10:47:00,96.135,96.19,96.11,96.18,124000000.0
2008-09-29 10:48:00,96.18,96.195,96.155,96.16,82900000.0
2008-09-29 10:49:00,96.145,96.175,96.145,96.155,55500000.0
2008-09-29 10:50:00,96.15,96.17,96.135,96.15,48700000.0
2008-09-29 10:51:00,96.15,96.175,96.145,96.17,48000000.0
2008-09-29 10:52:00,96.165,96.175,96.15,96.16,45000000.0
2008-09-29 10:53:00,96.165,96.175,96.145,96.155,39000000.0
2008-09-29 10:54:00,96.155,96.165,96.14,96.145,70000000.0
2008-09-29 10:55:00,96.155,96.165,96.115,96.13,44000000.0
2008-09-29 10:56:00,96.125,96.14,96.1,96.1,83000000.0
2008-09-29 10:57:00,96.105,96.105,96.035,96.04,68900000.0
2008-09-29 10:58:00,96.04,96.075,96.035,96.055,93200000.0
2008-09-29 10:59:00,96.055,96.08,96.02,96.04,184800000.0
2008-09-29 11:00:00,96.04,96.075,96.035,96.06,160200000.0
2008-09-29 11:01:00,96.055,96.055,96.025,96.035,80000000.0
2008-09-29 11:02:00,96.035,96.09,96.035,96.075,178800000.0
2008-09-29 11:03:00,96.075,96.085,96.045,96.065,198100000.0
2008-09-29 11:04:00,96.065,96.09,96.045,96.09,189100000.0
2008-09-29 11:05:00,96.09,96.165,96.08,96.165,122300000.0
2008-09-29 11:06:00,96.17,96.22,96.165,96.215,92100000.0
2008-09-29 11:07:00,96.22,96.255,96.215,96.245,104100000.0
2008-09-29 11:08:00,96.245,96.25,96.175,96.185,131000000.0
2008-09-29 11:09:00,96.185,96.185,96.13,96.15,123700000.0
2008-09-29 11:10:00,96.15,96.205,96.13,96.185,114100000.0
2008-09-29 11:11:00,96.19,96.205,96.155,96.16,106400000.0
2008-09-29 11:12:00,96.155,96.2,96.155,96.18,97500000.0
2008-09-29 11:13:00,96.185,96.21,96.135,96.155,118800000.0
2008-09-29 11:14:00,96.16,96.165,96.09,96.11,67200000.0
2008-09-29 11:15:00,96.11,96.115,96.045,96.095,108000000.0
2008-09-29 11:16:00,96.09,96.13,96.09,96.125,87600000.0
2008-09-29 11:17:00,96.125,96.145,96.115,96.12,71400000.0
2008-09-29 11:18:00,96.125,96.145,96.1,96.125,133800000.0
2008-09-29 11:19:00,96.125,96.16,96.125,96.13,88900000.0
2008-09-29 11:20:00,96.14,96.15,96.07,96.075,124500000.0
2008-09-29 11:21:00,96.07,96.09,96.035,96.045,135200000.0
2008-09-29 11:22:00,96.04,96.085,96.04,96.07,126600000.0
2008-09-29 11:23:00,96.08,96.08,96.055,96.07,143700000.0
2008-09-29 11:24:00,96.07,96.08,96.035,96.035,132700000.0
2008-09-29 11:25:00,96.03,96.105,96.025,96.095,157600000.0
2008-09-29 11:26:00,96.09,96.095,96.045,96.045,132700000.0
2008-09-29 11:27:00,96.055,96.065,96.035,96.05,111400000.0
2008-09-29 11:28:00,96.045,96.07,96.04,96.05,78800000.0
2008-09-29 11:29:00,96.045,96.045,95.93,95.935,177600000.0
2008-09-29 11:30:00,95.93,96.065,95.93,96.055,173400000.0
2008-09-29 11:31:00,96.065,96.065,96.005,96.005,115600000.0
2008-09-29 11:32:00,96.005,96.005,95.92,95.93,153400000.0
2008-09-29 11:33:00,95.935,95.96,95.93,95.945,134900000.0
2008-09-29 11:34:00,95.945,95.96,95.93,95.94,131500000.0
2008-09-29 11:35:00,95.94,95.945,95.87,95.925,123600000.0
2008-09-29 11:36:00,95.925,95.94,95.86,95.865,156200000.0
2008-09-29 11:37:00,95.865,95.93,95.855,95.9,155900000.0
2008-09-29 11:38:00,95.895,95.9,95.875,95.875,79200000.0
2008-09-29 11:39:00,95.875,95.94,95.875,95.94,109300000.0
2008-09-29 11:40:00,95.94,95.96,95.92,95.955,71900000.0
2008-09-29 11:41:00,95.95,95.955,95.94,95.94,58700000.0
2008-09-29 11:42:00,95.94,95.94,95.91,95.92,58800000.0
2008-09-29 11:43:00,95.915,95.94,95.89,95.935,105800000.0
2008-09-29 11:44:00,95.935,95.96,95.905,95.905,92900000.0
2008-09-29 11:45:00,95.915,95.965,95.915,95.96,148300000.0
2008-09-29 11:46:00,95.965,95.99,95.95,95.97,176400000.0
2008-09-29 11:47:00,95.975,95.98,95.96,95.975,96000000.0
2008-09-29 11:48:00,95.965,95.99,95.95,95.98,139200000.0
2008-09-29 11:49:00,95.98,95.98,95.93,95.96,133200000.0
2008-09-29 11:50:00,95.96,96.01,95.95,95.99,231300000.0
2008-09-29 11:51:00,95.985,95.985,95.93,95.955,143400000.0
2008-09-29 11:52:00,95.955,95.96,95.925,95.945,147100000.0
2008-09-29 11:53:00,95.945,96.015,95.93,95.995,173700000.0
2008-09-29 11:54:00,95.99,96.01,95.96,95.975,163400000.0
2008-09-29 11:55:00,95.98,96.035,95.975,96.01,124100000.0
2008-09-29 11:56:00,96.01,96.04,96.005,96.04,127900000.0
2008-09-29 11:57:00,96.035,96.04,96.01,96.015,78700000.0
2008-09-29 11:58:00,96.01,96.03,96.0,96.025,60200000.0
2008-09-29 11:59:00,96.025,96.03,95.98,96.015,118300000.0
2008-09-29 12:00:00,96.015,96.03,95.98,95.995,137500000.0
2008-09-29 12:01:00,95.995,96.015,95.975,96.005,85400000.0
2008-09-29 12:02:00,96.01,96.015,95.99,96.0,61200000.0
2008-09-29 12:03:00,96.005,96.005,95.985,95.995,66200000.0
2008-09-29 12:04:00,96.005,96.01,95.985,96.005,59100000.0
2008-09-29 12:05:00,96.01,96.015,96.0,96.0,127400000.0
2008-09-29 12:06:00,96.0,96.01,95.97,95.985,183300000.0
2008-09-29 12:07:00,95.99,96.015,95.985,96.0,129900000.0
2008-09-29 12:08:00,96.0,96.015,95.955,95.975,125900000.0
2008-09-29 12:09:00,95.975,96.06,95.97,96.055,135100000.0
2008-09-29 12:10:00,96.05,96.065,96.04,96.055,129000000.0
2008-09-29 12:11:00,96.06,96.095,96.06,96.08,127600000.0
2008-09-29 12:12:00,96.08,96.095,96.065,96.08,153500000.0
2008-09-29 12:13:00,96.08,96.105,96.065,96.09,172200000.0
2008-09-29 12:14:00,96.085,96.12,96.08,96.105,116800000.0
2008-09-29 12:15:00,96.11,96.145,96.105,96.13,104200000.0
2008-09-29 12:16:00,96.13,96.155,96.11,96.115,111200000.0
2008-09-29 12:17:00,96.11,96.12,96.085,96.09,91600000.0
2008-09-29 12:18:00,96.09,96.105,96.065,96.065,100900000.0
2008-09-29 12:19:00,96.065,96.065,96.015,96.025,62800000.0
2008-09-29 12:20:00,96.025,96.035,96.005,96.005,53900000.0
2008-09-29 12:21:00,96.01,96.025,96.0,96.02,45000000.0
2008-09-29 12:22:00,96.025,96.025,96.0,96.015,91400000.0
2008-09-29 12:23:00,96.02,96.05,96.0,96.05,131000000.0
2008-09-29 12:24:00,96.05,96.065,96.035,96.05,80800000.0
2008-09-29 12:25:00,96.06,96.085,96.035,96.045,85900000.0
2008-09-29 12:26:00,96.04,96.045,96.02,96.035,134900000.0
2008-09-29 12:27:00,96.035,96.08,96.035,96.075,104200000.0
2008-09-29 12:28:00,96.08,96.115,96.075,96.1,84300000.0
2008-09-29 12:29:00,96.105,96.125,96.085,96.085,81400000.0
2008-09-29 12:30:00,96.085,96.11,96.075,96.075,67100000.0
2008-09-29 12:31:00,96.065,96.075,96.035,96.065,108700000.0
2008-09-29 12:32:00,96.07,96.085,96.07,96.07,37200000.0
2008-09-29 12:33:00,96.075,96.115,96.055,96.055,82700000.0
2008-09-29 12:34:00,96.06,96.065,96.03,96.04,70800000.0
2008-09-29 12:35:00,96.045,96.075,96.03,96.04,173400000.0
2008-09-29 12:36:00,96.055,96.065,95.985,96.005,169800000.0
2008-09-29 12:37:00,96.0,96.02,95.99,96.015,87600000.0
2008-09-29 12:38:00,96.02,96.07,96.005,96.045,96700000.0
2008-09-29 12:39:00,96.04,96.045,96.03,96.045,51200000.0
2008-09-29 12:40:00,96.05,96.075,96.03,96.055,117700000.0
2008-09-29 12:41:00,96.06,96.09,96.06,96.08,79800000.0
2008-09-29 12:42:00,96.08,96.095,96.06,96.095,51400000.0
2008-09-29 12:43:00,96.09,96.1,96.08,96.085,30600000.0
2008-09-29 12:44:00,96.085,96.085,96.07,96.07,15200000.0
2008-09-29 12:45:00,96.07,96.075,96.025,96.025,133400000.0
2008-09-29 12:46:00,96.04,96.065,96.035,96.055,147200000.0
2008-09-29 12:47:00,96.055,96.11,96.05,96.11,75400000.0
2008-09-29 12:48:00,96.1,96.12,96.095,96.12,54100000.0
2008-09-29 12:49:00,96.115,96.12,96.105,96.11,58000000.0
2008-09-29 12:50:00,96.115,96.125,96.1,96.125,44100000.0
2008-09-29 12:51:00,96.13,96.145,96.12,96.135,97600000.0
2008-09-29 12:52:00,96.14,96.17,96.135,96.17,121600000.0
2008-09-29 12:53:00,96.17,96.185,96.145,96.18,95400000.0
2008-09-29 12:54:00,96.18,96.24,96.18,96.22,136800000.0
2008-09-29 12:55:00,96.215,96.22,96.155,96.17,102500000.0
2008-09-29 12:56:00,96.17,96.175,96.13,96.155,67000000.0
2008-09-29 12:57:00,96.16,96.175,96.145,96.165,79500000.0
2008-09-29 12:58:00,96.16,96.165,96.14,96.14,72100000.0
2008-09-29 12:59:00,96.14,96.14,96.085,96.12,99100000.0
2008-09-29 13:00:00,96.125,96.145,96.09,96.125,84700000.0
2008-09-29 13:01:00,96.12,96.14,96.12,96.125,93100000.0
2008-09-29 13:02:00,96.12,96.12,96.075,96.09,75100000.0
2008-09-29 13:03:00,96.095,96.12,96.09,96.1,88200000.0
2008-09-29 13:04:00,96.095,96.095,96.03,96.035,109200000.0
2008-09-29 13:05:00,96.04,96.05,96.0,96.01,83100000.0
2008-09-29 13:06:00,96.005,96.02,95.98,95.98,109000000.0
2008-09-29 13:07:00,95.98,96.01,95.98,96.005,77600000.0
2008-09-29 13:08:00,96.0,96.01,95.95,95.975,99400000.0
2008-09-29 13:09:00,95.975,96.005,95.95,95.975,109700000.0
2008-09-29 13:10:00,95.98,95.98,95.93,95.935,85700000.0
2008-09-29 13:11:00,95.935,95.975,95.93,95.96,97300000.0
2008-09-29 13:12:00,95.96,95.97,95.93,95.93,101400000.0
2008-09-29 13:13:00,95.935,95.955,95.93,95.945,98500000.0
2008-09-29 13:14:00,95.945,95.95,95.9,95.905,128600000.0
2008-09-29 13:15:00,95.91,95.965,95.9,95.955,169600000.0
2008-09-29 13:16:00,95.95,95.985,95.925,95.985,129100000.0
2008-09-29 13:17:00,95.985,95.985,95.95,95.955,115800000.0
2008-09-29 13:18:00,95.945,95.96,95.885,95.915,125000000.0
2008-09-29 13:19:00,95.91,95.965,95.89,95.935,142100000.0
2008-09-29 13:20:00,95.935,95.975,95.93,95.955,136600000.0
2008-09-29 13:21:00,95.955,95.99,95.95,95.95,163500000.0
2008-09-29 13:22:00,95.945,95.995,95.935,95.97,151200000.0
2008-09-29 13:23:00,95.975,95.995,95.955,95.985,114500000.0
2008-09-29 13:24:00,95.99,95.99,95.955,95.97,121600000.0
2008-09-29 13:25:00,95.965,96.03,95.96,96.03,91200000.0
2008-09-29 13:26:00,96.03,96.075,96.025,96.07,134500000.0
2008-09-29 13:27:00,96.07,96.07,96.0,96.01,170600000.0
2008-09-29 13:28:00,96.01,96.01,95.965,95.985,187900000.0
2008-09-29 13:29:00,95.985,95.995,95.975,95.985,102200000.0
2008-09-29 13:30:00,95.99,96.085,95.985,96.065,159700000.0
2008-09-29 13:31:00,96.065,96.105,96.065,96.1,149100000.0
2008-09-29 13:32:00,96.11,96.115,96.045,96.045,142300000.0
2008-09-29 13:33:00,96.045,96.055,96.01,96.025,114400000.0
2008-09-29 13:34:00,96.025,96.05,96.005,96.01,94300000.0
2008-09-29 13:35:00,96.015,96.035,96.005,96.015,151600000.0
2008-09-29 13:36:00,96.015,96.02,95.98,95.985,148600000.0
2008-09-29 13:37:00,95.985,96.08,95.975,96.07,127400000.0
2008-09-29 13:38:00,96.08,96.1,96.07,96.08,83800000.0
2008-09-29 13:39:00,96.09,96.09,96.07,96.07,52500000.0
2008-09-29 13:40:00,96.075,96.11,96.07,96.09,112700000.0
2008-09-29 13:41:00,96.1,96.1,96.07,96.09,72900000.0
2008-09-29 13:42:00,96.09,96.14,96.08,96.14,80200000.0
2008-09-29 13:43:00,96.15,96.17,96.12,96.12,134400000.0
2008-09-29 13:44:00,96.12,96.13,96.12,96.12,82400000.0
2008-09-29 13:45:00,96.12,96.16,96.12,96.15,115900000.0
2008-09-29 13:46:00,96.15,96.15,96.13,96.15,90800000.0
2008-09-29 13:47:00,96.15,96.15,96.115,96.13,69900000.0
2008-09-29 13:48:00,96.13,96.155,96.12,96.15,101300000.0
2008-09-29 13:49:00,96.15,96.21,96.15,96.18,71600000.0
2008-09-29 13:50:00,96.18,96.19,96.16,96.19,109500000.0
2008-09-29 13:51:00,96.19,96.24,96.19,96.22,138600000.0
2008-09-29 13:52:00,96.22,96.22,96.19,96.19,131600000.0
2008-09-29 13:53:00,96.19,96.21,96.18,96.18,56400000.0
2008-09-29 13:54:00,96.18,96.195,96.16,96.185,70400000.0
2008-09-29 13:55:00,96.18,96.2,96.17,96.17,95100000.0
2008-09-29 13:56:00,96.17,96.19,96.165,96.18,66100000.0
2008-09-29 13:57:00,96.18,96.18,96.12,96.135,62400000.0
2008-09-29 13:58:00,96.135,96.14,96.09,96.11,122900000.0
2008-09-29 13:59:00,96.11,96.125,96.08,96.08,155000000.0
2008-09-29 14:00:00,96.09,96.1,96.07,96.1,43900000.0
2008-09-29 14:01:00,96.1,96.1,96.06,96.08,49100000.0
2008-09-29 14:02:00,96.08,96.11,96.08,96.11,82200000.0
2008-09-29 14:03:00,96.12,96.15,96.1,96.15,115700000.0
2008-09-29 14:04:00,96.15,96.17,96.13,96.14,59800000.0
2008-09-29 14:05:00,96.14,96.22,96.14,96.2,112200000.0
2008-09-29 14:06:00,96.2,96.23,96.16,96.17,146600000.0
2008-09-29 14:07:00,96.17,96.18,96.14,96.175,90200000.0
2008-09-29 14:08:00,96.17,96.175,96.13,96.17,249900000.0
2008-09-29 14:09:00,96.16,96.195,96.14,96.16,219100000.0
2008-09-29 14:10:00,96.16,96.17,96.14,96.155,283300000.0
2008-09-29 14:11:00,96.155,96.17,96.15,96.16,148400000.0
2008-09-29 14:12:00,96.17,96.17,96.105,96.105,179800000.0
2008-09-29 14:13:00,96.105,96.12,96.07,96.09,388400000.0
2008-09-29 14:14:00,96.09,96.14,96.055,96.06,419600000.0
2008-09-29 14:15:00,96.065,96.13,96.065,96.095,376700000.0
2008-09-29 14:16:00,96.095,96.14,96.045,96.14,381600000.0
2008-09-29 14:17:00,96.14,96.16,96.125,96.13,303400000.0
2008-09-29 14:18:00,96.135,96.15,96.08,96.095,321300000.0
2008-09-29 14:19:00,96.1,96.165,96.1,96.105,300900000.0
2008-09-29 14:20:00,96.1,96.16,96.095,96.16,232000000.0
2008-09-29 14:21:00,96.165,96.2,96.165,96.19,242400000.0
2008-09-29 14:22:00,96.185,96.2,96.145,96.145,249900000.0
2008-09-29 14:23:00,96.145,96.15,96.1,96.12,358400000.0
2008-09-29 14:24:00,96.12,96.155,96.12,96.13,321300000.0
2008-09-29 14:25:00,96.13,96.15,96.1,96.12,298300000.0
2008-09-29 14:26:00,96.12,96.17,96.12,96.16,255900000.0
2008-09-29 14:27:00,96.16,96.17,96.12,96.135,373800000.0
2008-09-29 14:28:00,96.14,96.185,96.14,96.175,209300000.0
2008-09-29 14:29:00,96.175,96.19,96.135,96.19,290400000.0
2008-09-29 14:30:00,96.19,96.195,96.145,96.145,323300000.0
2008-09-29 14:31:00,96.145,96.15,96.145,96.145,500700000.0
2008-09-29 14:32:00,96.145,96.245,96.145,96.24,185900000.0
2008-09-29 14:33:00,96.24,96.24,96.175,96.18,290100000.0
2008-09-29 14:34:00,96.185,96.185,96.16,96.18,198900000.0
2008-09-29 14:35:00,96.175,96.19,96.125,96.13,259000000.0
2008-09-29 14:36:00,96.125,96.14,96.09,96.105,239000000.0
2008-09-29 14:37:00,96.11,96.14,96.08,96.125,234400000.0
2008-09-29 14:38:00,96.12,96.16,96.11,96.125,205700000.0
2008-09-29 14:39:00,96.125,96.145,96.105,96.135,153600000.0
2008-09-29 14:40:00,96.13,96.165,96.12,96.165,178300000.0
2008-09-29 14:41:00,96.165,96.165,96.08,96.08,302600000.0
2008-09-29 14:42:00,96.08,96.1,96.06,96.085,374200000.0
2008-09-29 14:43:00,96.085,96.09,96.055,96.07,317000000.0
2008-09-29 14:44:00,96.08,96.11,96.07,96.075,88800000.0
2008-09-29 14:45:00,96.075,96.135,96.07,96.095,147000000.0
2008-09-29 14:46:00,96.095,96.155,96.08,96.125,307100000.0
2008-09-29 14:47:00,96.125,96.14,96.09,96.1,331700000.0
2008-09-29 14:48:00,96.09,96.125,96.075,96.075,316000000.0
2008-09-29 14:49:00,96.075,96.11,96.07,96.07,206000000.0
2008-09-29 14:50:00,96.07,96.08,96.025,96.05,277500000.0
2008-09-29 14:51:00,96.05,96.05,96.0,96.015,310800000.0
2008-09-29 14:52:00,96.015,96.04,95.965,96.015,359900000.0
2008-09-29 14:53:00,96.01,96.03,95.995,96.02,304600000.0
2008-09-29 14:54:00,96.015,96.03,95.985,96.005,277900000.0
2008-09-29 14:55:00,96.005,96.04,96.005,96.03,156100000.0
2008-09-29 14:56:00,96.03,96.05,95.98,95.98,178500000.0
2008-09-29 14:57:00,95.98,96.0,95.975,95.98,121900000.0
2008-09-29 14:58:00,95.98,96.0,95.975,95.995,202900000.0
2008-09-29 14:59:00,95.995,96.02,95.99,96.01,252300000.0
2008-09-29 15:00:00,96.015,96.04,96.005,96.015,245600000.0
2008-09-29 15:01:00,96.005,96.04,96.0,96.02,243000000.0
2008-09-29 15:02:00,96.02,96.045,96.02,96.03,177600000.0
2008-09-29 15:03:00,96.025,96.03,96.005,96.03,272700000.0
2008-09-29 15:04:00,96.03,96.03,96.0,96.02,90500000.0
2008-09-29 15:05:00,96.02,96.04,95.995,96.025,250400000.0
2008-09-29 15:06:00,96.03,96.04,95.995,95.995,206600000.0
2008-09-29 15:07:00,96.0,96.005,95.965,96.005,267300000.0
2008-09-29 15:08:00,96.0,96.03,95.99,96.0,337400000.0
2008-09-29 15:09:00,96.0,96.06,95.995,96.035,220900000.0
2008-09-29 15:10:00,96.035,96.04,95.965,95.98,313200000.0
2008-09-29 15:11:00,95.975,96.03,95.97,96.0,278900000.0
2008-09-29 15:12:00,96.0,96.0,95.95,95.965,269700000.0
2008-09-29 15:13:00,95.97,95.99,95.95,95.99,386600000.0
2008-09-29 15:14:00,95.98,95.99,95.91,95.92,386500000.0
2008-09-29 15:15:00,95.925,95.945,95.91,95.945,258700000.0
2008-09-29 15:16:00,95.94,95.96,95.93,95.935,201000000.0
2008-09-29 15:17:00,95.935,96.06,95.93,96.06,233700000.0
2008-09-29 15:18:00,96.06,96.09,96.025,96.03,356700000.0
2008-09-29 15:19:00,96.03,96.07,96.025,96.06,390700000.0
2008-09-29 15:20:00,96.07,96.075,96.01,96.05,452600000.0
2008-09-29 15:21:00,96.06,96.07,96.015,96.05,348300000.0
2008-09-29 15:22:00,96.045,96.045,96.035,96.04,225100000.0
2008-09-29 15:23:00,96.04,96.05,96.03,96.04,119800000.0
2008-09-29 15:24:00,96.035,96.05,96.015,96.04,283100000.0
2008-09-29 15:25:00,96.04,96.04,95.985,96.0,267200000.0
2008-09-29 15:26:00,96.0,96.01,95.98,96.005,332700000.0
2008-09-29 15:27:00,96.005,96.03,96.0,96.03,279800000.0
2008-09-29 15:28:00,96.03,96.04,96.015,96.04,330500000.0
2008-09-29 15:29:00,96.03,96.06,96.025,96.04,184700000.0
2008-09-29 15:30:00,96.05,96.11,96.04,96.1,310300000.0
2008-09-29 15:31:00,96.095,96.095,96.065,96.08,413500000.0
2008-09-29 15:32:00,96.08,96.095,96.025,96.025,333100000.0
2008-09-29 15:33:00,96.02,96.03,95.92,95.925,338300000.0
2008-09-29 15:34:00,95.92,95.92,95.86,95.86,246000000.0
2008-09-29 15:35:00,95.85,95.88,95.84,95.855,331500000.0
2008-09-29 15:36:00,95.855,95.92,95.845,95.92,371000000.0
2008-09-29 15:37:00,95.92,95.945,95.905,95.93,302900000.0
2008-09-29 15:38:00,95.93,95.985,95.92,95.98,299800000.0
2008-09-29 15:39:00,95.99,96.03,95.98,95.99,226800000.0
2008-09-29 15:40:00,95.995,96.0,95.935,95.97,299700000.0
2008-09-29 15:41:00,95.98,96.02,95.975,95.98,258000000.0
2008-09-29 15:42:00,95.98,96.0,95.95,95.97,278100000.0
2008-09-29 15:43:00,95.97,95.985,95.95,95.965,311300000.0
2008-09-29 15:44:00,95.975,96.01,95.97,95.98,290100000.0
2008-09-29 15:45:00,95.98,96.005,95.96,95.98,205300000.0
2008-09-29 15:46:00,95.98,96.005,95.94,96.0,219900000.0
2008-09-29 15:47:00,95.995,96.03,95.985,96.005,430600000.0
2008-09-29 15:48:00,96.005,96.04,95.995,96.01,263300000.0
2008-09-29 15:49:00,96.02,96.035,95.985,96.005,340100000.0
2008-09-29 15:50:00,96.005,96.045,95.995,96.0,388500000.0
2008-09-29 15:51:00,96.0,96.02,95.98,95.995,361800000.0
2008-09-29 15:52:00,95.995,96.02,95.975,96.0,385800000.0
2008-09-29 15:53:00,96.0,96.045,95.99,96.015,432700000.0
2008-09-29 15:54:00,96.02,96.045,95.99,96.02,387900000.0
2008-09-29 15:55:00,96.02,96.02,95.98,96.005,273400000.0
2008-09-29 15:56:00,96.005,96.035,95.99,96.01,408100000.0
2008-09-29 15:57:00,96.01,96.015,95.965,95.97,348500000.0
2008-09-29 15:58:00,95.97,96.03,95.97,96.015,340000000.0
2008-09-29 15:59:00,96.015,96.03,95.98,96.025,304400000.0
2008-09-29 16:00:00,96.025,96.175,96.01,96.09,390800000.0
2008-09-29 16:01:00,96.09,96.15,96.075,96.095,311200000.0
2008-09-29 16:02:00,96.1,96.14,96.06,96.11,260100000.0
2008-09-29 16:03:00,96.125,96.19,96.095,96.19,262100000.0
2008-09-29 16:04:00,96.19,96.21,96.135,96.185,250300000.0
2008-09-29 16:05:00,96.185,96.2,96.115,96.125,410800000.0
2008-09-29 16:06:00,96.125,96.2,96.125,96.2,451000000.0
2008-09-29 16:07:00,96.2,96.21,96.15,96.155,237300000.0
2008-09-29 16:08:00,96.155,96.175,96.09,96.09,275500000.0
2008-09-29 16:09:00,96.095,96.135,96.055,96.09,286800000.0
2008-09-29 16:10:00,96.09,96.14,96.08,96.09,239700000.0
2008-09-29 16:11:00,96.085,96.09,96.01,96.025,248000000.0
2008-09-29 16:12:00,96.03,96.1,96.03,96.04,265600000.0
2008-09-29 16:13:00,96.04,96.11,96.0,96.1,239300000.0
2008-09-29 16:14:00,96.1,96.15,96.085,96.11,204700000.0
2008-09-29 16:15:00,96.1,96.135,96.03,96.04,286900000.0
2008-09-29 16:16:00,96.04,96.06,95.99,95.99,308200000.0
2008-09-29 16:17:00,95.99,96.07,95.99,96.04,300300000.0
2008-09-29 16:18:00,96.035,96.045,95.91,95.94,269800000.0
2008-09-29 16:19:00,95.935,96.05,95.92,96.05,229600000.0
2008-09-29 16:20:00,96.045,96.075,96.015,96.02,619100007.0
2008-09-29 16:21:00,96.025,96.06,95.875,95.88,391400000.0
2008-09-29 16:22:00,95.865,95.95,95.865,95.935,293100000.0
2008-09-29 16:23:00,95.94,95.94,95.86,95.885,262300000.0
2008-09-29 16:24:00,95.885,95.96,95.88,95.96,241000000.0
2008-09-29 16:25:00,95.96,96.015,95.96,95.99,209500000.0
2008-09-29 16:26:00,95.985,95.985,95.91,95.97,254000000.0
2008-09-29 16:27:00,95.97,95.97,95.925,95.95,219700000.0
2008-09-29 16:28:00,95.95,95.99,95.91,95.97,256000000.0
2008-09-29 16:29:00,95.97,96.07,95.955,96.06,265900000.0
2008-09-29 16:30:00,96.06,96.08,96.03,96.045,267800000.0
2008-09-29 16:31:00,96.05,96.095,95.99,96.09,238700000.0
2008-09-29 16:32:00,96.085,96.1,96.04,96.08,241300000.0
2008-09-29 16:33:00,96.08,96.16,96.075,96.16,282300000.0
2008-09-29 16:34:00,96.16,96.21,96.16,96.19,238400000.0
2008-09-29 16:35:00,96.19,96.195,96.15,96.18,198300000.0
2008-09-29 16:36:00,96.185,96.2,96.125,96.125,219800000.0
2008-09-29 16:37:00,96.125,96.14,96.08,96.1,191600000.0
2008-09-29 16:38:00,96.1,96.155,96.035,96.07,213800000.0
2008-09-29 16:39:00,96.07,96.14,96.05,96.085,411100000.0
2008-09-29 16:40:00,96.085,96.09,96.015,96.015,630600000.0
2008-09-29 16:41:00,96.02,96.025,95.93,95.93,224400000.0
2008-09-29 16:42:00,95.93,95.94,95.88,95.94,240300000.0
2008-09-29 16:43:00,95.94,95.945,95.84,95.865,232400000.0
2008-09-29 16:44:00,95.865,95.9,95.845,95.895,248400000.0
2008-09-29 16:45:00,95.895,95.97,95.89,95.965,274600000.0
2008-09-29 16:46:00,95.965,96.01,95.955,96.0,257900000.0
2008-09-29 16:47:00,96.0,96.05,95.93,95.96,352200000.0
2008-09-29 16:48:00,95.95,95.965,95.91,95.915,220500000.0
2008-09-29 16:49:00,95.915,96.035,95.915,96.03,258200000.0
2008-09-29 16:50:00,96.03,96.035,95.95,95.96,213200000.0
2008-09-29 16:51:00,95.96,95.96,95.895,95.96,209500000.0
2008-09-29 16:52:00,95.96,95.97,95.9,95.92,172200000.0
2008-09-29 16:53:00,95.915,95.92,95.88,95.92,205300000.0
2008-09-29 16:54:00,95.92,95.94,95.88,95.885,174700000.0
2008-09-29 16:55:00,95.89,95.9,95.87,95.89,198600000.0
2008-09-29 16:56:00,95.89,95.925,95.89,95.915,244000000.0
2008-09-29 16:57:00,95.915,95.94,95.855,95.905,213000000.0
2008-09-29 16:58:00,95.905,95.92,95.86,95.86,206600000.0
2008-09-29 16:59:00,95.855,95.93,95.855,95.93,276100000.0
2008-09-29 17:00:00,95.925,95.925,95.875,95.89,461000000.0
2008-09-29 17:01:00,95.89,95.93,95.875,95.905,260600000.0
2008-09-29 17:02:00,95.905,95.92,95.87,95.89,222400000.0
2008-09-29 17:03:00,95.885,95.98,95.885,95.96,231700000.0
2008-09-29 17:04:00,95.96,95.96,95.92,95.935,244500000.0
2008-09-29 17:05:00,95.935,95.98,95.925,95.95,240900000.0
2008-09-29 17:06:00,95.95,95.985,95.95,95.98,266100000.0
2008-09-29 17:07:00,95.98,96.01,95.97,95.97,204500000.0
2008-09-29 17:08:00,95.97,96.01,95.965,96.01,211400000.0
2008-09-29 17:09:00,96.01,96.01,95.955,96.0,212800000.0
2008-09-29 17:10:00,96.005,96.01,95.95,95.95,211000000.0
2008-09-29 17:11:00,95.95,96.01,95.95,95.98,221900000.0
2008-09-29 17:12:00,95.985,95.995,95.97,95.985,199700000.0
2008-09-29 17:13:00,95.99,96.0,95.955,95.985,160600000.0
2008-09-29 17:14:00,95.99,96.01,95.97,96.0,159600000.0
2008-09-29 17:15:00,96.0,96.01,95.98,95.985,142700000.0
2008-09-29 17:16:00,95.985,96.02,95.98,95.98,132400000.0
2008-09-29 17:17:00,95.98,96.025,95.975,96.025,238500000.0
2008-09-29 17:18:00,96.015,96.015,95.96,95.975,215300000.0
2008-09-29 17:19:00,95.97,95.975,95.945,95.965,176800000.0
2008-09-29 17:20:00,95.97,96.005,95.965,95.99,184800000.0
2008-09-29 17:21:00,95.995,96.015,95.96,95.965,165800000.0
2008-09-29 17:22:00,95.965,95.97,95.93,95.94,135900000.0
2008-09-29 17:23:00,95.95,95.95,95.88,95.885,205000000.0
2008-09-29 17:24:00,95.885,95.925,95.87,95.915,162900000.0
2008-09-29 17:25:00,95.915,95.92,95.88,95.91,205500000.0
2008-09-29 17:26:00,95.91,95.95,95.91,95.95,171200000.0
2008-09-29 17:27:00,95.955,95.97,95.91,95.96,234200000.0
2008-09-29 17:28:00,95.97,95.975,95.95,95.955,190000000.0
2008-09-29 17:29:00,95.955,95.97,95.92,95.94,156700000.0
2008-09-29 17:30:00,95.94,95.98,95.93,95.94,144200000.0
2008-09-29 17:31:00,95.94,95.95,95.91,95.95,167300000.0
2008-09-29 17:32:00,95.945,95.965,95.93,95.965,159900000.0
2008-09-29 17:33:00,95.965,96.005,95.965,96.005,129200000.0
2008-09-29 17:34:00,96.0,96.02,95.985,96.015,212400000.0
2008-09-29 17:35:00,96.015,96.025,95.99,95.995,198700000.0
2008-09-29 17:36:00,96.0,96.0,95.96,95.98,104900000.0
2008-09-29 17:37:00,95.975,95.99,95.965,95.98,109600000.0
2008-09-29 17:38:00,95.975,96.02,95.975,96.01,112700000.0
2008-09-29 17:39:00,96.01,96.015,95.97,95.975,110500000.0
2008-09-29 17:40:00,95.98,96.0,95.95,95.95,149300000.0
2008-09-29 17:41:00,95.95,95.95,95.91,95.91,176600000.0
2008-09-29 17:42:00,95.91,95.93,95.895,95.915,143900000.0
2008-09-29 17:43:00,95.91,95.91,95.86,95.875,187900000.0
2008-09-29 17:44:00,95.875,95.95,95.87,95.92,188700000.0
2008-09-29 17:45:00,95.92,95.92,95.845,95.85,155100000.0
2008-09-29 17:46:00,95.855,95.89,95.85,95.87,184000000.0
2008-09-29 17:47:00,95.87,95.9,95.86,95.88,200700000.0
2008-09-29 17:48:00,95.875,95.9,95.83,95.85,204100000.0
2008-09-29 17:49:00,95.855,95.855,95.77,95.79,230300000.0
2008-09-29 17:50:00,95.79,95.91,95.78,95.865,231700000.0
2008-09-29 17:51:00,95.865,95.875,95.83,95.855,197200000.0
2008-09-29 17:52:00,95.85,95.875,95.82,95.84,208700000.0
2008-09-29 17:53:00,95.845,95.89,95.84,95.86,179500000.0
2008-09-29 17:54:00,95.865,95.88,95.83,95.84,233900000.0
2008-09-29 17:55:00,95.83,95.86,95.83,95.835,148300000.0
2008-09-29 17:56:00,95.83,95.85,95.83,95.84,197100000.0
2008-09-29 17:57:00,95.84,95.84,95.835,95.835,153100000.0
2008-09-29 17:58:00,95.835,95.855,95.8,95.81,166900000.0
2008-09-29 17:59:00,95.815,95.85,95.81,95.84,185300000.0
2008-09-29 18:00:00,95.84,95.84,95.77,95.77,129300000.0
2008-09-29 18:01:00,95.77,95.8,95.76,95.78,86800000.0
2008-09-29 18:02:00,95.78,95.84,95.77,95.83,71500000.0
2008-09-29 18:03:00,95.83,95.85,95.805,95.83,84600000.0
2008-09-29 18:04:00,95.84,95.85,95.82,95.85,82300000.0
2008-09-29 18:05:00,95.85,95.85,95.82,95.84,72900000.0
2008-09-29 18:06:00,95.85,95.865,95.83,95.86,87700000.0
2008-09-29 18:07:00,95.86,95.88,95.86,95.87,39500000.0
2008-09-29 18:08:00,95.87,95.89,95.87,95.87,50400000.0
2008-09-29 18:09:00,95.88,95.88,95.85,95.86,77100000.0
2008-09-29 18:10:00,95.86,95.875,95.79,95.825,887000022.0
2008-09-29 18:11:00,95.825,95.86,95.81,95.855,367700009.0
2008-09-29 18:12:00,95.85,95.87,95.82,95.84,176300000.0
2008-09-29 18:13:00,95.83,95.84,95.75,95.765,167100000.0
2008-09-29 18:14:00,95.77,95.8,95.76,95.79,89100000.0
2008-09-29 18:15:00,95.8,95.8,95.75,95.75,140400000.0
2008-09-29 18:16:00,95.76,95.76,95.735,95.74,80700000.0
2008-09-29 18:17:00,95.745,95.795,95.74,95.78,119900000.0
2008-09-29 18:18:00,95.77,95.79,95.76,95.775,83500000.0
2008-09-29 18:19:00,95.77,95.78,95.72,95.74,125400000.0
2008-09-29 18:20:00,95.74,95.81,95.735,95.785,130800000.0
2008-09-29 18:21:00,95.78,95.795,95.76,95.78,72600000.0
2008-09-29 18:22:00,95.78,95.78,95.76,95.77,21300000.0
2008-09-29 18:23:00,95.77,95.8,95.77,95.8,104200000.0
2008-09-29 18:24:00,95.8,95.83,95.795,95.82,77400000.0
2008-09-29 18:25:00,95.82,95.83,95.76,95.76,88100000.0
2008-09-29 18:26:00,95.77,95.77,95.73,95.76,92300000.0
2008-09-29 18:27:00,95.76,95.76,95.71,95.73,113500000.0
2008-09-29 18:28:00,95.73,95.8,95.73,95.76,82900000.0
2008-09-29 18:29:00,95.76,95.76,95.74,95.76,41200000.0
2008-09-29 18:30:00,95.76,95.77,95.73,95.77,58400000.0
2008-09-29 18:31:00,95.77,95.805,95.75,95.78,124200000.0
2008-09-29 18:32:00,95.78,95.82,95.77,95.81,103800000.0
2008-09-29 18:33:00,95.81,95.81,95.77,95.8,96600000.0
2008-09-29 18:34:00,95.8,95.82,95.73,95.74,206100000.0
2008-09-29 18:35:00,95.74,95.78,95.74,95.765,75200000.0
2008-09-29 18:36:00,95.76,95.82,95.76,95.78,106200000.0
2008-09-29 18:37:00,95.77,95.82,95.76,95.79,80900000.0
2008-09-29 18:38:00,95.79,95.87,95.79,95.87,95400000.0
2008-09-29 18:39:00,95.87,95.92,95.87,95.89,90600000.0
2008-09-29 18:40:00,95.89,95.91,95.86,95.91,76600000.0
2008-09-29 18:41:00,95.92,95.96,95.92,95.96,120300000.0
2008-09-29 18:42:00,95.97,96.025,95.965,95.975,211300000.0
2008-09-29 18:43:00,95.98,96.015,95.965,96.0,97000000.0
2008-09-29 18:44:00,96.0,96.03,95.95,95.96,163900000.0
2008-09-29 18:45:00,95.96,95.99,95.92,95.92,132200000.0
2008-09-29 18:46:00,95.93,95.97,95.915,95.92,180300000.0
2008-09-29 18:47:00,95.92,95.95,95.87,95.875,192400000.0
2008-09-29 18:48:00,95.88,95.905,95.87,95.88,96000000.0
2008-09-29 18:49:00,95.87,95.88,95.835,95.87,83300000.0
2008-09-29 18:50:00,95.86,95.89,95.86,95.87,58900000.0
2008-09-29 18:51:00,95.87,95.88,95.86,95.87,50300000.0
2008-09-29 18:52:00,95.875,95.88,95.855,95.87,93500000.0
2008-09-29 18:53:00,95.87,95.87,95.835,95.86,48500000.0
2008-09-29 18:54:00,95.85,95.89,95.85,95.87,64800000.0
2008-09-29 18:55:00,95.87,95.92,95.855,95.92,59000000.0
2008-09-29 18:56:00,95.915,95.93,95.9,95.92,69900000.0
2008-09-29 18:57:00,95.92,95.92,95.875,95.875,28500000.0
2008-09-29 18:58:00,95.875,95.9,95.865,95.875,78400000.0
2008-09-29 18:59:00,95.875,95.91,95.875,95.91,66900000.0
2008-09-29 19:00:00,95.9,95.92,95.89,95.91,27700000.0
2008-09-29 19:01:00,95.9,95.95,95.89,95.95,89200000.0
2008-09-29 19:02:00,95.95,96.0,95.95,95.98,87200000.0
2008-09-29 19:03:00,95.98,95.98,95.96,95.97,40000000.0
2008-09-29 19:04:00,95.96,95.97,95.92,95.95,90500000.0
2008-09-29 19:05:00,95.95,95.98,95.91,95.93,89400000.0
2008-09-29 19:06:00,95.93,95.93,95.89,95.9,76300000.0
2008-09-29 19:07:00,95.89,95.92,95.88,95.88,60600000.0
2008-09-29 19:08:00,95.88,95.91,95.875,95.9,90000000.0
2008-09-29 19:09:00,95.89,95.925,95.89,95.9,94200000.0
2008-09-29 19:10:00,95.905,95.935,95.9,95.92,104300000.0
2008-09-29 19:11:00,95.91,95.92,95.89,95.89,52800000.0
2008-09-29 19:12:00,95.89,95.91,95.87,95.89,47300000.0
2008-09-29 19:13:00,95.89,95.9,95.87,95.9,48900000.0
2008-09-29 19:14:00,95.89,95.92,95.89,95.92,80900000.0
2008-09-29 19:15:00,95.91,95.99,95.91,95.98,80800000.0
2008-09-29 19:16:00,95.98,96.06,95.97,96.03,111400000.0
2008-09-29 19:17:00,96.03,96.05,96.005,96.005,110800000.0
2008-09-29 19:18:00,96.005,96.01,95.97,95.99,194700000.0
2008-09-29 19:19:00,95.99,96.04,95.94,96.04,121600000.0
2008-09-29 19:20:00,96.04,96.055,96.01,96.04,90500000.0
2008-09-29 19:21:00,96.04,96.04,95.99,96.03,141500000.0
2008-09-29 19:22:00,96.035,96.035,95.96,95.965,137100000.0
2008-09-29 19:23:00,95.97,96.02,95.96,96.01,172600000.0
2008-09-29 19:24:00,96.01,96.03,95.975,96.02,101200000.0
2008-09-29 19:25:00,96.015,96.06,96.01,96.04,64900000.0
2008-09-29 19:26:00,96.04,96.12,96.04,96.12,106600000.0
2008-09-29 19:27:00,96.11,96.11,95.97,95.99,216400000.0
2008-09-29 19:28:00,95.99,96.01,95.975,96.01,181500000.0
2008-09-29 19:29:00,96.01,96.06,96.0,96.055,155700000.0
2008-09-29 19:30:00,96.06,96.06,96.015,96.05,108200000.0
2008-09-29 19:31:00,96.04,96.07,96.03,96.055,96300000.0
2008-09-29 19:32:00,96.05,96.06,96.04,96.04,57900000.0
2008-09-29 19:33:00,96.03,96.06,96.02,96.06,38300000.0
2008-09-29 19:34:00,96.06,96.07,95.99,96.005,55000000.0
2008-09-29 19:35:00,96.01,96.015,95.95,95.96,214100000.0
2008-09-29 19:36:00,95.96,96.0,95.92,95.94,278299996.0
2008-09-29 19:37:00,95.94,95.955,95.835,95.86,149600000.0
2008-09-29 19:38:00,95.86,95.93,95.815,95.9,200700000.0
2008-09-29 19:39:00,95.9,95.93,95.86,95.87,193100000.0
2008-09-29 19:40:00,95.86,96.0,95.86,96.0,222700000.0
2008-09-29 19:41:00,95.98,95.99,95.835,95.85,318400000.0
2008-09-29 19:42:00,95.86,95.93,95.825,95.83,209000000.0
2008-09-29 19:43:00,95.82,95.915,95.81,95.875,303700000.0
2008-09-29 19:44:00,95.875,95.88,95.78,95.87,167400000.0
2008-09-29 19:45:00,95.87,96.145,95.835,96.145,233400000.0
2008-09-29 19:46:00,96.145,96.4,96.145,96.38,295700000.0
2008-09-29 19:47:00,96.38,96.39,96.085,96.165,967100000.0
2008-09-29 19:48:00,96.165,96.355,95.795,96.12,1208499981.0
2008-09-29 19:49:00,95.91,96.11,95.83,95.9,665000000.0
2008-09-29 19:50:00,95.91,96.03,95.74,95.975,1180299979.0
2008-09-29 19:51:00,96.01,96.165,96.01,96.105,286199998.0
2008-09-29 19:52:00,96.105,96.145,96.005,96.055,980800000.0
2008-09-29 19:53:00,96.055,96.105,95.975,96.06,1233200011.0
2008-09-29 19:54:00,96.075,96.14,96.025,96.055,359000000.0
2008-09-29 19:55:00,96.055,96.075,95.96,96.055,1501699977.0
2008-09-29 19:56:00,96.07,96.11,96.0,96.0,294500000.0
2008-09-29 19:57:00,96.005,96.06,95.86,95.925,747300000.0
2008-09-29 19:58:00,95.93,96.005,95.875,96.0,614899992.0
2008-09-29 19:59:00,96.005,96.035,95.92,95.99,878000000.0
2008-09-29 20:00:00,95.985,96.055,95.95,95.995,1667799996.0
2008-09-29 20:01:00,96.015,96.075,95.985,96.065,456800004.0
2008-09-29 20:02:00,96.045,96.145,96.045,96.14,295300001.0
2008-09-29 20:03:00,96.135,96.18,96.055,96.165,290600000.0
2008-09-29 20:04:00,96.165,96.18,96.035,96.085,313500000.0
2008-09-29 20:05:00,96.075,96.195,96.02,96.15,645699999.0
2008-09-29 20:06:00,96.15,96.295,96.045,96.185,854000003.0
2008-09-29 20:07:00,96.2,96.2,95.995,96.015,1309199995.0
2008-09-29 20:08:00,96.015,96.09,95.94,96.08,1019500000.0
2008-09-29 20:09:00,96.08,96.22,95.995,96.19,349900000.0
2008-09-29 20:10:00,96.2,96.2,95.815,95.92,1069600004.0
2008-09-29 20:11:00,95.92,96.095,95.915,96.025,292300000.0
2008-09-29 20:12:00,96.03,96.115,95.91,96.105,1383800005.0
2008-09-29 20:13:00,96.105,96.105,96.04,96.09,330600000.0
2008-09-29 20:14:00,96.055,96.095,96.03,96.055,281800000.0
2008-09-29 20:15:00,96.07,96.155,96.025,96.15,217600000.0
2008-09-29 20:16:00,96.15,96.22,96.1,96.12,265200000.0
2008-09-29 20:17:00,96.115,96.17,96.055,96.15,320100000.0
2008-09-29 20:18:00,96.155,96.23,96.13,96.18,263800000.0
2008-09-29 20:19:00,96.165,96.17,96.025,96.025,551699996.0
2008-09-29 20:20:00,96.04,96.16,96.04,96.12,179600000.0
2008-09-29 20:21:00,96.11,96.145,96.055,96.075,131200000.0
2008-09-29 20:22:00,96.075,96.135,96.02,96.03,331600000.0
2008-09-29 20:23:00,96.035,96.1,95.92,95.965,315200000.0
2008-09-29 20:24:00,95.965,96.07,95.93,96.025,336800000.0
2008-09-29 20:25:00,96.02,96.11,96.02,96.095,340600000.0
2008-09-29 20:26:00,96.095,96.14,96.09,96.11,159300000.0
2008-09-29 20:27:00,96.115,96.14,95.99,96.07,153400000.0
2008-09-29 20:28:00,96.07,96.14,95.905,95.905,245600000.0
2008-09-29 20:29:00,95.905,96.09,95.905,96.04,209500000.0
2008-09-29 20:30:00,96.04,96.09,96.015,96.06,466100000.0
2008-09-29 20:31:00,96.065,96.095,95.99,96.02,129500000.0
2008-09-29 20:32:00,96.015,96.09,96.01,96.06,103200000.0
2008-09-29 20:33:00,96.06,96.115,96.04,96.08,159800000.0
2008-09-29 20:34:00,96.08,96.125,96.03,96.09,165200000.0
2008-09-29 20:35:00,96.11,96.15,96.03,96.15,130299999.0
2008-09-29 20:36:00,96.15,96.15,96.045,96.085,148000000.0
2008-09-29 20:37:00,96.095,96.11,96.035,96.1,220700000.0
2008-09-29 20:38:00,96.1,96.155,96.05,96.065,138700000.0
2008-09-29 20:39:00,96.07,96.07,95.995,96.055,118700000.0
2008-09-29 20:40:00,96.045,96.105,96.045,96.06,156200000.0
2008-09-29 20:41:00,96.06,96.06,95.99,96.035,69000000.0
2008-09-29 20:42:00,96.03,96.06,95.995,96.02,162600000.0
2008-09-29 20:43:00,96.02,96.065,95.965,95.975,466800001.0
2008-09-29 20:44:00,95.97,96.02,95.955,96.01,1053399996.0
2008-09-29 20:45:00,96.0,96.04,95.945,96.005,182800000.0
2008-09-29 20:46:00,96.01,96.07,96.01,96.025,124700000.0
2008-09-29 20:47:00,96.03,96.07,96.02,96.07,142300000.0
2008-09-29 20:48:00,96.07,96.08,96.01,96.035,71100000.0
2008-09-29 20:49:00,96.045,96.055,96.025,96.03,318500000.0
2008-09-29 20:50:00,96.03,96.04,95.94,95.97,703900000.0
2008-09-29 20:51:00,95.95,96.07,95.94,96.07,167000000.0
2008-09-29 20:52:00,96.07,96.16,96.04,96.14,133300000.0
2008-09-29 20:53:00,96.14,96.18,96.08,96.175,157600000.0
2008-09-29 20:54:00,96.185,96.21,96.05,96.07,323300000.0
2008-09-29 20:55:00,96.065,96.08,95.985,95.985,117400000.0
2008-09-29 20:56:00,95.985,96.06,95.96,95.98,477500000.0
2008-09-29 20:57:00,95.985,96.025,95.95,95.995,105700000.0
2008-09-29 20:58:00,96.0,96.06,95.97,96.055,123700000.0
2008-09-29 20:59:00,96.05,96.055,95.95,95.98,163200000.0
2008-09-29 21:00:00,95.975,96.09,95.95,95.965,276000000.0
2008-09-29 21:01:00,95.98,96.0,95.97,95.97,97900000.0
2008-09-29 21:02:00,95.96,95.97,95.915,95.915,100900000.0
2008-09-29 21:03:00,95.915,95.915,95.815,95.84,143300000.0
2008-09-29 21:04:00,95.85,95.88,95.785,95.825,984699999.0
2008-09-29 21:05:00,95.825,95.825,95.745,95.8,1410900000.0
2008-09-29 21:06:00,95.8,95.805,95.735,95.75,282500000.0
2008-09-29 21:07:00,95.75,95.86,95.75,95.86,117100000.0
2008-09-29 21:08:00,95.86,95.87,95.785,95.84,93200000.0
2008-09-29 21:09:00,95.84,95.92,95.81,95.91,123600000.0
2008-09-29 21:10:00,95.91,95.95,95.835,95.835,142700000.0
2008-09-29 21:11:00,95.83,95.935,95.82,95.935,138700000.0
2008-09-29 21:12:00,95.94,95.97,95.9,95.95,167700000.0
2008-09-29 21:13:00,95.95,95.955,95.88,95.88,71500000.0
2008-09-29 21:14:00,95.88,95.915,95.87,95.905,73900000.0
2008-09-29 21:15:00,95.905,95.935,95.895,95.91,99900000.0
2008-09-29 21:16:00,95.91,95.94,95.87,95.93,118700000.0
2008-09-29 21:17:00,95.92,95.98,95.89,95.95,85400000.0
2008-09-29 21:18:00,95.94,95.975,95.92,95.96,78500000.0
2008-09-29 21:19:00,95.95,95.965,95.92,95.92,41300000.0
2008-09-29 21:20:00,95.915,95.94,95.905,95.905,85500000.0
2008-09-29 21:21:00,95.915,95.95,95.9,95.94,96700000.0
2008-09-29 21:22:00,95.94,95.98,95.91,95.91,83200000.0
2008-09-29 21:23:00,95.92,95.96,95.9,95.925,118700000.0
2008-09-29 21:24:00,95.93,95.96,95.91,95.94,112800000.0
2008-09-29 21:25:00,95.95,95.95,95.87,95.895,143800000.0
2008-09-29 21:26:00,95.9,95.915,95.845,95.91,153800000.0
2008-09-29 21:27:00,95.875,95.93,95.865,95.92,187700000.0
2008-09-29 21:28:00,95.905,95.95,95.885,95.915,130800000.0
2008-09-29 21:29:00,95.915,95.94,95.835,95.865,116300000.0
2008-09-29 21:30:00,95.865,95.87,95.825,95.84,126500000.0
2008-09-29 21:31:00,95.835,95.86,95.835,95.84,127100000.0
2008-09-29 21:32:00,95.84,95.85,95.835,95.84,208900000.0
2008-09-29 21:33:00,95.85,95.86,95.805,95.835,124400000.0
2008-09-29 21:34:00,95.83,95.86,95.815,95.825,85700000.0
2008-09-29 21:35:00,95.825,95.89,95.825,95.88,83900000.0
2008-09-29 21:36:00,95.88,95.9,95.87,95.89,61300000.0
2008-09-29 21:37:00,95.895,95.93,95.88,95.93,87700000.0
2008-09-29 21:38:00,95.92,95.93,95.88,95.93,78400000.0
2008-09-29 21:39:00,95.93,95.95,95.9,95.95,81800000.0
2008-09-29 21:40:00,95.94,95.965,95.91,95.935,73800000.0
2008-09-29 21:41:00,95.94,95.985,95.87,95.98,112400000.0
2008-09-29 21:42:00,95.97,96.02,95.9,95.96,136900000.0
2008-09-29 21:43:00,95.945,96.09,95.92,96.045,169900000.0
2008-09-29 21:44:00,96.045,96.09,95.965,95.99,186200000.0
2008-09-29 21:45:00,95.99,95.99,95.93,95.935,71400000.0
2008-09-29 21:46:00,95.935,95.98,95.89,95.96,153600000.0
2008-09-29 21:47:00,95.97,96.07,95.95,96.015,1177099999.0
2008-09-29 21:48:00,96.015,96.02,96.005,96.02,1885100062.0
2008-09-29 21:49:00,96.03,96.04,95.98,96.01,650800004.0
2008-09-29 21:50:00,96.03,96.03,96.005,96.03,650800004.0
2008-09-29 21:51:00,96.02,96.03,96.015,96.015,961500000.0
2008-09-29 21:52:00,95.945,96.0,95.915,95.92,200500000.0
2008-09-29 21:53:00,95.92,95.945,95.815,95.815,141100000.0
2008-09-29 21:54:00,95.825,95.88,95.825,95.865,176200000.0
2008-09-29 21:55:00,95.875,95.89,95.81,95.86,90700000.0
2008-09-29 21:56:00,95.865,95.87,95.84,95.855,51000000.0
2008-09-29 21:57:00,95.86,95.865,95.815,95.845,89700000.0
2008-09-29 21:58:00,95.845,95.85,95.7,95.73,362400000.0
2008-09-29 21:59:00,95.73,95.785,95.7,95.74,1236900000.0
2008-09-29 22:00:00,95.75,95.8,95.705,95.745,638900000.0
2008-09-29 22:01:00,95.745,95.78,95.745,95.75,1359699998.0
2008-09-29 22:02:00,95.76,95.795,95.715,95.78,122100000.0
2008-09-29 22:03:00,95.77,95.8,95.76,95.78,83300000.0
2008-09-29 22:04:00,95.78,95.81,95.755,95.78,90199999.0
2008-09-29 22:05:00,95.765,95.8,95.755,95.78,66100000.0
2008-09-29 22:06:00,95.78,95.81,95.76,95.8,58100000.0
2008-09-29 22:07:00,95.82,95.84,95.78,95.8,89500000.0
2008-09-29 22:08:00,95.8,95.82,95.8,95.81,26600000.0
2008-09-29 22:09:00,95.81,95.83,95.78,95.78,67300000.0
2008-09-29 22:10:00,95.78,95.81,95.765,95.79,124100000.0
2008-09-29 22:11:00,95.79,95.82,95.79,95.82,73000000.0
2008-09-29 22:12:00,95.82,95.835,95.78,95.83,89400000.0
2008-09-29 22:13:00,95.825,95.83,95.805,95.82,139600000.0
2008-09-29 22:14:00,95.815,95.855,95.78,95.78,103900000.0
2008-09-29 22:15:00,95.8,95.81,95.755,95.755,258300000.0
2008-09-29 22:16:00,95.755,95.755,95.66,95.67,120200000.0
2008-09-29 22:17:00,95.68,95.695,95.6,95.61,104900000.0
2008-09-29 22:18:00,95.605,95.645,95.595,95.615,274200002.0
2008-09-29 22:19:00,95.615,95.64,95.565,95.625,1321600003.0
2008-09-29 22:20:00,95.625,95.68,95.605,95.68,316299999.0
2008-09-29 22:21:00,95.685,95.745,95.685,95.74,128500000.0
2008-09-29 22:22:00,95.74,95.765,95.73,95.76,78000000.0
2008-09-29 22:23:00,95.76,95.76,95.715,95.755,142500000.0
2008-09-29 22:24:00,95.76,95.76,95.73,95.735,69600000.0
2008-09-29 22:25:00,95.74,95.795,95.73,95.755,99600000.0
2008-09-29 22:26:00,95.755,95.765,95.69,95.755,192500000.0
2008-09-29 22:27:00,95.755,95.755,95.69,95.755,186500000.0
2008-09-29 22:28:00,95.755,95.765,95.755,95.765,222500000.0
2008-09-29 22:29:00,95.77,95.795,95.755,95.79,89300000.0
2008-09-29 22:30:00,95.795,95.855,95.77,95.845,94300000.0
2008-09-29 22:31:00,95.84,95.845,95.825,95.83,34000000.0
2008-09-29 22:32:00,95.84,95.845,95.795,95.795,421900004.0
2008-09-29 22:33:00,95.795,95.805,95.795,95.795,371900002.0
2008-09-29 22:34:00,95.795,95.795,95.795,95.795,676000000.0
2008-09-29 22:35:00,95.82,95.835,95.8,95.8,50900000.0
2008-09-29 22:36:00,95.81,95.83,95.81,95.825,26200000.0
2008-09-29 22:37:00,95.83,95.835,95.83,95.835,17300000.0
2008-09-29 22:38:00,95.83,95.83,95.83,95.83,17000000.0
2008-09-29 22:39:00,95.83,95.85,95.8,95.84,34200000.0
2008-09-29 22:40:00,95.84,95.855,95.825,95.855,68900000.0
2008-09-29 22:41:00,95.86,95.875,95.745,95.77,80400000.0
2008-09-29 22:42:00,95.765,95.8,95.745,95.77,43200000.0
2008-09-29 22:43:00,95.77,95.79,95.755,95.77,127600000.0
2008-09-29 22:44:00,95.76,95.77,95.75,95.76,21000000.0
2008-09-29 22:45:00,95.755,95.775,95.725,95.735,52000000.0
2008-09-29 22:46:00,95.73,95.79,95.73,95.79,48400000.0
2008-09-29 22:47:00,95.8,95.805,95.73,95.73,39000000.0
2008-09-29 22:48:00,95.76,95.78,95.725,95.78,101600000.0
2008-09-29 22:49:00,95.775,95.775,95.75,95.75,55400000.0
2008-09-29 22:50:00,95.75,95.76,95.73,95.75,115800000.0
2008-09-29 22:51:00,95.74,95.765,95.68,95.75,181300000.0
2008-09-29 22:52:00,95.73,95.73,95.66,95.67,1090700000.0
2008-09-29 22:53:00,95.68,95.715,95.66,95.7,357600000.0
2008-09-29 22:54:00,95.67,95.705,95.645,95.665,87100000.0
2008-09-29 22:55:00,95.67,95.715,95.62,95.64,359600000.0
2008-09-29 22:56:00,95.65,95.71,95.64,95.66,83100000.0
2008-09-29 22:57:00,95.68,95.705,95.66,95.675,57900000.0
2008-09-29 22:58:00,95.675,95.75,95.645,95.7,324499998.0
2008-09-29 22:59:00,95.7,95.725,95.6,95.6,279600000.0
2008-09-29 23:00:00,95.59,95.595,95.57,95.58,797500000.0
2008-09-29 23:01:00,95.58,95.58,95.48,95.48,389400000.0
2008-09-29 23:02:00,95.49,95.49,95.46,95.46,76900000.0
2008-09-29 23:03:00,95.47,95.51,95.46,95.49,116000001.0
2008-09-29 23:04:00,95.5,95.5,95.5,95.5,105000000.0
2008-09-29 23:05:00,95.5,95.5,95.48,95.48,577500000.0
2008-09-29 23:06:00,95.48,95.48,95.48,95.48,314400002.0
2008-09-29 23:07:00,95.48,95.53,95.48,95.53,302300005.0
2008-09-29 23:08:00,95.53,95.55,95.5,95.53,633999995.0
2008-09-29 23:09:00,95.53,95.53,95.52,95.52,159400000.0
2008-09-29 23:10:00,95.52,95.52,95.49,95.49,935200000.0
2008-09-29 23:11:00,95.49,95.49,95.49,95.49,1227600000.0
2008-09-29 23:12:00,95.49,95.52,95.465,95.52,168600000.0
2008-09-29 23:13:00,95.53,95.53,95.49,95.5,195899998.0
2008-09-29 23:14:00,95.5,95.54,95.5,95.52,908999998.0
2008-09-29 23:15:00,95.52,95.53,95.48,95.51,687199997.0
2008-09-29 23:16:00,95.5,95.51,95.49,95.49,121400000.0
2008-09-29 23:17:00,95.49,95.5,95.48,95.49,82800000.0
2008-09-29 23:18:00,95.45,95.5,95.45,95.48,1102900003.0
2008-09-29 23:19:00,95.48,95.51,95.48,95.49,233800001.0
2008-09-29 23:20:00,95.49,95.49,95.49,95.49,15400000.0
2008-09-29 23:21:00,95.49,95.51,95.4,95.42,131699998.0
2008-09-29 23:22:00,95.43,95.5,95.42,95.49,163800001.0
2008-09-29 23:23:00,95.49,95.5,95.49,95.5,79200000.0
2008-09-29 23:24:00,95.5,95.5,95.5,95.5,687700008.0
2008-09-29 23:25:00,95.5,95.51,95.49,95.5,521999980.0
2008-09-29 23:26:00,95.491,95.5,95.448,95.486,69000000.0
2008-09-29 23:27:00,95.466,95.495,95.452,95.481,79200000.0
2008-09-29 23:28:00,95.5,95.5,95.49,95.5,261000001.0
2008-09-29 23:29:00,95.49,95.53,95.49,95.53,313800000.0
2008-09-29 23:30:00,95.53,95.53,95.53,95.53,802900005.0
2008-09-29 23:31:00,95.53,95.57,95.53,95.57,254200002.0
2008-09-29 23:32:00,95.57,95.57,95.5,95.52,585999999.0
2008-09-29 23:33:00,95.52,95.57,95.51,95.57,1355600010.0
2008-09-29 23:34:00,95.56,95.57,95.45,95.47,1752900011.0
2008-09-29 23:35:00,95.48,95.48,95.44,95.45,1706600025.0
2008-09-29 23:36:00,95.45,95.49,95.43,95.44,1701900014.0
2008-09-29 23:37:00,95.44,95.47,95.44,95.47,174900000.0
2008-09-29 23:38:00,95.47,95.47,95.47,95.47,277199984.0
2008-09-29 23:39:00,95.47,95.47,95.46,95.46,337200002.0
2008-09-29 23:40:00,95.46,95.46,95.46,95.46,78300000.0
2008-09-29 23:41:00,95.46,95.46,95.46,95.46,104400000.0
2008-09-29 23:42:00,95.46,95.46,95.46,95.46,26100000.0
2008-09-29 23:43:00,95.46,95.46,95.46,95.46,156600000.0
2008-09-29 23:44:00,95.46,95.46,95.46,95.46,391500000.0
2008-09-29 23:45:00,95.46,95.46,95.46,95.46,339300000.0
2008-09-29 23:46:00,95.46,95.46,95.46,95.46,756900000.0
2008-09-29 23:47:00,95.46,95.46,95.46,95.46,208800000.0
2008-09-29 23:48:00,95.46,95.46,95.46,95.46,182700000.0
2008-09-29 23:49:00,95.46,95.46,95.46,95.46,365400000.0
2008-09-29 23:50:00,95.46,95.46,95.42,95.42,420000000.0
2008-09-29 23:51:00,95.46,95.46,95.36,95.46,227200001.0
2008-09-29 23:52:00,95.46,95.46,95.46,95.46,313200000.0
2008-09-29 23:53:00,95.46,95.46,95.405,95.42,713700003.0
2008-09-29 23:54:00,95.42,95.45,95.375,95.4,165000000.0
2008-09-29 23:55:00,95.4,95.42,95.4,95.4,579900000.0
2008-09-29 23:56:00,95.39,95.4,95.38,95.39,318300000.0
2008-09-29 23:57:00,95.4,95.4,95.375,95.38,367800000.0
2008-09-29 23:58:00,95.37,95.39,95.36,95.37,117600000.0
2008-09-29 23:59:00,95.37,95.41,95.33,95.41,751500001.0
2008-09-30 00:00:00,95.41,95.41,95.335,95.4,1214999996.0
2008-09-30 00:01:00,95.39,95.4,95.36,95.37,1017900008.0
2008-09-30 00:02:00,95.36,95.37,95.34,95.35,728700001.0
2008-09-30 00:03:00,95.35,95.35,95.33,95.34,447300000.0
2008-09-30 00:04:00,95.33,95.33,95.29,95.32,284000002.0
2008-09-30 00:05:00,95.32,95.32,95.23,95.23,146400000.0
2008-09-30 00:06:00,95.24,95.28,95.15,95.16,745100000.0
2008-09-30 00:07:00,95.16,95.16,95.11,95.12,1005900000.0
2008-09-30 00:08:00,95.12,95.13,95.065,95.11,88100000.0
2008-09-30 00:09:00,95.1,95.13,95.1,95.11,415600005.0
2008-09-30 00:10:00,95.11,95.17,95.11,95.16,370900000.0
2008-09-30 00:11:00,95.15,95.15,95.11,95.13,316199998.0
2008-09-30 00:12:00,95.12,95.13,95.12,95.12,391999998.0
2008-09-30 00:13:00,95.13,95.15,95.11,95.14,738999999.0
2008-09-30 00:14:00,95.15,95.215,95.12,95.19,242099998.0
2008-09-30 00:15:00,95.2,95.24,95.2,95.22,183099999.0
2008-09-30 00:16:00,95.19,95.22,95.16,95.2,128400000.0
2008-09-30 00:17:00,95.2,95.47,95.19,95.22,820799997.0
2008-09-30 00:18:00,95.23,95.26,95.17,95.23,1043400010.0
2008-09-30 00:19:00,95.44,95.44,95.23,95.24,656400000.0
2008-09-30 00:20:00,95.25,95.25,95.22,95.25,1114100001.0
2008-09-30 00:21:00,95.28,95.28,95.2,95.21,2108800005.0
2008-09-30 00:22:00,95.18,95.21,95.17,95.21,2108800005.0
2008-09-30 00:23:00,95.25,95.25,95.17,95.2,1444800034.0
2008-09-30 00:24:00,95.21,95.21,95.145,95.16,1444800034.0
2008-09-30 00:25:00,95.16,95.16,95.025,95.09,1339399999.0
2008-09-30 00:26:00,95.09,95.11,95.08,95.09,1302599997.0
2008-09-30 00:27:00,95.09,95.09,95.08,95.09,92700000.0
2008-09-30 00:28:00,95.09,95.11,95.09,95.1,354400000.0
2008-09-30 00:29:00,95.1,95.1,95.07,95.07,1051100000.0
2008-09-30 00:30:00,95.07,95.12,95.07,95.12,493500000.0
2008-09-30 00:31:00,95.11,95.11,95.015,95.02,265300000.0
2008-09-30 00:32:00,95.02,95.02,94.85,94.88,452200000.0
2008-09-30 00:33:00,94.87,95.0,94.84,94.89,434400000.0
2008-09-30 00:34:00,94.89,94.94,94.86,94.94,559499999.0
2008-09-30 00:35:00,94.94,95.02,94.94,94.99,915899995.0
2008-09-30 00:36:00,94.99,95.05,94.985,95.02,924500000.0
2008-09-30 00:37:00,95.02,95.08,94.99,95.05,676099998.0
2008-09-30 00:38:00,95.06,95.09,95.035,95.09,439800004.0
2008-09-30 00:39:00,95.08,95.08,95.07,95.07,235100001.0
2008-09-30 00:40:00,95.06,95.07,95.01,95.03,429400001.0
2008-09-30 00:41:00,95.01,95.04,94.98,94.98,429400001.0
2008-09-30 00:42:00,94.92,94.92,94.9,94.92,429400001.0
2008-09-30 00:43:00,94.92,94.99,94.92,94.99,1889799991.0
2008-09-30 00:44:00,94.97,95.1,94.97,95.09,1641399994.0
2008-09-30 00:45:00,95.08,95.1,95.07,95.07,760799993.0
2008-09-30 00:46:00,95.07,95.07,94.985,95.0,228600000.0
2008-09-30 00:47:00,95.0,95.0,95.0,95.0,61800000.0
2008-09-30 00:48:00,95.0,95.0,94.89,94.9,407400000.0
2008-09-30 00:49:00,94.91,94.95,94.805,94.85,1200699998.0
2008-09-30 00:50:00,94.86,94.93,94.86,94.92,628700002.0
2008-09-30 00:51:00,94.91,94.93,94.86,94.9,605599998.0
2008-09-30 00:52:00,94.9,94.9,94.85,94.86,165200001.0
2008-09-30 00:53:00,94.87,94.91,94.86,94.88,59799999.0
2008-09-30 00:54:00,94.89,94.97,94.89,94.9,235000002.0
2008-09-30 00:55:00,94.9,94.92,94.87,94.92,916799982.0
2008-09-30 00:56:00,94.92,94.95,94.92,94.94,750499999.0
2008-09-30 00:57:00,94.93,94.98,94.92,94.98,765900006.0
2008-09-30 00:58:00,94.98,95.05,94.82,95.04,1154999996.0
2008-09-30 00:59:00,95.04,95.09,95.005,95.02,1354799996.0
2008-09-30 01:00:00,95.03,95.06,95.01,95.03,996399999.0
2008-09-30 01:01:00,95.03,95.075,95.02,95.06,1104799995.0
2008-09-30 01:02:00,95.04,95.05,94.985,94.985,713200000.0
2008-09-30 01:03:00,95.0,95.0,94.98,95.0,558000000.0
2008-09-30 01:04:00,95.0,95.0,95.0,95.0,1252800000.0
2008-09-30 01:05:00,95.0,95.0,95.0,95.0,1513800000.0
2008-09-30 01:06:00,95.0,95.0,94.96,94.97,878799999.0
2008-09-30 01:07:00,94.97,94.97,94.97,94.97,1070100000.0
2008-09-30 01:08:00,94.97,94.97,94.97,94.97,1621699995.0
2008-09-30 01:09:00,94.97,94.97,94.97,94.97,652500000.0
2008-09-30 01:10:00,94.96,95.03,94.96,94.97,1498899993.0
2008-09-30 01:11:00,94.96,94.98,94.95,94.97,1094700002.0
2008-09-30 01:12:00,94.97,94.97,94.97,94.97,1044000000.0
2008-09-30 01:13:00,94.97,94.97,94.94,94.95,574499997.0
2008-09-30 01:14:00,94.95,94.98,94.94,94.94,521899994.0
2008-09-30 01:15:00,94.94,94.94,94.89,94.89,1759999988.0
2008-09-30 01:16:00,94.9,94.93,94.9,94.93,2115699992.0
2008-09-30 01:17:00,94.93,94.93,94.91,94.93,811699998.0
2008-09-30 01:18:00,94.93,94.95,94.875,94.91,593000000.0
2008-09-30 01:19:00,94.9,94.96,94.875,94.92,395400002.0
2008-09-30 01:20:00,94.92,94.96,94.895,94.92,865899996.0
2008-09-30 01:21:00,94.92,94.92,94.86,94.92,514899998.0
2008-09-30 01:22:00,94.92,94.92,94.92,94.92,574200000.0
2008-09-30 01:23:00,94.92,94.93,94.8,94.93,1400299987.0
2008-09-30 01:24:00,94.94,94.94,94.93,94.94,1226700000.0
2008-09-30 01:25:00,94.94,94.94,94.91,94.91,1315099989.0
2008-09-30 01:26:00,94.91,94.91,94.8,94.91,1503099974.0
2008-09-30 01:27:00,94.91,94.91,94.81,94.81,265899998.0
2008-09-30 01:28:00,94.82,94.82,94.8,94.82,295900002.0
2008-09-30 01:29:00,94.83,94.87,94.82,94.87,587400000.0
2008-09-30 01:30:00,94.87,94.94,94.86,94.94,1051799991.0
2008-09-30 01:31:00,94.93,94.96,94.91,94.96,175300000.0
2008-09-30 01:32:00,94.95,95.01,94.95,94.98,79900000.0
2008-09-30 01:33:00,94.97,95.035,94.97,94.985,62700000.0
2008-09-30 01:34:00,94.99,95.01,94.97,94.97,775999990.0
2008-09-30 01:35:00,94.98,95.02,94.96,95.02,1064400000.0
2008-09-30 01:36:00,95.02,95.045,94.98,95.03,2078200001.0
2008-09-30 01:37:00,95.03,95.03,95.01,95.02,1037800003.0
2008-09-30 01:38:00,95.02,95.07,95.02,95.06,992200005.0
2008-09-30 01:39:00,95.06,95.1,95.06,95.1,618300000.0
2008-09-30 01:40:00,95.1,95.12,95.09,95.1,128000000.0
2008-09-30 01:41:00,95.09,95.11,95.07,95.08,406900000.0
2008-09-30 01:42:00,95.08,95.1,95.08,95.09,445100000.0
2008-09-30 01:43:00,95.1,95.1,95.05,95.05,203500000.0
2008-09-30 01:44:00,95.04,95.07,95.03,95.07,129500000.0
2008-09-30 01:45:00,95.05,95.095,94.98,95.01,246899998.0
2008-09-30 01:46:00,95.02,95.105,95.02,95.09,248500000.0
2008-09-30 01:47:00,95.09,95.09,95.01,95.02,329000000.0
2008-09-30 01:48:00,95.025,95.075,95.015,95.045,73300000.0
2008-09-30 01:49:00,95.06,95.105,95.04,95.05,1256000003.0
2008-09-30 01:50:00,95.05,95.14,95.05,95.09,377500001.0
2008-09-30 01:51:00,95.09,95.15,95.07,95.1,1198500004.0
2008-09-30 01:52:00,95.1,95.12,95.09,95.12,117600000.0
2008-09-30 01:53:00,95.12,95.13,95.08,95.08,237800000.0
2008-09-30 01:54:00,95.09,95.12,95.06,95.12,253000000.0
2008-09-30 01:55:00,95.11,95.14,95.11,95.13,82800000.0
2008-09-30 01:56:00,95.13,95.17,95.13,95.15,95300000.0
2008-09-30 01:57:00,95.16,95.22,95.16,95.17,373599998.0
2008-09-30 01:58:00,95.17,95.24,95.17,95.22,827000000.0
2008-09-30 01:59:00,95.22,95.24,95.19,95.21,631200000.0
2008-09-30 02:00:00,95.22,95.32,95.22,95.32,606300002.0
2008-09-30 02:01:00,95.33,95.38,95.3,95.37,915999994.0
2008-09-30 02:02:00,95.38,95.4,95.34,95.37,277000000.0
2008-09-30 02:03:00,95.36,95.37,95.28,95.35,453000000.0
2008-09-30 02:04:00,95.34,95.43,95.32,95.39,392300000.0
2008-09-30 02:05:00,95.39,95.39,95.315,95.35,193700000.0
2008-09-30 02:06:00,95.34,95.38,95.33,95.36,200600000.0
2008-09-30 02:07:00,95.36,95.37,95.35,95.35,111400000.0
2008-09-30 02:08:00,95.36,95.38,95.315,95.35,145600000.0
2008-09-30 02:09:00,95.34,95.36,95.235,95.26,412599996.0
2008-09-30 02:10:00,95.26,95.29,95.25,95.29,607100012.0
2008-09-30 02:11:00,95.29,95.3,95.27,95.29,537399998.0
2008-09-30 02:12:00,95.29,95.31,95.25,95.26,1228299995.0
2008-09-30 02:13:00,95.26,95.3,95.24,95.24,507799998.0
2008-09-30 02:14:00,95.25,95.26,95.17,95.19,384000000.0
2008-09-30 02:15:00,95.2,95.23,95.18,95.21,385000000.0
2008-09-30 02:16:00,95.21,95.24,95.155,95.21,865700000.0
2008-09-30 02:17:00,95.21,95.21,95.06,95.16,592399999.0
2008-09-30 02:18:00,95.16,95.2,95.16,95.2,251500000.0
2008-09-30 02:19:00,95.23,95.33,95.21,95.28,1254500019.0
2008-09-30 02:20:00,95.28,95.28,95.22,95.27,1254500019.0
2008-09-30 02:21:00,95.21,95.3,95.185,95.24,981800017.0
2008-09-30 02:22:00,95.23,95.23,95.18,95.21,513600000.0
2008-09-30 02:23:00,95.21,95.29,95.21,95.29,1743499993.0
2008-09-30 02:24:00,95.3,95.35,95.28,95.31,1393800011.0
2008-09-30 02:25:00,95.3,95.3,95.24,95.26,1393800011.0
2008-09-30 02:26:00,95.25,95.26,95.13,95.15,1721200050.0
2008-09-30 02:27:00,95.15,95.2,95.14,95.19,1245499998.0
2008-09-30 02:28:00,95.19,95.22,95.19,95.22,707499995.0
2008-09-30 02:29:00,95.21,95.24,95.21,95.24,164800000.0
2008-09-30 02:30:00,95.24,95.28,95.24,95.28,423699997.0
2008-09-30 02:31:00,95.28,95.28,95.25,95.27,108900000.0
2008-09-30 02:32:00,95.27,95.29,95.26,95.265,68600000.0
2008-09-30 02:33:00,95.265,95.28,95.26,95.28,45500000.0
2008-09-30 02:34:00,95.275,95.295,95.24,95.28,79500000.0
2008-09-30 02:35:00,95.29,95.32,95.29,95.3,23500000.0
2008-09-30 02:36:00,95.3,95.385,95.29,95.385,328499999.0
2008-09-30 02:37:00,95.39,95.405,95.37,95.39,89300000.0
2008-09-30 02:38:00,95.39,95.425,95.385,95.415,79600000.0
2008-09-30 02:39:00,95.415,95.415,95.365,95.375,111700000.0
2008-09-30 02:40:00,95.37,95.38,95.325,95.325,101600000.0
2008-09-30 02:41:00,95.32,95.32,95.25,95.28,100400000.0
2008-09-30 02:42:00,95.28,95.295,95.275,95.28,78700000.0
2008-09-30 02:43:00,95.28,95.33,95.265,95.32,101200000.0
2008-09-30 02:44:00,95.325,95.335,95.31,95.315,83600000.0
2008-09-30 02:45:00,95.31,95.315,95.23,95.235,109300000.0
2008-09-30 02:46:00,95.24,95.255,95.195,95.22,636699974.0
2008-09-30 02:47:00,95.22,95.23,95.165,95.165,1852199914.0
2008-09-30 02:48:00,95.17,95.22,95.145,95.21,864799952.0
2008-09-30 02:49:00,95.22,95.23,95.185,95.22,710399975.0
2008-09-30 02:50:00,95.215,95.23,95.16,95.16,83200000.0
2008-09-30 02:51:00,95.155,95.155,95.1,95.12,165900000.0
2008-09-30 02:52:00,95.12,95.125,95.025,95.075,180300000.0
2008-09-30 02:53:00,95.08,95.12,95.07,95.1,297400006.0
2008-09-30 02:54:00,95.095,95.115,94.845,94.86,1848099998.0
2008-09-30 02:55:00,94.795,94.925,94.795,94.9,711299994.0
2008-09-30 02:56:00,94.905,94.99,94.9,94.97,414100002.0
2008-09-30 02:57:00,94.98,95.075,94.96,95.075,176099998.0
2008-09-30 02:58:00,95.08,95.19,95.08,95.17,86000000.0
2008-09-30 02:59:00,95.165,95.18,95.125,95.18,286400000.0
2008-09-30 03:00:00,95.18,95.215,95.095,95.17,231400000.0
2008-09-30 03:01:00,95.17,95.18,95.13,95.15,289200000.0
2008-09-30 03:02:00,95.15,95.175,95.14,95.15,100300000.0
2008-09-30 03:03:00,95.16,95.22,95.16,95.175,149400000.0
2008-09-30 03:04:00,95.18,95.24,95.18,95.24,113800000.0
2008-09-30 03:05:00,95.235,95.28,95.225,95.245,103500000.0
2008-09-30 03:06:00,95.245,95.245,95.125,95.13,83900000.0
2008-09-30 03:07:00,95.135,95.15,95.08,95.125,145800000.0
2008-09-30 03:08:00,95.13,95.13,95.065,95.075,214500000.0
2008-09-30 03:09:00,95.065,95.085,95.04,95.055,94500000.0
2008-09-30 03:10:00,95.05,95.095,95.05,95.07,77700000.0
2008-09-30 03:11:00,95.065,95.12,95.055,95.115,72800000.0
2008-09-30 03:12:00,95.12,95.125,95.08,95.105,121700002.0
2008-09-30 03:13:00,95.11,95.12,95.09,95.115,42000000.0
2008-09-30 03:14:00,95.12,95.13,95.055,95.065,380500001.0
2008-09-30 03:15:00,95.065,95.065,94.95,95.035,112500000.0
2008-09-30 03:16:00,95.03,95.035,95.0,95.005,52500000.0
2008-09-30 03:17:00,94.995,95.02,94.95,95.015,89700000.0
2008-09-30 03:18:00,95.02,95.06,94.97,94.985,101600000.0
2008-09-30 03:19:00,94.985,95.035,94.985,95.025,81000000.0
2008-09-30 03:20:00,95.03,95.09,95.015,95.085,115800000.0
2008-09-30 03:21:00,95.085,95.095,95.025,95.025,98200000.0
2008-09-30 03:22:00,95.025,95.075,95.02,95.07,133500000.0
2008-09-30 03:23:00,95.075,95.075,95.01,95.01,69800000.0
2008-09-30 03:24:00,95.005,95.03,94.95,94.95,72900000.0
2008-09-30 03:25:00,94.945,94.98,94.915,94.97,132000000.0
2008-09-30 03:26:00,94.975,94.99,94.96,94.985,61600000.0
2008-09-30 03:27:00,94.99,94.99,94.97,94.99,37000000.0
2008-09-30 03:28:00,94.98,94.985,94.95,94.98,166899998.0
2008-09-30 03:29:00,94.98,95.0,94.96,94.97,155500001.0
2008-09-30 03:30:00,94.97,94.98,94.96,94.97,162500000.0
2008-09-30 03:31:00,94.97,94.98,94.95,94.95,25000000.0
2008-09-30 03:32:00,94.95,94.97,94.95,94.97,809600028.0
2008-09-30 03:33:00,94.96,94.99,94.96,94.98,172800002.0
2008-09-30 03:34:00,94.98,95.015,94.98,95.0,61300000.0
2008-09-30 03:35:00,95.01,95.02,95.0,95.01,42000000.0
2008-09-30 03:36:00,95.015,95.04,95.005,95.035,79500000.0
2008-09-30 03:37:00,95.03,95.06,95.02,95.035,74200000.0
2008-09-30 03:38:00,95.04,95.065,95.04,95.04,81800000.0
2008-09-30 03:39:00,95.05,95.065,95.025,95.06,82500000.0
2008-09-30 03:40:00,95.06,95.06,95.0,95.06,116099999.0
2008-09-30 03:41:00,95.055,95.1,95.055,95.1,45500000.0
2008-09-30 03:42:00,95.045,95.105,95.045,95.1,107100002.0
2008-09-30 03:43:00,95.1,95.105,95.085,95.105,35100000.0
2008-09-30 03:44:00,95.105,95.11,95.055,95.055,82100000.0
2008-09-30 03:45:00,95.055,95.055,95.015,95.02,58100000.0
2008-09-30 03:46:00,95.025,95.025,94.975,94.985,41200000.0
2008-09-30 03:47:00,94.985,95.02,94.965,95.0,86200000.0
2008-09-30 03:48:00,95.0,95.045,95.0,95.01,89100000.0
2008-09-30 03:49:00,95.01,95.015,94.99,94.99,52500000.0
2008-09-30 03:50:00,95.0,95.0,94.98,94.98,29000000.0
2008-09-30 03:51:00,94.98,94.985,94.95,94.95,76200000.0
2008-09-30 03:52:00,94.955,95.0,94.95,94.99,95600000.0
2008-09-30 03:53:00,94.98,94.995,94.965,94.98,89100000.0
2008-09-30 03:54:00,94.985,95.025,94.985,95.02,39000000.0
2008-09-30 03:55:00,95.015,95.03,95.01,95.025,51700000.0
2008-09-30 03:56:00,95.02,95.04,95.015,95.03,67100000.0
2008-09-30 03:57:00,95.045,95.045,95.01,95.015,77400000.0
2008-09-30 03:58:00,95.015,95.015,95.0,95.0,45900000.0
2008-09-30 03:59:00,95.005,95.015,94.95,94.97,181200000.0
2008-09-30 04:00:00,94.98,94.98,94.965,94.98,42600000.0
2008-09-30 04:01:00,94.98,94.985,94.965,94.975,48900000.0
2008-09-30 04:02:00,94.98,94.985,94.97,94.97,43900000.0
2008-09-30 04:03:00,94.98,94.995,94.97,94.985,20400000.0
2008-09-30 04:04:00,94.99,95.04,94.99,95.025,51000000.0
2008-09-30 04:05:00,95.03,95.045,95.025,95.03,41800000.0
2008-09-30 04:06:00,95.04,95.04,95.03,95.03,8200000.0
2008-09-30 04:07:00,95.04,95.06,95.035,95.05,27300000.0
2008-09-30 04:08:00,95.045,95.045,95.02,95.025,52200000.0
2008-09-30 04:09:00,95.03,95.035,95.015,95.015,25000000.0
2008-09-30 04:10:00,95.02,95.035,95.02,95.035,85300000.0
2008-09-30 04:11:00,95.03,95.055,95.03,95.055,94900000.0
2008-09-30 04:12:00,95.05,95.06,95.045,95.045,32200000.0
2008-09-30 04:13:00,95.05,95.075,95.045,95.075,53200000.0
2008-09-30 04:14:00,95.08,95.1,95.07,95.09,89600000.0
2008-09-30 04:15:00,95.08,95.16,95.08,95.13,132400000.0
2008-09-30 04:16:00,95.13,95.155,95.115,95.12,105600000.0
2008-09-30 04:17:00,95.115,95.155,95.11,95.13,110400000.0
2008-09-30 04:18:00,95.125,95.125,95.045,95.045,87100000.0
2008-09-30 04:19:00,95.045,95.095,95.015,95.09,89600000.0
2008-09-30 04:20:00,95.085,95.095,95.075,95.085,18000000.0
2008-09-30 04:21:00,95.09,95.09,95.075,95.075,55500000.0
2008-09-30 04:22:00,95.08,95.13,95.08,95.09,96500000.0
2008-09-30 04:23:00,95.09,95.155,95.085,95.11,137200000.0
2008-09-30 04:24:00,95.095,95.14,95.095,95.12,68600000.0
2008-09-30 04:25:00,95.125,95.13,95.11,95.11,33300000.0
2008-09-30 04:26:00,95.12,95.125,95.1,95.1,360500005.0
2008-09-30 04:27:00,95.1,95.15,95.1,95.145,218600005.0
2008-09-30 04:28:00,95.15,95.155,95.12,95.135,78000000.0
2008-09-30 04:29:00,95.125,95.155,95.115,95.14,65400000.0
2008-09-30 04:30:00,95.145,95.18,95.135,95.17,91100000.0
2008-09-30 04:31:00,95.17,95.18,95.105,95.11,76500000.0
2008-09-30 04:32:00,95.105,95.11,95.075,95.09,76800000.0
2008-09-30 04:33:00,95.08,95.085,95.06,95.07,76200000.0
2008-09-30 04:34:00,95.065,95.08,95.035,95.045,65800000.0
2008-09-30 04:35:00,95.04,95.045,95.0,95.0,34500000.0
2008-09-30 04:36:00,95.0,95.01,94.98,95.005,97500000.0
2008-09-30 04:37:00,95.01,95.01,94.99,95.0,43500000.0
2008-09-30 04:38:00,94.99,94.995,94.93,94.96,120600000.0
2008-09-30 04:39:00,94.96,94.975,94.94,94.97,59400000.0
2008-09-30 04:40:00,94.975,94.99,94.965,94.975,90000000.0
2008-09-30 04:41:00,94.97,94.98,94.96,94.98,93300000.0
2008-09-30 04:42:00,94.975,95.0,94.975,94.99,30000000.0
2008-09-30 04:43:00,94.995,95.0,94.97,94.985,79500000.0
2008-09-30 04:44:00,94.985,95.02,94.97,95.005,111000000.0
2008-09-30 04:45:00,95.015,95.04,95.005,95.04,53000000.0
2008-09-30 04:46:00,95.035,95.04,95.02,95.04,48000000.0
2008-09-30 04:47:00,95.0,95.045,95.0,95.04,77600000.0
2008-09-30 04:48:00,95.045,95.07,95.015,95.06,156700001.0
2008-09-30 04:49:00,95.055,95.065,95.015,95.025,86700000.0
2008-09-30 04:50:00,95.02,95.035,95.015,95.025,48000000.0
2008-09-30 04:51:00,95.03,95.04,95.01,95.01,129800000.0
2008-09-30 04:52:00,95.01,95.045,95.01,95.04,148400000.0
2008-09-30 04:53:00,95.04,95.045,95.04,95.04,54900000.0
2008-09-30 04:54:00,95.04,95.04,95.03,95.03,48400000.0
2008-09-30 04:55:00,95.03,95.04,94.97,94.97,77300000.0
2008-09-30 04:56:00,94.97,94.975,94.97,94.97,105000000.0
2008-09-30 04:57:00,94.97,94.97,94.96,94.97,162000000.0
2008-09-30 04:58:00,94.97,94.97,94.94,94.96,229600000.0
2008-09-30 04:59:00,94.94,94.97,94.94,94.97,154500000.0
2008-09-30 05:00:00,94.965,94.975,94.96,94.96,84700000.0
2008-09-30 05:01:00,94.96,94.965,94.925,94.925,213400000.0
2008-09-30 05:02:00,94.935,94.96,94.88,94.89,67600000.0
2008-09-30 05:03:00,94.89,94.905,94.88,94.89,75800000.0
2008-09-30 05:04:00,94.885,94.89,94.87,94.89,84500000.0
2008-09-30 05:05:00,94.885,94.89,94.885,94.89,7000000.0
2008-09-30 05:06:00,94.89,94.89,94.87,94.87,31800000.0
2008-09-30 05:07:00,94.875,94.9,94.875,94.89,46000000.0
2008-09-30 05:08:00,94.89,94.895,94.865,94.865,45700000.0
2008-09-30 05:09:00,94.865,94.89,94.86,94.87,65900000.0
2008-09-30 05:10:00,94.875,94.905,94.86,94.9,59200000.0
2008-09-30 05:11:00,94.905,94.905,94.885,94.89,36400000.0
2008-09-30 05:12:00,94.89,94.9,94.875,94.89,74800000.0
2008-09-30 05:13:00,94.895,94.895,94.85,94.85,35100000.0
2008-09-30 05:14:00,94.855,94.895,94.84,94.89,92400000.0
2008-09-30 05:15:00,94.9,94.905,94.875,94.895,22500000.0
2008-09-30 05:16:00,94.905,94.91,94.89,94.89,20700000.0
2008-09-30 05:17:00,94.89,94.96,94.89,94.96,73500000.0
2008-09-30 05:18:00,94.955,94.99,94.95,94.95,86900000.0
2008-09-30 05:19:00,94.94,95.0,94.94,94.995,37600000.0
2008-09-30 05:20:00,94.99,94.99,94.94,94.96,171100000.0
2008-09-30 05:21:00,94.96,94.97,94.955,94.965,21200000.0
2008-09-30 05:22:00,94.985,95.025,94.97,95.015,129300000.0
2008-09-30 05:23:00,95.01,95.015,94.995,95.01,79900000.0
2008-09-30 05:24:00,95.005,95.005,94.955,94.975,46400000.0
2008-09-30 05:25:00,94.98,94.995,94.98,94.995,15600000.0
2008-09-30 05:26:00,95.005,95.03,95.005,95.02,84800000.0
2008-09-30 05:27:00,95.02,95.025,95.0,95.02,38800000.0
2008-09-30 05:28:00,95.02,95.04,95.01,95.02,22800000.0
2008-09-30 05:29:00,95.015,95.03,95.01,95.02,27500000.0
2008-09-30 05:30:00,95.015,95.04,95.01,95.025,41600000.0
2008-09-30 05:31:00,95.015,95.02,94.98,94.995,77900000.0
2008-09-30 05:32:00,94.995,95.05,94.995,95.045,79700000.0
2008-09-30 05:33:00,95.05,95.08,95.05,95.065,45000000.0
2008-09-30 05:34:00,95.055,95.06,95.04,95.045,37100000.0
2008-09-30 05:35:00,95.035,95.04,95.02,95.025,47500000.0
2008-09-30 05:36:00,95.035,95.045,95.02,95.025,47500000.0
2008-09-30 05:37:00,95.025,95.025,95.005,95.025,42000000.0
2008-09-30 05:38:00,95.02,95.02,94.99,95.0,49000000.0
2008-09-30 05:39:00,95.01,95.01,94.975,94.975,51500000.0
2008-09-30 05:40:00,94.965,94.965,94.935,94.965,58500000.0
2008-09-30 05:41:00,94.95,94.99,94.94,94.985,83000000.0
2008-09-30 05:42:00,94.985,94.985,94.97,94.975,122700000.0
2008-09-30 05:43:00,94.975,95.02,94.97,95.01,173600000.0
2008-09-30 05:44:00,95.01,95.09,95.005,95.09,311899999.0
2008-09-30 05:45:00,95.09,95.09,95.065,95.08,47400000.0
2008-09-30 05:46:00,95.09,95.12,95.045,95.12,438600012.0
2008-09-30 05:47:00,95.115,95.12,95.095,95.12,49900000.0
2008-09-30 05:48:00,95.125,95.175,95.125,95.15,141300000.0
2008-09-30 05:49:00,95.14,95.15,95.13,95.14,79600000.0
2008-09-30 05:50:00,95.14,95.205,95.135,95.165,131500000.0
2008-09-30 05:51:00,95.165,95.165,95.145,95.165,64000000.0
2008-09-30 05:52:00,95.16,95.165,95.13,95.14,36000000.0
2008-09-30 05:53:00,95.14,95.15,95.14,95.14,18000000.0
2008-09-30 05:54:00,95.145,95.185,95.125,95.125,30900000.0
2008-09-30 05:55:00,95.13,95.18,95.115,95.16,85000000.0
2008-09-30 05:56:00,95.165,95.22,95.155,95.22,38500000.0
2008-09-30 05:57:00,95.225,95.225,95.16,95.175,120900000.0
2008-09-30 05:58:00,95.175,95.255,95.165,95.215,108900000.0
2008-09-30 05:59:00,95.21,95.22,95.2,95.22,15000000.0
2008-09-30 06:00:00,95.23,95.26,95.205,95.26,124200000.0
2008-09-30 06:01:00,95.255,95.26,95.205,95.225,92600000.0
2008-09-30 06:02:00,95.22,95.235,95.2,95.215,131700000.0
2008-09-30 06:03:00,95.22,95.23,95.215,95.22,37500000.0
2008-09-30 06:04:00,95.225,95.275,95.22,95.24,144000000.0
2008-09-30 06:05:00,95.235,95.265,95.2,95.22,86100000.0
2008-09-30 06:06:00,95.225,95.295,95.2,95.26,249200000.0
2008-09-30 06:07:00,95.255,95.28,95.23,95.245,81400000.0
2008-09-30 06:08:00,95.245,95.27,95.235,95.27,55800000.0
2008-09-30 06:09:00,95.265,95.265,95.24,95.25,61800000.0
2008-09-30 06:10:00,95.255,95.27,95.24,95.265,38500000.0
2008-09-30 06:11:00,95.27,95.275,95.255,95.275,24000000.0
2008-09-30 06:12:00,95.28,95.285,95.25,95.28,117000000.0
2008-09-30 06:13:00,95.285,95.285,95.235,95.27,124400000.0
2008-09-30 06:14:00,95.27,95.285,95.255,95.255,82000000.0
2008-09-30 06:15:00,95.26,95.28,95.255,95.275,24000000.0
2008-09-30 06:16:00,95.275,95.29,95.27,95.29,91000000.0
2008-09-30 06:17:00,95.28,95.32,95.28,95.305,67500000.0
2008-09-30 06:18:00,95.3,95.315,95.26,95.275,125800000.0
2008-09-30 06:19:00,95.275,95.3,95.255,95.255,121700000.0
2008-09-30 06:20:00,95.26,95.28,95.195,95.23,54800000.0
2008-09-30 06:21:00,95.23,95.24,95.21,95.23,66000000.0
2008-09-30 06:22:00,95.225,95.23,95.18,95.19,88800000.0
2008-09-30 06:23:00,95.185,95.22,95.17,95.19,156300000.0
2008-09-30 06:24:00,95.19,95.23,95.185,95.21,99600000.0
2008-09-30 06:25:00,95.21,95.23,95.21,95.225,52500000.0
2008-09-30 06:26:00,95.225,95.225,95.2,95.215,39000000.0
2008-09-30 06:27:00,95.21,95.22,95.205,95.205,45800000.0
2008-09-30 06:28:00,95.21,95.215,95.205,95.21,31500000.0
2008-09-30 06:29:00,95.205,95.205,95.165,95.18,53500000.0
2008-09-30 06:30:00,95.18,95.2,95.14,95.185,91700000.0
2008-09-30 06:31:00,95.19,95.2,95.185,95.19,21000000.0
2008-09-30 06:32:00,95.19,95.195,95.18,95.185,46300000.0
2008-09-30 06:33:00,95.185,95.19,95.18,95.19,28600000.0
2008-09-30 06:34:00,95.19,95.19,95.17,95.18,52800000.0
2008-09-30 06:35:00,95.18,95.19,95.17,95.17,45900000.0
2008-09-30 06:36:00,95.17,95.19,95.17,95.19,44200000.0
2008-09-30 06:37:00,95.19,95.195,95.15,95.175,86700000.0
2008-09-30 06:38:00,95.175,95.18,95.16,95.16,59200000.0
2008-09-30 06:39:00,95.155,95.17,95.15,95.16,17900000.0
2008-09-30 06:40:00,95.165,95.185,95.155,95.17,48900000.0
2008-09-30 06:41:00,95.17,95.185,95.15,95.17,97200000.0
2008-09-30 06:42:00,95.17,95.17,95.135,95.15,31000000.0
2008-09-30 06:43:00,95.14,95.15,95.14,95.145,12900000.0
2008-09-30 06:44:00,95.15,95.15,95.14,95.15,49700000.0
2008-09-30 06:45:00,95.155,95.16,95.145,95.15,23600000.0
2008-09-30 06:46:00,95.155,95.165,95.14,95.165,50500000.0
2008-09-30 06:47:00,95.165,95.215,95.155,95.205,78800000.0
2008-09-30 06:48:00,95.2,95.205,95.17,95.2,198399999.0
2008-09-30 06:49:00,95.2,95.215,95.17,95.2,119500000.0
2008-09-30 06:50:00,95.2,95.26,95.2,95.26,109400000.0
2008-09-30 06:51:00,95.25,95.26,95.235,95.235,43200000.0
2008-09-30 06:52:00,95.245,95.25,95.23,95.25,49300000.0
2008-09-30 06:53:00,95.25,95.3,95.25,95.275,92700000.0
2008-09-30 06:54:00,95.28,95.3,95.27,95.28,67400000.0
2008-09-30 06:55:00,95.28,95.31,95.27,95.27,38500000.0
2008-09-30 06:56:00,95.265,95.29,95.235,95.25,38100000.0
2008-09-30 06:57:00,95.25,95.3,95.25,95.285,55900000.0
2008-09-30 06:58:00,95.295,95.32,95.28,95.3,72600000.0
2008-09-30 06:59:00,95.295,95.34,95.295,95.325,123900000.0
2008-09-30 07:00:00,95.315,95.35,95.315,95.32,89900000.0
2008-09-30 07:01:00,95.325,95.325,95.26,95.28,130500000.0
2008-09-30 07:02:00,95.31,95.315,95.29,95.305,173400000.0
2008-09-30 07:03:00,95.305,95.305,95.255,95.3,237300000.0
2008-09-30 07:04:00,95.3,95.32,95.29,95.295,43600000.0
2008-09-30 07:05:00,95.3,95.31,95.295,95.295,25000000.0
2008-09-30 07:06:00,95.295,95.31,95.295,95.3,25500000.0
2008-09-30 07:07:00,95.295,95.3,95.29,95.29,24000000.0
2008-09-30 07:08:00,95.285,95.295,95.28,95.29,32200000.0
2008-09-30 07:09:00,95.29,95.295,95.28,95.28,60300000.0
2008-09-30 07:10:00,95.28,95.29,95.28,95.285,22600000.0
2008-09-30 07:11:00,95.29,95.29,95.285,95.285,15000000.0
2008-09-30 07:12:00,95.295,95.3,95.275,95.3,55600000.0
2008-09-30 07:13:00,95.295,95.31,95.295,95.31,9000000.0
2008-09-30 07:14:00,95.305,95.335,95.305,95.325,72600000.0
2008-09-30 07:15:00,95.325,95.325,95.31,95.315,144500000.0
2008-09-30 07:16:00,95.32,95.365,95.32,95.335,136700000.0
2008-09-30 07:17:00,95.33,95.355,95.33,95.345,76600000.0
2008-09-30 07:18:00,95.345,95.36,95.34,95.35,82300000.0
2008-09-30 07:19:00,95.355,95.395,95.35,95.39,123600000.0
2008-09-30 07:20:00,95.395,95.42,95.38,95.415,90700000.0
2008-09-30 07:21:00,95.415,95.5,95.39,95.495,131300000.0
2008-09-30 07:22:00,95.495,95.545,95.485,95.545,152000000.0
2008-09-30 07:23:00,95.54,95.55,95.51,95.525,75000000.0
2008-09-30 07:24:00,95.525,95.535,95.51,95.515,94300000.0
2008-09-30 07:25:00,95.515,95.52,95.505,95.52,42900000.0
2008-09-30 07:26:00,95.525,95.525,95.495,95.505,71700000.0
2008-09-30 07:27:00,95.52,95.52,95.5,95.5,145200000.0
2008-09-30 07:28:00,95.5,95.5,95.44,95.45,127300000.0
2008-09-30 07:29:00,95.45,95.5,95.45,95.5,186500000.0
2008-09-30 07:30:00,95.5,95.5,95.5,95.5,90000000.0
2008-09-30 07:31:00,95.5,95.51,95.5,95.5,53200000.0
2008-09-30 07:32:00,95.5,95.5,95.45,95.455,144500000.0
2008-09-30 07:33:00,95.45,95.49,95.42,95.435,93100000.0
2008-09-30 07:34:00,95.435,95.485,95.41,95.41,123800000.0
2008-09-30 07:35:00,95.41,95.43,95.405,95.415,65700000.0
2008-09-30 07:36:00,95.42,95.44,95.415,95.435,30000000.0
2008-09-30 07:37:00,95.435,95.465,95.43,95.455,55500000.0
2008-09-30 07:38:00,95.46,95.475,95.425,95.425,62100000.0
2008-09-30 07:39:00,95.42,95.445,95.42,95.445,42200000.0
2008-09-30 07:40:00,95.44,95.45,95.44,95.445,31400000.0
2008-09-30 07:41:00,95.45,95.485,95.45,95.48,36200000.0
2008-09-30 07:42:00,95.475,95.495,95.46,95.495,54800000.0
2008-09-30 07:43:00,95.495,95.505,95.48,95.48,40500000.0
2008-09-30 07:44:00,95.485,95.49,95.475,95.48,40500000.0
2008-09-30 07:45:00,95.475,95.475,95.42,95.43,128100000.0
2008-09-30 07:46:00,95.435,95.455,95.43,95.45,49700000.0
2008-09-30 07:47:00,95.45,95.45,95.43,95.44,61100000.0
2008-09-30 07:48:00,95.435,95.445,95.435,95.435,29100000.0
2008-09-30 07:49:00,95.43,95.45,95.43,95.435,66000000.0
2008-09-30 07:50:00,95.44,95.45,95.43,95.43,77900000.0
2008-09-30 07:51:00,95.435,95.445,95.415,95.42,180200000.0
2008-09-30 07:52:00,95.42,95.445,95.41,95.44,139500000.0
2008-09-30 07:53:00,95.44,95.45,95.415,95.415,80400000.0
2008-09-30 07:54:00,95.42,95.435,95.42,95.435,41800000.0
2008-09-30 07:55:00,95.425,95.435,95.365,95.375,61500000.0
2008-09-30 07:56:00,95.375,95.375,95.345,95.36,75000000.0
2008-09-30 07:57:00,95.37,95.405,95.325,95.34,123500000.0
2008-09-30 07:58:00,95.34,95.34,95.265,95.265,119000000.0
2008-09-30 07:59:00,95.265,95.295,95.25,95.27,109000000.0
2008-09-30 08:00:00,95.275,95.315,95.26,95.275,205900000.0
2008-09-30 08:01:00,95.27,95.28,95.24,95.26,276000000.0
2008-09-30 08:02:00,95.25,95.26,95.21,95.235,200000000.0
2008-09-30 08:03:00,95.24,95.245,95.2,95.22,218200000.0
2008-09-30 08:04:00,95.22,95.22,95.195,95.215,106500000.0
2008-09-30 08:05:00,95.215,95.225,95.18,95.19,143700000.0
2008-09-30 08:06:00,95.18,95.19,95.145,95.155,227900000.0
2008-09-30 08:07:00,95.15,95.155,95.105,95.115,180800000.0
2008-09-30 08:08:00,95.11,95.135,95.09,95.105,133300000.0
2008-09-30 08:09:00,95.11,95.11,95.075,95.095,150600000.0
2008-09-30 08:10:00,95.1,95.11,95.08,95.105,199400000.0
2008-09-30 08:11:00,95.105,95.13,95.075,95.125,131700000.0
2008-09-30 08:12:00,95.12,95.15,95.105,95.13,164000000.0
2008-09-30 08:13:00,95.13,95.135,95.115,95.12,124900000.0
2008-09-30 08:14:00,95.11,95.135,95.105,95.12,107900000.0
2008-09-30 08:15:00,95.12,95.135,95.11,95.13,164500000.0
2008-09-30 08:16:00,95.13,95.155,95.12,95.15,100600000.0
2008-09-30 08:17:00,95.155,95.205,95.145,95.17,113700000.0
2008-09-30 08:18:00,95.17,95.23,95.17,95.225,175100000.0
2008-09-30 08:19:00,95.225,95.255,95.21,95.235,144000000.0
2008-09-30 08:20:00,95.245,95.27,95.23,95.255,137500000.0
2008-09-30 08:21:00,95.26,95.26,95.225,95.225,77300000.0
2008-09-30 08:22:00,95.22,95.22,95.17,95.17,64500000.0
2008-09-30 08:23:00,95.175,95.19,95.165,95.165,86700000.0
2008-09-30 08:24:00,95.165,95.195,95.16,95.195,165300000.0
2008-09-30 08:25:00,95.195,95.22,95.19,95.19,81500000.0
2008-09-30 08:26:00,95.19,95.315,95.19,95.315,179300000.0
2008-09-30 08:27:00,95.32,95.435,95.315,95.385,182800000.0
2008-09-30 08:28:00,95.385,95.4,95.35,95.36,156200000.0
2008-09-30 08:29:00,95.36,95.36,95.325,95.345,133700000.0
2008-09-30 08:30:00,95.34,95.37,95.28,95.34,229600000.0
2008-09-30 08:31:00,95.34,95.34,95.28,95.29,91600000.0
2008-09-30 08:32:00,95.295,95.305,95.26,95.27,156900000.0
2008-09-30 08:33:00,95.27,95.27,95.225,95.25,153200000.0
2008-09-30 08:34:00,95.25,95.25,95.225,95.23,80100000.0
2008-09-30 08:35:00,95.23,95.245,95.19,95.24,139400000.0
2008-09-30 08:36:00,95.245,95.265,95.225,95.23,113400000.0
2008-09-30 08:37:00,95.23,95.23,95.165,95.19,144300000.0
2008-09-30 08:38:00,95.19,95.2,95.18,95.18,62300000.0
2008-09-30 08:39:00,95.18,95.18,95.125,95.14,77600000.0
2008-09-30 08:40:00,95.14,95.16,95.13,95.14,67500000.0
2008-09-30 08:41:00,95.145,95.21,95.135,95.15,119500000.0
2008-09-30 08:42:00,95.155,95.16,95.08,95.08,150500000.0
2008-09-30 08:43:00,95.08,95.09,95.03,95.05,140000000.0
2008-09-30 08:44:00,95.05,95.06,94.995,94.995,157600000.0
2008-09-30 08:45:00,94.995,95.05,94.985,95.04,185900000.0
2008-09-30 08:46:00,95.03,95.11,95.03,95.105,141600000.0
2008-09-30 08:47:00,95.1,95.17,95.075,95.16,130000000.0
2008-09-30 08:48:00,95.16,95.175,95.125,95.135,186200000.0
2008-09-30 08:49:00,95.135,95.17,95.135,95.145,112300000.0
2008-09-30 08:50:00,95.145,95.15,95.135,95.15,63900000.0
2008-09-30 08:51:00,95.15,95.15,95.135,95.15,86700000.0
2008-09-30 08:52:00,95.15,95.22,95.135,95.22,182500000.0
2008-09-30 08:53:00,95.22,95.29,95.2,95.29,134800000.0
2008-09-30 08:54:00,95.29,95.35,95.27,95.34,142600000.0
2008-09-30 08:55:00,95.33,95.34,95.275,95.31,140100000.0
2008-09-30 08:56:00,95.31,95.31,95.16,95.17,173500000.0
2008-09-30 08:57:00,95.16,95.22,95.155,95.2,173700000.0
2008-09-30 08:58:00,95.195,95.3,95.19,95.265,230400000.0
2008-09-30 08:59:00,95.27,95.32,95.23,95.23,161900000.0
2008-09-30 09:00:00,95.235,95.26,95.205,95.26,162900000.0
2008-09-30 09:01:00,95.26,95.3,95.25,95.3,172800000.0
2008-09-30 09:02:00,95.29,95.335,95.265,95.29,209600000.0
2008-09-30 09:03:00,95.29,95.3,95.195,95.215,231000000.0
2008-09-30 09:04:00,95.21,95.23,95.17,95.22,150400000.0
2008-09-30 09:05:00,95.22,95.27,95.22,95.27,144900000.0
2008-09-30 09:06:00,95.27,95.27,95.215,95.22,92600000.0
2008-09-30 09:07:00,95.22,95.26,95.16,95.26,145800000.0
2008-09-30 09:08:00,95.26,95.26,95.19,95.235,248100000.0
2008-09-30 09:09:00,95.235,95.29,95.2,95.25,191900000.0
2008-09-30 09:10:00,95.25,95.305,95.24,95.27,198700000.0
2008-09-30 09:11:00,95.28,95.28,95.23,95.25,239300000.0
2008-09-30 09:12:00,95.26,95.31,95.225,95.27,192900000.0
2008-09-30 09:13:00,95.26,95.32,95.25,95.31,187100000.0
2008-09-30 09:14:00,95.31,95.38,95.275,95.34,239900000.0
2008-09-30 09:15:00,95.34,95.39,95.19,95.39,289800000.0
2008-09-30 09:16:00,95.38,95.41,95.35,95.35,225100000.0
2008-09-30 09:17:00,95.34,95.39,95.32,95.375,225700000.0
2008-09-30 09:18:00,95.385,95.385,95.33,95.35,140700000.0
2008-09-30 09:19:00,95.355,95.375,95.34,95.36,155500000.0
2008-09-30 09:20:00,95.36,95.42,95.34,95.42,128400000.0
2008-09-30 09:21:00,95.42,95.475,95.415,95.465,143000000.0
2008-09-30 09:22:00,95.46,95.515,95.45,95.515,190600000.0
2008-09-30 09:23:00,95.515,95.535,95.495,95.5,270800000.0
2008-09-30 09:24:00,95.51,95.51,95.425,95.45,287700000.0
2008-09-30 09:25:00,95.445,95.52,95.425,95.45,231200000.0
2008-09-30 09:26:00,95.455,95.46,95.4,95.42,155100000.0
2008-09-30 09:27:00,95.425,95.51,95.42,95.495,148000000.0
2008-09-30 09:28:00,95.495,95.55,95.49,95.53,159000000.0
2008-09-30 09:29:00,95.53,95.53,95.46,95.475,189500000.0
2008-09-30 09:30:00,95.48,95.485,95.405,95.435,236100000.0
2008-09-30 09:31:00,95.44,95.485,95.41,95.43,240200000.0
2008-09-30 09:32:00,95.43,95.49,95.425,95.465,185100000.0
2008-09-30 09:33:00,95.465,95.47,95.435,95.44,197500000.0
2008-09-30 09:34:00,95.43,95.475,95.43,95.445,157500000.0
2008-09-30 09:35:00,95.445,95.495,95.44,95.455,222700000.0
2008-09-30 09:36:00,95.465,95.47,95.405,95.415,274700000.0
2008-09-30 09:37:00,95.405,95.465,95.405,95.455,228600000.0
2008-09-30 09:38:00,95.455,95.49,95.445,95.46,192000000.0
2008-09-30 09:39:00,95.465,95.535,95.46,95.52,225500000.0
2008-09-30 09:40:00,95.515,95.56,95.505,95.525,267600000.0
2008-09-30 09:41:00,95.53,95.58,95.525,95.575,151200000.0
2008-09-30 09:42:00,95.58,95.58,95.54,95.555,216700000.0
2008-09-30 09:43:00,95.555,95.59,95.53,95.57,261200000.0
2008-09-30 09:44:00,95.56,95.58,95.45,95.45,232100000.0
2008-09-30 09:45:00,95.465,95.485,95.45,95.465,98900000.0
2008-09-30 09:46:00,95.465,95.5,95.455,95.465,133000000.0
2008-09-30 09:47:00,95.47,95.48,95.44,95.47,176400000.0
2008-09-30 09:48:00,95.47,95.47,95.435,95.47,145400000.0
2008-09-30 09:49:00,95.47,95.48,95.425,95.425,121000000.0
2008-09-30 09:50:00,95.42,95.43,95.38,95.39,190100000.0
2008-09-30 09:51:00,95.39,95.405,95.375,95.4,121600000.0
2008-09-30 09:52:00,95.405,95.435,95.38,95.41,192100000.0
2008-09-30 09:53:00,95.41,95.42,95.335,95.355,220100000.0
2008-09-30 09:54:00,95.35,95.41,95.33,95.39,230300000.0
2008-09-30 09:55:00,95.38,95.42,95.365,95.41,160000000.0
2008-09-30 09:56:00,95.405,95.43,95.39,95.425,173600000.0
2008-09-30 09:57:00,95.42,95.46,95.415,95.45,135000000.0
2008-09-30 09:58:00,95.445,95.47,95.41,95.41,139400000.0
2008-09-30 09:59:00,95.405,95.44,95.38,95.42,151700000.0
2008-09-30 10:00:00,95.42,95.46,95.4,95.46,233500000.0
2008-09-30 10:01:00,95.455,95.465,95.425,95.45,163400000.0
2008-09-30 10:02:00,95.45,95.45,95.42,95.425,107500000.0
2008-09-30 10:03:00,95.43,95.455,95.415,95.44,227400000.0
2008-09-30 10:04:00,95.445,95.525,95.44,95.48,190400000.0
2008-09-30 10:05:00,95.48,95.505,95.46,95.475,135900000.0
2008-09-30 10:06:00,95.47,95.495,95.41,95.415,152400000.0
2008-09-30 10:07:00,95.41,95.425,95.38,95.405,215200000.0
2008-09-30 10:08:00,95.405,95.42,95.37,95.37,118800000.0
2008-09-30 10:09:00,95.38,95.39,95.37,95.39,138800000.0
2008-09-30 10:10:00,95.39,95.4,95.37,95.39,155500000.0
2008-09-30 10:11:00,95.38,95.39,95.345,95.35,231500000.0
2008-09-30 10:12:00,95.36,95.36,95.305,95.325,170000000.0
2008-09-30 10:13:00,95.32,95.34,95.32,95.325,115000000.0
2008-09-30 10:14:00,95.33,95.34,95.315,95.32,137100000.0
2008-09-30 10:15:00,95.32,95.33,95.29,95.315,211600000.0
2008-09-30 10:16:00,95.315,95.335,95.305,95.31,212200000.0
2008-09-30 10:17:00,95.31,95.33,95.28,95.32,202900000.0
2008-09-30 10:18:00,95.32,95.355,95.31,95.33,133400000.0
2008-09-30 10:19:00,95.325,95.34,95.31,95.34,133800000.0
2008-09-30 10:20:00,95.34,95.41,95.34,95.405,156200000.0
2008-09-30 10:21:00,95.405,95.42,95.39,95.4,175200000.0
2008-09-30 10:22:00,95.405,95.41,95.39,95.39,64700000.0
2008-09-30 10:23:00,95.39,95.41,95.38,95.38,128000000.0
2008-09-30 10:24:00,95.38,95.43,95.37,95.415,168200000.0
2008-09-30 10:25:00,95.42,95.43,95.39,95.42,177300000.0
2008-09-30 10:26:00,95.415,95.44,95.38,95.39,159000000.0
2008-09-30 10:27:00,95.39,95.39,95.34,95.35,91000000.0
2008-09-30 10:28:00,95.35,95.36,95.34,95.35,59800000.0
2008-09-30 10:29:00,95.35,95.39,95.35,95.38,72300000.0
2008-09-30 10:30:00,95.38,95.38,95.325,95.335,144800000.0
2008-09-30 10:31:00,95.335,95.39,95.33,95.38,145200000.0
2008-09-30 10:32:00,95.38,95.4,95.36,95.4,137700000.0
2008-09-30 10:33:00,95.4,95.44,95.39,95.405,160200000.0
2008-09-30 10:34:00,95.41,95.46,95.41,95.46,200700000.0
2008-09-30 10:35:00,95.455,95.48,95.44,95.48,184100000.0
2008-09-30 10:36:00,95.48,95.485,95.46,95.47,112400000.0
2008-09-30 10:37:00,95.48,95.48,95.45,95.48,82000000.0
2008-09-30 10:38:00,95.48,95.53,95.47,95.51,178000000.0
2008-09-30 10:39:00,95.515,95.545,95.5,95.53,154600000.0
2008-09-30 10:40:00,95.54,95.565,95.53,95.555,71100000.0
2008-09-30 10:41:00,95.555,95.56,95.53,95.53,107800000.0
2008-09-30 10:42:00,95.53,95.555,95.5,95.51,128700000.0
2008-09-30 10:43:00,95.51,95.52,95.47,95.51,147400000.0
2008-09-30 10:44:00,95.51,95.53,95.49,95.515,155900000.0
2008-09-30 10:45:00,95.515,95.55,95.51,95.55,125100000.0
2008-09-30 10:46:00,95.55,95.56,95.52,95.53,142700000.0
2008-09-30 10:47:00,95.525,95.56,95.525,95.555,159700000.0
2008-09-30 10:48:00,95.55,95.615,95.55,95.615,186300000.0
2008-09-30 10:49:00,95.62,95.665,95.6,95.65,218500000.0
2008-09-30 10:50:00,95.65,95.65,95.6,95.61,186000000.0
2008-09-30 10:51:00,95.61,95.65,95.61,95.64,193500000.0
2008-09-30 10:52:00,95.64,95.73,95.62,95.73,182200000.0
2008-09-30 10:53:00,95.73,95.75,95.695,95.73,182200000.0
2008-09-30 10:54:00,95.72,95.72,95.66,95.665,204300000.0
2008-09-30 10:55:00,95.67,95.69,95.64,95.68,148700000.0
2008-09-30 10:56:00,95.685,95.69,95.66,95.66,125600000.0
2008-09-30 10:57:00,95.66,95.68,95.64,95.66,190500000.0
2008-09-30 10:58:00,95.67,95.68,95.64,95.66,174200000.0
2008-09-30 10:59:00,95.65,95.67,95.63,95.645,144300000.0
2008-09-30 11:00:00,95.64,95.645,95.61,95.62,139700000.0
2008-09-30 11:01:00,95.62,95.62,95.54,95.555,157500000.0
2008-09-30 11:02:00,95.555,95.57,95.54,95.56,213900000.0
2008-09-30 11:03:00,95.57,95.57,95.545,95.55,150600000.0
2008-09-30 11:04:00,95.55,95.56,95.535,95.555,140500000.0
2008-09-30 11:05:00,95.56,95.605,95.55,95.595,159400000.0
2008-09-30 11:06:00,95.595,95.605,95.56,95.565,174700000.0
2008-09-30 11:07:00,95.56,95.585,95.535,95.545,142700000.0
2008-09-30 11:08:00,95.545,95.56,95.525,95.545,138000000.0
2008-09-30 11:09:00,95.55,95.56,95.54,95.55,95100000.0
2008-09-30 11:10:00,95.545,95.55,95.52,95.545,196700000.0
2008-09-30 11:11:00,95.55,95.59,95.545,95.59,131500000.0
2008-09-30 11:12:00,95.59,95.59,95.565,95.585,113400000.0
2008-09-30 11:13:00,95.58,95.61,95.58,95.61,66600000.0
2008-09-30 11:14:00,95.61,95.67,95.61,95.66,85500000.0
2008-09-30 11:15:00,95.66,95.66,95.62,95.63,103000000.0
2008-09-30 11:16:00,95.62,95.63,95.59,95.59,223500000.0
2008-09-30 11:17:00,95.59,95.635,95.58,95.635,122500000.0
2008-09-30 11:18:00,95.635,95.68,95.635,95.66,179200000.0
2008-09-30 11:19:00,95.66,95.66,95.61,95.61,153300000.0
2008-09-30 11:20:00,95.605,95.62,95.575,95.59,165400000.0
2008-09-30 11:21:00,95.595,95.6,95.54,95.54,163700000.0
2008-09-30 11:22:00,95.54,95.6,95.54,95.585,169400000.0
2008-09-30 11:23:00,95.585,95.61,95.58,95.605,208600000.0
2008-09-30 11:24:00,95.59,95.61,95.58,95.585,151400000.0
2008-09-30 11:25:00,95.585,95.625,95.57,95.615,180800000.0
2008-09-30 11:26:00,95.61,95.62,95.58,95.59,165200000.0
2008-09-30 11:27:00,95.59,95.61,95.58,95.59,148700000.0
2008-09-30 11:28:00,95.595,95.615,95.585,95.6,162700000.0
2008-09-30 11:29:00,95.6,95.625,95.59,95.61,99500000.0
2008-09-30 11:30:00,95.61,95.61,95.57,95.575,51700000.0
2008-09-30 11:31:00,95.57,95.585,95.55,95.57,187700000.0
2008-09-30 11:32:00,95.57,95.59,95.54,95.56,142900000.0
2008-09-30 11:33:00,95.56,95.58,95.54,95.55,141200000.0
2008-09-30 11:34:00,95.55,95.565,95.55,95.56,84400000.0
2008-09-30 11:35:00,95.56,95.56,95.54,95.54,120200000.0
2008-09-30 11:36:00,95.54,95.55,95.52,95.53,110000000.0
2008-09-30 11:37:00,95.53,95.54,95.525,95.53,79600000.0
2008-09-30 11:38:00,95.53,95.54,95.52,95.53,81700000.0
2008-09-30 11:39:00,95.535,95.56,95.52,95.53,191400000.0
2008-09-30 11:40:00,95.54,95.62,95.535,95.62,157500000.0
2008-09-30 11:41:00,95.61,95.635,95.59,95.62,115200000.0
2008-09-30 11:42:00,95.62,95.655,95.62,95.64,149000000.0
2008-09-30 11:43:00,95.645,95.675,95.64,95.67,128200000.0
2008-09-30 11:44:00,95.67,95.69,95.665,95.67,207900000.0
2008-09-30 11:45:00,95.67,95.7,95.665,95.67,121900000.0
2008-09-30 11:46:00,95.67,95.68,95.65,95.65,117700000.0
2008-09-30 11:47:00,95.65,95.66,95.63,95.63,172600000.0
2008-09-30 11:48:00,95.63,95.66,95.63,95.65,138500000.0
2008-09-30 11:49:00,95.65,95.67,95.62,95.65,141200000.0
2008-09-30 11:50:00,95.63,95.665,95.63,95.65,149200000.0
2008-09-30 11:51:00,95.65,95.685,95.65,95.685,82300000.0
2008-09-30 11:52:00,95.685,95.7,95.68,95.695,65300000.0
2008-09-30 11:53:00,95.695,95.695,95.675,95.695,79800000.0
2008-09-30 11:54:00,95.7,95.73,95.69,95.72,84600000.0
2008-09-30 11:55:00,95.72,95.74,95.71,95.72,151900000.0
2008-09-30 11:56:00,95.73,95.77,95.71,95.77,193400000.0
2008-09-30 11:57:00,95.765,95.79,95.72,95.73,174700000.0
2008-09-30 11:58:00,95.725,95.74,95.71,95.71,142700000.0
2008-09-30 11:59:00,95.71,95.71,95.645,95.665,155100000.0
2008-09-30 12:00:00,95.665,95.68,95.65,95.68,197200000.0
2008-09-30 12:01:00,95.675,95.675,95.62,95.64,174400000.0
2008-09-30 12:02:00,95.635,95.65,95.61,95.63,146000000.0
2008-09-30 12:03:00,95.635,95.665,95.63,95.65,211700000.0
2008-09-30 12:04:00,95.65,95.655,95.625,95.625,87900000.0
2008-09-30 12:05:00,95.62,95.65,95.62,95.64,107700000.0
2008-09-30 12:06:00,95.64,95.64,95.61,95.61,54000000.0
2008-09-30 12:07:00,95.63,95.63,95.59,95.605,100500000.0
2008-09-30 12:08:00,95.61,95.62,95.595,95.61,56000000.0
2008-09-30 12:09:00,95.61,95.61,95.575,95.6,127400000.0
2008-09-30 12:10:00,95.6,95.605,95.56,95.56,162500000.0
2008-09-30 12:11:00,95.56,95.56,95.47,95.48,223100000.0
2008-09-30 12:12:00,95.5,95.53,95.485,95.52,208500000.0
2008-09-30 12:13:00,95.52,95.54,95.5,95.525,234400000.0
2008-09-30 12:14:00,95.525,95.55,95.52,95.53,114500000.0
2008-09-30 12:15:00,95.53,95.545,95.495,95.495,112800000.0
2008-09-30 12:16:00,95.5,95.5,95.47,95.48,138900000.0
2008-09-30 12:17:00,95.48,95.5,95.46,95.48,138300000.0
2008-09-30 12:18:00,95.49,95.49,95.45,95.46,124600000.0
2008-09-30 12:19:00,95.46,95.505,95.455,95.465,136200000.0
2008-09-30 12:20:00,95.47,95.485,95.43,95.43,200100000.0
2008-09-30 12:21:00,95.43,95.47,95.42,95.44,152100000.0
2008-09-30 12:22:00,95.44,95.45,95.42,95.435,162000000.0
2008-09-30 12:23:00,95.425,95.46,95.425,95.46,113500000.0
2008-09-30 12:24:00,95.455,95.455,95.355,95.355,148600000.0
2008-09-30 12:25:00,95.345,95.35,95.295,95.31,192500000.0
2008-09-30 12:26:00,95.31,95.32,95.29,95.305,111000000.0
2008-09-30 12:27:00,95.31,95.32,95.305,95.31,136800000.0
2008-09-30 12:28:00,95.31,95.315,95.25,95.255,132400000.0
2008-09-30 12:29:00,95.255,95.27,95.22,95.27,162200000.0
2008-09-30 12:30:00,95.27,95.335,95.23,95.32,221200000.0
2008-09-30 12:31:00,95.32,95.35,95.295,95.33,182700000.0
2008-09-30 12:32:00,95.33,95.36,95.31,95.34,169100000.0
2008-09-30 12:33:00,95.35,95.41,95.3,95.41,193000000.0
2008-09-30 12:34:00,95.4,95.42,95.36,95.41,155300000.0
2008-09-30 12:35:00,95.41,95.465,95.405,95.435,147000000.0
2008-09-30 12:36:00,95.44,95.475,95.43,95.465,154500000.0
2008-09-30 12:37:00,95.465,95.5,95.46,95.48,176500000.0
2008-09-30 12:38:00,95.475,95.515,95.465,95.5,195700000.0
2008-09-30 12:39:00,95.505,95.525,95.465,95.475,168600000.0
2008-09-30 12:40:00,95.48,95.48,95.415,95.42,143600000.0
2008-09-30 12:41:00,95.42,95.44,95.405,95.44,136800000.0
2008-09-30 12:42:00,95.435,95.49,95.415,95.47,115600000.0
2008-09-30 12:43:00,95.47,95.485,95.44,95.455,143400000.0
2008-09-30 12:44:00,95.465,95.48,95.435,95.465,120200000.0
2008-09-30 12:45:00,95.46,95.515,95.44,95.515,187600000.0
2008-09-30 12:46:00,95.51,95.55,95.5,95.54,212300000.0
2008-09-30 12:47:00,95.54,95.56,95.535,95.56,188700000.0
2008-09-30 12:48:00,95.56,95.6,95.55,95.56,152100000.0
2008-09-30 12:49:00,95.56,95.57,95.5,95.53,199200000.0
2008-09-30 12:50:00,95.53,95.595,95.5,95.58,163000000.0
2008-09-30 12:51:00,95.58,95.595,95.51,95.525,165000000.0
2008-09-30 12:52:00,95.525,95.55,95.52,95.53,82700000.0
2008-09-30 12:53:00,95.525,95.56,95.525,95.54,134700000.0
2008-09-30 12:54:00,95.535,95.57,95.53,95.56,162900000.0
2008-09-30 12:55:00,95.555,95.56,95.525,95.55,113600000.0
2008-09-30 12:56:00,95.54,95.56,95.505,95.505,147200000.0
2008-09-30 12:57:00,95.5,95.51,95.345,95.375,173000000.0
2008-09-30 12:58:00,95.39,95.445,95.34,95.42,166600000.0
2008-09-30 12:59:00,95.43,95.43,95.37,95.37,129200000.0
2008-09-30 13:00:00,95.37,95.38,95.335,95.35,162400000.0
2008-09-30 13:01:00,95.345,95.38,95.33,95.34,122000000.0
2008-09-30 13:02:00,95.33,95.34,95.31,95.32,68300000.0
2008-09-30 13:03:00,95.31,95.34,95.28,95.31,88500000.0
2008-09-30 13:04:00,95.31,95.31,95.25,95.25,129200000.0
2008-09-30 13:05:00,95.25,95.27,95.23,95.26,117400000.0
2008-09-30 13:06:00,95.26,95.36,95.24,95.36,181200000.0
2008-09-30 13:07:00,95.36,95.385,95.345,95.35,168300000.0
2008-09-30 13:08:00,95.35,95.37,95.34,95.35,164700000.0
2008-09-30 13:09:00,95.35,95.365,95.3,95.3,133600000.0
2008-09-30 13:10:00,95.305,95.31,95.27,95.29,142600000.0
2008-09-30 13:11:00,95.29,95.3,95.27,95.27,107000000.0
2008-09-30 13:12:00,95.26,95.32,95.26,95.32,124500000.0
2008-09-30 13:13:00,95.31,95.34,95.29,95.33,136000000.0
2008-09-30 13:14:00,95.33,95.33,95.265,95.31,164600000.0
2008-09-30 13:15:00,95.31,95.31,95.29,95.295,83200000.0
2008-09-30 13:16:00,95.3,95.375,95.3,95.365,136500000.0
2008-09-30 13:17:00,95.36,95.39,95.34,95.35,122600000.0
2008-09-30 13:18:00,95.355,95.36,95.33,95.36,107600000.0
2008-09-30 13:19:00,95.36,95.38,95.32,95.33,149500000.0
2008-09-30 13:20:00,95.32,95.405,95.32,95.37,106400000.0
2008-09-30 13:21:00,95.37,95.415,95.37,95.41,70700000.0
2008-09-30 13:22:00,95.41,95.42,95.4,95.42,113600000.0
2008-09-30 13:23:00,95.43,95.455,95.42,95.45,178000000.0
2008-09-30 13:24:00,95.445,95.45,95.42,95.43,111200000.0
2008-09-30 13:25:00,95.425,95.435,95.415,95.42,120400000.0
2008-09-30 13:26:00,95.42,95.425,95.38,95.38,85000000.0
2008-09-30 13:27:00,95.37,95.415,95.37,95.41,77400000.0
2008-09-30 13:28:00,95.41,95.41,95.39,95.4,102800000.0
2008-09-30 13:29:00,95.4,95.42,95.4,95.4,88800000.0
2008-09-30 13:30:00,95.4,95.43,95.38,95.42,130800000.0
2008-09-30 13:31:00,95.42,95.42,95.39,95.41,70800000.0
2008-09-30 13:32:00,95.41,95.44,95.37,95.38,99600000.0
2008-09-30 13:33:00,95.38,95.425,95.37,95.425,96600000.0
2008-09-30 13:34:00,95.425,95.43,95.41,95.43,80400000.0
2008-09-30 13:35:00,95.425,95.46,95.41,95.46,78100000.0
2008-09-30 13:36:00,95.455,95.46,95.405,95.43,79900000.0
2008-09-30 13:37:00,95.43,95.46,95.41,95.41,84200000.0
2008-09-30 13:38:00,95.42,95.45,95.4,95.435,120700000.0
2008-09-30 13:39:00,95.435,95.445,95.415,95.415,109300000.0
2008-09-30 13:40:00,95.415,95.425,95.4,95.41,82700000.0
2008-09-30 13:41:00,95.41,95.42,95.375,95.38,73000000.0
2008-09-30 13:42:00,95.375,95.425,95.375,95.42,107200000.0
2008-09-30 13:43:00,95.42,95.425,95.375,95.375,132800000.0
2008-09-30 13:44:00,95.375,95.4,95.345,95.345,103500000.0
2008-09-30 13:45:00,95.34,95.4,95.34,95.375,128000000.0
2008-09-30 13:46:00,95.38,95.38,95.33,95.35,160700000.0
2008-09-30 13:47:00,95.34,95.365,95.325,95.36,135500000.0
2008-09-30 13:48:00,95.355,95.37,95.34,95.355,121200000.0
2008-09-30 13:49:00,95.35,95.37,95.34,95.36,61900000.0
2008-09-30 13:50:00,95.36,95.375,95.355,95.36,95800000.0
2008-09-30 13:51:00,95.355,95.36,95.305,95.31,80800000.0
2008-09-30 13:52:00,95.31,95.37,95.295,95.37,118200000.0
2008-09-30 13:53:00,95.365,95.37,95.345,95.365,104300000.0
2008-09-30 13:54:00,95.37,95.37,95.32,95.335,139100000.0
2008-09-30 13:55:00,95.34,95.36,95.32,95.36,163500000.0
2008-09-30 13:56:00,95.36,95.365,95.33,95.34,171900000.0
2008-09-30 13:57:00,95.34,95.365,95.32,95.34,155400000.0
2008-09-30 13:58:00,95.34,95.37,95.33,95.37,145800000.0
2008-09-30 13:59:00,95.37,95.375,95.315,95.335,138800000.0
2008-09-30 14:00:00,95.335,95.405,95.325,95.395,145600000.0
2008-09-30 14:01:00,95.4,95.535,95.39,95.5,218500000.0
2008-09-30 14:02:00,95.5,95.51,95.44,95.455,212900000.0
2008-09-30 14:03:00,95.455,95.495,95.435,95.455,186800000.0
2008-09-30 14:04:00,95.455,95.49,95.41,95.44,202500000.0
2008-09-30 14:05:00,95.44,95.465,95.41,95.41,195000000.0
2008-09-30 14:06:00,95.415,95.46,95.4,95.43,216700000.0
2008-09-30 14:07:00,95.43,95.44,95.36,95.43,208100000.0
2008-09-30 14:08:00,95.43,95.45,95.4,95.42,185799999.0
2008-09-30 14:09:00,95.42,95.425,95.4,95.4,436200000.0
2008-09-30 14:10:00,95.405,95.415,95.355,95.375,255800000.0
2008-09-30 14:11:00,95.375,95.38,95.355,95.375,124400000.0
2008-09-30 14:12:00,95.375,95.42,95.37,95.42,158900000.0
2008-09-30 14:13:00,95.42,95.43,95.375,95.375,86400000.0
2008-09-30 14:14:00,95.38,95.4,95.37,95.37,151800000.0
2008-09-30 14:15:00,95.37,95.395,95.36,95.37,168500000.0
2008-09-30 14:16:00,95.365,95.385,95.34,95.365,181200000.0
2008-09-30 14:17:00,95.36,95.385,95.34,95.38,162400000.0
2008-09-30 14:18:00,95.39,95.405,95.355,95.405,204500000.0
2008-09-30 14:19:00,95.395,95.395,95.345,95.37,176100000.0
2008-09-30 14:20:00,95.37,95.395,95.37,95.39,203600000.0
2008-09-30 14:21:00,95.385,95.39,95.35,95.36,143200000.0
2008-09-30 14:22:00,95.34,95.35,95.32,95.34,117900000.0
2008-09-30 14:23:00,95.34,95.37,95.33,95.35,183800000.0
2008-09-30 14:24:00,95.35,95.415,95.345,95.39,200700000.0
2008-09-30 14:25:00,95.39,95.425,95.365,95.375,208100000.0
2008-09-30 14:26:00,95.38,95.435,95.38,95.415,202300000.0
2008-09-30 14:27:00,95.415,95.43,95.4,95.43,141300000.0
2008-09-30 14:28:00,95.43,95.44,95.395,95.435,190600000.0
2008-09-30 14:29:00,95.435,95.435,95.41,95.43,179800000.0
2008-09-30 14:30:00,95.435,95.47,95.405,95.415,201600000.0
2008-09-30 14:31:00,95.415,95.435,95.4,95.41,148500000.0
2008-09-30 14:32:00,95.41,95.43,95.37,95.37,139100000.0
2008-09-30 14:33:00,95.375,95.395,95.365,95.37,187900000.0
2008-09-30 14:34:00,95.37,95.38,95.335,95.34,232700000.0
2008-09-30 14:35:00,95.34,95.36,95.3,95.315,225500000.0
2008-09-30 14:36:00,95.31,95.31,95.21,95.215,331800000.0
2008-09-30 14:37:00,95.21,95.295,95.21,95.25,209900000.0
2008-09-30 14:38:00,95.24,95.29,95.24,95.285,218200000.0
2008-09-30 14:39:00,95.28,95.295,95.26,95.29,134000000.0
2008-09-30 14:40:00,95.285,95.305,95.245,95.26,197800000.0
2008-09-30 14:41:00,95.26,95.325,95.245,95.285,216900000.0
2008-09-30 14:42:00,95.29,95.31,95.275,95.28,177000000.0
2008-09-30 14:43:00,95.285,95.33,95.28,95.32,168700000.0
2008-09-30 14:44:00,95.32,95.36,95.31,95.34,133200000.0
2008-09-30 14:45:00,95.33,95.395,95.31,95.38,205000000.0
2008-09-30 14:46:00,95.38,95.39,95.19,95.19,212000000.0
2008-09-30 14:47:00,95.2,95.33,95.2,95.3,317400000.0
2008-09-30 14:48:00,95.305,95.305,95.215,95.24,225500000.0
2008-09-30 14:49:00,95.245,95.27,95.22,95.22,204800000.0
2008-09-30 14:50:00,95.22,95.22,95.14,95.145,210700000.0
2008-09-30 14:51:00,95.14,95.19,95.135,95.185,190800000.0
2008-09-30 14:52:00,95.19,95.22,95.13,95.16,221900000.0
2008-09-30 14:53:00,95.16,95.2,95.15,95.17,227800000.0
2008-09-30 14:54:00,95.16,95.2,95.16,95.195,177700000.0
2008-09-30 14:55:00,95.21,95.215,95.155,95.19,213900000.0
2008-09-30 14:56:00,95.19,95.195,95.155,95.18,189600000.0
2008-09-30 14:57:00,95.175,95.23,95.175,95.215,225300000.0
2008-09-30 14:58:00,95.21,95.235,95.2,95.215,193800000.0
2008-09-30 14:59:00,95.22,95.225,95.2,95.21,144700000.0
2008-09-30 15:00:00,95.205,95.22,95.2,95.21,172600000.0
2008-09-30 15:01:00,95.21,95.245,95.2,95.235,198800000.0
2008-09-30 15:02:00,95.235,95.24,95.2,95.22,182700000.0
2008-09-30 15:03:00,95.22,95.245,95.21,95.235,129700000.0
2008-09-30 15:04:00,95.23,95.26,95.225,95.24,157200000.0
2008-09-30 15:05:00,95.245,95.27,95.245,95.25,182400000.0
2008-09-30 15:06:00,95.25,95.3,95.24,95.26,220300000.0
2008-09-30 15:07:00,95.26,95.31,95.255,95.26,244700000.0
2008-09-30 15:08:00,95.265,95.29,95.25,95.255,226800000.0
2008-09-30 15:09:00,95.25,95.26,95.23,95.23,236100000.0
2008-09-30 15:10:00,95.23,95.29,95.21,95.255,193500000.0
2008-09-30 15:11:00,95.255,95.29,95.25,95.25,218500000.0
2008-09-30 15:12:00,95.25,95.28,95.245,95.28,156200000.0
2008-09-30 15:13:00,95.275,95.28,95.245,95.255,180500000.0
2008-09-30 15:14:00,95.255,95.3,95.23,95.295,222600000.0
2008-09-30 15:15:00,95.29,95.33,95.275,95.325,187900000.0
2008-09-30 15:16:00,95.325,95.325,95.28,95.295,135400000.0
2008-09-30 15:17:00,95.29,95.305,95.27,95.28,182400000.0
2008-09-30 15:18:00,95.28,95.31,95.235,95.24,218500000.0
2008-09-30 15:19:00,95.24,95.245,95.195,95.195,175300000.0
2008-09-30 15:20:00,95.2,95.215,95.155,95.195,211700000.0
2008-09-30 15:21:00,95.19,95.225,95.19,95.22,184600000.0
2008-09-30 15:22:00,95.215,95.295,95.215,95.27,185200000.0
2008-09-30 15:23:00,95.27,95.285,95.2,95.22,199300000.0
2008-09-30 15:24:00,95.225,95.245,95.2,95.2,216300000.0
2008-09-30 15:25:00,95.2,95.22,95.185,95.19,194600000.0
2008-09-30 15:26:00,95.185,95.21,95.14,95.14,201400000.0
2008-09-30 15:27:00,95.145,95.18,95.14,95.165,146900000.0
2008-09-30 15:28:00,95.155,95.18,95.125,95.15,165300000.0
2008-09-30 15:29:00,95.15,95.18,95.08,95.08,225500000.0
2008-09-30 15:30:00,95.08,95.12,95.07,95.11,157500000.0
2008-09-30 15:31:00,95.115,95.14,95.075,95.13,238100000.0
2008-09-30 15:32:00,95.13,95.13,95.06,95.07,223800000.0
2008-09-30 15:33:00,95.07,95.14,95.07,95.13,180800000.0
2008-09-30 15:34:00,95.135,95.17,95.115,95.16,219900000.0
2008-09-30 15:35:00,95.165,95.185,95.125,95.14,207500000.0
2008-09-30 15:36:00,95.14,95.145,95.085,95.11,195000000.0
2008-09-30 15:37:00,95.11,95.12,95.04,95.06,191500000.0
2008-09-30 15:38:00,95.065,95.075,95.01,95.01,191800000.0
2008-09-30 15:39:00,95.01,95.045,94.98,95.045,243200000.0
2008-09-30 15:40:00,95.04,95.05,95.01,95.04,241300000.0
2008-09-30 15:41:00,95.035,95.05,95.02,95.05,214700000.0
2008-09-30 15:42:00,95.045,95.07,95.02,95.045,153200000.0
2008-09-30 15:43:00,95.045,95.1,95.035,95.06,205400000.0
2008-09-30 15:44:00,95.06,95.08,95.005,95.035,226800000.0
2008-09-30 15:45:00,95.035,95.1,95.03,95.07,203800000.0
2008-09-30 15:46:00,95.065,95.065,95.03,95.04,197800000.0
2008-09-30 15:47:00,95.04,95.07,95.01,95.03,206200000.0
2008-09-30 15:48:00,95.03,95.03,94.995,95.025,260700000.0
2008-09-30 15:49:00,95.02,95.04,94.995,95.015,205500000.0
2008-09-30 15:50:00,95.015,95.02,94.94,94.965,204500000.0
2008-09-30 15:51:00,94.975,94.995,94.9,94.905,242100000.0
2008-09-30 15:52:00,94.91,94.95,94.86,94.95,197200000.0
2008-09-30 15:53:00,94.955,94.97,94.86,94.88,242400000.0
2008-09-30 15:54:00,94.88,94.89,94.85,94.885,212600000.0
2008-09-30 15:55:00,94.885,94.9,94.86,94.86,217100000.0
2008-09-30 15:56:00,94.86,94.87,94.835,94.85,146900000.0
2008-09-30 15:57:00,94.85,94.865,94.83,94.84,196500000.0
2008-09-30 15:58:00,94.85,94.89,94.84,94.86,248000000.0
2008-09-30 15:59:00,94.86,94.87,94.83,94.83,232700000.0
2008-09-30 16:00:00,94.84,94.88,94.83,94.875,235600000.0
2008-09-30 16:01:00,94.875,94.93,94.87,94.92,192400000.0
2008-09-30 16:02:00,94.92,94.92,94.87,94.895,199000000.0
2008-09-30 16:03:00,94.9,94.91,94.84,94.845,175000000.0
2008-09-30 16:04:00,94.855,94.875,94.825,94.865,167800000.0
2008-09-30 16:05:00,94.87,94.925,94.87,94.915,167900000.0
2008-09-30 16:06:00,94.915,94.995,94.91,94.995,194200000.0
2008-09-30 16:07:00,94.995,94.995,94.925,94.985,243600000.0
2008-09-30 16:08:00,94.99,95.01,94.955,95.0,182800000.0
2008-09-30 16:09:00,95.0,95.01,94.965,95.005,173400000.0
2008-09-30 16:10:00,95.005,95.035,94.995,95.005,172500000.0
2008-09-30 16:11:00,95.005,95.06,94.98,95.03,168900000.0
2008-09-30 16:12:00,95.03,95.04,94.985,95.035,219500000.0
2008-09-30 16:13:00,95.03,95.05,95.0,95.03,212900000.0
2008-09-30 16:14:00,95.03,95.07,95.01,95.055,158700000.0
2008-09-30 16:15:00,95.055,95.12,95.055,95.115,173800000.0
2008-09-30 16:16:00,95.12,95.14,95.095,95.13,217400000.0
2008-09-30 16:17:00,95.13,95.135,95.1,95.11,179900000.0
2008-09-30 16:18:00,95.11,95.125,95.085,95.09,214500000.0
2008-09-30 16:19:00,95.085,95.14,95.06,95.12,229300000.0
2008-09-30 16:20:00,95.12,95.15,95.11,95.15,155600000.0
2008-09-30 16:21:00,95.15,95.155,95.12,95.135,177200000.0
2008-09-30 16:22:00,95.135,95.14,95.12,95.12,210100000.0
2008-09-30 16:23:00,95.12,95.13,95.075,95.075,224000000.0
2008-09-30 16:24:00,95.07,95.12,95.07,95.115,218900000.0
2008-09-30 16:25:00,95.12,95.15,95.1,95.125,223600000.0
2008-09-30 16:26:00,95.12,95.12,95.09,95.09,188200000.0
2008-09-30 16:27:00,95.085,95.085,94.98,94.98,199200000.0
2008-09-30 16:28:00,94.975,95.005,94.96,94.985,236600000.0
2008-09-30 16:29:00,94.99,95.06,94.98,95.06,158400000.0
2008-09-30 16:30:00,95.06,95.07,94.985,95.01,347300000.0
2008-09-30 16:31:00,95.015,95.04,94.99,95.02,225300000.0
2008-09-30 16:32:00,95.03,95.04,95.01,95.03,189700000.0
2008-09-30 16:33:00,95.03,95.06,95.015,95.06,183400000.0
2008-09-30 16:34:00,95.06,95.06,94.99,94.99,327400000.0
2008-09-30 16:35:00,94.99,95.025,94.97,94.97,446500000.0
2008-09-30 16:36:00,94.975,95.015,94.955,94.995,222800000.0
2008-09-30 16:37:00,94.99,94.995,94.93,94.975,361300000.0
2008-09-30 16:38:00,94.97,95.015,94.97,95.005,220100000.0
2008-09-30 16:39:00,95.005,95.065,95.0,95.025,183800000.0
2008-09-30 16:40:00,95.03,95.03,94.97,94.99,178600000.0
2008-09-30 16:41:00,95.0,95.0,94.94,94.95,190000000.0
2008-09-30 16:42:00,94.945,94.96,94.89,94.9,236700000.0
2008-09-30 16:43:00,94.9,94.91,94.86,94.87,387600000.0
2008-09-30 16:44:00,94.87,94.88,94.78,94.795,514200000.0
2008-09-30 16:45:00,94.795,94.805,94.735,94.78,482800000.0
2008-09-30 16:46:00,94.78,94.88,94.775,94.875,178000000.0
2008-09-30 16:47:00,94.875,94.92,94.87,94.89,185200000.0
2008-09-30 16:48:00,94.89,95.05,94.89,94.96,252700000.0
2008-09-30 16:49:00,94.96,95.035,94.92,94.98,442400000.0
2008-09-30 16:50:00,94.92,94.985,94.81,94.82,602800000.0
2008-09-30 16:51:00,94.925,94.93,94.78,94.78,613100000.0
2008-09-30 16:52:00,94.835,94.86,94.735,94.845,555600000.0
2008-09-30 16:53:00,94.84,94.87,94.685,94.725,442600000.0
2008-09-30 16:54:00,94.725,94.76,94.66,94.75,188500000.0
2008-09-30 16:55:00,94.76,94.825,94.76,94.825,220600000.0
2008-09-30 16:56:00,94.82,94.925,94.82,94.88,218200000.0
2008-09-30 16:57:00,94.875,94.93,94.86,94.87,260500000.0
2008-09-30 16:58:00,94.86,94.91,94.775,94.85,625400000.0
2008-09-30 16:59:00,94.81,94.865,94.685,94.69,705000000.0
2008-09-30 17:00:00,94.79,94.795,94.55,94.6,553700000.0
2008-09-30 17:01:00,94.58,94.695,94.58,94.69,220900000.0
2008-09-30 17:02:00,94.69,94.745,94.68,94.73,142700000.0
2008-09-30 17:03:00,94.73,94.75,94.63,94.635,171500000.0
2008-09-30 17:04:00,94.63,94.635,94.45,94.525,205400000.0
2008-09-30 17:05:00,94.525,94.53,94.33,94.34,181600000.0
2008-09-30 17:06:00,94.34,94.375,94.29,94.375,171400000.0
2008-09-30 17:07:00,94.375,94.44,94.34,94.44,179000000.0
2008-09-30 17:08:00,94.44,94.53,94.42,94.53,167600000.0
2008-09-30 17:09:00,94.54,94.645,94.49,94.64,189900000.0
2008-09-30 17:10:00,94.64,94.64,94.555,94.58,176600000.0
2008-09-30 17:11:00,94.585,94.605,94.54,94.605,161400000.0
2008-09-30 17:12:00,94.61,94.67,94.59,94.65,148200000.0
2008-09-30 17:13:00,94.655,94.68,94.625,94.66,178200000.0
2008-09-30 17:14:00,94.66,94.7,94.65,94.675,138400000.0
2008-09-30 17:15:00,94.68,94.72,94.68,94.7,151400000.0
2008-09-30 17:16:00,94.705,94.705,94.64,94.675,459300000.0
2008-09-30 17:17:00,94.67,94.685,94.55,94.57,302400000.0
2008-09-30 17:18:00,94.57,94.59,94.51,94.51,157600000.0
2008-09-30 17:19:00,94.515,94.555,94.51,94.555,165700000.0
2008-09-30 17:20:00,94.555,94.63,94.54,94.615,145400000.0
2008-09-30 17:21:00,94.61,94.65,94.6,94.64,136600000.0
2008-09-30 17:22:00,94.635,94.645,94.62,94.63,153500000.0
2008-09-30 17:23:00,94.63,94.69,94.62,94.69,122100000.0
2008-09-30 17:24:00,94.685,94.74,94.68,94.705,139400000.0
2008-09-30 17:25:00,94.7,94.7,94.67,94.67,163000000.0
2008-09-30 17:26:00,94.67,94.81,94.655,94.765,141400000.0
2008-09-30 17:27:00,94.765,94.77,94.705,94.705,141000000.0
2008-09-30 17:28:00,94.705,94.73,94.685,94.73,92000000.0
2008-09-30 17:29:00,94.725,94.765,94.64,94.675,172000000.0
2008-09-30 17:30:00,94.67,94.72,94.64,94.68,162000000.0
2008-09-30 17:31:00,94.67,94.69,94.615,94.65,153800000.0
2008-09-30 17:32:00,94.65,94.67,94.605,94.63,159400000.0
2008-09-30 17:33:00,94.62,94.675,94.605,94.665,179400000.0
2008-09-30 17:34:00,94.655,94.68,94.625,94.65,149400000.0
2008-09-30 17:35:00,94.65,94.715,94.6,94.605,202600000.0
2008-09-30 17:36:00,94.61,94.635,94.58,94.58,133800000.0
2008-09-30 17:37:00,94.585,94.6,94.55,94.6,113900000.0
2008-09-30 17:38:00,94.59,94.61,94.55,94.585,142100000.0
2008-09-30 17:39:00,94.59,94.62,94.585,94.61,183400000.0
2008-09-30 17:40:00,94.61,94.61,94.535,94.535,125600000.0
2008-09-30 17:41:00,94.53,94.58,94.525,94.56,115000000.0
2008-09-30 17:42:00,94.555,94.565,94.49,94.51,128100000.0
2008-09-30 17:43:00,94.51,94.55,94.49,94.53,167200000.0
2008-09-30 17:44:00,94.52,94.53,94.49,94.52,141600000.0
2008-09-30 17:45:00,94.52,94.52,94.47,94.48,96600000.0
2008-09-30 17:46:00,94.485,94.49,94.445,94.455,123800000.0
2008-09-30 17:47:00,94.455,94.465,94.435,94.465,87600000.0
2008-09-30 17:48:00,94.47,94.5,94.46,94.5,145400000.0
2008-09-30 17:49:00,94.5,94.515,94.48,94.505,155800000.0
2008-09-30 17:50:00,94.51,94.59,94.5,94.59,130000000.0
2008-09-30 17:51:00,94.59,94.595,94.56,94.575,126800000.0
2008-09-30 17:52:00,94.565,94.6,94.55,94.59,99000000.0
2008-09-30 17:53:00,94.595,94.605,94.55,94.58,136600000.0
2008-09-30 17:54:00,94.58,94.6,94.55,94.6,111600000.0
2008-09-30 17:55:00,94.6,94.64,94.57,94.63,113600000.0
2008-09-30 17:56:00,94.625,94.65,94.605,94.62,106400000.0
2008-09-30 17:57:00,94.62,94.64,94.605,94.61,81200000.0
2008-09-30 17:58:00,94.615,94.63,94.605,94.63,99800000.0
2008-09-30 17:59:00,94.63,94.68,94.62,94.67,123600000.0
2008-09-30 18:00:00,94.67,94.68,94.64,94.66,82600000.0
2008-09-30 18:01:00,94.67,94.67,94.65,94.67,56800000.0
2008-09-30 18:02:00,94.67,94.68,94.62,94.62,87600000.0
2008-09-30 18:03:00,94.61,94.61,94.55,94.58,95000000.0
2008-09-30 18:04:00,94.58,94.6,94.57,94.59,32400000.0
2008-09-30 18:05:00,94.58,94.59,94.53,94.53,42600000.0
2008-09-30 18:06:00,94.53,94.555,94.49,94.555,131000000.0
2008-09-30 18:07:00,94.56,94.61,94.555,94.575,112400000.0
2008-09-30 18:08:00,94.57,94.64,94.57,94.64,115700000.0
2008-09-30 18:09:00,94.64,94.66,94.595,94.66,106400000.0
2008-09-30 18:10:00,94.66,94.66,94.6,94.62,135800000.0
2008-09-30 18:11:00,94.62,94.64,94.605,94.635,70200000.0
2008-09-30 18:12:00,94.64,94.645,94.62,94.63,94800000.0
2008-09-30 18:13:00,94.635,94.66,94.62,94.66,96400000.0
2008-09-30 18:14:00,94.66,94.67,94.63,94.655,57000000.0
2008-09-30 18:15:00,94.66,94.66,94.56,94.6,150000000.0
2008-09-30 18:16:00,94.61,94.61,94.555,94.56,71800000.0
2008-09-30 18:17:00,94.56,94.56,94.51,94.51,102500000.0
2008-09-30 18:18:00,94.51,94.56,94.51,94.55,136400000.0
2008-09-30 18:19:00,94.56,94.595,94.56,94.595,71200000.0
2008-09-30 18:20:00,94.59,94.64,94.57,94.61,132800000.0
2008-09-30 18:21:00,94.595,94.63,94.58,94.625,146200000.0
2008-09-30 18:22:00,94.615,94.66,94.575,94.61,199200000.0
2008-09-30 18:23:00,94.6,94.65,94.595,94.63,137200000.0
2008-09-30 18:24:00,94.63,94.64,94.55,94.56,158400000.0
2008-09-30 18:25:00,94.56,94.57,94.53,94.545,110000000.0
2008-09-30 18:26:00,94.545,94.585,94.54,94.56,81600000.0
2008-09-30 18:27:00,94.55,94.615,94.54,94.605,137500000.0
2008-09-30 18:28:00,94.61,94.64,94.605,94.64,135700000.0
2008-09-30 18:29:00,94.64,94.665,94.63,94.655,121000000.0
2008-09-30 18:30:00,94.655,94.655,94.58,94.6,132600000.0
2008-09-30 18:31:00,94.595,94.6,94.57,94.575,132200000.0
2008-09-30 18:32:00,94.575,94.63,94.575,94.61,142200000.0
2008-09-30 18:33:00,94.61,94.61,94.59,94.595,79000000.0
2008-09-30 18:34:00,94.6,94.625,94.59,94.595,70400000.0
2008-09-30 18:35:00,94.59,94.59,94.505,94.515,122000000.0
2008-09-30 18:36:00,94.525,94.59,94.525,94.58,104000000.0
2008-09-30 18:37:00,94.58,94.59,94.57,94.57,45400000.0
2008-09-30 18:38:00,94.57,94.575,94.545,94.56,61600000.0
2008-09-30 18:39:00,94.565,94.59,94.555,94.58,107000000.0
2008-09-30 18:40:00,94.585,94.6,94.55,94.55,118100000.0
2008-09-30 18:41:00,94.555,94.57,94.525,94.535,79000000.0
2008-09-30 18:42:00,94.54,94.56,94.53,94.54,82700000.0
2008-09-30 18:43:00,94.55,94.55,94.48,94.51,134200000.0
2008-09-30 18:44:00,94.51,94.55,94.475,94.54,179700000.0
2008-09-30 18:45:00,94.55,94.55,94.45,94.485,165400000.0
2008-09-30 18:46:00,94.48,94.545,94.48,94.535,111600000.0
2008-09-30 18:47:00,94.53,94.565,94.53,94.54,95600000.0
2008-09-30 18:48:00,94.54,94.56,94.525,94.54,148200000.0
2008-09-30 18:49:00,94.535,94.55,94.53,94.55,65400000.0
2008-09-30 18:50:00,94.555,94.58,94.545,94.58,89000000.0
2008-09-30 18:51:00,94.575,94.605,94.57,94.59,111800000.0
2008-09-30 18:52:00,94.59,94.63,94.585,94.605,102800000.0
2008-09-30 18:53:00,94.605,94.61,94.555,94.565,82600000.0
2008-09-30 18:54:00,94.57,94.575,94.53,94.545,84600000.0
2008-09-30 18:55:00,94.54,94.565,94.515,94.565,95600000.0
2008-09-30 18:56:00,94.56,94.58,94.485,94.53,106600000.0
2008-09-30 18:57:00,94.53,94.545,94.5,94.545,82200000.0
2008-09-30 18:58:00,94.545,94.595,94.54,94.59,117200000.0
2008-09-30 18:59:00,94.59,94.645,94.57,94.645,146200000.0
2008-09-30 19:00:00,94.645,94.665,94.575,94.585,163800000.0
2008-09-30 19:01:00,94.58,94.58,94.475,94.49,124400000.0
2008-09-30 19:02:00,94.485,94.485,94.44,94.48,93000000.0
2008-09-30 19:03:00,94.475,94.5,94.46,94.48,74800000.0
2008-09-30 19:04:00,94.475,94.48,94.46,94.47,50600000.0
2008-09-30 19:05:00,94.47,94.495,94.455,94.49,110800000.0
2008-09-30 19:06:00,94.49,94.49,94.47,94.49,70800000.0
2008-09-30 19:07:00,94.5,94.515,94.475,94.475,109400000.0
2008-09-30 19:08:00,94.47,94.5,94.47,94.48,117600000.0
2008-09-30 19:09:00,94.48,94.5,94.45,94.455,76100000.0
2008-09-30 19:10:00,94.45,94.49,94.44,94.45,129800000.0
2008-09-30 19:11:00,94.455,94.47,94.455,94.47,57600000.0
2008-09-30 19:12:00,94.47,94.505,94.47,94.48,70000000.0
2008-09-30 19:13:00,94.485,94.51,94.47,94.49,124300000.0
2008-09-30 19:14:00,94.485,94.53,94.475,94.51,194800000.0
2008-09-30 19:15:00,94.51,94.535,94.51,94.535,136500000.0
2008-09-30 19:16:00,94.535,94.54,94.5,94.51,54400000.0
2008-09-30 19:17:00,94.505,94.52,94.45,94.45,162600000.0
2008-09-30 19:18:00,94.45,94.55,94.45,94.55,81000000.0
2008-09-30 19:19:00,94.545,94.55,94.495,94.53,72200000.0
2008-09-30 19:20:00,94.53,94.545,94.5,94.53,96000000.0
2008-09-30 19:21:00,94.53,94.58,94.52,94.56,100600000.0
2008-09-30 19:22:00,94.56,94.59,94.54,94.54,160000000.0
2008-09-30 19:23:00,94.55,94.61,94.55,94.595,124200000.0
2008-09-30 19:24:00,94.6,94.605,94.575,94.585,130400000.0
2008-09-30 19:25:00,94.58,94.58,94.545,94.565,97600000.0
2008-09-30 19:26:00,94.57,94.62,94.57,94.605,103400000.0
2008-09-30 19:27:00,94.605,94.62,94.56,94.57,126800000.0
2008-09-30 19:28:00,94.57,94.6,94.55,94.6,132300000.0
2008-09-30 19:29:00,94.59,94.595,94.56,94.575,107400000.0
2008-09-30 19:30:00,94.58,94.6,94.57,94.59,54800000.0
2008-09-30 19:31:00,94.59,94.62,94.58,94.59,116800000.0
2008-09-30 19:32:00,94.585,94.635,94.575,94.63,92000000.0
2008-09-30 19:33:00,94.63,94.68,94.62,94.66,145800000.0
2008-09-30 19:34:00,94.655,94.68,94.65,94.66,92000000.0
2008-09-30 19:35:00,94.655,94.655,94.62,94.63,97700000.0
2008-09-30 19:36:00,94.63,94.64,94.61,94.64,96000000.0
2008-09-30 19:37:00,94.64,94.65,94.59,94.6,106600000.0
2008-09-30 19:38:00,94.605,94.655,94.605,94.655,128900000.0
2008-09-30 19:39:00,94.655,94.675,94.6,94.63,171500000.0
2008-09-30 19:40:00,94.63,94.64,94.61,94.62,108800000.0
2008-09-30 19:41:00,94.61,94.62,94.575,94.58,93400000.0
2008-09-30 19:42:00,94.585,94.59,94.555,94.565,56600000.0
2008-09-30 19:43:00,94.565,94.6,94.56,94.6,118200000.0
2008-09-30 19:44:00,94.605,94.605,94.58,94.585,69000000.0
2008-09-30 19:45:00,94.59,94.62,94.58,94.615,82800000.0
2008-09-30 19:46:00,94.615,94.62,94.61,94.62,20600000.0
2008-09-30 19:47:00,94.615,94.64,94.6,94.605,85400000.0
2008-09-30 19:48:00,94.61,94.61,94.59,94.605,44400000.0
2008-09-30 19:49:00,94.61,94.62,94.605,94.615,59600000.0
2008-09-30 19:50:00,94.61,94.63,94.605,94.605,47400000.0
2008-09-30 19:51:00,94.605,94.66,94.605,94.64,49800000.0
2008-09-30 19:52:00,94.64,94.65,94.62,94.65,72800000.0
2008-09-30 19:53:00,94.65,94.65,94.6,94.605,78000000.0
2008-09-30 19:54:00,94.6,94.62,94.59,94.62,261800000.0
2008-09-30 19:55:00,94.62,94.655,94.6,94.63,128100000.0
2008-09-30 19:56:00,94.635,94.645,94.61,94.625,54000000.0
2008-09-30 19:57:00,94.625,94.64,94.605,94.64,104500000.0
2008-09-30 19:58:00,94.64,94.66,94.64,94.65,121400000.0
2008-09-30 19:59:00,94.64,94.65,94.6,94.62,114700000.0
2008-09-30 20:00:00,94.615,94.63,94.6,94.6,65000000.0
2008-09-30 20:01:00,94.605,94.61,94.56,94.565,109600000.0
2008-09-30 20:02:00,94.565,94.58,94.55,94.56,96800000.0
2008-09-30 20:03:00,94.565,94.565,94.48,94.5,130400000.0
2008-09-30 20:04:00,94.5,94.52,94.49,94.51,85600000.0
2008-09-30 20:05:00,94.51,94.53,94.48,94.48,82000000.0
2008-09-30 20:06:00,94.47,94.515,94.46,94.47,171700000.0
2008-09-30 20:07:00,94.48,94.51,94.475,94.48,76400000.0
2008-09-30 20:08:00,94.48,94.515,94.48,94.495,107600000.0
2008-09-30 20:09:00,94.49,94.5,94.48,94.485,49000000.0
2008-09-30 20:10:00,94.48,94.5,94.47,94.5,89800000.0
2008-09-30 20:11:00,94.5,94.54,94.49,94.54,71600000.0
2008-09-30 20:12:00,94.54,94.54,94.49,94.5,126000000.0
2008-09-30 20:13:00,94.51,94.51,94.5,94.51,58400000.0
2008-09-30 20:14:00,94.51,94.53,94.51,94.53,54400000.0
2008-09-30 20:15:00,94.525,94.535,94.51,94.52,71000000.0
2008-09-30 20:16:00,94.515,94.535,94.5,94.51,69600000.0
2008-09-30 20:17:00,94.51,94.53,94.495,94.51,95600000.0
2008-09-30 20:18:00,94.515,94.52,94.495,94.515,41800000.0
2008-09-30 20:19:00,94.515,94.53,94.505,94.52,44600000.0
2008-09-30 20:20:00,94.52,94.52,94.505,94.51,43800000.0
2008-09-30 20:21:00,94.51,94.55,94.51,94.535,51000000.0
2008-09-30 20:22:00,94.53,94.535,94.515,94.52,70200000.0
2008-09-30 20:23:00,94.525,94.535,94.49,94.495,82600000.0
2008-09-30 20:24:00,94.49,94.49,94.44,94.47,104900000.0
2008-09-30 20:25:00,94.47,94.495,94.465,94.48,71100000.0
2008-09-30 20:26:00,94.48,94.5,94.47,94.5,91200000.0
2008-09-30 20:27:00,94.5,94.53,94.5,94.51,94000000.0
2008-09-30 20:28:00,94.51,94.515,94.5,94.51,83200000.0
2008-09-30 20:29:00,94.51,94.54,94.51,94.51,97400000.0
2008-09-30 20:30:00,94.52,94.52,94.5,94.51,80200000.0
2008-09-30 20:31:00,94.49,94.52,94.48,94.52,105600000.0
2008-09-30 20:32:00,94.51,94.54,94.5,94.5,87800000.0
2008-09-30 20:33:00,94.51,94.53,94.5,94.505,127800000.0
2008-09-30 20:34:00,94.5,94.55,94.48,94.525,152000000.0
2008-09-30 20:35:00,94.525,94.525,94.48,94.5,163000000.0
2008-09-30 20:36:00,94.51,94.52,94.49,94.505,110000000.0
2008-09-30 20:37:00,94.505,94.54,94.505,94.52,102400000.0
2008-09-30 20:38:00,94.52,94.53,94.51,94.52,63200000.0
2008-09-30 20:39:00,94.525,94.54,94.525,94.54,38600000.0
2008-09-30 20:40:00,94.545,94.55,94.53,94.53,92600000.0
2008-09-30 20:41:00,94.53,94.55,94.525,94.545,80000000.0
2008-09-30 20:42:00,94.55,94.59,94.545,94.59,71200000.0
2008-09-30 20:43:00,94.595,94.6,94.57,94.59,83000000.0
2008-09-30 20:44:00,94.595,94.65,94.595,94.61,139200000.0
2008-09-30 20:45:00,94.62,94.62,94.58,94.59,60000000.0
2008-09-30 20:46:00,94.59,94.595,94.56,94.56,71400000.0
2008-09-30 20:47:00,94.56,94.575,94.555,94.56,34400000.0
2008-09-30 20:48:00,94.56,94.6,94.555,94.6,65800000.0
2008-09-30 20:49:00,94.605,94.605,94.58,94.6,74400000.0
2008-09-30 20:50:00,94.595,94.62,94.59,94.605,89400000.0
2008-09-30 20:51:00,94.595,94.605,94.58,94.6,107200000.0
2008-09-30 20:52:00,94.605,94.62,94.57,94.57,134600000.0
2008-09-30 20:53:00,94.57,94.61,94.56,94.61,109000000.0
2008-09-30 20:54:00,94.61,94.63,94.565,94.6,68400000.0
2008-09-30 20:55:00,94.595,94.64,94.59,94.625,106000000.0
2008-09-30 20:56:00,94.63,94.63,94.595,94.615,79000000.0
2008-09-30 20:57:00,94.615,94.615,94.59,94.595,69400000.0
2008-09-30 20:58:00,94.595,94.6,94.58,94.6,45200000.0
2008-09-30 20:59:00,94.605,94.62,94.58,94.59,120800000.0
2008-09-30 21:00:00,94.6,94.62,94.59,94.62,104000000.0
2008-09-30 21:01:00,94.62,94.64,94.61,94.63,114000000.0
2008-09-30 21:02:00,94.63,94.635,94.62,94.635,28600000.0
2008-09-30 21:03:00,94.63,94.63,94.575,94.59,67000000.0
2008-09-30 21:04:00,94.59,94.605,94.59,94.605,110800000.0
2008-09-30 21:05:00,94.61,94.62,94.595,94.62,77400000.0
2008-09-30 21:06:00,94.62,94.66,94.605,94.64,120000000.0
2008-09-30 21:07:00,94.65,94.66,94.625,94.635,107400000.0
2008-09-30 21:08:00,94.64,94.64,94.62,94.62,59800000.0
2008-09-30 21:09:00,94.62,94.63,94.62,94.62,74600000.0
2008-09-30 21:10:00,94.62,94.63,94.52,94.545,80200000.0
2008-09-30 21:11:00,94.555,94.59,94.55,94.59,84400000.0
2008-09-30 21:12:00,94.59,94.59,94.56,94.58,100400000.0
2008-09-30 21:13:00,94.58,94.6,94.565,94.565,64400000.0
2008-09-30 21:14:00,94.57,94.61,94.565,94.605,52600000.0
2008-09-30 21:15:00,94.61,94.62,94.58,94.605,57800000.0
2008-09-30 21:16:00,94.61,94.62,94.6,94.61,80300000.0
2008-09-30 21:17:00,94.625,94.625,94.565,94.58,84400000.0
2008-09-30 21:18:00,94.575,94.59,94.54,94.565,101200000.0
2008-09-30 21:19:00,94.56,94.575,94.545,94.56,90200000.0
2008-09-30 21:20:00,94.56,94.56,94.54,94.55,42200000.0
2008-09-30 21:21:00,94.55,94.56,94.53,94.53,87800000.0
2008-09-30 21:22:00,94.525,94.56,94.525,94.56,81600000.0
2008-09-30 21:23:00,94.55,94.605,94.55,94.58,78600000.0
2008-09-30 21:24:00,94.58,94.63,94.57,94.63,131400000.0
2008-09-30 21:25:00,94.62,94.625,94.6,94.6,72000000.0
2008-09-30 21:26:00,94.605,94.61,94.58,94.59,24600000.0
2008-09-30 21:27:00,94.59,94.64,94.59,94.63,92400000.0
2008-09-30 21:28:00,94.63,94.64,94.62,94.63,50000000.0
2008-09-30 21:29:00,94.635,94.68,94.62,94.66,42600000.0
2008-09-30 21:30:00,94.66,94.66,94.635,94.645,72000000.0
2008-09-30 21:31:00,94.64,94.65,94.63,94.63,53600000.0
2008-09-30 21:32:00,94.635,94.66,94.63,94.64,71000000.0
2008-09-30 21:33:00,94.63,94.64,94.615,94.64,34600000.0
2008-09-30 21:34:00,94.635,94.635,94.61,94.615,10400000.0
2008-09-30 21:35:00,94.61,94.62,94.58,94.585,40400000.0
2008-09-30 21:36:00,94.58,94.605,94.575,94.585,80400000.0
2008-09-30 21:37:00,94.58,94.64,94.575,94.615,98000000.0
2008-09-30 21:38:00,94.62,94.65,94.61,94.64,48600000.0
2008-09-30 21:39:00,94.64,94.69,94.64,94.685,70200000.0
2008-09-30 21:40:00,94.69,94.72,94.69,94.715,74800000.0
2008-09-30 21:41:00,94.715,94.725,94.67,94.71,52400000.0
2008-09-30 21:42:00,94.705,94.71,94.655,94.665,76400000.0
2008-09-30 21:43:00,94.66,94.67,94.66,94.67,64200000.0
2008-09-30 21:44:00,94.67,94.7,94.66,94.69,60900000.0
2008-09-30 21:45:00,94.685,94.695,94.66,94.67,83500000.0
2008-09-30 21:46:00,94.69,94.69,94.675,94.68,21600000.0
2008-09-30 21:47:00,94.68,94.68,94.655,94.67,73700000.0
2008-09-30 21:48:00,94.67,94.685,94.67,94.68,69500000.0
2008-09-30 21:49:00,94.68,94.705,94.665,94.69,73200000.0
2008-09-30 21:50:00,94.69,94.72,94.69,94.705,63800000.0
2008-09-30 21:51:00,94.69,94.695,94.645,94.645,81200000.0
2008-09-30 21:52:00,94.65,94.655,94.625,94.635,39600000.0
2008-09-30 21:53:00,94.63,94.665,94.63,94.65,63800000.0
2008-09-30 21:54:00,94.65,94.685,94.635,94.68,120800000.0
2008-09-30 21:55:00,94.68,94.68,94.65,94.65,64800000.0
2008-09-30 21:56:00,94.66,94.66,94.66,94.66,15000000.0
2008-09-30 21:57:00,94.665,94.69,94.665,94.685,37600000.0
2008-09-30 21:58:00,94.68,94.68,94.62,94.62,489999998.0
2008-09-30 21:59:00,94.62,94.63,94.58,94.59,974199998.0
2008-09-30 22:00:00,94.585,94.59,94.54,94.54,53000000.0
2008-09-30 22:01:00,94.545,94.58,94.54,94.55,30400000.0
2008-09-30 22:02:00,94.55,94.56,94.53,94.55,58700000.0
2008-09-30 22:03:00,94.56,94.58,94.55,94.57,34100000.0
2008-09-30 22:04:00,94.56,94.58,94.56,94.56,37500000.0
2008-09-30 22:05:00,94.57,94.58,94.56,94.58,33500000.0
2008-09-30 22:06:00,94.58,94.58,94.57,94.57,16400000.0
2008-09-30 22:07:00,94.57,94.58,94.54,94.56,27400000.0
2008-09-30 22:08:00,94.56,94.56,94.54,94.55,25000000.0
2008-09-30 22:09:00,94.55,94.56,94.53,94.56,21000000.0
2008-09-30 22:10:00,94.56,94.58,94.55,94.58,35400000.0
2008-09-30 22:11:00,94.58,94.61,94.575,94.6,21600000.0
2008-09-30 22:12:00,94.6,94.62,94.55,94.565,73600000.0
2008-09-30 22:13:00,94.575,94.63,94.575,94.62,50000000.0
2008-09-30 22:14:00,94.62,94.625,94.58,94.62,55400000.0
2008-09-30 22:15:00,94.62,94.63,94.62,94.62,32600000.0
2008-09-30 22:16:00,94.62,94.62,94.6,94.62,31400000.0
2008-09-30 22:17:00,94.62,94.62,94.62,94.62,3000000.0
2008-09-30 22:18:00,94.61,94.61,94.61,94.61,2000000.0
2008-09-30 22:19:00,94.6,94.62,94.6,94.605,25200000.0
2008-09-30 22:20:00,94.605,94.61,94.6,94.61,10000000.0
2008-09-30 22:21:00,94.61,94.61,94.6,94.6,18200000.0
2008-09-30 22:22:00,94.61,94.62,94.61,94.62,13000000.0
2008-09-30 22:23:00,94.62,94.66,94.61,94.66,22800000.0
2008-09-30 22:24:00,94.65,94.66,94.625,94.63,41600000.0
2008-09-30 22:25:00,94.62,94.64,94.6,94.63,59600000.0
2008-09-30 22:26:00,94.63,94.64,94.62,94.635,22400000.0
2008-09-30 22:27:00,94.62,94.63,94.62,94.625,14400000.0
2008-09-30 22:28:00,94.63,94.635,94.62,94.63,18600000.0
2008-09-30 22:29:00,94.63,94.65,94.625,94.65,72000000.0
2008-09-30 22:30:00,94.655,94.67,94.65,94.67,45200000.0
2008-09-30 22:31:00,94.665,94.665,94.64,94.645,31600000.0
2008-09-30 22:32:00,94.65,94.66,94.64,94.66,21600000.0
2008-09-30 22:33:00,94.655,94.655,94.64,94.64,12000000.0
2008-09-30 22:34:00,94.645,94.66,94.635,94.635,24600000.0
2008-09-30 22:35:00,94.625,94.675,94.625,94.675,35800000.0
2008-09-30 22:36:00,94.67,94.7,94.67,94.68,19800000.0
2008-09-30 22:37:00,94.68,94.68,94.645,94.66,54600000.0
2008-09-30 22:38:00,94.665,94.7,94.665,94.69,41800000.0
2008-09-30 22:39:00,94.69,94.71,94.685,94.69,24600000.0
2008-09-30 22:40:00,94.685,94.69,94.68,94.69,5600000.0
2008-09-30 22:41:00,94.7,94.705,94.7,94.7,6800000.0
2008-09-30 22:42:00,94.705,94.72,94.695,94.695,23400000.0
2008-09-30 22:43:00,94.7,94.71,94.63,94.65,62400000.0
2008-09-30 22:44:00,94.65,94.665,94.65,94.66,46000000.0
2008-09-30 22:45:00,94.66,94.66,94.65,94.66,31000000.0
2008-09-30 22:46:00,94.66,94.67,94.66,94.66,14600000.0
2008-09-30 22:47:00,94.66,94.67,94.65,94.67,11400000.0
2008-09-30 22:48:00,94.67,94.67,94.61,94.625,36400000.0
2008-09-30 22:49:00,94.625,94.63,94.57,94.58,24600000.0
2008-09-30 22:50:00,94.575,94.6,94.57,94.59,43600000.0
2008-09-30 22:51:00,94.595,94.6,94.585,94.59,23200000.0
2008-09-30 22:52:00,94.59,94.61,94.59,94.605,30600000.0
2008-09-30 22:53:00,94.605,94.65,94.605,94.65,32000000.0
2008-09-30 22:54:00,94.65,94.655,94.59,94.615,47800000.0
2008-09-30 22:55:00,94.615,94.63,94.56,94.59,36000000.0
2008-09-30 22:56:00,94.595,94.625,94.565,94.565,36000000.0
2008-09-30 22:57:00,94.565,94.58,94.505,94.535,40800000.0
2008-09-30 22:58:00,94.53,94.58,94.52,94.525,63100000.0
2008-09-30 22:59:00,94.54,94.565,94.54,94.55,9600000.0
2008-09-30 23:00:00,94.555,94.6,94.505,94.52,879999984.0
2008-09-30 23:01:00,94.53,94.56,94.49,94.54,1246599959.0
2008-09-30 23:02:00,94.56,94.56,94.49,94.5,31700000.0
2008-09-30 23:03:00,94.5,94.5,94.5,94.5,23500000.0
2008-09-30 23:04:00,94.529,94.565,94.518,94.558,91100000.0
2008-09-30 23:05:00,94.52,94.52,94.52,94.52,1000000.0
2008-09-30 23:06:00,94.54,94.56,94.515,94.55,89899997.0
2008-09-30 23:07:00,94.56,94.57,94.55,94.57,3000000.0
2008-09-30 23:08:00,94.57,94.57,94.56,94.56,2000000.0
2008-09-30 23:09:00,94.525,94.54,94.51,94.54,7000000.0
2008-09-30 23:10:00,94.54,94.56,94.54,94.56,7000000.0
2008-09-30 23:11:00,94.52,94.54,94.5,94.5,140699997.0
2008-09-30 23:12:00,94.51,94.57,94.51,94.52,316700000.0
2008-09-30 23:13:00,94.52,94.54,94.52,94.54,556399989.0
2008-09-30 23:14:00,94.53,94.56,94.52,94.56,307899995.0
2008-09-30 23:15:00,94.57,94.6,94.56,94.59,18000000.0
2008-09-30 23:16:00,94.6,94.6,94.6,94.6,1000000.0
2008-09-30 23:17:00,94.565,94.6,94.565,94.59,9000000.0
2008-09-30 23:18:00,94.6,94.6,94.555,94.555,4000000.0
2008-09-30 23:19:00,94.57,94.58,94.57,94.57,372399998.0
2008-09-30 23:20:00,94.57,94.61,94.57,94.61,364899994.0
2008-09-30 23:21:00,94.57,94.64,94.57,94.64,123099996.0
2008-09-30 23:22:00,94.65,94.66,94.625,94.65,13000000.0
2008-09-30 23:23:00,94.64,94.67,94.64,94.65,6000000.0
2008-09-30 23:24:00,94.595,94.685,94.595,94.64,1150299973.0
2008-09-30 23:25:00,94.65,94.67,94.65,94.67,2900000.0
2008-09-30 23:26:00,94.675,94.69,94.665,94.67,4000000.0
2008-09-30 23:27:00,94.65,94.67,94.64,94.66,67500000.0
2008-09-30 23:28:00,94.67,94.68,94.63,94.68,17900000.0
2008-09-30 23:29:00,94.665,94.7,94.62,94.62,12500000.0
2008-09-30 23:30:00,94.63,94.63,94.63,94.63,578499991.0
2008-09-30 23:31:00,94.63,94.63,94.63,94.63,249299997.0
2008-09-30 23:32:00,94.63,94.63,94.63,94.63,42300000.0
2008-09-30 23:33:00,94.63,94.66,94.63,94.63,42000000.0
2008-09-30 23:34:00,94.63,94.63,94.63,94.63,98399999.0
2008-09-30 23:35:00,94.63,94.63,94.63,94.63,12600000.0
2008-09-30 23:36:00,94.63,94.63,94.63,94.63,17800000.0
2008-09-30 23:37:00,94.616,94.658,94.616,94.626,86200000.0
2008-09-30 23:38:00,94.63,94.65,94.63,94.63,6300000.0
2008-09-30 23:39:00,94.618,94.651,94.599,94.636,18400000.0
2008-09-30 23:40:00,94.619,94.653,94.613,94.629,82300000.0
2008-09-30 23:41:00,94.62,94.63,94.62,94.63,268099993.0
2008-09-30 23:42:00,94.65,94.66,94.64,94.66,214499995.0
2008-09-30 23:43:00,94.675,94.686,94.666,94.678,106200000.0
2008-09-30 23:44:00,94.66,94.66,94.66,94.66,857599968.0
2008-09-30 23:45:00,94.66,94.66,94.66,94.66,991599963.0
2008-09-30 23:46:00,94.66,94.66,94.64,94.64,1512899947.0
2008-09-30 23:47:00,94.64,94.67,94.63,94.67,425799994.0
2008-09-30 23:48:00,94.67,94.72,94.67,94.69,70300000.0
2008-09-30 23:49:00,94.67,94.67,94.58,94.59,539199996.0
2008-09-30 23:50:00,94.59,94.6,94.585,94.59,1069299973.0
2008-09-30 23:51:00,94.59,94.61,94.59,94.59,1133500015.0
2008-09-30 23:52:00,94.59,94.59,94.59,94.59,859200016.0
2008-09-30 23:53:00,94.59,94.59,94.59,94.59,1451900027.0
2008-09-30 23:54:00,94.59,94.59,94.59,94.59,375900007.0
2008-09-30 23:55:00,94.59,94.59,94.59,94.59,483300009.0
2008-09-30 23:56:00,94.59,94.59,94.47,94.5,832100008.0
2008-09-30 23:57:00,94.5,94.51,94.49,94.51,551499990.0
2008-09-30 23:58:00,94.51,94.52,94.5,94.5,415499990.0
2008-09-30 23:59:00,94.5,94.51,94.49,94.5,184799994.0
2008-10-01 00:00:00,94.52,94.54,94.52,94.54,151300005.0
2008-10-01 00:01:00,94.54,94.565,94.505,94.505,30000000.0
2008-10-01 00:02:00,94.515,94.53,94.49,94.49,379100009.0
2008-10-01 00:03:00,94.5,94.5,94.48,94.49,218200001.0
2008-10-01 00:04:00,94.49,94.52,94.49,94.52,327099998.0
2008-10-01 00:05:00,94.51,94.53,94.5,94.53,1180399992.0
2008-10-01 00:06:00,94.53,94.6,94.53,94.59,1072299969.0
2008-10-01 00:07:00,94.59,94.59,94.58,94.59,723699976.0
2008-10-01 00:08:00,94.59,94.59,94.59,94.59,187599993.0
2008-10-01 00:09:00,94.59,94.59,94.59,94.59,107199996.0
2008-10-01 00:10:00,94.59,94.59,94.59,94.59,160799994.0
2008-10-01 00:11:00,94.59,94.59,94.59,94.59,53599998.0
2008-10-01 00:12:00,94.575,94.588,94.561,94.58,91600000.0
2008-10-01 00:13:00,94.59,94.59,94.59,94.59,107199996.0
2008-10-01 00:14:00,94.572,94.581,94.572,94.578,57100000.0
2008-10-01 00:15:00,94.59,94.59,94.59,94.59,321599988.0
2008-10-01 00:16:00,94.59,94.59,94.59,94.59,428799984.0
2008-10-01 00:17:00,94.59,94.59,94.59,94.59,428799984.0
2008-10-01 00:18:00,94.59,94.595,94.59,94.59,410199987.0
2008-10-01 00:19:00,94.59,94.59,94.59,94.59,26799999.0
2008-10-01 00:20:00,94.61,94.61,94.565,94.575,11000000.0
2008-10-01 00:21:00,94.575,94.575,94.57,94.57,286599996.0
2008-10-01 00:22:00,94.575,94.575,94.57,94.57,299799989.0
2008-10-01 00:23:00,94.57,94.57,94.57,94.57,26799999.0
2008-10-01 00:24:00,94.57,94.57,94.57,94.57,55400002.0
2008-10-01 00:25:00,94.57,94.57,94.57,94.57,109000000.0
2008-10-01 00:26:00,94.58,94.58,94.58,94.58,2000000.0
2008-10-01 00:27:00,94.58,94.59,94.58,94.585,4000000.0
2008-10-01 00:28:00,94.57,94.57,94.57,94.57,300399997.0
2008-10-01 00:29:00,94.57,94.57,94.485,94.56,626899984.0
2008-10-01 00:30:00,94.55,94.57,94.55,94.57,2000000.0
2008-10-01 00:31:00,94.58,94.58,94.58,94.58,1000000.0
2008-10-01 00:32:00,94.59,94.59,94.59,94.59,1000000.0
2008-10-01 00:33:00,94.55,94.55,94.54,94.54,32799999.0
2008-10-01 00:34:00,94.55,94.57,94.55,94.57,25700000.0
2008-10-01 00:35:00,94.55,94.55,94.54,94.54,69199998.0
2008-10-01 00:36:00,94.54,94.54,94.54,94.54,268899992.0
2008-10-01 00:37:00,94.54,94.54,94.54,94.54,53599998.0
2008-10-01 00:38:00,94.55,94.55,94.52,94.52,51600000.0
2008-10-01 00:39:00,94.52,94.55,94.505,94.535,423099994.0
2008-10-01 00:40:00,94.53,94.57,94.505,94.53,17600000.0
2008-10-01 00:41:00,94.53,94.545,94.47,94.48,74100001.0
2008-10-01 00:42:00,94.47,94.49,94.47,94.48,115199999.0
2008-10-01 00:43:00,94.49,94.5,94.48,94.48,111199999.0
2008-10-01 00:44:00,94.48,94.48,94.48,94.48,7000000.0
2008-10-01 00:45:00,94.48,94.535,94.46,94.535,247599994.0
2008-10-01 00:46:00,94.54,94.545,94.54,94.54,11500000.0
2008-10-01 00:47:00,94.54,94.54,94.54,94.54,7900000.0
2008-10-01 00:48:00,94.54,94.56,94.53,94.54,36200000.0
2008-10-01 00:49:00,94.56,94.565,94.515,94.54,199000006.0
2008-10-01 00:50:00,94.54,94.565,94.48,94.48,175500005.0
2008-10-01 00:51:00,94.48,94.61,94.48,94.6,121200000.0
2008-10-01 00:52:00,94.59,94.59,94.56,94.57,24900000.0
2008-10-01 00:53:00,94.57,94.59,94.56,94.57,69400000.0
2008-10-01 00:54:00,94.57,94.59,94.57,94.57,48800000.0
2008-10-01 00:55:00,94.59,94.59,94.57,94.57,6700000.0
2008-10-01 00:56:00,94.58,94.59,94.55,94.55,119200000.0
2008-10-01 00:57:00,94.56,94.62,94.535,94.55,232599997.0
2008-10-01 00:58:00,94.55,94.595,94.545,94.57,812899993.0
2008-10-01 00:59:00,94.63,94.63,94.59,94.59,248200004.0
2008-10-01 01:00:00,94.54,94.6,94.54,94.57,248200004.0
2008-10-01 01:01:00,94.57,94.605,94.555,94.57,606000005.0
2008-10-01 01:02:00,94.57,94.63,94.555,94.63,518499996.0
2008-10-01 01:03:00,94.62,94.64,94.6,94.62,82300000.0
2008-10-01 01:04:00,94.62,94.64,94.61,94.64,17600000.0
2008-10-01 01:05:00,94.63,94.63,94.595,94.595,10000000.0
2008-10-01 01:06:00,94.595,94.595,94.59,94.595,10300000.0
2008-10-01 01:07:00,94.595,94.595,94.59,94.59,13900000.0
2008-10-01 01:08:00,94.59,94.61,94.575,94.575,313599993.0
2008-10-01 01:09:00,94.585,94.59,94.57,94.58,68600000.0
2008-10-01 01:10:00,94.575,94.58,94.57,94.58,26800000.0
2008-10-01 01:11:00,94.58,94.63,94.58,94.605,68300000.0
2008-10-01 01:12:00,94.605,94.615,94.6,94.61,24400000.0
2008-10-01 01:13:00,94.61,94.625,94.61,94.61,40300000.0
2008-10-01 01:14:00,94.61,94.65,94.61,94.65,14400000.0
2008-10-01 01:15:00,94.64,94.66,94.62,94.655,37300000.0
2008-10-01 01:16:00,94.65,94.65,94.62,94.63,34100000.0
2008-10-01 01:17:00,94.62,94.63,94.62,94.62,5000000.0
2008-10-01 01:18:00,94.62,94.62,94.6,94.61,17800000.0
2008-10-01 01:19:00,94.6,94.6,94.59,94.6,26400000.0
2008-10-01 01:20:00,94.6,94.61,94.59,94.61,20200000.0
2008-10-01 01:21:00,94.61,94.63,94.61,94.61,31700000.0
2008-10-01 01:22:00,94.62,94.63,94.62,94.63,2000000.0
2008-10-01 01:23:00,94.64,94.64,94.64,94.64,1000000.0
2008-10-01 01:24:00,94.65,94.67,94.65,94.66,9900000.0
2008-10-01 01:25:00,94.65,94.68,94.65,94.68,5000000.0
2008-10-01 01:26:00,94.69,94.7,94.68,94.69,6000000.0
2008-10-01 01:27:00,94.67,94.68,94.605,94.62,462299993.0
2008-10-01 01:28:00,94.63,94.65,94.63,94.65,325600004.0
2008-10-01 01:29:00,94.65,94.67,94.64,94.66,449099997.0
2008-10-01 01:30:00,94.65,94.71,94.65,94.67,198199998.0
2008-10-01 01:31:00,94.67,94.67,94.65,94.66,74200000.0
2008-10-01 01:32:00,94.66,94.66,94.645,94.66,36600000.0
2008-10-01 01:33:00,94.67,94.67,94.65,94.66,14900000.0
2008-10-01 01:34:00,94.67,94.69,94.67,94.69,6800000.0
2008-10-01 01:35:00,94.69,94.71,94.69,94.69,123800004.0
2008-10-01 01:36:00,94.69,94.74,94.69,94.73,290700005.0
2008-10-01 01:37:00,94.72,94.755,94.72,94.745,88400002.0
2008-10-01 01:38:00,94.74,94.75,94.74,94.74,33799999.0
2008-10-01 01:39:00,94.73,94.81,94.73,94.81,64999999.0
2008-10-01 01:40:00,94.81,94.81,94.725,94.75,1391799982.0
2008-10-01 01:41:00,94.75,94.75,94.72,94.73,12600000.0
2008-10-01 01:42:00,94.72,94.76,94.72,94.75,25400000.0
2008-10-01 01:43:00,94.75,94.76,94.75,94.75,9700000.0
2008-10-01 01:44:00,94.75,94.775,94.75,94.775,7800000.0
2008-10-01 01:45:00,94.77,94.77,94.76,94.76,3000000.0
2008-10-01 01:46:00,94.765,94.78,94.76,94.77,13600000.0
2008-10-01 01:47:00,94.775,94.785,94.77,94.78,10800000.0
2008-10-01 01:48:00,94.77,94.79,94.76,94.76,23400000.0
2008-10-01 01:49:00,94.76,94.78,94.74,94.77,703500017.0
2008-10-01 01:50:00,94.765,94.78,94.745,94.76,235400004.0
2008-10-01 01:51:00,94.76,94.77,94.725,94.725,29900000.0
2008-10-01 01:52:00,94.71,94.73,94.71,94.725,522900014.0
2008-10-01 01:53:00,94.735,94.74,94.71,94.71,391500008.0
2008-10-01 01:54:00,94.71,94.71,94.71,94.71,751800014.0
2008-10-01 01:55:00,94.71,94.74,94.71,94.74,1354400022.0
2008-10-01 01:56:00,94.75,94.76,94.73,94.73,63100000.0
2008-10-01 01:57:00,94.74,94.74,94.72,94.73,34200000.0
2008-10-01 01:58:00,94.73,94.73,94.7,94.7,15500000.0
2008-10-01 01:59:00,94.705,94.71,94.69,94.7,23300000.0
2008-10-01 02:00:00,94.69,94.71,94.6,94.69,372000001.0
2008-10-01 02:01:00,94.7,94.75,94.69,94.75,38000000.0
2008-10-01 02:02:00,94.75,94.82,94.745,94.815,59700000.0
2008-10-01 02:03:00,94.82,94.82,94.8,94.81,11800000.0
2008-10-01 02:04:00,94.81,94.87,94.765,94.79,82500000.0
2008-10-01 02:05:00,94.79,94.84,94.77,94.83,124300000.0
2008-10-01 02:06:00,94.83,94.83,94.81,94.81,22300000.0
2008-10-01 02:07:00,94.81,94.82,94.77,94.795,49800000.0
2008-10-01 02:08:00,94.75,94.8,94.75,94.8,32500000.0
2008-10-01 02:09:00,94.79,94.8,94.73,94.75,48400000.0
2008-10-01 02:10:00,94.76,94.79,94.745,94.78,61300000.0
2008-10-01 02:11:00,94.78,94.78,94.75,94.75,31200000.0
2008-10-01 02:12:00,94.76,94.78,94.76,94.775,22400000.0
2008-10-01 02:13:00,94.77,94.78,94.76,94.76,71599999.0
2008-10-01 02:14:00,94.75,94.77,94.75,94.75,46300000.0
2008-10-01 02:15:00,94.75,94.78,94.71,94.735,135799999.0
2008-10-01 02:16:00,94.735,94.74,94.73,94.74,42900000.0
2008-10-01 02:17:00,94.74,94.74,94.705,94.715,32800000.0
2008-10-01 02:18:00,94.71,94.72,94.71,94.72,14600000.0
2008-10-01 02:19:00,94.72,94.74,94.72,94.74,10700000.0
2008-10-01 02:20:00,94.73,94.765,94.73,94.75,14900000.0
2008-10-01 02:21:00,94.76,94.79,94.75,94.75,38700000.0
2008-10-01 02:22:00,94.74,94.74,94.7,94.71,39000000.0
2008-10-01 02:23:00,94.71,94.75,94.71,94.75,39000000.0
2008-10-01 02:24:00,94.695,94.78,94.675,94.77,80899999.0
2008-10-01 02:25:00,94.78,94.81,94.76,94.8,37600000.0
2008-10-01 02:26:00,94.81,94.81,94.8,94.805,13000000.0
2008-10-01 02:27:00,94.8,94.8,94.78,94.78,67900000.0
2008-10-01 02:28:00,94.785,94.81,94.78,94.805,50200000.0
2008-10-01 02:29:00,94.805,94.805,94.785,94.79,16700000.0
2008-10-01 02:30:00,94.79,94.79,94.79,94.79,8100000.0
2008-10-01 02:31:00,94.8,94.825,94.795,94.82,65100000.0
2008-10-01 02:32:00,94.82,94.84,94.82,94.825,52000000.0
2008-10-01 02:33:00,94.83,94.835,94.825,94.83,30000000.0
2008-10-01 02:34:00,94.835,94.845,94.83,94.84,28400000.0
2008-10-01 02:35:00,94.84,94.88,94.84,94.875,70000000.0
2008-10-01 02:36:00,94.87,94.89,94.87,94.885,70800000.0
2008-10-01 02:37:00,94.885,94.91,94.875,94.89,111300000.0
2008-10-01 02:38:00,94.89,94.895,94.87,94.88,94200000.0
2008-10-01 02:39:00,94.89,94.915,94.85,94.915,124300000.0
2008-10-01 02:40:00,94.92,94.94,94.905,94.92,82300000.0
2008-10-01 02:41:00,94.92,94.93,94.92,94.925,67600000.0
2008-10-01 02:42:00,94.93,94.94,94.905,94.91,94500000.0
2008-10-01 02:43:00,94.915,94.94,94.905,94.925,70600000.0
2008-10-01 02:44:00,94.93,94.95,94.925,94.94,22800000.0
2008-10-01 02:45:00,94.935,94.97,94.935,94.96,26200000.0
2008-10-01 02:46:00,94.955,94.98,94.95,94.965,22000000.0
2008-10-01 02:47:00,94.975,95.04,94.97,95.03,66000000.0
2008-10-01 02:48:00,95.02,95.09,95.01,95.075,157200000.0
2008-10-01 02:49:00,95.08,95.08,95.03,95.035,75300000.0
2008-10-01 02:50:00,95.04,95.08,95.015,95.07,81300000.0
2008-10-01 02:51:00,95.075,95.09,95.06,95.085,60700000.0
2008-10-01 02:52:00,95.09,95.14,95.09,95.12,80900000.0
2008-10-01 02:53:00,95.12,95.16,95.12,95.14,90000000.0
2008-10-01 02:54:00,95.14,95.19,95.11,95.15,122200000.0
2008-10-01 02:55:00,95.16,95.16,95.015,95.02,214400000.0
2008-10-01 02:56:00,95.025,95.075,94.975,95.07,93800000.0
2008-10-01 02:57:00,95.075,95.14,95.075,95.12,80300000.0
2008-10-01 02:58:00,95.125,95.125,95.08,95.09,38400000.0
2008-10-01 02:59:00,95.085,95.105,95.04,95.07,82900000.0
2008-10-01 03:00:00,95.075,95.08,95.0,95.01,97600000.0
2008-10-01 03:01:00,95.005,95.02,94.97,94.97,59000000.0
2008-10-01 03:02:00,94.975,94.98,94.95,94.95,32400000.0
2008-10-01 03:03:00,94.95,94.95,94.92,94.925,57600000.0
2008-10-01 03:04:00,94.92,94.945,94.92,94.925,21600000.0
2008-10-01 03:05:00,94.93,94.93,94.9,94.92,45000000.0
2008-10-01 03:06:00,94.92,94.95,94.915,94.93,63100000.0
2008-10-01 03:07:00,94.93,94.935,94.86,94.86,96700000.0
2008-10-01 03:08:00,94.86,94.86,94.84,94.845,78200000.0
2008-10-01 03:09:00,94.84,94.86,94.825,94.85,69700000.0
2008-10-01 03:10:00,94.85,94.92,94.845,94.9,65600000.0
2008-10-01 03:11:00,94.905,94.91,94.845,94.865,137200000.0
2008-10-01 03:12:00,94.87,94.905,94.86,94.885,154400000.0
2008-10-01 03:13:00,94.88,94.89,94.815,94.82,229899993.0
2008-10-01 03:14:00,94.815,94.85,94.79,94.81,545999986.0
2008-10-01 03:15:00,94.84,94.85,94.805,94.825,310399994.0
2008-10-01 03:16:00,94.84,94.855,94.84,94.85,328599991.0
2008-10-01 03:17:00,94.85,94.85,94.81,94.85,613699978.0
2008-10-01 03:18:00,94.85,94.85,94.795,94.81,308799990.0
2008-10-01 03:19:00,94.81,94.85,94.795,94.85,211599993.0
2008-10-01 03:20:00,94.85,94.88,94.85,94.88,326299997.0
2008-10-01 03:21:00,94.87,94.87,94.85,94.86,102600000.0
2008-10-01 03:22:00,94.86,94.89,94.85,94.86,159400000.0
2008-10-01 03:23:00,94.865,94.89,94.85,94.89,149900000.0
2008-10-01 03:24:00,94.89,94.89,94.855,94.86,61200000.0
2008-10-01 03:25:00,94.86,94.865,94.83,94.84,49000000.0
2008-10-01 03:26:00,94.845,94.87,94.84,94.87,30600000.0
2008-10-01 03:27:00,94.875,94.905,94.855,94.905,20600000.0
2008-10-01 03:28:00,94.91,94.93,94.91,94.92,42000000.0
2008-10-01 03:29:00,94.92,94.92,94.86,94.87,34600000.0
2008-10-01 03:30:00,94.87,94.88,94.84,94.88,72100000.0
2008-10-01 03:31:00,94.88,94.89,94.87,94.88,29500000.0
2008-10-01 03:32:00,94.88,94.88,94.83,94.85,77900000.0
2008-10-01 03:33:00,94.845,94.87,94.825,94.86,39600000.0
2008-10-01 03:34:00,94.85,94.87,94.85,94.86,30400000.0
2008-10-01 03:35:00,94.86,94.86,94.825,94.83,45000000.0
2008-10-01 03:36:00,94.83,94.83,94.81,94.83,53800000.0
2008-10-01 03:37:00,94.82,94.82,94.795,94.81,46600000.0
2008-10-01 03:38:00,94.82,94.82,94.79,94.81,21600000.0
2008-10-01 03:39:00,94.81,94.83,94.81,94.825,28000000.0
2008-10-01 03:40:00,94.82,94.84,94.8,94.8,55000000.0
2008-10-01 03:41:00,94.8,94.825,94.8,94.82,29800000.0
2008-10-01 03:42:00,94.82,94.825,94.81,94.825,12700000.0
2008-10-01 03:43:00,94.815,94.83,94.815,94.83,20600000.0
2008-10-01 03:44:00,94.83,94.85,94.83,94.84,18600000.0
2008-10-01 03:45:00,94.84,94.85,94.83,94.83,12200000.0
2008-10-01 03:46:00,94.83,94.84,94.82,94.84,30700000.0
2008-10-01 03:47:00,94.84,94.86,94.84,94.85,17300000.0
2008-10-01 03:48:00,94.85,94.87,94.84,94.85,46600000.0
2008-10-01 03:49:00,94.85,94.86,94.795,94.795,49800000.0
2008-10-01 03:50:00,94.8,94.84,94.795,94.815,22800000.0
2008-10-01 03:51:00,94.82,94.84,94.81,94.835,29700000.0
2008-10-01 03:52:00,94.825,94.845,94.825,94.845,21600000.0
2008-10-01 03:53:00,94.84,94.845,94.82,94.84,18600000.0
2008-10-01 03:54:00,94.835,94.87,94.82,94.87,16200000.0
2008-10-01 03:55:00,94.87,94.885,94.84,94.84,245199998.0
2008-10-01 03:56:00,94.84,94.86,94.84,94.855,102200000.0
2008-10-01 03:57:00,94.85,94.855,94.84,94.85,63199999.0
2008-10-01 03:58:00,94.855,94.855,94.8,94.81,261999995.0
2008-10-01 03:59:00,94.815,94.825,94.79,94.79,322899999.0
2008-10-01 04:00:00,94.79,94.8,94.79,94.79,620199991.0
2008-10-01 04:01:00,94.79,94.805,94.75,94.765,623199980.0
2008-10-01 04:02:00,94.765,94.79,94.76,94.785,87300001.0
2008-10-01 04:03:00,94.79,94.8,94.77,94.79,64100000.0
2008-10-01 04:04:00,94.79,94.82,94.79,94.805,33200000.0
2008-10-01 04:05:00,94.8,94.815,94.8,94.8,25200000.0
2008-10-01 04:06:00,94.815,94.82,94.8,94.815,24800000.0
2008-10-01 04:07:00,94.82,94.87,94.82,94.865,38600000.0
2008-10-01 04:08:00,94.865,94.9,94.855,94.885,113400000.0
2008-10-01 04:09:00,94.88,94.9,94.84,94.84,272300000.0
2008-10-01 04:10:00,94.84,94.845,94.81,94.82,154899998.0
2008-10-01 04:11:00,94.815,94.82,94.79,94.79,859800030.0
2008-10-01 04:12:00,94.79,94.79,94.73,94.73,686100025.0
2008-10-01 04:13:00,94.75,94.75,94.65,94.665,913100028.0
2008-10-01 04:14:00,94.66,94.7,94.66,94.69,852899994.0
2008-10-01 04:15:00,94.69,94.69,94.625,94.67,1005800021.0
2008-10-01 04:16:00,94.67,94.7,94.63,94.65,1003999996.0
2008-10-01 04:17:00,94.67,94.67,94.58,94.58,706200000.0
2008-10-01 04:18:00,94.59,94.59,94.51,94.51,135900000.0
2008-10-01 04:19:00,94.51,94.57,94.51,94.565,83700000.0
2008-10-01 04:20:00,94.57,94.63,94.57,94.61,109700000.0
2008-10-01 04:21:00,94.61,94.615,94.59,94.61,269200004.0
2008-10-01 04:22:00,94.59,94.62,94.59,94.615,359800005.0
2008-10-01 04:23:00,94.61,94.635,94.605,94.625,23200000.0
2008-10-01 04:24:00,94.63,94.67,94.625,94.66,81800000.0
2008-10-01 04:25:00,94.66,94.66,94.605,94.64,72600000.0
2008-10-01 04:26:00,94.645,94.655,94.635,94.655,27600000.0
2008-10-01 04:27:00,94.655,94.67,94.62,94.645,71000000.0
2008-10-01 04:28:00,94.64,94.645,94.61,94.63,66000000.0
2008-10-01 04:29:00,94.635,94.64,94.59,94.59,49800000.0
2008-10-01 04:30:00,94.595,94.61,94.57,94.6,80100000.0
2008-10-01 04:31:00,94.6,94.6,94.555,94.555,78000000.0
2008-10-01 04:32:00,94.56,94.59,94.56,94.59,91000000.0
2008-10-01 04:33:00,94.59,94.6,94.57,94.595,70500000.0
2008-10-01 04:34:00,94.59,94.595,94.55,94.55,102000000.0
2008-10-01 04:35:00,94.55,94.56,94.55,94.55,51400000.0
2008-10-01 04:36:00,94.55,94.55,94.51,94.55,52000000.0
2008-10-01 04:37:00,94.55,94.58,94.55,94.58,84000000.0
2008-10-01 04:38:00,94.575,94.625,94.57,94.62,34000000.0
2008-10-01 04:39:00,94.61,94.655,94.61,94.635,104300000.0
2008-10-01 04:40:00,94.635,94.68,94.63,94.68,77700000.0
2008-10-01 04:41:00,94.68,94.69,94.665,94.675,73600000.0
2008-10-01 04:42:00,94.675,94.68,94.66,94.68,36400000.0
2008-10-01 04:43:00,94.68,94.69,94.675,94.675,25200000.0
2008-10-01 04:44:00,94.68,94.685,94.65,94.65,38400000.0
2008-10-01 04:45:00,94.655,94.66,94.65,94.655,31200000.0
2008-10-01 04:46:00,94.65,94.655,94.63,94.63,79800002.0
2008-10-01 04:47:00,94.63,94.63,94.59,94.6,779500025.0
2008-10-01 04:48:00,94.605,94.64,94.6,94.64,196700005.0
2008-10-01 04:49:00,94.645,94.665,94.645,94.66,36000000.0
2008-10-01 04:50:00,94.665,94.665,94.65,94.665,9600000.0
2008-10-01 04:51:00,94.665,94.665,94.65,94.655,14400000.0
2008-10-01 04:52:00,94.655,94.67,94.655,94.66,16400000.0
2008-10-01 04:53:00,94.665,94.665,94.655,94.665,10800000.0
2008-10-01 04:54:00,94.66,94.69,94.66,94.675,36600000.0
2008-10-01 04:55:00,94.675,94.675,94.655,94.665,19200000.0
2008-10-01 04:56:00,94.665,94.7,94.66,94.69,33000000.0
2008-10-01 04:57:00,94.685,94.695,94.68,94.695,51300000.0
2008-10-01 04:58:00,94.695,94.705,94.685,94.7,45200000.0
2008-10-01 04:59:00,94.7,94.7,94.67,94.67,86600000.0
2008-10-01 05:00:00,94.67,94.69,94.665,94.68,50300000.0
2008-10-01 05:01:00,94.68,94.68,94.67,94.675,11800000.0
2008-10-01 05:02:00,94.68,94.685,94.675,94.68,13700000.0
2008-10-01 05:03:00,94.685,94.69,94.68,94.69,22700000.0
2008-10-01 05:04:00,94.69,94.69,94.685,94.685,12200000.0
2008-10-01 05:05:00,94.68,94.68,94.655,94.66,22600000.0
2008-10-01 05:06:00,94.655,94.655,94.59,94.59,60500000.0
2008-10-01 05:07:00,94.595,94.605,94.59,94.6,48600000.0
2008-10-01 05:08:00,94.6,94.6,94.59,94.59,11000000.0
2008-10-01 05:09:00,94.59,94.6,94.59,94.59,75600000.0
2008-10-01 05:10:00,94.6,94.64,94.6,94.64,45600000.0
2008-10-01 05:11:00,94.645,94.67,94.63,94.655,71200000.0
2008-10-01 05:12:00,94.66,94.665,94.655,94.665,32400000.0
2008-10-01 05:13:00,94.665,94.675,94.665,94.67,3600000.0
2008-10-01 05:14:00,94.67,94.68,94.67,94.68,24600000.0
2008-10-01 05:15:00,94.68,94.715,94.67,94.715,57200000.0
2008-10-01 05:16:00,94.72,94.745,94.72,94.73,46300000.0
2008-10-01 05:17:00,94.73,94.735,94.73,94.735,24700000.0
2008-10-01 05:18:00,94.73,94.735,94.72,94.72,62700000.0
2008-10-01 05:19:00,94.725,94.73,94.71,94.71,37200000.0
2008-10-01 05:20:00,94.71,94.71,94.69,94.69,44600000.0
2008-10-01 05:21:00,94.69,94.72,94.69,94.72,23600000.0
2008-10-01 05:22:00,94.72,94.72,94.7,94.71,18400000.0
2008-10-01 05:23:00,94.715,94.73,94.71,94.73,15000000.0
2008-10-01 05:24:00,94.73,94.76,94.72,94.75,42200000.0
2008-10-01 05:25:00,94.75,94.76,94.745,94.745,34200000.0
2008-10-01 05:26:00,94.745,94.745,94.74,94.74,17400000.0
2008-10-01 05:27:00,94.74,94.745,94.73,94.745,11400000.0
2008-10-01 05:28:00,94.74,94.74,94.735,94.74,7200000.0
2008-10-01 05:29:00,94.735,94.74,94.73,94.735,12000000.0
2008-10-01 05:30:00,94.73,94.73,94.725,94.73,7200000.0
2008-10-01 05:31:00,94.725,94.725,94.72,94.72,3400000.0
2008-10-01 05:32:00,94.72,94.72,94.71,94.71,4000000.0
2008-10-01 05:33:00,94.7,94.71,94.7,94.71,6400000.0
2008-10-01 05:34:00,94.71,94.71,94.67,94.67,13600000.0
2008-10-01 05:35:00,94.665,94.665,94.625,94.645,96700000.0
2008-10-01 05:36:00,94.65,94.65,94.635,94.65,96400000.0
2008-10-01 05:37:00,94.65,94.655,94.645,94.65,32600000.0
2008-10-01 05:38:00,94.65,94.65,94.64,94.64,5000000.0
2008-10-01 05:39:00,94.64,94.64,94.62,94.62,10200000.0
2008-10-01 05:40:00,94.62,94.64,94.62,94.64,45300000.0
2008-10-01 05:41:00,94.64,94.71,94.64,94.71,72000000.0
2008-10-01 05:42:00,94.7,94.7,94.69,94.69,11100000.0
2008-10-01 05:43:00,94.69,94.72,94.69,94.705,27200000.0
2008-10-01 05:44:00,94.705,94.72,94.705,94.72,32800000.0
2008-10-01 05:45:00,94.72,94.72,94.7,94.705,21200000.0
2008-10-01 05:46:00,94.7,94.72,94.695,94.71,19000000.0
2008-10-01 05:47:00,94.71,94.73,94.71,94.72,26000000.0
2008-10-01 05:48:00,94.72,94.75,94.71,94.735,36600000.0
2008-10-01 05:49:00,94.735,94.755,94.73,94.74,38600000.0
2008-10-01 05:50:00,94.74,94.74,94.73,94.735,22500000.0
2008-10-01 05:51:00,94.73,94.74,94.72,94.725,43000000.0
2008-10-01 05:52:00,94.73,94.73,94.7,94.705,49600000.0
2008-10-01 05:53:00,94.705,94.705,94.68,94.69,17600000.0
2008-10-01 05:54:00,94.695,94.705,94.68,94.68,49000000.0
2008-10-01 05:55:00,94.68,94.71,94.68,94.705,37400000.0
2008-10-01 05:56:00,94.72,94.725,94.72,94.72,36800000.0
2008-10-01 05:57:00,94.73,94.735,94.73,94.73,11400000.0
2008-10-01 05:58:00,94.73,94.73,94.72,94.72,7800000.0
2008-10-01 05:59:00,94.725,94.745,94.725,94.745,20400000.0
2008-10-01 06:00:00,94.735,94.75,94.725,94.735,15600000.0
2008-10-01 06:01:00,94.73,94.735,94.7,94.72,39100000.0
2008-10-01 06:02:00,94.725,94.745,94.715,94.73,26400000.0
2008-10-01 06:03:00,94.72,94.755,94.72,94.74,32400000.0
2008-10-01 06:04:00,94.735,94.735,94.69,94.69,21000000.0
2008-10-01 06:05:00,94.695,94.695,94.685,94.685,13200000.0
2008-10-01 06:06:00,94.69,94.69,94.67,94.675,28400000.0
2008-10-01 06:07:00,94.68,94.68,94.635,94.65,34000000.0
2008-10-01 06:08:00,94.65,94.65,94.64,94.65,30800000.0
2008-10-01 06:09:00,94.65,94.65,94.64,94.64,14200000.0
2008-10-01 06:10:00,94.64,94.64,94.63,94.64,45400000.0
2008-10-01 06:11:00,94.64,94.64,94.6,94.61,56800000.0
2008-10-01 06:12:00,94.605,94.63,94.6,94.615,46300000.0
2008-10-01 06:13:00,94.61,94.635,94.61,94.635,17600000.0
2008-10-01 06:14:00,94.64,94.64,94.635,94.635,3600000.0
2008-10-01 06:15:00,94.64,94.64,94.64,94.64,4400000.0
2008-10-01 06:16:00,94.64,94.65,94.625,94.63,24800000.0
2008-10-01 06:17:00,94.63,94.635,94.62,94.635,25200000.0
2008-10-01 06:18:00,94.63,94.64,94.63,94.63,11800000.0
2008-10-01 06:19:00,94.63,94.665,94.63,94.66,36600000.0
2008-10-01 06:20:00,94.665,94.73,94.665,94.72,26800000.0
2008-10-01 06:21:00,94.715,94.725,94.715,94.715,8400000.0
2008-10-01 06:22:00,94.72,94.72,94.685,94.69,44000000.0
2008-10-01 06:23:00,94.69,94.7,94.68,94.695,47200000.0
2008-10-01 06:24:00,94.69,94.7,94.655,94.655,41800000.0
2008-10-01 06:25:00,94.655,94.66,94.64,94.64,26400000.0
2008-10-01 06:26:00,94.64,94.66,94.625,94.65,63000000.0
2008-10-01 06:27:00,94.645,94.65,94.635,94.64,23800000.0
2008-10-01 06:28:00,94.64,94.66,94.64,94.64,42200000.0
2008-10-01 06:29:00,94.64,94.64,94.59,94.59,47400000.0
2008-10-01 06:30:00,94.59,94.615,94.575,94.6,56200000.0
2008-10-01 06:31:00,94.605,94.61,94.58,94.585,75600000.0
2008-10-01 06:32:00,94.59,94.625,94.585,94.6,67000000.0
2008-10-01 06:33:00,94.6,94.655,94.595,94.61,52100000.0
2008-10-01 06:34:00,94.62,94.635,94.61,94.635,40200000.0
2008-10-01 06:35:00,94.635,94.64,94.59,94.6,48700000.0
2008-10-01 06:36:00,94.6,94.63,94.59,94.62,53100000.0
2008-10-01 06:37:00,94.62,94.655,94.62,94.645,68500000.0
2008-10-01 06:38:00,94.645,94.655,94.63,94.64,67500000.0
2008-10-01 06:39:00,94.635,94.66,94.63,94.64,103900000.0
2008-10-01 06:40:00,94.635,94.635,94.63,94.635,11400000.0
2008-10-01 06:41:00,94.63,94.63,94.615,94.615,19000000.0
2008-10-01 06:42:00,94.61,94.645,94.605,94.625,67000000.0
2008-10-01 06:43:00,94.62,94.66,94.605,94.655,59800000.0
2008-10-01 06:44:00,94.66,94.67,94.65,94.66,63900000.0
2008-10-01 06:45:00,94.66,94.68,94.655,94.675,43100000.0
2008-10-01 06:46:00,94.675,94.7,94.67,94.68,42300000.0
2008-10-01 06:47:00,94.685,94.71,94.675,94.7,28800000.0
2008-10-01 06:48:00,94.7,94.7,94.68,94.68,30400000.0
2008-10-01 06:49:00,94.68,94.705,94.68,94.7,34400000.0
2008-10-01 06:50:00,94.715,94.73,94.715,94.715,29600000.0
2008-10-01 06:51:00,94.71,94.71,94.67,94.67,69400000.0
2008-10-01 06:52:00,94.67,94.7,94.66,94.7,56200000.0
2008-10-01 06:53:00,94.685,94.705,94.685,94.7,40000000.0
2008-10-01 06:54:00,94.7,94.71,94.7,94.71,38500000.0
2008-10-01 06:55:00,94.71,94.72,94.7,94.705,46300000.0
2008-10-01 06:56:00,94.71,94.73,94.705,94.73,40400000.0
2008-10-01 06:57:00,94.73,94.755,94.72,94.74,113700000.0
2008-10-01 06:58:00,94.73,94.76,94.715,94.72,74800000.0
2008-10-01 06:59:00,94.715,94.73,94.67,94.67,43400000.0
2008-10-01 07:00:00,94.665,94.685,94.665,94.67,42300000.0
2008-10-01 07:01:00,94.67,94.695,94.67,94.675,52300000.0
2008-10-01 07:02:00,94.68,94.695,94.675,94.69,42800000.0
2008-10-01 07:03:00,94.695,94.715,94.61,94.61,145000000.0
2008-10-01 07:04:00,94.595,94.64,94.58,94.63,81400000.0
2008-10-01 07:05:00,94.63,94.645,94.595,94.625,99600000.0
2008-10-01 07:06:00,94.62,94.64,94.61,94.64,77400000.0
2008-10-01 07:07:00,94.64,94.655,94.625,94.645,49800000.0
2008-10-01 07:08:00,94.65,94.65,94.62,94.62,96500000.0
2008-10-01 07:09:00,94.62,94.625,94.62,94.62,116400000.0
2008-10-01 07:10:00,94.62,94.64,94.62,94.62,86200000.0
2008-10-01 07:11:00,94.62,94.62,94.62,94.62,36000000.0
2008-10-01 07:12:00,94.62,94.62,94.62,94.62,12000000.0
2008-10-01 07:13:00,94.62,94.62,94.58,94.62,66800000.0
2008-10-01 07:14:00,94.62,94.62,94.62,94.62,28800000.0
2008-10-01 07:15:00,94.62,94.66,94.62,94.66,21600000.0
2008-10-01 07:16:00,94.665,94.715,94.645,94.67,65600000.0
2008-10-01 07:17:00,94.66,94.665,94.64,94.645,43200000.0
2008-10-01 07:18:00,94.64,94.645,94.58,94.595,42400000.0
2008-10-01 07:19:00,94.59,94.605,94.585,94.6,19200000.0
2008-10-01 07:20:00,94.595,94.605,94.59,94.59,10800000.0
2008-10-01 07:21:00,94.585,94.61,94.58,94.6,51400000.0
2008-10-01 07:22:00,94.59,94.6,94.58,94.6,56800000.0
2008-10-01 07:23:00,94.59,94.61,94.59,94.595,46800000.0
2008-10-01 07:24:00,94.59,94.605,94.59,94.6,21600000.0
2008-10-01 07:25:00,94.605,94.62,94.595,94.595,34700000.0
2008-10-01 07:26:00,94.595,94.595,94.59,94.59,32000000.0
2008-10-01 07:27:00,94.595,94.595,94.56,94.575,50000000.0
2008-10-01 07:28:00,94.575,94.59,94.555,94.58,53900000.0
2008-10-01 07:29:00,94.585,94.59,94.55,94.55,18000000.0
2008-10-01 07:30:00,94.55,94.59,94.53,94.585,49800000.0
2008-10-01 07:31:00,94.59,94.61,94.59,94.605,35200000.0
2008-10-01 07:32:00,94.61,94.61,94.595,94.61,40500000.0
2008-10-01 07:33:00,94.605,94.625,94.605,94.625,55100000.0
2008-10-01 07:34:00,94.625,94.7,94.625,94.69,57800000.0
2008-10-01 07:35:00,94.68,94.69,94.66,94.685,54700000.0
2008-10-01 07:36:00,94.685,94.69,94.66,94.67,82200000.0
2008-10-01 07:37:00,94.67,94.69,94.65,94.665,82800000.0
2008-10-01 07:38:00,94.665,94.68,94.655,94.665,28400000.0
2008-10-01 07:39:00,94.66,94.675,94.655,94.665,38300000.0
2008-10-01 07:40:00,94.665,94.685,94.6,94.625,82500000.0
2008-10-01 07:41:00,94.62,94.645,94.615,94.645,65400000.0
2008-10-01 07:42:00,94.65,94.65,94.61,94.615,29600000.0
2008-10-01 07:43:00,94.62,94.625,94.59,94.605,70000000.0
2008-10-01 07:44:00,94.61,94.62,94.595,94.61,25000000.0
2008-10-01 07:45:00,94.61,94.62,94.575,94.61,48100000.0
2008-10-01 07:46:00,94.605,94.625,94.605,94.62,38200000.0
2008-10-01 07:47:00,94.62,94.68,94.615,94.675,68000000.0
2008-10-01 07:48:00,94.68,94.69,94.655,94.69,57600000.0
2008-10-01 07:49:00,94.685,94.72,94.68,94.705,33600000.0
2008-10-01 07:50:00,94.71,94.715,94.675,94.705,53800000.0
2008-10-01 07:51:00,94.705,94.725,94.69,94.72,84400000.0
2008-10-01 07:52:00,94.72,94.735,94.705,94.725,52500000.0
2008-10-01 07:53:00,94.72,94.72,94.69,94.695,49000000.0
2008-10-01 07:54:00,94.7,94.725,94.695,94.705,68900000.0
2008-10-01 07:55:00,94.705,94.71,94.69,94.7,39800000.0
2008-10-01 07:56:00,94.695,94.71,94.685,94.7,42000000.0
2008-10-01 07:57:00,94.7,94.7,94.66,94.67,50300000.0
2008-10-01 07:58:00,94.665,94.675,94.635,94.635,65500000.0
2008-10-01 07:59:00,94.64,94.645,94.61,94.62,58400000.0
2008-10-01 08:00:00,94.61,94.665,94.605,94.64,91900000.0
2008-10-01 08:01:00,94.64,94.685,94.625,94.67,94300000.0
2008-10-01 08:02:00,94.68,94.715,94.67,94.715,99600000.0
2008-10-01 08:03:00,94.705,94.71,94.64,94.675,118000000.0
2008-10-01 08:04:00,94.68,94.69,94.68,94.69,81100000.0
2008-10-01 08:05:00,94.69,94.705,94.68,94.685,45100000.0
2008-10-01 08:06:00,94.68,94.72,94.615,94.72,144100000.0
2008-10-01 08:07:00,94.715,94.74,94.68,94.71,147500000.0
2008-10-01 08:08:00,94.7,94.74,94.69,94.73,144300000.0
2008-10-01 08:09:00,94.73,94.75,94.72,94.75,61100000.0
2008-10-01 08:10:00,94.74,94.76,94.71,94.71,117100000.0
2008-10-01 08:11:00,94.715,94.78,94.71,94.735,190600000.0
2008-10-01 08:12:00,94.735,94.79,94.735,94.77,102200000.0
2008-10-01 08:13:00,94.77,94.82,94.73,94.815,142600000.0
2008-10-01 08:14:00,94.81,94.85,94.79,94.83,78200000.0
2008-10-01 08:15:00,94.83,94.83,94.78,94.79,136800000.0
2008-10-01 08:16:00,94.79,94.84,94.77,94.835,153100000.0
2008-10-01 08:17:00,94.835,94.85,94.78,94.8,119400000.0
2008-10-01 08:18:00,94.8,94.8,94.745,94.75,96700000.0
2008-10-01 08:19:00,94.75,94.84,94.71,94.775,133900000.0
2008-10-01 08:20:00,94.775,94.8,94.76,94.79,82500000.0
2008-10-01 08:21:00,94.785,94.79,94.745,94.78,139400000.0
2008-10-01 08:22:00,94.78,94.81,94.755,94.79,176800000.0
2008-10-01 08:23:00,94.79,94.845,94.78,94.84,71200000.0
2008-10-01 08:24:00,94.835,94.89,94.815,94.875,160100000.0
2008-10-01 08:25:00,94.875,94.92,94.85,94.915,135800000.0
2008-10-01 08:26:00,94.915,94.915,94.815,94.86,427200000.0
2008-10-01 08:27:00,94.845,94.86,94.805,94.835,153100000.0
2008-10-01 08:28:00,94.835,94.875,94.825,94.86,175000000.0
2008-10-01 08:29:00,94.85,94.935,94.84,94.87,292700000.0
2008-10-01 08:30:00,94.865,94.88,94.83,94.835,238400000.0
2008-10-01 08:31:00,94.84,94.85,94.78,94.795,204400000.0
2008-10-01 08:32:00,94.795,94.795,94.735,94.78,91800000.0
2008-10-01 08:33:00,94.78,94.825,94.75,94.77,115300000.0
2008-10-01 08:34:00,94.77,94.84,94.77,94.83,86900000.0
2008-10-01 08:35:00,94.83,94.83,94.75,94.75,124400000.0
2008-10-01 08:36:00,94.75,94.8,94.745,94.79,146800000.0
2008-10-01 08:37:00,94.79,94.82,94.79,94.79,58000000.0
2008-10-01 08:38:00,94.795,94.8,94.76,94.8,68800000.0
2008-10-01 08:39:00,94.805,94.82,94.78,94.815,64000000.0
2008-10-01 08:40:00,94.815,94.85,94.81,94.83,90000000.0
2008-10-01 08:41:00,94.825,94.83,94.77,94.78,166000000.0
2008-10-01 08:42:00,94.78,94.79,94.73,94.75,166800000.0
2008-10-01 08:43:00,94.75,94.79,94.74,94.79,144400000.0
2008-10-01 08:44:00,94.79,94.85,94.75,94.85,168600000.0
2008-10-01 08:45:00,94.85,94.89,94.835,94.855,164000000.0
2008-10-01 08:46:00,94.86,94.86,94.8,94.81,192600000.0
2008-10-01 08:47:00,94.81,94.855,94.81,94.83,204000000.0
2008-10-01 08:48:00,94.83,94.905,94.83,94.855,272800000.0
2008-10-01 08:49:00,94.855,94.87,94.825,94.83,128900000.0
2008-10-01 08:50:00,94.835,94.835,94.805,94.82,63800000.0
2008-10-01 08:51:00,94.82,94.835,94.78,94.785,107200000.0
2008-10-01 08:52:00,94.79,94.805,94.755,94.78,143000000.0
2008-10-01 08:53:00,94.78,94.81,94.755,94.76,215100000.0
2008-10-01 08:54:00,94.76,94.765,94.71,94.715,267200000.0
2008-10-01 08:55:00,94.72,94.77,94.715,94.76,115300000.0
2008-10-01 08:56:00,94.76,94.805,94.75,94.79,160700000.0
2008-10-01 08:57:00,94.79,94.795,94.69,94.75,234000000.0
2008-10-01 08:58:00,94.74,94.77,94.675,94.675,170700000.0
2008-10-01 08:59:00,94.68,94.68,94.58,94.59,293200000.0
2008-10-01 09:00:00,94.585,94.645,94.57,94.59,219400000.0
2008-10-01 09:01:00,94.59,94.63,94.57,94.61,153100000.0
2008-10-01 09:02:00,94.61,94.67,94.61,94.66,145800000.0
2008-10-01 09:03:00,94.66,94.67,94.61,94.65,273100000.0
2008-10-01 09:04:00,94.64,94.705,94.63,94.68,157400000.0
2008-10-01 09:05:00,94.695,94.71,94.65,94.67,131800000.0
2008-10-01 09:06:00,94.67,94.7,94.65,94.69,185500000.0
2008-10-01 09:07:00,94.685,94.745,94.675,94.695,137400000.0
2008-10-01 09:08:00,94.69,94.75,94.67,94.74,183400000.0
2008-10-01 09:09:00,94.74,94.76,94.715,94.74,132800000.0
2008-10-01 09:10:00,94.74,94.76,94.71,94.72,123800000.0
2008-10-01 09:11:00,94.72,94.8,94.72,94.8,173800000.0
2008-10-01 09:12:00,94.8,94.8,94.735,94.75,130800000.0
2008-10-01 09:13:00,94.755,94.755,94.725,94.735,109900000.0
2008-10-01 09:14:00,94.74,94.78,94.7,94.75,156800000.0
2008-10-01 09:15:00,94.75,94.77,94.73,94.76,116000000.0
2008-10-01 09:16:00,94.77,94.79,94.74,94.78,185700000.0
2008-10-01 09:17:00,94.78,94.83,94.76,94.83,187700000.0
2008-10-01 09:18:00,94.825,94.87,94.815,94.86,142700000.0
2008-10-01 09:19:00,94.87,94.875,94.82,94.855,191100000.0
2008-10-01 09:20:00,94.85,94.955,94.85,94.91,184700000.0
2008-10-01 09:21:00,94.91,94.97,94.91,94.93,190300000.0
2008-10-01 09:22:00,94.93,94.94,94.85,94.88,119100000.0
2008-10-01 09:23:00,94.88,94.91,94.855,94.885,96400000.0
2008-10-01 09:24:00,94.89,95.015,94.89,94.97,172100000.0
2008-10-01 09:25:00,94.97,95.05,94.96,95.05,200300000.0
2008-10-01 09:26:00,95.055,95.06,95.0,95.03,184400000.0
2008-10-01 09:27:00,95.03,95.09,95.03,95.085,154200000.0
2008-10-01 09:28:00,95.085,95.09,95.03,95.03,133000000.0
2008-10-01 09:29:00,95.035,95.05,95.01,95.04,130000000.0
2008-10-01 09:30:00,95.04,95.04,94.98,94.99,130200000.0
2008-10-01 09:31:00,94.98,95.03,94.97,95.0,251500000.0
2008-10-01 09:32:00,95.0,95.04,94.965,95.04,187800000.0
2008-10-01 09:33:00,95.04,95.065,95.02,95.055,199000000.0
2008-10-01 09:34:00,95.065,95.08,95.02,95.05,236900000.0
2008-10-01 09:35:00,95.06,95.08,95.01,95.07,258600000.0
2008-10-01 09:36:00,95.065,95.08,95.02,95.04,122600000.0
2008-10-01 09:37:00,95.045,95.08,95.045,95.06,124700000.0
2008-10-01 09:38:00,95.06,95.07,95.02,95.05,152100000.0
2008-10-01 09:39:00,95.055,95.06,95.0,95.02,104400000.0
2008-10-01 09:40:00,95.01,95.02,94.97,94.97,138100000.0
2008-10-01 09:41:00,94.98,94.98,94.94,94.95,106900000.0
2008-10-01 09:42:00,94.95,94.99,94.92,94.99,162300000.0
2008-10-01 09:43:00,94.99,95.03,94.99,95.01,86700000.0
2008-10-01 09:44:00,95.01,95.02,94.96,94.99,96700000.0
2008-10-01 09:45:00,94.98,94.99,94.96,94.97,74000000.0
2008-10-01 09:46:00,94.975,95.0,94.95,94.96,111000000.0
2008-10-01 09:47:00,94.96,94.98,94.92,94.93,158500000.0
2008-10-01 09:48:00,94.935,94.95,94.93,94.93,122100000.0
2008-10-01 09:49:00,94.93,94.96,94.93,94.93,97200000.0
2008-10-01 09:50:00,94.93,94.97,94.93,94.97,78900000.0
2008-10-01 09:51:00,94.97,95.0,94.95,94.98,96900000.0
2008-10-01 09:52:00,94.98,94.995,94.96,94.99,107900000.0
2008-10-01 09:53:00,94.99,95.0,94.96,94.96,123600000.0
2008-10-01 09:54:00,94.96,95.0,94.95,95.0,64500000.0
2008-10-01 09:55:00,94.99,94.99,94.91,94.93,134200000.0
2008-10-01 09:56:00,94.94,94.99,94.935,94.975,270300000.0
2008-10-01 09:57:00,94.975,95.035,94.975,95.01,181500000.0
2008-10-01 09:58:00,95.0,95.01,94.94,94.95,137100000.0
2008-10-01 09:59:00,94.96,94.98,94.92,94.97,168200000.0
2008-10-01 10:00:00,94.965,94.97,94.92,94.95,166800000.0
2008-10-01 10:01:00,94.955,94.96,94.935,94.95,319500000.0
2008-10-01 10:02:00,94.95,95.0,94.94,94.99,176300000.0
2008-10-01 10:03:00,94.99,95.01,94.9,94.91,172100000.0
2008-10-01 10:04:00,94.91,94.94,94.9,94.93,183300000.0
2008-10-01 10:05:00,94.93,94.99,94.93,94.98,163200000.0
2008-10-01 10:06:00,94.98,94.99,94.96,94.97,106500000.0
2008-10-01 10:07:00,94.975,94.975,94.93,94.945,132800000.0
2008-10-01 10:08:00,94.945,94.945,94.91,94.92,104800000.0
2008-10-01 10:09:00,94.92,94.96,94.92,94.94,122100000.0
2008-10-01 10:10:00,94.95,94.95,94.92,94.92,170000000.0
2008-10-01 10:11:00,94.92,94.93,94.91,94.91,105000000.0
2008-10-01 10:12:00,94.915,94.94,94.9,94.93,115700000.0
2008-10-01 10:13:00,94.93,94.94,94.89,94.93,146100000.0
2008-10-01 10:14:00,94.93,94.93,94.885,94.91,128600000.0
2008-10-01 10:15:00,94.91,94.92,94.9,94.92,113000000.0
2008-10-01 10:16:00,94.92,94.92,94.89,94.89,85200000.0
2008-10-01 10:17:00,94.895,94.92,94.89,94.92,90500000.0
2008-10-01 10:18:00,94.925,94.94,94.9,94.905,124600000.0
2008-10-01 10:19:00,94.905,94.905,94.87,94.88,135200000.0
2008-10-01 10:20:00,94.875,94.895,94.87,94.88,109300000.0
2008-10-01 10:21:00,94.88,94.885,94.87,94.87,58500000.0
2008-10-01 10:22:00,94.87,94.87,94.84,94.86,101900000.0
2008-10-01 10:23:00,94.86,94.88,94.86,94.86,88800000.0
2008-10-01 10:24:00,94.86,94.91,94.86,94.91,127200000.0
2008-10-01 10:25:00,94.91,94.93,94.88,94.92,105200000.0
2008-10-01 10:26:00,94.92,94.95,94.92,94.95,100500000.0
2008-10-01 10:27:00,94.95,94.97,94.94,94.96,128700000.0
2008-10-01 10:28:00,94.96,94.97,94.945,94.97,55700000.0
2008-10-01 10:29:00,94.97,94.97,94.93,94.93,76200000.0
2008-10-01 10:30:00,94.93,94.975,94.92,94.97,130900000.0
2008-10-01 10:31:00,94.97,94.98,94.945,94.945,124100000.0
2008-10-01 10:32:00,94.94,94.95,94.91,94.91,200200000.0
2008-10-01 10:33:00,94.915,94.95,94.91,94.93,146100000.0
2008-10-01 10:34:00,94.925,94.96,94.92,94.95,95000000.0
2008-10-01 10:35:00,94.955,95.0,94.955,94.99,174800000.0
2008-10-01 10:36:00,94.99,95.02,94.99,95.01,175700000.0
2008-10-01 10:37:00,95.005,95.02,94.995,95.015,32900000.0
2008-10-01 10:38:00,95.015,95.03,95.01,95.025,63800000.0
2008-10-01 10:39:00,95.02,95.03,94.955,94.97,89700000.0
2008-10-01 10:40:00,94.97,94.97,94.94,94.97,63800000.0
2008-10-01 10:41:00,94.97,94.985,94.96,94.97,64200000.0
2008-10-01 10:42:00,94.975,95.0,94.955,94.965,93700000.0
2008-10-01 10:43:00,94.97,94.99,94.95,94.955,66500000.0
2008-10-01 10:44:00,94.96,94.96,94.92,94.93,93700000.0
2008-10-01 10:45:00,94.93,94.95,94.91,94.945,51300000.0
2008-10-01 10:46:00,94.95,95.025,94.95,95.02,119500000.0
2008-10-01 10:47:00,95.02,95.025,94.96,94.985,88600000.0
2008-10-01 10:48:00,94.99,94.99,94.94,94.955,80900000.0
2008-10-01 10:49:00,94.95,94.995,94.945,94.97,108700000.0
2008-10-01 10:50:00,94.975,95.035,94.975,95.03,72800000.0
2008-10-01 10:51:00,95.025,95.045,95.015,95.02,79900000.0
2008-10-01 10:52:00,95.025,95.05,95.01,95.01,71600000.0
2008-10-01 10:53:00,95.01,95.05,95.0,95.04,129300000.0
2008-10-01 10:54:00,95.04,95.125,95.04,95.11,155000000.0
2008-10-01 10:55:00,95.11,95.11,95.025,95.04,115000000.0
2008-10-01 10:56:00,95.04,95.05,95.015,95.04,100900000.0
2008-10-01 10:57:00,95.035,95.06,95.015,95.04,170400000.0
2008-10-01 10:58:00,95.04,95.05,95.0,95.0,136000000.0
2008-10-01 10:59:00,95.0,95.04,94.975,95.03,154100000.0
2008-10-01 11:00:00,95.02,95.03,94.96,94.97,103400000.0
2008-10-01 11:01:00,94.97,95.01,94.97,94.99,72400000.0
2008-10-01 11:02:00,94.99,95.0,94.98,94.98,106700000.0
2008-10-01 11:03:00,94.98,95.0,94.98,94.99,51100000.0
2008-10-01 11:04:00,94.99,95.0,94.97,94.98,130400000.0
2008-10-01 11:05:00,94.98,95.0,94.96,94.97,211700000.0
2008-10-01 11:06:00,94.97,94.985,94.93,94.935,102600000.0
2008-10-01 11:07:00,94.94,95.0,94.94,95.0,92700000.0
2008-10-01 11:08:00,95.0,95.0,94.97,94.97,87800000.0
2008-10-01 11:09:00,94.97,95.01,94.97,95.01,107400000.0
2008-10-01 11:10:00,95.01,95.01,94.99,95.0,65200000.0
2008-10-01 11:11:00,95.0,95.05,95.0,95.01,103200000.0
2008-10-01 11:12:00,95.01,95.03,95.0,95.01,104400000.0
2008-10-01 11:13:00,95.015,95.03,94.985,95.01,158300000.0
2008-10-01 11:14:00,95.01,95.03,95.0,95.02,85600000.0
2008-10-01 11:15:00,95.02,95.04,95.02,95.04,41000000.0
2008-10-01 11:16:00,95.04,95.05,95.02,95.05,70000000.0
2008-10-01 11:17:00,95.04,95.05,95.03,95.04,73400000.0
2008-10-01 11:18:00,95.03,95.05,95.02,95.03,108900000.0
2008-10-01 11:19:00,95.025,95.03,94.99,95.01,138800000.0
2008-10-01 11:20:00,95.01,95.015,94.94,94.94,138600000.0
2008-10-01 11:21:00,94.94,94.98,94.94,94.975,122700000.0
2008-10-01 11:22:00,94.97,95.0,94.97,94.99,67800000.0
2008-10-01 11:23:00,94.99,95.0,94.95,94.95,114600000.0
2008-10-01 11:24:00,94.95,94.95,94.89,94.92,108700000.0
2008-10-01 11:25:00,94.92,94.945,94.92,94.94,101200000.0
2008-10-01 11:26:00,94.95,94.97,94.9,94.9,165900000.0
2008-10-01 11:27:00,94.895,94.93,94.895,94.92,111000000.0
2008-10-01 11:28:00,94.92,94.92,94.885,94.885,87000000.0
2008-10-01 11:29:00,94.88,94.9,94.88,94.89,97900000.0
2008-10-01 11:30:00,94.89,94.9,94.87,94.88,89800000.0
2008-10-01 11:31:00,94.88,94.9,94.87,94.89,138600000.0
2008-10-01 11:32:00,94.89,94.89,94.87,94.87,70000000.0
2008-10-01 11:33:00,94.87,94.91,94.87,94.87,154900000.0
2008-10-01 11:34:00,94.87,94.88,94.87,94.88,159600000.0
2008-10-01 11:35:00,94.88,94.91,94.88,94.89,37800000.0
2008-10-01 11:36:00,94.89,94.97,94.89,94.93,111200000.0
2008-10-01 11:37:00,94.93,95.0,94.93,94.98,103100000.0
2008-10-01 11:38:00,94.99,95.0,94.94,94.95,100900000.0
2008-10-01 11:39:00,94.95,94.95,94.92,94.92,91400000.0
2008-10-01 11:40:00,94.92,94.96,94.92,94.96,98400000.0
2008-10-01 11:41:00,94.96,94.98,94.945,94.97,71900000.0
2008-10-01 11:42:00,94.97,94.995,94.97,94.98,96000000.0
2008-10-01 11:43:00,94.98,94.99,94.97,94.98,142400000.0
2008-10-01 11:44:00,94.97,94.995,94.95,94.99,196900000.0
2008-10-01 11:45:00,94.99,95.05,94.98,95.04,144700000.0
2008-10-01 11:46:00,95.04,95.04,95.01,95.03,140500000.0
2008-10-01 11:47:00,95.03,95.03,95.0,95.015,108200000.0
2008-10-01 11:48:00,95.02,95.09,95.01,95.085,182400000.0
2008-10-01 11:49:00,95.08,95.13,95.07,95.07,138600000.0
2008-10-01 11:50:00,95.07,95.1,95.06,95.09,125600000.0
2008-10-01 11:51:00,95.1,95.1,95.05,95.07,106300000.0
2008-10-01 11:52:00,95.06,95.09,95.06,95.075,51800000.0
2008-10-01 11:53:00,95.08,95.08,95.03,95.03,115400000.0
2008-10-01 11:54:00,95.03,95.04,95.01,95.02,100100000.0
2008-10-01 11:55:00,95.02,95.04,95.01,95.03,84800000.0
2008-10-01 11:56:00,95.03,95.04,95.01,95.04,82000000.0
2008-10-01 11:57:00,95.04,95.045,95.01,95.03,70000000.0
2008-10-01 11:58:00,95.03,95.04,95.02,95.025,54100000.0
2008-10-01 11:59:00,95.02,95.03,95.01,95.02,34400000.0
2008-10-01 12:00:00,95.02,95.06,95.02,95.05,96700000.0
2008-10-01 12:01:00,95.05,95.12,95.05,95.09,160300000.0
2008-10-01 12:02:00,95.09,95.115,95.09,95.11,72000000.0
2008-10-01 12:03:00,95.11,95.13,95.1,95.1,80100000.0
2008-10-01 12:04:00,95.105,95.125,95.09,95.12,108100000.0
2008-10-01 12:05:00,95.12,95.12,95.07,95.095,63300000.0
2008-10-01 12:06:00,95.085,95.11,95.08,95.1,66700000.0
2008-10-01 12:07:00,95.1,95.13,95.1,95.13,59500000.0
2008-10-01 12:08:00,95.13,95.14,95.105,95.11,156100000.0
2008-10-01 12:09:00,95.11,95.16,95.105,95.15,89600000.0
2008-10-01 12:10:00,95.16,95.17,95.14,95.15,87700000.0
2008-10-01 12:11:00,95.14,95.19,95.14,95.19,64400000.0
2008-10-01 12:12:00,95.17,95.195,95.15,95.195,156000000.0
2008-10-01 12:13:00,95.19,95.245,95.19,95.215,162500000.0
2008-10-01 12:14:00,95.21,95.24,95.185,95.19,108400000.0
2008-10-01 12:15:00,95.19,95.2,95.15,95.16,119600000.0
2008-10-01 12:16:00,95.16,95.17,95.125,95.125,158200000.0
2008-10-01 12:17:00,95.12,95.135,95.065,95.075,104400000.0
2008-10-01 12:18:00,95.075,95.12,95.07,95.1,124500000.0
2008-10-01 12:19:00,95.105,95.11,95.07,95.09,78900000.0
2008-10-01 12:20:00,95.09,95.09,95.065,95.07,69800000.0
2008-10-01 12:21:00,95.07,95.08,95.04,95.07,94000000.0
2008-10-01 12:22:00,95.07,95.085,95.06,95.065,95100000.0
2008-10-01 12:23:00,95.065,95.08,95.06,95.07,33700000.0
2008-10-01 12:24:00,95.075,95.1,95.065,95.095,84300000.0
2008-10-01 12:25:00,95.09,95.1,95.07,95.085,78300000.0
2008-10-01 12:26:00,95.085,95.1,95.07,95.07,101200000.0
2008-10-01 12:27:00,95.07,95.09,95.06,95.08,106200000.0
2008-10-01 12:28:00,95.07,95.08,95.05,95.05,54700000.0
2008-10-01 12:29:00,95.06,95.07,95.04,95.06,70300000.0
2008-10-01 12:30:00,95.06,95.07,95.03,95.04,104100000.0
2008-10-01 12:31:00,95.04,95.05,95.02,95.04,39400000.0
2008-10-01 12:32:00,95.04,95.04,95.02,95.02,54300000.0
2008-10-01 12:33:00,95.02,95.04,95.01,95.04,60000000.0
2008-10-01 12:34:00,95.04,95.05,95.03,95.04,58200000.0
2008-10-01 12:35:00,95.04,95.05,95.02,95.03,103000000.0
2008-10-01 12:36:00,95.03,95.07,95.03,95.06,65600000.0
2008-10-01 12:37:00,95.07,95.07,95.02,95.03,92600000.0
2008-10-01 12:38:00,95.03,95.04,95.03,95.04,61400000.0
2008-10-01 12:39:00,95.04,95.07,95.04,95.04,80400000.0
2008-10-01 12:40:00,95.04,95.05,94.995,95.005,152200000.0
2008-10-01 12:41:00,95.0,95.06,95.0,95.05,154800000.0
2008-10-01 12:42:00,95.05,95.06,95.03,95.04,162400000.0
2008-10-01 12:43:00,95.04,95.08,95.03,95.08,103500000.0
2008-10-01 12:44:00,95.07,95.09,95.04,95.08,161700000.0
2008-10-01 12:45:00,95.07,95.08,95.05,95.05,77600000.0
2008-10-01 12:46:00,95.05,95.06,95.02,95.05,150500000.0
2008-10-01 12:47:00,95.05,95.05,95.005,95.025,85700000.0
2008-10-01 12:48:00,95.025,95.03,94.99,94.995,93700000.0
2008-10-01 12:49:00,95.0,95.01,94.98,95.0,89800000.0
2008-10-01 12:50:00,95.0,95.005,94.98,95.0,109200000.0
2008-10-01 12:51:00,95.005,95.05,94.99,95.05,123000000.0
2008-10-01 12:52:00,95.06,95.07,95.015,95.03,110200000.0
2008-10-01 12:53:00,95.04,95.06,95.02,95.04,94500000.0
2008-10-01 12:54:00,95.04,95.07,95.03,95.05,95800000.0
2008-10-01 12:55:00,95.035,95.05,94.99,95.0,111500000.0
2008-10-01 12:56:00,95.0,95.01,94.95,94.96,147200000.0
2008-10-01 12:57:00,94.965,95.0,94.96,95.0,42800000.0
2008-10-01 12:58:00,95.0,95.025,94.96,95.0,124500000.0
2008-10-01 12:59:00,94.995,95.0,94.99,95.0,78600000.0
2008-10-01 13:00:00,95.0,95.01,94.96,94.975,67700000.0
2008-10-01 13:01:00,94.98,95.01,94.97,94.995,97800000.0
2008-10-01 13:02:00,94.995,95.035,94.99,95.025,74100000.0
2008-10-01 13:03:00,95.025,95.025,94.95,94.97,163900000.0
2008-10-01 13:04:00,94.97,94.99,94.97,94.99,62700000.0
2008-10-01 13:05:00,94.99,94.99,94.96,94.96,46100000.0
2008-10-01 13:06:00,94.96,95.01,94.96,94.99,81600000.0
2008-10-01 13:07:00,94.99,95.01,94.97,94.98,58600000.0
2008-10-01 13:08:00,94.98,95.02,94.97,95.02,110400000.0
2008-10-01 13:09:00,95.02,95.02,95.0,95.01,136700000.0
2008-10-01 13:10:00,95.01,95.05,95.0,95.03,97000000.0
2008-10-01 13:11:00,95.04,95.06,95.035,95.06,95000000.0
2008-10-01 13:12:00,95.06,95.09,95.05,95.05,72600000.0
2008-10-01 13:13:00,95.05,95.07,95.05,95.07,63200000.0
2008-10-01 13:14:00,95.07,95.09,95.07,95.07,125200000.0
2008-10-01 13:15:00,95.07,95.07,95.05,95.07,55400000.0
2008-10-01 13:16:00,95.07,95.085,95.06,95.07,123600000.0
2008-10-01 13:17:00,95.07,95.08,95.01,95.015,101300000.0
2008-10-01 13:18:00,95.01,95.02,95.0,95.02,80000000.0
2008-10-01 13:19:00,95.01,95.02,94.99,95.0,105000000.0
2008-10-01 13:20:00,95.0,95.01,94.99,95.0,62600000.0
2008-10-01 13:21:00,95.0,95.04,94.99,95.03,147600000.0
2008-10-01 13:22:00,95.03,95.03,95.01,95.03,89500000.0
2008-10-01 13:23:00,95.03,95.03,95.02,95.03,67200000.0
2008-10-01 13:24:00,95.03,95.03,95.02,95.03,50400000.0
2008-10-01 13:25:00,95.03,95.03,94.98,95.0,94700000.0
2008-10-01 13:26:00,94.99,95.005,94.98,94.985,72500000.0
2008-10-01 13:27:00,94.98,95.0,94.975,94.985,54600000.0
2008-10-01 13:28:00,94.99,95.005,94.97,94.985,88100000.0
2008-10-01 13:29:00,94.98,94.99,94.975,94.99,51700000.0
2008-10-01 13:30:00,94.99,95.005,94.99,94.99,45400000.0
2008-10-01 13:31:00,94.99,94.99,94.99,94.99,46200000.0
2008-10-01 13:32:00,94.99,95.03,94.98,95.03,97800000.0
2008-10-01 13:33:00,95.02,95.03,94.98,94.98,118700000.0
2008-10-01 13:34:00,94.98,95.01,94.97,95.01,123400000.0
2008-10-01 13:35:00,95.01,95.025,94.98,95.005,73000000.0
2008-10-01 13:36:00,95.0,95.01,94.96,94.975,87500000.0
2008-10-01 13:37:00,94.97,95.025,94.965,95.02,59400000.0
2008-10-01 13:38:00,95.02,95.045,95.0,95.045,66200000.0
2008-10-01 13:39:00,95.05,95.055,95.025,95.04,60800000.0
2008-10-01 13:40:00,95.035,95.04,95.005,95.02,55400000.0
2008-10-01 13:41:00,95.02,95.045,95.0,95.045,56000000.0
2008-10-01 13:42:00,95.045,95.05,95.03,95.03,61200000.0
2008-10-01 13:43:00,95.035,95.045,95.025,95.04,60400000.0
2008-10-01 13:44:00,95.03,95.045,94.99,95.04,115600000.0
2008-10-01 13:45:00,95.045,95.05,94.975,94.98,120300000.0
2008-10-01 13:46:00,94.97,95.015,94.955,94.98,171300000.0
2008-10-01 13:47:00,94.98,94.98,94.95,94.955,118400000.0
2008-10-01 13:48:00,94.95,94.955,94.93,94.93,87100000.0
2008-10-01 13:49:00,94.935,94.95,94.915,94.93,95300000.0
2008-10-01 13:50:00,94.92,94.945,94.9,94.905,128500000.0
2008-10-01 13:51:00,94.91,94.95,94.86,94.865,159700000.0
2008-10-01 13:52:00,94.865,94.87,94.77,94.825,130500000.0
2008-10-01 13:53:00,94.825,94.895,94.815,94.865,157100000.0
2008-10-01 13:54:00,94.865,94.87,94.82,94.83,159900000.0
2008-10-01 13:55:00,94.83,94.84,94.74,94.745,195800000.0
2008-10-01 13:56:00,94.75,94.76,94.72,94.76,106600000.0
2008-10-01 13:57:00,94.755,94.76,94.695,94.7,107800000.0
2008-10-01 13:58:00,94.705,94.735,94.7,94.71,82100000.0
2008-10-01 13:59:00,94.71,94.715,94.63,94.66,167800000.0
2008-10-01 14:00:00,94.66,94.685,94.64,94.67,101800000.0
2008-10-01 14:01:00,94.665,94.675,94.65,94.66,78100000.0
2008-10-01 14:02:00,94.665,94.68,94.645,94.645,56800000.0
2008-10-01 14:03:00,94.64,94.67,94.59,94.61,140200000.0
2008-10-01 14:04:00,94.61,94.64,94.545,94.55,128900000.0
2008-10-01 14:05:00,94.555,94.645,94.55,94.63,75400000.0
2008-10-01 14:06:00,94.625,94.645,94.6,94.61,120700000.0
2008-10-01 14:07:00,94.615,94.65,94.61,94.625,97100000.0
2008-10-01 14:08:00,94.63,94.675,94.625,94.655,136300000.0
2008-10-01 14:09:00,94.65,94.675,94.625,94.66,102600000.0
2008-10-01 14:10:00,94.645,94.65,94.62,94.64,97000000.0
2008-10-01 14:11:00,94.635,94.655,94.62,94.635,79400000.0
2008-10-01 14:12:00,94.63,94.63,94.56,94.57,128900000.0
2008-10-01 14:13:00,94.575,94.61,94.565,94.61,99200000.0
2008-10-01 14:14:00,94.615,94.615,94.525,94.53,229000000.0
2008-10-01 14:15:00,94.53,94.565,94.52,94.55,206200000.0
2008-10-01 14:16:00,94.555,94.655,94.545,94.6,173200000.0
2008-10-01 14:17:00,94.605,94.62,94.57,94.605,174900000.0
2008-10-01 14:18:00,94.605,94.605,94.58,94.58,84900000.0
2008-10-01 14:19:00,94.58,94.585,94.52,94.535,172600000.0
2008-10-01 14:20:00,94.535,94.595,94.535,94.58,95300000.0
2008-10-01 14:21:00,94.585,94.585,94.495,94.5,162800000.0
2008-10-01 14:22:00,94.495,94.56,94.495,94.495,188700000.0
2008-10-01 14:23:00,94.505,94.51,94.33,94.395,420100000.0
2008-10-01 14:24:00,94.395,94.445,94.38,94.4,246200000.0
2008-10-01 14:25:00,94.395,94.4,94.295,94.355,474300000.0
2008-10-01 14:26:00,94.36,94.415,94.33,94.355,398600000.0
2008-10-01 14:27:00,94.35,94.375,94.335,94.35,255900000.0
2008-10-01 14:28:00,94.35,94.38,94.34,94.37,158400000.0
2008-10-01 14:29:00,94.38,94.385,94.29,94.33,229700000.0
2008-10-01 14:30:00,94.33,94.385,94.32,94.385,200300000.0
2008-10-01 14:31:00,94.395,94.45,94.38,94.45,290800000.0
2008-10-01 14:32:00,94.445,94.475,94.39,94.405,340000000.0
2008-10-01 14:33:00,94.405,94.445,94.39,94.405,280900000.0
2008-10-01 14:34:00,94.405,94.5,94.395,94.465,232100000.0
2008-10-01 14:35:00,94.47,94.49,94.415,94.415,198800000.0
2008-10-01 14:36:00,94.415,94.485,94.41,94.48,173800000.0
2008-10-01 14:37:00,94.475,94.53,94.43,94.445,223100000.0
2008-10-01 14:38:00,94.44,94.505,94.44,94.48,165300000.0
2008-10-01 14:39:00,94.48,94.51,94.455,94.47,149200000.0
2008-10-01 14:40:00,94.47,94.53,94.46,94.495,197900000.0
2008-10-01 14:41:00,94.495,94.535,94.47,94.49,326900000.0
2008-10-01 14:42:00,94.495,94.525,94.49,94.52,134400000.0
2008-10-01 14:43:00,94.53,94.555,94.52,94.545,163500000.0
2008-10-01 14:44:00,94.54,94.54,94.47,94.49,113900000.0
2008-10-01 14:45:00,94.49,94.515,94.465,94.475,153800000.0
2008-10-01 14:46:00,94.475,94.51,94.47,94.51,106400000.0
2008-10-01 14:47:00,94.51,94.525,94.48,94.525,113900000.0
2008-10-01 14:48:00,94.525,94.63,94.525,94.61,149000000.0
2008-10-01 14:49:00,94.61,94.64,94.53,94.55,183000000.0
2008-10-01 14:50:00,94.55,94.57,94.53,94.535,117800000.0
2008-10-01 14:51:00,94.535,94.54,94.475,94.51,139400000.0
2008-10-01 14:52:00,94.51,94.515,94.465,94.49,98800000.0
2008-10-01 14:53:00,94.5,94.505,94.48,94.49,99800000.0
2008-10-01 14:54:00,94.485,94.515,94.46,94.515,110200000.0
2008-10-01 14:55:00,94.515,94.515,94.465,94.47,112600000.0
2008-10-01 14:56:00,94.465,94.47,94.4,94.45,114000000.0
2008-10-01 14:57:00,94.45,94.45,94.37,94.37,147800000.0
2008-10-01 14:58:00,94.37,94.405,94.36,94.385,130600000.0
2008-10-01 14:59:00,94.385,94.405,94.355,94.365,127700000.0
2008-10-01 15:00:00,94.37,94.395,94.305,94.34,169700000.0
2008-10-01 15:01:00,94.345,94.37,94.31,94.315,167200000.0
2008-10-01 15:02:00,94.315,94.315,94.26,94.29,152400000.0
2008-10-01 15:03:00,94.3,94.3,94.25,94.275,159800000.0
2008-10-01 15:04:00,94.28,94.3,94.265,94.275,156900000.0
2008-10-01 15:05:00,94.28,94.325,94.275,94.315,161200000.0
2008-10-01 15:06:00,94.31,94.345,94.29,94.295,239000000.0
2008-10-01 15:07:00,94.285,94.295,94.24,94.27,154100000.0
2008-10-01 15:08:00,94.27,94.315,94.27,94.31,141000000.0
2008-10-01 15:09:00,94.305,94.325,94.28,94.305,125000000.0
2008-10-01 15:10:00,94.285,94.305,94.275,94.275,102200000.0
2008-10-01 15:11:00,94.28,94.285,94.245,94.245,85000000.0
2008-10-01 15:12:00,94.245,94.25,94.195,94.215,202600000.0
2008-10-01 15:13:00,94.215,94.24,94.13,94.135,212200000.0
2008-10-01 15:14:00,94.14,94.195,94.14,94.17,138200000.0
2008-10-01 15:15:00,94.17,94.17,94.105,94.135,162300000.0
2008-10-01 15:16:00,94.13,94.185,94.125,94.17,148200000.0
2008-10-01 15:17:00,94.175,94.185,94.13,94.145,184400000.0
2008-10-01 15:18:00,94.15,94.16,94.115,94.115,238400000.0
2008-10-01 15:19:00,94.12,94.145,94.115,94.14,188600000.0
2008-10-01 15:20:00,94.13,94.155,94.115,94.155,153200000.0
2008-10-01 15:21:00,94.15,94.175,94.105,94.135,380900000.0
2008-10-01 15:22:00,94.135,94.155,94.115,94.135,176200000.0
2008-10-01 15:23:00,94.14,94.16,94.105,94.135,252400000.0
2008-10-01 15:24:00,94.135,94.135,94.09,94.095,244800000.0
2008-10-01 15:25:00,94.11,94.13,94.095,94.115,130600000.0
2008-10-01 15:26:00,94.11,94.19,94.11,94.135,280200000.0
2008-10-01 15:27:00,94.135,94.16,94.11,94.12,365100000.0
2008-10-01 15:28:00,94.12,94.17,94.095,94.155,245500000.0
2008-10-01 15:29:00,94.16,94.175,94.145,94.155,103500000.0
2008-10-01 15:30:00,94.155,94.19,94.145,94.16,96000000.0
2008-10-01 15:31:00,94.16,94.16,94.12,94.135,108000000.0
2008-10-01 15:32:00,94.135,94.15,94.085,94.095,153400000.0
2008-10-01 15:33:00,94.1,94.12,94.055,94.09,166200000.0
2008-10-01 15:34:00,94.085,94.1,94.055,94.065,129400000.0
2008-10-01 15:35:00,94.065,94.075,94.045,94.055,152200000.0
2008-10-01 15:36:00,94.06,94.075,94.045,94.06,169400000.0
2008-10-01 15:37:00,94.055,94.075,94.045,94.06,97400000.0
2008-10-01 15:38:00,94.055,94.06,93.985,93.99,191400000.0
2008-10-01 15:39:00,93.995,94.015,93.985,94.0,214600000.0
2008-10-01 15:40:00,94.0,94.0,93.93,93.965,411300000.0
2008-10-01 15:41:00,93.97,94.02,93.97,94.01,140800000.0
2008-10-01 15:42:00,94.01,94.015,93.98,94.005,331300000.0
2008-10-01 15:43:00,94.005,94.025,93.98,94.0,211500000.0
2008-10-01 15:44:00,94.005,94.025,93.975,93.98,86800000.0
2008-10-01 15:45:00,93.975,93.98,93.93,93.97,104300000.0
2008-10-01 15:46:00,93.97,94.015,93.965,93.98,132300000.0
2008-10-01 15:47:00,93.98,94.04,93.975,94.04,199400000.0
2008-10-01 15:48:00,94.03,94.09,94.03,94.09,174100000.0
2008-10-01 15:49:00,94.085,94.125,94.065,94.07,209100000.0
2008-10-01 15:50:00,94.07,94.1,94.06,94.08,137000000.0
2008-10-01 15:51:00,94.075,94.105,94.065,94.085,126600000.0
2008-10-01 15:52:00,94.085,94.09,94.05,94.075,157700000.0
2008-10-01 15:53:00,94.075,94.085,94.02,94.05,135800000.0
2008-10-01 15:54:00,94.055,94.08,94.045,94.065,131200000.0
2008-10-01 15:55:00,94.07,94.085,94.035,94.035,90800000.0
2008-10-01 15:56:00,94.04,94.135,94.04,94.105,122000000.0
2008-10-01 15:57:00,94.105,94.135,94.085,94.115,148800000.0
2008-10-01 15:58:00,94.12,94.22,94.12,94.22,141600000.0
2008-10-01 15:59:00,94.22,94.24,94.18,94.19,347599999.0
2008-10-01 16:00:00,94.19,94.215,94.095,94.105,538900000.0
2008-10-01 16:01:00,94.1,94.15,94.045,94.06,135700000.0
2008-10-01 16:02:00,94.045,94.09,94.035,94.045,119200000.0
2008-10-01 16:03:00,94.045,94.11,94.02,94.075,105600000.0
2008-10-01 16:04:00,94.08,94.11,93.99,93.99,136900000.0
2008-10-01 16:05:00,93.985,94.0,93.945,93.98,92000000.0
2008-10-01 16:06:00,93.99,93.995,93.905,93.915,106000000.0
2008-10-01 16:07:00,93.92,93.95,93.905,93.945,98000000.0
2008-10-01 16:08:00,93.935,93.965,93.875,93.88,123400000.0
2008-10-01 16:09:00,93.875,93.895,93.835,93.85,168400000.0
2008-10-01 16:10:00,93.85,93.88,93.83,93.875,103900000.0
2008-10-01 16:11:00,93.88,93.915,93.87,93.905,126900000.0
2008-10-01 16:12:00,93.91,93.94,93.885,93.92,134800000.0
2008-10-01 16:13:00,93.925,93.955,93.92,93.94,166600000.0
2008-10-01 16:14:00,93.945,94.01,93.93,94.0,195200000.0
2008-10-01 16:15:00,94.0,94.015,93.97,93.98,105400000.0
2008-10-01 16:16:00,93.97,94.015,93.94,94.01,153700000.0
2008-10-01 16:17:00,94.015,94.025,93.955,93.975,207600000.0
2008-10-01 16:18:00,93.98,93.99,93.91,93.915,216900000.0
2008-10-01 16:19:00,93.905,93.92,93.86,93.89,158900000.0
2008-10-01 16:20:00,93.89,93.91,93.875,93.885,151300000.0
2008-10-01 16:21:00,93.89,93.935,93.885,93.925,140000000.0
2008-10-01 16:22:00,93.915,94.0,93.915,93.97,115900000.0
2008-10-01 16:23:00,93.985,94.0,93.95,93.955,134700000.0
2008-10-01 16:24:00,93.96,93.98,93.905,93.91,171400000.0
2008-10-01 16:25:00,93.915,93.94,93.87,93.895,136700000.0
2008-10-01 16:26:00,93.895,93.9,93.86,93.88,131900000.0
2008-10-01 16:27:00,93.89,93.925,93.885,93.905,113700000.0
2008-10-01 16:28:00,93.9,93.955,93.9,93.935,96300000.0
2008-10-01 16:29:00,93.93,93.955,93.925,93.935,110000000.0
2008-10-01 16:30:00,93.945,93.995,93.945,93.99,143700000.0
2008-10-01 16:31:00,94.01,94.025,93.985,93.985,127600000.0
2008-10-01 16:32:00,93.99,94.055,93.985,94.045,82400000.0
2008-10-01 16:33:00,94.045,94.09,94.04,94.075,103000000.0
2008-10-01 16:34:00,94.075,94.09,94.04,94.05,104400000.0
2008-10-01 16:35:00,94.055,94.065,94.015,94.03,216000000.0
2008-10-01 16:36:00,94.025,94.025,93.955,93.965,281900000.0
2008-10-01 16:37:00,93.97,94.01,93.96,93.96,143000000.0
2008-10-01 16:38:00,93.965,93.99,93.92,93.96,156300000.0
2008-10-01 16:39:00,93.965,93.97,93.935,93.955,152000000.0
2008-10-01 16:40:00,93.955,93.99,93.95,93.99,108100000.0
2008-10-01 16:41:00,93.995,94.035,93.985,94.025,99000000.0
2008-10-01 16:42:00,94.035,94.075,94.02,94.06,110400000.0
2008-10-01 16:43:00,94.055,94.065,93.995,94.025,161400000.0
2008-10-01 16:44:00,94.025,94.03,93.915,93.945,132400000.0
2008-10-01 16:45:00,93.945,93.97,93.935,93.96,90600000.0
2008-10-01 16:46:00,93.965,93.98,93.955,93.965,72600000.0
2008-10-01 16:47:00,93.965,93.99,93.96,93.965,98200000.0
2008-10-01 16:48:00,93.96,94.04,93.955,94.03,70600000.0
2008-10-01 16:49:00,94.035,94.035,93.965,93.98,122900000.0
2008-10-01 16:50:00,93.985,93.985,93.945,93.95,127400000.0
2008-10-01 16:51:00,93.945,94.005,93.92,94.005,115800000.0
2008-10-01 16:52:00,94.015,94.015,93.965,94.0,107400000.0
2008-10-01 16:53:00,93.995,94.06,93.995,94.02,100500000.0
2008-10-01 16:54:00,94.02,94.1,94.02,94.095,193300000.0
2008-10-01 16:55:00,94.09,94.165,94.09,94.145,159400000.0
2008-10-01 16:56:00,94.15,94.185,94.125,94.13,136800000.0
2008-10-01 16:57:00,94.125,94.165,94.11,94.12,136500000.0
2008-10-01 16:58:00,94.125,94.13,94.08,94.105,105400000.0
2008-10-01 16:59:00,94.1,94.205,94.1,94.185,158700000.0
2008-10-01 17:00:00,94.19,94.215,94.14,94.165,344800000.0
2008-10-01 17:01:00,94.175,94.18,94.145,94.15,165200000.0
2008-10-01 17:02:00,94.155,94.2,94.115,94.135,140200000.0
2008-10-01 17:03:00,94.14,94.16,94.13,94.14,149500000.0
2008-10-01 17:04:00,94.145,94.255,94.145,94.255,133600000.0
2008-10-01 17:05:00,94.25,94.26,94.185,94.185,125800000.0
2008-10-01 17:06:00,94.185,94.24,94.175,94.215,146500000.0
2008-10-01 17:07:00,94.22,94.22,94.175,94.195,99100000.0
2008-10-01 17:08:00,94.2,94.225,94.165,94.165,130000000.0
2008-10-01 17:09:00,94.165,94.19,94.145,94.19,120000000.0
2008-10-01 17:10:00,94.185,94.19,94.14,94.165,80800000.0
2008-10-01 17:11:00,94.16,94.2,94.155,94.19,166300000.0
2008-10-01 17:12:00,94.185,94.295,94.17,94.29,140500000.0
2008-10-01 17:13:00,94.305,94.355,94.295,94.32,132200000.0
2008-10-01 17:14:00,94.32,94.32,94.245,94.28,129900000.0
2008-10-01 17:15:00,94.28,94.31,94.26,94.3,143000000.0
2008-10-01 17:16:00,94.295,94.315,94.235,94.295,149300000.0
2008-10-01 17:17:00,94.29,94.37,94.29,94.365,196000000.0
2008-10-01 17:18:00,94.36,94.45,94.36,94.44,158400000.0
2008-10-01 17:19:00,94.44,94.465,94.42,94.46,163400000.0
2008-10-01 17:20:00,94.475,94.475,94.43,94.435,170900000.0
2008-10-01 17:21:00,94.44,94.47,94.425,94.43,151100000.0
2008-10-01 17:22:00,94.425,94.46,94.425,94.455,171500000.0
2008-10-01 17:23:00,94.455,94.52,94.445,94.52,110700000.0
2008-10-01 17:24:00,94.515,94.565,94.51,94.55,177200000.0
2008-10-01 17:25:00,94.55,94.555,94.39,94.395,269400000.0
2008-10-01 17:26:00,94.4,94.47,94.4,94.465,142500000.0
2008-10-01 17:27:00,94.46,94.47,94.42,94.43,143700000.0
2008-10-01 17:28:00,94.425,94.435,94.4,94.43,97400000.0
2008-10-01 17:29:00,94.425,94.455,94.42,94.43,115900000.0
2008-10-01 17:30:00,94.435,94.445,94.39,94.425,143900000.0
2008-10-01 17:31:00,94.435,94.45,94.4,94.405,113500000.0
2008-10-01 17:32:00,94.41,94.41,94.4,94.405,36000000.0
2008-10-01 17:33:00,94.41,94.43,94.395,94.395,76700000.0
2008-10-01 17:34:00,94.39,94.42,94.38,94.42,73800000.0
2008-10-01 17:35:00,94.42,94.43,94.395,94.425,134000000.0
2008-10-01 17:36:00,94.425,94.445,94.38,94.38,192600000.0
2008-10-01 17:37:00,94.385,94.415,94.385,94.41,192400000.0
2008-10-01 17:38:00,94.41,94.435,94.395,94.415,149300000.0
2008-10-01 17:39:00,94.415,94.43,94.395,94.425,144600000.0
2008-10-01 17:40:00,94.42,94.455,94.415,94.445,174200000.0
2008-10-01 17:41:00,94.45,94.53,94.445,94.53,202600000.0
2008-10-01 17:42:00,94.53,94.54,94.495,94.535,219600000.0
2008-10-01 17:43:00,94.535,94.535,94.485,94.495,129200000.0
2008-10-01 17:44:00,94.495,94.5,94.48,94.49,104700000.0
2008-10-01 17:45:00,94.49,94.49,94.445,94.46,144700000.0
2008-10-01 17:46:00,94.465,94.48,94.425,94.435,141600000.0
2008-10-01 17:47:00,94.44,94.455,94.39,94.445,178800000.0
2008-10-01 17:48:00,94.435,94.475,94.425,94.455,177500000.0
2008-10-01 17:49:00,94.465,94.53,94.465,94.52,153600000.0
2008-10-01 17:50:00,94.525,94.54,94.475,94.5,129800000.0
2008-10-01 17:51:00,94.495,94.545,94.49,94.535,165900000.0
2008-10-01 17:52:00,94.54,94.57,94.51,94.535,146200000.0
2008-10-01 17:53:00,94.535,94.63,94.53,94.625,162800000.0
2008-10-01 17:54:00,94.615,94.645,94.55,94.555,212100000.0
2008-10-01 17:55:00,94.56,94.585,94.525,94.545,131400000.0
2008-10-01 17:56:00,94.54,94.625,94.54,94.57,140400000.0
2008-10-01 17:57:00,94.565,94.62,94.545,94.61,170500000.0
2008-10-01 17:58:00,94.61,94.655,94.59,94.635,142200000.0
2008-10-01 17:59:00,94.63,94.64,94.595,94.605,155200000.0
2008-10-01 18:00:00,94.595,94.62,94.56,94.57,165000000.0
2008-10-01 18:01:00,94.565,94.62,94.545,94.56,155500000.0
2008-10-01 18:02:00,94.56,94.57,94.515,94.545,194600000.0
2008-10-01 18:03:00,94.54,94.545,94.485,94.5,147100000.0
2008-10-01 18:04:00,94.495,94.53,94.46,94.475,137500000.0
2008-10-01 18:05:00,94.465,94.485,94.435,94.465,227800000.0
2008-10-01 18:06:00,94.465,94.49,94.445,94.485,141300000.0
2008-10-01 18:07:00,94.475,94.495,94.375,94.4,284200000.0
2008-10-01 18:08:00,94.39,94.445,94.39,94.425,108500000.0
2008-10-01 18:09:00,94.43,94.46,94.415,94.455,92000000.0
2008-10-01 18:10:00,94.445,94.475,94.43,94.455,114200000.0
2008-10-01 18:11:00,94.46,94.54,94.44,94.52,119000000.0
2008-10-01 18:12:00,94.52,94.525,94.495,94.505,78200000.0
2008-10-01 18:13:00,94.505,94.545,94.5,94.54,47200000.0
2008-10-01 18:14:00,94.54,94.57,94.53,94.57,42800000.0
2008-10-01 18:15:00,94.565,94.65,94.565,94.65,127300000.0
2008-10-01 18:16:00,94.665,94.695,94.63,94.67,144200000.0
2008-10-01 18:17:00,94.67,94.68,94.555,94.57,140900000.0
2008-10-01 18:18:00,94.585,94.585,94.53,94.55,128100000.0
2008-10-01 18:19:00,94.545,94.585,94.535,94.55,132200000.0
2008-10-01 18:20:00,94.55,94.615,94.535,94.595,119900000.0
2008-10-01 18:21:00,94.595,94.595,94.55,94.555,106300000.0
2008-10-01 18:22:00,94.555,94.56,94.51,94.51,100600000.0
2008-10-01 18:23:00,94.51,94.55,94.5,94.53,145200000.0
2008-10-01 18:24:00,94.53,94.555,94.505,94.505,149400000.0
2008-10-01 18:25:00,94.5,94.51,94.465,94.485,146700000.0
2008-10-01 18:26:00,94.48,94.48,94.435,94.45,118000000.0
2008-10-01 18:27:00,94.455,94.47,94.415,94.42,70600000.0
2008-10-01 18:28:00,94.42,94.435,94.38,94.425,101600000.0
2008-10-01 18:29:00,94.43,94.435,94.405,94.415,101100000.0
2008-10-01 18:30:00,94.41,94.45,94.41,94.45,73900000.0
2008-10-01 18:31:00,94.445,94.47,94.425,94.45,109000000.0
2008-10-01 18:32:00,94.44,94.465,94.425,94.455,112800000.0
2008-10-01 18:33:00,94.455,94.46,94.415,94.42,98600000.0
2008-10-01 18:34:00,94.425,94.43,94.395,94.43,53400000.0
2008-10-01 18:35:00,94.425,94.43,94.405,94.42,100000000.0
2008-10-01 18:36:00,94.42,94.42,94.375,94.375,89600000.0
2008-10-01 18:37:00,94.375,94.395,94.365,94.39,80400000.0
2008-10-01 18:38:00,94.39,94.41,94.375,94.405,85600000.0
2008-10-01 18:39:00,94.405,94.44,94.355,94.38,84100000.0
2008-10-01 18:40:00,94.36,94.41,94.35,94.385,115700000.0
2008-10-01 18:41:00,94.39,94.455,94.37,94.455,87800000.0
2008-10-01 18:42:00,94.455,94.47,94.425,94.425,101900000.0
2008-10-01 18:43:00,94.43,94.49,94.43,94.445,144800000.0
2008-10-01 18:44:00,94.445,94.505,94.44,94.495,103300000.0
2008-10-01 18:45:00,94.495,94.495,94.425,94.425,72100000.0
2008-10-01 18:46:00,94.435,94.46,94.395,94.41,117800000.0
2008-10-01 18:47:00,94.405,94.425,94.37,94.415,96300000.0
2008-10-01 18:48:00,94.42,94.435,94.37,94.41,124900000.0
2008-10-01 18:49:00,94.41,94.435,94.4,94.41,78500000.0
2008-10-01 18:50:00,94.415,94.49,94.415,94.415,139000000.0
2008-10-01 18:51:00,94.415,94.415,94.29,94.29,123400000.0
2008-10-01 18:52:00,94.31,94.375,94.3,94.365,137800000.0
2008-10-01 18:53:00,94.365,94.375,94.33,94.335,100800000.0
2008-10-01 18:54:00,94.335,94.415,94.33,94.355,101900000.0
2008-10-01 18:55:00,94.35,94.4,94.35,94.36,96000000.0
2008-10-01 18:56:00,94.355,94.36,94.32,94.34,97400000.0
2008-10-01 18:57:00,94.335,94.355,94.305,94.315,96000000.0
2008-10-01 18:58:00,94.315,94.395,94.315,94.375,123300000.0
2008-10-01 18:59:00,94.375,94.415,94.365,94.405,162900000.0
2008-10-01 19:00:00,94.405,94.41,94.385,94.39,112800000.0
2008-10-01 19:01:00,94.39,94.39,94.355,94.37,182600000.0
2008-10-01 19:02:00,94.37,94.37,94.335,94.345,228800000.0
2008-10-01 19:03:00,94.35,94.36,94.34,94.35,173400000.0
2008-10-01 19:04:00,94.355,94.375,94.32,94.33,135400000.0
2008-10-01 19:05:00,94.325,94.34,94.295,94.34,149200000.0
2008-10-01 19:06:00,94.34,94.345,94.28,94.285,171800000.0
2008-10-01 19:07:00,94.29,94.31,94.26,94.26,176200000.0
2008-10-01 19:08:00,94.26,94.28,94.25,94.255,126200000.0
2008-10-01 19:09:00,94.26,94.27,94.245,94.255,120600000.0
2008-10-01 19:10:00,94.255,94.255,94.195,94.2,114900000.0
2008-10-01 19:11:00,94.2,94.255,94.2,94.22,166000000.0
2008-10-01 19:12:00,94.22,94.225,94.195,94.21,98800000.0
2008-10-01 19:13:00,94.215,94.245,94.21,94.23,57400000.0
2008-10-01 19:14:00,94.225,94.255,94.225,94.255,55600000.0
2008-10-01 19:15:00,94.255,94.28,94.25,94.275,61700000.0
2008-10-01 19:16:00,94.27,94.275,94.245,94.25,41000000.0
2008-10-01 19:17:00,94.25,94.3,94.245,94.28,63400000.0
2008-10-01 19:18:00,94.285,94.29,94.275,94.28,82400000.0
2008-10-01 19:19:00,94.26,94.28,94.25,94.27,91800000.0
2008-10-01 19:20:00,94.27,94.28,94.265,94.27,44600000.0
2008-10-01 19:21:00,94.28,94.34,94.27,94.335,135200000.0
2008-10-01 19:22:00,94.335,94.335,94.27,94.31,245600000.0
2008-10-01 19:23:00,94.285,94.31,94.27,94.31,258700000.0
2008-10-01 19:24:00,94.295,94.295,94.26,94.265,53800000.0
2008-10-01 19:25:00,94.265,94.29,94.25,94.25,54000000.0
2008-10-01 19:26:00,94.255,94.295,94.235,94.24,63700000.0
2008-10-01 19:27:00,94.24,94.245,94.125,94.16,178800000.0
2008-10-01 19:28:00,94.155,94.23,94.14,94.225,171500000.0
2008-10-01 19:29:00,94.23,94.295,94.225,94.245,115800000.0
2008-10-01 19:30:00,94.24,94.245,94.19,94.19,128400000.0
2008-10-01 19:31:00,94.19,94.195,94.13,94.16,118100000.0
2008-10-01 19:32:00,94.155,94.17,94.13,94.135,145300000.0
2008-10-01 19:33:00,94.15,94.18,94.15,94.175,72400000.0
2008-10-01 19:34:00,94.17,94.17,94.15,94.17,75000000.0
2008-10-01 19:35:00,94.175,94.26,94.175,94.235,126200000.0
2008-10-01 19:36:00,94.245,94.25,94.21,94.215,80000000.0
2008-10-01 19:37:00,94.22,94.22,94.205,94.21,44000000.0
2008-10-01 19:38:00,94.21,94.215,94.18,94.215,86000000.0
2008-10-01 19:39:00,94.215,94.235,94.195,94.21,111400000.0
2008-10-01 19:40:00,94.21,94.26,94.185,94.25,78800000.0
2008-10-01 19:41:00,94.25,94.29,94.235,94.285,104400000.0
2008-10-01 19:42:00,94.28,94.29,94.24,94.265,89300000.0
2008-10-01 19:43:00,94.27,94.295,94.22,94.235,226600000.0
2008-10-01 19:44:00,94.235,94.5,94.23,94.445,367700000.0
2008-10-01 19:45:00,94.45,94.47,94.27,94.325,278500000.0
2008-10-01 19:46:00,94.325,94.44,94.32,94.365,260800000.0
2008-10-01 19:47:00,94.37,94.43,94.36,94.365,251200000.0
2008-10-01 19:48:00,94.375,94.435,94.31,94.42,204000000.0
2008-10-01 19:49:00,94.42,94.44,94.355,94.38,201900000.0
2008-10-01 19:50:00,94.365,94.375,94.31,94.365,211800000.0
2008-10-01 19:51:00,94.37,94.41,94.36,94.385,239100000.0
2008-10-01 19:52:00,94.385,94.445,94.375,94.435,273500000.0
2008-10-01 19:53:00,94.435,94.515,94.42,94.5,226000000.0
2008-10-01 19:54:00,94.49,94.55,94.4,94.4,284400001.0
2008-10-01 19:55:00,94.4,94.43,94.375,94.415,216100000.0
2008-10-01 19:56:00,94.41,94.435,94.395,94.395,110800000.0
2008-10-01 19:57:00,94.4,94.435,94.39,94.425,420499999.0
2008-10-01 19:58:00,94.43,94.44,94.385,94.415,174200000.0
2008-10-01 19:59:00,94.41,94.43,94.395,94.405,154400000.0
2008-10-01 20:00:00,94.41,94.415,94.385,94.4,162100000.0
2008-10-01 20:01:00,94.4,94.42,94.38,94.395,184200000.0
2008-10-01 20:02:00,94.395,94.44,94.395,94.43,172500000.0
2008-10-01 20:03:00,94.42,94.435,94.4,94.42,101600000.0
2008-10-01 20:04:00,94.415,94.43,94.385,94.405,157700000.0
2008-10-01 20:05:00,94.415,94.455,94.405,94.45,159600000.0
2008-10-01 20:06:00,94.445,94.45,94.39,94.405,219400000.0
2008-10-01 20:07:00,94.4,94.425,94.355,94.375,169900000.0
2008-10-01 20:08:00,94.375,94.405,94.36,94.405,218000000.0
2008-10-01 20:09:00,94.41,94.41,94.39,94.41,64000000.0
2008-10-01 20:10:00,94.405,94.425,94.385,94.4,142900000.0
2008-10-01 20:11:00,94.405,94.415,94.355,94.355,147800000.0
2008-10-01 20:12:00,94.365,94.37,94.36,94.37,79200000.0
2008-10-01 20:13:00,94.375,94.415,94.37,94.375,341600004.0
2008-10-01 20:14:00,94.375,94.42,94.37,94.375,203700000.0
2008-10-01 20:15:00,94.375,94.39,94.34,94.345,93400000.0
2008-10-01 20:16:00,94.35,94.415,94.33,94.36,197300000.0
2008-10-01 20:17:00,94.36,94.48,94.36,94.48,199900000.0
2008-10-01 20:18:00,94.47,94.485,94.435,94.445,159700000.0
2008-10-01 20:19:00,94.44,94.455,94.385,94.405,164500000.0
2008-10-01 20:20:00,94.405,94.47,94.395,94.44,129600000.0
2008-10-01 20:21:00,94.44,94.445,94.41,94.445,101600000.0
2008-10-01 20:22:00,94.445,94.495,94.415,94.46,156700000.0
2008-10-01 20:23:00,94.46,94.46,94.405,94.435,83200000.0
2008-10-01 20:24:00,94.435,94.435,94.385,94.41,297700000.0
2008-10-01 20:25:00,94.4,94.44,94.395,94.425,131100000.0
2008-10-01 20:26:00,94.425,94.445,94.415,94.425,160200000.0
2008-10-01 20:27:00,94.43,94.455,94.415,94.42,94500000.0
2008-10-01 20:28:00,94.425,94.435,94.41,94.43,63200000.0
2008-10-01 20:29:00,94.43,94.48,94.43,94.465,90400000.0
2008-10-01 20:30:00,94.47,94.525,94.435,94.435,146900000.0
2008-10-01 20:31:00,94.435,94.445,94.355,94.375,184000000.0
2008-10-01 20:32:00,94.375,94.42,94.375,94.4,143300000.0
2008-10-01 20:33:00,94.4,94.43,94.38,94.405,241200000.0
2008-10-01 20:34:00,94.4,94.435,94.32,94.355,230400000.0
2008-10-01 20:35:00,94.355,94.4,94.355,94.4,145600000.0
2008-10-01 20:36:00,94.4,94.405,94.33,94.33,122600000.0
2008-10-01 20:37:00,94.335,94.38,94.32,94.36,159500000.0
2008-10-01 20:38:00,94.365,94.395,94.36,94.395,130400000.0
2008-10-01 20:39:00,94.395,94.425,94.385,94.39,142600000.0
2008-10-01 20:40:00,94.39,94.395,94.36,94.38,177800000.0
2008-10-01 20:41:00,94.385,94.4,94.36,94.4,268600000.0
2008-10-01 20:42:00,94.395,94.42,94.385,94.42,117500000.0
2008-10-01 20:43:00,94.42,94.425,94.36,94.37,127400000.0
2008-10-01 20:44:00,94.37,94.395,94.365,94.385,44200000.0
2008-10-01 20:45:00,94.385,94.425,94.36,94.425,97000000.0
2008-10-01 20:46:00,94.42,94.43,94.4,94.41,120000000.0
2008-10-01 20:47:00,94.405,94.41,94.36,94.39,139400000.0
2008-10-01 20:48:00,94.385,94.385,94.315,94.32,126400000.0
2008-10-01 20:49:00,94.315,94.35,94.31,94.35,121700000.0
2008-10-01 20:50:00,94.345,94.38,94.34,94.38,59000000.0
2008-10-01 20:51:00,94.39,94.405,94.36,94.37,126700000.0
2008-10-01 20:52:00,94.375,94.38,94.345,94.345,125800000.0
2008-10-01 20:53:00,94.345,94.35,94.33,94.33,105100000.0
2008-10-01 20:54:00,94.33,94.34,94.305,94.335,188600000.0
2008-10-01 20:55:00,94.335,94.37,94.32,94.355,139900000.0
2008-10-01 20:56:00,94.355,94.365,94.32,94.335,156200000.0
2008-10-01 20:57:00,94.335,94.37,94.32,94.34,134000000.0
2008-10-01 20:58:00,94.345,94.365,94.315,94.325,125000000.0
2008-10-01 20:59:00,94.32,94.325,94.25,94.255,130800000.0
2008-10-01 21:00:00,94.255,94.27,94.215,94.22,170800000.0
2008-10-01 21:01:00,94.22,94.245,94.16,94.165,138200000.0
2008-10-01 21:02:00,94.165,94.19,94.14,94.14,103400000.0
2008-10-01 21:03:00,94.14,94.165,94.14,94.15,82600000.0
2008-10-01 21:04:00,94.15,94.17,94.13,94.13,93400000.0
2008-10-01 21:05:00,94.13,94.14,94.095,94.115,130400000.0
2008-10-01 21:06:00,94.12,94.14,94.12,94.13,47400000.0
2008-10-01 21:07:00,94.13,94.165,94.12,94.165,94400000.0
2008-10-01 21:08:00,94.165,94.185,94.155,94.18,145200000.0
2008-10-01 21:09:00,94.185,94.205,94.18,94.18,194800000.0
2008-10-01 21:10:00,94.18,94.19,94.13,94.14,187600000.0
2008-10-01 21:11:00,94.14,94.165,94.105,94.11,185900000.0
2008-10-01 21:12:00,94.105,94.135,94.09,94.115,95000000.0
2008-10-01 21:13:00,94.115,94.12,94.075,94.105,110100000.0
2008-10-01 21:14:00,94.1,94.12,94.09,94.115,78200000.0
2008-10-01 21:15:00,94.105,94.115,94.085,94.095,79700000.0
2008-10-01 21:16:00,94.09,94.1,94.055,94.1,112800000.0
2008-10-01 21:17:00,94.1,94.13,94.095,94.115,133400000.0
2008-10-01 21:18:00,94.11,94.12,94.095,94.1,74000000.0
2008-10-01 21:19:00,94.1,94.11,94.085,94.085,90800000.0
2008-10-01 21:20:00,94.085,94.11,94.07,94.09,135800000.0
2008-10-01 21:21:00,94.09,94.11,94.085,94.09,81700000.0
2008-10-01 21:22:00,94.09,94.105,94.08,94.08,86200000.0
2008-10-01 21:23:00,94.08,94.11,94.065,94.095,68500000.0
2008-10-01 21:24:00,94.09,94.12,94.06,94.1,96200000.0
2008-10-01 21:25:00,94.11,94.135,94.105,94.135,66800000.0
2008-10-01 21:26:00,94.135,94.14,94.125,94.125,78400000.0
2008-10-01 21:27:00,94.13,94.16,94.11,94.135,145300000.0
2008-10-01 21:28:00,94.135,94.155,94.125,94.155,83600000.0
2008-10-01 21:29:00,94.155,94.16,94.145,94.16,70800000.0
2008-10-01 21:30:00,94.155,94.18,94.15,94.165,108300000.0
2008-10-01 21:31:00,94.16,94.165,94.125,94.15,114200000.0
2008-10-01 21:32:00,94.15,94.17,94.125,94.165,61400000.0
2008-10-01 21:33:00,94.16,94.16,94.14,94.14,25400000.0
2008-10-01 21:34:00,94.14,94.2,94.14,94.195,70800000.0
2008-10-01 21:35:00,94.19,94.2,94.18,94.19,87600000.0
2008-10-01 21:36:00,94.185,94.2,94.175,94.18,111800000.0
2008-10-01 21:37:00,94.18,94.22,94.165,94.195,106200000.0
2008-10-01 21:38:00,94.2,94.22,94.18,94.22,89200000.0
2008-10-01 21:39:00,94.225,94.255,94.205,94.24,76800000.0
2008-10-01 21:40:00,94.245,94.245,94.21,94.215,31200000.0
2008-10-01 21:41:00,94.22,94.22,94.205,94.205,34600000.0
2008-10-01 21:42:00,94.21,94.265,94.21,94.25,75400000.0
2008-10-01 21:43:00,94.255,94.26,94.225,94.24,95400000.0
2008-10-01 21:44:00,94.24,94.255,94.24,94.255,33600000.0
2008-10-01 21:45:00,94.255,94.28,94.25,94.27,52800000.0
2008-10-01 21:46:00,94.27,94.285,94.25,94.25,57200000.0
2008-10-01 21:47:00,94.26,94.265,94.215,94.215,107600000.0
2008-10-01 21:48:00,94.21,94.22,94.16,94.16,64400000.0
2008-10-01 21:49:00,94.165,94.2,94.15,94.19,38000000.0
2008-10-01 21:50:00,94.195,94.215,94.195,94.21,46600000.0
2008-10-01 21:51:00,94.205,94.225,94.195,94.215,56000000.0
2008-10-01 21:52:00,94.22,94.25,94.215,94.225,92600000.0
2008-10-01 21:53:00,94.225,94.245,94.225,94.225,73300000.0
2008-10-01 21:54:00,94.23,94.235,94.215,94.215,34400000.0
2008-10-01 21:55:00,94.215,94.22,94.185,94.2,48200000.0
2008-10-01 21:56:00,94.2,94.205,94.185,94.2,50800000.0
2008-10-01 21:57:00,94.205,94.215,94.19,94.195,69200000.0
2008-10-01 21:58:00,94.195,94.2,94.175,94.175,67900000.0
2008-10-01 21:59:00,94.175,94.185,94.14,94.14,84700000.0
2008-10-01 22:00:00,94.145,94.155,94.135,94.135,64100000.0
2008-10-01 22:01:00,94.15,94.18,94.15,94.175,43900000.0
2008-10-01 22:02:00,94.175,94.195,94.175,94.19,55600000.0
2008-10-01 22:03:00,94.19,94.195,94.155,94.175,74400000.0
2008-10-01 22:04:00,94.175,94.175,94.135,94.155,34300000.0
2008-10-01 22:05:00,94.155,94.17,94.125,94.125,42600000.0
2008-10-01 22:06:00,94.125,94.14,94.115,94.115,50300000.0
2008-10-01 22:07:00,94.12,94.13,94.115,94.125,54000000.0
2008-10-01 22:08:00,94.125,94.13,94.115,94.12,34200000.0
2008-10-01 22:09:00,94.12,94.13,94.09,94.105,48100000.0
2008-10-01 22:10:00,94.11,94.11,94.075,94.1,62200000.0
2008-10-01 22:11:00,94.11,94.115,94.06,94.11,94600000.0
2008-10-01 22:12:00,94.11,94.11,94.065,94.065,51900000.0
2008-10-01 22:13:00,94.065,94.08,94.06,94.08,21600000.0
2008-10-01 22:14:00,94.08,94.1,94.075,94.075,37300000.0
2008-10-01 22:15:00,94.07,94.07,94.045,94.055,35900000.0
2008-10-01 22:16:00,94.06,94.075,94.05,94.075,29600000.0
2008-10-01 22:17:00,94.075,94.08,94.07,94.075,19200000.0
2008-10-01 22:18:00,94.07,94.09,94.055,94.09,32700000.0
2008-10-01 22:19:00,94.09,94.095,94.075,94.095,19000000.0
2008-10-01 22:20:00,94.09,94.105,94.09,94.09,48900000.0
2008-10-01 22:21:00,94.09,94.09,94.075,94.08,36000000.0
2008-10-01 22:22:00,94.08,94.08,94.055,94.07,42800000.0
2008-10-01 22:23:00,94.065,94.095,94.01,94.085,92400000.0
2008-10-01 22:24:00,94.085,94.09,94.04,94.065,83800000.0
2008-10-01 22:25:00,94.07,94.09,94.045,94.05,69000000.0
2008-10-01 22:26:00,94.045,94.06,94.01,94.015,275200001.0
2008-10-01 22:27:00,94.01,94.06,94.01,94.055,93600000.0
2008-10-01 22:28:00,94.06,94.06,94.03,94.05,79600001.0
2008-10-01 22:29:00,94.04,94.06,94.025,94.05,47600000.0
2008-10-01 22:30:00,94.05,94.05,94.01,94.04,112700001.0
2008-10-01 22:31:00,94.045,94.055,94.025,94.035,47700000.0
2008-10-01 22:32:00,94.045,94.05,94.03,94.04,48600000.0
2008-10-01 22:33:00,94.04,94.045,93.985,94.03,123400000.0
2008-10-01 22:34:00,94.03,94.03,93.96,93.99,311200001.0
2008-10-01 22:35:00,93.99,94.015,93.96,93.975,77800000.0
2008-10-01 22:36:00,93.975,94.0,93.95,94.0,67800001.0
2008-10-01 22:37:00,93.995,94.0,93.98,94.0,17600000.0
2008-10-01 22:38:00,94.0,94.015,94.0,94.005,28800000.0
2008-10-01 22:39:00,94.01,94.01,93.96,93.98,69200000.0
2008-10-01 22:40:00,93.98,94.01,93.97,93.975,124300003.0
2008-10-01 22:41:00,93.975,94.0,93.97,93.98,78400000.0
2008-10-01 22:42:00,93.98,94.005,93.975,94.005,32800000.0
2008-10-01 22:43:00,94.0,94.015,93.97,94.01,175300003.0
2008-10-01 22:44:00,94.01,94.01,93.985,93.995,42800000.0
2008-10-01 22:45:00,93.995,94.02,93.99,94.02,33600000.0
2008-10-01 22:46:00,94.01,94.06,94.0,94.06,466600000.0
2008-10-01 22:47:00,94.055,94.115,94.055,94.075,32200000.0
2008-10-01 22:48:00,94.08,94.105,94.06,94.105,64600001.0
2008-10-01 22:49:00,94.105,94.105,94.07,94.08,25600000.0
2008-10-01 22:50:00,94.08,94.08,94.02,94.04,47100001.0
2008-10-01 22:51:00,94.02,94.05,94.01,94.03,73400002.0
2008-10-01 22:52:00,94.03,94.035,93.97,93.97,462100001.0
2008-10-01 22:53:00,93.97,94.0,93.96,93.97,219799996.0
2008-10-01 22:54:00,93.97,93.97,93.905,93.92,687599975.0
2008-10-01 22:55:00,93.915,93.97,93.89,93.93,404399999.0
2008-10-01 22:56:00,93.93,93.97,93.905,93.92,208399995.0
2008-10-01 22:57:00,93.92,93.955,93.905,93.905,59199999.0
2008-10-01 22:58:00,93.955,93.97,93.87,93.905,313599994.0
2008-10-01 22:59:00,93.905,93.915,93.89,93.905,175200000.0
2008-10-01 23:00:00,93.905,93.92,93.84,93.89,26400000.0
2008-10-01 23:01:00,93.895,93.895,93.895,93.895,1200000.0
2008-10-01 23:02:00,93.83,93.83,93.83,93.83,1000000.0
2008-10-01 23:03:00,93.856,93.867,93.844,93.85,115500000.0
2008-10-01 23:04:00,93.885,93.885,93.885,93.885,1000000.0
2008-10-01 23:05:00,93.88,93.925,93.88,93.895,36400000.0
2008-10-01 23:06:00,93.905,93.905,93.835,93.885,53599999.0
2008-10-01 23:07:00,93.865,93.9,93.825,93.825,61799999.0
2008-10-01 23:08:00,93.88,93.91,93.84,93.91,184000000.0
2008-10-01 23:09:00,93.91,93.92,93.91,93.92,227600000.0
2008-10-01 23:10:00,93.92,93.92,93.92,93.92,375000000.0
2008-10-01 23:11:00,93.92,93.93,93.92,93.92,400999992.0
2008-10-01 23:12:00,93.92,93.93,93.92,93.93,423499994.0
2008-10-01 23:13:00,93.93,93.945,93.925,93.945,20400000.0
2008-10-01 23:14:00,93.94,93.94,93.935,93.94,10800000.0
2008-10-01 23:15:00,93.945,93.945,93.945,93.945,3600000.0
2008-10-01 23:16:00,93.955,93.955,93.955,93.955,3600000.0
2008-10-01 23:17:00,93.95,93.965,93.95,93.965,18000000.0
2008-10-01 23:18:00,93.96,93.96,93.96,93.96,7200000.0
2008-10-01 23:19:00,93.945,93.955,93.94,93.95,22800000.0
2008-10-01 23:20:00,93.95,93.95,93.94,93.95,540600000.0
2008-10-01 23:21:00,93.95,93.96,93.945,93.95,400200000.0
2008-10-01 23:22:00,93.95,93.97,93.95,93.97,259200000.0
2008-10-01 23:23:00,93.98,93.99,93.96,93.97,266600002.0
2008-10-01 23:24:00,93.96,93.99,93.96,93.99,749600001.0
2008-10-01 23:25:00,93.98,94.01,93.97,93.99,1054400011.0
2008-10-01 23:26:00,94.0,94.075,94.0,94.075,562200003.0
2008-10-01 23:27:00,94.065,94.07,94.005,94.025,724399996.0
2008-10-01 23:28:00,93.99,94.055,93.9,93.94,943799997.0
2008-10-01 23:29:00,93.96,94.08,93.945,93.955,79800000.0
2008-10-01 23:30:00,93.955,93.99,93.95,93.99,1024999971.0
2008-10-01 23:31:00,93.99,94.0,93.98,94.0,1067199990.0
2008-10-01 23:32:00,93.995,94.0,93.995,94.0,48400000.0
2008-10-01 23:33:00,94.0,94.01,94.0,94.01,173600000.0
2008-10-01 23:34:00,94.01,94.01,94.01,94.01,196800000.0
2008-10-01 23:35:00,94.01,94.015,94.005,94.015,91199997.0
2008-10-01 23:36:00,94.015,94.015,94.0,94.0,71799999.0
2008-10-01 23:37:00,94.035,94.035,93.98,93.98,581799987.0
2008-10-01 23:38:00,93.99,94.0,93.98,93.99,837200015.0
2008-10-01 23:39:00,93.99,94.02,93.98,94.01,536799987.0
2008-10-01 23:40:00,94.01,94.02,94.0,94.0,496899983.0
2008-10-01 23:41:00,94.0,94.03,94.0,94.03,88799997.0
2008-10-01 23:42:00,94.04,94.04,94.03,94.04,482599983.0
2008-10-01 23:43:00,94.04,94.05,94.04,94.05,708799975.0
2008-10-01 23:44:00,94.05,94.07,94.05,94.05,267100002.0
2008-10-01 23:45:00,94.05,94.05,94.05,94.05,9500000.0
2008-10-01 23:46:00,94.05,94.085,94.035,94.05,16500000.0
2008-10-01 23:47:00,94.085,94.1,94.035,94.07,32200000.0
2008-10-01 23:48:00,94.015,94.1,94.015,94.06,1057300004.0
2008-10-01 23:49:00,94.06,94.08,94.06,94.06,306600001.0
2008-10-01 23:50:00,94.07,94.07,94.06,94.07,501400010.0
2008-10-01 23:51:00,94.07,94.07,94.07,94.07,53599998.0
2008-10-01 23:52:00,94.051,94.083,94.042,94.067,28500000.0
2008-10-01 23:53:00,94.07,94.07,94.05,94.06,946499996.0
2008-10-01 23:54:00,94.06,94.06,94.05,94.06,440700009.0
2008-10-01 23:55:00,94.05,94.05,94.01,94.01,538000003.0
2008-10-01 23:56:00,94.01,94.03,93.99,93.99,645000001.0
2008-10-01 23:57:00,93.995,94.01,93.985,93.985,31000000.0
2008-10-01 23:58:00,93.985,93.99,93.985,93.985,14000000.0
2008-10-01 23:59:00,93.985,93.99,93.985,93.985,4400000.0
2008-10-02 00:00:00,93.99,93.99,93.985,93.99,9800000.0
2008-10-02 00:01:00,93.985,93.99,93.975,93.98,5000000.0
2008-10-02 00:02:00,94.0,94.05,93.995,94.035,23500000.0
2008-10-02 00:03:00,94.05,94.05,94.01,94.04,24000000.0
2008-10-02 00:04:00,93.985,94.05,93.965,94.05,58999999.0
2008-10-02 00:05:00,94.055,94.055,93.99,94.0,256199995.0
2008-10-02 00:06:00,94.01,94.02,93.99,94.0,599599988.0
2008-10-02 00:07:00,93.99,94.005,93.99,93.99,330199991.0
2008-10-02 00:08:00,93.99,93.99,93.98,93.98,109199996.0
2008-10-02 00:09:00,93.97,93.985,93.97,93.985,35400000.0
2008-10-02 00:10:00,93.99,94.01,93.99,93.995,29600000.0
2008-10-02 00:11:00,94.0,94.0,94.0,94.0,1000000.0
2008-10-02 00:12:00,94.005,94.005,94.0,94.0,30000000.0
2008-10-02 00:13:00,94.005,94.01,94.0,94.005,32600000.0
2008-10-02 00:14:00,94.01,94.015,94.01,94.015,2000000.0
2008-10-02 00:15:00,94.01,94.01,94.01,94.01,5600000.0
2008-10-02 00:16:00,94.01,94.035,93.97,94.015,62700000.0
2008-10-02 00:17:00,94.005,94.005,94.0,94.0,2000000.0
2008-10-02 00:18:00,94.005,94.01,94.005,94.01,2000000.0
2008-10-02 00:19:00,94.01,94.01,94.005,94.005,4000000.0
2008-10-02 00:20:00,94.01,94.015,94.01,94.015,2000000.0
2008-10-02 00:21:00,94.015,94.015,94.01,94.01,2000000.0
2008-10-02 00:22:00,94.01,94.025,94.01,94.015,8000000.0
2008-10-02 00:23:00,94.015,94.035,94.015,94.035,5900000.0
2008-10-02 00:24:00,94.03,94.03,94.03,94.03,1000000.0
2008-10-02 00:25:00,94.035,94.035,94.035,94.035,1000000.0
2008-10-02 00:26:00,94.009,94.009,94.001,94.001,480300014.0
2008-10-02 00:27:00,94.0,94.005,93.994,94.0,422900015.0
2008-10-02 00:28:00,94.04,94.045,94.04,94.045,2000000.0
2008-10-02 00:29:00,94.04,94.045,94.035,94.04,5000000.0
2008-10-02 00:30:00,94.016,94.042,94.007,94.029,186400002.0
2008-10-02 00:31:00,94.045,94.055,94.045,94.05,5000000.0
2008-10-02 00:32:00,94.028,94.048,94.011,94.023,39000000.0
2008-10-02 00:33:00,94.055,94.065,94.05,94.05,13000000.0
2008-10-02 00:34:00,94.055,94.055,94.055,94.055,1000000.0
2008-10-02 00:35:00,94.06,94.06,94.06,94.06,1000000.0
2008-10-02 00:36:00,94.065,94.1,94.065,94.095,20000000.0
2008-10-02 00:37:00,94.09,94.09,94.065,94.065,13000000.0
2008-10-02 00:38:00,94.07,94.07,94.07,94.07,2000000.0
2008-10-02 00:39:00,94.075,94.075,94.07,94.075,5000000.0
2008-10-02 00:40:00,94.06,94.07,94.06,94.065,16500000.0
2008-10-02 00:41:00,94.065,94.07,94.06,94.065,13000000.0
2008-10-02 00:42:00,94.07,94.105,94.035,94.095,30900000.0
2008-10-02 00:43:00,94.105,94.105,94.1,94.1,6000000.0
2008-10-02 00:44:00,94.1,94.105,94.08,94.1,10000000.0
2008-10-02 00:45:00,94.105,94.12,94.065,94.09,18000000.0
2008-10-02 00:46:00,94.095,94.095,94.09,94.095,10000000.0
2008-10-02 00:47:00,94.095,94.1,94.095,94.1,4000000.0
2008-10-02 00:48:00,94.095,94.115,94.095,94.1,19000000.0
2008-10-02 00:49:00,94.105,94.11,94.1,94.11,11000000.0
2008-10-02 00:50:00,94.105,94.11,94.09,94.1,26000000.0
2008-10-02 00:51:00,94.1,94.1,94.05,94.07,525000000.0
2008-10-02 00:52:00,94.07,94.105,94.07,94.1,29500000.0
2008-10-02 00:53:00,94.1,94.1,94.065,94.075,39600000.0
2008-10-02 00:54:00,94.07,94.1,94.07,94.1,13600000.0
2008-10-02 00:55:00,94.105,94.12,94.1,94.12,17000000.0
2008-10-02 00:56:00,94.1,94.115,94.1,94.11,5000000.0
2008-10-02 00:57:00,94.115,94.12,94.115,94.12,5000000.0
2008-10-02 00:58:00,94.12,94.12,94.075,94.08,17000000.0
2008-10-02 00:59:00,94.08,94.11,94.07,94.08,430600000.0
2008-10-02 01:00:00,94.1,94.12,94.07,94.1,164700000.0
2008-10-02 01:01:00,94.09,94.095,94.05,94.095,117800000.0
2008-10-02 01:02:00,94.08,94.115,94.07,94.095,48000000.0
2008-10-02 01:03:00,94.115,94.115,94.04,94.065,79200000.0
2008-10-02 01:04:00,94.065,94.115,94.025,94.05,53400000.0
2008-10-02 01:05:00,94.06,94.065,94.045,94.055,10000000.0
2008-10-02 01:06:00,94.055,94.055,94.035,94.045,15000000.0
2008-10-02 01:07:00,94.045,94.045,94.045,94.045,10000000.0
2008-10-02 01:08:00,94.05,94.07,94.05,94.07,14000000.0
2008-10-02 01:09:00,94.065,94.075,94.065,94.07,7000000.0
2008-10-02 01:10:00,94.065,94.07,94.06,94.065,10000000.0
2008-10-02 01:11:00,94.065,94.09,94.065,94.08,24200000.0
2008-10-02 01:12:00,94.095,94.155,94.095,94.12,58800000.0
2008-10-02 01:13:00,94.115,94.165,94.11,94.14,64600000.0
2008-10-02 01:14:00,94.14,94.18,94.07,94.08,134800000.0
2008-10-02 01:15:00,94.09,94.095,94.055,94.055,13000000.0
2008-10-02 01:16:00,94.06,94.1,94.055,94.06,95900000.0
2008-10-02 01:17:00,94.06,94.135,94.05,94.135,88600000.0
2008-10-02 01:18:00,94.14,94.15,94.1,94.115,48000000.0
2008-10-02 01:19:00,94.13,94.135,94.09,94.1,821000000.0
2008-10-02 01:20:00,94.09,94.09,94.05,94.07,886000000.0
2008-10-02 01:21:00,94.1,94.12,94.08,94.095,886000000.0
2008-10-02 01:22:00,94.085,94.12,94.08,94.1,23000000.0
2008-10-02 01:23:00,94.12,94.13,94.095,94.105,33600000.0
2008-10-02 01:24:00,94.11,94.145,94.085,94.095,99800000.0
2008-10-02 01:25:00,94.11,94.145,94.085,94.115,28000000.0
2008-10-02 01:26:00,94.125,94.13,94.1,94.11,109000000.0
2008-10-02 01:27:00,94.105,94.135,94.1,94.135,205000000.0
2008-10-02 01:28:00,94.14,94.165,94.11,94.11,143000000.0
2008-10-02 01:29:00,94.12,94.17,94.12,94.17,55300000.0
2008-10-02 01:30:00,94.16,94.215,94.16,94.17,36500000.0
2008-10-02 01:31:00,94.16,94.17,94.13,94.15,114300000.0
2008-10-02 01:32:00,94.15,94.15,94.1,94.15,84700000.0
2008-10-02 01:33:00,94.15,94.15,94.15,94.15,42000000.0
2008-10-02 01:34:00,94.15,94.15,94.075,94.15,99100000.0
2008-10-02 01:35:00,94.105,94.105,94.105,94.105,6700000.0
2008-10-02 01:36:00,94.1,94.15,94.1,94.1,68800000.0
2008-10-02 01:37:00,94.105,94.15,94.105,94.15,36700000.0
2008-10-02 01:38:00,94.15,94.15,94.11,94.15,74400000.0
2008-10-02 01:39:00,94.15,94.15,94.15,94.15,30000000.0
2008-10-02 01:40:00,94.15,94.19,94.15,94.18,31000000.0
2008-10-02 01:41:00,94.175,94.185,94.115,94.175,24600000.0
2008-10-02 01:42:00,94.14,94.18,94.13,94.13,144200000.0
2008-10-02 01:43:00,94.125,94.14,94.105,94.14,19000000.0
2008-10-02 01:44:00,94.135,94.14,94.11,94.115,71799998.0
2008-10-02 01:45:00,94.12,94.125,94.105,94.105,38800000.0
2008-10-02 01:46:00,94.11,94.12,94.07,94.085,77200000.0
2008-10-02 01:47:00,94.085,94.105,94.08,94.085,22000000.0
2008-10-02 01:48:00,94.085,94.085,94.05,94.055,17600000.0
2008-10-02 01:49:00,94.055,94.055,94.04,94.045,34000000.0
2008-10-02 01:50:00,94.05,94.05,94.045,94.05,11000000.0
2008-10-02 01:51:00,94.045,94.05,94.025,94.025,11000000.0
2008-10-02 01:52:00,94.03,94.05,94.03,94.035,20200000.0
2008-10-02 01:53:00,94.03,94.05,94.02,94.045,33000000.0
2008-10-02 01:54:00,94.04,94.045,94.015,94.035,28400000.0
2008-10-02 01:55:00,94.04,94.04,93.99,94.02,244200000.0
2008-10-02 01:56:00,94.005,94.03,94.0,94.005,18200000.0
2008-10-02 01:57:00,93.99,94.005,93.99,93.99,18000000.0
2008-10-02 01:58:00,93.99,94.0,93.97,93.98,17000000.0
2008-10-02 01:59:00,93.985,94.07,93.985,94.03,79000000.0
2008-10-02 02:00:00,94.035,94.035,93.945,93.965,70800000.0
2008-10-02 02:01:00,93.995,94.02,93.93,93.93,447000000.0
2008-10-02 02:02:00,93.94,93.95,93.91,93.94,116600000.0
2008-10-02 02:03:00,93.94,93.97,93.92,93.96,64000000.0
2008-10-02 02:04:00,93.965,94.02,93.96,94.02,51000000.0
2008-10-02 02:05:00,94.02,94.02,93.98,93.99,61000000.0
2008-10-02 02:06:00,93.99,93.995,93.99,93.99,47500000.0
2008-10-02 02:07:00,93.99,93.99,93.95,93.96,649300000.0
2008-10-02 02:08:00,93.96,93.96,93.87,93.9,798400002.0
2008-10-02 02:09:00,93.905,93.905,93.87,93.88,35900000.0
2008-10-02 02:10:00,93.875,93.945,93.875,93.92,58400000.0
2008-10-02 02:11:00,93.915,93.935,93.895,93.905,33200000.0
2008-10-02 02:12:00,93.91,93.915,93.89,93.91,56200000.0
2008-10-02 02:13:00,93.915,93.93,93.905,93.91,54400000.0
2008-10-02 02:14:00,93.91,93.925,93.88,93.91,57800000.0
2008-10-02 02:15:00,93.915,93.93,93.9,93.9,30600000.0
2008-10-02 02:16:00,93.89,93.895,93.88,93.88,10000000.0
2008-10-02 02:17:00,93.875,93.91,93.87,93.905,90000000.0
2008-10-02 02:18:00,93.905,93.94,93.905,93.925,80200000.0
2008-10-02 02:19:00,93.92,93.945,93.9,93.915,133400000.0
2008-10-02 02:20:00,93.915,93.925,93.9,93.925,55200000.0
2008-10-02 02:21:00,93.93,93.945,93.9,93.92,63200000.0
2008-10-02 02:22:00,93.92,93.93,93.92,93.925,33800000.0
2008-10-02 02:23:00,93.92,93.935,93.92,93.925,18800000.0
2008-10-02 02:24:00,93.93,93.955,93.92,93.95,97800000.0
2008-10-02 02:25:00,93.945,93.96,93.94,93.95,50000000.0
2008-10-02 02:26:00,93.955,93.965,93.945,93.955,45000000.0
2008-10-02 02:27:00,93.96,93.965,93.955,93.96,17800000.0
2008-10-02 02:28:00,93.96,93.995,93.96,93.98,66600000.0
2008-10-02 02:29:00,93.98,93.99,93.98,93.98,38000000.0
2008-10-02 02:30:00,93.98,93.99,93.96,93.96,222000000.0
2008-10-02 02:31:00,93.96,93.97,93.955,93.96,198800000.0
2008-10-02 02:32:00,93.96,93.96,93.93,93.96,115600000.0
2008-10-02 02:33:00,93.96,93.96,93.96,93.96,36000000.0
2008-10-02 02:34:00,93.96,93.96,93.905,93.92,109300000.0
2008-10-02 02:35:00,93.92,93.93,93.92,93.93,62600000.0
2008-10-02 02:36:00,93.93,93.935,93.92,93.92,170800000.0
2008-10-02 02:37:00,93.92,93.925,93.92,93.925,109200000.0
2008-10-02 02:38:00,93.925,93.94,93.92,93.935,147600000.0
2008-10-02 02:39:00,93.935,93.955,93.93,93.94,26600000.0
2008-10-02 02:40:00,93.94,93.945,93.88,93.89,92300000.0
2008-10-02 02:41:00,93.89,93.915,93.89,93.9,49400000.0
2008-10-02 02:42:00,93.905,93.92,93.895,93.92,140800000.0
2008-10-02 02:43:00,93.92,93.975,93.905,93.93,110600000.0
2008-10-02 02:44:00,93.925,93.925,93.91,93.91,18600000.0
2008-10-02 02:45:00,93.895,93.91,93.895,93.91,12200000.0
2008-10-02 02:46:00,93.91,93.96,93.9,93.96,48200000.0
2008-10-02 02:47:00,93.96,93.965,93.91,93.945,72200000.0
2008-10-02 02:48:00,93.945,93.965,93.94,93.95,73200000.0
2008-10-02 02:49:00,93.95,93.975,93.94,93.975,39000000.0
2008-10-02 02:50:00,93.975,94.01,93.965,94.0,112000000.0
2008-10-02 02:51:00,94.005,94.015,93.985,94.015,66500000.0
2008-10-02 02:52:00,94.015,94.055,94.015,94.025,79400000.0
2008-10-02 02:53:00,94.03,94.07,94.025,94.065,91800000.0
2008-10-02 02:54:00,94.075,94.075,94.065,94.065,52600000.0
2008-10-02 02:55:00,94.07,94.075,94.04,94.055,186800000.0
2008-10-02 02:56:00,94.055,94.055,94.015,94.025,94100000.0
2008-10-02 02:57:00,94.025,94.05,94.025,94.03,75800000.0
2008-10-02 02:58:00,94.03,94.03,94.02,94.025,21600000.0
2008-10-02 02:59:00,94.03,94.035,94.02,94.02,27200000.0
2008-10-02 03:00:00,94.02,94.025,93.995,94.015,29000000.0
2008-10-02 03:01:00,94.02,94.025,94.005,94.02,49000000.0
2008-10-02 03:02:00,94.02,94.04,94.01,94.03,39200000.0
2008-10-02 03:03:00,94.025,94.055,94.025,94.055,36800000.0
2008-10-02 03:04:00,94.055,94.055,94.02,94.02,15200000.0
2008-10-02 03:05:00,94.025,94.05,94.02,94.03,25600000.0
2008-10-02 03:06:00,94.035,94.07,94.02,94.055,67600000.0
2008-10-02 03:07:00,94.06,94.065,94.03,94.06,41200000.0
2008-10-02 03:08:00,94.06,94.06,94.03,94.04,18600000.0
2008-10-02 03:09:00,94.04,94.08,94.035,94.065,62600000.0
2008-10-02 03:10:00,94.07,94.075,94.02,94.03,167000000.0
2008-10-02 03:11:00,94.03,94.03,94.005,94.01,60000000.0
2008-10-02 03:12:00,94.01,94.055,94.0,94.055,80800000.0
2008-10-02 03:13:00,94.055,94.07,94.03,94.06,76600000.0
2008-10-02 03:14:00,94.06,94.115,94.03,94.11,129600000.0
2008-10-02 03:15:00,94.105,94.12,94.105,94.12,34000000.0
2008-10-02 03:16:00,94.12,94.135,94.095,94.13,77200000.0
2008-10-02 03:17:00,94.13,94.135,94.11,94.12,40000000.0
2008-10-02 03:18:00,94.12,94.125,94.075,94.11,77400000.0
2008-10-02 03:19:00,94.1,94.115,94.08,94.1,86600000.0
2008-10-02 03:20:00,94.095,94.125,94.09,94.115,77200000.0
2008-10-02 03:21:00,94.11,94.115,94.05,94.07,115400000.0
2008-10-02 03:22:00,94.075,94.075,94.02,94.02,743000003.0
2008-10-02 03:23:00,94.02,94.03,93.945,93.945,567500000.0
2008-10-02 03:24:00,93.95,94.01,93.95,94.01,72000000.0
2008-10-02 03:25:00,94.01,94.05,94.005,94.05,64200000.0
2008-10-02 03:26:00,94.05,94.06,93.97,94.0,127400000.0
2008-10-02 03:27:00,94.005,94.02,94.0,94.02,26000000.0
2008-10-02 03:28:00,94.02,94.02,93.99,94.005,23600000.0
2008-10-02 03:29:00,94.005,94.03,93.99,94.02,45900000.0
2008-10-02 03:30:00,94.02,94.025,93.995,94.005,69400000.0
2008-10-02 03:31:00,94.0,94.005,93.95,93.975,123600000.0
2008-10-02 03:32:00,93.975,93.985,93.965,93.98,81400000.0
2008-10-02 03:33:00,93.975,94.025,93.97,94.025,81600000.0
2008-10-02 03:34:00,94.025,94.125,94.025,94.09,177200000.0
2008-10-02 03:35:00,94.09,94.115,94.07,94.105,118800002.0
2008-10-02 03:36:00,94.105,94.105,94.055,94.065,60200000.0
2008-10-02 03:37:00,94.065,94.07,94.035,94.045,53800000.0
2008-10-02 03:38:00,94.045,94.05,94.03,94.045,62800000.0
2008-10-02 03:39:00,94.045,94.055,94.025,94.04,103200000.0
2008-10-02 03:40:00,94.04,94.055,94.02,94.05,68800000.0
2008-10-02 03:41:00,94.05,94.065,94.045,94.05,67200000.0
2008-10-02 03:42:00,94.05,94.085,94.05,94.085,69200000.0
2008-10-02 03:43:00,94.09,94.09,94.02,94.04,67800000.0
2008-10-02 03:44:00,94.045,94.095,93.995,93.995,190200000.0
2008-10-02 03:45:00,94.01,94.05,93.975,94.02,190900000.0
2008-10-02 03:46:00,94.025,94.045,93.99,93.995,117200000.0
2008-10-02 03:47:00,93.99,94.02,93.96,94.02,158100000.0
2008-10-02 03:48:00,94.02,94.05,94.005,94.015,129800000.0
2008-10-02 03:49:00,94.015,94.05,93.985,94.01,136800000.0
2008-10-02 03:50:00,94.01,94.05,93.965,94.02,113000000.0
2008-10-02 03:51:00,94.02,94.035,93.945,93.95,79400000.0
2008-10-02 03:52:00,93.95,93.955,93.845,93.88,135100000.0
2008-10-02 03:53:00,93.875,93.895,93.745,93.75,146500000.0
2008-10-02 03:54:00,93.75,93.78,93.73,93.765,92400000.0
2008-10-02 03:55:00,93.765,93.82,93.745,93.82,63800000.0
2008-10-02 03:56:00,93.815,93.865,93.815,93.82,43400000.0
2008-10-02 03:57:00,93.815,93.835,93.795,93.83,69800000.0
2008-10-02 03:58:00,93.825,93.865,93.805,93.825,49500000.0
2008-10-02 03:59:00,93.825,93.855,93.82,93.83,68000000.0
2008-10-02 04:00:00,93.83,93.83,93.79,93.81,1429200000.0
2008-10-02 04:01:00,93.805,93.825,93.795,93.825,31000000.0
2008-10-02 04:02:00,93.805,93.81,93.79,93.79,1266000000.0
2008-10-02 04:03:00,93.79,93.805,93.79,93.795,930000000.0
2008-10-02 04:04:00,93.805,93.83,93.79,93.79,47600000.0
2008-10-02 04:05:00,93.805,93.815,93.76,93.76,71000000.0
2008-10-02 04:06:00,93.755,93.78,93.73,93.78,52000000.0
2008-10-02 04:07:00,93.785,93.865,93.78,93.81,54000000.0
2008-10-02 04:08:00,93.81,93.875,93.79,93.825,96000000.0
2008-10-02 04:09:00,93.82,93.865,93.805,93.835,101900000.0
2008-10-02 04:10:00,93.825,93.89,93.795,93.795,65000000.0
2008-10-02 04:11:00,93.805,93.85,93.795,93.8,44400000.0
2008-10-02 04:12:00,93.8,93.865,93.79,93.855,40800000.0
2008-10-02 04:13:00,93.875,93.885,93.835,93.86,36600000.0
2008-10-02 04:14:00,93.865,93.88,93.85,93.865,19000000.0
2008-10-02 04:15:00,93.86,93.9,93.855,93.9,16000000.0
2008-10-02 04:16:00,93.895,93.95,93.895,93.95,35800000.0
2008-10-02 04:17:00,93.945,93.965,93.93,93.93,79000000.0
2008-10-02 04:18:00,93.93,93.93,93.93,93.93,24000000.0
2008-10-02 04:19:00,93.93,93.935,93.89,93.92,75200000.0
2008-10-02 04:20:00,93.93,93.93,93.89,93.93,85800002.0
2008-10-02 04:21:00,93.89,93.93,93.88,93.9,351000002.0
2008-10-02 04:22:00,93.9,93.9,93.845,93.845,526000000.0
2008-10-02 04:23:00,93.845,93.845,93.82,93.83,581800007.0
2008-10-02 04:24:00,93.825,93.925,93.82,93.87,167000002.0
2008-10-02 04:25:00,93.865,93.865,93.855,93.86,15000000.0
2008-10-02 04:26:00,93.865,93.865,93.81,93.815,91200000.0
2008-10-02 04:27:00,93.815,93.83,93.81,93.825,44800000.0
2008-10-02 04:28:00,93.825,93.825,93.785,93.8,50400000.0
2008-10-02 04:29:00,93.785,93.795,93.74,93.745,38400000.0
2008-10-02 04:30:00,93.74,93.775,93.72,93.77,80800000.0
2008-10-02 04:31:00,93.77,93.835,93.75,93.835,59200000.0
2008-10-02 04:32:00,93.84,93.84,93.78,93.805,73600000.0
2008-10-02 04:33:00,93.815,93.84,93.805,93.83,42200000.0
2008-10-02 04:34:00,93.835,93.885,93.835,93.88,42200000.0
2008-10-02 04:35:00,93.89,93.9,93.855,93.855,52000000.0
2008-10-02 04:36:00,93.865,93.865,93.8,93.84,79400000.0
2008-10-02 04:37:00,93.84,93.91,93.785,93.905,96000000.0
2008-10-02 04:38:00,93.9,93.93,93.88,93.93,76200000.0
2008-10-02 04:39:00,93.93,93.93,93.895,93.91,112200000.0
2008-10-02 04:40:00,93.915,93.95,93.91,93.94,45400000.0
2008-10-02 04:41:00,93.94,93.96,93.92,93.945,70900000.0
2008-10-02 04:42:00,93.94,93.96,93.935,93.945,37600000.0
2008-10-02 04:43:00,93.94,93.95,93.92,93.935,64600000.0
2008-10-02 04:44:00,93.935,93.985,93.92,93.985,39200000.0
2008-10-02 04:45:00,93.98,93.985,93.935,93.95,57200000.0
2008-10-02 04:46:00,93.95,93.965,93.92,93.965,51700000.0
2008-10-02 04:47:00,93.97,93.97,93.925,93.925,25600000.0
2008-10-02 04:48:00,93.925,93.955,93.92,93.955,34800000.0
2008-10-02 04:49:00,93.955,93.955,93.915,93.945,41600000.0
2008-10-02 04:50:00,93.945,93.95,93.925,93.93,27000000.0
2008-10-02 04:51:00,93.93,93.93,93.905,93.925,40000000.0
2008-10-02 04:52:00,93.92,93.925,93.88,93.9,48400000.0
2008-10-02 04:53:00,93.91,93.91,93.89,93.9,14200000.0
2008-10-02 04:54:00,93.895,93.895,93.885,93.885,10400000.0
2008-10-02 04:55:00,93.88,93.885,93.855,93.865,52300000.0
2008-10-02 04:56:00,93.86,93.88,93.86,93.86,94600000.0
2008-10-02 04:57:00,93.86,93.865,93.86,93.86,100000000.0
2008-10-02 04:58:00,93.86,93.88,93.86,93.88,93400000.0
2008-10-02 04:59:00,93.885,93.945,93.885,93.935,28800000.0
2008-10-02 05:00:00,93.935,93.935,93.93,93.93,10000000.0
2008-10-02 05:01:00,93.93,93.935,93.93,93.93,11000000.0
2008-10-02 05:02:00,93.925,93.93,93.925,93.925,5000000.0
2008-10-02 05:03:00,93.92,93.92,93.88,93.895,41400000.0
2008-10-02 05:04:00,93.9,93.925,93.9,93.92,21200000.0
2008-10-02 05:05:00,93.92,93.92,93.9,93.92,30200000.0
2008-10-02 05:06:00,93.925,93.945,93.925,93.94,22800000.0
2008-10-02 05:07:00,93.935,93.985,93.935,93.975,48800000.0
2008-10-02 05:08:00,93.975,93.985,93.96,93.96,70800000.0
2008-10-02 05:09:00,93.96,93.96,93.915,93.915,20200000.0
2008-10-02 05:10:00,93.915,93.995,93.91,93.94,85800000.0
2008-10-02 05:11:00,93.94,93.955,93.915,93.94,65200000.0
2008-10-02 05:12:00,93.94,93.96,93.94,93.955,22600000.0
2008-10-02 05:13:00,93.95,93.965,93.95,93.965,26600000.0
2008-10-02 05:14:00,93.965,93.965,93.93,93.945,63200000.0
2008-10-02 05:15:00,93.94,93.97,93.94,93.965,22800000.0
2008-10-02 05:16:00,93.965,93.965,93.935,93.96,31000000.0
2008-10-02 05:17:00,93.965,93.98,93.955,93.97,39600000.0
2008-10-02 05:18:00,93.97,93.985,93.96,93.96,27000000.0
2008-10-02 05:19:00,93.96,93.98,93.955,93.975,49400000.0
2008-10-02 05:20:00,93.975,93.98,93.97,93.98,22000000.0
2008-10-02 05:21:00,93.98,93.985,93.975,93.98,43400000.0
2008-10-02 05:22:00,93.985,94.035,93.985,94.025,58800000.0
2008-10-02 05:23:00,94.025,94.025,94.0,94.0,46600000.0
2008-10-02 05:24:00,93.995,93.995,93.955,93.96,33400000.0
2008-10-02 05:25:00,93.96,93.96,93.945,93.955,21000000.0
2008-10-02 05:26:00,93.95,93.955,93.915,93.95,48000000.0
2008-10-02 05:27:00,93.96,94.01,93.95,94.0,63000000.0
2008-10-02 05:28:00,93.995,94.005,93.985,93.995,31600000.0
2008-10-02 05:29:00,93.99,93.99,93.905,93.91,154000000.0
2008-10-02 05:30:00,93.92,93.95,93.88,93.895,98400000.0
2008-10-02 05:31:00,93.9,93.9,93.885,93.89,52400000.0
2008-10-02 05:32:00,93.89,93.905,93.885,93.9,32600000.0
2008-10-02 05:33:00,93.865,93.915,93.85,93.915,23600000.0
2008-10-02 05:34:00,93.915,93.945,93.9,93.92,81000000.0
2008-10-02 05:35:00,93.92,93.92,93.905,93.905,24200000.0
2008-10-02 05:36:00,93.91,93.925,93.905,93.925,25200000.0
2008-10-02 05:37:00,93.92,93.96,93.915,93.95,59000000.0
2008-10-02 05:38:00,93.945,93.96,93.945,93.95,26800000.0
2008-10-02 05:39:00,93.95,93.99,93.925,93.96,40600000.0
2008-10-02 05:40:00,93.97,93.97,93.95,93.96,31000000.0
2008-10-02 05:41:00,93.955,93.985,93.95,93.96,23000000.0
2008-10-02 05:42:00,93.98,93.98,93.945,93.98,32600000.0
2008-10-02 05:43:00,93.98,93.995,93.955,93.995,39900000.0
2008-10-02 05:44:00,94.0,94.01,94.0,94.0,43600000.0
2008-10-02 05:45:00,94.0,94.015,93.995,94.01,34800000.0
2008-10-02 05:46:00,94.01,94.02,93.99,93.99,49600000.0
2008-10-02 05:47:00,93.995,94.0,93.99,94.0,14400000.0
2008-10-02 05:48:00,94.0,94.005,93.99,93.99,44600000.0
2008-10-02 05:49:00,93.985,93.995,93.97,93.975,77800000.0
2008-10-02 05:50:00,93.975,93.99,93.97,93.98,85000000.0
2008-10-02 05:51:00,93.985,93.995,93.97,93.995,54400000.0
2008-10-02 05:52:00,93.99,94.005,93.99,94.0,39600000.0
2008-10-02 05:53:00,94.005,94.005,93.975,93.98,88800000.0
2008-10-02 05:54:00,93.985,94.005,93.975,94.0,63000000.0
2008-10-02 05:55:00,94.02,94.03,94.0,94.005,84000000.0
2008-10-02 05:56:00,94.005,94.015,94.0,94.01,35200000.0
2008-10-02 05:57:00,94.0,94.02,93.98,94.0,55000000.0
2008-10-02 05:58:00,94.01,94.015,93.98,93.985,44200000.0
2008-10-02 05:59:00,93.98,93.995,93.98,93.995,27200000.0
2008-10-02 06:00:00,93.995,94.02,93.995,94.015,55600000.0
2008-10-02 06:01:00,94.02,94.055,94.02,94.035,56200000.0
2008-10-02 06:02:00,94.04,94.05,94.035,94.035,54400000.0
2008-10-02 06:03:00,94.03,94.035,94.02,94.02,18800000.0
2008-10-02 06:04:00,94.015,94.015,94.0,94.01,73400000.0
2008-10-02 06:05:00,94.01,94.015,93.995,93.995,15000000.0
2008-10-02 06:06:00,93.995,94.01,93.98,93.995,59000000.0
2008-10-02 06:07:00,94.005,94.01,93.99,94.005,48600000.0
2008-10-02 06:08:00,94.005,94.005,93.985,93.995,23400000.0
2008-10-02 06:09:00,94.0,94.01,93.98,93.98,31000000.0
2008-10-02 06:10:00,93.98,93.98,93.98,93.98,4200000.0
2008-10-02 06:11:00,93.98,93.98,93.975,93.98,17000000.0
2008-10-02 06:12:00,93.98,93.985,93.98,93.985,5400000.0
2008-10-02 06:13:00,93.995,93.995,93.985,93.99,20000000.0
2008-10-02 06:14:00,93.99,93.99,93.95,93.955,40600000.0
2008-10-02 06:15:00,93.955,93.96,93.915,93.915,50800000.0
2008-10-02 06:16:00,93.915,93.95,93.915,93.945,51200000.0
2008-10-02 06:17:00,93.95,93.96,93.94,93.94,21200000.0
2008-10-02 06:18:00,93.935,93.95,93.935,93.94,31300000.0
2008-10-02 06:19:00,93.95,93.95,93.935,93.945,24800000.0
2008-10-02 06:20:00,93.945,93.945,93.94,93.94,29400000.0
2008-10-02 06:21:00,93.94,93.95,93.935,93.95,28800000.0
2008-10-02 06:22:00,93.95,93.96,93.94,93.95,22200000.0
2008-10-02 06:23:00,93.94,93.945,93.93,93.94,15400000.0
2008-10-02 06:24:00,93.94,93.94,93.92,93.93,50000000.0
2008-10-02 06:25:00,93.94,93.955,93.925,93.925,20800000.0
2008-10-02 06:26:00,93.92,93.92,93.905,93.92,33400000.0
2008-10-02 06:27:00,93.915,93.915,93.88,93.885,65400000.0
2008-10-02 06:28:00,93.89,93.905,93.865,93.865,40800000.0
2008-10-02 06:29:00,93.865,93.885,93.865,93.885,17000000.0
2008-10-02 06:30:00,93.89,93.89,93.82,93.835,48400000.0
2008-10-02 06:31:00,93.835,93.835,93.765,93.77,40000000.0
2008-10-02 06:32:00,93.765,93.775,93.76,93.76,17000000.0
2008-10-02 06:33:00,93.765,93.775,93.765,93.765,21000000.0
2008-10-02 06:34:00,93.765,93.77,93.755,93.755,18400000.0
2008-10-02 06:35:00,93.75,93.765,93.745,93.75,62400000.0
2008-10-02 06:36:00,93.75,93.755,93.745,93.745,17000000.0
2008-10-02 06:37:00,93.74,93.755,93.74,93.755,44600000.0
2008-10-02 06:38:00,93.735,93.74,93.715,93.725,82400000.0
2008-10-02 06:39:00,93.735,93.75,93.715,93.74,59400000.0
2008-10-02 06:40:00,93.745,93.775,93.715,93.745,74800000.0
2008-10-02 06:41:00,93.74,93.745,93.73,93.73,36200000.0
2008-10-02 06:42:00,93.73,93.735,93.71,93.725,62800000.0
2008-10-02 06:43:00,93.725,93.725,93.65,93.65,68000000.0
2008-10-02 06:44:00,93.66,93.71,93.645,93.71,111000000.0
2008-10-02 06:45:00,93.715,93.76,93.71,93.755,112600000.0
2008-10-02 06:46:00,93.75,93.755,93.72,93.735,44000000.0
2008-10-02 06:47:00,93.74,93.75,93.74,93.75,19000000.0
2008-10-02 06:48:00,93.745,93.81,93.74,93.8,79100000.0
2008-10-02 06:49:00,93.795,93.8,93.775,93.78,54000000.0
2008-10-02 06:50:00,93.785,93.795,93.765,93.77,72600000.0
2008-10-02 06:51:00,93.77,93.79,93.77,93.785,44600000.0
2008-10-02 06:52:00,93.78,93.785,93.775,93.785,28200000.0
2008-10-02 06:53:00,93.785,93.79,93.775,93.79,63800000.0
2008-10-02 06:54:00,93.785,93.79,93.775,93.78,85400000.0
2008-10-02 06:55:00,93.785,93.795,93.775,93.79,74400001.0
2008-10-02 06:56:00,93.785,93.785,93.76,93.775,46000000.0
2008-10-02 06:57:00,93.81,93.81,93.76,93.79,30800000.0
2008-10-02 06:58:00,93.795,93.815,93.79,93.795,27600000.0
2008-10-02 06:59:00,93.79,93.87,93.79,93.84,34400000.0
2008-10-02 07:00:00,93.84,93.87,93.825,93.835,43200000.0
2008-10-02 07:01:00,93.835,93.85,93.76,93.81,168400000.0
2008-10-02 07:02:00,93.81,93.81,93.765,93.81,308600000.0
2008-10-02 07:03:00,93.81,93.81,93.785,93.8,145000000.0
2008-10-02 07:04:00,93.81,93.85,93.77,93.8,265100000.0
2008-10-02 07:05:00,93.81,93.87,93.8,93.87,143100001.0
2008-10-02 07:06:00,93.865,93.925,93.865,93.895,79100000.0
2008-10-02 07:07:00,93.895,93.91,93.86,93.865,39500000.0
2008-10-02 07:08:00,93.86,93.875,93.86,93.865,43800000.0
2008-10-02 07:09:00,93.875,93.875,93.875,93.875,2000000.0
2008-10-02 07:10:00,93.87,93.87,93.85,93.855,32700000.0
2008-10-02 07:11:00,93.845,93.845,93.81,93.82,46400000.0
2008-10-02 07:12:00,93.82,93.83,93.8,93.805,37100000.0
2008-10-02 07:13:00,93.82,93.82,93.8,93.82,19400000.0
2008-10-02 07:14:00,93.82,93.82,93.79,93.79,30800000.0
2008-10-02 07:15:00,93.79,93.795,93.79,93.795,21400000.0
2008-10-02 07:16:00,93.795,93.83,93.78,93.805,73000000.0
2008-10-02 07:17:00,93.81,93.82,93.775,93.78,136700000.0
2008-10-02 07:18:00,93.785,93.79,93.765,93.785,75000000.0
2008-10-02 07:19:00,93.775,93.79,93.76,93.76,46800000.0
2008-10-02 07:20:00,93.765,93.765,93.75,93.755,46800000.0
2008-10-02 07:21:00,93.75,93.755,93.735,93.75,68800000.0
2008-10-02 07:22:00,93.755,93.77,93.74,93.765,35200000.0
2008-10-02 07:23:00,93.76,93.785,93.76,93.785,15200000.0
2008-10-02 07:24:00,93.785,93.81,93.78,93.8,35800000.0
2008-10-02 07:25:00,93.815,93.86,93.785,93.86,68800000.0
2008-10-02 07:26:00,93.855,93.865,93.83,93.83,46600000.0
2008-10-02 07:27:00,93.815,93.845,93.81,93.815,56800000.0
2008-10-02 07:28:00,93.815,93.815,93.8,93.815,372600004.0
2008-10-02 07:29:00,93.815,93.82,93.795,93.8,87600000.0
2008-10-02 07:30:00,93.8,93.825,93.785,93.805,58700000.0
2008-10-02 07:31:00,93.79,93.795,93.77,93.79,68400000.0
2008-10-02 07:32:00,93.79,93.83,93.775,93.78,122300000.0
2008-10-02 07:33:00,93.775,93.78,93.725,93.745,75200000.0
2008-10-02 07:34:00,93.745,93.78,93.74,93.78,69800000.0
2008-10-02 07:35:00,93.78,93.81,93.765,93.81,79400000.0
2008-10-02 07:36:00,93.81,93.83,93.795,93.815,60700000.0
2008-10-02 07:37:00,93.815,93.86,93.815,93.86,81000000.0
2008-10-02 07:38:00,93.86,93.9,93.85,93.885,109000000.0
2008-10-02 07:39:00,93.885,93.89,93.85,93.855,61800000.0
2008-10-02 07:40:00,93.85,93.875,93.805,93.81,72500000.0
2008-10-02 07:41:00,93.81,93.82,93.795,93.795,82100000.0
2008-10-02 07:42:00,93.805,93.815,93.78,93.8,53800000.0
2008-10-02 07:43:00,93.8,93.8,93.75,93.75,57900000.0
2008-10-02 07:44:00,93.755,93.76,93.74,93.755,44800000.0
2008-10-02 07:45:00,93.75,93.77,93.745,93.76,34800000.0
2008-10-02 07:46:00,93.75,93.765,93.735,93.75,74400000.0
2008-10-02 07:47:00,93.75,93.75,93.735,93.74,39000000.0
2008-10-02 07:48:00,93.74,93.795,93.74,93.79,57800000.0
2008-10-02 07:49:00,93.79,93.825,93.785,93.82,85600000.0
2008-10-02 07:50:00,93.82,93.835,93.805,93.82,122000000.0
2008-10-02 07:51:00,93.82,93.835,93.82,93.83,71600000.0
2008-10-02 07:52:00,93.83,93.83,93.78,93.795,89000000.0
2008-10-02 07:53:00,93.795,93.8,93.755,93.77,76900000.0
2008-10-02 07:54:00,93.765,93.775,93.755,93.76,64200000.0
2008-10-02 07:55:00,93.76,93.78,93.76,93.775,35000000.0
2008-10-02 07:56:00,93.77,93.795,93.765,93.775,49800000.0
2008-10-02 07:57:00,93.775,93.805,93.77,93.805,61600000.0
2008-10-02 07:58:00,93.81,93.86,93.79,93.83,94500000.0
2008-10-02 07:59:00,93.83,93.835,93.8,93.835,65200000.0
2008-10-02 08:00:00,93.835,93.85,93.81,93.845,88600000.0
2008-10-02 08:01:00,93.845,93.85,93.815,93.815,40800000.0
2008-10-02 08:02:00,93.815,93.82,93.745,93.745,71800000.0
2008-10-02 08:03:00,93.755,93.8,93.745,93.77,115200000.0
2008-10-02 08:04:00,93.77,93.785,93.735,93.735,126600000.0
2008-10-02 08:05:00,93.74,93.74,93.7,93.73,100400000.0
2008-10-02 08:06:00,93.73,93.755,93.71,93.73,95800000.0
2008-10-02 08:07:00,93.73,93.735,93.71,93.725,85400000.0
2008-10-02 08:08:00,93.725,93.73,93.67,93.67,137600000.0
2008-10-02 08:09:00,93.66,93.69,93.64,93.675,184400000.0
2008-10-02 08:10:00,93.68,93.735,93.675,93.69,197500000.0
2008-10-02 08:11:00,93.695,93.7,93.665,93.665,134200000.0
2008-10-02 08:12:00,93.665,93.69,93.65,93.66,151400000.0
2008-10-02 08:13:00,93.655,93.68,93.64,93.655,178800000.0
2008-10-02 08:14:00,93.655,93.69,93.63,93.69,197000000.0
2008-10-02 08:15:00,93.685,93.685,93.63,93.65,177200000.0
2008-10-02 08:16:00,93.65,93.74,93.65,93.74,160000000.0
2008-10-02 08:17:00,93.735,93.745,93.68,93.705,118600000.0
2008-10-02 08:18:00,93.695,93.715,93.685,93.7,139800000.0
2008-10-02 08:19:00,93.705,93.77,93.685,93.735,170600000.0
2008-10-02 08:20:00,93.73,93.765,93.72,93.755,194300000.0
2008-10-02 08:21:00,93.75,93.755,93.725,93.73,88900000.0
2008-10-02 08:22:00,93.725,93.735,93.67,93.69,139600000.0
2008-10-02 08:23:00,93.695,93.76,93.69,93.735,133500000.0
2008-10-02 08:24:00,93.735,93.74,93.685,93.69,114400000.0
2008-10-02 08:25:00,93.695,93.705,93.68,93.69,82400000.0
2008-10-02 08:26:00,93.695,93.72,93.69,93.705,148800000.0
2008-10-02 08:27:00,93.71,93.725,93.7,93.705,129600000.0
2008-10-02 08:28:00,93.705,93.745,93.695,93.74,140800000.0
2008-10-02 08:29:00,93.74,93.75,93.71,93.72,207200000.0
2008-10-02 08:30:00,93.72,93.73,93.68,93.725,180400000.0
2008-10-02 08:31:00,93.725,93.725,93.67,93.725,112000000.0
2008-10-02 08:32:00,93.72,93.74,93.68,93.705,170100000.0
2008-10-02 08:33:00,93.705,93.745,93.705,93.715,117000000.0
2008-10-02 08:34:00,93.715,93.72,93.68,93.72,162600000.0
2008-10-02 08:35:00,93.72,93.725,93.69,93.715,151400000.0
2008-10-02 08:36:00,93.715,93.735,93.685,93.715,236000000.0
2008-10-02 08:37:00,93.715,93.725,93.695,93.695,142200000.0
2008-10-02 08:38:00,93.695,93.715,93.675,93.705,107600000.0
2008-10-02 08:39:00,93.705,93.715,93.675,93.71,94900000.0
2008-10-02 08:40:00,93.705,93.745,93.705,93.735,107300000.0
2008-10-02 08:41:00,93.735,93.785,93.735,93.76,140100000.0
2008-10-02 08:42:00,93.76,93.78,93.76,93.78,119900000.0
2008-10-02 08:43:00,93.775,93.785,93.765,93.78,64000000.0
2008-10-02 08:44:00,93.78,93.805,93.775,93.78,198600000.0
2008-10-02 08:45:00,93.79,93.805,93.775,93.78,83100000.0
2008-10-02 08:46:00,93.785,93.8,93.775,93.785,56000000.0
2008-10-02 08:47:00,93.78,93.785,93.755,93.76,42800000.0
2008-10-02 08:48:00,93.75,93.75,93.635,93.655,168100000.0
2008-10-02 08:49:00,93.655,93.66,93.56,93.575,141500000.0
2008-10-02 08:50:00,93.575,93.65,93.555,93.63,138500000.0
2008-10-02 08:51:00,93.625,93.655,93.58,93.58,131800000.0
2008-10-02 08:52:00,93.58,93.595,93.555,93.555,107800000.0
2008-10-02 08:53:00,93.56,93.63,93.56,93.615,147500000.0
2008-10-02 08:54:00,93.61,93.62,93.575,93.58,99400000.0
2008-10-02 08:55:00,93.575,93.595,93.545,93.545,171900000.0
2008-10-02 08:56:00,93.56,93.59,93.53,93.58,96100000.0
2008-10-02 08:57:00,93.58,93.59,93.545,93.575,64200000.0
2008-10-02 08:58:00,93.57,93.595,93.56,93.565,96600000.0
2008-10-02 08:59:00,93.56,93.59,93.555,93.56,86700000.0
2008-10-02 09:00:00,93.56,93.575,93.53,93.55,157600000.0
2008-10-02 09:01:00,93.555,93.61,93.55,93.555,162800000.0
2008-10-02 09:02:00,93.545,93.575,93.48,93.495,171000000.0
2008-10-02 09:03:00,93.5,93.58,93.49,93.565,150000000.0
2008-10-02 09:04:00,93.57,93.575,93.5,93.545,158800000.0
2008-10-02 09:05:00,93.54,93.565,93.51,93.525,106400000.0
2008-10-02 09:06:00,93.525,93.55,93.45,93.495,204200000.0
2008-10-02 09:07:00,93.495,93.51,93.425,93.47,148500000.0
2008-10-02 09:08:00,93.475,93.48,93.45,93.45,158300000.0
2008-10-02 09:09:00,93.45,93.505,93.45,93.495,178200000.0
2008-10-02 09:10:00,93.49,93.5,93.46,93.48,94800000.0
2008-10-02 09:11:00,93.475,93.475,93.445,93.445,110200000.0
2008-10-02 09:12:00,93.45,93.475,93.445,93.46,88000000.0
2008-10-02 09:13:00,93.455,93.46,93.43,93.43,65700000.0
2008-10-02 09:14:00,93.425,93.45,93.38,93.395,121700000.0
2008-10-02 09:15:00,93.395,93.455,93.355,93.39,236100001.0
2008-10-02 09:16:00,93.395,93.43,93.385,93.395,203300000.0
2008-10-02 09:17:00,93.395,93.44,93.39,93.43,141900000.0
2008-10-02 09:18:00,93.435,93.45,93.395,93.435,157200000.0
2008-10-02 09:19:00,93.435,93.47,93.38,93.38,157800000.0
2008-10-02 09:20:00,93.38,93.38,93.255,93.335,349500001.0
2008-10-02 09:21:00,93.34,93.36,93.305,93.32,277200000.0
2008-10-02 09:22:00,93.325,93.325,93.15,93.155,244400000.0
2008-10-02 09:23:00,93.15,93.17,93.09,93.15,199800000.0
2008-10-02 09:24:00,93.15,93.18,93.07,93.145,249400000.0
2008-10-02 09:25:00,93.14,93.205,93.12,93.2,207200000.0
2008-10-02 09:26:00,93.195,93.195,93.04,93.06,382199999.0
2008-10-02 09:27:00,93.065,93.07,92.995,93.06,363900000.0
2008-10-02 09:28:00,93.06,93.135,93.04,93.095,163000000.0
2008-10-02 09:29:00,93.105,93.115,93.045,93.065,222400000.0
2008-10-02 09:30:00,93.065,93.115,93.05,93.065,205800000.0
2008-10-02 09:31:00,93.07,93.11,93.05,93.075,163600000.0
2008-10-02 09:32:00,93.07,93.09,92.995,93.04,202500000.0
2008-10-02 09:33:00,93.04,93.12,93.02,93.055,278000002.0
2008-10-02 09:34:00,93.06,93.09,93.025,93.065,198700000.0
2008-10-02 09:35:00,93.07,93.07,92.95,92.98,197300000.0
2008-10-02 09:36:00,92.98,93.04,92.965,93.04,212000000.0
2008-10-02 09:37:00,93.045,93.155,93.03,93.155,194900000.0
2008-10-02 09:38:00,93.15,93.2,93.095,93.19,218500000.0
2008-10-02 09:39:00,93.185,93.215,93.13,93.165,192400000.0
2008-10-02 09:40:00,93.16,93.2,93.14,93.17,180000000.0
2008-10-02 09:41:00,93.17,93.17,93.09,93.11,138300000.0
2008-10-02 09:42:00,93.1,93.11,93.055,93.07,187900000.0
2008-10-02 09:43:00,93.07,93.11,93.05,93.08,167500000.0
2008-10-02 09:44:00,93.08,93.165,93.055,93.145,160600000.0
2008-10-02 09:45:00,93.145,93.15,93.1,93.125,161600000.0
2008-10-02 09:46:00,93.13,93.14,93.1,93.12,155500000.0
2008-10-02 09:47:00,93.12,93.15,93.11,93.125,138800000.0
2008-10-02 09:48:00,93.13,93.155,93.11,93.145,133000000.0
2008-10-02 09:49:00,93.135,93.145,93.085,93.125,160100000.0
2008-10-02 09:50:00,93.12,93.175,93.11,93.145,172700000.0
2008-10-02 09:51:00,93.15,93.155,93.125,93.13,134300000.0
2008-10-02 09:52:00,93.13,93.13,93.065,93.065,165600000.0
2008-10-02 09:53:00,93.06,93.08,93.03,93.04,150100000.0
2008-10-02 09:54:00,93.04,93.07,93.02,93.03,128400000.0
2008-10-02 09:55:00,93.04,93.04,92.965,92.985,136200000.0
2008-10-02 09:56:00,92.99,93.035,92.98,93.02,145100000.0
2008-10-02 09:57:00,93.02,93.035,93.0,93.02,133900000.0
2008-10-02 09:58:00,93.025,93.04,92.915,92.915,211400000.0
2008-10-02 09:59:00,92.92,92.975,92.92,92.935,168200000.0
2008-10-02 10:00:00,92.95,92.965,92.915,92.94,193500000.0
2008-10-02 10:01:00,92.94,93.015,92.94,93.005,183700000.0
2008-10-02 10:02:00,93.01,93.015,92.96,92.96,217400000.0
2008-10-02 10:03:00,92.96,92.99,92.96,92.965,160200000.0
2008-10-02 10:04:00,92.965,92.98,92.935,92.95,136300000.0
2008-10-02 10:05:00,92.95,92.965,92.935,92.94,109800000.0
2008-10-02 10:06:00,92.945,92.96,92.92,92.93,159500000.0
2008-10-02 10:07:00,92.93,92.99,92.93,92.985,168800000.0
2008-10-02 10:08:00,92.985,93.03,92.98,93.03,137000000.0
2008-10-02 10:09:00,93.03,93.075,93.005,93.065,150000000.0
2008-10-02 10:10:00,93.065,93.075,93.015,93.03,169800000.0
2008-10-02 10:11:00,93.025,93.06,93.02,93.04,128500000.0
2008-10-02 10:12:00,93.045,93.125,93.03,93.1,245800000.0
2008-10-02 10:13:00,93.105,93.16,93.085,93.115,215700000.0
2008-10-02 10:14:00,93.115,93.135,93.085,93.105,184000000.0
2008-10-02 10:15:00,93.11,93.11,93.08,93.105,158000000.0
2008-10-02 10:16:00,93.105,93.12,93.055,93.06,175000000.0
2008-10-02 10:17:00,93.06,93.15,93.06,93.14,133400000.0
2008-10-02 10:18:00,93.135,93.145,93.075,93.095,135000000.0
2008-10-02 10:19:00,93.1,93.125,93.085,93.1,124600000.0
2008-10-02 10:20:00,93.105,93.11,93.075,93.08,144300000.0
2008-10-02 10:21:00,93.075,93.1,93.06,93.08,133400000.0
2008-10-02 10:22:00,93.075,93.105,93.075,93.09,104800000.0
2008-10-02 10:23:00,93.09,93.115,93.075,93.1,139800000.0
2008-10-02 10:24:00,93.1,93.125,93.08,93.085,111400000.0
2008-10-02 10:25:00,93.085,93.095,93.065,93.08,127400000.0
2008-10-02 10:26:00,93.085,93.11,93.06,93.11,94800000.0
2008-10-02 10:27:00,93.11,93.11,93.06,93.09,87200000.0
2008-10-02 10:28:00,93.085,93.14,93.08,93.14,133700000.0
2008-10-02 10:29:00,93.14,93.19,93.14,93.19,117600000.0
2008-10-02 10:30:00,93.205,93.21,93.18,93.195,109500000.0
2008-10-02 10:31:00,93.195,93.27,93.19,93.265,118600000.0
2008-10-02 10:32:00,93.26,93.3,93.26,93.29,106800000.0
2008-10-02 10:33:00,93.29,93.295,93.245,93.265,155500000.0
2008-10-02 10:34:00,93.265,93.27,93.235,93.26,175200000.0
2008-10-02 10:35:00,93.26,93.265,93.21,93.215,172200000.0
2008-10-02 10:36:00,93.21,93.25,93.21,93.225,138600000.0
2008-10-02 10:37:00,93.225,93.23,93.165,93.19,150800000.0
2008-10-02 10:38:00,93.185,93.24,93.18,93.23,185400000.0
2008-10-02 10:39:00,93.245,93.25,93.165,93.2,166400000.0
2008-10-02 10:40:00,93.21,93.21,93.175,93.18,73800000.0
2008-10-02 10:41:00,93.175,93.19,93.155,93.185,170900000.0
2008-10-02 10:42:00,93.19,93.235,93.165,93.23,147500000.0
2008-10-02 10:43:00,93.23,93.25,93.2,93.24,123800000.0
2008-10-02 10:44:00,93.25,93.275,93.22,93.22,219500000.0
2008-10-02 10:45:00,93.215,93.255,93.205,93.23,139300000.0
2008-10-02 10:46:00,93.235,93.26,93.21,93.24,74000000.0
2008-10-02 10:47:00,93.245,93.255,93.215,93.22,124300000.0
2008-10-02 10:48:00,93.22,93.235,93.19,93.2,120600000.0
2008-10-02 10:49:00,93.195,93.23,93.19,93.21,163400000.0
2008-10-02 10:50:00,93.21,93.22,93.16,93.165,85800000.0
2008-10-02 10:51:00,93.165,93.175,93.13,93.13,101200000.0
2008-10-02 10:52:00,93.13,93.14,93.105,93.13,137000000.0
2008-10-02 10:53:00,93.135,93.14,93.11,93.14,116700000.0
2008-10-02 10:54:00,93.14,93.16,93.12,93.125,118200000.0
2008-10-02 10:55:00,93.115,93.145,93.085,93.145,215700000.0
2008-10-02 10:56:00,93.135,93.15,93.115,93.135,146400000.0
2008-10-02 10:57:00,93.14,93.155,93.095,93.1,133200000.0
2008-10-02 10:58:00,93.105,93.15,93.085,93.085,154400000.0
2008-10-02 10:59:00,93.09,93.1,93.07,93.09,71600000.0
2008-10-02 11:00:00,93.095,93.12,93.07,93.105,114400000.0
2008-10-02 11:01:00,93.115,93.14,93.105,93.135,139900000.0
2008-10-02 11:02:00,93.135,93.165,93.125,93.145,123000000.0
2008-10-02 11:03:00,93.15,93.155,93.11,93.125,90000000.0
2008-10-02 11:04:00,93.13,93.14,93.105,93.135,81200000.0
2008-10-02 11:05:00,93.135,93.145,93.115,93.13,70000000.0
2008-10-02 11:06:00,93.135,93.145,93.11,93.125,106800000.0
2008-10-02 11:07:00,93.125,93.15,93.115,93.15,105700000.0
2008-10-02 11:08:00,93.15,93.19,93.15,93.19,163300000.0
2008-10-02 11:09:00,93.19,93.195,93.17,93.18,193400000.0
2008-10-02 11:10:00,93.18,93.2,93.175,93.18,135300000.0
2008-10-02 11:11:00,93.185,93.21,93.185,93.2,111500000.0
2008-10-02 11:12:00,93.195,93.22,93.19,93.205,168600000.0
2008-10-02 11:13:00,93.205,93.245,93.205,93.245,124000000.0
2008-10-02 11:14:00,93.24,93.25,93.22,93.23,133100000.0
2008-10-02 11:15:00,93.235,93.24,93.21,93.21,136600000.0
2008-10-02 11:16:00,93.215,93.225,93.185,93.205,221900000.0
2008-10-02 11:17:00,93.205,93.215,93.185,93.205,146500000.0
2008-10-02 11:18:00,93.205,93.205,93.185,93.195,143700000.0
2008-10-02 11:19:00,93.19,93.21,93.185,93.195,94400000.0
2008-10-02 11:20:00,93.195,93.195,93.155,93.175,140800000.0
2008-10-02 11:21:00,93.175,93.205,93.17,93.185,132400000.0
2008-10-02 11:22:00,93.185,93.215,93.155,93.155,235100000.0
2008-10-02 11:23:00,93.16,93.22,93.16,93.19,161000000.0
2008-10-02 11:24:00,93.19,93.19,93.11,93.13,208700000.0
2008-10-02 11:25:00,93.13,93.155,93.095,93.115,202800000.0
2008-10-02 11:26:00,93.115,93.175,93.11,93.17,82400000.0
2008-10-02 11:27:00,93.17,93.185,93.155,93.165,87700000.0
2008-10-02 11:28:00,93.165,93.19,93.165,93.18,30200000.0
2008-10-02 11:29:00,93.18,93.18,93.14,93.155,146500000.0
2008-10-02 11:30:00,93.155,93.175,93.145,93.145,110900000.0
2008-10-02 11:31:00,93.15,93.17,93.13,93.14,110700000.0
2008-10-02 11:32:00,93.135,93.17,93.135,93.135,95400000.0
2008-10-02 11:33:00,93.135,93.16,93.13,93.145,111400000.0
2008-10-02 11:34:00,93.15,93.165,93.14,93.15,78400000.0
2008-10-02 11:35:00,93.155,93.18,93.155,93.175,56000000.0
2008-10-02 11:36:00,93.175,93.185,93.155,93.155,54000000.0
2008-10-02 11:37:00,93.155,93.165,93.135,93.155,71600000.0
2008-10-02 11:38:00,93.155,93.215,93.155,93.19,74500000.0
2008-10-02 11:39:00,93.195,93.205,93.165,93.18,87800000.0
2008-10-02 11:40:00,93.185,93.195,93.145,93.165,123600000.0
2008-10-02 11:41:00,93.17,93.205,93.165,93.2,101400000.0
2008-10-02 11:42:00,93.2,93.235,93.185,93.195,150100000.0
2008-10-02 11:43:00,93.21,93.255,93.195,93.235,142300000.0
2008-10-02 11:44:00,93.235,93.24,93.215,93.23,120400000.0
2008-10-02 11:45:00,93.235,93.25,93.225,93.225,97100000.0
2008-10-02 11:46:00,93.23,93.235,93.195,93.215,129700000.0
2008-10-02 11:47:00,93.215,93.22,93.165,93.17,198000000.0
2008-10-02 11:48:00,93.165,93.21,93.135,93.14,194200000.0
2008-10-02 11:49:00,93.14,93.2,93.14,93.18,156400000.0
2008-10-02 11:50:00,93.18,93.2,93.135,93.16,124100000.0
2008-10-02 11:51:00,93.16,93.17,93.155,93.16,73600000.0
2008-10-02 11:52:00,93.16,93.19,93.16,93.18,86600000.0
2008-10-02 11:53:00,93.175,93.2,93.165,93.185,116600000.0
2008-10-02 11:54:00,93.185,93.23,93.185,93.22,102800000.0
2008-10-02 11:55:00,93.225,93.235,93.14,93.15,67800000.0
2008-10-02 11:56:00,93.155,93.205,93.155,93.185,117400000.0
2008-10-02 11:57:00,93.18,93.21,93.17,93.205,58800000.0
2008-10-02 11:58:00,93.205,93.215,93.17,93.18,40200000.0
2008-10-02 11:59:00,93.185,93.21,93.16,93.19,67200000.0
2008-10-02 12:00:00,93.185,93.205,93.115,93.115,232200000.0
2008-10-02 12:01:00,93.13,93.15,93.1,93.135,140400000.0
2008-10-02 12:02:00,93.13,93.185,93.105,93.185,143600000.0
2008-10-02 12:03:00,93.18,93.23,93.175,93.21,106500000.0
2008-10-02 12:04:00,93.21,93.275,93.21,93.26,110600000.0
2008-10-02 12:05:00,93.26,93.26,93.195,93.195,111200000.0
2008-10-02 12:06:00,93.2,93.225,93.17,93.21,125000000.0
2008-10-02 12:07:00,93.21,93.265,93.21,93.255,130200000.0
2008-10-02 12:08:00,93.255,93.285,93.235,93.265,99100000.0
2008-10-02 12:09:00,93.26,93.275,93.23,93.25,212000000.0
2008-10-02 12:10:00,93.25,93.26,93.205,93.26,134000000.0
2008-10-02 12:11:00,93.255,93.28,93.255,93.27,82200000.0
2008-10-02 12:12:00,93.265,93.29,93.245,93.28,80800000.0
2008-10-02 12:13:00,93.285,93.315,93.275,93.305,136200000.0
2008-10-02 12:14:00,93.3,93.32,93.29,93.305,158300000.0
2008-10-02 12:15:00,93.305,93.33,93.275,93.275,130700000.0
2008-10-02 12:16:00,93.28,93.29,93.265,93.27,103700000.0
2008-10-02 12:17:00,93.28,93.29,93.275,93.28,65700000.0
2008-10-02 12:18:00,93.285,93.29,93.26,93.285,117300000.0
2008-10-02 12:19:00,93.275,93.285,93.255,93.265,61900000.0
2008-10-02 12:20:00,93.26,93.275,93.25,93.255,93000000.0
2008-10-02 12:21:00,93.25,93.27,93.225,93.255,157800000.0
2008-10-02 12:22:00,93.26,93.28,93.25,93.275,88800000.0
2008-10-02 12:23:00,93.27,93.285,93.27,93.28,74200000.0
2008-10-02 12:24:00,93.275,93.285,93.27,93.275,80600000.0
2008-10-02 12:25:00,93.27,93.29,93.26,93.29,110900000.0
2008-10-02 12:26:00,93.285,93.305,93.27,93.285,97400000.0
2008-10-02 12:27:00,93.28,93.3,93.275,93.3,99800000.0
2008-10-02 12:28:00,93.295,93.305,93.24,93.24,130500000.0
2008-10-02 12:29:00,93.24,93.27,93.24,93.27,58600000.0
2008-10-02 12:30:00,93.265,93.295,93.265,93.285,33600000.0
2008-10-02 12:31:00,93.285,93.3,93.275,93.29,62600000.0
2008-10-02 12:32:00,93.295,93.295,93.27,93.28,48400000.0
2008-10-02 12:33:00,93.285,93.285,93.26,93.27,44600000.0
2008-10-02 12:34:00,93.275,93.295,93.275,93.285,58000000.0
2008-10-02 12:35:00,93.295,93.315,93.28,93.31,90600000.0
2008-10-02 12:36:00,93.315,93.32,93.25,93.285,114600000.0
2008-10-02 12:37:00,93.285,93.3,93.27,93.275,82800000.0
2008-10-02 12:38:00,93.275,93.28,93.26,93.27,83700000.0
2008-10-02 12:39:00,93.27,93.295,93.265,93.285,68300000.0
2008-10-02 12:40:00,93.28,93.28,93.245,93.25,61800000.0
2008-10-02 12:41:00,93.25,93.275,93.245,93.255,103600000.0
2008-10-02 12:42:00,93.25,93.27,93.24,93.25,116900000.0
2008-10-02 12:43:00,93.255,93.28,93.25,93.265,67400000.0
2008-10-02 12:44:00,93.26,93.295,93.255,93.275,123300000.0
2008-10-02 12:45:00,93.275,93.29,93.26,93.27,42800000.0
2008-10-02 12:46:00,93.275,93.275,93.25,93.255,98400000.0
2008-10-02 12:47:00,93.26,93.275,93.245,93.26,105100000.0
2008-10-02 12:48:00,93.265,93.275,93.22,93.275,92600000.0
2008-10-02 12:49:00,93.27,93.305,93.245,93.29,142500000.0
2008-10-02 12:50:00,93.285,93.29,93.25,93.255,137100000.0
2008-10-02 12:51:00,93.255,93.28,93.235,93.25,141000000.0
2008-10-02 12:52:00,93.245,93.255,93.205,93.235,152600000.0
2008-10-02 12:53:00,93.235,93.245,93.185,93.195,87000000.0
2008-10-02 12:54:00,93.195,93.215,93.17,93.175,131600000.0
2008-10-02 12:55:00,93.175,93.195,93.13,93.15,157900000.0
2008-10-02 12:56:00,93.145,93.15,93.12,93.13,133600000.0
2008-10-02 12:57:00,93.14,93.15,93.12,93.125,121700000.0
2008-10-02 12:58:00,93.125,93.175,93.125,93.165,131200000.0
2008-10-02 12:59:00,93.165,93.175,93.145,93.175,120000000.0
2008-10-02 13:00:00,93.175,93.23,93.175,93.225,154300000.0
2008-10-02 13:01:00,93.22,93.24,93.215,93.22,112200000.0
2008-10-02 13:02:00,93.21,93.215,93.185,93.195,106000000.0
2008-10-02 13:03:00,93.19,93.2,93.16,93.17,82800000.0
2008-10-02 13:04:00,93.17,93.23,93.165,93.225,82400000.0
2008-10-02 13:05:00,93.22,93.22,93.175,93.185,94000000.0
2008-10-02 13:06:00,93.18,93.195,93.165,93.165,95400000.0
2008-10-02 13:07:00,93.15,93.175,93.12,93.155,186000000.0
2008-10-02 13:08:00,93.15,93.21,93.15,93.2,116400000.0
2008-10-02 13:09:00,93.205,93.215,93.175,93.19,86000000.0
2008-10-02 13:10:00,93.185,93.22,93.185,93.205,82200000.0
2008-10-02 13:11:00,93.21,93.22,93.195,93.205,96200000.0
2008-10-02 13:12:00,93.205,93.215,93.125,93.125,161000000.0
2008-10-02 13:13:00,93.13,93.155,93.075,93.075,137600000.0
2008-10-02 13:14:00,93.075,93.075,93.035,93.07,124800000.0
2008-10-02 13:15:00,93.075,93.095,93.07,93.09,55400000.0
2008-10-02 13:16:00,93.09,93.09,93.04,93.07,95500000.0
2008-10-02 13:17:00,93.065,93.105,93.045,93.09,116800000.0
2008-10-02 13:18:00,93.1,93.115,93.08,93.1,98800000.0
2008-10-02 13:19:00,93.1,93.11,93.08,93.095,79700000.0
2008-10-02 13:20:00,93.095,93.115,93.075,93.09,113200000.0
2008-10-02 13:21:00,93.095,93.095,93.05,93.07,104400000.0
2008-10-02 13:22:00,93.075,93.095,93.055,93.09,91000000.0
2008-10-02 13:23:00,93.09,93.09,92.99,93.005,139400000.0
2008-10-02 13:24:00,93.005,93.03,92.965,92.98,171600000.0
2008-10-02 13:25:00,92.975,92.975,92.925,92.94,126100000.0
2008-10-02 13:26:00,92.935,92.98,92.925,92.975,165400000.0
2008-10-02 13:27:00,92.985,93.045,92.975,93.0,181400000.0
2008-10-02 13:28:00,93.005,93.01,92.95,92.975,127500000.0
2008-10-02 13:29:00,92.975,93.035,92.975,93.025,127000000.0
2008-10-02 13:30:00,93.035,93.04,93.005,93.005,62400000.0
2008-10-02 13:31:00,92.995,93.06,92.995,93.055,111200000.0
2008-10-02 13:32:00,93.055,93.055,93.02,93.035,60400000.0
2008-10-02 13:33:00,93.035,93.035,92.975,93.025,197600000.0
2008-10-02 13:34:00,93.025,93.035,92.995,93.005,151600000.0
2008-10-02 13:35:00,93.005,93.025,92.99,93.0,117300000.0
2008-10-02 13:36:00,93.005,93.04,93.005,93.03,70800000.0
2008-10-02 13:37:00,93.025,93.045,93.005,93.025,120400000.0
2008-10-02 13:38:00,93.025,93.07,93.005,93.055,126800000.0
2008-10-02 13:39:00,93.05,93.06,92.995,93.035,112600000.0
2008-10-02 13:40:00,93.03,93.075,93.015,93.025,145400000.0
2008-10-02 13:41:00,93.025,93.035,93.01,93.025,117400000.0
2008-10-02 13:42:00,93.025,93.035,93.01,93.035,59500000.0
2008-10-02 13:43:00,93.035,93.085,93.015,93.02,139600000.0
2008-10-02 13:44:00,93.02,93.035,92.965,92.965,192100000.0
2008-10-02 13:45:00,92.965,93.005,92.92,92.92,442800000.0
2008-10-02 13:46:00,92.915,92.99,92.915,92.95,209500000.0
2008-10-02 13:47:00,92.95,92.995,92.94,92.965,133800000.0
2008-10-02 13:48:00,92.965,92.98,92.95,92.975,97700000.0
2008-10-02 13:49:00,92.99,93.0,92.955,92.965,139900000.0
2008-10-02 13:50:00,92.97,93.03,92.965,93.02,137000000.0
2008-10-02 13:51:00,93.03,93.085,93.01,93.065,131200000.0
2008-10-02 13:52:00,93.065,93.1,93.035,93.045,134600000.0
2008-10-02 13:53:00,93.045,93.055,93.015,93.035,105500000.0
2008-10-02 13:54:00,93.04,93.06,93.035,93.055,104400000.0
2008-10-02 13:55:00,93.055,93.06,93.01,93.045,134500000.0
2008-10-02 13:56:00,93.045,93.07,93.035,93.05,84600000.0
2008-10-02 13:57:00,93.05,93.105,93.045,93.09,64000000.0
2008-10-02 13:58:00,93.08,93.105,93.075,93.095,102000000.0
2008-10-02 13:59:00,93.095,93.155,93.095,93.145,118000000.0
2008-10-02 14:00:00,93.145,93.16,93.105,93.12,139500000.0
2008-10-02 14:01:00,93.12,93.135,93.1,93.105,92400000.0
2008-10-02 14:02:00,93.115,93.13,93.085,93.115,99400000.0
2008-10-02 14:03:00,93.11,93.12,93.1,93.105,86600000.0
2008-10-02 14:04:00,93.11,93.145,93.11,93.135,91600000.0
2008-10-02 14:05:00,93.13,93.145,93.115,93.145,141900000.0
2008-10-02 14:06:00,93.14,93.145,93.11,93.125,111900000.0
2008-10-02 14:07:00,93.13,93.16,93.13,93.16,72200000.0
2008-10-02 14:08:00,93.16,93.19,93.155,93.185,121600000.0
2008-10-02 14:09:00,93.175,93.19,93.16,93.165,98300000.0
2008-10-02 14:10:00,93.165,93.18,93.08,93.105,1217199959.0
2008-10-02 14:11:00,93.1,93.15,93.1,93.12,123900000.0
2008-10-02 14:12:00,93.115,93.145,93.11,93.115,109500000.0
2008-10-02 14:13:00,93.115,93.125,93.055,93.07,114800000.0
2008-10-02 14:14:00,93.075,93.11,93.075,93.09,75700000.0
2008-10-02 14:15:00,93.09,93.11,93.08,93.085,59200000.0
2008-10-02 14:16:00,93.09,93.11,93.055,93.08,108800000.0
2008-10-02 14:17:00,93.085,93.09,93.05,93.055,151300000.0
2008-10-02 14:18:00,93.055,93.06,93.035,93.05,125400000.0
2008-10-02 14:19:00,93.055,93.055,93.025,93.03,88800000.0
2008-10-02 14:20:00,93.03,93.095,93.03,93.09,131600000.0
2008-10-02 14:21:00,93.09,93.11,93.08,93.085,114400000.0
2008-10-02 14:22:00,93.085,93.09,93.025,93.035,277500000.0
2008-10-02 14:23:00,93.035,93.04,93.0,93.02,168300000.0
2008-10-02 14:24:00,93.015,93.025,92.965,92.975,132900000.0
2008-10-02 14:25:00,92.965,93.02,92.965,93.015,95800000.0
2008-10-02 14:26:00,93.015,93.035,93.0,93.01,78800000.0
2008-10-02 14:27:00,93.005,93.015,92.985,93.015,63800000.0
2008-10-02 14:28:00,93.02,93.035,92.99,93.02,91600000.0
2008-10-02 14:29:00,93.015,93.03,92.945,92.955,222300000.0
2008-10-02 14:30:00,92.955,93.03,92.915,92.98,396000000.0
2008-10-02 14:31:00,92.985,93.01,92.95,92.97,159100000.0
2008-10-02 14:32:00,92.965,93.005,92.955,92.98,133800000.0
2008-10-02 14:33:00,92.98,93.0,92.95,92.95,158700000.0
2008-10-02 14:34:00,92.945,92.99,92.905,92.905,373100000.0
2008-10-02 14:35:00,92.905,92.92,92.765,92.825,803800003.0
2008-10-02 14:36:00,92.765,92.875,92.675,92.87,588900000.0
2008-10-02 14:37:00,92.875,92.895,92.795,92.825,250900000.0
2008-10-02 14:38:00,92.83,92.895,92.805,92.86,260100000.0
2008-10-02 14:39:00,92.86,92.94,92.855,92.92,285900000.0
2008-10-02 14:40:00,92.915,92.93,92.825,92.86,255200000.0
2008-10-02 14:41:00,92.86,92.875,92.765,92.795,179900000.0
2008-10-02 14:42:00,92.8,92.85,92.795,92.825,230700000.0
2008-10-02 14:43:00,92.825,92.83,92.765,92.795,201800000.0
2008-10-02 14:44:00,92.795,92.83,92.78,92.79,174100000.0
2008-10-02 14:45:00,92.785,92.79,92.715,92.725,260700000.0
2008-10-02 14:46:00,92.73,92.765,92.695,92.755,207700000.0
2008-10-02 14:47:00,92.755,92.815,92.75,92.785,260400000.0
2008-10-02 14:48:00,92.785,92.805,92.76,92.785,257800000.0
2008-10-02 14:49:00,92.78,92.815,92.74,92.765,245100000.0
2008-10-02 14:50:00,92.76,92.765,92.695,92.755,373600000.0
2008-10-02 14:51:00,92.75,92.765,92.685,92.72,238000000.0
2008-10-02 14:52:00,92.72,92.76,92.69,92.705,192600000.0
2008-10-02 14:53:00,92.705,92.74,92.68,92.72,181900000.0
2008-10-02 14:54:00,92.725,92.745,92.705,92.735,190700000.0
2008-10-02 14:55:00,92.73,92.745,92.63,92.63,198000000.0
2008-10-02 14:56:00,92.635,92.635,92.57,92.625,207000000.0
2008-10-02 14:57:00,92.62,92.63,92.54,92.545,210500000.0
2008-10-02 14:58:00,92.545,92.605,92.515,92.575,179800000.0
2008-10-02 14:59:00,92.58,92.61,92.57,92.595,206300000.0
2008-10-02 15:00:00,92.59,92.61,92.55,92.61,171600000.0
2008-10-02 15:01:00,92.61,92.645,92.595,92.62,175200000.0
2008-10-02 15:02:00,92.63,92.635,92.575,92.58,120700000.0
2008-10-02 15:03:00,92.585,92.63,92.58,92.595,106200000.0
2008-10-02 15:04:00,92.595,92.605,92.565,92.575,158500000.0
2008-10-02 15:05:00,92.575,92.585,92.555,92.57,147800000.0
2008-10-02 15:06:00,92.565,92.625,92.565,92.62,126400000.0
2008-10-02 15:07:00,92.615,92.7,92.61,92.695,147200000.0
2008-10-02 15:08:00,92.7,92.72,92.68,92.7,183600000.0
2008-10-02 15:09:00,92.7,92.795,92.675,92.795,182000000.0
2008-10-02 15:10:00,92.795,92.845,92.785,92.84,160600000.0
2008-10-02 15:11:00,92.845,92.895,92.845,92.86,139600000.0
2008-10-02 15:12:00,92.855,92.86,92.8,92.81,109800000.0
2008-10-02 15:13:00,92.805,92.83,92.79,92.8,122600000.0
2008-10-02 15:14:00,92.795,92.8,92.73,92.735,126000000.0
2008-10-02 15:15:00,92.73,92.745,92.685,92.715,84000000.0
2008-10-02 15:16:00,92.715,92.715,92.675,92.675,65800000.0
2008-10-02 15:17:00,92.68,92.735,92.68,92.715,90400000.0
2008-10-02 15:18:00,92.715,92.725,92.67,92.695,105000000.0
2008-10-02 15:19:00,92.695,92.74,92.695,92.715,96200000.0
2008-10-02 15:20:00,92.71,92.745,92.675,92.73,132000000.0
2008-10-02 15:21:00,92.725,92.75,92.715,92.74,88800000.0
2008-10-02 15:22:00,92.74,92.805,92.72,92.745,166400000.0
2008-10-02 15:23:00,92.745,92.75,92.72,92.74,80200000.0
2008-10-02 15:24:00,92.745,92.77,92.665,92.675,110400000.0
2008-10-02 15:25:00,92.68,92.695,92.655,92.68,103900000.0
2008-10-02 15:26:00,92.68,92.69,92.6,92.6,113400000.0
2008-10-02 15:27:00,92.6,92.605,92.55,92.595,136800000.0
2008-10-02 15:28:00,92.59,92.62,92.56,92.58,114000000.0
2008-10-02 15:29:00,92.575,92.58,92.555,92.58,48600000.0
2008-10-02 15:30:00,92.57,92.63,92.565,92.625,116800000.0
2008-10-02 15:31:00,92.63,92.67,92.625,92.66,125600000.0
2008-10-02 15:32:00,92.665,92.735,92.665,92.73,116600000.0
2008-10-02 15:33:00,92.725,92.73,92.685,92.685,127000000.0
2008-10-02 15:34:00,92.685,92.705,92.66,92.66,152200000.0
2008-10-02 15:35:00,92.665,92.67,92.63,92.64,99000000.0
2008-10-02 15:36:00,92.635,92.645,92.625,92.625,84800000.0
2008-10-02 15:37:00,92.635,92.685,92.62,92.66,167600000.0
2008-10-02 15:38:00,92.665,92.685,92.655,92.66,95600000.0
2008-10-02 15:39:00,92.665,92.72,92.655,92.7,129600000.0
2008-10-02 15:40:00,92.705,92.72,92.69,92.695,166400000.0
2008-10-02 15:41:00,92.695,92.725,92.695,92.71,109800000.0
2008-10-02 15:42:00,92.71,92.8,92.71,92.78,125000000.0
2008-10-02 15:43:00,92.775,92.79,92.695,92.715,117200000.0
2008-10-02 15:44:00,92.715,92.74,92.65,92.66,161000000.0
2008-10-02 15:45:00,92.665,92.7,92.655,92.685,108400000.0
2008-10-02 15:46:00,92.685,92.685,92.65,92.66,136500000.0
2008-10-02 15:47:00,92.66,92.71,92.645,92.71,128900000.0
2008-10-02 15:48:00,92.715,92.75,92.695,92.695,120200000.0
2008-10-02 15:49:00,92.695,92.71,92.655,92.69,148400000.0
2008-10-02 15:50:00,92.685,92.695,92.64,92.655,159500000.0
2008-10-02 15:51:00,92.65,92.67,92.59,92.61,140500000.0
2008-10-02 15:52:00,92.605,92.63,92.6,92.605,103100000.0
2008-10-02 15:53:00,92.6,92.645,92.595,92.61,104500000.0
2008-10-02 15:54:00,92.605,92.625,92.585,92.6,122800000.0
2008-10-02 15:55:00,92.6,92.62,92.59,92.605,114000000.0
2008-10-02 15:56:00,92.605,92.67,92.6,92.64,119500000.0
2008-10-02 15:57:00,92.645,92.645,92.59,92.64,118800000.0
2008-10-02 15:58:00,92.645,92.655,92.62,92.635,95300000.0
2008-10-02 15:59:00,92.63,92.63,92.56,92.59,143500000.0
2008-10-02 16:00:00,92.585,92.715,92.56,92.65,198100000.0
2008-10-02 16:01:00,92.655,92.685,92.65,92.675,146800000.0
2008-10-02 16:02:00,92.675,92.675,92.615,92.625,181000000.0
2008-10-02 16:03:00,92.62,92.68,92.615,92.655,173600000.0
2008-10-02 16:04:00,92.66,92.67,92.625,92.655,167600000.0
2008-10-02 16:05:00,92.645,92.715,92.625,92.665,127100000.0
2008-10-02 16:06:00,92.67,92.685,92.635,92.64,119800000.0
2008-10-02 16:07:00,92.635,92.68,92.625,92.63,141100000.0
2008-10-02 16:08:00,92.625,92.665,92.625,92.65,140800000.0
2008-10-02 16:09:00,92.645,92.705,92.645,92.685,117800000.0
2008-10-02 16:10:00,92.69,92.725,92.675,92.72,124000000.0
2008-10-02 16:11:00,92.72,92.785,92.72,92.755,175800000.0
2008-10-02 16:12:00,92.755,92.76,92.695,92.74,124200000.0
2008-10-02 16:13:00,92.745,92.79,92.735,92.77,178400000.0
2008-10-02 16:14:00,92.77,92.795,92.75,92.76,136200000.0
2008-10-02 16:15:00,92.765,92.81,92.76,92.785,106900000.0
2008-10-02 16:16:00,92.785,92.805,92.685,92.7,161800000.0
2008-10-02 16:17:00,92.695,92.705,92.625,92.65,149700000.0
2008-10-02 16:18:00,92.645,92.645,92.59,92.605,140900000.0
2008-10-02 16:19:00,92.61,92.67,92.61,92.655,207200000.0
2008-10-02 16:20:00,92.65,92.67,92.61,92.665,191900000.0
2008-10-02 16:21:00,92.665,92.68,92.62,92.67,198100000.0
2008-10-02 16:22:00,92.675,92.685,92.64,92.65,180900000.0
2008-10-02 16:23:00,92.655,92.68,92.615,92.67,183400000.0
2008-10-02 16:24:00,92.665,92.7,92.665,92.67,112300000.0
2008-10-02 16:25:00,92.675,92.685,92.645,92.655,153400000.0
2008-10-02 16:26:00,92.655,92.7,92.655,92.69,140100000.0
2008-10-02 16:27:00,92.69,92.71,92.68,92.685,152000000.0
2008-10-02 16:28:00,92.695,92.695,92.625,92.635,135600000.0
2008-10-02 16:29:00,92.64,92.66,92.635,92.645,130400000.0
2008-10-02 16:30:00,92.645,92.675,92.645,92.66,130000000.0
2008-10-02 16:31:00,92.665,92.72,92.65,92.695,140400000.0
2008-10-02 16:32:00,92.7,92.78,92.685,92.775,176300000.0
2008-10-02 16:33:00,92.775,92.855,92.775,92.785,152200000.0
2008-10-02 16:34:00,92.785,92.795,92.695,92.705,143400000.0
2008-10-02 16:35:00,92.7,92.79,92.685,92.765,214600000.0
2008-10-02 16:36:00,92.76,92.81,92.75,92.755,189900000.0
2008-10-02 16:37:00,92.765,92.775,92.725,92.765,158500000.0
2008-10-02 16:38:00,92.765,92.84,92.76,92.83,148200000.0
2008-10-02 16:39:00,92.825,92.855,92.795,92.84,144000000.0
2008-10-02 16:40:00,92.84,92.87,92.83,92.84,123000000.0
2008-10-02 16:41:00,92.835,92.865,92.8,92.82,164700000.0
2008-10-02 16:42:00,92.825,92.875,92.81,92.815,129000000.0
2008-10-02 16:43:00,92.81,92.81,92.77,92.775,163400000.0
2008-10-02 16:44:00,92.77,92.79,92.755,92.79,136000000.0
2008-10-02 16:45:00,92.79,92.805,92.75,92.785,150900000.0
2008-10-02 16:46:00,92.785,92.81,92.745,92.745,179200000.0
2008-10-02 16:47:00,92.745,92.76,92.73,92.735,133800000.0
2008-10-02 16:48:00,92.74,92.74,92.665,92.685,143000000.0
2008-10-02 16:49:00,92.68,92.71,92.655,92.705,184200000.0
2008-10-02 16:50:00,92.705,92.765,92.685,92.73,131800000.0
2008-10-02 16:51:00,92.73,92.74,92.68,92.69,132200000.0
2008-10-02 16:52:00,92.685,92.735,92.67,92.67,184000000.0
2008-10-02 16:53:00,92.675,92.715,92.675,92.695,96800000.0
2008-10-02 16:54:00,92.69,92.695,92.66,92.67,92000000.0
2008-10-02 16:55:00,92.67,92.685,92.655,92.67,103600000.0
2008-10-02 16:56:00,92.665,92.695,92.665,92.68,61300000.0
2008-10-02 16:57:00,92.675,92.685,92.62,92.645,137400000.0
2008-10-02 16:58:00,92.64,92.655,92.625,92.635,118200000.0
2008-10-02 16:59:00,92.63,92.635,92.53,92.54,153800000.0
2008-10-02 17:00:00,92.545,92.555,92.495,92.555,160700000.0
2008-10-02 17:01:00,92.55,92.56,92.52,92.535,149200000.0
2008-10-02 17:02:00,92.53,92.55,92.505,92.515,169300000.0
2008-10-02 17:03:00,92.52,92.525,92.495,92.52,140200000.0
2008-10-02 17:04:00,92.525,92.535,92.47,92.495,136900000.0
2008-10-02 17:05:00,92.5,92.51,92.48,92.485,110500000.0
2008-10-02 17:06:00,92.48,92.485,92.415,92.425,135100000.0
2008-10-02 17:07:00,92.43,92.435,92.4,92.4,156800000.0
2008-10-02 17:08:00,92.4,92.415,92.36,92.385,174500000.0
2008-10-02 17:09:00,92.385,92.4,92.315,92.335,164700000.0
2008-10-02 17:10:00,92.34,92.34,92.3,92.31,121300000.0
2008-10-02 17:11:00,92.32,92.355,92.32,92.34,179500000.0
2008-10-02 17:12:00,92.34,92.375,92.33,92.365,145100000.0
2008-10-02 17:13:00,92.365,92.41,92.355,92.37,153500000.0
2008-10-02 17:14:00,92.375,92.415,92.375,92.4,180900000.0
2008-10-02 17:15:00,92.4,92.415,92.375,92.4,150900000.0
2008-10-02 17:16:00,92.395,92.43,92.395,92.42,171400000.0
2008-10-02 17:17:00,92.415,92.46,92.39,92.43,156600000.0
2008-10-02 17:18:00,92.425,92.445,92.395,92.44,144000000.0
2008-10-02 17:19:00,92.435,92.485,92.415,92.48,178600000.0
2008-10-02 17:20:00,92.48,92.535,92.48,92.535,147600000.0
2008-10-02 17:21:00,92.53,92.54,92.49,92.495,161800000.0
2008-10-02 17:22:00,92.505,92.51,92.465,92.47,110600000.0
2008-10-02 17:23:00,92.475,92.505,92.445,92.505,123600000.0
2008-10-02 17:24:00,92.505,92.53,92.49,92.515,130800000.0
2008-10-02 17:25:00,92.515,92.55,92.505,92.53,91400000.0
2008-10-02 17:26:00,92.53,92.59,92.53,92.565,172400000.0
2008-10-02 17:27:00,92.57,92.63,92.55,92.63,163600000.0
2008-10-02 17:28:00,92.63,92.65,92.61,92.63,236800000.0
2008-10-02 17:29:00,92.63,92.63,92.55,92.575,207200000.0
2008-10-02 17:30:00,92.575,92.605,92.555,92.57,134800000.0
2008-10-02 17:31:00,92.575,92.575,92.515,92.525,172900000.0
2008-10-02 17:32:00,92.525,92.605,92.52,92.58,178900000.0
2008-10-02 17:33:00,92.575,92.595,92.545,92.57,177800000.0
2008-10-02 17:34:00,92.575,92.6,92.55,92.565,176500000.0
2008-10-02 17:35:00,92.565,92.6,92.55,92.585,148100000.0
2008-10-02 17:36:00,92.585,92.59,92.55,92.57,164600000.0
2008-10-02 17:37:00,92.575,92.61,92.565,92.58,178100000.0
2008-10-02 17:38:00,92.58,92.63,92.565,92.625,206600000.0
2008-10-02 17:39:00,92.625,92.68,92.61,92.66,188000000.0
2008-10-02 17:40:00,92.67,92.715,92.64,92.64,177200000.0
2008-10-02 17:41:00,92.635,92.68,92.625,92.68,236000000.0
2008-10-02 17:42:00,92.685,92.69,92.64,92.64,244800000.0
2008-10-02 17:43:00,92.645,92.685,92.63,92.685,257200000.0
2008-10-02 17:44:00,92.685,92.69,92.66,92.69,199600000.0
2008-10-02 17:45:00,92.695,92.695,92.67,92.69,82600000.0
2008-10-02 17:46:00,92.695,92.72,92.69,92.7,148500000.0
2008-10-02 17:47:00,92.7,92.76,92.685,92.755,179600000.0
2008-10-02 17:48:00,92.76,92.78,92.73,92.765,258100000.0
2008-10-02 17:49:00,92.765,92.81,92.76,92.775,210200000.0
2008-10-02 17:50:00,92.78,92.85,92.775,92.85,155800000.0
2008-10-02 17:51:00,92.845,92.855,92.815,92.815,171500000.0
2008-10-02 17:52:00,92.815,92.83,92.79,92.795,143600000.0
2008-10-02 17:53:00,92.79,92.805,92.785,92.795,133000000.0
2008-10-02 17:54:00,92.79,92.81,92.76,92.765,133800000.0
2008-10-02 17:55:00,92.77,92.8,92.765,92.79,129200000.0
2008-10-02 17:56:00,92.79,92.8,92.755,92.775,119600000.0
2008-10-02 17:57:00,92.78,92.83,92.775,92.8,174900000.0
2008-10-02 17:58:00,92.81,92.84,92.795,92.82,170400000.0
2008-10-02 17:59:00,92.825,92.86,92.805,92.85,176400000.0
2008-10-02 18:00:00,92.855,92.875,92.84,92.875,126300000.0
2008-10-02 18:01:00,92.875,92.925,92.86,92.91,167500000.0
2008-10-02 18:02:00,92.91,92.91,92.86,92.875,688700000.0
2008-10-02 18:03:00,92.87,92.9,92.87,92.875,255200000.0
2008-10-02 18:04:00,92.875,92.875,92.825,92.825,329200000.0
2008-10-02 18:05:00,92.825,92.825,92.75,92.755,171300000.0
2008-10-02 18:06:00,92.74,92.755,92.74,92.75,105400000.0
2008-10-02 18:07:00,92.75,92.75,92.71,92.72,109300000.0
2008-10-02 18:08:00,92.72,92.74,92.705,92.72,90600000.0
2008-10-02 18:09:00,92.72,92.74,92.705,92.71,104700000.0
2008-10-02 18:10:00,92.715,92.73,92.67,92.67,66500000.0
2008-10-02 18:11:00,92.67,92.72,92.665,92.715,106000000.0
2008-10-02 18:12:00,92.715,92.73,92.695,92.7,80700000.0
2008-10-02 18:13:00,92.705,92.725,92.695,92.7,136400000.0
2008-10-02 18:14:00,92.705,92.775,92.705,92.72,126800000.0
2008-10-02 18:15:00,92.73,92.76,92.7,92.75,181200000.0
2008-10-02 18:16:00,92.745,92.76,92.705,92.715,171300000.0
2008-10-02 18:17:00,92.71,92.76,92.705,92.755,132300000.0
2008-10-02 18:18:00,92.76,92.76,92.74,92.76,153000000.0
2008-10-02 18:19:00,92.765,92.78,92.745,92.745,104300000.0
2008-10-02 18:20:00,92.75,92.785,92.745,92.76,106200000.0
2008-10-02 18:21:00,92.765,92.78,92.75,92.75,69300000.0
2008-10-02 18:22:00,92.75,92.76,92.73,92.745,80700000.0
2008-10-02 18:23:00,92.745,92.75,92.73,92.735,99600000.0
2008-10-02 18:24:00,92.735,92.775,92.735,92.765,89000000.0
2008-10-02 18:25:00,92.765,92.805,92.765,92.805,94400000.0
2008-10-02 18:26:00,92.8,92.805,92.77,92.785,63900000.0
2008-10-02 18:27:00,92.785,92.785,92.71,92.715,75200000.0
2008-10-02 18:28:00,92.71,92.725,92.695,92.715,79000000.0
2008-10-02 18:29:00,92.72,92.73,92.69,92.7,135800000.0
2008-10-02 18:30:00,92.7,92.715,92.68,92.695,90200000.0
2008-10-02 18:31:00,92.7,92.7,92.67,92.68,91800000.0
2008-10-02 18:32:00,92.675,92.69,92.67,92.685,74400000.0
2008-10-02 18:33:00,92.685,92.695,92.66,92.685,117600000.0
2008-10-02 18:34:00,92.685,92.7,92.67,92.68,90900000.0
2008-10-02 18:35:00,92.685,92.765,92.685,92.73,118200000.0
2008-10-02 18:36:00,92.73,92.795,92.72,92.77,127000000.0
2008-10-02 18:37:00,92.77,92.795,92.77,92.79,67800000.0
2008-10-02 18:38:00,92.79,92.815,92.78,92.81,97000000.0
2008-10-02 18:39:00,92.815,92.845,92.805,92.83,65300000.0
2008-10-02 18:40:00,92.825,92.855,92.825,92.84,125400000.0
2008-10-02 18:41:00,92.845,92.905,92.835,92.885,127600000.0
2008-10-02 18:42:00,92.885,92.955,92.885,92.955,125000000.0
2008-10-02 18:43:00,92.945,92.98,92.925,92.96,127600000.0
2008-10-02 18:44:00,92.96,92.97,92.92,92.96,74600000.0
2008-10-02 18:45:00,92.95,92.975,92.95,92.965,100000000.0
2008-10-02 18:46:00,92.965,92.97,92.91,92.915,110100000.0
2008-10-02 18:47:00,92.92,92.92,92.895,92.895,72400000.0
2008-10-02 18:48:00,92.9,92.91,92.885,92.905,73300000.0
2008-10-02 18:49:00,92.895,92.905,92.835,92.84,184400000.0
2008-10-02 18:50:00,92.845,92.85,92.82,92.82,87000000.0
2008-10-02 18:51:00,92.82,92.83,92.805,92.82,141800000.0
2008-10-02 18:52:00,92.815,92.815,92.805,92.81,27800000.0
2008-10-02 18:53:00,92.815,92.845,92.81,92.845,69400000.0
2008-10-02 18:54:00,92.845,92.86,92.83,92.85,90800000.0
2008-10-02 18:55:00,92.845,92.86,92.825,92.84,135000000.0
2008-10-02 18:56:00,92.84,92.9,92.84,92.9,100400000.0
2008-10-02 18:57:00,92.905,92.915,92.86,92.87,68100000.0
2008-10-02 18:58:00,92.865,92.865,92.775,92.8,140400000.0
2008-10-02 18:59:00,92.8,92.81,92.765,92.77,99800000.0
2008-10-02 19:00:00,92.765,92.81,92.755,92.79,104000000.0
2008-10-02 19:01:00,92.79,92.8,92.745,92.755,125100000.0
2008-10-02 19:02:00,92.755,92.755,92.74,92.755,65400000.0
2008-10-02 19:03:00,92.755,92.8,92.75,92.785,40600000.0
2008-10-02 19:04:00,92.775,92.78,92.74,92.75,56200000.0
2008-10-02 19:05:00,92.75,92.755,92.745,92.75,56200000.0
2008-10-02 19:06:00,92.75,92.755,92.745,92.745,52200000.0
2008-10-02 19:07:00,92.75,92.75,92.73,92.74,70200000.0
2008-10-02 19:08:00,92.745,92.745,92.73,92.73,196500000.0
2008-10-02 19:09:00,92.73,92.73,92.715,92.72,35900000.0
2008-10-02 19:10:00,92.715,92.745,92.705,92.71,59500000.0
2008-10-02 19:11:00,92.71,92.71,92.67,92.675,99000000.0
2008-10-02 19:12:00,92.675,92.685,92.645,92.67,101600000.0
2008-10-02 19:13:00,92.67,92.685,92.645,92.65,153400000.0
2008-10-02 19:14:00,92.655,92.715,92.655,92.705,131900000.0
2008-10-02 19:15:00,92.71,92.725,92.7,92.71,43900000.0
2008-10-02 19:16:00,92.715,92.73,92.71,92.725,25200000.0
2008-10-02 19:17:00,92.72,92.725,92.695,92.715,92800000.0
2008-10-02 19:18:00,92.725,92.775,92.72,92.73,154200000.0
2008-10-02 19:19:00,92.72,92.745,92.71,92.73,208000000.0
2008-10-02 19:20:00,92.735,92.775,92.73,92.765,122800000.0
2008-10-02 19:21:00,92.765,92.79,92.765,92.78,59000000.0
2008-10-02 19:22:00,92.78,92.82,92.765,92.81,95400000.0
2008-10-02 19:23:00,92.815,92.83,92.81,92.83,34000000.0
2008-10-02 19:24:00,92.82,92.835,92.795,92.8,42600000.0
2008-10-02 19:25:00,92.81,92.81,92.745,92.755,71800000.0
2008-10-02 19:26:00,92.75,92.785,92.75,92.76,93600000.0
2008-10-02 19:27:00,92.765,92.815,92.765,92.81,86900000.0
2008-10-02 19:28:00,92.815,92.815,92.775,92.8,40000000.0
2008-10-02 19:29:00,92.805,92.81,92.785,92.79,31200000.0
2008-10-02 19:30:00,92.785,92.82,92.77,92.79,108600000.0
2008-10-02 19:31:00,92.79,92.835,92.79,92.825,71000000.0
2008-10-02 19:32:00,92.83,92.83,92.8,92.805,75400000.0
2008-10-02 19:33:00,92.8,92.815,92.8,92.8,67800000.0
2008-10-02 19:34:00,92.8,92.8,92.77,92.775,87800000.0
2008-10-02 19:35:00,92.78,92.785,92.755,92.76,46800000.0
2008-10-02 19:36:00,92.76,92.775,92.75,92.75,67400000.0
2008-10-02 19:37:00,92.75,92.755,92.7,92.735,101400000.0
2008-10-02 19:38:00,92.73,92.775,92.73,92.775,119200000.0
2008-10-02 19:39:00,92.775,92.78,92.72,92.725,118800000.0
2008-10-02 19:40:00,92.725,92.73,92.715,92.73,14400000.0
2008-10-02 19:41:00,92.735,92.755,92.72,92.735,46800000.0
2008-10-02 19:42:00,92.73,92.73,92.68,92.685,57800000.0
2008-10-02 19:43:00,92.68,92.68,92.645,92.655,120700000.0
2008-10-02 19:44:00,92.65,92.73,92.65,92.69,137900000.0
2008-10-02 19:45:00,92.69,92.74,92.675,92.695,122600000.0
2008-10-02 19:46:00,92.695,92.775,92.695,92.775,98000000.0
2008-10-02 19:47:00,92.77,92.77,92.75,92.765,75200000.0
2008-10-02 19:48:00,92.76,92.785,92.75,92.77,68700000.0
2008-10-02 19:49:00,92.775,92.785,92.755,92.755,81600000.0
2008-10-02 19:50:00,92.755,92.78,92.735,92.735,121700000.0
2008-10-02 19:51:00,92.735,92.785,92.725,92.755,145300000.0
2008-10-02 19:52:00,92.76,92.765,92.71,92.71,146700000.0
2008-10-02 19:53:00,92.71,92.745,92.705,92.71,158600000.0
2008-10-02 19:54:00,92.71,92.775,92.7,92.755,172900000.0
2008-10-02 19:55:00,92.75,92.755,92.7,92.73,84100000.0
2008-10-02 19:56:00,92.735,92.745,92.725,92.725,39500000.0
2008-10-02 19:57:00,92.73,92.745,92.72,92.74,76100000.0
2008-10-02 19:58:00,92.74,92.74,92.7,92.71,162700000.0
2008-10-02 19:59:00,92.71,92.815,92.71,92.795,124400000.0
2008-10-02 20:00:00,92.795,92.805,92.765,92.765,114400000.0
2008-10-02 20:01:00,92.775,92.825,92.765,92.815,116600000.0
2008-10-02 20:02:00,92.81,92.86,92.785,92.82,127800000.0
2008-10-02 20:03:00,92.825,92.9,92.825,92.885,72200000.0
2008-10-02 20:04:00,92.885,92.895,92.85,92.85,97500000.0
2008-10-02 20:05:00,92.855,92.865,92.8,92.845,164000000.0
2008-10-02 20:06:00,92.84,92.845,92.76,92.825,143300000.0
2008-10-02 20:07:00,92.825,92.845,92.8,92.815,147900000.0
2008-10-02 20:08:00,92.81,92.845,92.79,92.8,172300000.0
2008-10-02 20:09:00,92.8,92.81,92.79,92.8,71600000.0
2008-10-02 20:10:00,92.805,92.845,92.8,92.82,97100000.0
2008-10-02 20:11:00,92.82,92.82,92.785,92.79,77500000.0
2008-10-02 20:12:00,92.79,92.85,92.79,92.815,96900000.0
2008-10-02 20:13:00,92.815,92.825,92.8,92.8,91900000.0
2008-10-02 20:14:00,92.805,92.815,92.785,92.805,107800000.0
2008-10-02 20:15:00,92.795,92.81,92.785,92.785,43200000.0
2008-10-02 20:16:00,92.785,92.795,92.775,92.79,73500000.0
2008-10-02 20:17:00,92.785,92.79,92.745,92.745,100300000.0
2008-10-02 20:18:00,92.73,92.75,92.71,92.725,106200000.0
2008-10-02 20:19:00,92.725,92.76,92.705,92.715,126600000.0
2008-10-02 20:20:00,92.71,92.715,92.675,92.685,89100000.0
2008-10-02 20:21:00,92.685,92.72,92.68,92.71,130000000.0
2008-10-02 20:22:00,92.705,92.725,92.7,92.725,97800000.0
2008-10-02 20:23:00,92.72,92.79,92.72,92.78,136800000.0
2008-10-02 20:24:00,92.78,92.78,92.735,92.745,140200000.0
2008-10-02 20:25:00,92.745,92.76,92.735,92.74,93000000.0
2008-10-02 20:26:00,92.75,92.765,92.73,92.73,85800000.0
2008-10-02 20:27:00,92.735,92.775,92.735,92.775,103200000.0
2008-10-02 20:28:00,92.775,92.8,92.75,92.75,134000000.0
2008-10-02 20:29:00,92.75,92.78,92.74,92.755,125400000.0
2008-10-02 20:30:00,92.755,92.775,92.73,92.735,145800000.0
2008-10-02 20:31:00,92.74,92.765,92.73,92.765,156300000.0
2008-10-02 20:32:00,92.76,92.765,92.74,92.75,103500000.0
2008-10-02 20:33:00,92.75,92.76,92.74,92.74,61400000.0
2008-10-02 20:34:00,92.74,92.755,92.64,92.645,134200000.0
2008-10-02 20:35:00,92.64,92.66,92.63,92.635,111000000.0
2008-10-02 20:36:00,92.635,92.665,92.62,92.635,100000000.0
2008-10-02 20:37:00,92.64,92.65,92.63,92.635,68500000.0
2008-10-02 20:38:00,92.63,92.66,92.62,92.66,58800000.0
2008-10-02 20:39:00,92.665,92.69,92.655,92.68,67900000.0
2008-10-02 20:40:00,92.685,92.695,92.68,92.69,108700000.0
2008-10-02 20:41:00,92.695,92.705,92.68,92.7,68100000.0
2008-10-02 20:42:00,92.695,92.705,92.67,92.69,64200000.0
2008-10-02 20:43:00,92.695,92.71,92.67,92.685,110800000.0
2008-10-02 20:44:00,92.69,92.705,92.665,92.705,95300000.0
2008-10-02 20:45:00,92.705,92.71,92.695,92.7,60300000.0
2008-10-02 20:46:00,92.695,92.695,92.665,92.685,92400000.0
2008-10-02 20:47:00,92.695,92.725,92.685,92.71,73200000.0
2008-10-02 20:48:00,92.71,92.72,92.685,92.69,80000000.0
2008-10-02 20:49:00,92.685,92.7,92.67,92.7,72700000.0
2008-10-02 20:50:00,92.7,92.705,92.655,92.655,77700000.0
2008-10-02 20:51:00,92.66,92.68,92.65,92.665,57000000.0
2008-10-02 20:52:00,92.66,92.665,92.65,92.655,70400000.0
2008-10-02 20:53:00,92.655,92.655,92.62,92.62,62400000.0
2008-10-02 20:54:00,92.625,92.665,92.625,92.655,69800000.0
2008-10-02 20:55:00,92.65,92.665,92.64,92.66,70700000.0
2008-10-02 20:56:00,92.665,92.685,92.655,92.655,46400000.0
2008-10-02 20:57:00,92.655,92.665,92.655,92.66,16400000.0
2008-10-02 20:58:00,92.665,92.67,92.64,92.64,42800000.0
2008-10-02 20:59:00,92.635,92.635,92.6,92.61,79100000.0
2008-10-02 21:00:00,92.605,92.615,92.6,92.615,28600000.0
2008-10-02 21:01:00,92.615,92.635,92.615,92.635,50500000.0
2008-10-02 21:02:00,92.63,92.63,92.6,92.6,46200000.0
2008-10-02 21:03:00,92.605,92.615,92.605,92.615,19400000.0
2008-10-02 21:04:00,92.615,92.635,92.61,92.62,83000000.0
2008-10-02 21:05:00,92.62,92.63,92.61,92.625,47600000.0
2008-10-02 21:06:00,92.62,92.64,92.62,92.63,49800000.0
2008-10-02 21:07:00,92.63,92.635,92.63,92.635,22200000.0
2008-10-02 21:08:00,92.635,92.64,92.635,92.64,13000000.0
2008-10-02 21:09:00,92.64,92.64,92.605,92.615,34800000.0
2008-10-02 21:10:00,92.615,92.62,92.53,92.55,107000000.0
2008-10-02 21:11:00,92.56,92.595,92.56,92.59,66600000.0
2008-10-02 21:12:00,92.59,92.6,92.58,92.595,39500000.0
2008-10-02 21:13:00,92.595,92.625,92.59,92.61,68900000.0
2008-10-02 21:14:00,92.615,92.65,92.605,92.62,59800000.0
2008-10-02 21:15:00,92.62,92.635,92.605,92.62,124100000.0
2008-10-02 21:16:00,92.62,92.655,92.61,92.64,139500000.0
2008-10-02 21:17:00,92.64,92.64,92.615,92.62,33800000.0
2008-10-02 21:18:00,92.615,92.62,92.595,92.615,84300000.0
2008-10-02 21:19:00,92.61,92.625,92.57,92.595,67300000.0
2008-10-02 21:20:00,92.595,92.63,92.575,92.625,74700000.0
2008-10-02 21:21:00,92.63,92.67,92.62,92.65,35100000.0
2008-10-02 21:22:00,92.645,92.645,92.595,92.6,59300000.0
2008-10-02 21:23:00,92.61,92.64,92.605,92.635,61600000.0
2008-10-02 21:24:00,92.635,92.675,92.635,92.665,45600000.0
2008-10-02 21:25:00,92.665,92.695,92.655,92.66,51300000.0
2008-10-02 21:26:00,92.665,92.67,92.635,92.665,55000000.0
2008-10-02 21:27:00,92.66,92.665,92.635,92.66,38400000.0
2008-10-02 21:28:00,92.655,92.655,92.61,92.62,54400000.0
2008-10-02 21:29:00,92.615,92.64,92.615,92.625,50800000.0
2008-10-02 21:30:00,92.62,92.655,92.605,92.65,36400000.0
2008-10-02 21:31:00,92.645,92.665,92.645,92.66,48400000.0
2008-10-02 21:32:00,92.665,92.73,92.66,92.715,108700000.0
2008-10-02 21:33:00,92.715,92.73,92.64,92.64,115900000.0
2008-10-02 21:34:00,92.64,92.69,92.625,92.665,99700000.0
2008-10-02 21:35:00,92.65,92.655,92.625,92.625,38000000.0
2008-10-02 21:36:00,92.63,92.635,92.59,92.6,45000000.0
2008-10-02 21:37:00,92.6,92.6,92.525,92.545,98000000.0
2008-10-02 21:38:00,92.54,92.555,92.515,92.555,97600000.0
2008-10-02 21:39:00,92.56,92.565,92.5,92.5,217400000.0
2008-10-02 21:40:00,92.495,92.555,92.495,92.51,205100000.0
2008-10-02 21:41:00,92.51,92.555,92.51,92.54,151600000.0
2008-10-02 21:42:00,92.54,92.54,92.48,92.495,112900000.0
2008-10-02 21:43:00,92.495,92.515,92.46,92.465,107200000.0
2008-10-02 21:44:00,92.47,92.47,92.415,92.46,123000000.0
2008-10-02 21:45:00,92.455,92.485,92.455,92.485,95800000.0
2008-10-02 21:46:00,92.49,92.49,92.44,92.47,131700000.0
2008-10-02 21:47:00,92.475,92.48,92.46,92.475,80300000.0
2008-10-02 21:48:00,92.475,92.515,92.47,92.515,47300000.0
2008-10-02 21:49:00,92.51,92.525,92.495,92.505,123400000.0
2008-10-02 21:50:00,92.5,92.585,92.49,92.565,87500000.0
2008-10-02 21:51:00,92.565,92.575,92.56,92.56,28300000.0
2008-10-02 21:52:00,92.57,92.575,92.525,92.56,134100000.0
2008-10-02 21:53:00,92.56,92.61,92.545,92.55,134000000.0
2008-10-02 21:54:00,92.545,92.575,92.515,92.53,112500000.0
2008-10-02 21:55:00,92.535,92.54,92.485,92.49,123200000.0
2008-10-02 21:56:00,92.485,92.52,92.47,92.515,82000000.0
2008-10-02 21:57:00,92.515,92.535,92.51,92.53,65800000.0
2008-10-02 21:58:00,92.525,92.535,92.48,92.48,63200000.0
2008-10-02 21:59:00,92.48,92.49,92.455,92.485,63500000.0
2008-10-02 22:00:00,92.48,92.495,92.47,92.48,54200000.0
2008-10-02 22:01:00,92.495,92.495,92.445,92.47,69300000.0
2008-10-02 22:02:00,92.475,92.49,92.47,92.49,32100000.0
2008-10-02 22:03:00,92.475,92.5,92.47,92.495,38400000.0
2008-10-02 22:04:00,92.49,92.515,92.49,92.515,40900000.0
2008-10-02 22:05:00,92.51,92.515,92.5,92.515,35200000.0
2008-10-02 22:06:00,92.515,92.515,92.48,92.49,61200000.0
2008-10-02 22:07:00,92.49,92.49,92.45,92.475,65800000.0
2008-10-02 22:08:00,92.475,92.48,92.455,92.465,51200000.0
2008-10-02 22:09:00,92.465,92.49,92.445,92.485,69000000.0
2008-10-02 22:10:00,92.48,92.48,92.44,92.46,60000000.0
2008-10-02 22:11:00,92.46,92.48,92.455,92.465,80600000.0
2008-10-02 22:12:00,92.47,92.485,92.425,92.435,77200000.0
2008-10-02 22:13:00,92.44,92.48,92.435,92.475,75800000.0
2008-10-02 22:14:00,92.47,92.475,92.42,92.42,81200000.0
2008-10-02 22:15:00,92.42,92.44,92.415,92.42,68600000.0
2008-10-02 22:16:00,92.42,92.46,92.42,92.45,80000000.0
2008-10-02 22:17:00,92.45,92.48,92.445,92.46,89800000.0
2008-10-02 22:18:00,92.46,92.495,92.45,92.485,107000000.0
2008-10-02 22:19:00,92.485,92.49,92.465,92.47,78200000.0
2008-10-02 22:20:00,92.475,92.5,92.455,92.49,61000000.0
2008-10-02 22:21:00,92.49,92.59,92.49,92.565,60400000.0
2008-10-02 22:22:00,92.575,92.575,92.51,92.53,87300000.0
2008-10-02 22:23:00,92.54,92.555,92.505,92.54,91200000.0
2008-10-02 22:24:00,92.535,92.55,92.52,92.54,83800000.0
2008-10-02 22:25:00,92.54,92.62,92.54,92.62,56000000.0
2008-10-02 22:26:00,92.63,92.63,92.595,92.615,58800000.0
2008-10-02 22:27:00,92.62,92.62,92.6,92.6,10400000.0
2008-10-02 22:28:00,92.6,92.62,92.6,92.615,20200000.0
2008-10-02 22:29:00,92.615,92.615,92.57,92.585,36400000.0
2008-10-02 22:30:00,92.595,92.605,92.545,92.57,46600000.0
2008-10-02 22:31:00,92.575,92.595,92.53,92.58,76499999.0
2008-10-02 22:32:00,92.58,92.595,92.57,92.585,40400000.0
2008-10-02 22:33:00,92.58,92.605,92.57,92.6,56000000.0
2008-10-02 22:34:00,92.6,92.68,92.6,92.64,67000000.0
2008-10-02 22:35:00,92.635,92.69,92.635,92.69,19000000.0
2008-10-02 22:36:00,92.69,92.71,92.685,92.695,35400000.0
2008-10-02 22:37:00,92.695,92.72,92.66,92.72,78099999.0
2008-10-02 22:38:00,92.71,92.745,92.695,92.715,69400000.0
2008-10-02 22:39:00,92.715,92.75,92.71,92.745,37200000.0
2008-10-02 22:40:00,92.74,92.755,92.69,92.73,150600000.0
2008-10-02 22:41:00,92.725,92.735,92.725,92.735,22200000.0
2008-10-02 22:42:00,92.74,92.75,92.72,92.75,36400000.0
2008-10-02 22:43:00,92.74,92.76,92.74,92.75,12200000.0
2008-10-02 22:44:00,92.735,92.74,92.7,92.72,50000000.0
2008-10-02 22:45:00,92.72,92.73,92.695,92.725,51800000.0
2008-10-02 22:46:00,92.725,92.735,92.7,92.7,49000000.0
2008-10-02 22:47:00,92.72,92.72,92.715,92.72,9200000.0
2008-10-02 22:48:00,92.72,92.72,92.7,92.72,20600000.0
2008-10-02 22:49:00,92.72,92.72,92.695,92.7,21000000.0
2008-10-02 22:50:00,92.7,92.73,92.68,92.73,80700000.0
2008-10-02 22:51:00,92.735,92.75,92.71,92.75,26800000.0
2008-10-02 22:52:00,92.74,92.765,92.725,92.745,55800000.0
2008-10-02 22:53:00,92.74,92.775,92.7,92.76,110800000.0
2008-10-02 22:54:00,92.76,92.77,92.73,92.745,87800000.0
2008-10-02 22:55:00,92.745,92.75,92.695,92.75,46200000.0
2008-10-02 22:56:00,92.74,92.76,92.72,92.725,44200000.0
2008-10-02 22:57:00,92.72,92.755,92.71,92.735,37100000.0
2008-10-02 22:58:00,92.725,92.76,92.7,92.72,75400000.0
2008-10-02 22:59:00,92.7,92.735,92.68,92.735,140900000.0
2008-10-02 23:00:00,92.735,92.78,92.735,92.765,26400000.0
2008-10-02 23:01:00,92.76,92.775,92.755,92.775,16800000.0
2008-10-02 23:02:00,92.791,92.791,92.74,92.742,154000000.0
2008-10-02 23:03:00,92.733,92.738,92.704,92.738,99000000.0
2008-10-02 23:04:00,92.7,92.7,92.7,92.7,82500002.0
2008-10-02 23:05:00,92.69,92.73,92.69,92.73,261600000.0
2008-10-02 23:06:00,92.72,92.75,92.71,92.75,85200000.0
2008-10-02 23:07:00,92.745,92.745,92.72,92.73,12000000.0
2008-10-02 23:08:00,92.725,92.725,92.68,92.71,26000000.0
2008-10-02 23:09:00,92.71,92.715,92.615,92.67,236200004.0
2008-10-02 23:10:00,92.68,92.68,92.575,92.61,57100000.0
2008-10-02 23:11:00,92.6,92.675,92.59,92.675,552500002.0
2008-10-02 23:12:00,92.63,92.685,92.63,92.67,447600014.0
2008-10-02 23:13:00,92.67,92.69,92.67,92.69,549000020.0
2008-10-02 23:14:00,92.69,92.7,92.67,92.695,12200000.0
2008-10-02 23:15:00,92.69,92.69,92.65,92.69,502400016.0
2008-10-02 23:16:00,92.695,92.71,92.635,92.66,385800004.0
2008-10-02 23:17:00,92.69,92.69,92.645,92.69,29100000.0
2008-10-02 23:18:00,92.71,92.71,92.655,92.675,169600000.0
2008-10-02 23:19:00,92.685,92.74,92.685,92.74,7000000.0
2008-10-02 23:20:00,92.76,92.765,92.675,92.73,97700002.0
2008-10-02 23:21:00,92.735,92.745,92.655,92.745,13400000.0
2008-10-02 23:22:00,92.685,92.715,92.685,92.715,301500004.0
2008-10-02 23:23:00,92.73,92.73,92.71,92.715,9000000.0
2008-10-02 23:24:00,92.715,92.715,92.655,92.67,148500000.0
2008-10-02 23:25:00,92.675,92.705,92.675,92.705,4000000.0
2008-10-02 23:26:00,92.71,92.71,92.71,92.71,1000000.0
2008-10-02 23:27:00,92.705,92.705,92.685,92.7,26000000.0
2008-10-02 23:28:00,92.705,92.705,92.675,92.675,17000000.0
2008-10-02 23:29:00,92.675,92.695,92.665,92.685,22000000.0
2008-10-02 23:30:00,92.69,92.69,92.675,92.675,13000000.0
2008-10-02 23:31:00,92.675,92.69,92.655,92.68,22000000.0
2008-10-02 23:32:00,92.675,92.69,92.665,92.69,8000000.0
2008-10-02 23:33:00,92.69,92.715,92.665,92.71,25000000.0
2008-10-02 23:34:00,92.715,92.725,92.7,92.7,15000000.0
2008-10-02 23:35:00,92.71,92.725,92.7,92.725,7000000.0
2008-10-02 23:36:00,92.73,92.735,92.72,92.735,9000000.0
2008-10-02 23:37:00,92.73,92.74,92.7,92.735,14000000.0
2008-10-02 23:38:00,92.74,92.74,92.7,92.71,295000010.0
2008-10-02 23:39:00,92.725,92.755,92.69,92.69,734900001.0
2008-10-02 23:40:00,92.69,92.74,92.69,92.71,388200004.0
2008-10-02 23:41:00,92.69,92.73,92.69,92.725,116800000.0
2008-10-02 23:42:00,92.715,92.715,92.61,92.61,153900000.0
2008-10-02 23:43:00,92.61,92.61,92.61,92.61,625500002.0
2008-10-02 23:44:00,92.63,92.65,92.6,92.645,37100000.0
2008-10-02 23:45:00,92.64,92.655,92.64,92.655,481300016.0
2008-10-02 23:46:00,92.66,92.66,92.615,92.615,314500009.0
2008-10-02 23:47:00,92.615,92.65,92.615,92.65,11000000.0
2008-10-02 23:48:00,92.655,92.675,92.655,92.675,7000000.0
2008-10-02 23:49:00,92.68,92.695,92.65,92.66,621200001.0
2008-10-02 23:50:00,92.66,92.69,92.59,92.62,1455900004.0
2008-10-02 23:51:00,92.62,92.62,92.6,92.61,1008800004.0
2008-10-02 23:52:00,92.61,92.685,92.605,92.62,296400000.0
2008-10-02 23:53:00,92.62,92.62,92.61,92.62,59000000.0
2008-10-02 23:54:00,92.61,92.62,92.57,92.59,406900004.0
2008-10-02 23:55:00,92.58,92.59,92.58,92.58,1048900001.0
2008-10-02 23:56:00,92.57,92.61,92.57,92.61,580600003.0
2008-10-02 23:57:00,92.61,92.61,92.61,92.61,379400000.0
2008-10-02 23:58:00,92.61,92.61,92.61,92.61,325200000.0
2008-10-02 23:59:00,92.61,92.61,92.61,92.61,54200000.0
2008-10-03 00:00:00,92.61,92.61,92.61,92.61,27100000.0
2008-10-03 00:01:00,92.61,92.61,92.61,92.61,27100000.0
2008-10-03 00:02:00,92.61,92.62,92.61,92.62,464700000.0
2008-10-03 00:03:00,92.62,92.63,92.62,92.62,18000000.0
2008-10-03 00:04:00,92.625,92.625,92.61,92.61,6000000.0
2008-10-03 00:05:00,92.61,92.62,92.595,92.595,74700001.0
2008-10-03 00:06:00,92.59,92.62,92.555,92.62,28000000.0
2008-10-03 00:07:00,92.635,92.635,92.615,92.62,8000000.0
2008-10-03 00:08:00,92.62,92.625,92.59,92.6,27000000.0
2008-10-03 00:09:00,92.61,92.61,92.605,92.605,6000000.0
2008-10-03 00:10:00,92.6,92.6,92.525,92.53,50900000.0
2008-10-03 00:11:00,92.535,92.58,92.515,92.555,165200000.0
2008-10-03 00:12:00,92.555,92.56,92.53,92.56,141900002.0
2008-10-03 00:13:00,92.565,92.565,92.52,92.545,48000000.0
2008-10-03 00:14:00,92.545,92.57,92.46,92.48,70800001.0
2008-10-03 00:15:00,92.48,92.49,92.47,92.49,779300012.0
2008-10-03 00:16:00,92.49,92.545,92.46,92.545,1456099997.0
2008-10-03 00:17:00,92.56,92.57,92.51,92.51,26000000.0
2008-10-03 00:18:00,92.445,92.535,92.445,92.52,105300000.0
2008-10-03 00:19:00,92.53,92.575,92.52,92.52,7000000.0
2008-10-03 00:20:00,92.523,92.533,92.504,92.51,82500000.0
2008-10-03 00:21:00,92.525,92.575,92.44,92.45,563800001.0
2008-10-03 00:22:00,92.45,92.45,92.43,92.44,591500006.0
2008-10-03 00:23:00,92.42,92.45,92.415,92.42,764600019.0
2008-10-03 00:24:00,92.42,92.43,92.42,92.42,1330400012.0
2008-10-03 00:25:00,92.42,92.44,92.42,92.435,1129300014.0
2008-10-03 00:26:00,92.43,92.43,92.42,92.42,551500010.0
2008-10-03 00:27:00,92.42,92.44,92.42,92.425,82900002.0
2008-10-03 00:28:00,92.425,92.48,92.425,92.48,36600000.0
2008-10-03 00:29:00,92.475,92.48,92.425,92.465,13000000.0
2008-10-03 00:30:00,92.475,92.485,92.435,92.465,15000000.0
2008-10-03 00:31:00,92.48,92.49,92.44,92.465,32500000.0
2008-10-03 00:32:00,92.475,92.48,92.465,92.465,6900000.0
2008-10-03 00:33:00,92.47,92.495,92.45,92.48,15400000.0
2008-10-03 00:34:00,92.485,92.49,92.435,92.45,151200002.0
2008-10-03 00:35:00,92.45,92.49,92.45,92.49,37500000.0
2008-10-03 00:36:00,92.495,92.495,92.435,92.45,117200003.0
2008-10-03 00:37:00,92.455,92.455,92.45,92.45,62800001.0
2008-10-03 00:38:00,92.45,92.52,92.445,92.5,734400011.0
2008-10-03 00:39:00,92.495,92.495,92.495,92.495,1000000.0
2008-10-03 00:40:00,92.49,92.51,92.475,92.5,9000000.0
2008-10-03 00:41:00,92.49,92.495,92.49,92.495,2000000.0
2008-10-03 00:42:00,92.493,92.501,92.477,92.487,90400000.0
2008-10-03 00:43:00,92.5,92.505,92.49,92.5,93400001.0
2008-10-03 00:44:00,92.5,92.545,92.495,92.545,236800004.0
2008-10-03 00:45:00,92.51,92.585,92.51,92.55,254900000.0
2008-10-03 00:46:00,92.555,92.555,92.51,92.53,8000000.0
2008-10-03 00:47:00,92.53,92.55,92.52,92.55,253600000.0
2008-10-03 00:48:00,92.55,92.56,92.545,92.55,176700002.0
2008-10-03 00:49:00,92.545,92.555,92.545,92.555,227200004.0
2008-10-03 00:50:00,92.55,92.56,92.55,92.55,141600001.0
2008-10-03 00:51:00,92.54,92.55,92.54,92.55,254900002.0
2008-10-03 00:52:00,92.56,92.615,92.555,92.555,507300002.0
2008-10-03 00:53:00,92.555,92.575,92.555,92.57,1154200026.0
2008-10-03 00:54:00,92.57,92.6,92.57,92.58,1209800020.0
2008-10-03 00:55:00,92.58,92.625,92.505,92.625,173199999.0
2008-10-03 00:56:00,92.58,92.63,92.545,92.62,1797900017.0
2008-10-03 00:57:00,92.615,92.645,92.59,92.62,239100003.0
2008-10-03 00:58:00,92.62,92.64,92.59,92.62,196100003.0
2008-10-03 00:59:00,92.61,92.67,92.575,92.62,1112500004.0
2008-10-03 01:00:00,92.62,92.63,92.61,92.62,1312300008.0
2008-10-03 01:01:00,92.62,92.66,92.585,92.64,987400006.0
2008-10-03 01:02:00,92.64,92.68,92.64,92.66,867200020.0
2008-10-03 01:03:00,92.66,92.66,92.62,92.65,930900026.0
2008-10-03 01:04:00,92.66,92.66,92.61,92.61,766200022.0
2008-10-03 01:05:00,92.61,92.62,92.61,92.61,1252200046.0
2008-10-03 01:06:00,92.61,92.62,92.61,92.61,653800024.0
2008-10-03 01:07:00,92.61,92.67,92.605,92.64,298000006.0
2008-10-03 01:08:00,92.65,92.65,92.625,92.625,8000000.0
2008-10-03 01:09:00,92.63,92.655,92.595,92.61,28600000.0
2008-10-03 01:10:00,92.605,92.605,92.58,92.58,75000002.0
2008-10-03 01:11:00,92.58,92.62,92.56,92.61,715500006.0
2008-10-03 01:12:00,92.625,92.65,92.62,92.65,17800000.0
2008-10-03 01:13:00,92.65,92.65,92.58,92.59,1216700010.0
2008-10-03 01:14:00,92.59,92.615,92.59,92.61,15200000.0
2008-10-03 01:15:00,92.61,92.62,92.605,92.62,114700003.0
2008-10-03 01:16:00,92.625,92.67,92.625,92.67,17400000.0
2008-10-03 01:17:00,92.675,92.705,92.655,92.695,26900000.0
2008-10-03 01:18:00,92.695,92.71,92.675,92.71,9000000.0
2008-10-03 01:19:00,92.71,92.72,92.7,92.7,24000000.0
2008-10-03 01:20:00,92.71,92.76,92.7,92.72,25000000.0
2008-10-03 01:21:00,92.72,92.72,92.695,92.71,13000000.0
2008-10-03 01:22:00,92.715,92.735,92.715,92.72,6000000.0
2008-10-03 01:23:00,92.715,92.73,92.71,92.725,9000000.0
2008-10-03 01:24:00,92.735,92.735,92.715,92.73,9900000.0
2008-10-03 01:25:00,92.697,92.71,92.684,92.696,88700000.0
2008-10-03 01:26:00,92.735,92.76,92.72,92.745,14800000.0
2008-10-03 01:27:00,92.74,92.75,92.715,92.715,8000000.0
2008-10-03 01:28:00,92.71,92.72,92.71,92.72,5000000.0
2008-10-03 01:29:00,92.72,92.735,92.715,92.725,8900000.0
2008-10-03 01:30:00,92.72,92.72,92.72,92.72,1000000.0
2008-10-03 01:31:00,92.715,92.715,92.705,92.71,3000000.0
2008-10-03 01:32:00,92.705,92.705,92.7,92.7,3000000.0
2008-10-03 01:33:00,92.7,92.7,92.625,92.695,13200000.0
2008-10-03 01:34:00,92.69,92.7,92.69,92.69,6000000.0
2008-10-03 01:35:00,92.69,92.7,92.69,92.69,5900000.0
2008-10-03 01:36:00,92.69,92.69,92.685,92.685,10000000.0
2008-10-03 01:37:00,92.69,92.7,92.61,92.62,54800000.0
2008-10-03 01:38:00,92.615,92.65,92.615,92.65,25000000.0
2008-10-03 01:39:00,92.64,92.69,92.64,92.68,26900000.0
2008-10-03 01:40:00,92.68,92.695,92.675,92.695,24000000.0
2008-10-03 01:41:00,92.695,92.72,92.675,92.695,33800000.0
2008-10-03 01:42:00,92.68,92.685,92.595,92.64,147700000.0
2008-10-03 01:43:00,92.64,92.64,92.575,92.61,108700000.0
2008-10-03 01:44:00,92.605,92.63,92.6,92.63,66500000.0
2008-10-03 01:45:00,92.625,92.64,92.61,92.635,56700000.0
2008-10-03 01:46:00,92.62,92.67,92.56,92.645,163700000.0
2008-10-03 01:47:00,92.645,92.675,92.57,92.57,121100000.0
2008-10-03 01:48:00,92.6,92.655,92.515,92.52,155599999.0
2008-10-03 01:49:00,92.535,92.535,92.385,92.475,429199999.0
2008-10-03 01:50:00,92.49,92.51,92.385,92.47,380800000.0
2008-10-03 01:51:00,92.475,92.555,92.46,92.535,108400000.0
2008-10-03 01:52:00,92.54,92.565,92.535,92.55,95800000.0
2008-10-03 01:53:00,92.55,92.55,92.5,92.515,83900000.0
2008-10-03 01:54:00,92.515,92.515,92.47,92.48,76100000.0
2008-10-03 01:55:00,92.475,92.5,92.475,92.49,38000000.0
2008-10-03 01:56:00,92.49,92.535,92.49,92.505,64600000.0
2008-10-03 01:57:00,92.5,92.515,92.49,92.49,17000000.0
2008-10-03 01:58:00,92.49,92.52,92.49,92.51,21900000.0
2008-10-03 01:59:00,92.515,92.54,92.49,92.54,57800000.0
2008-10-03 02:00:00,92.54,92.54,92.505,92.51,43400000.0
2008-10-03 02:01:00,92.515,92.515,92.505,92.505,18900000.0
2008-10-03 02:02:00,92.505,92.51,92.47,92.495,39000000.0
2008-10-03 02:03:00,92.495,92.515,92.465,92.51,24900000.0
2008-10-03 02:04:00,92.505,92.54,92.505,92.535,31700000.0
2008-10-03 02:05:00,92.545,92.56,92.535,92.56,38800000.0
2008-10-03 02:06:00,92.555,92.57,92.515,92.515,40800000.0
2008-10-03 02:07:00,92.525,92.535,92.495,92.52,35000000.0
2008-10-03 02:08:00,92.525,92.53,92.505,92.525,53800000.0
2008-10-03 02:09:00,92.53,92.54,92.485,92.5,72500000.0
2008-10-03 02:10:00,92.505,92.51,92.495,92.495,37000000.0
2008-10-03 02:11:00,92.5,92.505,92.485,92.49,19000000.0
2008-10-03 02:12:00,92.495,92.495,92.475,92.49,14000000.0
2008-10-03 02:13:00,92.49,92.545,92.49,92.54,23000000.0
2008-10-03 02:14:00,92.545,92.555,92.535,92.555,20900000.0
2008-10-03 02:15:00,92.57,92.605,92.57,92.595,25000000.0
2008-10-03 02:16:00,92.6,92.645,92.56,92.595,190600001.0
2008-10-03 02:17:00,92.6,92.64,92.59,92.64,42200001.0
2008-10-03 02:18:00,92.63,92.66,92.58,92.62,140799999.0
2008-10-03 02:19:00,92.615,92.625,92.61,92.615,938099983.0
2008-10-03 02:20:00,92.615,92.62,92.59,92.61,2080299964.0
2008-10-03 02:21:00,92.61,92.615,92.61,92.61,1211499980.0
2008-10-03 02:22:00,92.61,92.61,92.55,92.555,1125999980.0
2008-10-03 02:23:00,92.55,92.56,92.5,92.55,443900000.0
2008-10-03 02:24:00,92.545,92.555,92.52,92.525,57700000.0
2008-10-03 02:25:00,92.53,92.54,92.525,92.53,21000000.0
2008-10-03 02:26:00,92.53,92.54,92.525,92.535,24600000.0
2008-10-03 02:27:00,92.535,92.54,92.525,92.53,27000000.0
2008-10-03 02:28:00,92.535,92.535,92.505,92.525,80200000.0
2008-10-03 02:29:00,92.53,92.555,92.505,92.52,108700000.0
2008-10-03 02:30:00,92.515,92.53,92.51,92.53,44400000.0
2008-10-03 02:31:00,92.525,92.53,92.525,92.525,4200000.0
2008-10-03 02:32:00,92.525,92.535,92.52,92.535,17200000.0
2008-10-03 02:33:00,92.53,92.55,92.53,92.54,50500000.0
2008-10-03 02:34:00,92.545,92.57,92.545,92.565,51800000.0
2008-10-03 02:35:00,92.56,92.575,92.56,92.565,43200000.0
2008-10-03 02:36:00,92.565,92.565,92.535,92.54,51100000.0
2008-10-03 02:37:00,92.545,92.55,92.525,92.525,67800000.0
2008-10-03 02:38:00,92.53,92.54,92.505,92.515,67900000.0
2008-10-03 02:39:00,92.515,92.54,92.51,92.515,98600000.0
2008-10-03 02:40:00,92.515,92.53,92.5,92.525,116800000.0
2008-10-03 02:41:00,92.52,92.535,92.505,92.53,70400000.0
2008-10-03 02:42:00,92.53,92.555,92.53,92.54,101800000.0
2008-10-03 02:43:00,92.545,92.55,92.535,92.55,54300000.0
2008-10-03 02:44:00,92.55,92.555,92.535,92.555,59500000.0
2008-10-03 02:45:00,92.555,92.57,92.545,92.55,48400000.0
2008-10-03 02:46:00,92.55,92.56,92.53,92.56,112400000.0
2008-10-03 02:47:00,92.565,92.585,92.555,92.575,109000000.0
2008-10-03 02:48:00,92.58,92.6,92.56,92.595,40100000.0
2008-10-03 02:49:00,92.595,92.605,92.56,92.6,44800000.0
2008-10-03 02:50:00,92.605,92.63,92.6,92.62,109000000.0
2008-10-03 02:51:00,92.62,92.66,92.615,92.645,100600000.0
2008-10-03 02:52:00,92.645,92.645,92.635,92.645,43800000.0
2008-10-03 02:53:00,92.65,92.665,92.64,92.665,83100000.0
2008-10-03 02:54:00,92.665,92.67,92.645,92.655,123800000.0
2008-10-03 02:55:00,92.655,92.665,92.635,92.655,114400000.0
2008-10-03 02:56:00,92.655,92.675,92.655,92.67,70400000.0
2008-10-03 02:57:00,92.665,92.69,92.665,92.685,100700000.0
2008-10-03 02:58:00,92.685,92.685,92.675,92.685,18100000.0
2008-10-03 02:59:00,92.685,92.69,92.68,92.68,31800000.0
2008-10-03 03:00:00,92.68,92.69,92.67,92.69,34300000.0
2008-10-03 03:01:00,92.685,92.7,92.68,92.68,28100000.0
2008-10-03 03:02:00,92.675,92.685,92.665,92.67,22600000.0
2008-10-03 03:03:00,92.67,92.67,92.655,92.665,60800000.0
2008-10-03 03:04:00,92.665,92.665,92.63,92.63,51000000.0
2008-10-03 03:05:00,92.63,92.635,92.625,92.63,35800000.0
2008-10-03 03:06:00,92.625,92.63,92.62,92.63,47600000.0
2008-10-03 03:07:00,92.63,92.645,92.63,92.64,19400000.0
2008-10-03 03:08:00,92.64,92.655,92.635,92.65,43000000.0
2008-10-03 03:09:00,92.655,92.685,92.65,92.685,92500000.0
2008-10-03 03:10:00,92.685,92.7,92.675,92.695,62400000.0
2008-10-03 03:11:00,92.695,92.72,92.67,92.705,84300000.0
2008-10-03 03:12:00,92.705,92.715,92.695,92.705,99600000.0
2008-10-03 03:13:00,92.705,92.705,92.685,92.685,53800000.0
2008-10-03 03:14:00,92.685,92.69,92.67,92.67,106400000.0
2008-10-03 03:15:00,92.67,92.685,92.665,92.67,36000000.0
2008-10-03 03:16:00,92.675,92.675,92.665,92.67,27800000.0
2008-10-03 03:17:00,92.675,92.69,92.67,92.69,33200000.0
2008-10-03 03:18:00,92.69,92.71,92.68,92.695,63300000.0
2008-10-03 03:19:00,92.69,92.705,92.68,92.68,104500000.0
2008-10-03 03:20:00,92.685,92.7,92.675,92.685,83200000.0
2008-10-03 03:21:00,92.68,92.7,92.67,92.7,60600000.0
2008-10-03 03:22:00,92.7,92.71,92.685,92.705,44000000.0
2008-10-03 03:23:00,92.705,92.715,92.7,92.705,63400000.0
2008-10-03 03:24:00,92.71,92.74,92.7,92.705,85700000.0
2008-10-03 03:25:00,92.71,92.715,92.68,92.685,57800000.0
2008-10-03 03:26:00,92.69,92.705,92.685,92.7,53000000.0
2008-10-03 03:27:00,92.705,92.705,92.7,92.705,32600000.0
2008-10-03 03:28:00,92.695,92.705,92.685,92.695,56800000.0
2008-10-03 03:29:00,92.7,92.705,92.695,92.7,24000000.0
2008-10-03 03:30:00,92.7,92.7,92.685,92.685,32400000.0
2008-10-03 03:31:00,92.685,92.69,92.66,92.67,76000000.0
2008-10-03 03:32:00,92.675,92.695,92.675,92.69,31700000.0
2008-10-03 03:33:00,92.685,92.72,92.595,92.715,85800000.0
2008-10-03 03:34:00,92.73,92.875,92.675,92.845,203600000.0
2008-10-03 03:35:00,92.845,92.86,92.76,92.76,192900000.0
2008-10-03 03:36:00,92.765,92.795,92.75,92.795,83700000.0
2008-10-03 03:37:00,92.795,92.795,92.775,92.78,36600000.0
2008-10-03 03:38:00,92.78,92.8,92.775,92.775,56200000.0
2008-10-03 03:39:00,92.78,92.78,92.77,92.775,13200000.0
2008-10-03 03:40:00,92.775,92.78,92.76,92.765,42000000.0
2008-10-03 03:41:00,92.765,92.8,92.76,92.785,81300000.0
2008-10-03 03:42:00,92.79,92.79,92.755,92.76,57600000.0
2008-10-03 03:43:00,92.76,92.765,92.715,92.755,81900000.0
2008-10-03 03:44:00,92.76,92.77,92.755,92.76,42000000.0
2008-10-03 03:45:00,92.765,92.78,92.75,92.77,40800000.0
2008-10-03 03:46:00,92.775,92.81,92.77,92.785,74900000.0
2008-10-03 03:47:00,92.785,92.815,92.745,92.745,76600000.0
2008-10-03 03:48:00,92.75,92.8,92.745,92.77,61400000.0
2008-10-03 03:49:00,92.775,92.825,92.755,92.77,92000000.0
2008-10-03 03:50:00,92.78,92.81,92.775,92.81,75600000.0
2008-10-03 03:51:00,92.82,92.85,92.815,92.845,55200000.0
2008-10-03 03:52:00,92.84,92.84,92.82,92.825,46600000.0
2008-10-03 03:53:00,92.835,92.87,92.835,92.86,94200000.0
2008-10-03 03:54:00,92.86,92.865,92.84,92.85,42500000.0
2008-10-03 03:55:00,92.85,92.86,92.835,92.855,100800000.0
2008-10-03 03:56:00,92.855,92.88,92.85,92.85,95600000.0
2008-10-03 03:57:00,92.85,92.86,92.85,92.86,45600000.0
2008-10-03 03:58:00,92.87,92.885,92.86,92.885,52500000.0
2008-10-03 03:59:00,92.89,92.9,92.875,92.885,94700000.0
2008-10-03 04:00:00,92.88,92.915,92.865,92.915,44900000.0
2008-10-03 04:01:00,92.91,92.93,92.9,92.91,55000000.0
2008-10-03 04:02:00,92.905,92.925,92.9,92.9,68700000.0
2008-10-03 04:03:00,92.895,92.925,92.89,92.92,63400000.0
2008-10-03 04:04:00,92.915,92.915,92.905,92.91,54800000.0
2008-10-03 04:05:00,92.91,92.91,92.885,92.9,40900000.0
2008-10-03 04:06:00,92.895,92.91,92.885,92.905,59400000.0
2008-10-03 04:07:00,92.905,92.92,92.865,92.875,108100000.0
2008-10-03 04:08:00,92.875,92.885,92.87,92.88,36000000.0
2008-10-03 04:09:00,92.88,92.9,92.87,92.89,78200000.0
2008-10-03 04:10:00,92.89,92.89,92.87,92.89,32800000.0
2008-10-03 04:11:00,92.89,92.91,92.86,92.87,100500000.0
2008-10-03 04:12:00,92.87,92.875,92.85,92.86,104900000.0
2008-10-03 04:13:00,92.855,92.865,92.835,92.84,97000000.0
2008-10-03 04:14:00,92.84,92.855,92.84,92.84,74400000.0
2008-10-03 04:15:00,92.845,92.86,92.845,92.845,48000000.0
2008-10-03 04:16:00,92.845,92.855,92.845,92.845,62400000.0
2008-10-03 04:17:00,92.845,92.85,92.8,92.81,69600000.0
2008-10-03 04:18:00,92.815,92.815,92.75,92.765,101200000.0
2008-10-03 04:19:00,92.765,92.785,92.76,92.77,49200000.0
2008-10-03 04:20:00,92.775,92.78,92.765,92.775,58600000.0
2008-10-03 04:21:00,92.775,92.78,92.77,92.78,9200000.0
2008-10-03 04:22:00,92.78,92.79,92.78,92.785,11200000.0
2008-10-03 04:23:00,92.785,92.795,92.78,92.795,25800000.0
2008-10-03 04:24:00,92.795,92.805,92.795,92.805,3600000.0
2008-10-03 04:25:00,92.805,92.81,92.785,92.79,33200000.0
2008-10-03 04:26:00,92.795,92.795,92.775,92.775,8800000.0
2008-10-03 04:27:00,92.765,92.775,92.765,92.77,31800000.0
2008-10-03 04:28:00,92.765,92.765,92.74,92.76,14600000.0
2008-10-03 04:29:00,92.76,92.795,92.75,92.795,41000000.0
2008-10-03 04:30:00,92.795,92.795,92.76,92.765,40200000.0
2008-10-03 04:31:00,92.765,92.77,92.765,92.765,27600000.0
2008-10-03 04:32:00,92.765,92.765,92.765,92.765,4400000.0
2008-10-03 04:33:00,92.765,92.765,92.765,92.765,4400000.0
2008-10-03 04:34:00,92.77,92.77,92.77,92.77,6400000.0
2008-10-03 04:35:00,92.77,92.775,92.765,92.765,36600000.0
2008-10-03 04:36:00,92.77,92.78,92.77,92.78,27600000.0
2008-10-03 04:37:00,92.78,92.79,92.78,92.79,23200000.0
2008-10-03 04:38:00,92.79,92.79,92.79,92.79,7400000.0
2008-10-03 04:39:00,92.785,92.795,92.78,92.795,15200000.0
2008-10-03 04:40:00,92.795,92.805,92.79,92.8,49100000.0
2008-10-03 04:41:00,92.805,92.805,92.8,92.805,20200000.0
2008-10-03 04:42:00,92.8,92.805,92.795,92.805,30400000.0
2008-10-03 04:43:00,92.805,92.805,92.785,92.8,65000000.0
2008-10-03 04:44:00,92.8,92.805,92.785,92.8,32600000.0
2008-10-03 04:45:00,92.8,92.815,92.78,92.815,46100000.0
2008-10-03 04:46:00,92.82,92.82,92.77,92.81,61800000.0
2008-10-03 04:47:00,92.815,92.815,92.78,92.805,126500000.0
2008-10-03 04:48:00,92.805,92.815,92.765,92.78,119400000.0
2008-10-03 04:49:00,92.775,92.795,92.775,92.785,53700000.0
2008-10-03 04:50:00,92.79,92.79,92.765,92.77,31200000.0
2008-10-03 04:51:00,92.77,92.77,92.75,92.75,45200000.0
2008-10-03 04:52:00,92.75,92.78,92.745,92.78,64000000.0
2008-10-03 04:53:00,92.775,92.78,92.76,92.765,59400000.0
2008-10-03 04:54:00,92.765,92.765,92.75,92.75,10800000.0
2008-10-03 04:55:00,92.755,92.775,92.755,92.77,8400000.0
2008-10-03 04:56:00,92.775,92.79,92.76,92.775,29200000.0
2008-10-03 04:57:00,92.775,92.78,92.76,92.765,28800000.0
2008-10-03 04:58:00,92.765,92.785,92.765,92.775,50100000.0
2008-10-03 04:59:00,92.77,92.77,92.755,92.77,33600000.0
2008-10-03 05:00:00,92.77,92.77,92.755,92.765,42600000.0
2008-10-03 05:01:00,92.77,92.79,92.765,92.79,28600000.0
2008-10-03 05:02:00,92.79,92.795,92.775,92.78,45400000.0
2008-10-03 05:03:00,92.78,92.795,92.78,92.785,28200000.0
2008-10-03 05:04:00,92.79,92.79,92.785,92.79,24000000.0
2008-10-03 05:05:00,92.785,92.81,92.78,92.785,58000000.0
2008-10-03 05:06:00,92.785,92.79,92.775,92.775,34600000.0
2008-10-03 05:07:00,92.775,92.79,92.775,92.785,13400000.0
2008-10-03 05:08:00,92.785,92.785,92.78,92.78,11200000.0
2008-10-03 05:09:00,92.785,92.785,92.78,92.78,2400000.0
2008-10-03 05:10:00,92.78,92.78,92.775,92.775,55100000.0
2008-10-03 05:11:00,92.775,92.775,92.76,92.765,44800000.0
2008-10-03 05:12:00,92.765,92.765,92.76,92.76,47400000.0
2008-10-03 05:13:00,92.76,92.765,92.75,92.765,25200000.0
2008-10-03 05:14:00,92.76,92.77,92.76,92.77,10600000.0
2008-10-03 05:15:00,92.77,92.78,92.77,92.775,9600000.0
2008-10-03 05:16:00,92.78,92.79,92.775,92.79,35200000.0
2008-10-03 05:17:00,92.785,92.79,92.78,92.78,22600000.0
2008-10-03 05:18:00,92.785,92.785,92.775,92.785,20200000.0
2008-10-03 05:19:00,92.79,92.79,92.78,92.785,41800000.0
2008-10-03 05:20:00,92.785,92.79,92.765,92.785,52800000.0
2008-10-03 05:21:00,92.78,92.785,92.77,92.775,32400000.0
2008-10-03 05:22:00,92.77,92.79,92.77,92.79,21000000.0
2008-10-03 05:23:00,92.79,92.795,92.77,92.795,34800000.0
2008-10-03 05:24:00,92.795,92.8,92.74,92.78,56599998.0
2008-10-03 05:25:00,92.785,92.8,92.75,92.785,43299999.0
2008-10-03 05:26:00,92.785,92.82,92.785,92.815,78000000.0
2008-10-03 05:27:00,92.815,92.825,92.785,92.81,59800000.0
2008-10-03 05:28:00,92.81,92.815,92.795,92.795,22600000.0
2008-10-03 05:29:00,92.795,92.805,92.795,92.8,13800000.0
2008-10-03 05:30:00,92.795,92.8,92.79,92.795,35600000.0
2008-10-03 05:31:00,92.8,92.8,92.795,92.8,6800000.0
2008-10-03 05:32:00,92.8,92.8,92.78,92.785,43600000.0
2008-10-03 05:33:00,92.78,92.785,92.77,92.78,27000000.0
2008-10-03 05:34:00,92.775,92.775,92.74,92.74,48600000.0
2008-10-03 05:35:00,92.745,92.75,92.745,92.75,9600000.0
2008-10-03 05:36:00,92.75,92.755,92.735,92.735,38400000.0
2008-10-03 05:37:00,92.735,92.745,92.73,92.735,27200000.0
2008-10-03 05:38:00,92.73,92.75,92.72,92.74,49400000.0
2008-10-03 05:39:00,92.735,92.765,92.735,92.765,31200000.0
2008-10-03 05:40:00,92.765,92.77,92.75,92.755,72600000.0
2008-10-03 05:41:00,92.75,92.775,92.75,92.765,54800000.0
2008-10-03 05:42:00,92.77,92.77,92.75,92.76,35400000.0
2008-10-03 05:43:00,92.755,92.765,92.75,92.76,36000000.0
2008-10-03 05:44:00,92.76,92.77,92.74,92.75,97700000.0
2008-10-03 05:45:00,92.75,92.76,92.745,92.755,32000000.0
2008-10-03 05:46:00,92.755,92.795,92.755,92.775,31600000.0
2008-10-03 05:47:00,92.785,92.785,92.775,92.775,18800000.0
2008-10-03 05:48:00,92.78,92.785,92.775,92.78,68000000.0
2008-10-03 05:49:00,92.785,92.79,92.77,92.775,45200000.0
2008-10-03 05:50:00,92.77,92.785,92.755,92.76,95100000.0
2008-10-03 05:51:00,92.76,92.795,92.76,92.79,44400000.0
2008-10-03 05:52:00,92.795,92.805,92.785,92.79,72800000.0
2008-10-03 05:53:00,92.79,92.795,92.78,92.785,53100000.0
2008-10-03 05:54:00,92.785,92.815,92.78,92.81,79000000.0
2008-10-03 05:55:00,92.815,92.84,92.8,92.82,51100000.0
2008-10-03 05:56:00,92.82,92.835,92.81,92.82,72600000.0
2008-10-03 05:57:00,92.82,92.835,92.805,92.82,102200000.0
2008-10-03 05:58:00,92.825,92.845,92.815,92.835,80300000.0
2008-10-03 05:59:00,92.835,92.89,92.835,92.89,72500000.0
2008-10-03 06:00:00,92.895,92.93,92.88,92.92,64200000.0
2008-10-03 06:01:00,92.92,92.955,92.91,92.94,133700000.0
2008-10-03 06:02:00,92.945,92.95,92.91,92.915,82200000.0
2008-10-03 06:03:00,92.91,92.91,92.9,92.9,40000000.0
2008-10-03 06:04:00,92.9,92.915,92.89,92.895,58200000.0
2008-10-03 06:05:00,92.895,92.915,92.895,92.9,35000000.0
2008-10-03 06:06:00,92.895,92.905,92.89,92.905,30400000.0
2008-10-03 06:07:00,92.905,92.905,92.875,92.885,60600000.0
2008-10-03 06:08:00,92.88,92.93,92.875,92.92,77100000.0
2008-10-03 06:09:00,92.91,92.93,92.895,92.92,105400000.0
2008-10-03 06:10:00,92.92,92.94,92.915,92.935,58200000.0
2008-10-03 06:11:00,92.935,92.975,92.935,92.975,81000000.0
2008-10-03 06:12:00,92.97,92.99,92.96,92.965,120000000.0
2008-10-03 06:13:00,92.965,93.055,92.96,93.02,115700000.0
2008-10-03 06:14:00,93.02,93.04,93.01,93.02,93000000.0
2008-10-03 06:15:00,93.025,93.045,93.02,93.04,97500000.0
2008-10-03 06:16:00,93.035,93.07,93.005,93.025,99400000.0
2008-10-03 06:17:00,93.02,93.05,93.0,93.025,98600000.0
2008-10-03 06:18:00,93.03,93.04,93.03,93.04,26000000.0
2008-10-03 06:19:00,93.035,93.08,93.02,93.04,85100000.0
2008-10-03 06:20:00,93.05,93.06,93.045,93.055,20000000.0
2008-10-03 06:21:00,93.055,93.065,93.05,93.06,49000000.0
2008-10-03 06:22:00,93.055,93.055,93.015,93.03,99600000.0
2008-10-03 06:23:00,93.035,93.09,93.035,93.085,70400000.0
2008-10-03 06:24:00,93.08,93.105,93.06,93.07,127300000.0
2008-10-03 06:25:00,93.085,93.1,93.07,93.09,98800000.0
2008-10-03 06:26:00,93.09,93.135,93.075,93.135,44800000.0
2008-10-03 06:27:00,93.14,93.165,93.135,93.165,19600000.0
2008-10-03 06:28:00,93.16,93.18,93.14,93.175,61100000.0
2008-10-03 06:29:00,93.175,93.21,93.15,93.165,129900000.0
2008-10-03 06:30:00,93.155,93.165,93.13,93.13,101500000.0
2008-10-03 06:31:00,93.13,93.135,93.085,93.095,92500000.0
2008-10-03 06:32:00,93.095,93.095,93.06,93.07,101400000.0
2008-10-03 06:33:00,93.07,93.075,93.045,93.05,75000000.0
2008-10-03 06:34:00,93.045,93.06,93.03,93.06,33000000.0
2008-10-03 06:35:00,93.055,93.065,93.045,93.05,29800000.0
2008-10-03 06:36:00,93.05,93.055,93.035,93.045,31200000.0
2008-10-03 06:37:00,93.04,93.045,93.02,93.045,52800000.0
2008-10-03 06:38:00,93.04,93.065,93.04,93.055,45800000.0
2008-10-03 06:39:00,93.055,93.065,93.04,93.055,124000000.0
2008-10-03 06:40:00,93.055,93.07,93.025,93.065,111200000.0
2008-10-03 06:41:00,93.07,93.085,93.065,93.075,39000000.0
2008-10-03 06:42:00,93.08,93.1,93.08,93.085,27000000.0
2008-10-03 06:43:00,93.085,93.085,93.075,93.075,5000000.0
2008-10-03 06:44:00,93.075,93.075,93.06,93.06,6000000.0
2008-10-03 06:45:00,93.06,93.07,93.05,93.05,24200000.0
2008-10-03 06:46:00,93.055,93.055,93.02,93.02,36000000.0
2008-10-03 06:47:00,93.025,93.025,92.995,93.005,31800000.0
2008-10-03 06:48:00,93.005,93.015,92.995,93.01,40600000.0
2008-10-03 06:49:00,93.01,93.01,93.0,93.01,18400000.0
2008-10-03 06:50:00,93.005,93.02,92.995,93.015,60000000.0
2008-10-03 06:51:00,93.015,93.025,93.01,93.01,42800000.0
2008-10-03 06:52:00,93.005,93.005,92.965,92.97,122300000.0
2008-10-03 06:53:00,92.97,92.98,92.965,92.965,39800000.0
2008-10-03 06:54:00,92.965,93.055,92.96,93.045,60000000.0
2008-10-03 06:55:00,93.045,93.065,93.045,93.05,45800000.0
2008-10-03 06:56:00,93.05,93.06,93.045,93.05,38600000.0
2008-10-03 06:57:00,93.06,93.075,93.05,93.075,50000000.0
2008-10-03 06:58:00,93.075,93.075,93.04,93.055,30800000.0
2008-10-03 06:59:00,93.055,93.08,93.055,93.075,26300000.0
2008-10-03 07:00:00,93.07,93.13,93.07,93.12,48800000.0
2008-10-03 07:01:00,93.135,93.135,93.105,93.12,53800000.0
2008-10-03 07:02:00,93.13,93.14,93.09,93.135,123600000.0
2008-10-03 07:03:00,93.135,93.14,93.085,93.09,89700000.0
2008-10-03 07:04:00,93.095,93.095,93.055,93.07,144600000.0
2008-10-03 07:05:00,93.07,93.07,93.055,93.065,84400000.0
2008-10-03 07:06:00,93.055,93.075,93.05,93.055,97400000.0
2008-10-03 07:07:00,93.055,93.075,93.045,93.055,32200000.0
2008-10-03 07:08:00,93.065,93.07,93.02,93.02,77600000.0
2008-10-03 07:09:00,93.015,93.025,92.97,93.0,131600000.0
2008-10-03 07:10:00,93.0,93.035,92.99,92.99,94400000.0
2008-10-03 07:11:00,92.99,93.0,92.97,92.995,69900000.0
2008-10-03 07:12:00,92.985,92.995,92.93,92.985,126500000.0
2008-10-03 07:13:00,92.99,92.995,92.97,92.98,57500000.0
2008-10-03 07:14:00,92.98,93.055,92.98,93.055,61300000.0
2008-10-03 07:15:00,93.05,93.055,93.04,93.055,41400000.0
2008-10-03 07:16:00,93.05,93.065,93.045,93.06,47200000.0
2008-10-03 07:17:00,93.06,93.085,93.055,93.06,42800000.0
2008-10-03 07:18:00,93.055,93.06,93.04,93.045,61600000.0
2008-10-03 07:19:00,93.045,93.05,93.01,93.015,80200000.0
2008-10-03 07:20:00,93.02,93.07,93.015,93.06,101100000.0
2008-10-03 07:21:00,93.06,93.08,93.05,93.065,108900000.0
2008-10-03 07:22:00,93.065,93.11,93.06,93.105,54200000.0
2008-10-03 07:23:00,93.105,93.105,93.055,93.075,52100000.0
2008-10-03 07:24:00,93.08,93.11,93.08,93.095,34800000.0
2008-10-03 07:25:00,93.1,93.135,93.09,93.135,59800000.0
2008-10-03 07:26:00,93.13,93.195,93.125,93.195,66600000.0
2008-10-03 07:27:00,93.195,93.21,93.135,93.185,289800002.0
2008-10-03 07:28:00,93.19,93.195,93.12,93.16,104600000.0
2008-10-03 07:29:00,93.16,93.16,93.135,93.14,40800000.0
2008-10-03 07:30:00,93.135,93.17,93.13,93.155,82800000.0
2008-10-03 07:31:00,93.155,93.155,93.115,93.13,53000000.0
2008-10-03 07:32:00,93.13,93.135,93.1,93.135,71100000.0
2008-10-03 07:33:00,93.14,93.18,93.135,93.16,51400000.0
2008-10-03 07:34:00,93.16,93.175,93.15,93.155,65800000.0
2008-10-03 07:35:00,93.155,93.175,93.145,93.165,47700000.0
2008-10-03 07:36:00,93.165,93.18,93.155,93.165,79300000.0
2008-10-03 07:37:00,93.165,93.165,93.145,93.16,19400000.0
2008-10-03 07:38:00,93.16,93.185,93.16,93.18,43000000.0
2008-10-03 07:39:00,93.17,93.19,93.17,93.185,22400000.0
2008-10-03 07:40:00,93.18,93.205,93.17,93.18,41800000.0
2008-10-03 07:41:00,93.18,93.18,93.105,93.14,59100000.0
2008-10-03 07:42:00,93.145,93.16,93.13,93.14,48600000.0
2008-10-03 07:43:00,93.14,93.17,93.14,93.165,59000000.0
2008-10-03 07:44:00,93.155,93.165,93.14,93.15,35900000.0
2008-10-03 07:45:00,93.15,93.15,93.11,93.115,77400000.0
2008-10-03 07:46:00,93.125,93.125,93.105,93.115,50600000.0
2008-10-03 07:47:00,93.115,93.135,93.105,93.125,41300000.0
2008-10-03 07:48:00,93.125,93.16,93.12,93.16,34400000.0
2008-10-03 07:49:00,93.16,93.16,93.15,93.16,14000000.0
2008-10-03 07:50:00,93.155,93.175,93.15,93.165,27000000.0
2008-10-03 07:51:00,93.165,93.17,93.14,93.145,17000000.0
2008-10-03 07:52:00,93.145,93.155,93.14,93.145,34400000.0
2008-10-03 07:53:00,93.14,93.155,93.14,93.14,20000000.0
2008-10-03 07:54:00,93.14,93.14,93.125,93.135,38600000.0
2008-10-03 07:55:00,93.135,93.16,93.135,93.155,63500000.0
2008-10-03 07:56:00,93.155,93.185,93.15,93.155,99500000.0
2008-10-03 07:57:00,93.165,93.2,93.15,93.2,68800000.0
2008-10-03 07:58:00,93.195,93.265,93.19,93.24,144400000.0
2008-10-03 07:59:00,93.25,93.265,93.23,93.265,115300000.0
2008-10-03 08:00:00,93.27,93.325,93.265,93.325,107300000.0
2008-10-03 08:01:00,93.335,93.335,93.275,93.3,134500000.0
2008-10-03 08:02:00,93.3,93.31,93.245,93.255,100800000.0
2008-10-03 08:03:00,93.255,93.255,93.24,93.245,93200000.0
2008-10-03 08:04:00,93.245,93.25,93.175,93.185,150300000.0
2008-10-03 08:05:00,93.185,93.22,93.175,93.195,126400000.0
2008-10-03 08:06:00,93.195,93.235,93.195,93.205,104600000.0
2008-10-03 08:07:00,93.205,93.205,93.125,93.14,211200000.0
2008-10-03 08:08:00,93.14,93.2,93.135,93.2,146400000.0
2008-10-03 08:09:00,93.2,93.225,93.19,93.195,175500000.0
2008-10-03 08:10:00,93.2,93.205,93.19,93.2,62400000.0
2008-10-03 08:11:00,93.2,93.2,93.185,93.195,52000000.0
2008-10-03 08:12:00,93.195,93.195,93.17,93.17,93600000.0
2008-10-03 08:13:00,93.175,93.205,93.125,93.13,120200000.0
2008-10-03 08:14:00,93.135,93.16,93.125,93.155,119800000.0
2008-10-03 08:15:00,93.155,93.17,93.14,93.145,120800000.0
2008-10-03 08:16:00,93.145,93.145,93.13,93.14,62600000.0
2008-10-03 08:17:00,93.145,93.175,93.14,93.15,83000000.0
2008-10-03 08:18:00,93.145,93.15,93.095,93.095,81600000.0
2008-10-03 08:19:00,93.1,93.115,93.055,93.065,82200000.0
2008-10-03 08:20:00,93.065,93.095,93.035,93.04,138800000.0
2008-10-03 08:21:00,93.045,93.045,92.99,93.0,130600000.0
2008-10-03 08:22:00,92.995,93.005,92.98,93.0,122000000.0
2008-10-03 08:23:00,93.005,93.03,93.005,93.02,119400000.0
2008-10-03 08:24:00,93.02,93.035,93.005,93.015,115800000.0
2008-10-03 08:25:00,93.025,93.06,93.02,93.055,98000000.0
2008-10-03 08:26:00,93.06,93.08,93.045,93.05,102100000.0
2008-10-03 08:27:00,93.045,93.06,93.035,93.05,119900000.0
2008-10-03 08:28:00,93.055,93.09,93.055,93.09,136500000.0
2008-10-03 08:29:00,93.095,93.125,93.085,93.1,136900000.0
2008-10-03 08:30:00,93.1,93.11,93.075,93.095,203000000.0
2008-10-03 08:31:00,93.095,93.135,93.085,93.135,191400000.0
2008-10-03 08:32:00,93.14,93.18,93.13,93.135,148900000.0
2008-10-03 08:33:00,93.14,93.15,93.13,93.15,25800000.0
2008-10-03 08:34:00,93.165,93.17,93.14,93.17,59400000.0
2008-10-03 08:35:00,93.17,93.185,93.165,93.17,94400000.0
2008-10-03 08:36:00,93.17,93.18,93.17,93.175,45000000.0
2008-10-03 08:37:00,93.18,93.23,93.155,93.215,200000000.0
2008-10-03 08:38:00,93.215,93.24,93.21,93.23,85000000.0
2008-10-03 08:39:00,93.23,93.245,93.215,93.215,135000000.0
2008-10-03 08:40:00,93.215,93.23,93.195,93.21,140400000.0
2008-10-03 08:41:00,93.215,93.24,93.21,93.215,146200000.0
2008-10-03 08:42:00,93.215,93.245,93.2,93.2,124200000.0
2008-10-03 08:43:00,93.2,93.2,93.13,93.14,132400000.0
2008-10-03 08:44:00,93.135,93.14,93.125,93.14,109800000.0
2008-10-03 08:45:00,93.135,93.14,93.11,93.14,109900000.0
2008-10-03 08:46:00,93.145,93.155,93.115,93.125,150200000.0
2008-10-03 08:47:00,93.12,93.12,93.07,93.08,105600000.0
2008-10-03 08:48:00,93.075,93.08,93.05,93.065,165900000.0
2008-10-03 08:49:00,93.065,93.085,93.015,93.035,174100000.0
2008-10-03 08:50:00,93.025,93.025,92.97,93.005,183200000.0
2008-10-03 08:51:00,93.005,93.035,92.99,92.99,118200000.0
2008-10-03 08:52:00,92.995,93.01,92.98,92.99,102400000.0
2008-10-03 08:53:00,92.995,93.005,92.94,92.95,154600000.0
2008-10-03 08:54:00,92.955,93.0,92.935,92.985,128800000.0
2008-10-03 08:55:00,92.98,93.02,92.965,92.99,206400000.0
2008-10-03 08:56:00,92.99,93.025,92.98,93.01,116400000.0
2008-10-03 08:57:00,93.015,93.025,92.97,92.985,136000000.0
2008-10-03 08:58:00,92.995,93.02,92.98,92.985,117600000.0
2008-10-03 08:59:00,92.99,92.99,92.935,92.94,124000000.0
2008-10-03 09:00:00,92.945,92.99,92.94,92.975,169000000.0
2008-10-03 09:01:00,92.98,92.995,92.965,92.985,110600000.0
2008-10-03 09:02:00,92.99,93.005,92.965,92.98,115700000.0
2008-10-03 09:03:00,92.975,92.98,92.95,92.95,121200000.0
2008-10-03 09:04:00,92.955,92.975,92.93,92.95,155700000.0
2008-10-03 09:05:00,92.945,92.96,92.935,92.945,127000000.0
2008-10-03 09:06:00,92.94,92.995,92.93,92.93,111000000.0
2008-10-03 09:07:00,92.935,92.95,92.925,92.935,111600000.0
2008-10-03 09:08:00,92.935,92.965,92.855,92.86,183100000.0
2008-10-03 09:09:00,92.86,92.86,92.785,92.8,203300000.0
2008-10-03 09:10:00,92.805,92.845,92.8,92.845,147800000.0
2008-10-03 09:11:00,92.845,92.855,92.82,92.855,108200000.0
2008-10-03 09:12:00,92.85,92.875,92.845,92.875,145600000.0
2008-10-03 09:13:00,92.875,92.925,92.815,92.815,141000000.0
2008-10-03 09:14:00,92.82,92.825,92.78,92.785,122200000.0
2008-10-03 09:15:00,92.78,92.79,92.735,92.745,141200000.0
2008-10-03 09:16:00,92.74,92.76,92.71,92.755,161800000.0
2008-10-03 09:17:00,92.755,92.8,92.75,92.79,127500000.0
2008-10-03 09:18:00,92.79,92.83,92.78,92.825,157100000.0
2008-10-03 09:19:00,92.825,92.835,92.795,92.8,162500000.0
2008-10-03 09:20:00,92.8,92.835,92.8,92.825,81800000.0
2008-10-03 09:21:00,92.825,92.835,92.795,92.805,120000000.0
2008-10-03 09:22:00,92.805,92.815,92.775,92.81,119600000.0
2008-10-03 09:23:00,92.81,92.81,92.795,92.8,130900000.0
2008-10-03 09:24:00,92.8,92.82,92.765,92.81,133300000.0
2008-10-03 09:25:00,92.805,92.815,92.775,92.775,115000000.0
2008-10-03 09:26:00,92.78,92.79,92.765,92.775,66400000.0
2008-10-03 09:27:00,92.78,92.79,92.775,92.78,41200000.0
2008-10-03 09:28:00,92.78,92.805,92.755,92.78,88800000.0
2008-10-03 09:29:00,92.78,92.785,92.75,92.75,105800000.0
2008-10-03 09:30:00,92.755,92.78,92.735,92.75,105400000.0
2008-10-03 09:31:00,92.75,92.765,92.725,92.735,106300000.0
2008-10-03 09:32:00,92.74,92.755,92.72,92.735,87000000.0
2008-10-03 09:33:00,92.735,92.735,92.705,92.735,65900000.0
2008-10-03 09:34:00,92.74,92.77,92.735,92.755,91000000.0
2008-10-03 09:35:00,92.76,92.77,92.73,92.745,109500000.0
2008-10-03 09:36:00,92.745,92.76,92.71,92.745,257000000.0
2008-10-03 09:37:00,92.74,92.755,92.72,92.73,230500000.0
2008-10-03 09:38:00,92.73,92.775,92.73,92.75,220400000.0
2008-10-03 09:39:00,92.75,92.79,92.74,92.775,170400000.0
2008-10-03 09:40:00,92.78,92.79,92.73,92.735,179300000.0
2008-10-03 09:41:00,92.735,92.745,92.72,92.735,127200000.0
2008-10-03 09:42:00,92.735,92.755,92.72,92.74,159300000.0
2008-10-03 09:43:00,92.75,92.765,92.69,92.7,177200000.0
2008-10-03 09:44:00,92.7,92.735,92.7,92.725,100200000.0
2008-10-03 09:45:00,92.72,92.765,92.72,92.765,115400000.0
2008-10-03 09:46:00,92.77,92.785,92.765,92.765,126800000.0
2008-10-03 09:47:00,92.77,92.775,92.745,92.775,67700000.0
2008-10-03 09:48:00,92.775,92.795,92.765,92.775,136600000.0
2008-10-03 09:49:00,92.77,92.775,92.755,92.77,150600000.0
2008-10-03 09:50:00,92.77,92.78,92.73,92.74,149700000.0
2008-10-03 09:51:00,92.735,92.76,92.735,92.735,163100000.0
2008-10-03 09:52:00,92.735,92.745,92.7,92.74,192300000.0
2008-10-03 09:53:00,92.725,92.73,92.625,92.655,185400000.0
2008-10-03 09:54:00,92.66,92.665,92.64,92.665,111000000.0
2008-10-03 09:55:00,92.665,92.67,92.655,92.66,65700000.0
2008-10-03 09:56:00,92.66,92.66,92.625,92.625,79600000.0
2008-10-03 09:57:00,92.625,92.655,92.615,92.65,243600000.0
2008-10-03 09:58:00,92.65,92.66,92.645,92.66,47000000.0
2008-10-03 09:59:00,92.66,92.68,92.66,92.675,71900000.0
2008-10-03 10:00:00,92.675,92.78,92.665,92.755,125400000.0
2008-10-03 10:01:00,92.755,92.77,92.74,92.76,176400000.0
2008-10-03 10:02:00,92.76,92.805,92.75,92.805,151100000.0
2008-10-03 10:03:00,92.805,92.875,92.805,92.82,195500000.0
2008-10-03 10:04:00,92.815,92.85,92.78,92.82,203000000.0
2008-10-03 10:05:00,92.825,92.865,92.81,92.82,255400000.0
2008-10-03 10:06:00,92.825,92.885,92.8,92.83,241600000.0
2008-10-03 10:07:00,92.835,92.86,92.83,92.85,158200000.0
2008-10-03 10:08:00,92.845,92.895,92.83,92.885,103800000.0
2008-10-03 10:09:00,92.885,92.915,92.825,92.83,180600000.0
2008-10-03 10:10:00,92.83,92.83,92.785,92.81,157900000.0
2008-10-03 10:11:00,92.81,92.825,92.785,92.805,195700000.0
2008-10-03 10:12:00,92.805,92.855,92.805,92.83,131900000.0
2008-10-03 10:13:00,92.83,92.835,92.775,92.79,181600000.0
2008-10-03 10:14:00,92.795,92.82,92.79,92.8,155700000.0
2008-10-03 10:15:00,92.795,92.83,92.795,92.815,80400000.0
2008-10-03 10:16:00,92.82,92.885,92.82,92.855,180900000.0
2008-10-03 10:17:00,92.86,92.865,92.825,92.86,99400000.0
2008-10-03 10:18:00,92.865,92.87,92.795,92.805,143400000.0
2008-10-03 10:19:00,92.805,92.815,92.785,92.81,77800000.0
2008-10-03 10:20:00,92.805,92.82,92.79,92.81,128300000.0
2008-10-03 10:21:00,92.81,92.83,92.795,92.8,116200000.0
2008-10-03 10:22:00,92.8,92.835,92.79,92.82,105800000.0
2008-10-03 10:23:00,92.82,92.845,92.815,92.84,81600000.0
2008-10-03 10:24:00,92.84,92.86,92.84,92.855,121200000.0
2008-10-03 10:25:00,92.855,92.88,92.845,92.88,139000000.0
2008-10-03 10:26:00,92.875,92.875,92.845,92.85,164200000.0
2008-10-03 10:27:00,92.85,92.86,92.835,92.85,120400000.0
2008-10-03 10:28:00,92.85,92.875,92.83,92.85,126400000.0
2008-10-03 10:29:00,92.835,92.88,92.83,92.845,104900000.0
2008-10-03 10:30:00,92.85,92.85,92.82,92.84,86600000.0
2008-10-03 10:31:00,92.835,92.84,92.81,92.84,125500000.0
2008-10-03 10:32:00,92.835,92.835,92.785,92.795,133300000.0
2008-10-03 10:33:00,92.795,92.82,92.79,92.805,140200000.0
2008-10-03 10:34:00,92.805,92.84,92.79,92.825,145700000.0
2008-10-03 10:35:00,92.82,92.85,92.82,92.835,129600000.0
2008-10-03 10:36:00,92.84,92.85,92.82,92.85,152600000.0
2008-10-03 10:37:00,92.85,92.85,92.775,92.775,187600000.0
2008-10-03 10:38:00,92.765,92.805,92.765,92.79,140800000.0
2008-10-03 10:39:00,92.79,92.81,92.78,92.78,132200000.0
2008-10-03 10:40:00,92.79,92.815,92.77,92.805,117400000.0
2008-10-03 10:41:00,92.805,92.83,92.795,92.81,113500000.0
2008-10-03 10:42:00,92.815,92.86,92.815,92.855,130400000.0
2008-10-03 10:43:00,92.845,92.86,92.82,92.845,152300000.0
2008-10-03 10:44:00,92.845,92.875,92.845,92.85,78700000.0
2008-10-03 10:45:00,92.85,92.87,92.84,92.86,67800000.0
2008-10-03 10:46:00,92.865,92.87,92.845,92.85,84600000.0
2008-10-03 10:47:00,92.85,92.88,92.845,92.88,86600000.0
2008-10-03 10:48:00,92.88,92.885,92.865,92.87,110700000.0
2008-10-03 10:49:00,92.87,92.885,92.855,92.86,105600000.0
2008-10-03 10:50:00,92.865,92.89,92.855,92.89,160900000.0
2008-10-03 10:51:00,92.89,92.905,92.87,92.885,155200000.0
2008-10-03 10:52:00,92.89,92.915,92.875,92.875,177600000.0
2008-10-03 10:53:00,92.88,92.88,92.865,92.875,100000000.0
2008-10-03 10:54:00,92.875,92.885,92.855,92.86,59000000.0
2008-10-03 10:55:00,92.86,92.88,92.86,92.865,116300000.0
2008-10-03 10:56:00,92.87,92.89,92.86,92.875,96900000.0
2008-10-03 10:57:00,92.875,92.9,92.86,92.895,138300000.0
2008-10-03 10:58:00,92.89,92.945,92.88,92.915,107100000.0
2008-10-03 10:59:00,92.915,92.95,92.91,92.93,173400000.0
2008-10-03 11:00:00,92.925,92.94,92.895,92.895,118600000.0
2008-10-03 11:01:00,92.9,92.94,92.895,92.94,87100000.0
2008-10-03 11:02:00,92.94,92.945,92.92,92.93,51600000.0
2008-10-03 11:03:00,92.93,92.945,92.91,92.93,120700000.0
2008-10-03 11:04:00,92.93,92.935,92.9,92.93,167700000.0
2008-10-03 11:05:00,92.925,92.94,92.9,92.915,111500000.0
2008-10-03 11:06:00,92.915,92.94,92.915,92.925,123400000.0
2008-10-03 11:07:00,92.92,92.925,92.905,92.905,90500000.0
2008-10-03 11:08:00,92.91,92.93,92.895,92.9,124700000.0
2008-10-03 11:09:00,92.905,92.91,92.885,92.895,78700000.0
2008-10-03 11:10:00,92.895,92.91,92.895,92.9,27800000.0
2008-10-03 11:11:00,92.91,92.92,92.905,92.905,91400000.0
2008-10-03 11:12:00,92.91,92.935,92.91,92.91,112200000.0
2008-10-03 11:13:00,92.915,92.93,92.89,92.9,104000000.0
2008-10-03 11:14:00,92.9,92.915,92.885,92.89,107900000.0
2008-10-03 11:15:00,92.895,92.94,92.89,92.92,98100000.0
2008-10-03 11:16:00,92.92,92.95,92.91,92.945,104200000.0
2008-10-03 11:17:00,92.945,92.97,92.935,92.95,120400000.0
2008-10-03 11:18:00,92.95,93.0,92.94,93.0,148800000.0
2008-10-03 11:19:00,93.0,93.065,93.0,93.055,156200000.0
2008-10-03 11:20:00,93.055,93.055,92.995,93.01,169600000.0
2008-10-03 11:21:00,93.0,93.05,93.0,93.03,211200000.0
2008-10-03 11:22:00,93.03,93.09,93.02,93.08,157500000.0
2008-10-03 11:23:00,93.08,93.115,93.075,93.105,167300000.0
2008-10-03 11:24:00,93.1,93.14,93.045,93.055,159400000.0
2008-10-03 11:25:00,93.06,93.135,93.05,93.125,179600000.0
2008-10-03 11:26:00,93.12,93.19,93.12,93.17,212500000.0
2008-10-03 11:27:00,93.175,93.175,93.125,93.17,158100000.0
2008-10-03 11:28:00,93.17,93.2,93.155,93.185,170500000.0
2008-10-03 11:29:00,93.185,93.2,93.155,93.155,165900000.0
2008-10-03 11:30:00,93.165,93.19,93.145,93.17,162500000.0
2008-10-03 11:31:00,93.175,93.19,93.15,93.155,104900000.0
2008-10-03 11:32:00,93.16,93.175,93.145,93.175,91000000.0
2008-10-03 11:33:00,93.17,93.18,93.135,93.14,137200000.0
2008-10-03 11:34:00,93.135,93.18,93.13,93.165,163800000.0
2008-10-03 11:35:00,93.16,93.16,93.085,93.095,145700000.0
2008-10-03 11:36:00,93.1,93.1,93.065,93.08,143600000.0
2008-10-03 11:37:00,93.075,93.09,93.035,93.04,112000000.0
2008-10-03 11:38:00,93.035,93.04,93.015,93.015,97200000.0
2008-10-03 11:39:00,93.015,93.02,92.985,92.99,94700000.0
2008-10-03 11:40:00,92.99,92.995,92.915,92.92,123800000.0
2008-10-03 11:41:00,92.925,92.94,92.875,92.885,122400000.0
2008-10-03 11:42:00,92.895,92.925,92.875,92.92,137600000.0
2008-10-03 11:43:00,92.93,92.93,92.865,92.885,202200000.0
2008-10-03 11:44:00,92.88,92.88,92.785,92.81,165800000.0
2008-10-03 11:45:00,92.805,92.83,92.8,92.81,154100000.0
2008-10-03 11:46:00,92.81,92.84,92.81,92.82,150000000.0
2008-10-03 11:47:00,92.815,92.83,92.805,92.83,103600000.0
2008-10-03 11:48:00,92.83,92.885,92.83,92.875,127600000.0
2008-10-03 11:49:00,92.875,92.925,92.87,92.88,201400000.0
2008-10-03 11:50:00,92.88,92.91,92.86,92.89,185100000.0
2008-10-03 11:51:00,92.895,92.95,92.88,92.95,201000000.0
2008-10-03 11:52:00,92.945,92.965,92.94,92.945,145800000.0
2008-10-03 11:53:00,92.94,92.955,92.9,92.9,231800000.0
2008-10-03 11:54:00,92.9,92.92,92.88,92.895,222500000.0
2008-10-03 11:55:00,92.9,92.915,92.855,92.865,192800000.0
2008-10-03 11:56:00,92.865,92.875,92.83,92.855,122600000.0
2008-10-03 11:57:00,92.855,92.855,92.835,92.85,66600000.0
2008-10-03 11:58:00,92.85,92.86,92.82,92.825,94300000.0
2008-10-03 11:59:00,92.825,92.86,92.825,92.845,141900000.0
2008-10-03 12:00:00,92.845,92.86,92.835,92.855,85300000.0
2008-10-03 12:01:00,92.855,92.875,92.835,92.84,126800000.0
2008-10-03 12:02:00,92.845,92.845,92.76,92.765,202700000.0
2008-10-03 12:03:00,92.77,92.78,92.73,92.745,251200000.0
2008-10-03 12:04:00,92.76,92.79,92.74,92.75,228700000.0
2008-10-03 12:05:00,92.74,92.775,92.735,92.775,157500000.0
2008-10-03 12:06:00,92.78,92.835,92.775,92.82,199700000.0
2008-10-03 12:07:00,92.815,92.835,92.765,92.81,186300000.0
2008-10-03 12:08:00,92.805,92.81,92.79,92.805,95400000.0
2008-10-03 12:09:00,92.805,92.83,92.805,92.825,88100000.0
2008-10-03 12:10:00,92.825,92.86,92.81,92.84,151700000.0
2008-10-03 12:11:00,92.84,92.91,92.84,92.9,139200000.0
2008-10-03 12:12:00,92.9,92.93,92.89,92.89,135500000.0
2008-10-03 12:13:00,92.89,92.905,92.825,92.825,175800000.0
2008-10-03 12:14:00,92.83,92.83,92.79,92.81,105400000.0
2008-10-03 12:15:00,92.815,92.82,92.79,92.815,139000000.0
2008-10-03 12:16:00,92.815,92.83,92.805,92.815,146600000.0
2008-10-03 12:17:00,92.82,92.84,92.79,92.84,147500000.0
2008-10-03 12:18:00,92.84,92.885,92.825,92.875,71200000.0
2008-10-03 12:19:00,92.875,92.94,92.875,92.94,135300000.0
2008-10-03 12:20:00,92.94,92.975,92.91,92.945,188800000.0
2008-10-03 12:21:00,92.95,92.97,92.94,92.945,70200000.0
2008-10-03 12:22:00,92.945,92.945,92.92,92.925,158000000.0
2008-10-03 12:23:00,92.925,92.94,92.905,92.93,126400000.0
2008-10-03 12:24:00,92.93,92.94,92.93,92.94,147400000.0
2008-10-03 12:25:00,92.94,92.985,92.94,92.95,151100000.0
2008-10-03 12:26:00,92.95,92.955,92.94,92.95,264400000.0
2008-10-03 12:27:00,92.95,92.97,92.95,92.965,176000000.0
2008-10-03 12:28:00,92.97,92.98,92.955,92.96,161200000.0
2008-10-03 12:29:00,92.955,92.985,92.95,92.975,182000000.0
2008-10-03 12:30:00,92.98,93.01,92.965,93.01,175800000.0
2008-10-03 12:31:00,92.995,93.055,92.98,93.02,227200000.0
2008-10-03 12:32:00,93.02,93.035,93.0,93.01,165800000.0
2008-10-03 12:33:00,93.005,93.03,92.995,93.015,254600000.0
2008-10-03 12:34:00,93.02,93.03,92.995,93.01,98600000.0
2008-10-03 12:35:00,93.015,93.06,92.995,93.06,193800000.0
2008-10-03 12:36:00,93.05,93.075,93.025,93.05,230000000.0
2008-10-03 12:37:00,93.05,93.07,93.035,93.04,175300000.0
2008-10-03 12:38:00,93.045,93.05,92.985,92.985,123400000.0
2008-10-03 12:39:00,92.98,92.985,92.94,92.95,124600000.0
2008-10-03 12:40:00,92.955,92.96,92.935,92.945,82600000.0
2008-10-03 12:41:00,92.945,92.96,92.915,92.92,116000000.0
2008-10-03 12:42:00,92.92,92.925,92.895,92.915,140200000.0
2008-10-03 12:43:00,92.915,92.94,92.91,92.93,81400000.0
2008-10-03 12:44:00,92.925,92.95,92.925,92.935,87600000.0
2008-10-03 12:45:00,92.935,92.96,92.925,92.945,124000000.0
2008-10-03 12:46:00,92.94,92.945,92.915,92.915,113100000.0
2008-10-03 12:47:00,92.915,92.915,92.84,92.855,147400000.0
2008-10-03 12:48:00,92.86,92.87,92.85,92.86,142100000.0
2008-10-03 12:49:00,92.86,92.87,92.855,92.865,91700000.0
2008-10-03 12:50:00,92.87,92.91,92.87,92.91,113800000.0
2008-10-03 12:51:00,92.91,92.945,92.91,92.945,93800000.0
2008-10-03 12:52:00,92.94,92.955,92.935,92.95,75100000.0
2008-10-03 12:53:00,92.95,92.98,92.93,92.97,115500000.0
2008-10-03 12:54:00,92.965,92.97,92.93,92.94,108400000.0
2008-10-03 12:55:00,92.935,92.94,92.87,92.91,171000000.0
2008-10-03 12:56:00,92.91,92.93,92.855,92.88,159300000.0
2008-10-03 12:57:00,92.885,92.89,92.805,92.81,113000000.0
2008-10-03 12:58:00,92.815,92.845,92.79,92.8,131000000.0
2008-10-03 12:59:00,92.8,92.855,92.78,92.82,186000000.0
2008-10-03 13:00:00,92.815,92.92,92.795,92.85,213200000.0
2008-10-03 13:01:00,92.855,92.935,92.85,92.92,208300000.0
2008-10-03 13:02:00,92.92,92.92,92.89,92.905,143400000.0
2008-10-03 13:03:00,92.905,92.92,92.84,92.855,175600000.0
2008-10-03 13:04:00,92.865,92.89,92.855,92.88,92400000.0
2008-10-03 13:05:00,92.88,92.905,92.86,92.905,88800000.0
2008-10-03 13:06:00,92.905,92.92,92.89,92.905,92400000.0
2008-10-03 13:07:00,92.91,92.945,92.89,92.93,122600000.0
2008-10-03 13:08:00,92.925,92.965,92.92,92.965,89500000.0
2008-10-03 13:09:00,92.965,92.97,92.95,92.96,91200000.0
2008-10-03 13:10:00,92.955,92.97,92.94,92.945,112900000.0
2008-10-03 13:11:00,92.95,92.95,92.925,92.93,75600000.0
2008-10-03 13:12:00,92.935,92.94,92.91,92.925,98300000.0
2008-10-03 13:13:00,92.925,92.945,92.915,92.935,123600000.0
2008-10-03 13:14:00,92.935,92.94,92.905,92.915,102700000.0
2008-10-03 13:15:00,92.915,92.94,92.915,92.92,72900000.0
2008-10-03 13:16:00,92.93,92.95,92.91,92.915,137100000.0
2008-10-03 13:17:00,92.92,92.925,92.875,92.88,89700000.0
2008-10-03 13:18:00,92.88,92.9,92.865,92.87,101500000.0
2008-10-03 13:19:00,92.88,92.885,92.825,92.84,144900000.0
2008-10-03 13:20:00,92.845,92.87,92.805,92.815,201100000.0
2008-10-03 13:21:00,92.825,92.83,92.785,92.825,154300000.0
2008-10-03 13:22:00,92.825,92.84,92.78,92.795,101600000.0
2008-10-03 13:23:00,92.795,92.82,92.78,92.82,151000000.0
2008-10-03 13:24:00,92.82,92.87,92.8,92.855,144900000.0
2008-10-03 13:25:00,92.85,92.855,92.825,92.845,89600000.0
2008-10-03 13:26:00,92.845,92.85,92.795,92.795,125100000.0
2008-10-03 13:27:00,92.795,92.795,92.76,92.785,96600000.0
2008-10-03 13:28:00,92.785,92.79,92.75,92.78,116300000.0
2008-10-03 13:29:00,92.78,92.79,92.76,92.77,101300000.0
2008-10-03 13:30:00,92.77,92.77,92.675,92.68,176800000.0
2008-10-03 13:31:00,92.68,92.72,92.68,92.72,56600000.0
2008-10-03 13:32:00,92.71,92.765,92.7,92.76,69000000.0
2008-10-03 13:33:00,92.76,92.765,92.7,92.755,72300000.0
2008-10-03 13:34:00,92.75,92.8,92.74,92.75,126500000.0
2008-10-03 13:35:00,92.75,92.765,92.71,92.725,123500000.0
2008-10-03 13:36:00,92.73,92.75,92.705,92.705,109100000.0
2008-10-03 13:37:00,92.705,92.75,92.705,92.725,77600000.0
2008-10-03 13:38:00,92.725,92.775,92.715,92.75,113100000.0
2008-10-03 13:39:00,92.75,92.78,92.74,92.775,90000000.0
2008-10-03 13:40:00,92.785,92.795,92.775,92.785,71400000.0
2008-10-03 13:41:00,92.79,92.81,92.76,92.795,96600000.0
2008-10-03 13:42:00,92.79,92.79,92.76,92.765,89300000.0
2008-10-03 13:43:00,92.765,92.765,92.72,92.72,84800000.0
2008-10-03 13:44:00,92.72,92.765,92.72,92.745,121600000.0
2008-10-03 13:45:00,92.745,92.785,92.73,92.775,98600000.0
2008-10-03 13:46:00,92.77,92.78,92.75,92.775,56000000.0
2008-10-03 13:47:00,92.775,92.805,92.745,92.775,102800000.0
2008-10-03 13:48:00,92.77,92.77,92.725,92.75,62000000.0
2008-10-03 13:49:00,92.745,92.77,92.745,92.765,49200000.0
2008-10-03 13:50:00,92.77,92.78,92.715,92.73,117800000.0
2008-10-03 13:51:00,92.735,92.79,92.73,92.785,95200000.0
2008-10-03 13:52:00,92.785,92.785,92.76,92.765,58000000.0
2008-10-03 13:53:00,92.765,92.78,92.76,92.77,82400000.0
2008-10-03 13:54:00,92.77,92.795,92.765,92.795,80300000.0
2008-10-03 13:55:00,92.8,92.87,92.8,92.85,171700000.0
2008-10-03 13:56:00,92.855,92.9,92.845,92.87,124600000.0
2008-10-03 13:57:00,92.87,92.88,92.835,92.845,158900000.0
2008-10-03 13:58:00,92.845,92.85,92.83,92.84,131700000.0
2008-10-03 13:59:00,92.84,92.865,92.835,92.855,114200000.0
2008-10-03 14:00:00,92.855,92.89,92.85,92.855,148700000.0
2008-10-03 14:01:00,92.86,92.865,92.845,92.86,151100000.0
2008-10-03 14:02:00,92.855,92.875,92.84,92.87,183000000.0
2008-10-03 14:03:00,92.87,92.875,92.84,92.87,169400000.0
2008-10-03 14:04:00,92.87,92.96,92.865,92.915,137200000.0
2008-10-03 14:05:00,92.92,92.93,92.865,92.9,146400000.0
2008-10-03 14:06:00,92.9,92.955,92.9,92.91,90600000.0
2008-10-03 14:07:00,92.915,92.92,92.905,92.92,121500000.0
2008-10-03 14:08:00,92.915,92.935,92.89,92.92,137500000.0
2008-10-03 14:09:00,92.92,92.955,92.905,92.905,163800000.0
2008-10-03 14:10:00,92.9,92.905,92.87,92.885,121800000.0
2008-10-03 14:11:00,92.885,92.885,92.855,92.855,132600000.0
2008-10-03 14:12:00,92.855,92.885,92.845,92.87,133600000.0
2008-10-03 14:13:00,92.87,92.87,92.78,92.78,123600000.0
2008-10-03 14:14:00,92.785,92.795,92.67,92.68,175500000.0
2008-10-03 14:15:00,92.675,92.69,92.625,92.68,222600000.0
2008-10-03 14:16:00,92.68,92.69,92.655,92.685,166200000.0
2008-10-03 14:17:00,92.685,92.73,92.68,92.685,157900000.0
2008-10-03 14:18:00,92.68,92.7,92.655,92.675,191000000.0
2008-10-03 14:19:00,92.68,92.815,92.675,92.745,217800000.0
2008-10-03 14:20:00,92.745,92.775,92.695,92.71,164300000.0
2008-10-03 14:21:00,92.705,92.73,92.67,92.715,212100000.0
2008-10-03 14:22:00,92.71,92.765,92.69,92.7,241000000.0
2008-10-03 14:23:00,92.705,92.75,92.69,92.73,223500000.0
2008-10-03 14:24:00,92.73,92.735,92.69,92.7,228100000.0
2008-10-03 14:25:00,92.705,92.755,92.69,92.755,243300000.0
2008-10-03 14:26:00,92.76,92.78,92.735,92.735,203200000.0
2008-10-03 14:27:00,92.75,92.8,92.725,92.76,212300000.0
2008-10-03 14:28:00,92.765,92.765,92.695,92.74,185400000.0
2008-10-03 14:29:00,92.74,92.82,92.725,92.78,257200000.0
2008-10-03 14:30:00,92.78,92.825,92.5,92.705,786600000.0
2008-10-03 14:31:00,92.71,92.74,92.55,92.595,399800000.0
2008-10-03 14:32:00,92.595,92.6,92.52,92.55,361700000.0
2008-10-03 14:33:00,92.555,92.69,92.55,92.685,274500000.0
2008-10-03 14:34:00,92.695,92.74,92.67,92.72,194600000.0
2008-10-03 14:35:00,92.72,92.835,92.7,92.835,145600000.0
2008-10-03 14:36:00,92.84,92.92,92.82,92.915,184400000.0
2008-10-03 14:37:00,92.91,92.95,92.835,92.85,367200000.0
2008-10-03 14:38:00,92.845,92.89,92.835,92.86,182100000.0
2008-10-03 14:39:00,92.85,92.855,92.745,92.76,135000000.0
2008-10-03 14:40:00,92.765,92.785,92.725,92.73,117700000.0
2008-10-03 14:41:00,92.725,92.785,92.715,92.78,128100000.0
2008-10-03 14:42:00,92.765,92.8,92.74,92.785,118900000.0
2008-10-03 14:43:00,92.78,92.79,92.72,92.745,107900000.0
2008-10-03 14:44:00,92.745,92.77,92.715,92.755,103500000.0
2008-10-03 14:45:00,92.76,92.79,92.715,92.78,144000000.0
2008-10-03 14:46:00,92.775,92.795,92.74,92.765,134600000.0
2008-10-03 14:47:00,92.77,92.835,92.76,92.81,141400000.0
2008-10-03 14:48:00,92.82,92.84,92.78,92.825,149000000.0
2008-10-03 14:49:00,92.835,92.84,92.675,92.705,130100000.0
2008-10-03 14:50:00,92.7,92.76,92.7,92.755,116200000.0
2008-10-03 14:51:00,92.765,92.78,92.67,92.78,204200000.0
2008-10-03 14:52:00,92.785,92.815,92.72,92.745,203400000.0
2008-10-03 14:53:00,92.74,92.785,92.735,92.775,156200000.0
2008-10-03 14:54:00,92.765,92.795,92.745,92.78,151600000.0
2008-10-03 14:55:00,92.79,92.8,92.725,92.73,139200000.0
2008-10-03 14:56:00,92.735,92.76,92.695,92.73,138500000.0
2008-10-03 14:57:00,92.725,92.725,92.605,92.625,129700000.0
2008-10-03 14:58:00,92.625,92.655,92.555,92.565,149900000.0
2008-10-03 14:59:00,92.57,92.645,92.53,92.55,119700000.0
2008-10-03 15:00:00,92.54,92.675,92.54,92.64,133600000.0
2008-10-03 15:01:00,92.625,92.68,92.61,92.665,123900000.0
2008-10-03 15:02:00,92.655,92.675,92.615,92.63,88500000.0
2008-10-03 15:03:00,92.635,92.65,92.615,92.65,59000000.0
2008-10-03 15:04:00,92.64,92.64,92.535,92.575,135000000.0
2008-10-03 15:05:00,92.58,92.62,92.56,92.58,134700000.0
2008-10-03 15:06:00,92.59,92.645,92.58,92.645,170500000.0
2008-10-03 15:07:00,92.65,92.715,92.65,92.71,201600000.0
2008-10-03 15:08:00,92.695,92.7,92.655,92.68,136100000.0
2008-10-03 15:09:00,92.69,92.735,92.69,92.715,119800000.0
2008-10-03 15:10:00,92.71,92.74,92.7,92.705,85200000.0
2008-10-03 15:11:00,92.7,92.715,92.63,92.64,92000000.0
2008-10-03 15:12:00,92.63,92.64,92.575,92.61,77000000.0
2008-10-03 15:13:00,92.605,92.625,92.505,92.505,136400000.0
2008-10-03 15:14:00,92.51,92.56,92.505,92.56,87200000.0
2008-10-03 15:15:00,92.555,92.555,92.515,92.535,95600000.0
2008-10-03 15:16:00,92.53,92.535,92.46,92.49,138700000.0
2008-10-03 15:17:00,92.49,92.52,92.445,92.46,142100000.0
2008-10-03 15:18:00,92.46,92.465,92.345,92.37,274000000.0
2008-10-03 15:19:00,92.38,92.385,92.28,92.325,161800000.0
2008-10-03 15:20:00,92.325,92.33,92.26,92.31,117300000.0
2008-10-03 15:21:00,92.315,92.315,92.155,92.155,261900000.0
2008-10-03 15:22:00,92.155,92.295,92.125,92.26,252200000.0
2008-10-03 15:23:00,92.26,92.28,92.215,92.225,162900000.0
2008-10-03 15:24:00,92.235,92.29,92.22,92.28,125000000.0
2008-10-03 15:25:00,92.28,92.305,92.26,92.28,143400000.0
2008-10-03 15:26:00,92.275,92.295,92.245,92.25,120200000.0
2008-10-03 15:27:00,92.255,92.29,92.24,92.285,98200000.0
2008-10-03 15:28:00,92.29,92.345,92.285,92.33,154800000.0
2008-10-03 15:29:00,92.325,92.33,92.285,92.29,148400000.0
2008-10-03 15:30:00,92.29,92.365,92.265,92.34,181800000.0
2008-10-03 15:31:00,92.335,92.415,92.335,92.415,168400000.0
2008-10-03 15:32:00,92.41,92.485,92.395,92.47,197500000.0
2008-10-03 15:33:00,92.465,92.535,92.46,92.49,159600000.0
2008-10-03 15:34:00,92.49,92.51,92.455,92.46,158800000.0
2008-10-03 15:35:00,92.465,92.53,92.415,92.525,192400000.0
2008-10-03 15:36:00,92.525,92.62,92.52,92.57,201600000.0
2008-10-03 15:37:00,92.565,92.61,92.54,92.6,158600000.0
2008-10-03 15:38:00,92.595,92.625,92.52,92.55,214900000.0
2008-10-03 15:39:00,92.555,92.59,92.525,92.525,208500000.0
2008-10-03 15:40:00,92.525,92.605,92.525,92.6,154200000.0
2008-10-03 15:41:00,92.605,92.675,92.59,92.645,138800000.0
2008-10-03 15:42:00,92.64,92.695,92.625,92.63,162200000.0
2008-10-03 15:43:00,92.63,92.645,92.585,92.585,131800000.0
2008-10-03 15:44:00,92.59,92.675,92.59,92.655,129400000.0
2008-10-03 15:45:00,92.655,92.655,92.58,92.595,147600000.0
2008-10-03 15:46:00,92.59,92.65,92.575,92.625,166400000.0
2008-10-03 15:47:00,92.625,92.665,92.6,92.64,167400000.0
2008-10-03 15:48:00,92.635,92.705,92.61,92.695,141100000.0
2008-10-03 15:49:00,92.695,92.695,92.64,92.67,200900000.0
2008-10-03 15:50:00,92.67,92.685,92.65,92.67,159600000.0
2008-10-03 15:51:00,92.675,92.675,92.65,92.67,118800000.0
2008-10-03 15:52:00,92.67,92.695,92.635,92.64,123800000.0
2008-10-03 15:53:00,92.64,92.665,92.625,92.65,153000000.0
2008-10-03 15:54:00,92.655,92.66,92.615,92.66,143200000.0
2008-10-03 15:55:00,92.66,92.685,92.605,92.645,145400000.0
2008-10-03 15:56:00,92.64,92.665,92.625,92.63,100800000.0
2008-10-03 15:57:00,92.63,92.68,92.625,92.625,124800000.0
2008-10-03 15:58:00,92.625,92.67,92.595,92.6,116400000.0
2008-10-03 15:59:00,92.615,92.64,92.575,92.59,148600000.0
2008-10-03 16:00:00,92.605,92.69,92.55,92.655,146400000.0
2008-10-03 16:01:00,92.655,92.665,92.59,92.655,146700000.0
2008-10-03 16:02:00,92.655,92.705,92.655,92.67,152700000.0
2008-10-03 16:03:00,92.67,92.71,92.655,92.71,164200000.0
2008-10-03 16:04:00,92.71,92.71,92.655,92.7,171300000.0
2008-10-03 16:05:00,92.7,92.72,92.69,92.71,133500000.0
2008-10-03 16:06:00,92.715,92.76,92.695,92.725,146600000.0
2008-10-03 16:07:00,92.725,92.735,92.695,92.725,168200000.0
2008-10-03 16:08:00,92.725,92.725,92.615,92.65,191600000.0
2008-10-03 16:09:00,92.645,92.665,92.63,92.65,82000000.0
2008-10-03 16:10:00,92.65,92.665,92.58,92.59,122800000.0
2008-10-03 16:11:00,92.595,92.64,92.58,92.615,159200000.0
2008-10-03 16:12:00,92.615,92.645,92.565,92.63,156400000.0
2008-10-03 16:13:00,92.625,92.645,92.59,92.595,150900000.0
2008-10-03 16:14:00,92.59,92.645,92.57,92.59,171600000.0
2008-10-03 16:15:00,92.6,92.665,92.6,92.64,142300000.0
2008-10-03 16:16:00,92.635,92.645,92.58,92.605,184400000.0
2008-10-03 16:17:00,92.6,92.665,92.58,92.645,158300000.0
2008-10-03 16:18:00,92.665,92.71,92.645,92.7,199600000.0
2008-10-03 16:19:00,92.695,92.77,92.695,92.74,155100000.0
2008-10-03 16:20:00,92.745,92.78,92.71,92.735,175400000.0
2008-10-03 16:21:00,92.755,92.765,92.635,92.665,197200000.0
2008-10-03 16:22:00,92.665,92.705,92.645,92.69,164600000.0
2008-10-03 16:23:00,92.685,92.7,92.665,92.69,152100000.0
2008-10-03 16:24:00,92.69,92.745,92.68,92.745,126200000.0
2008-10-03 16:25:00,92.74,92.755,92.7,92.72,160400000.0
2008-10-03 16:26:00,92.72,92.725,92.685,92.72,145900000.0
2008-10-03 16:27:00,92.715,92.745,92.715,92.735,109200000.0
2008-10-03 16:28:00,92.725,92.775,92.67,92.735,145300000.0
2008-10-03 16:29:00,92.725,92.765,92.695,92.755,110800000.0
2008-10-03 16:30:00,92.76,92.815,92.745,92.81,138600000.0
2008-10-03 16:31:00,92.81,92.85,92.8,92.82,196100000.0
2008-10-03 16:32:00,92.82,92.865,92.81,92.86,206100000.0
2008-10-03 16:33:00,92.865,92.885,92.84,92.885,176500000.0
2008-10-03 16:34:00,92.89,92.92,92.855,92.91,124600000.0
2008-10-03 16:35:00,92.91,92.95,92.905,92.93,163900000.0
2008-10-03 16:36:00,92.935,92.995,92.925,92.985,194700000.0
2008-10-03 16:37:00,92.98,93.01,92.96,92.985,215300000.0
2008-10-03 16:38:00,92.99,93.0,92.96,92.985,148400000.0
2008-10-03 16:39:00,92.985,93.02,92.96,93.015,159100000.0
2008-10-03 16:40:00,93.015,93.085,93.015,93.075,151700000.0
2008-10-03 16:41:00,93.09,93.135,93.07,93.12,168800000.0
2008-10-03 16:42:00,93.12,93.125,93.075,93.115,149800000.0
2008-10-03 16:43:00,93.12,93.145,93.075,93.145,163000000.0
2008-10-03 16:44:00,93.15,93.21,93.14,93.195,212000000.0
2008-10-03 16:45:00,93.2,93.29,93.195,93.28,187600000.0
2008-10-03 16:46:00,93.28,93.295,93.235,93.245,140200000.0
2008-10-03 16:47:00,93.245,93.305,93.245,93.29,159300000.0
2008-10-03 16:48:00,93.285,93.29,93.195,93.235,182600000.0
2008-10-03 16:49:00,93.245,93.26,93.185,93.2,134100000.0
2008-10-03 16:50:00,93.2,93.26,93.185,93.26,95800000.0
2008-10-03 16:51:00,93.265,93.3,93.25,93.255,111000000.0
2008-10-03 16:52:00,93.255,93.31,93.25,93.305,144400000.0
2008-10-03 16:53:00,93.3,93.405,93.285,93.4,179600000.0
2008-10-03 16:54:00,93.4,93.535,93.38,93.525,157700000.0
2008-10-03 16:55:00,93.525,93.575,93.52,93.575,172100000.0
2008-10-03 16:56:00,93.57,93.605,93.54,93.545,153600000.0
2008-10-03 16:57:00,93.55,93.615,93.545,93.56,190900000.0
2008-10-03 16:58:00,93.56,93.565,93.465,93.48,188600000.0
2008-10-03 16:59:00,93.475,93.505,93.405,93.435,235800000.0
2008-10-03 17:00:00,93.435,93.475,93.375,93.435,187000000.0
2008-10-03 17:01:00,93.435,93.475,93.39,93.4,172200000.0
2008-10-03 17:02:00,93.39,93.435,93.355,93.415,164200000.0
2008-10-03 17:03:00,93.415,93.445,93.41,93.425,140600000.0
2008-10-03 17:04:00,93.425,93.48,93.425,93.465,138200000.0
2008-10-03 17:05:00,93.465,93.48,93.45,93.46,102100000.0
2008-10-03 17:06:00,93.465,93.515,93.45,93.47,115500000.0
2008-10-03 17:07:00,93.465,93.465,93.42,93.425,102900000.0
2008-10-03 17:08:00,93.43,93.465,93.425,93.445,97400000.0
2008-10-03 17:09:00,93.45,93.48,93.45,93.46,134000000.0
2008-10-03 17:10:00,93.465,93.525,93.435,93.49,175100000.0
2008-10-03 17:11:00,93.485,93.495,93.43,93.46,193200000.0
2008-10-03 17:12:00,93.455,93.545,93.45,93.5,150100000.0
2008-10-03 17:13:00,93.5,93.545,93.445,93.52,182700000.0
2008-10-03 17:14:00,93.515,93.58,93.51,93.57,158000000.0
2008-10-03 17:15:00,93.57,93.68,93.56,93.675,123200000.0
2008-10-03 17:16:00,93.67,93.675,93.635,93.64,122000000.0
2008-10-03 17:17:00,93.635,93.645,93.6,93.615,147700000.0
2008-10-03 17:18:00,93.61,93.61,93.53,93.55,127500000.0
2008-10-03 17:19:00,93.555,93.605,93.555,93.59,149600000.0
2008-10-03 17:20:00,93.59,93.595,93.53,93.565,171900000.0
2008-10-03 17:21:00,93.565,93.62,93.555,93.62,154100000.0
2008-10-03 17:22:00,93.62,93.65,93.605,93.605,165500000.0
2008-10-03 17:23:00,93.6,93.655,93.6,93.62,149000000.0
2008-10-03 17:24:00,93.62,93.635,93.59,93.605,167800000.0
2008-10-03 17:25:00,93.605,93.625,93.59,93.615,159200000.0
2008-10-03 17:26:00,93.62,93.635,93.605,93.63,131100000.0
2008-10-03 17:27:00,93.625,93.68,93.605,93.665,156100000.0
2008-10-03 17:28:00,93.665,93.685,93.625,93.675,157800000.0
2008-10-03 17:29:00,93.675,93.8,93.675,93.785,186500000.0
2008-10-03 17:30:00,93.795,93.855,93.765,93.855,226000000.0
2008-10-03 17:31:00,93.855,93.93,93.83,93.83,179500000.0
2008-10-03 17:32:00,93.83,93.84,93.785,93.81,150400000.0
2008-10-03 17:33:00,93.81,93.81,93.76,93.79,151100000.0
2008-10-03 17:34:00,93.795,93.845,93.79,93.8,125600000.0
2008-10-03 17:35:00,93.8,93.825,93.8,93.82,146600000.0
2008-10-03 17:36:00,93.82,93.825,93.75,93.765,132400000.0
2008-10-03 17:37:00,93.775,93.83,93.76,93.805,165000000.0
2008-10-03 17:38:00,93.795,93.81,93.725,93.73,140300000.0
2008-10-03 17:39:00,93.73,93.745,93.68,93.745,152900000.0
2008-10-03 17:40:00,93.745,93.8,93.73,93.79,200400000.0
2008-10-03 17:41:00,93.785,93.82,93.745,93.77,191600000.0
2008-10-03 17:42:00,93.77,93.785,93.715,93.77,131000000.0
2008-10-03 17:43:00,93.77,93.77,93.715,93.72,102600000.0
2008-10-03 17:44:00,93.72,93.755,93.72,93.745,74200000.0
2008-10-03 17:45:00,93.74,93.765,93.72,93.73,113500000.0
2008-10-03 17:46:00,93.725,93.785,93.72,93.77,103900000.0
2008-10-03 17:47:00,93.77,93.77,93.715,93.725,217800000.0
2008-10-03 17:48:00,93.725,93.735,93.71,93.71,159800000.0
2008-10-03 17:49:00,93.715,93.725,93.66,93.68,95100000.0
2008-10-03 17:50:00,93.675,93.68,93.605,93.64,164300000.0
2008-10-03 17:51:00,93.63,93.65,93.605,93.635,116200000.0
2008-10-03 17:52:00,93.635,93.655,93.58,93.59,157700000.0
2008-10-03 17:53:00,93.585,93.615,93.575,93.6,88200000.0
2008-10-03 17:54:00,93.6,93.7,93.6,93.68,95500000.0
2008-10-03 17:55:00,93.68,93.71,93.675,93.675,107900000.0
2008-10-03 17:56:00,93.68,93.7,93.655,93.67,133400000.0
2008-10-03 17:57:00,93.67,93.68,93.665,93.68,46100000.0
2008-10-03 17:58:00,93.68,93.68,93.615,93.645,133400000.0
2008-10-03 17:59:00,93.645,93.645,93.59,93.64,134800000.0
2008-10-03 18:00:00,93.645,93.66,93.585,93.605,124500000.0
2008-10-03 18:01:00,93.6,93.64,93.595,93.635,103000000.0
2008-10-03 18:02:00,93.635,93.715,93.63,93.71,109700000.0
2008-10-03 18:03:00,93.715,93.725,93.695,93.705,133000000.0
2008-10-03 18:04:00,93.705,93.705,93.67,93.695,120200000.0
2008-10-03 18:05:00,93.695,93.745,93.69,93.74,115000000.0
2008-10-03 18:06:00,93.74,93.79,93.69,93.77,124100000.0
2008-10-03 18:07:00,93.76,93.82,93.76,93.8,146000000.0
2008-10-03 18:08:00,93.795,93.8,93.765,93.77,113200000.0
2008-10-03 18:09:00,93.77,93.825,93.725,93.825,154700000.0
2008-10-03 18:10:00,93.825,93.845,93.78,93.79,141600000.0
2008-10-03 18:11:00,93.79,93.795,93.74,93.79,101600000.0
2008-10-03 18:12:00,93.79,93.855,93.79,93.8,128200000.0
2008-10-03 18:13:00,93.805,93.81,93.76,93.765,82600000.0
2008-10-03 18:14:00,93.77,93.78,93.705,93.72,129800000.0
2008-10-03 18:15:00,93.72,93.74,93.695,93.74,121600000.0
2008-10-03 18:16:00,93.74,93.765,93.73,93.755,99200000.0
2008-10-03 18:17:00,93.755,93.775,93.745,93.775,53000000.0
2008-10-03 18:18:00,93.775,93.795,93.765,93.77,35000000.0
2008-10-03 18:19:00,93.775,93.775,93.73,93.74,58800000.0
2008-10-03 18:20:00,93.735,93.745,93.69,93.735,105000000.0
2008-10-03 18:21:00,93.735,93.74,93.69,93.69,121000000.0
2008-10-03 18:22:00,93.7,93.77,93.675,93.695,119200000.0
2008-10-03 18:23:00,93.685,93.69,93.66,93.67,56400000.0
2008-10-03 18:24:00,93.665,93.665,93.585,93.62,142000000.0
2008-10-03 18:25:00,93.62,93.68,93.59,93.605,120600000.0
2008-10-03 18:26:00,93.605,93.74,93.605,93.73,143600000.0
2008-10-03 18:27:00,93.73,93.765,93.71,93.715,114800000.0
2008-10-03 18:28:00,93.72,93.755,93.71,93.725,102400000.0
2008-10-03 18:29:00,93.725,93.78,93.71,93.78,86000000.0
2008-10-03 18:30:00,93.77,93.79,93.7,93.73,133800000.0
2008-10-03 18:31:00,93.73,93.765,93.725,93.76,100600000.0
2008-10-03 18:32:00,93.76,93.765,93.73,93.73,84000000.0
2008-10-03 18:33:00,93.73,93.73,93.7,93.72,42800000.0
2008-10-03 18:34:00,93.71,93.725,93.66,93.715,83600000.0
2008-10-03 18:35:00,93.715,93.715,93.645,93.66,120400000.0
2008-10-03 18:36:00,93.665,93.69,93.665,93.68,58400000.0
2008-10-03 18:37:00,93.68,93.7,93.66,93.69,63000000.0
2008-10-03 18:38:00,93.69,93.71,93.68,93.695,97800000.0
2008-10-03 18:39:00,93.705,93.755,93.69,93.74,105800000.0
2008-10-03 18:40:00,93.74,93.77,93.72,93.77,116200000.0
2008-10-03 18:41:00,93.77,93.78,93.725,93.775,128800000.0
2008-10-03 18:42:00,93.775,93.775,93.665,93.665,137200000.0
2008-10-03 18:43:00,93.665,93.7,93.62,93.64,136400000.0
2008-10-03 18:44:00,93.64,93.66,93.585,93.61,141800000.0
2008-10-03 18:45:00,93.615,93.67,93.61,93.66,72400000.0
2008-10-03 18:46:00,93.665,93.7,93.625,93.695,130400000.0
2008-10-03 18:47:00,93.69,93.705,93.675,93.705,102000000.0
2008-10-03 18:48:00,93.71,93.74,93.7,93.71,60600000.0
2008-10-03 18:49:00,93.71,93.715,93.655,93.675,74400000.0
2008-10-03 18:50:00,93.67,93.685,93.635,93.68,123400000.0
2008-10-03 18:51:00,93.68,93.68,93.625,93.645,97000000.0
2008-10-03 18:52:00,93.6,93.655,93.6,93.65,114000000.0
2008-10-03 18:53:00,93.66,93.725,93.66,93.67,143000000.0
2008-10-03 18:54:00,93.67,93.705,93.635,93.645,110600000.0
2008-10-03 18:55:00,93.645,93.665,93.59,93.615,131200000.0
2008-10-03 18:56:00,93.615,93.62,93.57,93.6,100000000.0
2008-10-03 18:57:00,93.605,93.64,93.59,93.615,71600000.0
2008-10-03 18:58:00,93.615,93.645,93.6,93.61,130300000.0
2008-10-03 18:59:00,93.615,93.64,93.595,93.62,103800000.0
2008-10-03 19:00:00,93.63,93.645,93.535,93.605,178400000.0
2008-10-03 19:01:00,93.605,93.615,93.6,93.6,52800000.0
2008-10-03 19:02:00,93.595,93.675,93.565,93.67,127200000.0
2008-10-03 19:03:00,93.665,93.685,93.64,93.665,87000000.0
2008-10-03 19:04:00,93.665,93.68,93.65,93.675,74400000.0
2008-10-03 19:05:00,93.68,93.7,93.625,93.665,117000000.0
2008-10-03 19:06:00,93.665,93.725,93.655,93.685,141300000.0
2008-10-03 19:07:00,93.69,93.71,93.64,93.665,179200000.0
2008-10-03 19:08:00,93.67,93.675,93.625,93.665,120400000.0
2008-10-03 19:09:00,93.66,93.67,93.58,93.63,170000000.0
2008-10-03 19:10:00,93.63,93.74,93.615,93.735,146000000.0
2008-10-03 19:11:00,93.735,93.765,93.725,93.73,136000000.0
2008-10-03 19:12:00,93.73,93.73,93.625,93.685,189600000.0
2008-10-03 19:13:00,93.695,93.785,93.68,93.68,175200000.0
2008-10-03 19:14:00,93.685,93.72,93.68,93.695,123200000.0
2008-10-03 19:15:00,93.7,93.72,93.68,93.715,70600000.0
2008-10-03 19:16:00,93.705,93.715,93.61,93.63,126200000.0
2008-10-03 19:17:00,93.63,93.715,93.625,93.69,187000000.0
2008-10-03 19:18:00,93.69,93.73,93.63,93.72,232600000.0
2008-10-03 19:19:00,93.72,93.74,93.66,93.725,115200000.0
2008-10-03 19:20:00,93.725,93.75,93.69,93.74,140200000.0
2008-10-03 19:21:00,93.745,93.83,93.74,93.83,127800000.0
2008-10-03 19:22:00,93.835,93.89,93.795,93.825,202500000.0
2008-10-03 19:23:00,93.825,93.85,93.695,93.83,382700000.0
2008-10-03 19:24:00,93.825,93.86,93.77,93.82,206400000.0
2008-10-03 19:25:00,93.815,93.885,93.75,93.83,202600000.0
2008-10-03 19:26:00,93.825,93.995,93.825,93.98,157400000.0
2008-10-03 19:27:00,93.975,93.99,93.82,93.82,229300000.0
2008-10-03 19:28:00,93.82,93.88,93.745,93.86,253600000.0
2008-10-03 19:29:00,93.855,93.97,93.79,93.83,249700000.0
2008-10-03 19:30:00,93.83,93.895,93.815,93.83,252800000.0
2008-10-03 19:31:00,93.83,93.855,93.785,93.83,218300000.0
2008-10-03 19:32:00,93.83,93.88,93.775,93.795,223900000.0
2008-10-03 19:33:00,93.79,93.845,93.74,93.79,232000000.0
2008-10-03 19:34:00,93.79,93.825,93.765,93.81,227400000.0
2008-10-03 19:35:00,93.81,93.84,93.74,93.82,201200000.0
2008-10-03 19:36:00,93.815,93.865,93.795,93.805,194700000.0
2008-10-03 19:37:00,93.805,93.825,93.735,93.765,220600000.0
2008-10-03 19:38:00,93.77,93.815,93.73,93.76,217600000.0
2008-10-03 19:39:00,93.765,93.785,93.755,93.775,142900000.0
2008-10-03 19:40:00,93.78,93.795,93.735,93.765,190100000.0
2008-10-03 19:41:00,93.76,93.765,93.68,93.695,189600000.0
2008-10-03 19:42:00,93.695,93.695,93.645,93.66,121800000.0
2008-10-03 19:43:00,93.655,93.675,93.53,93.53,185200000.0
2008-10-03 19:44:00,93.535,93.55,93.23,93.29,521000000.0
2008-10-03 19:45:00,93.285,93.515,93.285,93.45,261100000.0
2008-10-03 19:46:00,93.44,93.465,93.345,93.435,493400000.0
2008-10-03 19:47:00,93.44,93.525,93.435,93.48,240600000.0
2008-10-03 19:48:00,93.485,93.54,93.43,93.54,236800000.0
2008-10-03 19:49:00,93.54,93.55,93.495,93.53,201500000.0
2008-10-03 19:50:00,93.525,93.76,93.525,93.735,403500000.0
2008-10-03 19:51:00,93.735,93.755,93.625,93.675,357200000.0
2008-10-03 19:52:00,93.675,93.69,93.615,93.655,206600000.0
2008-10-03 19:53:00,93.65,93.69,93.61,93.645,211900000.0
2008-10-03 19:54:00,93.645,93.695,93.555,93.56,192800000.0
2008-10-03 19:55:00,93.57,93.73,93.565,93.71,204100000.0
2008-10-03 19:56:00,93.72,93.795,93.69,93.755,188400000.0
2008-10-03 19:57:00,93.75,93.79,93.73,93.745,170200000.0
2008-10-03 19:58:00,93.735,93.75,93.69,93.72,117200000.0
2008-10-03 19:59:00,93.72,93.74,93.69,93.71,165600000.0
2008-10-03 20:00:00,93.715,93.775,93.7,93.72,166600000.0
2008-10-03 20:01:00,93.725,93.725,93.655,93.675,120200000.0
2008-10-03 20:02:00,93.675,93.695,93.61,93.62,149400000.0
2008-10-03 20:03:00,93.63,93.64,93.515,93.535,170200000.0
2008-10-03 20:04:00,93.535,93.655,93.535,93.63,172900000.0
2008-10-03 20:05:00,93.65,93.75,93.625,93.75,147000000.0
2008-10-03 20:06:00,93.75,93.755,93.685,93.7,97000000.0
2008-10-03 20:07:00,93.7,93.82,93.675,93.725,257199998.0
2008-10-03 20:08:00,93.735,93.89,93.705,93.86,213400000.0
2008-10-03 20:09:00,93.86,93.88,93.71,93.785,226600000.0
2008-10-03 20:10:00,93.785,93.845,93.755,93.835,241800000.0
2008-10-03 20:11:00,93.835,93.89,93.795,93.88,136600000.0
2008-10-03 20:12:00,93.875,94.045,93.875,94.04,150900000.0
2008-10-03 20:13:00,94.04,94.045,93.94,93.995,339400000.0
2008-10-03 20:14:00,94.0,94.015,93.87,93.915,210800000.0
2008-10-03 20:15:00,93.92,93.935,93.82,93.83,159400000.0
2008-10-03 20:16:00,93.83,93.84,93.8,93.82,121400000.0
2008-10-03 20:17:00,93.815,93.87,93.805,93.85,108300000.0
2008-10-03 20:18:00,93.865,93.875,93.815,93.84,132600000.0
2008-10-03 20:19:00,93.84,93.89,93.815,93.83,125500000.0
2008-10-03 20:20:00,93.85,93.895,93.845,93.845,105800000.0
2008-10-03 20:21:00,93.845,93.86,93.755,93.79,191000000.0
2008-10-03 20:22:00,93.79,93.815,93.73,93.75,199800000.0
2008-10-03 20:23:00,93.75,93.765,93.695,93.695,121400000.0
2008-10-03 20:24:00,93.69,93.725,93.645,93.72,134800000.0
2008-10-03 20:25:00,93.725,93.73,93.625,93.645,102600000.0
2008-10-03 20:26:00,93.64,93.66,93.58,93.58,141800000.0
2008-10-03 20:27:00,93.58,93.59,93.435,93.53,211500000.0
2008-10-03 20:28:00,93.535,93.575,93.5,93.575,171200000.0
2008-10-03 20:29:00,93.565,93.61,93.485,93.515,158300000.0
2008-10-03 20:30:00,93.515,93.595,93.515,93.54,156600000.0
2008-10-03 20:31:00,93.54,93.55,93.375,93.465,264900000.0
2008-10-03 20:32:00,93.465,93.47,93.395,93.43,204400000.0
2008-10-03 20:33:00,93.43,93.545,93.42,93.545,201600000.0
2008-10-03 20:34:00,93.56,93.625,93.495,93.59,216200000.0
2008-10-03 20:35:00,93.59,93.635,93.55,93.63,151600000.0
2008-10-03 20:36:00,93.63,93.68,93.605,93.67,175200000.0
2008-10-03 20:37:00,93.665,93.68,93.595,93.65,156400000.0
2008-10-03 20:38:00,93.65,93.655,93.595,93.6,148400000.0
2008-10-03 20:39:00,93.605,93.63,93.55,93.575,169600000.0
2008-10-03 20:40:00,93.575,93.58,93.48,93.545,124400000.0
2008-10-03 20:41:00,93.545,93.645,93.53,93.63,115200000.0
2008-10-03 20:42:00,93.635,93.64,93.58,93.61,143800000.0
2008-10-03 20:43:00,93.62,93.63,93.57,93.605,108800000.0
2008-10-03 20:44:00,93.605,93.61,93.455,93.51,180400000.0
2008-10-03 20:45:00,93.52,93.53,93.435,93.52,204600000.0
2008-10-03 20:46:00,93.525,93.54,93.395,93.42,187800000.0
2008-10-03 20:47:00,93.425,93.55,93.41,93.505,148800000.0
2008-10-03 20:48:00,93.5,93.62,93.47,93.58,155400000.0
2008-10-03 20:49:00,93.58,93.595,93.53,93.54,132600000.0
2008-10-03 20:50:00,93.54,93.54,93.485,93.52,93200000.0
2008-10-03 20:51:00,93.52,93.55,93.5,93.505,161000000.0
2008-10-03 20:52:00,93.51,93.615,93.495,93.59,116000000.0
2008-10-03 20:53:00,93.595,93.635,93.585,93.59,152200000.0
2008-10-03 20:54:00,93.585,93.6,93.515,93.54,101800000.0
2008-10-03 20:55:00,93.54,93.555,93.51,93.53,131400000.0
2008-10-03 20:56:00,93.53,93.53,93.44,93.525,152800000.0
2008-10-03 20:57:00,93.525,93.565,93.5,93.535,141300000.0
2008-10-03 20:58:00,93.535,93.565,93.495,93.525,200800000.0
2008-10-03 20:59:00,93.515,93.55,93.495,93.535,226300000.0
2008-10-03 21:00:00,93.535,93.555,93.515,93.545,139800000.0
2008-10-03 21:01:00,93.545,93.57,93.485,93.51,135000000.0
2008-10-03 21:02:00,93.445,93.51,93.445,93.48,181200000.0
2008-10-03 21:03:00,93.48,93.49,93.43,93.45,88800000.0
2008-10-03 21:04:00,93.445,93.46,93.415,93.46,123600000.0
2008-10-03 21:05:00,93.455,93.465,93.415,93.425,121300000.0
2008-10-03 21:06:00,93.425,93.485,93.395,93.435,52600000.0
2008-10-03 21:07:00,93.425,93.48,93.425,93.46,77600000.0
2008-10-03 21:08:00,93.465,93.47,93.445,93.445,63200000.0
2008-10-03 21:09:00,93.445,93.48,93.44,93.465,84600000.0
2008-10-03 21:10:00,93.47,93.48,93.45,93.48,70200000.0
2008-10-03 21:11:00,93.485,93.495,93.43,93.435,101000000.0
2008-10-03 21:12:00,93.43,93.465,93.405,93.42,139600000.0
2008-10-03 21:13:00,93.425,93.43,93.41,93.42,65000000.0
2008-10-03 21:14:00,93.42,93.435,93.405,93.435,93800000.0
2008-10-03 21:15:00,93.435,93.475,93.415,93.455,106200000.0
2008-10-03 21:16:00,93.46,93.485,93.45,93.455,67900000.0
2008-10-03 21:17:00,93.455,93.46,93.45,93.45,103600000.0
2008-10-03 21:18:00,93.45,93.48,93.435,93.455,114000000.0
2008-10-03 21:19:00,93.46,93.465,93.385,93.43,93200000.0
2008-10-03 21:20:00,93.43,93.43,93.365,93.365,31600000.0
2008-10-03 21:21:00,93.375,93.455,93.35,93.395,136800000.0
2008-10-03 21:22:00,93.39,93.395,93.335,93.37,107800000.0
2008-10-03 21:23:00,93.37,93.41,93.35,93.36,82600000.0
2008-10-03 21:24:00,93.355,93.38,93.305,93.38,108600000.0
2008-10-03 21:25:00,93.38,93.445,93.365,93.43,118400000.0
2008-10-03 21:26:00,93.39,93.445,93.345,93.385,139200000.0
2008-10-03 21:27:00,93.385,93.44,93.375,93.42,123600000.0
2008-10-03 21:28:00,93.425,93.465,93.415,93.46,119000000.0
2008-10-03 21:29:00,93.475,93.48,93.44,93.47,52600000.0
2008-10-03 21:30:00,93.465,93.525,93.465,93.52,125800000.0
2008-10-03 21:31:00,93.525,93.535,93.505,93.52,94600000.0
2008-10-03 21:32:00,93.515,93.555,93.47,93.535,170000000.0
2008-10-03 21:33:00,93.53,93.545,93.455,93.485,123000000.0
2008-10-03 21:34:00,93.49,93.51,93.42,93.46,130900000.0
2008-10-03 21:35:00,93.455,93.48,93.4,93.405,100800000.0
2008-10-03 21:36:00,93.4,93.41,93.39,93.39,159200000.0
2008-10-03 21:37:00,93.39,93.4,93.335,93.355,201800000.0
2008-10-03 21:38:00,93.355,93.4,93.35,93.37,86200000.0
2008-10-03 21:39:00,93.375,93.38,93.335,93.345,81800000.0
2008-10-03 21:40:00,93.34,93.34,93.29,93.31,108800000.0
2008-10-03 21:41:00,93.31,93.335,93.28,93.29,80200000.0
2008-10-03 21:42:00,93.29,93.31,93.285,93.29,79400000.0
2008-10-03 21:43:00,93.3,93.3,93.25,93.265,85200000.0
2008-10-03 21:44:00,93.265,93.28,93.24,93.25,108800000.0
2008-10-03 21:45:00,93.25,93.31,93.25,93.28,104000000.0
2008-10-03 21:46:00,93.28,93.285,93.235,93.265,91600000.0
2008-10-03 21:47:00,93.27,93.29,93.255,93.26,75200000.0
2008-10-03 21:48:00,93.26,93.27,93.205,93.215,75100000.0
2008-10-03 21:49:00,93.215,93.24,93.195,93.21,90600000.0
2008-10-03 21:50:00,93.215,93.22,93.19,93.215,73400000.0
2008-10-03 21:51:00,93.215,93.245,93.215,93.24,72800000.0
2008-10-03 21:52:00,93.24,93.275,93.24,93.265,66400000.0
2008-10-03 21:53:00,93.265,93.285,93.25,93.255,110000000.0
2008-10-03 21:54:00,93.255,93.31,93.23,93.23,120400000.0
2008-10-03 21:55:00,93.23,93.255,93.18,93.23,154700000.0
2008-10-03 21:56:00,93.23,93.27,93.215,93.24,79800000.0
2008-10-03 21:57:00,93.245,93.285,93.225,93.27,116600000.0
2008-10-03 21:58:00,93.27,93.29,93.215,93.25,85000000.0
2008-10-03 21:59:00,93.25,93.265,93.25,93.255,55000000.0
2008-10-03 22:00:00,93.26,93.295,93.26,93.265,67200000.0
2008-10-03 22:01:00,93.265,93.35,93.255,93.31,73000000.0
2008-10-03 22:02:00,93.31,93.315,93.28,93.3,68000000.0
2008-10-03 22:03:00,93.3,93.345,93.27,93.315,77200000.0
2008-10-03 22:04:00,93.325,93.325,93.29,93.3,105000000.0
2008-10-03 22:05:00,93.31,93.31,93.245,93.265,147600000.0
2008-10-03 22:06:00,93.265,93.29,93.215,93.215,133600000.0
2008-10-03 22:07:00,93.225,93.245,93.205,93.225,108000000.0
2008-10-03 22:08:00,93.23,93.23,93.21,93.215,28800000.0
2008-10-03 22:09:00,93.215,93.24,93.215,93.23,41600000.0
2008-10-03 22:10:00,93.23,93.25,93.225,93.24,36600000.0
2008-10-03 22:11:00,93.23,93.26,93.23,93.25,39000000.0
2008-10-03 22:12:00,93.25,93.295,93.235,93.265,52000000.0
2008-10-03 22:13:00,93.27,93.285,93.25,93.275,41200000.0
2008-10-03 22:14:00,93.28,93.295,93.28,93.295,12000000.0
2008-10-03 22:15:00,93.295,93.295,93.275,93.275,37500000.0
2008-10-03 22:16:00,93.275,93.31,93.245,93.3,84300000.0
2008-10-03 22:17:00,93.305,93.31,93.26,93.29,95800000.0
2008-10-03 22:18:00,93.285,93.305,93.27,93.27,60600000.0
2008-10-03 22:19:00,93.27,93.3,93.265,93.29,73600000.0
2008-10-03 22:20:00,93.29,93.31,93.275,93.285,72800000.0
2008-10-03 22:21:00,93.275,93.305,93.25,93.285,37100000.0
2008-10-03 22:22:00,93.29,93.305,93.25,93.295,86000000.0
2008-10-03 22:23:00,93.29,93.305,93.26,93.28,38400000.0
2008-10-03 22:24:00,93.275,93.28,93.265,93.28,21600000.0
2008-10-03 22:25:00,93.28,93.28,93.25,93.25,30000000.0
2008-10-03 22:26:00,93.255,93.285,93.25,93.265,42600000.0
2008-10-03 22:27:00,93.27,93.27,93.225,93.25,359600000.0
2008-10-03 22:28:00,93.27,93.31,93.24,93.29,60000000.0
2008-10-03 22:29:00,93.285,93.295,93.265,93.29,56400000.0
2008-10-03 22:30:00,93.28,93.3,93.2,93.3,516000000.0
2008-10-03 22:31:00,93.295,93.295,93.23,93.25,115600000.0
2008-10-03 22:32:00,93.25,93.275,93.25,93.265,111800000.0
2008-10-03 22:33:00,93.265,93.27,93.24,93.25,188400000.0
2008-10-03 22:34:00,93.25,93.29,93.25,93.265,206000000.0
2008-10-03 22:35:00,93.27,93.34,93.265,93.34,65900000.0
2008-10-03 22:36:00,93.34,93.34,93.295,93.305,66800000.0
2008-10-03 22:37:00,93.31,93.33,93.295,93.305,69800000.0
2008-10-03 22:38:00,93.305,93.31,93.29,93.3,62200000.0
2008-10-03 22:39:00,93.295,93.345,93.285,93.3,112000000.0
2008-10-03 22:40:00,93.29,93.32,93.29,93.295,72800000.0
2008-10-03 22:41:00,93.295,93.365,93.295,93.355,55600000.0
2008-10-03 22:42:00,93.365,93.365,93.31,93.325,31000000.0
2008-10-03 22:43:00,93.33,93.34,93.31,93.315,36200000.0
2008-10-03 22:44:00,93.29,93.31,93.27,93.295,106600000.0
2008-10-03 22:45:00,93.295,93.325,93.29,93.325,36000000.0
2008-10-03 22:46:00,93.325,93.365,93.295,93.34,43600000.0
2008-10-03 22:47:00,93.355,93.37,93.31,93.355,50800000.0
2008-10-03 22:48:00,93.31,93.365,93.31,93.325,40800000.0
2008-10-03 22:49:00,93.335,93.335,93.295,93.31,19600000.0
2008-10-03 22:50:00,93.31,93.31,93.28,93.31,56199999.0
2008-10-03 22:51:00,93.315,93.315,93.28,93.28,283199995.0
2008-10-03 22:52:00,93.28,93.3,93.23,93.25,274599993.0
2008-10-03 22:53:00,93.255,93.28,93.245,93.26,153599999.0
2008-10-03 22:54:00,93.28,93.28,93.225,93.28,265199998.0
2008-10-03 22:55:00,93.28,93.29,93.28,93.28,309599999.0
2008-10-03 22:56:00,93.28,93.31,93.25,93.31,268399998.0
2008-10-03 22:57:00,93.31,93.4,93.26,93.33,85000000.0
2008-10-03 22:58:00,93.33,93.42,93.29,93.29,39500000.0
2008-10-03 22:59:00,93.285,93.355,93.22,93.255,50100000.0
2008-10-05 23:00:00,92.401,92.401,92.371,92.387,63100000.0
2008-10-05 23:01:00,92.382,92.382,92.349,92.373,64900000.0
2008-10-05 23:02:00,92.366,92.54,92.366,92.443,72400000.0
2008-10-05 23:03:00,92.505,92.505,92.428,92.479,35400000.0
2008-10-05 23:04:00,92.485,92.523,92.447,92.523,105400000.0
2008-10-05 23:05:00,92.505,92.557,92.446,92.554,47600000.0
2008-10-05 23:06:00,92.499,92.523,92.421,92.479,85000000.0
2008-10-05 23:07:00,92.469,92.508,92.442,92.462,117000000.0
2008-10-05 23:08:00,92.482,92.5,92.454,92.493,93000000.0
2008-10-05 23:09:00,92.496,92.526,92.481,92.492,95800001.0
2008-10-05 23:10:00,92.504,92.506,92.409,92.409,57200000.0
2008-10-05 23:11:00,92.399,92.484,92.381,92.472,114900000.0
2008-10-05 23:12:00,92.469,92.499,92.414,92.471,33600000.0
2008-10-05 23:13:00,92.485,92.485,92.415,92.466,60700000.0
2008-10-05 23:14:00,92.466,92.478,92.421,92.442,100200001.0
2008-10-05 23:15:00,92.456,92.466,92.361,92.39,82800000.0
2008-10-05 23:16:00,92.414,92.475,92.394,92.402,127100000.0
2008-10-05 23:17:00,92.44,92.471,92.4,92.4,46300000.0
2008-10-05 23:18:00,92.427,92.472,92.414,92.433,119800000.0
2008-10-05 23:19:00,92.447,92.472,92.416,92.435,154300000.0
2008-10-05 23:20:00,92.461,92.532,92.443,92.518,74300000.0
2008-10-05 23:21:00,92.548,92.554,92.507,92.525,140100000.0
2008-10-05 23:22:00,92.516,92.542,92.49,92.524,72500000.0
2008-10-05 23:23:00,92.534,92.561,92.52,92.526,54300000.0
2008-10-05 23:24:00,92.532,92.551,92.503,92.526,57800000.0
2008-10-05 23:25:00,92.56,92.594,92.532,92.575,70100000.0
2008-10-05 23:26:00,92.56,92.58,92.511,92.567,79200000.0
2008-10-05 23:27:00,92.577,92.613,92.55,92.593,116200000.0
2008-10-05 23:28:00,92.584,92.614,92.57,92.584,95300000.0
2008-10-05 23:29:00,92.583,92.606,92.556,92.573,120800000.0
2008-10-05 23:30:00,92.597,92.597,92.553,92.557,78800000.0
2008-10-05 23:31:00,92.571,92.596,92.511,92.556,121100001.0
2008-10-05 23:32:00,92.577,92.579,92.542,92.571,102100000.0
2008-10-05 23:33:00,92.552,92.591,92.552,92.56,99400000.0
2008-10-05 23:34:00,92.589,92.589,92.559,92.559,35600000.0
2008-10-05 23:35:00,92.56,92.588,92.546,92.562,67900000.0
2008-10-05 23:36:00,92.579,92.596,92.541,92.573,216100001.0
2008-10-05 23:37:00,92.593,92.634,92.587,92.618,98700000.0
2008-10-05 23:38:00,92.617,92.64,92.601,92.618,83100001.0
2008-10-05 23:39:00,92.606,92.62,92.584,92.62,18900000.0
2008-10-05 23:40:00,92.625,92.625,92.561,92.59,119600000.0
2008-10-05 23:41:00,92.586,92.588,92.529,92.549,109900000.0
2008-10-05 23:42:00,92.515,92.571,92.457,92.502,149900000.0
2008-10-05 23:43:00,92.53,92.549,92.497,92.52,101800000.0
2008-10-05 23:44:00,92.53,92.551,92.504,92.517,167000000.0
2008-10-05 23:45:00,92.513,92.535,92.492,92.512,122200001.0
2008-10-05 23:46:00,92.507,92.546,92.459,92.494,55600000.0
2008-10-05 23:47:00,92.498,92.536,92.485,92.513,31000000.0
2008-10-05 23:48:00,92.517,92.537,92.466,92.472,102300000.0
2008-10-05 23:49:00,92.456,92.545,92.405,92.405,96400000.0
2008-10-05 23:50:00,92.384,92.493,92.384,92.419,37900000.0
2008-10-05 23:51:00,92.417,92.422,92.335,92.335,96000001.0
2008-10-05 23:52:00,92.34,92.366,92.328,92.366,30800000.0
2008-10-05 23:53:00,92.27,92.355,92.235,92.355,25200000.0
2008-10-05 23:54:00,92.255,92.368,92.19,92.346,122400000.0
2008-10-05 23:55:00,92.352,92.363,92.155,92.185,82800000.0
2008-10-05 23:56:00,92.307,92.307,92.135,92.27,75600000.0
2008-10-05 23:57:00,92.191,92.294,92.186,92.218,42700000.0
2008-10-05 23:58:00,92.206,92.275,92.132,92.132,54600000.0
2008-10-05 23:59:00,92.156,92.211,92.146,92.186,65900000.0
2008-10-06 00:00:00,92.197,92.282,92.197,92.257,133100000.0
2008-10-06 00:01:00,92.27,92.393,92.224,92.366,57900000.0
2008-10-06 00:02:00,92.388,92.452,92.357,92.412,68700000.0
2008-10-06 00:03:00,92.4,92.41,92.4,92.41,3400000.0
2008-10-06 00:04:00,92.41,92.41,92.4,92.4,140200000.0
2008-10-06 00:05:00,92.4,92.41,92.33,92.33,59800000.0
2008-10-06 00:06:00,92.33,92.36,92.21,92.3,289499998.0
2008-10-06 00:07:00,92.3,92.32,92.235,92.25,318900008.0
2008-10-06 00:08:00,92.25,92.28,92.25,92.28,1315000003.0
2008-10-06 00:09:00,92.27,92.27,92.27,92.27,54200000.0
2008-10-06 00:10:00,92.27,92.27,92.26,92.27,752800000.0
2008-10-06 00:11:00,92.27,92.28,92.26,92.27,323899997.0
2008-10-06 00:12:00,92.27,92.32,92.27,92.32,95800000.0
2008-10-06 00:13:00,92.32,92.34,92.32,92.34,305700006.0
2008-10-06 00:14:00,92.34,92.39,92.31,92.39,547300000.0
2008-10-06 00:15:00,92.39,92.455,92.37,92.41,727999995.0
2008-10-06 00:16:00,92.43,92.53,92.43,92.51,2016599998.0
2008-10-06 00:17:00,92.5,92.5,92.46,92.5,1295300000.0
2008-10-06 00:18:00,92.5,92.5,92.45,92.49,993900007.0
2008-10-06 00:19:00,92.46,92.49,92.46,92.49,144600002.0
2008-10-06 00:20:00,92.49,92.49,92.49,92.49,189700000.0
2008-10-06 00:21:00,92.459,92.459,92.431,92.45,80200000.0
2008-10-06 00:22:00,92.449,92.465,92.426,92.458,73700000.0
2008-10-06 00:23:00,92.453,92.474,92.434,92.455,79500000.0
2008-10-06 00:24:00,92.49,92.49,92.47,92.47,324299996.0
2008-10-06 00:25:00,92.49,92.5,92.49,92.5,228399999.0
2008-10-06 00:26:00,92.5,92.51,92.46,92.51,641999997.0
2008-10-06 00:27:00,92.49,92.49,92.48,92.48,730400018.0
2008-10-06 00:28:00,92.48,92.5,92.48,92.495,1002700012.0
2008-10-06 00:29:00,92.5,92.5,92.48,92.48,669200000.0
2008-10-06 00:30:00,92.48,92.5,92.45,92.48,1719000004.0
2008-10-06 00:31:00,92.48,92.52,92.44,92.51,169400000.0
2008-10-06 00:32:00,92.51,92.6,92.47,92.5,91100000.0
2008-10-06 00:33:00,92.5,92.505,92.46,92.48,434300000.0
2008-10-06 00:34:00,92.485,92.505,92.48,92.49,400700001.0
2008-10-06 00:35:00,92.49,92.775,92.46,92.49,57300000.0
2008-10-06 00:36:00,92.53,92.55,92.505,92.54,27000000.0
2008-10-06 00:37:00,92.54,92.54,92.54,92.54,22800000.0
2008-10-06 00:38:00,92.535,92.565,92.26,92.49,221399999.0
2008-10-06 00:39:00,92.49,92.51,92.47,92.48,1500200001.0
2008-10-06 00:40:00,92.53,92.59,92.53,92.58,1219400002.0
2008-10-06 00:41:00,92.54,92.55,92.52,92.52,1219400002.0
2008-10-06 00:42:00,92.52,92.59,92.51,92.59,559700001.0
2008-10-06 00:43:00,92.59,92.59,92.545,92.55,33000000.0
2008-10-06 00:44:00,92.55,92.575,92.55,92.575,1122100013.0
2008-10-06 00:45:00,92.58,92.615,92.57,92.58,1511300001.0
2008-10-06 00:46:00,92.58,92.615,92.58,92.61,1272300000.0
2008-10-06 00:47:00,92.61,92.62,92.58,92.6,736600012.0
2008-10-06 00:48:00,92.6,92.62,92.6,92.61,315599999.0
2008-10-06 00:49:00,92.6,92.605,92.6,92.605,25000000.0
2008-10-06 00:50:00,92.605,92.605,92.6,92.6,12200000.0
2008-10-06 00:51:00,92.6,92.61,92.6,92.6,30000000.0
2008-10-06 00:52:00,92.6,92.62,92.58,92.62,467499997.0
2008-10-06 00:53:00,92.63,92.63,92.6,92.62,498499996.0
2008-10-06 00:54:00,92.62,92.635,92.61,92.63,28100000.0
2008-10-06 00:55:00,92.64,92.65,92.62,92.65,1104599998.0
2008-10-06 00:56:00,92.65,92.65,92.65,92.65,361299997.0
2008-10-06 00:57:00,92.65,92.65,92.65,92.65,7500000.0
2008-10-06 00:58:00,92.65,92.65,92.525,92.555,531999997.0
2008-10-06 00:59:00,92.555,92.575,92.51,92.555,270500007.0
2008-10-06 01:00:00,92.54,92.57,92.54,92.565,121699998.0
2008-10-06 01:01:00,92.55,92.63,92.54,92.62,1932299993.0
2008-10-06 01:02:00,92.62,92.67,92.62,92.66,1531400004.0
2008-10-06 01:03:00,92.66,92.69,92.65,92.69,1503800001.0
2008-10-06 01:04:00,92.69,92.705,92.685,92.7,1370800003.0
2008-10-06 01:05:00,92.7,92.7,92.59,92.6,747400002.0
2008-10-06 01:06:00,92.62,92.68,92.57,92.675,2064000010.0
2008-10-06 01:07:00,92.675,92.71,92.64,92.67,1455799999.0
2008-10-06 01:08:00,92.66,92.7,92.625,92.7,252300000.0
2008-10-06 01:09:00,92.69,92.73,92.68,92.73,69800000.0
2008-10-06 01:10:00,92.73,92.825,92.665,92.82,270300000.0
2008-10-06 01:11:00,92.81,92.9,92.76,92.825,275600000.0
2008-10-06 01:12:00,92.815,92.88,92.79,92.865,147700000.0
2008-10-06 01:13:00,92.86,92.87,92.85,92.87,107800000.0
2008-10-06 01:14:00,92.87,92.87,92.84,92.86,1071300000.0
2008-10-06 01:15:00,92.865,92.905,92.865,92.875,642699994.0
2008-10-06 01:16:00,92.875,92.895,92.86,92.86,330800000.0
2008-10-06 01:17:00,92.86,92.86,92.745,92.775,1546100000.0
2008-10-06 01:18:00,92.84,92.86,92.745,92.765,845699999.0
2008-10-06 01:19:00,92.76,92.765,92.7,92.75,564900000.0
2008-10-06 01:20:00,92.755,92.755,92.7,92.7,747799994.0
2008-10-06 01:21:00,92.7,92.78,92.7,92.78,776000003.0
2008-10-06 01:22:00,92.78,92.78,92.73,92.73,1961700005.0
2008-10-06 01:23:00,92.73,92.73,92.69,92.69,1531800005.0
2008-10-06 01:24:00,92.7,92.7,92.635,92.67,2002999989.0
2008-10-06 01:25:00,92.67,92.7,92.665,92.68,2092900003.0
2008-10-06 01:26:00,92.68,92.68,92.62,92.63,989899987.0
2008-10-06 01:27:00,92.63,92.66,92.615,92.65,222800000.0
2008-10-06 01:28:00,92.65,92.66,92.57,92.62,173500000.0
2008-10-06 01:29:00,92.62,92.62,92.56,92.59,1072500000.0
2008-10-06 01:30:00,92.59,92.665,92.59,92.65,701900000.0
2008-10-06 01:31:00,92.67,92.675,92.63,92.645,339700000.0
2008-10-06 01:32:00,92.65,92.65,92.58,92.615,1163100012.0
2008-10-06 01:33:00,92.61,92.63,92.595,92.63,442500014.0
2008-10-06 01:34:00,92.625,92.69,92.625,92.69,147200001.0
2008-10-06 01:35:00,92.69,92.69,92.59,92.66,286400000.0
2008-10-06 01:36:00,92.66,92.74,92.655,92.73,368900000.0
2008-10-06 01:37:00,92.73,92.73,92.68,92.685,871500000.0
2008-10-06 01:38:00,92.685,92.69,92.54,92.55,509100000.0
2008-10-06 01:39:00,92.55,92.585,92.53,92.575,205500000.0
2008-10-06 01:40:00,92.58,92.605,92.47,92.505,270400000.0
2008-10-06 01:41:00,92.505,92.545,92.505,92.54,95100000.0
2008-10-06 01:42:00,92.54,92.625,92.54,92.61,221800000.0
2008-10-06 01:43:00,92.61,92.67,92.59,92.6,315000000.0
2008-10-06 01:44:00,92.6,92.65,92.48,92.525,1336799974.0
2008-10-06 01:45:00,92.54,92.55,92.47,92.53,748399993.0
2008-10-06 01:46:00,92.52,92.52,92.47,92.49,748399993.0
2008-10-06 01:47:00,92.5,92.51,92.45,92.45,748399993.0
2008-10-06 01:48:00,92.44,92.46,92.43,92.43,748399993.0
2008-10-06 01:49:00,92.415,92.48,92.24,92.25,748399993.0
2008-10-06 01:50:00,92.25,92.26,92.145,92.16,336800000.0
2008-10-06 01:51:00,92.155,92.25,92.145,92.19,280200000.0
2008-10-06 01:52:00,92.19,92.23,92.185,92.22,225300000.0
2008-10-06 01:53:00,92.22,92.39,92.205,92.385,1163800009.0
2008-10-06 01:54:00,92.39,92.475,92.36,92.445,832499997.0
2008-10-06 01:55:00,92.445,92.585,92.435,92.515,1141299999.0
2008-10-06 01:56:00,92.5,92.52,92.41,92.43,896099998.0
2008-10-06 01:57:00,92.44,92.49,92.36,92.41,896099998.0
2008-10-06 01:58:00,92.42,92.505,92.395,92.505,896099998.0
2008-10-06 01:59:00,92.505,92.555,92.505,92.54,850400001.0
2008-10-06 02:00:00,92.54,92.54,92.5,92.54,1113900000.0
2008-10-06 02:01:00,92.53,92.56,92.5,92.5,1513500065.0
2008-10-06 02:02:00,92.54,92.575,92.54,92.54,1513500065.0
2008-10-06 02:03:00,92.54,92.61,92.525,92.55,464300000.0
2008-10-06 02:04:00,92.55,92.605,92.55,92.6,645700004.0
2008-10-06 02:05:00,92.6,92.63,92.56,92.56,773599998.0
2008-10-06 02:06:00,92.555,92.58,92.535,92.56,773599998.0
2008-10-06 02:07:00,92.56,92.57,92.52,92.545,749599998.0
2008-10-06 02:08:00,92.545,92.55,92.495,92.515,457900000.0
2008-10-06 02:09:00,92.505,92.505,92.465,92.465,423799996.0
2008-10-06 02:10:00,92.43,92.46,92.39,92.43,282800000.0
2008-10-06 02:11:00,92.43,92.455,92.39,92.43,224400000.0
2008-10-06 02:12:00,92.43,92.43,92.41,92.41,156700000.0
2008-10-06 02:13:00,92.41,92.42,92.39,92.41,142000000.0
2008-10-06 02:14:00,92.4,92.41,92.38,92.4,76200000.0
2008-10-06 02:15:00,92.4,92.42,92.4,92.42,48400000.0
2008-10-06 02:16:00,92.42,92.43,92.41,92.43,118600000.0
2008-10-06 02:17:00,92.43,92.44,92.33,92.33,542899999.0
2008-10-06 02:18:00,92.33,92.33,92.295,92.31,326300000.0
2008-10-06 02:19:00,92.31,92.31,92.26,92.27,367900000.0
2008-10-06 02:20:00,92.27,92.27,92.125,92.14,523800000.0
2008-10-06 02:21:00,92.135,92.27,92.12,92.265,754100002.0
2008-10-06 02:22:00,92.265,92.28,92.24,92.26,438800002.0
2008-10-06 02:23:00,92.26,92.33,92.26,92.32,181200000.0
2008-10-06 02:24:00,92.32,92.32,92.18,92.2,194500000.0
2008-10-06 02:25:00,92.2,92.2,92.16,92.165,580200002.0
2008-10-06 02:26:00,92.17,92.22,92.16,92.21,635900006.0
2008-10-06 02:27:00,92.21,92.305,92.2,92.265,261599999.0
2008-10-06 02:28:00,92.26,92.26,92.26,92.26,1221199999.0
2008-10-06 02:29:00,92.26,92.26,92.17,92.175,773200000.0
2008-10-06 02:30:00,92.175,92.26,92.165,92.2,1155499997.0
2008-10-06 02:31:00,92.21,92.29,92.205,92.27,424799998.0
2008-10-06 02:32:00,92.27,92.29,92.25,92.26,223100001.0
2008-10-06 02:33:00,92.26,92.335,92.26,92.31,143200000.0
2008-10-06 02:34:00,92.31,92.385,92.3,92.35,263300000.0
2008-10-06 02:35:00,92.36,92.41,92.34,92.41,109700000.0
2008-10-06 02:36:00,92.415,92.43,92.37,92.37,285300002.0
2008-10-06 02:37:00,92.37,92.4,92.365,92.375,156400000.0
2008-10-06 02:38:00,92.38,92.39,92.36,92.38,184900000.0
2008-10-06 02:39:00,92.38,92.4,92.37,92.385,389100000.0
2008-10-06 02:40:00,92.375,92.44,92.37,92.44,350700002.0
2008-10-06 02:41:00,92.445,92.47,92.39,92.39,718100003.0
2008-10-06 02:42:00,92.39,92.4,92.37,92.37,481900007.0
2008-10-06 02:43:00,92.37,92.37,92.265,92.27,538800000.0
2008-10-06 02:44:00,92.27,92.325,92.265,92.3,126500000.0
2008-10-06 02:45:00,92.3,92.32,92.28,92.3,151900000.0
2008-10-06 02:46:00,92.3,92.31,92.29,92.305,208500000.0
2008-10-06 02:47:00,92.3,92.32,92.27,92.275,274700000.0
2008-10-06 02:48:00,92.28,92.31,92.27,92.27,355200000.0
2008-10-06 02:49:00,92.27,92.295,92.27,92.28,140300000.0
2008-10-06 02:50:00,92.28,92.28,92.27,92.28,206300000.0
2008-10-06 02:51:00,92.28,92.32,92.28,92.31,171900000.0
2008-10-06 02:52:00,92.31,92.335,92.29,92.335,340499998.0
2008-10-06 02:53:00,92.33,92.34,92.29,92.32,777200001.0
2008-10-06 02:54:00,92.32,92.32,92.28,92.29,202800000.0
2008-10-06 02:55:00,92.31,92.34,92.27,92.285,603900005.0
2008-10-06 02:56:00,92.28,92.38,92.28,92.38,279200000.0
2008-10-06 02:57:00,92.38,92.445,92.355,92.38,558100000.0
2008-10-06 02:58:00,92.38,92.41,92.34,92.41,328400000.0
2008-10-06 02:59:00,92.41,92.52,92.38,92.5,426600000.0
2008-10-06 03:00:00,92.52,92.52,92.365,92.39,519699999.0
2008-10-06 03:01:00,92.39,92.4,92.355,92.39,310700000.0
2008-10-06 03:02:00,92.39,92.445,92.38,92.44,296800000.0
2008-10-06 03:03:00,92.44,92.44,92.41,92.42,91200000.0
2008-10-06 03:04:00,92.42,92.42,92.35,92.35,274500000.0
2008-10-06 03:05:00,92.36,92.37,92.35,92.36,107000000.0
2008-10-06 03:06:00,92.36,92.37,92.34,92.34,132800000.0
2008-10-06 03:07:00,92.34,92.35,92.31,92.31,337000000.0
2008-10-06 03:08:00,92.315,92.315,92.295,92.295,118800000.0
2008-10-06 03:09:00,92.295,92.3,92.26,92.27,857499978.0
2008-10-06 03:10:00,92.25,92.25,92.17,92.17,1561899962.0
2008-10-06 03:11:00,92.2,92.23,92.19,92.2,1561899962.0
2008-10-06 03:12:00,92.2,92.2,92.2,92.2,348000000.0
2008-10-06 03:13:00,92.2,92.2,92.2,92.2,299400000.0
2008-10-06 03:14:00,92.2,92.23,92.2,92.22,300700000.0
2008-10-06 03:15:00,92.22,92.24,92.18,92.19,115000000.0
2008-10-06 03:16:00,92.19,92.225,92.19,92.22,124600000.0
2008-10-06 03:17:00,92.215,92.275,92.215,92.26,152500000.0
2008-10-06 03:18:00,92.265,92.275,92.245,92.265,46000000.0
2008-10-06 03:19:00,92.27,92.28,92.265,92.27,16800000.0
2008-10-06 03:20:00,92.275,92.28,92.245,92.245,122000000.0
2008-10-06 03:21:00,92.25,92.25,92.23,92.245,100200000.0
2008-10-06 03:22:00,92.255,92.265,92.23,92.245,60400000.0
2008-10-06 03:23:00,92.25,92.26,92.235,92.26,39900000.0
2008-10-06 03:24:00,92.26,92.26,92.24,92.26,25200000.0
2008-10-06 03:25:00,92.255,92.26,92.185,92.2,89200000.0
2008-10-06 03:26:00,92.2,92.21,92.185,92.2,91200000.0
2008-10-06 03:27:00,92.2,92.2,92.155,92.155,87600000.0
2008-10-06 03:28:00,92.16,92.195,92.15,92.155,112800000.0
2008-10-06 03:29:00,92.15,92.17,92.13,92.15,45600000.0
2008-10-06 03:30:00,92.15,92.16,92.145,92.15,44400000.0
2008-10-06 03:31:00,92.145,92.155,92.125,92.15,120000000.0
2008-10-06 03:32:00,92.145,92.145,92.125,92.14,115200000.0
2008-10-06 03:33:00,92.14,92.15,92.11,92.11,167600000.0
2008-10-06 03:34:00,92.105,92.105,92.07,92.07,129400000.0
2008-10-06 03:35:00,92.075,92.08,92.035,92.06,225700000.0
2008-10-06 03:36:00,92.06,92.11,92.05,92.11,126900000.0
2008-10-06 03:37:00,92.105,92.15,92.09,92.14,265000000.0
2008-10-06 03:38:00,92.145,92.17,92.12,92.12,169200000.0
2008-10-06 03:39:00,92.115,92.14,92.095,92.095,128600000.0
2008-10-06 03:40:00,92.09,92.1,92.075,92.08,156500000.0
2008-10-06 03:41:00,92.08,92.1,92.075,92.09,175000000.0
2008-10-06 03:42:00,92.085,92.11,92.06,92.1,190400000.0
2008-10-06 03:43:00,92.1,92.115,92.1,92.105,42800000.0
2008-10-06 03:44:00,92.105,92.12,92.095,92.095,81400000.0
2008-10-06 03:45:00,92.095,92.135,92.095,92.135,108600000.0
2008-10-06 03:46:00,92.13,92.135,92.095,92.11,159400000.0
2008-10-06 03:47:00,92.125,92.17,92.12,92.17,175200000.0
2008-10-06 03:48:00,92.18,92.245,92.18,92.24,188400000.0
2008-10-06 03:49:00,92.245,92.28,92.245,92.275,127200000.0
2008-10-06 03:50:00,92.27,92.34,92.265,92.335,162000000.0
2008-10-06 03:51:00,92.33,92.35,92.315,92.35,166800000.0
2008-10-06 03:52:00,92.345,92.345,92.295,92.34,187900000.0
2008-10-06 03:53:00,92.335,92.345,92.31,92.32,124800000.0
2008-10-06 03:54:00,92.315,92.37,92.31,92.34,190800000.0
2008-10-06 03:55:00,92.345,92.355,92.315,92.33,124800000.0
2008-10-06 03:56:00,92.325,92.33,92.325,92.325,52800000.0
2008-10-06 03:57:00,92.32,92.325,92.29,92.3,90000000.0
2008-10-06 03:58:00,92.3,92.305,92.295,92.295,73200000.0
2008-10-06 03:59:00,92.3,92.355,92.3,92.35,204000000.0
2008-10-06 04:00:00,92.355,92.36,92.31,92.31,165600000.0
2008-10-06 04:01:00,92.31,92.33,92.265,92.31,382800000.0
2008-10-06 04:02:00,92.31,92.315,92.31,92.31,184800000.0
2008-10-06 04:03:00,92.31,92.315,92.31,92.31,235200000.0
2008-10-06 04:04:00,92.31,92.345,92.31,92.325,295200000.0
2008-10-06 04:05:00,92.33,92.36,92.33,92.355,32400000.0
2008-10-06 04:06:00,92.355,92.355,92.295,92.31,80900000.0
2008-10-06 04:07:00,92.315,92.32,92.26,92.265,94800000.0
2008-10-06 04:08:00,92.27,92.28,92.255,92.27,91200000.0
2008-10-06 04:09:00,92.265,92.275,92.265,92.265,28800000.0
2008-10-06 04:10:00,92.265,92.31,92.26,92.285,84000000.0
2008-10-06 04:11:00,92.29,92.3,92.26,92.26,76800000.0
2008-10-06 04:12:00,92.26,92.26,92.185,92.185,93400000.0
2008-10-06 04:13:00,92.185,92.2,92.175,92.19,70600000.0
2008-10-06 04:14:00,92.205,92.205,92.16,92.19,96000000.0
2008-10-06 04:15:00,92.195,92.215,92.16,92.195,92200000.0
2008-10-06 04:16:00,92.2,92.23,92.19,92.21,70800000.0
2008-10-06 04:17:00,92.22,92.225,92.19,92.19,35800000.0
2008-10-06 04:18:00,92.185,92.215,92.18,92.215,50100000.0
2008-10-06 04:19:00,92.215,92.22,92.21,92.215,20400000.0
2008-10-06 04:20:00,92.205,92.21,92.195,92.195,201900000.0
2008-10-06 04:21:00,92.19,92.19,92.13,92.19,896799994.0
2008-10-06 04:22:00,92.19,92.2,92.115,92.135,419500001.0
2008-10-06 04:23:00,92.155,92.17,92.15,92.15,24800000.0
2008-10-06 04:24:00,92.145,92.155,92.115,92.12,32400000.0
2008-10-06 04:25:00,92.12,92.175,92.12,92.145,84500000.0
2008-10-06 04:26:00,92.165,92.18,92.15,92.175,43200000.0
2008-10-06 04:27:00,92.175,92.18,92.15,92.17,56400000.0
2008-10-06 04:28:00,92.165,92.17,92.125,92.14,60900000.0
2008-10-06 04:29:00,92.14,92.155,92.13,92.145,76200000.0
2008-10-06 04:30:00,92.15,92.155,92.125,92.13,48000000.0
2008-10-06 04:31:00,92.13,92.15,92.13,92.14,33000000.0
2008-10-06 04:32:00,92.135,92.15,92.125,92.14,35700000.0
2008-10-06 04:33:00,92.125,92.145,92.125,92.135,21300000.0
2008-10-06 04:34:00,92.13,92.15,92.13,92.14,20400000.0
2008-10-06 04:35:00,92.145,92.175,92.135,92.155,50200000.0
2008-10-06 04:36:00,92.16,92.19,92.145,92.185,66000000.0
2008-10-06 04:37:00,92.18,92.19,92.17,92.17,23700000.0
2008-10-06 04:38:00,92.17,92.2,92.17,92.195,88800000.0
2008-10-06 04:39:00,92.195,92.2,92.19,92.2,28800000.0
2008-10-06 04:40:00,92.195,92.195,92.19,92.19,75600000.0
2008-10-06 04:41:00,92.19,92.19,92.19,92.19,48000000.0
2008-10-06 04:42:00,92.19,92.195,92.18,92.185,92700000.0
2008-10-06 04:43:00,92.19,92.19,92.18,92.185,138000000.0
2008-10-06 04:44:00,92.18,92.195,92.18,92.18,100800000.0
2008-10-06 04:45:00,92.18,92.18,92.18,92.18,57600000.0
2008-10-06 04:46:00,92.18,92.18,92.18,92.18,93600000.0
2008-10-06 04:47:00,92.18,92.18,92.125,92.135,127200000.0
2008-10-06 04:48:00,92.165,92.165,92.08,92.11,59600000.0
2008-10-06 04:49:00,92.115,92.115,92.07,92.08,38400000.0
2008-10-06 04:50:00,92.08,92.085,92.065,92.08,31200000.0
2008-10-06 04:51:00,92.085,92.09,92.08,92.09,21300000.0
2008-10-06 04:52:00,92.085,92.09,92.08,92.08,28200000.0
2008-10-06 04:53:00,92.08,92.09,92.08,92.08,57000000.0
2008-10-06 04:54:00,92.08,92.1,92.08,92.09,31300000.0
2008-10-06 04:55:00,92.09,92.09,92.07,92.09,29200000.0
2008-10-06 04:56:00,92.09,92.09,92.06,92.07,37000000.0
2008-10-06 04:57:00,92.07,92.07,92.07,92.07,27900000.0
2008-10-06 04:58:00,92.07,92.07,92.0,92.0,133600000.0
2008-10-06 04:59:00,92.0,92.04,92.0,92.03,63900000.0
2008-10-06 05:00:00,92.03,92.03,92.03,92.03,9000000.0
2008-10-06 05:01:00,92.03,92.065,92.01,92.035,84500000.0
2008-10-06 05:02:00,92.03,92.035,91.915,91.97,747500001.0
2008-10-06 05:03:00,91.97,91.985,91.915,91.93,375700000.0
2008-10-06 05:04:00,91.93,91.93,91.875,91.89,82600000.0
2008-10-06 05:05:00,91.895,91.915,91.885,91.89,84100000.0
2008-10-06 05:06:00,91.9,91.915,91.83,91.86,92400000.0
2008-10-06 05:07:00,91.86,91.91,91.86,91.89,151200000.0
2008-10-06 05:08:00,91.895,91.915,91.89,91.89,25200000.0
2008-10-06 05:09:00,91.9,91.9,91.875,91.875,28800000.0
2008-10-06 05:10:00,91.87,91.88,91.84,91.84,102600000.0
2008-10-06 05:11:00,91.84,91.85,91.775,91.82,176000000.0
2008-10-06 05:12:00,91.81,91.85,91.8,91.85,117799998.0
2008-10-06 05:13:00,91.855,91.855,91.795,91.8,96400000.0
2008-10-06 05:14:00,91.805,91.845,91.805,91.825,44000000.0
2008-10-06 05:15:00,91.82,91.825,91.755,91.755,57600000.0
2008-10-06 05:16:00,91.75,91.75,91.68,91.685,107700000.0
2008-10-06 05:17:00,91.685,91.75,91.685,91.75,104700000.0
2008-10-06 05:18:00,91.745,91.8,91.73,91.795,71200000.0
2008-10-06 05:19:00,91.795,91.81,91.78,91.795,79300000.0
2008-10-06 05:20:00,91.79,91.82,91.785,91.8,61200000.0
2008-10-06 05:21:00,91.805,91.83,91.795,91.81,59500000.0
2008-10-06 05:22:00,91.815,91.83,91.81,91.825,9600000.0
2008-10-06 05:23:00,91.83,91.84,91.805,91.805,27600000.0
2008-10-06 05:24:00,91.81,91.81,91.775,91.775,30000000.0
2008-10-06 05:25:00,91.775,91.79,91.73,91.73,46800000.0
2008-10-06 05:26:00,91.73,91.735,91.69,91.705,104400000.0
2008-10-06 05:27:00,91.705,91.715,91.655,91.67,102000000.0
2008-10-06 05:28:00,91.675,91.715,91.655,91.71,115500000.0
2008-10-06 05:29:00,91.7,91.705,91.67,91.695,198600000.0
2008-10-06 05:30:00,91.695,91.735,91.69,91.735,57600000.0
2008-10-06 05:31:00,91.73,91.805,91.7,91.78,89400000.0
2008-10-06 05:32:00,91.775,91.85,91.765,91.81,95600000.0
2008-10-06 05:33:00,91.82,91.845,91.75,91.75,1539699997.0
2008-10-06 05:34:00,91.76,91.79,91.72,91.725,1415700003.0
2008-10-06 05:35:00,91.715,91.76,91.67,91.7,411400000.0
2008-10-06 05:36:00,91.7,91.715,91.63,91.65,359000000.0
2008-10-06 05:37:00,91.65,91.65,91.485,91.56,217199996.0
2008-10-06 05:38:00,91.565,91.595,91.5,91.545,139800000.0
2008-10-06 05:39:00,91.545,91.545,91.47,91.49,90000000.0
2008-10-06 05:40:00,91.5,91.53,91.48,91.48,76600000.0
2008-10-06 05:41:00,91.485,91.56,91.485,91.56,55200000.0
2008-10-06 05:42:00,91.555,91.565,91.53,91.565,199200000.0
2008-10-06 05:43:00,91.56,91.58,91.55,91.575,205200000.0
2008-10-06 05:44:00,91.58,91.58,91.485,91.51,102900000.0
2008-10-06 05:45:00,91.51,91.51,91.445,91.48,112400000.0
2008-10-06 05:46:00,91.485,91.485,91.44,91.48,91400000.0
2008-10-06 05:47:00,91.475,91.475,91.43,91.43,65000000.0
2008-10-06 05:48:00,91.44,91.47,91.43,91.44,162800000.0
2008-10-06 05:49:00,91.44,91.47,91.43,91.44,190400000.0
2008-10-06 05:50:00,91.44,91.44,91.4,91.41,174800000.0
2008-10-06 05:51:00,91.38,91.41,91.37,91.38,150100000.0
2008-10-06 05:52:00,91.38,91.41,91.325,91.325,174600000.0
2008-10-06 05:53:00,91.32,91.38,91.305,91.375,234500000.0
2008-10-06 05:54:00,91.375,91.435,91.36,91.42,220800000.0
2008-10-06 05:55:00,91.41,91.445,91.405,91.445,177600000.0
2008-10-06 05:56:00,91.44,91.495,91.43,91.485,178500000.0
2008-10-06 05:57:00,91.485,91.49,91.45,91.46,250800000.0
2008-10-06 05:58:00,91.46,91.51,91.46,91.5,145000000.0
2008-10-06 05:59:00,91.5,91.5,91.445,91.445,126500000.0
2008-10-06 06:00:00,91.48,91.48,91.425,91.465,59300000.0
2008-10-06 06:01:00,91.48,91.485,91.435,91.485,105100000.0
2008-10-06 06:02:00,91.485,91.5,91.47,91.47,166000000.0
2008-10-06 06:03:00,91.475,91.485,91.39,91.425,501700000.0
2008-10-06 06:04:00,91.43,91.465,91.43,91.44,175500000.0
2008-10-06 06:05:00,91.44,91.44,91.33,91.41,297000000.0
2008-10-06 06:06:00,91.41,91.41,91.39,91.41,674800000.0
2008-10-06 06:07:00,91.41,91.41,91.39,91.39,481200000.0
2008-10-06 06:08:00,91.39,91.41,91.37,91.41,592800000.0
2008-10-06 06:09:00,91.41,91.41,91.34,91.34,700800000.0
2008-10-06 06:10:00,91.39,91.39,91.295,91.33,233000000.0
2008-10-06 06:11:00,91.33,91.37,91.315,91.365,148400000.0
2008-10-06 06:12:00,91.37,91.38,91.295,91.295,307600000.0
2008-10-06 06:13:00,91.295,91.32,91.185,91.2,292200000.0
2008-10-06 06:14:00,91.2,91.205,91.015,91.18,1407100000.0
2008-10-06 06:15:00,91.175,91.225,91.125,91.16,368300000.0
2008-10-06 06:16:00,91.16,91.19,91.04,91.045,356800000.0
2008-10-06 06:17:00,91.05,91.05,90.86,90.88,432800001.0
2008-10-06 06:18:00,90.9,91.0,90.865,90.96,2039899969.0
2008-10-06 06:19:00,90.98,91.03,90.895,91.0,349700000.0
2008-10-06 06:20:00,90.995,91.11,90.985,91.08,291000000.0
2008-10-06 06:21:00,91.07,91.16,91.06,91.125,310000000.0
2008-10-06 06:22:00,91.125,91.125,91.05,91.09,235200000.0
2008-10-06 06:23:00,91.105,91.16,91.06,91.1,337300001.0
2008-10-06 06:24:00,91.1,91.125,91.05,91.115,248000000.0
2008-10-06 06:25:00,91.115,91.135,91.075,91.095,272400000.0
2008-10-06 06:26:00,91.105,91.11,91.0,91.065,365700000.0
2008-10-06 06:27:00,91.075,91.13,91.065,91.105,291600000.0
2008-10-06 06:28:00,91.105,91.105,91.025,91.045,207600000.0
2008-10-06 06:29:00,91.055,91.075,90.985,90.995,235200000.0
2008-10-06 06:30:00,90.995,90.995,90.89,90.89,233400000.0
2008-10-06 06:31:00,90.89,90.9,90.81,90.84,217799999.0
2008-10-06 06:32:00,90.845,90.865,90.83,90.835,390299996.0
2008-10-06 06:33:00,90.84,90.845,90.76,90.78,772499990.0
2008-10-06 06:34:00,90.775,90.85,90.745,90.84,317900000.0
2008-10-06 06:35:00,90.84,90.875,90.8,90.82,299600000.0
2008-10-06 06:36:00,90.825,90.84,90.795,90.825,175500000.0
2008-10-06 06:37:00,90.82,90.845,90.81,90.845,171400000.0
2008-10-06 06:38:00,90.845,90.875,90.8,90.8,187200000.0
2008-10-06 06:39:00,90.78,90.78,90.7,90.71,952599989.0
2008-10-06 06:40:00,90.73,90.73,90.645,90.65,952599989.0
2008-10-06 06:41:00,90.66,90.76,90.65,90.73,247100000.0
2008-10-06 06:42:00,90.73,90.755,90.72,90.72,346800000.0
2008-10-06 06:43:00,90.72,90.87,90.72,90.855,330000000.0
2008-10-06 06:44:00,90.85,90.945,90.84,90.87,283300000.0
2008-10-06 06:45:00,90.87,90.9,90.845,90.845,257200000.0
2008-10-06 06:46:00,90.845,90.86,90.705,90.735,2035199976.0
2008-10-06 06:47:00,90.735,90.845,90.735,90.81,286100000.0
2008-10-06 06:48:00,90.8,90.855,90.77,90.8,297800000.0
2008-10-06 06:49:00,90.805,90.93,90.795,90.93,255600000.0
2008-10-06 06:50:00,90.925,90.935,90.875,90.91,207300000.0
2008-10-06 06:51:00,90.905,90.965,90.895,90.91,289200000.0
2008-10-06 06:52:00,90.91,90.93,90.89,90.91,162000000.0
2008-10-06 06:53:00,90.91,90.91,90.85,90.855,148600000.0
2008-10-06 06:54:00,90.855,90.94,90.855,90.92,201300000.0
2008-10-06 06:55:00,90.92,90.93,90.88,90.91,400800000.0
2008-10-06 06:56:00,90.91,90.935,90.875,90.9,425299996.0
2008-10-06 06:57:00,90.9,90.92,90.88,90.89,369999998.0
2008-10-06 06:58:00,90.89,90.94,90.855,90.855,427199993.0
2008-10-06 06:59:00,90.855,90.87,90.8,90.82,314300000.0
2008-10-06 07:00:00,90.82,90.855,90.81,90.84,226800000.0
2008-10-06 07:01:00,90.84,90.985,90.84,90.985,300400000.0
2008-10-06 07:02:00,90.99,91.04,90.97,91.01,167500000.0
2008-10-06 07:03:00,91.01,91.025,90.985,91.015,153600000.0
2008-10-06 07:04:00,91.02,91.04,90.99,90.99,234000000.0
2008-10-06 07:05:00,90.99,90.99,90.96,90.96,125600000.0
2008-10-06 07:06:00,90.96,90.99,90.875,90.91,336800000.0
2008-10-06 07:07:00,90.905,90.91,90.795,90.845,291500000.0
2008-10-06 07:08:00,90.85,90.895,90.84,90.895,98400000.0
2008-10-06 07:09:00,90.9,90.985,90.9,90.985,184800000.0
2008-10-06 07:10:00,90.985,91.055,90.925,91.03,196300000.0
2008-10-06 07:11:00,91.03,91.03,90.93,90.93,175200000.0
2008-10-06 07:12:00,90.925,90.94,90.91,90.94,140900000.0
2008-10-06 07:13:00,90.94,90.965,90.91,90.94,282700000.0
2008-10-06 07:14:00,90.94,90.965,90.905,90.92,148800000.0
2008-10-06 07:15:00,90.915,90.92,90.885,90.885,252600000.0
2008-10-06 07:16:00,90.89,90.92,90.88,90.905,188700000.0
2008-10-06 07:17:00,90.91,90.955,90.9,90.93,294000000.0
2008-10-06 07:18:00,90.915,91.035,90.915,91.035,188800000.0
2008-10-06 07:19:00,91.035,91.04,91.0,91.01,542700002.0
2008-10-06 07:20:00,91.015,91.015,90.97,91.015,204500000.0
2008-10-06 07:21:00,91.01,91.01,90.93,90.985,158400000.0
2008-10-06 07:22:00,90.98,91.01,90.96,91.01,78600000.0
2008-10-06 07:23:00,91.01,91.015,91.0,91.01,61200000.0
2008-10-06 07:24:00,91.005,91.015,91.0,91.01,83100000.0
2008-10-06 07:25:00,91.01,91.025,90.99,91.025,130500000.0
2008-10-06 07:26:00,91.03,91.04,91.005,91.025,145600000.0
2008-10-06 07:27:00,91.025,91.035,91.0,91.005,155700000.0
2008-10-06 07:28:00,91.005,91.01,90.93,90.985,185699998.0
2008-10-06 07:29:00,90.985,90.985,90.945,90.98,106200000.0
2008-10-06 07:30:00,90.97,90.985,90.96,90.985,123400000.0
2008-10-06 07:31:00,90.975,90.985,90.92,90.95,151600000.0
2008-10-06 07:32:00,90.95,90.95,90.905,90.92,91400000.0
2008-10-06 07:33:00,90.92,90.935,90.875,90.885,154600000.0
2008-10-06 07:34:00,90.89,90.89,90.855,90.855,155700000.0
2008-10-06 07:35:00,90.855,90.875,90.815,90.855,137800000.0
2008-10-06 07:36:00,90.865,90.9,90.86,90.895,130800000.0
2008-10-06 07:37:00,90.9,90.905,90.88,90.88,78000000.0
2008-10-06 07:38:00,90.875,90.895,90.86,90.895,113700000.0
2008-10-06 07:39:00,90.895,90.91,90.865,90.885,189400000.0
2008-10-06 07:40:00,90.885,90.895,90.855,90.89,238600000.0
2008-10-06 07:41:00,90.89,90.92,90.885,90.915,168900000.0
2008-10-06 07:42:00,90.91,90.965,90.905,90.965,117600000.0
2008-10-06 07:43:00,90.965,90.965,90.905,90.915,110400000.0
2008-10-06 07:44:00,90.915,90.925,90.85,90.905,256800000.0
2008-10-06 07:45:00,90.905,90.945,90.905,90.915,216500000.0
2008-10-06 07:46:00,90.915,90.935,90.875,90.915,236400000.0
2008-10-06 07:47:00,90.915,90.975,90.915,90.97,108900000.0
2008-10-06 07:48:00,90.97,90.995,90.96,90.965,181400000.0
2008-10-06 07:49:00,90.97,91.055,90.96,91.055,165400000.0
2008-10-06 07:50:00,91.065,91.135,91.045,91.045,224900000.0
2008-10-06 07:51:00,91.05,91.065,90.95,90.95,208700000.0
2008-10-06 07:52:00,90.95,90.965,90.915,90.935,221800000.0
2008-10-06 07:53:00,90.93,91.015,90.93,90.98,157200000.0
2008-10-06 07:54:00,90.97,90.975,90.905,90.925,117600000.0
2008-10-06 07:55:00,90.92,90.97,90.92,90.93,184700000.0
2008-10-06 07:56:00,90.925,90.965,90.91,90.945,163900000.0
2008-10-06 07:57:00,90.95,90.995,90.94,90.97,272000000.0
2008-10-06 07:58:00,90.965,91.04,90.905,91.03,182800000.0
2008-10-06 07:59:00,91.03,91.06,91.025,91.055,231600000.0
2008-10-06 08:00:00,91.05,91.05,90.93,90.94,269500000.0
2008-10-06 08:01:00,90.94,90.95,90.885,90.92,217000000.0
2008-10-06 08:02:00,90.925,90.935,90.87,90.875,167600000.0
2008-10-06 08:03:00,90.88,90.935,90.875,90.915,263700000.0
2008-10-06 08:04:00,90.915,90.935,90.89,90.905,248500000.0
2008-10-06 08:05:00,90.9,90.925,90.87,90.87,292500000.0
2008-10-06 08:06:00,90.87,90.935,90.86,90.91,168300000.0
2008-10-06 08:07:00,90.915,90.96,90.89,90.93,201500000.0
2008-10-06 08:08:00,90.935,90.94,90.72,90.775,347400000.0
2008-10-06 08:09:00,90.775,90.81,90.74,90.81,359400000.0
2008-10-06 08:10:00,90.815,90.825,90.73,90.765,354900000.0
2008-10-06 08:11:00,90.76,90.765,90.715,90.755,309100000.0
2008-10-06 08:12:00,90.76,90.765,90.725,90.74,267900000.0
2008-10-06 08:13:00,90.745,90.785,90.69,90.7,305400000.0
2008-10-06 08:14:00,90.705,90.72,90.685,90.705,268000000.0
2008-10-06 08:15:00,90.71,90.75,90.705,90.73,217200000.0
2008-10-06 08:16:00,90.735,90.745,90.715,90.735,163400000.0
2008-10-06 08:17:00,90.73,90.745,90.72,90.74,140400000.0
2008-10-06 08:18:00,90.74,90.775,90.73,90.775,134100000.0
2008-10-06 08:19:00,90.78,90.9,90.76,90.88,222300000.0
2008-10-06 08:20:00,90.885,90.985,90.865,90.91,194800000.0
2008-10-06 08:21:00,90.92,90.93,90.855,90.86,167800000.0
2008-10-06 08:22:00,90.87,90.88,90.845,90.87,162200000.0
2008-10-06 08:23:00,90.875,90.9,90.865,90.89,118000000.0
2008-10-06 08:24:00,90.89,90.89,90.845,90.865,191800000.0
2008-10-06 08:25:00,90.86,90.865,90.785,90.8,204300000.0
2008-10-06 08:26:00,90.795,90.83,90.78,90.79,130200000.0
2008-10-06 08:27:00,90.79,90.805,90.765,90.805,223000000.0
2008-10-06 08:28:00,90.8,90.81,90.79,90.795,154000000.0
2008-10-06 08:29:00,90.8,90.805,90.78,90.785,142600000.0
2008-10-06 08:30:00,90.78,90.79,90.745,90.76,162500000.0
2008-10-06 08:31:00,90.76,90.785,90.755,90.765,302000000.0
2008-10-06 08:32:00,90.765,90.82,90.76,90.79,342200000.0
2008-10-06 08:33:00,90.79,90.82,90.76,90.81,284200000.0
2008-10-06 08:34:00,90.81,90.875,90.81,90.83,307000000.0
2008-10-06 08:35:00,90.835,90.88,90.81,90.83,229600000.0
2008-10-06 08:36:00,90.825,90.88,90.785,90.86,403100000.0
2008-10-06 08:37:00,90.855,90.885,90.81,90.815,377700000.0
2008-10-06 08:38:00,90.815,90.845,90.81,90.84,322100000.0
2008-10-06 08:39:00,90.845,90.86,90.83,90.84,366200000.0
2008-10-06 08:40:00,90.835,90.895,90.825,90.895,209000000.0
2008-10-06 08:41:00,90.895,90.895,90.855,90.865,245600000.0
2008-10-06 08:42:00,90.865,90.875,90.815,90.825,396399999.0
2008-10-06 08:43:00,90.83,90.86,90.82,90.845,342900000.0
2008-10-06 08:44:00,90.845,90.85,90.77,90.845,391700000.0
2008-10-06 08:45:00,90.845,90.85,90.79,90.815,314400000.0
2008-10-06 08:46:00,90.815,90.825,90.8,90.8,316300000.0
2008-10-06 08:47:00,90.795,90.825,90.775,90.825,359600000.0
2008-10-06 08:48:00,90.825,90.84,90.82,90.82,149600000.0
2008-10-06 08:49:00,90.815,90.885,90.795,90.885,297100000.0
2008-10-06 08:50:00,90.88,91.045,90.865,91.045,310700000.0
2008-10-06 08:51:00,91.045,91.065,90.945,91.005,353600000.0
2008-10-06 08:52:00,90.995,91.035,90.985,90.995,284600000.0
2008-10-06 08:53:00,90.995,91.035,90.985,91.015,319100000.0
2008-10-06 08:54:00,91.015,91.045,90.945,90.945,337600000.0
2008-10-06 08:55:00,90.945,90.99,90.9,90.915,389900000.0
2008-10-06 08:56:00,90.925,90.95,90.905,90.94,270100000.0
2008-10-06 08:57:00,90.945,90.97,90.87,90.905,316600000.0
2008-10-06 08:58:00,90.905,91.005,90.905,90.95,339200000.0
2008-10-06 08:59:00,90.95,90.95,90.915,90.915,268000000.0
2008-10-06 09:00:00,90.915,90.93,90.85,90.865,417100000.0
2008-10-06 09:01:00,90.87,90.87,90.67,90.67,417600000.0
2008-10-06 09:02:00,90.675,90.69,90.625,90.625,461500000.0
2008-10-06 09:03:00,90.635,90.685,90.58,90.63,455000000.0
2008-10-06 09:04:00,90.615,90.68,90.61,90.64,442900000.0
2008-10-06 09:05:00,90.64,90.72,90.63,90.715,374600000.0
2008-10-06 09:06:00,90.71,90.73,90.67,90.695,395900000.0
2008-10-06 09:07:00,90.685,90.73,90.685,90.725,324100000.0
2008-10-06 09:08:00,90.72,90.755,90.72,90.74,320100000.0
2008-10-06 09:09:00,90.745,90.86,90.735,90.85,337500000.0
2008-10-06 09:10:00,90.85,90.91,90.825,90.895,505000000.0
2008-10-06 09:11:00,90.895,90.92,90.805,90.815,495500000.0
2008-10-06 09:12:00,90.815,90.845,90.775,90.835,397500000.0
2008-10-06 09:13:00,90.83,90.855,90.82,90.84,335600000.0
2008-10-06 09:14:00,90.84,90.88,90.83,90.85,271800000.0
2008-10-06 09:15:00,90.85,90.85,90.775,90.81,350400000.0
2008-10-06 09:16:00,90.81,90.81,90.785,90.795,259700000.0
2008-10-06 09:17:00,90.795,90.825,90.785,90.805,393200000.0
2008-10-06 09:18:00,90.81,90.84,90.775,90.83,409800000.0
2008-10-06 09:19:00,90.835,90.905,90.835,90.88,309600000.0
2008-10-06 09:20:00,90.875,90.95,90.835,90.93,327900000.0
2008-10-06 09:21:00,90.93,90.945,90.86,90.9,307000000.0
2008-10-06 09:22:00,90.905,90.915,90.84,90.86,304200000.0
2008-10-06 09:23:00,90.865,90.92,90.86,90.92,299400000.0
2008-10-06 09:24:00,90.925,90.99,90.915,90.99,429500000.0
2008-10-06 09:25:00,90.99,91.045,90.96,91.035,310800000.0
2008-10-06 09:26:00,91.035,91.05,91.0,91.01,285300000.0
2008-10-06 09:27:00,91.015,91.035,90.985,91.015,413300000.0
2008-10-06 09:28:00,91.02,91.02,90.925,90.955,376100000.0
2008-10-06 09:29:00,90.955,90.965,90.9,90.915,278700000.0
2008-10-06 09:30:00,90.92,90.925,90.875,90.875,268100000.0
2008-10-06 09:31:00,90.875,90.89,90.845,90.875,340000000.0
2008-10-06 09:32:00,90.875,90.9,90.84,90.895,244000000.0
2008-10-06 09:33:00,90.895,90.895,90.81,90.82,240400000.0
2008-10-06 09:34:00,90.825,90.855,90.785,90.785,334300000.0
2008-10-06 09:35:00,90.78,90.86,90.78,90.85,281000000.0
2008-10-06 09:36:00,90.85,90.855,90.83,90.83,369700000.0
2008-10-06 09:37:00,90.83,90.83,90.785,90.82,120400000.0
2008-10-06 09:38:00,90.8,90.82,90.775,90.79,175300000.0
2008-10-06 09:39:00,90.785,90.785,90.71,90.76,509900000.0
2008-10-06 09:40:00,90.76,90.805,90.75,90.765,336700000.0
2008-10-06 09:41:00,90.765,90.775,90.715,90.72,324200000.0
2008-10-06 09:42:00,90.72,90.745,90.645,90.73,474900000.0
2008-10-06 09:43:00,90.73,90.745,90.7,90.705,313600000.0
2008-10-06 09:44:00,90.705,90.765,90.7,90.765,194000000.0
2008-10-06 09:45:00,90.76,90.79,90.76,90.77,245900000.0
2008-10-06 09:46:00,90.765,90.87,90.76,90.84,425200000.0
2008-10-06 09:47:00,90.84,90.85,90.79,90.835,263099999.0
2008-10-06 09:48:00,90.835,90.84,90.8,90.805,439400000.0
2008-10-06 09:49:00,90.81,90.85,90.805,90.845,237300000.0
2008-10-06 09:50:00,90.85,90.87,90.81,90.83,331900000.0
2008-10-06 09:51:00,90.83,90.875,90.79,90.87,320700000.0
2008-10-06 09:52:00,90.87,90.94,90.86,90.865,333600000.0
2008-10-06 09:53:00,90.87,90.905,90.87,90.895,225600000.0
2008-10-06 09:54:00,90.895,90.95,90.86,90.935,318300000.0
2008-10-06 09:55:00,90.94,90.965,90.93,90.955,323000000.0
2008-10-06 09:56:00,90.95,91.11,90.94,91.08,437900000.0
2008-10-06 09:57:00,91.085,91.1,90.995,91.005,305100000.0
2008-10-06 09:58:00,91.005,91.025,90.985,91.0,160200000.0
2008-10-06 09:59:00,90.995,91.025,90.99,91.02,237700000.0
2008-10-06 10:00:00,91.025,91.025,90.97,90.975,271600000.0
2008-10-06 10:01:00,90.97,90.975,90.94,90.95,168000000.0
2008-10-06 10:02:00,90.95,90.97,90.935,90.95,282800000.0
2008-10-06 10:03:00,90.94,90.95,90.9,90.9,284100000.0
2008-10-06 10:04:00,90.905,90.945,90.87,90.885,470200000.0
2008-10-06 10:05:00,90.885,90.885,90.81,90.81,278900000.0
2008-10-06 10:06:00,90.81,90.885,90.805,90.885,314600000.0
2008-10-06 10:07:00,90.885,90.9,90.85,90.85,275400000.0
2008-10-06 10:08:00,90.855,90.875,90.84,90.855,377200000.0
2008-10-06 10:09:00,90.85,90.85,90.78,90.79,334400000.0
2008-10-06 10:10:00,90.79,90.825,90.76,90.765,245200000.0
2008-10-06 10:11:00,90.765,90.765,90.68,90.705,256800000.0
2008-10-06 10:12:00,90.705,90.74,90.7,90.725,205800000.0
2008-10-06 10:13:00,90.72,90.75,90.655,90.675,244400000.0
2008-10-06 10:14:00,90.675,90.685,90.59,90.6,289400000.0
2008-10-06 10:15:00,90.6,90.6,90.535,90.54,286800000.0
2008-10-06 10:16:00,90.545,90.57,90.53,90.555,331100000.0
2008-10-06 10:17:00,90.55,90.565,90.485,90.515,363500000.0
2008-10-06 10:18:00,90.51,90.52,90.45,90.465,315400000.0
2008-10-06 10:19:00,90.47,90.48,90.445,90.465,253900000.0
2008-10-06 10:20:00,90.465,90.51,90.46,90.51,255400000.0
2008-10-06 10:21:00,90.51,90.54,90.495,90.495,226800000.0
2008-10-06 10:22:00,90.5,90.52,90.48,90.51,294800000.0
2008-10-06 10:23:00,90.515,90.58,90.51,90.57,379700000.0
2008-10-06 10:24:00,90.57,90.6,90.535,90.565,253800000.0
2008-10-06 10:25:00,90.565,90.635,90.565,90.61,296600000.0
2008-10-06 10:26:00,90.62,90.65,90.6,90.6,267000000.0
2008-10-06 10:27:00,90.6,90.65,90.595,90.62,178800000.0
2008-10-06 10:28:00,90.62,90.66,90.61,90.65,311600000.0
2008-10-06 10:29:00,90.65,90.685,90.62,90.64,260000000.0
2008-10-06 10:30:00,90.645,90.72,90.63,90.69,311600000.0
2008-10-06 10:31:00,90.69,90.715,90.675,90.685,252300000.0
2008-10-06 10:32:00,90.685,90.685,90.635,90.65,254500000.0
2008-10-06 10:33:00,90.655,90.67,90.64,90.655,175400000.0
2008-10-06 10:34:00,90.65,90.655,90.605,90.605,238500000.0
2008-10-06 10:35:00,90.61,90.675,90.605,90.66,228800000.0
2008-10-06 10:36:00,90.665,90.685,90.645,90.645,306400000.0
2008-10-06 10:37:00,90.645,90.65,90.61,90.62,228800000.0
2008-10-06 10:38:00,90.62,90.65,90.6,90.635,246400000.0
2008-10-06 10:39:00,90.635,90.635,90.6,90.61,296200000.0
2008-10-06 10:40:00,90.61,90.65,90.61,90.635,224800000.0
2008-10-06 10:41:00,90.64,90.675,90.615,90.67,400800000.0
2008-10-06 10:42:00,90.665,90.67,90.625,90.64,443600000.0
2008-10-06 10:43:00,90.64,90.64,90.59,90.62,257600000.0
2008-10-06 10:44:00,90.62,90.635,90.615,90.625,206000000.0
2008-10-06 10:45:00,90.625,90.63,90.605,90.625,447200000.0
2008-10-06 10:46:00,90.625,90.63,90.57,90.57,441600000.0
2008-10-06 10:47:00,90.575,90.6,90.55,90.565,367600000.0
2008-10-06 10:48:00,90.565,90.59,90.535,90.535,261200000.0
2008-10-06 10:49:00,90.535,90.555,90.515,90.515,315000000.0
2008-10-06 10:50:00,90.515,90.535,90.47,90.47,224800000.0
2008-10-06 10:51:00,90.47,90.485,90.435,90.485,277800000.0
2008-10-06 10:52:00,90.485,90.495,90.455,90.455,248200000.0
2008-10-06 10:53:00,90.465,90.47,90.435,90.44,192400000.0
2008-10-06 10:54:00,90.445,90.49,90.435,90.475,385400000.0
2008-10-06 10:55:00,90.475,90.515,90.465,90.5,335400000.0
2008-10-06 10:56:00,90.5,90.535,90.5,90.525,266000000.0
2008-10-06 10:57:00,90.51,90.515,90.46,90.5,326900000.0
2008-10-06 10:58:00,90.495,90.505,90.47,90.505,335000000.0
2008-10-06 10:59:00,90.5,90.55,90.5,90.54,329100000.0
2008-10-06 11:00:00,90.54,90.56,90.49,90.495,212200000.0
2008-10-06 11:01:00,90.505,90.515,90.48,90.485,241100000.0
2008-10-06 11:02:00,90.485,90.505,90.425,90.44,320900000.0
2008-10-06 11:03:00,90.435,90.435,90.37,90.375,464600000.0
2008-10-06 11:04:00,90.385,90.425,90.36,90.37,328000000.0
2008-10-06 11:05:00,90.37,90.405,90.35,90.4,442000000.0
2008-10-06 11:06:00,90.4,90.435,90.375,90.41,373400000.0
2008-10-06 11:07:00,90.415,90.455,90.395,90.435,276800000.0
2008-10-06 11:08:00,90.44,90.45,90.385,90.415,226000000.0
2008-10-06 11:09:00,90.415,90.46,90.39,90.455,358400000.0
2008-10-06 11:10:00,90.45,90.455,90.415,90.435,353200000.0
2008-10-06 11:11:00,90.435,90.455,90.4,90.445,377500000.0
2008-10-06 11:12:00,90.44,90.455,90.415,90.425,376400000.0
2008-10-06 11:13:00,90.42,90.475,90.42,90.455,281200000.0
2008-10-06 11:14:00,90.465,90.465,90.38,90.41,281000000.0
2008-10-06 11:15:00,90.41,90.475,90.39,90.465,252600000.0
2008-10-06 11:16:00,90.46,90.47,90.44,90.46,269300000.0
2008-10-06 11:17:00,90.455,90.525,90.425,90.48,274800000.0
2008-10-06 11:18:00,90.495,90.545,90.48,90.53,273600000.0
2008-10-06 11:19:00,90.525,90.54,90.515,90.52,244500000.0
2008-10-06 11:20:00,90.52,90.535,90.495,90.515,274400000.0
2008-10-06 11:21:00,90.515,90.53,90.455,90.5,265800000.0
2008-10-06 11:22:00,90.5,90.52,90.455,90.475,244600000.0
2008-10-06 11:23:00,90.47,90.55,90.465,90.525,352500000.0
2008-10-06 11:24:00,90.54,90.56,90.525,90.55,290800000.0
2008-10-06 11:25:00,90.555,90.555,90.5,90.54,250000000.0
2008-10-06 11:26:00,90.55,90.605,90.54,90.595,268800000.0
2008-10-06 11:27:00,90.59,90.645,90.585,90.645,314400000.0
2008-10-06 11:28:00,90.66,90.68,90.63,90.64,265500000.0
2008-10-06 11:29:00,90.64,90.64,90.55,90.575,258000000.0
2008-10-06 11:30:00,90.58,90.62,90.55,90.6,265400000.0
2008-10-06 11:31:00,90.595,90.625,90.58,90.6,341300000.0
2008-10-06 11:32:00,90.6,90.605,90.58,90.595,136900000.0
2008-10-06 11:33:00,90.585,90.64,90.585,90.635,318300000.0
2008-10-06 11:34:00,90.64,90.685,90.625,90.65,253800000.0
2008-10-06 11:35:00,90.65,90.65,90.585,90.585,232700000.0
2008-10-06 11:36:00,90.585,90.6,90.53,90.565,234500000.0
2008-10-06 11:37:00,90.565,90.6,90.565,90.58,135400000.0
2008-10-06 11:38:00,90.58,90.585,90.525,90.55,153600000.0
2008-10-06 11:39:00,90.55,90.55,90.52,90.54,211100000.0
2008-10-06 11:40:00,90.54,90.55,90.52,90.54,203200000.0
2008-10-06 11:41:00,90.54,90.565,90.52,90.53,116800000.0
2008-10-06 11:42:00,90.53,90.53,90.51,90.525,83200000.0
2008-10-06 11:43:00,90.525,90.535,90.505,90.505,62600000.0
2008-10-06 11:44:00,90.51,90.53,90.49,90.495,162400000.0
2008-10-06 11:45:00,90.495,90.505,90.485,90.495,156200000.0
2008-10-06 11:46:00,90.495,90.505,90.46,90.47,139400000.0
2008-10-06 11:47:00,90.47,90.475,90.425,90.435,179300000.0
2008-10-06 11:48:00,90.435,90.495,90.435,90.49,285600000.0
2008-10-06 11:49:00,90.49,90.535,90.48,90.48,317600000.0
2008-10-06 11:50:00,90.48,90.51,90.47,90.485,224100000.0
2008-10-06 11:51:00,90.485,90.49,90.455,90.485,173800000.0
2008-10-06 11:52:00,90.49,90.5,90.455,90.455,176500000.0
2008-10-06 11:53:00,90.46,90.46,90.4,90.405,269400000.0
2008-10-06 11:54:00,90.415,90.445,90.405,90.415,204400000.0
2008-10-06 11:55:00,90.415,90.44,90.41,90.42,150600000.0
2008-10-06 11:56:00,90.42,90.455,90.4,90.425,186700000.0
2008-10-06 11:57:00,90.425,90.44,90.415,90.435,211000000.0
2008-10-06 11:58:00,90.44,90.44,90.405,90.41,113400000.0
2008-10-06 11:59:00,90.405,90.41,90.38,90.4,118400000.0
2008-10-06 12:00:00,90.4,90.405,90.355,90.37,157300000.0
2008-10-06 12:01:00,90.375,90.405,90.37,90.39,232700000.0
2008-10-06 12:02:00,90.385,90.395,90.345,90.35,255700000.0
2008-10-06 12:03:00,90.35,90.35,90.28,90.32,317100000.0
2008-10-06 12:04:00,90.31,90.325,90.245,90.255,214400000.0
2008-10-06 12:05:00,90.25,90.26,90.22,90.26,145800000.0
2008-10-06 12:06:00,90.26,90.295,90.26,90.28,211700000.0
2008-10-06 12:07:00,90.28,90.38,90.28,90.325,244500000.0
2008-10-06 12:08:00,90.33,90.37,90.32,90.365,138000000.0
2008-10-06 12:09:00,90.36,90.37,90.32,90.32,380900000.0
2008-10-06 12:10:00,90.325,90.335,90.315,90.335,176800000.0
2008-10-06 12:11:00,90.335,90.345,90.325,90.33,138100000.0
2008-10-06 12:12:00,90.33,90.355,90.33,90.35,187800000.0
2008-10-06 12:13:00,90.345,90.37,90.34,90.35,193700000.0
2008-10-06 12:14:00,90.35,90.365,90.33,90.355,186400000.0
2008-10-06 12:15:00,90.35,90.375,90.35,90.355,175500000.0
2008-10-06 12:16:00,90.365,90.375,90.325,90.325,224000000.0
2008-10-06 12:17:00,90.325,90.4,90.325,90.38,299900000.0
2008-10-06 12:18:00,90.38,90.39,90.36,90.36,313400000.0
2008-10-06 12:19:00,90.36,90.4,90.325,90.39,284300000.0
2008-10-06 12:20:00,90.39,90.39,90.325,90.34,261000000.0
2008-10-06 12:21:00,90.345,90.38,90.325,90.38,163800000.0
2008-10-06 12:22:00,90.38,90.405,90.345,90.39,201700000.0
2008-10-06 12:23:00,90.385,90.4,90.36,90.39,277900000.0
2008-10-06 12:24:00,90.39,90.44,90.385,90.435,158000000.0
2008-10-06 12:25:00,90.435,90.445,90.405,90.415,142200000.0
2008-10-06 12:26:00,90.415,90.44,90.37,90.4,225600000.0
2008-10-06 12:27:00,90.4,90.4,90.36,90.39,270300000.0
2008-10-06 12:28:00,90.395,90.425,90.385,90.4,265700000.0
2008-10-06 12:29:00,90.385,90.42,90.385,90.41,329200000.0
2008-10-06 12:30:00,90.41,90.415,90.4,90.41,117700000.0
2008-10-06 12:31:00,90.41,90.43,90.365,90.37,142600000.0
2008-10-06 12:32:00,90.37,90.37,90.31,90.345,180600000.0
2008-10-06 12:33:00,90.345,90.465,90.34,90.4,222000000.0
2008-10-06 12:34:00,90.4,90.45,90.395,90.43,150200000.0
2008-10-06 12:35:00,90.43,90.495,90.425,90.445,213400000.0
2008-10-06 12:36:00,90.44,90.45,90.345,90.44,309100000.0
2008-10-06 12:37:00,90.435,90.45,90.38,90.41,256100000.0
2008-10-06 12:38:00,90.42,90.485,90.41,90.445,274800000.0
2008-10-06 12:39:00,90.445,90.46,90.43,90.46,228800000.0
2008-10-06 12:40:00,90.465,90.51,90.45,90.505,238900000.0
2008-10-06 12:41:00,90.505,90.52,90.47,90.51,229100000.0
2008-10-06 12:42:00,90.51,90.535,90.48,90.525,234600000.0
2008-10-06 12:43:00,90.525,90.54,90.49,90.535,273000000.0
2008-10-06 12:44:00,90.54,90.55,90.5,90.54,250900000.0
2008-10-06 12:45:00,90.535,90.575,90.53,90.545,335300000.0
2008-10-06 12:46:00,90.545,90.555,90.515,90.555,190500000.0
2008-10-06 12:47:00,90.555,90.555,90.505,90.505,268100000.0
2008-10-06 12:48:00,90.505,90.525,90.49,90.5,271000000.0
2008-10-06 12:49:00,90.505,90.505,90.405,90.41,261900000.0
2008-10-06 12:50:00,90.41,90.455,90.4,90.405,230100000.0
2008-10-06 12:51:00,90.4,90.41,90.36,90.36,309100000.0
2008-10-06 12:52:00,90.355,90.375,90.33,90.365,266100000.0
2008-10-06 12:53:00,90.36,90.36,90.3,90.325,293500000.0
2008-10-06 12:54:00,90.33,90.335,90.305,90.315,225800000.0
2008-10-06 12:55:00,90.315,90.315,90.27,90.28,262500000.0
2008-10-06 12:56:00,90.28,90.31,90.265,90.305,295700000.0
2008-10-06 12:57:00,90.315,90.33,90.29,90.295,317700000.0
2008-10-06 12:58:00,90.295,90.3,90.265,90.29,138900000.0
2008-10-06 12:59:00,90.29,90.29,90.16,90.16,358400000.0
2008-10-06 13:00:00,90.165,90.205,90.135,90.18,382500000.0
2008-10-06 13:01:00,90.18,90.195,90.15,90.185,271000000.0
2008-10-06 13:02:00,90.185,90.19,90.13,90.165,288500000.0
2008-10-06 13:03:00,90.165,90.23,90.16,90.2,311600000.0
2008-10-06 13:04:00,90.205,90.215,90.18,90.215,174600000.0
2008-10-06 13:05:00,90.215,90.22,90.165,90.18,137800000.0
2008-10-06 13:06:00,90.175,90.175,90.135,90.17,263700000.0
2008-10-06 13:07:00,90.17,90.2,90.165,90.195,211400000.0
2008-10-06 13:08:00,90.2,90.21,90.185,90.21,258200000.0
2008-10-06 13:09:00,90.205,90.235,90.205,90.23,118400000.0
2008-10-06 13:10:00,90.23,90.255,90.225,90.245,232700000.0
2008-10-06 13:11:00,90.25,90.27,90.245,90.25,139600000.0
2008-10-06 13:12:00,90.25,90.26,90.215,90.23,277000000.0
2008-10-06 13:13:00,90.23,90.275,90.23,90.25,152700000.0
2008-10-06 13:14:00,90.255,90.275,90.24,90.265,227000000.0
2008-10-06 13:15:00,90.265,90.355,90.26,90.33,196800000.0
2008-10-06 13:16:00,90.33,90.375,90.305,90.31,404700000.0
2008-10-06 13:17:00,90.31,90.34,90.3,90.34,182200000.0
2008-10-06 13:18:00,90.34,90.345,90.29,90.29,232700000.0
2008-10-06 13:19:00,90.29,90.355,90.285,90.34,181600000.0
2008-10-06 13:20:00,90.34,90.35,90.29,90.3,122800000.0
2008-10-06 13:21:00,90.305,90.345,90.25,90.26,210600000.0
2008-10-06 13:22:00,90.265,90.28,90.215,90.28,214400000.0
2008-10-06 13:23:00,90.28,90.305,90.26,90.29,188400000.0
2008-10-06 13:24:00,90.285,90.305,90.265,90.295,135400000.0
2008-10-06 13:25:00,90.3,90.435,90.3,90.435,331800000.0
2008-10-06 13:26:00,90.43,90.48,90.425,90.45,304500000.0
2008-10-06 13:27:00,90.45,90.46,90.415,90.415,223000000.0
2008-10-06 13:28:00,90.42,90.43,90.39,90.405,176600000.0
2008-10-06 13:29:00,90.405,90.44,90.405,90.425,295200000.0
2008-10-06 13:30:00,90.43,90.45,90.405,90.405,158200000.0
2008-10-06 13:31:00,90.41,90.43,90.385,90.405,156600000.0
2008-10-06 13:32:00,90.405,90.425,90.395,90.425,159600000.0
2008-10-06 13:33:00,90.425,90.505,90.41,90.49,202400000.0
2008-10-06 13:34:00,90.49,90.505,90.47,90.48,87400000.0
2008-10-06 13:35:00,90.48,90.505,90.47,90.475,226300000.0
2008-10-06 13:36:00,90.475,90.485,90.445,90.45,183000000.0
2008-10-06 13:37:00,90.45,90.53,90.45,90.51,195100000.0
2008-10-06 13:38:00,90.51,90.515,90.475,90.485,154100000.0
2008-10-06 13:39:00,90.485,90.5,90.46,90.48,170500000.0
2008-10-06 13:40:00,90.48,90.48,90.43,90.445,218300000.0
2008-10-06 13:41:00,90.44,90.455,90.365,90.365,330600000.0
2008-10-06 13:42:00,90.365,90.4,90.35,90.39,191300000.0
2008-10-06 13:43:00,90.39,90.415,90.38,90.41,231800000.0
2008-10-06 13:44:00,90.405,90.485,90.39,90.48,259900000.0
2008-10-06 13:45:00,90.475,90.485,90.41,90.46,267300000.0
2008-10-06 13:46:00,90.455,90.475,90.425,90.475,226300000.0
2008-10-06 13:47:00,90.47,90.6,90.47,90.585,404500000.0
2008-10-06 13:48:00,90.58,90.59,90.535,90.57,279700000.0
2008-10-06 13:49:00,90.575,90.625,90.57,90.6,324800000.0
2008-10-06 13:50:00,90.595,90.61,90.55,90.595,366100000.0
2008-10-06 13:51:00,90.6,90.605,90.53,90.54,248500000.0
2008-10-06 13:52:00,90.545,90.55,90.48,90.48,352100000.0
2008-10-06 13:53:00,90.48,90.54,90.475,90.53,272200000.0
2008-10-06 13:54:00,90.53,90.56,90.515,90.515,207000000.0
2008-10-06 13:55:00,90.515,90.535,90.48,90.495,331000000.0
2008-10-06 13:56:00,90.49,90.565,90.475,90.555,312400000.0
2008-10-06 13:57:00,90.555,90.605,90.54,90.595,275700000.0
2008-10-06 13:58:00,90.595,90.595,90.55,90.555,233800000.0
2008-10-06 13:59:00,90.55,90.58,90.535,90.56,260000000.0
2008-10-06 14:00:00,90.56,90.58,90.545,90.565,225800000.0
2008-10-06 14:01:00,90.57,90.575,90.545,90.555,358400000.0
2008-10-06 14:02:00,90.555,90.57,90.54,90.56,235500000.0
2008-10-06 14:03:00,90.56,90.57,90.52,90.545,321300000.0
2008-10-06 14:04:00,90.545,90.555,90.49,90.535,354500000.0
2008-10-06 14:05:00,90.535,90.59,90.525,90.545,331700000.0
2008-10-06 14:06:00,90.545,90.57,90.53,90.54,314100000.0
2008-10-06 14:07:00,90.54,90.55,90.45,90.475,388100000.0
2008-10-06 14:08:00,90.475,90.525,90.465,90.52,262200000.0
2008-10-06 14:09:00,90.515,90.56,90.49,90.54,336800000.0
2008-10-06 14:10:00,90.54,90.585,90.54,90.58,374000000.0
2008-10-06 14:11:00,90.58,90.59,90.545,90.575,348400000.0
2008-10-06 14:12:00,90.57,90.575,90.56,90.57,285400000.0
2008-10-06 14:13:00,90.57,90.61,90.57,90.595,435400000.0
2008-10-06 14:14:00,90.59,90.61,90.585,90.605,409300000.0
2008-10-06 14:15:00,90.6,90.76,90.595,90.64,963600000.0
2008-10-06 14:16:00,90.635,90.635,90.535,90.59,735299999.0
2008-10-06 14:17:00,90.59,90.665,90.57,90.645,482400000.0
2008-10-06 14:18:00,90.65,90.665,90.595,90.61,441100000.0
2008-10-06 14:19:00,90.605,90.62,90.515,90.54,313400000.0
2008-10-06 14:20:00,90.54,90.645,90.535,90.605,321700000.0
2008-10-06 14:21:00,90.605,90.645,90.585,90.62,378300000.0
2008-10-06 14:22:00,90.625,90.64,90.535,90.545,336100000.0
2008-10-06 14:23:00,90.55,90.575,90.545,90.57,370400000.0
2008-10-06 14:24:00,90.57,90.645,90.56,90.625,306200000.0
2008-10-06 14:25:00,90.625,90.625,90.59,90.615,266800000.0
2008-10-06 14:26:00,90.62,90.67,90.62,90.625,334700000.0
2008-10-06 14:27:00,90.625,90.645,90.56,90.56,384400000.0
2008-10-06 14:28:00,90.55,90.56,90.47,90.47,317400000.0
2008-10-06 14:29:00,90.48,90.495,90.425,90.49,390900000.0
2008-10-06 14:30:00,90.49,90.54,90.485,90.485,262900000.0
2008-10-06 14:31:00,90.485,90.5,90.445,90.49,286000000.0
2008-10-06 14:32:00,90.485,90.525,90.485,90.495,256300000.0
2008-10-06 14:33:00,90.495,90.545,90.475,90.52,252100000.0
2008-10-06 14:34:00,90.52,90.53,90.48,90.53,274900000.0
2008-10-06 14:35:00,90.54,90.55,90.5,90.52,246800000.0
2008-10-06 14:36:00,90.525,90.55,90.465,90.465,226200000.0
2008-10-06 14:37:00,90.475,90.495,90.43,90.49,219800000.0
2008-10-06 14:38:00,90.49,90.575,90.49,90.535,199300000.0
2008-10-06 14:39:00,90.535,90.57,90.495,90.55,213600000.0
2008-10-06 14:40:00,90.55,90.585,90.54,90.58,156300000.0
2008-10-06 14:41:00,90.585,90.6,90.535,90.54,254700000.0
2008-10-06 14:42:00,90.54,90.57,90.515,90.56,227800000.0
2008-10-06 14:43:00,90.565,90.565,90.54,90.555,187900000.0
2008-10-06 14:44:00,90.55,90.555,90.51,90.53,228800000.0
2008-10-06 14:45:00,90.53,90.55,90.52,90.53,171900000.0
2008-10-06 14:46:00,90.525,90.545,90.5,90.51,163000000.0
2008-10-06 14:47:00,90.51,90.53,90.495,90.51,191400000.0
2008-10-06 14:48:00,90.505,90.51,90.45,90.46,196000000.0
2008-10-06 14:49:00,90.46,90.525,90.45,90.52,201600000.0
2008-10-06 14:50:00,90.525,90.57,90.51,90.525,183800000.0
2008-10-06 14:51:00,90.54,90.555,90.515,90.54,162200000.0
2008-10-06 14:52:00,90.545,90.57,90.545,90.55,185800000.0
2008-10-06 14:53:00,90.55,90.555,90.505,90.55,193800000.0
2008-10-06 14:54:00,90.55,90.55,90.51,90.52,155700000.0
2008-10-06 14:55:00,90.52,90.53,90.495,90.52,122100000.0
2008-10-06 14:56:00,90.515,90.535,90.495,90.51,178200000.0
2008-10-06 14:57:00,90.51,90.525,90.49,90.495,176000000.0
2008-10-06 14:58:00,90.495,90.52,90.465,90.49,179400000.0
2008-10-06 14:59:00,90.49,90.515,90.47,90.505,155200000.0
2008-10-06 15:00:00,90.5,90.52,90.485,90.495,198000000.0
2008-10-06 15:01:00,90.495,90.53,90.46,90.52,251500000.0
2008-10-06 15:02:00,90.525,90.535,90.49,90.505,317600000.0
2008-10-06 15:03:00,90.51,90.525,90.475,90.51,253000000.0
2008-10-06 15:04:00,90.505,90.54,90.49,90.51,226400000.0
2008-10-06 15:05:00,90.515,90.535,90.5,90.51,248900000.0
2008-10-06 15:06:00,90.51,90.525,90.505,90.51,168700000.0
2008-10-06 15:07:00,90.505,90.575,90.505,90.575,292500000.0
2008-10-06 15:08:00,90.575,90.575,90.515,90.525,188900000.0
2008-10-06 15:09:00,90.525,90.525,90.45,90.465,199700000.0
2008-10-06 15:10:00,90.47,90.48,90.42,90.445,288800000.0
2008-10-06 15:11:00,90.445,90.48,90.44,90.47,327300000.0
2008-10-06 15:12:00,90.46,90.48,90.43,90.465,211600000.0
2008-10-06 15:13:00,90.47,90.48,90.435,90.45,231200000.0
2008-10-06 15:14:00,90.45,90.48,90.445,90.475,220500000.0
2008-10-06 15:15:00,90.475,90.48,90.42,90.445,236400000.0
2008-10-06 15:16:00,90.46,90.485,90.44,90.45,244200000.0
2008-10-06 15:17:00,90.455,90.455,90.34,90.365,311000000.0
2008-10-06 15:18:00,90.365,90.38,90.24,90.265,293600000.0
2008-10-06 15:19:00,90.26,90.26,90.21,90.24,193200000.0
2008-10-06 15:20:00,90.24,90.255,90.175,90.2,196900000.0
2008-10-06 15:21:00,90.2,90.285,90.195,90.235,322300000.0
2008-10-06 15:22:00,90.235,90.295,90.23,90.295,302900000.0
2008-10-06 15:23:00,90.295,90.385,90.275,90.38,278500000.0
2008-10-06 15:24:00,90.385,90.39,90.35,90.38,213800000.0
2008-10-06 15:25:00,90.38,90.45,90.37,90.445,300400000.0
2008-10-06 15:26:00,90.44,90.485,90.43,90.485,189800000.0
2008-10-06 15:27:00,90.49,90.49,90.33,90.33,294400000.0
2008-10-06 15:28:00,90.335,90.335,90.265,90.295,303900000.0
2008-10-06 15:29:00,90.3,90.315,90.26,90.3,263300000.0
2008-10-06 15:30:00,90.3,90.325,90.25,90.26,411999999.0
2008-10-06 15:31:00,90.25,90.25,90.155,90.23,465000000.0
2008-10-06 15:32:00,90.235,90.285,90.2,90.265,282100000.0
2008-10-06 15:33:00,90.265,90.32,90.245,90.265,339500000.0
2008-10-06 15:34:00,90.26,90.35,90.26,90.32,342600000.0
2008-10-06 15:35:00,90.32,90.335,90.255,90.285,287900000.0
2008-10-06 15:36:00,90.285,90.33,90.28,90.31,377000000.0
2008-10-06 15:37:00,90.3,90.335,90.29,90.315,315100000.0
2008-10-06 15:38:00,90.315,90.34,90.305,90.33,271600000.0
2008-10-06 15:39:00,90.325,90.39,90.305,90.37,285600000.0
2008-10-06 15:40:00,90.37,90.405,90.345,90.38,351300000.0
2008-10-06 15:41:00,90.37,90.415,90.34,90.385,213800000.0
2008-10-06 15:42:00,90.385,90.41,90.37,90.375,224100000.0
2008-10-06 15:43:00,90.375,90.395,90.36,90.365,157700000.0
2008-10-06 15:44:00,90.365,90.37,90.295,90.325,206700000.0
2008-10-06 15:45:00,90.325,90.325,90.23,90.24,220800000.0
2008-10-06 15:46:00,90.235,90.27,90.215,90.265,207500000.0
2008-10-06 15:47:00,90.265,90.29,90.235,90.24,208300000.0
2008-10-06 15:48:00,90.24,90.25,90.14,90.175,319000000.0
2008-10-06 15:49:00,90.175,90.23,90.16,90.18,320300000.0
2008-10-06 15:50:00,90.185,90.255,90.155,90.25,264000000.0
2008-10-06 15:51:00,90.24,90.255,90.195,90.2,287300000.0
2008-10-06 15:52:00,90.205,90.235,90.19,90.23,241900000.0
2008-10-06 15:53:00,90.23,90.24,90.175,90.19,198700000.0
2008-10-06 15:54:00,90.19,90.22,90.145,90.145,193800000.0
2008-10-06 15:55:00,90.145,90.165,90.07,90.075,366600000.0
2008-10-06 15:56:00,90.075,90.08,89.995,90.01,264200000.0
2008-10-06 15:57:00,90.01,90.01,89.97,89.975,316400000.0
2008-10-06 15:58:00,89.985,90.025,89.98,90.005,345600000.0
2008-10-06 15:59:00,89.99,90.015,89.97,89.98,220000000.0
2008-10-06 16:00:00,89.99,90.015,89.96,89.96,253700000.0
2008-10-06 16:01:00,89.965,90.03,89.955,90.01,272500000.0
2008-10-06 16:02:00,90.005,90.05,89.955,89.955,629800000.0
2008-10-06 16:03:00,89.95,89.975,89.825,89.85,550499998.0
2008-10-06 16:04:00,89.86,89.875,89.8,89.82,970100009.0
2008-10-06 16:05:00,89.825,89.945,89.81,89.935,243100000.0
2008-10-06 16:06:00,89.935,89.95,89.89,89.93,777700000.0
2008-10-06 16:07:00,89.93,89.93,89.87,89.885,501400000.0
2008-10-06 16:08:00,89.88,89.885,89.82,89.825,435400000.0
2008-10-06 16:09:00,89.83,89.87,89.8,89.87,342900000.0
2008-10-06 16:10:00,89.87,89.895,89.795,89.795,257700000.0
2008-10-06 16:11:00,89.795,89.85,89.755,89.825,421500000.0
2008-10-06 16:12:00,89.83,89.85,89.74,89.74,944999998.0
2008-10-06 16:13:00,89.74,89.765,89.63,89.63,1051799998.0
2008-10-06 16:14:00,89.63,89.63,89.45,89.45,938500005.0
2008-10-06 16:15:00,89.44,89.45,89.095,89.145,1099699985.0
2008-10-06 16:16:00,89.14,89.15,88.89,88.89,1094899990.0
2008-10-06 16:17:00,88.89,88.9,88.775,88.84,955999999.0
2008-10-06 16:18:00,88.855,88.9,88.655,88.655,826099993.0
2008-10-06 16:19:00,88.655,88.71,87.945,88.03,591799997.0
2008-10-06 16:20:00,88.01,88.15,87.955,88.09,512200000.0
2008-10-06 16:21:00,88.09,88.465,87.98,88.45,803300003.0
2008-10-06 16:22:00,88.46,88.765,88.44,88.76,380599998.0
2008-10-06 16:23:00,88.765,89.0,88.755,88.84,321500000.0
2008-10-06 16:24:00,88.885,88.915,88.79,88.88,362400000.0
2008-10-06 16:25:00,88.87,88.87,88.425,88.445,794099997.0
2008-10-06 16:26:00,88.45,88.455,88.085,88.2,775799997.0
2008-10-06 16:27:00,88.2,88.255,88.145,88.225,564399994.0
2008-10-06 16:28:00,88.22,88.29,88.21,88.21,441100000.0
2008-10-06 16:29:00,88.23,88.28,88.13,88.28,417799999.0
2008-10-06 16:30:00,88.29,88.35,88.195,88.35,381600000.0
2008-10-06 16:31:00,88.34,88.585,88.34,88.575,320500000.0
2008-10-06 16:32:00,88.575,88.585,88.375,88.41,566599999.0
2008-10-06 16:33:00,88.37,88.4,88.065,88.075,883699999.0
2008-10-06 16:34:00,88.075,88.37,88.065,88.275,377100000.0
2008-10-06 16:35:00,88.27,88.34,88.04,88.135,956599993.0
2008-10-06 16:36:00,88.135,88.215,88.065,88.15,843600001.0
2008-10-06 16:37:00,88.14,88.2,88.02,88.14,799799998.0
2008-10-06 16:38:00,88.135,88.23,87.97,88.205,774300001.0
2008-10-06 16:39:00,88.215,88.275,88.18,88.21,564800000.0
2008-10-06 16:40:00,88.22,88.285,88.165,88.18,549800000.0
2008-10-06 16:41:00,88.18,88.365,88.155,88.355,281600000.0
2008-10-06 16:42:00,88.355,88.36,88.135,88.305,442000000.0
2008-10-06 16:43:00,88.3,88.39,88.245,88.305,269300000.0
2008-10-06 16:44:00,88.295,88.375,88.18,88.35,349400000.0
2008-10-06 16:45:00,88.35,88.35,88.115,88.115,357300000.0
2008-10-06 16:46:00,88.11,88.2,87.945,87.945,374300000.0
2008-10-06 16:47:00,87.95,88.13,87.94,88.095,240300000.0
2008-10-06 16:48:00,88.09,88.18,88.05,88.06,303000000.0
2008-10-06 16:49:00,88.06,88.17,87.96,88.14,292900000.0
2008-10-06 16:50:00,88.15,88.215,88.13,88.16,257900000.0
2008-10-06 16:51:00,88.155,88.305,88.115,88.29,241300000.0
2008-10-06 16:52:00,88.285,88.365,88.105,88.34,548500000.0
2008-10-06 16:53:00,88.335,88.425,88.33,88.41,358200000.0
2008-10-06 16:54:00,88.415,88.44,88.185,88.22,417400000.0
2008-10-06 16:55:00,88.2,88.275,88.12,88.17,691400000.0
2008-10-06 16:56:00,88.17,88.355,88.11,88.32,418500000.0
2008-10-06 16:57:00,88.31,88.4,88.305,88.375,240800000.0
2008-10-06 16:58:00,88.365,88.545,88.36,88.515,332400000.0
2008-10-06 16:59:00,88.51,88.55,88.22,88.22,983899985.0
2008-10-06 17:00:00,88.26,88.285,88.17,88.285,444899997.0
2008-10-06 17:01:00,88.285,88.44,88.27,88.4,356000000.0
2008-10-06 17:02:00,88.4,88.455,88.34,88.455,481000000.0
2008-10-06 17:03:00,88.465,88.475,88.31,88.31,406000000.0
2008-10-06 17:04:00,88.305,88.32,88.215,88.29,439300000.0
2008-10-06 17:05:00,88.285,88.3,88.145,88.23,379200000.0
2008-10-06 17:06:00,88.23,88.31,88.215,88.295,317000000.0
2008-10-06 17:07:00,88.295,88.465,88.285,88.46,336000000.0
2008-10-06 17:08:00,88.455,88.455,88.33,88.35,363600000.0
2008-10-06 17:09:00,88.35,88.48,88.335,88.48,341300000.0
2008-10-06 17:10:00,88.475,88.5,88.415,88.44,518499999.0
2008-10-06 17:11:00,88.45,88.505,88.42,88.42,476000000.0
2008-10-06 17:12:00,88.42,88.42,88.255,88.315,358900000.0
2008-10-06 17:13:00,88.315,88.335,88.265,88.285,272900000.0
2008-10-06 17:14:00,88.28,88.37,88.275,88.295,524800000.0
2008-10-06 17:15:00,88.29,88.405,88.29,88.325,516800000.0
2008-10-06 17:16:00,88.33,88.355,88.22,88.29,356400000.0
2008-10-06 17:17:00,88.295,88.36,88.265,88.315,340600000.0
2008-10-06 17:18:00,88.32,88.32,88.26,88.275,314600000.0
2008-10-06 17:19:00,88.27,88.35,88.27,88.34,277400000.0
2008-10-06 17:20:00,88.345,88.35,88.28,88.31,282000000.0
2008-10-06 17:21:00,88.31,88.36,88.305,88.34,241300000.0
2008-10-06 17:22:00,88.34,88.405,88.335,88.4,241200000.0
2008-10-06 17:23:00,88.395,88.415,88.355,88.41,187000000.0
2008-10-06 17:24:00,88.415,88.445,88.365,88.42,288500000.0
2008-10-06 17:25:00,88.43,88.45,88.395,88.435,306400000.0
2008-10-06 17:26:00,88.435,88.465,88.375,88.4,281400000.0
2008-10-06 17:27:00,88.405,88.435,88.365,88.43,213800000.0
2008-10-06 17:28:00,88.43,88.46,88.4,88.44,256600000.0
2008-10-06 17:29:00,88.445,88.46,88.36,88.37,362100000.0
2008-10-06 17:30:00,88.38,88.395,88.315,88.345,310000000.0
2008-10-06 17:31:00,88.345,88.37,88.31,88.345,293200000.0
2008-10-06 17:32:00,88.345,88.375,88.32,88.355,470900001.0
2008-10-06 17:33:00,88.345,88.38,88.325,88.345,186600000.0
2008-10-06 17:34:00,88.34,88.36,88.28,88.325,238100000.0
2008-10-06 17:35:00,88.33,88.4,88.31,88.345,215900000.0
2008-10-06 17:36:00,88.34,88.375,88.325,88.37,235400000.0
2008-10-06 17:37:00,88.375,88.435,88.36,88.405,288200000.0
2008-10-06 17:38:00,88.41,88.415,88.33,88.365,183600000.0
2008-10-06 17:39:00,88.36,88.4,88.33,88.375,297500000.0
2008-10-06 17:40:00,88.38,88.45,88.37,88.45,312400000.0
2008-10-06 17:41:00,88.45,88.455,88.365,88.395,257600000.0
2008-10-06 17:42:00,88.395,88.42,88.34,88.395,241100000.0
2008-10-06 17:43:00,88.395,88.475,88.38,88.46,316800000.0
2008-10-06 17:44:00,88.455,88.54,88.445,88.53,287200000.0
2008-10-06 17:45:00,88.525,88.65,88.515,88.65,266300000.0
2008-10-06 17:46:00,88.64,88.7,88.605,88.69,348700000.0
2008-10-06 17:47:00,88.69,88.705,88.625,88.63,288000000.0
2008-10-06 17:48:00,88.625,88.65,88.56,88.565,292700000.0
2008-10-06 17:49:00,88.565,88.595,88.52,88.58,309000000.0
2008-10-06 17:50:00,88.575,88.575,88.505,88.51,206000000.0
2008-10-06 17:51:00,88.505,88.52,88.36,88.36,214500000.0
2008-10-06 17:52:00,88.36,88.41,88.3,88.405,261600000.0
2008-10-06 17:53:00,88.405,88.525,88.395,88.515,266800000.0
2008-10-06 17:54:00,88.52,88.52,88.46,88.485,347600000.0
2008-10-06 17:55:00,88.49,88.49,88.39,88.44,313200000.0
2008-10-06 17:56:00,88.435,88.455,88.4,88.43,279000000.0
2008-10-06 17:57:00,88.425,88.455,88.41,88.445,150800000.0
2008-10-06 17:58:00,88.44,88.45,88.395,88.405,241200000.0
2008-10-06 17:59:00,88.405,88.44,88.385,88.405,170400000.0
2008-10-06 18:00:00,88.4,88.46,88.38,88.44,235200000.0
2008-10-06 18:01:00,88.44,88.46,88.405,88.425,201600000.0
2008-10-06 18:02:00,88.425,88.45,88.365,88.45,256900000.0
2008-10-06 18:03:00,88.445,88.555,88.435,88.54,209400000.0
2008-10-06 18:04:00,88.535,88.555,88.5,88.505,214000000.0
2008-10-06 18:05:00,88.5,88.535,88.495,88.515,236300000.0
2008-10-06 18:06:00,88.505,88.525,88.485,88.51,221400000.0
2008-10-06 18:07:00,88.505,88.575,88.505,88.57,181800000.0
2008-10-06 18:08:00,88.57,88.575,88.51,88.53,291800000.0
2008-10-06 18:09:00,88.53,88.55,88.51,88.545,273200000.0
2008-10-06 18:10:00,88.545,88.585,88.515,88.56,298400000.0
2008-10-06 18:11:00,88.56,88.57,88.425,88.445,328800000.0
2008-10-06 18:12:00,88.385,88.405,88.3,88.35,322600000.0
2008-10-06 18:13:00,88.355,88.365,88.31,88.34,303600000.0
2008-10-06 18:14:00,88.345,88.485,88.34,88.455,307300000.0
2008-10-06 18:15:00,88.455,88.48,88.405,88.42,251300000.0
2008-10-06 18:16:00,88.42,88.42,88.22,88.24,314300000.0
2008-10-06 18:17:00,88.235,88.24,88.08,88.095,401600000.0
2008-10-06 18:18:00,88.095,88.185,88.095,88.17,296200000.0
2008-10-06 18:19:00,88.175,88.285,88.175,88.235,287300000.0
2008-10-06 18:20:00,88.23,88.325,88.21,88.29,275600000.0
2008-10-06 18:21:00,88.29,88.3,88.2,88.21,273700000.0
2008-10-06 18:22:00,88.215,88.31,88.185,88.185,410000004.0
2008-10-06 18:23:00,88.175,88.22,88.165,88.21,231600000.0
2008-10-06 18:24:00,88.215,88.23,88.145,88.22,230000000.0
2008-10-06 18:25:00,88.235,88.265,88.15,88.2,293400000.0
2008-10-06 18:26:00,88.2,88.21,88.105,88.11,275900000.0
2008-10-06 18:27:00,88.115,88.13,88.08,88.1,222600000.0
2008-10-06 18:28:00,88.11,88.12,88.085,88.09,164400000.0
2008-10-06 18:29:00,88.085,88.185,88.085,88.165,215600000.0
2008-10-06 18:30:00,88.16,88.26,88.16,88.24,200600000.0
2008-10-06 18:31:00,88.24,88.295,88.205,88.215,227900000.0
2008-10-06 18:32:00,88.215,88.22,88.155,88.2,185000000.0
2008-10-06 18:33:00,88.2,88.27,88.2,88.2,210000000.0
2008-10-06 18:34:00,88.2,88.2,88.14,88.14,251300000.0
2008-10-06 18:35:00,88.14,88.26,88.125,88.24,337000000.0
2008-10-06 18:36:00,88.24,88.27,88.22,88.25,185800000.0
2008-10-06 18:37:00,88.25,88.25,88.2,88.22,207500000.0
2008-10-06 18:38:00,88.22,88.22,88.12,88.125,205900000.0
2008-10-06 18:39:00,88.12,88.13,88.09,88.095,276000000.0
2008-10-06 18:40:00,88.1,88.12,88.045,88.105,212900000.0
2008-10-06 18:41:00,88.105,88.125,88.045,88.05,329400000.0
2008-10-06 18:42:00,88.055,88.085,88.025,88.085,217200000.0
2008-10-06 18:43:00,88.08,88.17,88.06,88.13,246800000.0
2008-10-06 18:44:00,88.13,88.15,88.12,88.145,60200000.0
2008-10-06 18:45:00,88.14,88.14,88.12,88.125,135800000.0
2008-10-06 18:46:00,88.13,88.135,88.055,88.09,218200000.0
2008-10-06 18:47:00,88.09,88.115,88.065,88.065,167600000.0
2008-10-06 18:48:00,88.07,88.13,88.065,88.12,144800000.0
2008-10-06 18:49:00,88.12,88.155,88.1,88.135,215800000.0
2008-10-06 18:50:00,88.14,88.18,88.125,88.145,120300000.0
2008-10-06 18:51:00,88.14,88.245,88.13,88.245,160600000.0
2008-10-06 18:52:00,88.245,88.265,88.2,88.205,191000000.0
2008-10-06 18:53:00,88.205,88.205,88.165,88.185,155900000.0
2008-10-06 18:54:00,88.185,88.215,88.175,88.2,116600000.0
2008-10-06 18:55:00,88.21,88.265,88.2,88.24,270600000.0
2008-10-06 18:56:00,88.24,88.295,88.23,88.265,165600000.0
2008-10-06 18:57:00,88.265,88.28,88.215,88.245,212200000.0
2008-10-06 18:58:00,88.245,88.26,88.225,88.24,160000000.0
2008-10-06 18:59:00,88.245,88.37,88.24,88.25,492300005.0
2008-10-06 19:00:00,88.255,88.255,88.135,88.14,387200000.0
2008-10-06 19:01:00,88.14,88.205,88.13,88.2,337800000.0
2008-10-06 19:02:00,88.2,88.21,88.165,88.2,298800000.0
2008-10-06 19:03:00,88.2,88.215,88.12,88.15,272100000.0
2008-10-06 19:04:00,88.155,88.2,88.155,88.165,250000000.0
2008-10-06 19:05:00,88.165,88.2,88.14,88.15,314600000.0
2008-10-06 19:06:00,88.145,88.215,88.14,88.205,205700000.0
2008-10-06 19:07:00,88.205,88.23,88.145,88.16,282600000.0
2008-10-06 19:08:00,88.165,88.17,88.1,88.105,242000000.0
2008-10-06 19:09:00,88.105,88.15,88.07,88.13,340800000.0
2008-10-06 19:10:00,88.13,88.185,88.125,88.185,344800000.0
2008-10-06 19:11:00,88.185,88.185,88.115,88.145,186000000.0
2008-10-06 19:12:00,88.145,88.15,88.005,88.075,1258400028.0
2008-10-06 19:13:00,88.075,88.08,88.015,88.04,446100006.0
2008-10-06 19:14:00,88.04,88.06,87.96,87.985,367500000.0
2008-10-06 19:15:00,87.97,87.975,87.925,87.935,287300000.0
2008-10-06 19:16:00,87.92,87.97,87.89,87.915,246500000.0
2008-10-06 19:17:00,87.92,87.92,87.84,87.85,262000000.0
2008-10-06 19:18:00,87.845,87.85,87.815,87.85,243400000.0
2008-10-06 19:19:00,87.85,87.87,87.815,87.87,263200000.0
2008-10-06 19:20:00,87.875,87.96,87.865,87.935,209800000.0
2008-10-06 19:21:00,87.935,88.0,87.935,88.0,175800000.0
2008-10-06 19:22:00,88.0,88.05,88.0,88.04,181600000.0
2008-10-06 19:23:00,88.045,88.055,87.97,88.03,96200000.0
2008-10-06 19:24:00,88.03,88.075,88.025,88.07,131800000.0
2008-10-06 19:25:00,88.09,88.12,88.035,88.05,177700000.0
2008-10-06 19:26:00,88.045,88.05,88.015,88.045,112000000.0
2008-10-06 19:27:00,88.045,88.13,88.035,88.07,149000000.0
2008-10-06 19:28:00,88.065,88.08,88.025,88.025,130000000.0
2008-10-06 19:29:00,88.025,88.025,87.88,87.91,175400000.0
2008-10-06 19:30:00,87.91,87.945,87.91,87.925,132000000.0
2008-10-06 19:31:00,87.915,87.93,87.875,87.905,192800000.0
2008-10-06 19:32:00,87.905,87.965,87.895,87.95,112200000.0
2008-10-06 19:33:00,87.945,87.96,87.9,87.94,199200000.0
2008-10-06 19:34:00,87.94,87.965,87.92,87.95,190000000.0
2008-10-06 19:35:00,87.95,87.955,87.92,87.94,170200000.0
2008-10-06 19:36:00,87.94,87.94,87.855,87.86,251000000.0
2008-10-06 19:37:00,87.87,87.87,87.805,87.855,155700000.0
2008-10-06 19:38:00,87.86,87.88,87.84,87.84,222200000.0
2008-10-06 19:39:00,87.84,87.9,87.825,87.855,263600000.0
2008-10-06 19:40:00,87.855,87.865,87.815,87.865,357600000.0
2008-10-06 19:41:00,87.865,87.9,87.85,87.87,274000000.0
2008-10-06 19:42:00,87.87,87.94,87.87,87.885,267600000.0
2008-10-06 19:43:00,87.88,87.885,87.81,87.835,1185000000.0
2008-10-06 19:44:00,87.84,87.86,87.83,87.84,250900000.0
2008-10-06 19:45:00,87.84,87.84,87.715,87.72,244800000.0
2008-10-06 19:46:00,87.72,87.74,87.66,87.66,1791400044.0
2008-10-06 19:47:00,87.66,87.76,87.66,87.7,1480900014.0
2008-10-06 19:48:00,87.685,87.7,87.625,87.63,693500000.0
2008-10-06 19:49:00,87.63,87.63,87.41,87.43,333500001.0
2008-10-06 19:50:00,87.43,87.505,87.425,87.505,228000000.0
2008-10-06 19:51:00,87.505,87.58,87.5,87.575,205800000.0
2008-10-06 19:52:00,87.575,87.605,87.545,87.56,177600000.0
2008-10-06 19:53:00,87.565,87.68,87.565,87.67,243100000.0
2008-10-06 19:54:00,87.665,87.715,87.655,87.7,202800000.0
2008-10-06 19:55:00,87.705,87.715,87.64,87.67,208400000.0
2008-10-06 19:56:00,87.67,87.715,87.635,87.685,217000000.0
2008-10-06 19:57:00,87.685,87.795,87.685,87.795,174000000.0
2008-10-06 19:58:00,87.795,87.86,87.76,87.795,316000000.0
2008-10-06 19:59:00,87.8,87.84,87.78,87.815,255800000.0
2008-10-06 20:00:00,87.815,87.82,87.765,87.78,191800000.0
2008-10-06 20:01:00,87.78,87.79,87.735,87.755,232700000.0
2008-10-06 20:02:00,87.755,87.795,87.745,87.75,221500000.0
2008-10-06 20:03:00,87.75,87.765,87.7,87.725,282300000.0
2008-10-06 20:04:00,87.725,87.775,87.715,87.715,168100000.0
2008-10-06 20:05:00,87.72,87.72,87.635,87.66,220300000.0
2008-10-06 20:06:00,87.655,87.755,87.655,87.74,276000000.0
2008-10-06 20:07:00,87.74,87.835,87.72,87.815,150500000.0
2008-10-06 20:08:00,87.815,87.83,87.75,87.75,256500000.0
2008-10-06 20:09:00,87.75,87.765,87.695,87.71,230900000.0
2008-10-06 20:10:00,87.71,87.72,87.65,87.68,181500000.0
2008-10-06 20:11:00,87.685,87.75,87.655,87.655,241200000.0
2008-10-06 20:12:00,87.655,87.67,87.575,87.595,289100000.0
2008-10-06 20:13:00,87.6,87.625,87.545,87.545,250800000.0
2008-10-06 20:14:00,87.54,87.605,87.51,87.565,286400000.0
2008-10-06 20:15:00,87.56,87.625,87.56,87.585,208300000.0
2008-10-06 20:16:00,87.59,87.675,87.59,87.66,284400000.0
2008-10-06 20:17:00,87.665,87.67,87.575,87.6,271300000.0
2008-10-06 20:18:00,87.595,87.645,87.58,87.615,277000000.0
2008-10-06 20:19:00,87.63,87.69,87.605,87.63,216000000.0
2008-10-06 20:20:00,87.625,87.625,87.565,87.58,175400000.0
2008-10-06 20:21:00,87.585,87.59,87.56,87.58,82300000.0
2008-10-06 20:22:00,87.58,87.585,87.535,87.56,187400000.0
2008-10-06 20:23:00,87.565,87.635,87.56,87.58,263100000.0
2008-10-06 20:24:00,87.58,87.6,87.46,87.47,675600000.0
2008-10-06 20:25:00,87.47,87.505,87.45,87.48,250100000.0
2008-10-06 20:26:00,87.485,87.485,87.43,87.46,268200000.0
2008-10-06 20:27:00,87.455,87.465,87.36,87.42,305800000.0
2008-10-06 20:28:00,87.43,87.51,87.425,87.49,279400000.0
2008-10-06 20:29:00,87.49,87.515,87.46,87.49,227000000.0
2008-10-06 20:30:00,87.485,87.51,87.455,87.48,216700000.0
2008-10-06 20:31:00,87.48,87.525,87.465,87.485,284400000.0
2008-10-06 20:32:00,87.475,87.51,87.45,87.495,181600000.0
2008-10-06 20:33:00,87.5,87.695,87.5,87.655,263200000.0
2008-10-06 20:34:00,87.66,87.66,87.56,87.64,256500000.0
2008-10-06 20:35:00,87.645,87.71,87.635,87.71,231200000.0
2008-10-06 20:36:00,87.71,87.71,87.65,87.675,334500000.0
2008-10-06 20:37:00,87.675,87.7,87.635,87.665,343400000.0
2008-10-06 20:38:00,87.67,87.685,87.64,87.655,282100000.0
2008-10-06 20:39:00,87.655,87.665,87.59,87.6,296400000.0
2008-10-06 20:40:00,87.6,87.655,87.575,87.62,379600000.0
2008-10-06 20:41:00,87.62,87.64,87.58,87.605,207100000.0
2008-10-06 20:42:00,87.605,87.625,87.595,87.615,163200000.0
2008-10-06 20:43:00,87.62,87.635,87.545,87.58,1192300003.0
2008-10-06 20:44:00,87.565,87.575,87.525,87.54,292600000.0
2008-10-06 20:45:00,87.535,87.55,87.495,87.54,186800000.0
2008-10-06 20:46:00,87.54,87.595,87.535,87.595,274400000.0
2008-10-06 20:47:00,87.595,87.615,87.555,87.575,293300000.0
2008-10-06 20:48:00,87.58,87.59,87.535,87.57,230600000.0
2008-10-06 20:49:00,87.575,87.575,87.545,87.555,185400000.0
2008-10-06 20:50:00,87.555,87.56,87.52,87.54,209100000.0
2008-10-06 20:51:00,87.545,87.565,87.5,87.55,115400000.0
2008-10-06 20:52:00,87.555,87.61,87.53,87.61,111000000.0
2008-10-06 20:53:00,87.62,87.625,87.57,87.605,190400000.0
2008-10-06 20:54:00,87.6,87.745,87.6,87.735,211400000.0
2008-10-06 20:55:00,87.735,87.815,87.71,87.81,209200000.0
2008-10-06 20:56:00,87.795,87.835,87.73,87.74,348000000.0
2008-10-06 20:57:00,87.74,87.765,87.69,87.725,223200000.0
2008-10-06 20:58:00,87.73,87.74,87.69,87.73,242800000.0
2008-10-06 20:59:00,87.725,87.73,87.705,87.715,184400000.0
2008-10-06 21:00:00,87.715,87.715,87.61,87.61,189600000.0
2008-10-06 21:01:00,87.605,87.605,87.555,87.57,268400000.0
2008-10-06 21:02:00,87.57,87.635,87.565,87.605,208800000.0
2008-10-06 21:03:00,87.585,87.625,87.585,87.61,169800000.0
2008-10-06 21:04:00,87.61,87.65,87.605,87.62,185600000.0
2008-10-06 21:05:00,87.615,87.665,87.605,87.66,164400000.0
2008-10-06 21:06:00,87.66,87.695,87.66,87.675,134200000.0
2008-10-06 21:07:00,87.675,87.7,87.665,87.695,209700000.0
2008-10-06 21:08:00,87.69,87.76,87.66,87.725,169200000.0
2008-10-06 21:09:00,87.72,87.76,87.7,87.76,203500000.0
2008-10-06 21:10:00,87.76,87.785,87.69,87.76,465200000.0
2008-10-06 21:11:00,87.765,87.855,87.765,87.78,251400000.0
2008-10-06 21:12:00,87.775,87.845,87.755,87.775,183200000.0
2008-10-06 21:13:00,87.77,87.77,87.645,87.71,281200000.0
2008-10-06 21:14:00,87.71,87.895,87.705,87.89,246900000.0
2008-10-06 21:15:00,87.9,88.025,87.885,87.96,306100000.0
2008-10-06 21:16:00,87.965,87.965,87.815,87.83,354400000.0
2008-10-06 21:17:00,87.83,87.89,87.795,87.845,254700000.0
2008-10-06 21:18:00,87.84,87.935,87.84,87.93,193100000.0
2008-10-06 21:19:00,87.93,88.0,87.85,87.955,380800000.0
2008-10-06 21:20:00,87.955,88.015,87.865,87.985,312500000.0
2008-10-06 21:21:00,87.985,88.015,87.93,88.0,319300000.0
2008-10-06 21:22:00,88.0,88.14,87.97,88.115,325100000.0
2008-10-06 21:23:00,88.12,88.12,87.96,87.975,380800000.0
2008-10-06 21:24:00,87.975,87.995,87.94,87.99,159300000.0
2008-10-06 21:25:00,87.99,88.01,87.945,88.005,141800000.0
2008-10-06 21:26:00,87.99,88.125,87.985,88.05,222000000.0
2008-10-06 21:27:00,88.05,88.22,88.045,88.18,220000000.0
2008-10-06 21:28:00,88.185,88.225,88.165,88.165,221400000.0
2008-10-06 21:29:00,88.16,88.245,88.125,88.125,312700000.0
2008-10-06 21:30:00,88.125,88.145,88.06,88.12,284900000.0
2008-10-06 21:31:00,88.12,88.225,88.06,88.195,294800000.0
2008-10-06 21:32:00,88.195,88.21,88.105,88.11,195300000.0
2008-10-06 21:33:00,88.11,88.2,88.04,88.195,275000000.0
2008-10-06 21:34:00,88.195,88.29,88.185,88.285,223300000.0
2008-10-06 21:35:00,88.29,88.295,88.22,88.26,331800002.0
2008-10-06 21:36:00,88.26,88.26,88.085,88.105,302500000.0
2008-10-06 21:37:00,88.095,88.095,87.98,88.02,1472100003.0
2008-10-06 21:38:00,88.02,88.04,87.94,87.94,1406999996.0
2008-10-06 21:39:00,87.935,87.99,87.93,87.955,166200000.0
2008-10-06 21:40:00,87.97,87.98,87.91,87.93,139600000.0
2008-10-06 21:41:00,87.91,87.99,87.91,87.98,134000000.0
2008-10-06 21:42:00,87.985,87.995,87.94,87.95,152600000.0
2008-10-06 21:43:00,87.95,88.105,87.94,88.105,298200000.0
2008-10-06 21:44:00,88.095,88.23,88.095,88.23,301200000.0
2008-10-06 21:45:00,88.245,88.35,88.245,88.275,356300000.0
2008-10-06 21:46:00,88.29,88.355,88.255,88.33,289800000.0
2008-10-06 21:47:00,88.335,88.45,88.33,88.435,321600000.0
2008-10-06 21:48:00,88.435,88.55,88.415,88.54,390500000.0
2008-10-06 21:49:00,88.545,88.56,88.455,88.465,384900000.0
2008-10-06 21:50:00,88.465,88.585,88.4,88.545,432800000.0
2008-10-06 21:51:00,88.54,88.6,88.5,88.5,564299999.0
2008-10-06 21:52:00,88.5,88.5,88.35,88.435,484600001.0
2008-10-06 21:53:00,88.435,88.48,88.42,88.45,332900000.0
2008-10-06 21:54:00,88.45,88.51,88.4,88.51,277700000.0
2008-10-06 21:55:00,88.52,88.6,88.4,88.4,1192000019.0
2008-10-06 21:56:00,88.39,88.4,88.28,88.38,372800004.0
2008-10-06 21:57:00,88.38,88.435,88.35,88.39,296000000.0
2008-10-06 21:58:00,88.39,88.425,88.36,88.395,328800000.0
2008-10-06 21:59:00,88.4,88.535,88.385,88.53,319700000.0
2008-10-06 22:00:00,88.53,88.595,88.5,88.595,175400000.0
2008-10-06 22:01:00,88.595,88.615,88.575,88.605,147200000.0
2008-10-06 22:02:00,88.6,88.64,88.58,88.59,208600000.0
2008-10-06 22:03:00,88.585,88.59,88.48,88.525,379699999.0
2008-10-06 22:04:00,88.505,88.545,88.48,88.525,682700001.0
2008-10-06 22:05:00,88.525,88.545,88.49,88.505,464400002.0
2008-10-06 22:06:00,88.51,88.54,88.465,88.5,1178800002.0
2008-10-06 22:07:00,88.5,88.61,88.5,88.595,277200000.0
2008-10-06 22:08:00,88.595,88.735,88.585,88.7,241800000.0
2008-10-06 22:09:00,88.7,88.725,88.655,88.695,220000000.0
2008-10-06 22:10:00,88.7,88.71,88.665,88.685,218100000.0
2008-10-06 22:11:00,88.685,88.75,88.63,88.69,273100000.0
2008-10-06 22:12:00,88.705,88.765,88.685,88.735,152600000.0
2008-10-06 22:13:00,88.735,88.845,88.7,88.765,254000000.0
2008-10-06 22:14:00,88.765,88.845,88.75,88.77,156400000.0
2008-10-06 22:15:00,88.77,88.82,88.745,88.77,254900000.0
2008-10-06 22:16:00,88.765,88.84,88.755,88.83,200600000.0
2008-10-06 22:17:00,88.84,88.88,88.835,88.86,245800000.0
2008-10-06 22:18:00,88.865,88.925,88.835,88.9,172800000.0
2008-10-06 22:19:00,88.9,89.035,88.88,89.025,251600000.0
2008-10-06 22:20:00,89.025,89.125,88.99,89.08,252900000.0
2008-10-06 22:21:00,89.095,89.095,89.025,89.045,207200000.0
2008-10-06 22:22:00,89.045,89.065,88.92,88.97,219700000.0
2008-10-06 22:23:00,88.97,89.04,88.95,89.04,180100000.0
2008-10-06 22:24:00,89.04,89.05,88.965,88.99,296400000.0
2008-10-06 22:25:00,88.99,89.005,88.89,88.93,2108800049.0
2008-10-06 22:26:00,88.93,88.93,88.885,88.91,944400017.0
2008-10-06 22:27:00,88.91,88.93,88.86,88.88,299900006.0
2008-10-06 22:28:00,88.885,88.89,88.83,88.86,163400000.0
2008-10-06 22:29:00,88.86,88.9,88.84,88.85,197800000.0
2008-10-06 22:30:00,88.855,88.86,88.84,88.855,108400000.0
2008-10-06 22:31:00,88.85,88.87,88.84,88.85,71200000.0
2008-10-06 22:32:00,88.855,88.855,88.78,88.795,226400000.0
2008-10-06 22:33:00,88.785,88.82,88.775,88.82,248400000.0
2008-10-06 22:34:00,88.785,88.81,88.745,88.765,164800000.0
2008-10-06 22:35:00,88.76,88.775,88.7,88.71,106100000.0
2008-10-06 22:36:00,88.705,88.755,88.665,88.75,219600000.0
2008-10-06 22:37:00,88.755,88.805,88.755,88.775,123000000.0
2008-10-06 22:38:00,88.77,88.775,88.735,88.745,61800000.0
2008-10-06 22:39:00,88.745,88.76,88.72,88.76,39000000.0
2008-10-06 22:40:00,88.77,88.77,88.745,88.745,18400000.0
2008-10-06 22:41:00,88.765,88.78,88.75,88.765,19200000.0
2008-10-06 22:42:00,88.78,88.79,88.76,88.775,71400000.0
2008-10-06 22:43:00,88.77,88.81,88.755,88.805,58200000.0
2008-10-06 22:44:00,88.81,88.815,88.755,88.77,84800000.0
2008-10-06 22:45:00,88.76,88.82,88.76,88.8,82600000.0
2008-10-06 22:46:00,88.8,88.805,88.765,88.79,62600000.0
2008-10-06 22:47:00,88.81,88.835,88.785,88.83,59400000.0
2008-10-06 22:48:00,88.83,88.84,88.8,88.805,58400000.0
2008-10-06 22:49:00,88.795,88.845,88.77,88.825,56600000.0
2008-10-06 22:50:00,88.815,88.835,88.78,88.81,57000000.0
2008-10-06 22:51:00,88.81,88.85,88.795,88.825,48400000.0
2008-10-06 22:52:00,88.825,88.83,88.79,88.795,39600000.0
2008-10-06 22:53:00,88.795,88.805,88.72,88.73,79200000.0
2008-10-06 22:54:00,88.73,88.73,88.675,88.695,92200000.0
2008-10-06 22:55:00,88.695,88.72,88.685,88.69,75400000.0
2008-10-06 22:56:00,88.695,88.73,88.695,88.715,38600000.0
2008-10-06 22:57:00,88.715,88.75,88.705,88.745,51200000.0
2008-10-06 22:58:00,88.745,88.75,88.715,88.73,43000000.0
2008-10-06 22:59:00,88.72,88.73,88.665,88.665,76800000.0
2008-10-06 23:00:00,88.655,88.675,88.645,88.67,26400000.0
2008-10-06 23:01:00,88.598,88.644,88.582,88.601,42000000.0
2008-10-06 23:02:00,88.613,88.643,88.584,88.609,38000000.0
2008-10-06 23:03:00,88.662,88.768,88.662,88.7,154000004.0
2008-10-06 23:04:00,88.7,88.7,88.7,88.7,823500030.0
2008-10-06 23:05:00,88.7,88.7,88.57,88.625,493600000.0
2008-10-06 23:06:00,88.64,88.695,88.585,88.695,152999996.0
2008-10-06 23:07:00,88.735,88.75,88.68,88.69,17000000.0
2008-10-06 23:08:00,88.635,88.695,88.635,88.65,572000000.0
2008-10-06 23:09:00,88.65,88.67,88.595,88.65,461199998.0
2008-10-06 23:10:00,88.65,88.65,88.595,88.595,1056899993.0
2008-10-06 23:11:00,88.61,88.63,88.555,88.63,197700000.0
2008-10-06 23:12:00,88.625,88.64,88.59,88.635,24000000.0
2008-10-06 23:13:00,88.625,88.69,88.555,88.665,280000000.0
2008-10-06 23:14:00,88.67,88.69,88.605,88.64,533400000.0
2008-10-06 23:15:00,88.64,88.655,88.6,88.62,860399995.0
2008-10-06 23:16:00,88.62,88.62,88.6,88.62,1001299988.0
2008-10-06 23:17:00,88.62,88.62,88.62,88.62,110000000.0
2008-10-06 23:18:00,88.64,88.64,88.535,88.64,1121099996.0
2008-10-06 23:19:00,88.64,88.64,88.53,88.56,1625300000.0
2008-10-06 23:20:00,88.59,88.59,88.46,88.46,888100000.0
2008-10-06 23:21:00,88.48,88.54,88.435,88.435,539300000.0
2008-10-06 23:22:00,88.45,88.46,88.295,88.31,569099998.0
2008-10-06 23:23:00,88.33,88.375,88.285,88.29,268100000.0
2008-10-06 23:24:00,88.31,88.315,88.235,88.25,479100000.0
2008-10-06 23:25:00,88.25,88.25,88.2,88.2,767200000.0
2008-10-06 23:26:00,88.2,88.25,88.2,88.24,1181800000.0
2008-10-06 23:27:00,88.25,88.275,88.25,88.275,280800000.0
2008-10-06 23:28:00,88.275,88.29,88.265,88.265,15000000.0
2008-10-06 23:29:00,88.25,88.31,88.24,88.285,271699996.0
2008-10-06 23:30:00,88.245,88.29,88.24,88.285,20400000.0
2008-10-06 23:31:00,88.265,88.29,88.24,88.275,37400000.0
2008-10-06 23:32:00,88.28,88.285,88.275,88.28,26600000.0
2008-10-06 23:33:00,88.285,88.34,88.25,88.34,95800000.0
2008-10-06 23:34:00,88.335,88.375,88.32,88.36,117600000.0
2008-10-06 23:35:00,88.36,88.37,88.33,88.33,414000000.0
2008-10-06 23:36:00,88.32,88.39,88.32,88.355,71600000.0
2008-10-06 23:37:00,88.36,88.365,88.33,88.345,28400000.0
2008-10-06 23:38:00,88.35,88.4,88.35,88.365,36400000.0
2008-10-06 23:39:00,88.37,88.395,88.33,88.385,74600000.0
2008-10-06 23:40:00,88.4,88.405,88.38,88.405,73400000.0
2008-10-06 23:41:00,88.405,88.405,88.3,88.3,335000000.0
2008-10-06 23:42:00,88.3,88.3,88.22,88.22,826800000.0
2008-10-06 23:43:00,88.25,88.26,88.22,88.22,1457400000.0
2008-10-06 23:44:00,88.22,88.23,88.165,88.23,1699500003.0
2008-10-06 23:45:00,88.23,88.265,88.22,88.24,346299994.0
2008-10-06 23:46:00,88.23,88.265,88.23,88.26,62000000.0
2008-10-06 23:47:00,88.22,88.23,88.22,88.23,220000000.0
2008-10-06 23:48:00,88.235,88.235,88.23,88.23,166000000.0
2008-10-06 23:49:00,88.23,88.245,88.23,88.245,445099998.0
2008-10-06 23:50:00,88.255,88.295,88.22,88.25,94099998.0
2008-10-06 23:51:00,88.235,88.24,88.23,88.23,59099998.0
2008-10-06 23:52:00,88.23,88.235,88.23,88.235,173299994.0
2008-10-06 23:53:00,88.24,88.29,88.215,88.215,290199996.0
2008-10-06 23:54:00,88.23,88.24,88.23,88.24,290399992.0
2008-10-06 23:55:00,88.24,88.295,88.24,88.295,32000000.0
2008-10-06 23:56:00,88.285,88.385,88.275,88.29,474300000.0
2008-10-06 23:57:00,88.295,88.405,88.275,88.335,169200000.0
2008-10-06 23:58:00,88.29,88.39,88.29,88.39,55800000.0
2008-10-06 23:59:00,88.405,88.48,88.35,88.365,67600000.0
2008-10-07 00:00:00,88.375,88.415,88.34,88.385,60800000.0
2008-10-07 00:01:00,88.39,88.42,88.355,88.385,61300000.0
2008-10-07 00:02:00,88.38,88.38,88.3,88.34,41800000.0
2008-10-07 00:03:00,88.345,88.38,88.315,88.35,44000000.0
2008-10-07 00:04:00,88.345,88.365,88.315,88.335,23000000.0
2008-10-07 00:05:00,88.33,88.38,88.33,88.37,22200000.0
2008-10-07 00:06:00,88.365,88.365,88.355,88.365,20800000.0
2008-10-07 00:07:00,88.36,88.395,88.36,88.385,29400000.0
2008-10-07 00:08:00,88.38,88.38,88.36,88.365,62900000.0
2008-10-07 00:09:00,88.365,88.375,88.36,88.375,38500000.0
2008-10-07 00:10:00,88.365,88.385,88.36,88.385,149200000.0
2008-10-07 00:11:00,88.361,88.376,88.352,88.359,87000000.0
2008-10-07 00:12:00,88.39,88.465,88.345,88.345,30800000.0
2008-10-07 00:13:00,88.34,88.36,88.34,88.35,23000000.0
2008-10-07 00:14:00,88.35,88.35,88.25,88.25,21000000.0
2008-10-07 00:15:00,88.255,88.275,88.25,88.25,8000000.0
2008-10-07 00:16:00,88.24,88.24,88.225,88.24,7000000.0
2008-10-07 00:17:00,88.23,88.23,88.21,88.215,78000000.0
2008-10-07 00:18:00,88.21,88.28,88.21,88.255,51800000.0
2008-10-07 00:19:00,88.245,88.27,88.24,88.265,15000000.0
2008-10-07 00:20:00,88.265,88.275,88.185,88.27,19600000.0
2008-10-07 00:21:00,88.235,88.285,88.225,88.24,21800000.0
2008-10-07 00:22:00,88.27,88.35,88.225,88.245,77300000.0
2008-10-07 00:23:00,88.255,88.255,88.21,88.22,108200000.0
2008-10-07 00:24:00,88.225,88.31,88.21,88.23,126600000.0
2008-10-07 00:25:00,88.245,88.255,88.23,88.255,34200000.0
2008-10-07 00:26:00,88.255,88.26,88.235,88.26,61000000.0
2008-10-07 00:27:00,88.26,88.26,88.22,88.22,44200000.0
2008-10-07 00:28:00,88.225,88.23,88.185,88.23,80400000.0
2008-10-07 00:29:00,88.24,88.305,88.21,88.25,156600000.0
2008-10-07 00:30:00,88.265,88.385,88.24,88.33,611899996.0
2008-10-07 00:31:00,88.33,88.33,88.29,88.33,332400000.0
2008-10-07 00:32:00,88.33,88.43,88.33,88.405,683899998.0
2008-10-07 00:33:00,88.42,88.425,88.38,88.425,27600000.0
2008-10-07 00:34:00,88.42,88.505,88.42,88.425,74800000.0
2008-10-07 00:35:00,88.48,88.505,88.44,88.465,278099999.0
2008-10-07 00:36:00,88.47,88.525,88.47,88.495,37000000.0
2008-10-07 00:37:00,88.485,88.525,88.485,88.525,26000000.0
2008-10-07 00:38:00,88.52,88.52,88.46,88.47,19500000.0
2008-10-07 00:39:00,88.465,88.465,88.44,88.44,327500000.0
2008-10-07 00:40:00,88.44,88.44,88.335,88.385,328599996.0
2008-10-07 00:41:00,88.335,88.4,88.335,88.385,267800000.0
2008-10-07 00:42:00,88.335,88.435,88.335,88.43,350300000.0
2008-10-07 00:43:00,88.43,88.475,88.43,88.44,21800000.0
2008-10-07 00:44:00,88.435,88.44,88.435,88.44,2000000.0
2008-10-07 00:45:00,88.435,88.45,88.435,88.45,9000000.0
2008-10-07 00:46:00,88.445,88.465,88.445,88.455,11000000.0
2008-10-07 00:47:00,88.45,88.46,88.44,88.44,10000000.0
2008-10-07 00:48:00,88.45,88.46,88.425,88.46,20000000.0
2008-10-07 00:49:00,88.46,88.525,88.46,88.52,26000000.0
2008-10-07 00:50:00,88.53,88.55,88.455,88.49,266700012.0
2008-10-07 00:51:00,88.52,88.52,88.49,88.49,20100000.0
2008-10-07 00:52:00,88.49,88.525,88.48,88.515,21600000.0
2008-10-07 00:53:00,88.51,88.56,88.505,88.515,15900000.0
2008-10-07 00:54:00,88.49,88.55,88.46,88.545,47800000.0
2008-10-07 00:55:00,88.56,88.57,88.535,88.57,39600000.0
2008-10-07 00:56:00,88.56,88.69,88.56,88.665,106200000.0
2008-10-07 00:57:00,88.66,88.73,88.64,88.725,49600000.0
2008-10-07 00:58:00,88.72,88.81,88.67,88.705,108900000.0
2008-10-07 00:59:00,88.705,88.73,88.67,88.73,36100000.0
2008-10-07 01:00:00,88.73,88.76,88.7,88.755,55500000.0
2008-10-07 01:01:00,88.755,88.775,88.735,88.775,11000000.0
2008-10-07 01:02:00,88.77,88.815,88.755,88.815,19000000.0
2008-10-07 01:03:00,88.82,88.835,88.775,88.795,60400000.0
2008-10-07 01:04:00,88.815,88.855,88.81,88.84,30200000.0
2008-10-07 01:05:00,88.86,88.885,88.805,88.865,95400000.0
2008-10-07 01:06:00,88.87,88.89,88.86,88.865,36800000.0
2008-10-07 01:07:00,88.915,88.965,88.88,88.95,99700000.0
2008-10-07 01:08:00,88.955,88.955,88.84,88.84,1092199988.0
2008-10-07 01:09:00,88.87,88.93,88.81,88.83,1677599996.0
2008-10-07 01:10:00,88.825,88.88,88.81,88.86,1677599996.0
2008-10-07 01:11:00,88.86,88.885,88.86,88.88,1286299994.0
2008-10-07 01:12:00,88.875,88.905,88.855,88.905,25600000.0
2008-10-07 01:13:00,88.905,88.925,88.865,88.895,38800000.0
2008-10-07 01:14:00,88.89,88.89,88.85,88.88,65400000.0
2008-10-07 01:15:00,88.84,88.89,88.795,88.825,93800000.0
2008-10-07 01:16:00,88.805,88.835,88.785,88.795,153600000.0
2008-10-07 01:17:00,88.8,88.81,88.7,88.72,86000000.0
2008-10-07 01:18:00,88.72,88.72,88.62,88.62,599399999.0
2008-10-07 01:19:00,88.62,88.63,88.62,88.62,1821499990.0
2008-10-07 01:20:00,88.62,88.62,88.62,88.62,2146099998.0
2008-10-07 01:21:00,88.59,88.6,88.57,88.6,1100499998.0
2008-10-07 01:22:00,88.62,88.62,88.51,88.54,1100499998.0
2008-10-07 01:23:00,88.53,88.6,88.525,88.59,57000000.0
2008-10-07 01:24:00,88.6,88.625,88.58,88.59,72200000.0
2008-10-07 01:25:00,88.595,88.695,88.595,88.67,64100000.0
2008-10-07 01:26:00,88.69,88.69,88.62,88.645,25200000.0
2008-10-07 01:27:00,88.66,88.68,88.645,88.67,15600000.0
2008-10-07 01:28:00,88.665,88.675,88.635,88.675,13600000.0
2008-10-07 01:29:00,88.685,88.75,88.665,88.695,64600000.0
2008-10-07 01:30:00,88.7,88.7,88.665,88.68,36600000.0
2008-10-07 01:31:00,88.685,88.705,88.68,88.69,9600000.0
2008-10-07 01:32:00,88.695,88.72,88.695,88.705,6000000.0
2008-10-07 01:33:00,88.705,88.725,88.685,88.705,22900000.0
2008-10-07 01:34:00,88.7,88.705,88.695,88.7,16900000.0
2008-10-07 01:35:00,88.705,88.735,88.655,88.685,136400000.0
2008-10-07 01:36:00,88.7,88.7,88.605,88.625,95500000.0
2008-10-07 01:37:00,88.635,88.635,88.585,88.6,95100000.0
2008-10-07 01:38:00,88.6,88.62,88.595,88.605,21400000.0
2008-10-07 01:39:00,88.6,88.61,88.54,88.54,46600000.0
2008-10-07 01:40:00,88.545,88.545,88.46,88.46,233700000.0
2008-10-07 01:41:00,88.465,88.505,88.465,88.495,90000000.0
2008-10-07 01:42:00,88.495,88.515,88.495,88.515,19000000.0
2008-10-07 01:43:00,88.505,88.51,88.5,88.51,4000000.0
2008-10-07 01:44:00,88.495,88.51,88.49,88.505,16200000.0
2008-10-07 01:45:00,88.52,88.525,88.495,88.515,48200000.0
2008-10-07 01:46:00,88.515,88.52,88.455,88.505,65600000.0
2008-10-07 01:47:00,88.485,88.5,88.475,88.49,52800000.0
2008-10-07 01:48:00,88.49,88.505,88.49,88.5,32000000.0
2008-10-07 01:49:00,88.5,88.5,88.485,88.5,34600000.0
2008-10-07 01:50:00,88.48,88.495,88.465,88.485,39900000.0
2008-10-07 01:51:00,88.49,88.53,88.465,88.52,57400000.0
2008-10-07 01:52:00,88.52,88.525,88.505,88.515,35800000.0
2008-10-07 01:53:00,88.515,88.515,88.495,88.495,38200000.0
2008-10-07 01:54:00,88.495,88.495,88.455,88.485,49300000.0
2008-10-07 01:55:00,88.48,88.52,88.48,88.515,15900000.0
2008-10-07 01:56:00,88.51,88.51,88.5,88.505,6000000.0
2008-10-07 01:57:00,88.51,88.51,88.505,88.51,5000000.0
2008-10-07 01:58:00,88.505,88.525,88.485,88.49,39600000.0
2008-10-07 01:59:00,88.485,88.5,88.46,88.48,63900000.0
2008-10-07 02:00:00,88.495,88.53,88.475,88.53,72600000.0
2008-10-07 02:01:00,88.535,88.605,88.505,88.59,68200000.0
2008-10-07 02:02:00,88.585,88.61,88.555,88.585,35000000.0
2008-10-07 02:03:00,88.595,88.645,88.575,88.62,43900000.0
2008-10-07 02:04:00,88.625,88.63,88.575,88.575,45000000.0
2008-10-07 02:05:00,88.585,88.59,88.535,88.54,42500000.0
2008-10-07 02:06:00,88.535,88.545,88.475,88.54,822200000.0
2008-10-07 02:07:00,88.525,88.535,88.52,88.52,679100000.0
2008-10-07 02:08:00,88.52,88.53,88.5,88.53,692400000.0
2008-10-07 02:09:00,88.525,88.535,88.52,88.52,453900000.0
2008-10-07 02:10:00,88.52,88.565,88.52,88.54,504500000.0
2008-10-07 02:11:00,88.545,88.565,88.53,88.56,24000000.0
2008-10-07 02:12:00,88.555,88.56,88.515,88.52,25000000.0
2008-10-07 02:13:00,88.525,88.525,88.495,88.505,24000000.0
2008-10-07 02:14:00,88.5,88.545,88.475,88.53,60100000.0
2008-10-07 02:15:00,88.53,88.6,88.53,88.59,58000000.0
2008-10-07 02:16:00,88.585,88.655,88.58,88.635,38900000.0
2008-10-07 02:17:00,88.64,88.71,88.63,88.685,51200000.0
2008-10-07 02:18:00,88.685,88.73,88.67,88.72,91700000.0
2008-10-07 02:19:00,88.725,88.74,88.7,88.735,63300000.0
2008-10-07 02:20:00,88.735,88.765,88.71,88.76,52600000.0
2008-10-07 02:21:00,88.775,88.82,88.755,88.775,62500000.0
2008-10-07 02:22:00,88.78,88.83,88.78,88.825,74800000.0
2008-10-07 02:23:00,88.83,88.88,88.825,88.86,74900000.0
2008-10-07 02:24:00,88.865,88.935,88.86,88.905,81600000.0
2008-10-07 02:25:00,88.91,88.915,88.885,88.91,41900000.0
2008-10-07 02:26:00,88.915,88.94,88.905,88.905,53000000.0
2008-10-07 02:27:00,88.905,88.915,88.865,88.87,59800000.0
2008-10-07 02:28:00,88.865,88.9,88.83,88.89,91600000.0
2008-10-07 02:29:00,88.9,88.9,88.785,88.815,119100000.0
2008-10-07 02:30:00,88.81,88.855,88.795,88.835,119900000.0
2008-10-07 02:31:00,88.835,88.845,88.8,88.835,96800000.0
2008-10-07 02:32:00,88.83,88.87,88.83,88.84,67000000.0
2008-10-07 02:33:00,88.845,88.855,88.835,88.855,24000000.0
2008-10-07 02:34:00,88.84,88.85,88.82,88.835,59400000.0
2008-10-07 02:35:00,88.825,88.915,88.825,88.895,44600000.0
2008-10-07 02:36:00,88.89,88.895,88.855,88.86,34000000.0
2008-10-07 02:37:00,88.865,88.895,88.86,88.885,63700000.0
2008-10-07 02:38:00,88.885,88.94,88.875,88.935,59000000.0
2008-10-07 02:39:00,88.94,88.955,88.91,88.92,118600000.0
2008-10-07 02:40:00,88.92,88.925,88.86,88.895,95600000.0
2008-10-07 02:41:00,88.895,88.92,88.87,88.9,52800000.0
2008-10-07 02:42:00,88.9,88.96,88.89,88.96,99100000.0
2008-10-07 02:43:00,88.965,88.99,88.945,88.955,67300000.0
2008-10-07 02:44:00,88.96,88.96,88.925,88.94,32800000.0
2008-10-07 02:45:00,88.94,88.945,88.905,88.92,95200000.0
2008-10-07 02:46:00,88.92,88.955,88.91,88.95,53200000.0
2008-10-07 02:47:00,88.95,88.95,88.86,88.885,77200000.0
2008-10-07 02:48:00,88.89,88.935,88.875,88.915,103400000.0
2008-10-07 02:49:00,88.915,88.92,88.89,88.915,66700000.0
2008-10-07 02:50:00,88.915,88.915,88.865,88.875,35200000.0
2008-10-07 02:51:00,88.865,88.865,88.82,88.825,48200000.0
2008-10-07 02:52:00,88.83,88.87,88.8,88.825,78400000.0
2008-10-07 02:53:00,88.825,88.83,88.815,88.825,67000000.0
2008-10-07 02:54:00,88.825,88.825,88.76,88.76,79500000.0
2008-10-07 02:55:00,88.765,88.765,88.695,88.71,99300000.0
2008-10-07 02:56:00,88.71,88.715,88.66,88.675,94000000.0
2008-10-07 02:57:00,88.67,88.68,88.61,88.63,72800000.0
2008-10-07 02:58:00,88.625,88.625,88.6,88.605,66000000.0
2008-10-07 02:59:00,88.605,88.615,88.54,88.615,86500000.0
2008-10-07 03:00:00,88.615,88.625,88.58,88.58,86000000.0
2008-10-07 03:01:00,88.575,88.575,88.37,88.37,287800000.0
2008-10-07 03:02:00,88.37,88.38,88.3,88.345,122800000.0
2008-10-07 03:03:00,88.345,88.455,88.33,88.445,68600000.0
2008-10-07 03:04:00,88.45,88.485,88.44,88.465,115700000.0
2008-10-07 03:05:00,88.465,88.52,88.44,88.52,110100000.0
2008-10-07 03:06:00,88.525,88.57,88.51,88.555,103400000.0
2008-10-07 03:07:00,88.555,88.56,88.47,88.52,127000000.0
2008-10-07 03:08:00,88.51,88.59,88.51,88.57,122800000.0
2008-10-07 03:09:00,88.57,88.57,88.535,88.54,51200000.0
2008-10-07 03:10:00,88.545,88.565,88.545,88.56,22400000.0
2008-10-07 03:11:00,88.565,88.63,88.565,88.595,84800000.0
2008-10-07 03:12:00,88.59,88.64,88.59,88.64,44000000.0
2008-10-07 03:13:00,88.645,88.67,88.6,88.615,71700000.0
2008-10-07 03:14:00,88.62,88.655,88.525,88.545,107800000.0
2008-10-07 03:15:00,88.545,88.55,88.525,88.54,71200000.0
2008-10-07 03:16:00,88.55,88.59,88.545,88.59,46100000.0
2008-10-07 03:17:00,88.6,88.65,88.595,88.64,67400000.0
2008-10-07 03:18:00,88.645,88.645,88.595,88.63,63500000.0
2008-10-07 03:19:00,88.625,88.635,88.595,88.625,76200000.0
2008-10-07 03:20:00,88.62,88.66,88.62,88.655,65800000.0
2008-10-07 03:21:00,88.645,88.645,88.61,88.62,43400000.0
2008-10-07 03:22:00,88.625,88.64,88.62,88.64,46400000.0
2008-10-07 03:23:00,88.635,88.685,88.635,88.67,44800000.0
2008-10-07 03:24:00,88.675,88.705,88.615,88.63,85900000.0
2008-10-07 03:25:00,88.635,88.675,88.595,88.665,110200000.0
2008-10-07 03:26:00,88.665,88.68,88.63,88.675,74800000.0
2008-10-07 03:27:00,88.675,88.685,88.625,88.64,45200000.0
2008-10-07 03:28:00,88.64,88.64,88.61,88.625,30000000.0
2008-10-07 03:29:00,88.625,88.645,88.61,88.62,38600000.0
2008-10-07 03:30:00,88.625,88.635,88.605,88.625,43400000.0
2008-10-07 03:31:00,88.62,88.645,88.6,88.645,60600000.0
2008-10-07 03:32:00,88.65,88.665,88.645,88.66,30000000.0
2008-10-07 03:33:00,88.67,88.69,88.665,88.675,68400000.0
2008-10-07 03:34:00,88.675,88.745,88.675,88.71,102700000.0
2008-10-07 03:35:00,88.715,88.77,88.705,88.755,34000000.0
2008-10-07 03:36:00,88.755,88.815,88.755,88.795,76600000.0
2008-10-07 03:37:00,88.805,88.82,88.745,88.76,72400000.0
2008-10-07 03:38:00,88.76,88.76,88.73,88.735,76400000.0
2008-10-07 03:39:00,88.73,88.75,88.715,88.715,46600000.0
2008-10-07 03:40:00,88.725,88.74,88.715,88.715,39800000.0
2008-10-07 03:41:00,88.715,88.78,88.705,88.77,59200000.0
2008-10-07 03:42:00,88.775,88.79,88.76,88.775,91800000.0
2008-10-07 03:43:00,88.78,88.8,88.775,88.795,37200000.0
2008-10-07 03:44:00,88.79,88.8,88.77,88.775,46800000.0
2008-10-07 03:45:00,88.785,88.785,88.745,88.765,84200000.0
2008-10-07 03:46:00,88.76,88.815,88.76,88.785,70500000.0
2008-10-07 03:47:00,88.79,88.815,88.755,88.79,74600000.0
2008-10-07 03:48:00,88.785,88.87,88.785,88.87,87900000.0
2008-10-07 03:49:00,88.85,88.855,88.765,88.78,97600000.0
2008-10-07 03:50:00,88.79,88.805,88.77,88.77,89200000.0
2008-10-07 03:51:00,88.775,88.785,88.735,88.735,66200000.0
2008-10-07 03:52:00,88.74,88.745,88.695,88.735,136600000.0
2008-10-07 03:53:00,88.74,88.74,88.68,88.7,92600000.0
2008-10-07 03:54:00,88.71,88.725,88.695,88.71,42900000.0
2008-10-07 03:55:00,88.705,88.72,88.695,88.715,35800000.0
2008-10-07 03:56:00,88.715,88.73,88.705,88.73,43100000.0
2008-10-07 03:57:00,88.74,88.75,88.72,88.74,36200000.0
2008-10-07 03:58:00,88.745,88.81,88.74,88.81,61700000.0
2008-10-07 03:59:00,88.81,88.83,88.795,88.81,58200000.0
2008-10-07 04:00:00,88.8,88.98,88.795,88.975,89300000.0
2008-10-07 04:01:00,88.985,89.015,88.92,88.955,80900000.0
2008-10-07 04:02:00,88.96,89.01,88.95,88.975,72100000.0
2008-10-07 04:03:00,89.0,89.0,88.965,88.965,49400000.0
2008-10-07 04:04:00,88.96,88.97,88.94,88.96,39000000.0
2008-10-07 04:05:00,88.955,88.97,88.865,88.89,67000000.0
2008-10-07 04:06:00,88.895,88.95,88.89,88.935,55000000.0
2008-10-07 04:07:00,88.93,88.955,88.91,88.93,52900000.0
2008-10-07 04:08:00,88.935,88.955,88.905,88.935,41800000.0
2008-10-07 04:09:00,88.93,88.955,88.93,88.94,19000000.0
2008-10-07 04:10:00,88.935,88.94,88.915,88.93,22200000.0
2008-10-07 04:11:00,88.935,88.945,88.91,88.92,33000000.0
2008-10-07 04:12:00,88.915,88.94,88.89,88.92,45900000.0
2008-10-07 04:13:00,88.915,88.985,88.875,88.92,36400000.0
2008-10-07 04:14:00,88.925,88.98,88.9,88.95,39200000.0
2008-10-07 04:15:00,88.945,88.975,88.925,88.945,39000000.0
2008-10-07 04:16:00,88.94,88.95,88.925,88.93,22000000.0
2008-10-07 04:17:00,88.935,88.97,88.88,88.92,48000000.0
2008-10-07 04:18:00,88.915,88.95,88.885,88.925,46800000.0
2008-10-07 04:19:00,88.93,88.94,88.885,88.89,41000000.0
2008-10-07 04:20:00,88.895,88.925,88.88,88.925,28200000.0
2008-10-07 04:21:00,88.93,88.94,88.925,88.93,14000000.0
2008-10-07 04:22:00,88.94,88.945,88.93,88.94,22000000.0
2008-10-07 04:23:00,88.945,88.945,88.93,88.945,15000000.0
2008-10-07 04:24:00,88.94,88.96,88.925,88.925,72000000.0
2008-10-07 04:25:00,88.93,88.965,88.93,88.965,24000000.0
2008-10-07 04:26:00,88.955,89.0,88.955,89.0,33000000.0
2008-10-07 04:27:00,89.005,89.015,88.98,89.015,36200000.0
2008-10-07 04:28:00,89.01,89.065,89.01,89.055,58000000.0
2008-10-07 04:29:00,89.05,89.055,89.035,89.055,52800000.0
2008-10-07 04:30:00,89.05,89.05,89.035,89.05,15000000.0
2008-10-07 04:31:00,89.055,89.215,89.035,89.185,76000000.0
2008-10-07 04:32:00,89.19,89.2,89.145,89.165,46000000.0
2008-10-07 04:33:00,89.17,89.17,89.085,89.085,39000000.0
2008-10-07 04:34:00,89.09,89.095,89.0,89.07,62000000.0
2008-10-07 04:35:00,89.07,89.09,89.04,89.06,51000000.0
2008-10-07 04:36:00,89.055,89.055,89.02,89.055,32000000.0
2008-10-07 04:37:00,89.055,89.155,89.055,89.1,64900000.0
2008-10-07 04:38:00,89.105,89.115,89.005,89.015,58600000.0
2008-10-07 04:39:00,89.01,89.035,89.0,89.02,202400002.0
2008-10-07 04:40:00,89.02,89.04,89.0,89.04,332500000.0
2008-10-07 04:41:00,89.02,89.045,88.985,89.03,400200014.0
2008-10-07 04:42:00,89.035,89.06,89.02,89.06,48000000.0
2008-10-07 04:43:00,89.065,89.065,89.04,89.05,44000000.0
2008-10-07 04:44:00,89.06,89.06,89.0,89.025,65300000.0
2008-10-07 04:45:00,89.02,89.025,89.0,89.005,141900000.0
2008-10-07 04:46:00,89.0,89.045,88.96,89.04,785300000.0
2008-10-07 04:47:00,89.03,89.03,89.01,89.015,19000000.0
2008-10-07 04:48:00,89.02,89.03,89.015,89.025,11000000.0
2008-10-07 04:49:00,89.03,89.055,89.03,89.04,31000000.0
2008-10-07 04:50:00,89.035,89.065,89.035,89.06,18000000.0
2008-10-07 04:51:00,89.055,89.095,89.055,89.08,26900000.0
2008-10-07 04:52:00,89.08,89.12,89.08,89.09,33000000.0
2008-10-07 04:53:00,89.085,89.185,89.085,89.18,40900000.0
2008-10-07 04:54:00,89.175,89.19,89.1,89.11,89800000.0
2008-10-07 04:55:00,89.12,89.14,89.1,89.125,76700000.0
2008-10-07 04:56:00,89.135,89.135,89.08,89.08,14000000.0
2008-10-07 04:57:00,89.085,89.095,89.045,89.06,38900000.0
2008-10-07 04:58:00,89.05,89.085,89.015,89.085,42200000.0
2008-10-07 04:59:00,89.075,89.14,89.065,89.125,47200000.0
2008-10-07 05:00:00,89.12,89.15,89.08,89.12,52000000.0
2008-10-07 05:01:00,89.13,89.155,89.07,89.15,91300000.0
2008-10-07 05:02:00,89.175,89.195,89.095,89.115,92000000.0
2008-10-07 05:03:00,89.11,89.125,89.095,89.1,26900000.0
2008-10-07 05:04:00,89.095,89.14,89.07,89.14,29900000.0
2008-10-07 05:05:00,89.135,89.14,89.13,89.14,9800000.0
2008-10-07 05:06:00,89.135,89.14,89.135,89.14,3900000.0
2008-10-07 05:07:00,89.135,89.135,89.13,89.13,8000000.0
2008-10-07 05:08:00,89.135,89.135,89.095,89.1,36000000.0
2008-10-07 05:09:00,89.095,89.12,89.09,89.1,66100000.0
2008-10-07 05:10:00,89.095,89.14,89.085,89.13,94000000.0
2008-10-07 05:11:00,89.135,89.135,89.075,89.09,115000000.0
2008-10-07 05:12:00,89.1,89.12,89.075,89.095,46800000.0
2008-10-07 05:13:00,89.1,89.155,89.095,89.14,27000000.0
2008-10-07 05:14:00,89.13,89.14,89.115,89.14,11000000.0
2008-10-07 05:15:00,89.135,89.14,89.1,89.12,24900000.0
2008-10-07 05:16:00,89.125,89.155,89.09,89.15,34900000.0
2008-10-07 05:17:00,89.14,89.165,89.13,89.14,24000000.0
2008-10-07 05:18:00,89.14,89.165,89.075,89.09,48100000.0
2008-10-07 05:19:00,89.085,89.095,89.045,89.06,49900000.0
2008-10-07 05:20:00,89.06,89.065,88.995,89.01,71300000.0
2008-10-07 05:21:00,89.01,89.02,88.985,88.985,45000000.0
2008-10-07 05:22:00,88.995,89.015,88.99,88.995,42200000.0
2008-10-07 05:23:00,88.99,88.99,88.97,88.985,31300000.0
2008-10-07 05:24:00,88.98,88.985,88.965,88.975,73400000.0
2008-10-07 05:25:00,88.98,88.995,88.97,88.995,16200000.0
2008-10-07 05:26:00,89.0,89.08,89.0,89.06,72100000.0
2008-10-07 05:27:00,89.065,89.16,89.06,89.13,77500000.0
2008-10-07 05:28:00,89.14,89.18,89.135,89.17,61100000.0
2008-10-07 05:29:00,89.175,89.195,89.145,89.175,58700000.0
2008-10-07 05:30:00,89.17,89.19,88.99,88.99,127700000.0
2008-10-07 05:31:00,89.015,89.06,88.985,89.055,88200000.0
2008-10-07 05:32:00,89.055,89.14,89.055,89.14,64600000.0
2008-10-07 05:33:00,89.145,89.31,89.125,89.265,125200000.0
2008-10-07 05:34:00,89.265,89.465,89.265,89.445,192100000.0
2008-10-07 05:35:00,89.435,89.455,89.37,89.37,201500000.0
2008-10-07 05:36:00,89.365,89.365,89.045,89.045,195900000.0
2008-10-07 05:37:00,89.04,89.23,89.04,89.215,206100000.0
2008-10-07 05:38:00,89.215,89.265,89.14,89.22,294100000.0
2008-10-07 05:39:00,89.23,89.275,89.185,89.245,141400000.0
2008-10-07 05:40:00,89.245,89.325,89.22,89.28,301900001.0
2008-10-07 05:41:00,89.295,89.385,89.265,89.32,558900000.0
2008-10-07 05:42:00,89.32,89.355,89.31,89.355,1384300000.0
2008-10-07 05:43:00,89.355,89.545,89.355,89.54,154200000.0
2008-10-07 05:44:00,89.535,89.78,89.535,89.71,239100000.0
2008-10-07 05:45:00,89.71,89.725,89.58,89.645,826800000.0
2008-10-07 05:46:00,89.65,89.73,89.6,89.635,157300000.0
2008-10-07 05:47:00,89.63,89.865,89.575,89.865,169900000.0
2008-10-07 05:48:00,89.855,90.085,89.855,90.025,226000000.0
2008-10-07 05:49:00,90.025,90.09,89.915,90.015,227200000.0
2008-10-07 05:50:00,90.025,90.075,89.975,90.005,175400000.0
2008-10-07 05:51:00,90.005,90.02,89.805,89.835,261800000.0
2008-10-07 05:52:00,89.86,89.885,89.785,89.785,158800000.0
2008-10-07 05:53:00,89.785,89.84,89.735,89.835,210700000.0
2008-10-07 05:54:00,89.835,89.86,89.805,89.82,186800000.0
2008-10-07 05:55:00,89.815,89.815,89.7,89.75,408600000.0
2008-10-07 05:56:00,89.75,89.79,89.695,89.79,439000000.0
2008-10-07 05:57:00,89.805,89.86,89.805,89.82,89500000.0
2008-10-07 05:58:00,89.83,89.84,89.8,89.815,189400000.0
2008-10-07 05:59:00,89.815,89.85,89.8,89.845,88400000.0
2008-10-07 06:00:00,89.84,89.9,89.79,89.87,130000000.0
2008-10-07 06:01:00,89.865,89.94,89.815,89.94,180000000.0
2008-10-07 06:02:00,89.955,90.18,89.93,90.18,145900000.0
2008-10-07 06:03:00,90.205,90.22,90.105,90.16,228500000.0
2008-10-07 06:04:00,90.16,90.16,89.98,90.0,765199994.0
2008-10-07 06:05:00,90.0,90.015,89.855,89.87,293000002.0
2008-10-07 06:06:00,89.87,89.89,89.795,89.845,200700000.0
2008-10-07 06:07:00,89.85,89.985,89.85,89.975,130400000.0
2008-10-07 06:08:00,89.975,90.105,89.95,90.09,186500000.0
2008-10-07 06:09:00,90.08,90.195,90.05,90.135,164000000.0
2008-10-07 06:10:00,90.14,90.25,90.105,90.25,155400000.0
2008-10-07 06:11:00,90.25,90.34,90.19,90.32,179600000.0
2008-10-07 06:12:00,90.32,90.36,90.315,90.355,124100000.0
2008-10-07 06:13:00,90.355,90.385,90.285,90.345,240900000.0
2008-10-07 06:14:00,90.35,90.35,90.22,90.26,201100000.0
2008-10-07 06:15:00,90.255,90.325,90.245,90.315,161100000.0
2008-10-07 06:16:00,90.315,90.32,90.16,90.23,117300000.0
2008-10-07 06:17:00,90.23,90.245,90.185,90.2,917199974.0
2008-10-07 06:18:00,90.2,90.2,90.125,90.175,366099991.0
2008-10-07 06:19:00,90.175,90.2,90.145,90.145,71800000.0
2008-10-07 06:20:00,90.145,90.165,90.105,90.13,76100000.0
2008-10-07 06:21:00,90.13,90.14,90.07,90.1,120700000.0
2008-10-07 06:22:00,90.11,90.135,90.085,90.1,71000000.0
2008-10-07 06:23:00,90.105,90.105,90.03,90.035,115100000.0
2008-10-07 06:24:00,90.04,90.04,89.955,89.995,109900000.0
2008-10-07 06:25:00,90.0,90.01,89.925,89.945,105200000.0
2008-10-07 06:26:00,89.95,89.96,89.9,89.94,133000000.0
2008-10-07 06:27:00,89.94,89.99,89.93,89.965,106700000.0
2008-10-07 06:28:00,89.965,90.02,89.955,90.02,88000000.0
2008-10-07 06:29:00,90.01,90.11,90.005,90.1,103000000.0
2008-10-07 06:30:00,90.1,90.265,90.07,90.265,164200000.0
2008-10-07 06:31:00,90.265,90.275,90.2,90.235,157600000.0
2008-10-07 06:32:00,90.24,90.25,90.21,90.21,434800000.0
2008-10-07 06:33:00,90.21,90.215,89.785,90.1,749799987.0
2008-10-07 06:34:00,90.105,90.105,90.01,90.025,637999993.0
2008-10-07 06:35:00,90.02,90.025,89.945,89.945,96300000.0
2008-10-07 06:36:00,89.95,90.02,89.95,90.005,73800000.0
2008-10-07 06:37:00,90.01,90.03,90.0,90.03,75600000.0
2008-10-07 06:38:00,90.04,90.1,90.03,90.08,114800000.0
2008-10-07 06:39:00,90.09,90.215,90.08,90.175,170800000.0
2008-10-07 06:40:00,90.175,90.175,89.99,90.125,213300002.0
2008-10-07 06:41:00,90.115,90.12,90.02,90.045,96800000.0
2008-10-07 06:42:00,90.04,90.09,90.035,90.06,120800000.0
2008-10-07 06:43:00,90.06,90.095,90.06,90.075,243500000.0
2008-10-07 06:44:00,90.065,90.1,89.995,89.995,401999994.0
2008-10-07 06:45:00,89.995,90.025,89.96,89.975,64200000.0
2008-10-07 06:46:00,89.975,89.99,89.925,89.925,74100000.0
2008-10-07 06:47:00,89.93,89.98,89.915,89.98,68300000.0
2008-10-07 06:48:00,89.99,90.035,89.95,90.005,90700000.0
2008-10-07 06:49:00,90.005,90.025,89.965,90.0,86000000.0
2008-10-07 06:50:00,90.0,90.01,89.945,89.95,76600000.0
2008-10-07 06:51:00,89.95,89.97,89.88,89.9,141900000.0
2008-10-07 06:52:00,89.9,89.9,89.83,89.84,64200000.0
2008-10-07 06:53:00,89.835,89.835,89.605,89.665,1559799955.0
2008-10-07 06:54:00,89.665,89.72,89.66,89.715,341499991.0
2008-10-07 06:55:00,89.72,89.745,89.7,89.73,70800000.0
2008-10-07 06:56:00,89.74,89.745,89.705,89.73,67200000.0
2008-10-07 06:57:00,89.73,89.795,89.73,89.79,77800000.0
2008-10-07 06:58:00,89.79,89.89,89.79,89.85,251199997.0
2008-10-07 06:59:00,89.85,89.89,89.85,89.885,897399978.0
2008-10-07 07:00:00,89.89,89.93,89.77,89.77,334999995.0
2008-10-07 07:01:00,89.78,89.845,89.77,89.785,105000000.0
2008-10-07 07:02:00,89.78,89.855,89.76,89.765,67600000.0
2008-10-07 07:03:00,89.775,89.845,89.73,89.74,168399997.0
2008-10-07 07:04:00,89.74,89.775,89.685,89.74,1156099959.0
2008-10-07 07:05:00,89.765,89.765,89.73,89.74,1482699951.0
2008-10-07 07:06:00,89.74,89.755,89.64,89.645,357499991.0
2008-10-07 07:07:00,89.66,89.68,89.605,89.61,98600000.0
2008-10-07 07:08:00,89.605,89.695,89.605,89.68,82400000.0
2008-10-07 07:09:00,89.68,89.72,89.66,89.68,74200000.0
2008-10-07 07:10:00,89.695,89.74,89.665,89.68,94000000.0
2008-10-07 07:11:00,89.71,89.735,89.665,89.72,107600000.0
2008-10-07 07:12:00,89.735,89.75,89.675,89.705,85600000.0
2008-10-07 07:13:00,89.695,89.75,89.675,89.73,94200000.0
2008-10-07 07:14:00,89.755,89.83,89.685,89.815,112600000.0
2008-10-07 07:15:00,89.82,89.825,89.71,89.71,253200001.0
2008-10-07 07:16:00,89.72,89.835,89.72,89.835,75200000.0
2008-10-07 07:17:00,89.84,89.865,89.81,89.81,77800000.0
2008-10-07 07:18:00,89.81,89.835,89.745,89.83,155000000.0
2008-10-07 07:19:00,89.835,89.86,89.8,89.84,168100001.0
2008-10-07 07:20:00,89.83,89.905,89.81,89.855,145600000.0
2008-10-07 07:21:00,89.85,89.87,89.84,89.845,219000000.0
2008-10-07 07:22:00,89.84,89.85,89.835,89.84,91000000.0
2008-10-07 07:23:00,89.84,89.845,89.755,89.765,219100000.0
2008-10-07 07:24:00,89.76,89.76,89.735,89.755,54500000.0
2008-10-07 07:25:00,89.755,89.835,89.73,89.815,54400000.0
2008-10-07 07:26:00,89.82,89.83,89.815,89.83,22600000.0
2008-10-07 07:27:00,89.83,89.835,89.805,89.81,36200000.0
2008-10-07 07:28:00,89.805,89.83,89.745,89.775,79800000.0
2008-10-07 07:29:00,89.775,89.8,89.765,89.8,69800000.0
2008-10-07 07:30:00,89.795,89.81,89.76,89.805,84000000.0
2008-10-07 07:31:00,89.81,89.86,89.81,89.86,117400000.0
2008-10-07 07:32:00,89.86,89.915,89.845,89.91,134700000.0
2008-10-07 07:33:00,89.91,90.0,89.88,89.98,178100000.0
2008-10-07 07:34:00,89.98,90.025,89.93,90.025,116400000.0
2008-10-07 07:35:00,90.025,90.065,89.98,89.99,126000000.0
2008-10-07 07:36:00,90.0,90.03,89.98,90.02,36000000.0
2008-10-07 07:37:00,90.025,90.11,90.015,90.1,88500000.0
2008-10-07 07:38:00,90.105,90.105,90.06,90.065,1096900026.0
2008-10-07 07:39:00,90.065,90.105,90.015,90.025,139100000.0
2008-10-07 07:40:00,90.03,90.075,90.025,90.07,75700000.0
2008-10-07 07:41:00,90.075,90.115,90.07,90.07,341900001.0
2008-10-07 07:42:00,90.07,90.105,90.06,90.06,1068500002.0
2008-10-07 07:43:00,90.05,90.07,89.975,89.99,149800000.0
2008-10-07 07:44:00,89.995,90.015,89.965,89.965,171700000.0
2008-10-07 07:45:00,89.965,89.985,89.935,89.935,112200000.0
2008-10-07 07:46:00,89.93,89.975,89.925,89.925,100800000.0
2008-10-07 07:47:00,89.93,89.93,89.885,89.895,61600000.0
2008-10-07 07:48:00,89.9,89.925,89.88,89.92,70600000.0
2008-10-07 07:49:00,89.92,89.945,89.885,89.94,92400000.0
2008-10-07 07:50:00,89.945,89.945,89.905,89.935,58000000.0
2008-10-07 07:51:00,89.94,89.95,89.915,89.92,61400000.0
2008-10-07 07:52:00,89.9,89.915,89.845,89.855,87400000.0
2008-10-07 07:53:00,89.855,89.855,89.795,89.8,106600000.0
2008-10-07 07:54:00,89.8,89.825,89.78,89.81,127800000.0
2008-10-07 07:55:00,89.805,89.81,89.64,89.665,157400000.0
2008-10-07 07:56:00,89.665,89.755,89.665,89.745,171700000.0
2008-10-07 07:57:00,89.745,89.775,89.7,89.73,137400000.0
2008-10-07 07:58:00,89.73,89.805,89.725,89.805,132700000.0
2008-10-07 07:59:00,89.805,89.825,89.765,89.765,134700000.0
2008-10-07 08:00:00,89.755,89.78,89.715,89.715,126700000.0
2008-10-07 08:01:00,89.715,89.745,89.645,89.645,124900000.0
2008-10-07 08:02:00,89.64,89.745,89.64,89.72,190500000.0
2008-10-07 08:03:00,89.72,89.78,89.705,89.755,105000000.0
2008-10-07 08:04:00,89.755,89.78,89.72,89.765,159100000.0
2008-10-07 08:05:00,89.765,89.765,89.715,89.74,132200000.0
2008-10-07 08:06:00,89.745,89.835,89.74,89.795,136500000.0
2008-10-07 08:07:00,89.79,89.855,89.785,89.815,134500000.0
2008-10-07 08:08:00,89.81,89.84,89.785,89.785,189600000.0
2008-10-07 08:09:00,89.79,89.8,89.745,89.75,95400000.0
2008-10-07 08:10:00,89.76,89.77,89.725,89.725,84500000.0
2008-10-07 08:11:00,89.73,89.75,89.705,89.74,131600000.0
2008-10-07 08:12:00,89.74,89.835,89.74,89.815,199900000.0
2008-10-07 08:13:00,89.81,89.855,89.795,89.83,178200000.0
2008-10-07 08:14:00,89.835,89.855,89.805,89.855,188500000.0
2008-10-07 08:15:00,89.85,89.895,89.84,89.87,147800000.0
2008-10-07 08:16:00,89.87,89.89,89.83,89.89,142400000.0
2008-10-07 08:17:00,89.9,90.02,89.895,90.01,220400000.0
2008-10-07 08:18:00,90.02,90.1,89.985,90.09,194800000.0
2008-10-07 08:19:00,90.09,90.135,90.015,90.13,219200000.0
2008-10-07 08:20:00,90.13,90.14,90.095,90.095,198600000.0
2008-10-07 08:21:00,90.1,90.12,90.06,90.06,173400000.0
2008-10-07 08:22:00,90.06,90.06,90.01,90.01,153000000.0
2008-10-07 08:23:00,90.04,90.06,89.98,89.985,173700000.0
2008-10-07 08:24:00,89.985,90.015,89.975,90.01,134800000.0
2008-10-07 08:25:00,90.01,90.03,89.97,90.02,307000000.0
2008-10-07 08:26:00,90.015,90.045,90.01,90.03,233100000.0
2008-10-07 08:27:00,90.03,90.03,89.96,89.975,389700000.0
2008-10-07 08:28:00,89.975,90.025,89.975,89.99,276800000.0
2008-10-07 08:29:00,89.99,90.02,89.955,89.97,277700000.0
2008-10-07 08:30:00,89.97,89.97,89.915,89.955,353800000.0
2008-10-07 08:31:00,89.955,89.955,89.84,89.84,404600000.0
2008-10-07 08:32:00,89.84,89.84,89.745,89.75,391800000.0
2008-10-07 08:33:00,89.75,89.81,89.72,89.795,388700000.0
2008-10-07 08:34:00,89.795,89.835,89.71,89.71,661100000.0
2008-10-07 08:35:00,89.71,89.855,89.71,89.835,204200000.0
2008-10-07 08:36:00,89.84,89.84,89.725,89.79,213300000.0
2008-10-07 08:37:00,89.805,89.83,89.77,89.78,238200000.0
2008-10-07 08:38:00,89.78,89.815,89.765,89.805,177700000.0
2008-10-07 08:39:00,89.805,89.865,89.765,89.855,186100000.0
2008-10-07 08:40:00,89.855,89.87,89.745,89.785,319600000.0
2008-10-07 08:41:00,89.785,89.83,89.75,89.765,262900000.0
2008-10-07 08:42:00,89.77,89.855,89.77,89.795,182500000.0
2008-10-07 08:43:00,89.795,89.875,89.785,89.86,190700000.0
2008-10-07 08:44:00,89.855,89.91,89.83,89.895,120000000.0
2008-10-07 08:45:00,89.9,89.925,89.84,89.9,143300000.0
2008-10-07 08:46:00,89.885,89.92,89.87,89.905,195000000.0
2008-10-07 08:47:00,89.905,89.96,89.905,89.945,123600000.0
2008-10-07 08:48:00,89.95,89.95,89.9,89.905,51000000.0
2008-10-07 08:49:00,89.905,89.94,89.895,89.915,79800000.0
2008-10-07 08:50:00,89.91,89.95,89.9,89.925,96400000.0
2008-10-07 08:51:00,89.93,89.935,89.905,89.935,71500000.0
2008-10-07 08:52:00,89.935,89.935,89.91,89.925,47700000.0
2008-10-07 08:53:00,89.92,89.975,89.92,89.95,121700000.0
2008-10-07 08:54:00,89.95,89.97,89.925,89.95,92000000.0
2008-10-07 08:55:00,89.945,89.95,89.89,89.92,98000000.0
2008-10-07 08:56:00,89.925,89.93,89.845,89.885,120900000.0
2008-10-07 08:57:00,89.885,89.885,89.815,89.825,111300000.0
2008-10-07 08:58:00,89.83,89.855,89.795,89.845,84300000.0
2008-10-07 08:59:00,89.855,89.91,89.85,89.905,98000000.0
2008-10-07 09:00:00,89.905,89.91,89.8,89.8,178500000.0
2008-10-07 09:01:00,89.81,89.84,89.675,89.675,192000000.0
2008-10-07 09:02:00,89.68,89.68,89.625,89.67,203300000.0
2008-10-07 09:03:00,89.66,89.705,89.555,89.68,195900000.0
2008-10-07 09:04:00,89.685,89.72,89.66,89.69,108100000.0
2008-10-07 09:05:00,89.705,89.74,89.675,89.71,131800000.0
2008-10-07 09:06:00,89.7,89.75,89.695,89.72,138900000.0
2008-10-07 09:07:00,89.71,89.745,89.71,89.725,95100000.0
2008-10-07 09:08:00,89.72,89.79,89.715,89.785,88400000.0
2008-10-07 09:09:00,89.79,89.845,89.78,89.835,45200000.0
2008-10-07 09:10:00,89.835,89.86,89.82,89.825,125800000.0
2008-10-07 09:11:00,89.825,89.835,89.785,89.79,151000000.0
2008-10-07 09:12:00,89.795,89.9,89.785,89.81,200000000.0
2008-10-07 09:13:00,89.81,89.81,89.735,89.735,149600000.0
2008-10-07 09:14:00,89.74,89.775,89.725,89.755,192400000.0
2008-10-07 09:15:00,89.755,89.79,89.74,89.78,129800000.0
2008-10-07 09:16:00,89.775,89.86,89.775,89.85,212500000.0
2008-10-07 09:17:00,89.855,89.9,89.845,89.9,146400000.0
2008-10-07 09:18:00,89.895,90.02,89.895,90.015,198900000.0
2008-10-07 09:19:00,90.03,90.12,90.02,90.065,244900000.0
2008-10-07 09:20:00,90.07,90.125,90.055,90.125,188700000.0
2008-10-07 09:21:00,90.13,90.25,90.12,90.25,247500000.0
2008-10-07 09:22:00,90.245,90.345,90.24,90.33,195100000.0
2008-10-07 09:23:00,90.34,90.355,90.27,90.335,220600000.0
2008-10-07 09:24:00,90.325,90.355,90.25,90.25,186200000.0
2008-10-07 09:25:00,90.25,90.26,90.2,90.235,152500000.0
2008-10-07 09:26:00,90.23,90.265,90.195,90.205,205600000.0
2008-10-07 09:27:00,90.205,90.28,90.2,90.275,244200000.0
2008-10-07 09:28:00,90.29,90.365,90.25,90.3,220600000.0
2008-10-07 09:29:00,90.295,90.305,90.235,90.255,214700000.0
2008-10-07 09:30:00,90.26,90.345,90.245,90.315,303900000.0
2008-10-07 09:31:00,90.315,90.32,90.26,90.305,160200000.0
2008-10-07 09:32:00,90.305,90.305,90.245,90.295,144600000.0
2008-10-07 09:33:00,90.29,90.315,90.265,90.275,98200000.0
2008-10-07 09:34:00,90.28,90.3,90.26,90.28,106300000.0
2008-10-07 09:35:00,90.28,90.285,90.14,90.145,148900000.0
2008-10-07 09:36:00,90.145,90.145,90.07,90.12,131800000.0
2008-10-07 09:37:00,90.115,90.145,90.035,90.055,194100000.0
2008-10-07 09:38:00,90.055,90.085,89.995,90.025,137300000.0
2008-10-07 09:39:00,90.035,90.08,90.005,90.015,215800000.0
2008-10-07 09:40:00,90.015,90.085,89.985,90.035,221300000.0
2008-10-07 09:41:00,90.04,90.055,90.015,90.015,164100000.0
2008-10-07 09:42:00,90.005,90.05,90.0,90.015,212400000.0
2008-10-07 09:43:00,90.0,90.0,89.865,89.895,287200000.0
2008-10-07 09:44:00,89.895,89.9,89.86,89.875,170000000.0
2008-10-07 09:45:00,89.87,89.945,89.86,89.89,242900000.0
2008-10-07 09:46:00,89.885,89.925,89.855,89.91,289600000.0
2008-10-07 09:47:00,89.905,89.97,89.905,89.97,214300000.0
2008-10-07 09:48:00,89.965,90.035,89.93,89.95,259200000.0
2008-10-07 09:49:00,89.95,89.975,89.92,89.95,188900000.0
2008-10-07 09:50:00,89.945,89.955,89.905,89.915,178400000.0
2008-10-07 09:51:00,89.915,89.925,89.885,89.915,186700000.0
2008-10-07 09:52:00,89.915,89.975,89.91,89.96,205000000.0
2008-10-07 09:53:00,89.96,89.96,89.935,89.94,179700000.0
2008-10-07 09:54:00,89.94,89.95,89.9,89.9,163300000.0
2008-10-07 09:55:00,89.905,89.91,89.81,89.835,178600000.0
2008-10-07 09:56:00,89.835,89.835,89.795,89.805,141100000.0
2008-10-07 09:57:00,89.81,89.865,89.805,89.845,195200000.0
2008-10-07 09:58:00,89.85,89.905,89.805,89.835,281900000.0
2008-10-07 09:59:00,89.83,89.86,89.795,89.8,170400000.0
2008-10-07 10:00:00,89.795,89.815,89.765,89.77,294900000.0
2008-10-07 10:01:00,89.77,89.795,89.74,89.79,179600000.0
2008-10-07 10:02:00,89.785,89.79,89.695,89.705,224100000.0
2008-10-07 10:03:00,89.705,89.705,89.57,89.57,292000000.0
2008-10-07 10:04:00,89.57,89.57,89.39,89.39,333800000.0
2008-10-07 10:05:00,89.385,89.395,89.11,89.24,646300000.0
2008-10-07 10:06:00,89.24,89.36,89.24,89.26,376100000.0
2008-10-07 10:07:00,89.26,89.325,89.2,89.275,697500000.0
2008-10-07 10:08:00,89.285,89.39,89.285,89.375,371500000.0
2008-10-07 10:09:00,89.375,89.39,89.325,89.38,624700000.0
2008-10-07 10:10:00,89.38,89.435,89.185,89.185,831499999.0
2008-10-07 10:11:00,89.19,89.27,89.17,89.255,809300000.0
2008-10-07 10:12:00,89.25,89.25,89.195,89.205,847400000.0
2008-10-07 10:13:00,89.22,89.22,89.11,89.135,441400000.0
2008-10-07 10:14:00,89.135,89.17,89.035,89.04,673000000.0
2008-10-07 10:15:00,89.04,89.04,88.9,88.9,787100000.0
2008-10-07 10:16:00,88.895,88.895,88.695,88.855,829500000.0
2008-10-07 10:17:00,88.85,88.85,88.73,88.755,684300000.0
2008-10-07 10:18:00,88.745,88.845,88.68,88.81,636700000.0
2008-10-07 10:19:00,88.805,88.855,88.79,88.825,424000000.0
2008-10-07 10:20:00,88.825,88.835,88.725,88.78,288100000.0
2008-10-07 10:21:00,88.78,89.095,88.77,89.095,345300000.0
2008-10-07 10:22:00,89.095,89.21,89.085,89.14,317000000.0
2008-10-07 10:23:00,89.135,89.145,89.05,89.065,402599998.0
2008-10-07 10:24:00,89.06,89.085,88.95,88.955,458200000.0
2008-10-07 10:25:00,88.955,88.97,88.82,88.835,483300000.0
2008-10-07 10:26:00,88.835,88.94,88.835,88.94,363400000.0
2008-10-07 10:27:00,88.945,88.98,88.935,88.945,768100000.0
2008-10-07 10:28:00,88.945,89.015,88.94,88.965,557300000.0
2008-10-07 10:29:00,88.97,89.05,88.94,89.045,297800000.0
2008-10-07 10:30:00,89.045,89.05,88.935,89.01,396600000.0
2008-10-07 10:31:00,89.01,89.025,88.94,88.99,336300000.0
2008-10-07 10:32:00,88.985,89.015,88.965,88.995,361300000.0
2008-10-07 10:33:00,88.99,89.095,88.965,89.085,486800000.0
2008-10-07 10:34:00,89.085,89.155,89.045,89.14,578500000.0
2008-10-07 10:35:00,89.14,89.14,89.02,89.095,494000000.0
2008-10-07 10:36:00,89.095,89.095,88.97,89.05,514300000.0
2008-10-07 10:37:00,89.05,89.16,89.045,89.14,517800000.0
2008-10-07 10:38:00,89.14,89.19,89.1,89.175,887400000.0
2008-10-07 10:39:00,89.175,89.23,89.16,89.215,430100000.0
2008-10-07 10:40:00,89.215,89.28,89.205,89.28,417800000.0
2008-10-07 10:41:00,89.275,89.445,89.255,89.445,486700000.0
2008-10-07 10:42:00,89.455,89.49,89.37,89.37,412500000.0
2008-10-07 10:43:00,89.375,89.525,89.37,89.505,388600000.0
2008-10-07 10:44:00,89.505,89.54,89.41,89.415,465000000.0
2008-10-07 10:45:00,89.415,89.435,89.365,89.365,283300000.0
2008-10-07 10:46:00,89.365,89.365,89.265,89.315,352500000.0
2008-10-07 10:47:00,89.305,89.445,89.3,89.405,423599999.0
2008-10-07 10:48:00,89.405,89.49,89.35,89.49,335600000.0
2008-10-07 10:49:00,89.49,89.505,89.39,89.405,375900000.0
2008-10-07 10:50:00,89.405,89.415,89.285,89.295,210300000.0
2008-10-07 10:51:00,89.3,89.365,89.285,89.335,333700000.0
2008-10-07 10:52:00,89.335,89.355,89.285,89.295,260100000.0
2008-10-07 10:53:00,89.29,89.3,89.105,89.105,397900000.0
2008-10-07 10:54:00,89.105,89.16,89.06,89.155,199900000.0
2008-10-07 10:55:00,89.155,89.155,89.065,89.075,258700000.0
2008-10-07 10:56:00,89.065,89.095,89.035,89.035,263800000.0
2008-10-07 10:57:00,89.035,89.11,89.02,89.07,181100000.0
2008-10-07 10:58:00,89.075,89.13,89.07,89.1,246300000.0
2008-10-07 10:59:00,89.09,89.095,89.035,89.09,234600000.0
2008-10-07 11:00:00,89.085,89.135,89.065,89.105,367000000.0
2008-10-07 11:01:00,89.105,89.14,89.065,89.14,246500000.0
2008-10-07 11:02:00,89.14,89.14,89.05,89.075,263500000.0
2008-10-07 11:03:00,89.075,89.08,88.895,88.9,249500000.0
2008-10-07 11:04:00,88.9,89.005,88.9,88.98,244000000.0
2008-10-07 11:05:00,88.98,89.005,88.975,88.98,147800000.0
2008-10-07 11:06:00,88.985,89.035,88.975,89.025,235400000.0
2008-10-07 11:07:00,89.025,89.025,88.985,89.01,147000000.0
2008-10-07 11:08:00,89.01,89.02,88.925,89.005,274500000.0
2008-10-07 11:09:00,89.01,89.045,88.975,89.0,331000000.0
2008-10-07 11:10:00,89.0,89.035,88.98,88.98,255900000.0
2008-10-07 11:11:00,88.98,89.035,88.935,88.95,324900000.0
2008-10-07 11:12:00,88.945,89.035,88.935,88.995,244800000.0
2008-10-07 11:13:00,88.995,89.03,88.965,88.99,327200000.0
2008-10-07 11:14:00,88.99,89.025,88.94,89.015,308500000.0
2008-10-07 11:15:00,89.02,89.125,88.995,89.125,326000000.0
2008-10-07 11:16:00,89.13,89.16,89.03,89.055,323800000.0
2008-10-07 11:17:00,89.05,89.095,89.045,89.085,268900000.0
2008-10-07 11:18:00,89.09,89.09,89.025,89.025,244900000.0
2008-10-07 11:19:00,89.03,89.06,89.005,89.03,291700000.0
2008-10-07 11:20:00,89.03,89.08,89.015,89.045,349100000.0
2008-10-07 11:21:00,89.05,89.05,88.93,88.93,231300000.0
2008-10-07 11:22:00,88.92,88.92,88.805,88.82,298800000.0
2008-10-07 11:23:00,88.83,88.955,88.795,88.875,352200000.0
2008-10-07 11:24:00,88.875,88.875,88.67,88.73,387400000.0
2008-10-07 11:25:00,88.73,88.805,88.71,88.75,232100000.0
2008-10-07 11:26:00,88.755,88.81,88.745,88.79,212400000.0
2008-10-07 11:27:00,88.795,88.825,88.67,88.7,364799999.0
2008-10-07 11:28:00,88.7,88.785,88.665,88.73,418700000.0
2008-10-07 11:29:00,88.73,88.775,88.665,88.71,306200000.0
2008-10-07 11:30:00,88.715,88.79,88.7,88.755,404000000.0
2008-10-07 11:31:00,88.755,88.81,88.73,88.805,334400000.0
2008-10-07 11:32:00,88.8,88.845,88.775,88.845,296100000.0
2008-10-07 11:33:00,88.845,88.9,88.82,88.865,292500000.0
2008-10-07 11:34:00,88.865,88.885,88.805,88.83,331500000.0
2008-10-07 11:35:00,88.83,88.87,88.8,88.87,200400000.0
2008-10-07 11:36:00,88.87,88.95,88.87,88.88,275000000.0
2008-10-07 11:37:00,88.89,88.93,88.85,88.92,349700000.0
2008-10-07 11:38:00,88.925,88.965,88.915,88.965,266500000.0
2008-10-07 11:39:00,88.97,88.995,88.955,88.965,333200000.0
2008-10-07 11:40:00,88.975,89.0,88.955,88.975,424400000.0
2008-10-07 11:41:00,88.975,89.025,88.955,89.015,237900000.0
2008-10-07 11:42:00,89.015,89.075,89.0,89.055,244200000.0
2008-10-07 11:43:00,89.055,89.055,88.98,88.99,288800000.0
2008-10-07 11:44:00,88.99,88.99,88.935,88.94,231400000.0
2008-10-07 11:45:00,88.94,89.065,88.93,89.05,291400000.0
2008-10-07 11:46:00,89.055,89.06,89.005,89.01,245700000.0
2008-10-07 11:47:00,89.01,89.03,88.965,88.97,319500000.0
2008-10-07 11:48:00,88.97,89.01,88.96,88.985,195400000.0
2008-10-07 11:49:00,88.99,89.055,88.975,89.02,186100000.0
2008-10-07 11:50:00,89.02,89.075,88.98,89.055,187200000.0
2008-10-07 11:51:00,89.05,89.115,89.04,89.115,129800000.0
2008-10-07 11:52:00,89.125,89.135,89.105,89.13,112500000.0
2008-10-07 11:53:00,89.12,89.165,89.115,89.16,145300000.0
2008-10-07 11:54:00,89.165,89.23,89.155,89.2,193500000.0
2008-10-07 11:55:00,89.21,89.27,89.18,89.24,125800000.0
2008-10-07 11:56:00,89.245,89.25,89.19,89.205,85300000.0
2008-10-07 11:57:00,89.205,89.205,89.15,89.16,103800000.0
2008-10-07 11:58:00,89.16,89.16,89.065,89.09,119500000.0
2008-10-07 11:59:00,89.095,89.095,88.995,89.045,152000000.0
2008-10-07 12:00:00,89.05,89.105,89.045,89.08,73900000.0
2008-10-07 12:01:00,89.09,89.125,89.06,89.12,63300000.0
2008-10-07 12:02:00,89.125,89.13,89.045,89.09,89700000.0
2008-10-07 12:03:00,89.09,89.1,89.07,89.095,114700000.0
2008-10-07 12:04:00,89.09,89.11,89.085,89.1,67300000.0
2008-10-07 12:05:00,89.1,89.125,89.095,89.12,44100000.0
2008-10-07 12:06:00,89.125,89.145,89.11,89.14,95100000.0
2008-10-07 12:07:00,89.135,89.19,89.125,89.175,117500000.0
2008-10-07 12:08:00,89.175,89.26,89.165,89.23,128000000.0
2008-10-07 12:09:00,89.235,89.245,89.185,89.195,171400000.0
2008-10-07 12:10:00,89.2,89.205,89.1,89.1,72600000.0
2008-10-07 12:11:00,89.105,89.215,89.1,89.185,137900000.0
2008-10-07 12:12:00,89.18,89.295,89.18,89.28,117900000.0
2008-10-07 12:13:00,89.285,89.34,89.27,89.34,87600000.0
2008-10-07 12:14:00,89.335,89.42,89.31,89.33,176400000.0
2008-10-07 12:15:00,89.325,89.355,89.275,89.28,146400000.0
2008-10-07 12:16:00,89.28,89.32,89.26,89.275,181900000.0
2008-10-07 12:17:00,89.265,89.265,89.215,89.235,182900000.0
2008-10-07 12:18:00,89.24,89.28,89.22,89.25,164200000.0
2008-10-07 12:19:00,89.26,89.285,89.215,89.255,200800000.0
2008-10-07 12:20:00,89.26,89.29,89.205,89.265,228800000.0
2008-10-07 12:21:00,89.26,89.29,89.225,89.245,187600000.0
2008-10-07 12:22:00,89.25,89.325,89.25,89.3,139500000.0
2008-10-07 12:23:00,89.305,89.365,89.3,89.365,118800000.0
2008-10-07 12:24:00,89.36,89.415,89.35,89.4,190800000.0
2008-10-07 12:25:00,89.4,89.4,89.345,89.345,178800000.0
2008-10-07 12:26:00,89.35,89.365,89.26,89.33,236100000.0
2008-10-07 12:27:00,89.335,89.37,89.285,89.29,171000000.0
2008-10-07 12:28:00,89.285,89.35,89.27,89.31,139600000.0
2008-10-07 12:29:00,89.32,89.335,89.29,89.29,97200000.0
2008-10-07 12:30:00,89.295,89.33,89.23,89.3,150000000.0
2008-10-07 12:31:00,89.3,89.325,89.28,89.3,69700000.0
2008-10-07 12:32:00,89.295,89.32,89.28,89.285,88100000.0
2008-10-07 12:33:00,89.285,89.3,89.22,89.295,223800000.0
2008-10-07 12:34:00,89.305,89.305,89.265,89.27,126800000.0
2008-10-07 12:35:00,89.27,89.27,89.195,89.22,74500000.0
2008-10-07 12:36:00,89.215,89.24,89.21,89.215,151500000.0
2008-10-07 12:37:00,89.225,89.24,89.125,89.155,167600000.0
2008-10-07 12:38:00,89.15,89.16,89.065,89.065,123200000.0
2008-10-07 12:39:00,89.06,89.185,89.06,89.175,150200000.0
2008-10-07 12:40:00,89.175,89.19,89.115,89.15,179400000.0
2008-10-07 12:41:00,89.145,89.16,89.06,89.08,114800000.0
2008-10-07 12:42:00,89.08,89.135,89.075,89.115,135900000.0
2008-10-07 12:43:00,89.11,89.115,89.07,89.07,65700000.0
2008-10-07 12:44:00,89.075,89.075,88.96,88.97,83500000.0
2008-10-07 12:45:00,88.97,88.985,88.92,88.935,109000000.0
2008-10-07 12:46:00,88.935,88.995,88.935,88.995,83000000.0
2008-10-07 12:47:00,88.99,89.015,88.97,89.01,95900000.0
2008-10-07 12:48:00,89.005,89.01,88.955,88.96,81000000.0
2008-10-07 12:49:00,88.965,89.015,88.945,89.005,151500000.0
2008-10-07 12:50:00,89.01,89.02,88.9,88.91,175200000.0
2008-10-07 12:51:00,88.89,88.975,88.85,88.96,182000000.0
2008-10-07 12:52:00,88.965,89.04,88.95,88.99,154000000.0
2008-10-07 12:53:00,88.985,88.995,88.875,88.885,143400000.0
2008-10-07 12:54:00,88.89,88.92,88.84,88.865,102800000.0
2008-10-07 12:55:00,88.86,89.03,88.86,89.015,128000000.0
2008-10-07 12:56:00,89.005,89.035,88.91,88.99,218100000.0
2008-10-07 12:57:00,88.98,89.06,88.97,89.06,121000000.0
2008-10-07 12:58:00,89.06,89.155,89.045,89.15,155600000.0
2008-10-07 12:59:00,89.16,89.165,89.015,89.05,214600000.0
2008-10-07 13:00:00,89.055,89.085,89.01,89.065,147800000.0
2008-10-07 13:01:00,89.065,89.13,89.06,89.13,142200000.0
2008-10-07 13:02:00,89.14,89.165,89.05,89.12,185900000.0
2008-10-07 13:03:00,89.125,89.15,89.11,89.115,128300000.0
2008-10-07 13:04:00,89.125,89.125,89.065,89.095,139000000.0
2008-10-07 13:05:00,89.1,89.1,89.05,89.095,125500000.0
2008-10-07 13:06:00,89.11,89.145,89.055,89.145,138600000.0
2008-10-07 13:07:00,89.145,89.165,89.115,89.14,156300000.0
2008-10-07 13:08:00,89.145,89.175,89.13,89.17,86400000.0
2008-10-07 13:09:00,89.175,89.245,89.17,89.245,162000000.0
2008-10-07 13:10:00,89.24,89.325,89.24,89.325,132300000.0
2008-10-07 13:11:00,89.315,89.385,89.285,89.345,177300000.0
2008-10-07 13:12:00,89.345,89.35,89.285,89.32,130500000.0
2008-10-07 13:13:00,89.31,89.32,89.255,89.295,202500000.0
2008-10-07 13:14:00,89.3,89.365,89.29,89.345,228600000.0
2008-10-07 13:15:00,89.35,89.38,89.345,89.37,237500000.0
2008-10-07 13:16:00,89.365,89.375,89.305,89.335,199300000.0
2008-10-07 13:17:00,89.33,89.37,89.32,89.345,154200000.0
2008-10-07 13:18:00,89.35,89.38,89.35,89.37,158300000.0
2008-10-07 13:19:00,89.37,89.4,89.33,89.33,136900000.0
2008-10-07 13:20:00,89.325,89.37,89.285,89.34,158700000.0
2008-10-07 13:21:00,89.34,89.36,89.275,89.28,128100000.0
2008-10-07 13:22:00,89.27,89.305,89.26,89.275,70000000.0
2008-10-07 13:23:00,89.27,89.33,89.26,89.295,123300000.0
2008-10-07 13:24:00,89.3,89.33,89.265,89.325,139700000.0
2008-10-07 13:25:00,89.315,89.325,89.275,89.32,88000000.0
2008-10-07 13:26:00,89.315,89.345,89.295,89.31,93700000.0
2008-10-07 13:27:00,89.315,89.355,89.29,89.35,97600000.0
2008-10-07 13:28:00,89.35,89.355,89.315,89.32,54200000.0
2008-10-07 13:29:00,89.325,89.335,89.29,89.29,105300000.0
2008-10-07 13:30:00,89.295,89.315,89.26,89.275,148500000.0
2008-10-07 13:31:00,89.29,89.295,89.14,89.17,119500000.0
2008-10-07 13:32:00,89.175,89.24,89.155,89.23,99900000.0
2008-10-07 13:33:00,89.235,89.29,89.2,89.265,135700000.0
2008-10-07 13:34:00,89.27,89.27,89.22,89.245,133000000.0
2008-10-07 13:35:00,89.245,89.28,89.215,89.255,128600000.0
2008-10-07 13:36:00,89.255,89.26,89.195,89.22,142700000.0
2008-10-07 13:37:00,89.22,89.275,89.195,89.275,148200000.0
2008-10-07 13:38:00,89.27,89.315,89.215,89.3,116800000.0
2008-10-07 13:39:00,89.3,89.43,89.295,89.4,183000000.0
2008-10-07 13:40:00,89.4,89.405,89.355,89.365,120600000.0
2008-10-07 13:41:00,89.37,89.405,89.355,89.405,134500000.0
2008-10-07 13:42:00,89.415,89.43,89.39,89.4,158200000.0
2008-10-07 13:43:00,89.405,89.435,89.38,89.43,150400000.0
2008-10-07 13:44:00,89.43,89.45,89.395,89.415,169700000.0
2008-10-07 13:45:00,89.41,89.5,89.395,89.48,211000000.0
2008-10-07 13:46:00,89.485,89.54,89.48,89.54,108700000.0
2008-10-07 13:47:00,89.54,89.57,89.52,89.525,84800000.0
2008-10-07 13:48:00,89.52,89.53,89.465,89.465,157300000.0
2008-10-07 13:49:00,89.455,89.5,89.43,89.49,123400000.0
2008-10-07 13:50:00,89.495,89.52,89.475,89.495,147900000.0
2008-10-07 13:51:00,89.495,89.535,89.49,89.5,136600000.0
2008-10-07 13:52:00,89.5,89.535,89.48,89.495,118800000.0
2008-10-07 13:53:00,89.5,89.54,89.48,89.54,121200000.0
2008-10-07 13:54:00,89.535,89.535,89.51,89.515,81700000.0
2008-10-07 13:55:00,89.51,89.52,89.48,89.48,87300000.0
2008-10-07 13:56:00,89.48,89.51,89.475,89.5,57300000.0
2008-10-07 13:57:00,89.505,89.53,89.48,89.53,96800000.0
2008-10-07 13:58:00,89.52,89.555,89.51,89.535,90200000.0
2008-10-07 13:59:00,89.53,89.565,89.525,89.565,58200000.0
2008-10-07 14:00:00,89.565,89.695,89.565,89.685,129500000.0
2008-10-07 14:01:00,89.68,89.75,89.68,89.75,63600000.0
2008-10-07 14:02:00,89.75,89.79,89.74,89.745,147700000.0
2008-10-07 14:03:00,89.745,89.745,89.72,89.74,132000000.0
2008-10-07 14:04:00,89.75,89.8,89.74,89.78,102100000.0
2008-10-07 14:05:00,89.78,89.78,89.72,89.73,132200000.0
2008-10-07 14:06:00,89.735,89.75,89.585,89.59,170800000.0
2008-10-07 14:07:00,89.585,89.72,89.55,89.68,227400000.0
2008-10-07 14:08:00,89.685,89.725,89.665,89.675,128400000.0
2008-10-07 14:09:00,89.68,89.725,89.66,89.715,119000000.0
2008-10-07 14:10:00,89.715,89.725,89.69,89.7,73100000.0
2008-10-07 14:11:00,89.695,89.775,89.695,89.77,106700000.0
2008-10-07 14:12:00,89.775,89.825,89.77,89.815,96700000.0
2008-10-07 14:13:00,89.82,89.82,89.76,89.79,165800000.0
2008-10-07 14:14:00,89.79,89.835,89.76,89.835,137600000.0
2008-10-07 14:15:00,89.825,89.845,89.655,89.655,259800000.0
2008-10-07 14:16:00,89.645,89.765,89.635,89.705,233100000.0
2008-10-07 14:17:00,89.715,89.715,89.675,89.675,152400000.0
2008-10-07 14:18:00,89.68,89.69,89.41,89.41,273900000.0
2008-10-07 14:19:00,89.41,89.48,89.275,89.47,327400000.0
2008-10-07 14:20:00,89.48,89.535,89.435,89.495,311800000.0
2008-10-07 14:21:00,89.495,89.53,89.45,89.465,162400000.0
2008-10-07 14:22:00,89.48,89.495,89.335,89.335,201300000.0
2008-10-07 14:23:00,89.33,89.42,89.315,89.355,218900000.0
2008-10-07 14:24:00,89.355,89.445,89.32,89.44,255100000.0
2008-10-07 14:25:00,89.445,89.535,89.43,89.48,244500000.0
2008-10-07 14:26:00,89.48,89.56,89.44,89.44,228400000.0
2008-10-07 14:27:00,89.44,89.515,89.4,89.49,175800000.0
2008-10-07 14:28:00,89.485,89.49,89.37,89.39,207800000.0
2008-10-07 14:29:00,89.39,89.405,89.27,89.275,260000000.0
2008-10-07 14:30:00,89.275,89.46,89.27,89.46,287600000.0
2008-10-07 14:31:00,89.455,89.455,89.365,89.37,280400000.0
2008-10-07 14:32:00,89.37,89.375,89.285,89.3,170700000.0
2008-10-07 14:33:00,89.3,89.31,89.26,89.28,193100000.0
2008-10-07 14:34:00,89.28,89.355,89.275,89.34,211900000.0
2008-10-07 14:35:00,89.345,89.38,89.345,89.37,141300000.0
2008-10-07 14:36:00,89.37,89.435,89.365,89.43,170400000.0
2008-10-07 14:37:00,89.44,89.5,89.42,89.43,194000000.0
2008-10-07 14:38:00,89.43,89.515,89.365,89.485,243300000.0
2008-10-07 14:39:00,89.485,89.495,89.4,89.45,175100000.0
2008-10-07 14:40:00,89.455,89.48,89.39,89.395,234300000.0
2008-10-07 14:41:00,89.405,89.5,89.375,89.485,157400000.0
2008-10-07 14:42:00,89.49,89.495,89.44,89.48,222100000.0
2008-10-07 14:43:00,89.48,89.48,89.405,89.415,211100000.0
2008-10-07 14:44:00,89.425,89.45,89.41,89.415,187900000.0
2008-10-07 14:45:00,89.415,89.43,89.345,89.38,148000000.0
2008-10-07 14:46:00,89.385,89.495,89.38,89.465,188600000.0
2008-10-07 14:47:00,89.455,89.52,89.44,89.47,147900000.0
2008-10-07 14:48:00,89.48,89.48,89.34,89.345,328000000.0
2008-10-07 14:49:00,89.345,89.355,89.275,89.295,224600000.0
2008-10-07 14:50:00,89.295,89.37,89.285,89.365,252700000.0
2008-10-07 14:51:00,89.375,89.385,89.32,89.33,209000000.0
2008-10-07 14:52:00,89.335,89.365,89.145,89.185,232200000.0
2008-10-07 14:53:00,89.18,89.26,89.14,89.18,300000000.0
2008-10-07 14:54:00,89.175,89.245,89.165,89.19,203500000.0
2008-10-07 14:55:00,89.18,89.2,89.13,89.19,295400000.0
2008-10-07 14:56:00,89.19,89.22,89.17,89.18,225800000.0
2008-10-07 14:57:00,89.185,89.265,89.18,89.245,168000000.0
2008-10-07 14:58:00,89.255,89.27,89.195,89.23,191000000.0
2008-10-07 14:59:00,89.23,89.255,89.195,89.22,163800000.0
2008-10-07 15:00:00,89.22,90.045,89.22,90.03,266600000.0
2008-10-07 15:01:00,90.03,90.05,89.81,89.815,321200000.0
2008-10-07 15:02:00,89.835,89.85,89.71,89.72,332800000.0
2008-10-07 15:03:00,89.71,89.795,89.665,89.74,263400000.0
2008-10-07 15:04:00,89.745,89.9,89.725,89.885,344300000.0
2008-10-07 15:05:00,89.88,89.95,89.84,89.945,309900000.0
2008-10-07 15:06:00,89.945,90.19,89.945,90.19,250200000.0
2008-10-07 15:07:00,90.195,90.195,89.96,89.96,304000000.0
2008-10-07 15:08:00,89.96,89.975,89.76,89.9,343100000.0
2008-10-07 15:09:00,89.9,90.045,89.895,89.99,247500000.0
2008-10-07 15:10:00,89.99,89.995,89.885,89.93,269600000.0
2008-10-07 15:11:00,89.935,90.045,89.92,89.945,277000000.0
2008-10-07 15:12:00,89.955,90.08,89.955,90.065,239000000.0
2008-10-07 15:13:00,90.06,90.165,90.0,90.155,258400000.0
2008-10-07 15:14:00,90.155,90.2,90.095,90.1,274200000.0
2008-10-07 15:15:00,90.095,90.095,90.0,90.065,263700000.0
2008-10-07 15:16:00,90.07,90.19,90.04,90.165,232300000.0
2008-10-07 15:17:00,90.165,90.165,90.07,90.12,217600000.0
2008-10-07 15:18:00,90.115,90.16,90.075,90.09,215900000.0
2008-10-07 15:19:00,90.09,90.09,89.945,90.03,374600000.0
2008-10-07 15:20:00,90.03,90.07,89.96,89.985,247500000.0
2008-10-07 15:21:00,90.0,90.06,89.96,90.04,241200000.0
2008-10-07 15:22:00,90.04,90.16,90.02,90.07,192900000.0
2008-10-07 15:23:00,90.06,90.06,89.96,89.96,224200000.0
2008-10-07 15:24:00,89.96,90.15,89.96,90.125,284100000.0
2008-10-07 15:25:00,90.125,90.125,90.025,90.045,314800000.0
2008-10-07 15:26:00,90.055,90.2,90.035,90.195,194600000.0
2008-10-07 15:27:00,90.205,90.205,90.11,90.175,210100000.0
2008-10-07 15:28:00,90.175,90.21,90.14,90.15,196600000.0
2008-10-07 15:29:00,90.155,90.255,90.14,90.23,248900000.0
2008-10-07 15:30:00,90.235,90.265,90.14,90.18,396200000.0
2008-10-07 15:31:00,90.15,90.31,90.15,90.255,324300000.0
2008-10-07 15:32:00,90.245,90.295,90.19,90.24,250400000.0
2008-10-07 15:33:00,90.24,90.28,90.205,90.265,232100000.0
2008-10-07 15:34:00,90.27,90.325,90.22,90.22,216100000.0
2008-10-07 15:35:00,90.22,90.255,90.185,90.195,253200000.0
2008-10-07 15:36:00,90.185,90.23,90.15,90.195,291900000.0
2008-10-07 15:37:00,90.19,90.26,90.085,90.11,245000000.0
2008-10-07 15:38:00,90.11,90.245,90.1,90.235,221900000.0
2008-10-07 15:39:00,90.235,90.24,90.205,90.225,229700000.0
2008-10-07 15:40:00,90.225,90.29,90.17,90.275,295000000.0
2008-10-07 15:41:00,90.275,90.305,90.205,90.23,188300000.0
2008-10-07 15:42:00,90.24,90.315,90.215,90.305,154900000.0
2008-10-07 15:43:00,90.305,90.315,90.185,90.195,168100000.0
2008-10-07 15:44:00,90.195,90.225,90.18,90.185,166900000.0
2008-10-07 15:45:00,90.185,90.205,90.13,90.2,242000000.0
2008-10-07 15:46:00,90.2,90.22,90.12,90.125,201900000.0
2008-10-07 15:47:00,90.115,90.115,89.98,89.98,173200000.0
2008-10-07 15:48:00,89.975,90.1,89.97,90.07,210700000.0
2008-10-07 15:49:00,90.06,90.11,90.035,90.08,221500000.0
2008-10-07 15:50:00,90.08,90.09,90.035,90.07,245700000.0
2008-10-07 15:51:00,90.08,90.1,90.015,90.065,259500000.0
2008-10-07 15:52:00,90.06,90.075,89.98,90.005,240100000.0
2008-10-07 15:53:00,90.005,90.01,89.91,89.945,238100000.0
2008-10-07 15:54:00,89.935,89.96,89.92,89.93,205800000.0
2008-10-07 15:55:00,89.935,89.935,89.775,89.775,192000000.0
2008-10-07 15:56:00,89.78,89.81,89.715,89.755,200900000.0
2008-10-07 15:57:00,89.76,89.83,89.74,89.82,205800000.0
2008-10-07 15:58:00,89.82,89.915,89.82,89.9,190900000.0
2008-10-07 15:59:00,89.915,89.945,89.845,89.935,254000000.0
2008-10-07 16:00:00,89.93,90.025,89.915,89.975,212100000.0
2008-10-07 16:01:00,89.97,90.0,89.9,89.925,205700000.0
2008-10-07 16:02:00,89.925,89.925,89.795,89.81,201000000.0
2008-10-07 16:03:00,89.81,89.835,89.725,89.73,210400000.0
2008-10-07 16:04:00,89.73,89.81,89.73,89.775,239000000.0
2008-10-07 16:05:00,89.78,89.9,89.775,89.885,202500000.0
2008-10-07 16:06:00,89.89,89.935,89.85,89.92,231700000.0
2008-10-07 16:07:00,89.93,90.035,89.925,89.93,208600000.0
2008-10-07 16:08:00,89.935,90.065,89.935,89.94,197800000.0
2008-10-07 16:09:00,89.94,90.005,89.93,89.975,203400000.0
2008-10-07 16:10:00,89.965,90.115,89.95,90.045,200000000.0
2008-10-07 16:11:00,90.04,90.085,89.98,90.035,194300000.0
2008-10-07 16:12:00,90.03,90.09,89.99,89.99,171100000.0
2008-10-07 16:13:00,89.995,90.07,89.975,90.035,211700000.0
2008-10-07 16:14:00,90.04,90.1,90.0,90.005,210400000.0
2008-10-07 16:15:00,90.01,90.055,89.98,90.035,202900000.0
2008-10-07 16:16:00,90.035,90.045,89.96,90.02,221500000.0
2008-10-07 16:17:00,90.015,90.09,89.995,90.085,196600000.0
2008-10-07 16:18:00,90.08,90.105,90.05,90.085,206300000.0
2008-10-07 16:19:00,90.095,90.125,90.055,90.12,177200000.0
2008-10-07 16:20:00,90.12,90.135,90.08,90.095,172300000.0
2008-10-07 16:21:00,90.1,90.145,90.06,90.1,153000000.0
2008-10-07 16:22:00,90.1,90.145,90.075,90.135,141300000.0
2008-10-07 16:23:00,90.14,90.185,90.125,90.14,160700000.0
2008-10-07 16:24:00,90.14,90.165,90.115,90.12,222300000.0
2008-10-07 16:25:00,90.125,90.255,90.125,90.255,226200000.0
2008-10-07 16:26:00,90.255,90.275,90.195,90.235,309400000.0
2008-10-07 16:27:00,90.23,90.25,90.215,90.225,246500000.0
2008-10-07 16:28:00,90.225,90.245,90.2,90.225,239700000.0
2008-10-07 16:29:00,90.23,90.27,90.215,90.22,346600000.0
2008-10-07 16:30:00,90.225,90.235,90.185,90.19,250700000.0
2008-10-07 16:31:00,90.2,90.295,90.2,90.28,184200000.0
2008-10-07 16:32:00,90.28,90.295,90.185,90.275,236300000.0
2008-10-07 16:33:00,90.275,90.285,90.185,90.265,226500000.0
2008-10-07 16:34:00,90.27,90.29,90.195,90.2,150600000.0
2008-10-07 16:35:00,90.2,90.22,90.065,90.07,134100000.0
2008-10-07 16:36:00,90.075,90.16,90.075,90.155,190500000.0
2008-10-07 16:37:00,90.165,90.165,90.1,90.14,162500000.0
2008-10-07 16:38:00,90.145,90.175,90.13,90.14,158400000.0
2008-10-07 16:39:00,90.14,90.195,90.135,90.16,94800000.0
2008-10-07 16:40:00,90.17,90.17,90.105,90.12,144700000.0
2008-10-07 16:41:00,90.125,90.155,90.08,90.08,155800000.0
2008-10-07 16:42:00,90.085,90.09,90.02,90.06,166900000.0
2008-10-07 16:43:00,90.06,90.06,90.005,90.045,186600000.0
2008-10-07 16:44:00,90.045,90.09,90.02,90.04,137800000.0
2008-10-07 16:45:00,90.035,90.035,89.96,90.015,113900000.0
2008-10-07 16:46:00,90.015,90.015,89.965,90.01,168100000.0
2008-10-07 16:47:00,90.005,90.06,90.005,90.03,89500000.0
2008-10-07 16:48:00,90.02,90.045,89.955,89.96,151700000.0
2008-10-07 16:49:00,89.965,90.005,89.925,89.96,156400000.0
2008-10-07 16:50:00,89.97,89.97,89.86,89.885,159300000.0
2008-10-07 16:51:00,89.895,89.955,89.885,89.94,154500000.0
2008-10-07 16:52:00,89.94,89.965,89.885,89.905,160500000.0
2008-10-07 16:53:00,89.905,89.945,89.845,89.855,150800000.0
2008-10-07 16:54:00,89.845,90.01,89.84,90.0,132400000.0
2008-10-07 16:55:00,90.01,90.045,89.99,90.005,152300000.0
2008-10-07 16:56:00,90.0,90.0,89.855,89.89,173700000.0
2008-10-07 16:57:00,89.895,89.995,89.86,89.99,169400000.0
2008-10-07 16:58:00,89.985,89.985,89.865,89.875,193100000.0
2008-10-07 16:59:00,89.875,89.935,89.795,89.835,263600000.0
2008-10-07 17:00:00,89.835,89.865,89.81,89.855,206600000.0
2008-10-07 17:01:00,89.85,89.88,89.79,89.87,192600000.0
2008-10-07 17:02:00,89.865,89.915,89.865,89.9,128100000.0
2008-10-07 17:03:00,89.9,89.9,89.825,89.83,174400000.0
2008-10-07 17:04:00,89.84,89.855,89.815,89.85,155600000.0
2008-10-07 17:05:00,89.85,89.89,89.82,89.845,154700000.0
2008-10-07 17:06:00,89.845,89.86,89.785,89.795,143900000.0
2008-10-07 17:07:00,89.79,89.795,89.665,89.665,241000000.0
2008-10-07 17:08:00,89.695,89.705,89.635,89.705,152100000.0
2008-10-07 17:09:00,89.705,89.745,89.66,89.74,149100000.0
2008-10-07 17:10:00,89.74,89.745,89.67,89.72,180100000.0
2008-10-07 17:11:00,89.725,89.725,89.595,89.62,181400000.0
2008-10-07 17:12:00,89.615,89.645,89.525,89.55,215900000.0
2008-10-07 17:13:00,89.545,89.575,89.475,89.575,147200000.0
2008-10-07 17:14:00,89.58,89.665,89.565,89.66,124400000.0
2008-10-07 17:15:00,89.655,89.675,89.58,89.59,177800000.0
2008-10-07 17:16:00,89.595,89.65,89.57,89.605,152800000.0
2008-10-07 17:17:00,89.595,89.635,89.575,89.615,132500000.0
2008-10-07 17:18:00,89.61,89.62,89.565,89.585,156100000.0
2008-10-07 17:19:00,89.585,89.665,89.56,89.62,183400000.0
2008-10-07 17:20:00,89.625,89.625,89.535,89.545,159600000.0
2008-10-07 17:21:00,89.54,89.645,89.54,89.61,190500000.0
2008-10-07 17:22:00,89.615,89.665,89.59,89.59,157700000.0
2008-10-07 17:23:00,89.59,89.67,89.565,89.66,139400000.0
2008-10-07 17:24:00,89.655,89.715,89.625,89.695,171400000.0
2008-10-07 17:25:00,89.695,89.78,89.675,89.78,180600000.0
2008-10-07 17:26:00,89.775,89.805,89.72,89.785,116800000.0
2008-10-07 17:27:00,89.78,89.82,89.775,89.785,148900000.0
2008-10-07 17:28:00,89.77,89.865,89.77,89.84,130000000.0
2008-10-07 17:29:00,89.84,89.84,89.75,89.765,161600000.0
2008-10-07 17:30:00,89.765,89.865,89.76,89.84,116100000.0
2008-10-07 17:31:00,89.84,89.88,89.81,89.84,147200000.0
2008-10-07 17:32:00,89.845,89.845,89.77,89.815,152800000.0
2008-10-07 17:33:00,89.81,89.81,89.75,89.76,167500000.0
2008-10-07 17:34:00,89.755,89.78,89.73,89.76,138900000.0
2008-10-07 17:35:00,89.755,89.835,89.735,89.82,164000000.0
2008-10-07 17:36:00,89.82,89.88,89.785,89.855,118200000.0
2008-10-07 17:37:00,89.85,89.94,89.85,89.85,134800000.0
2008-10-07 17:38:00,89.86,89.865,89.76,89.79,101800000.0
2008-10-07 17:39:00,89.78,89.78,89.74,89.76,118300000.0
2008-10-07 17:40:00,89.765,89.785,89.715,89.76,112200000.0
2008-10-07 17:41:00,89.765,89.765,89.68,89.74,143000000.0
2008-10-07 17:42:00,89.735,89.745,89.675,89.685,196300000.0
2008-10-07 17:43:00,89.685,89.805,89.67,89.78,202700000.0
2008-10-07 17:44:00,89.785,89.83,89.745,89.805,173200000.0
2008-10-07 17:45:00,89.805,89.805,89.72,89.775,134900000.0
2008-10-07 17:46:00,89.78,89.79,89.67,89.76,149600000.0
2008-10-07 17:47:00,89.765,89.78,89.705,89.77,129200000.0
2008-10-07 17:48:00,89.77,89.815,89.755,89.785,117900000.0
2008-10-07 17:49:00,89.78,89.8,89.755,89.775,134200000.0
2008-10-07 17:50:00,89.775,89.78,89.7,89.75,107500000.0
2008-10-07 17:51:00,89.745,89.815,89.745,89.8,156100000.0
2008-10-07 17:52:00,89.8,89.835,89.755,89.765,109800000.0
2008-10-07 17:53:00,89.77,89.82,89.755,89.785,119700000.0
2008-10-07 17:54:00,89.785,89.79,89.74,89.775,135700000.0
2008-10-07 17:55:00,89.775,89.795,89.72,89.76,98000000.0
2008-10-07 17:56:00,89.765,89.77,89.71,89.72,73900000.0
2008-10-07 17:57:00,89.725,89.75,89.7,89.705,73200000.0
2008-10-07 17:58:00,89.7,89.74,89.65,89.74,112300000.0
2008-10-07 17:59:00,89.75,89.755,89.715,89.73,120200000.0
2008-10-07 18:00:00,89.735,89.745,89.67,89.67,116400000.0
2008-10-07 18:01:00,89.665,89.685,89.63,89.675,94800000.0
2008-10-07 18:02:00,89.675,89.725,89.655,89.705,93900000.0
2008-10-07 18:03:00,89.7,89.715,89.67,89.68,101300000.0
2008-10-07 18:04:00,89.685,89.695,89.64,89.645,66000000.0
2008-10-07 18:05:00,89.65,89.71,89.645,89.705,52900000.0
2008-10-07 18:06:00,89.71,89.71,89.68,89.685,48700000.0
2008-10-07 18:07:00,89.68,89.68,89.595,89.595,80900000.0
2008-10-07 18:08:00,89.6,89.62,89.55,89.555,79800000.0
2008-10-07 18:09:00,89.54,89.58,89.53,89.57,70400000.0
2008-10-07 18:10:00,89.565,89.58,89.545,89.58,47900000.0
2008-10-07 18:11:00,89.585,89.62,89.565,89.6,94400000.0
2008-10-07 18:12:00,89.6,89.645,89.59,89.61,83900000.0
2008-10-07 18:13:00,89.615,89.64,89.605,89.635,79900000.0
2008-10-07 18:14:00,89.63,89.665,89.63,89.635,40200000.0
2008-10-07 18:15:00,89.64,89.67,89.64,89.665,39900000.0
2008-10-07 18:16:00,89.66,89.67,89.65,89.66,32800000.0
2008-10-07 18:17:00,89.66,89.705,89.655,89.69,61900000.0
2008-10-07 18:18:00,89.695,89.705,89.675,89.705,35500000.0
2008-10-07 18:19:00,89.71,89.73,89.69,89.715,85600000.0
2008-10-07 18:20:00,89.71,89.74,89.71,89.72,64700000.0
2008-10-07 18:21:00,89.725,89.73,89.64,89.655,46900000.0
2008-10-07 18:22:00,89.645,89.645,89.56,89.595,143900000.0
2008-10-07 18:23:00,89.59,89.625,89.58,89.585,138500000.0
2008-10-07 18:24:00,89.58,89.61,89.57,89.575,110800000.0
2008-10-07 18:25:00,89.575,89.59,89.515,89.535,167600000.0
2008-10-07 18:26:00,89.535,89.565,89.525,89.54,118300000.0
2008-10-07 18:27:00,89.545,89.585,89.525,89.55,133100000.0
2008-10-07 18:28:00,89.55,89.565,89.445,89.45,169800000.0
2008-10-07 18:29:00,89.45,89.475,89.43,89.45,141300000.0
2008-10-07 18:30:00,89.45,89.51,89.45,89.51,67500000.0
2008-10-07 18:31:00,89.51,89.555,89.51,89.54,86500000.0
2008-10-07 18:32:00,89.535,89.535,89.46,89.48,109300000.0
2008-10-07 18:33:00,89.48,89.515,89.475,89.5,127700000.0
2008-10-07 18:34:00,89.5,89.515,89.48,89.505,90400000.0
2008-10-07 18:35:00,89.5,89.505,89.465,89.48,120700000.0
2008-10-07 18:36:00,89.485,89.49,89.43,89.455,88300000.0
2008-10-07 18:37:00,89.455,89.465,89.435,89.45,96900000.0
2008-10-07 18:38:00,89.45,89.475,89.33,89.33,120600000.0
2008-10-07 18:39:00,89.34,89.38,89.295,89.37,150500000.0
2008-10-07 18:40:00,89.365,89.43,89.355,89.415,124200000.0
2008-10-07 18:41:00,89.415,89.45,89.395,89.42,80900000.0
2008-10-07 18:42:00,89.425,89.49,89.415,89.48,70800000.0
2008-10-07 18:43:00,89.49,89.49,89.41,89.435,88200000.0
2008-10-07 18:44:00,89.43,89.435,89.36,89.37,103700000.0
2008-10-07 18:45:00,89.36,89.39,89.305,89.315,168100000.0
2008-10-07 18:46:00,89.315,89.325,89.26,89.275,166600000.0
2008-10-07 18:47:00,89.275,89.36,89.275,89.325,154500000.0
2008-10-07 18:48:00,89.33,89.405,89.33,89.34,128500000.0
2008-10-07 18:49:00,89.34,89.355,89.275,89.275,150900000.0
2008-10-07 18:50:00,89.28,89.31,89.26,89.31,120900000.0
2008-10-07 18:51:00,89.31,89.315,89.275,89.295,114800000.0
2008-10-07 18:52:00,89.305,89.355,89.29,89.35,71600000.0
2008-10-07 18:53:00,89.355,89.38,89.325,89.33,104100000.0
2008-10-07 18:54:00,89.33,89.365,89.31,89.36,64600000.0
2008-10-07 18:55:00,89.36,89.4,89.355,89.39,80900000.0
2008-10-07 18:56:00,89.38,89.415,89.375,89.41,40700000.0
2008-10-07 18:57:00,89.42,89.475,89.415,89.455,53300000.0
2008-10-07 18:58:00,89.455,89.505,89.435,89.505,98800000.0
2008-10-07 18:59:00,89.51,89.515,89.42,89.42,140000000.0
2008-10-07 19:00:00,89.415,89.48,89.385,89.47,64800000.0
2008-10-07 19:01:00,89.46,89.525,89.445,89.485,109900000.0
2008-10-07 19:02:00,89.48,89.52,89.475,89.51,52200000.0
2008-10-07 19:03:00,89.51,89.53,89.455,89.46,71300000.0
2008-10-07 19:04:00,89.455,89.46,89.415,89.44,88200000.0
2008-10-07 19:05:00,89.45,89.485,89.45,89.475,62200000.0
2008-10-07 19:06:00,89.47,89.475,89.435,89.47,36100000.0
2008-10-07 19:07:00,89.475,89.525,89.405,89.46,142900000.0
2008-10-07 19:08:00,89.45,89.49,89.4,89.49,156500000.0
2008-10-07 19:09:00,89.495,89.55,89.46,89.545,149500000.0
2008-10-07 19:10:00,89.54,89.62,89.54,89.595,137900000.0
2008-10-07 19:11:00,89.595,89.615,89.525,89.58,210800000.0
2008-10-07 19:12:00,89.575,89.625,89.56,89.62,109700000.0
2008-10-07 19:13:00,89.625,89.63,89.52,89.535,133600000.0
2008-10-07 19:14:00,89.54,89.55,89.525,89.55,69000000.0
2008-10-07 19:15:00,89.54,89.545,89.38,89.395,268500000.0
2008-10-07 19:16:00,89.395,89.47,89.39,89.395,195000000.0
2008-10-07 19:17:00,89.395,89.46,89.38,89.415,220100000.0
2008-10-07 19:18:00,89.415,89.53,89.4,89.47,219900000.0
2008-10-07 19:19:00,89.47,89.53,89.47,89.505,180500000.0
2008-10-07 19:20:00,89.51,89.585,89.485,89.485,187900000.0
2008-10-07 19:21:00,89.485,89.545,89.43,89.46,192200000.0
2008-10-07 19:22:00,89.455,89.5,89.4,89.435,254500000.0
2008-10-07 19:23:00,89.435,89.51,89.435,89.48,173900000.0
2008-10-07 19:24:00,89.48,89.56,89.46,89.54,202300000.0
2008-10-07 19:25:00,89.535,89.535,89.43,89.43,225800000.0
2008-10-07 19:26:00,89.425,89.425,89.33,89.355,296100000.0
2008-10-07 19:27:00,89.36,89.36,89.285,89.33,272700000.0
2008-10-07 19:28:00,89.33,89.355,89.195,89.24,286700000.0
2008-10-07 19:29:00,89.24,89.265,89.16,89.225,323400000.0
2008-10-07 19:30:00,89.225,89.34,89.22,89.31,271200000.0
2008-10-07 19:31:00,89.31,89.325,89.04,89.04,687599995.0
2008-10-07 19:32:00,89.04,89.095,88.95,89.085,595499991.0
2008-10-07 19:33:00,89.095,89.18,89.09,89.18,226400000.0
2008-10-07 19:34:00,89.18,89.195,89.135,89.165,273200000.0
2008-10-07 19:35:00,89.17,89.215,89.14,89.21,260900000.0
2008-10-07 19:36:00,89.205,89.23,89.18,89.195,227000000.0
2008-10-07 19:37:00,89.19,89.205,89.18,89.195,115100000.0
2008-10-07 19:38:00,89.2,89.245,89.2,89.245,180100000.0
2008-10-07 19:39:00,89.245,89.25,89.225,89.23,104800000.0
2008-10-07 19:40:00,89.235,89.245,89.215,89.225,121700000.0
2008-10-07 19:41:00,89.205,89.26,89.205,89.25,170900000.0
2008-10-07 19:42:00,89.255,89.305,89.23,89.305,187800000.0
2008-10-07 19:43:00,89.3,89.3,89.225,89.23,142900000.0
2008-10-07 19:44:00,89.22,89.245,89.165,89.165,142100000.0
2008-10-07 19:45:00,89.16,89.17,89.1,89.1,105500000.0
2008-10-07 19:46:00,89.095,89.145,89.075,89.1,154800000.0
2008-10-07 19:47:00,89.105,89.12,89.04,89.05,104600000.0
2008-10-07 19:48:00,89.055,89.07,88.965,88.965,172800000.0
2008-10-07 19:49:00,88.96,88.965,88.925,88.965,160200000.0
2008-10-07 19:50:00,88.96,89.015,88.96,88.96,243400000.0
2008-10-07 19:51:00,88.96,89.17,88.96,89.1,268200000.0
2008-10-07 19:52:00,89.105,89.175,89.095,89.155,132100000.0
2008-10-07 19:53:00,89.155,89.25,89.14,89.155,149900000.0
2008-10-07 19:54:00,89.155,89.155,89.07,89.13,176700000.0
2008-10-07 19:55:00,89.14,89.17,89.09,89.14,174700000.0
2008-10-07 19:56:00,89.14,89.185,89.125,89.17,210600000.0
2008-10-07 19:57:00,89.17,89.18,89.065,89.075,217300000.0
2008-10-07 19:58:00,89.075,89.11,89.075,89.105,109600000.0
2008-10-07 19:59:00,89.105,89.18,89.075,89.14,226400000.0
2008-10-07 20:00:00,89.135,89.2,89.115,89.19,315200000.0
2008-10-07 20:01:00,89.19,89.205,89.11,89.2,272600000.0
2008-10-07 20:02:00,89.2,89.3,89.185,89.23,202200000.0
2008-10-07 20:03:00,89.24,89.24,89.165,89.18,145500000.0
2008-10-07 20:04:00,89.17,89.17,89.075,89.08,125500000.0
2008-10-07 20:05:00,89.075,89.115,89.06,89.07,475199994.0
2008-10-07 20:06:00,89.07,89.15,89.045,89.135,618899986.0
2008-10-07 20:07:00,89.125,89.225,89.12,89.175,100700000.0
2008-10-07 20:08:00,89.18,89.215,89.165,89.19,75600000.0
2008-10-07 20:09:00,89.185,89.315,89.17,89.3,141500000.0
2008-10-07 20:10:00,89.295,89.315,89.245,89.28,129000000.0
2008-10-07 20:11:00,89.28,89.285,89.195,89.195,123800000.0
2008-10-07 20:12:00,89.2,89.2,89.12,89.16,76500000.0
2008-10-07 20:13:00,89.155,89.225,89.15,89.18,159300000.0
2008-10-07 20:14:00,89.175,89.345,89.135,89.305,243900000.0
2008-10-07 20:15:00,89.31,89.37,89.21,89.27,311400000.0
2008-10-07 20:16:00,89.265,89.265,89.125,89.2,240400000.0
2008-10-07 20:17:00,89.2,89.225,89.16,89.215,198200000.0
2008-10-07 20:18:00,89.22,89.425,89.22,89.4,207600000.0
2008-10-07 20:19:00,89.4,89.405,89.275,89.315,219400000.0
2008-10-07 20:20:00,89.32,89.455,89.315,89.42,125600000.0
2008-10-07 20:21:00,89.415,89.47,89.355,89.39,233499999.0
2008-10-07 20:22:00,89.37,89.415,89.265,89.31,221000000.0
2008-10-07 20:23:00,89.32,89.35,89.275,89.28,179700000.0
2008-10-07 20:24:00,89.28,89.3,89.26,89.28,175900000.0
2008-10-07 20:25:00,89.27,89.335,89.265,89.31,216400000.0
2008-10-07 20:26:00,89.305,89.305,89.26,89.26,177000000.0
2008-10-07 20:27:00,89.265,89.29,89.26,89.275,108300000.0
2008-10-07 20:28:00,89.28,89.315,89.26,89.305,90600000.0
2008-10-07 20:29:00,89.3,89.425,89.295,89.425,139100000.0
2008-10-07 20:30:00,89.44,89.575,89.43,89.575,178500000.0
2008-10-07 20:31:00,89.575,89.595,89.535,89.545,173200000.0
2008-10-07 20:32:00,89.53,89.53,89.46,89.475,177600000.0
2008-10-07 20:33:00,89.475,89.55,89.475,89.53,121500000.0
2008-10-07 20:34:00,89.525,89.535,89.425,89.425,168000000.0
2008-10-07 20:35:00,89.43,89.52,89.43,89.465,171800000.0
2008-10-07 20:36:00,89.465,89.465,89.4,89.41,124800000.0
2008-10-07 20:37:00,89.41,89.495,89.41,89.45,168300000.0
2008-10-07 20:38:00,89.45,89.475,89.41,89.425,129300000.0
2008-10-07 20:39:00,89.43,89.47,89.415,89.445,134600000.0
2008-10-07 20:40:00,89.44,89.49,89.44,89.47,179900000.0
2008-10-07 20:41:00,89.47,89.485,89.435,89.45,95400000.0
2008-10-07 20:42:00,89.44,89.455,89.405,89.44,201600000.0
2008-10-07 20:43:00,89.435,89.435,89.375,89.395,80700000.0
2008-10-07 20:44:00,89.39,89.405,89.355,89.37,131700000.0
2008-10-07 20:45:00,89.37,89.44,89.35,89.41,168100000.0
2008-10-07 20:46:00,89.41,89.415,89.375,89.405,58300000.0
2008-10-07 20:47:00,89.405,89.405,89.34,89.38,181600000.0
2008-10-07 20:48:00,89.385,89.48,89.38,89.47,211300000.0
2008-10-07 20:49:00,89.47,89.59,89.45,89.515,215200000.0
2008-10-07 20:50:00,89.52,89.52,89.435,89.435,127500000.0
2008-10-07 20:51:00,89.435,89.47,89.38,89.46,142800000.0
2008-10-07 20:52:00,89.455,89.515,89.405,89.455,143900000.0
2008-10-07 20:53:00,89.46,89.5,89.435,89.49,108000000.0
2008-10-07 20:54:00,89.5,89.505,89.375,89.45,191800000.0
2008-10-07 20:55:00,89.435,89.475,89.4,89.415,132600000.0
2008-10-07 20:56:00,89.4,89.44,89.37,89.39,153000000.0
2008-10-07 20:57:00,89.38,89.425,89.37,89.395,124800000.0
2008-10-07 20:58:00,89.4,89.49,89.395,89.45,82000000.0
2008-10-07 20:59:00,89.44,89.45,89.41,89.45,91700000.0
2008-10-07 21:00:00,89.45,89.46,89.375,89.38,101700000.0
2008-10-07 21:01:00,89.395,89.445,89.335,89.42,159700000.0
2008-10-07 21:02:00,89.43,89.43,89.325,89.36,117000000.0
2008-10-07 21:03:00,89.36,89.445,89.325,89.355,143100000.0
2008-10-07 21:04:00,89.345,89.39,89.335,89.345,109000000.0
2008-10-07 21:05:00,89.35,89.365,89.33,89.335,91100000.0
2008-10-07 21:06:00,89.34,89.395,89.32,89.39,65900000.0
2008-10-07 21:07:00,89.385,89.385,89.345,89.355,86300000.0
2008-10-07 21:08:00,89.36,89.395,89.35,89.36,58800000.0
2008-10-07 21:09:00,89.365,89.375,89.32,89.33,66400000.0
2008-10-07 21:10:00,89.325,89.365,89.325,89.355,80500000.0
2008-10-07 21:11:00,89.355,89.44,89.35,89.435,96300000.0
2008-10-07 21:12:00,89.435,89.44,89.36,89.4,543599982.0
2008-10-07 21:13:00,89.4,89.425,89.4,89.4,870199971.0
2008-10-07 21:14:00,89.4,89.4,89.355,89.375,793399972.0
2008-10-07 21:15:00,89.375,89.405,89.365,89.405,38000000.0
2008-10-07 21:16:00,89.41,89.41,89.32,89.33,69100000.0
2008-10-07 21:17:00,89.335,89.36,89.295,89.32,72800000.0
2008-10-07 21:18:00,89.305,89.355,89.295,89.33,93200000.0
2008-10-07 21:19:00,89.315,89.365,89.295,89.33,58300000.0
2008-10-07 21:20:00,89.34,89.365,89.325,89.34,64000000.0
2008-10-07 21:21:00,89.335,89.35,89.32,89.33,53000000.0
2008-10-07 21:22:00,89.32,89.355,89.315,89.33,40300000.0
2008-10-07 21:23:00,89.33,89.355,89.295,89.3,83900000.0
2008-10-07 21:24:00,89.29,89.3,89.26,89.26,64700000.0
2008-10-07 21:25:00,89.255,89.29,89.255,89.265,88800000.0
2008-10-07 21:26:00,89.255,89.29,89.225,89.275,91200000.0
2008-10-07 21:27:00,89.27,89.315,89.235,89.29,83200000.0
2008-10-07 21:28:00,89.295,89.315,89.265,89.275,78400000.0
2008-10-07 21:29:00,89.295,89.295,89.22,89.245,94200000.0
2008-10-07 21:30:00,89.245,89.25,89.185,89.21,107800000.0
2008-10-07 21:31:00,89.2,89.275,89.195,89.25,111800000.0
2008-10-07 21:32:00,89.255,89.27,89.2,89.23,119500000.0
2008-10-07 21:33:00,89.235,89.24,89.195,89.205,41600000.0
2008-10-07 21:34:00,89.205,89.22,89.165,89.18,51500000.0
2008-10-07 21:35:00,89.185,89.185,89.11,89.14,59800000.0
2008-10-07 21:36:00,89.14,89.16,89.07,89.11,95100000.0
2008-10-07 21:37:00,89.11,89.115,89.01,89.06,131900000.0
2008-10-07 21:38:00,89.06,89.07,88.99,88.995,125700000.0
2008-10-07 21:39:00,89.0,89.095,89.0,89.07,84900000.0
2008-10-07 21:40:00,89.065,89.075,89.035,89.06,55000000.0
2008-10-07 21:41:00,89.055,89.08,89.045,89.045,38000000.0
2008-10-07 21:42:00,89.045,89.09,89.02,89.085,94000000.0
2008-10-07 21:43:00,89.08,89.11,89.065,89.085,77300000.0
2008-10-07 21:44:00,89.085,89.085,89.045,89.05,92500000.0
2008-10-07 21:45:00,89.055,89.06,89.03,89.05,64700000.0
2008-10-07 21:46:00,89.05,89.05,88.995,89.02,57300000.0
2008-10-07 21:47:00,89.015,89.015,88.92,88.975,83700000.0
2008-10-07 21:48:00,88.98,89.005,88.92,88.92,97700000.0
2008-10-07 21:49:00,88.925,88.93,88.86,88.905,107500000.0
2008-10-07 21:50:00,88.91,88.925,88.865,88.87,94600000.0
2008-10-07 21:51:00,88.88,88.915,88.82,88.825,126899999.0
2008-10-07 21:52:00,88.84,88.89,88.81,88.84,147500000.0
2008-10-07 21:53:00,88.85,88.88,88.815,88.875,121900000.0
2008-10-07 21:54:00,88.88,88.905,88.865,88.885,93500000.0
2008-10-07 21:55:00,88.895,88.945,88.88,88.935,72200000.0
2008-10-07 21:56:00,88.935,89.025,88.925,89.01,100700000.0
2008-10-07 21:57:00,89.005,89.025,88.98,89.015,65500000.0
2008-10-07 21:58:00,89.015,89.075,89.015,89.04,111400000.0
2008-10-07 21:59:00,89.04,89.045,88.975,89.01,113000000.0
2008-10-07 22:00:00,89.01,89.03,88.995,89.0,103200000.0
2008-10-07 22:01:00,89.0,89.0,88.935,88.955,82800000.0
2008-10-07 22:02:00,88.945,88.945,88.92,88.92,42600000.0
2008-10-07 22:03:00,88.92,88.97,88.92,88.94,108700000.0
2008-10-07 22:04:00,88.95,88.95,88.91,88.93,376399992.0
2008-10-07 22:05:00,88.94,88.99,88.92,88.97,376399992.0
2008-10-07 22:06:00,88.97,88.98,88.94,88.98,67500000.0
2008-10-07 22:07:00,88.98,89.01,88.96,88.995,48800000.0
2008-10-07 22:08:00,88.99,88.99,88.95,88.97,194399994.0
2008-10-07 22:09:00,88.98,89.03,88.98,89.03,66900000.0
2008-10-07 22:10:00,89.025,89.035,88.935,88.96,75700000.0
2008-10-07 22:11:00,88.96,88.975,88.94,88.975,40800000.0
2008-10-07 22:12:00,88.98,89.07,88.98,89.04,101200000.0
2008-10-07 22:13:00,89.035,89.055,89.0,89.0,75000000.0
2008-10-07 22:14:00,89.01,89.06,89.0,89.045,60500000.0
2008-10-07 22:15:00,89.05,89.05,88.96,89.01,393299991.0
2008-10-07 22:16:00,89.01,89.025,88.99,89.01,68000000.0
2008-10-07 22:17:00,89.015,89.09,89.0,89.025,107100000.0
2008-10-07 22:18:00,89.02,89.065,89.005,89.035,58100000.0
2008-10-07 22:19:00,89.05,89.05,88.99,88.99,414199989.0
2008-10-07 22:20:00,88.995,89.04,88.995,89.025,50300000.0
2008-10-07 22:21:00,89.025,89.04,89.0,89.0,44000000.0
2008-10-07 22:22:00,89.0,89.0,88.915,88.95,76400000.0
2008-10-07 22:23:00,88.95,88.985,88.935,88.955,64700000.0
2008-10-07 22:24:00,88.98,89.01,88.945,89.01,47200000.0
2008-10-07 22:25:00,89.01,89.01,88.99,88.995,21800000.0
2008-10-07 22:26:00,89.0,89.0,88.945,88.955,39800000.0
2008-10-07 22:27:00,88.95,88.95,88.87,88.88,459099986.0
2008-10-07 22:28:00,88.88,88.895,88.865,88.895,821699971.0
2008-10-07 22:29:00,88.9,88.95,88.895,88.95,31000000.0
2008-10-07 22:30:00,88.955,88.955,88.935,88.935,18000000.0
2008-10-07 22:31:00,88.935,88.955,88.925,88.945,33200000.0
2008-10-07 22:32:00,88.955,89.02,88.955,89.01,42000000.0
2008-10-07 22:33:00,89.01,89.03,89.005,89.01,73000000.0
2008-10-07 22:34:00,89.015,89.02,89.0,89.015,40200000.0
2008-10-07 22:35:00,89.015,89.025,88.995,88.995,39600000.0
2008-10-07 22:36:00,89.0,89.02,88.96,88.98,93200000.0
2008-10-07 22:37:00,88.97,88.99,88.935,88.975,394299989.0
2008-10-07 22:38:00,88.97,88.995,88.965,88.995,16400000.0
2008-10-07 22:39:00,89.005,89.02,89.0,89.01,23000000.0
2008-10-07 22:40:00,89.025,89.025,88.97,88.995,54200000.0
2008-10-07 22:41:00,88.99,88.99,88.975,88.98,17000000.0
2008-10-07 22:42:00,88.985,88.995,88.98,88.99,32800000.0
2008-10-07 22:43:00,88.99,89.0,88.98,88.995,28200000.0
2008-10-07 22:44:00,88.99,89.015,88.99,88.995,26800000.0
2008-10-07 22:45:00,88.995,89.025,88.995,89.025,36600000.0
2008-10-07 22:46:00,89.025,89.03,88.99,89.015,84200000.0
2008-10-07 22:47:00,89.025,89.035,89.01,89.03,99400000.0
2008-10-07 22:48:00,89.03,89.04,89.015,89.035,49200000.0
2008-10-07 22:49:00,89.04,89.04,89.01,89.03,56200000.0
2008-10-07 22:50:00,89.035,89.075,89.02,89.075,48000000.0
2008-10-07 22:51:00,89.075,89.075,89.05,89.075,26200000.0
2008-10-07 22:52:00,89.075,89.085,89.07,89.085,24000000.0
2008-10-07 22:53:00,89.075,89.115,89.06,89.065,77800000.0
2008-10-07 22:54:00,89.06,89.07,89.015,89.035,54400000.0
2008-10-07 22:55:00,89.03,89.04,89.005,89.04,54600000.0
2008-10-07 22:56:00,89.055,89.06,89.01,89.045,114200000.0
2008-10-07 22:57:00,89.04,89.07,89.035,89.045,29600000.0
2008-10-07 22:58:00,89.045,89.095,89.03,89.07,59400000.0
2008-10-07 22:59:00,89.06,89.1,89.055,89.055,34800000.0
2008-10-07 23:00:00,89.05,89.075,89.02,89.03,25200000.0
2008-10-07 23:01:00,88.998,89.017,88.974,89.003,42000000.0
2008-10-07 23:02:00,89.125,89.125,89.125,89.125,1000000.0
2008-10-07 23:03:00,89.0,89.028,88.946,88.946,14000000.0
2008-10-07 23:04:00,88.93,88.97,88.93,88.97,70999999.0
2008-10-07 23:05:00,88.97,88.98,88.97,88.98,74099998.0
2008-10-07 23:06:00,88.98,88.98,88.925,88.94,149299995.0
2008-10-07 23:07:00,88.94,89.095,88.93,88.93,167199996.0
2008-10-07 23:08:00,88.955,89.105,88.93,89.08,424499987.0
2008-10-07 23:09:00,89.08,89.08,88.93,89.075,229999994.0
2008-10-07 23:10:00,89.07,89.07,88.95,88.95,340799992.0
2008-10-07 23:11:00,88.95,88.95,88.93,88.93,764399972.0
2008-10-07 23:12:00,88.93,88.93,88.835,88.87,628899977.0
2008-10-07 23:13:00,88.85,88.89,88.815,88.85,1152099960.0
2008-10-07 23:14:00,88.855,88.88,88.85,88.855,248999992.0
2008-10-07 23:15:00,88.86,88.875,88.85,88.87,36299999.0
2008-10-07 23:16:00,88.865,88.905,88.825,88.85,369899987.0
2008-10-07 23:17:00,88.85,88.96,88.84,88.96,908999968.0
2008-10-07 23:18:00,88.96,88.985,88.935,88.955,140200000.0
2008-10-07 23:19:00,88.96,88.965,88.945,88.96,95800000.0
2008-10-07 23:20:00,88.95,88.96,88.92,88.94,79000000.0
2008-10-07 23:21:00,88.94,88.955,88.925,88.95,91600000.0
2008-10-07 23:22:00,88.96,88.96,88.935,88.96,58200000.0
2008-10-07 23:23:00,88.96,88.975,88.95,88.96,34400000.0
2008-10-07 23:24:00,88.97,88.98,88.955,88.97,49000000.0
2008-10-07 23:25:00,88.97,88.99,88.97,88.98,51400000.0
2008-10-07 23:26:00,88.995,89.005,88.985,88.985,11000000.0
2008-10-07 23:27:00,88.99,88.995,88.985,88.995,3000000.0
2008-10-07 23:28:00,89.0,89.0,88.955,88.97,27200000.0
2008-10-07 23:29:00,88.975,89.01,88.97,89.0,53800000.0
2008-10-07 23:30:00,88.995,88.995,88.945,88.995,38400000.0
2008-10-07 23:31:00,88.99,89.02,88.945,89.02,407699991.0
2008-10-07 23:32:00,89.01,89.01,88.95,88.98,444299985.0
2008-10-07 23:33:00,88.98,88.98,88.98,88.98,218399992.0
2008-10-07 23:34:00,88.98,88.99,88.98,88.99,396599992.0
2008-10-07 23:35:00,88.995,89.01,88.995,89.01,19200000.0
2008-10-07 23:36:00,89.025,89.075,89.025,89.055,74400000.0
2008-10-07 23:37:00,89.035,89.085,89.035,89.085,36000000.0
2008-10-07 23:38:00,89.085,89.085,88.985,89.04,72700000.0
2008-10-07 23:39:00,89.04,89.04,89.03,89.03,14400000.0
2008-10-07 23:40:00,89.03,89.12,89.02,89.1,122400000.0
2008-10-07 23:41:00,89.075,89.175,89.065,89.12,1053300028.0
2008-10-07 23:42:00,89.12,89.17,89.12,89.17,414400011.0
2008-10-07 23:43:00,89.16,89.22,89.16,89.205,23600000.0
2008-10-07 23:44:00,89.195,89.22,89.195,89.22,12000000.0
2008-10-07 23:45:00,89.215,89.255,89.21,89.21,26400000.0
2008-10-07 23:46:00,89.22,89.34,89.195,89.335,82700000.0
2008-10-07 23:47:00,89.335,89.385,89.31,89.375,60200000.0
2008-10-07 23:48:00,89.335,89.445,89.335,89.44,59200000.0
2008-10-07 23:49:00,89.425,89.48,89.415,89.43,872500011.0
2008-10-07 23:50:00,89.44,89.455,89.43,89.43,1376200046.0
2008-10-07 23:51:00,89.43,89.43,89.43,89.43,1523200056.0
2008-10-07 23:52:00,89.43,89.43,89.325,89.34,1879400068.0
2008-10-07 23:53:00,89.325,89.38,89.32,89.335,298100002.0
2008-10-07 23:54:00,89.34,89.34,89.265,89.315,337800000.0
2008-10-07 23:55:00,89.31,89.315,89.275,89.28,327200000.0
2008-10-07 23:56:00,89.28,89.285,89.28,89.28,827400000.0
2008-10-07 23:57:00,89.28,89.285,89.205,89.28,610600000.0
2008-10-07 23:58:00,89.28,89.28,89.28,89.28,379400000.0
2008-10-07 23:59:00,89.28,89.28,89.205,89.22,1619400001.0
2008-10-08 00:00:00,89.22,89.255,89.22,89.235,1060300000.0
2008-10-08 00:01:00,89.24,89.285,89.22,89.25,430499995.0
2008-10-08 00:02:00,89.25,89.25,89.21,89.22,184499994.0
2008-10-08 00:03:00,89.22,89.22,89.165,89.165,164199995.0
2008-10-08 00:04:00,89.19,89.22,89.19,89.2,88899997.0
2008-10-08 00:05:00,89.2,89.21,89.18,89.2,159099996.0
2008-10-08 00:06:00,89.2,89.22,89.19,89.2,125499997.0
2008-10-08 00:07:00,89.2,89.2,89.18,89.2,421799985.0
2008-10-08 00:08:00,89.2,89.2,89.18,89.18,377199989.0
2008-10-08 00:09:00,89.19,89.19,89.12,89.12,901899967.0
2008-10-08 00:10:00,89.13,89.15,88.99,88.99,490299988.0
2008-10-08 00:11:00,89.005,89.08,89.005,89.075,88100000.0
2008-10-08 00:12:00,89.08,89.09,89.06,89.09,23400000.0
2008-10-08 00:13:00,89.1,89.21,89.075,89.2,76600000.0
2008-10-08 00:14:00,89.215,89.25,89.17,89.19,344999994.0
2008-10-08 00:15:00,89.205,89.215,89.195,89.205,24000000.0
2008-10-08 00:16:00,89.22,89.23,89.215,89.22,21600000.0
2008-10-08 00:17:00,89.23,89.27,89.22,89.25,60000000.0
2008-10-08 00:18:00,89.255,89.27,89.25,89.26,14400000.0
2008-10-08 00:19:00,89.255,89.255,89.24,89.24,23400000.0
2008-10-08 00:20:00,89.24,89.24,89.24,89.24,2200000.0
2008-10-08 00:21:00,89.24,89.245,89.175,89.18,111499999.0
2008-10-08 00:22:00,89.195,89.24,89.14,89.24,328699993.0
2008-10-08 00:23:00,89.24,89.24,89.24,89.24,26100000.0
2008-10-08 00:24:00,89.24,89.245,89.24,89.24,75700000.0
2008-10-08 00:25:00,89.24,89.24,89.135,89.225,40400000.0
2008-10-08 00:26:00,89.24,89.24,89.15,89.225,10100000.0
2008-10-08 00:27:00,89.24,89.24,89.135,89.135,11500000.0
2008-10-08 00:28:00,89.22,89.24,89.13,89.24,30600000.0
2008-10-08 00:29:00,89.245,89.26,89.24,89.245,20900000.0
2008-10-08 00:30:00,89.265,89.28,89.26,89.265,14400000.0
2008-10-08 00:31:00,89.26,89.295,89.225,89.295,32100000.0
2008-10-08 00:32:00,89.295,89.31,89.235,89.235,29700000.0
2008-10-08 00:33:00,89.255,89.28,89.24,89.245,97699999.0
2008-10-08 00:34:00,89.24,89.265,89.24,89.24,60999998.0
2008-10-08 00:35:00,89.216,89.232,89.194,89.215,81500000.0
2008-10-08 00:36:00,89.245,89.245,89.17,89.24,308499989.0
2008-10-08 00:37:00,89.24,89.24,89.16,89.16,302999990.0
2008-10-08 00:38:00,89.16,89.16,89.13,89.13,34200000.0
2008-10-08 00:39:00,89.13,89.13,89.12,89.12,116199996.0
2008-10-08 00:40:00,89.12,89.12,89.12,89.12,602599978.0
2008-10-08 00:41:00,89.12,89.12,89.12,89.12,163799994.0
2008-10-08 00:42:00,89.12,89.14,89.12,89.12,580699979.0
2008-10-08 00:43:00,89.12,89.12,89.12,89.12,191099993.0
2008-10-08 00:44:00,89.12,89.13,89.12,89.12,338599988.0
2008-10-08 00:45:00,89.12,89.12,89.12,89.12,54599998.0
2008-10-08 00:46:00,89.12,89.12,89.05,89.05,87499998.0
2008-10-08 00:47:00,89.047,89.047,89.029,89.04,42400000.0
2008-10-08 00:48:00,89.07,89.09,89.015,89.025,30800000.0
2008-10-08 00:49:00,89.025,89.035,89.01,89.02,12000000.0
2008-10-08 00:50:00,89.01,89.01,88.99,89.01,23000000.0
2008-10-08 00:51:00,88.98,88.995,88.885,88.94,121700000.0
2008-10-08 00:52:00,88.965,88.98,88.925,88.965,11300000.0
2008-10-08 00:53:00,88.98,88.98,88.915,88.95,29400000.0
2008-10-08 00:54:00,88.93,88.95,88.91,88.91,51400000.0
2008-10-08 00:55:00,88.91,88.91,88.835,88.91,85399999.0
2008-10-08 00:56:00,88.91,88.91,88.91,88.91,54600000.0
2008-10-08 00:57:00,88.91,88.995,88.9,88.975,163400001.0
2008-10-08 00:58:00,88.97,88.985,88.96,88.975,21600000.0
2008-10-08 00:59:00,88.99,88.99,88.955,88.97,29800000.0
2008-10-08 01:00:00,88.995,88.995,88.89,88.9,48500000.0
2008-10-08 01:01:00,88.905,88.965,88.905,88.94,23400000.0
2008-10-08 01:02:00,88.94,88.94,88.935,88.935,4800000.0
2008-10-08 01:03:00,88.935,88.935,88.9,88.93,55200000.0
2008-10-08 01:04:00,88.93,89.045,88.92,89.045,40000000.0
2008-10-08 01:05:00,89.02,89.04,88.92,88.94,64000000.0
2008-10-08 01:06:00,88.94,88.95,88.88,88.885,31600000.0
2008-10-08 01:07:00,88.885,88.885,88.87,88.87,775999974.0
2008-10-08 01:08:00,88.87,88.87,88.76,88.765,560399984.0
2008-10-08 01:09:00,88.785,88.84,88.77,88.78,976799972.0
2008-10-08 01:10:00,88.77,88.93,88.73,88.85,1397099949.0
2008-10-08 01:11:00,88.83,88.835,88.78,88.81,1397099949.0
2008-10-08 01:12:00,88.82,88.83,88.775,88.83,1310399952.0
2008-10-08 01:13:00,88.83,88.83,88.83,88.83,245699991.0
2008-10-08 01:14:00,88.83,88.83,88.78,88.83,846299969.0
2008-10-08 01:15:00,88.83,88.83,88.675,88.675,680099978.0
2008-10-08 01:16:00,88.67,88.685,88.53,88.63,368599996.0
2008-10-08 01:17:00,88.635,88.65,88.615,88.635,22600000.0
2008-10-08 01:18:00,88.64,88.655,88.605,88.63,82500000.0
2008-10-08 01:19:00,88.63,88.645,88.555,88.63,144000000.0
2008-10-08 01:20:00,88.63,88.635,88.57,88.605,439400002.0
2008-10-08 01:21:00,88.605,88.725,88.605,88.725,119800000.0
2008-10-08 01:22:00,88.735,88.745,88.685,88.715,136000000.0
2008-10-08 01:23:00,88.715,88.73,88.71,88.715,27000000.0
2008-10-08 01:24:00,88.715,88.725,88.67,88.72,96200000.0
2008-10-08 01:25:00,88.715,88.77,88.705,88.725,69800000.0
2008-10-08 01:26:00,88.74,88.77,88.7,88.725,109400000.0
2008-10-08 01:27:00,88.75,88.77,88.725,88.765,68700000.0
2008-10-08 01:28:00,88.77,88.77,88.67,88.73,683499990.0
2008-10-08 01:29:00,88.725,88.74,88.7,88.715,32800000.0
2008-10-08 01:30:00,88.73,88.86,88.71,88.825,179399999.0
2008-10-08 01:31:00,88.825,88.845,88.805,88.835,161200000.0
2008-10-08 01:32:00,88.835,88.85,88.81,88.835,82400000.0
2008-10-08 01:33:00,88.835,88.875,88.775,88.875,120699999.0
2008-10-08 01:34:00,88.86,88.86,88.765,88.775,107200000.0
2008-10-08 01:35:00,88.765,88.8,88.75,88.775,137000000.0
2008-10-08 01:36:00,88.77,88.775,88.74,88.74,135699998.0
2008-10-08 01:37:00,88.745,88.745,88.74,88.74,19800000.0
2008-10-08 01:38:00,88.74,88.74,88.675,88.725,71399998.0
2008-10-08 01:39:00,88.675,88.74,88.675,88.69,474499985.0
2008-10-08 01:40:00,88.69,88.69,88.635,88.69,1262799954.0
2008-10-08 01:41:00,88.69,88.69,88.635,88.65,303299989.0
2008-10-08 01:42:00,88.65,88.65,88.59,88.61,128699997.0
2008-10-08 01:43:00,88.615,88.615,88.54,88.545,73800000.0
2008-10-08 01:44:00,88.55,88.565,88.525,88.55,107000000.0
2008-10-08 01:45:00,88.56,88.585,88.545,88.56,67400000.0
2008-10-08 01:46:00,88.565,88.575,88.54,88.54,33800000.0
2008-10-08 01:47:00,88.55,88.56,88.54,88.545,45200000.0
2008-10-08 01:48:00,88.55,88.58,88.545,88.58,66400000.0
2008-10-08 01:49:00,88.58,88.605,88.57,88.605,30600000.0
2008-10-08 01:50:00,88.6,88.61,88.57,88.59,106200000.0
2008-10-08 01:51:00,88.595,88.61,88.575,88.605,56800000.0
2008-10-08 01:52:00,88.605,88.62,88.575,88.62,48200000.0
2008-10-08 01:53:00,88.615,88.64,88.61,88.64,49900000.0
2008-10-08 01:54:00,88.62,88.645,88.565,88.575,82500000.0
2008-10-08 01:55:00,88.575,88.58,88.46,88.49,1865199944.0
2008-10-08 01:56:00,88.5,88.52,88.46,88.5,961499965.0
2008-10-08 01:57:00,88.5,88.54,88.5,88.53,127599998.0
2008-10-08 01:58:00,88.53,88.705,88.52,88.67,129500000.0
2008-10-08 01:59:00,88.68,88.73,88.645,88.73,284199994.0
2008-10-08 02:00:00,88.74,88.74,88.645,88.67,80500000.0
2008-10-08 02:01:00,88.675,88.675,88.565,88.62,1587599948.0
2008-10-08 02:02:00,88.62,88.62,88.485,88.565,1853700025.0
2008-10-08 02:03:00,88.57,88.605,88.53,88.565,107400000.0
2008-10-08 02:04:00,88.57,88.61,88.525,88.585,94700000.0
2008-10-08 02:05:00,88.59,88.635,88.55,88.62,149100000.0
2008-10-08 02:06:00,88.62,88.685,88.605,88.68,71300000.0
2008-10-08 02:07:00,88.665,88.74,88.66,88.72,269399994.0
2008-10-08 02:08:00,88.725,88.77,88.705,88.755,33000000.0
2008-10-08 02:09:00,88.75,88.755,88.71,88.71,868799970.0
2008-10-08 02:10:00,88.71,88.745,88.675,88.675,295199994.0
2008-10-08 02:11:00,88.69,88.735,88.67,88.67,273199996.0
2008-10-08 02:12:00,88.68,88.69,88.67,88.67,402499995.0
2008-10-08 02:13:00,88.68,88.69,88.67,88.69,71799999.0
2008-10-08 02:14:00,88.695,88.705,88.675,88.705,21900000.0
2008-10-08 02:15:00,88.7,88.715,88.68,88.7,27400000.0
2008-10-08 02:16:00,88.705,88.71,88.695,88.705,9900000.0
2008-10-08 02:17:00,88.7,88.8,88.7,88.785,70000000.0
2008-10-08 02:18:00,88.79,88.8,88.715,88.755,57100000.0
2008-10-08 02:19:00,88.75,88.775,88.735,88.765,55800000.0
2008-10-08 02:20:00,88.785,88.805,88.78,88.785,28000000.0
2008-10-08 02:21:00,88.795,88.8,88.77,88.79,28000000.0
2008-10-08 02:22:00,88.79,88.795,88.77,88.77,52400000.0
2008-10-08 02:23:00,88.77,88.77,88.745,88.765,17000000.0
2008-10-08 02:24:00,88.76,88.775,88.735,88.77,22900000.0
2008-10-08 02:25:00,88.765,88.825,88.765,88.785,96800000.0
2008-10-08 02:26:00,88.77,88.825,88.77,88.815,54000000.0
2008-10-08 02:27:00,88.825,88.87,88.82,88.86,52800000.0
2008-10-08 02:28:00,88.86,88.875,88.845,88.855,47600000.0
2008-10-08 02:29:00,88.855,88.945,88.84,88.945,198500000.0
2008-10-08 02:30:00,88.945,88.96,88.87,88.9,382399998.0
2008-10-08 02:31:00,88.905,88.915,88.89,88.895,19200000.0
2008-10-08 02:32:00,88.9,88.92,88.895,88.915,33600000.0
2008-10-08 02:33:00,88.91,88.94,88.91,88.94,18600000.0
2008-10-08 02:34:00,88.935,88.945,88.915,88.925,45000000.0
2008-10-08 02:35:00,88.92,88.92,88.9,88.915,27200000.0
2008-10-08 02:36:00,88.905,88.925,88.9,88.925,38200000.0
2008-10-08 02:37:00,88.92,88.925,88.88,88.895,51400000.0
2008-10-08 02:38:00,88.895,88.91,88.875,88.9,66200000.0
2008-10-08 02:39:00,88.885,88.895,88.87,88.89,70400000.0
2008-10-08 02:40:00,88.89,88.905,88.88,88.88,21400000.0
2008-10-08 02:41:00,88.885,88.89,88.87,88.875,60600000.0
2008-10-08 02:42:00,88.875,88.89,88.86,88.87,86800000.0
2008-10-08 02:43:00,88.87,88.905,88.855,88.87,109200000.0
2008-10-08 02:44:00,88.885,88.9,88.865,88.865,127600000.0
2008-10-08 02:45:00,88.87,88.925,88.87,88.88,90000000.0
2008-10-08 02:46:00,88.875,88.88,88.85,88.86,180000000.0
2008-10-08 02:47:00,88.87,88.9,88.835,88.84,79000000.0
2008-10-08 02:48:00,88.845,88.885,88.84,88.865,123000000.0
2008-10-08 02:49:00,88.865,88.875,88.845,88.875,85000000.0
2008-10-08 02:50:00,88.865,88.875,88.845,88.85,49800000.0
2008-10-08 02:51:00,88.855,88.88,88.855,88.865,35600000.0
2008-10-08 02:52:00,88.875,88.93,88.845,88.875,89800000.0
2008-10-08 02:53:00,88.885,88.945,88.875,88.945,66000000.0
2008-10-08 02:54:00,88.94,88.985,88.93,88.965,106600000.0
2008-10-08 02:55:00,88.955,88.975,88.885,88.905,105200000.0
2008-10-08 02:56:00,88.905,88.925,88.88,88.905,81100000.0
2008-10-08 02:57:00,88.905,88.955,88.89,88.93,111100000.0
2008-10-08 02:58:00,88.93,88.975,88.92,88.96,57600000.0
2008-10-08 02:59:00,88.955,88.975,88.95,88.96,60700000.0
2008-10-08 03:00:00,88.955,88.975,88.95,88.965,82300000.0
2008-10-08 03:01:00,88.965,88.965,88.92,88.95,35800000.0
2008-10-08 03:02:00,88.95,88.95,88.9,88.9,60600000.0
2008-10-08 03:03:00,88.89,88.89,88.795,88.815,92200000.0
2008-10-08 03:04:00,88.825,88.825,88.795,88.82,66800000.0
2008-10-08 03:05:00,88.82,88.875,88.815,88.865,112700000.0
2008-10-08 03:06:00,88.87,88.945,88.86,88.915,103700000.0
2008-10-08 03:07:00,88.92,88.94,88.895,88.935,76300000.0
2008-10-08 03:08:00,88.935,88.965,88.935,88.935,36000000.0
2008-10-08 03:09:00,88.935,88.935,88.845,88.85,100600000.0
2008-10-08 03:10:00,88.85,88.855,88.825,88.835,45000000.0
2008-10-08 03:11:00,88.825,88.84,88.805,88.805,68600000.0
2008-10-08 03:12:00,88.805,88.845,88.805,88.845,27800000.0
2008-10-08 03:13:00,88.845,88.85,88.825,88.85,51200000.0
2008-10-08 03:14:00,88.845,88.85,88.815,88.83,83000000.0
2008-10-08 03:15:00,88.82,88.835,88.805,88.81,106000000.0
2008-10-08 03:16:00,88.81,88.855,88.795,88.85,47000000.0
2008-10-08 03:17:00,88.84,88.85,88.8,88.83,76800000.0
2008-10-08 03:18:00,88.835,88.845,88.77,88.795,103800000.0
2008-10-08 03:19:00,88.795,88.815,88.785,88.795,72800000.0
2008-10-08 03:20:00,88.79,88.815,88.785,88.805,70800000.0
2008-10-08 03:21:00,88.795,88.835,88.79,88.835,61800000.0
2008-10-08 03:22:00,88.835,88.875,88.835,88.85,62800000.0
2008-10-08 03:23:00,88.85,88.92,88.85,88.91,69400000.0
2008-10-08 03:24:00,88.905,88.915,88.875,88.89,65800000.0
2008-10-08 03:25:00,88.885,88.915,88.875,88.915,39000000.0
2008-10-08 03:26:00,88.915,88.92,88.87,88.905,99100000.0
2008-10-08 03:27:00,88.905,88.92,88.875,88.875,98400000.0
2008-10-08 03:28:00,88.87,88.875,88.825,88.825,100000000.0
2008-10-08 03:29:00,88.83,88.865,88.83,88.865,75500000.0
2008-10-08 03:30:00,88.85,88.865,88.85,88.855,32400000.0
2008-10-08 03:31:00,88.85,88.85,88.77,88.81,91600000.0
2008-10-08 03:32:00,88.81,88.83,88.795,88.83,34000000.0
2008-10-08 03:33:00,88.835,88.835,88.775,88.78,40600000.0
2008-10-08 03:34:00,88.785,88.785,88.74,88.74,39600000.0
2008-10-08 03:35:00,88.74,88.75,88.725,88.745,55800000.0
2008-10-08 03:36:00,88.74,88.745,88.715,88.715,39000000.0
2008-10-08 03:37:00,88.715,88.715,88.69,88.7,98800000.0
2008-10-08 03:38:00,88.695,88.71,88.64,88.645,79200000.0
2008-10-08 03:39:00,88.64,88.64,88.55,88.555,601699998.0
2008-10-08 03:40:00,88.555,88.615,88.555,88.61,100700000.0
2008-10-08 03:41:00,88.61,88.615,88.595,88.605,79500000.0
2008-10-08 03:42:00,88.6,88.67,88.6,88.66,136600000.0
2008-10-08 03:43:00,88.66,88.685,88.655,88.685,162800000.0
2008-10-08 03:44:00,88.675,88.705,88.675,88.685,61000000.0
2008-10-08 03:45:00,88.69,88.7,88.67,88.67,52800000.0
2008-10-08 03:46:00,88.67,88.675,88.605,88.605,90000000.0
2008-10-08 03:47:00,88.61,88.725,88.595,88.645,175600000.0
2008-10-08 03:48:00,88.65,88.685,88.635,88.665,63600000.0
2008-10-08 03:49:00,88.665,88.68,88.65,88.68,83400000.0
2008-10-08 03:50:00,88.685,88.735,88.685,88.735,100700000.0
2008-10-08 03:51:00,88.73,88.74,88.725,88.73,46200000.0
2008-10-08 03:52:00,88.72,88.75,88.72,88.75,61400000.0
2008-10-08 03:53:00,88.75,88.82,88.75,88.79,114600000.0
2008-10-08 03:54:00,88.795,88.795,88.75,88.75,207999995.0
2008-10-08 03:55:00,88.75,88.755,88.75,88.75,556799986.0
2008-10-08 03:56:00,88.75,88.775,88.75,88.77,154200000.0
2008-10-08 03:57:00,88.78,88.8,88.765,88.795,55100000.0
2008-10-08 03:58:00,88.8,88.81,88.8,88.81,16800000.0
2008-10-08 03:59:00,88.815,88.84,88.805,88.815,59400000.0
2008-10-08 04:00:00,88.815,88.82,88.76,88.77,135900000.0
2008-10-08 04:01:00,88.77,88.78,88.76,88.78,59800000.0
2008-10-08 04:02:00,88.785,88.795,88.78,88.79,39000000.0
2008-10-08 04:03:00,88.795,88.815,88.74,88.74,109800000.0
2008-10-08 04:04:00,88.745,88.75,88.7,88.75,113700000.0
2008-10-08 04:05:00,88.745,88.76,88.73,88.735,109200000.0
2008-10-08 04:06:00,88.735,88.78,88.735,88.76,91600000.0
2008-10-08 04:07:00,88.765,88.77,88.755,88.77,55200000.0
2008-10-08 04:08:00,88.775,88.81,88.77,88.805,99800000.0
2008-10-08 04:09:00,88.805,88.805,88.78,88.78,34600000.0
2008-10-08 04:10:00,88.78,88.785,88.77,88.785,33400000.0
2008-10-08 04:11:00,88.785,88.795,88.77,88.79,30300000.0
2008-10-08 04:12:00,88.8,88.82,88.795,88.815,19000000.0
2008-10-08 04:13:00,88.82,88.825,88.81,88.81,29800000.0
2008-10-08 04:14:00,88.815,88.82,88.79,88.815,43800000.0
2008-10-08 04:15:00,88.815,88.82,88.775,88.785,51000000.0
2008-10-08 04:16:00,88.785,88.81,88.775,88.81,63000000.0
2008-10-08 04:17:00,88.82,88.82,88.79,88.79,17600000.0
2008-10-08 04:18:00,88.79,88.805,88.78,88.795,46400000.0
2008-10-08 04:19:00,88.79,88.79,88.775,88.785,12000000.0
2008-10-08 04:20:00,88.785,88.815,88.785,88.815,32200000.0
2008-10-08 04:21:00,88.815,88.835,88.79,88.825,36000000.0
2008-10-08 04:22:00,88.83,88.83,88.785,88.795,43800000.0
2008-10-08 04:23:00,88.79,88.805,88.785,88.805,9000000.0
2008-10-08 04:24:00,88.805,88.825,88.805,88.825,11000000.0
2008-10-08 04:25:00,88.825,88.89,88.825,88.84,66700000.0
2008-10-08 04:26:00,88.845,88.85,88.84,88.85,9000000.0
2008-10-08 04:27:00,88.855,88.865,88.82,88.865,24400000.0
2008-10-08 04:28:00,88.865,88.94,88.85,88.94,78900000.0
2008-10-08 04:29:00,88.925,88.955,88.895,88.915,120500000.0
2008-10-08 04:30:00,88.915,88.925,88.895,88.925,74200000.0
2008-10-08 04:31:00,88.925,88.95,88.9,88.94,72700000.0
2008-10-08 04:32:00,88.94,88.98,88.94,88.98,89900000.0
2008-10-08 04:33:00,88.98,88.98,88.96,88.96,37000000.0
2008-10-08 04:34:00,88.96,88.96,88.93,88.95,47800000.0
2008-10-08 04:35:00,88.95,88.95,88.915,88.915,29200000.0
2008-10-08 04:36:00,88.915,88.955,88.915,88.925,40400000.0
2008-10-08 04:37:00,88.925,88.925,88.895,88.895,14000000.0
2008-10-08 04:38:00,88.895,88.925,88.895,88.905,42600000.0
2008-10-08 04:39:00,88.915,88.945,88.9,88.915,37100000.0
2008-10-08 04:40:00,88.91,88.935,88.905,88.92,63500000.0
2008-10-08 04:41:00,88.915,88.925,88.87,88.89,50100000.0
2008-10-08 04:42:00,88.885,88.885,88.83,88.83,44600000.0
2008-10-08 04:43:00,88.835,88.91,88.835,88.88,71300000.0
2008-10-08 04:44:00,88.875,88.89,88.845,88.85,58700000.0
2008-10-08 04:45:00,88.855,88.855,88.845,88.855,16900000.0
2008-10-08 04:46:00,88.85,88.88,88.845,88.88,36000000.0
2008-10-08 04:47:00,88.875,88.88,88.855,88.87,45600000.0
2008-10-08 04:48:00,88.865,88.865,88.84,88.845,25800000.0
2008-10-08 04:49:00,88.85,88.87,88.84,88.865,56400000.0
2008-10-08 04:50:00,88.86,88.875,88.845,88.865,38000000.0
2008-10-08 04:51:00,88.875,88.875,88.855,88.865,30000000.0
2008-10-08 04:52:00,88.865,88.865,88.86,88.865,16000000.0
2008-10-08 04:53:00,88.86,88.885,88.845,88.875,44000000.0
2008-10-08 04:54:00,88.895,88.895,88.865,88.88,54200000.0
2008-10-08 04:55:00,88.88,88.885,88.85,88.865,54600000.0
2008-10-08 04:56:00,88.87,88.87,88.8,88.815,101599999.0
2008-10-08 04:57:00,88.815,88.86,88.815,88.83,55500000.0
2008-10-08 04:58:00,88.835,88.86,88.83,88.86,38300000.0
2008-10-08 04:59:00,88.86,88.88,88.855,88.88,9000000.0
2008-10-08 05:00:00,88.87,88.87,88.84,88.855,28200000.0
2008-10-08 05:01:00,88.855,88.895,88.84,88.86,78500000.0
2008-10-08 05:02:00,88.865,88.88,88.865,88.88,7000000.0
2008-10-08 05:03:00,88.88,88.88,88.865,88.87,22200000.0
2008-10-08 05:04:00,88.87,88.87,88.865,88.865,8600000.0
2008-10-08 05:05:00,88.87,88.875,88.87,88.87,19800000.0
2008-10-08 05:06:00,88.87,88.87,88.87,88.87,1000000.0
2008-10-08 05:07:00,88.87,88.875,88.87,88.87,7000000.0
2008-10-08 05:08:00,88.87,88.875,88.815,88.815,31000000.0
2008-10-08 05:09:00,88.815,88.83,88.815,88.83,33600000.0
2008-10-08 05:10:00,88.83,88.855,88.83,88.855,25000000.0
2008-10-08 05:11:00,88.865,88.87,88.84,88.855,46500000.0
2008-10-08 05:12:00,88.865,88.885,88.855,88.88,38500000.0
2008-10-08 05:13:00,88.885,88.885,88.865,88.865,39500000.0
2008-10-08 05:14:00,88.865,88.87,88.845,88.86,60800000.0
2008-10-08 05:15:00,88.865,88.9,88.865,88.89,76800000.0
2008-10-08 05:16:00,88.9,88.925,88.885,88.925,106400000.0
2008-10-08 05:17:00,88.93,88.93,88.915,88.915,60300000.0
2008-10-08 05:18:00,88.915,88.925,88.895,88.915,94500000.0
2008-10-08 05:19:00,88.915,88.925,88.905,88.915,104200000.0
2008-10-08 05:20:00,88.91,88.945,88.91,88.94,76500000.0
2008-10-08 05:21:00,88.94,88.955,88.925,88.935,127200000.0
2008-10-08 05:22:00,88.935,88.945,88.92,88.92,76700000.0
2008-10-08 05:23:00,88.92,88.92,88.885,88.89,72300000.0
2008-10-08 05:24:00,88.89,88.915,88.885,88.895,40800000.0
2008-10-08 05:25:00,88.895,88.91,88.895,88.905,16600000.0
2008-10-08 05:26:00,88.91,88.91,88.9,88.9,10000000.0
2008-10-08 05:27:00,88.9,88.905,88.895,88.9,68900000.0
2008-10-08 05:28:00,88.9,88.9,88.895,88.895,6600000.0
2008-10-08 05:29:00,88.89,88.89,88.86,88.875,30400000.0
2008-10-08 05:30:00,88.87,88.88,88.855,88.86,52400000.0
2008-10-08 05:31:00,88.86,88.87,88.85,88.865,59500000.0
2008-10-08 05:32:00,88.865,88.89,88.855,88.87,61300000.0
2008-10-08 05:33:00,88.875,88.875,88.87,88.875,9000000.0
2008-10-08 05:34:00,88.87,88.89,88.86,88.875,47000000.0
2008-10-08 05:35:00,88.87,88.87,88.865,88.865,18800000.0
2008-10-08 05:36:00,88.87,88.87,88.86,88.865,52400000.0
2008-10-08 05:37:00,88.86,88.875,88.86,88.875,60600000.0
2008-10-08 05:38:00,88.88,88.88,88.865,88.865,41700000.0
2008-10-08 05:39:00,88.863,88.863,88.826,88.85,42400000.0
2008-10-08 05:40:00,88.87,88.875,88.855,88.865,80700000.0
2008-10-08 05:41:00,88.875,88.875,88.83,88.83,65300000.0
2008-10-08 05:42:00,88.84,88.845,88.79,88.8,136000000.0
2008-10-08 05:43:00,88.805,88.81,88.775,88.785,80300000.0
2008-10-08 05:44:00,88.78,88.82,88.775,88.81,97000000.0
2008-10-08 05:45:00,88.81,88.81,88.755,88.755,149200000.0
2008-10-08 05:46:00,88.76,88.77,88.74,88.765,134500000.0
2008-10-08 05:47:00,88.76,88.765,88.695,88.705,121000000.0
2008-10-08 05:48:00,88.705,88.705,88.675,88.685,112600000.0
2008-10-08 05:49:00,88.69,88.725,88.67,88.725,81300000.0
2008-10-08 05:50:00,88.72,88.77,88.72,88.76,71800000.0
2008-10-08 05:51:00,88.755,88.76,88.74,88.74,46400000.0
2008-10-08 05:52:00,88.735,88.77,88.725,88.765,112800000.0
2008-10-08 05:53:00,88.76,88.775,88.75,88.77,74400000.0
2008-10-08 05:54:00,88.77,88.78,88.735,88.78,59000000.0
2008-10-08 05:55:00,88.775,88.79,88.765,88.78,37200000.0
2008-10-08 05:56:00,88.785,88.815,88.77,88.815,64600000.0
2008-10-08 05:57:00,88.815,88.895,88.815,88.895,120200000.0
2008-10-08 05:58:00,88.895,88.9,88.86,88.86,52800000.0
2008-10-08 05:59:00,88.855,88.865,88.85,88.855,55800000.0
2008-10-08 06:00:00,88.865,88.865,88.83,88.84,35100000.0
2008-10-08 06:01:00,88.83,88.87,88.825,88.87,59300000.0
2008-10-08 06:02:00,88.87,88.88,88.84,88.845,74600000.0
2008-10-08 06:03:00,88.855,88.86,88.835,88.855,53300000.0
2008-10-08 06:04:00,88.86,88.86,88.83,88.84,34400000.0
2008-10-08 06:05:00,88.835,88.87,88.83,88.86,63800000.0
2008-10-08 06:06:00,88.865,88.89,88.865,88.88,67600000.0
2008-10-08 06:07:00,88.88,88.88,88.855,88.86,66800000.0
2008-10-08 06:08:00,88.865,88.955,88.85,88.94,141600000.0
2008-10-08 06:09:00,88.96,88.96,88.9,88.915,78800000.0
2008-10-08 06:10:00,88.92,88.92,88.9,88.91,31200000.0
2008-10-08 06:11:00,88.905,88.91,88.895,88.91,27600000.0
2008-10-08 06:12:00,88.905,88.905,88.88,88.89,33200000.0
2008-10-08 06:13:00,88.885,88.94,88.885,88.9,116400000.0
2008-10-08 06:14:00,88.9,88.9,88.865,88.9,102800000.0
2008-10-08 06:15:00,88.9,88.905,88.88,88.885,239200000.0
2008-10-08 06:16:00,88.88,88.905,88.875,88.9,139200000.0
2008-10-08 06:17:00,88.905,88.905,88.9,88.9,101600000.0
2008-10-08 06:18:00,88.9,88.9,88.865,88.9,208600000.0
2008-10-08 06:19:00,88.88,88.9,88.855,88.89,180400000.0
2008-10-08 06:20:00,88.855,88.9,88.84,88.875,130600000.0
2008-10-08 06:21:00,88.875,88.945,88.87,88.91,97400000.0
2008-10-08 06:22:00,88.91,88.91,88.85,88.85,141000000.0
2008-10-08 06:23:00,88.85,88.915,88.815,88.895,137600000.0
2008-10-08 06:24:00,88.875,88.89,88.86,88.885,53400000.0
2008-10-08 06:25:00,88.885,88.895,88.845,88.86,83000000.0
2008-10-08 06:26:00,88.865,88.89,88.86,88.88,89200000.0
2008-10-08 06:27:00,88.885,88.905,88.885,88.905,67000000.0
2008-10-08 06:28:00,88.905,88.905,88.885,88.905,82400000.0
2008-10-08 06:29:00,88.905,88.905,88.86,88.885,79600000.0
2008-10-08 06:30:00,88.885,88.885,88.84,88.855,149200000.0
2008-10-08 06:31:00,88.855,88.875,88.84,88.85,109600000.0
2008-10-08 06:32:00,88.855,88.915,88.85,88.915,54400000.0
2008-10-08 06:33:00,88.915,88.94,88.915,88.935,52600000.0
2008-10-08 06:34:00,88.93,88.945,88.925,88.935,39200000.0
2008-10-08 06:35:00,88.935,88.935,88.92,88.925,32000000.0
2008-10-08 06:36:00,88.92,88.94,88.905,88.92,81200000.0
2008-10-08 06:37:00,88.915,88.99,88.905,88.965,162900000.0
2008-10-08 06:38:00,88.965,89.03,88.96,89.01,95500000.0
2008-10-08 06:39:00,89.005,89.025,88.99,89.01,59500000.0
2008-10-08 06:40:00,89.01,89.01,88.955,88.97,61000000.0
2008-10-08 06:41:00,88.965,88.965,88.93,88.945,66600000.0
2008-10-08 06:42:00,88.945,88.945,88.855,88.855,107200000.0
2008-10-08 06:43:00,88.85,88.85,88.745,88.79,108000000.0
2008-10-08 06:44:00,88.79,88.82,88.75,88.765,156099997.0
2008-10-08 06:45:00,88.765,88.765,88.75,88.75,1244499988.0
2008-10-08 06:46:00,88.75,88.75,88.545,88.545,147400000.0
2008-10-08 06:47:00,88.54,88.55,88.505,88.505,112800000.0
2008-10-08 06:48:00,88.5,88.525,88.435,88.455,141900000.0
2008-10-08 06:49:00,88.455,88.515,88.41,88.505,123800000.0
2008-10-08 06:50:00,88.51,88.53,88.47,88.53,107800000.0
2008-10-08 06:51:00,88.525,88.7,88.52,88.665,108300000.0
2008-10-08 06:52:00,88.67,88.705,88.62,88.62,352100000.0
2008-10-08 06:53:00,88.62,88.62,88.51,88.51,926999995.0
2008-10-08 06:54:00,88.51,88.525,88.42,88.445,886000000.0
2008-10-08 06:55:00,88.44,88.545,88.435,88.545,107200000.0
2008-10-08 06:56:00,88.55,88.56,88.53,88.53,63200000.0
2008-10-08 06:57:00,88.53,88.55,88.52,88.545,40200000.0
2008-10-08 06:58:00,88.54,88.615,88.54,88.61,30000000.0
2008-10-08 06:59:00,88.605,88.635,88.56,88.62,87100000.0
2008-10-08 07:00:00,88.62,88.675,88.605,88.62,73700000.0
2008-10-08 07:01:00,88.615,88.615,88.39,88.41,717400021.0
2008-10-08 07:02:00,88.415,88.535,88.415,88.51,148200000.0
2008-10-08 07:03:00,88.505,88.515,88.435,88.435,1774500051.0
2008-10-08 07:04:00,88.45,88.475,88.415,88.43,181700002.0
2008-10-08 07:05:00,88.45,88.455,88.34,88.345,136800000.0
2008-10-08 07:06:00,88.345,88.36,88.32,88.32,2018499934.0
2008-10-08 07:07:00,88.32,88.32,88.24,88.24,912399974.0
2008-10-08 07:08:00,88.265,88.27,88.18,88.18,912399974.0
2008-10-08 07:09:00,88.18,88.21,88.12,88.17,170900000.0
2008-10-08 07:10:00,88.18,88.18,88.07,88.095,135800000.0
2008-10-08 07:11:00,88.08,88.08,87.95,88.04,212800000.0
2008-10-08 07:12:00,88.055,88.225,88.035,88.18,212800000.0
2008-10-08 07:13:00,88.19,88.375,88.19,88.345,165400000.0
2008-10-08 07:14:00,88.33,88.38,88.33,88.345,411499999.0
2008-10-08 07:15:00,88.34,88.34,88.225,88.28,1238499963.0
2008-10-08 07:16:00,88.28,88.28,88.24,88.245,635499982.0
2008-10-08 07:17:00,88.25,88.32,88.25,88.32,101800000.0
2008-10-08 07:18:00,88.3,88.3,88.23,88.24,101200000.0
2008-10-08 07:19:00,88.265,88.265,88.205,88.235,101200000.0
2008-10-08 07:20:00,88.23,88.245,88.17,88.19,131600000.0
2008-10-08 07:21:00,88.185,88.22,88.155,88.175,512999991.0
2008-10-08 07:22:00,88.175,88.175,88.07,88.13,176200000.0
2008-10-08 07:23:00,88.13,88.145,88.03,88.045,122000000.0
2008-10-08 07:24:00,88.055,88.065,87.77,87.79,205500000.0
2008-10-08 07:25:00,87.8,88.065,87.8,87.99,249400000.0
2008-10-08 07:26:00,87.985,88.0,87.72,87.78,510099995.0
2008-10-08 07:27:00,87.78,87.86,87.75,87.84,248800000.0
2008-10-08 07:28:00,87.845,87.96,87.84,87.885,214400000.0
2008-10-08 07:29:00,87.885,87.96,87.765,87.96,178200000.0
2008-10-08 07:30:00,87.965,88.1,87.905,87.97,503600000.0
2008-10-08 07:31:00,88.0,88.02,87.92,87.93,213300000.0
2008-10-08 07:32:00,87.92,87.94,87.795,87.815,160900000.0
2008-10-08 07:33:00,87.825,87.855,87.735,87.765,235500000.0
2008-10-08 07:34:00,87.76,87.76,87.66,87.7,1967799966.0
2008-10-08 07:35:00,87.7,87.7,87.575,87.62,1093799994.0
2008-10-08 07:36:00,87.62,87.68,87.465,87.51,446000000.0
2008-10-08 07:37:00,87.52,87.565,87.42,87.455,265799998.0
2008-10-08 07:38:00,87.455,87.59,87.42,87.575,232800000.0
2008-10-08 07:39:00,87.565,87.61,87.525,87.6,159200000.0
2008-10-08 07:40:00,87.6,87.68,87.56,87.625,191600000.0
2008-10-08 07:41:00,87.62,87.75,87.585,87.75,186400000.0
2008-10-08 07:42:00,87.745,88.065,87.72,88.065,400899996.0
2008-10-08 07:43:00,88.065,88.07,87.88,88.0,571999986.0
2008-10-08 07:44:00,88.015,88.015,87.64,87.69,1287299965.0
2008-10-08 07:45:00,87.69,87.845,87.67,87.735,187800000.0
2008-10-08 07:46:00,87.75,87.795,87.67,87.735,137400000.0
2008-10-08 07:47:00,87.73,87.92,87.71,87.84,195200000.0
2008-10-08 07:48:00,87.835,87.84,87.76,87.76,188400000.0
2008-10-08 07:49:00,87.75,87.79,87.715,87.715,171200000.0
2008-10-08 07:50:00,87.72,87.79,87.72,87.765,128800000.0
2008-10-08 07:51:00,87.78,87.94,87.765,87.9,162300000.0
2008-10-08 07:52:00,87.915,88.06,87.915,88.05,185400000.0
2008-10-08 07:53:00,88.055,88.07,87.955,87.98,333600002.0
2008-10-08 07:54:00,87.99,88.005,87.935,87.985,176000000.0
2008-10-08 07:55:00,87.98,88.115,87.955,88.115,149000000.0
2008-10-08 07:56:00,88.115,88.25,88.075,88.215,221300000.0
2008-10-08 07:57:00,88.215,88.24,88.18,88.2,246400000.0
2008-10-08 07:58:00,88.195,88.195,87.975,87.99,190000000.0
2008-10-08 07:59:00,87.985,88.035,87.965,88.015,157200000.0
2008-10-08 08:00:00,88.015,88.025,87.845,87.87,113000000.0
2008-10-08 08:01:00,87.89,87.925,87.845,87.91,130600000.0
2008-10-08 08:02:00,87.915,87.925,87.855,87.895,126000000.0
2008-10-08 08:03:00,87.89,87.935,87.89,87.925,158600000.0
2008-10-08 08:04:00,87.93,88.045,87.925,88.02,202000000.0
2008-10-08 08:05:00,88.015,88.07,87.97,88.065,128300000.0
2008-10-08 08:06:00,88.07,88.115,88.03,88.055,156400000.0
2008-10-08 08:07:00,88.06,88.09,88.015,88.02,252100000.0
2008-10-08 08:08:00,88.02,88.085,87.99,88.055,303800000.0
2008-10-08 08:09:00,88.05,88.1,88.035,88.065,123000000.0
2008-10-08 08:10:00,88.07,88.085,87.99,88.035,243900000.0
2008-10-08 08:11:00,88.04,88.07,87.99,88.05,790700002.0
2008-10-08 08:12:00,88.06,88.06,88.01,88.03,167400000.0
2008-10-08 08:13:00,88.03,88.11,88.015,88.095,187600000.0
2008-10-08 08:14:00,88.11,88.17,88.11,88.165,186000000.0
2008-10-08 08:15:00,88.175,88.175,88.125,88.15,108800000.0
2008-10-08 08:16:00,88.155,88.19,88.12,88.185,105000000.0
2008-10-08 08:17:00,88.19,88.32,88.175,88.27,230200000.0
2008-10-08 08:18:00,88.27,88.5,88.27,88.45,243200000.0
2008-10-08 08:19:00,88.46,88.495,88.3,88.305,186000000.0
2008-10-08 08:20:00,88.305,88.305,88.205,88.23,192700000.0
2008-10-08 08:21:00,88.235,88.305,88.23,88.28,151600000.0
2008-10-08 08:22:00,88.285,88.31,88.265,88.265,134400000.0
2008-10-08 08:23:00,88.26,88.265,88.185,88.19,83800000.0
2008-10-08 08:24:00,88.185,88.205,88.145,88.165,110400000.0
2008-10-08 08:25:00,88.165,88.185,88.15,88.18,115800000.0
2008-10-08 08:26:00,88.19,88.235,88.185,88.22,138800000.0
2008-10-08 08:27:00,88.225,88.24,88.175,88.175,103600000.0
2008-10-08 08:28:00,88.175,88.195,88.12,88.12,144700000.0
2008-10-08 08:29:00,88.12,88.12,88.065,88.07,262400000.0
2008-10-08 08:30:00,88.075,88.12,88.075,88.105,171000000.0
2008-10-08 08:31:00,88.095,88.155,88.035,88.035,441100000.0
2008-10-08 08:32:00,88.04,88.11,88.01,88.095,230600000.0
2008-10-08 08:33:00,88.09,88.145,88.09,88.09,271200000.0
2008-10-08 08:34:00,88.07,88.1,88.04,88.085,183300000.0
2008-10-08 08:35:00,88.09,88.175,88.085,88.17,283300000.0
2008-10-08 08:36:00,88.17,88.3,88.16,88.285,326200000.0
2008-10-08 08:37:00,88.285,88.335,88.195,88.325,326800000.0
2008-10-08 08:38:00,88.335,88.41,88.26,88.295,278000000.0
2008-10-08 08:39:00,88.295,88.315,88.155,88.155,282400000.0
2008-10-08 08:40:00,88.155,88.17,88.06,88.105,278800000.0
2008-10-08 08:41:00,88.11,88.135,88.07,88.13,291500000.0
2008-10-08 08:42:00,88.12,88.18,88.115,88.135,221400000.0
2008-10-08 08:43:00,88.135,88.145,88.02,88.145,238100000.0
2008-10-08 08:44:00,88.145,88.285,88.145,88.27,222500000.0
2008-10-08 08:45:00,88.28,88.315,88.205,88.24,297000000.0
2008-10-08 08:46:00,88.24,88.265,88.15,88.155,266200000.0
2008-10-08 08:47:00,88.16,88.21,88.15,88.175,210200000.0
2008-10-08 08:48:00,88.17,88.21,88.145,88.205,226200000.0
2008-10-08 08:49:00,88.205,88.21,88.13,88.18,176300000.0
2008-10-08 08:50:00,88.18,88.195,88.105,88.105,193900000.0
2008-10-08 08:51:00,88.1,88.155,88.09,88.135,276900000.0
2008-10-08 08:52:00,88.135,88.155,88.1,88.115,224500000.0
2008-10-08 08:53:00,88.115,88.175,88.115,88.135,219000000.0
2008-10-08 08:54:00,88.13,88.14,88.095,88.12,250700000.0
2008-10-08 08:55:00,88.11,88.13,88.09,88.11,297000000.0
2008-10-08 08:56:00,88.13,88.13,87.99,87.99,209200000.0
2008-10-08 08:57:00,87.99,87.99,87.885,87.905,330800000.0
2008-10-08 08:58:00,87.92,87.96,87.89,87.9,256300000.0
2008-10-08 08:59:00,87.9,87.99,87.885,87.985,239700000.0
2008-10-08 09:00:00,87.985,88.03,87.96,88.01,305300000.0
2008-10-08 09:01:00,88.01,88.02,87.92,87.98,399700000.0
2008-10-08 09:02:00,87.985,88.01,87.905,87.99,280500000.0
2008-10-08 09:03:00,87.99,88.095,87.935,88.095,322900000.0
2008-10-08 09:04:00,88.1,88.215,88.065,88.2,326000000.0
2008-10-08 09:05:00,88.195,88.27,88.195,88.225,344600000.0
2008-10-08 09:06:00,88.22,88.32,88.22,88.295,311700000.0
2008-10-08 09:07:00,88.285,88.375,88.28,88.375,314600000.0
2008-10-08 09:08:00,88.375,88.41,88.35,88.38,307600000.0
2008-10-08 09:09:00,88.38,88.49,88.375,88.42,336800000.0
2008-10-08 09:10:00,88.415,88.575,88.415,88.56,244400000.0
2008-10-08 09:11:00,88.55,88.86,88.505,88.86,273500000.0
2008-10-08 09:12:00,88.86,88.995,88.835,88.995,259300000.0
2008-10-08 09:13:00,88.99,89.455,88.985,89.125,501400000.0
2008-10-08 09:14:00,89.115,89.265,88.8,88.925,877600000.0
2008-10-08 09:15:00,88.805,88.945,88.79,88.9,634400000.0
2008-10-08 09:16:00,88.925,88.955,88.765,88.84,519800000.0
2008-10-08 09:17:00,88.79,88.925,88.73,88.865,677500000.0
2008-10-08 09:18:00,88.87,89.03,88.865,88.88,287400000.0
2008-10-08 09:19:00,88.885,88.975,88.795,88.87,720200000.0
2008-10-08 09:20:00,88.875,88.875,88.675,88.675,769400000.0
2008-10-08 09:21:00,88.78,88.785,88.5,88.6,636200000.0
2008-10-08 09:22:00,88.595,88.865,88.585,88.83,336700000.0
2008-10-08 09:23:00,88.83,88.885,88.75,88.845,574500000.0
2008-10-08 09:24:00,88.77,88.83,88.67,88.77,516700000.0
2008-10-08 09:25:00,88.765,88.81,88.655,88.765,396700000.0
2008-10-08 09:26:00,88.775,88.785,88.695,88.695,333700000.0
2008-10-08 09:27:00,88.695,88.73,88.495,88.61,402800000.0
2008-10-08 09:28:00,88.61,88.67,88.585,88.6,454600000.0
2008-10-08 09:29:00,88.605,88.63,88.48,88.5,367200000.0
2008-10-08 09:30:00,88.5,88.515,88.405,88.43,375500000.0
2008-10-08 09:31:00,88.43,88.56,88.415,88.55,341900000.0
2008-10-08 09:32:00,88.54,88.605,88.51,88.54,361400000.0
2008-10-08 09:33:00,88.555,88.63,88.555,88.63,351800000.0
2008-10-08 09:34:00,88.64,88.66,88.565,88.595,375400000.0
2008-10-08 09:35:00,88.595,88.66,88.545,88.595,378600000.0
2008-10-08 09:36:00,88.6,88.605,88.53,88.59,335000000.0
2008-10-08 09:37:00,88.585,88.6,88.475,88.51,336500000.0
2008-10-08 09:38:00,88.515,88.62,88.5,88.62,338700000.0
2008-10-08 09:39:00,88.62,88.67,88.495,88.67,375800000.0
2008-10-08 09:40:00,88.67,88.705,88.54,88.635,347400000.0
2008-10-08 09:41:00,88.64,88.705,88.595,88.68,340100000.0
2008-10-08 09:42:00,88.695,88.695,88.59,88.59,344900000.0
2008-10-08 09:43:00,88.585,88.595,88.505,88.57,339600000.0
2008-10-08 09:44:00,88.57,88.615,88.51,88.58,296300000.0
2008-10-08 09:45:00,88.575,88.595,88.485,88.5,356900000.0
2008-10-08 09:46:00,88.505,88.545,88.45,88.47,272900000.0
2008-10-08 09:47:00,88.47,88.49,88.405,88.45,274100000.0
2008-10-08 09:48:00,88.45,88.54,88.44,88.475,281200000.0
2008-10-08 09:49:00,88.48,88.515,88.395,88.43,232500000.0
2008-10-08 09:50:00,88.425,88.465,88.41,88.435,186900000.0
2008-10-08 09:51:00,88.435,88.495,88.43,88.46,188100000.0
2008-10-08 09:52:00,88.46,88.615,88.455,88.535,199300000.0
2008-10-08 09:53:00,88.535,88.535,88.485,88.5,196800000.0
2008-10-08 09:54:00,88.495,88.545,88.37,88.37,217000000.0
2008-10-08 09:55:00,88.35,88.44,88.31,88.35,1546399977.0
2008-10-08 09:56:00,88.36,88.37,88.26,88.26,1546399977.0
2008-10-08 09:57:00,88.27,88.28,88.17,88.2,1546399977.0
2008-10-08 09:58:00,88.19,88.21,88.15,88.15,1546399977.0
2008-10-08 09:59:00,88.14,88.17,88.11,88.12,1546399977.0
2008-10-08 10:00:00,88.13,88.18,88.09,88.18,1546399977.0
2008-10-08 10:01:00,88.19,88.22,88.16,88.17,1546399977.0
2008-10-08 10:02:00,88.19,88.19,88.05,88.08,1546399977.0
2008-10-08 10:03:00,88.09,88.22,88.08,88.17,1546399977.0
2008-10-08 10:04:00,88.18,88.21,88.1,88.15,1546399977.0
2008-10-08 10:05:00,88.16,88.21,88.11,88.17,1546399977.0
2008-10-08 10:06:00,88.18,88.22,88.12,88.18,1546399977.0
2008-10-08 10:07:00,88.17,88.24,88.13,88.22,1546399977.0
2008-10-08 10:08:00,88.23,88.27,88.22,88.24,1546399977.0
2008-10-08 10:09:00,88.25,88.32,88.22,88.24,1546399977.0
2008-10-08 10:10:00,88.25,88.25,88.2,88.24,1546399977.0
2008-10-08 10:11:00,88.25,88.28,88.22,88.26,1546399977.0
2008-10-08 10:12:00,88.27,88.44,88.25,88.44,1546399977.0
2008-10-08 10:13:00,88.43,88.53,88.43,88.48,1546399977.0
2008-10-08 10:14:00,88.47,88.53,88.36,88.37,1546399977.0
2008-10-08 10:15:00,88.36,88.37,88.3,88.32,1546399977.0
2008-10-08 10:16:00,88.28,88.32,88.25,88.29,1546399977.0
2008-10-08 10:17:00,88.28,88.29,88.21,88.23,1546399977.0
2008-10-08 10:18:00,88.22,88.33,88.21,88.3,1546399977.0
2008-10-08 10:19:00,88.31,88.38,88.3,88.34,1546399977.0
2008-10-08 10:20:00,88.35,88.49,88.32,88.41,1546399977.0
2008-10-08 10:21:00,88.39,88.47,88.39,88.42,1546399977.0
2008-10-08 10:22:00,88.43,88.47,88.37,88.38,1546399977.0
2008-10-08 10:23:00,88.37,88.44,88.36,88.36,1546399977.0
2008-10-08 10:24:00,88.35,88.37,88.2,88.21,1546399977.0
2008-10-08 10:25:00,88.2,88.31,88.2,88.31,1546399977.0
2008-10-08 10:26:00,88.3,88.33,88.27,88.29,1546399977.0
2008-10-08 10:27:00,88.3,88.32,88.22,88.25,1546399977.0
2008-10-08 10:28:00,88.26,88.29,88.23,88.26,1546399977.0
2008-10-08 10:29:00,88.27,88.31,88.18,88.23,1546399977.0
2008-10-08 10:30:00,88.24,88.35,88.22,88.33,1546399977.0
2008-10-08 10:31:00,88.32,88.37,88.24,88.27,1546399977.0
2008-10-08 10:32:00,88.26,88.3,88.21,88.24,1546399977.0
2008-10-08 10:33:00,88.23,88.23,88.11,88.13,1546399977.0
2008-10-08 10:34:00,88.14,88.18,88.12,88.14,1546399977.0
2008-10-08 10:35:00,88.15,88.21,88.1,88.1,1546399977.0
2008-10-08 10:36:00,88.11,88.16,88.08,88.1,1546399977.0
2008-10-08 10:37:00,88.11,88.13,88.08,88.09,1546399977.0
2008-10-08 10:38:00,88.08,88.09,88.0,88.06,1546399977.0
2008-10-08 10:39:00,88.07,88.15,88.05,88.11,1546399977.0
2008-10-08 10:40:00,88.1,88.15,88.1,88.15,1546399977.0
2008-10-08 10:41:00,88.14,88.17,88.11,88.14,1546399977.0
2008-10-08 10:42:00,88.13,88.16,88.11,88.14,1546399977.0
2008-10-08 10:43:00,88.15,88.2,88.1,88.17,1546399977.0
2008-10-08 10:44:00,88.16,88.17,88.07,88.11,1546399977.0
2008-10-08 10:45:00,88.12,88.17,88.1,88.11,1546399977.0
2008-10-08 10:46:00,88.1,88.14,88.07,88.12,1546399977.0
2008-10-08 10:47:00,88.11,88.14,88.09,88.13,1546399977.0
2008-10-08 10:48:00,88.14,88.18,88.08,88.12,1546399977.0
2008-10-08 10:49:00,88.11,88.17,88.09,88.17,1546399977.0
2008-10-08 10:50:00,88.16,88.16,88.09,88.11,1546399977.0
2008-10-08 10:51:00,88.12,88.13,88.04,88.04,1546399977.0
2008-10-08 10:52:00,88.03,88.1,88.0,88.0,1546399977.0
2008-10-08 10:53:00,88.01,88.02,87.92,88.0,1546399977.0
2008-10-08 10:54:00,87.99,88.08,87.99,88.01,1546399977.0
2008-10-08 10:55:00,88.02,88.03,87.96,87.97,1546399977.0
2008-10-08 10:56:00,87.98,88.03,87.94,88.03,1546399977.0
2008-10-08 10:57:00,88.02,88.04,87.96,88.04,1546399977.0
2008-10-08 10:58:00,88.03,88.04,87.98,88.03,1546399977.0
2008-10-08 10:59:00,88.04,88.08,88.01,88.03,1546399977.0
2008-10-08 11:00:00,88.02,88.06,88.0,88.01,1546399977.0
2008-10-08 11:01:00,88.035,88.035,87.945,87.965,1546399977.0
2008-10-08 11:02:00,87.94,87.96,87.88,87.9,1755700000.0
2008-10-08 11:03:00,87.91,87.93,87.88,87.89,1755700000.0
2008-10-08 11:04:00,87.88,87.9,87.83,87.87,1755700000.0
2008-10-08 11:05:00,87.88,87.9,87.83,87.86,1755700000.0
2008-10-08 11:06:00,87.85,87.86,87.67,87.72,1755700000.0
2008-10-08 11:07:00,87.7,87.7,87.51,87.64,1755700000.0
2008-10-08 11:08:00,87.63,87.71,87.63,87.67,1755700000.0
2008-10-08 11:09:00,87.68,87.79,87.67,87.69,1755700000.0
2008-10-08 11:10:00,87.7,87.92,87.7,87.92,1755700000.0
2008-10-08 11:11:00,87.91,88.0,87.86,87.89,1755700000.0
2008-10-08 11:12:00,87.88,87.92,87.81,87.82,1755700000.0
2008-10-08 11:13:00,87.83,87.84,87.72,87.77,1755700000.0
2008-10-08 11:14:00,87.78,87.84,87.765,87.8,1755700000.0
2008-10-08 11:15:00,87.805,87.84,87.7,87.77,1853000000.0
2008-10-08 11:16:00,87.77,87.79,87.7,87.715,2088700000.0
2008-10-08 11:17:00,87.72,87.82,87.71,87.82,1803600000.0
2008-10-08 11:18:00,87.815,87.935,87.765,87.925,1835000000.0
2008-10-08 11:19:00,87.925,87.925,87.835,87.835,1997400000.0
2008-10-08 11:20:00,87.835,87.905,87.825,87.835,1653800000.0
2008-10-08 11:21:00,87.835,87.835,87.755,87.755,2042200000.0
2008-10-08 11:22:00,87.74,87.76,87.66,87.73,1880500000.0
2008-10-08 11:23:00,87.755,87.795,87.7,87.775,1880500000.0
2008-10-08 11:24:00,87.78,87.94,87.77,87.925,2078500000.0
2008-10-08 11:25:00,87.93,87.985,87.865,87.905,2131400000.0
2008-10-08 11:26:00,87.905,87.905,87.68,87.695,2050100000.0
2008-10-08 11:27:00,87.7,87.74,87.65,87.71,1372499996.0
2008-10-08 11:28:00,87.69,87.71,87.65,87.69,1372499996.0
2008-10-08 11:29:00,87.7,87.78,87.7,87.75,1372499996.0
2008-10-08 11:30:00,87.74,87.82,87.69,87.73,1372499996.0
2008-10-08 11:31:00,87.76,87.77,87.7,87.72,1372499996.0
2008-10-08 11:32:00,87.73,87.73,87.61,87.61,1372499996.0
2008-10-08 11:33:00,87.6,87.62,87.44,87.5,1372499996.0
2008-10-08 11:34:00,87.49,87.51,87.42,87.45,1372499996.0
2008-10-08 11:35:00,87.46,87.47,87.29,87.38,1372499996.0
2008-10-08 11:36:00,87.37,87.38,87.27,87.3,1372499996.0
2008-10-08 11:37:00,87.29,87.34,87.15,87.33,1372499996.0
2008-10-08 11:38:00,87.32,87.33,87.25,87.26,1372499996.0
2008-10-08 11:39:00,87.27,87.29,87.08,87.15,1372499996.0
2008-10-08 11:40:00,87.11,87.23,87.09,87.22,1372499996.0
2008-10-08 11:41:00,87.21,87.47,87.21,87.41,1372499996.0
2008-10-08 11:42:00,87.4,87.44,87.22,87.31,1372499996.0
2008-10-08 11:43:00,87.29,87.39,87.18,87.19,1372499996.0
2008-10-08 11:44:00,87.2,87.39,87.19,87.36,1372499996.0
2008-10-08 11:45:00,87.37,87.39,87.3,87.32,1372499996.0
2008-10-08 11:46:00,87.34,87.4,87.32,87.38,1372499996.0
2008-10-08 11:47:00,87.39,87.39,87.29,87.3,1372499996.0
2008-10-08 11:48:00,87.29,87.33,87.19,87.19,1372499996.0
2008-10-08 11:49:00,87.2,87.25,87.17,87.24,1372499996.0
2008-10-08 11:50:00,87.23,87.32,87.18,87.3,1372499996.0
2008-10-08 11:51:00,87.29,87.32,87.2,87.24,1372499996.0
2008-10-08 11:52:00,87.23,87.24,87.15,87.18,1372499996.0
2008-10-08 11:53:00,87.17,87.27,87.16,87.17,1372499996.0
2008-10-08 11:54:00,87.18,87.23,87.11,87.13,1372499996.0
2008-10-08 11:55:00,87.14,87.24,87.13,87.2,1372499996.0
2008-10-08 11:56:00,87.19,87.26,87.19,87.21,1372499996.0
2008-10-08 11:57:00,87.23,87.24,87.18,87.21,1372499996.0
2008-10-08 11:58:00,87.23,87.23,87.19,87.2,1372499996.0
2008-10-08 11:59:00,87.18,87.19,87.09,87.13,1372499996.0
2008-10-08 12:00:00,87.12,87.21,87.11,87.18,1372499996.0
2008-10-08 12:01:00,87.19,87.35,87.18,87.28,1372499996.0
2008-10-08 12:02:00,87.29,87.3,87.21,87.23,1372499996.0
2008-10-08 12:03:00,87.22,87.27,87.19,87.23,1372499996.0
2008-10-08 12:04:00,87.22,87.28,87.2,87.24,1372499996.0
2008-10-08 12:05:00,87.25,87.25,87.14,87.23,1372499996.0
2008-10-08 12:06:00,87.22,87.26,87.19,87.21,1372499996.0
2008-10-08 12:07:00,87.23,87.23,87.11,87.13,1372499996.0
2008-10-08 12:08:00,87.12,87.19,87.09,87.13,1372499996.0
2008-10-08 12:09:00,87.14,87.14,86.95,87.0,1372499996.0
2008-10-08 12:10:00,87.01,87.07,86.96,87.02,1372499996.0
2008-10-08 12:11:00,87.01,87.14,87.01,87.07,1372499996.0
2008-10-08 12:12:00,87.08,87.12,87.03,87.12,1372499996.0
2008-10-08 12:13:00,87.11,87.22,87.09,87.16,1372499996.0
2008-10-08 12:14:00,87.17,87.45,87.16,87.45,1372499996.0
2008-10-08 12:15:00,87.44,87.5,87.41,87.44,1372499996.0
2008-10-08 12:16:00,87.45,87.45,87.21,87.25,1372499996.0
2008-10-08 12:17:00,87.24,87.31,87.21,87.23,1372499996.0
2008-10-08 12:18:00,87.22,87.33,87.21,87.32,1372499996.0
2008-10-08 12:19:00,87.33,87.42,87.29,87.4,1372499996.0
2008-10-08 12:20:00,87.37,87.55,87.34,87.51,1372499996.0
2008-10-08 12:21:00,87.52,87.59,87.38,87.42,1372499996.0
2008-10-08 12:22:00,87.43,87.54,87.35,87.4,1372499996.0
2008-10-08 12:23:00,87.38,87.5,87.37,87.45,1372499996.0
2008-10-08 12:24:00,87.44,87.52,87.33,87.39,1372499996.0
2008-10-08 12:25:00,87.4,87.42,87.34,87.34,1372499996.0
2008-10-08 12:26:00,87.33,87.44,87.33,87.42,1372499996.0
2008-10-08 12:27:00,87.4,87.55,87.37,87.51,1372499996.0
2008-10-08 12:28:00,87.52,87.54,87.48,87.49,1372499996.0
2008-10-08 12:29:00,87.5,87.67,87.49,87.67,1372499996.0
2008-10-08 12:30:00,87.66,87.69,87.56,87.61,1372499996.0
2008-10-08 12:31:00,87.59,87.65,87.49,87.51,1372499996.0
2008-10-08 12:32:00,87.52,87.6,87.49,87.52,1372499996.0
2008-10-08 12:33:00,87.5,87.57,87.5,87.57,1372499996.0
2008-10-08 12:34:00,87.56,87.68,87.54,87.66,1372499996.0
2008-10-08 12:35:00,87.65,87.75,87.61,87.72,1372499996.0
2008-10-08 12:36:00,87.73,87.73,87.57,87.68,1372499996.0
2008-10-08 12:37:00,87.67,87.92,87.63,87.89,1372499996.0
2008-10-08 12:38:00,87.88,87.9,87.8,87.86,1372499996.0
2008-10-08 12:39:00,87.85,87.86,87.67,87.69,1372499996.0
2008-10-08 12:40:00,87.68,87.72,87.64,87.66,1372499996.0
2008-10-08 12:41:00,87.65,87.71,87.65,87.71,1372499996.0
2008-10-08 12:42:00,87.7,87.81,87.7,87.79,1372499996.0
2008-10-08 12:43:00,87.78,87.86,87.75,87.8,1372499996.0
2008-10-08 12:44:00,87.81,87.85,87.76,87.79,1372499996.0
2008-10-08 12:45:00,87.78,87.8,87.72,87.76,1372499996.0
2008-10-08 12:46:00,87.75,87.78,87.72,87.77,1372499996.0
2008-10-08 12:47:00,87.78,87.78,87.73,87.78,1372499996.0
2008-10-08 12:48:00,87.79,87.83,87.76,87.77,1372499996.0
2008-10-08 12:49:00,87.78,87.8,87.75,87.78,1372499996.0
2008-10-08 12:50:00,87.79,87.79,87.76,87.76,1372499996.0
2008-10-08 12:51:00,87.77,87.83,87.75,87.8,1372499996.0
2008-10-08 12:52:00,87.82,87.86,87.77,87.78,1372499996.0
2008-10-08 12:53:00,87.77,87.78,87.75,87.77,1372499996.0
2008-10-08 12:54:00,87.78,87.78,87.74,87.75,1372499996.0
2008-10-08 12:55:00,87.76,87.76,87.56,87.58,1372499996.0
2008-10-08 12:56:00,87.57,87.58,87.43,87.48,1372499996.0
2008-10-08 12:57:00,87.47,87.48,87.38,87.44,1372499996.0
2008-10-08 12:58:00,87.43,87.56,87.43,87.48,1372499996.0
2008-10-08 12:59:00,87.47,87.54,87.43,87.47,1372499996.0
2008-10-08 13:00:00,87.46,88.99,87.46,88.23,1372499996.0
2008-10-08 13:01:00,88.25,88.31,87.86,88.19,1372499996.0
2008-10-08 13:02:00,88.17,88.39,87.97,88.14,1372499996.0
2008-10-08 13:03:00,88.19,88.26,88.05,88.22,1372499996.0
2008-10-08 13:04:00,88.23,88.23,88.03,88.18,1372499996.0
2008-10-08 13:05:00,88.17,88.22,88.08,88.2,1372499996.0
2008-10-08 13:06:00,88.19,88.55,88.19,88.5,1372499996.0
2008-10-08 13:07:00,88.53,88.74,88.51,88.74,1372499996.0
2008-10-08 13:08:00,88.72,88.89,88.62,88.75,1372499996.0
2008-10-08 13:09:00,88.77,88.98,88.76,88.83,1372499996.0
2008-10-08 13:10:00,88.84,88.9,88.65,88.65,1372499996.0
2008-10-08 13:11:00,88.66,88.67,88.3,88.46,1372499996.0
2008-10-08 13:12:00,88.47,88.52,88.34,88.35,1372499996.0
2008-10-08 13:13:00,88.36,88.37,88.14,88.27,1372499996.0
2008-10-08 13:14:00,88.23,88.43,88.19,88.36,1372499996.0
2008-10-08 13:15:00,88.38,88.53,88.36,88.41,1372499996.0
2008-10-08 13:16:00,88.44,88.61,88.41,88.61,1372499996.0
2008-10-08 13:17:00,88.62,88.65,88.37,88.39,1372499996.0
2008-10-08 13:18:00,88.38,88.39,88.18,88.27,1372499996.0
2008-10-08 13:19:00,88.26,88.52,88.22,88.48,1372499996.0
2008-10-08 13:20:00,88.49,88.62,88.47,88.55,1372499996.0
2008-10-08 13:21:00,88.56,88.65,88.53,88.64,1372499996.0
2008-10-08 13:22:00,88.65,88.7,88.43,88.45,1372499996.0
2008-10-08 13:23:00,88.44,88.69,88.43,88.58,1372499996.0
2008-10-08 13:24:00,88.59,88.64,88.49,88.51,1372499996.0
2008-10-08 13:25:00,88.52,88.66,88.5,88.58,1372499996.0
2008-10-08 13:26:00,88.57,88.62,88.52,88.53,1372499996.0
2008-10-08 13:27:00,88.54,88.66,88.51,88.55,1372499996.0
2008-10-08 13:28:00,88.56,88.57,88.5,88.52,1372499996.0
2008-10-08 13:29:00,88.51,88.59,88.51,88.56,1372499996.0
2008-10-08 13:30:00,88.57,88.65,88.57,88.6,1372499996.0
2008-10-08 13:31:00,88.61,88.71,88.6,88.63,1372499996.0
2008-10-08 13:32:00,88.64,88.72,88.61,88.72,1372499996.0
2008-10-08 13:33:00,88.71,88.84,88.7,88.83,1372499996.0
2008-10-08 13:34:00,88.82,88.85,88.73,88.84,1372499996.0
2008-10-08 13:35:00,88.83,89.03,88.82,89.0,1372499996.0
2008-10-08 13:36:00,89.01,89.08,88.99,89.08,1372499996.0
2008-10-08 13:37:00,89.07,89.21,89.07,89.18,1372499996.0
2008-10-08 13:38:00,89.19,89.29,89.15,89.19,1372499996.0
2008-10-08 13:39:00,89.18,89.18,88.92,88.93,1372499996.0
2008-10-08 13:40:00,88.92,88.97,88.9,88.93,1372499996.0
2008-10-08 13:41:00,88.92,88.92,88.73,88.86,1372499996.0
2008-10-08 13:42:00,88.85,89.04,88.84,89.03,1372499996.0
2008-10-08 13:43:00,89.04,89.06,88.93,88.98,1372499996.0
2008-10-08 13:44:00,88.97,88.99,88.83,88.86,1372499996.0
2008-10-08 13:45:00,88.85,88.86,88.6,88.6,1372499996.0
2008-10-08 13:46:00,88.57,88.75,88.54,88.75,1372499996.0
2008-10-08 13:47:00,88.76,88.8,88.67,88.71,1372499996.0
2008-10-08 13:48:00,88.69,88.77,88.65,88.75,1372499996.0
2008-10-08 13:49:00,88.76,88.78,88.67,88.77,1372499996.0
2008-10-08 13:50:00,88.76,88.87,88.74,88.8,1372499996.0
2008-10-08 13:51:00,88.81,88.85,88.76,88.82,1372499996.0
2008-10-08 13:52:00,88.81,88.84,88.76,88.8,1372499996.0
2008-10-08 13:53:00,88.82,88.83,88.78,88.8,1372499996.0
2008-10-08 13:54:00,88.79,88.85,88.79,88.85,1372499996.0
2008-10-08 13:55:00,88.86,88.96,88.85,88.92,1372499996.0
2008-10-08 13:56:00,88.93,88.97,88.9,88.91,1372499996.0
2008-10-08 13:57:00,88.92,88.93,88.84,88.9,1372499996.0
2008-10-08 13:58:00,88.89,88.98,88.89,88.91,1372499996.0
2008-10-08 13:59:00,88.92,88.98,88.9,88.96,1372499996.0
2008-10-08 14:00:00,88.97,89.0,88.9,88.93,1372499996.0
2008-10-08 14:01:00,88.94,88.95,88.89,88.92,1372499996.0
2008-10-08 14:02:00,88.91,88.93,88.8,88.86,1372499996.0
2008-10-08 14:03:00,88.85,88.96,88.85,88.91,1372499996.0
2008-10-08 14:04:00,88.9,88.96,88.87,88.87,1372499996.0
2008-10-08 14:05:00,88.88,88.97,88.81,88.92,1372499996.0
2008-10-08 14:06:00,88.91,88.97,88.89,88.95,1372499996.0
2008-10-08 14:07:00,88.96,88.96,88.9,88.92,1372499996.0
2008-10-08 14:08:00,88.91,88.96,88.89,88.92,1372499996.0
2008-10-08 14:09:00,88.91,88.94,88.89,88.94,1372499996.0
2008-10-08 14:10:00,88.95,89.0,88.93,88.97,1372499996.0
2008-10-08 14:11:00,88.98,89.03,88.96,89.03,1372499996.0
2008-10-08 14:12:00,89.04,89.1,89.03,89.09,1372499996.0
2008-10-08 14:13:00,89.08,89.1,88.99,89.1,1372499996.0
2008-10-08 14:14:00,89.09,89.19,89.03,89.07,1372499996.0
2008-10-08 14:15:00,89.06,89.06,89.0,89.01,1372499996.0
2008-10-08 14:16:00,89.0,89.09,88.94,89.04,1372499996.0
2008-10-08 14:17:00,89.02,89.03,88.91,88.93,1372499996.0
2008-10-08 14:18:00,88.91,88.95,88.76,88.8,1372499996.0
2008-10-08 14:19:00,88.79,88.81,88.66,88.67,1372499996.0
2008-10-08 14:20:00,88.68,88.68,88.44,88.44,1372499996.0
2008-10-08 14:21:00,88.45,88.6,88.44,88.6,1372499996.0
2008-10-08 14:22:00,88.61,88.68,88.6,88.65,1372499996.0
2008-10-08 14:23:00,88.66,88.74,88.65,88.68,1372499996.0
2008-10-08 14:24:00,88.69,88.7,88.67,88.69,1372499996.0
2008-10-08 14:25:00,88.63,88.68,88.42,88.56,1372499996.0
2008-10-08 14:26:00,88.55,88.55,88.33,88.35,1372499996.0
2008-10-08 14:27:00,88.34,88.43,88.31,88.35,1372499996.0
2008-10-08 14:28:00,88.36,88.36,88.2,88.22,1372499996.0
2008-10-08 14:29:00,88.23,88.26,88.17,88.19,1372499996.0
2008-10-08 14:30:00,88.2,88.31,88.2,88.31,1372499996.0
2008-10-08 14:31:00,88.32,88.34,88.2,88.32,1372499996.0
2008-10-08 14:32:00,88.3,88.35,88.21,88.26,1372499996.0
2008-10-08 14:33:00,88.25,88.28,88.18,88.21,1372499996.0
2008-10-08 14:34:00,88.2,88.26,88.16,88.16,1372499996.0
2008-10-08 14:35:00,88.17,88.22,88.09,88.1,1372499996.0
2008-10-08 14:36:00,88.11,88.14,88.03,88.09,1372499996.0
2008-10-08 14:37:00,88.1,88.22,88.08,88.16,1372499996.0
2008-10-08 14:38:00,88.15,88.19,87.98,87.99,1372499996.0
2008-10-08 14:39:00,87.98,88.05,87.96,88.05,1372499996.0
2008-10-08 14:40:00,88.06,88.2,88.06,88.14,1372499996.0
2008-10-08 14:41:00,88.15,88.21,88.15,88.2,1372499996.0
2008-10-08 14:42:00,88.21,88.21,88.07,88.08,1372499996.0
2008-10-08 14:43:00,88.09,88.15,88.03,88.04,1372499996.0
2008-10-08 14:44:00,88.03,88.1,87.99,88.04,1372499996.0
2008-10-08 14:45:00,88.03,88.11,88.03,88.05,1372499996.0
2008-10-08 14:46:00,88.06,88.07,87.83,87.84,1372499996.0
2008-10-08 14:47:00,87.85,87.87,87.73,87.82,1372499996.0
2008-10-08 14:48:00,87.83,87.89,87.75,87.87,1372499996.0
2008-10-08 14:49:00,87.88,87.91,87.79,87.9,1372499996.0
2008-10-08 14:50:00,87.91,87.93,87.79,87.85,1372499996.0
2008-10-08 14:51:00,87.86,87.94,87.82,87.87,1372499996.0
2008-10-08 14:52:00,87.88,88.01,87.87,88.01,1372499996.0
2008-10-08 14:53:00,88.0,88.07,87.98,87.98,1372499996.0
2008-10-08 14:54:00,87.97,88.05,87.92,88.03,1372499996.0
2008-10-08 14:55:00,88.04,88.1,88.01,88.04,1372499996.0
2008-10-08 14:56:00,88.03,88.1,88.0,88.08,1372499996.0
2008-10-08 14:57:00,88.07,88.12,88.03,88.11,1372499996.0
2008-10-08 14:58:00,88.1,88.1,87.98,88.0,1372499996.0
2008-10-08 14:59:00,88.01,88.01,87.93,87.93,1372499996.0
2008-10-08 15:00:00,87.92,87.93,87.71,87.72,1372499996.0
2008-10-08 15:01:00,87.73,87.73,87.62,87.63,1372499996.0
2008-10-08 15:02:00,87.65,87.65,87.58,87.61,1372499996.0
2008-10-08 15:03:00,87.6,87.77,87.6,87.73,1372499996.0
2008-10-08 15:04:00,87.74,87.86,87.68,87.86,1372499996.0
2008-10-08 15:05:00,87.87,88.03,87.82,87.87,1372499996.0
2008-10-08 15:06:00,87.86,87.97,87.85,87.95,1372499996.0
2008-10-08 15:07:00,87.94,88.0,87.85,87.93,1372499996.0
2008-10-08 15:08:00,87.92,88.02,87.84,87.94,1372499996.0
2008-10-08 15:09:00,87.95,87.98,87.86,87.86,1372499996.0
2008-10-08 15:10:00,87.85,87.91,87.82,87.87,1372499996.0
2008-10-08 15:11:00,87.88,87.96,87.83,87.84,1372499996.0
2008-10-08 15:12:00,87.85,87.85,87.77,87.8,1372499996.0
2008-10-08 15:13:00,87.81,87.98,87.8,87.85,1372499996.0
2008-10-08 15:14:00,87.86,87.87,87.72,87.76,1372499996.0
2008-10-08 15:15:00,87.75,87.77,87.67,87.75,1372499996.0
2008-10-08 15:16:00,87.76,87.82,87.71,87.74,1372499996.0
2008-10-08 15:17:00,87.75,87.78,87.68,87.72,1372499996.0
2008-10-08 15:18:00,87.73,87.79,87.69,87.74,1372499996.0
2008-10-08 15:19:00,87.75,87.88,87.74,87.88,1372499996.0
2008-10-08 15:20:00,87.87,87.89,87.82,87.83,1372499996.0
2008-10-08 15:21:00,87.81,87.81,87.8,87.81,1372499996.0
2008-10-08 15:22:00,87.82,87.85,87.75,87.81,1372499996.0
2008-10-08 15:23:00,87.82,87.89,87.82,87.89,1372499996.0
2008-10-08 15:24:00,87.9,87.97,87.88,87.96,1372499996.0
2008-10-08 15:25:00,87.94,87.98,87.92,87.96,1372499996.0
2008-10-08 15:26:00,87.97,88.03,87.96,88.02,1372499996.0
2008-10-08 15:27:00,88.03,88.03,87.99,88.0,1372499996.0
2008-10-08 15:28:00,87.99,88.02,87.94,87.95,1372499996.0
2008-10-08 15:29:00,87.96,87.98,87.93,87.94,1372499996.0
2008-10-08 15:30:00,87.95,87.97,87.87,87.89,1372499996.0
2008-10-08 15:31:00,87.88,88.04,87.88,87.95,1372499996.0
2008-10-08 15:32:00,87.96,87.97,87.92,87.93,1372499996.0
2008-10-08 15:33:00,88.03,88.15,88.0,88.13,1372499996.0
2008-10-08 15:34:00,88.12,88.31,88.12,88.31,1372499996.0
2008-10-08 15:35:00,88.32,88.37,88.13,88.13,1372499996.0
2008-10-08 15:36:00,88.21,88.32,88.19,88.32,1372499996.0
2008-10-08 15:37:00,88.37,88.44,88.35,88.41,1372499996.0
2008-10-08 15:38:00,88.42,88.46,88.39,88.46,1372499996.0
2008-10-08 15:39:00,88.38,88.58,88.37,88.55,1372499996.0
2008-10-08 15:40:00,88.54,88.56,88.47,88.53,1372499996.0
2008-10-08 15:41:00,88.45,88.58,88.44,88.55,1372499996.0
2008-10-08 15:42:00,88.56,88.56,88.44,88.54,1372499996.0
2008-10-08 15:43:00,88.53,88.56,88.51,88.55,1372499996.0
2008-10-08 15:44:00,88.56,88.64,88.51,88.56,1372499996.0
2008-10-08 15:45:00,88.55,88.56,88.47,88.55,1372499996.0
2008-10-08 15:46:00,88.42,88.45,88.42,88.45,1372499996.0
2008-10-08 15:47:00,88.49,88.6,88.45,88.59,1372499996.0
2008-10-08 15:48:00,88.58,88.6,88.49,88.51,1372499996.0
2008-10-08 15:49:00,88.5,88.64,88.45,88.59,1372499996.0
2008-10-08 15:50:00,88.57,88.68,88.57,88.58,1372499996.0
2008-10-08 15:51:00,88.69,88.71,88.54,88.56,1372499996.0
2008-10-08 15:52:00,88.55,88.55,88.45,88.48,1372499996.0
2008-10-08 15:53:00,88.49,88.54,88.4,88.4,1372499996.0
2008-10-08 15:54:00,88.39,88.5,88.34,88.5,1372499996.0
2008-10-08 15:55:00,88.53,88.59,88.47,88.59,1372499996.0
2008-10-08 15:56:00,88.6,88.63,88.52,88.59,1372499996.0
2008-10-08 15:57:00,88.61,88.61,88.53,88.58,1372499996.0
2008-10-08 15:58:00,88.57,88.61,88.5,88.58,1372499996.0
2008-10-08 15:59:00,88.59,88.66,88.51,88.66,1372499996.0
2008-10-08 16:00:00,88.65,88.77,88.52,88.65,1372499996.0
2008-10-08 16:01:00,88.64,88.68,88.55,88.62,1372499996.0
2008-10-08 16:02:00,88.61,88.68,88.6,88.62,1372499996.0
2008-10-08 16:03:00,88.61,88.67,88.51,88.6,1372499996.0
2008-10-08 16:04:00,88.59,88.7,88.58,88.66,1372499996.0
2008-10-08 16:05:00,88.65,88.68,88.53,88.6,1372499996.0
2008-10-08 16:06:00,88.57,88.6,88.49,88.52,1372499996.0
2008-10-08 16:07:00,88.53,88.56,88.41,88.45,1372499996.0
2008-10-08 16:08:00,88.44,88.45,88.32,88.33,1372499996.0
2008-10-08 16:09:00,88.32,88.41,88.29,88.36,1372499996.0
2008-10-08 16:10:00,88.35,88.56,88.35,88.52,1372499996.0
2008-10-08 16:11:00,88.51,88.61,88.48,88.52,1372499996.0
2008-10-08 16:12:00,88.54,88.63,88.49,88.5,1372499996.0
2008-10-08 16:13:00,88.51,88.58,88.43,88.51,1372499996.0
2008-10-08 16:14:00,88.5,88.65,88.48,88.63,1372499996.0
2008-10-08 16:15:00,88.61,88.61,88.31,88.34,1372499996.0
2008-10-08 16:16:00,88.33,88.37,88.26,88.27,1372499996.0
2008-10-08 16:17:00,88.26,88.32,88.21,88.31,1372499996.0
2008-10-08 16:18:00,88.32,88.42,88.31,88.36,1372499996.0
2008-10-08 16:19:00,88.35,88.36,88.26,88.3,1372499996.0
2008-10-08 16:20:00,88.31,88.31,88.13,88.14,1372499996.0
2008-10-08 16:21:00,88.13,88.14,88.09,88.12,1372499996.0
2008-10-08 16:22:00,88.11,88.11,88.01,88.08,1372499996.0
2008-10-08 16:23:00,88.07,88.33,88.07,88.27,1372499996.0
2008-10-08 16:24:00,88.26,88.38,88.25,88.31,1372499996.0
2008-10-08 16:25:00,88.32,88.34,88.26,88.26,1372499996.0
2008-10-08 16:26:00,88.25,88.31,88.18,88.29,1372499996.0
2008-10-08 16:27:00,88.3,88.35,88.24,88.24,1372499996.0
2008-10-08 16:28:00,88.23,88.25,88.16,88.24,1372499996.0
2008-10-08 16:29:00,88.25,88.39,88.24,88.39,1372499996.0
2008-10-08 16:30:00,88.38,88.49,88.36,88.44,1372499996.0
2008-10-08 16:31:00,88.45,88.51,88.42,88.5,1372499996.0
2008-10-08 16:32:00,88.49,88.5,88.4,88.47,1372499996.0
2008-10-08 16:33:00,88.46,88.5,88.36,88.38,1372499996.0
2008-10-08 16:34:00,88.37,88.53,88.35,88.44,1372499996.0
2008-10-08 16:35:00,88.43,88.45,88.3,88.3,1372499996.0
2008-10-08 16:36:00,88.29,88.38,88.24,88.36,1372499996.0
2008-10-08 16:37:00,88.37,88.46,88.35,88.46,1372499996.0
2008-10-08 16:38:00,88.44,88.51,88.42,88.47,1372499996.0
2008-10-08 16:39:00,88.46,88.49,88.31,88.33,1372499996.0
2008-10-08 16:40:00,88.34,88.36,88.12,88.16,1372499996.0
2008-10-08 16:41:00,88.17,88.29,88.17,88.29,1372499996.0
2008-10-08 16:42:00,88.28,88.29,88.12,88.13,1372499996.0
2008-10-08 16:43:00,88.14,88.32,88.12,88.3,1372499996.0
2008-10-08 16:44:00,88.31,88.37,88.2,88.2,1372499996.0
2008-10-08 16:45:00,88.19,88.22,88.14,88.18,1372499996.0
2008-10-08 16:46:00,88.17,88.26,88.16,88.25,1372499996.0
2008-10-08 16:47:00,88.26,88.3,88.21,88.25,1372499996.0
2008-10-08 16:48:00,88.27,88.32,88.24,88.28,1372499996.0
2008-10-08 16:49:00,88.29,88.31,88.25,88.29,1372499996.0
2008-10-08 16:50:00,88.27,88.31,88.24,88.25,1372499996.0
2008-10-08 16:51:00,88.24,88.3,88.22,88.26,1372499996.0
2008-10-08 16:52:00,88.25,88.28,88.22,88.23,1372499996.0
2008-10-08 16:53:00,88.24,88.26,88.18,88.2,1372499996.0
2008-10-08 16:54:00,88.21,88.3,88.19,88.26,1372499996.0
2008-10-08 16:55:00,88.27,88.36,88.19,88.34,1372499996.0
2008-10-08 16:56:00,88.35,88.38,88.33,88.35,1372499996.0
2008-10-08 16:57:00,88.31,88.41,88.28,88.39,1372499996.0
2008-10-08 16:58:00,88.38,88.39,88.27,88.36,1372499996.0
2008-10-08 16:59:00,88.37,88.37,88.27,88.29,1372499996.0
2008-10-08 17:00:00,88.27,88.36,88.26,88.36,1372499996.0
2008-10-08 17:01:00,88.35,88.4,88.35,88.38,1372499996.0
2008-10-08 17:02:00,88.39,88.41,88.32,88.35,1372499996.0
2008-10-08 17:03:00,88.34,88.36,88.29,88.35,1372499996.0
2008-10-08 17:04:00,88.34,88.39,88.29,88.35,1372499996.0
2008-10-08 17:05:00,88.34,88.35,88.28,88.29,1372499996.0
2008-10-08 17:06:00,88.3,88.35,88.27,88.31,1372499996.0
2008-10-08 17:07:00,88.3,88.44,88.3,88.44,1372499996.0
2008-10-08 17:08:00,88.45,88.46,88.3,88.32,1372499996.0
2008-10-08 17:09:00,88.31,88.38,88.29,88.37,1372499996.0
2008-10-08 17:10:00,88.38,88.4,88.32,88.33,1372499996.0
2008-10-08 17:11:00,88.32,88.32,88.25,88.3,1372499996.0
2008-10-08 17:12:00,88.29,88.41,88.27,88.41,1372499996.0
2008-10-08 17:13:00,88.4,88.44,88.38,88.41,1372499996.0
2008-10-08 17:14:00,88.42,88.54,88.4,88.48,1372499996.0
2008-10-08 17:15:00,88.49,88.62,88.48,88.6,1372499996.0
2008-10-08 17:16:00,88.59,88.61,88.54,88.58,1372499996.0
2008-10-08 17:17:00,88.59,88.62,88.55,88.57,1372499996.0
2008-10-08 17:18:00,88.59,88.63,88.57,88.61,1372499996.0
2008-10-08 17:19:00,88.62,88.62,88.55,88.6,1372499996.0
2008-10-08 17:20:00,88.59,88.61,88.56,88.6,1372499996.0
2008-10-08 17:21:00,88.59,88.61,88.54,88.54,1372499996.0
2008-10-08 17:22:00,88.55,88.55,88.49,88.5,1372499996.0
2008-10-08 17:23:00,88.51,88.54,88.44,88.52,1372499996.0
2008-10-08 17:24:00,88.53,88.6,88.48,88.49,1372499996.0
2008-10-08 17:25:00,88.48,88.61,88.47,88.58,1372499996.0
2008-10-08 17:26:00,88.6,88.61,88.55,88.56,1372499996.0
2008-10-08 17:27:00,88.57,88.6,88.43,88.46,1372499996.0
2008-10-08 17:28:00,88.45,88.57,88.45,88.56,1372499996.0
2008-10-08 17:29:00,88.55,88.55,88.46,88.48,1372499996.0
2008-10-08 17:30:00,88.49,88.54,88.46,88.52,1372499996.0
2008-10-08 17:31:00,88.53,88.53,88.44,88.44,1372499996.0
2008-10-08 17:32:00,88.45,88.52,88.44,88.47,1372499996.0
2008-10-08 17:33:00,88.46,88.48,88.4,88.44,1372499996.0
2008-10-08 17:34:00,88.43,88.49,88.42,88.45,1372499996.0
2008-10-08 17:35:00,88.46,88.46,88.37,88.39,1372499996.0
2008-10-08 17:36:00,88.4,88.44,88.32,88.32,1372499996.0
2008-10-08 17:37:00,88.33,88.38,88.21,88.22,1372499996.0
2008-10-08 17:38:00,88.21,88.33,88.21,88.33,1372499996.0
2008-10-08 17:39:00,88.34,88.4,88.34,88.38,1372499996.0
2008-10-08 17:40:00,88.39,88.45,88.35,88.41,1372499996.0
2008-10-08 17:41:00,88.42,88.42,88.34,88.35,1372499996.0
2008-10-08 17:42:00,88.36,88.39,88.34,88.35,1372499996.0
2008-10-08 17:43:00,88.34,88.34,88.26,88.3,1372499996.0
2008-10-08 17:44:00,88.29,88.38,88.29,88.37,1372499996.0
2008-10-08 17:45:00,88.36,88.36,88.27,88.31,1372499996.0
2008-10-08 17:46:00,88.32,88.42,88.31,88.38,1372499996.0
2008-10-08 17:47:00,88.37,88.46,88.34,88.44,1372499996.0
2008-10-08 17:48:00,88.45,88.51,88.43,88.47,1372499996.0
2008-10-08 17:49:00,88.48,88.49,88.45,88.48,1372499996.0
2008-10-08 17:50:00,88.49,88.53,88.47,88.49,1372499996.0
2008-10-08 17:51:00,88.48,88.53,88.42,88.44,1372499996.0
2008-10-08 17:52:00,88.43,88.54,88.43,88.54,1372499996.0
2008-10-08 17:53:00,88.53,88.53,88.49,88.5,1372499996.0
2008-10-08 17:54:00,88.51,88.56,88.5,88.52,1372499996.0
2008-10-08 17:55:00,88.51,88.52,88.4,88.4,1372499996.0
2008-10-08 17:56:00,88.41,88.48,88.35,88.47,1372499996.0
2008-10-08 17:57:00,88.48,88.51,88.41,88.45,1372499996.0
2008-10-08 17:58:00,88.46,88.5,88.44,88.44,1372499996.0
2008-10-08 17:59:00,88.43,88.53,88.4,88.45,1372499996.0
2008-10-08 18:00:00,88.44,88.45,88.32,88.35,1372499996.0
2008-10-08 18:01:00,88.36,88.42,88.34,88.41,1372499996.0
2008-10-08 18:02:00,88.4,88.42,88.35,88.35,1372499996.0
2008-10-08 18:03:00,88.34,88.38,88.3,88.3,1372499996.0
2008-10-08 18:04:00,88.31,88.37,88.3,88.34,1372499996.0
2008-10-08 18:05:00,88.35,88.37,88.31,88.31,1372499996.0
2008-10-08 18:06:00,88.32,88.34,88.27,88.27,1372499996.0
2008-10-08 18:07:00,88.26,88.27,88.18,88.19,1372499996.0
2008-10-08 18:08:00,88.18,88.21,88.17,88.18,1372499996.0
2008-10-08 18:09:00,88.17,88.19,88.02,88.05,1372499996.0
2008-10-08 18:10:00,88.06,88.07,87.97,87.99,1372499996.0
2008-10-08 18:11:00,88.0,88.13,88.0,88.1,1372499996.0
2008-10-08 18:12:00,88.11,88.12,88.06,88.07,1372499996.0
2008-10-08 18:13:00,88.06,88.12,88.06,88.12,1372499996.0
2008-10-08 18:14:00,88.11,88.15,88.08,88.13,1372499996.0
2008-10-08 18:15:00,88.14,88.2,88.14,88.19,1372499996.0
2008-10-08 18:16:00,88.18,88.26,88.15,88.26,1372499996.0
2008-10-08 18:17:00,88.25,88.26,88.19,88.23,1372499996.0
2008-10-08 18:18:00,88.24,88.28,88.2,88.25,1372499996.0
2008-10-08 18:19:00,88.24,88.32,88.22,88.31,1372499996.0
2008-10-08 18:20:00,88.3,88.3,88.19,88.23,1372499996.0
2008-10-08 18:21:00,88.21,88.31,88.21,88.29,1372499996.0
2008-10-08 18:22:00,88.3,88.3,88.24,88.24,1372499996.0
2008-10-08 18:23:00,88.25,88.26,88.22,88.24,1372499996.0
2008-10-08 18:24:00,88.25,88.27,88.2,88.2,1372499996.0
2008-10-08 18:25:00,88.21,88.22,88.17,88.17,1372499996.0
2008-10-08 18:26:00,88.18,88.22,88.15,88.18,1372499996.0
2008-10-08 18:27:00,88.16,88.2,88.1,88.13,1372499996.0
2008-10-08 18:28:00,88.12,88.13,88.07,88.1,1372499996.0
2008-10-08 18:29:00,88.11,88.17,88.09,88.16,1372499996.0
2008-10-08 18:30:00,88.17,88.17,88.08,88.09,1372499996.0
2008-10-08 18:31:00,88.1,88.21,88.08,88.19,1372499996.0
2008-10-08 18:32:00,88.18,88.25,88.18,88.25,1372499996.0
2008-10-08 18:33:00,88.26,88.36,88.25,88.25,1372499996.0
2008-10-08 18:34:00,88.26,88.26,88.18,88.18,1372499996.0
2008-10-08 18:35:00,88.19,88.22,88.11,88.18,1372499996.0
2008-10-08 18:36:00,88.17,88.27,88.17,88.26,1372499996.0
2008-10-08 18:37:00,88.27,88.31,88.26,88.28,1372499996.0
2008-10-08 18:38:00,88.29,88.31,88.22,88.25,1372499996.0
2008-10-08 18:39:00,88.24,88.29,88.22,88.27,1372499996.0
2008-10-08 18:40:00,88.28,88.41,88.28,88.41,1372499996.0
2008-10-08 18:41:00,88.39,88.44,88.36,88.44,1372499996.0
2008-10-08 18:42:00,88.43,88.5,88.39,88.48,1372499996.0
2008-10-08 18:43:00,88.46,88.46,88.33,88.36,1372499996.0
2008-10-08 18:44:00,88.35,88.36,88.24,88.34,1372499996.0
2008-10-08 18:45:00,88.33,88.34,88.26,88.28,1372499996.0
2008-10-08 18:46:00,88.27,88.29,88.23,88.26,1372499996.0
2008-10-08 18:47:00,88.25,88.31,88.19,88.2,1372499996.0
2008-10-08 18:48:00,88.21,88.31,88.2,88.29,1372499996.0
2008-10-08 18:49:00,88.3,88.35,88.29,88.32,1372499996.0
2008-10-08 18:50:00,88.31,88.38,88.3,88.37,1372499996.0
2008-10-08 18:51:00,88.38,88.43,88.36,88.39,1372499996.0
2008-10-08 18:52:00,88.38,88.38,88.27,88.32,1372499996.0
2008-10-08 18:53:00,88.33,88.33,88.28,88.29,1372499996.0
2008-10-08 18:54:00,88.28,88.28,88.19,88.28,1372499996.0
2008-10-08 18:55:00,88.27,88.33,88.26,88.29,1372499996.0
2008-10-08 18:56:00,88.28,88.29,88.2,88.2,1372499996.0
2008-10-08 18:57:00,88.19,88.22,88.11,88.13,1372499996.0
2008-10-08 18:58:00,88.11,88.13,88.02,88.09,1372499996.0
2008-10-08 18:59:00,88.1,88.18,88.1,88.15,1372499996.0
2008-10-08 19:00:00,88.16,88.32,88.15,88.3,1372499996.0
2008-10-08 19:01:00,88.29,88.32,88.25,88.28,1372499996.0
2008-10-08 19:02:00,88.27,88.46,88.26,88.42,1372499996.0
2008-10-08 19:03:00,88.41,88.59,88.36,88.49,1372499996.0
2008-10-08 19:04:00,88.5,88.54,88.46,88.5,1372499996.0
2008-10-08 19:05:00,88.49,88.5,88.41,88.48,1372499996.0
2008-10-08 19:06:00,88.49,88.61,88.48,88.58,1372499996.0
2008-10-08 19:07:00,88.57,88.59,88.49,88.51,1372499996.0
2008-10-08 19:08:00,88.5,88.62,88.46,88.6,1372499996.0
2008-10-08 19:09:00,88.61,88.72,88.55,88.68,1372499996.0
2008-10-08 19:10:00,88.67,88.73,88.65,88.66,1372499996.0
2008-10-08 19:11:00,88.67,88.69,88.61,88.65,1372499996.0
2008-10-08 19:12:00,88.64,88.71,88.56,88.7,1372499996.0
2008-10-08 19:13:00,88.68,88.74,88.61,88.74,1372499996.0
2008-10-08 19:14:00,88.73,88.81,88.69,88.76,1372499996.0
2008-10-08 19:15:00,88.75,88.92,88.75,88.87,1372499996.0
2008-10-08 19:16:00,88.85,88.87,88.79,88.79,1372499996.0
2008-10-08 19:17:00,88.78,88.85,88.77,88.83,1372499996.0
2008-10-08 19:18:00,88.82,88.97,88.81,88.95,1372499996.0
2008-10-08 19:19:00,88.96,88.97,88.83,88.87,1372499996.0
2008-10-08 19:20:00,88.88,88.96,88.83,88.93,1372499996.0
2008-10-08 19:21:00,88.94,88.96,88.88,88.92,1372499996.0
2008-10-08 19:22:00,88.91,88.97,88.91,88.95,1372499996.0
2008-10-08 19:23:00,88.94,88.97,88.88,88.93,1372499996.0
2008-10-08 19:24:00,88.94,88.97,88.87,88.87,1372499996.0
2008-10-08 19:25:00,88.89,88.92,88.86,88.89,1372499996.0
2008-10-08 19:26:00,88.9,88.9,88.84,88.89,1372499996.0
2008-10-08 19:27:00,88.88,88.92,88.84,88.87,1372499996.0
2008-10-08 19:28:00,88.88,88.94,88.83,88.92,1372499996.0
2008-10-08 19:29:00,88.93,88.95,88.86,88.88,1372499996.0
2008-10-08 19:30:00,88.87,88.88,88.81,88.83,1372499996.0
2008-10-08 19:31:00,88.82,88.83,88.76,88.77,1372499996.0
2008-10-08 19:32:00,88.78,88.78,88.72,88.75,1372499996.0
2008-10-08 19:33:00,88.76,88.79,88.7,88.78,1372499996.0
2008-10-08 19:34:00,88.77,88.8,88.74,88.76,1372499996.0
2008-10-08 19:35:00,88.77,88.9,88.76,88.86,1372499996.0
2008-10-08 19:36:00,88.85,88.86,88.79,88.85,1372499996.0
2008-10-08 19:37:00,88.84,88.91,88.82,88.88,1372499996.0
2008-10-08 19:38:00,88.89,88.97,88.87,88.9,1372499996.0
2008-10-08 19:39:00,88.89,88.9,88.81,88.82,1372499996.0
2008-10-08 19:40:00,88.81,88.92,88.8,88.84,1372499996.0
2008-10-08 19:41:00,88.83,88.89,88.81,88.84,1372499996.0
2008-10-08 19:42:00,88.85,88.88,88.8,88.81,1372499996.0
2008-10-08 19:43:00,88.8,88.92,88.78,88.92,1372499996.0
2008-10-08 19:44:00,88.91,89.0,88.9,88.98,1372499996.0
2008-10-08 19:45:00,88.97,89.0,88.81,88.87,1372499996.0
2008-10-08 19:46:00,88.86,88.98,88.85,88.98,1372499996.0
2008-10-08 19:47:00,88.96,88.98,88.85,88.89,1372499996.0
2008-10-08 19:48:00,88.9,88.93,88.85,88.87,1372499996.0
2008-10-08 19:49:00,88.88,88.92,88.84,88.88,1372499996.0
2008-10-08 19:50:00,88.87,88.89,88.83,88.87,1372499996.0
2008-10-08 19:51:00,88.88,88.93,88.87,88.9,1372499996.0
2008-10-08 19:52:00,88.89,88.97,88.89,88.95,1372499996.0
2008-10-08 19:53:00,88.96,89.1,88.95,89.09,1372499996.0
2008-10-08 19:54:00,89.08,89.27,89.08,89.27,1372499996.0
2008-10-08 19:55:00,89.25,89.27,89.19,89.26,1372499996.0
2008-10-08 19:56:00,89.28,89.3,89.25,89.26,1372499996.0
2008-10-08 19:57:00,89.25,89.27,89.2,89.26,1372499996.0
2008-10-08 19:58:00,89.27,89.29,89.25,89.28,1372499996.0
2008-10-08 19:59:00,89.27,89.43,89.26,89.37,1372499996.0
2008-10-08 20:00:00,89.38,89.38,89.13,89.15,1372499996.0
2008-10-08 20:01:00,89.16,89.26,89.15,89.2,1372499996.0
2008-10-08 20:02:00,89.21,89.25,89.19,89.24,1372499996.0
2008-10-08 20:03:00,89.23,89.37,89.19,89.35,1372499996.0
2008-10-08 20:04:00,89.34,89.43,89.34,89.38,1372499996.0
2008-10-08 20:05:00,89.39,89.42,89.29,89.32,1372499996.0
2008-10-08 20:06:00,89.33,89.35,89.28,89.3,1372499996.0
2008-10-08 20:07:00,89.29,89.38,89.27,89.35,1372499996.0
2008-10-08 20:08:00,89.36,89.37,89.16,89.16,1372499996.0
2008-10-08 20:09:00,89.18,89.29,89.12,89.29,1372499996.0
2008-10-08 20:10:00,89.28,89.29,89.2,89.21,1372499996.0
2008-10-08 20:11:00,89.2,89.25,89.11,89.14,1372499996.0
2008-10-08 20:12:00,89.13,89.18,89.1,89.16,1372499996.0
2008-10-08 20:13:00,89.17,89.2,89.16,89.18,1372499996.0
2008-10-08 20:14:00,89.19,89.2,89.14,89.16,1372499996.0
2008-10-08 20:15:00,89.17,89.21,89.16,89.18,1372499996.0
2008-10-08 20:16:00,89.17,89.21,89.16,89.2,1372499996.0
2008-10-08 20:17:00,89.19,89.26,89.19,89.2,1372499996.0
2008-10-08 20:18:00,89.19,89.21,89.17,89.2,1372499996.0
2008-10-08 20:19:00,89.17,89.2,89.13,89.17,1372499996.0
2008-10-08 20:20:00,89.18,89.24,89.17,89.22,1372499996.0
2008-10-08 20:21:00,89.21,89.3,89.21,89.27,1372499996.0
2008-10-08 20:22:00,89.28,89.32,89.24,89.25,1372499996.0
2008-10-08 20:23:00,89.26,89.36,89.24,89.3,1372499996.0
2008-10-08 20:24:00,89.31,89.36,89.29,89.32,1372499996.0
2008-10-08 20:25:00,89.33,89.34,89.3,89.33,1372499996.0
2008-10-08 20:26:00,89.32,89.35,89.31,89.35,1372499996.0
2008-10-08 20:27:00,89.36,89.4,89.22,89.23,1372499996.0
2008-10-08 20:28:00,89.22,89.23,89.19,89.21,1372499996.0
2008-10-08 20:29:00,89.2,89.28,89.14,89.27,1372499996.0
2008-10-08 20:30:00,89.26,89.34,89.25,89.32,1372499996.0
2008-10-08 20:31:00,89.33,89.36,89.32,89.33,1372499996.0
2008-10-08 20:32:00,89.32,89.34,89.23,89.28,1372499996.0
2008-10-08 20:33:00,89.29,89.31,89.25,89.29,1372499996.0
2008-10-08 20:34:00,89.28,89.28,89.17,89.28,1372499996.0
2008-10-08 20:35:00,89.29,89.29,89.16,89.19,1372499996.0
2008-10-08 20:36:00,89.18,89.28,89.14,89.27,1372499996.0
2008-10-08 20:37:00,89.28,89.32,89.27,89.3,1372499996.0
2008-10-08 20:38:00,89.29,89.32,89.24,89.26,1372499996.0
2008-10-08 20:39:00,89.25,89.28,89.18,89.2,1372499996.0
2008-10-08 20:40:00,89.19,89.2,89.14,89.16,1372499996.0
2008-10-08 20:41:00,89.17,89.19,89.13,89.16,1372499996.0
2008-10-08 20:42:00,89.17,89.21,89.09,89.09,1372499996.0
2008-10-08 20:43:00,89.08,89.08,88.94,88.94,1372499996.0
2008-10-08 20:44:00,88.95,89.02,88.93,88.98,1372499996.0
2008-10-08 20:45:00,88.99,89.04,88.98,89.02,1372499996.0
2008-10-08 20:46:00,89.03,89.07,89.0,89.05,1372499996.0
2008-10-08 20:47:00,89.04,89.16,89.04,89.11,1372499996.0
2008-10-08 20:48:00,89.1,89.13,89.03,89.05,1372499996.0
2008-10-08 20:49:00,89.03,89.08,89.02,89.05,1372499996.0
2008-10-08 20:50:00,89.04,89.06,89.02,89.06,1372499996.0
2008-10-08 20:51:00,89.05,89.12,89.01,89.09,1372499996.0
2008-10-08 20:52:00,89.1,89.11,89.08,89.08,1372499996.0
2008-10-08 20:53:00,89.07,89.08,89.02,89.04,1372499996.0
2008-10-08 20:54:00,89.05,89.05,89.0,89.01,1372499996.0
2008-10-08 20:55:00,89.02,89.09,88.99,89.08,1372499996.0
2008-10-08 20:56:00,89.07,89.12,89.06,89.11,1372499996.0
2008-10-08 20:57:00,89.12,89.18,89.09,89.14,1372499996.0
2008-10-08 20:58:00,89.13,89.16,89.13,89.16,1372499996.0
2008-10-08 20:59:00,89.15,89.15,89.11,89.15,1372499996.0
2008-10-08 21:00:00,89.16,89.17,89.09,89.13,1372499996.0
2008-10-08 21:01:00,89.12,89.12,89.05,89.07,1372499996.0
2008-10-08 21:02:00,89.06,89.15,89.04,89.13,1372499996.0
2008-10-08 21:03:00,89.14,89.18,89.09,89.11,1372499996.0
2008-10-08 21:04:00,89.12,89.13,89.02,89.1,1372499996.0
2008-10-08 21:05:00,89.11,89.16,89.08,89.15,1372499996.0
2008-10-08 21:06:00,89.14,89.16,89.11,89.12,1372499996.0
2008-10-08 21:07:00,89.11,89.15,89.08,89.08,1372499996.0
2008-10-08 21:08:00,89.07,89.15,89.05,89.11,1372499996.0
2008-10-08 21:09:00,89.1,89.12,89.07,89.09,1372499996.0
2008-10-08 21:10:00,89.08,89.09,89.03,89.09,1372499996.0
2008-10-08 21:11:00,89.08,89.19,89.08,89.18,1372499996.0
2008-10-08 21:12:00,89.19,89.19,89.07,89.07,1372499996.0
2008-10-08 21:13:00,89.05,89.11,89.01,89.11,1372499996.0
2008-10-08 21:14:00,89.09,89.12,89.07,89.08,1372499996.0
2008-10-08 21:15:00,89.09,89.1,89.02,89.06,1372499996.0
2008-10-08 21:16:00,89.07,89.14,89.05,89.1,1372499996.0
2008-10-08 21:17:00,89.11,89.14,89.09,89.11,1372499996.0
2008-10-08 21:18:00,89.1,89.15,89.08,89.11,1372499996.0
2008-10-08 21:19:00,89.1,89.18,89.09,89.15,1372499996.0
2008-10-08 21:20:00,89.16,89.18,89.08,89.12,1372499996.0
2008-10-08 21:21:00,89.11,89.18,89.11,89.15,1372499996.0
2008-10-08 21:22:00,89.16,89.18,89.1,89.16,1372499996.0
2008-10-08 21:23:00,89.17,89.21,89.14,89.15,1372499996.0
2008-10-08 21:24:00,89.14,89.17,89.11,89.16,1372499996.0
2008-10-08 21:25:00,89.15,89.19,89.15,89.16,1372499996.0
2008-10-08 21:26:00,89.15,89.16,89.08,89.09,1372499996.0
2008-10-08 21:27:00,89.08,89.13,89.06,89.12,1372499996.0
2008-10-08 21:28:00,89.11,89.14,89.01,89.11,1372499996.0
2008-10-08 21:29:00,89.1,89.11,89.04,89.05,1372499996.0
2008-10-08 21:30:00,89.04,89.16,89.04,89.12,1372499996.0
2008-10-08 21:31:00,89.11,89.14,89.02,89.07,1372499996.0
2008-10-08 21:32:00,89.04,89.11,89.04,89.04,1372499996.0
2008-10-08 21:33:00,89.03,89.07,89.0,89.02,1372499996.0
2008-10-08 21:34:00,89.03,89.08,89.0,89.0,1372499996.0
2008-10-08 21:35:00,88.99,89.03,88.98,89.03,1372499996.0
2008-10-08 21:36:00,89.02,89.08,89.02,89.04,1372499996.0
2008-10-08 21:37:00,89.03,89.04,89.02,89.03,1372499996.0
2008-10-08 21:38:00,89.04,89.09,89.01,89.08,1372499996.0
2008-10-08 21:39:00,89.07,89.12,88.99,88.99,1372499996.0
2008-10-08 21:40:00,89.0,89.05,88.93,88.97,1372499996.0
2008-10-08 21:41:00,88.96,88.99,88.84,88.86,1372499996.0
2008-10-08 21:42:00,88.85,88.86,88.79,88.86,1372499996.0
2008-10-08 21:43:00,88.85,88.92,88.85,88.91,1372499996.0
2008-10-08 21:44:00,88.92,88.95,88.86,88.89,1372499996.0
2008-10-08 21:45:00,88.9,88.91,88.83,88.85,1372499996.0
2008-10-08 21:46:00,88.84,88.88,88.81,88.82,1372499996.0
2008-10-08 21:47:00,88.81,88.81,88.74,88.77,1372499996.0
2008-10-08 21:48:00,88.79,88.8,88.71,88.76,1372499996.0
2008-10-08 21:49:00,88.75,88.75,88.66,88.71,1372499996.0
2008-10-08 21:50:00,88.72,88.76,88.68,88.7,1372499996.0
2008-10-08 21:51:00,88.71,88.73,88.7,88.72,1372499996.0
2008-10-08 21:52:00,88.71,88.71,88.69,88.71,1372499996.0
2008-10-08 21:53:00,88.7,88.7,88.66,88.68,1372499996.0
2008-10-08 21:54:00,88.67,88.7,88.65,88.69,1372499996.0
2008-10-08 21:55:00,88.68,88.7,88.65,88.66,1372499996.0
2008-10-08 21:56:00,88.65,88.69,88.65,88.67,1372499996.0
2008-10-08 21:57:00,88.66,88.71,88.64,88.65,1372499996.0
2008-10-08 21:58:00,88.64,88.68,88.63,88.68,1372499996.0
2008-10-08 21:59:00,88.67,88.72,88.6,88.64,1372499996.0
2008-10-08 22:00:00,88.63,88.66,88.62,88.63,1372499996.0
2008-10-08 22:01:00,88.64,88.68,88.63,88.63,1372499996.0
2008-10-08 22:02:00,88.65,88.69,88.63,88.66,1372499996.0
2008-10-08 22:03:00,88.67,88.67,88.63,88.64,1372499996.0
2008-10-08 22:04:00,88.62,88.62,88.6,88.62,1372499996.0
2008-10-08 22:05:00,88.61,88.66,88.58,88.61,1372499996.0
2008-10-08 22:06:00,88.6,88.63,88.57,88.6,1372499996.0
2008-10-08 22:07:00,88.61,88.62,88.59,88.62,1372499996.0
2008-10-08 22:08:00,88.63,88.64,88.6,88.62,1372499996.0
2008-10-08 22:09:00,88.61,88.63,88.6,88.6,1372499996.0
2008-10-08 22:10:00,88.62,88.62,88.58,88.61,1372499996.0
2008-10-08 22:11:00,88.58,88.6,88.57,88.57,1372499996.0
2008-10-08 22:12:00,88.59,88.61,88.51,88.6,1372499996.0
2008-10-08 22:13:00,88.59,88.6,88.48,88.48,1372499996.0
2008-10-08 22:14:00,88.46,88.5,88.46,88.49,1372499996.0
2008-10-08 22:15:00,88.5,88.57,88.43,88.52,1372499996.0
2008-10-08 22:16:00,88.51,88.56,88.51,88.53,1372499996.0
2008-10-08 22:17:00,88.52,88.56,88.43,88.45,1372499996.0
2008-10-08 22:18:00,88.44,88.49,88.41,88.45,1372499996.0
2008-10-08 22:19:00,88.46,88.46,88.4,88.43,1372499996.0
2008-10-08 22:20:00,88.42,88.44,88.35,88.4,1372499996.0
2008-10-08 22:21:00,88.45,88.45,88.35,88.38,1372499996.0
2008-10-08 22:22:00,88.37,88.45,88.37,88.43,1372499996.0
2008-10-08 22:23:00,88.44,88.47,88.38,88.42,1372499996.0
2008-10-08 22:24:00,88.43,88.43,88.38,88.41,1372499996.0
2008-10-08 22:25:00,88.42,88.42,88.37,88.4,1372499996.0
2008-10-08 22:26:00,88.41,88.41,88.39,88.39,1372499996.0
2008-10-08 22:27:00,88.38,88.43,88.37,88.42,1372499996.0
2008-10-08 22:28:00,88.41,88.46,88.39,88.39,1372499996.0
2008-10-08 22:29:00,88.38,88.4,88.36,88.36,1372499996.0
2008-10-08 22:30:00,88.37,88.42,88.32,88.34,1372499996.0
2008-10-08 22:31:00,88.39,88.39,88.3,88.31,1372499996.0
2008-10-08 22:32:00,88.3,88.33,88.3,88.31,1372499996.0
2008-10-08 22:33:00,88.32,88.37,88.3,88.34,1372499996.0
2008-10-08 22:34:00,88.35,88.39,88.27,88.3,1372499996.0
2008-10-08 22:35:00,88.29,88.31,88.23,88.25,1372499996.0
2008-10-08 22:36:00,88.24,88.26,88.19,88.25,1372499996.0
2008-10-08 22:37:00,88.26,88.34,88.22,88.24,1372499996.0
2008-10-08 22:38:00,88.27,88.28,88.19,88.21,1372499996.0
2008-10-08 22:39:00,88.22,88.23,88.19,88.22,1372499996.0
2008-10-08 22:40:00,88.23,88.27,88.21,88.24,1372499996.0
2008-10-08 22:41:00,88.22,88.23,88.17,88.2,1372499996.0
2008-10-08 22:42:00,88.21,88.21,88.12,88.16,1372499996.0
2008-10-08 22:43:00,88.17,88.21,88.14,88.18,1372499996.0
2008-10-08 22:44:00,88.19,88.25,88.19,88.25,1372499996.0
2008-10-08 22:45:00,88.26,88.27,88.22,88.22,1372499996.0
2008-10-08 22:46:00,88.21,88.22,88.2,88.22,1372499996.0
2008-10-08 22:47:00,88.25,88.29,88.21,88.22,1372499996.0
2008-10-08 22:48:00,88.21,88.21,88.17,88.18,1372499996.0
2008-10-08 22:49:00,88.21,88.31,88.2,88.24,1372499996.0
2008-10-08 22:50:00,88.22,88.27,88.19,88.25,1372499996.0
2008-10-08 22:51:00,88.24,88.26,88.21,88.24,1372499996.0
2008-10-08 22:52:00,88.25,88.255,88.21,88.215,1372499996.0
2008-10-08 22:53:00,88.2,88.21,88.16,88.17,86100000.0
2008-10-08 22:54:00,88.19,88.2,88.17,88.18,86100000.0
2008-10-08 22:55:00,88.19,88.24,88.19,88.22,86100000.0
2008-10-08 22:56:00,88.23,88.29,88.23,88.26,86100000.0
2008-10-08 22:57:00,88.25,88.27,88.19,88.19,86100000.0
2008-10-08 22:58:00,88.2,88.2,88.01,88.05,86100000.0
2008-10-08 22:59:00,88.04,88.06,87.98,87.98,86100000.0
2008-10-08 23:00:00,87.985,88.043,87.86,87.87,86100000.0
2008-10-08 23:01:00,87.839,87.935,87.792,87.812,42400000.0
2008-10-08 23:02:00,87.83,87.95,87.83,87.95,1908099986.0
2008-10-08 23:03:00,87.93,88.0,87.84,87.98,1908099986.0
2008-10-08 23:04:00,87.97,88.03,87.94,88.01,1908099986.0
2008-10-08 23:05:00,87.93,88.005,87.895,87.895,1908099986.0
2008-10-08 23:06:00,87.95,87.95,87.82,87.92,215800000.0
2008-10-08 23:07:00,87.91,87.91,87.86,87.86,215800000.0
2008-10-08 23:08:00,87.825,87.938,87.805,87.9,215800000.0
2008-10-08 23:09:00,87.9,87.992,87.832,87.992,846100015.0
2008-10-08 23:10:00,87.98,87.99,87.905,87.98,663899989.0
2008-10-08 23:11:00,87.985,88.005,87.965,88.005,454099995.0
2008-10-08 23:12:00,88.005,88.015,87.955,88.01,425800000.0
2008-10-08 23:13:00,88.015,88.055,87.9,87.92,220500000.0
2008-10-08 23:14:00,88.045,88.14,88.045,88.14,1763999967.0
2008-10-08 23:15:00,88.145,88.15,88.095,88.095,929499980.0
2008-10-08 23:16:00,88.105,88.11,88.055,88.065,248000000.0
2008-10-08 23:17:00,88.065,88.065,88.02,88.035,324999997.0
2008-10-08 23:18:00,88.035,88.045,88.025,88.03,268399997.0
2008-10-08 23:19:00,88.03,88.045,88.02,88.045,63000000.0
2008-10-08 23:20:00,87.915,88.05,87.902,88.02,212599999.0
2008-10-08 23:21:00,88.0,88.01,87.97,87.99,1132200022.0
2008-10-08 23:22:00,87.96,88.01,87.95,87.99,454200006.0
2008-10-08 23:23:00,87.93,87.98,87.925,87.93,454200006.0
2008-10-08 23:24:00,87.98,88.0,87.94,88.0,1357500000.0
2008-10-08 23:25:00,87.97,88.0,87.94,87.99,1541999987.0
2008-10-08 23:26:00,87.975,87.975,87.93,87.955,1541999987.0
2008-10-08 23:27:00,87.95,87.98,87.95,87.97,1147199967.0
2008-10-08 23:28:00,88.0,88.02,87.98,87.99,1884499974.0
2008-10-08 23:29:00,87.975,88.005,87.975,87.99,1884499974.0
2008-10-08 23:30:00,88.01,88.01,87.99,87.99,94400000.0
2008-10-08 23:31:00,88.0,88.02,87.95,87.99,94400000.0
2008-10-08 23:32:00,88.0,88.0,87.97,87.97,94400000.0
2008-10-08 23:33:00,87.96,88.0,87.96,88.0,94400000.0
2008-10-08 23:34:00,87.99,88.04,87.99,87.99,94400000.0
2008-10-08 23:35:00,88.005,88.015,87.975,87.975,94400000.0
2008-10-08 23:36:00,87.98,87.99,87.915,87.965,1531900018.0
2008-10-08 23:37:00,87.957,87.968,87.89,87.92,281199999.0
2008-10-08 23:38:00,87.94,87.975,87.83,87.94,311099999.0
2008-10-08 23:39:00,87.945,87.95,87.86,87.86,263999997.0
2008-10-08 23:40:00,87.87,87.87,87.8,87.83,1262799988.0
2008-10-08 23:41:00,87.82,87.83,87.81,87.82,1262799988.0
2008-10-08 23:42:00,87.83,87.83,87.8,87.81,1262799988.0
2008-10-08 23:43:00,87.83,87.84,87.79,87.82,1262799988.0
2008-10-08 23:44:00,87.83,87.92,87.79,87.88,1262799988.0
2008-10-08 23:45:00,87.89,87.94,87.88,87.93,1262799988.0
2008-10-08 23:46:00,87.92,87.96,87.88,87.9,1262799988.0
2008-10-08 23:47:00,87.87,87.9,87.825,87.87,1262799988.0
2008-10-08 23:48:00,87.93,88.03,87.93,88.0,1420500006.0
2008-10-08 23:49:00,87.98,88.02,87.84,87.85,1420500006.0
2008-10-08 23:50:00,87.82,87.88,87.81,87.82,1420500006.0
2008-10-08 23:51:00,87.82,87.87,87.82,87.855,1030399994.0
2008-10-08 23:52:00,87.867,87.873,87.841,87.869,53800000.0
2008-10-08 23:53:00,87.88,87.94,87.82,87.91,1856599955.0
2008-10-08 23:54:00,87.905,87.905,87.82,87.84,1856599955.0
2008-10-08 23:55:00,87.91,87.91,87.82,87.87,285099996.0
2008-10-08 23:56:00,87.81,87.863,87.8,87.85,285099996.0
2008-10-08 23:57:00,87.765,87.82,87.76,87.82,140300001.0
2008-10-08 23:58:00,87.745,87.815,87.745,87.815,140600000.0
2008-10-08 23:59:00,87.835,87.85,87.79,87.79,77299998.0
2008-10-09 00:00:00,87.84,87.85,87.83,87.85,64800000.0
2008-10-09 00:01:00,87.9,87.94,87.86,87.94,700300003.0
2008-10-09 00:02:00,87.97,88.02,87.97,87.99,1015799994.0
2008-10-09 00:03:00,87.94,88.01,87.89,87.99,1015799994.0
2008-10-09 00:04:00,87.99,88.0,87.975,87.995,1015799994.0
2008-10-09 00:05:00,87.99,88.06,87.99,88.06,755399995.0
2008-10-09 00:06:00,88.05,88.08,88.04,88.08,243000003.0
2008-10-09 00:07:00,88.09,88.15,88.08,88.14,243000003.0
2008-10-09 00:08:00,88.16,88.24,88.14,88.22,243000003.0
2008-10-09 00:09:00,88.21,88.25,88.19,88.21,243000003.0
2008-10-09 00:10:00,88.22,88.24,88.2,88.23,243000003.0
2008-10-09 00:11:00,88.24,88.24,88.16,88.19,243000003.0
2008-10-09 00:12:00,88.2,88.26,88.2,88.26,243000003.0
2008-10-09 00:13:00,88.25,88.31,88.24,88.24,243000003.0
2008-10-09 00:14:00,88.29,88.29,88.19,88.21,243000003.0
2008-10-09 00:15:00,88.18,88.185,88.09,88.09,243000003.0
2008-10-09 00:16:00,88.21,88.23,88.21,88.23,2141799936.0
2008-10-09 00:17:00,88.24,88.25,88.23,88.25,2141799936.0
2008-10-09 00:18:00,88.24,88.25,88.22,88.22,2141799936.0
2008-10-09 00:19:00,88.2,88.2,88.2,88.2,2141799936.0
2008-10-09 00:20:00,88.2,88.2,88.2,88.2,1551499978.0
2008-10-09 00:21:00,88.24,88.26,88.22,88.24,1784600009.0
2008-10-09 00:22:00,88.25,88.28,88.19,88.19,1784600009.0
2008-10-09 00:23:00,88.13,88.13,88.025,88.1,1784600009.0
2008-10-09 00:24:00,88.16,88.19,88.11,88.12,2047399994.0
2008-10-09 00:25:00,88.13,88.23,88.13,88.21,2047399994.0
2008-10-09 00:26:00,88.23,88.23,88.13,88.15,2047399994.0
2008-10-09 00:27:00,88.14,88.16,88.14,88.15,2047399994.0
2008-10-09 00:28:00,88.14,88.19,88.11,88.12,2047399994.0
2008-10-09 00:29:00,88.13,88.13,88.04,88.05,2047399994.0
2008-10-09 00:30:00,88.04,88.07,87.98,87.98,2047399994.0
2008-10-09 00:31:00,87.96,87.96,87.96,87.96,2047399994.0
2008-10-09 00:32:00,87.91,87.96,87.82,87.89,877400006.0
2008-10-09 00:33:00,87.9,87.9,87.855,87.89,877400006.0
2008-10-09 00:34:00,87.895,87.975,87.89,87.91,1936099999.0
2008-10-09 00:35:00,87.96,88.0,87.93,87.96,578999985.0
2008-10-09 00:36:00,87.905,87.94,87.9,87.93,578999985.0
2008-10-09 00:37:00,87.96,87.99,87.94,87.96,1260399994.0
2008-10-09 00:38:00,87.96,87.975,87.96,87.97,1260399994.0
2008-10-09 00:39:00,87.97,88.02,87.96,87.98,1824299992.0
2008-10-09 00:40:00,88.01,88.07,88.01,88.05,728799986.0
2008-10-09 00:41:00,88.06,88.14,88.06,88.14,728799986.0
2008-10-09 00:42:00,88.14,88.14,88.125,88.135,728799986.0
2008-10-09 00:43:00,88.13,88.15,88.06,88.1,269199997.0
2008-10-09 00:44:00,88.11,88.13,88.06,88.09,269199997.0
2008-10-09 00:45:00,88.1,88.11,88.03,88.07,269199997.0
2008-10-09 00:46:00,88.045,88.06,88.045,88.045,269199997.0
2008-10-09 00:47:00,88.05,88.06,88.02,88.03,2006400017.0
2008-10-09 00:48:00,88.08,88.1,88.04,88.08,861599991.0
2008-10-09 00:49:00,88.07,88.1,88.06,88.09,861599991.0
2008-10-09 00:50:00,88.07,88.18,88.06,88.13,861599991.0
2008-10-09 00:51:00,88.11,88.15,88.09,88.14,861599991.0
2008-10-09 00:52:00,88.13,88.13,88.12,88.12,861599991.0
2008-10-09 00:53:00,88.09,88.13,88.09,88.09,861599991.0
2008-10-09 00:54:00,88.1,88.13,88.1,88.13,1280000027.0
2008-10-09 00:55:00,88.19,88.22,88.17,88.21,1154200007.0
2008-10-09 00:56:00,88.22,88.23,88.21,88.23,1154200007.0
2008-10-09 00:57:00,88.24,88.27,88.24,88.27,1154200007.0
2008-10-09 00:58:00,88.25,88.25,88.085,88.19,1154200007.0
2008-10-09 00:59:00,88.15,88.21,88.15,88.21,1564500018.0
2008-10-09 01:00:00,88.23,88.24,88.14,88.19,2013399998.0
2008-10-09 01:01:00,88.18,88.18,88.12,88.16,2013399998.0
2008-10-09 01:02:00,88.14,88.16,88.1,88.13,2013399998.0
2008-10-09 01:03:00,88.09,88.125,88.07,88.125,2013399998.0
2008-10-09 01:04:00,88.15,88.19,88.13,88.13,1233400009.0
2008-10-09 01:05:00,88.14,88.25,88.14,88.19,1233400009.0
2008-10-09 01:06:00,88.155,88.165,88.15,88.15,1233400009.0
2008-10-09 01:07:00,88.19,88.23,88.18,88.2,2139999959.0
2008-10-09 01:08:00,88.18,88.225,88.175,88.19,2139999959.0
2008-10-09 01:09:00,88.19,88.2,88.19,88.19,1559199997.0
2008-10-09 01:10:00,88.24,88.24,88.19,88.19,1614300018.0
2008-10-09 01:11:00,88.18,88.21,88.18,88.21,1614300018.0
2008-10-09 01:12:00,88.2,88.2,88.18,88.18,1614300018.0
2008-10-09 01:13:00,88.22,88.25,88.2,88.25,1948699985.0
2008-10-09 01:14:00,88.23,88.3,88.23,88.29,1948699985.0
2008-10-09 01:15:00,88.3,88.34,88.3,88.32,1948699985.0
2008-10-09 01:16:00,88.27,88.375,88.27,88.365,1948699985.0
2008-10-09 01:17:00,88.37,88.47,88.37,88.38,1708700046.0
2008-10-09 01:18:00,88.4,88.43,88.32,88.37,1708700046.0
2008-10-09 01:19:00,88.39,88.39,88.25,88.27,1708700046.0
2008-10-09 01:20:00,88.26,88.26,88.17,88.17,1428900025.0
2008-10-09 01:21:00,88.19,88.2,88.15,88.15,1482000039.0
2008-10-09 01:22:00,88.2,88.2,88.12,88.17,1529000025.0
2008-10-09 01:23:00,88.18,88.21,88.17,88.17,1529000025.0
2008-10-09 01:24:00,88.16,88.19,88.14,88.19,1529000025.0
2008-10-09 01:25:00,88.19,88.29,88.19,88.25,580799986.0
2008-10-09 01:26:00,88.27,88.32,88.25,88.32,580799986.0
2008-10-09 01:27:00,88.31,88.33,88.27,88.27,580799986.0
2008-10-09 01:28:00,88.28,88.36,88.27,88.36,580799986.0
2008-10-09 01:29:00,88.36,88.36,88.33,88.34,580799986.0
2008-10-09 01:30:00,88.34,88.345,88.335,88.34,928499992.0
2008-10-09 01:31:00,88.33,88.36,88.29,88.31,821500015.0
2008-10-09 01:32:00,88.33,88.37,88.32,88.32,821500015.0
2008-10-09 01:33:00,88.31,88.36,88.23,88.29,821500015.0
2008-10-09 01:34:00,88.3,88.39,88.3,88.36,821500015.0
2008-10-09 01:35:00,88.39,88.39,88.33,88.36,821500015.0
2008-10-09 01:36:00,88.37,88.37,88.34,88.34,821500015.0
2008-10-09 01:37:00,88.33,88.35,88.31,88.34,821500015.0
2008-10-09 01:38:00,88.35,88.39,88.32,88.32,821500015.0
2008-10-09 01:39:00,88.31,88.35,88.28,88.32,821500015.0
2008-10-09 01:40:00,88.33,88.38,88.33,88.37,821500015.0
2008-10-09 01:41:00,88.41,88.41,88.32,88.34,821500015.0
2008-10-09 01:42:00,88.35,88.365,88.35,88.365,821500015.0
2008-10-09 01:43:00,88.35,88.37,88.34,88.35,275300006.0
2008-10-09 01:44:00,88.36,88.39,88.35,88.38,275300006.0
2008-10-09 01:45:00,88.39,88.44,88.37,88.42,275300006.0
2008-10-09 01:46:00,88.43,88.43,88.37,88.39,275300006.0
2008-10-09 01:47:00,88.4,88.4,88.37,88.38,275300006.0
2008-10-09 01:48:00,88.39,88.41,88.37,88.38,275300006.0
2008-10-09 01:49:00,88.38,88.39,88.38,88.39,275300006.0
2008-10-09 01:50:00,88.38,88.48,88.38,88.44,2098400024.0
2008-10-09 01:51:00,88.43,88.44,88.4,88.43,2098400024.0
2008-10-09 01:52:00,88.42,88.43,88.37,88.37,2098400024.0
2008-10-09 01:53:00,88.36,88.39,88.33,88.38,2098400024.0
2008-10-09 01:54:00,88.39,88.41,88.39,88.4,2098400024.0
2008-10-09 01:55:00,88.39,88.42,88.38,88.41,2098400024.0
2008-10-09 01:56:00,88.4,88.42,88.39,88.4,2098400024.0
2008-10-09 01:57:00,88.39,88.4,88.29,88.29,2098400024.0
2008-10-09 01:58:00,88.285,88.315,88.26,88.305,2098400024.0
2008-10-09 01:59:00,88.3,88.34,88.28,88.33,1090200015.0
2008-10-09 02:00:00,88.36,88.36,88.32,88.32,1090200015.0
2008-10-09 02:01:00,88.33,88.34,88.3,88.33,1090200015.0
2008-10-09 02:02:00,88.305,88.375,88.305,88.375,1090200015.0
2008-10-09 02:03:00,88.39,88.47,88.38,88.47,490399994.0
2008-10-09 02:04:00,88.46,88.5,88.43,88.49,490399994.0
2008-10-09 02:05:00,88.5,88.5,88.43,88.45,490399994.0
2008-10-09 02:06:00,88.44,88.45,88.43,88.43,490399994.0
2008-10-09 02:07:00,88.42,88.45,88.4,88.44,490399994.0
2008-10-09 02:08:00,88.45,88.49,88.44,88.44,490399994.0
2008-10-09 02:09:00,88.45,88.48,88.45,88.47,490399994.0
2008-10-09 02:10:00,88.48,88.49,88.45,88.46,490399994.0
2008-10-09 02:11:00,88.48,88.48,88.45,88.47,490399994.0
2008-10-09 02:12:00,88.46,88.49,88.45,88.49,490399994.0
2008-10-09 02:13:00,88.48,88.53,88.48,88.52,490399994.0
2008-10-09 02:14:00,88.53,88.57,88.5,88.54,490399994.0
2008-10-09 02:15:00,88.55,88.58,88.54,88.55,490399994.0
2008-10-09 02:16:00,88.58,88.58,88.56,88.57,490399994.0
2008-10-09 02:17:00,88.56,88.59,88.51,88.59,490399994.0
2008-10-09 02:18:00,88.6,88.66,88.59,88.64,490399994.0
2008-10-09 02:19:00,88.65,88.65,88.59,88.61,490399994.0
2008-10-09 02:20:00,88.6,88.65,88.58,88.64,490399994.0
2008-10-09 02:21:00,88.63,88.67,88.62,88.67,490399994.0
2008-10-09 02:22:00,88.66,88.66,88.64,88.65,490399994.0
2008-10-09 02:23:00,88.64,88.67,88.64,88.66,490399994.0
2008-10-09 02:24:00,88.64,88.73,88.64,88.73,490399994.0
2008-10-09 02:25:00,88.74,88.77,88.68,88.71,490399994.0
2008-10-09 02:26:00,88.69,88.7,88.66,88.69,490399994.0
2008-10-09 02:27:00,88.71,88.74,88.7,88.72,490399994.0
2008-10-09 02:28:00,88.71,88.73,88.69,88.73,490399994.0
2008-10-09 02:29:00,88.75,88.79,88.71,88.76,490399994.0
2008-10-09 02:30:00,88.72,88.89,88.71,88.88,490399994.0
2008-10-09 02:31:00,88.86,88.91,88.83,88.86,490399994.0
2008-10-09 02:32:00,88.84,88.9,88.84,88.88,490399994.0
2008-10-09 02:33:00,88.87,88.88,88.82,88.85,490399994.0
2008-10-09 02:34:00,88.86,88.86,88.78,88.82,490399994.0
2008-10-09 02:35:00,88.83,88.83,88.74,88.74,490399994.0
2008-10-09 02:36:00,88.73,88.73,88.67,88.67,490399994.0
2008-10-09 02:37:00,88.68,88.68,88.61,88.63,490399994.0
2008-10-09 02:38:00,88.62,88.64,88.6,88.61,490399994.0
2008-10-09 02:39:00,88.6,88.62,88.59,88.6,490399994.0
2008-10-09 02:40:00,88.59,88.59,88.5,88.51,490399994.0
2008-10-09 02:41:00,88.5,88.58,88.44,88.57,490399994.0
2008-10-09 02:42:00,88.58,88.65,88.58,88.64,490399994.0
2008-10-09 02:43:00,88.65,88.67,88.62,88.62,490399994.0
2008-10-09 02:44:00,88.61,88.63,88.56,88.56,490399994.0
2008-10-09 02:45:00,88.55,88.62,88.55,88.62,490399994.0
2008-10-09 02:46:00,88.61,88.63,88.61,88.62,490399994.0
2008-10-09 02:47:00,88.61,88.66,88.61,88.64,490399994.0
2008-10-09 02:48:00,88.65,88.66,88.62,88.65,490399994.0
2008-10-09 02:49:00,88.62,88.65,88.58,88.62,490399994.0
2008-10-09 02:50:00,88.63,88.63,88.57,88.58,490399994.0
2008-10-09 02:51:00,88.57,88.59,88.51,88.51,490399994.0
2008-10-09 02:52:00,88.52,88.55,88.49,88.52,490399994.0
2008-10-09 02:53:00,88.5,88.52,88.36,88.37,490399994.0
2008-10-09 02:54:00,88.38,88.39,88.21,88.27,490399994.0
2008-10-09 02:55:00,88.26,88.37,88.25,88.37,490399994.0
2008-10-09 02:56:00,88.39,88.42,88.37,88.4,490399994.0
2008-10-09 02:57:00,88.41,88.43,88.38,88.39,490399994.0
2008-10-09 02:58:00,88.38,88.39,88.3,88.34,490399994.0
2008-10-09 02:59:00,88.35,88.4,88.32,88.34,490399994.0
2008-10-09 03:00:00,88.35,88.36,88.29,88.32,490399994.0
2008-10-09 03:01:00,88.31,88.36,88.28,88.36,490399994.0
2008-10-09 03:02:00,88.35,88.44,88.32,88.38,490399994.0
2008-10-09 03:03:00,88.37,88.4,88.35,88.38,490399994.0
2008-10-09 03:04:00,88.37,88.38,88.32,88.33,490399994.0
2008-10-09 03:05:00,88.31,88.32,88.29,88.31,490399994.0
2008-10-09 03:06:00,88.32,88.34,88.3,88.3,490399994.0
2008-10-09 03:07:00,88.29,88.31,88.27,88.29,490399994.0
2008-10-09 03:08:00,88.28,88.31,88.28,88.28,490399994.0
2008-10-09 03:09:00,88.29,88.36,88.27,88.36,490399994.0
2008-10-09 03:10:00,88.37,88.39,88.35,88.35,490399994.0
2008-10-09 03:11:00,88.36,88.41,88.35,88.38,490399994.0
2008-10-09 03:12:00,88.38,88.4,88.375,88.395,490399994.0
2008-10-09 03:13:00,88.41,88.43,88.39,88.43,442200002.0
2008-10-09 03:14:00,88.44,88.44,88.35,88.36,442200002.0
2008-10-09 03:15:00,88.35,88.36,88.29,88.29,442200002.0
2008-10-09 03:16:00,88.3,88.35,88.29,88.34,442200002.0
2008-10-09 03:17:00,88.35,88.38,88.34,88.35,442200002.0
2008-10-09 03:18:00,88.35,88.38,88.35,88.365,442200002.0
2008-10-09 03:19:00,88.37,88.37,88.33,88.335,626699998.0
2008-10-09 03:20:00,88.34,88.35,88.295,88.3,913100001.0
2008-10-09 03:21:00,88.28,88.34,88.28,88.32,1409500000.0
2008-10-09 03:22:00,88.33,88.49,88.33,88.49,1409500000.0
2008-10-09 03:23:00,88.5,88.51,88.48,88.51,1409500000.0
2008-10-09 03:24:00,88.52,88.59,88.52,88.54,1409500000.0
2008-10-09 03:25:00,88.56,88.57,88.5,88.51,1409500000.0
2008-10-09 03:26:00,88.52,88.53,88.43,88.45,1409500000.0
2008-10-09 03:27:00,88.46,88.47,88.41,88.41,1409500000.0
2008-10-09 03:28:00,88.42,88.47,88.36,88.44,1409500000.0
2008-10-09 03:29:00,88.43,88.49,88.36,88.49,1409500000.0
2008-10-09 03:30:00,88.51,88.55,88.47,88.54,1409500000.0
2008-10-09 03:31:00,88.53,88.62,88.53,88.56,1409500000.0
2008-10-09 03:32:00,88.55,88.57,88.53,88.56,1409500000.0
2008-10-09 03:33:00,88.55,88.61,88.55,88.59,1409500000.0
2008-10-09 03:34:00,88.58,88.7,88.58,88.66,1409500000.0
2008-10-09 03:35:00,88.65,88.69,88.64,88.65,1409500000.0
2008-10-09 03:36:00,88.64,88.67,88.63,88.64,1409500000.0
2008-10-09 03:37:00,88.65,88.65,88.62,88.63,1409500000.0
2008-10-09 03:38:00,88.64,88.7,88.63,88.68,1409500000.0
2008-10-09 03:39:00,88.69,88.72,88.65,88.66,1409500000.0
2008-10-09 03:40:00,88.67,88.73,88.62,88.68,1409500000.0
2008-10-09 03:41:00,88.69,88.73,88.69,88.73,1409500000.0
2008-10-09 03:42:00,88.74,88.81,88.73,88.8,1409500000.0
2008-10-09 03:43:00,88.81,88.84,88.72,88.72,1409500000.0
2008-10-09 03:44:00,88.73,88.73,88.56,88.59,1409500000.0
2008-10-09 03:45:00,88.6,88.69,88.57,88.64,1409500000.0
2008-10-09 03:46:00,88.65,88.7,88.65,88.66,1409500000.0
2008-10-09 03:47:00,88.65,88.66,88.63,88.63,1409500000.0
2008-10-09 03:48:00,88.62,88.74,88.62,88.73,1409500000.0
2008-10-09 03:49:00,88.74,88.75,88.71,88.71,1409500000.0
2008-10-09 03:50:00,88.7,88.84,88.68,88.81,1409500000.0
2008-10-09 03:51:00,88.82,88.82,88.75,88.81,1409500000.0
2008-10-09 03:52:00,88.8,88.87,88.8,88.83,1409500000.0
2008-10-09 03:53:00,88.84,88.94,88.83,88.9,1409500000.0
2008-10-09 03:54:00,88.89,88.92,88.84,88.88,1409500000.0
2008-10-09 03:55:00,88.89,88.95,88.86,88.94,1409500000.0
2008-10-09 03:56:00,88.97,88.97,88.88,88.92,1409500000.0
2008-10-09 03:57:00,88.93,88.98,88.92,88.97,1409500000.0
2008-10-09 03:58:00,88.98,89.01,88.91,88.92,1409500000.0
2008-10-09 03:59:00,88.91,88.93,88.79,88.83,1409500000.0
2008-10-09 04:00:00,88.85,88.85,88.75,88.81,1409500000.0
2008-10-09 04:01:00,88.8,88.8,88.53,88.53,1409500000.0
2008-10-09 04:02:00,88.51,88.64,88.49,88.64,1409500000.0
2008-10-09 04:03:00,88.67,88.69,88.66,88.68,1409500000.0
2008-10-09 04:04:00,88.69,88.71,88.68,88.71,1409500000.0
2008-10-09 04:05:00,88.72,88.81,88.71,88.8,1409500000.0
2008-10-09 04:06:00,88.79,88.83,88.78,88.81,1409500000.0
2008-10-09 04:07:00,88.8,89.07,88.8,89.05,1409500000.0
2008-10-09 04:08:00,89.04,89.06,88.9,88.91,1409500000.0
2008-10-09 04:09:00,88.92,88.94,88.9,88.92,1409500000.0
2008-10-09 04:10:00,88.93,89.01,88.93,88.99,1409500000.0
2008-10-09 04:11:00,88.98,89.0,88.95,88.97,1409500000.0
2008-10-09 04:12:00,88.98,88.98,88.9,88.9,1409500000.0
2008-10-09 04:13:00,88.88,88.89,88.85,88.87,1409500000.0
2008-10-09 04:14:00,88.86,88.86,88.71,88.71,1409500000.0
2008-10-09 04:15:00,88.7,88.85,88.7,88.8,1409500000.0
2008-10-09 04:16:00,88.79,88.84,88.79,88.8,1409500000.0
2008-10-09 04:17:00,88.79,88.79,88.71,88.75,1409500000.0
2008-10-09 04:18:00,88.76,88.77,88.72,88.73,1409500000.0
2008-10-09 04:19:00,88.75,88.79,88.72,88.77,1409500000.0
2008-10-09 04:20:00,88.76,88.79,88.73,88.74,1409500000.0
2008-10-09 04:21:00,88.75,88.79,88.74,88.77,1409500000.0
2008-10-09 04:22:00,88.76,88.76,88.71,88.75,1409500000.0
2008-10-09 04:23:00,88.74,88.82,88.73,88.77,1409500000.0
2008-10-09 04:24:00,88.76,88.77,88.74,88.76,1409500000.0
2008-10-09 04:25:00,88.75,88.8,88.75,88.8,1409500000.0
2008-10-09 04:26:00,88.79,88.81,88.79,88.81,1409500000.0
2008-10-09 04:27:00,88.8,88.84,88.8,88.8,1409500000.0
2008-10-09 04:28:00,88.83,88.86,88.79,88.81,1409500000.0
2008-10-09 04:29:00,88.8,88.92,88.79,88.91,1409500000.0
2008-10-09 04:30:00,88.9,88.98,88.88,88.97,1409500000.0
2008-10-09 04:31:00,88.96,88.97,88.92,88.93,1409500000.0
2008-10-09 04:32:00,88.94,88.98,88.93,88.98,1409500000.0
2008-10-09 04:33:00,88.99,89.02,88.98,88.99,1409500000.0
2008-10-09 04:34:00,89.0,89.1,88.98,89.05,1409500000.0
2008-10-09 04:35:00,89.04,89.09,89.0,89.07,1409500000.0
2008-10-09 04:36:00,89.06,89.12,89.06,89.07,1409500000.0
2008-10-09 04:37:00,89.08,89.08,89.05,89.07,1409500000.0
2008-10-09 04:38:00,89.06,89.17,89.06,89.1,1409500000.0
2008-10-09 04:39:00,89.11,89.22,89.1,89.2,1409500000.0
2008-10-09 04:40:00,89.19,89.29,89.19,89.25,1409500000.0
2008-10-09 04:41:00,89.26,89.26,89.19,89.2,1409500000.0
2008-10-09 04:42:00,89.21,89.3,89.21,89.29,1409500000.0
2008-10-09 04:43:00,89.3,89.3,89.24,89.24,1409500000.0
2008-10-09 04:44:00,89.25,89.26,89.16,89.17,1409500000.0
2008-10-09 04:45:00,89.18,89.21,89.12,89.12,1409500000.0
2008-10-09 04:46:00,89.13,89.17,89.13,89.17,1409500000.0
2008-10-09 04:47:00,89.16,89.16,89.12,89.14,1409500000.0
2008-10-09 04:48:00,89.16,89.18,89.14,89.16,1409500000.0
2008-10-09 04:49:00,89.17,89.19,89.17,89.18,1409500000.0
2008-10-09 04:50:00,89.19,89.21,89.16,89.17,1409500000.0
2008-10-09 04:51:00,89.16,89.21,89.16,89.19,1409500000.0
2008-10-09 04:52:00,89.2,89.31,89.2,89.27,1409500000.0
2008-10-09 04:53:00,89.28,89.28,89.24,89.24,1409500000.0
2008-10-09 04:54:00,89.22,89.26,89.2,89.21,1409500000.0
2008-10-09 04:55:00,89.2,89.22,89.17,89.21,1409500000.0
2008-10-09 04:56:00,89.2,89.21,89.13,89.14,1409500000.0
2008-10-09 04:57:00,89.15,89.18,89.14,89.14,1409500000.0
2008-10-09 04:58:00,89.15,89.15,89.08,89.08,1409500000.0
2008-10-09 04:59:00,89.1,89.11,89.07,89.09,1409500000.0
2008-10-09 05:00:00,89.1,89.1,89.05,89.05,1409500000.0
2008-10-09 05:01:00,89.06,89.07,89.03,89.04,1409500000.0
2008-10-09 05:02:00,89.03,89.08,89.03,89.06,1409500000.0
2008-10-09 05:03:00,89.07,89.07,89.03,89.03,1409500000.0
2008-10-09 05:04:00,89.02,89.05,89.0,89.0,1409500000.0
2008-10-09 05:05:00,88.99,89.02,88.99,89.0,1409500000.0
2008-10-09 05:06:00,89.01,89.01,88.99,88.99,1409500000.0
2008-10-09 05:07:00,89.0,89.03,88.96,88.96,1409500000.0
2008-10-09 05:08:00,88.99,89.03,88.98,89.01,1409500000.0
2008-10-09 05:09:00,89.0,89.07,88.99,89.07,1409500000.0
2008-10-09 05:10:00,89.08,89.11,89.07,89.08,1409500000.0
2008-10-09 05:11:00,89.09,89.09,89.05,89.05,1409500000.0
2008-10-09 05:12:00,89.07,89.07,89.03,89.04,1409500000.0
2008-10-09 05:13:00,89.03,89.08,89.03,89.07,1409500000.0
2008-10-09 05:14:00,89.075,89.1,89.065,89.065,1409500000.0
2008-10-09 05:15:00,89.07,89.07,89.02,89.05,536100007.0
2008-10-09 05:16:00,89.06,89.08,89.05,89.07,536100007.0
2008-10-09 05:17:00,89.08,89.08,89.07,89.08,536100007.0
2008-10-09 05:18:00,89.07,89.09,89.06,89.06,536100007.0
2008-10-09 05:19:00,89.05,89.07,89.05,89.06,536100007.0
2008-10-09 05:20:00,89.05,89.07,89.05,89.05,536100007.0
2008-10-09 05:21:00,89.06,89.06,89.05,89.05,536100007.0
2008-10-09 05:22:00,89.06,89.06,89.04,89.05,536100007.0
2008-10-09 05:23:00,89.06,89.065,89.06,89.065,536100007.0
2008-10-09 05:24:00,89.03,89.07,89.03,89.07,1287200002.0
2008-10-09 05:25:00,89.08,89.11,89.07,89.1,1287200002.0
2008-10-09 05:26:00,89.09,89.1,89.07,89.09,1287200002.0
2008-10-09 05:27:00,89.1,89.12,89.09,89.12,1287200002.0
2008-10-09 05:28:00,89.13,89.13,89.1,89.1,1287200002.0
2008-10-09 05:29:00,89.12,89.15,89.12,89.14,1287200002.0
2008-10-09 05:30:00,89.15,89.15,89.14,89.14,1287200002.0
2008-10-09 05:31:00,89.15,89.16,89.12,89.12,1287200002.0
2008-10-09 05:32:00,89.13,89.18,89.12,89.15,1287200002.0
2008-10-09 05:33:00,89.14,89.19,89.14,89.18,1287200002.0
2008-10-09 05:34:00,89.2,89.27,89.19,89.26,1287200002.0
2008-10-09 05:35:00,89.27,89.34,89.24,89.33,1287200002.0
2008-10-09 05:36:00,89.32,89.4,89.32,89.37,1287200002.0
2008-10-09 05:37:00,89.36,89.56,89.33,89.55,1287200002.0
2008-10-09 05:38:00,89.53,89.55,89.49,89.51,1287200002.0
2008-10-09 05:39:00,89.5,89.5,89.39,89.41,1287200002.0
2008-10-09 05:40:00,89.42,89.43,89.38,89.43,1287200002.0
2008-10-09 05:41:00,89.42,89.44,89.38,89.38,1287200002.0
2008-10-09 05:42:00,89.39,89.39,89.25,89.25,1287200002.0
2008-10-09 05:43:00,89.27,89.27,89.16,89.25,1287200002.0
2008-10-09 05:44:00,89.24,89.33,89.24,89.33,1287200002.0
2008-10-09 05:45:00,89.35,89.47,89.33,89.46,1287200002.0
2008-10-09 05:46:00,89.45,89.51,89.39,89.44,1287200002.0
2008-10-09 05:47:00,89.43,89.49,89.38,89.38,1287200002.0
2008-10-09 05:48:00,89.39,89.41,89.37,89.41,1287200002.0
2008-10-09 05:49:00,89.39,89.43,89.38,89.4,1287200002.0
2008-10-09 05:50:00,89.42,89.42,89.34,89.39,1287200002.0
2008-10-09 05:51:00,89.38,89.42,89.36,89.41,1287200002.0
2008-10-09 05:52:00,89.4,89.44,89.37,89.41,1287200002.0
2008-10-09 05:53:00,89.4,89.46,89.39,89.42,1287200002.0
2008-10-09 05:54:00,89.45,89.55,89.45,89.52,1287200002.0
2008-10-09 05:55:00,89.51,89.54,89.49,89.51,1287200002.0
2008-10-09 05:56:00,89.5,89.5,89.42,89.48,1287200002.0
2008-10-09 05:57:00,89.5,89.6,89.5,89.58,1287200002.0
2008-10-09 05:58:00,89.6,89.68,89.52,89.56,1287200002.0
2008-10-09 05:59:00,89.57,89.67,89.56,89.63,1287200002.0
2008-10-09 06:00:00,89.62,89.68,89.62,89.64,1287200002.0
2008-10-09 06:01:00,89.65,89.65,89.6,89.6,1287200002.0
2008-10-09 06:02:00,89.61,89.62,89.59,89.61,1287200002.0
2008-10-09 06:03:00,89.6,89.61,89.56,89.56,1287200002.0
2008-10-09 06:04:00,89.55,89.6,89.55,89.59,1287200002.0
2008-10-09 06:05:00,89.6,89.63,89.6,89.63,1287200002.0
2008-10-09 06:06:00,89.62,89.63,89.54,89.54,1287200002.0
2008-10-09 06:07:00,89.53,89.53,89.5,89.5,1287200002.0
2008-10-09 06:08:00,89.49,89.5,89.4,89.4,1287200002.0
2008-10-09 06:09:00,89.42,89.42,89.3,89.37,1287200002.0
2008-10-09 06:10:00,89.38,89.46,89.37,89.45,1287200002.0
2008-10-09 06:11:00,89.44,89.52,89.44,89.51,1287200002.0
2008-10-09 06:12:00,89.5,89.51,89.48,89.49,1287200002.0
2008-10-09 06:13:00,89.48,89.51,89.48,89.49,1287200002.0
2008-10-09 06:14:00,89.5,89.51,89.44,89.46,1287200002.0
2008-10-09 06:15:00,89.44,89.46,89.35,89.39,1287200002.0
2008-10-09 06:16:00,89.41,89.43,89.37,89.4,1287200002.0
2008-10-09 06:17:00,89.42,89.51,89.39,89.51,1287200002.0
2008-10-09 06:18:00,89.5,89.71,89.5,89.6,1287200002.0
2008-10-09 06:19:00,89.61,89.76,89.57,89.68,1287200002.0
2008-10-09 06:20:00,89.68,89.7,89.63,89.63,1287200002.0
2008-10-09 06:21:00,89.625,89.63,89.59,89.595,946300011.0
2008-10-09 06:22:00,89.58,89.6,89.55,89.55,1322900010.0
2008-10-09 06:23:00,89.56,89.58,89.53,89.55,1322900010.0
2008-10-09 06:24:00,89.53,89.56,89.5,89.53,1322900010.0
2008-10-09 06:25:00,89.54,89.57,89.52,89.52,1322900010.0
2008-10-09 06:26:00,89.51,89.55,89.48,89.54,1322900010.0
2008-10-09 06:27:00,89.53,89.54,89.46,89.47,1322900010.0
2008-10-09 06:28:00,89.46,89.48,89.44,89.44,1322900010.0
2008-10-09 06:29:00,89.45,89.47,89.42,89.45,1322900010.0
2008-10-09 06:30:00,89.44,89.51,89.44,89.5,1322900010.0
2008-10-09 06:31:00,89.49,89.58,89.47,89.57,1322900010.0
2008-10-09 06:32:00,89.58,89.59,89.53,89.54,1322900010.0
2008-10-09 06:33:00,89.53,89.58,89.53,89.58,1322900010.0
2008-10-09 06:34:00,89.57,89.59,89.56,89.56,1322900010.0
2008-10-09 06:35:00,89.57,89.58,89.57,89.58,1322900010.0
2008-10-09 06:36:00,89.56,89.56,89.48,89.52,1447199997.0
2008-10-09 06:37:00,89.53,89.56,89.52,89.53,1447199997.0
2008-10-09 06:38:00,89.54,89.56,89.53,89.55,1447199997.0
2008-10-09 06:39:00,89.565,89.575,89.565,89.575,1447199997.0
2008-10-09 06:40:00,89.56,89.59,89.56,89.58,952500002.0
2008-10-09 06:41:00,89.57,89.58,89.49,89.49,952500002.0
2008-10-09 06:42:00,89.48,89.49,89.46,89.46,952500002.0
2008-10-09 06:43:00,89.45,89.47,89.41,89.41,952500002.0
2008-10-09 06:44:00,89.42,89.47,89.41,89.46,952500002.0
2008-10-09 06:45:00,89.45,89.46,89.39,89.45,952500002.0
2008-10-09 06:46:00,89.46,89.5,89.44,89.47,952500002.0
2008-10-09 06:47:00,89.48,89.48,89.44,89.45,952500002.0
2008-10-09 06:48:00,89.46,89.48,89.44,89.46,952500002.0
2008-10-09 06:49:00,89.47,89.47,89.42,89.46,952500002.0
2008-10-09 06:50:00,89.45,89.47,89.43,89.47,952500002.0
2008-10-09 06:51:00,89.46,89.49,89.43,89.43,952500002.0
2008-10-09 06:52:00,89.42,89.44,89.41,89.43,952500002.0
2008-10-09 06:53:00,89.42,89.44,89.41,89.41,952500002.0
2008-10-09 06:54:00,89.42,89.42,89.32,89.36,952500002.0
2008-10-09 06:55:00,89.37,89.39,89.36,89.39,952500002.0
2008-10-09 06:56:00,89.4,89.41,89.37,89.37,952500002.0
2008-10-09 06:57:00,89.38,89.39,89.34,89.35,952500002.0
2008-10-09 06:58:00,89.34,89.34,89.31,89.32,952500002.0
2008-10-09 06:59:00,89.33,89.34,89.32,89.33,952500002.0
2008-10-09 07:00:00,89.34,89.37,89.33,89.36,952500002.0
2008-10-09 07:01:00,89.35,89.36,89.35,89.35,952500002.0
2008-10-09 07:02:00,89.34,89.36,89.3,89.32,952500002.0
2008-10-09 07:03:00,89.33,89.33,89.27,89.27,952500002.0
2008-10-09 07:04:00,89.28,89.31,89.24,89.24,952500002.0
2008-10-09 07:05:00,89.25,89.25,89.21,89.21,952500002.0
2008-10-09 07:06:00,89.2,89.21,89.14,89.14,952500002.0
2008-10-09 07:07:00,89.13,89.16,89.12,89.16,952500002.0
2008-10-09 07:08:00,89.15,89.16,89.12,89.13,952500002.0
2008-10-09 07:09:00,89.12,89.17,89.12,89.17,952500002.0
2008-10-09 07:10:00,89.18,89.23,89.16,89.17,952500002.0
2008-10-09 07:11:00,89.18,89.22,89.18,89.19,952500002.0
2008-10-09 07:12:00,89.18,89.19,89.06,89.07,952500002.0
2008-10-09 07:13:00,89.06,89.08,88.96,88.97,952500002.0
2008-10-09 07:14:00,88.98,89.11,88.98,89.08,952500002.0
2008-10-09 07:15:00,89.09,89.21,89.08,89.21,952500002.0
2008-10-09 07:16:00,89.22,89.23,89.13,89.13,952500002.0
2008-10-09 07:17:00,89.12,89.17,89.12,89.14,952500002.0
2008-10-09 07:18:00,89.15,89.16,89.11,89.11,952500002.0
2008-10-09 07:19:00,89.1,89.16,89.1,89.15,952500002.0
2008-10-09 07:20:00,89.16,89.16,89.07,89.09,952500002.0
2008-10-09 07:21:00,89.1,89.1,89.02,89.03,952500002.0
2008-10-09 07:22:00,89.02,89.02,88.97,88.97,952500002.0
2008-10-09 07:23:00,88.96,88.96,88.93,88.95,952500002.0
2008-10-09 07:24:00,88.96,88.98,88.93,88.96,952500002.0
2008-10-09 07:25:00,88.95,89.03,88.95,89.01,952500002.0
2008-10-09 07:26:00,89.02,89.04,89.0,89.01,952500002.0
2008-10-09 07:27:00,89.0,89.02,88.99,89.0,952500002.0
2008-10-09 07:28:00,89.01,89.07,89.0,89.04,952500002.0
2008-10-09 07:29:00,89.05,89.09,89.03,89.09,952500002.0
2008-10-09 07:30:00,89.1,89.17,89.1,89.13,952500002.0
2008-10-09 07:31:00,89.14,89.14,89.05,89.06,952500002.0
2008-10-09 07:32:00,89.05,89.09,89.05,89.06,952500002.0
2008-10-09 07:33:00,89.05,89.07,89.02,89.02,952500002.0
2008-10-09 07:34:00,89.01,89.01,88.98,89.0,952500002.0
2008-10-09 07:35:00,88.99,89.0,88.94,88.96,952500002.0
2008-10-09 07:36:00,88.97,89.0,88.96,88.99,952500002.0
2008-10-09 07:37:00,88.98,89.02,88.97,89.0,952500002.0
2008-10-09 07:38:00,88.99,89.0,88.97,89.0,952500002.0
2008-10-09 07:39:00,89.01,89.01,88.99,89.0,952500002.0
2008-10-09 07:40:00,88.99,89.04,88.99,89.03,952500002.0
2008-10-09 07:41:00,89.04,89.1,89.02,89.09,952500002.0
2008-10-09 07:42:00,89.1,89.11,89.06,89.08,952500002.0
2008-10-09 07:43:00,89.07,89.09,89.05,89.05,952500002.0
2008-10-09 07:44:00,89.06,89.1,89.04,89.07,952500002.0
2008-10-09 07:45:00,89.06,89.07,89.01,89.02,952500002.0
2008-10-09 07:46:00,89.03,89.03,89.0,89.0,952500002.0
2008-10-09 07:47:00,89.01,89.01,88.95,88.96,952500002.0
2008-10-09 07:48:00,88.95,88.98,88.95,88.95,952500002.0
2008-10-09 07:49:00,88.96,89.03,88.95,89.03,952500002.0
2008-10-09 07:50:00,89.02,89.02,88.95,88.98,952500002.0
2008-10-09 07:51:00,88.99,89.03,88.96,88.96,952500002.0
2008-10-09 07:52:00,88.97,89.0,88.97,88.99,952500002.0
2008-10-09 07:53:00,88.98,89.07,88.98,89.0,952500002.0
2008-10-09 07:54:00,89.02,89.03,88.97,88.97,952500002.0
2008-10-09 07:55:00,88.98,88.99,88.95,88.99,952500002.0
2008-10-09 07:56:00,88.98,88.99,88.97,88.99,952500002.0
2008-10-09 07:57:00,88.98,89.0,88.97,88.98,952500002.0
2008-10-09 07:58:00,88.99,89.01,88.98,89.01,952500002.0
2008-10-09 07:59:00,89.0,89.02,88.98,89.01,952500002.0
2008-10-09 08:00:00,89.02,89.11,89.01,89.05,952500002.0
2008-10-09 08:01:00,89.06,89.06,89.03,89.05,952500002.0
2008-10-09 08:02:00,89.06,89.09,89.02,89.06,952500002.0
2008-10-09 08:03:00,89.07,89.12,89.06,89.11,952500002.0
2008-10-09 08:04:00,89.12,89.12,89.04,89.1,952500002.0
2008-10-09 08:05:00,89.11,89.13,89.06,89.13,952500002.0
2008-10-09 08:06:00,89.15,89.21,89.12,89.2,952500002.0
2008-10-09 08:07:00,89.19,89.28,89.19,89.28,952500002.0
2008-10-09 08:08:00,89.27,89.35,89.27,89.34,952500002.0
2008-10-09 08:09:00,89.33,89.34,89.25,89.25,952500002.0
2008-10-09 08:10:00,89.24,89.28,89.23,89.26,952500002.0
2008-10-09 08:11:00,89.27,89.39,89.26,89.37,952500002.0
2008-10-09 08:12:00,89.38,89.41,89.35,89.39,952500002.0
2008-10-09 08:13:00,89.42,89.47,89.41,89.45,952500002.0
2008-10-09 08:14:00,89.44,89.48,89.37,89.39,952500002.0
2008-10-09 08:15:00,89.37,89.39,89.31,89.33,952500002.0
2008-10-09 08:16:00,89.32,89.35,89.28,89.32,952500002.0
2008-10-09 08:17:00,89.31,89.34,89.28,89.32,952500002.0
2008-10-09 08:18:00,89.33,89.39,89.31,89.35,952500002.0
2008-10-09 08:19:00,89.36,89.39,89.32,89.34,952500002.0
2008-10-09 08:20:00,89.33,89.33,89.17,89.2,952500002.0
2008-10-09 08:21:00,89.21,89.25,89.2,89.21,952500002.0
2008-10-09 08:22:00,89.2,89.37,89.19,89.34,952500002.0
2008-10-09 08:23:00,89.35,89.39,89.25,89.31,952500002.0
2008-10-09 08:24:00,89.32,89.34,89.27,89.3,952500002.0
2008-10-09 08:25:00,89.29,89.33,89.27,89.27,952500002.0
2008-10-09 08:26:00,89.28,89.3,89.2,89.2,952500002.0
2008-10-09 08:27:00,89.21,89.27,89.19,89.26,952500002.0
2008-10-09 08:28:00,89.27,89.28,89.24,89.25,952500002.0
2008-10-09 08:29:00,89.26,89.4,89.26,89.39,952500002.0
2008-10-09 08:30:00,89.38,89.44,89.37,89.38,952500002.0
2008-10-09 08:31:00,89.37,89.4,89.36,89.37,952500002.0
2008-10-09 08:32:00,89.38,89.4,89.36,89.37,952500002.0
2008-10-09 08:33:00,89.36,89.42,89.34,89.4,952500002.0
2008-10-09 08:34:00,89.41,89.41,89.33,89.39,952500002.0
2008-10-09 08:35:00,89.41,89.46,89.39,89.45,952500002.0
2008-10-09 08:36:00,89.44,89.5,89.39,89.49,952500002.0
2008-10-09 08:37:00,89.48,89.5,89.4,89.41,952500002.0
2008-10-09 08:38:00,89.4,89.44,89.33,89.37,952500002.0
2008-10-09 08:39:00,89.36,89.38,89.19,89.2,952500002.0
2008-10-09 08:40:00,89.19,89.29,89.19,89.29,952500002.0
2008-10-09 08:41:00,89.28,89.38,89.27,89.31,952500002.0
2008-10-09 08:42:00,89.3,89.33,89.25,89.27,952500002.0
2008-10-09 08:43:00,89.28,89.3,89.25,89.26,952500002.0
2008-10-09 08:44:00,89.27,89.32,89.25,89.28,952500002.0
2008-10-09 08:45:00,89.27,89.3,89.21,89.23,952500002.0
2008-10-09 08:46:00,89.22,89.23,89.18,89.21,952500002.0
2008-10-09 08:47:00,89.2,89.21,89.03,89.07,952500002.0
2008-10-09 08:48:00,89.06,89.14,89.06,89.12,952500002.0
2008-10-09 08:49:00,89.13,89.19,89.13,89.18,952500002.0
2008-10-09 08:50:00,89.17,89.17,89.05,89.15,952500002.0
2008-10-09 08:51:00,89.14,89.16,89.14,89.15,952500002.0
2008-10-09 08:52:00,89.16,89.17,89.15,89.16,952500002.0
2008-10-09 08:53:00,89.17,89.23,89.16,89.19,952500002.0
2008-10-09 08:54:00,89.18,89.22,89.17,89.19,952500002.0
2008-10-09 08:55:00,89.18,89.24,89.15,89.24,952500002.0
2008-10-09 08:56:00,89.26,89.43,89.25,89.43,952500002.0
2008-10-09 08:57:00,89.44,89.47,89.35,89.36,952500002.0
2008-10-09 08:58:00,89.35,89.36,89.3,89.33,952500002.0
2008-10-09 08:59:00,89.32,89.33,89.17,89.21,952500002.0
2008-10-09 09:00:00,89.22,89.28,89.16,89.17,952500002.0
2008-10-09 09:01:00,89.18,89.31,89.17,89.27,952500002.0
2008-10-09 09:02:00,89.28,89.29,89.21,89.25,952500002.0
2008-10-09 09:03:00,89.24,89.25,89.21,89.22,952500002.0
2008-10-09 09:04:00,89.21,89.22,89.14,89.15,952500002.0
2008-10-09 09:05:00,89.16,89.19,89.15,89.16,952500002.0
2008-10-09 09:06:00,89.17,89.17,89.09,89.1,952500002.0
2008-10-09 09:07:00,89.11,89.16,89.09,89.12,952500002.0
2008-10-09 09:08:00,89.11,89.12,89.08,89.1,952500002.0
2008-10-09 09:09:00,89.09,89.13,89.08,89.09,952500002.0
2008-10-09 09:10:00,89.08,89.09,89.03,89.09,952500002.0
2008-10-09 09:11:00,89.1,89.16,89.1,89.15,952500002.0
2008-10-09 09:12:00,89.14,89.2,89.14,89.16,952500002.0
2008-10-09 09:13:00,89.15,89.18,89.14,89.18,952500002.0
2008-10-09 09:14:00,89.19,89.22,89.16,89.17,952500002.0
2008-10-09 09:15:00,89.18,89.2,89.1,89.13,952500002.0
2008-10-09 09:16:00,89.14,89.23,89.12,89.22,952500002.0
2008-10-09 09:17:00,89.21,89.21,89.16,89.18,952500002.0
2008-10-09 09:18:00,89.17,89.22,89.16,89.18,952500002.0
2008-10-09 09:19:00,89.17,89.18,89.13,89.15,952500002.0
2008-10-09 09:20:00,89.14,89.2,89.13,89.19,952500002.0
2008-10-09 09:21:00,89.2,89.22,89.17,89.19,952500002.0
2008-10-09 09:22:00,89.2,89.22,89.17,89.2,952500002.0
2008-10-09 09:23:00,89.19,89.28,89.19,89.27,952500002.0
2008-10-09 09:24:00,89.26,89.27,89.16,89.18,952500002.0
2008-10-09 09:25:00,89.19,89.2,89.16,89.19,952500002.0
2008-10-09 09:26:00,89.18,89.27,89.18,89.22,952500002.0
2008-10-09 09:27:00,89.21,89.3,89.21,89.29,952500002.0
2008-10-09 09:28:00,89.3,89.36,89.28,89.35,952500002.0
2008-10-09 09:29:00,89.34,89.36,89.28,89.28,952500002.0
2008-10-09 09:30:00,89.29,89.36,89.28,89.35,952500002.0
2008-10-09 09:31:00,89.36,89.39,89.34,89.38,952500002.0
2008-10-09 09:32:00,89.37,89.41,89.33,89.4,952500002.0
2008-10-09 09:33:00,89.39,89.41,89.37,89.38,952500002.0
2008-10-09 09:34:00,89.39,89.41,89.37,89.39,952500002.0
2008-10-09 09:35:00,89.4,89.43,89.37,89.39,952500002.0
2008-10-09 09:36:00,89.38,89.41,89.36,89.4,952500002.0
2008-10-09 09:37:00,89.39,89.41,89.37,89.39,952500002.0
2008-10-09 09:38:00,89.4,89.43,89.4,89.41,952500002.0
2008-10-09 09:39:00,89.4,89.42,89.38,89.4,952500002.0
2008-10-09 09:40:00,89.41,89.5,89.4,89.49,952500002.0
2008-10-09 09:41:00,89.48,89.5,89.46,89.49,952500002.0
2008-10-09 09:42:00,89.48,89.53,89.41,89.45,952500002.0
2008-10-09 09:43:00,89.46,89.5,89.45,89.45,952500002.0
2008-10-09 09:44:00,89.46,89.49,89.45,89.49,952500002.0
2008-10-09 09:45:00,89.48,89.59,89.47,89.58,952500002.0
2008-10-09 09:46:00,89.59,89.6,89.51,89.55,952500002.0
2008-10-09 09:47:00,89.56,89.6,89.54,89.58,952500002.0
2008-10-09 09:48:00,89.59,89.66,89.58,89.66,952500002.0
2008-10-09 09:49:00,89.65,89.84,89.65,89.81,952500002.0
2008-10-09 09:50:00,89.82,89.82,89.67,89.77,952500002.0
2008-10-09 09:51:00,89.78,90.01,89.77,89.92,952500002.0
2008-10-09 09:52:00,89.93,89.97,89.91,89.93,952500002.0
2008-10-09 09:53:00,89.94,90.0,89.91,89.99,952500002.0
2008-10-09 09:54:00,90.0,90.01,89.95,89.95,952500002.0
2008-10-09 09:55:00,89.96,89.96,89.83,89.92,952500002.0
2008-10-09 09:56:00,89.93,89.95,89.89,89.93,952500002.0
2008-10-09 09:57:00,89.94,89.94,89.89,89.9,952500002.0
2008-10-09 09:58:00,89.91,89.93,89.88,89.88,952500002.0
2008-10-09 09:59:00,89.87,89.89,89.83,89.86,952500002.0
2008-10-09 10:00:00,89.85,89.89,89.82,89.84,952500002.0
2008-10-09 10:01:00,89.85,89.85,89.76,89.76,952500002.0
2008-10-09 10:02:00,89.77,89.82,89.72,89.72,952500002.0
2008-10-09 10:03:00,89.73,89.79,89.71,89.74,952500002.0
2008-10-09 10:04:00,89.75,89.77,89.66,89.7,952500002.0
2008-10-09 10:05:00,89.71,89.72,89.67,89.68,952500002.0
2008-10-09 10:06:00,89.69,89.69,89.58,89.59,952500002.0
2008-10-09 10:07:00,89.6,89.63,89.56,89.62,952500002.0
2008-10-09 10:08:00,89.63,89.67,89.61,89.65,952500002.0
2008-10-09 10:09:00,89.66,89.76,89.66,89.72,952500002.0
2008-10-09 10:10:00,89.73,89.86,89.71,89.83,952500002.0
2008-10-09 10:11:00,89.84,89.85,89.78,89.8,952500002.0
2008-10-09 10:12:00,89.81,89.89,89.78,89.88,952500002.0
2008-10-09 10:13:00,89.89,89.94,89.87,89.89,952500002.0
2008-10-09 10:14:00,89.9,89.91,89.88,89.89,952500002.0
2008-10-09 10:15:00,89.88,89.9,89.85,89.88,952500002.0
2008-10-09 10:16:00,89.87,89.92,89.85,89.9,952500002.0
2008-10-09 10:17:00,89.89,89.94,89.85,89.88,952500002.0
2008-10-09 10:18:00,89.89,89.89,89.78,89.81,952500002.0
2008-10-09 10:19:00,89.82,89.89,89.82,89.87,952500002.0
2008-10-09 10:20:00,89.88,90.05,89.87,89.99,952500002.0
2008-10-09 10:21:00,89.98,90.0,89.96,89.97,952500002.0
2008-10-09 10:22:00,89.98,90.08,89.97,90.02,952500002.0
2008-10-09 10:23:00,90.01,90.02,89.95,89.95,952500002.0
2008-10-09 10:24:00,89.94,89.96,89.92,89.93,952500002.0
2008-10-09 10:25:00,89.94,90.02,89.93,89.99,952500002.0
2008-10-09 10:26:00,90.0,90.06,89.97,90.04,952500002.0
2008-10-09 10:27:00,90.03,90.06,90.01,90.03,952500002.0
2008-10-09 10:28:00,90.04,90.04,89.96,89.97,952500002.0
2008-10-09 10:29:00,89.98,90.01,89.94,89.99,952500002.0
2008-10-09 10:30:00,89.98,90.03,89.97,90.02,952500002.0
2008-10-09 10:31:00,90.01,90.1,90.01,90.09,952500002.0
2008-10-09 10:32:00,90.11,90.19,90.07,90.16,952500002.0
2008-10-09 10:33:00,90.15,90.17,90.12,90.15,952500002.0
2008-10-09 10:34:00,90.14,90.14,90.03,90.04,952500002.0
2008-10-09 10:35:00,90.03,90.04,89.98,90.0,952500002.0
2008-10-09 10:36:00,90.01,90.03,89.98,90.0,952500002.0
2008-10-09 10:37:00,89.99,90.03,89.97,89.97,952500002.0
2008-10-09 10:38:00,89.98,89.98,89.88,89.93,952500002.0
2008-10-09 10:39:00,89.94,89.95,89.88,89.9,952500002.0
2008-10-09 10:40:00,89.91,89.92,89.87,89.89,952500002.0
2008-10-09 10:41:00,89.88,89.89,89.84,89.87,952500002.0
2008-10-09 10:42:00,89.88,89.95,89.87,89.91,952500002.0
2008-10-09 10:43:00,89.9,89.9,89.83,89.83,952500002.0
2008-10-09 10:44:00,89.82,89.82,89.73,89.75,952500002.0
2008-10-09 10:45:00,89.76,89.8,89.74,89.79,952500002.0
2008-10-09 10:46:00,89.8,89.81,89.74,89.8,952500002.0
2008-10-09 10:47:00,89.79,89.8,89.72,89.74,952500002.0
2008-10-09 10:48:00,89.75,89.8,89.72,89.77,952500002.0
2008-10-09 10:49:00,89.76,89.81,89.74,89.76,952500002.0
2008-10-09 10:50:00,89.77,89.79,89.76,89.78,952500002.0
2008-10-09 10:51:00,89.79,89.81,89.77,89.79,952500002.0
2008-10-09 10:52:00,89.8,89.9,89.79,89.87,952500002.0
2008-10-09 10:53:00,89.88,89.91,89.86,89.91,952500002.0
2008-10-09 10:54:00,89.9,89.92,89.88,89.9,952500002.0
2008-10-09 10:55:00,89.91,89.94,89.88,89.89,952500002.0
2008-10-09 10:56:00,89.9,89.95,89.88,89.93,952500002.0
2008-10-09 10:57:00,89.92,89.96,89.9,89.95,952500002.0
2008-10-09 10:58:00,89.96,90.0,89.96,89.99,952500002.0
2008-10-09 10:59:00,89.98,89.99,89.96,89.97,952500002.0
2008-10-09 11:00:00,89.98,90.0,89.95,89.97,952500002.0
2008-10-09 11:01:00,89.96,89.97,89.91,89.93,952500002.0
2008-10-09 11:02:00,89.94,90.01,89.93,89.99,952500002.0
2008-10-09 11:03:00,89.98,89.99,89.95,89.95,952500002.0
2008-10-09 11:04:00,89.94,89.95,89.93,89.93,952500002.0
2008-10-09 11:05:00,89.94,89.95,89.89,89.9,952500002.0
2008-10-09 11:06:00,89.91,89.92,89.88,89.89,952500002.0
2008-10-09 11:07:00,89.88,89.9,89.81,89.82,952500002.0
2008-10-09 11:08:00,89.81,89.82,89.74,89.75,952500002.0
2008-10-09 11:09:00,89.74,89.78,89.74,89.76,952500002.0
2008-10-09 11:10:00,89.75,89.78,89.75,89.76,952500002.0
2008-10-09 11:11:00,89.77,89.77,89.73,89.77,952500002.0
2008-10-09 11:12:00,89.78,89.8,89.76,89.78,952500002.0
2008-10-09 11:13:00,89.77,89.81,89.77,89.78,952500002.0
2008-10-09 11:14:00,89.77,89.78,89.74,89.74,952500002.0
2008-10-09 11:15:00,89.75,89.8,89.74,89.78,952500002.0
2008-10-09 11:16:00,89.79,89.81,89.76,89.78,952500002.0
2008-10-09 11:17:00,89.77,89.78,89.75,89.75,952500002.0
2008-10-09 11:18:00,89.76,89.77,89.72,89.74,952500002.0
2008-10-09 11:19:00,89.75,89.75,89.68,89.68,952500002.0
2008-10-09 11:20:00,89.69,89.7,89.67,89.69,952500002.0
2008-10-09 11:21:00,89.68,89.7,89.65,89.68,952500002.0
2008-10-09 11:22:00,89.69,89.69,89.59,89.6,952500002.0
2008-10-09 11:23:00,89.61,89.64,89.57,89.59,952500002.0
2008-10-09 11:24:00,89.6,89.6,89.47,89.49,952500002.0
2008-10-09 11:25:00,89.48,89.57,89.43,89.55,952500002.0
2008-10-09 11:26:00,89.56,89.58,89.55,89.58,952500002.0
2008-10-09 11:27:00,89.59,89.61,89.56,89.6,952500002.0
2008-10-09 11:28:00,89.59,89.62,89.58,89.59,952500002.0
2008-10-09 11:29:00,89.58,89.62,89.53,89.62,952500002.0
2008-10-09 11:30:00,89.63,89.65,89.62,89.63,952500002.0
2008-10-09 11:31:00,89.62,89.65,89.59,89.61,952500002.0
2008-10-09 11:32:00,89.62,89.64,89.58,89.58,952500002.0
2008-10-09 11:33:00,89.59,89.6,89.55,89.56,952500002.0
2008-10-09 11:34:00,89.55,89.56,89.5,89.51,952500002.0
2008-10-09 11:35:00,89.52,89.53,89.47,89.49,952500002.0
2008-10-09 11:36:00,89.5,89.53,89.47,89.53,952500002.0
2008-10-09 11:37:00,89.54,89.62,89.52,89.62,952500002.0
2008-10-09 11:38:00,89.63,89.66,89.62,89.64,952500002.0
2008-10-09 11:39:00,89.63,89.65,89.62,89.63,952500002.0
2008-10-09 11:40:00,89.64,89.64,89.59,89.61,952500002.0
2008-10-09 11:41:00,89.62,89.62,89.55,89.59,952500002.0
2008-10-09 11:42:00,89.58,89.61,89.55,89.59,952500002.0
2008-10-09 11:43:00,89.58,89.59,89.49,89.49,952500002.0
2008-10-09 11:44:00,89.5,89.51,89.45,89.5,952500002.0
2008-10-09 11:45:00,89.48,89.5,89.44,89.44,952500002.0
2008-10-09 11:46:00,89.45,89.47,89.43,89.44,952500002.0
2008-10-09 11:47:00,89.43,89.48,89.42,89.48,952500002.0
2008-10-09 11:48:00,89.47,89.48,89.44,89.48,952500002.0
2008-10-09 11:49:00,89.49,89.5,89.47,89.5,952500002.0
2008-10-09 11:50:00,89.51,89.6,89.5,89.6,952500002.0
2008-10-09 11:51:00,89.59,89.65,89.59,89.6,952500002.0
2008-10-09 11:52:00,89.61,89.63,89.53,89.53,952500002.0
2008-10-09 11:53:00,89.54,89.59,89.54,89.57,952500002.0
2008-10-09 11:54:00,89.58,89.61,89.57,89.59,952500002.0
2008-10-09 11:55:00,89.58,89.62,89.58,89.62,952500002.0
2008-10-09 11:56:00,89.61,89.62,89.57,89.61,952500002.0
2008-10-09 11:57:00,89.6,89.62,89.58,89.59,952500002.0
2008-10-09 11:58:00,89.61,89.63,89.58,89.62,952500002.0
2008-10-09 11:59:00,89.61,89.67,89.59,89.63,952500002.0
2008-10-09 12:00:00,89.64,89.65,89.55,89.57,952500002.0
2008-10-09 12:01:00,89.56,89.6,89.55,89.58,952500002.0
2008-10-09 12:02:00,89.57,89.6,89.56,89.58,952500002.0
2008-10-09 12:03:00,89.57,89.59,89.54,89.56,952500002.0
2008-10-09 12:04:00,89.57,89.62,89.55,89.58,952500002.0
2008-10-09 12:05:00,89.59,89.62,89.58,89.62,952500002.0
2008-10-09 12:06:00,89.61,89.61,89.52,89.55,952500002.0
2008-10-09 12:07:00,89.56,89.62,89.56,89.58,952500002.0
2008-10-09 12:08:00,89.59,89.64,89.58,89.64,952500002.0
2008-10-09 12:09:00,89.65,89.65,89.6,89.61,952500002.0
2008-10-09 12:10:00,89.62,89.66,89.6,89.65,952500002.0
2008-10-09 12:11:00,89.66,89.66,89.62,89.65,952500002.0
2008-10-09 12:12:00,89.64,89.67,89.63,89.65,952500002.0
2008-10-09 12:13:00,89.64,89.69,89.6,89.64,952500002.0
2008-10-09 12:14:00,89.65,89.65,89.5,89.51,952500002.0
2008-10-09 12:15:00,89.5,89.52,89.48,89.49,952500002.0
2008-10-09 12:16:00,89.48,89.51,89.46,89.46,952500002.0
2008-10-09 12:17:00,89.45,89.47,89.41,89.47,952500002.0
2008-10-09 12:18:00,89.46,89.51,89.45,89.47,952500002.0
2008-10-09 12:19:00,89.48,89.5,89.48,89.49,952500002.0
2008-10-09 12:20:00,89.5,89.52,89.49,89.51,952500002.0
2008-10-09 12:21:00,89.5,89.51,89.46,89.47,952500002.0
2008-10-09 12:22:00,89.48,89.48,89.45,89.46,952500002.0
2008-10-09 12:23:00,89.45,89.45,89.36,89.36,952500002.0
2008-10-09 12:24:00,89.35,89.35,89.29,89.33,952500002.0
2008-10-09 12:25:00,89.34,89.37,89.28,89.28,952500002.0
2008-10-09 12:26:00,89.29,89.3,89.25,89.28,952500002.0
2008-10-09 12:27:00,89.26,89.27,89.18,89.25,952500002.0
2008-10-09 12:28:00,89.24,89.25,89.17,89.19,952500002.0
2008-10-09 12:29:00,89.18,89.22,89.16,89.21,952500002.0
2008-10-09 12:30:00,89.22,89.26,89.21,89.21,952500002.0
2008-10-09 12:31:00,89.22,89.22,89.14,89.18,952500002.0
2008-10-09 12:32:00,89.17,89.19,89.15,89.18,952500002.0
2008-10-09 12:33:00,89.17,89.19,89.08,89.1,952500002.0
2008-10-09 12:34:00,89.11,89.15,89.1,89.14,952500002.0
2008-10-09 12:35:00,89.15,89.15,89.11,89.15,952500002.0
2008-10-09 12:36:00,89.14,89.15,89.07,89.09,952500002.0
2008-10-09 12:37:00,89.08,89.19,89.02,89.17,952500002.0
2008-10-09 12:38:00,89.18,89.18,89.08,89.09,952500002.0
2008-10-09 12:39:00,89.08,89.1,89.04,89.05,952500002.0
2008-10-09 12:40:00,89.06,89.07,89.04,89.05,952500002.0
2008-10-09 12:41:00,89.06,89.06,88.95,88.95,952500002.0
2008-10-09 12:42:00,88.96,88.98,88.91,88.94,952500002.0
2008-10-09 12:43:00,88.95,88.95,88.91,88.92,952500002.0
2008-10-09 12:44:00,88.91,88.98,88.91,88.95,952500002.0
2008-10-09 12:45:00,88.96,88.97,88.93,88.96,952500002.0
2008-10-09 12:46:00,88.97,89.01,88.95,88.98,952500002.0
2008-10-09 12:47:00,88.97,88.98,88.96,88.98,952500002.0
2008-10-09 12:48:00,88.97,89.05,88.97,89.02,952500002.0
2008-10-09 12:49:00,89.01,89.03,88.94,88.96,952500002.0
2008-10-09 12:50:00,88.95,88.98,88.9,88.9,952500002.0
2008-10-09 12:51:00,88.91,88.95,88.88,88.94,952500002.0
2008-10-09 12:52:00,88.95,89.1,88.94,89.09,952500002.0
2008-10-09 12:53:00,89.08,89.13,89.08,89.11,952500002.0
2008-10-09 12:54:00,89.1,89.12,89.07,89.07,952500002.0
2008-10-09 12:55:00,89.08,89.08,89.03,89.08,952500002.0
2008-10-09 12:56:00,89.09,89.12,89.07,89.1,952500002.0
2008-10-09 12:57:00,89.11,89.11,89.02,89.04,952500002.0
2008-10-09 12:58:00,89.05,89.07,89.04,89.06,952500002.0
2008-10-09 12:59:00,89.07,89.11,89.04,89.11,952500002.0
2008-10-09 13:00:00,89.1,89.12,89.08,89.1,952500002.0
2008-10-09 13:01:00,89.09,89.09,88.98,89.0,952500002.0
2008-10-09 13:02:00,89.01,89.01,88.95,88.95,952500002.0
2008-10-09 13:03:00,88.94,88.96,88.93,88.95,952500002.0
2008-10-09 13:04:00,88.94,88.97,88.9,88.91,952500002.0
2008-10-09 13:05:00,88.92,88.93,88.85,88.85,952500002.0
2008-10-09 13:06:00,88.84,88.86,88.77,88.83,952500002.0
2008-10-09 13:07:00,88.84,88.84,88.79,88.81,952500002.0
2008-10-09 13:08:00,88.8,88.93,88.79,88.91,952500002.0
2008-10-09 13:09:00,88.92,88.98,88.91,88.94,952500002.0
2008-10-09 13:10:00,88.92,88.98,88.87,88.95,952500002.0
2008-10-09 13:11:00,88.96,88.98,88.89,88.94,952500002.0
2008-10-09 13:12:00,88.93,88.96,88.91,88.95,952500002.0
2008-10-09 13:13:00,88.94,88.97,88.92,88.94,952500002.0
2008-10-09 13:14:00,88.93,89.0,88.92,88.99,952500002.0
2008-10-09 13:15:00,88.98,88.99,88.89,88.89,952500002.0
2008-10-09 13:16:00,88.9,88.95,88.9,88.94,952500002.0
2008-10-09 13:17:00,88.93,88.96,88.88,88.88,952500002.0
2008-10-09 13:18:00,88.87,88.93,88.83,88.91,952500002.0
2008-10-09 13:19:00,88.9,89.04,88.89,89.03,952500002.0
2008-10-09 13:20:00,89.02,89.03,88.93,89.02,952500002.0
2008-10-09 13:21:00,89.03,89.07,89.01,89.03,952500002.0
2008-10-09 13:22:00,89.04,89.05,89.0,89.02,952500002.0
2008-10-09 13:23:00,89.01,89.06,89.01,89.05,952500002.0
2008-10-09 13:24:00,89.04,89.1,89.03,89.09,952500002.0
2008-10-09 13:25:00,89.1,89.23,89.1,89.15,952500002.0
2008-10-09 13:26:00,89.14,89.18,89.13,89.16,952500002.0
2008-10-09 13:27:00,89.15,89.16,89.09,89.14,952500002.0
2008-10-09 13:28:00,89.15,89.18,89.11,89.17,952500002.0
2008-10-09 13:29:00,89.18,89.21,89.15,89.2,952500002.0
2008-10-09 13:30:00,89.21,89.27,89.21,89.25,952500002.0
2008-10-09 13:31:00,89.26,89.29,89.25,89.29,952500002.0
2008-10-09 13:32:00,89.28,89.32,89.23,89.23,952500002.0
2008-10-09 13:33:00,89.24,89.28,89.21,89.23,952500002.0
2008-10-09 13:34:00,89.24,89.26,89.23,89.25,952500002.0
2008-10-09 13:35:00,89.26,89.32,89.25,89.3,952500002.0
2008-10-09 13:36:00,89.31,89.35,89.3,89.31,952500002.0
2008-10-09 13:37:00,89.32,89.36,89.31,89.34,952500002.0
2008-10-09 13:38:00,89.32,89.36,89.25,89.25,952500002.0
2008-10-09 13:39:00,89.26,89.28,89.25,89.27,952500002.0
2008-10-09 13:40:00,89.26,89.27,89.23,89.25,952500002.0
2008-10-09 13:41:00,89.24,89.27,89.23,89.24,952500002.0
2008-10-09 13:42:00,89.23,89.26,89.18,89.19,952500002.0
2008-10-09 13:43:00,89.18,89.19,89.13,89.15,952500002.0
2008-10-09 13:44:00,89.16,89.2,89.13,89.18,952500002.0
2008-10-09 13:45:00,89.17,89.18,89.11,89.14,952500002.0
2008-10-09 13:46:00,89.15,89.18,89.14,89.17,952500002.0
2008-10-09 13:47:00,89.16,89.23,89.16,89.18,952500002.0
2008-10-09 13:48:00,89.19,89.19,89.14,89.15,952500002.0
2008-10-09 13:49:00,89.14,89.19,89.14,89.19,952500002.0
2008-10-09 13:50:00,89.18,89.21,89.18,89.21,952500002.0
2008-10-09 13:51:00,89.2,89.2,89.14,89.14,952500002.0
2008-10-09 13:52:00,89.13,89.13,89.07,89.1,952500002.0
2008-10-09 13:53:00,89.09,89.17,89.09,89.15,952500002.0
2008-10-09 13:54:00,89.14,89.16,89.12,89.15,952500002.0
2008-10-09 13:55:00,89.14,89.15,89.1,89.11,952500002.0
2008-10-09 13:56:00,89.12,89.18,89.11,89.17,952500002.0
2008-10-09 13:57:00,89.16,89.18,89.11,89.12,952500002.0
2008-10-09 13:58:00,89.11,89.12,89.05,89.1,952500002.0
2008-10-09 13:59:00,89.11,89.11,89.04,89.06,952500002.0
2008-10-09 14:00:00,89.05,89.11,89.05,89.09,952500002.0
2008-10-09 14:01:00,89.1,89.13,89.04,89.1,952500002.0
2008-10-09 14:02:00,89.11,89.11,89.06,89.11,952500002.0
2008-10-09 14:03:00,89.1,89.11,89.01,89.02,952500002.0
2008-10-09 14:04:00,89.01,89.04,88.97,89.01,952500002.0
2008-10-09 14:05:00,89.0,89.04,88.98,89.02,952500002.0
2008-10-09 14:06:00,89.03,89.07,89.02,89.04,952500002.0
2008-10-09 14:07:00,89.05,89.1,89.03,89.1,952500002.0
2008-10-09 14:08:00,89.11,89.18,89.09,89.15,952500002.0
2008-10-09 14:09:00,89.14,89.16,89.11,89.12,952500002.0
2008-10-09 14:10:00,89.11,89.17,89.08,89.17,952500002.0
2008-10-09 14:11:00,89.18,89.2,89.16,89.17,952500002.0
2008-10-09 14:12:00,89.16,89.16,89.09,89.1,952500002.0
2008-10-09 14:13:00,89.09,89.11,89.04,89.07,952500002.0
2008-10-09 14:14:00,89.08,89.13,89.08,89.09,952500002.0
2008-10-09 14:15:00,89.1,89.12,89.06,89.07,952500002.0
2008-10-09 14:16:00,89.08,89.16,89.06,89.15,952500002.0
2008-10-09 14:17:00,89.14,89.19,89.14,89.16,952500002.0
2008-10-09 14:18:00,89.17,89.19,89.11,89.12,952500002.0
2008-10-09 14:19:00,89.13,89.16,89.12,89.13,952500002.0
2008-10-09 14:20:00,89.12,89.15,89.12,89.13,952500002.0
2008-10-09 14:21:00,89.14,89.19,89.14,89.18,952500002.0
2008-10-09 14:22:00,89.17,89.2,89.17,89.19,952500002.0
2008-10-09 14:23:00,89.2,89.25,89.19,89.25,952500002.0
2008-10-09 14:24:00,89.24,89.26,89.2,89.26,952500002.0
2008-10-09 14:25:00,89.27,89.28,89.25,89.27,952500002.0
2008-10-09 14:26:00,89.26,89.29,89.23,89.29,952500002.0
2008-10-09 14:27:00,89.27,89.29,89.14,89.15,952500002.0
2008-10-09 14:28:00,89.14,89.22,89.13,89.13,952500002.0
2008-10-09 14:29:00,89.12,89.18,89.1,89.13,952500002.0
2008-10-09 14:30:00,89.14,89.28,89.12,89.19,952500002.0
2008-10-09 14:31:00,89.18,89.2,89.14,89.15,952500002.0
2008-10-09 14:32:00,89.16,89.2,89.13,89.19,952500002.0
2008-10-09 14:33:00,89.2,89.21,89.16,89.18,952500002.0
2008-10-09 14:34:00,89.19,89.23,89.18,89.22,952500002.0
2008-10-09 14:35:00,89.23,89.28,89.21,89.24,952500002.0
2008-10-09 14:36:00,89.23,89.27,89.21,89.26,952500002.0
2008-10-09 14:37:00,89.27,89.28,89.19,89.21,952500002.0
2008-10-09 14:38:00,89.22,89.3,89.2,89.28,952500002.0
2008-10-09 14:39:00,89.29,89.35,89.27,89.35,952500002.0
2008-10-09 14:40:00,89.36,89.37,89.3,89.33,952500002.0
2008-10-09 14:41:00,89.34,89.36,89.3,89.34,952500002.0
2008-10-09 14:42:00,89.35,89.35,89.27,89.31,952500002.0
2008-10-09 14:43:00,89.32,89.37,89.32,89.33,952500002.0
2008-10-09 14:44:00,89.34,89.38,89.32,89.33,952500002.0
2008-10-09 14:45:00,89.34,89.39,89.33,89.35,952500002.0
2008-10-09 14:46:00,89.34,89.4,89.33,89.37,952500002.0
2008-10-09 14:47:00,89.38,89.38,89.32,89.33,952500002.0
2008-10-09 14:48:00,89.32,89.34,89.31,89.32,952500002.0
2008-10-09 14:49:00,89.33,89.35,89.3,89.32,952500002.0
2008-10-09 14:50:00,89.31,89.32,89.24,89.25,952500002.0
2008-10-09 14:51:00,89.24,89.3,89.22,89.3,952500002.0
2008-10-09 14:52:00,89.29,89.32,89.27,89.28,952500002.0
2008-10-09 14:53:00,89.29,89.29,89.2,89.21,952500002.0
2008-10-09 14:54:00,89.2,89.21,89.15,89.15,952500002.0
2008-10-09 14:55:00,89.16,89.24,89.15,89.22,952500002.0
2008-10-09 14:56:00,89.21,89.23,89.15,89.15,952500002.0
2008-10-09 14:57:00,89.16,89.24,89.16,89.22,952500002.0
2008-10-09 14:58:00,89.21,89.22,89.14,89.14,952500002.0
2008-10-09 14:59:00,89.15,89.16,89.1,89.11,952500002.0
2008-10-09 15:00:00,89.1,89.13,89.07,89.08,952500002.0
2008-10-09 15:01:00,89.09,89.11,89.04,89.07,952500002.0
2008-10-09 15:02:00,89.08,89.11,89.07,89.11,952500002.0
2008-10-09 15:03:00,89.12,89.26,89.12,89.23,952500002.0
2008-10-09 15:04:00,89.22,89.25,89.19,89.24,952500002.0
2008-10-09 15:05:00,89.23,89.24,89.2,89.22,952500002.0
2008-10-09 15:06:00,89.23,89.25,89.18,89.22,952500002.0
2008-10-09 15:07:00,89.21,89.26,89.19,89.2,952500002.0
2008-10-09 15:08:00,89.21,89.22,89.17,89.19,952500002.0
2008-10-09 15:09:00,89.2,89.23,89.18,89.19,952500002.0
2008-10-09 15:10:00,89.2,89.25,89.16,89.25,952500002.0
2008-10-09 15:11:00,89.24,89.26,89.22,89.24,952500002.0
2008-10-09 15:12:00,89.25,89.34,89.23,89.32,952500002.0
2008-10-09 15:13:00,89.31,89.33,89.29,89.3,952500002.0
2008-10-09 15:14:00,89.31,89.31,89.27,89.29,952500002.0
2008-10-09 15:15:00,89.28,89.35,89.27,89.35,952500002.0
2008-10-09 15:16:00,89.34,89.39,89.33,89.33,952500002.0
2008-10-09 15:17:00,89.32,89.39,89.29,89.38,952500002.0
2008-10-09 15:18:00,89.37,89.39,89.32,89.32,952500002.0
2008-10-09 15:19:00,89.31,89.35,89.31,89.34,952500002.0
2008-10-09 15:20:00,89.33,89.39,89.33,89.37,952500002.0
2008-10-09 15:21:00,89.36,89.41,89.36,89.39,952500002.0
2008-10-09 15:22:00,89.4,89.46,89.38,89.45,952500002.0
2008-10-09 15:23:00,89.46,89.47,89.43,89.46,952500002.0
2008-10-09 15:24:00,89.47,89.48,89.43,89.45,952500002.0
2008-10-09 15:25:00,89.46,89.52,89.45,89.51,952500002.0
2008-10-09 15:26:00,89.5,89.52,89.47,89.5,952500002.0
2008-10-09 15:27:00,89.51,89.53,89.46,89.47,952500002.0
2008-10-09 15:28:00,89.46,89.57,89.46,89.52,952500002.0
2008-10-09 15:29:00,89.51,89.53,89.4,89.42,952500002.0
2008-10-09 15:30:00,89.43,89.46,89.41,89.44,952500002.0
2008-10-09 15:31:00,89.43,89.45,89.41,89.45,952500002.0
2008-10-09 15:32:00,89.44,89.5,89.42,89.49,952500002.0
2008-10-09 15:33:00,89.5,89.51,89.46,89.49,952500002.0
2008-10-09 15:34:00,89.5,89.53,89.4,89.44,952500002.0
2008-10-09 15:35:00,89.43,89.47,89.41,89.44,952500002.0
2008-10-09 15:36:00,89.45,89.47,89.38,89.39,952500002.0
2008-10-09 15:37:00,89.38,89.38,89.32,89.34,952500002.0
2008-10-09 15:38:00,89.32,89.34,89.28,89.32,952500002.0
2008-10-09 15:39:00,89.31,89.38,89.3,89.35,952500002.0
2008-10-09 15:40:00,89.36,89.48,89.34,89.48,952500002.0
2008-10-09 15:41:00,89.47,89.51,89.4,89.51,952500002.0
2008-10-09 15:42:00,89.53,89.57,89.48,89.56,952500002.0
2008-10-09 15:43:00,89.57,89.62,89.55,89.6,952500002.0
2008-10-09 15:44:00,89.61,89.62,89.54,89.6,952500002.0
2008-10-09 15:45:00,89.61,89.65,89.56,89.57,952500002.0
2008-10-09 15:46:00,89.56,89.63,89.56,89.57,952500002.0
2008-10-09 15:47:00,89.59,89.63,89.56,89.63,952500002.0
2008-10-09 15:48:00,89.62,89.69,89.59,89.59,952500002.0
2008-10-09 15:49:00,89.6,89.66,89.6,89.61,952500002.0
2008-10-09 15:50:00,89.62,89.66,89.57,89.59,952500002.0
2008-10-09 15:51:00,89.6,89.62,89.59,89.6,952500002.0
2008-10-09 15:52:00,89.61,89.62,89.57,89.59,952500002.0
2008-10-09 15:53:00,89.58,89.62,89.56,89.6,952500002.0
2008-10-09 15:54:00,89.61,89.61,89.53,89.55,952500002.0
2008-10-09 15:55:00,89.56,89.58,89.53,89.53,952500002.0
2008-10-09 15:56:00,89.52,89.53,89.33,89.33,952500002.0
2008-10-09 15:57:00,89.34,89.42,89.33,89.41,952500002.0
2008-10-09 15:58:00,89.4,89.42,89.32,89.32,952500002.0
2008-10-09 15:59:00,89.31,89.36,89.21,89.36,952500002.0
2008-10-09 16:00:00,89.37,89.38,89.21,89.22,952500002.0
2008-10-09 16:01:00,89.21,89.36,89.2,89.36,952500002.0
2008-10-09 16:02:00,89.35,89.36,89.19,89.2,952500002.0
2008-10-09 16:03:00,89.19,89.26,89.16,89.24,952500002.0
2008-10-09 16:04:00,89.25,89.3,89.24,89.27,952500002.0
2008-10-09 16:05:00,89.26,89.3,89.18,89.22,952500002.0
2008-10-09 16:06:00,89.23,89.35,89.23,89.33,952500002.0
2008-10-09 16:07:00,89.32,89.34,89.29,89.34,952500002.0
2008-10-09 16:08:00,89.35,89.38,89.32,89.34,952500002.0
2008-10-09 16:09:00,89.33,89.34,89.27,89.3,952500002.0
2008-10-09 16:10:00,89.31,89.33,89.25,89.27,952500002.0
2008-10-09 16:11:00,89.28,89.28,89.22,89.23,952500002.0
2008-10-09 16:12:00,89.24,89.27,89.23,89.27,952500002.0
2008-10-09 16:13:00,89.26,89.31,89.24,89.25,952500002.0
2008-10-09 16:14:00,89.26,89.3,89.23,89.3,952500002.0
2008-10-09 16:15:00,89.29,89.3,89.24,89.28,952500002.0
2008-10-09 16:16:00,89.27,89.27,89.23,89.27,952500002.0
2008-10-09 16:17:00,89.28,89.31,89.26,89.28,952500002.0
2008-10-09 16:18:00,89.29,89.37,89.28,89.31,952500002.0
2008-10-09 16:19:00,89.32,89.33,89.27,89.3,952500002.0
2008-10-09 16:20:00,89.31,89.31,89.25,89.25,952500002.0
2008-10-09 16:21:00,89.26,89.28,89.23,89.25,952500002.0
2008-10-09 16:22:00,89.26,89.26,89.16,89.17,952500002.0
2008-10-09 16:23:00,89.18,89.18,89.11,89.12,952500002.0
2008-10-09 16:24:00,89.14,89.14,89.08,89.08,952500002.0
2008-10-09 16:25:00,89.09,89.1,88.95,88.96,952500002.0
2008-10-09 16:26:00,88.94,88.94,88.81,88.87,952500002.0
2008-10-09 16:27:00,88.88,88.95,88.85,88.94,952500002.0
2008-10-09 16:28:00,88.95,88.99,88.93,88.94,952500002.0
2008-10-09 16:29:00,88.93,88.94,88.88,88.89,952500002.0
2008-10-09 16:30:00,88.9,88.99,88.87,88.99,952500002.0
2008-10-09 16:31:00,89.0,89.09,88.99,89.07,952500002.0
2008-10-09 16:32:00,89.08,89.11,89.05,89.09,952500002.0
2008-10-09 16:33:00,89.08,89.21,89.08,89.21,952500002.0
2008-10-09 16:34:00,89.2,89.31,89.2,89.24,952500002.0
2008-10-09 16:35:00,89.25,89.29,89.17,89.29,952500002.0
2008-10-09 16:36:00,89.28,89.35,89.25,89.32,952500002.0
2008-10-09 16:37:00,89.33,89.37,89.19,89.2,952500002.0
2008-10-09 16:38:00,89.21,89.23,89.12,89.14,952500002.0
2008-10-09 16:39:00,89.13,89.15,89.04,89.05,952500002.0
2008-10-09 16:40:00,89.04,89.22,89.04,89.2,952500002.0
2008-10-09 16:41:00,89.21,89.21,89.08,89.19,952500002.0
2008-10-09 16:42:00,89.2,89.2,89.05,89.05,952500002.0
2008-10-09 16:43:00,89.06,89.1,88.95,88.96,952500002.0
2008-10-09 16:44:00,88.97,88.98,88.89,88.91,952500002.0
2008-10-09 16:45:00,88.9,89.01,88.87,89.0,952500002.0
2008-10-09 16:46:00,89.01,89.05,88.97,88.99,952500002.0
2008-10-09 16:47:00,88.98,89.0,88.92,89.0,952500002.0
2008-10-09 16:48:00,89.02,89.05,88.94,88.94,952500002.0
2008-10-09 16:49:00,88.93,89.0,88.93,88.94,952500002.0
2008-10-09 16:50:00,88.95,88.96,88.9,88.92,952500002.0
2008-10-09 16:51:00,88.91,88.93,88.81,88.83,952500002.0
2008-10-09 16:52:00,88.84,88.92,88.82,88.87,952500002.0
2008-10-09 16:53:00,88.86,88.95,88.85,88.87,952500002.0
2008-10-09 16:54:00,88.86,88.96,88.86,88.95,952500002.0
2008-10-09 16:55:00,88.98,88.98,88.88,88.89,952500002.0
2008-10-09 16:56:00,88.9,88.9,88.85,88.9,952500002.0
2008-10-09 16:57:00,88.89,88.91,88.86,88.89,952500002.0
2008-10-09 16:58:00,88.9,88.95,88.83,88.83,952500002.0
2008-10-09 16:59:00,88.84,88.93,88.8,88.91,952500002.0
2008-10-09 17:00:00,88.92,88.98,88.89,88.96,952500002.0
2008-10-09 17:01:00,88.97,88.97,88.86,88.88,952500002.0
2008-10-09 17:02:00,88.87,88.88,88.75,88.79,952500002.0
2008-10-09 17:03:00,88.78,88.85,88.75,88.84,952500002.0
2008-10-09 17:04:00,88.85,88.87,88.75,88.75,952500002.0
2008-10-09 17:05:00,88.74,88.75,88.37,88.38,952500002.0
2008-10-09 17:06:00,88.39,88.51,88.36,88.5,952500002.0
2008-10-09 17:07:00,88.51,88.68,88.5,88.68,952500002.0
2008-10-09 17:08:00,88.67,88.78,88.65,88.72,952500002.0
2008-10-09 17:09:00,88.73,88.77,88.59,88.63,952500002.0
2008-10-09 17:10:00,88.62,88.69,88.52,88.67,952500002.0
2008-10-09 17:11:00,88.68,88.71,88.64,88.68,952500002.0
2008-10-09 17:12:00,88.7,88.73,88.67,88.68,952500002.0
2008-10-09 17:13:00,88.69,88.73,88.66,88.72,952500002.0
2008-10-09 17:14:00,88.71,88.84,88.67,88.81,952500002.0
2008-10-09 17:15:00,88.82,88.94,88.81,88.93,952500002.0
2008-10-09 17:16:00,88.95,88.99,88.84,88.85,952500002.0
2008-10-09 17:17:00,88.86,88.89,88.85,88.87,952500002.0
2008-10-09 17:18:00,88.86,88.87,88.8,88.8,952500002.0
2008-10-09 17:19:00,88.81,88.93,88.79,88.92,952500002.0
2008-10-09 17:20:00,88.91,88.92,88.83,88.87,952500002.0
2008-10-09 17:21:00,88.88,89.0,88.84,88.95,952500002.0
2008-10-09 17:22:00,88.94,89.02,88.92,88.92,952500002.0
2008-10-09 17:23:00,88.93,88.95,88.87,88.89,952500002.0
2008-10-09 17:24:00,88.9,88.93,88.86,88.87,952500002.0
2008-10-09 17:25:00,88.86,88.91,88.84,88.88,952500002.0
2008-10-09 17:26:00,88.87,88.93,88.82,88.86,952500002.0
2008-10-09 17:27:00,88.87,88.95,88.84,88.85,952500002.0
2008-10-09 17:28:00,88.86,88.89,88.77,88.89,952500002.0
2008-10-09 17:29:00,88.88,88.89,88.81,88.88,952500002.0
2008-10-09 17:30:00,88.87,88.94,88.81,88.83,952500002.0
2008-10-09 17:31:00,88.82,88.96,88.82,88.87,952500002.0
2008-10-09 17:32:00,88.85,89.01,88.83,88.98,952500002.0
2008-10-09 17:33:00,88.99,89.01,88.87,88.91,952500002.0
2008-10-09 17:34:00,88.92,88.95,88.84,88.94,952500002.0
2008-10-09 17:35:00,88.93,89.02,88.91,89.0,952500002.0
2008-10-09 17:36:00,88.99,89.01,88.9,88.97,952500002.0
2008-10-09 17:37:00,88.96,89.01,88.92,89.0,952500002.0
2008-10-09 17:38:00,89.02,89.17,88.97,89.17,952500002.0
2008-10-09 17:39:00,89.19,89.31,89.08,89.12,952500002.0
2008-10-09 17:40:00,89.11,89.11,89.0,89.03,952500002.0
2008-10-09 17:41:00,89.02,89.08,88.97,88.99,952500002.0
2008-10-09 17:42:00,89.0,89.13,88.99,89.1,952500002.0
2008-10-09 17:43:00,89.11,89.15,89.08,89.08,952500002.0
2008-10-09 17:44:00,89.09,89.17,89.06,89.14,952500002.0
2008-10-09 17:45:00,89.15,89.19,89.12,89.19,952500002.0
2008-10-09 17:46:00,89.2,89.29,89.19,89.25,952500002.0
2008-10-09 17:47:00,89.26,89.3,89.16,89.2,952500002.0
2008-10-09 17:48:00,89.19,89.2,89.16,89.2,952500002.0
2008-10-09 17:49:00,89.21,89.25,89.15,89.15,952500002.0
2008-10-09 17:50:00,89.14,89.3,89.1,89.19,952500002.0
2008-10-09 17:51:00,89.2,89.26,89.18,89.22,952500002.0
2008-10-09 17:52:00,89.21,89.31,89.14,89.18,952500002.0
2008-10-09 17:53:00,89.17,89.21,89.16,89.21,952500002.0
2008-10-09 17:54:00,89.2,89.22,89.15,89.17,952500002.0
2008-10-09 17:55:00,89.16,89.21,89.14,89.15,952500002.0
2008-10-09 17:56:00,89.14,89.14,89.02,89.07,952500002.0
2008-10-09 17:57:00,89.08,89.14,89.07,89.13,952500002.0
2008-10-09 17:58:00,89.14,89.19,89.08,89.08,952500002.0
2008-10-09 17:59:00,89.09,89.11,88.96,88.97,952500002.0
2008-10-09 18:00:00,88.98,89.09,88.97,89.04,952500002.0
2008-10-09 18:01:00,89.05,89.05,88.96,88.96,952500002.0
2008-10-09 18:02:00,88.97,89.03,88.97,89.0,952500002.0
2008-10-09 18:03:00,88.99,88.99,88.91,88.95,952500002.0
2008-10-09 18:04:00,88.94,88.98,88.92,88.93,952500002.0
2008-10-09 18:05:00,88.92,88.96,88.88,88.92,952500002.0
2008-10-09 18:06:00,88.91,88.98,88.9,88.94,952500002.0
2008-10-09 18:07:00,88.93,89.0,88.92,89.0,952500002.0
2008-10-09 18:08:00,88.99,89.06,88.99,89.06,952500002.0
2008-10-09 18:09:00,89.05,89.06,89.03,89.05,952500002.0
2008-10-09 18:10:00,89.06,89.06,88.98,88.99,952500002.0
2008-10-09 18:11:00,88.98,89.01,88.97,88.99,952500002.0
2008-10-09 18:12:00,88.97,88.97,88.91,88.92,952500002.0
2008-10-09 18:13:00,88.87,89.01,88.86,88.98,952500002.0
2008-10-09 18:14:00,88.99,89.0,88.87,88.89,952500002.0
2008-10-09 18:15:00,88.92,89.0,88.9,88.9,952500002.0
2008-10-09 18:16:00,88.89,88.89,88.81,88.85,952500002.0
2008-10-09 18:17:00,88.86,88.86,88.8,88.81,952500002.0
2008-10-09 18:18:00,88.8,88.86,88.78,88.84,952500002.0
2008-10-09 18:19:00,88.86,88.91,88.82,88.85,952500002.0
2008-10-09 18:20:00,88.86,88.92,88.84,88.88,952500002.0
2008-10-09 18:21:00,88.87,88.93,88.87,88.91,952500002.0
2008-10-09 18:22:00,88.92,88.93,88.85,88.85,952500002.0
2008-10-09 18:23:00,88.84,88.91,88.81,88.86,952500002.0
2008-10-09 18:24:00,88.87,88.89,88.85,88.89,952500002.0
2008-10-09 18:25:00,88.9,88.9,88.86,88.88,952500002.0
2008-10-09 18:26:00,88.89,88.9,88.83,88.83,952500002.0
2008-10-09 18:27:00,88.84,88.84,88.79,88.8,952500002.0
2008-10-09 18:28:00,88.79,88.87,88.79,88.83,952500002.0
2008-10-09 18:29:00,88.82,88.85,88.8,88.83,952500002.0
2008-10-09 18:30:00,88.82,88.85,88.79,88.81,952500002.0
2008-10-09 18:31:00,88.82,88.82,88.69,88.7,952500002.0
2008-10-09 18:32:00,88.69,88.69,88.63,88.64,952500002.0
2008-10-09 18:33:00,88.65,88.7,88.64,88.69,952500002.0
2008-10-09 18:34:00,88.7,88.74,88.68,88.74,952500002.0
2008-10-09 18:35:00,88.75,88.75,88.7,88.72,952500002.0
2008-10-09 18:36:00,88.73,88.73,88.69,88.72,952500002.0
2008-10-09 18:37:00,88.73,88.76,88.72,88.75,952500002.0
2008-10-09 18:38:00,88.76,88.77,88.73,88.73,952500002.0
2008-10-09 18:39:00,88.72,88.75,88.72,88.74,952500002.0
2008-10-09 18:40:00,88.75,88.75,88.74,88.74,952500002.0
2008-10-09 18:41:00,88.75,88.75,88.71,88.71,952500002.0
2008-10-09 18:42:00,88.7,88.7,88.56,88.57,952500002.0
2008-10-09 18:43:00,88.58,88.59,88.56,88.59,952500002.0
2008-10-09 18:44:00,88.6,88.63,88.58,88.63,952500002.0
2008-10-09 18:45:00,88.64,88.64,88.53,88.58,952500002.0
2008-10-09 18:46:00,88.56,88.56,88.54,88.54,952500002.0
2008-10-09 18:47:00,88.55,88.61,88.53,88.6,952500002.0
2008-10-09 18:48:00,88.61,88.66,88.59,88.64,952500002.0
2008-10-09 18:49:00,88.63,88.64,88.53,88.58,952500002.0
2008-10-09 18:50:00,88.57,88.6,88.56,88.6,952500002.0
2008-10-09 18:51:00,88.59,88.6,88.57,88.58,952500002.0
2008-10-09 18:52:00,88.57,88.66,88.57,88.66,952500002.0
2008-10-09 18:53:00,88.65,88.69,88.63,88.68,952500002.0
2008-10-09 18:54:00,88.67,88.69,88.67,88.68,952500002.0
2008-10-09 18:55:00,88.69,88.71,88.64,88.67,952500002.0
2008-10-09 18:56:00,88.68,88.69,88.64,88.69,952500002.0
2008-10-09 18:57:00,88.68,88.69,88.64,88.66,952500002.0
2008-10-09 18:58:00,88.67,88.74,88.67,88.72,952500002.0
2008-10-09 18:59:00,88.73,88.73,88.69,88.7,952500002.0
2008-10-09 19:00:00,88.69,88.75,88.69,88.69,952500002.0
2008-10-09 19:01:00,88.66,88.7,88.66,88.7,952500002.0
2008-10-09 19:02:00,88.71,88.74,88.68,88.74,952500002.0
2008-10-09 19:03:00,88.73,88.74,88.71,88.72,952500002.0
2008-10-09 19:04:00,88.73,88.74,88.7,88.71,952500002.0
2008-10-09 19:05:00,88.7,88.72,88.66,88.66,952500002.0
2008-10-09 19:06:00,88.65,88.74,88.65,88.68,952500002.0
2008-10-09 19:07:00,88.73,88.76,88.73,88.76,952500002.0
2008-10-09 19:08:00,88.75,88.8,88.75,88.78,952500002.0
2008-10-09 19:09:00,88.77,88.81,88.77,88.8,952500002.0
2008-10-09 19:10:00,88.81,88.86,88.8,88.83,952500002.0
2008-10-09 19:11:00,88.82,88.85,88.78,88.81,952500002.0
2008-10-09 19:12:00,88.82,88.88,88.81,88.87,952500002.0
2008-10-09 19:13:00,88.88,88.9,88.86,88.87,952500002.0
2008-10-09 19:14:00,88.88,88.88,88.83,88.85,952500002.0
2008-10-09 19:15:00,88.84,88.89,88.81,88.89,952500002.0
2008-10-09 19:16:00,88.88,88.97,88.87,88.97,952500002.0
2008-10-09 19:17:00,88.98,89.0,88.93,88.97,952500002.0
2008-10-09 19:18:00,88.96,88.97,88.91,88.92,952500002.0
2008-10-09 19:19:00,88.93,88.93,88.9,88.93,952500002.0
2008-10-09 19:20:00,88.92,88.92,88.86,88.92,952500002.0
2008-10-09 19:21:00,88.93,89.07,88.93,89.07,952500002.0
2008-10-09 19:22:00,89.08,89.1,89.06,89.07,952500002.0
2008-10-09 19:23:00,89.06,89.09,89.03,89.07,952500002.0
2008-10-09 19:24:00,89.06,89.16,89.05,89.15,952500002.0
2008-10-09 19:25:00,89.13,89.15,89.06,89.06,952500002.0
2008-10-09 19:26:00,89.05,89.06,89.02,89.03,952500002.0
2008-10-09 19:27:00,89.02,89.12,89.02,89.06,952500002.0
2008-10-09 19:28:00,89.07,89.21,89.06,89.12,952500002.0
2008-10-09 19:29:00,89.21,89.21,89.11,89.14,952500002.0
2008-10-09 19:30:00,89.15,89.19,89.12,89.12,952500002.0
2008-10-09 19:31:00,89.11,89.15,89.1,89.15,952500002.0
2008-10-09 19:32:00,89.16,89.22,89.14,89.15,952500002.0
2008-10-09 19:33:00,89.16,89.2,89.11,89.2,952500002.0
2008-10-09 19:34:00,89.21,89.22,89.13,89.13,952500002.0
2008-10-09 19:35:00,89.12,89.19,89.12,89.16,952500002.0
2008-10-09 19:36:00,89.15,89.16,89.11,89.11,952500002.0
2008-10-09 19:37:00,89.15,89.15,89.14,89.15,952500002.0
2008-10-09 19:38:00,89.14,89.15,89.08,89.08,952500002.0
2008-10-09 19:39:00,89.09,89.09,89.01,89.01,952500002.0
2008-10-09 19:40:00,89.1,89.1,89.0,89.04,952500002.0
2008-10-09 19:41:00,89.05,89.1,89.04,89.09,952500002.0
2008-10-09 19:42:00,89.1,89.15,89.1,89.14,952500002.0
2008-10-09 19:43:00,89.13,89.14,89.11,89.12,952500002.0
2008-10-09 19:44:00,89.11,89.13,89.1,89.13,952500002.0
2008-10-09 19:45:00,89.12,89.14,89.1,89.13,952500002.0
2008-10-09 19:46:00,89.12,89.18,89.12,89.16,952500002.0
2008-10-09 19:47:00,89.17,89.19,89.11,89.12,952500002.0
2008-10-09 19:48:00,89.11,89.11,89.0,89.04,952500002.0
2008-10-09 19:49:00,89.05,89.14,89.03,89.13,952500002.0
2008-10-09 19:50:00,89.14,89.19,89.13,89.17,952500002.0
2008-10-09 19:51:00,89.18,89.18,89.09,89.14,952500002.0
2008-10-09 19:52:00,89.13,89.15,89.12,89.15,952500002.0
2008-10-09 19:53:00,89.16,89.17,89.13,89.17,952500002.0
2008-10-09 19:54:00,89.16,89.17,89.1,89.11,952500002.0
2008-10-09 19:55:00,89.12,89.21,89.12,89.21,952500002.0
2008-10-09 19:56:00,89.22,89.22,89.19,89.21,952500002.0
2008-10-09 19:57:00,89.22,89.23,89.19,89.22,952500002.0
2008-10-09 19:58:00,89.23,89.23,89.15,89.17,952500002.0
2008-10-09 19:59:00,89.16,89.24,89.16,89.19,952500002.0
2008-10-09 20:00:00,89.18,89.28,89.18,89.27,952500002.0
2008-10-09 20:01:00,89.26,89.29,89.18,89.18,952500002.0
2008-10-09 20:02:00,89.19,89.2,89.18,89.19,952500002.0
2008-10-09 20:03:00,89.18,89.21,89.17,89.19,952500002.0
2008-10-09 20:04:00,89.2,89.24,89.19,89.24,952500002.0
2008-10-09 20:05:00,89.23,89.24,89.19,89.2,952500002.0
2008-10-09 20:06:00,89.21,89.25,89.19,89.24,952500002.0
2008-10-09 20:07:00,89.23,89.25,89.22,89.22,952500002.0
2008-10-09 20:08:00,89.23,89.26,89.22,89.22,952500002.0
2008-10-09 20:09:00,89.23,89.3,89.23,89.3,952500002.0
2008-10-09 20:10:00,89.29,89.29,89.23,89.25,952500002.0
2008-10-09 20:11:00,89.26,89.28,89.22,89.22,952500002.0
2008-10-09 20:12:00,89.23,89.25,89.17,89.17,952500002.0
2008-10-09 20:13:00,89.18,89.18,89.14,89.16,952500002.0
2008-10-09 20:14:00,89.17,89.25,89.17,89.25,952500002.0
2008-10-09 20:15:00,89.24,89.26,89.2,89.25,952500002.0
2008-10-09 20:16:00,89.24,89.26,89.21,89.22,952500002.0
2008-10-09 20:17:00,89.23,89.24,89.21,89.22,952500002.0
2008-10-09 20:18:00,89.23,89.24,89.14,89.14,952500002.0
2008-10-09 20:19:00,89.13,89.16,89.04,89.05,952500002.0
2008-10-09 20:20:00,89.06,89.07,89.04,89.04,952500002.0
2008-10-09 20:21:00,89.05,89.08,89.01,89.07,952500002.0
2008-10-09 20:22:00,89.08,89.13,89.05,89.08,952500002.0
2008-10-09 20:23:00,89.07,89.11,89.04,89.07,952500002.0
2008-10-09 20:24:00,89.06,89.14,89.06,89.12,952500002.0
2008-10-09 20:25:00,89.11,89.13,89.11,89.12,952500002.0
2008-10-09 20:26:00,89.13,89.14,89.11,89.11,952500002.0
2008-10-09 20:27:00,89.1,89.15,89.1,89.13,952500002.0
2008-10-09 20:28:00,89.14,89.18,89.13,89.15,952500002.0
2008-10-09 20:29:00,89.16,89.16,89.11,89.12,952500002.0
2008-10-09 20:30:00,89.11,89.17,89.11,89.13,952500002.0
2008-10-09 20:31:00,89.11,89.16,89.11,89.16,952500002.0
2008-10-09 20:32:00,89.17,89.22,89.16,89.2,952500002.0
2008-10-09 20:33:00,89.19,89.2,89.11,89.11,952500002.0
2008-10-09 20:34:00,89.12,89.13,89.09,89.11,952500002.0
2008-10-09 20:35:00,89.12,89.15,89.11,89.14,952500002.0
2008-10-09 20:36:00,89.13,89.13,89.09,89.11,952500002.0
2008-10-09 20:37:00,89.12,89.13,89.07,89.08,952500002.0
2008-10-09 20:38:00,89.09,89.09,89.08,89.08,952500002.0
2008-10-09 20:39:00,89.09,89.1,89.05,89.06,952500002.0
2008-10-09 20:40:00,89.07,89.1,89.01,89.02,952500002.0
2008-10-09 20:41:00,89.03,89.09,89.0,89.0,952500002.0
2008-10-09 20:42:00,89.01,89.05,89.0,89.02,952500002.0
2008-10-09 20:43:00,89.03,89.05,89.0,89.02,952500002.0
2008-10-09 20:44:00,89.01,89.03,89.01,89.02,952500002.0
2008-10-09 20:45:00,89.03,89.1,89.03,89.05,952500002.0
2008-10-09 20:46:00,89.06,89.08,89.05,89.05,952500002.0
2008-10-09 20:47:00,89.04,89.1,88.99,89.0,952500002.0
2008-10-09 20:48:00,88.99,89.01,88.95,88.99,952500002.0
2008-10-09 20:49:00,89.0,89.02,88.98,89.02,952500002.0
2008-10-09 20:50:00,89.01,89.03,89.0,89.0,952500002.0
2008-10-09 20:51:00,89.01,89.01,88.97,88.97,952500002.0
2008-10-09 20:52:00,88.98,88.98,88.86,88.89,952500002.0
2008-10-09 20:53:00,88.9,88.92,88.89,88.91,952500002.0
2008-10-09 20:54:00,88.89,88.91,88.86,88.89,952500002.0
2008-10-09 20:55:00,88.9,88.95,88.89,88.95,952500002.0
2008-10-09 20:56:00,88.94,88.95,88.93,88.94,952500002.0
2008-10-09 20:57:00,88.95,89.02,88.94,88.99,952500002.0
2008-10-09 20:58:00,89.0,89.0,88.97,88.98,952500002.0
2008-10-09 20:59:00,88.97,88.99,88.93,88.98,952500002.0
2008-10-09 21:00:00,88.99,88.99,88.87,88.89,952500002.0
2008-10-09 21:01:00,88.9,88.94,88.89,88.92,952500002.0
2008-10-09 21:02:00,88.94,88.97,88.88,88.9,952500002.0
2008-10-09 21:03:00,88.91,88.91,88.86,88.88,952500002.0
2008-10-09 21:04:00,88.86,88.88,88.8,88.81,952500002.0
2008-10-09 21:05:00,88.8,88.89,88.76,88.89,952500002.0
2008-10-09 21:06:00,88.88,88.92,88.85,88.91,952500002.0
2008-10-09 21:07:00,88.92,88.96,88.85,88.89,952500002.0
2008-10-09 21:08:00,88.88,88.95,88.87,88.92,952500002.0
2008-10-09 21:09:00,88.93,88.95,88.87,88.88,952500002.0
2008-10-09 21:10:00,88.89,88.9,88.84,88.84,952500002.0
2008-10-09 21:11:00,88.83,88.84,88.77,88.83,952500002.0
2008-10-09 21:12:00,88.84,88.91,88.77,88.77,952500002.0
2008-10-09 21:13:00,88.78,88.88,88.78,88.79,952500002.0
2008-10-09 21:14:00,88.8,88.85,88.73,88.74,952500002.0
2008-10-09 21:15:00,88.75,88.75,88.6,88.69,952500002.0
2008-10-09 21:16:00,88.68,88.82,88.67,88.72,952500002.0
2008-10-09 21:17:00,88.71,88.73,88.63,88.63,952500002.0
2008-10-09 21:18:00,88.62,88.66,88.58,88.59,952500002.0
2008-10-09 21:19:00,88.6,88.63,88.52,88.57,952500002.0
2008-10-09 21:20:00,88.58,88.61,88.52,88.53,952500002.0
2008-10-09 21:21:00,88.52,88.58,88.49,88.56,952500002.0
2008-10-09 21:22:00,88.58,88.66,88.56,88.59,952500002.0
2008-10-09 21:23:00,88.58,88.65,88.57,88.65,952500002.0
2008-10-09 21:24:00,88.64,88.69,88.62,88.68,952500002.0
2008-10-09 21:25:00,88.67,88.7,88.64,88.7,952500002.0
2008-10-09 21:26:00,88.71,88.71,88.61,88.61,952500002.0
2008-10-09 21:27:00,88.6,88.65,88.58,88.6,952500002.0
2008-10-09 21:28:00,88.59,88.66,88.59,88.64,952500002.0
2008-10-09 21:29:00,88.61,88.64,88.49,88.53,952500002.0
2008-10-09 21:30:00,88.51,88.57,88.49,88.52,952500002.0
2008-10-09 21:31:00,88.51,88.55,88.48,88.54,952500002.0
2008-10-09 21:32:00,88.55,88.55,88.48,88.53,952500002.0
2008-10-09 21:33:00,88.54,88.56,88.48,88.56,952500002.0
2008-10-09 21:34:00,88.55,88.57,88.49,88.5,952500002.0
2008-10-09 21:35:00,88.51,88.59,88.49,88.54,952500002.0
2008-10-09 21:36:00,88.55,88.57,88.47,88.5,952500002.0
2008-10-09 21:37:00,88.49,88.5,88.46,88.49,952500002.0
2008-10-09 21:38:00,88.48,88.53,88.46,88.46,952500002.0
2008-10-09 21:39:00,88.47,88.51,88.44,88.45,952500002.0
2008-10-09 21:40:00,88.46,88.48,88.42,88.47,952500002.0
2008-10-09 21:41:00,88.46,88.47,88.4,88.45,952500002.0
2008-10-09 21:42:00,88.44,88.54,88.41,88.46,952500002.0
2008-10-09 21:43:00,88.45,88.49,88.43,88.43,952500002.0
2008-10-09 21:44:00,88.45,88.48,88.42,88.45,952500002.0
2008-10-09 21:45:00,88.44,88.46,88.41,88.43,952500002.0
2008-10-09 21:46:00,88.44,88.47,88.4,88.43,952500002.0
2008-10-09 21:47:00,88.42,88.44,88.32,88.34,952500002.0
2008-10-09 21:48:00,88.33,88.37,88.19,88.2,952500002.0
2008-10-09 21:49:00,88.19,88.19,88.12,88.12,952500002.0
2008-10-09 21:50:00,88.13,88.17,88.12,88.15,952500002.0
2008-10-09 21:51:00,88.16,88.25,88.16,88.24,952500002.0
2008-10-09 21:52:00,88.23,88.42,88.18,88.39,952500002.0
2008-10-09 21:53:00,88.38,88.39,88.31,88.34,952500002.0
2008-10-09 21:54:00,88.33,88.48,88.33,88.48,952500002.0
2008-10-09 21:55:00,88.46,88.63,88.46,88.58,952500002.0
2008-10-09 21:56:00,88.59,88.6,88.54,88.54,952500002.0
2008-10-09 21:57:00,88.55,88.55,88.38,88.4,952500002.0
2008-10-09 21:58:00,88.41,88.44,88.39,88.43,952500002.0
2008-10-09 21:59:00,88.44,88.44,88.29,88.3,952500002.0
2008-10-09 22:00:00,88.31,88.35,88.29,88.32,952500002.0
2008-10-09 22:01:00,88.31,88.35,88.29,88.3,952500002.0
2008-10-09 22:02:00,88.28,88.28,88.19,88.2,952500002.0
2008-10-09 22:03:00,88.18,88.18,88.02,88.05,952500002.0
2008-10-09 22:04:00,88.06,88.13,88.05,88.13,952500002.0
2008-10-09 22:05:00,88.12,88.16,88.06,88.06,952500002.0
2008-10-09 22:06:00,88.05,88.06,87.97,88.0,952500002.0
2008-10-09 22:07:00,87.99,88.11,87.99,88.11,952500002.0
2008-10-09 22:08:00,88.12,88.25,88.12,88.21,952500002.0
2008-10-09 22:09:00,88.2,88.28,88.19,88.22,952500002.0
2008-10-09 22:10:00,88.23,88.26,88.18,88.25,952500002.0
2008-10-09 22:11:00,88.26,88.26,88.17,88.19,952500002.0
2008-10-09 22:12:00,88.2,88.21,88.1,88.15,952500002.0
2008-10-09 22:13:00,88.16,88.19,88.12,88.14,952500002.0
2008-10-09 22:14:00,88.21,88.21,88.08,88.08,952500002.0
2008-10-09 22:15:00,88.1,88.1,88.03,88.04,952500002.0
2008-10-09 22:16:00,88.03,88.05,88.01,88.05,952500002.0
2008-10-09 22:17:00,88.04,88.09,88.02,88.04,952500002.0
2008-10-09 22:18:00,88.05,88.09,88.04,88.06,952500002.0
2008-10-09 22:19:00,88.05,88.08,88.04,88.05,952500002.0
2008-10-09 22:20:00,88.07,88.11,88.05,88.08,952500002.0
2008-10-09 22:21:00,88.12,88.14,88.1,88.14,952500002.0
2008-10-09 22:22:00,88.15,88.16,88.1,88.12,952500002.0
2008-10-09 22:23:00,88.13,88.15,88.12,88.15,952500002.0
2008-10-09 22:24:00,88.16,88.24,88.15,88.21,952500002.0
2008-10-09 22:25:00,88.22,88.31,88.17,88.2,952500002.0
2008-10-09 22:26:00,88.21,88.22,88.17,88.2,952500002.0
2008-10-09 22:27:00,88.19,88.24,88.19,88.21,952500002.0
2008-10-09 22:28:00,88.22,88.22,88.16,88.19,952500002.0
2008-10-09 22:29:00,88.21,88.26,88.19,88.23,952500002.0
2008-10-09 22:30:00,88.22,88.24,88.16,88.18,952500002.0
2008-10-09 22:31:00,88.19,88.2,88.16,88.18,952500002.0
2008-10-09 22:32:00,88.16,88.22,88.16,88.21,952500002.0
2008-10-09 22:33:00,88.2,88.24,88.18,88.22,952500002.0
2008-10-09 22:34:00,88.21,88.28,88.2,88.23,952500002.0
2008-10-09 22:35:00,88.22,88.3,88.22,88.28,952500002.0
2008-10-09 22:36:00,88.29,88.3,88.21,88.24,952500002.0
2008-10-09 22:37:00,88.23,88.24,88.19,88.23,952500002.0
2008-10-09 22:38:00,88.22,88.23,88.18,88.21,952500002.0
2008-10-09 22:39:00,88.22,88.25,88.21,88.23,952500002.0
2008-10-09 22:40:00,88.22,88.26,88.2,88.24,952500002.0
2008-10-09 22:41:00,88.25,88.27,88.22,88.24,952500002.0
2008-10-09 22:42:00,88.25,88.25,88.22,88.24,952500002.0
2008-10-09 22:43:00,88.25,88.26,88.22,88.26,952500002.0
2008-10-09 22:44:00,88.27,88.31,88.26,88.31,952500002.0
2008-10-09 22:45:00,88.32,88.41,88.28,88.28,952500002.0
2008-10-09 22:46:00,88.29,88.37,88.24,88.24,952500002.0
2008-10-09 22:47:00,88.25,88.27,88.25,88.26,952500002.0
2008-10-09 22:48:00,88.27,88.28,88.25,88.26,952500002.0
2008-10-09 22:49:00,88.25,88.27,88.21,88.23,952500002.0
2008-10-09 22:50:00,88.22,88.28,88.22,88.27,952500002.0
2008-10-09 22:51:00,88.26,88.29,88.25,88.29,952500002.0
2008-10-09 22:52:00,88.295,88.32,88.285,88.32,952500002.0
2008-10-09 22:53:00,88.315,88.385,88.315,88.36,868600005.0
2008-10-09 22:54:00,88.34,88.37,88.34,88.37,70700000.0
2008-10-09 22:55:00,88.38,88.41,88.31,88.32,70700000.0
2008-10-09 22:56:00,88.31,88.32,88.29,88.3,70700000.0
2008-10-09 22:57:00,88.29,88.31,88.27,88.3,70700000.0
2008-10-09 22:58:00,88.29,88.31,88.27,88.29,70700000.0
2008-10-09 22:59:00,88.3,88.38,88.28,88.35,70700000.0
2008-10-09 23:00:00,88.385,88.415,88.34,88.34,70700000.0
2008-10-09 23:01:00,88.345,88.345,88.31,88.345,14700000.0
2008-10-09 23:02:00,88.457,88.457,88.457,88.457,2600000.0
2008-10-09 23:03:00,88.32,88.32,88.32,88.32,22800000.0
2008-10-09 23:04:00,88.32,88.32,88.32,88.32,71200000.0
2008-10-09 23:05:00,88.18,88.28,88.15,88.2,397200000.0
2008-10-09 23:06:00,88.22,88.27,88.22,88.27,1375799988.0
2008-10-09 23:07:00,88.26,88.27,88.23,88.23,1375799988.0
2008-10-09 23:08:00,88.22,88.25,88.18,88.2,1375799988.0
2008-10-09 23:09:00,88.21,88.22,88.2,88.22,1375799988.0
2008-10-09 23:10:00,88.21,88.21,88.21,88.21,1375799988.0
2008-10-09 23:11:00,88.22,88.26,88.21,88.25,1362800013.0
2008-10-09 23:12:00,88.22,88.25,88.1,88.1,1362800013.0
2008-10-09 23:13:00,88.11,88.16,88.11,88.16,1362800013.0
2008-10-09 23:14:00,88.17,88.17,88.11,88.16,1362800013.0
2008-10-09 23:15:00,88.15,88.16,88.11,88.11,1362800013.0
2008-10-09 23:16:00,88.1,88.14,88.08,88.13,1362800013.0
2008-10-09 23:17:00,88.14,88.14,88.1,88.1,1362800013.0
2008-10-09 23:18:00,88.09,88.14,88.09,88.13,1362800013.0
2008-10-09 23:19:00,88.15,88.18,88.09,88.12,1362800013.0
2008-10-09 23:20:00,88.11,88.14,88.06,88.09,1362800013.0
2008-10-09 23:21:00,88.08,88.17,88.08,88.1,1362800013.0
2008-10-09 23:22:00,88.09,88.12,88.05,88.09,1362800013.0
2008-10-09 23:23:00,88.095,88.13,88.07,88.095,1362800013.0
2008-10-09 23:24:00,88.09,88.11,88.0,88.03,1214799973.0
2008-10-09 23:25:00,88.06,88.14,88.04,88.13,1214799973.0
2008-10-09 23:26:00,88.12,88.12,88.08,88.09,1214799973.0
2008-10-09 23:27:00,88.08,88.1,88.08,88.09,1214799973.0
2008-10-09 23:28:00,88.1,88.12,88.1,88.11,1214799973.0
2008-10-09 23:29:00,88.12,88.15,88.09,88.12,1214799973.0
2008-10-09 23:30:00,88.13,88.14,88.07,88.07,1214799973.0
2008-10-09 23:31:00,88.08,88.13,88.07,88.11,1214799973.0
2008-10-09 23:32:00,88.12,88.17,88.08,88.09,1214799973.0
2008-10-09 23:33:00,88.08,88.09,88.06,88.07,1214799973.0
2008-10-09 23:34:00,88.08,88.13,88.08,88.12,1214799973.0
2008-10-09 23:35:00,88.11,88.14,88.11,88.11,1214799973.0
2008-10-09 23:36:00,88.12,88.17,88.11,88.15,1214799973.0
2008-10-09 23:37:00,88.14,88.21,88.14,88.17,1214799973.0
2008-10-09 23:38:00,88.16,88.21,88.16,88.21,1214799973.0
2008-10-09 23:39:00,88.2,88.21,88.18,88.19,1214799973.0
2008-10-09 23:40:00,88.205,88.215,88.205,88.205,1214799973.0
2008-10-09 23:41:00,88.22,88.24,88.19,88.22,1828999985.0
2008-10-09 23:42:00,88.2,88.21,88.15,88.16,1828999985.0
2008-10-09 23:43:00,88.18,88.19,88.13,88.13,1828999985.0
2008-10-09 23:44:00,88.17,88.17,88.12,88.17,1828999985.0
2008-10-09 23:45:00,88.17,88.17,88.17,88.17,1003900011.0
2008-10-09 23:46:00,88.14,88.16,88.12,88.12,1657399994.0
2008-10-09 23:47:00,88.11,88.13,88.11,88.13,1657399994.0
2008-10-09 23:48:00,88.16,88.17,88.16,88.17,1657399994.0
2008-10-09 23:49:00,88.17,88.17,88.17,88.17,257799988.0
2008-10-09 23:50:00,88.17,88.18,88.17,88.18,704000015.0
2008-10-09 23:51:00,88.19,88.23,88.18,88.23,704000015.0
2008-10-09 23:52:00,88.21,88.3,88.21,88.28,704000015.0
2008-10-09 23:53:00,88.27,88.275,88.255,88.275,704000015.0
2008-10-09 23:54:00,88.275,88.31,88.275,88.31,1327900009.0
2008-10-09 23:55:00,88.32,88.36,88.32,88.36,648300010.0
2008-10-09 23:56:00,88.37,88.37,88.34,88.35,648300010.0
2008-10-09 23:57:00,88.36,88.38,88.33,88.38,648300010.0
2008-10-09 23:58:00,88.36,88.37,88.34,88.36,648300010.0
2008-10-09 23:59:00,88.35,88.36,88.32,88.32,648300010.0
2008-10-10 00:00:00,88.3,88.35,88.3,88.31,648300010.0
2008-10-10 00:01:00,88.33,88.35,88.31,88.32,648300010.0
2008-10-10 00:02:00,88.31,88.32,88.26,88.26,648300010.0
2008-10-10 00:03:00,88.25,88.26,88.18,88.18,648300010.0
2008-10-10 00:04:00,88.17,88.19,88.17,88.19,648300010.0
2008-10-10 00:05:00,88.18,88.19,88.17,88.17,648300010.0
2008-10-10 00:06:00,88.18,88.18,88.09,88.13,648300010.0
2008-10-10 00:07:00,88.14,88.17,88.12,88.15,648300010.0
2008-10-10 00:08:00,88.16,88.19,88.14,88.15,648300010.0
2008-10-10 00:09:00,88.14,88.16,88.14,88.16,648300010.0
2008-10-10 00:10:00,88.15,88.27,88.14,88.22,648300010.0
2008-10-10 00:11:00,88.23,88.31,88.23,88.31,648300010.0
2008-10-10 00:12:00,88.3,88.32,88.26,88.29,648300010.0
2008-10-10 00:13:00,88.26,88.27,88.23,88.23,648300010.0
2008-10-10 00:14:00,88.24,88.24,88.18,88.21,648300010.0
2008-10-10 00:15:00,88.24,88.25,88.21,88.22,648300010.0
2008-10-10 00:16:00,88.21,88.25,88.18,88.22,648300010.0
2008-10-10 00:17:00,88.21,88.28,88.21,88.26,648300010.0
2008-10-10 00:18:00,88.27,88.27,88.24,88.25,648300010.0
2008-10-10 00:19:00,88.26,88.27,88.26,88.26,648300010.0
2008-10-10 00:20:00,88.24,88.245,88.24,88.245,648300010.0
2008-10-10 00:21:00,88.26,88.29,88.24,88.26,336000000.0
2008-10-10 00:22:00,88.27,88.29,88.25,88.26,336000000.0
2008-10-10 00:23:00,88.27,88.35,88.27,88.34,336000000.0
2008-10-10 00:24:00,88.35,88.36,88.32,88.35,336000000.0
2008-10-10 00:25:00,88.34,88.42,88.34,88.42,336000000.0
2008-10-10 00:26:00,88.41,88.45,88.41,88.45,336000000.0
2008-10-10 00:27:00,88.46,88.46,88.38,88.39,336000000.0
2008-10-10 00:28:00,88.4,88.4,88.34,88.36,336000000.0
2008-10-10 00:29:00,88.37,88.39,88.34,88.35,336000000.0
2008-10-10 00:30:00,88.33,88.38,88.33,88.33,336000000.0
2008-10-10 00:31:00,88.34,88.35,88.3,88.3,336000000.0
2008-10-10 00:32:00,88.31,88.32,88.29,88.3,336000000.0
2008-10-10 00:33:00,88.33,88.38,88.33,88.35,336000000.0
2008-10-10 00:34:00,88.36,88.36,88.31,88.31,336000000.0
2008-10-10 00:35:00,88.32,88.32,88.32,88.32,336000000.0
2008-10-10 00:36:00,88.3,88.34,88.28,88.34,1721100006.0
2008-10-10 00:37:00,88.35,88.35,88.32,88.35,1721100006.0
2008-10-10 00:38:00,88.34,88.34,88.32,88.34,1721100006.0
2008-10-10 00:39:00,88.35,88.36,88.27,88.31,1721100006.0
2008-10-10 00:40:00,88.32,88.32,88.3,88.31,1721100006.0
2008-10-10 00:41:00,88.32,88.33,88.29,88.31,1721100006.0
2008-10-10 00:42:00,88.32,88.39,88.31,88.37,1721100006.0
2008-10-10 00:43:00,88.36,88.38,88.33,88.35,1721100006.0
2008-10-10 00:44:00,88.34,88.38,88.28,88.28,1721100006.0
2008-10-10 00:45:00,88.27,88.32,88.26,88.27,1721100006.0
2008-10-10 00:46:00,88.26,88.27,88.22,88.22,1721100006.0
2008-10-10 00:47:00,88.21,88.22,88.2,88.21,1721100006.0
2008-10-10 00:48:00,88.22,88.22,88.15,88.15,1721100006.0
2008-10-10 00:49:00,88.14,88.18,88.12,88.17,1721100006.0
2008-10-10 00:50:00,88.18,88.21,88.18,88.2,1721100006.0
2008-10-10 00:51:00,88.18,88.24,88.18,88.19,1721100006.0
2008-10-10 00:52:00,88.21,88.26,88.2,88.25,1721100006.0
2008-10-10 00:53:00,88.26,88.26,88.22,88.25,1721100006.0
2008-10-10 00:54:00,88.24,88.24,88.2,88.21,1721100006.0
2008-10-10 00:55:00,88.21,88.21,88.21,88.21,1721100006.0
2008-10-10 00:56:00,88.19,88.22,88.18,88.2,1924300033.0
2008-10-10 00:57:00,88.21,88.21,88.17,88.17,1924300033.0
2008-10-10 00:58:00,88.16,88.2,88.16,88.19,1924300033.0
2008-10-10 00:59:00,88.21,88.21,88.17,88.18,1924300033.0
2008-10-10 01:00:00,88.17,88.18,88.11,88.13,1924300033.0
2008-10-10 01:01:00,88.12,88.15,88.12,88.12,1924300033.0
2008-10-10 01:02:00,88.13,88.16,88.11,88.15,1924300033.0
2008-10-10 01:03:00,88.14,88.17,88.14,88.16,1924300033.0
2008-10-10 01:04:00,88.15,88.16,88.14,88.15,1924300033.0
2008-10-10 01:05:00,88.16,88.18,88.15,88.16,1924300033.0
2008-10-10 01:06:00,88.17,88.18,88.15,88.18,1924300033.0
2008-10-10 01:07:00,88.19,88.23,88.19,88.21,1924300033.0
2008-10-10 01:08:00,88.2,88.28,88.15,88.26,1924300033.0
2008-10-10 01:09:00,88.25,88.29,88.22,88.27,1924300033.0
2008-10-10 01:10:00,88.29,88.31,88.26,88.28,1924300033.0
2008-10-10 01:11:00,88.29,88.33,88.27,88.31,1924300033.0
2008-10-10 01:12:00,88.29,88.29,88.22,88.22,1924300033.0
2008-10-10 01:13:00,88.21,88.22,88.19,88.2,1924300033.0
2008-10-10 01:14:00,88.19,88.2,88.17,88.17,1924300033.0
2008-10-10 01:15:00,88.15,88.15,88.1,88.11,1924300033.0
2008-10-10 01:16:00,88.12,88.13,88.11,88.12,1924300033.0
2008-10-10 01:17:00,88.13,88.13,88.08,88.09,1924300033.0
2008-10-10 01:18:00,88.1,88.1,88.08,88.09,1924300033.0
2008-10-10 01:19:00,88.08,88.08,88.0,88.01,1924300033.0
2008-10-10 01:20:00,88.02,88.15,88.0,88.03,1924300033.0
2008-10-10 01:21:00,88.02,88.04,87.99,88.03,1924300033.0
2008-10-10 01:22:00,88.04,88.04,87.96,87.97,1924300033.0
2008-10-10 01:23:00,87.96,87.97,87.89,87.9,1924300033.0
2008-10-10 01:24:00,87.91,87.96,87.9,87.95,1924300033.0
2008-10-10 01:25:00,87.94,87.96,87.94,87.95,1924300033.0
2008-10-10 01:26:00,87.96,87.96,87.9,87.92,1924300033.0
2008-10-10 01:27:00,87.91,87.93,87.87,87.91,1924300033.0
2008-10-10 01:28:00,87.92,87.97,87.88,87.89,1924300033.0
2008-10-10 01:29:00,87.9,87.9,87.77,87.79,1924300033.0
2008-10-10 01:30:00,87.78,87.81,87.58,87.59,1924300033.0
2008-10-10 01:31:00,87.6,87.66,87.58,87.63,1924300033.0
2008-10-10 01:32:00,87.62,87.7,87.6,87.68,1924300033.0
2008-10-10 01:33:00,87.66,87.78,87.66,87.74,1924300033.0
2008-10-10 01:34:00,87.73,87.87,87.72,87.84,1924300033.0
2008-10-10 01:35:00,87.83,87.84,87.8,87.81,1924300033.0
2008-10-10 01:36:00,87.8,87.81,87.66,87.66,1924300033.0
2008-10-10 01:37:00,87.65,87.73,87.65,87.71,1924300033.0
2008-10-10 01:38:00,87.69,87.79,87.69,87.79,1924300033.0
2008-10-10 01:39:00,87.78,87.79,87.67,87.69,1924300033.0
2008-10-10 01:40:00,87.71,87.78,87.66,87.77,1924300033.0
2008-10-10 01:41:00,87.76,87.76,87.71,87.76,1924300033.0
2008-10-10 01:42:00,87.77,87.79,87.76,87.77,1924300033.0
2008-10-10 01:43:00,87.78,87.82,87.71,87.71,1924300033.0
2008-10-10 01:44:00,87.67,87.71,87.59,87.59,1924300033.0
2008-10-10 01:45:00,87.6,87.6,87.41,87.47,1924300033.0
2008-10-10 01:46:00,87.46,87.63,87.45,87.61,1924300033.0
2008-10-10 01:47:00,87.62,87.63,87.53,87.57,1924300033.0
2008-10-10 01:48:00,87.56,87.58,87.51,87.52,1924300033.0
2008-10-10 01:49:00,87.53,87.54,87.4,87.4,1924300033.0
2008-10-10 01:50:00,87.41,87.42,87.36,87.39,1924300033.0
2008-10-10 01:51:00,87.38,87.38,87.26,87.27,1924300033.0
2008-10-10 01:52:00,87.25,87.27,87.09,87.11,1924300033.0
2008-10-10 01:53:00,87.1,87.37,87.1,87.31,1924300033.0
2008-10-10 01:54:00,87.3,87.5,87.3,87.34,1924300033.0
2008-10-10 01:55:00,87.38,87.41,87.21,87.28,1924300033.0
2008-10-10 01:56:00,87.26,87.36,87.26,87.32,1924300033.0
2008-10-10 01:57:00,87.33,87.45,87.32,87.45,1924300033.0
2008-10-10 01:58:00,87.46,87.62,87.45,87.6,1924300033.0
2008-10-10 01:59:00,87.62,87.69,87.52,87.53,1924300033.0
2008-10-10 02:00:00,87.49,87.53,87.36,87.39,1924300033.0
2008-10-10 02:01:00,87.4,87.4,87.24,87.26,1924300033.0
2008-10-10 02:02:00,87.27,87.38,87.27,87.37,1924300033.0
2008-10-10 02:03:00,87.38,87.48,87.38,87.46,1924300033.0
2008-10-10 02:04:00,87.47,87.51,87.38,87.43,1924300033.0
2008-10-10 02:05:00,87.44,87.44,87.37,87.4,1924300033.0
2008-10-10 02:06:00,87.41,87.45,87.38,87.44,1924300033.0
2008-10-10 02:07:00,87.45,87.47,87.45,87.47,1924300033.0
2008-10-10 02:08:00,87.46,87.47,87.43,87.43,1924300033.0
2008-10-10 02:09:00,87.45,87.46,87.34,87.35,1924300033.0
2008-10-10 02:10:00,87.34,87.38,87.14,87.18,1924300033.0
2008-10-10 02:11:00,87.17,87.2,87.09,87.17,1924300033.0
2008-10-10 02:12:00,87.16,87.17,86.99,87.01,1924300033.0
2008-10-10 02:13:00,87.02,87.09,86.92,86.93,1924300033.0
2008-10-10 02:14:00,86.91,86.93,86.63,86.68,1924300033.0
2008-10-10 02:15:00,86.69,86.69,86.56,86.64,1924300033.0
2008-10-10 02:16:00,86.67,86.95,86.67,86.94,1924300033.0
2008-10-10 02:17:00,86.95,87.08,86.93,87.0,1924300033.0
2008-10-10 02:18:00,86.99,87.29,86.99,87.16,1924300033.0
2008-10-10 02:19:00,87.15,87.2,87.02,87.17,1924300033.0
2008-10-10 02:20:00,87.15,87.15,87.02,87.05,1924300033.0
2008-10-10 02:21:00,87.06,87.15,87.03,87.11,1924300033.0
2008-10-10 02:22:00,87.12,87.3,87.1,87.29,1924300033.0
2008-10-10 02:23:00,87.28,87.32,87.22,87.22,1924300033.0
2008-10-10 02:24:00,87.23,87.23,87.13,87.23,1924300033.0
2008-10-10 02:25:00,87.24,87.24,87.12,87.15,1924300033.0
2008-10-10 02:26:00,87.14,87.2,87.12,87.18,1924300033.0
2008-10-10 02:27:00,87.17,87.33,87.15,87.28,1924300033.0
2008-10-10 02:28:00,87.27,87.29,87.25,87.29,1924300033.0
2008-10-10 02:29:00,87.28,87.38,87.24,87.31,1924300033.0
2008-10-10 02:30:00,87.32,87.39,87.28,87.28,1924300033.0
2008-10-10 02:31:00,87.29,87.33,87.16,87.22,1924300033.0
2008-10-10 02:32:00,87.23,87.23,86.94,87.04,1924300033.0
2008-10-10 02:33:00,87.1,87.19,87.09,87.19,1924300033.0
2008-10-10 02:34:00,87.17,87.17,87.12,87.14,1924300033.0
2008-10-10 02:35:00,87.13,87.14,87.08,87.14,1924300033.0
2008-10-10 02:36:00,87.12,87.17,87.07,87.17,1924300033.0
2008-10-10 02:37:00,87.18,87.26,87.12,87.15,1924300033.0
2008-10-10 02:38:00,87.13,87.35,87.13,87.3,1924300033.0
2008-10-10 02:39:00,87.29,87.44,87.28,87.44,1924300033.0
2008-10-10 02:40:00,87.41,87.49,87.37,87.39,1924300033.0
2008-10-10 02:41:00,87.42,87.45,87.36,87.43,1924300033.0
2008-10-10 02:42:00,87.44,87.48,87.42,87.42,1924300033.0
2008-10-10 02:43:00,87.43,87.48,87.43,87.47,1924300033.0
2008-10-10 02:44:00,87.48,87.53,87.47,87.51,1924300033.0
2008-10-10 02:45:00,87.5,87.54,87.43,87.45,1924300033.0
2008-10-10 02:46:00,87.46,87.54,87.44,87.51,1924300033.0
2008-10-10 02:47:00,87.5,87.6,87.5,87.54,1924300033.0
2008-10-10 02:48:00,87.55,87.55,87.48,87.48,1924300033.0
2008-10-10 02:49:00,87.5,87.51,87.48,87.49,1924300033.0
2008-10-10 02:50:00,87.48,87.5,87.42,87.5,1924300033.0
2008-10-10 02:51:00,87.51,87.59,87.51,87.59,1924300033.0
2008-10-10 02:52:00,87.58,87.66,87.57,87.65,1924300033.0
2008-10-10 02:53:00,87.66,87.7,87.61,87.61,1924300033.0
2008-10-10 02:54:00,87.6,87.69,87.59,87.67,1924300033.0
2008-10-10 02:55:00,87.68,87.74,87.63,87.66,1924300033.0
2008-10-10 02:56:00,87.67,87.75,87.65,87.72,1924300033.0
2008-10-10 02:57:00,87.71,87.77,87.64,87.64,1924300033.0
2008-10-10 02:58:00,87.65,87.66,87.58,87.61,1924300033.0
2008-10-10 02:59:00,87.6,87.62,87.56,87.58,1924300033.0
2008-10-10 03:00:00,87.59,87.61,87.49,87.49,1924300033.0
2008-10-10 03:01:00,87.5,87.52,87.43,87.45,1924300033.0
2008-10-10 03:02:00,87.44,87.49,87.44,87.45,1924300033.0
2008-10-10 03:03:00,87.46,87.61,87.46,87.58,1924300033.0
2008-10-10 03:04:00,87.59,87.67,87.58,87.66,1924300033.0
2008-10-10 03:05:00,87.64,87.74,87.63,87.74,1924300033.0
2008-10-10 03:06:00,87.75,87.98,87.75,87.87,1924300033.0
2008-10-10 03:07:00,87.88,88.19,87.88,88.02,1924300033.0
2008-10-10 03:08:00,88.04,88.29,88.02,88.19,1924300033.0
2008-10-10 03:09:00,88.2,88.24,88.06,88.09,1924300033.0
2008-10-10 03:10:00,88.08,88.19,88.01,88.05,1924300033.0
2008-10-10 03:11:00,88.06,88.19,88.0,88.17,1924300033.0
2008-10-10 03:12:00,88.18,88.2,88.09,88.11,1924300033.0
2008-10-10 03:13:00,88.12,88.14,88.07,88.1,1924300033.0
2008-10-10 03:14:00,88.09,88.09,87.98,88.01,1924300033.0
2008-10-10 03:15:00,88.02,88.08,87.93,88.03,1924300033.0
2008-10-10 03:16:00,88.04,88.06,87.97,88.0,1924300033.0
2008-10-10 03:17:00,88.01,88.14,88.01,88.1,1924300033.0
2008-10-10 03:18:00,88.13,88.19,88.09,88.14,1924300033.0
2008-10-10 03:19:00,88.13,88.17,88.1,88.13,1924300033.0
2008-10-10 03:20:00,88.14,88.16,88.05,88.11,1924300033.0
2008-10-10 03:21:00,88.14,88.22,88.12,88.18,1924300033.0
2008-10-10 03:22:00,88.2,88.22,88.12,88.14,1924300033.0
2008-10-10 03:23:00,88.13,88.19,88.11,88.11,1924300033.0
2008-10-10 03:24:00,88.12,88.18,88.12,88.16,1924300033.0
2008-10-10 03:25:00,88.17,88.2,88.14,88.19,1924300033.0
2008-10-10 03:26:00,88.17,88.23,88.1,88.16,1924300033.0
2008-10-10 03:27:00,88.17,88.19,88.11,88.17,1924300033.0
2008-10-10 03:28:00,88.18,88.38,88.15,88.37,1924300033.0
2008-10-10 03:29:00,88.39,88.43,88.23,88.24,1924300033.0
2008-10-10 03:30:00,88.25,88.25,88.17,88.2,1924300033.0
2008-10-10 03:31:00,88.19,88.22,88.11,88.11,1924300033.0
2008-10-10 03:32:00,88.12,88.21,88.11,88.18,1924300033.0
2008-10-10 03:33:00,88.17,88.19,87.98,87.99,1924300033.0
2008-10-10 03:34:00,87.98,88.02,87.95,87.95,1924300033.0
2008-10-10 03:35:00,87.94,87.95,87.76,87.78,1924300033.0
2008-10-10 03:36:00,87.81,87.83,87.77,87.82,1924300033.0
2008-10-10 03:37:00,87.83,87.83,87.8,87.8,1924300033.0
2008-10-10 03:38:00,87.82,87.86,87.81,87.84,1924300033.0
2008-10-10 03:39:00,87.83,87.86,87.81,87.82,1924300033.0
2008-10-10 03:40:00,87.84,87.84,87.78,87.8,1924300033.0
2008-10-10 03:41:00,87.78,87.78,87.68,87.68,1924300033.0
2008-10-10 03:42:00,87.65,87.72,87.6,87.63,1924300033.0
2008-10-10 03:43:00,87.62,87.64,87.48,87.5,1924300033.0
2008-10-10 03:44:00,87.47,87.57,87.47,87.5,1924300033.0
2008-10-10 03:45:00,87.51,87.53,87.43,87.53,1924300033.0
2008-10-10 03:46:00,87.52,87.6,87.51,87.59,1924300033.0
2008-10-10 03:47:00,87.6,87.66,87.57,87.65,1924300033.0
2008-10-10 03:48:00,87.67,87.72,87.67,87.72,1924300033.0
2008-10-10 03:49:00,87.71,87.8,87.7,87.79,1924300033.0
2008-10-10 03:50:00,87.78,87.83,87.77,87.8,1924300033.0
2008-10-10 03:51:00,87.82,87.82,87.79,87.8,1924300033.0
2008-10-10 03:52:00,87.82,87.82,87.72,87.74,1924300033.0
2008-10-10 03:53:00,87.73,87.77,87.72,87.77,1924300033.0
2008-10-10 03:54:00,87.76,87.81,87.73,87.76,1924300033.0
2008-10-10 03:55:00,87.77,87.86,87.75,87.85,1924300033.0
2008-10-10 03:56:00,87.83,87.9,87.82,87.89,1924300033.0
2008-10-10 03:57:00,87.88,87.91,87.86,87.91,1924300033.0
2008-10-10 03:58:00,87.9,87.95,87.9,87.93,1924300033.0
2008-10-10 03:59:00,87.94,87.94,87.81,87.82,1924300033.0
2008-10-10 04:00:00,87.83,87.86,87.79,87.85,1924300033.0
2008-10-10 04:01:00,87.84,87.84,87.78,87.8,1924300033.0
2008-10-10 04:02:00,87.81,87.81,87.74,87.75,1924300033.0
2008-10-10 04:03:00,87.73,87.81,87.68,87.68,1924300033.0
2008-10-10 04:04:00,87.67,87.7,87.6,87.6,1924300033.0
2008-10-10 04:05:00,87.59,87.68,87.56,87.64,1924300033.0
2008-10-10 04:06:00,87.63,87.65,87.6,87.61,1924300033.0
2008-10-10 04:07:00,87.62,87.64,87.58,87.6,1924300033.0
2008-10-10 04:08:00,87.61,87.61,87.61,87.61,1924300033.0
2008-10-10 04:09:00,87.61,87.67,87.61,87.66,1498800002.0
2008-10-10 04:10:00,87.68,87.73,87.66,87.67,1498800002.0
2008-10-10 04:11:00,87.68,87.68,87.62,87.63,1498800002.0
2008-10-10 04:12:00,87.62,87.62,87.53,87.58,1498800002.0
2008-10-10 04:13:00,87.57,87.62,87.56,87.6,1498800002.0
2008-10-10 04:14:00,87.61,87.68,87.6,87.64,1498800002.0
2008-10-10 04:15:00,87.63,87.66,87.61,87.65,1498800002.0
2008-10-10 04:16:00,87.66,87.74,87.65,87.74,1498800002.0
2008-10-10 04:17:00,87.73,87.74,87.69,87.7,1498800002.0
2008-10-10 04:18:00,87.72,87.76,87.72,87.76,1498800002.0
2008-10-10 04:19:00,87.75,87.76,87.74,87.75,1498800002.0
2008-10-10 04:20:00,87.74,87.75,87.7,87.74,1498800002.0
2008-10-10 04:21:00,87.75,87.79,87.74,87.79,1498800002.0
2008-10-10 04:22:00,87.78,87.87,87.78,87.82,1498800002.0
2008-10-10 04:23:00,87.83,87.88,87.82,87.86,1498800002.0
2008-10-10 04:24:00,87.87,87.9,87.85,87.85,1498800002.0
2008-10-10 04:25:00,87.84,87.84,87.77,87.82,1498800002.0
2008-10-10 04:26:00,87.81,87.87,87.8,87.85,1498800002.0
2008-10-10 04:27:00,87.86,87.88,87.8,87.84,1498800002.0
2008-10-10 04:28:00,87.83,87.91,87.83,87.89,1498800002.0
2008-10-10 04:29:00,87.91,87.91,87.79,87.8,1498800002.0
2008-10-10 04:30:00,87.79,87.87,87.79,87.83,1498800002.0
2008-10-10 04:31:00,87.82,87.91,87.82,87.91,1498800002.0
2008-10-10 04:32:00,87.9,87.94,87.9,87.93,1498800002.0
2008-10-10 04:33:00,87.94,87.99,87.93,87.98,1498800002.0
2008-10-10 04:34:00,87.99,87.99,87.94,87.94,1498800002.0
2008-10-10 04:35:00,87.96,87.96,87.89,87.92,1498800002.0
2008-10-10 04:36:00,87.93,87.98,87.91,87.97,1498800002.0
2008-10-10 04:37:00,87.98,87.98,87.92,87.94,1498800002.0
2008-10-10 04:38:00,87.93,87.96,87.91,87.91,1498800002.0
2008-10-10 04:39:00,87.93,87.96,87.89,87.95,1498800002.0
2008-10-10 04:40:00,87.96,87.96,87.91,87.92,1498800002.0
2008-10-10 04:41:00,87.94,87.95,87.92,87.94,1498800002.0
2008-10-10 04:42:00,87.93,87.97,87.93,87.96,1498800002.0
2008-10-10 04:43:00,87.95,88.05,87.93,88.0,1498800002.0
2008-10-10 04:44:00,87.99,88.0,87.95,87.99,1498800002.0
2008-10-10 04:45:00,88.0,88.01,87.96,87.98,1498800002.0
2008-10-10 04:46:00,87.97,88.0,87.94,87.96,1498800002.0
2008-10-10 04:47:00,87.95,87.98,87.95,87.96,1498800002.0
2008-10-10 04:48:00,87.97,87.99,87.96,87.96,1498800002.0
2008-10-10 04:49:00,87.97,87.99,87.91,87.94,1498800002.0
2008-10-10 04:50:00,87.95,87.95,87.87,87.9,1498800002.0
2008-10-10 04:51:00,87.91,87.92,87.88,87.9,1498800002.0
2008-10-10 04:52:00,87.89,87.91,87.83,87.88,1498800002.0
2008-10-10 04:53:00,87.87,87.87,87.78,87.79,1498800002.0
2008-10-10 04:54:00,87.8,87.82,87.74,87.78,1498800002.0
2008-10-10 04:55:00,87.77,87.83,87.73,87.74,1498800002.0
2008-10-10 04:56:00,87.75,87.79,87.71,87.76,1498800002.0
2008-10-10 04:57:00,87.77,87.83,87.76,87.82,1498800002.0
2008-10-10 04:58:00,87.81,87.96,87.8,87.9,1498800002.0
2008-10-10 04:59:00,87.89,87.91,87.88,87.89,1498800002.0
2008-10-10 05:00:00,87.88,87.92,87.87,87.92,1498800002.0
2008-10-10 05:01:00,87.91,87.94,87.9,87.91,1498800002.0
2008-10-10 05:02:00,87.9,87.9,87.84,87.87,1498800002.0
2008-10-10 05:03:00,87.86,87.87,87.76,87.77,1498800002.0
2008-10-10 05:04:00,87.76,87.77,87.71,87.71,1498800002.0
2008-10-10 05:05:00,87.7,87.71,87.59,87.63,1498800002.0
2008-10-10 05:06:00,87.64,87.77,87.63,87.73,1498800002.0
2008-10-10 05:07:00,87.76,87.88,87.76,87.84,1498800002.0
2008-10-10 05:08:00,87.83,87.88,87.78,87.87,1498800002.0
2008-10-10 05:09:00,87.88,87.89,87.86,87.88,1498800002.0
2008-10-10 05:10:00,87.87,87.9,87.87,87.89,1498800002.0
2008-10-10 05:11:00,87.9,87.9,87.77,87.78,1498800002.0
2008-10-10 05:12:00,87.76,87.82,87.76,87.8,1498800002.0
2008-10-10 05:13:00,87.79,87.83,87.69,87.69,1498800002.0
2008-10-10 05:14:00,87.68,87.73,87.67,87.72,1498800002.0
2008-10-10 05:15:00,87.71,87.73,87.68,87.68,1498800002.0
2008-10-10 05:16:00,87.67,87.67,87.67,87.67,1498800002.0
2008-10-10 05:18:00,87.9,87.91,87.89,87.91,1498800002.0
2008-10-10 05:19:00,87.9,87.91,87.86,87.87,1498800002.0
2008-10-10 05:20:00,87.86,87.86,87.79,87.85,1498800002.0
2008-10-10 05:21:00,87.86,87.91,87.86,87.9,1498800002.0
2008-10-10 05:22:00,87.89,87.97,87.85,87.97,1498800002.0
2008-10-10 05:23:00,87.96,88.05,87.96,88.04,1498800002.0
2008-10-10 05:24:00,88.03,88.04,87.99,88.01,1498800002.0
2008-10-10 05:25:00,87.97,88.06,87.94,88.06,1498800002.0
2008-10-10 05:26:00,88.05,88.1,88.04,88.05,1498800002.0
2008-10-10 05:27:00,88.04,88.04,87.97,87.98,1498800002.0
2008-10-10 05:28:00,87.99,87.99,87.87,87.89,1498800002.0
2008-10-10 05:29:00,87.83,87.94,87.82,87.94,1498800002.0
2008-10-10 05:30:00,87.97,87.99,87.75,87.77,1498800002.0
2008-10-10 05:31:00,87.76,87.83,87.73,87.8,1498800002.0
2008-10-10 05:32:00,87.79,87.86,87.79,87.86,1498800002.0
2008-10-10 05:33:00,87.87,87.88,87.8,87.83,1498800002.0
2008-10-10 05:34:00,87.84,87.84,87.81,87.82,1498800002.0
2008-10-10 05:35:00,87.81,87.87,87.81,87.83,1498800002.0
2008-10-10 05:36:00,87.82,87.91,87.81,87.9,1498800002.0
2008-10-10 05:37:00,87.89,87.91,87.85,87.9,1498800002.0
2008-10-10 05:38:00,87.89,87.9,87.88,87.9,1498800002.0
2008-10-10 05:39:00,87.91,87.98,87.91,87.97,1498800002.0
2008-10-10 05:40:00,87.98,88.02,87.94,87.96,1498800002.0
2008-10-10 05:41:00,87.95,87.95,87.9,87.91,1498800002.0
2008-10-10 05:42:00,87.92,87.94,87.91,87.91,1498800002.0
2008-10-10 05:43:00,87.92,87.93,87.86,87.91,1498800002.0
2008-10-10 05:44:00,87.92,88.01,87.92,88.01,1498800002.0
2008-10-10 05:45:00,88.02,88.03,87.94,87.95,1498800002.0
2008-10-10 05:46:00,87.94,87.95,87.83,87.83,1498800002.0
2008-10-10 05:47:00,87.84,87.88,87.81,87.81,1498800002.0
2008-10-10 05:48:00,87.82,87.82,87.76,87.79,1498800002.0
2008-10-10 05:49:00,87.8,87.81,87.77,87.79,1498800002.0
2008-10-10 05:50:00,87.8,87.86,87.79,87.86,1498800002.0
2008-10-10 05:51:00,87.87,87.91,87.87,87.89,1498800002.0
2008-10-10 05:52:00,87.9,87.94,87.9,87.93,1498800002.0
2008-10-10 05:53:00,87.94,87.95,87.91,87.93,1498800002.0
2008-10-10 05:54:00,87.92,87.92,87.88,87.88,1498800002.0
2008-10-10 05:55:00,87.87,87.9,87.84,87.88,1498800002.0
2008-10-10 05:56:00,87.9,88.0,87.9,88.0,1498800002.0
2008-10-10 05:57:00,87.99,88.01,87.97,87.99,1498800002.0
2008-10-10 05:58:00,88.0,88.03,87.97,87.99,1498800002.0
2008-10-10 05:59:00,88.03,88.04,87.94,87.96,1498800002.0
2008-10-10 06:00:00,87.95,87.96,87.81,87.81,1498800002.0
2008-10-10 06:01:00,87.82,87.82,87.73,87.73,1498800002.0
2008-10-10 06:02:00,87.74,87.78,87.72,87.75,1498800002.0
2008-10-10 06:03:00,87.74,87.86,87.74,87.85,1498800002.0
2008-10-10 06:04:00,87.84,87.89,87.8,87.8,1498800002.0
2008-10-10 06:05:00,87.79,87.84,87.76,87.84,1498800002.0
2008-10-10 06:06:00,87.83,87.85,87.79,87.8,1498800002.0
2008-10-10 06:07:00,87.81,87.91,87.8,87.9,1498800002.0
2008-10-10 06:08:00,87.89,87.91,87.87,87.88,1498800002.0
2008-10-10 06:09:00,87.86,88.01,87.8,87.98,1498800002.0
2008-10-10 06:10:00,87.97,88.0,87.92,87.98,1498800002.0
2008-10-10 06:11:00,87.99,87.99,87.94,87.95,1498800002.0
2008-10-10 06:12:00,87.96,88.0,87.96,87.99,1498800002.0
2008-10-10 06:13:00,87.98,87.99,87.85,87.87,1498800002.0
2008-10-10 06:14:00,87.86,87.92,87.77,87.85,1498800002.0
2008-10-10 06:15:00,87.84,87.88,87.82,87.87,1498800002.0
2008-10-10 06:16:00,87.86,87.86,87.82,87.82,1498800002.0
2008-10-10 06:17:00,87.81,87.87,87.76,87.83,1498800002.0
2008-10-10 06:18:00,87.82,87.86,87.8,87.84,1498800002.0
2008-10-10 06:19:00,87.85,87.86,87.84,87.85,1498800002.0
2008-10-10 06:20:00,87.86,87.86,87.83,87.85,1498800002.0
2008-10-10 06:21:00,87.84,87.84,87.79,87.81,1498800002.0
2008-10-10 06:22:00,87.8,87.85,87.68,87.69,1498800002.0
2008-10-10 06:23:00,87.71,87.72,87.63,87.66,1498800002.0
2008-10-10 06:24:00,87.67,87.77,87.64,87.71,1498800002.0
2008-10-10 06:25:00,87.7,87.73,87.67,87.69,1498800002.0
2008-10-10 06:26:00,87.7,87.71,87.67,87.68,1498800002.0
2008-10-10 06:27:00,87.69,87.69,87.63,87.68,1498800002.0
2008-10-10 06:28:00,87.7,87.7,87.66,87.67,1498800002.0
2008-10-10 06:29:00,87.68,87.7,87.59,87.6,1498800002.0
2008-10-10 06:30:00,87.62,87.64,87.57,87.63,1498800002.0
2008-10-10 06:31:00,87.62,87.78,87.62,87.74,1498800002.0
2008-10-10 06:32:00,87.67,87.77,87.67,87.77,1498800002.0
2008-10-10 06:33:00,87.78,87.87,87.77,87.82,1498800002.0
2008-10-10 06:34:00,87.86,87.92,87.85,87.87,1498800002.0
2008-10-10 06:35:00,87.86,87.9,87.84,87.88,1498800002.0
2008-10-10 06:36:00,87.87,87.87,87.78,87.85,1498800002.0
2008-10-10 06:37:00,87.84,87.94,87.8,87.87,1498800002.0
2008-10-10 06:38:00,87.86,87.92,87.85,87.92,1498800002.0
2008-10-10 06:39:00,87.93,87.94,87.87,87.93,1498800002.0
2008-10-10 06:40:00,87.92,87.96,87.83,87.85,1498800002.0
2008-10-10 06:41:00,87.86,87.86,87.72,87.76,1498800002.0
2008-10-10 06:42:00,87.77,87.77,87.66,87.72,1498800002.0
2008-10-10 06:43:00,87.73,87.81,87.72,87.79,1498800002.0
2008-10-10 06:44:00,87.8,87.81,87.7,87.74,1498800002.0
2008-10-10 06:45:00,87.73,87.78,87.69,87.78,1498800002.0
2008-10-10 06:46:00,87.77,87.8,87.75,87.77,1498800002.0
2008-10-10 06:47:00,87.76,87.76,87.69,87.7,1498800002.0
2008-10-10 06:48:00,87.69,87.74,87.69,87.72,1498800002.0
2008-10-10 06:49:00,87.71,87.75,87.71,87.73,1498800002.0
2008-10-10 06:50:00,87.74,87.79,87.74,87.78,1498800002.0
2008-10-10 06:51:00,87.77,87.79,87.72,87.72,1498800002.0
2008-10-10 06:52:00,87.73,87.76,87.73,87.75,1498800002.0
2008-10-10 06:53:00,87.74,87.74,87.7,87.7,1498800002.0
2008-10-10 06:54:00,87.71,87.73,87.7,87.71,1498800002.0
2008-10-10 06:55:00,87.7,87.71,87.68,87.68,1498800002.0
2008-10-10 06:56:00,87.69,87.73,87.67,87.72,1498800002.0
2008-10-10 06:57:00,87.73,87.81,87.73,87.8,1498800002.0
2008-10-10 06:58:00,87.81,87.84,87.75,87.82,1498800002.0
2008-10-10 06:59:00,87.81,87.87,87.77,87.86,1498800002.0
2008-10-10 07:00:00,87.85,87.87,87.82,87.84,1498800002.0
2008-10-10 07:01:00,87.85,87.96,87.84,87.96,1498800002.0
2008-10-10 07:02:00,87.95,87.95,87.89,87.92,1498800002.0
2008-10-10 07:03:00,87.93,87.98,87.89,87.97,1498800002.0
2008-10-10 07:04:00,87.96,87.99,87.91,87.98,1498800002.0
2008-10-10 07:05:00,87.99,88.07,87.96,88.05,1498800002.0
2008-10-10 07:06:00,88.04,88.04,88.01,88.01,1498800002.0
2008-10-10 07:07:00,88.02,88.15,88.02,88.09,1498800002.0
2008-10-10 07:08:00,88.1,88.1,88.02,88.02,1498800002.0
2008-10-10 07:09:00,88.01,88.01,87.83,87.85,1498800002.0
2008-10-10 07:10:00,87.84,88.04,87.8,87.95,1498800002.0
2008-10-10 07:11:00,87.96,88.03,87.9,87.94,1498800002.0
2008-10-10 07:12:00,87.93,87.96,87.89,87.96,1498800002.0
2008-10-10 07:13:00,87.95,87.99,87.95,87.98,1498800002.0
2008-10-10 07:14:00,87.97,88.01,87.93,88.0,1498800002.0
2008-10-10 07:15:00,88.01,88.08,87.97,88.08,1498800002.0
2008-10-10 07:16:00,88.09,88.09,88.07,88.08,1498800002.0
2008-10-10 07:17:00,88.09,88.11,88.03,88.03,1498800002.0
2008-10-10 07:18:00,88.04,88.11,88.0,88.11,1498800002.0
2008-10-10 07:19:00,88.12,88.2,88.11,88.18,1498800002.0
2008-10-10 07:20:00,88.16,88.18,88.09,88.12,1498800002.0
2008-10-10 07:21:00,88.13,88.15,88.09,88.11,1498800002.0
2008-10-10 07:22:00,88.08,88.15,88.07,88.13,1498800002.0
2008-10-10 07:23:00,88.14,88.15,88.03,88.06,1498800002.0
2008-10-10 07:24:00,88.08,88.16,88.05,88.13,1498800002.0
2008-10-10 07:25:00,88.14,88.17,88.08,88.08,1498800002.0
2008-10-10 07:26:00,88.1,88.1,88.0,88.04,1498800002.0
2008-10-10 07:27:00,88.05,88.05,87.99,88.04,1498800002.0
2008-10-10 07:28:00,88.03,88.17,88.03,88.1,1498800002.0
2008-10-10 07:29:00,88.11,88.3,88.1,88.26,1498800002.0
2008-10-10 07:30:00,88.25,88.25,88.08,88.15,1498800002.0
2008-10-10 07:31:00,88.14,88.14,88.06,88.09,1498800002.0
2008-10-10 07:32:00,88.08,88.1,88.04,88.06,1498800002.0
2008-10-10 07:33:00,88.07,88.08,88.04,88.05,1498800002.0
2008-10-10 07:34:00,88.06,88.21,88.04,88.11,1498800002.0
2008-10-10 07:35:00,88.12,88.13,88.07,88.1,1498800002.0
2008-10-10 07:36:00,88.11,88.14,88.09,88.13,1498800002.0
2008-10-10 07:37:00,88.12,88.23,88.1,88.23,1498800002.0
2008-10-10 07:38:00,88.25,88.26,88.17,88.22,1498800002.0
2008-10-10 07:39:00,88.21,88.31,88.2,88.27,1498800002.0
2008-10-10 07:40:00,88.28,88.29,88.22,88.22,1498800002.0
2008-10-10 07:41:00,88.2,88.28,88.18,88.23,1498800002.0
2008-10-10 07:42:00,88.24,88.27,88.24,88.26,1498800002.0
2008-10-10 07:43:00,88.25,88.45,88.25,88.39,1498800002.0
2008-10-10 07:44:00,88.38,88.4,88.31,88.33,1498800002.0
2008-10-10 07:45:00,88.34,88.44,88.32,88.36,1498800002.0
2008-10-10 07:46:00,88.35,88.39,88.28,88.29,1498800002.0
2008-10-10 07:47:00,88.3,88.3,88.09,88.21,1498800002.0
2008-10-10 07:48:00,88.2,88.29,88.17,88.26,1498800002.0
2008-10-10 07:49:00,88.27,88.27,88.14,88.14,1498800002.0
2008-10-10 07:50:00,88.15,88.17,88.05,88.07,1498800002.0
2008-10-10 07:51:00,88.08,88.1,87.98,88.05,1498800002.0
2008-10-10 07:52:00,88.04,88.09,88.02,88.05,1498800002.0
2008-10-10 07:53:00,88.04,88.04,87.96,87.98,1498800002.0
2008-10-10 07:54:00,87.97,87.97,87.91,87.94,1498800002.0
2008-10-10 07:55:00,87.92,87.97,87.9,87.9,1498800002.0
2008-10-10 07:56:00,87.92,87.94,87.85,87.91,1498800002.0
2008-10-10 07:57:00,87.9,87.94,87.87,87.91,1498800002.0
2008-10-10 07:58:00,87.92,87.95,87.8,87.83,1498800002.0
2008-10-10 07:59:00,87.82,87.84,87.76,87.79,1498800002.0
2008-10-10 08:00:00,87.82,87.84,87.7,87.72,1498800002.0
2008-10-10 08:01:00,87.73,87.73,87.57,87.59,1498800002.0
2008-10-10 08:02:00,87.58,87.62,87.53,87.59,1498800002.0
2008-10-10 08:03:00,87.63,87.69,87.63,87.65,1498800002.0
2008-10-10 08:04:00,87.64,87.68,87.58,87.61,1498800002.0
2008-10-10 08:05:00,87.6,87.7,87.59,87.69,1498800002.0
2008-10-10 08:06:00,87.68,87.69,87.61,87.62,1498800002.0
2008-10-10 08:07:00,87.63,87.64,87.58,87.61,1498800002.0
2008-10-10 08:08:00,87.62,87.69,87.58,87.62,1498800002.0
2008-10-10 08:09:00,87.63,87.65,87.61,87.61,1498800002.0
2008-10-10 08:10:00,87.62,87.7,87.61,87.68,1498800002.0
2008-10-10 08:11:00,87.67,87.71,87.66,87.7,1498800002.0
2008-10-10 08:12:00,87.69,87.7,87.65,87.67,1498800002.0
2008-10-10 08:13:00,87.68,87.69,87.61,87.61,1498800002.0
2008-10-10 08:14:00,87.62,87.62,87.41,87.52,1498800002.0
2008-10-10 08:15:00,87.51,87.58,87.47,87.56,1498800002.0
2008-10-10 08:16:00,87.57,87.62,87.56,87.58,1498800002.0
2008-10-10 08:17:00,87.57,87.58,87.5,87.55,1498800002.0
2008-10-10 08:18:00,87.56,87.66,87.55,87.58,1498800002.0
2008-10-10 08:19:00,87.57,87.75,87.56,87.74,1498800002.0
2008-10-10 08:20:00,87.73,87.76,87.67,87.75,1498800002.0
2008-10-10 08:21:00,87.76,87.83,87.75,87.77,1498800002.0
2008-10-10 08:22:00,87.75,87.82,87.75,87.81,1498800002.0
2008-10-10 08:23:00,87.83,87.85,87.81,87.83,1498800002.0
2008-10-10 08:24:00,87.82,87.88,87.8,87.87,1498800002.0
2008-10-10 08:25:00,87.88,87.88,87.78,87.8,1498800002.0
2008-10-10 08:26:00,87.79,87.9,87.79,87.9,1498800002.0
2008-10-10 08:27:00,87.91,87.97,87.89,87.96,1498800002.0
2008-10-10 08:28:00,87.97,88.02,87.97,88.01,1498800002.0
2008-10-10 08:29:00,88.0,88.09,87.93,88.07,1498800002.0
2008-10-10 08:30:00,88.06,88.11,88.03,88.11,1498800002.0
2008-10-10 08:31:00,88.12,88.19,88.11,88.15,1498800002.0
2008-10-10 08:32:00,88.16,88.2,88.12,88.18,1498800002.0
2008-10-10 08:33:00,88.17,88.28,88.16,88.28,1498800002.0
2008-10-10 08:34:00,88.29,88.36,88.28,88.35,1498800002.0
2008-10-10 08:35:00,88.36,88.37,88.33,88.36,1498800002.0
2008-10-10 08:36:00,88.37,88.4,88.34,88.34,1498800002.0
2008-10-10 08:37:00,88.33,88.42,88.33,88.39,1498800002.0
2008-10-10 08:38:00,88.4,88.41,88.31,88.32,1498800002.0
2008-10-10 08:39:00,88.33,88.48,88.32,88.48,1498800002.0
2008-10-10 08:40:00,88.49,88.64,88.47,88.62,1498800002.0
2008-10-10 08:41:00,88.63,88.63,88.58,88.58,1498800002.0
2008-10-10 08:42:00,88.57,88.58,88.46,88.48,1498800002.0
2008-10-10 08:43:00,88.47,88.47,88.36,88.36,1498800002.0
2008-10-10 08:44:00,88.37,88.43,88.36,88.36,1498800002.0
2008-10-10 08:45:00,88.37,88.46,88.37,88.41,1498800002.0
2008-10-10 08:46:00,88.42,88.43,88.36,88.36,1498800002.0
2008-10-10 08:47:00,88.35,88.39,88.32,88.33,1498800002.0
2008-10-10 08:48:00,88.32,88.36,88.31,88.36,1498800002.0
2008-10-10 08:49:00,88.35,88.35,88.15,88.23,1498800002.0
2008-10-10 08:50:00,88.24,88.26,88.15,88.22,1498800002.0
2008-10-10 08:51:00,88.2,88.21,88.17,88.19,1498800002.0
2008-10-10 08:52:00,88.18,88.32,88.18,88.22,1498800002.0
2008-10-10 08:53:00,88.23,88.3,88.21,88.29,1498800002.0
2008-10-10 08:54:00,88.3,88.45,88.29,88.41,1498800002.0
2008-10-10 08:55:00,88.42,88.42,88.33,88.34,1498800002.0
2008-10-10 08:56:00,88.33,88.35,88.28,88.32,1498800002.0
2008-10-10 08:57:00,88.31,88.34,88.27,88.33,1498800002.0
2008-10-10 08:58:00,88.32,88.34,88.25,88.27,1498800002.0
2008-10-10 08:59:00,88.25,88.33,88.24,88.3,1498800002.0
2008-10-10 09:00:00,88.31,88.32,88.2,88.23,1498800002.0
2008-10-10 09:01:00,88.24,88.27,88.16,88.18,1498800002.0
2008-10-10 09:02:00,88.19,88.25,88.18,88.2,1498800002.0
2008-10-10 09:03:00,88.19,88.22,88.18,88.22,1498800002.0
2008-10-10 09:04:00,88.23,88.24,88.13,88.13,1498800002.0
2008-10-10 09:05:00,88.14,88.27,88.14,88.27,1498800002.0
2008-10-10 09:06:00,88.26,88.3,88.24,88.24,1498800002.0
2008-10-10 09:07:00,88.23,88.36,88.22,88.32,1498800002.0
2008-10-10 09:08:00,88.31,88.33,88.3,88.31,1498800002.0
2008-10-10 09:09:00,88.3,88.33,88.28,88.31,1498800002.0
2008-10-10 09:10:00,88.32,88.32,88.24,88.25,1498800002.0
2008-10-10 09:11:00,88.26,88.27,88.24,88.26,1498800002.0
2008-10-10 09:12:00,88.25,88.26,88.22,88.23,1498800002.0
2008-10-10 09:13:00,88.24,88.25,88.18,88.19,1498800002.0
2008-10-10 09:14:00,88.2,88.3,88.2,88.26,1498800002.0
2008-10-10 09:15:00,88.27,88.29,88.2,88.26,1498800002.0
2008-10-10 09:16:00,88.25,88.25,88.22,88.24,1498800002.0
2008-10-10 09:17:00,88.25,88.26,88.22,88.23,1498800002.0
2008-10-10 09:18:00,88.22,88.23,88.19,88.21,1498800002.0
2008-10-10 09:19:00,88.22,88.22,88.17,88.17,1498800002.0
2008-10-10 09:20:00,88.16,88.19,88.13,88.17,1498800002.0
2008-10-10 09:21:00,88.18,88.21,88.14,88.15,1498800002.0
2008-10-10 09:22:00,88.14,88.15,88.11,88.13,1498800002.0
2008-10-10 09:23:00,88.14,88.17,88.07,88.09,1498800002.0
2008-10-10 09:24:00,88.1,88.11,88.05,88.07,1498800002.0
2008-10-10 09:25:00,88.08,88.1,88.02,88.03,1498800002.0
2008-10-10 09:26:00,88.04,88.08,88.03,88.04,1498800002.0
2008-10-10 09:27:00,88.05,88.05,88.01,88.04,1498800002.0
2008-10-10 09:28:00,88.05,88.1,88.05,88.08,1498800002.0
2008-10-10 09:29:00,88.09,88.17,88.09,88.16,1498800002.0
2008-10-10 09:30:00,88.17,88.27,88.17,88.24,1498800002.0
2008-10-10 09:31:00,88.23,88.39,88.22,88.35,1498800002.0
2008-10-10 09:32:00,88.36,88.55,88.35,88.54,1498800002.0
2008-10-10 09:33:00,88.52,88.54,88.47,88.49,1498800002.0
2008-10-10 09:34:00,88.5,88.57,88.44,88.47,1498800002.0
2008-10-10 09:35:00,88.46,88.57,88.44,88.47,1498800002.0
2008-10-10 09:36:00,88.48,88.52,88.44,88.47,1498800002.0
2008-10-10 09:37:00,88.48,88.52,88.45,88.47,1498800002.0
2008-10-10 09:38:00,88.46,88.56,88.46,88.53,1498800002.0
2008-10-10 09:39:00,88.54,88.55,88.48,88.54,1498800002.0
2008-10-10 09:40:00,88.53,88.57,88.46,88.56,1498800002.0
2008-10-10 09:41:00,88.55,88.66,88.49,88.65,1498800002.0
2008-10-10 09:42:00,88.64,88.66,88.59,88.62,1498800002.0
2008-10-10 09:43:00,88.63,88.72,88.59,88.71,1498800002.0
2008-10-10 09:44:00,88.7,88.74,88.64,88.65,1498800002.0
2008-10-10 09:45:00,88.64,88.66,88.61,88.63,1498800002.0
2008-10-10 09:46:00,88.64,88.71,88.61,88.7,1498800002.0
2008-10-10 09:47:00,88.71,88.71,88.66,88.69,1498800002.0
2008-10-10 09:48:00,88.68,88.69,88.62,88.66,1498800002.0
2008-10-10 09:49:00,88.65,88.66,88.6,88.61,1498800002.0
2008-10-10 09:50:00,88.6,88.63,88.51,88.51,1498800002.0
2008-10-10 09:51:00,88.5,88.51,88.43,88.44,1498800002.0
2008-10-10 09:52:00,88.43,88.43,88.35,88.41,1498800002.0
2008-10-10 09:53:00,88.4,88.51,88.39,88.42,1498800002.0
2008-10-10 09:54:00,88.41,88.55,88.41,88.54,1498800002.0
2008-10-10 09:55:00,88.55,88.59,88.53,88.56,1498800002.0
2008-10-10 09:56:00,88.57,88.65,88.56,88.64,1498800002.0
2008-10-10 09:57:00,88.63,88.7,88.61,88.64,1498800002.0
2008-10-10 09:58:00,88.65,88.69,88.64,88.65,1498800002.0
2008-10-10 09:59:00,88.64,88.66,88.61,88.63,1498800002.0
2008-10-10 10:00:00,88.64,88.7,88.64,88.69,1498800002.0
2008-10-10 10:01:00,88.7,88.73,88.61,88.61,1498800002.0
2008-10-10 10:02:00,88.6,88.62,88.57,88.57,1498800002.0
2008-10-10 10:03:00,88.58,88.61,88.57,88.58,1498800002.0
2008-10-10 10:04:00,88.59,88.63,88.58,88.63,1498800002.0
2008-10-10 10:05:00,88.64,88.64,88.58,88.61,1498800002.0
2008-10-10 10:06:00,88.6,88.64,88.58,88.6,1498800002.0
2008-10-10 10:07:00,88.59,88.61,88.54,88.55,1498800002.0
2008-10-10 10:08:00,88.54,88.55,88.52,88.53,1498800002.0
2008-10-10 10:09:00,88.54,88.55,88.52,88.53,1498800002.0
2008-10-10 10:10:00,88.52,88.59,88.52,88.58,1498800002.0
2008-10-10 10:11:00,88.59,88.6,88.52,88.53,1498800002.0
2008-10-10 10:12:00,88.52,88.53,88.47,88.49,1498800002.0
2008-10-10 10:13:00,88.48,88.53,88.47,88.52,1498800002.0
2008-10-10 10:14:00,88.53,88.56,88.51,88.53,1498800002.0
2008-10-10 10:15:00,88.52,88.55,88.49,88.54,1498800002.0
2008-10-10 10:16:00,88.53,88.65,88.53,88.56,1498800002.0
2008-10-10 10:17:00,88.57,88.57,88.52,88.55,1498800002.0
2008-10-10 10:18:00,88.54,88.56,88.49,88.53,1498800002.0
2008-10-10 10:19:00,88.54,88.56,88.48,88.49,1498800002.0
2008-10-10 10:20:00,88.48,88.58,88.48,88.54,1498800002.0
2008-10-10 10:21:00,88.55,88.56,88.45,88.45,1498800002.0
2008-10-10 10:22:00,88.44,88.47,88.39,88.39,1498800002.0
2008-10-10 10:23:00,88.4,88.42,88.36,88.38,1498800002.0
2008-10-10 10:24:00,88.39,88.39,88.28,88.35,1498800002.0
2008-10-10 10:25:00,88.36,88.4,88.32,88.36,1498800002.0
2008-10-10 10:26:00,88.37,88.38,88.36,88.37,1498800002.0
2008-10-10 10:27:00,88.36,88.37,88.34,88.36,1498800002.0
2008-10-10 10:28:00,88.35,88.36,88.27,88.27,1498800002.0
2008-10-10 10:29:00,88.28,88.31,88.27,88.3,1498800002.0
2008-10-10 10:30:00,88.31,88.39,88.29,88.39,1498800002.0
2008-10-10 10:31:00,88.4,88.4,88.37,88.38,1498800002.0
2008-10-10 10:32:00,88.39,88.48,88.38,88.43,1498800002.0
2008-10-10 10:33:00,88.44,88.44,88.37,88.38,1498800002.0
2008-10-10 10:34:00,88.4,88.45,88.4,88.44,1498800002.0
2008-10-10 10:35:00,88.43,88.46,88.38,88.45,1498800002.0
2008-10-10 10:36:00,88.46,88.46,88.42,88.44,1498800002.0
2008-10-10 10:37:00,88.45,88.46,88.42,88.44,1498800002.0
2008-10-10 10:38:00,88.43,88.47,88.41,88.47,1498800002.0
2008-10-10 10:39:00,88.46,88.5,88.46,88.48,1498800002.0
2008-10-10 10:40:00,88.49,88.58,88.47,88.54,1498800002.0
2008-10-10 10:41:00,88.53,88.54,88.47,88.49,1498800002.0
2008-10-10 10:42:00,88.5,88.5,88.42,88.44,1498800002.0
2008-10-10 10:43:00,88.43,88.59,88.43,88.58,1498800002.0
2008-10-10 10:44:00,88.57,88.59,88.52,88.54,1498800002.0
2008-10-10 10:45:00,88.53,88.55,88.47,88.51,1498800002.0
2008-10-10 10:46:00,88.52,88.55,88.49,88.54,1498800002.0
2008-10-10 10:47:00,88.53,88.53,88.46,88.48,1498800002.0
2008-10-10 10:48:00,88.49,88.52,88.44,88.5,1498800002.0
2008-10-10 10:49:00,88.49,88.53,88.47,88.48,1498800002.0
2008-10-10 10:50:00,88.47,88.56,88.46,88.55,1498800002.0
2008-10-10 10:51:00,88.54,88.55,88.49,88.53,1498800002.0
2008-10-10 10:52:00,88.52,88.55,88.49,88.54,1498800002.0
2008-10-10 10:53:00,88.53,88.56,88.52,88.56,1498800002.0
2008-10-10 10:54:00,88.54,88.56,88.51,88.52,1498800002.0
2008-10-10 10:55:00,88.51,88.55,88.49,88.53,1498800002.0
2008-10-10 10:56:00,88.52,88.6,88.52,88.58,1498800002.0
2008-10-10 10:57:00,88.59,88.64,88.54,88.59,1498800002.0
2008-10-10 10:58:00,88.6,88.6,88.54,88.58,1498800002.0
2008-10-10 10:59:00,88.57,88.62,88.56,88.6,1498800002.0
2008-10-10 11:00:00,88.61,88.62,88.56,88.6,1498800002.0
2008-10-10 11:01:00,88.59,88.62,88.58,88.6,1498800002.0
2008-10-10 11:02:00,88.61,88.66,88.6,88.64,1498800002.0
2008-10-10 11:03:00,88.62,88.64,88.56,88.57,1498800002.0
2008-10-10 11:04:00,88.58,88.62,88.56,88.56,1498800002.0
2008-10-10 11:05:00,88.57,88.6,88.55,88.56,1498800002.0
2008-10-10 11:06:00,88.57,88.57,88.47,88.49,1498800002.0
2008-10-10 11:07:00,88.48,88.52,88.46,88.5,1498800002.0
2008-10-10 11:08:00,88.48,88.54,88.48,88.54,1498800002.0
2008-10-10 11:09:00,88.53,88.56,88.51,88.52,1498800002.0
2008-10-10 11:10:00,88.51,88.53,88.48,88.48,1498800002.0
2008-10-10 11:11:00,88.49,88.55,88.45,88.46,1498800002.0
2008-10-10 11:12:00,88.45,88.53,88.45,88.52,1498800002.0
2008-10-10 11:13:00,88.53,88.58,88.5,88.51,1498800002.0
2008-10-10 11:14:00,88.52,88.57,88.52,88.54,1498800002.0
2008-10-10 11:15:00,88.53,88.58,88.52,88.56,1498800002.0
2008-10-10 11:16:00,88.55,88.57,88.49,88.51,1498800002.0
2008-10-10 11:17:00,88.52,88.53,88.49,88.49,1498800002.0
2008-10-10 11:18:00,88.48,88.48,88.37,88.4,1498800002.0
2008-10-10 11:19:00,88.39,88.4,88.34,88.36,1498800002.0
2008-10-10 11:20:00,88.35,88.37,88.31,88.36,1498800002.0
2008-10-10 11:21:00,88.37,88.4,88.33,88.35,1498800002.0
2008-10-10 11:22:00,88.36,88.38,88.33,88.35,1498800002.0
2008-10-10 11:23:00,88.36,88.38,88.33,88.37,1498800002.0
2008-10-10 11:24:00,88.36,88.43,88.36,88.41,1498800002.0
2008-10-10 11:25:00,88.42,88.42,88.31,88.32,1498800002.0
2008-10-10 11:26:00,88.31,88.35,88.29,88.34,1498800002.0
2008-10-10 11:27:00,88.33,88.48,88.32,88.44,1498800002.0
2008-10-10 11:28:00,88.45,88.53,88.44,88.52,1498800002.0
2008-10-10 11:29:00,88.53,88.53,88.45,88.47,1498800002.0
2008-10-10 11:30:00,88.48,88.49,88.42,88.46,1498800002.0
2008-10-10 11:31:00,88.45,88.47,88.43,88.46,1498800002.0
2008-10-10 11:32:00,88.44,88.5,88.42,88.47,1498800002.0
2008-10-10 11:33:00,88.48,88.49,88.43,88.46,1498800002.0
2008-10-10 11:34:00,88.47,88.48,88.34,88.34,1498800002.0
2008-10-10 11:35:00,88.33,88.38,88.33,88.37,1498800002.0
2008-10-10 11:36:00,88.36,88.39,88.34,88.36,1498800002.0
2008-10-10 11:37:00,88.37,88.44,88.34,88.37,1498800002.0
2008-10-10 11:38:00,88.36,88.38,88.32,88.34,1498800002.0
2008-10-10 11:39:00,88.35,88.37,88.33,88.35,1498800002.0
2008-10-10 11:40:00,88.37,88.37,88.24,88.28,1498800002.0
2008-10-10 11:41:00,88.29,88.36,88.29,88.35,1498800002.0
2008-10-10 11:42:00,88.36,88.36,88.28,88.29,1498800002.0
2008-10-10 11:43:00,88.3,88.3,88.23,88.25,1498800002.0
2008-10-10 11:44:00,88.26,88.3,88.24,88.27,1498800002.0
2008-10-10 11:45:00,88.28,88.36,88.27,88.33,1498800002.0
2008-10-10 11:46:00,88.32,88.35,88.3,88.31,1498800002.0
2008-10-10 11:47:00,88.32,88.36,88.29,88.31,1498800002.0
2008-10-10 11:48:00,88.32,88.33,88.25,88.29,1498800002.0
2008-10-10 11:49:00,88.28,88.34,88.27,88.29,1498800002.0
2008-10-10 11:50:00,88.28,88.34,88.23,88.33,1498800002.0
2008-10-10 11:51:00,88.32,88.33,88.21,88.26,1498800002.0
2008-10-10 11:52:00,88.27,88.32,88.27,88.3,1498800002.0
2008-10-10 11:53:00,88.31,88.33,88.29,88.3,1498800002.0
2008-10-10 11:54:00,88.31,88.35,88.28,88.31,1498800002.0
2008-10-10 11:55:00,88.32,88.34,88.27,88.27,1498800002.0
2008-10-10 11:56:00,88.28,88.32,88.27,88.31,1498800002.0
2008-10-10 11:57:00,88.3,88.31,88.27,88.3,1498800002.0
2008-10-10 11:58:00,88.31,88.34,88.28,88.33,1498800002.0
2008-10-10 11:59:00,88.34,88.35,88.3,88.32,1498800002.0
2008-10-10 12:00:00,88.33,88.37,88.29,88.31,1498800002.0
2008-10-10 12:01:00,88.3,88.31,88.26,88.27,1498800002.0
2008-10-10 12:02:00,88.28,88.28,88.25,88.27,1498800002.0
2008-10-10 12:03:00,88.26,88.3,88.23,88.29,1498800002.0
2008-10-10 12:04:00,88.3,88.36,88.27,88.34,1498800002.0
2008-10-10 12:05:00,88.33,88.37,88.27,88.28,1498800002.0
2008-10-10 12:06:00,88.27,88.32,88.27,88.32,1498800002.0
2008-10-10 12:07:00,88.31,88.33,88.26,88.28,1498800002.0
2008-10-10 12:08:00,88.29,88.3,88.24,88.28,1498800002.0
2008-10-10 12:09:00,88.27,88.33,88.24,88.31,1498800002.0
2008-10-10 12:10:00,88.32,88.34,88.29,88.3,1498800002.0
2008-10-10 12:11:00,88.31,88.34,88.28,88.28,1498800002.0
2008-10-10 12:12:00,88.29,88.38,88.28,88.35,1498800002.0
2008-10-10 12:13:00,88.36,88.39,88.32,88.37,1498800002.0
2008-10-10 12:14:00,88.38,88.39,88.34,88.35,1498800002.0
2008-10-10 12:15:00,88.36,88.45,88.34,88.41,1498800002.0
2008-10-10 12:16:00,88.4,88.45,88.4,88.45,1498800002.0
2008-10-10 12:17:00,88.46,88.46,88.42,88.45,1498800002.0
2008-10-10 12:18:00,88.44,88.46,88.36,88.36,1498800002.0
2008-10-10 12:19:00,88.37,88.42,88.33,88.41,1498800002.0
2008-10-10 12:20:00,88.42,88.42,88.35,88.37,1498800002.0
2008-10-10 12:21:00,88.38,88.5,88.38,88.5,1498800002.0
2008-10-10 12:22:00,88.51,88.53,88.47,88.48,1498800002.0
2008-10-10 12:23:00,88.49,88.59,88.46,88.58,1498800002.0
2008-10-10 12:24:00,88.59,88.59,88.55,88.58,1498800002.0
2008-10-10 12:25:00,88.59,88.64,88.57,88.63,1498800002.0
2008-10-10 12:26:00,88.62,88.64,88.59,88.63,1498800002.0
2008-10-10 12:27:00,88.64,88.66,88.59,88.6,1498800002.0
2008-10-10 12:28:00,88.59,88.63,88.58,88.58,1498800002.0
2008-10-10 12:29:00,88.59,88.61,88.55,88.55,1498800002.0
2008-10-10 12:30:00,88.56,88.56,88.45,88.46,1498800002.0
2008-10-10 12:31:00,88.45,88.47,88.4,88.46,1498800002.0
2008-10-10 12:32:00,88.45,88.46,88.41,88.45,1498800002.0
2008-10-10 12:33:00,88.46,88.53,88.45,88.51,1498800002.0
2008-10-10 12:34:00,88.5,88.54,88.43,88.44,1498800002.0
2008-10-10 12:35:00,88.45,88.5,88.43,88.43,1498800002.0
2008-10-10 12:36:00,88.44,88.58,88.43,88.58,1498800002.0
2008-10-10 12:37:00,88.59,88.59,88.48,88.48,1498800002.0
2008-10-10 12:38:00,88.51,88.7,88.51,88.67,1498800002.0
2008-10-10 12:39:00,88.68,88.7,88.66,88.69,1498800002.0
2008-10-10 12:40:00,88.7,88.77,88.67,88.77,1498800002.0
2008-10-10 12:41:00,88.76,88.83,88.76,88.8,1498800002.0
2008-10-10 12:42:00,88.79,88.84,88.78,88.81,1498800002.0
2008-10-10 12:43:00,88.8,88.81,88.74,88.78,1498800002.0
2008-10-10 12:44:00,88.79,88.79,88.6,88.65,1498800002.0
2008-10-10 12:45:00,88.64,88.74,88.64,88.7,1498800002.0
2008-10-10 12:46:00,88.69,88.72,88.67,88.71,1498800002.0
2008-10-10 12:47:00,88.69,88.73,88.67,88.68,1498800002.0
2008-10-10 12:48:00,88.69,88.72,88.61,88.67,1498800002.0
2008-10-10 12:49:00,88.66,88.69,88.65,88.67,1498800002.0
2008-10-10 12:50:00,88.68,88.73,88.64,88.7,1498800002.0
2008-10-10 12:51:00,88.71,88.73,88.65,88.69,1498800002.0
2008-10-10 12:52:00,88.7,88.72,88.66,88.69,1498800002.0
2008-10-10 12:53:00,88.68,88.78,88.68,88.78,1498800002.0
2008-10-10 12:54:00,88.77,88.79,88.68,88.7,1498800002.0
2008-10-10 12:55:00,88.69,88.69,88.64,88.68,1498800002.0
2008-10-10 12:56:00,88.67,88.68,88.6,88.68,1498800002.0
2008-10-10 12:57:00,88.69,88.76,88.69,88.71,1498800002.0
2008-10-10 12:58:00,88.7,88.74,88.64,88.65,1498800002.0
2008-10-10 12:59:00,88.66,88.72,88.66,88.7,1498800002.0
2008-10-10 13:00:00,88.69,88.69,88.64,88.64,1498800002.0
2008-10-10 13:01:00,88.63,88.69,88.61,88.66,1498800002.0
2008-10-10 13:02:00,88.65,88.65,88.61,88.64,1498800002.0
2008-10-10 13:03:00,88.63,88.71,88.6,88.69,1498800002.0
2008-10-10 13:04:00,88.7,88.74,88.65,88.74,1498800002.0
2008-10-10 13:05:00,88.75,88.76,88.72,88.76,1498800002.0
2008-10-10 13:06:00,88.75,88.77,88.74,88.77,1498800002.0
2008-10-10 13:07:00,88.78,88.81,88.72,88.77,1498800002.0
2008-10-10 13:08:00,88.78,88.82,88.76,88.77,1498800002.0
2008-10-10 13:09:00,88.78,88.78,88.71,88.72,1498800002.0
2008-10-10 13:10:00,88.74,88.77,88.72,88.76,1498800002.0
2008-10-10 13:11:00,88.75,88.79,88.74,88.77,1498800002.0
2008-10-10 13:12:00,88.76,88.77,88.69,88.69,1498800002.0
2008-10-10 13:13:00,88.68,88.79,88.68,88.7,1498800002.0
2008-10-10 13:14:00,88.69,88.7,88.64,88.66,1498800002.0
2008-10-10 13:15:00,88.67,88.67,88.61,88.62,1498800002.0
2008-10-10 13:16:00,88.63,88.72,88.63,88.72,1498800002.0
2008-10-10 13:17:00,88.71,88.72,88.67,88.69,1498800002.0
2008-10-10 13:18:00,88.68,88.72,88.67,88.69,1498800002.0
2008-10-10 13:19:00,88.68,88.77,88.67,88.76,1498800002.0
2008-10-10 13:20:00,88.77,88.8,88.72,88.72,1498800002.0
2008-10-10 13:21:00,88.71,88.81,88.7,88.79,1498800002.0
2008-10-10 13:22:00,88.78,88.81,88.7,88.7,1498800002.0
2008-10-10 13:23:00,88.71,88.72,88.64,88.65,1498800002.0
2008-10-10 13:24:00,88.64,88.67,88.61,88.64,1498800002.0
2008-10-10 13:25:00,88.63,88.66,88.62,88.64,1498800002.0
2008-10-10 13:26:00,88.63,88.71,88.61,88.69,1498800002.0
2008-10-10 13:27:00,88.7,88.7,88.68,88.69,1498800002.0
2008-10-10 13:28:00,88.7,88.75,88.67,88.74,1498800002.0
2008-10-10 13:29:00,88.73,88.81,88.73,88.78,1498800002.0
2008-10-10 13:30:00,88.8,88.88,88.79,88.88,1498800002.0
2008-10-10 13:31:00,88.89,88.92,88.88,88.91,1498800002.0
2008-10-10 13:32:00,88.9,88.99,88.9,88.96,1498800002.0
2008-10-10 13:33:00,88.97,89.06,88.96,89.04,1498800002.0
2008-10-10 13:34:00,89.03,89.05,89.0,89.03,1498800002.0
2008-10-10 13:35:00,89.02,89.04,89.02,89.03,1498800002.0
2008-10-10 13:36:00,89.04,89.04,88.97,88.98,1498800002.0
2008-10-10 13:37:00,88.97,89.05,88.97,89.03,1498800002.0
2008-10-10 13:38:00,89.02,89.06,89.0,89.03,1498800002.0
2008-10-10 13:39:00,89.04,89.06,89.0,89.01,1498800002.0
2008-10-10 13:40:00,89.02,89.03,88.97,88.99,1498800002.0
2008-10-10 13:41:00,89.0,89.04,88.97,88.98,1498800002.0
2008-10-10 13:42:00,88.99,89.0,88.96,88.99,1498800002.0
2008-10-10 13:43:00,89.0,89.0,88.94,88.97,1498800002.0
2008-10-10 13:44:00,88.96,88.96,88.9,88.91,1498800002.0
2008-10-10 13:45:00,88.9,88.92,88.83,88.85,1498800002.0
2008-10-10 13:46:00,88.84,88.92,88.84,88.9,1498800002.0
2008-10-10 13:47:00,88.89,88.91,88.81,88.83,1498800002.0
2008-10-10 13:48:00,88.84,88.86,88.81,88.86,1498800002.0
2008-10-10 13:49:00,88.85,88.86,88.78,88.83,1498800002.0
2008-10-10 13:50:00,88.84,88.85,88.75,88.77,1498800002.0
2008-10-10 13:51:00,88.78,88.83,88.76,88.78,1498800002.0
2008-10-10 13:52:00,88.79,88.82,88.77,88.77,1498800002.0
2008-10-10 13:53:00,88.78,88.85,88.78,88.83,1498800002.0
2008-10-10 13:54:00,88.82,88.9,88.8,88.89,1498800002.0
2008-10-10 13:55:00,88.88,88.89,88.8,88.82,1498800002.0
2008-10-10 13:56:00,88.825,88.855,88.815,88.84,1498800002.0
2008-10-10 13:57:00,88.845,88.855,88.83,88.83,865500003.0
2008-10-10 13:58:00,88.83,88.845,88.8,88.815,950700003.0
2008-10-10 13:59:00,88.81,88.825,88.71,88.71,1387600002.0
2008-10-10 14:00:00,88.71,88.73,88.64,88.68,1716800004.0
2008-10-10 14:01:00,88.67,88.76,88.67,88.74,1716800004.0
2008-10-10 14:02:00,88.73,88.8,88.73,88.79,1716800004.0
2008-10-10 14:03:00,88.8,88.81,88.74,88.74,1716800004.0
2008-10-10 14:04:00,88.75,88.83,88.72,88.81,1716800004.0
2008-10-10 14:05:00,88.82,88.87,88.81,88.85,1716800004.0
2008-10-10 14:06:00,88.86,88.87,88.82,88.85,1716800004.0
2008-10-10 14:07:00,88.84,88.9,88.8,88.89,1716800004.0
2008-10-10 14:08:00,88.88,88.9,88.83,88.87,1716800004.0
2008-10-10 14:09:00,88.88,88.9,88.84,88.85,1716800004.0
2008-10-10 14:10:00,88.84,88.87,88.79,88.8,1716800004.0
2008-10-10 14:11:00,88.81,88.85,88.78,88.82,1716800004.0
2008-10-10 14:12:00,88.81,88.82,88.71,88.78,1716800004.0
2008-10-10 14:13:00,88.77,88.78,88.68,88.73,1716800004.0
2008-10-10 14:14:00,88.72,88.75,88.69,88.7,1716800004.0
2008-10-10 14:15:00,88.72,88.77,88.68,88.72,1716800004.0
2008-10-10 14:16:00,88.69,88.77,88.65,88.73,1716800004.0
2008-10-10 14:17:00,88.72,88.79,88.71,88.79,1716800004.0
2008-10-10 14:18:00,88.78,88.81,88.76,88.8,1716800004.0
2008-10-10 14:19:00,88.79,88.8,88.74,88.76,1716800004.0
2008-10-10 14:20:00,88.75,88.81,88.73,88.75,1716800004.0
2008-10-10 14:21:00,88.74,88.74,88.67,88.71,1716800004.0
2008-10-10 14:22:00,88.7,88.75,88.69,88.75,1716800004.0
2008-10-10 14:23:00,88.76,88.81,88.75,88.8,1716800004.0
2008-10-10 14:24:00,88.81,88.89,88.77,88.86,1716800004.0
2008-10-10 14:25:00,88.85,88.86,88.78,88.84,1716800004.0
2008-10-10 14:26:00,88.83,88.89,88.81,88.83,1716800004.0
2008-10-10 14:27:00,88.82,88.85,88.71,88.72,1716800004.0
2008-10-10 14:28:00,88.73,88.8,88.71,88.75,1716800004.0
2008-10-10 14:29:00,88.76,88.83,88.73,88.73,1716800004.0
2008-10-10 14:30:00,88.74,88.8,88.7,88.71,1716800004.0
2008-10-10 14:31:00,88.7,88.71,88.64,88.64,1716800004.0
2008-10-10 14:32:00,88.65,88.74,88.64,88.74,1716800004.0
2008-10-10 14:33:00,88.75,88.75,88.68,88.71,1716800004.0
2008-10-10 14:34:00,88.7,88.71,88.66,88.71,1716800004.0
2008-10-10 14:35:00,88.69,88.73,88.67,88.68,1716800004.0
2008-10-10 14:36:00,88.67,88.71,88.66,88.69,1716800004.0
2008-10-10 14:37:00,88.68,88.69,88.61,88.61,1716800004.0
2008-10-10 14:38:00,88.62,88.65,88.57,88.64,1716800004.0
2008-10-10 14:39:00,88.65,88.68,88.62,88.63,1716800004.0
2008-10-10 14:40:00,88.62,88.7,88.62,88.67,1716800004.0
2008-10-10 14:41:00,88.68,88.7,88.64,88.65,1716800004.0
2008-10-10 14:42:00,88.64,88.65,88.58,88.61,1716800004.0
2008-10-10 14:43:00,88.6,88.64,88.57,88.58,1716800004.0
2008-10-10 14:44:00,88.59,88.61,88.58,88.6,1716800004.0
2008-10-10 14:45:00,88.59,88.59,88.55,88.56,1716800004.0
2008-10-10 14:46:00,88.55,88.58,88.52,88.52,1716800004.0
2008-10-10 14:47:00,88.53,88.55,88.51,88.53,1716800004.0
2008-10-10 14:48:00,88.52,88.55,88.49,88.5,1716800004.0
2008-10-10 14:49:00,88.48,88.48,88.34,88.37,1716800004.0
2008-10-10 14:50:00,88.36,88.49,88.36,88.48,1716800004.0
2008-10-10 14:51:00,88.49,88.54,88.47,88.47,1716800004.0
2008-10-10 14:52:00,88.48,88.5,88.38,88.39,1716800004.0
2008-10-10 14:53:00,88.38,88.45,88.38,88.43,1716800004.0
2008-10-10 14:54:00,88.44,88.44,88.36,88.36,1716800004.0
2008-10-10 14:55:00,88.35,88.46,88.35,88.46,1716800004.0
2008-10-10 14:56:00,88.47,88.47,88.41,88.46,1716800004.0
2008-10-10 14:57:00,88.47,88.47,88.4,88.46,1716800004.0
2008-10-10 14:58:00,88.47,88.5,88.39,88.39,1716800004.0
2008-10-10 14:59:00,88.4,88.4,88.26,88.29,1716800004.0
2008-10-10 15:00:00,88.3,88.32,88.18,88.19,1716800004.0
2008-10-10 15:01:00,88.2,88.29,88.16,88.28,1716800004.0
2008-10-10 15:02:00,88.27,88.39,88.27,88.39,1716800004.0
2008-10-10 15:03:00,88.4,88.42,88.33,88.36,1716800004.0
2008-10-10 15:04:00,88.37,88.37,88.29,88.32,1716800004.0
2008-10-10 15:05:00,88.33,88.37,88.28,88.31,1716800004.0
2008-10-10 15:06:00,88.3,88.4,88.3,88.35,1716800004.0
2008-10-10 15:07:00,88.36,88.51,88.35,88.44,1716800004.0
2008-10-10 15:08:00,88.43,88.51,88.42,88.42,1716800004.0
2008-10-10 15:09:00,88.44,88.46,88.36,88.36,1716800004.0
2008-10-10 15:10:00,88.35,88.39,88.23,88.31,1716800004.0
2008-10-10 15:11:00,88.3,88.36,88.29,88.3,1716800004.0
2008-10-10 15:12:00,88.29,88.35,88.25,88.3,1716800004.0
2008-10-10 15:13:00,88.29,88.32,88.23,88.24,1716800004.0
2008-10-10 15:14:00,88.25,88.32,88.25,88.32,1716800004.0
2008-10-10 15:15:00,88.31,88.41,88.31,88.41,1716800004.0
2008-10-10 15:16:00,88.42,88.43,88.32,88.39,1716800004.0
2008-10-10 15:17:00,88.38,88.4,88.32,88.39,1716800004.0
2008-10-10 15:18:00,88.4,88.4,88.27,88.29,1716800004.0
2008-10-10 15:19:00,88.28,88.37,88.26,88.37,1716800004.0
2008-10-10 15:20:00,88.36,88.48,88.36,88.47,1716800004.0
2008-10-10 15:21:00,88.48,88.49,88.43,88.46,1716800004.0
2008-10-10 15:22:00,88.47,88.5,88.38,88.41,1716800004.0
2008-10-10 15:23:00,88.4,88.49,88.4,88.43,1716800004.0
2008-10-10 15:24:00,88.44,88.47,88.42,88.44,1716800004.0
2008-10-10 15:25:00,88.43,88.54,88.43,88.5,1716800004.0
2008-10-10 15:26:00,88.49,88.56,88.46,88.53,1716800004.0
2008-10-10 15:27:00,88.52,88.58,88.51,88.54,1716800004.0
2008-10-10 15:28:00,88.53,88.54,88.43,88.43,1716800004.0
2008-10-10 15:29:00,88.44,88.49,88.43,88.47,1716800004.0
2008-10-10 15:30:00,88.46,88.56,88.44,88.55,1716800004.0
2008-10-10 15:31:00,88.54,88.65,88.49,88.59,1716800004.0
2008-10-10 15:32:00,88.6,88.62,88.56,88.56,1716800004.0
2008-10-10 15:33:00,88.55,88.65,88.54,88.62,1716800004.0
2008-10-10 15:34:00,88.61,88.64,88.51,88.52,1716800004.0
2008-10-10 15:35:00,88.5,88.51,88.44,88.45,1716800004.0
2008-10-10 15:36:00,88.43,88.44,88.3,88.32,1716800004.0
2008-10-10 15:37:00,88.33,88.44,88.27,88.42,1716800004.0
2008-10-10 15:38:00,88.41,88.57,88.36,88.53,1716800004.0
2008-10-10 15:39:00,88.54,88.65,88.47,88.5,1716800004.0
2008-10-10 15:40:00,88.51,88.64,88.48,88.63,1716800004.0
2008-10-10 15:41:00,88.62,88.64,88.54,88.6,1716800004.0
2008-10-10 15:42:00,88.58,88.6,88.49,88.57,1716800004.0
2008-10-10 15:43:00,88.55,88.68,88.54,88.67,1716800004.0
2008-10-10 15:44:00,88.68,88.86,88.66,88.86,1716800004.0
2008-10-10 15:45:00,88.87,89.08,88.85,89.08,1716800004.0
2008-10-10 15:46:00,89.07,89.09,88.81,88.82,1716800004.0
2008-10-10 15:47:00,88.81,88.93,88.78,88.9,1716800004.0
2008-10-10 15:48:00,88.91,89.02,88.83,88.99,1716800004.0
2008-10-10 15:49:00,88.98,89.04,88.86,88.88,1716800004.0
2008-10-10 15:50:00,88.86,88.88,88.65,88.75,1716800004.0
2008-10-10 15:51:00,88.76,88.84,88.68,88.83,1716800004.0
2008-10-10 15:52:00,88.82,88.9,88.75,88.84,1716800004.0
2008-10-10 15:53:00,88.83,88.85,88.71,88.84,1716800004.0
2008-10-10 15:54:00,88.86,88.94,88.79,88.86,1716800004.0
2008-10-10 15:55:00,88.87,88.87,88.7,88.72,1716800004.0
2008-10-10 15:56:00,88.75,88.9,88.73,88.88,1716800004.0
2008-10-10 15:57:00,88.89,88.9,88.73,88.75,1716800004.0
2008-10-10 15:58:00,88.76,88.86,88.71,88.85,1716800004.0
2008-10-10 15:59:00,88.84,88.85,88.72,88.81,1716800004.0
2008-10-10 16:00:00,88.8,88.86,88.74,88.83,1716800004.0
2008-10-10 16:01:00,88.84,88.87,88.75,88.8,1716800004.0
2008-10-10 16:02:00,88.81,88.87,88.77,88.83,1716800004.0
2008-10-10 16:03:00,88.82,88.9,88.78,88.87,1716800004.0
2008-10-10 16:04:00,88.89,88.97,88.8,88.83,1716800004.0
2008-10-10 16:05:00,88.84,88.94,88.82,88.92,1716800004.0
2008-10-10 16:06:00,88.91,89.13,88.91,89.09,1716800004.0
2008-10-10 16:07:00,89.1,89.43,89.09,89.43,1716800004.0
2008-10-10 16:08:00,89.44,89.67,89.41,89.43,1716800004.0
2008-10-10 16:09:00,89.44,89.44,89.17,89.4,1716800004.0
2008-10-10 16:10:00,89.41,89.43,89.25,89.36,1716800004.0
2008-10-10 16:11:00,89.35,89.55,89.31,89.55,1716800004.0
2008-10-10 16:12:00,89.54,89.59,89.47,89.55,1716800004.0
2008-10-10 16:13:00,89.56,89.64,89.53,89.55,1716800004.0
2008-10-10 16:14:00,89.54,89.64,89.52,89.52,1716800004.0
2008-10-10 16:15:00,89.51,89.52,89.33,89.33,1716800004.0
2008-10-10 16:16:00,89.34,89.35,89.17,89.22,1716800004.0
2008-10-10 16:17:00,89.21,89.41,89.17,89.22,1716800004.0
2008-10-10 16:18:00,89.21,89.22,88.99,89.08,1716800004.0
2008-10-10 16:19:00,89.1,89.21,89.05,89.17,1716800004.0
2008-10-10 16:20:00,89.16,89.38,89.16,89.3,1716800004.0
2008-10-10 16:21:00,89.31,89.55,89.31,89.54,1716800004.0
2008-10-10 16:22:00,89.53,89.6,89.33,89.55,1716800004.0
2008-10-10 16:23:00,89.56,89.59,89.44,89.44,1716800004.0
2008-10-10 16:24:00,89.43,89.59,89.36,89.49,1716800004.0
2008-10-10 16:25:00,89.48,89.55,89.46,89.49,1716800004.0
2008-10-10 16:26:00,89.48,89.5,89.26,89.37,1716800004.0
2008-10-10 16:27:00,89.41,89.42,89.25,89.35,1716800004.0
2008-10-10 16:28:00,89.36,89.39,89.31,89.34,1716800004.0
2008-10-10 16:29:00,89.33,89.39,89.31,89.35,1716800004.0
2008-10-10 16:30:00,89.34,89.41,89.29,89.35,1716800004.0
2008-10-10 16:31:00,89.34,89.38,89.29,89.33,1716800004.0
2008-10-10 16:32:00,89.34,89.36,89.26,89.29,1716800004.0
2008-10-10 16:33:00,89.28,89.43,89.24,89.39,1716800004.0
2008-10-10 16:34:00,89.38,89.4,89.22,89.25,1716800004.0
2008-10-10 16:35:00,89.26,89.27,89.19,89.22,1716800004.0
2008-10-10 16:36:00,89.21,89.24,89.15,89.22,1716800004.0
2008-10-10 16:37:00,89.21,89.23,89.06,89.14,1716800004.0
2008-10-10 16:38:00,89.13,89.16,89.1,89.12,1716800004.0
2008-10-10 16:39:00,89.13,89.16,89.06,89.07,1716800004.0
2008-10-10 16:40:00,89.08,89.08,88.95,88.99,1716800004.0
2008-10-10 16:41:00,88.98,89.06,88.9,88.94,1716800004.0
2008-10-10 16:42:00,88.95,89.0,88.72,88.74,1716800004.0
2008-10-10 16:43:00,88.73,88.77,88.69,88.74,1716800004.0
2008-10-10 16:44:00,88.73,88.95,88.69,88.91,1716800004.0
2008-10-10 16:45:00,88.92,89.02,88.84,89.0,1716800004.0
2008-10-10 16:46:00,89.01,89.06,88.88,88.92,1716800004.0
2008-10-10 16:47:00,88.93,89.08,88.86,89.06,1716800004.0
2008-10-10 16:48:00,89.07,89.14,88.96,88.97,1716800004.0
2008-10-10 16:49:00,88.98,89.13,88.9,89.13,1716800004.0
2008-10-10 16:50:00,89.12,89.23,88.99,88.99,1716800004.0
2008-10-10 16:51:00,89.0,89.12,88.99,89.0,1716800004.0
2008-10-10 16:52:00,88.99,89.0,88.82,88.96,1716800004.0
2008-10-10 16:53:00,88.97,89.0,88.89,88.94,1716800004.0
2008-10-10 16:54:00,88.93,89.01,88.88,88.95,1716800004.0
2008-10-10 16:55:00,88.94,89.01,88.8,88.82,1716800004.0
2008-10-10 16:56:00,88.81,88.93,88.77,88.93,1716800004.0
2008-10-10 16:57:00,88.94,88.99,88.84,88.84,1716800004.0
2008-10-10 16:58:00,88.85,88.91,88.83,88.87,1716800004.0
2008-10-10 16:59:00,88.86,88.89,88.78,88.82,1716800004.0
2008-10-10 17:00:00,88.83,88.96,88.83,88.93,1716800004.0
2008-10-10 17:01:00,88.94,88.99,88.89,88.97,1716800004.0
2008-10-10 17:02:00,88.96,88.99,88.93,88.96,1716800004.0
2008-10-10 17:03:00,88.97,88.97,88.86,88.95,1716800004.0
2008-10-10 17:04:00,88.94,88.97,88.85,88.86,1716800004.0
2008-10-10 17:05:00,88.87,88.96,88.84,88.86,1716800004.0
2008-10-10 17:06:00,88.85,88.95,88.84,88.92,1716800004.0
2008-10-10 17:07:00,88.93,88.98,88.92,88.93,1716800004.0
2008-10-10 17:08:00,88.92,88.96,88.89,88.91,1716800004.0
2008-10-10 17:09:00,88.9,88.92,88.8,88.84,1716800004.0
2008-10-10 17:10:00,88.85,88.89,88.78,88.82,1716800004.0
2008-10-10 17:11:00,88.83,88.83,88.65,88.68,1716800004.0
2008-10-10 17:12:00,88.69,88.79,88.68,88.79,1716800004.0
2008-10-10 17:13:00,88.78,88.79,88.66,88.74,1716800004.0
2008-10-10 17:14:00,88.73,88.89,88.73,88.86,1716800004.0
2008-10-10 17:15:00,88.85,89.01,88.85,88.97,1716800004.0
2008-10-10 17:16:00,88.99,88.99,88.86,88.88,1716800004.0
2008-10-10 17:17:00,88.89,88.9,88.82,88.84,1716800004.0
2008-10-10 17:18:00,88.85,88.88,88.73,88.73,1716800004.0
2008-10-10 17:19:00,88.74,88.8,88.7,88.8,1716800004.0
2008-10-10 17:20:00,88.78,88.92,88.77,88.91,1716800004.0
2008-10-10 17:21:00,88.92,88.96,88.87,88.92,1716800004.0
2008-10-10 17:22:00,88.91,88.94,88.84,88.85,1716800004.0
2008-10-10 17:23:00,88.86,88.9,88.81,88.87,1716800004.0
2008-10-10 17:24:00,88.88,88.93,88.86,88.9,1716800004.0
2008-10-10 17:25:00,88.91,88.95,88.89,88.92,1716800004.0
2008-10-10 17:26:00,88.91,89.03,88.91,89.02,1716800004.0
2008-10-10 17:27:00,89.03,89.04,88.92,88.94,1716800004.0
2008-10-10 17:28:00,88.93,88.93,88.85,88.87,1716800004.0
2008-10-10 17:29:00,88.86,88.86,88.75,88.75,1716800004.0
2008-10-10 17:30:00,88.72,88.81,88.71,88.73,1716800004.0
2008-10-10 17:31:00,88.72,88.72,88.58,88.64,1716800004.0
2008-10-10 17:32:00,88.63,88.67,88.61,88.62,1716800004.0
2008-10-10 17:33:00,88.6,88.72,88.57,88.69,1716800004.0
2008-10-10 17:34:00,88.7,88.71,88.59,88.65,1716800004.0
2008-10-10 17:35:00,88.64,88.75,88.64,88.7,1716800004.0
2008-10-10 17:36:00,88.69,88.79,88.62,88.79,1716800004.0
2008-10-10 17:37:00,88.78,88.78,88.63,88.66,1716800004.0
2008-10-10 17:38:00,88.65,88.75,88.65,88.73,1716800004.0
2008-10-10 17:39:00,88.74,88.83,88.74,88.79,1716800004.0
2008-10-10 17:40:00,88.77,88.82,88.71,88.81,1716800004.0
2008-10-10 17:41:00,88.82,88.84,88.77,88.78,1716800004.0
2008-10-10 17:42:00,88.77,88.81,88.72,88.73,1716800004.0
2008-10-10 17:43:00,88.72,88.72,88.65,88.67,1716800004.0
2008-10-10 17:44:00,88.68,88.71,88.64,88.7,1716800004.0
2008-10-10 17:45:00,88.69,88.73,88.66,88.72,1716800004.0
2008-10-10 17:46:00,88.73,88.76,88.68,88.72,1716800004.0
2008-10-10 17:47:00,88.73,88.76,88.65,88.67,1716800004.0
2008-10-10 17:48:00,88.68,88.71,88.63,88.63,1716800004.0
2008-10-10 17:49:00,88.62,88.69,88.6,88.64,1716800004.0
2008-10-10 17:50:00,88.65,88.65,88.54,88.59,1716800004.0
2008-10-10 17:51:00,88.58,88.6,88.42,88.45,1716800004.0
2008-10-10 17:52:00,88.44,88.62,88.4,88.62,1716800004.0
2008-10-10 17:53:00,88.61,88.65,88.55,88.57,1716800004.0
2008-10-10 17:54:00,88.58,88.58,88.48,88.51,1716800004.0
2008-10-10 17:55:00,88.52,88.67,88.51,88.56,1716800004.0
2008-10-10 17:56:00,88.55,88.58,88.49,88.5,1716800004.0
2008-10-10 17:57:00,88.51,88.68,88.46,88.67,1716800004.0
2008-10-10 17:58:00,88.68,88.71,88.6,88.63,1716800004.0
2008-10-10 17:59:00,88.62,88.67,88.52,88.57,1716800004.0
2008-10-10 18:00:00,88.58,88.72,88.57,88.67,1716800004.0
2008-10-10 18:01:00,88.68,88.73,88.64,88.64,1716800004.0
2008-10-10 18:02:00,88.63,88.7,88.63,88.7,1716800004.0
2008-10-10 18:03:00,88.69,88.75,88.67,88.71,1716800004.0
2008-10-10 18:04:00,88.72,88.75,88.69,88.73,1716800004.0
2008-10-10 18:05:00,88.72,88.8,88.71,88.75,1716800004.0
2008-10-10 18:06:00,88.74,88.79,88.7,88.76,1716800004.0
2008-10-10 18:07:00,88.75,88.78,88.65,88.66,1716800004.0
2008-10-10 18:08:00,88.65,88.68,88.62,88.64,1716800004.0
2008-10-10 18:09:00,88.65,88.68,88.51,88.52,1716800004.0
2008-10-10 18:10:00,88.53,88.55,88.5,88.53,1716800004.0
2008-10-10 18:11:00,88.54,88.57,88.51,88.54,1716800004.0
2008-10-10 18:12:00,88.55,88.59,88.52,88.56,1716800004.0
2008-10-10 18:13:00,88.55,88.63,88.55,88.57,1716800004.0
2008-10-10 18:14:00,88.56,88.61,88.51,88.57,1716800004.0
2008-10-10 18:15:00,88.58,88.59,88.54,88.57,1716800004.0
2008-10-10 18:16:00,88.58,88.69,88.53,88.66,1716800004.0
2008-10-10 18:17:00,88.65,88.68,88.59,88.59,1716800004.0
2008-10-10 18:18:00,88.57,88.62,88.54,88.58,1716800004.0
2008-10-10 18:19:00,88.56,88.57,88.39,88.42,1716800004.0
2008-10-10 18:20:00,88.41,88.47,88.4,88.42,1716800004.0
2008-10-10 18:21:00,88.43,88.45,88.36,88.37,1716800004.0
2008-10-10 18:22:00,88.38,88.48,88.37,88.47,1716800004.0
2008-10-10 18:23:00,88.48,88.48,88.35,88.37,1716800004.0
2008-10-10 18:24:00,88.36,88.45,88.32,88.36,1716800004.0
2008-10-10 18:25:00,88.37,88.44,88.34,88.43,1716800004.0
2008-10-10 18:26:00,88.42,88.45,88.33,88.34,1716800004.0
2008-10-10 18:27:00,88.35,88.35,88.17,88.25,1716800004.0
2008-10-10 18:28:00,88.24,88.28,88.21,88.26,1716800004.0
2008-10-10 18:29:00,88.28,88.3,88.23,88.28,1716800004.0
2008-10-10 18:30:00,88.26,88.28,88.18,88.19,1716800004.0
2008-10-10 18:31:00,88.2,88.27,88.19,88.26,1716800004.0
2008-10-10 18:32:00,88.27,88.35,88.25,88.32,1716800004.0
2008-10-10 18:33:00,88.31,88.32,88.23,88.28,1716800004.0
2008-10-10 18:34:00,88.27,88.31,88.27,88.27,1716800004.0
2008-10-10 18:35:00,88.26,88.27,88.21,88.26,1716800004.0
2008-10-10 18:36:00,88.27,88.31,88.18,88.18,1716800004.0
2008-10-10 18:37:00,88.17,88.21,88.14,88.2,1716800004.0
2008-10-10 18:38:00,88.21,88.24,88.16,88.23,1716800004.0
2008-10-10 18:39:00,88.21,88.25,88.19,88.2,1716800004.0
2008-10-10 18:40:00,88.21,88.26,88.2,88.22,1716800004.0
2008-10-10 18:41:00,88.23,88.28,88.21,88.23,1716800004.0
2008-10-10 18:42:00,88.24,88.36,88.22,88.34,1716800004.0
2008-10-10 18:43:00,88.33,88.36,88.24,88.24,1716800004.0
2008-10-10 18:44:00,88.25,88.28,88.22,88.25,1716800004.0
2008-10-10 18:45:00,88.26,88.28,88.2,88.23,1716800004.0
2008-10-10 18:46:00,88.24,88.33,88.24,88.28,1716800004.0
2008-10-10 18:47:00,88.27,88.28,88.25,88.27,1716800004.0
2008-10-10 18:48:00,88.28,88.28,88.22,88.22,1716800004.0
2008-10-10 18:49:00,88.21,88.22,88.16,88.16,1716800004.0
2008-10-10 18:50:00,88.17,88.19,88.15,88.18,1716800004.0
2008-10-10 18:51:00,88.17,88.19,88.09,88.12,1716800004.0
2008-10-10 18:52:00,88.11,88.13,88.01,88.04,1716800004.0
2008-10-10 18:53:00,88.03,88.07,87.99,88.07,1716800004.0
2008-10-10 18:54:00,88.08,88.12,88.07,88.12,1716800004.0
2008-10-10 18:55:00,88.11,88.11,88.07,88.07,1716800004.0
2008-10-10 18:56:00,88.06,88.07,88.03,88.05,1716800004.0
2008-10-10 18:57:00,88.06,88.07,87.99,88.04,1716800004.0
2008-10-10 18:58:00,88.03,88.11,88.0,88.08,1716800004.0
2008-10-10 18:59:00,88.09,88.13,88.08,88.13,1716800004.0
2008-10-10 19:00:00,88.14,88.22,88.14,88.21,1716800004.0
2008-10-10 19:01:00,88.22,88.26,88.22,88.22,1716800004.0
2008-10-10 19:02:00,88.23,88.26,88.16,88.22,1716800004.0
2008-10-10 19:03:00,88.23,88.29,88.18,88.27,1716800004.0
2008-10-10 19:04:00,88.28,88.33,88.28,88.32,1716800004.0
2008-10-10 19:05:00,88.33,88.37,88.28,88.36,1716800004.0
2008-10-10 19:06:00,88.37,88.39,88.33,88.35,1716800004.0
2008-10-10 19:07:00,88.34,88.38,88.34,88.37,1716800004.0
2008-10-10 19:08:00,88.36,88.4,88.33,88.38,1716800004.0
2008-10-10 19:09:00,88.39,88.4,88.36,88.4,1716800004.0
2008-10-10 19:10:00,88.39,88.41,88.35,88.36,1716800004.0
2008-10-10 19:11:00,88.35,88.4,88.33,88.38,1716800004.0
2008-10-10 19:12:00,88.39,88.39,88.24,88.24,1716800004.0
2008-10-10 19:13:00,88.23,88.34,88.23,88.32,1716800004.0
2008-10-10 19:14:00,88.31,88.38,88.31,88.35,1716800004.0
2008-10-10 19:15:00,88.36,88.4,88.29,88.38,1716800004.0
2008-10-10 19:16:00,88.4,88.41,88.32,88.39,1716800004.0
2008-10-10 19:17:00,88.38,88.46,88.37,88.38,1716800004.0
2008-10-10 19:18:00,88.37,88.38,88.33,88.33,1716800004.0
2008-10-10 19:19:00,88.34,88.34,88.24,88.24,1716800004.0
2008-10-10 19:20:00,88.25,88.26,88.24,88.25,1716800004.0
2008-10-10 19:21:00,88.26,88.33,88.23,88.32,1716800004.0
2008-10-10 19:22:00,88.31,88.38,88.31,88.31,1716800004.0
2008-10-10 19:23:00,88.3,88.3,88.23,88.23,1716800004.0
2008-10-10 19:24:00,88.24,88.25,88.2,88.2,1716800004.0
2008-10-10 19:25:00,88.19,88.23,88.13,88.15,1716800004.0
2008-10-10 19:26:00,88.16,88.17,88.09,88.16,1716800004.0
2008-10-10 19:27:00,88.17,88.21,88.16,88.2,1716800004.0
2008-10-10 19:28:00,88.21,88.24,88.2,88.21,1716800004.0
2008-10-10 19:29:00,88.2,88.24,88.19,88.22,1716800004.0
2008-10-10 19:30:00,88.23,88.23,88.14,88.2,1716800004.0
2008-10-10 19:31:00,88.18,88.18,88.1,88.11,1716800004.0
2008-10-10 19:32:00,88.13,88.13,88.08,88.08,1716800004.0
2008-10-10 19:33:00,88.09,88.12,88.04,88.08,1716800004.0
2008-10-10 19:34:00,88.07,88.1,88.03,88.05,1716800004.0
2008-10-10 19:35:00,88.06,88.07,87.96,87.99,1716800004.0
2008-10-10 19:36:00,87.98,88.0,87.96,87.96,1716800004.0
2008-10-10 19:37:00,87.97,88.0,87.96,87.99,1716800004.0
2008-10-10 19:38:00,88.0,88.04,87.92,87.95,1716800004.0
2008-10-10 19:39:00,87.96,87.99,87.92,87.94,1716800004.0
2008-10-10 19:40:00,87.95,87.96,87.86,87.86,1716800004.0
2008-10-10 19:41:00,87.85,87.87,87.81,87.86,1716800004.0
2008-10-10 19:42:00,87.87,87.88,87.82,87.86,1716800004.0
2008-10-10 19:43:00,87.87,87.89,87.82,87.82,1716800004.0
2008-10-10 19:44:00,87.83,87.84,87.7,87.71,1716800004.0
2008-10-10 19:45:00,87.72,87.76,87.7,87.71,1716800004.0
2008-10-10 19:46:00,87.72,87.72,87.63,87.64,1716800004.0
2008-10-10 19:47:00,87.63,87.68,87.48,87.48,1716800004.0
2008-10-10 19:48:00,87.49,87.55,87.47,87.52,1716800004.0
2008-10-10 19:49:00,87.53,87.59,87.47,87.57,1716800004.0
2008-10-10 19:50:00,87.56,87.74,87.56,87.66,1716800004.0
2008-10-10 19:51:00,87.68,87.69,87.58,87.62,1716800004.0
2008-10-10 19:52:00,87.61,87.7,87.61,87.65,1716800004.0
2008-10-10 19:53:00,87.66,87.66,87.58,87.6,1716800004.0
2008-10-10 19:54:00,87.59,87.64,87.56,87.61,1716800004.0
2008-10-10 19:55:00,87.62,87.63,87.56,87.58,1716800004.0
2008-10-10 19:56:00,87.57,87.59,87.52,87.56,1716800004.0
2008-10-10 19:57:00,87.59,87.63,87.54,87.59,1716800004.0
2008-10-10 19:58:00,87.58,87.62,87.57,87.59,1716800004.0
2008-10-10 19:59:00,87.61,87.67,87.61,87.65,1716800004.0
2008-10-10 20:00:00,87.66,87.66,87.6,87.64,1716800004.0
2008-10-10 20:01:00,87.65,87.66,87.6,87.62,1716800004.0
2008-10-10 20:02:00,87.63,87.64,87.58,87.59,1716800004.0
2008-10-10 20:03:00,87.6,87.65,87.52,87.65,1716800004.0
2008-10-10 20:04:00,87.66,87.66,87.59,87.65,1716800004.0
2008-10-10 20:05:00,87.66,87.69,87.58,87.63,1716800004.0
2008-10-10 20:06:00,87.62,87.76,87.58,87.74,1716800004.0
2008-10-10 20:07:00,87.75,87.77,87.67,87.7,1716800004.0
2008-10-10 20:08:00,87.69,87.72,87.65,87.69,1716800004.0
2008-10-10 20:09:00,87.7,87.7,87.63,87.67,1716800004.0
2008-10-10 20:10:00,87.68,87.74,87.68,87.71,1716800004.0
2008-10-10 20:11:00,87.72,87.78,87.68,87.75,1716800004.0
2008-10-10 20:12:00,87.76,87.8,87.75,87.77,1716800004.0
2008-10-10 20:13:00,87.81,88.04,87.77,87.98,1716800004.0
2008-10-10 20:14:00,88.0,88.0,87.87,87.92,1716800004.0
2008-10-10 20:15:00,87.91,88.09,87.91,88.07,1716800004.0
2008-10-10 20:16:00,88.06,88.09,88.03,88.06,1716800004.0
2008-10-10 20:17:00,88.05,88.05,87.99,88.0,1716800004.0
2008-10-10 20:18:00,87.99,88.01,87.94,87.95,1716800004.0
2008-10-10 20:19:00,87.94,87.97,87.87,87.87,1716800004.0
2008-10-10 20:20:00,87.86,87.95,87.85,87.88,1716800004.0
2008-10-10 20:21:00,87.87,87.91,87.81,87.87,1716800004.0
2008-10-10 20:22:00,87.86,87.91,87.83,87.83,1716800004.0
2008-10-10 20:23:00,87.84,87.84,87.78,87.81,1716800004.0
2008-10-10 20:24:00,87.8,87.82,87.77,87.78,1716800004.0
2008-10-10 20:25:00,87.79,87.79,87.72,87.75,1716800004.0
2008-10-10 20:26:00,87.74,87.77,87.62,87.64,1716800004.0
2008-10-10 20:27:00,87.65,87.67,87.54,87.55,1716800004.0
2008-10-10 20:28:00,87.54,87.54,87.33,87.48,1716800004.0
2008-10-10 20:29:00,87.47,87.47,87.33,87.35,1716800004.0
2008-10-10 20:30:00,87.36,87.51,87.33,87.45,1716800004.0
2008-10-10 20:31:00,87.49,87.52,87.37,87.4,1716800004.0
2008-10-10 20:32:00,87.39,87.5,87.39,87.45,1716800004.0
2008-10-10 20:33:00,87.46,87.52,87.43,87.46,1716800004.0
2008-10-10 20:34:00,87.45,87.46,87.39,87.39,1716800004.0
2008-10-10 20:35:00,87.38,87.39,87.21,87.23,1716800004.0
2008-10-10 20:36:00,87.24,87.38,87.23,87.34,1716800004.0
2008-10-10 20:37:00,87.35,87.41,87.33,87.37,1716800004.0
2008-10-10 20:38:00,87.38,87.41,87.36,87.37,1716800004.0
2008-10-10 20:39:00,87.38,87.39,87.31,87.38,1716800004.0
2008-10-10 20:40:00,87.4,87.56,87.39,87.56,1716800004.0
2008-10-10 20:41:00,87.55,87.55,87.46,87.52,1716800004.0
2008-10-10 20:42:00,87.53,87.58,87.47,87.5,1716800004.0
2008-10-10 20:43:00,87.49,87.72,87.47,87.7,1716800004.0
2008-10-10 20:44:00,87.67,87.73,87.5,87.5,1716800004.0
2008-10-10 20:45:00,87.48,87.55,87.45,87.52,1716800004.0
2008-10-10 20:46:00,87.53,87.74,87.5,87.74,1716800004.0
2008-10-10 20:47:00,87.75,87.88,87.71,87.88,1716800004.0
2008-10-10 20:48:00,87.87,87.99,87.83,87.95,1716800004.0
2008-10-10 20:49:00,87.96,87.96,87.88,87.9,1716800004.0
2008-10-10 20:50:00,87.91,88.07,87.9,87.99,1716800004.0
2008-10-10 20:51:00,87.98,88.04,87.98,88.01,1716800004.0
2008-10-10 20:52:00,87.99,88.05,87.91,87.96,1716800004.0
2008-10-10 20:53:00,87.97,88.04,87.97,88.03,1716800004.0
2008-10-10 20:54:00,88.01,88.06,88.0,88.02,1716800004.0
2008-10-10 20:55:00,88.01,88.03,87.89,87.93,1716800004.0
2008-10-10 20:56:00,87.94,87.94,87.89,87.92,1716800004.0
2008-10-10 20:57:00,87.93,87.99,87.91,87.96,1716800004.0
2008-10-10 20:58:00,87.97,88.01,87.94,87.98,1716800004.0
2008-10-10 20:59:00,88.0,88.06,87.93,88.05,1716800004.0
2008-10-10 21:00:00,88.06,88.07,87.99,88.05,1716800004.0
2008-10-10 21:01:00,88.06,88.18,88.05,88.15,1716800004.0
2008-10-10 21:02:00,88.14,88.19,88.12,88.14,1716800004.0
2008-10-10 21:03:00,88.13,88.15,88.04,88.06,1716800004.0
2008-10-10 21:04:00,88.05,88.08,88.02,88.04,1716800004.0
2008-10-10 21:05:00,88.03,88.03,87.9,87.9,1716800004.0
2008-10-10 21:06:00,87.88,88.05,87.88,87.97,1716800004.0
2008-10-10 21:07:00,87.99,87.99,87.92,87.93,1716800004.0
2008-10-10 21:08:00,87.91,88.03,87.88,87.99,1716800004.0
2008-10-10 21:09:00,88.03,88.04,87.99,88.01,1716800004.0
2008-10-10 21:10:00,88.0,88.11,88.0,88.08,1716800004.0
2008-10-10 21:11:00,88.09,88.19,88.07,88.14,1716800004.0
2008-10-10 21:12:00,88.16,88.38,88.15,88.37,1716800004.0
2008-10-10 21:13:00,88.34,88.41,88.15,88.17,1716800004.0
2008-10-10 21:14:00,88.16,88.19,88.05,88.13,1716800004.0
2008-10-10 21:15:00,88.12,88.27,88.1,88.15,1716800004.0
2008-10-10 21:16:00,88.14,88.41,88.14,88.41,1716800004.0
2008-10-10 21:17:00,88.4,88.5,88.24,88.3,1716800004.0
2008-10-10 21:18:00,88.27,88.35,88.25,88.28,1716800004.0
2008-10-10 21:19:00,88.29,88.37,88.27,88.37,1716800004.0
2008-10-10 21:20:00,88.38,88.45,88.27,88.44,1716800004.0
2008-10-10 21:21:00,88.43,88.58,88.41,88.49,1716800004.0
2008-10-10 21:22:00,88.48,88.49,88.31,88.32,1716800004.0
2008-10-10 21:23:00,88.3,88.52,88.29,88.34,1716800004.0
2008-10-10 21:24:00,88.35,88.35,88.22,88.3,1716800004.0
2008-10-10 21:25:00,88.29,88.45,88.27,88.45,1716800004.0
2008-10-10 21:26:00,88.43,88.53,88.43,88.45,1716800004.0
2008-10-10 21:27:00,88.47,88.54,88.45,88.51,1716800004.0
2008-10-10 21:28:00,88.53,88.61,88.43,88.53,1716800004.0
2008-10-10 21:29:00,88.54,88.69,88.54,88.67,1716800004.0
2008-10-10 21:30:00,88.66,88.7,88.54,88.67,1716800004.0
2008-10-10 21:31:00,88.66,88.84,88.63,88.73,1716800004.0
2008-10-10 21:32:00,88.74,88.75,88.64,88.66,1716800004.0
2008-10-10 21:33:00,88.67,88.75,88.66,88.69,1716800004.0
2008-10-10 21:34:00,88.71,88.78,88.7,88.71,1716800004.0
2008-10-10 21:35:00,88.74,88.79,88.58,88.65,1716800004.0
2008-10-10 21:36:00,88.66,88.72,88.58,88.65,1716800004.0
2008-10-10 21:37:00,88.64,88.79,88.62,88.67,1716800004.0
2008-10-10 21:38:00,88.66,88.7,88.53,88.65,1716800004.0
2008-10-10 21:39:00,88.64,88.77,88.57,88.6,1716800004.0
2008-10-10 21:40:00,88.59,88.65,88.44,88.44,1716800004.0
2008-10-10 21:41:00,88.45,88.48,88.3,88.34,1716800004.0
2008-10-10 21:42:00,88.33,88.59,88.3,88.56,1716800004.0
2008-10-10 21:43:00,88.58,88.7,88.52,88.62,1716800004.0
2008-10-10 21:44:00,88.6,88.72,88.55,88.65,1716800004.0
2008-10-10 21:45:00,88.62,88.74,88.57,88.57,1716800004.0
2008-10-10 21:46:00,88.56,88.66,88.53,88.53,1716800004.0
2008-10-10 21:47:00,88.59,88.62,88.49,88.5,1716800004.0
2008-10-10 21:48:00,88.51,88.56,88.49,88.52,1716800004.0
2008-10-10 21:49:00,88.53,88.58,88.47,88.48,1716800004.0
2008-10-10 21:50:00,88.47,88.55,88.36,88.41,1716800004.0
2008-10-10 21:51:00,88.42,88.42,88.33,88.36,1716800004.0
2008-10-10 21:52:00,88.37,88.45,88.33,88.38,1716800004.0
2008-10-10 21:53:00,88.4,88.49,88.33,88.42,1716800004.0
2008-10-10 21:54:00,88.43,88.46,88.34,88.36,1716800004.0
2008-10-10 21:55:00,88.31,88.35,88.22,88.22,1716800004.0
2008-10-10 21:56:00,88.23,88.3,88.2,88.3,1716800004.0
2008-10-10 21:57:00,88.31,88.35,88.28,88.35,1716800004.0
2008-10-10 21:58:00,88.36,88.39,88.35,88.37,1716800004.0
2008-10-10 21:59:00,88.38,88.56,88.37,88.38,1716800004.0
2008-10-10 22:00:00,88.4,88.4,88.22,88.23,1716800004.0
2008-10-10 22:01:00,88.24,88.29,88.21,88.24,1716800004.0
2008-10-10 22:02:00,88.25,88.29,88.25,88.28,1716800004.0
2008-10-10 22:03:00,88.29,88.43,88.29,88.41,1716800004.0
2008-10-10 22:04:00,88.39,88.47,88.39,88.4,1716800004.0
2008-10-10 22:05:00,88.38,88.44,88.355,88.42,1716800004.0
2008-10-10 22:06:00,88.45,88.49,88.44,88.46,1034600001.0
2008-10-10 22:07:00,88.44,88.47,88.39,88.41,1034600001.0
2008-10-10 22:08:00,88.42,88.47,88.4,88.47,1034600001.0
2008-10-10 22:09:00,88.46,88.46,88.39,88.41,1034600001.0
2008-10-10 22:10:00,88.4,88.45,88.4,88.41,1034600001.0
2008-10-10 22:11:00,88.42,88.44,88.35,88.42,1034600001.0
2008-10-10 22:12:00,88.41,88.43,88.38,88.4,1034600001.0
2008-10-10 22:13:00,88.39,88.4,88.3,88.32,1034600001.0
2008-10-10 22:14:00,88.33,88.34,88.3,88.33,1034600001.0
2008-10-10 22:15:00,88.34,88.36,88.27,88.35,1034600001.0
2008-10-10 22:16:00,88.36,88.4,88.34,88.39,1034600001.0
2008-10-10 22:17:00,88.38,88.38,88.35,88.38,1034600001.0
2008-10-10 22:18:00,88.39,88.52,88.37,88.5,1034600001.0
2008-10-10 22:19:00,88.5,88.52,88.44,88.44,1034600001.0
2008-10-10 22:20:00,88.46,88.5,88.42,88.5,1322400001.0
2008-10-10 22:21:00,88.51,88.51,88.45,88.5,1635199989.0
2008-10-10 22:22:00,88.48,88.53,88.48,88.5,1635199989.0
2008-10-10 22:23:00,88.495,88.515,88.48,88.48,1635199989.0
2008-10-10 22:24:00,88.47,88.51,88.39,88.47,1257899994.0
2008-10-10 22:25:00,88.47,88.495,88.47,88.48,1257899994.0
2008-10-10 22:26:00,88.495,88.495,88.435,88.46,1918100002.0
2008-10-10 22:27:00,88.46,88.475,88.46,88.475,507699988.0
2008-10-10 22:28:00,88.47,88.47,88.44,88.445,813600007.0
2008-10-10 22:29:00,88.44,88.465,88.4,88.435,1851300016.0
2008-10-10 22:30:00,88.43,88.435,88.405,88.415,820399997.0
2008-10-10 22:31:00,88.43,88.46,88.42,88.43,1706599985.0
2008-10-10 22:32:00,88.435,88.485,88.435,88.47,1706599985.0
2008-10-10 22:33:00,88.47,88.49,88.465,88.49,1457199984.0
2008-10-10 22:34:00,88.505,88.54,88.5,88.53,2072400009.0
2008-10-10 22:35:00,88.55,88.55,88.47,88.51,1440399988.0
2008-10-10 22:36:00,88.45,88.47,88.41,88.46,1440399988.0
2008-10-10 22:37:00,88.45,88.47,88.41,88.41,1440399988.0
2008-10-10 22:38:00,88.43,88.44,88.415,88.42,1440399988.0
2008-10-10 22:39:00,88.43,88.45,88.355,88.45,1269999995.0
2008-10-10 22:40:00,88.44,88.45,88.38,88.415,989200015.0
2008-10-10 22:41:00,88.41,88.47,88.41,88.44,1605600003.0
2008-10-10 22:42:00,88.45,88.45,88.4,88.41,863299995.0
2008-10-10 22:43:00,88.4,88.42,88.36,88.38,863299995.0
2008-10-10 22:44:00,88.37,88.47,88.37,88.4,863299995.0
2008-10-10 22:45:00,88.39,88.39,88.28,88.32,863299995.0
2008-10-10 22:46:00,88.3,88.32,88.27,88.29,863299995.0
2008-10-10 22:47:00,88.28,88.3,88.22,88.28,863299995.0
2008-10-10 22:48:00,88.26,88.32,88.2,88.22,863299995.0
2008-10-10 22:49:00,88.21,88.22,88.15,88.2,863299995.0
2008-10-10 22:50:00,88.25,88.25,88.11,88.17,863299995.0
2008-10-10 22:51:00,88.17,88.205,88.08,88.105,863299995.0
2008-10-10 22:52:00,88.1,88.11,88.06,88.07,1700700008.0
2008-10-10 22:53:00,88.06,88.21,87.98,88.19,1700700008.0
2008-10-10 22:54:00,88.03,88.21,88.03,88.19,1700700008.0
2008-10-10 22:55:00,88.2,88.325,88.2,88.325,1700700008.0
2008-10-10 22:56:00,88.31,88.36,88.25,88.35,116700000.0
2008-10-10 22:57:00,88.39,88.39,88.3,88.37,116700000.0
2008-10-10 22:58:00,88.39,88.43,88.36,88.4,116700000.0
2008-10-10 22:59:00,88.41,88.47,88.34,88.39,116700000.0
2008-10-12 23:00:00,89.239,89.276,89.186,89.275,116700000.0
2008-10-12 23:01:00,89.254,89.265,89.21,89.242,115700002.0
2008-10-12 23:02:00,89.241,89.276,89.195,89.226,68000000.0
2008-10-12 23:03:00,89.261,89.261,89.205,89.242,21800000.0
2008-10-12 23:04:00,89.225,89.261,89.207,89.234,199400000.0
2008-10-12 23:05:00,89.239,89.257,89.203,89.203,122900001.0
2008-10-12 23:06:00,89.188,89.317,89.188,89.232,129899999.0
2008-10-12 23:07:00,89.26,89.381,89.228,89.228,79600000.0
2008-10-12 23:08:00,89.2,89.24,89.175,89.24,393499998.0
2008-10-12 23:09:00,89.24,89.28,89.22,89.28,37400000.0
2008-10-12 23:10:00,89.3,89.31,89.27,89.3,295899997.0
2008-10-12 23:11:00,89.31,89.33,89.17,89.22,381800001.0
2008-10-12 23:12:00,89.21,89.24,89.21,89.23,85700000.0
2008-10-12 23:13:00,89.23,89.23,89.23,89.23,2200000.0
2008-10-12 23:14:00,89.283,89.342,89.283,89.342,140800000.0
2008-10-12 23:15:00,89.265,89.34,89.265,89.32,90100000.0
2008-10-12 23:16:00,89.316,89.351,89.299,89.329,44000000.0
2008-10-12 23:17:00,89.328,89.383,89.296,89.316,48000000.0
2008-10-12 23:18:00,89.32,89.32,89.32,89.32,2400000.0
2008-10-12 23:19:00,89.296,89.296,89.229,89.259,366000000.0
2008-10-12 23:20:00,89.32,89.32,89.32,89.32,2200000.0
2008-10-12 23:21:00,89.272,89.304,89.256,89.299,45400000.0
2008-10-12 23:22:00,89.32,89.32,89.32,89.32,12300000.0
2008-10-12 23:23:00,89.32,89.32,89.32,89.32,33500000.0
2008-10-12 23:24:00,89.32,89.32,89.32,89.32,11400000.0
2008-10-12 23:25:00,89.32,89.32,89.32,89.32,12600000.0
2008-10-12 23:26:00,89.32,89.32,89.32,89.32,13400000.0
2008-10-12 23:27:00,89.32,89.32,89.32,89.32,32100001.0
2008-10-12 23:28:00,89.32,89.32,89.32,89.32,24300000.0
2008-10-12 23:29:00,89.32,89.32,89.32,89.32,34200000.0
2008-10-12 23:30:00,89.32,89.32,89.32,89.32,92500000.0
2008-10-12 23:31:00,89.32,89.32,89.32,89.32,64000002.0
2008-10-12 23:32:00,89.32,89.32,89.29,89.32,163100000.0
2008-10-12 23:33:00,89.32,89.32,89.31,89.32,98100001.0
2008-10-12 23:34:00,89.32,89.32,89.32,89.32,10400000.0
2008-10-12 23:35:00,89.32,89.32,89.32,89.32,15400000.0
2008-10-12 23:36:00,89.32,89.32,89.32,89.32,35000000.0
2008-10-12 23:37:00,89.32,89.32,89.32,89.32,6400000.0
2008-10-12 23:38:00,89.32,89.32,89.16,89.16,193199998.0
2008-10-12 23:39:00,89.2,89.3,89.2,89.28,296000000.0
2008-10-12 23:40:00,89.29,89.29,89.27,89.27,199500002.0
2008-10-12 23:41:00,89.27,89.275,89.24,89.275,659099993.0
2008-10-12 23:42:00,89.275,89.345,89.26,89.26,258800000.0
2008-10-12 23:43:00,89.27,89.27,89.27,89.27,419500001.0
2008-10-12 23:44:00,89.27,89.27,89.185,89.19,93600000.0
2008-10-12 23:45:00,89.19,89.19,89.19,89.19,344700003.0
2008-10-12 23:46:00,89.19,89.235,89.02,89.18,649400000.0
2008-10-12 23:47:00,89.18,89.205,89.18,89.205,308000000.0
2008-10-12 23:48:00,89.17,89.2,89.17,89.19,931499997.0
2008-10-12 23:49:00,89.19,89.19,89.105,89.175,541700001.0
2008-10-12 23:50:00,89.18,89.23,89.18,89.23,329899996.0
2008-10-12 23:51:00,89.23,89.24,89.23,89.23,55000000.0
2008-10-12 23:52:00,89.23,89.23,89.22,89.23,103099998.0
2008-10-12 23:53:00,89.23,89.23,89.18,89.18,407799999.0
2008-10-12 23:54:00,89.19,89.23,89.19,89.2,117600003.0
2008-10-12 23:55:00,89.2,89.24,89.2,89.2,120899999.0
2008-10-12 23:56:00,89.2,89.23,89.2,89.23,223199997.0
2008-10-12 23:57:00,89.2,89.33,89.2,89.325,869899994.0
2008-10-12 23:58:00,89.33,89.355,89.3,89.31,866299997.0
2008-10-12 23:59:00,89.32,89.35,89.2,89.27,704799991.0
2008-10-13 00:00:00,89.27,89.27,89.07,89.16,489400001.0
2008-10-13 00:01:00,89.16,89.16,89.1,89.1,157500004.0
2008-10-13 00:02:00,89.1,89.185,89.095,89.13,26800000.0
2008-10-13 00:03:00,89.115,89.13,89.11,89.11,78700000.0
2008-10-13 00:04:00,89.11,89.11,89.11,89.11,92100002.0
2008-10-13 00:05:00,89.11,89.13,89.02,89.06,1813600015.0
2008-10-13 00:06:00,89.07,89.095,89.05,89.06,127800001.0
2008-10-13 00:07:00,89.06,89.105,89.005,89.105,83699999.0
2008-10-13 00:08:00,89.065,89.09,89.065,89.075,440700011.0
2008-10-13 00:09:00,89.09,89.155,89.065,89.14,228300000.0
2008-10-13 00:10:00,89.125,89.205,89.1,89.2,519000003.0
2008-10-13 00:11:00,89.205,89.285,89.195,89.28,80600000.0
2008-10-13 00:12:00,89.275,89.34,89.23,89.335,497600002.0
2008-10-13 00:13:00,89.345,89.365,89.285,89.305,197000001.0
2008-10-13 00:14:00,89.305,89.36,89.3,89.34,215399999.0
2008-10-13 00:15:00,89.335,89.35,89.325,89.35,35800001.0
2008-10-13 00:16:00,89.34,89.39,89.335,89.365,69500000.0
2008-10-13 00:17:00,89.39,89.46,89.345,89.39,80599999.0
2008-10-13 00:18:00,89.35,89.38,89.35,89.37,19000000.0
2008-10-13 00:19:00,89.37,89.455,89.37,89.45,251700002.0
2008-10-13 00:20:00,89.465,89.465,89.435,89.45,17500000.0
2008-10-13 00:21:00,89.445,89.45,89.42,89.425,160799999.0
2008-10-13 00:22:00,89.43,89.44,89.41,89.41,142199996.0
2008-10-13 00:23:00,89.415,89.415,89.355,89.38,97900000.0
2008-10-13 00:24:00,89.395,89.415,89.36,89.37,285200002.0
2008-10-13 00:25:00,89.365,89.39,89.36,89.36,203600002.0
2008-10-13 00:26:00,89.36,89.39,89.36,89.375,268500001.0
2008-10-13 00:27:00,89.39,89.395,89.36,89.36,222499996.0
2008-10-13 00:28:00,89.36,89.36,89.36,89.36,25000000.0
2008-10-13 00:29:00,89.36,89.36,89.36,89.36,33500000.0
2008-10-13 00:30:00,89.295,89.405,89.28,89.405,142100002.0
2008-10-13 00:31:00,89.25,89.32,89.25,89.295,464400000.0
2008-10-13 00:32:00,89.31,89.31,89.115,89.145,468400006.0
2008-10-13 00:33:00,89.14,89.145,89.0,89.0,842400000.0
2008-10-13 00:34:00,88.915,88.985,88.885,88.885,477200002.0
2008-10-13 00:35:00,88.895,88.96,88.825,88.945,390700003.0
2008-10-13 00:36:00,88.96,88.96,88.835,88.88,334699998.0
2008-10-13 00:37:00,88.93,89.115,88.915,89.02,1056100018.0
2008-10-13 00:38:00,89.03,89.28,89.02,89.28,915900004.0
2008-10-13 00:39:00,89.27,89.38,89.27,89.36,24500000.0
2008-10-13 00:40:00,89.36,89.36,89.175,89.24,514900008.0
2008-10-13 00:41:00,89.255,89.255,89.05,89.14,328699999.0
2008-10-13 00:42:00,89.12,89.15,89.09,89.09,225700005.0
2008-10-13 00:43:00,89.09,89.09,89.05,89.05,15200000.0
2008-10-13 00:44:00,89.045,89.045,88.945,88.99,235400007.0
2008-10-13 00:45:00,88.97,89.005,88.945,88.96,199000001.0
2008-10-13 00:46:00,88.98,88.98,88.98,88.98,22700001.0
2008-10-13 00:47:00,88.99,89.03,88.99,89.03,83200003.0
2008-10-13 00:48:00,89.035,89.04,88.98,88.99,38800000.0
2008-10-13 00:49:00,89.03,89.085,89.03,89.085,642700019.0
2008-10-13 00:50:00,89.11,89.16,89.09,89.15,14200000.0
2008-10-13 00:51:00,89.145,89.16,89.14,89.16,9800000.0
2008-10-13 00:52:00,89.145,89.165,89.145,89.145,6400000.0
2008-10-13 00:53:00,89.14,89.21,89.13,89.21,60199999.0
2008-10-13 00:54:00,89.195,89.275,89.175,89.24,50899999.0
2008-10-13 00:55:00,89.205,89.305,89.18,89.24,199599996.0
2008-10-13 00:56:00,89.245,89.245,89.215,89.22,36200000.0
2008-10-13 00:57:00,89.225,89.245,89.225,89.23,33899999.0
2008-10-13 00:58:00,89.225,89.225,89.21,89.21,24600000.0
2008-10-13 00:59:00,89.21,89.21,89.21,89.21,4100000.0
2008-10-13 01:00:00,89.225,89.225,89.21,89.21,36099999.0
2008-10-13 01:01:00,89.19,89.21,89.148,89.155,14200000.0
2008-10-13 01:02:00,89.195,89.2,89.155,89.17,59299997.0
2008-10-13 01:03:00,89.175,89.175,89.125,89.125,493700007.0
2008-10-13 01:04:00,89.14,89.14,89.105,89.125,10400000.0
2008-10-13 01:05:00,89.14,89.145,89.135,89.14,36899999.0
2008-10-13 01:06:00,89.14,89.19,89.08,89.12,247799998.0
2008-10-13 01:07:00,89.135,89.14,88.975,88.99,414599995.0
2008-10-13 01:08:00,89.02,89.035,88.95,88.99,107999998.0
2008-10-13 01:09:00,88.99,89.005,88.99,89.0,22600000.0
2008-10-13 01:10:00,89.0,89.045,88.99,89.035,75200000.0
2008-10-13 01:11:00,89.04,89.065,89.035,89.055,30000000.0
2008-10-13 01:12:00,89.065,89.065,89.05,89.065,3000000.0
2008-10-13 01:13:00,89.045,89.065,89.045,89.065,2200000.0
2008-10-13 01:14:00,89.08,89.105,89.02,89.025,713300000.0
2008-10-13 01:15:00,89.04,89.06,89.04,89.04,71000000.0
2008-10-13 01:16:00,89.055,89.055,89.02,89.03,108400001.0
2008-10-13 01:17:00,89.03,89.045,89.02,89.045,11000000.0
2008-10-13 01:18:00,89.02,89.03,89.02,89.03,30499999.0
2008-10-13 01:19:00,89.03,89.03,89.03,89.03,56000000.0
2008-10-13 01:20:00,89.03,89.04,89.03,89.04,90999998.0
2008-10-13 01:21:00,89.06,89.06,89.025,89.03,62400000.0
2008-10-13 01:22:00,89.03,89.03,89.03,89.03,7400000.0
2008-10-13 01:23:00,88.97,88.975,88.955,88.975,738400013.0
2008-10-13 01:24:00,88.97,88.97,88.955,88.97,463000008.0
2008-10-13 01:25:00,88.93,88.99,88.93,88.99,14800000.0
2008-10-13 01:26:00,88.99,89.0,88.935,88.94,46600000.0
2008-10-13 01:27:00,88.94,88.995,88.94,88.995,162300002.0
2008-10-13 01:28:00,89.015,89.015,88.985,89.005,53099999.0
2008-10-13 01:29:00,89.02,89.02,89.015,89.015,2000000.0
2008-10-13 01:30:00,89.005,89.005,88.99,89.0,48100000.0
2008-10-13 01:31:00,88.995,89.015,88.99,89.015,7500000.0
2008-10-13 01:32:00,89.01,89.015,88.985,89.01,37400000.0
2008-10-13 01:33:00,89.015,89.03,88.98,89.03,21400000.0
2008-10-13 01:34:00,89.035,89.035,89.035,89.035,6600000.0
2008-10-13 01:35:00,89.04,89.065,89.035,89.06,91700000.0
2008-10-13 01:36:00,89.055,89.105,89.035,89.095,1135899988.0
2008-10-13 01:37:00,89.09,89.13,89.08,89.12,278100007.0
2008-10-13 01:38:00,89.11,89.165,89.11,89.165,357699999.0
2008-10-13 01:39:00,89.17,89.175,89.14,89.16,116700001.0
2008-10-13 01:40:00,89.15,89.15,89.11,89.115,124100000.0
2008-10-13 01:41:00,89.11,89.11,89.07,89.075,245699998.0
2008-10-13 01:42:00,89.07,89.07,89.04,89.07,456799993.0
2008-10-13 01:43:00,89.036,89.05,89.02,89.047,38000000.0
2008-10-13 01:44:00,89.075,89.095,89.075,89.08,391799992.0
2008-10-13 01:45:00,89.08,89.08,89.01,89.04,531699991.0
2008-10-13 01:46:00,89.055,89.08,89.055,89.07,535699992.0
2008-10-13 01:47:00,89.07,89.11,89.07,89.105,847800000.0
2008-10-13 01:48:00,89.11,89.13,89.08,89.11,867300000.0
2008-10-13 01:49:00,89.095,89.115,89.065,89.085,953800009.0
2008-10-13 01:50:00,89.09,89.115,89.07,89.1,740500014.0
2008-10-13 01:51:00,89.105,89.145,89.09,89.14,406800002.0
2008-10-13 01:52:00,89.14,89.14,89.095,89.1,789900016.0
2008-10-13 01:53:00,89.105,89.22,89.105,89.2,794000028.0
2008-10-13 01:54:00,89.21,89.22,89.185,89.19,180200005.0
2008-10-13 01:55:00,89.185,89.185,89.185,89.185,20799999.0
2008-10-13 01:56:00,89.195,89.195,89.135,89.135,270099996.0
2008-10-13 01:57:00,89.13,89.13,89.115,89.125,185699996.0
2008-10-13 01:58:00,89.115,89.12,89.115,89.12,41199999.0
2008-10-13 01:59:00,89.115,89.115,89.06,89.06,492899998.0
2008-10-13 02:00:00,89.055,89.055,89.02,89.03,515199991.0
2008-10-13 02:01:00,89.03,89.035,89.01,89.015,723799998.0
2008-10-13 02:02:00,89.005,89.035,88.99,89.03,315699988.0
2008-10-13 02:03:00,89.045,89.05,89.0,89.035,546299985.0
2008-10-13 02:04:00,89.04,89.045,89.02,89.025,269399990.0
2008-10-13 02:05:00,89.015,89.06,89.01,89.04,646999984.0
2008-10-13 02:06:00,89.055,89.055,89.05,89.05,176399992.0
2008-10-13 02:07:00,89.055,89.06,89.055,89.055,67999998.0
2008-10-13 02:08:00,89.06,89.06,89.06,89.06,22400000.0
2008-10-13 02:09:00,89.07,89.13,89.07,89.115,728099975.0
2008-10-13 02:10:00,89.11,89.125,89.095,89.115,406299991.0
2008-10-13 02:11:00,89.12,89.125,89.115,89.12,227999990.0
2008-10-13 02:12:00,89.115,89.13,89.07,89.11,744899987.0
2008-10-13 02:13:00,89.105,89.105,89.075,89.075,248399990.0
2008-10-13 02:14:00,89.07,89.1,89.07,89.085,429599986.0
2008-10-13 02:15:00,89.075,89.135,89.075,89.125,1284499964.0
2008-10-13 02:16:00,89.135,89.145,89.125,89.14,205599996.0
2008-10-13 02:17:00,89.145,89.17,89.145,89.165,226999996.0
2008-10-13 02:18:00,89.18,89.18,89.14,89.14,245199999.0
2008-10-13 02:19:00,89.15,89.18,89.115,89.115,412899996.0
2008-10-13 02:20:00,89.11,89.11,89.065,89.075,329599998.0
2008-10-13 02:21:00,89.07,89.08,89.065,89.065,144599998.0
2008-10-13 02:22:00,89.055,89.055,89.035,89.035,143599998.0
2008-10-13 02:23:00,89.035,89.035,89.02,89.02,555899996.0
2008-10-13 02:24:00,89.025,89.04,89.02,89.02,204500000.0
2008-10-13 02:25:00,89.025,89.07,89.025,89.07,262800001.0
2008-10-13 02:26:00,89.07,89.09,89.055,89.055,518800003.0
2008-10-13 02:27:00,89.06,89.06,89.05,89.06,160000001.0
2008-10-13 02:28:00,89.06,89.06,89.035,89.035,317400004.0
2008-10-13 02:29:00,89.03,89.035,89.03,89.03,242500000.0
2008-10-13 02:30:00,89.035,89.04,89.0,89.0,1040100008.0
2008-10-13 02:31:00,89.005,89.025,88.98,88.995,950100005.0
2008-10-13 02:32:00,88.99,88.99,88.89,88.97,1060800016.0
2008-10-13 02:33:00,88.97,89.0,88.96,89.0,675300011.0
2008-10-13 02:34:00,89.0,89.0,88.97,88.99,1102400014.0
2008-10-13 02:35:00,88.985,88.985,88.95,88.96,837500003.0
2008-10-13 02:36:00,88.97,89.02,88.97,88.98,823200004.0
2008-10-13 02:37:00,88.985,89.0,88.96,88.985,1523100015.0
2008-10-13 02:38:00,89.0,89.015,88.98,88.995,1549800015.0
2008-10-13 02:39:00,88.995,88.995,88.965,88.965,301500005.0
2008-10-13 02:40:00,88.96,88.96,88.935,88.96,475500017.0
2008-10-13 02:41:00,88.965,88.965,88.92,88.92,451700016.0
2008-10-13 02:42:00,88.925,88.945,88.9,88.935,879700009.0
2008-10-13 02:43:00,88.935,88.935,88.875,88.89,1596400046.0
2008-10-13 02:44:00,88.89,88.895,88.815,88.86,1765500025.0
2008-10-13 02:45:00,88.86,88.895,88.855,88.88,1097800019.0
2008-10-13 02:46:00,88.905,88.93,88.86,88.86,1234000011.0
2008-10-13 02:47:00,88.86,88.89,88.855,88.88,946600029.0
2008-10-13 02:48:00,88.875,88.88,88.865,88.865,267800001.0
2008-10-13 02:49:00,88.87,88.885,88.85,88.855,830400005.0
2008-10-13 02:50:00,88.855,88.86,88.845,88.86,557600009.0
2008-10-13 02:51:00,88.86,88.86,88.835,88.84,358500000.0
2008-10-13 02:52:00,88.845,88.865,88.835,88.865,630100000.0
2008-10-13 02:53:00,88.85,88.865,88.835,88.845,451099998.0
2008-10-13 02:54:00,88.84,88.84,88.825,88.825,316400000.0
2008-10-13 02:55:00,88.82,88.82,88.7,88.7,1245800008.0
2008-10-13 02:56:00,88.715,88.715,88.7,88.71,159100000.0
2008-10-13 02:57:00,88.715,88.72,88.69,88.69,427300001.0
2008-10-13 02:58:00,88.695,88.695,88.645,88.685,806600001.0
2008-10-13 02:59:00,88.705,88.71,88.685,88.705,694100004.0
2008-10-13 03:00:00,88.705,88.775,88.685,88.76,1447699999.0
2008-10-13 03:01:00,88.75,88.79,88.745,88.775,1271000003.0
2008-10-13 03:02:00,88.78,88.79,88.765,88.77,382699999.0
2008-10-13 03:03:00,88.77,88.78,88.76,88.765,1124300007.0
2008-10-13 03:04:00,88.77,88.805,88.765,88.785,960100008.0
2008-10-13 03:05:00,88.78,88.79,88.765,88.78,1326200006.0
2008-10-13 03:06:00,88.775,88.79,88.775,88.79,338200000.0
2008-10-13 03:07:00,88.79,88.79,88.785,88.785,131500000.0
2008-10-13 03:08:00,88.785,88.785,88.74,88.755,424900001.0
2008-10-13 03:09:00,88.75,88.755,88.74,88.75,360300000.0
2008-10-13 03:10:00,88.745,88.755,88.65,88.65,1771300000.0
2008-10-13 03:11:00,88.645,88.645,88.605,88.61,1861400011.0
2008-10-13 03:12:00,88.61,88.63,88.605,88.63,940900000.0
2008-10-13 03:13:00,88.625,88.665,88.62,88.655,977399999.0
2008-10-13 03:14:00,88.665,88.665,88.62,88.62,428700000.0
2008-10-13 03:15:00,88.61,88.61,88.54,88.56,1283500001.0
2008-10-13 03:16:00,88.565,88.575,88.505,88.53,1316100000.0
2008-10-13 03:17:00,88.535,88.555,88.52,88.53,1534600001.0
2008-10-13 03:18:00,88.52,88.54,88.5,88.535,1068900003.0
2008-10-13 03:19:00,88.5,88.51,88.29,88.31,995000005.0
2008-10-13 03:20:00,88.32,88.52,88.3,88.51,995000005.0
2008-10-13 03:21:00,88.515,88.56,88.505,88.54,995000005.0
2008-10-13 03:22:00,88.54,88.6,88.53,88.56,2033600015.0
2008-10-13 03:23:00,88.56,88.595,88.555,88.555,831700005.0
2008-10-13 03:24:00,88.555,88.555,88.52,88.525,740000000.0
2008-10-13 03:25:00,88.52,88.53,88.485,88.515,871700004.0
2008-10-13 03:26:00,88.51,88.54,88.485,88.535,700200004.0
2008-10-13 03:27:00,88.535,88.555,88.495,88.55,1320199998.0
2008-10-13 03:28:00,88.555,88.58,88.51,88.58,680500000.0
2008-10-13 03:29:00,88.575,88.575,88.525,88.545,786400002.0
2008-10-13 03:30:00,88.545,88.55,88.47,88.515,816800006.0
2008-10-13 03:31:00,88.525,88.58,88.525,88.54,874399994.0
2008-10-13 03:32:00,88.54,88.57,88.54,88.56,229699999.0
2008-10-13 03:33:00,88.55,88.57,88.545,88.57,180200000.0
2008-10-13 03:34:00,88.575,88.6,88.565,88.57,549800000.0
2008-10-13 03:35:00,88.575,88.59,88.555,88.59,368000000.0
2008-10-13 03:36:00,88.595,88.63,88.595,88.63,357800000.0
2008-10-13 03:37:00,88.635,88.64,88.59,88.62,1664100004.0
2008-10-13 03:38:00,88.615,88.71,88.615,88.66,1381299999.0
2008-10-13 03:39:00,88.655,88.68,88.645,88.68,647700002.0
2008-10-13 03:40:00,88.665,88.685,88.655,88.68,399700000.0
2008-10-13 03:41:00,88.685,88.71,88.685,88.7,619900000.0
2008-10-13 03:42:00,88.695,88.71,88.68,88.71,555300000.0
2008-10-13 03:43:00,88.705,88.705,88.685,88.685,744800000.0
2008-10-13 03:44:00,88.69,88.69,88.615,88.635,312000001.0
2008-10-13 03:45:00,88.625,88.64,88.575,88.59,1033399999.0
2008-10-13 03:46:00,88.59,88.62,88.58,88.6,1024900012.0
2008-10-13 03:47:00,88.59,88.6,88.58,88.58,1128200001.0
2008-10-13 03:48:00,88.57,88.58,88.525,88.53,1128200001.0
2008-10-13 03:49:00,88.525,88.575,88.495,88.575,1293100002.0
2008-10-13 03:50:00,88.575,88.64,88.555,88.635,816700001.0
2008-10-13 03:51:00,88.635,88.67,88.635,88.64,609899999.0
2008-10-13 03:52:00,88.635,88.635,88.6,88.615,568500000.0
2008-10-13 03:53:00,88.62,88.63,88.61,88.62,1240800005.0
2008-10-13 03:54:00,88.61,88.625,88.605,88.61,488400004.0
2008-10-13 03:55:00,88.61,88.61,88.6,88.605,312700003.0
2008-10-13 03:56:00,88.6,88.6,88.475,88.48,898200002.0
2008-10-13 03:57:00,88.48,88.49,88.455,88.48,504500002.0
2008-10-13 03:58:00,88.5,88.5,88.495,88.495,63000000.0
2008-10-13 03:59:00,88.495,88.505,88.49,88.5,212300000.0
2008-10-13 04:00:00,88.5,88.5,88.39,88.4,381100000.0
2008-10-13 04:01:00,88.405,88.43,88.375,88.415,1794000012.0
2008-10-13 04:02:00,88.415,88.455,88.41,88.41,1262000002.0
2008-10-13 04:03:00,88.405,88.43,88.39,88.43,518099999.0
2008-10-13 04:04:00,88.425,88.435,88.395,88.41,874900001.0
2008-10-13 04:05:00,88.405,88.445,88.4,88.42,1455800005.0
2008-10-13 04:06:00,88.425,88.45,88.42,88.44,430800000.0
2008-10-13 04:07:00,88.445,88.455,88.445,88.445,180000000.0
2008-10-13 04:08:00,88.45,88.45,88.39,88.39,565500009.0
2008-10-13 04:09:00,88.395,88.395,88.38,88.39,460300000.0
2008-10-13 04:10:00,88.385,88.395,88.255,88.29,1997900001.0
2008-10-13 04:11:00,88.26,88.3,88.22,88.22,1605100004.0
2008-10-13 04:12:00,88.215,88.28,88.215,88.245,1160699999.0
2008-10-13 04:13:00,88.255,88.265,88.245,88.265,640000000.0
2008-10-13 04:14:00,88.255,88.295,88.25,88.26,846900004.0
2008-10-13 04:15:00,88.265,88.28,88.23,88.25,1146000002.0
2008-10-13 04:16:00,88.25,88.29,88.24,88.255,640900000.0
2008-10-13 04:17:00,88.26,88.26,88.23,88.245,906200000.0
2008-10-13 04:18:00,88.245,88.28,88.245,88.275,722200000.0
2008-10-13 04:19:00,88.25,88.37,88.25,88.36,1034000001.0
2008-10-13 04:20:00,88.375,88.41,88.32,88.32,1034000001.0
2008-10-13 04:21:00,88.32,88.39,88.32,88.35,1842599983.0
2008-10-13 04:22:00,88.34,88.35,88.3,88.32,1842599983.0
2008-10-13 04:23:00,88.33,88.33,88.23,88.23,1842599983.0
2008-10-13 04:24:00,88.24,88.26,88.23,88.26,1842599983.0
2008-10-13 04:25:00,88.25,88.28,88.25,88.27,1842599983.0
2008-10-13 04:26:00,88.28,88.33,88.28,88.32,1842599983.0
2008-10-13 04:27:00,88.31,88.31,88.3,88.31,1842599983.0
2008-10-13 04:28:00,88.32,88.41,88.27,88.27,1842599983.0
2008-10-13 04:29:00,88.28,88.32,88.28,88.29,1842599983.0
2008-10-13 04:30:00,88.28,88.29,88.21,88.24,1842599983.0
2008-10-13 04:31:00,88.25,88.25,88.23,88.25,1842599983.0
2008-10-13 04:32:00,88.26,88.31,88.26,88.26,1842599983.0
2008-10-13 04:33:00,88.25,88.26,88.24,88.25,1842599983.0
2008-10-13 04:34:00,88.24,88.25,88.18,88.18,1842599983.0
2008-10-13 04:35:00,88.17,88.18,88.13,88.13,1842599983.0
2008-10-13 04:36:00,88.12,88.12,88.04,88.05,1842599983.0
2008-10-13 04:37:00,88.04,88.04,87.95,87.95,1842599983.0
2008-10-13 04:38:00,87.96,88.0,87.91,87.95,1842599983.0
2008-10-13 04:39:00,87.94,87.99,87.92,87.99,1842599983.0
2008-10-13 04:40:00,88.0,88.01,87.97,87.99,1842599983.0
2008-10-13 04:41:00,88.0,88.0,87.96,87.98,1842599983.0
2008-10-13 04:42:00,87.96,87.98,87.89,87.93,1842599983.0
2008-10-13 04:43:00,87.94,87.95,87.92,87.93,1842599983.0
2008-10-13 04:44:00,87.94,87.96,87.89,87.9,1842599983.0
2008-10-13 04:45:00,87.91,87.94,87.86,87.87,1842599983.0
2008-10-13 04:46:00,87.86,87.86,87.65,87.65,1842599983.0
2008-10-13 04:47:00,87.63,87.7,87.63,87.69,1842599983.0
2008-10-13 04:48:00,87.7,87.72,87.64,87.65,1842599983.0
2008-10-13 04:49:00,87.64,87.65,87.52,87.53,1842599983.0
2008-10-13 04:50:00,87.52,87.62,87.42,87.62,1842599983.0
2008-10-13 04:51:00,87.63,87.7,87.6,87.62,1842599983.0
2008-10-13 04:52:00,87.61,87.73,87.56,87.61,1842599983.0
2008-10-13 04:53:00,87.62,87.64,87.46,87.47,1842599983.0
2008-10-13 04:54:00,87.46,87.53,87.45,87.49,1842599983.0
2008-10-13 04:55:00,87.51,87.51,87.44,87.47,1842599983.0
2008-10-13 04:56:00,87.48,87.53,87.45,87.52,1842599983.0
2008-10-13 04:57:00,87.54,87.56,87.5,87.54,1842599983.0
2008-10-13 04:58:00,87.53,87.63,87.52,87.62,1842599983.0
2008-10-13 04:59:00,87.61,87.65,87.6,87.63,1842599983.0
2008-10-13 05:00:00,87.64,87.64,87.62,87.63,1842599983.0
2008-10-13 05:01:00,87.62,87.7,87.62,87.69,1842599983.0
2008-10-13 05:02:00,87.72,87.72,87.66,87.67,1842599983.0
2008-10-13 05:03:00,87.66,87.77,87.66,87.77,1842599983.0
2008-10-13 05:04:00,87.78,87.8,87.77,87.77,1842599983.0
2008-10-13 05:05:00,87.78,87.78,87.74,87.75,1842599983.0
2008-10-13 05:06:00,87.74,87.76,87.71,87.73,1842599983.0
2008-10-13 05:07:00,87.72,87.77,87.72,87.77,1842599983.0
2008-10-13 05:08:00,87.78,87.89,87.78,87.84,1842599983.0
2008-10-13 05:09:00,87.85,87.87,87.84,87.86,1842599983.0
2008-10-13 05:10:00,87.84,87.84,87.76,87.76,1842599983.0
2008-10-13 05:11:00,87.77,87.77,87.73,87.73,1842599983.0
2008-10-13 05:12:00,87.79,87.79,87.7,87.73,1842599983.0
2008-10-13 05:13:00,87.72,87.72,87.69,87.72,1842599983.0
2008-10-13 05:14:00,87.73,87.77,87.72,87.72,1842599983.0
2008-10-13 05:15:00,87.73,87.75,87.71,87.75,1842599983.0
2008-10-13 05:16:00,87.76,87.77,87.69,87.69,1842599983.0
2008-10-13 05:17:00,87.68,87.71,87.67,87.69,1842599983.0
2008-10-13 05:18:00,87.68,87.72,87.68,87.72,1842599983.0
2008-10-13 05:19:00,87.71,87.73,87.7,87.72,1842599983.0
2008-10-13 05:20:00,87.71,87.73,87.67,87.67,1842599983.0
2008-10-13 05:21:00,87.68,87.69,87.67,87.69,1842599983.0
2008-10-13 05:22:00,87.68,87.69,87.65,87.65,1842599983.0
2008-10-13 05:23:00,87.64,87.64,87.61,87.62,1842599983.0
2008-10-13 05:24:00,87.61,87.63,87.6,87.61,1842599983.0
2008-10-13 05:25:00,87.6,87.6,87.59,87.59,1842599983.0
2008-10-13 05:26:00,87.6,87.6,87.58,87.59,1842599983.0
2008-10-13 05:27:00,87.58,87.63,87.58,87.6,1842599983.0
2008-10-13 05:28:00,87.59,87.59,87.57,87.57,1842599983.0
2008-10-13 05:29:00,87.59,87.63,87.57,87.62,1842599983.0
2008-10-13 05:30:00,87.63,87.71,87.63,87.7,1842599983.0
2008-10-13 05:31:00,87.72,87.75,87.71,87.73,1842599983.0
2008-10-13 05:32:00,87.72,87.79,87.72,87.78,1842599983.0
2008-10-13 05:33:00,87.79,87.81,87.78,87.81,1842599983.0
2008-10-13 05:34:00,87.82,87.82,87.81,87.82,1842599983.0
2008-10-13 05:35:00,87.83,87.83,87.81,87.82,1842599983.0
2008-10-13 05:36:00,87.845,87.845,87.845,87.845,1842599983.0
2008-10-13 05:37:00,87.84,87.84,87.82,87.84,1740199982.0
2008-10-13 05:38:00,87.83,87.85,87.81,87.84,1740199982.0
2008-10-13 05:39:00,87.83,87.84,87.79,87.8,1740199982.0
2008-10-13 05:40:00,87.81,87.84,87.81,87.81,1740199982.0
2008-10-13 05:41:00,87.84,87.85,87.81,87.83,1740199982.0
2008-10-13 05:42:00,87.84,87.86,87.82,87.86,1740199982.0
2008-10-13 05:43:00,87.85,87.91,87.85,87.9,1740199982.0
2008-10-13 05:44:00,87.91,87.95,87.91,87.93,1740199982.0
2008-10-13 05:45:00,87.94,87.95,87.93,87.94,1740199982.0
2008-10-13 05:46:00,87.95,87.99,87.94,87.97,1740199982.0
2008-10-13 05:47:00,87.98,88.01,87.97,88.01,1740199982.0
2008-10-13 05:48:00,88.0,88.01,87.97,87.98,1740199982.0
2008-10-13 05:49:00,87.99,87.99,87.97,87.98,1740199982.0
2008-10-13 05:50:00,87.995,88.015,87.995,88.01,1740199982.0
2008-10-13 05:51:00,88.0,88.03,87.99,88.0,486600006.0
2008-10-13 05:52:00,88.02,88.03,88.0,88.03,486600006.0
2008-10-13 05:53:00,88.02,88.03,87.99,88.0,486600006.0
2008-10-13 05:54:00,88.01,88.01,87.98,88.0,486600006.0
2008-10-13 05:55:00,88.01,88.02,87.99,88.01,486600006.0
2008-10-13 05:56:00,88.02,88.03,88.0,88.02,486600006.0
2008-10-13 05:57:00,88.03,88.1,88.03,88.08,486600006.0
2008-10-13 05:58:00,88.09,88.1,88.08,88.1,486600006.0
2008-10-13 05:59:00,88.11,88.16,88.1,88.15,486600006.0
2008-10-13 06:00:00,88.14,88.16,88.14,88.16,486600006.0
2008-10-13 06:01:00,88.15,88.19,88.15,88.17,486600006.0
2008-10-13 06:02:00,88.16,88.18,88.12,88.13,486600006.0
2008-10-13 06:03:00,88.14,88.15,88.12,88.13,486600006.0
2008-10-13 06:04:00,88.14,88.17,88.1,88.1,486600006.0
2008-10-13 06:05:00,88.09,88.1,88.07,88.09,486600006.0
2008-10-13 06:06:00,88.08,88.1,88.07,88.08,486600006.0
2008-10-13 06:07:00,88.07,88.08,88.05,88.07,486600006.0
2008-10-13 06:08:00,88.06,88.07,87.97,87.97,486600006.0
2008-10-13 06:09:00,87.96,87.98,87.96,87.98,486600006.0
2008-10-13 06:10:00,87.99,88.03,87.99,88.03,486600006.0
2008-10-13 06:11:00,88.02,88.03,88.02,88.03,486600006.0
2008-10-13 06:12:00,88.02,88.06,88.02,88.04,486600006.0
2008-10-13 06:13:00,88.05,88.06,88.05,88.06,486600006.0
2008-10-13 06:14:00,88.05,88.05,88.02,88.03,486600006.0
2008-10-13 06:15:00,88.02,88.02,87.91,87.93,486600006.0
2008-10-13 06:16:00,87.94,87.94,87.91,87.92,486600006.0
2008-10-13 06:17:00,87.93,87.96,87.92,87.95,486600006.0
2008-10-13 06:18:00,87.96,87.97,87.95,87.96,486600006.0
2008-10-13 06:19:00,87.97,87.99,87.97,87.99,486600006.0
2008-10-13 06:20:00,87.98,87.99,87.89,87.9,486600006.0
2008-10-13 06:21:00,87.89,87.92,87.87,87.9,486600006.0
2008-10-13 06:22:00,87.89,87.89,87.82,87.84,486600006.0
2008-10-13 06:23:00,87.85,87.85,87.84,87.84,486600006.0
2008-10-13 06:24:00,87.83,87.84,87.77,87.77,486600006.0
2008-10-13 06:25:00,87.78,87.81,87.78,87.8,486600006.0
2008-10-13 06:26:00,87.81,87.86,87.8,87.85,486600006.0
2008-10-13 06:27:00,87.86,87.94,87.86,87.92,486600006.0
2008-10-13 06:28:00,87.91,87.94,87.91,87.94,486600006.0
2008-10-13 06:29:00,87.95,87.96,87.94,87.95,486600006.0
2008-10-13 06:30:00,87.96,87.98,87.95,87.97,486600006.0
2008-10-13 06:31:00,87.98,88.04,87.98,88.02,486600006.0
2008-10-13 06:32:00,88.03,88.05,88.03,88.05,486600006.0
2008-10-13 06:33:00,88.04,88.05,88.0,88.0,486600006.0
2008-10-13 06:34:00,88.01,88.01,87.98,87.98,486600006.0
2008-10-13 06:35:00,87.97,88.0,87.95,87.99,486600006.0
2008-10-13 06:36:00,87.98,88.01,87.97,88.0,486600006.0
2008-10-13 06:37:00,87.99,88.02,87.99,88.02,486600006.0
2008-10-13 06:38:00,88.03,88.05,88.03,88.05,486600006.0
2008-10-13 06:39:00,88.04,88.05,88.03,88.04,486600006.0
2008-10-13 06:40:00,88.03,88.05,88.03,88.04,486600006.0
2008-10-13 06:41:00,88.03,88.05,88.02,88.05,486600006.0
2008-10-13 06:42:00,88.04,88.04,88.02,88.04,486600006.0
2008-10-13 06:43:00,88.03,88.05,88.03,88.04,486600006.0
2008-10-13 06:44:00,88.03,88.05,88.02,88.02,486600006.0
2008-10-13 06:45:00,88.04,88.04,88.035,88.035,486600006.0
2008-10-13 06:46:00,88.02,88.06,88.02,88.06,1175600006.0
2008-10-13 06:47:00,88.05,88.07,88.05,88.06,1175600006.0
2008-10-13 06:48:00,88.07,88.07,88.06,88.06,1175600006.0
2008-10-13 06:49:00,88.07,88.08,88.06,88.08,1175600006.0
2008-10-13 06:50:00,88.07,88.07,88.04,88.06,1175600006.0
2008-10-13 06:51:00,88.05,88.07,88.05,88.06,1175600006.0
2008-10-13 06:52:00,88.05,88.07,88.05,88.06,1175600006.0
2008-10-13 06:53:00,88.05,88.09,88.05,88.08,1175600006.0
2008-10-13 06:54:00,88.07,88.08,88.05,88.05,1175600006.0
2008-10-13 06:55:00,88.06,88.06,88.05,88.06,1175600006.0
2008-10-13 06:56:00,88.07,88.08,88.07,88.08,1175600006.0
2008-10-13 06:57:00,88.09,88.09,88.07,88.08,1175600006.0
2008-10-13 06:58:00,88.07,88.07,88.04,88.04,1175600006.0
2008-10-13 06:59:00,88.05,88.05,88.02,88.05,1175600006.0
2008-10-13 07:00:00,88.04,88.05,88.03,88.03,1175600006.0
2008-10-13 07:01:00,88.02,88.04,88.02,88.04,1175600006.0
2008-10-13 07:02:00,88.03,88.04,88.03,88.03,1175600006.0
2008-10-13 07:03:00,88.04,88.04,88.02,88.02,1175600006.0
2008-10-13 07:04:00,88.01,88.07,88.01,88.06,1175600006.0
2008-10-13 07:05:00,88.07,88.07,88.01,88.05,1175600006.0
2008-10-13 07:06:00,88.07,88.07,88.065,88.07,1175600006.0
2008-10-13 07:07:00,88.05,88.07,88.05,88.06,2060500001.0
2008-10-13 07:08:00,88.07,88.07,88.02,88.02,2060500001.0
2008-10-13 07:09:00,88.01,88.01,87.99,88.0,2060500001.0
2008-10-13 07:10:00,87.99,88.0,87.9,87.91,2060500001.0
2008-10-13 07:11:00,87.9,87.92,87.87,87.89,2060500001.0
2008-10-13 07:12:00,87.9,87.95,87.89,87.91,2060500001.0
2008-10-13 07:13:00,87.9,87.91,87.88,87.9,2060500001.0
2008-10-13 07:14:00,87.91,87.91,87.84,87.89,2060500001.0
2008-10-13 07:15:00,87.9,87.9,87.86,87.87,2060500001.0
2008-10-13 07:16:00,87.88,87.88,87.77,87.79,2060500001.0
2008-10-13 07:17:00,87.78,87.78,87.71,87.72,2060500001.0
2008-10-13 07:18:00,87.73,87.73,87.71,87.72,2060500001.0
2008-10-13 07:19:00,87.71,87.76,87.7,87.76,2060500001.0
2008-10-13 07:20:00,87.77,87.81,87.77,87.81,2060500001.0
2008-10-13 07:21:00,87.82,87.92,87.81,87.92,2060500001.0
2008-10-13 07:22:00,87.91,88.0,87.91,88.0,2060500001.0
2008-10-13 07:23:00,87.99,88.0,87.97,87.97,2060500001.0
2008-10-13 07:24:00,87.96,88.02,87.94,88.02,2060500001.0
2008-10-13 07:25:00,88.01,88.09,88.01,88.09,2060500001.0
2008-10-13 07:26:00,88.08,88.08,88.05,88.08,2060500001.0
2008-10-13 07:27:00,88.07,88.11,88.06,88.11,2060500001.0
2008-10-13 07:28:00,88.1,88.11,88.05,88.05,2060500001.0
2008-10-13 07:29:00,88.06,88.06,88.01,88.01,2060500001.0
2008-10-13 07:30:00,88.02,88.06,88.01,88.05,2060500001.0
2008-10-13 07:31:00,88.06,88.12,88.06,88.09,2060500001.0
2008-10-13 07:32:00,88.1,88.14,88.1,88.14,2060500001.0
2008-10-13 07:33:00,88.13,88.14,88.12,88.14,2060500001.0
2008-10-13 07:34:00,88.15,88.21,88.14,88.19,2060500001.0
2008-10-13 07:35:00,88.2,88.23,88.2,88.22,2060500001.0
2008-10-13 07:36:00,88.23,88.26,88.22,88.24,2060500001.0
2008-10-13 07:37:00,88.23,88.26,88.21,88.26,2060500001.0
2008-10-13 07:38:00,88.27,88.28,88.25,88.27,2060500001.0
2008-10-13 07:39:00,88.26,88.32,88.26,88.29,2060500001.0
2008-10-13 07:40:00,88.28,88.28,88.24,88.27,2060500001.0
2008-10-13 07:41:00,88.26,88.33,88.26,88.32,2060500001.0
2008-10-13 07:42:00,88.33,88.44,88.33,88.41,2060500001.0
2008-10-13 07:43:00,88.42,88.46,88.4,88.44,2060500001.0
2008-10-13 07:44:00,88.45,88.45,88.43,88.44,2060500001.0
2008-10-13 07:45:00,88.45,88.45,88.37,88.39,2060500001.0
2008-10-13 07:46:00,88.4,88.41,88.39,88.39,2060500001.0
2008-10-13 07:47:00,88.4,88.41,88.35,88.38,2060500001.0
2008-10-13 07:48:00,88.37,88.38,88.35,88.36,2060500001.0
2008-10-13 07:49:00,88.35,88.35,88.3,88.31,2060500001.0
2008-10-13 07:50:00,88.3,88.35,88.24,88.24,2060500001.0
2008-10-13 07:51:00,88.25,88.26,88.23,88.26,2060500001.0
2008-10-13 07:52:00,88.27,88.34,88.25,88.33,2060500001.0
2008-10-13 07:53:00,88.32,88.4,88.3,88.37,2060500001.0
2008-10-13 07:54:00,88.36,88.36,88.29,88.3,2060500001.0
2008-10-13 07:55:00,88.31,88.31,88.3,88.31,2060500001.0
2008-10-13 07:56:00,88.3,88.33,88.29,88.32,2060500001.0
2008-10-13 07:57:00,88.33,88.41,88.32,88.41,2060500001.0
2008-10-13 07:58:00,88.4,88.45,88.4,88.45,2060500001.0
2008-10-13 07:59:00,88.44,88.47,88.44,88.45,2060500001.0
2008-10-13 08:00:00,88.46,88.47,88.43,88.47,2060500001.0
2008-10-13 08:01:00,88.48,88.56,88.48,88.54,2060500001.0
2008-10-13 08:02:00,88.53,88.64,88.52,88.62,2060500001.0
2008-10-13 08:03:00,88.61,88.64,88.61,88.64,2060500001.0
2008-10-13 08:04:00,88.63,88.66,88.63,88.66,2060500001.0
2008-10-13 08:05:00,88.65,88.7,88.65,88.69,2060500001.0
2008-10-13 08:06:00,88.68,88.68,88.64,88.64,2060500001.0
2008-10-13 08:07:00,88.65,88.65,88.56,88.56,2060500001.0
2008-10-13 08:08:00,88.55,88.55,88.5,88.51,2060500001.0
2008-10-13 08:09:00,88.5,88.52,88.5,88.52,2060500001.0
2008-10-13 08:10:00,88.51,88.57,88.49,88.56,2060500001.0
2008-10-13 08:11:00,88.57,88.59,88.57,88.58,2060500001.0
2008-10-13 08:12:00,88.56,88.61,88.56,88.59,2060500001.0
2008-10-13 08:13:00,88.58,88.61,88.55,88.56,2060500001.0
2008-10-13 08:14:00,88.57,88.67,88.57,88.59,2060500001.0
2008-10-13 08:15:00,88.58,88.59,88.51,88.53,2060500001.0
2008-10-13 08:16:00,88.54,88.56,88.5,88.56,2060500001.0
2008-10-13 08:17:00,88.53,88.55,88.45,88.46,2060500001.0
2008-10-13 08:18:00,88.45,88.46,88.37,88.39,2060500001.0
2008-10-13 08:19:00,88.4,88.41,88.33,88.33,2060500001.0
2008-10-13 08:20:00,88.34,88.47,88.33,88.45,2060500001.0
2008-10-13 08:21:00,88.44,88.48,88.44,88.47,2060500001.0
2008-10-13 08:22:00,88.48,88.48,88.41,88.41,2060500001.0
2008-10-13 08:23:00,88.42,88.42,88.28,88.32,2060500001.0
2008-10-13 08:24:00,88.31,88.35,88.29,88.35,2060500001.0
2008-10-13 08:25:00,88.34,88.38,88.26,88.35,2060500001.0
2008-10-13 08:26:00,88.36,88.45,88.35,88.38,2060500001.0
2008-10-13 08:27:00,88.39,88.47,88.37,88.43,2060500001.0
2008-10-13 08:28:00,88.42,88.45,88.4,88.42,2060500001.0
2008-10-13 08:29:00,88.43,88.43,88.41,88.42,2060500001.0
2008-10-13 08:30:00,88.43,88.46,88.41,88.45,2060500001.0
2008-10-13 08:31:00,88.44,88.44,88.37,88.39,2060500001.0
2008-10-13 08:32:00,88.4,88.46,88.4,88.44,2060500001.0
2008-10-13 08:33:00,88.43,88.44,88.32,88.35,2060500001.0
2008-10-13 08:34:00,88.34,88.34,88.34,88.34,2060500001.0
2008-10-13 08:35:00,88.33,88.36,88.31,88.36,2060500001.0
2008-10-13 08:36:00,88.35,88.41,88.34,88.4,2060500001.0
2008-10-13 08:37:00,88.41,88.45,88.41,88.45,2060500001.0
2008-10-13 08:38:00,88.46,88.55,88.46,88.52,2060500001.0
2008-10-13 08:39:00,88.51,88.53,88.47,88.5,2060500001.0
2008-10-13 08:40:00,88.51,88.54,88.47,88.49,2060500001.0
2008-10-13 08:41:00,88.5,88.52,88.47,88.47,2060500001.0
2008-10-13 08:42:00,88.46,88.5,88.36,88.39,2060500001.0
2008-10-13 08:43:00,88.4,88.45,88.36,88.45,2060500001.0
2008-10-13 08:44:00,88.44,88.52,88.44,88.51,2060500001.0
2008-10-13 08:45:00,88.5,88.63,88.5,88.63,2060500001.0
2008-10-13 08:46:00,88.64,88.67,88.62,88.65,2060500001.0
2008-10-13 08:47:00,88.66,88.74,88.64,88.73,2060500001.0
2008-10-13 08:48:00,88.74,88.74,88.67,88.67,2060500001.0
2008-10-13 08:49:00,88.68,88.72,88.67,88.7,2060500001.0
2008-10-13 08:50:00,88.69,88.76,88.69,88.76,2060500001.0
2008-10-13 08:51:00,88.75,88.78,88.74,88.75,2060500001.0
2008-10-13 08:52:00,88.74,88.75,88.71,88.75,2060500001.0
2008-10-13 08:53:00,88.76,88.76,88.68,88.69,2060500001.0
2008-10-13 08:54:00,88.68,88.76,88.67,88.72,2060500001.0
2008-10-13 08:55:00,88.73,88.73,88.66,88.66,2060500001.0
2008-10-13 08:56:00,88.67,88.68,88.64,88.66,2060500001.0
2008-10-13 08:57:00,88.65,88.65,88.62,88.63,2060500001.0
2008-10-13 08:58:00,88.64,88.65,88.61,88.65,2060500001.0
2008-10-13 08:59:00,88.64,88.7,88.64,88.69,2060500001.0
2008-10-13 09:00:00,88.7,88.72,88.69,88.7,2060500001.0
2008-10-13 09:01:00,88.71,88.74,88.69,88.69,2060500001.0
2008-10-13 09:02:00,88.7,88.72,88.69,88.71,2060500001.0
2008-10-13 09:03:00,88.7,88.72,88.67,88.67,2060500001.0
2008-10-13 09:04:00,88.68,88.72,88.66,88.69,2060500001.0
2008-10-13 09:05:00,88.7,88.77,88.69,88.74,2060500001.0
2008-10-13 09:06:00,88.73,88.73,88.7,88.73,2060500001.0
2008-10-13 09:07:00,88.72,88.75,88.7,88.71,2060500001.0
2008-10-13 09:08:00,88.7,88.71,88.63,88.66,2060500001.0
2008-10-13 09:09:00,88.65,88.65,88.61,88.61,2060500001.0
2008-10-13 09:10:00,88.62,88.64,88.6,88.62,2060500001.0
2008-10-13 09:11:00,88.61,88.64,88.61,88.62,2060500001.0
2008-10-13 09:12:00,88.61,88.64,88.6,88.62,2060500001.0
2008-10-13 09:13:00,88.61,88.66,88.61,88.66,2060500001.0
2008-10-13 09:14:00,88.67,88.69,88.64,88.64,2060500001.0
2008-10-13 09:15:00,88.65,88.7,88.64,88.69,2060500001.0
2008-10-13 09:16:00,88.7,88.7,88.64,88.64,2060500001.0
2008-10-13 09:17:00,88.63,88.66,88.61,88.64,2060500001.0
2008-10-13 09:18:00,88.65,88.7,88.65,88.67,2060500001.0
2008-10-13 09:19:00,88.66,88.71,88.64,88.7,2060500001.0
2008-10-13 09:20:00,88.69,88.74,88.69,88.72,2060500001.0
2008-10-13 09:21:00,88.73,88.74,88.71,88.72,2060500001.0
2008-10-13 09:22:00,88.71,88.75,88.71,88.75,2060500001.0
2008-10-13 09:23:00,88.74,88.76,88.71,88.74,2060500001.0
2008-10-13 09:24:00,88.75,88.77,88.72,88.77,2060500001.0
2008-10-13 09:25:00,88.76,88.8,88.75,88.76,2060500001.0
2008-10-13 09:26:00,88.75,88.75,88.72,88.75,2060500001.0
2008-10-13 09:27:00,88.76,88.83,88.75,88.82,2060500001.0
2008-10-13 09:28:00,88.81,88.86,88.8,88.84,2060500001.0
2008-10-13 09:29:00,88.83,88.86,88.81,88.81,2060500001.0
2008-10-13 09:30:00,88.82,88.88,88.81,88.86,2060500001.0
2008-10-13 09:31:00,88.87,88.91,88.86,88.89,2060500001.0
2008-10-13 09:32:00,88.9,88.91,88.85,88.88,2060500001.0
2008-10-13 09:33:00,88.89,89.0,88.88,88.99,2060500001.0
2008-10-13 09:34:00,88.98,89.03,88.97,89.02,2060500001.0
2008-10-13 09:35:00,89.03,89.07,89.02,89.02,2060500001.0
2008-10-13 09:36:00,89.03,89.04,89.01,89.01,2060500001.0
2008-10-13 09:37:00,89.0,89.05,89.0,89.0,2060500001.0
2008-10-13 09:38:00,89.01,89.03,88.94,88.94,2060500001.0
2008-10-13 09:39:00,88.95,88.95,88.85,88.86,2060500001.0
2008-10-13 09:40:00,88.87,88.91,88.86,88.88,2060500001.0
2008-10-13 09:41:00,88.87,88.92,88.87,88.92,2060500001.0
2008-10-13 09:42:00,88.93,88.94,88.92,88.94,2060500001.0
2008-10-13 09:43:00,88.93,88.98,88.93,88.95,2060500001.0
2008-10-13 09:44:00,88.94,88.95,88.9,88.92,2060500001.0
2008-10-13 09:45:00,88.91,88.91,88.87,88.9,2060500001.0
2008-10-13 09:46:00,88.89,88.95,88.89,88.95,2060500001.0
2008-10-13 09:47:00,88.96,88.97,88.87,88.87,2060500001.0
2008-10-13 09:48:00,88.86,88.89,88.78,88.78,2060500001.0
2008-10-13 09:49:00,88.79,88.91,88.78,88.86,2060500001.0
2008-10-13 09:50:00,88.85,88.88,88.83,88.85,2060500001.0
2008-10-13 09:51:00,88.84,88.84,88.75,88.75,2060500001.0
2008-10-13 09:52:00,88.76,88.76,88.72,88.72,2060500001.0
2008-10-13 09:53:00,88.73,88.74,88.7,88.7,2060500001.0
2008-10-13 09:54:00,88.69,88.77,88.64,88.77,2060500001.0
2008-10-13 09:55:00,88.76,88.78,88.75,88.77,2060500001.0
2008-10-13 09:56:00,88.76,88.8,88.76,88.78,2060500001.0
2008-10-13 09:57:00,88.79,88.8,88.77,88.8,2060500001.0
2008-10-13 09:58:00,88.79,88.8,88.74,88.77,2060500001.0
2008-10-13 09:59:00,88.76,88.79,88.72,88.78,2060500001.0
2008-10-13 10:00:00,88.77,88.8,88.72,88.74,2060500001.0
2008-10-13 10:01:00,88.73,88.74,88.55,88.56,2060500001.0
2008-10-13 10:02:00,88.55,88.7,88.55,88.7,2060500001.0
2008-10-13 10:03:00,88.69,88.72,88.64,88.64,2060500001.0
2008-10-13 10:04:00,88.65,88.71,88.65,88.69,2060500001.0
2008-10-13 10:05:00,88.7,88.82,88.69,88.81,2060500001.0
2008-10-13 10:06:00,88.8,89.03,88.8,88.99,2060500001.0
2008-10-13 10:07:00,88.98,88.99,88.87,88.89,2060500001.0
2008-10-13 10:08:00,88.88,88.93,88.88,88.93,2060500001.0
2008-10-13 10:09:00,88.91,88.94,88.89,88.93,2060500001.0
2008-10-13 10:10:00,88.92,88.94,88.83,88.94,2060500001.0
2008-10-13 10:11:00,88.93,88.96,88.91,88.93,2060500001.0
2008-10-13 10:12:00,88.94,88.95,88.91,88.92,2060500001.0
2008-10-13 10:13:00,88.91,88.92,88.88,88.88,2060500001.0
2008-10-13 10:14:00,88.87,88.94,88.86,88.94,2060500001.0
2008-10-13 10:15:00,88.95,88.97,88.89,88.92,2060500001.0
2008-10-13 10:16:00,88.93,88.97,88.91,88.97,2060500001.0
2008-10-13 10:17:00,88.96,88.97,88.95,88.97,2060500001.0
2008-10-13 10:18:00,88.98,89.12,88.97,89.11,2060500001.0
2008-10-13 10:19:00,89.1,89.11,89.09,89.11,2060500001.0
2008-10-13 10:20:00,89.1,89.19,89.1,89.16,2060500001.0
2008-10-13 10:21:00,89.15,89.16,89.11,89.13,2060500001.0
2008-10-13 10:22:00,89.14,89.14,89.06,89.06,2060500001.0
2008-10-13 10:23:00,89.07,89.1,89.05,89.08,2060500001.0
2008-10-13 10:24:00,89.09,89.09,89.03,89.03,2060500001.0
2008-10-13 10:25:00,89.02,89.05,89.02,89.03,2060500001.0
2008-10-13 10:26:00,89.04,89.05,89.01,89.03,2060500001.0
2008-10-13 10:27:00,89.02,89.16,89.02,89.16,2060500001.0
2008-10-13 10:28:00,89.15,89.17,89.1,89.11,2060500001.0
2008-10-13 10:29:00,89.1,89.14,89.1,89.14,2060500001.0
2008-10-13 10:30:00,89.13,89.21,89.13,89.2,2060500001.0
2008-10-13 10:31:00,89.21,89.21,89.18,89.2,2060500001.0
2008-10-13 10:32:00,89.19,89.21,89.17,89.18,2060500001.0
2008-10-13 10:33:00,89.17,89.19,89.17,89.19,2060500001.0
2008-10-13 10:34:00,89.2,89.22,89.18,89.22,2060500001.0
2008-10-13 10:35:00,89.21,89.22,89.19,89.2,2060500001.0
2008-10-13 10:36:00,89.19,89.22,89.19,89.19,2060500001.0
2008-10-13 10:37:00,89.18,89.18,89.13,89.13,2060500001.0
2008-10-13 10:38:00,89.12,89.12,89.06,89.1,2060500001.0
2008-10-13 10:39:00,89.11,89.11,89.03,89.04,2060500001.0
2008-10-13 10:40:00,89.05,89.08,89.02,89.07,2060500001.0
2008-10-13 10:41:00,89.06,89.08,89.04,89.08,2060500001.0
2008-10-13 10:42:00,89.07,89.07,89.01,89.02,2060500001.0
2008-10-13 10:43:00,89.01,89.04,88.97,88.97,2060500001.0
2008-10-13 10:44:00,88.96,88.99,88.96,88.96,2060500001.0
2008-10-13 10:45:00,88.97,89.08,88.97,89.08,2060500001.0
2008-10-13 10:46:00,89.09,89.14,89.09,89.13,2060500001.0
2008-10-13 10:47:00,89.12,89.15,89.11,89.14,2060500001.0
2008-10-13 10:48:00,89.13,89.14,89.06,89.07,2060500001.0
2008-10-13 10:49:00,89.06,89.08,89.0,89.0,2060500001.0
2008-10-13 10:50:00,88.99,89.04,88.94,89.01,2060500001.0
2008-10-13 10:51:00,89.0,89.06,89.0,89.0,2060500001.0
2008-10-13 10:52:00,89.01,89.11,89.0,89.09,2060500001.0
2008-10-13 10:53:00,89.08,89.16,89.03,89.16,2060500001.0
2008-10-13 10:54:00,89.15,89.17,89.14,89.16,2060500001.0
2008-10-13 10:55:00,89.17,89.17,89.11,89.12,2060500001.0
2008-10-13 10:56:00,89.11,89.11,89.03,89.04,2060500001.0
2008-10-13 10:57:00,89.05,89.07,89.03,89.06,2060500001.0
2008-10-13 10:58:00,89.07,89.1,89.04,89.05,2060500001.0
2008-10-13 10:59:00,89.06,89.07,89.05,89.06,2060500001.0
2008-10-13 11:00:00,89.07,89.08,89.0,89.0,2060500001.0
2008-10-13 11:01:00,89.01,89.02,88.97,89.0,2060500001.0
2008-10-13 11:02:00,88.99,89.0,88.91,88.92,2060500001.0
2008-10-13 11:03:00,88.91,88.92,88.87,88.87,2060500001.0
2008-10-13 11:04:00,88.86,88.86,88.7,88.7,2060500001.0
2008-10-13 11:05:00,88.71,88.87,88.71,88.86,2060500001.0
2008-10-13 11:06:00,88.87,88.87,88.8,88.8,2060500001.0
2008-10-13 11:07:00,88.81,88.84,88.77,88.83,2060500001.0
2008-10-13 11:08:00,88.82,88.86,88.75,88.86,2060500001.0
2008-10-13 11:09:00,88.85,88.87,88.8,88.87,2060500001.0
2008-10-13 11:10:00,88.86,88.91,88.86,88.89,2060500001.0
2008-10-13 11:11:00,88.9,88.94,88.86,88.9,2060500001.0
2008-10-13 11:12:00,88.91,88.91,88.89,88.91,2060500001.0
2008-10-13 11:13:00,88.9,88.94,88.9,88.93,2060500001.0
2008-10-13 11:14:00,88.94,89.01,88.94,88.97,2060500001.0
2008-10-13 11:15:00,88.98,89.07,88.97,89.05,2060500001.0
2008-10-13 11:16:00,89.04,89.05,88.97,88.98,2060500001.0
2008-10-13 11:17:00,88.99,88.99,88.91,88.91,2060500001.0
2008-10-13 11:18:00,88.92,88.94,88.91,88.91,2060500001.0
2008-10-13 11:19:00,88.92,88.95,88.92,88.93,2060500001.0
2008-10-13 11:20:00,88.94,88.94,88.89,88.91,2060500001.0
2008-10-13 11:21:00,88.9,88.91,88.86,88.86,2060500001.0
2008-10-13 11:22:00,88.87,88.87,88.83,88.85,2060500001.0
2008-10-13 11:23:00,88.84,88.87,88.84,88.87,2060500001.0
2008-10-13 11:24:00,88.86,88.89,88.86,88.87,2060500001.0
2008-10-13 11:25:00,88.88,88.89,88.83,88.83,2060500001.0
2008-10-13 11:26:00,88.84,88.84,88.78,88.8,2060500001.0
2008-10-13 11:27:00,88.79,88.81,88.75,88.75,2060500001.0
2008-10-13 11:28:00,88.76,88.76,88.71,88.74,2060500001.0
2008-10-13 11:29:00,88.73,88.73,88.67,88.7,2060500001.0
2008-10-13 11:30:00,88.69,88.81,88.69,88.81,2060500001.0
2008-10-13 11:31:00,88.82,88.83,88.79,88.8,2060500001.0
2008-10-13 11:32:00,88.81,88.83,88.78,88.81,2060500001.0
2008-10-13 11:33:00,88.82,88.86,88.82,88.83,2060500001.0
2008-10-13 11:34:00,88.84,88.86,88.83,88.84,2060500001.0
2008-10-13 11:35:00,88.83,88.86,88.83,88.85,2060500001.0
2008-10-13 11:36:00,88.86,88.87,88.83,88.84,2060500001.0
2008-10-13 11:37:00,88.85,88.86,88.83,88.83,2060500001.0
2008-10-13 11:38:00,88.84,88.88,88.8,88.81,2060500001.0
2008-10-13 11:39:00,88.8,88.81,88.78,88.79,2060500001.0
2008-10-13 11:40:00,88.78,88.78,88.71,88.71,2060500001.0
2008-10-13 11:41:00,88.7,88.75,88.7,88.72,2060500001.0
2008-10-13 11:42:00,88.71,88.74,88.69,88.69,2060500001.0
2008-10-13 11:43:00,88.7,88.7,88.66,88.68,2060500001.0
2008-10-13 11:44:00,88.69,88.75,88.68,88.74,2060500001.0
2008-10-13 11:45:00,88.75,88.75,88.72,88.75,2060500001.0
2008-10-13 11:46:00,88.74,88.75,88.74,88.75,2060500001.0
2008-10-13 11:47:00,88.76,88.78,88.74,88.74,2060500001.0
2008-10-13 11:48:00,88.73,88.77,88.73,88.75,2060500001.0
2008-10-13 11:49:00,88.74,88.75,88.69,88.72,2060500001.0
2008-10-13 11:50:00,88.71,88.71,88.65,88.67,2060500001.0
2008-10-13 11:51:00,88.68,88.71,88.68,88.69,2060500001.0
2008-10-13 11:52:00,88.7,88.75,88.68,88.72,2060500001.0
2008-10-13 11:53:00,88.71,88.71,88.68,88.71,2060500001.0
2008-10-13 11:54:00,88.7,88.7,88.68,88.69,2060500001.0
2008-10-13 11:55:00,88.7,88.7,88.67,88.69,2060500001.0
2008-10-13 11:56:00,88.7,88.72,88.67,88.72,2060500001.0
2008-10-13 11:57:00,88.73,88.75,88.69,88.75,2060500001.0
2008-10-13 11:58:00,88.74,88.76,88.74,88.74,2060500001.0
2008-10-13 11:59:00,88.73,88.73,88.7,88.73,2060500001.0
2008-10-13 12:00:00,88.72,88.72,88.67,88.72,2060500001.0
2008-10-13 12:01:00,88.73,88.76,88.72,88.72,2060500001.0
2008-10-13 12:02:00,88.71,88.78,88.69,88.75,2060500001.0
2008-10-13 12:03:00,88.76,88.76,88.67,88.69,2060500001.0
2008-10-13 12:04:00,88.68,88.76,88.68,88.75,2060500001.0
2008-10-13 12:05:00,88.76,88.81,88.75,88.75,2060500001.0
2008-10-13 12:06:00,88.74,88.75,88.72,88.75,2060500001.0
2008-10-13 12:07:00,88.74,88.75,88.72,88.73,2060500001.0
2008-10-13 12:08:00,88.72,88.72,88.67,88.67,2060500001.0
2008-10-13 12:09:00,88.66,88.71,88.57,88.59,2060500001.0
2008-10-13 12:10:00,88.6,88.64,88.58,88.64,2060500001.0
2008-10-13 12:11:00,88.65,88.7,88.64,88.69,2060500001.0
2008-10-13 12:12:00,88.7,88.71,88.69,88.71,2060500001.0
2008-10-13 12:13:00,88.7,88.72,88.67,88.69,2060500001.0
2008-10-13 12:14:00,88.68,88.71,88.67,88.7,2060500001.0
2008-10-13 12:15:00,88.69,88.71,88.68,88.71,2060500001.0
2008-10-13 12:16:00,88.7,88.71,88.66,88.66,2060500001.0
2008-10-13 12:17:00,88.67,88.67,88.61,88.63,2060500001.0
2008-10-13 12:18:00,88.62,88.66,88.61,88.66,2060500001.0
2008-10-13 12:19:00,88.67,88.67,88.65,88.66,2060500001.0
2008-10-13 12:20:00,88.67,88.69,88.64,88.64,2060500001.0
2008-10-13 12:21:00,88.65,88.66,88.63,88.63,2060500001.0
2008-10-13 12:22:00,88.64,88.67,88.64,88.66,2060500001.0
2008-10-13 12:23:00,88.67,88.7,88.66,88.7,2060500001.0
2008-10-13 12:24:00,88.69,88.7,88.65,88.66,2060500001.0
2008-10-13 12:25:00,88.67,88.69,88.67,88.69,2060500001.0
2008-10-13 12:26:00,88.68,88.73,88.68,88.71,2060500001.0
2008-10-13 12:27:00,88.7,88.73,88.68,88.72,2060500001.0
2008-10-13 12:28:00,88.73,88.74,88.72,88.73,2060500001.0
2008-10-13 12:29:00,88.74,88.74,88.68,88.69,2060500001.0
2008-10-13 12:30:00,88.68,88.75,88.67,88.74,2060500001.0
2008-10-13 12:31:00,88.75,88.8,88.69,88.7,2060500001.0
2008-10-13 12:32:00,88.69,88.69,88.64,88.64,2060500001.0
2008-10-13 12:33:00,88.65,88.65,88.61,88.61,2060500001.0
2008-10-13 12:34:00,88.6,88.71,88.6,88.68,2060500001.0
2008-10-13 12:35:00,88.69,88.69,88.64,88.64,2060500001.0
2008-10-13 12:36:00,88.65,88.67,88.61,88.64,2060500001.0
2008-10-13 12:37:00,88.65,88.75,88.65,88.75,2060500001.0
2008-10-13 12:38:00,88.74,88.78,88.73,88.77,2060500001.0
2008-10-13 12:39:00,88.76,88.76,88.74,88.75,2060500001.0
2008-10-13 12:40:00,88.76,88.76,88.74,88.75,2060500001.0
2008-10-13 12:41:00,88.76,88.78,88.76,88.76,2060500001.0
2008-10-13 12:42:00,88.77,88.77,88.7,88.71,2060500001.0
2008-10-13 12:43:00,88.72,88.72,88.7,88.72,2060500001.0
2008-10-13 12:44:00,88.71,88.72,88.7,88.7,2060500001.0
2008-10-13 12:45:00,88.69,88.7,88.67,88.68,2060500001.0
2008-10-13 12:46:00,88.67,88.69,88.66,88.67,2060500001.0
2008-10-13 12:47:00,88.66,88.7,88.66,88.69,2060500001.0
2008-10-13 12:48:00,88.68,88.7,88.63,88.64,2060500001.0
2008-10-13 12:49:00,88.63,88.66,88.6,88.6,2060500001.0
2008-10-13 12:50:00,88.61,88.7,88.6,88.7,2060500001.0
2008-10-13 12:51:00,88.69,88.7,88.67,88.68,2060500001.0
2008-10-13 12:52:00,88.67,88.69,88.64,88.65,2060500001.0
2008-10-13 12:53:00,88.66,88.67,88.64,88.66,2060500001.0
2008-10-13 12:54:00,88.65,88.69,88.65,88.69,2060500001.0
2008-10-13 12:55:00,88.7,88.7,88.67,88.67,2060500001.0
2008-10-13 12:56:00,88.68,88.71,88.64,88.71,2060500001.0
2008-10-13 12:57:00,88.72,88.72,88.66,88.67,2060500001.0
2008-10-13 12:58:00,88.68,88.7,88.64,88.66,2060500001.0
2008-10-13 12:59:00,88.67,88.7,88.66,88.69,2060500001.0
2008-10-13 13:00:00,88.68,88.74,88.68,88.74,2060500001.0
2008-10-13 13:01:00,88.73,88.77,88.72,88.77,2060500001.0
2008-10-13 13:02:00,88.76,88.78,88.69,88.71,2060500001.0
2008-10-13 13:03:00,88.72,88.74,88.71,88.71,2060500001.0
2008-10-13 13:04:00,88.72,88.74,88.7,88.72,2060500001.0
2008-10-13 13:05:00,88.71,88.73,88.7,88.72,2060500001.0
2008-10-13 13:06:00,88.71,88.72,88.64,88.66,2060500001.0
2008-10-13 13:07:00,88.67,88.7,88.66,88.69,2060500001.0
2008-10-13 13:08:00,88.7,88.7,88.67,88.67,2060500001.0
2008-10-13 13:09:00,88.66,88.67,88.64,88.64,2060500001.0
2008-10-13 13:10:00,88.63,88.66,88.63,88.65,2060500001.0
2008-10-13 13:11:00,88.66,88.67,88.63,88.66,2060500001.0
2008-10-13 13:12:00,88.65,88.66,88.6,88.61,2060500001.0
2008-10-13 13:13:00,88.6,88.6,88.57,88.58,2060500001.0
2008-10-13 13:14:00,88.57,88.58,88.54,88.58,2060500001.0
2008-10-13 13:15:00,88.57,88.58,88.54,88.55,2060500001.0
2008-10-13 13:16:00,88.56,88.57,88.44,88.45,2060500001.0
2008-10-13 13:17:00,88.44,88.47,88.44,88.45,2060500001.0
2008-10-13 13:18:00,88.46,88.49,88.43,88.47,2060500001.0
2008-10-13 13:19:00,88.46,88.5,88.45,88.49,2060500001.0
2008-10-13 13:20:00,88.5,88.66,88.5,88.52,2060500001.0
2008-10-13 13:21:00,88.51,88.52,88.46,88.52,2060500001.0
2008-10-13 13:22:00,88.53,88.53,88.52,88.53,2060500001.0
2008-10-13 13:23:00,88.52,88.53,88.51,88.53,2060500001.0
2008-10-13 13:24:00,88.52,88.53,88.52,88.52,2060500001.0
2008-10-13 13:25:00,88.51,88.53,88.49,88.52,2060500001.0
2008-10-13 13:26:00,88.53,88.55,88.53,88.53,2060500001.0
2008-10-13 13:27:00,88.54,88.55,88.52,88.52,2060500001.0
2008-10-13 13:28:00,88.51,88.53,88.5,88.52,2060500001.0
2008-10-13 13:29:00,88.5,88.55,88.5,88.53,2060500001.0
2008-10-13 13:30:00,88.54,88.57,88.53,88.57,2060500001.0
2008-10-13 13:31:00,88.56,88.58,88.55,88.56,2060500001.0
2008-10-13 13:32:00,88.57,88.6,88.56,88.6,2060500001.0
2008-10-13 13:33:00,88.59,88.6,88.57,88.58,2060500001.0
2008-10-13 13:34:00,88.59,88.66,88.58,88.66,2060500001.0
2008-10-13 13:35:00,88.65,88.72,88.65,88.7,2060500001.0
2008-10-13 13:36:00,88.71,88.72,88.69,88.7,2060500001.0
2008-10-13 13:37:00,88.71,88.71,88.68,88.69,2060500001.0
2008-10-13 13:38:00,88.7,88.76,88.69,88.76,2060500001.0
2008-10-13 13:39:00,88.77,88.78,88.75,88.75,2060500001.0
2008-10-13 13:40:00,88.76,88.76,88.7,88.73,2060500001.0
2008-10-13 13:41:00,88.74,88.75,88.72,88.75,2060500001.0
2008-10-13 13:42:00,88.74,88.74,88.72,88.74,2060500001.0
2008-10-13 13:43:00,88.73,88.73,88.71,88.72,2060500001.0
2008-10-13 13:44:00,88.73,88.74,88.71,88.72,2060500001.0
2008-10-13 13:45:00,88.73,88.75,88.71,88.75,2060500001.0
2008-10-13 13:46:00,88.74,88.8,88.74,88.8,2060500001.0
2008-10-13 13:47:00,88.81,88.85,88.81,88.83,2060500001.0
2008-10-13 13:48:00,88.82,88.83,88.78,88.78,2060500001.0
2008-10-13 13:49:00,88.79,88.79,88.75,88.78,2060500001.0
2008-10-13 13:50:00,88.79,88.82,88.78,88.78,2060500001.0
2008-10-13 13:51:00,88.77,88.79,88.75,88.78,2060500001.0
2008-10-13 13:52:00,88.77,88.78,88.75,88.77,2060500001.0
2008-10-13 13:53:00,88.78,88.78,88.75,88.77,2060500001.0
2008-10-13 13:54:00,88.78,88.8,88.74,88.74,2060500001.0
2008-10-13 13:55:00,88.73,88.73,88.7,88.73,2060500001.0
2008-10-13 13:56:00,88.74,88.77,88.72,88.75,2060500001.0
2008-10-13 13:57:00,88.74,88.75,88.72,88.73,2060500001.0
2008-10-13 13:58:00,88.72,88.73,88.7,88.71,2060500001.0
2008-10-13 13:59:00,88.69,88.71,88.65,88.67,2060500001.0
2008-10-13 14:00:00,88.66,88.72,88.66,88.72,2060500001.0
2008-10-13 14:01:00,88.71,88.71,88.67,88.69,2060500001.0
2008-10-13 14:02:00,88.68,88.69,88.64,88.64,2060500001.0
2008-10-13 14:03:00,88.65,88.68,88.64,88.64,2060500001.0
2008-10-13 14:04:00,88.63,88.64,88.62,88.63,2060500001.0
2008-10-13 14:05:00,88.62,88.64,88.56,88.56,2060500001.0
2008-10-13 14:06:00,88.57,88.6,88.55,88.56,2060500001.0
2008-10-13 14:07:00,88.57,88.57,88.41,88.46,2060500001.0
2008-10-13 14:08:00,88.47,88.55,88.46,88.53,2060500001.0
2008-10-13 14:09:00,88.54,88.57,88.52,88.52,2060500001.0
2008-10-13 14:10:00,88.51,88.55,88.5,88.55,2060500001.0
2008-10-13 14:11:00,88.56,88.56,88.53,88.55,2060500001.0
2008-10-13 14:12:00,88.54,88.6,88.54,88.55,2060500001.0
2008-10-13 14:13:00,88.54,88.58,88.52,88.58,2060500001.0
2008-10-13 14:14:00,88.59,88.63,88.58,88.62,2060500001.0
2008-10-13 14:15:00,88.63,88.63,88.58,88.61,2060500001.0
2008-10-13 14:16:00,88.62,88.66,88.62,88.63,2060500001.0
2008-10-13 14:17:00,88.64,88.64,88.61,88.62,2060500001.0
2008-10-13 14:18:00,88.63,88.64,88.61,88.64,2060500001.0
2008-10-13 14:19:00,88.63,88.67,88.63,88.67,2060500001.0
2008-10-13 14:20:00,88.66,88.72,88.66,88.69,2060500001.0
2008-10-13 14:21:00,88.7,88.72,88.7,88.7,2060500001.0
2008-10-13 14:22:00,88.71,88.72,88.69,88.69,2060500001.0
2008-10-13 14:23:00,88.68,88.69,88.61,88.62,2060500001.0
2008-10-13 14:24:00,88.63,88.67,88.62,88.67,2060500001.0
2008-10-13 14:25:00,88.68,88.72,88.68,88.71,2060500001.0
2008-10-13 14:26:00,88.72,88.75,88.71,88.75,2060500001.0
2008-10-13 14:27:00,88.74,88.79,88.72,88.72,2060500001.0
2008-10-13 14:28:00,88.73,88.8,88.72,88.78,2060500001.0
2008-10-13 14:29:00,88.79,88.8,88.78,88.8,2060500001.0
2008-10-13 14:30:00,88.79,88.84,88.78,88.84,2060500001.0
2008-10-13 14:31:00,88.87,88.89,88.8,88.89,2060500001.0
2008-10-13 14:32:00,88.88,88.89,88.82,88.83,2060500001.0
2008-10-13 14:33:00,88.82,88.84,88.8,88.83,2060500001.0
2008-10-13 14:34:00,88.84,88.86,88.81,88.81,2060500001.0
2008-10-13 14:35:00,88.82,88.88,88.81,88.86,2060500001.0
2008-10-13 14:36:00,88.87,88.94,88.86,88.93,2060500001.0
2008-10-13 14:37:00,88.92,89.0,88.92,88.96,2060500001.0
2008-10-13 14:38:00,88.95,88.98,88.95,88.95,2060500001.0
2008-10-13 14:39:00,88.94,88.95,88.93,88.94,2060500001.0
2008-10-13 14:40:00,88.95,88.96,88.93,88.93,2060500001.0
2008-10-13 14:41:00,88.92,88.92,88.9,88.91,2060500001.0
2008-10-13 14:42:00,88.92,88.92,88.85,88.85,2060500001.0
2008-10-13 14:43:00,88.84,88.96,88.84,88.96,2060500001.0
2008-10-13 14:44:00,88.97,88.97,88.91,88.94,2060500001.0
2008-10-13 14:45:00,88.93,88.98,88.93,88.96,2060500001.0
2008-10-13 14:46:00,88.95,88.96,88.92,88.93,2060500001.0
2008-10-13 14:47:00,88.94,88.95,88.93,88.95,2060500001.0
2008-10-13 14:48:00,88.94,88.95,88.91,88.94,2060500001.0
2008-10-13 14:49:00,88.95,88.95,88.94,88.94,2060500001.0
2008-10-13 14:50:00,88.95,88.95,88.93,88.94,2060500001.0
2008-10-13 14:51:00,88.93,88.93,88.87,88.89,2060500001.0
2008-10-13 14:52:00,88.9,88.9,88.85,88.86,2060500001.0
2008-10-13 14:53:00,88.85,88.86,88.78,88.82,2060500001.0
2008-10-13 14:54:00,88.83,88.89,88.83,88.86,2060500001.0
2008-10-13 14:55:00,88.87,88.89,88.86,88.86,2060500001.0
2008-10-13 14:56:00,88.87,88.92,88.84,88.89,2060500001.0
2008-10-13 14:57:00,88.9,88.94,88.89,88.93,2060500001.0
2008-10-13 14:58:00,88.92,88.96,88.9,88.95,2060500001.0
2008-10-13 14:59:00,88.96,89.17,88.96,89.11,2060500001.0
2008-10-13 15:00:00,89.12,89.15,89.11,89.11,2060500001.0
2008-10-13 15:01:00,89.1,89.11,89.07,89.1,2060500001.0
2008-10-13 15:02:00,89.09,89.16,89.09,89.16,2060500001.0
2008-10-13 15:03:00,89.15,89.18,89.13,89.15,2060500001.0
2008-10-13 15:04:00,89.14,89.18,89.13,89.17,2060500001.0
2008-10-13 15:05:00,89.16,89.22,89.16,89.2,2060500001.0
2008-10-13 15:06:00,89.19,89.2,89.11,89.11,2060500001.0
2008-10-13 15:07:00,89.12,89.16,89.11,89.12,2060500001.0
2008-10-13 15:08:00,89.11,89.15,89.11,89.14,2060500001.0
2008-10-13 15:09:00,89.15,89.18,89.13,89.14,2060500001.0
2008-10-13 15:10:00,89.13,89.16,89.13,89.16,2060500001.0
2008-10-13 15:11:00,89.15,89.19,89.13,89.17,2060500001.0
2008-10-13 15:12:00,89.16,89.19,89.14,89.19,2060500001.0
2008-10-13 15:13:00,89.2,89.22,89.17,89.19,2060500001.0
2008-10-13 15:14:00,89.18,89.18,89.11,89.16,2060500001.0
2008-10-13 15:15:00,89.15,89.19,89.13,89.19,2060500001.0
2008-10-13 15:16:00,89.2,89.25,89.19,89.22,2060500001.0
2008-10-13 15:17:00,89.23,89.25,89.18,89.24,2060500001.0
2008-10-13 15:18:00,89.25,89.26,89.19,89.21,2060500001.0
2008-10-13 15:19:00,89.22,89.22,89.17,89.18,2060500001.0
2008-10-13 15:20:00,89.17,89.2,89.17,89.17,2060500001.0
2008-10-13 15:21:00,89.18,89.18,89.12,89.14,2060500001.0
2008-10-13 15:22:00,89.13,89.16,89.12,89.12,2060500001.0
2008-10-13 15:23:00,89.11,89.16,89.11,89.13,2060500001.0
2008-10-13 15:24:00,89.12,89.15,89.11,89.12,2060500001.0
2008-10-13 15:25:00,89.13,89.13,89.07,89.08,2060500001.0
2008-10-13 15:26:00,89.07,89.08,89.06,89.06,2060500001.0
2008-10-13 15:27:00,89.07,89.15,89.07,89.11,2060500001.0
2008-10-13 15:28:00,89.12,89.13,89.06,89.06,2060500001.0
2008-10-13 15:29:00,89.07,89.08,89.05,89.06,2060500001.0
2008-10-13 15:30:00,89.05,89.1,89.05,89.09,2060500001.0
2008-10-13 15:31:00,89.08,89.13,89.08,89.08,2060500001.0
2008-10-13 15:32:00,89.07,89.12,89.05,89.12,2060500001.0
2008-10-13 15:33:00,89.11,89.12,89.05,89.09,2060500001.0
2008-10-13 15:34:00,89.1,89.1,89.06,89.06,2060500001.0
2008-10-13 15:35:00,89.07,89.07,89.05,89.05,2060500001.0
2008-10-13 15:36:00,89.06,89.08,89.05,89.06,2060500001.0
2008-10-13 15:37:00,89.05,89.06,89.01,89.02,2060500001.0
2008-10-13 15:38:00,89.01,89.03,89.0,89.03,2060500001.0
2008-10-13 15:39:00,89.02,89.05,89.01,89.03,2060500001.0
2008-10-13 15:40:00,89.02,89.04,89.0,89.02,2060500001.0
2008-10-13 15:41:00,89.03,89.04,88.99,89.01,2060500001.0
2008-10-13 15:42:00,89.02,89.02,88.95,88.97,2060500001.0
2008-10-13 15:43:00,88.98,88.99,88.94,88.99,2060500001.0
2008-10-13 15:44:00,88.98,88.98,88.86,88.91,2060500001.0
2008-10-13 15:45:00,88.9,88.98,88.9,88.97,2060500001.0
2008-10-13 15:46:00,88.98,89.0,88.94,88.94,2060500001.0
2008-10-13 15:47:00,88.93,89.0,88.93,88.99,2060500001.0
2008-10-13 15:48:00,89.0,89.0,88.94,88.94,2060500001.0
2008-10-13 15:49:00,88.95,88.95,88.88,88.89,2060500001.0
2008-10-13 15:50:00,88.9,88.91,88.88,88.9,2060500001.0
2008-10-13 15:51:00,88.91,88.91,88.77,88.8,2060500001.0
2008-10-13 15:52:00,88.81,88.86,88.8,88.84,2060500001.0
2008-10-13 15:53:00,88.83,88.83,88.8,88.83,2060500001.0
2008-10-13 15:54:00,88.82,88.86,88.8,88.86,2060500001.0
2008-10-13 15:55:00,88.85,88.87,88.85,88.87,2060500001.0
2008-10-13 15:56:00,88.86,88.87,88.85,88.86,2060500001.0
2008-10-13 15:57:00,88.85,88.89,88.84,88.86,2060500001.0
2008-10-13 15:58:00,88.87,88.88,88.85,88.88,2060500001.0
2008-10-13 15:59:00,88.89,88.95,88.88,88.95,2060500001.0
2008-10-13 16:00:00,88.96,89.02,88.96,89.02,2060500001.0
2008-10-13 16:01:00,89.01,89.05,89.01,89.03,2060500001.0
2008-10-13 16:02:00,89.05,89.05,88.99,88.99,2060500001.0
2008-10-13 16:03:00,89.0,89.0,88.9,88.9,2060500001.0
2008-10-13 16:04:00,88.91,88.97,88.9,88.93,2060500001.0
2008-10-13 16:05:00,88.92,88.94,88.87,88.87,2060500001.0
2008-10-13 16:06:00,88.86,88.89,88.83,88.83,2060500001.0
2008-10-13 16:07:00,88.82,88.82,88.75,88.77,2060500001.0
2008-10-13 16:08:00,88.78,88.78,88.7,88.72,2060500001.0
2008-10-13 16:09:00,88.71,88.74,88.7,88.71,2060500001.0
2008-10-13 16:10:00,88.7,88.72,88.64,88.65,2060500001.0
2008-10-13 16:11:00,88.66,88.66,88.61,88.64,2060500001.0
2008-10-13 16:12:00,88.65,88.75,88.64,88.75,2060500001.0
2008-10-13 16:13:00,88.74,88.75,88.71,88.75,2060500001.0
2008-10-13 16:14:00,88.74,88.78,88.74,88.78,2060500001.0
2008-10-13 16:15:00,88.8,88.82,88.77,88.77,2060500001.0
2008-10-13 16:16:00,88.78,88.83,88.77,88.82,2060500001.0
2008-10-13 16:17:00,88.83,88.86,88.78,88.8,2060500001.0
2008-10-13 16:18:00,88.79,88.81,88.75,88.78,2060500001.0
2008-10-13 16:19:00,88.77,88.86,88.77,88.85,2060500001.0
2008-10-13 16:20:00,88.84,88.88,88.83,88.88,2060500001.0
2008-10-13 16:21:00,88.89,88.96,88.88,88.96,2060500001.0
2008-10-13 16:22:00,88.95,88.98,88.95,88.96,2060500001.0
2008-10-13 16:23:00,88.95,88.99,88.95,88.97,2060500001.0
2008-10-13 16:24:00,88.96,88.97,88.92,88.94,2060500001.0
2008-10-13 16:25:00,88.93,88.96,88.91,88.96,2060500001.0
2008-10-13 16:26:00,88.97,89.0,88.96,88.99,2060500001.0
2008-10-13 16:27:00,89.0,89.05,88.98,89.05,2060500001.0
2008-10-13 16:28:00,89.06,89.08,89.05,89.06,2060500001.0
2008-10-13 16:29:00,89.05,89.11,89.04,89.09,2060500001.0
2008-10-13 16:30:00,89.1,89.13,89.08,89.08,2060500001.0
2008-10-13 16:31:00,89.09,89.17,89.08,89.14,2060500001.0
2008-10-13 16:32:00,89.15,89.16,89.13,89.14,2060500001.0
2008-10-13 16:33:00,89.15,89.15,89.11,89.11,2060500001.0
2008-10-13 16:34:00,89.12,89.13,89.07,89.08,2060500001.0
2008-10-13 16:35:00,89.09,89.11,89.09,89.11,2060500001.0
2008-10-13 16:36:00,89.1,89.11,89.07,89.11,2060500001.0
2008-10-13 16:37:00,89.12,89.17,89.11,89.16,2060500001.0
2008-10-13 16:38:00,89.17,89.19,89.16,89.18,2060500001.0
2008-10-13 16:39:00,89.19,89.26,89.19,89.24,2060500001.0
2008-10-13 16:40:00,89.23,89.24,89.2,89.2,2060500001.0
2008-10-13 16:41:00,89.19,89.22,89.19,89.2,2060500001.0
2008-10-13 16:42:00,89.21,89.22,89.15,89.15,2060500001.0
2008-10-13 16:43:00,89.16,89.21,89.13,89.13,2060500001.0
2008-10-13 16:44:00,89.14,89.16,89.13,89.15,2060500001.0
2008-10-13 16:45:00,89.16,89.18,89.13,89.14,2060500001.0
2008-10-13 16:46:00,89.15,89.15,89.09,89.1,2060500001.0
2008-10-13 16:47:00,89.11,89.12,89.07,89.07,2060500001.0
2008-10-13 16:48:00,89.06,89.07,89.01,89.05,2060500001.0
2008-10-13 16:49:00,89.04,89.07,89.03,89.04,2060500001.0
2008-10-13 16:50:00,89.03,89.05,89.02,89.02,2060500001.0
2008-10-13 16:51:00,89.03,89.03,89.0,89.02,2060500001.0
2008-10-13 16:52:00,89.01,89.02,88.93,88.93,2060500001.0
2008-10-13 16:53:00,88.92,88.98,88.92,88.96,2060500001.0
2008-10-13 16:54:00,88.97,89.0,88.97,88.98,2060500001.0
2008-10-13 16:55:00,88.97,89.02,88.96,88.97,2060500001.0
2008-10-13 16:56:00,88.96,88.97,88.94,88.95,2060500001.0
2008-10-13 16:57:00,88.96,88.99,88.95,88.95,2060500001.0
2008-10-13 16:58:00,88.96,89.01,88.95,88.99,2060500001.0
2008-10-13 16:59:00,88.98,89.06,88.98,89.05,2060500001.0
2008-10-13 17:00:00,89.06,89.11,89.05,89.08,2060500001.0
2008-10-13 17:01:00,89.07,89.11,89.07,89.1,2060500001.0
2008-10-13 17:02:00,89.11,89.16,89.1,89.15,2060500001.0
2008-10-13 17:03:00,89.14,89.15,89.11,89.13,2060500001.0
2008-10-13 17:04:00,89.14,89.16,89.13,89.14,2060500001.0
2008-10-13 17:05:00,89.15,89.15,89.11,89.12,2060500001.0
2008-10-13 17:06:00,89.11,89.11,89.04,89.04,2060500001.0
2008-10-13 17:07:00,89.03,89.04,89.01,89.04,2060500001.0
2008-10-13 17:08:00,89.03,89.08,89.02,89.08,2060500001.0
2008-10-13 17:09:00,89.07,89.08,89.03,89.03,2060500001.0
2008-10-13 17:10:00,89.02,89.04,88.99,89.03,2060500001.0
2008-10-13 17:11:00,89.02,89.03,88.97,88.98,2060500001.0
2008-10-13 17:12:00,88.99,89.0,88.96,88.97,2060500001.0
2008-10-13 17:13:00,88.98,88.99,88.97,88.98,2060500001.0
2008-10-13 17:14:00,88.97,89.02,88.97,89.02,2060500001.0
2008-10-13 17:15:00,89.03,89.08,89.03,89.07,2060500001.0
2008-10-13 17:16:00,89.06,89.09,89.04,89.09,2060500001.0
2008-10-13 17:17:00,89.1,89.1,89.07,89.08,2060500001.0
2008-10-13 17:18:00,89.07,89.11,89.06,89.07,2060500001.0
2008-10-13 17:19:00,89.08,89.11,89.07,89.07,2060500001.0
2008-10-13 17:20:00,89.08,89.1,89.08,89.08,2060500001.0
2008-10-13 17:21:00,89.09,89.11,89.08,89.1,2060500001.0
2008-10-13 17:22:00,89.09,89.1,89.08,89.09,2060500001.0
2008-10-13 17:23:00,89.1,89.1,89.05,89.07,2060500001.0
2008-10-13 17:24:00,89.08,89.12,89.07,89.12,2060500001.0
2008-10-13 17:25:00,89.11,89.12,89.06,89.1,2060500001.0
2008-10-13 17:26:00,89.11,89.12,89.08,89.09,2060500001.0
2008-10-13 17:27:00,89.1,89.11,89.07,89.09,2060500001.0
2008-10-13 17:28:00,89.08,89.09,89.06,89.07,2060500001.0
2008-10-13 17:29:00,89.08,89.12,89.06,89.12,2060500001.0
2008-10-13 17:30:00,89.13,89.13,89.05,89.07,2060500001.0
2008-10-13 17:31:00,89.08,89.1,89.07,89.09,2060500001.0
2008-10-13 17:32:00,89.1,89.13,89.08,89.12,2060500001.0
2008-10-13 17:33:00,89.11,89.14,89.07,89.08,2060500001.0
2008-10-13 17:34:00,89.09,89.1,89.03,89.04,2060500001.0
2008-10-13 17:35:00,89.03,89.03,88.91,88.94,2060500001.0
2008-10-13 17:36:00,88.95,89.0,88.94,88.97,2060500001.0
2008-10-13 17:37:00,88.98,89.02,88.97,89.0,2060500001.0
2008-10-13 17:38:00,88.99,89.03,88.99,89.02,2060500001.0
2008-10-13 17:39:00,89.03,89.04,89.02,89.03,2060500001.0
2008-10-13 17:40:00,89.02,89.03,88.99,89.0,2060500001.0
2008-10-13 17:41:00,89.01,89.01,88.95,88.95,2060500001.0
2008-10-13 17:42:00,88.96,88.99,88.95,88.96,2060500001.0
2008-10-13 17:43:00,88.97,88.97,88.87,88.87,2060500001.0
2008-10-13 17:44:00,88.88,88.88,88.81,88.82,2060500001.0
2008-10-13 17:45:00,88.83,88.94,88.83,88.93,2060500001.0
2008-10-13 17:46:00,88.92,88.92,88.87,88.9,2060500001.0
2008-10-13 17:47:00,88.89,88.9,88.84,88.85,2060500001.0
2008-10-13 17:48:00,88.87,88.87,88.85,88.86,2060500001.0
2008-10-13 17:49:00,88.87,88.87,88.85,88.87,2060500001.0
2008-10-13 17:50:00,88.86,88.97,88.86,88.95,2060500001.0
2008-10-13 17:51:00,88.96,88.97,88.93,88.95,2060500001.0
2008-10-13 17:52:00,88.97,88.97,88.92,88.92,2060500001.0
2008-10-13 17:53:00,88.91,88.94,88.87,88.87,2060500001.0
2008-10-13 17:54:00,88.86,88.86,88.84,88.84,2060500001.0
2008-10-13 17:55:00,88.85,88.85,88.84,88.84,2060500001.0
2008-10-13 17:56:00,88.85,88.85,88.82,88.83,2060500001.0
2008-10-13 17:57:00,88.82,88.83,88.8,88.82,2060500001.0
2008-10-13 17:58:00,88.83,88.83,88.8,88.8,2060500001.0
2008-10-13 17:59:00,88.79,88.8,88.73,88.74,2060500001.0
2008-10-13 18:00:00,88.73,88.73,88.69,88.7,2060500001.0
2008-10-13 18:01:00,88.69,88.72,88.69,88.69,2060500001.0
2008-10-13 18:02:00,88.7,88.7,88.67,88.68,2060500001.0
2008-10-13 18:03:00,88.67,88.67,88.63,88.64,2060500001.0
2008-10-13 18:04:00,88.63,88.67,88.61,88.65,2060500001.0
2008-10-13 18:05:00,88.64,88.67,88.63,88.64,2060500001.0
2008-10-13 18:06:00,88.63,88.66,88.6,88.64,2060500001.0
2008-10-13 18:07:00,88.65,88.69,88.63,88.65,2060500001.0
2008-10-13 18:08:00,88.64,88.65,88.61,88.61,2060500001.0
2008-10-13 18:09:00,88.62,88.7,88.62,88.7,2060500001.0
2008-10-13 18:10:00,88.69,88.7,88.64,88.66,2060500001.0
2008-10-13 18:11:00,88.65,88.66,88.59,88.6,2060500001.0
2008-10-13 18:12:00,88.615,88.635,88.57,88.59,2060500001.0
2008-10-13 18:13:00,88.57,88.57,88.54,88.55,1819200027.0
2008-10-13 18:14:00,88.56,88.56,88.48,88.49,1819200027.0
2008-10-13 18:15:00,88.48,88.48,88.43,88.44,1819200027.0
2008-10-13 18:16:00,88.43,88.45,88.43,88.45,1819200027.0
2008-10-13 18:17:00,88.44,88.47,88.44,88.45,1819200027.0
2008-10-13 18:18:00,88.44,88.47,88.43,88.46,1819200027.0
2008-10-13 18:19:00,88.45,88.5,88.44,88.48,1819200027.0
2008-10-13 18:20:00,88.47,88.48,88.41,88.43,1819200027.0
2008-10-13 18:21:00,88.44,88.55,88.42,88.51,1819200027.0
2008-10-13 18:22:00,88.52,88.52,88.49,88.51,1819200027.0
2008-10-13 18:23:00,88.52,88.53,88.46,88.5,1819200027.0
2008-10-13 18:24:00,88.51,88.55,88.49,88.54,1819200027.0
2008-10-13 18:25:00,88.55,88.57,88.54,88.56,1819200027.0
2008-10-13 18:26:00,88.55,88.56,88.52,88.54,1819200027.0
2008-10-13 18:27:00,88.53,88.58,88.52,88.58,1819200027.0
2008-10-13 18:28:00,88.59,88.63,88.59,88.63,1819200027.0
2008-10-13 18:29:00,88.64,88.68,88.63,88.63,1819200027.0
2008-10-13 18:30:00,88.62,88.7,88.62,88.66,1819200027.0
2008-10-13 18:31:00,88.67,88.69,88.64,88.65,1819200027.0
2008-10-13 18:32:00,88.64,88.66,88.51,88.51,1819200027.0
2008-10-13 18:33:00,88.52,88.56,88.51,88.54,1819200027.0
2008-10-13 18:34:00,88.55,88.58,88.53,88.57,1819200027.0
2008-10-13 18:35:00,88.56,88.57,88.53,88.53,1819200027.0
2008-10-13 18:36:00,88.54,88.58,88.52,88.58,1819200027.0
2008-10-13 18:37:00,88.57,88.65,88.56,88.64,1819200027.0
2008-10-13 18:38:00,88.63,88.64,88.6,88.6,1819200027.0
2008-10-13 18:39:00,88.59,88.62,88.57,88.6,1819200027.0
2008-10-13 18:40:00,88.59,88.59,88.58,88.59,1819200027.0
2008-10-13 18:41:00,88.58,88.59,88.57,88.59,1819200027.0
2008-10-13 18:42:00,88.57,88.59,88.53,88.54,1819200027.0
2008-10-13 18:43:00,88.53,88.55,88.51,88.53,1819200027.0
2008-10-13 18:44:00,88.54,88.56,88.52,88.55,1819200027.0
2008-10-13 18:45:00,88.54,88.58,88.53,88.56,1819200027.0
2008-10-13 18:46:00,88.55,88.57,88.54,88.54,1819200027.0
2008-10-13 18:47:00,88.55,88.55,88.48,88.49,1819200027.0
2008-10-13 18:48:00,88.5,88.55,88.5,88.51,1819200027.0
2008-10-13 18:49:00,88.52,88.54,88.51,88.54,1819200027.0
2008-10-13 18:50:00,88.55,88.56,88.54,88.55,1819200027.0
2008-10-13 18:51:00,88.56,88.56,88.52,88.52,1819200027.0
2008-10-13 18:52:00,88.53,88.55,88.51,88.55,1819200027.0
2008-10-13 18:53:00,88.54,88.57,88.51,88.56,1819200027.0
2008-10-13 18:54:00,88.55,88.58,88.54,88.58,1819200027.0
2008-10-13 18:55:00,88.57,88.58,88.55,88.56,1819200027.0
2008-10-13 18:56:00,88.57,88.6,88.54,88.58,1819200027.0
2008-10-13 18:57:00,88.57,88.58,88.55,88.58,1819200027.0
2008-10-13 18:58:00,88.57,88.65,88.57,88.65,1819200027.0
2008-10-13 18:59:00,88.64,88.67,88.64,88.66,1819200027.0
2008-10-13 19:00:00,88.67,88.67,88.56,88.56,1819200027.0
2008-10-13 19:01:00,88.57,88.6,88.56,88.6,1819200027.0
2008-10-13 19:02:00,88.59,88.61,88.57,88.57,1819200027.0
2008-10-13 19:03:00,88.58,88.59,88.565,88.575,1819200027.0
2008-10-13 19:04:00,88.54,88.6,88.54,88.56,983000015.0
2008-10-13 19:05:00,88.55,88.56,88.52,88.53,983000015.0
2008-10-13 19:06:00,88.52,88.58,88.52,88.57,983000015.0
2008-10-13 19:07:00,88.58,88.66,88.56,88.66,983000015.0
2008-10-13 19:08:00,88.65,88.68,88.63,88.68,983000015.0
2008-10-13 19:09:00,88.72,88.73,88.64,88.65,983000015.0
2008-10-13 19:10:00,88.64,88.65,88.59,88.59,983000015.0
2008-10-13 19:11:00,88.58,88.6,88.55,88.55,983000015.0
2008-10-13 19:12:00,88.56,88.58,88.55,88.57,983000015.0
2008-10-13 19:13:00,88.58,88.59,88.54,88.58,983000015.0
2008-10-13 19:14:00,88.59,88.59,88.58,88.58,983000015.0
2008-10-13 19:15:00,88.57,88.58,88.53,88.56,983000015.0
2008-10-13 19:16:00,88.55,88.56,88.52,88.52,983000015.0
2008-10-13 19:17:00,88.53,88.53,88.48,88.49,983000015.0
2008-10-13 19:18:00,88.48,88.51,88.48,88.51,983000015.0
2008-10-13 19:19:00,88.52,88.52,88.49,88.51,983000015.0
2008-10-13 19:20:00,88.5,88.52,88.5,88.51,983000015.0
2008-10-13 19:21:00,88.52,88.52,88.46,88.47,983000015.0
2008-10-13 19:22:00,88.48,88.52,88.47,88.52,983000015.0
2008-10-13 19:23:00,88.53,88.55,88.53,88.54,983000015.0
2008-10-13 19:24:00,88.53,88.55,88.52,88.55,983000015.0
2008-10-13 19:25:00,88.54,88.56,88.53,88.54,983000015.0
2008-10-13 19:26:00,88.55,88.55,88.52,88.52,983000015.0
2008-10-13 19:27:00,88.51,88.53,88.51,88.51,983000015.0
2008-10-13 19:28:00,88.5,88.53,88.5,88.53,983000015.0
2008-10-13 19:29:00,88.54,88.57,88.52,88.54,983000015.0
2008-10-13 19:30:00,88.55,88.57,88.53,88.57,983000015.0
2008-10-13 19:31:00,88.58,88.62,88.56,88.57,983000015.0
2008-10-13 19:32:00,88.58,88.62,88.57,88.62,983000015.0
2008-10-13 19:33:00,88.63,88.63,88.6,88.62,983000015.0
2008-10-13 19:34:00,88.63,88.65,88.63,88.65,983000015.0
2008-10-13 19:35:00,88.66,88.69,88.64,88.68,983000015.0
2008-10-13 19:36:00,88.67,88.69,88.65,88.68,983000015.0
2008-10-13 19:37:00,88.67,88.68,88.64,88.67,983000015.0
2008-10-13 19:38:00,88.68,88.69,88.67,88.67,983000015.0
2008-10-13 19:39:00,88.68,88.68,88.66,88.66,983000015.0
2008-10-13 19:40:00,88.65,88.66,88.65,88.65,983000015.0
2008-10-13 19:41:00,88.64,88.66,88.64,88.64,983000015.0
2008-10-13 19:42:00,88.65,88.71,88.64,88.7,983000015.0
2008-10-13 19:43:00,88.69,88.69,88.62,88.65,983000015.0
2008-10-13 19:44:00,88.64,88.68,88.62,88.68,983000015.0
2008-10-13 19:45:00,88.67,88.69,88.65,88.66,983000015.0
2008-10-13 19:46:00,88.65,88.67,88.64,88.67,983000015.0
2008-10-13 19:47:00,88.66,88.68,88.64,88.68,983000015.0
2008-10-13 19:48:00,88.67,88.73,88.66,88.72,983000015.0
2008-10-13 19:49:00,88.73,88.74,88.68,88.73,983000015.0
2008-10-13 19:50:00,88.74,88.76,88.72,88.76,983000015.0
2008-10-13 19:51:00,88.75,88.77,88.75,88.76,983000015.0
2008-10-13 19:52:00,88.77,88.78,88.73,88.73,983000015.0
2008-10-13 19:53:00,88.74,88.76,88.73,88.75,983000015.0
2008-10-13 19:54:00,88.765,88.765,88.745,88.745,983000015.0
2008-10-13 19:55:00,88.73,88.73,88.7,88.71,193100006.0
2008-10-13 19:56:00,88.72,88.74,88.68,88.7,193100006.0
2008-10-13 19:57:00,88.71,88.72,88.7,88.72,193100006.0
2008-10-13 19:58:00,88.73,88.73,88.69,88.71,193100006.0
2008-10-13 19:59:00,88.7,88.7,88.67,88.7,193100006.0
2008-10-13 20:00:00,88.69,88.69,88.64,88.64,193100006.0
2008-10-13 20:01:00,88.65,88.67,88.63,88.65,193100006.0
2008-10-13 20:02:00,88.66,88.66,88.63,88.65,193100006.0
2008-10-13 20:03:00,88.665,88.665,88.665,88.665,193100006.0
2008-10-13 20:04:00,88.64,88.65,88.64,88.64,1251699990.0
2008-10-13 20:05:00,88.655,88.655,88.65,88.655,1251699990.0
2008-10-13 20:06:00,88.67,88.72,88.65,88.7,1045000001.0
2008-10-13 20:07:00,88.69,88.7,88.64,88.69,1045000001.0
2008-10-13 20:08:00,88.7,88.72,88.68,88.68,1045000001.0
2008-10-13 20:09:00,88.69,88.69,88.65,88.66,1045000001.0
2008-10-13 20:10:00,88.67,88.73,88.66,88.72,1045000001.0
2008-10-13 20:11:00,88.73,88.76,88.7,88.7,1045000001.0
2008-10-13 20:12:00,88.69,88.71,88.61,88.69,1045000001.0
2008-10-13 20:13:00,88.7,88.7,88.68,88.69,1045000001.0
2008-10-13 20:14:00,88.68,88.69,88.67,88.68,1045000001.0
2008-10-13 20:15:00,88.67,88.69,88.67,88.67,1045000001.0
2008-10-13 20:16:00,88.66,88.69,88.66,88.69,1045000001.0
2008-10-13 20:17:00,88.68,88.69,88.67,88.69,1045000001.0
2008-10-13 20:18:00,88.7,88.71,88.69,88.7,1045000001.0
2008-10-13 20:19:00,88.71,88.73,88.71,88.72,1045000001.0
2008-10-13 20:20:00,88.71,88.72,88.7,88.7,1045000001.0
2008-10-13 20:21:00,88.71,88.72,88.7,88.7,1045000001.0
2008-10-13 20:22:00,88.69,88.73,88.68,88.71,1045000001.0
2008-10-13 20:23:00,88.72,88.76,88.71,88.76,1045000001.0
2008-10-13 20:24:00,88.77,88.8,88.75,88.79,1045000001.0
2008-10-13 20:25:00,88.8,88.8,88.79,88.8,1045000001.0
2008-10-13 20:26:00,88.81,88.81,88.79,88.8,1045000001.0
2008-10-13 20:27:00,88.79,88.8,88.78,88.78,1045000001.0
2008-10-13 20:28:00,88.77,88.78,88.75,88.77,1045000001.0
2008-10-13 20:29:00,88.78,88.78,88.73,88.75,1045000001.0
2008-10-13 20:30:00,88.74,88.77,88.72,88.76,1045000001.0
2008-10-13 20:31:00,88.77,88.77,88.73,88.75,1045000001.0
2008-10-13 20:32:00,88.73,88.77,88.73,88.77,1045000001.0
2008-10-13 20:33:00,88.78,88.78,88.72,88.73,1045000001.0
2008-10-13 20:34:00,88.74,88.74,88.72,88.72,1045000001.0
2008-10-13 20:35:00,88.71,88.73,88.71,88.71,1045000001.0
2008-10-13 20:36:00,88.72,88.73,88.72,88.72,1045000001.0
2008-10-13 20:37:00,88.73,88.78,88.72,88.77,1045000001.0
2008-10-13 20:38:00,88.78,88.78,88.75,88.76,1045000001.0
2008-10-13 20:39:00,88.77,88.84,88.76,88.84,1045000001.0
2008-10-13 20:40:00,88.83,88.84,88.79,88.8,1045000001.0
2008-10-13 20:41:00,88.81,88.83,88.79,88.79,1045000001.0
2008-10-13 20:42:00,88.81,88.83,88.8,88.83,1045000001.0
2008-10-13 20:43:00,88.82,88.82,88.77,88.81,1045000001.0
2008-10-13 20:44:00,88.82,88.82,88.76,88.82,1045000001.0
2008-10-13 20:45:00,88.81,88.83,88.75,88.76,1045000001.0
2008-10-13 20:46:00,88.75,88.75,88.73,88.74,1045000001.0
2008-10-13 20:47:00,88.75,88.75,88.73,88.73,1045000001.0
2008-10-13 20:48:00,88.74,88.74,88.72,88.73,1045000001.0
2008-10-13 20:49:00,88.74,88.74,88.7,88.71,1045000001.0
2008-10-13 20:50:00,88.72,88.77,88.72,88.77,1045000001.0
2008-10-13 20:51:00,88.76,88.77,88.75,88.77,1045000001.0
2008-10-13 20:52:00,88.78,88.79,88.73,88.75,1045000001.0
2008-10-13 20:53:00,88.74,88.76,88.73,88.75,1045000001.0
2008-10-13 20:54:00,88.76,88.79,88.75,88.78,1045000001.0
2008-10-13 20:55:00,88.79,88.79,88.76,88.78,1045000001.0
2008-10-13 20:56:00,88.77,88.8,88.77,88.8,1045000001.0
2008-10-13 20:57:00,88.79,88.79,88.77,88.79,1045000001.0
2008-10-13 20:58:00,88.78,88.81,88.78,88.81,1045000001.0
2008-10-13 20:59:00,88.8,88.81,88.78,88.8,1045000001.0
2008-10-13 21:00:00,88.81,88.81,88.79,88.79,1045000001.0
2008-10-13 21:01:00,88.78,88.8,88.78,88.8,1045000001.0
2008-10-13 21:02:00,88.79,88.8,88.77,88.78,1045000001.0
2008-10-13 21:03:00,88.79,88.79,88.76,88.76,1045000001.0
2008-10-13 21:04:00,88.77,88.83,88.76,88.77,1045000001.0
2008-10-13 21:05:00,88.76,88.85,88.75,88.84,1045000001.0
2008-10-13 21:06:00,88.85,88.85,88.83,88.84,1045000001.0
2008-10-13 21:07:00,88.85,88.86,88.81,88.81,1045000001.0
2008-10-13 21:08:00,88.82,88.86,88.8,88.84,1045000001.0
2008-10-13 21:09:00,88.85,88.86,88.82,88.83,1045000001.0
2008-10-13 21:10:00,88.84,88.85,88.82,88.83,1045000001.0
2008-10-13 21:11:00,88.84,88.86,88.83,88.83,1045000001.0
2008-10-13 21:12:00,88.82,88.85,88.82,88.85,1045000001.0
2008-10-13 21:13:00,88.84,88.85,88.83,88.83,1045000001.0
2008-10-13 21:14:00,88.82,88.84,88.82,88.84,1045000001.0
2008-10-13 21:15:00,88.83,88.85,88.79,88.8,1045000001.0
2008-10-13 21:16:00,88.79,88.82,88.79,88.81,1045000001.0
2008-10-13 21:17:00,88.82,88.83,88.8,88.8,1045000001.0
2008-10-13 21:18:00,88.79,88.8,88.79,88.8,1045000001.0
2008-10-13 21:19:00,88.79,88.82,88.79,88.81,1045000001.0
2008-10-13 21:20:00,88.82,88.82,88.8,88.8,1045000001.0
2008-10-13 21:21:00,88.81,88.81,88.78,88.78,1045000001.0
2008-10-13 21:22:00,88.79,88.81,88.79,88.81,1045000001.0
2008-10-13 21:23:00,88.8,88.83,88.79,88.81,1045000001.0
2008-10-13 21:24:00,88.82,88.85,88.82,88.85,1045000001.0
2008-10-13 21:25:00,88.86,88.94,88.85,88.92,1045000001.0
2008-10-13 21:26:00,88.93,88.93,88.88,88.89,1045000001.0
2008-10-13 21:27:00,88.9,88.94,88.89,88.92,1045000001.0
2008-10-13 21:28:00,88.93,88.99,88.93,88.99,1045000001.0
2008-10-13 21:29:00,88.98,88.99,88.98,88.99,1045000001.0
2008-10-13 21:30:00,88.98,89.06,88.98,89.03,1045000001.0
2008-10-13 21:31:00,89.04,89.05,89.03,89.03,1045000001.0
2008-10-13 21:32:00,89.01,89.05,89.0,89.04,1045000001.0
2008-10-13 21:33:00,89.05,89.08,89.0,89.03,1045000001.0
2008-10-13 21:34:00,89.04,89.08,89.03,89.07,1045000001.0
2008-10-13 21:35:00,89.06,89.07,89.05,89.06,1045000001.0
2008-10-13 21:36:00,89.05,89.09,89.02,89.09,1045000001.0
2008-10-13 21:37:00,89.08,89.13,89.07,89.09,1045000001.0
2008-10-13 21:38:00,89.1,89.1,89.07,89.1,1045000001.0
2008-10-13 21:39:00,89.11,89.15,89.08,89.14,1045000001.0
2008-10-13 21:40:00,89.15,89.2,89.11,89.15,1045000001.0
2008-10-13 21:41:00,89.16,89.22,89.14,89.17,1045000001.0
2008-10-13 21:42:00,89.16,89.2,89.14,89.2,1045000001.0
2008-10-13 21:43:00,89.21,89.21,89.16,89.17,1045000001.0
2008-10-13 21:44:00,89.16,89.16,89.13,89.15,1045000001.0
2008-10-13 21:45:00,89.14,89.15,89.13,89.14,1045000001.0
2008-10-13 21:46:00,89.13,89.14,89.13,89.14,1045000001.0
2008-10-13 21:47:00,89.15,89.22,89.14,89.21,1045000001.0
2008-10-13 21:48:00,89.22,89.23,89.19,89.23,1045000001.0
2008-10-13 21:49:00,89.22,89.3,89.22,89.3,1045000001.0
2008-10-13 21:50:00,89.29,89.41,89.28,89.36,1045000001.0
2008-10-13 21:51:00,89.34,89.37,89.31,89.32,1045000001.0
2008-10-13 21:52:00,89.31,89.35,89.31,89.33,1045000001.0
2008-10-13 21:53:00,89.32,89.37,89.32,89.35,1045000001.0
2008-10-13 21:54:00,89.34,89.36,89.31,89.34,1045000001.0
2008-10-13 21:55:00,89.35,89.46,89.34,89.46,1045000001.0
2008-10-13 21:56:00,89.47,89.5,89.45,89.5,1045000001.0
2008-10-13 21:57:00,89.51,89.53,89.48,89.5,1045000001.0
2008-10-13 21:58:00,89.49,89.49,89.47,89.49,1045000001.0
2008-10-13 21:59:00,89.5,89.56,89.49,89.53,1045000001.0
2008-10-13 22:00:00,89.54,89.58,89.5,89.5,1045000001.0
2008-10-13 22:01:00,89.51,89.51,89.39,89.39,1045000001.0
2008-10-13 22:02:00,89.4,89.41,89.39,89.41,1045000001.0
2008-10-13 22:03:00,89.4,89.44,89.39,89.41,1045000001.0
2008-10-13 22:04:00,89.42,89.47,89.42,89.42,1045000001.0
2008-10-13 22:05:00,89.43,89.45,89.42,89.43,1045000001.0
2008-10-13 22:06:00,89.44,89.44,89.42,89.44,1045000001.0
2008-10-13 22:07:00,89.43,89.44,89.41,89.41,1045000001.0
2008-10-13 22:08:00,89.43,89.45,89.42,89.45,1045000001.0
2008-10-13 22:09:00,89.46,89.52,89.46,89.49,1045000001.0
2008-10-13 22:10:00,89.5,89.52,89.49,89.52,1045000001.0
2008-10-13 22:11:00,89.51,89.53,89.5,89.52,1045000001.0
2008-10-13 22:12:00,89.51,89.6,89.5,89.59,1045000001.0
2008-10-13 22:13:00,89.6,89.61,89.59,89.61,1045000001.0
2008-10-13 22:14:00,89.6,89.62,89.59,89.59,1045000001.0
2008-10-13 22:15:00,89.6,89.65,89.59,89.63,1045000001.0
2008-10-13 22:16:00,89.64,89.7,89.62,89.68,1045000001.0
2008-10-13 22:17:00,89.69,89.69,89.67,89.68,1045000001.0
2008-10-13 22:18:00,89.69,89.7,89.69,89.69,1045000001.0
2008-10-13 22:19:00,89.7,89.72,89.69,89.72,1045000001.0
2008-10-13 22:20:00,89.7,89.71,89.68,89.71,1045000001.0
2008-10-13 22:21:00,89.68,89.72,89.66,89.7,1045000001.0
2008-10-13 22:22:00,89.71,89.79,89.69,89.79,1045000001.0
2008-10-13 22:23:00,89.78,89.78,89.74,89.76,1045000001.0
2008-10-13 22:24:00,89.75,89.75,89.7,89.71,1045000001.0
2008-10-13 22:25:00,89.7,89.72,89.69,89.7,1045000001.0
2008-10-13 22:26:00,89.75,89.75,89.69,89.75,1045000001.0
2008-10-13 22:27:00,89.74,89.75,89.72,89.74,1045000001.0
2008-10-13 22:28:00,89.75,89.77,89.73,89.77,1045000001.0
2008-10-13 22:29:00,89.76,89.76,89.7,89.73,1045000001.0
2008-10-13 22:30:00,89.72,89.78,89.67,89.78,1045000001.0
2008-10-13 22:31:00,89.79,89.79,89.75,89.76,1045000001.0
2008-10-13 22:32:00,89.75,89.75,89.69,89.75,1045000001.0
2008-10-13 22:33:00,89.74,89.75,89.7,89.75,1045000001.0
2008-10-13 22:34:00,89.74,89.74,89.69,89.69,1045000001.0
2008-10-13 22:35:00,89.68,89.72,89.66,89.72,1045000001.0
2008-10-13 22:36:00,89.73,89.73,89.66,89.67,1045000001.0
2008-10-13 22:37:00,89.66,89.66,89.54,89.6,1045000001.0
2008-10-13 22:38:00,89.61,89.61,89.57,89.59,1045000001.0
2008-10-13 22:39:00,89.58,89.58,89.55,89.57,1045000001.0
2008-10-13 22:40:00,89.58,89.62,89.54,89.58,1045000001.0
2008-10-13 22:41:00,89.59,89.61,89.58,89.58,1045000001.0
2008-10-13 22:42:00,89.57,89.57,89.52,89.53,1045000001.0
2008-10-13 22:43:00,89.52,89.58,89.51,89.53,1045000001.0
2008-10-13 22:44:00,89.52,89.53,89.5,89.52,1045000001.0
2008-10-13 22:45:00,89.525,89.525,89.495,89.495,1045000001.0
2008-10-13 22:46:00,89.49,89.54,89.49,89.53,1957099992.0
2008-10-13 22:47:00,89.54,89.54,89.47,89.5,1957099992.0
2008-10-13 22:48:00,89.49,89.49,89.44,89.45,1957099992.0
2008-10-13 22:49:00,89.44,89.46,89.43,89.43,1957099992.0
2008-10-13 22:50:00,89.44,89.58,89.43,89.57,1957099992.0
2008-10-13 22:51:00,89.58,89.61,89.58,89.6,1957099992.0
2008-10-13 22:52:00,89.61,89.63,89.6,89.62,1957099992.0
2008-10-13 22:53:00,89.61,89.66,89.61,89.64,1957099992.0
2008-10-13 22:54:00,89.63,89.63,89.6,89.6,1957099992.0
2008-10-13 22:55:00,89.59,89.61,89.56,89.61,1957099992.0
2008-10-13 22:56:00,89.63,89.63,89.57,89.6,1957099992.0
2008-10-13 22:57:00,89.61,89.65,89.6,89.61,1957099992.0
2008-10-13 22:58:00,89.64,89.65,89.625,89.65,1957099992.0
2008-10-13 22:59:00,89.64,89.66,89.61,89.66,33300000.0
2008-10-13 23:00:00,89.675,89.715,89.675,89.675,33300000.0
2008-10-13 23:01:00,89.69,89.73,89.68,89.73,3800000.0
2008-10-13 23:02:00,89.685,89.685,89.685,89.685,3800000.0
2008-10-13 23:03:00,89.715,89.74,89.67,89.67,185300000.0
2008-10-13 23:04:00,89.685,89.845,89.67,89.67,692000001.0
2008-10-13 23:05:00,89.947,89.947,89.67,89.685,446100009.0
2008-10-13 23:06:00,89.685,89.685,89.595,89.645,799300003.0
2008-10-13 23:07:00,89.66,89.67,89.585,89.59,1645000016.0
2008-10-13 23:08:00,89.62,89.68,89.62,89.66,1674499985.0
2008-10-13 23:09:00,89.61,89.61,89.59,89.61,1674499985.0
2008-10-13 23:10:00,89.63,89.7,89.62,89.65,1268199982.0
2008-10-13 23:11:00,89.66,89.69,89.62,89.69,1268199982.0
2008-10-13 23:12:00,89.7,89.72,89.62,89.69,1268199982.0
2008-10-13 23:13:00,89.7,89.73,89.63,89.69,1268199982.0
2008-10-13 23:14:00,89.7,89.7,89.67,89.67,1268199982.0
2008-10-13 23:15:00,89.65,89.65,89.65,89.65,1268199982.0
2008-10-13 23:16:00,89.69,89.7,89.63,89.69,1103100036.0
2008-10-13 23:17:00,89.685,89.695,89.685,89.695,1103100036.0
2008-10-13 23:18:00,89.69,89.72,89.69,89.69,1464700027.0
2008-10-13 23:19:00,89.67,89.69,89.66,89.69,1464700027.0
2008-10-13 23:20:00,89.68,89.7,89.68,89.69,1464700027.0
2008-10-13 23:21:00,89.685,89.685,89.675,89.685,1464700027.0
2008-10-13 23:22:00,89.59,89.64,89.57,89.6,1614100036.0
2008-10-13 23:23:00,89.62,89.68,89.62,89.63,1614100036.0
2008-10-13 23:24:00,89.64,89.75,89.64,89.75,1614100036.0
2008-10-13 23:25:00,89.74,89.76,89.63,89.67,1614100036.0
2008-10-13 23:26:00,89.7,89.74,89.66,89.7,1614100036.0
2008-10-13 23:27:00,89.69,89.76,89.67,89.67,1614100036.0
2008-10-13 23:28:00,89.65,89.66,89.62,89.63,1614100036.0
2008-10-13 23:29:00,89.64,89.67,89.64,89.67,1614100036.0
2008-10-13 23:30:00,89.66,89.66,89.65,89.65,1614100036.0
2008-10-13 23:31:00,89.64,89.69,89.61,89.62,1064200001.0
2008-10-13 23:32:00,89.61,89.73,89.61,89.71,1064200001.0
2008-10-13 23:33:00,89.715,89.715,89.63,89.645,1064200001.0
2008-10-13 23:34:00,89.655,89.655,89.645,89.645,1410699967.0
2008-10-13 23:35:00,89.64,89.65,89.63,89.63,1554899982.0
2008-10-13 23:36:00,89.62,89.63,89.6,89.62,1554899982.0
2008-10-13 23:37:00,89.61,89.63,89.61,89.62,1554899982.0
2008-10-13 23:38:00,89.61,89.62,89.61,89.62,1554899982.0
2008-10-13 23:39:00,89.61,89.62,89.6,89.6,1554899982.0
2008-10-13 23:40:00,89.61,89.61,89.585,89.6,1554899982.0
2008-10-13 23:41:00,89.6,89.64,89.6,89.61,1304100015.0
2008-10-13 23:42:00,89.6,89.62,89.58,89.58,1304100015.0
2008-10-13 23:43:00,89.59,89.59,89.53,89.57,1304100015.0
2008-10-13 23:44:00,89.56,89.6,89.56,89.58,1304100015.0
2008-10-13 23:45:00,89.57,89.6,89.57,89.6,1304100015.0
2008-10-13 23:46:00,89.61,89.62,89.59,89.6,1304100015.0
2008-10-13 23:47:00,89.59,89.605,89.575,89.59,1304100015.0
2008-10-13 23:48:00,89.63,89.64,89.6,89.6,220600006.0
2008-10-13 23:49:00,89.63,89.68,89.62,89.65,220600006.0
2008-10-13 23:50:00,89.66,89.67,89.59,89.59,220600006.0
2008-10-13 23:51:00,89.58,89.59,89.54,89.57,220600006.0
2008-10-13 23:52:00,89.58,89.62,89.56,89.62,220600006.0
2008-10-13 23:53:00,89.61,89.64,89.61,89.64,220600006.0
2008-10-13 23:54:00,89.64,89.645,89.64,89.645,220600006.0
2008-10-13 23:55:00,89.65,89.655,89.64,89.64,1129000000.0
2008-10-13 23:56:00,89.65,89.66,89.62,89.64,299400009.0
2008-10-13 23:57:00,89.65,89.65,89.6,89.63,299400009.0
2008-10-13 23:58:00,89.63,89.63,89.615,89.615,299400009.0
2008-10-13 23:59:00,89.62,89.63,89.6,89.61,324299988.0
2008-10-14 00:00:00,89.62,89.64,89.59,89.6,324299988.0
2008-10-14 00:01:00,89.61,89.63,89.61,89.61,324299988.0
2008-10-14 00:02:00,89.625,89.625,89.625,89.625,324299988.0
2008-10-14 00:03:00,89.61,89.61,89.61,89.61,2094400009.0
2008-10-14 00:04:00,89.6,89.64,89.6,89.63,1523599974.0
2008-10-14 00:05:00,89.61,89.63,89.6,89.61,1523599974.0
2008-10-14 00:06:00,89.6,89.63,89.59,89.61,1523599974.0
2008-10-14 00:07:00,89.6,89.63,89.59,89.6,1523599974.0
2008-10-14 00:08:00,89.61,89.61,89.61,89.61,1523599974.0
2008-10-14 00:09:00,89.61,89.61,89.61,89.61,840599996.0
2008-10-14 00:10:00,89.6,89.64,89.6,89.63,1497999994.0
2008-10-14 00:11:00,89.615,89.63,89.6,89.625,1497999994.0
2008-10-14 00:12:00,89.625,89.625,89.615,89.62,876199982.0
2008-10-14 00:13:00,89.61,89.67,89.61,89.67,977399979.0
2008-10-14 00:14:00,89.66,89.7,89.65,89.67,977399979.0
2008-10-14 00:15:00,89.66,89.68,89.65,89.68,977399979.0
2008-10-14 00:16:00,89.66,89.66,89.655,89.66,977399979.0
2008-10-14 00:17:00,89.66,89.705,89.65,89.65,1721300018.0
2008-10-14 00:18:00,89.67,89.72,89.67,89.69,2145200030.0
2008-10-14 00:19:00,89.68,89.71,89.68,89.7,2145200030.0
2008-10-14 00:20:00,89.71,89.71,89.69,89.69,2145200030.0
2008-10-14 00:21:00,89.7,89.7,89.69,89.69,2145200030.0
2008-10-14 00:22:00,89.7,89.71,89.69,89.69,2145200030.0
2008-10-14 00:23:00,89.7,89.73,89.69,89.72,2145200030.0
2008-10-14 00:24:00,89.73,89.74,89.72,89.72,2145200030.0
2008-10-14 00:25:00,89.73,89.77,89.73,89.77,2145200030.0
2008-10-14 00:26:00,89.76,89.79,89.76,89.79,2145200030.0
2008-10-14 00:27:00,89.8,89.83,89.8,89.82,2145200030.0
2008-10-14 00:28:00,89.85,89.88,89.84,89.87,2145200030.0
2008-10-14 00:29:00,89.88,89.88,89.85,89.87,2145200030.0
2008-10-14 00:30:00,89.88,89.89,89.87,89.89,2145200030.0
2008-10-14 00:31:00,89.88,89.88,89.85,89.86,2145200030.0
2008-10-14 00:32:00,89.85,89.87,89.82,89.85,2145200030.0
2008-10-14 00:33:00,89.86,89.9,89.86,89.89,2145200030.0
2008-10-14 00:34:00,89.88,89.9,89.86,89.89,2145200030.0
2008-10-14 00:35:00,89.895,89.895,89.86,89.88,2145200030.0
2008-10-14 00:36:00,89.87,89.89,89.85,89.89,1849300000.0
2008-10-14 00:37:00,89.88,89.9,89.86,89.9,1849300000.0
2008-10-14 00:38:00,89.91,89.92,89.9,89.91,1849300000.0
2008-10-14 00:39:00,89.9,89.9,89.86,89.87,1849300000.0
2008-10-14 00:40:00,89.86,89.88,89.85,89.85,1849300000.0
2008-10-14 00:41:00,89.86,89.88,89.85,89.88,1849300000.0
2008-10-14 00:42:00,89.89,89.9,89.87,89.88,1849300000.0
2008-10-14 00:43:00,89.87,89.94,89.86,89.94,1849300000.0
2008-10-14 00:44:00,89.95,90.01,89.95,89.98,1849300000.0
2008-10-14 00:45:00,89.97,90.0,89.96,89.98,1849300000.0
2008-10-14 00:46:00,89.97,90.02,89.97,90.0,1849300000.0
2008-10-14 00:47:00,89.99,90.0,89.98,90.0,1849300000.0
2008-10-14 00:48:00,89.99,89.99,89.97,89.98,1849300000.0
2008-10-14 00:49:00,89.99,89.99,89.97,89.98,1849300000.0
2008-10-14 00:50:00,90.01,90.01,89.97,90.0,1849300000.0
2008-10-14 00:51:00,89.98,90.01,89.98,90.01,1849300000.0
2008-10-14 00:52:00,90.02,90.03,90.01,90.02,1849300000.0
2008-10-14 00:53:00,90.03,90.04,90.01,90.03,1849300000.0
2008-10-14 00:54:00,90.04,90.06,90.03,90.03,1849300000.0
2008-10-14 00:55:00,90.05,90.07,90.03,90.07,1849300000.0
2008-10-14 00:56:00,90.08,90.08,90.05,90.07,1849300000.0
2008-10-14 00:57:00,90.08,90.09,90.06,90.08,1849300000.0
2008-10-14 00:58:00,90.07,90.08,90.05,90.07,1849300000.0
2008-10-14 00:59:00,90.06,90.07,90.04,90.04,1849300000.0
2008-10-14 01:00:00,90.05,90.07,90.03,90.05,1849300000.0
2008-10-14 01:01:00,90.04,90.07,90.03,90.06,1849300000.0
2008-10-14 01:02:00,90.07,90.07,90.05,90.05,1849300000.0
2008-10-14 01:03:00,90.04,90.05,90.03,90.03,1849300000.0
2008-10-14 01:04:00,90.02,90.04,90.01,90.03,1849300000.0
2008-10-14 01:05:00,90.02,90.03,90.0,90.01,1849300000.0
2008-10-14 01:06:00,90.0,90.01,89.98,90.0,1849300000.0
2008-10-14 01:07:00,90.01,90.01,90.0,90.0,1849300000.0
2008-10-14 01:08:00,89.99,90.0,89.98,90.0,1849300000.0
2008-10-14 01:09:00,89.99,90.0,89.98,89.99,1849300000.0
2008-10-14 01:10:00,89.98,90.0,89.96,89.97,1849300000.0
2008-10-14 01:11:00,89.96,89.97,89.96,89.96,1849300000.0
2008-10-14 01:12:00,89.97,90.0,89.96,89.97,1849300000.0
2008-10-14 01:13:00,89.96,89.98,89.96,89.97,1849300000.0
2008-10-14 01:14:00,89.98,89.98,89.95,89.97,1849300000.0
2008-10-14 01:15:00,89.98,89.99,89.96,89.96,1849300000.0
2008-10-14 01:16:00,89.97,89.98,89.96,89.98,1849300000.0
2008-10-14 01:17:00,89.97,89.98,89.91,89.91,1849300000.0
2008-10-14 01:18:00,89.92,89.92,89.86,89.89,1849300000.0
2008-10-14 01:19:00,89.9,89.9,89.87,89.87,1849300000.0
2008-10-14 01:20:00,89.88,89.88,89.86,89.86,1849300000.0
2008-10-14 01:21:00,89.87,89.9,89.87,89.9,1849300000.0
2008-10-14 01:22:00,89.89,89.92,89.87,89.91,1849300000.0
2008-10-14 01:23:00,89.92,89.98,89.91,89.96,1849300000.0
2008-10-14 01:24:00,89.97,89.99,89.96,89.98,1849300000.0
2008-10-14 01:25:00,89.99,90.03,89.99,90.03,1849300000.0
2008-10-14 01:26:00,90.02,90.07,90.02,90.07,1849300000.0
2008-10-14 01:27:00,90.08,90.1,90.06,90.08,1849300000.0
2008-10-14 01:28:00,90.07,90.12,90.07,90.12,1849300000.0
2008-10-14 01:29:00,90.11,90.15,90.11,90.14,1849300000.0
2008-10-14 01:30:00,90.15,90.16,90.08,90.09,1849300000.0
2008-10-14 01:31:00,90.1,90.12,90.08,90.1,1849300000.0
2008-10-14 01:32:00,90.11,90.13,90.1,90.12,1849300000.0
2008-10-14 01:33:00,90.11,90.12,90.1,90.11,1849300000.0
2008-10-14 01:34:00,90.12,90.14,90.1,90.14,1849300000.0
2008-10-14 01:35:00,90.15,90.18,90.14,90.18,1849300000.0
2008-10-14 01:36:00,90.17,90.17,90.13,90.13,1849300000.0
2008-10-14 01:37:00,90.14,90.14,90.07,90.08,1849300000.0
2008-10-14 01:38:00,90.07,90.11,90.07,90.1,1849300000.0
2008-10-14 01:39:00,90.09,90.1,90.09,90.09,1849300000.0
2008-10-14 01:40:00,90.08,90.1,90.08,90.1,1849300000.0
2008-10-14 01:41:00,90.11,90.13,90.09,90.11,1849300000.0
2008-10-14 01:42:00,90.1,90.12,90.09,90.12,1849300000.0
2008-10-14 01:43:00,90.11,90.13,90.1,90.11,1849300000.0
2008-10-14 01:44:00,90.1,90.13,90.09,90.12,1849300000.0
2008-10-14 01:45:00,90.11,90.18,90.11,90.18,1849300000.0
2008-10-14 01:46:00,90.17,90.18,90.11,90.14,1849300000.0
2008-10-14 01:47:00,90.15,90.17,90.14,90.17,1849300000.0
2008-10-14 01:48:00,90.18,90.21,90.18,90.2,1849300000.0
2008-10-14 01:49:00,90.21,90.32,90.2,90.24,1849300000.0
2008-10-14 01:50:00,90.25,90.29,90.25,90.28,1849300000.0
2008-10-14 01:51:00,90.27,90.3,90.26,90.26,1849300000.0
2008-10-14 01:52:00,90.27,90.29,90.26,90.28,1849300000.0
2008-10-14 01:53:00,90.29,90.32,90.28,90.29,1849300000.0
2008-10-14 01:54:00,90.28,90.32,90.28,90.28,1849300000.0
2008-10-14 01:55:00,90.29,90.38,90.28,90.38,1849300000.0
2008-10-14 01:56:00,90.39,90.43,90.35,90.36,1849300000.0
2008-10-14 01:57:00,90.37,90.42,90.37,90.42,1849300000.0
2008-10-14 01:58:00,90.43,90.48,90.43,90.45,1849300000.0
2008-10-14 01:59:00,90.44,90.46,90.41,90.46,1849300000.0
2008-10-14 02:00:00,90.47,90.49,90.44,90.45,1849300000.0
2008-10-14 02:01:00,90.46,90.47,90.39,90.39,1849300000.0
2008-10-14 02:02:00,90.38,90.38,90.33,90.35,1849300000.0
2008-10-14 02:03:00,90.34,90.35,90.28,90.29,1849300000.0
2008-10-14 02:04:00,90.28,90.31,90.28,90.3,1849300000.0
2008-10-14 02:05:00,90.31,90.31,90.27,90.27,1849300000.0
2008-10-14 02:06:00,90.28,90.31,90.28,90.29,1849300000.0
2008-10-14 02:07:00,90.28,90.29,90.26,90.28,1849300000.0
2008-10-14 02:08:00,90.29,90.31,90.28,90.3,1849300000.0
2008-10-14 02:09:00,90.29,90.32,90.28,90.29,1849300000.0
2008-10-14 02:10:00,90.3,90.35,90.28,90.32,1849300000.0
2008-10-14 02:11:00,90.33,90.35,90.32,90.33,1849300000.0
2008-10-14 02:12:00,90.34,90.37,90.32,90.36,1849300000.0
2008-10-14 02:13:00,90.37,90.46,90.37,90.45,1849300000.0
2008-10-14 02:14:00,90.46,90.58,90.45,90.58,1849300000.0
2008-10-14 02:15:00,90.56,90.57,90.53,90.57,1849300000.0
2008-10-14 02:16:00,90.58,90.72,90.58,90.68,1849300000.0
2008-10-14 02:17:00,90.69,90.69,90.65,90.66,1849300000.0
2008-10-14 02:18:00,90.65,90.7,90.63,90.68,1849300000.0
2008-10-14 02:19:00,90.69,90.74,90.68,90.73,1849300000.0
2008-10-14 02:20:00,90.72,90.72,90.61,90.69,1849300000.0
2008-10-14 02:21:00,90.68,90.74,90.67,90.71,1849300000.0
2008-10-14 02:22:00,90.72,90.79,90.69,90.78,1849300000.0
2008-10-14 02:23:00,90.77,90.79,90.76,90.78,1849300000.0
2008-10-14 02:24:00,90.77,90.79,90.75,90.77,1849300000.0
2008-10-14 02:25:00,90.78,90.85,90.77,90.85,1849300000.0
2008-10-14 02:26:00,90.86,90.87,90.84,90.87,1849300000.0
2008-10-14 02:27:00,90.86,90.88,90.84,90.87,1849300000.0
2008-10-14 02:28:00,90.86,90.9,90.83,90.84,1849300000.0
2008-10-14 02:29:00,90.85,90.85,90.74,90.78,1849300000.0
2008-10-14 02:30:00,90.79,90.83,90.78,90.83,1849300000.0
2008-10-14 02:31:00,90.82,90.86,90.8,90.86,1849300000.0
2008-10-14 02:32:00,90.87,90.88,90.83,90.84,1849300000.0
2008-10-14 02:33:00,90.83,90.89,90.83,90.87,1849300000.0
2008-10-14 02:34:00,90.89,90.89,90.82,90.83,1849300000.0
2008-10-14 02:35:00,90.82,90.86,90.82,90.86,1849300000.0
2008-10-14 02:36:00,90.85,90.87,90.85,90.87,1849300000.0
2008-10-14 02:37:00,90.88,90.91,90.88,90.91,1849300000.0
2008-10-14 02:38:00,90.94,90.95,90.93,90.94,1849300000.0
2008-10-14 02:39:00,90.92,90.93,90.88,90.88,1849300000.0
2008-10-14 02:40:00,90.87,90.88,90.85,90.87,1849300000.0
2008-10-14 02:41:00,90.88,90.88,90.75,90.75,1849300000.0
2008-10-14 02:42:00,90.74,90.74,90.66,90.66,1849300000.0
2008-10-14 02:43:00,90.67,90.67,90.61,90.61,1849300000.0
2008-10-14 02:44:00,90.62,90.74,90.61,90.71,1849300000.0
2008-10-14 02:45:00,90.72,90.76,90.71,90.74,1849300000.0
2008-10-14 02:46:00,90.75,90.79,90.75,90.78,1849300000.0
2008-10-14 02:47:00,90.77,90.78,90.69,90.7,1849300000.0
2008-10-14 02:48:00,90.69,90.69,90.66,90.67,1849300000.0
2008-10-14 02:49:00,90.68,90.71,90.66,90.7,1849300000.0
2008-10-14 02:50:00,90.69,90.73,90.68,90.69,1849300000.0
2008-10-14 02:51:00,90.7,90.7,90.67,90.67,1849300000.0
2008-10-14 02:52:00,90.66,90.66,90.55,90.55,1849300000.0
2008-10-14 02:53:00,90.54,90.55,90.36,90.45,1849300000.0
2008-10-14 02:54:00,90.47,90.5,90.44,90.46,1849300000.0
2008-10-14 02:55:00,90.47,90.47,90.39,90.47,1849300000.0
2008-10-14 02:56:00,90.48,90.52,90.47,90.51,1849300000.0
2008-10-14 02:57:00,90.52,90.59,90.52,90.57,1849300000.0
2008-10-14 02:58:00,90.58,90.58,90.5,90.5,1849300000.0
2008-10-14 02:59:00,90.49,90.55,90.48,90.48,1849300000.0
2008-10-14 03:00:00,90.47,90.49,90.43,90.45,1849300000.0
2008-10-14 03:01:00,90.46,90.48,90.44,90.47,1849300000.0
2008-10-14 03:02:00,90.48,90.5,90.4,90.42,1849300000.0
2008-10-14 03:03:00,90.43,90.44,90.41,90.41,1849300000.0
2008-10-14 03:04:00,90.42,90.42,90.38,90.38,1849300000.0
2008-10-14 03:05:00,90.37,90.38,90.19,90.2,1849300000.0
2008-10-14 03:06:00,90.19,90.24,90.14,90.16,1849300000.0
2008-10-14 03:07:00,90.17,90.21,90.15,90.21,1849300000.0
2008-10-14 03:08:00,90.22,90.22,90.18,90.19,1849300000.0
2008-10-14 03:09:00,90.18,90.36,90.18,90.36,1849300000.0
2008-10-14 03:10:00,90.35,90.46,90.33,90.44,1849300000.0
2008-10-14 03:11:00,90.43,90.45,90.39,90.45,1849300000.0
2008-10-14 03:12:00,90.44,90.44,90.42,90.42,1849300000.0
2008-10-14 03:13:00,90.41,90.42,90.39,90.42,1849300000.0
2008-10-14 03:14:00,90.41,90.52,90.41,90.51,1849300000.0
2008-10-14 03:15:00,90.5,90.54,90.5,90.53,1849300000.0
2008-10-14 03:16:00,90.54,90.54,90.45,90.45,1849300000.0
2008-10-14 03:17:00,90.44,90.49,90.43,90.46,1849300000.0
2008-10-14 03:18:00,90.45,90.46,90.41,90.44,1849300000.0
2008-10-14 03:19:00,90.45,90.49,90.44,90.48,1849300000.0
2008-10-14 03:20:00,90.47,90.47,90.44,90.44,1849300000.0
2008-10-14 03:21:00,90.45,90.47,90.45,90.47,1849300000.0
2008-10-14 03:22:00,90.48,90.49,90.44,90.44,1849300000.0
2008-10-14 03:23:00,90.43,90.44,90.34,90.34,1849300000.0
2008-10-14 03:24:00,90.33,90.36,90.32,90.34,1849300000.0
2008-10-14 03:25:00,90.35,90.36,90.33,90.36,1849300000.0
2008-10-14 03:26:00,90.37,90.39,90.36,90.39,1849300000.0
2008-10-14 03:27:00,90.4,90.47,90.4,90.47,1849300000.0
2008-10-14 03:28:00,90.46,90.47,90.42,90.42,1849300000.0
2008-10-14 03:29:00,90.44,90.44,90.37,90.4,1849300000.0
2008-10-14 03:30:00,90.41,90.46,90.41,90.46,1849300000.0
2008-10-14 03:31:00,90.45,90.49,90.44,90.49,1849300000.0
2008-10-14 03:32:00,90.5,90.53,90.5,90.53,1849300000.0
2008-10-14 03:33:00,90.52,90.53,90.5,90.52,1849300000.0
2008-10-14 03:34:00,90.53,90.55,90.52,90.54,1849300000.0
2008-10-14 03:35:00,90.55,90.57,90.52,90.56,1849300000.0
2008-10-14 03:36:00,90.57,90.57,90.52,90.53,1849300000.0
2008-10-14 03:37:00,90.54,90.61,90.53,90.61,1849300000.0
2008-10-14 03:38:00,90.62,90.63,90.57,90.57,1849300000.0
2008-10-14 03:39:00,90.56,90.56,90.47,90.47,1849300000.0
2008-10-14 03:40:00,90.48,90.48,90.41,90.42,1849300000.0
2008-10-14 03:41:00,90.43,90.47,90.42,90.45,1849300000.0
2008-10-14 03:42:00,90.46,90.52,90.43,90.52,1849300000.0
2008-10-14 03:43:00,90.51,90.52,90.47,90.5,1849300000.0
2008-10-14 03:44:00,90.51,90.52,90.43,90.47,1849300000.0
2008-10-14 03:45:00,90.48,90.52,90.45,90.49,1849300000.0
2008-10-14 03:46:00,90.48,90.53,90.48,90.53,1849300000.0
2008-10-14 03:47:00,90.52,90.54,90.47,90.53,1849300000.0
2008-10-14 03:48:00,90.52,90.54,90.52,90.52,1849300000.0
2008-10-14 03:49:00,90.53,90.54,90.52,90.53,1849300000.0
2008-10-14 03:50:00,90.54,90.55,90.52,90.52,1849300000.0
2008-10-14 03:51:00,90.54,90.55,90.53,90.53,1849300000.0
2008-10-14 03:52:00,90.54,90.57,90.54,90.55,1849300000.0
2008-10-14 03:53:00,90.54,90.55,90.52,90.53,1849300000.0
2008-10-14 03:54:00,90.52,90.53,90.51,90.52,1849300000.0
2008-10-14 03:55:00,90.53,90.53,90.5,90.52,1849300000.0
2008-10-14 03:56:00,90.51,90.54,90.5,90.53,1849300000.0
2008-10-14 03:57:00,90.54,90.57,90.54,90.57,1849300000.0
2008-10-14 03:58:00,90.56,90.58,90.56,90.57,1849300000.0
2008-10-14 03:59:00,90.56,90.62,90.56,90.62,1849300000.0
2008-10-14 04:00:00,90.63,90.69,90.63,90.64,1849300000.0
2008-10-14 04:01:00,90.63,90.63,90.6,90.61,1849300000.0
2008-10-14 04:02:00,90.64,90.65,90.61,90.65,1849300000.0
2008-10-14 04:03:00,90.66,90.66,90.64,90.66,1849300000.0
2008-10-14 04:04:00,90.65,90.66,90.64,90.65,1849300000.0
2008-10-14 04:05:00,90.66,90.67,90.64,90.66,1849300000.0
2008-10-14 04:06:00,90.67,90.67,90.65,90.66,1849300000.0
2008-10-14 04:07:00,90.65,90.66,90.63,90.64,1849300000.0
2008-10-14 04:08:00,90.63,90.64,90.62,90.62,1849300000.0
2008-10-14 04:09:00,90.63,90.66,90.63,90.64,1849300000.0
2008-10-14 04:10:00,90.65,90.66,90.61,90.61,1849300000.0
2008-10-14 04:11:00,90.6,90.63,90.58,90.62,1849300000.0
2008-10-14 04:12:00,90.63,90.63,90.6,90.6,1849300000.0
2008-10-14 04:13:00,90.61,90.61,90.58,90.61,1849300000.0
2008-10-14 04:14:00,90.62,90.64,90.6,90.61,1849300000.0
2008-10-14 04:15:00,90.62,90.62,90.59,90.6,1849300000.0
2008-10-14 04:16:00,90.59,90.59,90.53,90.54,1849300000.0
2008-10-14 04:17:00,90.55,90.56,90.54,90.56,1849300000.0
2008-10-14 04:18:00,90.57,90.58,90.56,90.58,1849300000.0
2008-10-14 04:19:00,90.57,90.58,90.57,90.58,1849300000.0
2008-10-14 04:20:00,90.59,90.6,90.58,90.6,1849300000.0
2008-10-14 04:21:00,90.59,90.61,90.59,90.61,1849300000.0
2008-10-14 04:22:00,90.63,90.64,90.61,90.64,1849300000.0
2008-10-14 04:23:00,90.66,90.66,90.62,90.64,1849300000.0
2008-10-14 04:24:00,90.65,90.67,90.64,90.66,1849300000.0
2008-10-14 04:25:00,90.65,90.66,90.63,90.66,1849300000.0
2008-10-14 04:26:00,90.67,90.7,90.66,90.69,1849300000.0
2008-10-14 04:27:00,90.68,90.68,90.67,90.67,1849300000.0
2008-10-14 04:28:00,90.68,90.68,90.64,90.64,1849300000.0
2008-10-14 04:29:00,90.65,90.67,90.63,90.65,1849300000.0
2008-10-14 04:30:00,90.64,90.66,90.62,90.62,1849300000.0
2008-10-14 04:31:00,90.63,90.68,90.63,90.68,1849300000.0
2008-10-14 04:32:00,90.67,90.69,90.66,90.68,1849300000.0
2008-10-14 04:33:00,90.67,90.67,90.53,90.54,1849300000.0
2008-10-14 04:34:00,90.53,90.54,90.5,90.51,1849300000.0
2008-10-14 04:35:00,90.5,90.55,90.5,90.53,1849300000.0
2008-10-14 04:36:00,90.54,90.55,90.52,90.52,1849300000.0
2008-10-14 04:37:00,90.51,90.52,90.5,90.52,1849300000.0
2008-10-14 04:38:00,90.51,90.51,90.44,90.44,1849300000.0
2008-10-14 04:39:00,90.45,90.47,90.45,90.47,1849300000.0
2008-10-14 04:40:00,90.48,90.5,90.47,90.5,1849300000.0
2008-10-14 04:41:00,90.49,90.53,90.49,90.53,1849300000.0
2008-10-14 04:42:00,90.54,90.58,90.54,90.58,1849300000.0
2008-10-14 04:43:00,90.59,90.6,90.58,90.59,1849300000.0
2008-10-14 04:44:00,90.6,90.63,90.59,90.62,1849300000.0
2008-10-14 04:45:00,90.61,90.61,90.58,90.58,1849300000.0
2008-10-14 04:46:00,90.57,90.57,90.52,90.52,1849300000.0
2008-10-14 04:47:00,90.51,90.53,90.5,90.5,1849300000.0
2008-10-14 04:48:00,90.51,90.52,90.5,90.51,1849300000.0
2008-10-14 04:49:00,90.52,90.54,90.5,90.54,1849300000.0
2008-10-14 04:50:00,90.55,90.57,90.53,90.53,1849300000.0
2008-10-14 04:51:00,90.54,90.55,90.53,90.54,1849300000.0
2008-10-14 04:52:00,90.53,90.57,90.53,90.57,1849300000.0
2008-10-14 04:53:00,90.56,90.58,90.56,90.58,1849300000.0
2008-10-14 04:54:00,90.6,90.6,90.57,90.6,1849300000.0
2008-10-14 04:55:00,90.61,90.63,90.61,90.63,1849300000.0
2008-10-14 04:56:00,90.62,90.64,90.61,90.64,1849300000.0
2008-10-14 04:57:00,90.63,90.66,90.63,90.64,1849300000.0
2008-10-14 04:58:00,90.63,90.65,90.6,90.61,1849300000.0
2008-10-14 04:59:00,90.62,90.62,90.58,90.58,1849300000.0
2008-10-14 05:00:00,90.57,90.59,90.55,90.58,1849300000.0
2008-10-14 05:01:00,90.57,90.58,90.55,90.56,1849300000.0
2008-10-14 05:02:00,90.55,90.56,90.54,90.55,1849300000.0
2008-10-14 05:03:00,90.56,90.56,90.52,90.55,1849300000.0
2008-10-14 05:04:00,90.54,90.55,90.53,90.55,1849300000.0
2008-10-14 05:05:00,90.54,90.55,90.54,90.55,1849300000.0
2008-10-14 05:06:00,90.54,90.55,90.53,90.54,1849300000.0
2008-10-14 05:07:00,90.53,90.55,90.53,90.55,1849300000.0
2008-10-14 05:08:00,90.54,90.55,90.53,90.53,1849300000.0
2008-10-14 05:09:00,90.54,90.58,90.54,90.58,1849300000.0
2008-10-14 05:10:00,90.59,90.61,90.59,90.6,1849300000.0
2008-10-14 05:11:00,90.61,90.61,90.6,90.6,1849300000.0
2008-10-14 05:12:00,90.61,90.63,90.61,90.62,1849300000.0
2008-10-14 05:13:00,90.63,90.63,90.62,90.63,1849300000.0
2008-10-14 05:14:00,90.64,90.67,90.64,90.66,1849300000.0
2008-10-14 05:15:00,90.65,90.66,90.61,90.63,1849300000.0
2008-10-14 05:16:00,90.64,90.68,90.61,90.63,1849300000.0
2008-10-14 05:17:00,90.64,90.66,90.61,90.61,1849300000.0
2008-10-14 05:18:00,90.62,90.64,90.62,90.64,1849300000.0
2008-10-14 05:19:00,90.66,90.67,90.63,90.64,1849300000.0
2008-10-14 05:20:00,90.65,90.66,90.63,90.63,1849300000.0
2008-10-14 05:21:00,90.64,90.64,90.5,90.53,1849300000.0
2008-10-14 05:22:00,90.54,90.54,90.5,90.52,1849300000.0
2008-10-14 05:23:00,90.53,90.56,90.52,90.55,1849300000.0
2008-10-14 05:24:00,90.54,90.56,90.52,90.56,1849300000.0
2008-10-14 05:25:00,90.55,90.57,90.55,90.55,1849300000.0
2008-10-14 05:26:00,90.56,90.57,90.45,90.45,1849300000.0
2008-10-14 05:27:00,90.44,90.45,90.36,90.36,1849300000.0
2008-10-14 05:28:00,90.37,90.41,90.37,90.41,1849300000.0
2008-10-14 05:29:00,90.4,90.45,90.4,90.45,1849300000.0
2008-10-14 05:30:00,90.44,90.48,90.44,90.46,1849300000.0
2008-10-14 05:31:00,90.47,90.53,90.47,90.52,1849300000.0
2008-10-14 05:32:00,90.53,90.53,90.4,90.44,1849300000.0
2008-10-14 05:33:00,90.43,90.43,90.36,90.39,1849300000.0
2008-10-14 05:34:00,90.4,90.4,90.35,90.35,1849300000.0
2008-10-14 05:35:00,90.34,90.41,90.34,90.39,1849300000.0
2008-10-14 05:36:00,90.38,90.42,90.38,90.41,1849300000.0
2008-10-14 05:37:00,90.4,90.44,90.4,90.43,1849300000.0
2008-10-14 05:38:00,90.42,90.43,90.39,90.41,1849300000.0
2008-10-14 05:39:00,90.42,90.43,90.41,90.41,1849300000.0
2008-10-14 05:40:00,90.4,90.41,90.36,90.36,1849300000.0
2008-10-14 05:41:00,90.39,90.44,90.37,90.44,1849300000.0
2008-10-14 05:42:00,90.45,90.47,90.44,90.44,1849300000.0
2008-10-14 05:43:00,90.43,90.48,90.41,90.47,1849300000.0
2008-10-14 05:44:00,90.48,90.5,90.47,90.48,1849300000.0
2008-10-14 05:45:00,90.46,90.47,90.45,90.47,1849300000.0
2008-10-14 05:46:00,90.48,90.49,90.4,90.42,1849300000.0
2008-10-14 05:47:00,90.43,90.51,90.41,90.51,1849300000.0
2008-10-14 05:48:00,90.52,90.53,90.48,90.48,1849300000.0
2008-10-14 05:49:00,90.47,90.47,90.41,90.43,1849300000.0
2008-10-14 05:50:00,90.44,90.46,90.44,90.46,1849300000.0
2008-10-14 05:51:00,90.45,90.49,90.45,90.49,1849300000.0
2008-10-14 05:52:00,90.5,90.5,90.48,90.5,1849300000.0
2008-10-14 05:53:00,90.51,90.51,90.44,90.44,1849300000.0
2008-10-14 05:54:00,90.42,90.45,90.41,90.41,1849300000.0
2008-10-14 05:55:00,90.43,90.45,90.41,90.42,1849300000.0
2008-10-14 05:56:00,90.43,90.43,90.4,90.41,1849300000.0
2008-10-14 05:57:00,90.39,90.42,90.27,90.35,1849300000.0
2008-10-14 05:58:00,90.38,90.42,90.34,90.37,1849300000.0
2008-10-14 05:59:00,90.36,90.39,90.35,90.39,1849300000.0
2008-10-14 06:00:00,90.42,90.43,90.39,90.39,1849300000.0
2008-10-14 06:01:00,90.4,90.43,90.39,90.4,1849300000.0
2008-10-14 06:02:00,90.42,90.44,90.42,90.43,1849300000.0
2008-10-14 06:03:00,90.41,90.43,90.37,90.37,1849300000.0
2008-10-14 06:04:00,90.38,90.38,90.35,90.35,1849300000.0
2008-10-14 06:05:00,90.34,90.35,90.33,90.34,1849300000.0
2008-10-14 06:06:00,90.33,90.34,90.3,90.32,1849300000.0
2008-10-14 06:07:00,90.34,90.36,90.32,90.36,1849300000.0
2008-10-14 06:08:00,90.37,90.41,90.37,90.41,1849300000.0
2008-10-14 06:09:00,90.4,90.48,90.4,90.46,1849300000.0
2008-10-14 06:10:00,90.47,90.55,90.47,90.52,1849300000.0
2008-10-14 06:11:00,90.51,90.53,90.49,90.51,1849300000.0
2008-10-14 06:12:00,90.5,90.5,90.39,90.4,1849300000.0
2008-10-14 06:13:00,90.41,90.43,90.38,90.41,1849300000.0
2008-10-14 06:14:00,90.42,90.43,90.37,90.4,1849300000.0
2008-10-14 06:15:00,90.39,90.41,90.31,90.33,1849300000.0
2008-10-14 06:16:00,90.32,90.37,90.3,90.31,1849300000.0
2008-10-14 06:17:00,90.3,90.32,90.27,90.32,1849300000.0
2008-10-14 06:18:00,90.31,90.33,90.31,90.32,1849300000.0
2008-10-14 06:19:00,90.33,90.4,90.33,90.37,1849300000.0
2008-10-14 06:20:00,90.38,90.46,90.36,90.42,1849300000.0
2008-10-14 06:21:00,90.43,90.44,90.36,90.38,1849300000.0
2008-10-14 06:22:00,90.37,90.39,90.36,90.37,1849300000.0
2008-10-14 06:23:00,90.38,90.39,90.36,90.37,1849300000.0
2008-10-14 06:24:00,90.38,90.39,90.36,90.37,1849300000.0
2008-10-14 06:25:00,90.36,90.38,90.36,90.36,1849300000.0
2008-10-14 06:26:00,90.35,90.36,90.33,90.33,1849300000.0
2008-10-14 06:27:00,90.32,90.33,90.24,90.26,1849300000.0
2008-10-14 06:28:00,90.27,90.3,90.2,90.21,1849300000.0
2008-10-14 06:29:00,90.2,90.22,90.13,90.18,1849300000.0
2008-10-14 06:30:00,90.17,90.19,90.13,90.13,1849300000.0
2008-10-14 06:31:00,90.11,90.12,90.02,90.07,1849300000.0
2008-10-14 06:32:00,90.06,90.08,90.03,90.06,1849300000.0
2008-10-14 06:33:00,90.05,90.08,89.95,90.01,1849300000.0
2008-10-14 06:34:00,90.0,90.11,90.0,90.1,1849300000.0
2008-10-14 06:35:00,90.09,90.11,90.08,90.11,1849300000.0
2008-10-14 06:36:00,90.12,90.16,90.12,90.16,1849300000.0
2008-10-14 06:37:00,90.15,90.19,90.14,90.19,1849300000.0
2008-10-14 06:38:00,90.2,90.21,90.19,90.2,1849300000.0
2008-10-14 06:39:00,90.22,90.22,90.18,90.19,1849300000.0
2008-10-14 06:40:00,90.2,90.23,90.17,90.19,1849300000.0
2008-10-14 06:41:00,90.2,90.2,90.19,90.19,1849300000.0
2008-10-14 06:42:00,90.18,90.19,90.15,90.19,1849300000.0
2008-10-14 06:43:00,90.2,90.23,90.19,90.23,1849300000.0
2008-10-14 06:44:00,90.24,90.25,90.22,90.25,1849300000.0
2008-10-14 06:45:00,90.24,90.25,90.22,90.25,1849300000.0
2008-10-14 06:46:00,90.26,90.35,90.26,90.32,1849300000.0
2008-10-14 06:47:00,90.33,90.35,90.3,90.3,1849300000.0
2008-10-14 06:48:00,90.31,90.31,90.23,90.24,1849300000.0
2008-10-14 06:49:00,90.23,90.24,90.19,90.2,1849300000.0
2008-10-14 06:50:00,90.21,90.22,90.2,90.2,1849300000.0
2008-10-14 06:51:00,90.21,90.24,90.19,90.24,1849300000.0
2008-10-14 06:52:00,90.25,90.25,90.23,90.25,1849300000.0
2008-10-14 06:53:00,90.24,90.25,90.24,90.25,1849300000.0
2008-10-14 06:54:00,90.26,90.31,90.26,90.28,1849300000.0
2008-10-14 06:55:00,90.29,90.32,90.26,90.27,1849300000.0
2008-10-14 06:56:00,90.26,90.28,90.2,90.2,1849300000.0
2008-10-14 06:57:00,90.21,90.24,90.19,90.24,1849300000.0
2008-10-14 06:58:00,90.25,90.26,90.24,90.26,1849300000.0
2008-10-14 06:59:00,90.25,90.29,90.24,90.27,1849300000.0
2008-10-14 07:00:00,90.29,90.29,90.24,90.26,1849300000.0
2008-10-14 07:01:00,90.25,90.3,90.24,90.29,1849300000.0
2008-10-14 07:02:00,90.28,90.3,90.27,90.3,1849300000.0
2008-10-14 07:03:00,90.29,90.3,90.28,90.28,1849300000.0
2008-10-14 07:04:00,90.29,90.3,90.28,90.29,1849300000.0
2008-10-14 07:05:00,90.28,90.33,90.28,90.32,1849300000.0
2008-10-14 07:06:00,90.31,90.31,90.29,90.29,1849300000.0
2008-10-14 07:07:00,90.3,90.3,90.27,90.28,1849300000.0
2008-10-14 07:08:00,90.29,90.29,90.21,90.22,1849300000.0
2008-10-14 07:09:00,90.23,90.28,90.22,90.28,1849300000.0
2008-10-14 07:10:00,90.27,90.31,90.27,90.31,1849300000.0
2008-10-14 07:11:00,90.3,90.33,90.3,90.32,1849300000.0
2008-10-14 07:12:00,90.33,90.35,90.31,90.33,1849300000.0
2008-10-14 07:13:00,90.32,90.33,90.31,90.31,1849300000.0
2008-10-14 07:14:00,90.32,90.35,90.3,90.34,1849300000.0
2008-10-14 07:15:00,90.35,90.35,90.33,90.33,1849300000.0
2008-10-14 07:16:00,90.34,90.35,90.34,90.35,1849300000.0
2008-10-14 07:17:00,90.34,90.36,90.34,90.34,1849300000.0
2008-10-14 07:18:00,90.35,90.36,90.33,90.34,1849300000.0
2008-10-14 07:19:00,90.35,90.37,90.34,90.35,1849300000.0
2008-10-14 07:20:00,90.36,90.37,90.33,90.33,1849300000.0
2008-10-14 07:21:00,90.34,90.34,90.32,90.32,1849300000.0
2008-10-14 07:22:00,90.33,90.34,90.3,90.31,1849300000.0
2008-10-14 07:23:00,90.3,90.3,90.28,90.28,1849300000.0
2008-10-14 07:24:00,90.29,90.29,90.28,90.28,1849300000.0
2008-10-14 07:25:00,90.29,90.3,90.24,90.26,1849300000.0
2008-10-14 07:26:00,90.25,90.28,90.17,90.17,1849300000.0
2008-10-14 07:27:00,90.16,90.18,90.15,90.17,1849300000.0
2008-10-14 07:28:00,90.18,90.18,90.16,90.16,1849300000.0
2008-10-14 07:29:00,90.15,90.16,90.11,90.13,1849300000.0
2008-10-14 07:30:00,90.14,90.16,90.13,90.14,1849300000.0
2008-10-14 07:31:00,90.15,90.16,90.14,90.16,1849300000.0
2008-10-14 07:32:00,90.17,90.2,90.16,90.19,1849300000.0
2008-10-14 07:33:00,90.18,90.19,90.16,90.16,1849300000.0
2008-10-14 07:34:00,90.17,90.2,90.16,90.2,1849300000.0
2008-10-14 07:35:00,90.21,90.22,90.19,90.2,1849300000.0
2008-10-14 07:36:00,90.19,90.25,90.19,90.25,1849300000.0
2008-10-14 07:37:00,90.26,90.28,90.25,90.26,1849300000.0
2008-10-14 07:38:00,90.25,90.26,90.23,90.24,1849300000.0
2008-10-14 07:39:00,90.25,90.26,90.23,90.25,1849300000.0
2008-10-14 07:40:00,90.24,90.26,90.24,90.26,1849300000.0
2008-10-14 07:41:00,90.25,90.29,90.25,90.28,1849300000.0
2008-10-14 07:42:00,90.27,90.28,90.25,90.26,1849300000.0
2008-10-14 07:43:00,90.25,90.26,90.25,90.25,1849300000.0
2008-10-14 07:44:00,90.26,90.26,90.22,90.24,1849300000.0
2008-10-14 07:45:00,90.25,90.25,90.23,90.25,1849300000.0
2008-10-14 07:46:00,90.26,90.31,90.25,90.31,1849300000.0
2008-10-14 07:47:00,90.32,90.33,90.3,90.31,1849300000.0
2008-10-14 07:48:00,90.32,90.34,90.32,90.33,1849300000.0
2008-10-14 07:49:00,90.34,90.34,90.3,90.31,1849300000.0
2008-10-14 07:50:00,90.3,90.33,90.28,90.33,1849300000.0
2008-10-14 07:51:00,90.32,90.34,90.32,90.32,1849300000.0
2008-10-14 07:52:00,90.31,90.33,90.26,90.28,1849300000.0
2008-10-14 07:53:00,90.29,90.36,90.29,90.35,1849300000.0
2008-10-14 07:54:00,90.34,90.35,90.31,90.35,1849300000.0
2008-10-14 07:55:00,90.34,90.35,90.29,90.3,1849300000.0
2008-10-14 07:56:00,90.31,90.31,90.27,90.29,1849300000.0
2008-10-14 07:57:00,90.3,90.34,90.28,90.33,1849300000.0
2008-10-14 07:58:00,90.34,90.36,90.33,90.35,1849300000.0
2008-10-14 07:59:00,90.36,90.4,90.36,90.36,1849300000.0
2008-10-14 08:00:00,90.35,90.36,90.33,90.35,1849300000.0
2008-10-14 08:01:00,90.36,90.41,90.35,90.4,1849300000.0
2008-10-14 08:02:00,90.41,90.41,90.38,90.39,1849300000.0
2008-10-14 08:03:00,90.38,90.4,90.36,90.38,1849300000.0
2008-10-14 08:04:00,90.37,90.38,90.33,90.33,1849300000.0
2008-10-14 08:05:00,90.32,90.33,90.27,90.28,1849300000.0
2008-10-14 08:06:00,90.27,90.27,90.2,90.22,1849300000.0
2008-10-14 08:07:00,90.21,90.22,90.15,90.15,1849300000.0
2008-10-14 08:08:00,90.14,90.16,90.13,90.16,1849300000.0
2008-10-14 08:09:00,90.17,90.19,90.14,90.18,1849300000.0
2008-10-14 08:10:00,90.17,90.17,90.14,90.16,1849300000.0
2008-10-14 08:11:00,90.15,90.17,90.13,90.16,1849300000.0
2008-10-14 08:12:00,90.17,90.17,90.16,90.16,1849300000.0
2008-10-14 08:13:00,90.17,90.25,90.16,90.25,1849300000.0
2008-10-14 08:14:00,90.27,90.29,90.2,90.23,1849300000.0
2008-10-14 08:15:00,90.22,90.26,90.2,90.2,1849300000.0
2008-10-14 08:16:00,90.21,90.27,90.21,90.27,1849300000.0
2008-10-14 08:17:00,90.28,90.3,90.25,90.27,1849300000.0
2008-10-14 08:18:00,90.28,90.37,90.27,90.34,1849300000.0
2008-10-14 08:19:00,90.33,90.35,90.33,90.34,1849300000.0
2008-10-14 08:20:00,90.35,90.35,90.19,90.19,1849300000.0
2008-10-14 08:21:00,90.2,90.22,90.16,90.22,1849300000.0
2008-10-14 08:22:00,90.21,90.24,90.2,90.22,1849300000.0
2008-10-14 08:23:00,90.23,90.23,90.14,90.16,1849300000.0
2008-10-14 08:24:00,90.15,90.22,90.14,90.22,1849300000.0
2008-10-14 08:25:00,90.21,90.29,90.2,90.22,1849300000.0
2008-10-14 08:26:00,90.21,90.22,90.18,90.19,1849300000.0
2008-10-14 08:27:00,90.2,90.22,90.18,90.19,1849300000.0
2008-10-14 08:28:00,90.2,90.24,90.18,90.24,1849300000.0
2008-10-14 08:29:00,90.25,90.26,90.22,90.22,1849300000.0
2008-10-14 08:30:00,90.23,90.25,90.19,90.21,1849300000.0
2008-10-14 08:31:00,90.22,90.25,90.18,90.23,1849300000.0
2008-10-14 08:32:00,90.24,90.25,90.21,90.24,1849300000.0
2008-10-14 08:33:00,90.25,90.28,90.19,90.21,1849300000.0
2008-10-14 08:34:00,90.2,90.22,90.19,90.2,1849300000.0
2008-10-14 08:35:00,90.19,90.21,90.16,90.16,1849300000.0
2008-10-14 08:36:00,90.15,90.15,90.06,90.06,1849300000.0
2008-10-14 08:37:00,90.07,90.11,90.06,90.11,1849300000.0
2008-10-14 08:38:00,90.1,90.13,90.1,90.12,1849300000.0
2008-10-14 08:39:00,90.13,90.13,90.1,90.11,1849300000.0
2008-10-14 08:40:00,90.12,90.18,90.12,90.17,1849300000.0
2008-10-14 08:41:00,90.18,90.23,90.17,90.22,1849300000.0
2008-10-14 08:42:00,90.23,90.25,90.2,90.21,1849300000.0
2008-10-14 08:43:00,90.2,90.2,90.13,90.14,1849300000.0
2008-10-14 08:44:00,90.15,90.16,90.07,90.08,1849300000.0
2008-10-14 08:45:00,90.09,90.11,90.08,90.09,1849300000.0
2008-10-14 08:46:00,90.08,90.09,90.01,90.02,1849300000.0
2008-10-14 08:47:00,90.01,90.06,90.0,90.06,1849300000.0
2008-10-14 08:48:00,90.07,90.09,90.06,90.06,1849300000.0
2008-10-14 08:49:00,90.05,90.06,90.01,90.02,1849300000.0
2008-10-14 08:50:00,90.01,90.01,89.96,89.98,1849300000.0
2008-10-14 08:51:00,89.97,89.97,89.91,89.94,1849300000.0
2008-10-14 08:52:00,89.95,89.95,89.85,89.85,1849300000.0
2008-10-14 08:53:00,89.84,89.85,89.81,89.81,1849300000.0
2008-10-14 08:54:00,89.79,89.81,89.75,89.8,1849300000.0
2008-10-14 08:55:00,89.79,89.82,89.76,89.81,1849300000.0
2008-10-14 08:56:00,89.82,89.86,89.81,89.85,1849300000.0
2008-10-14 08:57:00,89.84,89.9,89.84,89.89,1849300000.0
2008-10-14 08:58:00,89.9,89.97,89.89,89.95,1849300000.0
2008-10-14 08:59:00,89.94,89.98,89.94,89.97,1849300000.0
2008-10-14 09:00:00,89.98,90.0,89.92,89.92,1849300000.0
2008-10-14 09:01:00,89.91,89.92,89.86,89.88,1849300000.0
2008-10-14 09:02:00,89.87,89.88,89.81,89.88,1849300000.0
2008-10-14 09:03:00,89.89,89.93,89.89,89.91,1849300000.0
2008-10-14 09:04:00,89.92,90.02,89.91,90.01,1849300000.0
2008-10-14 09:05:00,90.0,90.05,90.0,90.03,1849300000.0
2008-10-14 09:06:00,90.04,90.1,90.02,90.1,1849300000.0
2008-10-14 09:07:00,90.09,90.13,90.07,90.13,1849300000.0
2008-10-14 09:08:00,90.12,90.14,90.03,90.05,1849300000.0
2008-10-14 09:09:00,90.03,90.05,90.0,90.03,1849300000.0
2008-10-14 09:10:00,90.04,90.06,90.03,90.05,1849300000.0
2008-10-14 09:11:00,90.06,90.07,90.02,90.06,1849300000.0
2008-10-14 09:12:00,90.07,90.12,90.06,90.1,1849300000.0
2008-10-14 09:13:00,90.11,90.16,90.1,90.1,1849300000.0
2008-10-14 09:14:00,90.09,90.11,90.05,90.11,1849300000.0
2008-10-14 09:15:00,90.1,90.17,90.1,90.16,1849300000.0
2008-10-14 09:16:00,90.15,90.22,90.14,90.18,1849300000.0
2008-10-14 09:17:00,90.17,90.19,90.16,90.17,1849300000.0
2008-10-14 09:18:00,90.18,90.21,90.17,90.19,1849300000.0
2008-10-14 09:19:00,90.18,90.18,90.11,90.12,1849300000.0
2008-10-14 09:20:00,90.11,90.13,90.09,90.11,1849300000.0
2008-10-14 09:21:00,90.12,90.15,90.11,90.11,1849300000.0
2008-10-14 09:22:00,90.12,90.16,90.12,90.12,1849300000.0
2008-10-14 09:23:00,90.13,90.13,90.1,90.12,1849300000.0
2008-10-14 09:24:00,90.13,90.16,90.13,90.15,1849300000.0
2008-10-14 09:25:00,90.16,90.16,90.14,90.14,1849300000.0
2008-10-14 09:26:00,90.15,90.16,90.14,90.16,1849300000.0
2008-10-14 09:27:00,90.17,90.17,90.16,90.16,1849300000.0
2008-10-14 09:28:00,90.15,90.16,90.14,90.15,1849300000.0
2008-10-14 09:29:00,90.16,90.17,90.14,90.16,1849300000.0
2008-10-14 09:30:00,90.17,90.18,90.14,90.16,1849300000.0
2008-10-14 09:31:00,90.17,90.19,90.14,90.18,1849300000.0
2008-10-14 09:32:00,90.17,90.2,90.17,90.19,1849300000.0
2008-10-14 09:33:00,90.2,90.24,90.18,90.24,1849300000.0
2008-10-14 09:34:00,90.23,90.29,90.21,90.29,1849300000.0
2008-10-14 09:35:00,90.3,90.33,90.28,90.3,1849300000.0
2008-10-14 09:36:00,90.31,90.37,90.31,90.35,1849300000.0
2008-10-14 09:37:00,90.34,90.35,90.28,90.28,1849300000.0
2008-10-14 09:38:00,90.29,90.3,90.2,90.23,1849300000.0
2008-10-14 09:39:00,90.24,90.24,90.21,90.22,1849300000.0
2008-10-14 09:40:00,90.23,90.26,90.22,90.25,1849300000.0
2008-10-14 09:41:00,90.26,90.28,90.25,90.28,1849300000.0
2008-10-14 09:42:00,90.29,90.3,90.25,90.25,1849300000.0
2008-10-14 09:43:00,90.26,90.27,90.24,90.25,1849300000.0
2008-10-14 09:44:00,90.24,90.28,90.23,90.25,1849300000.0
2008-10-14 09:45:00,90.24,90.24,90.19,90.23,1849300000.0
2008-10-14 09:46:00,90.22,90.28,90.22,90.28,1849300000.0
2008-10-14 09:47:00,90.27,90.31,90.27,90.3,1849300000.0
2008-10-14 09:48:00,90.31,90.37,90.31,90.32,1849300000.0
2008-10-14 09:49:00,90.31,90.35,90.31,90.33,1849300000.0
2008-10-14 09:50:00,90.34,90.38,90.33,90.36,1849300000.0
2008-10-14 09:51:00,90.35,90.38,90.33,90.38,1849300000.0
2008-10-14 09:52:00,90.37,90.41,90.37,90.39,1849300000.0
2008-10-14 09:53:00,90.37,90.39,90.33,90.34,1849300000.0
2008-10-14 09:54:00,90.35,90.41,90.34,90.38,1849300000.0
2008-10-14 09:55:00,90.37,90.38,90.32,90.35,1849300000.0
2008-10-14 09:56:00,90.34,90.35,90.32,90.34,1849300000.0
2008-10-14 09:57:00,90.33,90.36,90.32,90.36,1849300000.0
2008-10-14 09:58:00,90.37,90.38,90.34,90.34,1849300000.0
2008-10-14 09:59:00,90.33,90.38,90.33,90.36,1849300000.0
2008-10-14 10:00:00,90.37,90.44,90.36,90.41,1849300000.0
2008-10-14 10:01:00,90.4,90.42,90.39,90.39,1849300000.0
2008-10-14 10:02:00,90.4,90.42,90.39,90.41,1849300000.0
2008-10-14 10:03:00,90.4,90.43,90.39,90.42,1849300000.0
2008-10-14 10:04:00,90.41,90.44,90.4,90.43,1849300000.0
2008-10-14 10:05:00,90.42,90.44,90.36,90.36,1849300000.0
2008-10-14 10:06:00,90.37,90.38,90.28,90.33,1849300000.0
2008-10-14 10:07:00,90.34,90.34,90.25,90.25,1849300000.0
2008-10-14 10:08:00,90.24,90.28,90.24,90.27,1849300000.0
2008-10-14 10:09:00,90.28,90.31,90.27,90.28,1849300000.0
2008-10-14 10:10:00,90.27,90.3,90.27,90.3,1849300000.0
2008-10-14 10:11:00,90.31,90.32,90.29,90.3,1849300000.0
2008-10-14 10:12:00,90.29,90.31,90.28,90.28,1849300000.0
2008-10-14 10:13:00,90.29,90.34,90.27,90.33,1849300000.0
2008-10-14 10:14:00,90.32,90.38,90.32,90.34,1849300000.0
2008-10-14 10:15:00,90.35,90.39,90.34,90.38,1849300000.0
2008-10-14 10:16:00,90.39,90.4,90.37,90.39,1849300000.0
2008-10-14 10:17:00,90.4,90.43,90.37,90.38,1849300000.0
2008-10-14 10:18:00,90.37,90.39,90.35,90.36,1849300000.0
2008-10-14 10:19:00,90.35,90.36,90.3,90.32,1849300000.0
2008-10-14 10:20:00,90.31,90.33,90.31,90.31,1849300000.0
2008-10-14 10:21:00,90.32,90.32,90.28,90.29,1849300000.0
2008-10-14 10:22:00,90.3,90.35,90.29,90.34,1849300000.0
2008-10-14 10:23:00,90.33,90.36,90.33,90.35,1849300000.0
2008-10-14 10:24:00,90.36,90.37,90.35,90.36,1849300000.0
2008-10-14 10:25:00,90.37,90.37,90.34,90.35,1849300000.0
2008-10-14 10:26:00,90.34,90.39,90.34,90.39,1849300000.0
2008-10-14 10:27:00,90.38,90.39,90.33,90.33,1849300000.0
2008-10-14 10:28:00,90.32,90.34,90.31,90.33,1849300000.0
2008-10-14 10:29:00,90.34,90.36,90.33,90.35,1849300000.0
2008-10-14 10:30:00,90.36,90.41,90.36,90.4,1849300000.0
2008-10-14 10:31:00,90.39,90.44,90.37,90.37,1849300000.0
2008-10-14 10:32:00,90.36,90.4,90.35,90.4,1849300000.0
2008-10-14 10:33:00,90.41,90.43,90.39,90.41,1849300000.0
2008-10-14 10:34:00,90.42,90.46,90.41,90.44,1849300000.0
2008-10-14 10:35:00,90.43,90.44,90.41,90.43,1849300000.0
2008-10-14 10:36:00,90.42,90.45,90.37,90.39,1849300000.0
2008-10-14 10:37:00,90.4,90.41,90.38,90.38,1849300000.0
2008-10-14 10:38:00,90.37,90.37,90.35,90.35,1849300000.0
2008-10-14 10:39:00,90.34,90.35,90.28,90.29,1849300000.0
2008-10-14 10:40:00,90.28,90.3,90.27,90.3,1849300000.0
2008-10-14 10:41:00,90.29,90.3,90.2,90.2,1849300000.0
2008-10-14 10:42:00,90.19,90.21,90.17,90.21,1849300000.0
2008-10-14 10:43:00,90.2,90.21,90.16,90.18,1849300000.0
2008-10-14 10:44:00,90.19,90.21,90.18,90.2,1849300000.0
2008-10-14 10:45:00,90.19,90.24,90.16,90.24,1849300000.0
2008-10-14 10:46:00,90.23,90.25,90.12,90.14,1849300000.0
2008-10-14 10:47:00,90.15,90.18,90.14,90.17,1849300000.0
2008-10-14 10:48:00,90.18,90.2,90.17,90.19,1849300000.0
2008-10-14 10:49:00,90.18,90.2,90.18,90.19,1849300000.0
2008-10-14 10:50:00,90.18,90.19,90.17,90.19,1849300000.0
2008-10-14 10:51:00,90.18,90.19,90.16,90.17,1849300000.0
2008-10-14 10:52:00,90.16,90.17,90.09,90.1,1849300000.0
2008-10-14 10:53:00,90.11,90.13,90.1,90.11,1849300000.0
2008-10-14 10:54:00,90.12,90.12,90.1,90.11,1849300000.0
2008-10-14 10:55:00,90.12,90.15,90.11,90.14,1849300000.0
2008-10-14 10:56:00,90.15,90.18,90.14,90.16,1849300000.0
2008-10-14 10:57:00,90.15,90.17,90.13,90.14,1849300000.0
2008-10-14 10:58:00,90.13,90.18,90.11,90.16,1849300000.0
2008-10-14 10:59:00,90.15,90.18,90.11,90.16,1849300000.0
2008-10-14 11:00:00,90.12,90.16,90.04,90.06,1849300000.0
2008-10-14 11:01:00,90.07,90.14,90.05,90.13,1849300000.0
2008-10-14 11:02:00,90.12,90.18,90.1,90.17,1849300000.0
2008-10-14 11:03:00,90.18,90.22,90.16,90.16,1849300000.0
2008-10-14 11:04:00,90.17,90.22,90.17,90.2,1849300000.0
2008-10-14 11:05:00,90.21,90.24,90.18,90.22,1849300000.0
2008-10-14 11:06:00,90.21,90.25,90.2,90.24,1849300000.0
2008-10-14 11:07:00,90.25,90.27,90.23,90.25,1849300000.0
2008-10-14 11:08:00,90.24,90.25,90.16,90.17,1849300000.0
2008-10-14 11:09:00,90.16,90.19,90.16,90.17,1849300000.0
2008-10-14 11:10:00,90.19,90.22,90.18,90.21,1849300000.0
2008-10-14 11:11:00,90.22,90.26,90.21,90.25,1849300000.0
2008-10-14 11:12:00,90.26,90.34,90.25,90.31,1849300000.0
2008-10-14 11:13:00,90.3,90.32,90.24,90.25,1849300000.0
2008-10-14 11:14:00,90.24,90.25,90.22,90.23,1849300000.0
2008-10-14 11:15:00,90.22,90.24,90.19,90.2,1849300000.0
2008-10-14 11:16:00,90.21,90.26,90.21,90.23,1849300000.0
2008-10-14 11:17:00,90.22,90.23,90.2,90.2,1849300000.0
2008-10-14 11:18:00,90.19,90.21,90.19,90.19,1849300000.0
2008-10-14 11:19:00,90.18,90.2,90.14,90.2,1849300000.0
2008-10-14 11:20:00,90.19,90.19,90.14,90.17,1849300000.0
2008-10-14 11:21:00,90.16,90.2,90.16,90.2,1849300000.0
2008-10-14 11:22:00,90.19,90.28,90.19,90.25,1849300000.0
2008-10-14 11:23:00,90.26,90.27,90.2,90.21,1849300000.0
2008-10-14 11:24:00,90.22,90.23,90.21,90.23,1849300000.0
2008-10-14 11:25:00,90.22,90.23,90.21,90.22,1849300000.0
2008-10-14 11:26:00,90.21,90.22,90.2,90.2,1849300000.0
2008-10-14 11:27:00,90.19,90.2,90.17,90.18,1849300000.0
2008-10-14 11:28:00,90.17,90.23,90.17,90.22,1849300000.0
2008-10-14 11:29:00,90.23,90.23,90.21,90.22,1849300000.0
2008-10-14 11:30:00,90.23,90.26,90.21,90.26,1849300000.0
2008-10-14 11:31:00,90.25,90.26,90.22,90.25,1849300000.0
2008-10-14 11:32:00,90.26,90.28,90.24,90.28,1849300000.0
2008-10-14 11:33:00,90.27,90.28,90.26,90.26,1849300000.0
2008-10-14 11:34:00,90.27,90.29,90.27,90.27,1849300000.0
2008-10-14 11:35:00,90.28,90.29,90.27,90.29,1849300000.0
2008-10-14 11:36:00,90.3,90.32,90.25,90.25,1849300000.0
2008-10-14 11:37:00,90.26,90.28,90.21,90.21,1849300000.0
2008-10-14 11:38:00,90.22,90.24,90.2,90.22,1849300000.0
2008-10-14 11:39:00,90.21,90.22,90.18,90.2,1849300000.0
2008-10-14 11:40:00,90.21,90.27,90.2,90.26,1849300000.0
2008-10-14 11:41:00,90.25,90.32,90.24,90.3,1849300000.0
2008-10-14 11:42:00,90.31,90.32,90.27,90.29,1849300000.0
2008-10-14 11:43:00,90.28,90.32,90.27,90.28,1849300000.0
2008-10-14 11:44:00,90.27,90.28,90.25,90.25,1849300000.0
2008-10-14 11:45:00,90.26,90.27,90.16,90.19,1849300000.0
2008-10-14 11:46:00,90.18,90.19,90.13,90.16,1849300000.0
2008-10-14 11:47:00,90.15,90.15,90.05,90.06,1849300000.0
2008-10-14 11:48:00,90.05,90.13,90.02,90.13,1849300000.0
2008-10-14 11:49:00,90.14,90.17,90.11,90.16,1849300000.0
2008-10-14 11:50:00,90.15,90.17,90.15,90.16,1849300000.0
2008-10-14 11:51:00,90.17,90.26,90.15,90.24,1849300000.0
2008-10-14 11:52:00,90.23,90.26,90.22,90.24,1849300000.0
2008-10-14 11:53:00,90.25,90.25,90.21,90.24,1849300000.0
2008-10-14 11:54:00,90.25,90.29,90.25,90.28,1849300000.0
2008-10-14 11:55:00,90.27,90.28,90.25,90.27,1849300000.0
2008-10-14 11:56:00,90.26,90.27,90.25,90.26,1849300000.0
2008-10-14 11:57:00,90.27,90.29,90.26,90.27,1849300000.0
2008-10-14 11:58:00,90.28,90.32,90.27,90.32,1849300000.0
2008-10-14 11:59:00,90.33,90.39,90.32,90.37,1849300000.0
2008-10-14 12:00:00,90.36,90.38,90.35,90.36,1849300000.0
2008-10-14 12:01:00,90.35,90.35,90.31,90.33,1849300000.0
2008-10-14 12:02:00,90.34,90.35,90.31,90.33,1849300000.0
2008-10-14 12:03:00,90.32,90.34,90.31,90.33,1849300000.0
2008-10-14 12:04:00,90.32,90.33,90.3,90.33,1849300000.0
2008-10-14 12:05:00,90.34,90.4,90.33,90.34,1849300000.0
2008-10-14 12:06:00,90.35,90.38,90.31,90.32,1849300000.0
2008-10-14 12:07:00,90.33,90.38,90.32,90.38,1849300000.0
2008-10-14 12:08:00,90.37,90.38,90.35,90.36,1849300000.0
2008-10-14 12:09:00,90.37,90.37,90.32,90.33,1849300000.0
2008-10-14 12:10:00,90.32,90.33,90.32,90.32,1849300000.0
2008-10-14 12:11:00,90.31,90.32,90.3,90.3,1849300000.0
2008-10-14 12:12:00,90.31,90.31,90.25,90.3,1849300000.0
2008-10-14 12:13:00,90.31,90.32,90.29,90.3,1849300000.0
2008-10-14 12:14:00,90.31,90.31,90.24,90.24,1849300000.0
2008-10-14 12:15:00,90.25,90.32,90.24,90.3,1849300000.0
2008-10-14 12:16:00,90.31,90.33,90.3,90.32,1849300000.0
2008-10-14 12:17:00,90.31,90.34,90.3,90.31,1849300000.0
2008-10-14 12:18:00,90.32,90.34,90.31,90.34,1849300000.0
2008-10-14 12:19:00,90.33,90.35,90.33,90.34,1849300000.0
2008-10-14 12:20:00,90.35,90.36,90.33,90.36,1849300000.0
2008-10-14 12:21:00,90.37,90.39,90.36,90.36,1849300000.0
2008-10-14 12:22:00,90.35,90.37,90.35,90.36,1849300000.0
2008-10-14 12:23:00,90.35,90.38,90.35,90.37,1849300000.0
2008-10-14 12:24:00,90.36,90.39,90.36,90.39,1849300000.0
2008-10-14 12:25:00,90.38,90.39,90.37,90.39,1849300000.0
2008-10-14 12:26:00,90.4,90.41,90.38,90.4,1849300000.0
2008-10-14 12:27:00,90.41,90.43,90.4,90.41,1849300000.0
2008-10-14 12:28:00,90.4,90.42,90.39,90.42,1849300000.0
2008-10-14 12:29:00,90.43,90.48,90.42,90.47,1849300000.0
2008-10-14 12:30:00,90.48,90.55,90.48,90.54,1849300000.0
2008-10-14 12:31:00,90.53,90.53,90.47,90.49,1849300000.0
2008-10-14 12:32:00,90.5,90.53,90.49,90.52,1849300000.0
2008-10-14 12:33:00,90.53,90.65,90.52,90.63,1849300000.0
2008-10-14 12:34:00,90.64,90.64,90.58,90.6,1849300000.0
2008-10-14 12:35:00,90.61,90.65,90.6,90.61,1849300000.0
2008-10-14 12:36:00,90.64,90.72,90.62,90.7,1849300000.0
2008-10-14 12:37:00,90.71,90.71,90.62,90.65,1849300000.0
2008-10-14 12:38:00,90.64,90.7,90.64,90.68,1849300000.0
2008-10-14 12:39:00,90.69,90.74,90.68,90.7,1849300000.0
2008-10-14 12:40:00,90.69,90.75,90.68,90.73,1849300000.0
2008-10-14 12:41:00,90.74,90.74,90.7,90.71,1849300000.0
2008-10-14 12:42:00,90.7,90.74,90.7,90.71,1849300000.0
2008-10-14 12:43:00,90.72,90.73,90.7,90.71,1849300000.0
2008-10-14 12:44:00,90.7,90.73,90.69,90.71,1849300000.0
2008-10-14 12:45:00,90.72,90.75,90.7,90.71,1849300000.0
2008-10-14 12:46:00,90.72,90.72,90.66,90.66,1849300000.0
2008-10-14 12:47:00,90.67,90.72,90.66,90.72,1849300000.0
2008-10-14 12:48:00,90.71,90.71,90.68,90.69,1849300000.0
2008-10-14 12:49:00,90.7,90.71,90.68,90.69,1849300000.0
2008-10-14 12:50:00,90.68,90.74,90.68,90.73,1849300000.0
2008-10-14 12:51:00,90.72,90.74,90.72,90.74,1849300000.0
2008-10-14 12:52:00,90.75,90.79,90.74,90.78,1849300000.0
2008-10-14 12:53:00,90.79,90.83,90.77,90.83,1849300000.0
2008-10-14 12:54:00,90.82,90.82,90.75,90.76,1849300000.0
2008-10-14 12:55:00,90.77,90.79,90.75,90.79,1849300000.0
2008-10-14 12:56:00,90.8,90.81,90.79,90.81,1849300000.0
2008-10-14 12:57:00,90.82,90.86,90.82,90.85,1849300000.0
2008-10-14 12:58:00,90.83,90.84,90.82,90.83,1849300000.0
2008-10-14 12:59:00,90.84,90.85,90.83,90.85,1849300000.0
2008-10-14 13:00:00,90.84,90.91,90.83,90.88,1849300000.0
2008-10-14 13:01:00,90.87,90.9,90.86,90.9,1849300000.0
2008-10-14 13:02:00,90.89,90.97,90.86,90.97,1849300000.0
2008-10-14 13:03:00,90.96,90.99,90.94,90.97,1849300000.0
2008-10-14 13:04:00,90.98,91.01,90.97,90.99,1849300000.0
2008-10-14 13:05:00,91.0,91.05,90.99,91.04,1849300000.0
2008-10-14 13:06:00,91.05,91.05,91.02,91.04,1849300000.0
2008-10-14 13:07:00,91.03,91.07,90.97,90.99,1849300000.0
2008-10-14 13:08:00,91.0,91.05,90.99,91.05,1849300000.0
2008-10-14 13:09:00,91.04,91.06,91.03,91.04,1849300000.0
2008-10-14 13:10:00,91.03,91.05,91.02,91.03,1849300000.0
2008-10-14 13:11:00,91.04,91.05,90.99,91.01,1849300000.0
2008-10-14 13:12:00,91.02,91.08,91.01,91.08,1849300000.0
2008-10-14 13:13:00,91.09,91.1,91.07,91.1,1849300000.0
2008-10-14 13:14:00,91.11,91.13,91.08,91.13,1849300000.0
2008-10-14 13:15:00,91.14,91.19,91.14,91.18,1849300000.0
2008-10-14 13:16:00,91.17,91.2,91.17,91.2,1849300000.0
2008-10-14 13:17:00,91.19,91.21,91.18,91.2,1849300000.0
2008-10-14 13:18:00,91.21,91.21,91.16,91.16,1849300000.0
2008-10-14 13:19:00,91.17,91.19,91.15,91.16,1849300000.0
2008-10-14 13:20:00,91.15,91.15,91.09,91.09,1849300000.0
2008-10-14 13:21:00,91.08,91.11,91.07,91.09,1849300000.0
2008-10-14 13:22:00,91.1,91.12,91.06,91.06,1849300000.0
2008-10-14 13:23:00,91.07,91.09,91.05,91.07,1849300000.0
2008-10-14 13:24:00,91.08,91.1,91.06,91.08,1849300000.0
2008-10-14 13:25:00,91.07,91.11,91.07,91.11,1849300000.0
2008-10-14 13:26:00,91.12,91.12,91.1,91.12,1849300000.0
2008-10-14 13:27:00,91.11,91.15,91.11,91.12,1849300000.0
2008-10-14 13:28:00,91.13,91.14,91.11,91.12,1849300000.0
2008-10-14 13:29:00,91.13,91.15,91.12,91.15,1849300000.0
2008-10-14 13:30:00,91.16,91.16,91.14,91.16,1849300000.0
2008-10-14 13:31:00,91.15,91.16,91.14,91.15,1849300000.0
2008-10-14 13:32:00,91.16,91.19,91.15,91.19,1849300000.0
2008-10-14 13:33:00,91.2,91.2,91.15,91.17,1849300000.0
2008-10-14 13:34:00,91.16,91.16,91.14,91.15,1849300000.0
2008-10-14 13:35:00,91.16,91.2,91.15,91.19,1849300000.0
2008-10-14 13:36:00,91.18,91.19,91.14,91.15,1849300000.0
2008-10-14 13:37:00,91.14,91.15,91.12,91.12,1849300000.0
2008-10-14 13:38:00,91.13,91.17,91.13,91.16,1849300000.0
2008-10-14 13:39:00,91.17,91.19,91.16,91.18,1849300000.0
2008-10-14 13:40:00,91.17,91.2,91.16,91.2,1849300000.0
2008-10-14 13:41:00,91.21,91.21,91.19,91.2,1849300000.0
2008-10-14 13:42:00,91.21,91.21,91.17,91.19,1849300000.0
2008-10-14 13:43:00,91.18,91.22,91.17,91.18,1849300000.0
2008-10-14 13:44:00,91.17,91.17,91.07,91.07,1849300000.0
2008-10-14 13:45:00,91.08,91.08,90.98,91.04,1849300000.0
2008-10-14 13:46:00,91.03,91.05,91.02,91.03,1849300000.0
2008-10-14 13:47:00,91.04,91.06,91.01,91.05,1849300000.0
2008-10-14 13:48:00,91.06,91.11,91.01,91.02,1849300000.0
2008-10-14 13:49:00,91.01,91.02,90.97,90.98,1849300000.0
2008-10-14 13:50:00,90.99,91.02,90.93,90.94,1849300000.0
2008-10-14 13:51:00,90.95,90.97,90.94,90.95,1849300000.0
2008-10-14 13:52:00,90.94,90.97,90.91,90.95,1849300000.0
2008-10-14 13:53:00,90.96,90.97,90.94,90.95,1849300000.0
2008-10-14 13:54:00,90.94,90.96,90.93,90.93,1849300000.0
2008-10-14 13:55:00,90.94,90.95,90.93,90.94,1849300000.0
2008-10-14 13:56:00,90.95,90.95,90.94,90.94,1849300000.0
2008-10-14 13:57:00,90.93,90.93,90.9,90.92,1849300000.0
2008-10-14 13:58:00,90.93,90.93,90.89,90.91,1849300000.0
2008-10-14 13:59:00,90.92,90.93,90.91,90.92,1849300000.0
2008-10-14 14:00:00,90.93,90.93,90.84,90.86,1849300000.0
2008-10-14 14:01:00,90.85,90.86,90.83,90.84,1849300000.0
2008-10-14 14:02:00,90.85,90.86,90.7,90.76,1849300000.0
2008-10-14 14:03:00,90.77,90.78,90.73,90.74,1849300000.0
2008-10-14 14:04:00,90.75,90.8,90.67,90.78,1849300000.0
2008-10-14 14:05:00,90.79,90.84,90.78,90.81,1849300000.0
2008-10-14 14:06:00,90.82,90.86,90.8,90.86,1849300000.0
2008-10-14 14:07:00,90.85,90.86,90.8,90.82,1849300000.0
2008-10-14 14:08:00,90.81,90.91,90.81,90.88,1849300000.0
2008-10-14 14:09:00,90.87,90.9,90.83,90.89,1849300000.0
2008-10-14 14:10:00,90.9,90.9,90.86,90.88,1849300000.0
2008-10-14 14:11:00,90.89,90.95,90.89,90.92,1849300000.0
2008-10-14 14:12:00,90.91,90.94,90.91,90.93,1849300000.0
2008-10-14 14:13:00,90.92,90.92,90.9,90.91,1849300000.0
2008-10-14 14:14:00,90.92,90.97,90.91,90.97,1849300000.0
2008-10-14 14:15:00,90.98,90.99,90.94,90.94,1849300000.0
2008-10-14 14:16:00,90.95,90.98,90.94,90.97,1849300000.0
2008-10-14 14:17:00,90.96,91.01,90.96,90.99,1849300000.0
2008-10-14 14:18:00,90.98,90.99,90.95,90.98,1849300000.0
2008-10-14 14:19:00,90.99,91.0,90.97,90.98,1849300000.0
2008-10-14 14:20:00,90.97,90.98,90.94,90.95,1849300000.0
2008-10-14 14:21:00,90.94,90.95,90.91,90.91,1849300000.0
2008-10-14 14:22:00,90.9,90.95,90.9,90.94,1849300000.0
2008-10-14 14:23:00,90.95,90.99,90.88,90.93,1849300000.0
2008-10-14 14:24:00,90.92,90.92,90.84,90.85,1849300000.0
2008-10-14 14:25:00,90.86,90.86,90.8,90.8,1849300000.0
2008-10-14 14:26:00,90.79,90.86,90.79,90.86,1849300000.0
2008-10-14 14:27:00,90.87,90.92,90.86,90.92,1849300000.0
2008-10-14 14:28:00,90.91,90.91,90.87,90.89,1849300000.0
2008-10-14 14:29:00,90.88,90.9,90.88,90.9,1849300000.0
2008-10-14 14:30:00,90.91,90.94,90.89,90.93,1849300000.0
2008-10-14 14:31:00,90.92,90.95,90.88,90.89,1849300000.0
2008-10-14 14:32:00,90.9,90.93,90.88,90.91,1849300000.0
2008-10-14 14:33:00,90.92,90.94,90.91,90.93,1849300000.0
2008-10-14 14:34:00,90.94,90.96,90.93,90.94,1849300000.0
2008-10-14 14:35:00,90.95,90.96,90.92,90.92,1849300000.0
2008-10-14 14:36:00,90.93,90.96,90.92,90.95,1849300000.0
2008-10-14 14:37:00,90.96,90.96,90.93,90.93,1849300000.0
2008-10-14 14:38:00,90.94,90.98,90.92,90.96,1849300000.0
2008-10-14 14:39:00,90.95,91.04,90.94,91.04,1849300000.0
2008-10-14 14:40:00,91.05,91.07,91.03,91.04,1849300000.0
2008-10-14 14:41:00,91.02,91.07,91.02,91.05,1849300000.0
2008-10-14 14:42:00,91.04,91.05,90.99,90.99,1849300000.0
2008-10-14 14:43:00,90.98,90.98,90.9,90.91,1849300000.0
2008-10-14 14:44:00,90.9,90.91,90.89,90.91,1849300000.0
2008-10-14 14:45:00,90.9,90.99,90.9,90.98,1849300000.0
2008-10-14 14:46:00,90.97,90.98,90.9,90.91,1849300000.0
2008-10-14 14:47:00,90.9,90.93,90.87,90.92,1849300000.0
2008-10-14 14:48:00,90.91,90.95,90.89,90.94,1849300000.0
2008-10-14 14:49:00,90.95,90.95,90.88,90.88,1849300000.0
2008-10-14 14:50:00,90.89,90.89,90.84,90.86,1849300000.0
2008-10-14 14:51:00,90.87,90.89,90.85,90.87,1849300000.0
2008-10-14 14:52:00,90.88,90.89,90.84,90.84,1849300000.0
2008-10-14 14:53:00,90.85,90.92,90.85,90.9,1849300000.0
2008-10-14 14:54:00,90.91,90.91,90.84,90.84,1849300000.0
2008-10-14 14:55:00,90.85,90.86,90.82,90.83,1849300000.0
2008-10-14 14:56:00,90.82,90.9,90.8,90.89,1849300000.0
2008-10-14 14:57:00,90.9,90.92,90.88,90.88,1849300000.0
2008-10-14 14:58:00,90.87,90.88,90.78,90.79,1849300000.0
2008-10-14 14:59:00,90.78,90.82,90.75,90.75,1849300000.0
2008-10-14 15:00:00,90.74,90.79,90.73,90.77,1849300000.0
2008-10-14 15:01:00,90.76,90.77,90.73,90.74,1849300000.0
2008-10-14 15:02:00,90.73,90.74,90.71,90.73,1849300000.0
2008-10-14 15:03:00,90.74,90.78,90.73,90.75,1849300000.0
2008-10-14 15:04:00,90.76,90.76,90.72,90.72,1849300000.0
2008-10-14 15:05:00,90.73,90.73,90.66,90.68,1849300000.0
2008-10-14 15:06:00,90.69,90.7,90.66,90.67,1849300000.0
2008-10-14 15:07:00,90.66,90.68,90.62,90.62,1849300000.0
2008-10-14 15:08:00,90.63,90.65,90.62,90.64,1849300000.0
2008-10-14 15:09:00,90.63,90.64,90.53,90.53,1849300000.0
2008-10-14 15:10:00,90.54,90.55,90.49,90.49,1849300000.0
2008-10-14 15:11:00,90.5,90.54,90.47,90.47,1849300000.0
2008-10-14 15:12:00,90.48,90.48,90.41,90.46,1849300000.0
2008-10-14 15:13:00,90.47,90.56,90.46,90.56,1849300000.0
2008-10-14 15:14:00,90.57,90.66,90.56,90.65,1849300000.0
2008-10-14 15:15:00,90.64,90.64,90.61,90.62,1849300000.0
2008-10-14 15:16:00,90.63,90.67,90.6,90.66,1849300000.0
2008-10-14 15:17:00,90.65,90.66,90.59,90.6,1849300000.0
2008-10-14 15:18:00,90.61,90.63,90.59,90.63,1849300000.0
2008-10-14 15:19:00,90.64,90.64,90.6,90.64,1849300000.0
2008-10-14 15:20:00,90.63,90.65,90.59,90.6,1849300000.0
2008-10-14 15:21:00,90.61,90.61,90.58,90.59,1849300000.0
2008-10-14 15:22:00,90.6,90.6,90.56,90.57,1849300000.0
2008-10-14 15:23:00,90.58,90.59,90.57,90.59,1849300000.0
2008-10-14 15:24:00,90.6,90.6,90.54,90.56,1849300000.0
2008-10-14 15:25:00,90.55,90.62,90.55,90.6,1849300000.0
2008-10-14 15:26:00,90.59,90.59,90.52,90.55,1849300000.0
2008-10-14 15:27:00,90.54,90.55,90.51,90.51,1849300000.0
2008-10-14 15:28:00,90.52,90.54,90.51,90.53,1849300000.0
2008-10-14 15:29:00,90.54,90.58,90.52,90.54,1849300000.0
2008-10-14 15:30:00,90.55,90.64,90.54,90.61,1849300000.0
2008-10-14 15:31:00,90.6,90.67,90.6,90.66,1849300000.0
2008-10-14 15:32:00,90.67,90.71,90.66,90.71,1849300000.0
2008-10-14 15:33:00,90.72,90.73,90.65,90.66,1849300000.0
2008-10-14 15:34:00,90.65,90.66,90.58,90.6,1849300000.0
2008-10-14 15:35:00,90.61,90.71,90.61,90.63,1849300000.0
2008-10-14 15:36:00,90.64,90.66,90.6,90.6,1849300000.0
2008-10-14 15:37:00,90.61,90.62,90.59,90.6,1849300000.0
2008-10-14 15:38:00,90.61,90.68,90.61,90.63,1849300000.0
2008-10-14 15:39:00,90.62,90.62,90.55,90.56,1849300000.0
2008-10-14 15:40:00,90.55,90.58,90.52,90.53,1849300000.0
2008-10-14 15:41:00,90.52,90.55,90.49,90.5,1849300000.0
2008-10-14 15:42:00,90.49,90.62,90.48,90.62,1849300000.0
2008-10-14 15:43:00,90.61,90.65,90.54,90.63,1849300000.0
2008-10-14 15:44:00,90.64,90.64,90.6,90.61,1849300000.0
2008-10-14 15:45:00,90.62,90.62,90.58,90.6,1849300000.0
2008-10-14 15:46:00,90.59,90.61,90.53,90.59,1849300000.0
2008-10-14 15:47:00,90.595,90.655,90.585,90.63,1849300000.0
2008-10-14 15:48:00,90.6,90.6,90.5,90.54,1712499955.0
2008-10-14 15:49:00,90.53,90.59,90.52,90.57,1712499955.0
2008-10-14 15:50:00,90.56,90.61,90.55,90.59,1712499955.0
2008-10-14 15:51:00,90.6,90.63,90.57,90.61,1712499955.0
2008-10-14 15:52:00,90.59,90.6,90.56,90.6,1712499955.0
2008-10-14 15:53:00,90.61,90.61,90.55,90.57,1712499955.0
2008-10-14 15:54:00,90.56,90.62,90.56,90.62,1712499955.0
2008-10-14 15:55:00,90.63,90.66,90.61,90.61,1712499955.0
2008-10-14 15:56:00,90.59,90.62,90.57,90.58,1712499955.0
2008-10-14 15:57:00,90.57,90.58,90.54,90.54,1712499955.0
2008-10-14 15:58:00,90.55,90.56,90.51,90.52,1712499955.0
2008-10-14 15:59:00,90.51,90.58,90.46,90.52,1712499955.0
2008-10-14 16:00:00,90.53,90.54,90.47,90.48,1712499955.0
2008-10-14 16:01:00,90.49,90.55,90.48,90.52,1712499955.0
2008-10-14 16:02:00,90.5,90.56,90.45,90.55,1712499955.0
2008-10-14 16:03:00,90.56,90.64,90.53,90.58,1712499955.0
2008-10-14 16:04:00,90.59,90.61,90.54,90.56,1712499955.0
2008-10-14 16:05:00,90.55,90.66,90.55,90.64,1712499955.0
2008-10-14 16:06:00,90.65,90.66,90.59,90.59,1712499955.0
2008-10-14 16:07:00,90.6,90.61,90.58,90.6,1712499955.0
2008-10-14 16:08:00,90.56,90.59,90.5,90.52,1712499955.0
2008-10-14 16:09:00,90.51,90.51,90.36,90.39,1712499955.0
2008-10-14 16:10:00,90.36,90.37,90.28,90.29,1712499955.0
2008-10-14 16:11:00,90.28,90.28,90.2,90.26,1712499955.0
2008-10-14 16:12:00,90.24,90.3,90.23,90.25,1712499955.0
2008-10-14 16:13:00,90.24,90.34,90.24,90.34,1712499955.0
2008-10-14 16:14:00,90.35,90.35,90.27,90.29,1712499955.0
2008-10-14 16:15:00,90.28,90.31,90.26,90.26,1712499955.0
2008-10-14 16:16:00,90.27,90.35,90.27,90.32,1712499955.0
2008-10-14 16:17:00,90.33,90.4,90.33,90.38,1712499955.0
2008-10-14 16:18:00,90.39,90.47,90.36,90.47,1712499955.0
2008-10-14 16:19:00,90.48,90.5,90.46,90.48,1712499955.0
2008-10-14 16:20:00,90.46,90.47,90.38,90.38,1712499955.0
2008-10-14 16:21:00,90.39,90.39,90.31,90.32,1712499955.0
2008-10-14 16:22:00,90.33,90.37,90.23,90.31,1712499955.0
2008-10-14 16:23:00,90.33,90.33,90.22,90.22,1712499955.0
2008-10-14 16:24:00,90.21,90.29,90.1,90.1,1712499955.0
2008-10-14 16:25:00,90.11,90.13,90.08,90.1,1712499955.0
2008-10-14 16:26:00,90.12,90.14,90.08,90.13,1712499955.0
2008-10-14 16:27:00,90.14,90.22,90.11,90.14,1712499955.0
2008-10-14 16:28:00,90.13,90.13,90.09,90.11,1712499955.0
2008-10-14 16:29:00,90.1,90.16,90.1,90.16,1712499955.0
2008-10-14 16:30:00,90.17,90.2,90.15,90.2,1712499955.0
2008-10-14 16:31:00,90.19,90.21,90.16,90.16,1712499955.0
2008-10-14 16:32:00,90.17,90.17,90.11,90.16,1712499955.0
2008-10-14 16:33:00,90.17,90.21,90.16,90.21,1712499955.0
2008-10-14 16:34:00,90.22,90.22,90.14,90.17,1712499955.0
2008-10-14 16:35:00,90.18,90.19,90.15,90.19,1712499955.0
2008-10-14 16:36:00,90.18,90.2,90.13,90.13,1712499955.0
2008-10-14 16:37:00,90.12,90.14,90.08,90.1,1712499955.0
2008-10-14 16:38:00,90.11,90.12,90.07,90.08,1712499955.0
2008-10-14 16:39:00,90.09,90.13,90.08,90.11,1712499955.0
2008-10-14 16:40:00,90.12,90.19,90.12,90.18,1712499955.0
2008-10-14 16:41:00,90.19,90.22,90.16,90.16,1712499955.0
2008-10-14 16:42:00,90.15,90.15,90.05,90.05,1712499955.0
2008-10-14 16:43:00,90.02,90.06,90.0,90.0,1712499955.0
2008-10-14 16:44:00,90.01,90.01,89.87,89.88,1712499955.0
2008-10-14 16:45:00,89.89,89.95,89.88,89.93,1712499955.0
2008-10-14 16:46:00,89.94,89.96,89.7,89.7,1712499955.0
2008-10-14 16:47:00,89.69,89.76,89.66,89.67,1712499955.0
2008-10-14 16:48:00,89.68,89.75,89.68,89.75,1712499955.0
2008-10-14 16:49:00,89.76,89.89,89.76,89.87,1712499955.0
2008-10-14 16:50:00,89.85,89.87,89.82,89.85,1712499955.0
2008-10-14 16:51:00,89.86,89.91,89.78,89.79,1712499955.0
2008-10-14 16:52:00,89.78,89.86,89.75,89.83,1712499955.0
2008-10-14 16:53:00,89.85,89.94,89.8,89.94,1712499955.0
2008-10-14 16:54:00,89.95,89.96,89.9,89.92,1712499955.0
2008-10-14 16:55:00,89.93,90.03,89.92,90.03,1712499955.0
2008-10-14 16:56:00,90.02,90.04,89.99,90.03,1712499955.0
2008-10-14 16:57:00,90.02,90.02,89.92,89.93,1712499955.0
2008-10-14 16:58:00,89.94,90.04,89.92,90.03,1712499955.0
2008-10-14 16:59:00,90.04,90.12,90.04,90.11,1712499955.0
2008-10-14 17:00:00,90.12,90.13,90.06,90.07,1712499955.0
2008-10-14 17:01:00,90.06,90.06,90.03,90.05,1712499955.0
2008-10-14 17:02:00,90.04,90.05,89.98,89.98,1712499955.0
2008-10-14 17:03:00,90.0,90.02,89.96,90.02,1712499955.0
2008-10-14 17:04:00,90.03,90.05,89.92,89.94,1712499955.0
2008-10-14 17:05:00,89.93,89.93,89.81,89.84,1712499955.0
2008-10-14 17:06:00,89.83,89.91,89.82,89.9,1712499955.0
2008-10-14 17:07:00,89.89,89.92,89.87,89.89,1712499955.0
2008-10-14 17:08:00,89.9,89.99,89.9,89.96,1712499955.0
2008-10-14 17:09:00,89.95,89.96,89.9,89.95,1712499955.0
2008-10-14 17:10:00,89.94,89.97,89.89,89.9,1712499955.0
2008-10-14 17:11:00,89.89,90.0,89.89,90.0,1712499955.0
2008-10-14 17:12:00,89.99,90.01,89.96,89.96,1712499955.0
2008-10-14 17:13:00,89.97,90.03,89.97,89.98,1712499955.0
2008-10-14 17:14:00,89.99,90.03,89.97,90.02,1712499955.0
2008-10-14 17:15:00,90.03,90.08,89.98,90.08,1712499955.0
2008-10-14 17:16:00,90.07,90.1,90.04,90.09,1712499955.0
2008-10-14 17:17:00,90.08,90.1,90.04,90.07,1712499955.0
2008-10-14 17:18:00,90.06,90.14,90.05,90.14,1712499955.0
2008-10-14 17:19:00,90.13,90.16,90.13,90.14,1712499955.0
2008-10-14 17:20:00,90.13,90.14,90.09,90.11,1712499955.0
2008-10-14 17:21:00,90.1,90.11,90.07,90.11,1712499955.0
2008-10-14 17:22:00,90.1,90.11,90.03,90.03,1712499955.0
2008-10-14 17:23:00,90.04,90.06,90.02,90.05,1712499955.0
2008-10-14 17:24:00,90.06,90.09,90.04,90.09,1712499955.0
2008-10-14 17:25:00,90.1,90.12,90.07,90.09,1712499955.0
2008-10-14 17:26:00,90.1,90.24,90.1,90.22,1712499955.0
2008-10-14 17:27:00,90.23,90.26,90.22,90.25,1712499955.0
2008-10-14 17:28:00,90.26,90.3,90.25,90.29,1712499955.0
2008-10-14 17:29:00,90.28,90.3,90.18,90.19,1712499955.0
2008-10-14 17:30:00,90.18,90.2,90.11,90.14,1712499955.0
2008-10-14 17:31:00,90.13,90.27,90.13,90.26,1712499955.0
2008-10-14 17:32:00,90.25,90.3,90.24,90.29,1712499955.0
2008-10-14 17:33:00,90.3,90.3,90.19,90.2,1712499955.0
2008-10-14 17:34:00,90.21,90.29,90.19,90.19,1712499955.0
2008-10-14 17:35:00,90.18,90.23,90.16,90.2,1712499955.0
2008-10-14 17:36:00,90.19,90.22,90.12,90.2,1712499955.0
2008-10-14 17:37:00,90.21,90.25,90.19,90.24,1712499955.0
2008-10-14 17:38:00,90.25,90.26,90.23,90.25,1712499955.0
2008-10-14 17:39:00,90.24,90.24,90.16,90.16,1712499955.0
2008-10-14 17:40:00,90.15,90.16,90.11,90.14,1712499955.0
2008-10-14 17:41:00,90.15,90.2,90.14,90.19,1712499955.0
2008-10-14 17:42:00,90.18,90.19,90.14,90.17,1712499955.0
2008-10-14 17:43:00,90.19,90.2,90.16,90.16,1712499955.0
2008-10-14 17:44:00,90.17,90.17,90.09,90.09,1712499955.0
2008-10-14 17:45:00,90.08,90.21,90.08,90.15,1712499955.0
2008-10-14 17:46:00,90.16,90.2,90.14,90.19,1712499955.0
2008-10-14 17:47:00,90.18,90.2,90.14,90.16,1712499955.0
2008-10-14 17:48:00,90.17,90.23,90.16,90.19,1712499955.0
2008-10-14 17:49:00,90.18,90.22,90.15,90.18,1712499955.0
2008-10-14 17:50:00,90.19,90.19,90.14,90.18,1712499955.0
2008-10-14 17:51:00,90.19,90.2,90.17,90.19,1712499955.0
2008-10-14 17:52:00,90.2,90.24,90.16,90.16,1712499955.0
2008-10-14 17:53:00,90.14,90.16,90.13,90.14,1712499955.0
2008-10-14 17:54:00,90.13,90.13,90.04,90.05,1712499955.0
2008-10-14 17:55:00,90.04,90.09,90.03,90.08,1712499955.0
2008-10-14 17:56:00,90.09,90.16,90.08,90.12,1712499955.0
2008-10-14 17:57:00,90.11,90.17,90.06,90.06,1712499955.0
2008-10-14 17:58:00,90.05,90.08,90.02,90.03,1712499955.0
2008-10-14 17:59:00,90.04,90.07,90.01,90.01,1712499955.0
2008-10-14 18:00:00,90.02,90.03,90.0,90.01,1712499955.0
2008-10-14 18:01:00,90.03,90.03,90.0,90.0,1712499955.0
2008-10-14 18:02:00,90.01,90.02,89.99,90.0,1712499955.0
2008-10-14 18:03:00,90.01,90.03,89.98,90.03,1712499955.0
2008-10-14 18:04:00,90.04,90.04,90.0,90.0,1712499955.0
2008-10-14 18:05:00,89.99,90.01,89.97,90.0,1712499955.0
2008-10-14 18:06:00,89.99,90.0,89.97,89.98,1712499955.0
2008-10-14 18:07:00,89.99,90.0,89.95,89.98,1712499955.0
2008-10-14 18:08:00,89.99,90.05,89.99,90.02,1712499955.0
2008-10-14 18:09:00,90.03,90.13,90.03,90.1,1712499955.0
2008-10-14 18:10:00,90.11,90.11,90.06,90.06,1712499955.0
2008-10-14 18:11:00,90.07,90.08,90.05,90.05,1712499955.0
2008-10-14 18:12:00,90.06,90.07,90.03,90.03,1712499955.0
2008-10-14 18:13:00,90.04,90.11,90.03,90.1,1712499955.0
2008-10-14 18:14:00,90.09,90.11,90.06,90.08,1712499955.0
2008-10-14 18:15:00,90.09,90.09,90.01,90.02,1712499955.0
2008-10-14 18:16:00,90.03,90.09,90.03,90.07,1712499955.0
2008-10-14 18:17:00,90.08,90.13,90.08,90.1,1712499955.0
2008-10-14 18:18:00,90.11,90.17,90.1,90.14,1712499955.0
2008-10-14 18:19:00,90.13,90.14,90.12,90.13,1712499955.0
2008-10-14 18:20:00,90.12,90.14,90.11,90.12,1712499955.0
2008-10-14 18:21:00,90.13,90.13,90.1,90.11,1712499955.0
2008-10-14 18:22:00,90.1,90.13,90.1,90.13,1712499955.0
2008-10-14 18:23:00,90.14,90.14,90.11,90.13,1712499955.0
2008-10-14 18:24:00,90.14,90.14,90.11,90.11,1712499955.0
2008-10-14 18:25:00,90.1,90.11,90.09,90.09,1712499955.0
2008-10-14 18:26:00,90.08,90.08,90.05,90.06,1712499955.0
2008-10-14 18:27:00,90.07,90.09,90.06,90.07,1712499955.0
2008-10-14 18:28:00,90.06,90.14,90.06,90.13,1712499955.0
2008-10-14 18:29:00,90.11,90.17,90.11,90.13,1712499955.0
2008-10-14 18:30:00,90.12,90.12,90.03,90.05,1712499955.0
2008-10-14 18:31:00,90.06,90.07,90.04,90.06,1712499955.0
2008-10-14 18:32:00,90.05,90.08,90.02,90.04,1712499955.0
2008-10-14 18:33:00,90.05,90.05,90.04,90.05,1712499955.0
2008-10-14 18:34:00,90.04,90.06,90.03,90.04,1712499955.0
2008-10-14 18:35:00,90.05,90.11,90.04,90.1,1712499955.0
2008-10-14 18:36:00,90.11,90.15,90.11,90.15,1712499955.0
2008-10-14 18:37:00,90.14,90.15,90.08,90.12,1712499955.0
2008-10-14 18:38:00,90.13,90.14,90.11,90.14,1712499955.0
2008-10-14 18:39:00,90.15,90.18,90.15,90.18,1712499955.0
2008-10-14 18:40:00,90.17,90.18,90.15,90.16,1712499955.0
2008-10-14 18:41:00,90.17,90.18,90.15,90.17,1712499955.0
2008-10-14 18:42:00,90.18,90.18,90.16,90.16,1712499955.0
2008-10-14 18:43:00,90.17,90.17,90.13,90.13,1712499955.0
2008-10-14 18:44:00,90.14,90.16,90.13,90.16,1712499955.0
2008-10-14 18:45:00,90.15,90.16,90.11,90.11,1712499955.0
2008-10-14 18:46:00,90.12,90.14,90.11,90.12,1712499955.0
2008-10-14 18:47:00,90.13,90.13,90.08,90.09,1712499955.0
2008-10-14 18:48:00,90.1,90.16,90.09,90.16,1712499955.0
2008-10-14 18:49:00,90.15,90.16,90.14,90.14,1712499955.0
2008-10-14 18:50:00,90.15,90.18,90.14,90.16,1712499955.0
2008-10-14 18:51:00,90.15,90.17,90.14,90.16,1712499955.0
2008-10-14 18:52:00,90.17,90.17,90.14,90.16,1712499955.0
2008-10-14 18:53:00,90.17,90.17,90.13,90.16,1712499955.0
2008-10-14 18:54:00,90.15,90.15,90.12,90.14,1712499955.0
2008-10-14 18:55:00,90.13,90.14,90.12,90.14,1712499955.0
2008-10-14 18:56:00,90.13,90.16,90.13,90.14,1712499955.0
2008-10-14 18:57:00,90.16,90.16,90.12,90.13,1712499955.0
2008-10-14 18:58:00,90.12,90.14,90.1,90.1,1712499955.0
2008-10-14 18:59:00,90.09,90.1,90.03,90.05,1712499955.0
2008-10-14 19:00:00,90.06,90.09,90.05,90.08,1712499955.0
2008-10-14 19:01:00,90.07,90.08,90.05,90.05,1712499955.0
2008-10-14 19:02:00,90.04,90.05,90.04,90.05,1712499955.0
2008-10-14 19:03:00,90.06,90.11,90.04,90.1,1712499955.0
2008-10-14 19:04:00,90.09,90.13,90.09,90.12,1712499955.0
2008-10-14 19:05:00,90.13,90.14,90.11,90.13,1712499955.0
2008-10-14 19:06:00,90.12,90.14,90.11,90.11,1712499955.0
2008-10-14 19:07:00,90.1,90.11,90.1,90.11,1712499955.0
2008-10-14 19:08:00,90.1,90.1,90.09,90.1,1712499955.0
2008-10-14 19:09:00,90.11,90.14,90.1,90.14,1712499955.0
2008-10-14 19:10:00,90.13,90.14,90.11,90.13,1712499955.0
2008-10-14 19:11:00,90.11,90.12,90.08,90.09,1712499955.0
2008-10-14 19:12:00,90.1,90.13,90.1,90.1,1712499955.0
2008-10-14 19:13:00,90.11,90.11,90.06,90.09,1712499955.0
2008-10-14 19:14:00,90.08,90.12,90.08,90.1,1712499955.0
2008-10-14 19:15:00,90.11,90.12,90.1,90.1,1712499955.0
2008-10-14 19:16:00,90.09,90.09,90.05,90.08,1712499955.0
2008-10-14 19:17:00,90.07,90.08,89.99,90.01,1712499955.0
2008-10-14 19:18:00,90.02,90.04,89.99,90.03,1712499955.0
2008-10-14 19:19:00,90.04,90.04,90.02,90.02,1712499955.0
2008-10-14 19:20:00,90.03,90.06,90.03,90.05,1712499955.0
2008-10-14 19:21:00,90.04,90.06,90.03,90.05,1712499955.0
2008-10-14 19:22:00,90.04,90.04,90.0,90.02,1712499955.0
2008-10-14 19:23:00,90.01,90.02,90.01,90.01,1712499955.0
2008-10-14 19:24:00,90.0,90.01,89.94,89.97,1712499955.0
2008-10-14 19:25:00,89.98,90.0,89.94,89.97,1712499955.0
2008-10-14 19:26:00,89.98,90.03,89.97,90.0,1712499955.0
2008-10-14 19:27:00,89.99,90.0,89.97,89.99,1712499955.0
2008-10-14 19:28:00,89.98,90.0,89.96,89.97,1712499955.0
2008-10-14 19:29:00,89.96,90.0,89.96,90.0,1712499955.0
2008-10-14 19:30:00,89.99,89.99,89.97,89.97,1712499955.0
2008-10-14 19:31:00,89.96,89.99,89.94,89.97,1712499955.0
2008-10-14 19:32:00,89.98,90.0,89.98,90.0,1712499955.0
2008-10-14 19:33:00,90.01,90.03,89.99,90.03,1712499955.0
2008-10-14 19:34:00,90.04,90.07,90.03,90.05,1712499955.0
2008-10-14 19:35:00,90.06,90.06,90.0,90.02,1712499955.0
2008-10-14 19:36:00,90.01,90.05,90.0,90.05,1712499955.0
2008-10-14 19:37:00,90.04,90.05,90.01,90.05,1712499955.0
2008-10-14 19:38:00,90.06,90.08,90.03,90.04,1712499955.0
2008-10-14 19:39:00,90.05,90.08,90.03,90.03,1712499955.0
2008-10-14 19:40:00,90.02,90.03,90.01,90.03,1712499955.0
2008-10-14 19:41:00,90.02,90.03,89.94,89.97,1712499955.0
2008-10-14 19:42:00,89.96,90.0,89.94,89.99,1712499955.0
2008-10-14 19:43:00,89.98,89.99,89.95,89.97,1712499955.0
2008-10-14 19:44:00,89.96,89.98,89.94,89.97,1712499955.0
2008-10-14 19:45:00,89.98,90.0,89.97,89.99,1712499955.0
2008-10-14 19:46:00,90.0,90.0,89.97,90.0,1712499955.0
2008-10-14 19:47:00,89.99,90.0,89.98,90.0,1712499955.0
2008-10-14 19:48:00,90.01,90.02,89.97,89.98,1712499955.0
2008-10-14 19:49:00,89.97,89.98,89.89,89.89,1712499955.0
2008-10-14 19:50:00,89.9,89.9,89.85,89.89,1712499955.0
2008-10-14 19:51:00,89.88,89.93,89.88,89.91,1712499955.0
2008-10-14 19:52:00,89.9,89.91,89.86,89.86,1712499955.0
2008-10-14 19:53:00,89.87,89.93,89.86,89.92,1712499955.0
2008-10-14 19:54:00,89.91,89.92,89.88,89.89,1712499955.0
2008-10-14 19:55:00,89.88,89.91,89.86,89.88,1712499955.0
2008-10-14 19:56:00,89.87,89.87,89.8,89.8,1712499955.0
2008-10-14 19:57:00,89.81,89.84,89.8,89.84,1712499955.0
2008-10-14 19:58:00,89.85,89.86,89.83,89.83,1712499955.0
2008-10-14 19:59:00,89.82,89.85,89.8,89.84,1712499955.0
2008-10-14 20:00:00,89.83,89.85,89.8,89.8,1712499955.0
2008-10-14 20:01:00,89.78,89.81,89.78,89.8,1712499955.0
2008-10-14 20:02:00,89.81,89.83,89.76,89.77,1712499955.0
2008-10-14 20:03:00,89.78,89.81,89.78,89.79,1712499955.0
2008-10-14 20:04:00,89.8,89.8,89.72,89.72,1712499955.0
2008-10-14 20:05:00,89.71,89.74,89.7,89.71,1712499955.0
2008-10-14 20:06:00,89.72,89.72,89.67,89.7,1712499955.0
2008-10-14 20:07:00,89.71,89.73,89.69,89.72,1712499955.0
2008-10-14 20:08:00,89.73,89.74,89.72,89.72,1712499955.0
2008-10-14 20:09:00,89.73,89.74,89.69,89.73,1712499955.0
2008-10-14 20:10:00,89.74,89.74,89.66,89.66,1712499955.0
2008-10-14 20:11:00,89.67,89.71,89.64,89.7,1712499955.0
2008-10-14 20:12:00,89.71,89.74,89.69,89.72,1712499955.0
2008-10-14 20:13:00,89.71,89.74,89.71,89.74,1712499955.0
2008-10-14 20:14:00,89.75,89.77,89.71,89.72,1712499955.0
2008-10-14 20:15:00,89.73,89.73,89.69,89.7,1712499955.0
2008-10-14 20:16:00,89.71,89.83,89.7,89.83,1712499955.0
2008-10-14 20:17:00,89.82,89.82,89.74,89.76,1712499955.0
2008-10-14 20:18:00,89.77,89.77,89.67,89.68,1712499955.0
2008-10-14 20:19:00,89.67,89.78,89.67,89.77,1712499955.0
2008-10-14 20:20:00,89.78,89.82,89.74,89.81,1712499955.0
2008-10-14 20:21:00,89.82,89.83,89.72,89.75,1712499955.0
2008-10-14 20:22:00,89.76,89.81,89.76,89.8,1712499955.0
2008-10-14 20:23:00,89.81,89.83,89.75,89.77,1712499955.0
2008-10-14 20:24:00,89.78,89.78,89.74,89.74,1712499955.0
2008-10-14 20:25:00,89.73,89.73,89.67,89.72,1712499955.0
2008-10-14 20:26:00,89.73,89.74,89.7,89.72,1712499955.0
2008-10-14 20:27:00,89.71,89.78,89.71,89.75,1712499955.0
2008-10-14 20:28:00,89.76,89.78,89.74,89.77,1712499955.0
2008-10-14 20:29:00,89.76,89.8,89.76,89.76,1712499955.0
2008-10-14 20:30:00,89.75,89.8,89.73,89.73,1712499955.0
2008-10-14 20:31:00,89.72,89.72,89.67,89.72,1712499955.0
2008-10-14 20:32:00,89.73,89.75,89.62,89.64,1712499955.0
2008-10-14 20:33:00,89.65,89.73,89.63,89.71,1712499955.0
2008-10-14 20:34:00,89.7,89.72,89.68,89.68,1712499955.0
2008-10-14 20:35:00,89.67,89.75,89.67,89.75,1712499955.0
2008-10-14 20:36:00,89.74,89.75,89.69,89.7,1712499955.0
2008-10-14 20:37:00,89.69,89.72,89.69,89.71,1712499955.0
2008-10-14 20:38:00,89.72,89.74,89.69,89.69,1712499955.0
2008-10-14 20:39:00,89.7,89.72,89.69,89.72,1712499955.0
2008-10-14 20:40:00,89.73,89.73,89.61,89.64,1712499955.0
2008-10-14 20:41:00,89.65,89.66,89.55,89.57,1712499955.0
2008-10-14 20:42:00,89.58,89.61,89.51,89.51,1712499955.0
2008-10-14 20:43:00,89.53,89.58,89.52,89.55,1712499955.0
2008-10-14 20:44:00,89.56,89.61,89.55,89.6,1712499955.0
2008-10-14 20:45:00,89.59,89.61,89.55,89.55,1712499955.0
2008-10-14 20:46:00,89.56,89.57,89.51,89.55,1712499955.0
2008-10-14 20:47:00,89.56,89.59,89.56,89.58,1712499955.0
2008-10-14 20:48:00,89.57,89.61,89.56,89.58,1712499955.0
2008-10-14 20:49:00,89.59,89.63,89.56,89.62,1712499955.0
2008-10-14 20:50:00,89.61,89.66,89.6,89.66,1712499955.0
2008-10-14 20:51:00,89.65,89.66,89.64,89.65,1712499955.0
2008-10-14 20:52:00,89.66,89.7,89.65,89.69,1712499955.0
2008-10-14 20:53:00,89.68,89.68,89.64,89.67,1712499955.0
2008-10-14 20:54:00,89.68,89.78,89.68,89.78,1712499955.0
2008-10-14 20:55:00,89.77,89.78,89.75,89.76,1712499955.0
2008-10-14 20:56:00,89.77,89.77,89.71,89.72,1712499955.0
2008-10-14 20:57:00,89.71,89.72,89.67,89.7,1712499955.0
2008-10-14 20:58:00,89.71,89.72,89.64,89.71,1712499955.0
2008-10-14 20:59:00,89.7,89.74,89.69,89.7,1712499955.0
2008-10-14 21:00:00,89.72,89.74,89.69,89.72,1712499955.0
2008-10-14 21:01:00,89.73,89.81,89.72,89.81,1712499955.0
2008-10-14 21:02:00,89.8,89.86,89.77,89.78,1712499955.0
2008-10-14 21:03:00,89.8,89.85,89.8,89.85,1712499955.0
2008-10-14 21:04:00,89.83,89.83,89.79,89.8,1712499955.0
2008-10-14 21:05:00,89.81,89.86,89.81,89.85,1712499955.0
2008-10-14 21:06:00,89.84,89.85,89.8,89.81,1712499955.0
2008-10-14 21:07:00,89.82,89.83,89.8,89.81,1712499955.0
2008-10-14 21:08:00,89.82,89.83,89.8,89.83,1712499955.0
2008-10-14 21:09:00,89.82,89.86,89.8,89.85,1712499955.0
2008-10-14 21:10:00,89.86,89.89,89.86,89.88,1712499955.0
2008-10-14 21:11:00,89.87,89.89,89.85,89.89,1712499955.0
2008-10-14 21:12:00,89.88,89.9,89.85,89.86,1712499955.0
2008-10-14 21:13:00,89.88,89.91,89.87,89.89,1712499955.0
2008-10-14 21:14:00,89.9,89.91,89.85,89.85,1712499955.0
2008-10-14 21:15:00,89.84,89.88,89.82,89.83,1712499955.0
2008-10-14 21:16:00,89.84,89.84,89.78,89.78,1712499955.0
2008-10-14 21:17:00,89.77,89.81,89.77,89.8,1712499955.0
2008-10-14 21:18:00,89.81,89.88,89.79,89.88,1712499955.0
2008-10-14 21:19:00,89.87,89.88,89.79,89.8,1712499955.0
2008-10-14 21:20:00,89.79,89.88,89.79,89.83,1712499955.0
2008-10-14 21:21:00,89.82,89.83,89.8,89.83,1712499955.0
2008-10-14 21:22:00,89.82,89.83,89.79,89.8,1712499955.0
2008-10-14 21:23:00,89.79,89.81,89.76,89.76,1712499955.0
2008-10-14 21:24:00,89.77,89.81,89.73,89.74,1712499955.0
2008-10-14 21:25:00,89.75,89.77,89.75,89.76,1712499955.0
2008-10-14 21:26:00,89.77,89.8,89.76,89.8,1712499955.0
2008-10-14 21:27:00,89.81,89.82,89.78,89.78,1712499955.0
2008-10-14 21:28:00,89.79,89.82,89.78,89.82,1712499955.0
2008-10-14 21:29:00,89.81,89.86,89.8,89.85,1712499955.0
2008-10-14 21:30:00,89.86,89.91,89.86,89.9,1712499955.0
2008-10-14 21:31:00,89.89,89.92,89.87,89.9,1712499955.0
2008-10-14 21:32:00,89.91,89.91,89.84,89.84,1712499955.0
2008-10-14 21:33:00,89.85,89.92,89.84,89.91,1712499955.0
2008-10-14 21:34:00,89.9,89.91,89.88,89.9,1712499955.0
2008-10-14 21:35:00,89.91,89.94,89.88,89.92,1712499955.0
2008-10-14 21:36:00,89.91,89.91,89.87,89.89,1712499955.0
2008-10-14 21:37:00,89.88,89.91,89.86,89.91,1712499955.0
2008-10-14 21:38:00,89.9,89.91,89.86,89.86,1712499955.0
2008-10-14 21:39:00,89.85,89.86,89.79,89.81,1712499955.0
2008-10-14 21:40:00,89.8,89.86,89.8,89.85,1712499955.0
2008-10-14 21:41:00,89.84,89.89,89.84,89.88,1712499955.0
2008-10-14 21:42:00,89.87,89.92,89.84,89.86,1712499955.0
2008-10-14 21:43:00,89.89,89.91,89.85,89.89,1712499955.0
2008-10-14 21:44:00,89.88,89.95,89.86,89.9,1712499955.0
2008-10-14 21:45:00,89.89,89.99,89.89,89.97,1712499955.0
2008-10-14 21:46:00,89.98,90.01,89.95,89.99,1712499955.0
2008-10-14 21:47:00,89.98,90.0,89.92,89.94,1712499955.0
2008-10-14 21:48:00,89.92,89.93,89.9,89.9,1712499955.0
2008-10-14 21:49:00,89.91,89.91,89.88,89.9,1712499955.0
2008-10-14 21:50:00,89.89,89.9,89.87,89.89,1712499955.0
2008-10-14 21:51:00,89.9,89.93,89.89,89.92,1712499955.0
2008-10-14 21:52:00,89.93,89.93,89.91,89.91,1712499955.0
2008-10-14 21:53:00,89.92,89.92,89.89,89.91,1712499955.0
2008-10-14 21:54:00,89.9,89.94,89.86,89.94,1712499955.0
2008-10-14 21:55:00,89.95,89.98,89.92,89.93,1712499955.0
2008-10-14 21:56:00,89.94,89.96,89.92,89.92,1712499955.0
2008-10-14 21:57:00,89.94,89.94,89.92,89.93,1712499955.0
2008-10-14 21:58:00,89.92,89.93,89.88,89.89,1712499955.0
2008-10-14 21:59:00,89.9,89.96,89.89,89.95,1712499955.0
2008-10-14 22:00:00,89.94,90.01,89.91,89.91,1712499955.0
2008-10-14 22:01:00,89.92,89.92,89.88,89.89,1712499955.0
2008-10-14 22:02:00,89.88,89.91,89.88,89.9,1712499955.0
2008-10-14 22:03:00,89.89,89.91,89.86,89.86,1712499955.0
2008-10-14 22:04:00,89.85,89.86,89.83,89.83,1712499955.0
2008-10-14 22:05:00,89.84,89.84,89.81,89.83,1712499955.0
2008-10-14 22:06:00,89.82,89.83,89.81,89.82,1712499955.0
2008-10-14 22:07:00,89.81,89.82,89.79,89.79,1712499955.0
2008-10-14 22:08:00,89.78,89.78,89.75,89.75,1712499955.0
2008-10-14 22:09:00,89.76,89.8,89.76,89.77,1712499955.0
2008-10-14 22:10:00,89.76,89.79,89.76,89.78,1712499955.0
2008-10-14 22:11:00,89.77,89.78,89.77,89.77,1712499955.0
2008-10-14 22:12:00,89.76,89.81,89.76,89.81,1712499955.0
2008-10-14 22:13:00,89.82,89.86,89.82,89.84,1712499955.0
2008-10-14 22:14:00,89.85,89.86,89.83,89.85,1712499955.0
2008-10-14 22:15:00,89.84,89.93,89.84,89.89,1712499955.0
2008-10-14 22:16:00,89.88,89.88,89.85,89.86,1712499955.0
2008-10-14 22:17:00,89.85,89.86,89.85,89.86,1712499955.0
2008-10-14 22:18:00,89.87,89.88,89.86,89.87,1712499955.0
2008-10-14 22:19:00,89.88,89.91,89.88,89.9,1712499955.0
2008-10-14 22:20:00,89.89,89.91,89.85,89.89,1712499955.0
2008-10-14 22:21:00,89.88,89.89,89.86,89.86,1712499955.0
2008-10-14 22:22:00,89.85,89.86,89.82,89.85,1712499955.0
2008-10-14 22:23:00,89.84,89.86,89.84,89.85,1712499955.0
2008-10-14 22:24:00,89.87,89.87,89.85,89.855,1712499955.0
2008-10-14 22:25:00,89.855,89.87,89.83,89.865,1712000022.0
2008-10-14 22:26:00,89.86,89.87,89.86,89.86,1853900010.0
2008-10-14 22:27:00,89.84,89.86,89.84,89.85,1853900010.0
2008-10-14 22:28:00,89.84,89.86,89.84,89.85,1853900010.0
2008-10-14 22:29:00,89.83,89.83,89.76,89.78,1853900010.0
2008-10-14 22:30:00,89.79,89.83,89.79,89.81,1853900010.0
2008-10-14 22:31:00,89.79,89.84,89.76,89.77,1853900010.0
2008-10-14 22:32:00,89.76,89.76,89.69,89.69,1853900010.0
2008-10-14 22:33:00,89.71,89.73,89.7,89.71,1853900010.0
2008-10-14 22:34:00,89.7,89.73,89.67,89.67,1853900010.0
2008-10-14 22:35:00,89.66,89.72,89.66,89.72,1853900010.0
2008-10-14 22:36:00,89.71,89.71,89.69,89.71,1853900010.0
2008-10-14 22:37:00,89.7,89.72,89.66,89.72,1853900010.0
2008-10-14 22:38:00,89.71,89.73,89.7,89.73,1853900010.0
2008-10-14 22:39:00,89.72,89.72,89.69,89.7,1853900010.0
2008-10-14 22:40:00,89.69,89.7,89.69,89.69,1853900010.0
2008-10-14 22:41:00,89.7,89.7,89.69,89.7,1853900010.0
2008-10-14 22:42:00,89.71,89.72,89.7,89.7,1853900010.0
2008-10-14 22:43:00,89.71,89.71,89.69,89.69,1853900010.0
2008-10-14 22:44:00,89.7,89.7,89.67,89.7,1853900010.0
2008-10-14 22:45:00,89.69,89.74,89.69,89.72,1853900010.0
2008-10-14 22:46:00,89.73,89.77,89.72,89.74,1853900010.0
2008-10-14 22:47:00,89.755,89.76,89.725,89.75,1853900010.0
2008-10-14 22:48:00,89.75,89.765,89.725,89.725,1654200012.0
2008-10-14 22:49:00,89.72,89.73,89.69,89.71,1449599991.0
2008-10-14 22:50:00,89.72,89.75,89.71,89.74,1449599991.0
2008-10-14 22:51:00,89.73,89.75,89.69,89.69,1449599991.0
2008-10-14 22:52:00,89.7,89.71,89.68,89.7,1449599991.0
2008-10-14 22:53:00,89.71,89.71,89.7,89.71,1449599991.0
2008-10-14 22:54:00,89.715,89.715,89.7,89.715,1254699967.0
2008-10-14 22:55:00,89.71,89.74,89.7,89.71,1689200012.0
2008-10-14 22:56:00,89.72,89.76,89.69,89.71,1689200012.0
2008-10-14 22:57:00,89.72,89.76,89.72,89.76,1689200012.0
2008-10-14 22:58:00,89.75,89.75,89.72,89.72,1689200012.0
2008-10-14 22:59:00,89.745,89.75,89.735,89.74,1689200012.0
2008-10-14 23:00:00,89.74,89.77,89.72,89.77,68800000.0
2008-10-14 23:01:00,89.76,89.77,89.74,89.77,68800000.0
2008-10-14 23:02:00,89.71,89.71,89.705,89.71,68800000.0
2008-10-14 23:03:00,89.725,89.745,89.725,89.735,114000000.0
2008-10-14 23:04:00,89.76,89.78,89.73,89.75,970099998.0
2008-10-14 23:05:00,89.735,89.76,89.735,89.735,970099998.0
2008-10-14 23:06:00,89.77,89.78,89.76,89.78,554400018.0
2008-10-14 23:07:00,89.77,89.78,89.74,89.77,554400018.0
2008-10-14 23:08:00,89.78,89.8,89.76,89.79,554400018.0
2008-10-14 23:09:00,89.78,89.82,89.78,89.81,554400018.0
2008-10-14 23:10:00,89.82,89.82,89.8,89.81,554400018.0
2008-10-14 23:11:00,89.82,89.825,89.82,89.825,554400018.0
2008-10-14 23:12:00,89.825,89.84,89.825,89.835,2017400019.0
2008-10-14 23:13:00,89.82,89.85,89.8,89.85,1982000000.0
2008-10-14 23:14:00,89.86,89.86,89.83,89.86,1982000000.0
2008-10-14 23:15:00,89.85,89.86,89.85,89.86,1982000000.0
2008-10-14 23:16:00,89.85,89.9,89.83,89.87,1982000000.0
2008-10-14 23:17:00,89.88,89.98,89.85,89.94,1982000000.0
2008-10-14 23:18:00,89.93,89.93,89.9,89.9,1982000000.0
2008-10-14 23:19:00,89.89,89.95,89.89,89.94,1982000000.0
2008-10-14 23:20:00,89.93,89.93,89.84,89.85,1982000000.0
2008-10-14 23:21:00,89.86,89.9,89.84,89.89,1982000000.0
2008-10-14 23:22:00,89.89,89.895,89.89,89.895,1982000000.0
2008-10-14 23:23:00,89.91,89.91,89.88,89.89,736099976.0
2008-10-14 23:24:00,89.88,89.95,89.88,89.95,736099976.0
2008-10-14 23:25:00,89.96,89.97,89.91,89.93,736099976.0
2008-10-14 23:26:00,89.91,89.95,89.91,89.93,736099976.0
2008-10-14 23:27:00,89.92,89.93,89.89,89.91,736099976.0
2008-10-14 23:28:00,89.91,89.91,89.91,89.91,736099976.0
2008-10-14 23:29:00,89.915,89.915,89.915,89.915,819299988.0
2008-10-14 23:30:00,89.91,89.91,89.91,89.91,872500000.0
2008-10-14 23:31:00,89.91,89.92,89.91,89.91,1911899964.0
2008-10-14 23:32:00,89.92,89.94,89.91,89.93,1911899964.0
2008-10-14 23:33:00,89.92,89.92,89.92,89.92,1911899964.0
2008-10-14 23:34:00,89.93,89.93,89.91,89.92,1682500000.0
2008-10-14 23:35:00,89.91,89.94,89.9,89.91,1682500000.0
2008-10-14 23:36:00,89.92,89.94,89.89,89.89,1682500000.0
2008-10-14 23:37:00,89.9,89.93,89.9,89.91,1682500000.0
2008-10-14 23:38:00,89.9,89.91,89.89,89.89,1682500000.0
2008-10-14 23:39:00,89.9,89.94,89.9,89.93,1682500000.0
2008-10-14 23:40:00,89.91,89.91,89.87,89.89,1682500000.0
2008-10-14 23:41:00,89.88,89.92,89.86,89.89,1682500000.0
2008-10-14 23:42:00,89.915,89.915,89.915,89.915,1682500000.0
2008-10-14 23:43:00,89.92,89.92,89.88,89.92,1292299988.0
2008-10-14 23:44:00,89.91,89.92,89.87,89.92,1292299988.0
2008-10-14 23:45:00,89.91,89.94,89.91,89.94,1292299988.0
2008-10-14 23:46:00,89.95,89.98,89.94,89.98,1292299988.0
2008-10-14 23:47:00,89.97,89.98,89.94,89.95,1292299988.0
2008-10-14 23:48:00,89.96,89.99,89.93,89.94,1292299988.0
2008-10-14 23:49:00,89.95,89.97,89.91,89.91,1292299988.0
2008-10-14 23:50:00,89.92,89.94,89.92,89.94,1292299988.0
2008-10-14 23:51:00,89.95,89.95,89.92,89.93,1292299988.0
2008-10-14 23:52:00,89.92,89.94,89.91,89.94,1292299988.0
2008-10-14 23:53:00,89.92,89.94,89.92,89.93,1292299988.0
2008-10-14 23:54:00,89.92,89.925,89.92,89.925,1292299988.0
2008-10-14 23:55:00,89.93,89.94,89.91,89.94,1599899972.0
2008-10-14 23:56:00,89.93,89.94,89.92,89.93,1599899972.0
2008-10-14 23:57:00,89.92,89.93,89.9,89.91,1599899972.0
2008-10-14 23:58:00,89.89,89.89,89.84,89.85,1599899972.0
2008-10-14 23:59:00,89.84,89.87,89.83,89.87,1599899972.0
2008-10-15 00:00:00,89.86,89.87,89.85,89.85,1599899972.0
2008-10-15 00:01:00,89.86,89.87,89.84,89.84,1599899972.0
2008-10-15 00:02:00,89.85,89.85,89.82,89.82,1599899972.0
2008-10-15 00:03:00,89.83,89.86,89.83,89.86,1599899972.0
2008-10-15 00:04:00,89.87,89.88,89.83,89.83,1599899972.0
2008-10-15 00:05:00,89.84,89.84,89.82,89.83,1599899972.0
2008-10-15 00:06:00,89.84,89.84,89.83,89.84,1599899972.0
2008-10-15 00:07:00,89.85,89.91,89.85,89.91,1599899972.0
2008-10-15 00:08:00,89.9,89.92,89.9,89.92,1599899972.0
2008-10-15 00:09:00,89.93,89.99,89.92,89.99,1599899972.0
2008-10-15 00:10:00,89.97,89.99,89.97,89.99,1599899972.0
2008-10-15 00:11:00,90.01,90.04,90.0,90.01,1599899972.0
2008-10-15 00:12:00,90.02,90.02,89.95,89.95,1599899972.0
2008-10-15 00:13:00,89.96,89.98,89.95,89.96,1599899972.0
2008-10-15 00:14:00,89.95,89.95,89.93,89.95,1599899972.0
2008-10-15 00:15:00,89.96,89.96,89.92,89.93,1599899972.0
2008-10-15 00:16:00,89.91,89.92,89.9,89.92,1599899972.0
2008-10-15 00:17:00,89.9,89.9,89.82,89.82,1599899972.0
2008-10-15 00:18:00,89.83,89.85,89.81,89.82,1599899972.0
2008-10-15 00:19:00,89.81,89.82,89.77,89.81,1599899972.0
2008-10-15 00:20:00,89.82,89.83,89.81,89.83,1599899972.0
2008-10-15 00:21:00,89.84,89.87,89.84,89.86,1599899972.0
2008-10-15 00:22:00,89.87,89.89,89.86,89.86,1599899972.0
2008-10-15 00:23:00,89.88,89.9,89.85,89.85,1599899972.0
2008-10-15 00:24:00,89.87,89.87,89.86,89.86,1599899972.0
2008-10-15 00:25:00,89.87,89.89,89.85,89.86,1599899972.0
2008-10-15 00:26:00,89.87,89.93,89.87,89.92,1599899972.0
2008-10-15 00:27:00,89.94,89.95,89.91,89.91,1599899972.0
2008-10-15 00:28:00,89.89,89.92,89.89,89.91,1599899972.0
2008-10-15 00:29:00,89.9,89.93,89.9,89.93,1599899972.0
2008-10-15 00:30:00,89.92,89.93,89.89,89.89,1599899972.0
2008-10-15 00:31:00,89.895,89.91,89.895,89.91,1599899972.0
2008-10-15 00:32:00,89.91,89.91,89.86,89.87,2079600009.0
2008-10-15 00:33:00,89.86,89.88,89.86,89.86,2079600009.0
2008-10-15 00:34:00,89.87,89.87,89.86,89.87,2079600009.0
2008-10-15 00:35:00,89.86,89.88,89.82,89.86,2079600009.0
2008-10-15 00:36:00,89.85,89.87,89.85,89.87,2079600009.0
2008-10-15 00:37:00,89.86,89.89,89.86,89.86,2079600009.0
2008-10-15 00:38:00,89.86,89.86,89.82,89.845,2079600009.0
2008-10-15 00:39:00,89.85,89.87,89.84,89.86,2013999970.0
2008-10-15 00:40:00,89.85,89.86,89.85,89.86,2013999970.0
2008-10-15 00:41:00,89.88,89.88,89.83,89.83,2013999970.0
2008-10-15 00:42:00,89.84,89.84,89.8,89.81,2013999970.0
2008-10-15 00:43:00,89.83,89.83,89.79,89.8,641400024.0
2008-10-15 00:44:00,89.81,89.81,89.77,89.78,641400024.0
2008-10-15 00:45:00,89.77,89.81,89.76,89.81,641400024.0
2008-10-15 00:46:00,89.79,89.81,89.78,89.8,641400024.0
2008-10-15 00:47:00,89.81,89.84,89.8,89.8,641400024.0
2008-10-15 00:48:00,89.805,89.805,89.805,89.805,641400024.0
2008-10-15 00:49:00,89.81,89.81,89.77,89.77,1237400009.0
2008-10-15 00:50:00,89.78,89.78,89.76,89.76,1237400009.0
2008-10-15 00:51:00,89.75,89.765,89.75,89.765,1237400009.0
2008-10-15 00:52:00,89.77,89.78,89.77,89.78,1382000015.0
2008-10-15 00:53:00,89.77,89.77,89.765,89.765,1382000015.0
2008-10-15 00:54:00,89.76,89.79,89.73,89.75,734800003.0
2008-10-15 00:55:00,89.74,89.77,89.74,89.76,734800003.0
2008-10-15 00:56:00,89.77,89.8,89.72,89.73,734800003.0
2008-10-15 00:57:00,89.74,89.75,89.68,89.69,734800003.0
2008-10-15 00:58:00,89.7,89.77,89.69,89.75,734800003.0
2008-10-15 00:59:00,89.76,89.77,89.71,89.72,734800003.0
2008-10-15 01:00:00,89.73,89.74,89.72,89.74,734800003.0
2008-10-15 01:01:00,89.73,89.76,89.73,89.75,734800003.0
2008-10-15 01:02:00,89.78,89.78,89.765,89.765,734800003.0
2008-10-15 01:03:00,89.76,89.78,89.74,89.75,1677800010.0
2008-10-15 01:04:00,89.76,89.76,89.63,89.63,1677800010.0
2008-10-15 01:05:00,89.64,89.69,89.63,89.68,1677800010.0
2008-10-15 01:06:00,89.69,89.71,89.63,89.64,1677800010.0
2008-10-15 01:07:00,89.65,89.65,89.58,89.6,1677800010.0
2008-10-15 01:08:00,89.59,89.59,89.5,89.51,1677800010.0
2008-10-15 01:09:00,89.53,89.53,89.49,89.5,1677800010.0
2008-10-15 01:10:00,89.49,89.5,89.42,89.44,1677800010.0
2008-10-15 01:11:00,89.45,89.48,89.42,89.47,1677800010.0
2008-10-15 01:12:00,89.48,89.52,89.47,89.52,1677800010.0
2008-10-15 01:13:00,89.51,89.55,89.51,89.55,1677800010.0
2008-10-15 01:14:00,89.52,89.58,89.52,89.58,1677800010.0
2008-10-15 01:15:00,89.56,89.6,89.55,89.58,1677800010.0
2008-10-15 01:16:00,89.585,89.59,89.58,89.59,1677800010.0
2008-10-15 01:17:00,89.57,89.58,89.54,89.58,1760699988.0
2008-10-15 01:18:00,89.59,89.6,89.56,89.57,1760699988.0
2008-10-15 01:19:00,89.58,89.58,89.52,89.53,1760699988.0
2008-10-15 01:20:00,89.52,89.55,89.52,89.53,1760699988.0
2008-10-15 01:21:00,89.52,89.52,89.36,89.4,1760699988.0
2008-10-15 01:22:00,89.41,89.45,89.4,89.45,1760699988.0
2008-10-15 01:23:00,89.44,89.52,89.43,89.5,1760699988.0
2008-10-15 01:24:00,89.51,89.55,89.49,89.53,1760699988.0
2008-10-15 01:25:00,89.52,89.53,89.38,89.43,1760699988.0
2008-10-15 01:26:00,89.44,89.49,89.42,89.48,1760699988.0
2008-10-15 01:27:00,89.49,89.56,89.49,89.56,1760699988.0
2008-10-15 01:28:00,89.55,89.55,89.47,89.48,1760699988.0
2008-10-15 01:29:00,89.47,89.48,89.32,89.4,1760699988.0
2008-10-15 01:30:00,89.39,89.44,89.38,89.44,1760699988.0
2008-10-15 01:31:00,89.43,89.44,89.34,89.34,1760699988.0
2008-10-15 01:32:00,89.33,89.35,89.29,89.34,1760699988.0
2008-10-15 01:33:00,89.33,89.34,89.28,89.33,1760699988.0
2008-10-15 01:34:00,89.32,89.34,89.3,89.33,1760699988.0
2008-10-15 01:35:00,89.34,89.35,89.3,89.3,1760699988.0
2008-10-15 01:36:00,89.31,89.32,89.25,89.27,1760699988.0
2008-10-15 01:37:00,89.28,89.28,89.23,89.25,1760699988.0
2008-10-15 01:38:00,89.24,89.27,89.24,89.25,1760699988.0
2008-10-15 01:39:00,89.26,89.31,89.25,89.29,1760699988.0
2008-10-15 01:40:00,89.3,89.32,89.27,89.29,1760699988.0
2008-10-15 01:41:00,89.28,89.3,89.2,89.2,1760699988.0
2008-10-15 01:42:00,89.22,89.22,89.19,89.2,1760699988.0
2008-10-15 01:43:00,89.19,89.19,89.1,89.16,1760699988.0
2008-10-15 01:44:00,89.17,89.2,89.16,89.2,1760699988.0
2008-10-15 01:45:00,89.21,89.29,89.21,89.23,1760699988.0
2008-10-15 01:46:00,89.22,89.26,89.17,89.23,1760699988.0
2008-10-15 01:47:00,89.22,89.26,89.22,89.25,1760699988.0
2008-10-15 01:48:00,89.26,89.31,89.26,89.3,1760699988.0
2008-10-15 01:49:00,89.31,89.36,89.31,89.35,1760699988.0
2008-10-15 01:50:00,89.36,89.38,89.33,89.35,1760699988.0
2008-10-15 01:51:00,89.34,89.35,89.3,89.32,1760699988.0
2008-10-15 01:52:00,89.33,89.36,89.32,89.34,1760699988.0
2008-10-15 01:53:00,89.35,89.39,89.35,89.38,1760699988.0
2008-10-15 01:54:00,89.37,89.38,89.35,89.36,1760699988.0
2008-10-15 01:55:00,89.37,89.37,89.35,89.36,1760699988.0
2008-10-15 01:56:00,89.35,89.36,89.3,89.3,1760699988.0
2008-10-15 01:57:00,89.29,89.3,89.22,89.24,1760699988.0
2008-10-15 01:58:00,89.25,89.26,89.21,89.23,1760699988.0
2008-10-15 01:59:00,89.24,89.25,89.17,89.19,1760699988.0
2008-10-15 02:00:00,89.18,89.2,89.13,89.13,1760699988.0
2008-10-15 02:01:00,89.14,89.14,89.08,89.08,1760699988.0
2008-10-15 02:02:00,89.09,89.09,88.97,89.03,1760699988.0
2008-10-15 02:03:00,89.04,89.11,89.03,89.1,1760699988.0
2008-10-15 02:04:00,89.09,89.11,89.06,89.11,1760699988.0
2008-10-15 02:05:00,89.13,89.19,89.11,89.17,1760699988.0
2008-10-15 02:06:00,89.16,89.18,89.13,89.14,1760699988.0
2008-10-15 02:07:00,89.13,89.17,89.11,89.14,1760699988.0
2008-10-15 02:08:00,89.15,89.15,89.09,89.11,1760699988.0
2008-10-15 02:09:00,89.1,89.11,89.07,89.08,1760699988.0
2008-10-15 02:10:00,89.07,89.07,89.03,89.04,1760699988.0
2008-10-15 02:11:00,89.03,89.1,89.03,89.08,1760699988.0
2008-10-15 02:12:00,89.09,89.1,89.07,89.08,1760699988.0
2008-10-15 02:13:00,89.09,89.1,89.08,89.08,1760699988.0
2008-10-15 02:14:00,89.09,89.18,89.07,89.16,1760699988.0
2008-10-15 02:15:00,89.17,89.3,89.17,89.3,1760699988.0
2008-10-15 02:16:00,89.29,89.35,89.27,89.32,1760699988.0
2008-10-15 02:17:00,89.33,89.39,89.31,89.38,1760699988.0
2008-10-15 02:18:00,89.39,89.39,89.34,89.35,1760699988.0
2008-10-15 02:19:00,89.34,89.35,89.29,89.31,1760699988.0
2008-10-15 02:20:00,89.32,89.36,89.31,89.35,1760699988.0
2008-10-15 02:21:00,89.34,89.4,89.34,89.4,1760699988.0
2008-10-15 02:22:00,89.41,89.46,89.39,89.43,1760699988.0
2008-10-15 02:23:00,89.44,89.44,89.34,89.34,1760699988.0
2008-10-15 02:24:00,89.35,89.35,89.25,89.27,1760699988.0
2008-10-15 02:25:00,89.26,89.28,89.25,89.27,1760699988.0
2008-10-15 02:26:00,89.28,89.33,89.27,89.33,1760699988.0
2008-10-15 02:27:00,89.32,89.35,89.31,89.34,1760699988.0
2008-10-15 02:28:00,89.33,89.36,89.32,89.34,1760699988.0
2008-10-15 02:29:00,89.35,89.36,89.3,89.31,1760699988.0
2008-10-15 02:30:00,89.32,89.32,89.28,89.28,1760699988.0
2008-10-15 02:31:00,89.29,89.29,89.27,89.27,1760699988.0
2008-10-15 02:32:00,89.26,89.26,89.22,89.25,1760699988.0
2008-10-15 02:33:00,89.26,89.3,89.24,89.3,1760699988.0
2008-10-15 02:34:00,89.29,89.3,89.27,89.28,1760699988.0
2008-10-15 02:35:00,89.27,89.28,89.23,89.24,1760699988.0
2008-10-15 02:36:00,89.25,89.28,89.24,89.28,1760699988.0
2008-10-15 02:37:00,89.29,89.31,89.27,89.27,1760699988.0
2008-10-15 02:38:00,89.28,89.29,89.27,89.28,1760699988.0
2008-10-15 02:39:00,89.29,89.3,89.28,89.29,1760699988.0
2008-10-15 02:40:00,89.28,89.31,89.28,89.3,1760699988.0
2008-10-15 02:41:00,89.29,89.3,89.25,89.26,1760699988.0
2008-10-15 02:42:00,89.25,89.27,89.24,89.25,1760699988.0
2008-10-15 02:43:00,89.24,89.26,89.23,89.25,1760699988.0
2008-10-15 02:44:00,89.27,89.33,89.27,89.28,1760699988.0
2008-10-15 02:45:00,89.29,89.33,89.29,89.3,1760699988.0
2008-10-15 02:46:00,89.31,89.34,89.3,89.33,1760699988.0
2008-10-15 02:47:00,89.34,89.34,89.3,89.33,1760699988.0
2008-10-15 02:48:00,89.32,89.34,89.3,89.3,1760699988.0
2008-10-15 02:49:00,89.31,89.35,89.3,89.34,1760699988.0
2008-10-15 02:50:00,89.33,89.36,89.33,89.35,1760699988.0
2008-10-15 02:51:00,89.36,89.36,89.33,89.35,1760699988.0
2008-10-15 02:52:00,89.36,89.37,89.32,89.34,1760699988.0
2008-10-15 02:53:00,89.33,89.36,89.33,89.35,1760699988.0
2008-10-15 02:54:00,89.36,89.36,89.28,89.28,1760699988.0
2008-10-15 02:55:00,89.29,89.3,89.23,89.26,1760699988.0
2008-10-15 02:56:00,89.25,89.26,89.1,89.1,1760699988.0
2008-10-15 02:57:00,89.09,89.11,89.02,89.09,1760699988.0
2008-10-15 02:58:00,89.08,89.11,89.05,89.05,1760699988.0
2008-10-15 02:59:00,89.04,89.04,88.94,88.97,1760699988.0
2008-10-15 03:00:00,88.98,89.07,88.95,89.04,1760699988.0
2008-10-15 03:01:00,89.05,89.06,89.01,89.05,1760699988.0
2008-10-15 03:02:00,89.04,89.14,89.04,89.14,1760699988.0
2008-10-15 03:03:00,89.13,89.14,89.07,89.08,1760699988.0
2008-10-15 03:04:00,89.07,89.14,89.05,89.13,1760699988.0
2008-10-15 03:05:00,89.14,89.14,89.11,89.13,1760699988.0
2008-10-15 03:06:00,89.12,89.16,89.12,89.15,1760699988.0
2008-10-15 03:07:00,89.14,89.14,89.1,89.11,1760699988.0
2008-10-15 03:08:00,89.12,89.13,89.11,89.11,1760699988.0
2008-10-15 03:09:00,89.12,89.13,89.1,89.1,1760699988.0
2008-10-15 03:10:00,89.09,89.1,89.08,89.08,1760699988.0
2008-10-15 03:11:00,89.07,89.09,89.0,89.04,1760699988.0
2008-10-15 03:12:00,89.05,89.05,88.94,88.95,1760699988.0
2008-10-15 03:13:00,88.94,88.94,88.83,88.87,1760699988.0
2008-10-15 03:14:00,88.88,89.0,88.88,88.97,1760699988.0
2008-10-15 03:15:00,88.95,88.97,88.92,88.96,1760699988.0
2008-10-15 03:16:00,88.95,88.96,88.92,88.92,1760699988.0
2008-10-15 03:17:00,88.91,88.91,88.88,88.9,1760699988.0
2008-10-15 03:18:00,88.89,88.94,88.89,88.92,1760699988.0
2008-10-15 03:19:00,88.93,88.94,88.91,88.92,1760699988.0
2008-10-15 03:20:00,88.94,88.94,88.89,88.91,1760699988.0
2008-10-15 03:21:00,88.9,88.92,88.89,88.91,1760699988.0
2008-10-15 03:22:00,88.92,88.93,88.91,88.92,1760699988.0
2008-10-15 03:23:00,88.93,88.98,88.92,88.97,1760699988.0
2008-10-15 03:24:00,88.98,89.0,88.97,88.99,1760699988.0
2008-10-15 03:25:00,89.0,89.03,88.99,89.03,1760699988.0
2008-10-15 03:26:00,89.04,89.09,89.04,89.05,1760699988.0
2008-10-15 03:27:00,89.04,89.06,89.03,89.06,1760699988.0
2008-10-15 03:28:00,89.07,89.09,89.05,89.09,1760699988.0
2008-10-15 03:29:00,89.08,89.09,89.07,89.09,1760699988.0
2008-10-15 03:30:00,89.1,89.16,89.09,89.11,1760699988.0
2008-10-15 03:31:00,89.1,89.12,89.1,89.11,1760699988.0
2008-10-15 03:32:00,89.1,89.11,89.09,89.09,1760699988.0
2008-10-15 03:33:00,89.1,89.13,89.1,89.13,1760699988.0
2008-10-15 03:34:00,89.13,89.135,89.11,89.11,1760699988.0
2008-10-15 03:35:00,89.12,89.12,89.1,89.11,1914999985.0
2008-10-15 03:36:00,89.1,89.16,89.1,89.11,1914999985.0
2008-10-15 03:37:00,89.125,89.13,89.1,89.11,1914999985.0
2008-10-15 03:38:00,89.105,89.11,89.1,89.1,1425400034.0
2008-10-15 03:39:00,89.07,89.07,89.04,89.05,925599991.0
2008-10-15 03:40:00,89.04,89.04,88.98,89.01,925599991.0
2008-10-15 03:41:00,89.02,89.03,89.0,89.0,925599991.0
2008-10-15 03:42:00,88.99,89.01,88.97,89.01,925599991.0
2008-10-15 03:43:00,89.0,89.01,88.99,88.99,925599991.0
2008-10-15 03:44:00,89.0,89.03,88.99,89.01,925599991.0
2008-10-15 03:45:00,89.02,89.02,88.96,88.96,925599991.0
2008-10-15 03:46:00,88.95,88.95,88.9,88.9,925599991.0
2008-10-15 03:47:00,88.89,88.89,88.86,88.87,925599991.0
2008-10-15 03:48:00,88.88,88.88,88.85,88.85,925599991.0
2008-10-15 03:49:00,88.86,88.86,88.82,88.83,925599991.0
2008-10-15 03:50:00,88.82,88.82,88.77,88.79,925599991.0
2008-10-15 03:51:00,88.78,88.87,88.78,88.84,925599991.0
2008-10-15 03:52:00,88.83,88.91,88.81,88.89,925599991.0
2008-10-15 03:53:00,88.88,88.91,88.86,88.88,925599991.0
2008-10-15 03:54:00,88.87,88.94,88.86,88.94,925599991.0
2008-10-15 03:55:00,88.95,88.97,88.93,88.95,925599991.0
2008-10-15 03:56:00,88.96,88.99,88.94,88.99,925599991.0
2008-10-15 03:57:00,89.0,89.01,88.99,88.99,925599991.0
2008-10-15 03:58:00,89.0,89.0,88.95,88.95,925599991.0
2008-10-15 03:59:00,88.94,88.96,88.94,88.95,925599991.0
2008-10-15 04:00:00,88.96,88.97,88.95,88.95,925599991.0
2008-10-15 04:01:00,88.94,88.98,88.93,88.97,925599991.0
2008-10-15 04:02:00,88.96,89.02,88.96,88.99,925599991.0
2008-10-15 04:03:00,88.98,89.03,88.98,89.02,925599991.0
2008-10-15 04:04:00,89.03,89.03,88.99,89.0,925599991.0
2008-10-15 04:05:00,88.99,89.0,88.99,88.99,925599991.0
2008-10-15 04:06:00,89.0,89.0,88.99,88.995,925599991.0
2008-10-15 04:07:00,89.0,89.02,88.98,89.0,1520500015.0
2008-10-15 04:08:00,88.99,89.0,88.95,88.95,1520500015.0
2008-10-15 04:09:00,88.94,88.95,88.91,88.91,1520500015.0
2008-10-15 04:10:00,88.92,88.96,88.91,88.96,1520500015.0
2008-10-15 04:11:00,88.96,88.965,88.95,88.965,1520500015.0
2008-10-15 04:12:00,88.94,88.99,88.94,88.96,1453300003.0
2008-10-15 04:13:00,88.97,88.97,88.91,88.92,1453300003.0
2008-10-15 04:14:00,88.91,88.94,88.91,88.94,1453300003.0
2008-10-15 04:15:00,88.93,88.95,88.92,88.92,1453300003.0
2008-10-15 04:16:00,88.93,88.94,88.91,88.93,1453300003.0
2008-10-15 04:17:00,88.94,88.99,88.94,88.97,1453300003.0
2008-10-15 04:18:00,88.99,88.99,88.91,88.92,1453300003.0
2008-10-15 04:19:00,88.91,88.94,88.91,88.94,1453300003.0
2008-10-15 04:20:00,88.93,88.94,88.91,88.91,1453300003.0
2008-10-15 04:21:00,88.9,88.91,88.88,88.88,1453300003.0
2008-10-15 04:22:00,88.87,88.88,88.85,88.85,1453300003.0
2008-10-15 04:23:00,88.86,88.87,88.83,88.86,1453300003.0
2008-10-15 04:24:00,88.85,88.85,88.82,88.83,1453300003.0
2008-10-15 04:25:00,88.82,88.82,88.79,88.8,1453300003.0
2008-10-15 04:26:00,88.79,88.8,88.75,88.75,1453300003.0
2008-10-15 04:27:00,88.76,88.81,88.76,88.81,1453300003.0
2008-10-15 04:28:00,88.82,88.84,88.81,88.82,1453300003.0
2008-10-15 04:29:00,88.83,88.83,88.8,88.81,1453300003.0
2008-10-15 04:30:00,88.82,88.82,88.81,88.82,1453300003.0
2008-10-15 04:31:00,88.83,88.9,88.82,88.84,1453300003.0
2008-10-15 04:32:00,88.83,88.89,88.83,88.86,1453300003.0
2008-10-15 04:33:00,88.85,88.87,88.83,88.86,1453300003.0
2008-10-15 04:34:00,88.84,88.86,88.84,88.86,1453300003.0
2008-10-15 04:35:00,88.85,88.86,88.84,88.85,1453300003.0
2008-10-15 04:36:00,88.84,88.86,88.84,88.85,1453300003.0
2008-10-15 04:37:00,88.84,88.87,88.84,88.86,1453300003.0
2008-10-15 04:38:00,88.85,88.89,88.85,88.89,1453300003.0
2008-10-15 04:39:00,88.87,88.89,88.86,88.86,1453300003.0
2008-10-15 04:40:00,88.85,88.89,88.85,88.87,1453300003.0
2008-10-15 04:41:00,88.88,88.89,88.85,88.87,1453300003.0
2008-10-15 04:42:00,88.86,88.88,88.85,88.85,1453300003.0
2008-10-15 04:43:00,88.86,88.88,88.85,88.87,1453300003.0
2008-10-15 04:44:00,88.88,88.89,88.88,88.89,1453300003.0
2008-10-15 04:45:00,88.88,88.89,88.86,88.88,1453300003.0
2008-10-15 04:46:00,88.86,88.91,88.85,88.9,1453300003.0
2008-10-15 04:47:00,88.89,88.93,88.88,88.89,1453300003.0
2008-10-15 04:48:00,88.88,88.93,88.88,88.92,1453300003.0
2008-10-15 04:49:00,88.91,88.92,88.89,88.89,1453300003.0
2008-10-15 04:50:00,88.9,88.92,88.9,88.91,1453300003.0
2008-10-15 04:51:00,88.9,88.9,88.86,88.89,1453300003.0
2008-10-15 04:52:00,88.88,88.91,88.87,88.88,1453300003.0
2008-10-15 04:53:00,88.89,88.96,88.89,88.96,1453300003.0
2008-10-15 04:54:00,88.95,88.96,88.92,88.95,1453300003.0
2008-10-15 04:55:00,88.94,88.95,88.94,88.94,1453300003.0
2008-10-15 04:56:00,88.95,88.95,88.94,88.95,1453300003.0
2008-10-15 04:57:00,88.94,88.96,88.93,88.95,1453300003.0
2008-10-15 04:58:00,88.94,88.96,88.93,88.95,1453300003.0
2008-10-15 04:59:00,88.955,88.955,88.94,88.94,1453300003.0
2008-10-15 05:00:00,88.94,88.95,88.93,88.94,1460399993.0
2008-10-15 05:01:00,88.95,88.96,88.94,88.96,1460399993.0
2008-10-15 05:02:00,88.95,88.96,88.93,88.94,1460399993.0
2008-10-15 05:03:00,88.93,88.99,88.89,88.95,1460399993.0
2008-10-15 05:04:00,88.94,88.94,88.9,88.91,1460399993.0
2008-10-15 05:05:00,88.9,88.91,88.89,88.9,1460399993.0
2008-10-15 05:06:00,88.91,88.92,88.88,88.9,1460399993.0
2008-10-15 05:07:00,88.89,88.97,88.89,88.97,1460399993.0
2008-10-15 05:08:00,88.96,88.96,88.93,88.94,1460399993.0
2008-10-15 05:09:00,88.95,88.95,88.93,88.95,1460399993.0
2008-10-15 05:10:00,88.94,88.96,88.94,88.96,1460399993.0
2008-10-15 05:11:00,88.95,88.95,88.91,88.92,1460399993.0
2008-10-15 05:12:00,88.925,88.925,88.885,88.885,1460399993.0
2008-10-15 05:13:00,88.88,88.92,88.88,88.9,2128599984.0
2008-10-15 05:14:00,88.89,88.91,88.89,88.9,2128599984.0
2008-10-15 05:15:00,88.91,88.91,88.9,88.91,2128599984.0
2008-10-15 05:16:00,88.9,88.95,88.9,88.95,2128599984.0
2008-10-15 05:17:00,88.94,88.97,88.94,88.97,2128599984.0
2008-10-15 05:18:00,88.98,88.985,88.975,88.975,2128599984.0
2008-10-15 05:19:00,88.97,88.97,88.95,88.96,1993700027.0
2008-10-15 05:20:00,88.95,88.97,88.95,88.97,1993700027.0
2008-10-15 05:21:00,88.96,88.98,88.96,88.97,1993700027.0
2008-10-15 05:22:00,88.98,89.0,88.97,88.99,1993700027.0
2008-10-15 05:23:00,89.0,89.01,88.99,89.0,1993700027.0
2008-10-15 05:24:00,89.01,89.02,89.0,89.02,1993700027.0
2008-10-15 05:25:00,89.01,89.03,89.0,89.0,1993700027.0
2008-10-15 05:26:00,88.99,89.0,88.97,88.98,1993700027.0
2008-10-15 05:27:00,88.99,89.02,88.99,89.01,1993700027.0
2008-10-15 05:28:00,89.0,89.03,89.0,89.03,1993700027.0
2008-10-15 05:29:00,89.02,89.05,89.02,89.03,1993700027.0
2008-10-15 05:30:00,89.02,89.06,89.02,89.05,1993700027.0
2008-10-15 05:31:00,89.06,89.07,89.05,89.07,1993700027.0
2008-10-15 05:32:00,89.06,89.08,89.06,89.08,1993700027.0
2008-10-15 05:33:00,89.1,89.11,89.09,89.09,1993700027.0
2008-10-15 05:34:00,89.08,89.08,89.02,89.08,1993700027.0
2008-10-15 05:35:00,89.07,89.08,89.05,89.08,1993700027.0
2008-10-15 05:36:00,89.09,89.1,89.08,89.08,1993700027.0
2008-10-15 05:37:00,89.09,89.12,89.08,89.1,1993700027.0
2008-10-15 05:38:00,89.11,89.17,89.1,89.14,1993700027.0
2008-10-15 05:39:00,89.15,89.15,89.11,89.14,1993700027.0
2008-10-15 05:40:00,89.13,89.16,89.13,89.16,1993700027.0
2008-10-15 05:41:00,89.17,89.2,89.17,89.2,1993700027.0
2008-10-15 05:42:00,89.19,89.2,89.17,89.2,1993700027.0
2008-10-15 05:43:00,89.17,89.17,89.14,89.16,1993700027.0
2008-10-15 05:44:00,89.14,89.15,89.13,89.14,1993700027.0
2008-10-15 05:45:00,89.15,89.15,89.12,89.12,1993700027.0
2008-10-15 05:46:00,89.11,89.15,89.11,89.13,1993700027.0
2008-10-15 05:47:00,89.12,89.12,89.05,89.05,1993700027.0
2008-10-15 05:48:00,89.07,89.08,89.04,89.05,1993700027.0
2008-10-15 05:49:00,89.04,89.1,89.03,89.08,1993700027.0
2008-10-15 05:50:00,89.09,89.1,89.07,89.07,1993700027.0
2008-10-15 05:51:00,89.06,89.07,89.05,89.06,1993700027.0
2008-10-15 05:52:00,89.05,89.08,89.05,89.06,1993700027.0
2008-10-15 05:53:00,89.07,89.08,89.05,89.07,1993700027.0
2008-10-15 05:54:00,89.06,89.07,89.05,89.06,1993700027.0
2008-10-15 05:55:00,89.07,89.09,89.06,89.08,1993700027.0
2008-10-15 05:56:00,89.09,89.1,89.08,89.09,1993700027.0
2008-10-15 05:57:00,89.08,89.11,89.08,89.11,1993700027.0
2008-10-15 05:58:00,89.1,89.1,89.08,89.1,1993700027.0
2008-10-15 05:59:00,89.09,89.09,89.06,89.07,1993700027.0
2008-10-15 06:00:00,89.06,89.08,89.05,89.07,1993700027.0
2008-10-15 06:01:00,89.06,89.06,89.04,89.05,1993700027.0
2008-10-15 06:02:00,89.06,89.06,89.05,89.06,1993700027.0
2008-10-15 06:03:00,89.065,89.075,89.065,89.07,1993700027.0
2008-10-15 06:04:00,89.05,89.08,89.05,89.08,1320999985.0
2008-10-15 06:05:00,89.07,89.08,89.06,89.08,1320999985.0
2008-10-15 06:06:00,89.09,89.11,89.08,89.11,1320999985.0
2008-10-15 06:07:00,89.12,89.13,89.11,89.12,1320999985.0
2008-10-15 06:08:00,89.11,89.12,89.11,89.12,1320999985.0
2008-10-15 06:09:00,89.13,89.16,89.12,89.14,1320999985.0
2008-10-15 06:10:00,89.15,89.19,89.14,89.19,1320999985.0
2008-10-15 06:11:00,89.18,89.19,89.17,89.19,1320999985.0
2008-10-15 06:12:00,89.18,89.18,89.16,89.16,1320999985.0
2008-10-15 06:13:00,89.17,89.19,89.17,89.19,1320999985.0
2008-10-15 06:14:00,89.2,89.2,89.16,89.16,1320999985.0
2008-10-15 06:15:00,89.17,89.19,89.16,89.19,1320999985.0
2008-10-15 06:16:00,89.2,89.2,89.19,89.19,1320999985.0
2008-10-15 06:17:00,89.2,89.21,89.18,89.19,1320999985.0
2008-10-15 06:18:00,89.2,89.21,89.17,89.18,1320999985.0
2008-10-15 06:19:00,89.17,89.19,89.17,89.18,1320999985.0
2008-10-15 06:20:00,89.19,89.19,89.18,89.18,1320999985.0
2008-10-15 06:21:00,89.17,89.2,89.17,89.19,1320999985.0
2008-10-15 06:22:00,89.18,89.18,89.16,89.17,1320999985.0
2008-10-15 06:23:00,89.18,89.19,89.15,89.16,1320999985.0
2008-10-15 06:24:00,89.15,89.16,89.11,89.13,1320999985.0
2008-10-15 06:25:00,89.12,89.12,89.06,89.06,1320999985.0
2008-10-15 06:26:00,89.05,89.07,89.05,89.06,1320999985.0
2008-10-15 06:27:00,89.07,89.14,89.06,89.11,1320999985.0
2008-10-15 06:28:00,89.1,89.12,89.1,89.1,1320999985.0
2008-10-15 06:29:00,89.11,89.13,89.1,89.12,1320999985.0
2008-10-15 06:30:00,89.13,89.13,89.08,89.1,1320999985.0
2008-10-15 06:31:00,89.11,89.11,89.09,89.1,1320999985.0
2008-10-15 06:32:00,89.11,89.12,89.1,89.11,1320999985.0
2008-10-15 06:33:00,89.12,89.13,89.11,89.13,1320999985.0
2008-10-15 06:34:00,89.12,89.14,89.11,89.12,1320999985.0
2008-10-15 06:35:00,89.11,89.11,89.07,89.08,1320999985.0
2008-10-15 06:36:00,89.07,89.08,89.06,89.08,1320999985.0
2008-10-15 06:37:00,89.07,89.08,89.06,89.07,1320999985.0
2008-10-15 06:38:00,89.06,89.08,89.06,89.07,1320999985.0
2008-10-15 06:39:00,89.06,89.07,89.05,89.07,1320999985.0
2008-10-15 06:40:00,89.06,89.08,89.06,89.06,1320999985.0
2008-10-15 06:41:00,89.07,89.09,89.06,89.09,1320999985.0
2008-10-15 06:42:00,89.1,89.1,89.07,89.08,1320999985.0
2008-10-15 06:43:00,89.07,89.08,89.07,89.07,1320999985.0
2008-10-15 06:44:00,89.08,89.1,89.06,89.1,1320999985.0
2008-10-15 06:45:00,89.11,89.13,89.1,89.11,1320999985.0
2008-10-15 06:46:00,89.1,89.11,89.09,89.11,1320999985.0
2008-10-15 06:47:00,89.12,89.14,89.11,89.13,1320999985.0
2008-10-15 06:48:00,89.14,89.15,89.14,89.14,1320999985.0
2008-10-15 06:49:00,89.13,89.14,89.13,89.13,1320999985.0
2008-10-15 06:50:00,89.12,89.13,89.11,89.13,1320999985.0
2008-10-15 06:51:00,89.14,89.15,89.14,89.14,1320999985.0
2008-10-15 06:52:00,89.13,89.13,89.11,89.11,1320999985.0
2008-10-15 06:53:00,89.12,89.12,89.1,89.11,1320999985.0
2008-10-15 06:54:00,89.1,89.22,89.1,89.22,1320999985.0
2008-10-15 06:55:00,89.23,89.25,89.22,89.22,1320999985.0
2008-10-15 06:56:00,89.23,89.23,89.2,89.2,1320999985.0
2008-10-15 06:57:00,89.21,89.22,89.21,89.22,1320999985.0
2008-10-15 06:58:00,89.23,89.24,89.23,89.23,1320999985.0
2008-10-15 06:59:00,89.24,89.26,89.21,89.22,1320999985.0
2008-10-15 07:00:00,89.21,89.23,89.2,89.22,1320999985.0
2008-10-15 07:01:00,89.21,89.22,89.19,89.2,1320999985.0
2008-10-15 07:02:00,89.21,89.24,89.21,89.24,1320999985.0
2008-10-15 07:03:00,89.25,89.26,89.25,89.26,1320999985.0
2008-10-15 07:04:00,89.25,89.28,89.24,89.24,1320999985.0
2008-10-15 07:05:00,89.25,89.25,89.22,89.23,1320999985.0
2008-10-15 07:06:00,89.24,89.24,89.17,89.18,1320999985.0
2008-10-15 07:07:00,89.17,89.18,89.16,89.16,1320999985.0
2008-10-15 07:08:00,89.17,89.17,89.14,89.16,1320999985.0
2008-10-15 07:09:00,89.15,89.18,89.14,89.18,1320999985.0
2008-10-15 07:10:00,89.19,89.2,89.19,89.19,1320999985.0
2008-10-15 07:11:00,89.2,89.2,89.19,89.19,1320999985.0
2008-10-15 07:12:00,89.2,89.2,89.14,89.16,1320999985.0
2008-10-15 07:13:00,89.17,89.17,89.16,89.17,1320999985.0
2008-10-15 07:14:00,89.18,89.2,89.17,89.18,1320999985.0
2008-10-15 07:15:00,89.195,89.2,89.19,89.19,1320999985.0
2008-10-15 07:16:00,89.18,89.2,89.16,89.2,1045000007.0
2008-10-15 07:17:00,89.21,89.22,89.18,89.22,1045000007.0
2008-10-15 07:18:00,89.21,89.23,89.21,89.22,1045000007.0
2008-10-15 07:19:00,89.23,89.23,89.22,89.22,1045000007.0
2008-10-15 07:20:00,89.2,89.21,89.19,89.2,1829399994.0
2008-10-15 07:21:00,89.19,89.2,89.19,89.19,1829399994.0
2008-10-15 07:22:00,89.2,89.22,89.19,89.2,1829399994.0
2008-10-15 07:23:00,89.205,89.205,89.205,89.205,1829399994.0
2008-10-15 07:24:00,89.21,89.22,89.2,89.2,1081500007.0
2008-10-15 07:25:00,89.21,89.24,89.21,89.23,1081500007.0
2008-10-15 07:26:00,89.22,89.23,89.22,89.22,1081500007.0
2008-10-15 07:27:00,89.23,89.25,89.23,89.25,1081500007.0
2008-10-15 07:28:00,89.26,89.26,89.22,89.26,1081500007.0
2008-10-15 07:29:00,89.25,89.33,89.25,89.33,1081500007.0
2008-10-15 07:30:00,89.32,89.37,89.32,89.34,1081500007.0
2008-10-15 07:31:00,89.33,89.36,89.32,89.36,1081500007.0
2008-10-15 07:32:00,89.35,89.36,89.35,89.35,1081500007.0
2008-10-15 07:33:00,89.36,89.37,89.33,89.34,1081500007.0
2008-10-15 07:34:00,89.35,89.35,89.33,89.33,1081500007.0
2008-10-15 07:35:00,89.32,89.34,89.31,89.33,1081500007.0
2008-10-15 07:36:00,89.32,89.33,89.26,89.29,1081500007.0
2008-10-15 07:37:00,89.28,89.29,89.27,89.27,1081500007.0
2008-10-15 07:38:00,89.28,89.28,89.24,89.27,1081500007.0
2008-10-15 07:39:00,89.26,89.3,89.24,89.26,1081500007.0
2008-10-15 07:40:00,89.25,89.27,89.25,89.25,1081500007.0
2008-10-15 07:41:00,89.26,89.28,89.25,89.28,1081500007.0
2008-10-15 07:42:00,89.27,89.28,89.27,89.28,1081500007.0
2008-10-15 07:43:00,89.27,89.28,89.26,89.28,1081500007.0
2008-10-15 07:44:00,89.27,89.28,89.23,89.23,1081500007.0
2008-10-15 07:45:00,89.24,89.25,89.22,89.24,1081500007.0
2008-10-15 07:46:00,89.23,89.24,89.21,89.22,1081500007.0
2008-10-15 07:47:00,89.21,89.21,89.17,89.19,1081500007.0
2008-10-15 07:48:00,89.18,89.19,89.18,89.19,1081500007.0
2008-10-15 07:49:00,89.2,89.24,89.19,89.23,1081500007.0
2008-10-15 07:50:00,89.24,89.29,89.23,89.29,1081500007.0
2008-10-15 07:51:00,89.28,89.33,89.28,89.33,1081500007.0
2008-10-15 07:52:00,89.32,89.36,89.29,89.33,1081500007.0
2008-10-15 07:53:00,89.32,89.33,89.32,89.33,1081500007.0
2008-10-15 07:54:00,89.32,89.38,89.32,89.38,1081500007.0
2008-10-15 07:55:00,89.37,89.38,89.36,89.37,1081500007.0
2008-10-15 07:56:00,89.38,89.4,89.38,89.4,1081500007.0
2008-10-15 07:57:00,89.41,89.45,89.41,89.45,1081500007.0
2008-10-15 07:58:00,89.44,89.46,89.42,89.44,1081500007.0
2008-10-15 07:59:00,89.45,89.51,89.45,89.49,1081500007.0
2008-10-15 08:00:00,89.5,89.53,89.41,89.41,1081500007.0
2008-10-15 08:01:00,89.4,89.52,89.4,89.51,1081500007.0
2008-10-15 08:02:00,89.52,89.6,89.5,89.55,1081500007.0
2008-10-15 08:03:00,89.54,89.61,89.51,89.52,1081500007.0
2008-10-15 08:04:00,89.51,89.54,89.5,89.54,1081500007.0
2008-10-15 08:05:00,89.55,89.55,89.5,89.51,1081500007.0
2008-10-15 08:06:00,89.52,89.52,89.5,89.51,1081500007.0
2008-10-15 08:07:00,89.5,89.51,89.49,89.49,1081500007.0
2008-10-15 08:08:00,89.48,89.49,89.45,89.47,1081500007.0
2008-10-15 08:09:00,89.46,89.47,89.45,89.47,1081500007.0
2008-10-15 08:10:00,89.46,89.47,89.44,89.44,1081500007.0
2008-10-15 08:11:00,89.43,89.46,89.42,89.46,1081500007.0
2008-10-15 08:12:00,89.47,89.56,89.47,89.53,1081500007.0
2008-10-15 08:13:00,89.52,89.56,89.52,89.55,1081500007.0
2008-10-15 08:14:00,89.54,89.55,89.52,89.52,1081500007.0
2008-10-15 08:15:00,89.51,89.51,89.46,89.46,1081500007.0
2008-10-15 08:16:00,89.45,89.46,89.44,89.45,1081500007.0
2008-10-15 08:17:00,89.44,89.49,89.44,89.47,1081500007.0
2008-10-15 08:18:00,89.46,89.47,89.44,89.45,1081500007.0
2008-10-15 08:19:00,89.44,89.51,89.44,89.48,1081500007.0
2008-10-15 08:20:00,89.49,89.51,89.46,89.47,1081500007.0
2008-10-15 08:21:00,89.46,89.49,89.44,89.48,1081500007.0
2008-10-15 08:22:00,89.49,89.49,89.45,89.45,1081500007.0
2008-10-15 08:23:00,89.44,89.46,89.42,89.43,1081500007.0
2008-10-15 08:24:00,89.44,89.44,89.42,89.43,1081500007.0
2008-10-15 08:25:00,89.44,89.49,89.42,89.48,1081500007.0
2008-10-15 08:26:00,89.47,89.49,89.47,89.47,1081500007.0
2008-10-15 08:27:00,89.48,89.49,89.45,89.45,1081500007.0
2008-10-15 08:28:00,89.46,89.49,89.44,89.44,1081500007.0
2008-10-15 08:29:00,89.45,89.45,89.43,89.44,1081500007.0
2008-10-15 08:30:00,89.43,89.44,89.4,89.4,1081500007.0
2008-10-15 08:31:00,89.39,89.39,89.35,89.37,1081500007.0
2008-10-15 08:32:00,89.38,89.42,89.37,89.4,1081500007.0
2008-10-15 08:33:00,89.39,89.41,89.39,89.41,1081500007.0
2008-10-15 08:34:00,89.42,89.43,89.42,89.43,1081500007.0
2008-10-15 08:35:00,89.42,89.51,89.42,89.51,1081500007.0
2008-10-15 08:36:00,89.53,89.54,89.49,89.53,1081500007.0
2008-10-15 08:37:00,89.54,89.55,89.51,89.51,1081500007.0
2008-10-15 08:38:00,89.52,89.52,89.49,89.51,1081500007.0
2008-10-15 08:39:00,89.52,89.52,89.5,89.5,1081500007.0
2008-10-15 08:40:00,89.49,89.53,89.48,89.52,1081500007.0
2008-10-15 08:41:00,89.51,89.54,89.49,89.53,1081500007.0
2008-10-15 08:42:00,89.54,89.55,89.53,89.54,1081500007.0
2008-10-15 08:43:00,89.55,89.57,89.54,89.56,1081500007.0
2008-10-15 08:44:00,89.58,89.6,89.57,89.6,1081500007.0
2008-10-15 08:45:00,89.61,89.61,89.57,89.6,1081500007.0
2008-10-15 08:46:00,89.59,89.61,89.57,89.6,1081500007.0
2008-10-15 08:47:00,89.59,89.63,89.59,89.63,1081500007.0
2008-10-15 08:48:00,89.62,89.62,89.52,89.52,1081500007.0
2008-10-15 08:49:00,89.53,89.59,89.53,89.56,1081500007.0
2008-10-15 08:50:00,89.57,89.59,89.54,89.59,1081500007.0
2008-10-15 08:51:00,89.58,89.58,89.55,89.58,1081500007.0
2008-10-15 08:52:00,89.57,89.59,89.56,89.58,1081500007.0
2008-10-15 08:53:00,89.59,89.61,89.59,89.59,1081500007.0
2008-10-15 08:54:00,89.6,89.61,89.59,89.59,1081500007.0
2008-10-15 08:55:00,89.58,89.61,89.56,89.6,1081500007.0
2008-10-15 08:56:00,89.59,89.65,89.59,89.65,1081500007.0
2008-10-15 08:57:00,89.64,89.66,89.61,89.61,1081500007.0
2008-10-15 08:58:00,89.6,89.63,89.59,89.62,1081500007.0
2008-10-15 08:59:00,89.61,89.63,89.59,89.59,1081500007.0
2008-10-15 09:00:00,89.6,89.61,89.56,89.59,1081500007.0
2008-10-15 09:01:00,89.58,89.6,89.55,89.56,1081500007.0
2008-10-15 09:02:00,89.57,89.58,89.53,89.53,1081500007.0
2008-10-15 09:03:00,89.52,89.52,89.49,89.49,1081500007.0
2008-10-15 09:04:00,89.5,89.5,89.45,89.45,1081500007.0
2008-10-15 09:05:00,89.46,89.46,89.34,89.34,1081500007.0
2008-10-15 09:06:00,89.33,89.34,89.3,89.33,1081500007.0
2008-10-15 09:07:00,89.32,89.34,89.31,89.34,1081500007.0
2008-10-15 09:08:00,89.33,89.37,89.33,89.36,1081500007.0
2008-10-15 09:09:00,89.35,89.36,89.25,89.26,1081500007.0
2008-10-15 09:10:00,89.27,89.31,89.25,89.3,1081500007.0
2008-10-15 09:11:00,89.29,89.38,89.27,89.37,1081500007.0
2008-10-15 09:12:00,89.38,89.41,89.37,89.41,1081500007.0
2008-10-15 09:13:00,89.4,89.41,89.37,89.4,1081500007.0
2008-10-15 09:14:00,89.41,89.41,89.35,89.36,1081500007.0
2008-10-15 09:15:00,89.35,89.37,89.33,89.37,1081500007.0
2008-10-15 09:16:00,89.38,89.4,89.37,89.39,1081500007.0
2008-10-15 09:17:00,89.38,89.41,89.38,89.4,1081500007.0
2008-10-15 09:18:00,89.39,89.41,89.36,89.38,1081500007.0
2008-10-15 09:19:00,89.39,89.39,89.31,89.31,1081500007.0
2008-10-15 09:20:00,89.32,89.32,89.24,89.28,1081500007.0
2008-10-15 09:21:00,89.29,89.3,89.28,89.3,1081500007.0
2008-10-15 09:22:00,89.31,89.33,89.31,89.31,1081500007.0
2008-10-15 09:23:00,89.32,89.32,89.26,89.26,1081500007.0
2008-10-15 09:24:00,89.25,89.27,89.21,89.22,1081500007.0
2008-10-15 09:25:00,89.21,89.21,89.15,89.21,1081500007.0
2008-10-15 09:26:00,89.22,89.26,89.22,89.23,1081500007.0
2008-10-15 09:27:00,89.22,89.28,89.22,89.28,1081500007.0
2008-10-15 09:28:00,89.29,89.31,89.25,89.25,1081500007.0
2008-10-15 09:29:00,89.26,89.26,89.21,89.22,1081500007.0
2008-10-15 09:30:00,89.21,89.24,89.17,89.17,1081500007.0
2008-10-15 09:31:00,89.18,89.27,89.17,89.25,1081500007.0
2008-10-15 09:32:00,89.26,89.28,89.25,89.25,1081500007.0
2008-10-15 09:33:00,89.24,89.25,89.23,89.25,1081500007.0
2008-10-15 09:34:00,89.24,89.28,89.24,89.26,1081500007.0
2008-10-15 09:35:00,89.25,89.26,89.18,89.19,1081500007.0
2008-10-15 09:36:00,89.2,89.2,89.14,89.15,1081500007.0
2008-10-15 09:37:00,89.14,89.2,89.13,89.2,1081500007.0
2008-10-15 09:38:00,89.19,89.21,89.11,89.11,1081500007.0
2008-10-15 09:39:00,89.08,89.1,89.07,89.09,1081500007.0
2008-10-15 09:40:00,89.1,89.12,89.09,89.12,1081500007.0
2008-10-15 09:41:00,89.11,89.12,89.05,89.08,1081500007.0
2008-10-15 09:42:00,89.07,89.13,89.06,89.11,1081500007.0
2008-10-15 09:43:00,89.1,89.16,89.09,89.16,1081500007.0
2008-10-15 09:44:00,89.15,89.15,89.12,89.12,1081500007.0
2008-10-15 09:45:00,89.13,89.13,89.03,89.04,1081500007.0
2008-10-15 09:46:00,89.05,89.05,88.98,89.04,1081500007.0
2008-10-15 09:47:00,89.05,89.06,89.02,89.02,1081500007.0
2008-10-15 09:48:00,89.01,89.03,88.99,89.0,1081500007.0
2008-10-15 09:49:00,89.01,89.09,89.01,89.08,1081500007.0
2008-10-15 09:50:00,89.09,89.09,89.03,89.03,1081500007.0
2008-10-15 09:51:00,89.02,89.08,89.0,89.08,1081500007.0
2008-10-15 09:52:00,89.07,89.17,89.06,89.14,1081500007.0
2008-10-15 09:53:00,89.13,89.14,89.07,89.08,1081500007.0
2008-10-15 09:54:00,89.09,89.09,89.05,89.09,1081500007.0
2008-10-15 09:55:00,89.08,89.12,89.08,89.08,1081500007.0
2008-10-15 09:56:00,89.07,89.1,89.06,89.07,1081500007.0
2008-10-15 09:57:00,89.05,89.08,89.03,89.03,1081500007.0
2008-10-15 09:58:00,89.02,89.05,89.01,89.05,1081500007.0
2008-10-15 09:59:00,89.04,89.04,89.01,89.02,1081500007.0
2008-10-15 10:00:00,89.03,89.14,89.02,89.06,1081500007.0
2008-10-15 10:01:00,89.05,89.07,89.04,89.05,1081500007.0
2008-10-15 10:02:00,89.06,89.13,89.05,89.11,1081500007.0
2008-10-15 10:03:00,89.12,89.18,89.11,89.17,1081500007.0
2008-10-15 10:04:00,89.18,89.23,89.16,89.17,1081500007.0
2008-10-15 10:05:00,89.18,89.23,89.17,89.22,1081500007.0
2008-10-15 10:06:00,89.21,89.21,89.17,89.17,1081500007.0
2008-10-15 10:07:00,89.16,89.19,89.15,89.18,1081500007.0
2008-10-15 10:08:00,89.17,89.2,89.14,89.19,1081500007.0
2008-10-15 10:09:00,89.18,89.19,89.12,89.13,1081500007.0
2008-10-15 10:10:00,89.14,89.14,89.08,89.1,1081500007.0
2008-10-15 10:11:00,89.11,89.11,89.1,89.1,1081500007.0
2008-10-15 10:12:00,89.09,89.12,89.06,89.07,1081500007.0
2008-10-15 10:13:00,89.06,89.06,89.02,89.02,1081500007.0
2008-10-15 10:14:00,89.01,89.03,88.99,89.01,1081500007.0
2008-10-15 10:15:00,89.0,89.08,89.0,89.07,1081500007.0
2008-10-15 10:16:00,89.06,89.09,89.06,89.08,1081500007.0
2008-10-15 10:17:00,89.07,89.07,89.02,89.05,1081500007.0
2008-10-15 10:18:00,89.06,89.06,89.03,89.04,1081500007.0
2008-10-15 10:19:00,89.05,89.08,89.04,89.08,1081500007.0
2008-10-15 10:20:00,89.07,89.07,89.04,89.04,1081500007.0
2008-10-15 10:21:00,89.03,89.03,89.01,89.02,1081500007.0
2008-10-15 10:22:00,89.01,89.03,88.99,89.02,1081500007.0
2008-10-15 10:23:00,89.01,89.04,89.01,89.01,1081500007.0
2008-10-15 10:24:00,89.02,89.02,88.98,88.98,1081500007.0
2008-10-15 10:25:00,88.99,89.0,88.97,89.0,1081500007.0
2008-10-15 10:26:00,88.98,89.0,88.97,88.99,1081500007.0
2008-10-15 10:27:00,89.0,89.01,88.93,88.94,1081500007.0
2008-10-15 10:28:00,88.95,88.95,88.92,88.92,1081500007.0
2008-10-15 10:29:00,88.91,88.92,88.9,88.91,1081500007.0
2008-10-15 10:30:00,88.9,88.95,88.9,88.95,1081500007.0
2008-10-15 10:31:00,88.96,88.97,88.94,88.95,1081500007.0
2008-10-15 10:32:00,88.96,88.98,88.92,88.94,1081500007.0
2008-10-15 10:33:00,88.95,88.96,88.9,88.9,1081500007.0
2008-10-15 10:34:00,88.89,88.9,88.81,88.82,1081500007.0
2008-10-15 10:35:00,88.83,88.88,88.83,88.87,1081500007.0
2008-10-15 10:36:00,88.86,88.92,88.86,88.9,1081500007.0
2008-10-15 10:37:00,88.91,88.97,88.89,88.95,1081500007.0
2008-10-15 10:38:00,88.96,88.96,88.89,88.9,1081500007.0
2008-10-15 10:39:00,88.89,88.89,88.84,88.85,1081500007.0
2008-10-15 10:40:00,88.84,88.84,88.72,88.73,1081500007.0
2008-10-15 10:41:00,88.74,88.79,88.71,88.72,1081500007.0
2008-10-15 10:42:00,88.71,88.78,88.69,88.77,1081500007.0
2008-10-15 10:43:00,88.76,88.77,88.72,88.76,1081500007.0
2008-10-15 10:44:00,88.77,88.82,88.75,88.79,1081500007.0
2008-10-15 10:45:00,88.78,88.8,88.67,88.68,1081500007.0
2008-10-15 10:46:00,88.69,88.69,88.64,88.66,1081500007.0
2008-10-15 10:47:00,88.67,88.69,88.66,88.66,1081500007.0
2008-10-15 10:48:00,88.67,88.69,88.62,88.63,1081500007.0
2008-10-15 10:49:00,88.64,88.67,88.64,88.65,1081500007.0
2008-10-15 10:50:00,88.64,88.66,88.59,88.59,1081500007.0
2008-10-15 10:51:00,88.58,88.62,88.58,88.6,1081500007.0
2008-10-15 10:52:00,88.61,88.61,88.57,88.59,1081500007.0
2008-10-15 10:53:00,88.6,88.6,88.55,88.56,1081500007.0
2008-10-15 10:54:00,88.55,88.56,88.54,88.54,1081500007.0
2008-10-15 10:55:00,88.53,88.54,88.47,88.51,1081500007.0
2008-10-15 10:56:00,88.5,88.55,88.49,88.54,1081500007.0
2008-10-15 10:57:00,88.55,88.58,88.54,88.56,1081500007.0
2008-10-15 10:58:00,88.55,88.58,88.51,88.54,1081500007.0
2008-10-15 10:59:00,88.53,88.55,88.52,88.55,1081500007.0
2008-10-15 11:00:00,88.54,88.58,88.54,88.57,1081500007.0
2008-10-15 11:01:00,88.58,88.65,88.58,88.65,1081500007.0
2008-10-15 11:02:00,88.63,88.68,88.63,88.65,1081500007.0
2008-10-15 11:03:00,88.66,88.69,88.65,88.69,1081500007.0
2008-10-15 11:04:00,88.7,88.72,88.69,88.72,1081500007.0
2008-10-15 11:05:00,88.71,88.78,88.7,88.76,1081500007.0
2008-10-15 11:06:00,88.77,88.77,88.75,88.76,1081500007.0
2008-10-15 11:07:00,88.75,88.82,88.75,88.8,1081500007.0
2008-10-15 11:08:00,88.81,88.83,88.79,88.81,1081500007.0
2008-10-15 11:09:00,88.8,88.81,88.74,88.75,1081500007.0
2008-10-15 11:10:00,88.74,88.79,88.74,88.78,1081500007.0
2008-10-15 11:11:00,88.77,88.79,88.76,88.79,1081500007.0
2008-10-15 11:12:00,88.78,88.82,88.77,88.81,1081500007.0
2008-10-15 11:13:00,88.82,88.84,88.81,88.84,1081500007.0
2008-10-15 11:14:00,88.83,88.84,88.79,88.79,1081500007.0
2008-10-15 11:15:00,88.8,88.81,88.78,88.8,1081500007.0
2008-10-15 11:16:00,88.79,88.8,88.76,88.79,1081500007.0
2008-10-15 11:17:00,88.78,88.78,88.7,88.71,1081500007.0
2008-10-15 11:18:00,88.72,88.73,88.7,88.71,1081500007.0
2008-10-15 11:19:00,88.72,88.75,88.7,88.73,1081500007.0
2008-10-15 11:20:00,88.74,88.74,88.7,88.72,1081500007.0
2008-10-15 11:21:00,88.71,88.72,88.7,88.71,1081500007.0
2008-10-15 11:22:00,88.7,88.74,88.7,88.72,1081500007.0
2008-10-15 11:23:00,88.71,88.71,88.69,88.71,1081500007.0
2008-10-15 11:24:00,88.73,88.75,88.68,88.74,1081500007.0
2008-10-15 11:25:00,88.73,88.76,88.72,88.76,1081500007.0
2008-10-15 11:26:00,88.75,88.83,88.74,88.82,1081500007.0
2008-10-15 11:27:00,88.81,88.87,88.8,88.86,1081500007.0
2008-10-15 11:28:00,88.85,88.87,88.82,88.87,1081500007.0
2008-10-15 11:29:00,88.88,88.9,88.85,88.87,1081500007.0
2008-10-15 11:30:00,88.86,88.87,88.83,88.85,1081500007.0
2008-10-15 11:31:00,88.86,88.87,88.81,88.81,1081500007.0
2008-10-15 11:32:00,88.8,88.81,88.76,88.8,1081500007.0
2008-10-15 11:33:00,88.81,88.85,88.8,88.85,1081500007.0
2008-10-15 11:34:00,88.86,88.86,88.82,88.84,1081500007.0
2008-10-15 11:35:00,88.83,88.85,88.81,88.83,1081500007.0
2008-10-15 11:36:00,88.82,88.87,88.82,88.86,1081500007.0
2008-10-15 11:37:00,88.85,88.86,88.82,88.85,1081500007.0
2008-10-15 11:38:00,88.86,88.89,88.83,88.88,1081500007.0
2008-10-15 11:39:00,88.87,88.89,88.86,88.89,1081500007.0
2008-10-15 11:40:00,88.88,88.89,88.87,88.89,1081500007.0
2008-10-15 11:41:00,88.9,88.94,88.89,88.92,1081500007.0
2008-10-15 11:42:00,88.91,88.94,88.91,88.94,1081500007.0
2008-10-15 11:43:00,88.93,88.96,88.93,88.95,1081500007.0
2008-10-15 11:44:00,88.94,88.96,88.93,88.95,1081500007.0
2008-10-15 11:45:00,88.96,88.97,88.93,88.93,1081500007.0
2008-10-15 11:46:00,88.94,88.97,88.93,88.94,1081500007.0
2008-10-15 11:47:00,88.95,88.97,88.91,88.93,1081500007.0
2008-10-15 11:48:00,88.92,88.93,88.9,88.93,1081500007.0
2008-10-15 11:49:00,88.92,88.94,88.9,88.93,1081500007.0
2008-10-15 11:50:00,88.94,88.94,88.89,88.9,1081500007.0
2008-10-15 11:51:00,88.91,88.93,88.9,88.92,1081500007.0
2008-10-15 11:52:00,88.93,88.94,88.92,88.92,1081500007.0
2008-10-15 11:53:00,88.93,88.96,88.92,88.96,1081500007.0
2008-10-15 11:54:00,88.97,88.97,88.91,88.93,1081500007.0
2008-10-15 11:55:00,88.94,88.96,88.93,88.94,1081500007.0
2008-10-15 11:56:00,88.95,88.97,88.95,88.97,1081500007.0
2008-10-15 11:57:00,88.98,89.05,88.98,88.98,1081500007.0
2008-10-15 11:58:00,88.99,89.01,88.96,88.96,1081500007.0
2008-10-15 11:59:00,88.94,89.05,88.94,89.04,1081500007.0
2008-10-15 12:00:00,89.03,89.1,89.02,89.06,1081500007.0
2008-10-15 12:01:00,89.05,89.06,89.01,89.02,1081500007.0
2008-10-15 12:02:00,89.03,89.06,88.99,89.03,1081500007.0
2008-10-15 12:03:00,89.02,89.03,88.98,89.01,1081500007.0
2008-10-15 12:04:00,89.02,89.03,89.0,89.03,1081500007.0
2008-10-15 12:05:00,89.04,89.04,89.01,89.04,1081500007.0
2008-10-15 12:06:00,89.05,89.1,89.05,89.09,1081500007.0
2008-10-15 12:07:00,89.1,89.11,89.07,89.11,1081500007.0
2008-10-15 12:08:00,89.1,89.2,89.1,89.2,1081500007.0
2008-10-15 12:09:00,89.19,89.2,89.15,89.18,1081500007.0
2008-10-15 12:10:00,89.17,89.18,89.15,89.16,1081500007.0
2008-10-15 12:11:00,89.17,89.2,89.16,89.19,1081500007.0
2008-10-15 12:12:00,89.18,89.29,89.18,89.23,1081500007.0
2008-10-15 12:13:00,89.24,89.27,89.23,89.24,1081500007.0
2008-10-15 12:14:00,89.25,89.26,89.22,89.23,1081500007.0
2008-10-15 12:15:00,89.22,89.24,89.19,89.22,1081500007.0
2008-10-15 12:16:00,89.21,89.25,89.2,89.24,1081500007.0
2008-10-15 12:17:00,89.26,89.27,89.22,89.23,1081500007.0
2008-10-15 12:18:00,89.24,89.29,89.22,89.26,1081500007.0
2008-10-15 12:19:00,89.27,89.27,89.2,89.22,1081500007.0
2008-10-15 12:20:00,89.21,89.24,89.19,89.23,1081500007.0
2008-10-15 12:21:00,89.22,89.27,89.21,89.26,1081500007.0
2008-10-15 12:22:00,89.25,89.26,89.22,89.23,1081500007.0
2008-10-15 12:23:00,89.24,89.28,89.2,89.27,1081500007.0
2008-10-15 12:24:00,89.26,89.31,89.26,89.3,1081500007.0
2008-10-15 12:25:00,89.29,89.3,89.26,89.26,1081500007.0
2008-10-15 12:26:00,89.27,89.29,89.24,89.26,1081500007.0
2008-10-15 12:27:00,89.25,89.29,89.23,89.25,1081500007.0
2008-10-15 12:28:00,89.24,89.26,89.23,89.24,1081500007.0
2008-10-15 12:29:00,89.23,89.25,89.22,89.23,1081500007.0
2008-10-15 12:30:00,89.22,89.29,89.22,89.29,1081500007.0
2008-10-15 12:31:00,89.3,89.43,89.29,89.4,1081500007.0
2008-10-15 12:32:00,89.39,89.49,89.38,89.44,1081500007.0
2008-10-15 12:33:00,89.45,89.46,89.41,89.42,1081500007.0
2008-10-15 12:34:00,89.41,89.44,89.39,89.41,1081500007.0
2008-10-15 12:35:00,89.42,89.43,89.39,89.4,1081500007.0
2008-10-15 12:36:00,89.41,89.44,89.4,89.43,1081500007.0
2008-10-15 12:37:00,89.44,89.47,89.43,89.46,1081500007.0
2008-10-15 12:38:00,89.45,89.48,89.45,89.47,1081500007.0
2008-10-15 12:39:00,89.46,89.5,89.45,89.48,1081500007.0
2008-10-15 12:40:00,89.49,89.51,89.46,89.49,1081500007.0
2008-10-15 12:41:00,89.48,89.5,89.48,89.49,1081500007.0
2008-10-15 12:42:00,89.48,89.51,89.47,89.48,1081500007.0
2008-10-15 12:43:00,89.49,89.53,89.48,89.51,1081500007.0
2008-10-15 12:44:00,89.52,89.55,89.5,89.53,1081500007.0
2008-10-15 12:45:00,89.54,89.57,89.52,89.56,1081500007.0
2008-10-15 12:46:00,89.57,89.57,89.51,89.55,1081500007.0
2008-10-15 12:47:00,89.56,89.63,89.53,89.63,1081500007.0
2008-10-15 12:48:00,89.62,89.69,89.61,89.69,1081500007.0
2008-10-15 12:49:00,89.68,89.69,89.59,89.59,1081500007.0
2008-10-15 12:50:00,89.6,89.65,89.59,89.63,1081500007.0
2008-10-15 12:51:00,89.62,89.63,89.57,89.58,1081500007.0
2008-10-15 12:52:00,89.59,89.59,89.5,89.51,1081500007.0
2008-10-15 12:53:00,89.5,89.52,89.43,89.46,1081500007.0
2008-10-15 12:54:00,89.45,89.54,89.45,89.52,1081500007.0
2008-10-15 12:55:00,89.53,89.55,89.5,89.52,1081500007.0
2008-10-15 12:56:00,89.53,89.56,89.5,89.53,1081500007.0
2008-10-15 12:57:00,89.52,89.54,89.48,89.49,1081500007.0
2008-10-15 12:58:00,89.48,89.49,89.45,89.47,1081500007.0
2008-10-15 12:59:00,89.48,89.64,89.45,89.49,1081500007.0
2008-10-15 13:00:00,89.5,89.55,89.5,89.52,1081500007.0
2008-10-15 13:01:00,89.53,89.54,89.49,89.52,1081500007.0
2008-10-15 13:02:00,89.53,89.54,89.51,89.51,1081500007.0
2008-10-15 13:03:00,89.52,89.52,89.48,89.48,1081500007.0
2008-10-15 13:04:00,89.49,89.49,89.39,89.41,1081500007.0
2008-10-15 13:05:00,89.4,89.42,89.37,89.41,1081500007.0
2008-10-15 13:06:00,89.4,89.46,89.39,89.46,1081500007.0
2008-10-15 13:07:00,89.47,89.47,89.41,89.44,1081500007.0
2008-10-15 13:08:00,89.43,89.44,89.4,89.42,1081500007.0
2008-10-15 13:09:00,89.41,89.42,89.36,89.37,1081500007.0
2008-10-15 13:10:00,89.36,89.37,89.28,89.3,1081500007.0
2008-10-15 13:11:00,89.31,89.34,89.3,89.33,1081500007.0
2008-10-15 13:12:00,89.32,89.39,89.32,89.38,1081500007.0
2008-10-15 13:13:00,89.39,89.39,89.33,89.34,1081500007.0
2008-10-15 13:14:00,89.35,89.36,89.31,89.35,1081500007.0
2008-10-15 13:15:00,89.34,89.36,89.3,89.31,1081500007.0
2008-10-15 13:16:00,89.32,89.36,89.31,89.36,1081500007.0
2008-10-15 13:17:00,89.35,89.38,89.34,89.36,1081500007.0
2008-10-15 13:18:00,89.35,89.45,89.35,89.43,1081500007.0
2008-10-15 13:19:00,89.42,89.43,89.4,89.43,1081500007.0
2008-10-15 13:20:00,89.42,89.43,89.4,89.42,1081500007.0
2008-10-15 13:21:00,89.41,89.44,89.4,89.44,1081500007.0
2008-10-15 13:22:00,89.45,89.48,89.44,89.47,1081500007.0
2008-10-15 13:23:00,89.46,89.47,89.43,89.44,1081500007.0
2008-10-15 13:24:00,89.43,89.44,89.42,89.43,1081500007.0
2008-10-15 13:25:00,89.44,89.44,89.39,89.39,1081500007.0
2008-10-15 13:26:00,89.38,89.41,89.37,89.37,1081500007.0
2008-10-15 13:27:00,89.38,89.38,89.34,89.36,1081500007.0
2008-10-15 13:28:00,89.37,89.37,89.27,89.29,1081500007.0
2008-10-15 13:29:00,89.3,89.36,89.29,89.36,1081500007.0
2008-10-15 13:30:00,89.35,89.4,89.35,89.35,1081500007.0
2008-10-15 13:31:00,89.34,89.37,89.33,89.33,1081500007.0
2008-10-15 13:32:00,89.34,89.39,89.34,89.36,1081500007.0
2008-10-15 13:33:00,89.37,89.4,89.36,89.39,1081500007.0
2008-10-15 13:34:00,89.38,89.4,89.31,89.33,1081500007.0
2008-10-15 13:35:00,89.34,89.37,89.33,89.33,1081500007.0
2008-10-15 13:36:00,89.34,89.36,89.32,89.32,1081500007.0
2008-10-15 13:37:00,89.31,89.32,89.21,89.25,1081500007.0
2008-10-15 13:38:00,89.24,89.27,89.23,89.27,1081500007.0
2008-10-15 13:39:00,89.28,89.28,89.21,89.24,1081500007.0
2008-10-15 13:40:00,89.25,89.25,89.2,89.22,1081500007.0
2008-10-15 13:41:00,89.21,89.25,89.2,89.24,1081500007.0
2008-10-15 13:42:00,89.25,89.25,89.22,89.25,1081500007.0
2008-10-15 13:43:00,89.24,89.25,89.09,89.23,1081500007.0
2008-10-15 13:44:00,89.22,89.23,89.11,89.15,1081500007.0
2008-10-15 13:45:00,89.17,89.2,89.15,89.16,1081500007.0
2008-10-15 13:46:00,89.17,89.25,89.15,89.19,1081500007.0
2008-10-15 13:47:00,89.18,89.19,89.16,89.17,1081500007.0
2008-10-15 13:48:00,89.18,89.21,89.17,89.17,1081500007.0
2008-10-15 13:49:00,89.18,89.18,89.16,89.18,1081500007.0
2008-10-15 13:50:00,89.17,89.2,89.16,89.2,1081500007.0
2008-10-15 13:51:00,89.21,89.21,89.15,89.16,1081500007.0
2008-10-15 13:52:00,89.17,89.17,89.11,89.16,1081500007.0
2008-10-15 13:53:00,89.15,89.18,89.14,89.14,1081500007.0
2008-10-15 13:54:00,89.15,89.16,89.1,89.15,1081500007.0
2008-10-15 13:55:00,89.16,89.17,89.11,89.13,1081500007.0
2008-10-15 13:56:00,89.11,89.12,89.09,89.11,1081500007.0
2008-10-15 13:57:00,89.1,89.11,89.05,89.06,1081500007.0
2008-10-15 13:58:00,89.05,89.08,89.05,89.08,1081500007.0
2008-10-15 13:59:00,89.09,89.13,89.08,89.08,1081500007.0
2008-10-15 14:00:00,89.07,89.2,89.07,89.16,1081500007.0
2008-10-15 14:01:00,89.17,89.33,89.17,89.33,1081500007.0
2008-10-15 14:02:00,89.34,89.35,89.31,89.33,1081500007.0
2008-10-15 14:03:00,89.32,89.37,89.32,89.36,1081500007.0
2008-10-15 14:04:00,89.35,89.35,89.26,89.32,1081500007.0
2008-10-15 14:05:00,89.33,89.39,89.32,89.36,1081500007.0
2008-10-15 14:06:00,89.35,89.36,89.29,89.3,1081500007.0
2008-10-15 14:07:00,89.29,89.31,89.25,89.26,1081500007.0
2008-10-15 14:08:00,89.25,89.31,89.25,89.3,1081500007.0
2008-10-15 14:09:00,89.29,89.37,89.26,89.34,1081500007.0
2008-10-15 14:10:00,89.33,89.42,89.32,89.33,1081500007.0
2008-10-15 14:11:00,89.34,89.42,89.33,89.39,1081500007.0
2008-10-15 14:12:00,89.38,89.49,89.37,89.47,1081500007.0
2008-10-15 14:13:00,89.46,89.5,89.44,89.46,1081500007.0
2008-10-15 14:14:00,89.47,89.55,89.41,89.54,1081500007.0
2008-10-15 14:15:00,89.56,89.56,89.47,89.48,1081500007.0
2008-10-15 14:16:00,89.47,89.47,89.4,89.42,1081500007.0
2008-10-15 14:17:00,89.41,89.43,89.39,89.41,1081500007.0
2008-10-15 14:18:00,89.42,89.46,89.42,89.42,1081500007.0
2008-10-15 14:19:00,89.43,89.46,89.39,89.41,1081500007.0
2008-10-15 14:20:00,89.42,89.44,89.4,89.41,1081500007.0
2008-10-15 14:21:00,89.4,89.45,89.4,89.44,1081500007.0
2008-10-15 14:22:00,89.43,89.43,89.39,89.4,1081500007.0
2008-10-15 14:23:00,89.41,89.42,89.37,89.38,1081500007.0
2008-10-15 14:24:00,89.37,89.37,89.3,89.31,1081500007.0
2008-10-15 14:25:00,89.3,89.33,89.28,89.29,1081500007.0
2008-10-15 14:26:00,89.28,89.29,89.23,89.26,1081500007.0
2008-10-15 14:27:00,89.27,89.3,89.25,89.29,1081500007.0
2008-10-15 14:28:00,89.28,89.31,89.25,89.28,1081500007.0
2008-10-15 14:29:00,89.27,89.35,89.26,89.32,1081500007.0
2008-10-15 14:30:00,89.28,89.31,89.07,89.08,1081500007.0
2008-10-15 14:31:00,89.09,89.13,88.99,89.13,1081500007.0
2008-10-15 14:32:00,89.14,89.21,89.11,89.21,1081500007.0
2008-10-15 14:33:00,89.2,89.22,89.16,89.2,1081500007.0
2008-10-15 14:34:00,89.21,89.21,89.13,89.18,1081500007.0
2008-10-15 14:35:00,89.17,89.21,89.13,89.14,1081500007.0
2008-10-15 14:36:00,89.13,89.15,89.1,89.11,1081500007.0
2008-10-15 14:37:00,89.12,89.13,89.07,89.09,1081500007.0
2008-10-15 14:38:00,89.1,89.21,89.1,89.2,1081500007.0
2008-10-15 14:39:00,89.19,89.2,89.12,89.16,1081500007.0
2008-10-15 14:40:00,89.17,89.2,89.14,89.19,1081500007.0
2008-10-15 14:41:00,89.18,89.28,89.18,89.22,1081500007.0
2008-10-15 14:42:00,89.23,89.24,89.18,89.19,1081500007.0
2008-10-15 14:43:00,89.2,89.23,89.19,89.2,1081500007.0
2008-10-15 14:44:00,89.19,89.24,89.18,89.21,1081500007.0
2008-10-15 14:45:00,89.2,89.24,89.19,89.24,1081500007.0
2008-10-15 14:46:00,89.23,89.24,89.15,89.17,1081500007.0
2008-10-15 14:47:00,89.18,89.23,89.17,89.21,1081500007.0
2008-10-15 14:48:00,89.22,89.25,89.2,89.25,1081500007.0
2008-10-15 14:49:00,89.24,89.3,89.24,89.29,1081500007.0
2008-10-15 14:50:00,89.28,89.3,89.24,89.29,1081500007.0
2008-10-15 14:51:00,89.3,89.31,89.26,89.26,1081500007.0
2008-10-15 14:52:00,89.27,89.29,89.24,89.27,1081500007.0
2008-10-15 14:53:00,89.28,89.29,89.26,89.27,1081500007.0
2008-10-15 14:54:00,89.26,89.27,89.23,89.24,1081500007.0
2008-10-15 14:55:00,89.25,89.26,89.2,89.23,1081500007.0
2008-10-15 14:56:00,89.22,89.26,89.22,89.23,1081500007.0
2008-10-15 14:57:00,89.22,89.26,89.21,89.22,1081500007.0
2008-10-15 14:58:00,89.21,89.25,89.2,89.22,1081500007.0
2008-10-15 14:59:00,89.23,89.27,89.22,89.26,1081500007.0
2008-10-15 15:00:00,89.27,89.31,89.25,89.27,1081500007.0
2008-10-15 15:01:00,89.28,89.29,89.23,89.28,1081500007.0
2008-10-15 15:02:00,89.27,89.31,89.25,89.31,1081500007.0
2008-10-15 15:03:00,89.3,89.32,89.24,89.26,1081500007.0
2008-10-15 15:04:00,89.27,89.34,89.26,89.3,1081500007.0
2008-10-15 15:05:00,89.29,89.29,89.23,89.25,1081500007.0
2008-10-15 15:06:00,89.26,89.3,89.24,89.29,1081500007.0
2008-10-15 15:07:00,89.3,89.35,89.3,89.35,1081500007.0
2008-10-15 15:08:00,89.36,89.44,89.34,89.41,1081500007.0
2008-10-15 15:09:00,89.42,89.43,89.37,89.37,1081500007.0
2008-10-15 15:10:00,89.36,89.42,89.35,89.39,1081500007.0
2008-10-15 15:11:00,89.4,89.45,89.39,89.44,1081500007.0
2008-10-15 15:12:00,89.43,89.44,89.39,89.39,1081500007.0
2008-10-15 15:13:00,89.4,89.45,89.38,89.45,1081500007.0
2008-10-15 15:14:00,89.44,89.57,89.44,89.55,1081500007.0
2008-10-15 15:15:00,89.54,89.59,89.52,89.55,1081500007.0
2008-10-15 15:16:00,89.54,89.57,89.52,89.53,1081500007.0
2008-10-15 15:17:00,89.52,89.54,89.47,89.48,1081500007.0
2008-10-15 15:18:00,89.49,89.5,89.46,89.46,1081500007.0
2008-10-15 15:19:00,89.47,89.52,89.46,89.49,1081500007.0
2008-10-15 15:20:00,89.48,89.5,89.46,89.47,1081500007.0
2008-10-15 15:21:00,89.49,89.49,89.4,89.42,1081500007.0
2008-10-15 15:22:00,89.41,89.44,89.39,89.4,1081500007.0
2008-10-15 15:23:00,89.39,89.42,89.38,89.42,1081500007.0
2008-10-15 15:24:00,89.43,89.43,89.41,89.42,1081500007.0
2008-10-15 15:25:00,89.41,89.44,89.41,89.42,1081500007.0
2008-10-15 15:26:00,89.43,89.45,89.42,89.45,1081500007.0
2008-10-15 15:27:00,89.44,89.45,89.41,89.41,1081500007.0
2008-10-15 15:28:00,89.42,89.43,89.39,89.4,1081500007.0
2008-10-15 15:29:00,89.41,89.41,89.33,89.34,1081500007.0
2008-10-15 15:30:00,89.33,89.4,89.33,89.38,1081500007.0
2008-10-15 15:31:00,89.39,89.41,89.31,89.34,1081500007.0
2008-10-15 15:32:00,89.35,89.35,89.3,89.32,1081500007.0
2008-10-15 15:33:00,89.33,89.33,89.26,89.3,1081500007.0
2008-10-15 15:34:00,89.29,89.42,89.29,89.38,1081500007.0
2008-10-15 15:35:00,89.37,89.46,89.35,89.45,1081500007.0
2008-10-15 15:36:00,89.44,89.47,89.43,89.45,1081500007.0
2008-10-15 15:37:00,89.44,89.45,89.36,89.39,1081500007.0
2008-10-15 15:38:00,89.38,89.43,89.36,89.37,1081500007.0
2008-10-15 15:39:00,89.36,89.37,89.34,89.35,1081500007.0
2008-10-15 15:40:00,89.34,89.34,89.27,89.3,1081500007.0
2008-10-15 15:41:00,89.31,89.34,89.28,89.32,1081500007.0
2008-10-15 15:42:00,89.33,89.37,89.29,89.37,1081500007.0
2008-10-15 15:43:00,89.36,89.4,89.28,89.29,1081500007.0
2008-10-15 15:44:00,89.3,89.4,89.3,89.38,1081500007.0
2008-10-15 15:45:00,89.39,89.39,89.3,89.32,1081500007.0
2008-10-15 15:46:00,89.31,89.35,89.3,89.32,1081500007.0
2008-10-15 15:47:00,89.31,89.37,89.28,89.36,1081500007.0
2008-10-15 15:48:00,89.35,89.36,89.31,89.32,1081500007.0
2008-10-15 15:49:00,89.31,89.32,89.26,89.27,1081500007.0
2008-10-15 15:50:00,89.28,89.33,89.27,89.33,1081500007.0
2008-10-15 15:51:00,89.34,89.41,89.3,89.39,1081500007.0
2008-10-15 15:52:00,89.38,89.4,89.33,89.35,1081500007.0
2008-10-15 15:53:00,89.36,89.39,89.31,89.38,1081500007.0
2008-10-15 15:54:00,89.37,89.4,89.33,89.34,1081500007.0
2008-10-15 15:55:00,89.35,89.38,89.31,89.38,1081500007.0
2008-10-15 15:56:00,89.37,89.41,89.36,89.41,1081500007.0
2008-10-15 15:57:00,89.4,89.43,89.38,89.41,1081500007.0
2008-10-15 15:58:00,89.42,89.43,89.39,89.4,1081500007.0
2008-10-15 15:59:00,89.41,89.46,89.38,89.45,1081500007.0
2008-10-15 16:00:00,89.44,89.44,89.37,89.4,1081500007.0
2008-10-15 16:01:00,89.41,89.42,89.38,89.4,1081500007.0
2008-10-15 16:02:00,89.39,89.4,89.35,89.38,1081500007.0
2008-10-15 16:03:00,89.37,89.41,89.35,89.41,1081500007.0
2008-10-15 16:04:00,89.4,89.43,89.38,89.43,1081500007.0
2008-10-15 16:05:00,89.42,89.43,89.34,89.36,1081500007.0
2008-10-15 16:06:00,89.37,89.41,89.33,89.34,1081500007.0
2008-10-15 16:07:00,89.35,89.4,89.34,89.4,1081500007.0
2008-10-15 16:08:00,89.39,89.39,89.35,89.36,1081500007.0
2008-10-15 16:09:00,89.37,89.39,89.32,89.36,1081500007.0
2008-10-15 16:10:00,89.37,89.41,89.34,89.38,1081500007.0
2008-10-15 16:11:00,89.39,89.42,89.34,89.38,1081500007.0
2008-10-15 16:12:00,89.39,89.41,89.36,89.38,1081500007.0
2008-10-15 16:13:00,89.37,89.43,89.35,89.36,1081500007.0
2008-10-15 16:14:00,89.37,89.39,89.35,89.37,1081500007.0
2008-10-15 16:15:00,89.38,89.38,89.31,89.36,1081500007.0
2008-10-15 16:16:00,89.37,89.39,89.32,89.36,1081500007.0
2008-10-15 16:17:00,89.37,89.4,89.34,89.35,1081500007.0
2008-10-15 16:18:00,89.34,89.4,89.33,89.36,1081500007.0
2008-10-15 16:19:00,89.38,89.41,89.36,89.4,1081500007.0
2008-10-15 16:20:00,89.39,89.43,89.39,89.42,1081500007.0
2008-10-15 16:21:00,89.43,89.44,89.4,89.42,1081500007.0
2008-10-15 16:22:00,89.43,89.43,89.37,89.42,1081500007.0
2008-10-15 16:23:00,89.41,89.46,89.4,89.44,1081500007.0
2008-10-15 16:24:00,89.45,89.48,89.45,89.46,1081500007.0
2008-10-15 16:25:00,89.47,89.47,89.44,89.44,1081500007.0
2008-10-15 16:26:00,89.45,89.47,89.44,89.47,1081500007.0
2008-10-15 16:27:00,89.46,89.5,89.45,89.45,1081500007.0
2008-10-15 16:28:00,89.46,89.49,89.43,89.45,1081500007.0
2008-10-15 16:29:00,89.46,89.47,89.4,89.43,1081500007.0
2008-10-15 16:30:00,89.42,89.57,89.4,89.54,1081500007.0
2008-10-15 16:31:00,89.55,89.59,89.52,89.56,1081500007.0
2008-10-15 16:32:00,89.57,89.61,89.56,89.56,1081500007.0
2008-10-15 16:33:00,89.57,89.57,89.52,89.54,1081500007.0
2008-10-15 16:34:00,89.53,89.64,89.53,89.63,1081500007.0
2008-10-15 16:35:00,89.64,89.82,89.63,89.8,1081500007.0
2008-10-15 16:36:00,89.81,89.83,89.74,89.75,1081500007.0
2008-10-15 16:37:00,89.76,89.78,89.71,89.74,1081500007.0
2008-10-15 16:38:00,89.73,89.74,89.7,89.71,1081500007.0
2008-10-15 16:39:00,89.7,89.73,89.68,89.71,1081500007.0
2008-10-15 16:40:00,89.72,89.81,89.71,89.8,1081500007.0
2008-10-15 16:41:00,89.81,89.88,89.8,89.84,1081500007.0
2008-10-15 16:42:00,89.83,89.84,89.73,89.75,1081500007.0
2008-10-15 16:43:00,89.76,89.77,89.65,89.65,1081500007.0
2008-10-15 16:44:00,89.64,89.64,89.53,89.55,1081500007.0
2008-10-15 16:45:00,89.54,89.54,89.46,89.52,1081500007.0
2008-10-15 16:46:00,89.51,89.52,89.45,89.48,1081500007.0
2008-10-15 16:47:00,89.47,89.53,89.47,89.52,1081500007.0
2008-10-15 16:48:00,89.53,89.55,89.52,89.55,1081500007.0
2008-10-15 16:49:00,89.54,89.55,89.45,89.48,1081500007.0
2008-10-15 16:50:00,89.49,89.56,89.47,89.55,1081500007.0
2008-10-15 16:51:00,89.56,89.6,89.54,89.57,1081500007.0
2008-10-15 16:52:00,89.56,89.56,89.52,89.54,1081500007.0
2008-10-15 16:53:00,89.55,89.57,89.44,89.49,1081500007.0
2008-10-15 16:54:00,89.48,89.57,89.48,89.56,1081500007.0
2008-10-15 16:55:00,89.54,89.58,89.45,89.48,1081500007.0
2008-10-15 16:56:00,89.47,89.48,89.42,89.46,1081500007.0
2008-10-15 16:57:00,89.47,89.47,89.41,89.43,1081500007.0
2008-10-15 16:58:00,89.42,89.46,89.39,89.42,1081500007.0
2008-10-15 16:59:00,89.43,89.44,89.32,89.33,1081500007.0
2008-10-15 17:00:00,89.34,89.4,89.33,89.39,1081500007.0
2008-10-15 17:01:00,89.38,89.47,89.38,89.43,1081500007.0
2008-10-15 17:02:00,89.44,89.5,89.43,89.47,1081500007.0
2008-10-15 17:03:00,89.46,89.54,89.43,89.53,1081500007.0
2008-10-15 17:04:00,89.52,89.52,89.46,89.5,1081500007.0
2008-10-15 17:05:00,89.49,89.54,89.48,89.49,1081500007.0
2008-10-15 17:06:00,89.5,89.55,89.48,89.5,1081500007.0
2008-10-15 17:07:00,89.51,89.55,89.48,89.54,1081500007.0
2008-10-15 17:08:00,89.55,89.6,89.54,89.54,1081500007.0
2008-10-15 17:09:00,89.55,89.65,89.54,89.64,1081500007.0
2008-10-15 17:10:00,89.65,89.68,89.61,89.63,1081500007.0
2008-10-15 17:11:00,89.64,89.65,89.56,89.57,1081500007.0
2008-10-15 17:12:00,89.56,89.61,89.53,89.59,1081500007.0
2008-10-15 17:13:00,89.58,89.59,89.5,89.58,1081500007.0
2008-10-15 17:14:00,89.59,89.7,89.58,89.69,1081500007.0
2008-10-15 17:15:00,89.7,89.78,89.67,89.68,1081500007.0
2008-10-15 17:16:00,89.67,89.7,89.62,89.63,1081500007.0
2008-10-15 17:17:00,89.62,89.69,89.62,89.68,1081500007.0
2008-10-15 17:18:00,89.67,89.74,89.65,89.68,1081500007.0
2008-10-15 17:19:00,89.67,89.69,89.61,89.68,1081500007.0
2008-10-15 17:20:00,89.69,89.7,89.52,89.55,1081500007.0
2008-10-15 17:21:00,89.54,89.59,89.47,89.47,1081500007.0
2008-10-15 17:22:00,89.46,89.53,89.45,89.52,1081500007.0
2008-10-15 17:23:00,89.51,89.54,89.47,89.49,1081500007.0
2008-10-15 17:24:00,89.48,89.49,89.41,89.42,1081500007.0
2008-10-15 17:25:00,89.41,89.43,89.35,89.37,1081500007.0
2008-10-15 17:26:00,89.36,89.44,89.34,89.39,1081500007.0
2008-10-15 17:27:00,89.38,89.4,89.36,89.38,1081500007.0
2008-10-15 17:28:00,89.39,89.39,89.34,89.37,1081500007.0
2008-10-15 17:29:00,89.36,89.4,89.34,89.35,1081500007.0
2008-10-15 17:30:00,89.36,89.37,89.33,89.34,1081500007.0
2008-10-15 17:31:00,89.33,89.37,89.28,89.28,1081500007.0
2008-10-15 17:32:00,89.29,89.33,89.26,89.3,1081500007.0
2008-10-15 17:33:00,89.29,89.36,89.26,89.35,1081500007.0
2008-10-15 17:34:00,89.36,89.37,89.33,89.33,1081500007.0
2008-10-15 17:35:00,89.32,89.33,89.27,89.31,1081500007.0
2008-10-15 17:36:00,89.3,89.36,89.3,89.34,1081500007.0
2008-10-15 17:37:00,89.33,89.39,89.31,89.31,1081500007.0
2008-10-15 17:38:00,89.32,89.37,89.29,89.36,1081500007.0
2008-10-15 17:39:00,89.37,89.38,89.34,89.35,1081500007.0
2008-10-15 17:40:00,89.36,89.4,89.35,89.4,1081500007.0
2008-10-15 17:41:00,89.41,89.42,89.34,89.34,1081500007.0
2008-10-15 17:42:00,89.35,89.42,89.31,89.42,1081500007.0
2008-10-15 17:43:00,89.41,89.43,89.36,89.36,1081500007.0
2008-10-15 17:44:00,89.37,89.38,89.34,89.36,1081500007.0
2008-10-15 17:45:00,89.37,89.37,89.33,89.34,1081500007.0
2008-10-15 17:46:00,89.33,89.37,89.32,89.36,1081500007.0
2008-10-15 17:47:00,89.37,89.37,89.35,89.36,1081500007.0
2008-10-15 17:48:00,89.37,89.37,89.35,89.37,1081500007.0
2008-10-15 17:49:00,89.36,89.37,89.31,89.34,1081500007.0
2008-10-15 17:50:00,89.33,89.37,89.28,89.33,1081500007.0
2008-10-15 17:51:00,89.34,89.37,89.33,89.37,1081500007.0
2008-10-15 17:52:00,89.36,89.4,89.34,89.35,1081500007.0
2008-10-15 17:53:00,89.34,89.45,89.33,89.45,1081500007.0
2008-10-15 17:54:00,89.46,89.46,89.4,89.43,1081500007.0
2008-10-15 17:55:00,89.44,89.47,89.41,89.41,1081500007.0
2008-10-15 17:56:00,89.42,89.5,89.41,89.45,1081500007.0
2008-10-15 17:57:00,89.44,89.47,89.43,89.44,1081500007.0
2008-10-15 17:58:00,89.45,89.47,89.43,89.45,1081500007.0
2008-10-15 17:59:00,89.44,89.44,89.38,89.4,1081500007.0
2008-10-15 18:00:00,89.39,89.49,89.39,89.46,1081500007.0
2008-10-15 18:01:00,89.45,89.46,89.41,89.41,1081500007.0
2008-10-15 18:02:00,89.43,89.45,89.41,89.45,1081500007.0
2008-10-15 18:03:00,89.44,89.47,89.4,89.4,1081500007.0
2008-10-15 18:04:00,89.39,89.39,89.32,89.33,1081500007.0
2008-10-15 18:05:00,89.34,89.34,89.27,89.3,1081500007.0
2008-10-15 18:06:00,89.29,89.29,89.24,89.25,1081500007.0
2008-10-15 18:07:00,89.26,89.27,89.17,89.19,1081500007.0
2008-10-15 18:08:00,89.18,89.19,89.15,89.16,1081500007.0
2008-10-15 18:09:00,89.15,89.16,89.1,89.14,1081500007.0
2008-10-15 18:10:00,89.15,89.16,89.13,89.14,1081500007.0
2008-10-15 18:11:00,89.13,89.15,89.12,89.15,1081500007.0
2008-10-15 18:12:00,89.14,89.21,89.13,89.19,1081500007.0
2008-10-15 18:13:00,89.18,89.22,89.18,89.19,1081500007.0
2008-10-15 18:14:00,89.18,89.22,89.18,89.2,1081500007.0
2008-10-15 18:15:00,89.19,89.2,89.11,89.13,1081500007.0
2008-10-15 18:16:00,89.12,89.14,89.08,89.08,1081500007.0
2008-10-15 18:17:00,89.07,89.07,89.01,89.03,1081500007.0
2008-10-15 18:18:00,89.04,89.1,89.01,89.1,1081500007.0
2008-10-15 18:19:00,89.09,89.12,89.08,89.09,1081500007.0
2008-10-15 18:20:00,89.08,89.09,89.04,89.09,1081500007.0
2008-10-15 18:21:00,89.1,89.12,88.99,88.99,1081500007.0
2008-10-15 18:22:00,89.0,89.01,88.97,89.01,1081500007.0
2008-10-15 18:23:00,89.02,89.03,89.0,89.0,1081500007.0
2008-10-15 18:24:00,88.99,88.99,88.87,88.89,1081500007.0
2008-10-15 18:25:00,88.9,88.97,88.89,88.96,1081500007.0
2008-10-15 18:26:00,88.95,89.03,88.95,88.97,1081500007.0
2008-10-15 18:27:00,88.96,89.06,88.96,89.05,1081500007.0
2008-10-15 18:28:00,89.04,89.11,89.04,89.1,1081500007.0
2008-10-15 18:29:00,89.07,89.07,89.05,89.05,1081500007.0
2008-10-15 18:30:00,89.04,89.12,89.04,89.12,1081500007.0
2008-10-15 18:31:00,89.11,89.14,89.09,89.09,1081500007.0
2008-10-15 18:32:00,89.08,89.1,89.08,89.1,1081500007.0
2008-10-15 18:33:00,89.11,89.15,89.11,89.15,1081500007.0
2008-10-15 18:34:00,89.13,89.17,89.12,89.13,1081500007.0
2008-10-15 18:35:00,89.14,89.19,89.13,89.18,1081500007.0
2008-10-15 18:36:00,89.19,89.26,89.17,89.25,1081500007.0
2008-10-15 18:37:00,89.24,89.28,89.23,89.28,1081500007.0
2008-10-15 18:38:00,89.27,89.34,89.27,89.29,1081500007.0
2008-10-15 18:39:00,89.28,89.32,89.27,89.32,1081500007.0
2008-10-15 18:40:00,89.33,89.36,89.32,89.33,1081500007.0
2008-10-15 18:41:00,89.34,89.38,89.32,89.34,1081500007.0
2008-10-15 18:42:00,89.33,89.33,89.18,89.18,1081500007.0
2008-10-15 18:43:00,89.19,89.22,89.15,89.15,1081500007.0
2008-10-15 18:44:00,89.16,89.17,89.11,89.11,1081500007.0
2008-10-15 18:45:00,89.12,89.13,89.11,89.13,1081500007.0
2008-10-15 18:46:00,89.12,89.2,89.11,89.18,1081500007.0
2008-10-15 18:47:00,89.19,89.2,89.15,89.18,1081500007.0
2008-10-15 18:48:00,89.19,89.19,89.16,89.16,1081500007.0
2008-10-15 18:49:00,89.18,89.19,89.13,89.14,1081500007.0
2008-10-15 18:50:00,89.15,89.16,89.09,89.12,1081500007.0
2008-10-15 18:51:00,89.13,89.16,89.11,89.15,1081500007.0
2008-10-15 18:52:00,89.16,89.21,89.15,89.16,1081500007.0
2008-10-15 18:53:00,89.18,89.22,89.17,89.18,1081500007.0
2008-10-15 18:54:00,89.17,89.22,89.14,89.19,1081500007.0
2008-10-15 18:55:00,89.2,89.28,89.19,89.24,1081500007.0
2008-10-15 18:56:00,89.23,89.25,89.16,89.18,1081500007.0
2008-10-15 18:57:00,89.19,89.24,89.19,89.22,1081500007.0
2008-10-15 18:58:00,89.21,89.22,89.17,89.17,1081500007.0
2008-10-15 18:59:00,89.16,89.18,89.09,89.1,1081500007.0
2008-10-15 19:00:00,89.11,89.11,89.05,89.06,1081500007.0
2008-10-15 19:01:00,89.07,89.12,89.07,89.08,1081500007.0
2008-10-15 19:02:00,89.07,89.11,89.03,89.11,1081500007.0
2008-10-15 19:03:00,89.1,89.12,89.07,89.07,1081500007.0
2008-10-15 19:04:00,89.06,89.11,89.06,89.1,1081500007.0
2008-10-15 19:05:00,89.09,89.14,89.08,89.14,1081500007.0
2008-10-15 19:06:00,89.13,89.13,89.1,89.1,1081500007.0
2008-10-15 19:07:00,89.09,89.13,89.08,89.08,1081500007.0
2008-10-15 19:08:00,89.1,89.12,89.09,89.1,1081500007.0
2008-10-15 19:09:00,89.11,89.23,89.1,89.19,1081500007.0
2008-10-15 19:10:00,89.18,89.24,89.16,89.22,1081500007.0
2008-10-15 19:11:00,89.21,89.22,89.2,89.22,1081500007.0
2008-10-15 19:12:00,89.21,89.21,89.13,89.15,1081500007.0
2008-10-15 19:13:00,89.16,89.17,89.11,89.17,1081500007.0
2008-10-15 19:14:00,89.18,89.21,89.1,89.1,1081500007.0
2008-10-15 19:15:00,89.11,89.11,89.04,89.05,1081500007.0
2008-10-15 19:16:00,89.04,89.06,89.02,89.06,1081500007.0
2008-10-15 19:17:00,89.05,89.05,89.02,89.03,1081500007.0
2008-10-15 19:18:00,89.02,89.06,89.01,89.05,1081500007.0
2008-10-15 19:19:00,89.04,89.05,89.0,89.05,1081500007.0
2008-10-15 19:20:00,89.06,89.13,89.04,89.13,1081500007.0
2008-10-15 19:21:00,89.12,89.17,89.11,89.17,1081500007.0
2008-10-15 19:22:00,89.16,89.21,89.16,89.17,1081500007.0
2008-10-15 19:23:00,89.16,89.18,89.08,89.12,1081500007.0
2008-10-15 19:24:00,89.1,89.16,89.1,89.15,1081500007.0
2008-10-15 19:25:00,89.16,89.17,89.11,89.14,1081500007.0
2008-10-15 19:26:00,89.15,89.26,89.15,89.22,1081500007.0
2008-10-15 19:27:00,89.23,89.24,89.17,89.19,1081500007.0
2008-10-15 19:28:00,89.2,89.2,89.12,89.16,1081500007.0
2008-10-15 19:29:00,89.15,89.18,89.1,89.12,1081500007.0
2008-10-15 19:30:00,89.13,89.16,89.11,89.12,1081500007.0
2008-10-15 19:31:00,89.11,89.12,89.07,89.09,1081500007.0
2008-10-15 19:32:00,89.08,89.1,89.0,89.0,1081500007.0
2008-10-15 19:33:00,89.01,89.04,88.97,89.03,1081500007.0
2008-10-15 19:34:00,89.02,89.03,88.97,88.98,1081500007.0
2008-10-15 19:35:00,88.97,88.99,88.93,88.94,1081500007.0
2008-10-15 19:36:00,88.95,89.0,88.94,88.94,1081500007.0
2008-10-15 19:37:00,88.95,88.98,88.92,88.97,1081500007.0
2008-10-15 19:38:00,88.96,89.04,88.96,89.03,1081500007.0
2008-10-15 19:39:00,89.04,89.13,89.03,89.12,1081500007.0
2008-10-15 19:40:00,89.11,89.12,89.02,89.03,1081500007.0
2008-10-15 19:41:00,89.04,89.08,89.02,89.02,1081500007.0
2008-10-15 19:42:00,89.01,89.02,88.95,88.96,1081500007.0
2008-10-15 19:43:00,88.95,88.99,88.95,88.96,1081500007.0
2008-10-15 19:44:00,88.95,88.96,88.91,88.92,1081500007.0
2008-10-15 19:45:00,88.93,88.94,88.87,88.91,1081500007.0
2008-10-15 19:46:00,88.9,88.91,88.89,88.9,1081500007.0
2008-10-15 19:47:00,88.91,88.91,88.88,88.89,1081500007.0
2008-10-15 19:48:00,88.9,88.92,88.89,88.89,1081500007.0
2008-10-15 19:49:00,88.9,88.91,88.85,88.88,1081500007.0
2008-10-15 19:50:00,88.87,88.88,88.77,88.77,1081500007.0
2008-10-15 19:51:00,88.78,88.78,88.72,88.77,1081500007.0
2008-10-15 19:52:00,88.76,88.77,88.73,88.75,1081500007.0
2008-10-15 19:53:00,88.76,88.83,88.75,88.8,1081500007.0
2008-10-15 19:54:00,88.81,88.83,88.74,88.76,1081500007.0
2008-10-15 19:55:00,88.75,88.77,88.69,88.71,1081500007.0
2008-10-15 19:56:00,88.7,88.74,88.7,88.72,1081500007.0
2008-10-15 19:57:00,88.73,88.75,88.65,88.66,1081500007.0
2008-10-15 19:58:00,88.67,88.68,88.58,88.59,1081500007.0
2008-10-15 19:59:00,88.6,88.67,88.59,88.65,1081500007.0
2008-10-15 20:00:00,88.64,88.64,88.56,88.59,1081500007.0
2008-10-15 20:01:00,88.58,88.62,88.54,88.55,1081500007.0
2008-10-15 20:02:00,88.56,88.6,88.53,88.58,1081500007.0
2008-10-15 20:03:00,88.59,88.6,88.54,88.55,1081500007.0
2008-10-15 20:04:00,88.54,88.55,88.52,88.52,1081500007.0
2008-10-15 20:05:00,88.51,88.54,88.5,88.54,1081500007.0
2008-10-15 20:06:00,88.55,88.58,88.53,88.54,1081500007.0
2008-10-15 20:07:00,88.53,88.54,88.5,88.52,1081500007.0
2008-10-15 20:08:00,88.53,88.53,88.47,88.47,1081500007.0
2008-10-15 20:09:00,88.46,88.53,88.43,88.52,1081500007.0
2008-10-15 20:10:00,88.51,88.52,88.45,88.48,1081500007.0
2008-10-15 20:11:00,88.5,88.56,88.47,88.54,1081500007.0
2008-10-15 20:12:00,88.55,88.56,88.5,88.51,1081500007.0
2008-10-15 20:13:00,88.52,88.52,88.49,88.49,1081500007.0
2008-10-15 20:14:00,88.5,88.54,88.47,88.49,1081500007.0
2008-10-15 20:15:00,88.5,88.57,88.5,88.57,1081500007.0
2008-10-15 20:16:00,88.56,88.57,88.45,88.48,1081500007.0
2008-10-15 20:17:00,88.49,88.5,88.43,88.45,1081500007.0
2008-10-15 20:18:00,88.46,88.52,88.45,88.51,1081500007.0
2008-10-15 20:19:00,88.5,88.53,88.49,88.5,1081500007.0
2008-10-15 20:20:00,88.51,88.63,88.51,88.6,1081500007.0
2008-10-15 20:21:00,88.61,88.66,88.59,88.65,1081500007.0
2008-10-15 20:22:00,88.66,88.7,88.65,88.7,1081500007.0
2008-10-15 20:23:00,88.69,88.77,88.69,88.76,1081500007.0
2008-10-15 20:24:00,88.77,88.82,88.76,88.78,1081500007.0
2008-10-15 20:25:00,88.79,88.8,88.77,88.79,1081500007.0
2008-10-15 20:26:00,88.8,88.85,88.8,88.83,1081500007.0
2008-10-15 20:27:00,88.84,88.85,88.79,88.8,1081500007.0
2008-10-15 20:28:00,88.79,88.79,88.72,88.73,1081500007.0
2008-10-15 20:29:00,88.72,88.76,88.7,88.75,1081500007.0
2008-10-15 20:30:00,88.76,88.77,88.74,88.74,1081500007.0
2008-10-15 20:31:00,88.75,88.75,88.7,88.71,1081500007.0
2008-10-15 20:32:00,88.72,88.84,88.72,88.81,1081500007.0
2008-10-15 20:33:00,88.82,88.87,88.82,88.87,1081500007.0
2008-10-15 20:34:00,88.86,88.89,88.84,88.85,1081500007.0
2008-10-15 20:35:00,88.84,88.84,88.76,88.79,1081500007.0
2008-10-15 20:36:00,88.8,88.8,88.72,88.74,1081500007.0
2008-10-15 20:37:00,88.73,88.73,88.67,88.67,1081500007.0
2008-10-15 20:38:00,88.66,88.69,88.66,88.68,1081500007.0
2008-10-15 20:39:00,88.67,88.67,88.61,88.63,1081500007.0
2008-10-15 20:40:00,88.64,88.68,88.6,88.67,1081500007.0
2008-10-15 20:41:00,88.68,88.76,88.68,88.76,1081500007.0
2008-10-15 20:42:00,88.75,88.8,88.75,88.8,1081500007.0
2008-10-15 20:43:00,88.81,88.87,88.8,88.86,1081500007.0
2008-10-15 20:44:00,88.87,88.89,88.83,88.84,1081500007.0
2008-10-15 20:45:00,88.83,88.84,88.79,88.79,1081500007.0
2008-10-15 20:46:00,88.78,88.86,88.75,88.82,1081500007.0
2008-10-15 20:47:00,88.81,88.85,88.78,88.85,1081500007.0
2008-10-15 20:48:00,88.86,88.86,88.8,88.82,1081500007.0
2008-10-15 20:49:00,88.81,88.86,88.8,88.85,1081500007.0
2008-10-15 20:50:00,88.86,88.87,88.82,88.82,1081500007.0
2008-10-15 20:51:00,88.81,88.82,88.75,88.76,1081500007.0
2008-10-15 20:52:00,88.75,88.78,88.73,88.74,1081500007.0
2008-10-15 20:53:00,88.75,88.78,88.74,88.75,1081500007.0
2008-10-15 20:54:00,88.76,88.79,88.75,88.76,1081500007.0
2008-10-15 20:55:00,88.77,88.82,88.77,88.81,1081500007.0
2008-10-15 20:56:00,88.82,88.82,88.76,88.79,1081500007.0
2008-10-15 20:57:00,88.78,88.79,88.74,88.76,1081500007.0
2008-10-15 20:58:00,88.77,88.79,88.74,88.74,1081500007.0
2008-10-15 20:59:00,88.73,88.73,88.67,88.68,1081500007.0
2008-10-15 21:00:00,88.69,88.72,88.66,88.68,1081500007.0
2008-10-15 21:01:00,88.69,88.69,88.61,88.61,1081500007.0
2008-10-15 21:02:00,88.62,88.69,88.61,88.68,1081500007.0
2008-10-15 21:03:00,88.69,88.69,88.65,88.66,1081500007.0
2008-10-15 21:04:00,88.67,88.73,88.67,88.68,1081500007.0
2008-10-15 21:05:00,88.69,88.74,88.68,88.73,1081500007.0
2008-10-15 21:06:00,88.72,88.82,88.72,88.82,1081500007.0
2008-10-15 21:07:00,88.81,88.85,88.81,88.83,1081500007.0
2008-10-15 21:08:00,88.84,88.85,88.79,88.82,1081500007.0
2008-10-15 21:09:00,88.81,88.83,88.79,88.81,1081500007.0
2008-10-15 21:10:00,88.84,88.84,88.78,88.8,1081500007.0
2008-10-15 21:11:00,88.79,88.8,88.69,88.7,1081500007.0
2008-10-15 21:12:00,88.71,88.78,88.71,88.78,1081500007.0
2008-10-15 21:13:00,88.79,88.79,88.75,88.78,1081500007.0
2008-10-15 21:14:00,88.77,88.84,88.68,88.68,1081500007.0
2008-10-15 21:15:00,88.67,88.81,88.65,88.78,1081500007.0
2008-10-15 21:16:00,88.77,88.77,88.74,88.75,1081500007.0
2008-10-15 21:17:00,88.76,88.76,88.72,88.73,1081500007.0
2008-10-15 21:18:00,88.74,88.75,88.63,88.63,1081500007.0
2008-10-15 21:19:00,88.64,88.66,88.62,88.65,1081500007.0
2008-10-15 21:20:00,88.66,88.68,88.66,88.68,1081500007.0
2008-10-15 21:21:00,88.67,88.7,88.61,88.62,1081500007.0
2008-10-15 21:22:00,88.61,88.65,88.58,88.64,1081500007.0
2008-10-15 21:23:00,88.63,88.68,88.63,88.68,1081500007.0
2008-10-15 21:24:00,88.67,88.68,88.63,88.66,1081500007.0
2008-10-15 21:25:00,88.68,88.68,88.62,88.64,1081500007.0
2008-10-15 21:26:00,88.63,88.63,88.58,88.63,1081500007.0
2008-10-15 21:27:00,88.62,88.64,88.61,88.62,1081500007.0
2008-10-15 21:28:00,88.63,88.63,88.6,88.6,1081500007.0
2008-10-15 21:29:00,88.62,88.63,88.58,88.6,1081500007.0
2008-10-15 21:30:00,88.59,88.62,88.54,88.56,1081500007.0
2008-10-15 21:31:00,88.57,88.58,88.55,88.57,1081500007.0
2008-10-15 21:32:00,88.55,88.61,88.55,88.56,1081500007.0
2008-10-15 21:33:00,88.57,88.61,88.56,88.56,1081500007.0
2008-10-15 21:34:00,88.55,88.59,88.52,88.55,1081500007.0
2008-10-15 21:36:00,88.54,88.66,88.53,88.65,1081500007.0
2008-10-15 21:37:00,88.64,88.66,88.59,88.62,1081500007.0
2008-10-15 21:38:00,88.61,88.62,88.57,88.59,1081500007.0
2008-10-15 21:39:00,88.58,88.6,88.55,88.58,1081500007.0
2008-10-15 21:40:00,88.59,88.68,88.58,88.64,1081500007.0
2008-10-15 21:41:00,88.65,88.68,88.62,88.67,1081500007.0
2008-10-15 21:42:00,88.66,88.71,88.66,88.7,1081500007.0
2008-10-15 21:43:00,88.71,88.74,88.69,88.7,1081500007.0
2008-10-15 21:44:00,88.71,88.71,88.64,88.67,1081500007.0
2008-10-15 21:45:00,88.68,88.68,88.6,88.63,1081500007.0
2008-10-15 21:46:00,88.62,88.64,88.62,88.63,1081500007.0
2008-10-15 21:47:00,88.62,88.63,88.58,88.6,1081500007.0
2008-10-15 21:48:00,88.58,88.64,88.57,88.63,1081500007.0
2008-10-15 21:49:00,88.62,88.69,88.62,88.64,1081500007.0
2008-10-15 21:50:00,88.65,88.65,88.58,88.58,1081500007.0
2008-10-15 21:51:00,88.57,88.61,88.57,88.6,1081500007.0
2008-10-15 21:52:00,88.61,88.61,88.5,88.5,1081500007.0
2008-10-15 21:53:00,88.51,88.51,88.47,88.48,1081500007.0
2008-10-15 21:54:00,88.5,88.54,88.48,88.48,1081500007.0
2008-10-15 21:55:00,88.49,88.53,88.48,88.52,1081500007.0
2008-10-15 21:56:00,88.51,88.58,88.5,88.53,1081500007.0
2008-10-15 21:57:00,88.52,88.55,88.47,88.49,1081500007.0
2008-10-15 21:58:00,88.48,88.56,88.48,88.52,1081500007.0
2008-10-15 21:59:00,88.53,88.58,88.51,88.56,1081500007.0
2008-10-15 22:00:00,88.53,88.55,88.48,88.49,1081500007.0
2008-10-15 22:01:00,88.5,88.51,88.45,88.46,1081500007.0
2008-10-15 22:02:00,88.47,88.49,88.43,88.43,1081500007.0
2008-10-15 22:03:00,88.42,88.42,88.34,88.34,1081500007.0
2008-10-15 22:04:00,88.35,88.36,88.33,88.33,1081500007.0
2008-10-15 22:05:00,88.32,88.38,88.3,88.37,1081500007.0
2008-10-15 22:06:00,88.38,88.38,88.34,88.35,1081500007.0
2008-10-15 22:07:00,88.36,88.36,88.29,88.34,1081500007.0
2008-10-15 22:08:00,88.35,88.35,88.28,88.28,1081500007.0
2008-10-15 22:09:00,88.29,88.3,88.25,88.25,1081500007.0
2008-10-15 22:10:00,88.24,88.25,88.21,88.24,1081500007.0
2008-10-15 22:11:00,88.23,88.27,88.22,88.25,1081500007.0
2008-10-15 22:12:00,88.24,88.25,88.23,88.23,1081500007.0
2008-10-15 22:13:00,88.22,88.22,88.21,88.22,1081500007.0
2008-10-15 22:14:00,88.23,88.24,88.21,88.23,1081500007.0
2008-10-15 22:15:00,88.22,88.23,88.19,88.22,1081500007.0
2008-10-15 22:16:00,88.23,88.23,88.15,88.19,1081500007.0
2008-10-15 22:17:00,88.2,88.22,88.19,88.22,1081500007.0
2008-10-15 22:18:00,88.23,88.28,88.23,88.25,1081500007.0
2008-10-15 22:19:00,88.24,88.25,88.21,88.25,1081500007.0
2008-10-15 22:20:00,88.24,88.25,88.21,88.25,1081500007.0
2008-10-15 22:21:00,88.26,88.28,88.22,88.25,1081500007.0
2008-10-15 22:22:00,88.26,88.28,88.12,88.13,1081500007.0
2008-10-15 22:23:00,88.12,88.17,88.12,88.14,1081500007.0
2008-10-15 22:24:00,88.15,88.16,88.07,88.15,1081500007.0
2008-10-15 22:25:00,88.16,88.2,88.08,88.11,1081500007.0
2008-10-15 22:26:00,88.12,88.15,88.09,88.15,1081500007.0
2008-10-15 22:27:00,88.2,88.28,88.17,88.28,1081500007.0
2008-10-15 22:28:00,88.27,88.33,88.25,88.31,1081500007.0
2008-10-15 22:29:00,88.32,88.49,88.32,88.46,1081500007.0
2008-10-15 22:30:00,88.45,88.6,88.45,88.57,1081500007.0
2008-10-15 22:31:00,88.56,88.59,88.5,88.53,1081500007.0
2008-10-15 22:32:00,88.49,88.53,88.45,88.47,1081500007.0
2008-10-15 22:33:00,88.46,88.49,88.43,88.44,1081500007.0
2008-10-15 22:34:00,88.43,88.47,88.43,88.45,1081500007.0
2008-10-15 22:35:00,88.43,88.49,88.43,88.48,1081500007.0
2008-10-15 22:36:00,88.49,88.55,88.48,88.54,1081500007.0
2008-10-15 22:37:00,88.53,88.57,88.53,88.53,1081500007.0
2008-10-15 22:38:00,88.54,88.55,88.52,88.54,1081500007.0
2008-10-15 22:39:00,88.53,88.54,88.5,88.51,1081500007.0
2008-10-15 22:40:00,88.5,88.52,88.42,88.42,1081500007.0
2008-10-15 22:41:00,88.43,88.45,88.41,88.45,1081500007.0
2008-10-15 22:42:00,88.43,88.48,88.43,88.47,1081500007.0
2008-10-15 22:43:00,88.46,88.46,88.42,88.43,1081500007.0
2008-10-15 22:44:00,88.42,88.46,88.42,88.43,1081500007.0
2008-10-15 22:45:00,88.42,88.46,88.42,88.44,1081500007.0
2008-10-15 22:46:00,88.45,88.5,88.43,88.44,1081500007.0
2008-10-15 22:47:00,88.46,88.46,88.44,88.44,1081500007.0
2008-10-15 22:48:00,88.45,88.45,88.38,88.4,1081500007.0
2008-10-15 22:49:00,88.39,88.42,88.39,88.41,1081500007.0
2008-10-15 22:50:00,88.4,88.42,88.33,88.34,1081500007.0
2008-10-15 22:51:00,88.35,88.41,88.35,88.36,1081500007.0
2008-10-15 22:52:00,88.37,88.39,88.34,88.36,1081500007.0
2008-10-15 22:53:00,88.35,88.37,88.33,88.33,1081500007.0
2008-10-15 22:54:00,88.34,88.34,88.23,88.26,1081500007.0
2008-10-15 22:55:00,88.25,88.27,88.25,88.26,1081500007.0
2008-10-15 22:56:00,88.27,88.27,88.25,88.27,1081500007.0
2008-10-15 22:57:00,88.27,88.27,88.235,88.255,1081500007.0
2008-10-15 22:58:00,88.24,88.29,88.24,88.29,38600000.0
2008-10-15 22:59:00,88.28,88.33,88.28,88.28,38600000.0
2008-10-15 23:00:00,88.29,88.42,88.29,88.402,38600000.0
2008-10-15 23:01:00,88.27,88.27,88.26,88.27,101800000.0
2008-10-15 23:02:00,88.255,88.285,88.245,88.285,101800000.0
2008-10-15 23:03:00,88.285,88.335,88.285,88.315,579200000.0
2008-10-15 23:04:00,88.325,88.325,88.285,88.285,1359000008.0
2008-10-15 23:05:00,88.19,88.22,88.15,88.21,1921599991.0
2008-10-15 23:06:00,88.18,88.22,88.04,88.04,1921599991.0
2008-10-15 23:07:00,88.03,88.14,88.03,88.11,1921599991.0
2008-10-15 23:08:00,88.1,88.12,88.04,88.04,1921599991.0
2008-10-15 23:09:00,88.02,88.1,88.02,88.05,1921599991.0
2008-10-15 23:10:00,88.04,88.09,88.01,88.03,1921599991.0
2008-10-15 23:11:00,88.04,88.1,88.04,88.07,1921599991.0
2008-10-15 23:12:00,88.08,88.1,88.01,88.02,1921599991.0
2008-10-15 23:13:00,88.01,88.07,88.01,88.02,1921599991.0
2008-10-15 23:14:00,88.01,88.02,88.01,88.02,1921599991.0
2008-10-15 23:15:00,88.04,88.04,87.995,88.01,1921599991.0
2008-10-15 23:16:00,87.99,88.01,87.99,88.0,1660399998.0
2008-10-15 23:17:00,87.99,88.0,87.96,87.97,1660399998.0
2008-10-15 23:18:00,87.96,88.0,87.9,87.98,1660399998.0
2008-10-15 23:19:00,87.97,87.98,87.96,87.98,1660399998.0
2008-10-15 23:20:00,87.99,88.0,87.95,87.96,1660399998.0
2008-10-15 23:21:00,87.94,87.98,87.94,87.94,1660399998.0
2008-10-15 23:22:00,87.93,87.97,87.93,87.96,1660399998.0
2008-10-15 23:23:00,87.95,87.96,87.9,87.93,1660399998.0
2008-10-15 23:24:00,87.94,87.965,87.885,87.89,1660399998.0
2008-10-15 23:25:00,87.89,87.91,87.87,87.88,2125499979.0
2008-10-15 23:26:00,87.89,87.9,87.87,87.87,2125499979.0
2008-10-15 23:27:00,87.88,87.89,87.88,87.88,2125499979.0
2008-10-15 23:28:00,87.87,87.89,87.86,87.87,2125499979.0
2008-10-15 23:29:00,87.88,87.89,87.82,87.84,2125499979.0
2008-10-15 23:30:00,87.85,87.85,87.8,87.84,2125499979.0
2008-10-15 23:31:00,87.85,87.95,87.84,87.93,2125499979.0
2008-10-15 23:32:00,87.94,88.11,87.93,88.05,2125499979.0
2008-10-15 23:33:00,88.06,88.175,88.035,88.175,2125499979.0
2008-10-15 23:34:00,88.17,88.31,88.16,88.21,2132399979.0
2008-10-15 23:35:00,88.22,88.22,88.15,88.17,2132399979.0
2008-10-15 23:36:00,88.16,88.22,88.16,88.19,2132399979.0
2008-10-15 23:37:00,88.17,88.19,88.09,88.14,2132399979.0
2008-10-15 23:38:00,88.14,88.145,88.135,88.135,2132399979.0
2008-10-15 23:39:00,88.12,88.12,88.06,88.07,1329500009.0
2008-10-15 23:40:00,88.09,88.09,88.075,88.075,1329500009.0
2008-10-15 23:41:00,88.08,88.12,88.05,88.05,1581900002.0
2008-10-15 23:42:00,88.06,88.065,88.05,88.05,1581900002.0
2008-10-15 23:43:00,88.07,88.09,88.07,88.08,969199982.0
2008-10-15 23:44:00,88.06,88.1,88.01,88.1,969199982.0
2008-10-15 23:45:00,88.09,88.11,88.09,88.1,969199982.0
2008-10-15 23:46:00,88.09,88.1,88.03,88.04,969199982.0
2008-10-15 23:47:00,88.05,88.12,88.04,88.06,969199982.0
2008-10-15 23:48:00,88.07,88.14,88.06,88.07,969199982.0
2008-10-15 23:49:00,88.08,88.09,88.07,88.08,969199982.0
2008-10-15 23:50:00,88.09,88.09,88.04,88.09,969199982.0
2008-10-15 23:51:00,88.08,88.11,88.06,88.1,969199982.0
2008-10-15 23:52:00,88.11,88.15,88.08,88.15,969199982.0
2008-10-15 23:53:00,88.16,88.19,88.13,88.17,969199982.0
2008-10-15 23:54:00,88.18,88.24,88.18,88.21,969199982.0
2008-10-15 23:55:00,88.22,88.24,88.22,88.22,969199982.0
2008-10-15 23:56:00,88.23,88.29,88.19,88.2,969199982.0
2008-10-15 23:57:00,88.19,88.23,88.19,88.2,969199982.0
2008-10-15 23:58:00,88.22,88.25,88.2,88.22,969199982.0
2008-10-15 23:59:00,88.21,88.22,88.21,88.22,969199982.0
2008-10-16 00:00:00,88.21,88.22,88.19,88.19,969199982.0
2008-10-16 00:01:00,88.21,88.23,88.2,88.23,969199982.0
2008-10-16 00:02:00,88.24,88.25,88.23,88.25,969199982.0
2008-10-16 00:03:00,88.24,88.28,88.24,88.26,969199982.0
2008-10-16 00:04:00,88.23,88.24,88.2,88.22,969199982.0
2008-10-16 00:05:00,88.25,88.25,88.24,88.25,969199982.0
2008-10-16 00:06:00,88.23,88.23,88.16,88.16,969199982.0
2008-10-16 00:07:00,88.18,88.18,88.15,88.15,969199982.0
2008-10-16 00:08:00,88.19,88.19,88.125,88.14,969199982.0
2008-10-16 00:09:00,88.14,88.14,88.1,88.11,1990599955.0
2008-10-16 00:10:00,88.1,88.13,88.1,88.12,1200700016.0
2008-10-16 00:11:00,88.11,88.11,88.08,88.08,1200700016.0
2008-10-16 00:12:00,88.07,88.07,88.05,88.05,1200700016.0
2008-10-16 00:13:00,88.04,88.06,88.04,88.06,1200700016.0
2008-10-16 00:14:00,88.07,88.08,88.07,88.08,1200700016.0
2008-10-16 00:15:00,88.07,88.07,87.95,87.97,1200700016.0
2008-10-16 00:16:00,87.95,87.97,87.89,87.92,1200700016.0
2008-10-16 00:17:00,87.91,87.94,87.89,87.91,1200700016.0
2008-10-16 00:18:00,87.92,87.93,87.89,87.91,1200700016.0
2008-10-16 00:19:00,87.9,87.92,87.85,87.89,1200700016.0
2008-10-16 00:20:00,87.88,87.89,87.85,87.87,1200700016.0
2008-10-16 00:21:00,87.86,87.89,87.86,87.88,1200700016.0
2008-10-16 00:22:00,87.87,87.9,87.86,87.86,1200700016.0
2008-10-16 00:23:00,87.87,87.88,87.83,87.83,1200700016.0
2008-10-16 00:24:00,87.82,87.85,87.78,87.79,1200700016.0
2008-10-16 00:25:00,87.8,87.84,87.78,87.84,1200700016.0
2008-10-16 00:26:00,87.85,87.85,87.74,87.74,1200700016.0
2008-10-16 00:27:00,87.75,87.8,87.51,87.71,1200700016.0
2008-10-16 00:28:00,87.7,87.7,87.6,87.68,1200700016.0
2008-10-16 00:29:00,87.67,87.69,87.63,87.64,1200700016.0
2008-10-16 00:30:00,87.65,87.66,87.6,87.62,1200700016.0
2008-10-16 00:31:00,87.61,87.68,87.53,87.58,1200700016.0
2008-10-16 00:32:00,87.6,87.62,87.57,87.57,1200700016.0
2008-10-16 00:33:00,87.63,87.64,87.58,87.6,1200700016.0
2008-10-16 00:34:00,87.59,87.595,87.59,87.595,1200700016.0
2008-10-16 00:35:00,87.59,87.62,87.57,87.61,1242399994.0
2008-10-16 00:36:00,87.62,87.77,87.6,87.77,1242399994.0
2008-10-16 00:37:00,87.76,87.83,87.75,87.81,1242399994.0
2008-10-16 00:38:00,87.83,87.83,87.74,87.76,1242399994.0
2008-10-16 00:39:00,87.75,87.78,87.73,87.75,1242399994.0
2008-10-16 00:40:00,87.77,87.77,87.75,87.76,1242399994.0
2008-10-16 00:41:00,87.75,87.76,87.75,87.75,1242399994.0
2008-10-16 00:42:00,87.76,87.81,87.75,87.8,1242399994.0
2008-10-16 00:43:00,87.81,87.86,87.81,87.85,1242399994.0
2008-10-16 00:44:00,87.84,87.9,87.84,87.86,1242399994.0
2008-10-16 00:45:00,87.89,88.01,87.87,88.01,1242399994.0
2008-10-16 00:46:00,87.99,88.03,87.97,88.03,1242399994.0
2008-10-16 00:47:00,88.04,88.09,87.97,88.01,1242399994.0
2008-10-16 00:48:00,87.99,88.01,87.98,88.01,1242399994.0
2008-10-16 00:49:00,88.0,88.0,87.94,87.95,1242399994.0
2008-10-16 00:50:00,87.94,87.94,87.93,87.94,1242399994.0
2008-10-16 00:51:00,87.92,87.93,87.82,87.9,1242399994.0
2008-10-16 00:52:00,87.89,87.91,87.86,87.88,1242399994.0
2008-10-16 00:53:00,87.89,87.92,87.86,87.9,1242399994.0
2008-10-16 00:54:00,87.87,87.9,87.87,87.9,1242399994.0
2008-10-16 00:55:00,87.915,87.95,87.91,87.95,1242399994.0
2008-10-16 00:56:00,87.94,87.99,87.92,87.97,950900008.0
2008-10-16 00:57:00,87.98,88.02,87.96,87.98,950900008.0
2008-10-16 00:58:00,87.97,87.97,87.95,87.95,950900008.0
2008-10-16 00:59:00,87.95,87.97,87.95,87.97,643099998.0
2008-10-16 01:00:00,87.96,87.96,87.92,87.95,1459999990.0
2008-10-16 01:01:00,87.94,87.965,87.94,87.945,1459999990.0
2008-10-16 01:02:00,87.95,87.95,87.94,87.95,1099600006.0
2008-10-16 01:03:00,87.94,87.95,87.87,87.89,1099600006.0
2008-10-16 01:04:00,87.88,87.89,87.84,87.84,1099600006.0
2008-10-16 01:05:00,87.82,87.88,87.81,87.86,1099600006.0
2008-10-16 01:06:00,87.87,87.88,87.82,87.83,1099600006.0
2008-10-16 01:07:00,87.84,87.86,87.8,87.81,1099600006.0
2008-10-16 01:08:00,87.82,87.85,87.8,87.81,1099600006.0
2008-10-16 01:09:00,87.8,87.85,87.69,87.71,1099600006.0
2008-10-16 01:10:00,87.7,87.71,87.62,87.67,1099600006.0
2008-10-16 01:11:00,87.65,87.68,87.64,87.67,1099600006.0
2008-10-16 01:12:00,87.68,87.68,87.57,87.6,1099600006.0
2008-10-16 01:13:00,87.61,87.67,87.59,87.65,1099600006.0
2008-10-16 01:14:00,87.66,87.7,87.65,87.68,1099600006.0
2008-10-16 01:15:00,87.69,87.7,87.69,87.69,1099600006.0
2008-10-16 01:16:00,87.7,87.82,87.69,87.82,1099600006.0
2008-10-16 01:17:00,87.8,87.86,87.79,87.86,1099600006.0
2008-10-16 01:18:00,87.85,87.92,87.85,87.86,1099600006.0
2008-10-16 01:19:00,87.87,87.88,87.86,87.87,1099600006.0
2008-10-16 01:20:00,87.9,87.94,87.88,87.94,1099600006.0
2008-10-16 01:21:00,87.92,87.97,87.91,87.96,1099600006.0
2008-10-16 01:22:00,87.98,88.0,87.97,87.97,1099600006.0
2008-10-16 01:23:00,87.96,87.96,87.86,87.91,1099600006.0
2008-10-16 01:24:00,87.89,87.91,87.88,87.89,1099600006.0
2008-10-16 01:25:00,87.87,87.9,87.87,87.88,1099600006.0
2008-10-16 01:26:00,87.89,87.91,87.85,87.9,1099600006.0
2008-10-16 01:27:00,87.88,87.9,87.84,87.89,1099600006.0
2008-10-16 01:28:00,87.9,87.91,87.9,87.9,1099600006.0
2008-10-16 01:29:00,87.91,87.95,87.91,87.93,1099600006.0
2008-10-16 01:30:00,87.93,87.94,87.925,87.935,1099600006.0
2008-10-16 01:31:00,87.95,87.97,87.93,87.96,1624399978.0
2008-10-16 01:32:00,87.97,87.97,87.91,87.91,1624399978.0
2008-10-16 01:33:00,87.9,87.91,87.82,87.89,1624399978.0
2008-10-16 01:34:00,87.9,87.9,87.79,87.8,1624399978.0
2008-10-16 01:35:00,87.81,87.81,87.71,87.74,1624399978.0
2008-10-16 01:36:00,87.75,87.78,87.69,87.74,1624399978.0
2008-10-16 01:37:00,87.78,87.78,87.68,87.72,1624399978.0
2008-10-16 01:38:00,87.71,87.73,87.65,87.66,1624399978.0
2008-10-16 01:39:00,87.67,87.68,87.65,87.67,1624399978.0
2008-10-16 01:40:00,87.66,87.69,87.64,87.68,1624399978.0
2008-10-16 01:41:00,87.69,87.72,87.68,87.72,1624399978.0
2008-10-16 01:42:00,87.73,87.76,87.72,87.76,1624399978.0
2008-10-16 01:43:00,87.75,87.81,87.74,87.8,1624399978.0
2008-10-16 01:44:00,87.79,87.85,87.77,87.85,1624399978.0
2008-10-16 01:45:00,87.84,87.87,87.74,87.76,1624399978.0
2008-10-16 01:46:00,87.765,87.79,87.765,87.77,1624399978.0
2008-10-16 01:47:00,87.74,87.74,87.71,87.72,1579200016.0
2008-10-16 01:48:00,87.71,87.72,87.69,87.7,1579200016.0
2008-10-16 01:49:00,87.69,87.7,87.62,87.62,1579200016.0
2008-10-16 01:50:00,87.63,87.63,87.59,87.61,1579200016.0
2008-10-16 01:51:00,87.62,87.64,87.59,87.6,1579200016.0
2008-10-16 01:52:00,87.62,87.62,87.62,87.62,1579200016.0
2008-10-16 01:53:00,87.61,87.66,87.6,87.66,1890299988.0
2008-10-16 01:54:00,87.65,87.66,87.59,87.63,1890299988.0
2008-10-16 01:55:00,87.64,87.65,87.59,87.6,1890299988.0
2008-10-16 01:56:00,87.62,87.62,87.58,87.6,1890299988.0
2008-10-16 01:57:00,87.59,87.64,87.59,87.6,1890299988.0
2008-10-16 01:58:00,87.59,87.62,87.52,87.54,1890299988.0
2008-10-16 01:59:00,87.53,87.62,87.53,87.6,1890299988.0
2008-10-16 02:00:00,87.62,87.68,87.62,87.68,1890299988.0
2008-10-16 02:01:00,87.67,87.72,87.67,87.7,1890299988.0
2008-10-16 02:02:00,87.71,87.75,87.7,87.75,1890299988.0
2008-10-16 02:03:00,87.76,87.79,87.75,87.78,1890299988.0
2008-10-16 02:04:00,87.77,87.84,87.77,87.81,1890299988.0
2008-10-16 02:05:00,87.8,87.81,87.78,87.79,1890299988.0
2008-10-16 02:06:00,87.78,87.84,87.78,87.84,1890299988.0
2008-10-16 02:07:00,87.85,87.92,87.8,87.92,1890299988.0
2008-10-16 02:08:00,87.91,87.96,87.9,87.95,1890299988.0
2008-10-16 02:09:00,87.92,87.98,87.88,87.97,1890299988.0
2008-10-16 02:10:00,87.98,88.0,87.92,87.92,1890299988.0
2008-10-16 02:11:00,87.93,88.0,87.91,88.0,1890299988.0
2008-10-16 02:12:00,88.01,88.03,87.91,87.95,1890299988.0
2008-10-16 02:13:00,87.96,88.06,87.95,87.98,1890299988.0
2008-10-16 02:14:00,87.97,88.03,87.93,87.94,1890299988.0
2008-10-16 02:15:00,87.95,87.95,87.88,87.9,1890299988.0
2008-10-16 02:16:00,87.89,87.93,87.87,87.9,1890299988.0
2008-10-16 02:17:00,87.89,87.91,87.86,87.89,1890299988.0
2008-10-16 02:18:00,87.9,87.91,87.8,87.82,1890299988.0
2008-10-16 02:19:00,87.83,87.84,87.8,87.84,1890299988.0
2008-10-16 02:20:00,87.83,87.85,87.83,87.85,1890299988.0
2008-10-16 02:21:00,87.84,87.9,87.8,87.9,1890299988.0
2008-10-16 02:22:00,87.89,87.9,87.87,87.88,1890299988.0
2008-10-16 02:23:00,87.87,87.89,87.87,87.88,1890299988.0
2008-10-16 02:24:00,87.87,87.92,87.87,87.91,1890299988.0
2008-10-16 02:25:00,87.9,87.94,87.88,87.93,1890299988.0
2008-10-16 02:26:00,87.91,87.92,87.83,87.84,1890299988.0
2008-10-16 02:27:00,87.83,87.87,87.8,87.84,1890299988.0
2008-10-16 02:28:00,87.85,87.85,87.84,87.85,1890299988.0
2008-10-16 02:29:00,87.88,87.88,87.85,87.85,1890299988.0
2008-10-16 02:30:00,87.87,87.9,87.86,87.9,1890299988.0
2008-10-16 02:31:00,87.89,87.93,87.89,87.9,1890299988.0
2008-10-16 02:32:00,87.89,87.95,87.89,87.9,1890299988.0
2008-10-16 02:33:00,87.91,87.92,87.87,87.87,1890299988.0
2008-10-16 02:34:00,87.86,87.91,87.86,87.89,1890299988.0
2008-10-16 02:35:00,87.91,87.96,87.91,87.94,1890299988.0
2008-10-16 02:36:00,87.95,87.95,87.92,87.93,1890299988.0
2008-10-16 02:37:00,87.94,87.99,87.94,87.97,1890299988.0
2008-10-16 02:38:00,87.96,87.97,87.89,87.91,1890299988.0
2008-10-16 02:39:00,87.92,87.92,87.85,87.88,1890299988.0
2008-10-16 02:40:00,87.87,87.89,87.83,87.89,1890299988.0
2008-10-16 02:41:00,87.9,87.94,87.89,87.93,1890299988.0
2008-10-16 02:42:00,87.94,87.97,87.87,87.88,1890299988.0
2008-10-16 02:43:00,87.89,87.98,87.87,87.96,1890299988.0
2008-10-16 02:44:00,87.97,88.19,87.97,88.19,1890299988.0
2008-10-16 02:45:00,88.2,88.22,88.05,88.06,1890299988.0
2008-10-16 02:46:00,88.07,88.08,87.95,87.99,1890299988.0
2008-10-16 02:47:00,87.98,88.01,87.93,87.93,1890299988.0
2008-10-16 02:48:00,87.94,87.97,87.82,87.82,1890299988.0
2008-10-16 02:49:00,87.81,87.9,87.81,87.88,1890299988.0
2008-10-16 02:50:00,87.89,87.97,87.89,87.96,1890299988.0
2008-10-16 02:51:00,87.97,88.02,87.92,87.95,1890299988.0
2008-10-16 02:52:00,87.94,87.96,87.93,87.95,1890299988.0
2008-10-16 02:53:00,87.96,88.03,87.95,88.03,1890299988.0
2008-10-16 02:54:00,88.02,88.04,87.97,88.02,1890299988.0
2008-10-16 02:55:00,88.01,88.01,87.94,87.97,1890299988.0
2008-10-16 02:56:00,87.98,88.02,87.98,88.01,1890299988.0
2008-10-16 02:57:00,88.0,88.06,87.99,87.99,1890299988.0
2008-10-16 02:58:00,88.0,88.0,87.94,87.95,1890299988.0
2008-10-16 02:59:00,87.96,87.99,87.94,87.99,1890299988.0
2008-10-16 03:00:00,88.0,88.03,88.0,88.01,1890299988.0
2008-10-16 03:01:00,88.0,88.01,87.98,87.98,1890299988.0
2008-10-16 03:02:00,87.97,87.97,87.87,87.89,1890299988.0
2008-10-16 03:03:00,87.9,87.94,87.9,87.93,1890299988.0
2008-10-16 03:04:00,87.92,87.94,87.91,87.93,1890299988.0
2008-10-16 03:05:00,87.92,87.94,87.86,87.92,1890299988.0
2008-10-16 03:06:00,87.93,87.93,87.89,87.89,1890299988.0
2008-10-16 03:07:00,87.9,87.9,87.86,87.86,1890299988.0
2008-10-16 03:08:00,87.87,87.87,87.84,87.84,1890299988.0
2008-10-16 03:09:00,87.85,87.85,87.82,87.82,1890299988.0
2008-10-16 03:10:00,87.81,87.85,87.8,87.85,1890299988.0
2008-10-16 03:11:00,87.86,87.88,87.85,87.87,1890299988.0
2008-10-16 03:12:00,87.88,87.91,87.86,87.86,1890299988.0
2008-10-16 03:13:00,87.87,87.88,87.85,87.87,1890299988.0
2008-10-16 03:14:00,87.86,87.91,87.86,87.9,1890299988.0
2008-10-16 03:15:00,87.91,87.96,87.89,87.91,1890299988.0
2008-10-16 03:16:00,87.9,87.92,87.89,87.91,1890299988.0
2008-10-16 03:17:00,87.92,87.92,87.84,87.84,1890299988.0
2008-10-16 03:18:00,87.85,87.85,87.83,87.83,1890299988.0
2008-10-16 03:19:00,87.84,87.87,87.84,87.86,1890299988.0
2008-10-16 03:20:00,87.87,87.9,87.87,87.88,1890299988.0
2008-10-16 03:21:00,87.89,87.96,87.89,87.94,1890299988.0
2008-10-16 03:22:00,87.93,87.93,87.9,87.9,1890299988.0
2008-10-16 03:23:00,87.91,87.98,87.91,87.98,1890299988.0
2008-10-16 03:24:00,87.97,88.0,87.96,87.98,1890299988.0
2008-10-16 03:25:00,87.99,88.03,87.99,88.02,1890299988.0
2008-10-16 03:26:00,88.03,88.03,88.01,88.01,1890299988.0
2008-10-16 03:27:00,88.02,88.02,87.93,87.94,1890299988.0
2008-10-16 03:28:00,87.95,88.0,87.95,87.97,1890299988.0
2008-10-16 03:29:00,88.02,88.02,87.94,87.94,1890299988.0
2008-10-16 03:30:00,87.93,87.96,87.92,87.94,1890299988.0
2008-10-16 03:31:00,87.95,88.08,87.94,88.05,1890299988.0
2008-10-16 03:32:00,88.04,88.09,87.99,88.0,1890299988.0
2008-10-16 03:33:00,88.07,88.07,88.0,88.02,1890299988.0
2008-10-16 03:34:00,88.03,88.03,87.95,87.96,1890299988.0
2008-10-16 03:35:00,87.97,87.98,87.97,87.97,1890299988.0
2008-10-16 03:36:00,87.96,87.96,87.89,87.9,1890299988.0
2008-10-16 03:37:00,87.89,88.0,87.89,87.91,1890299988.0
2008-10-16 03:38:00,87.95,87.95,87.9,87.94,1890299988.0
2008-10-16 03:39:00,87.95,88.01,87.94,87.99,1890299988.0
2008-10-16 03:40:00,87.98,87.99,87.96,87.98,1890299988.0
2008-10-16 03:41:00,87.97,87.99,87.95,87.98,1890299988.0
2008-10-16 03:42:00,88.0,88.04,87.98,88.0,1890299988.0
2008-10-16 03:43:00,88.02,88.04,87.98,87.99,1890299988.0
2008-10-16 03:44:00,87.98,88.02,87.98,87.99,1890299988.0
2008-10-16 03:45:00,88.0,88.04,88.0,88.03,1890299988.0
2008-10-16 03:46:00,88.04,88.05,87.99,87.99,1890299988.0
2008-10-16 03:47:00,88.0,88.01,87.97,87.99,1890299988.0
2008-10-16 03:48:00,87.98,88.0,87.98,87.99,1890299988.0
2008-10-16 03:49:00,87.97,88.03,87.97,88.03,1890299988.0
2008-10-16 03:50:00,88.04,88.09,88.03,88.05,1890299988.0
2008-10-16 03:51:00,88.06,88.09,88.04,88.07,1890299988.0
2008-10-16 03:52:00,88.06,88.14,88.03,88.14,1890299988.0
2008-10-16 03:53:00,88.13,88.2,88.13,88.14,1890299988.0
2008-10-16 03:54:00,88.15,88.23,88.14,88.23,1890299988.0
2008-10-16 03:55:00,88.22,88.28,88.19,88.19,1890299988.0
2008-10-16 03:56:00,88.18,88.2,88.08,88.1,1890299988.0
2008-10-16 03:57:00,88.09,88.21,88.09,88.19,1890299988.0
2008-10-16 03:58:00,88.18,88.19,88.18,88.19,1890299988.0
2008-10-16 03:59:00,88.18,88.28,88.18,88.27,1890299988.0
2008-10-16 04:00:00,88.26,88.29,88.22,88.25,1890299988.0
2008-10-16 04:01:00,88.26,88.28,88.25,88.28,1890299988.0
2008-10-16 04:02:00,88.27,88.42,88.27,88.4,1890299988.0
2008-10-16 04:03:00,88.41,88.59,88.4,88.59,1890299988.0
2008-10-16 04:04:00,88.6,88.61,88.46,88.46,1890299988.0
2008-10-16 04:05:00,88.45,88.46,88.38,88.38,1890299988.0
2008-10-16 04:06:00,88.42,88.44,88.33,88.34,1890299988.0
2008-10-16 04:07:00,88.33,88.35,88.26,88.28,1890299988.0
2008-10-16 04:08:00,88.27,88.38,88.27,88.37,1890299988.0
2008-10-16 04:09:00,88.36,88.37,88.27,88.3,1890299988.0
2008-10-16 04:10:00,88.31,88.31,88.27,88.28,1890299988.0
2008-10-16 04:11:00,88.27,88.34,88.26,88.33,1890299988.0
2008-10-16 04:12:00,88.34,88.39,88.32,88.38,1890299988.0
2008-10-16 04:13:00,88.39,88.56,88.39,88.54,1890299988.0
2008-10-16 04:14:00,88.53,88.58,88.53,88.54,1890299988.0
2008-10-16 04:15:00,88.53,88.6,88.53,88.58,1890299988.0
2008-10-16 04:16:00,88.59,88.6,88.48,88.49,1890299988.0
2008-10-16 04:17:00,88.48,88.52,88.48,88.52,1890299988.0
2008-10-16 04:18:00,88.54,88.56,88.43,88.44,1890299988.0
2008-10-16 04:19:00,88.45,88.46,88.32,88.33,1890299988.0
2008-10-16 04:20:00,88.32,88.32,88.24,88.31,1890299988.0
2008-10-16 04:21:00,88.3,88.45,88.3,88.41,1890299988.0
2008-10-16 04:22:00,88.42,88.44,88.39,88.41,1890299988.0
2008-10-16 04:23:00,88.4,88.41,88.37,88.39,1890299988.0
2008-10-16 04:24:00,88.4,88.49,88.4,88.45,1890299988.0
2008-10-16 04:25:00,88.44,88.47,88.42,88.44,1890299988.0
2008-10-16 04:26:00,88.43,88.44,88.42,88.42,1890299988.0
2008-10-16 04:27:00,88.41,88.42,88.3,88.31,1890299988.0
2008-10-16 04:28:00,88.32,88.33,88.26,88.31,1890299988.0
2008-10-16 04:29:00,88.32,88.32,88.25,88.27,1890299988.0
2008-10-16 04:30:00,88.28,88.41,88.25,88.38,1890299988.0
2008-10-16 04:31:00,88.37,88.47,88.37,88.42,1890299988.0
2008-10-16 04:32:00,88.41,88.47,88.34,88.34,1890299988.0
2008-10-16 04:33:00,88.35,88.35,88.28,88.29,1890299988.0
2008-10-16 04:34:00,88.28,88.32,88.28,88.29,1890299988.0
2008-10-16 04:35:00,88.3,88.3,88.27,88.29,1890299988.0
2008-10-16 04:36:00,88.28,88.28,88.23,88.24,1890299988.0
2008-10-16 04:37:00,88.25,88.25,88.22,88.24,1890299988.0
2008-10-16 04:38:00,88.23,88.35,88.23,88.34,1890299988.0
2008-10-16 04:39:00,88.33,88.37,88.32,88.35,1890299988.0
2008-10-16 04:40:00,88.34,88.35,88.29,88.29,1890299988.0
2008-10-16 04:41:00,88.3,88.33,88.3,88.32,1890299988.0
2008-10-16 04:42:00,88.31,88.35,88.31,88.35,1890299988.0
2008-10-16 04:43:00,88.34,88.39,88.34,88.38,1890299988.0
2008-10-16 04:44:00,88.37,88.39,88.37,88.38,1890299988.0
2008-10-16 04:45:00,88.37,88.38,88.34,88.35,1890299988.0
2008-10-16 04:46:00,88.34,88.37,88.34,88.37,1890299988.0
2008-10-16 04:47:00,88.36,88.43,88.34,88.35,1890299988.0
2008-10-16 04:48:00,88.34,88.39,88.34,88.38,1890299988.0
2008-10-16 04:49:00,88.37,88.43,88.37,88.43,1890299988.0
2008-10-16 04:50:00,88.44,88.47,88.44,88.46,1890299988.0
2008-10-16 04:51:00,88.47,88.47,88.44,88.44,1890299988.0
2008-10-16 04:52:00,88.43,88.45,88.4,88.43,1890299988.0
2008-10-16 04:53:00,88.44,88.46,88.43,88.43,1890299988.0
2008-10-16 04:54:00,88.42,88.43,88.4,88.43,1890299988.0
2008-10-16 04:55:00,88.42,88.48,88.42,88.48,1890299988.0
2008-10-16 04:56:00,88.51,88.54,88.5,88.5,1890299988.0
2008-10-16 04:57:00,88.5,88.5,88.495,88.5,1890299988.0
2008-10-16 04:58:00,88.48,88.49,88.45,88.48,1067999992.0
2008-10-16 04:59:00,88.47,88.47,88.35,88.37,1067999992.0
2008-10-16 05:00:00,88.36,88.41,88.33,88.33,1067999992.0
2008-10-16 05:01:00,88.32,88.33,88.28,88.31,1067999992.0
2008-10-16 05:02:00,88.3,88.31,88.27,88.3,1067999992.0
2008-10-16 05:03:00,88.32,88.36,88.29,88.29,1067999992.0
2008-10-16 05:04:00,88.29,88.31,88.29,88.31,1067999992.0
2008-10-16 05:05:00,88.315,88.33,88.315,88.315,1916699995.0
2008-10-16 05:06:00,88.34,88.36,88.33,88.35,1006400016.0
2008-10-16 05:07:00,88.36,88.41,88.34,88.4,1006400016.0
2008-10-16 05:08:00,88.39,88.41,88.38,88.41,1006400016.0
2008-10-16 05:09:00,88.4,88.48,88.38,88.44,1006400016.0
2008-10-16 05:10:00,88.43,88.46,88.38,88.43,1006400016.0
2008-10-16 05:11:00,88.44,88.48,88.41,88.42,1006400016.0
2008-10-16 05:12:00,88.43,88.47,88.42,88.46,1006400016.0
2008-10-16 05:13:00,88.47,88.47,88.44,88.44,1006400016.0
2008-10-16 05:14:00,88.43,88.43,88.4,88.41,1006400016.0
2008-10-16 05:15:00,88.4,88.46,88.4,88.4,1006400016.0
2008-10-16 05:16:00,88.41,88.42,88.34,88.39,1006400016.0
2008-10-16 05:17:00,88.37,88.39,88.34,88.34,1006400016.0
2008-10-16 05:18:00,88.35,88.35,88.33,88.35,1006400016.0
2008-10-16 05:19:00,88.34,88.37,88.34,88.37,1006400016.0
2008-10-16 05:20:00,88.38,88.39,88.36,88.37,1006400016.0
2008-10-16 05:21:00,88.36,88.37,88.35,88.36,1006400016.0
2008-10-16 05:22:00,88.35,88.36,88.34,88.34,1006400016.0
2008-10-16 05:23:00,88.335,88.335,88.315,88.325,1006400016.0
2008-10-16 05:24:00,88.29,88.31,88.29,88.31,591100002.0
2008-10-16 05:25:00,88.32,88.35,88.29,88.34,591100002.0
2008-10-16 05:26:00,88.33,88.36,88.27,88.27,591100002.0
2008-10-16 05:27:00,88.28,88.28,88.24,88.26,591100002.0
2008-10-16 05:28:00,88.27,88.32,88.25,88.26,591100002.0
2008-10-16 05:29:00,88.27,88.27,88.19,88.21,591100002.0
2008-10-16 05:30:00,88.16,88.19,88.12,88.16,591100002.0
2008-10-16 05:31:00,88.14,88.15,88.08,88.1,591100002.0
2008-10-16 05:32:00,88.11,88.12,88.09,88.11,591100002.0
2008-10-16 05:33:00,88.1,88.11,88.01,88.02,591100002.0
2008-10-16 05:34:00,88.01,88.04,88.01,88.03,591100002.0
2008-10-16 05:35:00,88.02,88.05,88.02,88.04,591100002.0
2008-10-16 05:36:00,88.03,88.05,87.98,87.98,591100002.0
2008-10-16 05:37:00,87.97,87.98,87.89,87.94,591100002.0
2008-10-16 05:38:00,87.95,88.06,87.95,88.02,591100002.0
2008-10-16 05:39:00,88.0,88.04,88.0,88.0,591100002.0
2008-10-16 05:40:00,88.01,88.02,87.96,87.97,591100002.0
2008-10-16 05:41:00,87.96,87.99,87.96,87.97,591100002.0
2008-10-16 05:42:00,87.96,88.0,87.96,87.99,591100002.0
2008-10-16 05:43:00,87.98,88.07,87.98,88.03,591100002.0
2008-10-16 05:44:00,88.04,88.14,88.04,88.12,591100002.0
2008-10-16 05:45:00,88.13,88.15,88.06,88.13,591100002.0
2008-10-16 05:46:00,88.14,88.14,88.11,88.14,591100002.0
2008-10-16 05:47:00,88.15,88.15,88.12,88.13,591100002.0
2008-10-16 05:48:00,88.12,88.13,88.08,88.13,591100002.0
2008-10-16 05:49:00,88.15,88.18,88.13,88.14,591100002.0
2008-10-16 05:50:00,88.13,88.13,88.09,88.09,591100002.0
2008-10-16 05:51:00,88.08,88.09,88.01,88.04,591100002.0
2008-10-16 05:52:00,88.03,88.05,88.02,88.03,591100002.0
2008-10-16 05:53:00,88.04,88.04,88.01,88.03,591100002.0
2008-10-16 05:54:00,88.02,88.06,88.01,88.02,591100002.0
2008-10-16 05:55:00,88.035,88.035,88.015,88.015,591100002.0
2008-10-16 05:56:00,88.02,88.02,88.0,88.01,704100006.0
2008-10-16 05:57:00,88.0,88.07,88.0,88.07,704100006.0
2008-10-16 05:58:00,88.06,88.09,88.06,88.09,704100006.0
2008-10-16 05:59:00,88.08,88.12,88.07,88.07,704100006.0
2008-10-16 06:00:00,88.08,88.09,88.06,88.09,704100006.0
2008-10-16 06:01:00,88.08,88.09,88.07,88.09,704100006.0
2008-10-16 06:02:00,88.08,88.1,88.06,88.07,704100006.0
2008-10-16 06:03:00,88.06,88.1,88.05,88.09,704100006.0
2008-10-16 06:04:00,88.11,88.13,88.105,88.11,704100006.0
2008-10-16 06:05:00,88.09,88.14,88.09,88.1,1494200003.0
2008-10-16 06:06:00,88.14,88.14,88.02,88.08,1494200003.0
2008-10-16 06:07:00,88.12,88.12,88.06,88.07,1494200003.0
2008-10-16 06:08:00,88.06,88.08,88.06,88.07,1494200003.0
2008-10-16 06:09:00,88.09,88.09,87.99,88.0,1494200003.0
2008-10-16 06:10:00,87.99,88.01,87.99,88.0,1494200003.0
2008-10-16 06:11:00,87.99,88.0,87.9,87.92,1494200003.0
2008-10-16 06:12:00,87.93,87.96,87.9,87.95,1494200003.0
2008-10-16 06:13:00,87.96,87.98,87.81,87.81,1494200003.0
2008-10-16 06:14:00,87.8,87.88,87.8,87.85,1494200003.0
2008-10-16 06:15:00,87.88,87.88,87.8,87.81,1494200003.0
2008-10-16 06:16:00,87.8,87.8,87.72,87.74,1494200003.0
2008-10-16 06:17:00,87.75,87.86,87.75,87.85,1494200003.0
2008-10-16 06:18:00,87.84,87.88,87.8,87.82,1494200003.0
2008-10-16 06:19:00,87.83,87.88,87.81,87.83,1494200003.0
2008-10-16 06:20:00,87.82,87.83,87.82,87.82,1494200003.0
2008-10-16 06:21:00,87.83,87.85,87.82,87.84,1494200003.0
2008-10-16 06:22:00,87.83,87.86,87.83,87.83,1494200003.0
2008-10-16 06:23:00,87.84,87.84,87.83,87.84,1494200003.0
2008-10-16 06:24:00,87.83,87.89,87.83,87.87,1494200003.0
2008-10-16 06:25:00,87.88,87.88,87.85,87.87,1494200003.0
2008-10-16 06:26:00,87.86,87.89,87.77,87.83,1494200003.0
2008-10-16 06:27:00,87.82,87.84,87.77,87.8,1494200003.0
2008-10-16 06:28:00,87.82,87.82,87.73,87.73,1494200003.0
2008-10-16 06:29:00,87.72,87.75,87.71,87.73,1494200003.0
2008-10-16 06:30:00,87.74,87.74,87.7,87.72,1494200003.0
2008-10-16 06:31:00,87.75,87.76,87.68,87.71,1494200003.0
2008-10-16 06:32:00,87.7,87.73,87.69,87.7,1494200003.0
2008-10-16 06:33:00,87.72,87.72,87.68,87.68,1494200003.0
2008-10-16 06:34:00,87.69,87.69,87.66,87.68,1494200003.0
2008-10-16 06:35:00,87.67,87.7,87.65,87.67,1494200003.0
2008-10-16 06:36:00,87.66,87.66,87.42,87.48,1494200003.0
2008-10-16 06:37:00,87.44,87.5,87.41,87.5,1494200003.0
2008-10-16 06:38:00,87.51,87.57,87.45,87.45,1494200003.0
2008-10-16 06:39:00,87.44,87.49,87.31,87.33,1494200003.0
2008-10-16 06:40:00,87.34,87.38,87.29,87.3,1494200003.0
2008-10-16 06:41:00,87.31,87.4,87.27,87.37,1494200003.0
2008-10-16 06:42:00,87.38,87.46,87.37,87.38,1494200003.0
2008-10-16 06:43:00,87.37,87.42,87.33,87.4,1494200003.0
2008-10-16 06:44:00,87.39,87.41,87.34,87.34,1494200003.0
2008-10-16 06:45:00,87.35,87.41,87.33,87.41,1494200003.0
2008-10-16 06:46:00,87.4,87.42,87.37,87.4,1494200003.0
2008-10-16 06:47:00,87.39,87.47,87.38,87.46,1494200003.0
2008-10-16 06:48:00,87.47,87.51,87.45,87.47,1494200003.0
2008-10-16 06:49:00,87.46,87.62,87.46,87.62,1494200003.0
2008-10-16 06:50:00,87.6,87.63,87.56,87.59,1494200003.0
2008-10-16 06:51:00,87.58,87.6,87.44,87.49,1494200003.0
2008-10-16 06:52:00,87.5,87.52,87.41,87.47,1494200003.0
2008-10-16 06:53:00,87.46,87.54,87.46,87.52,1494200003.0
2008-10-16 06:54:00,87.51,87.53,87.45,87.46,1494200003.0
2008-10-16 06:55:00,87.45,87.48,87.38,87.4,1494200003.0
2008-10-16 06:56:00,87.39,87.5,87.38,87.44,1494200003.0
2008-10-16 06:57:00,87.46,87.5,87.45,87.48,1494200003.0
2008-10-16 06:58:00,87.49,87.54,87.49,87.51,1494200003.0
2008-10-16 06:59:00,87.53,87.61,87.5,87.58,1494200003.0
2008-10-16 07:00:00,87.59,87.6,87.58,87.59,1494200003.0
2008-10-16 07:01:00,87.58,87.63,87.55,87.57,1494200003.0
2008-10-16 07:02:00,87.58,87.63,87.57,87.62,1494200003.0
2008-10-16 07:03:00,87.63,87.69,87.63,87.69,1494200003.0
2008-10-16 07:04:00,87.68,87.69,87.66,87.66,1494200003.0
2008-10-16 07:05:00,87.67,87.7,87.62,87.7,1494200003.0
2008-10-16 07:06:00,87.69,87.74,87.69,87.73,1494200003.0
2008-10-16 07:07:00,87.75,87.78,87.72,87.76,1494200003.0
2008-10-16 07:08:00,87.75,87.76,87.58,87.64,1494200003.0
2008-10-16 07:09:00,87.65,87.68,87.64,87.68,1494200003.0
2008-10-16 07:10:00,87.7,87.78,87.7,87.76,1494200003.0
2008-10-16 07:11:00,87.79,87.89,87.77,87.84,1494200003.0
2008-10-16 07:12:00,87.83,87.84,87.7,87.71,1494200003.0
2008-10-16 07:13:00,87.72,87.73,87.66,87.66,1494200003.0
2008-10-16 07:14:00,87.67,87.69,87.62,87.63,1494200003.0
2008-10-16 07:15:00,87.64,87.64,87.54,87.54,1494200003.0
2008-10-16 07:16:00,87.55,87.67,87.54,87.67,1494200003.0
2008-10-16 07:17:00,87.66,87.71,87.64,87.64,1494200003.0
2008-10-16 07:18:00,87.65,87.68,87.55,87.56,1494200003.0
2008-10-16 07:19:00,87.55,87.6,87.47,87.53,1494200003.0
2008-10-16 07:20:00,87.58,87.63,87.54,87.57,1494200003.0
2008-10-16 07:21:00,87.56,87.6,87.55,87.6,1494200003.0
2008-10-16 07:22:00,87.58,87.59,87.53,87.53,1494200003.0
2008-10-16 07:23:00,87.54,87.56,87.51,87.53,1494200003.0
2008-10-16 07:24:00,87.54,87.56,87.51,87.52,1494200003.0
2008-10-16 07:25:00,87.53,87.54,87.52,87.53,1494200003.0
2008-10-16 07:26:00,87.54,87.58,87.53,87.55,1494200003.0
2008-10-16 07:27:00,87.56,87.57,87.54,87.55,1494200003.0
2008-10-16 07:28:00,87.56,87.57,87.53,87.56,1494200003.0
2008-10-16 07:29:00,87.57,87.57,87.55,87.55,1494200003.0
2008-10-16 07:30:00,87.56,87.59,87.55,87.58,1494200003.0
2008-10-16 07:31:00,87.57,87.6,87.56,87.56,1494200003.0
2008-10-16 07:32:00,87.55,87.58,87.54,87.57,1494200003.0
2008-10-16 07:33:00,87.56,87.59,87.53,87.56,1494200003.0
2008-10-16 07:34:00,87.55,87.55,87.48,87.51,1494200003.0
2008-10-16 07:35:00,87.5,87.51,87.43,87.44,1494200003.0
2008-10-16 07:36:00,87.43,87.46,87.39,87.39,1494200003.0
2008-10-16 07:37:00,87.38,87.38,87.26,87.28,1494200003.0
2008-10-16 07:38:00,87.27,87.3,87.24,87.28,1494200003.0
2008-10-16 07:39:00,87.29,87.33,87.23,87.24,1494200003.0
2008-10-16 07:40:00,87.25,87.25,87.18,87.2,1494200003.0
2008-10-16 07:41:00,87.21,87.31,87.2,87.31,1494200003.0
2008-10-16 07:42:00,87.29,87.32,87.25,87.28,1494200003.0
2008-10-16 07:43:00,87.27,87.32,87.27,87.31,1494200003.0
2008-10-16 07:44:00,87.3,87.34,87.3,87.33,1494200003.0
2008-10-16 07:45:00,87.34,87.35,87.31,87.35,1494200003.0
2008-10-16 07:46:00,87.34,87.39,87.33,87.38,1494200003.0
2008-10-16 07:47:00,87.39,87.4,87.36,87.37,1494200003.0
2008-10-16 07:48:00,87.36,87.44,87.36,87.42,1494200003.0
2008-10-16 07:49:00,87.43,87.44,87.38,87.43,1494200003.0
2008-10-16 07:50:00,87.42,87.45,87.42,87.43,1494200003.0
2008-10-16 07:51:00,87.42,87.47,87.41,87.44,1494200003.0
2008-10-16 07:52:00,87.45,87.53,87.42,87.46,1494200003.0
2008-10-16 07:53:00,87.42,87.46,87.41,87.43,1494200003.0
2008-10-16 07:54:00,87.42,87.49,87.41,87.45,1494200003.0
2008-10-16 07:55:00,87.44,87.46,87.4,87.4,1494200003.0
2008-10-16 07:56:00,87.37,87.45,87.37,87.45,1494200003.0
2008-10-16 07:57:00,87.46,87.46,87.38,87.38,1494200003.0
2008-10-16 07:58:00,87.37,87.38,87.35,87.36,1494200003.0
2008-10-16 07:59:00,87.35,87.39,87.34,87.39,1494200003.0
2008-10-16 08:00:00,87.41,87.47,87.36,87.46,1494200003.0
2008-10-16 08:01:00,87.45,87.49,87.4,87.41,1494200003.0
2008-10-16 08:02:00,87.42,87.52,87.39,87.51,1494200003.0
2008-10-16 08:03:00,87.5,87.61,87.45,87.61,1494200003.0
2008-10-16 08:04:00,87.59,87.59,87.52,87.56,1494200003.0
2008-10-16 08:05:00,87.55,87.57,87.46,87.57,1494200003.0
2008-10-16 08:06:00,87.59,87.59,87.49,87.5,1494200003.0
2008-10-16 08:07:00,87.51,87.52,87.47,87.51,1494200003.0
2008-10-16 08:08:00,87.52,87.52,87.48,87.48,1494200003.0
2008-10-16 08:09:00,87.47,87.49,87.46,87.48,1494200003.0
2008-10-16 08:10:00,87.49,87.51,87.42,87.43,1494200003.0
2008-10-16 08:11:00,87.44,87.46,87.36,87.36,1494200003.0
2008-10-16 08:12:00,87.35,87.36,87.23,87.24,1494200003.0
2008-10-16 08:13:00,87.23,87.34,87.23,87.33,1494200003.0
2008-10-16 08:14:00,87.32,87.4,87.25,87.26,1494200003.0
2008-10-16 08:15:00,87.27,87.27,87.2,87.22,1494200003.0
2008-10-16 08:16:00,87.21,87.26,87.19,87.23,1494200003.0
2008-10-16 08:17:00,87.24,87.36,87.22,87.36,1494200003.0
2008-10-16 08:18:00,87.37,87.41,87.32,87.39,1494200003.0
2008-10-16 08:19:00,87.38,87.45,87.35,87.44,1494200003.0
2008-10-16 08:20:00,87.45,87.54,87.43,87.48,1494200003.0
2008-10-16 08:21:00,87.47,87.48,87.39,87.4,1494200003.0
2008-10-16 08:22:00,87.39,87.47,87.37,87.46,1494200003.0
2008-10-16 08:23:00,87.47,87.5,87.44,87.48,1494200003.0
2008-10-16 08:24:00,87.49,87.56,87.49,87.51,1494200003.0
2008-10-16 08:25:00,87.52,87.56,87.52,87.54,1494200003.0
2008-10-16 08:26:00,87.53,87.54,87.47,87.47,1494200003.0
2008-10-16 08:27:00,87.46,87.53,87.46,87.53,1494200003.0
2008-10-16 08:28:00,87.52,87.53,87.47,87.51,1494200003.0
2008-10-16 08:29:00,87.5,87.56,87.48,87.54,1494200003.0
2008-10-16 08:30:00,87.53,87.54,87.44,87.44,1494200003.0
2008-10-16 08:31:00,87.43,87.49,87.42,87.47,1494200003.0
2008-10-16 08:32:00,87.48,87.5,87.45,87.49,1494200003.0
2008-10-16 08:33:00,87.48,87.53,87.47,87.49,1494200003.0
2008-10-16 08:34:00,87.48,87.54,87.48,87.53,1494200003.0
2008-10-16 08:35:00,87.52,87.54,87.52,87.53,1494200003.0
2008-10-16 08:36:00,87.54,87.54,87.5,87.51,1494200003.0
2008-10-16 08:37:00,87.5,87.53,87.49,87.52,1494200003.0
2008-10-16 08:38:00,87.53,87.54,87.5,87.52,1494200003.0
2008-10-16 08:39:00,87.51,87.58,87.5,87.57,1494200003.0
2008-10-16 08:40:00,87.56,87.58,87.55,87.56,1494200003.0
2008-10-16 08:41:00,87.55,87.57,87.47,87.56,1494200003.0
2008-10-16 08:42:00,87.55,87.59,87.54,87.56,1494200003.0
2008-10-16 08:43:00,87.55,87.57,87.52,87.55,1494200003.0
2008-10-16 08:44:00,87.56,87.58,87.54,87.55,1494200003.0
2008-10-16 08:45:00,87.56,87.6,87.54,87.54,1494200003.0
2008-10-16 08:46:00,87.55,87.59,87.54,87.57,1494200003.0
2008-10-16 08:47:00,87.58,87.6,87.55,87.56,1494200003.0
2008-10-16 08:48:00,87.57,87.6,87.55,87.55,1494200003.0
2008-10-16 08:49:00,87.56,87.57,87.53,87.55,1494200003.0
2008-10-16 08:50:00,87.54,87.55,87.47,87.48,1494200003.0
2008-10-16 08:51:00,87.47,87.53,87.45,87.48,1494200003.0
2008-10-16 08:52:00,87.47,87.57,87.46,87.56,1494200003.0
2008-10-16 08:53:00,87.55,87.57,87.54,87.56,1494200003.0
2008-10-16 08:54:00,87.57,87.57,87.52,87.52,1494200003.0
2008-10-16 08:55:00,87.53,87.58,87.52,87.56,1494200003.0
2008-10-16 08:56:00,87.57,87.58,87.52,87.52,1494200003.0
2008-10-16 08:57:00,87.51,87.57,87.51,87.57,1494200003.0
2008-10-16 08:58:00,87.56,87.6,87.53,87.57,1494200003.0
2008-10-16 08:59:00,87.56,87.64,87.56,87.61,1494200003.0
2008-10-16 09:00:00,87.62,87.7,87.62,87.66,1494200003.0
2008-10-16 09:01:00,87.65,87.68,87.61,87.65,1494200003.0
2008-10-16 09:02:00,87.66,87.66,87.59,87.63,1494200003.0
2008-10-16 09:03:00,87.64,87.72,87.63,87.69,1494200003.0
2008-10-16 09:04:00,87.68,87.75,87.68,87.73,1494200003.0
2008-10-16 09:05:00,87.72,87.81,87.72,87.8,1494200003.0
2008-10-16 09:06:00,87.81,87.82,87.75,87.77,1494200003.0
2008-10-16 09:07:00,87.76,87.78,87.72,87.73,1494200003.0
2008-10-16 09:08:00,87.72,87.74,87.61,87.62,1494200003.0
2008-10-16 09:09:00,87.6,87.68,87.56,87.63,1494200003.0
2008-10-16 09:10:00,87.62,87.72,87.62,87.69,1494200003.0
2008-10-16 09:11:00,87.68,87.69,87.6,87.61,1494200003.0
2008-10-16 09:12:00,87.6,87.67,87.59,87.64,1494200003.0
2008-10-16 09:13:00,87.65,87.66,87.61,87.64,1494200003.0
2008-10-16 09:14:00,87.65,87.7,87.62,87.68,1494200003.0
2008-10-16 09:15:00,87.69,87.73,87.68,87.72,1494200003.0
2008-10-16 09:16:00,87.71,87.84,87.71,87.84,1494200003.0
2008-10-16 09:17:00,87.85,87.87,87.81,87.81,1494200003.0
2008-10-16 09:18:00,87.82,87.82,87.73,87.75,1494200003.0
2008-10-16 09:19:00,87.86,87.86,87.74,87.75,1494200003.0
2008-10-16 09:20:00,87.76,87.86,87.76,87.86,1494200003.0
2008-10-16 09:21:00,87.88,88.0,87.88,87.96,1494200003.0
2008-10-16 09:22:00,87.97,88.0,87.95,87.97,1494200003.0
2008-10-16 09:23:00,87.96,87.96,87.9,87.93,1494200003.0
2008-10-16 09:24:00,87.94,87.98,87.93,87.95,1494200003.0
2008-10-16 09:25:00,87.94,88.08,87.94,88.08,1494200003.0
2008-10-16 09:26:00,88.07,88.07,88.0,88.06,1494200003.0
2008-10-16 09:27:00,88.05,88.05,87.95,87.95,1494200003.0
2008-10-16 09:28:00,87.96,88.04,87.96,88.04,1494200003.0
2008-10-16 09:29:00,88.05,88.08,88.0,88.01,1494200003.0
2008-10-16 09:30:00,88.02,88.05,87.91,87.91,1494200003.0
2008-10-16 09:31:00,87.9,87.97,87.89,87.94,1494200003.0
2008-10-16 09:32:00,87.93,88.08,87.93,88.05,1494200003.0
2008-10-16 09:33:00,88.06,88.12,88.03,88.11,1494200003.0
2008-10-16 09:34:00,88.12,88.14,88.01,88.06,1494200003.0
2008-10-16 09:35:00,88.05,88.09,88.05,88.08,1494200003.0
2008-10-16 09:36:00,88.09,88.1,88.05,88.1,1494200003.0
2008-10-16 09:37:00,88.11,88.12,88.06,88.08,1494200003.0
2008-10-16 09:38:00,88.07,88.08,88.02,88.04,1494200003.0
2008-10-16 09:39:00,88.06,88.17,88.05,88.16,1494200003.0
2008-10-16 09:40:00,88.17,88.22,88.12,88.17,1494200003.0
2008-10-16 09:41:00,88.16,88.16,88.09,88.13,1494200003.0
2008-10-16 09:42:00,88.12,88.15,88.1,88.15,1494200003.0
2008-10-16 09:43:00,88.14,88.17,88.12,88.15,1494200003.0
2008-10-16 09:44:00,88.14,88.21,88.13,88.14,1494200003.0
2008-10-16 09:45:00,88.13,88.14,88.01,88.06,1494200003.0
2008-10-16 09:46:00,88.07,88.09,88.01,88.02,1494200003.0
2008-10-16 09:47:00,88.01,88.09,88.0,88.04,1494200003.0
2008-10-16 09:48:00,88.03,88.12,88.03,88.1,1494200003.0
2008-10-16 09:49:00,88.08,88.1,88.01,88.02,1494200003.0
2008-10-16 09:50:00,88.01,88.02,87.96,87.98,1494200003.0
2008-10-16 09:51:00,87.99,87.99,87.94,87.96,1494200003.0
2008-10-16 09:52:00,87.95,88.01,87.95,88.0,1494200003.0
2008-10-16 09:53:00,87.99,88.01,87.93,87.99,1494200003.0
2008-10-16 09:54:00,87.98,88.03,87.96,88.01,1494200003.0
2008-10-16 09:55:00,88.02,88.04,87.92,88.0,1494200003.0
2008-10-16 09:56:00,87.99,88.02,87.95,87.98,1494200003.0
2008-10-16 09:57:00,87.99,88.01,87.96,87.99,1494200003.0
2008-10-16 09:58:00,87.98,87.99,87.95,87.97,1494200003.0
2008-10-16 09:59:00,87.96,88.09,87.95,88.09,1494200003.0
2008-10-16 10:00:00,88.1,88.18,88.1,88.16,1494200003.0
2008-10-16 10:01:00,88.17,88.25,88.15,88.23,1494200003.0
2008-10-16 10:02:00,88.24,88.25,88.12,88.15,1494200003.0
2008-10-16 10:03:00,88.14,88.16,88.11,88.13,1494200003.0
2008-10-16 10:04:00,88.12,88.24,88.11,88.2,1494200003.0
2008-10-16 10:05:00,88.19,88.28,88.17,88.28,1494200003.0
2008-10-16 10:06:00,88.27,88.29,88.23,88.26,1494200003.0
2008-10-16 10:07:00,88.27,88.39,88.27,88.36,1494200003.0
2008-10-16 10:08:00,88.35,88.44,88.35,88.43,1494200003.0
2008-10-16 10:09:00,88.42,88.47,88.41,88.45,1494200003.0
2008-10-16 10:10:00,88.46,88.52,88.43,88.52,1494200003.0
2008-10-16 10:11:00,88.53,88.53,88.38,88.43,1494200003.0
2008-10-16 10:12:00,88.42,88.49,88.38,88.46,1494200003.0
2008-10-16 10:13:00,88.47,88.47,88.39,88.43,1494200003.0
2008-10-16 10:14:00,88.44,88.45,88.34,88.34,1494200003.0
2008-10-16 10:15:00,88.35,88.36,88.29,88.33,1494200003.0
2008-10-16 10:16:00,88.32,88.33,88.28,88.32,1494200003.0
2008-10-16 10:17:00,88.31,88.31,88.24,88.29,1494200003.0
2008-10-16 10:18:00,88.3,88.31,88.26,88.29,1494200003.0
2008-10-16 10:19:00,88.3,88.37,88.29,88.33,1494200003.0
2008-10-16 10:20:00,88.34,88.34,88.21,88.25,1494200003.0
2008-10-16 10:21:00,88.24,88.34,88.24,88.29,1494200003.0
2008-10-16 10:22:00,88.28,88.29,88.26,88.27,1494200003.0
2008-10-16 10:23:00,88.28,88.35,88.28,88.33,1494200003.0
2008-10-16 10:24:00,88.32,88.34,88.31,88.33,1494200003.0
2008-10-16 10:25:00,88.34,88.41,88.31,88.38,1494200003.0
2008-10-16 10:26:00,88.39,88.4,88.35,88.37,1494200003.0
2008-10-16 10:27:00,88.38,88.41,88.37,88.4,1494200003.0
2008-10-16 10:28:00,88.41,88.42,88.4,88.42,1494200003.0
2008-10-16 10:29:00,88.43,88.44,88.3,88.3,1494200003.0
2008-10-16 10:30:00,88.31,88.37,88.29,88.36,1494200003.0
2008-10-16 10:31:00,88.37,88.37,88.21,88.22,1494200003.0
2008-10-16 10:32:00,88.23,88.28,88.21,88.24,1494200003.0
2008-10-16 10:33:00,88.25,88.29,88.24,88.29,1494200003.0
2008-10-16 10:34:00,88.28,88.31,88.25,88.28,1494200003.0
2008-10-16 10:35:00,88.27,88.31,88.23,88.3,1494200003.0
2008-10-16 10:36:00,88.31,88.32,88.22,88.22,1494200003.0
2008-10-16 10:37:00,88.23,88.41,88.23,88.4,1494200003.0
2008-10-16 10:38:00,88.39,88.46,88.38,88.46,1494200003.0
2008-10-16 10:39:00,88.44,88.45,88.38,88.41,1494200003.0
2008-10-16 10:40:00,88.4,88.44,88.38,88.39,1494200003.0
2008-10-16 10:41:00,88.38,88.38,88.28,88.32,1494200003.0
2008-10-16 10:42:00,88.34,88.35,88.28,88.28,1494200003.0
2008-10-16 10:43:00,88.29,88.3,88.27,88.28,1494200003.0
2008-10-16 10:44:00,88.27,88.31,88.25,88.3,1494200003.0
2008-10-16 10:45:00,88.29,88.34,88.29,88.33,1494200003.0
2008-10-16 10:46:00,88.28,88.3,88.27,88.28,1494200003.0
2008-10-16 10:47:00,88.29,88.37,88.29,88.37,1494200003.0
2008-10-16 10:48:00,88.38,88.39,88.34,88.34,1494200003.0
2008-10-16 10:49:00,88.35,88.39,88.33,88.39,1494200003.0
2008-10-16 10:50:00,88.38,88.4,88.37,88.37,1494200003.0
2008-10-16 10:51:00,88.38,88.38,88.35,88.35,1494200003.0
2008-10-16 10:52:00,88.36,88.37,88.31,88.31,1494200003.0
2008-10-16 10:53:00,88.32,88.39,88.32,88.39,1494200003.0
2008-10-16 10:54:00,88.37,88.4,88.36,88.37,1494200003.0
2008-10-16 10:55:00,88.38,88.44,88.37,88.42,1494200003.0
2008-10-16 10:56:00,88.43,88.44,88.41,88.42,1494200003.0
2008-10-16 10:57:00,88.41,88.43,88.35,88.4,1494200003.0
2008-10-16 10:58:00,88.39,88.4,88.37,88.39,1494200003.0
2008-10-16 10:59:00,88.4,88.4,88.35,88.35,1494200003.0
2008-10-16 11:00:00,88.34,88.34,88.27,88.29,1494200003.0
2008-10-16 11:01:00,88.28,88.32,88.27,88.3,1494200003.0
2008-10-16 11:02:00,88.29,88.35,88.29,88.32,1494200003.0
2008-10-16 11:03:00,88.33,88.36,88.31,88.34,1494200003.0
2008-10-16 11:04:00,88.35,88.36,88.32,88.35,1494200003.0
2008-10-16 11:05:00,88.36,88.37,88.35,88.37,1494200003.0
2008-10-16 11:06:00,88.36,88.39,88.33,88.34,1494200003.0
2008-10-16 11:07:00,88.35,88.39,88.34,88.34,1494200003.0
2008-10-16 11:08:00,88.33,88.38,88.32,88.36,1494200003.0
2008-10-16 11:09:00,88.35,88.37,88.32,88.35,1494200003.0
2008-10-16 11:10:00,88.36,88.41,88.35,88.38,1494200003.0
2008-10-16 11:11:00,88.37,88.41,88.37,88.41,1494200003.0
2008-10-16 11:12:00,88.42,88.45,88.39,88.44,1494200003.0
2008-10-16 11:13:00,88.43,88.47,88.42,88.42,1494200003.0
2008-10-16 11:14:00,88.41,88.46,88.38,88.4,1494200003.0
2008-10-16 11:15:00,88.39,88.39,88.33,88.34,1494200003.0
2008-10-16 11:16:00,88.35,88.39,88.33,88.37,1494200003.0
2008-10-16 11:17:00,88.38,88.39,88.35,88.39,1494200003.0
2008-10-16 11:18:00,88.4,88.44,88.39,88.43,1494200003.0
2008-10-16 11:19:00,88.42,88.45,88.42,88.44,1494200003.0
2008-10-16 11:20:00,88.45,88.47,88.44,88.46,1494200003.0
2008-10-16 11:21:00,88.47,88.48,88.43,88.47,1494200003.0
2008-10-16 11:22:00,88.46,88.47,88.4,88.42,1494200003.0
2008-10-16 11:23:00,88.41,88.49,88.41,88.48,1494200003.0
2008-10-16 11:24:00,88.47,88.52,88.44,88.51,1494200003.0
2008-10-16 11:25:00,88.5,88.55,88.48,88.49,1494200003.0
2008-10-16 11:26:00,88.48,88.49,88.43,88.48,1494200003.0
2008-10-16 11:27:00,88.47,88.48,88.43,88.45,1494200003.0
2008-10-16 11:28:00,88.46,88.46,88.43,88.45,1494200003.0
2008-10-16 11:29:00,88.44,88.46,88.38,88.38,1494200003.0
2008-10-16 11:30:00,88.37,88.39,88.29,88.32,1494200003.0
2008-10-16 11:31:00,88.31,88.42,88.31,88.41,1494200003.0
2008-10-16 11:32:00,88.4,88.45,88.37,88.43,1494200003.0
2008-10-16 11:33:00,88.42,88.42,88.37,88.4,1494200003.0
2008-10-16 11:34:00,88.41,88.43,88.39,88.4,1494200003.0
2008-10-16 11:35:00,88.41,88.42,88.36,88.37,1494200003.0
2008-10-16 11:36:00,88.38,88.42,88.36,88.37,1494200003.0
2008-10-16 11:37:00,88.38,88.42,88.38,88.41,1494200003.0
2008-10-16 11:38:00,88.4,88.4,88.36,88.39,1494200003.0
2008-10-16 11:39:00,88.4,88.4,88.36,88.37,1494200003.0
2008-10-16 11:40:00,88.38,88.38,88.3,88.3,1494200003.0
2008-10-16 11:41:00,88.32,88.4,88.32,88.38,1494200003.0
2008-10-16 11:42:00,88.37,88.37,88.33,88.36,1494200003.0
2008-10-16 11:43:00,88.35,88.38,88.31,88.35,1494200003.0
2008-10-16 11:44:00,88.36,88.36,88.27,88.27,1494200003.0
2008-10-16 11:45:00,88.28,88.34,88.27,88.33,1494200003.0
2008-10-16 11:46:00,88.34,88.36,88.33,88.35,1494200003.0
2008-10-16 11:47:00,88.36,88.41,88.35,88.4,1494200003.0
2008-10-16 11:48:00,88.41,88.41,88.31,88.35,1494200003.0
2008-10-16 11:49:00,88.36,88.39,88.34,88.35,1494200003.0
2008-10-16 11:50:00,88.34,88.4,88.33,88.39,1494200003.0
2008-10-16 11:51:00,88.4,88.41,88.33,88.36,1494200003.0
2008-10-16 11:52:00,88.37,88.41,88.36,88.39,1494200003.0
2008-10-16 11:53:00,88.4,88.4,88.38,88.38,1494200003.0
2008-10-16 11:54:00,88.39,88.39,88.35,88.35,1494200003.0
2008-10-16 11:55:00,88.36,88.38,88.34,88.37,1494200003.0
2008-10-16 11:56:00,88.38,88.38,88.32,88.35,1494200003.0
2008-10-16 11:57:00,88.36,88.37,88.32,88.33,1494200003.0
2008-10-16 11:58:00,88.34,88.34,88.31,88.32,1494200003.0
2008-10-16 11:59:00,88.31,88.34,88.24,88.26,1494200003.0
2008-10-16 12:00:00,88.27,88.34,88.26,88.29,1494200003.0
2008-10-16 12:01:00,88.3,88.37,88.29,88.31,1494200003.0
2008-10-16 12:02:00,88.3,88.31,88.21,88.24,1494200003.0
2008-10-16 12:03:00,88.25,88.37,88.25,88.33,1494200003.0
2008-10-16 12:04:00,88.32,88.36,88.3,88.33,1494200003.0
2008-10-16 12:05:00,88.32,88.36,88.31,88.34,1494200003.0
2008-10-16 12:06:00,88.35,88.36,88.32,88.34,1494200003.0
2008-10-16 12:07:00,88.35,88.49,88.34,88.47,1494200003.0
2008-10-16 12:08:00,88.46,88.47,88.39,88.41,1494200003.0
2008-10-16 12:09:00,88.42,88.43,88.4,88.42,1494200003.0
2008-10-16 12:10:00,88.41,88.44,88.4,88.44,1494200003.0
2008-10-16 12:11:00,88.43,88.44,88.39,88.42,1494200003.0
2008-10-16 12:12:00,88.41,88.41,88.36,88.37,1494200003.0
2008-10-16 12:13:00,88.36,88.38,88.33,88.35,1494200003.0
2008-10-16 12:14:00,88.36,88.37,88.31,88.33,1494200003.0
2008-10-16 12:15:00,88.32,88.35,88.27,88.3,1494200003.0
2008-10-16 12:16:00,88.31,88.33,88.27,88.32,1494200003.0
2008-10-16 12:17:00,88.31,88.33,88.23,88.29,1494200003.0
2008-10-16 12:18:00,88.28,88.34,88.28,88.34,1494200003.0
2008-10-16 12:19:00,88.33,88.35,88.3,88.31,1494200003.0
2008-10-16 12:20:00,88.3,88.39,88.29,88.38,1494200003.0
2008-10-16 12:21:00,88.37,88.45,88.34,88.43,1494200003.0
2008-10-16 12:22:00,88.42,88.42,88.34,88.37,1494200003.0
2008-10-16 12:23:00,88.36,88.41,88.36,88.4,1494200003.0
2008-10-16 12:24:00,88.41,88.41,88.34,88.4,1494200003.0
2008-10-16 12:25:00,88.41,88.42,88.39,88.4,1494200003.0
2008-10-16 12:26:00,88.41,88.43,88.37,88.43,1494200003.0
2008-10-16 12:27:00,88.44,88.45,88.39,88.42,1494200003.0
2008-10-16 12:28:00,88.43,88.45,88.41,88.43,1494200003.0
2008-10-16 12:29:00,88.44,88.44,88.39,88.4,1494200003.0
2008-10-16 12:30:00,88.39,88.39,88.28,88.37,1494200003.0
2008-10-16 12:31:00,88.38,88.41,88.29,88.39,1494200003.0
2008-10-16 12:32:00,88.38,88.41,88.36,88.38,1494200003.0
2008-10-16 12:33:00,88.37,88.45,88.37,88.41,1494200003.0
2008-10-16 12:34:00,88.4,88.44,88.37,88.4,1494200003.0
2008-10-16 12:35:00,88.39,88.41,88.38,88.39,1494200003.0
2008-10-16 12:36:00,88.4,88.44,88.38,88.43,1494200003.0
2008-10-16 12:37:00,88.44,88.52,88.44,88.51,1494200003.0
2008-10-16 12:38:00,88.5,88.53,88.43,88.52,1494200003.0
2008-10-16 12:39:00,88.51,88.52,88.42,88.47,1494200003.0
2008-10-16 12:40:00,88.48,88.55,88.48,88.54,1494200003.0
2008-10-16 12:41:00,88.55,88.57,88.51,88.57,1494200003.0
2008-10-16 12:42:00,88.56,88.59,88.53,88.53,1494200003.0
2008-10-16 12:43:00,88.54,88.56,88.53,88.53,1494200003.0
2008-10-16 12:44:00,88.54,88.54,88.49,88.52,1494200003.0
2008-10-16 12:45:00,88.51,88.51,88.47,88.49,1494200003.0
2008-10-16 12:46:00,88.48,88.49,88.48,88.49,1494200003.0
2008-10-16 12:47:00,88.48,88.48,88.46,88.46,1494200003.0
2008-10-16 12:48:00,88.47,88.48,88.44,88.44,1494200003.0
2008-10-16 12:49:00,88.43,88.51,88.43,88.51,1494200003.0
2008-10-16 12:50:00,88.52,88.54,88.46,88.52,1494200003.0
2008-10-16 12:51:00,88.53,88.54,88.46,88.49,1494200003.0
2008-10-16 12:52:00,88.48,88.51,88.46,88.48,1494200003.0
2008-10-16 12:53:00,88.47,88.51,88.47,88.48,1494200003.0
2008-10-16 12:54:00,88.47,88.5,88.43,88.45,1494200003.0
2008-10-16 12:55:00,88.47,88.5,88.45,88.49,1494200003.0
2008-10-16 12:56:00,88.48,88.54,88.47,88.53,1494200003.0
2008-10-16 12:57:00,88.54,88.54,88.51,88.52,1494200003.0
2008-10-16 12:58:00,88.53,88.57,88.53,88.54,1494200003.0
2008-10-16 12:59:00,88.53,88.57,88.51,88.55,1494200003.0
2008-10-16 13:00:00,88.56,88.61,88.54,88.58,1494200003.0
2008-10-16 13:01:00,88.57,88.59,88.52,88.54,1494200003.0
2008-10-16 13:02:00,88.53,88.54,88.48,88.48,1494200003.0
2008-10-16 13:03:00,88.47,88.51,88.4,88.5,1494200003.0
2008-10-16 13:04:00,88.49,88.54,88.48,88.53,1494200003.0
2008-10-16 13:05:00,88.52,88.62,88.52,88.62,1494200003.0
2008-10-16 13:06:00,88.61,88.63,88.55,88.56,1494200003.0
2008-10-16 13:07:00,88.57,88.58,88.54,88.57,1494200003.0
2008-10-16 13:08:00,88.56,88.57,88.52,88.53,1494200003.0
2008-10-16 13:09:00,88.55,88.55,88.44,88.47,1494200003.0
2008-10-16 13:10:00,88.48,88.55,88.47,88.51,1494200003.0
2008-10-16 13:11:00,88.5,88.56,88.5,88.55,1494200003.0
2008-10-16 13:12:00,88.56,88.59,88.55,88.59,1494200003.0
2008-10-16 13:13:00,88.6,88.69,88.58,88.68,1494200003.0
2008-10-16 13:14:00,88.67,88.83,88.66,88.82,1494200003.0
2008-10-16 13:15:00,88.83,88.93,88.82,88.89,1494200003.0
2008-10-16 13:16:00,88.9,88.91,88.87,88.88,1494200003.0
2008-10-16 13:17:00,88.87,88.88,88.83,88.88,1494200003.0
2008-10-16 13:18:00,88.87,88.89,88.83,88.88,1494200003.0
2008-10-16 13:19:00,88.87,88.9,88.84,88.85,1494200003.0
2008-10-16 13:20:00,88.84,88.89,88.84,88.88,1494200003.0
2008-10-16 13:21:00,88.89,88.89,88.86,88.88,1494200003.0
2008-10-16 13:22:00,88.89,88.93,88.88,88.92,1494200003.0
2008-10-16 13:23:00,88.93,88.94,88.9,88.92,1494200003.0
2008-10-16 13:24:00,88.91,88.94,88.9,88.91,1494200003.0
2008-10-16 13:25:00,88.9,88.92,88.87,88.91,1494200003.0
2008-10-16 13:26:00,88.92,88.96,88.91,88.96,1494200003.0
2008-10-16 13:27:00,88.97,89.09,88.97,89.06,1494200003.0
2008-10-16 13:28:00,89.07,89.26,89.06,89.25,1494200003.0
2008-10-16 13:29:00,89.24,89.24,89.13,89.15,1494200003.0
2008-10-16 13:30:00,89.14,89.2,89.13,89.16,1494200003.0
2008-10-16 13:31:00,89.15,89.17,89.11,89.16,1494200003.0
2008-10-16 13:32:00,89.15,89.17,89.09,89.1,1494200003.0
2008-10-16 13:33:00,89.11,89.13,89.04,89.07,1494200003.0
2008-10-16 13:34:00,89.08,89.1,89.04,89.07,1494200003.0
2008-10-16 13:35:00,89.08,89.09,89.03,89.03,1494200003.0
2008-10-16 13:36:00,89.02,89.03,89.0,89.02,1494200003.0
2008-10-16 13:37:00,89.01,89.08,89.01,89.07,1494200003.0
2008-10-16 13:38:00,89.08,89.2,89.08,89.18,1494200003.0
2008-10-16 13:39:00,89.17,89.23,89.15,89.17,1494200003.0
2008-10-16 13:40:00,89.16,89.18,89.03,89.1,1494200003.0
2008-10-16 13:41:00,89.09,89.13,89.07,89.11,1494200003.0
2008-10-16 13:42:00,89.1,89.12,89.08,89.11,1494200003.0
2008-10-16 13:43:00,89.12,89.16,89.11,89.13,1494200003.0
2008-10-16 13:44:00,89.12,89.12,89.06,89.07,1494200003.0
2008-10-16 13:45:00,89.06,89.06,88.9,88.92,1494200003.0
2008-10-16 13:46:00,88.93,88.96,88.88,88.89,1494200003.0
2008-10-16 13:47:00,88.88,88.9,88.85,88.86,1494200003.0
2008-10-16 13:48:00,88.87,88.93,88.86,88.92,1494200003.0
2008-10-16 13:49:00,88.91,88.95,88.89,88.89,1494200003.0
2008-10-16 13:50:00,88.9,88.92,88.87,88.88,1494200003.0
2008-10-16 13:51:00,88.86,88.95,88.84,88.95,1494200003.0
2008-10-16 13:52:00,88.94,89.03,88.94,88.98,1494200003.0
2008-10-16 13:53:00,88.97,89.05,88.97,88.99,1494200003.0
2008-10-16 13:54:00,89.0,89.0,88.92,88.94,1494200003.0
2008-10-16 13:55:00,88.92,88.93,88.87,88.91,1494200003.0
2008-10-16 13:56:00,88.92,88.93,88.87,88.88,1494200003.0
2008-10-16 13:57:00,88.89,88.89,88.79,88.86,1494200003.0
2008-10-16 13:58:00,88.87,88.88,88.79,88.8,1494200003.0
2008-10-16 13:59:00,88.81,88.84,88.78,88.82,1494200003.0
2008-10-16 14:00:00,88.81,88.89,88.76,88.77,1494200003.0
2008-10-16 14:01:00,88.78,88.83,88.78,88.81,1494200003.0
2008-10-16 14:02:00,88.8,88.9,88.8,88.9,1494200003.0
2008-10-16 14:03:00,88.89,88.9,88.87,88.89,1494200003.0
2008-10-16 14:04:00,88.88,88.93,88.84,88.93,1494200003.0
2008-10-16 14:05:00,88.92,88.95,88.92,88.94,1494200003.0
2008-10-16 14:06:00,88.93,88.94,88.86,88.91,1494200003.0
2008-10-16 14:07:00,88.92,88.94,88.89,88.9,1494200003.0
2008-10-16 14:08:00,88.91,88.92,88.86,88.92,1494200003.0
2008-10-16 14:09:00,88.91,88.92,88.9,88.91,1494200003.0
2008-10-16 14:10:00,88.92,88.94,88.9,88.91,1494200003.0
2008-10-16 14:11:00,88.9,88.9,88.83,88.85,1494200003.0
2008-10-16 14:12:00,88.86,88.88,88.86,88.86,1494200003.0
2008-10-16 14:13:00,88.85,88.85,88.8,88.85,1494200003.0
2008-10-16 14:14:00,88.86,88.87,88.81,88.84,1494200003.0
2008-10-16 14:15:00,88.85,88.95,88.85,88.88,1494200003.0
2008-10-16 14:16:00,88.89,88.92,88.86,88.87,1494200003.0
2008-10-16 14:17:00,88.88,88.92,88.86,88.9,1494200003.0
2008-10-16 14:18:00,88.91,88.95,88.87,88.94,1494200003.0
2008-10-16 14:19:00,88.93,88.97,88.92,88.96,1494200003.0
2008-10-16 14:20:00,88.95,88.98,88.93,88.98,1494200003.0
2008-10-16 14:21:00,88.99,89.06,88.98,89.05,1494200003.0
2008-10-16 14:22:00,89.06,89.06,88.96,88.96,1494200003.0
2008-10-16 14:23:00,88.97,88.98,88.95,88.96,1494200003.0
2008-10-16 14:24:00,88.97,88.99,88.93,88.93,1494200003.0
2008-10-16 14:25:00,88.92,88.94,88.9,88.92,1494200003.0
2008-10-16 14:26:00,88.91,88.93,88.85,88.86,1494200003.0
2008-10-16 14:27:00,88.85,88.85,88.81,88.84,1494200003.0
2008-10-16 14:28:00,88.85,88.86,88.83,88.83,1494200003.0
2008-10-16 14:29:00,88.84,88.86,88.8,88.82,1494200003.0
2008-10-16 14:30:00,88.83,88.98,88.8,88.98,1494200003.0
2008-10-16 14:31:00,88.97,89.12,88.94,89.08,1494200003.0
2008-10-16 14:32:00,89.09,89.09,88.99,88.99,1494200003.0
2008-10-16 14:33:00,89.0,89.09,88.96,89.07,1494200003.0
2008-10-16 14:34:00,89.06,89.16,89.04,89.11,1494200003.0
2008-10-16 14:35:00,89.1,89.2,89.07,89.18,1494200003.0
2008-10-16 14:36:00,89.19,89.19,89.13,89.16,1494200003.0
2008-10-16 14:37:00,89.15,89.16,89.1,89.11,1494200003.0
2008-10-16 14:38:00,89.12,89.2,89.12,89.15,1494200003.0
2008-10-16 14:39:00,89.14,89.21,89.12,89.2,1494200003.0
2008-10-16 14:40:00,89.21,89.24,89.16,89.18,1494200003.0
2008-10-16 14:41:00,89.19,89.3,89.18,89.24,1494200003.0
2008-10-16 14:42:00,89.23,89.27,89.21,89.23,1494200003.0
2008-10-16 14:43:00,89.22,89.35,89.22,89.31,1494200003.0
2008-10-16 14:44:00,89.29,89.32,89.23,89.29,1494200003.0
2008-10-16 14:45:00,89.3,89.3,89.26,89.29,1494200003.0
2008-10-16 14:46:00,89.31,89.45,89.31,89.44,1494200003.0
2008-10-16 14:47:00,89.43,89.43,89.35,89.35,1494200003.0
2008-10-16 14:48:00,89.36,89.4,89.35,89.38,1494200003.0
2008-10-16 14:49:00,89.39,89.47,89.38,89.44,1494200003.0
2008-10-16 14:50:00,89.43,89.51,89.39,89.51,1494200003.0
2008-10-16 14:51:00,89.52,89.56,89.47,89.49,1494200003.0
2008-10-16 14:52:00,89.5,89.53,89.45,89.47,1494200003.0
2008-10-16 14:53:00,89.48,89.48,89.44,89.44,1494200003.0
2008-10-16 14:54:00,89.45,89.47,89.4,89.4,1494200003.0
2008-10-16 14:55:00,89.39,89.43,89.35,89.35,1494200003.0
2008-10-16 14:56:00,89.36,89.37,89.32,89.35,1494200003.0
2008-10-16 14:57:00,89.36,89.36,89.3,89.31,1494200003.0
2008-10-16 14:58:00,89.3,89.31,89.24,89.25,1494200003.0
2008-10-16 14:59:00,89.24,89.29,89.22,89.26,1494200003.0
2008-10-16 15:00:00,89.27,89.28,89.22,89.26,1494200003.0
2008-10-16 15:01:00,89.25,89.32,89.24,89.29,1494200003.0
2008-10-16 15:02:00,89.3,89.31,89.25,89.25,1494200003.0
2008-10-16 15:03:00,89.26,89.27,89.21,89.23,1494200003.0
2008-10-16 15:04:00,89.22,89.29,89.2,89.25,1494200003.0
2008-10-16 15:05:00,89.24,89.29,89.23,89.28,1494200003.0
2008-10-16 15:06:00,89.27,89.29,89.25,89.26,1494200003.0
2008-10-16 15:07:00,89.25,89.29,89.23,89.23,1494200003.0
2008-10-16 15:08:00,89.24,89.26,89.22,89.24,1494200003.0
2008-10-16 15:09:00,89.23,89.25,89.13,89.15,1494200003.0
2008-10-16 15:10:00,89.14,89.21,89.13,89.16,1494200003.0
2008-10-16 15:11:00,89.15,89.17,89.06,89.06,1494200003.0
2008-10-16 15:12:00,89.05,89.09,89.03,89.07,1494200003.0
2008-10-16 15:13:00,89.06,89.06,88.96,89.0,1494200003.0
2008-10-16 15:14:00,88.99,89.02,88.98,89.0,1494200003.0
2008-10-16 15:15:00,88.99,89.03,88.92,88.99,1494200003.0
2008-10-16 15:16:00,88.98,89.04,88.95,89.01,1494200003.0
2008-10-16 15:17:00,89.02,89.05,89.0,89.02,1494200003.0
2008-10-16 15:18:00,89.03,89.06,89.02,89.06,1494200003.0
2008-10-16 15:19:00,89.08,89.09,88.99,89.06,1494200003.0
2008-10-16 15:20:00,89.05,89.07,89.05,89.06,1494200003.0
2008-10-16 15:21:00,89.05,89.09,89.05,89.07,1494200003.0
2008-10-16 15:22:00,89.08,89.12,89.05,89.1,1494200003.0
2008-10-16 15:23:00,89.09,89.17,89.07,89.14,1494200003.0
2008-10-16 15:24:00,89.13,89.14,89.08,89.11,1494200003.0
2008-10-16 15:25:00,89.12,89.17,89.08,89.1,1494200003.0
2008-10-16 15:26:00,89.11,89.15,89.09,89.12,1494200003.0
2008-10-16 15:27:00,89.13,89.15,89.1,89.12,1494200003.0
2008-10-16 15:28:00,89.11,89.2,89.1,89.18,1494200003.0
2008-10-16 15:29:00,89.17,89.26,89.15,89.26,1494200003.0
2008-10-16 15:30:00,89.25,89.39,89.24,89.32,1494200003.0
2008-10-16 15:31:00,89.31,89.31,89.1,89.22,1494200003.0
2008-10-16 15:32:00,89.21,89.25,89.11,89.16,1494200003.0
2008-10-16 15:33:00,89.17,89.17,89.01,89.01,1494200003.0
2008-10-16 15:34:00,89.0,89.07,88.94,89.07,1494200003.0
2008-10-16 15:35:00,89.06,89.25,89.06,89.15,1494200003.0
2008-10-16 15:36:00,89.16,89.27,89.13,89.24,1494200003.0
2008-10-16 15:37:00,89.26,89.3,89.15,89.23,1494200003.0
2008-10-16 15:38:00,89.22,89.31,89.21,89.31,1494200003.0
2008-10-16 15:39:00,89.32,89.34,89.2,89.27,1494200003.0
2008-10-16 15:40:00,89.26,89.35,89.26,89.3,1494200003.0
2008-10-16 15:41:00,89.31,89.41,89.24,89.41,1494200003.0
2008-10-16 15:42:00,89.42,89.42,89.29,89.3,1494200003.0
2008-10-16 15:43:00,89.29,89.31,89.2,89.22,1494200003.0
2008-10-16 15:44:00,89.21,89.26,89.16,89.21,1494200003.0
2008-10-16 15:45:00,89.2,89.31,89.12,89.28,1494200003.0
2008-10-16 15:46:00,89.27,89.39,89.27,89.31,1494200003.0
2008-10-16 15:47:00,89.32,89.36,89.18,89.18,1494200003.0
2008-10-16 15:48:00,89.17,89.25,89.13,89.22,1494200003.0
2008-10-16 15:49:00,89.21,89.22,89.1,89.22,1494200003.0
2008-10-16 15:50:00,89.21,89.27,89.13,89.23,1494200003.0
2008-10-16 15:51:00,89.22,89.29,89.18,89.27,1494200003.0
2008-10-16 15:52:00,89.26,89.28,89.17,89.2,1494200003.0
2008-10-16 15:53:00,89.21,89.31,89.13,89.13,1494200003.0
2008-10-16 15:54:00,89.14,89.19,89.12,89.13,1494200003.0
2008-10-16 15:55:00,89.14,89.14,88.94,88.94,1494200003.0
2008-10-16 15:56:00,88.93,89.04,88.91,89.01,1494200003.0
2008-10-16 15:57:00,89.0,89.08,89.0,89.06,1494200003.0
2008-10-16 15:58:00,89.07,89.07,88.98,89.06,1494200003.0
2008-10-16 15:59:00,89.07,89.16,89.03,89.11,1494200003.0
2008-10-16 16:00:00,89.12,89.16,88.81,88.88,1494200003.0
2008-10-16 16:01:00,88.89,89.1,88.87,89.08,1494200003.0
2008-10-16 16:02:00,89.07,89.12,88.99,89.03,1494200003.0
2008-10-16 16:03:00,89.02,89.07,88.99,89.05,1494200003.0
2008-10-16 16:04:00,89.04,89.04,88.91,89.0,1494200003.0
2008-10-16 16:05:00,88.99,89.08,88.89,88.92,1494200003.0
2008-10-16 16:06:00,88.94,89.05,88.89,88.96,1494200003.0
2008-10-16 16:07:00,88.98,88.99,88.89,88.96,1494200003.0
2008-10-16 16:08:00,88.97,89.04,88.91,89.04,1494200003.0
2008-10-16 16:09:00,89.03,89.03,88.91,88.91,1494200003.0
2008-10-16 16:10:00,88.92,88.97,88.78,88.78,1494200003.0
2008-10-16 16:11:00,88.77,88.82,88.75,88.77,1494200003.0
2008-10-16 16:12:00,88.76,88.81,88.71,88.77,1494200003.0
2008-10-16 16:13:00,88.78,88.83,88.65,88.65,1494200003.0
2008-10-16 16:14:00,88.66,88.78,88.63,88.72,1494200003.0
2008-10-16 16:15:00,88.71,88.76,88.66,88.75,1494200003.0
2008-10-16 16:16:00,88.76,88.78,88.69,88.69,1494200003.0
2008-10-16 16:17:00,88.7,88.77,88.67,88.74,1494200003.0
2008-10-16 16:18:00,88.75,88.78,88.65,88.66,1494200003.0
2008-10-16 16:19:00,88.65,88.68,88.53,88.59,1494200003.0
2008-10-16 16:20:00,88.58,88.67,88.49,88.6,1494200003.0
2008-10-16 16:21:00,88.61,88.73,88.61,88.67,1494200003.0
2008-10-16 16:22:00,88.68,88.73,88.63,88.7,1494200003.0
2008-10-16 16:23:00,88.71,88.75,88.64,88.72,1494200003.0
2008-10-16 16:24:00,88.71,88.76,88.6,88.64,1494200003.0
2008-10-16 16:25:00,88.66,88.73,88.65,88.72,1494200003.0
2008-10-16 16:26:00,88.73,88.76,88.66,88.73,1494200003.0
2008-10-16 16:27:00,88.74,88.76,88.64,88.7,1494200003.0
2008-10-16 16:28:00,88.69,88.69,88.57,88.6,1494200003.0
2008-10-16 16:29:00,88.61,88.76,88.61,88.75,1494200003.0
2008-10-16 16:30:00,88.74,88.76,88.7,88.74,1494200003.0
2008-10-16 16:31:00,88.73,88.77,88.62,88.64,1494200003.0
2008-10-16 16:32:00,88.65,88.7,88.6,88.69,1494200003.0
2008-10-16 16:33:00,88.68,88.76,88.63,88.75,1494200003.0
2008-10-16 16:34:00,88.74,88.79,88.66,88.79,1494200003.0
2008-10-16 16:35:00,88.78,88.79,88.69,88.72,1494200003.0
2008-10-16 16:36:00,88.73,88.74,88.64,88.68,1494200003.0
2008-10-16 16:37:00,88.67,88.73,88.61,88.63,1494200003.0
2008-10-16 16:38:00,88.62,88.72,88.61,88.72,1494200003.0
2008-10-16 16:39:00,88.71,88.76,88.71,88.74,1494200003.0
2008-10-16 16:40:00,88.73,88.74,88.63,88.64,1494200003.0
2008-10-16 16:41:00,88.63,88.75,88.63,88.75,1494200003.0
2008-10-16 16:42:00,88.76,88.83,88.7,88.7,1494200003.0
2008-10-16 16:43:00,88.71,88.71,88.63,88.67,1494200003.0
2008-10-16 16:44:00,88.66,88.78,88.66,88.76,1494200003.0
2008-10-16 16:45:00,88.75,88.78,88.67,88.68,1494200003.0
2008-10-16 16:46:00,88.7,88.75,88.68,88.7,1494200003.0
2008-10-16 16:47:00,88.68,88.81,88.68,88.78,1494200003.0
2008-10-16 16:48:00,88.79,88.79,88.69,88.69,1494200003.0
2008-10-16 16:49:00,88.7,88.76,88.68,88.7,1494200003.0
2008-10-16 16:50:00,88.71,88.76,88.69,88.7,1494200003.0
2008-10-16 16:51:00,88.69,88.73,88.64,88.64,1494200003.0
2008-10-16 16:52:00,88.67,88.7,88.61,88.7,1494200003.0
2008-10-16 16:53:00,88.69,88.73,88.65,88.71,1494200003.0
2008-10-16 16:54:00,88.72,88.73,88.67,88.69,1494200003.0
2008-10-16 16:55:00,88.7,88.77,88.68,88.69,1494200003.0
2008-10-16 16:56:00,88.7,88.74,88.67,88.71,1494200003.0
2008-10-16 16:57:00,88.72,88.76,88.67,88.76,1494200003.0
2008-10-16 16:58:00,88.77,88.8,88.75,88.77,1494200003.0
2008-10-16 16:59:00,88.76,88.83,88.74,88.77,1494200003.0
2008-10-16 17:00:00,88.76,88.8,88.68,88.7,1494200003.0
2008-10-16 17:01:00,88.69,88.69,88.61,88.63,1494200003.0
2008-10-16 17:02:00,88.64,88.64,88.57,88.62,1494200003.0
2008-10-16 17:03:00,88.63,88.67,88.6,88.62,1494200003.0
2008-10-16 17:04:00,88.63,88.69,88.61,88.69,1494200003.0
2008-10-16 17:05:00,88.7,88.76,88.69,88.71,1494200003.0
2008-10-16 17:06:00,88.7,88.73,88.68,88.7,1494200003.0
2008-10-16 17:07:00,88.71,88.78,88.65,88.78,1494200003.0
2008-10-16 17:08:00,88.77,88.78,88.64,88.65,1494200003.0
2008-10-16 17:09:00,88.66,88.73,88.65,88.66,1494200003.0
2008-10-16 17:10:00,88.67,88.76,88.65,88.67,1494200003.0
2008-10-16 17:11:00,88.68,88.68,88.58,88.6,1494200003.0
2008-10-16 17:12:00,88.59,88.63,88.58,88.58,1494200003.0
2008-10-16 17:13:00,88.59,88.64,88.56,88.64,1494200003.0
2008-10-16 17:14:00,88.63,88.65,88.52,88.56,1494200003.0
2008-10-16 17:15:00,88.57,88.64,88.56,88.62,1494200003.0
2008-10-16 17:16:00,88.6,88.62,88.5,88.52,1494200003.0
2008-10-16 17:17:00,88.53,88.57,88.49,88.55,1494200003.0
2008-10-16 17:18:00,88.54,88.6,88.52,88.57,1494200003.0
2008-10-16 17:19:00,88.56,88.64,88.56,88.58,1494200003.0
2008-10-16 17:20:00,88.57,88.64,88.56,88.62,1494200003.0
2008-10-16 17:21:00,88.61,88.62,88.57,88.58,1494200003.0
2008-10-16 17:22:00,88.59,88.64,88.58,88.62,1494200003.0
2008-10-16 17:23:00,88.61,88.66,88.59,88.66,1494200003.0
2008-10-16 17:24:00,88.65,88.71,88.65,88.69,1494200003.0
2008-10-16 17:25:00,88.68,88.69,88.64,88.66,1494200003.0
2008-10-16 17:26:00,88.65,88.66,88.53,88.56,1494200003.0
2008-10-16 17:27:00,88.55,88.58,88.5,88.51,1494200003.0
2008-10-16 17:28:00,88.52,88.57,88.48,88.56,1494200003.0
2008-10-16 17:29:00,88.57,88.59,88.53,88.55,1494200003.0
2008-10-16 17:30:00,88.56,88.58,88.48,88.56,1494200003.0
2008-10-16 17:31:00,88.55,88.58,88.49,88.49,1494200003.0
2008-10-16 17:32:00,88.5,88.55,88.48,88.53,1494200003.0
2008-10-16 17:33:00,88.54,88.64,88.53,88.61,1494200003.0
2008-10-16 17:34:00,88.6,88.63,88.56,88.57,1494200003.0
2008-10-16 17:35:00,88.58,88.59,88.54,88.59,1494200003.0
2008-10-16 17:36:00,88.58,88.63,88.56,88.63,1494200003.0
2008-10-16 17:37:00,88.64,88.66,88.52,88.53,1494200003.0
2008-10-16 17:38:00,88.52,88.57,88.49,88.5,1494200003.0
2008-10-16 17:39:00,88.49,88.57,88.48,88.53,1494200003.0
2008-10-16 17:40:00,88.54,88.54,88.44,88.44,1494200003.0
2008-10-16 17:41:00,88.45,88.52,88.43,88.51,1494200003.0
2008-10-16 17:42:00,88.5,88.55,88.49,88.52,1494200003.0
2008-10-16 17:43:00,88.53,88.55,88.46,88.46,1494200003.0
2008-10-16 17:44:00,88.47,88.54,88.46,88.51,1494200003.0
2008-10-16 17:45:00,88.52,88.59,88.51,88.55,1494200003.0
2008-10-16 17:46:00,88.54,88.6,88.52,88.6,1494200003.0
2008-10-16 17:47:00,88.59,88.62,88.58,88.61,1494200003.0
2008-10-16 17:48:00,88.6,88.61,88.49,88.5,1494200003.0
2008-10-16 17:49:00,88.51,88.55,88.49,88.53,1494200003.0
2008-10-16 17:50:00,88.54,88.54,88.47,88.49,1494200003.0
2008-10-16 17:51:00,88.48,88.59,88.48,88.58,1494200003.0
2008-10-16 17:52:00,88.57,88.63,88.57,88.57,1494200003.0
2008-10-16 17:53:00,88.58,88.69,88.57,88.68,1494200003.0
2008-10-16 17:54:00,88.67,88.71,88.67,88.71,1494200003.0
2008-10-16 17:55:00,88.7,88.71,88.62,88.64,1494200003.0
2008-10-16 17:56:00,88.63,88.64,88.54,88.54,1494200003.0
2008-10-16 17:57:00,88.55,88.66,88.52,88.65,1494200003.0
2008-10-16 17:58:00,88.63,88.64,88.55,88.62,1494200003.0
2008-10-16 17:59:00,88.63,88.66,88.6,88.63,1494200003.0
2008-10-16 18:00:00,88.61,88.62,88.59,88.61,1494200003.0
2008-10-16 18:01:00,88.62,88.66,88.6,88.61,1494200003.0
2008-10-16 18:02:00,88.62,88.69,88.62,88.65,1494200003.0
2008-10-16 18:03:00,88.66,88.66,88.6,88.61,1494200003.0
2008-10-16 18:04:00,88.62,88.62,88.56,88.59,1494200003.0
2008-10-16 18:05:00,88.6,88.62,88.57,88.57,1494200003.0
2008-10-16 18:06:00,88.58,88.6,88.54,88.55,1494200003.0
2008-10-16 18:07:00,88.54,88.61,88.54,88.59,1494200003.0
2008-10-16 18:08:00,88.58,88.65,88.54,88.59,1494200003.0
2008-10-16 18:09:00,88.58,88.62,88.56,88.56,1494200003.0
2008-10-16 18:10:00,88.55,88.6,88.54,88.6,1494200003.0
2008-10-16 18:11:00,88.59,88.65,88.55,88.65,1494200003.0
2008-10-16 18:12:00,88.64,88.67,88.62,88.66,1494200003.0
2008-10-16 18:13:00,88.67,88.73,88.6,88.63,1494200003.0
2008-10-16 18:14:00,88.64,88.74,88.63,88.73,1494200003.0
2008-10-16 18:15:00,88.71,88.82,88.69,88.77,1494200003.0
2008-10-16 18:16:00,88.76,88.76,88.68,88.68,1494200003.0
2008-10-16 18:17:00,88.69,88.69,88.6,88.61,1494200003.0
2008-10-16 18:18:00,88.62,88.68,88.59,88.67,1494200003.0
2008-10-16 18:19:00,88.68,88.73,88.66,88.71,1494200003.0
2008-10-16 18:20:00,88.7,88.85,88.69,88.84,1494200003.0
2008-10-16 18:21:00,88.83,89.02,88.83,89.02,1494200003.0
2008-10-16 18:22:00,89.03,89.06,88.97,89.01,1494200003.0
2008-10-16 18:23:00,89.0,89.08,88.99,89.02,1494200003.0
2008-10-16 18:24:00,89.01,89.02,88.91,88.95,1494200003.0
2008-10-16 18:25:00,88.94,89.02,88.92,89.01,1494200003.0
2008-10-16 18:26:00,89.0,89.0,88.85,88.85,1494200003.0
2008-10-16 18:27:00,88.84,88.89,88.79,88.81,1494200003.0
2008-10-16 18:28:00,88.82,88.87,88.76,88.77,1494200003.0
2008-10-16 18:29:00,88.76,88.85,88.74,88.8,1494200003.0
2008-10-16 18:30:00,88.79,88.8,88.72,88.77,1494200003.0
2008-10-16 18:31:00,88.78,88.85,88.76,88.81,1494200003.0
2008-10-16 18:32:00,88.8,88.84,88.69,88.69,1494200003.0
2008-10-16 18:33:00,88.7,88.8,88.65,88.79,1494200003.0
2008-10-16 18:34:00,88.8,88.81,88.66,88.7,1494200003.0
2008-10-16 18:35:00,88.71,88.85,88.71,88.85,1494200003.0
2008-10-16 18:36:00,88.84,88.85,88.76,88.79,1494200003.0
2008-10-16 18:37:00,88.8,88.85,88.67,88.71,1494200003.0
2008-10-16 18:38:00,88.72,88.81,88.69,88.77,1494200003.0
2008-10-16 18:39:00,88.78,88.84,88.7,88.79,1494200003.0
2008-10-16 18:40:00,88.78,88.8,88.74,88.78,1494200003.0
2008-10-16 18:41:00,88.79,88.83,88.73,88.74,1494200003.0
2008-10-16 18:42:00,88.75,88.78,88.65,88.69,1494200003.0
2008-10-16 18:43:00,88.68,88.71,88.6,88.64,1494200003.0
2008-10-16 18:44:00,88.63,88.73,88.63,88.67,1494200003.0
2008-10-16 18:45:00,88.68,88.69,88.62,88.69,1494200003.0
2008-10-16 18:46:00,88.68,88.79,88.68,88.74,1494200003.0
2008-10-16 18:47:00,88.73,88.78,88.69,88.7,1494200003.0
2008-10-16 18:48:00,88.69,88.76,88.61,88.75,1494200003.0
2008-10-16 18:49:00,88.74,88.76,88.69,88.71,1494200003.0
2008-10-16 18:50:00,88.72,88.75,88.65,88.72,1494200003.0
2008-10-16 18:51:00,88.73,88.75,88.67,88.72,1494200003.0
2008-10-16 18:52:00,88.71,88.71,88.66,88.67,1494200003.0
2008-10-16 18:53:00,88.66,88.67,88.63,88.65,1494200003.0
2008-10-16 18:54:00,88.64,88.78,88.64,88.75,1494200003.0
2008-10-16 18:55:00,88.76,88.78,88.69,88.69,1494200003.0
2008-10-16 18:56:00,88.68,88.69,88.62,88.67,1494200003.0
2008-10-16 18:57:00,88.65,88.71,88.65,88.68,1494200003.0
2008-10-16 18:58:00,88.67,88.68,88.59,88.62,1494200003.0
2008-10-16 18:59:00,88.63,88.63,88.52,88.53,1494200003.0
2008-10-16 19:00:00,88.52,88.64,88.51,88.63,1494200003.0
2008-10-16 19:01:00,88.64,88.69,88.55,88.56,1494200003.0
2008-10-16 19:02:00,88.57,88.66,88.57,88.59,1494200003.0
2008-10-16 19:03:00,88.6,88.67,88.57,88.65,1494200003.0
2008-10-16 19:04:00,88.64,88.7,88.63,88.64,1494200003.0
2008-10-16 19:05:00,88.65,88.7,88.63,88.66,1494200003.0
2008-10-16 19:06:00,88.65,88.66,88.53,88.56,1494200003.0
2008-10-16 19:07:00,88.57,88.6,88.53,88.53,1494200003.0
2008-10-16 19:08:00,88.54,88.58,88.53,88.53,1494200003.0
2008-10-16 19:09:00,88.54,88.57,88.52,88.54,1494200003.0
2008-10-16 19:10:00,88.55,88.61,88.53,88.59,1494200003.0
2008-10-16 19:11:00,88.58,88.65,88.58,88.6,1494200003.0
2008-10-16 19:12:00,88.59,88.63,88.56,88.58,1494200003.0
2008-10-16 19:13:00,88.59,88.68,88.58,88.66,1494200003.0
2008-10-16 19:14:00,88.65,88.65,88.55,88.57,1494200003.0
2008-10-16 19:15:00,88.56,88.67,88.56,88.61,1494200003.0
2008-10-16 19:16:00,88.62,88.69,88.61,88.67,1494200003.0
2008-10-16 19:17:00,88.68,88.7,88.65,88.66,1494200003.0
2008-10-16 19:18:00,88.67,88.68,88.65,88.68,1494200003.0
2008-10-16 19:19:00,88.67,88.67,88.6,88.6,1494200003.0
2008-10-16 19:20:00,88.58,88.74,88.57,88.73,1494200003.0
2008-10-16 19:21:00,88.74,88.75,88.68,88.68,1494200003.0
2008-10-16 19:22:00,88.69,88.71,88.63,88.64,1494200003.0
2008-10-16 19:23:00,88.62,88.68,88.62,88.62,1494200003.0
2008-10-16 19:24:00,88.63,88.66,88.63,88.64,1494200003.0
2008-10-16 19:25:00,88.63,88.64,88.6,88.6,1494200003.0
2008-10-16 19:26:00,88.61,88.64,88.57,88.64,1494200003.0
2008-10-16 19:27:00,88.65,88.68,88.64,88.64,1494200003.0
2008-10-16 19:28:00,88.65,88.66,88.61,88.64,1494200003.0
2008-10-16 19:29:00,88.65,88.67,88.62,88.66,1494200003.0
2008-10-16 19:30:00,88.67,88.68,88.58,88.61,1494200003.0
2008-10-16 19:31:00,88.62,88.67,88.6,88.64,1494200003.0
2008-10-16 19:32:00,88.63,88.64,88.58,88.61,1494200003.0
2008-10-16 19:33:00,88.6,88.64,88.58,88.61,1494200003.0
2008-10-16 19:34:00,88.6,88.65,88.59,88.61,1494200003.0
2008-10-16 19:35:00,88.6,88.65,88.6,88.64,1494200003.0
2008-10-16 19:36:00,88.63,88.63,88.59,88.59,1494200003.0
2008-10-16 19:37:00,88.6,88.6,88.53,88.55,1494200003.0
2008-10-16 19:38:00,88.54,88.55,88.49,88.51,1494200003.0
2008-10-16 19:39:00,88.5,88.52,88.45,88.49,1494200003.0
2008-10-16 19:40:00,88.5,88.54,88.49,88.53,1494200003.0
2008-10-16 19:41:00,88.52,88.58,88.51,88.57,1494200003.0
2008-10-16 19:42:00,88.58,88.59,88.57,88.58,1494200003.0
2008-10-16 19:43:00,88.57,88.59,88.55,88.56,1494200003.0
2008-10-16 19:44:00,88.58,88.58,88.51,88.54,1494200003.0
2008-10-16 19:45:00,88.55,88.64,88.54,88.63,1494200003.0
2008-10-16 19:46:00,88.64,88.64,88.6,88.6,1494200003.0
2008-10-16 19:47:00,88.61,88.65,88.6,88.65,1494200003.0
2008-10-16 19:48:00,88.64,88.69,88.61,88.69,1494200003.0
2008-10-16 19:49:00,88.68,88.69,88.53,88.55,1494200003.0
2008-10-16 19:50:00,88.56,88.61,88.56,88.57,1494200003.0
2008-10-16 19:51:00,88.56,88.59,88.56,88.59,1494200003.0
2008-10-16 19:52:00,88.6,88.67,88.6,88.67,1494200003.0
2008-10-16 19:53:00,88.66,88.68,88.63,88.65,1494200003.0
2008-10-16 19:54:00,88.66,88.66,88.65,88.65,1494200003.0
2008-10-16 19:55:00,88.64,88.74,88.64,88.72,1494200003.0
2008-10-16 19:56:00,88.73,88.73,88.68,88.69,1494200003.0
2008-10-16 19:57:00,88.7,88.72,88.66,88.71,1494200003.0
2008-10-16 19:58:00,88.7,88.74,88.7,88.7,1494200003.0
2008-10-16 19:59:00,88.71,88.72,88.64,88.64,1494200003.0
2008-10-16 20:00:00,88.65,88.68,88.64,88.65,1494200003.0
2008-10-16 20:01:00,88.66,88.66,88.58,88.63,1494200003.0
2008-10-16 20:02:00,88.62,88.65,88.6,88.65,1494200003.0
2008-10-16 20:03:00,88.64,88.67,88.57,88.57,1494200003.0
2008-10-16 20:04:00,88.58,88.58,88.54,88.55,1494200003.0
2008-10-16 20:05:00,88.56,88.57,88.51,88.52,1494200003.0
2008-10-16 20:06:00,88.53,88.59,88.52,88.58,1494200003.0
2008-10-16 20:07:00,88.57,88.64,88.55,88.64,1494200003.0
2008-10-16 20:08:00,88.63,88.67,88.62,88.63,1494200003.0
2008-10-16 20:09:00,88.62,88.63,88.57,88.58,1494200003.0
2008-10-16 20:10:00,88.59,88.65,88.58,88.64,1494200003.0
2008-10-16 20:11:00,88.66,88.66,88.6,88.61,1494200003.0
2008-10-16 20:12:00,88.6,88.6,88.53,88.54,1494200003.0
2008-10-16 20:13:00,88.53,88.56,88.53,88.56,1494200003.0
2008-10-16 20:14:00,88.57,88.59,88.51,88.53,1494200003.0
2008-10-16 20:15:00,88.54,88.59,88.54,88.59,1494200003.0
2008-10-16 20:16:00,88.6,88.63,88.57,88.62,1494200003.0
2008-10-16 20:17:00,88.6,88.61,88.55,88.55,1494200003.0
2008-10-16 20:18:00,88.54,88.61,88.54,88.6,1494200003.0
2008-10-16 20:19:00,88.61,88.61,88.55,88.57,1494200003.0
2008-10-16 20:20:00,88.56,88.58,88.54,88.54,1494200003.0
2008-10-16 20:21:00,88.55,88.55,88.5,88.51,1494200003.0
2008-10-16 20:22:00,88.5,88.58,88.5,88.57,1494200003.0
2008-10-16 20:23:00,88.58,88.6,88.57,88.57,1494200003.0
2008-10-16 20:24:00,88.56,88.56,88.53,88.53,1494200003.0
2008-10-16 20:25:00,88.54,88.58,88.5,88.52,1494200003.0
2008-10-16 20:26:00,88.53,88.58,88.53,88.54,1494200003.0
2008-10-16 20:27:00,88.53,88.6,88.52,88.58,1494200003.0
2008-10-16 20:28:00,88.57,88.59,88.55,88.56,1494200003.0
2008-10-16 20:29:00,88.57,88.62,88.57,88.61,1494200003.0
2008-10-16 20:30:00,88.62,88.65,88.62,88.62,1494200003.0
2008-10-16 20:31:00,88.63,88.64,88.59,88.6,1494200003.0
2008-10-16 20:32:00,88.59,88.64,88.57,88.6,1494200003.0
2008-10-16 20:33:00,88.61,88.62,88.59,88.6,1494200003.0
2008-10-16 20:34:00,88.59,88.64,88.57,88.63,1494200003.0
2008-10-16 20:35:00,88.62,88.67,88.62,88.63,1494200003.0
2008-10-16 20:36:00,88.64,88.66,88.61,88.64,1494200003.0
2008-10-16 20:37:00,88.63,88.64,88.6,88.62,1494200003.0
2008-10-16 20:38:00,88.63,88.64,88.6,88.64,1494200003.0
2008-10-16 20:39:00,88.63,88.69,88.63,88.67,1494200003.0
2008-10-16 20:40:00,88.68,88.68,88.65,88.65,1494200003.0
2008-10-16 20:41:00,88.66,88.69,88.65,88.68,1494200003.0
2008-10-16 20:42:00,88.69,88.7,88.67,88.68,1494200003.0
2008-10-16 20:43:00,88.67,88.7,88.62,88.67,1494200003.0
2008-10-16 20:44:00,88.68,88.68,88.61,88.62,1494200003.0
2008-10-16 20:45:00,88.63,88.63,88.6,88.61,1494200003.0
2008-10-16 20:46:00,88.6,88.62,88.6,88.62,1494200003.0
2008-10-16 20:47:00,88.63,88.68,88.63,88.67,1494200003.0
2008-10-16 20:48:00,88.68,88.72,88.67,88.71,1494200003.0
2008-10-16 20:49:00,88.72,88.81,88.71,88.81,1494200003.0
2008-10-16 20:50:00,88.82,88.82,88.77,88.78,1494200003.0
2008-10-16 20:51:00,88.79,88.79,88.72,88.73,1494200003.0
2008-10-16 20:52:00,88.74,88.88,88.74,88.87,1494200003.0
2008-10-16 20:53:00,88.88,88.89,88.85,88.87,1494200003.0
2008-10-16 20:54:00,88.86,88.93,88.86,88.9,1494200003.0
2008-10-16 20:55:00,88.89,88.91,88.86,88.88,1494200003.0
2008-10-16 20:56:00,88.89,88.98,88.88,88.94,1494200003.0
2008-10-16 20:57:00,88.95,88.98,88.91,88.92,1494200003.0
2008-10-16 20:58:00,88.91,88.94,88.9,88.93,1494200003.0
2008-10-16 20:59:00,88.92,88.92,88.84,88.86,1494200003.0
2008-10-16 21:00:00,88.87,88.87,88.77,88.8,1494200003.0
2008-10-16 21:01:00,88.79,88.88,88.79,88.87,1494200003.0
2008-10-16 21:02:00,88.88,88.89,88.83,88.86,1494200003.0
2008-10-16 21:03:00,88.85,88.99,88.85,88.96,1494200003.0
2008-10-16 21:04:00,88.95,89.0,88.92,88.93,1494200003.0
2008-10-16 21:05:00,88.94,89.07,88.93,89.07,1494200003.0
2008-10-16 21:06:00,89.06,89.18,89.06,89.16,1494200003.0
2008-10-16 21:07:00,89.17,89.21,89.13,89.19,1494200003.0
2008-10-16 21:08:00,89.18,89.27,89.18,89.25,1494200003.0
2008-10-16 21:09:00,89.24,89.27,89.23,89.27,1494200003.0
2008-10-16 21:10:00,89.28,89.38,89.16,89.16,1494200003.0
2008-10-16 21:11:00,89.17,89.29,89.15,89.29,1494200003.0
2008-10-16 21:12:00,89.28,89.3,89.22,89.27,1494200003.0
2008-10-16 21:13:00,89.26,89.34,89.25,89.34,1494200003.0
2008-10-16 21:14:00,89.33,89.46,89.3,89.42,1494200003.0
2008-10-16 21:15:00,89.38,89.45,89.32,89.41,1494200003.0
2008-10-16 21:16:00,89.42,89.42,89.31,89.31,1494200003.0
2008-10-16 21:17:00,89.3,89.38,89.27,89.31,1494200003.0
2008-10-16 21:18:00,89.3,89.33,89.26,89.29,1494200003.0
2008-10-16 21:19:00,89.3,89.3,89.15,89.17,1494200003.0
2008-10-16 21:20:00,89.16,89.19,89.11,89.15,1494200003.0
2008-10-16 21:21:00,89.14,89.2,89.13,89.17,1494200003.0
2008-10-16 21:22:00,89.18,89.2,89.1,89.11,1494200003.0
2008-10-16 21:23:00,89.13,89.15,89.01,89.06,1494200003.0
2008-10-16 21:24:00,89.05,89.05,88.95,89.03,1494200003.0
2008-10-16 21:25:00,89.04,89.07,89.0,89.04,1494200003.0
2008-10-16 21:26:00,89.03,89.05,88.98,88.98,1494200003.0
2008-10-16 21:27:00,88.97,88.99,88.95,88.98,1494200003.0
2008-10-16 21:28:00,88.99,89.06,88.97,89.01,1494200003.0
2008-10-16 21:29:00,89.0,89.03,88.97,89.0,1494200003.0
2008-10-16 21:30:00,88.99,89.1,88.99,89.1,1494200003.0
2008-10-16 21:31:00,89.11,89.13,89.02,89.06,1494200003.0
2008-10-16 21:32:00,89.05,89.08,88.9,88.91,1494200003.0
2008-10-16 21:33:00,88.92,89.04,88.89,89.03,1494200003.0
2008-10-16 21:34:00,89.05,89.07,88.94,88.95,1494200003.0
2008-10-16 21:35:00,88.94,88.95,88.83,88.85,1494200003.0
2008-10-16 21:36:00,88.84,88.97,88.84,88.85,1494200003.0
2008-10-16 21:37:00,88.86,88.91,88.81,88.84,1494200003.0
2008-10-16 21:38:00,88.83,88.9,88.83,88.9,1494200003.0
2008-10-16 21:39:00,88.91,89.0,88.87,88.96,1494200003.0
2008-10-16 21:40:00,88.97,89.02,88.96,89.01,1494200003.0
2008-10-16 21:41:00,89.02,89.11,89.0,89.07,1494200003.0
2008-10-16 21:42:00,89.08,89.12,89.04,89.12,1494200003.0
2008-10-16 21:43:00,89.11,89.13,89.07,89.1,1494200003.0
2008-10-16 21:44:00,89.09,89.12,89.06,89.07,1494200003.0
2008-10-16 21:45:00,89.06,89.12,89.05,89.12,1494200003.0
2008-10-16 21:46:00,89.13,89.2,89.12,89.2,1494200003.0
2008-10-16 21:47:00,89.21,89.22,89.18,89.2,1494200003.0
2008-10-16 21:48:00,89.19,89.2,89.15,89.18,1494200003.0
2008-10-16 21:49:00,89.16,89.17,89.12,89.16,1494200003.0
2008-10-16 21:50:00,89.17,89.18,89.1,89.11,1494200003.0
2008-10-16 21:51:00,89.12,89.19,89.09,89.16,1494200003.0
2008-10-16 21:52:00,89.15,89.19,89.15,89.18,1494200003.0
2008-10-16 21:53:00,89.17,89.17,89.12,89.15,1494200003.0
2008-10-16 21:54:00,89.16,89.21,89.16,89.21,1494200003.0
2008-10-16 21:55:00,89.22,89.22,89.18,89.21,1494200003.0
2008-10-16 21:56:00,89.23,89.25,89.2,89.24,1494200003.0
2008-10-16 21:57:00,89.23,89.25,89.23,89.24,1494200003.0
2008-10-16 21:58:00,89.25,89.27,89.24,89.27,1494200003.0
2008-10-16 21:59:00,89.28,89.29,89.26,89.28,1494200003.0
2008-10-16 22:00:00,89.27,89.28,89.24,89.27,1494200003.0
2008-10-16 22:01:00,89.26,89.27,89.2,89.21,1494200003.0
2008-10-16 22:02:00,89.2,89.21,89.18,89.2,1494200003.0
2008-10-16 22:03:00,89.19,89.26,89.18,89.24,1494200003.0
2008-10-16 22:04:00,89.25,89.3,89.24,89.3,1494200003.0
2008-10-16 22:05:00,89.29,89.4,89.29,89.38,1494200003.0
2008-10-16 22:06:00,89.39,89.39,89.34,89.36,1494200003.0
2008-10-16 22:07:00,89.37,89.37,89.31,89.32,1494200003.0
2008-10-16 22:08:00,89.33,89.35,89.33,89.33,1494200003.0
2008-10-16 22:09:00,89.32,89.33,89.3,89.31,1494200003.0
2008-10-16 22:10:00,89.29,89.3,89.29,89.295,1494200003.0
2008-10-16 22:11:00,89.295,89.315,89.295,89.315,2000999972.0
2008-10-16 22:12:00,89.32,89.32,89.29,89.29,1639799957.0
2008-10-16 22:13:00,89.28,89.32,89.28,89.31,1639799957.0
2008-10-16 22:14:00,89.3,89.31,89.29,89.31,1639799957.0
2008-10-16 22:15:00,89.3,89.31,89.29,89.29,1639799957.0
2008-10-16 22:16:00,89.28,89.29,89.27,89.29,1639799957.0
2008-10-16 22:17:00,89.28,89.3,89.27,89.28,1639799957.0
2008-10-16 22:18:00,89.29,89.31,89.27,89.29,1639799957.0
2008-10-16 22:19:00,89.28,89.31,89.27,89.28,1639799957.0
2008-10-16 22:20:00,89.29,89.34,89.28,89.3,1639799957.0
2008-10-16 22:21:00,89.31,89.39,89.31,89.34,1639799957.0
2008-10-16 22:22:00,89.35,89.35,89.29,89.32,1639799957.0
2008-10-16 22:23:00,89.33,89.36,89.32,89.34,1639799957.0
2008-10-16 22:24:00,89.33,89.34,89.33,89.33,1639799957.0
2008-10-16 22:25:00,89.34,89.38,89.33,89.38,1639799957.0
2008-10-16 22:26:00,89.37,89.39,89.36,89.36,1639799957.0
2008-10-16 22:27:00,89.38,89.39,89.37,89.39,1639799957.0
2008-10-16 22:28:00,89.4,89.4,89.37,89.37,1639799957.0
2008-10-16 22:29:00,89.38,89.38,89.34,89.35,1639799957.0
2008-10-16 22:30:00,89.34,89.37,89.27,89.29,1639799957.0
2008-10-16 22:31:00,89.28,89.29,89.18,89.2,1639799957.0
2008-10-16 22:32:00,89.21,89.25,89.15,89.17,1639799957.0
2008-10-16 22:33:00,89.16,89.2,89.15,89.2,1639799957.0
2008-10-16 22:34:00,89.21,89.29,89.19,89.29,1639799957.0
2008-10-16 22:35:00,89.29,89.295,89.285,89.295,1639799957.0
2008-10-16 22:36:00,89.3,89.3,89.29,89.29,1881499989.0
2008-10-16 22:37:00,89.3,89.31,89.29,89.3,1881499989.0
2008-10-16 22:38:00,89.31,89.31,89.23,89.26,1881499989.0
2008-10-16 22:39:00,89.25,89.27,89.23,89.24,1881499989.0
2008-10-16 22:40:00,89.25,89.26,89.24,89.25,1881499989.0
2008-10-16 22:41:00,89.26,89.29,89.25,89.27,1881499989.0
2008-10-16 22:42:00,89.27,89.29,89.27,89.275,1881499989.0
2008-10-16 22:43:00,89.27,89.32,89.27,89.3,228099998.0
2008-10-16 22:44:00,89.29,89.3,89.29,89.3,228099998.0
2008-10-16 22:45:00,89.29,89.32,89.26,89.28,228099998.0
2008-10-16 22:46:00,89.27,89.3,89.26,89.27,228099998.0
2008-10-16 22:47:00,89.26,89.3,89.25,89.26,228099998.0
2008-10-16 22:48:00,89.24,89.26,89.23,89.26,228099998.0
2008-10-16 22:49:00,89.3,89.31,89.26,89.3,228099998.0
2008-10-16 22:50:00,89.31,89.35,89.25,89.29,228099998.0
2008-10-16 22:51:00,89.27,89.29,89.26,89.27,228099998.0
2008-10-16 22:52:00,89.26,89.34,89.25,89.34,228099998.0
2008-10-16 22:53:00,89.33,89.33,89.28,89.31,228099998.0
2008-10-16 22:54:00,89.32,89.33,89.26,89.29,228099998.0
2008-10-16 22:55:00,89.3,89.3,89.27,89.29,228099998.0
2008-10-16 22:56:00,89.3,89.3,89.27,89.28,228099998.0
2008-10-16 22:57:00,89.29,89.29,89.25,89.25,228099998.0
2008-10-16 22:58:00,89.26,89.28,89.25,89.25,228099998.0
2008-10-16 22:59:00,89.24,89.26,89.22,89.23,228099998.0
2008-10-16 23:00:00,89.24,89.27,89.24,89.26,228099998.0
2008-10-16 23:01:00,89.24,89.29,89.24,89.29,228099998.0
2008-10-16 23:02:00,89.28,89.29,89.27,89.29,228099998.0
2008-10-16 23:03:00,89.28,89.34,89.28,89.34,766600006.0
2008-10-16 23:04:00,89.335,89.335,89.33,89.33,242799999.0
2008-10-16 23:05:00,89.31,89.36,89.3,89.32,1825599976.0
2008-10-16 23:06:00,89.31,89.36,89.31,89.34,1825599976.0
2008-10-16 23:07:00,89.35,89.36,89.34,89.35,1825599976.0
2008-10-16 23:08:00,89.34,89.37,89.34,89.36,1825599976.0
2008-10-16 23:09:00,89.36,89.37,89.355,89.355,1825599976.0
2008-10-16 23:10:00,89.34,89.4,89.34,89.4,995500000.0
2008-10-16 23:11:00,89.39,89.42,89.39,89.4,995500000.0
2008-10-16 23:12:00,89.41,89.41,89.39,89.39,995500000.0
2008-10-16 23:13:00,89.38,89.41,89.36,89.36,995500000.0
2008-10-16 23:14:00,89.35,89.42,89.35,89.4,995500000.0
2008-10-16 23:15:00,89.39,89.43,89.37,89.42,995500000.0
2008-10-16 23:16:00,89.43,89.43,89.39,89.42,995500000.0
2008-10-16 23:17:00,89.4,89.44,89.4,89.4,995500000.0
2008-10-16 23:18:00,89.41,89.43,89.36,89.39,995500000.0
2008-10-16 23:19:00,89.4,89.43,89.35,89.42,995500000.0
2008-10-16 23:20:00,89.41,89.43,89.37,89.41,995500000.0
2008-10-16 23:21:00,89.4,89.4,89.34,89.4,995500000.0
2008-10-16 23:22:00,89.39,89.42,89.36,89.39,995500000.0
2008-10-16 23:23:00,89.41,89.44,89.41,89.44,995500000.0
2008-10-16 23:24:00,89.43,89.47,89.43,89.47,995500000.0
2008-10-16 23:25:00,89.49,89.51,89.48,89.5,995500000.0
2008-10-16 23:26:00,89.51,89.54,89.5,89.52,995500000.0
2008-10-16 23:27:00,89.535,89.535,89.535,89.535,995500000.0
2008-10-16 23:28:00,89.54,89.54,89.54,89.54,1287000000.0
2008-10-16 23:29:00,89.52,89.55,89.52,89.54,1659600006.0
2008-10-16 23:30:00,89.52,89.57,89.52,89.54,1659600006.0
2008-10-16 23:31:00,89.5,89.54,89.5,89.53,1659600006.0
2008-10-16 23:32:00,89.52,89.55,89.52,89.54,1659600006.0
2008-10-16 23:33:00,89.53,89.58,89.53,89.58,1659600006.0
2008-10-16 23:34:00,89.59,89.64,89.59,89.61,1659600006.0
2008-10-16 23:35:00,89.6,89.6,89.58,89.6,1659600006.0
2008-10-16 23:36:00,89.58,89.58,89.55,89.55,1659600006.0
2008-10-16 23:37:00,89.57,89.57,89.54,89.55,1659600006.0
2008-10-16 23:38:00,89.54,89.54,89.51,89.51,1659600006.0
2008-10-16 23:39:00,89.5,89.56,89.46,89.55,1659600006.0
2008-10-16 23:40:00,89.56,89.56,89.51,89.51,1659600006.0
2008-10-16 23:41:00,89.52,89.54,89.52,89.53,1659600006.0
2008-10-16 23:42:00,89.54,89.57,89.53,89.56,1659600006.0
2008-10-16 23:43:00,89.57,89.58,89.54,89.56,1659600006.0
2008-10-16 23:44:00,89.55,89.55,89.51,89.51,1659600006.0
2008-10-16 23:45:00,89.53,89.58,89.51,89.53,1659600006.0
2008-10-16 23:46:00,89.54,89.555,89.54,89.55,1659600006.0
2008-10-16 23:47:00,89.55,89.56,89.53,89.54,2091199982.0
2008-10-16 23:48:00,89.55,89.55,89.49,89.5,2091199982.0
2008-10-16 23:49:00,89.49,89.53,89.49,89.52,2091199982.0
2008-10-16 23:50:00,89.51,89.56,89.5,89.55,2091199982.0
2008-10-16 23:51:00,89.54,89.59,89.54,89.57,2091199982.0
2008-10-16 23:52:00,89.555,89.57,89.555,89.555,2091199982.0
2008-10-16 23:53:00,89.56,89.56,89.555,89.555,2129600036.0
2008-10-16 23:54:00,89.53,89.56,89.53,89.55,1112599991.0
2008-10-16 23:55:00,89.55,89.55,89.545,89.545,1112599991.0
2008-10-16 23:56:00,89.54,89.55,89.53,89.55,1982399964.0
2008-10-16 23:57:00,89.54,89.56,89.54,89.55,1982399964.0
2008-10-16 23:58:00,89.56,89.56,89.54,89.55,1982399964.0
2008-10-16 23:59:00,89.55,89.555,89.545,89.555,1982399964.0
2008-10-17 00:00:00,89.56,89.58,89.56,89.56,1773400002.0
2008-10-17 00:01:00,89.56,89.575,89.545,89.56,1773400002.0
2008-10-17 00:02:00,89.555,89.555,89.535,89.555,2086999984.0
2008-10-17 00:03:00,89.55,89.575,89.55,89.57,1558800010.0
2008-10-17 00:04:00,89.575,89.575,89.56,89.56,228200001.0
2008-10-17 00:05:00,89.56,89.56,89.53,89.53,331599996.0
2008-10-17 00:06:00,89.525,89.55,89.525,89.53,796099996.0
2008-10-17 00:07:00,89.525,89.56,89.525,89.55,1001400007.0
2008-10-17 00:08:00,89.545,89.55,89.515,89.515,1247900030.0
2008-10-17 00:09:00,89.535,89.535,89.51,89.515,1498799979.0
2008-10-17 00:10:00,89.515,89.515,89.495,89.495,836399995.0
2008-10-17 00:11:00,89.47,89.48,89.45,89.48,2078599998.0
2008-10-17 00:12:00,89.485,89.495,89.48,89.485,2078599998.0
2008-10-17 00:13:00,89.47,89.51,89.46,89.49,1376200012.0
2008-10-17 00:14:00,89.48,89.49,89.46,89.48,1376200012.0
2008-10-17 00:15:00,89.485,89.5,89.48,89.485,1376200012.0
2008-10-17 00:16:00,89.485,89.485,89.48,89.48,1437799973.0
2008-10-17 00:17:00,89.485,89.505,89.485,89.505,776800006.0
2008-10-17 00:18:00,89.49,89.5,89.46,89.47,1013500000.0
2008-10-17 00:19:00,89.48,89.48,89.47,89.48,1013500000.0
2008-10-17 00:20:00,89.48,89.48,89.47,89.47,920699982.0
2008-10-17 00:21:00,89.47,89.47,89.45,89.45,911599983.0
2008-10-17 00:22:00,89.43,89.46,89.43,89.45,1027299997.0
2008-10-17 00:23:00,89.46,89.46,89.37,89.41,1027299997.0
2008-10-17 00:24:00,89.41,89.43,89.41,89.425,1027299997.0
2008-10-17 00:25:00,89.425,89.45,89.425,89.45,892400002.0
2008-10-17 00:26:00,89.45,89.45,89.42,89.42,1423199997.0
2008-10-17 00:27:00,89.43,89.43,89.36,89.36,1423199997.0
2008-10-17 00:28:00,89.34,89.35,89.29,89.29,1690199974.0
2008-10-17 00:29:00,89.28,89.28,89.24,89.25,1690199974.0
2008-10-17 00:30:00,89.25,89.255,89.245,89.245,1690199974.0
2008-10-17 00:31:00,89.25,89.25,89.23,89.25,1762099990.0
2008-10-17 00:32:00,89.26,89.275,89.26,89.26,1762099990.0
2008-10-17 00:33:00,89.235,89.235,89.22,89.22,1907000004.0
2008-10-17 00:34:00,89.225,89.23,89.215,89.215,1403699975.0
2008-10-17 00:35:00,89.205,89.21,89.205,89.21,673700020.0
2008-10-17 00:36:00,89.21,89.25,89.2,89.22,1999200021.0
2008-10-17 00:37:00,89.23,89.24,89.2,89.24,1999200021.0
2008-10-17 00:38:00,89.23,89.24,89.21,89.24,1999200021.0
2008-10-17 00:39:00,89.23,89.28,89.23,89.26,1999200021.0
2008-10-17 00:40:00,89.27,89.27,89.22,89.22,1999200021.0
2008-10-17 00:41:00,89.23,89.23,89.19,89.19,1999200021.0
2008-10-17 00:42:00,89.18,89.2,89.18,89.2,1999200021.0
2008-10-17 00:43:00,89.21,89.22,89.19,89.2,1999200021.0
2008-10-17 00:44:00,89.19,89.19,89.13,89.13,1999200021.0
2008-10-17 00:45:00,89.12,89.16,89.1,89.13,1999200021.0
2008-10-17 00:46:00,89.14,89.14,89.01,89.02,1999200021.0
2008-10-17 00:47:00,89.01,89.08,89.0,89.04,1999200021.0
2008-10-17 00:48:00,89.03,89.05,89.02,89.03,1999200021.0
2008-10-17 00:49:00,89.04,89.06,89.03,89.05,1999200021.0
2008-10-17 00:50:00,89.04,89.12,89.04,89.09,1999200021.0
2008-10-17 00:51:00,89.12,89.12,89.06,89.11,1999200021.0
2008-10-17 00:52:00,89.1,89.12,89.1,89.12,1999200021.0
2008-10-17 00:53:00,89.13,89.16,89.13,89.15,1999200021.0
2008-10-17 00:54:00,89.14,89.21,89.13,89.19,947200012.0
2008-10-17 00:55:00,89.18,89.26,89.18,89.24,947200012.0
2008-10-17 00:56:00,89.27,89.34,89.26,89.3,947200012.0
2008-10-17 00:57:00,89.29,89.33,89.28,89.33,947200012.0
2008-10-17 00:58:00,89.32,89.36,89.3,89.31,947200012.0
2008-10-17 00:59:00,89.3,89.33,89.3,89.33,947200012.0
2008-10-17 01:00:00,89.32,89.32,89.28,89.29,947200012.0
2008-10-17 01:01:00,89.295,89.305,89.29,89.29,947200012.0
2008-10-17 01:02:00,89.29,89.3,89.29,89.3,799799988.0
2008-10-17 01:03:00,89.3,89.33,89.3,89.33,1432300019.0
2008-10-17 01:04:00,89.31,89.33,89.29,89.33,1432300019.0
2008-10-17 01:05:00,89.32,89.34,89.32,89.33,1432300019.0
2008-10-17 01:06:00,89.34,89.39,89.33,89.39,1432300019.0
2008-10-17 01:07:00,89.38,89.43,89.38,89.4,1432300019.0
2008-10-17 01:08:00,89.42,89.42,89.405,89.405,1432300019.0
2008-10-17 01:09:00,89.4,89.42,89.4,89.42,1690400001.0
2008-10-17 01:10:00,89.44,89.44,89.44,89.44,1690400001.0
2008-10-17 01:11:00,89.445,89.45,89.43,89.45,1690400001.0
2008-10-17 01:12:00,89.45,89.45,89.44,89.45,1973000000.0
2008-10-17 01:13:00,89.455,89.48,89.455,89.475,1973000000.0
2008-10-17 01:14:00,89.46,89.51,89.46,89.51,164600006.0
2008-10-17 01:15:00,89.53,89.57,89.53,89.55,164600006.0
2008-10-17 01:16:00,89.54,89.55,89.51,89.52,164600006.0
2008-10-17 01:17:00,89.51,89.53,89.48,89.48,164600006.0
2008-10-17 01:18:00,89.47,89.47,89.43,89.47,164600006.0
2008-10-17 01:19:00,89.46,89.46,89.41,89.43,164600006.0
2008-10-17 01:20:00,89.44,89.44,89.44,89.44,164600006.0
2008-10-17 01:21:00,89.42,89.47,89.42,89.46,666500015.0
2008-10-17 01:22:00,89.45,89.48,89.44,89.44,666500015.0
2008-10-17 01:23:00,89.45,89.46,89.44,89.46,666500015.0
2008-10-17 01:24:00,89.47,89.47,89.42,89.44,666500015.0
2008-10-17 01:25:00,89.45,89.47,89.44,89.45,666500015.0
2008-10-17 01:26:00,89.44,89.45,89.43,89.44,666500015.0
2008-10-17 01:27:00,89.42,89.45,89.42,89.44,666500015.0
2008-10-17 01:28:00,89.43,89.45,89.42,89.43,666500015.0
2008-10-17 01:29:00,89.445,89.445,89.44,89.44,666500015.0
2008-10-17 01:30:00,89.42,89.49,89.42,89.48,730599976.0
2008-10-17 01:31:00,89.47,89.47,89.41,89.41,730599976.0
2008-10-17 01:32:00,89.4,89.44,89.4,89.44,730599976.0
2008-10-17 01:33:00,89.43,89.45,89.43,89.44,730599976.0
2008-10-17 01:34:00,89.43,89.43,89.39,89.39,730599976.0
2008-10-17 01:35:00,89.38,89.41,89.38,89.41,730599976.0
2008-10-17 01:36:00,89.39,89.4,89.36,89.36,730599976.0
2008-10-17 01:37:00,89.39,89.39,89.39,89.39,730599976.0
2008-10-17 01:38:00,89.39,89.4,89.38,89.4,1494400009.0
2008-10-17 01:39:00,89.39,89.4,89.38,89.38,1494400009.0
2008-10-17 01:40:00,89.385,89.385,89.37,89.375,1494400009.0
2008-10-17 01:41:00,89.36,89.37,89.26,89.26,1507599984.0
2008-10-17 01:42:00,89.25,89.25,89.15,89.16,1507599984.0
2008-10-17 01:43:00,89.17,89.17,89.11,89.16,1507599984.0
2008-10-17 01:44:00,89.15,89.24,89.15,89.24,1507599984.0
2008-10-17 01:45:00,89.23,89.33,89.22,89.27,1507599984.0
2008-10-17 01:46:00,89.28,89.3,89.21,89.24,1507599984.0
2008-10-17 01:47:00,89.26,89.28,89.24,89.25,1507599984.0
2008-10-17 01:48:00,89.24,89.31,89.24,89.3,1507599984.0
2008-10-17 01:49:00,89.29,89.32,89.29,89.31,1507599984.0
2008-10-17 01:50:00,89.3,89.33,89.28,89.29,1507599984.0
2008-10-17 01:51:00,89.295,89.31,89.295,89.3,1507599984.0
2008-10-17 01:52:00,89.28,89.32,89.28,89.3,662799988.0
2008-10-17 01:53:00,89.31,89.34,89.3,89.32,662799988.0
2008-10-17 01:54:00,89.31,89.33,89.3,89.32,662799988.0
2008-10-17 01:55:00,89.29,89.3,89.29,89.3,662799988.0
2008-10-17 01:56:00,89.32,89.32,89.3,89.3,265299994.0
2008-10-17 01:57:00,89.3,89.3,89.3,89.3,265299994.0
2008-10-17 01:58:00,89.305,89.375,89.305,89.375,1117199986.0
2008-10-17 01:59:00,89.37,89.38,89.34,89.37,1487700012.0
2008-10-17 02:00:00,89.38,89.41,89.36,89.39,1487700012.0
2008-10-17 02:01:00,89.38,89.41,89.38,89.4,1487700012.0
2008-10-17 02:02:00,89.39,89.4,89.37,89.37,1487700012.0
2008-10-17 02:03:00,89.39,89.4,89.38,89.39,1487700012.0
2008-10-17 02:04:00,89.38,89.41,89.38,89.41,1487700012.0
2008-10-17 02:05:00,89.42,89.49,89.4,89.49,1487700012.0
2008-10-17 02:06:00,89.48,89.51,89.46,89.5,1487700012.0
2008-10-17 02:07:00,89.49,89.5,89.45,89.49,1487700012.0
2008-10-17 02:08:00,89.5,89.54,89.5,89.53,1487700012.0
2008-10-17 02:09:00,89.54,89.54,89.51,89.53,1487700012.0
2008-10-17 02:10:00,89.54,89.62,89.52,89.6,1487700012.0
2008-10-17 02:11:00,89.59,89.75,89.59,89.74,1487700012.0
2008-10-17 02:12:00,89.72,89.76,89.7,89.7,1487700012.0
2008-10-17 02:13:00,89.71,89.73,89.69,89.71,1487700012.0
2008-10-17 02:14:00,89.7,89.72,89.7,89.7,1487700012.0
2008-10-17 02:15:00,89.71,89.74,89.7,89.74,1487700012.0
2008-10-17 02:16:00,89.73,89.73,89.63,89.65,1487700012.0
2008-10-17 02:17:00,89.66,89.67,89.63,89.65,1487700012.0
2008-10-17 02:18:00,89.64,89.72,89.64,89.66,1487700012.0
2008-10-17 02:19:00,89.67,89.72,89.66,89.71,1487700012.0
2008-10-17 02:20:00,89.7,89.7,89.67,89.7,1487700012.0
2008-10-17 02:21:00,89.68,89.69,89.66,89.67,1487700012.0
2008-10-17 02:22:00,89.66,89.66,89.62,89.64,1487700012.0
2008-10-17 02:23:00,89.65,89.65,89.6,89.6,1487700012.0
2008-10-17 02:24:00,89.59,89.64,89.59,89.64,1487700012.0
2008-10-17 02:25:00,89.63,89.67,89.62,89.67,1487700012.0
2008-10-17 02:26:00,89.69,89.73,89.68,89.72,1487700012.0
2008-10-17 02:27:00,89.71,89.72,89.69,89.7,1487700012.0
2008-10-17 02:28:00,89.71,89.73,89.7,89.72,1487700012.0
2008-10-17 02:29:00,89.71,89.73,89.71,89.73,1487700012.0
2008-10-17 02:30:00,89.74,89.74,89.69,89.7,1487700012.0
2008-10-17 02:31:00,89.69,89.69,89.63,89.67,1487700012.0
2008-10-17 02:32:00,89.66,89.67,89.65,89.65,1487700012.0
2008-10-17 02:33:00,89.64,89.67,89.64,89.65,1487700012.0
2008-10-17 02:34:00,89.64,89.64,89.59,89.6,1487700012.0
2008-10-17 02:35:00,89.61,89.64,89.59,89.59,1487700012.0
2008-10-17 02:36:00,89.6,89.6,89.5,89.52,1487700012.0
2008-10-17 02:37:00,89.53,89.55,89.53,89.55,1487700012.0
2008-10-17 02:38:00,89.54,89.54,89.46,89.47,1487700012.0
2008-10-17 02:39:00,89.46,89.5,89.44,89.5,1487700012.0
2008-10-17 02:40:00,89.51,89.54,89.51,89.53,1487700012.0
2008-10-17 02:41:00,89.51,89.52,89.46,89.46,1487700012.0
2008-10-17 02:42:00,89.48,89.48,89.44,89.45,1487700012.0
2008-10-17 02:43:00,89.44,89.48,89.44,89.45,1487700012.0
2008-10-17 02:44:00,89.46,89.48,89.44,89.48,1487700012.0
2008-10-17 02:45:00,89.47,89.53,89.47,89.52,1487700012.0
2008-10-17 02:46:00,89.53,89.55,89.52,89.55,1487700012.0
2008-10-17 02:47:00,89.56,89.62,89.56,89.6,1487700012.0
2008-10-17 02:48:00,89.61,89.61,89.58,89.58,1487700012.0
2008-10-17 02:49:00,89.59,89.6,89.56,89.59,1487700012.0
2008-10-17 02:50:00,89.58,89.61,89.58,89.6,1487700012.0
2008-10-17 02:51:00,89.61,89.65,89.61,89.62,1487700012.0
2008-10-17 02:52:00,89.61,89.62,89.55,89.55,1487700012.0
2008-10-17 02:53:00,89.54,89.57,89.52,89.54,1487700012.0
2008-10-17 02:54:00,89.53,89.53,89.44,89.44,1487700012.0
2008-10-17 02:55:00,89.43,89.49,89.4,89.48,1487700012.0
2008-10-17 02:56:00,89.47,89.54,89.47,89.52,1487700012.0
2008-10-17 02:57:00,89.51,89.55,89.48,89.49,1487700012.0
2008-10-17 02:58:00,89.48,89.51,89.46,89.5,1487700012.0
2008-10-17 02:59:00,89.51,89.56,89.49,89.55,1487700012.0
2008-10-17 03:00:00,89.56,89.63,89.56,89.62,1487700012.0
2008-10-17 03:01:00,89.64,89.68,89.63,89.64,1487700012.0
2008-10-17 03:02:00,89.65,89.67,89.64,89.65,1487700012.0
2008-10-17 03:03:00,89.66,89.66,89.64,89.65,1487700012.0
2008-10-17 03:04:00,89.66,89.69,89.65,89.68,1487700012.0
2008-10-17 03:05:00,89.67,89.68,89.65,89.65,1487700012.0
2008-10-17 03:06:00,89.66,89.67,89.65,89.67,1487700012.0
2008-10-17 03:07:00,89.68,89.69,89.67,89.67,1487700012.0
2008-10-17 03:08:00,89.68,89.72,89.68,89.68,1487700012.0
2008-10-17 03:09:00,89.67,89.68,89.61,89.61,1487700012.0
2008-10-17 03:10:00,89.62,89.62,89.59,89.61,1487700012.0
2008-10-17 03:11:00,89.59,89.6,89.52,89.54,1487700012.0
2008-10-17 03:12:00,89.53,89.56,89.53,89.55,1487700012.0
2008-10-17 03:13:00,89.56,89.58,89.56,89.56,1487700012.0
2008-10-17 03:14:00,89.57,89.57,89.53,89.57,1487700012.0
2008-10-17 03:15:00,89.58,89.6,89.55,89.58,1487700012.0
2008-10-17 03:16:00,89.56,89.57,89.54,89.57,1487700012.0
2008-10-17 03:17:00,89.56,89.58,89.56,89.56,1487700012.0
2008-10-17 03:18:00,89.57,89.57,89.55,89.55,1487700012.0
2008-10-17 03:19:00,89.54,89.54,89.5,89.51,1487700012.0
2008-10-17 03:20:00,89.52,89.52,89.49,89.5,1487700012.0
2008-10-17 03:21:00,89.49,89.5,89.47,89.48,1487700012.0
2008-10-17 03:22:00,89.51,89.51,89.45,89.45,1487700012.0
2008-10-17 03:23:00,89.46,89.47,89.39,89.39,1487700012.0
2008-10-17 03:24:00,89.4,89.51,89.4,89.47,1487700012.0
2008-10-17 03:25:00,89.5,89.5,89.46,89.46,1487700012.0
2008-10-17 03:26:00,89.45,89.45,89.38,89.38,1487700012.0
2008-10-17 03:27:00,89.37,89.43,89.37,89.42,1487700012.0
2008-10-17 03:28:00,89.43,89.45,89.43,89.44,1487700012.0
2008-10-17 03:29:00,89.45,89.46,89.36,89.36,1487700012.0
2008-10-17 03:30:00,89.37,89.39,89.37,89.38,1487700012.0
2008-10-17 03:31:00,89.37,89.4,89.37,89.38,1487700012.0
2008-10-17 03:32:00,89.39,89.42,89.36,89.39,1487700012.0
2008-10-17 03:33:00,89.4,89.42,89.4,89.42,1487700012.0
2008-10-17 03:34:00,89.41,89.45,89.41,89.44,1487700012.0
2008-10-17 03:35:00,89.45,89.49,89.42,89.48,1487700012.0
2008-10-17 03:36:00,89.47,89.49,89.44,89.48,1487700012.0
2008-10-17 03:37:00,89.47,89.52,89.47,89.52,1487700012.0
2008-10-17 03:38:00,89.53,89.54,89.48,89.49,1487700012.0
2008-10-17 03:39:00,89.5,89.5,89.41,89.41,1487700012.0
2008-10-17 03:40:00,89.42,89.42,89.34,89.36,1487700012.0
2008-10-17 03:41:00,89.34,89.36,89.33,89.33,1487700012.0
2008-10-17 03:42:00,89.32,89.33,89.17,89.18,1487700012.0
2008-10-17 03:43:00,89.17,89.19,89.12,89.12,1487700012.0
2008-10-17 03:44:00,89.11,89.19,89.11,89.18,1487700012.0
2008-10-17 03:45:00,89.17,89.28,89.17,89.21,1487700012.0
2008-10-17 03:46:00,89.2,89.23,89.2,89.23,1487700012.0
2008-10-17 03:47:00,89.24,89.25,89.19,89.21,1487700012.0
2008-10-17 03:48:00,89.2,89.21,89.15,89.16,1487700012.0
2008-10-17 03:49:00,89.17,89.19,89.15,89.19,1487700012.0
2008-10-17 03:50:00,89.18,89.21,89.18,89.21,1487700012.0
2008-10-17 03:51:00,89.2,89.22,89.18,89.18,1487700012.0
2008-10-17 03:52:00,89.17,89.23,89.16,89.22,1487700012.0
2008-10-17 03:53:00,89.25,89.25,89.22,89.24,1487700012.0
2008-10-17 03:54:00,89.23,89.27,89.2,89.26,1487700012.0
2008-10-17 03:55:00,89.27,89.34,89.25,89.34,1487700012.0
2008-10-17 03:56:00,89.33,89.36,89.27,89.32,1487700012.0
2008-10-17 03:57:00,89.31,89.32,89.31,89.31,1487700012.0
2008-10-17 03:58:00,89.32,89.38,89.32,89.37,1487700012.0
2008-10-17 03:59:00,89.38,89.38,89.31,89.35,1487700012.0
2008-10-17 04:00:00,89.36,89.37,89.35,89.37,1487700012.0
2008-10-17 04:01:00,89.38,89.4,89.37,89.39,1487700012.0
2008-10-17 04:02:00,89.38,89.44,89.38,89.4,1487700012.0
2008-10-17 04:03:00,89.41,89.41,89.37,89.38,1487700012.0
2008-10-17 04:04:00,89.39,89.4,89.36,89.37,1487700012.0
2008-10-17 04:05:00,89.36,89.37,89.35,89.36,1487700012.0
2008-10-17 04:06:00,89.35,89.35,89.31,89.31,1487700012.0
2008-10-17 04:07:00,89.32,89.34,89.28,89.31,1487700012.0
2008-10-17 04:08:00,89.3,89.35,89.29,89.33,1487700012.0
2008-10-17 04:09:00,89.32,89.33,89.32,89.32,1487700012.0
2008-10-17 04:10:00,89.31,89.33,89.31,89.33,1487700012.0
2008-10-17 04:11:00,89.34,89.34,89.31,89.33,1487700012.0
2008-10-17 04:12:00,89.34,89.37,89.33,89.37,1487700012.0
2008-10-17 04:13:00,89.36,89.38,89.36,89.38,1487700012.0
2008-10-17 04:14:00,89.39,89.44,89.39,89.43,1487700012.0
2008-10-17 04:15:00,89.44,89.44,89.36,89.38,1487700012.0
2008-10-17 04:16:00,89.39,89.4,89.38,89.39,1487700012.0
2008-10-17 04:17:00,89.38,89.4,89.36,89.37,1487700012.0
2008-10-17 04:18:00,89.36,89.37,89.35,89.35,1487700012.0
2008-10-17 04:19:00,89.36,89.4,89.35,89.39,1487700012.0
2008-10-17 04:20:00,89.38,89.43,89.38,89.42,1487700012.0
2008-10-17 04:21:00,89.41,89.42,89.4,89.41,1487700012.0
2008-10-17 04:22:00,89.4,89.42,89.4,89.4,1487700012.0
2008-10-17 04:23:00,89.39,89.4,89.36,89.36,1487700012.0
2008-10-17 04:24:00,89.38,89.38,89.36,89.37,1487700012.0
2008-10-17 04:25:00,89.34,89.37,89.34,89.36,1487700012.0
2008-10-17 04:26:00,89.35,89.36,89.34,89.36,1487700012.0
2008-10-17 04:27:00,89.37,89.37,89.35,89.35,1487700012.0
2008-10-17 04:28:00,89.355,89.355,89.35,89.35,1487700012.0
2008-10-17 04:29:00,89.32,89.35,89.32,89.34,1914499977.0
2008-10-17 04:30:00,89.35,89.35,89.335,89.335,1914499977.0
2008-10-17 04:31:00,89.32,89.33,89.31,89.33,1218199996.0
2008-10-17 04:32:00,89.33,89.33,89.32,89.325,1218199996.0
2008-10-17 04:33:00,89.31,89.33,89.3,89.32,1142200012.0
2008-10-17 04:34:00,89.33,89.4,89.33,89.37,1142200012.0
2008-10-17 04:35:00,89.36,89.38,89.36,89.38,1142200012.0
2008-10-17 04:36:00,89.37,89.37,89.37,89.37,1142200012.0
2008-10-17 04:37:00,89.36,89.4,89.36,89.39,1142200012.0
2008-10-17 04:38:00,89.37,89.39,89.35,89.35,1142200012.0
2008-10-17 04:39:00,89.36,89.38,89.34,89.34,1142200012.0
2008-10-17 04:40:00,89.35,89.35,89.33,89.34,1142200012.0
2008-10-17 04:41:00,89.35,89.37,89.34,89.36,1142200012.0
2008-10-17 04:42:00,89.37,89.375,89.37,89.375,1142200012.0
2008-10-17 04:43:00,89.36,89.37,89.36,89.36,1191399994.0
2008-10-17 04:44:00,89.35,89.37,89.35,89.36,1191399994.0
2008-10-17 04:45:00,89.35,89.35,89.34,89.35,1191399994.0
2008-10-17 04:46:00,89.34,89.35,89.31,89.32,1191399994.0
2008-10-17 04:47:00,89.33,89.335,89.33,89.335,1191399994.0
2008-10-17 04:48:00,89.32,89.33,89.32,89.32,1887299980.0
2008-10-17 04:49:00,89.33,89.34,89.31,89.32,1887299980.0
2008-10-17 04:50:00,89.31,89.32,89.27,89.31,1887299980.0
2008-10-17 04:51:00,89.3,89.31,89.29,89.29,1887299980.0
2008-10-17 04:52:00,89.28,89.3,89.26,89.28,1887299980.0
2008-10-17 04:53:00,89.29,89.295,89.27,89.27,1887299980.0
2008-10-17 04:54:00,89.27,89.28,89.27,89.27,850900001.0
2008-10-17 04:55:00,89.28,89.3,89.27,89.29,850900001.0
2008-10-17 04:56:00,89.28,89.29,89.27,89.27,850900001.0
2008-10-17 04:57:00,89.28,89.29,89.27,89.29,850900001.0
2008-10-17 04:58:00,89.295,89.295,89.27,89.27,850900001.0
2008-10-17 04:59:00,89.25,89.27,89.25,89.26,821800003.0
2008-10-17 05:00:00,89.25,89.25,89.24,89.24,821800003.0
2008-10-17 05:01:00,89.25,89.28,89.21,89.26,821800003.0
2008-10-17 05:02:00,89.25,89.28,89.25,89.25,821800003.0
2008-10-17 05:03:00,89.27,89.27,89.26,89.26,821800003.0
2008-10-17 05:04:00,89.27,89.28,89.26,89.28,1162199960.0
2008-10-17 05:05:00,89.3,89.3,89.27,89.29,1162199960.0
2008-10-17 05:06:00,89.3,89.31,89.29,89.29,1162199960.0
2008-10-17 05:07:00,89.3,89.32,89.28,89.29,1162199960.0
2008-10-17 05:08:00,89.28,89.29,89.26,89.27,1162199960.0
2008-10-17 05:09:00,89.26,89.27,89.24,89.26,1162199960.0
2008-10-17 05:10:00,89.25,89.25,89.18,89.18,1162199960.0
2008-10-17 05:11:00,89.19,89.25,89.19,89.23,1162199960.0
2008-10-17 05:12:00,89.22,89.22,89.2,89.21,1162199960.0
2008-10-17 05:13:00,89.22,89.24,89.21,89.22,1162199960.0
2008-10-17 05:14:00,89.23,89.24,89.21,89.22,1162199960.0
2008-10-17 05:15:00,89.23,89.24,89.21,89.21,1162199960.0
2008-10-17 05:16:00,89.22,89.22,89.21,89.21,1162199960.0
2008-10-17 05:17:00,89.22,89.24,89.22,89.235,1162199960.0
2008-10-17 05:18:00,89.24,89.26,89.24,89.26,1962200017.0
2008-10-17 05:19:00,89.285,89.295,89.28,89.29,1962200017.0
2008-10-17 05:20:00,89.29,89.295,89.29,89.295,142000000.0
2008-10-17 05:21:00,89.285,89.295,89.285,89.285,418000000.0
2008-10-17 05:22:00,89.27,89.33,89.27,89.32,2060799988.0
2008-10-17 05:23:00,89.31,89.36,89.3,89.3,2060799988.0
2008-10-17 05:24:00,89.31,89.34,89.31,89.32,2060799988.0
2008-10-17 05:25:00,89.335,89.335,89.32,89.325,2060799988.0
2008-10-17 05:26:00,89.325,89.325,89.31,89.31,1049000000.0
2008-10-17 05:27:00,89.31,89.315,89.31,89.315,517000000.0
2008-10-17 05:28:00,89.31,89.32,89.29,89.31,1804000000.0
2008-10-17 05:29:00,89.32,89.34,89.31,89.32,1804000000.0
2008-10-17 05:30:00,89.31,89.32,89.28,89.31,1804000000.0
2008-10-17 05:31:00,89.29,89.31,89.26,89.29,1804000000.0
2008-10-17 05:32:00,89.28,89.29,89.27,89.28,1804000000.0
2008-10-17 05:33:00,89.29,89.31,89.28,89.28,1804000000.0
2008-10-17 05:34:00,89.28,89.29,89.26,89.27,1567199997.0
2008-10-17 05:35:00,89.28,89.31,89.28,89.31,1567199997.0
2008-10-17 05:36:00,89.3,89.3,89.29,89.29,1567199997.0
2008-10-17 05:37:00,89.305,89.305,89.295,89.295,1567199997.0
2008-10-17 05:38:00,89.28,89.29,89.28,89.29,1605000015.0
2008-10-17 05:39:00,89.28,89.29,89.28,89.29,1605000015.0
2008-10-17 05:40:00,89.305,89.31,89.3,89.305,1605000015.0
2008-10-17 05:41:00,89.31,89.31,89.28,89.28,1825899994.0
2008-10-17 05:42:00,89.29,89.29,89.27,89.27,1825899994.0
2008-10-17 05:43:00,89.26,89.27,89.26,89.27,1825899994.0
2008-10-17 05:44:00,89.26,89.27,89.24,89.25,1825899994.0
2008-10-17 05:45:00,89.26,89.27,89.25,89.26,1825899994.0
2008-10-17 05:46:00,89.27,89.27,89.24,89.25,1825899994.0
2008-10-17 05:47:00,89.255,89.26,89.245,89.245,1825899994.0
2008-10-17 05:48:00,89.25,89.26,89.24,89.25,1487999985.0
2008-10-17 05:49:00,89.26,89.27,89.24,89.27,1487999985.0
2008-10-17 05:50:00,89.26,89.28,89.25,89.25,1487999985.0
2008-10-17 05:51:00,89.26,89.28,89.25,89.27,1487999985.0
2008-10-17 05:52:00,89.25,89.29,89.25,89.29,1487999985.0
2008-10-17 05:53:00,89.3,89.3,89.29,89.3,1487999985.0
2008-10-17 05:54:00,89.28,89.31,89.28,89.31,1487999985.0
2008-10-17 05:55:00,89.31,89.315,89.295,89.3,1487999985.0
2008-10-17 05:56:00,89.295,89.31,89.29,89.3,1110199997.0
2008-10-17 05:57:00,89.305,89.305,89.29,89.295,1210400002.0
2008-10-17 05:58:00,89.27,89.28,89.27,89.27,348000000.0
2008-10-17 05:59:00,89.28,89.28,89.27,89.28,348000000.0
2008-10-17 06:00:00,89.29,89.32,89.29,89.31,348000000.0
2008-10-17 06:01:00,89.3,89.32,89.29,89.3,348000000.0
2008-10-17 06:02:00,89.31,89.32,89.29,89.3,348000000.0
2008-10-17 06:03:00,89.29,89.31,89.26,89.29,348000000.0
2008-10-17 06:04:00,89.3,89.3,89.27,89.28,348000000.0
2008-10-17 06:05:00,89.29,89.29,89.27,89.27,348000000.0
2008-10-17 06:06:00,89.26,89.27,89.26,89.27,348000000.0
2008-10-17 06:07:00,89.28,89.28,89.25,89.28,348000000.0
2008-10-17 06:08:00,89.29,89.29,89.285,89.285,348000000.0
2008-10-17 06:09:00,89.28,89.29,89.28,89.29,846999992.0
2008-10-17 06:10:00,89.28,89.29,89.28,89.29,1872700006.0
2008-10-17 06:11:00,89.28,89.32,89.27,89.32,1872700006.0
2008-10-17 06:12:00,89.31,89.33,89.31,89.31,1872700006.0
2008-10-17 06:13:00,89.31,89.31,89.275,89.275,1872700006.0
2008-10-17 06:14:00,89.275,89.28,89.275,89.275,1203100006.0
2008-10-17 06:15:00,89.28,89.285,89.27,89.285,1524800004.0
2008-10-17 06:16:00,89.29,89.3,89.29,89.295,719800003.0
2008-10-17 06:17:00,89.28,89.3,89.27,89.29,1018200006.0
2008-10-17 06:18:00,89.3,89.31,89.26,89.3,1018200006.0
2008-10-17 06:19:00,89.29,89.33,89.29,89.3,1018200006.0
2008-10-17 06:20:00,89.31,89.36,89.3,89.35,1018200006.0
2008-10-17 06:21:00,89.355,89.355,89.345,89.345,1018200006.0
2008-10-17 06:22:00,89.35,89.37,89.31,89.37,1584900005.0
2008-10-17 06:23:00,89.385,89.435,89.375,89.435,1584900005.0
2008-10-17 06:24:00,89.4,89.44,89.4,89.42,982000004.0
2008-10-17 06:25:00,89.41,89.41,89.4,89.41,982000004.0
2008-10-17 06:26:00,89.4,89.42,89.39,89.41,982000004.0
2008-10-17 06:27:00,89.42,89.43,89.41,89.43,982000004.0
2008-10-17 06:28:00,89.42,89.43,89.42,89.43,982000004.0
2008-10-17 06:29:00,89.41,89.46,89.41,89.43,982000004.0
2008-10-17 06:30:00,89.44,89.48,89.4,89.45,982000004.0
2008-10-17 06:31:00,89.44,89.48,89.43,89.46,982000004.0
2008-10-17 06:32:00,89.45,89.55,89.44,89.54,982000004.0
2008-10-17 06:33:00,89.55,89.55,89.52,89.53,982000004.0
2008-10-17 06:34:00,89.52,89.54,89.49,89.49,982000004.0
2008-10-17 06:35:00,89.48,89.54,89.48,89.51,982000004.0
2008-10-17 06:36:00,89.5,89.51,89.48,89.49,982000004.0
2008-10-17 06:37:00,89.5,89.52,89.48,89.51,982000004.0
2008-10-17 06:38:00,89.5,89.51,89.48,89.48,982000004.0
2008-10-17 06:39:00,89.5,89.5,89.47,89.48,982000004.0
2008-10-17 06:40:00,89.49,89.49,89.48,89.49,982000004.0
2008-10-17 06:41:00,89.48,89.49,89.46,89.47,982000004.0
2008-10-17 06:42:00,89.46,89.47,89.43,89.44,982000004.0
2008-10-17 06:43:00,89.45,89.45,89.43,89.45,982000004.0
2008-10-17 06:44:00,89.44,89.46,89.43,89.44,982000004.0
2008-10-17 06:45:00,89.45,89.46,89.44,89.45,982000004.0
2008-10-17 06:46:00,89.46,89.5,89.45,89.5,982000004.0
2008-10-17 06:47:00,89.49,89.52,89.49,89.5,982000004.0
2008-10-17 06:48:00,89.49,89.51,89.49,89.51,982000004.0
2008-10-17 06:49:00,89.52,89.53,89.51,89.52,982000004.0
2008-10-17 06:50:00,89.53,89.55,89.51,89.52,982000004.0
2008-10-17 06:51:00,89.53,89.53,89.48,89.48,982000004.0
2008-10-17 06:52:00,89.485,89.485,89.47,89.48,982000004.0
2008-10-17 06:53:00,89.47,89.48,89.44,89.45,1216000000.0
2008-10-17 06:54:00,89.43,89.46,89.43,89.46,1216000000.0
2008-10-17 06:55:00,89.45,89.46,89.42,89.45,1216000000.0
2008-10-17 06:56:00,89.44,89.47,89.41,89.47,1216000000.0
2008-10-17 06:57:00,89.48,89.485,89.43,89.47,1216000000.0
2008-10-17 06:58:00,89.485,89.485,89.425,89.485,1116800003.0
2008-10-17 06:59:00,89.46,89.51,89.46,89.49,2107899986.0
2008-10-17 07:00:00,89.48,89.48,89.47,89.47,2107899986.0
2008-10-17 07:01:00,89.475,89.48,89.435,89.475,2107899986.0
2008-10-17 07:02:00,89.46,89.51,89.46,89.5,1542000023.0
2008-10-17 07:03:00,89.51,89.545,89.51,89.545,1542000023.0
2008-10-17 07:04:00,89.52,89.62,89.51,89.57,468200004.0
2008-10-17 07:05:00,89.58,89.59,89.58,89.59,468200004.0
2008-10-17 07:06:00,89.56,89.62,89.56,89.6,1175700017.0
2008-10-17 07:07:00,89.59,89.6,89.56,89.58,1175700017.0
2008-10-17 07:08:00,89.59,89.64,89.59,89.59,1175700017.0
2008-10-17 07:09:00,89.6,89.6,89.52,89.53,1175700017.0
2008-10-17 07:10:00,89.54,89.59,89.5,89.53,1175700017.0
2008-10-17 07:11:00,89.52,89.57,89.51,89.53,1175700017.0
2008-10-17 07:12:00,89.54,89.56,89.53,89.54,1175700017.0
2008-10-17 07:13:00,89.53,89.54,89.5,89.5,1175700017.0
2008-10-17 07:14:00,89.51,89.52,89.46,89.46,1175700017.0
2008-10-17 07:15:00,89.47,89.51,89.47,89.5,1175700017.0
2008-10-17 07:16:00,89.49,89.54,89.49,89.51,1175700017.0
2008-10-17 07:17:00,89.5,89.54,89.44,89.44,1175700017.0
2008-10-17 07:18:00,89.45,89.48,89.45,89.47,1175700017.0
2008-10-17 07:19:00,89.48,89.51,89.47,89.48,1175700017.0
2008-10-17 07:20:00,89.49,89.52,89.49,89.52,1175700017.0
2008-10-17 07:21:00,89.51,89.53,89.5,89.51,1175700017.0
2008-10-17 07:22:00,89.5,89.52,89.48,89.48,1175700017.0
2008-10-17 07:23:00,89.49,89.5,89.47,89.48,1175700017.0
2008-10-17 07:24:00,89.49,89.51,89.48,89.49,1175700017.0
2008-10-17 07:25:00,89.48,89.49,89.46,89.46,1175700017.0
2008-10-17 07:26:00,89.45,89.48,89.44,89.46,1175700017.0
2008-10-17 07:27:00,89.45,89.46,89.42,89.43,1175700017.0
2008-10-17 07:28:00,89.42,89.44,89.42,89.42,1175700017.0
2008-10-17 07:29:00,89.41,89.41,89.38,89.4,1175700017.0
2008-10-17 07:30:00,89.39,89.42,89.39,89.4,1175700017.0
2008-10-17 07:31:00,89.39,89.41,89.35,89.37,1175700017.0
2008-10-17 07:32:00,89.36,89.37,89.34,89.35,1175700017.0
2008-10-17 07:33:00,89.34,89.35,89.3,89.31,1175700017.0
2008-10-17 07:34:00,89.32,89.33,89.29,89.3,1175700017.0
2008-10-17 07:35:00,89.29,89.29,89.25,89.27,1175700017.0
2008-10-17 07:36:00,89.28,89.29,89.25,89.27,1175700017.0
2008-10-17 07:37:00,89.26,89.28,89.25,89.28,1175700017.0
2008-10-17 07:38:00,89.27,89.29,89.25,89.25,1175700017.0
2008-10-17 07:39:00,89.26,89.28,89.25,89.26,1175700017.0
2008-10-17 07:40:00,89.27,89.27,89.24,89.24,1175700017.0
2008-10-17 07:41:00,89.23,89.25,89.23,89.23,1175700017.0
2008-10-17 07:42:00,89.22,89.23,89.22,89.22,1175700017.0
2008-10-17 07:43:00,89.23,89.24,89.22,89.22,1175700017.0
2008-10-17 07:44:00,89.21,89.21,89.19,89.2,1175700017.0
2008-10-17 07:45:00,89.21,89.22,89.19,89.21,1175700017.0
2008-10-17 07:46:00,89.2,89.22,89.2,89.22,1175700017.0
2008-10-17 07:47:00,89.21,89.23,89.21,89.21,1175700017.0
2008-10-17 07:48:00,89.22,89.22,89.2,89.2,1175700017.0
2008-10-17 07:49:00,89.21,89.23,89.2,89.21,1175700017.0
2008-10-17 07:50:00,89.22,89.23,89.2,89.2,1175700017.0
2008-10-17 07:51:00,89.21,89.21,89.17,89.19,1175700017.0
2008-10-17 07:52:00,89.2,89.22,89.18,89.21,1175700017.0
2008-10-17 07:53:00,89.22,89.22,89.18,89.21,1175700017.0
2008-10-17 07:54:00,89.22,89.23,89.21,89.22,1175700017.0
2008-10-17 07:55:00,89.21,89.26,89.2,89.23,1175700017.0
2008-10-17 07:56:00,89.25,89.25,89.15,89.18,1175700017.0
2008-10-17 07:57:00,89.19,89.2,89.14,89.18,1175700017.0
2008-10-17 07:58:00,89.19,89.24,89.13,89.17,1175700017.0
2008-10-17 07:59:00,89.16,89.16,89.11,89.15,1175700017.0
2008-10-17 08:00:00,89.16,89.2,89.15,89.18,1175700017.0
2008-10-17 08:01:00,89.17,89.21,89.16,89.19,1175700017.0
2008-10-17 08:02:00,89.2,89.21,89.14,89.15,1175700017.0
2008-10-17 08:03:00,89.14,89.17,89.13,89.17,1175700017.0
2008-10-17 08:04:00,89.18,89.2,89.15,89.15,1175700017.0
2008-10-17 08:05:00,89.16,89.21,89.14,89.19,1175700017.0
2008-10-17 08:06:00,89.2,89.23,89.18,89.22,1175700017.0
2008-10-17 08:07:00,89.23,89.24,89.22,89.22,1175700017.0
2008-10-17 08:08:00,89.24,89.25,89.21,89.24,1175700017.0
2008-10-17 08:09:00,89.25,89.29,89.24,89.29,1175700017.0
2008-10-17 08:10:00,89.28,89.29,89.26,89.27,1175700017.0
2008-10-17 08:11:00,89.28,89.29,89.24,89.24,1175700017.0
2008-10-17 08:12:00,89.23,89.26,89.23,89.23,1175700017.0
2008-10-17 08:13:00,89.24,89.24,89.15,89.18,1175700017.0
2008-10-17 08:14:00,89.17,89.2,89.16,89.2,1175700017.0
2008-10-17 08:15:00,89.19,89.2,89.17,89.18,1175700017.0
2008-10-17 08:16:00,89.19,89.24,89.18,89.21,1175700017.0
2008-10-17 08:17:00,89.2,89.26,89.2,89.25,1175700017.0
2008-10-17 08:18:00,89.26,89.3,89.25,89.25,1175700017.0
2008-10-17 08:19:00,89.26,89.26,89.23,89.26,1175700017.0
2008-10-17 08:20:00,89.27,89.29,89.25,89.25,1175700017.0
2008-10-17 08:21:00,89.24,89.26,89.19,89.24,1175700017.0
2008-10-17 08:22:00,89.23,89.24,89.2,89.23,1175700017.0
2008-10-17 08:23:00,89.22,89.25,89.2,89.25,1175700017.0
2008-10-17 08:24:00,89.24,89.27,89.2,89.22,1175700017.0
2008-10-17 08:25:00,89.21,89.23,89.2,89.22,1175700017.0
2008-10-17 08:26:00,89.23,89.25,89.22,89.25,1175700017.0
2008-10-17 08:27:00,89.24,89.28,89.23,89.27,1175700017.0
2008-10-17 08:28:00,89.28,89.28,89.2,89.21,1175700017.0
2008-10-17 08:29:00,89.22,89.29,89.22,89.29,1175700017.0
2008-10-17 08:30:00,89.28,89.29,89.25,89.29,1175700017.0
2008-10-17 08:31:00,89.28,89.31,89.28,89.28,1175700017.0
2008-10-17 08:32:00,89.29,89.32,89.27,89.28,1175700017.0
2008-10-17 08:33:00,89.29,89.31,89.27,89.27,1175700017.0
2008-10-17 08:34:00,89.28,89.32,89.27,89.32,1175700017.0
2008-10-17 08:35:00,89.33,89.33,89.3,89.32,1175700017.0
2008-10-17 08:36:00,89.34,89.35,89.34,89.35,1175700017.0
2008-10-17 08:37:00,89.38,89.39,89.32,89.32,1175700017.0
2008-10-17 08:38:00,89.33,89.38,89.33,89.37,1175700017.0
2008-10-17 08:39:00,89.34,89.34,89.28,89.28,1175700017.0
2008-10-17 08:40:00,89.31,89.32,89.24,89.32,1175700017.0
2008-10-17 08:41:00,89.24,89.3,89.24,89.3,1175700017.0
2008-10-17 08:42:00,89.27,89.28,89.24,89.24,1175700017.0
2008-10-17 08:43:00,89.23,89.25,89.2,89.2,1175700017.0
2008-10-17 08:44:00,89.19,89.23,89.18,89.19,1175700017.0
2008-10-17 08:45:00,89.18,89.18,89.13,89.15,1175700017.0
2008-10-17 08:46:00,89.16,89.17,89.13,89.15,1175700017.0
2008-10-17 08:47:00,89.14,89.22,89.14,89.21,1175700017.0
2008-10-17 08:48:00,89.19,89.22,89.19,89.22,1175700017.0
2008-10-17 08:49:00,89.21,89.21,89.18,89.19,1175700017.0
2008-10-17 08:50:00,89.18,89.21,89.18,89.19,1175700017.0
2008-10-17 08:51:00,89.17,89.17,89.17,89.17,1175700017.0
2008-10-17 08:52:00,89.16,89.21,89.16,89.2,1175700017.0
2008-10-17 08:53:00,89.19,89.19,89.18,89.18,1175700017.0
2008-10-17 08:54:00,89.17,89.22,89.17,89.19,1175700017.0
2008-10-17 08:55:00,89.2,89.22,89.19,89.2,1175700017.0
2008-10-17 08:56:00,89.21,89.23,89.16,89.16,1175700017.0
2008-10-17 08:57:00,89.17,89.18,89.16,89.18,1175700017.0
2008-10-17 08:58:00,89.19,89.31,89.18,89.3,1175700017.0
2008-10-17 08:59:00,89.31,89.33,89.27,89.27,1175700017.0
2008-10-17 09:00:00,89.3,89.32,89.28,89.29,1175700017.0
2008-10-17 09:01:00,89.3,89.32,89.24,89.24,1175700017.0
2008-10-17 09:02:00,89.21,89.21,89.16,89.18,1175700017.0
2008-10-17 09:03:00,89.2,89.22,89.19,89.21,1175700017.0
2008-10-17 09:04:00,89.18,89.18,89.15,89.15,1175700017.0
2008-10-17 09:05:00,89.16,89.17,89.14,89.14,1175700017.0
2008-10-17 09:06:00,89.15,89.19,89.13,89.17,1175700017.0
2008-10-17 09:07:00,89.18,89.18,89.12,89.12,1175700017.0
2008-10-17 09:08:00,89.13,89.14,89.13,89.14,1175700017.0
2008-10-17 09:09:00,89.17,89.19,89.16,89.16,1175700017.0
2008-10-17 09:10:00,89.15,89.15,89.11,89.13,1175700017.0
2008-10-17 09:11:00,89.14,89.16,89.12,89.15,1175700017.0
2008-10-17 09:12:00,89.14,89.17,89.13,89.16,1175700017.0
2008-10-17 09:13:00,89.18,89.21,89.18,89.21,1175700017.0
2008-10-17 09:14:00,89.22,89.24,89.19,89.21,1175700017.0
2008-10-17 09:15:00,89.17,89.2,89.17,89.2,1175700017.0
2008-10-17 09:16:00,89.25,89.25,89.21,89.21,1175700017.0
2008-10-17 09:17:00,89.22,89.24,89.22,89.22,1175700017.0
2008-10-17 09:18:00,89.24,89.3,89.23,89.3,1175700017.0
2008-10-17 09:19:00,89.28,89.32,89.28,89.29,1175700017.0
2008-10-17 09:20:00,89.3,89.3,89.27,89.3,1175700017.0
2008-10-17 09:21:00,89.27,89.28,89.23,89.23,1175700017.0
2008-10-17 09:22:00,89.24,89.29,89.24,89.25,1175700017.0
2008-10-17 09:23:00,89.24,89.28,89.24,89.26,1175700017.0
2008-10-17 09:24:00,89.28,89.29,89.24,89.24,1175700017.0
2008-10-17 09:25:00,89.28,89.28,89.25,89.27,1175700017.0
2008-10-17 09:26:00,89.26,89.28,89.23,89.23,1175700017.0
2008-10-17 09:27:00,89.27,89.29,89.24,89.24,1175700017.0
2008-10-17 09:28:00,89.25,89.26,89.18,89.19,1175700017.0
2008-10-17 09:29:00,89.21,89.24,89.19,89.19,1175700017.0
2008-10-17 09:30:00,89.16,89.25,89.16,89.24,1175700017.0
2008-10-17 09:31:00,89.22,89.24,89.15,89.16,1175700017.0
2008-10-17 09:32:00,89.18,89.28,89.18,89.28,1175700017.0
2008-10-17 09:33:00,89.25,89.26,89.21,89.21,1175700017.0
2008-10-17 09:34:00,89.17,89.21,89.17,89.17,1175700017.0
2008-10-17 09:35:00,89.18,89.18,89.12,89.14,1175700017.0
2008-10-17 09:36:00,89.15,89.16,89.13,89.13,1175700017.0
2008-10-17 09:37:00,89.11,89.15,89.09,89.11,1175700017.0
2008-10-17 09:38:00,89.09,89.12,89.09,89.11,1175700017.0
2008-10-17 09:39:00,89.14,89.17,89.13,89.16,1175700017.0
2008-10-17 09:40:00,89.17,89.26,89.17,89.25,1175700017.0
2008-10-17 09:41:00,89.26,89.28,89.23,89.25,1175700017.0
2008-10-17 09:43:00,89.22,89.26,89.2,89.24,1175700017.0
2008-10-17 09:44:00,89.23,89.24,89.2,89.23,1175700017.0
2008-10-17 09:45:00,89.2,89.23,89.2,89.22,1175700017.0
2008-10-17 09:46:00,89.21,89.24,89.21,89.24,1175700017.0
2008-10-17 09:47:00,89.25,89.25,89.23,89.23,1175700017.0
2008-10-17 09:48:00,89.27,89.28,89.22,89.23,1175700017.0
2008-10-17 09:49:00,89.22,89.22,89.13,89.13,1175700017.0
2008-10-17 09:50:00,89.12,89.12,89.05,89.05,1175700017.0
2008-10-17 09:51:00,89.06,89.08,89.03,89.08,1175700017.0
2008-10-17 09:52:00,89.07,89.11,89.05,89.1,1175700017.0
2008-10-17 09:53:00,89.11,89.11,89.06,89.09,1175700017.0
2008-10-17 09:54:00,89.13,89.13,89.04,89.06,1175700017.0
2008-10-17 09:55:00,89.07,89.07,88.98,88.98,1175700017.0
2008-10-17 09:56:00,88.97,88.99,88.91,88.97,1175700017.0
2008-10-17 09:57:00,88.95,88.98,88.95,88.95,1175700017.0
2008-10-17 09:58:00,88.94,88.95,88.91,88.91,1175700017.0
2008-10-17 09:59:00,88.87,88.94,88.87,88.93,1175700017.0
2008-10-17 10:00:00,88.96,88.97,88.9,88.9,1175700017.0
2008-10-17 10:01:00,88.89,88.9,88.81,88.85,1175700017.0
2008-10-17 10:02:00,88.84,88.85,88.81,88.82,1175700017.0
2008-10-17 10:03:00,88.85,88.89,88.84,88.89,1175700017.0
2008-10-17 10:04:00,88.9,88.99,88.9,88.97,1175700017.0
2008-10-17 10:05:00,88.95,88.96,88.88,88.91,1175700017.0
2008-10-17 10:06:00,88.9,88.91,88.88,88.89,1175700017.0
2008-10-17 10:07:00,88.9,89.04,88.9,89.03,1175700017.0
2008-10-17 10:08:00,89.02,89.02,88.98,88.99,1175700017.0
2008-10-17 10:09:00,89.0,89.03,88.99,89.02,1175700017.0
2008-10-17 10:10:00,89.0,89.02,88.98,89.01,1175700017.0
2008-10-17 10:11:00,89.02,89.02,88.98,88.98,1175700017.0
2008-10-17 10:12:00,88.99,89.02,88.98,88.99,1175700017.0
2008-10-17 10:13:00,88.97,88.97,88.95,88.95,1175700017.0
2008-10-17 10:14:00,88.94,89.03,88.93,89.01,1175700017.0
2008-10-17 10:15:00,89.03,89.04,89.02,89.03,1175700017.0
2008-10-17 10:16:00,89.01,89.04,89.0,89.03,1175700017.0
2008-10-17 10:17:00,89.04,89.05,89.02,89.03,1175700017.0
2008-10-17 10:18:00,89.04,89.04,89.0,89.0,1175700017.0
2008-10-17 10:19:00,89.01,89.02,89.0,89.0,1175700017.0
2008-10-17 10:20:00,89.03,89.04,89.02,89.04,1175700017.0
2008-10-17 10:21:00,89.0,89.0,88.94,88.95,1175700017.0
2008-10-17 10:22:00,88.93,88.96,88.92,88.94,1175700017.0
2008-10-17 10:23:00,88.92,88.95,88.91,88.95,1175700017.0
2008-10-17 10:24:00,88.96,88.98,88.95,88.97,1175700017.0
2008-10-17 10:25:00,88.98,88.98,88.93,88.93,1175700017.0
2008-10-17 10:26:00,88.95,88.96,88.93,88.96,1175700017.0
2008-10-17 10:27:00,88.98,88.99,88.95,88.97,1175700017.0
2008-10-17 10:28:00,88.99,88.99,88.95,88.96,1175700017.0
2008-10-17 10:29:00,88.97,89.01,88.94,89.0,1175700017.0
2008-10-17 10:30:00,88.99,89.02,88.99,89.01,1175700017.0
2008-10-17 10:31:00,89.02,89.04,89.0,89.04,1175700017.0
2008-10-17 10:32:00,89.05,89.06,89.01,89.03,1175700017.0
2008-10-17 10:33:00,89.02,89.03,89.01,89.02,1175700017.0
2008-10-17 10:34:00,89.03,89.04,89.01,89.01,1175700017.0
2008-10-17 10:35:00,89.0,89.01,88.99,88.99,1175700017.0
2008-10-17 10:36:00,89.0,89.02,89.0,89.01,1175700017.0
2008-10-17 10:37:00,89.02,89.04,89.02,89.04,1175700017.0
2008-10-17 10:38:00,89.07,89.07,89.04,89.04,1175700017.0
2008-10-17 10:39:00,89.03,89.08,89.03,89.08,1175700017.0
2008-10-17 10:40:00,89.07,89.07,89.04,89.05,1175700017.0
2008-10-17 10:41:00,89.06,89.06,89.03,89.04,1175700017.0
2008-10-17 10:42:00,89.03,89.09,89.03,89.09,1175700017.0
2008-10-17 10:43:00,89.07,89.1,89.07,89.08,1175700017.0
2008-10-17 10:44:00,89.11,89.22,89.11,89.22,1175700017.0
2008-10-17 10:45:00,89.2,89.21,89.17,89.17,1175700017.0
2008-10-17 10:46:00,89.18,89.19,89.15,89.19,1175700017.0
2008-10-17 10:47:00,89.2,89.23,89.19,89.23,1175700017.0
2008-10-17 10:48:00,89.22,89.23,89.185,89.19,1175700017.0
2008-10-17 10:49:00,89.195,89.22,89.19,89.205,2102300066.0
2008-10-17 10:50:00,89.21,89.215,89.18,89.195,1552599989.0
2008-10-17 10:51:00,89.195,89.21,89.185,89.185,1094900016.0
2008-10-17 10:52:00,89.185,89.2,89.105,89.125,1819899977.0
2008-10-17 10:53:00,89.125,89.13,89.06,89.07,1710599976.0
2008-10-17 10:54:00,89.05,89.06,89.0,89.01,1761999997.0
2008-10-17 10:55:00,89.015,89.025,88.97,89.0,1761999997.0
2008-10-17 10:56:00,89.0,89.07,88.995,89.04,1666099991.0
2008-10-17 10:57:00,89.025,89.04,88.965,88.975,1415599964.0
2008-10-17 10:58:00,88.97,88.99,88.945,88.97,1714100000.0
2008-10-17 10:59:00,88.97,89.035,88.965,89.03,1631000029.0
2008-10-17 11:00:00,89.035,89.045,89.005,89.02,1418299992.0
2008-10-17 11:01:00,89.025,89.135,89.005,89.12,1734000013.0
2008-10-17 11:02:00,89.09,89.1,89.04,89.04,1833600033.0
2008-10-17 11:03:00,89.03,89.06,89.01,89.01,1833600033.0
2008-10-17 11:04:00,89.02,89.06,89.0,89.05,1833600033.0
2008-10-17 11:05:00,89.07,89.1,89.06,89.07,1833600033.0
2008-10-17 11:06:00,89.09,89.09,89.05,89.07,1833600033.0
2008-10-17 11:07:00,89.08,89.09,89.05,89.09,1833600033.0
2008-10-17 11:08:00,89.1,89.11,89.1,89.11,1794500027.0
2008-10-17 11:09:00,89.115,89.125,89.045,89.055,1794500027.0
2008-10-17 11:10:00,89.055,89.06,88.99,89.025,1958400024.0
2008-10-17 11:11:00,89.025,89.03,88.985,88.99,1450199994.0
2008-10-17 11:12:00,88.96,88.99,88.94,88.99,1785499979.0
2008-10-17 11:13:00,88.99,89.015,88.97,88.97,1785499979.0
2008-10-17 11:14:00,88.97,88.99,88.965,88.985,1345799993.0
2008-10-17 11:15:00,88.98,88.98,88.9,88.9,1891400011.0
2008-10-17 11:16:00,88.88,88.89,88.78,88.8,1891400011.0
2008-10-17 11:17:00,88.825,88.845,88.8,88.84,1891400011.0
2008-10-17 11:18:00,88.85,88.85,88.79,88.83,1357400010.0
2008-10-17 11:19:00,88.85,88.86,88.84,88.85,1357400010.0
2008-10-17 11:20:00,88.86,88.9,88.86,88.88,1357400010.0
2008-10-17 11:21:00,88.88,88.88,88.81,88.82,1516299972.0
2008-10-17 11:22:00,88.8,88.8,88.72,88.72,1736599988.0
2008-10-17 11:23:00,88.71,88.71,88.65,88.66,1736599988.0
2008-10-17 11:24:00,88.67,88.71,88.67,88.69,1736599988.0
2008-10-17 11:25:00,88.69,88.74,88.685,88.73,1736599988.0
2008-10-17 11:26:00,88.73,88.77,88.725,88.76,1839099972.0
2008-10-17 11:27:00,88.755,88.755,88.685,88.685,1908699997.0
2008-10-17 11:28:00,88.685,88.69,88.65,88.665,1473099978.0
2008-10-17 11:29:00,88.665,88.69,88.645,88.69,1451199978.0
2008-10-17 11:30:00,88.685,88.7,88.655,88.695,1382200011.0
2008-10-17 11:31:00,88.7,88.73,88.7,88.71,1617499965.0
2008-10-17 11:32:00,88.73,88.735,88.715,88.73,1617499965.0
2008-10-17 11:33:00,88.72,88.73,88.7,88.7,1891600031.0
2008-10-17 11:34:00,88.695,88.7,88.645,88.655,1785800004.0
2008-10-17 11:35:00,88.66,88.665,88.6,88.635,1704000024.0
2008-10-17 11:36:00,88.61,88.65,88.61,88.64,1589299990.0
2008-10-17 11:37:00,88.64,88.655,88.63,88.635,1589299990.0
2008-10-17 11:38:00,88.64,88.67,88.64,88.655,1336900010.0
2008-10-17 11:39:00,88.66,88.67,88.645,88.67,1490400021.0
2008-10-17 11:40:00,88.675,88.675,88.645,88.665,1765800044.0
2008-10-17 11:41:00,88.67,88.76,88.665,88.75,1970499968.0
2008-10-17 11:42:00,88.745,88.75,88.705,88.705,1410599966.0
2008-10-17 11:43:00,88.705,88.74,88.7,88.725,1722199980.0
2008-10-17 11:44:00,88.71,88.72,88.64,88.64,1768599987.0
2008-10-17 11:45:00,88.63,88.635,88.59,88.61,1768599987.0
2008-10-17 11:46:00,88.62,88.69,88.62,88.65,1764799985.0
2008-10-17 11:47:00,88.61,88.675,88.61,88.625,1764799985.0
2008-10-17 11:48:00,88.63,88.68,88.6,88.68,1816799996.0
2008-10-17 11:49:00,88.68,88.685,88.645,88.665,1816799996.0
2008-10-17 11:50:00,88.67,88.68,88.65,88.68,1287599980.0
2008-10-17 11:51:00,88.685,88.7,88.65,88.67,1287599980.0
2008-10-17 11:52:00,88.675,88.72,88.675,88.705,2119100007.0
2008-10-17 11:53:00,88.71,88.74,88.67,88.68,2040099993.0
2008-10-17 11:54:00,88.68,88.68,88.63,88.65,1934000014.0
2008-10-17 11:55:00,88.665,88.67,88.585,88.585,1934000014.0
2008-10-17 11:56:00,88.57,88.63,88.56,88.63,2080000014.0
2008-10-17 11:57:00,88.62,88.625,88.59,88.615,2080000014.0
2008-10-17 11:58:00,88.61,88.62,88.575,88.6,1975600014.0
2008-10-17 11:59:00,88.6,88.64,88.59,88.615,1946300012.0
2008-10-17 12:00:00,88.61,88.7,88.61,88.7,1818300011.0
2008-10-17 12:01:00,88.72,88.74,88.67,88.68,1818300011.0
2008-10-17 12:02:00,88.69,88.72,88.69,88.7,2007599993.0
2008-10-17 12:03:00,88.71,88.71,88.68,88.71,2007599993.0
2008-10-17 12:04:00,88.69,88.72,88.67,88.7,2007599993.0
2008-10-17 12:05:00,88.7,88.705,88.65,88.66,2087300002.0
2008-10-17 12:06:00,88.65,88.74,88.63,88.74,1678399980.0
2008-10-17 12:07:00,88.73,88.76,88.7,88.7,1678399980.0
2008-10-17 12:08:00,88.71,88.72,88.67,88.67,1678399980.0
2008-10-17 12:09:00,88.68,88.71,88.67,88.68,1678399980.0
2008-10-17 12:10:00,88.69,88.695,88.65,88.67,1678399980.0
2008-10-17 12:11:00,88.66,88.68,88.64,88.67,1949500028.0
2008-10-17 12:12:00,88.655,88.68,88.62,88.635,1949500028.0
2008-10-17 12:13:00,88.6,88.63,88.57,88.63,1758699998.0
2008-10-17 12:14:00,88.635,88.655,88.62,88.64,1758699998.0
2008-10-17 12:15:00,88.64,88.64,88.57,88.6,1786999994.0
2008-10-17 12:16:00,88.59,88.65,88.59,88.63,1786999994.0
2008-10-17 12:17:00,88.64,88.67,88.62,88.655,1786999994.0
2008-10-17 12:18:00,88.65,88.7,88.645,88.685,1898400000.0
2008-10-17 12:19:00,88.69,88.74,88.69,88.735,1448199943.0
2008-10-17 12:20:00,88.74,88.745,88.69,88.705,1899999981.0
2008-10-17 12:21:00,88.705,88.76,88.705,88.755,1587899957.0
2008-10-17 12:22:00,88.75,88.815,88.745,88.79,1478999995.0
2008-10-17 12:23:00,88.81,88.81,88.68,88.68,2073200041.0
2008-10-17 12:24:00,88.69,88.75,88.69,88.73,2073200041.0
2008-10-17 12:25:00,88.74,88.75,88.7,88.75,2073200041.0
2008-10-17 12:26:00,88.75,88.755,88.73,88.73,2052600052.0
2008-10-17 12:27:00,88.73,88.735,88.675,88.69,1798200008.0
2008-10-17 12:28:00,88.695,88.705,88.675,88.685,1123800011.0
2008-10-17 12:29:00,88.66,88.66,88.64,88.64,1862800042.0
2008-10-17 12:30:00,88.66,88.68,88.63,88.64,1862800042.0
2008-10-17 12:31:00,88.635,88.67,88.62,88.64,1862800042.0
2008-10-17 12:32:00,88.64,88.645,88.58,88.595,1943699997.0
2008-10-17 12:33:00,88.6,88.66,88.58,88.64,2073099995.0
2008-10-17 12:34:00,88.645,88.655,88.605,88.635,2073099995.0
2008-10-17 12:35:00,88.635,88.655,88.595,88.65,1896700013.0
2008-10-17 12:36:00,88.65,88.675,88.64,88.665,1638299992.0
2008-10-17 12:37:00,88.665,88.69,88.645,88.65,1087599991.0
2008-10-17 12:38:00,88.65,88.66,88.625,88.635,908600011.0
2008-10-17 12:39:00,88.635,88.64,88.61,88.635,823399994.0
2008-10-17 12:40:00,88.635,88.72,88.625,88.685,1694300004.0
2008-10-17 12:41:00,88.68,88.695,88.655,88.69,2042599991.0
2008-10-17 12:42:00,88.69,88.72,88.69,88.72,1826900004.0
2008-10-17 12:43:00,88.71,88.795,88.705,88.78,1826900004.0
2008-10-17 12:44:00,88.78,88.795,88.76,88.765,1862200012.0
2008-10-17 12:45:00,88.775,88.795,88.74,88.785,1896600023.0
2008-10-17 12:46:00,88.785,88.8,88.765,88.77,1979300011.0
2008-10-17 12:47:00,88.77,88.775,88.7,88.705,1410000015.0
2008-10-17 12:48:00,88.69,88.7,88.66,88.67,1856400015.0
2008-10-17 12:49:00,88.68,88.73,88.68,88.715,1856400015.0
2008-10-17 12:50:00,88.715,88.72,88.68,88.685,1927700007.0
2008-10-17 12:51:00,88.69,88.72,88.66,88.68,1404099988.0
2008-10-17 12:52:00,88.695,88.75,88.69,88.745,1404099988.0
2008-10-17 12:53:00,88.73,88.74,88.65,88.66,1625700009.0
2008-10-17 12:54:00,88.665,88.675,88.615,88.62,1625700009.0
2008-10-17 12:55:00,88.6,88.64,88.6,88.63,1821699983.0
2008-10-17 12:56:00,88.64,88.65,88.59,88.59,1821699983.0
2008-10-17 12:57:00,88.57,88.59,88.52,88.57,1703100000.0
2008-10-17 12:58:00,88.58,88.63,88.55,88.58,1703100000.0
2008-10-17 12:59:00,88.59,88.67,88.57,88.67,1703100000.0
2008-10-17 13:00:00,88.66,88.67,88.605,88.66,2028199973.0
2008-10-17 13:01:00,88.66,88.71,88.65,88.71,1712500020.0
2008-10-17 13:02:00,88.715,88.75,88.705,88.72,1712500020.0
2008-10-17 13:03:00,88.715,88.77,88.705,88.73,1969300006.0
2008-10-17 13:04:00,88.735,88.75,88.725,88.735,1821100013.0
2008-10-17 13:05:00,88.74,88.78,88.735,88.755,1551400024.0
2008-10-17 13:06:00,88.75,88.79,88.745,88.765,1873400006.0
2008-10-17 13:07:00,88.76,88.78,88.755,88.765,966300005.0
2008-10-17 13:08:00,88.765,88.775,88.75,88.75,1520900015.0
2008-10-17 13:09:00,88.755,88.765,88.725,88.73,2065700017.0
2008-10-17 13:10:00,88.73,88.74,88.68,88.68,1100199998.0
2008-10-17 13:11:00,88.67,88.76,88.64,88.75,1100199998.0
2008-10-17 13:12:00,88.74,88.76,88.7,88.7,1100199998.0
2008-10-17 13:13:00,88.72,88.76,88.7,88.75,1100199998.0
2008-10-17 13:14:00,88.76,88.76,88.66,88.67,1100199998.0
2008-10-17 13:15:00,88.68,88.72,88.67,88.71,1100199998.0
2008-10-17 13:16:00,88.7,88.71,88.66,88.67,1100199998.0
2008-10-17 13:17:00,88.68,88.68,88.65,88.65,1100199998.0
2008-10-17 13:18:00,88.66,88.67,88.64,88.65,1100199998.0
2008-10-17 13:19:00,88.64,88.66,88.61,88.66,1100199998.0
2008-10-17 13:20:00,88.67,88.67,88.64,88.66,1100199998.0
2008-10-17 13:21:00,88.67,88.69,88.66,88.66,1100199998.0
2008-10-17 13:22:00,88.67,88.74,88.66,88.72,1100199998.0
2008-10-17 13:23:00,88.73,88.73,88.69,88.72,1100199998.0
2008-10-17 13:24:00,88.73,88.78,88.72,88.77,1100199998.0
2008-10-17 13:25:00,88.76,88.79,88.76,88.79,1100199998.0
2008-10-17 13:26:00,88.78,88.8,88.77,88.8,1100199998.0
2008-10-17 13:27:00,88.81,88.83,88.8,88.83,1100199998.0
2008-10-17 13:28:00,88.84,88.85,88.81,88.83,1100199998.0
2008-10-17 13:29:00,88.82,88.85,88.82,88.84,1100199998.0
2008-10-17 13:30:00,88.83,88.85,88.79,88.8,1100199998.0
2008-10-17 13:31:00,88.81,88.86,88.81,88.82,1100199998.0
2008-10-17 13:32:00,88.83,88.89,88.81,88.88,1100199998.0
2008-10-17 13:33:00,88.89,88.9,88.87,88.89,1100199998.0
2008-10-17 13:34:00,88.9,88.91,88.86,88.89,1100199998.0
2008-10-17 13:35:00,88.88,88.9,88.87,88.87,1100199998.0
2008-10-17 13:36:00,88.88,88.92,88.87,88.89,1100199998.0
2008-10-17 13:37:00,88.9,88.91,88.88,88.89,1100199998.0
2008-10-17 13:38:00,88.88,88.93,88.88,88.93,1100199998.0
2008-10-17 13:39:00,88.92,88.95,88.92,88.92,1100199998.0
2008-10-17 13:40:00,88.93,88.97,88.9,88.92,1100199998.0
2008-10-17 13:41:00,88.91,88.94,88.89,88.93,1100199998.0
2008-10-17 13:42:00,88.92,88.94,88.86,88.86,1100199998.0
2008-10-17 13:43:00,88.87,88.89,88.87,88.89,1100199998.0
2008-10-17 13:44:00,88.9,88.91,88.89,88.9,1100199998.0
2008-10-17 13:45:00,88.91,88.94,88.91,88.92,1100199998.0
2008-10-17 13:46:00,88.91,88.95,88.89,88.92,1100199998.0
2008-10-17 13:47:00,88.91,88.91,88.88,88.9,1100199998.0
2008-10-17 13:48:00,88.89,88.9,88.87,88.89,1100199998.0
2008-10-17 13:49:00,88.88,88.9,88.88,88.88,1100199998.0
2008-10-17 13:50:00,88.89,88.9,88.88,88.89,1100199998.0
2008-10-17 13:51:00,88.88,88.93,88.88,88.92,1100199998.0
2008-10-17 13:52:00,88.91,88.93,88.88,88.9,1100199998.0
2008-10-17 13:53:00,88.89,88.9,88.87,88.9,1100199998.0
2008-10-17 13:54:00,88.91,88.98,88.91,88.96,1100199998.0
2008-10-17 13:55:00,88.97,89.0,88.96,88.99,1100199998.0
2008-10-17 13:56:00,88.98,89.0,88.97,89.0,1100199998.0
2008-10-17 13:57:00,88.99,89.09,88.99,89.08,1100199998.0
2008-10-17 13:58:00,89.09,89.15,89.07,89.15,1100199998.0
2008-10-17 13:59:00,89.14,89.14,89.12,89.13,1100199998.0
2008-10-17 14:00:00,89.14,89.15,89.12,89.14,1100199998.0
2008-10-17 14:01:00,89.13,89.16,89.12,89.12,1100199998.0
2008-10-17 14:02:00,89.13,89.13,89.08,89.09,1100199998.0
2008-10-17 14:03:00,89.08,89.09,89.06,89.06,1100199998.0
2008-10-17 14:04:00,89.07,89.1,89.05,89.08,1100199998.0
2008-10-17 14:05:00,89.09,89.1,89.07,89.09,1100199998.0
2008-10-17 14:06:00,89.08,89.16,89.07,89.15,1100199998.0
2008-10-17 14:07:00,89.16,89.19,89.13,89.19,1100199998.0
2008-10-17 14:08:00,89.18,89.19,89.07,89.07,1100199998.0
2008-10-17 14:09:00,89.08,89.16,89.08,89.14,1100199998.0
2008-10-17 14:10:00,89.15,89.16,89.12,89.16,1100199998.0
2008-10-17 14:11:00,89.15,89.19,89.14,89.18,1100199998.0
2008-10-17 14:12:00,89.17,89.18,89.13,89.16,1100199998.0
2008-10-17 14:13:00,89.15,89.16,89.09,89.13,1100199998.0
2008-10-17 14:14:00,89.12,89.14,89.06,89.09,1100199998.0
2008-10-17 14:15:00,89.1,89.13,89.08,89.1,1100199998.0
2008-10-17 14:16:00,89.09,89.13,89.08,89.11,1100199998.0
2008-10-17 14:17:00,89.12,89.12,89.08,89.1,1100199998.0
2008-10-17 14:18:00,89.09,89.12,89.09,89.11,1100199998.0
2008-10-17 14:19:00,89.12,89.12,89.09,89.1,1100199998.0
2008-10-17 14:20:00,89.09,89.11,89.08,89.1,1100199998.0
2008-10-17 14:21:00,89.11,89.11,89.02,89.1,1100199998.0
2008-10-17 14:22:00,89.09,89.1,88.99,89.03,1100199998.0
2008-10-17 14:23:00,89.02,89.06,89.01,89.04,1100199998.0
2008-10-17 14:24:00,89.02,89.04,88.99,89.02,1100199998.0
2008-10-17 14:25:00,89.01,89.03,89.0,89.01,1100199998.0
2008-10-17 14:26:00,89.0,89.03,88.99,89.02,1100199998.0
2008-10-17 14:27:00,89.01,89.04,88.98,89.0,1100199998.0
2008-10-17 14:28:00,88.99,89.04,88.99,89.03,1100199998.0
2008-10-17 14:29:00,89.02,89.06,89.0,89.01,1100199998.0
2008-10-17 14:30:00,89.0,89.01,88.91,88.94,1100199998.0
2008-10-17 14:31:00,88.95,88.95,88.88,88.89,1100199998.0
2008-10-17 14:32:00,88.9,88.9,88.83,88.88,1100199998.0
2008-10-17 14:33:00,88.89,88.89,88.82,88.87,1100199998.0
2008-10-17 14:34:00,88.86,88.93,88.86,88.93,1100199998.0
2008-10-17 14:35:00,88.92,88.92,88.88,88.91,1100199998.0
2008-10-17 14:36:00,88.9,88.96,88.87,88.95,1100199998.0
2008-10-17 14:37:00,88.94,89.0,88.93,88.99,1100199998.0
2008-10-17 14:38:00,89.0,89.01,88.98,89.0,1100199998.0
2008-10-17 14:39:00,88.99,89.02,88.93,89.01,1100199998.0
2008-10-17 14:40:00,89.0,89.07,88.99,89.07,1100199998.0
2008-10-17 14:41:00,89.06,89.08,88.94,88.98,1100199998.0
2008-10-17 14:42:00,88.99,89.03,88.96,88.96,1100199998.0
2008-10-17 14:43:00,88.97,89.01,88.96,89.0,1100199998.0
2008-10-17 14:44:00,89.01,89.04,88.98,88.98,1100199998.0
2008-10-17 14:45:00,88.97,89.01,88.91,88.98,1100199998.0
2008-10-17 14:46:00,88.99,89.02,88.96,89.02,1100199998.0
2008-10-17 14:47:00,89.01,89.03,88.98,89.0,1100199998.0
2008-10-17 14:48:00,89.01,89.1,89.0,89.09,1100199998.0
2008-10-17 14:49:00,89.1,89.1,89.06,89.09,1100199998.0
2008-10-17 14:50:00,89.1,89.13,89.02,89.07,1100199998.0
2008-10-17 14:51:00,89.08,89.13,89.05,89.13,1100199998.0
2008-10-17 14:52:00,89.14,89.15,89.1,89.12,1100199998.0
2008-10-17 14:53:00,89.11,89.12,89.08,89.09,1100199998.0
2008-10-17 14:54:00,89.11,89.17,89.11,89.14,1100199998.0
2008-10-17 14:55:00,89.15,89.18,89.14,89.17,1100199998.0
2008-10-17 14:56:00,89.18,89.21,89.15,89.19,1100199998.0
2008-10-17 14:57:00,89.2,89.22,89.17,89.17,1100199998.0
2008-10-17 14:58:00,89.18,89.21,89.14,89.17,1100199998.0
2008-10-17 14:59:00,89.16,89.2,89.14,89.18,1100199998.0
2008-10-17 15:00:00,89.17,89.18,89.13,89.15,1100199998.0
2008-10-17 15:01:00,89.16,89.19,89.14,89.16,1100199998.0
2008-10-17 15:02:00,89.15,89.17,89.13,89.14,1100199998.0
2008-10-17 15:03:00,89.15,89.17,89.11,89.15,1100199998.0
2008-10-17 15:04:00,89.14,89.17,89.1,89.11,1100199998.0
2008-10-17 15:05:00,89.1,89.11,89.06,89.09,1100199998.0
2008-10-17 15:06:00,89.1,89.11,89.05,89.1,1100199998.0
2008-10-17 15:07:00,89.11,89.13,89.06,89.08,1100199998.0
2008-10-17 15:08:00,89.09,89.09,89.03,89.05,1100199998.0
2008-10-17 15:09:00,89.06,89.07,89.03,89.04,1100199998.0
2008-10-17 15:10:00,89.05,89.08,89.03,89.05,1100199998.0
2008-10-17 15:11:00,89.06,89.07,89.04,89.04,1100199998.0
2008-10-17 15:12:00,89.05,89.06,89.0,89.04,1100199998.0
2008-10-17 15:13:00,89.03,89.06,89.01,89.05,1100199998.0
2008-10-17 15:14:00,89.04,89.1,89.02,89.08,1100199998.0
2008-10-17 15:15:00,89.07,89.09,89.05,89.05,1100199998.0
2008-10-17 15:16:00,89.04,89.1,89.03,89.09,1100199998.0
2008-10-17 15:17:00,89.08,89.1,89.06,89.09,1100199998.0
2008-10-17 15:18:00,89.08,89.1,89.08,89.09,1100199998.0
2008-10-17 15:19:00,89.1,89.16,89.1,89.13,1100199998.0
2008-10-17 15:20:00,89.12,89.17,89.11,89.17,1100199998.0
2008-10-17 15:21:00,89.18,89.22,89.16,89.18,1100199998.0
2008-10-17 15:22:00,89.17,89.23,89.16,89.23,1100199998.0
2008-10-17 15:23:00,89.22,89.23,89.15,89.15,1100199998.0
2008-10-17 15:24:00,89.16,89.2,89.16,89.19,1100199998.0
2008-10-17 15:25:00,89.18,89.2,89.16,89.19,1100199998.0
2008-10-17 15:26:00,89.2,89.2,89.18,89.19,1100199998.0
2008-10-17 15:27:00,89.2,89.2,89.13,89.13,1100199998.0
2008-10-17 15:28:00,89.12,89.13,89.04,89.06,1100199998.0
2008-10-17 15:29:00,89.05,89.09,88.98,89.06,1100199998.0
2008-10-17 15:30:00,89.05,89.08,89.02,89.03,1100199998.0
2008-10-17 15:31:00,89.02,89.05,88.99,89.05,1100199998.0
2008-10-17 15:32:00,89.04,89.05,89.01,89.02,1100199998.0
2008-10-17 15:33:00,89.0,89.03,88.95,88.95,1100199998.0
2008-10-17 15:34:00,88.94,89.04,88.94,89.03,1100199998.0
2008-10-17 15:35:00,89.02,89.11,89.02,89.06,1100199998.0
2008-10-17 15:36:00,89.07,89.13,89.04,89.12,1100199998.0
2008-10-17 15:37:00,89.13,89.19,89.13,89.17,1100199998.0
2008-10-17 15:38:00,89.16,89.19,89.07,89.16,1100199998.0
2008-10-17 15:39:00,89.15,89.17,89.07,89.14,1100199998.0
2008-10-17 15:40:00,89.12,89.23,89.1,89.22,1100199998.0
2008-10-17 15:41:00,89.24,89.28,89.21,89.24,1100199998.0
2008-10-17 15:42:00,89.23,89.25,89.2,89.24,1100199998.0
2008-10-17 15:43:00,89.25,89.37,89.24,89.33,1100199998.0
2008-10-17 15:44:00,89.35,89.37,89.32,89.32,1100199998.0
2008-10-17 15:45:00,89.33,89.41,89.33,89.33,1100199998.0
2008-10-17 15:46:00,89.32,89.39,89.31,89.34,1100199998.0
2008-10-17 15:47:00,89.33,89.38,89.29,89.32,1100199998.0
2008-10-17 15:48:00,89.34,89.39,89.31,89.37,1100199998.0
2008-10-17 15:49:00,89.36,89.37,89.3,89.32,1100199998.0
2008-10-17 15:50:00,89.31,89.4,89.31,89.39,1100199998.0
2008-10-17 15:51:00,89.4,89.41,89.34,89.35,1100199998.0
2008-10-17 15:52:00,89.36,89.39,89.31,89.31,1100199998.0
2008-10-17 15:53:00,89.3,89.37,89.3,89.37,1100199998.0
2008-10-17 15:54:00,89.38,89.42,89.38,89.4,1100199998.0
2008-10-17 15:55:00,89.41,89.41,89.31,89.37,1100199998.0
2008-10-17 15:56:00,89.38,89.43,89.34,89.39,1100199998.0
2008-10-17 15:57:00,89.38,89.4,89.34,89.35,1100199998.0
2008-10-17 15:58:00,89.36,89.37,89.32,89.37,1100199998.0
2008-10-17 15:59:00,89.38,89.46,89.37,89.43,1100199998.0
2008-10-17 16:00:00,89.41,89.46,89.37,89.4,1100199998.0
2008-10-17 16:01:00,89.42,89.47,89.38,89.44,1100199998.0
2008-10-17 16:02:00,89.43,89.46,89.35,89.43,1100199998.0
2008-10-17 16:03:00,89.44,89.48,89.38,89.42,1100199998.0
2008-10-17 16:04:00,89.43,89.45,89.39,89.4,1100199998.0
2008-10-17 16:05:00,89.39,89.51,89.39,89.51,1100199998.0
2008-10-17 16:06:00,89.5,89.5,89.34,89.35,1100199998.0
2008-10-17 16:07:00,89.36,89.41,89.33,89.4,1100199998.0
2008-10-17 16:08:00,89.39,89.39,89.32,89.32,1100199998.0
2008-10-17 16:09:00,89.33,89.37,89.25,89.26,1100199998.0
2008-10-17 16:10:00,89.27,89.28,89.2,89.27,1100199998.0
2008-10-17 16:11:00,89.26,89.33,89.26,89.3,1100199998.0
2008-10-17 16:12:00,89.29,89.33,89.2,89.24,1100199998.0
2008-10-17 16:13:00,89.23,89.28,89.22,89.23,1100199998.0
2008-10-17 16:14:00,89.22,89.26,89.17,89.21,1100199998.0
2008-10-17 16:15:00,89.2,89.23,89.18,89.2,1100199998.0
2008-10-17 16:16:00,89.19,89.28,89.19,89.24,1100199998.0
2008-10-17 16:17:00,89.23,89.28,89.22,89.27,1100199998.0
2008-10-17 16:18:00,89.28,89.31,89.24,89.25,1100199998.0
2008-10-17 16:19:00,89.26,89.28,89.19,89.21,1100199998.0
2008-10-17 16:20:00,89.22,89.24,89.12,89.13,1100199998.0
2008-10-17 16:21:00,89.14,89.15,89.08,89.14,1100199998.0
2008-10-17 16:22:00,89.13,89.22,89.13,89.17,1100199998.0
2008-10-17 16:23:00,89.18,89.24,89.16,89.21,1100199998.0
2008-10-17 16:24:00,89.2,89.21,89.13,89.16,1100199998.0
2008-10-17 16:25:00,89.15,89.2,89.15,89.2,1100199998.0
2008-10-17 16:26:00,89.19,89.22,89.14,89.14,1100199998.0
2008-10-17 16:27:00,89.13,89.14,89.08,89.1,1100199998.0
2008-10-17 16:28:00,89.08,89.11,89.05,89.11,1100199998.0
2008-10-17 16:29:00,89.1,89.15,89.09,89.15,1100199998.0
2008-10-17 16:30:00,89.16,89.17,89.09,89.12,1100199998.0
2008-10-17 16:31:00,89.11,89.12,89.04,89.07,1100199998.0
2008-10-17 16:32:00,89.06,89.12,89.05,89.11,1100199998.0
2008-10-17 16:33:00,89.12,89.18,89.1,89.15,1100199998.0
2008-10-17 16:34:00,89.14,89.14,89.05,89.06,1100199998.0
2008-10-17 16:35:00,89.07,89.07,89.01,89.03,1100199998.0
2008-10-17 16:36:00,89.04,89.1,89.04,89.1,1100199998.0
2008-10-17 16:37:00,89.11,89.11,89.06,89.07,1100199998.0
2008-10-17 16:38:00,89.08,89.12,89.05,89.06,1100199998.0
2008-10-17 16:39:00,89.05,89.12,89.04,89.08,1100199998.0
2008-10-17 16:40:00,89.09,89.1,89.01,89.05,1100199998.0
2008-10-17 16:41:00,89.04,89.09,89.04,89.09,1100199998.0
2008-10-17 16:42:00,89.08,89.16,89.07,89.13,1100199998.0
2008-10-17 16:43:00,89.14,89.19,89.14,89.18,1100199998.0
2008-10-17 16:44:00,89.19,89.21,89.15,89.21,1100199998.0
2008-10-17 16:45:00,89.2,89.24,89.18,89.2,1100199998.0
2008-10-17 16:46:00,89.21,89.23,89.18,89.21,1100199998.0
2008-10-17 16:47:00,89.2,89.29,89.2,89.29,1100199998.0
2008-10-17 16:48:00,89.31,89.34,89.29,89.32,1100199998.0
2008-10-17 16:49:00,89.31,89.33,89.28,89.32,1100199998.0
2008-10-17 16:50:00,89.33,89.33,89.24,89.31,1100199998.0
2008-10-17 16:51:00,89.3,89.31,89.21,89.24,1100199998.0
2008-10-17 16:52:00,89.25,89.29,89.23,89.27,1100199998.0
2008-10-17 16:53:00,89.26,89.33,89.24,89.33,1100199998.0
2008-10-17 16:54:00,89.34,89.35,89.29,89.29,1100199998.0
2008-10-17 16:55:00,89.3,89.32,89.27,89.28,1100199998.0
2008-10-17 16:56:00,89.27,89.3,89.25,89.29,1100199998.0
2008-10-17 16:57:00,89.28,89.35,89.27,89.34,1100199998.0
2008-10-17 16:58:00,89.33,89.38,89.32,89.34,1100199998.0
2008-10-17 16:59:00,89.35,89.45,89.33,89.42,1100199998.0
2008-10-17 17:00:00,89.43,89.43,89.37,89.4,1100199998.0
2008-10-17 17:01:00,89.41,89.5,89.38,89.5,1100199998.0
2008-10-17 17:02:00,89.49,89.58,89.49,89.53,1100199998.0
2008-10-17 17:03:00,89.52,89.57,89.5,89.5,1100199998.0
2008-10-17 17:04:00,89.49,89.53,89.46,89.52,1100199998.0
2008-10-17 17:05:00,89.51,89.7,89.5,89.64,1100199998.0
2008-10-17 17:06:00,89.65,89.68,89.62,89.64,1100199998.0
2008-10-17 17:07:00,89.65,89.69,89.63,89.67,1100199998.0
2008-10-17 17:08:00,89.66,89.7,89.62,89.63,1100199998.0
2008-10-17 17:09:00,89.62,89.71,89.61,89.65,1100199998.0
2008-10-17 17:10:00,89.66,89.71,89.63,89.7,1100199998.0
2008-10-17 17:11:00,89.72,89.74,89.69,89.69,1100199998.0
2008-10-17 17:12:00,89.7,89.76,89.69,89.75,1100199998.0
2008-10-17 17:13:00,89.76,89.77,89.7,89.74,1100199998.0
2008-10-17 17:14:00,89.73,89.79,89.72,89.78,1100199998.0
2008-10-17 17:15:00,89.79,89.79,89.72,89.72,1100199998.0
2008-10-17 17:16:00,89.71,89.73,89.55,89.62,1100199998.0
2008-10-17 17:17:00,89.63,89.7,89.62,89.63,1100199998.0
2008-10-17 17:18:00,89.64,89.65,89.54,89.55,1100199998.0
2008-10-17 17:19:00,89.56,89.58,89.54,89.57,1100199998.0
2008-10-17 17:20:00,89.56,89.61,89.56,89.58,1100199998.0
2008-10-17 17:21:00,89.57,89.61,89.52,89.54,1100199998.0
2008-10-17 17:22:00,89.53,89.53,89.51,89.52,1100199998.0
2008-10-17 17:23:00,89.53,89.61,89.49,89.58,1100199998.0
2008-10-17 17:24:00,89.59,89.62,89.54,89.56,1100199998.0
2008-10-17 17:25:00,89.57,89.6,89.5,89.51,1100199998.0
2008-10-17 17:26:00,89.52,89.59,89.5,89.57,1100199998.0
2008-10-17 17:27:00,89.56,89.56,89.49,89.52,1100199998.0
2008-10-17 17:28:00,89.51,89.56,89.51,89.53,1100199998.0
2008-10-17 17:29:00,89.54,89.6,89.51,89.51,1100199998.0
2008-10-17 17:30:00,89.5,89.51,89.45,89.5,1100199998.0
2008-10-17 17:31:00,89.49,89.59,89.49,89.56,1100199998.0
2008-10-17 17:32:00,89.55,89.6,89.45,89.49,1100199998.0
2008-10-17 17:33:00,89.48,89.51,89.43,89.5,1100199998.0
2008-10-17 17:34:00,89.51,89.53,89.49,89.5,1100199998.0
2008-10-17 17:35:00,89.51,89.54,89.46,89.48,1100199998.0
2008-10-17 17:36:00,89.47,89.48,89.44,89.48,1100199998.0
2008-10-17 17:37:00,89.47,89.48,89.38,89.38,1100199998.0
2008-10-17 17:38:00,89.37,89.4,89.34,89.37,1100199998.0
2008-10-17 17:39:00,89.36,89.43,89.36,89.43,1100199998.0
2008-10-17 17:40:00,89.44,89.48,89.42,89.46,1100199998.0
2008-10-17 17:41:00,89.47,89.51,89.43,89.5,1100199998.0
2008-10-17 17:42:00,89.49,89.5,89.43,89.43,1100199998.0
2008-10-17 17:43:00,89.42,89.45,89.38,89.41,1100199998.0
2008-10-17 17:44:00,89.4,89.46,89.4,89.4,1100199998.0
2008-10-17 17:45:00,89.39,89.45,89.34,89.37,1100199998.0
2008-10-17 17:46:00,89.36,89.38,89.33,89.34,1100199998.0
2008-10-17 17:47:00,89.35,89.36,89.31,89.33,1100199998.0
2008-10-17 17:48:00,89.32,89.33,89.27,89.27,1100199998.0
2008-10-17 17:49:00,89.28,89.33,89.27,89.32,1100199998.0
2008-10-17 17:50:00,89.33,89.41,89.31,89.38,1100199998.0
2008-10-17 17:51:00,89.39,89.4,89.34,89.38,1100199998.0
2008-10-17 17:52:00,89.39,89.43,89.38,89.41,1100199998.0
2008-10-17 17:53:00,89.4,89.44,89.36,89.37,1100199998.0
2008-10-17 17:54:00,89.36,89.41,89.35,89.4,1100199998.0
2008-10-17 17:55:00,89.39,89.43,89.37,89.37,1100199998.0
2008-10-17 17:56:00,89.38,89.39,89.35,89.38,1100199998.0
2008-10-17 17:57:00,89.37,89.42,89.33,89.42,1100199998.0
2008-10-17 17:58:00,89.41,89.45,89.4,89.43,1100199998.0
2008-10-17 17:59:00,89.42,89.44,89.37,89.4,1100199998.0
2008-10-17 18:00:00,89.39,89.39,89.35,89.35,1100199998.0
2008-10-17 18:01:00,89.34,89.35,89.33,89.33,1100199998.0
2008-10-17 18:02:00,89.31,89.46,89.31,89.43,1100199998.0
2008-10-17 18:03:00,89.44,89.46,89.38,89.38,1100199998.0
2008-10-17 18:04:00,89.39,89.41,89.37,89.38,1100199998.0
2008-10-17 18:05:00,89.4,89.4,89.37,89.38,1100199998.0
2008-10-17 18:06:00,89.37,89.39,89.35,89.39,1100199998.0
2008-10-17 18:07:00,89.4,89.47,89.4,89.44,1100199998.0
2008-10-17 18:08:00,89.43,89.46,89.41,89.42,1100199998.0
2008-10-17 18:09:00,89.43,89.43,89.33,89.37,1100199998.0
2008-10-17 18:10:00,89.36,89.39,89.35,89.39,1100199998.0
2008-10-17 18:11:00,89.4,89.42,89.36,89.37,1100199998.0
2008-10-17 18:12:00,89.38,89.41,89.36,89.36,1100199998.0
2008-10-17 18:13:00,89.35,89.37,89.31,89.33,1100199998.0
2008-10-17 18:14:00,89.35,89.38,89.33,89.35,1100199998.0
2008-10-17 18:15:00,89.36,89.36,89.31,89.31,1100199998.0
2008-10-17 18:16:00,89.32,89.35,89.3,89.34,1100199998.0
2008-10-17 18:17:00,89.35,89.36,89.29,89.32,1100199998.0
2008-10-17 18:18:00,89.31,89.32,89.29,89.31,1100199998.0
2008-10-17 18:19:00,89.3,89.35,89.3,89.33,1100199998.0
2008-10-17 18:20:00,89.33,89.335,89.33,89.335,1100199998.0
2008-10-17 18:21:00,89.34,89.38,89.32,89.37,1846700006.0
2008-10-17 18:22:00,89.38,89.4,89.36,89.37,1846700006.0
2008-10-17 18:23:00,89.36,89.39,89.36,89.38,1846700006.0
2008-10-17 18:24:00,89.39,89.4,89.32,89.32,1846700006.0
2008-10-17 18:25:00,89.33,89.34,89.29,89.34,1846700006.0
2008-10-17 18:26:00,89.33,89.34,89.31,89.32,1846700006.0
2008-10-17 18:27:00,89.33,89.33,89.28,89.31,1846700006.0
2008-10-17 18:28:00,89.3,89.32,89.3,89.3,1846700006.0
2008-10-17 18:29:00,89.31,89.32,89.29,89.32,1846700006.0
2008-10-17 18:30:00,89.31,89.37,89.31,89.37,1846700006.0
2008-10-17 18:31:00,89.38,89.38,89.32,89.34,1846700006.0
2008-10-17 18:32:00,89.33,89.36,89.3,89.34,1846700006.0
2008-10-17 18:33:00,89.33,89.35,89.33,89.33,1846700006.0
2008-10-17 18:34:00,89.31,89.32,89.27,89.28,1846700006.0
2008-10-17 18:35:00,89.29,89.29,89.22,89.25,1846700006.0
2008-10-17 18:36:00,89.24,89.26,89.24,89.26,1846700006.0
2008-10-17 18:37:00,89.25,89.25,89.24,89.24,1846700006.0
2008-10-17 18:38:00,89.25,89.31,89.25,89.3,1846700006.0
2008-10-17 18:39:00,89.29,89.33,89.28,89.32,1846700006.0
2008-10-17 18:40:00,89.31,89.37,89.31,89.35,1846700006.0
2008-10-17 18:41:00,89.36,89.39,89.36,89.37,1846700006.0
2008-10-17 18:42:00,89.38,89.41,89.35,89.4,1846700006.0
2008-10-17 18:43:00,89.39,89.39,89.32,89.34,1846700006.0
2008-10-17 18:44:00,89.32,89.32,89.26,89.27,1846700006.0
2008-10-17 18:45:00,89.26,89.27,89.22,89.22,1846700006.0
2008-10-17 18:46:00,89.23,89.24,89.17,89.24,1846700006.0
2008-10-17 18:47:00,89.23,89.25,89.21,89.23,1846700006.0
2008-10-17 18:48:00,89.24,89.35,89.23,89.33,1846700006.0
2008-10-17 18:49:00,89.31,89.34,89.3,89.32,1846700006.0
2008-10-17 18:50:00,89.33,89.35,89.3,89.31,1846700006.0
2008-10-17 18:51:00,89.32,89.37,89.31,89.31,1846700006.0
2008-10-17 18:52:00,89.3,89.35,89.26,89.26,1846700006.0
2008-10-17 18:53:00,89.25,89.29,89.21,89.28,1846700006.0
2008-10-17 18:54:00,89.29,89.31,89.25,89.27,1846700006.0
2008-10-17 18:55:00,89.28,89.36,89.27,89.35,1846700006.0
2008-10-17 18:56:00,89.36,89.39,89.3,89.38,1846700006.0
2008-10-17 18:57:00,89.39,89.42,89.38,89.4,1846700006.0
2008-10-17 18:58:00,89.39,89.4,89.37,89.38,1846700006.0
2008-10-17 18:59:00,89.37,89.42,89.37,89.41,1846700006.0
2008-10-17 19:00:00,89.4,89.45,89.4,89.45,1846700006.0
2008-10-17 19:01:00,89.46,89.55,89.46,89.53,1846700006.0
2008-10-17 19:02:00,89.52,89.58,89.51,89.55,1846700006.0
2008-10-17 19:03:00,89.56,89.58,89.51,89.58,1846700006.0
2008-10-17 19:04:00,89.57,89.6,89.54,89.55,1846700006.0
2008-10-17 19:05:00,89.54,89.55,89.52,89.55,1846700006.0
2008-10-17 19:06:00,89.54,89.55,89.51,89.53,1846700006.0
2008-10-17 19:07:00,89.52,89.54,89.5,89.5,1846700006.0
2008-10-17 19:08:00,89.51,89.51,89.46,89.47,1846700006.0
2008-10-17 19:09:00,89.46,89.47,89.38,89.41,1846700006.0
2008-10-17 19:10:00,89.4,89.46,89.4,89.41,1846700006.0
2008-10-17 19:11:00,89.42,89.42,89.36,89.38,1846700006.0
2008-10-17 19:12:00,89.39,89.47,89.39,89.44,1846700006.0
2008-10-17 19:13:00,89.45,89.46,89.41,89.41,1846700006.0
2008-10-17 19:14:00,89.39,89.48,89.38,89.48,1846700006.0
2008-10-17 19:15:00,89.47,89.47,89.37,89.45,1846700006.0
2008-10-17 19:16:00,89.44,89.47,89.42,89.43,1846700006.0
2008-10-17 19:17:00,89.44,89.45,89.39,89.41,1846700006.0
2008-10-17 19:18:00,89.42,89.45,89.4,89.45,1846700006.0
2008-10-17 19:19:00,89.44,89.48,89.42,89.48,1846700006.0
2008-10-17 19:20:00,89.47,89.54,89.47,89.54,1846700006.0
2008-10-17 19:21:00,89.55,89.56,89.53,89.55,1846700006.0
2008-10-17 19:22:00,89.56,89.63,89.56,89.6,1846700006.0
2008-10-17 19:23:00,89.59,89.61,89.57,89.61,1846700006.0
2008-10-17 19:24:00,89.62,89.67,89.61,89.66,1846700006.0
2008-10-17 19:25:00,89.68,89.68,89.62,89.63,1846700006.0
2008-10-17 19:26:00,89.62,89.65,89.59,89.59,1846700006.0
2008-10-17 19:27:00,89.58,89.59,89.53,89.54,1846700006.0
2008-10-17 19:28:00,89.55,89.56,89.52,89.52,1846700006.0
2008-10-17 19:29:00,89.53,89.58,89.48,89.58,1846700006.0
2008-10-17 19:30:00,89.59,89.64,89.58,89.59,1846700006.0
2008-10-17 19:31:00,89.6,89.63,89.55,89.61,1846700006.0
2008-10-17 19:32:00,89.62,89.65,89.59,89.63,1846700006.0
2008-10-17 19:33:00,89.65,89.65,89.57,89.62,1846700006.0
2008-10-17 19:34:00,89.63,89.64,89.61,89.62,1846700006.0
2008-10-17 19:35:00,89.63,89.64,89.61,89.63,1846700006.0
2008-10-17 19:36:00,89.62,89.66,89.62,89.65,1846700006.0
2008-10-17 19:37:00,89.66,89.67,89.61,89.62,1846700006.0
2008-10-17 19:38:00,89.61,89.64,89.61,89.61,1846700006.0
2008-10-17 19:39:00,89.62,89.66,89.6,89.65,1846700006.0
2008-10-17 19:40:00,89.66,89.7,89.65,89.66,1846700006.0
2008-10-17 19:41:00,89.65,89.68,89.63,89.67,1846700006.0
2008-10-17 19:42:00,89.68,89.69,89.65,89.67,1846700006.0
2008-10-17 19:43:00,89.66,89.67,89.63,89.63,1846700006.0
2008-10-17 19:44:00,89.64,89.66,89.63,89.64,1846700006.0
2008-10-17 19:45:00,89.65,89.67,89.63,89.63,1846700006.0
2008-10-17 19:46:00,89.64,89.65,89.59,89.6,1846700006.0
2008-10-17 19:47:00,89.61,89.61,89.57,89.58,1846700006.0
2008-10-17 19:48:00,89.59,89.62,89.56,89.6,1846700006.0
2008-10-17 19:49:00,89.61,89.61,89.54,89.61,1846700006.0
2008-10-17 19:50:00,89.62,89.67,89.59,89.65,1846700006.0
2008-10-17 19:51:00,89.66,89.69,89.64,89.69,1846700006.0
2008-10-17 19:52:00,89.7,89.72,89.69,89.72,1846700006.0
2008-10-17 19:53:00,89.73,89.73,89.65,89.65,1846700006.0
2008-10-17 19:54:00,89.66,89.67,89.57,89.63,1846700006.0
2008-10-17 19:55:00,89.64,89.65,89.59,89.63,1846700006.0
2008-10-17 19:56:00,89.62,89.66,89.59,89.6,1846700006.0
2008-10-17 19:57:00,89.59,89.61,89.56,89.59,1846700006.0
2008-10-17 19:58:00,89.58,89.62,89.54,89.61,1846700006.0
2008-10-17 19:59:00,89.6,89.63,89.59,89.63,1846700006.0
2008-10-17 20:00:00,89.62,89.76,89.62,89.75,1846700006.0
2008-10-17 20:01:00,89.74,89.76,89.74,89.75,1846700006.0
2008-10-17 20:02:00,89.74,89.75,89.65,89.72,1846700006.0
2008-10-17 20:03:00,89.71,89.74,89.69,89.73,1846700006.0
2008-10-17 20:04:00,89.74,89.74,89.68,89.72,1846700006.0
2008-10-17 20:05:00,89.71,89.74,89.7,89.74,1846700006.0
2008-10-17 20:06:00,89.73,89.76,89.7,89.75,1846700006.0
2008-10-17 20:07:00,89.74,89.75,89.69,89.71,1846700006.0
2008-10-17 20:08:00,89.7,89.73,89.68,89.69,1846700006.0
2008-10-17 20:09:00,89.68,89.69,89.57,89.62,1846700006.0
2008-10-17 20:10:00,89.63,89.69,89.61,89.66,1846700006.0
2008-10-17 20:11:00,89.65,89.69,89.65,89.68,1846700006.0
2008-10-17 20:12:00,89.69,89.76,89.69,89.76,1846700006.0
2008-10-17 20:13:00,89.75,89.75,89.62,89.64,1846700006.0
2008-10-17 20:14:00,89.65,89.66,89.61,89.63,1846700006.0
2008-10-17 20:15:00,89.62,89.63,89.61,89.62,1846700006.0
2008-10-17 20:16:00,89.61,89.63,89.57,89.63,1846700006.0
2008-10-17 20:17:00,89.64,89.64,89.6,89.63,1846700006.0
2008-10-17 20:18:00,89.62,89.66,89.56,89.65,1846700006.0
2008-10-17 20:19:00,89.66,89.66,89.63,89.63,1846700006.0
2008-10-17 20:20:00,89.62,89.66,89.61,89.63,1846700006.0
2008-10-17 20:21:00,89.62,89.63,89.59,89.61,1846700006.0
2008-10-17 20:22:00,89.62,89.64,89.6,89.62,1846700006.0
2008-10-17 20:23:00,89.63,89.64,89.52,89.52,1846700006.0
2008-10-17 20:24:00,89.51,89.54,89.51,89.54,1846700006.0
2008-10-17 20:25:00,89.53,89.55,89.52,89.54,1846700006.0
2008-10-17 20:26:00,89.53,89.56,89.52,89.53,1846700006.0
2008-10-17 20:27:00,89.54,89.54,89.51,89.54,1846700006.0
2008-10-17 20:28:00,89.53,89.64,89.52,89.62,1846700006.0
2008-10-17 20:29:00,89.61,89.63,89.6,89.63,1846700006.0
2008-10-17 20:30:00,89.64,89.65,89.61,89.61,1846700006.0
2008-10-17 20:31:00,89.62,89.64,89.61,89.61,1846700006.0
2008-10-17 20:32:00,89.62,89.66,89.62,89.64,1846700006.0
2008-10-17 20:33:00,89.63,89.65,89.61,89.64,1846700006.0
2008-10-17 20:34:00,89.65,89.7,89.65,89.68,1846700006.0
2008-10-17 20:35:00,89.69,89.72,89.68,89.72,1846700006.0
2008-10-17 20:36:00,89.71,89.73,89.69,89.69,1846700006.0
2008-10-17 20:37:00,89.68,89.68,89.63,89.64,1846700006.0
2008-10-17 20:38:00,89.65,89.67,89.54,89.56,1846700006.0
2008-10-17 20:39:00,89.55,89.57,89.41,89.44,1846700006.0
2008-10-17 20:40:00,89.43,89.43,89.36,89.41,1846700006.0
2008-10-17 20:41:00,89.42,89.49,89.39,89.47,1846700006.0
2008-10-17 20:42:00,89.46,89.5,89.44,89.45,1846700006.0
2008-10-17 20:43:00,89.44,89.5,89.44,89.45,1846700006.0
2008-10-17 20:44:00,89.46,89.55,89.43,89.47,1846700006.0
2008-10-17 20:45:00,89.46,89.46,89.37,89.42,1846700006.0
2008-10-17 20:46:00,89.43,89.44,89.33,89.36,1846700006.0
2008-10-17 20:47:00,89.35,89.48,89.35,89.48,1846700006.0
2008-10-17 20:48:00,89.49,89.63,89.42,89.48,1846700006.0
2008-10-17 20:49:00,89.49,89.62,89.49,89.55,1846700006.0
2008-10-17 20:50:00,89.56,89.58,89.5,89.56,1846700006.0
2008-10-17 20:51:00,89.57,89.58,89.45,89.45,1846700006.0
2008-10-17 20:52:00,89.46,89.51,89.44,89.5,1846700006.0
2008-10-17 20:53:00,89.49,89.54,89.47,89.5,1846700006.0
2008-10-17 20:54:00,89.49,89.54,89.47,89.52,1846700006.0
2008-10-17 20:55:00,89.54,89.54,89.49,89.52,1846700006.0
2008-10-17 20:56:00,89.53,89.62,89.53,89.61,1846700006.0
2008-10-17 20:57:00,89.62,89.64,89.61,89.64,1846700006.0
2008-10-17 20:58:00,89.65,89.65,89.58,89.58,1846700006.0
2008-10-17 20:59:00,89.59,89.66,89.57,89.61,1846700006.0
2008-10-17 21:00:00,89.62,89.75,89.61,89.73,1846700006.0
2008-10-17 21:01:00,89.74,89.74,89.7,89.73,1846700006.0
2008-10-17 21:02:00,89.72,89.73,89.68,89.71,1846700006.0
2008-10-17 21:03:00,89.72,89.73,89.62,89.62,1846700006.0
2008-10-17 21:04:00,89.63,89.66,89.6,89.64,1846700006.0
2008-10-17 21:05:00,89.63,89.68,89.61,89.62,1846700006.0
2008-10-17 21:06:00,89.63,89.7,89.63,89.65,1846700006.0
2008-10-17 21:07:00,89.66,89.68,89.63,89.63,1846700006.0
2008-10-17 21:08:00,89.62,89.7,89.61,89.64,1846700006.0
2008-10-17 21:09:00,89.63,89.68,89.63,89.67,1846700006.0
2008-10-17 21:10:00,89.65,89.65,89.55,89.56,1846700006.0
2008-10-17 21:11:00,89.55,89.59,89.52,89.57,1846700006.0
2008-10-17 21:12:00,89.56,89.62,89.47,89.61,1846700006.0
2008-10-17 21:13:00,89.6,89.72,89.47,89.58,1846700006.0
2008-10-17 21:14:00,89.57,89.67,89.49,89.6,1846700006.0
2008-10-17 21:15:00,89.59,89.63,89.55,89.6,1846700006.0
2008-10-17 21:16:00,89.61,89.62,89.56,89.61,1846700006.0
2008-10-17 21:17:00,89.6,89.61,89.54,89.58,1846700006.0
2008-10-17 21:18:00,89.59,89.59,89.54,89.57,1846700006.0
2008-10-17 21:19:00,89.58,89.58,89.47,89.48,1846700006.0
2008-10-17 21:20:00,89.46,89.47,89.31,89.34,1846700006.0
2008-10-17 21:21:00,89.33,89.34,89.28,89.3,1846700006.0
2008-10-17 21:22:00,89.29,89.47,89.27,89.42,1846700006.0
2008-10-17 21:23:00,89.41,89.45,89.38,89.42,1846700006.0
2008-10-17 21:24:00,89.41,89.46,89.39,89.44,1846700006.0
2008-10-17 21:25:00,89.43,89.46,89.37,89.4,1846700006.0
2008-10-17 21:26:00,89.41,89.47,89.36,89.43,1846700006.0
2008-10-17 21:27:00,89.44,89.47,89.35,89.37,1846700006.0
2008-10-17 21:28:00,89.36,89.42,89.35,89.36,1846700006.0
2008-10-17 21:29:00,89.37,89.42,89.35,89.39,1846700006.0
2008-10-17 21:30:00,89.41,89.49,89.37,89.49,1846700006.0
2008-10-17 21:31:00,89.47,89.48,89.41,89.43,1913499975.0
2008-10-17 21:32:00,89.42,89.45,89.39,89.41,1913499975.0
2008-10-17 21:33:00,89.42,89.44,89.35,89.38,1913499975.0
2008-10-17 21:34:00,89.37,89.39,89.35,89.38,1913499975.0
2008-10-17 21:35:00,89.39,89.43,89.37,89.43,1913499975.0
2008-10-17 21:36:00,89.42,89.42,89.32,89.33,1913499975.0
2008-10-17 21:37:00,89.34,89.37,89.3,89.31,1913499975.0
2008-10-17 21:38:00,89.3,89.39,89.27,89.32,1913499975.0
2008-10-17 21:39:00,89.33,89.37,89.33,89.35,1913499975.0
2008-10-17 21:40:00,89.36,89.37,89.35,89.37,1913499975.0
2008-10-17 21:41:00,89.36,89.4,89.3,89.33,1913499975.0
2008-10-17 21:42:00,89.34,89.38,89.33,89.36,1913499975.0
2008-10-17 21:43:00,89.37,89.39,89.33,89.35,1913499975.0
2008-10-17 21:44:00,89.33,89.42,89.33,89.4,1913499975.0
2008-10-17 21:45:00,89.41,89.43,89.37,89.42,1913499975.0
2008-10-17 21:46:00,89.43,89.43,89.37,89.39,1913499975.0
2008-10-17 21:47:00,89.4,89.42,89.38,89.4,1913499975.0
2008-10-17 21:48:00,89.39,89.41,89.37,89.37,1913499975.0
2008-10-17 21:49:00,89.39,89.39,89.34,89.35,1913499975.0
2008-10-17 21:50:00,89.36,89.39,89.36,89.37,1913499975.0
2008-10-17 21:51:00,89.38,89.38,89.3,89.32,1913499975.0
2008-10-17 21:52:00,89.31,89.33,89.28,89.3,1913499975.0
2008-10-17 21:53:00,89.31,89.35,89.27,89.31,1913499975.0
2008-10-17 21:54:00,89.3,89.31,89.27,89.28,1913499975.0
2008-10-17 21:55:00,89.3,89.3,89.18,89.23,1913499975.0
2008-10-17 21:56:00,89.22,89.27,89.22,89.25,1913499975.0
2008-10-17 21:57:00,89.26,89.29,89.22,89.23,1913499975.0
2008-10-17 21:58:00,89.24,89.245,89.19,89.19,1913499975.0
2008-10-17 21:59:00,89.18,89.22,89.17,89.19,1401299973.0
2008-10-17 22:00:00,89.195,89.205,89.19,89.195,1401299973.0
2008-10-17 22:01:00,89.21,89.23,89.2,89.23,535800003.0
2008-10-17 22:02:00,89.24,89.25,89.23,89.23,535800003.0
2008-10-17 22:03:00,89.24,89.24,89.22,89.22,535800003.0
2008-10-17 22:04:00,89.21,89.28,89.19,89.22,535800003.0
2008-10-17 22:05:00,89.23,89.28,89.23,89.26,535800003.0
2008-10-17 22:06:00,89.27,89.27,89.25,89.25,535800003.0
2008-10-17 22:07:00,89.26,89.3,89.25,89.29,535800003.0
2008-10-17 22:08:00,89.3,89.34,89.3,89.33,535800003.0
2008-10-17 22:09:00,89.34,89.39,89.34,89.37,535800003.0
2008-10-17 22:10:00,89.38,89.4,89.33,89.37,535800003.0
2008-10-17 22:11:00,89.37,89.37,89.365,89.365,535800003.0
2008-10-17 22:12:00,89.36,89.37,89.34,89.37,1129200012.0
2008-10-17 22:13:00,89.36,89.37,89.35,89.35,372599998.0
2008-10-17 22:14:00,89.355,89.355,89.355,89.355,372599998.0
2008-10-17 22:15:00,89.36,89.36,89.325,89.325,1395799998.0
2008-10-17 22:16:00,89.33,89.33,89.28,89.28,1658599999.0
2008-10-17 22:17:00,89.27,89.28,89.255,89.26,1658599999.0
2008-10-17 22:18:00,89.25,89.28,89.25,89.26,1828599993.0
2008-10-17 22:19:00,89.27,89.3,89.25,89.28,1828599993.0
2008-10-17 22:20:00,89.27,89.28,89.26,89.28,1828599993.0
2008-10-17 22:21:00,89.27,89.29,89.25,89.27,1828599993.0
2008-10-17 22:22:00,89.31,89.38,89.31,89.35,1828599993.0
2008-10-17 22:23:00,89.33,89.36,89.32,89.33,1828599993.0
2008-10-17 22:24:00,89.34,89.34,89.31,89.31,1828599993.0
2008-10-17 22:25:00,89.315,89.335,89.31,89.335,1828599993.0
2008-10-17 22:26:00,89.33,89.33,89.33,89.33,1768800003.0
2008-10-17 22:27:00,89.32,89.37,89.32,89.36,878600014.0
2008-10-17 22:28:00,89.37,89.38,89.36,89.36,878600014.0
2008-10-17 22:29:00,89.37,89.43,89.37,89.41,878600014.0
2008-10-17 22:30:00,89.42,89.42,89.41,89.41,878600014.0
2008-10-17 22:31:00,89.39,89.41,89.39,89.4,878600014.0
2008-10-17 22:32:00,89.41,89.42,89.4,89.41,878600014.0
2008-10-17 22:33:00,89.4,89.41,89.4,89.41,878600014.0
2008-10-17 22:34:00,89.41,89.435,89.41,89.435,878600014.0
2008-10-17 22:35:00,89.455,89.47,89.42,89.42,2103900031.0
2008-10-17 22:36:00,89.42,89.42,89.4,89.41,787500015.0
2008-10-17 22:37:00,89.4,89.44,89.4,89.41,787500015.0
2008-10-17 22:38:00,89.4,89.41,89.4,89.41,787500015.0
2008-10-17 22:39:00,89.39,89.41,89.39,89.405,787500015.0
2008-10-17 22:40:00,89.34,89.39,89.34,89.39,2117399992.0
2008-10-17 22:41:00,89.4,89.415,89.365,89.395,2117399992.0
2008-10-17 22:42:00,89.39,89.41,89.38,89.4,581000012.0
2008-10-17 22:43:00,89.4,89.405,89.395,89.405,581000012.0
2008-10-17 22:44:00,89.42,89.42,89.37,89.37,1109199982.0
2008-10-17 22:45:00,89.38,89.38,89.35,89.38,1109199982.0
2008-10-17 22:46:00,89.42,89.46,89.4,89.46,1109199982.0
2008-10-17 22:47:00,89.45,89.45,89.39,89.43,1109199982.0
2008-10-17 22:48:00,89.435,89.44,89.435,89.435,1109199982.0
2008-10-17 22:49:00,89.44,89.44,89.435,89.435,472799988.0
2008-10-17 22:50:00,89.435,89.44,89.42,89.42,1529600006.0
2008-10-17 22:51:00,89.425,89.425,89.405,89.42,1110800009.0
2008-10-17 22:52:00,89.415,89.42,89.395,89.405,1452600015.0
2008-10-17 22:53:00,89.4,89.425,89.33,89.395,1819100012.0
2008-10-17 22:54:00,89.41,89.415,89.4,89.415,1620599986.0
2008-10-17 22:55:00,89.42,89.42,89.36,89.37,21000000.0
2008-10-17 22:56:00,89.38,89.38,89.36,89.37,21000000.0
2008-10-17 22:57:00,89.38,89.38,89.34,89.36,21000000.0
2008-10-17 22:58:00,89.32,89.38,89.32,89.34,21000000.0
2008-10-17 22:59:00,89.35,89.39,89.31,89.39,21000000.0
2008-10-19 23:24:00,89.41,89.42,89.41,89.42,21000000.0
2008-10-19 23:25:00,89.415,89.54,89.355,89.533,83800000.0
2008-10-19 23:26:00,89.535,89.537,89.487,89.522,88200000.0
2008-10-19 23:27:00,89.527,89.527,89.512,89.527,16800000.0
2008-10-19 23:28:00,89.53,89.537,89.38,89.38,42000000.0
2008-10-19 23:29:00,89.385,89.4,89.385,89.39,16800000.0
2008-10-19 23:30:00,89.39,89.41,89.39,89.4,79800000.0
2008-10-19 23:31:00,89.365,89.4,89.365,89.39,41600000.0
2008-10-19 23:32:00,89.39,89.42,89.36,89.42,112700000.0
2008-10-19 23:33:00,89.42,89.42,89.37,89.41,86900000.0
2008-10-19 23:34:00,89.415,89.42,89.4,89.42,44600000.0
2008-10-19 23:35:00,89.42,89.435,89.42,89.43,29400000.0
2008-10-19 23:36:00,89.435,89.46,89.42,89.46,565600004.0
2008-10-19 23:37:00,89.45,89.46,89.44,89.45,836399992.0
2008-10-19 23:38:00,89.45,89.45,89.435,89.435,343799994.0
2008-10-19 23:39:00,89.44,89.45,89.44,89.45,458399992.0
2008-10-19 23:46:00,89.4,89.4,89.4,89.4,1439599976.0
2008-10-19 23:47:00,89.43,89.43,89.43,89.43,-2147483648.0
2008-10-19 23:48:00,89.4,89.425,89.39,89.39,-838418362.0
2008-10-19 23:51:00,89.375,89.375,89.375,89.375,1458599976.0
2008-10-19 23:56:00,89.415,89.42,89.41,89.42,2129700012.0
2008-10-19 23:57:00,89.42,89.42,89.41,89.41,932500000.0
2008-10-19 23:58:00,89.39,89.41,89.39,89.41,1793800048.0
2008-10-20 00:00:00,89.37,89.39,89.37,89.39,1700200027.0
2008-10-20 00:01:00,89.395,89.395,89.36,89.37,1700200027.0
2008-10-20 00:02:00,89.38,89.4,89.38,89.39,1695400024.0
2008-10-20 00:03:00,89.4,89.43,89.39,89.43,1695400024.0
2008-10-20 00:04:00,89.425,89.43,89.425,89.43,1695400024.0
2008-10-20 00:05:00,89.44,89.44,89.43,89.43,1450799952.0
2008-10-20 00:06:00,89.45,89.45,89.43,89.44,1450799952.0
2008-10-20 00:07:00,89.47,89.47,89.44,89.45,1450799952.0
2008-10-20 00:08:00,89.46,89.48,89.42,89.44,1450799952.0
2008-10-20 00:09:00,89.46,89.46,89.4,89.42,1450799952.0
2008-10-20 00:10:00,89.43,89.43,89.38,89.41,1450799952.0
2008-10-20 00:11:00,89.4,89.4,89.4,89.4,1450799952.0
2008-10-20 00:12:00,89.38,89.4,89.38,89.39,1450799952.0
2008-10-20 00:13:00,89.4,89.41,89.34,89.35,1450799952.0
2008-10-20 00:14:00,89.34,89.38,89.33,89.33,1450799952.0
2008-10-20 00:15:00,89.34,89.37,89.33,89.36,1450799952.0
2008-10-20 00:16:00,89.34,89.35,89.34,89.34,1450799952.0
2008-10-20 00:17:00,89.32,89.32,89.28,89.31,1450799952.0
2008-10-20 00:19:00,89.34,89.34,89.27,89.27,1450799952.0
2008-10-20 00:20:00,89.285,89.305,89.285,89.305,342400005.0
2008-10-20 00:21:00,89.29,89.31,89.26,89.29,599599997.0
2008-10-20 00:22:00,89.285,89.29,89.275,89.285,599599997.0
2008-10-20 00:23:00,89.285,89.285,89.255,89.28,662399995.0
2008-10-20 00:24:00,89.28,89.28,89.265,89.265,915900000.0
2008-10-20 00:25:00,89.255,89.27,89.205,89.25,2017900011.0
2008-10-20 00:26:00,89.255,89.255,89.255,89.255,23500000.0
2008-10-20 00:27:00,89.265,89.275,89.22,89.255,1074800012.0
2008-10-20 00:28:00,89.275,89.29,89.27,89.275,1123399997.0
2008-10-20 00:29:00,89.28,89.315,89.28,89.305,1285100017.0
2008-10-20 00:30:00,89.3,89.31,89.29,89.3,238300003.0
2008-10-20 00:31:00,89.29,89.33,89.29,89.3,238300003.0
2008-10-20 00:32:00,89.31,89.32,89.29,89.29,238300003.0
2008-10-20 00:33:00,89.28,89.32,89.28,89.32,238300003.0
2008-10-20 00:34:00,89.31,89.32,89.3,89.32,238300003.0
2008-10-20 00:35:00,89.31,89.33,89.3,89.31,238300003.0
2008-10-20 00:36:00,89.32,89.33,89.28,89.29,238300003.0
2008-10-20 00:37:00,89.25,89.25,89.25,89.25,238300003.0
2008-10-20 00:38:00,89.28,89.31,89.28,89.29,178600006.0
2008-10-20 00:39:00,89.285,89.285,89.285,89.285,178600006.0
2008-10-20 00:40:00,89.3,89.31,89.3,89.3,500400009.0
2008-10-20 00:41:00,89.315,89.315,89.315,89.315,500400009.0
2008-10-20 00:42:00,89.3,89.31,89.295,89.295,1210400009.0
2008-10-20 00:43:00,89.31,89.31,89.3,89.31,1315800003.0
2008-10-20 00:44:00,89.315,89.315,89.305,89.305,1315800003.0
2008-10-20 00:45:00,89.31,89.32,89.3,89.305,1717599976.0
2008-10-20 00:46:00,89.32,89.34,89.32,89.32,1571400055.0
2008-10-20 00:47:00,89.33,89.33,89.3,89.31,1571400055.0
2008-10-20 00:48:00,89.32,89.32,89.3,89.3,1571400055.0
2008-10-20 00:49:00,89.31,89.33,89.3,89.31,1571400055.0
2008-10-20 00:50:00,89.32,89.34,89.31,89.33,1571400055.0
2008-10-20 00:51:00,89.34,89.34,89.31,89.31,1571400055.0
2008-10-20 00:52:00,89.31,89.33,89.295,89.295,1571400055.0
2008-10-20 00:53:00,89.3,89.305,89.28,89.3,1161600010.0
2008-10-20 00:54:00,89.3,89.315,89.3,89.305,557200021.0
2008-10-20 00:55:00,89.305,89.305,89.3,89.3,431200012.0
2008-10-20 00:56:00,89.295,89.33,89.265,89.33,1181200019.0
2008-10-20 00:57:00,89.33,89.33,89.315,89.32,868000000.0
2008-10-20 00:58:00,89.32,89.325,89.32,89.32,355199997.0
2008-10-20 00:59:00,89.325,89.325,89.26,89.26,1747499998.0
2008-10-20 01:00:00,89.25,89.26,89.23,89.24,1691800030.0
2008-10-20 01:01:00,89.23,89.23,89.21,89.22,1691800030.0
2008-10-20 01:02:00,89.22,89.25,89.22,89.25,1394400009.0
2008-10-20 01:03:00,89.255,89.255,89.22,89.225,1333000000.0
2008-10-20 01:04:00,89.23,89.27,89.23,89.24,489400009.0
2008-10-20 01:05:00,89.23,89.235,89.23,89.235,489400009.0
2008-10-20 01:06:00,89.25,89.25,89.23,89.24,1025000000.0
2008-10-20 01:07:00,89.25,89.25,89.245,89.245,1025000000.0
2008-10-20 01:08:00,89.24,89.25,89.23,89.25,1042400009.0
2008-10-20 01:09:00,89.25,89.255,89.25,89.25,1042400009.0
2008-10-20 01:10:00,89.25,89.26,89.24,89.26,1388300010.0
2008-10-20 01:11:00,89.25,89.31,89.25,89.27,1388300010.0
2008-10-20 01:12:00,89.29,89.37,89.28,89.35,1388300010.0
2008-10-20 01:13:00,89.36,89.38,89.34,89.37,1388300010.0
2008-10-20 01:14:00,89.385,89.385,89.33,89.34,1388300010.0
2008-10-20 01:15:00,89.34,89.39,89.34,89.35,1026599991.0
2008-10-20 01:16:00,89.36,89.375,89.355,89.355,1026599991.0
2008-10-20 01:17:00,89.34,89.34,89.31,89.31,921400000.0
2008-10-20 01:18:00,89.3,89.31,89.29,89.29,921400000.0
2008-10-20 01:19:00,89.3,89.3,89.27,89.27,921400000.0
2008-10-20 01:20:00,89.26,89.3,89.26,89.3,921400000.0
2008-10-20 01:21:00,89.29,89.32,89.28,89.29,921400000.0
2008-10-20 01:22:00,89.315,89.315,89.295,89.295,921400000.0
2008-10-20 01:23:00,89.29,89.32,89.29,89.31,1926800018.0
2008-10-20 01:24:00,89.29,89.3,89.28,89.3,1926800018.0
2008-10-20 01:25:00,89.31,89.32,89.285,89.31,1926800018.0
2008-10-20 01:26:00,89.305,89.31,89.305,89.305,579200006.0
2008-10-20 01:27:00,89.31,89.31,89.3,89.3,617600006.0
2008-10-20 01:28:00,89.29,89.29,89.26,89.26,617600006.0
2008-10-20 01:29:00,89.27,89.28,89.26,89.27,617600006.0
2008-10-20 01:30:00,89.28,89.285,89.275,89.275,617600006.0
2008-10-20 01:31:00,89.275,89.305,89.275,89.285,1887600005.0
2008-10-20 01:32:00,89.29,89.39,89.29,89.37,1849099988.0
2008-10-20 01:33:00,89.38,89.38,89.34,89.35,1849099988.0
2008-10-20 01:34:00,89.34,89.37,89.34,89.35,1849099988.0
2008-10-20 01:35:00,89.36,89.37,89.35,89.37,1849099988.0
2008-10-20 01:36:00,89.38,89.39,89.38,89.38,1849099988.0
2008-10-20 01:37:00,89.39,89.41,89.39,89.4,1849099988.0
2008-10-20 01:38:00,89.39,89.4,89.34,89.35,1849099988.0
2008-10-20 01:39:00,89.375,89.38,89.36,89.375,1849099988.0
2008-10-20 01:40:00,89.38,89.39,89.36,89.36,1457200032.0
2008-10-20 01:41:00,89.37,89.37,89.34,89.36,1457200032.0
2008-10-20 01:42:00,89.37,89.38,89.37,89.38,1457200032.0
2008-10-20 01:43:00,89.37,89.37,89.36,89.37,1457200032.0
2008-10-20 01:44:00,89.38,89.39,89.37,89.39,1457200032.0
2008-10-20 01:45:00,89.38,89.39,89.36,89.36,1457200032.0
2008-10-20 01:46:00,89.37,89.38,89.36,89.37,1457200032.0
2008-10-20 01:47:00,89.38,89.39,89.38,89.38,1457200032.0
2008-10-20 01:48:00,89.39,89.41,89.37,89.38,1457200032.0
2008-10-20 01:49:00,89.37,89.37,89.32,89.33,1457200032.0
2008-10-20 01:50:00,89.32,89.34,89.32,89.33,1457200032.0
2008-10-20 01:51:00,89.32,89.38,89.32,89.37,1457200032.0
2008-10-20 01:52:00,89.36,89.4,89.35,89.4,1457200032.0
2008-10-20 01:53:00,89.41,89.43,89.41,89.41,1457200032.0
2008-10-20 01:54:00,89.4,89.41,89.4,89.41,1457200032.0
2008-10-20 01:55:00,89.41,89.41,89.395,89.395,1457200032.0
2008-10-20 01:56:00,89.41,89.47,89.41,89.44,947200014.0
2008-10-20 01:57:00,89.43,89.44,89.4,89.42,947200014.0
2008-10-20 01:58:00,89.41,89.42,89.41,89.42,947200014.0
2008-10-20 01:59:00,89.43,89.43,89.42,89.42,947200014.0
2008-10-20 02:00:00,89.41,89.43,89.41,89.43,947200014.0
2008-10-20 02:01:00,89.44,89.44,89.4,89.4,947200014.0
2008-10-20 02:02:00,89.41,89.45,89.38,89.42,947200014.0
2008-10-20 02:03:00,89.41,89.41,89.38,89.38,947200014.0
2008-10-20 02:04:00,89.39,89.4,89.38,89.4,947200014.0
2008-10-20 02:05:00,89.41,89.42,89.4,89.41,947200014.0
2008-10-20 02:06:00,89.4,89.41,89.38,89.4,947200014.0
2008-10-20 02:07:00,89.41,89.41,89.37,89.4,947200014.0
2008-10-20 02:08:00,89.39,89.41,89.39,89.41,947200014.0
2008-10-20 02:09:00,89.4,89.43,89.4,89.42,947200014.0
2008-10-20 02:10:00,89.41,89.43,89.41,89.41,947200014.0
2008-10-20 02:11:00,89.42,89.43,89.4,89.4,947200014.0
2008-10-20 02:12:00,89.45,89.47,89.41,89.41,947200014.0
2008-10-20 02:13:00,89.4,89.47,89.39,89.39,947200014.0
2008-10-20 02:14:00,89.41,89.415,89.41,89.415,947200014.0
2008-10-20 02:15:00,89.39,89.51,89.39,89.41,1794400007.0
2008-10-20 02:16:00,89.4,89.49,89.4,89.45,1794400007.0
2008-10-20 02:17:00,89.44,89.45,89.42,89.43,1794400007.0
2008-10-20 02:18:00,89.44,89.47,89.44,89.46,1794400007.0
2008-10-20 02:19:00,89.45,89.48,89.44,89.44,1794400007.0
2008-10-20 02:20:00,89.45,89.45,89.43,89.44,1794400007.0
2008-10-20 02:21:00,89.43,89.46,89.43,89.46,1794400007.0
2008-10-20 02:22:00,89.45,89.45,89.42,89.42,1794400007.0
2008-10-20 02:23:00,89.43,89.46,89.42,89.45,1794400007.0
2008-10-20 02:24:00,89.44,89.51,89.43,89.47,1794400007.0
2008-10-20 02:25:00,89.48,89.48,89.44,89.44,1794400007.0
2008-10-20 02:26:00,89.43,89.43,89.41,89.41,1794400007.0
2008-10-20 02:27:00,89.42,89.44,89.42,89.44,1794400007.0
2008-10-20 02:28:00,89.46,89.46,89.435,89.435,1794400007.0
2008-10-20 02:29:00,89.43,89.49,89.42,89.43,1994399994.0
2008-10-20 02:30:00,89.48,89.48,89.43,89.43,1994399994.0
2008-10-20 02:31:00,89.44,89.53,89.44,89.46,1994399994.0
2008-10-20 02:32:00,89.45,89.52,89.45,89.46,1994399994.0
2008-10-20 02:33:00,89.47,89.52,89.46,89.48,1994399994.0
2008-10-20 02:34:00,89.49,89.5,89.47,89.48,1994399994.0
2008-10-20 02:35:00,89.49,89.5,89.48,89.49,1994399994.0
2008-10-20 02:36:00,89.5,89.5,89.48,89.49,1994399994.0
2008-10-20 02:37:00,89.5,89.54,89.49,89.53,1994399994.0
2008-10-20 02:38:00,89.54,89.54,89.5,89.54,1994399994.0
2008-10-20 02:39:00,89.55,89.59,89.53,89.57,1994399994.0
2008-10-20 02:40:00,89.56,89.61,89.56,89.6,1994399994.0
2008-10-20 02:41:00,89.59,89.62,89.57,89.61,1994399994.0
2008-10-20 02:42:00,89.62,89.67,89.61,89.67,1994399994.0
2008-10-20 02:43:00,89.66,89.66,89.64,89.65,1994399994.0
2008-10-20 02:44:00,89.64,89.65,89.63,89.63,1994399994.0
2008-10-20 02:45:00,89.62,89.63,89.6,89.61,1994399994.0
2008-10-20 02:46:00,89.6,89.6,89.58,89.58,1994399994.0
2008-10-20 02:47:00,89.59,89.62,89.59,89.61,1994399994.0
2008-10-20 02:48:00,89.6,89.61,89.58,89.59,1994399994.0
2008-10-20 02:49:00,89.58,89.65,89.57,89.64,1994399994.0
2008-10-20 02:50:00,89.63,89.65,89.63,89.65,1994399994.0
2008-10-20 02:51:00,89.64,89.7,89.64,89.69,1994399994.0
2008-10-20 02:52:00,89.68,89.73,89.68,89.69,1994399994.0
2008-10-20 02:53:00,89.7,89.74,89.69,89.73,1994399994.0
2008-10-20 02:54:00,89.75,89.81,89.74,89.81,1994399994.0
2008-10-20 02:55:00,89.82,89.82,89.61,89.67,1994399994.0
2008-10-20 02:56:00,89.66,89.7,89.66,89.69,1994399994.0
2008-10-20 02:57:00,89.7,89.75,89.67,89.72,1994399994.0
2008-10-20 02:58:00,89.71,89.74,89.71,89.71,1994399994.0
2008-10-20 02:59:00,89.72,89.73,89.7,89.71,1994399994.0
2008-10-20 03:00:00,89.72,89.75,89.71,89.73,1994399994.0
2008-10-20 03:01:00,89.74,89.75,89.7,89.75,1994399994.0
2008-10-20 03:02:00,89.74,89.79,89.74,89.78,1994399994.0
2008-10-20 03:03:00,89.77,89.82,89.77,89.8,1994399994.0
2008-10-20 03:04:00,89.79,89.79,89.68,89.7,1994399994.0
2008-10-20 03:05:00,89.71,89.71,89.65,89.68,1994399994.0
2008-10-20 03:06:00,89.66,89.73,89.66,89.73,1994399994.0
2008-10-20 03:07:00,89.72,89.74,89.7,89.7,1994399994.0
2008-10-20 03:08:00,89.69,89.7,89.69,89.69,1994399994.0
2008-10-20 03:09:00,89.68,89.7,89.68,89.68,1994399994.0
2008-10-20 03:10:00,89.67,89.7,89.65,89.65,1994399994.0
2008-10-20 03:11:00,89.64,89.64,89.6,89.61,1994399994.0
2008-10-20 03:12:00,89.6,89.64,89.6,89.64,1994399994.0
2008-10-20 03:13:00,89.65,89.71,89.65,89.71,1994399994.0
2008-10-20 03:14:00,89.7,89.72,89.7,89.72,1994399994.0
2008-10-20 03:15:00,89.71,89.72,89.67,89.72,1994399994.0
2008-10-20 03:16:00,89.71,89.74,89.71,89.74,1994399994.0
2008-10-20 03:17:00,89.73,89.74,89.69,89.7,1994399994.0
2008-10-20 03:18:00,89.69,89.72,89.68,89.71,1994399994.0
2008-10-20 03:19:00,89.69,89.72,89.69,89.72,1994399994.0
2008-10-20 03:20:00,89.725,89.73,89.64,89.725,1994399994.0
2008-10-20 03:21:00,89.69,89.73,89.67,89.69,1945599991.0
2008-10-20 03:22:00,89.7,89.72,89.69,89.71,1945599991.0
2008-10-20 03:23:00,89.7,89.73,89.7,89.73,1945599991.0
2008-10-20 03:24:00,89.72,89.72,89.66,89.68,1945599991.0
2008-10-20 03:25:00,89.67,89.7,89.66,89.66,1945599991.0
2008-10-20 03:26:00,89.67,89.68,89.67,89.67,1945599991.0
2008-10-20 03:27:00,89.66,89.68,89.65,89.67,1945599991.0
2008-10-20 03:28:00,89.68,89.75,89.68,89.74,1945599991.0
2008-10-20 03:29:00,89.75,89.76,89.73,89.75,1945599991.0
2008-10-20 03:30:00,89.74,89.75,89.7,89.74,1945599991.0
2008-10-20 03:31:00,89.75,89.77,89.74,89.77,1945599991.0
2008-10-20 03:32:00,89.76,89.76,89.73,89.75,1945599991.0
2008-10-20 03:33:00,89.73,89.755,89.73,89.75,1945599991.0
2008-10-20 03:34:00,89.74,89.76,89.73,89.73,1459199959.0
2008-10-20 03:35:00,89.74,89.77,89.72,89.77,1459199959.0
2008-10-20 03:36:00,89.76,89.77,89.75,89.76,1459199959.0
2008-10-20 03:37:00,89.77,89.77,89.72,89.72,1459199959.0
2008-10-20 03:38:00,89.71,89.72,89.69,89.69,1459199959.0
2008-10-20 03:39:00,89.7,89.73,89.7,89.72,1459199959.0
2008-10-20 03:40:00,89.74,89.76,89.7,89.7,1459199959.0
2008-10-20 03:41:00,89.71,89.73,89.67,89.69,1459199959.0
2008-10-20 03:42:00,89.68,89.7,89.67,89.7,1459199959.0
2008-10-20 03:43:00,89.69,89.71,89.68,89.68,1459199959.0
2008-10-20 03:44:00,89.69,89.7,89.66,89.67,1459199959.0
2008-10-20 03:45:00,89.66,89.69,89.63,89.69,1459199959.0
2008-10-20 03:46:00,89.7,89.71,89.66,89.68,1459199959.0
2008-10-20 03:47:00,89.675,89.675,89.64,89.65,1459199959.0
2008-10-20 03:48:00,89.645,89.675,89.64,89.65,1581000007.0
2008-10-20 03:49:00,89.67,89.7,89.67,89.7,566400010.0
2008-10-20 03:50:00,89.69,89.7,89.69,89.69,566400010.0
2008-10-20 03:51:00,89.7,89.7,89.67,89.67,566400010.0
2008-10-20 03:52:00,89.68,89.68,89.65,89.65,566400010.0
2008-10-20 03:53:00,89.66,89.66,89.64,89.65,566400010.0
2008-10-20 03:54:00,89.63,89.65,89.61,89.62,566400010.0
2008-10-20 03:55:00,89.63,89.64,89.6,89.61,566400010.0
2008-10-20 03:56:00,89.6,89.63,89.6,89.61,566400010.0
2008-10-20 03:57:00,89.62,89.62,89.62,89.62,566400010.0
2008-10-20 03:58:00,89.63,89.63,89.615,89.62,2048200023.0
2008-10-20 03:59:00,89.61,89.64,89.61,89.63,1212000008.0
2008-10-20 04:00:00,89.64,89.65,89.63,89.63,1212000008.0
2008-10-20 04:01:00,89.64,89.64,89.62,89.63,1212000008.0
2008-10-20 04:02:00,89.64,89.66,89.63,89.64,1212000008.0
2008-10-20 04:03:00,89.65,89.68,89.64,89.68,1212000008.0
2008-10-20 04:04:00,89.67,89.69,89.64,89.65,1212000008.0
2008-10-20 04:05:00,89.64,89.65,89.61,89.61,1212000008.0
2008-10-20 04:06:00,89.62,89.62,89.56,89.57,1212000008.0
2008-10-20 04:07:00,89.58,89.59,89.48,89.48,1212000008.0
2008-10-20 04:08:00,89.49,89.5,89.44,89.48,1212000008.0
2008-10-20 04:09:00,89.49,89.5,89.46,89.48,1212000008.0
2008-10-20 04:10:00,89.49,89.5,89.46,89.5,1212000008.0
2008-10-20 04:11:00,89.49,89.52,89.49,89.52,1212000008.0
2008-10-20 04:12:00,89.53,89.55,89.52,89.55,1212000008.0
2008-10-20 04:13:00,89.54,89.55,89.51,89.52,1212000008.0
2008-10-20 04:14:00,89.53,89.53,89.47,89.48,1212000008.0
2008-10-20 04:15:00,89.47,89.49,89.46,89.47,1212000008.0
2008-10-20 04:16:00,89.48,89.5,89.46,89.5,1212000008.0
2008-10-20 04:17:00,89.49,89.5,89.45,89.47,1212000008.0
2008-10-20 04:18:00,89.46,89.47,89.45,89.47,1212000008.0
2008-10-20 04:19:00,89.48,89.49,89.47,89.48,1212000008.0
2008-10-20 04:20:00,89.5,89.5,89.485,89.49,1212000008.0
2008-10-20 04:21:00,89.49,89.49,89.475,89.48,1113200011.0
2008-10-20 04:22:00,89.48,89.49,89.46,89.46,1005599999.0
2008-10-20 04:23:00,89.47,89.5,89.46,89.5,1005599999.0
2008-10-20 04:24:00,89.49,89.5,89.49,89.49,1005599999.0
2008-10-20 04:25:00,89.5,89.51,89.5,89.5,1005599999.0
2008-10-20 04:26:00,89.5,89.515,89.5,89.51,1385900002.0
2008-10-20 04:27:00,89.5,89.51,89.49,89.5,1473000010.0
2008-10-20 04:28:00,89.51,89.51,89.49,89.5,1473000010.0
2008-10-20 04:29:00,89.505,89.505,89.495,89.495,1153800008.0
2008-10-20 04:30:00,89.495,89.5,89.495,89.5,593400001.0
2008-10-20 04:31:00,89.49,89.5,89.49,89.5,1817900016.0
2008-10-20 04:32:00,89.5,89.505,89.5,89.5,1817900016.0
2008-10-20 04:33:00,89.49,89.5,89.49,89.5,1468900017.0
2008-10-20 04:34:00,89.49,89.49,89.48,89.48,1468900017.0
2008-10-20 04:35:00,89.49,89.49,89.48,89.48,1468900017.0
2008-10-20 04:36:00,89.47,89.5,89.47,89.49,1468900017.0
2008-10-20 04:37:00,89.48,89.49,89.48,89.48,1468900017.0
2008-10-20 04:38:00,89.47,89.48,89.46,89.47,1468900017.0
2008-10-20 04:39:00,89.48,89.48,89.44,89.44,1468900017.0
2008-10-20 04:40:00,89.43,89.45,89.43,89.44,1468900017.0
2008-10-20 04:41:00,89.43,89.43,89.41,89.41,1468900017.0
2008-10-20 04:42:00,89.45,89.45,89.36,89.36,1468900017.0
2008-10-20 04:43:00,89.35,89.38,89.35,89.38,1468900017.0
2008-10-20 04:44:00,89.39,89.39,89.37,89.38,1468900017.0
2008-10-20 04:45:00,89.39,89.41,89.38,89.39,1468900017.0
2008-10-20 04:46:00,89.4,89.41,89.39,89.4,1468900017.0
2008-10-20 04:47:00,89.41,89.41,89.37,89.37,1468900017.0
2008-10-20 04:48:00,89.38,89.39,89.38,89.38,1468900017.0
2008-10-20 04:49:00,89.385,89.395,89.385,89.395,1468900017.0
2008-10-20 04:50:00,89.38,89.4,89.38,89.4,1673700033.0
2008-10-20 04:51:00,89.405,89.42,89.405,89.42,1673700033.0
2008-10-20 04:52:00,89.4,89.44,89.4,89.44,1582799993.0
2008-10-20 04:53:00,89.43,89.49,89.43,89.49,1582799993.0
2008-10-20 04:54:00,89.48,89.5,89.45,89.46,1582799993.0
2008-10-20 04:55:00,89.48,89.505,89.48,89.505,1582799993.0
2008-10-20 04:56:00,89.48,89.49,89.46,89.46,1952000005.0
2008-10-20 04:57:00,89.47,89.48,89.46,89.47,1952000005.0
2008-10-20 04:58:00,89.46,89.47,89.46,89.46,1952000005.0
2008-10-20 04:59:00,89.45,89.46,89.45,89.45,1952000005.0
2008-10-20 05:00:00,89.46,89.46,89.45,89.46,1952000005.0
2008-10-20 05:01:00,89.47,89.47,89.46,89.47,1952000005.0
2008-10-20 05:02:00,89.48,89.5,89.47,89.48,1952000005.0
2008-10-20 05:03:00,89.485,89.515,89.485,89.505,1952000005.0
2008-10-20 05:04:00,89.5,89.51,89.49,89.49,2069100014.0
2008-10-20 05:05:00,89.48,89.49,89.48,89.48,2069100014.0
2008-10-20 05:06:00,89.47,89.49,89.47,89.49,2069100014.0
2008-10-20 05:07:00,89.5,89.51,89.5,89.5,2069100014.0
2008-10-20 05:08:00,89.51,89.52,89.5,89.51,2069100014.0
2008-10-20 05:09:00,89.52,89.56,89.51,89.56,2069100014.0
2008-10-20 05:10:00,89.57,89.58,89.55,89.55,2069100014.0
2008-10-20 05:11:00,89.56,89.56,89.55,89.56,2069100014.0
2008-10-20 05:12:00,89.55,89.6,89.55,89.59,2069100014.0
2008-10-20 05:13:00,89.58,89.61,89.56,89.61,2069100014.0
2008-10-20 05:14:00,89.605,89.615,89.595,89.595,2069100014.0
2008-10-20 05:15:00,89.6,89.6,89.55,89.59,953000000.0
2008-10-20 05:16:00,89.6,89.63,89.58,89.63,953000000.0
2008-10-20 05:17:00,89.62,89.63,89.58,89.62,953000000.0
2008-10-20 05:18:00,89.61,89.62,89.59,89.61,953000000.0
2008-10-20 05:19:00,89.62,89.62,89.59,89.61,953000000.0
2008-10-20 05:20:00,89.62,89.62,89.6,89.6,953000000.0
2008-10-20 05:21:00,89.61,89.615,89.605,89.605,953000000.0
2008-10-20 05:22:00,89.605,89.605,89.605,89.605,75099998.0
2008-10-20 05:23:00,89.59,89.59,89.59,89.59,365499992.0
2008-10-20 05:24:00,89.6,89.6,89.56,89.57,365499992.0
2008-10-20 05:25:00,89.58,89.58,89.56,89.56,365499992.0
2008-10-20 05:26:00,89.57,89.57,89.55,89.55,365499992.0
2008-10-20 05:27:00,89.56,89.56,89.54,89.54,365499992.0
2008-10-20 05:28:00,89.55,89.55,89.55,89.55,365499992.0
2008-10-20 05:30:00,89.56,89.57,89.56,89.57,365499992.0
2008-10-20 05:31:00,89.57,89.575,89.57,89.575,365499992.0
2008-10-20 05:32:00,89.58,89.59,89.55,89.56,1115600005.0
2008-10-20 05:33:00,89.57,89.59,89.57,89.58,1115600005.0
2008-10-20 05:34:00,89.59,89.64,89.59,89.64,1115600005.0
2008-10-20 05:35:00,89.65,89.65,89.62,89.62,1115600005.0
2008-10-20 05:36:00,89.63,89.66,89.62,89.65,1115600005.0
2008-10-20 05:37:00,89.66,89.68,89.65,89.68,1115600005.0
2008-10-20 05:38:00,89.67,89.67,89.67,89.67,1115600005.0
2008-10-20 05:39:00,89.68,89.68,89.67,89.68,1115600005.0
2008-10-20 05:40:00,89.68,89.68,89.655,89.655,1196999972.0
2008-10-20 05:41:00,89.64,89.71,89.63,89.7,1915200012.0
2008-10-20 05:42:00,89.72,89.72,89.65,89.65,1915200012.0
2008-10-20 05:43:00,89.66,89.685,89.655,89.66,1915200012.0
2008-10-20 05:44:00,89.665,89.67,89.63,89.63,1738599969.0
2008-10-20 05:45:00,89.62,89.63,89.6,89.6,955800018.0
2008-10-20 05:46:00,89.61,89.615,89.59,89.595,955800018.0
2008-10-20 05:47:00,89.605,89.615,89.585,89.615,1511499985.0
2008-10-20 05:48:00,89.6,89.6,89.57,89.58,2144599990.0
2008-10-20 05:49:00,89.57,89.57,89.51,89.53,2144599990.0
2008-10-20 05:50:00,89.54,89.55,89.54,89.54,2144599990.0
2008-10-20 05:51:00,89.55,89.56,89.54,89.55,2144599990.0
2008-10-20 05:52:00,89.54,89.55,89.54,89.55,2144599990.0
2008-10-20 05:53:00,89.56,89.6,89.55,89.59,2144599990.0
2008-10-20 05:54:00,89.6,89.62,89.59,89.62,2144599990.0
2008-10-20 05:55:00,89.63,89.65,89.63,89.65,2144599990.0
2008-10-20 05:56:00,89.66,89.67,89.64,89.65,2144599990.0
2008-10-20 05:57:00,89.66,89.69,89.64,89.68,2144599990.0
2008-10-20 05:58:00,89.69,89.72,89.67,89.68,2144599990.0
2008-10-20 05:59:00,89.69,89.7,89.65,89.65,2144599990.0
2008-10-20 06:00:00,89.64,89.67,89.64,89.67,2144599990.0
2008-10-20 06:01:00,89.66,89.67,89.66,89.66,2144599990.0
2008-10-20 06:02:00,89.65,89.67,89.64,89.64,2144599990.0
2008-10-20 06:03:00,89.63,89.65,89.59,89.64,2144599990.0
2008-10-20 06:04:00,89.65,89.66,89.64,89.66,2144599990.0
2008-10-20 06:05:00,89.66,89.715,89.66,89.705,2144599990.0
2008-10-20 06:06:00,89.69,89.71,89.69,89.71,702200006.0
2008-10-20 06:07:00,89.7,89.72,89.69,89.7,2067300019.0
2008-10-20 06:08:00,89.69,89.75,89.69,89.75,2067300019.0
2008-10-20 06:09:00,89.76,89.76,89.71,89.71,2067300019.0
2008-10-20 06:10:00,89.69,89.71,89.67,89.7,2067300019.0
2008-10-20 06:11:00,89.71,89.75,89.69,89.74,2067300019.0
2008-10-20 06:12:00,89.73,89.77,89.72,89.74,2067300019.0
2008-10-20 06:13:00,89.73,89.75,89.72,89.73,2067300019.0
2008-10-20 06:14:00,89.74,89.76,89.73,89.75,2067300019.0
2008-10-20 06:15:00,89.73,89.74,89.73,89.73,2067300019.0
2008-10-20 06:16:00,89.74,89.75,89.72,89.72,2067300019.0
2008-10-20 06:17:00,89.74,89.77,89.72,89.73,2067300019.0
2008-10-20 06:18:00,89.74,89.76,89.73,89.74,2067300019.0
2008-10-20 06:19:00,89.78,89.79,89.73,89.79,2067300019.0
2008-10-20 06:20:00,89.81,89.86,89.81,89.84,2067300019.0
2008-10-20 06:21:00,89.85,89.85,89.79,89.81,2067300019.0
2008-10-20 06:22:00,89.8,89.81,89.72,89.76,2067300019.0
2008-10-20 06:23:00,89.77,89.79,89.74,89.76,2067300019.0
2008-10-20 06:24:00,89.81,89.81,89.73,89.74,2067300019.0
2008-10-20 06:25:00,89.73,89.79,89.72,89.73,2067300019.0
2008-10-20 06:26:00,89.72,89.74,89.71,89.71,2067300019.0
2008-10-20 06:27:00,89.7,89.77,89.7,89.73,2067300019.0
2008-10-20 06:28:00,89.74,89.79,89.73,89.79,2067300019.0
2008-10-20 06:29:00,89.8,89.82,89.79,89.81,2067300019.0
2008-10-20 06:30:00,89.8,89.83,89.8,89.82,2067300019.0
2008-10-20 06:31:00,89.83,89.83,89.8,89.8,2067300019.0
2008-10-20 06:32:00,89.79,89.8,89.78,89.8,1826399977.0
2008-10-20 06:33:00,89.79,89.79,89.75,89.76,1826399977.0
2008-10-20 06:34:00,89.75,89.78,89.73,89.76,1826399977.0
2008-10-20 06:35:00,89.77,89.77,89.76,89.77,1826399977.0
2008-10-20 06:36:00,89.76,89.78,89.76,89.78,1826399977.0
2008-10-20 06:37:00,89.8,89.8,89.78,89.78,1826399977.0
2008-10-20 06:38:00,89.805,89.805,89.78,89.79,1826399977.0
2008-10-20 06:39:00,89.78,89.78,89.76,89.78,1263800020.0
2008-10-20 06:40:00,89.77,89.79,89.75,89.77,1263800020.0
2008-10-20 06:41:00,89.78,89.79,89.77,89.78,1263800020.0
2008-10-20 06:42:00,89.79,89.9,89.79,89.9,1263800020.0
2008-10-20 06:43:00,89.89,90.02,89.89,90.0,1263800020.0
2008-10-20 06:44:00,90.02,90.02,89.96,89.96,1263800020.0
2008-10-20 06:45:00,89.97,89.98,89.89,89.9,1263800020.0
2008-10-20 06:46:00,89.91,89.94,89.91,89.92,1263800020.0
2008-10-20 06:47:00,89.91,89.96,89.9,89.9,1263800020.0
2008-10-20 06:48:00,89.89,89.98,89.86,89.97,1263800020.0
2008-10-20 06:49:00,89.98,89.98,89.95,89.96,1263800020.0
2008-10-20 06:50:00,89.97,90.08,89.97,90.05,1263800020.0
2008-10-20 06:51:00,90.04,90.06,89.98,90.0,1263800020.0
2008-10-20 06:52:00,89.99,90.0,89.96,89.96,1263800020.0
2008-10-20 06:53:00,89.95,89.99,89.95,89.99,1263800020.0
2008-10-20 06:54:00,90.0,90.03,89.97,90.0,1263800020.0
2008-10-20 06:55:00,90.01,90.05,89.98,90.04,1263800020.0
2008-10-20 06:56:00,90.05,90.08,90.03,90.08,1263800020.0
2008-10-20 06:57:00,90.1,90.13,90.06,90.1,1263800020.0
2008-10-20 06:58:00,90.09,90.1,90.07,90.08,1263800020.0
2008-10-20 06:59:00,90.1,90.11,90.06,90.1,1263800020.0
2008-10-20 07:00:00,90.11,90.11,90.07,90.08,1263800020.0
2008-10-20 07:01:00,90.07,90.08,90.04,90.05,1263800020.0
2008-10-20 07:02:00,90.04,90.07,90.04,90.07,1263800020.0
2008-10-20 07:03:00,90.08,90.1,90.07,90.09,1263800020.0
2008-10-20 07:04:00,90.1,90.13,90.1,90.12,1263800020.0
2008-10-20 07:05:00,90.1,90.17,90.09,90.17,1263800020.0
2008-10-20 07:06:00,90.16,90.17,90.11,90.13,1263800020.0
2008-10-20 07:07:00,90.14,90.15,90.11,90.13,1263800020.0
2008-10-20 07:08:00,90.12,90.12,90.05,90.06,1263800020.0
2008-10-20 07:09:00,90.05,90.07,89.98,90.0,1263800020.0
2008-10-20 07:10:00,90.01,90.08,90.0,90.03,1263800020.0
2008-10-20 07:11:00,90.02,90.03,89.98,90.01,1263800020.0
2008-10-20 07:12:00,90.0,90.01,89.93,89.95,1263800020.0
2008-10-20 07:13:00,89.94,89.95,89.93,89.94,1263800020.0
2008-10-20 07:14:00,89.93,89.94,89.92,89.93,1263800020.0
2008-10-20 07:15:00,89.94,89.98,89.94,89.95,1263800020.0
2008-10-20 07:16:00,89.96,89.97,89.93,89.94,1263800020.0
2008-10-20 07:17:00,89.95,89.96,89.92,89.93,1263800020.0
2008-10-20 07:18:00,89.94,89.95,89.94,89.95,1263800020.0
2008-10-20 07:19:00,89.94,89.96,89.94,89.95,1263800020.0
2008-10-20 07:20:00,89.96,89.98,89.95,89.97,1263800020.0
2008-10-20 07:21:00,89.975,89.985,89.975,89.985,1263800020.0
2008-10-20 07:22:00,89.98,90.02,89.98,90.02,915599990.0
2008-10-20 07:23:00,90.03,90.03,89.99,89.99,915599990.0
2008-10-20 07:24:00,89.98,89.98,89.95,89.95,915599990.0
2008-10-20 07:25:00,89.96,89.96,89.95,89.95,915599990.0
2008-10-20 07:26:00,89.95,89.95,89.87,89.89,1435699987.0
2008-10-20 07:27:00,89.9,89.95,89.79,89.81,1435699987.0
2008-10-20 07:28:00,89.8,89.81,89.79,89.8,1435699987.0
2008-10-20 07:29:00,89.79,89.83,89.79,89.82,1435699987.0
2008-10-20 07:30:00,89.83,89.83,89.82,89.83,1435699987.0
2008-10-20 07:31:00,89.84,89.91,89.84,89.87,1435699987.0
2008-10-20 07:32:00,89.88,89.88,89.83,89.83,1435699987.0
2008-10-20 07:33:00,89.84,89.84,89.8,89.8,1435699987.0
2008-10-20 07:34:00,89.79,89.8,89.72,89.74,1435699987.0
2008-10-20 07:35:00,89.75,89.8,89.75,89.8,1435699987.0
2008-10-20 07:36:00,89.82,89.86,89.81,89.84,1435699987.0
2008-10-20 07:37:00,89.85,89.85,89.79,89.82,1435699987.0
2008-10-20 07:38:00,89.81,89.87,89.81,89.84,1435699987.0
2008-10-20 07:39:00,89.85,89.85,89.82,89.85,1435699987.0
2008-10-20 07:40:00,89.86,89.87,89.85,89.85,1435699987.0
2008-10-20 07:41:00,89.84,89.86,89.82,89.86,1435699987.0
2008-10-20 07:42:00,89.85,89.89,89.84,89.87,1435699987.0
2008-10-20 07:43:00,89.86,89.88,89.82,89.85,1435699987.0
2008-10-20 07:44:00,89.84,89.85,89.83,89.83,1435699987.0
2008-10-20 07:45:00,89.82,89.83,89.82,89.82,1435699987.0
2008-10-20 07:46:00,89.81,89.82,89.78,89.81,1435699987.0
2008-10-20 07:47:00,89.8,89.82,89.79,89.8,1435699987.0
2008-10-20 07:48:00,89.81,89.83,89.8,89.81,1435699987.0
2008-10-20 07:49:00,89.82,89.85,89.8,89.81,1435699987.0
2008-10-20 07:50:00,89.8,89.85,89.8,89.83,1435699987.0
2008-10-20 07:51:00,89.84,89.87,89.82,89.83,1435699987.0
2008-10-20 07:52:00,89.84,89.84,89.8,89.81,1435699987.0
2008-10-20 07:53:00,89.8,89.83,89.8,89.82,1435699987.0
2008-10-20 07:54:00,89.83,89.86,89.82,89.84,1435699987.0
2008-10-20 07:55:00,89.85,89.85,89.81,89.81,1435699987.0
2008-10-20 07:56:00,89.82,89.82,89.76,89.76,1435699987.0
2008-10-20 07:57:00,89.77,89.78,89.75,89.77,1435699987.0
2008-10-20 07:58:00,89.78,89.79,89.76,89.78,1435699987.0
2008-10-20 07:59:00,89.79,89.82,89.78,89.78,1435699987.0
2008-10-20 08:00:00,89.77,89.77,89.68,89.73,1435699987.0
2008-10-20 08:01:00,89.72,89.77,89.72,89.75,1435699987.0
2008-10-20 08:02:00,89.74,89.77,89.73,89.76,1435699987.0
2008-10-20 08:03:00,89.75,89.76,89.72,89.74,1435699987.0
2008-10-20 08:04:00,89.75,89.76,89.73,89.74,1435699987.0
2008-10-20 08:05:00,89.75,89.8,89.74,89.78,1435699987.0
2008-10-20 08:06:00,89.79,89.8,89.76,89.77,1435699987.0
2008-10-20 08:07:00,89.78,89.91,89.78,89.91,1435699987.0
2008-10-20 08:08:00,89.9,89.95,89.89,89.94,1435699987.0
2008-10-20 08:09:00,89.93,89.97,89.93,89.96,1435699987.0
2008-10-20 08:10:00,89.95,90.04,89.95,90.03,1435699987.0
2008-10-20 08:11:00,90.04,90.07,89.96,89.96,1435699987.0
2008-10-20 08:12:00,89.97,90.03,89.96,90.02,1435699987.0
2008-10-20 08:13:00,90.03,90.06,90.02,90.05,1435699987.0
2008-10-20 08:14:00,90.06,90.06,90.03,90.06,1435699987.0
2008-10-20 08:15:00,90.05,90.06,90.0,90.01,1435699987.0
2008-10-20 08:16:00,90.0,90.0,89.94,89.96,1435699987.0
2008-10-20 08:17:00,89.95,89.95,89.89,89.92,1435699987.0
2008-10-20 08:18:00,89.91,89.94,89.89,89.92,1435699987.0
2008-10-20 08:19:00,89.91,90.09,89.91,90.06,1435699987.0
2008-10-20 08:20:00,90.07,90.11,90.05,90.1,1435699987.0
2008-10-20 08:21:00,90.09,90.1,89.98,90.04,1435699987.0
2008-10-20 08:22:00,90.05,90.05,89.98,90.02,1435699987.0
2008-10-20 08:23:00,90.01,90.01,89.91,89.95,1435699987.0
2008-10-20 08:24:00,89.96,89.99,89.94,89.95,1435699987.0
2008-10-20 08:25:00,89.94,89.97,89.94,89.95,1435699987.0
2008-10-20 08:26:00,89.96,89.97,89.93,89.95,1435699987.0
2008-10-20 08:27:00,89.94,89.98,89.93,89.97,1435699987.0
2008-10-20 08:28:00,89.96,89.97,89.93,89.93,1435699987.0
2008-10-20 08:29:00,89.94,89.94,89.9,89.91,1435699987.0
2008-10-20 08:30:00,89.92,89.94,89.91,89.94,1435699987.0
2008-10-20 08:31:00,89.93,89.98,89.93,89.97,1435699987.0
2008-10-20 08:32:00,89.98,90.04,89.98,90.03,1435699987.0
2008-10-20 08:33:00,90.04,90.05,89.99,90.0,1435699987.0
2008-10-20 08:34:00,90.01,90.01,89.98,89.99,1435699987.0
2008-10-20 08:35:00,89.98,90.0,89.97,89.98,1435699987.0
2008-10-20 08:36:00,89.99,90.03,89.99,90.01,1435699987.0
2008-10-20 08:37:00,90.0,90.04,89.98,89.98,1435699987.0
2008-10-20 08:38:00,89.99,90.05,89.98,90.01,1435699987.0
2008-10-20 08:39:00,90.02,90.02,89.95,89.96,1435699987.0
2008-10-20 08:40:00,89.99,90.0,89.95,89.97,1435699987.0
2008-10-20 08:41:00,89.98,89.98,89.92,89.94,1435699987.0
2008-10-20 08:42:00,89.95,89.95,89.92,89.93,1435699987.0
2008-10-20 08:43:00,89.92,89.96,89.92,89.96,1435699987.0
2008-10-20 08:44:00,89.97,90.03,89.96,90.0,1435699987.0
2008-10-20 08:45:00,90.01,90.06,89.99,90.05,1435699987.0
2008-10-20 08:46:00,90.06,90.06,89.99,90.01,1435699987.0
2008-10-20 08:47:00,90.0,90.06,89.97,90.04,1435699987.0
2008-10-20 08:48:00,90.05,90.05,89.99,89.99,1435699987.0
2008-10-20 08:49:00,89.98,90.06,89.98,90.05,1435699987.0
2008-10-20 08:50:00,90.04,90.1,90.04,90.09,1435699987.0
2008-10-20 08:51:00,90.1,90.19,90.09,90.19,1435699987.0
2008-10-20 08:52:00,90.2,90.3,90.2,90.23,1435699987.0
2008-10-20 08:53:00,90.22,90.24,90.2,90.23,1435699987.0
2008-10-20 08:54:00,90.24,90.26,90.2,90.26,1435699987.0
2008-10-20 08:55:00,90.27,90.28,90.24,90.24,1435699987.0
2008-10-20 08:56:00,90.25,90.28,90.24,90.27,1435699987.0
2008-10-20 08:57:00,90.3,90.3,90.25,90.29,1435699987.0
2008-10-20 08:58:00,90.3,90.3,90.25,90.26,1435699987.0
2008-10-20 08:59:00,90.28,90.31,90.27,90.27,1435699987.0
2008-10-20 09:00:00,90.3,90.33,90.26,90.31,1435699987.0
2008-10-20 09:01:00,90.32,90.34,90.28,90.29,1435699987.0
2008-10-20 09:02:00,90.3,90.3,90.17,90.17,1435699987.0
2008-10-20 09:03:00,90.13,90.23,90.13,90.22,1435699987.0
2008-10-20 09:04:00,90.23,90.24,90.16,90.18,1435699987.0
2008-10-20 09:05:00,90.17,90.18,90.12,90.12,1435699987.0
2008-10-20 09:06:00,90.13,90.21,90.12,90.21,1435699987.0
2008-10-20 09:07:00,90.22,90.25,90.2,90.22,1435699987.0
2008-10-20 09:08:00,90.21,90.24,90.17,90.17,1435699987.0
2008-10-20 09:09:00,90.16,90.17,90.11,90.13,1435699987.0
2008-10-20 09:10:00,90.12,90.12,90.04,90.05,1435699987.0
2008-10-20 09:11:00,90.04,90.06,90.04,90.06,1435699987.0
2008-10-20 09:12:00,90.05,90.08,90.02,90.05,1435699987.0
2008-10-20 09:13:00,90.04,90.06,89.99,89.99,1435699987.0
2008-10-20 09:14:00,90.0,90.01,89.93,89.95,1435699987.0
2008-10-20 09:15:00,89.96,90.08,89.95,89.98,1435699987.0
2008-10-20 09:16:00,89.99,90.02,89.95,89.96,1435699987.0
2008-10-20 09:17:00,89.95,89.97,89.94,89.96,1435699987.0
2008-10-20 09:18:00,89.98,90.01,89.93,89.93,1435699987.0
2008-10-20 09:19:00,89.94,89.99,89.91,89.96,1435699987.0
2008-10-20 09:20:00,89.97,90.04,89.97,90.0,1435699987.0
2008-10-20 09:21:00,90.01,90.02,89.97,89.97,1435699987.0
2008-10-20 09:22:00,89.98,90.02,89.95,89.97,1435699987.0
2008-10-20 09:23:00,89.98,90.01,89.96,89.98,1435699987.0
2008-10-20 09:24:00,89.99,89.99,89.94,89.97,1435699987.0
2008-10-20 09:25:00,89.96,90.01,89.95,90.0,1435699987.0
2008-10-20 09:26:00,90.01,90.03,90.0,90.01,1435699987.0
2008-10-20 09:27:00,90.0,90.02,90.0,90.0,1435699987.0
2008-10-20 09:28:00,89.99,89.99,89.93,89.94,1435699987.0
2008-10-20 09:29:00,89.93,89.95,89.9,89.92,1435699987.0
2008-10-20 09:30:00,89.91,89.99,89.9,89.99,1435699987.0
2008-10-20 09:31:00,90.0,90.01,89.97,90.01,1435699987.0
2008-10-20 09:32:00,90.0,90.03,90.0,90.03,1435699987.0
2008-10-20 09:33:00,90.02,90.03,89.98,89.99,1435699987.0
2008-10-20 09:34:00,89.98,90.0,89.94,89.99,1435699987.0
2008-10-20 09:35:00,89.98,90.01,89.96,90.01,1435699987.0
2008-10-20 09:36:00,90.0,90.02,89.96,89.98,1435699987.0
2008-10-20 09:37:00,89.97,90.04,89.97,90.04,1435699987.0
2008-10-20 09:38:00,90.03,90.05,90.01,90.02,1435699987.0
2008-10-20 09:39:00,90.01,90.07,90.0,90.06,1435699987.0
2008-10-20 09:40:00,90.07,90.11,90.05,90.06,1435699987.0
2008-10-20 09:41:00,90.05,90.08,90.05,90.07,1435699987.0
2008-10-20 09:42:00,90.06,90.07,90.01,90.02,1435699987.0
2008-10-20 09:43:00,90.01,90.05,90.01,90.04,1435699987.0
2008-10-20 09:44:00,90.02,90.03,90.01,90.01,1435699987.0
2008-10-20 09:45:00,90.0,90.02,89.97,89.97,1435699987.0
2008-10-20 09:46:00,89.96,89.99,89.95,89.98,1435699987.0
2008-10-20 09:47:00,89.99,90.02,89.96,89.96,1435699987.0
2008-10-20 09:48:00,89.95,89.97,89.92,89.96,1435699987.0
2008-10-20 09:49:00,89.97,90.05,89.97,90.05,1435699987.0
2008-10-20 09:50:00,90.06,90.06,89.97,89.98,1435699987.0
2008-10-20 09:51:00,89.99,90.04,89.98,90.04,1435699987.0
2008-10-20 09:52:00,90.03,90.08,90.03,90.05,1435699987.0
2008-10-20 09:53:00,90.06,90.06,89.99,90.01,1435699987.0
2008-10-20 09:54:00,90.02,90.03,89.97,90.03,1435699987.0
2008-10-20 09:55:00,90.02,90.06,90.01,90.05,1435699987.0
2008-10-20 09:56:00,90.04,90.04,89.94,89.98,1435699987.0
2008-10-20 09:57:00,89.96,89.96,89.94,89.95,1435699987.0
2008-10-20 09:58:00,89.94,89.95,89.92,89.94,1435699987.0
2008-10-20 09:59:00,89.95,89.96,89.93,89.96,1435699987.0
2008-10-20 10:00:00,89.97,89.98,89.84,89.85,1435699987.0
2008-10-20 10:01:00,89.86,89.88,89.84,89.85,1435699987.0
2008-10-20 10:02:00,89.86,89.89,89.84,89.87,1435699987.0
2008-10-20 10:03:00,89.86,89.9,89.86,89.89,1435699987.0
2008-10-20 10:04:00,89.9,89.92,89.87,89.88,1435699987.0
2008-10-20 10:05:00,89.87,89.95,89.86,89.95,1435699987.0
2008-10-20 10:06:00,89.94,89.95,89.9,89.91,1435699987.0
2008-10-20 10:07:00,89.93,89.94,89.9,89.91,1435699987.0
2008-10-20 10:08:00,89.9,89.95,89.9,89.94,1435699987.0
2008-10-20 10:09:00,89.93,89.94,89.9,89.9,1435699987.0
2008-10-20 10:10:00,89.89,89.95,89.89,89.95,1435699987.0
2008-10-20 10:11:00,89.96,89.97,89.89,89.92,1435699987.0
2008-10-20 10:12:00,89.91,89.94,89.9,89.91,1435699987.0
2008-10-20 10:13:00,89.92,89.92,89.88,89.91,1435699987.0
2008-10-20 10:14:00,89.92,89.93,89.9,89.93,1435699987.0
2008-10-20 10:15:00,89.92,89.93,89.88,89.89,1435699987.0
2008-10-20 10:16:00,89.9,89.91,89.87,89.9,1435699987.0
2008-10-20 10:17:00,89.91,89.91,89.84,89.85,1435699987.0
2008-10-20 10:18:00,89.84,89.88,89.79,89.79,1435699987.0
2008-10-20 10:19:00,89.78,89.81,89.78,89.8,1435699987.0
2008-10-20 10:20:00,89.81,89.84,89.74,89.74,1435699987.0
2008-10-20 10:21:00,89.73,89.74,89.71,89.74,1435699987.0
2008-10-20 10:22:00,89.75,89.77,89.71,89.75,1435699987.0
2008-10-20 10:23:00,89.76,89.78,89.74,89.76,1435699987.0
2008-10-20 10:24:00,89.75,89.78,89.75,89.76,1435699987.0
2008-10-20 10:25:00,89.75,89.78,89.73,89.78,1435699987.0
2008-10-20 10:26:00,89.76,89.82,89.74,89.81,1435699987.0
2008-10-20 10:27:00,89.8,89.81,89.78,89.8,1435699987.0
2008-10-20 10:28:00,89.78,89.8,89.72,89.74,1435699987.0
2008-10-20 10:29:00,89.73,89.8,89.73,89.77,1435699987.0
2008-10-20 10:30:00,89.76,89.78,89.74,89.78,1435699987.0
2008-10-20 10:31:00,89.79,89.85,89.78,89.84,1435699987.0
2008-10-20 10:32:00,89.83,89.84,89.79,89.84,1435699987.0
2008-10-20 10:33:00,89.85,89.88,89.83,89.86,1435699987.0
2008-10-20 10:34:00,89.85,89.86,89.8,89.84,1435699987.0
2008-10-20 10:35:00,89.85,89.88,89.83,89.88,1435699987.0
2008-10-20 10:36:00,89.87,89.89,89.85,89.89,1435699987.0
2008-10-20 10:37:00,89.88,89.89,89.85,89.86,1435699987.0
2008-10-20 10:38:00,89.87,89.88,89.83,89.83,1435699987.0
2008-10-20 10:39:00,89.84,89.85,89.81,89.84,1435699987.0
2008-10-20 10:40:00,89.83,89.89,89.83,89.87,1435699987.0
2008-10-20 10:41:00,89.88,89.88,89.86,89.87,1435699987.0
2008-10-20 10:42:00,89.86,89.89,89.84,89.85,1435699987.0
2008-10-20 10:43:00,89.86,89.9,89.85,89.88,1435699987.0
2008-10-20 10:44:00,89.87,89.9,89.86,89.9,1435699987.0
2008-10-20 10:45:00,89.89,89.9,89.87,89.89,1435699987.0
2008-10-20 10:46:00,89.88,89.9,89.83,89.86,1435699987.0
2008-10-20 10:47:00,89.88,89.88,89.81,89.81,1435699987.0
2008-10-20 10:48:00,89.8,89.81,89.71,89.75,1435699987.0
2008-10-20 10:49:00,89.74,89.76,89.71,89.71,1435699987.0
2008-10-20 10:50:00,89.72,89.77,89.71,89.71,1435699987.0
2008-10-20 10:51:00,89.72,89.73,89.69,89.7,1435699987.0
2008-10-20 10:52:00,89.72,89.77,89.71,89.75,1435699987.0
2008-10-20 10:53:00,89.76,89.79,89.74,89.74,1435699987.0
2008-10-20 10:54:00,89.75,89.75,89.7,89.73,1435699987.0
2008-10-20 10:55:00,89.74,89.77,89.73,89.76,1435699987.0
2008-10-20 10:56:00,89.77,89.81,89.76,89.79,1435699987.0
2008-10-20 10:57:00,89.78,89.81,89.76,89.81,1435699987.0
2008-10-20 10:58:00,89.8,89.85,89.8,89.83,1435699987.0
2008-10-20 10:59:00,89.82,89.83,89.8,89.8,1435699987.0
2008-10-20 11:00:00,89.81,89.88,89.81,89.86,1435699987.0
2008-10-20 11:01:00,89.87,89.87,89.81,89.82,1435699987.0
2008-10-20 11:02:00,89.83,89.83,89.79,89.83,1435699987.0
2008-10-20 11:03:00,89.84,89.86,89.83,89.84,1435699987.0
2008-10-20 11:04:00,89.83,89.84,89.8,89.82,1435699987.0
2008-10-20 11:05:00,89.83,89.84,89.78,89.81,1435699987.0
2008-10-20 11:06:00,89.8,89.86,89.8,89.85,1435699987.0
2008-10-20 11:07:00,89.86,89.87,89.84,89.85,1435699987.0
2008-10-20 11:08:00,89.86,89.87,89.83,89.86,1435699987.0
2008-10-20 11:09:00,89.85,89.87,89.84,89.87,1435699987.0
2008-10-20 11:10:00,89.86,89.86,89.85,89.85,1435699987.0
2008-10-20 11:11:00,89.86,89.88,89.84,89.85,1435699987.0
2008-10-20 11:12:00,89.86,89.89,89.86,89.88,1435699987.0
2008-10-20 11:13:00,89.89,89.89,89.87,89.87,1435699987.0
2008-10-20 11:14:00,89.86,89.91,89.86,89.89,1435699987.0
2008-10-20 11:15:00,89.9,89.91,89.88,89.9,1435699987.0
2008-10-20 11:16:00,89.91,89.93,89.91,89.92,1435699987.0
2008-10-20 11:17:00,89.91,89.94,89.91,89.91,1435699987.0
2008-10-20 11:18:00,89.9,89.93,89.9,89.93,1435699987.0
2008-10-20 11:19:00,89.94,89.97,89.87,89.92,1435699987.0
2008-10-20 11:20:00,89.91,89.92,89.87,89.87,1435699987.0
2008-10-20 11:21:00,89.86,89.93,89.86,89.92,1435699987.0
2008-10-20 11:22:00,89.93,89.93,89.88,89.92,1435699987.0
2008-10-20 11:23:00,89.91,89.99,89.91,89.97,1435699987.0
2008-10-20 11:24:00,89.96,89.98,89.94,89.95,1435699987.0
2008-10-20 11:25:00,89.94,89.95,89.87,89.87,1435699987.0
2008-10-20 11:26:00,89.86,89.95,89.86,89.93,1435699987.0
2008-10-20 11:27:00,89.92,89.94,89.9,89.9,1435699987.0
2008-10-20 11:28:00,89.91,89.91,89.85,89.89,1435699987.0
2008-10-20 11:29:00,89.9,89.91,89.88,89.89,1435699987.0
2008-10-20 11:30:00,89.88,89.93,89.88,89.93,1435699987.0
2008-10-20 11:31:00,89.92,89.99,89.92,89.96,1435699987.0
2008-10-20 11:32:00,89.97,89.97,89.92,89.93,1435699987.0
2008-10-20 11:33:00,89.92,89.96,89.91,89.92,1435699987.0
2008-10-20 11:34:00,89.93,89.93,89.85,89.87,1435699987.0
2008-10-20 11:35:00,89.86,89.91,89.85,89.9,1435699987.0
2008-10-20 11:36:00,89.91,89.92,89.88,89.88,1435699987.0
2008-10-20 11:37:00,89.89,89.91,89.89,89.89,1435699987.0
2008-10-20 11:38:00,89.9,89.93,89.88,89.88,1435699987.0
2008-10-20 11:39:00,89.87,89.88,89.85,89.87,1435699987.0
2008-10-20 11:40:00,89.86,89.87,89.83,89.84,1435699987.0
2008-10-20 11:41:00,89.83,89.84,89.83,89.84,1435699987.0
2008-10-20 11:42:00,89.83,89.85,89.82,89.82,1435699987.0
2008-10-20 11:43:00,89.81,89.85,89.8,89.84,1435699987.0
2008-10-20 11:44:00,89.83,89.85,89.78,89.79,1435699987.0
2008-10-20 11:45:00,89.78,89.78,89.75,89.77,1435699987.0
2008-10-20 11:46:00,89.78,89.78,89.74,89.76,1435699987.0
2008-10-20 11:47:00,89.77,89.77,89.73,89.77,1435699987.0
2008-10-20 11:48:00,89.78,89.78,89.75,89.76,1435699987.0
2008-10-20 11:49:00,89.77,89.82,89.76,89.78,1435699987.0
2008-10-20 11:50:00,89.79,89.81,89.78,89.8,1435699987.0
2008-10-20 11:51:00,89.81,89.82,89.77,89.81,1435699987.0
2008-10-20 11:52:00,89.8,89.82,89.8,89.81,1435699987.0
2008-10-20 11:53:00,89.8,89.85,89.8,89.81,1435699987.0
2008-10-20 11:54:00,89.8,89.86,89.8,89.84,1435699987.0
2008-10-20 11:55:00,89.83,89.85,89.82,89.83,1435699987.0
2008-10-20 11:56:00,89.82,89.85,89.81,89.83,1435699987.0
2008-10-20 11:57:00,89.82,89.82,89.78,89.81,1435699987.0
2008-10-20 11:58:00,89.82,89.82,89.79,89.79,1435699987.0
2008-10-20 11:59:00,89.78,89.8,89.77,89.78,1435699987.0
2008-10-20 12:00:00,89.77,89.81,89.77,89.8,1435699987.0
2008-10-20 12:01:00,89.79,89.88,89.78,89.87,1435699987.0
2008-10-20 12:02:00,89.86,89.87,89.8,89.85,1435699987.0
2008-10-20 12:03:00,89.84,89.84,89.79,89.79,1435699987.0
2008-10-20 12:04:00,89.8,89.84,89.78,89.83,1435699987.0
2008-10-20 12:05:00,89.82,89.86,89.81,89.83,1435699987.0
2008-10-20 12:06:00,89.82,89.84,89.8,89.8,1435699987.0
2008-10-20 12:07:00,89.79,89.84,89.76,89.84,1435699987.0
2008-10-20 12:08:00,89.81,89.84,89.78,89.78,1435699987.0
2008-10-20 12:09:00,89.79,89.82,89.78,89.78,1435699987.0
2008-10-20 12:10:00,89.8,89.85,89.79,89.82,1435699987.0
2008-10-20 12:11:00,89.83,89.83,89.78,89.79,1435699987.0
2008-10-20 12:12:00,89.78,89.8,89.76,89.77,1435699987.0
2008-10-20 12:13:00,89.76,89.84,89.76,89.79,1435699987.0
2008-10-20 12:14:00,89.8,89.83,89.79,89.81,1435699987.0
2008-10-20 12:15:00,89.82,89.82,89.78,89.79,1435699987.0
2008-10-20 12:16:00,89.78,89.81,89.75,89.77,1435699987.0
2008-10-20 12:17:00,89.76,89.78,89.74,89.75,1435699987.0
2008-10-20 12:18:00,89.76,89.77,89.74,89.77,1435699987.0
2008-10-20 12:19:00,89.76,89.77,89.74,89.75,1435699987.0
2008-10-20 12:20:00,89.76,89.76,89.74,89.76,1435699987.0
2008-10-20 12:21:00,89.75,89.78,89.75,89.77,1435699987.0
2008-10-20 12:22:00,89.78,89.82,89.76,89.79,1435699987.0
2008-10-20 12:23:00,89.8,89.8,89.75,89.75,1435699987.0
2008-10-20 12:24:00,89.74,89.79,89.74,89.75,1435699987.0
2008-10-20 12:25:00,89.74,89.77,89.73,89.75,1435699987.0
2008-10-20 12:26:00,89.74,89.78,89.73,89.78,1435699987.0
2008-10-20 12:27:00,89.77,89.81,89.77,89.79,1435699987.0
2008-10-20 12:28:00,89.8,89.8,89.75,89.76,1435699987.0
2008-10-20 12:29:00,89.75,89.76,89.68,89.69,1435699987.0
2008-10-20 12:30:00,89.68,89.7,89.67,89.7,1435699987.0
2008-10-20 12:31:00,89.69,89.72,89.69,89.7,1435699987.0
2008-10-20 12:32:00,89.69,89.7,89.67,89.68,1435699987.0
2008-10-20 12:33:00,89.69,89.69,89.6,89.6,1435699987.0
2008-10-20 12:34:00,89.59,89.62,89.58,89.61,1435699987.0
2008-10-20 12:35:00,89.6,89.62,89.59,89.62,1435699987.0
2008-10-20 12:36:00,89.63,89.67,89.62,89.66,1435699987.0
2008-10-20 12:37:00,89.67,89.68,89.61,89.62,1435699987.0
2008-10-20 12:38:00,89.61,89.61,89.58,89.58,1435699987.0
2008-10-20 12:39:00,89.59,89.6,89.58,89.59,1435699987.0
2008-10-20 12:40:00,89.6,89.65,89.59,89.62,1435699987.0
2008-10-20 12:41:00,89.63,89.68,89.63,89.65,1435699987.0
2008-10-20 12:42:00,89.66,89.67,89.65,89.67,1435699987.0
2008-10-20 12:43:00,89.66,89.68,89.66,89.67,1435699987.0
2008-10-20 12:44:00,89.66,89.69,89.65,89.67,1435699987.0
2008-10-20 12:45:00,89.68,89.71,89.66,89.7,1435699987.0
2008-10-20 12:46:00,89.69,89.75,89.69,89.74,1435699987.0
2008-10-20 12:47:00,89.73,89.77,89.66,89.66,1435699987.0
2008-10-20 12:48:00,89.65,89.72,89.64,89.72,1435699987.0
2008-10-20 12:49:00,89.71,89.71,89.59,89.59,1435699987.0
2008-10-20 12:50:00,89.57,89.61,89.54,89.6,1435699987.0
2008-10-20 12:51:00,89.59,89.63,89.57,89.61,1435699987.0
2008-10-20 12:52:00,89.62,89.66,89.6,89.65,1435699987.0
2008-10-20 12:53:00,89.66,89.68,89.65,89.67,1435699987.0
2008-10-20 12:54:00,89.66,89.68,89.65,89.66,1435699987.0
2008-10-20 12:55:00,89.65,89.67,89.61,89.63,1435699987.0
2008-10-20 12:56:00,89.6,89.63,89.59,89.59,1435699987.0
2008-10-20 12:57:00,89.58,89.61,89.56,89.6,1435699987.0
2008-10-20 12:58:00,89.61,89.62,89.6,89.61,1435699987.0
2008-10-20 12:59:00,89.6,89.63,89.59,89.63,1435699987.0
2008-10-20 13:00:00,89.61,89.66,89.61,89.63,1435699987.0
2008-10-20 13:01:00,89.635,89.64,89.57,89.575,1435699987.0
2008-10-20 13:02:00,89.575,89.61,89.56,89.61,1632599993.0
2008-10-20 13:03:00,89.605,89.61,89.465,89.47,1973899996.0
2008-10-20 13:04:00,89.46,89.56,89.44,89.54,2023800008.0
2008-10-20 13:05:00,89.555,89.585,89.55,89.56,2023800008.0
2008-10-20 13:06:00,89.56,89.58,89.53,89.53,1701899996.0
2008-10-20 13:07:00,89.535,89.55,89.475,89.495,2119499996.0
2008-10-20 13:08:00,89.48,89.51,89.46,89.48,2072499992.0
2008-10-20 13:09:00,89.49,89.57,89.49,89.565,2072499992.0
2008-10-20 13:10:00,89.55,89.59,89.54,89.56,1391700004.0
2008-10-20 13:11:00,89.55,89.57,89.43,89.44,1391700004.0
2008-10-20 13:12:00,89.45,89.47,89.43,89.46,1391700004.0
2008-10-20 13:13:00,89.47,89.47,89.34,89.35,1391700004.0
2008-10-20 13:14:00,89.36,89.38,89.32,89.34,1391700004.0
2008-10-20 13:15:00,89.35,89.38,89.33,89.37,1391700004.0
2008-10-20 13:16:00,89.36,89.38,89.3,89.3,1391700004.0
2008-10-20 13:17:00,89.31,89.34,89.3,89.32,1391700004.0
2008-10-20 13:18:00,89.31,89.33,89.28,89.32,1391700004.0
2008-10-20 13:19:00,89.31,89.35,89.31,89.33,1391700004.0
2008-10-20 13:20:00,89.32,89.35,89.24,89.24,1391700004.0
2008-10-20 13:21:00,89.23,89.28,89.21,89.27,1391700004.0
2008-10-20 13:22:00,89.28,89.28,89.18,89.19,1391700004.0
2008-10-20 13:23:00,89.18,89.2,89.14,89.14,1391700004.0
2008-10-20 13:24:00,89.13,89.25,89.12,89.25,1391700004.0
2008-10-20 13:25:00,89.24,89.29,89.24,89.27,1391700004.0
2008-10-20 13:26:00,89.28,89.3,89.275,89.3,1391700004.0
2008-10-20 13:27:00,89.3,89.305,89.245,89.26,2010599999.0
2008-10-20 13:28:00,89.24,89.26,89.2,89.21,2102999987.0
2008-10-20 13:29:00,89.225,89.24,89.215,89.225,2102999987.0
2008-10-20 13:30:00,89.21,89.22,89.16,89.17,2119799983.0
2008-10-20 13:31:00,89.18,89.24,89.17,89.24,2119799983.0
2008-10-20 13:32:00,89.25,89.28,89.23,89.28,2119799983.0
2008-10-20 13:33:00,89.27,89.28,89.22,89.22,2119799983.0
2008-10-20 13:34:00,89.23,89.23,89.17,89.19,2119799983.0
2008-10-20 13:35:00,89.2,89.28,89.2,89.26,2119799983.0
2008-10-20 13:36:00,89.28,89.28,89.245,89.265,2119799983.0
2008-10-20 13:37:00,89.27,89.31,89.26,89.28,2039299993.0
2008-10-20 13:38:00,89.285,89.32,89.26,89.31,2039299993.0
2008-10-20 13:39:00,89.31,89.35,89.29,89.29,1519099986.0
2008-10-20 13:40:00,89.3,89.31,89.23,89.24,1519099986.0
2008-10-20 13:41:00,89.25,89.34,89.25,89.29,1519099986.0
2008-10-20 13:42:00,89.28,89.36,89.27,89.35,1519099986.0
2008-10-20 13:43:00,89.34,89.36,89.32,89.33,1519099986.0
2008-10-20 13:44:00,89.355,89.375,89.34,89.375,1519099986.0
2008-10-20 13:45:00,89.38,89.39,89.345,89.345,1784400002.0
2008-10-20 13:46:00,89.345,89.36,89.325,89.33,2002099994.0
2008-10-20 13:47:00,89.31,89.37,89.31,89.37,1217199990.0
2008-10-20 13:48:00,89.38,89.385,89.365,89.365,1217199990.0
2008-10-20 13:49:00,89.37,89.405,89.355,89.385,1831600000.0
2008-10-20 13:50:00,89.385,89.4,89.37,89.375,1696199985.0
2008-10-20 13:51:00,89.38,89.405,89.36,89.365,1709599989.0
2008-10-20 13:52:00,89.35,89.36,89.23,89.25,1681600004.0
2008-10-20 13:53:00,89.24,89.3,89.23,89.25,1681600004.0
2008-10-20 13:54:00,89.24,89.25,89.18,89.21,1681600004.0
2008-10-20 13:55:00,89.2,89.26,89.2,89.25,1681600004.0
2008-10-20 13:56:00,89.255,89.27,89.245,89.26,1681600004.0
2008-10-20 13:57:00,89.25,89.36,89.25,89.3,1058900000.0
2008-10-20 13:58:00,89.29,89.37,89.29,89.32,1058900000.0
2008-10-20 13:59:00,89.33,89.345,89.3,89.305,1058900000.0
2008-10-20 14:00:00,89.29,89.3,89.25,89.27,1569600004.0
2008-10-20 14:01:00,89.28,89.34,89.23,89.34,1569600004.0
2008-10-20 14:02:00,89.35,89.36,89.26,89.27,1569600004.0
2008-10-20 14:03:00,89.28,89.315,89.27,89.295,1569600004.0
2008-10-20 14:04:00,89.3,89.31,89.27,89.28,1512799978.0
2008-10-20 14:05:00,89.29,89.32,89.27,89.32,1512799978.0
2008-10-20 14:06:00,89.31,89.32,89.25,89.25,1512799978.0
2008-10-20 14:07:00,89.26,89.27,89.24,89.26,1512799978.0
2008-10-20 14:08:00,89.255,89.315,89.245,89.31,1512799978.0
2008-10-20 14:09:00,89.305,89.315,89.29,89.3,1226800001.0
2008-10-20 14:10:00,89.3,89.3,89.255,89.275,1919799997.0
2008-10-20 14:11:00,89.28,89.28,89.24,89.25,1963700005.0
2008-10-20 14:12:00,89.265,89.265,89.23,89.235,1963700005.0
2008-10-20 14:13:00,89.235,89.275,89.235,89.26,1617500004.0
2008-10-20 14:14:00,89.26,89.265,89.19,89.195,2122199987.0
2008-10-20 14:15:00,89.19,89.215,89.185,89.19,1731299985.0
2008-10-20 14:16:00,89.185,89.195,89.155,89.19,1992299998.0
2008-10-20 14:17:00,89.19,89.25,89.16,89.24,1787999987.0
2008-10-20 14:18:00,89.25,89.255,89.225,89.245,1787999987.0
2008-10-20 14:19:00,89.245,89.255,89.22,89.235,1176299993.0
2008-10-20 14:20:00,89.22,89.25,89.19,89.19,1841200001.0
2008-10-20 14:21:00,89.18,89.2,89.16,89.18,1841200001.0
2008-10-20 14:22:00,89.19,89.3,89.19,89.29,1841200001.0
2008-10-20 14:23:00,89.3,89.33,89.255,89.28,1841200001.0
2008-10-20 14:24:00,89.27,89.31,89.25,89.27,1916700003.0
2008-10-20 14:25:00,89.28,89.28,89.23,89.23,1916700003.0
2008-10-20 14:26:00,89.23,89.24,89.215,89.23,1975199992.0
2008-10-20 14:27:00,89.23,89.24,89.17,89.21,1893899994.0
2008-10-20 14:28:00,89.22,89.23,89.185,89.185,1893899994.0
2008-10-20 14:29:00,89.18,89.2,89.175,89.195,1216399976.0
2008-10-20 14:30:00,89.18,89.195,89.155,89.18,2125399968.0
2008-10-20 14:31:00,89.18,89.245,89.175,89.205,1808099986.0
2008-10-20 14:32:00,89.205,89.22,89.17,89.175,1918499994.0
2008-10-20 14:33:00,89.16,89.21,89.16,89.2,1804599999.0
2008-10-20 14:34:00,89.205,89.22,89.19,89.205,1804599999.0
2008-10-20 14:35:00,89.205,89.23,89.16,89.175,1858599997.0
2008-10-20 14:36:00,89.165,89.195,89.165,89.185,1701600004.0
2008-10-20 14:37:00,89.18,89.19,89.15,89.18,2119599982.0
2008-10-20 14:38:00,89.195,89.215,89.17,89.2,2119599982.0
2008-10-20 14:39:00,89.195,89.215,89.18,89.2,1957699996.0
2008-10-20 14:40:00,89.19,89.22,89.16,89.2,1816599993.0
2008-10-20 14:41:00,89.19,89.2,89.14,89.18,1816599993.0
2008-10-20 14:42:00,89.19,89.24,89.18,89.23,1816599993.0
2008-10-20 14:43:00,89.23,89.235,89.195,89.2,1816599993.0
2008-10-20 14:44:00,89.16,89.18,89.09,89.15,1869300002.0
2008-10-20 14:45:00,89.14,89.21,89.13,89.21,1869300002.0
2008-10-20 14:46:00,89.22,89.23,89.17,89.18,1869300002.0
2008-10-20 14:47:00,89.19,89.19,89.13,89.13,1869300002.0
2008-10-20 14:48:00,89.14,89.16,89.12,89.16,1869300002.0
2008-10-20 14:49:00,89.165,89.175,89.14,89.165,1869300002.0
2008-10-20 14:50:00,89.165,89.165,89.115,89.115,1406499980.0
2008-10-20 14:51:00,89.115,89.155,89.11,89.135,1897999998.0
2008-10-20 14:52:00,89.14,89.175,89.12,89.165,2018000003.0
2008-10-20 14:53:00,89.17,89.21,89.165,89.195,1771199991.0
2008-10-20 14:54:00,89.205,89.205,89.18,89.19,829699987.0
2008-10-20 14:55:00,89.17,89.19,89.15,89.18,1649099978.0
2008-10-20 14:56:00,89.19,89.215,89.19,89.205,1649099978.0
2008-10-20 14:57:00,89.205,89.215,89.2,89.21,1264899988.0
2008-10-20 14:58:00,89.21,89.23,89.19,89.21,1679999989.0
2008-10-20 14:59:00,89.205,89.21,89.175,89.19,1755999993.0
2008-10-20 15:00:00,89.19,89.2,89.17,89.18,1869499993.0
2008-10-20 15:01:00,89.18,89.185,89.115,89.125,1869499993.0
2008-10-20 15:02:00,89.12,89.14,89.105,89.115,1851899980.0
2008-10-20 15:03:00,89.12,89.21,89.12,89.205,2012499997.0
2008-10-20 15:04:00,89.18,89.19,89.16,89.18,1883700010.0
2008-10-20 15:05:00,89.18,89.18,89.12,89.165,1883700010.0
2008-10-20 15:06:00,89.165,89.18,89.135,89.165,2120099994.0
2008-10-20 15:07:00,89.16,89.17,89.12,89.16,1813299984.0
2008-10-20 15:08:00,89.165,89.17,89.135,89.145,1813299984.0
2008-10-20 15:09:00,89.14,89.15,89.105,89.105,1651499996.0
2008-10-20 15:10:00,89.11,89.13,89.105,89.12,1868800001.0
2008-10-20 15:11:00,89.12,89.145,89.11,89.125,2070299998.0
2008-10-20 15:12:00,89.125,89.135,89.075,89.075,1913800004.0
2008-10-20 15:13:00,89.06,89.08,89.01,89.05,1955200007.0
2008-10-20 15:14:00,89.04,89.05,88.98,88.99,1955200007.0
2008-10-20 15:15:00,88.98,89.02,88.97,88.99,1955200007.0
2008-10-20 15:16:00,88.98,89.02,88.94,89.0,1955200007.0
2008-10-20 15:17:00,89.01,89.04,89.0,89.02,1955200007.0
2008-10-20 15:18:00,89.01,89.04,89.0,89.0,1955200007.0
2008-10-20 15:19:00,89.005,89.045,89.005,89.005,1955200007.0
2008-10-20 15:20:00,89.0,89.09,89.0,89.075,1500400004.0
2008-10-20 15:21:00,89.06,89.08,89.03,89.05,1982199995.0
2008-10-20 15:22:00,89.055,89.06,89.01,89.02,1982199995.0
2008-10-20 15:23:00,89.01,89.01,88.95,88.95,1901099993.0
2008-10-20 15:24:00,88.94,88.97,88.91,88.92,1901099993.0
2008-10-20 15:25:00,88.91,88.93,88.76,88.76,1901099993.0
2008-10-20 15:26:00,88.77,88.8,88.73,88.8,1901099993.0
2008-10-20 15:27:00,88.81,88.81,88.76,88.79,1901099993.0
2008-10-20 15:28:00,88.81,88.85,88.77,88.79,1901099993.0
2008-10-20 15:29:00,88.8,88.84,88.78,88.8,1901099993.0
2008-10-20 15:30:00,88.81,88.83,88.71,88.71,1901099993.0
2008-10-20 15:31:00,88.69,88.76,88.69,88.72,1901099993.0
2008-10-20 15:32:00,88.73,88.76,88.63,88.63,1901099993.0
2008-10-20 15:33:00,88.62,88.64,88.48,88.5,1901099993.0
2008-10-20 15:34:00,88.51,88.54,88.47,88.53,1901099993.0
2008-10-20 15:35:00,88.54,88.62,88.51,88.53,1901099993.0
2008-10-20 15:36:00,88.54,88.6,88.52,88.54,1901099993.0
2008-10-20 15:37:00,88.55,88.64,88.53,88.61,1901099993.0
2008-10-20 15:38:00,88.59,88.74,88.59,88.74,1901099993.0
2008-10-20 15:39:00,88.73,88.74,88.6,88.62,1901099993.0
2008-10-20 15:40:00,88.63,88.71,88.61,88.7,1901099993.0
2008-10-20 15:41:00,88.69,88.71,88.57,88.59,1901099993.0
2008-10-20 15:42:00,88.58,88.66,88.58,88.64,1901099993.0
2008-10-20 15:43:00,88.63,88.65,88.58,88.6,1901099993.0
2008-10-20 15:44:00,88.61,88.68,88.6,88.64,1901099993.0
2008-10-20 15:45:00,88.63,88.66,88.59,88.65,1901099993.0
2008-10-20 15:46:00,88.66,88.71,88.65,88.7,1901099993.0
2008-10-20 15:47:00,88.69,88.7,88.64,88.67,1901099993.0
2008-10-20 15:48:00,88.66,88.71,88.64,88.67,1901099993.0
2008-10-20 15:49:00,88.66,88.69,88.63,88.66,1901099993.0
2008-10-20 15:50:00,88.67,88.74,88.65,88.73,1901099993.0
2008-10-20 15:51:00,88.72,88.79,88.72,88.76,1901099993.0
2008-10-20 15:52:00,88.75,88.77,88.7,88.72,1901099993.0
2008-10-20 15:53:00,88.71,88.76,88.71,88.74,1901099993.0
2008-10-20 15:54:00,88.75,88.75,88.67,88.73,1901099993.0
2008-10-20 15:55:00,88.72,88.74,88.68,88.69,1901099993.0
2008-10-20 15:56:00,88.7,88.76,88.69,88.76,1901099993.0
2008-10-20 15:57:00,88.77,88.84,88.77,88.8,1901099993.0
2008-10-20 15:58:00,88.81,88.82,88.77,88.81,1901099993.0
2008-10-20 15:59:00,88.83,88.83,88.73,88.79,1901099993.0
2008-10-20 16:00:00,88.81,88.96,88.8,88.95,1901099993.0
2008-10-20 16:01:00,88.96,88.98,88.9,88.92,1901099993.0
2008-10-20 16:02:00,88.91,88.92,88.8,88.8,1901099993.0
2008-10-20 16:03:00,88.82,88.88,88.81,88.88,1901099993.0
2008-10-20 16:04:00,88.87,88.89,88.8,88.84,1901099993.0
2008-10-20 16:05:00,88.83,88.89,88.78,88.78,1901099993.0
2008-10-20 16:06:00,88.79,88.79,88.72,88.73,1901099993.0
2008-10-20 16:07:00,88.74,88.77,88.7,88.73,1901099993.0
2008-10-20 16:08:00,88.72,88.79,88.71,88.77,1901099993.0
2008-10-20 16:09:00,88.76,88.77,88.71,88.74,1901099993.0
2008-10-20 16:10:00,88.75,88.8,88.73,88.77,1901099993.0
2008-10-20 16:11:00,88.78,88.83,88.77,88.81,1901099993.0
2008-10-20 16:12:00,88.82,88.82,88.7,88.74,1901099993.0
2008-10-20 16:13:00,88.75,88.76,88.65,88.65,1901099993.0
2008-10-20 16:14:00,88.64,88.69,88.63,88.65,1901099993.0
2008-10-20 16:15:00,88.67,88.69,88.6,88.63,1901099993.0
2008-10-20 16:16:00,88.64,88.67,88.61,88.62,1901099993.0
2008-10-20 16:17:00,88.61,88.69,88.61,88.69,1901099993.0
2008-10-20 16:18:00,88.68,88.71,88.66,88.67,1901099993.0
2008-10-20 16:19:00,88.66,88.73,88.66,88.7,1901099993.0
2008-10-20 16:20:00,88.69,88.72,88.66,88.69,1901099993.0
2008-10-20 16:21:00,88.7,88.73,88.66,88.67,1901099993.0
2008-10-20 16:22:00,88.68,88.72,88.66,88.71,1901099993.0
2008-10-20 16:23:00,88.7,88.71,88.6,88.6,1901099993.0
2008-10-20 16:24:00,88.58,88.59,88.52,88.58,1901099993.0
2008-10-20 16:25:00,88.57,88.59,88.52,88.53,1901099993.0
2008-10-20 16:26:00,88.54,88.57,88.51,88.52,1901099993.0
2008-10-20 16:27:00,88.51,88.57,88.51,88.56,1901099993.0
2008-10-20 16:28:00,88.55,88.58,88.53,88.53,1901099993.0
2008-10-20 16:29:00,88.54,88.57,88.51,88.53,1901099993.0
2008-10-20 16:30:00,88.54,88.54,88.46,88.46,1901099993.0
2008-10-20 16:31:00,88.47,88.55,88.45,88.49,1901099993.0
2008-10-20 16:32:00,88.5,88.53,88.46,88.51,1901099993.0
2008-10-20 16:33:00,88.5,88.52,88.47,88.51,1901099993.0
2008-10-20 16:34:00,88.5,88.53,88.49,88.53,1901099993.0
2008-10-20 16:35:00,88.54,88.55,88.49,88.49,1901099993.0
2008-10-20 16:36:00,88.5,88.54,88.49,88.51,1901099993.0
2008-10-20 16:37:00,88.5,88.53,88.46,88.49,1901099993.0
2008-10-20 16:38:00,88.5,88.5,88.43,88.46,1901099993.0
2008-10-20 16:39:00,88.45,88.54,88.45,88.51,1901099993.0
2008-10-20 16:40:00,88.52,88.53,88.48,88.51,1901099993.0
2008-10-20 16:41:00,88.52,88.52,88.45,88.48,1901099993.0
2008-10-20 16:42:00,88.47,88.55,88.47,88.5,1901099993.0
2008-10-20 16:43:00,88.51,88.54,88.48,88.53,1901099993.0
2008-10-20 16:44:00,88.52,88.59,88.52,88.59,1901099993.0
2008-10-20 16:45:00,88.58,88.61,88.56,88.58,1901099993.0
2008-10-20 16:46:00,88.59,88.62,88.57,88.59,1901099993.0
2008-10-20 16:47:00,88.58,88.64,88.58,88.61,1901099993.0
2008-10-20 16:48:00,88.6,88.61,88.52,88.53,1901099993.0
2008-10-20 16:49:00,88.54,88.55,88.53,88.54,1901099993.0
2008-10-20 16:50:00,88.55,88.55,88.47,88.47,1901099993.0
2008-10-20 16:51:00,88.46,88.47,88.34,88.34,1901099993.0
2008-10-20 16:52:00,88.36,88.36,88.3,88.34,1901099993.0
2008-10-20 16:53:00,88.35,88.35,88.27,88.28,1901099993.0
2008-10-20 16:54:00,88.29,88.3,88.19,88.21,1901099993.0
2008-10-20 16:55:00,88.22,88.22,88.14,88.14,1901099993.0
2008-10-20 16:56:00,88.15,88.19,88.13,88.13,1901099993.0
2008-10-20 16:57:00,88.12,88.19,88.11,88.19,1901099993.0
2008-10-20 16:58:00,88.18,88.22,88.17,88.2,1901099993.0
2008-10-20 16:59:00,88.21,88.25,88.17,88.19,1901099993.0
2008-10-20 17:00:00,88.2,88.23,88.17,88.22,1901099993.0
2008-10-20 17:01:00,88.2,88.24,88.2,88.23,1901099993.0
2008-10-20 17:02:00,88.24,88.24,88.17,88.21,1901099993.0
2008-10-20 17:03:00,88.215,88.225,88.19,88.205,1901099993.0
2008-10-20 17:04:00,88.205,88.215,88.145,88.15,1995599985.0
2008-10-20 17:05:00,88.15,88.18,88.14,88.18,2137699970.0
2008-10-20 17:06:00,88.17,88.26,88.17,88.26,2137699970.0
2008-10-20 17:07:00,88.265,88.28,88.24,88.24,2137699970.0
2008-10-20 17:08:00,88.23,88.27,88.23,88.25,2078000012.0
2008-10-20 17:09:00,88.26,88.26,88.2,88.2,2078000012.0
2008-10-20 17:10:00,88.19,88.19,88.14,88.18,2078000012.0
2008-10-20 17:11:00,88.19,88.21,88.1,88.1,2078000012.0
2008-10-20 17:12:00,88.11,88.23,88.11,88.22,2078000012.0
2008-10-20 17:13:00,88.24,88.25,88.19,88.23,2078000012.0
2008-10-20 17:14:00,88.235,88.26,88.185,88.185,2078000012.0
2008-10-20 17:15:00,88.18,88.25,88.17,88.24,2025699984.0
2008-10-20 17:16:00,88.25,88.33,88.24,88.32,2025699984.0
2008-10-20 17:17:00,88.31,88.35,88.3,88.34,2025699984.0
2008-10-20 17:18:00,88.35,88.37,88.31,88.36,2025699984.0
2008-10-20 17:19:00,88.37,88.45,88.37,88.4,2025699984.0
2008-10-20 17:20:00,88.39,88.47,88.39,88.43,2025699984.0
2008-10-20 17:21:00,88.42,88.43,88.39,88.42,2025699984.0
2008-10-20 17:22:00,88.43,88.43,88.37,88.37,2025699984.0
2008-10-20 17:23:00,88.36,88.38,88.29,88.32,2025699984.0
2008-10-20 17:24:00,88.31,88.34,88.26,88.27,2025699984.0
2008-10-20 17:25:00,88.29,88.32,88.28,88.31,2025699984.0
2008-10-20 17:26:00,88.3,88.34,88.27,88.31,1831799992.0
2008-10-20 17:27:00,88.32,88.32,88.21,88.24,1831799992.0
2008-10-20 17:28:00,88.25,88.35,88.24,88.35,1831799992.0
2008-10-20 17:29:00,88.36,88.37,88.23,88.25,1831799992.0
2008-10-20 17:30:00,88.27,88.32,88.26,88.3,1831799992.0
2008-10-20 17:31:00,88.29,88.37,88.27,88.28,1831799992.0
2008-10-20 17:32:00,88.27,88.29,88.23,88.25,1831799992.0
2008-10-20 17:33:00,88.24,88.28,88.23,88.28,1831799992.0
2008-10-20 17:34:00,88.29,88.29,88.19,88.23,1831799992.0
2008-10-20 17:35:00,88.24,88.305,88.23,88.295,1831799992.0
2008-10-20 17:36:00,88.29,88.33,88.23,88.23,1924699992.0
2008-10-20 17:37:00,88.22,88.26,88.21,88.23,1924699992.0
2008-10-20 17:38:00,88.25,88.265,88.225,88.245,1924699992.0
2008-10-20 17:39:00,88.245,88.245,88.195,88.235,1924099982.0
2008-10-20 17:40:00,88.23,88.23,88.16,88.19,1999699978.0
2008-10-20 17:41:00,88.2,88.21,88.13,88.19,1999699978.0
2008-10-20 17:42:00,88.18,88.24,88.18,88.23,1999699978.0
2008-10-20 17:43:00,88.22,88.31,88.22,88.31,1999699978.0
2008-10-20 17:44:00,88.31,88.34,88.3,88.32,1999699978.0
2008-10-20 17:45:00,88.32,88.37,88.27,88.27,2009699964.0
2008-10-20 17:46:00,88.28,88.29,88.23,88.27,2009699964.0
2008-10-20 17:47:00,88.26,88.3,88.24,88.29,2009699964.0
2008-10-20 17:48:00,88.28,88.3,88.26,88.27,2009699964.0
2008-10-20 17:49:00,88.28,88.29,88.23,88.25,2009699964.0
2008-10-20 17:50:00,88.24,88.26,88.22,88.25,2009699964.0
2008-10-20 17:51:00,88.24,88.28,88.21,88.24,2009699964.0
2008-10-20 17:52:00,88.25,88.3,88.24,88.29,2009699964.0
2008-10-20 17:53:00,88.295,88.32,88.27,88.275,2009699964.0
2008-10-20 17:54:00,88.27,88.31,88.26,88.31,1964300006.0
2008-10-20 17:55:00,88.33,88.41,88.31,88.4,1964300006.0
2008-10-20 17:56:00,88.41,88.42,88.31,88.33,1964300006.0
2008-10-20 17:57:00,88.325,88.39,88.325,88.33,1964300006.0
2008-10-20 17:58:00,88.325,88.4,88.32,88.4,2100500014.0
2008-10-20 17:59:00,88.4,88.405,88.37,88.375,1829500001.0
2008-10-20 18:00:00,88.37,88.42,88.36,88.4,1686299999.0
2008-10-20 18:01:00,88.4,88.44,88.37,88.37,1865700004.0
2008-10-20 18:02:00,88.37,88.39,88.35,88.36,2063400004.0
2008-10-20 18:03:00,88.36,88.36,88.3,88.31,2142700000.0
2008-10-20 18:04:00,88.315,88.35,88.3,88.335,1827299993.0
2008-10-20 18:05:00,88.33,88.33,88.26,88.31,834099995.0
2008-10-20 18:06:00,88.32,88.34,88.29,88.32,834099995.0
2008-10-20 18:07:00,88.325,88.325,88.285,88.285,834099995.0
2008-10-20 18:08:00,88.29,88.35,88.28,88.31,1311600003.0
2008-10-20 18:09:00,88.31,88.315,88.28,88.28,1311600003.0
2008-10-20 18:10:00,88.28,88.295,88.27,88.285,1363199992.0
2008-10-20 18:11:00,88.29,88.31,88.27,88.3,1917500007.0
2008-10-20 18:12:00,88.295,88.305,88.285,88.3,1142500012.0
2008-10-20 18:13:00,88.31,88.325,88.3,88.325,826299997.0
2008-10-20 18:14:00,88.32,88.34,88.305,88.335,1166300006.0
2008-10-20 18:15:00,88.33,88.36,88.31,88.31,1587999999.0
2008-10-20 18:17:00,88.4,88.42,88.36,88.36,1808299999.0
2008-10-20 18:18:00,88.36,88.375,88.33,88.34,1822299983.0
2008-10-20 18:19:00,88.34,88.34,88.305,88.305,989599997.0
2008-10-20 18:20:00,88.3,88.3,88.23,88.24,1898099996.0
2008-10-20 18:21:00,88.24,88.28,88.23,88.265,1469199998.0
2008-10-20 18:22:00,88.265,88.28,88.25,88.28,1271399996.0
2008-10-20 18:23:00,88.28,88.28,88.255,88.27,1514100012.0
2008-10-20 18:24:00,88.275,88.315,88.27,88.28,1188100010.0
2008-10-20 18:25:00,88.28,88.32,88.28,88.305,1843200012.0
2008-10-20 18:26:00,88.305,88.32,88.29,88.3,1456800003.0
2008-10-20 18:27:00,88.3,88.305,88.23,88.235,1934699989.0
2008-10-20 18:28:00,88.225,88.24,88.205,88.215,1347500010.0
2008-10-20 18:29:00,88.215,88.245,88.205,88.245,1412000001.0
2008-10-20 18:30:00,88.24,88.28,88.215,88.28,1936300005.0
2008-10-20 18:31:00,88.28,88.325,88.265,88.295,2136500026.0
2008-10-20 18:32:00,88.3,88.325,88.24,88.255,1715599993.0
2008-10-20 18:33:00,88.26,88.305,88.235,88.305,1982800001.0
2008-10-20 18:34:00,88.305,88.355,88.305,88.33,1445699991.0
2008-10-20 18:35:00,88.325,88.33,88.265,88.265,982900014.0
2008-10-20 18:36:00,88.265,88.33,88.255,88.325,1350199995.0
2008-10-20 18:37:00,88.32,88.325,88.315,88.315,431999997.0
2008-10-20 18:38:00,88.32,88.325,88.305,88.305,403599999.0
2008-10-20 18:39:00,88.31,88.31,88.27,88.29,1593900006.0
2008-10-20 18:40:00,88.29,88.305,88.27,88.3,1499599988.0
2008-10-20 18:41:00,88.3,88.31,88.275,88.285,1389100011.0
2008-10-20 18:42:00,88.285,88.305,88.255,88.26,1543900019.0
2008-10-20 18:43:00,88.24,88.29,88.24,88.26,1281600002.0
2008-10-20 18:44:00,88.265,88.285,88.265,88.275,1281600002.0
2008-10-20 18:45:00,88.275,88.275,88.215,88.215,1665699989.0
2008-10-20 18:46:00,88.23,88.28,88.21,88.24,1395400003.0
2008-10-20 18:47:00,88.25,88.275,88.245,88.27,1395400003.0
2008-10-20 18:48:00,88.27,88.315,88.27,88.3,871099997.0
2008-10-20 18:49:00,88.3,88.315,88.295,88.305,1100700006.0
2008-10-20 18:50:00,88.28,88.32,88.26,88.29,843200009.0
2008-10-20 18:51:00,88.31,88.32,88.285,88.29,843200009.0
2008-10-20 18:52:00,88.295,88.305,88.28,88.285,1049600012.0
2008-10-20 18:53:00,88.285,88.295,88.28,88.29,742499997.0
2008-10-20 18:54:00,88.295,88.31,88.28,88.285,1134599998.0
2008-10-20 18:55:00,88.285,88.3,88.28,88.295,973999993.0
2008-10-20 18:56:00,88.295,88.305,88.285,88.285,718900007.0
2008-10-20 18:57:00,88.29,88.29,88.275,88.28,881900006.0
2008-10-20 18:58:00,88.28,88.28,88.25,88.265,1093599999.0
2008-10-20 18:59:00,88.265,88.28,88.255,88.265,577500000.0
2008-10-20 19:00:00,88.265,88.27,88.25,88.26,945699998.0
2008-10-20 19:01:00,88.26,88.265,88.255,88.265,560600003.0
2008-10-20 19:02:00,88.26,88.265,88.235,88.255,1055700000.0
2008-10-20 19:03:00,88.255,88.26,88.23,88.245,1333100006.0
2008-10-20 19:04:00,88.245,88.245,88.205,88.205,1167900008.0
2008-10-20 19:05:00,88.2,88.225,88.2,88.215,1339399994.0
2008-10-20 19:06:00,88.215,88.225,88.195,88.2,1161000002.0
2008-10-20 19:07:00,88.195,88.235,88.19,88.225,884300001.0
2008-10-20 19:08:00,88.24,88.29,88.24,88.28,1104000017.0
2008-10-20 19:09:00,88.27,88.29,88.26,88.29,1228500008.0
2008-10-20 19:10:00,88.29,88.31,88.28,88.3,974200005.0
2008-10-20 19:11:00,88.295,88.31,88.27,88.27,1110100006.0
2008-10-20 19:12:00,88.27,88.28,88.26,88.265,786099998.0
2008-10-20 19:13:00,88.26,88.27,88.25,88.255,1044600002.0
2008-10-20 19:14:00,88.26,88.265,88.25,88.25,551199995.0
2008-10-20 19:15:00,88.25,88.25,88.225,88.23,628800013.0
2008-10-20 19:16:00,88.235,88.235,88.23,88.23,190400006.0
2008-10-20 19:17:00,88.235,88.24,88.22,88.22,959000023.0
2008-10-20 19:18:00,88.22,88.24,88.21,88.23,1305600014.0
2008-10-20 19:19:00,88.23,88.28,88.22,88.24,1706899995.0
2008-10-20 19:20:00,88.255,88.28,88.245,88.26,1637500019.0
2008-10-20 19:21:00,88.255,88.27,88.21,88.225,1041400002.0
2008-10-20 19:22:00,88.225,88.235,88.21,88.225,1341000000.0
2008-10-20 19:23:00,88.22,88.265,88.215,88.265,1521200003.0
2008-10-20 19:24:00,88.26,88.275,88.26,88.265,556799993.0
2008-10-20 19:25:00,88.27,88.285,88.265,88.28,745199988.0
2008-10-20 19:26:00,88.285,88.31,88.28,88.31,868000003.0
2008-10-20 19:27:00,88.305,88.31,88.275,88.28,563099997.0
2008-10-20 19:28:00,88.28,88.29,88.27,88.28,1008999994.0
2008-10-20 19:29:00,88.28,88.29,88.25,88.26,1399300005.0
2008-10-20 19:30:00,88.26,88.29,88.255,88.285,1805100040.0
2008-10-20 19:31:00,88.28,88.285,88.275,88.28,964400015.0
2008-10-20 19:32:00,88.28,88.285,88.26,88.27,1216300009.0
2008-10-20 19:33:00,88.265,88.32,88.265,88.31,1719800013.0
2008-10-20 19:34:00,88.31,88.315,88.295,88.31,1192000012.0
2008-10-20 19:35:00,88.315,88.345,88.3,88.34,1254600024.0
2008-10-20 19:36:00,88.34,88.345,88.325,88.325,1583300002.0
2008-10-20 19:37:00,88.325,88.34,88.29,88.295,2038300025.0
2008-10-20 19:38:00,88.3,88.3,88.255,88.275,1678000010.0
2008-10-20 19:39:00,88.275,88.3,88.27,88.295,587500000.0
2008-10-20 19:40:00,88.295,88.295,88.205,88.24,1439400000.0
2008-10-20 19:41:00,88.24,88.24,88.215,88.22,642000003.0
2008-10-20 19:42:00,88.22,88.31,88.22,88.29,1236899988.0
2008-10-20 19:43:00,88.295,88.295,88.285,88.295,672700011.0
2008-10-20 19:44:00,88.295,88.32,88.29,88.3,1033100012.0
2008-10-20 19:45:00,88.295,88.295,88.265,88.27,813299999.0
2008-10-20 19:46:00,88.27,88.27,88.23,88.245,1255500012.0
2008-10-20 19:47:00,88.25,88.295,88.24,88.295,1428400001.0
2008-10-20 19:48:00,88.295,88.335,88.29,88.33,655500005.0
2008-10-20 19:49:00,88.33,88.37,88.325,88.345,1189299999.0
2008-10-20 19:50:00,88.345,88.37,88.32,88.32,695700002.0
2008-10-20 19:51:00,88.325,88.345,88.315,88.34,1057700008.0
2008-10-20 19:52:00,88.34,88.345,88.325,88.335,1017700016.0
2008-10-20 19:53:00,88.33,88.36,88.3,88.35,2107500034.0
2008-10-20 19:54:00,88.365,88.385,88.34,88.36,2107500034.0
2008-10-20 19:55:00,88.36,88.395,88.355,88.385,1160000016.0
2008-10-20 19:56:00,88.39,88.39,88.34,88.35,1148000005.0
2008-10-20 19:57:00,88.345,88.345,88.31,88.32,1304200008.0
2008-10-20 19:58:00,88.32,88.395,88.31,88.385,1139599998.0
2008-10-20 19:59:00,88.385,88.385,88.315,88.33,1525800000.0
2008-10-20 20:00:00,88.33,88.33,88.27,88.27,1143600012.0
2008-10-20 20:01:00,88.265,88.275,88.25,88.265,756900000.0
2008-10-20 20:02:00,88.265,88.28,88.265,88.275,459700009.0
2008-10-20 20:03:00,88.28,88.29,88.27,88.275,815900008.0
2008-10-20 20:04:00,88.275,88.295,88.27,88.295,596700015.0
2008-10-20 20:05:00,88.295,88.335,88.295,88.325,1855500011.0
2008-10-20 20:06:00,88.325,88.345,88.3,88.33,1416800017.0
2008-10-20 20:07:00,88.33,88.365,88.315,88.365,1754900015.0
2008-10-20 20:08:00,88.365,88.395,88.36,88.39,1936500033.0
2008-10-20 20:09:00,88.39,88.415,88.36,88.36,1868200016.0
2008-10-20 20:10:00,88.36,88.385,88.35,88.37,937300003.0
2008-10-20 20:11:00,88.37,88.395,88.365,88.38,1366200033.0
2008-10-20 20:12:00,88.385,88.39,88.37,88.375,1393600026.0
2008-10-20 20:13:00,88.375,88.38,88.355,88.355,1142200017.0
2008-10-20 20:14:00,88.355,88.375,88.32,88.375,1608800020.0
2008-10-20 20:15:00,88.375,88.38,88.33,88.335,994400006.0
2008-10-20 20:16:00,88.34,88.37,88.34,88.36,1993300025.0
2008-10-20 20:17:00,88.36,88.36,88.315,88.33,1221100009.0
2008-10-20 20:18:00,88.335,88.335,88.29,88.29,879600022.0
2008-10-20 20:19:00,88.29,88.32,88.27,88.315,1159800022.0
2008-10-20 20:20:00,88.315,88.34,88.315,88.335,584600007.0
2008-10-20 20:21:00,88.33,88.345,88.315,88.32,936400012.0
2008-10-20 20:22:00,88.32,88.33,88.3,88.325,2022100043.0
2008-10-20 20:23:00,88.325,88.36,88.325,88.35,1873700030.0
2008-10-20 20:24:00,88.35,88.365,88.315,88.325,1379900008.0
2008-10-20 20:25:00,88.33,88.34,88.31,88.335,1909100014.0
2008-10-20 20:26:00,88.34,88.365,88.325,88.365,1570800030.0
2008-10-20 20:27:00,88.36,88.385,88.355,88.38,736500018.0
2008-10-20 20:28:00,88.38,88.385,88.365,88.375,779200022.0
2008-10-20 20:29:00,88.375,88.375,88.325,88.335,800000003.0
2008-10-20 20:30:00,88.335,88.36,88.33,88.355,1041199998.0
2008-10-20 20:31:00,88.355,88.36,88.335,88.34,827299985.0
2008-10-20 20:32:00,88.335,88.345,88.32,88.335,1123700004.0
2008-10-20 20:33:00,88.335,88.365,88.33,88.35,1559400001.0
2008-10-20 20:34:00,88.355,88.375,88.35,88.365,1026600008.0
2008-10-20 20:35:00,88.365,88.39,88.365,88.385,887700002.0
2008-10-20 20:36:00,88.36,88.37,88.32,88.33,1307500008.0
2008-10-20 20:37:00,88.345,88.35,88.335,88.345,1307500008.0
2008-10-20 20:38:00,88.345,88.355,88.335,88.335,978300012.0
2008-10-20 20:39:00,88.34,88.355,88.335,88.35,1378900018.0
2008-10-20 20:40:00,88.345,88.355,88.33,88.34,1005900017.0
2008-10-20 20:41:00,88.34,88.345,88.315,88.315,927600017.0
2008-10-20 20:42:00,88.32,88.36,88.315,88.34,2021700010.0
2008-10-20 20:43:00,88.33,88.34,88.33,88.34,678400001.0
2008-10-20 20:44:00,88.335,88.345,88.335,88.34,1212200018.0
2008-10-20 20:45:00,88.335,88.335,88.325,88.325,925700012.0
2008-10-20 20:46:00,88.325,88.355,88.32,88.35,1513200013.0
2008-10-20 20:47:00,88.345,88.345,88.33,88.33,580300011.0
2008-10-20 20:48:00,88.34,88.4,88.34,88.4,727699995.0
2008-10-20 20:49:00,88.4,88.405,88.375,88.395,870400013.0
2008-10-20 20:50:00,88.39,88.395,88.355,88.355,1193600025.0
2008-10-20 20:51:00,88.355,88.355,88.325,88.33,1306600020.0
2008-10-20 20:52:00,88.33,88.345,88.325,88.345,687700007.0
2008-10-20 20:53:00,88.345,88.385,88.345,88.385,1133999995.0
2008-10-20 20:54:00,88.385,88.395,88.37,88.39,676700010.0
2008-10-20 20:55:00,88.4,88.425,88.39,88.425,694499999.0
2008-10-20 20:56:00,88.435,88.45,88.4,88.42,1524999986.0
2008-10-20 20:57:00,88.42,88.42,88.395,88.395,1570099997.0
2008-10-20 20:58:00,88.41,88.44,88.405,88.435,1324999991.0
2008-10-20 20:59:00,88.435,88.455,88.43,88.455,1677400029.0
2008-10-20 21:00:00,88.45,88.505,88.43,88.5,1584100005.0
2008-10-20 21:01:00,88.5,88.56,88.5,88.545,1869399995.0
2008-10-20 21:02:00,88.545,88.565,88.51,88.51,1977700003.0
2008-10-20 21:03:00,88.51,88.51,88.445,88.475,1633600023.0
2008-10-20 21:04:00,88.48,88.48,88.41,88.425,1170900002.0
2008-10-20 21:05:00,88.43,88.445,88.38,88.39,1756400006.0
2008-10-20 21:06:00,88.39,88.405,88.38,88.39,1314999995.0
2008-10-20 21:07:00,88.39,88.4,88.375,88.38,856400019.0
2008-10-20 21:08:00,88.38,88.42,88.38,88.415,869100018.0
2008-10-20 21:09:00,88.415,88.415,88.385,88.405,884100022.0
2008-10-20 21:10:00,88.405,88.41,88.385,88.395,1277500014.0
2008-10-20 21:11:00,88.39,88.39,88.375,88.39,1168200009.0
2008-10-20 21:12:00,88.39,88.41,88.38,88.405,1573200028.0
2008-10-20 21:13:00,88.4,88.4,88.365,88.375,856100016.0
2008-10-20 21:14:00,88.375,88.415,88.36,88.405,1890300028.0
2008-10-20 21:15:00,88.405,88.415,88.385,88.405,1569000016.0
2008-10-20 21:16:00,88.405,88.42,88.395,88.4,682400005.0
2008-10-20 21:17:00,88.41,88.42,88.375,88.38,1921700020.0
2008-10-20 21:18:00,88.375,88.375,88.345,88.36,798000006.0
2008-10-20 21:19:00,88.36,88.41,88.36,88.4,1337300015.0
2008-10-20 21:20:00,88.42,88.425,88.39,88.4,1217899994.0
2008-10-20 21:21:00,88.4,88.41,88.395,88.405,678000007.0
2008-10-20 21:22:00,88.415,88.42,88.39,88.395,1116100014.0
2008-10-20 21:23:00,88.395,88.41,88.38,88.385,1039399986.0
2008-10-20 21:24:00,88.38,88.4,88.365,88.395,1383199990.0
2008-10-20 21:25:00,88.4,88.4,88.365,88.385,1050300004.0
2008-10-20 21:26:00,88.385,88.385,88.34,88.375,1314900005.0
2008-10-20 21:27:00,88.375,88.375,88.31,88.315,1012800018.0
2008-10-20 21:28:00,88.32,88.33,88.315,88.315,880100012.0
2008-10-20 21:29:00,88.315,88.32,88.305,88.31,665900009.0
2008-10-20 21:30:00,88.31,88.31,88.275,88.28,898800009.0
2008-10-20 21:31:00,88.28,88.285,88.27,88.275,635100001.0
2008-10-20 21:32:00,88.275,88.29,88.275,88.29,1085400012.0
2008-10-20 21:33:00,88.285,88.31,88.275,88.295,1638900013.0
2008-10-20 21:34:00,88.295,88.305,88.275,88.305,1271399999.0
2008-10-20 21:35:00,88.305,88.33,88.305,88.325,772199995.0
2008-10-20 21:36:00,88.325,88.325,88.305,88.315,1512800024.0
2008-10-20 21:37:00,88.315,88.35,88.31,88.34,997299994.0
2008-10-20 21:38:00,88.34,88.345,88.33,88.335,674000006.0
2008-10-20 21:39:00,88.34,88.355,88.335,88.34,853500010.0
2008-10-20 21:40:00,88.34,88.35,88.32,88.325,730100007.0
2008-10-20 21:41:00,88.325,88.335,88.295,88.31,1440600010.0
2008-10-20 21:42:00,88.315,88.335,88.31,88.315,1314299983.0
2008-10-20 21:43:00,88.31,88.315,88.295,88.31,791800006.0
2008-10-20 21:44:00,88.31,88.315,88.3,88.315,269800003.0
2008-10-20 21:45:00,88.315,88.33,88.305,88.32,938600004.0
2008-10-20 21:46:00,88.325,88.325,88.32,88.32,341600004.0
2008-10-20 21:47:00,88.335,88.34,88.335,88.34,81600002.0
2008-10-20 21:48:00,88.34,88.39,88.34,88.38,953200007.0
2008-10-20 21:49:00,88.375,88.405,88.375,88.39,466400000.0
2008-10-20 21:50:00,88.375,88.4,88.37,88.4,450399999.0
2008-10-20 21:51:00,88.4,88.4,88.38,88.39,400800010.0
2008-10-20 21:52:00,88.405,88.42,88.405,88.415,310400009.0
2008-10-20 21:53:00,88.41,88.415,88.41,88.415,405900007.0
2008-10-20 21:54:00,88.415,88.445,88.415,88.435,621500011.0
2008-10-20 21:55:00,88.435,88.44,88.415,88.425,1217499995.0
2008-10-20 21:56:00,88.42,88.45,88.42,88.42,2084800007.0
2008-10-20 21:57:00,88.42,88.435,88.42,88.425,1513699989.0
2008-10-20 21:58:00,88.43,88.45,88.425,88.445,1192700013.0
2008-10-20 21:59:00,88.44,88.445,88.43,88.43,768200012.0
2008-10-20 22:00:00,88.43,88.45,88.42,88.425,1218000028.0
2008-10-20 22:01:00,88.43,88.45,88.425,88.44,1719799991.0
2008-10-20 22:02:00,88.44,88.495,88.44,88.49,1624100000.0
2008-10-20 22:03:00,88.49,88.49,88.44,88.45,1530600022.0
2008-10-20 22:04:00,88.45,88.46,88.435,88.44,440300004.0
2008-10-20 22:05:00,88.44,88.48,88.44,88.445,234799999.0
2008-10-20 22:06:00,88.45,88.475,88.425,88.44,797100000.0
2008-10-20 22:07:00,88.435,88.45,88.43,88.45,549299988.0
2008-10-20 22:08:00,88.445,88.45,88.435,88.44,572100000.0
2008-10-20 22:09:00,88.445,88.455,88.43,88.44,1016300002.0
2008-10-20 22:10:00,88.44,88.46,88.375,88.455,1671599997.0
2008-10-20 22:11:00,88.44,88.455,88.435,88.435,1046500021.0
2008-10-20 22:12:00,88.435,88.45,88.435,88.44,895200005.0
2008-10-20 22:13:00,88.44,88.495,88.435,88.495,914200010.0
2008-10-20 22:14:00,88.48,88.51,88.48,88.51,1176599980.0
2008-10-20 22:15:00,88.505,88.56,88.475,88.55,1485300019.0
2008-10-20 22:16:00,88.54,88.575,88.485,88.505,1419999999.0
2008-10-20 22:17:00,88.505,88.545,88.5,88.535,704899999.0
2008-10-20 22:18:00,88.535,88.565,88.53,88.545,407800004.0
2008-10-20 22:19:00,88.54,88.58,88.54,88.58,1106100000.0
2008-10-20 22:20:00,88.58,88.61,88.555,88.595,1361499988.0
2008-10-20 22:21:00,88.595,88.655,88.58,88.64,1295199988.0
2008-10-20 22:22:00,88.615,88.62,88.58,88.605,645400001.0
2008-10-20 22:23:00,88.605,88.605,88.56,88.585,1253399999.0
2008-10-20 22:24:00,88.58,88.625,88.58,88.605,754299997.0
2008-10-20 22:25:00,88.6,88.605,88.59,88.605,612600001.0
2008-10-20 22:26:00,88.605,88.64,88.605,88.63,382800003.0
2008-10-20 22:27:00,88.62,88.63,88.62,88.625,308000001.0
2008-10-20 22:28:00,88.625,88.655,88.62,88.65,399999999.0
2008-10-20 22:29:00,88.65,88.655,88.585,88.605,935500012.0
2008-10-20 22:30:00,88.61,88.63,88.595,88.61,1291499983.0
2008-10-20 22:31:00,88.61,88.615,88.58,88.615,621600000.0
2008-10-20 22:32:00,88.625,88.625,88.585,88.615,1019199993.0
2008-10-20 22:33:00,88.61,88.615,88.57,88.595,979099999.0
2008-10-20 22:34:00,88.59,88.59,88.53,88.545,813100000.0
2008-10-20 22:35:00,88.545,88.57,88.53,88.57,406700002.0
2008-10-20 22:36:00,88.565,88.605,88.565,88.6,547199995.0
2008-10-20 22:37:00,88.605,88.605,88.57,88.57,367999998.0
2008-10-20 22:38:00,88.575,88.575,88.53,88.535,602300003.0
2008-10-20 22:39:00,88.54,88.55,88.51,88.515,558400000.0
2008-10-20 22:40:00,88.525,88.555,88.525,88.555,416800001.0
2008-10-20 22:41:00,88.55,88.555,88.535,88.545,285899998.0
2008-10-20 22:42:00,88.535,88.575,88.535,88.575,484200006.0
2008-10-20 22:43:00,88.585,88.59,88.58,88.59,186800001.0
2008-10-20 22:44:00,88.59,88.595,88.565,88.57,635200007.0
2008-10-20 22:45:00,88.575,88.605,88.57,88.605,581500003.0
2008-10-20 22:46:00,88.61,88.64,88.605,88.63,793199983.0
2008-10-20 22:47:00,88.625,88.63,88.6,88.6,314399999.0
2008-10-20 22:48:00,88.6,88.605,88.595,88.595,222399999.0
2008-10-20 22:49:00,88.59,88.59,88.575,88.575,147999999.0
2008-10-20 22:50:00,88.575,88.575,88.55,88.565,450400001.0
2008-10-20 22:51:00,88.55,88.56,88.485,88.485,1025200005.0
2008-10-20 22:52:00,88.485,88.54,88.465,88.515,863300001.0
2008-10-20 22:53:00,88.525,88.555,88.505,88.555,423999994.0
2008-10-20 22:54:00,88.555,88.555,88.52,88.525,287700001.0
2008-10-20 22:55:00,88.525,88.525,88.52,88.52,73599998.0
2008-10-20 22:56:00,88.52,88.525,88.485,88.51,343599999.0
2008-10-20 22:57:00,88.505,88.555,88.505,88.545,601200007.0
2008-10-20 22:58:00,88.55,88.555,88.54,88.555,185200003.0
2008-10-20 22:59:00,88.58,88.62,88.58,88.615,434799997.0
2008-10-20 23:00:00,88.59,88.61,88.59,88.61,11200000.0
2008-10-20 23:01:00,88.53,88.53,88.53,88.53,7000000.0
2008-10-20 23:02:00,88.56,88.57,88.56,88.57,23000000.0
2008-10-20 23:03:00,88.585,88.595,88.585,88.595,158600000.0
2008-10-20 23:04:00,88.605,88.655,88.605,88.655,241800005.0
2008-10-20 23:05:00,88.665,88.665,88.65,88.65,1284700012.0
2008-10-20 23:06:00,88.66,88.66,88.6,88.62,933000000.0
2008-10-20 23:07:00,88.6,88.63,88.6,88.62,933000000.0
2008-10-20 23:08:00,88.61,88.64,88.61,88.64,933000000.0
2008-10-20 23:09:00,88.655,88.66,88.655,88.66,933000000.0
2008-10-20 23:10:00,88.67,88.71,88.67,88.71,1816399977.0
2008-10-20 23:11:00,88.725,88.735,88.705,88.715,1816399977.0
2008-10-20 23:12:00,88.72,88.72,88.71,88.72,384799988.0
2008-10-20 23:13:00,88.73,88.77,88.73,88.75,384799988.0
2008-10-20 23:14:00,88.76,88.76,88.73,88.73,384799988.0
2008-10-20 23:15:00,88.72,88.76,88.72,88.73,384799988.0
2008-10-20 23:16:00,88.74,88.75,88.7,88.7,384799988.0
2008-10-20 23:17:00,88.68,88.72,88.68,88.71,384799988.0
2008-10-20 23:18:00,88.7,88.78,88.7,88.78,384799988.0
2008-10-20 23:19:00,88.81,88.85,88.73,88.73,384799988.0
2008-10-20 23:20:00,88.74,88.74,88.7,88.7,384799988.0
2008-10-20 23:21:00,88.69,88.69,88.69,88.69,384799988.0
2008-10-20 23:22:00,88.7,88.72,88.69,88.71,384799988.0
2008-10-20 23:23:00,88.72,88.72,88.7,88.71,384799988.0
2008-10-20 23:24:00,88.7,88.7,88.67,88.67,384799988.0
2008-10-20 23:25:00,88.68,88.72,88.67,88.7,384799988.0
2008-10-20 23:26:00,88.68,88.68,88.67,88.68,384799988.0
2008-10-20 23:27:00,88.68,88.68,88.68,88.68,384799988.0
2008-10-20 23:28:00,88.675,88.675,88.66,88.665,1749300041.0
2008-10-20 23:29:00,88.66,88.67,88.66,88.67,1156400009.0
2008-10-20 23:30:00,88.675,88.675,88.675,88.675,1156400009.0
2008-10-20 23:31:00,88.66,88.67,88.66,88.66,1466400001.0
2008-10-20 23:32:00,88.67,88.69,88.66,88.69,1466400001.0
2008-10-20 23:33:00,88.68,88.68,88.67,88.67,1466400001.0
2008-10-20 23:34:00,88.68,88.68,88.68,88.68,1466400001.0
2008-10-20 23:35:00,88.685,88.695,88.685,88.69,1466400001.0
2008-10-20 23:36:00,88.69,88.69,88.68,88.69,137600008.0
2008-10-20 23:37:00,88.68,88.71,88.66,88.67,137600008.0
2008-10-20 23:38:00,88.69,88.74,88.68,88.73,137600008.0
2008-10-20 23:39:00,88.78,88.78,88.775,88.775,137600008.0
2008-10-20 23:40:00,88.76,88.76,88.725,88.745,555599988.0
2008-10-20 23:41:00,88.75,88.81,88.75,88.795,723599973.0
2008-10-20 23:42:00,88.855,88.87,88.77,88.855,1988999995.0
2008-10-20 23:43:00,88.8,88.85,88.8,88.82,1669999978.0
2008-10-20 23:44:00,88.825,88.85,88.745,88.75,1669999978.0
2008-10-20 23:45:00,88.75,88.765,88.75,88.76,394399992.0
2008-10-20 23:46:00,88.76,88.76,88.735,88.75,893400011.0
2008-10-20 23:47:00,88.745,88.75,88.73,88.745,930799994.0
2008-10-20 23:48:00,88.75,88.76,88.71,88.71,1668599991.0
2008-10-20 23:49:00,88.72,88.73,88.69,88.69,1668599991.0
2008-10-20 23:50:00,88.71,88.715,88.695,88.71,1668599991.0
2008-10-20 23:51:00,88.715,88.75,88.71,88.745,1502699997.0
2008-10-20 23:52:00,88.74,88.74,88.71,88.71,272000000.0
2008-10-20 23:53:00,88.715,88.715,88.715,88.715,272000000.0
2008-10-20 23:54:00,88.715,88.715,88.715,88.715,267199997.0
2008-10-20 23:55:00,88.715,88.715,88.715,88.715,435300011.0
2008-10-20 23:56:00,88.72,88.75,88.71,88.74,576400002.0
2008-10-20 23:58:00,88.75,88.75,88.71,88.73,576400002.0
2008-10-20 23:59:00,88.72,88.72,88.705,88.72,894799986.0
2008-10-21 00:00:00,88.72,88.72,88.7,88.7,1564699982.0
2008-10-21 00:01:00,88.7,88.725,88.695,88.71,1806599991.0
2008-10-21 00:02:00,88.71,88.71,88.685,88.685,1356399986.0
2008-10-21 00:03:00,88.685,88.705,88.685,88.705,893600005.0
2008-10-21 00:04:00,88.705,88.71,88.685,88.685,1613199982.0
2008-10-21 00:05:00,88.67,88.68,88.67,88.68,1537399978.0
2008-10-21 00:06:00,88.685,88.69,88.68,88.69,1537399978.0
2008-10-21 00:07:00,88.69,88.7,88.69,88.7,1006899979.0
2008-10-21 00:08:00,88.695,88.7,88.695,88.7,631600006.0
2008-10-21 00:09:00,88.695,88.695,88.695,88.695,752299988.0
2008-10-21 00:10:00,88.695,88.71,88.685,88.705,1785099996.0
2008-10-21 00:11:00,88.725,88.735,88.695,88.71,1005699998.0
2008-10-21 00:12:00,88.71,88.71,88.705,88.71,276400000.0
2008-10-21 00:13:00,88.7,88.705,88.695,88.705,745199989.0
2008-10-21 00:14:00,88.705,88.715,88.705,88.715,1702999987.0
2008-10-21 00:15:00,88.7,88.72,88.69,88.71,696600000.0
2008-10-21 00:16:00,88.7,88.72,88.7,88.72,696600000.0
2008-10-21 00:17:00,88.73,88.75,88.73,88.74,696600000.0
2008-10-21 00:18:00,88.75,88.77,88.75,88.76,696600000.0
2008-10-21 00:19:00,88.77,88.78,88.77,88.78,696600000.0
2008-10-21 00:20:00,88.785,88.785,88.775,88.78,696600000.0
2008-10-21 00:21:00,88.775,88.775,88.77,88.775,625399986.0
2008-10-21 00:22:00,88.75,88.76,88.75,88.75,1890500031.0
2008-10-21 00:23:00,88.75,88.75,88.75,88.75,742599991.0
2008-10-21 00:24:00,88.73,88.74,88.72,88.72,1343799992.0
2008-10-21 00:25:00,88.725,88.745,88.725,88.745,1343799992.0
2008-10-21 00:26:00,88.745,88.765,88.73,88.735,1567500002.0
2008-10-21 00:27:00,88.72,88.72,88.71,88.71,722200004.0
2008-10-21 00:28:00,88.72,88.74,88.72,88.73,722200004.0
2008-10-21 00:29:00,88.745,88.745,88.74,88.74,722200004.0
2008-10-21 00:30:00,88.76,88.76,88.74,88.74,797800003.0
2008-10-21 00:31:00,88.74,88.74,88.74,88.74,186599998.0
2008-10-21 00:32:00,88.75,88.75,88.745,88.745,508200012.0
2008-10-21 00:33:00,88.745,88.75,88.745,88.75,408999993.0
2008-10-21 00:34:00,88.75,88.75,88.73,88.73,1511999990.0
2008-10-21 00:35:00,88.725,88.73,88.725,88.73,193299995.0
2008-10-21 00:36:00,88.73,88.73,88.72,88.72,628300003.0
2008-10-21 00:37:00,88.74,88.765,88.74,88.745,1032700006.0
2008-10-21 00:38:00,88.74,88.74,88.725,88.725,620200005.0
2008-10-21 00:39:00,88.725,88.725,88.72,88.72,1478200006.0
2008-10-21 00:40:00,88.715,88.715,88.705,88.705,133599998.0
2008-10-21 00:41:00,88.7,88.705,88.7,88.705,144400002.0
2008-10-21 00:42:00,88.71,88.71,88.705,88.705,353400003.0
2008-10-21 00:43:00,88.695,88.695,88.695,88.695,36799999.0
2008-10-21 00:45:00,88.705,88.72,88.69,88.7,1550200009.0
2008-10-21 00:46:00,88.705,88.72,88.685,88.705,1336000025.0
2008-10-21 00:47:00,88.725,88.73,88.675,88.69,1815700012.0
2008-10-21 00:48:00,88.67,88.67,88.62,88.62,1910200008.0
2008-10-21 00:49:00,88.6,88.64,88.56,88.59,1910200008.0
2008-10-21 00:50:00,88.6,88.62,88.58,88.58,1910200008.0
2008-10-21 00:51:00,88.59,88.59,88.55,88.56,1910200008.0
2008-10-21 00:52:00,88.57,88.57,88.54,88.54,1910200008.0
2008-10-21 00:53:00,88.53,88.53,88.46,88.5,1910200008.0
2008-10-21 00:54:00,88.51,88.52,88.47,88.5,1910200008.0
2008-10-21 00:55:00,88.49,88.5,88.49,88.5,1910200008.0
2008-10-21 00:56:00,88.49,88.52,88.49,88.51,1910200008.0
2008-10-21 00:57:00,88.5,88.55,88.44,88.5,1910200008.0
2008-10-21 00:58:00,88.52,88.56,88.5,88.54,1910200008.0
2008-10-21 00:59:00,88.55,88.61,88.55,88.59,1910200008.0
2008-10-21 01:00:00,88.58,88.59,88.57,88.58,1910200008.0
2008-10-21 01:01:00,88.59,88.605,88.58,88.59,1910200008.0
2008-10-21 01:02:00,88.58,88.605,88.58,88.595,1674599997.0
2008-10-21 01:03:00,88.58,88.62,88.58,88.6,1987999978.0
2008-10-21 01:04:00,88.605,88.625,88.6,88.61,1987999978.0
2008-10-21 01:05:00,88.59,88.64,88.59,88.62,1101600021.0
2008-10-21 01:06:00,88.625,88.65,88.61,88.65,1101600021.0
2008-10-21 01:07:00,88.65,88.66,88.64,88.64,714800011.0
2008-10-21 01:08:00,88.64,88.645,88.635,88.645,714800011.0
2008-10-21 01:09:00,88.64,88.66,88.64,88.655,1526800003.0
2008-10-21 01:10:00,88.66,88.67,88.65,88.65,2144999953.0
2008-10-21 01:11:00,88.655,88.67,88.645,88.66,2144999953.0
2008-10-21 01:12:00,88.66,88.675,88.655,88.655,1881799983.0
2008-10-21 01:13:00,88.66,88.67,88.66,88.67,1238000031.0
2008-10-21 01:14:00,88.65,88.66,88.61,88.64,734400002.0
2008-10-21 01:15:00,88.65,88.65,88.58,88.62,734400002.0
2008-10-21 01:16:00,88.6,88.63,88.58,88.61,734400002.0
2008-10-21 01:17:00,88.62,88.62,88.605,88.605,734400002.0
2008-10-21 01:18:00,88.59,88.59,88.56,88.57,1853000030.0
2008-10-21 01:19:00,88.58,88.585,88.575,88.585,1853000030.0
2008-10-21 01:20:00,88.59,88.59,88.565,88.57,1310200005.0
2008-10-21 01:21:00,88.55,88.55,88.52,88.52,567600018.0
2008-10-21 01:22:00,88.53,88.56,88.52,88.54,567600018.0
2008-10-21 01:23:00,88.53,88.56,88.53,88.55,567600018.0
2008-10-21 01:24:00,88.54,88.55,88.53,88.53,567600018.0
2008-10-21 01:25:00,88.54,88.58,88.54,88.56,567600018.0
2008-10-21 01:26:00,88.55,88.55,88.53,88.55,567600018.0
2008-10-21 01:27:00,88.565,88.575,88.56,88.575,567600018.0
2008-10-21 01:28:00,88.58,88.59,88.58,88.585,824199999.0
2008-10-21 01:29:00,88.58,88.645,88.58,88.625,1850399999.0
2008-10-21 01:30:00,88.63,88.64,88.63,88.63,2118399971.0
2008-10-21 01:31:00,88.63,88.66,88.62,88.66,1368400003.0
2008-10-21 01:32:00,88.67,88.69,88.66,88.67,1368400003.0
2008-10-21 01:33:00,88.66,88.66,88.65,88.66,1368400003.0
2008-10-21 01:34:00,88.65,88.66,88.6,88.6,1368400003.0
2008-10-21 01:35:00,88.62,88.64,88.53,88.53,1368400003.0
2008-10-21 01:36:00,88.54,88.62,88.54,88.6,1368400003.0
2008-10-21 01:37:00,88.61,88.61,88.56,88.6,1368400003.0
2008-10-21 01:38:00,88.61,88.63,88.61,88.62,1368400003.0
2008-10-21 01:39:00,88.63,88.66,88.63,88.66,1368400003.0
2008-10-21 01:40:00,88.65,88.67,88.61,88.64,1368400003.0
2008-10-21 01:41:00,88.655,88.67,88.65,88.665,1368400003.0
2008-10-21 01:42:00,88.64,88.65,88.64,88.64,1974600004.0
2008-10-21 01:43:00,88.65,88.655,88.63,88.63,1974600004.0
2008-10-21 01:44:00,88.62,88.62,88.61,88.62,1955200035.0
2008-10-21 01:45:00,88.63,88.65,88.61,88.63,1955200035.0
2008-10-21 01:46:00,88.635,88.645,88.625,88.645,1955200035.0
2008-10-21 01:47:00,88.655,88.675,88.655,88.67,1972799979.0
2008-10-21 01:48:00,88.67,88.675,88.67,88.67,1240799993.0
2008-10-21 01:49:00,88.675,88.675,88.665,88.675,2111399964.0
2008-10-21 01:50:00,88.675,88.675,88.67,88.67,1651800009.0
2008-10-21 01:51:00,88.68,88.7,88.68,88.7,1687600027.0
2008-10-21 01:52:00,88.68,88.72,88.66,88.7,1687600027.0
2008-10-21 01:53:00,88.71,88.73,88.7,88.72,1687600027.0
2008-10-21 01:54:00,88.73,88.74,88.7,88.7,1687600027.0
2008-10-21 01:55:00,88.72,88.73,88.7,88.72,1687600027.0
2008-10-21 01:56:00,88.73,88.73,88.73,88.73,1687600027.0
2008-10-21 01:57:00,88.74,88.78,88.74,88.76,1687600027.0
2008-10-21 01:58:00,88.77,88.78,88.76,88.78,1687600027.0
2008-10-21 01:59:00,88.79,88.82,88.79,88.82,1687600027.0
2008-10-21 02:00:00,88.83,88.86,88.83,88.86,1687600027.0
2008-10-21 02:01:00,88.85,88.88,88.85,88.87,1687600027.0
2008-10-21 02:02:00,88.86,88.87,88.83,88.84,1687600027.0
2008-10-21 02:03:00,88.85,88.86,88.85,88.85,1687600027.0
2008-10-21 02:04:00,88.83,88.86,88.83,88.84,1687600027.0
2008-10-21 02:05:00,88.85,88.85,88.83,88.85,1687600027.0
2008-10-21 02:06:00,88.84,88.85,88.83,88.84,1687600027.0
2008-10-21 02:07:00,88.85,88.85,88.82,88.82,1687600027.0
2008-10-21 02:08:00,88.83,88.84,88.77,88.77,1687600027.0
2008-10-21 02:09:00,88.78,88.79,88.77,88.77,1687600027.0
2008-10-21 02:10:00,88.78,88.78,88.72,88.75,1687600027.0
2008-10-21 02:11:00,88.76,88.8,88.75,88.79,1687600027.0
2008-10-21 02:12:00,88.8,88.82,88.79,88.8,1687600027.0
2008-10-21 02:13:00,88.79,88.82,88.79,88.8,1687600027.0
2008-10-21 02:14:00,88.81,88.81,88.78,88.8,1687600027.0
2008-10-21 02:15:00,88.79,88.79,88.76,88.76,1687600027.0
2008-10-21 02:16:00,88.77,88.79,88.77,88.77,1687600027.0
2008-10-21 02:17:00,88.76,88.77,88.75,88.76,1687600027.0
2008-10-21 02:18:00,88.755,88.77,88.73,88.745,1687600027.0
2008-10-21 02:19:00,88.74,88.74,88.73,88.74,400799995.0
2008-10-21 02:20:00,88.73,88.74,88.73,88.74,400799995.0
2008-10-21 02:21:00,88.73,88.75,88.73,88.74,400799995.0
2008-10-21 02:22:00,88.75,88.78,88.74,88.77,400799995.0
2008-10-21 02:23:00,88.78,88.83,88.77,88.81,400799995.0
2008-10-21 02:24:00,88.8,88.8,88.78,88.79,400799995.0
2008-10-21 02:25:00,88.8,88.83,88.8,88.83,400799995.0
2008-10-21 02:26:00,88.82,88.82,88.78,88.78,400799995.0
2008-10-21 02:27:00,88.79,88.79,88.77,88.77,400799995.0
2008-10-21 02:28:00,88.76,88.77,88.73,88.73,400799995.0
2008-10-21 02:29:00,88.74,88.76,88.73,88.73,400799995.0
2008-10-21 02:30:00,88.74,88.75,88.72,88.75,400799995.0
2008-10-21 02:31:00,88.76,88.76,88.72,88.72,400799995.0
2008-10-21 02:32:00,88.71,88.72,88.71,88.71,400799995.0
2008-10-21 02:33:00,88.7,88.71,88.64,88.66,400799995.0
2008-10-21 02:34:00,88.65,88.68,88.65,88.67,400799995.0
2008-10-21 02:35:00,88.68,88.68,88.61,88.61,400799995.0
2008-10-21 02:36:00,88.6,88.6,88.53,88.53,400799995.0
2008-10-21 02:37:00,88.54,88.54,88.43,88.43,400799995.0
2008-10-21 02:38:00,88.45,88.47,88.38,88.45,400799995.0
2008-10-21 02:39:00,88.46,88.52,88.45,88.52,400799995.0
2008-10-21 02:40:00,88.53,88.59,88.53,88.57,400799995.0
2008-10-21 02:41:00,88.56,88.62,88.54,88.62,400799995.0
2008-10-21 02:42:00,88.61,88.61,88.51,88.51,400799995.0
2008-10-21 02:43:00,88.5,88.55,88.49,88.54,400799995.0
2008-10-21 02:44:00,88.55,88.55,88.48,88.51,400799995.0
2008-10-21 02:45:00,88.52,88.55,88.51,88.51,400799995.0
2008-10-21 02:46:00,88.52,88.52,88.51,88.52,400799995.0
2008-10-21 02:47:00,88.51,88.52,88.5,88.51,400799995.0
2008-10-21 02:48:00,88.5,88.52,88.47,88.47,400799995.0
2008-10-21 02:49:00,88.46,88.49,88.42,88.46,400799995.0
2008-10-21 02:50:00,88.47,88.48,88.41,88.41,400799995.0
2008-10-21 02:51:00,88.4,88.46,88.39,88.46,400799995.0
2008-10-21 02:52:00,88.47,88.48,88.46,88.48,400799995.0
2008-10-21 02:53:00,88.49,88.52,88.48,88.52,400799995.0
2008-10-21 02:54:00,88.53,88.56,88.52,88.56,400799995.0
2008-10-21 02:55:00,88.55,88.56,88.54,88.55,400799995.0
2008-10-21 02:56:00,88.54,88.55,88.49,88.5,400799995.0
2008-10-21 02:57:00,88.51,88.54,88.51,88.51,400799995.0
2008-10-21 02:58:00,88.53,88.54,88.52,88.53,400799995.0
2008-10-21 02:59:00,88.52,88.54,88.52,88.54,400799995.0
2008-10-21 03:00:00,88.53,88.57,88.53,88.54,400799995.0
2008-10-21 03:01:00,88.53,88.53,88.49,88.51,400799995.0
2008-10-21 03:02:00,88.5,88.51,88.49,88.49,400799995.0
2008-10-21 03:03:00,88.48,88.49,88.45,88.46,400799995.0
2008-10-21 03:04:00,88.47,88.51,88.45,88.46,400799995.0
2008-10-21 03:05:00,88.47,88.48,88.46,88.47,400799995.0
2008-10-21 03:06:00,88.48,88.48,88.45,88.45,400799995.0
2008-10-21 03:07:00,88.44,88.47,88.43,88.46,400799995.0
2008-10-21 03:08:00,88.45,88.47,88.45,88.46,400799995.0
2008-10-21 03:09:00,88.44,88.47,88.44,88.47,400799995.0
2008-10-21 03:10:00,88.46,88.53,88.46,88.48,400799995.0
2008-10-21 03:11:00,88.49,88.49,88.44,88.44,400799995.0
2008-10-21 03:12:00,88.45,88.46,88.42,88.45,400799995.0
2008-10-21 03:13:00,88.42,88.44,88.38,88.38,400799995.0
2008-10-21 03:14:00,88.4,88.4,88.33,88.35,400799995.0
2008-10-21 03:15:00,88.36,88.39,88.35,88.37,400799995.0
2008-10-21 03:16:00,88.36,88.37,88.33,88.33,400799995.0
2008-10-21 03:17:00,88.34,88.34,88.31,88.32,400799995.0
2008-10-21 03:18:00,88.31,88.39,88.3,88.39,400799995.0
2008-10-21 03:19:00,88.38,88.41,88.38,88.38,400799995.0
2008-10-21 03:20:00,88.39,88.41,88.37,88.37,400799995.0
2008-10-21 03:21:00,88.36,88.37,88.33,88.34,400799995.0
2008-10-21 03:22:00,88.35,88.37,88.34,88.34,400799995.0
2008-10-21 03:23:00,88.33,88.33,88.3,88.31,400799995.0
2008-10-21 03:24:00,88.33,88.37,88.31,88.37,400799995.0
2008-10-21 03:25:00,88.36,88.39,88.34,88.38,400799995.0
2008-10-21 03:26:00,88.39,88.46,88.38,88.42,400799995.0
2008-10-21 03:27:00,88.43,88.43,88.41,88.41,400799995.0
2008-10-21 03:28:00,88.4,88.4,88.39,88.39,400799995.0
2008-10-21 03:29:00,88.38,88.38,88.35,88.35,400799995.0
2008-10-21 03:30:00,88.36,88.4,88.35,88.39,400799995.0
2008-10-21 03:31:00,88.4,88.42,88.38,88.41,400799995.0
2008-10-21 03:32:00,88.4,88.43,88.4,88.41,400799995.0
2008-10-21 03:33:00,88.42,88.46,88.42,88.45,400799995.0
2008-10-21 03:34:00,88.45,88.45,88.445,88.445,400799995.0
2008-10-21 03:35:00,88.46,88.46,88.45,88.45,1793499985.0
2008-10-21 03:36:00,88.46,88.46,88.46,88.46,1793499985.0
2008-10-21 03:37:00,88.45,88.46,88.45,88.46,1793499985.0
2008-10-21 03:38:00,88.45,88.45,88.44,88.45,1793499985.0
2008-10-21 03:39:00,88.44,88.45,88.44,88.44,1793499985.0
2008-10-21 03:40:00,88.45,88.46,88.45,88.46,1793499985.0
2008-10-21 03:41:00,88.45,88.46,88.45,88.45,1793499985.0
2008-10-21 03:42:00,88.46,88.47,88.45,88.46,1793499985.0
2008-10-21 03:43:00,88.45,88.48,88.44,88.45,1793499985.0
2008-10-21 03:44:00,88.44,88.45,88.4,88.41,1793499985.0
2008-10-21 03:45:00,88.415,88.43,88.41,88.41,1793499985.0
2008-10-21 03:46:00,88.4,88.42,88.4,88.42,989999999.0
2008-10-21 03:47:00,88.43,88.43,88.41,88.42,989999999.0
2008-10-21 03:48:00,88.43,88.43,88.39,88.4,989999999.0
2008-10-21 03:49:00,88.38,88.4,88.35,88.38,989999999.0
2008-10-21 03:50:00,88.37,88.37,88.34,88.34,989999999.0
2008-10-21 03:51:00,88.33,88.34,88.33,88.34,989999999.0
2008-10-21 03:52:00,88.33,88.33,88.3,88.32,989999999.0
2008-10-21 03:53:00,88.33,88.35,88.33,88.34,989999999.0
2008-10-21 03:54:00,88.33,88.34,88.3,88.31,989999999.0
2008-10-21 03:55:00,88.3,88.31,88.29,88.3,989999999.0
2008-10-21 03:56:00,88.31,88.31,88.29,88.3,989999999.0
2008-10-21 03:57:00,88.31,88.35,88.31,88.35,989999999.0
2008-10-21 03:58:00,88.36,88.38,88.36,88.36,989999999.0
2008-10-21 03:59:00,88.37,88.38,88.35,88.35,989999999.0
2008-10-21 04:00:00,88.36,88.37,88.35,88.36,989999999.0
2008-10-21 04:01:00,88.37,88.38,88.36,88.37,989999999.0
2008-10-21 04:02:00,88.38,88.38,88.34,88.36,989999999.0
2008-10-21 04:03:00,88.37,88.39,88.36,88.38,989999999.0
2008-10-21 04:04:00,88.39,88.39,88.36,88.36,989999999.0
2008-10-21 04:05:00,88.37,88.41,88.34,88.4,989999999.0
2008-10-21 04:06:00,88.39,88.45,88.39,88.42,989999999.0
2008-10-21 04:07:00,88.43,88.43,88.41,88.42,989999999.0
2008-10-21 04:08:00,88.41,88.42,88.39,88.41,989999999.0
2008-10-21 04:09:00,88.4,88.42,88.4,88.41,989999999.0
2008-10-21 04:10:00,88.42,88.45,88.41,88.44,989999999.0
2008-10-21 04:11:00,88.43,88.44,88.41,88.44,989999999.0
2008-10-21 04:12:00,88.45,88.49,88.45,88.48,989999999.0
2008-10-21 04:13:00,88.45,88.48,88.42,88.48,989999999.0
2008-10-21 04:14:00,88.47,88.47,88.46,88.47,989999999.0
2008-10-21 04:15:00,88.48,88.48,88.43,88.43,989999999.0
2008-10-21 04:16:00,88.42,88.42,88.37,88.37,989999999.0
2008-10-21 04:17:00,88.36,88.4,88.35,88.36,989999999.0
2008-10-21 04:18:00,88.35,88.38,88.35,88.37,989999999.0
2008-10-21 04:19:00,88.38,88.4,88.37,88.39,989999999.0
2008-10-21 04:20:00,88.38,88.39,88.37,88.39,989999999.0
2008-10-21 04:21:00,88.405,88.405,88.395,88.4,989999999.0
2008-10-21 04:22:00,88.38,88.38,88.36,88.36,1553799979.0
2008-10-21 04:23:00,88.38,88.39,88.38,88.39,1553799979.0
2008-10-21 04:24:00,88.4,88.4,88.39,88.4,1553799979.0
2008-10-21 04:25:00,88.39,88.43,88.39,88.43,1553799979.0
2008-10-21 04:26:00,88.42,88.43,88.41,88.42,1553799979.0
2008-10-21 04:27:00,88.41,88.42,88.4,88.4,1553799979.0
2008-10-21 04:28:00,88.415,88.42,88.41,88.41,1553799979.0
2008-10-21 04:29:00,88.41,88.42,88.4,88.42,1478199988.0
2008-10-21 04:30:00,88.43,88.43,88.41,88.41,1478199988.0
2008-10-21 04:31:00,88.4,88.4,88.38,88.38,1478199988.0
2008-10-21 04:32:00,88.39,88.45,88.39,88.43,1478199988.0
2008-10-21 04:33:00,88.44,88.48,88.43,88.47,1478199988.0
2008-10-21 04:34:00,88.46,88.51,88.46,88.51,1478199988.0
2008-10-21 04:35:00,88.52,88.55,88.5,88.54,1478199988.0
2008-10-21 04:36:00,88.53,88.54,88.5,88.51,1478199988.0
2008-10-21 04:37:00,88.52,88.55,88.52,88.54,1478199988.0
2008-10-21 04:38:00,88.55,88.57,88.54,88.55,1478199988.0
2008-10-21 04:39:00,88.54,88.57,88.53,88.55,1478199988.0
2008-10-21 04:40:00,88.56,88.59,88.54,88.58,1478199988.0
2008-10-21 04:41:00,88.57,88.57,88.54,88.54,1478199988.0
2008-10-21 04:42:00,88.55,88.56,88.53,88.54,1478199988.0
2008-10-21 04:43:00,88.53,88.54,88.52,88.54,1478199988.0
2008-10-21 04:44:00,88.53,88.54,88.5,88.54,1478199988.0
2008-10-21 04:45:00,88.55,88.55,88.53,88.55,1478199988.0
2008-10-21 04:46:00,88.56,88.575,88.56,88.56,1478199988.0
2008-10-21 04:47:00,88.56,88.565,88.56,88.56,352999990.0
2008-10-21 04:48:00,88.56,88.57,88.56,88.57,1886200008.0
2008-10-21 04:49:00,88.575,88.575,88.56,88.575,1886200008.0
2008-10-21 04:50:00,88.56,88.57,88.55,88.56,1684999997.0
2008-10-21 04:51:00,88.57,88.57,88.55,88.56,1684999997.0
2008-10-21 04:52:00,88.565,88.58,88.56,88.58,1684999997.0
2008-10-21 04:53:00,88.56,88.57,88.54,88.56,503000015.0
2008-10-21 04:54:00,88.55,88.57,88.55,88.56,503000015.0
2008-10-21 04:55:00,88.55,88.57,88.55,88.57,503000015.0
2008-10-21 04:56:00,88.565,88.575,88.54,88.545,1600400001.0
2008-10-21 04:57:00,88.51,88.52,88.51,88.51,1445799991.0
2008-10-21 04:59:00,88.52,88.52,88.52,88.52,1445799991.0
2008-10-21 05:00:00,88.545,88.55,88.52,88.52,1445799991.0
2008-10-21 05:01:00,88.52,88.52,88.52,88.52,291200012.0
2008-10-21 05:02:00,88.515,88.515,88.51,88.51,793300003.0
2008-10-21 05:03:00,88.52,88.54,88.51,88.54,382799994.0
2008-10-21 05:04:00,88.53,88.56,88.53,88.55,382799994.0
2008-10-21 05:05:00,88.54,88.54,88.51,88.51,382799994.0
2008-10-21 05:06:00,88.52,88.52,88.51,88.51,382799994.0
2008-10-21 05:07:00,88.5,88.51,88.47,88.47,382799994.0
2008-10-21 05:08:00,88.46,88.47,88.42,88.45,382799994.0
2008-10-21 05:09:00,88.46,88.46,88.44,88.44,382799994.0
2008-10-21 05:10:00,88.45,88.45,88.43,88.45,382799994.0
2008-10-21 05:11:00,88.455,88.455,88.45,88.45,382799994.0
2008-10-21 05:12:00,88.44,88.45,88.42,88.43,445400017.0
2008-10-21 05:13:00,88.44,88.44,88.43,88.44,445400017.0
2008-10-21 05:14:00,88.45,88.45,88.42,88.42,445400017.0
2008-10-21 05:15:00,88.41,88.41,88.39,88.39,445400017.0
2008-10-21 05:16:00,88.41,88.41,88.38,88.38,445400017.0
2008-10-21 05:17:00,88.37,88.39,88.36,88.37,445400017.0
2008-10-21 05:18:00,88.38,88.39,88.36,88.38,445400017.0
2008-10-21 05:19:00,88.39,88.39,88.38,88.38,445400017.0
2008-10-21 05:20:00,88.39,88.39,88.36,88.36,445400017.0
2008-10-21 05:21:00,88.35,88.4,88.35,88.35,445400017.0
2008-10-21 05:22:00,88.36,88.43,88.36,88.4,445400017.0
2008-10-21 05:23:00,88.39,88.41,88.34,88.36,445400017.0
2008-10-21 05:24:00,88.37,88.42,88.35,88.42,445400017.0
2008-10-21 05:25:00,88.43,88.44,88.42,88.43,445400017.0
2008-10-21 05:26:00,88.42,88.44,88.42,88.43,445400017.0
2008-10-21 05:27:00,88.42,88.45,88.42,88.45,445400017.0
2008-10-21 05:28:00,88.44,88.46,88.41,88.42,445400017.0
2008-10-21 05:29:00,88.42,88.435,88.42,88.435,445400017.0
2008-10-21 05:30:00,88.44,88.44,88.41,88.44,1261800029.0
2008-10-21 05:31:00,88.45,88.455,88.445,88.455,1261800029.0
2008-10-21 05:32:00,88.46,88.48,88.455,88.455,1935400003.0
2008-10-21 05:33:00,88.45,88.45,88.42,88.45,528799995.0
2008-10-21 05:34:00,88.46,88.46,88.45,88.45,528799995.0
2008-10-21 05:35:00,88.46,88.46,88.45,88.46,528799995.0
2008-10-21 05:36:00,88.47,88.47,88.465,88.47,528799995.0
2008-10-21 05:37:00,88.48,88.5,88.47,88.49,861799995.0
2008-10-21 05:38:00,88.5,88.5,88.47,88.47,861799995.0
2008-10-21 05:39:00,88.48,88.49,88.48,88.49,861799995.0
2008-10-21 05:40:00,88.48,88.49,88.44,88.47,861799995.0
2008-10-21 05:41:00,88.485,88.485,88.48,88.48,861799995.0
2008-10-21 05:42:00,88.47,88.47,88.45,88.45,1179199991.0
2008-10-21 05:43:00,88.46,88.47,88.45,88.45,1179199991.0
2008-10-21 05:44:00,88.46,88.46,88.45,88.45,1179199991.0
2008-10-21 05:45:00,88.44,88.44,88.44,88.44,1179199991.0
2008-10-21 05:46:00,88.44,88.45,88.44,88.45,1179199991.0
2008-10-21 05:47:00,88.445,88.445,88.445,88.445,83199997.0
2008-10-21 05:49:00,88.45,88.47,88.44,88.46,786400016.0
2008-10-21 05:50:00,88.47,88.47,88.46,88.46,786400016.0
2008-10-21 05:51:00,88.44,88.45,88.44,88.44,567000000.0
2008-10-21 05:52:00,88.45,88.45,88.44,88.45,567000000.0
2008-10-21 05:53:00,88.44,88.45,88.42,88.43,567000000.0
2008-10-21 05:54:00,88.435,88.45,88.435,88.45,567000000.0
2008-10-21 05:55:00,88.43,88.45,88.42,88.42,941600002.0
2008-10-21 05:56:00,88.43,88.46,88.43,88.45,941600002.0
2008-10-21 05:57:00,88.46,88.46,88.44,88.44,941600002.0
2008-10-21 05:58:00,88.44,88.44,88.42,88.44,1065000002.0
2008-10-21 05:59:00,88.455,88.465,88.45,88.45,1065000002.0
2008-10-21 06:00:00,88.455,88.46,88.445,88.46,1129399993.0
2008-10-21 06:01:00,88.465,88.465,88.43,88.45,1793599996.0
2008-10-21 06:02:00,88.45,88.46,88.445,88.45,751400001.0
2008-10-21 06:03:00,88.45,88.47,88.45,88.465,537399992.0
2008-10-21 06:04:00,88.465,88.475,88.465,88.47,401800003.0
2008-10-21 06:05:00,88.475,88.475,88.46,88.46,717199997.0
2008-10-21 06:06:00,88.455,88.465,88.45,88.455,1329599998.0
2008-10-21 06:07:00,88.455,88.46,88.45,88.46,637299988.0
2008-10-21 06:08:00,88.455,88.465,88.455,88.455,1173500003.0
2008-10-21 06:09:00,88.44,88.45,88.44,88.45,1227599976.0
2008-10-21 06:10:00,88.44,88.46,88.43,88.44,1227599976.0
2008-10-21 06:11:00,88.43,88.44,88.42,88.42,1227599976.0
2008-10-21 06:12:00,88.41,88.42,88.41,88.42,1227599976.0
2008-10-21 06:13:00,88.41,88.42,88.41,88.41,1227599976.0
2008-10-21 06:14:00,88.4,88.41,88.39,88.39,1227599976.0
2008-10-21 06:15:00,88.4,88.43,88.4,88.42,1227599976.0
2008-10-21 06:16:00,88.43,88.44,88.41,88.41,1227599976.0
2008-10-21 06:17:00,88.4,88.43,88.4,88.43,1227599976.0
2008-10-21 06:18:00,88.425,88.425,88.415,88.415,1227599976.0
2008-10-21 06:19:00,88.4,88.4,88.39,88.39,2000400002.0
2008-10-21 06:20:00,88.38,88.39,88.37,88.37,2000400002.0
2008-10-21 06:21:00,88.38,88.38,88.37,88.37,2000400002.0
2008-10-21 06:22:00,88.38,88.39,88.37,88.38,2000400002.0
2008-10-21 06:23:00,88.39,88.39,88.35,88.37,2000400002.0
2008-10-21 06:24:00,88.38,88.38,88.36,88.38,2000400002.0
2008-10-21 06:25:00,88.37,88.37,88.34,88.34,2000400002.0
2008-10-21 06:26:00,88.33,88.33,88.33,88.33,2000400002.0
2008-10-21 06:27:00,88.34,88.34,88.32,88.32,2000400002.0
2008-10-21 06:28:00,88.3,88.36,88.3,88.35,2000400002.0
2008-10-21 06:29:00,88.36,88.36,88.32,88.36,2000400002.0
2008-10-21 06:30:00,88.35,88.35,88.29,88.3,2000400002.0
2008-10-21 06:31:00,88.31,88.31,88.26,88.28,2000400002.0
2008-10-21 06:32:00,88.27,88.29,88.27,88.28,2000400002.0
2008-10-21 06:33:00,88.27,88.32,88.27,88.31,2000400002.0
2008-10-21 06:34:00,88.3,88.32,88.3,88.32,2000400002.0
2008-10-21 06:35:00,88.33,88.33,88.31,88.31,2000400002.0
2008-10-21 06:36:00,88.3,88.33,88.3,88.32,2000400002.0
2008-10-21 06:37:00,88.33,88.34,88.32,88.34,2000400002.0
2008-10-21 06:38:00,88.35,88.35,88.33,88.34,2000400002.0
2008-10-21 06:39:00,88.35,88.36,88.34,88.34,2000400002.0
2008-10-21 06:40:00,88.345,88.37,88.345,88.37,2000400002.0
2008-10-21 06:41:00,88.37,88.38,88.36,88.365,1967999993.0
2008-10-21 06:42:00,88.35,88.37,88.35,88.36,1703999970.0
2008-10-21 06:43:00,88.37,88.42,88.37,88.42,1703999970.0
2008-10-21 06:44:00,88.43,88.43,88.35,88.36,1703999970.0
2008-10-21 06:45:00,88.35,88.38,88.35,88.37,1703999970.0
2008-10-21 06:46:00,88.36,88.37,88.36,88.37,1703999970.0
2008-10-21 06:47:00,88.38,88.38,88.36,88.38,1703999970.0
2008-10-21 06:48:00,88.39,88.39,88.39,88.39,1703999970.0
2008-10-21 06:49:00,88.37,88.38,88.35,88.36,266000000.0
2008-10-21 06:50:00,88.37,88.37,88.34,88.35,266000000.0
2008-10-21 06:51:00,88.34,88.35,88.33,88.34,266000000.0
2008-10-21 06:52:00,88.35,88.35,88.32,88.34,266000000.0
2008-10-21 06:53:00,88.33,88.33,88.33,88.33,266000000.0
2008-10-21 06:54:00,88.34,88.34,88.33,88.33,266000000.0
2008-10-21 06:55:00,88.34,88.34,88.34,88.34,266000000.0
2008-10-21 06:56:00,88.33,88.34,88.33,88.34,2108399968.0
2008-10-21 06:57:00,88.35,88.35,88.31,88.31,2108399968.0
2008-10-21 06:58:00,88.32,88.32,88.29,88.29,2108399968.0
2008-10-21 06:59:00,88.28,88.29,88.27,88.29,2108399968.0
2008-10-21 07:00:00,88.31,88.38,88.3,88.37,2108399968.0
2008-10-21 07:01:00,88.39,88.41,88.35,88.37,2108399968.0
2008-10-21 07:02:00,88.36,88.37,88.34,88.35,2108399968.0
2008-10-21 07:03:00,88.36,88.38,88.36,88.37,2108399968.0
2008-10-21 07:04:00,88.38,88.39,88.38,88.39,2108399968.0
2008-10-21 07:05:00,88.39,88.4,88.37,88.37,2023000019.0
2008-10-21 07:06:00,88.38,88.42,88.37,88.39,2023000019.0
2008-10-21 07:07:00,88.38,88.4,88.36,88.37,2023000019.0
2008-10-21 07:08:00,88.38,88.38,88.37,88.37,2023000019.0
2008-10-21 07:09:00,88.36,88.38,88.35,88.36,2023000019.0
2008-10-21 07:10:00,88.35,88.35,88.33,88.33,2023000019.0
2008-10-21 07:11:00,88.32,88.34,88.32,88.33,2023000019.0
2008-10-21 07:12:00,88.32,88.33,88.31,88.32,2023000019.0
2008-10-21 07:13:00,88.33,88.34,88.32,88.34,2023000019.0
2008-10-21 07:14:00,88.35,88.35,88.33,88.34,2023000019.0
2008-10-21 07:15:00,88.33,88.34,88.3,88.34,2023000019.0
2008-10-21 07:16:00,88.33,88.34,88.32,88.32,2023000019.0
2008-10-21 07:17:00,88.31,88.33,88.3,88.31,2023000019.0
2008-10-21 07:18:00,88.32,88.32,88.27,88.27,2023000019.0
2008-10-21 07:19:00,88.25,88.29,88.24,88.29,2023000019.0
2008-10-21 07:20:00,88.28,88.3,88.26,88.29,2023000019.0
2008-10-21 07:21:00,88.305,88.31,88.295,88.3,2023000019.0
2008-10-21 07:22:00,88.28,88.28,88.23,88.23,1248600013.0
2008-10-21 07:23:00,88.22,88.23,88.18,88.2,1248600013.0
2008-10-21 07:24:00,88.19,88.19,88.18,88.19,1248600013.0
2008-10-21 07:25:00,88.18,88.2,88.18,88.2,1248600013.0
2008-10-21 07:26:00,88.21,88.24,88.2,88.21,1248600013.0
2008-10-21 07:27:00,88.2,88.22,88.14,88.14,1248600013.0
2008-10-21 07:28:00,88.15,88.2,88.15,88.19,1248600013.0
2008-10-21 07:29:00,88.2,88.21,88.19,88.21,1248600013.0
2008-10-21 07:30:00,88.2,88.23,88.2,88.22,1248600013.0
2008-10-21 07:31:00,88.23,88.26,88.23,88.26,1248600013.0
2008-10-21 07:32:00,88.275,88.275,88.265,88.275,1248600013.0
2008-10-21 07:33:00,88.26,88.29,88.26,88.28,1951999963.0
2008-10-21 07:34:00,88.27,88.29,88.26,88.27,1951999963.0
2008-10-21 07:35:00,88.26,88.27,88.2,88.21,1951999963.0
2008-10-21 07:36:00,88.2,88.24,88.2,88.22,1951999963.0
2008-10-21 07:37:00,88.23,88.27,88.22,88.26,1951999963.0
2008-10-21 07:38:00,88.265,88.295,88.265,88.28,1951999963.0
2008-10-21 07:39:00,88.28,88.295,88.28,88.295,1593800013.0
2008-10-21 07:40:00,88.29,88.295,88.28,88.28,1787600013.0
2008-10-21 07:41:00,88.26,88.26,88.24,88.24,1904499981.0
2008-10-21 07:42:00,88.23,88.24,88.22,88.22,1904499981.0
2008-10-21 07:43:00,88.21,88.23,88.2,88.21,1904499981.0
2008-10-21 07:44:00,88.2,88.21,88.16,88.19,1904499981.0
2008-10-21 07:45:00,88.2,88.21,88.06,88.07,1904499981.0
2008-10-21 07:46:00,88.08,88.15,88.08,88.12,1904499981.0
2008-10-21 07:47:00,88.1,88.14,88.1,88.1,1904499981.0
2008-10-21 07:48:00,88.11,88.19,88.09,88.19,1904499981.0
2008-10-21 07:49:00,88.18,88.21,88.17,88.17,1904499981.0
2008-10-21 07:50:00,88.16,88.16,88.13,88.14,1904499981.0
2008-10-21 07:51:00,88.12,88.21,88.11,88.2,1904499981.0
2008-10-21 07:52:00,88.19,88.25,88.17,88.24,1904499981.0
2008-10-21 07:53:00,88.23,88.27,88.22,88.26,1904499981.0
2008-10-21 07:54:00,88.27,88.27,88.22,88.22,1904499981.0
2008-10-21 07:55:00,88.23,88.24,88.22,88.22,1904499981.0
2008-10-21 07:56:00,88.21,88.22,88.18,88.2,1904499981.0
2008-10-21 07:57:00,88.19,88.22,88.14,88.16,1904499981.0
2008-10-21 07:58:00,88.17,88.21,88.16,88.21,1904499981.0
2008-10-21 07:59:00,88.22,88.22,88.2,88.21,1904499981.0
2008-10-21 08:00:00,88.22,88.22,88.18,88.19,1904499981.0
2008-10-21 08:01:00,88.18,88.2,88.17,88.19,1904499981.0
2008-10-21 08:02:00,88.18,88.18,88.07,88.08,1904499981.0
2008-10-21 08:03:00,88.07,88.12,88.03,88.12,1904499981.0
2008-10-21 08:04:00,88.11,88.12,88.06,88.07,1904499981.0
2008-10-21 08:05:00,88.08,88.1,88.07,88.08,1904499981.0
2008-10-21 08:06:00,88.07,88.15,88.05,88.14,1904499981.0
2008-10-21 08:07:00,88.13,88.14,88.1,88.14,1904499981.0
2008-10-21 08:08:00,88.15,88.15,88.1,88.11,1904499981.0
2008-10-21 08:09:00,88.1,88.14,88.1,88.13,1904499981.0
2008-10-21 08:10:00,88.14,88.16,88.09,88.11,1904499981.0
2008-10-21 08:11:00,88.12,88.12,88.09,88.1,1904499981.0
2008-10-21 08:12:00,88.11,88.14,88.1,88.12,1904499981.0
2008-10-21 08:13:00,88.11,88.12,88.08,88.09,1904499981.0
2008-10-21 08:14:00,88.1,88.15,88.09,88.13,1904499981.0
2008-10-21 08:15:00,88.12,88.17,88.12,88.16,1904499981.0
2008-10-21 08:16:00,88.17,88.17,88.14,88.14,1904499981.0
2008-10-21 08:17:00,88.15,88.16,88.13,88.15,1904499981.0
2008-10-21 08:18:00,88.14,88.14,88.1,88.1,1904499981.0
2008-10-21 08:19:00,88.11,88.19,88.1,88.13,1904499981.0
2008-10-21 08:20:00,88.14,88.16,88.12,88.12,1904499981.0
2008-10-21 08:21:00,88.11,88.14,88.1,88.11,1904499981.0
2008-10-21 08:22:00,88.12,88.13,88.1,88.1,1904499981.0
2008-10-21 08:23:00,88.09,88.16,88.09,88.15,1904499981.0
2008-10-21 08:24:00,88.16,88.17,88.13,88.14,1904499981.0
2008-10-21 08:25:00,88.13,88.15,88.11,88.13,1904499981.0
2008-10-21 08:26:00,88.14,88.21,88.13,88.21,1904499981.0
2008-10-21 08:27:00,88.2,88.21,88.18,88.21,1904499981.0
2008-10-21 08:28:00,88.22,88.22,88.18,88.21,1904499981.0
2008-10-21 08:29:00,88.2,88.23,88.2,88.21,1904499981.0
2008-10-21 08:30:00,88.2,88.26,88.19,88.26,1904499981.0
2008-10-21 08:31:00,88.27,88.29,88.23,88.23,1904499981.0
2008-10-21 08:32:00,88.22,88.24,88.22,88.23,1904499981.0
2008-10-21 08:33:00,88.22,88.23,88.22,88.23,1904499981.0
2008-10-21 08:34:00,88.22,88.23,88.19,88.2,1904499981.0
2008-10-21 08:35:00,88.21,88.22,88.2,88.22,1904499981.0
2008-10-21 08:36:00,88.21,88.23,88.18,88.19,1904499981.0
2008-10-21 08:37:00,88.18,88.22,88.18,88.22,1904499981.0
2008-10-21 08:38:00,88.21,88.22,88.17,88.18,1904499981.0
2008-10-21 08:39:00,88.19,88.2,88.14,88.14,1904499981.0
2008-10-21 08:40:00,88.13,88.15,88.09,88.09,1904499981.0
2008-10-21 08:41:00,88.08,88.12,88.05,88.12,1904499981.0
2008-10-21 08:42:00,88.11,88.11,88.01,88.02,1904499981.0
2008-10-21 08:43:00,88.04,88.04,87.97,88.0,1904499981.0
2008-10-21 08:44:00,88.01,88.11,88.01,88.11,1904499981.0
2008-10-21 08:45:00,88.1,88.12,88.09,88.09,1904499981.0
2008-10-21 08:46:00,88.1,88.1,87.95,87.95,1904499981.0
2008-10-21 08:47:00,87.94,88.0,87.91,87.98,1904499981.0
2008-10-21 08:48:00,87.99,88.0,87.96,87.97,1904499981.0
2008-10-21 08:49:00,87.98,87.98,87.87,87.89,1904499981.0
2008-10-21 08:50:00,87.9,87.9,87.84,87.9,1904499981.0
2008-10-21 08:51:00,87.89,87.92,87.89,87.92,1904499981.0
2008-10-21 08:52:00,87.91,87.91,87.83,87.83,1904499981.0
2008-10-21 08:53:00,87.84,87.85,87.62,87.7,1904499981.0
2008-10-21 08:54:00,87.69,87.75,87.65,87.7,1904499981.0
2008-10-21 08:55:00,87.69,87.8,87.68,87.79,1904499981.0
2008-10-21 08:56:00,87.8,87.8,87.75,87.76,1904499981.0
2008-10-21 08:57:00,87.75,87.8,87.75,87.78,1904499981.0
2008-10-21 08:58:00,87.77,87.83,87.77,87.81,1904499981.0
2008-10-21 08:59:00,87.8,87.89,87.78,87.89,1904499981.0
2008-10-21 09:00:00,87.88,87.89,87.81,87.87,1904499981.0
2008-10-21 09:01:00,87.88,87.88,87.85,87.86,1904499981.0
2008-10-21 09:02:00,87.87,87.88,87.85,87.88,1904499981.0
2008-10-21 09:03:00,87.87,87.91,87.86,87.89,1904499981.0
2008-10-21 09:04:00,87.88,87.93,87.85,87.85,1904499981.0
2008-10-21 09:05:00,87.86,87.87,87.84,87.86,1904499981.0
2008-10-21 09:06:00,87.85,87.87,87.73,87.73,1904499981.0
2008-10-21 09:07:00,87.74,87.79,87.71,87.79,1904499981.0
2008-10-21 09:08:00,87.8,87.82,87.74,87.76,1904499981.0
2008-10-21 09:09:00,87.75,87.81,87.73,87.8,1904499981.0
2008-10-21 09:10:00,87.81,87.85,87.79,87.83,1904499981.0
2008-10-21 09:11:00,87.84,87.88,87.84,87.86,1904499981.0
2008-10-21 09:12:00,87.87,87.88,87.84,87.87,1904499981.0
2008-10-21 09:13:00,87.86,87.89,87.84,87.85,1904499981.0
2008-10-21 09:14:00,87.86,87.89,87.85,87.86,1904499981.0
2008-10-21 09:15:00,87.87,87.89,87.82,87.83,1904499981.0
2008-10-21 09:16:00,87.82,87.83,87.77,87.78,1904499981.0
2008-10-21 09:17:00,87.79,87.79,87.73,87.79,1904499981.0
2008-10-21 09:18:00,87.8,87.84,87.78,87.84,1904499981.0
2008-10-21 09:19:00,87.85,87.89,87.84,87.87,1904499981.0
2008-10-21 09:20:00,87.86,87.91,87.83,87.87,1904499981.0
2008-10-21 09:21:00,87.85,87.88,87.82,87.82,1904499981.0
2008-10-21 09:22:00,87.81,87.84,87.8,87.81,1904499981.0
2008-10-21 09:23:00,87.8,87.81,87.77,87.81,1904499981.0
2008-10-21 09:24:00,87.8,87.83,87.77,87.78,1904499981.0
2008-10-21 09:25:00,87.77,87.79,87.75,87.76,1904499981.0
2008-10-21 09:26:00,87.77,87.8,87.76,87.79,1904499981.0
2008-10-21 09:27:00,87.8,87.82,87.78,87.8,1904499981.0
2008-10-21 09:28:00,87.81,87.81,87.74,87.74,1904499981.0
2008-10-21 09:29:00,87.75,87.78,87.73,87.74,1904499981.0
2008-10-21 09:30:00,87.73,87.76,87.71,87.73,1904499981.0
2008-10-21 09:31:00,87.72,87.77,87.71,87.76,1904499981.0
2008-10-21 09:32:00,87.75,87.76,87.74,87.76,1904499981.0
2008-10-21 09:33:00,87.75,87.76,87.73,87.76,1904499981.0
2008-10-21 09:34:00,87.77,87.83,87.76,87.79,1904499981.0
2008-10-21 09:35:00,87.78,87.82,87.77,87.8,1904499981.0
2008-10-21 09:36:00,87.79,87.81,87.77,87.8,1904499981.0
2008-10-21 09:37:00,87.79,87.79,87.76,87.78,1904499981.0
2008-10-21 09:38:00,87.77,87.8,87.73,87.74,1904499981.0
2008-10-21 09:39:00,87.73,87.77,87.72,87.73,1904499981.0
2008-10-21 09:40:00,87.74,87.75,87.71,87.72,1904499981.0
2008-10-21 09:41:00,87.71,87.72,87.65,87.66,1904499981.0
2008-10-21 09:42:00,87.65,87.75,87.65,87.72,1904499981.0
2008-10-21 09:43:00,87.73,87.76,87.69,87.76,1904499981.0
2008-10-21 09:44:00,87.77,87.79,87.73,87.74,1904499981.0
2008-10-21 09:45:00,87.73,87.74,87.7,87.71,1904499981.0
2008-10-21 09:46:00,87.7,87.72,87.67,87.67,1904499981.0
2008-10-21 09:47:00,87.68,87.71,87.67,87.71,1904499981.0
2008-10-21 09:48:00,87.7,87.71,87.62,87.62,1904499981.0
2008-10-21 09:49:00,87.61,87.62,87.57,87.58,1904499981.0
2008-10-21 09:50:00,87.57,87.68,87.56,87.67,1904499981.0
2008-10-21 09:51:00,87.68,87.69,87.64,87.65,1904499981.0
2008-10-21 09:52:00,87.66,87.67,87.65,87.66,1904499981.0
2008-10-21 09:53:00,87.67,87.69,87.66,87.69,1904499981.0
2008-10-21 09:54:00,87.7,87.71,87.68,87.7,1904499981.0
2008-10-21 09:55:00,87.69,87.69,87.66,87.67,1904499981.0
2008-10-21 09:56:00,87.66,87.69,87.65,87.68,1904499981.0
2008-10-21 09:57:00,87.69,87.73,87.69,87.7,1904499981.0
2008-10-21 09:58:00,87.71,87.78,87.7,87.76,1904499981.0
2008-10-21 09:59:00,87.77,87.81,87.75,87.81,1904499981.0
2008-10-21 10:00:00,87.82,87.83,87.79,87.8,1904499981.0
2008-10-21 10:01:00,87.79,87.8,87.74,87.79,1904499981.0
2008-10-21 10:02:00,87.78,87.83,87.78,87.82,1904499981.0
2008-10-21 10:03:00,87.81,87.83,87.8,87.81,1904499981.0
2008-10-21 10:04:00,87.82,87.82,87.76,87.78,1904499981.0
2008-10-21 10:05:00,87.79,87.8,87.77,87.79,1904499981.0
2008-10-21 10:06:00,87.8,87.84,87.79,87.84,1904499981.0
2008-10-21 10:07:00,87.85,87.85,87.81,87.82,1904499981.0
2008-10-21 10:08:00,87.81,87.9,87.81,87.84,1904499981.0
2008-10-21 10:09:00,87.85,87.88,87.82,87.84,1904499981.0
2008-10-21 10:10:00,87.83,87.85,87.79,87.84,1904499981.0
2008-10-21 10:11:00,87.85,87.85,87.82,87.84,1904499981.0
2008-10-21 10:12:00,87.83,87.86,87.83,87.86,1904499981.0
2008-10-21 10:13:00,87.85,87.87,87.83,87.85,1904499981.0
2008-10-21 10:14:00,87.86,87.86,87.84,87.85,1904499981.0
2008-10-21 10:15:00,87.84,87.87,87.83,87.86,1904499981.0
2008-10-21 10:16:00,87.87,87.88,87.86,87.87,1904499981.0
2008-10-21 10:17:00,87.85,87.86,87.79,87.82,1904499981.0
2008-10-21 10:18:00,87.81,87.85,87.8,87.83,1904499981.0
2008-10-21 10:19:00,87.82,87.82,87.77,87.77,1904499981.0
2008-10-21 10:20:00,87.78,87.78,87.75,87.76,1904499981.0
2008-10-21 10:21:00,87.77,87.79,87.75,87.79,1904499981.0
2008-10-21 10:22:00,87.78,87.8,87.76,87.77,1904499981.0
2008-10-21 10:23:00,87.75,87.77,87.71,87.71,1904499981.0
2008-10-21 10:24:00,87.72,87.73,87.69,87.69,1904499981.0
2008-10-21 10:25:00,87.7,87.7,87.65,87.68,1904499981.0
2008-10-21 10:26:00,87.67,87.7,87.67,87.67,1904499981.0
2008-10-21 10:27:00,87.68,87.68,87.66,87.66,1904499981.0
2008-10-21 10:28:00,87.67,87.67,87.61,87.63,1904499981.0
2008-10-21 10:29:00,87.62,87.65,87.59,87.6,1904499981.0
2008-10-21 10:30:00,87.61,87.61,87.55,87.56,1904499981.0
2008-10-21 10:31:00,87.57,87.6,87.56,87.6,1904499981.0
2008-10-21 10:32:00,87.61,87.62,87.59,87.62,1904499981.0
2008-10-21 10:33:00,87.63,87.66,87.6,87.66,1904499981.0
2008-10-21 10:34:00,87.65,87.67,87.64,87.66,1904499981.0
2008-10-21 10:35:00,87.65,87.67,87.63,87.63,1904499981.0
2008-10-21 10:36:00,87.64,87.64,87.59,87.61,1904499981.0
2008-10-21 10:37:00,87.6,87.67,87.6,87.67,1904499981.0
2008-10-21 10:38:00,87.66,87.68,87.64,87.66,1904499981.0
2008-10-21 10:39:00,87.65,87.67,87.65,87.65,1904499981.0
2008-10-21 10:40:00,87.63,87.7,87.63,87.67,1904499981.0
2008-10-21 10:41:00,87.66,87.69,87.63,87.63,1904499981.0
2008-10-21 10:42:00,87.64,87.65,87.61,87.64,1904499981.0
2008-10-21 10:43:00,87.65,87.69,87.64,87.66,1904499981.0
2008-10-21 10:44:00,87.65,87.66,87.63,87.64,1904499981.0
2008-10-21 10:45:00,87.65,87.66,87.64,87.65,1904499981.0
2008-10-21 10:46:00,87.64,87.65,87.62,87.63,1904499981.0
2008-10-21 10:47:00,87.62,87.65,87.6,87.64,1904499981.0
2008-10-21 10:48:00,87.63,87.64,87.62,87.62,1904499981.0
2008-10-21 10:49:00,87.61,87.62,87.59,87.6,1904499981.0
2008-10-21 10:50:00,87.59,87.65,87.59,87.62,1904499981.0
2008-10-21 10:51:00,87.63,87.68,87.62,87.67,1904499981.0
2008-10-21 10:52:00,87.68,87.68,87.61,87.63,1904499981.0
2008-10-21 10:53:00,87.62,87.65,87.62,87.64,1904499981.0
2008-10-21 10:54:00,87.65,87.66,87.64,87.65,1904499981.0
2008-10-21 10:55:00,87.64,87.64,87.6,87.62,1904499981.0
2008-10-21 10:56:00,87.63,87.63,87.61,87.62,1904499981.0
2008-10-21 10:57:00,87.61,87.63,87.6,87.61,1904499981.0
2008-10-21 10:58:00,87.6,87.68,87.59,87.67,1904499981.0
2008-10-21 10:59:00,87.68,87.71,87.66,87.7,1904499981.0
2008-10-21 11:00:00,87.71,87.72,87.69,87.72,1904499981.0
2008-10-21 11:01:00,87.71,87.77,87.71,87.77,1904499981.0
2008-10-21 11:02:00,87.78,87.78,87.71,87.72,1904499981.0
2008-10-21 11:03:00,87.73,87.78,87.73,87.78,1904499981.0
2008-10-21 11:04:00,87.77,87.78,87.76,87.77,1904499981.0
2008-10-21 11:05:00,87.78,87.79,87.76,87.76,1904499981.0
2008-10-21 11:06:00,87.77,87.8,87.76,87.8,1904499981.0
2008-10-21 11:07:00,87.79,87.87,87.79,87.87,1904499981.0
2008-10-21 11:08:00,87.88,87.91,87.84,87.87,1904499981.0
2008-10-21 11:09:00,87.86,87.88,87.84,87.87,1904499981.0
2008-10-21 11:10:00,87.88,87.89,87.85,87.88,1904499981.0
2008-10-21 11:11:00,87.87,87.89,87.85,87.85,1904499981.0
2008-10-21 11:12:00,87.86,87.87,87.83,87.83,1904499981.0
2008-10-21 11:13:00,87.84,87.84,87.81,87.81,1904499981.0
2008-10-21 11:14:00,87.8,87.83,87.78,87.83,1904499981.0
2008-10-21 11:15:00,87.84,87.86,87.82,87.86,1904499981.0
2008-10-21 11:16:00,87.87,87.89,87.85,87.88,1904499981.0
2008-10-21 11:17:00,87.89,87.92,87.88,87.92,1904499981.0
2008-10-21 11:18:00,87.93,87.95,87.91,87.92,1904499981.0
2008-10-21 11:19:00,87.91,87.94,87.87,87.87,1904499981.0
2008-10-21 11:20:00,87.86,87.89,87.85,87.87,1904499981.0
2008-10-21 11:21:00,87.86,87.88,87.86,87.87,1904499981.0
2008-10-21 11:22:00,87.88,87.89,87.82,87.85,1904499981.0
2008-10-21 11:23:00,87.84,87.9,87.84,87.89,1904499981.0
2008-10-21 11:24:00,87.88,87.9,87.85,87.89,1904499981.0
2008-10-21 11:25:00,87.88,87.92,87.88,87.89,1904499981.0
2008-10-21 11:26:00,87.9,87.99,87.89,87.96,1904499981.0
2008-10-21 11:27:00,87.95,87.98,87.94,87.96,1904499981.0
2008-10-21 11:28:00,87.95,87.96,87.94,87.95,1904499981.0
2008-10-21 11:29:00,87.96,87.97,87.95,87.95,1904499981.0
2008-10-21 11:30:00,87.94,87.95,87.94,87.94,1904499981.0
2008-10-21 11:31:00,87.93,87.94,87.91,87.91,1904499981.0
2008-10-21 11:32:00,87.9,87.94,87.87,87.88,1904499981.0
2008-10-21 11:33:00,87.89,87.9,87.88,87.9,1904499981.0
2008-10-21 11:34:00,87.89,87.93,87.89,87.9,1904499981.0
2008-10-21 11:35:00,87.91,87.92,87.88,87.89,1904499981.0
2008-10-21 11:36:00,87.88,87.89,87.86,87.86,1904499981.0
2008-10-21 11:37:00,87.85,87.85,87.83,87.84,1904499981.0
2008-10-21 11:38:00,87.85,87.85,87.81,87.81,1904499981.0
2008-10-21 11:39:00,87.82,87.86,87.81,87.83,1904499981.0
2008-10-21 11:40:00,87.84,87.84,87.77,87.81,1904499981.0
2008-10-21 11:41:00,87.8,87.81,87.75,87.77,1904499981.0
2008-10-21 11:42:00,87.78,87.79,87.75,87.76,1904499981.0
2008-10-21 11:43:00,87.77,87.77,87.73,87.77,1904499981.0
2008-10-21 11:44:00,87.76,87.81,87.76,87.81,1904499981.0
2008-10-21 11:45:00,87.82,87.86,87.8,87.85,1904499981.0
2008-10-21 11:46:00,87.84,87.86,87.83,87.83,1904499981.0
2008-10-21 11:47:00,87.84,87.87,87.83,87.87,1904499981.0
2008-10-21 11:48:00,87.86,87.89,87.86,87.88,1904499981.0
2008-10-21 11:49:00,87.89,87.9,87.88,87.9,1904499981.0
2008-10-21 11:50:00,87.89,87.94,87.87,87.88,1904499981.0
2008-10-21 11:51:00,87.89,87.91,87.88,87.9,1904499981.0
2008-10-21 11:52:00,87.89,87.94,87.89,87.94,1904499981.0
2008-10-21 11:53:00,87.93,87.93,87.9,87.91,1904499981.0
2008-10-21 11:54:00,87.9,87.95,87.9,87.95,1904499981.0
2008-10-21 11:55:00,87.94,87.94,87.91,87.92,1904499981.0
2008-10-21 11:56:00,87.93,87.95,87.91,87.92,1904499981.0
2008-10-21 11:57:00,87.93,87.94,87.86,87.88,1904499981.0
2008-10-21 11:58:00,87.87,87.92,87.87,87.88,1904499981.0
2008-10-21 11:59:00,87.87,87.88,87.87,87.87,1904499981.0
2008-10-21 12:00:00,87.86,87.89,87.86,87.88,1904499981.0
2008-10-21 12:01:00,87.87,87.95,87.87,87.94,1904499981.0
2008-10-21 12:02:00,87.93,87.94,87.93,87.93,1904499981.0
2008-10-21 12:03:00,87.91,87.91,87.9,87.91,1904499981.0
2008-10-21 12:04:00,87.9,87.92,87.85,87.85,1904499981.0
2008-10-21 12:05:00,87.84,87.86,87.82,87.84,1904499981.0
2008-10-21 12:06:00,87.85,87.87,87.82,87.82,1904499981.0
2008-10-21 12:07:00,87.84,87.84,87.79,87.8,1904499981.0
2008-10-21 12:08:00,87.79,87.83,87.79,87.83,1904499981.0
2008-10-21 12:09:00,87.84,87.84,87.8,87.81,1904499981.0
2008-10-21 12:10:00,87.82,87.83,87.81,87.83,1904499981.0
2008-10-21 12:11:00,87.82,87.87,87.82,87.87,1904499981.0
2008-10-21 12:12:00,87.88,87.88,87.82,87.82,1904499981.0
2008-10-21 12:13:00,87.83,87.86,87.81,87.84,1904499981.0
2008-10-21 12:14:00,87.83,87.83,87.82,87.82,1904499981.0
2008-10-21 12:15:00,87.81,87.82,87.8,87.8,1904499981.0
2008-10-21 12:16:00,87.81,87.81,87.74,87.77,1904499981.0
2008-10-21 12:17:00,87.78,87.78,87.74,87.76,1904499981.0
2008-10-21 12:18:00,87.75,87.76,87.74,87.76,1904499981.0
2008-10-21 12:19:00,87.75,87.81,87.75,87.81,1904499981.0
2008-10-21 12:20:00,87.8,87.81,87.77,87.79,1904499981.0
2008-10-21 12:21:00,87.78,87.79,87.77,87.78,1904499981.0
2008-10-21 12:22:00,87.77,87.77,87.75,87.75,1904499981.0
2008-10-21 12:23:00,87.74,87.77,87.73,87.76,1904499981.0
2008-10-21 12:24:00,87.77,87.77,87.74,87.75,1904499981.0
2008-10-21 12:25:00,87.76,87.76,87.72,87.75,1904499981.0
2008-10-21 12:26:00,87.74,87.77,87.71,87.74,1904499981.0
2008-10-21 12:27:00,87.73,87.77,87.71,87.73,1904499981.0
2008-10-21 12:28:00,87.74,87.82,87.73,87.81,1904499981.0
2008-10-21 12:29:00,87.82,87.85,87.8,87.82,1904499981.0
2008-10-21 12:30:00,87.81,87.86,87.81,87.85,1904499981.0
2008-10-21 12:31:00,87.84,87.86,87.84,87.85,1904499981.0
2008-10-21 12:32:00,87.84,87.85,87.81,87.83,1904499981.0
2008-10-21 12:33:00,87.84,87.85,87.82,87.82,1904499981.0
2008-10-21 12:34:00,87.81,87.82,87.79,87.8,1904499981.0
2008-10-21 12:35:00,87.79,87.84,87.79,87.83,1904499981.0
2008-10-21 12:36:00,87.84,87.84,87.78,87.78,1904499981.0
2008-10-21 12:37:00,87.77,87.8,87.75,87.79,1904499981.0
2008-10-21 12:38:00,87.8,87.83,87.79,87.82,1904499981.0
2008-10-21 12:39:00,87.83,87.85,87.81,87.82,1904499981.0
2008-10-21 12:40:00,87.81,87.87,87.79,87.86,1904499981.0
2008-10-21 12:41:00,87.85,87.85,87.82,87.82,1904499981.0
2008-10-21 12:42:00,87.81,87.84,87.79,87.84,1904499981.0
2008-10-21 12:43:00,87.83,87.88,87.83,87.86,1904499981.0
2008-10-21 12:44:00,87.87,87.9,87.85,87.86,1904499981.0
2008-10-21 12:45:00,87.85,87.86,87.82,87.82,1904499981.0
2008-10-21 12:46:00,87.83,87.83,87.8,87.83,1904499981.0
2008-10-21 12:47:00,87.82,87.84,87.8,87.81,1904499981.0
2008-10-21 12:48:00,87.8,87.81,87.78,87.79,1904499981.0
2008-10-21 12:49:00,87.8,87.8,87.78,87.79,1904499981.0
2008-10-21 12:50:00,87.8,87.81,87.77,87.78,1904499981.0
2008-10-21 12:51:00,87.79,87.79,87.73,87.75,1904499981.0
2008-10-21 12:52:00,87.74,87.78,87.74,87.76,1904499981.0
2008-10-21 12:53:00,87.77,87.78,87.74,87.76,1904499981.0
2008-10-21 12:54:00,87.75,87.79,87.72,87.78,1904499981.0
2008-10-21 12:55:00,87.77,87.78,87.72,87.73,1904499981.0
2008-10-21 12:56:00,87.72,87.74,87.69,87.71,1904499981.0
2008-10-21 12:57:00,87.7,87.74,87.7,87.74,1904499981.0
2008-10-21 12:58:00,87.75,87.76,87.72,87.75,1904499981.0
2008-10-21 12:59:00,87.76,87.78,87.7,87.72,1904499981.0
2008-10-21 13:00:00,87.73,87.73,87.64,87.65,1904499981.0
2008-10-21 13:01:00,87.64,87.67,87.63,87.65,1904499981.0
2008-10-21 13:02:00,87.64,87.66,87.58,87.59,1904499981.0
2008-10-21 13:03:00,87.58,87.62,87.58,87.61,1904499981.0
2008-10-21 13:04:00,87.62,87.62,87.57,87.61,1904499981.0
2008-10-21 13:05:00,87.6,87.62,87.55,87.6,1904499981.0
2008-10-21 13:06:00,87.61,87.65,87.61,87.64,1904499981.0
2008-10-21 13:07:00,87.63,87.69,87.63,87.69,1904499981.0
2008-10-21 13:08:00,87.7,87.71,87.67,87.67,1904499981.0
2008-10-21 13:09:00,87.68,87.68,87.57,87.6,1904499981.0
2008-10-21 13:10:00,87.59,87.61,87.59,87.59,1904499981.0
2008-10-21 13:11:00,87.6,87.61,87.59,87.6,1904499981.0
2008-10-21 13:12:00,87.59,87.59,87.55,87.56,1904499981.0
2008-10-21 13:13:00,87.55,87.6,87.54,87.58,1904499981.0
2008-10-21 13:14:00,87.59,87.6,87.58,87.6,1904499981.0
2008-10-21 13:15:00,87.59,87.61,87.57,87.59,1904499981.0
2008-10-21 13:16:00,87.57,87.62,87.57,87.6,1904499981.0
2008-10-21 13:17:00,87.61,87.61,87.59,87.6,1904499981.0
2008-10-21 13:18:00,87.59,87.62,87.59,87.61,1904499981.0
2008-10-21 13:19:00,87.6,87.61,87.59,87.6,1904499981.0
2008-10-21 13:20:00,87.59,87.62,87.58,87.6,1904499981.0
2008-10-21 13:21:00,87.59,87.61,87.58,87.6,1904499981.0
2008-10-21 13:22:00,87.59,87.61,87.58,87.59,1904499981.0
2008-10-21 13:23:00,87.6,87.61,87.59,87.6,1904499981.0
2008-10-21 13:24:00,87.61,87.63,87.6,87.63,1904499981.0
2008-10-21 13:25:00,87.62,87.64,87.61,87.64,1904499981.0
2008-10-21 13:26:00,87.63,87.64,87.61,87.61,1904499981.0
2008-10-21 13:27:00,87.6,87.65,87.6,87.62,1904499981.0
2008-10-21 13:28:00,87.63,87.63,87.59,87.59,1904499981.0
2008-10-21 13:29:00,87.6,87.6,87.54,87.56,1904499981.0
2008-10-21 13:30:00,87.54,87.57,87.52,87.54,1904499981.0
2008-10-21 13:31:00,87.53,87.58,87.53,87.57,1904499981.0
2008-10-21 13:32:00,87.58,87.58,87.53,87.56,1904499981.0
2008-10-21 13:33:00,87.55,87.57,87.54,87.56,1904499981.0
2008-10-21 13:34:00,87.54,87.58,87.5,87.51,1904499981.0
2008-10-21 13:35:00,87.5,87.54,87.48,87.5,1904499981.0
2008-10-21 13:36:00,87.49,87.52,87.48,87.5,1904499981.0
2008-10-21 13:37:00,87.49,87.5,87.42,87.43,1904499981.0
2008-10-21 13:38:00,87.42,87.46,87.39,87.42,1904499981.0
2008-10-21 13:39:00,87.41,87.47,87.41,87.45,1904499981.0
2008-10-21 13:40:00,87.44,87.48,87.42,87.47,1904499981.0
2008-10-21 13:41:00,87.48,87.5,87.45,87.49,1904499981.0
2008-10-21 13:42:00,87.5,87.55,87.49,87.52,1904499981.0
2008-10-21 13:43:00,87.51,87.52,87.45,87.46,1904499981.0
2008-10-21 13:44:00,87.47,87.52,87.45,87.51,1904499981.0
2008-10-21 13:45:00,87.5,87.52,87.48,87.5,1904499981.0
2008-10-21 13:46:00,87.49,87.53,87.46,87.51,1904499981.0
2008-10-21 13:47:00,87.53,87.54,87.44,87.46,1904499981.0
2008-10-21 13:48:00,87.47,87.47,87.43,87.47,1904499981.0
2008-10-21 13:49:00,87.46,87.53,87.46,87.51,1904499981.0
2008-10-21 13:50:00,87.52,87.56,87.51,87.55,1904499981.0
2008-10-21 13:51:00,87.56,87.57,87.55,87.57,1904499981.0
2008-10-21 13:52:00,87.56,87.64,87.56,87.63,1904499981.0
2008-10-21 13:53:00,87.64,87.68,87.63,87.66,1904499981.0
2008-10-21 13:54:00,87.65,87.67,87.63,87.63,1904499981.0
2008-10-21 13:55:00,87.62,87.64,87.59,87.6,1904499981.0
2008-10-21 13:56:00,87.59,87.61,87.53,87.54,1904499981.0
2008-10-21 13:57:00,87.55,87.55,87.51,87.53,1904499981.0
2008-10-21 13:58:00,87.54,87.54,87.5,87.54,1904499981.0
2008-10-21 13:59:00,87.55,87.57,87.54,87.55,1904499981.0
2008-10-21 14:00:00,87.56,87.59,87.54,87.57,1904499981.0
2008-10-21 14:01:00,87.58,87.62,87.56,87.6,1904499981.0
2008-10-21 14:02:00,87.61,87.62,87.55,87.56,1904499981.0
2008-10-21 14:03:00,87.55,87.59,87.53,87.54,1904499981.0
2008-10-21 14:04:00,87.53,87.55,87.46,87.54,1904499981.0
2008-10-21 14:05:00,87.55,87.55,87.51,87.52,1904499981.0
2008-10-21 14:06:00,87.53,87.56,87.5,87.56,1904499981.0
2008-10-21 14:07:00,87.55,87.56,87.44,87.44,1904499981.0
2008-10-21 14:08:00,87.45,87.48,87.44,87.46,1904499981.0
2008-10-21 14:09:00,87.47,87.48,87.44,87.48,1904499981.0
2008-10-21 14:10:00,87.47,87.49,87.44,87.45,1904499981.0
2008-10-21 14:11:00,87.44,87.48,87.43,87.45,1904499981.0
2008-10-21 14:12:00,87.47,87.47,87.43,87.44,1904499981.0
2008-10-21 14:13:00,87.45,87.47,87.4,87.4,1904499981.0
2008-10-21 14:14:00,87.41,87.42,87.38,87.38,1904499981.0
2008-10-21 14:15:00,87.37,87.44,87.37,87.41,1904499981.0
2008-10-21 14:16:00,87.42,87.51,87.41,87.46,1904499981.0
2008-10-21 14:17:00,87.45,87.52,87.45,87.48,1904499981.0
2008-10-21 14:18:00,87.47,87.49,87.44,87.45,1904499981.0
2008-10-21 14:19:00,87.46,87.5,87.45,87.5,1904499981.0
2008-10-21 14:20:00,87.49,87.49,87.45,87.46,1904499981.0
2008-10-21 14:21:00,87.47,87.52,87.47,87.49,1904499981.0
2008-10-21 14:22:00,87.48,87.49,87.47,87.47,1904499981.0
2008-10-21 14:23:00,87.48,87.53,87.47,87.52,1904499981.0
2008-10-21 14:24:00,87.53,87.53,87.5,87.51,1904499981.0
2008-10-21 14:25:00,87.52,87.57,87.52,87.56,1904499981.0
2008-10-21 14:26:00,87.57,87.58,87.56,87.56,1904499981.0
2008-10-21 14:27:00,87.57,87.58,87.54,87.58,1904499981.0
2008-10-21 14:28:00,87.59,87.62,87.56,87.59,1904499981.0
2008-10-21 14:29:00,87.6,87.6,87.56,87.57,1904499981.0
2008-10-21 14:30:00,87.56,87.58,87.53,87.53,1904499981.0
2008-10-21 14:31:00,87.54,87.6,87.54,87.58,1904499981.0
2008-10-21 14:32:00,87.57,87.58,87.54,87.58,1904499981.0
2008-10-21 14:33:00,87.57,87.58,87.49,87.49,1904499981.0
2008-10-21 14:34:00,87.48,87.5,87.46,87.47,1904499981.0
2008-10-21 14:35:00,87.48,87.55,87.46,87.54,1904499981.0
2008-10-21 14:36:00,87.55,87.57,87.51,87.54,1904499981.0
2008-10-21 14:37:00,87.53,87.6,87.52,87.59,1904499981.0
2008-10-21 14:38:00,87.58,87.59,87.55,87.55,1904499981.0
2008-10-21 14:39:00,87.54,87.55,87.51,87.52,1904499981.0
2008-10-21 14:40:00,87.51,87.53,87.5,87.52,1904499981.0
2008-10-21 14:41:00,87.53,87.53,87.49,87.49,1904499981.0
2008-10-21 14:42:00,87.48,87.49,87.42,87.43,1904499981.0
2008-10-21 14:43:00,87.45,87.49,87.44,87.44,1904499981.0
2008-10-21 14:44:00,87.45,87.5,87.45,87.49,1904499981.0
2008-10-21 14:45:00,87.48,87.48,87.44,87.47,1904499981.0
2008-10-21 14:46:00,87.48,87.49,87.47,87.48,1904499981.0
2008-10-21 14:47:00,87.47,87.49,87.44,87.44,1904499981.0
2008-10-21 14:48:00,87.45,87.45,87.41,87.42,1904499981.0
2008-10-21 14:49:00,87.41,87.42,87.37,87.4,1904499981.0
2008-10-21 14:50:00,87.39,87.4,87.29,87.29,1904499981.0
2008-10-21 14:51:00,87.28,87.29,87.24,87.25,1904499981.0
2008-10-21 14:52:00,87.24,87.29,87.24,87.29,1904499981.0
2008-10-21 14:53:00,87.3,87.3,87.27,87.29,1904499981.0
2008-10-21 14:54:00,87.3,87.3,87.24,87.26,1904499981.0
2008-10-21 14:55:00,87.25,87.26,87.19,87.21,1904499981.0
2008-10-21 14:56:00,87.22,87.22,87.13,87.13,1904499981.0
2008-10-21 14:57:00,87.14,87.16,87.12,87.15,1904499981.0
2008-10-21 14:58:00,87.16,87.2,87.14,87.19,1904499981.0
2008-10-21 14:59:00,87.18,87.21,87.18,87.19,1904499981.0
2008-10-21 15:00:00,87.2,87.32,87.2,87.3,1904499981.0
2008-10-21 15:01:00,87.29,87.31,87.2,87.22,1904499981.0
2008-10-21 15:02:00,87.24,87.31,87.23,87.25,1904499981.0
2008-10-21 15:03:00,87.24,87.24,87.18,87.22,1904499981.0
2008-10-21 15:04:00,87.21,87.23,87.17,87.18,1904499981.0
2008-10-21 15:05:00,87.17,87.23,87.17,87.21,1904499981.0
2008-10-21 15:06:00,87.2,87.22,87.18,87.19,1904499981.0
2008-10-21 15:07:00,87.2,87.28,87.19,87.26,1904499981.0
2008-10-21 15:08:00,87.25,87.29,87.25,87.28,1904499981.0
2008-10-21 15:09:00,87.27,87.32,87.26,87.3,1904499981.0
2008-10-21 15:10:00,87.31,87.32,87.24,87.26,1904499981.0
2008-10-21 15:11:00,87.25,87.31,87.25,87.3,1904499981.0
2008-10-21 15:12:00,87.31,87.35,87.28,87.29,1904499981.0
2008-10-21 15:13:00,87.28,87.31,87.26,87.27,1904499981.0
2008-10-21 15:14:00,87.28,87.29,87.27,87.29,1904499981.0
2008-10-21 15:15:00,87.28,87.29,87.25,87.27,1904499981.0
2008-10-21 15:16:00,87.26,87.3,87.25,87.29,1904499981.0
2008-10-21 15:17:00,87.28,87.32,87.26,87.26,1904499981.0
2008-10-21 15:18:00,87.27,87.29,87.25,87.28,1904499981.0
2008-10-21 15:19:00,87.27,87.31,87.26,87.31,1904499981.0
2008-10-21 15:20:00,87.3,87.36,87.3,87.34,1904499981.0
2008-10-21 15:21:00,87.33,87.37,87.33,87.35,1904499981.0
2008-10-21 15:22:00,87.36,87.37,87.34,87.35,1904499981.0
2008-10-21 15:23:00,87.36,87.38,87.34,87.37,1904499981.0
2008-10-21 15:24:00,87.36,87.39,87.34,87.38,1904499981.0
2008-10-21 15:25:00,87.36,87.37,87.34,87.37,1904499981.0
2008-10-21 15:26:00,87.36,87.4,87.35,87.4,1904499981.0
2008-10-21 15:27:00,87.39,87.47,87.39,87.46,1904499981.0
2008-10-21 15:28:00,87.47,87.47,87.45,87.46,1904499981.0
2008-10-21 15:29:00,87.47,87.52,87.46,87.49,1904499981.0
2008-10-21 15:30:00,87.5,87.51,87.44,87.51,1904499981.0
2008-10-21 15:31:00,87.52,87.55,87.5,87.54,1904499981.0
2008-10-21 15:32:00,87.53,87.57,87.53,87.54,1904499981.0
2008-10-21 15:33:00,87.53,87.57,87.52,87.53,1904499981.0
2008-10-21 15:34:00,87.52,87.59,87.52,87.57,1904499981.0
2008-10-21 15:35:00,87.58,87.66,87.58,87.6,1904499981.0
2008-10-21 15:36:00,87.58,87.59,87.52,87.55,1904499981.0
2008-10-21 15:37:00,87.56,87.6,87.54,87.57,1904499981.0
2008-10-21 15:38:00,87.58,87.65,87.54,87.61,1904499981.0
2008-10-21 15:39:00,87.62,87.62,87.53,87.55,1904499981.0
2008-10-21 15:40:00,87.56,87.62,87.55,87.6,1904499981.0
2008-10-21 15:41:00,87.59,87.6,87.57,87.59,1904499981.0
2008-10-21 15:42:00,87.6,87.6,87.55,87.58,1904499981.0
2008-10-21 15:43:00,87.57,87.62,87.56,87.6,1904499981.0
2008-10-21 15:44:00,87.61,87.61,87.56,87.6,1904499981.0
2008-10-21 15:45:00,87.61,87.61,87.57,87.57,1904499981.0
2008-10-21 15:46:00,87.58,87.6,87.55,87.55,1904499981.0
2008-10-21 15:47:00,87.54,87.57,87.53,87.55,1904499981.0
2008-10-21 15:48:00,87.54,87.55,87.5,87.51,1904499981.0
2008-10-21 15:49:00,87.52,87.54,87.5,87.51,1904499981.0
2008-10-21 15:50:00,87.5,87.51,87.46,87.47,1904499981.0
2008-10-21 15:51:00,87.46,87.51,87.44,87.51,1904499981.0
2008-10-21 15:52:00,87.5,87.5,87.43,87.44,1904499981.0
2008-10-21 15:53:00,87.45,87.48,87.43,87.48,1904499981.0
2008-10-21 15:54:00,87.5,87.5,87.44,87.49,1904499981.0
2008-10-21 15:55:00,87.5,87.53,87.45,87.48,1904499981.0
2008-10-21 15:56:00,87.47,87.52,87.47,87.48,1904499981.0
2008-10-21 15:57:00,87.49,87.5,87.46,87.48,1904499981.0
2008-10-21 15:58:00,87.49,87.49,87.45,87.47,1904499981.0
2008-10-21 15:59:00,87.48,87.48,87.44,87.47,1904499981.0
2008-10-21 16:00:00,87.48,87.51,87.43,87.5,1904499981.0
2008-10-21 16:01:00,87.49,87.49,87.44,87.49,1904499981.0
2008-10-21 16:02:00,87.48,87.5,87.45,87.49,1904499981.0
2008-10-21 16:03:00,87.5,87.52,87.48,87.52,1904499981.0
2008-10-21 16:04:00,87.53,87.57,87.52,87.56,1904499981.0
2008-10-21 16:05:00,87.55,87.57,87.54,87.56,1904499981.0
2008-10-21 16:06:00,87.54,87.62,87.54,87.62,1904499981.0
2008-10-21 16:07:00,87.63,87.67,87.62,87.62,1904499981.0
2008-10-21 16:08:00,87.63,87.64,87.58,87.58,1904499981.0
2008-10-21 16:09:00,87.57,87.6,87.56,87.58,1904499981.0
2008-10-21 16:10:00,87.59,87.61,87.55,87.56,1904499981.0
2008-10-21 16:11:00,87.57,87.62,87.56,87.59,1904499981.0
2008-10-21 16:12:00,87.58,87.59,87.56,87.58,1904499981.0
2008-10-21 16:13:00,87.6,87.6,87.56,87.56,1904499981.0
2008-10-21 16:14:00,87.57,87.57,87.54,87.54,1904499981.0
2008-10-21 16:15:00,87.53,87.63,87.52,87.63,1904499981.0
2008-10-21 16:16:00,87.62,87.64,87.55,87.63,1904499981.0
2008-10-21 16:17:00,87.64,87.69,87.62,87.67,1904499981.0
2008-10-21 16:18:00,87.68,87.69,87.65,87.65,1904499981.0
2008-10-21 16:19:00,87.64,87.65,87.61,87.61,1904499981.0
2008-10-21 16:20:00,87.62,87.63,87.55,87.58,1904499981.0
2008-10-21 16:21:00,87.59,87.59,87.52,87.55,1904499981.0
2008-10-21 16:22:00,87.54,87.58,87.53,87.58,1904499981.0
2008-10-21 16:23:00,87.57,87.6,87.56,87.58,1904499981.0
2008-10-21 16:24:00,87.59,87.68,87.58,87.68,1904499981.0
2008-10-21 16:25:00,87.69,87.72,87.65,87.66,1904499981.0
2008-10-21 16:26:00,87.65,87.7,87.65,87.65,1904499981.0
2008-10-21 16:27:00,87.66,87.67,87.62,87.63,1904499981.0
2008-10-21 16:28:00,87.62,87.67,87.62,87.63,1904499981.0
2008-10-21 16:29:00,87.62,87.66,87.61,87.65,1904499981.0
2008-10-21 16:30:00,87.64,87.65,87.6,87.61,1904499981.0
2008-10-21 16:31:00,87.6,87.61,87.52,87.54,1904499981.0
2008-10-21 16:32:00,87.55,87.57,87.53,87.55,1904499981.0
2008-10-21 16:33:00,87.54,87.58,87.54,87.58,1904499981.0
2008-10-21 16:34:00,87.57,87.58,87.5,87.53,1904499981.0
2008-10-21 16:35:00,87.52,87.53,87.5,87.52,1904499981.0
2008-10-21 16:36:00,87.51,87.53,87.5,87.5,1904499981.0
2008-10-21 16:37:00,87.51,87.52,87.45,87.49,1904499981.0
2008-10-21 16:38:00,87.5,87.56,87.495,87.56,1904499981.0
2008-10-21 16:39:00,87.56,87.575,87.535,87.535,1630699973.0
2008-10-21 16:40:00,87.545,87.56,87.53,87.53,2092400011.0
2008-10-21 16:41:00,87.54,87.6,87.535,87.585,1871999989.0
2008-10-21 16:42:00,87.57,87.59,87.56,87.58,1842999990.0
2008-10-21 16:43:00,87.59,87.595,87.555,87.57,1842999990.0
2008-10-21 16:44:00,87.57,87.57,87.52,87.52,1574699969.0
2008-10-21 16:45:00,87.525,87.53,87.495,87.495,1059599999.0
2008-10-21 16:46:00,87.5,87.505,87.485,87.495,1954199963.0
2008-10-21 16:47:00,87.495,87.495,87.38,87.4,1357399995.0
2008-10-21 16:48:00,87.405,87.445,87.4,87.415,2037499973.0
2008-10-21 16:49:00,87.4,87.46,87.39,87.43,1910300012.0
2008-10-21 16:50:00,87.43,87.47,87.42,87.42,1910300012.0
2008-10-21 16:51:00,87.42,87.43,87.39,87.4,1882799992.0
2008-10-21 16:52:00,87.39,87.45,87.37,87.43,1882799992.0
2008-10-21 16:53:00,87.44,87.44,87.37,87.42,1882799992.0
2008-10-21 16:54:00,87.42,87.45,87.415,87.445,1882799992.0
2008-10-21 16:55:00,87.435,87.455,87.42,87.44,1734999973.0
2008-10-21 16:56:00,87.435,87.435,87.38,87.405,1551099960.0
2008-10-21 16:57:00,87.4,87.435,87.385,87.43,1836199965.0
2008-10-21 16:58:00,87.425,87.44,87.405,87.435,1999699965.0
2008-10-21 16:59:00,87.42,87.45,87.4,87.42,1913499975.0
2008-10-21 17:00:00,87.43,87.46,87.4,87.4,1913499975.0
2008-10-21 17:01:00,87.41,87.45,87.4,87.43,1913499975.0
2008-10-21 17:02:00,87.42,87.45,87.41,87.43,1913499975.0
2008-10-21 17:03:00,87.45,87.45,87.4,87.4,1913499975.0
2008-10-21 17:04:00,87.41,87.45,87.395,87.435,1913499975.0
2008-10-21 17:05:00,87.435,87.46,87.435,87.45,1713099989.0
2008-10-21 17:06:00,87.45,87.455,87.43,87.435,2041199992.0
2008-10-21 17:07:00,87.42,87.44,87.35,87.35,1769299980.0
2008-10-21 17:08:00,87.365,87.38,87.34,87.38,1769299980.0
2008-10-21 17:09:00,87.38,87.395,87.355,87.375,1627099988.0
2008-10-21 17:10:00,87.375,87.405,87.335,87.395,1867199986.0
2008-10-21 17:11:00,87.395,87.405,87.355,87.365,1818499980.0
2008-10-21 17:12:00,87.37,87.38,87.35,87.35,1933799993.0
2008-10-21 17:13:00,87.35,87.38,87.305,87.325,1942100004.0
2008-10-21 17:14:00,87.325,87.36,87.32,87.36,1844899996.0
2008-10-21 17:15:00,87.37,87.38,87.33,87.33,2140499993.0
2008-10-21 17:16:00,87.35,87.39,87.35,87.365,2140499993.0
2008-10-21 17:17:00,87.36,87.42,87.36,87.39,1472900000.0
2008-10-21 17:18:00,87.4,87.41,87.345,87.345,1472900000.0
2008-10-21 17:19:00,87.345,87.355,87.315,87.325,1948400008.0
2008-10-21 17:20:00,87.325,87.325,87.21,87.22,1809899998.0
2008-10-21 17:21:00,87.22,87.27,87.21,87.27,1651799988.0
2008-10-21 17:22:00,87.28,87.3,87.21,87.21,1651799988.0
2008-10-21 17:23:00,87.2,87.22,87.18,87.19,1651799988.0
2008-10-21 17:24:00,87.2,87.23,87.18,87.22,1651799988.0
2008-10-21 17:25:00,87.23,87.25,87.21,87.22,1651799988.0
2008-10-21 17:26:00,87.21,87.27,87.21,87.25,1651799988.0
2008-10-21 17:27:00,87.24,87.28,87.24,87.28,1651799988.0
2008-10-21 17:28:00,87.27,87.27,87.16,87.17,1651799988.0
2008-10-21 17:29:00,87.18,87.2,87.16,87.19,1651799988.0
2008-10-21 17:30:00,87.2,87.23,87.19,87.23,1651799988.0
2008-10-21 17:31:00,87.24,87.27,87.21,87.23,1651799988.0
2008-10-21 17:32:00,87.24,87.24,87.21,87.22,1651799988.0
2008-10-21 17:33:00,87.23,87.25,87.21,87.25,1651799988.0
2008-10-21 17:34:00,87.24,87.26,87.19,87.19,1651799988.0
2008-10-21 17:35:00,87.18,87.18,87.09,87.1,1651799988.0
2008-10-21 17:36:00,87.09,87.1,87.05,87.1,1651799988.0
2008-10-21 17:37:00,87.09,87.15,87.08,87.09,1651799988.0
2008-10-21 17:38:00,87.08,87.1,87.05,87.1,1651799988.0
2008-10-21 17:39:00,87.08,87.13,87.08,87.12,1651799988.0
2008-10-21 17:40:00,87.13,87.14,87.11,87.12,1651799988.0
2008-10-21 17:41:00,87.13,87.16,87.12,87.16,1651799988.0
2008-10-21 17:42:00,87.15,87.15,87.09,87.1,1651799988.0
2008-10-21 17:43:00,87.09,87.14,87.09,87.12,1651799988.0
2008-10-21 17:44:00,87.11,87.13,87.07,87.08,1651799988.0
2008-10-21 17:45:00,87.07,87.08,87.05,87.07,1651799988.0
2008-10-21 17:46:00,87.06,87.06,86.94,86.98,1651799988.0
2008-10-21 17:47:00,86.97,86.97,86.91,86.93,1651799988.0
2008-10-21 17:48:00,86.94,86.95,86.91,86.93,1651799988.0
2008-10-21 17:49:00,86.94,86.94,86.9,86.94,1651799988.0
2008-10-21 17:50:00,86.93,86.93,86.85,86.86,1651799988.0
2008-10-21 17:51:00,86.85,86.86,86.77,86.77,1651799988.0
2008-10-21 17:52:00,86.76,86.76,86.71,86.71,1651799988.0
2008-10-21 17:53:00,86.7,86.72,86.68,86.72,1651799988.0
2008-10-21 17:54:00,86.73,86.74,86.69,86.74,1651799988.0
2008-10-21 17:55:00,86.73,86.82,86.73,86.78,1651799988.0
2008-10-21 17:56:00,86.79,86.79,86.73,86.76,1651799988.0
2008-10-21 17:57:00,86.74,86.76,86.71,86.72,1651799988.0
2008-10-21 17:58:00,86.73,86.73,86.62,86.62,1651799988.0
2008-10-21 17:59:00,86.63,86.7,86.63,86.7,1651799988.0
2008-10-21 18:00:00,86.69,86.7,86.6,86.63,1651799988.0
2008-10-21 18:01:00,86.64,86.74,86.64,86.74,1651799988.0
2008-10-21 18:02:00,86.73,86.83,86.73,86.83,1651799988.0
2008-10-21 18:03:00,86.82,86.85,86.79,86.83,1651799988.0
2008-10-21 18:04:00,86.82,86.83,86.74,86.74,1651799988.0
2008-10-21 18:05:00,86.75,86.79,86.74,86.76,1651799988.0
2008-10-21 18:06:00,86.75,86.79,86.73,86.77,1651799988.0
2008-10-21 18:07:00,86.78,86.82,86.77,86.79,1651799988.0
2008-10-21 18:08:00,86.78,86.83,86.78,86.8,1651799988.0
2008-10-21 18:09:00,86.81,86.82,86.76,86.81,1651799988.0
2008-10-21 18:10:00,86.82,86.82,86.74,86.74,1651799988.0
2008-10-21 18:11:00,86.75,86.77,86.74,86.74,1651799988.0
2008-10-21 18:12:00,86.73,86.73,86.65,86.69,1651799988.0
2008-10-21 18:13:00,86.68,86.73,86.67,86.68,1651799988.0
2008-10-21 18:14:00,86.67,86.67,86.61,86.63,1651799988.0
2008-10-21 18:15:00,86.62,86.64,86.57,86.58,1651799988.0
2008-10-21 18:16:00,86.57,86.59,86.56,86.57,1651799988.0
2008-10-21 18:17:00,86.56,86.59,86.52,86.53,1651799988.0
2008-10-21 18:18:00,86.51,86.57,86.49,86.56,1651799988.0
2008-10-21 18:19:00,86.57,86.58,86.53,86.54,1651799988.0
2008-10-21 18:20:00,86.53,86.62,86.53,86.62,1651799988.0
2008-10-21 18:21:00,86.63,86.66,86.63,86.65,1651799988.0
2008-10-21 18:22:00,86.66,86.66,86.51,86.51,1651799988.0
2008-10-21 18:23:00,86.52,86.53,86.48,86.53,1651799988.0
2008-10-21 18:24:00,86.52,86.61,86.52,86.6,1651799988.0
2008-10-21 18:25:00,86.59,86.64,86.58,86.61,1651799988.0
2008-10-21 18:26:00,86.62,86.73,86.61,86.72,1651799988.0
2008-10-21 18:27:00,86.7,86.74,86.69,86.73,1651799988.0
2008-10-21 18:28:00,86.74,86.87,86.72,86.86,1651799988.0
2008-10-21 18:29:00,86.87,86.89,86.81,86.81,1651799988.0
2008-10-21 18:30:00,86.82,86.85,86.81,86.85,1651799988.0
2008-10-21 18:31:00,86.84,86.85,86.81,86.83,1651799988.0
2008-10-21 18:32:00,86.82,86.85,86.82,86.84,1651799988.0
2008-10-21 18:33:00,86.83,86.85,86.83,86.84,1651799988.0
2008-10-21 18:34:00,86.83,86.85,86.82,86.82,1651799988.0
2008-10-21 18:35:00,86.83,86.89,86.82,86.89,1651799988.0
2008-10-21 18:36:00,86.87,86.89,86.83,86.87,1651799988.0
2008-10-21 18:37:00,86.88,86.91,86.87,86.9,1651799988.0
2008-10-21 18:38:00,86.91,86.95,86.89,86.92,1651799988.0
2008-10-21 18:39:00,86.91,86.95,86.91,86.95,1651799988.0
2008-10-21 18:40:00,86.94,86.96,86.92,86.92,1651799988.0
2008-10-21 18:41:00,86.93,86.93,86.9,86.9,1651799988.0
2008-10-21 18:42:00,86.89,86.93,86.89,86.92,1651799988.0
2008-10-21 18:43:00,86.93,86.93,86.9,86.91,1651799988.0
2008-10-21 18:44:00,86.92,86.94,86.89,86.89,1651799988.0
2008-10-21 18:45:00,86.88,86.91,86.88,86.88,1651799988.0
2008-10-21 18:46:00,86.89,86.91,86.88,86.91,1651799988.0
2008-10-21 18:47:00,86.9,86.92,86.89,86.91,1651799988.0
2008-10-21 18:48:00,86.9,86.9,86.85,86.86,1651799988.0
2008-10-21 18:49:00,86.85,86.86,86.81,86.85,1651799988.0
2008-10-21 18:50:00,86.86,86.88,86.86,86.86,1651799988.0
2008-10-21 18:51:00,86.85,86.9,86.84,86.86,1651799988.0
2008-10-21 18:52:00,86.87,86.9,86.86,86.88,1651799988.0
2008-10-21 18:53:00,86.86,86.88,86.85,86.86,1651799988.0
2008-10-21 18:54:00,86.87,86.89,86.85,86.86,1651799988.0
2008-10-21 18:55:00,86.87,86.88,86.84,86.87,1651799988.0
2008-10-21 18:56:00,86.86,86.89,86.86,86.88,1651799988.0
2008-10-21 18:57:00,86.89,86.91,86.88,86.91,1651799988.0
2008-10-21 18:58:00,86.92,86.92,86.9,86.9,1651799988.0
2008-10-21 18:59:00,86.89,86.95,86.89,86.94,1651799988.0
2008-10-21 19:00:00,86.93,86.94,86.9,86.94,1651799988.0
2008-10-21 19:01:00,86.93,86.94,86.91,86.94,1651799988.0
2008-10-21 19:02:00,86.93,86.97,86.93,86.96,1651799988.0
2008-10-21 19:03:00,86.97,86.97,86.94,86.97,1651799988.0
2008-10-21 19:04:00,86.96,86.99,86.96,86.98,1651799988.0
2008-10-21 19:05:00,86.97,86.97,86.93,86.94,1651799988.0
2008-10-21 19:06:00,86.92,86.92,86.86,86.87,1651799988.0
2008-10-21 19:07:00,86.86,86.91,86.84,86.88,1651799988.0
2008-10-21 19:08:00,86.89,86.91,86.86,86.89,1651799988.0
2008-10-21 19:09:00,86.9,86.9,86.82,86.84,1651799988.0
2008-10-21 19:10:00,86.85,86.89,86.85,86.87,1651799988.0
2008-10-21 19:11:00,86.88,86.88,86.81,86.82,1651799988.0
2008-10-21 19:12:00,86.81,86.82,86.78,86.79,1651799988.0
2008-10-21 19:13:00,86.78,86.83,86.78,86.8,1651799988.0
2008-10-21 19:14:00,86.81,86.82,86.79,86.79,1651799988.0
2008-10-21 19:15:00,86.8,86.84,86.79,86.83,1651799988.0
2008-10-21 19:16:00,86.82,86.88,86.82,86.85,1651799988.0
2008-10-21 19:17:00,86.84,86.88,86.83,86.88,1651799988.0
2008-10-21 19:18:00,86.87,86.88,86.86,86.87,1651799988.0
2008-10-21 19:19:00,86.86,86.87,86.83,86.86,1651799988.0
2008-10-21 19:20:00,86.87,86.89,86.86,86.86,1651799988.0
2008-10-21 19:21:00,86.88,86.91,86.86,86.89,1651799988.0
2008-10-21 19:22:00,86.9,86.92,86.88,86.89,1651799988.0
2008-10-21 19:23:00,86.9,86.91,86.85,86.86,1651799988.0
2008-10-21 19:24:00,86.85,86.89,86.85,86.87,1651799988.0
2008-10-21 19:25:00,86.86,86.89,86.86,86.87,1651799988.0
2008-10-21 19:26:00,86.86,86.93,86.86,86.92,1651799988.0
2008-10-21 19:27:00,86.91,86.97,86.9,86.95,1651799988.0
2008-10-21 19:28:00,86.94,86.94,86.88,86.89,1651799988.0
2008-10-21 19:29:00,86.88,86.9,86.86,86.86,1651799988.0
2008-10-21 19:30:00,86.84,86.85,86.81,86.84,1651799988.0
2008-10-21 19:31:00,86.83,86.86,86.82,86.85,1651799988.0
2008-10-21 19:32:00,86.84,86.87,86.83,86.86,1651799988.0
2008-10-21 19:33:00,86.85,86.87,86.85,86.86,1651799988.0
2008-10-21 19:34:00,86.87,86.95,86.87,86.94,1651799988.0
2008-10-21 19:35:00,86.93,86.95,86.92,86.92,1651799988.0
2008-10-21 19:36:00,86.93,86.95,86.92,86.94,1651799988.0
2008-10-21 19:37:00,86.95,86.96,86.92,86.94,1651799988.0
2008-10-21 19:38:00,86.95,86.99,86.93,86.96,1651799988.0
2008-10-21 19:39:00,86.97,86.97,86.93,86.93,1651799988.0
2008-10-21 19:40:00,86.94,87.01,86.93,86.97,1651799988.0
2008-10-21 19:41:00,86.98,87.01,86.96,87.01,1651799988.0
2008-10-21 19:42:00,87.0,87.02,86.97,86.97,1651799988.0
2008-10-21 19:43:00,86.96,86.98,86.96,86.97,1651799988.0
2008-10-21 19:44:00,86.98,86.98,86.87,86.9,1651799988.0
2008-10-21 19:45:00,86.91,86.93,86.85,86.85,1651799988.0
2008-10-21 19:46:00,86.84,86.86,86.83,86.84,1651799988.0
2008-10-21 19:47:00,86.85,86.89,86.83,86.88,1651799988.0
2008-10-21 19:48:00,86.89,86.9,86.85,86.87,1651799988.0
2008-10-21 19:49:00,86.86,86.88,86.86,86.88,1651799988.0
2008-10-21 19:50:00,86.87,86.87,86.86,86.86,1651799988.0
2008-10-21 19:51:00,86.85,86.86,86.75,86.78,1651799988.0
2008-10-21 19:52:00,86.79,86.84,86.78,86.82,1651799988.0
2008-10-21 19:53:00,86.83,86.84,86.81,86.81,1651799988.0
2008-10-21 19:54:00,86.8,86.83,86.78,86.83,1651799988.0
2008-10-21 19:55:00,86.82,86.84,86.81,86.81,1651799988.0
2008-10-21 19:56:00,86.82,86.83,86.79,86.82,1651799988.0
2008-10-21 19:57:00,86.81,86.81,86.74,86.76,1651799988.0
2008-10-21 19:58:00,86.75,86.75,86.67,86.73,1651799988.0
2008-10-21 19:59:00,86.72,86.78,86.72,86.78,1651799988.0
2008-10-21 20:00:00,86.79,86.84,86.78,86.83,1651799988.0
2008-10-21 20:01:00,86.82,86.84,86.8,86.83,1651799988.0
2008-10-21 20:02:00,86.82,86.84,86.81,86.82,1651799988.0
2008-10-21 20:03:00,86.81,86.84,86.79,86.82,1651799988.0
2008-10-21 20:04:00,86.81,86.82,86.8,86.8,1651799988.0
2008-10-21 20:05:00,86.81,86.83,86.8,86.82,1651799988.0
2008-10-21 20:06:00,86.81,86.83,86.8,86.82,1651799988.0
2008-10-21 20:07:00,86.81,86.83,86.79,86.81,1651799988.0
2008-10-21 20:08:00,86.82,86.84,86.77,86.77,1651799988.0
2008-10-21 20:09:00,86.79,86.79,86.76,86.76,1651799988.0
2008-10-21 20:10:00,86.75,86.8,86.75,86.8,1651799988.0
2008-10-21 20:11:00,86.79,86.83,86.78,86.83,1651799988.0
2008-10-21 20:12:00,86.84,86.88,86.83,86.85,1651799988.0
2008-10-21 20:13:00,86.84,86.84,86.83,86.84,1651799988.0
2008-10-21 20:14:00,86.83,86.85,86.8,86.82,1651799988.0
2008-10-21 20:15:00,86.83,86.91,86.83,86.89,1651799988.0
2008-10-21 20:16:00,86.88,86.92,86.86,86.86,1651799988.0
2008-10-21 20:17:00,86.85,86.87,86.84,86.86,1651799988.0
2008-10-21 20:18:00,86.87,86.97,86.86,86.94,1651799988.0
2008-10-21 20:19:00,86.95,86.99,86.93,86.99,1651799988.0
2008-10-21 20:20:00,86.98,87.0,86.95,86.97,1651799988.0
2008-10-21 20:21:00,86.96,86.99,86.96,86.96,1651799988.0
2008-10-21 20:22:00,86.95,87.02,86.95,87.02,1651799988.0
2008-10-21 20:23:00,87.01,87.03,86.97,86.98,1651799988.0
2008-10-21 20:24:00,86.97,86.98,86.93,86.93,1651799988.0
2008-10-21 20:25:00,86.92,86.96,86.92,86.96,1651799988.0
2008-10-21 20:26:00,86.95,87.04,86.94,87.01,1651799988.0
2008-10-21 20:27:00,87.0,87.03,86.99,87.02,1651799988.0
2008-10-21 20:28:00,87.03,87.07,87.01,87.05,1651799988.0
2008-10-21 20:29:00,87.04,87.09,87.04,87.08,1651799988.0
2008-10-21 20:30:00,87.09,87.1,87.05,87.05,1651799988.0
2008-10-21 20:31:00,87.04,87.07,87.04,87.06,1651799988.0
2008-10-21 20:32:00,87.07,87.09,87.05,87.06,1651799988.0
2008-10-21 20:33:00,87.05,87.06,86.98,86.99,1651799988.0
2008-10-21 20:34:00,86.98,86.99,86.95,86.96,1651799988.0
2008-10-21 20:35:00,86.97,87.0,86.95,87.0,1651799988.0
2008-10-21 20:36:00,87.01,87.07,87.0,87.04,1651799988.0
2008-10-21 20:37:00,87.03,87.04,87.0,87.0,1651799988.0
2008-10-21 20:38:00,87.01,87.01,86.99,86.99,1651799988.0
2008-10-21 20:39:00,86.98,87.03,86.98,87.02,1651799988.0
2008-10-21 20:40:00,87.03,87.09,87.02,87.07,1651799988.0
2008-10-21 20:41:00,87.08,87.16,87.06,87.14,1651799988.0
2008-10-21 20:42:00,87.13,87.15,87.11,87.12,1651799988.0
2008-10-21 20:43:00,87.13,87.14,87.1,87.13,1651799988.0
2008-10-21 20:44:00,87.12,87.19,87.11,87.18,1651799988.0
2008-10-21 20:45:00,87.19,87.24,87.18,87.24,1651799988.0
2008-10-21 20:46:00,87.23,87.23,87.21,87.22,1651799988.0
2008-10-21 20:47:00,87.21,87.23,87.18,87.18,1651799988.0
2008-10-21 20:48:00,87.19,87.21,87.17,87.21,1651799988.0
2008-10-21 20:49:00,87.2,87.23,87.17,87.19,1651799988.0
2008-10-21 20:50:00,87.2,87.21,87.17,87.2,1651799988.0
2008-10-21 20:51:00,87.19,87.23,87.15,87.15,1651799988.0
2008-10-21 20:52:00,87.14,87.2,87.12,87.2,1651799988.0
2008-10-21 20:53:00,87.19,87.28,87.17,87.28,1651799988.0
2008-10-21 20:54:00,87.29,87.39,87.29,87.37,1651799988.0
2008-10-21 20:55:00,87.38,87.41,87.37,87.4,1651799988.0
2008-10-21 20:56:00,87.41,87.42,87.38,87.38,1651799988.0
2008-10-21 20:57:00,87.39,87.43,87.39,87.43,1651799988.0
2008-10-21 20:58:00,87.42,87.51,87.42,87.49,1651799988.0
2008-10-21 20:59:00,87.48,87.49,87.43,87.47,1651799988.0
2008-10-21 21:00:00,87.48,87.57,87.47,87.57,1651799988.0
2008-10-21 21:01:00,87.56,87.64,87.55,87.57,1651799988.0
2008-10-21 21:02:00,87.59,87.59,87.45,87.45,1651799988.0
2008-10-21 21:03:00,87.49,87.49,87.46,87.49,1651799988.0
2008-10-21 21:04:00,87.51,87.52,87.5,87.52,1651799988.0
2008-10-21 21:05:00,87.51,87.51,87.39,87.4,1651799988.0
2008-10-21 21:06:00,87.41,87.44,87.38,87.4,1651799988.0
2008-10-21 21:07:00,87.39,87.42,87.39,87.41,1651799988.0
2008-10-21 21:08:00,87.4,87.43,87.4,87.41,1651799988.0
2008-10-21 21:09:00,87.4,87.42,87.35,87.39,1651799988.0
2008-10-21 21:10:00,87.38,87.4,87.36,87.36,1651799988.0
2008-10-21 21:11:00,87.37,87.42,87.37,87.4,1651799988.0
2008-10-21 21:12:00,87.41,87.43,87.36,87.37,1651799988.0
2008-10-21 21:13:00,87.38,87.41,87.37,87.38,1651799988.0
2008-10-21 21:14:00,87.37,87.39,87.34,87.35,1651799988.0
2008-10-21 21:15:00,87.34,87.35,87.31,87.34,1651799988.0
2008-10-21 21:16:00,87.33,87.34,87.31,87.32,1651799988.0
2008-10-21 21:17:00,87.31,87.33,87.29,87.31,1651799988.0
2008-10-21 21:18:00,87.32,87.41,87.32,87.39,1651799988.0
2008-10-21 21:19:00,87.4,87.4,87.37,87.38,1651799988.0
2008-10-21 21:20:00,87.39,87.47,87.39,87.41,1651799988.0
2008-10-21 21:21:00,87.42,87.42,87.34,87.39,1651799988.0
2008-10-21 21:22:00,87.38,87.39,87.34,87.34,1651799988.0
2008-10-21 21:23:00,87.33,87.33,87.17,87.23,1651799988.0
2008-10-21 21:24:00,87.25,87.31,87.23,87.28,1651799988.0
2008-10-21 21:25:00,87.29,87.33,87.27,87.27,1651799988.0
2008-10-21 21:26:00,87.28,87.31,87.2,87.22,1651799988.0
2008-10-21 21:27:00,87.23,87.28,87.2,87.26,1651799988.0
2008-10-21 21:28:00,87.27,87.27,87.21,87.23,1651799988.0
2008-10-21 21:29:00,87.22,87.23,87.14,87.14,1651799988.0
2008-10-21 21:30:00,87.13,87.22,87.13,87.17,1651799988.0
2008-10-21 21:31:00,87.16,87.19,87.12,87.15,1651799988.0
2008-10-21 21:32:00,87.14,87.15,87.1,87.1,1651799988.0
2008-10-21 21:33:00,87.11,87.15,87.05,87.08,1651799988.0
2008-10-21 21:34:00,87.06,87.13,87.03,87.11,1651799988.0
2008-10-21 21:35:00,87.1,87.16,87.07,87.16,1651799988.0
2008-10-21 21:36:00,87.15,87.23,87.15,87.21,1651799988.0
2008-10-21 21:37:00,87.22,87.23,87.2,87.22,1651799988.0
2008-10-21 21:38:00,87.21,87.24,87.2,87.22,1651799988.0
2008-10-21 21:39:00,87.21,87.24,87.18,87.23,1651799988.0
2008-10-21 21:40:00,87.22,87.23,87.14,87.14,1651799988.0
2008-10-21 21:41:00,87.15,87.18,87.11,87.15,1651799988.0
2008-10-21 21:42:00,87.14,87.19,87.13,87.16,1651799988.0
2008-10-21 21:43:00,87.17,87.17,87.15,87.16,1651799988.0
2008-10-21 21:44:00,87.15,87.15,87.07,87.08,1651799988.0
2008-10-21 21:45:00,87.09,87.09,86.93,86.96,1651799988.0
2008-10-21 21:46:00,86.97,87.01,86.91,86.97,1651799988.0
2008-10-21 21:47:00,86.98,87.0,86.92,86.93,1651799988.0
2008-10-21 21:48:00,86.92,86.97,86.9,86.9,1651799988.0
2008-10-21 21:49:00,86.88,86.91,86.84,86.9,1651799988.0
2008-10-21 21:50:00,86.91,86.93,86.87,86.89,1651799988.0
2008-10-21 21:51:00,86.88,86.89,86.83,86.85,1651799988.0
2008-10-21 21:52:00,86.88,86.93,86.86,86.93,1651799988.0
2008-10-21 21:53:00,86.92,87.02,86.92,87.02,1651799988.0
2008-10-21 21:54:00,87.03,87.05,86.97,86.97,1651799988.0
2008-10-21 21:55:00,86.98,87.03,86.97,86.99,1651799988.0
2008-10-21 21:56:00,86.98,86.99,86.95,86.96,1651799988.0
2008-10-21 21:57:00,86.95,86.98,86.94,86.95,1651799988.0
2008-10-21 21:58:00,86.94,86.97,86.9,86.9,1651799988.0
2008-10-21 21:59:00,86.91,86.93,86.9,86.93,1651799988.0
2008-10-21 22:00:00,86.92,87.05,86.92,87.02,1651799988.0
2008-10-21 22:01:00,87.01,87.03,86.96,86.96,1651799988.0
2008-10-21 22:02:00,86.97,86.97,86.94,86.94,1651799988.0
2008-10-21 22:03:00,86.93,86.94,86.88,86.89,1651799988.0
2008-10-21 22:04:00,86.9,86.9,86.84,86.85,1651799988.0
2008-10-21 22:05:00,86.86,86.86,86.78,86.8,1651799988.0
2008-10-21 22:06:00,86.79,86.82,86.78,86.8,1651799988.0
2008-10-21 22:07:00,86.78,86.79,86.77,86.77,1651799988.0
2008-10-21 22:08:00,86.76,86.76,86.75,86.76,1651799988.0
2008-10-21 22:09:00,86.75,86.77,86.73,86.76,1651799988.0
2008-10-21 22:10:00,86.77,86.79,86.75,86.77,1651799988.0
2008-10-21 22:11:00,86.78,86.81,86.78,86.8,1651799988.0
2008-10-21 22:12:00,86.79,86.83,86.79,86.82,1651799988.0
2008-10-21 22:13:00,86.83,86.86,86.83,86.85,1651799988.0
2008-10-21 22:14:00,86.86,86.86,86.85,86.85,1651799988.0
2008-10-21 22:15:00,86.84,86.85,86.83,86.85,1651799988.0
2008-10-21 22:16:00,86.84,86.87,86.84,86.87,1651799988.0
2008-10-21 22:17:00,86.86,86.89,86.86,86.88,1651799988.0
2008-10-21 22:18:00,86.89,86.89,86.85,86.88,1651799988.0
2008-10-21 22:19:00,86.89,86.91,86.89,86.91,1651799988.0
2008-10-21 22:20:00,86.92,86.93,86.91,86.91,1651799988.0
2008-10-21 22:21:00,86.92,86.92,86.88,86.89,1651799988.0
2008-10-21 22:22:00,86.87,86.88,86.86,86.88,1651799988.0
2008-10-21 22:23:00,86.89,86.9,86.87,86.9,1651799988.0
2008-10-21 22:24:00,86.89,87.01,86.89,87.01,1651799988.0
2008-10-21 22:25:00,86.97,87.0,86.91,86.95,1651799988.0
2008-10-21 22:26:00,86.96,86.97,86.96,86.97,1651799988.0
2008-10-21 22:27:00,86.98,86.995,86.97,86.98,1651799988.0
2008-10-21 22:28:00,86.98,87.01,86.98,87.01,2129199998.0
2008-10-21 22:29:00,87.02,87.03,86.98,87.03,2129199998.0
2008-10-21 22:30:00,87.02,87.09,87.02,87.09,2129199998.0
2008-10-21 22:31:00,87.08,87.11,87.08,87.1,2129199998.0
2008-10-21 22:32:00,87.09,87.13,87.08,87.11,2129199998.0
2008-10-21 22:33:00,87.1,87.12,87.08,87.11,2129199998.0
2008-10-21 22:34:00,87.12,87.12,87.09,87.11,2129199998.0
2008-10-21 22:35:00,87.12,87.15,87.1,87.14,2129199998.0
2008-10-21 22:36:00,87.13,87.15,87.1,87.11,2129199998.0
2008-10-21 22:37:00,87.1,87.11,87.1,87.11,2129199998.0
2008-10-21 22:38:00,87.12,87.14,87.1,87.13,2129199998.0
2008-10-21 22:39:00,87.12,87.12,87.11,87.11,2129199998.0
2008-10-21 22:40:00,87.12,87.13,87.12,87.12,2129199998.0
2008-10-21 22:41:00,87.11,87.14,87.11,87.11,2129199998.0
2008-10-21 22:42:00,87.12,87.13,87.09,87.09,2129199998.0
2008-10-21 22:43:00,87.08,87.1,87.08,87.1,2129199998.0
2008-10-21 22:44:00,87.11,87.11,87.06,87.09,2129199998.0
2008-10-21 22:45:00,87.1,87.12,87.08,87.09,2129199998.0
2008-10-21 22:46:00,87.08,87.08,87.01,87.02,2129199998.0
2008-10-21 22:47:00,87.01,87.02,86.98,87.01,2129199998.0
2008-10-21 22:48:00,86.99,87.01,86.99,87.0,2129199998.0
2008-10-21 22:49:00,87.01,87.01,86.99,87.0,2129199998.0
2008-10-21 22:50:00,86.98,87.04,86.98,87.03,2129199998.0
2008-10-21 22:51:00,87.02,87.07,87.02,87.06,2129199998.0
2008-10-21 22:52:00,87.05,87.06,87.04,87.05,2129199998.0
2008-10-21 22:53:00,87.04,87.04,87.0,87.01,2129199998.0
2008-10-21 22:54:00,87.02,87.02,86.99,87.0,2129199998.0
2008-10-21 22:55:00,87.01,87.01,86.98,86.98,2129199998.0
2008-10-21 22:56:00,87.0,87.0,86.945,86.96,2129199998.0
2008-10-21 22:57:00,86.91,86.94,86.9,86.93,97400000.0
2008-10-21 22:58:00,86.95,86.95,86.92,86.94,97400000.0
2008-10-21 22:59:00,86.93,87.0,86.92,87.0,97400000.0
2008-10-21 23:00:00,86.98,87.01,86.965,87.01,97400000.0
2008-10-21 23:01:00,86.98,86.98,86.92,86.92,27000000.0
2008-10-21 23:02:00,86.915,86.92,86.915,86.915,27000000.0
2008-10-21 23:03:00,86.895,86.9,86.88,86.885,134200000.0
2008-10-21 23:04:00,86.89,86.945,86.885,86.905,1845999948.0
2008-10-21 23:05:00,86.905,86.905,86.835,86.85,1824100031.0
2008-10-21 23:06:00,86.85,86.89,86.84,86.87,1051200003.0
2008-10-21 23:07:00,86.86,86.89,86.85,86.87,1051200003.0
2008-10-21 23:08:00,86.86,86.87,86.86,86.86,1051200003.0
2008-10-21 23:09:00,86.87,86.87,86.85,86.85,1051200003.0
2008-10-21 23:10:00,86.86,86.88,86.85,86.86,1051200003.0
2008-10-21 23:11:00,86.87,86.89,86.86,86.87,1051200003.0
2008-10-21 23:12:00,86.88,86.89,86.85,86.88,1051200003.0
2008-10-21 23:13:00,86.89,86.94,86.89,86.89,1051200003.0
2008-10-21 23:14:00,86.88,86.92,86.88,86.91,1051200003.0
2008-10-21 23:15:00,86.91,86.92,86.91,86.915,1051200003.0
2008-10-21 23:16:00,86.9,86.92,86.9,86.91,1265600006.0
2008-10-21 23:17:00,86.9,86.92,86.88,86.88,1265600006.0
2008-10-21 23:18:00,86.89,86.9,86.86,86.89,1265600006.0
2008-10-21 23:19:00,86.88,86.93,86.88,86.89,1265600006.0
2008-10-21 23:20:00,86.895,86.92,86.895,86.92,1265600006.0
2008-10-21 23:21:00,86.91,86.925,86.91,86.915,1975600021.0
2008-10-21 23:22:00,86.9,86.92,86.89,86.89,2100800026.0
2008-10-21 23:23:00,86.9,86.935,86.9,86.93,2100800026.0
2008-10-21 23:24:00,86.93,86.96,86.93,86.95,1476600007.0
2008-10-21 23:25:00,86.94,87.07,86.94,87.07,1476600007.0
2008-10-21 23:26:00,87.075,87.09,87.045,87.07,1476600007.0
2008-10-21 23:27:00,87.075,87.08,87.06,87.075,1665200027.0
2008-10-21 23:28:00,87.08,87.09,87.05,87.05,2075600005.0
2008-10-21 23:29:00,87.06,87.06,87.05,87.055,2075600005.0
2008-10-21 23:30:00,87.04,87.1,87.04,87.06,1788799997.0
2008-10-21 23:31:00,87.05,87.06,86.95,87.04,1788799997.0
2008-10-21 23:32:00,87.03,87.07,86.94,87.07,1788799997.0
2008-10-21 23:33:00,87.08,87.115,87.075,87.105,1788799997.0
2008-10-21 23:34:00,87.1,87.11,87.08,87.11,362799988.0
2008-10-21 23:35:00,87.09,87.17,87.08,87.08,362799988.0
2008-10-21 23:36:00,87.09,87.11,87.09,87.1,362799988.0
2008-10-21 23:37:00,87.11,87.13,87.1,87.12,362799988.0
2008-10-21 23:38:00,87.11,87.13,87.11,87.11,362799988.0
2008-10-21 23:39:00,87.12,87.17,87.12,87.16,362799988.0
2008-10-21 23:40:00,87.15,87.23,87.14,87.23,362799988.0
2008-10-21 23:41:00,87.22,87.22,87.15,87.17,362799988.0
2008-10-21 23:42:00,87.185,87.185,87.185,87.185,362799988.0
2008-10-21 23:43:00,87.175,87.185,87.175,87.185,1721299958.0
2008-10-21 23:44:00,87.18,87.18,87.16,87.18,343799988.0
2008-10-21 23:45:00,87.18,87.18,87.18,87.18,343799988.0
2008-10-21 23:46:00,87.18,87.2,87.16,87.17,1960400024.0
2008-10-21 23:47:00,87.18,87.18,87.17,87.18,1960400024.0
2008-10-21 23:48:00,87.2,87.2,87.18,87.18,1960400024.0
2008-10-21 23:49:00,87.19,87.23,87.18,87.2,1960400024.0
2008-10-21 23:50:00,87.19,87.2,87.16,87.17,1960400024.0
2008-10-21 23:51:00,87.16,87.17,87.13,87.15,1960400024.0
2008-10-21 23:52:00,87.16,87.16,87.15,87.15,1960400024.0
2008-10-21 23:53:00,87.14,87.14,87.13,87.14,1960400024.0
2008-10-21 23:54:00,87.12,87.12,87.0,87.01,1960400024.0
2008-10-21 23:55:00,87.0,87.01,86.98,87.0,1960400024.0
2008-10-21 23:56:00,87.005,87.04,87.005,87.04,1960400024.0
2008-10-21 23:57:00,87.03,87.04,87.025,87.025,2126999970.0
2008-10-21 23:58:00,87.04,87.06,87.03,87.04,2065000000.0
2008-10-21 23:59:00,87.055,87.06,87.055,87.06,2065000000.0
2008-10-22 00:00:00,87.06,87.06,87.05,87.06,1988800012.0
2008-10-22 00:01:00,87.07,87.09,87.06,87.09,1988800012.0
2008-10-22 00:02:00,87.125,87.125,87.105,87.125,1988800012.0
2008-10-22 00:03:00,87.11,87.12,87.1,87.12,2072800002.0
2008-10-22 00:04:00,87.11,87.13,87.11,87.13,2072800002.0
2008-10-22 00:05:00,87.14,87.14,87.11,87.12,2072800002.0
2008-10-22 00:06:00,87.11,87.11,87.07,87.08,2072800002.0
2008-10-22 00:07:00,87.08,87.1,87.07,87.075,2072800002.0
2008-10-22 00:08:00,87.06,87.07,87.04,87.05,2021199982.0
2008-10-22 00:09:00,87.03,87.06,87.03,87.06,2021199982.0
2008-10-22 00:10:00,87.085,87.09,87.085,87.085,2021199982.0
2008-10-22 00:11:00,87.07,87.07,87.06,87.07,2131999970.0
2008-10-22 00:12:00,87.08,87.09,87.07,87.09,2131999970.0
2008-10-22 00:13:00,87.1,87.14,87.09,87.14,2131999970.0
2008-10-22 00:14:00,87.15,87.19,87.15,87.17,2131999970.0
2008-10-22 00:15:00,87.16,87.16,87.13,87.16,2131999970.0
2008-10-22 00:16:00,87.17,87.17,87.13,87.14,2131999970.0
2008-10-22 00:17:00,87.13,87.14,87.12,87.13,2131999970.0
2008-10-22 00:18:00,87.14,87.16,87.13,87.13,2131999970.0
2008-10-22 00:19:00,87.14,87.16,87.14,87.14,2131999970.0
2008-10-22 00:20:00,87.13,87.17,87.13,87.17,2131999970.0
2008-10-22 00:21:00,87.18,87.21,87.18,87.21,2131999970.0
2008-10-22 00:22:00,87.2,87.22,87.19,87.2,2131999970.0
2008-10-22 00:23:00,87.23,87.245,87.23,87.23,2131999970.0
2008-10-22 00:24:00,87.21,87.25,87.2,87.25,2054200020.0
2008-10-22 00:25:00,87.24,87.25,87.22,87.25,2054200020.0
2008-10-22 00:26:00,87.26,87.27,87.26,87.27,2054200020.0
2008-10-22 00:27:00,87.28,87.3,87.28,87.3,2054200020.0
2008-10-22 00:28:00,87.31,87.315,87.31,87.31,2054200020.0
2008-10-22 00:29:00,87.31,87.31,87.28,87.28,1481799995.0
2008-10-22 00:30:00,87.295,87.295,87.29,87.29,1481799995.0
2008-10-22 00:31:00,87.29,87.29,87.27,87.27,102599998.0
2008-10-22 00:32:00,87.28,87.31,87.28,87.31,102599998.0
2008-10-22 00:33:00,87.32,87.32,87.32,87.32,102599998.0
2008-10-22 00:34:00,87.31,87.32,87.3,87.31,1254200012.0
2008-10-22 00:35:00,87.31,87.34,87.31,87.33,323199997.0
2008-10-22 00:36:00,87.32,87.33,87.32,87.33,323199997.0
2008-10-22 00:37:00,87.335,87.335,87.33,87.33,323199997.0
2008-10-22 00:38:00,87.325,87.35,87.325,87.33,1465999984.0
2008-10-22 00:39:00,87.32,87.34,87.31,87.31,745200019.0
2008-10-22 00:40:00,87.32,87.33,87.3,87.3,745200019.0
2008-10-22 00:41:00,87.31,87.31,87.3,87.31,745200019.0
2008-10-22 00:42:00,87.29,87.32,87.29,87.32,745200019.0
2008-10-22 00:43:00,87.31,87.32,87.27,87.28,745200019.0
2008-10-22 00:44:00,87.26,87.27,87.25,87.26,745200019.0
2008-10-22 00:45:00,87.27,87.27,87.26,87.26,745200019.0
2008-10-22 00:46:00,87.26,87.275,87.26,87.27,2131800018.0
2008-10-22 00:47:00,87.27,87.27,87.23,87.24,528799999.0
2008-10-22 00:48:00,87.24,87.24,87.235,87.235,337599998.0
2008-10-22 00:49:00,87.21,87.23,87.16,87.16,719699997.0
2008-10-22 00:50:00,87.15,87.19,87.13,87.14,719699997.0
2008-10-22 00:51:00,87.13,87.15,87.13,87.14,719699997.0
2008-10-22 00:52:00,87.15,87.17,87.15,87.17,719699997.0
2008-10-22 00:53:00,87.175,87.18,87.175,87.18,719699997.0
2008-10-22 00:54:00,87.18,87.18,87.13,87.13,1512199982.0
2008-10-22 00:55:00,87.155,87.165,87.145,87.155,1512199982.0
2008-10-22 00:56:00,87.13,87.14,87.09,87.09,561599994.0
2008-10-22 00:57:00,87.1,87.1,87.03,87.04,561599994.0
2008-10-22 00:58:00,87.05,87.1,87.02,87.06,561599994.0
2008-10-22 00:59:00,87.05,87.05,86.99,87.02,561599994.0
2008-10-22 01:00:00,87.01,87.06,87.0,87.04,561599994.0
2008-10-22 01:01:00,87.05,87.06,87.04,87.05,561599994.0
2008-10-22 01:02:00,87.04,87.05,86.99,86.99,561599994.0
2008-10-22 01:03:00,87.0,87.0,86.91,86.92,561599994.0
2008-10-22 01:04:00,86.93,86.95,86.9,86.95,561599994.0
2008-10-22 01:05:00,86.96,87.03,86.96,87.02,561599994.0
2008-10-22 01:06:00,87.03,87.07,87.02,87.04,561599994.0
2008-10-22 01:07:00,87.03,87.04,87.03,87.03,561599994.0
2008-10-22 01:08:00,87.04,87.04,87.02,87.03,561599994.0
2008-10-22 01:09:00,87.02,87.06,87.02,87.05,561599994.0
2008-10-22 01:10:00,87.04,87.07,87.03,87.03,561599994.0
2008-10-22 01:11:00,87.02,87.09,87.02,87.08,561599994.0
2008-10-22 01:12:00,87.07,87.13,87.05,87.13,561599994.0
2008-10-22 01:13:00,87.14,87.17,87.13,87.17,561599994.0
2008-10-22 01:14:00,87.17,87.195,87.17,87.19,561599994.0
2008-10-22 01:15:00,87.21,87.26,87.2,87.23,858000007.0
2008-10-22 01:16:00,87.22,87.22,87.17,87.19,858000007.0
2008-10-22 01:17:00,87.205,87.205,87.195,87.195,858000007.0
2008-10-22 01:18:00,87.16,87.18,87.16,87.18,568399991.0
2008-10-22 01:19:00,87.16,87.17,87.15,87.15,568399991.0
2008-10-22 01:20:00,87.16,87.16,87.12,87.12,568399991.0
2008-10-22 01:21:00,87.11,87.11,87.08,87.08,568399991.0
2008-10-22 01:22:00,87.09,87.09,87.04,87.05,568399991.0
2008-10-22 01:23:00,87.04,87.07,87.04,87.07,568399991.0
2008-10-22 01:24:00,87.075,87.075,87.07,87.075,568399991.0
2008-10-22 01:25:00,87.075,87.075,87.06,87.065,1411199997.0
2008-10-22 01:26:00,87.06,87.06,87.04,87.06,1779199983.0
2008-10-22 01:27:00,87.07,87.08,87.06,87.06,1779199983.0
2008-10-22 01:28:00,87.05,87.06,87.04,87.05,1779199983.0
2008-10-22 01:29:00,87.06,87.07,87.05,87.07,1779199983.0
2008-10-22 01:30:00,87.08,87.08,86.98,87.02,1779199983.0
2008-10-22 01:31:00,86.97,87.03,86.97,86.99,1779199983.0
2008-10-22 01:32:00,86.98,87.04,86.96,87.02,1779199983.0
2008-10-22 01:33:00,87.01,87.09,87.01,87.09,1779199983.0
2008-10-22 01:34:00,87.08,87.12,87.08,87.11,1779199983.0
2008-10-22 01:35:00,87.09,87.1,87.04,87.06,1779199983.0
2008-10-22 01:38:00,87.05,87.06,87.03,87.04,1779199983.0
2008-10-22 01:39:00,87.03,87.05,87.02,87.02,1779199983.0
2008-10-22 01:40:00,87.03,87.04,87.01,87.03,1779199983.0
2008-10-22 01:41:00,87.02,87.03,87.0,87.02,1779199983.0
2008-10-22 01:42:00,87.01,87.03,86.93,87.01,1779199983.0
2008-10-22 01:43:00,86.99,87.01,86.96,86.97,1779199983.0
2008-10-22 01:44:00,86.96,86.99,86.95,86.99,1779199983.0
2008-10-22 01:45:00,86.98,86.99,86.96,86.98,1779199983.0
2008-10-22 01:46:00,86.97,87.0,86.94,86.95,1779199983.0
2008-10-22 01:47:00,86.94,86.95,86.88,86.88,1779199983.0
2008-10-22 01:48:00,86.87,86.88,86.81,86.81,1779199983.0
2008-10-22 01:49:00,86.77,86.8,86.68,86.72,1779199983.0
2008-10-22 01:50:00,86.71,86.74,86.65,86.65,1779199983.0
2008-10-22 01:51:00,86.66,86.66,86.61,86.63,1779199983.0
2008-10-22 01:52:00,86.65,86.67,86.64,86.66,1779199983.0
2008-10-22 01:53:00,86.69,86.71,86.67,86.69,1779199983.0
2008-10-22 01:54:00,86.68,86.75,86.68,86.72,1779199983.0
2008-10-22 01:55:00,86.73,86.76,86.73,86.74,1779199983.0
2008-10-22 01:56:00,86.73,86.74,86.71,86.72,1779199983.0
2008-10-22 01:57:00,86.71,86.76,86.69,86.73,1779199983.0
2008-10-22 01:58:00,86.74,86.75,86.71,86.75,1779199983.0
2008-10-22 01:59:00,86.77,86.79,86.74,86.74,1779199983.0
2008-10-22 02:00:00,86.75,86.75,86.67,86.67,1779199983.0
2008-10-22 02:01:00,86.68,86.68,86.64,86.68,1779199983.0
2008-10-22 02:02:00,86.67,86.72,86.66,86.69,1779199983.0
2008-10-22 02:03:00,86.7,86.73,86.69,86.72,1779199983.0
2008-10-22 02:04:00,86.73,86.73,86.71,86.71,1779199983.0
2008-10-22 02:05:00,86.72,86.73,86.69,86.71,1779199983.0
2008-10-22 02:06:00,86.7,86.73,86.68,86.72,1779199983.0
2008-10-22 02:07:00,86.73,86.78,86.73,86.77,1779199983.0
2008-10-22 02:08:00,86.76,86.79,86.69,86.69,1779199983.0
2008-10-22 02:09:00,86.7,86.72,86.68,86.7,1779199983.0
2008-10-22 02:10:00,86.71,86.77,86.7,86.74,1779199983.0
2008-10-22 02:11:00,86.75,86.8,86.75,86.79,1779199983.0
2008-10-22 02:12:00,86.8,86.82,86.79,86.8,1779199983.0
2008-10-22 02:13:00,86.81,86.82,86.78,86.8,1779199983.0
2008-10-22 02:14:00,86.79,86.81,86.79,86.79,1779199983.0
2008-10-22 02:15:00,86.8,86.8,86.74,86.75,1779199983.0
2008-10-22 02:16:00,86.74,86.78,86.69,86.7,1779199983.0
2008-10-22 02:17:00,86.68,86.75,86.64,86.73,1779199983.0
2008-10-22 02:18:00,86.74,86.75,86.7,86.75,1779199983.0
2008-10-22 02:19:00,86.74,86.78,86.74,86.77,1779199983.0
2008-10-22 02:20:00,86.76,86.76,86.71,86.71,1779199983.0
2008-10-22 02:21:00,86.72,86.74,86.7,86.73,1779199983.0
2008-10-22 02:22:00,86.72,86.73,86.71,86.72,1779199983.0
2008-10-22 02:23:00,86.73,86.74,86.68,86.7,1779199983.0
2008-10-22 02:24:00,86.71,86.71,86.67,86.69,1779199983.0
2008-10-22 02:25:00,86.68,86.75,86.68,86.75,1779199983.0
2008-10-22 02:26:00,86.74,86.75,86.7,86.7,1779199983.0
2008-10-22 02:27:00,86.69,86.7,86.67,86.69,1779199983.0
2008-10-22 02:28:00,86.7,86.74,86.7,86.74,1779199983.0
2008-10-22 02:29:00,86.73,86.75,86.72,86.72,1779199983.0
2008-10-22 02:30:00,86.71,86.75,86.7,86.75,1779199983.0
2008-10-22 02:31:00,86.74,86.75,86.72,86.74,1779199983.0
2008-10-22 02:32:00,86.73,86.73,86.72,86.73,1779199983.0
2008-10-22 02:33:00,86.74,86.74,86.68,86.69,1779199983.0
2008-10-22 02:34:00,86.7,86.72,86.66,86.7,1779199983.0
2008-10-22 02:35:00,86.71,86.74,86.7,86.72,1779199983.0
2008-10-22 02:36:00,86.73,86.75,86.73,86.75,1779199983.0
2008-10-22 02:37:00,86.74,86.74,86.72,86.72,1779199983.0
2008-10-22 02:38:00,86.73,86.74,86.72,86.74,1779199983.0
2008-10-22 02:39:00,86.75,86.76,86.73,86.75,1779199983.0
2008-10-22 02:40:00,86.74,86.8,86.74,86.8,1779199983.0
2008-10-22 02:41:00,86.81,86.86,86.81,86.84,1779199983.0
2008-10-22 02:42:00,86.85,86.87,86.84,86.86,1779199983.0
2008-10-22 02:43:00,86.87,86.88,86.85,86.85,1779199983.0
2008-10-22 02:44:00,86.86,86.9,86.86,86.9,1779199983.0
2008-10-22 02:45:00,86.91,86.93,86.87,86.88,1779199983.0
2008-10-22 02:46:00,86.89,86.89,86.83,86.85,1779199983.0
2008-10-22 02:47:00,86.84,86.86,86.79,86.86,1779199983.0
2008-10-22 02:48:00,86.85,86.88,86.85,86.86,1779199983.0
2008-10-22 02:49:00,86.85,86.86,86.82,86.86,1779199983.0
2008-10-22 02:50:00,86.87,86.95,86.86,86.95,1779199983.0
2008-10-22 02:51:00,86.96,86.99,86.94,86.97,1779199983.0
2008-10-22 02:52:00,86.96,86.98,86.93,86.94,1779199983.0
2008-10-22 02:53:00,86.95,86.99,86.95,86.97,1779199983.0
2008-10-22 02:54:00,86.96,86.99,86.94,86.97,1779199983.0
2008-10-22 02:55:00,86.96,86.96,86.92,86.94,1779199983.0
2008-10-22 02:56:00,86.93,86.94,86.86,86.86,1779199983.0
2008-10-22 02:57:00,86.87,86.91,86.87,86.88,1779199983.0
2008-10-22 02:58:00,86.89,86.91,86.88,86.88,1779199983.0
2008-10-22 02:59:00,86.89,86.92,86.88,86.91,1779199983.0
2008-10-22 03:00:00,86.9,86.9,86.86,86.86,1779199983.0
2008-10-22 03:01:00,86.85,86.86,86.84,86.84,1779199983.0
2008-10-22 03:02:00,86.83,86.83,86.79,86.79,1779199983.0
2008-10-22 03:03:00,86.8,86.81,86.77,86.78,1779199983.0
2008-10-22 03:04:00,86.79,86.79,86.72,86.72,1779199983.0
2008-10-22 03:05:00,86.73,86.75,86.72,86.75,1779199983.0
2008-10-22 03:06:00,86.76,86.78,86.75,86.78,1779199983.0
2008-10-22 03:07:00,86.79,86.8,86.78,86.79,1779199983.0
2008-10-22 03:08:00,86.8,86.8,86.79,86.8,1779199983.0
2008-10-22 03:09:00,86.79,86.83,86.79,86.82,1779199983.0
2008-10-22 03:10:00,86.81,86.84,86.81,86.83,1779199983.0
2008-10-22 03:11:00,86.84,86.85,86.82,86.83,1779199983.0
2008-10-22 03:12:00,86.84,86.84,86.83,86.83,1779199983.0
2008-10-22 03:13:00,86.82,86.82,86.78,86.8,1779199983.0
2008-10-22 03:14:00,86.79,86.82,86.78,86.79,1779199983.0
2008-10-22 03:15:00,86.78,86.79,86.75,86.75,1779199983.0
2008-10-22 03:16:00,86.76,86.8,86.75,86.75,1779199983.0
2008-10-22 03:17:00,86.76,86.76,86.725,86.725,1779199983.0
2008-10-22 03:18:00,86.71,86.72,86.69,86.72,1097999995.0
2008-10-22 03:19:00,86.735,86.745,86.73,86.73,1097999995.0
2008-10-22 03:20:00,86.71,86.72,86.67,86.67,1735900019.0
2008-10-22 03:21:00,86.68,86.69,86.65,86.66,1735900019.0
2008-10-22 03:22:00,86.65,86.66,86.63,86.64,1735900019.0
2008-10-22 03:23:00,86.65,86.65,86.62,86.63,1735900019.0
2008-10-22 03:24:00,86.61,86.64,86.61,86.64,1735900019.0
2008-10-22 03:25:00,86.65,86.67,86.65,86.67,1735900019.0
2008-10-22 03:26:00,86.66,86.68,86.66,86.68,1735900019.0
2008-10-22 03:27:00,86.67,86.68,86.66,86.66,1735900019.0
2008-10-22 03:28:00,86.67,86.67,86.66,86.66,1735900019.0
2008-10-22 03:29:00,86.67,86.7,86.66,86.67,1735900019.0
2008-10-22 03:30:00,86.69,86.72,86.69,86.72,1735900019.0
2008-10-22 03:31:00,86.71,86.72,86.71,86.71,1735900019.0
2008-10-22 03:32:00,86.72,86.72,86.7,86.7,1735900019.0
2008-10-22 03:33:00,86.71,86.74,86.7,86.73,1735900019.0
2008-10-22 03:34:00,86.74,86.75,86.71,86.72,1735900019.0
2008-10-22 03:35:00,86.71,86.75,86.71,86.73,1735900019.0
2008-10-22 03:36:00,86.74,86.77,86.74,86.77,1735900019.0
2008-10-22 03:37:00,86.76,86.79,86.75,86.77,1735900019.0
2008-10-22 03:38:00,86.78,86.85,86.78,86.82,1735900019.0
2008-10-22 03:39:00,86.8,86.82,86.73,86.74,1735900019.0
2008-10-22 03:40:00,86.76,86.76,86.75,86.755,1735900019.0
2008-10-22 03:41:00,86.73,86.76,86.72,86.76,976800003.0
2008-10-22 03:42:00,86.75,86.77,86.74,86.76,976800003.0
2008-10-22 03:43:00,86.74,86.77,86.74,86.76,976800003.0
2008-10-22 03:44:00,86.77,86.81,86.77,86.79,976800003.0
2008-10-22 03:45:00,86.78,86.88,86.78,86.87,976800003.0
2008-10-22 03:46:00,86.88,86.9,86.86,86.86,976800003.0
2008-10-22 03:47:00,86.87,86.89,86.83,86.83,976800003.0
2008-10-22 03:48:00,86.82,86.83,86.81,86.81,976800003.0
2008-10-22 03:49:00,86.82,86.82,86.79,86.81,976800003.0
2008-10-22 03:50:00,86.8,86.81,86.79,86.79,976800003.0
2008-10-22 03:51:00,86.8,86.8,86.79,86.8,976800003.0
2008-10-22 03:52:00,86.79,86.8,86.78,86.8,976800003.0
2008-10-22 03:53:00,86.78,86.79,86.78,86.78,976800003.0
2008-10-22 03:54:00,86.79,86.79,86.77,86.79,976800003.0
2008-10-22 03:55:00,86.8,86.8,86.77,86.78,976800003.0
2008-10-22 03:56:00,86.79,86.8,86.79,86.8,976800003.0
2008-10-22 03:57:00,86.79,86.82,86.79,86.81,976800003.0
2008-10-22 03:58:00,86.8,86.83,86.8,86.81,976800003.0
2008-10-22 03:59:00,86.8,86.84,86.78,86.83,976800003.0
2008-10-22 04:00:00,86.82,86.83,86.8,86.81,976800003.0
2008-10-22 04:01:00,86.82,86.83,86.79,86.81,976800003.0
2008-10-22 04:02:00,86.82,86.86,86.8,86.83,976800003.0
2008-10-22 04:03:00,86.84,86.88,86.83,86.86,976800003.0
2008-10-22 04:04:00,86.87,86.89,86.85,86.87,976800003.0
2008-10-22 04:05:00,86.86,86.89,86.86,86.89,976800003.0
2008-10-22 04:06:00,86.9,86.9,86.86,86.89,976800003.0
2008-10-22 04:07:00,86.88,86.89,86.87,86.88,976800003.0
2008-10-22 04:08:00,86.87,86.9,86.87,86.87,976800003.0
2008-10-22 04:09:00,86.86,86.9,86.86,86.89,976800003.0
2008-10-22 04:10:00,86.88,86.9,86.86,86.87,976800003.0
2008-10-22 04:11:00,86.88,86.89,86.87,86.88,976800003.0
2008-10-22 04:12:00,86.86,86.9,86.86,86.88,976800003.0
2008-10-22 04:13:00,86.87,86.88,86.87,86.87,976800003.0
2008-10-22 04:14:00,86.86,86.87,86.84,86.84,976800003.0
2008-10-22 04:15:00,86.83,86.84,86.68,86.68,976800003.0
2008-10-22 04:16:00,86.67,86.68,86.57,86.66,976800003.0
2008-10-22 04:17:00,86.67,86.72,86.65,86.72,976800003.0
2008-10-22 04:18:00,86.73,86.74,86.69,86.7,976800003.0
2008-10-22 04:19:00,86.71,86.71,86.63,86.66,976800003.0
2008-10-22 04:20:00,86.67,86.67,86.55,86.57,976800003.0
2008-10-22 04:21:00,86.58,86.69,86.57,86.64,976800003.0
2008-10-22 04:22:00,86.68,86.68,86.63,86.65,976800003.0
2008-10-22 04:23:00,86.64,86.65,86.59,86.61,976800003.0
2008-10-22 04:24:00,86.6,86.61,86.57,86.58,976800003.0
2008-10-22 04:25:00,86.59,86.63,86.59,86.61,976800003.0
2008-10-22 04:26:00,86.6,86.61,86.58,86.59,976800003.0
2008-10-22 04:27:00,86.55,86.57,86.49,86.51,976800003.0
2008-10-22 04:28:00,86.49,86.52,86.49,86.51,976800003.0
2008-10-22 04:29:00,86.52,86.58,86.51,86.56,976800003.0
2008-10-22 04:30:00,86.57,86.58,86.54,86.56,976800003.0
2008-10-22 04:31:00,86.54,86.56,86.54,86.55,976800003.0
2008-10-22 04:32:00,86.54,86.57,86.53,86.57,976800003.0
2008-10-22 04:33:00,86.56,86.59,86.54,86.57,976800003.0
2008-10-22 04:34:00,86.56,86.59,86.55,86.59,976800003.0
2008-10-22 04:35:00,86.58,86.63,86.58,86.62,976800003.0
2008-10-22 04:36:00,86.63,86.63,86.6,86.61,976800003.0
2008-10-22 04:37:00,86.62,86.62,86.59,86.6,976800003.0
2008-10-22 04:38:00,86.62,86.65,86.6,86.64,976800003.0
2008-10-22 04:39:00,86.65,86.65,86.62,86.62,976800003.0
2008-10-22 04:40:00,86.61,86.63,86.61,86.62,976800003.0
2008-10-22 04:41:00,86.63,86.65,86.61,86.65,976800003.0
2008-10-22 04:42:00,86.64,86.66,86.62,86.64,976800003.0
2008-10-22 04:43:00,86.63,86.66,86.62,86.65,976800003.0
2008-10-22 04:44:00,86.66,86.68,86.65,86.66,976800003.0
2008-10-22 04:45:00,86.65,86.66,86.64,86.65,976800003.0
2008-10-22 04:46:00,86.64,86.66,86.63,86.66,976800003.0
2008-10-22 04:47:00,86.65,86.67,86.65,86.66,976800003.0
2008-10-22 04:48:00,86.64,86.67,86.64,86.66,976800003.0
2008-10-22 04:49:00,86.67,86.68,86.65,86.67,976800003.0
2008-10-22 04:50:00,86.66,86.67,86.64,86.65,976800003.0
2008-10-22 04:51:00,86.64,86.67,86.64,86.64,976800003.0
2008-10-22 04:52:00,86.63,86.65,86.63,86.64,976800003.0
2008-10-22 04:53:00,86.63,86.66,86.63,86.66,976800003.0
2008-10-22 04:54:00,86.65,86.7,86.65,86.67,976800003.0
2008-10-22 04:55:00,86.66,86.67,86.65,86.66,976800003.0
2008-10-22 04:56:00,86.675,86.675,86.675,86.675,976800003.0
2008-10-22 04:57:00,86.64,86.66,86.64,86.64,1581800003.0
2008-10-22 04:58:00,86.65,86.66,86.61,86.66,1581800003.0
2008-10-22 04:59:00,86.65,86.65,86.62,86.62,1581800003.0
2008-10-22 05:00:00,86.61,86.63,86.6,86.6,1581800003.0
2008-10-22 05:01:00,86.61,86.67,86.61,86.62,1581800003.0
2008-10-22 05:02:00,86.61,86.65,86.61,86.64,1581800003.0
2008-10-22 05:03:00,86.68,86.68,86.63,86.63,1581800003.0
2008-10-22 05:04:00,86.62,86.65,86.62,86.64,1581800003.0
2008-10-22 05:05:00,86.63,86.64,86.61,86.64,1581800003.0
2008-10-22 05:06:00,86.63,86.64,86.61,86.62,1581800003.0
2008-10-22 05:07:00,86.61,86.62,86.6,86.61,1581800003.0
2008-10-22 05:08:00,86.62,86.625,86.62,86.62,1581800003.0
2008-10-22 05:09:00,86.62,86.64,86.61,86.63,1267500000.0
2008-10-22 05:10:00,86.64,86.66,86.62,86.66,1267500000.0
2008-10-22 05:11:00,86.67,86.69,86.63,86.64,1267500000.0
2008-10-22 05:12:00,86.63,86.65,86.63,86.64,1267500000.0
2008-10-22 05:13:00,86.65,86.65,86.62,86.62,1267500000.0
2008-10-22 05:14:00,86.61,86.63,86.6,86.6,1267500000.0
2008-10-22 05:15:00,86.59,86.59,86.56,86.58,1267500000.0
2008-10-22 05:16:00,86.59,86.59,86.54,86.57,1267500000.0
2008-10-22 05:17:00,86.58,86.59,86.56,86.58,1267500000.0
2008-10-22 05:18:00,86.57,86.6,86.56,86.59,1267500000.0
2008-10-22 05:19:00,86.6,86.6,86.58,86.6,1267500000.0
2008-10-22 05:20:00,86.59,86.6,86.57,86.59,1267500000.0
2008-10-22 05:21:00,86.57,86.62,86.57,86.59,1267500000.0
2008-10-22 05:22:00,86.6,86.6,86.59,86.59,1267500000.0
2008-10-22 05:23:00,86.6,86.6,86.56,86.57,1267500000.0
2008-10-22 05:24:00,86.56,86.56,86.47,86.48,1267500000.0
2008-10-22 05:25:00,86.49,86.49,86.44,86.47,1267500000.0
2008-10-22 05:26:00,86.48,86.51,86.44,86.49,1267500000.0
2008-10-22 05:27:00,86.48,86.49,86.45,86.46,1267500000.0
2008-10-22 05:28:00,86.45,86.51,86.45,86.5,1267500000.0
2008-10-22 05:29:00,86.49,86.5,86.4,86.4,1267500000.0
2008-10-22 05:30:00,86.41,86.42,86.36,86.37,1267500000.0
2008-10-22 05:31:00,86.38,86.38,86.35,86.37,1267500000.0
2008-10-22 05:32:00,86.36,86.45,86.36,86.41,1267500000.0
2008-10-22 05:33:00,86.42,86.45,86.38,86.43,1267500000.0
2008-10-22 05:34:00,86.44,86.52,86.44,86.51,1267500000.0
2008-10-22 05:35:00,86.54,86.54,86.47,86.48,1267500000.0
2008-10-22 05:36:00,86.47,86.54,86.46,86.53,1267500000.0
2008-10-22 05:37:00,86.54,86.54,86.35,86.37,1267500000.0
2008-10-22 05:38:00,86.38,86.48,86.36,86.48,1267500000.0
2008-10-22 05:39:00,86.47,86.48,86.41,86.42,1267500000.0
2008-10-22 05:40:00,86.41,86.41,86.29,86.32,1267500000.0
2008-10-22 05:41:00,86.31,86.36,86.31,86.31,1267500000.0
2008-10-22 05:42:00,86.32,86.32,86.22,86.23,1267500000.0
2008-10-22 05:43:00,86.24,86.24,86.17,86.21,1267500000.0
2008-10-22 05:44:00,86.22,86.25,86.18,86.23,1267500000.0
2008-10-22 05:45:00,86.24,86.27,86.23,86.25,1267500000.0
2008-10-22 05:46:00,86.26,86.28,86.25,86.25,1267500000.0
2008-10-22 05:47:00,86.24,86.25,86.22,86.25,1267500000.0
2008-10-22 05:48:00,86.26,86.27,86.25,86.27,1267500000.0
2008-10-22 05:49:00,86.28,86.3,86.27,86.29,1267500000.0
2008-10-22 05:50:00,86.3,86.34,86.28,86.29,1267500000.0
2008-10-22 05:51:00,86.27,86.29,86.26,86.27,1267500000.0
2008-10-22 05:52:00,86.28,86.32,86.28,86.32,1267500000.0
2008-10-22 05:53:00,86.31,86.35,86.31,86.31,1267500000.0
2008-10-22 05:54:00,86.32,86.34,86.29,86.3,1267500000.0
2008-10-22 05:55:00,86.29,86.3,86.27,86.27,1267500000.0
2008-10-22 05:56:00,86.28,86.31,86.28,86.29,1267500000.0
2008-10-22 05:57:00,86.28,86.28,86.23,86.23,1267500000.0
2008-10-22 05:58:00,86.24,86.25,86.19,86.19,1267500000.0
2008-10-22 05:59:00,86.18,86.19,86.13,86.13,1267500000.0
2008-10-22 06:00:00,86.14,86.19,86.14,86.15,1267500000.0
2008-10-22 06:01:00,86.14,86.15,86.12,86.14,1267500000.0
2008-10-22 06:02:00,86.13,86.15,86.11,86.13,1267500000.0
2008-10-22 06:03:00,86.1,86.13,86.1,86.12,1267500000.0
2008-10-22 06:04:00,86.11,86.12,86.07,86.08,1267500000.0
2008-10-22 06:05:00,86.09,86.09,86.07,86.09,1267500000.0
2008-10-22 06:06:00,86.08,86.09,86.07,86.08,1267500000.0
2008-10-22 06:07:00,86.07,86.08,86.06,86.06,1267500000.0
2008-10-22 06:08:00,86.07,86.08,86.05,86.07,1267500000.0
2008-10-22 06:09:00,86.06,86.1,86.05,86.09,1267500000.0
2008-10-22 06:10:00,86.08,86.14,86.08,86.14,1267500000.0
2008-10-22 06:11:00,86.13,86.15,86.1,86.1,1267500000.0
2008-10-22 06:12:00,86.09,86.11,86.05,86.05,1267500000.0
2008-10-22 06:13:00,86.06,86.09,86.01,86.08,1267500000.0
2008-10-22 06:14:00,86.09,86.09,86.04,86.05,1267500000.0
2008-10-22 06:15:00,86.04,86.05,85.97,85.97,1267500000.0
2008-10-22 06:16:00,85.98,85.98,85.84,85.86,1267500000.0
2008-10-22 06:17:00,85.85,85.86,85.74,85.81,1267500000.0
2008-10-22 06:18:00,85.82,85.91,85.76,85.8,1267500000.0
2008-10-22 06:19:00,85.81,85.96,85.79,85.95,1267500000.0
2008-10-22 06:20:00,85.93,86.0,85.93,86.0,1267500000.0
2008-10-22 06:21:00,86.01,86.09,85.96,86.05,1267500000.0
2008-10-22 06:22:00,86.06,86.07,85.93,85.95,1267500000.0
2008-10-22 06:23:00,85.96,85.97,85.79,85.81,1267500000.0
2008-10-22 06:24:00,85.8,85.86,85.71,85.73,1267500000.0
2008-10-22 06:25:00,85.72,85.85,85.69,85.69,1267500000.0
2008-10-22 06:26:00,85.67,85.8,85.67,85.74,1267500000.0
2008-10-22 06:27:00,85.73,85.74,85.69,85.7,1267500000.0
2008-10-22 06:28:00,85.71,85.73,85.46,85.46,1267500000.0
2008-10-22 06:29:00,85.48,85.63,85.46,85.63,1267500000.0
2008-10-22 06:30:00,85.62,85.62,85.44,85.54,1267500000.0
2008-10-22 06:31:00,85.55,85.68,85.55,85.68,1267500000.0
2008-10-22 06:32:00,85.67,85.86,85.67,85.85,1267500000.0
2008-10-22 06:33:00,85.83,85.84,85.75,85.75,1267500000.0
2008-10-22 06:34:00,85.74,85.74,85.4,85.4,1267500000.0
2008-10-22 06:35:00,85.41,85.48,85.39,85.41,1267500000.0
2008-10-22 06:36:00,85.43,85.64,85.43,85.63,1267500000.0
2008-10-22 06:37:00,85.62,85.69,85.58,85.65,1267500000.0
2008-10-22 06:38:00,85.66,85.74,85.65,85.71,1267500000.0
2008-10-22 06:39:00,85.73,85.77,85.67,85.67,1267500000.0
2008-10-22 06:40:00,85.68,85.73,85.66,85.72,1267500000.0
2008-10-22 06:41:00,85.73,85.74,85.47,85.53,1267500000.0
2008-10-22 06:42:00,85.54,85.72,85.54,85.71,1267500000.0
2008-10-22 06:43:00,85.72,85.77,85.71,85.75,1267500000.0
2008-10-22 06:44:00,85.73,85.95,85.7,85.94,1267500000.0
2008-10-22 06:45:00,85.96,85.97,85.89,85.9,1267500000.0
2008-10-22 06:46:00,85.91,85.92,85.87,85.87,1267500000.0
2008-10-22 06:47:00,85.88,85.88,85.72,85.74,1267500000.0
2008-10-22 06:48:00,85.73,85.74,85.68,85.72,1267500000.0
2008-10-22 06:49:00,85.73,85.81,85.73,85.81,1267500000.0
2008-10-22 06:50:00,85.8,85.81,85.77,85.77,1267500000.0
2008-10-22 06:51:00,85.76,85.77,85.69,85.75,1267500000.0
2008-10-22 06:52:00,85.76,85.8,85.76,85.76,1267500000.0
2008-10-22 06:53:00,85.77,85.81,85.77,85.79,1267500000.0
2008-10-22 06:54:00,85.8,85.83,85.77,85.79,1267500000.0
2008-10-22 06:55:00,85.8,85.81,85.7,85.74,1267500000.0
2008-10-22 06:56:00,85.75,85.82,85.7,85.81,1267500000.0
2008-10-22 06:57:00,85.82,85.82,85.72,85.72,1267500000.0
2008-10-22 06:58:00,85.73,85.75,85.7,85.75,1267500000.0
2008-10-22 06:59:00,85.76,85.77,85.71,85.72,1267500000.0
2008-10-22 07:00:00,85.73,85.76,85.71,85.74,1267500000.0
2008-10-22 07:01:00,85.73,85.86,85.73,85.84,1267500000.0
2008-10-22 07:02:00,85.85,85.85,85.83,85.84,1267500000.0
2008-10-22 07:03:00,85.85,85.92,85.83,85.88,1267500000.0
2008-10-22 07:04:00,85.86,85.89,85.84,85.84,1267500000.0
2008-10-22 07:05:00,85.83,85.83,85.8,85.81,1267500000.0
2008-10-22 07:06:00,85.8,85.86,85.8,85.85,1267500000.0
2008-10-22 07:07:00,85.84,85.86,85.84,85.84,1267500000.0
2008-10-22 07:08:00,85.83,85.85,85.82,85.84,1267500000.0
2008-10-22 07:09:00,85.85,85.94,85.84,85.92,1267500000.0
2008-10-22 07:10:00,85.93,85.97,85.87,85.97,1267500000.0
2008-10-22 07:11:00,85.98,86.0,85.93,85.95,1267500000.0
2008-10-22 07:12:00,85.96,85.97,85.95,85.97,1267500000.0
2008-10-22 07:13:00,85.96,86.05,85.96,86.05,1267500000.0
2008-10-22 07:14:00,86.04,86.11,86.01,86.02,1267500000.0
2008-10-22 07:15:00,86.01,86.03,85.91,85.92,1267500000.0
2008-10-22 07:16:00,85.93,85.95,85.87,85.88,1267500000.0
2008-10-22 07:17:00,85.87,85.95,85.86,85.95,1267500000.0
2008-10-22 07:18:00,85.96,85.96,85.88,85.89,1267500000.0
2008-10-22 07:19:00,85.9,85.92,85.88,85.92,1267500000.0
2008-10-22 07:20:00,85.93,85.97,85.92,85.97,1267500000.0
2008-10-22 07:21:00,85.98,86.06,85.95,85.95,1267500000.0
2008-10-22 07:22:00,85.94,85.98,85.88,85.98,1267500000.0
2008-10-22 07:23:00,85.97,85.98,85.89,85.89,1267500000.0
2008-10-22 07:24:00,85.9,85.91,85.85,85.86,1267500000.0
2008-10-22 07:25:00,85.85,85.88,85.81,85.84,1267500000.0
2008-10-22 07:26:00,85.83,85.83,85.73,85.78,1267500000.0
2008-10-22 07:27:00,85.77,85.8,85.73,85.76,1267500000.0
2008-10-22 07:28:00,85.77,85.8,85.75,85.76,1267500000.0
2008-10-22 07:29:00,85.75,85.79,85.72,85.77,1267500000.0
2008-10-22 07:30:00,85.78,85.82,85.75,85.78,1267500000.0
2008-10-22 07:31:00,85.79,85.83,85.71,85.72,1267500000.0
2008-10-22 07:32:00,85.71,85.73,85.69,85.73,1267500000.0
2008-10-22 07:33:00,85.74,85.81,85.74,85.79,1267500000.0
2008-10-22 07:34:00,85.78,85.78,85.74,85.74,1267500000.0
2008-10-22 07:35:00,85.75,85.77,85.75,85.76,1267500000.0
2008-10-22 07:36:00,85.77,85.81,85.74,85.74,1267500000.0
2008-10-22 07:37:00,85.73,85.73,85.6,85.6,1267500000.0
2008-10-22 07:38:00,85.61,85.61,85.5,85.5,1267500000.0
2008-10-22 07:39:00,85.51,85.52,85.38,85.39,1267500000.0
2008-10-22 07:40:00,85.4,85.45,85.39,85.42,1267500000.0
2008-10-22 07:41:00,85.41,85.51,85.39,85.47,1267500000.0
2008-10-22 07:42:00,85.46,85.5,85.45,85.46,1267500000.0
2008-10-22 07:43:00,85.45,85.48,85.45,85.46,1267500000.0
2008-10-22 07:44:00,85.45,85.51,85.43,85.46,1267500000.0
2008-10-22 07:45:00,85.45,85.51,85.42,85.44,1267500000.0
2008-10-22 07:46:00,85.43,85.55,85.43,85.51,1267500000.0
2008-10-22 07:47:00,85.5,85.52,85.48,85.51,1267500000.0
2008-10-22 07:48:00,85.52,85.57,85.51,85.53,1267500000.0
2008-10-22 07:49:00,85.54,85.66,85.54,85.64,1267500000.0
2008-10-22 07:50:00,85.65,85.65,85.6,85.63,1267500000.0
2008-10-22 07:51:00,85.64,85.69,85.6,85.67,1267500000.0
2008-10-22 07:52:00,85.68,85.73,85.67,85.68,1267500000.0
2008-10-22 07:53:00,85.67,85.69,85.62,85.63,1267500000.0
2008-10-22 07:54:00,85.62,85.65,85.6,85.63,1267500000.0
2008-10-22 07:55:00,85.62,85.68,85.58,85.58,1267500000.0
2008-10-22 07:56:00,85.59,85.67,85.55,85.62,1267500000.0
2008-10-22 07:57:00,85.64,85.75,85.62,85.71,1267500000.0
2008-10-22 07:58:00,85.7,85.71,85.61,85.66,1267500000.0
2008-10-22 07:59:00,85.67,85.72,85.65,85.68,1267500000.0
2008-10-22 08:00:00,85.67,85.77,85.66,85.72,1267500000.0
2008-10-22 08:01:00,85.73,85.79,85.68,85.69,1267500000.0
2008-10-22 08:02:00,85.68,85.72,85.64,85.67,1267500000.0
2008-10-22 08:03:00,85.66,85.68,85.61,85.62,1267500000.0
2008-10-22 08:04:00,85.61,85.63,85.6,85.62,1267500000.0
2008-10-22 08:05:00,85.63,85.63,85.57,85.59,1267500000.0
2008-10-22 08:06:00,85.58,85.6,85.46,85.48,1267500000.0
2008-10-22 08:07:00,85.49,85.5,85.42,85.44,1267500000.0
2008-10-22 08:08:00,85.45,85.45,85.33,85.36,1267500000.0
2008-10-22 08:09:00,85.37,85.48,85.36,85.47,1267500000.0
2008-10-22 08:10:00,85.46,85.47,85.34,85.34,1267500000.0
2008-10-22 08:11:00,85.35,85.44,85.35,85.4,1267500000.0
2008-10-22 08:12:00,85.39,85.4,85.34,85.34,1267500000.0
2008-10-22 08:13:00,85.33,85.37,85.31,85.32,1267500000.0
2008-10-22 08:14:00,85.33,85.34,85.31,85.31,1267500000.0
2008-10-22 08:15:00,85.3,85.34,85.29,85.33,1267500000.0
2008-10-22 08:16:00,85.34,85.34,85.28,85.3,1267500000.0
2008-10-22 08:17:00,85.29,85.31,85.23,85.23,1267500000.0
2008-10-22 08:18:00,85.25,85.3,85.24,85.27,1267500000.0
2008-10-22 08:19:00,85.26,85.29,85.23,85.24,1267500000.0
2008-10-22 08:20:00,85.25,85.29,85.22,85.29,1267500000.0
2008-10-22 08:21:00,85.28,85.36,85.28,85.32,1267500000.0
2008-10-22 08:22:00,85.33,85.33,85.29,85.32,1267500000.0
2008-10-22 08:23:00,85.33,85.37,85.32,85.34,1267500000.0
2008-10-22 08:24:00,85.35,85.35,85.27,85.28,1267500000.0
2008-10-22 08:25:00,85.27,85.28,85.17,85.23,1267500000.0
2008-10-22 08:26:00,85.21,85.31,85.21,85.3,1267500000.0
2008-10-22 08:27:00,85.29,85.3,85.22,85.22,1267500000.0
2008-10-22 08:28:00,85.23,85.25,85.19,85.2,1267500000.0
2008-10-22 08:29:00,85.21,85.26,85.19,85.2,1267500000.0
2008-10-22 08:30:00,85.19,85.2,85.13,85.16,1267500000.0
2008-10-22 08:31:00,85.15,85.18,85.1,85.1,1267500000.0
2008-10-22 08:32:00,85.11,85.18,85.08,85.17,1267500000.0
2008-10-22 08:33:00,85.18,85.19,85.12,85.13,1267500000.0
2008-10-22 08:34:00,85.14,85.2,85.13,85.2,1267500000.0
2008-10-22 08:35:00,85.18,85.21,85.14,85.2,1267500000.0
2008-10-22 08:36:00,85.21,85.24,85.2,85.23,1267500000.0
2008-10-22 08:37:00,85.21,85.3,85.19,85.29,1267500000.0
2008-10-22 08:38:00,85.28,85.37,85.27,85.34,1267500000.0
2008-10-22 08:39:00,85.36,85.43,85.34,85.35,1267500000.0
2008-10-22 08:40:00,85.36,85.4,85.34,85.4,1267500000.0
2008-10-22 08:41:00,85.39,85.42,85.37,85.41,1267500000.0
2008-10-22 08:42:00,85.42,85.52,85.41,85.48,1267500000.0
2008-10-22 08:43:00,85.47,85.47,85.42,85.43,1267500000.0
2008-10-22 08:44:00,85.44,85.45,85.4,85.43,1267500000.0
2008-10-22 08:45:00,85.44,85.44,85.42,85.44,1267500000.0
2008-10-22 08:46:00,85.45,85.45,85.4,85.41,1267500000.0
2008-10-22 08:47:00,85.42,85.42,85.38,85.38,1267500000.0
2008-10-22 08:48:00,85.4,85.42,85.34,85.36,1267500000.0
2008-10-22 08:49:00,85.35,85.4,85.34,85.35,1267500000.0
2008-10-22 08:50:00,85.34,85.36,85.32,85.32,1267500000.0
2008-10-22 08:51:00,85.33,85.33,85.3,85.33,1267500000.0
2008-10-22 08:52:00,85.34,85.34,85.28,85.3,1267500000.0
2008-10-22 08:53:00,85.29,85.36,85.29,85.35,1267500000.0
2008-10-22 08:54:00,85.36,85.37,85.31,85.32,1267500000.0
2008-10-22 08:55:00,85.33,85.34,85.29,85.33,1267500000.0
2008-10-22 08:56:00,85.32,85.41,85.32,85.41,1267500000.0
2008-10-22 08:57:00,85.42,85.43,85.39,85.39,1267500000.0
2008-10-22 08:58:00,85.38,85.41,85.35,85.4,1267500000.0
2008-10-22 08:59:00,85.41,85.46,85.39,85.4,1267500000.0
2008-10-22 09:00:00,85.39,85.39,85.33,85.38,1267500000.0
2008-10-22 09:01:00,85.35,85.48,85.33,85.48,1267500000.0
2008-10-22 09:02:00,85.47,85.5,85.44,85.49,1267500000.0
2008-10-22 09:03:00,85.48,85.52,85.44,85.52,1267500000.0
2008-10-22 09:04:00,85.51,85.54,85.5,85.53,1267500000.0
2008-10-22 09:05:00,85.52,85.54,85.46,85.46,1267500000.0
2008-10-22 09:06:00,85.45,85.51,85.45,85.49,1267500000.0
2008-10-22 09:07:00,85.5,85.55,85.49,85.53,1267500000.0
2008-10-22 09:08:00,85.52,85.54,85.5,85.53,1267500000.0
2008-10-22 09:09:00,85.52,85.59,85.51,85.57,1267500000.0
2008-10-22 09:10:00,85.58,85.68,85.56,85.6,1267500000.0
2008-10-22 09:11:00,85.59,85.6,85.51,85.53,1267500000.0
2008-10-22 09:12:00,85.52,85.55,85.47,85.5,1267500000.0
2008-10-22 09:13:00,85.51,85.56,85.5,85.51,1267500000.0
2008-10-22 09:14:00,85.52,85.57,85.52,85.57,1267500000.0
2008-10-22 09:15:00,85.56,85.61,85.55,85.58,1267500000.0
2008-10-22 09:16:00,85.57,85.59,85.53,85.54,1267500000.0
2008-10-22 09:17:00,85.55,85.59,85.52,85.57,1267500000.0
2008-10-22 09:18:00,85.58,85.61,85.57,85.57,1267500000.0
2008-10-22 09:19:00,85.58,85.58,85.51,85.51,1267500000.0
2008-10-22 09:20:00,85.5,85.51,85.45,85.48,1267500000.0
2008-10-22 09:21:00,85.47,85.48,85.4,85.4,1267500000.0
2008-10-22 09:22:00,85.42,85.45,85.41,85.42,1267500000.0
2008-10-22 09:24:00,85.39,85.41,85.38,85.4,1267500000.0
2008-10-22 09:25:00,85.41,85.45,85.41,85.44,1267500000.0
2008-10-22 09:26:00,85.45,85.47,85.44,85.45,1267500000.0
2008-10-22 09:27:00,85.46,85.46,85.28,85.28,1267500000.0
2008-10-22 09:28:00,85.29,85.3,85.21,85.24,1267500000.0
2008-10-22 09:29:00,85.23,85.24,85.2,85.22,1267500000.0
2008-10-22 09:30:00,85.21,85.23,85.16,85.16,1267500000.0
2008-10-22 09:31:00,85.15,85.16,85.06,85.08,1267500000.0
2008-10-22 09:32:00,85.06,85.08,84.95,84.96,1267500000.0
2008-10-22 09:33:00,84.97,84.97,84.62,84.63,1267500000.0
2008-10-22 09:34:00,84.68,84.74,84.64,84.68,1267500000.0
2008-10-22 09:35:00,84.69,84.75,84.68,84.7,1267500000.0
2008-10-22 09:36:00,84.69,84.74,84.69,84.7,1267500000.0
2008-10-22 09:37:00,84.71,84.72,84.68,84.7,1267500000.0
2008-10-22 09:38:00,84.71,84.74,84.69,84.74,1267500000.0
2008-10-22 09:39:00,84.73,84.85,84.73,84.83,1267500000.0
2008-10-22 09:40:00,84.82,84.87,84.82,84.85,1267500000.0
2008-10-22 09:41:00,84.84,84.89,84.83,84.88,1267500000.0
2008-10-22 09:42:00,84.87,84.9,84.86,84.89,1267500000.0
2008-10-22 09:43:00,84.91,84.94,84.89,84.91,1267500000.0
2008-10-22 09:44:00,84.92,84.99,84.91,84.95,1267500000.0
2008-10-22 09:45:00,84.94,84.95,84.91,84.92,1267500000.0
2008-10-22 09:46:00,84.93,84.94,84.84,84.84,1267500000.0
2008-10-22 09:47:00,84.85,84.88,84.84,84.86,1267500000.0
2008-10-22 09:48:00,84.87,84.9,84.85,84.85,1267500000.0
2008-10-22 09:49:00,84.86,84.94,84.85,84.91,1267500000.0
2008-10-22 09:50:00,84.92,84.97,84.91,84.91,1267500000.0
2008-10-22 09:51:00,84.92,84.99,84.91,84.98,1267500000.0
2008-10-22 09:52:00,84.97,85.03,84.97,85.02,1267500000.0
2008-10-22 09:53:00,85.03,85.03,84.97,84.97,1267500000.0
2008-10-22 09:54:00,84.98,85.08,84.97,85.08,1267500000.0
2008-10-22 09:55:00,85.09,85.1,85.06,85.06,1267500000.0
2008-10-22 09:56:00,85.07,85.09,85.05,85.07,1267500000.0
2008-10-22 09:57:00,85.08,85.14,85.07,85.14,1267500000.0
2008-10-22 09:58:00,85.13,85.15,85.1,85.11,1267500000.0
2008-10-22 09:59:00,85.12,85.17,85.12,85.13,1267500000.0
2008-10-22 10:00:00,85.11,85.14,85.06,85.08,1267500000.0
2008-10-22 10:01:00,85.07,85.15,85.06,85.14,1267500000.0
2008-10-22 10:02:00,85.15,85.15,85.08,85.08,1267500000.0
2008-10-22 10:03:00,85.09,85.09,84.94,84.95,1267500000.0
2008-10-22 10:04:00,84.97,85.01,84.93,84.94,1267500000.0
2008-10-22 10:05:00,84.95,84.99,84.91,84.95,1267500000.0
2008-10-22 10:06:00,84.94,84.99,84.93,84.95,1267500000.0
2008-10-22 10:07:00,84.94,84.94,84.86,84.93,1267500000.0
2008-10-22 10:08:00,84.92,84.94,84.86,84.91,1267500000.0
2008-10-22 10:09:00,84.9,84.92,84.89,84.9,1267500000.0
2008-10-22 10:10:00,84.89,84.91,84.84,84.84,1267500000.0
2008-10-22 10:11:00,84.83,84.88,84.82,84.82,1267500000.0
2008-10-22 10:12:00,84.83,84.86,84.82,84.83,1267500000.0
2008-10-22 10:13:00,84.84,84.89,84.84,84.88,1267500000.0
2008-10-22 10:14:00,84.87,84.87,84.84,84.85,1267500000.0
2008-10-22 10:15:00,84.86,84.88,84.83,84.88,1267500000.0
2008-10-22 10:16:00,84.89,84.9,84.87,84.89,1267500000.0
2008-10-22 10:17:00,84.9,84.96,84.89,84.94,1267500000.0
2008-10-22 10:18:00,84.93,84.96,84.89,84.9,1267500000.0
2008-10-22 10:19:00,84.91,84.93,84.88,84.89,1267500000.0
2008-10-22 10:20:00,84.9,84.95,84.89,84.94,1267500000.0
2008-10-22 10:21:00,84.95,84.95,84.9,84.91,1267500000.0
2008-10-22 10:22:00,84.9,84.92,84.89,84.92,1267500000.0
2008-10-22 10:23:00,84.93,84.98,84.92,84.94,1267500000.0
2008-10-22 10:24:00,84.95,84.98,84.93,84.98,1267500000.0
2008-10-22 10:25:00,84.97,85.02,84.97,84.98,1267500000.0
2008-10-22 10:26:00,84.99,85.01,84.95,84.95,1267500000.0
2008-10-22 10:27:00,84.94,84.95,84.91,84.93,1267500000.0
2008-10-22 10:28:00,84.92,84.93,84.9,84.9,1267500000.0
2008-10-22 10:29:00,84.91,84.93,84.88,84.89,1267500000.0
2008-10-22 10:30:00,84.88,84.94,84.85,84.93,1267500000.0
2008-10-22 10:31:00,84.92,84.94,84.9,84.91,1267500000.0
2008-10-22 10:32:00,84.9,84.94,84.89,84.93,1267500000.0
2008-10-22 10:33:00,84.92,84.96,84.9,84.94,1267500000.0
2008-10-22 10:34:00,84.95,85.04,84.91,85.04,1267500000.0
2008-10-22 10:35:00,85.03,85.1,85.02,85.02,1267500000.0
2008-10-22 10:36:00,85.01,85.06,85.0,85.06,1267500000.0
2008-10-22 10:37:00,85.05,85.11,85.05,85.1,1267500000.0
2008-10-22 10:38:00,85.11,85.14,85.11,85.14,1267500000.0
2008-10-22 10:39:00,85.13,85.23,85.12,85.23,1267500000.0
2008-10-22 10:40:00,85.24,85.26,85.21,85.23,1267500000.0
2008-10-22 10:41:00,85.22,85.25,85.18,85.24,1267500000.0
2008-10-22 10:42:00,85.22,85.3,85.22,85.3,1267500000.0
2008-10-22 10:43:00,85.31,85.31,85.28,85.29,1267500000.0
2008-10-22 10:44:00,85.31,85.37,85.3,85.33,1267500000.0
2008-10-22 10:45:00,85.31,85.36,85.27,85.27,1267500000.0
2008-10-22 10:46:00,85.26,85.29,85.23,85.23,1267500000.0
2008-10-22 10:47:00,85.22,85.28,85.22,85.25,1267500000.0
2008-10-22 10:48:00,85.26,85.27,85.22,85.26,1267500000.0
2008-10-22 10:49:00,85.27,85.28,85.24,85.24,1267500000.0
2008-10-22 10:50:00,85.23,85.25,85.21,85.24,1267500000.0
2008-10-22 10:51:00,85.25,85.29,85.23,85.28,1267500000.0
2008-10-22 10:52:00,85.27,85.29,85.25,85.25,1267500000.0
2008-10-22 10:53:00,85.26,85.31,85.25,85.31,1267500000.0
2008-10-22 10:54:00,85.32,85.35,85.29,85.31,1267500000.0
2008-10-22 10:55:00,85.3,85.32,85.25,85.3,1267500000.0
2008-10-22 10:56:00,85.29,85.32,85.29,85.31,1267500000.0
2008-10-22 10:57:00,85.3,85.31,85.24,85.26,1267500000.0
2008-10-22 10:58:00,85.25,85.25,85.15,85.15,1267500000.0
2008-10-22 10:59:00,85.14,85.14,85.07,85.1,1267500000.0
2008-10-22 11:00:00,85.09,85.21,85.08,85.21,1267500000.0
2008-10-22 11:01:00,85.22,85.27,85.2,85.24,1267500000.0
2008-10-22 11:02:00,85.22,85.31,85.22,85.3,1267500000.0
2008-10-22 11:03:00,85.29,85.29,85.24,85.26,1267500000.0
2008-10-22 11:04:00,85.25,85.29,85.25,85.27,1267500000.0
2008-10-22 11:05:00,85.28,85.28,85.21,85.23,1267500000.0
2008-10-22 11:06:00,85.24,85.29,85.23,85.28,1267500000.0
2008-10-22 11:07:00,85.27,85.28,85.24,85.27,1267500000.0
2008-10-22 11:08:00,85.26,85.31,85.25,85.29,1267500000.0
2008-10-22 11:09:00,85.28,85.35,85.28,85.35,1267500000.0
2008-10-22 11:10:00,85.34,85.36,85.31,85.34,1267500000.0
2008-10-22 11:11:00,85.35,85.36,85.3,85.31,1267500000.0
2008-10-22 11:12:00,85.3,85.31,85.24,85.24,1267500000.0
2008-10-22 11:13:00,85.23,85.3,85.23,85.28,1267500000.0
2008-10-22 11:14:00,85.29,85.3,85.27,85.29,1267500000.0
2008-10-22 11:15:00,85.3,85.32,85.28,85.29,1267500000.0
2008-10-22 11:16:00,85.3,85.3,85.27,85.27,1267500000.0
2008-10-22 11:17:00,85.26,85.29,85.23,85.27,1267500000.0
2008-10-22 11:18:00,85.26,85.3,85.24,85.29,1267500000.0
2008-10-22 11:19:00,85.26,85.3,85.24,85.29,1267500000.0
2008-10-22 11:20:00,85.28,85.3,85.2,85.27,1267500000.0
2008-10-22 11:21:00,85.26,85.32,85.26,85.29,1267500000.0
2008-10-22 11:22:00,85.3,85.33,85.29,85.32,1267500000.0
2008-10-22 11:23:00,85.34,85.38,85.31,85.35,1267500000.0
2008-10-22 11:24:00,85.36,85.37,85.33,85.36,1267500000.0
2008-10-22 11:25:00,85.35,85.35,85.28,85.32,1267500000.0
2008-10-22 11:26:00,85.31,85.31,85.25,85.25,1267500000.0
2008-10-22 11:27:00,85.26,85.26,85.18,85.19,1267500000.0
2008-10-22 11:28:00,85.2,85.21,85.15,85.21,1267500000.0
2008-10-22 11:29:00,85.2,85.22,85.17,85.17,1267500000.0
2008-10-22 11:30:00,85.19,85.2,85.15,85.16,1267500000.0
2008-10-22 11:31:00,85.15,85.17,85.1,85.1,1267500000.0
2008-10-22 11:32:00,85.11,85.18,85.1,85.15,1267500000.0
2008-10-22 11:33:00,85.16,85.18,85.15,85.16,1267500000.0
2008-10-22 11:34:00,85.17,85.21,85.17,85.19,1267500000.0
2008-10-22 11:35:00,85.17,85.18,85.12,85.16,1267500000.0
2008-10-22 11:36:00,85.15,85.15,85.08,85.12,1267500000.0
2008-10-22 11:37:00,85.11,85.12,85.08,85.11,1267500000.0
2008-10-22 11:38:00,85.1,85.1,85.03,85.04,1267500000.0
2008-10-22 11:39:00,85.03,85.05,84.99,85.0,1267500000.0
2008-10-22 11:40:00,85.01,85.01,84.98,85.0,1267500000.0
2008-10-22 11:41:00,84.99,85.04,84.99,85.03,1267500000.0
2008-10-22 11:42:00,85.04,85.04,84.99,84.99,1267500000.0
2008-10-22 11:43:00,85.0,85.04,84.99,85.03,1267500000.0
2008-10-22 11:44:00,85.04,85.05,85.0,85.02,1267500000.0
2008-10-22 11:45:00,85.03,85.05,85.0,85.0,1267500000.0
2008-10-22 11:46:00,85.01,85.01,84.99,85.0,1267500000.0
2008-10-22 11:47:00,85.01,85.05,85.0,85.05,1267500000.0
2008-10-22 11:48:00,85.06,85.11,85.04,85.1,1267500000.0
2008-10-22 11:49:00,85.09,85.12,85.05,85.12,1267500000.0
2008-10-22 11:50:00,85.11,85.12,85.09,85.09,1267500000.0
2008-10-22 11:51:00,85.1,85.11,85.08,85.09,1267500000.0
2008-10-22 11:52:00,85.08,85.09,85.06,85.06,1267500000.0
2008-10-22 11:53:00,85.07,85.07,85.01,85.01,1267500000.0
2008-10-22 11:54:00,85.02,85.02,84.98,85.02,1267500000.0
2008-10-22 11:55:00,85.03,85.03,84.99,85.0,1267500000.0
2008-10-22 11:56:00,84.99,85.01,84.97,84.97,1267500000.0
2008-10-22 11:57:00,84.95,84.99,84.95,84.97,1267500000.0
2008-10-22 11:58:00,84.98,85.01,84.96,84.97,1267500000.0
2008-10-22 11:59:00,84.98,84.98,84.92,84.97,1267500000.0
2008-10-22 12:00:00,84.96,84.97,84.93,84.95,1267500000.0
2008-10-22 12:01:00,84.96,84.97,84.9,84.92,1267500000.0
2008-10-22 12:02:00,84.91,84.93,84.91,84.92,1267500000.0
2008-10-22 12:03:00,84.93,84.96,84.93,84.96,1267500000.0
2008-10-22 12:04:00,84.95,84.99,84.93,84.96,1267500000.0
2008-10-22 12:05:00,84.97,85.01,84.96,85.01,1267500000.0
2008-10-22 12:06:00,85.02,85.08,85.01,85.05,1267500000.0
2008-10-22 12:07:00,85.04,85.06,85.03,85.03,1267500000.0
2008-10-22 12:08:00,85.02,85.02,84.96,84.97,1267500000.0
2008-10-22 12:09:00,84.98,85.01,84.97,85.01,1267500000.0
2008-10-22 12:10:00,85.02,85.1,85.01,85.06,1267500000.0
2008-10-22 12:11:00,85.07,85.08,85.02,85.03,1267500000.0
2008-10-22 12:12:00,85.04,85.06,85.01,85.03,1267500000.0
2008-10-22 12:13:00,85.05,85.07,85.0,85.01,1267500000.0
2008-10-22 12:14:00,85.02,85.05,85.01,85.01,1267500000.0
2008-10-22 12:15:00,85.02,85.06,85.02,85.02,1267500000.0
2008-10-22 12:16:00,85.01,85.06,85.0,85.01,1267500000.0
2008-10-22 12:17:00,85.02,85.02,84.96,84.99,1267500000.0
2008-10-22 12:18:00,85.01,85.05,84.98,85.04,1267500000.0
2008-10-22 12:19:00,85.03,85.07,85.02,85.04,1267500000.0
2008-10-22 12:20:00,85.03,85.05,84.94,84.97,1267500000.0
2008-10-22 12:21:00,84.98,84.98,84.94,84.94,1267500000.0
2008-10-22 12:22:00,84.95,84.96,84.91,84.91,1267500000.0
2008-10-22 12:23:00,84.92,84.98,84.91,84.98,1267500000.0
2008-10-22 12:24:00,84.99,84.99,84.95,84.98,1267500000.0
2008-10-22 12:25:00,84.99,85.0,84.96,84.99,1267500000.0
2008-10-22 12:26:00,85.0,85.0,84.96,84.98,1267500000.0
2008-10-22 12:27:00,84.99,84.99,84.93,84.94,1267500000.0
2008-10-22 12:28:00,84.95,84.95,84.88,84.89,1267500000.0
2008-10-22 12:29:00,84.88,84.89,84.81,84.83,1267500000.0
2008-10-22 12:30:00,84.82,84.85,84.79,84.82,1267500000.0
2008-10-22 12:31:00,84.81,84.81,84.76,84.77,1267500000.0
2008-10-22 12:32:00,84.78,84.82,84.77,84.79,1267500000.0
2008-10-22 12:33:00,84.8,84.8,84.75,84.77,1267500000.0
2008-10-22 12:34:00,84.76,84.77,84.71,84.74,1267500000.0
2008-10-22 12:35:00,84.71,84.79,84.69,84.79,1267500000.0
2008-10-22 12:36:00,84.78,84.83,84.74,84.74,1267500000.0
2008-10-22 12:37:00,84.75,84.78,84.64,84.65,1267500000.0
2008-10-22 12:38:00,84.64,84.67,84.59,84.59,1267500000.0
2008-10-22 12:39:00,84.6,84.65,84.59,84.64,1267500000.0
2008-10-22 12:40:00,84.63,84.69,84.6,84.68,1267500000.0
2008-10-22 12:41:00,84.69,84.7,84.66,84.7,1267500000.0
2008-10-22 12:42:00,84.71,84.74,84.69,84.74,1267500000.0
2008-10-22 12:43:00,84.73,84.78,84.71,84.71,1267500000.0
2008-10-22 12:44:00,84.7,84.74,84.7,84.73,1267500000.0
2008-10-22 12:45:00,84.72,84.75,84.72,84.73,1267500000.0
2008-10-22 12:46:00,84.72,84.72,84.67,84.68,1267500000.0
2008-10-22 12:47:00,84.69,84.69,84.64,84.64,1267500000.0
2008-10-22 12:48:00,84.63,84.7,84.63,84.66,1267500000.0
2008-10-22 12:49:00,84.67,84.69,84.66,84.68,1267500000.0
2008-10-22 12:50:00,84.67,84.68,84.64,84.67,1267500000.0
2008-10-22 12:51:00,84.68,84.75,84.67,84.74,1267500000.0
2008-10-22 12:52:00,84.73,84.73,84.58,84.59,1267500000.0
2008-10-22 12:53:00,84.6,84.65,84.6,84.64,1267500000.0
2008-10-22 12:54:00,84.65,84.67,84.64,84.67,1267500000.0
2008-10-22 12:55:00,84.66,84.68,84.64,84.67,1267500000.0
2008-10-22 12:56:00,84.68,84.7,84.65,84.7,1267500000.0
2008-10-22 12:57:00,84.69,84.72,84.67,84.69,1267500000.0
2008-10-22 12:58:00,84.7,84.71,84.64,84.64,1267500000.0
2008-10-22 12:59:00,84.65,84.7,84.64,84.69,1267500000.0
2008-10-22 13:00:00,84.68,84.72,84.65,84.72,1267500000.0
2008-10-22 13:01:00,84.73,84.75,84.69,84.74,1267500000.0
2008-10-22 13:02:00,84.75,84.8,84.74,84.78,1267500000.0
2008-10-22 13:03:00,84.77,84.79,84.73,84.74,1267500000.0
2008-10-22 13:04:00,84.73,84.76,84.7,84.7,1267500000.0
2008-10-22 13:05:00,84.69,84.73,84.66,84.68,1267500000.0
2008-10-22 13:06:00,84.69,84.71,84.68,84.69,1267500000.0
2008-10-22 13:07:00,84.7,84.75,84.69,84.74,1267500000.0
2008-10-22 13:08:00,84.73,84.74,84.68,84.7,1267500000.0
2008-10-22 13:09:00,84.71,84.71,84.62,84.64,1267500000.0
2008-10-22 13:10:00,84.63,84.65,84.6,84.64,1267500000.0
2008-10-22 13:11:00,84.63,84.63,84.58,84.6,1267500000.0
2008-10-22 13:12:00,84.61,84.64,84.58,84.62,1267500000.0
2008-10-22 13:13:00,84.63,84.64,84.49,84.5,1267500000.0
2008-10-22 13:14:00,84.49,84.5,84.45,84.45,1267500000.0
2008-10-22 13:15:00,84.46,84.46,84.35,84.37,1267500000.0
2008-10-22 13:16:00,84.36,84.44,84.36,84.42,1267500000.0
2008-10-22 13:17:00,84.41,84.42,84.33,84.34,1267500000.0
2008-10-22 13:18:00,84.35,84.41,84.35,84.39,1267500000.0
2008-10-22 13:19:00,84.38,84.42,84.36,84.36,1267500000.0
2008-10-22 13:20:00,84.37,84.4,84.36,84.39,1267500000.0
2008-10-22 13:21:00,84.4,84.42,84.38,84.39,1267500000.0
2008-10-22 13:22:00,84.4,84.41,84.37,84.38,1267500000.0
2008-10-22 13:23:00,84.39,84.45,84.38,84.44,1267500000.0
2008-10-22 13:24:00,84.43,84.48,84.41,84.47,1267500000.0
2008-10-22 13:25:00,84.48,84.58,84.47,84.58,1267500000.0
2008-10-22 13:26:00,84.59,84.62,84.58,84.62,1267500000.0
2008-10-22 13:27:00,84.63,84.63,84.58,84.58,1267500000.0
2008-10-22 13:28:00,84.57,84.62,84.57,84.61,1267500000.0
2008-10-22 13:29:00,84.6,84.61,84.56,84.61,1267500000.0
2008-10-22 13:30:00,84.62,84.66,84.6,84.6,1267500000.0
2008-10-22 13:31:00,84.61,84.64,84.6,84.64,1267500000.0
2008-10-22 13:32:00,84.63,84.72,84.63,84.69,1267500000.0
2008-10-22 13:33:00,84.68,84.72,84.66,84.69,1267500000.0
2008-10-22 13:34:00,84.68,84.69,84.57,84.58,1267500000.0
2008-10-22 13:35:00,84.56,84.56,84.42,84.43,1267500000.0
2008-10-22 13:36:00,84.44,84.54,84.44,84.51,1267500000.0
2008-10-22 13:37:00,84.5,84.55,84.46,84.54,1267500000.0
2008-10-22 13:38:00,84.52,84.66,84.5,84.65,1267500000.0
2008-10-22 13:39:00,84.66,84.76,84.64,84.73,1267500000.0
2008-10-22 13:40:00,84.76,84.79,84.72,84.72,1267500000.0
2008-10-22 13:41:00,84.71,84.75,84.69,84.72,1267500000.0
2008-10-22 13:42:00,84.73,84.76,84.71,84.74,1267500000.0
2008-10-22 13:43:00,84.75,84.86,84.74,84.84,1267500000.0
2008-10-22 13:44:00,84.83,84.84,84.73,84.73,1267500000.0
2008-10-22 13:45:00,84.74,84.78,84.71,84.71,1267500000.0
2008-10-22 13:46:00,84.72,84.73,84.67,84.68,1267500000.0
2008-10-22 13:47:00,84.67,84.71,84.64,84.64,1267500000.0
2008-10-22 13:48:00,84.65,84.65,84.6,84.61,1267500000.0
2008-10-22 13:49:00,84.62,84.63,84.61,84.62,1267500000.0
2008-10-22 13:50:00,84.63,84.69,84.63,84.67,1267500000.0
2008-10-22 13:51:00,84.66,84.71,84.65,84.69,1267500000.0
2008-10-22 13:52:00,84.68,84.73,84.65,84.68,1267500000.0
2008-10-22 13:53:00,84.69,84.7,84.62,84.62,1267500000.0
2008-10-22 13:54:00,84.63,84.66,84.62,84.66,1267500000.0
2008-10-22 13:55:00,84.67,84.73,84.66,84.7,1267500000.0
2008-10-22 13:56:00,84.69,84.75,84.68,84.75,1267500000.0
2008-10-22 13:57:00,84.73,84.75,84.62,84.64,1267500000.0
2008-10-22 13:58:00,84.65,84.66,84.62,84.65,1267500000.0
2008-10-22 13:59:00,84.64,84.68,84.63,84.64,1267500000.0
2008-10-22 14:00:00,84.63,84.67,84.62,84.65,1267500000.0
2008-10-22 14:01:00,84.66,84.67,84.65,84.66,1267500000.0
2008-10-22 14:02:00,84.67,84.67,84.57,84.63,1267500000.0
2008-10-22 14:03:00,84.62,84.65,84.58,84.62,1267500000.0
2008-10-22 14:04:00,84.63,84.63,84.57,84.61,1267500000.0
2008-10-22 14:05:00,84.62,84.62,84.57,84.57,1267500000.0
2008-10-22 14:06:00,84.56,84.69,84.56,84.66,1267500000.0
2008-10-22 14:07:00,84.65,84.7,84.65,84.7,1267500000.0
2008-10-22 14:08:00,84.69,84.73,84.67,84.72,1267500000.0
2008-10-22 14:09:00,84.73,84.74,84.63,84.66,1267500000.0
2008-10-22 14:10:00,84.65,84.66,84.57,84.59,1267500000.0
2008-10-22 14:11:00,84.6,84.64,84.59,84.64,1267500000.0
2008-10-22 14:12:00,84.63,84.65,84.61,84.61,1267500000.0
2008-10-22 14:13:00,84.62,84.65,84.61,84.63,1267500000.0
2008-10-22 14:14:00,84.62,84.64,84.6,84.61,1267500000.0
2008-10-22 14:15:00,84.6,84.67,84.58,84.65,1267500000.0
2008-10-22 14:16:00,84.66,84.69,84.62,84.66,1267500000.0
2008-10-22 14:17:00,84.65,84.73,84.65,84.72,1267500000.0
2008-10-22 14:18:00,84.71,84.76,84.69,84.74,1267500000.0
2008-10-22 14:19:00,84.73,84.75,84.7,84.7,1267500000.0
2008-10-22 14:20:00,84.71,84.74,84.71,84.73,1267500000.0
2008-10-22 14:21:00,84.72,84.78,84.72,84.78,1267500000.0
2008-10-22 14:22:00,84.77,84.78,84.74,84.76,1267500000.0
2008-10-22 14:23:00,84.77,84.95,84.77,84.94,1267500000.0
2008-10-22 14:24:00,84.95,85.08,84.95,85.05,1267500000.0
2008-10-22 14:25:00,85.04,85.1,85.03,85.1,1267500000.0
2008-10-22 14:26:00,85.12,85.22,85.08,85.08,1267500000.0
2008-10-22 14:27:00,85.07,85.08,85.0,85.0,1267500000.0
2008-10-22 14:28:00,85.01,85.16,85.0,85.16,1267500000.0
2008-10-22 14:29:00,85.15,85.28,85.1,85.24,1267500000.0
2008-10-22 14:30:00,85.25,85.28,85.19,85.26,1267500000.0
2008-10-22 14:31:00,85.25,85.28,85.17,85.22,1267500000.0
2008-10-22 14:32:00,85.21,85.22,85.07,85.11,1267500000.0
2008-10-22 14:33:00,85.13,85.21,85.1,85.16,1267500000.0
2008-10-22 14:34:00,85.17,85.2,85.1,85.1,1267500000.0
2008-10-22 14:35:00,85.11,85.15,85.09,85.1,1267500000.0
2008-10-22 14:36:00,85.11,85.14,85.07,85.08,1267500000.0
2008-10-22 14:37:00,85.07,85.09,85.04,85.09,1267500000.0
2008-10-22 14:38:00,85.1,85.11,85.05,85.09,1267500000.0
2008-10-22 14:39:00,85.1,85.16,85.08,85.16,1267500000.0
2008-10-22 14:40:00,85.15,85.2,85.12,85.13,1267500000.0
2008-10-22 14:41:00,85.12,85.14,85.07,85.08,1267500000.0
2008-10-22 14:42:00,85.09,85.1,85.0,85.0,1267500000.0
2008-10-22 14:43:00,85.01,85.07,85.01,85.05,1267500000.0
2008-10-22 14:44:00,85.06,85.08,84.99,85.02,1267500000.0
2008-10-22 14:45:00,85.03,85.03,84.95,84.95,1267500000.0
2008-10-22 14:46:00,84.94,84.96,84.91,84.92,1267500000.0
2008-10-22 14:47:00,84.91,84.98,84.9,84.92,1267500000.0
2008-10-22 14:48:00,84.91,84.93,84.89,84.92,1267500000.0
2008-10-22 14:49:00,84.93,84.95,84.88,84.89,1267500000.0
2008-10-22 14:50:00,84.9,84.9,84.84,84.87,1267500000.0
2008-10-22 14:51:00,84.85,84.9,84.85,84.88,1267500000.0
2008-10-22 14:52:00,84.87,84.89,84.85,84.86,1267500000.0
2008-10-22 14:53:00,84.85,84.87,84.83,84.85,1267500000.0
2008-10-22 14:54:00,84.84,84.87,84.75,84.78,1267500000.0
2008-10-22 14:55:00,84.79,84.85,84.77,84.84,1267500000.0
2008-10-22 14:56:00,84.85,84.88,84.79,84.88,1267500000.0
2008-10-22 14:57:00,84.87,84.89,84.83,84.85,1267500000.0
2008-10-22 14:58:00,84.84,84.87,84.83,84.85,1267500000.0
2008-10-22 14:59:00,84.84,84.85,84.79,84.8,1267500000.0
2008-10-22 15:00:00,84.82,84.87,84.81,84.86,1267500000.0
2008-10-22 15:01:00,84.87,84.88,84.82,84.83,1267500000.0
2008-10-22 15:02:00,84.82,84.85,84.77,84.85,1267500000.0
2008-10-22 15:03:00,84.84,84.87,84.81,84.83,1267500000.0
2008-10-22 15:04:00,84.84,84.84,84.77,84.81,1267500000.0
2008-10-22 15:05:00,84.82,84.82,84.78,84.79,1267500000.0
2008-10-22 15:06:00,84.78,84.79,84.75,84.77,1267500000.0
2008-10-22 15:07:00,84.76,84.83,84.76,84.83,1267500000.0
2008-10-22 15:08:00,84.84,84.84,84.79,84.83,1267500000.0
2008-10-22 15:09:00,84.84,84.85,84.8,84.82,1267500000.0
2008-10-22 15:10:00,84.83,84.89,84.82,84.87,1267500000.0
2008-10-22 15:11:00,84.88,84.94,84.88,84.93,1267500000.0
2008-10-22 15:12:00,84.92,84.94,84.91,84.92,1267500000.0
2008-10-22 15:13:00,84.91,84.93,84.85,84.87,1267500000.0
2008-10-22 15:14:00,84.88,84.92,84.86,84.87,1267500000.0
2008-10-22 15:15:00,84.88,84.91,84.86,84.91,1267500000.0
2008-10-22 15:16:00,84.9,84.91,84.86,84.89,1267500000.0
2008-10-22 15:17:00,84.9,84.91,84.87,84.88,1267500000.0
2008-10-22 15:18:00,84.87,84.88,84.85,84.87,1267500000.0
2008-10-22 15:19:00,84.86,84.91,84.86,84.9,1267500000.0
2008-10-22 15:20:00,84.91,84.93,84.9,84.91,1267500000.0
2008-10-22 15:21:00,84.9,84.92,84.88,84.92,1267500000.0
2008-10-22 15:22:00,84.91,84.95,84.89,84.94,1267500000.0
2008-10-22 15:23:00,84.93,85.01,84.92,85.01,1267500000.0
2008-10-22 15:24:00,85.0,85.02,84.99,85.01,1267500000.0
2008-10-22 15:25:00,85.0,85.03,84.99,85.02,1267500000.0
2008-10-22 15:26:00,85.01,85.03,84.98,85.03,1267500000.0
2008-10-22 15:27:00,85.04,85.05,85.0,85.02,1267500000.0
2008-10-22 15:28:00,85.03,85.03,85.01,85.02,1267500000.0
2008-10-22 15:29:00,85.03,85.04,85.0,85.03,1267500000.0
2008-10-22 15:30:00,85.04,85.04,84.97,85.02,1267500000.0
2008-10-22 15:31:00,85.04,85.04,85.0,85.01,1267500000.0
2008-10-22 15:32:00,85.0,85.04,84.98,85.03,1267500000.0
2008-10-22 15:33:00,85.04,85.09,85.04,85.07,1267500000.0
2008-10-22 15:34:00,85.06,85.08,85.03,85.04,1267500000.0
2008-10-22 15:35:00,85.05,85.13,85.05,85.13,1267500000.0
2008-10-22 15:36:00,85.14,85.15,85.03,85.03,1267500000.0
2008-10-22 15:37:00,85.02,85.02,84.95,84.96,1267500000.0
2008-10-22 15:38:00,84.94,85.0,84.94,84.99,1267500000.0
2008-10-22 15:39:00,85.0,85.04,84.93,84.94,1267500000.0
2008-10-22 15:40:00,84.95,85.06,84.95,85.04,1267500000.0
2008-10-22 15:41:00,85.05,85.15,85.04,85.14,1267500000.0
2008-10-22 15:42:00,85.13,85.15,85.08,85.11,1267500000.0
2008-10-22 15:43:00,85.1,85.2,85.08,85.2,1267500000.0
2008-10-22 15:44:00,85.21,85.24,85.17,85.24,1267500000.0
2008-10-22 15:45:00,85.25,85.27,85.2,85.23,1267500000.0
2008-10-22 15:46:00,85.24,85.28,85.15,85.15,1267500000.0
2008-10-22 15:47:00,85.14,85.19,85.13,85.16,1267500000.0
2008-10-22 15:48:00,85.15,85.22,85.14,85.15,1267500000.0
2008-10-22 15:49:00,85.16,85.16,85.12,85.12,1267500000.0
2008-10-22 15:50:00,85.11,85.11,85.01,85.01,1267500000.0
2008-10-22 15:51:00,85.02,85.02,84.83,84.83,1267500000.0
2008-10-22 15:52:00,84.84,84.86,84.82,84.83,1267500000.0
2008-10-22 15:53:00,84.82,84.83,84.75,84.82,1267500000.0
2008-10-22 15:54:00,84.83,84.93,84.82,84.93,1267500000.0
2008-10-22 15:55:00,84.92,84.98,84.85,84.88,1267500000.0
2008-10-22 15:56:00,84.84,84.91,84.84,84.91,1267500000.0
2008-10-22 15:57:00,84.92,84.98,84.86,84.86,1267500000.0
2008-10-22 15:58:00,84.85,84.88,84.83,84.83,1267500000.0
2008-10-22 15:59:00,84.82,84.85,84.75,84.79,1267500000.0
2008-10-22 16:00:00,84.78,84.89,84.71,84.71,1267500000.0
2008-10-22 16:01:00,84.72,84.78,84.7,84.72,1267500000.0
2008-10-22 16:02:00,84.71,84.75,84.55,84.55,1267500000.0
2008-10-22 16:03:00,84.54,84.56,84.43,84.54,1267500000.0
2008-10-22 16:04:00,84.55,84.58,84.42,84.42,1267500000.0
2008-10-22 16:05:00,84.43,84.54,84.42,84.52,1267500000.0
2008-10-22 16:06:00,84.53,84.59,84.46,84.47,1267500000.0
2008-10-22 16:07:00,84.48,84.54,84.47,84.5,1267500000.0
2008-10-22 16:08:00,84.51,84.56,84.51,84.54,1267500000.0
2008-10-22 16:09:00,84.53,84.55,84.45,84.46,1267500000.0
2008-10-22 16:10:00,84.45,84.51,84.45,84.48,1267500000.0
2008-10-22 16:11:00,84.5,84.6,84.48,84.52,1267500000.0
2008-10-22 16:12:00,84.55,84.65,84.54,84.62,1267500000.0
2008-10-22 16:13:00,84.63,84.65,84.54,84.65,1267500000.0
2008-10-22 16:14:00,84.64,84.66,84.59,84.6,1267500000.0
2008-10-22 16:15:00,84.61,84.64,84.56,84.63,1267500000.0
2008-10-22 16:16:00,84.62,84.79,84.62,84.78,1267500000.0
2008-10-22 16:17:00,84.79,84.85,84.79,84.81,1267500000.0
2008-10-22 16:18:00,84.82,84.82,84.75,84.78,1267500000.0
2008-10-22 16:19:00,84.79,84.83,84.71,84.77,1267500000.0
2008-10-22 16:20:00,84.78,84.87,84.77,84.8,1267500000.0
2008-10-22 16:21:00,84.79,84.82,84.71,84.72,1267500000.0
2008-10-22 16:22:00,84.73,84.73,84.64,84.68,1267500000.0
2008-10-22 16:23:00,84.69,84.7,84.6,84.66,1267500000.0
2008-10-22 16:24:00,84.67,84.72,84.58,84.65,1267500000.0
2008-10-22 16:25:00,84.61,84.63,84.54,84.54,1267500000.0
2008-10-22 16:26:00,84.56,84.59,84.51,84.59,1267500000.0
2008-10-22 16:27:00,84.57,84.66,84.55,84.64,1267500000.0
2008-10-22 16:28:00,84.65,84.69,84.61,84.62,1267500000.0
2008-10-22 16:29:00,84.61,84.69,84.61,84.66,1267500000.0
2008-10-22 16:30:00,84.67,84.67,84.62,84.64,1267500000.0
2008-10-22 16:31:00,84.66,84.77,84.65,84.75,1267500000.0
2008-10-22 16:32:00,84.73,84.84,84.72,84.83,1267500000.0
2008-10-22 16:33:00,84.84,84.92,84.84,84.89,1267500000.0
2008-10-22 16:34:00,84.9,84.99,84.89,84.97,1267500000.0
2008-10-22 16:35:00,84.96,84.97,84.86,84.96,1267500000.0
2008-10-22 16:36:00,84.97,85.02,84.92,85.0,1267500000.0
2008-10-22 16:37:00,85.01,85.03,84.97,84.99,1267500000.0
2008-10-22 16:38:00,85.01,85.04,84.99,85.03,1267500000.0
2008-10-22 16:39:00,85.02,85.07,85.0,85.07,1267500000.0
2008-10-22 16:40:00,85.05,85.13,85.04,85.13,1267500000.0
2008-10-22 16:41:00,85.14,85.17,85.09,85.15,1267500000.0
2008-10-22 16:42:00,85.16,85.17,85.09,85.13,1267500000.0
2008-10-22 16:43:00,85.12,85.16,85.08,85.16,1267500000.0
2008-10-22 16:44:00,85.18,85.18,85.12,85.13,1267500000.0
2008-10-22 16:45:00,85.14,85.15,85.09,85.13,1267500000.0
2008-10-22 16:46:00,85.14,85.19,85.11,85.17,1267500000.0
2008-10-22 16:47:00,85.16,85.22,85.15,85.2,1267500000.0
2008-10-22 16:48:00,85.21,85.28,85.18,85.27,1267500000.0
2008-10-22 16:49:00,85.25,85.27,85.2,85.23,1267500000.0
2008-10-22 16:50:00,85.24,85.27,85.21,85.24,1267500000.0
2008-10-22 16:51:00,85.23,85.26,85.13,85.14,1267500000.0
2008-10-22 16:52:00,85.12,85.14,85.07,85.13,1267500000.0
2008-10-22 16:53:00,85.14,85.16,85.1,85.14,1267500000.0
2008-10-22 16:54:00,85.15,85.15,85.06,85.06,1267500000.0
2008-10-22 16:55:00,85.05,85.09,85.0,85.06,1267500000.0
2008-10-22 16:56:00,85.07,85.12,85.07,85.11,1267500000.0
2008-10-22 16:57:00,85.12,85.18,85.12,85.13,1267500000.0
2008-10-22 16:58:00,85.12,85.18,85.1,85.15,1267500000.0
2008-10-22 16:59:00,85.16,85.22,85.14,85.16,1267500000.0
2008-10-22 17:00:00,85.17,85.2,85.11,85.16,1267500000.0
2008-10-22 17:01:00,85.15,85.19,85.15,85.16,1267500000.0
2008-10-22 17:02:00,85.15,85.18,85.05,85.06,1267500000.0
2008-10-22 17:03:00,85.05,85.08,85.02,85.07,1267500000.0
2008-10-22 17:04:00,85.06,85.13,85.04,85.12,1267500000.0
2008-10-22 17:05:00,85.11,85.13,85.05,85.08,1267500000.0
2008-10-22 17:06:00,85.09,85.09,84.99,85.0,1267500000.0
2008-10-22 17:07:00,84.98,85.01,84.91,85.01,1267500000.0
2008-10-22 17:08:00,85.03,85.07,85.0,85.06,1267500000.0
2008-10-22 17:09:00,85.07,85.07,84.97,84.98,1267500000.0
2008-10-22 17:10:00,84.99,85.0,84.96,84.98,1267500000.0
2008-10-22 17:11:00,84.97,85.05,84.97,85.05,1267500000.0
2008-10-22 17:12:00,85.03,85.09,85.03,85.08,1267500000.0
2008-10-22 17:13:00,85.09,85.16,85.08,85.16,1267500000.0
2008-10-22 17:14:00,85.15,85.22,85.14,85.15,1267500000.0
2008-10-22 17:15:00,85.14,85.16,85.12,85.15,1267500000.0
2008-10-22 17:16:00,85.16,85.16,85.06,85.09,1267500000.0
2008-10-22 17:17:00,85.1,85.1,85.03,85.03,1267500000.0
2008-10-22 17:18:00,85.01,85.1,85.0,85.09,1267500000.0
2008-10-22 17:19:00,85.08,85.12,85.07,85.09,1267500000.0
2008-10-22 17:20:00,85.1,85.15,85.09,85.13,1267500000.0
2008-10-22 17:21:00,85.15,85.19,85.13,85.18,1267500000.0
2008-10-22 17:22:00,85.17,85.18,85.06,85.08,1267500000.0
2008-10-22 17:23:00,85.09,85.09,85.06,85.07,1267500000.0
2008-10-22 17:24:00,85.08,85.14,85.06,85.13,1267500000.0
2008-10-22 17:25:00,85.12,85.12,85.03,85.05,1267500000.0
2008-10-22 17:26:00,85.04,85.05,84.95,84.98,1267500000.0
2008-10-22 17:27:00,84.99,85.01,84.97,85.01,1267500000.0
2008-10-22 17:28:00,85.0,85.04,84.91,84.94,1267500000.0
2008-10-22 17:29:00,84.93,84.94,84.81,84.89,1267500000.0
2008-10-22 17:30:00,84.88,84.91,84.78,84.78,1267500000.0
2008-10-22 17:31:00,84.8,84.83,84.72,84.83,1267500000.0
2008-10-22 17:32:00,84.82,84.85,84.78,84.79,1267500000.0
2008-10-22 17:33:00,84.8,84.85,84.79,84.79,1267500000.0
2008-10-22 17:34:00,84.78,84.81,84.74,84.74,1267500000.0
2008-10-22 17:35:00,84.75,84.76,84.65,84.66,1267500000.0
2008-10-22 17:36:00,84.65,84.68,84.59,84.59,1267500000.0
2008-10-22 17:37:00,84.58,84.6,84.46,84.48,1267500000.0
2008-10-22 17:38:00,84.49,84.62,84.47,84.59,1267500000.0
2008-10-22 17:39:00,84.63,84.7,84.63,84.67,1267500000.0
2008-10-22 17:40:00,84.68,84.72,84.66,84.7,1267500000.0
2008-10-22 17:41:00,84.69,84.71,84.64,84.71,1267500000.0
2008-10-22 17:42:00,84.7,84.78,84.7,84.74,1267500000.0
2008-10-22 17:43:00,84.73,84.74,84.69,84.72,1267500000.0
2008-10-22 17:44:00,84.73,84.77,84.7,84.7,1267500000.0
2008-10-22 17:45:00,84.69,84.73,84.68,84.71,1267500000.0
2008-10-22 17:46:00,84.72,84.84,84.72,84.79,1267500000.0
2008-10-22 17:47:00,84.8,84.81,84.72,84.79,1267500000.0
2008-10-22 17:48:00,84.78,84.81,84.76,84.81,1267500000.0
2008-10-22 17:49:00,84.8,84.83,84.78,84.78,1267500000.0
2008-10-22 17:50:00,84.77,84.85,84.75,84.82,1267500000.0
2008-10-22 17:51:00,84.81,84.82,84.78,84.79,1267500000.0
2008-10-22 17:52:00,84.78,84.79,84.76,84.78,1267500000.0
2008-10-22 17:53:00,84.77,84.8,84.76,84.77,1267500000.0
2008-10-22 17:54:00,84.78,84.8,84.75,84.76,1267500000.0
2008-10-22 17:55:00,84.75,84.76,84.72,84.72,1267500000.0
2008-10-22 17:56:00,84.67,84.69,84.66,84.66,1267500000.0
2008-10-22 17:57:00,84.69,84.71,84.67,84.7,1267500000.0
2008-10-22 17:58:00,84.71,84.72,84.67,84.71,1267500000.0
2008-10-22 17:59:00,84.7,84.7,84.56,84.57,1267500000.0
2008-10-22 18:00:00,84.58,84.65,84.57,84.63,1267500000.0
2008-10-22 18:01:00,84.62,84.63,84.57,84.57,1267500000.0
2008-10-22 18:02:00,84.58,84.63,84.54,84.54,1267500000.0
2008-10-22 18:03:00,84.55,84.61,84.54,84.57,1267500000.0
2008-10-22 18:04:00,84.56,84.56,84.53,84.54,1267500000.0
2008-10-22 18:05:00,84.53,84.55,84.5,84.5,1267500000.0
2008-10-22 18:06:00,84.51,84.53,84.49,84.53,1267500000.0
2008-10-22 18:07:00,84.54,84.63,84.53,84.63,1267500000.0
2008-10-22 18:08:00,84.62,84.65,84.59,84.63,1267500000.0
2008-10-22 18:09:00,84.62,84.66,84.62,84.64,1267500000.0
2008-10-22 18:10:00,84.65,84.65,84.53,84.56,1267500000.0
2008-10-22 18:11:00,84.57,84.57,84.5,84.53,1267500000.0
2008-10-22 18:12:00,84.54,84.57,84.52,84.57,1267500000.0
2008-10-22 18:13:00,84.56,84.56,84.49,84.5,1267500000.0
2008-10-22 18:14:00,84.53,84.63,84.51,84.59,1267500000.0
2008-10-22 18:15:00,84.58,84.64,84.57,84.62,1267500000.0
2008-10-22 18:16:00,84.61,84.69,84.61,84.68,1267500000.0
2008-10-22 18:17:00,84.69,84.85,84.67,84.81,1267500000.0
2008-10-22 18:18:00,84.82,84.88,84.8,84.8,1267500000.0
2008-10-22 18:19:00,84.79,84.82,84.77,84.81,1267500000.0
2008-10-22 18:20:00,84.82,84.84,84.79,84.79,1267500000.0
2008-10-22 18:21:00,84.8,84.9,84.79,84.86,1267500000.0
2008-10-22 18:22:00,84.87,84.88,84.84,84.85,1267500000.0
2008-10-22 18:23:00,84.84,84.88,84.83,84.85,1267500000.0
2008-10-22 18:24:00,84.86,84.86,84.83,84.85,1267500000.0
2008-10-22 18:25:00,84.84,84.87,84.84,84.85,1267500000.0
2008-10-22 18:26:00,84.84,84.85,84.81,84.81,1267500000.0
2008-10-22 18:27:00,84.82,84.85,84.8,84.8,1267500000.0
2008-10-22 18:28:00,84.81,84.82,84.78,84.81,1267500000.0
2008-10-22 18:29:00,84.82,84.88,84.82,84.87,1267500000.0
2008-10-22 18:30:00,84.88,84.88,84.83,84.83,1267500000.0
2008-10-22 18:31:00,84.82,84.87,84.81,84.86,1267500000.0
2008-10-22 18:32:00,84.87,84.87,84.84,84.85,1267500000.0
2008-10-22 18:33:00,84.84,84.86,84.82,84.83,1267500000.0
2008-10-22 18:34:00,84.82,84.82,84.78,84.79,1267500000.0
2008-10-22 18:35:00,84.78,84.84,84.78,84.78,1267500000.0
2008-10-22 18:36:00,84.79,84.8,84.75,84.75,1267500000.0
2008-10-22 18:37:00,84.74,84.76,84.73,84.74,1267500000.0
2008-10-22 18:38:00,84.73,84.78,84.73,84.74,1267500000.0
2008-10-22 18:39:00,84.75,84.75,84.7,84.71,1267500000.0
2008-10-22 18:40:00,84.7,84.73,84.69,84.73,1267500000.0
2008-10-22 18:41:00,84.72,84.77,84.7,84.77,1267500000.0
2008-10-22 18:42:00,84.78,84.88,84.76,84.85,1267500000.0
2008-10-22 18:43:00,84.84,84.92,84.83,84.87,1267500000.0
2008-10-22 18:44:00,84.86,84.86,84.82,84.84,1267500000.0
2008-10-22 18:45:00,84.85,84.88,84.83,84.87,1267500000.0
2008-10-22 18:46:00,84.88,84.89,84.86,84.86,1267500000.0
2008-10-22 18:47:00,84.87,84.87,84.8,84.8,1267500000.0
2008-10-22 18:48:00,84.79,84.79,84.72,84.77,1267500000.0
2008-10-22 18:49:00,84.78,84.79,84.74,84.76,1267500000.0
2008-10-22 18:50:00,84.75,84.79,84.75,84.78,1267500000.0
2008-10-22 18:51:00,84.77,84.77,84.73,84.74,1267500000.0
2008-10-22 18:52:00,84.73,84.91,84.72,84.9,1267500000.0
2008-10-22 18:53:00,84.89,84.89,84.85,84.86,1267500000.0
2008-10-22 18:54:00,84.87,84.9,84.85,84.89,1267500000.0
2008-10-22 18:55:00,84.9,84.91,84.86,84.87,1267500000.0
2008-10-22 18:56:00,84.88,84.89,84.85,84.88,1267500000.0
2008-10-22 18:57:00,84.89,84.93,84.89,84.93,1267500000.0
2008-10-22 18:58:00,84.94,84.96,84.9,84.95,1267500000.0
2008-10-22 18:59:00,84.96,84.99,84.95,84.98,1267500000.0
2008-10-22 19:00:00,84.97,84.97,84.82,84.83,1267500000.0
2008-10-22 19:01:00,84.82,84.83,84.7,84.72,1267500000.0
2008-10-22 19:02:00,84.73,84.75,84.67,84.68,1267500000.0
2008-10-22 19:03:00,84.69,84.7,84.65,84.69,1267500000.0
2008-10-22 19:04:00,84.68,84.73,84.65,84.72,1267500000.0
2008-10-22 19:05:00,84.73,84.73,84.68,84.68,1267500000.0
2008-10-22 19:06:00,84.67,84.7,84.65,84.68,1267500000.0
2008-10-22 19:07:00,84.67,84.67,84.58,84.6,1267500000.0
2008-10-22 19:08:00,84.61,84.67,84.61,84.66,1267500000.0
2008-10-22 19:09:00,84.65,84.69,84.64,84.64,1267500000.0
2008-10-22 19:10:00,84.63,84.67,84.61,84.63,1267500000.0
2008-10-22 19:11:00,84.64,84.69,84.64,84.69,1267500000.0
2008-10-22 19:12:00,84.7,84.72,84.62,84.64,1267500000.0
2008-10-22 19:13:00,84.63,84.69,84.62,84.62,1267500000.0
2008-10-22 19:14:00,84.61,84.69,84.61,84.68,1267500000.0
2008-10-22 19:15:00,84.67,84.69,84.63,84.64,1267500000.0
2008-10-22 19:16:00,84.65,84.66,84.63,84.65,1267500000.0
2008-10-22 19:17:00,84.66,84.7,84.65,84.67,1267500000.0
2008-10-22 19:18:00,84.68,84.72,84.68,84.72,1267500000.0
2008-10-22 19:19:00,84.71,84.78,84.71,84.77,1267500000.0
2008-10-22 19:20:00,84.76,84.79,84.75,84.78,1267500000.0
2008-10-22 19:21:00,84.79,84.82,84.76,84.77,1267500000.0
2008-10-22 19:22:00,84.78,84.8,84.77,84.79,1267500000.0
2008-10-22 19:23:00,84.78,84.78,84.71,84.71,1267500000.0
2008-10-22 19:24:00,84.72,84.73,84.68,84.69,1267500000.0
2008-10-22 19:25:00,84.68,84.68,84.65,84.66,1267500000.0
2008-10-22 19:26:00,84.65,84.75,84.64,84.75,1267500000.0
2008-10-22 19:27:00,84.74,84.75,84.64,84.67,1267500000.0
2008-10-22 19:28:00,84.68,84.79,84.68,84.76,1267500000.0
2008-10-22 19:29:00,84.77,84.77,84.74,84.75,1267500000.0
2008-10-22 19:30:00,84.76,84.76,84.68,84.68,1267500000.0
2008-10-22 19:31:00,84.67,84.7,84.67,84.67,1267500000.0
2008-10-22 19:32:00,84.66,84.67,84.6,84.6,1267500000.0
2008-10-22 19:33:00,84.59,84.61,84.57,84.57,1267500000.0
2008-10-22 19:34:00,84.58,84.59,84.55,84.58,1267500000.0
2008-10-22 19:35:00,84.57,84.6,84.57,84.6,1267500000.0
2008-10-22 19:36:00,84.61,84.61,84.58,84.58,1267500000.0
2008-10-22 19:37:00,84.59,84.64,84.55,84.59,1267500000.0
2008-10-22 19:38:00,84.58,84.6,84.56,84.59,1267500000.0
2008-10-22 19:39:00,84.6,84.61,84.58,84.6,1267500000.0
2008-10-22 19:40:00,84.59,84.62,84.59,84.62,1267500000.0
2008-10-22 19:41:00,84.61,84.63,84.59,84.6,1267500000.0
2008-10-22 19:42:00,84.61,84.64,84.55,84.55,1267500000.0
2008-10-22 19:43:00,84.56,84.61,84.55,84.61,1267500000.0
2008-10-22 19:44:00,84.6,84.63,84.55,84.55,1267500000.0
2008-10-22 19:45:00,84.56,84.56,84.51,84.53,1267500000.0
2008-10-22 19:46:00,84.55,84.55,84.5,84.53,1267500000.0
2008-10-22 19:47:00,84.54,84.54,84.52,84.53,1267500000.0
2008-10-22 19:48:00,84.54,84.58,84.54,84.57,1267500000.0
2008-10-22 19:49:00,84.56,84.6,84.55,84.59,1267500000.0
2008-10-22 19:50:00,84.6,84.61,84.56,84.57,1267500000.0
2008-10-22 19:51:00,84.56,84.57,84.48,84.49,1267500000.0
2008-10-22 19:52:00,84.5,84.52,84.47,84.5,1267500000.0
2008-10-22 19:53:00,84.49,84.5,84.45,84.46,1267500000.0
2008-10-22 19:54:00,84.47,84.47,84.36,84.42,1267500000.0
2008-10-22 19:55:00,84.41,84.47,84.4,84.47,1267500000.0
2008-10-22 19:56:00,84.48,84.5,84.47,84.47,1267500000.0
2008-10-22 19:57:00,84.46,84.47,84.44,84.46,1267500000.0
2008-10-22 19:58:00,84.47,84.52,84.47,84.52,1267500000.0
2008-10-22 19:59:00,84.53,84.55,84.51,84.52,1267500000.0
2008-10-22 20:00:00,84.51,84.52,84.49,84.52,1267500000.0
2008-10-22 20:01:00,84.51,84.52,84.5,84.5,1267500000.0
2008-10-22 20:02:00,84.49,84.5,84.48,84.48,1267500000.0
2008-10-22 20:03:00,84.49,84.5,84.46,84.47,1267500000.0
2008-10-22 20:04:00,84.46,84.46,84.4,84.41,1267500000.0
2008-10-22 20:05:00,84.42,84.42,84.33,84.33,1267500000.0
2008-10-22 20:06:00,84.34,84.38,84.34,84.38,1267500000.0
2008-10-22 20:07:00,84.37,84.41,84.35,84.35,1267500000.0
2008-10-22 20:08:00,84.36,84.39,84.35,84.39,1267500000.0
2008-10-22 20:09:00,84.4,84.4,84.35,84.35,1267500000.0
2008-10-22 20:10:00,84.36,84.38,84.35,84.37,1267500000.0
2008-10-22 20:11:00,84.36,84.4,84.36,84.39,1267500000.0
2008-10-22 20:12:00,84.38,84.42,84.38,84.41,1267500000.0
2008-10-22 20:13:00,84.42,84.44,84.4,84.41,1267500000.0
2008-10-22 20:14:00,84.42,84.44,84.42,84.42,1267500000.0
2008-10-22 20:15:00,84.43,84.44,84.41,84.42,1267500000.0
2008-10-22 20:16:00,84.41,84.44,84.41,84.44,1267500000.0
2008-10-22 20:17:00,84.45,84.48,84.44,84.48,1267500000.0
2008-10-22 20:18:00,84.47,84.51,84.47,84.49,1267500000.0
2008-10-22 20:19:00,84.48,84.52,84.48,84.5,1267500000.0
2008-10-22 20:20:00,84.51,84.51,84.49,84.5,1267500000.0
2008-10-22 20:21:00,84.51,84.56,84.51,84.56,1267500000.0
2008-10-22 20:22:00,84.58,84.58,84.55,84.56,1267500000.0
2008-10-22 20:23:00,84.55,84.61,84.55,84.6,1267500000.0
2008-10-22 20:24:00,84.61,84.64,84.59,84.63,1267500000.0
2008-10-22 20:25:00,84.64,84.66,84.58,84.58,1267500000.0
2008-10-22 20:26:00,84.59,84.61,84.59,84.6,1267500000.0
2008-10-22 20:27:00,84.59,84.6,84.5,84.5,1267500000.0
2008-10-22 20:28:00,84.49,84.55,84.49,84.54,1267500000.0
2008-10-22 20:29:00,84.53,84.56,84.53,84.55,1267500000.0
2008-10-22 20:30:00,84.54,84.58,84.54,84.57,1267500000.0
2008-10-22 20:31:00,84.56,84.56,84.49,84.5,1267500000.0
2008-10-22 20:32:00,84.51,84.51,84.45,84.49,1267500000.0
2008-10-22 20:33:00,84.48,84.53,84.48,84.52,1267500000.0
2008-10-22 20:34:00,84.51,84.54,84.51,84.52,1267500000.0
2008-10-22 20:35:00,84.53,84.53,84.47,84.52,1267500000.0
2008-10-22 20:36:00,84.53,84.56,84.52,84.56,1267500000.0
2008-10-22 20:37:00,84.57,84.59,84.56,84.56,1267500000.0
2008-10-22 20:38:00,84.57,84.58,84.55,84.57,1267500000.0
2008-10-22 20:39:00,84.56,84.59,84.56,84.57,1267500000.0
2008-10-22 20:40:00,84.56,84.58,84.5,84.53,1267500000.0
2008-10-22 20:41:00,84.52,84.57,84.5,84.54,1267500000.0
2008-10-22 20:42:00,84.53,84.53,84.45,84.47,1267500000.0
2008-10-22 20:43:00,84.46,84.48,84.44,84.46,1267500000.0
2008-10-22 20:44:00,84.47,84.47,84.42,84.42,1267500000.0
2008-10-22 20:45:00,84.41,84.41,84.33,84.38,1267500000.0
2008-10-22 20:46:00,84.39,84.41,84.33,84.35,1267500000.0
2008-10-22 20:47:00,84.34,84.43,84.33,84.43,1267500000.0
2008-10-22 20:48:00,84.44,84.5,84.44,84.5,1267500000.0
2008-10-22 20:49:00,84.49,84.51,84.37,84.37,1267500000.0
2008-10-22 20:50:00,84.38,84.44,84.33,84.34,1267500000.0
2008-10-22 20:51:00,84.33,84.37,84.33,84.37,1267500000.0
2008-10-22 20:52:00,84.38,84.41,84.38,84.38,1267500000.0
2008-10-22 20:53:00,84.37,84.38,84.33,84.36,1267500000.0
2008-10-22 20:54:00,84.37,84.38,84.33,84.34,1267500000.0
2008-10-22 20:55:00,84.35,84.38,84.34,84.37,1267500000.0
2008-10-22 20:56:00,84.36,84.38,84.36,84.38,1267500000.0
2008-10-22 20:57:00,84.37,84.38,84.36,84.37,1267500000.0
2008-10-22 20:58:00,84.38,84.45,84.37,84.43,1267500000.0
2008-10-22 20:59:00,84.44,84.44,84.4,84.43,1267500000.0
2008-10-22 21:00:00,84.44,84.46,84.35,84.36,1267500000.0
2008-10-22 21:01:00,84.35,84.41,84.33,84.4,1267500000.0
2008-10-22 21:02:00,84.41,84.44,84.41,84.44,1267500000.0
2008-10-22 21:03:00,84.43,84.45,84.35,84.36,1267500000.0
2008-10-22 21:04:00,84.35,84.35,84.31,84.32,1267500000.0
2008-10-22 21:05:00,84.31,84.36,84.29,84.35,1267500000.0
2008-10-22 21:06:00,84.34,84.37,84.34,84.34,1267500000.0
2008-10-22 21:07:00,84.35,84.35,84.31,84.31,1267500000.0
2008-10-22 21:08:00,84.3,84.32,84.28,84.3,1267500000.0
2008-10-22 21:09:00,84.29,84.32,84.27,84.31,1267500000.0
2008-10-22 21:10:00,84.32,84.36,84.3,84.35,1267500000.0
2008-10-22 21:11:00,84.34,84.36,84.33,84.33,1267500000.0
2008-10-22 21:12:00,84.32,84.33,84.31,84.31,1267500000.0
2008-10-22 21:13:00,84.3,84.31,84.28,84.29,1267500000.0
2008-10-22 21:14:00,84.3,84.3,84.28,84.29,1267500000.0
2008-10-22 21:15:00,84.3,84.3,84.28,84.29,1267500000.0
2008-10-22 21:16:00,84.28,84.3,84.24,84.24,1267500000.0
2008-10-22 21:17:00,84.25,84.26,84.24,84.25,1267500000.0
2008-10-22 21:18:00,84.24,84.27,84.24,84.25,1267500000.0
2008-10-22 21:19:00,84.26,84.27,84.19,84.21,1267500000.0
2008-10-22 21:20:00,84.2,84.2,84.13,84.13,1267500000.0
2008-10-22 21:21:00,84.12,84.13,84.01,84.01,1267500000.0
2008-10-22 21:22:00,84.0,84.01,83.81,83.83,1267500000.0
2008-10-22 21:23:00,83.82,83.93,83.81,83.93,1267500000.0
2008-10-22 21:24:00,83.94,83.95,83.89,83.93,1267500000.0
2008-10-22 21:25:00,83.94,84.04,83.93,84.03,1267500000.0
2008-10-22 21:26:00,84.02,84.03,83.89,83.92,1267500000.0
2008-10-22 21:27:00,83.93,83.97,83.9,83.9,1267500000.0
2008-10-22 21:28:00,83.91,83.98,83.86,83.86,1267500000.0
2008-10-22 21:29:00,83.85,83.91,83.83,83.88,1267500000.0
2008-10-22 21:30:00,83.87,83.93,83.86,83.89,1267500000.0
2008-10-22 21:31:00,83.9,83.92,83.82,83.86,1267500000.0
2008-10-22 21:32:00,83.87,83.89,83.82,83.88,1267500000.0
2008-10-22 21:33:00,83.87,83.87,83.76,83.8,1267500000.0
2008-10-22 21:34:00,83.79,83.83,83.77,83.79,1267500000.0
2008-10-22 21:35:00,83.78,83.87,83.78,83.85,1267500000.0
2008-10-22 21:36:00,83.84,83.84,83.75,83.8,1267500000.0
2008-10-22 21:37:00,83.79,83.81,83.75,83.79,1267500000.0
2008-10-22 21:38:00,83.8,83.82,83.74,83.82,1267500000.0
2008-10-22 21:39:00,83.81,83.86,83.81,83.85,1267500000.0
2008-10-22 21:40:00,83.86,83.87,83.78,83.78,1267500000.0
2008-10-22 21:41:00,83.77,83.85,83.75,83.83,1267500000.0
2008-10-22 21:42:00,83.84,83.88,83.8,83.87,1267500000.0
2008-10-22 21:43:00,83.86,83.9,83.84,83.85,1267500000.0
2008-10-22 21:44:00,83.86,83.93,83.84,83.88,1267500000.0
2008-10-22 21:45:00,83.87,83.9,83.85,83.87,1267500000.0
2008-10-22 21:46:00,83.86,83.93,83.85,83.93,1267500000.0
2008-10-22 21:47:00,83.94,84.02,83.93,83.99,1267500000.0
2008-10-22 21:48:00,83.98,84.0,83.93,83.96,1267500000.0
2008-10-22 21:49:00,83.97,84.09,83.97,84.06,1267500000.0
2008-10-22 21:50:00,84.05,84.06,83.96,84.04,1267500000.0
2008-10-22 21:51:00,84.05,84.05,83.93,83.94,1267500000.0
2008-10-22 21:52:00,83.93,83.95,83.89,83.94,1267500000.0
2008-10-22 21:53:00,83.93,84.03,83.89,84.0,1267500000.0
2008-10-22 21:54:00,83.99,84.04,83.97,83.97,1267500000.0
2008-10-22 21:55:00,83.96,84.01,83.95,83.99,1267500000.0
2008-10-22 21:56:00,84.0,84.03,83.97,83.97,1267500000.0
2008-10-22 21:57:00,83.96,84.03,83.95,84.02,1267500000.0
2008-10-22 21:58:00,84.03,84.03,83.97,83.97,1267500000.0
2008-10-22 21:59:00,83.96,83.99,83.95,83.97,1267500000.0
2008-10-22 22:00:00,83.98,83.98,83.87,83.89,1267500000.0
2008-10-22 22:01:00,83.91,83.91,83.84,83.85,1267500000.0
2008-10-22 22:02:00,83.86,83.89,83.83,83.85,1267500000.0
2008-10-22 22:03:00,83.86,83.89,83.85,83.88,1267500000.0
2008-10-22 22:04:00,83.87,83.94,83.87,83.92,1267500000.0
2008-10-22 22:05:00,83.93,83.94,83.91,83.92,1267500000.0
2008-10-22 22:06:00,83.93,83.99,83.92,83.97,1267500000.0
2008-10-22 22:07:00,83.98,84.03,83.98,84.03,1267500000.0
2008-10-22 22:08:00,84.04,84.05,84.02,84.03,1267500000.0
2008-10-22 22:09:00,84.02,84.03,83.99,84.01,1267500000.0
2008-10-22 22:10:00,84.02,84.08,84.01,84.01,1267500000.0
2008-10-22 22:11:00,84.02,84.07,83.99,84.07,1267500000.0
2008-10-22 22:12:00,84.06,84.1,84.05,84.08,1267500000.0
2008-10-22 22:13:00,84.09,84.14,84.08,84.13,1267500000.0
2008-10-22 22:14:00,84.14,84.18,84.14,84.16,1267500000.0
2008-10-22 22:15:00,84.17,84.2,84.12,84.13,1267500000.0
2008-10-22 22:16:00,84.14,84.18,84.13,84.17,1267500000.0
2008-10-22 22:17:00,84.16,84.17,84.09,84.1,1267500000.0
2008-10-22 22:18:00,84.11,84.11,84.06,84.09,1267500000.0
2008-10-22 22:19:00,84.1,84.16,84.1,84.16,1267500000.0
2008-10-22 22:20:00,84.17,84.2,84.16,84.19,1267500000.0
2008-10-22 22:21:00,84.18,84.19,84.14,84.17,1267500000.0
2008-10-22 22:22:00,84.18,84.23,84.17,84.21,1267500000.0
2008-10-22 22:23:00,84.2,84.22,84.19,84.19,1267500000.0
2008-10-22 22:24:00,84.2,84.2,84.19,84.19,1267500000.0
2008-10-22 22:25:00,84.2,84.2,84.16,84.17,1267500000.0
2008-10-22 22:26:00,84.18,84.18,84.12,84.14,1267500000.0
2008-10-22 22:27:00,84.13,84.13,84.11,84.11,1267500000.0
2008-10-22 22:28:00,84.12,84.16,84.11,84.15,1267500000.0
2008-10-22 22:29:00,84.14,84.17,84.14,84.17,1267500000.0
2008-10-22 22:30:00,84.18,84.22,84.16,84.16,1267500000.0
2008-10-22 22:31:00,84.17,84.18,84.16,84.18,1267500000.0
2008-10-22 22:32:00,84.22,84.225,84.215,84.215,1267500000.0
2008-10-22 22:33:00,84.18,84.25,84.18,84.25,834699993.0
2008-10-22 22:34:00,84.28,84.28,84.265,84.265,834699993.0
2008-10-22 22:35:00,84.24,84.25,84.2,84.21,708399991.0
2008-10-22 22:36:00,84.2,84.22,84.19,84.2,708399991.0
2008-10-22 22:37:00,84.19,84.19,84.16,84.16,708399991.0
2008-10-22 22:38:00,84.15,84.18,84.11,84.13,708399991.0
2008-10-22 22:39:00,84.12,84.13,84.1,84.11,708399991.0
2008-10-22 22:40:00,84.1,84.11,84.1,84.1,708399991.0
2008-10-22 22:41:00,84.11,84.12,84.07,84.09,708399991.0
2008-10-22 22:42:00,84.08,84.09,84.05,84.05,708399991.0
2008-10-22 22:43:00,84.06,84.07,84.05,84.07,708399991.0
2008-10-22 22:44:00,84.06,84.07,84.03,84.04,708399991.0
2008-10-22 22:45:00,84.05,84.05,84.03,84.04,708399991.0
2008-10-22 22:46:00,84.03,84.04,84.0,84.01,708399991.0
2008-10-22 22:47:00,84.02,84.04,84.01,84.02,708399991.0
2008-10-22 22:48:00,84.01,84.02,83.92,83.93,708399991.0
2008-10-22 22:49:00,83.92,83.99,83.92,83.97,708399991.0
2008-10-22 22:50:00,83.98,83.98,83.94,83.96,708399991.0
2008-10-22 22:51:00,83.97,83.99,83.93,83.99,708399991.0
2008-10-22 22:52:00,83.98,84.02,83.97,84.02,708399991.0
2008-10-22 22:53:00,84.03,84.03,84.01,84.01,708399991.0
2008-10-22 22:54:00,84.01,84.05,83.99,83.99,184700003.0
2008-10-22 22:55:00,84.0,84.01,83.97,83.97,184700003.0
2008-10-22 22:56:00,83.98,84.0,83.97,83.98,184700003.0
2008-10-22 22:57:00,83.99,84.0,83.93,83.94,184700003.0
2008-10-22 22:58:00,83.95,83.98,83.95,83.98,184700003.0
2008-10-22 22:59:00,83.97,83.97,83.93,83.94,184700003.0
2008-10-22 23:00:00,83.955,83.965,83.89,83.905,184700003.0
2008-10-22 23:01:00,83.91,83.91,83.83,83.83,77000000.0
2008-10-22 23:02:00,83.825,83.845,83.785,83.785,77000000.0
2008-10-22 23:03:00,83.805,83.9,83.8,83.9,138000000.0
2008-10-22 23:04:00,83.895,83.9,83.84,83.865,2121300054.0
2008-10-22 23:05:00,83.88,83.88,83.83,83.84,1016500003.0
2008-10-22 23:06:00,83.85,83.87,83.82,83.87,1016500003.0
2008-10-22 23:07:00,83.86,83.89,83.86,83.88,1016500003.0
2008-10-22 23:08:00,83.89,83.94,83.86,83.91,1016500003.0
2008-10-22 23:09:00,83.92,83.93,83.88,83.91,1016500003.0
2008-10-22 23:10:00,83.92,83.94,83.91,83.92,1016500003.0
2008-10-22 23:11:00,83.94,83.94,83.91,83.94,1016500003.0
2008-10-22 23:12:00,83.93,83.96,83.9,83.92,1016500003.0
2008-10-22 23:13:00,83.93,83.94,83.9,83.9,1016500003.0
2008-10-22 23:14:00,83.91,83.95,83.91,83.94,1016500003.0
2008-10-22 23:15:00,83.93,83.97,83.88,83.88,1016500003.0
2008-10-22 23:16:00,83.89,83.94,83.88,83.88,1016500003.0
2008-10-22 23:17:00,83.89,83.98,83.89,83.98,1016500003.0
2008-10-22 23:18:00,83.965,83.98,83.96,83.96,1016500003.0
2008-10-22 23:19:00,83.96,83.97,83.9,83.91,1851500015.0
2008-10-22 23:20:00,83.945,83.965,83.94,83.94,1851500015.0
2008-10-22 23:21:00,83.95,83.95,83.915,83.915,1996400054.0
2008-10-22 23:22:00,83.91,83.97,83.9,83.97,1960699982.0
2008-10-22 23:23:00,83.96,84.01,83.96,84.01,1960699982.0
2008-10-22 23:24:00,84.02,84.02,83.98,83.99,1960699982.0
2008-10-22 23:25:00,84.01,84.02,83.95,83.99,1960699982.0
2008-10-22 23:26:00,83.96,83.97,83.91,83.96,1960699982.0
2008-10-22 23:27:00,83.95,83.95,83.91,83.94,1960699982.0
2008-10-22 23:28:00,83.93,83.96,83.93,83.95,1960699982.0
2008-10-22 23:29:00,83.94,84.12,83.93,84.08,1960699982.0
2008-10-22 23:30:00,84.07,84.09,84.04,84.09,1960699982.0
2008-10-22 23:31:00,84.1,84.12,84.08,84.11,1960699982.0
2008-10-22 23:32:00,84.145,84.165,84.145,84.165,1960699982.0
2008-10-22 23:33:00,84.16,84.16,84.135,84.135,1028099976.0
2008-10-22 23:34:00,84.09,84.1,84.07,84.09,797200027.0
2008-10-22 23:35:00,84.08,84.08,84.03,84.03,797200027.0
2008-10-22 23:36:00,84.055,84.055,84.05,84.055,797200027.0
2008-10-22 23:37:00,84.055,84.08,84.05,84.08,1491400024.0
2008-10-22 23:38:00,84.06,84.1,84.05,84.07,1796499970.0
2008-10-22 23:39:00,84.07,84.1,84.07,84.095,1796499970.0
2008-10-22 23:40:00,84.08,84.12,84.02,84.02,458199997.0
2008-10-22 23:41:00,84.05,84.05,84.05,84.05,458199997.0
2008-10-22 23:42:00,84.05,84.05,84.05,84.05,1283600006.0
2008-10-22 23:43:00,84.04,84.08,84.01,84.05,670700012.0
2008-10-22 23:44:00,84.07,84.07,84.07,84.07,670700012.0
2008-10-22 23:45:00,84.06,84.09,84.06,84.08,1023399994.0
2008-10-22 23:46:00,84.09,84.12,84.07,84.12,1023399994.0
2008-10-22 23:47:00,84.11,84.13,84.11,84.12,1023399994.0
2008-10-22 23:48:00,84.12,84.125,84.12,84.125,1023399994.0
2008-10-22 23:49:00,84.12,84.12,84.02,84.02,1548300011.0
2008-10-22 23:50:00,84.0,84.02,83.95,83.97,1548300011.0
2008-10-22 23:51:00,83.96,83.98,83.95,83.96,1548300011.0
2008-10-22 23:52:00,83.95,83.97,83.91,83.91,1548300011.0
2008-10-22 23:53:00,83.92,83.96,83.91,83.96,1548300011.0
2008-10-22 23:54:00,83.98,84.01,83.98,84.0,1548300011.0
2008-10-22 23:55:00,83.99,84.06,83.98,84.05,1548300011.0
2008-10-22 23:56:00,84.09,84.105,84.075,84.095,1548300011.0
2008-10-22 23:57:00,84.1,84.16,84.1,84.12,1897599981.0
2008-10-22 23:58:00,84.13,84.16,84.12,84.12,1897599981.0
2008-10-22 23:59:00,84.09,84.13,84.06,84.13,1897599981.0
2008-10-23 00:00:00,84.11,84.2,84.08,84.19,1897599981.0
2008-10-23 00:01:00,84.17,84.2,84.16,84.19,1897599981.0
2008-10-23 00:02:00,84.18,84.29,84.16,84.28,1897599981.0
2008-10-23 00:03:00,84.27,84.29,84.24,84.25,1897599981.0
2008-10-23 00:04:00,84.24,84.25,84.19,84.25,1897599981.0
2008-10-23 00:05:00,84.24,84.27,84.23,84.25,1897599981.0
2008-10-23 00:06:00,84.24,84.26,84.21,84.23,1897599981.0
2008-10-23 00:07:00,84.24,84.25,84.21,84.22,1897599981.0
2008-10-23 00:08:00,84.21,84.21,84.18,84.21,1897599981.0
2008-10-23 00:09:00,84.22,84.22,84.17,84.2,1897599981.0
2008-10-23 00:10:00,84.19,84.19,84.14,84.14,1897599981.0
2008-10-23 00:11:00,84.13,84.16,84.12,84.14,1897599981.0
2008-10-23 00:12:00,84.13,84.14,84.11,84.14,1897599981.0
2008-10-23 00:13:00,84.16,84.16,84.115,84.12,1897599981.0
2008-10-23 00:14:00,84.1,84.1,84.03,84.04,1105500000.0
2008-10-23 00:15:00,84.03,84.05,84.0,84.0,1105500000.0
2008-10-23 00:16:00,83.99,84.0,83.87,83.87,1105500000.0
2008-10-23 00:17:00,83.86,83.92,83.85,83.87,1105500000.0
2008-10-23 00:18:00,83.86,83.9,83.86,83.89,1105500000.0
2008-10-23 00:19:00,83.9,83.91,83.87,83.91,1105500000.0
2008-10-23 00:20:00,83.89,83.91,83.87,83.87,1105500000.0
2008-10-23 00:21:00,83.86,83.86,83.8,83.84,1105500000.0
2008-10-23 00:22:00,83.83,83.85,83.8,83.81,1105500000.0
2008-10-23 00:23:00,83.82,83.84,83.8,83.81,1105500000.0
2008-10-23 00:24:00,83.8,83.83,83.8,83.8,1105500000.0
2008-10-23 00:25:00,83.81,83.81,83.81,83.81,1105500000.0
2008-10-23 00:26:00,83.82,83.85,83.78,83.79,1105500000.0
2008-10-23 00:27:00,83.77,83.79,83.73,83.78,1105500000.0
2008-10-23 00:28:00,83.79,83.81,83.78,83.79,1105500000.0
2008-10-23 00:29:00,83.78,83.84,83.77,83.82,1105500000.0
2008-10-23 00:30:00,83.83,83.86,83.82,83.83,1105500000.0
2008-10-23 00:31:00,83.82,83.83,83.8,83.81,1105500000.0
2008-10-23 00:32:00,83.8,83.82,83.79,83.81,1105500000.0
2008-10-23 00:33:00,83.8,83.83,83.79,83.8,1105500000.0
2008-10-23 00:34:00,83.81,83.83,83.8,83.83,1105500000.0
2008-10-23 00:35:00,83.82,83.85,83.8,83.84,1105500000.0
2008-10-23 00:36:00,83.83,83.85,83.82,83.85,1105500000.0
2008-10-23 00:37:00,83.87,83.87,83.85,83.85,1105500000.0
2008-10-23 00:38:00,83.84,83.85,83.83,83.85,1105500000.0
2008-10-23 00:39:00,83.86,83.87,83.84,83.86,1105500000.0
2008-10-23 00:40:00,83.85,83.85,83.81,83.84,1105500000.0
2008-10-23 00:41:00,83.83,83.87,83.83,83.87,1105500000.0
2008-10-23 00:42:00,83.88,83.91,83.82,83.83,1105500000.0
2008-10-23 00:43:00,83.82,83.85,83.81,83.83,1105500000.0
2008-10-23 00:44:00,83.85,83.85,83.81,83.84,1105500000.0
2008-10-23 00:45:00,83.83,83.85,83.83,83.84,1105500000.0
2008-10-23 00:46:00,83.85,83.9,83.85,83.9,1105500000.0
2008-10-23 00:47:00,83.88,83.89,83.86,83.87,1105500000.0
2008-10-23 00:48:00,83.88,83.88,83.87,83.88,1105500000.0
2008-10-23 00:49:00,83.87,84.01,83.87,83.99,1105500000.0
2008-10-23 00:50:00,83.98,83.99,83.94,83.99,1105500000.0
2008-10-23 00:51:00,83.98,84.0,83.97,83.97,1105500000.0
2008-10-23 00:52:00,83.96,83.96,83.91,83.95,1105500000.0
2008-10-23 00:53:00,83.94,83.97,83.92,83.94,1105500000.0
2008-10-23 00:54:00,83.93,83.97,83.93,83.95,1105500000.0
2008-10-23 00:55:00,83.96,83.99,83.95,83.99,1105500000.0
2008-10-23 00:56:00,83.98,84.0,83.96,83.99,1105500000.0
2008-10-23 00:57:00,83.98,84.0,83.97,84.0,1105500000.0
2008-10-23 00:58:00,83.99,84.02,83.98,84.02,1105500000.0
2008-10-23 00:59:00,84.0,84.02,83.98,83.99,1105500000.0
2008-10-23 01:00:00,84.0,84.01,83.97,83.97,1105500000.0
2008-10-23 01:01:00,83.98,83.98,83.96,83.96,1105500000.0
2008-10-23 01:02:00,83.94,83.97,83.93,83.96,1105500000.0
2008-10-23 01:03:00,83.98,84.08,83.98,84.02,1105500000.0
2008-10-23 01:04:00,84.01,84.01,83.87,83.96,1105500000.0
2008-10-23 01:05:00,83.95,83.98,83.92,83.93,1105500000.0
2008-10-23 01:06:00,83.92,83.92,83.8,83.81,1105500000.0
2008-10-23 01:07:00,83.82,83.83,83.65,83.71,1105500000.0
2008-10-23 01:08:00,83.72,83.72,83.56,83.57,1105500000.0
2008-10-23 01:09:00,83.58,83.7,83.57,83.67,1105500000.0
2008-10-23 01:10:00,83.65,83.68,83.62,83.62,1105500000.0
2008-10-23 01:11:00,83.61,83.71,83.61,83.71,1105500000.0
2008-10-23 01:12:00,83.7,83.72,83.63,83.63,1105500000.0
2008-10-23 01:13:00,83.64,83.66,83.64,83.66,1105500000.0
2008-10-23 01:14:00,83.65,83.69,83.65,83.69,1105500000.0
2008-10-23 01:15:00,83.7,83.72,83.69,83.69,1105500000.0
2008-10-23 01:16:00,83.7,83.73,83.7,83.73,1105500000.0
2008-10-23 01:17:00,83.75,83.78,83.73,83.75,1105500000.0
2008-10-23 01:18:00,83.76,83.79,83.74,83.75,1105500000.0
2008-10-23 01:19:00,83.765,83.785,83.755,83.785,1105500000.0
2008-10-23 01:20:00,83.76,83.77,83.75,83.77,1198000000.0
2008-10-23 01:21:00,83.765,83.765,83.76,83.76,1198000000.0
2008-10-23 01:22:00,83.77,83.77,83.72,83.73,2060799928.0
2008-10-23 01:23:00,83.72,83.73,83.67,83.68,2060799928.0
2008-10-23 01:24:00,83.67,83.67,83.63,83.64,2060799928.0
2008-10-23 01:25:00,83.65,83.66,83.57,83.59,2060799928.0
2008-10-23 01:26:00,83.58,83.58,83.52,83.54,2060799928.0
2008-10-23 01:27:00,83.53,83.62,83.53,83.61,2060799928.0
2008-10-23 01:28:00,83.63,83.63,83.49,83.49,2060799928.0
2008-10-23 01:29:00,83.51,83.52,83.38,83.39,2060799928.0
2008-10-23 01:30:00,83.38,83.44,83.38,83.42,2060799928.0
2008-10-23 01:31:00,83.4,83.4,83.4,83.4,2060799928.0
2008-10-23 01:32:00,83.41,83.46,83.41,83.45,2060799928.0
2008-10-23 01:33:00,83.44,83.45,83.43,83.44,2060799928.0
2008-10-23 01:34:00,83.45,83.53,83.45,83.49,2060799928.0
2008-10-23 01:35:00,83.5,83.56,83.5,83.54,2060799928.0
2008-10-23 01:36:00,83.55,83.59,83.54,83.59,2060799928.0
2008-10-23 01:37:00,83.58,83.6,83.54,83.54,2060799928.0
2008-10-23 01:38:00,83.55,83.58,83.54,83.57,2060799928.0
2008-10-23 01:39:00,83.58,83.6,83.56,83.59,2060799928.0
2008-10-23 01:40:00,83.6,83.61,83.57,83.58,2060799928.0
2008-10-23 01:41:00,83.56,83.65,83.54,83.62,2060799928.0
2008-10-23 01:42:00,83.63,83.66,83.63,83.65,2060799928.0
2008-10-23 01:43:00,83.64,83.7,83.64,83.68,2060799928.0
2008-10-23 01:44:00,83.67,83.68,83.64,83.65,2060799928.0
2008-10-23 01:45:00,83.66,83.68,83.65,83.65,2060799928.0
2008-10-23 01:46:00,83.66,83.67,83.64,83.66,2060799928.0
2008-10-23 01:47:00,83.67,83.69,83.65,83.68,2060799928.0
2008-10-23 01:48:00,83.69,83.77,83.68,83.77,2060799928.0
2008-10-23 01:49:00,83.78,83.87,83.78,83.83,2060799928.0
2008-10-23 01:50:00,83.82,83.85,83.8,83.82,2060799928.0
2008-10-23 01:51:00,83.81,83.82,83.75,83.75,2060799928.0
2008-10-23 01:52:00,83.74,83.75,83.73,83.74,2060799928.0
2008-10-23 01:53:00,83.73,83.77,83.73,83.77,2060799928.0
2008-10-23 01:54:00,83.76,83.85,83.76,83.84,2060799928.0
2008-10-23 01:55:00,83.85,83.85,83.8,83.83,2060799928.0
2008-10-23 01:56:00,83.82,83.83,83.8,83.81,2060799928.0
2008-10-23 01:57:00,83.82,83.84,83.82,83.84,2060799928.0
2008-10-23 01:58:00,83.85,83.85,83.83,83.85,2060799928.0
2008-10-23 01:59:00,83.84,83.86,83.82,83.83,2060799928.0
2008-10-23 02:00:00,83.82,83.83,83.73,83.73,2060799928.0
2008-10-23 02:01:00,83.74,83.8,83.74,83.8,2060799928.0
2008-10-23 02:02:00,83.79,83.82,83.77,83.81,2060799928.0
2008-10-23 02:03:00,83.8,83.84,83.8,83.83,2060799928.0
2008-10-23 02:04:00,83.82,83.85,83.82,83.84,2060799928.0
2008-10-23 02:05:00,83.83,83.85,83.8,83.83,2060799928.0
2008-10-23 02:06:00,83.85,83.88,83.83,83.88,2060799928.0
2008-10-23 02:07:00,83.89,84.01,83.88,84.01,2060799928.0
2008-10-23 02:08:00,84.02,84.17,84.01,84.17,2060799928.0
2008-10-23 02:09:00,84.18,84.37,84.14,84.34,2060799928.0
2008-10-23 02:10:00,84.35,84.36,84.11,84.12,2060799928.0
2008-10-23 02:11:00,84.11,84.11,83.92,83.94,2060799928.0
2008-10-23 02:12:00,83.93,83.94,83.82,83.88,2060799928.0
2008-10-23 02:13:00,83.89,83.95,83.88,83.91,2060799928.0
2008-10-23 02:14:00,83.92,83.94,83.86,83.9,2060799928.0
2008-10-23 02:15:00,83.91,84.08,83.91,84.05,2060799928.0
2008-10-23 02:16:00,84.06,84.11,84.03,84.05,2060799928.0
2008-10-23 02:17:00,84.06,84.06,83.97,84.02,2060799928.0
2008-10-23 02:18:00,84.03,84.11,84.03,84.11,2060799928.0
2008-10-23 02:19:00,84.12,84.15,84.07,84.08,2060799928.0
2008-10-23 02:20:00,84.07,84.15,84.06,84.15,2060799928.0
2008-10-23 02:21:00,84.155,84.155,84.095,84.105,2060799928.0
2008-10-23 02:22:00,84.11,84.2,84.11,84.18,1007099989.0
2008-10-23 02:23:00,84.17,84.19,84.13,84.16,1007099989.0
2008-10-23 02:24:00,84.15,84.16,84.1,84.1,1007099989.0
2008-10-23 02:25:00,84.12,84.14,84.1,84.11,1007099989.0
2008-10-23 02:26:00,84.1,84.11,84.04,84.08,1007099989.0
2008-10-23 02:27:00,84.07,84.09,84.04,84.04,1007099989.0
2008-10-23 02:28:00,84.03,84.05,83.94,83.96,1007099989.0
2008-10-23 02:29:00,83.95,83.97,83.89,83.92,1007099989.0
2008-10-23 02:30:00,83.93,83.94,83.85,83.85,1007099989.0
2008-10-23 02:31:00,83.86,83.87,83.8,83.87,1007099989.0
2008-10-23 02:32:00,83.86,83.87,83.79,83.79,1007099989.0
2008-10-23 02:33:00,83.78,83.83,83.72,83.81,1007099989.0
2008-10-23 02:34:00,83.82,83.85,83.81,83.85,1007099989.0
2008-10-23 02:35:00,83.86,83.88,83.85,83.86,1007099989.0
2008-10-23 02:36:00,83.85,83.86,83.84,83.85,1007099989.0
2008-10-23 02:37:00,83.86,83.86,83.74,83.77,1007099989.0
2008-10-23 02:38:00,83.76,83.76,83.68,83.7,1007099989.0
2008-10-23 02:39:00,83.71,83.71,83.62,83.63,1007099989.0
2008-10-23 02:40:00,83.64,83.65,83.62,83.64,1007099989.0
2008-10-23 02:41:00,83.63,83.7,83.63,83.7,1007099989.0
2008-10-23 02:42:00,83.69,83.72,83.66,83.72,1007099989.0
2008-10-23 02:43:00,83.73,83.75,83.7,83.71,1007099989.0
2008-10-23 02:44:00,83.7,83.71,83.68,83.69,1007099989.0
2008-10-23 02:45:00,83.68,83.75,83.67,83.75,1007099989.0
2008-10-23 02:46:00,83.74,83.76,83.73,83.75,1007099989.0
2008-10-23 02:47:00,83.76,83.84,83.75,83.81,1007099989.0
2008-10-23 02:48:00,83.8,83.83,83.77,83.8,1007099989.0
2008-10-23 02:49:00,83.81,83.83,83.78,83.83,1007099989.0
2008-10-23 02:50:00,83.82,83.83,83.76,83.77,1007099989.0
2008-10-23 02:51:00,83.76,83.79,83.76,83.77,1007099989.0
2008-10-23 02:52:00,83.76,83.81,83.76,83.81,1007099989.0
2008-10-23 02:53:00,83.82,83.92,83.81,83.89,1007099989.0
2008-10-23 02:54:00,83.9,83.93,83.88,83.93,1007099989.0
2008-10-23 02:55:00,83.92,84.01,83.91,83.98,1007099989.0
2008-10-23 02:56:00,83.97,83.99,83.91,83.92,1007099989.0
2008-10-23 02:57:00,83.93,83.95,83.87,83.87,1007099989.0
2008-10-23 02:58:00,83.88,83.95,83.87,83.94,1007099989.0
2008-10-23 02:59:00,83.93,83.93,83.86,83.86,1007099989.0
2008-10-23 03:00:00,83.87,83.9,83.87,83.87,1007099989.0
2008-10-23 03:01:00,83.88,83.92,83.87,83.92,1007099989.0
2008-10-23 03:02:00,83.91,83.92,83.89,83.89,1007099989.0
2008-10-23 03:03:00,83.9,83.9,83.87,83.89,1007099989.0
2008-10-23 03:04:00,83.9,83.94,83.9,83.94,1007099989.0
2008-10-23 03:05:00,83.93,83.99,83.93,83.95,1007099989.0
2008-10-23 03:06:00,83.94,83.95,83.86,83.86,1007099989.0
2008-10-23 03:07:00,83.85,83.95,83.83,83.86,1007099989.0
2008-10-23 03:08:00,83.87,83.93,83.86,83.9,1007099989.0
2008-10-23 03:09:00,83.89,83.9,83.86,83.9,1007099989.0
2008-10-23 03:10:00,83.91,83.96,83.91,83.95,1007099989.0
2008-10-23 03:11:00,83.96,83.97,83.91,83.97,1007099989.0
2008-10-23 03:12:00,83.96,84.02,83.95,83.98,1007099989.0
2008-10-23 03:13:00,83.97,83.98,83.95,83.97,1007099989.0
2008-10-23 03:14:00,83.96,84.0,83.94,84.0,1007099989.0
2008-10-23 03:15:00,83.99,84.12,83.99,84.1,1007099989.0
2008-10-23 03:16:00,84.11,84.13,84.06,84.11,1007099989.0
2008-10-23 03:17:00,84.1,84.13,84.06,84.09,1007099989.0
2008-10-23 03:18:00,84.1,84.13,84.08,84.11,1007099989.0
2008-10-23 03:19:00,84.1,84.11,84.06,84.11,1007099989.0
2008-10-23 03:20:00,84.12,84.14,84.07,84.09,1007099989.0
2008-10-23 03:21:00,84.1,84.11,84.08,84.09,1007099989.0
2008-10-23 03:22:00,84.1,84.14,84.06,84.1,1007099989.0
2008-10-23 03:23:00,84.09,84.14,84.04,84.06,1007099989.0
2008-10-23 03:24:00,84.07,84.07,84.02,84.04,1007099989.0
2008-10-23 03:25:00,84.05,84.08,84.05,84.06,1007099989.0
2008-10-23 03:26:00,84.05,84.05,84.0,84.02,1007099989.0
2008-10-23 03:27:00,84.03,84.05,84.02,84.05,1007099989.0
2008-10-23 03:28:00,84.04,84.05,83.99,84.04,1007099989.0
2008-10-23 03:29:00,84.05,84.06,84.02,84.04,1007099989.0
2008-10-23 03:30:00,84.05,84.06,84.04,84.06,1007099989.0
2008-10-23 03:31:00,84.05,84.08,84.04,84.08,1007099989.0
2008-10-23 03:32:00,84.07,84.08,84.05,84.07,1007099989.0
2008-10-23 03:33:00,84.08,84.11,84.03,84.05,1007099989.0
2008-10-23 03:34:00,84.06,84.14,84.05,84.13,1007099989.0
2008-10-23 03:35:00,84.12,84.13,84.1,84.1,1007099989.0
2008-10-23 03:36:00,84.11,84.16,84.08,84.16,1007099989.0
2008-10-23 03:37:00,84.15,84.19,84.14,84.18,1007099989.0
2008-10-23 03:38:00,84.17,84.18,84.14,84.14,1007099989.0
2008-10-23 03:39:00,84.15,84.18,84.14,84.14,1007099989.0
2008-10-23 03:40:00,84.13,84.14,84.09,84.09,1007099989.0
2008-10-23 03:41:00,84.1,84.15,84.09,84.14,1007099989.0
2008-10-23 03:42:00,84.13,84.14,84.09,84.12,1007099989.0
2008-10-23 03:43:00,84.11,84.14,84.08,84.1,1007099989.0
2008-10-23 03:44:00,84.11,84.12,84.1,84.12,1007099989.0
2008-10-23 03:45:00,84.11,84.12,84.09,84.11,1007099989.0
2008-10-23 03:46:00,84.1,84.12,84.09,84.12,1007099989.0
2008-10-23 03:47:00,84.11,84.15,84.11,84.15,1007099989.0
2008-10-23 03:48:00,84.14,84.15,84.12,84.13,1007099989.0
2008-10-23 03:49:00,84.14,84.17,84.11,84.13,1007099989.0
2008-10-23 03:50:00,84.14,84.19,84.13,84.15,1007099989.0
2008-10-23 03:51:00,84.16,84.19,84.14,84.14,1007099989.0
2008-10-23 03:52:00,84.15,84.16,84.1,84.11,1007099989.0
2008-10-23 03:53:00,84.1,84.1,84.03,84.06,1007099989.0
2008-10-23 03:54:00,84.07,84.07,84.02,84.03,1007099989.0
2008-10-23 03:55:00,84.02,84.02,83.99,84.0,1007099989.0
2008-10-23 03:56:00,84.01,84.01,83.93,83.97,1007099989.0
2008-10-23 03:57:00,83.98,83.98,83.95,83.97,1007099989.0
2008-10-23 03:58:00,83.96,83.99,83.95,83.98,1007099989.0
2008-10-23 03:59:00,83.97,84.01,83.97,84.0,1007099989.0
2008-10-23 04:00:00,83.99,84.01,83.96,83.99,1007099989.0
2008-10-23 04:01:00,83.98,84.0,83.94,83.94,1007099989.0
2008-10-23 04:02:00,83.95,83.95,83.9,83.93,1007099989.0
2008-10-23 04:03:00,83.94,83.94,83.91,83.94,1007099989.0
2008-10-23 04:04:00,83.93,84.0,83.93,84.0,1007099989.0
2008-10-23 04:05:00,83.99,84.0,83.97,83.97,1007099989.0
2008-10-23 04:06:00,83.975,83.98,83.97,83.97,1007099989.0
2008-10-23 04:07:00,83.96,83.99,83.95,83.99,1762699958.0
2008-10-23 04:08:00,84.0,84.0,83.95,83.95,1762699958.0
2008-10-23 04:09:00,83.96,83.97,83.95,83.97,1762699958.0
2008-10-23 04:10:00,83.98,83.99,83.97,83.98,1762699958.0
2008-10-23 04:11:00,83.99,84.01,83.99,84.01,1762699958.0
2008-10-23 04:12:00,84.02,84.02,84.0,84.01,1762699958.0
2008-10-23 04:13:00,84.0,84.0,83.97,83.97,1762699958.0
2008-10-23 04:14:00,83.98,83.99,83.97,83.99,1762699958.0
2008-10-23 04:15:00,83.99,84.0,83.99,83.99,1762699958.0
2008-10-23 04:16:00,83.97,83.97,83.93,83.94,2076400028.0
2008-10-23 04:17:00,83.92,83.92,83.86,83.86,2076400028.0
2008-10-23 04:18:00,83.85,83.86,83.78,83.8,2076400028.0
2008-10-23 04:19:00,83.79,83.83,83.79,83.83,2076400028.0
2008-10-23 04:20:00,83.82,83.86,83.82,83.84,2076400028.0
2008-10-23 04:21:00,83.85,83.86,83.83,83.85,2076400028.0
2008-10-23 04:22:00,83.84,83.9,83.84,83.88,2076400028.0
2008-10-23 04:23:00,83.89,83.9,83.88,83.89,2076400028.0
2008-10-23 04:24:00,83.88,83.89,83.85,83.85,2076400028.0
2008-10-23 04:25:00,83.86,83.87,83.84,83.85,2076400028.0
2008-10-23 04:26:00,83.86,83.86,83.83,83.85,2076400028.0
2008-10-23 04:27:00,83.84,83.85,83.83,83.83,2076400028.0
2008-10-23 04:28:00,83.82,83.83,83.81,83.82,2076400028.0
2008-10-23 04:29:00,83.83,83.85,83.8,83.82,2076400028.0
2008-10-23 04:30:00,83.81,83.83,83.8,83.83,2076400028.0
2008-10-23 04:31:00,83.82,83.83,83.75,83.77,2076400028.0
2008-10-23 04:32:00,83.78,83.81,83.77,83.8,2076400028.0
2008-10-23 04:33:00,83.81,83.84,83.81,83.82,2076400028.0
2008-10-23 04:34:00,83.81,83.83,83.79,83.8,2076400028.0
2008-10-23 04:35:00,83.78,83.8,83.76,83.76,2076400028.0
2008-10-23 04:36:00,83.75,83.78,83.74,83.74,2076400028.0
2008-10-23 04:37:00,83.75,83.78,83.74,83.78,2076400028.0
2008-10-23 04:38:00,83.79,83.82,83.78,83.79,2076400028.0
2008-10-23 04:39:00,83.8,83.8,83.78,83.8,2076400028.0
2008-10-23 04:40:00,83.79,83.84,83.79,83.84,2076400028.0
2008-10-23 04:41:00,83.83,83.86,83.82,83.85,2076400028.0
2008-10-23 04:42:00,83.86,83.86,83.81,83.83,2076400028.0
2008-10-23 04:43:00,83.84,83.89,83.84,83.88,2076400028.0
2008-10-23 04:44:00,83.89,83.89,83.86,83.865,2076400028.0
2008-10-23 04:45:00,83.86,83.9,83.86,83.89,2086800038.0
2008-10-23 04:46:00,83.88,83.91,83.88,83.9,2086800038.0
2008-10-23 04:47:00,83.91,83.93,83.9,83.9,2086800038.0
2008-10-23 04:48:00,83.91,83.91,83.89,83.89,2086800038.0
2008-10-23 04:49:00,83.9,83.9,83.89,83.89,2086800038.0
2008-10-23 04:50:00,83.9,83.9,83.83,83.85,2086800038.0
2008-10-23 04:51:00,83.84,83.84,83.79,83.81,2086800038.0
2008-10-23 04:52:00,83.8,83.8,83.71,83.72,2086800038.0
2008-10-23 04:53:00,83.71,83.74,83.69,83.74,2086800038.0
2008-10-23 04:54:00,83.73,83.77,83.72,83.76,2086800038.0
2008-10-23 04:55:00,83.77,83.79,83.76,83.79,2086800038.0
2008-10-23 04:56:00,83.8,83.8,83.78,83.78,2086800038.0
2008-10-23 04:57:00,83.77,83.77,83.67,83.67,2086800038.0
2008-10-23 04:58:00,83.66,83.69,83.66,83.67,2086800038.0
2008-10-23 04:59:00,83.68,83.7,83.63,83.63,2086800038.0
2008-10-23 05:00:00,83.64,83.64,83.58,83.62,2086800038.0
2008-10-23 05:01:00,83.63,83.65,83.6,83.64,2086800038.0
2008-10-23 05:02:00,83.65,83.65,83.54,83.57,2086800038.0
2008-10-23 05:03:00,83.58,83.65,83.56,83.65,2086800038.0
2008-10-23 05:04:00,83.66,83.69,83.65,83.69,2086800038.0
2008-10-23 05:05:00,83.68,83.69,83.66,83.67,2086800038.0
2008-10-23 05:06:00,83.68,83.72,83.68,83.68,2086800038.0
2008-10-23 05:07:00,83.69,83.71,83.66,83.69,2086800038.0
2008-10-23 05:08:00,83.68,83.7,83.68,83.69,2086800038.0
2008-10-23 05:09:00,83.7,83.7,83.66,83.67,2086800038.0
2008-10-23 05:10:00,83.66,83.67,83.64,83.64,2086800038.0
2008-10-23 05:11:00,83.63,83.65,83.62,83.65,2086800038.0
2008-10-23 05:12:00,83.66,83.66,83.6,83.6,2086800038.0
2008-10-23 05:13:00,83.61,83.63,83.6,83.62,2086800038.0
2008-10-23 05:14:00,83.61,83.63,83.61,83.63,2086800038.0
2008-10-23 05:15:00,83.64,83.64,83.6,83.6,2086800038.0
2008-10-23 05:16:00,83.61,83.61,83.58,83.6,2086800038.0
2008-10-23 05:17:00,83.59,83.59,83.57,83.57,2086800038.0
2008-10-23 05:18:00,83.58,83.59,83.56,83.59,2086800038.0
2008-10-23 05:19:00,83.58,83.6,83.57,83.6,2086800038.0
2008-10-23 05:20:00,83.605,83.61,83.595,83.595,2086800038.0
2008-10-23 05:21:00,83.59,83.61,83.58,83.58,2093700055.0
2008-10-23 05:22:00,83.59,83.61,83.57,83.61,2093700055.0
2008-10-23 05:23:00,83.6,83.63,83.6,83.62,2093700055.0
2008-10-23 05:24:00,83.63,83.65,83.63,83.63,2093700055.0
2008-10-23 05:25:00,83.64,83.64,83.6,83.61,2093700055.0
2008-10-23 05:26:00,83.6,83.6,83.55,83.56,2093700055.0
2008-10-23 05:27:00,83.57,83.58,83.56,83.57,2093700055.0
2008-10-23 05:28:00,83.56,83.6,83.55,83.59,2093700055.0
2008-10-23 05:29:00,83.58,83.6,83.58,83.6,2093700055.0
2008-10-23 05:30:00,83.59,83.6,83.57,83.57,2093700055.0
2008-10-23 05:31:00,83.58,83.6,83.57,83.59,2093700055.0
2008-10-23 05:32:00,83.58,83.58,83.56,83.58,2093700055.0
2008-10-23 05:33:00,83.57,83.57,83.55,83.57,2093700055.0
2008-10-23 05:34:00,83.56,83.56,83.48,83.5,2093700055.0
2008-10-23 05:35:00,83.48,83.51,83.45,83.51,2093700055.0
2008-10-23 05:36:00,83.52,83.55,83.51,83.54,2093700055.0
2008-10-23 05:37:00,83.53,83.54,83.49,83.5,2093700055.0
2008-10-23 05:38:00,83.48,83.53,83.48,83.5,2093700055.0
2008-10-23 05:39:00,83.49,83.52,83.47,83.52,2093700055.0
2008-10-23 05:40:00,83.53,83.53,83.46,83.5,2093700055.0
2008-10-23 05:41:00,83.49,83.51,83.46,83.48,2093700055.0
2008-10-23 05:42:00,83.49,83.51,83.46,83.46,2093700055.0
2008-10-23 05:43:00,83.47,83.5,83.45,83.48,2093700055.0
2008-10-23 05:44:00,83.49,83.49,83.44,83.46,2093700055.0
2008-10-23 05:45:00,83.44,83.49,83.43,83.47,2093700055.0
2008-10-23 05:46:00,83.45,83.47,83.43,83.45,2093700055.0
2008-10-23 05:47:00,83.44,83.44,83.28,83.3,2093700055.0
2008-10-23 05:48:00,83.29,83.37,83.28,83.36,2093700055.0
2008-10-23 05:49:00,83.35,83.35,83.29,83.3,2093700055.0
2008-10-23 05:50:00,83.31,83.31,83.21,83.24,2093700055.0
2008-10-23 05:51:00,83.22,83.27,83.03,83.08,2093700055.0
2008-10-23 05:52:00,83.09,83.14,83.06,83.08,2093700055.0
2008-10-23 05:53:00,83.07,83.19,83.07,83.17,2093700055.0
2008-10-23 05:54:00,83.18,83.2,83.16,83.17,2093700055.0
2008-10-23 05:55:00,83.18,83.19,83.14,83.14,2093700055.0
2008-10-23 05:56:00,83.13,83.14,83.03,83.05,2093700055.0
2008-10-23 05:57:00,83.04,83.13,83.03,83.1,2093700055.0
2008-10-23 05:58:00,83.09,83.13,83.05,83.13,2093700055.0
2008-10-23 05:59:00,83.12,83.13,83.09,83.11,2093700055.0
2008-10-23 06:00:00,83.12,83.14,83.11,83.11,2093700055.0
2008-10-23 06:01:00,83.12,83.12,83.1,83.11,2093700055.0
2008-10-23 06:02:00,83.12,83.19,83.11,83.17,2093700055.0
2008-10-23 06:03:00,83.18,83.19,83.15,83.17,2093700055.0
2008-10-23 06:04:00,83.16,83.21,83.16,83.21,2093700055.0
2008-10-23 06:05:00,83.22,83.22,83.18,83.22,2093700055.0
2008-10-23 06:06:00,83.21,83.23,83.21,83.22,2093700055.0
2008-10-23 06:07:00,83.23,83.24,83.2,83.21,2093700055.0
2008-10-23 06:08:00,83.2,83.21,83.12,83.14,2093700055.0
2008-10-23 06:09:00,83.15,83.16,83.12,83.14,2093700055.0
2008-10-23 06:10:00,83.15,83.15,83.1,83.15,2093700055.0
2008-10-23 06:11:00,83.14,83.17,83.13,83.15,2093700055.0
2008-10-23 06:12:00,83.14,83.16,83.14,83.15,2093700055.0
2008-10-23 06:13:00,83.14,83.14,83.11,83.12,2093700055.0
2008-10-23 06:14:00,83.13,83.13,83.1,83.1,2093700055.0
2008-10-23 06:15:00,83.09,83.11,83.09,83.11,2093700055.0
2008-10-23 06:16:00,83.1,83.13,83.1,83.13,2093700055.0
2008-10-23 06:17:00,83.12,83.16,83.12,83.15,2093700055.0
2008-10-23 06:18:00,83.14,83.19,83.14,83.18,2093700055.0
2008-10-23 06:19:00,83.17,83.19,83.16,83.18,2093700055.0
2008-10-23 06:20:00,83.19,83.25,83.17,83.25,2093700055.0
2008-10-23 06:21:00,83.26,83.31,83.25,83.29,2093700055.0
2008-10-23 06:22:00,83.3,83.33,83.28,83.29,2093700055.0
2008-10-23 06:23:00,83.28,83.3,83.26,83.29,2093700055.0
2008-10-23 06:24:00,83.28,83.3,83.25,83.27,2093700055.0
2008-10-23 06:25:00,83.28,83.33,83.25,83.27,2093700055.0
2008-10-23 06:26:00,83.26,83.28,83.25,83.27,2093700055.0
2008-10-23 06:27:00,83.28,83.34,83.27,83.33,2093700055.0
2008-10-23 06:28:00,83.34,83.35,83.3,83.34,2093700055.0
2008-10-23 06:29:00,83.33,83.36,83.32,83.36,2093700055.0
2008-10-23 06:30:00,83.35,83.36,83.33,83.35,2093700055.0
2008-10-23 06:31:00,83.34,83.38,83.34,83.36,2093700055.0
2008-10-23 06:32:00,83.35,83.36,83.33,83.33,2093700055.0
2008-10-23 06:33:00,83.32,83.33,83.31,83.32,2093700055.0
2008-10-23 06:34:00,83.31,83.32,83.27,83.29,2093700055.0
2008-10-23 06:35:00,83.3,83.31,83.27,83.28,2093700055.0
2008-10-23 06:36:00,83.29,83.33,83.28,83.33,2093700055.0
2008-10-23 06:37:00,83.32,83.39,83.3,83.37,2093700055.0
2008-10-23 06:38:00,83.36,83.38,83.36,83.37,2093700055.0
2008-10-23 06:39:00,83.38,83.5,83.37,83.47,2093700055.0
2008-10-23 06:40:00,83.46,83.53,83.45,83.52,2093700055.0
2008-10-23 06:41:00,83.53,83.56,83.52,83.53,2093700055.0
2008-10-23 06:42:00,83.52,83.58,83.51,83.56,2093700055.0
2008-10-23 06:43:00,83.57,83.57,83.5,83.5,2093700055.0
2008-10-23 06:44:00,83.49,83.5,83.48,83.5,2093700055.0
2008-10-23 06:45:00,83.49,83.52,83.47,83.47,2093700055.0
2008-10-23 06:46:00,83.48,83.48,83.46,83.47,2093700055.0
2008-10-23 06:47:00,83.46,83.48,83.44,83.45,2093700055.0
2008-10-23 06:48:00,83.44,83.45,83.4,83.41,2093700055.0
2008-10-23 06:49:00,83.4,83.46,83.4,83.42,2093700055.0
2008-10-23 06:50:00,83.41,83.42,83.36,83.42,2093700055.0
2008-10-23 06:51:00,83.43,83.445,83.43,83.44,2093700055.0
2008-10-23 06:52:00,83.42,83.43,83.41,83.42,1512600033.0
2008-10-23 06:53:00,83.43,83.48,83.41,83.48,1512600033.0
2008-10-23 06:54:00,83.46,83.53,83.46,83.52,1512600033.0
2008-10-23 06:55:00,83.51,83.58,83.5,83.58,1512600033.0
2008-10-23 06:56:00,83.57,83.6,83.52,83.53,1512600033.0
2008-10-23 06:57:00,83.54,83.64,83.53,83.54,1512600033.0
2008-10-23 06:58:00,83.53,83.61,83.5,83.58,1512600033.0
2008-10-23 06:59:00,83.57,83.58,83.53,83.54,1512600033.0
2008-10-23 07:00:00,83.55,83.56,83.49,83.52,1512600033.0
2008-10-23 07:01:00,83.51,83.55,83.49,83.55,1512600033.0
2008-10-23 07:02:00,83.54,83.62,83.54,83.6,1512600033.0
2008-10-23 07:03:00,83.59,83.63,83.59,83.61,1512600033.0
2008-10-23 07:04:00,83.6,83.61,83.55,83.56,1512600033.0
2008-10-23 07:05:00,83.55,83.56,83.41,83.42,1512600033.0
2008-10-23 07:06:00,83.41,83.43,83.36,83.37,1512600033.0
2008-10-23 07:07:00,83.36,83.37,83.3,83.34,1512600033.0
2008-10-23 07:08:00,83.35,83.56,83.35,83.52,1512600033.0
2008-10-23 07:09:00,83.51,83.52,83.49,83.51,1512600033.0
2008-10-23 07:10:00,83.52,83.53,83.49,83.51,1512600033.0
2008-10-23 07:11:00,83.52,83.55,83.51,83.52,1512600033.0
2008-10-23 07:12:00,83.51,83.52,83.49,83.52,1512600033.0
2008-10-23 07:13:00,83.51,83.56,83.51,83.56,1512600033.0
2008-10-23 07:14:00,83.55,83.56,83.5,83.5,1512600033.0
2008-10-23 07:15:00,83.49,83.5,83.44,83.46,1512600033.0
2008-10-23 07:16:00,83.47,83.5,83.45,83.45,1512600033.0
2008-10-23 07:17:00,83.44,83.45,83.38,83.41,1512600033.0
2008-10-23 07:18:00,83.42,83.43,83.41,83.42,1512600033.0
2008-10-23 07:19:00,83.41,83.48,83.41,83.48,1512600033.0
2008-10-23 07:20:00,83.47,83.55,83.47,83.54,1512600033.0
2008-10-23 07:21:00,83.55,83.56,83.5,83.51,1512600033.0
2008-10-23 07:22:00,83.52,83.53,83.46,83.46,1512600033.0
2008-10-23 07:23:00,83.47,83.47,83.4,83.41,1512600033.0
2008-10-23 07:24:00,83.4,83.46,83.4,83.46,1512600033.0
2008-10-23 07:25:00,83.45,83.53,83.45,83.52,1512600033.0
2008-10-23 07:26:00,83.53,83.53,83.51,83.52,1512600033.0
2008-10-23 07:27:00,83.51,83.52,83.47,83.48,1512600033.0
2008-10-23 07:28:00,83.47,83.5,83.47,83.48,1512600033.0
2008-10-23 07:29:00,83.47,83.54,83.47,83.53,1512600033.0
2008-10-23 07:30:00,83.52,83.54,83.52,83.52,1512600033.0
2008-10-23 07:31:00,83.53,83.54,83.51,83.54,1512600033.0
2008-10-23 07:32:00,83.55,83.55,83.53,83.53,1512600033.0
2008-10-23 07:33:00,83.54,83.54,83.5,83.52,1512600033.0
2008-10-23 07:34:00,83.53,83.53,83.46,83.47,1512600033.0
2008-10-23 07:35:00,83.48,83.48,83.41,83.41,1512600033.0
2008-10-23 07:36:00,83.4,83.52,83.4,83.44,1512600033.0
2008-10-23 07:37:00,83.45,83.46,83.43,83.44,1512600033.0
2008-10-23 07:38:00,83.43,83.44,83.41,83.41,1512600033.0
2008-10-23 07:39:00,83.42,83.45,83.42,83.45,1512600033.0
2008-10-23 07:40:00,83.44,83.46,83.43,83.46,1512600033.0
2008-10-23 07:41:00,83.47,83.48,83.45,83.47,1512600033.0
2008-10-23 07:42:00,83.48,83.49,83.46,83.46,1512600033.0
2008-10-23 07:43:00,83.47,83.49,83.46,83.48,1512600033.0
2008-10-23 07:44:00,83.48,83.505,83.48,83.5,1512600033.0
2008-10-23 07:45:00,83.49,83.5,83.48,83.5,1336499995.0
2008-10-23 07:46:00,83.51,83.59,83.5,83.58,1336499995.0
2008-10-23 07:47:00,83.59,83.59,83.58,83.59,1336499995.0
2008-10-23 07:48:00,83.58,83.62,83.57,83.62,1336499995.0
2008-10-23 07:49:00,83.61,83.69,83.61,83.64,1336499995.0
2008-10-23 07:50:00,83.65,83.7,83.64,83.68,1336499995.0
2008-10-23 07:51:00,83.69,83.7,83.68,83.7,1336499995.0
2008-10-23 07:52:00,83.69,83.7,83.65,83.69,1336499995.0
2008-10-23 07:53:00,83.7,83.73,83.67,83.72,1336499995.0
2008-10-23 07:54:00,83.71,83.72,83.69,83.7,1336499995.0
2008-10-23 07:55:00,83.69,83.72,83.68,83.72,1336499995.0
2008-10-23 07:56:00,83.71,83.82,83.71,83.82,1336499995.0
2008-10-23 07:57:00,83.83,83.87,83.82,83.87,1336499995.0
2008-10-23 07:58:00,83.88,83.88,83.84,83.88,1336499995.0
2008-10-23 07:59:00,83.89,83.91,83.87,83.89,1336499995.0
2008-10-23 08:00:00,83.9,83.91,83.87,83.89,1336499995.0
2008-10-23 08:01:00,83.9,83.91,83.86,83.86,1336499995.0
2008-10-23 08:02:00,83.85,83.88,83.83,83.85,1336499995.0
2008-10-23 08:03:00,83.84,83.84,83.74,83.78,1336499995.0
2008-10-23 08:04:00,83.79,83.81,83.77,83.78,1336499995.0
2008-10-23 08:05:00,83.77,83.77,83.73,83.77,1336499995.0
2008-10-23 08:06:00,83.76,83.78,83.71,83.72,1336499995.0
2008-10-23 08:07:00,83.71,83.75,83.7,83.73,1336499995.0
2008-10-23 08:08:00,83.72,83.74,83.68,83.71,1336499995.0
2008-10-23 08:09:00,83.72,83.76,83.7,83.75,1336499995.0
2008-10-23 08:10:00,83.76,83.76,83.72,83.74,1336499995.0
2008-10-23 08:11:00,83.73,83.74,83.71,83.73,1336499995.0
2008-10-23 08:12:00,83.74,83.75,83.73,83.73,1336499995.0
2008-10-23 08:13:00,83.74,83.8,83.72,83.8,1336499995.0
2008-10-23 08:14:00,83.81,83.82,83.79,83.8,1336499995.0
2008-10-23 08:15:00,83.81,83.86,83.79,83.83,1336499995.0
2008-10-23 08:16:00,83.84,83.84,83.8,83.8,1336499995.0
2008-10-23 08:17:00,83.81,83.82,83.79,83.8,1336499995.0
2008-10-23 08:18:00,83.79,83.8,83.76,83.78,1336499995.0
2008-10-23 08:19:00,83.79,83.85,83.78,83.8,1336499995.0
2008-10-23 08:20:00,83.81,83.87,83.8,83.84,1336499995.0
2008-10-23 08:21:00,83.85,83.86,83.77,83.77,1336499995.0
2008-10-23 08:22:00,83.78,83.83,83.77,83.82,1336499995.0
2008-10-23 08:23:00,83.81,83.83,83.8,83.82,1336499995.0
2008-10-23 08:24:00,83.83,83.87,83.82,83.85,1336499995.0
2008-10-23 08:25:00,83.84,83.9,83.84,83.89,1336499995.0
2008-10-23 08:26:00,83.88,83.89,83.87,83.89,1336499995.0
2008-10-23 08:27:00,83.9,83.91,83.85,83.87,1336499995.0
2008-10-23 08:28:00,83.88,83.91,83.86,83.89,1336499995.0
2008-10-23 08:29:00,83.9,83.93,83.89,83.9,1336499995.0
2008-10-23 08:30:00,83.91,84.03,83.91,84.02,1336499995.0
2008-10-23 08:31:00,84.03,84.22,84.02,84.17,1336499995.0
2008-10-23 08:32:00,84.18,84.29,84.17,84.22,1336499995.0
2008-10-23 08:33:00,84.21,84.22,84.15,84.17,1336499995.0
2008-10-23 08:34:00,84.18,84.23,84.15,84.23,1336499995.0
2008-10-23 08:35:00,84.24,84.24,84.16,84.19,1336499995.0
2008-10-23 08:36:00,84.18,84.25,84.16,84.24,1336499995.0
2008-10-23 08:37:00,84.25,84.31,84.24,84.3,1336499995.0
2008-10-23 08:38:00,84.31,84.31,84.23,84.23,1336499995.0
2008-10-23 08:39:00,84.22,84.23,84.16,84.17,1336499995.0
2008-10-23 08:40:00,84.18,84.18,84.11,84.11,1336499995.0
2008-10-23 08:41:00,84.1,84.14,84.1,84.11,1336499995.0
2008-10-23 08:42:00,84.12,84.12,84.07,84.08,1336499995.0
2008-10-23 08:43:00,84.07,84.08,84.0,84.01,1336499995.0
2008-10-23 08:44:00,84.0,84.09,83.98,84.02,1336499995.0
2008-10-23 08:45:00,84.01,84.05,83.94,83.96,1336499995.0
2008-10-23 08:46:00,83.98,83.99,83.92,83.93,1336499995.0
2008-10-23 08:47:00,83.94,83.99,83.92,83.97,1336499995.0
2008-10-23 08:48:00,83.96,84.02,83.96,83.97,1336499995.0
2008-10-23 08:49:00,83.98,83.99,83.94,83.96,1336499995.0
2008-10-23 08:50:00,83.97,83.99,83.9,83.91,1336499995.0
2008-10-23 08:51:00,83.9,83.93,83.85,83.87,1336499995.0
2008-10-23 08:52:00,83.86,83.87,83.79,83.79,1336499995.0
2008-10-23 08:53:00,83.78,83.8,83.72,83.76,1336499995.0
2008-10-23 08:54:00,83.77,83.81,83.73,83.77,1336499995.0
2008-10-23 08:55:00,83.78,83.79,83.75,83.75,1336499995.0
2008-10-23 08:56:00,83.74,83.85,83.72,83.85,1336499995.0
2008-10-23 08:57:00,83.86,83.89,83.78,83.82,1336499995.0
2008-10-23 08:58:00,83.81,83.94,83.81,83.9,1336499995.0
2008-10-23 08:59:00,83.91,83.94,83.87,83.91,1336499995.0
2008-10-23 09:00:00,83.9,83.99,83.9,83.97,1336499995.0
2008-10-23 09:01:00,83.98,84.02,83.96,83.97,1336499995.0
2008-10-23 09:02:00,83.96,83.97,83.86,83.86,1336499995.0
2008-10-23 09:03:00,83.85,83.9,83.82,83.9,1336499995.0
2008-10-23 09:04:00,83.91,83.91,83.84,83.86,1336499995.0
2008-10-23 09:05:00,83.85,83.88,83.81,83.82,1336499995.0
2008-10-23 09:06:00,83.83,83.88,83.82,83.84,1336499995.0
2008-10-23 09:07:00,83.83,83.83,83.79,83.8,1336499995.0
2008-10-23 09:08:00,83.79,83.81,83.77,83.79,1336499995.0
2008-10-23 09:09:00,83.78,83.8,83.76,83.8,1336499995.0
2008-10-23 09:10:00,83.81,83.89,83.81,83.88,1336499995.0
2008-10-23 09:11:00,83.87,83.89,83.78,83.81,1336499995.0
2008-10-23 09:12:00,83.82,83.85,83.81,83.82,1336499995.0
2008-10-23 09:13:00,83.83,83.91,83.82,83.9,1336499995.0
2008-10-23 09:14:00,83.89,83.89,83.83,83.87,1336499995.0
2008-10-23 09:15:00,83.88,83.89,83.84,83.85,1336499995.0
2008-10-23 09:16:00,83.84,83.85,83.79,83.81,1336499995.0
2008-10-23 09:17:00,83.8,83.82,83.77,83.77,1336499995.0
2008-10-23 09:18:00,83.76,83.8,83.76,83.77,1336499995.0
2008-10-23 09:19:00,83.76,83.78,83.72,83.74,1336499995.0
2008-10-23 09:20:00,83.73,83.76,83.72,83.73,1336499995.0
2008-10-23 09:21:00,83.72,83.74,83.71,83.71,1336499995.0
2008-10-23 09:22:00,83.7,83.75,83.68,83.68,1336499995.0
2008-10-23 09:23:00,83.69,83.7,83.57,83.59,1336499995.0
2008-10-23 09:24:00,83.6,83.64,83.47,83.48,1336499995.0
2008-10-23 09:25:00,83.49,83.5,83.41,83.45,1336499995.0
2008-10-23 09:26:00,83.44,83.52,83.43,83.43,1336499995.0
2008-10-23 09:27:00,83.44,83.46,83.34,83.36,1336499995.0
2008-10-23 09:28:00,83.37,83.37,83.32,83.34,1336499995.0
2008-10-23 09:29:00,83.35,83.42,83.33,83.42,1336499995.0
2008-10-23 09:30:00,83.43,83.47,83.41,83.43,1336499995.0
2008-10-23 09:31:00,83.44,83.52,83.43,83.51,1336499995.0
2008-10-23 09:32:00,83.52,83.53,83.42,83.47,1336499995.0
2008-10-23 09:33:00,83.48,83.52,83.47,83.52,1336499995.0
2008-10-23 09:34:00,83.51,83.52,83.49,83.52,1336499995.0
2008-10-23 09:35:00,83.51,83.51,83.49,83.5,1336499995.0
2008-10-23 09:36:00,83.49,83.5,83.41,83.43,1336499995.0
2008-10-23 09:37:00,83.44,83.48,83.44,83.47,1336499995.0
2008-10-23 09:38:00,83.48,83.49,83.43,83.47,1336499995.0
2008-10-23 09:39:00,83.48,83.53,83.48,83.53,1336499995.0
2008-10-23 09:40:00,83.52,83.52,83.48,83.5,1336499995.0
2008-10-23 09:41:00,83.51,83.56,83.5,83.52,1336499995.0
2008-10-23 09:42:00,83.51,83.55,83.5,83.52,1336499995.0
2008-10-23 09:43:00,83.51,83.6,83.51,83.6,1336499995.0
2008-10-23 09:44:00,83.59,83.6,83.53,83.54,1336499995.0
2008-10-23 09:45:00,83.53,83.56,83.53,83.54,1336499995.0
2008-10-23 09:46:00,83.55,83.71,83.54,83.71,1336499995.0
2008-10-23 09:47:00,83.72,83.73,83.69,83.7,1336499995.0
2008-10-23 09:48:00,83.69,83.71,83.58,83.62,1336499995.0
2008-10-23 09:49:00,83.63,83.68,83.62,83.66,1336499995.0
2008-10-23 09:50:00,83.65,83.68,83.62,83.68,1336499995.0
2008-10-23 09:51:00,83.69,83.78,83.67,83.75,1336499995.0
2008-10-23 09:52:00,83.76,83.85,83.75,83.79,1336499995.0
2008-10-23 09:53:00,83.8,83.81,83.74,83.77,1336499995.0
2008-10-23 09:54:00,83.76,83.78,83.73,83.75,1336499995.0
2008-10-23 09:55:00,83.74,83.79,83.73,83.79,1336499995.0
2008-10-23 09:56:00,83.8,83.81,83.77,83.8,1336499995.0
2008-10-23 09:57:00,83.79,83.84,83.78,83.82,1336499995.0
2008-10-23 09:58:00,83.81,83.82,83.79,83.81,1336499995.0
2008-10-23 09:59:00,83.82,83.82,83.76,83.76,1336499995.0
2008-10-23 10:00:00,83.77,83.78,83.73,83.73,1336499995.0
2008-10-23 10:01:00,83.72,83.76,83.7,83.74,1336499995.0
2008-10-23 10:02:00,83.73,83.75,83.72,83.73,1336499995.0
2008-10-23 10:03:00,83.74,83.74,83.68,83.68,1336499995.0
2008-10-23 10:04:00,83.69,83.7,83.67,83.69,1336499995.0
2008-10-23 10:05:00,83.7,83.73,83.68,83.73,1336499995.0
2008-10-23 10:06:00,83.72,83.72,83.64,83.66,1336499995.0
2008-10-23 10:07:00,83.65,83.69,83.58,83.69,1336499995.0
2008-10-23 10:08:00,83.68,83.69,83.65,83.66,1336499995.0
2008-10-23 10:09:00,83.67,83.75,83.67,83.75,1336499995.0
2008-10-23 10:10:00,83.76,83.79,83.75,83.76,1336499995.0
2008-10-23 10:11:00,83.77,83.88,83.77,83.83,1336499995.0
2008-10-23 10:12:00,83.84,83.84,83.78,83.79,1336499995.0
2008-10-23 10:13:00,83.8,83.8,83.78,83.79,1336499995.0
2008-10-23 10:14:00,83.8,83.81,83.79,83.81,1336499995.0
2008-10-23 10:15:00,83.8,83.81,83.75,83.75,1336499995.0
2008-10-23 10:16:00,83.74,83.76,83.71,83.76,1336499995.0
2008-10-23 10:17:00,83.75,83.8,83.74,83.75,1336499995.0
2008-10-23 10:18:00,83.74,83.75,83.68,83.68,1336499995.0
2008-10-23 10:19:00,83.69,83.69,83.65,83.66,1336499995.0
2008-10-23 10:20:00,83.67,83.68,83.65,83.65,1336499995.0
2008-10-23 10:21:00,83.64,83.68,83.64,83.66,1336499995.0
2008-10-23 10:22:00,83.67,83.67,83.6,83.63,1336499995.0
2008-10-23 10:23:00,83.62,83.65,83.62,83.64,1336499995.0
2008-10-23 10:24:00,83.65,83.72,83.63,83.67,1336499995.0
2008-10-23 10:25:00,83.68,83.68,83.66,83.67,1336499995.0
2008-10-23 10:26:00,83.68,83.7,83.68,83.7,1336499995.0
2008-10-23 10:27:00,83.69,83.75,83.69,83.75,1336499995.0
2008-10-23 10:28:00,83.74,83.75,83.72,83.72,1336499995.0
2008-10-23 10:29:00,83.71,83.78,83.71,83.71,1336499995.0
2008-10-23 10:30:00,83.72,83.76,83.71,83.72,1336499995.0
2008-10-23 10:31:00,83.73,83.76,83.71,83.75,1336499995.0
2008-10-23 10:32:00,83.74,83.77,83.74,83.75,1336499995.0
2008-10-23 10:33:00,83.74,83.76,83.7,83.71,1336499995.0
2008-10-23 10:34:00,83.7,83.72,83.69,83.71,1336499995.0
2008-10-23 10:35:00,83.72,83.84,83.7,83.8,1336499995.0
2008-10-23 10:36:00,83.81,83.96,83.8,83.94,1336499995.0
2008-10-23 10:37:00,83.95,83.95,83.91,83.92,1336499995.0
2008-10-23 10:38:00,83.93,84.01,83.9,84.01,1336499995.0
2008-10-23 10:39:00,84.0,84.08,83.99,84.07,1336499995.0
2008-10-23 10:40:00,84.08,84.2,84.05,84.19,1336499995.0
2008-10-23 10:41:00,84.18,84.19,84.13,84.15,1336499995.0
2008-10-23 10:42:00,84.14,84.19,84.14,84.15,1336499995.0
2008-10-23 10:43:00,84.16,84.17,84.05,84.07,1336499995.0
2008-10-23 10:44:00,84.06,84.1,84.06,84.07,1336499995.0
2008-10-23 10:45:00,84.08,84.08,84.04,84.05,1336499995.0
2008-10-23 10:46:00,84.04,84.05,83.93,83.93,1336499995.0
2008-10-23 10:47:00,83.92,83.94,83.9,83.92,1336499995.0
2008-10-23 10:48:00,83.93,83.94,83.91,83.94,1336499995.0
2008-10-23 10:49:00,83.93,83.98,83.93,83.98,1336499995.0
2008-10-23 10:50:00,83.97,83.98,83.91,83.92,1336499995.0
2008-10-23 10:51:00,83.93,83.93,83.86,83.87,1336499995.0
2008-10-23 10:52:00,83.86,83.93,83.86,83.91,1336499995.0
2008-10-23 10:53:00,83.92,83.94,83.91,83.91,1336499995.0
2008-10-23 10:54:00,83.92,83.92,83.86,83.87,1336499995.0
2008-10-23 10:55:00,83.88,83.88,83.85,83.86,1336499995.0
2008-10-23 10:56:00,83.85,83.87,83.78,83.87,1336499995.0
2008-10-23 10:57:00,83.86,83.88,83.85,83.87,1336499995.0
2008-10-23 10:58:00,83.86,83.89,83.82,83.85,1336499995.0
2008-10-23 10:59:00,83.86,83.88,83.8,83.82,1336499995.0
2008-10-23 11:00:00,83.81,83.82,83.77,83.82,1336499995.0
2008-10-23 11:01:00,83.81,83.82,83.77,83.81,1336499995.0
2008-10-23 11:02:00,83.8,83.83,83.75,83.82,1336499995.0
2008-10-23 11:03:00,83.83,83.85,83.79,83.81,1336499995.0
2008-10-23 11:04:00,83.8,83.81,83.79,83.8,1336499995.0
2008-10-23 11:05:00,83.81,83.83,83.8,83.8,1336499995.0
2008-10-23 11:06:00,83.79,83.8,83.74,83.77,1336499995.0
2008-10-23 11:07:00,83.76,83.77,83.66,83.68,1336499995.0
2008-10-23 11:08:00,83.67,83.72,83.67,83.7,1336499995.0
2008-10-23 11:09:00,83.71,83.72,83.7,83.72,1336499995.0
2008-10-23 11:10:00,83.73,83.74,83.71,83.73,1336499995.0
2008-10-23 11:11:00,83.72,83.74,83.7,83.71,1336499995.0
2008-10-23 11:12:00,83.7,83.82,83.7,83.81,1336499995.0
2008-10-23 11:13:00,83.82,83.88,83.81,83.82,1336499995.0
2008-10-23 11:14:00,83.81,83.84,83.8,83.81,1336499995.0
2008-10-23 11:15:00,83.8,83.81,83.78,83.79,1336499995.0
2008-10-23 11:16:00,83.8,83.8,83.79,83.8,1336499995.0
2008-10-23 11:17:00,83.81,83.84,83.79,83.79,1336499995.0
2008-10-23 11:18:00,83.8,83.81,83.78,83.79,1336499995.0
2008-10-23 11:19:00,83.8,83.8,83.72,83.73,1336499995.0
2008-10-23 11:20:00,83.72,83.72,83.64,83.67,1336499995.0
2008-10-23 11:21:00,83.66,83.72,83.66,83.72,1336499995.0
2008-10-23 11:22:00,83.71,83.76,83.7,83.76,1336499995.0
2008-10-23 11:23:00,83.77,83.82,83.77,83.8,1336499995.0
2008-10-23 11:24:00,83.81,83.85,83.8,83.84,1336499995.0
2008-10-23 11:25:00,83.83,83.84,83.73,83.73,1336499995.0
2008-10-23 11:26:00,83.74,83.75,83.72,83.75,1336499995.0
2008-10-23 11:27:00,83.76,83.78,83.72,83.73,1336499995.0
2008-10-23 11:28:00,83.74,83.77,83.73,83.75,1336499995.0
2008-10-23 11:29:00,83.76,83.8,83.74,83.77,1336499995.0
2008-10-23 11:30:00,83.78,83.79,83.77,83.79,1336499995.0
2008-10-23 11:31:00,83.78,83.81,83.78,83.79,1336499995.0
2008-10-23 11:32:00,83.78,83.81,83.74,83.74,1336499995.0
2008-10-23 11:33:00,83.75,83.76,83.71,83.74,1336499995.0
2008-10-23 11:34:00,83.75,83.86,83.74,83.83,1336499995.0
2008-10-23 11:35:00,83.82,83.83,83.77,83.78,1336499995.0
2008-10-23 11:36:00,83.79,83.79,83.75,83.75,1336499995.0
2008-10-23 11:37:00,83.76,83.76,83.69,83.73,1336499995.0
2008-10-23 11:38:00,83.74,83.74,83.69,83.71,1336499995.0
2008-10-23 11:39:00,83.7,83.73,83.69,83.71,1336499995.0
2008-10-23 11:40:00,83.72,83.76,83.69,83.76,1336499995.0
2008-10-23 11:41:00,83.77,83.8,83.75,83.76,1336499995.0
2008-10-23 11:42:00,83.77,83.77,83.72,83.76,1336499995.0
2008-10-23 11:43:00,83.77,83.78,83.73,83.76,1336499995.0
2008-10-23 11:44:00,83.77,83.82,83.77,83.81,1336499995.0
2008-10-23 11:45:00,83.82,83.85,83.8,83.83,1336499995.0
2008-10-23 11:46:00,83.84,83.84,83.8,83.84,1336499995.0
2008-10-23 11:47:00,83.83,83.92,83.83,83.91,1336499995.0
2008-10-23 11:48:00,83.9,83.91,83.86,83.89,1336499995.0
2008-10-23 11:49:00,83.88,83.94,83.85,83.86,1336499995.0
2008-10-23 11:50:00,83.85,83.91,83.85,83.91,1336499995.0
2008-10-23 11:51:00,83.92,83.93,83.9,83.9,1336499995.0
2008-10-23 11:52:00,83.89,83.94,83.89,83.94,1336499995.0
2008-10-23 11:53:00,83.93,83.97,83.92,83.96,1336499995.0
2008-10-23 11:54:00,83.97,83.98,83.9,83.91,1336499995.0
2008-10-23 11:55:00,83.92,83.95,83.87,83.87,1336499995.0
2008-10-23 11:56:00,83.86,83.87,83.75,83.77,1336499995.0
2008-10-23 11:57:00,83.78,83.82,83.7,83.71,1336499995.0
2008-10-23 11:58:00,83.72,83.74,83.65,83.7,1336499995.0
2008-10-23 11:59:00,83.71,83.78,83.69,83.76,1336499995.0
2008-10-23 12:00:00,83.75,83.8,83.74,83.75,1336499995.0
2008-10-23 12:01:00,83.74,83.78,83.74,83.74,1336499995.0
2008-10-23 12:02:00,83.73,83.73,83.64,83.64,1336499995.0
2008-10-23 12:03:00,83.65,83.75,83.64,83.74,1336499995.0
2008-10-23 12:04:00,83.75,83.77,83.67,83.68,1336499995.0
2008-10-23 12:05:00,83.67,83.73,83.67,83.68,1336499995.0
2008-10-23 12:06:00,83.67,83.72,83.67,83.71,1336499995.0
2008-10-23 12:07:00,83.7,83.75,83.69,83.75,1336499995.0
2008-10-23 12:08:00,83.74,83.83,83.74,83.79,1336499995.0
2008-10-23 12:09:00,83.78,83.8,83.77,83.79,1336499995.0
2008-10-23 12:10:00,83.8,83.81,83.77,83.77,1336499995.0
2008-10-23 12:11:00,83.78,83.78,83.7,83.74,1336499995.0
2008-10-23 12:12:00,83.73,83.74,83.67,83.74,1336499995.0
2008-10-23 12:13:00,83.75,83.75,83.69,83.72,1336499995.0
2008-10-23 12:14:00,83.7,83.74,83.7,83.71,1336499995.0
2008-10-23 12:15:00,83.72,83.72,83.68,83.7,1336499995.0
2008-10-23 12:16:00,83.71,83.73,83.7,83.71,1336499995.0
2008-10-23 12:17:00,83.7,83.76,83.7,83.72,1336499995.0
2008-10-23 12:18:00,83.71,83.75,83.71,83.74,1336499995.0
2008-10-23 12:19:00,83.75,83.76,83.74,83.75,1336499995.0
2008-10-23 12:20:00,83.74,83.75,83.74,83.75,1336499995.0
2008-10-23 12:21:00,83.74,83.75,83.7,83.73,1336499995.0
2008-10-23 12:22:00,83.72,83.74,83.71,83.73,1336499995.0
2008-10-23 12:23:00,83.74,83.77,83.73,83.73,1336499995.0
2008-10-23 12:24:00,83.74,83.76,83.71,83.73,1336499995.0
2008-10-23 12:25:00,83.74,83.78,83.73,83.77,1336499995.0
2008-10-23 12:26:00,83.78,83.78,83.75,83.77,1336499995.0
2008-10-23 12:27:00,83.76,83.78,83.76,83.77,1336499995.0
2008-10-23 12:28:00,83.76,83.77,83.73,83.76,1336499995.0
2008-10-23 12:29:00,83.77,83.78,83.72,83.78,1336499995.0
2008-10-23 12:30:00,83.77,83.78,83.7,83.74,1336499995.0
2008-10-23 12:31:00,83.73,83.75,83.73,83.74,1336499995.0
2008-10-23 12:32:00,83.73,83.73,83.72,83.72,1336499995.0
2008-10-23 12:33:00,83.71,83.72,83.71,83.72,1336499995.0
2008-10-23 12:34:00,83.71,83.72,83.69,83.71,1336499995.0
2008-10-23 12:35:00,83.72,83.74,83.65,83.65,1336499995.0
2008-10-23 12:36:00,83.64,83.64,83.56,83.58,1336499995.0
2008-10-23 12:37:00,83.59,83.59,83.55,83.59,1336499995.0
2008-10-23 12:38:00,83.58,83.6,83.55,83.57,1336499995.0
2008-10-23 12:39:00,83.58,83.62,83.57,83.61,1336499995.0
2008-10-23 12:40:00,83.6,83.62,83.57,83.58,1336499995.0
2008-10-23 12:41:00,83.57,83.58,83.47,83.48,1336499995.0
2008-10-23 12:42:00,83.49,83.53,83.47,83.51,1336499995.0
2008-10-23 12:43:00,83.5,83.52,83.49,83.5,1336499995.0
2008-10-23 12:44:00,83.51,83.51,83.4,83.42,1336499995.0
2008-10-23 12:45:00,83.43,83.43,83.4,83.43,1336499995.0
2008-10-23 12:46:00,83.42,83.45,83.42,83.44,1336499995.0
2008-10-23 12:47:00,83.45,83.47,83.44,83.46,1336499995.0
2008-10-23 12:48:00,83.47,83.51,83.47,83.5,1336499995.0
2008-10-23 12:49:00,83.51,83.55,83.49,83.55,1336499995.0
2008-10-23 12:50:00,83.54,83.58,83.54,83.56,1336499995.0
2008-10-23 12:51:00,83.57,83.58,83.56,83.57,1336499995.0
2008-10-23 12:52:00,83.58,83.61,83.58,83.59,1336499995.0
2008-10-23 12:53:00,83.58,83.59,83.47,83.47,1336499995.0
2008-10-23 12:54:00,83.46,83.5,83.42,83.43,1336499995.0
2008-10-23 12:55:00,83.42,83.46,83.36,83.45,1336499995.0
2008-10-23 12:56:00,83.46,83.48,83.45,83.46,1336499995.0
2008-10-23 12:57:00,83.45,83.47,83.4,83.42,1336499995.0
2008-10-23 12:58:00,83.41,83.5,83.38,83.47,1336499995.0
2008-10-23 12:59:00,83.46,83.47,83.41,83.43,1336499995.0
2008-10-23 13:00:00,83.42,83.43,83.39,83.41,1336499995.0
2008-10-23 13:01:00,83.42,83.43,83.37,83.38,1336499995.0
2008-10-23 13:02:00,83.39,83.42,83.35,83.35,1336499995.0
2008-10-23 13:03:00,83.34,83.39,83.33,83.39,1336499995.0
2008-10-23 13:04:00,83.4,83.4,83.37,83.4,1336499995.0
2008-10-23 13:05:00,83.39,83.46,83.39,83.46,1336499995.0
2008-10-23 13:06:00,83.45,83.46,83.41,83.42,1336499995.0
2008-10-23 13:07:00,83.41,83.42,83.37,83.39,1336499995.0
2008-10-23 13:08:00,83.4,83.46,83.39,83.46,1336499995.0
2008-10-23 13:09:00,83.45,83.51,83.44,83.47,1336499995.0
2008-10-23 13:10:00,83.48,83.52,83.47,83.52,1336499995.0
2008-10-23 13:11:00,83.53,83.53,83.49,83.5,1336499995.0
2008-10-23 13:12:00,83.51,83.58,83.5,83.55,1336499995.0
2008-10-23 13:13:00,83.54,83.56,83.54,83.55,1336499995.0
2008-10-23 13:14:00,83.56,83.58,83.53,83.53,1336499995.0
2008-10-23 13:15:00,83.52,83.52,83.48,83.49,1336499995.0
2008-10-23 13:16:00,83.5,83.5,83.46,83.46,1336499995.0
2008-10-23 13:17:00,83.47,83.48,83.45,83.47,1336499995.0
2008-10-23 13:18:00,83.48,83.51,83.47,83.51,1336499995.0
2008-10-23 13:19:00,83.5,83.51,83.49,83.51,1336499995.0
2008-10-23 13:20:00,83.52,83.56,83.5,83.55,1336499995.0
2008-10-23 13:21:00,83.56,83.58,83.51,83.55,1336499995.0
2008-10-23 13:22:00,83.54,83.55,83.5,83.53,1336499995.0
2008-10-23 13:23:00,83.52,83.55,83.51,83.52,1336499995.0
2008-10-23 13:24:00,83.53,83.55,83.53,83.55,1336499995.0
2008-10-23 13:25:00,83.56,83.58,83.56,83.57,1336499995.0
2008-10-23 13:26:00,83.58,83.61,83.57,83.6,1336499995.0
2008-10-23 13:27:00,83.59,83.59,83.56,83.56,1336499995.0
2008-10-23 13:28:00,83.55,83.59,83.54,83.59,1336499995.0
2008-10-23 13:29:00,83.6,83.61,83.59,83.6,1336499995.0
2008-10-23 13:30:00,83.61,83.61,83.58,83.6,1336499995.0
2008-10-23 13:31:00,83.61,83.61,83.57,83.58,1336499995.0
2008-10-23 13:32:00,83.57,83.57,83.54,83.55,1336499995.0
2008-10-23 13:33:00,83.56,83.56,83.55,83.56,1336499995.0
2008-10-23 13:34:00,83.57,83.58,83.55,83.56,1336499995.0
2008-10-23 13:35:00,83.55,83.6,83.55,83.56,1336499995.0
2008-10-23 13:36:00,83.55,83.56,83.51,83.52,1336499995.0
2008-10-23 13:37:00,83.51,83.52,83.5,83.5,1336499995.0
2008-10-23 13:38:00,83.51,83.51,83.47,83.47,1336499995.0
2008-10-23 13:39:00,83.46,83.46,83.44,83.45,1336499995.0
2008-10-23 13:40:00,83.44,83.47,83.44,83.46,1336499995.0
2008-10-23 13:41:00,83.45,83.47,83.44,83.46,1336499995.0
2008-10-23 13:42:00,83.45,83.47,83.41,83.41,1336499995.0
2008-10-23 13:43:00,83.4,83.44,83.4,83.44,1336499995.0
2008-10-23 13:44:00,83.43,83.43,83.38,83.39,1336499995.0
2008-10-23 13:45:00,83.4,83.53,83.39,83.45,1336499995.0
2008-10-23 13:46:00,83.46,83.49,83.44,83.45,1336499995.0
2008-10-23 13:47:00,83.44,83.44,83.37,83.37,1336499995.0
2008-10-23 13:48:00,83.38,83.44,83.38,83.4,1336499995.0
2008-10-23 13:49:00,83.39,83.39,83.29,83.3,1336499995.0
2008-10-23 13:50:00,83.31,83.31,83.2,83.21,1336499995.0
2008-10-23 13:51:00,83.22,83.24,83.17,83.19,1336499995.0
2008-10-23 13:52:00,83.2,83.25,83.19,83.24,1336499995.0
2008-10-23 13:53:00,83.25,83.26,83.22,83.24,1336499995.0
2008-10-23 13:54:00,83.25,83.26,83.22,83.26,1336499995.0
2008-10-23 13:55:00,83.25,83.25,83.21,83.22,1336499995.0
2008-10-23 13:56:00,83.23,83.27,83.21,83.25,1336499995.0
2008-10-23 13:57:00,83.24,83.25,83.18,83.19,1336499995.0
2008-10-23 13:58:00,83.18,83.19,83.1,83.1,1336499995.0
2008-10-23 13:59:00,83.11,83.14,83.09,83.11,1336499995.0
2008-10-23 14:00:00,83.1,83.16,83.1,83.13,1336499995.0
2008-10-23 14:01:00,83.12,83.2,83.12,83.19,1336499995.0
2008-10-23 14:02:00,83.18,83.25,83.18,83.25,1336499995.0
2008-10-23 14:03:00,83.24,83.25,83.08,83.11,1336499995.0
2008-10-23 14:04:00,83.12,83.19,83.08,83.17,1336499995.0
2008-10-23 14:05:00,83.18,83.28,83.17,83.28,1336499995.0
2008-10-23 14:06:00,83.29,83.29,83.24,83.26,1336499995.0
2008-10-23 14:07:00,83.25,83.25,83.16,83.16,1336499995.0
2008-10-23 14:08:00,83.15,83.18,83.12,83.17,1336499995.0
2008-10-23 14:09:00,83.16,83.16,83.1,83.1,1336499995.0
2008-10-23 14:10:00,83.11,83.16,83.09,83.16,1336499995.0
2008-10-23 14:11:00,83.17,83.22,83.16,83.22,1336499995.0
2008-10-23 14:12:00,83.23,83.25,83.14,83.16,1336499995.0
2008-10-23 14:13:00,83.17,83.28,83.17,83.28,1336499995.0
2008-10-23 14:14:00,83.27,83.31,83.27,83.3,1336499995.0
2008-10-23 14:15:00,83.31,83.33,83.28,83.32,1336499995.0
2008-10-23 14:16:00,83.33,83.34,83.25,83.29,1336499995.0
2008-10-23 14:17:00,83.28,83.35,83.27,83.31,1336499995.0
2008-10-23 14:18:00,83.3,83.31,83.29,83.29,1336499995.0
2008-10-23 14:19:00,83.3,83.31,83.29,83.3,1336499995.0
2008-10-23 14:20:00,83.31,83.34,83.3,83.3,1336499995.0
2008-10-23 14:21:00,83.31,83.33,83.24,83.26,1336499995.0
2008-10-23 14:22:00,83.25,83.26,83.15,83.19,1336499995.0
2008-10-23 14:23:00,83.18,83.19,83.11,83.11,1336499995.0
2008-10-23 14:24:00,83.1,83.1,82.99,83.03,1336499995.0
2008-10-23 14:25:00,83.02,83.03,82.93,82.93,1336499995.0
2008-10-23 14:26:00,82.94,82.97,82.92,82.94,1336499995.0
2008-10-23 14:27:00,82.95,82.97,82.91,82.95,1336499995.0
2008-10-23 14:28:00,82.96,83.11,82.96,83.11,1336499995.0
2008-10-23 14:29:00,83.12,83.14,83.04,83.07,1336499995.0
2008-10-23 14:30:00,83.08,83.15,83.01,83.07,1336499995.0
2008-10-23 14:31:00,83.08,83.13,83.06,83.1,1336499995.0
2008-10-23 14:32:00,83.09,83.11,83.07,83.07,1336499995.0
2008-10-23 14:33:00,83.06,83.1,83.0,83.05,1336499995.0
2008-10-23 14:34:00,83.06,83.06,82.98,83.0,1336499995.0
2008-10-23 14:35:00,83.01,83.02,82.86,82.86,1336499995.0
2008-10-23 14:36:00,82.85,82.92,82.84,82.87,1336499995.0
2008-10-23 14:37:00,82.86,82.99,82.85,82.98,1336499995.0
2008-10-23 14:38:00,82.99,83.06,82.98,83.03,1336499995.0
2008-10-23 14:39:00,83.04,83.1,83.02,83.09,1336499995.0
2008-10-23 14:40:00,83.08,83.09,82.99,83.0,1336499995.0
2008-10-23 14:41:00,82.99,83.04,82.98,83.01,1336499995.0
2008-10-23 14:42:00,83.02,83.12,83.02,83.12,1336499995.0
2008-10-23 14:43:00,83.13,83.17,83.11,83.17,1336499995.0
2008-10-23 14:44:00,83.19,83.28,83.19,83.23,1336499995.0
2008-10-23 14:45:00,83.24,83.27,83.22,83.22,1336499995.0
2008-10-23 14:46:00,83.23,83.26,83.2,83.2,1336499995.0
2008-10-23 14:47:00,83.19,83.2,83.15,83.19,1336499995.0
2008-10-23 14:48:00,83.2,83.25,83.18,83.23,1336499995.0
2008-10-23 14:49:00,83.25,83.3,83.23,83.3,1336499995.0
2008-10-23 14:50:00,83.31,83.43,83.31,83.4,1336499995.0
2008-10-23 14:51:00,83.41,83.54,83.39,83.53,1336499995.0
2008-10-23 14:52:00,83.54,83.54,83.43,83.45,1336499995.0
2008-10-23 14:53:00,83.46,83.64,83.46,83.64,1336499995.0
2008-10-23 14:54:00,83.63,83.63,83.54,83.54,1336499995.0
2008-10-23 14:55:00,83.53,83.54,83.42,83.42,1336499995.0
2008-10-23 14:56:00,83.43,83.52,83.42,83.51,1336499995.0
2008-10-23 14:57:00,83.52,83.63,83.5,83.62,1336499995.0
2008-10-23 14:58:00,83.61,83.61,83.51,83.51,1336499995.0
2008-10-23 14:59:00,83.5,83.58,83.49,83.55,1336499995.0
2008-10-23 15:00:00,83.56,83.6,83.52,83.58,1336499995.0
2008-10-23 15:01:00,83.59,83.62,83.56,83.6,1336499995.0
2008-10-23 15:02:00,83.59,83.63,83.59,83.62,1336499995.0
2008-10-23 15:03:00,83.63,83.63,83.55,83.55,1336499995.0
2008-10-23 15:04:00,83.56,83.56,83.48,83.53,1336499995.0
2008-10-23 15:05:00,83.52,83.58,83.52,83.56,1336499995.0
2008-10-23 15:06:00,83.55,83.59,83.51,83.56,1336499995.0
2008-10-23 15:07:00,83.55,83.56,83.5,83.55,1336499995.0
2008-10-23 15:08:00,83.56,83.58,83.52,83.56,1336499995.0
2008-10-23 15:09:00,83.57,83.61,83.51,83.51,1336499995.0
2008-10-23 15:10:00,83.52,83.52,83.46,83.46,1336499995.0
2008-10-23 15:11:00,83.47,83.5,83.44,83.44,1336499995.0
2008-10-23 15:12:00,83.45,83.46,83.41,83.42,1336499995.0
2008-10-23 15:13:00,83.41,83.41,83.32,83.36,1336499995.0
2008-10-23 15:14:00,83.37,83.37,83.23,83.25,1336499995.0
2008-10-23 15:15:00,83.26,83.3,83.26,83.29,1336499995.0
2008-10-23 15:16:00,83.3,83.32,83.18,83.19,1336499995.0
2008-10-23 15:17:00,83.2,83.24,83.17,83.19,1336499995.0
2008-10-23 15:18:00,83.2,83.25,83.14,83.25,1336499995.0
2008-10-23 15:19:00,83.26,83.27,83.21,83.26,1336499995.0
2008-10-23 15:20:00,83.27,83.27,83.17,83.19,1336499995.0
2008-10-23 15:21:00,83.2,83.23,83.14,83.19,1336499995.0
2008-10-23 15:22:00,83.2,83.21,83.12,83.16,1336499995.0
2008-10-23 15:23:00,83.17,83.24,83.16,83.22,1336499995.0
2008-10-23 15:24:00,83.21,83.31,83.2,83.23,1336499995.0
2008-10-23 15:25:00,83.22,83.29,83.2,83.21,1336499995.0
2008-10-23 15:26:00,83.2,83.24,83.19,83.24,1336499995.0
2008-10-23 15:27:00,83.23,83.25,83.22,83.23,1336499995.0
2008-10-23 15:28:00,83.24,83.25,83.18,83.19,1336499995.0
2008-10-23 15:29:00,83.18,83.22,83.09,83.11,1336499995.0
2008-10-23 15:30:00,83.12,83.31,83.12,83.3,1336499995.0
2008-10-23 15:31:00,83.31,83.31,83.19,83.19,1336499995.0
2008-10-23 15:32:00,83.18,83.3,83.16,83.27,1336499995.0
2008-10-23 15:33:00,83.28,83.29,83.22,83.29,1336499995.0
2008-10-23 15:34:00,83.3,83.41,83.27,83.39,1336499995.0
2008-10-23 15:35:00,83.4,83.5,83.36,83.45,1336499995.0
2008-10-23 15:36:00,83.46,83.47,83.4,83.41,1336499995.0
2008-10-23 15:37:00,83.4,83.41,83.33,83.33,1336499995.0
2008-10-23 15:38:00,83.34,83.43,83.34,83.36,1336499995.0
2008-10-23 15:39:00,83.37,83.39,83.33,83.39,1336499995.0
2008-10-23 15:40:00,83.38,83.47,83.35,83.38,1336499995.0
2008-10-23 15:41:00,83.39,83.44,83.38,83.4,1336499995.0
2008-10-23 15:42:00,83.39,83.42,83.36,83.4,1336499995.0
2008-10-23 15:43:00,83.39,83.43,83.34,83.34,1336499995.0
2008-10-23 15:44:00,83.35,83.41,83.33,83.39,1336499995.0
2008-10-23 15:45:00,83.4,83.43,83.29,83.3,1336499995.0
2008-10-23 15:46:00,83.31,83.41,83.31,83.36,1336499995.0
2008-10-23 15:47:00,83.37,83.4,83.3,83.33,1336499995.0
2008-10-23 15:48:00,83.35,83.39,83.31,83.38,1336499995.0
2008-10-23 15:49:00,83.39,83.4,83.26,83.27,1336499995.0
2008-10-23 15:50:00,83.28,83.35,83.22,83.22,1336499995.0
2008-10-23 15:51:00,83.21,83.24,83.16,83.22,1336499995.0
2008-10-23 15:52:00,83.23,83.28,83.21,83.27,1336499995.0
2008-10-23 15:53:00,83.28,83.36,83.26,83.33,1336499995.0
2008-10-23 15:54:00,83.34,83.39,83.3,83.35,1336499995.0
2008-10-23 15:55:00,83.34,83.38,83.3,83.35,1336499995.0
2008-10-23 15:56:00,83.34,83.39,83.3,83.33,1336499995.0
2008-10-23 15:57:00,83.34,83.36,83.3,83.36,1336499995.0
2008-10-23 15:58:00,83.35,83.4,83.33,83.39,1336499995.0
2008-10-23 15:59:00,83.4,83.42,83.35,83.38,1336499995.0
2008-10-23 16:00:00,83.37,83.48,83.36,83.47,1336499995.0
2008-10-23 16:01:00,83.46,83.47,83.4,83.41,1336499995.0
2008-10-23 16:02:00,83.4,83.42,83.35,83.36,1336499995.0
2008-10-23 16:03:00,83.37,83.43,83.33,83.43,1336499995.0
2008-10-23 16:04:00,83.42,83.46,83.37,83.41,1336499995.0
2008-10-23 16:05:00,83.4,83.41,83.33,83.39,1336499995.0
2008-10-23 16:06:00,83.4,83.5,83.39,83.49,1336499995.0
2008-10-23 16:07:00,83.5,83.59,83.5,83.59,1336499995.0
2008-10-23 16:08:00,83.6,83.6,83.5,83.54,1336499995.0
2008-10-23 16:09:00,83.52,83.52,83.41,83.43,1336499995.0
2008-10-23 16:10:00,83.44,83.5,83.42,83.45,1336499995.0
2008-10-23 16:11:00,83.46,83.54,83.46,83.54,1336499995.0
2008-10-23 16:12:00,83.53,83.55,83.49,83.49,1336499995.0
2008-10-23 16:13:00,83.5,83.57,83.49,83.53,1336499995.0
2008-10-23 16:14:00,83.52,83.54,83.49,83.52,1336499995.0
2008-10-23 16:15:00,83.51,83.52,83.46,83.47,1336499995.0
2008-10-23 16:16:00,83.46,83.48,83.43,83.45,1336499995.0
2008-10-23 16:17:00,83.44,83.46,83.39,83.42,1336499995.0
2008-10-23 16:18:00,83.43,83.46,83.4,83.41,1336499995.0
2008-10-23 16:19:00,83.42,83.45,83.41,83.44,1336499995.0
2008-10-23 16:20:00,83.46,83.5,83.4,83.41,1336499995.0
2008-10-23 16:21:00,83.4,83.44,83.4,83.41,1336499995.0
2008-10-23 16:22:00,83.42,83.47,83.4,83.41,1336499995.0
2008-10-23 16:23:00,83.42,83.43,83.39,83.42,1336499995.0
2008-10-23 16:24:00,83.41,83.43,83.39,83.39,1336499995.0
2008-10-23 16:25:00,83.38,83.39,83.34,83.35,1336499995.0
2008-10-23 16:26:00,83.36,83.36,83.29,83.29,1336499995.0
2008-10-23 16:27:00,83.3,83.3,83.19,83.2,1336499995.0
2008-10-23 16:28:00,83.19,83.19,83.11,83.19,1336499995.0
2008-10-23 16:29:00,83.18,83.32,83.18,83.32,1336499995.0
2008-10-23 16:30:00,83.31,83.39,83.3,83.3,1336499995.0
2008-10-23 16:31:00,83.31,83.35,83.31,83.34,1336499995.0
2008-10-23 16:32:00,83.36,83.38,83.32,83.36,1336499995.0
2008-10-23 16:33:00,83.37,83.44,83.35,83.44,1336499995.0
2008-10-23 16:34:00,83.45,83.45,83.4,83.41,1336499995.0
2008-10-23 16:35:00,83.4,83.42,83.38,83.39,1336499995.0
2008-10-23 16:36:00,83.38,83.42,83.34,83.4,1336499995.0
2008-10-23 16:37:00,83.39,83.39,83.33,83.33,1336499995.0
2008-10-23 16:38:00,83.32,83.36,83.3,83.32,1336499995.0
2008-10-23 16:39:00,83.33,83.42,83.33,83.42,1336499995.0
2008-10-23 16:40:00,83.43,83.53,83.41,83.53,1336499995.0
2008-10-23 16:41:00,83.54,83.54,83.47,83.52,1336499995.0
2008-10-23 16:42:00,83.53,83.62,83.52,83.57,1336499995.0
2008-10-23 16:43:00,83.58,83.62,83.55,83.58,1336499995.0
2008-10-23 16:44:00,83.59,83.68,83.59,83.65,1336499995.0
2008-10-23 16:45:00,83.66,83.72,83.64,83.67,1336499995.0
2008-10-23 16:46:00,83.68,83.69,83.61,83.64,1336499995.0
2008-10-23 16:47:00,83.63,83.64,83.61,83.64,1336499995.0
2008-10-23 16:48:00,83.63,83.67,83.6,83.66,1336499995.0
2008-10-23 16:49:00,83.65,83.65,83.59,83.63,1336499995.0
2008-10-23 16:50:00,83.64,83.77,83.64,83.71,1336499995.0
2008-10-23 16:51:00,83.72,83.78,83.67,83.77,1336499995.0
2008-10-23 16:52:00,83.79,83.81,83.75,83.78,1336499995.0
2008-10-23 16:53:00,83.77,83.82,83.77,83.8,1336499995.0
2008-10-23 16:54:00,83.81,83.86,83.79,83.86,1336499995.0
2008-10-23 16:55:00,83.85,83.86,83.8,83.83,1336499995.0
2008-10-23 16:56:00,83.84,83.86,83.81,83.84,1336499995.0
2008-10-23 16:57:00,83.83,83.98,83.83,83.94,1336499995.0
2008-10-23 16:58:00,83.93,83.97,83.89,83.94,1336499995.0
2008-10-23 16:59:00,83.93,83.98,83.89,83.92,1336499995.0
2008-10-23 17:00:00,83.91,83.94,83.88,83.91,1336499995.0
2008-10-23 17:01:00,83.92,83.95,83.92,83.92,1336499995.0
2008-10-23 17:02:00,83.91,83.94,83.9,83.91,1336499995.0
2008-10-23 17:03:00,83.9,83.93,83.88,83.89,1336499995.0
2008-10-23 17:04:00,83.9,83.91,83.81,83.84,1336499995.0
2008-10-23 17:05:00,83.85,83.88,83.83,83.83,1336499995.0
2008-10-23 17:06:00,83.84,83.86,83.83,83.86,1336499995.0
2008-10-23 17:07:00,83.85,83.88,83.8,83.87,1336499995.0
2008-10-23 17:08:00,83.86,83.88,83.78,83.82,1336499995.0
2008-10-23 17:09:00,83.83,83.92,83.82,83.88,1336499995.0
2008-10-23 17:10:00,83.89,83.92,83.88,83.92,1336499995.0
2008-10-23 17:11:00,83.93,83.97,83.91,83.95,1336499995.0
2008-10-23 17:12:00,83.96,84.0,83.92,83.92,1336499995.0
2008-10-23 17:13:00,83.93,83.99,83.92,83.95,1336499995.0
2008-10-23 17:14:00,83.94,83.98,83.93,83.96,1336499995.0
2008-10-23 17:15:00,83.97,84.05,83.96,84.01,1336499995.0
2008-10-23 17:16:00,84.02,84.03,83.94,83.94,1336499995.0
2008-10-23 17:17:00,83.93,83.93,83.89,83.91,1336499995.0
2008-10-23 17:18:00,83.9,83.91,83.85,83.85,1336499995.0
2008-10-23 17:19:00,83.86,83.92,83.86,83.88,1336499995.0
2008-10-23 17:20:00,83.87,83.88,83.82,83.83,1336499995.0
2008-10-23 17:21:00,83.82,83.89,83.81,83.88,1336499995.0
2008-10-23 17:22:00,83.87,83.88,83.82,83.83,1336499995.0
2008-10-23 17:23:00,83.84,83.89,83.84,83.87,1336499995.0
2008-10-23 17:24:00,83.86,83.89,83.84,83.86,1336499995.0
2008-10-23 17:25:00,83.85,83.86,83.79,83.81,1336499995.0
2008-10-23 17:26:00,83.8,83.83,83.78,83.81,1336499995.0
2008-10-23 17:27:00,83.8,83.81,83.78,83.8,1336499995.0
2008-10-23 17:28:00,83.79,83.83,83.79,83.8,1336499995.0
2008-10-23 17:29:00,83.79,83.79,83.75,83.78,1336499995.0
2008-10-23 17:30:00,83.79,83.8,83.78,83.8,1336499995.0
2008-10-23 17:31:00,83.79,83.82,83.76,83.82,1336499995.0
2008-10-23 17:32:00,83.81,83.81,83.78,83.78,1336499995.0
2008-10-23 17:33:00,83.79,83.82,83.78,83.81,1336499995.0
2008-10-23 17:34:00,83.82,83.89,83.81,83.89,1336499995.0
2008-10-23 17:35:00,83.88,83.91,83.87,83.89,1336499995.0
2008-10-23 17:36:00,83.9,84.03,83.89,84.02,1336499995.0
2008-10-23 17:37:00,84.03,84.05,84.0,84.01,1336499995.0
2008-10-23 17:38:00,84.02,84.03,83.96,84.01,1336499995.0
2008-10-23 17:39:00,84.02,84.03,83.99,84.03,1336499995.0
2008-10-23 17:40:00,84.02,84.03,83.95,83.95,1336499995.0
2008-10-23 17:41:00,83.94,83.94,83.86,83.86,1336499995.0
2008-10-23 17:42:00,83.87,83.93,83.87,83.92,1336499995.0
2008-10-23 17:43:00,83.91,83.91,83.83,83.84,1336499995.0
2008-10-23 17:44:00,83.85,83.91,83.84,83.85,1336499995.0
2008-10-23 17:45:00,83.84,83.84,83.8,83.82,1336499995.0
2008-10-23 17:46:00,83.83,83.96,83.83,83.92,1336499995.0
2008-10-23 17:47:00,83.93,83.94,83.87,83.9,1336499995.0
2008-10-23 17:48:00,83.89,83.92,83.89,83.91,1336499995.0
2008-10-23 17:49:00,83.9,83.94,83.89,83.91,1336499995.0
2008-10-23 17:50:00,83.9,83.97,83.89,83.97,1336499995.0
2008-10-23 17:51:00,83.96,83.97,83.92,83.97,1336499995.0
2008-10-23 17:52:00,83.96,83.98,83.94,83.96,1336499995.0
2008-10-23 17:53:00,83.97,84.0,83.93,83.96,1336499995.0
2008-10-23 17:54:00,83.97,83.98,83.93,83.97,1336499995.0
2008-10-23 17:55:00,83.96,83.97,83.91,83.93,1336499995.0
2008-10-23 17:56:00,83.92,83.93,83.89,83.9,1336499995.0
2008-10-23 17:57:00,83.89,83.91,83.88,83.89,1336499995.0
2008-10-23 17:58:00,83.88,83.92,83.86,83.91,1336499995.0
2008-10-23 17:59:00,83.92,83.94,83.91,83.92,1336499995.0
2008-10-23 18:00:00,83.93,83.96,83.91,83.91,1336499995.0
2008-10-23 18:01:00,83.92,83.92,83.81,83.87,1336499995.0
2008-10-23 18:02:00,83.88,83.88,83.82,83.84,1336499995.0
2008-10-23 18:03:00,83.83,83.83,83.79,83.81,1336499995.0
2008-10-23 18:04:00,83.8,83.83,83.8,83.83,1336499995.0
2008-10-23 18:05:00,83.82,83.84,83.69,83.7,1336499995.0
2008-10-23 18:06:00,83.69,83.74,83.69,83.71,1336499995.0
2008-10-23 18:07:00,83.72,83.74,83.71,83.72,1336499995.0
2008-10-23 18:08:00,83.715,83.73,83.695,83.705,1336499995.0
2008-10-23 18:09:00,83.705,83.705,83.615,83.615,1885799999.0
2008-10-23 18:10:00,83.6,83.66,83.52,83.65,1911299988.0
2008-10-23 18:11:00,83.665,83.74,83.665,83.705,1911299988.0
2008-10-23 18:12:00,83.7,83.7,83.6,83.61,2030000005.0
2008-10-23 18:13:00,83.6,83.6,83.57,83.58,2030000005.0
2008-10-23 18:14:00,83.59,83.62,83.58,83.6,2030000005.0
2008-10-23 18:15:00,83.59,83.64,83.59,83.62,2030000005.0
2008-10-23 18:16:00,83.63,83.64,83.61,83.63,2030000005.0
2008-10-23 18:17:00,83.62,83.62,83.5,83.52,2030000005.0
2008-10-23 18:18:00,83.54,83.6,83.53,83.58,2030000005.0
2008-10-23 18:19:00,83.57,83.58,83.44,83.45,2030000005.0
2008-10-23 18:20:00,83.46,83.48,83.42,83.47,2030000005.0
2008-10-23 18:21:00,83.46,83.48,83.42,83.44,2030000005.0
2008-10-23 18:22:00,83.45,83.45,83.41,83.45,2030000005.0
2008-10-23 18:23:00,83.44,83.45,83.42,83.42,2030000005.0
2008-10-23 18:24:00,83.43,83.44,83.39,83.42,2030000005.0
2008-10-23 18:25:00,83.43,83.44,83.41,83.44,2030000005.0
2008-10-23 18:26:00,83.45,83.45,83.39,83.43,2030000005.0
2008-10-23 18:27:00,83.42,83.58,83.42,83.55,2030000005.0
2008-10-23 18:28:00,83.56,83.58,83.43,83.44,2030000005.0
2008-10-23 18:29:00,83.45,83.45,83.37,83.4,2030000005.0
2008-10-23 18:30:00,83.39,83.46,83.36,83.41,2030000005.0
2008-10-23 18:31:00,83.42,83.48,83.41,83.48,2030000005.0
2008-10-23 18:32:00,83.49,83.51,83.39,83.46,2030000005.0
2008-10-23 18:33:00,83.45,83.45,83.39,83.39,2030000005.0
2008-10-23 18:34:00,83.4,83.46,83.38,83.43,2030000005.0
2008-10-23 18:35:00,83.42,83.48,83.36,83.48,2030000005.0
2008-10-23 18:36:00,83.47,83.48,83.37,83.38,2030000005.0
2008-10-23 18:37:00,83.37,83.38,83.33,83.37,2030000005.0
2008-10-23 18:38:00,83.38,83.39,83.33,83.35,2030000005.0
2008-10-23 18:39:00,83.36,83.38,83.33,83.34,2030000005.0
2008-10-23 18:40:00,83.32,83.34,83.26,83.27,2030000005.0
2008-10-23 18:41:00,83.28,83.28,83.19,83.21,2030000005.0
2008-10-23 18:42:00,83.22,83.32,83.21,83.31,2030000005.0
2008-10-23 18:43:00,83.3,83.35,83.29,83.33,2030000005.0
2008-10-23 18:44:00,83.34,83.37,83.34,83.37,2030000005.0
2008-10-23 18:45:00,83.36,83.39,83.34,83.35,2030000005.0
2008-10-23 18:46:00,83.36,83.48,83.35,83.48,2030000005.0
2008-10-23 18:47:00,83.49,83.5,83.38,83.42,2030000005.0
2008-10-23 18:48:00,83.43,83.44,83.38,83.4,2030000005.0
2008-10-23 18:49:00,83.41,83.42,83.34,83.36,2030000005.0
2008-10-23 18:50:00,83.35,83.35,83.3,83.3,2030000005.0
2008-10-23 18:51:00,83.31,83.4,83.3,83.4,2030000005.0
2008-10-23 18:52:00,83.39,83.42,83.39,83.42,2030000005.0
2008-10-23 18:53:00,83.41,83.42,83.27,83.33,2030000005.0
2008-10-23 18:54:00,83.34,83.41,83.32,83.39,2030000005.0
2008-10-23 18:55:00,83.38,83.41,83.36,83.39,2030000005.0
2008-10-23 18:56:00,83.4,83.42,83.33,83.36,2030000005.0
2008-10-23 18:57:00,83.37,83.39,83.32,83.34,2030000005.0
2008-10-23 18:58:00,83.35,83.35,83.28,83.29,2030000005.0
2008-10-23 18:59:00,83.28,83.34,83.26,83.28,2030000005.0
2008-10-23 19:00:00,83.29,83.39,83.28,83.29,2030000005.0
2008-10-23 19:01:00,83.3,83.35,83.3,83.32,2030000005.0
2008-10-23 19:02:00,83.33,83.35,83.29,83.31,2030000005.0
2008-10-23 19:03:00,83.32,83.33,83.27,83.28,2030000005.0
2008-10-23 19:04:00,83.27,83.36,83.27,83.33,2030000005.0
2008-10-23 19:05:00,83.32,83.32,83.27,83.28,2030000005.0
2008-10-23 19:06:00,83.27,83.36,83.27,83.34,2030000005.0
2008-10-23 19:07:00,83.35,83.41,83.35,83.4,2030000005.0
2008-10-23 19:08:00,83.39,83.4,83.29,83.29,2030000005.0
2008-10-23 19:09:00,83.3,83.48,83.3,83.47,2030000005.0
2008-10-23 19:10:00,83.46,83.46,83.36,83.4,2030000005.0
2008-10-23 19:11:00,83.39,83.46,83.31,83.31,2030000005.0
2008-10-23 19:12:00,83.32,83.33,83.26,83.27,2030000005.0
2008-10-23 19:13:00,83.28,83.3,83.26,83.28,2030000005.0
2008-10-23 19:14:00,83.29,83.31,83.26,83.28,2030000005.0
2008-10-23 19:15:00,83.29,83.35,83.26,83.33,2030000005.0
2008-10-23 19:16:00,83.32,83.38,83.32,83.37,2030000005.0
2008-10-23 19:17:00,83.36,83.45,83.36,83.4,2030000005.0
2008-10-23 19:18:00,83.41,83.43,83.38,83.4,2030000005.0
2008-10-23 19:19:00,83.41,83.42,83.32,83.32,2030000005.0
2008-10-23 19:20:00,83.33,83.36,83.27,83.33,2030000005.0
2008-10-23 19:21:00,83.32,83.4,83.31,83.4,2030000005.0
2008-10-23 19:22:00,83.39,83.39,83.3,83.31,2030000005.0
2008-10-23 19:23:00,83.3,83.33,83.3,83.31,2030000005.0
2008-10-23 19:24:00,83.32,83.36,83.29,83.3,2030000005.0
2008-10-23 19:25:00,83.29,83.36,83.28,83.34,2030000005.0
2008-10-23 19:26:00,83.33,83.37,83.32,83.35,2030000005.0
2008-10-23 19:27:00,83.34,83.39,83.24,83.24,2030000005.0
2008-10-23 19:28:00,83.23,83.36,83.2,83.35,2030000005.0
2008-10-23 19:29:00,83.36,83.39,83.34,83.37,2030000005.0
2008-10-23 19:30:00,83.36,83.36,83.15,83.18,2030000005.0
2008-10-23 19:31:00,83.19,83.25,83.03,83.04,2030000005.0
2008-10-23 19:32:00,83.03,83.1,83.02,83.06,2030000005.0
2008-10-23 19:33:00,83.05,83.07,82.97,83.0,2030000005.0
2008-10-23 19:34:00,82.99,83.05,82.97,82.98,2030000005.0
2008-10-23 19:35:00,82.97,83.03,82.97,82.99,2030000005.0
2008-10-23 19:36:00,82.98,83.08,82.98,83.07,2030000005.0
2008-10-23 19:37:00,83.08,83.16,83.06,83.13,2030000005.0
2008-10-23 19:38:00,83.12,83.16,83.09,83.14,2030000005.0
2008-10-23 19:39:00,83.15,83.18,83.0,83.0,2030000005.0
2008-10-23 19:40:00,82.99,83.06,82.99,83.06,2030000005.0
2008-10-23 19:41:00,83.07,83.18,83.07,83.14,2030000005.0
2008-10-23 19:42:00,83.13,83.16,83.1,83.14,2030000005.0
2008-10-23 19:43:00,83.13,83.24,83.13,83.18,2030000005.0
2008-10-23 19:44:00,83.19,83.2,83.12,83.14,2030000005.0
2008-10-23 19:45:00,83.13,83.22,83.11,83.21,2030000005.0
2008-10-23 19:46:00,83.2,83.22,83.16,83.16,2030000005.0
2008-10-23 19:47:00,83.15,83.22,83.13,83.15,2030000005.0
2008-10-23 19:48:00,83.16,83.22,83.16,83.17,2030000005.0
2008-10-23 19:49:00,83.18,83.22,83.17,83.18,2030000005.0
2008-10-23 19:50:00,83.17,83.19,83.16,83.19,2030000005.0
2008-10-23 19:51:00,83.2,83.2,83.13,83.13,2030000005.0
2008-10-23 19:52:00,83.12,83.17,83.12,83.15,2030000005.0
2008-10-23 19:53:00,83.14,83.19,83.14,83.17,2030000005.0
2008-10-23 19:54:00,83.16,83.18,83.15,83.18,2030000005.0
2008-10-23 19:55:00,83.19,83.2,83.13,83.2,2030000005.0
2008-10-23 19:56:00,83.21,83.22,83.17,83.18,2030000005.0
2008-10-23 19:57:00,83.19,83.2,83.16,83.17,2030000005.0
2008-10-23 19:58:00,83.18,83.24,83.17,83.24,2030000005.0
2008-10-23 19:59:00,83.23,83.24,83.18,83.21,2030000005.0
2008-10-23 20:00:00,83.22,83.23,83.16,83.17,2030000005.0
2008-10-23 20:01:00,83.16,83.17,83.05,83.06,2030000005.0
2008-10-23 20:02:00,83.07,83.07,82.98,83.05,2030000005.0
2008-10-23 20:03:00,83.04,83.15,83.03,83.12,2030000005.0
2008-10-23 20:04:00,83.11,83.12,83.07,83.08,2030000005.0
2008-10-23 20:05:00,83.07,83.15,83.07,83.15,2030000005.0
2008-10-23 20:06:00,83.14,83.19,83.14,83.19,2030000005.0
2008-10-23 20:07:00,83.18,83.26,83.18,83.25,2030000005.0
2008-10-23 20:08:00,83.26,83.31,83.26,83.29,2030000005.0
2008-10-23 20:09:00,83.3,83.3,83.24,83.24,2030000005.0
2008-10-23 20:10:00,83.25,83.31,83.25,83.28,2030000005.0
2008-10-23 20:11:00,83.29,83.3,83.2,83.21,2030000005.0
2008-10-23 20:12:00,83.22,83.22,83.16,83.16,2030000005.0
2008-10-23 20:13:00,83.17,83.21,83.12,83.12,2030000005.0
2008-10-23 20:14:00,83.13,83.16,83.12,83.15,2030000005.0
2008-10-23 20:15:00,83.14,83.21,83.14,83.14,2030000005.0
2008-10-23 20:16:00,83.15,83.15,83.06,83.08,2030000005.0
2008-10-23 20:17:00,83.07,83.1,83.06,83.08,2030000005.0
2008-10-23 20:18:00,83.07,83.09,83.07,83.08,2030000005.0
2008-10-23 20:19:00,83.09,83.11,83.07,83.08,2030000005.0
2008-10-23 20:20:00,83.09,83.09,83.05,83.07,2030000005.0
2008-10-23 20:21:00,83.08,83.09,83.07,83.07,2030000005.0
2008-10-23 20:22:00,83.08,83.08,83.01,83.06,2030000005.0
2008-10-23 20:23:00,83.05,83.12,83.03,83.11,2030000005.0
2008-10-23 20:24:00,83.12,83.13,83.09,83.1,2030000005.0
2008-10-23 20:25:00,83.11,83.17,83.11,83.17,2030000005.0
2008-10-23 20:26:00,83.16,83.18,83.15,83.18,2030000005.0
2008-10-23 20:27:00,83.19,83.19,83.16,83.16,2030000005.0
2008-10-23 20:28:00,83.17,83.17,83.13,83.16,2030000005.0
2008-10-23 20:29:00,83.17,83.18,83.15,83.16,2030000005.0
2008-10-23 20:30:00,83.17,83.18,83.07,83.08,2030000005.0
2008-10-23 20:31:00,83.09,83.19,83.07,83.19,2030000005.0
2008-10-23 20:32:00,83.18,83.21,83.16,83.2,2030000005.0
2008-10-23 20:33:00,83.21,83.22,83.17,83.19,2030000005.0
2008-10-23 20:34:00,83.18,83.19,83.12,83.16,2030000005.0
2008-10-23 20:35:00,83.17,83.17,83.1,83.11,2030000005.0
2008-10-23 20:36:00,83.1,83.14,83.09,83.09,2030000005.0
2008-10-23 20:37:00,83.08,83.1,83.06,83.06,2030000005.0
2008-10-23 20:38:00,83.07,83.14,83.04,83.11,2030000005.0
2008-10-23 20:39:00,83.12,83.19,83.1,83.19,2030000005.0
2008-10-23 20:40:00,83.2,83.21,83.06,83.06,2030000005.0
2008-10-23 20:41:00,83.04,83.05,83.0,83.04,2030000005.0
2008-10-23 20:42:00,83.03,83.05,83.0,83.01,2030000005.0
2008-10-23 20:43:00,83.0,83.01,82.99,82.99,2030000005.0
2008-10-23 20:44:00,83.0,83.04,82.97,83.03,2030000005.0
2008-10-23 20:45:00,83.04,83.07,82.99,83.0,2030000005.0
2008-10-23 20:46:00,83.01,83.02,82.98,83.01,2030000005.0
2008-10-23 20:47:00,83.0,83.0,82.87,82.87,2030000005.0
2008-10-23 20:48:00,82.86,82.86,82.83,82.84,2030000005.0
2008-10-23 20:49:00,82.85,82.85,82.82,82.84,2030000005.0
2008-10-23 20:50:00,82.85,82.86,82.83,82.84,2030000005.0
2008-10-23 20:51:00,82.85,82.86,82.77,82.78,2030000005.0
2008-10-23 20:52:00,82.79,82.79,82.71,82.71,2030000005.0
2008-10-23 20:53:00,82.72,82.77,82.7,82.7,2030000005.0
2008-10-23 20:54:00,82.71,82.73,82.7,82.72,2030000005.0
2008-10-23 20:55:00,82.71,82.71,82.63,82.67,2030000005.0
2008-10-23 20:56:00,82.66,82.71,82.64,82.7,2030000005.0
2008-10-23 20:57:00,82.71,82.8,82.7,82.76,2030000005.0
2008-10-23 20:58:00,82.77,82.79,82.72,82.78,2030000005.0
2008-10-23 20:59:00,82.79,82.85,82.76,82.85,2030000005.0
2008-10-23 21:00:00,82.84,82.86,82.73,82.74,2030000005.0
2008-10-23 21:01:00,82.73,82.75,82.7,82.72,2030000005.0
2008-10-23 21:02:00,82.73,82.86,82.73,82.78,2030000005.0
2008-10-23 21:03:00,82.77,82.86,82.77,82.85,2030000005.0
2008-10-23 21:04:00,82.86,82.88,82.7,82.72,2030000005.0
2008-10-23 21:05:00,82.73,82.87,82.73,82.83,2030000005.0
2008-10-23 21:06:00,82.82,82.94,82.79,82.91,2030000005.0
2008-10-23 21:07:00,82.92,82.94,82.85,82.94,2030000005.0
2008-10-23 21:08:00,82.93,82.94,82.92,82.94,2030000005.0
2008-10-23 21:09:00,82.93,83.03,82.92,83.03,2030000005.0
2008-10-23 21:10:00,83.02,83.13,83.02,83.09,2030000005.0
2008-10-23 21:11:00,83.1,83.17,83.1,83.12,2030000005.0
2008-10-23 21:12:00,83.11,83.13,83.04,83.08,2030000005.0
2008-10-23 21:13:00,83.09,83.15,83.08,83.12,2030000005.0
2008-10-23 21:14:00,83.11,83.21,83.11,83.19,2030000005.0
2008-10-23 21:15:00,83.18,83.18,83.09,83.09,2030000005.0
2008-10-23 21:16:00,83.1,83.1,82.99,82.99,2030000005.0
2008-10-23 21:17:00,82.98,83.04,82.97,83.03,2030000005.0
2008-10-23 21:18:00,83.02,83.05,83.01,83.01,2030000005.0
2008-10-23 21:19:00,83.02,83.04,82.96,82.97,2030000005.0
2008-10-23 21:20:00,82.98,83.01,82.94,83.01,2030000005.0
2008-10-23 21:21:00,83.02,83.05,83.0,83.04,2030000005.0
2008-10-23 21:22:00,83.05,83.11,83.03,83.1,2030000005.0
2008-10-23 21:23:00,83.11,83.11,83.09,83.1,2030000005.0
2008-10-23 21:24:00,83.11,83.13,83.04,83.11,2030000005.0
2008-10-23 21:25:00,83.12,83.13,83.07,83.11,2030000005.0
2008-10-23 21:26:00,83.1,83.11,83.05,83.08,2030000005.0
2008-10-23 21:27:00,83.07,83.08,83.04,83.07,2030000005.0
2008-10-23 21:28:00,83.06,83.12,83.06,83.12,2030000005.0
2008-10-23 21:29:00,83.11,83.13,83.08,83.09,2030000005.0
2008-10-23 21:30:00,83.1,83.14,83.09,83.12,2030000005.0
2008-10-23 21:31:00,83.13,83.15,83.07,83.08,2030000005.0
2008-10-23 21:32:00,83.07,83.07,82.97,83.07,2030000005.0
2008-10-23 21:33:00,83.08,83.13,83.08,83.1,2030000005.0
2008-10-23 21:34:00,83.09,83.17,83.07,83.15,2030000005.0
2008-10-23 21:35:00,83.16,83.19,83.15,83.18,2030000005.0
2008-10-23 21:36:00,83.17,83.18,83.14,83.14,2030000005.0
2008-10-23 21:37:00,83.15,83.18,83.14,83.16,2030000005.0
2008-10-23 21:38:00,83.15,83.15,83.08,83.09,2030000005.0
2008-10-23 21:39:00,83.08,83.08,83.04,83.08,2030000005.0
2008-10-23 21:40:00,83.07,83.14,83.03,83.14,2030000005.0
2008-10-23 21:41:00,83.13,83.14,83.1,83.13,2030000005.0
2008-10-23 21:42:00,83.12,83.15,83.11,83.14,2030000005.0
2008-10-23 21:43:00,83.15,83.28,83.15,83.25,2030000005.0
2008-10-23 21:44:00,83.24,83.25,83.21,83.25,2030000005.0
2008-10-23 21:45:00,83.26,83.34,83.25,83.29,2030000005.0
2008-10-23 21:46:00,83.31,83.36,83.26,83.35,2030000005.0
2008-10-23 21:47:00,83.34,83.41,83.33,83.37,2030000005.0
2008-10-23 21:48:00,83.36,83.36,83.21,83.21,2030000005.0
2008-10-23 21:49:00,83.2,83.27,83.19,83.27,2030000005.0
2008-10-23 21:50:00,83.28,83.28,83.19,83.2,2030000005.0
2008-10-23 21:51:00,83.21,83.24,83.2,83.2,2030000005.0
2008-10-23 21:52:00,83.21,83.25,83.21,83.23,2030000005.0
2008-10-23 21:53:00,83.22,83.23,83.2,83.21,2030000005.0
2008-10-23 21:54:00,83.22,83.22,83.15,83.16,2030000005.0
2008-10-23 21:55:00,83.17,83.21,83.14,83.2,2030000005.0
2008-10-23 21:56:00,83.21,83.29,83.21,83.25,2030000005.0
2008-10-23 21:57:00,83.24,83.27,83.23,83.27,2030000005.0
2008-10-23 21:58:00,83.26,83.42,83.24,83.41,2030000005.0
2008-10-23 21:59:00,83.4,83.52,83.4,83.42,2030000005.0
2008-10-23 22:00:00,83.43,83.46,83.4,83.45,2030000005.0
2008-10-23 22:01:00,83.46,83.49,83.4,83.4,2030000005.0
2008-10-23 22:02:00,83.39,83.39,83.37,83.38,2030000005.0
2008-10-23 22:03:00,83.37,83.37,83.33,83.34,2030000005.0
2008-10-23 22:04:00,83.35,83.37,83.33,83.37,2030000005.0
2008-10-23 22:05:00,83.38,83.38,83.36,83.36,2030000005.0
2008-10-23 22:06:00,83.37,83.42,83.37,83.42,2030000005.0
2008-10-23 22:07:00,83.41,83.47,83.4,83.45,2030000005.0
2008-10-23 22:08:00,83.46,83.47,83.45,83.46,2030000005.0
2008-10-23 22:09:00,83.47,83.53,83.47,83.48,2030000005.0
2008-10-23 22:10:00,83.49,83.57,83.47,83.55,2030000005.0
2008-10-23 22:11:00,83.56,83.64,83.56,83.63,2030000005.0
2008-10-23 22:12:00,83.64,83.66,83.61,83.65,2030000005.0
2008-10-23 22:13:00,83.64,83.65,83.56,83.6,2030000005.0
2008-10-23 22:14:00,83.61,83.66,83.59,83.65,2030000005.0
2008-10-23 22:15:00,83.66,83.8,83.66,83.75,2030000005.0
2008-10-23 22:16:00,83.76,83.82,83.74,83.82,2030000005.0
2008-10-23 22:17:00,83.81,83.82,83.79,83.79,2030000005.0
2008-10-23 22:18:00,83.8,83.81,83.77,83.79,2030000005.0
2008-10-23 22:19:00,83.8,83.88,83.78,83.88,2030000005.0
2008-10-23 22:20:00,83.87,83.89,83.85,83.89,2030000005.0
2008-10-23 22:21:00,83.88,83.97,83.88,83.94,2030000005.0
2008-10-23 22:22:00,83.95,83.98,83.91,83.91,2030000005.0
2008-10-23 22:23:00,83.89,83.95,83.85,83.9,2030000005.0
2008-10-23 22:24:00,83.89,83.92,83.85,83.87,2030000005.0
2008-10-23 22:25:00,83.86,83.97,83.85,83.97,2030000005.0
2008-10-23 22:26:00,83.95,83.99,83.93,83.98,2030000005.0
2008-10-23 22:27:00,83.97,84.0,83.91,83.91,2030000005.0
2008-10-23 22:28:00,83.93,83.95,83.91,83.94,2030000005.0
2008-10-23 22:29:00,83.93,83.93,83.9,83.91,2030000005.0
2008-10-23 22:30:00,83.9,83.91,83.88,83.91,2030000005.0
2008-10-23 22:31:00,83.9,83.92,83.89,83.92,2030000005.0
2008-10-23 22:32:00,83.91,83.92,83.88,83.9,2030000005.0
2008-10-23 22:33:00,83.89,83.9,83.87,83.89,2030000005.0
2008-10-23 22:34:00,83.88,83.89,83.88,83.89,2030000005.0
2008-10-23 22:35:00,83.88,83.9,83.87,83.88,2030000005.0
2008-10-23 22:36:00,83.87,83.88,83.86,83.87,2030000005.0
2008-10-23 22:37:00,83.86,83.86,83.83,83.84,2030000005.0
2008-10-23 22:38:00,83.85,83.88,83.85,83.88,2030000005.0
2008-10-23 22:39:00,83.87,83.89,83.85,83.89,2030000005.0
2008-10-23 22:40:00,83.88,83.89,83.86,83.87,2030000005.0
2008-10-23 22:41:00,83.88,83.91,83.86,83.87,2030000005.0
2008-10-23 22:42:00,83.86,83.87,83.82,83.85,2030000005.0
2008-10-23 22:43:00,83.84,83.85,83.79,83.83,2030000005.0
2008-10-23 22:44:00,83.865,83.87,83.83,83.835,2030000005.0
2008-10-23 22:45:00,83.84,83.84,83.82,83.83,1047099978.0
2008-10-23 22:46:00,83.82,83.87,83.81,83.83,901600003.0
2008-10-23 22:47:00,83.84,83.9,83.84,83.87,901600003.0
2008-10-23 22:48:00,83.86,83.89,83.86,83.88,901600003.0
2008-10-23 22:49:00,83.87,83.87,83.83,83.83,901600003.0
2008-10-23 22:50:00,83.845,83.87,83.845,83.87,901600003.0
2008-10-23 22:51:00,83.86,83.86,83.855,83.86,129800003.0
2008-10-23 22:52:00,83.865,83.875,83.86,83.865,477799995.0
2008-10-23 22:53:00,83.845,83.855,83.835,83.855,487199999.0
2008-10-23 22:54:00,83.85,83.885,83.85,83.87,1034200005.0
2008-10-23 22:55:00,83.85,83.86,83.84,83.84,15600000.0
2008-10-23 22:56:00,83.83,83.86,83.81,83.85,15600000.0
2008-10-23 22:57:00,83.86,83.89,83.85,83.87,15600000.0
2008-10-23 22:58:00,83.86,83.95,83.86,83.95,15600000.0
2008-10-23 22:59:00,83.94,83.97,83.93,83.96,15600000.0
2008-10-23 23:00:00,83.99,83.99,83.99,83.99,15600000.0
2008-10-23 23:01:00,84.0,84.11,84.0,84.08,1381599996.0
2008-10-23 23:02:00,84.11,84.13,84.09,84.13,1381599996.0
2008-10-23 23:03:00,84.121,84.188,84.073,84.145,1381599996.0
2008-10-23 23:04:00,84.275,84.275,84.205,84.255,1462599995.0
2008-10-23 23:05:00,84.26,84.27,84.24,84.25,1479500030.0
2008-10-23 23:06:00,84.26,84.32,84.26,84.31,1479500030.0
2008-10-23 23:07:00,84.32,84.41,84.31,84.41,1479500030.0
2008-10-23 23:08:00,84.42,84.43,84.36,84.37,1479500030.0
2008-10-23 23:09:00,84.38,84.43,84.37,84.42,1479500030.0
2008-10-23 23:10:00,84.43,84.46,84.42,84.42,1479500030.0
2008-10-23 23:11:00,84.41,84.45,84.41,84.45,1479500030.0
2008-10-23 23:12:00,84.44,84.5,84.44,84.49,1479500030.0
2008-10-23 23:13:00,84.5,84.63,84.48,84.63,1479500030.0
2008-10-23 23:14:00,84.59,84.67,84.52,84.56,1479500030.0
2008-10-23 23:15:00,84.57,84.64,84.52,84.63,1479500030.0
2008-10-23 23:16:00,84.66,84.69,84.58,84.58,1479500030.0
2008-10-23 23:17:00,84.56,84.58,84.52,84.58,1479500030.0
2008-10-23 23:18:00,84.56,84.62,84.55,84.62,1479500030.0
2008-10-23 23:19:00,84.61,84.61,84.55,84.57,1479500030.0
2008-10-23 23:20:00,84.58,84.64,84.54,84.58,1479500030.0
2008-10-23 23:21:00,84.56,84.62,84.56,84.6,1479500030.0
2008-10-23 23:22:00,84.61,84.62,84.58,84.58,1479500030.0
2008-10-23 23:23:00,84.57,84.58,84.49,84.53,1479500030.0
2008-10-23 23:24:00,84.51,84.52,84.44,84.45,1479500030.0
2008-10-23 23:25:00,84.44,84.54,84.44,84.53,1479500030.0
2008-10-23 23:26:00,84.52,84.56,84.48,84.48,1479500030.0
2008-10-23 23:27:00,84.49,84.52,84.42,84.46,1479500030.0
2008-10-23 23:28:00,84.45,84.46,84.41,84.43,1479500030.0
2008-10-23 23:29:00,84.42,84.45,84.41,84.45,1479500030.0
2008-10-23 23:30:00,84.46,84.47,84.38,84.39,1479500030.0
2008-10-23 23:31:00,84.38,84.41,84.36,84.41,1479500030.0
2008-10-23 23:32:00,84.44,84.44,84.44,84.44,1479500030.0
2008-10-23 23:33:00,84.41,84.47,84.41,84.41,1076899985.0
2008-10-23 23:34:00,84.445,84.445,84.37,84.445,1076899985.0
2008-10-23 23:35:00,84.42,84.49,84.42,84.47,579800005.0
2008-10-23 23:36:00,84.46,84.53,84.46,84.5,579800005.0
2008-10-23 23:37:00,84.51,84.55,84.49,84.51,579800005.0
2008-10-23 23:38:00,84.515,84.52,84.505,84.505,579800005.0
2008-10-23 23:39:00,84.485,84.545,84.485,84.54,1196999986.0
2008-10-23 23:40:00,84.5,84.56,84.5,84.56,791499985.0
2008-10-23 23:41:00,84.53,84.61,84.53,84.58,791499985.0
2008-10-23 23:42:00,84.56,84.61,84.55,84.56,791499985.0
2008-10-23 23:43:00,84.58,84.69,84.56,84.68,791499985.0
2008-10-23 23:44:00,84.69,84.71,84.66,84.67,791499985.0
2008-10-23 23:45:00,84.69,84.71,84.67,84.68,791499985.0
2008-10-23 23:46:00,84.67,84.69,84.63,84.65,791499985.0
2008-10-23 23:47:00,84.66,84.66,84.6,84.64,791499985.0
2008-10-23 23:48:00,84.63,84.66,84.6,84.65,791499985.0
2008-10-23 23:49:00,84.64,84.66,84.64,84.64,791499985.0
2008-10-23 23:50:00,84.63,84.65,84.62,84.63,791499985.0
2008-10-23 23:51:00,84.62,84.65,84.61,84.65,791499985.0
2008-10-23 23:52:00,84.64,84.65,84.58,84.64,791499985.0
2008-10-23 23:53:00,84.65,84.65,84.61,84.61,791499985.0
2008-10-23 23:54:00,84.62,84.63,84.6,84.61,791499985.0
2008-10-23 23:55:00,84.6,84.65,84.59,84.63,791499985.0
2008-10-23 23:56:00,84.64,84.64,84.57,84.58,791499985.0
2008-10-23 23:57:00,84.59,84.6,84.58,84.58,791499985.0
2008-10-23 23:58:00,84.59,84.59,84.56,84.58,791499985.0
2008-10-23 23:59:00,84.57,84.6,84.54,84.54,791499985.0
2008-10-24 00:00:00,84.52,84.53,84.49,84.49,791499985.0
2008-10-24 00:01:00,84.48,84.48,84.41,84.42,791499985.0
2008-10-24 00:02:00,84.43,84.43,84.36,84.38,791499985.0
2008-10-24 00:03:00,84.315,84.38,84.315,84.375,791499985.0
2008-10-24 00:04:00,84.36,84.37,84.29,84.31,1804999955.0
2008-10-24 00:05:00,84.31,84.31,84.31,84.31,1804999955.0
2008-10-24 00:06:00,84.31,84.31,84.31,84.31,1549899934.0
2008-10-24 00:07:00,84.27,84.31,84.27,84.29,617099982.0
2008-10-24 00:08:00,84.31,84.31,84.31,84.31,617099982.0
2008-10-24 00:09:00,84.31,84.315,84.31,84.315,1142899986.0
2008-10-24 00:10:00,84.31,84.31,84.31,84.31,730399985.0
2008-10-24 00:11:00,84.31,84.31,84.31,84.31,547000000.0
2008-10-24 00:12:00,84.31,84.31,84.31,84.31,225400001.0
2008-10-24 00:13:00,84.3,84.35,84.3,84.33,1329299958.0
2008-10-24 00:14:00,84.31,84.315,84.31,84.31,1329299958.0
2008-10-24 00:15:00,84.325,84.34,84.325,84.34,807399964.0
2008-10-24 00:16:00,84.37,84.43,84.36,84.43,1403599987.0
2008-10-24 00:17:00,84.42,84.45,84.42,84.45,1403599987.0
2008-10-24 00:18:00,84.44,84.47,84.44,84.44,1403599987.0
2008-10-24 00:19:00,84.45,84.46,84.42,84.43,1403599987.0
2008-10-24 00:20:00,84.41,84.43,84.4,84.43,1403599987.0
2008-10-24 00:21:00,84.42,84.45,84.42,84.44,1403599987.0
2008-10-24 00:22:00,84.46,84.47,84.435,84.435,1403599987.0
2008-10-24 00:23:00,84.43,84.45,84.38,84.38,1701499998.0
2008-10-24 00:24:00,84.37,84.39,84.32,84.33,1701499998.0
2008-10-24 00:25:00,84.34,84.34,84.25,84.27,1701499998.0
2008-10-24 00:26:00,84.26,84.26,84.22,84.24,1701499998.0
2008-10-24 00:27:00,84.25,84.28,84.25,84.28,1701499998.0
2008-10-24 00:28:00,84.25,84.26,84.25,84.25,1701499998.0
2008-10-24 00:29:00,84.25,84.25,84.215,84.23,1701499998.0
2008-10-24 00:30:00,84.24,84.24,84.18,84.18,1702699997.0
2008-10-24 00:31:00,84.18,84.195,84.16,84.16,1702699997.0
2008-10-24 00:32:00,84.16,84.18,84.16,84.16,1515799988.0
2008-10-24 00:33:00,84.16,84.16,84.16,84.16,434800010.0
2008-10-24 00:34:00,84.14,84.14,84.11,84.11,1803700027.0
2008-10-24 00:35:00,84.1,84.1,84.07,84.09,1803700027.0
2008-10-24 00:36:00,84.1,84.1,83.99,84.0,1803700027.0
2008-10-24 00:37:00,83.99,84.01,83.97,84.0,1803700027.0
2008-10-24 00:38:00,83.99,84.16,83.94,84.16,1803700027.0
2008-10-24 00:39:00,84.15,84.15,84.03,84.05,1803700027.0
2008-10-24 00:40:00,84.06,84.09,84.05,84.05,1803700027.0
2008-10-24 00:41:00,84.08,84.08,84.04,84.05,1803700027.0
2008-10-24 00:42:00,83.99,84.02,83.98,83.98,1803700027.0
2008-10-24 00:43:00,83.97,83.97,83.84,83.84,1803700027.0
2008-10-24 00:44:00,83.82,83.87,83.71,83.87,1803700027.0
2008-10-24 00:45:00,83.86,83.91,83.85,83.89,1803700027.0
2008-10-24 00:46:00,83.9,83.92,83.85,83.89,1803700027.0
2008-10-24 00:47:00,83.9,83.9,83.85,83.87,1803700027.0
2008-10-24 00:48:00,83.88,83.89,83.87,83.89,1803700027.0
2008-10-24 00:49:00,83.88,83.92,83.87,83.9,1803700027.0
2008-10-24 00:50:00,83.91,84.01,83.9,83.99,1803700027.0
2008-10-24 00:51:00,83.98,84.06,83.96,84.04,1803700027.0
2008-10-24 00:52:00,84.05,84.05,84.01,84.02,1803700027.0
2008-10-24 00:53:00,84.01,84.02,83.99,83.99,1803700027.0
2008-10-24 00:54:00,83.98,84.0,83.93,83.98,1803700027.0
2008-10-24 00:55:00,83.99,84.01,83.99,84.0,1803700027.0
2008-10-24 00:56:00,84.02,84.04,84.0,84.04,1654799983.0
2008-10-24 00:57:00,84.03,84.04,83.98,84.03,1654799983.0
2008-10-24 00:58:00,84.02,84.08,84.01,84.04,1654799983.0
2008-10-24 00:59:00,84.05,84.07,84.04,84.06,1654799983.0
2008-10-24 01:00:00,84.07,84.09,84.06,84.06,1654799983.0
2008-10-24 01:01:00,84.07,84.08,84.01,84.03,1654799983.0
2008-10-24 01:02:00,84.02,84.02,83.98,83.99,1654799983.0
2008-10-24 01:03:00,84.0,84.06,83.99,84.05,1654799983.0
2008-10-24 01:04:00,84.04,84.05,84.04,84.04,1654799983.0
2008-10-24 01:05:00,84.05,84.06,83.98,84.01,1654799983.0
2008-10-24 01:06:00,84.02,84.06,84.02,84.06,1654799983.0
2008-10-24 01:07:00,84.05,84.08,84.01,84.05,1654799983.0
2008-10-24 01:08:00,84.04,84.05,84.01,84.04,1654799983.0
2008-10-24 01:09:00,84.05,84.09,84.02,84.09,1654799983.0
2008-10-24 01:10:00,84.1,84.1,84.02,84.03,1654799983.0
2008-10-24 01:11:00,84.02,84.02,83.98,84.01,1654799983.0
2008-10-24 01:12:00,84.0,84.06,84.0,84.05,1654799983.0
2008-10-24 01:13:00,84.04,84.07,84.02,84.04,1654799983.0
2008-10-24 01:14:00,84.03,84.09,84.03,84.08,1654799983.0
2008-10-24 01:15:00,84.09,84.13,84.06,84.12,1654799983.0
2008-10-24 01:16:00,84.11,84.15,84.11,84.14,1654799983.0
2008-10-24 01:17:00,84.13,84.17,84.12,84.15,1654799983.0
2008-10-24 01:18:00,84.17,84.21,84.16,84.2,1654799983.0
2008-10-24 01:19:00,84.19,84.31,84.19,84.28,1654799983.0
2008-10-24 01:20:00,84.27,84.33,84.26,84.27,1654799983.0
2008-10-24 01:21:00,84.28,84.29,84.26,84.27,1654799983.0
2008-10-24 01:22:00,84.28,84.33,84.23,84.24,1654799983.0
2008-10-24 01:23:00,84.23,84.25,84.11,84.11,1654799983.0
2008-10-24 01:24:00,84.1,84.11,83.92,83.93,1654799983.0
2008-10-24 01:25:00,83.94,84.03,83.94,84.02,1654799983.0
2008-10-24 01:26:00,84.01,84.08,84.01,84.08,1654799983.0
2008-10-24 01:27:00,84.07,84.09,84.05,84.08,1654799983.0
2008-10-24 01:28:00,84.07,84.07,84.03,84.05,1654799983.0
2008-10-24 01:29:00,84.04,84.08,84.02,84.08,1654799983.0
2008-10-24 01:30:00,84.09,84.11,84.09,84.11,1654799983.0
2008-10-24 01:31:00,84.1,84.14,84.1,84.12,1654799983.0
2008-10-24 01:32:00,84.13,84.14,84.11,84.11,1654799983.0
2008-10-24 01:33:00,84.1,84.13,84.1,84.12,1654799983.0
2008-10-24 01:34:00,84.13,84.13,84.07,84.07,1654799983.0
2008-10-24 01:35:00,84.06,84.06,84.02,84.05,1654799983.0
2008-10-24 01:36:00,84.04,84.1,84.04,84.08,1654799983.0
2008-10-24 01:37:00,84.07,84.08,84.05,84.08,1654799983.0
2008-10-24 01:38:00,84.07,84.08,84.05,84.06,1654799983.0
2008-10-24 01:39:00,84.05,84.08,84.05,84.07,1654799983.0
2008-10-24 01:40:00,84.08,84.105,84.08,84.1,1654799983.0
2008-10-24 01:41:00,84.1,84.1,84.09,84.1,1453400023.0
2008-10-24 01:42:00,84.11,84.12,84.11,84.12,1453400023.0
2008-10-24 01:43:00,84.11,84.12,84.09,84.09,1453400023.0
2008-10-24 01:44:00,84.1,84.12,84.03,84.03,1453400023.0
2008-10-24 01:45:00,84.04,84.05,84.04,84.04,1453400023.0
2008-10-24 01:46:00,84.01,84.03,84.01,84.03,1453400023.0
2008-10-24 01:47:00,84.02,84.04,84.01,84.04,1453400023.0
2008-10-24 01:48:00,84.02,84.03,83.98,83.98,1453400023.0
2008-10-24 01:49:00,83.95,83.96,83.93,83.95,1453400023.0
2008-10-24 01:50:00,83.96,84.02,83.96,84.0,1453400023.0
2008-10-24 01:51:00,84.01,84.09,84.01,84.05,1453400023.0
2008-10-24 01:52:00,84.06,84.06,84.05,84.05,1453400023.0
2008-10-24 01:53:00,84.03,84.04,84.02,84.02,1453400023.0
2008-10-24 01:54:00,84.0,84.0,83.98,83.98,1453400023.0
2008-10-24 01:55:00,83.96,83.97,83.94,83.96,1453400023.0
2008-10-24 01:56:00,83.97,83.98,83.94,83.96,1453400023.0
2008-10-24 01:57:00,83.95,83.96,83.94,83.94,1453400023.0
2008-10-24 01:58:00,83.95,83.97,83.94,83.95,1453400023.0
2008-10-24 01:59:00,83.96,83.97,83.94,83.96,1453400023.0
2008-10-24 02:00:00,83.95,84.0,83.93,83.93,1453400023.0
2008-10-24 02:01:00,83.95,83.95,83.885,83.9,1453400023.0
2008-10-24 02:02:00,83.86,83.86,83.84,83.84,1870640074.0
2008-10-24 02:03:00,83.85,83.86,83.81,83.81,1870640074.0
2008-10-24 02:04:00,83.82,83.83,83.78,83.82,1870640074.0
2008-10-24 02:05:00,83.81,83.83,83.81,83.82,1870640074.0
2008-10-24 02:06:00,83.83,83.83,83.77,83.78,1870640074.0
2008-10-24 02:07:00,83.79,83.83,83.79,83.82,1870640074.0
2008-10-24 02:08:00,83.81,83.81,83.69,83.72,1870640074.0
2008-10-24 02:09:00,83.71,83.72,83.68,83.7,1870640074.0
2008-10-24 02:10:00,83.69,83.7,83.67,83.68,1870640074.0
2008-10-24 02:11:00,83.69,83.73,83.69,83.73,1870640074.0
2008-10-24 02:12:00,83.72,83.74,83.69,83.73,1870640074.0
2008-10-24 02:13:00,83.74,83.76,83.72,83.72,1870640074.0
2008-10-24 02:14:00,83.73,83.73,83.65,83.66,1870640074.0
2008-10-24 02:15:00,83.65,83.65,83.56,83.56,1870640074.0
2008-10-24 02:16:00,83.57,83.57,83.51,83.52,1870640074.0
2008-10-24 02:17:00,83.51,83.52,83.49,83.5,1870640074.0
2008-10-24 02:18:00,83.51,83.54,83.49,83.49,1870640074.0
2008-10-24 02:19:00,83.47,83.47,83.28,83.29,1870640074.0
2008-10-24 02:20:00,83.28,83.36,83.28,83.36,1870640074.0
2008-10-24 02:21:00,83.37,83.41,83.36,83.41,1870640074.0
2008-10-24 02:22:00,83.42,83.5,83.42,83.48,1870640074.0
2008-10-24 02:23:00,83.49,83.57,83.49,83.52,1870640074.0
2008-10-24 02:24:00,83.51,83.53,83.43,83.45,1870640074.0
2008-10-24 02:25:00,83.46,83.49,83.45,83.48,1870640074.0
2008-10-24 02:26:00,83.49,83.49,83.47,83.48,1870640074.0
2008-10-24 02:27:00,83.49,83.49,83.44,83.47,1870640074.0
2008-10-24 02:28:00,83.48,83.48,83.43,83.43,1870640074.0
2008-10-24 02:29:00,83.42,83.42,83.39,83.39,1870640074.0
2008-10-24 02:30:00,83.4,83.42,83.34,83.35,1870640074.0
2008-10-24 02:31:00,83.34,83.36,83.33,83.33,1870640074.0
2008-10-24 02:32:00,83.32,83.33,83.26,83.3,1870640074.0
2008-10-24 02:33:00,83.31,83.32,83.28,83.31,1870640074.0
2008-10-24 02:34:00,83.32,83.34,83.29,83.29,1870640074.0
2008-10-24 02:35:00,83.3,83.33,83.29,83.3,1870640074.0
2008-10-24 02:36:00,83.31,83.44,83.31,83.41,1870640074.0
2008-10-24 02:37:00,83.42,83.53,83.41,83.52,1870640074.0
2008-10-24 02:38:00,83.53,83.54,83.46,83.46,1870640074.0
2008-10-24 02:39:00,83.47,83.5,83.47,83.5,1870640074.0
2008-10-24 02:40:00,83.49,83.53,83.47,83.53,1870640074.0
2008-10-24 02:41:00,83.52,83.55,83.51,83.52,1870640074.0
2008-10-24 02:42:00,83.53,83.53,83.52,83.52,1870640074.0
2008-10-24 02:43:00,83.53,83.56,83.5,83.52,1870640074.0
2008-10-24 02:44:00,83.53,83.56,83.52,83.53,1870640074.0
2008-10-24 02:45:00,83.52,83.52,83.49,83.5,1870640074.0
2008-10-24 02:46:00,83.51,83.51,83.46,83.47,1870640074.0
2008-10-24 02:47:00,83.46,83.49,83.46,83.49,1870640074.0
2008-10-24 02:48:00,83.5,83.5,83.47,83.48,1870640074.0
2008-10-24 02:49:00,83.47,83.51,83.47,83.48,1870640074.0
2008-10-24 02:50:00,83.47,83.48,83.36,83.36,1870640074.0
2008-10-24 02:51:00,83.37,83.39,83.35,83.35,1870640074.0
2008-10-24 02:52:00,83.36,83.4,83.36,83.39,1870640074.0
2008-10-24 02:53:00,83.4,83.44,83.39,83.43,1870640074.0
2008-10-24 02:54:00,83.44,83.45,83.42,83.43,1870640074.0
2008-10-24 02:55:00,83.44,83.47,83.41,83.47,1870640074.0
2008-10-24 02:56:00,83.46,83.46,83.4,83.4,1870640074.0
2008-10-24 02:57:00,83.39,83.39,83.26,83.3,1870640074.0
2008-10-24 02:58:00,83.29,83.31,83.28,83.29,1870640074.0
2008-10-24 02:59:00,83.27,83.28,83.26,83.27,1870640074.0
2008-10-24 03:00:00,83.28,83.28,83.24,83.25,1870640074.0
2008-10-24 03:01:00,83.26,83.34,83.25,83.33,1870640074.0
2008-10-24 03:02:00,83.34,83.43,83.33,83.38,1870640074.0
2008-10-24 03:03:00,83.39,83.46,83.37,83.44,1870640074.0
2008-10-24 03:04:00,83.45,83.46,83.42,83.42,1870640074.0
2008-10-24 03:05:00,83.41,83.48,83.4,83.47,1870640074.0
2008-10-24 03:06:00,83.48,83.5,83.46,83.46,1870640074.0
2008-10-24 03:07:00,83.45,83.47,83.45,83.47,1870640074.0
2008-10-24 03:08:00,83.48,83.52,83.46,83.52,1870640074.0
2008-10-24 03:09:00,83.51,83.61,83.51,83.6,1870640074.0
2008-10-24 03:10:00,83.59,83.64,83.58,83.63,1870640074.0
2008-10-24 03:11:00,83.62,83.64,83.61,83.63,1870640074.0
2008-10-24 03:12:00,83.62,83.62,83.48,83.48,1870640074.0
2008-10-24 03:13:00,83.47,83.49,83.46,83.47,1870640074.0
2008-10-24 03:14:00,83.46,83.47,83.38,83.39,1870640074.0
2008-10-24 03:15:00,83.38,83.4,83.36,83.39,1870640074.0
2008-10-24 03:16:00,83.38,83.39,83.34,83.36,1870640074.0
2008-10-24 03:17:00,83.37,83.38,83.33,83.34,1870640074.0
2008-10-24 03:18:00,83.36,83.36,83.31,83.33,1870640074.0
2008-10-24 03:19:00,83.34,83.35,83.3,83.3,1870640074.0
2008-10-24 03:20:00,83.31,83.32,83.2,83.21,1870640074.0
2008-10-24 03:21:00,83.22,83.32,83.22,83.28,1870640074.0
2008-10-24 03:22:00,83.29,83.33,83.23,83.28,1870640074.0
2008-10-24 03:23:00,83.29,83.3,83.25,83.27,1870640074.0
2008-10-24 03:24:00,83.26,83.27,83.25,83.26,1870640074.0
2008-10-24 03:25:00,83.27,83.28,83.23,83.24,1870640074.0
2008-10-24 03:26:00,83.23,83.29,83.23,83.29,1870640074.0
2008-10-24 03:27:00,83.3,83.35,83.3,83.34,1870640074.0
2008-10-24 03:28:00,83.35,83.44,83.35,83.44,1870640074.0
2008-10-24 03:29:00,83.43,83.45,83.39,83.39,1870640074.0
2008-10-24 03:30:00,83.4,83.43,83.39,83.43,1870640074.0
2008-10-24 03:31:00,83.44,83.44,83.38,83.39,1870640074.0
2008-10-24 03:32:00,83.38,83.39,83.35,83.36,1870640074.0
2008-10-24 03:33:00,83.35,83.41,83.34,83.4,1870640074.0
2008-10-24 03:34:00,83.39,83.41,83.34,83.34,1870640074.0
2008-10-24 03:35:00,83.35,83.35,83.3,83.33,1870640074.0
2008-10-24 03:36:00,83.34,83.36,83.3,83.32,1870640074.0
2008-10-24 03:37:00,83.33,83.34,83.28,83.28,1870640074.0
2008-10-24 03:38:00,83.29,83.31,83.28,83.29,1870640074.0
2008-10-24 03:39:00,83.3,83.3,83.26,83.28,1870640074.0
2008-10-24 03:40:00,83.27,83.3,83.26,83.3,1870640074.0
2008-10-24 03:41:00,83.31,83.32,83.29,83.29,1870640074.0
2008-10-24 03:42:00,83.28,83.3,83.28,83.28,1870640074.0
2008-10-24 03:43:00,83.29,83.29,83.25,83.28,1870640074.0
2008-10-24 03:44:00,83.27,83.3,83.27,83.3,1870640074.0
2008-10-24 03:45:00,83.31,83.38,83.31,83.36,1870640074.0
2008-10-24 03:46:00,83.37,83.41,83.36,83.4,1870640074.0
2008-10-24 03:47:00,83.39,83.43,83.37,83.37,1870640074.0
2008-10-24 03:48:00,83.36,83.37,83.32,83.37,1870640074.0
2008-10-24 03:49:00,83.36,83.37,83.27,83.28,1870640074.0
2008-10-24 03:50:00,83.27,83.28,83.06,83.11,1870640074.0
2008-10-24 03:51:00,83.13,83.19,83.11,83.19,1870640074.0
2008-10-24 03:52:00,83.2,83.23,83.19,83.19,1870640074.0
2008-10-24 03:53:00,83.18,83.19,82.88,82.88,1870640074.0
2008-10-24 03:54:00,82.87,82.87,82.71,82.8,1870640074.0
2008-10-24 03:55:00,82.79,82.86,82.79,82.82,1870640074.0
2008-10-24 03:56:00,82.81,82.82,82.74,82.75,1870640074.0
2008-10-24 03:57:00,82.74,82.84,82.74,82.83,1870640074.0
2008-10-24 03:58:00,82.82,82.85,82.77,82.78,1870640074.0
2008-10-24 03:59:00,82.77,82.78,82.68,82.68,1870640074.0
2008-10-24 04:00:00,82.67,82.72,82.65,82.66,1870640074.0
2008-10-24 04:01:00,82.67,82.67,82.51,82.52,1870640074.0
2008-10-24 04:02:00,82.53,82.6,82.53,82.58,1870640074.0
2008-10-24 04:03:00,82.59,82.71,82.58,82.71,1870640074.0
2008-10-24 04:04:00,82.7,82.76,82.68,82.75,1870640074.0
2008-10-24 04:05:00,82.76,82.8,82.76,82.8,1870640074.0
2008-10-24 04:06:00,82.79,82.83,82.78,82.79,1870640074.0
2008-10-24 04:07:00,82.78,82.81,82.75,82.76,1870640074.0
2008-10-24 04:08:00,82.75,82.76,82.69,82.7,1870640074.0
2008-10-24 04:09:00,82.71,82.79,82.71,82.78,1870640074.0
2008-10-24 04:10:00,82.79,82.81,82.78,82.79,1870640074.0
2008-10-24 04:11:00,82.8,82.84,82.78,82.78,1870640074.0
2008-10-24 04:12:00,82.79,82.87,82.78,82.86,1870640074.0
2008-10-24 04:13:00,82.87,82.87,82.82,82.83,1870640074.0
2008-10-24 04:14:00,82.84,82.84,82.83,82.84,1870640074.0
2008-10-24 04:15:00,82.83,82.83,82.73,82.73,1870640074.0
2008-10-24 04:16:00,82.72,82.72,82.65,82.66,1870640074.0
2008-10-24 04:17:00,82.65,82.66,82.6,82.6,1870640074.0
2008-10-24 04:18:00,82.59,82.59,82.47,82.48,1870640074.0
2008-10-24 04:19:00,82.49,82.49,82.41,82.43,1870640074.0
2008-10-24 04:20:00,82.44,82.5,82.42,82.47,1870640074.0
2008-10-24 04:21:00,82.48,82.56,82.48,82.54,1870640074.0
2008-10-24 04:22:00,82.55,82.58,82.52,82.57,1870640074.0
2008-10-24 04:23:00,82.56,82.57,82.52,82.56,1870640074.0
2008-10-24 04:24:00,82.57,82.62,82.5,82.5,1870640074.0
2008-10-24 04:25:00,82.51,82.56,82.51,82.56,1870640074.0
2008-10-24 04:26:00,82.57,82.65,82.57,82.65,1870640074.0
2008-10-24 04:27:00,82.66,82.68,82.6,82.67,1870640074.0
2008-10-24 04:28:00,82.66,82.66,82.59,82.61,1870640074.0
2008-10-24 04:29:00,82.62,82.65,82.6,82.61,1870640074.0
2008-10-24 04:30:00,82.6,82.6,82.58,82.58,1870640074.0
2008-10-24 04:31:00,82.57,82.57,82.54,82.55,1870640074.0
2008-10-24 04:32:00,82.54,82.55,82.48,82.48,1870640074.0
2008-10-24 04:33:00,82.47,82.47,82.4,82.41,1870640074.0
2008-10-24 04:34:00,82.4,82.41,82.17,82.24,1870640074.0
2008-10-24 04:35:00,82.23,82.27,82.01,82.01,1870640074.0
2008-10-24 04:36:00,82.02,82.05,81.94,82.04,1870640074.0
2008-10-24 04:37:00,82.05,82.21,82.05,82.19,1870640074.0
2008-10-24 04:38:00,82.2,82.23,82.16,82.19,1870640074.0
2008-10-24 04:39:00,82.2,82.22,82.07,82.08,1870640074.0
2008-10-24 04:40:00,82.07,82.08,81.96,81.99,1870640074.0
2008-10-24 04:41:00,82.0,82.02,81.95,82.0,1870640074.0
2008-10-24 04:42:00,82.01,82.19,82.0,82.13,1870640074.0
2008-10-24 04:43:00,82.12,82.14,82.05,82.12,1870640074.0
2008-10-24 04:44:00,82.11,82.14,82.1,82.14,1870640074.0
2008-10-24 04:45:00,82.15,82.22,82.15,82.2,1870640074.0
2008-10-24 04:46:00,82.21,82.22,82.16,82.2,1870640074.0
2008-10-24 04:47:00,82.21,82.24,82.18,82.23,1870640074.0
2008-10-24 04:48:00,82.24,82.27,82.22,82.25,1870640074.0
2008-10-24 04:49:00,82.24,82.31,82.24,82.31,1870640074.0
2008-10-24 04:50:00,82.3,82.3,82.23,82.26,1870640074.0
2008-10-24 04:51:00,82.25,82.29,82.24,82.28,1870640074.0
2008-10-24 04:52:00,82.29,82.29,82.26,82.26,1870640074.0
2008-10-24 04:53:00,82.25,82.28,82.25,82.25,1870640074.0
2008-10-24 04:54:00,82.27,82.27,82.2,82.24,1870640074.0
2008-10-24 04:55:00,82.23,82.24,82.08,82.08,1870640074.0
2008-10-24 04:56:00,82.11,82.13,82.07,82.1,1870640074.0
2008-10-24 04:57:00,82.09,82.19,82.08,82.13,1870640074.0
2008-10-24 04:58:00,82.14,82.19,82.14,82.15,1870640074.0
2008-10-24 04:59:00,82.14,82.17,82.1,82.1,1870640074.0
2008-10-24 05:00:00,82.11,82.11,82.08,82.09,1870640074.0
2008-10-24 05:01:00,82.1,82.14,82.09,82.13,1870640074.0
2008-10-24 05:02:00,82.14,82.17,82.1,82.14,1870640074.0
2008-10-24 05:03:00,82.13,82.17,82.05,82.05,1870640074.0
2008-10-24 05:04:00,82.06,82.1,82.02,82.03,1870640074.0
2008-10-24 05:05:00,82.02,82.1,82.02,82.1,1870640074.0
2008-10-24 05:06:00,82.11,82.13,82.04,82.06,1870640074.0
2008-10-24 05:07:00,82.05,82.07,82.05,82.05,1870640074.0
2008-10-24 05:08:00,82.06,82.11,82.05,82.09,1870640074.0
2008-10-24 05:09:00,82.08,82.09,82.06,82.07,1870640074.0
2008-10-24 05:10:00,82.08,82.14,82.08,82.11,1870640074.0
2008-10-24 05:11:00,82.1,82.12,82.06,82.11,1870640074.0
2008-10-24 05:12:00,82.1,82.1,82.08,82.1,1870640074.0
2008-10-24 05:13:00,82.09,82.11,82.02,82.03,1870640074.0
2008-10-24 05:14:00,82.02,82.06,82.02,82.03,1870640074.0
2008-10-24 05:15:00,82.04,82.04,82.02,82.03,1870640074.0
2008-10-24 05:16:00,82.04,82.05,82.01,82.02,1870640074.0
2008-10-24 05:17:00,82.03,82.03,82.01,82.02,1870640074.0
2008-10-24 05:18:00,82.01,82.02,81.99,82.0,1870640074.0
2008-10-24 05:19:00,81.99,82.03,81.98,82.01,1870640074.0
2008-10-24 05:20:00,82.0,82.02,82.0,82.01,1870640074.0
2008-10-24 05:21:00,82.0,82.01,81.96,81.99,1870640074.0
2008-10-24 05:22:00,81.98,81.98,81.87,81.87,1870640074.0
2008-10-24 05:23:00,81.86,81.89,81.83,81.84,1870640074.0
2008-10-24 05:24:00,81.83,81.84,81.78,81.78,1870640074.0
2008-10-24 05:25:00,81.79,81.86,81.78,81.84,1870640074.0
2008-10-24 05:26:00,81.83,81.87,81.81,81.84,1870640074.0
2008-10-24 05:27:00,81.85,81.98,81.85,81.96,1870640074.0
2008-10-24 05:28:00,81.97,81.97,81.86,81.89,1870640074.0
2008-10-24 05:29:00,81.88,81.93,81.88,81.92,1870640074.0
2008-10-24 05:30:00,81.93,82.02,81.93,82.0,1870640074.0
2008-10-24 05:31:00,81.99,82.0,81.92,81.97,1870640074.0
2008-10-24 05:32:00,81.96,81.98,81.9,81.9,1870640074.0
2008-10-24 05:33:00,81.91,81.91,81.88,81.88,1870640074.0
2008-10-24 05:34:00,81.89,81.89,81.84,81.84,1870640074.0
2008-10-24 05:35:00,81.83,81.83,81.65,81.71,1870640074.0
2008-10-24 05:36:00,81.7,81.7,81.57,81.6,1870640074.0
2008-10-24 05:37:00,81.59,81.59,81.47,81.51,1870640074.0
2008-10-24 05:38:00,81.5,81.62,81.48,81.62,1870640074.0
2008-10-24 05:39:00,81.64,81.9,81.64,81.88,1870640074.0
2008-10-24 05:40:00,81.89,81.91,81.69,81.74,1870640074.0
2008-10-24 05:41:00,81.75,81.78,81.7,81.77,1870640074.0
2008-10-24 05:42:00,81.78,81.78,81.72,81.78,1870640074.0
2008-10-24 05:43:00,81.79,81.81,81.75,81.75,1870640074.0
2008-10-24 05:44:00,81.74,81.76,81.67,81.7,1870640074.0
2008-10-24 05:45:00,81.71,81.72,81.67,81.68,1870640074.0
2008-10-24 05:46:00,81.67,81.72,81.67,81.71,1870640074.0
2008-10-24 05:47:00,81.72,81.8,81.67,81.8,1870640074.0
2008-10-24 05:48:00,81.79,81.79,81.75,81.77,1870640074.0
2008-10-24 05:49:00,81.78,81.86,81.78,81.86,1870640074.0
2008-10-24 05:50:00,81.85,81.85,81.79,81.79,1870640074.0
2008-10-24 05:51:00,81.8,81.82,81.74,81.76,1870640074.0
2008-10-24 05:52:00,81.77,81.83,81.77,81.83,1870640074.0
2008-10-24 05:53:00,81.82,81.82,81.75,81.77,1870640074.0
2008-10-24 05:54:00,81.78,81.97,81.78,81.97,1870640074.0
2008-10-24 05:55:00,81.96,82.13,81.92,82.12,1870640074.0
2008-10-24 05:56:00,82.11,82.37,82.08,82.36,1870640074.0
2008-10-24 05:57:00,82.38,82.47,82.28,82.45,1870640074.0
2008-10-24 05:58:00,82.44,82.45,82.16,82.41,1870640074.0
2008-10-24 05:59:00,82.4,82.41,82.25,82.25,1870640074.0
2008-10-24 06:00:00,82.24,82.25,82.13,82.14,1870640074.0
2008-10-24 06:01:00,82.15,82.26,82.15,82.22,1870640074.0
2008-10-24 06:02:00,82.21,82.21,82.08,82.09,1870640074.0
2008-10-24 06:03:00,82.08,82.09,81.99,81.99,1870640074.0
2008-10-24 06:04:00,82.0,82.02,81.96,82.02,1870640074.0
2008-10-24 06:05:00,82.03,82.12,82.01,82.1,1870640074.0
2008-10-24 06:06:00,82.09,82.1,82.07,82.08,1870640074.0
2008-10-24 06:07:00,82.09,82.09,82.03,82.03,1870640074.0
2008-10-24 06:08:00,82.05,82.16,82.04,82.15,1870640074.0
2008-10-24 06:09:00,82.14,82.18,82.13,82.18,1870640074.0
2008-10-24 06:10:00,82.17,82.19,82.16,82.16,1870640074.0
2008-10-24 06:11:00,82.15,82.16,82.06,82.07,1870640074.0
2008-10-24 06:12:00,82.06,82.07,82.02,82.03,1870640074.0
2008-10-24 06:13:00,82.04,82.05,82.0,82.0,1870640074.0
2008-10-24 06:14:00,82.01,82.03,81.86,81.86,1870640074.0
2008-10-24 06:15:00,81.85,81.86,81.72,81.72,1870640074.0
2008-10-24 06:16:00,81.73,81.83,81.72,81.83,1870640074.0
2008-10-24 06:17:00,81.84,81.89,81.84,81.86,1870640074.0
2008-10-24 06:18:00,81.87,81.95,81.86,81.95,1870640074.0
2008-10-24 06:19:00,81.96,81.97,81.92,81.94,1870640074.0
2008-10-24 06:20:00,81.93,82.02,81.93,81.96,1870640074.0
2008-10-24 06:21:00,81.95,82.1,81.95,82.09,1870640074.0
2008-10-24 06:22:00,82.11,82.12,82.08,82.1,1870640074.0
2008-10-24 06:23:00,82.09,82.27,82.05,82.26,1870640074.0
2008-10-24 06:24:00,82.27,82.29,82.19,82.2,1870640074.0
2008-10-24 06:25:00,82.19,82.21,82.13,82.13,1870640074.0
2008-10-24 06:26:00,82.14,82.25,82.14,82.19,1870640074.0
2008-10-24 06:27:00,82.18,82.22,82.16,82.21,1870640074.0
2008-10-24 06:28:00,82.22,82.23,82.15,82.15,1870640074.0
2008-10-24 06:29:00,82.16,82.17,82.14,82.16,1870640074.0
2008-10-24 06:30:00,82.17,82.21,82.17,82.19,1870640074.0
2008-10-24 06:31:00,82.2,82.21,82.16,82.21,1870640074.0
2008-10-24 06:32:00,82.2,82.27,82.2,82.27,1870640074.0
2008-10-24 06:33:00,82.28,82.29,82.24,82.24,1870640074.0
2008-10-24 06:34:00,82.25,82.26,82.22,82.25,1870640074.0
2008-10-24 06:35:00,82.24,82.26,82.14,82.21,1870640074.0
2008-10-24 06:36:00,82.2,82.22,82.19,82.21,1870640074.0
2008-10-24 06:37:00,82.2,82.21,82.17,82.18,1870640074.0
2008-10-24 06:38:00,82.19,82.23,82.17,82.22,1870640074.0
2008-10-24 06:39:00,82.21,82.28,82.2,82.28,1870640074.0
2008-10-24 06:40:00,82.26,82.27,82.18,82.18,1870640074.0
2008-10-24 06:41:00,82.19,82.23,82.19,82.21,1870640074.0
2008-10-24 06:42:00,82.22,82.3,82.22,82.29,1870640074.0
2008-10-24 06:43:00,82.3,82.31,82.24,82.25,1870640074.0
2008-10-24 06:44:00,82.24,82.28,82.24,82.28,1870640074.0
2008-10-24 06:45:00,82.27,82.28,82.26,82.27,1870640074.0
2008-10-24 06:46:00,82.28,82.28,82.24,82.25,1870640074.0
2008-10-24 06:47:00,82.26,82.36,82.25,82.36,1870640074.0
2008-10-24 06:48:00,82.37,82.41,82.36,82.41,1870640074.0
2008-10-24 06:49:00,82.4,82.41,82.38,82.38,1870640074.0
2008-10-24 06:50:00,82.39,82.39,82.36,82.36,1870640074.0
2008-10-24 06:51:00,82.35,82.37,82.33,82.36,1870640074.0
2008-10-24 06:52:00,82.37,82.37,82.29,82.3,1870640074.0
2008-10-24 06:53:00,82.31,82.31,82.25,82.27,1870640074.0
2008-10-24 06:54:00,82.26,82.26,82.18,82.18,1870640074.0
2008-10-24 06:55:00,82.17,82.22,82.17,82.21,1870640074.0
2008-10-24 06:56:00,82.22,82.29,82.2,82.28,1870640074.0
2008-10-24 06:57:00,82.29,82.3,82.27,82.29,1870640074.0
2008-10-24 06:58:00,82.28,82.31,82.26,82.28,1870640074.0
2008-10-24 06:59:00,82.29,82.34,82.27,82.3,1870640074.0
2008-10-24 07:00:00,82.29,82.3,82.26,82.3,1870640074.0
2008-10-24 07:01:00,82.29,82.29,82.27,82.27,1870640074.0
2008-10-24 07:02:00,82.28,82.28,82.2,82.2,1870640074.0
2008-10-24 07:03:00,82.21,82.21,82.13,82.13,1870640074.0
2008-10-24 07:04:00,82.14,82.14,82.11,82.14,1870640074.0
2008-10-24 07:05:00,82.15,82.16,82.11,82.12,1870640074.0
2008-10-24 07:06:00,82.13,82.19,82.12,82.13,1870640074.0
2008-10-24 07:07:00,82.14,82.16,82.1,82.11,1870640074.0
2008-10-24 07:08:00,82.12,82.15,82.09,82.13,1870640074.0
2008-10-24 07:09:00,82.14,82.2,82.13,82.16,1870640074.0
2008-10-24 07:10:00,82.17,82.17,82.14,82.17,1870640074.0
2008-10-24 07:11:00,82.18,82.18,82.12,82.17,1870640074.0
2008-10-24 07:12:00,82.18,82.23,82.18,82.19,1870640074.0
2008-10-24 07:13:00,82.2,82.21,82.18,82.19,1870640074.0
2008-10-24 07:14:00,82.2,82.28,82.18,82.24,1870640074.0
2008-10-24 07:15:00,82.25,82.26,82.22,82.25,1870640074.0
2008-10-24 07:16:00,82.26,82.26,82.18,82.18,1870640074.0
2008-10-24 07:17:00,82.19,82.19,82.04,82.11,1870640074.0
2008-10-24 07:18:00,82.09,82.09,81.89,81.95,1870640074.0
2008-10-24 07:19:00,81.96,82.04,81.93,82.02,1870640074.0
2008-10-24 07:20:00,82.03,82.09,81.99,82.01,1870640074.0
2008-10-24 07:21:00,82.0,82.01,81.96,81.97,1870640074.0
2008-10-24 07:22:00,81.96,81.97,81.93,81.93,1870640074.0
2008-10-24 07:23:00,81.92,81.98,81.91,81.95,1870640074.0
2008-10-24 07:24:00,81.96,81.96,81.88,81.93,1870640074.0
2008-10-24 07:25:00,81.94,81.95,81.88,81.88,1870640074.0
2008-10-24 07:26:00,81.89,81.94,81.88,81.93,1870640074.0
2008-10-24 07:27:00,81.94,81.94,81.86,81.87,1870640074.0
2008-10-24 07:28:00,81.86,81.9,81.85,81.87,1870640074.0
2008-10-24 07:29:00,81.86,81.89,81.82,81.88,1870640074.0
2008-10-24 07:30:00,81.89,81.91,81.84,81.84,1870640074.0
2008-10-24 07:31:00,81.85,81.95,81.83,81.9,1870640074.0
2008-10-24 07:32:00,81.89,81.93,81.86,81.93,1870640074.0
2008-10-24 07:33:00,81.94,81.95,81.92,81.94,1870640074.0
2008-10-24 07:34:00,81.95,81.97,81.94,81.94,1870640074.0
2008-10-24 07:35:00,81.93,81.94,81.91,81.94,1870640074.0
2008-10-24 07:36:00,81.95,81.99,81.94,81.94,1870640074.0
2008-10-24 07:37:00,81.93,81.93,81.82,81.82,1870640074.0
2008-10-24 07:38:00,81.81,81.84,81.79,81.84,1870640074.0
2008-10-24 07:39:00,81.83,81.91,81.83,81.91,1870640074.0
2008-10-24 07:40:00,81.9,81.95,81.9,81.94,1870640074.0
2008-10-24 07:41:00,81.93,81.95,81.82,81.83,1870640074.0
2008-10-24 07:42:00,81.84,81.94,81.84,81.93,1870640074.0
2008-10-24 07:43:00,81.94,81.96,81.92,81.96,1870640074.0
2008-10-24 07:44:00,81.95,81.97,81.87,81.87,1870640074.0
2008-10-24 07:45:00,81.86,81.87,81.82,81.82,1870640074.0
2008-10-24 07:46:00,81.83,81.85,81.82,81.83,1870640074.0
2008-10-24 07:47:00,81.81,81.82,81.78,81.79,1870640074.0
2008-10-24 07:48:00,81.78,81.82,81.77,81.79,1870640074.0
2008-10-24 07:49:00,81.8,81.83,81.77,81.83,1870640074.0
2008-10-24 07:50:00,81.84,81.84,81.81,81.83,1870640074.0
2008-10-24 07:51:00,81.84,81.87,81.68,81.7,1870640074.0
2008-10-24 07:52:00,81.69,81.7,81.51,81.64,1870640074.0
2008-10-24 07:53:00,81.63,81.64,81.53,81.54,1870640074.0
2008-10-24 07:54:00,81.53,81.54,81.47,81.54,1870640074.0
2008-10-24 07:55:00,81.55,81.61,81.55,81.6,1870640074.0
2008-10-24 07:56:00,81.58,81.67,81.58,81.67,1870640074.0
2008-10-24 07:57:00,81.66,81.67,81.54,81.57,1870640074.0
2008-10-24 07:58:00,81.58,81.64,81.47,81.47,1870640074.0
2008-10-24 07:59:00,81.49,81.58,81.47,81.58,1870640074.0
2008-10-24 08:00:00,81.6,81.61,81.52,81.55,1870640074.0
2008-10-24 08:01:00,81.54,81.72,81.54,81.72,1870640074.0
2008-10-24 08:02:00,81.73,81.97,81.71,81.96,1870640074.0
2008-10-24 08:03:00,81.98,82.08,81.83,81.85,1870640074.0
2008-10-24 08:04:00,81.86,81.89,81.62,81.66,1870640074.0
2008-10-24 08:05:00,81.65,81.69,81.56,81.59,1870640074.0
2008-10-24 08:06:00,81.6,81.78,81.59,81.75,1870640074.0
2008-10-24 08:07:00,81.76,81.79,81.69,81.72,1870640074.0
2008-10-24 08:08:00,81.73,81.78,81.69,81.73,1870640074.0
2008-10-24 08:09:00,81.72,81.73,81.66,81.67,1870640074.0
2008-10-24 08:10:00,81.66,81.73,81.66,81.73,1870640074.0
2008-10-24 08:11:00,81.72,81.73,81.69,81.72,1870640074.0
2008-10-24 08:12:00,81.71,81.71,81.66,81.67,1870640074.0
2008-10-24 08:13:00,81.66,81.66,81.58,81.58,1870640074.0
2008-10-24 08:14:00,81.57,81.57,81.5,81.53,1870640074.0
2008-10-24 08:15:00,81.52,81.52,81.41,81.43,1870640074.0
2008-10-24 08:16:00,81.44,81.47,81.44,81.46,1870640074.0
2008-10-24 08:17:00,81.47,81.52,81.45,81.51,1870640074.0
2008-10-24 08:18:00,81.52,81.54,81.46,81.51,1870640074.0
2008-10-24 08:19:00,81.52,81.63,81.51,81.61,1870640074.0
2008-10-24 08:20:00,81.6,81.62,81.54,81.55,1870640074.0
2008-10-24 08:21:00,81.54,81.64,81.53,81.64,1870640074.0
2008-10-24 08:22:00,81.65,81.71,81.65,81.69,1870640074.0
2008-10-24 08:23:00,81.7,81.7,81.66,81.69,1870640074.0
2008-10-24 08:24:00,81.68,81.68,81.6,81.6,1870640074.0
2008-10-24 08:25:00,81.61,81.63,81.49,81.51,1870640074.0
2008-10-24 08:26:00,81.5,81.5,81.35,81.35,1870640074.0
2008-10-24 08:27:00,81.36,81.4,81.33,81.39,1870640074.0
2008-10-24 08:28:00,81.4,81.45,81.4,81.4,1870640074.0
2008-10-24 08:29:00,81.39,81.39,81.21,81.21,1870640074.0
2008-10-24 08:30:00,81.22,81.23,81.04,81.19,1870640074.0
2008-10-24 08:31:00,81.2,81.32,81.2,81.26,1870640074.0
2008-10-24 08:32:00,81.25,81.26,81.05,81.05,1870640074.0
2008-10-24 08:33:00,81.04,81.04,80.95,80.97,1870640074.0
2008-10-24 08:34:00,80.98,81.13,80.98,81.13,1870640074.0
2008-10-24 08:35:00,81.12,81.19,81.12,81.17,1870640074.0
2008-10-24 08:36:00,81.16,81.19,81.09,81.15,1870640074.0
2008-10-24 08:37:00,81.14,81.17,81.02,81.11,1870640074.0
2008-10-24 08:38:00,81.12,81.19,81.01,81.18,1870640074.0
2008-10-24 08:39:00,81.19,81.2,81.15,81.16,1870640074.0
2008-10-24 08:40:00,81.15,81.15,81.11,81.14,1870640074.0
2008-10-24 08:41:00,81.12,81.2,81.08,81.19,1870640074.0
2008-10-24 08:42:00,81.18,81.35,81.18,81.34,1870640074.0
2008-10-24 08:43:00,81.33,81.36,81.31,81.31,1870640074.0
2008-10-24 08:44:00,81.32,81.32,81.18,81.19,1870640074.0
2008-10-24 08:45:00,81.18,81.19,81.1,81.16,1870640074.0
2008-10-24 08:46:00,81.17,81.2,81.12,81.19,1870640074.0
2008-10-24 08:47:00,81.2,81.28,81.18,81.28,1870640074.0
2008-10-24 08:48:00,81.29,81.31,81.22,81.24,1870640074.0
2008-10-24 08:49:00,81.25,81.28,81.24,81.27,1870640074.0
2008-10-24 08:50:00,81.26,81.29,81.26,81.28,1870640074.0
2008-10-24 08:51:00,81.29,81.36,81.27,81.35,1870640074.0
2008-10-24 08:52:00,81.34,81.35,81.28,81.31,1870640074.0
2008-10-24 08:53:00,81.32,81.34,81.27,81.27,1870640074.0
2008-10-24 08:54:00,81.25,81.27,81.04,81.04,1870640074.0
2008-10-24 08:55:00,81.03,81.04,80.89,80.91,1870640074.0
2008-10-24 08:56:00,80.9,80.95,80.86,80.88,1870640074.0
2008-10-24 08:57:00,80.89,81.02,80.88,81.02,1870640074.0
2008-10-24 08:58:00,81.01,81.09,80.92,80.94,1870640074.0
2008-10-24 08:59:00,80.95,81.08,80.91,81.07,1870640074.0
2008-10-24 09:00:00,81.08,81.09,81.0,81.02,1870640074.0
2008-10-24 09:01:00,81.01,81.02,80.91,80.93,1870640074.0
2008-10-24 09:02:00,80.94,81.02,80.9,81.0,1870640074.0
2008-10-24 09:03:00,81.01,81.01,80.87,80.97,1870640074.0
2008-10-24 09:04:00,80.96,81.19,80.96,81.13,1870640074.0
2008-10-24 09:05:00,81.12,81.17,81.04,81.12,1870640074.0
2008-10-24 09:06:00,81.11,81.14,81.09,81.13,1870640074.0
2008-10-24 09:07:00,81.14,81.16,81.11,81.135,1870640074.0
2008-10-24 09:08:00,81.12,81.28,81.12,81.17,1932000036.0
2008-10-24 09:09:00,81.18,81.26,81.18,81.23,1932000036.0
2008-10-24 09:10:00,81.22,81.26,81.18,81.19,1932000036.0
2008-10-24 09:11:00,81.22,81.33,81.17,81.195,1932000036.0
2008-10-24 09:12:00,81.19,81.25,81.16,81.25,1786200043.0
2008-10-24 09:13:00,81.235,81.235,81.165,81.195,1786200043.0
2008-10-24 09:14:00,81.19,81.195,81.095,81.19,1783080037.0
2008-10-24 09:15:00,81.18,81.25,81.15,81.16,1689480004.0
2008-10-24 09:16:00,81.15,81.23,81.12,81.16,1689480004.0
2008-10-24 09:17:00,81.15,81.17,81.11,81.12,1689480004.0
2008-10-24 09:18:00,81.13,81.19,81.12,81.18,1689480004.0
2008-10-24 09:19:00,81.17,81.22,81.16,81.22,1689480004.0
2008-10-24 09:20:00,81.21,81.27,81.2,81.25,1689480004.0
2008-10-24 09:21:00,81.24,81.25,81.23,81.24,1689480004.0
2008-10-24 09:22:00,81.25,81.255,81.22,81.22,1689480004.0
2008-10-24 09:23:00,81.23,81.23,81.15,81.16,1587639992.0
2008-10-24 09:24:00,81.15,81.17,81.04,81.11,1587639992.0
2008-10-24 09:25:00,81.1,81.14,81.07,81.1,1587639992.0
2008-10-24 09:26:00,81.09,81.13,81.05,81.07,1587639992.0
2008-10-24 09:27:00,81.08,81.11,81.06,81.09,1587639992.0
2008-10-24 09:28:00,81.1,81.1,81.02,81.03,1587639992.0
2008-10-24 09:29:00,81.02,81.03,80.97,81.0,1587639992.0
2008-10-24 09:30:00,81.01,81.02,80.97,80.98,1587639992.0
2008-10-24 09:31:00,80.985,80.995,80.97,80.985,1587639992.0
2008-10-24 09:32:00,80.98,81.07,80.98,81.06,2105280002.0
2008-10-24 09:33:00,81.05,81.06,80.93,80.93,2105280002.0
2008-10-24 09:34:00,80.94,80.94,80.85,80.9,2105280002.0
2008-10-24 09:35:00,80.89,80.96,80.85,80.94,2105280002.0
2008-10-24 09:36:00,80.94,80.96,80.865,80.895,2105280002.0
2008-10-24 09:37:00,80.88,80.91,80.82,80.85,1756040008.0
2008-10-24 09:38:00,80.84,80.95,80.84,80.94,1756040008.0
2008-10-24 09:39:00,80.95,80.97,80.9,80.94,1756040008.0
2008-10-24 09:40:00,80.93,80.95,80.89,80.91,1756040008.0
2008-10-24 09:41:00,80.92,80.92,80.83,80.87,1756040008.0
2008-10-24 09:42:00,80.86,80.87,80.83,80.86,1756040008.0
2008-10-24 09:43:00,80.87,80.9,80.86,80.89,1756040008.0
2008-10-24 09:44:00,80.88,80.99,80.88,80.97,1756040008.0
2008-10-24 09:45:00,80.96,80.99,80.89,80.9,1756040008.0
2008-10-24 09:46:00,80.91,80.92,80.88,80.92,1756040008.0
2008-10-24 09:47:00,80.92,80.93,80.9,80.915,1756040008.0
2008-10-24 09:48:00,80.9,80.91,80.88,80.89,2079400003.0
2008-10-24 09:49:00,80.895,80.95,80.875,80.935,2079400003.0
2008-10-24 09:50:00,80.93,80.99,80.9,80.98,1776000002.0
2008-10-24 09:51:00,80.99,81.03,80.98,80.98,1776000002.0
2008-10-24 09:52:00,80.99,81.02,80.94,81.02,1776000002.0
2008-10-24 09:53:00,81.01,81.03,80.96,80.96,1776000002.0
2008-10-24 09:54:00,80.95,80.99,80.91,80.92,1776000002.0
2008-10-24 09:55:00,80.93,81.06,80.93,81.06,1776000002.0
2008-10-24 09:56:00,81.065,81.075,81.025,81.06,1776000002.0
2008-10-24 09:57:00,81.04,81.05,80.98,81.0,1908999996.0
2008-10-24 09:58:00,80.99,81.01,80.96,81.0,1908999996.0
2008-10-24 09:59:00,81.01,81.07,81.01,81.07,1908999996.0
2008-10-24 10:00:00,81.08,81.08,81.06,81.06,1908999996.0
2008-10-24 10:01:00,81.05,81.07,81.0,81.05,1908999996.0
2008-10-24 10:02:00,81.06,81.08,81.02,81.04,1908999996.0
2008-10-24 10:03:00,81.05,81.05,80.97,80.97,1908999996.0
2008-10-24 10:04:00,80.995,81.015,80.9,80.92,1908999996.0
2008-10-24 10:05:00,80.91,80.94,80.9,80.92,1624000007.0
2008-10-24 10:06:00,80.93,80.96,80.93,80.94,1624000007.0
2008-10-24 10:07:00,80.94,80.95,80.905,80.92,1671440002.0
2008-10-24 10:08:00,80.915,80.94,80.905,80.935,1591040009.0
2008-10-24 10:09:00,80.935,80.945,80.9,80.91,2018240018.0
2008-10-24 10:10:00,80.91,80.95,80.87,80.89,2124819996.0
2008-10-24 10:11:00,80.88,80.88,80.79,80.8,2124819996.0
2008-10-24 10:12:00,80.79,80.81,80.77,80.8,2124819996.0
2008-10-24 10:13:00,80.79,80.79,80.68,80.68,2124819996.0
2008-10-24 10:14:00,80.67,80.67,79.84,79.88,2124819996.0
2008-10-24 10:15:00,79.87,79.9,79.05,79.47,2124819996.0
2008-10-24 10:16:00,79.5,79.96,79.47,79.93,2124819996.0
2008-10-24 10:17:00,79.94,80.16,79.67,79.68,2124819996.0
2008-10-24 10:18:00,79.69,79.74,79.53,79.7,2124819996.0
2008-10-24 10:19:00,79.72,80.17,79.7,80.17,2124819996.0
2008-10-24 10:20:00,80.16,80.3,80.06,80.08,2124819996.0
2008-10-24 10:21:00,80.05,80.1,79.74,79.85,2124819996.0
2008-10-24 10:22:00,79.86,80.06,79.85,80.06,2124819996.0
2008-10-24 10:23:00,80.07,80.31,80.06,80.28,2124819996.0
2008-10-24 10:24:00,80.29,80.44,80.16,80.44,2124819996.0
2008-10-24 10:25:00,80.45,80.64,80.44,80.62,2124819996.0
2008-10-24 10:26:00,80.63,80.69,80.4,80.42,2124819996.0
2008-10-24 10:27:00,80.43,80.47,80.37,80.38,2124819996.0
2008-10-24 10:28:00,80.37,80.37,80.2,80.22,2124819996.0
2008-10-24 10:29:00,80.23,80.26,80.19,80.19,2124819996.0
2008-10-24 10:30:00,80.2,80.23,80.06,80.08,2124819996.0
2008-10-24 10:31:00,80.07,80.14,80.03,80.14,2124819996.0
2008-10-24 10:32:00,80.15,80.35,80.11,80.28,2124819996.0
2008-10-24 10:33:00,80.27,80.35,80.27,80.34,2124819996.0
2008-10-24 10:34:00,80.33,80.53,80.33,80.53,2124819996.0
2008-10-24 10:35:00,80.54,80.58,80.38,80.39,2124819996.0
2008-10-24 10:36:00,80.4,80.47,80.36,80.41,2124819996.0
2008-10-24 10:37:00,80.4,80.51,80.38,80.45,2124819996.0
2008-10-24 10:38:00,80.47,80.56,80.44,80.52,2124819996.0
2008-10-24 10:39:00,80.5,80.73,80.5,80.64,2124819996.0
2008-10-24 10:40:00,80.63,80.84,80.56,80.65,2124819996.0
2008-10-24 10:41:00,80.68,80.98,80.68,80.96,2124819996.0
2008-10-24 10:42:00,80.97,81.04,80.85,80.86,2124819996.0
2008-10-24 10:43:00,80.87,80.94,80.84,80.85,2124819996.0
2008-10-24 10:44:00,80.855,80.855,80.775,80.825,2124819996.0
2008-10-24 10:45:00,80.8,80.83,80.76,80.79,2126220053.0
2008-10-24 10:46:00,80.8,80.82,80.76,80.78,2126220053.0
2008-10-24 10:47:00,80.76,80.82,80.74,80.78,2126220053.0
2008-10-24 10:48:00,80.79,80.86,80.77,80.82,2126220053.0
2008-10-24 10:49:00,80.83,80.83,80.73,80.74,2126220053.0
2008-10-24 10:50:00,80.75,80.75,80.41,80.41,2126220053.0
2008-10-24 10:51:00,80.36,80.45,80.28,80.29,2126220053.0
2008-10-24 10:52:00,80.28,80.3,80.16,80.19,2126220053.0
2008-10-24 10:53:00,80.17,80.22,80.14,80.17,2126220053.0
2008-10-24 10:54:00,80.16,80.3,80.16,80.28,2126220053.0
2008-10-24 10:55:00,80.27,80.27,80.05,80.05,2126220053.0
2008-10-24 10:56:00,80.03,80.05,79.9,79.94,2126220053.0
2008-10-24 10:57:00,79.93,79.97,79.92,79.96,2126220053.0
2008-10-24 10:58:00,79.98,80.07,79.96,80.04,2126220053.0
2008-10-24 10:59:00,80.05,80.09,80.03,80.06,2126220053.0
2008-10-24 11:00:00,80.08,80.11,79.99,80.08,2126220053.0
2008-10-24 11:01:00,80.09,80.19,80.09,80.11,2126220053.0
2008-10-24 11:02:00,80.12,80.15,80.06,80.07,2126220053.0
2008-10-24 11:03:00,80.1,80.185,80.075,80.16,2126220053.0
2008-10-24 11:04:00,80.16,80.27,80.15,80.27,2122040029.0
2008-10-24 11:05:00,80.26,80.29,80.2,80.29,2122040029.0
2008-10-24 11:06:00,80.3,80.52,80.28,80.52,2122040029.0
2008-10-24 11:07:00,80.525,80.545,80.49,80.515,2122040029.0
2008-10-24 11:08:00,80.5,80.51,80.3,80.33,1876740002.0
2008-10-24 11:09:00,80.34,80.39,80.27,80.38,1876740002.0
2008-10-24 11:10:00,80.39,80.5,80.38,80.49,1876740002.0
2008-10-24 11:11:00,80.5,80.74,80.49,80.73,1876740002.0
2008-10-24 11:12:00,80.72,80.78,80.58,80.61,1876740002.0
2008-10-24 11:13:00,80.6,80.61,80.495,80.5,1876740002.0
2008-10-24 11:14:00,80.49,80.61,80.39,80.58,1990599994.0
2008-10-24 11:15:00,80.57,80.7,80.57,80.63,1990599994.0
2008-10-24 11:16:00,80.62,80.65,80.49,80.56,1990599994.0
2008-10-24 11:17:00,80.55,80.55,80.39,80.41,1990599994.0
2008-10-24 11:18:00,80.4,80.48,80.4,80.42,1990599994.0
2008-10-24 11:19:00,80.41,80.43,80.35,80.37,1990599994.0
2008-10-24 11:20:00,80.36,80.4,80.32,80.36,1990599994.0
2008-10-24 11:21:00,80.35,80.36,80.28,80.29,1990599994.0
2008-10-24 11:22:00,80.28,80.34,80.19,80.19,1990599994.0
2008-10-24 11:23:00,80.2,80.24,80.12,80.12,1990599994.0
2008-10-24 11:24:00,80.13,80.14,80.06,80.09,1990599994.0
2008-10-24 11:25:00,80.1,80.2,80.05,80.06,1990599994.0
2008-10-24 11:26:00,80.07,80.14,80.05,80.08,1990599994.0
2008-10-24 11:27:00,80.09,80.14,80.09,80.11,1990599994.0
2008-10-24 11:28:00,80.1,80.13,80.06,80.07,1990599994.0
2008-10-24 11:29:00,80.08,80.08,79.84,79.84,1990599994.0
2008-10-24 11:30:00,79.8,79.8,79.73,79.76,1990599994.0
2008-10-24 11:31:00,79.77,79.81,79.69,79.7,1990599994.0
2008-10-24 11:32:00,79.68,79.71,79.5,79.56,1990599994.0
2008-10-24 11:33:00,79.55,79.57,79.14,79.25,1990599994.0
2008-10-24 11:34:00,79.29,79.29,78.8,78.81,1990599994.0
2008-10-24 11:35:00,78.8,79.33,78.77,79.2,1990599994.0
2008-10-24 11:36:00,79.19,79.32,79.17,79.25,1990599994.0
2008-10-24 11:37:00,79.24,79.35,79.24,79.35,1990599994.0
2008-10-24 11:38:00,79.34,79.62,79.34,79.57,1990599994.0
2008-10-24 11:39:00,79.58,79.58,79.36,79.41,1990599994.0
2008-10-24 11:40:00,79.42,79.44,79.15,79.15,1990599994.0
2008-10-24 11:41:00,79.16,79.21,79.0,79.02,1990599994.0
2008-10-24 11:42:00,79.01,79.04,78.91,78.94,1990599994.0
2008-10-24 11:43:00,78.95,79.01,78.89,78.94,1990599994.0
2008-10-24 11:44:00,78.93,79.1,78.92,79.08,1990599994.0
2008-10-24 11:45:00,79.07,79.11,78.97,78.99,1990599994.0
2008-10-24 11:46:00,79.0,79.07,78.89,79.0,1990599994.0
2008-10-24 11:47:00,78.99,79.08,78.96,79.08,1990599994.0
2008-10-24 11:48:00,79.07,79.13,78.95,79.13,1990599994.0
2008-10-24 11:49:00,79.14,79.29,79.12,79.25,1990599994.0
2008-10-24 11:50:00,79.23,79.26,79.06,79.16,1990599994.0
2008-10-24 11:51:00,79.15,79.25,79.08,79.18,1990599994.0
2008-10-24 11:52:00,79.19,79.61,79.19,79.61,1990599994.0
2008-10-24 11:53:00,79.62,79.75,79.56,79.61,1990599994.0
2008-10-24 11:54:00,79.62,79.65,79.23,79.26,1990599994.0
2008-10-24 11:55:00,79.25,79.28,79.06,79.15,1990599994.0
2008-10-24 11:56:00,79.14,79.29,79.07,79.27,1990599994.0
2008-10-24 11:57:00,79.26,79.53,79.2,79.48,1990599994.0
2008-10-24 11:58:00,79.49,79.52,79.26,79.26,1990599994.0
2008-10-24 11:59:00,79.27,79.3,79.23,79.27,1990599994.0
2008-10-24 12:00:00,79.28,79.35,79.18,79.32,1990599994.0
2008-10-24 12:01:00,79.31,79.52,79.3,79.52,1990599994.0
2008-10-24 12:02:00,79.54,79.75,79.36,79.47,1990599994.0
2008-10-24 12:03:00,79.48,79.59,79.45,79.46,1990599994.0
2008-10-24 12:04:00,79.45,79.55,79.43,79.48,1990599994.0
2008-10-24 12:05:00,79.47,79.53,79.36,79.36,1990599994.0
2008-10-24 12:06:00,79.38,79.38,79.14,79.26,1990599994.0
2008-10-24 12:07:00,79.24,79.39,79.19,79.27,1990599994.0
2008-10-24 12:08:00,79.26,79.37,79.2,79.35,1990599994.0
2008-10-24 12:09:00,79.36,79.37,79.26,79.26,1990599994.0
2008-10-24 12:10:00,79.27,79.27,78.99,79.12,1990599994.0
2008-10-24 12:11:00,79.13,79.18,79.08,79.11,1990599994.0
2008-10-24 12:12:00,79.16,79.31,79.11,79.23,1990599994.0
2008-10-24 12:13:00,79.21,79.36,79.2,79.34,1990599994.0
2008-10-24 12:14:00,79.33,79.35,79.29,79.29,1990599994.0
2008-10-24 12:15:00,79.3,79.36,79.27,79.32,1990599994.0
2008-10-24 12:16:00,79.31,79.38,79.26,79.37,1990599994.0
2008-10-24 12:17:00,79.38,79.66,79.38,79.63,1990599994.0
2008-10-24 12:18:00,79.64,79.94,79.64,79.78,1990599994.0
2008-10-24 12:19:00,79.77,79.82,79.6,79.6,1990599994.0
2008-10-24 12:20:00,79.59,79.77,79.54,79.7,1990599994.0
2008-10-24 12:21:00,79.71,79.71,79.58,79.6,1990599994.0
2008-10-24 12:22:00,79.61,79.89,79.61,79.79,1990599994.0
2008-10-24 12:23:00,79.8,79.87,79.77,79.81,1990599994.0
2008-10-24 12:24:00,79.82,79.85,79.75,79.76,1990599994.0
2008-10-24 12:25:00,79.75,79.8,79.65,79.8,1990599994.0
2008-10-24 12:26:00,79.81,79.89,79.74,79.75,1990599994.0
2008-10-24 12:27:00,79.77,80.01,79.76,79.83,1990599994.0
2008-10-24 12:28:00,79.82,79.94,79.78,79.86,1990599994.0
2008-10-24 12:29:00,79.85,79.88,79.78,79.81,1990599994.0
2008-10-24 12:30:00,79.82,79.92,79.82,79.85,1990599994.0
2008-10-24 12:31:00,79.86,79.92,79.82,79.91,1990599994.0
2008-10-24 12:32:00,79.92,79.95,79.82,79.91,1990599994.0
2008-10-24 12:33:00,79.92,79.92,79.84,79.88,1990599994.0
2008-10-24 12:34:00,79.89,79.95,79.87,79.91,1990599994.0
2008-10-24 12:35:00,79.92,80.05,79.81,79.96,1990599994.0
2008-10-24 12:36:00,79.95,79.97,79.86,79.89,1990599994.0
2008-10-24 12:37:00,79.88,79.95,79.87,79.9,1990599994.0
2008-10-24 12:38:00,79.89,79.89,79.73,79.73,1990599994.0
2008-10-24 12:39:00,79.74,79.74,79.59,79.64,1990599994.0
2008-10-24 12:40:00,79.65,79.66,79.43,79.46,1990599994.0
2008-10-24 12:41:00,79.45,79.48,79.24,79.3,1990599994.0
2008-10-24 12:42:00,79.29,79.45,79.29,79.43,1990599994.0
2008-10-24 12:43:00,79.44,79.69,79.44,79.65,1990599994.0
2008-10-24 12:44:00,79.64,79.65,79.44,79.52,1990599994.0
2008-10-24 12:45:00,79.51,79.57,79.41,79.57,1990599994.0
2008-10-24 12:46:00,79.56,79.67,79.55,79.66,1990599994.0
2008-10-24 12:47:00,79.67,79.77,79.67,79.74,1990599994.0
2008-10-24 12:48:00,79.73,80.24,79.69,80.21,1990599994.0
2008-10-24 12:49:00,80.2,80.21,79.98,79.99,1990599994.0
2008-10-24 12:50:00,79.98,79.99,79.71,79.8,1990599994.0
2008-10-24 12:51:00,79.81,79.91,79.81,79.9,1990599994.0
2008-10-24 12:52:00,79.89,79.99,79.89,79.99,1990599994.0
2008-10-24 12:53:00,79.98,79.98,79.71,79.82,1990599994.0
2008-10-24 12:54:00,79.84,79.87,79.78,79.81,1990599994.0
2008-10-24 12:55:00,79.8,79.83,79.64,79.68,1990599994.0
2008-10-24 12:56:00,79.69,79.74,79.47,79.68,1990599994.0
2008-10-24 12:57:00,79.69,79.95,79.67,79.9,1990599994.0
2008-10-24 12:58:00,79.94,79.98,79.74,79.89,1990599994.0
2008-10-24 12:59:00,79.88,79.95,79.81,79.82,1990599994.0
2008-10-24 13:00:00,79.83,79.94,79.7,79.77,1990599994.0
2008-10-24 13:01:00,79.78,79.8,79.64,79.64,1990599994.0
2008-10-24 13:02:00,79.63,79.73,79.55,79.69,1990599994.0
2008-10-24 13:03:00,79.68,79.78,79.68,79.77,1990599994.0
2008-10-24 13:04:00,79.78,79.84,79.77,79.81,1990599994.0
2008-10-24 13:05:00,79.8,79.8,79.63,79.66,1990599994.0
2008-10-24 13:06:00,79.65,79.7,79.54,79.61,1990599994.0
2008-10-24 13:07:00,79.62,79.86,79.61,79.77,1990599994.0
2008-10-24 13:08:00,79.76,79.85,79.71,79.74,1990599994.0
2008-10-24 13:09:00,79.75,79.8,79.69,79.69,1990599994.0
2008-10-24 13:10:00,79.67,79.68,79.28,79.28,1990599994.0
2008-10-24 13:11:00,79.29,79.31,79.22,79.22,1990599994.0
2008-10-24 13:12:00,79.21,79.27,79.09,79.23,1990599994.0
2008-10-24 13:13:00,79.22,79.44,79.22,79.41,1990599994.0
2008-10-24 13:14:00,79.42,79.5,79.37,79.49,1990599994.0
2008-10-24 13:15:00,79.48,79.6,79.46,79.52,1990599994.0
2008-10-24 13:16:00,79.53,79.63,79.49,79.61,1990599994.0
2008-10-24 13:17:00,79.6,79.67,79.59,79.6,1990599994.0
2008-10-24 13:18:00,79.61,79.76,79.6,79.75,1990599994.0
2008-10-24 13:19:00,79.76,79.95,79.74,79.94,1990599994.0
2008-10-24 13:20:00,79.95,80.05,79.88,79.94,1990599994.0
2008-10-24 13:21:00,79.93,79.95,79.81,79.87,1990599994.0
2008-10-24 13:22:00,79.86,79.92,79.83,79.84,1990599994.0
2008-10-24 13:23:00,79.85,79.86,79.77,79.78,1990599994.0
2008-10-24 13:24:00,79.77,79.95,79.77,79.93,1990599994.0
2008-10-24 13:25:00,79.92,80.01,79.8,79.83,1990599994.0
2008-10-24 13:26:00,79.84,79.94,79.81,79.85,1990599994.0
2008-10-24 13:27:00,79.87,79.89,79.8,79.82,1990599994.0
2008-10-24 13:28:00,79.83,79.97,79.79,79.97,1990599994.0
2008-10-24 13:29:00,79.98,80.09,79.97,80.07,1990599994.0
2008-10-24 13:30:00,80.06,80.07,79.77,79.87,1990599994.0
2008-10-24 13:31:00,79.88,79.99,79.84,79.93,1990599994.0
2008-10-24 13:32:00,79.92,79.92,79.7,79.71,1990599994.0
2008-10-24 13:33:00,79.7,79.85,79.69,79.85,1990599994.0
2008-10-24 13:34:00,79.86,79.88,79.65,79.66,1990599994.0
2008-10-24 13:35:00,79.65,79.7,79.49,79.61,1990599994.0
2008-10-24 13:36:00,79.6,79.66,79.56,79.56,1990599994.0
2008-10-24 13:37:00,79.57,79.63,79.46,79.47,1990599994.0
2008-10-24 13:38:00,79.48,79.61,79.48,79.54,1990599994.0
2008-10-24 13:39:00,79.53,79.66,79.53,79.63,1990599994.0
2008-10-24 13:40:00,79.62,79.74,79.61,79.63,1990599994.0
2008-10-24 13:41:00,79.62,79.74,79.62,79.71,1990599994.0
2008-10-24 13:42:00,79.72,79.82,79.65,79.69,1990599994.0
2008-10-24 13:43:00,79.7,79.79,79.66,79.76,1990599994.0
2008-10-24 13:44:00,79.75,79.83,79.7,79.81,1990599994.0
2008-10-24 13:45:00,79.82,79.83,79.78,79.78,1990599994.0
2008-10-24 13:46:00,79.8,79.8,79.55,79.63,1990599994.0
2008-10-24 13:47:00,79.64,79.64,79.43,79.5,1990599994.0
2008-10-24 13:48:00,79.51,79.55,79.49,79.5,1990599994.0
2008-10-24 13:49:00,79.49,79.56,79.46,79.49,1990599994.0
2008-10-24 13:50:00,79.5,79.59,79.5,79.59,1990599994.0
2008-10-24 13:51:00,79.6,79.67,79.52,79.65,1990599994.0
2008-10-24 13:52:00,79.64,79.65,79.58,79.63,1990599994.0
2008-10-24 13:53:00,79.62,79.64,79.55,79.55,1990599994.0
2008-10-24 13:54:00,79.56,79.71,79.56,79.63,1990599994.0
2008-10-24 13:55:00,79.64,79.83,79.64,79.82,1990599994.0
2008-10-24 13:56:00,79.81,79.82,79.72,79.75,1990599994.0
2008-10-24 13:57:00,79.74,79.76,79.69,79.76,1990599994.0
2008-10-24 13:58:00,79.77,79.77,79.73,79.77,1990599994.0
2008-10-24 13:59:00,79.76,79.82,79.75,79.8,1990599994.0
2008-10-24 14:00:00,79.81,79.95,79.79,79.88,1990599994.0
2008-10-24 14:01:00,79.87,79.88,79.83,79.85,1990599994.0
2008-10-24 14:02:00,79.86,79.94,79.86,79.9,1990599994.0
2008-10-24 14:03:00,79.89,79.91,79.86,79.9,1990599994.0
2008-10-24 14:04:00,79.91,79.91,79.87,79.88,1990599994.0
2008-10-24 14:05:00,79.89,80.27,79.88,80.26,1990599994.0
2008-10-24 14:06:00,80.25,80.58,80.23,80.43,1990599994.0
2008-10-24 14:07:00,80.42,80.54,80.38,80.42,1990599994.0
2008-10-24 14:08:00,80.43,80.48,80.3,80.33,1990599994.0
2008-10-24 14:09:00,80.35,80.44,80.33,80.36,1990599994.0
2008-10-24 14:10:00,80.37,80.38,80.3,80.32,1990599994.0
2008-10-24 14:11:00,80.33,80.47,80.32,80.47,1990599994.0
2008-10-24 14:12:00,80.46,80.49,80.44,80.45,1990599994.0
2008-10-24 14:13:00,80.44,80.53,80.42,80.53,1990599994.0
2008-10-24 14:14:00,80.54,80.6,80.47,80.59,1990599994.0
2008-10-24 14:15:00,80.56,80.61,80.52,80.53,1990599994.0
2008-10-24 14:16:00,80.52,80.53,80.49,80.53,1990599994.0
2008-10-24 14:17:00,80.54,80.55,80.47,80.53,1990599994.0
2008-10-24 14:18:00,80.52,80.66,80.52,80.6,1990599994.0
2008-10-24 14:19:00,80.61,80.64,80.55,80.59,1990599994.0
2008-10-24 14:20:00,80.6,80.61,80.47,80.47,1990599994.0
2008-10-24 14:21:00,80.48,80.49,80.39,80.41,1990599994.0
2008-10-24 14:22:00,80.42,80.52,80.41,80.49,1990599994.0
2008-10-24 14:23:00,80.5,80.53,80.48,80.49,1990599994.0
2008-10-24 14:24:00,80.5,80.83,80.48,80.82,1990599994.0
2008-10-24 14:25:00,80.84,80.92,80.76,80.92,1990599994.0
2008-10-24 14:26:00,80.91,80.91,80.61,80.68,1990599994.0
2008-10-24 14:27:00,80.69,80.86,80.67,80.83,1990599994.0
2008-10-24 14:28:00,80.84,80.88,80.73,80.87,1990599994.0
2008-10-24 14:29:00,80.88,80.94,80.86,80.87,1990599994.0
2008-10-24 14:30:00,80.88,80.89,80.73,80.8,1990599994.0
2008-10-24 14:31:00,80.81,80.85,80.8,80.84,1990599994.0
2008-10-24 14:32:00,80.83,80.85,80.69,80.71,1990599994.0
2008-10-24 14:33:00,80.7,80.77,80.61,80.61,1990599994.0
2008-10-24 14:34:00,80.6,80.64,80.56,80.6,1990599994.0
2008-10-24 14:35:00,80.61,80.66,80.61,80.66,1990599994.0
2008-10-24 14:36:00,80.65,80.65,80.58,80.64,1990599994.0
2008-10-24 14:37:00,80.63,80.72,80.63,80.64,1990599994.0
2008-10-24 14:38:00,80.63,80.7,80.62,80.67,1990599994.0
2008-10-24 14:39:00,80.68,80.77,80.65,80.76,1990599994.0
2008-10-24 14:40:00,80.75,80.83,80.74,80.83,1990599994.0
2008-10-24 14:41:00,80.84,80.92,80.78,80.79,1990599994.0
2008-10-24 14:42:00,80.78,80.78,80.61,80.64,1990599994.0
2008-10-24 14:43:00,80.63,80.74,80.62,80.73,1990599994.0
2008-10-24 14:44:00,80.72,80.74,80.61,80.61,1990599994.0
2008-10-24 14:45:00,80.62,80.63,80.44,80.45,1990599994.0
2008-10-24 14:46:00,80.46,80.53,80.37,80.37,1990599994.0
2008-10-24 14:47:00,80.36,80.39,80.31,80.34,1990599994.0
2008-10-24 14:48:00,80.33,80.33,80.0,80.19,1990599994.0
2008-10-24 14:49:00,80.2,80.36,80.2,80.35,1990599994.0
2008-10-24 14:50:00,80.34,80.47,80.31,80.47,1990599994.0
2008-10-24 14:51:00,80.48,80.49,80.31,80.45,1990599994.0
2008-10-24 14:52:00,80.46,80.53,80.45,80.53,1990599994.0
2008-10-24 14:53:00,80.54,80.57,80.42,80.42,1990599994.0
2008-10-24 14:54:00,80.41,80.48,80.38,80.38,1990599994.0
2008-10-24 14:55:00,80.37,80.43,80.36,80.42,1990599994.0
2008-10-24 14:56:00,80.43,80.47,80.37,80.46,1990599994.0
2008-10-24 14:57:00,80.45,80.52,80.44,80.49,1990599994.0
2008-10-24 14:58:00,80.48,80.51,80.46,80.5,1990599994.0
2008-10-24 14:59:00,80.49,80.52,80.47,80.51,1990599994.0
2008-10-24 15:00:00,80.5,80.5,80.43,80.47,1990599994.0
2008-10-24 15:01:00,80.46,80.47,80.39,80.43,1990599994.0
2008-10-24 15:02:00,80.44,80.44,80.33,80.33,1990599994.0
2008-10-24 15:03:00,80.34,80.36,80.27,80.3,1990599994.0
2008-10-24 15:04:00,80.31,80.43,80.3,80.36,1990599994.0
2008-10-24 15:05:00,80.37,80.49,80.36,80.4,1990599994.0
2008-10-24 15:06:00,80.41,80.47,80.38,80.42,1990599994.0
2008-10-24 15:07:00,80.41,80.42,80.39,80.42,1990599994.0
2008-10-24 15:08:00,80.41,80.43,80.35,80.36,1990599994.0
2008-10-24 15:09:00,80.35,80.36,80.31,80.33,1990599994.0
2008-10-24 15:10:00,80.32,80.32,80.26,80.29,1990599994.0
2008-10-24 15:11:00,80.28,80.3,80.23,80.29,1990599994.0
2008-10-24 15:12:00,80.28,80.29,80.22,80.24,1990599994.0
2008-10-24 15:13:00,80.25,80.33,80.24,80.31,1990599994.0
2008-10-24 15:14:00,80.32,80.34,80.3,80.34,1990599994.0
2008-10-24 15:15:00,80.33,80.36,80.33,80.35,1990599994.0
2008-10-24 15:16:00,80.36,80.38,80.33,80.35,1990599994.0
2008-10-24 15:17:00,80.36,80.39,80.28,80.3,1990599994.0
2008-10-24 15:18:00,80.29,80.31,80.26,80.28,1990599994.0
2008-10-24 15:19:00,80.27,80.33,80.26,80.28,1990599994.0
2008-10-24 15:20:00,80.29,80.32,80.26,80.26,1990599994.0
2008-10-24 15:21:00,80.25,80.27,80.23,80.24,1990599994.0
2008-10-24 15:22:00,80.25,80.25,80.22,80.24,1990599994.0
2008-10-24 15:23:00,80.23,80.31,80.23,80.31,1990599994.0
2008-10-24 15:24:00,80.3,80.31,80.22,80.23,1990599994.0
2008-10-24 15:25:00,80.24,80.24,80.12,80.13,1990599994.0
2008-10-24 15:26:00,80.12,80.13,79.81,79.88,1990599994.0
2008-10-24 15:27:00,79.86,79.94,79.77,79.77,1990599994.0
2008-10-24 15:28:00,79.78,79.84,79.69,79.72,1990599994.0
2008-10-24 15:29:00,79.73,79.74,79.64,79.64,1990599994.0
2008-10-24 15:30:00,79.65,79.65,79.33,79.6,1990599994.0
2008-10-24 15:31:00,79.61,80.11,79.61,80.1,1990599994.0
2008-10-24 15:32:00,80.11,80.23,80.03,80.21,1990599994.0
2008-10-24 15:33:00,80.22,80.23,79.99,79.99,1990599994.0
2008-10-24 15:34:00,79.98,80.17,79.87,80.16,1990599994.0
2008-10-24 15:35:00,80.17,80.19,79.98,80.17,1990599994.0
2008-10-24 15:36:00,80.18,80.36,80.15,80.28,1990599994.0
2008-10-24 15:37:00,80.29,80.38,80.05,80.05,1990599994.0
2008-10-24 15:38:00,80.07,80.25,80.03,80.1,1990599994.0
2008-10-24 15:39:00,80.11,80.2,80.02,80.1,1990599994.0
2008-10-24 15:40:00,80.11,80.15,79.95,79.97,1990599994.0
2008-10-24 15:41:00,79.99,80.28,79.9,80.26,1990599994.0
2008-10-24 15:42:00,80.25,80.31,80.2,80.23,1990599994.0
2008-10-24 15:43:00,80.24,80.25,80.17,80.22,1990599994.0
2008-10-24 15:44:00,80.23,80.23,80.16,80.18,1990599994.0
2008-10-24 15:45:00,80.17,80.61,80.17,80.6,1990599994.0
2008-10-24 15:46:00,80.61,80.67,80.52,80.65,1990599994.0
2008-10-24 15:47:00,80.64,80.72,80.59,80.72,1990599994.0
2008-10-24 15:48:00,80.73,80.76,80.57,80.6,1990599994.0
2008-10-24 15:49:00,80.61,80.7,80.59,80.61,1990599994.0
2008-10-24 15:50:00,80.6,80.6,80.48,80.49,1990599994.0
2008-10-24 15:51:00,80.47,80.49,80.31,80.49,1990599994.0
2008-10-24 15:52:00,80.51,80.53,80.42,80.45,1990599994.0
2008-10-24 15:53:00,80.46,80.52,80.42,80.42,1990599994.0
2008-10-24 15:54:00,80.43,80.61,80.4,80.61,1990599994.0
2008-10-24 15:55:00,80.6,80.67,80.49,80.55,1990599994.0
2008-10-24 15:56:00,80.54,80.55,80.5,80.51,1990599994.0
2008-10-24 15:57:00,80.52,80.53,80.4,80.47,1990599994.0
2008-10-24 15:58:00,80.48,80.72,80.48,80.65,1990599994.0
2008-10-24 15:59:00,80.64,80.65,80.43,80.47,1990599994.0
2008-10-24 16:00:00,80.46,80.64,80.46,80.61,1990599994.0
2008-10-24 16:01:00,80.62,80.86,80.62,80.79,1990599994.0
2008-10-24 16:02:00,80.78,80.84,80.77,80.79,1990599994.0
2008-10-24 16:03:00,80.78,80.94,80.74,80.86,1990599994.0
2008-10-24 16:04:00,80.87,81.07,80.87,80.97,1990599994.0
2008-10-24 16:05:00,80.96,80.96,80.87,80.9,1990599994.0
2008-10-24 16:06:00,80.89,80.99,80.88,80.95,1990599994.0
2008-10-24 16:07:00,80.94,80.94,80.62,80.62,1990599994.0
2008-10-24 16:08:00,80.63,80.68,80.57,80.66,1990599994.0
2008-10-24 16:09:00,80.64,80.69,80.59,80.62,1990599994.0
2008-10-24 16:10:00,80.63,80.65,80.49,80.59,1990599994.0
2008-10-24 16:11:00,80.6,80.68,80.58,80.68,1990599994.0
2008-10-24 16:12:00,80.69,80.69,80.55,80.6,1990599994.0
2008-10-24 16:13:00,80.58,80.6,80.55,80.55,1990599994.0
2008-10-24 16:14:00,80.54,80.54,80.4,80.43,1990599994.0
2008-10-24 16:15:00,80.44,80.44,80.31,80.44,1990599994.0
2008-10-24 16:16:00,80.45,80.57,80.4,80.51,1990599994.0
2008-10-24 16:17:00,80.49,80.49,80.39,80.47,1990599994.0
2008-10-24 16:18:00,80.46,80.62,80.35,80.38,1990599994.0
2008-10-24 16:19:00,80.39,80.52,80.39,80.45,1990599994.0
2008-10-24 16:20:00,80.44,80.65,80.44,80.62,1990599994.0
2008-10-24 16:21:00,80.61,80.65,80.5,80.5,1990599994.0
2008-10-24 16:22:00,80.49,80.5,80.42,80.47,1990599994.0
2008-10-24 16:23:00,80.46,80.49,80.4,80.43,1990599994.0
2008-10-24 16:24:00,80.42,80.43,80.35,80.41,1990599994.0
2008-10-24 16:25:00,80.4,80.42,80.25,80.26,1990599994.0
2008-10-24 16:26:00,80.27,80.41,80.27,80.4,1990599994.0
2008-10-24 16:27:00,80.41,80.68,80.41,80.61,1990599994.0
2008-10-24 16:28:00,80.62,80.62,80.49,80.53,1990599994.0
2008-10-24 16:29:00,80.52,80.67,80.52,80.67,1990599994.0
2008-10-24 16:30:00,80.68,80.77,80.62,80.63,1990599994.0
2008-10-24 16:31:00,80.64,80.64,80.56,80.56,1990599994.0
2008-10-24 16:32:00,80.55,80.64,80.55,80.64,1990599994.0
2008-10-24 16:33:00,80.63,80.64,80.59,80.61,1990599994.0
2008-10-24 16:34:00,80.63,80.65,80.575,80.645,1990599994.0
2008-10-24 16:35:00,80.62,80.64,80.53,80.53,2140879998.0
2008-10-24 16:36:00,80.54,80.55,80.45,80.45,2140879998.0
2008-10-24 16:37:00,80.46,80.48,80.42,80.44,2140879998.0
2008-10-24 16:38:00,80.45,80.46,80.41,80.42,2140879998.0
2008-10-24 16:39:00,80.41,80.42,80.34,80.36,2140879998.0
2008-10-24 16:40:00,80.37,80.39,80.2,80.22,2140879998.0
2008-10-24 16:41:00,80.23,80.25,80.1,80.19,2140879998.0
2008-10-24 16:42:00,80.18,80.2,80.12,80.13,2140879998.0
2008-10-24 16:43:00,80.14,80.31,80.12,80.28,2140879998.0
2008-10-24 16:44:00,80.27,80.28,80.2,80.24,2140879998.0
2008-10-24 16:45:00,80.25,80.31,80.23,80.28,2140879998.0
2008-10-24 16:46:00,80.29,80.33,80.27,80.28,2140879998.0
2008-10-24 16:47:00,80.29,80.31,80.21,80.21,2140879998.0
2008-10-24 16:48:00,80.2,80.23,80.13,80.13,2140879998.0
2008-10-24 16:49:00,80.12,80.22,80.07,80.22,2140879998.0
2008-10-24 16:50:00,80.23,80.39,80.23,80.34,2140879998.0
2008-10-24 16:51:00,80.35,80.42,80.31,80.39,2140879998.0
2008-10-24 16:52:00,80.385,80.45,80.33,80.4,2140879998.0
2008-10-24 16:53:00,80.39,80.42,79.98,80.13,1791039984.0
2008-10-24 16:54:00,80.14,80.33,80.14,80.3,1791039984.0
2008-10-24 16:55:00,80.31,80.46,80.27,80.45,1791039984.0
2008-10-24 16:56:00,80.44,80.56,80.44,80.55,1791039984.0
2008-10-24 16:57:00,80.56,80.62,80.53,80.58,1791039984.0
2008-10-24 16:58:00,80.59,80.65,80.49,80.63,1791039984.0
2008-10-24 16:59:00,80.64,80.84,80.61,80.81,1791039984.0
2008-10-24 17:00:00,80.8,80.91,80.8,80.87,1791039984.0
2008-10-24 17:01:00,80.86,80.89,80.75,80.88,1791039984.0
2008-10-24 17:02:00,80.87,80.87,80.78,80.81,1791039984.0
2008-10-24 17:03:00,80.82,80.83,80.72,80.82,1791039984.0
2008-10-24 17:04:00,80.81,80.81,80.66,80.69,1791039984.0
2008-10-24 17:05:00,80.68,80.71,80.61,80.61,1791039984.0
2008-10-24 17:06:00,80.6,80.65,80.57,80.58,1791039984.0
2008-10-24 17:07:00,80.59,80.59,80.45,80.45,1791039984.0
2008-10-24 17:08:00,80.46,80.47,80.375,80.38,1791039984.0
2008-10-24 17:09:00,80.38,80.42,80.365,80.395,1709619985.0
2008-10-24 17:10:00,80.41,80.43,80.38,80.42,2098999971.0
2008-10-24 17:11:00,80.42,80.43,80.35,80.35,2126099991.0
2008-10-24 17:12:00,80.32,80.39,80.31,80.32,1611520001.0
2008-10-24 17:13:00,80.33,80.33,80.29,80.315,1611520001.0
2008-10-24 17:14:00,80.31,80.53,80.31,80.5,1822000039.0
2008-10-24 17:15:00,80.49,80.55,80.41,80.47,1822000039.0
2008-10-24 17:16:00,80.485,80.64,80.465,80.625,1822000039.0
2008-10-24 17:17:00,80.61,80.61,80.42,80.51,2076360035.0
2008-10-24 17:18:00,80.495,80.56,80.41,80.555,2076360035.0
2008-10-24 17:19:00,80.54,80.66,80.54,80.66,2064040039.0
2008-10-24 17:20:00,80.67,80.685,80.5,80.64,2064040039.0
2008-10-24 17:21:00,80.63,80.91,80.62,80.91,1080400008.0
2008-10-24 17:22:00,80.92,80.92,80.79,80.89,1080400008.0
2008-10-24 17:23:00,80.88,81.0,80.81,80.84,1080400008.0
2008-10-24 17:24:00,80.85,80.85,80.61,80.63,1080400008.0
2008-10-24 17:25:00,80.61,80.64,80.43,80.59,1080400008.0
2008-10-24 17:26:00,80.58,80.64,80.57,80.61,1080400008.0
2008-10-24 17:27:00,80.6,80.6,80.52,80.6,1080400008.0
2008-10-24 17:28:00,80.59,80.61,80.53,80.54,1080400008.0
2008-10-24 17:29:00,80.56,80.58,80.51,80.58,1080400008.0
2008-10-24 17:30:00,80.59,80.66,80.54,80.55,1080400008.0
2008-10-24 17:31:00,80.54,80.58,80.42,80.49,1080400008.0
2008-10-24 17:32:00,80.48,80.49,80.42,80.44,1080400008.0
2008-10-24 17:33:00,80.45,80.47,80.3,80.3,1080400008.0
2008-10-24 17:34:00,80.29,80.38,80.28,80.35,1080400008.0
2008-10-24 17:35:00,80.36,80.42,80.35,80.41,1080400008.0
2008-10-24 17:36:00,80.4,80.52,80.4,80.51,1080400008.0
2008-10-24 17:37:00,80.52,80.54,80.5,80.53,1080400008.0
2008-10-24 17:38:00,80.54,80.66,80.54,80.65,1080400008.0
2008-10-24 17:39:00,80.66,80.73,80.55,80.56,1080400008.0
2008-10-24 17:40:00,80.57,80.72,80.57,80.68,1080400008.0
2008-10-24 17:41:00,80.67,80.69,80.55,80.57,1080400008.0
2008-10-24 17:42:00,80.58,80.65,80.55,80.65,1080400008.0
2008-10-24 17:43:00,80.64,80.72,80.62,80.71,1080400008.0
2008-10-24 17:44:00,80.7,80.91,80.67,80.91,1080400008.0
2008-10-24 17:45:00,80.92,81.05,80.89,80.93,1080400008.0
2008-10-24 17:46:00,80.92,80.93,80.85,80.85,1080400008.0
2008-10-24 17:47:00,80.86,80.86,80.75,80.83,1080400008.0
2008-10-24 17:48:00,80.84,80.86,80.76,80.78,1080400008.0
2008-10-24 17:49:00,80.77,80.8,80.72,80.77,1080400008.0
2008-10-24 17:50:00,80.76,80.78,80.66,80.68,1080400008.0
2008-10-24 17:51:00,80.69,80.71,80.56,80.62,1080400008.0
2008-10-24 17:52:00,80.63,80.63,80.51,80.51,1080400008.0
2008-10-24 17:53:00,80.5,80.57,80.48,80.51,1080400008.0
2008-10-24 17:54:00,80.5,80.53,80.44,80.53,1080400008.0
2008-10-24 17:55:00,80.52,80.62,80.52,80.61,1080400008.0
2008-10-24 17:56:00,80.62,80.62,80.45,80.49,1080400008.0
2008-10-24 17:57:00,80.5,80.56,80.49,80.55,1080400008.0
2008-10-24 17:58:00,80.54,80.79,80.52,80.76,1080400008.0
2008-10-24 17:59:00,80.77,80.9,80.73,80.82,1080400008.0
2008-10-24 18:00:00,80.81,80.92,80.76,80.8,1080400008.0
2008-10-24 18:01:00,80.81,80.82,80.64,80.66,1080400008.0
2008-10-24 18:02:00,80.65,80.68,80.55,80.58,1080400008.0
2008-10-24 18:03:00,80.57,80.82,80.57,80.82,1080400008.0
2008-10-24 18:04:00,80.81,80.91,80.81,80.86,1080400008.0
2008-10-24 18:05:00,80.87,80.95,80.83,80.95,1080400008.0
2008-10-24 18:06:00,80.96,81.02,80.94,80.99,1080400008.0
2008-10-24 18:07:00,81.0,81.01,80.95,80.95,1080400008.0
2008-10-24 18:08:00,80.96,80.99,80.88,80.91,1080400008.0
2008-10-24 18:09:00,80.92,81.07,80.92,81.06,1080400008.0
2008-10-24 18:10:00,81.07,81.08,81.03,81.08,1080400008.0
2008-10-24 18:11:00,81.09,81.24,81.08,81.21,1080400008.0
2008-10-24 18:12:00,81.2,81.29,81.11,81.28,1080400008.0
2008-10-24 18:13:00,81.29,81.36,81.28,81.36,1080400008.0
2008-10-24 18:14:00,81.35,81.36,81.2,81.22,1080400008.0
2008-10-24 18:15:00,81.23,81.24,81.05,81.05,1080400008.0
2008-10-24 18:16:00,81.06,81.12,81.03,81.08,1080400008.0
2008-10-24 18:17:00,81.06,81.08,81.03,81.05,1080400008.0
2008-10-24 18:18:00,81.04,81.23,81.04,81.16,1080400008.0
2008-10-24 18:19:00,81.17,81.24,81.16,81.21,1080400008.0
2008-10-24 18:20:00,81.22,81.31,81.21,81.31,1080400008.0
2008-10-24 18:21:00,81.3,81.31,81.2,81.21,1080400008.0
2008-10-24 18:22:00,81.2,81.21,81.07,81.07,1080400008.0
2008-10-24 18:23:00,81.06,81.09,80.93,80.94,1080400008.0
2008-10-24 18:24:00,80.93,81.04,80.92,81.0,1080400008.0
2008-10-24 18:25:00,80.99,81.03,80.95,80.97,1080400008.0
2008-10-24 18:26:00,80.96,81.03,80.93,81.01,1080400008.0
2008-10-24 18:27:00,81.0,81.01,80.85,80.93,1080400008.0
2008-10-24 18:28:00,80.92,80.94,80.84,80.88,1080400008.0
2008-10-24 18:29:00,80.89,81.02,80.88,80.98,1080400008.0
2008-10-24 18:30:00,80.97,81.1,80.94,81.07,1080400008.0
2008-10-24 18:31:00,81.06,81.11,81.02,81.11,1080400008.0
2008-10-24 18:32:00,81.1,81.12,81.04,81.05,1080400008.0
2008-10-24 18:33:00,81.04,81.09,81.02,81.05,1080400008.0
2008-10-24 18:34:00,81.04,81.08,81.02,81.03,1080400008.0
2008-10-24 18:35:00,81.02,81.08,81.0,81.07,1080400008.0
2008-10-24 18:36:00,81.08,81.09,81.05,81.08,1080400008.0
2008-10-24 18:37:00,81.09,81.16,81.09,81.13,1080400008.0
2008-10-24 18:38:00,81.14,81.15,81.06,81.06,1080400008.0
2008-10-24 18:39:00,81.07,81.08,81.0,81.03,1080400008.0
2008-10-24 18:40:00,81.02,81.04,80.95,80.98,1080400008.0
2008-10-24 18:41:00,80.97,80.97,80.9,80.95,1080400008.0
2008-10-24 18:42:00,80.94,80.95,80.87,80.92,1080400008.0
2008-10-24 18:43:00,80.93,81.0,80.92,80.96,1080400008.0
2008-10-24 18:44:00,80.95,80.96,80.86,80.86,1080400008.0
2008-10-24 18:45:00,80.85,80.9,80.81,80.9,1080400008.0
2008-10-24 18:46:00,80.89,81.01,80.89,81.01,1080400008.0
2008-10-24 18:47:00,81.02,81.05,80.99,81.03,1080400008.0
2008-10-24 18:48:00,81.02,81.03,80.94,80.94,1080400008.0
2008-10-24 18:49:00,80.95,80.98,80.94,80.97,1080400008.0
2008-10-24 18:50:00,80.98,81.01,80.97,80.99,1080400008.0
2008-10-24 18:51:00,81.0,81.07,81.0,81.03,1080400008.0
2008-10-24 18:52:00,81.04,81.07,81.03,81.05,1080400008.0
2008-10-24 18:53:00,81.04,81.07,81.04,81.05,1080400008.0
2008-10-24 18:54:00,81.04,81.11,81.04,81.11,1080400008.0
2008-10-24 18:55:00,81.1,81.13,81.09,81.1,1080400008.0
2008-10-24 18:56:00,81.11,81.11,81.04,81.05,1080400008.0
2008-10-24 18:57:00,81.06,81.07,81.02,81.03,1080400008.0
2008-10-24 18:58:00,81.04,81.04,80.92,80.95,1080400008.0
2008-10-24 18:59:00,80.94,81.11,80.93,81.0,1080400008.0
2008-10-24 19:00:00,81.01,81.07,81.0,81.06,1080400008.0
2008-10-24 19:01:00,81.05,81.09,80.98,80.99,1080400008.0
2008-10-24 19:02:00,80.98,81.06,80.98,81.05,1080400008.0
2008-10-24 19:03:00,81.06,81.14,81.06,81.09,1080400008.0
2008-10-24 19:04:00,81.08,81.1,81.04,81.08,1080400008.0
2008-10-24 19:05:00,81.09,81.14,81.02,81.11,1080400008.0
2008-10-24 19:06:00,81.12,81.16,81.11,81.11,1080400008.0
2008-10-24 19:07:00,81.1,81.15,81.1,81.13,1080400008.0
2008-10-24 19:08:00,81.12,81.29,81.12,81.27,1080400008.0
2008-10-24 19:09:00,81.28,81.28,81.13,81.13,1080400008.0
2008-10-24 19:10:00,81.14,81.14,80.99,81.03,1080400008.0
2008-10-24 19:11:00,81.02,81.11,81.01,81.1,1080400008.0
2008-10-24 19:12:00,81.09,81.17,81.09,81.11,1080400008.0
2008-10-24 19:13:00,81.1,81.14,81.07,81.07,1080400008.0
2008-10-24 19:14:00,81.06,81.07,80.98,81.0,1080400008.0
2008-10-24 19:15:00,81.01,81.01,80.97,80.98,1080400008.0
2008-10-24 19:16:00,80.99,80.99,80.92,80.97,1080400008.0
2008-10-24 19:17:00,80.98,80.98,80.92,80.96,1080400008.0
2008-10-24 19:18:00,80.97,81.12,80.97,81.02,1080400008.0
2008-10-24 19:19:00,81.03,81.08,81.0,81.07,1080400008.0
2008-10-24 19:20:00,81.08,81.1,81.06,81.09,1080400008.0
2008-10-24 19:21:00,81.08,81.12,81.05,81.05,1080400008.0
2008-10-24 19:22:00,81.04,81.11,81.0,81.09,1080400008.0
2008-10-24 19:23:00,81.1,81.19,81.07,81.09,1080400008.0
2008-10-24 19:24:00,81.08,81.11,81.0,81.04,1080400008.0
2008-10-24 19:25:00,81.03,81.04,80.99,80.99,1080400008.0
2008-10-24 19:26:00,81.0,81.1,81.0,81.07,1080400008.0
2008-10-24 19:27:00,81.08,81.08,80.97,80.98,1080400008.0
2008-10-24 19:28:00,80.97,80.97,80.89,80.95,1080400008.0
2008-10-24 19:29:00,80.94,80.97,80.89,80.89,1080400008.0
2008-10-24 19:30:00,80.88,80.88,80.82,80.86,1080400008.0
2008-10-24 19:31:00,80.87,80.89,80.78,80.78,1080400008.0
2008-10-24 19:32:00,80.77,80.81,80.73,80.81,1080400008.0
2008-10-24 19:33:00,80.8,80.8,80.71,80.79,1080400008.0
2008-10-24 19:34:00,80.78,80.84,80.75,80.84,1080400008.0
2008-10-24 19:35:00,80.83,80.9,80.82,80.9,1080400008.0
2008-10-24 19:36:00,80.91,80.96,80.89,80.94,1080400008.0
2008-10-24 19:37:00,80.95,80.96,80.89,80.89,1080400008.0
2008-10-24 19:38:00,80.9,80.9,80.88,80.88,1080400008.0
2008-10-24 19:39:00,80.87,80.87,80.76,80.78,1080400008.0
2008-10-24 19:40:00,80.77,80.81,80.76,80.8,1080400008.0
2008-10-24 19:41:00,80.81,80.87,80.8,80.81,1080400008.0
2008-10-24 19:42:00,80.8,80.81,80.76,80.77,1080400008.0
2008-10-24 19:43:00,80.78,80.8,80.76,80.76,1080400008.0
2008-10-24 19:44:00,80.75,80.77,80.72,80.72,1080400008.0
2008-10-24 19:45:00,80.71,80.76,80.71,80.73,1080400008.0
2008-10-24 19:46:00,80.74,80.74,80.59,80.59,1080400008.0
2008-10-24 19:47:00,80.58,80.65,80.57,80.61,1080400008.0
2008-10-24 19:48:00,80.6,80.61,80.51,80.53,1080400008.0
2008-10-24 19:49:00,80.54,80.58,80.43,80.43,1080400008.0
2008-10-24 19:50:00,80.44,80.45,80.28,80.28,1080400008.0
2008-10-24 19:51:00,80.29,80.43,80.28,80.4,1080400008.0
2008-10-24 19:52:00,80.41,80.49,80.4,80.46,1080400008.0
2008-10-24 19:53:00,80.45,80.49,80.45,80.47,1080400008.0
2008-10-24 19:54:00,80.48,80.49,80.41,80.41,1080400008.0
2008-10-24 19:55:00,80.42,80.52,80.42,80.46,1080400008.0
2008-10-24 19:56:00,80.47,80.6,80.47,80.52,1080400008.0
2008-10-24 19:57:00,80.53,80.55,80.48,80.49,1080400008.0
2008-10-24 19:58:00,80.48,80.56,80.44,80.54,1080400008.0
2008-10-24 19:59:00,80.53,80.55,80.47,80.47,1080400008.0
2008-10-24 20:00:00,80.48,80.57,80.48,80.57,1080400008.0
2008-10-24 20:01:00,80.58,80.62,80.56,80.6,1080400008.0
2008-10-24 20:02:00,80.59,80.59,80.52,80.56,1080400008.0
2008-10-24 20:03:00,80.55,80.59,80.51,80.56,1080400008.0
2008-10-24 20:04:00,80.57,80.57,80.45,80.51,1080400008.0
2008-10-24 20:05:00,80.52,80.56,80.52,80.52,1080400008.0
2008-10-24 20:06:00,80.53,80.55,80.38,80.42,1080400008.0
2008-10-24 20:07:00,80.41,80.45,80.39,80.39,1080400008.0
2008-10-24 20:08:00,80.4,80.45,80.4,80.45,1080400008.0
2008-10-24 20:09:00,80.46,80.56,80.46,80.5,1080400008.0
2008-10-24 20:10:00,80.49,80.59,80.46,80.58,1080400008.0
2008-10-24 20:11:00,80.57,80.64,80.53,80.62,1080400008.0
2008-10-24 20:12:00,80.61,80.67,80.61,80.63,1080400008.0
2008-10-24 20:13:00,80.62,80.66,80.6,80.6,1080400008.0
2008-10-24 20:14:00,80.61,80.63,80.59,80.62,1080400008.0
2008-10-24 20:15:00,80.63,80.68,80.63,80.65,1080400008.0
2008-10-24 20:16:00,80.64,80.65,80.58,80.61,1080400008.0
2008-10-24 20:17:00,80.6,80.71,80.6,80.71,1080400008.0
2008-10-24 20:18:00,80.72,80.8,80.7,80.79,1080400008.0
2008-10-24 20:19:00,80.78,80.85,80.77,80.83,1080400008.0
2008-10-24 20:20:00,80.82,80.86,80.81,80.84,1080400008.0
2008-10-24 20:21:00,80.83,80.83,80.69,80.7,1080400008.0
2008-10-24 20:22:00,80.71,80.76,80.66,80.68,1080400008.0
2008-10-24 20:23:00,80.69,80.78,80.66,80.71,1080400008.0
2008-10-24 20:24:00,80.72,80.73,80.69,80.71,1080400008.0
2008-10-24 20:25:00,80.7,80.73,80.7,80.7,1080400008.0
2008-10-24 20:26:00,80.69,80.71,80.66,80.66,1080400008.0
2008-10-24 20:27:00,80.67,80.78,80.65,80.66,1080400008.0
2008-10-24 20:28:00,80.65,80.71,80.65,80.67,1080400008.0
2008-10-24 20:29:00,80.68,80.73,80.67,80.73,1080400008.0
2008-10-24 20:30:00,80.74,80.78,80.74,80.77,1080400008.0
2008-10-24 20:31:00,80.76,80.77,80.72,80.75,1080400008.0
2008-10-24 20:32:00,80.73,80.82,80.73,80.82,1080400008.0
2008-10-24 20:33:00,80.83,80.86,80.78,80.83,1080400008.0
2008-10-24 20:34:00,80.84,81.09,80.83,81.03,1080400008.0
2008-10-24 20:35:00,81.04,81.04,80.83,80.89,1080400008.0
2008-10-24 20:36:00,80.88,80.9,80.83,80.84,1080400008.0
2008-10-24 20:37:00,80.83,80.86,80.81,80.83,1080400008.0
2008-10-24 20:38:00,80.82,80.84,80.78,80.8,1080400008.0
2008-10-24 20:39:00,80.79,80.83,80.77,80.83,1080400008.0
2008-10-24 20:40:00,80.84,80.84,80.8,80.8,1080400008.0
2008-10-24 20:41:00,80.79,80.86,80.78,80.85,1080400008.0
2008-10-24 20:42:00,80.86,80.86,80.82,80.86,1080400008.0
2008-10-24 20:43:00,80.85,80.86,80.76,80.79,1080400008.0
2008-10-24 20:44:00,80.8,80.86,80.8,80.82,1080400008.0
2008-10-24 20:45:00,80.83,80.84,80.77,80.77,1080400008.0
2008-10-24 20:46:00,80.76,80.78,80.7,80.73,1080400008.0
2008-10-24 20:47:00,80.72,80.72,80.67,80.69,1080400008.0
2008-10-24 20:48:00,80.68,80.68,80.58,80.66,1080400008.0
2008-10-24 20:49:00,80.65,80.66,80.64,80.66,1080400008.0
2008-10-24 20:50:00,80.65,80.72,80.65,80.65,1080400008.0
2008-10-24 20:51:00,80.66,80.76,80.64,80.76,1080400008.0
2008-10-24 20:52:00,80.75,80.75,80.68,80.72,1080400008.0
2008-10-24 20:53:00,80.73,80.73,80.68,80.7,1080400008.0
2008-10-24 20:54:00,80.69,80.69,80.66,80.67,1080400008.0
2008-10-24 20:55:00,80.66,80.77,80.66,80.75,1080400008.0
2008-10-24 20:56:00,80.74,80.87,80.65,80.87,1080400008.0
2008-10-24 20:57:00,80.88,80.88,80.8,80.83,1080400008.0
2008-10-24 20:58:00,80.84,80.86,80.77,80.8,1080400008.0
2008-10-24 20:59:00,80.81,80.89,80.78,80.88,1080400008.0
2008-10-24 21:00:00,80.87,80.99,80.86,80.99,1080400008.0
2008-10-24 21:01:00,80.98,81.1,80.96,81.09,1080400008.0
2008-10-24 21:02:00,81.1,81.1,80.92,81.03,1080400008.0
2008-10-24 21:03:00,81.04,81.07,80.89,80.9,1080400008.0
2008-10-24 21:04:00,80.92,81.03,80.92,80.96,1080400008.0
2008-10-24 21:05:00,80.95,80.97,80.93,80.96,1080400008.0
2008-10-24 21:06:00,80.97,81.0,80.91,80.95,1080400008.0
2008-10-24 21:07:00,80.94,81.0,80.94,80.99,1080400008.0
2008-10-24 21:08:00,80.98,81.02,80.94,81.02,1080400008.0
2008-10-24 21:09:00,81.01,81.09,81.01,81.04,1080400008.0
2008-10-24 21:10:00,81.03,81.11,81.0,81.09,1080400008.0
2008-10-24 21:11:00,81.11,81.15,81.01,81.01,1080400008.0
2008-10-24 21:12:00,81.0,81.08,80.99,81.01,1080400008.0
2008-10-24 21:13:00,81.0,81.0,80.96,80.97,1080400008.0
2008-10-24 21:14:00,80.96,80.97,80.88,80.91,1080400008.0
2008-10-24 21:15:00,80.9,80.92,80.85,80.86,1080400008.0
2008-10-24 21:16:00,80.87,80.92,80.86,80.92,1080400008.0
2008-10-24 21:17:00,80.91,80.99,80.91,80.98,1080400008.0
2008-10-24 21:18:00,80.99,80.99,80.87,80.88,1080400008.0
2008-10-24 21:19:00,80.87,80.88,80.81,80.83,1080400008.0
2008-10-24 21:20:00,80.84,80.89,80.83,80.86,1080400008.0
2008-10-24 21:21:00,80.88,80.89,80.83,80.84,1080400008.0
2008-10-24 21:22:00,80.85,80.89,80.8,80.89,1080400008.0
2008-10-24 21:23:00,80.9,81.02,80.87,81.0,1080400008.0
2008-10-24 21:24:00,80.99,81.01,80.92,81.01,1080400008.0
2008-10-24 21:25:00,81.02,81.11,80.99,81.09,1080400008.0
2008-10-24 21:26:00,81.1,81.22,81.1,81.17,1080400008.0
2008-10-24 21:27:00,81.16,81.18,81.13,81.15,1080400008.0
2008-10-24 21:28:00,81.14,81.14,81.09,81.14,1080400008.0
2008-10-24 21:29:00,81.15,81.18,81.1,81.16,1080400008.0
2008-10-24 21:30:00,81.15,81.16,81.07,81.07,1080400008.0
2008-10-24 21:31:00,81.08,81.08,80.94,80.96,1080400008.0
2008-10-24 21:32:00,80.97,81.03,80.97,80.98,1080400008.0
2008-10-24 21:33:00,80.99,80.99,80.92,80.99,1080400008.0
2008-10-24 21:34:00,80.98,80.99,80.93,80.98,1080400008.0
2008-10-24 21:35:00,80.97,80.99,80.91,80.94,1080400008.0
2008-10-24 21:36:00,80.93,80.96,80.91,80.96,1080400008.0
2008-10-24 21:37:00,80.97,80.98,80.85,80.88,1080400008.0
2008-10-24 21:38:00,80.89,80.89,80.85,80.88,1080400008.0
2008-10-24 21:39:00,80.87,80.88,80.79,80.88,1080400008.0
2008-10-24 21:40:00,80.86,80.96,80.81,80.91,1080400008.0
2008-10-24 21:41:00,80.9,80.93,80.87,80.93,1080400008.0
2008-10-24 21:42:00,80.94,80.96,80.91,80.92,1080400008.0
2008-10-24 21:43:00,80.93,81.0,80.92,80.98,1080400008.0
2008-10-24 21:44:00,80.97,81.0,80.94,80.98,1080400008.0
2008-10-24 21:45:00,80.97,81.05,80.96,81.02,1080400008.0
2008-10-24 21:46:00,81.01,81.02,80.95,80.96,1080400008.0
2008-10-24 21:47:00,80.97,80.97,80.94,80.96,1080400008.0
2008-10-24 21:48:00,80.97,80.99,80.95,80.98,1080400008.0
2008-10-24 21:49:00,80.97,81.06,80.97,81.06,1080400008.0
2008-10-24 21:50:00,81.07,81.1,81.05,81.07,1080400008.0
2008-10-24 21:51:00,81.08,81.1,81.05,81.05,1080400008.0
2008-10-24 21:52:00,81.04,81.09,81.03,81.08,1080400008.0
2008-10-24 21:53:00,81.07,81.11,81.02,81.07,1080400008.0
2008-10-24 21:54:00,81.08,81.09,81.05,81.08,1080400008.0
2008-10-24 21:55:00,81.07,81.09,81.07,81.08,1080400008.0
2008-10-24 21:56:00,81.07,81.1,81.02,81.05,1080400008.0
2008-10-24 21:57:00,81.04,81.04,80.96,80.97,1080400008.0
2008-10-24 21:58:00,80.98,80.98,80.94,80.95,1080400008.0
2008-10-24 21:59:00,80.97,81.0,80.88,80.88,1080400008.0
2008-10-24 22:00:00,80.87,80.88,80.83,80.86,1080400008.0
2008-10-24 22:01:00,80.85,80.86,80.74,80.77,1080400008.0
2008-10-24 22:02:00,80.76,80.86,80.75,80.82,1080400008.0
2008-10-24 22:03:00,80.81,80.85,80.79,80.81,1080400008.0
2008-10-24 22:04:00,80.8,80.81,80.78,80.8,1080400008.0
2008-10-24 22:05:00,80.81,80.82,80.72,80.73,1080400008.0
2008-10-24 22:06:00,80.75,80.75,80.71,80.74,1080400008.0
2008-10-24 22:07:00,80.72,80.75,80.72,80.74,1080400008.0
2008-10-24 22:08:00,80.75,80.75,80.74,80.75,1080400008.0
2008-10-24 22:09:00,80.76,80.79,80.74,80.78,1080400008.0
2008-10-24 22:10:00,80.79,80.79,80.76,80.78,1080400008.0
2008-10-24 22:11:00,80.77,80.8,80.76,80.78,1080400008.0
2008-10-24 22:12:00,80.79,80.88,80.78,80.87,1080400008.0
2008-10-24 22:13:00,80.86,80.92,80.85,80.88,1080400008.0
2008-10-24 22:14:00,80.87,80.89,80.86,80.87,1080400008.0
2008-10-24 22:15:00,80.88,80.91,80.88,80.9,1080400008.0
2008-10-24 22:16:00,80.9,80.905,80.89,80.89,1080400008.0
2008-10-24 22:17:00,80.89,80.93,80.87,80.87,1961500007.0
2008-10-24 22:18:00,80.86,80.88,80.86,80.87,1961500007.0
2008-10-24 22:19:00,80.86,80.89,80.86,80.89,1514899979.0
2008-10-24 22:20:00,80.885,80.89,80.87,80.87,1514899979.0
2008-10-24 22:21:00,80.86,80.88,80.85,80.88,652499990.0
2008-10-24 22:22:00,80.87,80.87,80.85,80.855,652499990.0
2008-10-24 22:23:00,80.84,80.88,80.84,80.88,1395600006.0
2008-10-24 22:24:00,80.87,80.88,80.83,80.84,1395600006.0
2008-10-24 22:25:00,80.83,80.84,80.82,80.84,1395600006.0
2008-10-24 22:26:00,80.83,80.87,80.81,80.83,1395600006.0
2008-10-24 22:27:00,80.835,80.845,80.835,80.845,1395600006.0
2008-10-24 22:28:00,80.84,80.91,80.83,80.91,1911000023.0
2008-10-24 22:29:00,80.9,80.91,80.83,80.83,1911000023.0
2008-10-24 22:30:00,80.85,80.9,80.84,80.87,1911000023.0
2008-10-24 22:31:00,80.86,80.86,80.82,80.82,1911000023.0
2008-10-24 22:32:00,80.8,80.82,80.71,80.75,1911000023.0
2008-10-24 22:33:00,80.76,80.77,80.59,80.63,1911000023.0
2008-10-24 22:34:00,80.62,80.63,80.56,80.56,1911000023.0
2008-10-24 22:35:00,80.55,80.65,80.52,80.64,1911000023.0
2008-10-24 22:36:00,80.63,80.83,80.63,80.81,1911000023.0
2008-10-24 22:37:00,80.82,80.83,80.77,80.8,1911000023.0
2008-10-24 22:38:00,80.81,80.86,80.8,80.85,1911000023.0
2008-10-24 22:39:00,80.86,80.94,80.86,80.91,1911000023.0
2008-10-24 22:40:00,80.92,81.03,80.8,80.82,1911000023.0
2008-10-24 22:41:00,80.83,80.83,80.66,80.69,1911000023.0
2008-10-24 22:42:00,80.71,80.8,80.71,80.72,1911000023.0
2008-10-24 22:43:00,80.71,80.79,80.7,80.78,1911000023.0
2008-10-24 22:44:00,80.795,80.82,80.78,80.78,1911000023.0
2008-10-24 22:45:00,80.73,80.92,80.72,80.78,2093899979.0
2008-10-24 22:46:00,80.77,80.81,80.76,80.8,2093899979.0
2008-10-24 22:47:00,80.78,80.83,80.75,80.8,2093899979.0
2008-10-24 22:48:00,80.78,80.86,80.72,80.84,2093899979.0
2008-10-24 22:49:00,80.83,80.85,80.8,80.83,2093899979.0
2008-10-24 22:50:00,80.76,80.84,80.76,80.79,2093899979.0
2008-10-24 22:51:00,80.795,80.795,80.75,80.775,2093899979.0
2008-10-24 22:52:00,80.78,80.81,80.77,80.79,1503999999.0
2008-10-24 22:53:00,80.78,80.82,80.75,80.79,1503999999.0
2008-10-24 22:54:00,80.8,80.83,80.71,80.78,1503999999.0
2008-10-24 22:55:00,80.75,80.82,80.7,80.82,1503999999.0
2008-10-24 22:56:00,80.83,80.91,80.79,80.87,1503999999.0
2008-10-24 22:57:00,80.88,80.88,80.69,80.79,1503999999.0
2008-10-24 22:58:00,80.77,80.88,80.75,80.85,1503999999.0
2008-10-24 22:59:00,80.84,80.85,80.76,80.76,1503999999.0
2008-10-26 23:03:00,79.901,79.91,79.817,79.818,1503999999.0
2008-10-26 23:04:00,79.791,79.791,79.764,79.765,700599990.0
2008-10-26 23:07:00,79.786,79.792,79.784,79.792,1512399981.0
2008-10-26 23:08:00,79.73,79.73,79.73,79.73,39200001.0
2008-10-26 23:09:00,79.776,79.83,79.768,79.798,1950200027.0
2008-10-26 23:11:00,79.74,79.81,79.73,79.81,163800001.0
2008-10-26 23:12:00,79.765,79.765,79.765,79.765,3000000.0
2008-10-26 23:13:00,79.765,79.785,79.765,79.765,21000000.0
2008-10-26 23:14:00,79.78,79.79,79.72,79.735,60000000.0
2008-10-26 23:15:00,79.73,79.74,79.65,79.675,93000000.0
2008-10-26 23:16:00,79.665,79.73,79.63,79.685,57000000.0
2008-10-26 23:17:00,79.675,79.675,79.6,79.635,27000000.0
2008-10-26 23:18:00,79.62,79.635,79.575,79.575,30000000.0
2008-10-26 23:19:00,79.58,79.58,79.51,79.51,63000000.0
2008-10-26 23:20:00,79.505,79.545,79.505,79.51,39000000.0
2008-10-26 23:21:00,79.5,79.505,79.495,79.505,15000000.0
2008-10-26 23:22:00,79.46,79.495,79.46,79.495,8000000.0
2008-10-26 23:23:00,79.495,79.515,79.41,79.515,51000000.0
2008-10-26 23:24:00,79.525,79.525,79.38,79.505,57000000.0
2008-10-26 23:25:00,79.515,79.53,79.505,79.53,30000000.0
2008-10-26 23:26:00,79.545,79.56,79.445,79.48,69000000.0
2008-10-26 23:27:00,79.495,79.495,79.405,79.405,12000000.0
2008-10-26 23:28:00,79.385,79.4,79.335,79.345,84000000.0
2008-10-26 23:29:00,79.345,79.355,79.34,79.34,39000000.0
2008-10-26 23:30:00,79.32,79.34,79.32,79.34,40800000.0
2008-10-26 23:31:00,79.34,79.345,79.34,79.345,17200000.0
2008-10-26 23:32:00,79.345,79.345,79.325,79.345,39000000.0
2008-10-26 23:33:00,79.33,79.345,79.33,79.335,12000000.0
2008-10-26 23:34:00,79.34,79.375,79.305,79.31,132000000.0
2008-10-26 23:35:00,79.325,79.33,79.16,79.22,75000000.0
2008-10-26 23:36:00,79.215,79.31,79.165,79.18,148100000.0
2008-10-26 23:37:00,79.175,79.175,78.92,78.98,206700000.0
2008-10-26 23:38:00,79.0,79.015,78.91,78.955,78000000.0
2008-10-26 23:39:00,78.895,78.965,78.785,78.845,106000000.0
2008-10-26 23:40:00,78.875,78.97,78.875,78.955,77700000.0
2008-10-26 23:41:00,78.95,78.95,78.875,78.935,63000000.0
2008-10-26 23:42:00,78.945,79.0,78.925,78.99,108000000.0
2008-10-26 23:43:00,79.0,79.0,78.925,78.925,51000000.0
2008-10-26 23:44:00,78.965,79.07,78.965,79.01,166900000.0
2008-10-26 23:45:00,79.015,79.125,79.015,79.06,114000000.0
2008-10-26 23:46:00,79.065,79.17,79.065,79.145,95600000.0
2008-10-26 23:47:00,79.14,79.17,79.125,79.15,83200000.0
2008-10-26 23:48:00,79.15,79.155,79.14,79.155,41200000.0
2008-10-26 23:49:00,79.16,79.19,79.155,79.185,42000000.0
2008-10-26 23:50:00,79.195,79.195,79.16,79.19,118800000.0
2008-10-26 23:51:00,79.185,79.19,79.14,79.18,139700000.0
2008-10-26 23:52:00,79.18,79.2,79.175,79.2,64100000.0
2008-10-26 23:53:00,79.2,79.2,79.2,79.2,113200000.0
2008-10-26 23:54:00,79.2,79.2,79.16,79.16,197900000.0
2008-10-26 23:55:00,79.165,79.2,79.16,79.19,182300000.0
2008-10-26 23:56:00,79.195,79.195,79.175,79.175,83100000.0
2008-10-26 23:57:00,79.17,79.205,79.165,79.205,66500000.0
2008-10-26 23:58:00,79.155,79.175,79.155,79.17,23200000.0
2008-10-26 23:59:00,79.17,79.18,79.14,79.15,63600000.0
2008-10-27 00:00:00,79.145,79.155,79.13,79.135,59600000.0
2008-10-27 00:01:00,79.135,79.18,79.04,79.085,174900000.0
2008-10-27 00:02:00,79.1,79.15,79.005,79.015,125600000.0
2008-10-27 00:03:00,79.015,79.095,78.965,78.97,122600000.0
2008-10-27 00:04:00,78.895,79.025,78.895,78.975,68000000.0
2008-10-27 00:05:00,79.015,79.015,78.93,78.935,156500000.0
2008-10-27 00:06:00,78.955,78.975,78.93,78.94,357000000.0
2008-10-27 00:07:00,78.94,79.05,78.94,79.035,337100000.0
2008-10-27 00:08:00,79.045,79.045,79.025,79.025,52000000.0
2008-10-27 00:09:00,79.02,79.025,78.99,79.01,112500000.0
2008-10-27 00:10:00,79.015,79.14,79.015,79.125,363600000.0
2008-10-27 00:11:00,79.135,79.135,79.045,79.055,479600000.0
2008-10-27 00:12:00,79.055,79.075,78.995,79.07,328000000.0
2008-10-27 00:13:00,79.06,79.13,79.03,79.13,292500000.0
2008-10-27 00:14:00,79.13,79.145,79.095,79.12,862899999.0
2008-10-27 00:15:00,79.125,79.175,79.045,79.09,962299999.0
2008-10-27 00:16:00,79.09,79.1,78.925,78.955,1300400000.0
2008-10-27 00:17:00,78.97,79.035,78.91,78.965,1744600000.0
2008-10-27 00:18:00,78.965,78.985,78.715,78.925,1177700001.0
2008-10-27 00:19:00,78.93,78.985,78.755,78.98,1893800000.0
2008-10-27 00:20:00,78.965,79.025,78.76,78.915,1461799999.0
2008-10-27 00:21:00,78.91,78.94,78.825,78.87,1409600000.0
2008-10-27 00:22:00,78.865,78.93,78.865,78.93,1130500000.0
2008-10-27 00:23:00,78.92,78.935,78.865,78.91,830799999.0
2008-10-27 00:24:00,78.91,78.955,78.87,78.875,509400000.0
2008-10-27 00:25:00,78.905,79.045,78.87,79.045,1200900005.0
2008-10-27 00:26:00,79.04,79.205,79.02,79.19,1376199999.0
2008-10-27 00:27:00,79.19,79.25,79.18,79.23,848600000.0
2008-10-27 00:28:00,79.245,79.245,79.065,79.095,1230200000.0
2008-10-27 00:29:00,79.97,79.97,79.86,79.88,2068400009.0
2008-10-27 00:30:00,79.87,79.93,79.85,79.89,2068400009.0
2008-10-27 00:31:00,79.9,79.94,79.89,79.94,2068400009.0
2008-10-27 00:32:00,79.92,79.96,79.71,79.72,2068400009.0
2008-10-27 00:33:00,79.76,79.76,79.69,79.72,2068400009.0
2008-10-27 00:34:00,79.73,79.74,79.63,79.68,2068400009.0
2008-10-27 00:35:00,79.67,79.71,79.66,79.7,2068400009.0
2008-10-27 00:36:00,79.69,79.73,79.69,79.71,2068400009.0
2008-10-27 00:37:00,79.73,79.77,79.72,79.76,2068400009.0
2008-10-27 00:38:00,79.87,79.94,79.56,79.94,2068400009.0
2008-10-27 00:39:00,79.78,79.89,79.78,79.84,2106399996.0
2008-10-27 00:40:00,79.85,79.85,79.77,79.77,2106399996.0
2008-10-27 00:41:00,79.78,79.92,79.78,79.91,2106399996.0
2008-10-27 00:42:00,79.9,79.94,79.9,79.94,2106399996.0
2008-10-27 00:43:00,79.93,79.95,79.87,79.95,2106399996.0
2008-10-27 00:44:00,79.94,79.97,79.94,79.97,2106399996.0
2008-10-27 00:45:00,80.0,80.03,79.99,80.02,2106399996.0
2008-10-27 00:46:00,80.03,80.07,80.0,80.07,2106399996.0
2008-10-27 00:47:00,80.04,80.1,80.0,80.01,2106399996.0
2008-10-27 00:48:00,80.02,80.07,80.0,80.03,2106399996.0
2008-10-27 00:49:00,80.04,80.06,79.99,80.04,2106399996.0
2008-10-27 00:50:00,80.05,80.07,80.05,80.06,2106399996.0
2008-10-27 00:51:00,80.07,80.07,80.06,80.07,2106399996.0
2008-10-27 00:52:00,80.08,80.12,80.07,80.12,2106399996.0
2008-10-27 00:53:00,80.11,80.15,80.11,80.15,2106399996.0
2008-10-27 00:54:00,80.2,80.25,80.11,80.19,2106399996.0
2008-10-27 00:55:00,80.18,80.24,80.14,80.23,2106399996.0
2008-10-27 00:56:00,80.22,80.27,80.22,80.27,2106399996.0
2008-10-27 00:57:00,80.28,80.28,80.17,80.21,2106399996.0
2008-10-27 00:58:00,80.22,80.32,80.21,80.32,2106399996.0
2008-10-27 00:59:00,80.13,80.13,80.13,80.13,2106399996.0
2008-10-27 01:00:00,80.13,80.13,80.075,80.13,1455599979.0
2008-10-27 01:01:00,80.13,80.13,79.97,79.97,2099600001.0
2008-10-27 01:02:00,80.48,80.54,80.42,80.54,1943499981.0
2008-10-27 01:03:00,80.55,80.81,80.54,80.81,1943499981.0
2008-10-27 01:04:00,80.78,81.06,80.71,80.96,1943499981.0
2008-10-27 01:05:00,80.97,81.03,80.84,80.84,1943499981.0
2008-10-27 01:06:00,79.61,79.74,79.61,79.74,1943499981.0
2008-10-27 01:07:00,80.75,80.76,80.65,80.65,1266499971.0
2008-10-27 01:08:00,80.66,80.67,80.47,80.49,1266499971.0
2008-10-27 01:09:00,80.51,80.51,80.43,80.46,1266499971.0
2008-10-27 01:10:00,80.47,80.67,80.46,80.67,1266499971.0
2008-10-27 01:11:00,80.68,80.73,80.53,80.56,1266499971.0
2008-10-27 01:12:00,80.54,80.55,80.47,80.49,1266499971.0
2008-10-27 01:13:00,80.5,80.63,80.49,80.55,1266499971.0
2008-10-27 01:14:00,80.54,80.68,80.5,80.67,1266499971.0
2008-10-27 01:15:00,80.66,80.71,80.64,80.71,1266499971.0
2008-10-27 01:16:00,80.72,80.75,80.71,80.74,1266499971.0
2008-10-27 01:17:00,80.75,80.85,80.71,80.84,1266499971.0
2008-10-27 01:18:00,80.85,80.97,80.82,80.96,1266499971.0
2008-10-27 01:19:00,80.95,81.02,80.92,80.98,1266499971.0
2008-10-27 01:20:00,80.97,80.97,80.82,80.83,1266499971.0
2008-10-27 01:21:00,80.84,80.89,80.74,80.74,1266499971.0
2008-10-27 01:22:00,80.72,80.72,80.63,80.64,1266499971.0
2008-10-27 01:23:00,80.65,80.65,80.28,80.3,1266499971.0
2008-10-27 01:24:00,80.32,80.43,80.32,80.43,1266499971.0
2008-10-27 01:25:00,80.42,80.46,80.38,80.46,1266499971.0
2008-10-27 01:26:00,80.47,80.64,80.46,80.64,1266499971.0
2008-10-27 01:27:00,80.65,80.71,80.46,80.47,1266499971.0
2008-10-27 01:28:00,80.46,80.56,80.46,80.54,1266499971.0
2008-10-27 01:29:00,80.53,80.59,80.53,80.59,1266499971.0
2008-10-27 01:30:00,80.61,80.7,80.61,80.68,1266499971.0
2008-10-27 01:31:00,80.69,80.7,80.67,80.67,1266499971.0
2008-10-27 01:32:00,80.66,80.69,80.6,80.68,1266499971.0
2008-10-27 01:33:00,80.69,80.7,80.64,80.64,1266499971.0
2008-10-27 01:34:00,80.65,80.66,80.64,80.64,1266499971.0
2008-10-27 01:35:00,80.63,80.66,80.62,80.62,1266499971.0
2008-10-27 01:36:00,80.63,80.64,80.61,80.62,1266499971.0
2008-10-27 01:37:00,80.58,80.58,80.53,80.55,1266499971.0
2008-10-27 01:38:00,80.56,80.57,80.48,80.51,1266499971.0
2008-10-27 01:39:00,80.5,80.51,80.46,80.49,1266499971.0
2008-10-27 01:40:00,80.5,80.61,80.5,80.6,1266499971.0
2008-10-27 01:41:00,80.61,80.69,80.6,80.68,1266499971.0
2008-10-27 01:42:00,80.69,80.69,80.62,80.64,1266499971.0
2008-10-27 01:43:00,80.63,80.73,80.56,80.73,1266499971.0
2008-10-27 01:44:00,79.93,79.955,79.93,79.955,1266499971.0
2008-10-27 01:45:00,80.74,80.79,80.74,80.78,2107299978.0
2008-10-27 01:46:00,80.77,80.9,80.77,80.89,2107299978.0
2008-10-27 01:47:00,80.88,80.9,80.85,80.86,2107299978.0
2008-10-27 01:48:00,80.87,80.87,80.83,80.85,2107299978.0
2008-10-27 01:49:00,80.86,80.86,80.82,80.82,2107299978.0
2008-10-27 01:50:00,80.81,80.85,80.81,80.84,2107299978.0
2008-10-27 01:51:00,80.83,80.86,80.79,80.79,2107299978.0
2008-10-27 01:52:00,80.8,80.86,80.78,80.85,2107299978.0
2008-10-27 01:53:00,80.84,80.88,80.82,80.84,2107299978.0
2008-10-27 01:54:00,80.85,81.01,80.85,81.0,2107299978.0
2008-10-27 01:55:00,81.01,81.02,80.93,80.98,2107299978.0
2008-10-27 01:56:00,80.97,80.98,80.92,80.97,2107299978.0
2008-10-27 01:57:00,80.98,81.02,80.97,80.99,2107299978.0
2008-10-27 01:58:00,81.0,81.01,80.97,80.99,2107299978.0
2008-10-27 01:59:00,80.98,81.04,80.98,81.04,2107299978.0
2008-10-27 02:00:00,81.05,81.2,81.05,81.16,2107299978.0
2008-10-27 02:01:00,81.17,81.18,81.08,81.09,2107299978.0
2008-10-27 02:02:00,81.1,81.1,80.94,80.95,2107299978.0
2008-10-27 02:03:00,80.94,81.02,80.94,81.02,2107299978.0
2008-10-27 02:04:00,81.0,81.04,80.97,81.03,2107299978.0
2008-10-27 02:05:00,81.04,81.04,80.97,81.0,2107299978.0
2008-10-27 02:06:00,80.99,81.0,80.96,81.0,2107299978.0
2008-10-27 02:07:00,80.98,80.99,80.97,80.98,2107299978.0
2008-10-27 02:08:00,80.99,81.0,80.98,80.99,2107299978.0
2008-10-27 02:09:00,80.98,81.01,80.96,80.99,2107299978.0
2008-10-27 02:10:00,81.0,81.01,80.98,80.99,2107299978.0
2008-10-27 02:11:00,81.0,81.02,80.97,81.01,2107299978.0
2008-10-27 02:12:00,81.02,81.03,81.0,81.03,2107299978.0
2008-10-27 02:13:00,81.04,81.04,81.02,81.03,2107299978.0
2008-10-27 02:14:00,81.02,81.02,80.92,80.94,2107299978.0
2008-10-27 02:15:00,80.93,81.0,80.93,81.0,2107299978.0
2008-10-27 02:16:00,80.99,81.0,80.99,81.0,2107299978.0
2008-10-27 02:17:00,80.99,81.01,80.97,80.97,2107299978.0
2008-10-27 02:18:00,80.98,80.99,80.97,80.98,2107299978.0
2008-10-27 02:19:00,80.96,80.99,80.95,80.96,2107299978.0
2008-10-27 02:20:00,80.95,80.96,80.94,80.95,2107299978.0
2008-10-27 02:21:00,80.94,80.99,80.94,80.99,2107299978.0
2008-10-27 02:22:00,80.98,80.98,80.9,80.94,2107299978.0
2008-10-27 02:23:00,80.93,80.94,80.92,80.92,2107299978.0
2008-10-27 02:24:00,80.91,80.92,80.87,80.87,2107299978.0
2008-10-27 02:25:00,80.88,80.91,80.8,80.81,2107299978.0
2008-10-27 02:26:00,80.8,80.87,80.75,80.75,2107299978.0
2008-10-27 02:27:00,80.76,80.76,80.69,80.69,2107299978.0
2008-10-27 02:28:00,80.68,80.73,80.63,80.68,2107299978.0
2008-10-27 02:29:00,80.69,80.69,80.51,80.53,2107299978.0
2008-10-27 02:30:00,80.54,80.6,80.53,80.58,2107299978.0
2008-10-27 02:31:00,80.59,80.65,80.59,80.63,2107299978.0
2008-10-27 02:32:00,80.62,80.63,80.51,80.51,2107299978.0
2008-10-27 02:33:00,80.54,80.58,80.52,80.52,2107299978.0
2008-10-27 02:34:00,80.53,80.56,80.39,80.39,2107299978.0
2008-10-27 02:35:00,80.4,80.4,80.27,80.27,2107299978.0
2008-10-27 02:36:00,80.31,80.33,80.22,80.25,2107299978.0
2008-10-27 02:37:00,80.26,80.52,80.25,80.49,2107299978.0
2008-10-27 02:38:00,80.48,80.48,80.42,80.43,2107299978.0
2008-10-27 02:39:00,80.42,80.49,80.41,80.48,2107299978.0
2008-10-27 02:40:00,80.46,80.53,80.39,80.39,2107299978.0
2008-10-27 02:41:00,80.38,80.41,80.37,80.38,2107299978.0
2008-10-27 02:42:00,80.39,80.42,80.38,80.41,2107299978.0
2008-10-27 02:43:00,80.4,80.42,80.37,80.42,2107299978.0
2008-10-27 02:44:00,80.41,80.44,80.37,80.4,2107299978.0
2008-10-27 02:45:00,80.73,80.77,80.73,80.75,2107299978.0
2008-10-27 02:46:00,80.49,80.51,80.41,80.45,1583700012.0
2008-10-27 02:47:00,80.44,80.49,80.43,80.48,1583700012.0
2008-10-27 02:48:00,80.49,80.49,80.35,80.37,1583700012.0
2008-10-27 02:49:00,80.38,80.43,80.37,80.43,1583700012.0
2008-10-27 02:50:00,80.44,80.49,80.44,80.44,1583700012.0
2008-10-27 02:51:00,80.45,80.49,80.45,80.49,1583700012.0
2008-10-27 02:52:00,80.48,80.5,80.46,80.49,1583700012.0
2008-10-27 02:53:00,80.5,80.52,80.49,80.51,1583700012.0
2008-10-27 02:54:00,80.52,80.53,80.51,80.51,1583700012.0
2008-10-27 02:55:00,80.5,80.54,80.5,80.53,1583700012.0
2008-10-27 02:56:00,80.52,80.52,80.43,80.44,1583700012.0
2008-10-27 02:57:00,80.43,80.46,80.41,80.41,1583700012.0
2008-10-27 02:58:00,80.4,80.41,80.37,80.4,1583700012.0
2008-10-27 02:59:00,80.41,80.42,80.38,80.42,1583700012.0
2008-10-27 03:00:00,80.41,80.49,80.41,80.49,1583700012.0
2008-10-27 03:01:00,80.48,80.48,80.44,80.48,1583700012.0
2008-10-27 03:02:00,80.46,80.51,80.45,80.5,1583700012.0
2008-10-27 03:03:00,80.51,80.51,80.47,80.49,1583700012.0
2008-10-27 03:04:00,80.5,80.52,80.48,80.52,1583700012.0
2008-10-27 03:05:00,80.53,80.56,80.53,80.55,1583700012.0
2008-10-27 03:06:00,80.56,80.6,80.55,80.6,1583700012.0
2008-10-27 03:07:00,80.98,80.98,80.98,80.98,1583700012.0
2008-10-27 03:08:00,80.98,80.98,80.98,80.98,1013900009.0
2008-10-27 03:09:00,80.94,81.03,80.92,81.02,2003399980.0
2008-10-27 03:10:00,81.01,81.02,80.92,80.94,2003399980.0
2008-10-27 03:11:00,80.95,80.96,80.82,80.83,2003399980.0
2008-10-27 03:12:00,81.0,81.01,80.995,81.01,2003399980.0
2008-10-27 03:13:00,80.79,80.79,80.72,80.72,2120500017.0
2008-10-27 03:14:00,80.69,80.81,80.67,80.79,2120500017.0
2008-10-27 03:15:00,80.82,80.87,80.8,80.84,2120500017.0
2008-10-27 03:16:00,80.83,80.84,80.77,80.8,2120500017.0
2008-10-27 03:17:00,80.79,80.85,80.74,80.85,2120500017.0
2008-10-27 03:18:00,80.86,80.88,80.82,80.88,2120500017.0
2008-10-27 03:19:00,80.89,80.89,80.84,80.85,2120500017.0
2008-10-27 03:20:00,80.86,80.87,80.84,80.85,2120500017.0
2008-10-27 03:21:00,80.84,80.84,80.82,80.83,2120500017.0
2008-10-27 03:22:00,80.84,80.84,80.78,80.79,2120500017.0
2008-10-27 03:23:00,80.78,80.83,80.77,80.82,2120500017.0
2008-10-27 03:24:00,80.83,80.85,80.82,80.83,2120500017.0
2008-10-27 03:25:00,80.82,80.82,80.77,80.79,2120500017.0
2008-10-27 03:26:00,80.8,80.82,80.79,80.8,2120500017.0
2008-10-27 03:27:00,80.79,80.79,80.73,80.76,2120500017.0
2008-10-27 03:28:00,80.75,80.76,80.71,80.74,2120500017.0
2008-10-27 03:29:00,80.75,80.75,80.73,80.73,2120500017.0
2008-10-27 03:30:00,80.72,80.77,80.69,80.76,2120500017.0
2008-10-27 03:31:00,80.77,80.83,80.76,80.8,2120500017.0
2008-10-27 03:32:00,80.81,80.81,80.77,80.78,2120500017.0
2008-10-27 03:33:00,80.77,80.82,80.77,80.8,2120500017.0
2008-10-27 03:34:00,80.79,80.82,80.75,80.79,2120500017.0
2008-10-27 03:35:00,80.8,80.8,80.71,80.71,2120500017.0
2008-10-27 03:36:00,80.7,80.71,80.6,80.61,2120500017.0
2008-10-27 03:37:00,80.6,80.6,80.54,80.55,2120500017.0
2008-10-27 03:38:00,80.54,80.6,80.53,80.6,2120500017.0
2008-10-27 03:39:00,80.61,80.61,80.54,80.54,2120500017.0
2008-10-27 03:40:00,80.53,80.56,80.52,80.52,2120500017.0
2008-10-27 03:41:00,80.51,80.53,80.5,80.51,2120500017.0
2008-10-27 03:42:00,80.52,80.59,80.52,80.55,2120500017.0
2008-10-27 03:43:00,80.56,80.56,80.52,80.55,2120500017.0
2008-10-27 03:44:00,80.56,80.57,80.52,80.53,2120500017.0
2008-10-27 03:45:00,80.52,80.56,80.51,80.55,2120500017.0
2008-10-27 03:46:00,80.56,80.62,80.56,80.62,2120500017.0
2008-10-27 03:47:00,80.63,80.7,80.63,80.7,2120500017.0
2008-10-27 03:48:00,80.71,80.78,80.71,80.77,2120500017.0
2008-10-27 03:49:00,80.76,80.77,80.75,80.75,2120500017.0
2008-10-27 03:50:00,80.76,80.77,80.7,80.73,2120500017.0
2008-10-27 03:51:00,80.72,80.72,80.67,80.7,2120500017.0
2008-10-27 03:52:00,80.69,80.69,80.66,80.67,2120500017.0
2008-10-27 03:53:00,80.68,80.76,80.64,80.76,2120500017.0
2008-10-27 03:54:00,80.77,80.85,80.74,80.85,2120500017.0
2008-10-27 03:55:00,80.84,80.87,80.83,80.87,2120500017.0
2008-10-27 03:56:00,80.86,80.88,80.84,80.84,2120500017.0
2008-10-27 03:57:00,80.42,80.475,80.405,80.41,2120500017.0
2008-10-27 03:58:00,80.81,80.86,80.81,80.82,2047300009.0
2008-10-27 03:59:00,80.405,80.415,80.39,80.415,2047300009.0
2008-10-27 04:00:00,80.58,80.69,80.58,80.67,801099996.0
2008-10-27 04:01:00,80.68,80.72,80.66,80.68,801099996.0
2008-10-27 04:02:00,80.69,80.69,80.66,80.66,801099996.0
2008-10-27 04:03:00,80.67,80.72,80.67,80.71,801099996.0
2008-10-27 04:04:00,80.72,80.74,80.71,80.74,801099996.0
2008-10-27 04:05:00,80.525,80.56,80.525,80.545,801099996.0
2008-10-27 04:06:00,80.7,80.77,80.69,80.77,1390700009.0
2008-10-27 04:07:00,80.78,80.82,80.77,80.82,1390700009.0
2008-10-27 04:08:00,80.81,80.86,80.8,80.86,1390700009.0
2008-10-27 04:09:00,80.85,80.85,80.81,80.82,1390700009.0
2008-10-27 04:10:00,80.83,80.84,80.79,80.82,1390700009.0
2008-10-27 04:11:00,80.81,80.82,80.73,80.74,1390700009.0
2008-10-27 04:12:00,80.75,80.76,80.71,80.75,1390700009.0
2008-10-27 04:13:00,80.76,80.76,80.65,80.65,1390700009.0
2008-10-27 04:14:00,80.64,80.66,80.63,80.66,1390700009.0
2008-10-27 04:15:00,80.67,80.7,80.66,80.7,1390700009.0
2008-10-27 04:16:00,80.69,80.69,80.67,80.69,1390700009.0
2008-10-27 04:17:00,80.68,80.7,80.64,80.64,1390700009.0
2008-10-27 04:18:00,80.65,80.65,80.56,80.63,1390700009.0
2008-10-27 04:19:00,80.64,80.84,80.63,80.83,1390700009.0
2008-10-27 04:20:00,80.84,80.87,80.81,80.81,1390700009.0
2008-10-27 04:21:00,80.845,80.845,80.825,80.84,1390700009.0
2008-10-27 04:22:00,80.78,80.8,80.77,80.79,1597499986.0
2008-10-27 04:23:00,80.8,80.9,80.78,80.87,1597499986.0
2008-10-27 04:24:00,80.86,80.87,80.72,80.72,1597499986.0
2008-10-27 04:25:00,80.71,80.72,80.6,80.69,1597499986.0
2008-10-27 04:26:00,80.7,80.8,80.7,80.74,1597499986.0
2008-10-27 04:27:00,80.75,80.82,80.74,80.75,1597499986.0
2008-10-27 04:28:00,80.76,80.77,80.75,80.76,1597499986.0
2008-10-27 04:29:00,80.77,80.78,80.74,80.77,1597499986.0
2008-10-27 04:30:00,80.78,80.82,80.77,80.81,1597499986.0
2008-10-27 04:31:00,80.82,80.84,80.8,80.84,1597499986.0
2008-10-27 04:32:00,80.83,80.86,80.8,80.85,1597499986.0
2008-10-27 04:33:00,80.84,80.9,80.84,80.9,1597499986.0
2008-10-27 04:34:00,80.91,81.03,80.91,81.02,1597499986.0
2008-10-27 04:35:00,81.03,81.17,81.03,81.14,1597499986.0
2008-10-27 04:36:00,81.13,81.18,81.13,81.16,1597499986.0
2008-10-27 04:37:00,81.17,81.22,81.14,81.17,1597499986.0
2008-10-27 04:38:00,81.16,81.18,81.08,81.1,1597499986.0
2008-10-27 04:39:00,81.11,81.15,81.09,81.13,1597499986.0
2008-10-27 04:40:00,81.12,81.13,81.05,81.06,1597499986.0
2008-10-27 04:41:00,81.05,81.05,80.99,80.99,1597499986.0
2008-10-27 04:42:00,80.98,81.02,80.9,80.98,1597499986.0
2008-10-27 04:43:00,80.96,80.96,80.91,80.94,1597499986.0
2008-10-27 04:44:00,80.95,80.97,80.93,80.93,1597499986.0
2008-10-27 04:45:00,80.92,80.93,80.9,80.9,1597499986.0
2008-10-27 04:46:00,80.91,80.93,80.88,80.91,1597499986.0
2008-10-27 04:47:00,80.92,80.97,80.91,80.96,1597499986.0
2008-10-27 04:48:00,80.97,81.09,80.97,81.07,1597499986.0
2008-10-27 04:49:00,81.06,81.1,81.06,81.07,1597499986.0
2008-10-27 04:50:00,81.06,81.07,81.01,81.01,1597499986.0
2008-10-27 04:51:00,81.0,81.0,80.93,80.94,1597499986.0
2008-10-27 04:52:00,80.93,80.94,80.85,80.86,1597499986.0
2008-10-27 04:53:00,80.87,80.89,80.87,80.89,1597499986.0
2008-10-27 04:54:00,80.88,80.88,80.84,80.85,1597499986.0
2008-10-27 04:55:00,80.86,80.89,80.85,80.89,1597499986.0
2008-10-27 04:56:00,80.88,80.88,80.81,80.82,1597499986.0
2008-10-27 04:57:00,80.81,80.85,80.8,80.82,1597499986.0
2008-10-27 04:58:00,80.81,80.83,80.81,80.82,1597499986.0
2008-10-27 04:59:00,80.83,80.86,80.82,80.84,1597499986.0
2008-10-27 05:00:00,80.85,80.86,80.83,80.85,1597499986.0
2008-10-27 05:01:00,80.86,80.87,80.84,80.85,1597499986.0
2008-10-27 05:02:00,80.685,80.69,80.67,80.675,1597499986.0
2008-10-27 05:03:00,80.87,80.88,80.83,80.87,705799979.0
2008-10-27 05:04:00,80.86,80.92,80.86,80.92,705799979.0
2008-10-27 05:05:00,80.77,80.785,80.72,80.72,705799979.0
2008-10-27 05:06:00,80.92,80.93,80.88,80.92,988900012.0
2008-10-27 05:07:00,80.91,81.0,80.91,81.0,988900012.0
2008-10-27 05:08:00,80.99,81.08,80.97,81.03,988900012.0
2008-10-27 05:09:00,81.04,81.05,80.99,80.99,988900012.0
2008-10-27 05:10:00,81.0,81.0,80.97,80.99,988900012.0
2008-10-27 05:11:00,81.0,81.01,80.92,80.92,988900012.0
2008-10-27 05:12:00,80.93,80.98,80.93,80.97,988900012.0
2008-10-27 05:13:00,80.98,80.99,80.96,80.98,988900012.0
2008-10-27 05:14:00,80.97,80.99,80.96,80.98,988900012.0
2008-10-27 05:15:00,80.97,80.99,80.96,80.96,988900012.0
2008-10-27 05:16:00,80.97,80.99,80.95,80.98,988900012.0
2008-10-27 05:17:00,80.97,81.01,80.96,81.01,988900012.0
2008-10-27 05:18:00,81.02,81.03,81.01,81.02,988900012.0
2008-10-27 05:19:00,81.01,81.05,80.99,81.05,988900012.0
2008-10-27 05:20:00,81.06,81.07,81.05,81.05,988900012.0
2008-10-27 05:21:00,81.04,81.08,81.04,81.06,988900012.0
2008-10-27 05:22:00,81.05,81.07,81.04,81.06,988900012.0
2008-10-27 05:23:00,81.05,81.07,81.05,81.06,988900012.0
2008-10-27 05:24:00,81.05,81.05,81.03,81.05,988900012.0
2008-10-27 05:25:00,81.04,81.06,80.98,80.99,988900012.0
2008-10-27 05:26:00,80.98,81.0,80.95,81.0,988900012.0
2008-10-27 05:27:00,80.99,81.04,80.98,81.01,988900012.0
2008-10-27 05:28:00,80.76,80.76,80.745,80.755,988900012.0
2008-10-27 05:29:00,81.02,81.04,81.02,81.03,1741500009.0
2008-10-27 05:30:00,81.02,81.05,81.0,81.02,1741500009.0
2008-10-27 05:31:00,81.03,81.05,81.03,81.04,1741500009.0
2008-10-27 05:32:00,81.05,81.06,81.02,81.06,1741500009.0
2008-10-27 05:33:00,81.07,81.16,81.06,81.16,1741500009.0
2008-10-27 05:34:00,81.15,81.15,81.03,81.03,1741500009.0
2008-10-27 05:35:00,81.04,81.08,81.04,81.05,1741500009.0
2008-10-27 05:36:00,81.06,81.06,81.03,81.03,1741500009.0
2008-10-27 05:37:00,81.04,81.04,81.0,81.02,1741500009.0
2008-10-27 05:38:00,81.01,81.09,81.01,81.05,1741500009.0
2008-10-27 05:39:00,81.06,81.09,81.05,81.09,1741500009.0
2008-10-27 05:40:00,81.1,81.13,81.09,81.13,1741500009.0
2008-10-27 05:41:00,81.12,81.2,81.11,81.18,1741500009.0
2008-10-27 05:42:00,81.17,81.18,81.1,81.1,1741500009.0
2008-10-27 05:43:00,81.09,81.12,81.03,81.04,1741500009.0
2008-10-27 05:44:00,81.05,81.07,80.96,80.97,1741500009.0
2008-10-27 05:45:00,80.98,80.98,80.95,80.96,1741500009.0
2008-10-27 05:46:00,80.95,80.96,80.87,80.89,1741500009.0
2008-10-27 05:47:00,80.88,80.9,80.87,80.9,1741500009.0
2008-10-27 05:48:00,80.91,81.01,80.91,80.99,1741500009.0
2008-10-27 05:49:00,80.98,80.99,80.96,80.96,1741500009.0
2008-10-27 05:50:00,80.95,80.96,80.91,80.94,1741500009.0
2008-10-27 05:51:00,80.93,80.98,80.92,80.96,1741500009.0
2008-10-27 05:52:00,80.95,80.96,80.91,80.95,1741500009.0
2008-10-27 05:53:00,80.94,80.94,80.91,80.92,1741500009.0
2008-10-27 05:54:00,80.91,80.91,80.86,80.86,1741500009.0
2008-10-27 05:55:00,80.87,80.9,80.86,80.86,1741500009.0
2008-10-27 05:56:00,80.87,80.87,80.77,80.77,1741500009.0
2008-10-27 05:57:00,80.76,80.8,80.75,80.78,1741500009.0
2008-10-27 05:58:00,80.79,80.8,80.78,80.79,1741500009.0
2008-10-27 05:59:00,80.78,80.81,80.76,80.81,1741500009.0
2008-10-27 06:00:00,80.8,80.81,80.63,80.63,1741500009.0
2008-10-27 06:01:00,80.62,80.64,80.52,80.52,1741500009.0
2008-10-27 06:02:00,80.53,80.54,80.45,80.52,1741500009.0
2008-10-27 06:03:00,80.53,80.56,80.51,80.53,1741500009.0
2008-10-27 06:04:00,80.52,80.55,80.44,80.44,1741500009.0
2008-10-27 06:05:00,80.43,80.48,80.41,80.41,1741500009.0
2008-10-27 06:06:00,80.4,80.43,80.26,80.28,1741500009.0
2008-10-27 06:07:00,80.27,80.3,80.19,80.25,1741500009.0
2008-10-27 06:08:00,80.26,80.38,80.26,80.34,1741500009.0
2008-10-27 06:09:00,80.35,80.36,80.31,80.32,1741500009.0
2008-10-27 06:10:00,80.995,80.995,80.96,80.975,1741500009.0
2008-10-27 06:11:00,80.19,80.22,80.19,80.19,1323199990.0
2008-10-27 06:12:00,80.2,80.23,80.15,80.16,1323199990.0
2008-10-27 06:13:00,80.17,80.19,80.02,80.04,1323199990.0
2008-10-27 06:14:00,80.05,80.09,79.98,79.98,1323199990.0
2008-10-27 06:15:00,79.97,80.02,79.96,79.99,1323199990.0
2008-10-27 06:16:00,80.0,80.13,80.0,80.08,1323199990.0
2008-10-27 06:17:00,80.09,80.11,80.01,80.02,1323199990.0
2008-10-27 06:18:00,80.03,80.31,80.02,80.31,1323199990.0
2008-10-27 06:19:00,80.28,80.29,80.05,80.05,1323199990.0
2008-10-27 06:20:00,80.04,80.08,80.0,80.07,1323199990.0
2008-10-27 06:21:00,80.06,80.12,80.05,80.12,1323199990.0
2008-10-27 06:22:00,80.11,80.14,80.1,80.12,1323199990.0
2008-10-27 06:23:00,80.13,80.14,80.06,80.08,1323199990.0
2008-10-27 06:24:00,80.07,80.08,80.02,80.05,1323199990.0
2008-10-27 06:25:00,80.06,80.13,80.05,80.12,1323199990.0
2008-10-27 06:26:00,80.13,80.24,80.12,80.24,1323199990.0
2008-10-27 06:27:00,80.23,80.26,80.21,80.22,1323199990.0
2008-10-27 06:28:00,80.21,80.22,80.12,80.18,1323199990.0
2008-10-27 06:29:00,80.16,80.28,80.15,80.26,1323199990.0
2008-10-27 06:30:00,80.25,80.38,80.23,80.38,1323199990.0
2008-10-27 06:31:00,81.025,81.07,81.025,81.07,1323199990.0
2008-10-27 06:32:00,80.42,80.53,80.41,80.53,552800003.0
2008-10-27 06:33:00,80.52,80.53,80.48,80.49,552800003.0
2008-10-27 06:34:00,80.48,80.49,80.37,80.4,552800003.0
2008-10-27 06:35:00,80.39,80.43,80.38,80.43,552800003.0
2008-10-27 06:36:00,81.08,81.08,81.08,81.08,552800003.0
2008-10-27 06:37:00,80.45,80.45,80.34,80.34,1781100019.0
2008-10-27 06:38:00,80.35,80.39,80.31,80.35,1781100019.0
2008-10-27 06:39:00,80.34,80.44,80.34,80.42,1781100019.0
2008-10-27 06:40:00,80.41,80.41,80.35,80.36,1781100019.0
2008-10-27 06:41:00,80.35,80.36,80.27,80.34,1781100019.0
2008-10-27 06:42:00,80.33,80.36,80.31,80.33,1781100019.0
2008-10-27 06:43:00,80.34,80.36,80.34,80.35,1781100019.0
2008-10-27 06:44:00,80.36,80.41,80.36,80.4,1781100019.0
2008-10-27 06:45:00,80.39,80.44,80.39,80.42,1781100019.0
2008-10-27 06:46:00,80.43,80.52,80.4,80.49,1781100019.0
2008-10-27 06:47:00,80.48,80.53,80.47,80.53,1781100019.0
2008-10-27 06:48:00,80.52,80.58,80.5,80.57,1781100019.0
2008-10-27 06:49:00,80.56,80.64,80.56,80.59,1781100019.0
2008-10-27 06:50:00,80.6,80.6,80.52,80.53,1781100019.0
2008-10-27 06:51:00,80.52,80.52,80.42,80.42,1781100019.0
2008-10-27 06:52:00,80.43,80.48,80.38,80.39,1781100019.0
2008-10-27 06:53:00,80.38,80.41,80.36,80.37,1781100019.0
2008-10-27 06:54:00,80.93,80.93,80.88,80.88,1781100019.0
2008-10-27 06:55:00,80.41,80.42,80.37,80.39,1934300012.0
2008-10-27 06:56:00,80.37,80.4,80.36,80.39,1934300012.0
2008-10-27 06:57:00,80.4,80.45,80.39,80.41,1934300012.0
2008-10-27 06:58:00,80.4,80.41,80.38,80.41,1934300012.0
2008-10-27 06:59:00,80.4,80.41,80.36,80.38,1934300012.0
2008-10-27 07:00:00,80.37,80.41,80.3,80.32,1934300012.0
2008-10-27 07:01:00,80.31,80.42,80.31,80.38,1934300012.0
2008-10-27 07:02:00,80.37,80.41,80.35,80.38,1934300012.0
2008-10-27 07:03:00,80.39,80.4,80.36,80.38,1934300012.0
2008-10-27 07:04:00,80.39,80.4,80.32,80.32,1934300012.0
2008-10-27 07:05:00,80.33,80.33,80.25,80.25,1934300012.0
2008-10-27 07:06:00,80.26,80.26,80.21,80.22,1934300012.0
2008-10-27 07:07:00,80.21,80.22,80.19,80.19,1934300012.0
2008-10-27 07:08:00,80.2,80.22,80.19,80.2,1934300012.0
2008-10-27 07:09:00,80.21,80.22,80.19,80.22,1934300012.0
2008-10-27 07:10:00,80.21,80.3,80.21,80.3,1934300012.0
2008-10-27 07:11:00,80.29,80.31,80.24,80.24,1934300012.0
2008-10-27 07:12:00,80.23,80.24,80.17,80.22,1934300012.0
2008-10-27 07:13:00,80.23,80.27,80.2,80.26,1934300012.0
2008-10-27 07:14:00,80.25,80.28,80.23,80.28,1934300012.0
2008-10-27 07:15:00,80.29,80.31,80.28,80.29,1934300012.0
2008-10-27 07:16:00,80.3,80.31,80.28,80.29,1934300012.0
2008-10-27 07:17:00,80.28,80.29,80.21,80.23,1934300012.0
2008-10-27 07:18:00,80.24,80.28,80.22,80.27,1934300012.0
2008-10-27 07:19:00,80.28,80.3,80.28,80.28,1934300012.0
2008-10-27 07:20:00,80.29,80.32,80.29,80.31,1934300012.0
2008-10-27 07:21:00,80.32,80.35,80.3,80.34,1934300012.0
2008-10-27 07:22:00,80.35,80.37,80.32,80.37,1934300012.0
2008-10-27 07:23:00,80.39,80.39,80.35,80.36,1934300012.0
2008-10-27 07:24:00,80.35,80.39,80.34,80.39,1934300012.0
2008-10-27 07:25:00,80.38,80.44,80.37,80.43,1934300012.0
2008-10-27 07:26:00,80.42,80.42,80.36,80.37,1934300012.0
2008-10-27 07:27:00,80.38,80.38,80.34,80.36,1934300012.0
2008-10-27 07:28:00,80.35,80.37,80.29,80.3,1934300012.0
2008-10-27 07:29:00,80.31,80.31,80.24,80.25,1934300012.0
2008-10-27 07:30:00,80.24,80.25,80.22,80.24,1934300012.0
2008-10-27 07:31:00,80.23,80.24,80.11,80.13,1934300012.0
2008-10-27 07:32:00,80.14,80.19,80.14,80.19,1934300012.0
2008-10-27 07:33:00,80.2,80.28,80.18,80.27,1934300012.0
2008-10-27 07:34:00,80.26,80.3,80.26,80.27,1934300012.0
2008-10-27 07:35:00,80.25,80.25,80.18,80.19,1934300012.0
2008-10-27 07:36:00,80.2,80.23,80.2,80.22,1934300012.0
2008-10-27 07:37:00,80.23,80.26,80.21,80.23,1934300012.0
2008-10-27 07:38:00,80.22,80.22,80.16,80.18,1934300012.0
2008-10-27 07:39:00,80.16,80.16,80.14,80.14,1934300012.0
2008-10-27 07:40:00,80.15,80.21,80.13,80.14,1934300012.0
2008-10-27 07:41:00,80.13,80.13,79.9,79.92,1934300012.0
2008-10-27 07:42:00,79.93,80.13,79.93,80.13,1934300012.0
2008-10-27 07:43:00,80.14,80.15,80.13,80.14,1934300012.0
2008-10-27 07:44:00,80.13,80.16,80.11,80.16,1934300012.0
2008-10-27 07:45:00,80.15,80.2,80.07,80.08,1934300012.0
2008-10-27 07:46:00,80.07,80.11,80.0,80.0,1934300012.0
2008-10-27 07:47:00,80.01,80.01,79.93,79.93,1934300012.0
2008-10-27 07:48:00,79.94,79.94,79.87,79.9,1934300012.0
2008-10-27 07:49:00,79.89,79.91,79.89,79.91,1934300012.0
2008-10-27 07:50:00,79.92,79.94,79.91,79.94,1934300012.0
2008-10-27 07:51:00,79.95,79.97,79.94,79.97,1934300012.0
2008-10-27 07:52:00,79.98,80.05,79.98,80.05,1934300012.0
2008-10-27 07:53:00,80.04,80.07,80.0,80.01,1934300012.0
2008-10-27 07:54:00,80.02,80.03,79.95,79.96,1934300012.0
2008-10-27 07:55:00,79.97,79.97,79.94,79.96,1934300012.0
2008-10-27 07:56:00,79.95,79.95,79.86,79.89,1934300012.0
2008-10-27 07:57:00,79.88,79.91,79.74,79.74,1934300012.0
2008-10-27 07:58:00,79.72,79.77,79.69,79.71,1934300012.0
2008-10-27 07:59:00,79.72,79.73,79.68,79.73,1934300012.0
2008-10-27 08:00:00,79.74,79.84,79.74,79.84,1934300012.0
2008-10-27 08:01:00,79.83,79.88,79.81,79.85,1934300012.0
2008-10-27 08:02:00,79.84,79.84,79.68,79.68,1934300012.0
2008-10-27 08:03:00,79.67,79.69,79.66,79.68,1934300012.0
2008-10-27 08:04:00,79.69,79.75,79.69,79.7,1934300012.0
2008-10-27 08:05:00,79.71,79.77,79.69,79.71,1934300012.0
2008-10-27 08:06:00,79.72,79.78,79.72,79.73,1934300012.0
2008-10-27 08:07:00,79.74,79.76,79.7,79.71,1934300012.0
2008-10-27 08:08:00,79.7,79.72,79.68,79.69,1934300012.0
2008-10-27 08:09:00,79.68,79.69,79.65,79.66,1934300012.0
2008-10-27 08:10:00,79.67,79.67,79.59,79.59,1934300012.0
2008-10-27 08:11:00,79.6,79.6,79.53,79.54,1934300012.0
2008-10-27 08:12:00,79.53,79.53,79.34,79.34,1934300012.0
2008-10-27 08:13:00,79.35,79.47,79.28,79.47,1934300012.0
2008-10-27 08:14:00,79.46,79.55,79.46,79.5,1934300012.0
2008-10-27 08:15:00,80.28,80.31,80.28,80.295,1934300012.0
2008-10-27 08:16:00,80.29,80.305,80.265,80.28,1256900017.0
2008-10-27 08:17:00,79.57,79.62,79.56,79.61,1649199989.0
2008-10-27 08:18:00,79.6,79.6,79.53,79.6,1649199989.0
2008-10-27 08:19:00,80.27,80.285,80.245,80.25,1649199989.0
2008-10-27 08:20:00,79.56,79.62,79.52,79.52,1791899995.0
2008-10-27 08:21:00,79.53,79.57,79.51,79.56,1791899995.0
2008-10-27 08:22:00,79.55,79.55,79.41,79.44,1791899995.0
2008-10-27 08:23:00,79.43,79.58,79.43,79.57,1791899995.0
2008-10-27 08:24:00,79.56,79.59,79.53,79.55,1791899995.0
2008-10-27 08:25:00,79.56,79.56,79.5,79.52,1791899995.0
2008-10-27 08:26:00,79.51,79.62,79.51,79.62,1791899995.0
2008-10-27 08:27:00,79.61,79.63,79.52,79.56,1791899995.0
2008-10-27 08:28:00,79.55,79.56,79.49,79.56,1791899995.0
2008-10-27 08:29:00,79.55,79.58,79.53,79.56,1791899995.0
2008-10-27 08:30:00,79.55,79.62,79.51,79.62,1791899995.0
2008-10-27 08:31:00,79.63,79.71,79.62,79.63,1791899995.0
2008-10-27 08:32:00,80.135,80.185,80.135,80.185,1791899995.0
2008-10-27 08:33:00,79.62,80.0,79.62,80.0,1900799986.0
2008-10-27 08:34:00,80.01,80.08,79.83,79.87,1900799986.0
2008-10-27 08:35:00,79.84,79.87,79.74,79.8,1900799986.0
2008-10-27 08:36:00,79.79,79.8,79.63,79.68,1900799986.0
2008-10-27 08:37:00,79.67,79.7,79.62,79.64,1900799986.0
2008-10-27 08:38:00,79.63,79.73,79.6,79.6,1900799986.0
2008-10-27 08:39:00,79.61,79.68,79.58,79.62,1900799986.0
2008-10-27 08:40:00,79.61,79.61,79.46,79.46,1900799986.0
2008-10-27 08:41:00,79.47,79.57,79.47,79.56,1900799986.0
2008-10-27 08:42:00,79.55,79.59,79.5,79.59,1900799986.0
2008-10-27 08:43:00,79.6,79.66,79.56,79.57,1900799986.0
2008-10-27 08:44:00,79.56,79.66,79.54,79.63,1900799986.0
2008-10-27 08:45:00,79.62,79.66,79.53,79.63,1900799986.0
2008-10-27 08:46:00,79.62,79.66,79.57,79.6,1900799986.0
2008-10-27 08:47:00,79.61,79.65,79.59,79.64,1900799986.0
2008-10-27 08:48:00,79.63,79.68,79.49,79.58,1900799986.0
2008-10-27 08:49:00,79.895,79.92,79.895,79.92,1900799986.0
2008-10-27 08:50:00,79.5,79.56,79.49,79.52,1764540001.0
2008-10-27 08:51:00,79.53,79.68,79.52,79.67,1764540001.0
2008-10-27 08:52:00,79.68,79.76,79.67,79.68,1764540001.0
2008-10-27 08:53:00,79.69,79.69,79.5,79.5,1764540001.0
2008-10-27 08:54:00,79.49,79.57,79.41,79.51,1764540001.0
2008-10-27 08:55:00,79.5,79.56,79.44,79.52,1764540001.0
2008-10-27 08:56:00,79.53,79.53,79.44,79.45,1764540001.0
2008-10-27 08:57:00,79.44,79.53,79.38,79.52,1764540001.0
2008-10-27 08:58:00,79.51,79.54,79.5,79.52,1764540001.0
2008-10-27 08:59:00,79.53,79.57,79.51,79.57,1764540001.0
2008-10-27 09:00:00,79.58,79.59,79.45,79.46,1764540001.0
2008-10-27 09:01:00,79.47,79.71,79.46,79.7,1764540001.0
2008-10-27 09:02:00,79.69,79.69,79.49,79.52,1764540001.0
2008-10-27 09:03:00,79.53,79.62,79.53,79.61,1764540001.0
2008-10-27 09:04:00,79.6,79.61,79.57,79.58,1764540001.0
2008-10-27 09:05:00,79.57,79.57,79.47,79.48,1764540001.0
2008-10-27 09:06:00,79.47,79.53,79.45,79.51,1764540001.0
2008-10-27 09:07:00,79.5,79.52,79.45,79.46,1764540001.0
2008-10-27 09:08:00,79.45,79.46,79.39,79.44,1764540001.0
2008-10-27 09:09:00,79.45,79.49,79.43,79.49,1764540001.0
2008-10-27 09:10:00,79.48,79.5,79.44,79.44,1764540001.0
2008-10-27 09:11:00,79.45,79.47,79.27,79.35,1764540001.0
2008-10-27 09:12:00,79.36,79.48,79.34,79.39,1764540001.0
2008-10-27 09:13:00,79.38,79.4,79.31,79.4,1764540001.0
2008-10-27 09:14:00,79.41,79.45,79.26,79.27,1764540001.0
2008-10-27 09:15:00,79.26,79.41,79.25,79.37,1764540001.0
2008-10-27 09:16:00,79.36,79.36,79.26,79.3,1764540001.0
2008-10-27 09:17:00,79.29,79.38,79.29,79.35,1764540001.0
2008-10-27 09:18:00,79.34,79.42,79.24,79.24,1764540001.0
2008-10-27 09:19:00,79.26,79.38,79.26,79.36,1764540001.0
2008-10-27 09:20:00,79.35,79.37,79.27,79.31,1764540001.0
2008-10-27 09:21:00,79.32,79.34,79.19,79.34,1764540001.0
2008-10-27 09:22:00,79.35,79.37,79.3,79.32,1764540001.0
2008-10-27 09:23:00,79.33,79.35,79.31,79.31,1764540001.0
2008-10-27 09:24:00,79.32,79.41,79.31,79.39,1764540001.0
2008-10-27 09:25:00,79.38,79.41,79.28,79.32,1764540001.0
2008-10-27 09:26:00,79.31,79.38,79.3,79.36,1764540001.0
2008-10-27 09:27:00,79.37,79.41,79.36,79.4,1764540001.0
2008-10-27 09:28:00,79.41,79.42,79.29,79.32,1764540001.0
2008-10-27 09:29:00,79.31,79.34,79.24,79.27,1764540001.0
2008-10-27 09:30:00,79.28,79.32,79.26,79.26,1764540001.0
2008-10-27 09:31:00,79.27,79.3,79.26,79.29,1764540001.0
2008-10-27 09:32:00,79.3,79.34,79.28,79.33,1764540001.0
2008-10-27 09:33:00,79.32,79.38,79.32,79.35,1764540001.0
2008-10-27 09:34:00,79.36,79.38,79.33,79.36,1764540001.0
2008-10-27 09:35:00,79.35,79.36,79.19,79.2,1764540001.0
2008-10-27 09:36:00,79.21,79.23,79.18,79.2,1764540001.0
2008-10-27 09:37:00,79.19,79.2,78.99,79.0,1764540001.0
2008-10-27 09:38:00,79.01,79.14,79.0,79.13,1764540001.0
2008-10-27 09:39:00,79.14,79.14,79.04,79.04,1764540001.0
2008-10-27 09:40:00,79.03,79.07,78.99,79.05,1764540001.0
2008-10-27 09:41:00,79.04,79.04,78.93,78.96,1764540001.0
2008-10-27 09:42:00,78.97,79.02,78.94,78.99,1764540001.0
2008-10-27 09:43:00,78.98,79.15,78.98,79.15,1764540001.0
2008-10-27 09:44:00,79.14,79.14,78.95,78.97,1764540001.0
2008-10-27 09:45:00,78.96,79.1,78.96,79.1,1764540001.0
2008-10-27 09:46:00,79.09,79.19,79.09,79.14,1764540001.0
2008-10-27 09:47:00,79.15,79.15,79.07,79.08,1764540001.0
2008-10-27 09:48:00,79.09,79.21,79.08,79.2,1764540001.0
2008-10-27 09:49:00,79.22,79.23,79.17,79.21,1764540001.0
2008-10-27 09:50:00,79.22,79.3,79.2,79.3,1764540001.0
2008-10-27 09:51:00,79.31,79.31,79.2,79.22,1764540001.0
2008-10-27 09:52:00,79.21,79.44,79.19,79.43,1764540001.0
2008-10-27 09:53:00,79.45,79.58,79.45,79.49,1764540001.0
2008-10-27 09:54:00,79.48,79.48,79.27,79.29,1764540001.0
2008-10-27 09:55:00,79.28,79.36,79.27,79.36,1764540001.0
2008-10-27 09:56:00,79.37,79.42,79.36,79.4,1764540001.0
2008-10-27 09:57:00,79.39,79.45,79.39,79.42,1764540001.0
2008-10-27 09:58:00,79.41,79.41,79.28,79.29,1764540001.0
2008-10-27 09:59:00,79.3,79.38,79.22,79.22,1764540001.0
2008-10-27 10:00:00,79.24,79.32,79.22,79.3,1764540001.0
2008-10-27 10:01:00,79.31,79.31,79.12,79.17,1764540001.0
2008-10-27 10:02:00,79.16,79.16,79.09,79.09,1764540001.0
2008-10-27 10:03:00,79.1,79.16,79.01,79.12,1764540001.0
2008-10-27 10:04:00,79.11,79.14,79.03,79.03,1764540001.0
2008-10-27 10:05:00,79.04,79.06,79.01,79.04,1764540001.0
2008-10-27 10:06:00,79.03,79.05,78.94,79.03,1764540001.0
2008-10-27 10:07:00,79.02,79.29,78.98,79.28,1764540001.0
2008-10-27 10:08:00,79.29,79.39,79.28,79.38,1764540001.0
2008-10-27 10:09:00,79.39,79.42,79.34,79.36,1764540001.0
2008-10-27 10:10:00,79.35,79.56,79.32,79.42,1764540001.0
2008-10-27 10:11:00,79.39,79.42,79.32,79.33,1764540001.0
2008-10-27 10:12:00,79.32,79.51,79.32,79.48,1764540001.0
2008-10-27 10:13:00,79.49,79.66,79.43,79.59,1764540001.0
2008-10-27 10:14:00,79.6,79.75,79.6,79.74,1764540001.0
2008-10-27 10:15:00,79.73,79.73,79.55,79.55,1764540001.0
2008-10-27 10:16:00,79.56,79.56,79.5,79.56,1764540001.0
2008-10-27 10:17:00,79.57,79.62,79.55,79.61,1764540001.0
2008-10-27 10:18:00,79.62,79.72,79.61,79.66,1764540001.0
2008-10-27 10:19:00,79.65,79.68,79.58,79.58,1764540001.0
2008-10-27 10:20:00,79.57,79.67,79.53,79.54,1764540001.0
2008-10-27 10:21:00,79.53,79.59,79.45,79.56,1764540001.0
2008-10-27 10:22:00,79.55,79.58,79.55,79.55,1764540001.0
2008-10-27 10:23:00,79.54,79.55,79.48,79.49,1764540001.0
2008-10-27 10:24:00,79.48,79.49,79.44,79.44,1764540001.0
2008-10-27 10:25:00,79.43,79.54,79.43,79.49,1764540001.0
2008-10-27 10:26:00,79.5,79.57,79.48,79.53,1764540001.0
2008-10-27 10:27:00,79.52,79.53,79.49,79.52,1764540001.0
2008-10-27 10:28:00,79.53,79.58,79.52,79.53,1764540001.0
2008-10-27 10:29:00,79.54,79.6,79.53,79.56,1764540001.0
2008-10-27 10:30:00,79.55,79.59,79.55,79.58,1764540001.0
2008-10-27 10:31:00,79.57,79.6,79.57,79.59,1764540001.0
2008-10-27 10:32:00,79.58,79.6,79.58,79.58,1764540001.0
2008-10-27 10:33:00,79.59,79.61,79.57,79.59,1764540001.0
2008-10-27 10:34:00,79.58,79.74,79.56,79.73,1764540001.0
2008-10-27 10:35:00,79.74,79.87,79.73,79.75,1764540001.0
2008-10-27 10:36:00,79.76,79.84,79.76,79.82,1764540001.0
2008-10-27 10:37:00,79.83,79.88,79.8,79.8,1764540001.0
2008-10-27 10:38:00,79.79,79.8,79.67,79.69,1764540001.0
2008-10-27 10:39:00,79.68,79.69,79.62,79.63,1764540001.0
2008-10-27 10:40:00,79.64,79.68,79.63,79.68,1764540001.0
2008-10-27 10:41:00,79.69,79.73,79.68,79.73,1764540001.0
2008-10-27 10:42:00,79.74,79.74,79.62,79.66,1764540001.0
2008-10-27 10:43:00,79.65,79.69,79.63,79.63,1764540001.0
2008-10-27 10:44:00,79.62,79.65,79.59,79.6,1764540001.0
2008-10-27 10:45:00,79.59,79.59,79.52,79.54,1764540001.0
2008-10-27 10:46:00,79.55,79.55,79.43,79.5,1764540001.0
2008-10-27 10:47:00,79.51,79.54,79.5,79.53,1764540001.0
2008-10-27 10:48:00,79.54,79.67,79.51,79.65,1764540001.0
2008-10-27 10:49:00,79.66,79.72,79.62,79.65,1764540001.0
2008-10-27 10:50:00,79.64,79.69,79.63,79.66,1764540001.0
2008-10-27 10:51:00,79.65,79.7,79.65,79.67,1764540001.0
2008-10-27 10:52:00,79.68,79.68,79.61,79.62,1764540001.0
2008-10-27 10:53:00,79.61,79.64,79.55,79.59,1764540001.0
2008-10-27 10:54:00,79.58,79.67,79.58,79.64,1764540001.0
2008-10-27 10:55:00,79.63,79.7,79.6,79.61,1764540001.0
2008-10-27 10:56:00,79.62,79.66,79.55,79.56,1764540001.0
2008-10-27 10:57:00,79.57,79.62,79.49,79.49,1764540001.0
2008-10-27 10:58:00,79.48,79.51,79.45,79.48,1764540001.0
2008-10-27 10:59:00,79.49,79.58,79.49,79.58,1764540001.0
2008-10-27 11:00:00,79.57,79.57,79.44,79.51,1764540001.0
2008-10-27 11:01:00,79.52,79.69,79.52,79.55,1764540001.0
2008-10-27 11:02:00,79.56,79.61,79.55,79.6,1764540001.0
2008-10-27 11:03:00,79.61,79.7,79.54,79.7,1764540001.0
2008-10-27 11:04:00,79.71,79.73,79.63,79.69,1764540001.0
2008-10-27 11:05:00,79.7,79.73,79.69,79.7,1764540001.0
2008-10-27 11:06:00,79.69,79.69,79.58,79.62,1764540001.0
2008-10-27 11:07:00,79.61,79.63,79.55,79.61,1764540001.0
2008-10-27 11:08:00,79.62,79.62,79.57,79.59,1764540001.0
2008-10-27 11:09:00,79.6,79.6,79.56,79.59,1764540001.0
2008-10-27 11:10:00,79.6,79.64,79.58,79.64,1764540001.0
2008-10-27 11:11:00,79.63,79.64,79.61,79.64,1764540001.0
2008-10-27 11:12:00,79.65,79.65,79.49,79.49,1764540001.0
2008-10-27 11:13:00,79.5,79.55,79.45,79.54,1764540001.0
2008-10-27 11:14:00,79.55,79.56,79.47,79.49,1764540001.0
2008-10-27 11:15:00,79.51,79.51,79.37,79.39,1764540001.0
2008-10-27 11:16:00,79.4,79.48,79.39,79.48,1764540001.0
2008-10-27 11:17:00,79.47,79.49,79.41,79.45,1764540001.0
2008-10-27 11:18:00,79.44,79.45,79.41,79.44,1764540001.0
2008-10-27 11:19:00,79.45,79.5,79.44,79.49,1764540001.0
2008-10-27 11:20:00,79.48,79.5,79.42,79.43,1764540001.0
2008-10-27 11:21:00,79.44,79.46,79.42,79.45,1764540001.0
2008-10-27 11:22:00,79.46,79.62,79.46,79.62,1764540001.0
2008-10-27 11:23:00,79.61,79.66,79.61,79.65,1764540001.0
2008-10-27 11:24:00,79.64,79.66,79.61,79.61,1764540001.0
2008-10-27 11:25:00,79.6,79.62,79.53,79.54,1764540001.0
2008-10-27 11:26:00,79.53,79.61,79.53,79.6,1764540001.0
2008-10-27 11:27:00,79.61,79.77,79.6,79.77,1764540001.0
2008-10-27 11:28:00,79.78,79.78,79.6,79.6,1764540001.0
2008-10-27 11:29:00,79.61,79.61,79.55,79.55,1764540001.0
2008-10-27 11:30:00,79.56,79.58,79.5,79.54,1764540001.0
2008-10-27 11:31:00,79.53,79.67,79.5,79.66,1764540001.0
2008-10-27 11:32:00,79.65,79.73,79.65,79.72,1764540001.0
2008-10-27 11:33:00,79.73,79.78,79.73,79.75,1764540001.0
2008-10-27 11:34:00,79.74,79.74,79.63,79.65,1764540001.0
2008-10-27 11:35:00,79.66,79.7,79.58,79.69,1764540001.0
2008-10-27 11:36:00,79.7,79.73,79.67,79.73,1764540001.0
2008-10-27 11:37:00,79.72,79.79,79.71,79.77,1764540001.0
2008-10-27 11:38:00,79.76,79.89,79.76,79.88,1764540001.0
2008-10-27 11:39:00,79.89,80.07,79.88,80.03,1764540001.0
2008-10-27 11:40:00,80.04,80.07,79.96,79.96,1764540001.0
2008-10-27 11:41:00,79.95,79.95,79.77,79.77,1764540001.0
2008-10-27 11:42:00,79.78,79.93,79.76,79.93,1764540001.0
2008-10-27 11:43:00,79.94,80.01,79.94,79.99,1764540001.0
2008-10-27 11:44:00,80.0,80.08,79.99,80.06,1764540001.0
2008-10-27 11:45:00,80.07,80.13,80.06,80.11,1764540001.0
2008-10-27 11:46:00,80.12,80.12,80.08,80.08,1764540001.0
2008-10-27 11:47:00,80.07,80.1,80.05,80.06,1764540001.0
2008-10-27 11:48:00,80.05,80.06,80.0,80.0,1764540001.0
2008-10-27 11:49:00,80.01,80.01,79.87,79.9,1764540001.0
2008-10-27 11:50:00,79.89,79.91,79.84,79.87,1764540001.0
2008-10-27 11:51:00,79.88,79.89,79.83,79.83,1764540001.0
2008-10-27 11:52:00,79.82,79.82,79.75,79.78,1764540001.0
2008-10-27 11:53:00,79.79,79.8,79.75,79.78,1764540001.0
2008-10-27 11:54:00,79.77,79.88,79.77,79.88,1764540001.0
2008-10-27 11:55:00,79.89,80.0,79.88,79.99,1764540001.0
2008-10-27 11:56:00,80.0,80.02,79.88,79.89,1764540001.0
2008-10-27 11:57:00,79.88,79.94,79.88,79.9,1764540001.0
2008-10-27 11:58:00,79.91,79.91,79.79,79.79,1764540001.0
2008-10-27 11:59:00,79.78,79.79,79.74,79.78,1764540001.0
2008-10-27 12:00:00,79.79,79.88,79.78,79.87,1764540001.0
2008-10-27 12:01:00,79.88,79.89,79.85,79.85,1764540001.0
2008-10-27 12:02:00,79.83,79.91,79.8,79.91,1764540001.0
2008-10-27 12:03:00,79.92,79.98,79.92,79.97,1764540001.0
2008-10-27 12:04:00,79.96,79.99,79.88,79.99,1764540001.0
2008-10-27 12:05:00,79.98,80.03,79.97,80.03,1764540001.0
2008-10-27 12:06:00,80.04,80.08,79.96,80.08,1764540001.0
2008-10-27 12:07:00,80.09,80.17,80.08,80.11,1764540001.0
2008-10-27 12:08:00,80.12,80.34,80.11,80.32,1764540001.0
2008-10-27 12:09:00,80.33,80.52,80.29,80.33,1764540001.0
2008-10-27 12:10:00,80.32,80.44,80.23,80.25,1764540001.0
2008-10-27 12:11:00,80.26,80.33,80.26,80.33,1764540001.0
2008-10-27 12:12:00,80.34,80.41,80.29,80.35,1764540001.0
2008-10-27 12:13:00,80.34,80.43,80.32,80.37,1764540001.0
2008-10-27 12:14:00,80.38,80.41,80.31,80.41,1764540001.0
2008-10-27 12:15:00,80.42,80.44,80.4,80.43,1764540001.0
2008-10-27 12:16:00,80.44,80.45,80.38,80.4,1764540001.0
2008-10-27 12:17:00,80.39,80.42,80.36,80.38,1764540001.0
2008-10-27 12:18:00,80.37,80.38,80.34,80.37,1764540001.0
2008-10-27 12:19:00,80.38,80.41,80.3,80.31,1764540001.0
2008-10-27 12:20:00,80.32,80.39,80.31,80.32,1764540001.0
2008-10-27 12:21:00,80.31,80.54,80.31,80.53,1764540001.0
2008-10-27 12:22:00,80.52,80.6,80.5,80.55,1764540001.0
2008-10-27 12:23:00,80.56,80.57,80.53,80.56,1764540001.0
2008-10-27 12:24:00,80.57,80.6,80.52,80.6,1764540001.0
2008-10-27 12:25:00,80.59,80.64,80.57,80.63,1764540001.0
2008-10-27 12:26:00,80.64,80.81,80.62,80.78,1764540001.0
2008-10-27 12:27:00,80.77,80.78,80.69,80.71,1764540001.0
2008-10-27 12:28:00,80.7,80.75,80.65,80.67,1764540001.0
2008-10-27 12:29:00,80.66,80.85,80.66,80.84,1764540001.0
2008-10-27 12:30:00,80.85,80.92,80.85,80.92,1764540001.0
2008-10-27 12:31:00,80.93,80.94,80.87,80.88,1764540001.0
2008-10-27 12:32:00,80.87,80.87,80.74,80.74,1764540001.0
2008-10-27 12:33:00,80.75,80.97,80.75,80.79,1764540001.0
2008-10-27 12:34:00,80.78,80.83,80.75,80.82,1764540001.0
2008-10-27 12:35:00,80.83,80.83,80.76,80.76,1764540001.0
2008-10-27 12:36:00,80.77,80.8,80.76,80.76,1764540001.0
2008-10-27 12:37:00,80.77,80.82,80.76,80.78,1764540001.0
2008-10-27 12:38:00,80.77,80.77,80.65,80.73,1764540001.0
2008-10-27 12:39:00,79.895,80.08,79.885,80.035,1764540001.0
2008-10-27 12:40:00,80.045,80.07,79.95,79.955,1640360006.0
2008-10-27 12:41:00,79.955,79.955,79.77,79.785,1391080001.0
2008-10-27 12:42:00,79.79,79.95,79.755,79.945,1370700000.0
2008-10-27 12:43:00,79.955,80.02,79.94,79.995,1966980005.0
2008-10-27 12:44:00,80.0,80.085,79.995,80.07,1958619998.0
2008-10-27 12:45:00,80.075,80.135,80.06,80.105,1453660002.0
2008-10-27 12:46:00,80.105,80.125,80.065,80.07,1424780003.0
2008-10-27 12:47:00,80.065,80.1,80.045,80.065,1402980000.0
2008-10-27 12:48:00,80.47,80.47,80.36,80.39,1863959992.0
2008-10-27 12:49:00,80.38,80.45,80.38,80.38,1863959992.0
2008-10-27 12:50:00,80.39,80.43,80.35,80.36,1863959992.0
2008-10-27 12:51:00,80.35,80.47,80.35,80.45,1863959992.0
2008-10-27 12:52:00,80.44,80.44,80.35,80.35,1863959992.0
2008-10-27 12:53:00,80.36,80.43,80.36,80.42,1863959992.0
2008-10-27 12:54:00,80.43,80.45,80.43,80.45,1863959992.0
2008-10-27 12:55:00,80.44,80.48,80.44,80.48,1863959992.0
2008-10-27 12:56:00,80.47,80.47,80.42,80.44,1863959992.0
2008-10-27 12:57:00,80.43,80.45,80.41,80.42,1863959992.0
2008-10-27 12:58:00,80.43,80.47,80.41,80.42,1863959992.0
2008-10-27 12:59:00,80.43,80.49,80.42,80.46,1863959992.0
2008-10-27 13:00:00,80.45,80.51,80.45,80.5,1863959992.0
2008-10-27 13:01:00,80.49,80.55,80.49,80.54,1863959992.0
2008-10-27 13:02:00,80.53,80.56,80.48,80.49,1863959992.0
2008-10-27 13:03:00,80.48,80.5,80.33,80.33,1863959992.0
2008-10-27 13:04:00,80.34,80.46,80.29,80.4,1863959992.0
2008-10-27 13:05:00,80.41,80.46,80.36,80.38,1863959992.0
2008-10-27 13:06:00,80.39,80.57,80.39,80.53,1863959992.0
2008-10-27 13:07:00,80.52,80.53,80.46,80.46,1863959992.0
2008-10-27 13:08:00,80.45,80.47,80.36,80.36,1863959992.0
2008-10-27 13:09:00,80.37,80.42,80.36,80.38,1863959992.0
2008-10-27 13:10:00,80.37,80.45,80.37,80.45,1863959992.0
2008-10-27 13:11:00,80.44,80.46,80.38,80.44,1863959992.0
2008-10-27 13:12:00,80.45,80.46,80.35,80.39,1863959992.0
2008-10-27 13:13:00,80.41,80.44,80.35,80.36,1863959992.0
2008-10-27 13:14:00,80.37,80.42,80.36,80.39,1863959992.0
2008-10-27 13:15:00,80.41,80.42,80.38,80.39,1863959992.0
2008-10-27 13:16:00,80.4,80.45,80.39,80.39,1863959992.0
2008-10-27 13:17:00,80.38,80.4,80.31,80.32,1863959992.0
2008-10-27 13:18:00,80.31,80.36,80.31,80.31,1863959992.0
2008-10-27 13:19:00,80.32,80.33,80.25,80.29,1863959992.0
2008-10-27 13:20:00,80.28,80.31,80.26,80.27,1863959992.0
2008-10-27 13:21:00,80.26,80.27,80.2,80.2,1863959992.0
2008-10-27 13:22:00,80.21,80.27,80.19,80.2,1863959992.0
2008-10-27 13:23:00,80.21,80.25,80.18,80.23,1863959992.0
2008-10-27 13:24:00,80.22,80.24,80.16,80.23,1863959992.0
2008-10-27 13:25:00,80.24,80.27,80.2,80.24,1863959992.0
2008-10-27 13:26:00,80.25,80.25,80.08,80.09,1863959992.0
2008-10-27 13:27:00,80.08,80.1,80.01,80.05,1863959992.0
2008-10-27 13:28:00,80.04,80.09,80.04,80.07,1863959992.0
2008-10-27 13:29:00,80.08,80.11,80.06,80.09,1863959992.0
2008-10-27 13:30:00,80.1,80.11,80.06,80.09,1863959992.0
2008-10-27 13:31:00,80.1,80.11,80.07,80.1,1863959992.0
2008-10-27 13:32:00,80.09,80.22,80.08,80.21,1863959992.0
2008-10-27 13:33:00,80.2,80.22,80.17,80.21,1863959992.0
2008-10-27 13:34:00,80.22,80.26,80.17,80.25,1863959992.0
2008-10-27 13:35:00,80.26,80.28,80.23,80.27,1863959992.0
2008-10-27 13:36:00,80.28,80.31,80.27,80.29,1863959992.0
2008-10-27 13:37:00,80.28,80.31,80.25,80.27,1863959992.0
2008-10-27 13:38:00,80.28,80.39,80.27,80.39,1863959992.0
2008-10-27 13:39:00,80.4,80.42,80.36,80.42,1863959992.0
2008-10-27 13:40:00,80.43,80.43,80.4,80.43,1863959992.0
2008-10-27 13:41:00,80.42,80.44,80.23,80.28,1863959992.0
2008-10-27 13:42:00,80.29,80.38,80.23,80.25,1863959992.0
2008-10-27 13:43:00,80.23,80.29,80.19,80.19,1863959992.0
2008-10-27 13:44:00,80.2,80.23,80.19,80.22,1863959992.0
2008-10-27 13:45:00,80.23,80.23,80.16,80.19,1863959992.0
2008-10-27 13:46:00,80.2,80.23,80.15,80.16,1863959992.0
2008-10-27 13:47:00,80.17,80.18,80.14,80.16,1863959992.0
2008-10-27 13:48:00,80.17,80.18,80.13,80.13,1863959992.0
2008-10-27 13:49:00,80.14,80.21,80.13,80.18,1863959992.0
2008-10-27 13:50:00,80.19,80.32,80.18,80.3,1863959992.0
2008-10-27 13:51:00,80.29,80.3,80.23,80.24,1863959992.0
2008-10-27 13:52:00,80.25,80.28,80.22,80.28,1863959992.0
2008-10-27 13:53:00,80.27,80.35,80.27,80.29,1863959992.0
2008-10-27 13:54:00,80.3,80.32,80.28,80.29,1863959992.0
2008-10-27 13:55:00,80.3,80.3,80.25,80.3,1863959992.0
2008-10-27 13:56:00,80.31,80.33,80.3,80.32,1863959992.0
2008-10-27 13:57:00,80.33,80.33,80.3,80.31,1863959992.0
2008-10-27 13:58:00,80.32,80.37,80.32,80.37,1863959992.0
2008-10-27 13:59:00,80.36,80.38,80.31,80.32,1863959992.0
2008-10-27 14:00:00,80.33,80.42,80.32,80.41,1863959992.0
2008-10-27 14:01:00,80.42,80.44,80.15,80.15,1863959992.0
2008-10-27 14:02:00,80.14,80.22,79.95,80.06,1863959992.0
2008-10-27 14:03:00,80.07,80.2,80.07,80.09,1863959992.0
2008-10-27 14:04:00,80.08,80.18,80.08,80.16,1863959992.0
2008-10-27 14:05:00,80.17,80.19,80.09,80.09,1863959992.0
2008-10-27 14:06:00,80.08,80.22,80.08,80.22,1863959992.0
2008-10-27 14:07:00,80.23,80.25,80.14,80.2,1863959992.0
2008-10-27 14:08:00,80.21,80.22,80.14,80.14,1863959992.0
2008-10-27 14:09:00,80.15,80.19,80.13,80.16,1863959992.0
2008-10-27 14:10:00,80.15,80.16,80.13,80.13,1863959992.0
2008-10-27 14:11:00,80.12,80.13,80.08,80.1,1863959992.0
2008-10-27 14:12:00,80.09,80.13,80.08,80.12,1863959992.0
2008-10-27 14:13:00,80.11,80.13,80.06,80.06,1863959992.0
2008-10-27 14:14:00,80.05,80.07,80.03,80.05,1863959992.0
2008-10-27 14:15:00,80.06,80.2,80.06,80.19,1863959992.0
2008-10-27 14:16:00,80.2,80.2,80.13,80.14,1863959992.0
2008-10-27 14:17:00,80.13,80.15,80.11,80.11,1863959992.0
2008-10-27 14:18:00,80.12,80.15,80.1,80.15,1863959992.0
2008-10-27 14:19:00,80.14,80.19,80.13,80.13,1863959992.0
2008-10-27 14:20:00,80.12,80.17,80.12,80.14,1863959992.0
2008-10-27 14:21:00,80.15,80.2,80.13,80.15,1863959992.0
2008-10-27 14:22:00,80.16,80.2,80.07,80.09,1863959992.0
2008-10-27 14:23:00,80.08,80.19,80.08,80.16,1863959992.0
2008-10-27 14:24:00,80.17,80.17,80.11,80.11,1863959992.0
2008-10-27 14:25:00,80.12,80.13,80.1,80.12,1863959992.0
2008-10-27 14:26:00,80.13,80.13,80.03,80.08,1863959992.0
2008-10-27 14:27:00,80.09,80.12,80.08,80.09,1863959992.0
2008-10-27 14:28:00,80.1,80.13,80.09,80.13,1863959992.0
2008-10-27 14:29:00,80.12,80.15,80.1,80.14,1863959992.0
2008-10-27 14:30:00,80.15,80.22,80.11,80.18,1863959992.0
2008-10-27 14:31:00,80.19,80.22,80.16,80.19,1863959992.0
2008-10-27 14:33:00,80.18,80.21,80.0,80.18,1863959992.0
2008-10-27 14:34:00,80.19,80.22,80.11,80.19,1863959992.0
2008-10-27 14:35:00,80.18,80.18,80.05,80.06,1863959992.0
2008-10-27 14:36:00,80.07,80.12,80.04,80.08,1863959992.0
2008-10-27 14:37:00,80.09,80.14,80.07,80.13,1863959992.0
2008-10-27 14:38:00,80.12,80.17,80.07,80.08,1863959992.0
2008-10-27 14:39:00,80.07,80.2,80.01,80.19,1863959992.0
2008-10-27 14:40:00,80.18,80.26,80.17,80.21,1863959992.0
2008-10-27 14:41:00,80.22,80.28,80.22,80.25,1863959992.0
2008-10-27 14:42:00,80.26,80.33,80.25,80.28,1863959992.0
2008-10-27 14:43:00,80.29,80.32,80.23,80.31,1863959992.0
2008-10-27 14:44:00,80.3,80.42,80.3,80.42,1863959992.0
2008-10-27 14:45:00,80.43,80.5,80.41,80.42,1863959992.0
2008-10-27 14:46:00,80.43,80.43,80.34,80.34,1863959992.0
2008-10-27 14:47:00,80.33,80.35,80.31,80.33,1863959992.0
2008-10-27 14:48:00,80.32,80.32,80.26,80.3,1863959992.0
2008-10-27 14:49:00,80.31,80.33,80.26,80.26,1863959992.0
2008-10-27 14:50:00,80.27,80.28,80.22,80.27,1863959992.0
2008-10-27 14:51:00,80.28,80.36,80.28,80.33,1863959992.0
2008-10-27 14:52:00,80.34,80.38,80.33,80.36,1863959992.0
2008-10-27 14:53:00,80.37,80.41,80.37,80.39,1863959992.0
2008-10-27 14:54:00,80.38,80.53,80.38,80.52,1863959992.0
2008-10-27 14:55:00,80.51,80.55,80.47,80.53,1863959992.0
2008-10-27 14:56:00,80.54,80.61,80.52,80.58,1863959992.0
2008-10-27 14:57:00,80.57,80.58,80.49,80.5,1863959992.0
2008-10-27 14:58:00,80.49,80.49,80.4,80.42,1863959992.0
2008-10-27 14:59:00,80.43,80.43,80.35,80.39,1863959992.0
2008-10-27 15:00:00,80.38,80.52,80.37,80.41,1863959992.0
2008-10-27 15:01:00,80.4,80.45,80.37,80.44,1863959992.0
2008-10-27 15:02:00,80.43,80.6,80.43,80.6,1863959992.0
2008-10-27 15:03:00,80.095,80.215,80.075,80.11,1863959992.0
2008-10-27 15:04:00,80.67,80.77,80.66,80.72,784600000.0
2008-10-27 15:05:00,80.73,80.75,80.67,80.74,784600000.0
2008-10-27 15:06:00,80.73,80.76,80.7,80.71,784600000.0
2008-10-27 15:07:00,80.7,80.72,80.62,80.71,784600000.0
2008-10-27 15:08:00,80.72,80.72,80.58,80.63,784600000.0
2008-10-27 15:09:00,80.62,80.68,80.6,80.63,784600000.0
2008-10-27 15:10:00,80.62,80.66,80.6,80.6,784600000.0
2008-10-27 15:11:00,80.59,80.61,80.48,80.48,784600000.0
2008-10-27 15:12:00,80.49,80.6,80.48,80.58,784600000.0
2008-10-27 15:13:00,80.57,80.62,80.54,80.62,784600000.0
2008-10-27 15:14:00,80.63,80.66,80.56,80.56,784600000.0
2008-10-27 15:15:00,80.55,80.6,80.47,80.54,784600000.0
2008-10-27 15:16:00,80.55,80.55,80.46,80.5,784600000.0
2008-10-27 15:17:00,80.49,80.58,80.49,80.56,784600000.0
2008-10-27 15:18:00,80.55,80.56,80.49,80.5,784600000.0
2008-10-27 15:19:00,80.49,80.55,80.48,80.5,784600000.0
2008-10-27 15:20:00,80.49,80.49,80.39,80.47,784600000.0
2008-10-27 15:21:00,80.46,80.51,80.41,80.49,784600000.0
2008-10-27 15:22:00,80.48,80.54,80.47,80.51,784600000.0
2008-10-27 15:23:00,80.52,80.55,80.49,80.55,784600000.0
2008-10-27 15:24:00,80.56,80.61,80.52,80.54,784600000.0
2008-10-27 15:25:00,80.55,80.63,80.55,80.61,784600000.0
2008-10-27 15:26:00,80.6,80.68,80.57,80.64,784600000.0
2008-10-27 15:27:00,80.66,80.77,80.65,80.76,784600000.0
2008-10-27 15:28:00,80.77,80.78,80.69,80.7,784600000.0
2008-10-27 15:29:00,80.69,80.69,80.57,80.58,784600000.0
2008-10-27 15:30:00,80.57,80.6,80.53,80.55,784600000.0
2008-10-27 15:31:00,80.56,80.56,80.47,80.47,784600000.0
2008-10-27 15:32:00,80.45,80.54,80.45,80.53,784600000.0
2008-10-27 15:33:00,80.54,80.58,80.53,80.56,784600000.0
2008-10-27 15:34:00,80.57,80.64,80.55,80.58,784600000.0
2008-10-27 15:35:00,80.57,80.57,80.47,80.51,784600000.0
2008-10-27 15:36:00,80.5,80.58,80.5,80.54,784600000.0
2008-10-27 15:37:00,80.53,80.55,80.45,80.47,784600000.0
2008-10-27 15:38:00,80.48,80.49,80.4,80.41,784600000.0
2008-10-27 15:39:00,80.42,80.5,80.41,80.5,784600000.0
2008-10-27 15:40:00,80.49,80.54,80.49,80.52,784600000.0
2008-10-27 15:41:00,80.53,80.55,80.45,80.51,784600000.0
2008-10-27 15:42:00,80.5,80.5,80.39,80.4,784600000.0
2008-10-27 15:43:00,80.41,80.49,80.41,80.47,784600000.0
2008-10-27 15:44:00,80.48,80.52,80.46,80.52,784600000.0
2008-10-27 15:45:00,80.51,80.51,80.45,80.46,784600000.0
2008-10-27 15:46:00,80.45,80.55,80.45,80.54,784600000.0
2008-10-27 15:47:00,80.55,80.61,80.51,80.56,784600000.0
2008-10-27 15:48:00,80.55,80.56,80.5,80.51,784600000.0
2008-10-27 15:49:00,80.5,80.52,80.47,80.48,784600000.0
2008-10-27 15:50:00,80.49,80.52,80.47,80.5,784600000.0
2008-10-27 15:51:00,80.52,80.55,80.49,80.5,784600000.0
2008-10-27 15:52:00,80.51,80.52,80.49,80.5,784600000.0
2008-10-27 15:53:00,80.49,80.52,80.47,80.49,784600000.0
2008-10-27 15:54:00,80.5,80.5,80.39,80.41,784600000.0
2008-10-27 15:55:00,80.4,80.49,80.4,80.46,784600000.0
2008-10-27 15:56:00,80.45,80.57,80.45,80.56,784600000.0
2008-10-27 15:57:00,80.55,80.7,80.55,80.69,784600000.0
2008-10-27 15:58:00,80.68,80.91,80.68,80.86,784600000.0
2008-10-27 15:59:00,80.85,80.86,80.78,80.8,784600000.0
2008-10-27 16:00:00,80.81,80.83,80.76,80.8,784600000.0
2008-10-27 16:01:00,80.79,80.8,80.74,80.77,784600000.0
2008-10-27 16:02:00,80.76,80.78,80.69,80.7,784600000.0
2008-10-27 16:03:00,80.71,80.74,80.68,80.74,784600000.0
2008-10-27 16:04:00,80.72,80.79,80.72,80.77,784600000.0
2008-10-27 16:05:00,80.76,80.78,80.68,80.74,784600000.0
2008-10-27 16:06:00,80.73,80.79,80.73,80.78,784600000.0
2008-10-27 16:07:00,80.77,80.85,80.77,80.83,784600000.0
2008-10-27 16:08:00,80.82,80.82,80.76,80.78,784600000.0
2008-10-27 16:09:00,80.79,80.88,80.77,80.87,784600000.0
2008-10-27 16:10:00,80.86,80.86,80.78,80.79,784600000.0
2008-10-27 16:11:00,80.78,80.78,80.7,80.77,784600000.0
2008-10-27 16:12:00,80.76,80.78,80.71,80.75,784600000.0
2008-10-27 16:13:00,80.74,80.87,80.74,80.85,784600000.0
2008-10-27 16:14:00,80.86,80.9,80.84,80.9,784600000.0
2008-10-27 16:15:00,80.89,80.91,80.8,80.8,784600000.0
2008-10-27 16:16:00,80.81,80.85,80.75,80.76,784600000.0
2008-10-27 16:17:00,80.77,80.81,80.74,80.77,784600000.0
2008-10-27 16:18:00,80.78,80.82,80.76,80.79,784600000.0
2008-10-27 16:19:00,80.8,80.82,80.75,80.78,784600000.0
2008-10-27 16:20:00,80.79,80.79,80.72,80.76,784600000.0
2008-10-27 16:21:00,80.77,80.8,80.74,80.78,784600000.0
2008-10-27 16:22:00,80.77,80.77,80.7,80.7,784600000.0
2008-10-27 16:23:00,80.69,80.71,80.63,80.67,784600000.0
2008-10-27 16:24:00,80.68,80.69,80.58,80.62,784600000.0
2008-10-27 16:25:00,80.63,80.66,80.59,80.65,784600000.0
2008-10-27 16:26:00,80.64,80.67,80.59,80.67,784600000.0
2008-10-27 16:27:00,80.68,80.71,80.66,80.7,784600000.0
2008-10-27 16:28:00,80.69,80.7,80.63,80.65,784600000.0
2008-10-27 16:29:00,80.66,80.77,80.66,80.75,784600000.0
2008-10-27 16:30:00,80.76,80.8,80.72,80.78,784600000.0
2008-10-27 16:31:00,80.77,80.78,80.72,80.74,784600000.0
2008-10-27 16:32:00,80.72,80.74,80.66,80.66,784600000.0
2008-10-27 16:33:00,80.67,80.67,80.52,80.52,784600000.0
2008-10-27 16:34:00,80.53,80.6,80.49,80.6,784600000.0
2008-10-27 16:35:00,80.61,80.63,80.58,80.61,784600000.0
2008-10-27 16:36:00,80.62,80.66,80.61,80.65,784600000.0
2008-10-27 16:37:00,80.66,80.7,80.64,80.67,784600000.0
2008-10-27 16:38:00,80.68,80.69,80.59,80.6,784600000.0
2008-10-27 16:39:00,80.59,80.61,80.56,80.58,784600000.0
2008-10-27 16:40:00,80.57,80.59,80.53,80.55,784600000.0
2008-10-27 16:41:00,80.54,80.55,80.47,80.49,784600000.0
2008-10-27 16:42:00,80.5,80.55,80.44,80.55,784600000.0
2008-10-27 16:43:00,80.54,80.55,80.48,80.48,784600000.0
2008-10-27 16:44:00,80.49,80.61,80.48,80.56,784600000.0
2008-10-27 16:45:00,80.55,80.57,80.52,80.55,784600000.0
2008-10-27 16:46:00,80.54,80.61,80.53,80.53,784600000.0
2008-10-27 16:47:00,80.52,80.61,80.5,80.59,784600000.0
2008-10-27 16:48:00,80.6,80.61,80.52,80.52,784600000.0
2008-10-27 16:49:00,80.53,80.55,80.49,80.5,784600000.0
2008-10-27 16:50:00,80.49,80.58,80.46,80.58,784600000.0
2008-10-27 16:51:00,80.57,80.58,80.53,80.53,784600000.0
2008-10-27 16:52:00,80.54,80.58,80.53,80.57,784600000.0
2008-10-27 16:53:00,80.58,80.64,80.57,80.62,784600000.0
2008-10-27 16:54:00,80.63,80.64,80.6,80.61,784600000.0
2008-10-27 16:55:00,80.6,80.68,80.59,80.62,784600000.0
2008-10-27 16:56:00,80.61,80.64,80.55,80.56,784600000.0
2008-10-27 16:57:00,80.55,80.64,80.55,80.61,784600000.0
2008-10-27 16:58:00,80.6,80.6,80.47,80.48,784600000.0
2008-10-27 16:59:00,80.47,80.57,80.47,80.53,784600000.0
2008-10-27 17:00:00,80.52,80.63,80.49,80.61,784600000.0
2008-10-27 17:01:00,80.62,80.69,80.61,80.66,784600000.0
2008-10-27 17:02:00,80.65,80.69,80.61,80.69,784600000.0
2008-10-27 17:03:00,80.68,80.71,80.66,80.7,784600000.0
2008-10-27 17:04:00,80.72,80.81,80.71,80.81,784600000.0
2008-10-27 17:05:00,80.8,80.88,80.8,80.83,784600000.0
2008-10-27 17:06:00,80.82,80.84,80.8,80.83,784600000.0
2008-10-27 17:07:00,80.84,80.86,80.81,80.85,784600000.0
2008-10-27 17:08:00,80.86,81.0,80.83,80.99,784600000.0
2008-10-27 17:09:00,81.0,81.03,80.97,81.0,784600000.0
2008-10-27 17:10:00,80.99,81.02,80.93,80.95,784600000.0
2008-10-27 17:11:00,80.94,80.95,80.88,80.89,784600000.0
2008-10-27 17:12:00,80.9,80.91,80.85,80.88,784600000.0
2008-10-27 17:13:00,80.87,80.94,80.87,80.92,784600000.0
2008-10-27 17:14:00,80.91,80.94,80.89,80.89,784600000.0
2008-10-27 17:15:00,80.88,80.88,80.78,80.78,784600000.0
2008-10-27 17:16:00,80.77,80.78,80.72,80.74,784600000.0
2008-10-27 17:17:00,80.75,80.75,80.7,80.71,784600000.0
2008-10-27 17:18:00,80.7,80.74,80.61,80.61,784600000.0
2008-10-27 17:19:00,80.62,80.65,80.61,80.64,784600000.0
2008-10-27 17:20:00,80.65,80.66,80.61,80.65,784600000.0
2008-10-27 17:21:00,80.64,80.66,80.6,80.63,784600000.0
2008-10-27 17:22:00,80.64,80.64,80.61,80.61,784600000.0
2008-10-27 17:23:00,80.6,80.61,80.56,80.59,784600000.0
2008-10-27 17:24:00,80.58,80.61,80.53,80.53,784600000.0
2008-10-27 17:25:00,80.54,80.58,80.52,80.56,784600000.0
2008-10-27 17:26:00,80.58,80.67,80.58,80.66,784600000.0
2008-10-27 17:27:00,80.64,80.64,80.55,80.58,784600000.0
2008-10-27 17:28:00,80.59,80.62,80.57,80.62,784600000.0
2008-10-27 17:29:00,80.63,80.64,80.54,80.58,784600000.0
2008-10-27 17:30:00,80.59,80.6,80.53,80.6,784600000.0
2008-10-27 17:31:00,80.61,80.69,80.59,80.68,784600000.0
2008-10-27 17:32:00,80.67,80.67,80.61,80.61,784600000.0
2008-10-27 17:33:00,80.6,80.6,80.5,80.55,784600000.0
2008-10-27 17:34:00,80.56,80.65,80.53,80.64,784600000.0
2008-10-27 17:35:00,80.65,80.65,80.55,80.58,784600000.0
2008-10-27 17:36:00,80.6,80.66,80.58,80.6,784600000.0
2008-10-27 17:37:00,80.61,80.66,80.61,80.63,784600000.0
2008-10-27 17:38:00,80.64,80.64,80.55,80.57,784600000.0
2008-10-27 17:39:00,80.58,80.6,80.51,80.53,784600000.0
2008-10-27 17:40:00,80.52,80.53,80.37,80.42,784600000.0
2008-10-27 17:41:00,80.43,80.47,80.41,80.45,784600000.0
2008-10-27 17:42:00,80.46,80.49,80.42,80.42,784600000.0
2008-10-27 17:43:00,80.43,80.45,80.41,80.44,784600000.0
2008-10-27 17:44:00,80.45,80.46,80.37,80.43,784600000.0
2008-10-27 17:45:00,80.42,80.47,80.4,80.41,784600000.0
2008-10-27 17:46:00,80.42,80.47,80.41,80.45,784600000.0
2008-10-27 17:47:00,80.46,80.52,80.44,80.5,784600000.0
2008-10-27 17:48:00,80.49,80.61,80.49,80.6,784600000.0
2008-10-27 17:49:00,80.59,80.6,80.54,80.55,784600000.0
2008-10-27 17:50:00,80.54,80.62,80.53,80.61,784600000.0
2008-10-27 17:51:00,80.62,80.7,80.61,80.7,784600000.0
2008-10-27 17:52:00,80.71,80.75,80.69,80.7,784600000.0
2008-10-27 17:53:00,80.69,80.7,80.64,80.64,784600000.0
2008-10-27 17:54:00,80.65,80.77,80.65,80.72,784600000.0
2008-10-27 17:55:00,80.73,80.83,80.72,80.82,784600000.0
2008-10-27 17:56:00,80.83,80.89,80.77,80.78,784600000.0
2008-10-27 17:57:00,80.79,80.91,80.78,80.91,784600000.0
2008-10-27 17:58:00,80.89,80.91,80.84,80.85,784600000.0
2008-10-27 17:59:00,80.86,80.88,80.82,80.87,784600000.0
2008-10-27 18:00:00,80.88,80.88,80.8,80.81,784600000.0
2008-10-27 18:01:00,80.8,80.95,80.79,80.95,784600000.0
2008-10-27 18:02:00,80.97,81.0,80.89,80.91,784600000.0
2008-10-27 18:03:00,80.9,80.99,80.88,80.93,784600000.0
2008-10-27 18:04:00,80.92,80.94,80.89,80.92,784600000.0
2008-10-27 18:05:00,80.93,80.95,80.92,80.94,784600000.0
2008-10-27 18:06:00,80.93,80.95,80.92,80.94,784600000.0
2008-10-27 18:07:00,80.95,80.95,80.89,80.89,784600000.0
2008-10-27 18:08:00,80.88,80.88,80.55,80.55,784600000.0
2008-10-27 18:09:00,80.53,80.55,80.48,80.54,784600000.0
2008-10-27 18:10:00,80.55,80.55,80.49,80.51,784600000.0
2008-10-27 18:11:00,80.5,80.55,80.47,80.55,784600000.0
2008-10-27 18:12:00,80.54,80.64,80.54,80.64,784600000.0
2008-10-27 18:13:00,80.65,80.66,80.61,80.63,784600000.0
2008-10-27 18:14:00,80.64,80.7,80.63,80.7,784600000.0
2008-10-27 18:15:00,80.69,80.73,80.69,80.72,784600000.0
2008-10-27 18:16:00,80.71,80.78,80.71,80.78,784600000.0
2008-10-27 18:17:00,80.74,80.76,80.705,80.715,784600000.0
2008-10-27 18:18:00,80.71,80.75,80.61,80.62,806200000.0
2008-10-27 18:19:00,80.61,80.65,80.61,80.645,783200000.0
2008-10-27 18:20:00,80.645,80.665,80.615,80.65,782800000.0
2008-10-27 18:21:00,80.65,80.66,80.605,80.635,680600000.0
2008-10-27 18:22:00,80.635,80.64,80.615,80.64,462800000.0
2008-10-27 18:23:00,80.64,80.64,80.57,80.6,465300000.0
2008-10-27 18:24:00,80.6,80.625,80.535,80.545,789900000.0
2008-10-27 18:25:00,80.545,80.59,80.52,80.59,926400000.0
2008-10-27 18:26:00,80.595,80.685,80.585,80.665,878600000.0
2008-10-27 18:27:00,80.665,80.665,80.555,80.595,848400000.0
2008-10-27 18:28:00,80.59,80.655,80.58,80.64,757200000.0
2008-10-27 18:29:00,80.64,80.64,80.545,80.59,853400000.0
2008-10-27 18:30:00,80.59,80.62,80.53,80.615,935000000.0
2008-10-27 18:31:00,80.605,80.7,80.595,80.67,751600000.0
2008-10-27 18:32:00,80.67,80.67,80.595,80.61,747800000.0
2008-10-27 18:33:00,80.61,80.61,80.51,80.565,683000000.0
2008-10-27 18:34:00,80.565,80.66,80.525,80.655,801600000.0
2008-10-27 18:35:00,80.655,80.66,80.555,80.595,851200000.0
2008-10-27 18:36:00,80.605,80.67,80.58,80.625,665600000.0
2008-10-27 18:37:00,80.62,80.67,80.6,80.655,347900000.0
2008-10-27 18:38:00,80.59,80.62,80.56,80.6,755800000.0
2008-10-27 18:39:00,80.6,80.605,80.52,80.54,741000000.0
2008-10-27 18:40:00,80.535,80.54,80.355,80.445,836300000.0
2008-10-27 18:41:00,80.44,80.48,80.41,80.46,719600000.0
2008-10-27 18:42:00,80.455,80.505,80.43,80.435,714800000.0
2008-10-27 18:43:00,80.435,80.465,80.42,80.46,507400000.0
2008-10-27 18:44:00,80.465,80.47,80.38,80.44,690200000.0
2008-10-27 18:45:00,80.44,80.485,80.415,80.42,684200000.0
2008-10-27 18:46:00,80.42,80.475,80.41,80.465,580400000.0
2008-10-27 18:47:00,80.465,80.54,80.46,80.5,446800000.0
2008-10-27 18:48:00,80.5,80.625,80.49,80.605,549400000.0
2008-10-27 18:49:00,80.605,80.61,80.54,80.54,590800000.0
2008-10-27 18:50:00,80.545,80.635,80.54,80.62,319800000.0
2008-10-27 18:51:00,80.62,80.72,80.62,80.72,451800000.0
2008-10-27 18:52:00,80.72,80.75,80.695,80.705,516600000.0
2008-10-27 18:53:00,80.7,80.71,80.63,80.67,358400000.0
2008-10-27 18:54:00,80.67,80.775,80.67,80.725,450200000.0
2008-10-27 18:55:00,80.725,80.835,80.72,80.825,362200000.0
2008-10-27 18:56:00,80.83,80.895,80.775,80.805,412200000.0
2008-10-27 18:57:00,80.8,80.92,80.79,80.87,327600000.0
2008-10-27 18:58:00,80.875,80.93,80.84,80.85,308600000.0
2008-10-27 18:59:00,80.855,80.89,80.825,80.885,571200000.0
2008-10-27 19:00:00,80.89,80.905,80.8,80.8,543200000.0
2008-10-27 19:01:00,80.81,80.99,80.805,80.99,517800000.0
2008-10-27 19:02:00,80.995,81.025,80.9,80.91,485200000.0
2008-10-27 19:03:00,80.905,81.0,80.875,80.93,607600000.0
2008-10-27 19:04:00,80.93,80.955,80.905,80.925,480000000.0
2008-10-27 19:05:00,80.925,80.96,80.92,80.935,440600000.0
2008-10-27 19:06:00,80.935,80.955,80.92,80.955,422800000.0
2008-10-27 19:07:00,80.95,80.96,80.865,80.865,616200000.0
2008-10-27 19:08:00,80.86,80.865,80.55,80.55,722800000.0
2008-10-27 19:09:00,80.545,80.565,80.48,80.545,628400000.0
2008-10-27 19:10:00,80.555,80.56,80.485,80.52,447000000.0
2008-10-27 19:11:00,80.515,80.58,80.465,80.545,703000000.0
2008-10-27 19:12:00,80.545,80.675,80.54,80.675,730000000.0
2008-10-27 19:13:00,80.665,80.68,80.615,80.645,630400000.0
2008-10-27 19:14:00,80.65,80.71,80.645,80.7,484800000.0
2008-10-27 19:15:00,80.705,80.75,80.7,80.73,351400000.0
2008-10-27 19:16:00,80.73,80.795,80.73,80.795,358800000.0
2008-10-27 19:17:00,80.795,81.005,80.795,81.005,638600000.0
2008-10-27 19:18:00,81.005,81.025,80.91,80.925,740200000.0
2008-10-27 19:19:00,80.925,80.955,80.91,80.91,404200000.0
2008-10-27 19:20:00,80.91,80.99,80.875,80.955,380200000.0
2008-10-27 19:21:00,80.95,81.045,80.92,80.95,446400000.0
2008-10-27 19:22:00,80.95,81.0,80.935,80.96,281400000.0
2008-10-27 19:23:00,80.965,81.055,80.96,81.05,295000000.0
2008-10-27 19:24:00,81.05,81.06,81.01,81.055,189000000.0
2008-10-27 19:25:00,81.055,81.065,80.99,80.995,291600000.0
2008-10-27 19:26:00,80.995,81.025,80.995,81.015,126200000.0
2008-10-27 19:27:00,81.015,81.015,80.96,80.98,262000000.0
2008-10-27 19:28:00,80.975,81.005,80.94,81.005,463200000.0
2008-10-27 19:29:00,81.01,81.09,80.995,81.07,436000000.0
2008-10-27 19:30:00,81.07,81.115,81.055,81.065,392200000.0
2008-10-27 19:31:00,81.065,81.075,81.025,81.045,319800000.0
2008-10-27 19:32:00,81.05,81.105,81.05,81.095,277400000.0
2008-10-27 19:33:00,81.095,81.105,81.06,81.06,251200000.0
2008-10-27 19:34:00,81.065,81.13,81.065,81.105,339600000.0
2008-10-27 19:35:00,81.105,81.195,81.07,81.18,659600000.0
2008-10-27 19:36:00,81.175,81.175,81.005,81.135,566800000.0
2008-10-27 19:37:00,81.135,81.145,80.985,81.05,356800000.0
2008-10-27 19:38:00,81.05,81.06,81.02,81.055,389800000.0
2008-10-27 19:39:00,81.055,81.095,81.015,81.07,465800000.0
2008-10-27 19:40:00,81.07,81.1,81.04,81.095,400600000.0
2008-10-27 19:41:00,81.095,81.155,81.085,81.15,504800000.0
2008-10-27 19:42:00,81.155,81.275,81.155,81.275,200200000.0
2008-10-27 19:43:00,81.275,81.385,81.26,81.295,531100000.0
2008-10-27 19:44:00,81.295,81.35,81.285,81.33,214200000.0
2008-10-27 19:45:00,81.33,81.36,81.265,81.3,388200000.0
2008-10-27 19:46:00,81.295,81.32,81.265,81.305,166600000.0
2008-10-27 19:47:00,81.305,81.37,81.26,81.365,540000000.0
2008-10-27 19:48:00,81.365,81.37,81.255,81.28,432200000.0
2008-10-27 19:49:00,81.28,81.365,81.26,81.365,513600000.0
2008-10-27 19:50:00,81.37,81.375,81.315,81.335,460600000.0
2008-10-27 19:51:00,81.335,81.385,81.33,81.36,468600000.0
2008-10-27 19:52:00,81.365,81.405,81.31,81.34,504800000.0
2008-10-27 19:53:00,81.335,81.37,81.33,81.345,334200000.0
2008-10-27 19:54:00,81.345,81.35,81.3,81.3,177000000.0
2008-10-27 19:55:00,81.3,81.37,81.295,81.345,263000000.0
2008-10-27 19:56:00,81.35,81.375,81.28,81.3,475400000.0
2008-10-27 19:57:00,81.3,81.31,81.235,81.245,298000000.0
2008-10-27 19:58:00,81.245,81.265,81.235,81.235,293000000.0
2008-10-27 19:59:00,81.24,81.32,81.22,81.32,475200000.0
2008-10-27 20:00:00,81.32,81.355,81.26,81.27,371600000.0
2008-10-27 20:01:00,81.265,81.275,81.17,81.17,231800000.0
2008-10-27 20:02:00,81.17,81.18,81.12,81.12,197000000.0
2008-10-27 20:03:00,81.115,81.18,81.115,81.175,394400000.0
2008-10-27 20:04:00,81.18,81.185,81.16,81.175,214200000.0
2008-10-27 20:05:00,81.18,81.195,81.145,81.15,202000000.0
2008-10-27 20:06:00,81.15,81.17,81.125,81.17,412200000.0
2008-10-27 20:07:00,81.175,81.23,81.17,81.195,373200000.0
2008-10-27 20:08:00,81.2,81.23,81.195,81.21,336600000.0
2008-10-27 20:09:00,81.21,81.32,81.21,81.31,177200000.0
2008-10-27 20:10:00,81.325,81.345,81.315,81.33,423600000.0
2008-10-27 20:11:00,81.325,81.33,81.205,81.21,378000000.0
2008-10-27 20:12:00,81.215,81.27,81.2,81.2,362600000.0
2008-10-27 20:13:00,81.2,81.215,81.135,81.145,328400000.0
2008-10-27 20:14:00,81.14,81.2,81.125,81.185,283800000.0
2008-10-27 20:15:00,81.18,81.3,81.18,81.295,390000000.0
2008-10-27 20:16:00,81.295,81.295,81.095,81.105,340000000.0
2008-10-27 20:17:00,81.105,81.185,81.08,81.185,223600000.0
2008-10-27 20:18:00,81.185,81.195,81.15,81.175,336200000.0
2008-10-27 20:19:00,81.175,81.175,81.115,81.12,271600000.0
2008-10-27 20:20:00,81.11,81.18,81.11,81.175,318600000.0
2008-10-27 20:21:00,81.175,81.175,81.135,81.135,322400000.0
2008-10-27 20:22:00,81.135,81.155,81.05,81.05,437000000.0
2008-10-27 20:23:00,81.055,81.065,80.9,80.925,441800000.0
2008-10-27 20:24:00,80.92,81.095,80.915,81.075,390800000.0
2008-10-27 20:25:00,81.08,81.08,80.995,81.065,456200000.0
2008-10-27 20:26:00,81.065,81.095,81.06,81.095,378800000.0
2008-10-27 20:27:00,81.085,81.12,81.085,81.09,504200000.0
2008-10-27 20:28:00,81.09,81.09,80.985,81.015,338800000.0
2008-10-27 20:29:00,81.02,81.02,80.915,80.96,594400000.0
2008-10-27 20:30:00,80.96,80.99,80.865,80.965,632400000.0
2008-10-27 20:31:00,80.96,81.015,80.935,80.935,279600000.0
2008-10-27 20:32:00,80.94,80.94,80.84,80.87,470000000.0
2008-10-27 20:33:00,80.87,80.9,80.855,80.89,243200000.0
2008-10-27 20:34:00,80.895,80.895,80.85,80.865,367600000.0
2008-10-27 20:35:00,80.865,80.95,80.865,80.92,436800000.0
2008-10-27 20:36:00,80.925,80.98,80.895,80.955,520600000.0
2008-10-27 20:37:00,80.96,81.015,80.93,80.995,214200000.0
2008-10-27 20:38:00,80.995,81.005,80.95,80.96,106000000.0
2008-10-27 20:39:00,80.96,80.985,80.93,80.975,376800009.0
2008-10-27 20:40:00,80.975,81.055,80.965,81.04,395800000.0
2008-10-27 20:41:00,81.04,81.11,81.02,81.11,272200000.0
2008-10-27 20:42:00,81.105,81.145,81.065,81.145,110400000.0
2008-10-27 20:43:00,81.15,81.225,81.12,81.22,126800000.0
2008-10-27 20:44:00,81.225,81.24,81.17,81.205,351400000.0
2008-10-27 20:45:00,81.205,81.21,81.13,81.185,201400000.0
2008-10-27 20:46:00,81.185,81.195,81.165,81.185,190200000.0
2008-10-27 20:47:00,81.185,81.325,81.175,81.315,479400000.0
2008-10-27 20:48:00,81.325,81.4,81.26,81.285,477600000.0
2008-10-27 20:49:00,81.285,81.325,81.28,81.31,486400000.0
2008-10-27 20:50:00,81.305,81.37,81.295,81.365,472600000.0
2008-10-27 20:51:00,81.375,81.395,81.26,81.26,743400000.0
2008-10-27 20:52:00,81.265,81.27,81.16,81.17,613200000.0
2008-10-27 20:53:00,81.175,81.185,81.115,81.15,620800000.0
2008-10-27 20:54:00,81.14,81.235,81.13,81.235,629200000.0
2008-10-27 20:55:00,81.24,81.24,81.155,81.18,411200000.0
2008-10-27 20:56:00,81.185,81.25,81.18,81.21,316200000.0
2008-10-27 20:57:00,81.205,81.21,81.16,81.17,412600000.0
2008-10-27 20:58:00,81.16,81.195,81.115,81.115,393800000.0
2008-10-27 20:59:00,81.115,81.12,81.05,81.075,362200000.0
2008-10-27 21:00:00,81.075,81.15,81.065,81.115,543800000.0
2008-10-27 21:01:00,81.11,81.17,81.105,81.15,548400000.0
2008-10-27 21:02:00,81.155,81.19,81.145,81.17,541600000.0
2008-10-27 21:03:00,81.17,81.185,81.12,81.175,369800000.0
2008-10-27 21:04:00,81.175,81.25,81.145,81.24,381600000.0
2008-10-27 21:05:00,81.245,81.405,81.245,81.36,769000000.0
2008-10-27 21:06:00,81.36,81.42,81.31,81.42,597200000.0
2008-10-27 21:07:00,81.42,81.44,81.355,81.36,520200000.0
2008-10-27 21:08:00,81.345,81.365,81.325,81.34,409000000.0
2008-10-27 21:09:00,81.345,81.385,81.315,81.37,434600000.0
2008-10-27 21:10:00,81.37,81.375,81.315,81.345,270600000.0
2008-10-27 21:11:00,81.345,81.345,81.285,81.325,107600000.0
2008-10-27 21:12:00,81.325,81.385,81.315,81.37,234600000.0
2008-10-27 21:13:00,81.37,81.39,81.34,81.385,229000000.0
2008-10-27 21:14:00,81.385,81.39,81.32,81.32,231600000.0
2008-10-27 21:15:00,81.315,81.43,81.31,81.41,565800000.0
2008-10-27 21:16:00,81.41,81.465,81.38,81.44,537400000.0
2008-10-27 21:17:00,81.43,81.435,81.34,81.375,428000000.0
2008-10-27 21:18:00,81.375,81.39,81.34,81.38,330000000.0
2008-10-27 21:19:00,81.385,81.385,81.31,81.35,308000000.0
2008-10-27 21:20:00,81.35,81.39,81.31,81.39,534000000.0
2008-10-27 21:21:00,81.39,81.435,81.37,81.425,260600000.0
2008-10-27 21:22:00,81.42,81.42,81.34,81.375,386000000.0
2008-10-27 21:23:00,81.375,81.39,81.185,81.23,371800000.0
2008-10-27 21:24:00,81.245,81.325,81.24,81.315,123800000.0
2008-10-27 21:25:00,81.32,81.355,81.315,81.345,98400000.0
2008-10-27 21:26:00,81.345,81.42,81.305,81.365,167800000.0
2008-10-27 21:27:00,81.37,81.425,81.34,81.35,291100000.0
2008-10-27 21:28:00,81.345,81.35,81.27,81.31,314700000.0
2008-10-27 21:29:00,81.31,81.33,81.27,81.315,131600000.0
2008-10-27 21:30:00,81.325,81.445,81.325,81.44,210800000.0
2008-10-27 21:31:00,81.45,81.485,81.435,81.435,200000000.0
2008-10-27 21:32:00,81.44,81.44,81.33,81.365,529500000.0
2008-10-27 21:33:00,81.36,81.42,81.34,81.34,125200000.0
2008-10-27 21:34:00,81.34,81.44,81.34,81.38,226600000.0
2008-10-27 21:35:00,81.375,81.455,81.36,81.45,178200000.0
2008-10-27 21:36:00,81.45,81.455,81.385,81.4,313900000.0
2008-10-27 21:37:00,81.4,81.425,81.385,81.41,288400000.0
2008-10-27 21:38:00,81.41,81.415,81.305,81.395,291100000.0
2008-10-27 21:39:00,81.395,81.485,81.37,81.47,255000000.0
2008-10-27 21:40:00,81.47,81.48,81.4,81.45,432400000.0
2008-10-27 21:41:00,81.45,81.535,81.415,81.515,378100000.0
2008-10-27 21:42:00,81.505,81.555,81.5,81.52,530200000.0
2008-10-27 21:43:00,81.515,81.525,81.45,81.45,275800000.0
2008-10-27 21:44:00,81.45,81.45,81.41,81.43,74000000.0
2008-10-27 21:45:00,81.425,81.43,81.33,81.37,178700000.0
2008-10-27 21:46:00,81.37,81.455,81.36,81.37,2126599978.0
2008-10-27 21:47:00,81.33,81.405,81.325,81.4,1570999988.0
2008-10-27 21:48:00,81.395,81.43,81.395,81.405,124400000.0
2008-10-27 21:49:00,81.405,81.46,81.39,81.45,250200000.0
2008-10-27 21:50:00,81.44,81.48,81.435,81.475,206700000.0
2008-10-27 21:51:00,81.475,81.485,81.415,81.465,242500000.0
2008-10-27 21:52:00,81.47,81.48,81.355,81.36,194100000.0
2008-10-27 21:53:00,81.355,81.385,81.34,81.375,672199984.0
2008-10-27 21:54:00,81.375,81.385,81.25,81.26,1761999971.0
2008-10-27 21:55:00,81.31,81.335,81.175,81.23,1199799992.0
2008-10-27 21:56:00,81.235,81.275,81.16,81.17,332400000.0
2008-10-27 21:57:00,81.165,81.18,81.125,81.13,428400000.0
2008-10-27 21:58:00,81.13,81.135,81.02,81.02,486600000.0
2008-10-27 21:59:00,81.015,81.045,80.895,80.955,653400001.0
2008-10-27 22:00:00,80.955,80.985,80.925,80.93,258400000.0
2008-10-27 22:01:00,80.93,80.99,80.895,80.94,366400000.0
2008-10-27 22:02:00,80.935,80.935,80.83,80.855,483000000.0
2008-10-27 22:03:00,80.87,80.87,80.755,80.835,562600000.0
2008-10-27 22:04:00,80.835,80.88,80.825,80.865,332800000.0
2008-10-27 22:05:00,80.875,80.93,80.87,80.915,168800000.0
2008-10-27 22:06:00,80.925,80.925,80.89,80.9,389800000.0
2008-10-27 22:07:00,80.895,80.905,80.885,80.885,164200000.0
2008-10-27 22:08:00,80.885,80.895,80.855,80.885,233800000.0
2008-10-27 22:09:00,80.875,80.875,80.655,80.69,656999999.0
2008-10-27 22:10:00,80.675,80.75,80.65,80.72,391800000.0
2008-10-27 22:11:00,80.72,80.745,80.7,80.7,144300000.0
2008-10-27 22:12:00,80.7,80.72,80.55,80.64,112200001.0
2008-10-27 22:13:00,80.65,80.77,80.65,80.715,211600000.0
2008-10-27 22:14:00,80.715,80.73,80.69,80.69,225800000.0
2008-10-27 22:15:00,80.685,80.71,80.67,80.71,114000000.0
2008-10-27 22:16:00,80.71,80.76,80.69,80.695,113200000.0
2008-10-27 22:17:00,80.685,80.69,80.63,80.635,144400000.0
2008-10-27 22:18:00,80.63,80.63,80.535,80.555,290800000.0
2008-10-27 22:19:00,80.56,80.58,80.545,80.58,144000000.0
2008-10-27 22:20:00,80.605,80.605,80.575,80.58,133200000.0
2008-10-27 22:21:00,80.59,80.635,80.59,80.615,165200000.0
2008-10-27 22:22:00,80.62,80.625,80.55,80.6,248200000.0
2008-10-27 22:23:00,80.62,80.645,80.59,80.595,178200000.0
2008-10-27 22:24:00,80.6,80.645,80.57,80.59,259400000.0
2008-10-27 22:25:00,80.6,80.6,80.565,80.57,181800000.0
2008-10-27 22:26:00,80.575,80.585,80.545,80.55,266200000.0
2008-10-27 22:27:00,80.55,80.565,80.48,80.495,299000000.0
2008-10-27 22:28:00,80.49,80.53,80.46,80.49,197800000.0
2008-10-27 22:29:00,80.49,80.52,80.42,80.47,403500000.0
2008-10-27 22:30:00,80.49,80.545,80.43,80.47,97500000.0
2008-10-27 22:31:00,80.455,80.49,80.405,80.44,92800000.0
2008-10-27 22:32:00,80.44,80.505,80.435,80.48,205800000.0
2008-10-27 22:33:00,80.475,80.51,80.475,80.505,193800000.0
2008-10-27 22:34:00,80.515,80.57,80.48,80.53,229700000.0
2008-10-27 22:35:00,80.535,80.55,80.53,80.54,123600000.0
2008-10-27 22:36:00,80.54,80.565,80.52,80.56,140200000.0
2008-10-27 22:37:00,80.56,80.595,80.555,80.555,234000000.0
2008-10-27 22:38:00,80.57,80.57,80.535,80.56,87400000.0
2008-10-27 22:39:00,80.56,80.585,80.56,80.58,52000000.0
2008-10-27 22:40:00,80.595,80.64,80.575,80.625,245600000.0
2008-10-27 22:41:00,80.625,80.65,80.57,80.605,183000000.0
2008-10-27 22:42:00,80.615,80.645,80.59,80.62,239800000.0
2008-10-27 22:43:00,80.605,80.605,80.575,80.58,51600000.0
2008-10-27 22:44:00,80.58,80.61,80.575,80.595,97200000.0
2008-10-27 22:45:00,80.59,80.595,80.55,80.58,186200000.0
2008-10-27 22:46:00,80.58,80.59,80.535,80.535,247200000.0
2008-10-27 22:47:00,80.54,80.585,80.515,80.565,154400000.0
2008-10-27 22:48:00,80.565,80.57,80.52,80.555,110000000.0
2008-10-27 22:49:00,80.56,80.56,80.535,80.545,150000000.0
2008-10-27 22:50:00,80.55,80.56,80.5,80.535,176000000.0
2008-10-27 22:51:00,80.53,80.555,80.51,80.535,25000000.0
2008-10-27 22:52:00,80.52,80.545,80.485,80.495,296600000.0
2008-10-27 22:53:00,80.495,80.53,80.485,80.505,97600000.0
2008-10-27 22:54:00,80.505,80.515,80.49,80.495,164200000.0
2008-10-27 22:55:00,80.495,80.495,80.475,80.475,89400000.0
2008-10-27 22:56:00,80.475,80.475,80.43,80.435,228800000.0
2008-10-27 22:57:00,80.44,80.44,80.315,80.33,586100000.0
2008-10-27 22:58:00,80.35,80.35,80.29,80.325,196200000.0
2008-10-27 22:59:00,80.335,80.335,80.285,80.285,234600000.0
2008-10-27 23:00:00,80.275,80.305,80.25,80.25,30600000.0
2008-10-27 23:01:00,80.156,80.159,79.989,80.016,26000000.0
2008-10-27 23:02:00,80.05,80.05,80.05,80.05,1200000.0
2008-10-27 23:03:00,80.065,80.085,80.045,80.085,23000000.0
2008-10-27 23:04:00,80.08,80.125,80.06,80.07,27000000.0
2008-10-27 23:05:00,80.075,80.115,80.07,80.075,34600000.0
2008-10-27 23:06:00,80.075,80.115,80.065,80.085,18600000.0
2008-10-27 23:07:00,80.07,80.13,80.07,80.11,21000000.0
2008-10-27 23:08:00,80.11,80.12,80.06,80.06,43000000.0
2008-10-27 23:09:00,80.06,80.075,80.03,80.045,34200000.0
2008-10-27 23:10:00,80.04,80.07,80.03,80.055,27000000.0
2008-10-27 23:11:00,80.045,80.075,80.035,80.075,8000000.0
2008-10-27 23:12:00,80.095,80.095,80.04,80.04,24000000.0
2008-10-27 23:13:00,80.045,80.05,79.955,79.97,382400001.0
2008-10-27 23:14:00,79.98,80.025,79.97,79.99,143800000.0
2008-10-27 23:15:00,80.01,80.03,79.995,80.015,54000000.0
2008-10-27 23:16:00,80.005,80.105,80.005,80.105,47800000.0
2008-10-27 23:17:00,80.065,80.125,80.065,80.115,259000000.0
2008-10-27 23:18:00,80.115,80.115,80.045,80.05,42200000.0
2008-10-27 23:19:00,80.045,80.085,80.045,80.08,8000000.0
2008-10-27 23:20:00,80.075,80.09,80.075,80.08,19600000.0
2008-10-27 23:21:00,80.105,80.225,80.105,80.13,33000000.0
2008-10-27 23:22:00,80.14,80.24,80.11,80.21,73000000.0
2008-10-27 23:23:00,80.205,80.265,80.19,80.235,32200000.0
2008-10-27 23:24:00,80.24,80.28,80.235,80.27,21400000.0
2008-10-27 23:25:00,80.275,80.28,80.205,80.245,29400000.0
2008-10-27 23:26:00,80.26,80.305,80.26,80.305,29600000.0
2008-10-27 23:27:00,80.285,80.335,80.285,80.32,17000000.0
2008-10-27 23:28:00,80.32,80.33,80.285,80.305,13000000.0
2008-10-27 23:29:00,80.305,80.305,80.25,80.28,22000000.0
2008-10-27 23:30:00,80.285,80.31,80.185,80.215,52000000.0
2008-10-27 23:31:00,80.2,80.2,80.19,80.19,166600000.0
2008-10-27 23:32:00,80.19,80.255,80.19,80.215,39200001.0
2008-10-27 23:33:00,80.23,80.27,80.2,80.22,33000000.0
2008-10-27 23:34:00,80.205,80.255,80.205,80.24,22000000.0
2008-10-27 23:35:00,80.225,80.27,80.205,80.26,13000000.0
2008-10-27 23:36:00,80.25,80.325,80.25,80.275,12000000.0
2008-10-27 23:37:00,80.265,80.27,80.22,80.22,24000000.0
2008-10-27 23:38:00,80.235,80.3,80.22,80.275,22000000.0
2008-10-27 23:39:00,80.28,80.325,80.28,80.31,18000000.0
2008-10-27 23:40:00,80.315,80.335,80.3,80.3,15000000.0
2008-10-27 23:41:00,80.3,80.335,80.295,80.32,27000000.0
2008-10-27 23:42:00,80.28,80.39,80.28,80.38,10000000.0
2008-10-27 23:43:00,80.095,80.12,80.095,80.105,10000000.0
2008-10-27 23:44:00,80.095,80.095,80.01,80.06,15000000.0
2008-10-27 23:45:00,80.065,80.08,80.055,80.075,14000000.0
2008-10-27 23:46:00,80.065,80.1,80.06,80.1,9000000.0
2008-10-27 23:47:00,80.1,80.105,80.09,80.105,8000000.0
2008-10-27 23:48:00,80.105,80.125,80.105,80.12,8000000.0
2008-10-27 23:49:00,80.12,80.12,80.05,80.09,11000000.0
2008-10-27 23:50:00,80.1,80.155,80.07,80.155,36000000.0
2008-10-27 23:51:00,80.16,80.165,80.1,80.105,78600000.0
2008-10-27 23:52:00,80.135,80.185,80.085,80.185,32000000.0
2008-10-27 23:53:00,80.2,80.26,80.2,80.26,34600000.0
2008-10-27 23:54:00,80.245,80.26,80.235,80.235,7000000.0
2008-10-27 23:55:00,80.235,80.235,80.195,80.205,4000000.0
2008-10-27 23:56:00,80.17,80.195,80.17,80.195,28600000.0
2008-10-27 23:57:00,80.2,80.2,80.195,80.195,8000000.0
2008-10-27 23:58:00,80.19,80.2,80.18,80.185,373400002.0
2008-10-27 23:59:00,80.185,80.255,80.18,80.245,67200000.0
2008-10-28 00:00:00,80.255,80.315,80.24,80.29,27400000.0
2008-10-28 00:01:00,80.295,80.3,80.28,80.28,9400000.0
2008-10-28 00:02:00,80.295,80.31,80.275,80.275,40200000.0
2008-10-28 00:03:00,80.28,80.315,80.275,80.31,25000000.0
2008-10-28 00:04:00,80.305,80.375,80.3,80.375,19400000.0
2008-10-28 00:05:00,80.37,80.39,80.36,80.36,35600000.0
2008-10-28 00:06:00,80.365,80.385,80.355,80.375,24400000.0
2008-10-28 00:07:00,80.37,80.38,80.37,80.37,10000000.0
2008-10-28 00:08:00,80.36,80.36,80.34,80.34,6200000.0
2008-10-28 00:09:00,80.34,80.35,80.315,80.32,10000000.0
2008-10-28 00:10:00,80.315,80.315,80.315,80.315,1000000.0
2008-10-28 00:11:00,80.325,80.325,80.325,80.325,1000000.0
2008-10-28 00:12:00,80.315,80.335,80.31,80.335,14800000.0
2008-10-28 00:13:00,80.34,80.34,80.29,80.29,40200000.0
2008-10-28 00:14:00,80.305,80.335,80.29,80.32,90400000.0
2008-10-28 00:15:00,80.32,80.325,80.315,80.315,28600000.0
2008-10-28 00:16:00,80.32,80.35,80.315,80.35,97600000.0
2008-10-28 00:17:00,80.35,80.36,80.335,80.335,109600000.0
2008-10-28 00:18:00,80.325,80.34,80.305,80.32,148000000.0
2008-10-28 00:19:00,80.325,80.35,80.32,80.34,160000000.0
2008-10-28 00:20:00,80.34,80.34,80.3,80.31,14000000.0
2008-10-28 00:21:00,80.325,80.335,80.325,80.335,12000000.0
2008-10-28 00:22:00,80.335,80.335,80.325,80.325,36000000.0
2008-10-28 00:23:00,80.325,80.355,80.3,80.3,306000000.0
2008-10-28 00:24:00,80.3,80.3,80.205,80.21,250400000.0
2008-10-28 00:25:00,80.205,80.225,80.19,80.2,1079000036.0
2008-10-28 00:26:00,80.2,80.2,80.115,80.165,146900005.0
2008-10-28 00:27:00,80.16,80.195,80.11,80.145,242200000.0
2008-10-28 00:28:00,80.145,80.15,80.135,80.145,45600000.0
2008-10-28 00:29:00,80.155,80.16,80.14,80.14,15000000.0
2008-10-28 00:30:00,80.16,80.16,80.14,80.145,17000000.0
2008-10-28 00:31:00,80.14,80.16,80.105,80.14,64400000.0
2008-10-28 00:32:00,80.15,80.15,80.115,80.13,47800000.0
2008-10-28 00:33:00,80.13,80.145,80.11,80.13,190000000.0
2008-10-28 00:34:00,80.14,80.2,80.14,80.19,284400000.0
2008-10-28 00:35:00,80.19,80.195,80.17,80.17,264000000.0
2008-10-28 00:36:00,80.175,80.24,80.175,80.24,73400000.0
2008-10-28 00:37:00,80.235,80.29,80.23,80.29,23000000.0
2008-10-28 00:38:00,80.295,80.325,80.25,80.315,29000000.0
2008-10-28 00:39:00,80.31,80.355,80.305,80.33,24000000.0
2008-10-28 00:40:00,80.325,80.325,80.255,80.275,20000000.0
2008-10-28 00:41:00,80.215,80.215,80.215,80.215,6600000.0
2008-10-28 00:42:00,80.235,80.405,80.235,80.405,44000000.0
2008-10-28 00:43:00,80.4,80.44,80.355,80.395,57000000.0
2008-10-28 00:44:00,80.46,80.47,80.43,80.45,34200000.0
2008-10-28 00:45:00,80.43,80.46,80.43,80.46,34200000.0
2008-10-28 00:46:00,80.3,80.355,80.3,80.32,34200000.0
2008-10-28 00:47:00,80.325,80.325,80.31,80.315,28200000.0
2008-10-28 00:48:00,80.3,80.325,80.285,80.3,17000000.0
2008-10-28 00:49:00,80.315,80.315,80.29,80.29,33200000.0
2008-10-28 00:50:00,80.28,80.315,80.28,80.305,143300003.0
2008-10-28 00:51:00,80.3,80.335,80.295,80.325,20000000.0
2008-10-28 00:52:00,80.325,80.37,80.325,80.35,15000000.0
2008-10-28 00:53:00,80.345,80.37,80.33,80.37,28200000.0
2008-10-28 00:54:00,80.37,80.41,80.37,80.41,13200000.0
2008-10-28 00:55:00,80.41,80.47,80.405,80.455,177400000.0
2008-10-28 00:56:00,80.45,80.465,80.44,80.465,30200000.0
2008-10-28 00:57:00,80.465,80.615,80.445,80.615,250800000.0
2008-10-28 00:58:00,80.615,80.615,80.455,80.515,222800000.0
2008-10-28 00:59:00,80.51,80.575,80.485,80.575,214600000.0
2008-10-28 01:00:00,80.575,80.59,80.55,80.57,259200000.0
2008-10-28 01:01:00,80.565,80.6,80.565,80.59,305800000.0
2008-10-28 01:02:00,80.585,80.615,80.575,80.615,161200000.0
2008-10-28 01:03:00,80.62,80.655,80.595,80.61,192600000.0
2008-10-28 01:04:00,80.61,80.62,80.51,80.535,319000000.0
2008-10-28 01:05:00,80.535,80.56,80.515,80.56,58200000.0
2008-10-28 01:06:00,80.56,80.635,80.56,80.635,278200000.0
2008-10-28 01:07:00,80.63,80.665,80.63,80.665,53200000.0
2008-10-28 01:08:00,80.665,80.825,80.655,80.82,121200000.0
2008-10-28 01:09:00,80.82,80.85,80.815,80.84,31000000.0
2008-10-28 01:10:00,80.835,80.835,80.785,80.79,109200000.0
2008-10-28 01:11:00,80.79,80.79,80.76,80.77,211600000.0
2008-10-28 01:12:00,80.765,80.775,80.73,80.76,234600000.0
2008-10-28 01:13:00,80.745,80.785,80.725,80.755,100000000.0
2008-10-28 01:14:00,80.745,80.79,80.73,80.78,36800000.0
2008-10-28 01:15:00,80.78,80.81,80.77,80.795,35000000.0
2008-10-28 01:16:00,80.785,80.79,80.76,80.785,38000000.0
2008-10-28 01:17:00,80.785,80.795,80.77,80.79,29000000.0
2008-10-28 01:18:00,80.79,80.795,80.75,80.765,22000000.0
2008-10-28 01:19:00,80.76,80.79,80.725,80.79,56800000.0
2008-10-28 01:20:00,80.79,80.79,80.7,80.705,58400000.0
2008-10-28 01:21:00,80.7,80.7,80.505,80.54,746200003.0
2008-10-28 01:22:00,80.51,80.545,80.405,80.45,85000000.0
2008-10-28 01:23:00,80.435,80.445,80.3,80.445,70000000.0
2008-10-28 01:24:00,80.44,80.44,80.285,80.34,75400000.0
2008-10-28 01:25:00,80.32,80.34,80.305,80.34,28600000.0
2008-10-28 01:26:00,80.35,80.485,80.35,80.465,65400000.0
2008-10-28 01:27:00,80.48,80.55,80.41,80.425,104600000.0
2008-10-28 01:28:00,80.41,80.41,80.13,80.175,149200000.0
2008-10-28 01:29:00,80.195,80.275,80.195,80.215,95200000.0
2008-10-28 01:30:00,80.21,80.22,80.115,80.175,273800000.0
2008-10-28 01:31:00,80.18,80.275,80.17,80.275,152000000.0
2008-10-28 01:32:00,80.275,80.295,80.235,80.295,317800000.0
2008-10-28 01:33:00,80.3,80.3,80.25,80.295,355800000.0
2008-10-28 01:34:00,80.3,80.305,80.245,80.26,73800000.0
2008-10-28 01:35:00,80.27,80.295,80.245,80.295,36200000.0
2008-10-28 01:36:00,80.29,80.305,80.245,80.285,105200000.0
2008-10-28 01:37:00,80.295,80.525,80.245,80.525,119400000.0
2008-10-28 01:38:00,80.52,80.55,80.49,80.49,55200000.0
2008-10-28 01:39:00,80.475,80.495,80.46,80.46,1370599991.0
2008-10-28 01:40:00,80.46,80.46,80.36,80.42,1817399973.0
2008-10-28 01:41:00,80.405,80.465,80.39,80.425,40200000.0
2008-10-28 01:42:00,80.425,80.48,80.42,80.465,16000000.0
2008-10-28 01:43:00,80.47,80.495,80.465,80.47,12000000.0
2008-10-28 01:44:00,80.47,80.47,80.435,80.45,21800000.0
2008-10-28 01:45:00,80.47,80.475,80.44,80.465,97400000.0
2008-10-28 01:46:00,80.47,80.48,80.47,80.48,123000000.0
2008-10-28 01:47:00,80.485,80.495,80.375,80.39,186200000.0
2008-10-28 01:48:00,80.39,80.39,80.32,80.35,89600000.0
2008-10-28 01:49:00,80.355,80.37,80.28,80.32,360400000.0
2008-10-28 01:50:00,80.32,80.35,80.32,80.33,215600000.0
2008-10-28 01:51:00,80.335,80.425,80.325,80.415,186200000.0
2008-10-28 01:52:00,80.405,80.41,80.315,80.355,47400000.0
2008-10-28 01:53:00,80.365,80.365,80.355,80.355,3000000.0
2008-10-28 01:54:00,80.36,80.43,80.36,80.385,292400000.0
2008-10-28 01:55:00,80.41,80.41,80.38,80.385,85600000.0
2008-10-28 01:56:00,80.385,80.41,80.37,80.41,128200000.0
2008-10-28 01:57:00,80.415,80.435,80.405,80.425,87200000.0
2008-10-28 01:58:00,80.43,80.5,80.43,80.49,198000000.0
2008-10-28 01:59:00,80.485,80.545,80.465,80.545,221200000.0
2008-10-28 02:00:00,80.53,80.545,80.505,80.535,343800000.0
2008-10-28 02:01:00,80.54,80.61,80.54,80.61,352600000.0
2008-10-28 02:02:00,80.6,80.65,80.6,80.64,308000000.0
2008-10-28 02:03:00,80.65,80.725,80.64,80.685,296200000.0
2008-10-28 02:04:00,80.685,80.69,80.65,80.665,423600000.0
2008-10-28 02:05:00,80.655,80.67,80.565,80.615,535600000.0
2008-10-28 02:06:00,80.615,80.645,80.595,80.6,401400000.0
2008-10-28 02:07:00,80.605,80.665,80.605,80.665,311800000.0
2008-10-28 02:08:00,80.665,80.725,80.665,80.705,347800000.0
2008-10-28 02:09:00,80.705,80.755,80.69,80.75,614400000.0
2008-10-28 02:10:00,80.75,80.78,80.73,80.775,414600000.0
2008-10-28 02:11:00,80.785,80.855,80.76,80.855,639200000.0
2008-10-28 02:12:00,80.855,80.925,80.835,80.885,442800000.0
2008-10-28 02:13:00,80.875,80.89,80.855,80.855,391200000.0
2008-10-28 02:14:00,80.855,80.86,80.78,80.78,462000000.0
2008-10-28 02:15:00,80.78,80.93,80.77,80.93,373200000.0
2008-10-28 02:16:00,80.935,81.035,80.88,81.0,588000000.0
2008-10-28 02:17:00,81.02,81.055,80.985,81.035,551200000.0
2008-10-28 02:18:00,81.025,81.08,81.02,81.08,635000000.0
2008-10-28 02:19:00,81.08,81.215,81.08,81.175,882000000.0
2008-10-28 02:20:00,81.17,81.17,81.09,81.115,554400000.0
2008-10-28 02:21:00,81.115,81.13,80.98,80.98,1309500020.0
2008-10-28 02:22:00,80.98,80.98,80.89,80.92,1302900019.0
2008-10-28 02:23:00,80.925,80.955,80.9,80.91,482400000.0
2008-10-28 02:24:00,80.91,80.925,80.765,80.79,621600000.0
2008-10-28 02:25:00,80.785,80.94,80.77,80.925,682600000.0
2008-10-28 02:26:00,80.92,80.92,80.87,80.89,430600000.0
2008-10-28 02:27:00,80.885,80.915,80.855,80.86,249200000.0
2008-10-28 02:28:00,80.865,80.875,80.825,80.83,364200000.0
2008-10-28 02:29:00,80.83,80.85,80.78,80.835,681800000.0
2008-10-28 02:30:00,80.835,80.86,80.805,80.855,537600000.0
2008-10-28 02:31:00,80.835,80.88,80.825,80.83,528600000.0
2008-10-28 02:32:00,80.83,80.835,80.78,80.785,392200000.0
2008-10-28 02:33:00,80.785,80.82,80.63,80.685,736400000.0
2008-10-28 02:34:00,80.68,80.685,80.525,80.585,692200001.0
2008-10-28 02:35:00,80.59,80.64,80.425,80.455,1001700011.0
2008-10-28 02:36:00,80.46,80.545,80.44,80.525,619600000.0
2008-10-28 02:37:00,80.525,80.595,80.525,80.56,444200000.0
2008-10-28 02:38:00,80.565,80.635,80.56,80.635,247400000.0
2008-10-28 02:39:00,80.64,80.695,80.625,80.675,398800000.0
2008-10-28 02:40:00,80.675,80.675,80.505,80.52,482400000.0
2008-10-28 02:41:00,80.515,80.555,80.51,80.55,1825999987.0
2008-10-28 02:42:00,80.545,80.56,80.51,80.54,238000000.0
2008-10-28 02:43:00,80.545,80.56,80.495,80.495,222400000.0
2008-10-28 02:44:00,80.485,80.525,80.465,80.525,246000000.0
2008-10-28 02:45:00,80.525,80.57,80.525,80.565,256600000.0
2008-10-28 02:46:00,80.565,80.58,80.5,80.515,513400000.0
2008-10-28 02:47:00,80.52,80.575,80.495,80.495,463200000.0
2008-10-28 02:48:00,80.49,80.49,80.44,80.47,283400000.0
2008-10-28 02:49:00,80.47,80.535,80.46,80.49,351800000.0
2008-10-28 02:50:00,80.49,80.535,80.49,80.51,410000000.0
2008-10-28 02:51:00,80.51,80.575,80.51,80.54,333400000.0
2008-10-28 02:52:00,80.545,80.73,80.545,80.68,536400000.0
2008-10-28 02:53:00,80.685,80.7,80.59,80.59,499600000.0
2008-10-28 02:54:00,80.595,80.605,80.36,80.435,349200000.0
2008-10-28 02:55:00,80.4,80.54,80.375,80.505,509800000.0
2008-10-28 02:56:00,80.51,80.55,80.505,80.52,446400000.0
2008-10-28 02:57:00,80.52,80.605,80.52,80.6,580000000.0
2008-10-28 02:58:00,80.585,80.59,80.55,80.55,264200000.0
2008-10-28 02:59:00,80.55,80.555,80.34,80.405,1415900000.0
2008-10-28 03:00:00,80.405,80.49,80.34,80.465,332600000.0
2008-10-28 03:01:00,80.48,80.5,80.4,80.4,897100013.0
2008-10-28 03:02:00,80.4,80.455,80.4,80.42,868500009.0
2008-10-28 03:03:00,80.425,80.44,80.34,80.37,1240600027.0
2008-10-28 03:04:00,80.365,80.365,80.22,80.25,169600000.0
2008-10-28 03:05:00,80.25,80.305,80.08,80.295,998600011.0
2008-10-28 03:06:00,80.3,80.3,80.095,80.145,723200000.0
2008-10-28 03:07:00,80.3,80.32,80.29,80.32,657999992.0
2008-10-28 03:08:00,79.94,80.035,79.835,79.995,657999992.0
2008-10-28 03:09:00,80.0,80.04,79.945,80.0,340600000.0
2008-10-28 03:10:00,80.015,80.035,79.995,80.035,286800000.0
2008-10-28 03:11:00,80.03,80.06,79.98,79.98,468300000.0
2008-10-28 03:12:00,79.98,80.005,79.98,80.0,1208500026.0
2008-10-28 03:13:00,80.005,80.01,79.795,79.815,852100018.0
2008-10-28 03:14:00,79.825,79.88,79.815,79.85,376600000.0
2008-10-28 03:15:00,79.85,79.915,79.85,79.905,184800000.0
2008-10-28 03:16:00,79.9,79.93,79.83,79.93,231800000.0
2008-10-28 03:17:00,79.945,79.95,79.88,79.895,94400000.0
2008-10-28 03:18:00,79.905,80.015,79.875,80.0,334600000.0
2008-10-28 03:19:00,79.985,80.1,79.975,80.09,336600000.0
2008-10-28 03:20:00,80.08,80.1,79.935,80.005,407899999.0
2008-10-28 03:21:00,79.965,80.035,79.965,80.035,187800000.0
2008-10-28 03:22:00,80.03,80.055,80.01,80.02,113299999.0
2008-10-28 03:23:00,80.02,80.045,80.02,80.04,114800000.0
2008-10-28 03:24:00,80.04,80.04,79.95,80.02,212400000.0
2008-10-28 03:25:00,80.02,80.02,79.935,80.02,95000000.0
2008-10-28 03:26:00,80.02,80.02,79.945,79.965,163000000.0
2008-10-28 03:27:00,79.97,80.06,79.97,79.985,247600000.0
2008-10-28 03:28:00,80.005,80.02,79.95,79.955,183400000.0
2008-10-28 03:29:00,79.955,80.03,79.945,79.96,179800000.0
2008-10-28 03:30:00,79.955,80.05,79.955,80.05,160200000.0
2008-10-28 03:31:00,80.055,80.1,80.005,80.1,148200000.0
2008-10-28 03:32:00,80.1,80.19,80.1,80.19,255400000.0
2008-10-28 03:33:00,80.19,80.245,80.165,80.17,279200000.0
2008-10-28 03:34:00,80.17,80.17,80.08,80.085,620000014.0
2008-10-28 03:35:00,80.09,80.15,80.065,80.085,1082600032.0
2008-10-28 03:36:00,80.135,80.225,80.085,80.22,778800025.0
2008-10-28 03:37:00,80.225,80.26,80.145,80.215,414000000.0
2008-10-28 03:38:00,80.215,80.22,80.12,80.155,830400000.0
2008-10-28 03:39:00,80.165,80.185,80.135,80.165,493800000.0
2008-10-28 03:40:00,80.175,80.26,80.155,80.26,444200000.0
2008-10-28 03:41:00,80.26,80.26,80.185,80.245,264200000.0
2008-10-28 03:42:00,80.245,80.255,80.235,80.24,128200000.0
2008-10-28 03:43:00,80.24,80.295,80.24,80.275,208400000.0
2008-10-28 03:44:00,80.275,80.345,80.255,80.26,190800000.0
2008-10-28 03:45:00,80.26,80.27,80.21,80.215,179600000.0
2008-10-28 03:46:00,80.22,80.22,80.14,80.14,165600000.0
2008-10-28 03:47:00,80.155,80.155,80.11,80.12,104400000.0
2008-10-28 03:48:00,80.115,80.12,80.025,80.045,218600000.0
2008-10-28 03:49:00,80.05,80.095,80.04,80.045,68400000.0
2008-10-28 03:50:00,80.045,80.095,80.03,80.03,279400000.0
2008-10-28 03:51:00,80.03,80.17,80.03,80.125,414400000.0
2008-10-28 03:52:00,80.12,80.12,80.085,80.095,194600000.0
2008-10-28 03:53:00,80.09,80.195,80.085,80.14,181800000.0
2008-10-28 03:54:00,80.14,80.23,80.14,80.205,249200000.0
2008-10-28 03:55:00,80.21,80.245,80.2,80.245,108000000.0
2008-10-28 03:56:00,80.26,80.31,80.22,80.295,129200000.0
2008-10-28 03:57:00,80.295,80.345,80.285,80.29,260600000.0
2008-10-28 03:58:00,80.29,80.34,80.29,80.32,258200000.0
2008-10-28 03:59:00,80.315,80.43,80.3,80.395,63200000.0
2008-10-28 04:00:00,80.39,80.445,80.35,80.435,70400000.0
2008-10-28 04:01:00,80.435,80.435,80.35,80.35,59600000.0
2008-10-28 04:02:00,80.34,80.37,80.29,80.37,46000000.0
2008-10-28 04:03:00,80.37,80.385,80.28,80.305,187700001.0
2008-10-28 04:04:00,80.31,80.35,80.27,80.325,88600002.0
2008-10-28 04:05:00,80.32,80.355,80.305,80.34,25000000.0
2008-10-28 04:06:00,80.35,80.35,80.3,80.32,32200000.0
2008-10-28 04:07:00,80.315,80.345,80.305,80.34,24000000.0
2008-10-28 04:08:00,80.345,80.39,80.345,80.39,38600000.0
2008-10-28 04:09:00,80.38,80.42,80.36,80.36,71800000.0
2008-10-28 04:10:00,80.35,80.36,80.2,80.205,256800000.0
2008-10-28 04:11:00,80.2,80.21,80.145,80.165,332600000.0
2008-10-28 04:12:00,80.16,80.17,80.1,80.125,359000000.0
2008-10-28 04:13:00,80.12,80.175,80.115,80.155,84800000.0
2008-10-28 04:14:00,80.155,80.215,80.155,80.215,208000000.0
2008-10-28 04:15:00,80.21,80.27,80.2,80.25,105000000.0
2008-10-28 04:16:00,80.245,80.34,80.245,80.32,76400000.0
2008-10-28 04:17:00,80.32,80.335,80.265,80.275,61600000.0
2008-10-28 04:18:00,80.28,80.29,80.255,80.255,21400000.0
2008-10-28 04:19:00,80.265,80.31,80.25,80.275,58400000.0
2008-10-28 04:20:00,80.27,80.275,80.215,80.23,35400000.0
2008-10-28 04:21:00,80.225,80.255,80.21,80.245,37000000.0
2008-10-28 04:22:00,80.235,80.25,80.22,80.24,20000000.0
2008-10-28 04:23:00,80.245,80.26,80.235,80.26,27200000.0
2008-10-28 04:24:00,80.25,80.32,80.235,80.305,62400000.0
2008-10-28 04:25:00,80.3,80.385,80.29,80.385,98800000.0
2008-10-28 04:26:00,80.4,80.4,80.335,80.365,96200000.0
2008-10-28 04:27:00,80.37,80.41,80.34,80.41,56600000.0
2008-10-28 04:28:00,80.415,80.415,80.37,80.375,36200000.0
2008-10-28 04:29:00,80.38,80.38,80.275,80.295,160800000.0
2008-10-28 04:30:00,80.3,80.385,80.295,80.345,177800000.0
2008-10-28 04:31:00,80.35,80.36,80.335,80.345,80800000.0
2008-10-28 04:32:00,80.365,80.4,80.345,80.4,54600000.0
2008-10-28 04:33:00,80.42,80.54,80.4,80.525,64400000.0
2008-10-28 04:34:00,80.54,80.585,80.53,80.57,85600000.0
2008-10-28 04:35:00,80.575,80.605,80.445,80.46,988200029.0
2008-10-28 04:36:00,80.45,80.46,80.355,80.45,61400000.0
2008-10-28 04:37:00,80.445,80.62,80.43,80.62,137200000.0
2008-10-28 04:38:00,80.625,80.625,80.54,80.57,338499995.0
2008-10-28 04:39:00,80.575,80.585,80.48,80.555,93200000.0
2008-10-28 04:40:00,80.545,80.545,80.465,80.5,29000000.0
2008-10-28 04:41:00,80.495,80.565,80.48,80.56,86000000.0
2008-10-28 04:42:00,80.565,80.595,80.55,80.55,29200000.0
2008-10-28 04:43:00,80.555,80.615,80.47,80.54,115600000.0
2008-10-28 04:44:00,80.53,80.53,80.495,80.51,46400000.0
2008-10-28 04:45:00,80.51,80.51,80.495,80.5,13200000.0
2008-10-28 04:46:00,80.51,80.525,80.49,80.495,96600000.0
2008-10-28 04:47:00,80.495,80.5,80.47,80.49,89000000.0
2008-10-28 04:48:00,80.485,80.59,80.485,80.565,99400000.0
2008-10-28 04:49:00,80.565,80.565,80.47,80.48,153400000.0
2008-10-28 04:50:00,80.475,80.515,80.475,80.49,73400000.0
2008-10-28 04:51:00,80.495,80.56,80.48,80.53,93400000.0
2008-10-28 04:52:00,80.535,80.535,80.475,80.5,206600000.0
2008-10-28 04:53:00,80.51,80.62,80.49,80.595,115200000.0
2008-10-28 04:54:00,80.595,80.595,80.54,80.56,138000000.0
2008-10-28 04:55:00,80.56,80.56,80.5,80.51,76700000.0
2008-10-28 04:56:00,80.505,80.505,80.42,80.42,413000000.0
2008-10-28 04:57:00,80.425,80.465,80.415,80.435,59800000.0
2008-10-28 04:58:00,80.435,80.46,80.435,80.445,26000000.0
2008-10-28 04:59:00,80.435,80.455,80.435,80.45,12600000.0
2008-10-28 05:00:00,80.45,80.455,80.44,80.44,14000000.0
2008-10-28 05:01:00,80.44,80.475,80.435,80.455,103800000.0
2008-10-28 05:02:00,80.45,80.45,80.4,80.405,28400000.0
2008-10-28 05:03:00,80.4,80.44,80.395,80.425,74800000.0
2008-10-28 05:04:00,80.43,80.47,80.425,80.47,37200000.0
2008-10-28 05:05:00,80.48,80.5,80.45,80.48,60500000.0
2008-10-28 05:06:00,80.47,80.475,80.4,80.45,271000000.0
2008-10-28 05:07:00,80.45,80.54,80.43,80.45,359800000.0
2008-10-28 05:08:00,80.45,80.485,80.445,80.465,112200000.0
2008-10-28 05:09:00,80.465,80.515,80.45,80.49,231800000.0
2008-10-28 05:10:00,80.495,80.5,80.475,80.475,143000000.0
2008-10-28 05:11:00,80.475,80.485,80.465,80.465,165000000.0
2008-10-28 05:12:00,80.47,80.47,80.425,80.44,127800000.0
2008-10-28 05:13:00,80.44,80.465,80.44,80.45,46200000.0
2008-10-28 05:14:00,80.45,80.465,80.425,80.465,175000000.0
2008-10-28 05:15:00,80.465,80.485,80.465,80.48,64600000.0
2008-10-28 05:16:00,80.48,80.51,80.48,80.48,53200000.0
2008-10-28 05:17:00,80.475,80.475,80.42,80.44,155200000.0
2008-10-28 05:18:00,80.43,80.45,80.39,80.445,212400000.0
2008-10-28 05:19:00,80.43,80.44,80.42,80.425,103600000.0
2008-10-28 05:20:00,80.42,80.45,80.41,80.445,92600000.0
2008-10-28 05:21:00,80.445,80.445,80.415,80.415,52600000.0
2008-10-28 05:22:00,80.415,80.42,80.37,80.39,202800000.0
2008-10-28 05:23:00,80.39,80.415,80.38,80.41,255800000.0
2008-10-28 05:24:00,80.405,80.415,80.355,80.375,219000000.0
2008-10-28 05:25:00,80.375,80.4,80.37,80.38,285400000.0
2008-10-28 05:26:00,80.38,80.38,80.35,80.35,152400000.0
2008-10-28 05:27:00,80.355,80.375,80.335,80.355,166400000.0
2008-10-28 05:28:00,80.36,80.38,80.35,80.36,150600000.0
2008-10-28 05:29:00,80.365,80.385,80.32,80.33,300800000.0
2008-10-28 05:30:00,80.33,80.33,80.28,80.295,332000000.0
2008-10-28 05:31:00,80.29,80.415,80.28,80.415,382600000.0
2008-10-28 05:32:00,80.42,80.42,80.335,80.37,252100000.0
2008-10-28 05:33:00,80.37,80.435,80.37,80.395,233400000.0
2008-10-28 05:34:00,80.39,80.485,80.37,80.46,113800000.0
2008-10-28 05:35:00,80.455,80.475,80.425,80.465,70600000.0
2008-10-28 05:36:00,80.47,80.505,80.47,80.505,73800000.0
2008-10-28 05:37:00,80.5,80.555,80.495,80.535,122200000.0
2008-10-28 05:38:00,80.545,80.71,80.545,80.71,125400000.0
2008-10-28 05:39:00,80.705,80.705,80.65,80.655,106800000.0
2008-10-28 05:40:00,80.65,80.68,80.645,80.655,89800000.0
2008-10-28 05:41:00,80.65,80.715,80.645,80.685,101100000.0
2008-10-28 05:42:00,80.68,80.73,80.65,80.715,120000000.0
2008-10-28 05:43:00,80.705,80.74,80.675,80.74,125000000.0
2008-10-28 05:44:00,80.74,80.83,80.735,80.81,84000000.0
2008-10-28 05:45:00,80.81,80.84,80.795,80.805,125600000.0
2008-10-28 05:46:00,80.805,80.845,80.625,80.625,138000000.0
2008-10-28 05:47:00,80.63,80.64,80.51,80.575,206400000.0
2008-10-28 05:48:00,80.585,80.615,80.495,80.505,149000000.0
2008-10-28 05:49:00,80.515,80.635,80.515,80.625,99200000.0
2008-10-28 05:50:00,80.625,80.685,80.6,80.66,246400000.0
2008-10-28 05:51:00,80.655,80.72,80.635,80.69,349600000.0
2008-10-28 05:52:00,80.695,80.705,80.66,80.68,387800000.0
2008-10-28 05:53:00,80.68,80.69,80.615,80.625,433200000.0
2008-10-28 05:54:00,80.615,80.64,80.615,80.625,308800000.0
2008-10-28 05:55:00,80.62,80.63,80.605,80.62,341600000.0
2008-10-28 05:56:00,80.62,80.67,80.61,80.67,308800000.0
2008-10-28 05:57:00,80.665,80.8,80.655,80.795,192600000.0
2008-10-28 05:58:00,80.785,80.805,80.75,80.795,234000000.0
2008-10-28 05:59:00,80.79,80.825,80.75,80.76,92400000.0
2008-10-28 06:00:00,80.755,80.78,80.71,80.755,207200000.0
2008-10-28 06:01:00,80.755,80.77,80.715,80.76,123400000.0
2008-10-28 06:02:00,80.765,80.84,80.765,80.795,164600000.0
2008-10-28 06:03:00,80.805,80.9,80.795,80.9,63600000.0
2008-10-28 06:04:00,80.9,80.9,80.805,80.805,153700000.0
2008-10-28 06:05:00,80.81,80.81,80.76,80.76,918900007.0
2008-10-28 06:06:00,80.76,80.785,80.665,80.7,746700017.0
2008-10-28 06:07:00,80.7,80.7,80.67,80.68,172800000.0
2008-10-28 06:08:00,80.67,80.675,80.635,80.64,38200000.0
2008-10-28 06:09:00,80.635,80.685,80.635,80.645,78000000.0
2008-10-28 06:10:00,80.645,80.65,80.57,80.58,99800000.0
2008-10-28 06:11:00,80.58,80.6,80.57,80.59,254800000.0
2008-10-28 06:12:00,80.59,80.645,80.58,80.645,66200000.0
2008-10-28 06:13:00,80.64,80.69,80.625,80.675,235400000.0
2008-10-28 06:14:00,80.675,80.7,80.66,80.665,189600000.0
2008-10-28 06:15:00,80.66,80.66,80.56,80.58,312600000.0
2008-10-28 06:16:00,80.57,80.595,80.545,80.55,112600000.0
2008-10-28 06:17:00,80.54,80.575,80.52,80.57,181200000.0
2008-10-28 06:18:00,80.575,80.575,80.55,80.56,57400000.0
2008-10-28 06:19:00,80.56,80.56,80.545,80.555,68400000.0
2008-10-28 06:20:00,80.56,80.575,80.545,80.565,116200000.0
2008-10-28 06:21:00,80.56,80.61,80.555,80.605,69600000.0
2008-10-28 06:22:00,80.61,80.705,80.605,80.705,126800000.0
2008-10-28 06:23:00,80.705,80.74,80.635,80.71,497000000.0
2008-10-28 06:24:00,80.72,80.785,80.7,80.75,589600000.0
2008-10-28 06:25:00,80.755,80.76,80.675,80.685,124600000.0
2008-10-28 06:26:00,80.7,80.72,80.645,80.655,156200000.0
2008-10-28 06:27:00,80.655,80.67,80.635,80.655,227400000.0
2008-10-28 06:28:00,80.66,80.7,80.655,80.695,242800000.0
2008-10-28 06:29:00,80.695,80.705,80.685,80.695,49400000.0
2008-10-28 06:30:00,80.69,80.735,80.665,80.725,207200000.0
2008-10-28 06:31:00,80.73,80.77,80.705,80.73,109200000.0
2008-10-28 06:32:00,80.73,80.75,80.72,80.73,50400000.0
2008-10-28 06:33:00,80.73,80.775,80.73,80.765,51000000.0
2008-10-28 06:34:00,80.76,80.825,80.75,80.82,78600000.0
2008-10-28 06:35:00,80.82,80.825,80.8,80.825,37800000.0
2008-10-28 06:36:00,80.825,80.96,80.825,80.93,98200000.0
2008-10-28 06:37:00,80.915,80.915,80.855,80.91,77600000.0
2008-10-28 06:38:00,80.91,80.91,80.82,80.865,371400000.0
2008-10-28 06:39:00,80.865,80.875,80.73,80.73,509200000.0
2008-10-28 06:40:00,80.735,80.78,80.65,80.655,549600000.0
2008-10-28 06:41:00,80.65,80.72,80.65,80.715,144000000.0
2008-10-28 06:42:00,80.725,80.79,80.72,80.75,102800000.0
2008-10-28 06:43:00,80.75,80.77,80.75,80.75,64600000.0
2008-10-28 06:44:00,80.75,80.775,80.725,80.75,50500000.0
2008-10-28 06:45:00,80.755,80.775,80.73,80.755,45000000.0
2008-10-28 06:46:00,80.765,80.775,80.725,80.73,60000000.0
2008-10-28 06:47:00,80.73,80.735,80.7,80.7,48200000.0
2008-10-28 06:48:00,80.7,80.705,80.595,80.64,951900021.0
2008-10-28 06:49:00,80.64,80.665,80.545,80.59,85800000.0
2008-10-28 06:50:00,80.59,80.735,80.59,80.725,246000000.0
2008-10-28 06:51:00,80.715,80.73,80.67,80.695,104400000.0
2008-10-28 06:52:00,80.7,80.765,80.68,80.75,289000000.0
2008-10-28 06:53:00,80.735,80.825,80.735,80.785,55600000.0
2008-10-28 06:54:00,80.77,80.835,80.765,80.83,134400000.0
2008-10-28 06:55:00,80.83,80.86,80.815,80.85,43800000.0
2008-10-28 06:56:00,80.845,80.865,80.805,80.86,70400000.0
2008-10-28 06:57:00,80.865,80.865,80.845,80.865,97800000.0
2008-10-28 06:58:00,80.865,80.935,80.84,80.9,254400000.0
2008-10-28 06:59:00,80.905,80.915,80.855,80.895,87600000.0
2008-10-28 07:00:00,80.905,80.915,80.855,80.865,87400000.0
2008-10-28 07:01:00,80.87,80.895,80.845,80.845,57200000.0
2008-10-28 07:02:00,80.855,80.885,80.84,80.855,53000000.0
2008-10-28 07:03:00,80.84,80.865,80.795,80.845,205000000.0
2008-10-28 07:04:00,80.835,80.87,80.835,80.85,247000000.0
2008-10-28 07:05:00,80.85,80.95,80.83,80.95,188600000.0
2008-10-28 07:06:00,80.955,81.06,80.94,81.045,192800000.0
2008-10-28 07:07:00,81.04,81.06,80.965,81.005,181200000.0
2008-10-28 07:08:00,81.01,81.025,80.995,81.005,74600000.0
2008-10-28 07:09:00,81.005,81.005,80.925,80.945,87400000.0
2008-10-28 07:10:00,80.95,81.055,80.95,81.025,203400000.0
2008-10-28 07:11:00,81.025,81.03,80.985,80.985,36000000.0
2008-10-28 07:12:00,80.985,81.03,80.93,80.985,68200000.0
2008-10-28 07:13:00,80.98,80.98,80.94,80.94,38000000.0
2008-10-28 07:14:00,80.945,80.965,80.88,80.88,71200000.0
2008-10-28 07:15:00,80.875,80.89,80.835,80.87,77000000.0
2008-10-28 07:16:00,80.875,80.88,80.84,80.86,45000000.0
2008-10-28 07:17:00,80.85,80.87,80.84,80.84,24000000.0
2008-10-28 07:18:00,80.84,80.855,80.835,80.835,23600000.0
2008-10-28 07:19:00,80.83,80.9,80.83,80.885,94000000.0
2008-10-28 07:20:00,80.885,80.89,80.855,80.875,61600000.0
2008-10-28 07:21:00,80.875,80.915,80.875,80.91,23000000.0
2008-10-28 07:22:00,80.91,80.965,80.895,80.945,132800000.0
2008-10-28 07:23:00,80.95,80.985,80.945,80.975,190400000.0
2008-10-28 07:24:00,80.965,80.975,80.93,80.955,158600000.0
2008-10-28 07:25:00,80.96,81.0,80.955,81.0,97600000.0
2008-10-28 07:26:00,81.01,81.015,80.92,80.955,106000001.0
2008-10-28 07:27:00,80.955,80.985,80.955,80.965,22000000.0
2008-10-28 07:28:00,80.965,80.99,80.965,80.99,64400000.0
2008-10-28 07:29:00,80.99,81.055,80.99,81.01,83900000.0
2008-10-28 07:30:00,81.01,81.08,80.98,81.075,112200000.0
2008-10-28 07:31:00,81.08,81.105,81.055,81.07,96800000.0
2008-10-28 07:32:00,81.075,81.125,81.075,81.105,30000000.0
2008-10-28 07:33:00,81.11,81.125,81.075,81.1,77800000.0
2008-10-28 07:34:00,81.105,81.115,81.055,81.07,83200000.0
2008-10-28 07:35:00,81.065,81.075,81.055,81.065,86400000.0
2008-10-28 07:36:00,81.065,81.065,81.03,81.035,115400000.0
2008-10-28 07:37:00,81.035,81.235,81.025,81.235,183800000.0
2008-10-28 07:38:00,81.245,81.415,81.245,81.335,195000000.0
2008-10-28 07:39:00,81.34,81.44,81.27,81.44,216800000.0
2008-10-28 07:40:00,81.425,81.49,81.4,81.49,160800000.0
2008-10-28 07:41:00,81.485,81.51,81.41,81.41,110900001.0
2008-10-28 07:42:00,81.41,81.41,81.25,81.33,1181800038.0
2008-10-28 07:43:00,81.33,81.37,81.28,81.35,98000000.0
2008-10-28 07:44:00,81.36,81.495,81.355,81.495,74400000.0
2008-10-28 07:45:00,81.495,81.615,81.44,81.515,246500000.0
2008-10-28 07:46:00,81.585,81.655,81.525,81.565,123000000.0
2008-10-28 07:47:00,81.56,81.75,81.545,81.73,113600000.0
2008-10-28 07:48:00,81.73,81.735,81.615,81.645,725400002.0
2008-10-28 07:49:00,81.65,82.155,81.635,82.155,206400000.0
2008-10-28 07:50:00,82.14,82.225,82.025,82.05,502600001.0
2008-10-28 07:51:00,82.05,82.14,82.045,82.055,426800000.0
2008-10-28 07:52:00,82.06,82.34,81.985,82.295,214400000.0
2008-10-28 07:53:00,82.295,82.53,82.245,82.435,643099998.0
2008-10-28 07:54:00,82.43,82.72,82.43,82.67,1682500000.0
2008-10-28 07:55:00,82.7,83.03,82.7,82.93,680100012.0
2008-10-28 07:56:00,82.925,82.93,82.67,82.745,1217299995.0
2008-10-28 07:57:00,82.755,82.765,82.53,82.55,426600000.0
2008-10-28 07:58:00,82.55,82.575,82.3,82.305,1092900021.0
2008-10-28 07:59:00,82.305,82.42,82.28,82.42,143000000.0
2008-10-28 08:00:00,82.43,82.645,82.4,82.595,195400000.0
2008-10-28 08:01:00,82.59,82.705,82.52,82.53,574500011.0
2008-10-28 08:02:00,82.53,82.54,82.36,82.435,931600028.0
2008-10-28 08:03:00,82.34,82.37,82.115,82.13,130400000.0
2008-10-28 08:04:00,82.135,82.15,82.06,82.06,82200000.0
2008-10-28 08:05:00,82.05,82.06,81.94,82.0,408000000.0
2008-10-28 08:06:00,81.99,82.065,81.905,81.93,735800000.0
2008-10-28 08:07:00,81.93,81.975,81.915,81.94,684000000.0
2008-10-28 08:08:00,81.935,82.175,81.935,82.175,345800000.0
2008-10-28 08:09:00,82.18,82.25,82.175,82.245,83400000.0
2008-10-28 08:10:00,82.25,82.46,82.22,82.37,91200000.0
2008-10-28 08:11:00,82.39,82.39,82.23,82.235,758600020.0
2008-10-28 08:12:00,82.235,82.31,82.235,82.31,70600000.0
2008-10-28 08:13:00,82.305,82.33,82.26,82.325,67800000.0
2008-10-28 08:14:00,82.325,82.355,82.255,82.325,94600000.0
2008-10-28 08:15:00,82.315,82.315,82.24,82.24,77800000.0
2008-10-28 08:16:00,82.24,82.28,82.24,82.275,30200000.0
2008-10-28 08:17:00,82.285,82.365,82.285,82.365,52000000.0
2008-10-28 08:18:00,82.365,82.385,82.345,82.36,117200000.0
2008-10-28 08:19:00,82.365,82.445,82.34,82.395,64200000.0
2008-10-28 08:20:00,82.39,82.44,82.38,82.405,34000000.0
2008-10-28 08:21:00,82.395,82.475,82.395,82.435,64400000.0
2008-10-28 08:22:00,82.435,82.47,82.36,82.37,77200000.0
2008-10-28 08:23:00,82.375,82.42,82.36,82.42,55200000.0
2008-10-28 08:24:00,82.41,82.555,82.405,82.545,109800000.0
2008-10-28 08:25:00,82.545,82.58,82.515,82.565,77000000.0
2008-10-28 08:26:00,82.56,82.585,82.545,82.575,40400000.0
2008-10-28 08:27:00,82.575,82.58,82.53,82.57,63000000.0
2008-10-28 08:28:00,82.555,82.625,82.545,82.6,45200000.0
2008-10-28 08:29:00,82.6,82.625,82.57,82.61,64200000.0
2008-10-28 08:30:00,82.61,82.61,82.535,82.545,75600000.0
2008-10-28 08:31:00,82.55,82.64,82.545,82.625,145600000.0
2008-10-28 08:32:00,82.625,82.645,82.54,82.55,146800000.0
2008-10-28 08:33:00,82.55,82.645,82.55,82.62,61000000.0
2008-10-28 08:34:00,82.615,82.68,82.605,82.65,66000000.0
2008-10-28 08:35:00,82.655,82.665,82.555,82.575,101000000.0
2008-10-28 08:36:00,82.58,82.59,82.475,82.59,124700001.0
2008-10-28 08:37:00,82.59,82.59,82.515,82.555,66000000.0
2008-10-28 08:38:00,82.565,82.575,82.385,82.405,484400002.0
2008-10-28 08:39:00,82.415,82.415,82.33,82.345,62000000.0
2008-10-28 08:40:00,82.345,82.415,82.335,82.405,49000000.0
2008-10-28 08:41:00,82.4,82.49,82.385,82.47,62200000.0
2008-10-28 08:42:00,82.47,82.575,82.465,82.575,116800000.0
2008-10-28 08:43:00,82.565,82.67,82.56,82.67,97000000.0
2008-10-28 08:44:00,82.67,82.695,82.655,82.67,62000000.0
2008-10-28 08:45:00,82.66,82.68,82.585,82.595,203800000.0
2008-10-28 08:46:00,82.6,82.605,82.53,82.535,76600000.0
2008-10-28 08:47:00,82.53,82.54,82.455,82.51,96000000.0
2008-10-28 08:48:00,82.505,82.51,82.415,82.46,52000000.0
2008-10-28 08:49:00,82.455,82.505,82.435,82.505,53000000.0
2008-10-28 08:50:00,82.505,82.53,82.48,82.485,76200000.0
2008-10-28 08:51:00,82.49,82.53,82.47,82.505,125400000.0
2008-10-28 08:52:00,82.515,82.56,82.485,82.515,94200000.0
2008-10-28 08:53:00,82.535,82.56,82.5,82.515,38600000.0
2008-10-28 08:54:00,82.515,82.535,82.475,82.515,69000000.0
2008-10-28 08:55:00,82.52,82.53,82.495,82.515,58000000.0
2008-10-28 08:56:00,82.515,82.555,82.505,82.525,57400000.0
2008-10-28 08:57:00,82.535,82.535,82.5,82.515,30000000.0
2008-10-28 08:58:00,82.52,82.53,82.495,82.53,41000000.0
2008-10-28 08:59:00,82.52,82.535,82.465,82.48,47000000.0
2008-10-28 09:00:00,82.485,82.535,82.47,82.495,124600000.0
2008-10-28 09:01:00,82.52,82.535,82.32,82.355,607600010.0
2008-10-28 09:02:00,82.365,82.365,82.155,82.165,729400000.0
2008-10-28 09:03:00,82.165,82.285,82.165,82.21,572600000.0
2008-10-28 09:04:00,82.21,82.215,82.12,82.125,472400000.0
2008-10-28 09:05:00,82.13,82.355,82.115,82.26,364200000.0
2008-10-28 09:06:00,82.26,82.265,82.16,82.23,192100000.0
2008-10-28 09:07:00,82.235,82.295,82.205,82.285,137200000.0
2008-10-28 09:08:00,82.285,82.29,82.155,82.195,538200000.0
2008-10-28 09:09:00,82.185,82.19,81.95,81.95,619000000.0
2008-10-28 09:10:00,81.94,81.945,81.85,81.92,487200000.0
2008-10-28 09:11:00,81.92,81.955,81.91,81.915,461800000.0
2008-10-28 09:12:00,81.92,81.965,81.91,81.92,272600000.0
2008-10-28 09:13:00,81.935,81.95,81.755,81.78,446400000.0
2008-10-28 09:14:00,81.775,81.8,81.645,81.71,673600000.0
2008-10-28 09:15:00,81.705,81.73,81.605,81.69,758000000.0
2008-10-28 09:16:00,81.69,81.8,81.685,81.795,569400000.0
2008-10-28 09:17:00,81.8,81.9,81.795,81.9,744200000.0
2008-10-28 09:18:00,81.9,82.03,81.85,81.855,565000000.0
2008-10-28 09:19:00,81.855,81.855,81.74,81.74,503000000.0
2008-10-28 09:20:00,81.735,81.86,81.73,81.76,588600000.0
2008-10-28 09:21:00,81.76,81.77,81.68,81.77,556200000.0
2008-10-28 09:22:00,81.755,81.76,81.7,81.735,538000000.0
2008-10-28 09:23:00,81.73,81.93,81.725,81.905,554400000.0
2008-10-28 09:24:00,81.91,81.965,81.875,81.965,341200000.0
2008-10-28 09:25:00,81.96,82.015,81.91,82.0,492200000.0
2008-10-28 09:26:00,81.995,82.05,81.97,82.02,502200000.0
2008-10-28 09:27:00,82.02,82.06,82.01,82.035,380200000.0
2008-10-28 09:28:00,82.04,82.125,82.04,82.09,768200000.0
2008-10-28 09:29:00,82.095,82.095,82.01,82.03,554600000.0
2008-10-28 09:30:00,82.035,82.08,81.975,81.98,404500000.0
2008-10-28 09:31:00,81.985,82.02,81.955,81.96,679000000.0
2008-10-28 09:32:00,81.96,81.965,81.815,81.87,687600000.0
2008-10-28 09:33:00,81.87,81.95,81.87,81.93,434000000.0
2008-10-28 09:34:00,81.93,81.93,81.89,81.92,538000000.0
2008-10-28 09:35:00,81.925,81.97,81.915,81.96,600000000.0
2008-10-28 09:36:00,81.965,81.97,81.815,81.83,568200000.0
2008-10-28 09:37:00,81.83,82.045,81.7,82.025,684200000.0
2008-10-28 09:38:00,82.02,82.05,81.825,81.825,768200000.0
2008-10-28 09:39:00,81.82,81.905,81.8,81.895,713800000.0
2008-10-28 09:40:00,81.875,81.935,81.875,81.91,397800000.0
2008-10-28 09:41:00,81.91,81.91,81.695,81.715,663000000.0
2008-10-28 09:42:00,81.715,81.775,81.675,81.745,568000000.0
2008-10-28 09:43:00,81.74,81.745,81.67,81.67,425200000.0
2008-10-28 09:44:00,81.67,81.67,81.615,81.645,514200000.0
2008-10-28 09:45:00,81.655,81.655,81.58,81.58,271800000.0
2008-10-28 09:46:00,81.585,81.635,81.58,81.59,505400000.0
2008-10-28 09:47:00,81.585,81.63,81.555,81.56,408800000.0
2008-10-28 09:48:00,81.565,81.575,81.455,81.49,492200000.0
2008-10-28 09:49:00,81.49,81.5,81.42,81.44,429800000.0
2008-10-28 09:50:00,81.44,81.44,81.31,81.31,658400000.0
2008-10-28 09:51:00,81.305,81.42,81.305,81.415,485400000.0
2008-10-28 09:52:00,81.415,81.5,81.4,81.485,260800000.0
2008-10-28 09:53:00,81.485,81.495,81.375,81.375,353400000.0
2008-10-28 09:54:00,81.375,81.385,81.325,81.37,712200000.0
2008-10-28 09:55:00,81.37,81.37,81.285,81.285,650600000.0
2008-10-28 09:56:00,81.285,81.29,81.075,81.075,497600000.0
2008-10-28 09:57:00,81.08,81.23,81.08,81.225,642600000.0
2008-10-28 09:58:00,81.22,81.285,81.2,81.215,594600000.0
2008-10-28 09:59:00,81.21,81.3,81.21,81.27,567400000.0
2008-10-28 10:00:00,81.265,81.305,81.205,81.225,620400000.0
2008-10-28 10:01:00,81.225,81.225,81.02,81.03,548600000.0
2008-10-28 10:02:00,81.025,81.135,81.025,81.125,749400000.0
2008-10-28 10:03:00,81.13,81.205,81.085,81.175,734000000.0
2008-10-28 10:04:00,81.175,81.24,81.175,81.235,541600000.0
2008-10-28 10:05:00,81.235,81.245,81.215,81.215,389800000.0
2008-10-28 10:06:00,81.215,81.22,81.105,81.105,460800000.0
2008-10-28 10:07:00,81.09,81.175,81.05,81.165,600600000.0
2008-10-28 10:08:00,81.165,81.215,81.135,81.2,515000000.0
2008-10-28 10:09:00,81.205,81.24,81.195,81.23,581400000.0
2008-10-28 10:10:00,81.23,81.255,81.22,81.24,501800000.0
2008-10-28 10:11:00,81.24,81.3,81.23,81.29,450000000.0
2008-10-28 10:12:00,81.295,81.365,81.29,81.365,391800000.0
2008-10-28 10:13:00,81.365,81.405,81.355,81.4,288600000.0
2008-10-28 10:14:00,81.395,81.45,81.36,81.42,473800000.0
2008-10-28 10:15:00,81.42,81.475,81.42,81.445,646000000.0
2008-10-28 10:16:00,81.45,81.45,81.305,81.31,524800000.0
2008-10-28 10:17:00,81.31,81.345,81.28,81.345,388400000.0
2008-10-28 10:18:00,81.35,81.405,81.345,81.39,576600000.0
2008-10-28 10:19:00,81.39,81.44,81.39,81.435,437200000.0
2008-10-28 10:20:00,81.44,81.47,81.43,81.465,316400000.0
2008-10-28 10:21:00,81.46,81.52,81.455,81.505,594400000.0
2008-10-28 10:22:00,81.505,81.515,81.445,81.455,649400000.0
2008-10-28 10:23:00,81.45,81.455,81.38,81.385,506400000.0
2008-10-28 10:24:00,81.38,81.385,81.29,81.32,638600000.0
2008-10-28 10:25:00,81.32,81.32,81.265,81.28,677600000.0
2008-10-28 10:26:00,81.28,81.41,81.275,81.39,774000000.0
2008-10-28 10:27:00,81.385,81.41,81.375,81.395,652800000.0
2008-10-28 10:28:00,81.395,81.495,81.39,81.485,698200000.0
2008-10-28 10:29:00,81.48,81.49,81.435,81.435,714600000.0
2008-10-28 10:30:00,81.43,81.45,81.37,81.375,800800000.0
2008-10-28 10:31:00,81.375,81.38,81.295,81.3,750000000.0
2008-10-28 10:32:00,81.3,81.35,81.3,81.34,795400000.0
2008-10-28 10:33:00,81.345,81.49,81.325,81.45,881400000.0
2008-10-28 10:34:00,81.455,81.47,81.415,81.42,767400000.0
2008-10-28 10:35:00,81.425,81.425,81.34,81.395,852200000.0
2008-10-28 10:36:00,81.385,81.42,81.38,81.4,760400000.0
2008-10-28 10:37:00,81.395,81.445,81.38,81.405,766000000.0
2008-10-28 10:38:00,81.395,81.425,81.385,81.42,619000000.0
2008-10-28 10:39:00,81.415,81.425,81.395,81.415,636600000.0
2008-10-28 10:40:00,81.41,81.475,81.395,81.465,697000000.0
2008-10-28 10:41:00,81.465,81.515,81.46,81.495,569200000.0
2008-10-28 10:42:00,81.495,81.5,81.36,81.36,587400000.0
2008-10-28 10:43:00,81.37,81.375,81.27,81.31,662600000.0
2008-10-28 10:44:00,81.31,81.485,81.305,81.47,654600000.0
2008-10-28 10:45:00,81.47,81.47,81.425,81.445,446000000.0
2008-10-28 10:46:00,81.435,81.465,81.43,81.45,476000000.0
2008-10-28 10:47:00,81.455,81.48,81.415,81.475,559800000.0
2008-10-28 10:48:00,81.475,81.515,81.445,81.5,529800000.0
2008-10-28 10:49:00,81.5,81.52,81.46,81.465,492200000.0
2008-10-28 10:50:00,81.465,81.505,81.405,81.405,802200000.0
2008-10-28 10:51:00,81.415,81.495,81.405,81.475,745400000.0
2008-10-28 10:52:00,81.475,81.51,81.365,81.395,638200000.0
2008-10-28 10:53:00,81.395,81.415,81.365,81.37,469400000.0
2008-10-28 10:54:00,81.37,81.385,81.345,81.35,473800000.0
2008-10-28 10:55:00,81.35,81.385,81.325,81.365,586200000.0
2008-10-28 10:56:00,81.36,81.38,81.17,81.19,670400000.0
2008-10-28 10:57:00,81.195,81.34,81.195,81.285,605200000.0
2008-10-28 10:58:00,81.285,81.315,81.285,81.31,516800000.0
2008-10-28 10:59:00,81.31,81.355,81.3,81.34,645800000.0
2008-10-28 11:00:00,81.335,81.385,81.25,81.265,757800000.0
2008-10-28 11:01:00,81.23,81.335,81.23,81.335,504200000.0
2008-10-28 11:02:00,81.335,81.35,81.32,81.335,676400000.0
2008-10-28 11:03:00,81.335,81.335,81.29,81.31,645600000.0
2008-10-28 11:04:00,81.31,81.41,81.305,81.41,761800000.0
2008-10-28 11:05:00,81.41,81.445,81.405,81.405,751400000.0
2008-10-28 11:06:00,81.4,81.43,81.385,81.415,536800000.0
2008-10-28 11:07:00,81.415,81.505,81.385,81.475,706600000.0
2008-10-28 11:08:00,81.475,81.485,81.355,81.355,633400000.0
2008-10-28 11:09:00,81.355,81.375,81.335,81.355,742200000.0
2008-10-28 11:10:00,81.355,81.415,81.35,81.39,854400000.0
2008-10-28 11:11:00,81.39,81.41,81.355,81.38,482800000.0
2008-10-28 11:12:00,81.38,81.425,81.37,81.41,562800000.0
2008-10-28 11:13:00,81.405,81.42,81.36,81.37,566600000.0
2008-10-28 11:14:00,81.375,81.38,81.325,81.36,294400000.0
2008-10-28 11:15:00,81.36,81.38,81.33,81.355,197000000.0
2008-10-28 11:16:00,81.355,81.385,81.355,81.365,205400000.0
2008-10-28 11:17:00,81.37,81.39,81.31,81.34,292200000.0
2008-10-28 11:18:00,81.35,81.355,81.31,81.335,256800000.0
2008-10-28 11:19:00,81.33,81.455,81.33,81.44,265600000.0
2008-10-28 11:20:00,81.435,81.5,81.435,81.5,237000000.0
2008-10-28 11:21:00,81.5,81.505,81.455,81.495,270000000.0
2008-10-28 11:22:00,81.495,81.525,81.445,81.445,196000000.0
2008-10-28 11:23:00,81.445,81.5,81.44,81.49,277200000.0
2008-10-28 11:24:00,81.49,81.495,81.445,81.475,209400000.0
2008-10-28 11:25:00,81.47,81.47,81.415,81.43,231400000.0
2008-10-28 11:26:00,81.43,81.43,81.355,81.36,183800000.0
2008-10-28 11:27:00,81.37,81.395,81.345,81.39,247000000.0
2008-10-28 11:28:00,81.385,81.395,81.36,81.36,135600000.0
2008-10-28 11:29:00,81.36,81.405,81.355,81.4,114400000.0
2008-10-28 11:30:00,81.395,81.405,81.37,81.38,347400000.0
2008-10-28 11:31:00,81.375,81.395,81.37,81.375,264400000.0
2008-10-28 11:32:00,81.375,81.375,81.32,81.35,596000000.0
2008-10-28 11:33:00,81.35,81.36,81.2,81.29,1007100000.0
2008-10-28 11:34:00,81.29,81.345,81.29,81.3,267200000.0
2008-10-28 11:35:00,81.305,81.315,81.28,81.31,400600000.0
2008-10-28 11:36:00,81.315,81.315,81.19,81.235,824299998.0
2008-10-28 11:37:00,81.235,81.235,81.175,81.19,297400001.0
2008-10-28 11:38:00,81.19,81.275,81.18,81.245,443000004.0
2008-10-28 11:39:00,81.245,81.325,81.22,81.325,517999998.0
2008-10-28 11:40:00,81.325,81.34,81.285,81.31,403600000.0
2008-10-28 11:41:00,81.31,81.355,81.275,81.33,440200000.0
2008-10-28 11:42:00,81.33,81.33,81.245,81.26,517200000.0
2008-10-28 11:43:00,81.26,81.28,81.245,81.265,239200000.0
2008-10-28 11:44:00,81.265,81.28,81.26,81.275,93800000.0
2008-10-28 11:45:00,81.275,81.28,81.23,81.25,142400000.0
2008-10-28 11:46:00,81.255,81.28,81.195,81.24,250400000.0
2008-10-28 11:47:00,81.24,81.34,81.22,81.335,345000000.0
2008-10-28 11:48:00,81.335,81.42,81.335,81.385,193800000.0
2008-10-28 11:49:00,81.375,81.4,81.34,81.385,296400000.0
2008-10-28 11:50:00,81.385,81.415,81.38,81.385,146400000.0
2008-10-28 11:51:00,81.38,81.385,81.37,81.38,135000000.0
2008-10-28 11:52:00,81.38,81.39,81.315,81.38,381999999.0
2008-10-28 11:53:00,81.38,81.44,81.38,81.44,173200000.0
2008-10-28 11:54:00,81.445,81.47,81.44,81.455,239600000.0
2008-10-28 11:55:00,81.455,81.47,81.39,81.4,244400000.0
2008-10-28 11:56:00,81.4,81.425,81.39,81.4,358800000.0
2008-10-28 11:57:00,81.405,81.425,81.345,81.355,343999998.0
2008-10-28 11:58:00,81.355,81.36,81.32,81.33,419999998.0
2008-10-28 11:59:00,81.33,81.39,81.325,81.375,400999999.0
2008-10-28 12:00:00,81.38,81.385,81.355,81.375,261800000.0
2008-10-28 12:01:00,81.37,81.435,81.37,81.41,232999999.0
2008-10-28 12:02:00,81.41,81.425,81.375,81.4,263999999.0
2008-10-28 12:03:00,81.4,81.41,81.38,81.395,174000000.0
2008-10-28 12:04:00,81.39,81.4,81.365,81.375,142800000.0
2008-10-28 12:05:00,81.375,81.44,81.37,81.44,197800000.0
2008-10-28 12:06:00,81.44,81.46,81.38,81.38,311799999.0
2008-10-28 12:07:00,81.38,81.39,81.365,81.375,293600000.0
2008-10-28 12:08:00,81.38,81.39,81.365,81.375,163200000.0
2008-10-28 12:09:00,81.37,81.37,81.32,81.34,323800000.0
2008-10-28 12:10:00,81.335,81.39,81.335,81.39,256399997.0
2008-10-28 12:11:00,81.39,81.45,81.385,81.385,328199999.0
2008-10-28 12:12:00,81.385,81.405,81.35,81.355,393999997.0
2008-10-28 12:13:00,81.355,81.395,81.335,81.355,294799999.0
2008-10-28 12:14:00,81.36,81.375,81.335,81.375,199400001.0
2008-10-28 12:15:00,81.38,81.395,81.3,81.315,212799999.0
2008-10-28 12:16:00,81.32,81.325,81.29,81.315,198000000.0
2008-10-28 12:17:00,81.315,81.375,81.3,81.345,491000000.0
2008-10-28 12:18:00,81.34,81.345,81.305,81.33,195800000.0
2008-10-28 12:19:00,81.325,81.385,81.325,81.36,404999996.0
2008-10-28 12:20:00,81.355,81.37,81.325,81.35,236000000.0
2008-10-28 12:21:00,81.35,81.375,81.325,81.325,340200000.0
2008-10-28 12:22:00,81.325,81.335,81.295,81.305,344800000.0
2008-10-28 12:23:00,81.3,81.325,81.295,81.325,185600000.0
2008-10-28 12:24:00,81.325,81.36,81.295,81.295,267600000.0
2008-10-28 12:25:00,81.3,81.3,81.235,81.265,375599998.0
2008-10-28 12:26:00,81.265,81.3,81.24,81.25,365199999.0
2008-10-28 12:27:00,81.25,81.295,81.235,81.245,594799996.0
2008-10-28 12:28:00,81.24,81.26,81.16,81.18,479799998.0
2008-10-28 12:29:00,81.18,81.18,81.11,81.12,557399996.0
2008-10-28 12:30:00,81.125,81.125,81.045,81.07,392599998.0
2008-10-28 12:31:00,81.065,81.09,81.055,81.08,153799999.0
2008-10-28 12:32:00,81.08,81.105,81.04,81.08,292199999.0
2008-10-28 12:33:00,81.08,81.185,81.08,81.175,288600000.0
2008-10-28 12:34:00,81.175,81.185,81.15,81.15,221600001.0
2008-10-28 12:35:00,81.155,81.18,81.105,81.105,401600000.0
2008-10-28 12:36:00,81.115,81.115,81.08,81.08,179200000.0
2008-10-28 12:37:00,81.075,81.15,81.075,81.09,274800000.0
2008-10-28 12:38:00,81.09,81.09,81.01,81.055,407399998.0
2008-10-28 12:39:00,81.055,81.08,81.015,81.015,334999999.0
2008-10-28 12:40:00,81.025,81.055,81.015,81.025,376200000.0
2008-10-28 12:41:00,81.025,81.025,80.985,80.985,409599999.0
2008-10-28 12:42:00,80.995,81.01,80.905,80.99,967799999.0
2008-10-28 12:43:00,80.995,81.095,80.99,81.09,835799997.0
2008-10-28 12:44:00,81.09,81.12,81.065,81.115,1135199999.0
2008-10-28 12:45:00,81.11,81.12,81.04,81.075,523999998.0
2008-10-28 12:46:00,81.075,81.155,81.075,81.145,1044399999.0
2008-10-28 12:47:00,81.145,81.2,81.145,81.185,471399998.0
2008-10-28 12:48:00,81.185,81.2,81.17,81.17,266600000.0
2008-10-28 12:49:00,81.17,81.18,81.09,81.1,340799995.0
2008-10-28 12:50:00,81.105,81.245,81.1,81.24,397599999.0
2008-10-28 12:51:00,81.245,81.275,81.2,81.26,588999998.0
2008-10-28 12:52:00,81.26,81.375,81.26,81.345,306799998.0
2008-10-28 12:53:00,81.345,81.35,81.25,81.255,247800000.0
2008-10-28 12:54:00,81.25,81.435,81.245,81.43,295400000.0
2008-10-28 12:55:00,81.425,81.435,81.355,81.36,407399999.0
2008-10-28 12:56:00,81.36,81.36,81.305,81.35,332600000.0
2008-10-28 12:57:00,81.355,81.44,81.355,81.435,465199998.0
2008-10-28 12:58:00,81.43,81.435,81.36,81.37,334800000.0
2008-10-28 12:59:00,81.37,81.465,81.37,81.43,556399995.0
2008-10-28 13:00:00,81.435,81.44,81.36,81.43,405199998.0
2008-10-28 13:01:00,81.425,81.465,81.42,81.455,337199999.0
2008-10-28 13:02:00,81.455,81.515,81.455,81.485,509999998.0
2008-10-28 13:03:00,81.49,81.54,81.48,81.525,403200000.0
2008-10-28 13:04:00,81.525,81.57,81.485,81.53,491399999.0
2008-10-28 13:05:00,81.53,81.575,81.49,81.495,385800000.0
2008-10-28 13:06:00,81.5,81.575,81.49,81.55,385799999.0
2008-10-28 13:07:00,81.55,81.56,81.46,81.465,353399999.0
2008-10-28 13:08:00,81.465,81.465,81.435,81.46,282600000.0
2008-10-28 13:09:00,81.46,81.475,81.42,81.425,283799999.0
2008-10-28 13:10:00,81.435,81.435,81.38,81.405,808599994.0
2008-10-28 13:11:00,81.41,81.42,81.385,81.4,320199997.0
2008-10-28 13:12:00,81.405,81.445,81.4,81.435,334000000.0
2008-10-28 13:13:00,81.435,81.44,81.42,81.435,99600000.0
2008-10-28 13:14:00,81.435,81.46,81.425,81.425,136600000.0
2008-10-28 13:15:00,81.43,81.435,81.4,81.425,606399997.0
2008-10-28 13:16:00,81.43,81.495,81.415,81.495,369600000.0
2008-10-28 13:17:00,81.49,81.535,81.475,81.525,306800000.0
2008-10-28 13:18:00,81.525,81.585,81.5,81.575,241600000.0
2008-10-28 13:19:00,81.575,81.62,81.57,81.6,378199998.0
2008-10-28 13:20:00,81.6,81.715,81.59,81.705,480399997.0
2008-10-28 13:21:00,81.71,81.74,81.655,81.685,497799998.0
2008-10-28 13:22:00,81.69,81.69,81.65,81.675,98400000.0
2008-10-28 13:23:00,81.67,81.705,81.64,81.705,316599997.0
2008-10-28 13:24:00,81.7,81.905,81.7,81.905,536399999.0
2008-10-28 13:25:00,81.91,81.96,81.88,81.885,793399999.0
2008-10-28 13:26:00,81.885,81.95,81.87,81.925,393799998.0
2008-10-28 13:27:00,81.925,81.945,81.89,81.935,563200000.0
2008-10-28 13:28:00,81.945,81.995,81.785,81.825,533600001.0
2008-10-28 13:29:00,81.82,81.87,81.82,81.84,267199999.0
2008-10-28 13:30:00,81.84,81.855,81.785,81.785,550799997.0
2008-10-28 13:31:00,81.775,81.81,81.755,81.805,330200000.0
2008-10-28 13:32:00,81.795,81.81,81.745,81.77,337599998.0
2008-10-28 13:33:00,81.77,81.825,81.765,81.825,270399999.0
2008-10-28 13:34:00,81.83,81.925,81.825,81.91,263599999.0
2008-10-28 13:35:00,81.91,82.035,81.89,82.025,266200000.0
2008-10-28 13:36:00,82.03,82.085,82.025,82.03,387599999.0
2008-10-28 13:37:00,82.03,82.12,82.03,82.095,309400000.0
2008-10-28 13:38:00,82.095,82.16,82.09,82.155,311399999.0
2008-10-28 13:39:00,82.155,82.25,82.12,82.24,309800000.0
2008-10-28 13:40:00,82.25,82.325,82.135,82.17,594399998.0
2008-10-28 13:41:00,82.17,82.225,82.17,82.215,342400001.0
2008-10-28 13:42:00,82.22,82.24,82.195,82.205,313400001.0
2008-10-28 13:43:00,82.205,82.215,82.15,82.17,257600000.0
2008-10-28 13:44:00,82.17,82.19,82.135,82.155,191600000.0
2008-10-28 13:45:00,82.155,82.185,82.14,82.175,310399999.0
2008-10-28 13:46:00,82.175,82.175,82.065,82.08,312800000.0
2008-10-28 13:47:00,82.08,82.14,82.06,82.09,376999999.0
2008-10-28 13:48:00,82.09,82.13,82.085,82.125,378399998.0
2008-10-28 13:49:00,82.125,82.13,82.08,82.105,328099999.0
2008-10-28 13:50:00,82.11,82.115,82.045,82.07,270000001.0
2008-10-28 13:51:00,82.07,82.11,82.055,82.105,207999999.0
2008-10-28 13:52:00,82.1,82.13,82.085,82.105,232000000.0
2008-10-28 13:53:00,82.11,82.125,82.08,82.09,251800000.0
2008-10-28 13:54:00,82.09,82.14,82.085,82.12,546200000.0
2008-10-28 13:55:00,82.125,82.13,82.085,82.09,389200000.0
2008-10-28 13:56:00,82.08,82.2,82.08,82.19,465799999.0
2008-10-28 13:57:00,82.195,82.275,82.19,82.195,469400000.0
2008-10-28 13:58:00,82.19,82.32,82.19,82.31,388199998.0
2008-10-28 13:59:00,82.32,82.32,82.255,82.31,347599999.0
2008-10-28 14:00:00,82.305,82.36,82.285,82.325,431800000.0
2008-10-28 14:01:00,82.325,82.325,82.205,82.205,338200001.0
2008-10-28 14:02:00,82.205,82.31,82.195,82.295,347599997.0
2008-10-28 14:03:00,82.295,82.295,82.23,82.235,458999996.0
2008-10-28 14:04:00,82.235,82.265,82.215,82.215,276999998.0
2008-10-28 14:05:00,82.22,82.28,82.215,82.27,330199999.0
2008-10-28 14:06:00,82.28,82.36,82.265,82.265,577799999.0
2008-10-28 14:07:00,82.26,82.31,82.24,82.25,416599997.0
2008-10-28 14:08:00,82.25,82.28,82.225,82.255,368199997.0
2008-10-28 14:09:00,82.25,82.35,82.205,82.33,471399998.0
2008-10-28 14:10:00,82.33,82.42,82.325,82.395,875999997.0
2008-10-28 14:11:00,82.395,82.485,82.36,82.45,713399996.0
2008-10-28 14:12:00,82.455,82.54,82.44,82.505,527600000.0
2008-10-28 14:13:00,82.505,82.575,82.505,82.545,783199997.0
2008-10-28 14:14:00,82.545,82.555,82.485,82.485,427599998.0
2008-10-28 14:15:00,82.49,82.515,82.38,82.38,753399997.0
2008-10-28 14:16:00,82.38,82.435,82.38,82.405,924399993.0
2008-10-28 14:17:00,82.4,82.48,82.39,82.46,295599998.0
2008-10-28 14:18:00,82.45,82.51,82.435,82.47,571399999.0
2008-10-28 14:19:00,82.47,82.485,82.43,82.43,448799999.0
2008-10-28 14:20:00,82.43,82.44,82.395,82.425,345999999.0
2008-10-28 14:21:00,82.42,82.44,82.375,82.39,445399999.0
2008-10-28 14:22:00,82.39,82.405,82.35,82.355,520200001.0
2008-10-28 14:23:00,82.355,82.435,82.345,82.365,432599999.0
2008-10-28 14:24:00,82.37,82.42,82.355,82.38,560999999.0
2008-10-28 14:25:00,82.38,82.425,82.35,82.36,405400000.0
2008-10-28 14:26:00,82.36,82.36,82.29,82.33,456400000.0
2008-10-28 14:27:00,82.335,82.345,82.28,82.31,710200003.0
2008-10-28 14:28:00,82.31,82.34,82.29,82.3,521800001.0
2008-10-28 14:29:00,82.295,82.31,82.265,82.3,679599998.0
2008-10-28 14:30:00,82.3,82.315,82.275,82.29,555400000.0
2008-10-28 14:31:00,82.295,82.305,82.21,82.235,393000000.0
2008-10-28 14:32:00,82.245,82.33,82.225,82.255,927999999.0
2008-10-28 14:33:00,82.25,82.275,82.13,82.13,388399999.0
2008-10-28 14:34:00,82.14,82.18,82.095,82.11,255999999.0
2008-10-28 14:35:00,82.125,82.165,82.11,82.14,214400000.0
2008-10-28 14:36:00,82.14,82.14,82.025,82.045,250800000.0
2008-10-28 14:37:00,82.045,82.09,82.035,82.06,383199999.0
2008-10-28 14:38:00,82.065,82.08,82.055,82.08,224800000.0
2008-10-28 14:39:00,82.075,82.095,81.995,82.09,317800000.0
2008-10-28 14:40:00,82.08,82.165,82.08,82.15,645000000.0
2008-10-28 14:41:00,82.145,82.17,82.115,82.12,455399997.0
2008-10-28 14:42:00,82.12,82.16,82.115,82.145,489199999.0
2008-10-28 14:43:00,82.145,82.155,82.125,82.15,484800000.0
2008-10-28 14:44:00,82.145,82.16,82.125,82.145,210600000.0
2008-10-28 14:45:00,82.14,82.18,82.14,82.155,152800000.0
2008-10-28 14:46:00,82.135,82.185,82.12,82.175,331600000.0
2008-10-28 14:47:00,82.17,82.185,82.15,82.16,334400000.0
2008-10-28 14:48:00,82.165,82.25,82.165,82.205,313000000.0
2008-10-28 14:49:00,82.205,82.21,82.17,82.2,144000000.0
2008-10-28 14:50:00,82.195,82.255,82.195,82.245,217600000.0
2008-10-28 14:51:00,82.24,82.245,82.14,82.14,415200000.0
2008-10-28 14:52:00,82.14,82.18,82.13,82.145,285600000.0
2008-10-28 14:53:00,82.14,82.155,82.075,82.09,222400000.0
2008-10-28 14:54:00,82.09,82.14,82.08,82.13,177400000.0
2008-10-28 14:55:00,82.125,82.125,82.085,82.125,141400000.0
2008-10-28 14:56:00,82.12,82.18,82.12,82.17,237400000.0
2008-10-28 14:57:00,82.165,82.185,82.14,82.175,156200000.0
2008-10-28 14:58:00,82.175,82.19,82.165,82.19,218199999.0
2008-10-28 14:59:00,82.185,82.225,82.175,82.225,328799999.0
2008-10-28 15:00:00,82.225,82.24,82.195,82.195,250600000.0
2008-10-28 15:01:00,82.19,82.195,82.135,82.17,463999995.0
2008-10-28 15:02:00,82.17,82.17,82.125,82.155,577199997.0
2008-10-28 15:03:00,82.15,82.17,82.125,82.14,404399995.0
2008-10-28 15:04:00,82.15,82.265,82.15,82.24,369399999.0
2008-10-28 15:05:00,82.245,82.27,82.21,82.215,673599996.0
2008-10-28 15:06:00,82.21,82.21,82.155,82.165,530199999.0
2008-10-28 15:07:00,82.165,82.185,82.115,82.12,623200000.0
2008-10-28 15:08:00,82.12,82.12,82.07,82.11,636400000.0
2008-10-28 15:09:00,82.11,82.14,82.08,82.08,310800000.0
2008-10-28 15:10:00,82.08,82.085,82.02,82.02,382400000.0
2008-10-28 15:11:00,82.02,82.05,82.015,82.045,325000000.0
2008-10-28 15:12:00,82.045,82.065,82.045,82.05,133400000.0
2008-10-28 15:13:00,82.05,82.12,82.03,82.065,351200000.0
2008-10-28 15:14:00,82.07,82.21,82.07,82.21,218600000.0
2008-10-28 15:15:00,82.21,82.225,82.13,82.165,394799998.0
2008-10-28 15:16:00,82.16,82.215,82.135,82.155,453399997.0
2008-10-28 15:17:00,82.16,82.18,82.15,82.175,460599998.0
2008-10-28 15:18:00,82.17,82.205,82.155,82.19,294400000.0
2008-10-28 15:19:00,82.19,82.2,82.145,82.165,253800000.0
2008-10-28 15:20:00,82.165,82.235,82.165,82.22,532999998.0
2008-10-28 15:21:00,82.215,82.24,82.195,82.235,399599997.0
2008-10-28 15:22:00,82.23,82.24,82.21,82.225,166400000.0
2008-10-28 15:23:00,82.225,82.27,82.22,82.255,351999997.0
2008-10-28 15:24:00,82.26,82.295,82.25,82.285,347799996.0
2008-10-28 15:25:00,82.285,82.29,82.245,82.265,277800001.0
2008-10-28 15:26:00,82.27,82.3,82.24,82.28,380399998.0
2008-10-28 15:27:00,82.28,82.31,82.275,82.31,307400000.0
2008-10-28 15:28:00,82.315,82.355,82.31,82.35,326799999.0
2008-10-28 15:29:00,82.355,82.43,82.345,82.38,209999999.0
2008-10-28 15:30:00,82.375,82.455,82.365,82.445,218600000.0
2008-10-28 15:31:00,82.44,82.485,82.37,82.375,270400000.0
2008-10-28 15:32:00,82.37,82.4,82.285,82.37,649800000.0
2008-10-28 15:33:00,82.365,82.4,82.31,82.35,456000000.0
2008-10-28 15:34:00,82.345,82.44,82.295,82.3,481200000.0
2008-10-28 15:35:00,82.305,82.305,82.19,82.225,393599998.0
2008-10-28 15:36:00,82.23,82.31,82.215,82.295,501400000.0
2008-10-28 15:37:00,82.29,82.36,82.28,82.345,636399999.0
2008-10-28 15:38:00,82.345,82.39,82.295,82.295,519199998.0
2008-10-28 15:39:00,82.295,82.355,82.295,82.325,1020799996.0
2008-10-28 15:40:00,82.33,82.48,82.325,82.44,777799994.0
2008-10-28 15:41:00,82.44,82.465,82.4,82.46,672599998.0
2008-10-28 15:42:00,82.46,82.485,82.41,82.435,693199992.0
2008-10-28 15:43:00,82.43,82.48,82.425,82.465,628800001.0
2008-10-28 15:44:00,82.465,82.48,82.425,82.455,679800000.0
2008-10-28 15:45:00,82.46,82.54,82.44,82.525,656600001.0
2008-10-28 15:46:00,82.53,82.58,82.51,82.58,384600000.0
2008-10-28 15:47:00,82.58,82.63,82.57,82.575,470200001.0
2008-10-28 15:48:00,82.585,82.615,82.545,82.595,710000000.0
2008-10-28 15:49:00,82.595,82.615,82.54,82.57,501000000.0
2008-10-28 15:50:00,82.57,82.63,82.57,82.625,507799998.0
2008-10-28 15:51:00,82.625,82.625,82.55,82.605,386999998.0
2008-10-28 15:52:00,82.61,82.635,82.565,82.6,395199999.0
2008-10-28 15:53:00,82.605,82.655,82.6,82.65,316599999.0
2008-10-28 15:54:00,82.64,82.745,82.63,82.715,240400000.0
2008-10-28 15:55:00,82.715,82.725,82.69,82.705,378000000.0
2008-10-28 15:56:00,82.705,82.765,82.705,82.755,398600000.0
2008-10-28 15:57:00,82.76,82.77,82.715,82.73,468000000.0
2008-10-28 15:58:00,82.725,82.765,82.69,82.75,634800000.0
2008-10-28 15:59:00,82.75,82.775,82.73,82.755,282600000.0
2008-10-28 16:00:00,82.75,82.75,82.605,82.69,1216700002.0
2008-10-28 16:01:00,82.695,82.75,82.565,82.59,610199999.0
2008-10-28 16:02:00,82.595,82.62,82.465,82.47,365000000.0
2008-10-28 16:03:00,82.47,82.495,82.425,82.435,576000001.0
2008-10-28 16:04:00,82.435,82.46,82.355,82.39,635600000.0
2008-10-28 16:05:00,82.395,82.405,82.335,82.395,482799997.0
2008-10-28 16:06:00,82.395,82.435,82.375,82.41,517199999.0
2008-10-28 16:07:00,82.415,82.43,82.345,82.365,666799999.0
2008-10-28 16:08:00,82.365,82.52,82.35,82.52,753999998.0
2008-10-28 16:09:00,82.525,82.555,82.485,82.515,529999998.0
2008-10-28 16:10:00,82.51,82.525,82.42,82.425,476399992.0
2008-10-28 16:11:00,82.42,82.47,82.385,82.43,812999995.0
2008-10-28 16:12:00,82.43,82.465,82.4,82.46,479799999.0
2008-10-28 16:13:00,82.46,82.58,82.455,82.58,1024599997.0
2008-10-28 16:14:00,82.575,82.585,82.49,82.51,424199998.0
2008-10-28 16:15:00,82.51,82.515,82.43,82.45,522599994.0
2008-10-28 16:16:00,82.455,82.455,82.33,82.335,1021999993.0
2008-10-28 16:17:00,82.34,82.34,82.13,82.16,666600002.0
2008-10-28 16:18:00,82.165,82.23,82.125,82.165,1003500002.0
2008-10-28 16:19:00,82.18,82.245,82.105,82.245,881799998.0
2008-10-28 16:20:00,82.235,82.235,82.125,82.17,801400000.0
2008-10-28 16:21:00,82.17,82.225,82.155,82.185,474400001.0
2008-10-28 16:22:00,82.185,82.185,82.05,82.055,666799997.0
2008-10-28 16:23:00,82.05,82.15,82.045,82.135,987100000.0
2008-10-28 16:24:00,82.14,82.185,82.12,82.145,350799999.0
2008-10-28 16:25:00,82.145,82.19,82.12,82.18,404799997.0
2008-10-28 16:26:00,82.175,82.205,82.085,82.175,465000005.0
2008-10-28 16:27:00,82.175,82.24,82.16,82.17,592799998.0
2008-10-28 16:28:00,82.17,82.195,82.11,82.18,585999999.0
2008-10-28 16:29:00,82.18,82.22,82.165,82.18,258000000.0
2008-10-28 16:30:00,82.175,82.215,82.135,82.135,343400000.0
2008-10-28 16:31:00,82.135,82.235,82.125,82.23,256000000.0
2008-10-28 16:32:00,82.24,82.265,82.2,82.22,295600000.0
2008-10-28 16:33:00,82.225,82.27,82.195,82.265,224400000.0
2008-10-28 16:34:00,82.265,82.28,82.225,82.26,259000000.0
2008-10-28 16:35:00,82.265,82.325,82.26,82.305,264000000.0
2008-10-28 16:36:00,82.31,82.36,82.245,82.36,499800000.0
2008-10-28 16:37:00,82.355,82.375,82.275,82.31,321400000.0
2008-10-28 16:38:00,82.31,82.335,82.25,82.285,246200000.0
2008-10-28 16:39:00,82.285,82.325,82.235,82.235,223200000.0
2008-10-28 16:40:00,82.245,82.29,82.23,82.275,249000000.0
2008-10-28 16:41:00,82.28,82.315,82.23,82.24,206400000.0
2008-10-28 16:42:00,82.24,82.245,82.155,82.165,286400000.0
2008-10-28 16:43:00,82.165,82.2,82.145,82.17,271800000.0
2008-10-28 16:44:00,82.18,82.19,82.14,82.16,294600000.0
2008-10-28 16:45:00,82.155,82.17,82.035,82.075,453600000.0
2008-10-28 16:46:00,82.07,82.075,82.005,82.065,441999999.0
2008-10-28 16:47:00,82.06,82.155,82.025,82.145,355000000.0
2008-10-28 16:48:00,82.14,82.235,82.11,82.215,350600000.0
2008-10-28 16:49:00,82.215,82.235,82.19,82.205,527200000.0
2008-10-28 16:50:00,82.2,82.215,82.165,82.19,538600000.0
2008-10-28 16:51:00,82.185,82.205,82.11,82.115,594400001.0
2008-10-28 16:52:00,82.12,82.18,82.06,82.06,754000001.0
2008-10-28 16:53:00,82.06,82.105,82.015,82.04,429400000.0
2008-10-28 16:54:00,82.05,82.08,82.025,82.075,509000000.0
2008-10-28 16:55:00,82.08,82.105,82.015,82.05,452200000.0
2008-10-28 16:56:00,82.045,82.195,82.045,82.145,360600000.0
2008-10-28 16:57:00,82.145,82.165,82.04,82.05,288200000.0
2008-10-28 16:58:00,82.055,82.12,82.02,82.025,240000000.0
2008-10-28 16:59:00,82.02,82.06,81.925,81.94,483800000.0
2008-10-28 17:00:00,81.94,81.98,81.89,81.97,442999999.0
2008-10-28 17:01:00,81.965,82.05,81.96,82.045,598000000.0
2008-10-28 17:02:00,82.05,82.105,81.96,82.105,549200000.0
2008-10-28 17:03:00,82.105,82.135,82.055,82.07,598000000.0
2008-10-28 17:04:00,82.065,82.065,81.975,82.035,245200000.0
2008-10-28 17:05:00,82.025,82.095,82.025,82.095,483400000.0
2008-10-28 17:06:00,82.09,82.09,81.98,81.985,395400000.0
2008-10-28 17:07:00,81.985,82.13,81.98,82.09,527600000.0
2008-10-28 17:08:00,82.095,82.12,82.015,82.05,412200000.0
2008-10-28 17:09:00,82.045,82.095,82.015,82.06,488400000.0
2008-10-28 17:10:00,82.055,82.08,81.985,82.025,685600000.0
2008-10-28 17:11:00,82.03,82.08,81.985,81.99,627800000.0
2008-10-28 17:12:00,81.99,82.04,81.98,81.985,475700000.0
2008-10-28 17:13:00,81.985,82.08,81.975,82.08,698600000.0
2008-10-28 17:14:00,82.08,82.16,82.08,82.12,456200000.0
2008-10-28 17:15:00,82.13,82.23,82.12,82.165,502400000.0
2008-10-28 17:16:00,82.17,82.185,82.125,82.155,568800000.0
2008-10-28 17:17:00,82.16,82.17,82.11,82.15,737000000.0
2008-10-28 17:18:00,82.15,82.225,82.13,82.21,739400000.0
2008-10-28 17:19:00,82.205,82.205,82.1,82.145,705799999.0
2008-10-28 17:20:00,82.145,82.245,82.1,82.105,373200000.0
2008-10-28 17:21:00,82.105,82.125,82.035,82.085,451600000.0
2008-10-28 17:22:00,82.09,82.125,82.085,82.095,674400000.0
2008-10-28 17:23:00,82.095,82.155,82.07,82.14,417599999.0
2008-10-28 17:24:00,82.14,82.14,82.08,82.105,398000000.0
2008-10-28 17:25:00,82.105,82.165,82.1,82.15,501600000.0
2008-10-28 17:26:00,82.155,82.16,82.09,82.09,239000000.0
2008-10-28 17:27:00,82.09,82.1,82.07,82.09,438000000.0
2008-10-28 17:28:00,82.095,82.14,82.09,82.11,434200000.0
2008-10-28 17:29:00,82.105,82.125,82.08,82.115,160400000.0
2008-10-28 17:30:00,82.115,82.155,82.105,82.14,212200000.0
2008-10-28 17:31:00,82.145,82.27,82.145,82.25,207800000.0
2008-10-28 17:32:00,82.255,82.315,82.215,82.315,374400000.0
2008-10-28 17:33:00,82.315,82.42,82.255,82.395,490400000.0
2008-10-28 17:34:00,82.4,82.405,82.32,82.405,505800000.0
2008-10-28 17:35:00,82.4,82.515,82.39,82.48,630200000.0
2008-10-28 17:36:00,82.485,82.51,82.38,82.39,576199998.0
2008-10-28 17:37:00,82.395,82.43,82.39,82.415,462600000.0
2008-10-28 17:38:00,82.4,82.42,82.345,82.38,267000000.0
2008-10-28 17:39:00,82.38,82.435,82.37,82.375,180800000.0
2008-10-28 17:40:00,82.375,82.38,82.295,82.34,474200000.0
2008-10-28 17:41:00,82.34,82.47,82.32,82.435,382800000.0
2008-10-28 17:42:00,82.435,82.48,82.405,82.44,696199999.0
2008-10-28 17:43:00,82.44,82.495,82.44,82.465,339400000.0
2008-10-28 17:44:00,82.465,82.485,82.375,82.385,267600000.0
2008-10-28 17:45:00,82.39,82.435,82.39,82.405,283800000.0
2008-10-28 17:46:00,82.405,82.42,82.355,82.36,277200000.0
2008-10-28 17:47:00,82.355,82.38,82.28,82.29,365000000.0
2008-10-28 17:48:00,82.29,82.345,82.29,82.33,226400000.0
2008-10-28 17:49:00,82.33,82.37,82.305,82.335,204400000.0
2008-10-28 17:50:00,82.335,82.36,82.3,82.355,230600000.0
2008-10-28 17:51:00,82.35,82.39,82.33,82.355,267400000.0
2008-10-28 17:52:00,82.355,82.38,82.34,82.345,475400000.0
2008-10-28 17:53:00,82.35,82.35,82.265,82.265,306600000.0
2008-10-28 17:54:00,82.26,82.325,82.26,82.305,249599999.0
2008-10-28 17:55:00,82.305,82.31,82.265,82.275,238800000.0
2008-10-28 17:56:00,82.28,82.34,82.275,82.315,482600000.0
2008-10-28 17:57:00,82.32,82.325,82.23,82.28,489800000.0
2008-10-28 17:58:00,82.285,82.335,82.285,82.325,130200000.0
2008-10-28 17:59:00,82.325,82.395,82.29,82.385,392200000.0
2008-10-28 18:00:00,82.39,82.405,82.345,82.38,351400000.0
2008-10-28 18:01:00,82.38,82.385,82.315,82.33,434400000.0
2008-10-28 18:02:00,82.33,82.46,82.33,82.435,404200000.0
2008-10-28 18:03:00,82.435,82.455,82.4,82.42,284800000.0
2008-10-28 18:04:00,82.42,82.455,82.41,82.425,381400000.0
2008-10-28 18:05:00,82.42,82.485,82.4,82.475,305000000.0
2008-10-28 18:06:00,82.475,82.5,82.405,82.445,543000000.0
2008-10-28 18:07:00,82.45,82.46,82.405,82.405,256400000.0
2008-10-28 18:08:00,82.41,82.5,82.41,82.49,227400000.0
2008-10-28 18:09:00,82.49,82.525,82.475,82.505,163400000.0
2008-10-28 18:10:00,82.505,82.625,82.495,82.615,493200000.0
2008-10-28 18:11:00,82.61,82.7,82.61,82.675,536800000.0
2008-10-28 18:12:00,82.68,82.685,82.58,82.595,591399999.0
2008-10-28 18:13:00,82.59,82.59,82.505,82.56,578000000.0
2008-10-28 18:14:00,82.565,82.59,82.51,82.555,310400000.0
2008-10-28 18:15:00,82.555,82.62,82.535,82.62,258200000.0
2008-10-28 18:16:00,82.6,82.63,82.595,82.625,259200000.0
2008-10-28 18:17:00,82.62,82.645,82.59,82.595,300200000.0
2008-10-28 18:18:00,82.595,82.63,82.55,82.55,168800000.0
2008-10-28 18:19:00,82.55,82.595,82.54,82.575,252600000.0
2008-10-28 18:20:00,82.57,82.59,82.51,82.51,327000000.0
2008-10-28 18:21:00,82.515,82.56,82.5,82.52,369599999.0
2008-10-28 18:22:00,82.525,82.55,82.52,82.53,259600000.0
2008-10-28 18:23:00,82.53,82.55,82.495,82.5,303200000.0
2008-10-28 18:24:00,82.505,82.545,82.49,82.49,268600000.0
2008-10-28 18:25:00,82.49,82.51,82.44,82.46,514600000.0
2008-10-28 18:26:00,82.46,82.465,82.37,82.39,342400000.0
2008-10-28 18:27:00,82.385,82.425,82.355,82.41,443000000.0
2008-10-28 18:28:00,82.415,82.465,82.375,82.435,298400000.0
2008-10-28 18:29:00,82.425,82.47,82.42,82.445,416600000.0
2008-10-28 18:30:00,82.445,82.475,82.395,82.42,242000000.0
2008-10-28 18:31:00,82.41,82.45,82.395,82.43,326200000.0
2008-10-28 18:32:00,82.435,82.51,82.435,82.48,267600000.0
2008-10-28 18:33:00,82.475,82.53,82.465,82.51,420200000.0
2008-10-28 18:34:00,82.51,82.615,82.505,82.545,332999999.0
2008-10-28 18:35:00,82.545,82.6,82.525,82.535,706599998.0
2008-10-28 18:36:00,82.53,82.59,82.525,82.55,562600000.0
2008-10-28 18:37:00,82.55,82.57,82.515,82.52,584400000.0
2008-10-28 18:38:00,82.525,82.575,82.48,82.555,371799999.0
2008-10-28 18:39:00,82.55,82.58,82.535,82.57,655600000.0
2008-10-28 18:40:00,82.57,82.575,82.505,82.565,378600000.0
2008-10-28 18:41:00,82.565,82.625,82.565,82.62,206000000.0
2008-10-28 18:42:00,82.62,82.69,82.615,82.675,246400000.0
2008-10-28 18:43:00,82.675,82.68,82.61,82.62,201200000.0
2008-10-28 18:44:00,82.62,82.665,82.605,82.605,301200000.0
2008-10-28 18:45:00,82.615,82.67,82.615,82.625,599800000.0
2008-10-28 18:46:00,82.625,82.69,82.62,82.68,660800000.0
2008-10-28 18:47:00,82.68,82.69,82.605,82.64,1086600000.0
2008-10-28 18:48:00,82.64,82.645,82.59,82.59,816600000.0
2008-10-28 18:49:00,82.59,82.635,82.59,82.605,796400000.0
2008-10-28 18:50:00,82.6,82.71,82.595,82.695,902600000.0
2008-10-28 18:51:00,82.695,82.7,82.585,82.59,664200000.0
2008-10-28 18:52:00,82.59,82.59,82.465,82.48,793600000.0
2008-10-28 18:53:00,82.48,82.54,82.48,82.49,349000000.0
2008-10-28 18:54:00,82.485,82.51,82.42,82.425,566000000.0
2008-10-28 18:55:00,82.425,82.495,82.375,82.48,1156000000.0
2008-10-28 18:56:00,82.48,82.48,82.42,82.465,478800000.0
2008-10-28 18:57:00,82.465,82.52,82.455,82.52,500600000.0
2008-10-28 18:58:00,82.52,82.625,82.52,82.625,574600000.0
2008-10-28 18:59:00,82.625,82.625,82.565,82.58,528400000.0
2008-10-28 19:00:00,82.575,82.63,82.575,82.575,248600000.0
2008-10-28 19:01:00,82.58,82.585,82.47,82.47,300600000.0
2008-10-28 19:02:00,82.47,82.515,82.43,82.45,369800001.0
2008-10-28 19:03:00,82.45,82.45,82.415,82.45,101200000.0
2008-10-28 19:04:00,82.455,82.48,82.43,82.455,199800000.0
2008-10-28 19:05:00,82.455,82.575,82.435,82.57,328400000.0
2008-10-28 19:06:00,82.575,82.785,82.575,82.735,570599999.0
2008-10-28 19:07:00,82.73,82.88,82.725,82.85,776800000.0
2008-10-28 19:08:00,82.85,82.935,82.835,82.865,504800000.0
2008-10-28 19:09:00,82.865,82.88,82.725,82.78,517299996.0
2008-10-28 19:10:00,82.775,82.815,82.765,82.795,335600000.0
2008-10-28 19:11:00,82.8,82.9,82.775,82.89,407000000.0
2008-10-28 19:12:00,82.89,82.89,82.81,82.86,372600000.0
2008-10-28 19:13:00,82.85,83.015,82.84,83.01,320400000.0
2008-10-28 19:14:00,83.01,83.14,83.0,83.1,523999999.0
2008-10-28 19:15:00,83.1,83.205,83.1,83.16,406800000.0
2008-10-28 19:16:00,83.165,83.315,83.14,83.17,512800001.0
2008-10-28 19:17:00,83.17,83.2,83.095,83.115,567400000.0
2008-10-28 19:18:00,83.11,83.175,83.075,83.15,626200000.0
2008-10-28 19:19:00,83.15,83.165,83.055,83.08,278600000.0
2008-10-28 19:20:00,83.085,83.12,83.055,83.12,249800000.0
2008-10-28 19:21:00,83.12,83.145,83.08,83.145,405200000.0
2008-10-28 19:22:00,83.145,83.19,83.12,83.19,429000000.0
2008-10-28 19:23:00,83.19,83.19,83.14,83.155,296200000.0
2008-10-28 19:24:00,83.155,83.2,83.155,83.175,617600000.0
2008-10-28 19:25:00,83.17,83.19,83.14,83.155,369600000.0
2008-10-28 19:26:00,83.155,83.205,83.14,83.145,819599991.0
2008-10-28 19:27:00,83.14,83.145,83.085,83.135,1413999962.0
2008-10-28 19:28:00,83.13,83.145,83.12,83.13,142400000.0
2008-10-28 19:29:00,83.13,83.165,83.105,83.16,140200000.0
2008-10-28 19:30:00,83.155,83.155,83.105,83.105,82800000.0
2008-10-28 19:31:00,83.105,83.115,83.09,83.095,216200000.0
2008-10-28 19:32:00,83.09,83.12,83.08,83.12,219400000.0
2008-10-28 19:33:00,83.125,83.175,83.115,83.17,229200000.0
2008-10-28 19:34:00,83.17,83.215,83.155,83.175,419000000.0
2008-10-28 19:35:00,83.175,83.18,83.06,83.06,269800000.0
2008-10-28 19:36:00,83.055,83.09,83.035,83.085,447800000.0
2008-10-28 19:37:00,83.08,83.13,83.08,83.09,306000000.0
2008-10-28 19:38:00,83.095,83.2,83.09,83.175,396600000.0
2008-10-28 19:39:00,83.175,83.175,83.125,83.15,246200000.0
2008-10-28 19:40:00,83.145,83.185,83.13,83.18,619600000.0
2008-10-28 19:41:00,83.18,83.18,83.13,83.155,615200000.0
2008-10-28 19:42:00,83.15,83.16,83.08,83.09,599200000.0
2008-10-28 19:43:00,83.08,83.08,83.0,83.01,548800000.0
2008-10-28 19:44:00,83.005,83.07,83.005,83.025,620200000.0
2008-10-28 19:45:00,83.025,83.055,83.015,83.055,174200000.0
2008-10-28 19:46:00,83.055,83.1,83.055,83.095,405200000.0
2008-10-28 19:47:00,83.09,83.09,83.05,83.06,375400000.0
2008-10-28 19:48:00,83.05,83.11,83.04,83.105,445800000.0
2008-10-28 19:49:00,83.1,83.135,83.09,83.13,195000000.0
2008-10-28 19:50:00,83.125,83.13,83.06,83.06,366400000.0
2008-10-28 19:51:00,83.055,83.13,83.035,83.11,548799999.0
2008-10-28 19:52:00,83.11,83.12,83.055,83.055,303200000.0
2008-10-28 19:53:00,83.055,83.055,82.965,83.0,345200000.0
2008-10-28 19:54:00,82.995,83.045,82.99,83.03,424400000.0
2008-10-28 19:55:00,83.03,83.035,83.005,83.01,251600001.0
2008-10-28 19:56:00,83.01,83.065,83.0,83.02,357600000.0
2008-10-28 19:57:00,83.02,83.025,83.0,83.0,74500000.0
2008-10-28 19:58:00,83.0,83.015,83.0,83.0,113200000.0
2008-10-28 19:59:00,83.0,83.005,82.94,82.98,410199999.0
2008-10-28 20:00:00,82.985,83.04,82.975,83.04,184800000.0
2008-10-28 20:01:00,83.04,83.045,82.96,82.96,407200000.0
2008-10-28 20:02:00,82.96,82.99,82.945,82.955,486200000.0
2008-10-28 20:03:00,82.95,82.975,82.94,82.97,197600000.0
2008-10-28 20:04:00,82.98,82.99,82.97,82.975,156400000.0
2008-10-28 20:05:00,82.99,83.105,82.97,83.095,188400000.0
2008-10-28 20:06:00,83.095,83.115,83.07,83.115,146200000.0
2008-10-28 20:07:00,83.11,83.125,83.075,83.12,199600000.0
2008-10-28 20:08:00,83.115,83.15,83.105,83.145,155200000.0
2008-10-28 20:09:00,83.145,83.155,83.12,83.125,93399999.0
2008-10-28 20:10:00,83.125,83.16,83.125,83.16,124200000.0
2008-10-28 20:11:00,83.16,83.235,83.16,83.185,132400000.0
2008-10-28 20:12:00,83.185,83.25,83.185,83.225,173800000.0
2008-10-28 20:13:00,83.225,83.23,83.155,83.165,295800000.0
2008-10-28 20:14:00,83.16,83.205,83.16,83.195,169200000.0
2008-10-28 20:15:00,83.21,83.235,83.21,83.225,277400000.0
2008-10-28 20:16:00,83.225,83.23,83.195,83.21,116000000.0
2008-10-28 20:17:00,83.22,83.35,83.22,83.28,301600000.0
2008-10-28 20:18:00,83.285,83.36,83.275,83.335,256200000.0
2008-10-28 20:19:00,83.34,83.345,83.245,83.27,130600000.0
2008-10-28 20:20:00,83.27,83.3,83.26,83.28,155800000.0
2008-10-28 20:21:00,83.285,83.375,83.28,83.36,227600000.0
2008-10-28 20:22:00,83.36,83.415,83.36,83.405,251800000.0
2008-10-28 20:23:00,83.415,83.52,83.385,83.52,235000000.0
2008-10-28 20:24:00,83.52,83.545,83.42,83.45,214400000.0
2008-10-28 20:25:00,83.445,83.45,83.405,83.45,203200000.0
2008-10-28 20:26:00,83.45,83.64,83.43,83.64,394200001.0
2008-10-28 20:27:00,83.645,83.855,83.62,83.77,499600000.0
2008-10-28 20:28:00,83.785,83.815,83.705,83.72,249800000.0
2008-10-28 20:29:00,83.735,83.74,83.655,83.655,351600000.0
2008-10-28 20:30:00,83.655,83.77,83.645,83.74,390500000.0
2008-10-28 20:31:00,83.75,83.89,83.72,83.885,348000000.0
2008-10-28 20:32:00,83.88,84.02,83.86,83.98,474000000.0
2008-10-28 20:33:00,83.98,84.01,83.87,83.905,292800000.0
2008-10-28 20:34:00,83.905,84.005,83.87,83.965,311999999.0
2008-10-28 20:35:00,83.965,83.965,83.85,83.885,440000000.0
2008-10-28 20:36:00,83.885,83.885,83.77,83.84,401200000.0
2008-10-28 20:37:00,83.845,83.935,83.815,83.9,410000000.0
2008-10-28 20:38:00,83.91,83.915,83.835,83.87,284200000.0
2008-10-28 20:39:00,83.855,83.86,83.82,83.84,233800000.0
2008-10-28 20:40:00,83.84,83.89,83.815,83.85,485800000.0
2008-10-28 20:41:00,83.85,83.92,83.845,83.92,267000000.0
2008-10-28 20:42:00,83.925,83.945,83.86,83.895,238800000.0
2008-10-28 20:43:00,83.9,84.035,83.895,84.035,239400000.0
2008-10-28 20:44:00,84.04,84.1,83.995,84.05,441399999.0
2008-10-28 20:45:00,84.05,84.085,83.945,83.945,490200000.0
2008-10-28 20:46:00,83.96,84.005,83.96,83.965,281800000.0
2008-10-28 20:47:00,83.965,83.985,83.93,83.97,393400000.0
2008-10-28 20:48:00,83.975,83.975,83.91,83.935,259000000.0
2008-10-28 20:49:00,83.935,84.055,83.92,84.055,195400000.0
2008-10-28 20:50:00,84.06,84.085,83.955,83.955,382200000.0
2008-10-28 20:51:00,83.95,83.98,83.905,83.965,618800000.0
2008-10-28 20:52:00,83.965,84.085,83.955,84.08,532200001.0
2008-10-28 20:53:00,84.08,84.18,84.075,84.17,208400000.0
2008-10-28 20:54:00,84.175,84.28,84.12,84.2,478400000.0
2008-10-28 20:55:00,84.2,84.245,84.2,84.215,998000000.0
2008-10-28 20:56:00,84.215,84.275,84.18,84.225,604000000.0
2008-10-28 20:57:00,84.23,84.31,84.21,84.27,650600000.0
2008-10-28 20:58:00,84.28,84.295,84.145,84.2,206800000.0
2008-10-28 20:59:00,84.2,84.2,84.13,84.14,432800000.0
2008-10-28 21:00:00,84.14,84.215,84.13,84.18,202800000.0
2008-10-28 21:01:00,84.18,84.18,84.1,84.14,328800000.0
2008-10-28 21:02:00,84.14,84.155,84.085,84.105,389600000.0
2008-10-28 21:03:00,84.1,84.145,84.08,84.105,174400000.0
2008-10-28 21:04:00,84.105,84.115,84.06,84.115,459000000.0
2008-10-28 21:05:00,84.115,84.18,84.105,84.12,87200000.0
2008-10-28 21:06:00,84.12,84.135,84.055,84.055,144200000.0
2008-10-28 21:07:00,84.065,84.12,84.06,84.11,632200000.0
2008-10-28 21:08:00,84.11,84.145,84.1,84.145,127600000.0
2008-10-28 21:09:00,84.145,84.165,84.095,84.105,112600000.0
2008-10-28 21:10:00,84.11,84.315,84.09,84.295,162400000.0
2008-10-28 21:11:00,84.295,84.305,84.175,84.18,173400000.0
2008-10-28 21:12:00,84.175,84.2,84.135,84.18,89600000.0
2008-10-28 21:13:00,84.18,84.2,84.125,84.15,155200000.0
2008-10-28 21:14:00,84.155,84.24,84.14,84.22,217000001.0
2008-10-28 21:15:00,84.23,84.28,84.205,84.23,272000000.0
2008-10-28 21:16:00,84.23,84.315,84.205,84.31,124000000.0
2008-10-28 21:17:00,84.31,84.34,84.3,84.305,91200000.0
2008-10-28 21:18:00,84.31,84.31,84.215,84.3,146600000.0
2008-10-28 21:19:00,84.3,84.425,84.3,84.38,242000000.0
2008-10-28 21:20:00,84.4,84.52,84.4,84.52,128400000.0
2008-10-28 21:21:00,84.535,84.67,84.445,84.58,627400000.0
2008-10-28 21:22:00,84.585,84.59,84.455,84.465,908200000.0
2008-10-28 21:23:00,84.465,84.56,84.445,84.525,671200000.0
2008-10-28 21:24:00,84.525,85.1,84.515,85.045,415399999.0
2008-10-28 21:25:00,85.05,85.055,84.725,84.725,548000000.0
2008-10-28 21:26:00,84.725,84.84,84.605,84.69,689800000.0
2008-10-28 21:27:00,84.69,84.735,84.555,84.67,462200001.0
2008-10-28 21:28:00,84.665,84.805,84.65,84.72,184400000.0
2008-10-28 21:29:00,84.72,84.745,84.65,84.7,261000000.0
2008-10-28 21:30:00,84.705,84.705,84.625,84.635,515400000.0
2008-10-28 21:31:00,84.635,84.665,84.59,84.605,112200000.0
2008-10-28 21:32:00,84.6,84.61,84.525,84.605,344600001.0
2008-10-28 21:33:00,84.605,84.655,84.555,84.62,739599999.0
2008-10-28 21:34:00,84.615,84.695,84.58,84.65,224600000.0
2008-10-28 21:35:00,84.655,84.755,84.545,84.555,406600000.0
2008-10-28 21:36:00,84.555,84.68,84.555,84.68,268400000.0
2008-10-28 21:37:00,84.68,84.685,84.455,84.455,146600000.0
2008-10-28 21:38:00,84.45,84.49,84.275,84.315,370599999.0
2008-10-28 21:39:00,84.32,84.355,84.065,84.075,674000000.0
2008-10-28 21:40:00,84.08,84.385,84.08,84.32,630800000.0
2008-10-28 21:41:00,84.315,84.355,84.255,84.305,719200000.0
2008-10-28 21:42:00,84.315,84.315,84.255,84.28,896800000.0
2008-10-28 21:43:00,84.28,84.325,84.2,84.235,348800000.0
2008-10-28 21:44:00,84.225,84.255,84.165,84.215,335199999.0
2008-10-28 21:45:00,84.215,84.265,84.165,84.185,578600000.0
2008-10-28 21:46:00,84.185,84.19,84.1,84.105,506800000.0
2008-10-28 21:47:00,84.095,84.185,84.095,84.14,674200001.0
2008-10-28 21:48:00,84.14,84.205,84.14,84.19,250399999.0
2008-10-28 21:49:00,84.185,84.305,84.185,84.255,466600000.0
2008-10-28 21:50:00,84.255,84.31,84.22,84.27,418399999.0
2008-10-28 21:51:00,84.265,84.28,84.215,84.22,83600000.0
2008-10-28 21:52:00,84.22,84.26,84.055,84.065,820400000.0
2008-10-28 21:53:00,84.065,84.16,84.06,84.08,460600000.0
2008-10-28 21:54:00,84.08,84.205,84.065,84.19,503400000.0
2008-10-28 21:55:00,84.185,84.25,84.15,84.235,230600000.0
2008-10-28 21:56:00,84.235,84.365,84.23,84.365,189000000.0
2008-10-28 21:57:00,84.36,84.415,84.345,84.405,184400000.0
2008-10-28 21:58:00,84.405,84.42,84.345,84.37,119000000.0
2008-10-28 21:59:00,84.375,84.415,84.355,84.355,135000000.0
2008-10-28 22:00:00,84.34,84.51,84.34,84.48,338099999.0
2008-10-28 22:01:00,84.48,84.48,84.42,84.45,78400000.0
2008-10-28 22:02:00,84.455,84.485,84.405,84.43,220000000.0
2008-10-28 22:03:00,84.42,84.435,84.365,84.41,67000000.0
2008-10-28 22:04:00,84.415,84.425,84.35,84.37,124600000.0
2008-10-28 22:05:00,84.37,84.39,84.325,84.33,116600000.0
2008-10-28 22:06:00,84.33,84.35,84.21,84.275,330800000.0
2008-10-28 22:07:00,84.27,84.295,84.205,84.23,461600001.0
2008-10-28 22:08:00,84.23,84.245,84.155,84.195,888000000.0
2008-10-28 22:09:00,84.205,84.31,84.205,84.305,377200000.0
2008-10-28 22:10:00,84.3,84.33,84.26,84.33,487600000.0
2008-10-28 22:11:00,84.325,84.395,84.325,84.395,246200000.0
2008-10-28 22:12:00,84.39,84.405,84.255,84.395,529000000.0
2008-10-28 22:13:00,84.415,84.465,84.375,84.42,341000000.0
2008-10-28 22:14:00,84.42,84.435,84.355,84.375,182700000.0
2008-10-28 22:15:00,84.385,84.415,84.35,84.35,206600000.0
2008-10-28 22:16:00,84.345,84.365,84.26,84.26,412800000.0
2008-10-28 22:17:00,84.295,84.345,84.28,84.295,227200000.0
2008-10-28 22:18:00,84.29,84.315,84.27,84.305,222599999.0
2008-10-28 22:19:00,84.3,84.35,84.275,84.34,357600001.0
2008-10-28 22:20:00,84.345,84.52,84.345,84.495,221600000.0
2008-10-28 22:21:00,84.5,84.53,84.5,84.515,133400000.0
2008-10-28 22:22:00,84.505,84.505,84.435,84.455,258600000.0
2008-10-28 22:23:00,84.45,84.515,84.39,84.48,163800000.0
2008-10-28 22:24:00,84.475,84.485,84.415,84.455,138400000.0
2008-10-28 22:25:00,84.46,84.46,84.375,84.425,162200000.0
2008-10-28 22:26:00,84.41,84.44,84.39,84.42,342799999.0
2008-10-28 22:27:00,84.42,84.56,84.4,84.49,267000000.0
2008-10-28 22:28:00,84.48,84.575,84.435,84.515,321100000.0
2008-10-28 22:29:00,84.515,84.52,84.405,84.455,202600000.0
2008-10-28 22:30:00,84.455,84.58,84.365,84.495,220199999.0
2008-10-28 22:31:00,84.485,84.515,84.465,84.5,179200000.0
2008-10-28 22:32:00,84.495,84.545,84.47,84.49,189200001.0
2008-10-28 22:33:00,84.495,84.5,84.445,84.475,131400000.0
2008-10-28 22:34:00,84.505,84.53,84.465,84.48,204400000.0
2008-10-28 22:35:00,84.47,84.49,84.455,84.455,86200000.0
2008-10-28 22:36:00,84.455,84.495,84.455,84.485,158800000.0
2008-10-28 22:37:00,84.485,84.57,84.47,84.56,317200000.0
2008-10-28 22:38:00,84.58,84.65,84.53,84.625,157700000.0
2008-10-28 22:39:00,84.615,84.665,84.605,84.655,99600000.0
2008-10-28 22:40:00,84.65,84.75,84.625,84.7,267500000.0
2008-10-28 22:41:00,84.69,84.745,84.54,84.665,216900000.0
2008-10-28 22:42:00,84.675,84.685,84.655,84.685,220000000.0
2008-10-28 22:43:00,84.675,84.69,84.655,84.665,157800000.0
2008-10-28 22:44:00,84.67,84.67,84.62,84.64,194000000.0
2008-10-28 22:45:00,84.635,84.64,84.545,84.57,318700000.0
2008-10-28 22:46:00,84.57,84.59,84.51,84.53,609800000.0
2008-10-28 22:47:00,84.535,84.585,84.52,84.58,431800000.0
2008-10-28 22:48:00,84.585,84.68,84.505,84.56,886899999.0
2008-10-28 22:49:00,84.57,84.6,84.505,84.515,279800000.0
2008-10-28 22:50:00,84.51,84.525,84.385,84.405,148400000.0
2008-10-28 22:51:00,84.455,84.465,84.405,84.455,121600000.0
2008-10-28 22:52:00,84.45,84.495,84.415,84.475,145600000.0
2008-10-28 22:53:00,84.48,84.5,84.465,84.485,50400000.0
2008-10-28 22:54:00,84.49,84.54,84.45,84.5,189400000.0
2008-10-28 22:55:00,84.5,84.525,84.475,84.495,34000000.0
2008-10-28 22:56:00,84.5,84.55,84.485,84.535,270000000.0
2008-10-28 22:57:00,84.545,84.545,84.495,84.53,453400000.0
2008-10-28 22:58:00,84.53,84.56,84.495,84.495,493900000.0
2008-10-28 22:59:00,84.485,84.555,84.47,84.525,142200000.0
2008-10-28 23:00:00,84.52,84.52,84.52,84.52,1000000.0
2008-10-28 23:01:00,84.533,84.584,84.502,84.53,26000000.0
2008-10-28 23:02:00,84.57,84.605,84.57,84.6,6000000.0
2008-10-28 23:03:00,84.59,84.605,84.55,84.56,43000000.0
2008-10-28 23:04:00,84.56,84.65,84.56,84.605,66000000.0
2008-10-28 23:05:00,84.59,84.69,84.565,84.67,97400000.0
2008-10-28 23:06:00,84.685,84.82,84.655,84.755,177800000.0
2008-10-28 23:07:00,84.79,84.94,84.75,84.915,617600000.0
2008-10-28 23:08:00,84.92,85.085,84.915,85.04,831700000.0
2008-10-28 23:09:00,85.04,85.145,85.01,85.105,544600000.0
2008-10-28 23:10:00,85.11,85.21,85.02,85.2,197500005.0
2008-10-28 23:11:00,85.195,85.32,85.16,85.305,101200001.0
2008-10-28 23:12:00,85.315,85.35,85.255,85.34,46000000.0
2008-10-28 23:13:00,85.35,85.55,85.35,85.5,197100000.0
2008-10-28 23:14:00,85.49,85.495,85.37,85.43,1249999994.0
2008-10-28 23:15:00,85.415,85.44,85.39,85.43,1693699987.0
2008-10-28 23:16:00,85.43,85.43,85.27,85.33,484399992.0
2008-10-28 23:17:00,85.34,85.37,85.26,85.36,44600000.0
2008-10-28 23:18:00,85.37,85.435,85.37,85.39,93600000.0
2008-10-28 23:19:00,85.39,85.4,85.315,85.32,67800000.0
2008-10-28 23:20:00,85.34,85.38,85.275,85.3,126899999.0
2008-10-28 23:21:00,85.305,85.31,85.26,85.275,25000000.0
2008-10-28 23:22:00,85.285,85.325,85.235,85.27,46000000.0
2008-10-28 23:23:00,85.29,85.29,85.2,85.255,48000000.0
2008-10-28 23:24:00,85.25,85.28,84.995,85.19,32000000.0
2008-10-28 23:25:00,85.09,85.2,85.08,85.11,7000000.0
2008-10-28 23:26:00,85.12,85.19,85.12,85.14,18000000.0
2008-10-28 23:27:00,85.155,85.18,85.155,85.16,10000000.0
2008-10-28 23:28:00,85.145,85.16,85.08,85.13,25000000.0
2008-10-28 23:29:00,85.135,85.145,85.02,85.115,279100004.0
2008-10-28 23:30:00,85.11,85.11,85.025,85.025,241300005.0
2008-10-28 23:31:00,85.04,85.07,85.015,85.07,882900031.0
2008-10-28 23:32:00,85.07,85.07,84.955,84.965,170700003.0
2008-10-28 23:33:00,84.97,84.97,84.865,84.88,718700004.0
2008-10-28 23:34:00,84.875,84.91,84.83,84.865,46000000.0
2008-10-28 23:35:00,84.87,84.895,84.855,84.875,24000000.0
2008-10-28 23:36:00,84.865,84.95,84.865,84.95,12000000.0
2008-10-28 23:37:00,84.955,84.97,84.935,84.96,17000000.0
2008-10-28 23:38:00,84.975,85.075,84.85,85.0,679500006.0
2008-10-28 23:39:00,85.0,85.125,85.0,85.03,70800000.0
2008-10-28 23:40:00,85.03,85.1,85.005,85.09,767599998.0
2008-10-28 23:41:00,85.09,85.255,85.09,85.255,1640099995.0
2008-10-28 23:42:00,85.255,85.33,85.2,85.28,1372999994.0
2008-10-28 23:43:00,85.28,85.28,85.055,85.25,1384499999.0
2008-10-28 23:44:00,84.985,85.28,84.965,85.28,1030099995.0
2008-10-28 23:45:00,85.26,85.28,85.26,85.28,745599996.0
2008-10-28 23:46:00,85.28,85.355,85.265,85.345,916599998.0
2008-10-28 23:47:00,85.34,85.38,85.3,85.38,166200000.0
2008-10-28 23:48:00,85.38,85.38,85.33,85.34,44000000.0
2008-10-28 23:49:00,85.34,85.405,85.295,85.34,672000000.0
2008-10-28 23:50:00,85.335,85.375,85.295,85.37,744000000.0
2008-10-28 23:51:00,85.37,85.455,85.37,85.405,192000000.0
2008-10-28 23:52:00,85.44,85.575,85.44,85.56,738599998.0
2008-10-28 23:53:00,85.56,85.585,85.54,85.585,442599994.0
2008-10-28 23:54:00,85.585,85.61,85.535,85.61,497200000.0
2008-10-28 23:55:00,85.61,85.755,85.61,85.685,140200000.0
2008-10-28 23:56:00,85.685,85.83,85.685,85.825,251800000.0
2008-10-28 23:57:00,85.825,85.845,85.79,85.845,267000001.0
2008-10-28 23:58:00,85.845,85.89,85.825,85.825,41200001.0
2008-10-28 23:59:00,86.005,86.086,85.964,86.02,70400000.0
2008-10-29 00:00:00,86.0,86.23,86.0,86.23,67200000.0
2008-10-29 00:01:00,86.23,86.37,86.17,86.2,158000000.0
2008-10-29 00:02:00,86.23,86.28,85.972,85.972,101200000.0
2008-10-29 00:03:00,86.04,86.05,85.765,85.86,2046599970.0
2008-10-29 00:04:00,85.86,85.86,85.66,85.7,1284299995.0
2008-10-29 00:05:00,85.72,85.845,85.72,85.805,290800000.0
2008-10-29 00:06:00,85.815,85.82,85.73,85.73,284600008.0
2008-10-29 00:07:00,85.74,85.91,85.74,85.76,798499998.0
2008-10-29 00:08:00,85.25,85.25,85.13,85.14,1219399994.0
2008-10-29 00:09:00,85.13,85.14,85.08,85.11,1219399994.0
2008-10-29 00:10:00,85.54,85.69,85.495,85.6,1219399994.0
2008-10-29 00:11:00,85.6,85.69,85.6,85.69,1223399997.0
2008-10-29 00:12:00,85.68,85.72,85.68,85.72,609000002.0
2008-10-29 00:13:00,85.72,85.73,85.71,85.71,87600000.0
2008-10-29 00:14:00,85.71,85.71,85.71,85.71,41000000.0
2008-10-29 00:15:00,85.71,85.71,85.645,85.66,10000000.0
2008-10-29 00:16:00,85.7,85.7,85.645,85.67,433800014.0
2008-10-29 00:17:00,85.67,85.685,85.64,85.64,302800001.0
2008-10-29 00:18:00,85.64,85.65,85.64,85.64,142400000.0
2008-10-29 00:19:00,85.64,85.64,85.64,85.64,84000000.0
2008-10-29 00:20:00,85.64,85.64,85.47,85.515,140399996.0
2008-10-29 00:21:00,85.525,85.525,85.39,85.4,579699992.0
2008-10-29 00:22:00,85.405,85.415,85.21,85.275,1440599996.0
2008-10-29 00:23:00,85.275,85.305,85.205,85.235,912000000.0
2008-10-29 00:24:00,85.23,85.23,85.21,85.21,1185599990.0
2008-10-29 00:25:00,85.21,85.21,85.05,85.2,1252799998.0
2008-10-29 00:26:00,85.2,85.21,85.16,85.2,609800001.0
2008-10-29 00:27:00,85.2,85.26,85.2,85.25,1531499994.0
2008-10-29 00:28:00,85.25,85.32,85.25,85.32,506500004.0
2008-10-29 00:29:00,85.32,85.38,85.32,85.38,46200001.0
2008-10-29 00:30:00,85.38,85.5,85.38,85.5,698800002.0
2008-10-29 00:31:00,85.51,85.66,85.5,85.56,926899999.0
2008-10-29 00:32:00,85.56,85.56,85.54,85.54,869200021.0
2008-10-29 00:33:00,85.54,85.54,85.54,85.54,946200013.0
2008-10-29 00:34:00,85.54,85.54,85.33,85.37,993399995.0
2008-10-29 00:35:00,85.37,85.37,85.37,85.37,63400000.0
2008-10-29 00:36:00,85.37,85.37,85.37,85.37,59800000.0
2008-10-29 00:37:00,85.37,85.37,85.37,85.37,127800000.0
2008-10-29 00:38:00,85.37,85.37,85.37,85.37,8800000.0
2008-10-29 00:39:00,85.39,85.435,85.34,85.37,59600000.0
2008-10-29 00:40:00,85.37,85.405,85.305,85.395,1084699991.0
2008-10-29 00:41:00,85.23,85.27,85.22,85.26,1769599968.0
2008-10-29 00:42:00,85.38,85.38,85.38,85.38,1769599968.0
2008-10-29 00:43:00,85.38,85.38,85.38,85.38,940099983.0
2008-10-29 00:44:00,85.38,85.38,85.28,85.28,1137199980.0
2008-10-29 00:45:00,85.28,85.43,85.27,85.34,525999996.0
2008-10-29 00:46:00,85.345,85.4,85.3,85.31,638399998.0
2008-10-29 00:47:00,85.31,85.34,85.31,85.31,786899997.0
2008-10-29 00:48:00,85.31,85.365,85.31,85.365,666400001.0
2008-10-29 00:49:00,85.385,85.415,85.34,85.35,898300006.0
2008-10-29 00:50:00,85.35,85.35,85.225,85.24,1001000003.0
2008-10-29 00:51:00,85.24,85.24,85.165,85.205,1345299999.0
2008-10-29 00:52:00,85.2,85.24,85.165,85.17,934399996.0
2008-10-29 00:53:00,85.17,85.17,85.17,85.17,414000000.0
2008-10-29 00:54:00,85.17,85.265,85.165,85.26,363200000.0
2008-10-29 00:55:00,85.26,85.335,85.185,85.315,99200000.0
2008-10-29 00:56:00,85.33,85.4,85.29,85.37,351999998.0
2008-10-29 00:57:00,85.37,85.48,85.33,85.42,347999998.0
2008-10-29 00:58:00,85.41,85.41,85.305,85.33,657200000.0
2008-10-29 00:59:00,85.33,85.33,85.075,85.1,438800002.0
2008-10-29 01:00:00,85.09,85.13,85.09,85.11,34800000.0
2008-10-29 01:01:00,85.125,85.13,85.07,85.125,429800001.0
2008-10-29 01:02:00,85.13,85.175,85.12,85.12,300400000.0
2008-10-29 01:03:00,85.12,85.135,85.08,85.08,270800001.0
2008-10-29 01:04:00,85.08,85.16,85.08,85.14,377600001.0
2008-10-29 01:05:00,85.14,85.27,85.08,85.27,1096999999.0
2008-10-29 01:06:00,85.27,85.27,85.175,85.205,119199998.0
2008-10-29 01:07:00,85.205,85.3,85.175,85.22,314200000.0
2008-10-29 01:08:00,85.23,85.235,85.085,85.13,634599999.0
2008-10-29 01:09:00,85.135,85.14,85.1,85.11,592599998.0
2008-10-29 01:10:00,85.12,85.13,85.065,85.075,337800000.0
2008-10-29 01:11:00,85.075,85.195,85.075,85.19,432799998.0
2008-10-29 01:12:00,85.18,85.31,85.18,85.31,93000000.0
2008-10-29 01:13:00,85.32,85.335,85.23,85.235,324000000.0
2008-10-29 01:14:00,85.235,85.255,85.23,85.23,256000000.0
2008-10-29 01:15:00,85.235,85.32,85.235,85.29,361200000.0
2008-10-29 01:16:00,85.29,85.36,85.29,85.35,36400000.0
2008-10-29 01:17:00,85.35,85.355,85.26,85.27,70200000.0
2008-10-29 01:18:00,85.28,85.34,85.265,85.31,119600000.0
2008-10-29 01:19:00,85.31,85.34,85.295,85.34,302000000.0
2008-10-29 01:20:00,85.34,85.35,85.29,85.3,355800000.0
2008-10-29 01:21:00,85.3,85.315,85.265,85.27,256200000.0
2008-10-29 01:22:00,85.275,85.31,85.23,85.24,1168599988.0
2008-10-29 01:23:00,85.24,85.245,85.12,85.14,1334599996.0
2008-10-29 01:24:00,85.145,85.245,85.14,85.24,509800000.0
2008-10-29 01:25:00,85.22,85.225,85.165,85.19,505000000.0
2008-10-29 01:26:00,85.19,85.22,85.145,85.22,169000000.0
2008-10-29 01:27:00,85.23,85.24,85.22,85.23,113000000.0
2008-10-29 01:28:00,85.22,85.22,85.19,85.2,297000000.0
2008-10-29 01:29:00,85.19,85.21,85.145,85.145,254400000.0
2008-10-29 01:30:00,85.14,85.16,85.08,85.095,540400000.0
2008-10-29 01:31:00,85.09,85.12,85.08,85.11,94400000.0
2008-10-29 01:32:00,85.12,85.17,85.09,85.12,116200000.0
2008-10-29 01:33:00,85.12,85.14,85.02,85.14,713599998.0
2008-10-29 01:34:00,85.14,85.145,85.1,85.115,414400000.0
2008-10-29 01:35:00,85.115,85.14,85.08,85.115,671800000.0
2008-10-29 01:36:00,85.11,85.18,85.08,85.09,1079600005.0
2008-10-29 01:37:00,85.09,85.15,85.08,85.13,690000000.0
2008-10-29 01:38:00,85.13,85.13,85.13,85.13,800400000.0
2008-10-29 01:39:00,85.13,85.13,85.1,85.13,617199999.0
2008-10-29 01:40:00,85.13,85.22,85.12,85.18,1412199996.0
2008-10-29 01:41:00,85.18,85.21,85.18,85.21,1214799996.0
2008-10-29 01:42:00,85.22,85.27,85.22,85.25,1438199993.0
2008-10-29 01:43:00,85.26,85.31,85.24,85.31,551799998.0
2008-10-29 01:44:00,85.31,85.31,85.225,85.25,456399998.0
2008-10-29 01:45:00,85.25,85.32,85.25,85.27,453999994.0
2008-10-29 01:46:00,85.28,85.32,85.28,85.32,472000002.0
2008-10-29 01:47:00,85.31,85.42,85.31,85.42,74800000.0
2008-10-29 01:48:00,85.42,85.455,85.415,85.45,577400002.0
2008-10-29 01:49:00,85.45,85.55,85.44,85.5,864000006.0
2008-10-29 01:50:00,85.52,85.53,85.47,85.47,2007600000.0
2008-10-29 01:51:00,85.47,85.47,85.26,85.29,1680000022.0
2008-10-29 01:52:00,85.29,85.325,85.26,85.31,509199998.0
2008-10-29 01:53:00,85.31,85.45,85.31,85.43,113600000.0
2008-10-29 01:54:00,85.43,85.43,85.3,85.3,479400009.0
2008-10-29 01:55:00,85.33,85.36,85.29,85.29,182200004.0
2008-10-29 01:56:00,85.29,85.315,85.27,85.315,875000016.0
2008-10-29 01:57:00,85.315,85.325,85.27,85.275,845399990.0
2008-10-29 01:58:00,85.27,85.285,85.27,85.27,1087800013.0
2008-10-29 01:59:00,85.27,85.27,85.27,85.27,2089600034.0
2008-10-29 02:00:00,85.27,85.31,85.27,85.3,927000001.0
2008-10-29 02:01:00,85.32,85.35,85.295,85.315,979600001.0
2008-10-29 02:02:00,85.305,85.315,85.25,85.25,1060600001.0
2008-10-29 02:03:00,85.255,85.28,85.255,85.26,447000000.0
2008-10-29 02:04:00,85.26,85.26,85.235,85.24,555600001.0
2008-10-29 02:05:00,85.25,85.25,85.21,85.23,155400001.0
2008-10-29 02:06:00,85.225,85.25,85.22,85.25,206200000.0
2008-10-29 02:07:00,85.25,85.27,85.19,85.2,213400000.0
2008-10-29 02:08:00,85.2,85.2,85.14,85.14,349600000.0
2008-10-29 02:09:00,85.14,85.15,85.0,85.01,177600000.0
2008-10-29 02:10:00,85.0,85.01,84.895,84.9,418000001.0
2008-10-29 02:11:00,84.92,85.055,84.92,85.04,280200000.0
2008-10-29 02:12:00,85.04,85.05,84.98,84.99,133400000.0
2008-10-29 02:13:00,84.995,85.0,84.88,84.88,554800000.0
2008-10-29 02:14:00,84.885,84.89,84.82,84.835,860600001.0
2008-10-29 02:15:00,84.835,84.88,84.805,84.83,1095600000.0
2008-10-29 02:16:00,84.83,84.83,84.69,84.71,503000001.0
2008-10-29 02:17:00,84.72,84.74,84.535,84.59,834800001.0
2008-10-29 02:18:00,84.585,84.645,84.56,84.635,701200000.0
2008-10-29 02:19:00,84.64,84.805,84.635,84.775,1021199999.0
2008-10-29 02:20:00,84.79,85.02,84.73,85.015,1403200005.0
2008-10-29 02:21:00,85.03,85.11,84.925,85.0,870400000.0
2008-10-29 02:22:00,84.99,84.99,84.765,84.775,523000002.0
2008-10-29 02:23:00,84.79,84.79,84.625,84.625,602200001.0
2008-10-29 02:24:00,84.635,84.73,84.565,84.73,438600000.0
2008-10-29 02:25:00,84.73,84.75,84.66,84.67,385600000.0
2008-10-29 02:26:00,84.655,84.655,84.495,84.54,441000000.0
2008-10-29 02:27:00,84.54,84.65,84.505,84.57,353300001.0
2008-10-29 02:28:00,84.58,84.665,84.58,84.65,251600000.0
2008-10-29 02:29:00,84.645,84.7,84.63,84.65,217500000.0
2008-10-29 02:30:00,84.65,84.745,84.65,84.725,354500000.0
2008-10-29 02:31:00,84.725,84.905,84.725,84.87,352900000.0
2008-10-29 02:32:00,84.86,84.875,84.785,84.79,832100000.0
2008-10-29 02:33:00,84.79,84.795,84.705,84.79,998000000.0
2008-10-29 02:34:00,84.79,84.79,84.665,84.72,439800000.0
2008-10-29 02:35:00,84.72,84.72,84.64,84.655,248600000.0
2008-10-29 02:36:00,84.655,84.78,84.635,84.74,326400000.0
2008-10-29 02:37:00,84.73,84.755,84.7,84.7,928800000.0
2008-10-29 02:38:00,84.7,84.72,84.635,84.72,418300000.0
2008-10-29 02:39:00,84.72,84.755,84.69,84.69,192800000.0
2008-10-29 02:40:00,84.69,84.78,84.69,84.775,538400000.0
2008-10-29 02:41:00,84.74,84.85,84.74,84.84,417000000.0
2008-10-29 02:42:00,84.84,84.96,84.83,84.96,299100000.0
2008-10-29 02:43:00,84.955,85.02,84.94,84.98,934200003.0
2008-10-29 02:44:00,84.98,85.035,84.98,85.035,1677099993.0
2008-10-29 02:45:00,85.035,85.035,84.945,84.95,1548000019.0
2008-10-29 02:46:00,84.95,84.95,84.74,84.78,1392000023.0
2008-10-29 02:47:00,84.78,84.9,84.78,84.83,897900007.0
2008-10-29 02:48:00,84.835,84.88,84.785,84.795,348100000.0
2008-10-29 02:49:00,84.79,84.87,84.77,84.855,471099998.0
2008-10-29 02:50:00,84.85,84.96,84.83,84.925,193300000.0
2008-10-29 02:51:00,84.925,85.0,84.92,85.0,81100000.0
2008-10-29 02:52:00,85.0,85.045,84.95,84.96,929699996.0
2008-10-29 02:53:00,84.2,84.22,84.18,84.19,429300000.0
2008-10-29 02:54:00,84.83,84.845,84.745,84.745,429300000.0
2008-10-29 02:55:00,84.745,84.79,84.645,84.735,1348400000.0
2008-10-29 02:56:00,84.735,84.735,84.585,84.64,1204900000.0
2008-10-29 02:57:00,84.645,84.695,84.6,84.605,325900000.0
2008-10-29 02:58:00,84.6,84.625,84.545,84.625,823700000.0
2008-10-29 02:59:00,84.625,84.66,84.55,84.625,249900000.0
2008-10-29 03:00:00,84.62,84.65,84.575,84.62,192300000.0
2008-10-29 03:01:00,84.63,84.79,84.63,84.745,416600000.0
2008-10-29 03:02:00,84.745,84.8,84.71,84.795,479700000.0
2008-10-29 03:03:00,84.795,84.795,84.56,84.68,679900000.0
2008-10-29 03:04:00,84.68,84.68,84.5,84.575,1028000000.0
2008-10-29 03:05:00,84.59,84.59,84.41,84.42,1062299999.0
2008-10-29 03:06:00,84.42,84.42,84.28,84.31,616800000.0
2008-10-29 03:07:00,84.32,84.33,84.135,84.14,1181300000.0
2008-10-29 03:08:00,84.145,84.185,84.055,84.185,329000000.0
2008-10-29 03:09:00,84.185,84.405,84.18,84.4,365900000.0
2008-10-29 03:10:00,84.41,84.46,84.235,84.235,930800001.0
2008-10-29 03:11:00,84.24,84.265,84.17,84.265,273100000.0
2008-10-29 03:12:00,84.275,84.34,84.24,84.335,262300000.0
2008-10-29 03:13:00,84.345,84.39,84.34,84.37,216400000.0
2008-10-29 03:14:00,84.36,84.415,84.34,84.345,492600000.0
2008-10-29 03:15:00,84.365,84.365,84.24,84.28,307900000.0
2008-10-29 03:16:00,84.27,84.35,84.255,84.31,443000000.0
2008-10-29 03:17:00,84.31,84.49,84.275,84.47,372800000.0
2008-10-29 03:18:00,84.46,84.48,84.38,84.385,180400000.0
2008-10-29 03:19:00,84.37,84.42,84.34,84.365,160400000.0
2008-10-29 03:20:00,84.36,84.415,84.35,84.405,132500000.0
2008-10-29 03:21:00,84.395,84.41,84.35,84.35,429199999.0
2008-10-29 03:22:00,84.35,84.38,84.35,84.35,1153300031.0
2008-10-29 03:23:00,84.35,84.35,84.235,84.235,1675999970.0
2008-10-29 03:24:00,84.235,84.235,84.05,84.12,1014000000.0
2008-10-29 03:25:00,84.12,84.13,84.025,84.07,324200000.0
2008-10-29 03:26:00,84.07,84.085,83.865,83.935,306100000.0
2008-10-29 03:27:00,83.935,84.125,83.93,84.125,262200000.0
2008-10-29 03:28:00,84.105,84.145,83.97,83.995,176400000.0
2008-10-29 03:29:00,84.0,84.07,83.99,84.055,565900000.0
2008-10-29 03:30:00,84.05,84.115,83.995,84.11,345300000.0
2008-10-29 03:31:00,84.115,84.225,84.11,84.155,364599998.0
2008-10-29 03:32:00,84.155,84.19,84.15,84.19,91700000.0
2008-10-29 03:33:00,84.19,84.26,84.19,84.26,181300000.0
2008-10-29 03:34:00,84.32,84.33,84.31,84.32,164900000.0
2008-10-29 03:35:00,84.33,84.37,84.32,84.36,164900000.0
2008-10-29 03:36:00,84.17,84.19,84.14,84.18,164900000.0
2008-10-29 03:37:00,84.18,84.25,84.17,84.25,81500000.0
2008-10-29 03:38:00,84.25,84.25,84.18,84.245,302900000.0
2008-10-29 03:39:00,84.245,84.26,84.155,84.22,197400000.0
2008-10-29 03:40:00,84.215,84.255,84.17,84.225,271500000.0
2008-10-29 03:41:00,84.22,84.22,84.085,84.18,583500000.0
2008-10-29 03:42:00,84.18,84.18,84.07,84.075,272199998.0
2008-10-29 03:43:00,84.35,84.4,84.32,84.38,1103000000.0
2008-10-29 03:44:00,84.0,84.065,83.985,83.995,1103000000.0
2008-10-29 03:45:00,84.0,84.12,83.995,84.09,241000000.0
2008-10-29 03:46:00,84.09,84.13,84.05,84.09,492600000.0
2008-10-29 03:47:00,84.09,84.11,84.075,84.11,153400000.0
2008-10-29 03:48:00,84.11,84.11,84.1,84.11,31300000.0
2008-10-29 03:49:00,84.11,84.14,84.03,84.04,166500000.0
2008-10-29 03:50:00,84.04,84.1,84.04,84.1,158100000.0
2008-10-29 03:51:00,84.12,84.245,84.12,84.205,153700000.0
2008-10-29 03:52:00,84.205,84.26,84.2,84.2,208800000.0
2008-10-29 03:53:00,84.205,84.23,84.19,84.19,341200000.0
2008-10-29 03:54:00,84.185,84.185,84.13,84.13,61800000.0
2008-10-29 03:55:00,84.12,84.15,84.085,84.14,134900000.0
2008-10-29 03:56:00,84.145,84.195,84.135,84.15,299400000.0
2008-10-29 03:57:00,84.15,84.17,84.095,84.14,278100000.0
2008-10-29 03:58:00,84.145,84.165,84.115,84.115,79600000.0
2008-10-29 03:59:00,84.115,84.14,84.105,84.13,113100000.0
2008-10-29 04:00:00,84.12,84.16,84.085,84.105,399400000.0
2008-10-29 04:01:00,84.105,84.105,84.06,84.07,90700000.0
2008-10-29 04:02:00,84.09,84.125,84.04,84.11,257199999.0
2008-10-29 04:03:00,84.11,84.115,84.04,84.05,276200000.0
2008-10-29 04:04:00,84.06,84.175,84.035,84.13,866800000.0
2008-10-29 04:05:00,84.13,84.225,84.13,84.175,282700000.0
2008-10-29 04:06:00,84.175,84.245,84.145,84.23,304100000.0
2008-10-29 04:07:00,84.23,84.285,84.215,84.25,246400000.0
2008-10-29 04:08:00,84.255,84.32,84.245,84.27,496100000.0
2008-10-29 04:09:00,84.27,84.385,84.27,84.33,382800000.0
2008-10-29 04:10:00,84.33,84.365,84.315,84.36,98600000.0
2008-10-29 04:11:00,84.37,84.385,84.36,84.365,94400000.0
2008-10-29 04:12:00,84.365,84.39,84.305,84.345,694800000.0
2008-10-29 04:13:00,84.345,84.36,84.33,84.36,159500000.0
2008-10-29 04:14:00,84.36,84.46,84.33,84.45,311300000.0
2008-10-29 04:15:00,84.455,84.475,84.43,84.46,314200000.0
2008-10-29 04:16:00,84.445,84.475,84.445,84.475,128200000.0
2008-10-29 04:17:00,84.48,84.49,84.45,84.485,116700000.0
2008-10-29 04:18:00,84.485,84.49,84.425,84.44,209800000.0
2008-10-29 04:19:00,84.44,84.525,84.42,84.525,319400000.0
2008-10-29 04:20:00,84.53,84.56,84.505,84.56,214800000.0
2008-10-29 04:21:00,84.56,84.615,84.555,84.615,270000000.0
2008-10-29 04:22:00,84.62,84.655,84.585,84.615,358900000.0
2008-10-29 04:23:00,84.62,84.7,84.61,84.635,177000000.0
2008-10-29 04:24:00,84.645,84.645,84.58,84.59,68000000.0
2008-10-29 04:25:00,84.59,84.59,84.52,84.56,86500000.0
2008-10-29 04:26:00,84.555,84.57,84.525,84.555,92000000.0
2008-10-29 04:27:00,84.57,84.57,84.48,84.525,65300000.0
2008-10-29 04:28:00,84.53,84.54,84.495,84.5,44300000.0
2008-10-29 04:29:00,84.495,84.51,84.47,84.48,44700000.0
2008-10-29 04:30:00,84.465,84.51,84.435,84.505,209600000.0
2008-10-29 04:31:00,84.505,84.535,84.46,84.49,344000000.0
2008-10-29 04:32:00,84.495,84.525,84.36,84.38,166099999.0
2008-10-29 04:33:00,84.395,84.4,84.29,84.315,76000000.0
2008-10-29 04:34:00,84.315,84.335,84.31,84.325,15000000.0
2008-10-29 04:35:00,84.33,84.385,84.33,84.37,25000000.0
2008-10-29 04:36:00,84.375,84.375,84.29,84.32,56400000.0
2008-10-29 04:37:00,84.315,84.33,84.315,84.32,9000000.0
2008-10-29 04:38:00,84.325,84.35,84.325,84.34,31000000.0
2008-10-29 04:39:00,84.34,84.435,84.34,84.385,89800000.0
2008-10-29 04:40:00,84.39,84.425,84.38,84.405,36000000.0
2008-10-29 04:41:00,84.4,84.415,84.34,84.37,49000000.0
2008-10-29 04:42:00,84.375,84.385,84.33,84.375,85000000.0
2008-10-29 04:43:00,84.375,84.41,84.34,84.39,70000000.0
2008-10-29 04:44:00,84.385,84.42,84.385,84.385,51000000.0
2008-10-29 04:45:00,84.395,84.415,84.385,84.415,17000000.0
2008-10-29 04:46:00,84.41,84.45,84.405,84.41,39400000.0
2008-10-29 04:47:00,84.42,84.445,84.405,84.44,86200000.0
2008-10-29 04:48:00,84.43,84.455,84.4,84.44,83900000.0
2008-10-29 04:49:00,84.455,84.475,84.41,84.47,45000000.0
2008-10-29 04:50:00,84.465,84.48,84.455,84.465,38600000.0
2008-10-29 04:51:00,84.465,84.495,84.395,84.4,62000000.0
2008-10-29 04:52:00,84.41,84.42,84.4,84.4,14000000.0
2008-10-29 04:53:00,84.41,84.44,84.4,84.435,35000000.0
2008-10-29 04:54:00,84.435,84.48,84.43,84.48,38000000.0
2008-10-29 04:55:00,84.48,84.485,84.46,84.485,20000000.0
2008-10-29 04:56:00,84.485,84.485,84.36,84.375,232000000.0
2008-10-29 04:57:00,84.405,84.405,84.095,84.11,153000000.0
2008-10-29 04:58:00,84.115,84.225,84.115,84.215,64000000.0
2008-10-29 04:59:00,84.21,84.345,84.21,84.34,55400000.0
2008-10-29 05:00:00,84.345,84.39,84.26,84.3,75000000.0
2008-10-29 05:01:00,84.3,84.3,84.265,84.295,39000000.0
2008-10-29 05:02:00,84.3,84.355,84.295,84.325,64000000.0
2008-10-29 05:03:00,84.33,84.35,84.28,84.31,75200000.0
2008-10-29 05:04:00,84.305,84.315,84.175,84.18,93300000.0
2008-10-29 05:05:00,84.2,84.2,84.09,84.155,346100006.0
2008-10-29 05:06:00,84.165,84.165,84.085,84.085,92400000.0
2008-10-29 05:07:00,84.07,84.07,83.855,83.905,575000002.0
2008-10-29 05:08:00,83.925,83.945,83.84,83.88,112400000.0
2008-10-29 05:09:00,83.87,83.94,83.87,83.91,68400000.0
2008-10-29 05:10:00,83.89,84.06,83.89,84.035,95800000.0
2008-10-29 05:11:00,84.05,84.1,84.01,84.095,95600000.0
2008-10-29 05:12:00,84.105,84.135,84.095,84.115,59200000.0
2008-10-29 05:13:00,84.11,84.125,84.01,84.05,827200000.0
2008-10-29 05:14:00,84.06,84.14,84.06,84.095,264400000.0
2008-10-29 05:15:00,84.09,84.205,84.06,84.165,136800000.0
2008-10-29 05:16:00,84.165,84.235,84.165,84.215,91400000.0
2008-10-29 05:17:00,84.215,84.235,84.185,84.215,76000000.0
2008-10-29 05:18:00,84.2,84.2,84.14,84.145,123200000.0
2008-10-29 05:19:00,84.14,84.19,84.07,84.19,878039999.0
2008-10-29 05:20:00,84.185,84.195,84.13,84.195,45800000.0
2008-10-29 05:21:00,84.19,84.215,84.17,84.185,45000000.0
2008-10-29 05:22:00,84.205,84.335,84.185,84.31,88300000.0
2008-10-29 05:23:00,84.305,84.335,84.28,84.3,98600000.0
2008-10-29 05:24:00,84.295,84.31,84.255,84.255,34900000.0
2008-10-29 05:25:00,84.26,84.275,84.225,84.245,41000000.0
2008-10-29 05:26:00,84.245,84.275,84.245,84.275,19300000.0
2008-10-29 05:27:00,84.265,84.275,84.23,84.235,42000000.0
2008-10-29 05:28:00,84.23,84.25,84.2,84.205,43000000.0
2008-10-29 05:29:00,84.215,84.215,84.18,84.2,23000000.0
2008-10-29 05:30:00,84.205,84.24,84.205,84.225,12000000.0
2008-10-29 05:31:00,84.23,84.245,84.185,84.2,29000000.0
2008-10-29 05:32:00,83.46,83.52,83.46,83.5,312500002.0
2008-10-29 05:33:00,83.51,83.59,83.51,83.58,312500002.0
2008-10-29 05:34:00,84.11,84.11,84.03,84.065,312500002.0
2008-10-29 05:35:00,84.07,84.08,83.885,83.945,461400000.0
2008-10-29 05:36:00,83.89,84.12,83.885,83.945,136600000.0
2008-10-29 05:37:00,83.96,84.06,83.94,84.035,108700000.0
2008-10-29 05:38:00,84.03,84.08,84.03,84.08,80000000.0
2008-10-29 05:39:00,84.08,84.13,84.065,84.115,82000000.0
2008-10-29 05:40:00,84.11,84.16,84.11,84.14,73000000.0
2008-10-29 05:41:00,84.155,84.2,84.145,84.17,65400000.0
2008-10-29 05:42:00,84.16,84.185,84.12,84.12,63000000.0
2008-10-29 05:43:00,84.12,84.12,84.07,84.1,74900000.0
2008-10-29 05:44:00,84.105,84.105,84.035,84.06,45400000.0
2008-10-29 05:45:00,84.055,84.055,83.945,83.955,52000000.0
2008-10-29 05:46:00,83.97,84.055,83.97,84.05,106400000.0
2008-10-29 05:47:00,84.055,84.13,84.03,84.125,53400000.0
2008-10-29 05:48:00,84.11,84.15,84.05,84.11,269400000.0
2008-10-29 05:49:00,84.09,84.14,84.06,84.1,340600000.0
2008-10-29 05:50:00,84.1,84.18,84.09,84.13,49000000.0
2008-10-29 05:51:00,84.12,84.17,84.105,84.125,88700000.0
2008-10-29 05:52:00,84.14,84.155,84.09,84.1,57400000.0
2008-10-29 05:53:00,84.11,84.155,84.08,84.12,222800000.0
2008-10-29 05:54:00,84.14,84.155,84.115,84.145,41000000.0
2008-10-29 05:55:00,84.135,84.135,84.06,84.07,56800000.0
2008-10-29 05:56:00,84.07,84.075,83.96,84.015,104000000.0
2008-10-29 05:57:00,84.0,84.015,83.94,83.95,83600000.0
2008-10-29 05:58:00,83.955,83.96,83.9,83.92,33000000.0
2008-10-29 05:59:00,83.925,83.93,83.89,83.93,74600000.0
2008-10-29 06:00:00,83.93,83.98,83.84,83.955,80500000.0
2008-10-29 06:01:00,83.965,83.99,83.91,83.96,79400000.0
2008-10-29 06:02:00,83.955,83.975,83.93,83.97,33000000.0
2008-10-29 06:03:00,83.975,83.98,83.965,83.975,19000000.0
2008-10-29 06:04:00,83.97,83.975,83.94,83.94,22000000.0
2008-10-29 06:05:00,83.94,83.97,83.885,83.895,40000000.0
2008-10-29 06:06:00,83.885,83.895,83.795,83.88,210200000.0
2008-10-29 06:07:00,83.88,83.89,83.77,83.8,297600005.0
2008-10-29 06:08:00,83.8,83.8,83.7,83.75,159800000.0
2008-10-29 06:09:00,83.745,83.855,83.745,83.845,33400000.0
2008-10-29 06:10:00,83.84,83.875,83.73,83.73,85100000.0
2008-10-29 06:11:00,83.735,83.735,83.625,83.665,294200000.0
2008-10-29 06:12:00,83.66,83.715,83.66,83.71,335000000.0
2008-10-29 06:13:00,83.67,83.72,83.62,83.635,208400000.0
2008-10-29 06:14:00,83.635,83.64,83.405,83.455,150700000.0
2008-10-29 06:15:00,83.46,83.555,83.455,83.505,145600000.0
2008-10-29 06:16:00,83.525,83.56,83.49,83.535,188400000.0
2008-10-29 06:17:00,83.53,83.55,83.435,83.51,463800000.0
2008-10-29 06:18:00,83.5,83.565,83.43,83.47,215800000.0
2008-10-29 06:19:00,83.48,83.505,83.345,83.375,102500000.0
2008-10-29 06:20:00,83.355,83.475,83.35,83.475,124400000.0
2008-10-29 06:21:00,83.475,83.565,83.47,83.505,245500000.0
2008-10-29 06:22:00,83.505,83.525,83.44,83.44,484600008.0
2008-10-29 06:23:00,83.11,83.11,83.04,83.06,763000004.0
2008-10-29 06:24:00,83.44,83.485,83.41,83.435,763000004.0
2008-10-29 06:25:00,83.44,83.46,83.415,83.435,343600000.0
2008-10-29 06:26:00,83.435,83.545,83.43,83.535,433600000.0
2008-10-29 06:27:00,83.525,83.575,83.45,83.51,100300000.0
2008-10-29 06:28:00,83.51,83.545,83.465,83.495,87400000.0
2008-10-29 06:29:00,83.49,83.53,83.485,83.505,35000000.0
2008-10-29 06:30:00,83.52,83.53,83.485,83.495,39000000.0
2008-10-29 06:31:00,83.49,83.505,83.46,83.48,38000000.0
2008-10-29 06:32:00,83.475,83.54,83.475,83.515,36000000.0
2008-10-29 06:33:00,83.515,83.61,83.515,83.595,106200000.0
2008-10-29 06:34:00,83.595,83.595,83.56,83.56,34000000.0
2008-10-29 06:35:00,83.56,83.56,83.49,83.51,1213000017.0
2008-10-29 06:36:00,83.34,83.34,83.27,83.28,247600001.0
2008-10-29 06:37:00,83.51,83.51,83.415,83.42,247600001.0
2008-10-29 06:38:00,83.42,83.465,83.405,83.465,57100000.0
2008-10-29 06:39:00,83.475,83.53,83.45,83.45,73000000.0
2008-10-29 06:40:00,83.45,83.45,83.42,83.43,29200000.0
2008-10-29 06:41:00,83.43,83.47,83.38,83.41,94200000.0
2008-10-29 06:42:00,83.405,83.455,83.38,83.44,76800000.0
2008-10-29 06:43:00,83.445,83.48,83.41,83.48,52000000.0
2008-10-29 06:44:00,83.48,83.48,83.41,83.43,28300000.0
2008-10-29 06:45:00,83.435,83.44,83.425,83.435,32000000.0
2008-10-29 06:46:00,83.435,83.465,83.42,83.435,42000000.0
2008-10-29 06:47:00,83.44,83.535,83.44,83.51,68800000.0
2008-10-29 06:48:00,83.49,83.55,83.49,83.53,71000000.0
2008-10-29 06:49:00,83.525,83.535,83.5,83.52,34300000.0
2008-10-29 06:50:00,83.515,83.53,83.5,83.52,48400000.0
2008-10-29 06:51:00,83.525,83.545,83.515,83.525,23200000.0
2008-10-29 06:52:00,83.52,83.53,83.515,83.53,36300000.0
2008-10-29 06:53:00,83.53,83.555,83.52,83.54,36000000.0
2008-10-29 06:54:00,83.54,83.58,83.54,83.58,37000000.0
2008-10-29 06:55:00,83.595,83.76,83.59,83.73,330900000.0
2008-10-29 06:56:00,83.73,83.73,83.625,83.64,66000000.0
2008-10-29 06:57:00,83.64,83.72,83.63,83.685,127100000.0
2008-10-29 06:58:00,83.68,83.73,83.655,83.73,185400000.0
2008-10-29 06:59:00,83.71,83.73,83.695,83.72,176000000.0
2008-10-29 07:00:00,83.72,83.725,83.67,83.675,226600000.0
2008-10-29 07:01:00,83.91,83.94,83.7,83.72,544900008.0
2008-10-29 07:02:00,83.67,83.67,83.62,83.64,544900008.0
2008-10-29 07:03:00,83.63,83.64,83.6,83.605,201700000.0
2008-10-29 07:04:00,83.61,83.63,83.525,83.55,195600000.0
2008-10-29 07:05:00,83.555,83.58,83.55,83.57,269000000.0
2008-10-29 07:06:00,83.565,83.635,83.555,83.625,208200000.0
2008-10-29 07:07:00,83.635,83.645,83.605,83.62,30000000.0
2008-10-29 07:08:00,83.635,83.655,83.545,83.545,123500000.0
2008-10-29 07:09:00,83.545,83.575,83.47,83.48,110700000.0
2008-10-29 07:10:00,83.5,83.615,83.48,83.55,62400000.0
2008-10-29 07:11:00,83.57,83.575,83.52,83.56,45000000.0
2008-10-29 07:12:00,83.555,83.575,83.48,83.495,65000000.0
2008-10-29 07:13:00,83.49,83.505,83.45,83.455,29000000.0
2008-10-29 07:14:00,83.44,83.44,83.265,83.33,110200000.0
2008-10-29 07:15:00,83.33,83.36,83.28,83.315,83200000.0
2008-10-29 07:16:00,83.315,83.315,83.22,83.22,78000000.0
2008-10-29 07:17:00,83.225,83.255,83.175,83.185,359600000.0
2008-10-29 07:18:00,83.19,83.19,82.93,82.96,418700002.0
2008-10-29 07:19:00,82.955,83.045,82.92,83.045,138800000.0
2008-10-29 07:20:00,83.04,83.05,82.98,83.01,101000000.0
2008-10-29 07:21:00,83.01,83.015,82.95,82.99,73100000.0
2008-10-29 07:22:00,82.99,83.11,82.99,83.095,64000000.0
2008-10-29 07:23:00,83.09,83.095,83.045,83.055,65500000.0
2008-10-29 07:24:00,83.06,83.2,83.045,83.175,96000000.0
2008-10-29 07:25:00,83.18,83.275,83.15,83.275,63900000.0
2008-10-29 07:26:00,83.27,83.36,83.26,83.335,65300000.0
2008-10-29 07:27:00,83.345,83.36,83.145,83.205,263800000.0
2008-10-29 07:28:00,83.19,83.23,83.025,83.12,114000000.0
2008-10-29 07:29:00,83.125,83.215,83.12,83.215,96000000.0
2008-10-29 07:30:00,83.205,83.245,83.135,83.195,92400000.0
2008-10-29 07:31:00,83.2,83.23,83.145,83.165,75000000.0
2008-10-29 07:32:00,83.18,83.255,83.14,83.255,63400000.0
2008-10-29 07:33:00,83.26,83.4,83.26,83.305,91800000.0
2008-10-29 07:34:00,83.3,83.355,83.275,83.295,97000000.0
2008-10-29 07:35:00,83.3,83.34,83.285,83.335,51000000.0
2008-10-29 07:36:00,83.335,83.355,83.265,83.275,60400000.0
2008-10-29 07:37:00,83.28,83.31,83.275,83.31,34300000.0
2008-10-29 07:38:00,83.315,83.355,83.315,83.32,48000000.0
2008-10-29 07:39:00,83.32,83.355,83.255,83.295,68400000.0
2008-10-29 07:40:00,83.305,83.385,83.27,83.385,99200000.0
2008-10-29 07:41:00,83.38,83.545,83.375,83.545,90900000.0
2008-10-29 07:42:00,83.54,83.605,83.435,83.44,77000000.0
2008-10-29 07:43:00,83.44,83.61,83.43,83.565,126400000.0
2008-10-29 07:44:00,83.565,83.65,83.535,83.605,89600000.0
2008-10-29 07:45:00,83.61,83.635,83.54,83.54,103400000.0
2008-10-29 07:46:00,83.52,83.765,83.52,83.745,127400000.0
2008-10-29 07:47:00,83.755,84.18,83.755,84.005,753000000.0
2008-10-29 07:48:00,84.11,84.345,84.02,84.14,528360000.0
2008-10-29 07:49:00,84.135,84.135,83.825,83.905,919399998.0
2008-10-29 07:50:00,83.9,83.95,83.8,83.845,285800000.0
2008-10-29 07:51:00,83.855,83.925,83.7,83.885,504599999.0
2008-10-29 07:52:00,83.89,84.015,83.89,83.995,195400000.0
2008-10-29 07:53:00,84.67,84.67,84.61,84.64,1301500024.0
2008-10-29 07:54:00,83.99,84.005,83.9,83.98,1301500024.0
2008-10-29 07:55:00,83.975,83.975,83.865,83.865,138000000.0
2008-10-29 07:56:00,83.855,83.93,83.81,83.88,156800002.0
2008-10-29 07:57:00,83.875,83.895,83.77,83.825,91400000.0
2008-10-29 07:58:00,83.84,83.88,83.815,83.835,68400000.0
2008-10-29 07:59:00,83.84,83.99,83.815,83.975,141200000.0
2008-10-29 08:00:00,83.98,83.99,83.905,83.92,119400000.0
2008-10-29 08:01:00,83.925,83.95,83.68,83.73,321599991.0
2008-10-29 08:02:00,83.74,83.76,83.535,83.55,146600000.0
2008-10-29 08:03:00,83.555,83.71,83.555,83.685,140200000.0
2008-10-29 08:04:00,83.71,83.935,83.71,83.895,85400000.0
2008-10-29 08:05:00,83.89,83.98,83.78,83.98,111200000.0
2008-10-29 08:06:00,83.975,84.005,83.855,83.98,81800000.0
2008-10-29 08:07:00,83.99,84.09,83.98,84.05,79440000.0
2008-10-29 08:08:00,84.06,84.15,84.025,84.12,80400000.0
2008-10-29 08:09:00,84.125,84.13,84.085,84.1,37000000.0
2008-10-29 08:10:00,84.095,84.11,84.035,84.06,75000000.0
2008-10-29 08:11:00,84.08,84.18,84.025,84.18,84000000.0
2008-10-29 08:12:00,84.165,84.18,84.01,84.025,110500000.0
2008-10-29 08:13:00,84.035,84.035,83.92,83.935,369600001.0
2008-10-29 08:14:00,83.94,83.965,83.905,83.965,49600000.0
2008-10-29 08:15:00,83.97,84.055,83.97,84.03,48000000.0
2008-10-29 08:16:00,84.035,84.065,83.99,84.065,57400000.0
2008-10-29 08:17:00,84.065,84.11,84.0,84.105,104000000.0
2008-10-29 08:18:00,84.105,84.12,84.05,84.055,56000000.0
2008-10-29 08:19:00,84.05,84.08,84.04,84.04,719500010.0
2008-10-29 08:20:00,84.04,84.04,83.91,83.95,1902500035.0
2008-10-29 08:21:00,83.955,84.015,83.93,83.98,84000000.0
2008-10-29 08:22:00,83.985,83.99,83.925,83.94,73400000.0
2008-10-29 08:23:00,83.925,83.995,83.92,83.955,37000000.0
2008-10-29 08:24:00,83.96,84.05,83.96,84.04,62000000.0
2008-10-29 08:25:00,84.025,84.09,84.025,84.08,105100000.0
2008-10-29 08:26:00,84.075,84.115,84.05,84.1,58000000.0
2008-10-29 08:27:00,84.105,84.105,84.03,84.055,134100000.0
2008-10-29 08:28:00,84.05,84.07,84.04,84.06,38000000.0
2008-10-29 08:29:00,84.06,84.075,83.98,84.075,87800000.0
2008-10-29 08:30:00,84.075,84.105,84.025,84.08,78000000.0
2008-10-29 08:31:00,84.085,84.13,84.08,84.095,64800000.0
2008-10-29 08:32:00,84.09,84.125,84.0,84.04,90000000.0
2008-10-29 08:33:00,84.05,84.08,84.045,84.075,47400000.0
2008-10-29 08:34:00,84.07,84.125,84.05,84.125,187000000.0
2008-10-29 08:35:00,84.125,84.13,84.075,84.085,34000000.0
2008-10-29 08:36:00,84.09,84.14,84.065,84.085,506700000.0
2008-10-29 08:37:00,84.085,84.125,84.075,84.125,143000000.0
2008-10-29 08:38:00,84.11,84.165,84.11,84.125,216400000.0
2008-10-29 08:39:00,84.14,84.145,84.095,84.125,473000000.0
2008-10-29 08:40:00,84.13,84.175,84.12,84.175,192000000.0
2008-10-29 08:41:00,84.17,84.26,84.155,84.225,114400000.0
2008-10-29 08:42:00,84.23,84.385,84.22,84.375,339000000.0
2008-10-29 08:43:00,84.385,84.455,84.33,84.445,116400000.0
2008-10-29 08:44:00,84.45,84.495,84.42,84.46,74900000.0
2008-10-29 08:45:00,84.46,84.5,84.45,84.5,54900000.0
2008-10-29 08:46:00,84.49,84.51,84.44,84.455,76200000.0
2008-10-29 08:47:00,84.455,84.495,84.43,84.495,89500000.0
2008-10-29 08:48:00,84.51,84.615,84.48,84.615,258700000.0
2008-10-29 08:49:00,84.625,84.645,84.55,84.58,213100000.0
2008-10-29 08:50:00,84.58,84.745,84.545,84.655,696000000.0
2008-10-29 08:51:00,84.65,84.71,84.615,84.67,618000000.0
2008-10-29 08:52:00,84.66,84.7,84.64,84.67,259100000.0
2008-10-29 08:53:00,84.67,84.685,84.6,84.63,159400000.0
2008-10-29 08:54:00,84.63,84.655,84.57,84.59,97600000.0
2008-10-29 08:55:00,84.58,84.61,84.57,84.585,203200000.0
2008-10-29 08:56:00,84.58,84.64,84.57,84.595,111700000.0
2008-10-29 08:57:00,84.59,84.61,84.545,84.57,156700000.0
2008-10-29 08:58:00,84.57,84.575,84.41,84.41,92000000.0
2008-10-29 08:59:00,84.41,84.41,84.11,84.11,549900000.0
2008-10-29 09:00:00,84.11,84.115,83.905,83.955,641600001.0
2008-10-29 09:01:00,83.955,84.135,83.95,84.135,289700000.0
2008-10-29 09:02:00,84.13,84.17,84.055,84.06,335500000.0
2008-10-29 09:03:00,84.06,84.06,83.945,83.95,597900000.0
2008-10-29 09:04:00,83.95,84.02,83.94,83.975,958900000.0
2008-10-29 09:05:00,83.975,84.085,83.965,84.085,761500000.0
2008-10-29 09:06:00,84.085,84.09,83.99,84.025,80000000.0
2008-10-29 09:07:00,84.025,84.065,83.965,84.065,142499999.0
2008-10-29 09:08:00,84.065,84.065,83.96,83.97,438400000.0
2008-10-29 09:09:00,83.965,83.965,83.85,83.935,801300000.0
2008-10-29 09:10:00,83.93,84.015,83.915,84.015,464400000.0
2008-10-29 09:11:00,84.01,84.05,83.895,83.97,632300000.0
2008-10-29 09:12:00,83.97,84.035,83.93,83.975,341500000.0
2008-10-29 09:13:00,83.975,84.035,83.97,84.02,185600000.0
2008-10-29 09:14:00,84.025,84.11,84.025,84.04,216359999.0
2008-10-29 09:15:00,84.025,84.11,84.01,84.1,150600000.0
2008-10-29 09:16:00,84.09,84.12,84.02,84.02,224200000.0
2008-10-29 09:17:00,84.03,84.075,83.985,84.0,363800004.0
2008-10-29 09:18:00,83.985,84.115,83.985,84.11,282600000.0
2008-10-29 09:19:00,84.115,84.125,84.04,84.045,201400000.0
2008-10-29 09:20:00,84.05,84.065,84.0,84.005,572200000.0
2008-10-29 09:21:00,84.005,84.045,84.005,84.045,199200000.0
2008-10-29 09:22:00,84.04,84.06,83.99,84.005,250600000.0
2008-10-29 09:23:00,84.005,84.04,83.97,83.995,272200000.0
2008-10-29 09:24:00,83.995,84.03,83.955,83.955,389400001.0
2008-10-29 09:25:00,83.96,84.035,83.935,84.035,493800000.0
2008-10-29 09:26:00,84.045,84.15,84.01,84.13,375200000.0
2008-10-29 09:27:00,84.13,84.13,84.025,84.13,390400000.0
2008-10-29 09:28:00,84.13,84.16,84.1,84.15,392400000.0
2008-10-29 09:29:00,84.14,84.145,83.95,83.99,525400000.0
2008-10-29 09:30:00,84.0,84.04,83.96,84.03,445200000.0
2008-10-29 09:31:00,84.03,84.145,84.03,84.125,482000000.0
2008-10-29 09:32:00,84.125,84.15,84.105,84.105,538000000.0
2008-10-29 09:33:00,84.11,84.13,84.05,84.075,284600000.0
2008-10-29 09:34:00,84.065,84.11,84.025,84.08,158000000.0
2008-10-29 09:35:00,84.085,84.22,84.075,84.21,309400000.0
2008-10-29 09:36:00,84.205,84.37,84.2,84.325,461600000.0
2008-10-29 09:37:00,84.33,84.34,84.23,84.265,530000000.0
2008-10-29 09:38:00,84.265,84.305,84.255,84.28,333200000.0
2008-10-29 09:39:00,84.285,84.305,84.26,84.3,242400000.0
2008-10-29 09:40:00,84.3,84.31,84.275,84.29,219800000.0
2008-10-29 09:41:00,84.295,84.345,84.19,84.2,731200000.0
2008-10-29 09:42:00,84.2,84.295,84.185,84.29,743800000.0
2008-10-29 09:43:00,84.295,84.38,84.28,84.28,673800000.0
2008-10-29 09:44:00,84.285,84.325,84.195,84.225,520400000.0
2008-10-29 09:45:00,84.22,84.22,84.08,84.135,242600000.0
2008-10-29 09:46:00,84.135,84.34,84.135,84.255,226400000.0
2008-10-29 09:47:00,84.25,84.305,84.245,84.285,188500000.0
2008-10-29 09:48:00,84.29,84.295,84.185,84.21,196000000.0
2008-10-29 09:49:00,84.21,84.24,84.165,84.19,177000000.0
2008-10-29 09:50:00,84.185,84.185,84.075,84.075,153600000.0
2008-10-29 09:51:00,84.065,84.135,84.05,84.1,231000000.0
2008-10-29 09:52:00,84.105,84.145,84.085,84.13,192800000.0
2008-10-29 09:53:00,84.125,84.175,84.12,84.17,182600000.0
2008-10-29 09:54:00,84.18,84.285,84.175,84.21,205200000.0
2008-10-29 09:55:00,84.205,84.215,84.155,84.185,236800000.0
2008-10-29 09:56:00,84.185,84.2,84.065,84.075,211800000.0
2008-10-29 09:57:00,84.075,84.13,84.075,84.09,222600000.0
2008-10-29 09:58:00,84.085,84.115,84.065,84.105,154200000.0
2008-10-29 09:59:00,84.105,84.155,84.095,84.115,264500000.0
2008-10-29 10:00:00,84.115,84.155,84.105,84.125,221000000.0
2008-10-29 10:01:00,84.125,84.145,84.08,84.1,215300000.0
2008-10-29 10:02:00,84.095,84.105,84.01,84.02,214600000.0
2008-10-29 10:03:00,84.025,84.025,83.935,83.95,207600000.0
2008-10-29 10:04:00,83.95,84.145,83.95,84.085,232200000.0
2008-10-29 10:05:00,84.085,84.14,84.07,84.105,178600000.0
2008-10-29 10:06:00,84.1,84.13,84.02,84.03,231200000.0
2008-10-29 10:07:00,84.035,84.035,83.93,83.965,203400000.0
2008-10-29 10:08:00,83.97,84.005,83.945,83.98,241200000.0
2008-10-29 10:09:00,83.98,84.135,83.98,84.09,191800000.0
2008-10-29 10:10:00,84.09,84.16,84.055,84.055,233800000.0
2008-10-29 10:11:00,84.06,84.18,84.055,84.18,251000000.0
2008-10-29 10:12:00,84.18,84.265,84.17,84.2,245300000.0
2008-10-29 10:13:00,84.21,84.235,84.165,84.175,206100000.0
2008-10-29 10:14:00,84.18,84.315,84.16,84.25,164200000.0
2008-10-29 10:15:00,84.25,84.275,84.2,84.24,205000000.0
2008-10-29 10:16:00,84.24,84.25,84.18,84.195,208700000.0
2008-10-29 10:17:00,84.195,84.215,84.165,84.165,111000000.0
2008-10-29 10:18:00,84.165,84.205,84.075,84.195,274200000.0
2008-10-29 10:19:00,84.2,84.245,84.155,84.2,293300000.0
2008-10-29 10:20:00,84.2,84.22,84.085,84.145,223200000.0
2008-10-29 10:21:00,84.14,84.155,84.015,84.045,248800000.0
2008-10-29 10:22:00,84.045,84.12,84.045,84.065,256800000.0
2008-10-29 10:23:00,84.065,84.165,84.055,84.16,149900000.0
2008-10-29 10:24:00,84.17,84.18,84.085,84.095,214600000.0
2008-10-29 10:25:00,84.105,84.21,84.105,84.155,246300000.0
2008-10-29 10:26:00,84.16,84.245,84.135,84.145,232600000.0
2008-10-29 10:27:00,84.135,84.17,84.1,84.135,244300000.0
2008-10-29 10:28:00,84.14,84.325,84.115,84.325,224400000.0
2008-10-29 10:29:00,84.32,84.5,84.29,84.495,220900000.0
2008-10-29 10:30:00,84.485,84.66,84.475,84.58,224800000.0
2008-10-29 10:31:00,84.53,84.535,84.43,84.53,243800000.0
2008-10-29 10:32:00,84.535,84.555,84.5,84.51,183600000.0
2008-10-29 10:33:00,84.505,84.535,84.46,84.515,246700000.0
2008-10-29 10:34:00,84.515,84.58,84.475,84.57,202400000.0
2008-10-29 10:35:00,84.565,84.625,84.55,84.59,201400000.0
2008-10-29 10:36:00,84.6,84.765,84.595,84.72,199800000.0
2008-10-29 10:37:00,84.725,84.73,84.64,84.655,199000000.0
2008-10-29 10:38:00,84.66,84.665,84.59,84.62,198600000.0
2008-10-29 10:39:00,84.625,84.66,84.62,84.645,128200000.0
2008-10-29 10:40:00,84.645,84.745,84.64,84.735,222600000.0
2008-10-29 10:41:00,84.735,84.76,84.71,84.76,218600000.0
2008-10-29 10:42:00,84.765,84.85,84.75,84.8,252400000.0
2008-10-29 10:43:00,84.8,84.825,84.765,84.78,205400000.0
2008-10-29 10:44:00,84.775,84.82,84.745,84.745,227200000.0
2008-10-29 10:45:00,84.74,84.765,84.7,84.755,208800000.0
2008-10-29 10:46:00,84.755,84.77,84.675,84.73,245600000.0
2008-10-29 10:47:00,84.745,84.845,84.74,84.805,246200000.0
2008-10-29 10:48:00,84.805,84.945,84.805,84.895,269600000.0
2008-10-29 10:49:00,84.9,84.97,84.85,84.965,241400000.0
2008-10-29 10:50:00,84.965,85.055,84.925,84.94,324200000.0
2008-10-29 10:51:00,84.94,84.94,84.835,84.88,295200000.0
2008-10-29 10:52:00,84.88,84.935,84.79,84.845,303400000.0
2008-10-29 10:53:00,84.855,84.925,84.84,84.87,261200000.0
2008-10-29 10:54:00,84.875,84.925,84.825,84.905,253200000.0
2008-10-29 10:55:00,84.905,84.905,84.855,84.885,227000000.0
2008-10-29 10:56:00,84.89,84.945,84.835,84.835,294200000.0
2008-10-29 10:57:00,84.835,84.845,84.73,84.775,283400000.0
2008-10-29 10:58:00,84.775,84.9,84.775,84.825,315400000.0
2008-10-29 10:59:00,84.83,84.965,84.825,84.88,213800000.0
2008-10-29 11:00:00,84.89,84.955,84.87,84.93,300000000.0
2008-10-29 11:01:00,84.93,84.94,84.905,84.935,226200000.0
2008-10-29 11:02:00,84.94,84.975,84.905,84.945,209400000.0
2008-10-29 11:03:00,84.95,85.025,84.935,84.955,290000000.0
2008-10-29 11:04:00,84.95,84.97,84.83,84.925,259600000.0
2008-10-29 11:05:00,84.92,84.935,84.865,84.87,179000000.0
2008-10-29 11:06:00,84.87,84.905,84.86,84.88,125200000.0
2008-10-29 11:07:00,84.875,84.89,84.825,84.845,265000000.0
2008-10-29 11:08:00,84.845,84.865,84.78,84.785,182400000.0
2008-10-29 11:09:00,84.79,84.79,84.73,84.74,180800000.0
2008-10-29 11:10:00,84.74,84.8,84.725,84.78,176800000.0
2008-10-29 11:11:00,84.795,84.89,84.78,84.81,244200000.0
2008-10-29 11:12:00,84.81,84.84,84.75,84.76,256400000.0
2008-10-29 11:13:00,84.755,84.77,84.705,84.77,243600000.0
2008-10-29 11:14:00,84.775,84.825,84.76,84.805,174000000.0
2008-10-29 11:15:00,84.81,84.815,84.765,84.765,207200000.0
2008-10-29 11:16:00,84.765,84.77,84.65,84.67,210800000.0
2008-10-29 11:17:00,84.675,84.73,84.675,84.71,129600000.0
2008-10-29 11:18:00,84.71,84.735,84.7,84.715,171400000.0
2008-10-29 11:19:00,84.715,84.75,84.68,84.72,150800000.0
2008-10-29 11:20:00,84.72,84.8,84.72,84.785,118800000.0
2008-10-29 11:21:00,84.79,84.845,84.785,84.805,156800000.0
2008-10-29 11:22:00,84.8,84.82,84.725,84.74,175600000.0
2008-10-29 11:23:00,84.735,84.8,84.705,84.785,174800000.0
2008-10-29 11:24:00,84.77,84.795,84.725,84.735,183000000.0
2008-10-29 11:25:00,84.74,84.76,84.685,84.695,212200000.0
2008-10-29 11:26:00,84.71,84.72,84.66,84.675,271400000.0
2008-10-29 11:27:00,84.67,84.695,84.65,84.66,341999999.0
2008-10-29 11:28:00,84.66,84.665,84.545,84.545,213000000.0
2008-10-29 11:29:00,84.545,84.545,84.45,84.455,218800000.0
2008-10-29 11:30:00,84.46,84.495,84.445,84.465,212000000.0
2008-10-29 11:31:00,84.46,84.475,84.405,84.415,176000000.0
2008-10-29 11:32:00,84.42,84.43,84.375,84.39,239600000.0
2008-10-29 11:33:00,84.4,84.4,84.31,84.31,168200000.0
2008-10-29 11:34:00,84.31,84.31,84.215,84.23,280200000.0
2008-10-29 11:35:00,84.23,84.29,84.16,84.26,265200000.0
2008-10-29 11:36:00,84.26,84.28,84.185,84.225,264200000.0
2008-10-29 11:37:00,84.23,84.305,84.215,84.275,203800000.0
2008-10-29 11:38:00,84.27,84.295,84.25,84.29,188600000.0
2008-10-29 11:39:00,84.285,84.285,84.205,84.25,245400000.0
2008-10-29 11:40:00,84.245,84.25,84.165,84.2,283200000.0
2008-10-29 11:41:00,84.2,84.29,84.2,84.285,281199999.0
2008-10-29 11:42:00,84.285,84.31,84.25,84.295,203800000.0
2008-10-29 11:43:00,84.3,84.36,84.295,84.34,239000000.0
2008-10-29 11:44:00,84.34,84.43,84.335,84.415,180600000.0
2008-10-29 11:45:00,84.415,84.48,84.415,84.42,199400000.0
2008-10-29 11:46:00,84.42,84.455,84.42,84.44,220600000.0
2008-10-29 11:47:00,84.44,84.45,84.435,84.44,104600000.0
2008-10-29 11:48:00,84.445,84.465,84.445,84.465,100200000.0
2008-10-29 11:49:00,84.46,84.475,84.39,84.4,232400000.0
2008-10-29 11:50:00,84.395,84.395,84.27,84.325,306800000.0
2008-10-29 11:51:00,84.325,84.375,84.32,84.355,200200000.0
2008-10-29 11:52:00,84.355,84.455,84.355,84.44,161200000.0
2008-10-29 11:53:00,84.44,84.525,84.42,84.51,181600000.0
2008-10-29 11:54:00,84.51,84.54,84.5,84.51,211400000.0
2008-10-29 11:55:00,84.51,84.61,84.51,84.6,208800000.0
2008-10-29 11:56:00,84.595,84.595,84.525,84.56,217000000.0
2008-10-29 11:57:00,84.565,84.61,84.56,84.605,183000000.0
2008-10-29 11:58:00,84.605,84.61,84.575,84.575,163800000.0
2008-10-29 11:59:00,84.575,84.67,84.575,84.64,171000000.0
2008-10-29 12:00:00,84.64,84.655,84.62,84.635,168200000.0
2008-10-29 12:01:00,84.63,84.665,84.62,84.65,90200000.0
2008-10-29 12:02:00,84.645,84.685,84.635,84.665,155800000.0
2008-10-29 12:03:00,84.66,84.755,84.655,84.71,260000000.0
2008-10-29 12:04:00,84.705,84.735,84.685,84.73,210400000.0
2008-10-29 12:05:00,84.735,84.8,84.735,84.74,262600000.0
2008-10-29 12:06:00,84.735,84.785,84.735,84.775,95400000.0
2008-10-29 12:07:00,84.775,84.78,84.735,84.75,115000000.0
2008-10-29 12:08:00,84.75,84.795,84.74,84.765,178800000.0
2008-10-29 12:09:00,84.765,84.805,84.76,84.76,168800000.0
2008-10-29 12:10:00,84.76,84.79,84.745,84.79,117800000.0
2008-10-29 12:11:00,84.795,84.83,84.785,84.81,205600000.0
2008-10-29 12:12:00,84.815,84.915,84.8,84.915,184200000.0
2008-10-29 12:13:00,84.915,84.965,84.755,84.765,191200000.0
2008-10-29 12:14:00,84.76,84.95,84.76,84.915,178800000.0
2008-10-29 12:15:00,84.92,84.92,84.875,84.885,225200000.0
2008-10-29 12:16:00,84.875,84.935,84.87,84.92,174400000.0
2008-10-29 12:17:00,84.925,84.935,84.905,84.915,154400000.0
2008-10-29 12:18:00,84.915,84.925,84.88,84.91,174600000.0
2008-10-29 12:19:00,84.915,84.915,84.86,84.87,109400000.0
2008-10-29 12:20:00,84.87,84.885,84.825,84.87,216800000.0
2008-10-29 12:21:00,84.865,84.88,84.74,84.765,253600000.0
2008-10-29 12:22:00,84.765,84.785,84.755,84.76,156400000.0
2008-10-29 12:23:00,84.755,84.805,84.725,84.735,218200000.0
2008-10-29 12:24:00,84.74,84.8,84.73,84.77,241000000.0
2008-10-29 12:25:00,84.765,84.795,84.725,84.755,242400000.0
2008-10-29 12:26:00,84.75,84.755,84.73,84.73,338200001.0
2008-10-29 12:27:00,84.73,84.785,84.73,84.77,266799999.0
2008-10-29 12:28:00,84.77,84.795,84.75,84.755,301799999.0
2008-10-29 12:29:00,84.76,84.805,84.755,84.8,446200001.0
2008-10-29 12:30:00,84.8,84.81,84.785,84.79,203800000.0
2008-10-29 12:31:00,84.79,84.825,84.74,84.805,213800000.0
2008-10-29 12:32:00,84.8,84.815,84.72,84.725,202400000.0
2008-10-29 12:33:00,84.73,84.765,84.675,84.71,185800000.0
2008-10-29 12:34:00,84.705,84.755,84.675,84.74,218000001.0
2008-10-29 12:35:00,84.75,84.78,84.74,84.755,147200000.0
2008-10-29 12:36:00,84.755,84.77,84.735,84.745,149600000.0
2008-10-29 12:37:00,84.75,84.765,84.725,84.76,186200000.0
2008-10-29 12:38:00,84.755,84.765,84.72,84.75,132400000.0
2008-10-29 12:39:00,84.745,84.75,84.68,84.75,135800000.0
2008-10-29 12:40:00,84.755,84.785,84.73,84.735,194200000.0
2008-10-29 12:41:00,84.745,84.755,84.66,84.685,302400000.0
2008-10-29 12:42:00,84.69,84.695,84.605,84.615,207600000.0
2008-10-29 12:43:00,84.62,84.64,84.575,84.58,217000000.0
2008-10-29 12:44:00,84.58,84.62,84.555,84.595,257400000.0
2008-10-29 12:45:00,84.635,84.715,84.565,84.685,189100000.0
2008-10-29 12:46:00,84.68,84.69,84.65,84.66,208800000.0
2008-10-29 12:47:00,84.665,84.72,84.665,84.7,214400000.0
2008-10-29 12:48:00,84.7,84.73,84.67,84.715,258800000.0
2008-10-29 12:49:00,84.72,84.725,84.675,84.68,231200000.0
2008-10-29 12:50:00,84.68,84.705,84.645,84.65,178200000.0
2008-10-29 12:51:00,84.65,84.65,84.58,84.65,126902996.0
2008-10-29 12:52:00,84.65,84.65,84.535,84.565,389400000.0
2008-10-29 12:53:00,84.565,84.595,84.555,84.56,484400000.0
2008-10-29 12:54:00,84.56,84.59,84.55,84.565,430400000.0
2008-10-29 12:55:00,84.555,84.555,84.48,84.53,572600000.0
2008-10-29 12:56:00,84.53,84.565,84.525,84.525,483200000.0
2008-10-29 12:57:00,84.525,84.68,84.47,84.665,690600000.0
2008-10-29 12:58:00,84.665,84.68,84.585,84.655,557999999.0
2008-10-29 12:59:00,84.655,84.72,84.65,84.72,579600001.0
2008-10-29 13:00:00,84.71,84.71,84.645,84.69,482799999.0
2008-10-29 13:01:00,84.695,84.71,84.66,84.665,463399999.0
2008-10-29 13:02:00,84.66,84.685,84.53,84.53,534800000.0
2008-10-29 13:03:00,84.55,84.56,84.44,84.445,668799997.0
2008-10-29 13:04:00,84.445,84.545,84.42,84.525,524200000.0
2008-10-29 13:05:00,84.525,84.54,84.445,84.46,529399999.0
2008-10-29 13:06:00,84.465,84.47,84.39,84.395,423200000.0
2008-10-29 13:07:00,84.38,84.41,84.345,84.39,538799999.0
2008-10-29 13:08:00,84.395,84.415,84.39,84.395,605800001.0
2008-10-29 13:09:00,84.395,84.41,84.375,84.4,520200000.0
2008-10-29 13:10:00,84.395,84.485,84.395,84.43,507599997.0
2008-10-29 13:11:00,84.43,84.455,84.405,84.405,466400000.0
2008-10-29 13:12:00,84.405,84.405,84.375,84.395,272799999.0
2008-10-29 13:13:00,84.395,84.415,84.36,84.385,375199999.0
2008-10-29 13:14:00,84.385,84.4,84.35,84.38,475999999.0
2008-10-29 13:15:00,84.38,84.415,84.365,84.41,811399997.0
2008-10-29 13:16:00,84.41,84.455,84.38,84.435,380000000.0
2008-10-29 13:17:00,84.44,84.45,84.385,84.395,317400000.0
2008-10-29 13:18:00,84.395,84.405,84.285,84.29,1773200011.0
2008-10-29 13:19:00,84.29,84.33,84.29,84.3,484000000.0
2008-10-29 13:20:00,84.3,84.31,84.25,84.265,492800000.0
2008-10-29 13:21:00,84.265,84.35,84.245,84.35,451400000.0
2008-10-29 13:22:00,84.355,84.56,84.355,84.415,474799998.0
2008-10-29 13:23:00,84.415,84.505,84.395,84.49,501400000.0
2008-10-29 13:24:00,84.49,84.53,84.465,84.485,458399998.0
2008-10-29 13:25:00,84.48,84.49,84.445,84.48,434400000.0
2008-10-29 13:26:00,84.5,84.505,84.46,84.49,241000000.0
2008-10-29 13:27:00,84.49,84.49,84.45,84.485,249999999.0
2008-10-29 13:28:00,84.485,84.49,84.405,84.415,480799999.0
2008-10-29 13:29:00,84.425,84.465,84.4,84.41,351000000.0
2008-10-29 13:30:00,84.405,84.425,84.315,84.41,258000000.0
2008-10-29 13:31:00,84.415,84.47,84.41,84.445,266599999.0
2008-10-29 13:32:00,84.46,84.465,84.41,84.425,393200000.0
2008-10-29 13:33:00,84.425,84.425,84.32,84.35,568199997.0
2008-10-29 13:34:00,84.35,84.475,84.345,84.43,469000001.0
2008-10-29 13:35:00,84.43,84.47,84.41,84.415,273200000.0
2008-10-29 13:36:00,84.405,84.45,84.405,84.45,222800000.0
2008-10-29 13:37:00,84.45,84.45,84.41,84.425,338000000.0
2008-10-29 13:38:00,84.42,84.52,84.42,84.51,212200000.0
2008-10-29 13:39:00,84.505,84.565,84.495,84.555,205800000.0
2008-10-29 13:40:00,84.555,84.575,84.52,84.535,280000000.0
2008-10-29 13:41:00,84.53,84.585,84.515,84.58,294600000.0
2008-10-29 13:42:00,84.575,84.575,84.525,84.545,291000000.0
2008-10-29 13:43:00,84.54,84.585,84.54,84.58,255000000.0
2008-10-29 13:44:00,84.585,84.595,84.52,84.525,143400000.0
2008-10-29 13:45:00,84.52,84.575,84.51,84.575,207400000.0
2008-10-29 13:46:00,84.575,84.695,84.565,84.695,427000000.0
2008-10-29 13:47:00,84.695,84.7,84.595,84.615,507200000.0
2008-10-29 13:48:00,84.615,84.64,84.58,84.6,577600000.0
2008-10-29 13:49:00,84.6,84.6,84.55,84.59,476800000.0
2008-10-29 13:50:00,84.59,84.695,84.59,84.69,282399999.0
2008-10-29 13:51:00,84.695,84.78,84.68,84.755,314200000.0
2008-10-29 13:52:00,84.755,84.755,84.72,84.73,373400000.0
2008-10-29 13:53:00,84.73,84.735,84.68,84.735,484999999.0
2008-10-29 13:54:00,84.735,84.735,84.675,84.695,471199998.0
2008-10-29 13:55:00,84.7,84.735,84.645,84.645,438400000.0
2008-10-29 13:56:00,84.645,84.7,84.625,84.66,623200000.0
2008-10-29 13:57:00,84.66,84.725,84.64,84.705,429999999.0
2008-10-29 13:58:00,84.705,84.715,84.645,84.65,533799997.0
2008-10-29 13:59:00,84.645,84.66,84.555,84.555,589200000.0
2008-10-29 14:00:00,84.555,84.65,84.54,84.65,482599998.0
2008-10-29 14:01:00,84.655,84.705,84.64,84.7,536199997.0
2008-10-29 14:02:00,84.7,84.705,84.675,84.68,555999998.0
2008-10-29 14:03:00,84.685,84.7,84.635,84.655,520999997.0
2008-10-29 14:04:00,84.655,84.67,84.595,84.61,534599998.0
2008-10-29 14:05:00,84.605,84.645,84.585,84.635,561800000.0
2008-10-29 14:06:00,84.635,84.685,84.63,84.67,351600000.0
2008-10-29 14:07:00,84.67,84.705,84.615,84.615,375200000.0
2008-10-29 14:08:00,84.625,84.685,84.625,84.685,331200000.0
2008-10-29 14:09:00,84.675,84.855,84.675,84.845,499600000.0
2008-10-29 14:10:00,84.85,84.86,84.755,84.78,387400000.0
2008-10-29 14:11:00,84.775,84.775,84.68,84.75,422800000.0
2008-10-29 14:12:00,84.745,84.87,84.72,84.81,503800000.0
2008-10-29 14:13:00,84.81,84.815,84.72,84.73,401400000.0
2008-10-29 14:14:00,84.715,84.805,84.715,84.77,484200000.0
2008-10-29 14:15:00,84.775,84.79,84.69,84.715,508800000.0
2008-10-29 14:16:00,84.71,84.795,84.7,84.735,450200000.0
2008-10-29 14:17:00,84.735,84.765,84.73,84.755,231600000.0
2008-10-29 14:18:00,84.755,84.76,84.73,84.73,358600000.0
2008-10-29 14:19:00,84.73,84.755,84.68,84.69,468600000.0
2008-10-29 14:20:00,84.69,84.695,84.615,84.615,509800000.0
2008-10-29 14:21:00,84.61,84.68,84.595,84.68,568800000.0
2008-10-29 14:22:00,84.675,84.69,84.64,84.665,569000000.0
2008-10-29 14:23:00,84.665,84.675,84.6,84.61,399400000.0
2008-10-29 14:24:00,84.61,84.61,84.56,84.56,348400000.0
2008-10-29 14:25:00,84.56,84.605,84.375,84.375,464400000.0
2008-10-29 14:26:00,84.37,84.445,84.37,84.445,524400003.0
2008-10-29 14:27:00,84.45,84.46,84.385,84.445,428800000.0
2008-10-29 14:28:00,84.445,84.455,84.43,84.43,195200000.0
2008-10-29 14:29:00,84.43,84.49,84.41,84.425,443400000.0
2008-10-29 14:30:00,84.445,84.56,84.445,84.52,443800000.0
2008-10-29 14:31:00,84.525,84.56,84.455,84.5,370600000.0
2008-10-29 14:32:00,84.48,84.48,84.435,84.465,179599998.0
2008-10-29 14:33:00,84.465,84.53,84.465,84.52,145200000.0
2008-10-29 14:34:00,84.515,84.515,84.4,84.405,198999999.0
2008-10-29 14:35:00,84.4,84.4,84.14,84.155,695999997.0
2008-10-29 14:36:00,84.155,84.22,84.1,84.2,330999998.0
2008-10-29 14:37:00,84.2,84.275,84.185,84.25,272000000.0
2008-10-29 14:38:00,84.255,84.34,84.235,84.3,386000000.0
2008-10-29 14:39:00,84.31,84.35,84.27,84.32,306000000.0
2008-10-29 14:40:00,84.32,84.38,84.27,84.355,344600000.0
2008-10-29 14:41:00,84.37,84.41,84.275,84.305,291600000.0
2008-10-29 14:42:00,84.315,84.33,84.23,84.23,226800000.0
2008-10-29 14:43:00,84.225,84.265,84.2,84.25,337000000.0
2008-10-29 14:44:00,84.265,84.285,84.225,84.24,445600000.0
2008-10-29 14:45:00,84.24,84.32,84.24,84.315,309400000.0
2008-10-29 14:46:00,84.31,84.345,84.24,84.31,202200000.0
2008-10-29 14:47:00,84.31,84.315,84.225,84.255,252600000.0
2008-10-29 14:48:00,84.24,84.285,84.235,84.275,182600000.0
2008-10-29 14:49:00,84.275,84.29,84.25,84.25,148800000.0
2008-10-29 14:50:00,84.255,84.325,84.25,84.315,245800000.0
2008-10-29 14:51:00,84.32,84.36,84.31,84.36,280599999.0
2008-10-29 14:52:00,84.37,84.405,84.34,84.395,337200000.0
2008-10-29 14:53:00,84.395,84.43,84.385,84.41,331400001.0
2008-10-29 14:54:00,84.415,84.525,84.395,84.505,510600000.0
2008-10-29 14:55:00,84.505,84.505,84.445,84.445,527000000.0
2008-10-29 14:56:00,84.45,84.475,84.405,84.41,540000000.0
2008-10-29 14:57:00,84.41,84.43,84.335,84.34,467200000.0
2008-10-29 14:58:00,84.335,84.375,84.31,84.365,498000000.0
2008-10-29 14:59:00,84.365,84.37,84.325,84.34,250800000.0
2008-10-29 15:00:00,84.34,84.365,84.32,84.355,211200000.0
2008-10-29 15:01:00,84.365,84.39,84.33,84.37,447400000.0
2008-10-29 15:02:00,84.37,84.375,84.325,84.345,451600000.0
2008-10-29 15:03:00,84.345,84.355,84.33,84.335,355400000.0
2008-10-29 15:04:00,84.33,84.355,84.325,84.34,408000000.0
2008-10-29 15:05:00,84.34,84.365,84.305,84.325,399800000.0
2008-10-29 15:06:00,84.325,84.345,84.31,84.33,345200000.0
2008-10-29 15:07:00,84.335,84.35,84.28,84.285,327400000.0
2008-10-29 15:08:00,84.29,84.345,84.29,84.3,397800000.0
2008-10-29 15:09:00,84.305,84.34,84.305,84.34,428800000.0
2008-10-29 15:10:00,84.345,84.365,84.32,84.335,232800000.0
2008-10-29 15:11:00,84.345,84.38,84.34,84.37,179000000.0
2008-10-29 15:12:00,84.37,84.405,84.37,84.4,179400000.0
2008-10-29 15:13:00,84.4,84.4,84.355,84.36,251400000.0
2008-10-29 15:14:00,84.36,84.385,84.34,84.38,360400000.0
2008-10-29 15:15:00,84.385,84.395,84.355,84.375,293600000.0
2008-10-29 15:16:00,84.375,84.39,84.355,84.365,193000000.0
2008-10-29 15:17:00,84.365,84.435,84.355,84.405,414200000.0
2008-10-29 15:18:00,84.4,84.435,84.39,84.415,456200000.0
2008-10-29 15:19:00,84.415,84.47,84.405,84.47,414000000.0
2008-10-29 15:20:00,84.47,84.475,84.42,84.435,134600000.0
2008-10-29 15:21:00,84.44,84.605,84.44,84.535,263000000.0
2008-10-29 15:22:00,84.54,84.54,84.495,84.52,435600000.0
2008-10-29 15:23:00,84.52,84.58,84.49,84.5,458400000.0
2008-10-29 15:24:00,84.505,84.505,84.46,84.47,227400000.0
2008-10-29 15:25:00,84.47,84.48,84.445,84.48,321200000.0
2008-10-29 15:26:00,84.48,84.525,84.455,84.455,425200000.0
2008-10-29 15:27:00,84.46,84.475,84.43,84.43,332200000.0
2008-10-29 15:28:00,84.43,84.435,84.4,84.405,400600000.0
2008-10-29 15:29:00,84.41,84.425,84.385,84.385,388600000.0
2008-10-29 15:30:00,84.385,84.385,84.26,84.26,608999996.0
2008-10-29 15:31:00,84.255,84.285,84.2,84.22,484400000.0
2008-10-29 15:32:00,84.215,84.23,84.155,84.22,551000000.0
2008-10-29 15:33:00,84.225,84.305,84.205,84.295,559600000.0
2008-10-29 15:34:00,84.295,84.325,84.23,84.32,565800000.0
2008-10-29 15:35:00,84.325,84.325,84.235,84.255,662600000.0
2008-10-29 15:36:00,84.255,84.255,84.195,84.24,566200000.0
2008-10-29 15:37:00,84.24,84.24,84.095,84.165,629999999.0
2008-10-29 15:38:00,84.16,84.205,84.13,84.145,681199998.0
2008-10-29 15:39:00,84.145,84.185,84.095,84.185,519600000.0
2008-10-29 15:40:00,84.195,84.24,84.18,84.22,503400000.0
2008-10-29 15:41:00,84.22,84.375,84.215,84.34,581400000.0
2008-10-29 15:42:00,84.335,84.37,84.295,84.37,538200000.0
2008-10-29 15:43:00,84.37,84.41,84.32,84.385,605000000.0
2008-10-29 15:44:00,84.39,84.46,84.385,84.435,535000000.0
2008-10-29 15:45:00,84.43,84.54,84.43,84.47,621599999.0
2008-10-29 15:46:00,84.475,84.535,84.405,84.405,636599999.0
2008-10-29 15:47:00,84.4,84.445,84.37,84.37,587199999.0
2008-10-29 15:48:00,84.375,84.405,84.35,84.385,599799998.0
2008-10-29 15:49:00,84.38,84.435,84.36,84.415,466199999.0
2008-10-29 15:50:00,84.415,84.415,84.28,84.295,599399998.0
2008-10-29 15:51:00,84.3,84.3,84.17,84.24,558600000.0
2008-10-29 15:52:00,84.25,84.305,84.185,84.235,560799999.0
2008-10-29 15:53:00,84.23,84.35,84.23,84.33,551399999.0
2008-10-29 15:54:00,84.32,84.355,84.265,84.34,717200000.0
2008-10-29 15:55:00,84.34,84.42,84.305,84.41,557599999.0
2008-10-29 15:56:00,84.415,84.505,84.395,84.495,558400001.0
2008-10-29 15:57:00,84.49,84.54,84.44,84.525,600600000.0
2008-10-29 15:58:00,84.535,84.61,84.51,84.58,581999998.0
2008-10-29 15:59:00,84.585,84.585,84.455,84.485,494200000.0
2008-10-29 16:00:00,84.485,84.56,84.435,84.545,591400000.0
2008-10-29 16:01:00,84.545,84.605,84.47,84.475,625399998.0
2008-10-29 16:02:00,84.485,84.555,84.45,84.555,930399996.0
2008-10-29 16:03:00,84.56,84.685,84.525,84.655,641800003.0
2008-10-29 16:04:00,84.655,84.745,84.63,84.73,502999999.0
2008-10-29 16:05:00,84.735,85.025,84.73,85.01,626399998.0
2008-10-29 16:06:00,85.015,85.085,84.86,84.865,646800001.0
2008-10-29 16:07:00,84.865,84.985,84.835,84.985,676400000.0
2008-10-29 16:08:00,84.985,85.07,84.94,85.07,465600000.0
2008-10-29 16:09:00,85.075,85.335,85.075,85.235,500099999.0
2008-10-29 16:10:00,85.235,85.255,85.105,85.105,444800000.0
2008-10-29 16:11:00,85.1,85.195,85.09,85.145,553799998.0
2008-10-29 16:12:00,85.145,85.155,85.04,85.055,432400000.0
2008-10-29 16:13:00,85.05,85.13,85.04,85.105,591400000.0
2008-10-29 16:14:00,85.11,85.195,85.07,85.15,460800000.0
2008-10-29 16:15:00,85.155,85.255,85.15,85.24,550200001.0
2008-10-29 16:16:00,85.24,85.24,85.195,85.22,535000000.0
2008-10-29 16:17:00,85.215,85.24,85.105,85.125,539999999.0
2008-10-29 16:18:00,85.125,85.255,85.125,85.255,527000000.0
2008-10-29 16:19:00,85.25,85.285,85.175,85.175,407400001.0
2008-10-29 16:20:00,85.18,85.18,85.105,85.12,556400001.0
2008-10-29 16:21:00,85.12,85.24,85.11,85.23,664200000.0
2008-10-29 16:22:00,85.235,85.255,85.21,85.255,528199999.0
2008-10-29 16:23:00,85.255,85.39,85.245,85.39,659400000.0
2008-10-29 16:24:00,85.38,85.5,85.38,85.49,570399997.0
2008-10-29 16:25:00,85.485,85.66,85.43,85.655,726599996.0
2008-10-29 16:26:00,85.65,85.82,85.645,85.815,597999997.0
2008-10-29 16:27:00,85.795,85.935,85.795,85.87,671399997.0
2008-10-29 16:28:00,85.87,86.01,85.765,86.005,687200002.0
2008-10-29 16:29:00,86.01,86.03,85.925,85.93,570799999.0
2008-10-29 16:30:00,85.93,85.95,85.85,85.87,594200000.0
2008-10-29 16:31:00,85.87,85.93,85.79,85.83,575999999.0
2008-10-29 16:32:00,85.825,86.03,85.805,86.02,574800000.0
2008-10-29 16:33:00,86.02,86.025,85.82,85.82,560600000.0
2008-10-29 16:34:00,85.83,85.835,85.725,85.765,562400000.0
2008-10-29 16:35:00,85.765,85.895,85.76,85.895,611400000.0
2008-10-29 16:36:00,85.895,85.97,85.885,85.92,666800003.0
2008-10-29 16:37:00,85.925,85.93,85.805,85.83,620200001.0
2008-10-29 16:38:00,85.81,85.835,85.77,85.8,588399999.0
2008-10-29 16:39:00,85.8,85.815,85.705,85.815,590600002.0
2008-10-29 16:40:00,85.82,85.89,85.76,85.825,629800000.0
2008-10-29 16:41:00,85.82,85.845,85.79,85.825,670400001.0
2008-10-29 16:42:00,85.84,85.945,85.815,85.945,592400000.0
2008-10-29 16:43:00,85.965,86.0,85.91,85.985,707600001.0
2008-10-29 16:44:00,85.985,86.045,85.975,86.045,672600002.0
2008-10-29 16:45:00,86.045,86.175,86.02,86.105,609999998.0
2008-10-29 16:46:00,86.11,86.14,85.985,85.995,505000000.0
2008-10-29 16:47:00,85.99,86.08,85.96,86.06,580999999.0
2008-10-29 16:48:00,86.06,86.15,86.04,86.045,434400001.0
2008-10-29 16:49:00,86.045,86.045,85.955,86.04,234200000.0
2008-10-29 16:50:00,86.045,86.06,85.97,85.985,522199999.0
2008-10-29 16:51:00,85.985,86.08,85.975,86.01,282399999.0
2008-10-29 16:52:00,86.015,86.04,85.955,86.035,294600000.0
2008-10-29 16:53:00,86.04,86.125,85.985,85.985,468000000.0
2008-10-29 16:54:00,85.985,86.0,85.845,85.905,1102799996.0
2008-10-29 16:55:00,85.885,86.0,85.85,85.9,1300000014.0
2008-10-29 16:56:00,85.9,85.94,85.77,85.79,1204200014.0
2008-10-29 16:57:00,85.785,85.895,85.755,85.885,884400002.0
2008-10-29 16:58:00,85.89,85.92,85.83,85.905,471400000.0
2008-10-29 16:59:00,85.89,85.9,85.73,85.75,318400000.0
2008-10-29 17:00:00,85.75,85.765,85.66,85.67,301200000.0
2008-10-29 17:01:00,85.68,85.76,85.665,85.7,597199998.0
2008-10-29 17:02:00,85.695,85.835,85.695,85.775,804999995.0
2008-10-29 17:03:00,85.79,85.815,85.73,85.8,410399998.0
2008-10-29 17:04:00,85.8,85.835,85.77,85.82,334799998.0
2008-10-29 17:05:00,85.815,85.88,85.8,85.88,365600000.0
2008-10-29 17:06:00,85.87,85.87,85.78,85.84,239000000.0
2008-10-29 17:07:00,85.855,85.905,85.83,85.89,351799999.0
2008-10-29 17:08:00,85.895,85.905,85.775,85.865,863399993.0
2008-10-29 17:09:00,85.865,85.865,85.8,85.83,1035199994.0
2008-10-29 17:10:00,85.835,85.875,85.79,85.81,676799997.0
2008-10-29 17:11:00,85.81,85.825,85.74,85.745,661199995.0
2008-10-29 17:12:00,85.745,85.825,85.705,85.8,863000001.0
2008-10-29 17:13:00,85.805,85.9,85.78,85.895,909200008.0
2008-10-29 17:14:00,85.895,85.96,85.86,85.95,791999999.0
2008-10-29 17:15:00,85.95,85.955,85.79,85.91,976800002.0
2008-10-29 17:16:00,85.91,85.915,85.77,85.825,706200005.0
2008-10-29 17:17:00,85.81,85.875,85.8,85.805,538000000.0
2008-10-29 17:18:00,85.815,85.89,85.775,85.87,668199998.0
2008-10-29 17:19:00,85.87,85.92,85.83,85.92,431200000.0
2008-10-29 17:20:00,85.93,85.965,85.88,85.895,293800000.0
2008-10-29 17:21:00,85.9,85.93,85.895,85.91,248000000.0
2008-10-29 17:22:00,85.915,85.965,85.905,85.94,449400002.0
2008-10-29 17:23:00,85.905,85.96,85.85,85.88,912999990.0
2008-10-29 17:24:00,85.875,85.97,85.865,85.945,1160400012.0
2008-10-29 17:25:00,85.955,85.99,85.86,85.955,1072800004.0
2008-10-29 17:26:00,85.955,85.975,85.845,85.875,1154000015.0
2008-10-29 17:27:00,85.87,85.9,85.855,85.865,865800008.0
2008-10-29 17:28:00,85.865,85.905,85.8,85.85,803200003.0
2008-10-29 17:29:00,85.86,85.94,85.805,85.815,526400000.0
2008-10-29 17:30:00,85.81,85.915,85.785,85.885,902599996.0
2008-10-29 17:31:00,85.895,85.93,85.815,85.91,735200000.0
2008-10-29 17:32:00,85.915,85.985,85.885,85.95,686799997.0
2008-10-29 17:33:00,85.95,85.98,85.88,85.98,1300200002.0
2008-10-29 17:34:00,85.98,86.02,85.92,85.935,626399997.0
2008-10-29 17:35:00,85.935,86.01,85.935,86.01,507399997.0
2008-10-29 17:36:00,85.975,85.99,85.89,85.955,616800001.0
2008-10-29 17:37:00,85.95,85.975,85.91,85.93,1151000025.0
2008-10-29 17:38:00,85.935,85.945,85.9,85.915,935400017.0
2008-10-29 17:39:00,85.915,85.96,85.88,85.96,906800007.0
2008-10-29 17:40:00,85.96,85.98,85.9,85.965,930000012.0
2008-10-29 17:41:00,85.965,85.97,85.9,85.935,702000001.0
2008-10-29 17:42:00,85.925,85.95,85.895,85.915,585999999.0
2008-10-29 17:43:00,85.92,85.98,85.92,85.96,391600000.0
2008-10-29 17:44:00,85.96,85.965,85.925,85.945,462800000.0
2008-10-29 17:45:00,85.955,86.025,85.94,86.015,740199994.0
2008-10-29 17:46:00,86.005,86.03,85.96,86.01,626600001.0
2008-10-29 17:47:00,85.995,86.045,85.975,86.045,829999997.0
2008-10-29 17:48:00,86.03,86.135,86.03,86.135,654199997.0
2008-10-29 17:49:00,86.135,86.195,86.115,86.165,568799999.0
2008-10-29 17:50:00,86.165,86.195,86.09,86.11,588200000.0
2008-10-29 17:51:00,86.11,86.135,86.05,86.065,540800000.0
2008-10-29 17:52:00,86.065,86.255,86.065,86.24,765999997.0
2008-10-29 17:53:00,86.245,86.285,86.185,86.215,716800005.0
2008-10-29 17:54:00,86.2,86.22,86.125,86.135,932200006.0
2008-10-29 17:55:00,86.145,86.2,86.105,86.14,1150200010.0
2008-10-29 17:56:00,86.16,86.17,86.11,86.145,1232600014.0
2008-10-29 17:57:00,86.13,86.165,86.115,86.155,816200001.0
2008-10-29 17:58:00,86.155,86.155,85.81,85.83,1258299984.0
2008-10-29 17:59:00,85.83,85.85,85.635,85.71,655599998.0
2008-10-29 18:00:00,85.71,85.81,85.665,85.81,692799994.0
2008-10-29 18:01:00,85.775,85.89,85.775,85.885,327799998.0
2008-10-29 18:02:00,85.885,85.9,85.82,85.855,546199997.0
2008-10-29 18:03:00,85.855,85.875,85.81,85.84,747200000.0
2008-10-29 18:04:00,85.84,85.845,85.58,85.6,1093400002.0
2008-10-29 18:05:00,85.585,85.595,85.385,85.405,1180800006.0
2008-10-29 18:06:00,85.415,85.45,85.32,85.325,739200003.0
2008-10-29 18:07:00,85.33,85.565,85.285,85.535,537899999.0
2008-10-29 18:08:00,85.55,85.7,85.545,85.575,1153800011.0
2008-10-29 18:09:00,85.565,85.64,85.56,85.615,863400008.0
2008-10-29 18:10:00,85.615,85.635,85.485,85.51,525999999.0
2008-10-29 18:11:00,85.51,85.765,85.51,85.685,539800000.0
2008-10-29 18:12:00,85.68,85.71,85.605,85.64,474199997.0
2008-10-29 18:13:00,85.64,85.73,85.615,85.685,375999998.0
2008-10-29 18:14:00,85.69,85.695,85.645,85.655,211200000.0
2008-10-29 18:15:00,85.665,85.72,85.665,85.69,189000000.0
2008-10-29 18:16:00,85.69,85.69,85.61,85.625,298000000.0
2008-10-29 18:17:00,85.625,85.685,85.555,85.645,958799993.0
2008-10-29 18:18:00,85.645,85.69,85.63,85.69,835599985.0
2008-10-29 18:19:00,85.695,85.73,85.67,85.685,722199991.0
2008-10-29 18:20:00,85.7,85.805,85.7,85.785,734999997.0
2008-10-29 18:21:00,85.785,85.89,85.785,85.89,617999999.0
2008-10-29 18:22:00,85.885,85.945,85.835,85.885,429999997.0
2008-10-29 18:23:00,85.87,85.975,85.87,85.96,435999996.0
2008-10-29 18:24:00,85.96,85.97,85.895,85.91,568599999.0
2008-10-29 18:25:00,85.93,85.97,85.88,85.88,779599988.0
2008-10-29 18:26:00,85.88,85.97,85.88,85.94,636599994.0
2008-10-29 18:27:00,85.94,85.96,85.92,85.92,196400000.0
2008-10-29 18:28:00,85.915,85.975,85.875,85.95,292600000.0
2008-10-29 18:29:00,85.95,86.01,85.95,85.995,147700000.0
2008-10-29 18:30:00,85.99,86.11,85.985,86.08,481899998.0
2008-10-29 18:31:00,86.08,86.175,86.055,86.11,706800000.0
2008-10-29 18:32:00,86.125,86.165,86.085,86.095,448000000.0
2008-10-29 18:33:00,86.095,86.16,86.08,86.16,384400000.0
2008-10-29 18:34:00,86.16,86.18,86.11,86.11,441600002.0
2008-10-29 18:35:00,86.11,86.18,86.09,86.165,626599998.0
2008-10-29 18:36:00,86.15,86.235,86.145,86.235,524999999.0
2008-10-29 18:37:00,86.24,86.315,86.24,86.29,308800000.0
2008-10-29 18:38:00,86.29,86.31,86.255,86.29,287200000.0
2008-10-29 18:39:00,86.29,86.33,86.2,86.2,501400000.0
2008-10-29 18:40:00,86.2,86.21,86.14,86.145,614799996.0
2008-10-29 18:41:00,86.145,86.145,86.06,86.06,1468800010.0
2008-10-29 18:42:00,86.06,86.11,86.06,86.1,1392400012.0
2008-10-29 18:43:00,86.1,86.125,86.065,86.08,1004000006.0
2008-10-29 18:44:00,86.065,86.085,86.05,86.07,911799995.0
2008-10-29 18:45:00,86.07,86.075,86.015,86.025,995999998.0
2008-10-29 18:46:00,86.03,86.13,86.015,86.125,1236000002.0
2008-10-29 18:47:00,86.125,86.27,86.12,86.24,1586400012.0
2008-10-29 18:48:00,86.245,86.405,86.245,86.385,1200599999.0
2008-10-29 18:49:00,86.385,86.405,86.355,86.4,1097000003.0
2008-10-29 18:50:00,86.4,86.425,86.365,86.375,1342200012.0
2008-10-29 18:51:00,86.375,86.4,86.305,86.345,1343800004.0
2008-10-29 18:52:00,86.345,86.38,86.33,86.355,1299600006.0
2008-10-29 18:53:00,86.355,86.355,86.245,86.285,1498000015.0
2008-10-29 18:54:00,86.285,86.3,86.26,86.265,1170800006.0
2008-10-29 18:55:00,86.265,86.28,86.235,86.235,871800003.0
2008-10-29 18:56:00,86.235,86.275,86.23,86.26,1289000006.0
2008-10-29 18:57:00,86.26,86.275,86.23,86.245,1060400004.0
2008-10-29 18:58:00,86.245,86.265,86.225,86.265,1357400016.0
2008-10-29 18:59:00,86.27,86.285,86.145,86.195,1103800009.0
2008-10-29 19:00:00,86.2,86.275,86.18,86.22,1247200006.0
2008-10-29 19:01:00,86.225,86.235,86.09,86.095,889200002.0
2008-10-29 19:02:00,86.1,86.13,86.055,86.06,1052600001.0
2008-10-29 19:03:00,86.055,86.06,85.995,86.015,1085000003.0
2008-10-29 19:04:00,86.02,86.05,85.97,86.025,1192400003.0
2008-10-29 19:05:00,86.02,86.075,85.955,86.025,1525000004.0
2008-10-29 19:06:00,86.025,86.055,85.975,85.975,1184800005.0
2008-10-29 19:07:00,85.985,85.985,85.92,85.97,1523600002.0
2008-10-29 19:08:00,85.97,85.975,85.87,85.89,1132000003.0
2008-10-29 19:09:00,85.885,85.92,85.875,85.905,732600000.0
2008-10-29 19:10:00,85.91,85.96,85.91,85.96,566200000.0
2008-10-29 19:11:00,85.96,85.96,85.89,85.905,1055600004.0
2008-10-29 19:12:00,85.91,85.92,85.885,85.905,819400004.0
2008-10-29 19:13:00,85.9,85.935,85.855,85.87,825400003.0
2008-10-29 19:14:00,85.865,85.945,85.865,85.94,631200000.0
2008-10-29 19:15:00,85.94,86.0,85.94,85.99,992600003.0
2008-10-29 19:16:00,85.99,86.01,85.95,86.005,872600003.0
2008-10-29 19:17:00,86.01,86.055,86.0,86.01,994200002.0
2008-10-29 19:18:00,86.02,86.08,85.99,86.03,1053200000.0
2008-10-29 19:19:00,86.03,86.035,85.96,86.005,1019200003.0
2008-10-29 19:20:00,86.005,86.05,85.99,86.035,892200002.0
2008-10-29 19:21:00,86.04,86.08,86.04,86.045,684600003.0
2008-10-29 19:22:00,86.04,86.04,85.99,86.005,867800006.0
2008-10-29 19:23:00,86.005,86.04,85.98,86.04,769800007.0
2008-10-29 19:24:00,86.04,86.05,86.01,86.035,823400001.0
2008-10-29 19:25:00,86.035,86.04,86.0,86.0,786400008.0
2008-10-29 19:26:00,85.965,85.98,85.92,85.94,945600006.0
2008-10-29 19:27:00,85.945,85.975,85.94,85.965,668800001.0
2008-10-29 19:28:00,85.97,85.995,85.97,85.985,264000000.0
2008-10-29 19:29:00,85.98,85.98,85.88,85.89,915300000.0
2008-10-29 19:30:00,85.89,85.89,85.85,85.86,1118900008.0
2008-10-29 19:31:00,85.855,85.905,85.855,85.895,597200001.0
2008-10-29 19:32:00,85.895,85.955,85.895,85.93,1176400003.0
2008-10-29 19:33:00,85.925,85.98,85.92,85.95,981200001.0
2008-10-29 19:34:00,85.95,85.98,85.925,85.98,683100001.0
2008-10-29 19:35:00,85.98,85.98,85.95,85.98,46000000.0
2008-10-29 19:36:00,85.98,86.005,85.915,86.0,441803995.0
2008-10-29 19:37:00,85.995,86.12,85.995,86.12,758000005.0
2008-10-29 19:38:00,86.125,86.13,86.025,86.085,816400003.0
2008-10-29 19:39:00,86.085,86.085,85.965,86.005,773800000.0
2008-10-29 19:40:00,86.0,86.015,85.955,85.98,1211600005.0
2008-10-29 19:41:00,85.98,86.14,85.975,86.06,1207600001.0
2008-10-29 19:42:00,86.055,86.14,86.055,86.14,871400001.0
2008-10-29 19:43:00,86.14,86.14,86.05,86.06,1769200027.0
2008-10-29 19:44:00,86.07,86.135,85.995,86.055,1106200007.0
2008-10-29 19:45:00,86.05,86.07,86.035,86.055,902800000.0
2008-10-29 19:46:00,86.055,86.07,86.05,86.07,619200001.0
2008-10-29 19:47:00,86.07,86.08,86.035,86.08,1084800004.0
2008-10-29 19:48:00,86.095,86.125,86.065,86.095,1056800005.0
2008-10-29 19:49:00,86.095,86.095,86.06,86.06,630200010.0
2008-10-29 19:50:00,86.06,86.095,86.06,86.085,382000000.0
2008-10-29 19:51:00,86.08,86.135,86.075,86.115,702000001.0
2008-10-29 19:52:00,86.115,86.115,86.055,86.055,860400004.0
2008-10-29 19:53:00,86.05,86.085,86.035,86.06,908400006.0
2008-10-29 19:54:00,86.055,86.065,85.98,86.015,938200001.0
2008-10-29 19:55:00,86.015,86.015,85.91,85.935,1327200003.0
2008-10-29 19:56:00,85.935,85.935,85.83,85.86,1136000001.0
2008-10-29 19:57:00,85.85,85.85,85.575,85.625,1859600013.0
2008-10-29 19:58:00,85.63,85.725,85.605,85.69,1029900003.0
2008-10-29 19:59:00,85.69,85.715,85.68,85.69,306300001.0
2008-10-29 20:00:00,85.685,85.82,85.68,85.815,917200004.0
2008-10-29 20:01:00,85.815,85.91,85.805,85.89,1116800018.0
2008-10-29 20:02:00,85.88,85.96,85.88,85.885,822800011.0
2008-10-29 20:03:00,85.89,85.89,85.79,85.83,764600000.0
2008-10-29 20:04:00,85.815,85.905,85.81,85.875,764000003.0
2008-10-29 20:05:00,85.87,85.9,85.83,85.83,410400001.0
2008-10-29 20:06:00,85.835,85.915,85.79,85.855,1249200021.0
2008-10-29 20:07:00,85.855,85.895,85.835,85.89,765000002.0
2008-10-29 20:08:00,85.89,86.12,85.875,86.085,999800000.0
2008-10-29 20:09:00,86.085,86.23,86.085,86.12,913000000.0
2008-10-29 20:10:00,86.14,86.225,86.035,86.175,1930600002.0
2008-10-29 20:11:00,86.175,86.27,86.045,86.235,784800006.0
2008-10-29 20:12:00,86.24,86.24,86.18,86.2,560200000.0
2008-10-29 20:13:00,86.245,86.315,86.03,86.22,776800003.0
2008-10-29 20:14:00,86.22,86.25,86.165,86.25,144800000.0
2008-10-29 20:15:00,86.25,86.255,86.18,86.21,119200000.0
2008-10-29 20:16:00,86.22,86.22,85.925,86.07,265800000.0
2008-10-29 20:17:00,86.07,86.175,86.045,86.16,401000003.0
2008-10-29 20:18:00,86.16,86.16,85.355,85.535,1780400004.0
2008-10-29 20:19:00,85.545,85.94,85.545,85.825,1806999987.0
2008-10-29 20:20:00,85.825,85.93,85.735,85.765,836400003.0
2008-10-29 20:21:00,85.795,85.96,85.75,85.765,1197299994.0
2008-10-29 20:22:00,85.76,85.765,85.235,85.425,634600003.0
2008-10-29 20:23:00,85.455,85.575,85.29,85.29,749000002.0
2008-10-29 20:24:00,85.285,85.59,85.275,85.59,1084100001.0
2008-10-29 20:25:00,85.605,85.635,85.32,85.385,1769399973.0
2008-10-29 20:26:00,85.405,85.545,85.27,85.39,1603500002.0
2008-10-29 20:27:00,85.39,85.59,85.39,85.425,1073600003.0
2008-10-29 20:28:00,85.43,85.53,85.32,85.52,814600002.0
2008-10-29 20:29:00,85.525,85.525,85.33,85.45,729400001.0
2008-10-29 20:30:00,85.445,85.5,85.29,85.305,1353600006.0
2008-10-29 20:31:00,85.31,85.32,85.155,85.155,770000002.0
2008-10-29 20:32:00,85.155,85.165,84.91,84.91,949400005.0
2008-10-29 20:33:00,84.915,85.155,84.88,85.15,1049600003.0
2008-10-29 20:34:00,85.17,85.17,84.92,85.1,1124000003.0
2008-10-29 20:35:00,85.09,85.265,85.09,85.24,1179600002.0
2008-10-29 20:36:00,85.24,85.335,85.16,85.255,1333600009.0
2008-10-29 20:37:00,85.25,85.255,85.06,85.15,1210600005.0
2008-10-29 20:38:00,85.16,85.2,85.115,85.14,955000001.0
2008-10-29 20:39:00,85.145,85.31,85.095,85.28,1397400005.0
2008-10-29 20:40:00,85.28,85.34,85.13,85.175,1419800007.0
2008-10-29 20:41:00,85.18,85.43,85.18,85.395,985200004.0
2008-10-29 20:42:00,85.395,85.52,85.375,85.505,1053600008.0
2008-10-29 20:43:00,85.515,85.515,85.38,85.38,1153400014.0
2008-10-29 20:44:00,85.38,85.5,85.32,85.32,1052800012.0
2008-10-29 20:45:00,85.335,85.475,85.265,85.475,1089400009.0
2008-10-29 20:46:00,85.475,85.485,85.325,85.45,1209200013.0
2008-10-29 20:47:00,85.44,85.48,85.37,85.405,1231200022.0
2008-10-29 20:48:00,85.425,85.43,85.33,85.415,864400009.0
2008-10-29 20:49:00,85.435,85.51,85.385,85.455,1298400008.0
2008-10-29 20:50:00,85.455,85.495,85.39,85.43,968000010.0
2008-10-29 20:51:00,85.425,85.43,85.37,85.38,792000017.0
2008-10-29 20:52:00,85.37,85.455,85.37,85.44,848000010.0
2008-10-29 20:53:00,85.435,85.44,85.295,85.34,676400004.0
2008-10-29 20:54:00,85.335,85.4,85.16,85.17,706400004.0
2008-10-29 20:55:00,85.18,85.27,85.12,85.18,1161600008.0
2008-10-29 20:56:00,85.165,85.39,85.14,85.39,1060400013.0
2008-10-29 20:57:00,85.39,85.43,85.28,85.35,839400008.0
2008-10-29 20:58:00,85.35,85.52,85.335,85.52,838200004.0
2008-10-29 20:59:00,85.525,85.525,85.37,85.415,739800002.0
2008-10-29 21:00:00,85.405,85.505,85.405,85.415,620400005.0
2008-10-29 21:01:00,85.42,85.445,85.35,85.435,485800001.0
2008-10-29 21:02:00,85.435,85.47,85.34,85.385,409400001.0
2008-10-29 21:03:00,85.39,85.44,85.26,85.26,408200000.0
2008-10-29 21:04:00,85.255,85.33,85.18,85.29,326400001.0
2008-10-29 21:05:00,85.285,85.375,85.23,85.37,300800000.0
2008-10-29 21:06:00,85.37,85.39,85.29,85.315,187800000.0
2008-10-29 21:07:00,85.315,85.45,85.285,85.405,241600000.0
2008-10-29 21:08:00,85.405,85.405,85.25,85.325,232800000.0
2008-10-29 21:09:00,85.34,85.35,85.245,85.285,188600000.0
2008-10-29 21:10:00,85.28,85.315,85.25,85.31,224200000.0
2008-10-29 21:11:00,85.305,85.305,85.175,85.285,443800000.0
2008-10-29 21:12:00,85.285,85.35,85.23,85.335,481600000.0
2008-10-29 21:13:00,85.335,85.355,85.245,85.325,250000000.0
2008-10-29 21:14:00,85.325,85.525,85.31,85.5,234000000.0
2008-10-29 21:15:00,85.495,85.655,85.465,85.655,299800001.0
2008-10-29 21:16:00,85.665,85.905,85.65,85.775,410600000.0
2008-10-29 21:17:00,85.775,85.94,85.755,85.935,239400000.0
2008-10-29 21:18:00,85.92,85.96,85.85,85.85,254200000.0
2008-10-29 21:19:00,85.85,86.065,85.85,86.0,234200000.0
2008-10-29 21:20:00,85.995,86.035,85.98,86.035,199000000.0
2008-10-29 21:21:00,86.035,86.1,86.01,86.09,189200000.0
2008-10-29 21:22:00,86.085,86.095,85.88,85.905,327400000.0
2008-10-29 21:23:00,85.895,86.035,85.895,85.99,227600000.0
2008-10-29 21:24:00,85.985,85.985,85.78,85.875,356640000.0
2008-10-29 21:25:00,85.885,86.06,85.885,86.05,242660000.0
2008-10-29 21:26:00,86.04,86.055,85.89,86.035,577000000.0
2008-10-29 21:27:00,86.04,86.045,85.98,85.985,226000000.0
2008-10-29 21:28:00,85.97,86.04,85.96,86.005,233000000.0
2008-10-29 21:29:00,86.005,86.075,85.9,85.95,400800000.0
2008-10-29 21:30:00,85.95,86.105,85.93,86.1,276400000.0
2008-10-29 21:31:00,86.105,86.13,85.975,85.995,414800002.0
2008-10-29 21:32:00,85.995,86.035,85.87,85.97,450200000.0
2008-10-29 21:33:00,85.93,86.005,85.875,85.985,278400000.0
2008-10-29 21:34:00,85.975,86.09,85.975,86.04,272600000.0
2008-10-29 21:35:00,86.04,86.175,86.01,86.11,322000000.0
2008-10-29 21:36:00,86.105,86.24,86.075,86.205,265400000.0
2008-10-29 21:37:00,86.2,86.23,86.105,86.14,385800000.0
2008-10-29 21:38:00,86.14,86.31,86.13,86.31,218600000.0
2008-10-29 21:39:00,86.31,86.45,86.31,86.36,221800000.0
2008-10-29 21:40:00,86.355,86.525,86.355,86.48,395400000.0
2008-10-29 21:41:00,86.47,86.495,86.385,86.39,841600000.0
2008-10-29 21:42:00,86.39,86.405,86.31,86.31,783600000.0
2008-10-29 21:43:00,86.315,86.37,86.245,86.285,661800000.0
2008-10-29 21:44:00,86.28,86.3,86.245,86.275,1044800000.0
2008-10-29 21:45:00,86.27,86.365,86.24,86.3,1024400000.0
2008-10-29 21:46:00,86.31,86.41,86.285,86.39,254600000.0
2008-10-29 21:47:00,86.4,86.41,86.345,86.36,405800000.0
2008-10-29 21:48:00,86.355,86.46,86.35,86.425,375800000.0
2008-10-29 21:49:00,86.415,86.43,86.265,86.32,449800000.0
2008-10-29 21:50:00,86.32,86.415,86.32,86.405,190600000.0
2008-10-29 21:51:00,86.4,86.43,86.3,86.325,219400000.0
2008-10-29 21:52:00,86.33,86.36,86.245,86.26,255000000.0
2008-10-29 21:53:00,86.255,86.275,86.085,86.105,256500000.0
2008-10-29 21:54:00,86.13,86.24,86.07,86.2,286800000.0
2008-10-29 21:55:00,86.2,86.26,86.185,86.25,232800000.0
2008-10-29 21:56:00,86.25,86.25,86.115,86.2,210600000.0
2008-10-29 21:57:00,86.195,86.25,86.04,86.04,193400000.0
2008-10-29 21:58:00,86.05,86.14,85.91,86.0,346380000.0
2008-10-29 21:59:00,86.005,86.045,85.815,85.815,167180000.0
2008-10-29 22:00:00,85.815,85.945,85.76,85.89,146000000.0
2008-10-29 22:01:00,85.89,86.095,85.86,86.095,174600000.0
2008-10-29 22:02:00,86.095,86.115,86.05,86.09,107600000.0
2008-10-29 22:03:00,86.09,86.12,86.08,86.1,49600000.0
2008-10-29 22:04:00,86.105,86.135,86.1,86.105,49800000.0
2008-10-29 22:05:00,86.09,86.09,86.03,86.055,63800000.0
2008-10-29 22:06:00,86.045,86.09,86.045,86.07,68200000.0
2008-10-29 22:07:00,86.08,86.135,86.05,86.1,115800000.0
2008-10-29 22:08:00,86.105,86.115,86.055,86.055,62800000.0
2008-10-29 22:09:00,86.045,86.045,85.945,85.98,202400000.0
2008-10-29 22:10:00,86.0,86.11,85.98,86.065,107200000.0
2008-10-29 22:11:00,86.06,86.095,86.02,86.02,80200000.0
2008-10-29 22:12:00,86.0,86.0,85.91,85.92,108000000.0
2008-10-29 22:13:00,85.915,85.915,85.74,85.765,262600001.0
2008-10-29 22:14:00,85.79,85.84,85.79,85.81,249000000.0
2008-10-29 22:15:00,85.8,85.845,85.8,85.81,215400000.0
2008-10-29 22:16:00,85.8,85.84,85.765,85.8,99000000.0
2008-10-29 22:17:00,85.79,85.825,85.765,85.765,81800000.0
2008-10-29 22:18:00,85.785,85.795,85.765,85.785,83400000.0
2008-10-29 22:19:00,85.785,85.85,85.775,85.835,30200000.0
2008-10-29 22:20:00,85.835,85.855,85.835,85.845,8000000.0
2008-10-29 22:21:00,85.855,85.89,85.85,85.865,73000000.0
2008-10-29 22:22:00,85.87,85.87,85.82,85.825,19800000.0
2008-10-29 22:23:00,85.79,85.795,85.755,85.755,29400000.0
2008-10-29 22:24:00,85.75,85.755,85.56,85.565,137800000.0
2008-10-29 22:25:00,85.565,85.6,85.545,85.56,85400000.0
2008-10-29 22:26:00,85.575,85.72,85.56,85.69,89400000.0
2008-10-29 22:27:00,85.705,85.795,85.705,85.76,60600000.0
2008-10-29 22:28:00,85.77,85.8,85.705,85.715,87200000.0
2008-10-29 22:29:00,85.705,85.735,85.675,85.735,39800000.0
2008-10-29 22:30:00,85.73,85.77,85.72,85.72,83000000.0
2008-10-29 22:31:00,85.715,85.74,85.71,85.74,45200000.0
2008-10-29 22:32:00,85.74,85.805,85.74,85.79,43400000.0
2008-10-29 22:33:00,85.795,85.795,85.71,85.72,74200000.0
2008-10-29 22:34:00,85.72,85.815,85.72,85.81,74200000.0
2008-10-29 22:35:00,85.81,85.83,85.8,85.82,25400000.0
2008-10-29 22:36:00,85.835,85.88,85.835,85.85,43400000.0
2008-10-29 22:37:00,85.84,85.87,85.8,85.8,51000000.0
2008-10-29 22:38:00,85.805,85.835,85.795,85.815,62000000.0
2008-10-29 22:39:00,85.825,85.85,85.79,85.8,69000000.0
2008-10-29 22:40:00,85.805,85.845,85.695,85.84,62600000.0
2008-10-29 22:41:00,85.845,85.88,85.84,85.865,36400000.0
2008-10-29 22:42:00,85.865,85.905,85.86,85.905,64000000.0
2008-10-29 22:43:00,85.91,85.92,85.865,85.885,48000000.0
2008-10-29 22:44:00,85.905,85.92,85.855,85.855,74400000.0
2008-10-29 22:45:00,85.86,85.87,85.79,85.87,118000000.0
2008-10-29 22:46:00,85.875,85.885,85.865,85.885,95000000.0
2008-10-29 22:47:00,85.885,85.93,85.885,85.93,794000000.0
2008-10-29 22:48:00,85.945,85.965,85.935,85.965,212000000.0
2008-10-29 22:49:00,85.965,85.965,85.925,85.965,47800000.0
2008-10-29 22:50:00,85.985,85.995,85.98,85.985,18400000.0
2008-10-29 22:51:00,85.985,85.985,85.94,85.97,26800000.0
2008-10-29 22:52:00,85.975,86.02,85.97,86.0,47800000.0
2008-10-29 22:53:00,86.005,86.025,85.99,86.0,42600000.0
2008-10-29 22:54:00,86.005,86.02,85.955,85.995,25200000.0
2008-10-29 22:55:00,85.995,85.995,85.975,85.99,49600000.0
2008-10-29 22:56:00,85.985,86.0,85.985,86.0,6000000.0
2008-10-29 22:57:00,86.005,86.05,86.005,86.045,63400000.0
2008-10-29 22:58:00,86.04,86.05,85.975,85.975,94600000.0
2008-10-29 22:59:00,86.025,86.11,86.01,86.105,231000000.0
2008-10-29 23:00:00,86.105,86.105,86.105,86.105,1000000.0
2008-10-29 23:01:00,86.209,86.427,86.192,86.366,26000000.0
2008-10-29 23:02:00,86.17,86.55,86.17,86.44,96000000.0
2008-10-29 23:03:00,86.445,86.545,86.425,86.545,100000000.0
2008-10-29 23:04:00,86.55,86.63,86.535,86.62,69080000.0
2008-10-29 23:05:00,86.625,86.64,86.55,86.595,28000000.0
2008-10-29 23:06:00,86.6,86.66,86.6,86.63,270000000.0
2008-10-29 23:07:00,86.635,86.635,86.535,86.575,120000000.0
2008-10-29 23:08:00,86.59,86.605,86.58,86.58,41000000.0
2008-10-29 23:09:00,86.59,86.59,86.555,86.555,25000000.0
2008-10-29 23:10:00,86.56,86.6,86.51,86.525,82000000.0
2008-10-29 23:11:00,86.53,86.605,86.375,86.38,114000000.0
2008-10-29 23:12:00,86.415,86.42,86.18,86.275,1574459998.0
2008-10-29 23:13:00,86.275,86.36,86.235,86.33,1127299994.0
2008-10-29 23:14:00,86.33,86.375,86.19,86.32,709000000.0
2008-10-29 23:15:00,86.33,86.38,86.315,86.34,136000000.0
2008-10-29 23:16:00,86.345,86.355,86.33,86.355,41000000.0
2008-10-29 23:17:00,86.37,86.395,86.315,86.345,129200000.0
2008-10-29 23:18:00,86.355,86.37,86.27,86.295,155000000.0
2008-10-29 23:19:00,86.26,86.3,86.205,86.26,829000000.0
2008-10-29 23:20:00,86.27,86.29,86.23,86.23,19000000.0
2008-10-29 23:21:00,86.235,86.345,86.235,86.305,105000000.0
2008-10-29 23:22:00,86.31,86.36,86.275,86.36,322000000.0
2008-10-29 23:23:00,86.355,86.355,86.27,86.31,26000000.0
2008-10-29 23:24:00,86.315,86.355,86.305,86.31,39000000.0
2008-10-29 23:25:00,86.31,86.39,86.31,86.345,147000000.0
2008-10-29 23:26:00,86.345,86.36,86.34,86.34,12000000.0
2008-10-29 23:27:00,86.335,86.34,86.32,86.325,9000000.0
2008-10-29 23:28:00,86.32,86.32,86.285,86.305,42000000.0
2008-10-29 23:29:00,86.305,86.305,86.235,86.25,264099998.0
2008-10-29 23:30:00,86.255,86.285,86.21,86.25,611400001.0
2008-10-29 23:31:00,86.25,86.25,86.085,86.2,883199996.0
2008-10-29 23:32:00,86.205,86.23,86.195,86.21,15000000.0
2008-10-29 23:33:00,86.19,86.19,86.13,86.145,412499990.0
2008-10-29 23:34:00,86.14,86.175,86.075,86.175,1231299974.0
2008-10-29 23:35:00,86.19,86.19,86.14,86.14,494599988.0
2008-10-29 23:36:00,86.15,86.15,86.14,86.14,816999980.0
2008-10-29 23:37:00,86.14,86.17,86.14,86.16,411499990.0
2008-10-29 23:38:00,86.15,86.15,86.145,86.145,7000000.0
2008-10-29 23:39:00,86.14,86.14,86.14,86.14,162199996.0
2008-10-29 23:40:00,86.14,86.265,86.14,86.245,163099998.0
2008-10-29 23:41:00,86.255,86.27,86.255,86.27,48000000.0
2008-10-29 23:42:00,86.275,86.275,86.25,86.25,50000000.0
2008-10-29 23:43:00,86.28,86.3,86.265,86.28,65000000.0
2008-10-29 23:44:00,86.295,86.355,86.295,86.345,10000000.0
2008-10-29 23:45:00,86.335,86.335,86.315,86.315,4000000.0
2008-10-29 23:46:00,86.28,86.34,86.28,86.29,19400000.0
2008-10-29 23:47:00,86.29,86.3,86.29,86.3,67199999.0
2008-10-29 23:48:00,86.305,86.33,86.305,86.325,10000000.0
2008-10-29 23:49:00,86.315,86.355,86.305,86.325,23000000.0
2008-10-29 23:50:00,86.33,86.39,86.315,86.37,34000000.0
2008-10-29 23:51:00,86.375,86.39,86.35,86.35,16000000.0
2008-10-29 23:52:00,86.355,86.36,86.355,86.36,7000000.0
2008-10-29 23:53:00,86.355,86.36,86.355,86.36,2000000.0
2008-10-29 23:54:00,86.355,86.375,86.315,86.335,14000000.0
2008-10-29 23:55:00,86.33,86.33,86.315,86.325,6000000.0
2008-10-29 23:56:00,86.33,86.335,86.32,86.33,7000000.0
2008-10-29 23:57:00,86.335,86.335,86.32,86.32,6000000.0
2008-10-29 23:58:00,86.315,86.315,86.31,86.31,2000000.0
2008-10-29 23:59:00,86.315,86.315,86.305,86.305,3000000.0
2008-10-30 00:00:00,86.305,86.38,86.305,86.35,7000000.0
2008-10-30 00:01:00,86.36,86.36,86.34,86.35,7000000.0
2008-10-30 00:02:00,86.355,86.355,86.34,86.34,13000000.0
2008-10-30 00:03:00,86.335,86.345,86.33,86.335,7000000.0
2008-10-30 00:04:00,86.34,86.365,86.34,86.355,15000000.0
2008-10-30 00:05:00,86.36,86.365,86.36,86.365,4000000.0
2008-10-30 00:06:00,86.375,86.405,86.37,86.39,29000000.0
2008-10-30 00:07:00,86.38,86.405,86.315,86.405,92099998.0
2008-10-30 00:08:00,86.4,86.415,86.38,86.38,14000000.0
2008-10-30 00:09:00,86.385,86.385,86.38,86.38,2000000.0
2008-10-30 00:10:00,86.39,86.4,86.38,86.39,9000000.0
2008-10-30 00:11:00,86.39,86.44,86.335,86.345,48200000.0
2008-10-30 00:12:00,86.35,86.35,86.325,86.34,24200000.0
2008-10-30 00:13:00,86.37,86.38,86.32,86.35,77000000.0
2008-10-30 00:14:00,86.355,86.355,86.29,86.295,11200000.0
2008-10-30 00:15:00,86.3,86.34,86.3,86.34,90000000.0
2008-10-30 00:16:00,86.34,86.34,86.285,86.3,341000000.0
2008-10-30 00:17:00,86.295,86.3,86.295,86.3,142200000.0
2008-10-30 00:18:00,86.3,86.305,86.3,86.3,40800000.0
2008-10-30 00:19:00,86.305,86.32,86.3,86.3,18600000.0
2008-10-30 00:20:00,86.295,86.295,86.275,86.28,62600000.0
2008-10-30 00:21:00,86.28,86.28,86.23,86.23,405100000.0
2008-10-30 00:22:00,86.23,86.235,86.155,86.23,1612800001.0
2008-10-30 00:23:00,86.23,86.23,86.13,86.15,436600000.0
2008-10-30 00:24:00,86.15,86.15,86.095,86.15,63400000.0
2008-10-30 00:25:00,86.145,86.15,86.125,86.13,59200000.0
2008-10-30 00:26:00,86.125,86.13,86.12,86.13,13200000.0
2008-10-30 00:27:00,86.15,86.15,86.085,86.105,43000000.0
2008-10-30 00:28:00,86.105,86.105,86.055,86.085,52800000.0
2008-10-30 00:29:00,86.08,86.08,86.06,86.08,28400000.0
2008-10-30 00:30:00,86.075,86.075,86.03,86.06,58600000.0
2008-10-30 00:31:00,86.065,86.075,86.065,86.075,16800000.0
2008-10-30 00:32:00,86.08,86.11,86.04,86.06,88600000.0
2008-10-30 00:33:00,86.075,86.105,86.065,86.105,39800000.0
2008-10-30 00:34:00,86.12,86.235,86.12,86.225,106400000.0
2008-10-30 00:35:00,86.22,86.23,86.2,86.2,42200000.0
2008-10-30 00:36:00,86.2,86.23,86.18,86.18,154399996.0
2008-10-30 00:37:00,86.185,86.19,86.185,86.185,39000000.0
2008-10-30 00:38:00,86.18,86.265,86.18,86.25,182199996.0
2008-10-30 00:39:00,86.24,86.28,86.23,86.25,15000000.0
2008-10-30 00:40:00,86.25,86.28,86.21,86.265,71600000.0
2008-10-30 00:41:00,86.26,86.28,86.24,86.275,482300000.0
2008-10-30 00:42:00,86.27,86.27,86.22,86.25,226800000.0
2008-10-30 00:43:00,86.25,86.25,86.23,86.23,6000000.0
2008-10-30 00:44:00,86.22,86.22,86.21,86.215,62099998.0
2008-10-30 00:45:00,86.21,86.225,86.21,86.21,685999984.0
2008-10-30 00:46:00,86.21,86.21,86.06,86.12,809699971.0
2008-10-30 00:47:00,86.12,86.125,86.04,86.05,66659999.0
2008-10-30 00:48:00,86.05,86.05,86.04,86.05,949400000.0
2008-10-30 00:49:00,86.05,86.05,85.895,85.9,304699996.0
2008-10-30 00:50:00,85.9,85.94,85.89,85.925,568200002.0
2008-10-30 00:51:00,85.94,86.045,85.935,86.0,77200000.0
2008-10-30 00:52:00,86.005,86.095,86.0,86.07,63600000.0
2008-10-30 00:53:00,86.07,86.145,86.07,86.085,36200000.0
2008-10-30 00:54:00,86.08,86.09,86.04,86.05,33000000.0
2008-10-30 00:55:00,86.055,86.085,86.045,86.06,26000000.0
2008-10-30 00:56:00,86.06,86.1,86.06,86.075,28800000.0
2008-10-30 00:57:00,86.075,86.19,86.075,86.13,54200000.0
2008-10-30 00:58:00,86.13,86.13,86.11,86.11,13000000.0
2008-10-30 00:59:00,86.1,86.1,86.1,86.1,135000000.0
2008-10-30 01:00:00,86.1,86.1,86.1,86.1,405000000.0
2008-10-30 01:01:00,86.1,86.1,86.1,86.1,405000000.0
2008-10-30 01:02:00,86.1,86.1,86.1,86.1,162000000.0
2008-10-30 01:03:00,86.1,86.1,86.1,86.1,351000000.0
2008-10-30 01:04:00,86.1,86.1,85.98,86.0,597000000.0
2008-10-30 01:05:00,86.0,86.0,85.865,85.925,80960000.0
2008-10-30 01:06:00,85.93,85.93,85.905,85.93,27000000.0
2008-10-30 01:07:00,85.92,85.935,85.905,85.93,16000000.0
2008-10-30 01:08:00,85.915,85.93,85.905,85.92,16000000.0
2008-10-30 01:09:00,85.925,85.94,85.915,85.94,8000000.0
2008-10-30 01:10:00,85.935,85.95,85.925,85.925,18200000.0
2008-10-30 01:11:00,85.925,85.925,85.925,85.925,5000000.0
2008-10-30 01:12:00,85.925,85.94,85.9,85.92,39000000.0
2008-10-30 01:13:00,85.93,85.93,85.92,85.92,3000000.0
2008-10-30 01:14:00,85.93,85.965,85.92,85.935,44200000.0
2008-10-30 01:15:00,85.94,85.95,85.91,85.93,48200000.0
2008-10-30 01:16:00,85.94,85.95,85.89,85.92,141419999.0
2008-10-30 01:17:00,85.92,85.925,85.915,85.92,4000000.0
2008-10-30 01:18:00,85.94,85.95,85.895,85.92,34800000.0
2008-10-30 01:19:00,85.915,85.945,85.9,85.92,41400000.0
2008-10-30 01:20:00,85.935,85.965,85.915,85.965,15000000.0
2008-10-30 01:21:00,85.96,85.96,85.94,85.95,46800000.0
2008-10-30 01:22:00,85.95,85.98,85.95,85.965,45200000.0
2008-10-30 01:23:00,85.965,86.01,85.965,85.995,28800000.0
2008-10-30 01:24:00,86.005,86.005,85.995,86.0,4000000.0
2008-10-30 01:25:00,86.0,86.015,86.0,86.015,2200000.0
2008-10-30 01:26:00,86.025,86.03,86.015,86.02,31200000.0
2008-10-30 01:27:00,86.02,86.02,86.01,86.01,10000000.0
2008-10-30 01:28:00,86.015,86.015,85.98,85.98,27000000.0
2008-10-30 01:29:00,85.99,85.99,85.965,85.965,5000000.0
2008-10-30 01:30:00,85.96,86.015,85.96,85.995,21400000.0
2008-10-30 01:31:00,85.99,86.0,85.98,85.99,18000000.0
2008-10-30 01:32:00,85.99,85.995,85.99,85.99,5000000.0
2008-10-30 01:33:00,85.995,86.04,85.995,86.03,31000000.0
2008-10-30 01:34:00,86.035,86.06,86.03,86.06,15000000.0
2008-10-30 01:35:00,86.075,86.085,86.06,86.075,22000000.0
2008-10-30 01:36:00,86.08,86.08,86.065,86.075,12000000.0
2008-10-30 01:37:00,86.075,86.085,86.045,86.075,48000000.0
2008-10-30 01:38:00,86.07,86.135,86.07,86.105,67000000.0
2008-10-30 01:39:00,86.1,86.13,86.095,86.095,23000000.0
2008-10-30 01:40:00,86.08,86.105,86.075,86.095,31000000.0
2008-10-30 01:41:00,86.105,86.115,86.105,86.11,9000000.0
2008-10-30 01:42:00,86.115,86.18,86.105,86.18,25200000.0
2008-10-30 01:43:00,86.21,86.22,86.185,86.22,21000000.0
2008-10-30 01:44:00,86.205,86.225,86.15,86.165,177500000.0
2008-10-30 01:45:00,86.175,86.18,86.16,86.17,19000000.0
2008-10-30 01:46:00,86.18,86.185,86.15,86.15,189500000.0
2008-10-30 01:47:00,86.15,86.15,86.15,86.15,514900000.0
2008-10-30 01:48:00,86.15,86.15,86.15,86.15,921400000.0
2008-10-30 01:49:00,86.15,86.15,86.15,86.15,380400000.0
2008-10-30 01:50:00,86.15,86.15,86.15,86.15,189700000.0
2008-10-30 01:51:00,86.15,86.15,86.15,86.15,54200000.0
2008-10-30 01:52:00,86.15,86.15,86.15,86.15,135500000.0
2008-10-30 01:53:00,86.15,86.16,86.15,86.15,654900000.0
2008-10-30 01:54:00,86.15,86.15,86.065,86.085,668500002.0
2008-10-30 01:55:00,86.065,86.08,86.05,86.06,177900000.0
2008-10-30 01:56:00,86.055,86.075,86.05,86.05,304400000.0
2008-10-30 01:57:00,86.05,86.1,86.05,86.1,220600000.0
2008-10-30 01:58:00,86.11,86.11,86.08,86.09,48300000.0
2008-10-30 01:59:00,86.09,86.105,86.08,86.09,99200000.0
2008-10-30 02:00:00,86.08,86.1,86.06,86.06,452500000.0
2008-10-30 02:01:00,86.07,86.09,86.07,86.09,325500000.0
2008-10-30 02:02:00,86.09,86.13,86.025,86.09,1243400002.0
2008-10-30 02:03:00,86.085,86.12,86.025,86.04,913200002.0
2008-10-30 02:04:00,86.04,86.07,86.04,86.04,1577399992.0
2008-10-30 02:05:00,86.04,86.065,86.04,86.055,382200000.0
2008-10-30 02:06:00,86.055,86.115,86.05,86.105,1029500006.0
2008-10-30 02:07:00,86.105,86.14,86.095,86.13,571600002.0
2008-10-30 02:08:00,86.135,86.14,86.12,86.14,355100001.0
2008-10-30 02:09:00,86.14,86.23,86.14,86.22,361600000.0
2008-10-30 02:10:00,86.22,86.28,86.22,86.28,336700000.0
2008-10-30 02:11:00,86.29,86.34,86.28,86.3,310700000.0
2008-10-30 02:12:00,86.3,86.32,86.295,86.32,358400000.0
2008-10-30 02:13:00,86.32,86.39,86.32,86.38,322100000.0
2008-10-30 02:14:00,86.38,86.41,86.245,86.245,699799999.0
2008-10-30 02:15:00,86.245,86.305,86.21,86.295,706100001.0
2008-10-30 02:16:00,86.3,86.395,86.295,86.355,1351999998.0
2008-10-30 02:17:00,86.35,86.61,86.35,86.61,1712499986.0
2008-10-30 02:18:00,86.615,86.83,86.6,86.76,1175400000.0
2008-10-30 02:19:00,86.725,86.835,86.68,86.835,1042499999.0
2008-10-30 02:20:00,86.835,86.905,86.835,86.895,1156600003.0
2008-10-30 02:21:00,86.89,86.9,86.755,86.815,700200006.0
2008-10-30 02:22:00,86.835,86.855,86.745,86.845,1472100009.0
2008-10-30 02:23:00,86.845,87.27,86.825,87.27,1287699992.0
2008-10-30 02:24:00,87.27,87.42,87.15,87.15,1279000004.0
2008-10-30 02:25:00,87.14,87.19,87.025,87.19,1484400001.0
2008-10-30 02:26:00,87.17,87.17,87.04,87.105,334000000.0
2008-10-30 02:27:00,87.105,87.14,87.065,87.12,409400000.0
2008-10-30 02:28:00,87.175,87.175,87.015,87.02,1281799998.0
2008-10-30 02:29:00,87.02,87.06,87.01,87.015,2051100003.0
2008-10-30 02:30:00,87.02,87.03,86.975,87.0,701699988.0
2008-10-30 02:31:00,87.0,87.015,87.0,87.0,60400000.0
2008-10-30 02:32:00,87.01,87.07,86.99,87.03,744100011.0
2008-10-30 02:33:00,86.995,86.995,86.98,86.99,1983600000.0
2008-10-30 02:34:00,86.99,86.99,86.66,86.66,2102900008.0
2008-10-30 02:35:00,86.66,86.83,86.66,86.805,1163000003.0
2008-10-30 02:36:00,86.805,86.895,86.8,86.85,174300000.0
2008-10-30 02:37:00,86.86,86.86,86.77,86.85,905400003.0
2008-10-30 02:38:00,86.85,86.865,86.755,86.755,199300001.0
2008-10-30 02:39:00,86.77,86.79,86.76,86.77,47200000.0
2008-10-30 02:40:00,86.78,86.92,86.77,86.895,294900001.0
2008-10-30 02:41:00,86.89,86.97,86.88,86.96,421500003.0
2008-10-30 02:42:00,86.96,87.02,86.94,86.97,291300001.0
2008-10-30 02:43:00,86.96,86.97,86.895,86.97,412300003.0
2008-10-30 02:44:00,86.975,87.0,86.96,86.98,331300001.0
2008-10-30 02:45:00,86.98,86.98,86.715,86.81,1850600009.0
2008-10-30 02:46:00,86.765,86.815,86.72,86.75,932900016.0
2008-10-30 02:47:00,86.735,86.775,86.715,86.775,545500007.0
2008-10-30 02:48:00,86.775,86.875,86.77,86.81,443200002.0
2008-10-30 02:49:00,86.8,86.88,86.79,86.835,185600000.0
2008-10-30 02:50:00,86.835,86.99,86.83,86.945,334300000.0
2008-10-30 02:51:00,86.96,87.155,86.875,87.145,869300002.0
2008-10-30 02:52:00,87.15,87.205,87.105,87.17,505800002.0
2008-10-30 02:53:00,87.17,87.235,87.13,87.13,1171200007.0
2008-10-30 02:54:00,87.13,87.34,87.125,87.34,1178600002.0
2008-10-30 02:55:00,87.34,87.36,87.215,87.275,1205800016.0
2008-10-30 02:56:00,87.28,87.28,87.22,87.23,370000004.0
2008-10-30 02:57:00,87.23,87.26,87.13,87.135,287400000.0
2008-10-30 02:58:00,87.13,87.13,87.005,87.02,344800000.0
2008-10-30 02:59:00,87.025,87.07,86.995,87.045,314900000.0
2008-10-30 03:00:00,87.045,87.115,87.025,87.11,330800001.0
2008-10-30 03:01:00,87.11,87.315,87.11,87.25,800300012.0
2008-10-30 03:02:00,87.25,87.395,87.205,87.375,585300005.0
2008-10-30 03:03:00,87.37,87.395,87.3,87.39,631400005.0
2008-10-30 03:04:00,87.39,87.51,87.39,87.495,710300006.0
2008-10-30 03:05:00,87.495,87.605,87.48,87.605,381400000.0
2008-10-30 03:06:00,87.595,87.66,87.555,87.64,570200000.0
2008-10-30 03:07:00,87.65,87.67,87.54,87.65,488600002.0
2008-10-30 03:08:00,87.66,87.66,87.565,87.57,279400000.0
2008-10-30 03:09:00,87.565,87.58,87.41,87.46,212000000.0
2008-10-30 03:10:00,87.475,87.485,87.395,87.4,262200000.0
2008-10-30 03:11:00,87.41,87.49,87.405,87.48,251600000.0
2008-10-30 03:12:00,87.46,87.555,87.42,87.545,276200000.0
2008-10-30 03:13:00,87.56,87.875,87.56,87.86,400200000.0
2008-10-30 03:14:00,87.86,87.86,87.64,87.66,787800000.0
2008-10-30 03:15:00,87.69,87.69,87.425,87.44,951400000.0
2008-10-30 03:16:00,87.435,87.5,87.365,87.47,741000001.0
2008-10-30 03:17:00,87.465,87.58,87.465,87.58,547600001.0
2008-10-30 03:18:00,87.58,87.91,87.58,87.89,596200001.0
2008-10-30 03:19:00,87.9,88.02,87.73,87.775,562900000.0
2008-10-30 03:20:00,87.37,87.4,87.36,87.39,1559300004.0
2008-10-30 03:21:00,87.4,87.4,87.36,87.38,1559300004.0
2008-10-30 03:22:00,87.39,87.41,87.39,87.39,1559300004.0
2008-10-30 03:23:00,87.38,87.38,87.185,87.36,1559300004.0
2008-10-30 03:24:00,87.345,87.375,87.285,87.355,360600000.0
2008-10-30 03:25:00,87.36,87.48,87.285,87.46,484300002.0
2008-10-30 03:26:00,87.37,87.38,87.37,87.38,1475200000.0
2008-10-30 03:27:00,87.39,87.4,87.38,87.4,1475200000.0
2008-10-30 03:28:00,87.35,87.405,87.34,87.405,1475200000.0
2008-10-30 03:29:00,87.405,87.42,87.34,87.35,732399991.0
2008-10-30 03:30:00,87.44,87.46,87.44,87.45,670100000.0
2008-10-30 03:31:00,87.29,87.32,87.075,87.09,670100000.0
2008-10-30 03:32:00,87.1,87.38,87.09,87.365,434100001.0
2008-10-30 03:33:00,87.38,87.38,87.285,87.31,520800006.0
2008-10-30 03:34:00,87.31,87.345,87.13,87.13,845300002.0
2008-10-30 03:35:00,87.125,87.13,87.06,87.07,507000000.0
2008-10-30 03:36:00,87.07,87.17,87.07,87.165,326900000.0
2008-10-30 03:37:00,87.165,87.385,87.14,87.385,403400001.0
2008-10-30 03:38:00,87.38,87.385,87.29,87.29,287100000.0
2008-10-30 03:39:00,87.29,87.29,87.29,87.29,264000000.0
2008-10-30 03:40:00,87.29,87.29,87.13,87.225,372000000.0
2008-10-30 03:41:00,87.225,87.295,87.225,87.27,217600000.0
2008-10-30 03:42:00,87.275,87.275,87.23,87.23,810000002.0
2008-10-30 03:43:00,87.23,87.28,87.23,87.26,1403200001.0
2008-10-30 03:44:00,87.255,87.29,87.245,87.27,246300000.0
2008-10-30 03:45:00,87.27,87.33,87.25,87.33,308600002.0
2008-10-30 03:46:00,87.325,87.345,87.29,87.315,287500000.0
2008-10-30 03:47:00,87.325,87.325,87.305,87.305,379200005.0
2008-10-30 03:48:00,87.305,87.305,87.205,87.21,562400004.0
2008-10-30 03:49:00,87.215,87.215,87.115,87.16,1163800004.0
2008-10-30 03:50:00,87.155,87.185,87.125,87.185,56200000.0
2008-10-30 03:51:00,87.185,87.25,87.145,87.15,143300000.0
2008-10-30 03:52:00,87.155,87.215,87.13,87.215,110800000.0
2008-10-30 03:53:00,87.21,87.29,87.175,87.275,114800000.0
2008-10-30 03:54:00,87.285,87.345,87.285,87.345,84200000.0
2008-10-30 03:55:00,87.34,87.36,87.33,87.36,126000000.0
2008-10-30 03:56:00,87.36,87.45,87.36,87.43,418200001.0
2008-10-30 03:57:00,87.425,87.43,87.395,87.405,55400000.0
2008-10-30 03:58:00,87.405,87.485,87.405,87.485,129100000.0
2008-10-30 03:59:00,87.48,87.495,87.445,87.45,130600000.0
2008-10-30 04:00:00,87.45,87.45,87.355,87.37,413700001.0
2008-10-30 04:01:00,87.375,87.375,87.345,87.36,43000000.0
2008-10-30 04:02:00,87.345,87.35,87.24,87.24,258400001.0
2008-10-30 04:03:00,87.23,87.24,87.185,87.22,388400000.0
2008-10-30 04:04:00,87.225,87.235,87.21,87.22,279200000.0
2008-10-30 04:05:00,87.22,87.24,87.215,87.24,215600000.0
2008-10-30 04:06:00,87.24,87.295,87.24,87.295,246600000.0
2008-10-30 04:07:00,87.295,87.38,87.285,87.36,181300000.0
2008-10-30 04:08:00,87.37,87.375,87.315,87.34,276000001.0
2008-10-30 04:09:00,87.345,87.37,87.345,87.355,241000000.0
2008-10-30 04:10:00,87.355,87.36,87.32,87.34,379900001.0
2008-10-30 04:11:00,87.34,87.36,87.29,87.3,223100000.0
2008-10-30 04:12:00,87.3,87.37,87.29,87.37,197000000.0
2008-10-30 04:13:00,87.37,87.41,87.37,87.39,154600000.0
2008-10-30 04:14:00,87.405,87.43,87.395,87.405,153600000.0
2008-10-30 04:15:00,87.41,87.43,87.38,87.38,47300000.0
2008-10-30 04:16:00,87.38,87.39,87.345,87.37,325400000.0
2008-10-30 04:17:00,87.365,87.37,87.33,87.33,169800000.0
2008-10-30 04:18:00,87.33,87.365,87.33,87.36,183700000.0
2008-10-30 04:19:00,87.365,87.39,87.365,87.39,141800000.0
2008-10-30 04:20:00,87.39,87.39,87.36,87.385,161000000.0
2008-10-30 04:21:00,87.39,87.39,87.36,87.38,164600000.0
2008-10-30 04:22:00,87.38,87.415,87.375,87.38,107000000.0
2008-10-30 04:23:00,87.38,87.385,87.34,87.34,154000000.0
2008-10-30 04:24:00,87.34,87.38,87.33,87.38,273400000.0
2008-10-30 04:25:00,87.38,87.385,87.375,87.385,144600000.0
2008-10-30 04:26:00,87.385,87.385,87.37,87.375,103800000.0
2008-10-30 04:27:00,87.38,87.405,87.375,87.405,131200000.0
2008-10-30 04:28:00,87.425,87.43,87.35,87.39,240700000.0
2008-10-30 04:29:00,87.415,87.45,87.39,87.44,229800000.0
2008-10-30 04:30:00,87.44,87.47,87.43,87.455,144500000.0
2008-10-30 04:31:00,87.46,87.47,87.445,87.46,127500000.0
2008-10-30 04:32:00,87.46,87.495,87.435,87.465,163800000.0
2008-10-30 04:33:00,87.465,87.505,87.44,87.505,250100000.0
2008-10-30 04:34:00,87.5,87.52,87.445,87.455,277600000.0
2008-10-30 04:35:00,87.45,87.48,87.41,87.425,801000009.0
2008-10-30 04:36:00,87.435,87.465,87.405,87.465,532300008.0
2008-10-30 04:37:00,87.465,87.525,87.425,87.505,535500000.0
2008-10-30 04:38:00,87.5,87.56,87.425,87.49,524400001.0
2008-10-30 04:39:00,87.495,87.625,87.495,87.605,319200001.0
2008-10-30 04:40:00,87.61,87.75,87.58,87.74,342200000.0
2008-10-30 04:41:00,87.755,87.955,87.755,87.88,626699995.0
2008-10-30 04:42:00,87.88,87.88,87.74,87.795,823799992.0
2008-10-30 04:43:00,87.785,87.87,87.745,87.83,528600000.0
2008-10-30 04:44:00,87.825,87.86,87.735,87.76,505000000.0
2008-10-30 04:45:00,87.755,87.835,87.735,87.78,476400004.0
2008-10-30 04:46:00,87.78,87.96,87.775,87.905,980600001.0
2008-10-30 04:47:00,87.935,87.95,87.855,87.89,240200000.0
2008-10-30 04:48:00,87.35,87.36,87.27,87.31,511300001.0
2008-10-30 04:49:00,87.735,87.81,87.675,87.81,511300001.0
2008-10-30 04:50:00,87.81,87.81,87.74,87.74,446700001.0
2008-10-30 04:51:00,87.74,87.75,87.705,87.73,428900005.0
2008-10-30 04:52:00,87.73,87.73,87.68,87.71,707400012.0
2008-10-30 04:53:00,87.71,87.71,87.65,87.685,805200017.0
2008-10-30 04:54:00,87.685,87.765,87.67,87.76,315200000.0
2008-10-30 04:55:00,87.745,87.82,87.745,87.78,459500000.0
2008-10-30 04:56:00,87.79,87.79,87.625,87.635,441000000.0
2008-10-30 04:57:00,87.64,87.715,87.63,87.685,228700000.0
2008-10-30 04:58:00,87.695,87.73,87.68,87.705,264400000.0
2008-10-30 04:59:00,87.705,87.705,87.505,87.52,434800000.0
2008-10-30 05:00:00,87.52,87.53,87.52,87.525,267000000.0
2008-10-30 05:01:00,87.525,87.525,87.52,87.52,148800000.0
2008-10-30 05:02:00,87.52,87.55,87.52,87.545,177000001.0
2008-10-30 05:03:00,87.545,87.56,87.52,87.52,731200001.0
2008-10-30 05:04:00,87.52,87.55,87.51,87.53,802200019.0
2008-10-30 05:05:00,87.545,87.6,87.51,87.59,879000004.0
2008-10-30 05:06:00,87.59,87.6,87.545,87.555,884200017.0
2008-10-30 05:07:00,87.555,87.64,87.555,87.62,645400007.0
2008-10-30 05:08:00,87.62,87.63,87.6,87.62,355300012.0
2008-10-30 05:09:00,87.62,87.625,87.59,87.59,228200003.0
2008-10-30 05:10:00,87.59,87.595,87.565,87.565,82200000.0
2008-10-30 05:11:00,87.56,87.695,87.56,87.655,380800002.0
2008-10-30 05:12:00,87.655,87.665,87.62,87.62,137400001.0
2008-10-30 05:13:00,87.615,87.64,87.59,87.635,189000001.0
2008-10-30 05:14:00,87.63,87.645,87.53,87.54,1084399995.0
2008-10-30 05:15:00,87.54,87.585,87.51,87.525,353600003.0
2008-10-30 05:16:00,87.525,87.615,87.525,87.615,278400001.0
2008-10-30 05:17:00,87.62,87.645,87.615,87.63,199400001.0
2008-10-30 05:18:00,87.63,87.63,87.54,87.54,215400002.0
2008-10-30 05:19:00,87.54,87.56,87.54,87.56,156600000.0
2008-10-30 05:20:00,87.575,87.63,87.555,87.585,324600000.0
2008-10-30 05:21:00,87.59,87.59,87.545,87.585,269900000.0
2008-10-30 05:22:00,87.585,87.595,87.53,87.55,342500000.0
2008-10-30 05:23:00,87.55,87.55,87.38,87.38,390500006.0
2008-10-30 05:24:00,87.38,87.46,87.37,87.44,554400006.0
2008-10-30 05:25:00,87.44,87.46,87.355,87.41,282600000.0
2008-10-30 05:26:00,87.41,87.48,87.405,87.43,219500000.0
2008-10-30 05:27:00,87.445,87.445,87.22,87.28,267300000.0
2008-10-30 05:28:00,87.285,87.32,87.225,87.24,672800006.0
2008-10-30 05:29:00,87.27,87.33,87.26,87.33,2085000003.0
2008-10-30 05:30:00,87.25,87.28,87.13,87.24,2085000003.0
2008-10-30 05:31:00,87.24,87.24,87.04,87.04,435000001.0
2008-10-30 05:32:00,87.045,87.095,86.905,86.945,303500000.0
2008-10-30 05:33:00,86.94,87.055,86.94,87.045,344700001.0
2008-10-30 05:34:00,87.045,87.16,87.035,87.115,305800000.0
2008-10-30 05:35:00,87.11,87.145,87.095,87.13,256900000.0
2008-10-30 05:36:00,87.13,87.28,87.125,87.27,462900000.0
2008-10-30 05:37:00,87.275,87.38,87.23,87.315,275200000.0
2008-10-30 05:38:00,87.315,87.32,87.245,87.27,361500000.0
2008-10-30 05:39:00,87.275,87.29,87.145,87.235,440900000.0
2008-10-30 05:40:00,87.225,87.26,87.18,87.255,534600001.0
2008-10-30 05:41:00,87.255,87.34,87.225,87.29,505600000.0
2008-10-30 05:42:00,87.3,87.39,87.265,87.37,267200000.0
2008-10-30 05:43:00,87.36,87.485,87.36,87.44,271200001.0
2008-10-30 05:44:00,87.435,87.435,87.33,87.39,305800000.0
2008-10-30 05:45:00,87.39,87.445,87.38,87.415,139000000.0
2008-10-30 05:46:00,87.415,87.435,87.335,87.355,277700000.0
2008-10-30 05:47:00,87.35,87.36,87.29,87.345,345400000.0
2008-10-30 05:48:00,87.345,87.345,87.235,87.32,194100000.0
2008-10-30 05:49:00,87.31,87.31,87.185,87.23,210000000.0
2008-10-30 05:50:00,87.24,87.25,87.2,87.2,480600005.0
2008-10-30 05:51:00,87.215,87.35,87.2,87.275,432600001.0
2008-10-30 05:52:00,87.285,87.305,87.19,87.21,249000002.0
2008-10-30 05:53:00,87.21,87.28,87.19,87.225,280400000.0
2008-10-30 05:54:00,87.225,87.275,87.225,87.245,136000000.0
2008-10-30 05:55:00,87.245,87.255,87.24,87.255,63400000.0
2008-10-30 05:56:00,87.255,87.285,87.255,87.27,101200000.0
2008-10-30 05:57:00,87.27,87.295,87.27,87.295,77000000.0
2008-10-30 05:58:00,87.295,87.465,87.285,87.465,190700000.0
2008-10-30 05:59:00,87.465,87.64,87.365,87.435,732900000.0
2008-10-30 06:00:00,87.28,87.31,87.28,87.31,397600000.0
2008-10-30 06:01:00,87.305,87.385,87.3,87.325,397600000.0
2008-10-30 06:02:00,87.325,87.385,87.295,87.375,585000000.0
2008-10-30 06:03:00,87.39,87.39,87.26,87.315,250000000.0
2008-10-30 06:04:00,87.315,87.33,87.185,87.275,329600000.0
2008-10-30 06:05:00,87.275,87.275,87.17,87.235,438600000.0
2008-10-30 06:06:00,87.235,87.27,87.165,87.18,537800004.0
2008-10-30 06:07:00,87.18,87.205,87.18,87.18,1726600006.0
2008-10-30 06:08:00,87.14,87.22,87.13,87.2,432800000.0
2008-10-30 06:09:00,87.265,87.365,87.245,87.365,432800000.0
2008-10-30 06:10:00,87.36,87.4,87.3,87.34,154400000.0
2008-10-30 06:11:00,87.355,87.355,87.295,87.3,34800000.0
2008-10-30 06:12:00,87.305,87.305,87.255,87.255,194600002.0
2008-10-30 06:13:00,87.245,87.29,87.24,87.27,301000001.0
2008-10-30 06:14:00,87.275,87.295,87.245,87.27,242800000.0
2008-10-30 06:15:00,87.27,87.3,87.27,87.27,248200000.0
2008-10-30 06:16:00,87.275,87.29,87.18,87.27,269400000.0
2008-10-30 06:17:00,87.27,87.345,87.26,87.335,270800000.0
2008-10-30 06:18:00,87.335,87.335,87.23,87.32,95000000.0
2008-10-30 06:19:00,87.32,87.32,87.215,87.23,298000000.0
2008-10-30 06:20:00,87.27,87.34,87.27,87.325,102200000.0
2008-10-30 06:21:00,87.31,87.415,87.255,87.415,124700000.0
2008-10-30 06:22:00,87.42,87.455,87.4,87.445,290000000.0
2008-10-30 06:23:00,87.445,87.445,87.355,87.37,239500000.0
2008-10-30 06:24:00,87.355,87.39,87.345,87.355,190800000.0
2008-10-30 06:25:00,87.37,87.4,87.355,87.39,273700000.0
2008-10-30 06:26:00,87.39,87.405,87.375,87.385,273000000.0
2008-10-30 06:27:00,87.385,87.395,87.31,87.32,469900000.0
2008-10-30 06:28:00,87.325,87.34,87.26,87.26,848200003.0
2008-10-30 06:29:00,87.26,87.335,87.26,87.32,780000003.0
2008-10-30 06:30:00,87.325,87.4,87.325,87.38,156500000.0
2008-10-30 06:31:00,87.38,87.485,87.38,87.48,215800000.0
2008-10-30 06:32:00,87.48,87.54,87.48,87.52,236800000.0
2008-10-30 06:33:00,87.525,87.525,87.44,87.44,246600000.0
2008-10-30 06:34:00,87.44,87.45,87.395,87.415,498700004.0
2008-10-30 06:35:00,87.41,87.425,87.345,87.365,261100000.0
2008-10-30 06:36:00,87.375,87.38,87.315,87.335,261400000.0
2008-10-30 06:37:00,87.335,87.415,87.325,87.385,324000000.0
2008-10-30 06:38:00,87.39,87.425,87.35,87.425,254800000.0
2008-10-30 06:39:00,87.43,87.44,87.4,87.41,272600000.0
2008-10-30 06:40:00,87.41,87.41,87.34,87.35,150900000.0
2008-10-30 06:41:00,87.06,87.12,87.06,87.11,1407600045.0
2008-10-30 06:42:00,87.33,87.37,87.33,87.35,1407600045.0
2008-10-30 06:43:00,87.35,87.375,87.345,87.35,290600000.0
2008-10-30 06:44:00,87.35,87.425,87.34,87.37,304999999.0
2008-10-30 06:45:00,87.39,87.395,87.36,87.37,109400000.0
2008-10-30 06:46:00,87.37,87.405,87.355,87.38,154200000.0
2008-10-30 06:47:00,87.26,87.35,87.26,87.35,538400016.0
2008-10-30 06:48:00,87.36,87.36,87.34,87.36,538400016.0
2008-10-30 06:49:00,87.36,87.36,87.36,87.36,1292800048.0
2008-10-30 06:50:00,87.36,87.36,87.225,87.245,614800012.0
2008-10-30 06:51:00,87.245,87.255,87.18,87.185,298300001.0
2008-10-30 06:52:00,87.185,87.295,87.185,87.195,249400000.0
2008-10-30 06:53:00,87.195,87.275,87.195,87.275,148200000.0
2008-10-30 06:54:00,87.275,87.305,87.25,87.3,229800002.0
2008-10-30 06:55:00,87.295,87.325,87.22,87.245,238600000.0
2008-10-30 06:56:00,87.245,87.29,87.22,87.22,207700000.0
2008-10-30 06:57:00,87.22,87.24,87.19,87.225,257500000.0
2008-10-30 06:58:00,87.23,87.24,87.21,87.23,168600000.0
2008-10-30 06:59:00,87.23,87.275,87.225,87.275,209000000.0
2008-10-30 07:00:00,87.275,87.3,87.27,87.3,61800000.0
2008-10-30 07:01:00,87.295,87.295,87.25,87.285,126400000.0
2008-10-30 07:02:00,87.295,87.305,87.21,87.21,106400000.0
2008-10-30 07:03:00,87.21,87.215,87.2,87.215,101900000.0
2008-10-30 07:04:00,87.22,87.22,87.195,87.2,76900000.0
2008-10-30 07:05:00,87.2,87.23,87.195,87.215,141800000.0
2008-10-30 07:06:00,87.215,87.22,87.13,87.14,409800000.0
2008-10-30 07:07:00,87.14,87.155,87.14,87.15,138400000.0
2008-10-30 07:08:00,87.15,87.225,87.15,87.215,512500004.0
2008-10-30 07:09:00,87.205,87.305,87.175,87.275,432100001.0
2008-10-30 07:10:00,87.275,87.275,87.205,87.23,315200000.0
2008-10-30 07:11:00,87.24,87.255,87.18,87.195,154000000.0
2008-10-30 07:12:00,87.2,87.205,87.18,87.18,974600005.0
2008-10-30 07:13:00,87.18,87.18,87.15,87.15,894599998.0
2008-10-30 07:14:00,87.13,87.18,87.085,87.17,811599991.0
2008-10-30 07:15:00,87.15,87.18,87.15,87.18,912599998.0
2008-10-30 07:16:00,87.18,87.195,87.15,87.18,845000007.0
2008-10-30 07:17:00,87.17,87.18,87.035,87.05,1078199992.0
2008-10-30 07:18:00,87.05,87.075,87.04,87.06,258100000.0
2008-10-30 07:19:00,87.075,87.12,87.045,87.045,349600000.0
2008-10-30 07:20:00,87.06,87.08,86.98,87.07,450500000.0
2008-10-30 07:21:00,87.07,87.07,87.0,87.04,502500006.0
2008-10-30 07:22:00,87.04,87.1,87.04,87.09,275000001.0
2008-10-30 07:23:00,87.095,87.14,87.045,87.095,1125700006.0
2008-10-30 07:24:00,87.105,87.18,87.09,87.105,674600001.0
2008-10-30 07:25:00,87.1,87.155,87.07,87.09,447900000.0
2008-10-30 07:26:00,87.095,87.105,86.95,86.95,668100007.0
2008-10-30 07:27:00,86.96,87.06,86.96,87.055,966900006.0
2008-10-30 07:28:00,87.055,87.075,87.01,87.01,712900012.0
2008-10-30 07:29:00,87.01,87.02,86.96,87.015,941400011.0
2008-10-30 07:30:00,87.015,87.1,86.97,87.075,791800016.0
2008-10-30 07:31:00,87.07,87.225,87.07,87.17,1849900006.0
2008-10-30 07:32:00,87.18,87.215,87.13,87.205,539700000.0
2008-10-30 07:33:00,87.205,87.25,87.2,87.235,300700000.0
2008-10-30 07:34:00,87.235,87.32,87.205,87.22,436000006.0
2008-10-30 07:35:00,87.45,87.47,87.44,87.47,203600000.0
2008-10-30 07:36:00,87.09,87.135,87.09,87.115,203600000.0
2008-10-30 07:37:00,87.12,87.13,87.035,87.085,332900000.0
2008-10-30 07:38:00,87.095,87.14,87.08,87.11,316800000.0
2008-10-30 07:39:00,87.11,87.165,87.095,87.095,406000001.0
2008-10-30 07:40:00,87.095,87.12,87.07,87.08,1244400014.0
2008-10-30 07:41:00,87.08,87.115,87.08,87.11,1046200011.0
2008-10-30 07:42:00,87.11,87.115,87.07,87.115,286200000.0
2008-10-30 07:43:00,87.12,87.23,87.115,87.205,640200011.0
2008-10-30 07:44:00,87.205,87.22,87.17,87.17,319600005.0
2008-10-30 07:45:00,87.17,87.18,87.145,87.145,249400006.0
2008-10-30 07:46:00,87.15,87.22,87.12,87.22,224200001.0
2008-10-30 07:47:00,87.225,87.35,87.165,87.345,425600000.0
2008-10-30 07:48:00,87.345,87.44,87.335,87.44,798999991.0
2008-10-30 07:49:00,87.44,87.57,87.41,87.565,359800000.0
2008-10-30 07:50:00,87.55,87.55,87.435,87.435,273800000.0
2008-10-30 07:51:00,87.435,87.435,87.345,87.365,149300000.0
2008-10-30 07:52:00,87.365,87.4,87.31,87.325,427800000.0
2008-10-30 07:53:00,87.325,87.33,87.3,87.31,343400009.0
2008-10-30 07:54:00,87.305,87.32,87.225,87.3,325999999.0
2008-10-30 07:55:00,87.305,87.31,87.22,87.25,439200000.0
2008-10-30 07:56:00,87.25,87.305,87.23,87.305,324400000.0
2008-10-30 07:57:00,87.3,87.4,87.295,87.34,399899997.0
2008-10-30 07:58:00,87.35,87.385,87.34,87.385,379999999.0
2008-10-30 07:59:00,87.385,87.5,87.375,87.465,332800000.0
2008-10-30 08:00:00,87.465,87.48,87.395,87.395,216200000.0
2008-10-30 08:01:00,87.4,87.415,87.34,87.39,408800001.0
2008-10-30 08:02:00,87.385,87.445,87.37,87.38,519100002.0
2008-10-30 08:03:00,87.395,87.425,87.365,87.375,405400000.0
2008-10-30 08:04:00,87.37,87.39,87.285,87.29,332700000.0
2008-10-30 08:05:00,87.29,87.33,87.25,87.31,269500000.0
2008-10-30 08:06:00,87.31,87.4,87.27,87.38,324800000.0
2008-10-30 08:07:00,87.38,87.42,87.325,87.33,849199992.0
2008-10-30 08:08:00,87.33,87.365,87.29,87.3,750599988.0
2008-10-30 08:09:00,87.3,87.3,87.3,87.3,881599968.0
2008-10-30 08:10:00,87.3,87.325,87.3,87.3,943499975.0
2008-10-30 08:11:00,87.3,87.315,87.3,87.31,332799989.0
2008-10-30 08:12:00,87.3,87.31,87.18,87.205,1152099968.0
2008-10-30 08:13:00,87.205,87.205,87.065,87.145,242900000.0
2008-10-30 08:14:00,87.14,87.18,87.08,87.09,293400000.0
2008-10-30 08:15:00,87.085,87.095,87.01,87.06,491900000.0
2008-10-30 08:16:00,87.06,87.115,87.045,87.045,221100000.0
2008-10-30 08:17:00,87.045,87.07,86.94,87.01,1369799962.0
2008-10-30 08:18:00,87.01,87.15,87.01,87.15,1069199980.0
2008-10-30 08:19:00,87.14,87.23,87.135,87.2,837000006.0
2008-10-30 08:20:00,87.195,87.33,87.185,87.33,403000000.0
2008-10-30 08:21:00,87.35,87.395,87.21,87.395,637999996.0
2008-10-30 08:22:00,87.395,87.48,87.345,87.46,403200000.0
2008-10-30 08:23:00,87.46,87.515,87.395,87.465,460399998.0
2008-10-30 08:24:00,87.47,87.565,87.435,87.435,395000000.0
2008-10-30 08:25:00,87.435,87.445,87.345,87.345,378000000.0
2008-10-30 08:26:00,87.355,87.455,87.355,87.435,309800000.0
2008-10-30 08:27:00,87.435,87.46,87.39,87.42,200100000.0
2008-10-30 08:28:00,87.425,87.445,87.4,87.415,86100000.0
2008-10-30 08:29:00,87.415,87.415,87.33,87.365,467099991.0
2008-10-30 08:30:00,87.36,87.435,87.36,87.42,167000000.0
2008-10-30 08:31:00,87.42,87.445,87.405,87.445,304400000.0
2008-10-30 08:32:00,87.445,87.465,87.39,87.455,393600000.0
2008-10-30 08:33:00,87.455,87.46,87.4,87.46,171400000.0
2008-10-30 08:34:00,87.455,87.48,87.435,87.435,214000000.0
2008-10-30 08:35:00,87.44,87.48,87.44,87.47,152400000.0
2008-10-30 08:36:00,87.47,87.49,87.465,87.47,76800000.0
2008-10-30 08:37:00,87.47,87.495,87.425,87.435,468600003.0
2008-10-30 08:38:00,87.435,87.46,87.42,87.455,458400002.0
2008-10-30 08:39:00,87.46,87.515,87.455,87.515,416700000.0
2008-10-30 08:40:00,87.515,87.565,87.515,87.52,277300000.0
2008-10-30 08:41:00,87.52,87.525,87.38,87.395,278700000.0
2008-10-30 08:42:00,87.395,87.48,87.375,87.47,634199999.0
2008-10-30 08:43:00,87.47,87.48,87.385,87.445,379099998.0
2008-10-30 08:44:00,87.435,87.48,87.4,87.4,386000000.0
2008-10-30 08:45:00,87.4,87.42,87.295,87.355,338100000.0
2008-10-30 08:46:00,87.355,87.415,87.29,87.405,527299999.0
2008-10-30 08:47:00,87.405,87.48,87.405,87.445,303800000.0
2008-10-30 08:48:00,87.445,87.45,87.395,87.435,275400000.0
2008-10-30 08:49:00,87.435,87.44,87.415,87.42,250400000.0
2008-10-30 08:50:00,87.42,87.43,87.365,87.385,200000000.0
2008-10-30 08:51:00,87.385,87.415,87.365,87.405,232100000.0
2008-10-30 08:52:00,87.405,87.435,87.405,87.41,284900000.0
2008-10-30 08:53:00,87.405,87.415,87.33,87.33,166600000.0
2008-10-30 08:54:00,87.33,87.33,87.215,87.245,160100000.0
2008-10-30 08:55:00,87.245,87.31,87.245,87.305,218800000.0
2008-10-30 08:56:00,87.31,87.32,87.245,87.245,258800000.0
2008-10-30 08:57:00,87.25,87.315,87.24,87.315,574800004.0
2008-10-30 08:58:00,87.315,87.34,87.22,87.33,308800000.0
2008-10-30 08:59:00,87.335,87.38,87.305,87.37,386000000.0
2008-10-30 09:00:00,87.37,87.375,87.34,87.375,282400000.0
2008-10-30 09:01:00,87.375,87.4,87.37,87.4,400900008.0
2008-10-30 09:02:00,87.4,87.43,87.395,87.43,547800006.0
2008-10-30 09:03:00,87.43,87.435,87.405,87.435,754500010.0
2008-10-30 09:04:00,87.43,87.44,87.42,87.425,477800011.0
2008-10-30 09:05:00,87.42,87.42,87.345,87.36,1631200008.0
2008-10-30 09:06:00,87.36,87.36,87.245,87.26,1422800003.0
2008-10-30 09:07:00,87.265,87.39,87.25,87.37,323000000.0
2008-10-30 09:08:00,87.37,87.43,87.355,87.42,291500000.0
2008-10-30 09:09:00,87.42,87.45,87.335,87.385,423200000.0
2008-10-30 09:10:00,87.385,87.42,87.32,87.4,582200000.0
2008-10-30 09:11:00,87.4,87.465,87.395,87.445,259800000.0
2008-10-30 09:12:00,87.445,87.525,87.44,87.51,355400000.0
2008-10-30 09:13:00,87.51,87.66,87.49,87.66,516200000.0
2008-10-30 09:14:00,87.67,87.695,87.565,87.61,588200000.0
2008-10-30 09:15:00,87.61,87.68,87.59,87.68,280000000.0
2008-10-30 09:16:00,87.68,87.8,87.68,87.8,643800002.0
2008-10-30 09:17:00,87.805,87.925,87.775,87.885,1186800018.0
2008-10-30 09:18:00,87.875,87.935,87.86,87.88,780800002.0
2008-10-30 09:19:00,87.885,87.99,87.87,87.99,776399999.0
2008-10-30 09:20:00,87.99,88.02,87.885,87.905,519400000.0
2008-10-30 09:21:00,87.905,87.93,87.81,87.86,373800000.0
2008-10-30 09:22:00,87.86,87.86,87.76,87.825,788800000.0
2008-10-30 09:23:00,87.825,87.86,87.74,87.84,750800005.0
2008-10-30 09:24:00,87.85,87.915,87.82,87.865,216400000.0
2008-10-30 09:25:00,87.87,87.94,87.795,87.835,360800000.0
2008-10-30 09:26:00,87.835,87.9,87.825,87.895,1025200003.0
2008-10-30 09:27:00,87.895,87.945,87.865,87.91,187400000.0
2008-10-30 09:28:00,87.91,87.91,87.85,87.85,140600000.0
2008-10-30 09:29:00,87.855,87.885,87.72,87.76,662000000.0
2008-10-30 09:30:00,87.76,87.8,87.645,87.65,1022400000.0
2008-10-30 09:31:00,87.65,87.67,87.57,87.585,836200000.0
2008-10-30 09:32:00,87.585,87.615,87.5,87.525,1081200000.0
2008-10-30 09:33:00,87.525,87.675,87.515,87.665,339600001.0
2008-10-30 09:34:00,87.665,87.68,87.61,87.665,342400000.0
2008-10-30 09:35:00,87.665,87.695,87.66,87.69,478400000.0
2008-10-30 09:36:00,87.695,87.73,87.66,87.71,363200000.0
2008-10-30 09:37:00,87.71,87.735,87.69,87.715,409000000.0
2008-10-30 09:38:00,87.71,87.755,87.7,87.73,399200000.0
2008-10-30 09:39:00,87.725,87.75,87.7,87.75,218600000.0
2008-10-30 09:40:00,87.75,87.765,87.66,87.66,357000000.0
2008-10-30 09:41:00,87.675,87.7,87.595,87.62,1158200000.0
2008-10-30 09:42:00,87.62,87.635,87.575,87.58,1272000000.0
2008-10-30 09:43:00,87.58,87.585,87.5,87.5,1256200000.0
2008-10-30 09:44:00,87.5,87.6,87.485,87.59,1159400000.0
2008-10-30 09:45:00,87.595,87.6,87.56,87.56,528600000.0
2008-10-30 09:46:00,87.56,87.565,87.485,87.485,778800000.0
2008-10-30 09:47:00,87.49,87.565,87.455,87.555,691000000.0
2008-10-30 09:48:00,87.555,87.57,87.51,87.51,553800000.0
2008-10-30 09:49:00,87.51,87.51,87.4,87.46,496800000.0
2008-10-30 09:50:00,87.46,87.475,87.445,87.465,714800000.0
2008-10-30 09:51:00,87.46,87.475,87.44,87.45,220200000.0
2008-10-30 09:52:00,87.455,87.465,87.41,87.435,488400000.0
2008-10-30 09:53:00,87.435,87.495,87.42,87.485,271800000.0
2008-10-30 09:54:00,87.49,87.525,87.435,87.455,437600000.0
2008-10-30 09:55:00,87.47,87.47,87.42,87.46,385400000.0
2008-10-30 09:56:00,87.465,87.475,87.435,87.44,218600000.0
2008-10-30 09:57:00,87.44,87.475,87.43,87.435,357800000.0
2008-10-30 09:58:00,87.44,87.475,87.42,87.455,289800000.0
2008-10-30 09:59:00,87.455,87.565,87.42,87.555,174600000.0
2008-10-30 10:00:00,87.565,87.575,87.45,87.465,513200000.0
2008-10-30 10:01:00,87.465,87.49,87.445,87.46,803200000.0
2008-10-30 10:02:00,87.46,87.46,87.355,87.41,425200000.0
2008-10-30 10:03:00,87.425,87.43,87.25,87.295,770600000.0
2008-10-30 10:04:00,87.295,87.325,87.23,87.3,566400000.0
2008-10-30 10:05:00,87.3,87.31,87.235,87.265,663200000.0
2008-10-30 10:06:00,87.27,87.295,87.225,87.285,659800000.0
2008-10-30 10:07:00,87.285,87.425,87.27,87.355,430600000.0
2008-10-30 10:08:00,87.355,87.37,87.295,87.325,334400000.0
2008-10-30 10:09:00,87.325,87.425,87.325,87.42,309000000.0
2008-10-30 10:10:00,87.405,87.425,87.155,87.155,383200000.0
2008-10-30 10:11:00,87.155,87.235,87.125,87.135,236400000.0
2008-10-30 10:12:00,87.14,87.17,87.065,87.165,793799999.0
2008-10-30 10:13:00,87.165,87.175,87.105,87.105,448400000.0
2008-10-30 10:14:00,87.11,87.155,87.08,87.1,682000000.0
2008-10-30 10:15:00,87.1,87.115,86.94,86.985,836000000.0
2008-10-30 10:16:00,86.985,87.055,86.975,87.03,730400000.0
2008-10-30 10:17:00,87.03,87.08,86.975,87.03,594000000.0
2008-10-30 10:18:00,87.03,87.065,87.015,87.065,547000000.0
2008-10-30 10:19:00,87.065,87.125,87.04,87.115,693400000.0
2008-10-30 10:20:00,87.115,87.15,87.095,87.125,789800000.0
2008-10-30 10:21:00,87.13,87.16,87.11,87.155,528800000.0
2008-10-30 10:22:00,87.16,87.16,87.12,87.14,420800000.0
2008-10-30 10:23:00,87.135,87.155,87.11,87.145,206000000.0
2008-10-30 10:24:00,87.145,87.16,87.12,87.145,377400000.0
2008-10-30 10:25:00,87.14,87.16,87.05,87.085,538600000.0
2008-10-30 10:26:00,87.085,87.11,87.08,87.095,285000000.0
2008-10-30 10:27:00,87.105,87.12,87.06,87.06,598000000.0
2008-10-30 10:28:00,87.06,87.065,86.965,87.04,349599998.0
2008-10-30 10:29:00,87.04,87.075,87.0,87.03,550000000.0
2008-10-30 10:30:00,87.03,87.075,87.02,87.055,366000000.0
2008-10-30 10:31:00,87.065,87.07,87.03,87.065,615200001.0
2008-10-30 10:32:00,87.065,87.08,87.055,87.07,496200000.0
2008-10-30 10:33:00,87.07,87.15,87.055,87.125,1019999999.0
2008-10-30 10:34:00,87.13,87.18,87.115,87.115,457000000.0
2008-10-30 10:35:00,87.115,87.125,87.055,87.065,386000000.0
2008-10-30 10:36:00,87.065,87.08,87.045,87.07,283200000.0
2008-10-30 10:37:00,87.07,87.08,87.05,87.05,226200000.0
2008-10-30 10:38:00,87.05,87.085,87.045,87.08,152000000.0
2008-10-30 10:39:00,87.08,87.11,87.04,87.1,243200000.0
2008-10-30 10:40:00,87.105,87.155,87.085,87.145,434399999.0
2008-10-30 10:41:00,87.145,87.18,87.105,87.18,241600000.0
2008-10-30 10:42:00,87.185,87.21,87.16,87.16,459000000.0
2008-10-30 10:43:00,87.16,87.26,87.155,87.26,355400000.0
2008-10-30 10:44:00,87.26,87.275,87.225,87.255,470200000.0
2008-10-30 10:45:00,87.255,87.305,87.24,87.29,511400000.0
2008-10-30 10:46:00,87.295,87.35,87.275,87.285,385399999.0
2008-10-30 10:47:00,87.285,87.295,87.25,87.275,170600000.0
2008-10-30 10:48:00,87.275,87.275,87.195,87.215,112200000.0
2008-10-30 10:49:00,87.2,87.255,87.175,87.225,192400000.0
2008-10-30 10:50:00,87.22,87.225,87.19,87.195,133800000.0
2008-10-30 10:51:00,87.195,87.195,87.165,87.175,121200000.0
2008-10-30 10:52:00,87.17,87.17,87.09,87.105,148800000.0
2008-10-30 10:53:00,87.105,87.105,87.01,87.04,187800000.0
2008-10-30 10:54:00,87.04,87.065,87.025,87.03,139000000.0
2008-10-30 10:55:00,87.03,87.035,86.895,86.935,193000000.0
2008-10-30 10:56:00,86.935,86.955,86.86,86.865,213800000.0
2008-10-30 10:57:00,86.865,86.925,86.84,86.92,185000000.0
2008-10-30 10:58:00,86.925,86.945,86.91,86.92,113600000.0
2008-10-30 10:59:00,86.94,86.94,86.88,86.885,204000000.0
2008-10-30 11:00:00,86.88,86.92,86.87,86.89,152200000.0
2008-10-30 11:01:00,86.89,86.89,86.815,86.82,161400000.0
2008-10-30 11:02:00,86.815,86.86,86.8,86.855,140600000.0
2008-10-30 11:03:00,86.84,86.87,86.82,86.845,157000000.0
2008-10-30 11:04:00,86.845,86.87,86.745,86.85,182200000.0
2008-10-30 11:05:00,86.85,86.865,86.785,86.795,229800000.0
2008-10-30 11:06:00,86.795,86.815,86.75,86.765,221000000.0
2008-10-30 11:07:00,86.75,86.775,86.645,86.66,267000000.0
2008-10-30 11:08:00,86.66,86.67,86.58,86.58,209000000.0
2008-10-30 11:09:00,86.585,86.725,86.585,86.68,203400000.0
2008-10-30 11:10:00,86.685,86.77,86.685,86.77,153000000.0
2008-10-30 11:11:00,86.765,86.825,86.76,86.825,170400000.0
2008-10-30 11:12:00,86.825,86.86,86.78,86.835,267000000.0
2008-10-30 11:13:00,86.835,86.88,86.835,86.88,194000000.0
2008-10-30 11:14:00,86.88,86.88,86.835,86.88,141400000.0
2008-10-30 11:15:00,86.88,86.895,86.815,86.815,221000000.0
2008-10-30 11:16:00,86.815,86.855,86.805,86.855,189800000.0
2008-10-30 11:17:00,86.855,86.93,86.845,86.925,185400000.0
2008-10-30 11:18:00,86.92,86.995,86.92,86.985,154000000.0
2008-10-30 11:19:00,86.985,87.0,86.965,86.97,177200000.0
2008-10-30 11:20:00,86.97,86.98,86.87,86.91,213400000.0
2008-10-30 11:21:00,86.915,86.925,86.81,86.81,210000001.0
2008-10-30 11:22:00,86.815,86.865,86.8,86.865,144800000.0
2008-10-30 11:23:00,86.865,86.945,86.86,86.91,183600000.0
2008-10-30 11:24:00,86.91,87.0,86.91,86.995,97000000.0
2008-10-30 11:25:00,86.995,86.995,86.955,86.965,64400000.0
2008-10-30 11:26:00,86.955,86.98,86.93,86.975,132800000.0
2008-10-30 11:27:00,86.98,87.06,86.975,86.995,205200000.0
2008-10-30 11:28:00,86.99,86.99,86.93,86.955,133000000.0
2008-10-30 11:29:00,86.955,86.955,86.86,86.875,182000000.0
2008-10-30 11:30:00,86.875,86.875,86.825,86.855,166600000.0
2008-10-30 11:31:00,86.865,86.885,86.835,86.84,142400000.0
2008-10-30 11:32:00,86.85,86.92,86.845,86.91,372000000.0
2008-10-30 11:33:00,86.91,86.91,86.755,86.765,516200000.0
2008-10-30 11:34:00,86.765,86.77,86.63,86.63,524400000.0
2008-10-30 11:35:00,86.64,86.675,86.6,86.65,512600000.0
2008-10-30 11:36:00,86.65,86.68,86.635,86.665,433200000.0
2008-10-30 11:37:00,86.66,86.69,86.615,86.655,446200000.0
2008-10-30 11:38:00,86.665,86.69,86.575,86.645,486400000.0
2008-10-30 11:39:00,86.64,86.78,86.63,86.76,444600000.0
2008-10-30 11:40:00,86.76,86.875,86.76,86.875,455000000.0
2008-10-30 11:41:00,86.88,86.915,86.815,86.84,526000000.0
2008-10-30 11:42:00,86.84,86.89,86.835,86.855,429200000.0
2008-10-30 11:43:00,86.86,86.98,86.86,86.96,417400000.0
2008-10-30 11:44:00,86.965,87.155,86.965,87.095,578600000.0
2008-10-30 11:45:00,87.105,87.235,87.095,87.1,582400000.0
2008-10-30 11:46:00,87.08,87.155,87.065,87.11,612800000.0
2008-10-30 11:47:00,87.12,87.17,87.11,87.17,436200000.0
2008-10-30 11:48:00,87.17,87.245,87.145,87.2,448000000.0
2008-10-30 11:49:00,87.2,87.315,87.185,87.295,636600000.0
2008-10-30 11:50:00,87.295,87.35,87.29,87.31,446400000.0
2008-10-30 11:51:00,87.31,87.315,87.19,87.195,541200000.0
2008-10-30 11:52:00,87.19,87.235,87.155,87.2,497800000.0
2008-10-30 11:53:00,87.2,87.215,87.145,87.2,480800000.0
2008-10-30 11:54:00,87.19,87.235,87.165,87.215,470600000.0
2008-10-30 11:55:00,87.215,87.215,87.135,87.135,396600000.0
2008-10-30 11:56:00,87.135,87.135,87.035,87.1,602400001.0
2008-10-30 11:57:00,87.1,87.11,86.995,87.01,492400000.0
2008-10-30 11:58:00,87.01,87.025,86.94,86.965,445800000.0
2008-10-30 11:59:00,86.965,87.06,86.965,87.05,383200000.0
2008-10-30 12:00:00,87.05,87.06,86.98,86.995,378800000.0
2008-10-30 12:01:00,86.995,87.0,86.98,86.98,143800000.0
2008-10-30 12:02:00,86.98,86.98,86.96,86.96,168400000.0
2008-10-30 12:03:00,86.96,86.98,86.96,86.98,406600000.0
2008-10-30 12:04:00,86.97,87.005,86.95,86.97,396800000.0
2008-10-30 12:05:00,86.975,87.03,86.945,87.005,486200000.0
2008-10-30 12:06:00,87.005,87.02,86.88,86.895,486000000.0
2008-10-30 12:07:00,86.9,86.945,86.88,86.9,446800000.0
2008-10-30 12:08:00,86.9,86.925,86.885,86.915,413600000.0
2008-10-30 12:09:00,86.915,86.975,86.895,86.895,399800000.0
2008-10-30 12:10:00,86.88,86.995,86.88,86.96,574999999.0
2008-10-30 12:11:00,86.98,87.04,86.93,87.03,548800001.0
2008-10-30 12:12:00,87.025,87.025,86.955,86.955,297600000.0
2008-10-30 12:13:00,86.96,87.02,86.915,86.985,437600001.0
2008-10-30 12:14:00,86.995,87.005,86.95,86.975,477800000.0
2008-10-30 12:15:00,86.98,87.01,86.955,86.96,279200000.0
2008-10-30 12:16:00,86.965,87.025,86.955,87.02,410400000.0
2008-10-30 12:17:00,87.015,87.04,86.985,87.035,467800000.0
2008-10-30 12:18:00,87.035,87.05,87.01,87.045,382600000.0
2008-10-30 12:19:00,87.055,87.1,87.055,87.065,259200000.0
2008-10-30 12:20:00,87.065,87.07,86.955,86.975,296400000.0
2008-10-30 12:21:00,86.965,87.02,86.925,87.005,456400000.0
2008-10-30 12:22:00,87.0,87.105,86.995,87.055,359200000.0
2008-10-30 12:23:00,87.05,87.095,87.045,87.05,356000000.0
2008-10-30 12:24:00,87.05,87.13,87.04,87.125,367800000.0
2008-10-30 12:25:00,87.13,87.16,87.11,87.15,324800000.0
2008-10-30 12:26:00,87.15,87.15,87.05,87.06,294200000.0
2008-10-30 12:27:00,87.055,87.135,87.055,87.115,425400000.0
2008-10-30 12:28:00,87.12,87.13,87.055,87.06,296000000.0
2008-10-30 12:29:00,87.06,87.11,87.055,87.08,272800000.0
2008-10-30 12:30:00,87.085,87.1,87.0,87.02,377000000.0
2008-10-30 12:31:00,87.02,87.065,86.92,86.945,475800000.0
2008-10-30 12:32:00,86.945,87.005,86.935,86.975,339400000.0
2008-10-30 12:33:00,86.97,86.975,86.81,86.87,424000000.0
2008-10-30 12:34:00,86.87,86.98,86.85,86.975,404800000.0
2008-10-30 12:35:00,86.975,87.0,86.945,86.965,387800000.0
2008-10-30 12:36:00,86.98,86.98,86.87,86.89,411400000.0
2008-10-30 12:37:00,86.89,86.93,86.855,86.925,330400000.0
2008-10-30 12:38:00,86.925,87.03,86.925,87.0,303400000.0
2008-10-30 12:39:00,87.0,87.09,86.97,87.09,322000000.0
2008-10-30 12:40:00,87.085,87.12,87.03,87.12,354600000.0
2008-10-30 12:41:00,87.12,87.135,87.06,87.06,363200000.0
2008-10-30 12:42:00,87.06,87.075,87.03,87.055,306800000.0
2008-10-30 12:43:00,87.065,87.09,87.05,87.055,415800000.0
2008-10-30 12:44:00,87.055,87.145,87.045,87.145,279200000.0
2008-10-30 12:45:00,87.145,87.255,87.135,87.21,443400000.0
2008-10-30 12:46:00,87.195,87.24,87.12,87.235,402000000.0
2008-10-30 12:47:00,87.235,87.26,87.17,87.255,278400000.0
2008-10-30 12:48:00,87.26,87.29,87.2,87.205,355800000.0
2008-10-30 12:49:00,87.205,87.305,87.2,87.3,284600000.0
2008-10-30 12:50:00,87.31,87.39,87.29,87.385,372600000.0
2008-10-30 12:51:00,87.39,87.425,87.365,87.375,361400000.0
2008-10-30 12:52:00,87.37,87.37,87.19,87.235,416600000.0
2008-10-30 12:53:00,87.235,87.335,87.225,87.33,271200000.0
2008-10-30 12:54:00,87.33,87.355,87.32,87.335,300800000.0
2008-10-30 12:55:00,87.33,87.33,87.225,87.26,395400000.0
2008-10-30 12:56:00,87.285,87.485,87.285,87.48,368400000.0
2008-10-30 12:57:00,87.48,87.525,87.46,87.46,312800000.0
2008-10-30 12:58:00,87.46,87.52,87.455,87.5,345600000.0
2008-10-30 12:59:00,87.5,87.53,87.45,87.53,245200000.0
2008-10-30 13:00:00,87.54,87.55,87.475,87.54,289000000.0
2008-10-30 13:01:00,87.54,87.565,87.5,87.51,371400000.0
2008-10-30 13:02:00,87.51,87.55,87.51,87.525,240800000.0
2008-10-30 13:03:00,87.525,87.55,87.51,87.535,342400000.0
2008-10-30 13:04:00,87.535,87.585,87.515,87.545,346000000.0
2008-10-30 13:05:00,87.555,87.655,87.55,87.65,338200000.0
2008-10-30 13:06:00,87.65,87.665,87.56,87.565,424200000.0
2008-10-30 13:07:00,87.57,87.605,87.465,87.495,417400000.0
2008-10-30 13:08:00,87.495,87.58,87.475,87.54,314600000.0
2008-10-30 13:09:00,87.54,87.54,87.465,87.52,271000000.0
2008-10-30 13:10:00,87.52,87.575,87.52,87.545,283400000.0
2008-10-30 13:11:00,87.545,87.58,87.515,87.57,349000000.0
2008-10-30 13:12:00,87.575,87.625,87.56,87.58,274800000.0
2008-10-30 13:13:00,87.585,87.59,87.515,87.545,285800000.0
2008-10-30 13:14:00,87.54,87.55,87.495,87.505,239800000.0
2008-10-30 13:15:00,87.505,87.54,87.465,87.465,218600000.0
2008-10-30 13:16:00,87.465,87.465,87.365,87.37,385200000.0
2008-10-30 13:17:00,87.37,87.39,87.345,87.355,319800000.0
2008-10-30 13:18:00,87.355,87.375,87.33,87.335,341600000.0
2008-10-30 13:19:00,87.335,87.37,87.325,87.33,332200000.0
2008-10-30 13:20:00,87.33,87.335,87.3,87.3,257600000.0
2008-10-30 13:21:00,87.3,87.335,87.29,87.32,273400000.0
2008-10-30 13:22:00,87.32,87.32,87.27,87.28,348200000.0
2008-10-30 13:23:00,87.28,87.3,87.245,87.255,394400000.0
2008-10-30 13:24:00,87.255,87.27,87.23,87.245,369400000.0
2008-10-30 13:25:00,87.25,87.29,87.225,87.28,352600000.0
2008-10-30 13:26:00,87.28,87.285,87.235,87.265,346200000.0
2008-10-30 13:27:00,87.265,87.35,87.25,87.29,235000000.0
2008-10-30 13:28:00,87.295,87.43,87.265,87.36,374200000.0
2008-10-30 13:29:00,87.36,87.365,87.26,87.265,323200000.0
2008-10-30 13:30:00,87.27,87.28,87.155,87.21,385600000.0
2008-10-30 13:31:00,87.21,87.235,87.19,87.235,392600000.0
2008-10-30 13:32:00,87.24,87.285,87.235,87.265,429600000.0
2008-10-30 13:33:00,87.265,87.265,87.17,87.2,265800000.0
2008-10-30 13:34:00,87.2,87.215,87.18,87.18,195000000.0
2008-10-30 13:35:00,87.18,87.27,87.16,87.24,298400000.0
2008-10-30 13:36:00,87.245,87.245,87.13,87.13,327200000.0
2008-10-30 13:37:00,87.13,87.155,87.13,87.14,184000000.0
2008-10-30 13:38:00,87.155,87.24,87.155,87.235,263200000.0
2008-10-30 13:39:00,87.24,87.255,87.19,87.22,215600000.0
2008-10-30 13:40:00,87.22,87.27,87.215,87.27,239600002.0
2008-10-30 13:41:00,87.27,87.345,87.255,87.34,784799993.0
2008-10-30 13:42:00,87.34,87.4,87.335,87.4,631799993.0
2008-10-30 13:43:00,87.4,87.435,87.32,87.335,410000000.0
2008-10-30 13:44:00,87.33,87.345,87.305,87.32,301800000.0
2008-10-30 13:45:00,87.32,87.375,87.315,87.315,488200005.0
2008-10-30 13:46:00,87.32,87.34,87.31,87.33,604399998.0
2008-10-30 13:47:00,87.335,87.375,87.33,87.335,469600001.0
2008-10-30 13:48:00,87.335,87.355,87.32,87.325,495999999.0
2008-10-30 13:49:00,87.325,87.325,87.28,87.28,400000001.0
2008-10-30 13:50:00,87.28,87.295,87.205,87.22,540399997.0
2008-10-30 13:51:00,87.215,87.275,87.15,87.265,633599995.0
2008-10-30 13:52:00,87.26,87.265,87.155,87.245,905000003.0
2008-10-30 13:53:00,87.245,87.25,87.19,87.195,565999993.0
2008-10-30 13:54:00,87.195,87.205,87.145,87.175,699800002.0
2008-10-30 13:55:00,87.18,87.2,87.035,87.045,835599999.0
2008-10-30 13:56:00,87.05,87.115,87.05,87.095,558799997.0
2008-10-30 13:57:00,87.1,87.12,87.065,87.075,356400000.0
2008-10-30 13:58:00,87.08,87.115,87.06,87.065,374200001.0
2008-10-30 13:59:00,87.065,87.075,87.035,87.07,367800002.0
2008-10-30 14:00:00,87.065,87.08,87.02,87.045,1012600010.0
2008-10-30 14:01:00,87.04,87.085,87.025,87.085,607800001.0
2008-10-30 14:02:00,87.095,87.125,87.08,87.08,443999999.0
2008-10-30 14:03:00,87.08,87.11,87.01,87.015,386999998.0
2008-10-30 14:04:00,87.015,87.025,86.96,86.975,1389999985.0
2008-10-30 14:05:00,86.97,87.095,86.965,87.07,1228400000.0
2008-10-30 14:06:00,87.07,87.07,86.89,86.9,802400007.0
2008-10-30 14:07:00,86.9,86.975,86.895,86.96,1182600017.0
2008-10-30 14:08:00,86.96,87.04,86.93,87.0,524400002.0
2008-10-30 14:09:00,87.0,87.005,86.92,86.92,514400000.0
2008-10-30 14:10:00,86.915,86.985,86.905,86.97,896599999.0
2008-10-30 14:11:00,86.97,87.04,86.93,87.01,722000002.0
2008-10-30 14:12:00,87.01,87.04,87.0,87.035,612000000.0
2008-10-30 14:13:00,87.035,87.095,87.035,87.07,763799993.0
2008-10-30 14:14:00,87.08,87.105,87.075,87.095,562999997.0
2008-10-30 14:15:00,87.095,87.11,87.055,87.08,810800000.0
2008-10-30 14:16:00,87.085,87.135,87.065,87.135,696199993.0
2008-10-30 14:17:00,87.135,87.21,87.13,87.17,727999990.0
2008-10-30 14:18:00,87.17,87.195,87.105,87.11,555599998.0
2008-10-30 14:19:00,87.11,87.185,87.105,87.125,453200000.0
2008-10-30 14:20:00,87.125,87.14,87.065,87.075,371400000.0
2008-10-30 14:21:00,87.07,87.09,87.06,87.065,482200000.0
2008-10-30 14:22:00,87.065,87.12,87.05,87.08,654400001.0
2008-10-30 14:23:00,87.075,87.13,87.07,87.13,695999997.0
2008-10-30 14:24:00,87.11,87.18,87.1,87.175,608199995.0
2008-10-30 14:25:00,87.175,87.25,87.17,87.24,587599999.0
2008-10-30 14:26:00,87.235,87.25,87.17,87.23,540600003.0
2008-10-30 14:27:00,87.23,87.265,87.195,87.2,540399998.0
2008-10-30 14:28:00,87.2,87.255,87.18,87.245,613799993.0
2008-10-30 14:29:00,87.245,87.255,87.18,87.19,675800000.0
2008-10-30 14:30:00,87.195,87.42,87.18,87.415,878400000.0
2008-10-30 14:31:00,87.41,87.42,87.24,87.245,626200002.0
2008-10-30 14:32:00,87.245,87.255,87.145,87.19,715000001.0
2008-10-30 14:33:00,87.175,87.235,87.15,87.21,1109800011.0
2008-10-30 14:34:00,87.215,87.225,87.105,87.11,613400004.0
2008-10-30 14:35:00,87.11,87.115,87.08,87.115,463799998.0
2008-10-30 14:36:00,87.11,87.15,87.055,87.125,902600005.0
2008-10-30 14:37:00,87.125,87.225,87.12,87.21,1029999992.0
2008-10-30 14:38:00,87.21,87.245,87.145,87.15,931000000.0
2008-10-30 14:39:00,87.15,87.25,87.15,87.18,1073000009.0
2008-10-30 14:40:00,87.18,87.24,87.105,87.23,1112200018.0
2008-10-30 14:41:00,87.23,87.23,87.08,87.08,755000003.0
2008-10-30 14:42:00,87.08,87.14,87.05,87.12,854999998.0
2008-10-30 14:43:00,87.125,87.125,86.965,87.035,636399998.0
2008-10-30 14:44:00,87.045,87.15,87.025,87.105,802600004.0
2008-10-30 14:45:00,87.105,87.125,87.015,87.06,686200002.0
2008-10-30 14:46:00,87.055,87.065,86.995,86.995,766199995.0
2008-10-30 14:47:00,87.0,87.02,86.905,86.95,789199997.0
2008-10-30 14:48:00,86.955,86.975,86.835,86.835,592799999.0
2008-10-30 14:49:00,86.825,86.875,86.805,86.82,723799995.0
2008-10-30 14:50:00,86.82,86.93,86.81,86.85,837799999.0
2008-10-30 14:51:00,86.855,86.93,86.805,86.82,663200001.0
2008-10-30 14:52:00,86.82,86.88,86.815,86.85,690199995.0
2008-10-30 14:53:00,86.855,86.9,86.835,86.875,621399995.0
2008-10-30 14:54:00,86.87,86.895,86.81,86.88,654199997.0
2008-10-30 14:55:00,86.885,86.92,86.86,86.915,694199997.0
2008-10-30 14:56:00,86.92,86.92,86.83,86.86,452100000.0
2008-10-30 14:57:00,86.86,86.86,86.75,86.755,488400000.0
2008-10-30 14:58:00,86.755,86.79,86.735,86.785,392799999.0
2008-10-30 14:59:00,86.785,86.825,86.785,86.82,476000004.0
2008-10-30 15:00:00,86.82,86.82,86.725,86.745,736799996.0
2008-10-30 15:01:00,86.745,86.825,86.745,86.8,614799993.0
2008-10-30 15:02:00,86.805,86.955,86.77,86.945,320799999.0
2008-10-30 15:03:00,86.95,87.025,86.945,87.0,230400000.0
2008-10-30 15:04:00,87.0,87.0,86.85,86.87,348999997.0
2008-10-30 15:05:00,86.87,86.89,86.815,86.89,445799998.0
2008-10-30 15:06:00,86.89,86.925,86.88,86.925,531399998.0
2008-10-30 15:07:00,86.925,86.955,86.905,86.915,303799997.0
2008-10-30 15:08:00,86.92,86.945,86.91,86.915,378599998.0
2008-10-30 15:09:00,86.915,86.94,86.91,86.93,336799999.0
2008-10-30 15:10:00,86.925,86.945,86.915,86.945,485599995.0
2008-10-30 15:11:00,86.945,87.005,86.915,86.99,411199997.0
2008-10-30 15:12:00,86.99,87.04,86.98,86.985,419199999.0
2008-10-30 15:13:00,86.985,87.01,86.965,86.975,497199997.0
2008-10-30 15:14:00,86.975,86.98,86.92,86.92,715999997.0
2008-10-30 15:15:00,86.92,86.955,86.9,86.955,743999995.0
2008-10-30 15:16:00,86.96,87.03,86.945,87.01,544199996.0
2008-10-30 15:17:00,87.01,87.045,87.005,87.035,541800006.0
2008-10-30 15:18:00,87.035,87.07,86.995,86.995,648599998.0
2008-10-30 15:19:00,86.995,87.0,86.92,86.925,801199993.0
2008-10-30 15:20:00,86.925,86.945,86.91,86.93,591799996.0
2008-10-30 15:21:00,86.93,86.945,86.86,86.88,550199996.0
2008-10-30 15:22:00,86.88,86.93,86.86,86.87,657200005.0
2008-10-30 15:23:00,86.87,86.905,86.825,86.83,806799992.0
2008-10-30 15:24:00,86.835,86.88,86.785,86.785,485200000.0
2008-10-30 15:25:00,86.785,86.795,86.735,86.75,935000021.0
2008-10-30 15:26:00,86.75,86.795,86.735,86.775,792600014.0
2008-10-30 15:27:00,86.77,86.845,86.76,86.82,720199999.0
2008-10-30 15:28:00,86.825,86.845,86.79,86.835,648200001.0
2008-10-30 15:29:00,86.835,86.925,86.82,86.915,568000001.0
2008-10-30 15:30:00,86.915,87.045,86.895,87.02,550000002.0
2008-10-30 15:31:00,87.02,87.1,87.0,87.035,456600000.0
2008-10-30 15:32:00,87.035,87.085,87.005,87.065,565199999.0
2008-10-30 15:33:00,87.07,87.22,87.065,87.135,826800001.0
2008-10-30 15:34:00,87.135,87.21,87.135,87.18,708200003.0
2008-10-30 15:35:00,87.18,87.2,87.15,87.185,901800001.0
2008-10-30 15:36:00,87.185,87.25,87.175,87.2,888400000.0
2008-10-30 15:37:00,87.2,87.24,87.165,87.17,1021400000.0
2008-10-30 15:38:00,87.17,87.175,87.06,87.07,1117000003.0
2008-10-30 15:39:00,87.07,87.125,87.055,87.1,967200006.0
2008-10-30 15:40:00,87.1,87.11,87.025,87.065,807200000.0
2008-10-30 15:41:00,87.06,87.07,87.01,87.01,1010200000.0
2008-10-30 15:42:00,87.015,87.035,86.97,87.03,909400000.0
2008-10-30 15:43:00,87.03,87.075,87.015,87.075,764800001.0
2008-10-30 15:44:00,87.085,87.11,87.01,87.01,682199999.0
2008-10-30 15:45:00,87.005,87.04,86.97,87.03,829600000.0
2008-10-30 15:46:00,87.025,87.045,86.935,86.97,1006200009.0
2008-10-30 15:47:00,86.98,86.98,86.875,86.915,671800004.0
2008-10-30 15:48:00,86.905,86.97,86.905,86.92,827000010.0
2008-10-30 15:49:00,86.915,86.92,86.765,86.77,773000006.0
2008-10-30 15:50:00,86.765,86.9,86.76,86.9,722400007.0
2008-10-30 15:51:00,86.905,87.015,86.795,86.8,738200010.0
2008-10-30 15:52:00,86.785,86.855,86.76,86.8,531000001.0
2008-10-30 15:53:00,86.8,86.805,86.67,86.725,646200001.0
2008-10-30 15:54:00,86.725,86.76,86.64,86.64,560000001.0
2008-10-30 15:55:00,86.64,86.7,86.64,86.675,670000000.0
2008-10-30 15:56:00,86.675,86.745,86.655,86.73,762000003.0
2008-10-30 15:57:00,86.73,86.775,86.68,86.68,630799999.0
2008-10-30 15:58:00,86.68,86.68,86.525,86.57,814000001.0
2008-10-30 15:59:00,86.575,86.645,86.535,86.61,730200000.0
2008-10-30 16:00:00,86.61,86.7,86.52,86.53,533600002.0
2008-10-30 16:01:00,86.545,86.595,86.52,86.585,616399999.0
2008-10-30 16:02:00,86.585,86.755,86.585,86.735,745600000.0
2008-10-30 16:03:00,86.725,86.725,86.675,86.69,516800001.0
2008-10-30 16:04:00,86.685,86.79,86.64,86.65,512800002.0
2008-10-30 16:05:00,86.65,86.775,86.65,86.76,585600000.0
2008-10-30 16:06:00,86.755,86.845,86.735,86.825,455400001.0
2008-10-30 16:07:00,86.825,86.955,86.8,86.92,546000002.0
2008-10-30 16:08:00,86.915,86.915,86.79,86.81,420000000.0
2008-10-30 16:09:00,86.815,86.91,86.79,86.885,461800001.0
2008-10-30 16:10:00,86.885,86.91,86.79,86.815,478000000.0
2008-10-30 16:11:00,86.825,86.86,86.795,86.83,517200000.0
2008-10-30 16:12:00,86.83,86.86,86.745,86.755,524600000.0
2008-10-30 16:13:00,86.745,86.835,86.715,86.825,590600000.0
2008-10-30 16:14:00,86.84,86.84,86.7,86.74,510800000.0
2008-10-30 16:15:00,86.75,86.75,86.625,86.695,580600000.0
2008-10-30 16:16:00,86.69,86.72,86.635,86.66,482400000.0
2008-10-30 16:17:00,86.66,86.695,86.605,86.63,482400000.0
2008-10-30 16:18:00,86.625,86.64,86.55,86.575,570200000.0
2008-10-30 16:19:00,86.57,86.64,86.565,86.59,581600000.0
2008-10-30 16:20:00,86.59,86.715,86.575,86.62,524200000.0
2008-10-30 16:21:00,86.62,86.635,86.59,86.635,427000000.0
2008-10-30 16:22:00,86.635,86.66,86.585,86.6,434000000.0
2008-10-30 16:23:00,86.6,86.64,86.585,86.635,613400001.0
2008-10-30 16:24:00,86.635,86.655,86.595,86.635,565000000.0
2008-10-30 16:25:00,86.635,86.7,86.625,86.695,472400000.0
2008-10-30 16:26:00,86.695,86.745,86.68,86.74,402800000.0
2008-10-30 16:27:00,86.74,86.76,86.71,86.715,654400009.0
2008-10-30 16:28:00,86.72,86.73,86.665,86.675,519200004.0
2008-10-30 16:29:00,86.68,86.7,86.61,86.61,529600001.0
2008-10-30 16:30:00,86.615,86.63,86.5,86.51,618800001.0
2008-10-30 16:31:00,86.51,86.52,86.41,86.45,492600000.0
2008-10-30 16:32:00,86.45,86.52,86.445,86.52,502200001.0
2008-10-30 16:33:00,86.52,86.52,86.46,86.46,455000000.0
2008-10-30 16:34:00,86.46,86.46,86.34,86.35,511000000.0
2008-10-30 16:35:00,86.35,86.355,86.255,86.28,473400000.0
2008-10-30 16:36:00,86.28,86.3,86.23,86.27,472600000.0
2008-10-30 16:37:00,86.275,86.32,86.1,86.1,667700002.0
2008-10-30 16:38:00,86.105,86.155,86.095,86.145,471600000.0
2008-10-30 16:39:00,86.135,86.21,86.135,86.175,377200000.0
2008-10-30 16:40:00,86.175,86.175,85.89,85.935,408200000.0
2008-10-30 16:41:00,85.935,86.025,85.91,86.0,378400000.0
2008-10-30 16:42:00,86.0,86.07,86.0,86.06,402800000.0
2008-10-30 16:43:00,86.05,86.095,86.025,86.04,378400000.0
2008-10-30 16:44:00,86.035,86.075,85.99,86.06,269000000.0
2008-10-30 16:45:00,86.06,86.075,86.025,86.05,298200000.0
2008-10-30 16:46:00,86.05,86.065,85.97,86.04,352000000.0
2008-10-30 16:47:00,86.04,86.085,86.02,86.035,340400000.0
2008-10-30 16:48:00,86.035,86.125,86.025,86.125,391600000.0
2008-10-30 16:49:00,86.125,86.17,86.095,86.105,417400000.0
2008-10-30 16:50:00,86.105,86.13,86.09,86.1,374199999.0
2008-10-30 16:51:00,86.1,86.175,86.1,86.17,350200000.0
2008-10-30 16:52:00,86.165,86.195,86.155,86.175,413200000.0
2008-10-30 16:53:00,86.175,86.275,86.175,86.25,489200000.0
2008-10-30 16:54:00,86.25,86.33,86.225,86.33,426000000.0
2008-10-30 16:55:00,86.325,86.395,86.305,86.335,486400000.0
2008-10-30 16:56:00,86.34,86.4,86.25,86.295,584000004.0
2008-10-30 16:57:00,86.295,86.355,86.275,86.3,573400002.0
2008-10-30 16:58:00,86.3,86.305,86.175,86.195,571600002.0
2008-10-30 16:59:00,86.185,86.19,86.06,86.16,566599999.0
2008-10-30 17:00:00,86.165,86.25,86.15,86.165,620399999.0
2008-10-30 17:01:00,86.165,86.19,86.115,86.18,366600000.0
2008-10-30 17:02:00,86.17,86.22,86.145,86.165,460600000.0
2008-10-30 17:03:00,86.17,86.21,86.145,86.2,519000000.0
2008-10-30 17:04:00,86.2,86.22,86.165,86.18,536200000.0
2008-10-30 17:05:00,86.18,86.185,86.14,86.145,446400000.0
2008-10-30 17:06:00,86.15,86.185,86.125,86.17,460800000.0
2008-10-30 17:07:00,86.18,86.18,86.125,86.125,322200000.0
2008-10-30 17:08:00,86.125,86.15,86.095,86.13,444800000.0
2008-10-30 17:09:00,86.14,86.145,86.07,86.105,461200000.0
2008-10-30 17:10:00,86.105,86.145,86.1,86.115,487000000.0
2008-10-30 17:11:00,86.115,86.155,86.01,86.015,480600000.0
2008-10-30 17:12:00,86.015,86.13,86.015,86.13,499800000.0
2008-10-30 17:13:00,86.13,86.13,86.04,86.045,530600000.0
2008-10-30 17:14:00,86.04,86.05,85.96,86.025,676099997.0
2008-10-30 17:15:00,86.025,86.045,85.84,85.85,518000000.0
2008-10-30 17:16:00,85.86,85.87,85.78,85.79,717199999.0
2008-10-30 17:17:00,85.785,85.795,85.66,85.685,661199997.0
2008-10-30 17:18:00,85.69,85.805,85.635,85.755,388800000.0
2008-10-30 17:19:00,85.76,85.795,85.725,85.76,492400000.0
2008-10-30 17:20:00,85.76,85.785,85.59,85.6,452400000.0
2008-10-30 17:21:00,85.6,85.765,85.58,85.74,501200000.0
2008-10-30 17:22:00,85.74,85.75,85.645,85.725,353400000.0
2008-10-30 17:23:00,85.735,85.745,85.695,85.72,338800000.0
2008-10-30 17:24:00,85.72,85.75,85.685,85.71,320400000.0
2008-10-30 17:25:00,85.715,85.715,85.525,85.535,464200000.0
2008-10-30 17:26:00,85.54,85.555,85.485,85.51,403600000.0
2008-10-30 17:27:00,85.515,85.645,85.515,85.625,388400000.0
2008-10-30 17:28:00,85.635,85.645,85.565,85.58,302200000.0
2008-10-30 17:29:00,85.58,85.615,85.535,85.615,412200005.0
2008-10-30 17:30:00,85.615,85.625,85.555,85.6,649200005.0
2008-10-30 17:31:00,85.595,85.63,85.565,85.58,814400010.0
2008-10-30 17:32:00,85.58,85.6,85.485,85.555,1344800006.0
2008-10-30 17:33:00,85.56,85.62,85.46,85.485,2029799989.0
2008-10-30 17:34:00,85.48,85.485,85.365,85.425,1487199994.0
2008-10-30 17:35:00,85.425,85.425,85.31,85.33,1206599997.0
2008-10-30 17:36:00,85.33,85.34,85.215,85.215,1381999998.0
2008-10-30 17:37:00,85.215,85.325,85.2,85.315,961799999.0
2008-10-30 17:38:00,85.31,85.45,85.245,85.41,400000000.0
2008-10-30 17:39:00,85.415,85.44,85.35,85.415,292800000.0
2008-10-30 17:40:00,85.41,85.45,85.365,85.44,356200000.0
2008-10-30 17:41:00,85.44,85.485,85.4,85.455,418600000.0
2008-10-30 17:42:00,85.45,85.465,85.38,85.43,386200000.0
2008-10-30 17:43:00,85.45,85.5,85.385,85.5,428600000.0
2008-10-30 17:44:00,85.505,85.545,85.485,85.525,335200000.0
2008-10-30 17:45:00,85.525,85.54,85.395,85.415,347000000.0
2008-10-30 17:46:00,85.42,85.49,85.335,85.36,401600000.0
2008-10-30 17:47:00,85.36,85.39,85.29,85.29,339000000.0
2008-10-30 17:48:00,85.29,85.29,85.185,85.24,284400000.0
2008-10-30 17:49:00,85.245,85.245,85.21,85.21,173800000.0
2008-10-30 17:50:00,85.215,85.235,85.165,85.17,197400000.0
2008-10-30 17:51:00,85.175,85.18,85.065,85.1,226200000.0
2008-10-30 17:52:00,85.09,85.125,85.025,85.1,274200000.0
2008-10-30 17:53:00,85.1,85.135,85.03,85.03,371400000.0
2008-10-30 17:54:00,85.02,85.045,84.915,84.915,331800000.0
2008-10-30 17:55:00,84.915,85.02,84.865,85.0,298600000.0
2008-10-30 17:56:00,85.005,85.145,85.005,85.13,226800000.0
2008-10-30 17:57:00,85.13,85.145,85.01,85.05,261600000.0
2008-10-30 17:58:00,85.055,85.115,85.03,85.115,224000000.0
2008-10-30 17:59:00,85.125,85.335,85.08,85.32,311200000.0
2008-10-30 18:00:00,85.305,85.335,85.185,85.22,286200000.0
2008-10-30 18:01:00,85.22,85.43,85.21,85.385,268000000.0
2008-10-30 18:02:00,85.39,85.42,85.27,85.285,281400000.0
2008-10-30 18:03:00,85.29,85.425,85.29,85.365,264800000.0
2008-10-30 18:04:00,85.365,85.475,85.365,85.475,211600000.0
2008-10-30 18:05:00,85.475,85.53,85.44,85.47,237600000.0
2008-10-30 18:06:00,85.465,85.52,85.405,85.43,220000000.0
2008-10-30 18:07:00,85.43,85.485,85.405,85.48,179000000.0
2008-10-30 18:08:00,85.495,85.51,85.375,85.375,211200000.0
2008-10-30 18:09:00,85.375,85.385,85.27,85.32,280800000.0
2008-10-30 18:10:00,85.325,85.33,85.2,85.21,278800001.0
2008-10-30 18:11:00,85.2,85.205,85.135,85.14,310200000.0
2008-10-30 18:12:00,85.14,85.32,85.14,85.29,409000000.0
2008-10-30 18:13:00,85.29,85.32,85.275,85.32,773800002.0
2008-10-30 18:14:00,85.315,85.4,85.31,85.375,369399999.0
2008-10-30 18:15:00,85.39,85.405,85.315,85.34,227600000.0
2008-10-30 18:16:00,85.34,85.38,85.325,85.35,180800000.0
2008-10-30 18:17:00,85.355,85.45,85.355,85.405,137000000.0
2008-10-30 18:18:00,85.39,85.515,85.365,85.48,211400000.0
2008-10-30 18:19:00,85.48,85.5,85.395,85.41,226000000.0
2008-10-30 18:20:00,85.41,85.565,85.395,85.555,215400001.0
2008-10-30 18:21:00,85.545,85.655,85.52,85.605,155400000.0
2008-10-30 18:22:00,85.6,85.7,85.595,85.68,188200000.0
2008-10-30 18:23:00,85.68,85.68,85.55,85.575,282800001.0
2008-10-30 18:24:00,85.58,85.655,85.555,85.565,170800000.0
2008-10-30 18:25:00,85.55,85.565,85.48,85.5,215600000.0
2008-10-30 18:26:00,85.5,85.5,85.39,85.48,296800003.0
2008-10-30 18:27:00,85.47,85.52,85.405,85.515,328600001.0
2008-10-30 18:28:00,85.525,85.56,85.445,85.475,195200000.0
2008-10-30 18:29:00,85.475,85.515,85.47,85.505,184800000.0
2008-10-30 18:30:00,85.51,85.54,85.49,85.495,217200003.0
2008-10-30 18:31:00,85.49,85.555,85.48,85.54,178400000.0
2008-10-30 18:32:00,85.54,85.625,85.515,85.61,326600000.0
2008-10-30 18:33:00,85.6,85.655,85.6,85.615,285999999.0
2008-10-30 18:34:00,85.615,85.715,85.585,85.67,251199999.0
2008-10-30 18:35:00,85.685,85.765,85.68,85.75,204200000.0
2008-10-30 18:36:00,85.745,85.835,85.735,85.79,264199999.0
2008-10-30 18:37:00,85.785,85.935,85.77,85.935,296200000.0
2008-10-30 18:38:00,85.94,85.94,85.85,85.86,316599996.0
2008-10-30 18:39:00,85.855,85.855,85.79,85.82,291200000.0
2008-10-30 18:40:00,85.83,85.9,85.815,85.89,247600000.0
2008-10-30 18:41:00,85.89,85.98,85.885,85.975,284000002.0
2008-10-30 18:42:00,85.98,86.045,85.935,85.94,465000005.0
2008-10-30 18:43:00,85.94,85.98,85.795,85.805,461000002.0
2008-10-30 18:44:00,85.815,85.99,85.815,85.85,425200000.0
2008-10-30 18:45:00,85.85,85.865,85.74,85.745,314200001.0
2008-10-30 18:46:00,85.75,85.82,85.675,85.705,377000001.0
2008-10-30 18:47:00,85.715,85.805,85.715,85.74,691600013.0
2008-10-30 18:48:00,85.735,85.88,85.725,85.845,749200003.0
2008-10-30 18:49:00,85.845,85.895,85.835,85.88,428400005.0
2008-10-30 18:50:00,85.88,85.89,85.81,85.87,486399997.0
2008-10-30 18:51:00,85.87,85.87,85.8,85.815,764999998.0
2008-10-30 18:52:00,85.815,85.84,85.795,85.84,503599998.0
2008-10-30 18:53:00,85.84,85.84,85.775,85.84,379800002.0
2008-10-30 18:54:00,85.84,85.855,85.79,85.815,927399993.0
2008-10-30 18:55:00,85.815,85.845,85.775,85.795,847199993.0
2008-10-30 18:56:00,85.795,85.795,85.705,85.745,1086800001.0
2008-10-30 18:57:00,85.74,85.805,85.74,85.8,634799996.0
2008-10-30 18:58:00,85.8,85.83,85.795,85.825,246199999.0
2008-10-30 18:59:00,85.825,85.825,85.79,85.81,501400000.0
2008-10-30 19:00:00,85.81,85.82,85.725,85.755,983400001.0
2008-10-30 19:01:00,85.755,85.815,85.755,85.815,1323200007.0
2008-10-30 19:02:00,85.815,85.82,85.745,85.78,834600001.0
2008-10-30 19:03:00,85.765,85.84,85.765,85.84,936400004.0
2008-10-30 19:04:00,85.84,85.875,85.83,85.845,921400008.0
2008-10-30 19:05:00,85.855,85.99,85.845,85.98,981600004.0
2008-10-30 19:06:00,85.98,85.99,85.935,85.97,1077400005.0
2008-10-30 19:07:00,85.97,86.03,85.945,86.02,1054000014.0
2008-10-30 19:08:00,86.02,86.06,86.0,86.0,867600014.0
2008-10-30 19:09:00,86.01,86.085,86.01,86.075,484000006.0
2008-10-30 19:10:00,86.08,86.12,86.055,86.07,766200008.0
2008-10-30 19:11:00,86.075,86.11,86.07,86.07,970000008.0
2008-10-30 19:12:00,86.08,86.095,86.03,86.055,733400015.0
2008-10-30 19:13:00,86.06,86.075,86.015,86.06,800400014.0
2008-10-30 19:14:00,86.06,86.105,86.035,86.05,834200007.0
2008-10-30 19:15:00,86.04,86.065,85.935,85.97,1534999999.0
2008-10-30 19:16:00,85.975,86.04,85.95,86.0,1081800010.0
2008-10-30 19:17:00,86.0,86.04,85.965,85.985,1033200007.0
2008-10-30 19:18:00,85.99,86.105,85.98,86.1,1076800006.0
2008-10-30 19:19:00,86.1,86.22,86.095,86.195,1480800009.0
2008-10-30 19:20:00,86.195,86.195,86.11,86.12,957200005.0
2008-10-30 19:21:00,86.11,86.13,86.11,86.125,536499998.0
2008-10-30 19:22:00,86.135,86.145,86.12,86.13,859800007.0
2008-10-30 19:23:00,86.135,86.15,86.05,86.05,878999997.0
2008-10-30 19:24:00,86.05,86.065,85.96,85.96,829999999.0
2008-10-30 19:25:00,85.96,86.005,85.96,85.995,1151099997.0
2008-10-30 19:26:00,86.0,86.02,85.96,85.96,871100004.0
2008-10-30 19:27:00,85.965,86.01,85.96,86.005,1579199998.0
2008-10-30 19:28:00,86.005,86.015,85.98,85.995,586800020.0
2008-10-30 19:29:00,86.0,86.005,85.94,85.94,1406600015.0
2008-10-30 19:30:00,85.96,85.96,85.885,85.91,1357499964.0
2008-10-30 19:31:00,85.905,85.93,85.89,85.91,753200005.0
2008-10-30 19:32:00,85.905,85.925,85.89,85.91,794400011.0
2008-10-30 19:33:00,85.91,85.925,85.805,85.81,1332999995.0
2008-10-30 19:34:00,85.845,85.845,85.765,85.765,1013300007.0
2008-10-30 19:35:00,85.775,85.865,85.755,85.85,1142600018.0
2008-10-30 19:36:00,85.855,85.94,85.84,85.925,820200020.0
2008-10-30 19:37:00,85.925,85.985,85.895,85.985,1083800015.0
2008-10-30 19:38:00,86.005,86.03,85.98,86.005,1147600021.0
2008-10-30 19:39:00,86.005,86.08,86.005,86.07,1123000019.0
2008-10-30 19:40:00,86.07,86.075,86.005,86.01,844200014.0
2008-10-30 19:41:00,86.01,86.02,85.98,85.99,784799994.0
2008-10-30 19:42:00,85.99,86.01,85.85,85.855,905399990.0
2008-10-30 19:43:00,86.6,86.6,86.45,86.48,1861700013.0
2008-10-30 19:44:00,85.85,85.92,85.85,85.87,1861700013.0
2008-10-30 19:45:00,85.87,85.95,85.87,85.95,740400006.0
2008-10-30 19:46:00,85.95,85.95,85.855,85.88,594200001.0
2008-10-30 19:47:00,85.88,85.92,85.86,85.915,402800002.0
2008-10-30 19:48:00,85.9,85.96,85.9,85.96,601600007.0
2008-10-30 19:49:00,85.95,85.99,85.94,85.99,733400006.0
2008-10-30 19:50:00,85.98,86.175,85.98,86.175,1047600007.0
2008-10-30 19:51:00,86.175,86.2,86.12,86.12,2136999981.0
2008-10-30 19:52:00,86.12,86.155,86.12,86.12,1353599987.0
2008-10-30 19:53:00,86.36,86.41,86.36,86.4,654000006.0
2008-10-30 19:54:00,86.41,86.46,86.37,86.37,654000006.0
2008-10-30 19:55:00,86.035,86.065,86.015,86.05,654000006.0
2008-10-30 19:56:00,86.05,86.18,86.035,86.18,1183000010.0
2008-10-30 19:57:00,86.19,86.22,86.12,86.14,803200009.0
2008-10-30 19:58:00,86.125,86.32,86.125,86.305,678800006.0
2008-10-30 19:59:00,86.295,86.31,85.985,86.11,1437000007.0
2008-10-30 20:00:00,86.105,86.12,86.065,86.105,1034200002.0
2008-10-30 20:01:00,86.105,86.145,86.09,86.145,437400001.0
2008-10-30 20:02:00,86.145,86.165,86.115,86.145,852600004.0
2008-10-30 20:03:00,86.15,86.235,86.135,86.21,967400002.0
2008-10-30 20:04:00,86.215,86.255,86.15,86.15,522800000.0
2008-10-30 20:05:00,86.15,86.275,86.15,86.26,844000004.0
2008-10-30 20:06:00,86.26,86.32,86.165,86.235,1473300000.0
2008-10-30 20:07:00,86.235,86.25,86.2,86.2,1268599971.0
2008-10-30 20:08:00,86.2,86.245,86.19,86.22,1469899973.0
2008-10-30 20:09:00,86.225,86.275,86.22,86.225,853800010.0
2008-10-30 20:10:00,86.225,86.31,86.22,86.27,712200001.0
2008-10-30 20:11:00,86.27,86.27,86.23,86.25,699400004.0
2008-10-30 20:12:00,86.255,86.31,86.23,86.285,533100005.0
2008-10-30 20:13:00,86.285,86.305,86.285,86.285,324000000.0
2008-10-30 20:14:00,86.285,86.325,86.285,86.32,366800000.0
2008-10-30 20:15:00,86.31,86.33,86.31,86.33,152000000.0
2008-10-30 20:16:00,86.325,86.335,86.275,86.295,319400001.0
2008-10-30 20:17:00,86.29,86.315,86.215,86.305,1591899960.0
2008-10-30 20:18:00,86.305,86.31,86.26,86.3,786100007.0
2008-10-30 20:19:00,86.305,86.32,86.26,86.27,796900002.0
2008-10-30 20:20:00,86.265,86.335,86.26,86.26,1521400005.0
2008-10-30 20:21:00,86.26,86.285,86.205,86.285,1124999996.0
2008-10-30 20:22:00,86.285,86.39,86.275,86.385,700400000.0
2008-10-30 20:23:00,86.385,86.525,86.38,86.505,525600002.0
2008-10-30 20:24:00,86.505,86.56,86.48,86.555,577000004.0
2008-10-30 20:25:00,86.555,86.7,86.55,86.7,1312400018.0
2008-10-30 20:26:00,86.695,86.805,86.685,86.8,1342200009.0
2008-10-30 20:27:00,86.82,86.87,86.725,86.83,653400003.0
2008-10-30 20:28:00,86.835,86.845,86.67,86.69,315099998.0
2008-10-30 20:29:00,86.7,86.7,86.595,86.66,488199988.0
2008-10-30 20:30:00,86.665,86.665,86.58,86.585,172800000.0
2008-10-30 20:31:00,86.585,86.645,86.545,86.58,1867100036.0
2008-10-30 20:32:00,86.575,86.64,86.52,86.57,1394600024.0
2008-10-30 20:33:00,86.57,86.585,86.495,86.515,488100004.0
2008-10-30 20:34:00,86.51,86.685,86.505,86.6,790599991.0
2008-10-30 20:35:00,86.18,86.2,86.11,86.14,1107200024.0
2008-10-30 20:36:00,86.64,86.755,86.64,86.665,1107200024.0
2008-10-30 20:37:00,86.665,86.74,86.65,86.69,107700000.0
2008-10-30 20:38:00,86.17,86.24,86.15,86.24,483800000.0
2008-10-30 20:39:00,86.635,86.7,86.59,86.615,483800000.0
2008-10-30 20:40:00,86.61,86.69,86.61,86.635,266200000.0
2008-10-30 20:41:00,86.625,86.65,86.6,86.625,963399978.0
2008-10-30 20:42:00,86.62,86.64,86.6,86.62,485899999.0
2008-10-30 20:43:00,86.61,86.61,86.47,86.495,1083199993.0
2008-10-30 20:44:00,86.49,86.56,86.48,86.51,128000000.0
2008-10-30 20:45:00,86.515,86.52,86.44,86.44,344099996.0
2008-10-30 20:46:00,86.44,86.455,86.27,86.3,503399993.0
2008-10-30 20:47:00,86.3,86.35,86.26,86.34,630399990.0
2008-10-30 20:48:00,86.34,86.37,86.23,86.23,1387100020.0
2008-10-30 20:49:00,86.225,86.365,86.225,86.355,732200006.0
2008-10-30 20:50:00,86.355,86.355,86.195,86.305,345399998.0
2008-10-30 20:51:00,86.305,86.42,86.3,86.385,557400000.0
2008-10-30 20:52:00,86.39,86.4,86.35,86.375,130600000.0
2008-10-30 20:53:00,86.37,86.42,86.37,86.42,102600000.0
2008-10-30 20:54:00,86.425,86.465,86.37,86.37,840900014.0
2008-10-30 20:55:00,86.37,86.425,86.35,86.425,716600016.0
2008-10-30 20:56:00,86.415,86.42,86.315,86.395,1851300038.0
2008-10-30 20:57:00,86.375,86.44,86.37,86.435,1240700022.0
2008-10-30 20:58:00,86.435,86.525,86.435,86.515,211400000.0
2008-10-30 20:59:00,86.515,86.55,86.48,86.55,79000000.0
2008-10-30 21:00:00,86.55,86.55,86.5,86.525,230800000.0
2008-10-30 21:01:00,86.525,86.63,86.525,86.63,142400000.0
2008-10-30 21:02:00,86.63,86.69,86.62,86.65,223800000.0
2008-10-30 21:03:00,86.65,86.725,86.65,86.725,391200001.0
2008-10-30 21:04:00,86.72,86.745,86.69,86.725,188000000.0
2008-10-30 21:05:00,86.725,86.765,86.675,86.765,150200000.0
2008-10-30 21:06:00,86.765,86.825,86.75,86.78,122800000.0
2008-10-30 21:07:00,86.775,86.81,86.71,86.74,583099999.0
2008-10-30 21:08:00,86.745,86.755,86.7,86.7,224600000.0
2008-10-30 21:09:00,86.7,86.725,86.66,86.7,896899994.0
2008-10-30 21:10:00,86.7,86.7,86.625,86.625,127000000.0
2008-10-30 21:11:00,86.625,86.66,86.58,86.62,223600000.0
2008-10-30 21:12:00,86.62,86.645,86.595,86.61,147800000.0
2008-10-30 21:13:00,86.605,86.65,86.545,86.585,154600000.0
2008-10-30 21:14:00,86.585,86.595,86.51,86.51,125400000.0
2008-10-30 21:15:00,86.5,86.5,86.415,86.43,251599997.0
2008-10-30 21:16:00,86.43,86.49,86.4,86.42,971899994.0
2008-10-30 21:17:00,86.42,86.55,86.42,86.5,256899998.0
2008-10-30 21:18:00,86.505,86.555,86.37,86.375,1397299962.0
2008-10-30 21:19:00,86.385,86.465,86.34,86.385,319200000.0
2008-10-30 21:20:00,86.38,86.435,86.345,86.345,112400000.0
2008-10-30 21:21:00,86.355,86.355,86.14,86.33,866419987.0
2008-10-30 21:22:00,86.335,86.335,86.255,86.29,268000000.0
2008-10-30 21:23:00,86.31,86.315,86.075,86.19,535200000.0
2008-10-30 21:24:00,86.185,86.32,86.175,86.3,533499991.0
2008-10-30 21:25:00,86.3,86.33,86.27,86.295,168700000.0
2008-10-30 21:26:00,86.3,86.37,86.285,86.31,145400000.0
2008-10-30 21:27:00,86.32,86.375,86.295,86.37,139900000.0
2008-10-30 21:28:00,86.365,86.375,86.29,86.365,108100000.0
2008-10-30 21:29:00,86.365,86.395,86.35,86.395,66900000.0
2008-10-30 21:30:00,86.39,86.43,86.325,86.4,222800000.0
2008-10-30 21:31:00,86.395,86.41,86.285,86.295,602199994.0
2008-10-30 21:32:00,86.305,86.375,86.215,86.22,451300000.0
2008-10-30 21:33:00,86.21,86.3,86.15,86.21,637999995.0
2008-10-30 21:34:00,86.205,86.205,86.145,86.2,854699992.0
2008-10-30 21:35:00,86.21,86.215,86.135,86.165,533799998.0
2008-10-30 21:36:00,86.175,86.19,86.155,86.185,468800000.0
2008-10-30 21:37:00,86.185,86.23,86.12,86.19,513500000.0
2008-10-30 21:38:00,86.185,86.285,86.17,86.285,152200000.0
2008-10-30 21:39:00,86.285,86.305,86.215,86.3,212700000.0
2008-10-30 21:40:00,86.285,86.345,86.225,86.33,283700000.0
2008-10-30 21:41:00,86.335,86.35,86.22,86.22,224900000.0
2008-10-30 21:42:00,86.24,86.24,86.11,86.115,1382099980.0
2008-10-30 21:43:00,86.11,86.275,86.065,86.16,1092699989.0
2008-10-30 21:44:00,86.16,86.17,86.075,86.1,244000000.0
2008-10-30 21:45:00,86.1,86.155,86.04,86.135,212700000.0
2008-10-30 21:46:00,86.125,86.165,86.07,86.115,316699997.0
2008-10-30 21:47:00,86.135,86.18,86.115,86.18,159600000.0
2008-10-30 21:48:00,86.115,86.2,86.11,86.125,202500000.0
2008-10-30 21:49:00,86.14,86.18,86.12,86.15,147500000.0
2008-10-30 21:50:00,86.155,86.17,86.095,86.125,148100000.0
2008-10-30 21:51:00,86.125,86.17,86.125,86.155,146400000.0
2008-10-30 21:52:00,86.155,86.21,86.125,86.185,117360000.0
2008-10-30 21:53:00,86.195,86.235,86.14,86.22,240300000.0
2008-10-30 21:54:00,86.21,86.22,86.15,86.175,420600000.0
2008-10-30 21:55:00,86.165,86.285,86.165,86.265,152000000.0
2008-10-30 21:56:00,86.27,86.355,86.265,86.35,49400000.0
2008-10-30 21:57:00,86.345,86.39,86.295,86.375,101500000.0
2008-10-30 21:58:00,86.375,86.44,86.36,86.36,227399996.0
2008-10-30 21:59:00,86.36,86.37,86.22,86.285,600699986.0
2008-10-30 22:00:00,86.285,86.4,86.245,86.34,310700000.0
2008-10-30 22:01:00,86.335,86.415,86.29,86.39,639399988.0
2008-10-30 22:02:00,86.395,86.425,86.34,86.385,447600000.0
2008-10-30 22:03:00,86.385,86.4,86.375,86.395,24700000.0
2008-10-30 22:04:00,86.39,86.4,86.355,86.365,56400000.0
2008-10-30 22:05:00,86.375,86.39,86.36,86.385,28600000.0
2008-10-30 22:06:00,86.395,86.465,86.39,86.455,46500000.0
2008-10-30 22:07:00,86.44,86.465,86.38,86.38,352300000.0
2008-10-30 22:08:00,86.395,86.42,86.36,86.42,407500000.0
2008-10-30 22:09:00,86.425,86.475,86.415,86.45,96700000.0
2008-10-30 22:10:00,86.45,86.47,86.415,86.42,232400000.0
2008-10-30 22:11:00,86.425,86.425,86.385,86.395,53900000.0
2008-10-30 22:12:00,86.395,86.395,86.33,86.34,1144399990.0
2008-10-30 22:13:00,86.34,86.425,86.34,86.425,959800015.0
2008-10-30 22:14:00,86.435,86.44,86.4,86.425,88400000.0
2008-10-30 22:15:00,86.46,86.59,86.46,86.59,63100000.0
2008-10-30 22:16:00,86.59,86.595,86.535,86.595,41700000.0
2008-10-30 22:17:00,86.595,86.635,86.55,86.6,113000000.0
2008-10-30 22:18:00,86.6,86.635,86.57,86.63,105200000.0
2008-10-30 22:19:00,86.63,86.645,86.625,86.63,27000000.0
2008-10-30 22:20:00,86.625,86.65,86.62,86.65,56600000.0
2008-10-30 22:21:00,86.64,86.655,86.575,86.63,97200000.0
2008-10-30 22:22:00,86.635,86.68,86.625,86.655,121400000.0
2008-10-30 22:23:00,86.67,86.69,86.655,86.68,33200000.0
2008-10-30 22:24:00,86.68,86.7,86.66,86.67,66600000.0
2008-10-30 22:25:00,86.665,86.67,86.62,86.645,91100000.0
2008-10-30 22:26:00,86.64,86.66,86.64,86.655,46100000.0
2008-10-30 22:27:00,86.65,86.65,86.61,86.645,414200002.0
2008-10-30 22:28:00,86.665,86.69,86.615,86.67,421900004.0
2008-10-30 22:29:00,86.665,86.675,86.64,86.675,81800000.0
2008-10-30 22:30:00,86.675,86.68,86.63,86.65,74900000.0
2008-10-30 22:31:00,86.65,86.685,86.65,86.685,75800000.0
2008-10-30 22:32:00,86.685,86.695,86.67,86.69,110499998.0
2008-10-30 22:33:00,86.685,86.695,86.665,86.67,78600000.0
2008-10-30 22:34:00,86.67,86.69,86.635,86.655,310800000.0
2008-10-30 22:35:00,86.645,86.685,86.63,86.685,68600000.0
2008-10-30 22:36:00,86.68,86.68,86.655,86.665,90500000.0
2008-10-30 22:37:00,86.665,86.695,86.65,86.69,106300000.0
2008-10-30 22:38:00,86.72,86.735,86.695,86.705,184100000.0
2008-10-30 22:39:00,86.71,86.71,86.695,86.71,115000000.0
2008-10-30 22:40:00,86.705,86.765,86.705,86.75,87600000.0
2008-10-30 22:41:00,86.745,86.765,86.73,86.755,61500000.0
2008-10-30 22:42:00,86.74,86.77,86.74,86.76,60400000.0
2008-10-30 22:43:00,86.755,86.755,86.675,86.685,123400000.0
2008-10-30 22:44:00,86.7,86.77,86.7,86.76,84000000.0
2008-10-30 22:45:00,86.765,86.805,86.76,86.805,144300000.0
2008-10-30 22:46:00,86.805,86.805,86.765,86.765,35800000.0
2008-10-30 22:47:00,86.76,86.76,86.725,86.745,117300000.0
2008-10-30 22:48:00,86.74,86.745,86.675,86.705,184400000.0
2008-10-30 22:49:00,86.7,86.7,86.675,86.675,94700000.0
2008-10-30 22:50:00,86.675,86.73,86.67,86.73,224000000.0
2008-10-30 22:51:00,86.715,86.735,86.715,86.72,389400000.0
2008-10-30 22:52:00,86.72,86.735,86.705,86.715,76300000.0
2008-10-30 22:53:00,86.71,86.79,86.71,86.74,108100000.0
2008-10-30 22:54:00,86.74,86.74,86.685,86.69,47100000.0
2008-10-30 22:55:00,86.685,86.73,86.605,86.625,319100000.0
2008-10-30 22:56:00,86.63,86.695,86.625,86.655,261499995.0
2008-10-30 22:57:00,86.655,86.655,86.585,86.625,925100013.0
2008-10-30 22:58:00,86.585,86.645,86.54,86.58,983299986.0
2008-10-30 22:59:00,86.58,86.585,86.495,86.535,125480000.0
2008-10-30 23:00:00,86.53,86.535,86.53,86.53,3000000.0
2008-10-30 23:01:00,86.503,86.517,86.381,86.493,26000000.0
2008-10-30 23:02:00,86.345,86.43,86.345,86.43,49200000.0
2008-10-30 23:03:00,86.44,86.58,86.375,86.58,143200000.0
2008-10-30 23:04:00,86.44,86.6,86.44,86.58,20100000.0
2008-10-30 23:05:00,86.575,86.575,86.565,86.565,5000000.0
2008-10-30 23:06:00,86.56,86.56,86.385,86.495,22100000.0
2008-10-30 23:07:00,86.485,86.505,86.485,86.495,10000000.0
2008-10-30 23:08:00,86.49,86.49,86.255,86.37,27000000.0
2008-10-30 23:09:00,86.365,86.465,86.365,86.435,36200000.0
2008-10-30 23:10:00,86.43,86.455,86.425,86.425,47000000.0
2008-10-30 23:11:00,86.445,86.47,86.44,86.465,26000000.0
2008-10-30 23:12:00,86.47,86.485,86.465,86.465,24000000.0
2008-10-30 23:13:00,86.46,86.46,86.415,86.415,15000000.0
2008-10-30 23:14:00,86.225,86.225,86.195,86.215,40580000.0
2008-10-30 23:15:00,86.235,86.4,86.205,86.395,52100000.0
2008-10-30 23:16:00,86.395,86.405,86.305,86.305,29900000.0
2008-10-30 23:17:00,86.305,86.47,86.305,86.435,37200000.0
2008-10-30 23:18:00,86.44,86.45,86.435,86.435,10000000.0
2008-10-30 23:19:00,86.425,86.44,86.42,86.435,15700000.0
2008-10-30 23:20:00,86.425,86.435,86.355,86.375,28700000.0
2008-10-30 23:21:00,86.39,86.445,86.375,86.39,33200000.0
2008-10-30 23:22:00,86.4,86.415,86.38,86.38,18900000.0
2008-10-30 23:23:00,86.385,86.385,86.375,86.38,4000000.0
2008-10-30 23:24:00,86.37,86.37,86.37,86.37,3700000.0
2008-10-30 23:25:00,86.385,86.385,86.385,86.385,2000000.0
2008-10-30 23:26:00,86.385,86.385,86.345,86.385,33200000.0
2008-10-30 23:27:00,86.4,86.43,86.345,86.42,60500000.0
2008-10-30 23:28:00,86.38,86.43,86.345,86.405,80700000.0
2008-10-30 23:29:00,86.405,86.525,86.39,86.525,64700000.0
2008-10-30 23:30:00,86.53,86.555,86.465,86.555,58000000.0
2008-10-30 23:31:00,86.545,86.57,86.52,86.56,31900000.0
2008-10-30 23:32:00,86.555,86.6,86.55,86.585,38900000.0
2008-10-30 23:33:00,86.575,86.58,86.53,86.55,63800000.0
2008-10-30 23:34:00,86.545,86.575,86.5,86.53,77300000.0
2008-10-30 23:35:00,86.555,86.59,86.51,86.54,55600000.0
2008-10-30 23:36:00,86.545,86.545,86.455,86.485,114500000.0
2008-10-30 23:37:00,86.485,86.485,86.395,86.445,190800000.0
2008-10-30 23:38:00,86.45,86.505,86.45,86.505,15000000.0
2008-10-30 23:39:00,86.515,86.515,86.49,86.515,29600000.0
2008-10-30 23:40:00,86.53,86.55,86.505,86.505,22900000.0
2008-10-30 23:41:00,86.5,86.505,86.41,86.42,34200000.0
2008-10-30 23:42:00,86.415,86.42,86.415,86.42,6000000.0
2008-10-30 23:43:00,86.42,86.42,86.38,86.38,8900000.0
2008-10-30 23:44:00,86.38,86.4,86.3,86.3,57000000.0
2008-10-30 23:45:00,86.34,86.355,86.275,86.295,38000000.0
2008-10-30 23:46:00,86.295,86.295,86.29,86.29,9000000.0
2008-10-30 23:47:00,86.29,86.305,86.29,86.29,32200000.0
2008-10-30 23:48:00,86.29,86.29,86.11,86.155,39400000.0
2008-10-30 23:49:00,86.16,86.18,86.145,86.145,33600000.0
2008-10-30 23:50:00,86.17,86.17,86.12,86.135,30800000.0
2008-10-30 23:51:00,86.135,86.14,86.1,86.1,18900000.0
2008-10-30 23:52:00,86.105,86.12,86.105,86.12,8200000.0
2008-10-30 23:53:00,86.135,86.135,86.12,86.135,5600000.0
2008-10-30 23:54:00,86.14,86.15,86.11,86.11,13600000.0
2008-10-30 23:55:00,86.115,86.19,86.115,86.115,53000000.0
2008-10-30 23:56:00,86.11,86.12,86.11,86.12,5400000.0
2008-10-30 23:57:00,86.11,86.325,86.11,86.16,49100000.0
2008-10-30 23:58:00,86.16,86.165,86.11,86.12,38100000.0
2008-10-30 23:59:00,86.14,86.17,86.11,86.12,370200000.0
2008-10-31 00:00:00,86.11,86.12,86.03,86.095,75400000.0
2008-10-31 00:01:00,86.095,86.115,86.055,86.055,33700000.0
2008-10-31 00:02:00,86.07,86.075,86.055,86.075,19700000.0
2008-10-31 00:03:00,86.065,86.1,86.06,86.095,38600000.0
2008-10-31 00:04:00,86.085,86.115,86.085,86.1,34300000.0
2008-10-31 00:05:00,86.105,86.125,86.105,86.105,16600000.0
2008-10-31 00:06:00,86.105,86.105,86.105,86.105,1000000.0
2008-10-31 00:07:00,86.105,86.19,86.105,86.18,30200000.0
2008-10-31 00:08:00,86.185,86.22,86.185,86.215,25900000.0
2008-10-31 00:09:00,86.215,86.245,86.21,86.245,13000000.0
2008-10-31 00:10:00,86.235,86.255,86.225,86.255,22900000.0
2008-10-31 00:11:00,86.25,86.27,86.245,86.25,32300000.0
2008-10-31 00:12:00,86.255,86.26,86.24,86.24,12000000.0
2008-10-31 00:13:00,86.235,86.265,86.22,86.22,25800000.0
2008-10-31 00:14:00,86.22,86.23,86.215,86.215,12100000.0
2008-10-31 00:15:00,86.215,86.215,86.215,86.215,1000000.0
2008-10-31 00:16:00,86.21,86.24,86.205,86.24,8000000.0
2008-10-31 00:17:00,86.25,86.25,86.16,86.16,49800000.0
2008-10-31 00:18:00,86.16,86.225,86.15,86.16,112400001.0
2008-10-31 00:19:00,86.16,86.165,86.16,86.16,40200000.0
2008-10-31 00:20:00,86.16,86.16,86.16,86.16,8000000.0
2008-10-31 00:21:00,86.115,86.145,86.115,86.145,4000000.0
2008-10-31 00:22:00,86.15,86.16,86.15,86.15,5000000.0
2008-10-31 00:23:00,86.14,86.15,86.13,86.15,12400000.0
2008-10-31 00:24:00,86.155,86.155,86.14,86.15,12900000.0
2008-10-31 00:25:00,86.14,86.14,86.14,86.14,10600000.0
2008-10-31 00:26:00,86.145,86.15,86.14,86.15,71600000.0
2008-10-31 00:27:00,86.155,86.2,86.155,86.195,26900000.0
2008-10-31 00:28:00,86.19,86.2,86.19,86.2,7000000.0
2008-10-31 00:29:00,86.2,86.205,86.2,86.205,3000000.0
2008-10-31 00:30:00,86.21,86.245,86.205,86.23,29400000.0
2008-10-31 00:31:00,86.25,86.26,86.215,86.245,69500000.0
2008-10-31 00:32:00,86.245,86.275,86.2,86.2,96800000.0
2008-10-31 00:33:00,86.21,86.265,86.21,86.235,46500000.0
2008-10-31 00:34:00,86.25,86.27,86.24,86.25,15200000.0
2008-10-31 00:35:00,86.24,86.28,86.24,86.27,10400000.0
2008-10-31 00:36:00,86.29,86.305,86.27,86.27,59100000.0
2008-10-31 00:37:00,86.255,86.265,86.21,86.265,33600000.0
2008-10-31 00:38:00,86.26,86.26,86.22,86.255,29400000.0
2008-10-31 00:39:00,86.25,86.25,86.25,86.25,4000000.0
2008-10-31 00:40:00,86.26,86.26,86.22,86.225,137200000.0
2008-10-31 00:41:00,86.235,86.27,86.225,86.265,297700000.0
2008-10-31 00:42:00,86.22,86.23,86.22,86.23,72100000.0
2008-10-31 00:43:00,86.23,86.265,86.225,86.26,47000000.0
2008-10-31 00:44:00,86.26,86.265,86.225,86.25,191200000.0
2008-10-31 00:45:00,86.235,86.255,86.215,86.24,252600000.0
2008-10-31 00:46:00,86.235,86.245,86.215,86.225,22700000.0
2008-10-31 00:47:00,86.225,86.235,86.22,86.22,10900000.0
2008-10-31 00:48:00,86.23,86.265,86.215,86.25,48000000.0
2008-10-31 00:49:00,86.265,86.27,86.25,86.265,45000000.0
2008-10-31 00:50:00,86.265,86.31,86.265,86.3,20700000.0
2008-10-31 00:51:00,86.295,86.295,86.295,86.295,26000000.0
2008-10-31 00:52:00,86.285,86.295,86.275,86.29,19800000.0
2008-10-31 00:53:00,86.28,86.285,86.28,86.285,31300000.0
2008-10-31 00:54:00,86.285,86.3,86.28,86.28,16200000.0
2008-10-31 00:55:00,86.295,86.3,86.285,86.3,27000000.0
2008-10-31 00:56:00,86.305,86.325,86.305,86.32,15200000.0
2008-10-31 00:57:00,86.32,86.32,86.3,86.305,12700000.0
2008-10-31 00:58:00,86.3,86.3,86.27,86.28,8200000.0
2008-10-31 00:59:00,86.275,86.3,86.275,86.3,35600000.0
2008-10-31 01:00:00,86.3,86.3,86.28,86.28,13000000.0
2008-10-31 01:01:00,86.275,86.33,86.27,86.33,63800000.0
2008-10-31 01:02:00,86.335,86.35,86.33,86.345,17000000.0
2008-10-31 01:03:00,86.345,86.445,86.345,86.445,28000000.0
2008-10-31 01:04:00,86.435,86.44,86.4,86.415,52700000.0
2008-10-31 01:05:00,86.41,86.44,86.39,86.39,29400000.0
2008-10-31 01:06:00,86.39,86.39,86.385,86.385,7000000.0
2008-10-31 01:07:00,86.385,86.43,86.38,86.41,27800000.0
2008-10-31 01:08:00,86.42,86.455,86.415,86.425,38600000.0
2008-10-31 01:09:00,86.445,86.585,86.445,86.575,39900000.0
2008-10-31 01:10:00,86.57,86.635,86.57,86.59,68500000.0
2008-10-31 01:11:00,86.575,86.605,86.53,86.555,46900000.0
2008-10-31 01:12:00,86.54,86.59,86.525,86.56,74000000.0
2008-10-31 01:13:00,86.56,86.735,86.555,86.735,79400000.0
2008-10-31 01:14:00,86.735,86.735,86.67,86.68,54600000.0
2008-10-31 01:15:00,86.685,86.695,86.65,86.66,65000000.0
2008-10-31 01:16:00,86.67,86.705,86.665,86.68,20200000.0
2008-10-31 01:17:00,86.67,86.705,86.67,86.705,63900000.0
2008-10-31 01:18:00,86.71,86.72,86.69,86.705,30600000.0
2008-10-31 01:19:00,86.725,86.75,86.695,86.73,57900000.0
2008-10-31 01:20:00,86.735,86.76,86.655,86.66,114900000.0
2008-10-31 01:21:00,86.65,86.725,86.65,86.66,85300000.0
2008-10-31 01:22:00,86.65,86.68,86.54,86.545,131800000.0
2008-10-31 01:23:00,86.55,86.64,86.475,86.495,124200000.0
2008-10-31 01:24:00,86.51,86.59,86.5,86.565,120900000.0
2008-10-31 01:25:00,86.565,86.575,86.505,86.52,128700000.0
2008-10-31 01:26:00,86.535,86.565,86.52,86.54,26500000.0
2008-10-31 01:27:00,86.54,86.545,86.44,86.46,72800000.0
2008-10-31 01:28:00,86.45,86.465,86.425,86.445,64500000.0
2008-10-31 01:29:00,86.435,86.435,86.335,86.38,44400000.0
2008-10-31 01:30:00,86.39,86.4,86.31,86.37,57600000.0
2008-10-31 01:31:00,86.375,86.495,86.37,86.495,161400000.0
2008-10-31 01:32:00,86.495,86.51,86.415,86.5,195600000.0
2008-10-31 01:33:00,86.5,86.545,86.5,86.54,428400000.0
2008-10-31 01:34:00,86.535,86.635,86.52,86.635,375700000.0
2008-10-31 01:35:00,86.63,86.64,86.62,86.63,25000000.0
2008-10-31 01:36:00,86.625,86.64,86.62,86.63,19000000.0
2008-10-31 01:37:00,86.63,86.63,86.525,86.565,34300000.0
2008-10-31 01:38:00,86.57,86.57,86.52,86.565,53000000.0
2008-10-31 01:39:00,86.56,86.58,86.555,86.565,19000000.0
2008-10-31 01:40:00,86.56,86.565,86.53,86.53,18100000.0
2008-10-31 01:41:00,86.53,86.535,86.495,86.535,27200000.0
2008-10-31 01:42:00,86.52,86.56,86.51,86.56,58000000.0
2008-10-31 01:43:00,86.575,86.635,86.57,86.625,236000000.0
2008-10-31 01:44:00,86.62,86.65,86.615,86.625,110000000.0
2008-10-31 01:45:00,86.63,86.705,86.63,86.705,70000000.0
2008-10-31 01:46:00,86.715,86.715,86.66,86.67,34700000.0
2008-10-31 01:47:00,86.665,86.695,86.66,86.68,63600000.0
2008-10-31 01:48:00,86.67,86.68,86.595,86.635,58500000.0
2008-10-31 01:49:00,86.64,86.665,86.605,86.655,44000000.0
2008-10-31 01:50:00,86.65,86.69,86.65,86.685,29000000.0
2008-10-31 01:51:00,86.685,86.705,86.67,86.675,23900000.0
2008-10-31 01:52:00,86.675,86.715,86.625,86.625,51400000.0
2008-10-31 01:53:00,86.64,86.675,86.64,86.67,18000000.0
2008-10-31 01:54:00,86.66,86.66,86.605,86.615,64700000.0
2008-10-31 01:55:00,86.605,86.625,86.565,86.62,242100000.0
2008-10-31 01:56:00,86.625,86.635,86.6,86.63,176700000.0
2008-10-31 01:57:00,86.63,86.69,86.63,86.66,101200000.0
2008-10-31 01:58:00,86.65,86.685,86.645,86.675,178700000.0
2008-10-31 01:59:00,86.685,86.685,86.65,86.675,100200000.0
2008-10-31 02:00:00,86.67,86.695,86.655,86.675,154200000.0
2008-10-31 02:01:00,86.675,86.7,86.645,86.665,324200000.0
2008-10-31 02:02:00,86.64,86.64,86.585,86.59,900900000.0
2008-10-31 02:03:00,86.585,86.6,86.525,86.535,951200001.0
2008-10-31 02:04:00,86.535,86.57,86.5,86.53,869800000.0
2008-10-31 02:05:00,86.53,86.53,86.18,86.225,1143400000.0
2008-10-31 02:06:00,86.235,86.35,86.23,86.345,1359300000.0
2008-10-31 02:07:00,86.345,86.35,86.265,86.29,505200000.0
2008-10-31 02:08:00,86.275,86.34,86.23,86.295,953800001.0
2008-10-31 02:09:00,86.295,86.305,86.245,86.25,733400000.0
2008-10-31 02:10:00,86.255,86.315,86.255,86.315,888000000.0
2008-10-31 02:11:00,86.31,86.355,86.31,86.345,684000000.0
2008-10-31 02:12:00,86.35,86.35,86.3,86.305,497200000.0
2008-10-31 02:13:00,86.3,86.305,86.25,86.27,158300000.0
2008-10-31 02:14:00,86.275,86.315,86.27,86.305,141300000.0
2008-10-31 02:15:00,86.325,86.345,86.285,86.29,197000000.0
2008-10-31 02:16:00,86.29,86.305,86.25,86.29,233600000.0
2008-10-31 02:17:00,86.29,86.3,86.23,86.26,268700000.0
2008-10-31 02:18:00,86.26,86.26,86.22,86.25,154200000.0
2008-10-31 02:19:00,86.235,86.235,86.185,86.195,216900000.0
2008-10-31 02:20:00,86.2,86.355,86.185,86.295,308800000.0
2008-10-31 02:21:00,86.295,86.295,86.255,86.265,169800000.0
2008-10-31 02:22:00,86.265,86.265,86.2,86.21,258100000.0
2008-10-31 02:23:00,86.21,86.23,86.12,86.18,374800000.0
2008-10-31 02:24:00,86.18,86.18,85.995,85.995,296000000.0
2008-10-31 02:25:00,86.075,86.095,86.075,86.095,109800000.0
2008-10-31 02:26:00,86.095,86.135,86.075,86.11,196000000.0
2008-10-31 02:27:00,86.11,86.11,85.97,86.01,326200000.0
2008-10-31 02:28:00,86.0,86.02,85.86,85.87,307900000.0
2008-10-31 02:29:00,85.87,85.91,85.735,85.83,379600000.0
2008-10-31 02:30:00,85.83,85.835,85.75,85.75,325900000.0
2008-10-31 02:31:00,85.75,85.865,85.75,85.855,771900000.0
2008-10-31 02:32:00,85.85,85.865,85.765,85.77,225500000.0
2008-10-31 02:33:00,85.76,85.78,85.745,85.765,142900000.0
2008-10-31 02:34:00,85.76,85.77,85.67,85.7,225800000.0
2008-10-31 02:35:00,85.7,85.75,85.64,85.655,240800000.0
2008-10-31 02:36:00,85.655,85.655,85.54,85.555,236200000.0
2008-10-31 02:37:00,85.55,85.55,85.495,85.515,209600000.0
2008-10-31 02:38:00,85.52,85.525,85.355,85.405,263200000.0
2008-10-31 02:39:00,85.4,85.445,85.38,85.425,547400000.0
2008-10-31 02:40:00,85.425,85.56,85.42,85.55,347000000.0
2008-10-31 02:41:00,85.565,85.64,85.555,85.615,218600000.0
2008-10-31 02:42:00,85.63,85.67,85.575,85.585,289500000.0
2008-10-31 02:43:00,85.585,85.62,85.535,85.545,482800000.0
2008-10-31 02:44:00,85.53,85.62,85.52,85.57,355600000.0
2008-10-31 02:45:00,85.57,85.635,85.525,85.63,346000000.0
2008-10-31 02:46:00,85.65,85.73,85.635,85.705,165000000.0
2008-10-31 02:47:00,85.705,85.74,85.7,85.715,125800000.0
2008-10-31 02:48:00,85.715,85.825,85.7,85.81,245400000.0
2008-10-31 02:49:00,85.82,85.84,85.81,85.815,127700000.0
2008-10-31 02:50:00,85.82,85.82,85.65,85.68,238100000.0
2008-10-31 02:51:00,85.685,85.79,85.68,85.79,309000000.0
2008-10-31 02:52:00,85.795,85.925,85.75,85.91,190500000.0
2008-10-31 02:53:00,85.91,85.96,85.88,85.94,92400000.0
2008-10-31 02:54:00,85.94,85.98,85.8,85.925,384400000.0
2008-10-31 02:55:00,85.925,86.005,85.78,85.89,793100000.0
2008-10-31 02:56:00,85.9,85.95,85.9,85.93,98200000.0
2008-10-31 02:57:00,85.93,86.0,85.86,85.88,158600000.0
2008-10-31 02:58:00,85.88,86.035,85.86,86.02,249600000.0
2008-10-31 02:59:00,86.02,86.155,86.005,86.135,465300000.0
2008-10-31 03:00:00,86.135,86.135,86.065,86.09,295100000.0
2008-10-31 03:01:00,86.09,86.11,86.025,86.045,185500000.0
2008-10-31 03:02:00,86.035,86.1,86.02,86.05,182900000.0
2008-10-31 03:03:00,86.025,86.09,85.945,86.03,234900000.0
2008-10-31 03:04:00,86.02,86.08,85.955,85.99,496800000.0
2008-10-31 03:05:00,85.99,86.11,85.98,86.085,282500000.0
2008-10-31 03:06:00,86.09,86.28,86.08,86.28,209200000.0
2008-10-31 03:07:00,86.28,86.29,86.18,86.24,348100000.0
2008-10-31 03:08:00,86.24,86.33,86.195,86.21,315500000.0
2008-10-31 03:09:00,86.21,86.21,86.11,86.2,483500000.0
2008-10-31 03:10:00,86.205,86.26,86.135,86.23,150600000.0
2008-10-31 03:11:00,86.235,86.325,86.17,86.195,310700000.0
2008-10-31 03:12:00,86.2,86.285,86.155,86.255,348900001.0
2008-10-31 03:13:00,86.245,86.34,86.235,86.31,329000000.0
2008-10-31 03:14:00,86.31,86.38,86.245,86.38,333200000.0
2008-10-31 03:15:00,86.38,86.385,86.305,86.37,463100000.0
2008-10-31 03:16:00,86.37,86.455,86.365,86.38,310400000.0
2008-10-31 03:17:00,86.385,86.39,86.315,86.325,314200000.0
2008-10-31 03:18:00,86.33,86.41,86.315,86.39,291600000.0
2008-10-31 03:19:00,86.38,86.39,86.35,86.35,223000000.0
2008-10-31 03:20:00,86.375,86.375,86.285,86.35,208800000.0
2008-10-31 03:21:00,86.35,86.355,86.28,86.3,163100000.0
2008-10-31 03:22:00,86.3,86.33,86.275,86.29,327800000.0
2008-10-31 03:23:00,86.29,86.29,86.23,86.245,696800000.0
2008-10-31 03:24:00,86.255,86.28,86.17,86.18,207700000.0
2008-10-31 03:25:00,86.185,86.24,86.18,86.22,131800000.0
2008-10-31 03:26:00,86.255,86.295,86.165,86.2,172400000.0
2008-10-31 03:27:00,86.2,86.235,86.19,86.22,254000000.0
2008-10-31 03:28:00,86.22,86.245,86.175,86.245,149500000.0
2008-10-31 03:29:00,86.245,86.3,86.245,86.3,45000000.0
2008-10-31 03:30:00,86.305,86.335,86.26,86.27,116300000.0
2008-10-31 03:31:00,86.27,86.285,86.27,86.285,18000000.0
2008-10-31 03:32:00,86.265,86.285,86.26,86.27,124600000.0
2008-10-31 03:33:00,86.275,86.275,86.23,86.275,44200000.0
2008-10-31 03:34:00,86.275,86.285,86.22,86.275,176200000.0
2008-10-31 03:35:00,86.275,86.29,86.265,86.28,375400000.0
2008-10-31 03:36:00,86.28,86.37,86.26,86.345,100200000.0
2008-10-31 03:37:00,86.35,86.385,86.305,86.36,322300000.0
2008-10-31 03:38:00,86.34,86.365,86.29,86.345,216000000.0
2008-10-31 03:39:00,86.34,86.375,86.295,86.295,634000000.0
2008-10-31 03:40:00,86.295,86.325,86.28,86.28,158900000.0
2008-10-31 03:41:00,86.285,86.285,86.27,86.27,32600000.0
2008-10-31 03:42:00,86.27,86.29,86.195,86.195,107900000.0
2008-10-31 03:43:00,86.215,86.26,86.195,86.23,107700000.0
2008-10-31 03:44:00,86.23,86.25,86.21,86.235,90700000.0
2008-10-31 03:45:00,86.235,86.24,86.22,86.22,43600000.0
2008-10-31 03:46:00,86.22,86.22,86.08,86.11,261400000.0
2008-10-31 03:47:00,86.085,86.115,86.0,86.01,85700000.0
2008-10-31 03:48:00,86.03,86.08,86.02,86.04,273000000.0
2008-10-31 03:49:00,86.045,86.045,86.01,86.03,46900000.0
2008-10-31 03:50:00,86.05,86.125,86.015,86.12,68600000.0
2008-10-31 03:51:00,86.115,86.12,86.06,86.08,173200000.0
2008-10-31 03:52:00,86.08,86.12,86.035,86.09,112900000.0
2008-10-31 03:53:00,86.095,86.18,86.05,86.095,57700000.0
2008-10-31 03:54:00,86.1,86.2,86.095,86.19,79200000.0
2008-10-31 03:55:00,86.19,86.19,86.185,86.185,2000000.0
2008-10-31 03:56:00,86.19,86.235,86.18,86.185,38900000.0
2008-10-31 03:57:00,86.18,86.245,86.175,86.225,65600000.0
2008-10-31 03:58:00,86.225,86.24,86.205,86.22,39000000.0
2008-10-31 03:59:00,86.23,86.25,86.185,86.205,45300000.0
2008-10-31 04:00:00,86.21,86.215,86.14,86.145,60300000.0
2008-10-31 04:01:00,86.155,86.18,86.155,86.165,17000000.0
2008-10-31 04:02:00,86.165,86.185,86.15,86.15,12000000.0
2008-10-31 04:03:00,86.155,86.155,86.105,86.12,32000000.0
2008-10-31 04:04:00,86.125,86.155,86.095,86.115,59300000.0
2008-10-31 04:05:00,86.1,86.105,85.995,86.09,75700000.0
2008-10-31 04:06:00,86.085,86.135,86.05,86.11,56000000.0
2008-10-31 04:07:00,86.11,86.18,86.075,86.135,86400000.0
2008-10-31 04:08:00,86.145,86.215,86.135,86.19,50000000.0
2008-10-31 04:09:00,86.195,86.22,86.17,86.185,69700000.0
2008-10-31 04:10:00,86.18,86.2,86.16,86.165,79700000.0
2008-10-31 04:11:00,86.17,86.17,86.09,86.105,66700000.0
2008-10-31 04:12:00,86.095,86.115,86.04,86.09,51900000.0
2008-10-31 04:13:00,86.095,86.18,86.055,86.155,60400000.0
2008-10-31 04:14:00,86.145,86.195,86.09,86.195,70400000.0
2008-10-31 04:15:00,86.19,86.23,86.175,86.215,36900000.0
2008-10-31 04:16:00,86.21,86.215,86.135,86.14,80300000.0
2008-10-31 04:17:00,86.155,86.215,86.15,86.21,43000000.0
2008-10-31 04:18:00,86.22,86.28,86.195,86.26,41700000.0
2008-10-31 04:19:00,86.255,86.265,86.2,86.215,52500000.0
2008-10-31 04:20:00,86.21,86.215,86.11,86.115,41300000.0
2008-10-31 04:21:00,86.105,86.14,86.085,86.135,52900000.0
2008-10-31 04:22:00,86.125,86.14,86.08,86.12,40000000.0
2008-10-31 04:23:00,86.115,86.115,86.07,86.09,15000000.0
2008-10-31 04:24:00,86.12,86.15,86.08,86.085,27700000.0
2008-10-31 04:25:00,86.125,86.135,86.1,86.11,20000000.0
2008-10-31 04:26:00,86.105,86.105,85.99,85.995,70000000.0
2008-10-31 04:27:00,85.995,86.085,85.945,85.96,107300000.0
2008-10-31 04:28:00,85.96,86.03,85.96,86.025,28000000.0
2008-10-31 04:29:00,86.03,86.195,86.025,86.16,88100000.0
2008-10-31 04:30:00,86.17,86.17,86.075,86.115,21000000.0
2008-10-31 04:31:00,86.12,86.155,86.065,86.075,58500000.0
2008-10-31 04:32:00,86.08,86.09,86.055,86.06,36000000.0
2008-10-31 04:33:00,86.065,86.095,86.01,86.045,48900000.0
2008-10-31 04:34:00,86.04,86.075,85.995,86.055,37900000.0
2008-10-31 04:35:00,86.05,86.09,86.04,86.075,54000000.0
2008-10-31 04:36:00,86.075,86.095,86.035,86.05,29000000.0
2008-10-31 04:37:00,86.045,86.045,86.0,86.015,33900000.0
2008-10-31 04:38:00,86.01,86.025,85.98,85.98,43000000.0
2008-10-31 04:39:00,85.985,86.01,85.97,85.975,35000000.0
2008-10-31 04:40:00,85.97,85.975,85.945,85.95,26000000.0
2008-10-31 04:41:00,85.955,86.0,85.955,85.98,23000000.0
2008-10-31 04:42:00,85.985,86.09,85.985,86.075,60800000.0
2008-10-31 04:43:00,86.085,86.115,86.025,86.1,58000000.0
2008-10-31 04:44:00,86.105,86.125,86.095,86.105,39000000.0
2008-10-31 04:45:00,86.11,86.135,86.1,86.105,29000000.0
2008-10-31 04:46:00,86.105,86.13,86.095,86.125,32000000.0
2008-10-31 04:47:00,86.13,86.23,86.13,86.22,73000000.0
2008-10-31 04:48:00,86.23,86.365,86.22,86.36,76900000.0
2008-10-31 04:49:00,86.37,86.5,86.345,86.42,109000000.0
2008-10-31 04:50:00,86.4,86.515,86.4,86.505,70200000.0
2008-10-31 04:51:00,86.5,86.515,86.435,86.445,68000000.0
2008-10-31 04:52:00,86.445,86.45,86.36,86.36,58000000.0
2008-10-31 04:53:00,86.365,86.365,86.27,86.32,56000000.0
2008-10-31 04:54:00,86.34,86.465,86.31,86.465,97000000.0
2008-10-31 04:55:00,86.46,86.475,86.41,86.415,66000000.0
2008-10-31 04:56:00,86.42,86.43,86.31,86.43,58000000.0
2008-10-31 04:57:00,86.425,86.435,86.315,86.4,74100000.0
2008-10-31 04:58:00,86.405,86.44,86.345,86.4,71700000.0
2008-10-31 04:59:00,86.4,86.445,86.4,86.405,164000000.0
2008-10-31 05:00:00,86.375,86.395,86.35,86.395,23000000.0
2008-10-31 05:01:00,86.395,86.4,86.335,86.365,35000000.0
2008-10-31 05:02:00,86.36,86.44,86.36,86.405,86200000.0
2008-10-31 05:03:00,86.425,86.425,86.335,86.36,48000000.0
2008-10-31 05:04:00,86.36,86.365,86.27,86.31,66700000.0
2008-10-31 05:05:00,86.31,86.355,86.3,86.305,51000000.0
2008-10-31 05:06:00,86.32,86.4,86.31,86.38,60000000.0
2008-10-31 05:07:00,86.38,86.445,86.375,86.43,41000000.0
2008-10-31 05:08:00,86.435,86.45,86.425,86.445,37000000.0
2008-10-31 05:09:00,86.445,86.465,86.405,86.42,24000000.0
2008-10-31 05:10:00,86.415,86.42,86.275,86.295,45000000.0
2008-10-31 05:11:00,86.275,86.275,86.17,86.18,42000000.0
2008-10-31 05:12:00,86.185,86.235,86.17,86.185,111000000.0
2008-10-31 05:13:00,86.19,86.22,86.155,86.185,50700000.0
2008-10-31 05:14:00,86.15,86.165,86.065,86.085,71900000.0
2008-10-31 05:15:00,86.075,86.21,86.07,86.16,61900000.0
2008-10-31 05:16:00,86.18,86.215,86.155,86.205,24000000.0
2008-10-31 05:17:00,86.2,86.21,86.13,86.15,62600000.0
2008-10-31 05:18:00,86.16,86.175,86.115,86.135,28000000.0
2008-10-31 05:19:00,86.135,86.195,86.135,86.18,46000000.0
2008-10-31 05:20:00,86.18,86.215,86.15,86.16,40000000.0
2008-10-31 05:21:00,86.155,86.22,86.15,86.215,55000000.0
2008-10-31 05:22:00,86.215,86.215,86.15,86.18,63000000.0
2008-10-31 05:23:00,86.18,86.21,86.14,86.19,58400000.0
2008-10-31 05:24:00,86.185,86.24,86.155,86.22,69000000.0
2008-10-31 05:25:00,86.225,86.35,86.225,86.29,174000000.0
2008-10-31 05:26:00,86.29,86.35,86.19,86.19,57000000.0
2008-10-31 05:27:00,86.205,86.235,86.19,86.235,28000000.0
2008-10-31 05:28:00,86.235,86.32,86.235,86.32,33000000.0
2008-10-31 05:29:00,86.33,86.345,86.2,86.23,54700000.0
2008-10-31 05:30:00,86.225,86.265,86.225,86.245,37000000.0
2008-10-31 05:31:00,86.245,86.27,86.23,86.25,37000000.0
2008-10-31 05:32:00,86.25,86.25,86.235,86.235,13000000.0
2008-10-31 05:33:00,86.235,86.285,86.235,86.285,32000000.0
2008-10-31 05:34:00,86.29,86.295,86.265,86.265,34000000.0
2008-10-31 05:35:00,86.265,86.295,86.255,86.265,47000000.0
2008-10-31 05:36:00,86.265,86.3,86.25,86.29,45000000.0
2008-10-31 05:37:00,86.285,86.38,86.285,86.38,34000000.0
2008-10-31 05:38:00,86.38,86.515,86.37,86.395,91000000.0
2008-10-31 05:39:00,86.4,86.41,86.3,86.37,76000000.0
2008-10-31 05:40:00,86.36,86.4,86.36,86.4,32000000.0
2008-10-31 05:41:00,86.415,86.415,86.385,86.39,7000000.0
2008-10-31 05:42:00,86.39,86.41,86.325,86.335,72200000.0
2008-10-31 05:43:00,86.34,86.375,86.34,86.35,39400000.0
2008-10-31 05:44:00,86.355,86.38,86.35,86.37,29000000.0
2008-10-31 05:45:00,86.36,86.36,86.325,86.33,48000000.0
2008-10-31 05:46:00,86.315,86.355,86.28,86.355,88000000.0
2008-10-31 05:47:00,86.36,86.375,86.355,86.355,12000000.0
2008-10-31 05:48:00,86.355,86.355,86.33,86.33,22000000.0
2008-10-31 05:49:00,86.34,86.34,86.305,86.32,45000000.0
2008-10-31 05:50:00,86.325,86.42,86.315,86.4,49000000.0
2008-10-31 05:51:00,86.4,86.5,86.37,86.465,68200000.0
2008-10-31 05:52:00,86.46,86.515,86.42,86.505,62000000.0
2008-10-31 05:53:00,86.515,86.57,86.445,86.545,79000000.0
2008-10-31 05:54:00,86.55,86.58,86.44,86.45,110800000.0
2008-10-31 05:55:00,86.45,86.45,86.37,86.38,78400000.0
2008-10-31 05:56:00,86.375,86.38,86.335,86.375,41600000.0
2008-10-31 05:57:00,86.37,86.425,86.345,86.405,44000000.0
2008-10-31 05:58:00,86.405,86.51,86.4,86.51,55200000.0
2008-10-31 05:59:00,86.505,86.57,86.5,86.5,98600000.0
2008-10-31 06:00:00,86.505,86.55,86.41,86.55,53000000.0
2008-10-31 06:01:00,86.545,86.61,86.5,86.53,78000000.0
2008-10-31 06:02:00,86.54,86.54,86.495,86.5,47000000.0
2008-10-31 06:03:00,86.49,86.495,86.435,86.48,72000000.0
2008-10-31 06:04:00,86.475,86.48,86.39,86.415,49000000.0
2008-10-31 06:05:00,86.405,86.425,86.315,86.36,189000000.0
2008-10-31 06:06:00,86.36,86.385,86.315,86.335,75000000.0
2008-10-31 06:07:00,86.325,86.385,86.3,86.375,75000000.0
2008-10-31 06:08:00,86.375,86.385,86.32,86.335,64000000.0
2008-10-31 06:09:00,86.34,86.415,86.29,86.33,83000000.0
2008-10-31 06:10:00,86.325,86.36,86.18,86.22,64800000.0
2008-10-31 06:11:00,86.225,86.265,86.225,86.265,30000000.0
2008-10-31 06:12:00,86.26,86.27,86.245,86.265,24000000.0
2008-10-31 06:13:00,86.25,86.3,86.225,86.3,59000000.0
2008-10-31 06:14:00,86.295,86.365,86.28,86.365,50000000.0
2008-10-31 06:15:00,86.37,86.4,86.34,86.355,67200000.0
2008-10-31 06:16:00,86.38,86.41,86.34,86.385,147000000.0
2008-10-31 06:17:00,86.36,86.38,86.335,86.36,24200000.0
2008-10-31 06:18:00,86.365,86.37,86.345,86.355,13000000.0
2008-10-31 06:19:00,86.36,86.37,86.31,86.31,30000000.0
2008-10-31 06:20:00,86.3,86.335,86.285,86.335,40000000.0
2008-10-31 06:21:00,86.33,86.33,86.195,86.195,341600000.0
2008-10-31 06:22:00,86.205,86.21,86.095,86.1,151000000.0
2008-10-31 06:23:00,86.085,86.21,86.03,86.09,122000000.0
2008-10-31 06:24:00,86.085,86.185,86.07,86.175,29000000.0
2008-10-31 06:25:00,86.165,86.2,86.105,86.145,67200000.0
2008-10-31 06:26:00,86.135,86.175,86.13,86.14,26000000.0
2008-10-31 06:27:00,86.155,86.205,86.135,86.15,53000000.0
2008-10-31 06:28:00,86.135,86.23,86.125,86.22,38000000.0
2008-10-31 06:29:00,86.225,86.25,86.215,86.235,21000000.0
2008-10-31 06:30:00,86.235,86.235,86.195,86.22,18000000.0
2008-10-31 06:31:00,86.22,86.23,86.18,86.2,50400000.0
2008-10-31 06:32:00,86.195,86.21,86.185,86.205,20000000.0
2008-10-31 06:33:00,86.185,86.2,86.18,86.185,14000000.0
2008-10-31 06:34:00,86.2,86.37,86.19,86.3,104800000.0
2008-10-31 06:35:00,86.295,86.295,86.215,86.255,62000000.0
2008-10-31 06:36:00,86.255,86.275,86.25,86.27,16000000.0
2008-10-31 06:37:00,86.275,86.345,86.275,86.34,24000000.0
2008-10-31 06:38:00,86.34,86.37,86.29,86.365,65200000.0
2008-10-31 06:39:00,86.37,86.44,86.37,86.395,83000000.0
2008-10-31 06:40:00,86.4,86.4,86.29,86.32,226000000.0
2008-10-31 06:41:00,86.325,86.385,86.27,86.305,90800000.0
2008-10-31 06:42:00,86.31,86.345,86.295,86.305,97200000.0
2008-10-31 06:43:00,86.315,86.37,86.3,86.365,85000000.0
2008-10-31 06:44:00,86.33,86.375,86.325,86.34,54000000.0
2008-10-31 06:45:00,86.34,86.37,86.335,86.34,55000000.0
2008-10-31 06:46:00,86.33,86.37,86.26,86.275,143800000.0
2008-10-31 06:47:00,86.285,86.29,86.27,86.27,11000000.0
2008-10-31 06:48:00,86.295,86.31,86.235,86.28,89000000.0
2008-10-31 06:49:00,86.28,86.385,86.28,86.345,29000000.0
2008-10-31 06:50:00,86.35,86.415,86.35,86.4,23000000.0
2008-10-31 06:51:00,86.42,86.445,86.345,86.345,55000000.0
2008-10-31 06:52:00,86.35,86.35,86.295,86.295,30400000.0
2008-10-31 06:53:00,86.29,86.31,86.235,86.27,32200000.0
2008-10-31 06:54:00,86.275,86.36,86.25,86.345,69200000.0
2008-10-31 06:55:00,86.345,86.42,86.32,86.395,60000000.0
2008-10-31 06:56:00,86.395,86.465,86.35,86.415,220400000.0
2008-10-31 06:57:00,86.415,86.445,86.39,86.445,44000000.0
2008-10-31 06:58:00,86.45,86.575,86.06,86.105,278400000.0
2008-10-31 06:59:00,86.1,86.1,85.39,85.425,448000000.0
2008-10-31 07:00:00,85.425,85.955,85.375,85.695,602080000.0
2008-10-31 07:01:00,85.71,85.8,85.55,85.76,835000000.0
2008-10-31 07:02:00,85.765,86.27,85.715,86.075,495200000.0
2008-10-31 07:03:00,86.075,86.12,85.94,85.965,131000000.0
2008-10-31 07:04:00,85.95,86.09,85.945,85.99,107000000.0
2008-10-31 07:05:00,86.0,86.02,85.915,85.965,260400000.0
2008-10-31 07:06:00,85.965,86.31,85.95,86.31,167200000.0
2008-10-31 07:07:00,86.295,86.565,86.265,86.48,142200000.0
2008-10-31 07:08:00,86.49,86.49,86.39,86.425,88400000.0
2008-10-31 07:09:00,86.425,86.43,86.09,86.13,1954679938.0
2008-10-31 07:10:00,86.13,86.415,86.13,86.35,915999972.0
2008-10-31 07:11:00,85.63,85.64,85.61,85.61,520299994.0
2008-10-31 07:12:00,86.39,86.41,86.31,86.37,520299994.0
2008-10-31 07:13:00,86.37,86.37,86.315,86.315,135099999.0
2008-10-31 07:14:00,86.355,86.37,86.315,86.37,883899974.0
2008-10-31 07:15:00,86.37,86.37,86.23,86.265,1177999988.0
2008-10-31 07:16:00,85.79,85.8,85.74,85.75,73000000.0
2008-10-31 07:17:00,85.76,85.81,85.76,85.79,73000000.0
2008-10-31 07:18:00,85.8,85.88,85.78,85.85,73000000.0
2008-10-31 07:19:00,86.38,86.47,86.34,86.47,73000000.0
2008-10-31 07:20:00,86.45,86.49,86.325,86.34,481900007.0
2008-10-31 07:21:00,86.355,86.36,86.33,86.33,1173700021.0
2008-10-31 07:22:00,86.33,86.345,86.275,86.33,1490100027.0
2008-10-31 07:23:00,86.325,86.405,86.29,86.34,84000000.0
2008-10-31 07:24:00,86.345,86.345,86.3,86.31,29000000.0
2008-10-31 07:25:00,86.31,86.34,86.26,86.31,248400000.0
2008-10-31 07:26:00,86.315,86.32,86.27,86.305,217600000.0
2008-10-31 07:27:00,86.305,86.35,86.285,86.31,85800000.0
2008-10-31 07:28:00,86.315,86.39,86.215,86.23,893999972.0
2008-10-31 07:29:00,86.23,86.31,86.22,86.23,416399992.0
2008-10-31 07:30:00,86.23,86.25,86.185,86.25,664199976.0
2008-10-31 07:31:00,86.25,86.27,86.12,86.23,878699975.0
2008-10-31 07:32:00,86.23,86.235,86.145,86.23,1191959963.0
2008-10-31 07:33:00,86.23,86.23,86.075,86.11,252879997.0
2008-10-31 07:34:00,86.065,86.115,86.02,86.075,169899999.0
2008-10-31 07:35:00,86.095,86.105,85.97,85.97,78600000.0
2008-10-31 07:36:00,85.965,86.045,85.935,85.94,239000000.0
2008-10-31 07:37:00,85.94,86.065,85.895,86.065,752199978.0
2008-10-31 07:38:00,86.085,86.085,85.92,85.93,226000000.0
2008-10-31 07:39:00,85.935,85.945,85.865,85.93,185000000.0
2008-10-31 07:40:00,85.93,85.965,85.83,85.935,563919998.0
2008-10-31 07:41:00,85.945,85.97,85.93,85.93,68600000.0
2008-10-31 07:42:00,85.93,85.955,85.93,85.93,258000000.0
2008-10-31 07:43:00,85.93,86.095,85.93,86.09,93800000.0
2008-10-31 07:44:00,86.095,86.14,86.085,86.125,31000000.0
2008-10-31 07:45:00,86.13,86.135,86.055,86.055,59600000.0
2008-10-31 07:46:00,86.065,86.135,86.065,86.12,37200000.0
2008-10-31 07:47:00,86.115,86.12,86.04,86.06,67000000.0
2008-10-31 07:48:00,86.08,86.08,86.045,86.055,26000000.0
2008-10-31 07:49:00,86.05,86.08,86.005,86.025,41000000.0
2008-10-31 07:50:00,86.015,86.045,85.98,86.025,46000000.0
2008-10-31 07:51:00,86.02,86.04,86.005,86.03,35000000.0
2008-10-31 07:52:00,86.03,86.035,85.895,85.895,119800000.0
2008-10-31 07:53:00,84.83,84.9,84.7,84.75,1475299951.0
2008-10-31 07:54:00,85.91,85.91,85.79,85.795,1475299951.0
2008-10-31 07:55:00,85.81,85.865,85.805,85.86,1053799966.0
2008-10-31 07:56:00,85.86,85.87,85.8,85.86,1916499935.0
2008-10-31 07:57:00,85.86,85.88,85.775,85.86,1302999956.0
2008-10-31 07:58:00,85.86,85.895,85.82,85.895,841999976.0
2008-10-31 07:59:00,85.92,85.955,85.89,85.94,341200000.0
2008-10-31 08:00:00,85.96,86.0,85.95,85.97,76800000.0
2008-10-31 08:01:00,85.985,86.06,85.93,86.025,120600000.0
2008-10-31 08:02:00,86.005,86.05,86.0,86.025,184800000.0
2008-10-31 08:03:00,86.02,86.03,85.98,86.005,65200000.0
2008-10-31 08:04:00,86.01,86.04,86.0,86.04,42400000.0
2008-10-31 08:05:00,86.04,86.06,86.0,86.005,29200000.0
2008-10-31 08:06:00,86.0,86.01,85.98,85.98,34100000.0
2008-10-31 08:07:00,85.985,86.0,85.965,85.965,50100000.0
2008-10-31 08:08:00,85.965,85.965,85.895,85.915,71100000.0
2008-10-31 08:09:00,85.915,85.915,85.69,85.705,261200000.0
2008-10-31 08:10:00,85.7,85.73,85.64,85.645,581100000.0
2008-10-31 08:11:00,85.645,85.66,85.615,85.625,781000000.0
2008-10-31 08:12:00,85.63,85.715,85.6,85.7,246300000.0
2008-10-31 08:13:00,85.705,85.81,85.705,85.78,550600000.0
2008-10-31 08:14:00,85.78,85.8,85.75,85.775,85000000.0
2008-10-31 08:15:00,85.775,85.8,85.755,85.765,45000000.0
2008-10-31 08:16:00,85.77,85.78,85.715,85.73,75600000.0
2008-10-31 08:17:00,85.725,85.8,85.725,85.79,40200000.0
2008-10-31 08:18:00,85.795,85.89,85.775,85.86,307200000.0
2008-10-31 08:19:00,85.87,85.89,85.71,85.76,458600000.0
2008-10-31 08:20:00,85.76,85.765,85.705,85.745,247200000.0
2008-10-31 08:21:00,85.755,85.765,85.62,85.635,545800000.0
2008-10-31 08:22:00,85.64,85.65,85.53,85.58,95800000.0
2008-10-31 08:23:00,85.58,85.675,85.565,85.62,137800000.0
2008-10-31 08:24:00,85.62,85.63,85.36,85.425,1018899980.0
2008-10-31 08:25:00,85.34,85.425,85.315,85.36,766400000.0
2008-10-31 08:26:00,85.35,85.38,85.33,85.36,999800000.0
2008-10-31 08:27:00,85.355,85.39,85.26,85.26,673100000.0
2008-10-31 08:28:00,85.265,85.295,85.19,85.29,254600000.0
2008-10-31 08:29:00,85.295,85.43,85.11,85.275,508000001.0
2008-10-31 08:30:00,85.295,85.395,85.27,85.395,472700000.0
2008-10-31 08:31:00,85.395,85.46,85.375,85.42,90800000.0
2008-10-31 08:32:00,85.42,85.485,85.385,85.395,111400000.0
2008-10-31 08:33:00,85.4,85.4,85.26,85.27,187600000.0
2008-10-31 08:34:00,85.275,85.325,85.27,85.29,342800000.0
2008-10-31 08:35:00,85.295,85.315,85.25,85.26,767100000.0
2008-10-31 08:36:00,85.26,85.26,84.95,84.995,1006200000.0
2008-10-31 08:37:00,84.98,85.005,84.805,84.805,1315900000.0
2008-10-31 08:38:00,84.8,84.92,84.8,84.885,474600000.0
2008-10-31 08:39:00,84.875,85.0,84.85,84.98,194600000.0
2008-10-31 08:40:00,84.99,85.06,84.97,85.055,165100000.0
2008-10-31 08:41:00,85.06,85.23,85.06,85.12,1394000000.0
2008-10-31 08:42:00,85.125,85.14,84.895,84.95,1366800000.0
2008-10-31 08:43:00,84.94,84.985,84.905,84.965,990500000.0
2008-10-31 08:44:00,84.95,84.98,84.94,84.945,994100000.0
2008-10-31 08:45:00,84.94,84.96,84.92,84.92,412400000.0
2008-10-31 08:46:00,84.92,84.935,84.79,84.79,704100000.0
2008-10-31 08:47:00,84.8,84.8,84.54,84.54,579000000.0
2008-10-31 08:48:00,84.545,84.685,84.545,84.66,1080400000.0
2008-10-31 08:49:00,84.665,84.88,84.655,84.86,810400000.0
2008-10-31 08:50:00,84.855,84.86,84.635,84.665,1021999995.0
2008-10-31 08:51:00,84.67,84.775,84.66,84.735,827000000.0
2008-10-31 08:52:00,84.72,84.855,84.715,84.855,456000000.0
2008-10-31 08:53:00,84.86,84.9,84.7,84.73,974899970.0
2008-10-31 08:54:00,84.74,84.82,84.705,84.8,316400004.0
2008-10-31 08:55:00,84.795,84.845,84.735,84.845,214600000.0
2008-10-31 08:56:00,84.85,84.95,84.85,84.89,212400001.0
2008-10-31 08:57:00,84.88,84.915,84.82,84.835,194600000.0
2008-10-31 08:58:00,84.83,84.945,84.79,84.915,97600000.0
2008-10-31 08:59:00,84.92,84.925,84.86,84.925,449700000.0
2008-10-31 09:00:00,84.94,84.955,84.805,84.87,345200001.0
2008-10-31 09:01:00,84.865,85.035,84.865,84.925,837000000.0
2008-10-31 09:02:00,84.925,84.97,84.84,84.85,1852099939.0
2008-10-31 09:03:00,84.855,84.855,84.645,84.65,292000000.0
2008-10-31 09:04:00,84.655,84.745,84.62,84.705,208400003.0
2008-10-31 09:05:00,84.715,84.755,84.675,84.7,141800000.0
2008-10-31 09:06:00,84.69,84.74,84.66,84.695,173300000.0
2008-10-31 09:07:00,84.69,84.73,84.66,84.73,77000000.0
2008-10-31 09:08:00,84.72,84.76,84.64,84.64,258700000.0
2008-10-31 09:09:00,84.635,84.7,84.575,84.62,162400000.0
2008-10-31 09:10:00,84.63,84.67,84.59,84.6,175000000.0
2008-10-31 09:11:00,84.605,84.65,84.585,84.65,404400000.0
2008-10-31 09:12:00,84.65,84.67,84.63,84.64,126800000.0
2008-10-31 09:13:00,84.64,84.7,84.64,84.67,430800000.0
2008-10-31 09:14:00,84.68,84.7,84.62,84.62,984799998.0
2008-10-31 09:15:00,84.62,84.685,84.62,84.665,802200000.0
2008-10-31 09:16:00,84.66,84.7,84.62,84.63,316600000.0
2008-10-31 09:17:00,84.64,84.68,84.61,84.635,914799999.0
2008-10-31 09:18:00,84.645,84.645,84.425,84.465,1528600000.0
2008-10-31 09:19:00,84.465,84.47,84.125,84.125,1521000000.0
2008-10-31 09:20:00,84.12,84.35,84.12,84.34,864400000.0
2008-10-31 09:21:00,84.34,84.34,84.115,84.125,982000000.0
2008-10-31 09:22:00,84.13,84.165,84.08,84.09,1224400000.0
2008-10-31 09:23:00,84.09,84.135,84.09,84.13,804000000.0
2008-10-31 09:24:00,84.13,84.145,83.98,84.07,1170200002.0
2008-10-31 09:25:00,84.065,84.255,84.055,84.255,949000000.0
2008-10-31 09:26:00,84.255,84.295,84.195,84.2,858400000.0
2008-10-31 09:27:00,84.215,84.215,84.15,84.175,462200000.0
2008-10-31 09:28:00,84.175,84.22,84.15,84.2,156400000.0
2008-10-31 09:29:00,84.2,84.22,84.17,84.19,251200001.0
2008-10-31 09:30:00,84.2,84.31,84.195,84.31,167200000.0
2008-10-31 09:31:00,84.315,84.355,84.125,84.165,968600001.0
2008-10-31 09:32:00,84.155,84.185,84.075,84.155,341000001.0
2008-10-31 09:33:00,84.155,84.21,83.885,83.955,865000002.0
2008-10-31 09:34:00,83.955,84.08,83.94,84.0,514600000.0
2008-10-31 09:35:00,84.0,84.04,83.955,83.975,789200000.0
2008-10-31 09:36:00,83.97,84.105,83.955,84.035,683600001.0
2008-10-31 09:37:00,84.03,84.03,83.845,83.88,920800000.0
2008-10-31 09:38:00,83.865,83.965,83.73,83.965,297400000.0
2008-10-31 09:39:00,83.975,84.1,83.955,84.075,731400000.0
2008-10-31 09:40:00,84.07,84.07,83.94,83.96,526600001.0
2008-10-31 09:41:00,83.96,83.985,83.93,83.94,429800000.0
2008-10-31 09:42:00,83.94,84.015,83.92,83.95,885000000.0
2008-10-31 09:43:00,83.935,83.97,83.89,83.97,515200000.0
2008-10-31 09:44:00,83.97,83.98,83.835,83.855,776600002.0
2008-10-31 09:45:00,83.855,83.905,83.825,83.88,940800000.0
2008-10-31 09:46:00,83.875,83.98,83.86,83.955,562000000.0
2008-10-31 09:47:00,83.955,83.97,83.88,83.92,552800001.0
2008-10-31 09:48:00,83.925,84.03,83.9,84.01,539400000.0
2008-10-31 09:49:00,84.01,84.05,83.93,84.035,562000000.0
2008-10-31 09:50:00,84.035,84.055,83.98,84.01,437400001.0
2008-10-31 09:51:00,84.02,84.05,83.99,84.0,629400000.0
2008-10-31 09:52:00,83.995,84.085,83.97,84.07,470000000.0
2008-10-31 09:53:00,84.07,84.09,84.005,84.05,227800000.0
2008-10-31 09:54:00,84.05,84.085,84.03,84.075,142200000.0
2008-10-31 09:55:00,84.075,84.365,84.075,84.255,185600000.0
2008-10-31 09:56:00,84.255,84.295,84.155,84.29,250600000.0
2008-10-31 09:57:00,84.295,84.305,84.125,84.13,175000000.0
2008-10-31 09:58:00,84.125,84.17,84.09,84.1,169200000.0
2008-10-31 09:59:00,84.095,84.205,84.08,84.205,186400000.0
2008-10-31 10:00:00,84.2,84.255,84.14,84.18,231400000.0
2008-10-31 10:01:00,84.195,84.275,84.155,84.195,182200000.0
2008-10-31 10:02:00,84.195,84.305,84.185,84.295,199000000.0
2008-10-31 10:03:00,84.3,84.3,84.18,84.185,173200000.0
2008-10-31 10:04:00,84.19,84.21,84.115,84.155,192800000.0
2008-10-31 10:05:00,84.15,84.27,84.12,84.23,227800000.0
2008-10-31 10:06:00,84.225,84.365,84.225,84.36,200800000.0
2008-10-31 10:07:00,84.36,84.395,84.31,84.355,173800000.0
2008-10-31 10:08:00,84.36,84.39,84.325,84.385,145200000.0
2008-10-31 10:09:00,84.385,84.555,84.385,84.545,195600000.0
2008-10-31 10:10:00,84.545,84.705,84.51,84.685,194400000.0
2008-10-31 10:11:00,84.685,84.685,84.565,84.565,143200000.0
2008-10-31 10:12:00,84.575,84.775,84.57,84.75,165000000.0
2008-10-31 10:13:00,84.74,84.74,84.65,84.695,180000000.0
2008-10-31 10:14:00,84.705,84.755,84.66,84.73,163200000.0
2008-10-31 10:15:00,84.73,84.81,84.715,84.79,179000000.0
2008-10-31 10:16:00,84.79,84.79,84.7,84.715,204000000.0
2008-10-31 10:17:00,84.715,84.72,84.65,84.665,232600000.0
2008-10-31 10:18:00,84.66,84.66,84.525,84.525,261000000.0
2008-10-31 10:19:00,84.525,84.53,84.44,84.45,235000000.0
2008-10-31 10:20:00,84.46,84.5,84.44,84.475,167000000.0
2008-10-31 10:21:00,84.48,84.48,84.43,84.43,199600000.0
2008-10-31 10:22:00,84.43,84.51,84.405,84.405,287000000.0
2008-10-31 10:23:00,84.4,84.415,84.215,84.28,267800000.0
2008-10-31 10:24:00,84.285,84.32,84.245,84.245,200861000.0
2008-10-31 10:25:00,84.25,84.265,84.215,84.235,187400000.0
2008-10-31 10:26:00,84.235,84.275,84.165,84.205,230600000.0
2008-10-31 10:27:00,84.2,84.2,83.975,84.025,316800000.0
2008-10-31 10:28:00,84.015,84.05,83.965,84.0,228800000.0
2008-10-31 10:29:00,83.995,84.095,83.975,84.09,233200000.0
2008-10-31 10:30:00,84.085,84.19,84.07,84.19,184400000.0
2008-10-31 10:31:00,84.19,84.215,84.115,84.155,208400000.0
2008-10-31 10:32:00,84.15,84.275,84.135,84.265,200600000.0
2008-10-31 10:33:00,84.265,84.265,84.11,84.14,286200000.0
2008-10-31 10:34:00,84.14,84.175,84.105,84.125,295000000.0
2008-10-31 10:35:00,84.125,84.125,84.05,84.07,228000000.0
2008-10-31 10:36:00,84.065,84.135,84.06,84.13,254000000.0
2008-10-31 10:37:00,84.135,84.195,84.115,84.185,211400000.0
2008-10-31 10:38:00,84.185,84.24,84.16,84.195,248200000.0
2008-10-31 10:39:00,84.195,84.195,84.125,84.13,241600000.0
2008-10-31 10:40:00,84.145,84.175,84.13,84.16,217200000.0
2008-10-31 10:41:00,84.165,84.225,84.165,84.21,129400000.0
2008-10-31 10:42:00,84.21,84.255,84.185,84.255,246200000.0
2008-10-31 10:43:00,84.255,84.295,84.24,84.28,140000000.0
2008-10-31 10:44:00,84.28,84.325,84.265,84.29,151000000.0
2008-10-31 10:45:00,84.285,84.295,84.25,84.295,128000000.0
2008-10-31 10:46:00,84.29,84.335,84.27,84.31,171200000.0
2008-10-31 10:47:00,84.315,84.425,84.315,84.395,220200000.0
2008-10-31 10:48:00,84.395,84.405,84.27,84.28,246800000.0
2008-10-31 10:49:00,84.28,84.285,84.125,84.14,281199999.0
2008-10-31 10:50:00,84.14,84.165,84.085,84.14,269400000.0
2008-10-31 10:51:00,84.14,84.185,84.12,84.13,239800000.0
2008-10-31 10:52:00,84.13,84.16,84.115,84.115,185400000.0
2008-10-31 10:53:00,84.115,84.125,84.095,84.105,251600000.0
2008-10-31 10:54:00,84.11,84.16,84.1,84.155,213400000.0
2008-10-31 10:55:00,84.155,84.345,84.15,84.255,221200000.0
2008-10-31 10:56:00,84.25,84.32,84.215,84.26,202600000.0
2008-10-31 10:57:00,84.265,84.28,84.23,84.235,137800000.0
2008-10-31 10:58:00,84.235,84.25,84.235,84.24,70800000.0
2008-10-31 10:59:00,84.235,84.25,84.135,84.135,211200000.0
2008-10-31 11:00:00,84.135,84.17,84.105,84.105,240600000.0
2008-10-31 11:01:00,84.105,84.115,84.08,84.085,123800000.0
2008-10-31 11:02:00,84.085,84.09,83.945,83.95,253800000.0
2008-10-31 11:03:00,83.945,84.06,83.945,84.04,200400000.0
2008-10-31 11:04:00,84.045,84.145,84.045,84.145,200400000.0
2008-10-31 11:05:00,84.155,84.17,84.11,84.17,182200000.0
2008-10-31 11:06:00,84.17,84.175,84.115,84.14,150000000.0
2008-10-31 11:07:00,84.135,84.205,84.125,84.17,188600000.0
2008-10-31 11:08:00,84.17,84.26,84.155,84.24,251800000.0
2008-10-31 11:09:00,84.24,84.245,84.16,84.19,217800000.0
2008-10-31 11:10:00,84.19,84.225,84.17,84.205,236000000.0
2008-10-31 11:11:00,84.205,84.215,84.175,84.215,207400000.0
2008-10-31 11:12:00,84.215,84.29,84.185,84.29,221000000.0
2008-10-31 11:13:00,84.295,84.47,84.295,84.47,198400000.0
2008-10-31 11:14:00,84.47,84.49,84.465,84.49,108600000.0
2008-10-31 11:15:00,84.49,84.49,84.435,84.445,198000000.0
2008-10-31 11:16:00,84.44,84.44,84.38,84.4,255800000.0
2008-10-31 11:17:00,84.395,84.4,84.31,84.32,202200000.0
2008-10-31 11:18:00,84.32,84.395,84.32,84.38,173200000.0
2008-10-31 11:19:00,84.38,84.44,84.36,84.37,200800000.0
2008-10-31 11:20:00,84.37,84.375,84.295,84.325,190000000.0
2008-10-31 11:21:00,84.32,84.38,84.3,84.31,180200000.0
2008-10-31 11:22:00,84.305,84.325,84.3,84.31,160800000.0
2008-10-31 11:23:00,84.315,84.415,84.31,84.37,169000000.0
2008-10-31 11:24:00,84.375,84.375,84.285,84.3,130800000.0
2008-10-31 11:25:00,84.305,84.335,84.305,84.31,143400000.0
2008-10-31 11:26:00,84.315,84.325,84.29,84.31,136600000.0
2008-10-31 11:27:00,84.31,84.31,84.285,84.285,131800000.0
2008-10-31 11:28:00,84.285,84.32,84.26,84.31,196000000.0
2008-10-31 11:29:00,84.31,84.35,84.295,84.295,217800000.0
2008-10-31 11:30:00,84.295,84.31,84.25,84.285,244200000.0
2008-10-31 11:31:00,84.29,84.345,84.29,84.295,178800000.0
2008-10-31 11:32:00,84.29,84.38,84.28,84.375,131000000.0
2008-10-31 11:33:00,84.37,84.45,84.37,84.43,183000000.0
2008-10-31 11:34:00,84.425,84.465,84.39,84.42,190400000.0
2008-10-31 11:35:00,84.435,84.635,84.41,84.615,259400000.0
2008-10-31 11:36:00,84.615,84.635,84.53,84.53,210200000.0
2008-10-31 11:37:00,84.53,84.565,84.42,84.445,219000000.0
2008-10-31 11:38:00,84.44,84.445,84.395,84.405,257800000.0
2008-10-31 11:39:00,84.405,84.415,84.36,84.37,191600000.0
2008-10-31 11:40:00,84.37,84.445,84.37,84.435,170800000.0
2008-10-31 11:41:00,84.435,84.54,84.435,84.53,180400000.0
2008-10-31 11:42:00,84.53,84.56,84.46,84.475,176400000.0
2008-10-31 11:43:00,84.47,84.545,84.45,84.545,137000000.0
2008-10-31 11:44:00,84.545,84.545,84.495,84.51,212600000.0
2008-10-31 11:45:00,84.51,84.555,84.495,84.54,192200000.0
2008-10-31 11:46:00,84.54,84.54,84.45,84.465,245000000.0
2008-10-31 11:47:00,84.46,84.46,84.365,84.38,195800000.0
2008-10-31 11:48:00,84.39,84.47,84.38,84.405,201200000.0
2008-10-31 11:49:00,84.4,84.44,84.4,84.405,150800000.0
2008-10-31 11:50:00,84.41,84.42,84.405,84.405,49000000.0
2008-10-31 11:51:00,84.41,84.43,84.375,84.375,81200000.0
2008-10-31 11:52:00,84.375,84.43,84.325,84.355,274800000.0
2008-10-31 11:53:00,84.36,84.43,84.35,84.395,241000000.0
2008-10-31 11:54:00,84.4,84.43,84.39,84.415,137800000.0
2008-10-31 11:55:00,84.41,84.44,84.41,84.435,118000000.0
2008-10-31 11:56:00,84.445,84.54,84.445,84.5,177800000.0
2008-10-31 11:57:00,84.495,84.495,84.435,84.47,220800000.0
2008-10-31 11:58:00,84.465,84.48,84.45,84.47,105400000.0
2008-10-31 11:59:00,84.47,84.505,84.44,84.45,232200000.0
2008-10-31 12:00:00,84.45,84.45,84.405,84.405,245200000.0
2008-10-31 12:01:00,84.41,84.42,84.375,84.415,204000000.0
2008-10-31 12:02:00,84.41,84.47,84.4,84.455,183000000.0
2008-10-31 12:03:00,84.455,84.455,84.39,84.41,193200000.0
2008-10-31 12:04:00,84.41,84.525,84.405,84.5,189000000.0
2008-10-31 12:05:00,84.495,84.5,84.43,84.485,238600000.0
2008-10-31 12:06:00,84.48,84.48,84.43,84.435,135200000.0
2008-10-31 12:07:00,84.435,84.45,84.38,84.4,208800000.0
2008-10-31 12:08:00,84.395,84.44,84.36,84.37,171200000.0
2008-10-31 12:09:00,84.37,84.39,84.355,84.38,150800000.0
2008-10-31 12:10:00,84.38,84.39,84.365,84.38,105200000.0
2008-10-31 12:11:00,84.375,84.38,84.315,84.315,130600000.0
2008-10-31 12:12:00,84.32,84.32,84.28,84.305,173600000.0
2008-10-31 12:13:00,84.31,84.345,84.29,84.305,273600000.0
2008-10-31 12:14:00,84.3,84.305,84.245,84.27,233400000.0
2008-10-31 12:15:00,84.27,84.335,84.26,84.305,199000000.0
2008-10-31 12:16:00,84.305,84.32,84.265,84.32,157200000.0
2008-10-31 12:17:00,84.32,84.35,84.295,84.34,121400000.0
2008-10-31 12:18:00,84.345,84.39,84.335,84.375,364799999.0
2008-10-31 12:19:00,84.365,84.38,84.34,84.345,293400001.0
2008-10-31 12:20:00,84.345,84.36,84.29,84.345,686399999.0
2008-10-31 12:21:00,84.35,84.39,84.35,84.35,505200002.0
2008-10-31 12:22:00,84.355,84.39,84.355,84.39,216800000.0
2008-10-31 12:23:00,84.395,84.43,84.39,84.43,551600002.0
2008-10-31 12:24:00,84.43,84.44,84.39,84.435,599000001.0
2008-10-31 12:25:00,84.44,84.45,84.395,84.4,929200001.0
2008-10-31 12:26:00,84.4,84.42,84.385,84.405,1122800004.0
2008-10-31 12:27:00,84.405,84.405,84.38,84.385,418200003.0
2008-10-31 12:28:00,84.385,84.425,84.35,84.41,1272400001.0
2008-10-31 12:29:00,84.41,84.455,84.41,84.44,310600000.0
2008-10-31 12:30:00,84.44,84.445,84.38,84.41,258800000.0
2008-10-31 12:31:00,84.41,84.435,84.41,84.43,346200000.0
2008-10-31 12:32:00,84.425,84.445,84.365,84.44,348800000.0
2008-10-31 12:33:00,84.44,84.45,84.43,84.44,335400000.0
2008-10-31 12:34:00,84.445,84.455,84.42,84.43,386600000.0
2008-10-31 12:35:00,84.435,84.435,84.415,84.425,166000000.0
2008-10-31 12:36:00,84.425,84.44,84.4,84.42,290399999.0
2008-10-31 12:37:00,84.42,84.5,84.41,84.5,209599999.0
2008-10-31 12:38:00,84.5,84.57,84.48,84.565,311399999.0
2008-10-31 12:39:00,84.58,84.94,84.575,84.74,687299997.0
2008-10-31 12:40:00,84.73,84.735,84.605,84.62,485400004.0
2008-10-31 12:41:00,84.615,84.65,84.595,84.64,484600001.0
2008-10-31 12:42:00,84.64,84.705,84.625,84.685,580000001.0
2008-10-31 12:43:00,84.69,84.79,84.66,84.675,583600001.0
2008-10-31 12:44:00,84.68,84.7,84.645,84.655,597000002.0
2008-10-31 12:45:00,84.67,84.67,84.555,84.61,793400013.0
2008-10-31 12:46:00,84.605,84.605,84.52,84.52,1131600001.0
2008-10-31 12:47:00,84.525,84.525,84.435,84.47,853400002.0
2008-10-31 12:48:00,84.475,84.53,84.43,84.52,589999999.0
2008-10-31 12:49:00,84.52,84.57,84.5,84.525,293800001.0
2008-10-31 12:50:00,84.515,84.53,84.47,84.48,597200001.0
2008-10-31 12:51:00,84.48,84.52,84.415,84.45,924000003.0
2008-10-31 12:52:00,84.455,84.495,84.42,84.47,797399999.0
2008-10-31 12:53:00,84.485,84.5,84.45,84.45,782200002.0
2008-10-31 12:54:00,84.45,84.51,84.415,84.495,610799999.0
2008-10-31 12:55:00,84.49,84.49,84.44,84.445,242200001.0
2008-10-31 12:56:00,84.445,84.565,84.445,84.53,829600000.0
2008-10-31 12:57:00,84.535,84.57,84.5,84.555,819199999.0
2008-10-31 12:58:00,84.56,84.63,84.56,84.605,537400001.0
2008-10-31 12:59:00,84.605,84.645,84.56,84.64,672600000.0
2008-10-31 13:00:00,84.64,84.66,84.585,84.64,717799998.0
2008-10-31 13:01:00,84.63,84.655,84.565,84.595,551399996.0
2008-10-31 13:02:00,84.585,84.645,84.575,84.645,458799998.0
2008-10-31 13:03:00,84.64,84.655,84.605,84.63,727999997.0
2008-10-31 13:04:00,84.63,84.67,84.63,84.665,743799999.0
2008-10-31 13:05:00,84.665,84.9,84.665,84.89,425799999.0
2008-10-31 13:06:00,84.875,85.155,84.875,85.105,482799999.0
2008-10-31 13:07:00,85.105,85.135,84.96,84.965,630599999.0
2008-10-31 13:08:00,84.96,85.005,84.88,84.915,1098800004.0
2008-10-31 13:09:00,84.91,84.96,84.91,84.955,671400002.0
2008-10-31 13:10:00,84.955,85.0,84.935,84.97,706199999.0
2008-10-31 13:11:00,84.97,85.24,84.965,85.105,719400001.0
2008-10-31 13:12:00,85.1,85.19,85.045,85.1,579400001.0
2008-10-31 13:13:00,85.1,85.135,85.01,85.02,1089400007.0
2008-10-31 13:14:00,85.02,85.03,84.905,84.905,978000001.0
2008-10-31 13:15:00,84.905,84.995,84.885,84.97,903600003.0
2008-10-31 13:16:00,84.97,84.97,84.84,84.84,1186799993.0
2008-10-31 13:17:00,84.85,84.87,84.825,84.86,1147400003.0
2008-10-31 13:18:00,84.86,84.885,84.835,84.865,568199999.0
2008-10-31 13:19:00,84.86,84.905,84.855,84.905,425399996.0
2008-10-31 13:20:00,84.905,85.01,84.89,84.965,917399998.0
2008-10-31 13:21:00,84.965,84.985,84.905,84.94,722200000.0
2008-10-31 13:22:00,84.92,84.985,84.915,84.985,379199999.0
2008-10-31 13:23:00,84.975,85.045,84.965,84.99,640800001.0
2008-10-31 13:24:00,84.99,85.06,84.975,85.06,227200000.0
2008-10-31 13:25:00,85.055,85.105,85.03,85.095,168800000.0
2008-10-31 13:26:00,85.095,85.11,85.015,85.07,402799999.0
2008-10-31 13:27:00,85.07,85.195,85.06,85.13,523800001.0
2008-10-31 13:28:00,85.12,85.155,85.105,85.135,322999999.0
2008-10-31 13:29:00,85.135,85.135,85.095,85.13,126600000.0
2008-10-31 13:30:00,85.13,85.13,85.075,85.125,417000002.0
2008-10-31 13:31:00,85.12,85.225,85.12,85.2,589000001.0
2008-10-31 13:32:00,85.205,85.255,85.13,85.155,446000003.0
2008-10-31 13:33:00,85.155,85.19,85.125,85.125,621000001.0
2008-10-31 13:34:00,85.135,85.175,85.0,85.015,303800000.0
2008-10-31 13:35:00,85.015,85.17,85.005,85.04,257399999.0
2008-10-31 13:36:00,85.025,85.145,85.025,85.11,445000001.0
2008-10-31 13:37:00,85.115,85.115,84.96,84.96,128000000.0
2008-10-31 13:38:00,84.96,85.01,84.93,85.005,203400000.0
2008-10-31 13:39:00,85.005,85.03,84.935,84.935,164000000.0
2008-10-31 13:40:00,84.925,84.94,84.895,84.9,154600000.0
2008-10-31 13:41:00,84.895,84.915,84.875,84.89,163200000.0
2008-10-31 13:42:00,84.89,84.895,84.86,84.895,131800000.0
2008-10-31 13:43:00,84.895,84.93,84.87,84.87,189200000.0
2008-10-31 13:44:00,84.865,84.88,84.84,84.85,187200000.0
2008-10-31 13:45:00,84.85,84.995,84.85,84.96,200800000.0
2008-10-31 13:46:00,84.97,85.025,84.895,84.895,199000000.0
2008-10-31 13:47:00,84.9,84.985,84.88,84.985,136800000.0
2008-10-31 13:48:00,84.975,84.98,84.925,84.93,274800000.0
2008-10-31 13:49:00,84.925,84.935,84.835,84.855,594200000.0
2008-10-31 13:50:00,84.855,84.865,84.81,84.835,893400000.0
2008-10-31 13:51:00,84.835,84.865,84.815,84.83,610000000.0
2008-10-31 13:52:00,84.825,84.835,84.8,84.81,447400000.0
2008-10-31 13:53:00,84.81,84.82,84.79,84.82,402600000.0
2008-10-31 13:54:00,84.825,84.865,84.755,84.77,1246400000.0
2008-10-31 13:55:00,84.77,84.78,84.725,84.73,1208200000.0
2008-10-31 13:56:00,84.735,84.745,84.65,84.665,967400000.0
2008-10-31 13:57:00,84.665,84.695,84.53,84.54,476500000.0
2008-10-31 13:58:00,84.54,84.59,84.515,84.565,624500000.0
2008-10-31 13:59:00,84.565,84.63,84.53,84.575,893800000.0
2008-10-31 14:00:00,84.575,84.62,84.53,84.6,955400000.0
2008-10-31 14:01:00,84.6,84.6,84.48,84.53,569600000.0
2008-10-31 14:02:00,84.52,84.545,84.445,84.485,430400000.0
2008-10-31 14:03:00,84.505,84.555,84.475,84.545,764400000.0
2008-10-31 14:04:00,84.545,84.6,84.51,84.595,813000000.0
2008-10-31 14:05:00,84.595,84.665,84.59,84.64,550200000.0
2008-10-31 14:06:00,84.65,84.715,84.65,84.665,783000000.0
2008-10-31 14:07:00,84.665,84.7,84.565,84.695,729800000.0
2008-10-31 14:08:00,84.69,84.79,84.685,84.79,628600000.0
2008-10-31 14:09:00,84.79,84.86,84.76,84.76,617400004.0
2008-10-31 14:10:00,84.755,84.825,84.685,84.685,764600004.0
2008-10-31 14:11:00,84.675,84.7,84.605,84.635,539400004.0
2008-10-31 14:12:00,84.64,84.66,84.615,84.655,438600002.0
2008-10-31 14:13:00,84.655,84.72,84.65,84.715,613200001.0
2008-10-31 14:14:00,84.72,84.84,84.72,84.77,866199999.0
2008-10-31 14:15:00,84.77,84.775,84.71,84.775,732799996.0
2008-10-31 14:16:00,84.775,84.825,84.75,84.75,687399998.0
2008-10-31 14:17:00,84.755,84.8,84.75,84.78,474400004.0
2008-10-31 14:18:00,84.78,84.785,84.735,84.74,735600004.0
2008-10-31 14:19:00,84.74,84.775,84.735,84.75,415200001.0
2008-10-31 14:20:00,84.75,84.775,84.73,84.765,922200011.0
2008-10-31 14:21:00,84.765,84.785,84.76,84.775,273000002.0
2008-10-31 14:22:00,84.775,84.81,84.755,84.795,200600001.0
2008-10-31 14:23:00,84.79,84.84,84.765,84.81,477000003.0
2008-10-31 14:24:00,84.805,84.815,84.775,84.795,266800002.0
2008-10-31 14:25:00,84.795,84.81,84.755,84.795,560400003.0
2008-10-31 14:26:00,84.8,84.825,84.74,84.805,1018000005.0
2008-10-31 14:27:00,84.81,84.87,84.765,84.83,752800004.0
2008-10-31 14:28:00,84.83,84.83,84.75,84.765,409000000.0
2008-10-31 14:29:00,84.765,84.84,84.755,84.83,180800000.0
2008-10-31 14:30:00,84.81,84.855,84.8,84.84,212200000.0
2008-10-31 14:31:00,84.84,84.905,84.805,84.805,508200004.0
2008-10-31 14:32:00,84.81,84.835,84.77,84.77,693399997.0
2008-10-31 14:33:00,84.775,84.775,84.74,84.755,460999998.0
2008-10-31 14:34:00,84.755,84.84,84.755,84.78,1041799996.0
2008-10-31 14:35:00,84.775,84.805,84.74,84.77,639399997.0
2008-10-31 14:36:00,84.77,84.79,84.7,84.72,623399998.0
2008-10-31 14:37:00,84.715,84.8,84.71,84.785,778600000.0
2008-10-31 14:38:00,84.78,84.81,84.745,84.81,598999996.0
2008-10-31 14:39:00,84.815,84.86,84.735,84.805,410600001.0
2008-10-31 14:40:00,84.81,84.81,84.705,84.76,330800001.0
2008-10-31 14:41:00,84.765,84.77,84.705,84.755,773800001.0
2008-10-31 14:42:00,84.755,84.775,84.725,84.75,660799997.0
2008-10-31 14:43:00,84.75,84.775,84.735,84.75,722000001.0
2008-10-31 14:44:00,84.75,84.78,84.685,84.69,357599999.0
2008-10-31 14:45:00,84.695,84.725,84.67,84.695,312800002.0
2008-10-31 14:46:00,84.695,84.72,84.68,84.71,451599997.0
2008-10-31 14:47:00,84.715,84.73,84.655,84.655,387399997.0
2008-10-31 14:48:00,84.665,84.67,84.63,84.655,260400000.0
2008-10-31 14:49:00,84.655,84.67,84.64,84.655,371200001.0
2008-10-31 14:50:00,84.665,84.69,84.64,84.65,694600000.0
2008-10-31 14:51:00,84.645,84.76,84.645,84.755,864000003.0
2008-10-31 14:52:00,84.75,84.825,84.74,84.795,388399998.0
2008-10-31 14:53:00,84.795,84.8,84.77,84.775,431400000.0
2008-10-31 14:54:00,84.775,84.815,84.765,84.785,513399998.0
2008-10-31 14:55:00,84.785,84.815,84.76,84.77,408800000.0
2008-10-31 14:56:00,84.77,84.785,84.735,84.735,316999999.0
2008-10-31 14:57:00,84.74,84.85,84.715,84.8,246399999.0
2008-10-31 14:58:00,84.79,84.795,84.74,84.76,353000000.0
2008-10-31 14:59:00,84.76,84.83,84.735,84.83,206800000.0
2008-10-31 15:00:00,84.81,84.845,84.755,84.79,193600000.0
2008-10-31 15:01:00,84.79,84.845,84.765,84.775,189600000.0
2008-10-31 15:02:00,84.775,84.79,84.73,84.76,180900000.0
2008-10-31 15:03:00,84.76,84.86,84.745,84.845,722799996.0
2008-10-31 15:04:00,84.855,84.905,84.84,84.895,746799998.0
2008-10-31 15:05:00,84.9,84.95,84.895,84.905,854199998.0
2008-10-31 15:06:00,84.905,84.905,84.89,84.9,426599999.0
2008-10-31 15:07:00,84.9,85.095,84.89,85.085,1228000000.0
2008-10-31 15:08:00,85.085,85.085,84.995,85.01,540800000.0
2008-10-31 15:09:00,85.01,85.03,84.98,84.98,331800000.0
2008-10-31 15:10:00,84.98,85.06,84.92,85.06,1236600006.0
2008-10-31 15:11:00,85.06,85.06,84.965,84.975,663799999.0
2008-10-31 15:12:00,84.98,85.03,84.945,85.025,751200001.0
2008-10-31 15:13:00,85.025,85.075,85.025,85.06,1172799999.0
2008-10-31 15:14:00,85.06,85.085,85.05,85.075,1222600001.0
2008-10-31 15:15:00,85.08,85.085,85.06,85.075,854799990.0
2008-10-31 15:16:00,85.07,85.09,85.06,85.08,363999999.0
2008-10-31 15:17:00,85.08,85.095,85.05,85.07,627199996.0
2008-10-31 15:18:00,85.07,85.095,85.05,85.055,1230800000.0
2008-10-31 15:19:00,85.055,85.06,85.025,85.03,617600002.0
2008-10-31 15:20:00,85.025,85.03,84.985,84.995,672200001.0
2008-10-31 15:21:00,84.99,85.01,84.96,84.98,365599999.0
2008-10-31 15:22:00,84.98,85.0,84.965,84.98,396800002.0
2008-10-31 15:23:00,84.975,85.0,84.955,85.0,489399999.0
2008-10-31 15:24:00,85.0,85.045,85.0,85.045,429799996.0
2008-10-31 15:25:00,85.045,85.045,85.0,85.04,776000002.0
2008-10-31 15:26:00,85.04,85.145,85.03,85.13,976999998.0
2008-10-31 15:27:00,85.13,85.185,85.125,85.15,750799998.0
2008-10-31 15:28:00,85.15,85.165,85.13,85.165,587600001.0
2008-10-31 15:29:00,85.165,85.17,85.115,85.125,624399999.0
2008-10-31 15:30:00,85.125,85.17,85.095,85.125,797000001.0
2008-10-31 15:31:00,85.125,85.15,85.12,85.125,756200002.0
2008-10-31 15:32:00,85.125,85.145,85.085,85.09,788600000.0
2008-10-31 15:33:00,85.09,85.14,85.075,85.135,443600000.0
2008-10-31 15:34:00,85.135,85.16,85.09,85.11,401800000.0
2008-10-31 15:35:00,85.11,85.11,85.07,85.09,663400000.0
2008-10-31 15:36:00,85.09,85.105,85.07,85.08,542200000.0
2008-10-31 15:37:00,85.075,85.14,85.07,85.13,328800000.0
2008-10-31 15:38:00,85.135,85.135,85.1,85.12,608800000.0
2008-10-31 15:39:00,85.12,85.125,85.09,85.115,719200000.0
2008-10-31 15:40:00,85.115,85.175,85.1,85.15,351000000.0
2008-10-31 15:41:00,85.15,85.225,85.12,85.22,420000000.0
2008-10-31 15:42:00,85.22,85.295,85.22,85.22,872600000.0
2008-10-31 15:43:00,85.225,85.275,85.195,85.225,1080200000.0
2008-10-31 15:44:00,85.225,85.25,85.135,85.145,877000009.0
2008-10-31 15:45:00,85.145,85.15,85.02,85.115,794800005.0
2008-10-31 15:46:00,85.12,85.17,85.065,85.065,457800000.0
2008-10-31 15:47:00,85.06,85.095,84.965,84.995,684400003.0
2008-10-31 15:48:00,85.0,85.055,84.965,84.985,813000004.0
2008-10-31 15:49:00,84.98,84.985,84.875,84.93,861399999.0
2008-10-31 15:50:00,84.94,84.98,84.9,84.935,1243399999.0
2008-10-31 15:51:00,84.935,84.98,84.92,84.955,1117199998.0
2008-10-31 15:52:00,84.95,84.96,84.905,84.91,585199999.0
2008-10-31 15:53:00,84.905,84.92,84.86,84.88,732999997.0
2008-10-31 15:54:00,84.885,84.93,84.855,84.89,687000000.0
2008-10-31 15:55:00,84.915,85.045,84.915,84.98,962800002.0
2008-10-31 15:56:00,84.98,85.0,84.91,85.0,708599996.0
2008-10-31 15:57:00,85.0,85.055,84.98,85.015,878600000.0
2008-10-31 15:58:00,85.015,85.125,84.965,85.12,536199998.0
2008-10-31 15:59:00,85.12,85.29,85.12,85.29,441000000.0
2008-10-31 16:00:00,85.29,85.35,85.255,85.35,303800000.0
2008-10-31 16:01:00,85.35,85.37,85.255,85.265,357799999.0
2008-10-31 16:02:00,85.255,85.33,85.225,85.33,604600000.0
2008-10-31 16:03:00,85.335,85.43,85.335,85.415,657399996.0
2008-10-31 16:04:00,85.415,85.465,85.375,85.43,255800000.0
2008-10-31 16:05:00,85.435,85.49,85.43,85.43,314800000.0
2008-10-31 16:06:00,85.43,85.44,85.355,85.355,397000000.0
2008-10-31 16:07:00,85.355,85.37,85.29,85.32,862599997.0
2008-10-31 16:08:00,85.315,85.36,85.255,85.325,658800000.0
2008-10-31 16:09:00,85.335,85.4,85.32,85.375,455199998.0
2008-10-31 16:10:00,85.37,85.4,85.355,85.4,856999997.0
2008-10-31 16:11:00,85.395,85.51,85.375,85.485,456999998.0
2008-10-31 16:12:00,85.485,85.565,85.465,85.525,424400001.0
2008-10-31 16:13:00,85.525,85.555,85.485,85.485,274600000.0
2008-10-31 16:14:00,85.48,85.55,85.47,85.54,601199995.0
2008-10-31 16:15:00,85.54,85.54,85.42,85.43,214400000.0
2008-10-31 16:16:00,85.425,85.425,85.32,85.34,322199999.0
2008-10-31 16:17:00,85.345,85.365,85.31,85.36,200400000.0
2008-10-31 16:18:00,85.36,85.485,85.36,85.485,199000000.0
2008-10-31 16:19:00,85.49,85.49,85.42,85.46,240399999.0
2008-10-31 16:20:00,85.455,85.495,85.43,85.46,281200000.0
2008-10-31 16:21:00,85.45,85.47,85.385,85.405,501000002.0
2008-10-31 16:22:00,85.4,85.405,85.28,85.29,368399997.0
2008-10-31 16:23:00,85.28,85.28,85.185,85.255,292600000.0
2008-10-31 16:24:00,85.255,85.295,85.24,85.265,298200001.0
2008-10-31 16:25:00,85.275,85.28,85.17,85.195,570399991.0
2008-10-31 16:26:00,85.2,85.205,85.045,85.09,609799995.0
2008-10-31 16:27:00,85.09,85.12,85.085,85.1,438200000.0
2008-10-31 16:28:00,85.1,85.12,85.07,85.105,462999999.0
2008-10-31 16:29:00,85.11,85.135,85.045,85.07,446400000.0
2008-10-31 16:30:00,85.07,85.145,85.04,85.135,370400000.0
2008-10-31 16:31:00,85.135,85.135,85.045,85.045,535200000.0
2008-10-31 16:32:00,85.045,85.115,85.035,85.09,371999998.0
2008-10-31 16:33:00,85.09,85.105,85.035,85.065,463400003.0
2008-10-31 16:34:00,85.065,85.11,85.03,85.03,821199996.0
2008-10-31 16:35:00,85.03,85.07,85.01,85.05,555599997.0
2008-10-31 16:36:00,85.055,85.055,84.98,84.99,232600000.0
2008-10-31 16:37:00,84.995,84.995,84.895,84.95,340800001.0
2008-10-31 16:38:00,84.95,85.025,84.92,85.0,332199998.0
2008-10-31 16:39:00,85.0,85.1,85.0,85.085,266000002.0
2008-10-31 16:40:00,85.085,85.085,85.0,85.04,345000000.0
2008-10-31 16:41:00,85.03,85.08,85.005,85.075,241400000.0
2008-10-31 16:42:00,85.075,85.105,85.045,85.105,360799997.0
2008-10-31 16:43:00,85.105,85.11,85.075,85.11,504599999.0
2008-10-31 16:44:00,85.115,85.24,85.115,85.24,600000001.0
2008-10-31 16:45:00,85.235,85.275,85.135,85.175,354599998.0
2008-10-31 16:46:00,85.175,85.2,85.09,85.09,387999997.0
2008-10-31 16:47:00,85.09,85.145,85.04,85.13,999400001.0
2008-10-31 16:48:00,85.12,85.165,85.075,85.135,507400001.0
2008-10-31 16:49:00,85.14,85.17,84.995,85.02,2062200002.0
2008-10-31 16:50:00,85.015,85.06,84.97,85.025,376199998.0
2008-10-31 16:51:00,85.025,85.1,85.025,85.08,447199999.0
2008-10-31 16:52:00,85.085,85.115,85.04,85.085,398599997.0
2008-10-31 16:53:00,85.085,85.175,85.06,85.17,431400000.0
2008-10-31 16:54:00,85.17,85.245,85.15,85.245,467799996.0
2008-10-31 16:55:00,85.245,85.245,85.15,85.165,713799997.0
2008-10-31 16:56:00,85.165,85.185,85.08,85.115,405800001.0
2008-10-31 16:57:00,85.115,85.16,85.095,85.135,492800003.0
2008-10-31 16:58:00,85.135,85.14,85.07,85.07,612399999.0
2008-10-31 16:59:00,85.065,85.205,85.065,85.185,476800000.0
2008-10-31 17:00:00,85.185,85.24,85.145,85.175,400400001.0
2008-10-31 17:01:00,85.17,85.2,85.125,85.135,570600004.0
2008-10-31 17:02:00,85.135,85.17,85.11,85.17,1014599993.0
2008-10-31 17:03:00,85.17,85.235,85.155,85.16,552200001.0
2008-10-31 17:04:00,85.165,85.255,85.155,85.245,454800005.0
2008-10-31 17:05:00,85.24,85.28,85.22,85.26,515999999.0
2008-10-31 17:06:00,85.26,85.295,85.26,85.26,880600003.0
2008-10-31 17:07:00,85.26,85.275,85.22,85.25,722199999.0
2008-10-31 17:08:00,85.25,85.325,85.25,85.31,337199997.0
2008-10-31 17:09:00,85.315,85.35,85.305,85.305,410000001.0
2008-10-31 17:10:00,85.31,85.36,85.29,85.295,317600000.0
2008-10-31 17:11:00,85.3,85.3,85.23,85.255,398399998.0
2008-10-31 17:12:00,85.26,85.325,85.26,85.315,469199999.0
2008-10-31 17:13:00,85.315,85.335,85.295,85.32,769400003.0
2008-10-31 17:14:00,85.315,85.325,85.275,85.3,716799998.0
2008-10-31 17:15:00,85.3,85.425,85.3,85.425,685599999.0
2008-10-31 17:16:00,85.42,85.59,85.4,85.59,408799999.0
2008-10-31 17:17:00,85.6,85.705,85.475,85.49,431799997.0
2008-10-31 17:18:00,85.49,85.49,85.265,85.29,430800001.0
2008-10-31 17:19:00,85.29,85.42,85.285,85.4,274000000.0
2008-10-31 17:20:00,85.4,85.46,85.26,85.3,558900000.0
2008-10-31 17:21:00,85.3,85.33,85.195,85.315,433799998.0
2008-10-31 17:22:00,85.31,85.405,85.295,85.38,342600000.0
2008-10-31 17:23:00,85.375,85.455,85.35,85.45,846000000.0
2008-10-31 17:24:00,85.455,85.535,85.41,85.455,743600001.0
2008-10-31 17:25:00,85.455,85.52,85.325,85.375,627599998.0
2008-10-31 17:26:00,85.375,85.445,85.345,85.37,418400000.0
2008-10-31 17:27:00,85.38,85.39,85.335,85.37,501399999.0
2008-10-31 17:28:00,85.375,85.405,85.32,85.36,608600003.0
2008-10-31 17:29:00,85.355,85.405,85.325,85.375,416199999.0
2008-10-31 17:30:00,85.385,85.425,85.31,85.325,775599998.0
2008-10-31 17:31:00,85.325,85.365,85.28,85.295,608399996.0
2008-10-31 17:32:00,85.29,85.37,85.28,85.3,383200000.0
2008-10-31 17:33:00,85.295,85.34,85.295,85.33,479599998.0
2008-10-31 17:34:00,85.33,85.38,85.33,85.375,708799997.0
2008-10-31 17:35:00,85.375,85.38,85.3,85.305,580199998.0
2008-10-31 17:36:00,85.3,85.31,85.2,85.31,728400001.0
2008-10-31 17:37:00,85.31,85.31,85.225,85.23,531999998.0
2008-10-31 17:38:00,85.23,85.25,85.145,85.175,622399998.0
2008-10-31 17:39:00,85.18,85.225,85.16,85.19,474599999.0
2008-10-31 17:40:00,85.19,85.225,85.1,85.115,850000002.0
2008-10-31 17:41:00,85.115,85.135,85.03,85.05,419400000.0
2008-10-31 17:42:00,85.05,85.11,84.985,84.985,271200000.0
2008-10-31 17:43:00,84.985,85.05,84.98,85.03,323200000.0
2008-10-31 17:44:00,85.03,85.045,84.905,84.965,584199997.0
2008-10-31 17:45:00,84.965,84.995,84.8,84.8,506800001.0
2008-10-31 17:46:00,84.795,84.82,84.55,84.615,713800004.0
2008-10-31 17:47:00,84.63,84.8,84.63,84.79,792000001.0
2008-10-31 17:48:00,84.77,84.865,84.755,84.84,714600001.0
2008-10-31 17:49:00,84.845,84.855,84.81,84.825,502199999.0
2008-10-31 17:50:00,84.825,84.84,84.73,84.73,271200000.0
2008-10-31 17:51:00,84.725,84.945,84.725,84.925,438800000.0
2008-10-31 17:52:00,84.925,84.945,84.84,84.865,198200000.0
2008-10-31 17:53:00,84.86,84.86,84.755,84.79,154000000.0
2008-10-31 17:54:00,84.8,84.82,84.77,84.78,134600000.0
2008-10-31 17:55:00,84.785,84.82,84.72,84.755,161400000.0
2008-10-31 17:56:00,84.765,84.77,84.685,84.7,141000000.0
2008-10-31 17:57:00,84.7,84.81,84.66,84.795,185800000.0
2008-10-31 17:58:00,84.79,84.79,84.595,84.6,261400004.0
2008-10-31 17:59:00,84.6,84.6,84.17,84.225,436600006.0
2008-10-31 18:00:00,84.205,84.43,84.145,84.4,495700008.0
2008-10-31 18:01:00,84.395,84.72,84.32,84.705,329700004.0
2008-10-31 18:02:00,84.695,84.74,84.645,84.675,244600000.0
2008-10-31 18:03:00,84.685,84.685,84.57,84.595,1000000000.0
2008-10-31 18:04:00,84.6,84.61,84.465,84.535,962300000.0
2008-10-31 18:05:00,84.53,84.53,84.49,84.5,740000000.0
2008-10-31 18:06:00,84.5,84.595,84.5,84.56,1202800000.0
2008-10-31 18:07:00,84.56,84.595,84.47,84.595,1067600000.0
2008-10-31 18:08:00,84.595,84.635,84.55,84.595,1019800000.0
2008-10-31 18:09:00,84.595,84.625,84.575,84.58,1075000000.0
2008-10-31 18:10:00,84.58,84.59,84.52,84.59,1524800000.0
2008-10-31 18:11:00,84.605,84.64,84.5,84.53,479600000.0
2008-10-31 18:12:00,84.53,84.64,84.525,84.61,280000000.0
2008-10-31 18:13:00,84.61,84.635,84.51,84.53,477200000.0
2008-10-31 18:14:00,84.525,84.53,84.44,84.445,372000000.0
2008-10-31 18:15:00,84.445,84.46,84.335,84.4,428000000.0
2008-10-31 18:16:00,84.405,84.405,84.24,84.245,497600000.0
2008-10-31 18:17:00,84.245,84.34,84.23,84.315,671200000.0
2008-10-31 18:18:00,84.315,84.36,84.26,84.335,279600000.0
2008-10-31 18:19:00,84.335,84.53,84.335,84.52,177200000.0
2008-10-31 18:20:00,84.51,84.565,84.47,84.48,313400000.0
2008-10-31 18:21:00,84.49,84.665,84.49,84.55,319400000.0
2008-10-31 18:22:00,84.55,84.55,84.385,84.385,497800000.0
2008-10-31 18:23:00,84.38,84.485,84.36,84.44,598400000.0
2008-10-31 18:24:00,84.445,84.515,84.43,84.465,491600000.0
2008-10-31 18:25:00,84.465,84.53,84.425,84.495,246200000.0
2008-10-31 18:26:00,84.49,84.495,84.445,84.45,193000000.0
2008-10-31 18:27:00,84.445,84.52,84.39,84.47,317600000.0
2008-10-31 18:28:00,84.475,84.535,84.46,84.495,299600000.0
2008-10-31 18:29:00,84.5,84.51,84.44,84.445,387200000.0
2008-10-31 18:30:00,84.44,84.485,84.375,84.4,199800000.0
2008-10-31 18:31:00,84.405,84.505,84.405,84.49,156400000.0
2008-10-31 18:32:00,84.48,84.55,84.435,84.49,348200000.0
2008-10-31 18:33:00,84.49,84.535,84.4,84.53,636200001.0
2008-10-31 18:34:00,84.53,84.58,84.5,84.555,435199997.0
2008-10-31 18:35:00,84.555,84.64,84.53,84.57,513599999.0
2008-10-31 18:36:00,84.565,84.565,84.36,84.51,1190600012.0
2008-10-31 18:37:00,84.515,84.53,84.47,84.475,312000000.0
2008-10-31 18:38:00,84.48,84.54,84.46,84.47,481999999.0
2008-10-31 18:39:00,84.47,84.48,84.415,84.435,801600001.0
2008-10-31 18:40:00,84.435,84.515,84.435,84.49,852800000.0
2008-10-31 18:41:00,84.49,84.52,84.44,84.44,982199999.0
2008-10-31 18:42:00,84.445,84.45,84.35,84.385,883599999.0
2008-10-31 18:43:00,84.38,84.38,84.29,84.295,989000001.0
2008-10-31 18:44:00,84.3,84.33,84.285,84.315,325600000.0
2008-10-31 18:45:00,84.315,84.35,84.265,84.275,320400003.0
2008-10-31 18:46:00,84.28,84.385,84.26,84.34,584800001.0
2008-10-31 18:47:00,84.34,84.35,84.31,84.315,566400002.0
2008-10-31 18:48:00,84.32,84.395,84.32,84.385,556000000.0
2008-10-31 18:49:00,84.4,84.43,84.355,84.365,399400000.0
2008-10-31 18:50:00,84.38,84.44,84.36,84.42,931199999.0
2008-10-31 18:51:00,84.425,84.455,84.42,84.45,400800000.0
2008-10-31 18:52:00,84.45,84.53,84.435,84.49,729800000.0
2008-10-31 18:53:00,84.495,84.51,84.46,84.475,1156400000.0
2008-10-31 18:54:00,84.465,84.465,84.4,84.42,328800000.0
2008-10-31 18:55:00,84.42,84.485,84.42,84.475,951800000.0
2008-10-31 18:56:00,84.49,84.62,84.49,84.595,1140400000.0
2008-10-31 18:57:00,84.6,84.64,84.595,84.64,569200000.0
2008-10-31 18:58:00,84.64,84.715,84.635,84.685,614200000.0
2008-10-31 18:59:00,84.695,84.71,84.605,84.645,628000000.0
2008-10-31 19:00:00,84.63,84.69,84.62,84.685,678799999.0
2008-10-31 19:01:00,84.68,84.725,84.68,84.72,230200000.0
2008-10-31 19:02:00,84.73,84.75,84.7,84.7,414800000.0
2008-10-31 19:03:00,84.695,84.72,84.59,84.7,481300002.0
2008-10-31 19:04:00,84.705,84.735,84.685,84.72,485400002.0
2008-10-31 19:05:00,84.72,84.745,84.665,84.715,979400005.0
2008-10-31 19:06:00,84.715,84.79,84.705,84.77,743200005.0
2008-10-31 19:07:00,84.77,84.79,84.745,84.76,815600002.0
2008-10-31 19:08:00,84.75,84.905,84.745,84.88,781000006.0
2008-10-31 19:09:00,84.885,84.885,84.835,84.84,476200000.0
2008-10-31 19:10:00,84.835,84.915,84.835,84.905,1005400001.0
2008-10-31 19:11:00,84.9,84.975,84.9,84.97,700200004.0
2008-10-31 19:12:00,84.97,85.0,84.915,84.95,705800003.0
2008-10-31 19:13:00,84.945,84.955,84.92,84.925,292600001.0
2008-10-31 19:14:00,84.925,84.935,84.895,84.895,583200000.0
2008-10-31 19:15:00,84.905,84.925,84.895,84.915,475200000.0
2008-10-31 19:16:00,84.91,84.94,84.885,84.9,484600005.0
2008-10-31 19:17:00,84.91,84.91,84.855,84.855,632600005.0
2008-10-31 19:18:00,84.855,84.895,84.82,84.89,255800000.0
2008-10-31 19:19:00,84.885,84.93,84.86,84.89,813400000.0
2008-10-31 19:20:00,84.885,84.965,84.87,84.96,539400001.0
2008-10-31 19:21:00,84.955,85.005,84.94,85.005,396600000.0
2008-10-31 19:22:00,85.01,85.01,84.93,84.965,1656800045.0
2008-10-31 19:23:00,84.955,85.155,84.955,85.095,499000001.0
2008-10-31 19:24:00,85.09,85.23,85.09,85.21,1196600004.0
2008-10-31 19:25:00,84.65,84.83,84.64,84.8,1118600006.0
2008-10-31 19:26:00,85.065,85.09,84.96,85.03,1118600006.0
2008-10-31 19:27:00,85.025,85.06,84.975,84.99,784400001.0
2008-10-31 19:28:00,84.99,85.115,84.99,85.105,763600001.0
2008-10-31 19:29:00,85.105,85.11,85.085,85.095,553000000.0
2008-10-31 19:30:00,85.095,85.135,85.05,85.05,1518800019.0
2008-10-31 19:31:00,85.05,85.125,85.05,85.1,727000011.0
2008-10-31 19:32:00,85.105,85.23,85.09,85.23,853800000.0
2008-10-31 19:33:00,85.235,85.24,85.19,85.235,239200000.0
2008-10-31 19:34:00,85.235,85.24,85.035,85.075,1275600038.0
2008-10-31 19:35:00,85.075,85.17,85.075,85.1,569600000.0
2008-10-31 19:36:00,85.105,85.11,85.02,85.03,751699999.0
2008-10-31 19:37:00,85.035,85.08,84.975,85.01,686000004.0
2008-10-31 19:38:00,85.01,85.11,85.01,85.095,839000006.0
2008-10-31 19:39:00,85.095,85.115,85.03,85.09,901600008.0
2008-10-31 19:40:00,85.09,85.09,84.985,85.04,1404499961.0
2008-10-31 19:41:00,85.025,85.04,84.985,85.03,1560499952.0
2008-10-31 19:42:00,85.15,85.31,85.15,85.27,1595599946.0
2008-10-31 19:43:00,85.0,85.04,84.985,85.04,1595599946.0
2008-10-31 19:44:00,85.04,85.045,84.985,85.045,1470299956.0
2008-10-31 19:45:00,85.045,85.105,85.02,85.05,1421900021.0
2008-10-31 19:46:00,85.05,85.05,84.99,85.02,560800000.0
2008-10-31 19:47:00,85.015,85.05,84.99,85.0,935200001.0
2008-10-31 19:48:00,85.0,85.015,84.91,85.005,430200000.0
2008-10-31 19:49:00,85.005,85.02,84.97,84.975,352900000.0
2008-10-31 19:50:00,84.97,84.97,84.845,84.86,476000002.0
2008-10-31 19:51:00,84.85,84.855,84.71,84.725,1209400029.0
2008-10-31 19:52:00,84.725,84.775,84.72,84.76,505400000.0
2008-10-31 19:53:00,84.76,84.805,84.74,84.75,652800001.0
2008-10-31 19:54:00,84.75,84.75,84.73,84.74,170900005.0
2008-10-31 19:55:00,84.75,84.75,84.655,84.735,635700007.0
2008-10-31 19:56:00,84.74,84.74,84.71,84.725,308000001.0
2008-10-31 19:57:00,84.725,84.725,84.69,84.69,91400001.0
2008-10-31 19:58:00,84.69,84.695,84.605,84.61,247500002.0
2008-10-31 19:59:00,84.605,84.635,84.59,84.615,807800000.0
2008-10-31 20:00:00,84.615,84.705,84.615,84.69,881000000.0
2008-10-31 20:01:00,84.695,84.715,84.65,84.68,910800000.0
2008-10-31 20:02:00,84.675,84.75,84.675,84.74,685800001.0
2008-10-31 20:03:00,84.74,84.74,84.68,84.695,723500010.0
2008-10-31 20:04:00,84.69,84.745,84.685,84.74,465200000.0
2008-10-31 20:05:00,84.74,84.74,84.72,84.725,474400002.0
2008-10-31 20:06:00,84.725,84.91,84.72,84.89,565600002.0
2008-10-31 20:07:00,84.89,84.91,84.885,84.905,199000000.0
2008-10-31 20:08:00,84.905,84.92,84.9,84.905,355000000.0
2008-10-31 20:09:00,84.9,84.9,84.87,84.87,520800001.0
2008-10-31 20:10:00,84.86,84.87,84.815,84.85,590100000.0
2008-10-31 20:11:00,84.85,84.86,84.79,84.79,248200000.0
2008-10-31 20:12:00,84.79,84.79,84.705,84.75,816800003.0
2008-10-31 20:13:00,84.75,84.83,84.75,84.83,475000000.0
2008-10-31 20:14:00,84.83,84.84,84.715,84.77,624500006.0
2008-10-31 20:15:00,84.715,84.77,84.665,84.665,838400000.0
2008-10-31 20:16:00,84.665,84.665,84.59,84.59,445000001.0
2008-10-31 20:17:00,84.59,84.595,84.57,84.57,440200017.0
2008-10-31 20:18:00,84.57,84.57,84.44,84.455,716900005.0
2008-10-31 20:19:00,84.46,84.495,84.46,84.495,724200000.0
2008-10-31 20:20:00,84.495,84.52,84.465,84.495,739600000.0
2008-10-31 20:21:00,84.49,84.49,84.43,84.43,1175700002.0
2008-10-31 20:22:00,84.43,84.655,84.43,84.655,1293300023.0
2008-10-31 20:23:00,84.65,84.695,84.615,84.625,1281200002.0
2008-10-31 20:24:00,84.625,84.675,84.55,84.65,1645600015.0
2008-10-31 20:25:00,84.65,84.835,84.635,84.79,1017400000.0
2008-10-31 20:26:00,84.795,84.895,84.75,84.895,648200002.0
2008-10-31 20:27:00,84.895,84.975,84.855,84.95,179200000.0
2008-10-31 20:28:00,84.95,84.985,84.895,84.91,488600004.0
2008-10-31 20:29:00,84.9,84.985,84.885,84.975,560700004.0
2008-10-31 20:30:00,84.99,85.03,84.97,84.98,810200000.0
2008-10-31 20:31:00,84.97,84.98,84.82,84.84,1999699964.0
2008-10-31 20:32:00,84.84,84.985,84.84,84.97,671400002.0
2008-10-31 20:33:00,84.97,84.995,84.945,84.96,417800000.0
2008-10-31 20:34:00,84.96,85.18,84.945,85.175,664600000.0
2008-10-31 20:35:00,85.19,85.19,85.13,85.145,536400001.0
2008-10-31 20:36:00,85.15,85.205,85.135,85.18,626800003.0
2008-10-31 20:37:00,85.175,85.235,85.15,85.225,501200001.0
2008-10-31 20:38:00,85.22,85.32,85.215,85.32,590000002.0
2008-10-31 20:39:00,85.32,85.335,85.295,85.295,215400000.0
2008-10-31 20:40:00,85.295,85.305,85.26,85.26,166999999.0
2008-10-31 20:41:00,85.26,85.26,85.15,85.16,373400001.0
2008-10-31 20:42:00,85.16,85.315,85.16,85.26,544400000.0
2008-10-31 20:43:00,85.26,85.325,85.25,85.31,221200000.0
2008-10-31 20:44:00,85.325,85.385,85.21,85.28,1168700005.0
2008-10-31 20:45:00,85.28,85.295,85.215,85.215,1689900004.0
2008-10-31 20:46:00,85.225,85.245,85.205,85.215,136800000.0
2008-10-31 20:47:00,85.215,85.265,85.21,85.265,143800000.0
2008-10-31 20:48:00,85.26,85.26,85.135,85.205,356400002.0
2008-10-31 20:49:00,85.21,85.265,85.165,85.185,412600001.0
2008-10-31 20:50:00,85.19,85.24,85.18,85.24,334800000.0
2008-10-31 20:51:00,85.245,85.285,85.21,85.24,920899987.0
2008-10-31 20:52:00,85.24,85.28,85.195,85.195,314000001.0
2008-10-31 20:53:00,85.19,85.25,85.19,85.23,401600003.0
2008-10-31 20:54:00,85.225,85.32,85.225,85.28,128800000.0
2008-10-31 20:55:00,85.28,85.295,85.25,85.27,251600002.0
2008-10-31 20:56:00,85.265,85.28,85.24,85.26,286800000.0
2008-10-31 20:57:00,85.26,85.295,85.23,85.255,105800000.0
2008-10-31 20:58:00,85.245,85.34,85.245,85.325,267200000.0
2008-10-31 20:59:00,85.325,85.475,85.315,85.46,309200000.0
2008-10-31 21:00:00,85.46,85.47,85.4,85.41,156800000.0
2008-10-31 21:01:00,85.41,85.505,85.41,85.48,132000001.0
2008-10-31 21:02:00,85.485,85.51,85.45,85.48,207400000.0
2008-10-31 21:03:00,85.475,85.5,85.465,85.49,150600000.0
2008-10-31 21:04:00,85.485,85.49,85.32,85.335,959400000.0
2008-10-31 21:05:00,85.33,85.34,85.21,85.21,218400000.0
2008-10-31 21:06:00,85.2,85.27,85.09,85.235,954499981.0
2008-10-31 21:07:00,85.22,85.32,85.22,85.3,587200001.0
2008-10-31 21:08:00,85.295,85.325,85.255,85.27,893200001.0
2008-10-31 21:09:00,85.265,85.375,85.24,85.34,602400000.0
2008-10-31 21:10:00,85.345,85.345,85.275,85.275,350000002.0
2008-10-31 21:11:00,85.275,85.275,85.205,85.24,173300002.0
2008-10-31 21:12:00,85.24,85.26,85.155,85.18,560600013.0
2008-10-31 21:13:00,85.18,85.26,85.18,85.18,1159500031.0
2008-10-31 21:14:00,85.18,85.215,85.18,85.215,1651200047.0
2008-10-31 21:15:00,85.21,85.21,85.18,85.18,697500025.0
2008-10-31 21:16:00,85.18,85.18,85.1,85.11,1905500017.0
2008-10-31 21:17:00,85.12,85.125,85.105,85.11,536400000.0
2008-10-31 21:18:00,85.11,85.13,85.095,85.12,553600000.0
2008-10-31 21:19:00,85.125,85.13,85.07,85.07,491500014.0
2008-10-31 21:20:00,85.07,85.075,84.985,85.025,651200014.0
2008-10-31 21:21:00,85.03,85.065,85.02,85.055,207400000.0
2008-10-31 21:22:00,85.05,85.075,85.045,85.06,291800000.0
2008-10-31 21:23:00,85.06,85.085,85.05,85.075,460400000.0
2008-10-31 21:24:00,85.075,85.15,85.075,85.09,405000000.0
2008-10-31 21:25:00,85.09,85.14,85.05,85.05,612500012.0
2008-10-31 21:26:00,85.05,85.13,85.05,85.05,1657500047.0
2008-10-31 21:27:00,85.05,85.085,84.935,84.98,1250700032.0
2008-10-31 21:28:00,84.98,85.075,84.965,85.01,504000001.0
2008-10-31 21:29:00,85.02,85.15,85.02,85.06,1491700008.0
2008-10-31 21:30:00,85.06,85.155,85.01,85.11,1309700029.0
2008-10-31 21:31:00,85.11,85.11,84.975,85.0,791900008.0
2008-10-31 21:32:00,85.0,85.095,85.0,85.09,542200002.0
2008-10-31 21:33:00,85.09,85.09,85.075,85.08,294000002.0
2008-10-31 21:34:00,85.075,85.08,85.055,85.075,350200005.0
2008-10-31 21:35:00,85.075,85.125,85.055,85.105,580600003.0
2008-10-31 21:36:00,85.11,85.12,85.1,85.12,408000000.0
2008-10-31 21:37:00,85.12,85.125,85.115,85.12,216000000.0
2008-10-31 21:38:00,85.12,85.12,85.08,85.115,540400000.0
2008-10-31 21:39:00,85.115,85.145,85.115,85.145,144000000.0
2008-10-31 21:40:00,85.15,85.15,85.055,85.1,405200004.0
2008-10-31 21:41:00,85.1,85.115,84.95,84.95,1371000038.0
2008-10-31 21:42:00,84.955,85.13,84.93,84.93,1702900004.0
2008-10-31 21:43:00,84.93,85.045,84.885,85.01,1484799992.0
2008-10-31 21:44:00,85.015,85.085,85.015,85.085,603800001.0
2008-10-31 21:45:00,85.095,85.135,85.05,85.095,842800010.0
2008-10-31 21:46:00,85.095,85.25,85.09,85.17,811200000.0
2008-10-31 21:47:00,85.12,85.12,84.94,85.04,1699100040.0
2008-10-31 21:48:00,85.08,85.165,85.075,85.125,1699100040.0
2008-10-31 21:49:00,85.12,85.125,85.11,85.11,1034200028.0
2008-10-31 21:50:00,85.11,85.12,84.985,84.99,1327200044.0
2008-10-31 21:51:00,84.97,85.04,84.97,84.995,1140000032.0
2008-10-31 21:52:00,84.995,84.995,84.99,84.99,259800009.0
2008-10-31 21:53:00,84.99,84.995,84.95,84.99,1237300044.0
2008-10-31 21:54:00,84.99,84.99,84.955,84.99,1084300039.0
2008-10-31 21:55:00,84.99,84.99,84.99,84.99,831000030.0
2008-10-31 21:56:00,84.99,84.99,84.9,84.9,859200028.0
2008-10-31 21:57:00,84.9,84.9,84.845,84.85,276400000.0
2008-10-31 21:58:00,84.855,84.88,84.84,84.865,110200000.0
2008-10-31 21:59:00,84.875,84.88,84.84,84.87,169800001.0
2008-10-31 22:00:00,84.87,84.915,84.845,84.885,171000000.0
2008-10-31 22:01:00,84.89,84.895,84.88,84.89,29000000.0
2008-10-31 22:02:00,84.885,84.915,84.845,84.895,83200001.0
2008-10-31 22:03:00,84.915,84.915,84.88,84.89,87400000.0
2008-10-31 22:04:00,84.895,84.895,84.885,84.895,12200000.0
2008-10-31 22:05:00,84.89,84.995,84.89,84.96,477800003.0
2008-10-31 22:06:00,84.955,84.995,84.925,84.995,532400000.0
2008-10-31 22:07:00,84.995,85.0,84.965,84.98,508000002.0
2008-10-31 22:08:00,84.98,85.02,84.94,85.02,295600003.0
2008-10-31 22:09:00,85.02,85.02,84.985,84.99,29600000.0
2008-10-31 22:10:00,84.99,84.99,84.94,84.945,262800005.0
2008-10-31 22:11:00,84.96,84.965,84.945,84.95,108800000.0
2008-10-31 22:12:00,84.95,84.96,84.94,84.955,126499998.0
2008-10-31 22:13:00,84.955,84.955,84.93,84.94,649500022.0
2008-10-31 22:14:00,84.94,84.94,84.865,84.93,997500035.0
2008-10-31 22:15:00,84.94,84.94,84.93,84.94,581700021.0
2008-10-31 22:16:00,84.93,84.94,84.93,84.94,969500035.0
2008-10-31 22:17:00,84.94,84.94,84.94,84.94,277000010.0
2008-10-31 22:18:00,84.94,84.94,84.94,84.94,415500015.0
2008-10-31 22:19:00,84.94,84.94,84.94,84.94,277000010.0
2008-10-31 22:20:00,84.94,84.94,84.93,84.94,609400022.0
2008-10-31 22:21:00,84.94,84.94,84.94,84.94,637100023.0
2008-10-31 22:22:00,84.94,84.94,84.94,84.94,566400013.0
2008-10-31 22:23:00,84.94,85.005,84.94,85.005,201600001.0
2008-10-31 22:24:00,85.015,85.075,85.0,85.05,95200001.0
2008-10-31 22:25:00,85.05,85.05,84.945,85.01,842600027.0
2008-10-31 22:26:00,85.01,85.01,84.945,85.01,1218800044.0
2008-10-31 22:27:00,85.01,85.01,84.945,85.01,1108000040.0
2008-10-31 22:28:00,85.01,85.06,85.01,85.055,415600008.0
2008-10-31 22:29:00,85.105,85.155,85.06,85.1,289560000.0
2008-10-31 22:30:00,85.1,85.125,85.095,85.115,158000000.0
2008-10-31 22:31:00,85.12,85.13,85.1,85.12,57200001.0
2008-10-31 22:32:00,85.125,85.145,85.09,85.105,214000000.0
2008-10-31 22:33:00,85.11,85.115,85.055,85.115,230200000.0
2008-10-31 22:34:00,85.12,85.14,85.095,85.12,230200000.0
2008-10-31 22:35:00,85.11,85.12,85.07,85.105,108900002.0
2008-10-31 22:36:00,85.1,85.1,85.07,85.07,285500008.0
2008-10-31 22:37:00,85.07,85.09,85.07,85.085,505500011.0
2008-10-31 22:38:00,85.1,85.11,85.07,85.09,195600001.0
2008-10-31 22:39:00,85.1,85.11,85.07,85.09,328900005.0
2008-10-31 22:40:00,85.09,85.095,85.07,85.09,287200006.0
2008-10-31 22:41:00,85.09,85.105,85.07,85.075,390800006.0
2008-10-31 22:42:00,85.095,85.105,85.07,85.1,132500000.0
2008-10-31 22:43:00,85.095,85.135,85.085,85.135,26000000.0
2008-10-31 22:44:00,85.13,85.13,85.12,85.12,5000000.0
2008-10-31 22:45:00,85.135,85.185,85.135,85.16,30000000.0
2008-10-31 22:46:00,85.16,85.165,85.125,85.13,17000000.0
2008-10-31 22:47:00,85.11,85.11,84.97,85.11,172500000.0
2008-10-31 22:48:00,85.01,85.09,85.0,85.035,13000000.0
2008-10-31 22:49:00,85.03,85.04,85.03,85.03,3000000.0
2008-10-31 22:50:00,85.04,85.105,85.04,85.105,15000000.0
2008-10-31 22:51:00,85.105,85.135,85.085,85.105,15000000.0
2008-10-31 22:52:00,85.095,85.095,85.015,85.065,25000000.0
2008-10-31 22:53:00,85.07,85.075,85.04,85.04,9000000.0
2008-10-31 22:54:00,85.04,85.04,85.035,85.035,5000000.0
2008-10-31 22:55:00,85.04,85.04,84.935,84.935,167000000.0
2008-10-31 22:56:00,84.913,84.934,84.91,84.91,73600000.0
2008-10-31 22:57:00,84.93,84.93,84.855,84.925,15000000.0
2008-10-31 22:58:00,84.935,84.935,84.92,84.93,6000000.0
2008-10-31 22:59:00,84.94,84.97,84.94,84.95,9000000.0
2008-11-03 00:00:00,85.155,85.17,85.12,85.14,11000000.0
2008-11-03 00:01:00,85.145,85.16,85.145,85.16,6000000.0
2008-11-03 00:02:00,85.155,85.16,85.155,85.16,2000000.0
2008-11-03 00:03:00,85.115,85.165,85.115,85.165,10000000.0
2008-11-03 00:04:00,85.16,85.165,85.16,85.16,4000000.0
2008-11-03 00:05:00,85.165,85.18,85.14,85.14,18000000.0
2008-11-03 00:06:00,85.138,85.153,85.12,85.129,171200000.0
2008-11-03 00:07:00,85.125,85.125,85.125,85.125,1000000.0
2008-11-03 00:08:00,85.13,85.13,85.125,85.125,3000000.0
2008-11-03 00:09:00,85.115,85.115,85.015,85.04,28000000.0
2008-11-03 00:10:00,85.05,85.05,85.05,85.05,1000000.0
2008-11-03 00:11:00,85.043,85.06,85.035,85.04,191600000.0
2008-11-03 00:12:00,85.06,85.06,85.06,85.06,1000000.0
2008-11-03 00:13:00,85.042,85.045,85.015,85.027,160000000.0
2008-11-03 00:14:00,85.05,85.055,85.05,85.055,3000000.0
2008-11-03 00:15:00,85.045,85.045,85.04,85.04,3000000.0
2008-11-03 00:16:00,85.04,85.05,85.04,85.04,4000000.0
2008-11-03 00:17:00,85.05,85.055,85.04,85.055,16000000.0
2008-11-03 00:18:00,85.065,85.07,85.065,85.07,3000000.0
2008-11-03 00:19:00,85.08,85.08,85.07,85.07,4000000.0
2008-11-03 00:20:00,85.06,85.085,85.055,85.085,10000000.0
2008-11-03 00:21:00,85.085,85.085,85.085,85.085,2000000.0
2008-11-03 00:22:00,85.085,85.085,85.065,85.065,4000000.0
2008-11-03 00:23:00,85.065,85.065,85.055,85.055,8000000.0
2008-11-03 00:24:00,85.055,85.06,85.055,85.06,11000000.0
2008-11-03 00:25:00,85.055,85.055,85.055,85.055,7000000.0
2008-11-03 00:26:00,85.055,85.055,85.055,85.055,2000000.0
2008-11-03 00:27:00,85.05,85.05,85.05,85.05,4000000.0
2008-11-03 00:28:00,85.05,85.05,85.05,85.05,1000000.0
2008-11-03 00:29:00,85.06,85.06,85.06,85.06,2000000.0
2008-11-03 00:30:00,85.065,85.08,85.055,85.08,16000000.0
2008-11-03 00:31:00,85.075,85.08,85.04,85.055,19000000.0
2008-11-03 00:32:00,85.055,85.075,85.045,85.055,29000000.0
2008-11-03 00:33:00,85.055,85.055,85.035,85.045,7000000.0
2008-11-03 00:34:00,85.045,85.06,85.03,85.04,35600000.0
2008-11-03 00:35:00,85.04,85.04,85.04,85.04,4000000.0
2008-11-03 00:36:00,85.035,85.045,85.035,85.035,17000000.0
2008-11-03 00:37:00,85.035,85.05,85.02,85.03,67000000.0
2008-11-03 00:38:00,85.03,85.035,85.015,85.03,54000000.0
2008-11-03 00:39:00,85.025,85.04,85.025,85.025,12000000.0
2008-11-03 00:40:00,85.025,85.025,85.01,85.01,14000000.0
2008-11-03 00:41:00,85.01,85.01,85.01,85.01,24000000.0
2008-11-03 00:42:00,84.99,85.028,84.968,84.994,93200000.0
2008-11-03 00:43:00,85.01,85.025,85.01,85.025,37000000.0
2008-11-03 00:44:00,85.035,85.035,85.025,85.025,4000000.0
2008-11-03 00:45:00,85.015,85.015,85.01,85.01,2000000.0
2008-11-03 00:46:00,85.015,85.02,85.0,85.015,14000000.0
2008-11-03 00:47:00,85.01,85.01,85.005,85.005,5000000.0
2008-11-03 00:48:00,85.02,85.045,84.965,84.985,93000000.0
2008-11-03 00:49:00,84.98,84.98,84.975,84.98,4000000.0
2008-11-03 00:50:00,84.981,84.996,84.961,84.979,339600000.0
2008-11-03 00:51:00,84.97,85.03,84.97,85.02,57000000.0
2008-11-03 00:52:00,85.035,85.035,85.03,85.035,6000000.0
2008-11-03 00:53:00,85.035,85.035,84.955,85.015,65000000.0
2008-11-03 00:54:00,85.03,85.03,85.005,85.005,25000000.0
2008-11-03 00:55:00,85.045,85.085,85.045,85.085,20000000.0
2008-11-03 00:56:00,85.085,85.085,85.025,85.04,13000000.0
2008-11-03 00:57:00,85.06,85.06,85.0,85.0,32800000.0
2008-11-03 00:58:00,85.0,85.0,85.0,85.0,42200001.0
2008-11-03 00:59:00,85.0,85.0,85.0,85.0,7000000.0
2008-11-03 01:00:00,85.0,85.03,85.0,85.015,47600000.0
2008-11-03 01:01:00,85.0,85.035,85.0,85.0,56000000.0
2008-11-03 01:02:00,85.005,85.035,84.97,85.035,46000000.0
2008-11-03 01:03:00,85.045,85.125,85.025,85.125,37000000.0
2008-11-03 01:04:00,85.115,85.14,85.07,85.135,54600000.0
2008-11-03 01:05:00,85.135,85.135,85.125,85.125,9000000.0
2008-11-03 01:06:00,85.135,85.17,85.115,85.165,28000000.0
2008-11-03 01:07:00,85.185,85.225,85.17,85.17,23000000.0
2008-11-03 01:08:00,85.17,85.21,85.165,85.195,47000000.0
2008-11-03 01:09:00,85.195,85.205,85.185,85.185,8000000.0
2008-11-03 01:10:00,85.18,85.185,85.175,85.185,3000000.0
2008-11-03 01:11:00,85.185,85.185,85.15,85.18,23000000.0
2008-11-03 01:12:00,85.185,85.185,85.17,85.17,8000000.0
2008-11-03 01:13:00,85.17,85.175,85.165,85.17,9000000.0
2008-11-03 01:14:00,85.17,85.18,85.09,85.09,29000000.0
2008-11-03 01:15:00,85.11,85.13,85.07,85.12,132599998.0
2008-11-03 01:16:00,85.13,85.155,85.115,85.135,10000000.0
2008-11-03 01:17:00,85.155,85.175,85.125,85.17,15000000.0
2008-11-03 01:18:00,85.18,85.19,85.155,85.18,18000000.0
2008-11-03 01:19:00,85.185,85.19,85.185,85.19,8000000.0
2008-11-03 01:20:00,85.195,85.195,85.175,85.175,4000000.0
2008-11-03 01:21:00,85.18,85.195,85.175,85.19,10000000.0
2008-11-03 01:22:00,85.195,85.2,85.185,85.2,9000000.0
2008-11-03 01:23:00,85.205,85.235,85.185,85.185,22000000.0
2008-11-03 01:24:00,85.185,85.2,85.185,85.2,2000000.0
2008-11-03 01:25:00,85.215,85.215,85.205,85.205,2000000.0
2008-11-03 01:26:00,85.2,85.21,85.2,85.2,5000000.0
2008-11-03 01:27:00,85.21,85.215,85.21,85.215,2000000.0
2008-11-03 01:28:00,85.22,85.23,85.21,85.23,8000000.0
2008-11-03 01:29:00,85.22,85.225,85.22,85.22,3000000.0
2008-11-03 01:30:00,85.22,85.245,85.155,85.155,24000000.0
2008-11-03 01:31:00,85.155,85.155,85.12,85.125,18000000.0
2008-11-03 01:32:00,85.135,85.135,85.105,85.105,12000000.0
2008-11-03 01:33:00,85.12,85.12,85.09,85.1,72400002.0
2008-11-03 01:34:00,85.095,85.17,85.09,85.15,187800002.0
2008-11-03 01:35:00,85.15,85.15,85.145,85.145,2000000.0
2008-11-03 01:36:00,85.075,85.125,85.075,85.125,18000000.0
2008-11-03 01:37:00,85.13,85.135,85.12,85.125,20000000.0
2008-11-03 01:38:00,85.145,85.155,85.145,85.155,2000000.0
2008-11-03 01:39:00,85.085,85.14,85.085,85.14,27600000.0
2008-11-03 01:40:00,85.185,85.225,85.185,85.2,7000000.0
2008-11-03 01:41:00,85.2,85.205,85.2,85.205,2000000.0
2008-11-03 01:42:00,85.21,85.215,85.21,85.215,4000000.0
2008-11-03 01:43:00,85.195,85.2,85.175,85.2,14000000.0
2008-11-03 01:44:00,85.165,85.165,85.165,85.165,12000000.0
2008-11-03 01:45:00,85.2,85.23,85.2,85.205,6000000.0
2008-11-03 01:46:00,85.17,85.21,85.17,85.185,11200000.0
2008-11-03 01:47:00,85.2,85.265,85.2,85.235,23000000.0
2008-11-03 01:48:00,85.24,85.26,85.215,85.215,18000000.0
2008-11-03 01:49:00,85.22,85.22,85.215,85.215,24000000.0
2008-11-03 01:50:00,85.22,85.255,85.215,85.25,29000000.0
2008-11-03 01:51:00,85.255,85.255,85.235,85.25,22200000.0
2008-11-03 01:52:00,85.255,85.255,85.235,85.25,30200000.0
2008-11-03 01:53:00,85.255,85.27,85.25,85.25,22200000.0
2008-11-03 01:54:00,85.25,85.29,85.25,85.275,14000000.0
2008-11-03 01:55:00,85.22,85.26,85.22,85.26,30600000.0
2008-11-03 01:56:00,85.26,85.27,85.25,85.25,50399999.0
2008-11-03 01:57:00,85.25,85.25,85.15,85.215,476200003.0
2008-11-03 01:58:00,85.215,85.215,85.215,85.215,4800000.0
2008-11-03 01:59:00,85.22,85.22,85.215,85.22,41600000.0
2008-11-03 02:00:00,85.215,85.215,85.2,85.2,143200001.0
2008-11-03 02:01:00,85.22,85.24,85.215,85.215,73399999.0
2008-11-03 02:02:00,85.215,85.215,85.16,85.215,274800003.0
2008-11-03 02:03:00,85.215,85.215,85.2,85.21,60600000.0
2008-11-03 02:04:00,85.21,85.21,85.21,85.21,14000000.0
2008-11-03 02:05:00,85.21,85.21,85.195,85.195,29400000.0
2008-11-03 02:06:00,85.195,85.21,85.19,85.21,68800001.0
2008-11-03 02:07:00,85.215,85.225,85.19,85.19,47200000.0
2008-11-03 02:08:00,85.19,85.19,85.105,85.135,266800001.0
2008-11-03 02:09:00,85.135,85.155,85.135,85.15,69800000.0
2008-11-03 02:10:00,85.15,85.17,85.13,85.13,123600003.0
2008-11-03 02:11:00,85.145,85.18,85.105,85.18,396600004.0
2008-11-03 02:12:00,85.18,85.185,85.18,85.185,30000000.0
2008-11-03 02:13:00,85.185,85.2,85.185,85.185,46200000.0
2008-11-03 02:14:00,85.185,85.185,85.18,85.18,32400001.0
2008-11-03 02:15:00,85.18,85.18,85.14,85.14,88600000.0
2008-11-03 02:16:00,85.14,85.14,85.14,85.14,2000000.0
2008-11-03 02:17:00,85.13,85.13,85.12,85.12,7200000.0
2008-11-03 02:18:00,85.12,85.12,85.09,85.09,70200002.0
2008-11-03 02:19:00,85.09,85.09,85.055,85.08,270600003.0
2008-11-03 02:20:00,85.085,85.09,85.07,85.09,240399996.0
2008-11-03 02:21:00,85.09,85.09,85.07,85.08,41199999.0
2008-11-03 02:22:00,85.09,85.09,85.07,85.07,4000000.0
2008-11-03 02:23:00,85.07,85.09,85.07,85.08,7000000.0
2008-11-03 02:24:00,85.09,85.1,85.07,85.09,149600000.0
2008-11-03 02:25:00,85.09,85.12,85.09,85.12,11000000.0
2008-11-03 02:26:00,85.12,85.12,85.11,85.11,4000000.0
2008-11-03 02:27:00,85.105,85.115,85.095,85.115,44800000.0
2008-11-03 02:28:00,85.12,85.12,85.115,85.115,15000000.0
2008-11-03 02:29:00,85.115,85.19,85.115,85.19,57600000.0
2008-11-03 02:30:00,85.185,85.23,85.185,85.225,97600000.0
2008-11-03 02:31:00,85.23,85.24,85.23,85.23,28400000.0
2008-11-03 02:32:00,85.23,85.23,85.15,85.16,168799999.0
2008-11-03 02:33:00,85.16,85.16,85.14,85.14,7000000.0
2008-11-03 02:34:00,85.14,85.14,85.1,85.1,163200000.0
2008-11-03 02:35:00,85.105,85.115,85.1,85.105,36200000.0
2008-11-03 02:36:00,85.105,85.105,85.095,85.095,83000000.0
2008-11-03 02:37:00,85.095,85.115,85.095,85.11,220799999.0
2008-11-03 02:38:00,85.105,85.11,85.105,85.11,73200000.0
2008-11-03 02:39:00,85.11,85.115,85.11,85.115,82599997.0
2008-11-03 02:40:00,85.115,85.115,85.115,85.115,12200000.0
2008-11-03 02:41:00,85.12,85.245,85.12,85.225,258200003.0
2008-11-03 02:42:00,85.23,85.235,85.23,85.23,34200000.0
2008-11-03 02:43:00,85.225,85.23,85.225,85.23,47800000.0
2008-11-03 02:44:00,85.225,85.23,85.22,85.225,20200000.0
2008-11-03 02:45:00,85.225,85.225,85.14,85.175,143400000.0
2008-11-03 02:46:00,85.165,85.175,85.15,85.165,121000000.0
2008-11-03 02:47:00,85.165,85.165,85.165,85.165,8400000.0
2008-11-03 02:48:00,85.165,85.19,85.165,85.185,103600000.0
2008-11-03 02:49:00,85.19,85.21,85.18,85.21,112200000.0
2008-11-03 02:50:00,85.22,85.23,85.21,85.21,108800000.0
2008-11-03 02:51:00,85.21,85.25,85.195,85.22,168400001.0
2008-11-03 02:52:00,85.225,85.225,85.195,85.205,120600000.0
2008-11-03 02:53:00,85.21,85.21,85.195,85.2,107600000.0
2008-11-03 02:54:00,85.195,85.22,85.17,85.22,128400000.0
2008-11-03 02:55:00,85.22,85.25,85.21,85.245,367400002.0
2008-11-03 02:56:00,85.245,85.255,85.225,85.24,181600000.0
2008-11-03 02:57:00,85.24,85.305,85.24,85.29,262400000.0
2008-11-03 02:58:00,85.295,85.31,85.29,85.31,81200000.0
2008-11-03 02:59:00,85.31,85.345,85.305,85.315,254200000.0
2008-11-03 03:00:00,85.32,85.325,85.29,85.29,131400000.0
2008-11-03 03:01:00,85.305,85.315,85.3,85.315,44600000.0
2008-11-03 03:02:00,85.315,85.315,85.305,85.305,86800000.0
2008-11-03 03:03:00,85.305,85.315,85.29,85.305,126299999.0
2008-11-03 03:04:00,85.29,85.29,85.29,85.29,320399997.0
2008-11-03 03:05:00,85.29,85.29,85.29,85.29,607200000.0
2008-11-03 03:06:00,85.29,85.29,85.195,85.195,528600002.0
2008-11-03 03:07:00,85.195,85.195,85.19,85.195,5000000.0
2008-11-03 03:08:00,85.19,85.2,85.17,85.185,93200000.0
2008-11-03 03:09:00,85.19,85.19,85.185,85.19,46200000.0
2008-11-03 03:10:00,85.19,85.235,85.165,85.23,209800000.0
2008-11-03 03:11:00,85.24,85.28,85.24,85.275,293200004.0
2008-11-03 03:12:00,85.28,85.295,85.275,85.28,84000000.0
2008-11-03 03:13:00,85.28,85.28,85.275,85.28,17800000.0
2008-11-03 03:14:00,85.28,85.28,85.275,85.28,34600000.0
2008-11-03 03:15:00,85.28,85.295,85.28,85.29,50800000.0
2008-11-03 03:16:00,85.29,85.33,85.245,85.27,161200000.0
2008-11-03 03:17:00,85.27,85.3,85.27,85.27,75400000.0
2008-11-03 03:18:00,85.275,85.275,85.26,85.27,30800000.0
2008-11-03 03:19:00,85.27,85.285,85.27,85.275,30000000.0
2008-11-03 03:20:00,85.28,85.285,85.275,85.285,7000000.0
2008-11-03 03:21:00,85.285,85.29,85.285,85.29,5000000.0
2008-11-03 03:22:00,85.29,85.335,85.29,85.32,123600000.0
2008-11-03 03:23:00,85.32,85.325,85.255,85.285,261799998.0
2008-11-03 03:24:00,85.285,85.285,85.26,85.285,71600000.0
2008-11-03 03:25:00,85.29,85.31,85.29,85.3,24400000.0
2008-11-03 03:26:00,85.295,85.3,85.28,85.3,24200000.0
2008-11-03 03:27:00,85.305,85.41,85.305,85.385,127600000.0
2008-11-03 03:28:00,85.395,85.485,85.39,85.485,217000000.0
2008-11-03 03:29:00,85.485,85.51,85.48,85.51,310600000.0
2008-11-03 03:30:00,85.51,85.57,85.505,85.55,323400000.0
2008-11-03 03:31:00,85.555,85.57,85.535,85.535,134400000.0
2008-11-03 03:32:00,85.535,85.56,85.53,85.555,106799999.0
2008-11-03 03:33:00,85.555,85.56,85.535,85.545,537000000.0
2008-11-03 03:34:00,85.545,85.62,85.54,85.555,209800000.0
2008-11-03 03:35:00,85.555,85.555,85.54,85.54,162600000.0
2008-11-03 03:36:00,85.54,85.54,85.54,85.54,13000000.0
2008-11-03 03:37:00,85.54,85.54,85.49,85.53,121200002.0
2008-11-03 03:38:00,85.53,85.6,85.525,85.6,94200000.0
2008-11-03 03:39:00,85.6,85.64,85.6,85.63,113000000.0
2008-11-03 03:40:00,85.615,85.64,85.615,85.62,30600000.0
2008-11-03 03:41:00,85.62,85.7,85.62,85.655,618600005.0
2008-11-03 03:42:00,85.65,85.685,85.625,85.665,752800018.0
2008-11-03 03:43:00,85.665,85.785,85.66,85.78,538200003.0
2008-11-03 03:44:00,85.775,85.79,85.76,85.785,506400007.0
2008-11-03 03:45:00,85.785,85.8,85.775,85.795,336800007.0
2008-11-03 03:46:00,85.8,85.85,85.795,85.85,498300003.0
2008-11-03 03:47:00,85.855,85.93,85.855,85.93,40300000.0
2008-11-03 03:48:00,85.93,86.0,85.92,86.0,299999999.0
2008-11-03 03:49:00,86.0,86.005,85.89,85.89,219600000.0
2008-11-03 03:50:00,85.89,85.915,85.83,85.895,168200000.0
2008-11-03 03:51:00,85.91,85.96,85.895,85.94,139100000.0
2008-11-03 03:52:00,85.95,85.995,85.94,85.96,71200000.0
2008-11-03 03:53:00,85.965,85.965,85.865,85.87,155300000.0
2008-11-03 03:54:00,85.875,85.875,85.805,85.815,242200000.0
2008-11-03 03:55:00,85.805,85.815,85.73,85.73,60400000.0
2008-11-03 03:56:00,85.735,85.74,85.645,85.66,66300000.0
2008-11-03 03:57:00,85.665,85.805,85.665,85.795,155400000.0
2008-11-03 03:58:00,85.795,85.93,85.795,85.93,319200000.0
2008-11-03 03:59:00,85.925,85.955,85.795,85.81,162500000.0
2008-11-03 04:00:00,85.805,85.895,85.805,85.895,95100000.0
2008-11-03 04:01:00,85.89,85.895,85.865,85.87,45600000.0
2008-11-03 04:02:00,85.875,85.89,85.87,85.885,20000000.0
2008-11-03 04:03:00,85.885,85.9,85.805,85.825,75200000.0
2008-11-03 04:04:00,85.8,85.83,85.75,85.765,91800000.0
2008-11-03 04:05:00,85.765,85.785,85.75,85.78,17200000.0
2008-11-03 04:06:00,85.78,85.865,85.74,85.865,74400000.0
2008-11-03 04:07:00,85.865,85.885,85.865,85.885,20000000.0
2008-11-03 04:08:00,85.885,85.93,85.885,85.93,63600000.0
2008-11-03 04:09:00,85.92,85.925,85.84,85.855,127800000.0
2008-11-03 04:10:00,85.855,85.855,85.765,85.77,218000000.0
2008-11-03 04:11:00,85.76,85.76,85.695,85.725,1702399996.0
2008-11-03 04:12:00,85.725,85.76,85.72,85.76,691200000.0
2008-11-03 04:13:00,85.76,85.775,85.76,85.77,645000000.0
2008-11-03 04:14:00,85.775,85.89,85.775,85.865,134400000.0
2008-11-03 04:15:00,85.87,85.885,85.865,85.88,25000000.0
2008-11-03 04:16:00,85.875,85.875,85.765,85.8,254500000.0
2008-11-03 04:17:00,85.805,85.86,85.8,85.845,175400000.0
2008-11-03 04:18:00,85.85,86.0,85.845,85.945,712800000.0
2008-11-03 04:19:00,85.945,86.095,85.94,86.06,310600000.0
2008-11-03 04:20:00,86.065,86.075,86.035,86.075,148600000.0
2008-11-03 04:21:00,86.075,86.145,86.07,86.125,120600000.0
2008-11-03 04:22:00,86.12,86.15,86.115,86.14,35200000.0
2008-11-03 04:23:00,86.145,86.175,86.12,86.175,78200000.0
2008-11-03 04:24:00,86.165,86.235,86.14,86.235,47200000.0
2008-11-03 04:25:00,86.23,86.255,86.155,86.25,57200000.0
2008-11-03 04:26:00,86.245,86.325,86.245,86.32,52000000.0
2008-11-03 04:27:00,86.31,86.335,86.29,86.305,81200000.0
2008-11-03 04:28:00,86.285,86.285,86.175,86.22,200200001.0
2008-11-03 04:29:00,86.21,86.275,86.21,86.265,51800000.0
2008-11-03 04:30:00,86.265,86.27,86.25,86.25,30000000.0
2008-11-03 04:31:00,86.25,86.25,86.16,86.18,50400000.0
2008-11-03 04:32:00,86.18,86.19,86.1,86.135,98100000.0
2008-11-03 04:33:00,86.135,86.175,86.11,86.16,82000000.0
2008-11-03 04:34:00,86.17,86.215,86.15,86.17,135800000.0
2008-11-03 04:35:00,86.18,86.205,86.17,86.205,62200000.0
2008-11-03 04:36:00,86.2,86.21,86.18,86.195,59200000.0
2008-11-03 04:37:00,86.195,86.295,86.195,86.295,82400000.0
2008-11-03 04:38:00,86.29,86.31,86.265,86.31,29600000.0
2008-11-03 04:39:00,86.325,86.33,86.29,86.29,75600000.0
2008-11-03 04:40:00,86.29,86.305,86.255,86.265,116400000.0
2008-11-03 04:41:00,86.28,86.28,86.24,86.25,29400000.0
2008-11-03 04:42:00,86.25,86.26,86.225,86.24,51600000.0
2008-11-03 04:43:00,86.245,86.275,86.24,86.275,49400000.0
2008-11-03 04:44:00,86.275,86.295,86.265,86.295,59200000.0
2008-11-03 04:45:00,86.295,86.305,86.275,86.3,32200000.0
2008-11-03 04:46:00,86.3,86.31,86.285,86.31,102000000.0
2008-11-03 04:47:00,86.31,86.34,86.31,86.335,33000000.0
2008-11-03 04:48:00,86.33,86.345,86.33,86.34,18000000.0
2008-11-03 04:49:00,86.34,86.355,86.34,86.355,55800000.0
2008-11-03 04:50:00,86.355,86.365,86.345,86.36,33000000.0
2008-11-03 04:51:00,86.36,86.37,86.325,86.33,56200000.0
2008-11-03 04:52:00,86.33,86.345,86.32,86.34,35600000.0
2008-11-03 04:53:00,86.34,86.35,86.325,86.34,49000000.0
2008-11-03 04:54:00,86.33,86.33,86.25,86.25,46000000.0
2008-11-03 04:55:00,86.26,86.3,86.26,86.295,88400000.0
2008-11-03 04:56:00,86.29,86.31,86.24,86.245,127600000.0
2008-11-03 04:57:00,86.24,86.265,86.23,86.23,86800000.0
2008-11-03 04:58:00,86.23,86.24,86.155,86.17,169000001.0
2008-11-03 04:59:00,86.19,86.2,86.15,86.2,148000000.0
2008-11-03 05:00:00,86.2,86.285,86.2,86.27,85400000.0
2008-11-03 05:01:00,86.27,86.285,86.175,86.26,81800000.0
2008-11-03 05:02:00,86.27,86.29,86.175,86.26,47000000.0
2008-11-03 05:03:00,86.26,86.26,86.2,86.215,107800000.0
2008-11-03 05:04:00,86.215,86.3,86.205,86.28,79000000.0
2008-11-03 05:05:00,86.28,86.285,86.23,86.27,55600000.0
2008-11-03 05:06:00,86.265,86.275,86.225,86.225,227200000.0
2008-11-03 05:07:00,86.225,86.23,86.22,86.225,138600000.0
2008-11-03 05:08:00,86.225,86.235,86.18,86.215,481400000.0
2008-11-03 05:09:00,86.23,86.24,86.08,86.08,493400001.0
2008-11-03 05:10:00,86.09,86.09,85.95,85.965,386000000.0
2008-11-03 05:11:00,85.95,86.01,85.94,85.985,260800000.0
2008-11-03 05:12:00,86.005,86.095,85.975,86.08,160400000.0
2008-11-03 05:13:00,86.09,86.25,86.08,86.235,147500000.0
2008-11-03 05:14:00,86.235,86.3,86.185,86.19,132400000.0
2008-11-03 05:15:00,86.175,86.245,86.16,86.23,59800000.0
2008-11-03 05:16:00,86.22,86.29,86.2,86.29,59600000.0
2008-11-03 05:17:00,86.27,86.275,86.25,86.25,39600000.0
2008-11-03 05:18:00,86.25,86.25,86.23,86.245,24600000.0
2008-11-03 05:19:00,86.255,86.355,86.255,86.35,51800000.0
2008-11-03 05:20:00,86.355,86.385,86.355,86.38,53400000.0
2008-11-03 05:21:00,86.38,86.39,86.37,86.375,12000000.0
2008-11-03 05:22:00,86.375,86.425,86.365,86.425,21000000.0
2008-11-03 05:23:00,86.43,86.435,86.37,86.37,53400000.0
2008-11-03 05:24:00,86.37,86.39,86.34,86.34,56000000.0
2008-11-03 05:25:00,86.36,86.37,86.325,86.33,95400000.0
2008-11-03 05:26:00,86.335,86.34,86.27,86.285,26800000.0
2008-11-03 05:27:00,86.29,86.305,86.285,86.285,119200000.0
2008-11-03 05:28:00,86.285,86.355,86.285,86.32,328700000.0
2008-11-03 05:29:00,86.32,86.41,86.32,86.41,175400000.0
2008-11-03 05:30:00,86.41,86.42,86.4,86.405,54800000.0
2008-11-03 05:31:00,86.4,86.405,86.32,86.37,500200000.0
2008-11-03 05:32:00,86.37,86.385,86.345,86.355,368000000.0
2008-11-03 05:33:00,86.355,86.39,86.31,86.39,156000000.0
2008-11-03 05:34:00,86.375,86.395,86.36,86.36,152000000.0
2008-11-03 05:35:00,86.355,86.415,86.355,86.405,17000000.0
2008-11-03 05:36:00,86.405,86.445,86.395,86.435,17000000.0
2008-11-03 05:37:00,86.445,86.445,86.42,86.42,10000000.0
2008-11-03 05:38:00,86.425,86.425,86.395,86.395,14000000.0
2008-11-03 05:39:00,86.385,86.4,86.37,86.37,21400000.0
2008-11-03 05:40:00,86.375,86.415,86.375,86.415,10000000.0
2008-11-03 05:41:00,86.415,86.47,86.415,86.47,16000000.0
2008-11-03 05:42:00,86.475,86.475,86.44,86.44,22000000.0
2008-11-03 05:43:00,86.435,86.435,86.39,86.39,23000000.0
2008-11-03 05:44:00,86.39,86.395,86.34,86.365,28800000.0
2008-11-03 05:45:00,86.375,86.395,86.375,86.39,22000000.0
2008-11-03 05:46:00,86.39,86.425,86.385,86.425,90000000.0
2008-11-03 05:47:00,86.425,86.425,86.4,86.4,130800001.0
2008-11-03 05:48:00,86.4,86.4,86.36,86.375,135800000.0
2008-11-03 05:49:00,86.38,86.385,86.38,86.38,4000000.0
2008-11-03 05:50:00,86.38,86.385,86.365,86.385,34000000.0
2008-11-03 05:51:00,86.39,86.46,86.39,86.46,55400000.0
2008-11-03 05:52:00,86.46,86.46,86.42,86.43,104400000.0
2008-11-03 05:53:00,86.43,86.435,86.425,86.435,12000000.0
2008-11-03 05:54:00,86.435,86.45,86.43,86.44,32000000.0
2008-11-03 05:55:00,86.435,86.445,86.42,86.425,53200000.0
2008-11-03 05:56:00,86.43,86.43,86.39,86.415,65000000.0
2008-11-03 05:57:00,86.42,86.44,86.4,86.42,107200000.0
2008-11-03 05:58:00,86.415,86.445,86.405,86.415,136000000.0
2008-11-03 05:59:00,86.42,86.435,86.405,86.415,136700000.0
2008-11-03 06:00:00,86.42,86.43,86.42,86.43,4000000.0
2008-11-03 06:01:00,86.425,86.425,86.42,86.425,4000000.0
2008-11-03 06:02:00,86.425,86.445,86.425,86.44,20000000.0
2008-11-03 06:03:00,86.44,86.47,86.44,86.47,12000000.0
2008-11-03 06:04:00,86.47,86.47,86.43,86.44,56000000.0
2008-11-03 06:05:00,86.435,86.47,86.435,86.445,27200000.0
2008-11-03 06:06:00,86.445,86.465,86.395,86.395,238200001.0
2008-11-03 06:07:00,86.395,86.405,86.39,86.39,121600000.0
2008-11-03 06:08:00,86.39,86.395,86.39,86.39,53600000.0
2008-11-03 06:09:00,86.39,86.405,86.39,86.39,25800000.0
2008-11-03 06:10:00,86.39,86.39,86.39,86.39,66000000.0
2008-11-03 06:11:00,86.39,86.4,86.39,86.4,26000000.0
2008-11-03 06:12:00,86.405,86.405,86.39,86.39,6000000.0
2008-11-03 06:13:00,86.39,86.39,86.37,86.38,38000000.0
2008-11-03 06:14:00,86.38,86.38,86.37,86.38,79400000.0
2008-11-03 06:15:00,86.385,86.39,86.385,86.39,25000000.0
2008-11-03 06:16:00,86.385,86.395,86.38,86.39,59400000.0
2008-11-03 06:17:00,86.395,86.395,86.385,86.385,24400000.0
2008-11-03 06:18:00,86.38,86.415,86.34,86.405,334400000.0
2008-11-03 06:19:00,86.41,86.41,86.36,86.36,104400002.0
2008-11-03 06:20:00,86.355,86.41,86.355,86.41,82600000.0
2008-11-03 06:21:00,86.425,86.435,86.39,86.39,26800000.0
2008-11-03 06:22:00,86.39,86.39,86.37,86.37,17000000.0
2008-11-03 06:23:00,86.38,86.405,86.38,86.395,12000000.0
2008-11-03 06:24:00,86.395,86.415,86.395,86.405,15000000.0
2008-11-03 06:25:00,86.405,86.42,86.375,86.39,50400000.0
2008-11-03 06:26:00,86.375,86.415,86.34,86.37,49800000.0
2008-11-03 06:27:00,86.36,86.365,86.3,86.3,235200000.0
2008-11-03 06:28:00,86.3,86.3,86.175,86.225,237800000.0
2008-11-03 06:29:00,86.22,86.24,86.16,86.21,77000000.0
2008-11-03 06:30:00,86.21,86.24,86.205,86.23,13000000.0
2008-11-03 06:31:00,86.235,86.235,86.21,86.21,22600000.0
2008-11-03 06:32:00,86.21,86.24,86.165,86.23,70400000.0
2008-11-03 06:33:00,86.24,86.275,86.24,86.245,120000000.0
2008-11-03 06:34:00,86.25,86.33,86.24,86.305,74000000.0
2008-11-03 06:35:00,86.32,86.33,86.245,86.245,59000000.0
2008-11-03 06:36:00,86.31,86.31,86.205,86.205,55400000.0
2008-11-03 06:37:00,86.225,86.275,86.145,86.26,54000000.0
2008-11-03 06:38:00,86.25,86.315,86.245,86.31,42200000.0
2008-11-03 06:39:00,86.295,86.36,86.275,86.29,57600000.0
2008-11-03 06:40:00,86.295,86.33,86.2,86.205,48400000.0
2008-11-03 06:41:00,86.22,86.225,86.21,86.215,17000000.0
2008-11-03 06:42:00,86.21,86.215,86.13,86.17,173000000.0
2008-11-03 06:43:00,86.175,86.2,86.14,86.195,33000000.0
2008-11-03 06:44:00,86.2,86.23,86.2,86.23,10000000.0
2008-11-03 06:45:00,86.23,86.23,86.205,86.205,24400000.0
2008-11-03 06:46:00,86.195,86.2,86.185,86.185,3000000.0
2008-11-03 06:47:00,86.185,86.185,86.145,86.155,26000000.0
2008-11-03 06:48:00,86.14,86.155,86.065,86.125,39200000.0
2008-11-03 06:49:00,86.125,86.16,86.125,86.135,11000000.0
2008-11-03 06:50:00,86.14,86.21,86.135,86.145,25600000.0
2008-11-03 06:51:00,86.175,86.18,86.155,86.18,22000000.0
2008-11-03 06:52:00,86.175,86.18,86.115,86.115,26400000.0
2008-11-03 06:53:00,86.125,86.155,86.125,86.145,21000000.0
2008-11-03 06:54:00,86.15,86.15,86.135,86.135,15000000.0
2008-11-03 06:55:00,86.145,86.145,86.125,86.135,12000000.0
2008-11-03 06:56:00,86.125,86.155,86.11,86.12,30000000.0
2008-11-03 06:57:00,86.14,86.14,86.095,86.095,28000000.0
2008-11-03 06:58:00,86.095,86.105,86.095,86.095,8000000.0
2008-11-03 06:59:00,86.1,86.105,86.1,86.105,4000000.0
2008-11-03 07:00:00,86.105,86.15,86.09,86.145,40200000.0
2008-11-03 07:01:00,86.15,86.19,86.13,86.19,39000000.0
2008-11-03 07:02:00,86.2,86.2,86.155,86.155,57000000.0
2008-11-03 07:03:00,86.155,86.17,86.14,86.155,24200000.0
2008-11-03 07:04:00,86.16,86.175,86.145,86.155,30000000.0
2008-11-03 07:05:00,86.15,86.165,86.11,86.15,30000000.0
2008-11-03 07:06:00,86.155,86.18,86.14,86.15,26600000.0
2008-11-03 07:07:00,86.165,86.165,86.1,86.16,17200000.0
2008-11-03 07:08:00,86.16,86.2,86.16,86.185,54300000.0
2008-11-03 07:09:00,86.195,86.225,86.19,86.215,71600000.0
2008-11-03 07:10:00,86.235,86.235,86.2,86.205,60600000.0
2008-11-03 07:11:00,86.215,86.295,86.215,86.29,60600000.0
2008-11-03 07:12:00,86.29,86.295,86.27,86.275,34200000.0
2008-11-03 07:13:00,86.275,86.295,86.275,86.285,49000000.0
2008-11-03 07:14:00,86.285,86.295,86.275,86.29,54000000.0
2008-11-03 07:15:00,86.29,86.315,86.28,86.315,36800000.0
2008-11-03 07:16:00,86.315,86.315,86.305,86.31,30600000.0
2008-11-03 07:17:00,86.315,86.345,86.315,86.345,28000000.0
2008-11-03 07:18:00,86.34,86.35,86.28,86.315,127800000.0
2008-11-03 07:19:00,86.32,86.33,86.31,86.315,31200000.0
2008-11-03 07:20:00,86.31,86.31,86.3,86.305,13200000.0
2008-11-03 07:21:00,86.305,86.32,86.28,86.305,62200000.0
2008-11-03 07:22:00,86.31,86.31,86.3,86.3,18800000.0
2008-11-03 07:23:00,86.305,86.32,86.295,86.315,40400000.0
2008-11-03 07:24:00,86.32,86.355,86.32,86.34,105800000.0
2008-11-03 07:25:00,86.335,86.375,86.335,86.36,102400000.0
2008-11-03 07:26:00,86.355,86.385,86.355,86.38,83200000.0
2008-11-03 07:27:00,86.385,86.405,86.36,86.405,92800000.0
2008-11-03 07:28:00,86.405,86.465,86.405,86.45,109600000.0
2008-11-03 07:29:00,86.45,86.455,86.405,86.435,100400000.0
2008-11-03 07:30:00,86.43,86.465,86.43,86.44,137400001.0
2008-11-03 07:31:00,86.44,86.525,86.435,86.475,79200000.0
2008-11-03 07:32:00,86.48,86.5,86.45,86.5,102000000.0
2008-11-03 07:33:00,86.505,86.54,86.475,86.48,87600000.0
2008-11-03 07:34:00,86.485,86.5,86.47,86.485,55400000.0
2008-11-03 07:35:00,86.47,86.5,86.44,86.485,92600000.0
2008-11-03 07:36:00,86.48,86.49,86.43,86.455,102000000.0
2008-11-03 07:37:00,86.45,86.47,86.36,86.37,176400000.0
2008-11-03 07:38:00,86.365,86.37,86.265,86.275,89700000.0
2008-11-03 07:39:00,86.29,86.35,86.29,86.35,36000000.0
2008-11-03 07:40:00,86.355,86.37,86.355,86.36,39200000.0
2008-11-03 07:41:00,86.36,86.38,86.355,86.36,51200000.0
2008-11-03 07:42:00,86.36,86.395,86.355,86.395,31600000.0
2008-11-03 07:43:00,86.395,86.395,86.365,86.365,32000000.0
2008-11-03 07:44:00,86.38,86.425,86.365,86.39,56000000.0
2008-11-03 07:45:00,86.385,86.41,86.355,86.355,90400000.0
2008-11-03 07:46:00,86.36,86.365,86.36,86.365,17600000.0
2008-11-03 07:47:00,86.37,86.37,86.365,86.365,12800000.0
2008-11-03 07:48:00,86.365,86.365,86.365,86.365,4000000.0
2008-11-03 07:49:00,86.365,86.365,86.325,86.325,48200000.0
2008-11-03 07:50:00,86.32,86.32,86.3,86.305,20400000.0
2008-11-03 07:51:00,86.3,86.335,86.3,86.325,52600000.0
2008-11-03 07:52:00,86.325,86.33,86.315,86.32,25800000.0
2008-11-03 07:53:00,86.325,86.335,86.315,86.315,64600000.0
2008-11-03 07:54:00,86.31,86.31,86.29,86.305,59800000.0
2008-11-03 07:55:00,86.3,86.375,86.295,86.35,142000000.0
2008-11-03 07:56:00,86.345,86.365,86.325,86.36,147100000.0
2008-11-03 07:57:00,86.36,86.37,86.32,86.34,206800002.0
2008-11-03 07:58:00,86.34,86.405,86.32,86.385,96400000.0
2008-11-03 07:59:00,86.385,86.4,86.36,86.39,134000000.0
2008-11-03 08:00:00,86.4,86.46,86.4,86.45,155200000.0
2008-11-03 08:01:00,86.45,86.56,86.445,86.48,147800000.0
2008-11-03 08:02:00,86.475,86.495,86.42,86.43,175400000.0
2008-11-03 08:03:00,86.43,86.435,86.385,86.4,100000000.0
2008-11-03 08:04:00,86.405,86.41,86.395,86.41,15200000.0
2008-11-03 08:05:00,86.41,86.45,86.36,86.365,170400000.0
2008-11-03 08:06:00,86.36,86.37,86.25,86.255,177000000.0
2008-11-03 08:07:00,86.26,86.34,86.255,86.285,95800000.0
2008-11-03 08:08:00,86.285,86.33,86.285,86.315,113400000.0
2008-11-03 08:09:00,86.315,86.42,86.305,86.405,124200000.0
2008-11-03 08:10:00,86.41,86.46,86.41,86.455,297000002.0
2008-11-03 08:11:00,86.45,86.505,86.405,86.495,320000000.0
2008-11-03 08:12:00,86.49,86.545,86.49,86.54,156600000.0
2008-11-03 08:13:00,86.535,86.55,86.49,86.495,167400000.0
2008-11-03 08:14:00,86.5,86.535,86.495,86.52,122200000.0
2008-11-03 08:15:00,86.53,86.605,86.53,86.6,95000000.0
2008-11-03 08:16:00,86.6,86.62,86.57,86.615,91600000.0
2008-11-03 08:17:00,86.61,86.63,86.59,86.595,90800000.0
2008-11-03 08:18:00,86.59,86.61,86.59,86.61,32200000.0
2008-11-03 08:19:00,86.615,86.68,86.61,86.665,75800000.0
2008-11-03 08:20:00,86.665,86.68,86.635,86.655,89000000.0
2008-11-03 08:21:00,86.66,86.665,86.585,86.6,69000000.0
2008-11-03 08:22:00,86.61,86.61,86.555,86.57,174800000.0
2008-11-03 08:23:00,86.57,86.57,86.54,86.56,89800000.0
2008-11-03 08:24:00,86.57,86.57,86.515,86.545,167300000.0
2008-11-03 08:25:00,86.55,86.575,86.455,86.48,152000000.0
2008-11-03 08:26:00,86.48,86.485,86.47,86.475,38000000.0
2008-11-03 08:27:00,86.48,86.545,86.47,86.525,70200000.0
2008-11-03 08:28:00,86.53,86.56,86.48,86.515,133200000.0
2008-11-03 08:29:00,86.515,86.615,86.505,86.615,236400000.0
2008-11-03 08:30:00,86.615,86.615,86.585,86.6,84400000.0
2008-11-03 08:31:00,86.605,86.605,86.585,86.59,52600000.0
2008-11-03 08:32:00,86.585,86.59,86.575,86.58,42400000.0
2008-11-03 08:33:00,86.575,86.575,86.52,86.545,63000000.0
2008-11-03 08:34:00,86.54,86.54,86.5,86.535,198400000.0
2008-11-03 08:35:00,86.525,86.56,86.485,86.56,132800000.0
2008-11-03 08:36:00,86.565,86.595,86.555,86.58,124600000.0
2008-11-03 08:37:00,86.575,86.595,86.575,86.59,41200000.0
2008-11-03 08:38:00,86.595,86.605,86.585,86.595,69000000.0
2008-11-03 08:39:00,86.59,86.62,86.575,86.615,58600000.0
2008-11-03 08:40:00,86.62,86.635,86.575,86.575,102600000.0
2008-11-03 08:41:00,86.575,86.62,86.575,86.605,68800000.0
2008-11-03 08:42:00,86.6,86.655,86.6,86.645,69200000.0
2008-11-03 08:43:00,86.645,86.665,86.635,86.655,65400000.0
2008-11-03 08:44:00,86.66,86.7,86.645,86.68,80600000.0
2008-11-03 08:45:00,86.67,86.675,86.63,86.665,198400000.0
2008-11-03 08:46:00,86.665,86.67,86.64,86.665,276400000.0
2008-11-03 08:47:00,86.66,86.66,86.62,86.64,158000001.0
2008-11-03 08:48:00,86.645,86.645,86.62,86.63,90000001.0
2008-11-03 08:49:00,86.63,86.65,86.615,86.64,51000000.0
2008-11-03 08:50:00,86.63,86.66,86.63,86.64,286500001.0
2008-11-03 08:51:00,86.635,86.665,86.62,86.62,131600000.0
2008-11-03 08:52:00,86.62,86.62,86.5,86.535,184600001.0
2008-11-03 08:53:00,86.535,86.535,86.49,86.505,80900000.0
2008-11-03 08:54:00,86.495,86.495,86.415,86.43,127200000.0
2008-11-03 08:55:00,86.43,86.43,86.37,86.405,211400001.0
2008-11-03 08:56:00,86.41,86.535,86.41,86.5,89800000.0
2008-11-03 08:57:00,86.495,86.52,86.465,86.465,60800000.0
2008-11-03 08:58:00,86.46,86.48,86.455,86.48,75200000.0
2008-11-03 08:59:00,86.475,86.48,86.355,86.39,221800000.0
2008-11-03 09:00:00,86.385,86.44,86.355,86.44,128000000.0
2008-11-03 09:01:00,86.435,86.445,86.415,86.43,251200001.0
2008-11-03 09:02:00,86.43,86.47,86.395,86.395,208800002.0
2008-11-03 09:03:00,86.4,86.435,86.395,86.42,242000001.0
2008-11-03 09:04:00,86.42,86.445,86.35,86.355,420200003.0
2008-11-03 09:05:00,86.355,86.39,86.31,86.36,901200006.0
2008-11-03 09:06:00,86.365,86.4,86.355,86.36,528800007.0
2008-11-03 09:07:00,86.355,86.355,86.255,86.265,502000003.0
2008-11-03 09:08:00,86.255,86.31,86.25,86.31,852100001.0
2008-11-03 09:09:00,86.31,86.335,86.31,86.31,809000002.0
2008-11-03 09:10:00,86.31,86.31,86.275,86.295,547000003.0
2008-11-03 09:11:00,86.285,86.33,86.28,86.325,751400003.0
2008-11-03 09:12:00,86.32,86.375,86.32,86.355,561000003.0
2008-11-03 09:13:00,86.35,86.36,86.3,86.31,483800003.0
2008-11-03 09:14:00,86.31,86.385,86.305,86.34,413800000.0
2008-11-03 09:15:00,86.335,86.35,86.32,86.35,722400002.0
2008-11-03 09:16:00,86.355,86.395,86.33,86.375,716600002.0
2008-11-03 09:17:00,86.375,86.425,86.32,86.325,762800001.0
2008-11-03 09:18:00,86.33,86.35,86.31,86.335,1121000003.0
2008-11-03 09:19:00,86.325,86.36,86.325,86.355,357800000.0
2008-11-03 09:20:00,86.355,86.36,86.31,86.32,360000000.0
2008-11-03 09:21:00,86.325,86.33,86.29,86.32,1093200003.0
2008-11-03 09:22:00,86.32,86.33,86.26,86.275,737000001.0
2008-11-03 09:23:00,86.275,86.28,86.26,86.275,383199999.0
2008-11-03 09:24:00,86.27,86.28,86.21,86.23,417400004.0
2008-11-03 09:25:00,86.23,86.275,86.205,86.205,639600001.0
2008-11-03 09:26:00,86.205,86.215,86.135,86.175,312800000.0
2008-11-03 09:27:00,86.185,86.2,86.165,86.19,251000001.0
2008-11-03 09:28:00,86.18,86.22,86.165,86.22,230799999.0
2008-11-03 09:29:00,86.22,86.22,86.22,86.22,189000000.0
2008-11-03 09:30:00,86.22,86.255,86.22,86.255,199700000.0
2008-11-03 09:31:00,86.27,86.375,86.235,86.37,301600000.0
2008-11-03 09:32:00,86.365,86.43,86.365,86.42,238800000.0
2008-11-03 09:33:00,86.415,86.45,86.41,86.45,267800000.0
2008-11-03 09:34:00,86.45,86.48,86.395,86.42,490600002.0
2008-11-03 09:35:00,86.42,86.42,86.385,86.405,199400000.0
2008-11-03 09:36:00,86.405,86.435,86.265,86.325,536200002.0
2008-11-03 09:37:00,86.325,86.375,86.295,86.31,241600000.0
2008-11-03 09:38:00,86.315,86.315,86.25,86.26,154200000.0
2008-11-03 09:39:00,86.27,86.31,86.25,86.31,111200000.0
2008-11-03 09:40:00,86.315,86.32,86.275,86.28,282600000.0
2008-11-03 09:41:00,86.285,86.29,86.215,86.25,148600000.0
2008-11-03 09:42:00,86.25,86.29,86.25,86.29,134800000.0
2008-11-03 09:43:00,86.29,86.3,86.14,86.15,225200499.0
2008-11-03 09:44:00,86.15,86.155,85.955,85.955,255000000.0
2008-11-03 09:45:00,85.95,85.95,85.84,85.885,300600000.0
2008-11-03 09:46:00,85.88,85.885,85.835,85.87,203800000.0
2008-11-03 09:47:00,85.875,85.97,85.875,85.965,188000000.0
2008-11-03 09:48:00,85.96,85.96,85.9,85.905,204200000.0
2008-11-03 09:49:00,85.905,85.965,85.9,85.955,125000000.0
2008-11-03 09:50:00,85.96,86.075,85.94,86.035,234600000.0
2008-11-03 09:51:00,86.035,86.045,85.82,85.825,212800000.0
2008-11-03 09:52:00,85.83,85.865,85.82,85.83,220600000.0
2008-11-03 09:53:00,85.835,85.915,85.83,85.91,157400000.0
2008-11-03 09:54:00,85.91,85.955,85.91,85.93,193200000.0
2008-11-03 09:55:00,85.925,85.925,85.875,85.885,190600000.0
2008-11-03 09:56:00,85.885,85.885,85.765,85.765,204200000.0
2008-11-03 09:57:00,85.77,85.865,85.77,85.845,111400000.0
2008-11-03 09:58:00,85.85,85.92,85.735,85.735,219080000.0
2008-11-03 09:59:00,85.735,85.74,85.64,85.685,240000000.0
2008-11-03 10:00:00,85.69,85.75,85.67,85.73,218200000.0
2008-11-03 10:01:00,85.725,85.835,85.71,85.795,220600000.0
2008-11-03 10:02:00,85.835,85.835,85.655,85.755,275600000.0
2008-11-03 10:03:00,85.75,85.77,85.675,85.74,213200000.0
2008-11-03 10:04:00,85.74,85.74,85.65,85.7,225600000.0
2008-11-03 10:05:00,85.695,85.7,85.595,85.68,287600000.0
2008-11-03 10:06:00,85.675,85.705,85.645,85.65,308000000.0
2008-11-03 10:07:00,85.65,85.65,85.565,85.58,310200000.0
2008-11-03 10:08:00,85.585,85.585,85.505,85.52,328200000.0
2008-11-03 10:09:00,85.52,85.57,85.48,85.545,231000000.0
2008-11-03 10:10:00,85.545,85.57,85.455,85.57,252800000.0
2008-11-03 10:11:00,85.57,85.57,85.515,85.53,157400000.0
2008-11-03 10:12:00,85.53,85.725,85.53,85.62,248600000.0
2008-11-03 10:13:00,85.605,85.64,85.57,85.585,293600000.0
2008-11-03 10:14:00,85.585,85.62,85.525,85.53,288800000.0
2008-11-03 10:15:00,85.53,85.55,85.425,85.54,298800000.0
2008-11-03 10:16:00,85.545,85.635,85.54,85.63,275800000.0
2008-11-03 10:17:00,85.63,85.695,85.61,85.62,197600000.0
2008-11-03 10:18:00,85.62,85.67,85.6,85.64,225400000.0
2008-11-03 10:19:00,85.635,85.695,85.625,85.655,248600000.0
2008-11-03 10:20:00,85.65,85.66,85.59,85.59,198600000.0
2008-11-03 10:21:00,85.59,85.61,85.54,85.565,252600000.0
2008-11-03 10:22:00,85.565,85.58,85.405,85.405,241200000.0
2008-11-03 10:23:00,85.405,85.415,85.31,85.35,274600000.0
2008-11-03 10:24:00,85.335,85.39,85.32,85.39,183200000.0
2008-11-03 10:25:00,85.39,85.44,85.37,85.42,145400000.0
2008-11-03 10:26:00,85.415,85.475,85.415,85.46,168200000.0
2008-11-03 10:27:00,85.46,85.505,85.46,85.465,149200000.0
2008-11-03 10:28:00,85.47,85.53,85.46,85.495,126000000.0
2008-11-03 10:29:00,85.495,85.56,85.445,85.55,209600000.0
2008-11-03 10:30:00,85.565,85.57,85.52,85.545,220400000.0
2008-11-03 10:31:00,85.545,85.63,85.515,85.63,219200000.0
2008-11-03 10:32:00,85.64,85.64,85.575,85.595,135600000.0
2008-11-03 10:33:00,85.59,85.595,85.565,85.565,97600000.0
2008-11-03 10:34:00,85.57,85.58,85.565,85.575,101400000.0
2008-11-03 10:35:00,85.575,85.575,85.365,85.365,241200000.0
2008-11-03 10:36:00,85.365,85.505,85.355,85.505,168200000.0
2008-11-03 10:37:00,85.505,85.66,85.5,85.6,219400000.0
2008-11-03 10:38:00,85.6,85.625,85.55,85.585,205400000.0
2008-11-03 10:39:00,85.59,85.61,85.585,85.61,115400000.0
2008-11-03 10:40:00,85.61,85.63,85.58,85.605,175400000.0
2008-11-03 10:41:00,85.61,85.64,85.57,85.595,197800000.0
2008-11-03 10:42:00,85.58,85.64,85.575,85.625,253000000.0
2008-11-03 10:43:00,85.625,85.635,85.48,85.525,184000000.0
2008-11-03 10:44:00,85.54,85.6,85.53,85.54,220600000.0
2008-11-03 10:45:00,85.54,85.575,85.53,85.565,217200000.0
2008-11-03 10:46:00,85.57,85.65,85.57,85.615,232800000.0
2008-11-03 10:47:00,85.615,85.62,85.56,85.575,248600000.0
2008-11-03 10:48:00,85.575,85.605,85.535,85.57,264600000.0
2008-11-03 10:49:00,85.575,85.58,85.515,85.545,248800000.0
2008-11-03 10:50:00,85.555,85.575,85.53,85.575,260400000.0
2008-11-03 10:51:00,85.575,85.615,85.475,85.48,300400000.0
2008-11-03 10:52:00,85.485,85.56,85.48,85.56,210800000.0
2008-11-03 10:53:00,85.555,85.6,85.535,85.55,250400000.0
2008-11-03 10:54:00,85.55,85.555,85.505,85.52,203400000.0
2008-11-03 10:55:00,85.52,85.585,85.52,85.585,174200000.0
2008-11-03 10:56:00,85.585,85.585,85.525,85.575,118800000.0
2008-11-03 10:57:00,85.575,85.665,85.57,85.65,245600000.0
2008-11-03 10:58:00,85.65,85.78,85.64,85.755,237600000.0
2008-11-03 10:59:00,85.76,85.815,85.745,85.81,207400000.0
2008-11-03 11:00:00,85.81,85.82,85.67,85.725,212800000.0
2008-11-03 11:01:00,85.73,85.795,85.725,85.775,224600000.0
2008-11-03 11:02:00,85.775,85.78,85.73,85.735,162600000.0
2008-11-03 11:03:00,85.73,85.755,85.72,85.75,176000000.0
2008-11-03 11:04:00,85.75,85.775,85.75,85.755,197400000.0
2008-11-03 11:05:00,85.755,85.765,85.74,85.745,154600000.0
2008-11-03 11:06:00,85.745,85.78,85.745,85.78,162200000.0
2008-11-03 11:07:00,85.78,85.835,85.76,85.82,168600000.0
2008-11-03 11:08:00,85.81,85.85,85.805,85.81,166400000.0
2008-11-03 11:09:00,85.81,85.87,85.77,85.87,237200000.0
2008-11-03 11:10:00,85.87,85.94,85.86,85.9,220600000.0
2008-11-03 11:11:00,85.905,85.93,85.88,85.925,165000000.0
2008-11-03 11:12:00,85.92,85.93,85.815,85.83,228000000.0
2008-11-03 11:13:00,85.83,85.83,85.74,85.745,243000000.0
2008-11-03 11:14:00,85.745,85.805,85.73,85.8,214800000.0
2008-11-03 11:15:00,85.8,85.855,85.8,85.835,162200000.0
2008-11-03 11:16:00,85.83,85.83,85.77,85.81,289400000.0
2008-11-03 11:17:00,85.81,85.85,85.745,85.795,294800000.0
2008-11-03 11:18:00,85.79,85.875,85.78,85.85,295000000.0
2008-11-03 11:19:00,85.855,85.925,85.855,85.895,193000000.0
2008-11-03 11:20:00,85.895,85.9,85.875,85.885,208400000.0
2008-11-03 11:21:00,85.885,85.905,85.865,85.905,133400000.0
2008-11-03 11:22:00,85.905,85.905,85.83,85.875,209000000.0
2008-11-03 11:23:00,85.875,85.91,85.865,85.905,153400000.0
2008-11-03 11:24:00,85.9,85.905,85.86,85.86,200000000.0
2008-11-03 11:25:00,85.87,85.895,85.855,85.865,96600000.0
2008-11-03 11:26:00,85.86,85.87,85.77,85.785,207000000.0
2008-11-03 11:27:00,85.785,85.805,85.775,85.79,125600000.0
2008-11-03 11:28:00,85.785,85.845,85.775,85.825,204400000.0
2008-11-03 11:29:00,85.82,85.905,85.805,85.885,227600000.0
2008-11-03 11:30:00,85.885,85.905,85.84,85.9,272800001.0
2008-11-03 11:31:00,85.9,85.905,85.87,85.9,151600000.0
2008-11-03 11:32:00,85.89,85.89,85.86,85.87,149600000.0
2008-11-03 11:33:00,85.87,85.89,85.86,85.865,179800000.0
2008-11-03 11:34:00,85.865,85.895,85.855,85.885,157000000.0
2008-11-03 11:35:00,85.88,85.89,85.865,85.885,120200000.0
2008-11-03 11:36:00,85.885,85.89,85.835,85.845,123400000.0
2008-11-03 11:37:00,85.845,85.895,85.84,85.885,268800000.0
2008-11-03 11:38:00,85.89,85.925,85.88,85.89,234600000.0
2008-11-03 11:39:00,85.895,85.915,85.87,85.91,239800000.0
2008-11-03 11:40:00,85.91,85.935,85.825,85.825,176000000.0
2008-11-03 11:41:00,85.835,85.835,85.73,85.75,163100000.0
2008-11-03 11:42:00,85.755,85.92,85.715,85.775,275000000.0
2008-11-03 11:43:00,85.775,85.81,85.76,85.81,155200000.0
2008-11-03 11:44:00,85.81,85.81,85.77,85.77,69200000.0
2008-11-03 11:45:00,85.775,85.83,85.71,85.79,232500000.0
2008-11-03 11:46:00,85.79,85.795,85.68,85.685,323800000.0
2008-11-03 11:47:00,85.68,85.69,85.655,85.685,215400000.0
2008-11-03 11:48:00,85.685,85.685,85.645,85.67,140200000.0
2008-11-03 11:49:00,85.665,85.725,85.65,85.715,127800000.0
2008-11-03 11:50:00,85.715,85.765,85.715,85.75,140000000.0
2008-11-03 11:51:00,85.755,85.765,85.69,85.71,220600000.0
2008-11-03 11:52:00,85.71,85.74,85.7,85.715,153200000.0
2008-11-03 11:53:00,85.72,85.73,85.695,85.715,116200000.0
2008-11-03 11:54:00,85.72,85.735,85.695,85.73,131600000.0
2008-11-03 11:55:00,85.73,85.745,85.71,85.74,224000000.0
2008-11-03 11:56:00,85.735,85.735,85.71,85.725,176200000.0
2008-11-03 11:57:00,85.725,85.74,85.715,85.725,108600000.0
2008-11-03 11:58:00,85.72,85.745,85.7,85.72,141800000.0
2008-11-03 11:59:00,85.72,85.725,85.705,85.705,129800000.0
2008-11-03 12:00:00,85.705,85.775,85.705,85.775,137600000.0
2008-11-03 12:01:00,85.775,85.81,85.73,85.745,206600000.0
2008-11-03 12:02:00,85.75,85.77,85.745,85.765,170600000.0
2008-11-03 12:03:00,85.765,85.77,85.74,85.75,88400000.0
2008-11-03 12:04:00,85.75,85.75,85.675,85.74,224200000.0
2008-11-03 12:05:00,85.735,85.745,85.69,85.725,164200000.0
2008-11-03 12:06:00,85.725,85.775,85.71,85.745,207000000.0
2008-11-03 12:07:00,85.755,85.775,85.74,85.755,145800000.0
2008-11-03 12:08:00,85.76,85.825,85.76,85.78,118400000.0
2008-11-03 12:09:00,85.79,85.84,85.78,85.78,128800000.0
2008-11-03 12:10:00,85.78,85.795,85.725,85.76,219400000.0
2008-11-03 12:11:00,85.76,85.815,85.725,85.815,172300000.0
2008-11-03 12:12:00,85.815,85.815,85.785,85.805,148500000.0
2008-11-03 12:13:00,85.805,85.82,85.765,85.765,200100000.0
2008-11-03 12:14:00,85.765,85.805,85.7,85.745,195100000.0
2008-11-03 12:15:00,85.745,85.79,85.705,85.745,232000000.0
2008-11-03 12:16:00,85.745,85.785,85.73,85.765,238900000.0
2008-11-03 12:17:00,85.765,85.78,85.75,85.755,164800000.0
2008-11-03 12:18:00,85.755,85.755,85.72,85.73,163500000.0
2008-11-03 12:19:00,85.735,85.75,85.715,85.735,117200000.0
2008-11-03 12:20:00,85.735,85.755,85.73,85.75,116400000.0
2008-11-03 12:21:00,85.75,85.76,85.74,85.755,141300000.0
2008-11-03 12:22:00,85.775,85.78,85.75,85.755,70900000.0
2008-11-03 12:23:00,85.755,85.76,85.735,85.74,76400000.0
2008-11-03 12:24:00,85.735,85.75,85.735,85.735,37300000.0
2008-11-03 12:25:00,85.74,85.775,85.735,85.75,93200000.0
2008-11-03 12:26:00,85.75,85.76,85.73,85.735,72200000.0
2008-11-03 12:27:00,85.735,85.75,85.73,85.74,86600000.0
2008-11-03 12:28:00,85.74,85.745,85.725,85.725,44300000.0
2008-11-03 12:29:00,85.73,85.73,85.715,85.715,117900000.0
2008-11-03 12:30:00,85.715,85.76,85.66,85.665,220200000.0
2008-11-03 12:31:00,85.665,85.67,85.62,85.63,231200000.0
2008-11-03 12:32:00,85.63,85.685,85.63,85.68,141900000.0
2008-11-03 12:33:00,85.675,85.75,85.665,85.735,234200000.0
2008-11-03 12:34:00,85.73,85.73,85.685,85.695,170600000.0
2008-11-03 12:35:00,85.7,85.74,85.675,85.73,142600000.0
2008-11-03 12:36:00,85.73,85.755,85.695,85.705,149200000.0
2008-11-03 12:37:00,85.715,85.745,85.7,85.72,151100000.0
2008-11-03 12:38:00,85.72,85.725,85.66,85.705,200600000.0
2008-11-03 12:39:00,85.705,85.72,85.675,85.69,216900000.0
2008-11-03 12:40:00,85.69,85.775,85.69,85.775,176500000.0
2008-11-03 12:41:00,85.765,85.79,85.75,85.75,136000000.0
2008-11-03 12:42:00,85.75,85.79,85.745,85.79,193200000.0
2008-11-03 12:43:00,85.79,85.79,85.76,85.765,157500000.0
2008-11-03 12:44:00,85.76,85.78,85.755,85.78,58400000.0
2008-11-03 12:45:00,85.78,85.79,85.77,85.785,103200000.0
2008-11-03 12:46:00,85.78,85.8,85.77,85.77,62000000.0
2008-11-03 12:47:00,85.77,85.785,85.755,85.78,108100000.0
2008-11-03 12:48:00,85.78,85.805,85.76,85.795,153800000.0
2008-11-03 12:49:00,85.795,85.8,85.735,85.735,208200000.0
2008-11-03 12:50:00,85.735,85.77,85.7,85.77,137200000.0
2008-11-03 12:51:00,85.775,85.775,85.73,85.745,129200000.0
2008-11-03 12:52:00,85.745,85.78,85.745,85.78,90300000.0
2008-11-03 12:53:00,85.78,85.8,85.76,85.775,123800000.0
2008-11-03 12:54:00,85.775,85.775,85.75,85.77,91300000.0
2008-11-03 12:55:00,85.775,85.8,85.765,85.785,110200000.0
2008-11-03 12:56:00,85.785,85.8,85.75,85.79,134000000.0
2008-11-03 12:57:00,85.79,85.805,85.775,85.795,148000000.0
2008-11-03 12:58:00,85.795,85.815,85.76,85.78,213800000.0
2008-11-03 12:59:00,85.78,85.835,85.76,85.815,206900000.0
2008-11-03 13:00:00,85.815,85.87,85.81,85.86,197000000.0
2008-11-03 13:01:00,85.86,85.865,85.845,85.855,118400000.0
2008-11-03 13:02:00,85.86,85.865,85.8,85.81,193600000.0
2008-11-03 13:03:00,85.81,85.82,85.805,85.81,74600000.0
2008-11-03 13:04:00,85.81,85.855,85.81,85.845,210600000.0
2008-11-03 13:05:00,85.85,85.875,85.83,85.84,287400000.0
2008-11-03 13:06:00,85.845,85.855,85.825,85.835,163800000.0
2008-11-03 13:07:00,85.835,85.845,85.765,85.775,172300000.0
2008-11-03 13:08:00,85.775,85.83,85.775,85.805,98500000.0
2008-11-03 13:09:00,85.815,85.895,85.81,85.87,199400000.0
2008-11-03 13:10:00,85.87,85.88,85.85,85.86,152700000.0
2008-11-03 13:11:00,85.855,85.925,85.845,85.89,168200000.0
2008-11-03 13:12:00,85.89,85.92,85.825,85.835,176300000.0
2008-11-03 13:13:00,85.835,85.93,85.835,85.925,198500000.0
2008-11-03 13:14:00,85.93,85.93,85.85,85.895,182600000.0
2008-11-03 13:15:00,85.89,85.92,85.885,85.915,144100000.0
2008-11-03 13:16:00,85.92,85.94,85.875,85.895,167500000.0
2008-11-03 13:17:00,85.895,85.895,85.78,85.78,150100000.0
2008-11-03 13:18:00,85.79,85.835,85.79,85.81,187700000.0
2008-11-03 13:19:00,85.805,85.835,85.795,85.82,179700000.0
2008-11-03 13:20:00,85.82,85.835,85.8,85.815,171800000.0
2008-11-03 13:21:00,85.815,85.835,85.805,85.825,84600000.0
2008-11-03 13:22:00,85.83,85.835,85.785,85.805,105300000.0
2008-11-03 13:23:00,85.8,85.8,85.75,85.77,115800000.0
2008-11-03 13:24:00,85.765,85.78,85.735,85.735,111000000.0
2008-11-03 13:25:00,85.735,85.765,85.73,85.765,121900000.0
2008-11-03 13:26:00,85.765,85.78,85.73,85.77,140000000.0
2008-11-03 13:27:00,85.765,85.78,85.72,85.73,153600000.0
2008-11-03 13:28:00,85.725,85.73,85.695,85.72,185700000.0
2008-11-03 13:29:00,85.72,85.72,85.675,85.675,171100000.0
2008-11-03 13:30:00,85.675,85.705,85.665,85.69,227600000.0
2008-11-03 13:31:00,85.69,85.73,85.68,85.72,155200000.0
2008-11-03 13:32:00,85.72,85.72,85.64,85.64,133200000.0
2008-11-03 13:33:00,85.64,85.66,85.58,85.625,225200000.0
2008-11-03 13:34:00,85.635,85.705,85.62,85.685,188800000.0
2008-11-03 13:35:00,85.68,85.725,85.675,85.71,144800000.0
2008-11-03 13:36:00,85.71,85.75,85.69,85.7,161200000.0
2008-11-03 13:37:00,85.7,85.74,85.665,85.72,150600000.0
2008-11-03 13:38:00,85.72,85.72,85.69,85.695,159500000.0
2008-11-03 13:39:00,85.7,85.71,85.66,85.67,217500000.0
2008-11-03 13:40:00,85.68,85.68,85.65,85.65,152700000.0
2008-11-03 13:41:00,85.65,85.65,85.605,85.61,148800000.0
2008-11-03 13:42:00,85.615,85.615,85.57,85.57,93200000.0
2008-11-03 13:43:00,85.575,85.605,85.57,85.59,197400000.0
2008-11-03 13:44:00,85.59,85.625,85.59,85.62,96400000.0
2008-11-03 13:45:00,85.62,85.635,85.61,85.63,119600000.0
2008-11-03 13:46:00,85.63,85.64,85.58,85.615,213400000.0
2008-11-03 13:47:00,85.625,85.625,85.595,85.61,80200000.0
2008-11-03 13:48:00,85.615,85.705,85.61,85.675,165000000.0
2008-11-03 13:49:00,85.675,85.69,85.66,85.67,162500000.0
2008-11-03 13:50:00,85.67,85.69,85.645,85.685,182700000.0
2008-11-03 13:51:00,85.685,85.685,85.645,85.66,180700000.0
2008-11-03 13:52:00,85.66,85.69,85.66,85.67,154800000.0
2008-11-03 13:53:00,85.665,85.7,85.655,85.66,136900000.0
2008-11-03 13:54:00,85.655,85.675,85.635,85.66,93700000.0
2008-11-03 13:55:00,85.66,85.725,85.645,85.72,136300000.0
2008-11-03 13:56:00,85.725,85.74,85.66,85.67,189200000.0
2008-11-03 13:57:00,85.675,85.675,85.635,85.65,143100000.0
2008-11-03 13:58:00,85.655,85.675,85.64,85.64,112600000.0
2008-11-03 13:59:00,85.64,85.65,85.595,85.645,187100000.0
2008-11-03 14:00:00,85.65,85.685,85.65,85.68,199800000.0
2008-11-03 14:01:00,85.68,85.735,85.665,85.73,221900000.0
2008-11-03 14:02:00,85.73,85.785,85.725,85.73,149800000.0
2008-11-03 14:03:00,85.73,85.745,85.72,85.725,43000000.0
2008-11-03 14:04:00,85.725,85.76,85.72,85.735,109300000.0
2008-11-03 14:05:00,85.735,85.745,85.72,85.745,68700000.0
2008-11-03 14:06:00,85.745,85.775,85.74,85.745,131800000.0
2008-11-03 14:07:00,85.75,85.76,85.72,85.72,134800000.0
2008-11-03 14:08:00,85.72,85.72,85.68,85.715,108200000.0
2008-11-03 14:09:00,85.705,85.705,85.61,85.66,193600000.0
2008-11-03 14:10:00,85.665,85.68,85.63,85.675,169300000.0
2008-11-03 14:11:00,85.685,85.71,85.685,85.695,101900000.0
2008-11-03 14:12:00,85.695,85.71,85.67,85.68,117000000.0
2008-11-03 14:13:00,85.675,85.68,85.64,85.655,80700000.0
2008-11-03 14:14:00,85.655,85.675,85.65,85.675,63600000.0
2008-11-03 14:15:00,85.675,85.705,85.675,85.7,92600000.0
2008-11-03 14:16:00,85.71,85.74,85.7,85.725,80400000.0
2008-11-03 14:17:00,85.725,85.725,85.63,85.665,87500000.0
2008-11-03 14:18:00,85.665,85.68,85.635,85.665,150800000.0
2008-11-03 14:19:00,85.675,85.705,85.66,85.66,81700000.0
2008-11-03 14:20:00,85.665,85.67,85.63,85.65,127800000.0
2008-11-03 14:21:00,85.66,85.66,85.63,85.64,86200000.0
2008-11-03 14:22:00,85.65,85.675,85.625,85.64,163200000.0
2008-11-03 14:23:00,85.64,85.665,85.625,85.65,123600000.0
2008-11-03 14:24:00,85.655,85.665,85.635,85.665,174600000.0
2008-11-03 14:25:00,85.66,85.75,85.66,85.72,211000000.0
2008-11-03 14:26:00,85.72,85.735,85.69,85.71,172900000.0
2008-11-03 14:27:00,85.71,85.745,85.705,85.745,143600000.0
2008-11-03 14:28:00,85.745,85.745,85.7,85.71,130700000.0
2008-11-03 14:29:00,85.71,85.73,85.695,85.71,135800000.0
2008-11-03 14:30:00,85.72,85.73,85.685,85.69,159300000.0
2008-11-03 14:31:00,85.69,85.695,85.65,85.65,105500000.0
2008-11-03 14:32:00,85.655,85.66,85.605,85.635,76000000.0
2008-11-03 14:33:00,85.64,85.645,85.63,85.645,82000000.0
2008-11-03 14:34:00,85.645,85.66,85.635,85.64,67000000.0
2008-11-03 14:35:00,85.635,85.755,85.635,85.685,217100000.0
2008-11-03 14:36:00,85.69,85.705,85.665,85.685,131600000.0
2008-11-03 14:37:00,85.685,85.705,85.66,85.68,102600000.0
2008-11-03 14:38:00,85.685,85.7,85.595,85.615,138800000.0
2008-11-03 14:39:00,85.615,85.625,85.56,85.59,217000000.0
2008-11-03 14:40:00,85.595,85.615,85.595,85.61,110700000.0
2008-11-03 14:41:00,85.61,85.65,85.59,85.605,161100000.0
2008-11-03 14:42:00,85.605,85.62,85.595,85.6,95700000.0
2008-11-03 14:43:00,85.605,85.625,85.59,85.6,149300000.0
2008-11-03 14:44:00,85.6,85.635,85.575,85.62,234900000.0
2008-11-03 14:45:00,85.62,85.63,85.59,85.605,150500000.0
2008-11-03 14:46:00,85.61,85.63,85.59,85.625,163900000.0
2008-11-03 14:47:00,85.625,85.635,85.615,85.635,90300000.0
2008-11-03 14:48:00,85.635,85.675,85.635,85.675,151300000.0
2008-11-03 14:49:00,85.675,85.695,85.66,85.675,343799999.0
2008-11-03 14:50:00,85.68,85.68,85.625,85.655,188900000.0
2008-11-03 14:51:00,85.65,85.65,85.565,85.57,292300000.0
2008-11-03 14:52:00,85.58,85.605,85.42,85.42,284200001.0
2008-11-03 14:53:00,85.42,85.505,85.395,85.47,235100000.0
2008-11-03 14:54:00,85.47,85.5,85.33,85.34,226700000.0
2008-11-03 14:55:00,85.34,85.375,85.275,85.37,255800000.0
2008-11-03 14:56:00,85.365,85.41,85.35,85.405,159600000.0
2008-11-03 14:57:00,85.405,85.405,85.345,85.36,149900000.0
2008-11-03 14:58:00,85.355,85.365,85.305,85.34,204700000.0
2008-11-03 14:59:00,85.335,85.36,85.305,85.305,230600000.0
2008-11-03 15:00:00,85.305,85.355,85.3,85.31,245300000.0
2008-11-03 15:01:00,85.305,85.34,85.285,85.31,617999999.0
2008-11-03 15:02:00,85.31,85.32,85.29,85.31,443099998.0
2008-11-03 15:03:00,85.31,85.325,85.26,85.26,384900000.0
2008-11-03 15:04:00,85.265,85.265,85.195,85.22,266700000.0
2008-11-03 15:05:00,85.22,85.295,85.215,85.295,231899999.0
2008-11-03 15:06:00,85.295,85.295,85.255,85.275,153900000.0
2008-11-03 15:07:00,85.275,85.275,85.205,85.21,211500000.0
2008-11-03 15:08:00,85.21,85.25,85.19,85.2,319300000.0
2008-11-03 15:09:00,85.205,85.25,85.04,85.045,521700005.0
2008-11-03 15:10:00,85.045,85.21,85.045,85.185,295000000.0
2008-11-03 15:11:00,85.185,85.2,85.12,85.14,229400000.0
2008-11-03 15:12:00,85.14,85.21,85.14,85.2,241800000.0
2008-11-03 15:13:00,85.2,85.24,85.185,85.19,217900000.0
2008-11-03 15:14:00,85.19,85.205,85.17,85.17,214900000.0
2008-11-03 15:15:00,85.175,85.2,85.15,85.175,182100000.0
2008-11-03 15:16:00,85.18,85.2,85.155,85.155,168500000.0
2008-11-03 15:17:00,85.155,85.185,85.095,85.13,213700000.0
2008-11-03 15:18:00,85.125,85.125,85.055,85.08,378999997.0
2008-11-03 15:19:00,85.08,85.095,85.05,85.075,254400000.0
2008-11-03 15:20:00,85.075,85.09,85.045,85.045,222499999.0
2008-11-03 15:21:00,85.04,85.065,85.015,85.015,208600000.0
2008-11-03 15:22:00,85.015,85.025,84.95,84.99,251599999.0
2008-11-03 15:23:00,84.985,85.04,84.98,85.03,212200000.0
2008-11-03 15:24:00,85.03,85.07,85.025,85.055,289500000.0
2008-11-03 15:25:00,85.055,85.055,84.995,85.01,212000000.0
2008-11-03 15:26:00,85.01,85.01,84.965,84.97,191100000.0
2008-11-03 15:27:00,84.97,85.04,84.97,85.025,253299999.0
2008-11-03 15:28:00,85.025,85.05,85.01,85.045,228300000.0
2008-11-03 15:29:00,85.045,85.06,85.01,85.015,157600000.0
2008-11-03 15:30:00,85.015,85.055,85.01,85.025,217899998.0
2008-11-03 15:31:00,85.025,85.025,84.855,84.89,345000000.0
2008-11-03 15:32:00,84.885,84.96,84.875,84.955,193900000.0
2008-11-03 15:33:00,84.955,84.96,84.9,84.9,208700000.0
2008-11-03 15:34:00,84.895,84.895,84.845,84.88,200600000.0
2008-11-03 15:35:00,84.88,84.905,84.865,84.87,149100000.0
2008-11-03 15:36:00,84.865,84.9,84.81,84.865,227400000.0
2008-11-03 15:37:00,84.86,84.86,84.715,84.76,299100000.0
2008-11-03 15:38:00,84.755,84.845,84.755,84.845,253500000.0
2008-11-03 15:39:00,84.845,84.875,84.815,84.855,242200000.0
2008-11-03 15:40:00,84.86,84.885,84.85,84.87,248700000.0
2008-11-03 15:41:00,84.865,84.9,84.845,84.845,184500000.0
2008-11-03 15:42:00,84.85,84.855,84.77,84.81,238800000.0
2008-11-03 15:43:00,84.82,84.88,84.8,84.85,356700000.0
2008-11-03 15:44:00,84.845,84.855,84.805,84.84,277700000.0
2008-11-03 15:45:00,84.84,84.87,84.83,84.85,290899999.0
2008-11-03 15:46:00,84.845,84.87,84.825,84.835,270799999.0
2008-11-03 15:47:00,84.835,84.855,84.78,84.85,336700000.0
2008-11-03 15:48:00,84.845,84.87,84.815,84.815,173600000.0
2008-11-03 15:49:00,84.82,84.83,84.77,84.815,316299999.0
2008-11-03 15:50:00,84.82,84.89,84.805,84.865,326600000.0
2008-11-03 15:51:00,84.87,84.935,84.865,84.93,241699999.0
2008-11-03 15:52:00,84.93,84.955,84.915,84.92,271800000.0
2008-11-03 15:53:00,84.915,84.95,84.91,84.92,290399999.0
2008-11-03 15:54:00,84.925,85.0,84.92,84.99,222300000.0
2008-11-03 15:55:00,84.99,85.045,84.985,85.025,218700000.0
2008-11-03 15:56:00,85.03,85.045,84.995,85.03,237800000.0
2008-11-03 15:57:00,85.03,85.055,85.015,85.02,176300000.0
2008-11-03 15:58:00,85.02,85.055,85.01,85.01,184700000.0
2008-11-03 15:59:00,85.01,85.025,84.985,85.005,228900000.0
2008-11-03 16:00:00,85.005,85.005,84.91,84.925,178400000.0
2008-11-03 16:01:00,84.925,84.935,84.885,84.93,262400000.0
2008-11-03 16:02:00,84.935,84.945,84.905,84.905,259499999.0
2008-11-03 16:03:00,84.905,84.93,84.855,84.87,187899998.0
2008-11-03 16:04:00,84.87,84.88,84.81,84.84,258100000.0
2008-11-03 16:05:00,84.835,84.86,84.82,84.825,232300000.0
2008-11-03 16:06:00,84.825,84.85,84.795,84.82,246000000.0
2008-11-03 16:07:00,84.82,84.84,84.78,84.78,234100000.0
2008-11-03 16:08:00,84.78,84.78,84.67,84.71,367799996.0
2008-11-03 16:09:00,84.71,84.71,84.65,84.655,257800000.0
2008-11-03 16:10:00,84.66,84.675,84.625,84.625,222000000.0
2008-11-03 16:11:00,84.62,84.665,84.595,84.6,393200000.0
2008-11-03 16:12:00,84.605,84.615,84.575,84.61,195600000.0
2008-11-03 16:13:00,84.62,84.685,84.61,84.64,195500000.0
2008-11-03 16:14:00,84.645,84.69,84.635,84.675,182800000.0
2008-11-03 16:15:00,84.68,84.69,84.645,84.66,149600000.0
2008-11-03 16:16:00,84.655,84.66,84.61,84.61,140100000.0
2008-11-03 16:17:00,84.61,84.62,84.57,84.605,224200000.0
2008-11-03 16:18:00,84.605,84.665,84.6,84.655,256800000.0
2008-11-03 16:19:00,84.655,84.67,84.64,84.67,107600000.0
2008-11-03 16:20:00,84.67,84.685,84.64,84.675,174000000.0
2008-11-03 16:21:00,84.68,84.735,84.68,84.715,175300000.0
2008-11-03 16:22:00,84.73,84.735,84.675,84.685,153400000.0
2008-11-03 16:23:00,84.68,84.745,84.65,84.72,197400000.0
2008-11-03 16:24:00,84.715,84.735,84.685,84.735,174900000.0
2008-11-03 16:25:00,84.735,84.77,84.73,84.76,120300000.0
2008-11-03 16:26:00,84.76,84.76,84.72,84.725,229800000.0
2008-11-03 16:27:00,84.73,84.75,84.725,84.73,88300000.0
2008-11-03 16:28:00,84.73,84.76,84.73,84.74,121400000.0
2008-11-03 16:29:00,84.75,84.75,84.72,84.74,138300000.0
2008-11-03 16:30:00,84.74,84.77,84.715,84.75,228699999.0
2008-11-03 16:31:00,84.75,84.78,84.745,84.76,187200000.0
2008-11-03 16:32:00,84.76,84.785,84.75,84.76,164000000.0
2008-11-03 16:33:00,84.765,84.775,84.725,84.725,203600000.0
2008-11-03 16:34:00,84.725,84.89,84.725,84.87,302600000.0
2008-11-03 16:35:00,84.87,84.93,84.865,84.92,368899998.0
2008-11-03 16:36:00,84.92,85.0,84.89,84.97,272400000.0
2008-11-03 16:37:00,84.97,85.025,84.955,85.015,201200000.0
2008-11-03 16:38:00,85.015,85.035,84.98,85.025,257400000.0
2008-11-03 16:39:00,85.025,85.03,84.97,84.98,224600000.0
2008-11-03 16:40:00,84.98,85.06,84.98,85.055,210100000.0
2008-11-03 16:41:00,85.06,85.11,85.015,85.04,339399999.0
2008-11-03 16:42:00,85.045,85.095,85.04,85.075,521199996.0
2008-11-03 16:43:00,85.075,85.125,85.045,85.12,277400000.0
2008-11-03 16:44:00,85.12,85.135,85.09,85.095,236499998.0
2008-11-03 16:45:00,85.095,85.14,85.085,85.095,223400000.0
2008-11-03 16:46:00,85.095,85.115,85.075,85.085,212600000.0
2008-11-03 16:47:00,85.085,85.165,85.085,85.155,184400000.0
2008-11-03 16:48:00,85.155,85.165,85.065,85.07,193300000.0
2008-11-03 16:49:00,85.07,85.15,85.065,85.14,329700000.0
2008-11-03 16:50:00,85.14,85.15,85.085,85.135,204500000.0
2008-11-03 16:51:00,85.135,85.14,85.055,85.055,249200000.0
2008-11-03 16:52:00,85.06,85.06,84.995,85.005,200200000.0
2008-11-03 16:53:00,85.01,85.01,84.97,84.995,181300000.0
2008-11-03 16:54:00,84.995,85.025,84.93,84.93,247500000.0
2008-11-03 16:55:00,84.93,84.965,84.915,84.915,233400000.0
2008-11-03 16:56:00,84.915,84.935,84.91,84.92,322899999.0
2008-11-03 16:57:00,84.92,84.95,84.92,84.945,164700000.0
2008-11-03 16:58:00,84.95,85.0,84.945,85.0,212800000.0
2008-11-03 16:59:00,85.0,85.0,84.89,84.92,238800000.0
2008-11-03 17:00:00,84.925,84.945,84.81,84.91,359900001.0
2008-11-03 17:01:00,84.905,84.91,84.76,84.8,269999998.0
2008-11-03 17:02:00,84.8,84.845,84.72,84.73,256900000.0
2008-11-03 17:03:00,84.725,84.725,84.58,84.585,302500000.0
2008-11-03 17:04:00,84.59,84.695,84.58,84.69,196300000.0
2008-11-03 17:05:00,84.695,84.745,84.69,84.69,211400000.0
2008-11-03 17:06:00,84.685,84.73,84.65,84.66,232400000.0
2008-11-03 17:07:00,84.66,84.765,84.65,84.765,257999999.0
2008-11-03 17:08:00,84.765,84.79,84.71,84.79,267100000.0
2008-11-03 17:09:00,84.805,84.95,84.805,84.865,308500000.0
2008-11-03 17:10:00,84.87,84.91,84.82,84.83,332800000.0
2008-11-03 17:11:00,84.835,84.965,84.835,84.93,251600000.0
2008-11-03 17:12:00,84.93,84.95,84.845,84.9,342500000.0
2008-11-03 17:13:00,84.895,84.895,84.76,84.795,304700000.0
2008-11-03 17:14:00,84.8,84.87,84.775,84.825,283000000.0
2008-11-03 17:15:00,84.83,84.91,84.8,84.815,330600000.0
2008-11-03 17:16:00,84.81,84.81,84.705,84.735,352400000.0
2008-11-03 17:17:00,84.73,84.745,84.675,84.725,450800000.0
2008-11-03 17:18:00,84.72,84.755,84.715,84.75,266400000.0
2008-11-03 17:19:00,84.75,84.81,84.7,84.7,304200000.0
2008-11-03 17:20:00,84.7,84.725,84.66,84.7,334500001.0
2008-11-03 17:21:00,84.7,84.705,84.655,84.7,282500000.0
2008-11-03 17:22:00,84.7,84.7,84.595,84.6,403400000.0
2008-11-03 17:23:00,84.6,84.7,84.585,84.61,330600000.0
2008-11-03 17:24:00,84.61,84.675,84.575,84.62,302500000.0
2008-11-03 17:25:00,84.62,84.64,84.575,84.64,320400000.0
2008-11-03 17:26:00,84.655,84.735,84.59,84.665,369200000.0
2008-11-03 17:27:00,84.67,84.76,84.665,84.725,417500000.0
2008-11-03 17:28:00,84.725,84.755,84.675,84.725,394000000.0
2008-11-03 17:29:00,84.725,84.78,84.715,84.715,321400000.0
2008-11-03 17:30:00,84.715,84.72,84.635,84.645,436099999.0
2008-11-03 17:31:00,84.645,84.705,84.58,84.67,364500000.0
2008-11-03 17:32:00,84.67,84.745,84.665,84.73,364300000.0
2008-11-03 17:33:00,84.73,84.765,84.7,84.74,316500001.0
2008-11-03 17:34:00,84.735,84.78,84.715,84.75,410100000.0
2008-11-03 17:35:00,84.75,84.78,84.68,84.69,305800000.0
2008-11-03 17:36:00,84.69,84.715,84.615,84.705,423200002.0
2008-11-03 17:37:00,84.705,84.775,84.7,84.775,289100000.0
2008-11-03 17:38:00,84.775,84.775,84.69,84.71,282300000.0
2008-11-03 17:39:00,84.71,84.75,84.695,84.71,335300000.0
2008-11-03 17:40:00,84.71,84.71,84.635,84.645,322800000.0
2008-11-03 17:41:00,84.64,84.69,84.625,84.66,277600000.0
2008-11-03 17:42:00,84.655,84.665,84.585,84.61,220300000.0
2008-11-03 17:43:00,84.615,84.63,84.6,84.615,178200000.0
2008-11-03 17:44:00,84.61,84.62,84.56,84.58,176200000.0
2008-11-03 17:45:00,84.58,84.585,84.54,84.57,157600000.0
2008-11-03 17:46:00,84.57,84.57,84.465,84.465,182700000.0
2008-11-03 17:47:00,84.45,84.64,84.45,84.615,212900000.0
2008-11-03 17:48:00,84.615,84.725,84.605,84.685,294500000.0
2008-11-03 17:49:00,84.675,84.7,84.65,84.69,234600000.0
2008-11-03 17:50:00,84.69,84.76,84.69,84.755,224600000.0
2008-11-03 17:51:00,84.755,84.76,84.69,84.695,208000000.0
2008-11-03 17:52:00,84.695,84.815,84.68,84.805,223500000.0
2008-11-03 17:53:00,84.81,84.825,84.765,84.78,182900000.0
2008-11-03 17:54:00,84.785,84.85,84.785,84.83,184500000.0
2008-11-03 17:55:00,84.83,84.875,84.795,84.86,226500000.0
2008-11-03 17:56:00,84.86,84.95,84.845,84.95,246300000.0
2008-11-03 17:57:00,84.945,84.945,84.82,84.87,211000000.0
2008-11-03 17:58:00,84.875,84.9,84.855,84.875,214000000.0
2008-11-03 17:59:00,84.875,85.015,84.815,84.815,207500000.0
2008-11-03 18:00:00,84.825,84.89,84.815,84.845,185100000.0
2008-11-03 18:01:00,84.84,84.865,84.815,84.84,186300000.0
2008-11-03 18:02:00,84.84,84.87,84.83,84.87,158100000.0
2008-11-03 18:03:00,84.865,84.92,84.805,84.88,278400000.0
2008-11-03 18:04:00,84.885,84.89,84.765,84.775,157700000.0
2008-11-03 18:05:00,84.775,84.815,84.755,84.765,532100000.0
2008-11-03 18:06:00,84.765,84.845,84.765,84.8,338600000.0
2008-11-03 18:07:00,84.795,84.8,84.74,84.745,230100000.0
2008-11-03 18:08:00,84.745,84.75,84.64,84.645,402000000.0
2008-11-03 18:09:00,84.65,84.685,84.605,84.685,359300000.0
2008-11-03 18:10:00,84.69,84.705,84.675,84.695,243000000.0
2008-11-03 18:11:00,84.695,84.71,84.66,84.675,291900000.0
2008-11-03 18:12:00,84.68,84.685,84.635,84.655,175700000.0
2008-11-03 18:13:00,84.655,84.655,84.54,84.54,274400000.0
2008-11-03 18:14:00,84.545,84.555,84.5,84.5,160800000.0
2008-11-03 18:15:00,84.5,84.5,84.335,84.34,395700000.0
2008-11-03 18:16:00,84.35,84.35,84.26,84.265,318300000.0
2008-11-03 18:17:00,84.26,84.4,84.255,84.385,154200000.0
2008-11-03 18:18:00,84.39,84.44,84.36,84.44,199100000.0
2008-11-03 18:19:00,84.435,84.48,84.395,84.395,240200000.0
2008-11-03 18:20:00,84.395,84.43,84.39,84.43,178400000.0
2008-11-03 18:21:00,84.435,84.48,84.43,84.475,191800000.0
2008-11-03 18:22:00,84.47,84.525,84.435,84.48,353499999.0
2008-11-03 18:23:00,84.48,84.51,84.45,84.45,368200000.0
2008-11-03 18:24:00,84.47,84.495,84.465,84.475,182500000.0
2008-11-03 18:25:00,84.475,84.57,84.47,84.57,210600000.0
2008-11-03 18:26:00,84.57,84.58,84.53,84.555,302000000.0
2008-11-03 18:27:00,84.555,84.6,84.55,84.59,320299999.0
2008-11-03 18:28:00,84.59,84.615,84.565,84.59,237700000.0
2008-11-03 18:29:00,84.59,84.6,84.5,84.525,294000000.0
2008-11-03 18:30:00,84.525,84.525,84.45,84.48,283900000.0
2008-11-03 18:31:00,84.485,84.55,84.485,84.55,270100000.0
2008-11-03 18:32:00,84.545,84.565,84.51,84.51,286200000.0
2008-11-03 18:33:00,84.505,84.565,84.505,84.565,235800000.0
2008-11-03 18:34:00,84.565,84.625,84.555,84.62,285100001.0
2008-11-03 18:35:00,84.62,84.675,84.61,84.665,183100000.0
2008-11-03 18:36:00,84.67,84.685,84.605,84.62,159000000.0
2008-11-03 18:37:00,84.62,84.67,84.595,84.65,202500000.0
2008-11-03 18:38:00,84.655,84.68,84.6,84.625,164000000.0
2008-11-03 18:39:00,84.625,84.655,84.615,84.62,188600000.0
2008-11-03 18:40:00,84.625,84.665,84.6,84.635,231900000.0
2008-11-03 18:41:00,84.63,84.7,84.615,84.67,278700000.0
2008-11-03 18:42:00,84.67,84.67,84.625,84.66,155800000.0
2008-11-03 18:43:00,84.66,84.665,84.6,84.65,356800000.0
2008-11-03 18:44:00,84.65,84.65,84.6,84.6,339900000.0
2008-11-03 18:45:00,84.6,84.605,84.52,84.525,418500000.0
2008-11-03 18:46:00,84.525,84.58,84.51,84.525,590100000.0
2008-11-03 18:47:00,84.53,84.575,84.52,84.54,247000000.0
2008-11-03 18:48:00,84.54,84.6,84.52,84.545,218600000.0
2008-11-03 18:49:00,84.55,84.575,84.54,84.57,129900000.0
2008-11-03 18:50:00,84.58,84.615,84.56,84.565,147600000.0
2008-11-03 18:51:00,84.57,84.655,84.555,84.645,248100000.0
2008-11-03 18:52:00,84.645,84.65,84.59,84.61,246400000.0
2008-11-03 18:53:00,84.61,84.735,84.61,84.73,234700000.0
2008-11-03 18:54:00,84.735,84.885,84.725,84.845,226200000.0
2008-11-03 18:55:00,84.845,84.845,84.785,84.805,246000000.0
2008-11-03 18:56:00,84.8,84.85,84.77,84.81,190200000.0
2008-11-03 18:57:00,84.815,84.84,84.78,84.78,414200000.0
2008-11-03 18:58:00,84.78,84.78,84.7,84.7,280500000.0
2008-11-03 18:59:00,84.705,84.715,84.67,84.675,646500000.0
2008-11-03 19:00:00,84.675,84.705,84.67,84.68,429600000.0
2008-11-03 19:01:00,84.685,84.685,84.61,84.61,247100001.0
2008-11-03 19:02:00,84.61,84.66,84.605,84.61,178100000.0
2008-11-03 19:03:00,84.605,84.645,84.585,84.64,657200001.0
2008-11-03 19:04:00,84.645,84.69,84.63,84.685,586000000.0
2008-11-03 19:05:00,84.69,84.715,84.68,84.715,260300000.0
2008-11-03 19:06:00,84.72,84.725,84.68,84.685,198600000.0
2008-11-03 19:07:00,84.685,84.705,84.68,84.68,211600000.0
2008-11-03 19:08:00,84.675,84.675,84.655,84.665,72500000.0
2008-11-03 19:09:00,84.665,84.665,84.625,84.635,106200000.0
2008-11-03 19:10:00,84.635,84.635,84.595,84.615,145300000.0
2008-11-03 19:11:00,84.615,84.675,84.605,84.65,239200000.0
2008-11-03 19:12:00,84.655,84.735,84.585,84.585,414300000.0
2008-11-03 19:13:00,84.585,84.655,84.58,84.635,332700000.0
2008-11-03 19:14:00,84.635,84.67,84.62,84.62,171400000.0
2008-11-03 19:15:00,84.62,84.635,84.525,84.545,300200000.0
2008-11-03 19:16:00,84.545,84.6,84.52,84.52,331400000.0
2008-11-03 19:17:00,84.52,84.585,84.515,84.575,103100000.0
2008-11-03 19:18:00,84.575,84.675,84.57,84.65,257500000.0
2008-11-03 19:19:00,84.65,84.65,84.565,84.585,465800000.0
2008-11-03 19:20:00,84.585,84.595,84.47,84.485,413600001.0
2008-11-03 19:21:00,84.49,84.56,84.49,84.555,409700000.0
2008-11-03 19:22:00,84.55,84.555,84.51,84.515,244000000.0
2008-11-03 19:23:00,84.515,84.515,84.47,84.47,309700000.0
2008-11-03 19:24:00,84.465,84.475,84.405,84.405,381500002.0
2008-11-03 19:25:00,84.405,84.44,84.395,84.415,640900001.0
2008-11-03 19:26:00,84.43,84.485,84.415,84.48,444600000.0
2008-11-03 19:27:00,84.48,84.605,84.475,84.58,567000001.0
2008-11-03 19:28:00,84.58,84.595,84.505,84.525,424400000.0
2008-11-03 19:29:00,84.525,84.675,84.525,84.65,210600000.0
2008-11-03 19:30:00,84.65,84.665,84.625,84.66,169100000.0
2008-11-03 19:31:00,84.665,84.685,84.62,84.655,263700000.0
2008-11-03 19:32:00,84.65,84.68,84.625,84.635,148100000.0
2008-11-03 19:33:00,84.63,84.655,84.625,84.63,143600000.0
2008-11-03 19:34:00,84.63,84.655,84.605,84.63,136900000.0
2008-11-03 19:35:00,84.625,84.635,84.595,84.625,153300000.0
2008-11-03 19:36:00,84.62,84.63,84.585,84.59,106200000.0
2008-11-03 19:37:00,84.585,84.605,84.58,84.58,98000000.0
2008-11-03 19:38:00,84.58,84.59,84.57,84.59,41100000.0
2008-11-03 19:39:00,84.59,84.59,84.545,84.545,201300000.0
2008-11-03 19:40:00,84.545,84.56,84.53,84.535,263200002.0
2008-11-03 19:41:00,84.525,84.54,84.505,84.505,160300000.0
2008-11-03 19:42:00,84.505,84.505,84.475,84.475,71900000.0
2008-11-03 19:43:00,84.48,84.505,84.465,84.505,152100000.0
2008-11-03 19:44:00,84.515,84.515,84.485,84.495,137000001.0
2008-11-03 19:45:00,84.5,84.64,84.49,84.6,177700000.0
2008-11-03 19:46:00,84.6,84.61,84.555,84.565,235500000.0
2008-11-03 19:47:00,84.565,84.565,84.5,84.51,203300000.0
2008-11-03 19:48:00,84.5,84.515,84.485,84.515,246400000.0
2008-11-03 19:49:00,84.515,84.525,84.495,84.495,145900000.0
2008-11-03 19:50:00,84.47,84.47,84.37,84.395,235600000.0
2008-11-03 19:51:00,84.395,84.44,84.385,84.435,403400000.0
2008-11-03 19:52:00,84.43,84.435,84.405,84.415,137400000.0
2008-11-03 19:53:00,84.425,84.425,84.365,84.37,160400000.0
2008-11-03 19:54:00,84.37,84.43,84.365,84.41,330600000.0
2008-11-03 19:55:00,84.41,84.435,84.4,84.405,198400001.0
2008-11-03 19:56:00,84.405,84.42,84.39,84.42,698400001.0
2008-11-03 19:57:00,84.42,84.435,84.395,84.41,473500000.0
2008-11-03 19:58:00,84.41,84.555,84.41,84.545,647300000.0
2008-11-03 19:59:00,84.54,84.54,84.485,84.495,194500000.0
2008-11-03 20:00:00,84.495,84.515,84.49,84.51,88800000.0
2008-11-03 20:01:00,84.51,84.555,84.51,84.555,118300000.0
2008-11-03 20:02:00,84.555,84.57,84.525,84.53,119200000.0
2008-11-03 20:03:00,84.535,84.56,84.51,84.545,140900000.0
2008-11-03 20:04:00,84.545,84.555,84.48,84.48,151700000.0
2008-11-03 20:05:00,84.475,84.49,84.455,84.485,360900000.0
2008-11-03 20:06:00,84.485,84.485,84.445,84.455,101100000.0
2008-11-03 20:07:00,84.455,84.465,84.435,84.435,173700000.0
2008-11-03 20:08:00,84.43,84.45,84.41,84.415,73800000.0
2008-11-03 20:09:00,84.415,84.46,84.395,84.455,163500000.0
2008-11-03 20:10:00,84.46,84.475,84.425,84.435,184500000.0
2008-11-03 20:11:00,84.43,84.43,84.39,84.415,261200000.0
2008-11-03 20:12:00,84.42,84.48,84.42,84.455,509100000.0
2008-11-03 20:13:00,84.455,84.46,84.405,84.445,615100000.0
2008-11-03 20:14:00,84.455,84.465,84.37,84.435,493300000.0
2008-11-03 20:15:00,84.435,84.445,84.41,84.43,133600000.0
2008-11-03 20:16:00,84.435,84.47,84.43,84.44,217600000.0
2008-11-03 20:17:00,84.435,84.45,84.41,84.45,163800000.0
2008-11-03 20:18:00,84.445,84.45,84.41,84.425,107700000.0
2008-11-03 20:19:00,84.425,84.45,84.39,84.4,125900000.0
2008-11-03 20:20:00,84.39,84.4,84.32,84.32,267600001.0
2008-11-03 20:21:00,84.32,84.345,84.285,84.335,698600000.0
2008-11-03 20:22:00,84.335,84.37,84.33,84.365,190400000.0
2008-11-03 20:23:00,84.36,84.37,84.33,84.35,305000000.0
2008-11-03 20:24:00,84.355,84.37,84.34,84.34,238800000.0
2008-11-03 20:25:00,84.345,84.355,84.325,84.34,262600000.0
2008-11-03 20:26:00,84.335,84.395,84.335,84.38,142100000.0
2008-11-03 20:27:00,84.385,84.39,84.355,84.355,99100000.0
2008-11-03 20:28:00,84.365,84.375,84.36,84.37,54100000.0
2008-11-03 20:29:00,84.365,84.48,84.36,84.465,152400000.0
2008-11-03 20:30:00,84.46,84.515,84.43,84.51,150900000.0
2008-11-03 20:31:00,84.505,84.515,84.495,84.515,103700000.0
2008-11-03 20:32:00,84.515,84.515,84.445,84.48,219900000.0
2008-11-03 20:33:00,84.485,84.54,84.48,84.495,366100000.0
2008-11-03 20:34:00,84.495,84.52,84.46,84.49,415600001.0
2008-11-03 20:35:00,84.49,84.55,84.485,84.55,168000000.0
2008-11-03 20:36:00,84.545,84.545,84.495,84.54,131000000.0
2008-11-03 20:37:00,84.54,84.575,84.525,84.54,86900000.0
2008-11-03 20:38:00,84.54,84.54,84.48,84.505,196400000.0
2008-11-03 20:39:00,84.505,84.505,84.45,84.455,299000000.0
2008-11-03 20:40:00,84.455,84.515,84.445,84.5,162500000.0
2008-11-03 20:41:00,84.505,84.56,84.505,84.51,362700000.0
2008-11-03 20:42:00,84.515,84.57,84.515,84.565,277000000.0
2008-11-03 20:43:00,84.565,84.565,84.47,84.495,606399994.0
2008-11-03 20:44:00,84.49,84.495,84.47,84.48,201200000.0
2008-11-03 20:45:00,84.475,84.485,84.44,84.44,169600000.0
2008-11-03 20:46:00,84.44,84.475,84.42,84.435,221500000.0
2008-11-03 20:47:00,84.435,84.435,84.31,84.31,254200000.0
2008-11-03 20:48:00,84.31,84.37,84.31,84.345,99200000.0
2008-11-03 20:49:00,84.35,84.355,84.35,84.355,18000000.0
2008-11-03 20:50:00,84.35,84.4,84.35,84.395,58800000.0
2008-11-03 20:51:00,84.39,84.4,84.385,84.385,64300000.0
2008-11-03 20:52:00,84.38,84.39,84.375,84.385,20800000.0
2008-11-03 20:53:00,84.38,84.385,84.36,84.365,87200000.0
2008-11-03 20:54:00,84.36,84.365,84.345,84.345,97200000.0
2008-11-03 20:55:00,84.34,84.345,84.28,84.285,125900000.0
2008-11-03 20:56:00,84.29,84.305,84.21,84.25,133400000.0
2008-11-03 20:57:00,84.245,84.245,84.2,84.2,151900000.0
2008-11-03 20:58:00,84.2,84.245,84.2,84.235,78000000.0
2008-11-03 20:59:00,84.225,84.25,84.205,84.225,110900000.0
2008-11-03 21:00:00,84.235,84.25,84.225,84.245,124900000.0
2008-11-03 21:01:00,84.245,84.245,84.21,84.225,101200000.0
2008-11-03 21:02:00,84.225,84.26,84.22,84.23,112400000.0
2008-11-03 21:03:00,84.225,84.24,84.21,84.21,98700000.0
2008-11-03 21:04:00,84.215,84.255,84.215,84.215,115100000.0
2008-11-03 21:05:00,84.21,84.235,84.205,84.235,66600000.0
2008-11-03 21:06:00,84.235,84.24,84.22,84.24,34900000.0
2008-11-03 21:07:00,84.245,84.305,84.245,84.27,161200000.0
2008-11-03 21:08:00,84.265,84.27,84.25,84.27,78300000.0
2008-11-03 21:09:00,84.27,84.285,84.235,84.24,123800000.0
2008-11-03 21:10:00,84.24,84.25,84.21,84.215,159000000.0
2008-11-03 21:11:00,84.215,84.26,84.195,84.235,195300000.0
2008-11-03 21:12:00,84.235,84.235,84.21,84.215,38000000.0
2008-11-03 21:13:00,84.22,84.22,84.19,84.19,41000000.0
2008-11-03 21:14:00,84.2,84.225,84.195,84.2,40600000.0
2008-11-03 21:15:00,84.2,84.22,84.175,84.18,63000000.0
2008-11-03 21:16:00,84.175,84.195,84.135,84.15,64600000.0
2008-11-03 21:17:00,84.15,84.2,84.15,84.19,72000000.0
2008-11-03 21:18:00,84.195,84.24,84.17,84.23,57300000.0
2008-11-03 21:19:00,84.23,84.255,84.225,84.245,276100000.0
2008-11-03 21:20:00,84.25,84.25,84.2,84.205,275500000.0
2008-11-03 21:21:00,84.205,84.3,84.19,84.27,212200000.0
2008-11-03 21:22:00,84.27,84.275,84.225,84.275,105500000.0
2008-11-03 21:23:00,84.275,84.285,84.265,84.28,73600000.0
2008-11-03 21:24:00,84.275,84.29,84.245,84.265,98200000.0
2008-11-03 21:25:00,84.275,84.305,84.275,84.295,31200000.0
2008-11-03 21:26:00,84.295,84.325,84.29,84.3,121700000.0
2008-11-03 21:27:00,84.295,84.33,84.29,84.33,69200000.0
2008-11-03 21:28:00,84.335,84.36,84.315,84.325,50000000.0
2008-11-03 21:29:00,84.325,84.325,84.325,84.325,35000000.0
2008-11-03 21:30:00,84.325,84.335,84.315,84.325,72200000.0
2008-11-03 21:31:00,84.325,84.37,84.325,84.365,143700000.0
2008-11-03 21:32:00,84.37,84.39,84.365,84.375,276499999.0
2008-11-03 21:33:00,84.375,84.375,84.305,84.35,78200000.0
2008-11-03 21:34:00,84.345,84.345,84.315,84.315,151300000.0
2008-11-03 21:35:00,84.32,84.34,84.315,84.315,52700000.0
2008-11-03 21:36:00,84.325,84.325,84.31,84.31,24400000.0
2008-11-03 21:37:00,84.315,84.36,84.31,84.36,169100000.0
2008-11-03 21:38:00,84.365,84.375,84.34,84.34,424299999.0
2008-11-03 21:39:00,84.35,84.355,84.31,84.31,114199999.0
2008-11-03 21:40:00,84.31,84.315,84.305,84.31,113900000.0
2008-11-03 21:41:00,84.31,84.315,84.3,84.31,47300000.0
2008-11-03 21:42:00,84.31,84.315,84.3,84.31,23800000.0
2008-11-03 21:43:00,84.31,84.31,84.29,84.29,17200000.0
2008-11-03 21:44:00,84.29,84.31,84.285,84.29,56800000.0
2008-11-03 21:45:00,84.28,84.315,84.28,84.31,128900000.0
2008-11-03 21:46:00,84.31,84.4,84.305,84.375,121200000.0
2008-11-03 21:47:00,84.375,84.565,84.36,84.56,225600000.0
2008-11-03 21:48:00,84.555,84.555,84.515,84.535,176200000.0
2008-11-03 21:49:00,84.54,84.55,84.505,84.525,70200000.0
2008-11-03 21:50:00,84.525,84.555,84.51,84.51,96600000.0
2008-11-03 21:51:00,84.51,84.51,84.365,84.37,253400000.0
2008-11-03 21:52:00,84.365,84.385,84.34,84.345,76400000.0
2008-11-03 21:53:00,84.34,84.44,84.34,84.395,241700000.0
2008-11-03 21:54:00,84.395,84.395,84.37,84.385,39200000.0
2008-11-03 21:55:00,84.38,84.43,84.38,84.425,124700000.0
2008-11-03 21:56:00,84.42,84.43,84.405,84.405,47300000.0
2008-11-03 21:57:00,84.405,84.42,84.39,84.39,83200000.0
2008-11-03 21:58:00,84.395,84.395,84.37,84.375,44000000.0
2008-11-03 21:59:00,84.375,84.38,84.29,84.295,122600000.0
2008-11-03 22:00:00,84.295,84.325,84.29,84.305,114200000.0
2008-11-03 22:01:00,84.305,84.31,84.285,84.31,69800000.0
2008-11-03 22:02:00,84.31,84.32,84.285,84.3,118200000.0
2008-11-03 22:03:00,84.3,84.33,84.265,84.275,74800000.0
2008-11-03 22:04:00,84.27,84.29,84.27,84.28,46600000.0
2008-11-03 22:05:00,84.28,84.295,84.26,84.265,172900000.0
2008-11-03 22:06:00,84.265,84.305,84.245,84.305,56800000.0
2008-11-03 22:07:00,84.305,84.315,84.285,84.305,73800000.0
2008-11-03 22:08:00,84.305,84.305,84.28,84.295,47600000.0
2008-11-03 22:09:00,84.295,84.33,84.295,84.32,66800000.0
2008-11-03 22:10:00,84.33,84.375,84.33,84.34,77200000.0
2008-11-03 22:11:00,84.335,84.39,84.33,84.385,23200000.0
2008-11-03 22:12:00,84.385,84.385,84.285,84.36,100900000.0
2008-11-03 22:13:00,84.36,84.39,84.345,84.35,66100000.0
2008-11-03 22:14:00,84.35,84.35,84.3,84.305,46000000.0
2008-11-03 22:15:00,84.305,84.325,84.29,84.315,67000000.0
2008-11-03 22:16:00,84.32,84.325,84.295,84.3,87200000.0
2008-11-03 22:17:00,84.295,84.35,84.295,84.34,75000000.0
2008-11-03 22:18:00,84.345,84.36,84.315,84.325,48700000.0
2008-11-03 22:19:00,84.325,84.345,84.325,84.345,96900000.0
2008-11-03 22:20:00,84.35,84.385,84.32,84.32,38600000.0
2008-11-03 22:21:00,84.325,84.34,84.285,84.29,55100000.0
2008-11-03 22:22:00,84.295,84.295,84.255,84.255,27000000.0
2008-11-03 22:23:00,84.255,84.29,84.255,84.285,98500000.0
2008-11-03 22:24:00,84.295,84.295,84.265,84.275,53800000.0
2008-11-03 22:25:00,84.27,84.28,84.27,84.27,152200000.0
2008-11-03 22:26:00,84.275,84.305,84.275,84.29,89200000.0
2008-11-03 22:27:00,84.295,84.305,84.25,84.25,59000000.0
2008-11-03 22:28:00,84.25,84.29,84.24,84.28,105500000.0
2008-11-03 22:29:00,84.28,84.285,84.265,84.265,37000000.0
2008-11-03 22:30:00,84.265,84.32,84.265,84.295,41200000.0
2008-11-03 22:31:00,84.3,84.325,84.295,84.295,31400000.0
2008-11-03 22:32:00,84.295,84.325,84.295,84.32,117100000.0
2008-11-03 22:33:00,84.325,84.35,84.315,84.345,296000000.0
2008-11-03 22:34:00,84.345,84.36,84.335,84.35,23200000.0
2008-11-03 22:35:00,84.345,84.385,84.345,84.37,97800000.0
2008-11-03 22:36:00,84.365,84.4,84.345,84.395,65100000.0
2008-11-03 22:37:00,84.4,84.425,84.39,84.395,75100000.0
2008-11-03 22:38:00,84.395,84.4,84.365,84.365,47200000.0
2008-11-03 22:39:00,84.37,84.375,84.36,84.37,25000000.0
2008-11-03 22:40:00,84.37,84.395,84.335,84.375,77000000.0
2008-11-03 22:41:00,84.385,84.395,84.37,84.385,48200000.0
2008-11-03 22:42:00,84.385,84.385,84.34,84.345,47200000.0
2008-11-03 22:43:00,84.35,84.36,84.315,84.32,73800000.0
2008-11-03 22:44:00,84.32,84.375,84.32,84.335,46600000.0
2008-11-03 22:45:00,84.335,84.345,84.315,84.34,62600000.0
2008-11-03 22:46:00,84.34,84.36,84.34,84.345,21600000.0
2008-11-03 22:47:00,84.355,84.435,84.355,84.42,49600000.0
2008-11-03 22:48:00,84.415,84.45,84.405,84.42,54600000.0
2008-11-03 22:49:00,84.42,84.44,84.415,84.43,28200000.0
2008-11-03 22:50:00,84.435,84.435,84.375,84.38,39400000.0
2008-11-03 22:51:00,84.38,84.4,84.375,84.38,77800000.0
2008-11-03 22:52:00,84.38,84.39,84.365,84.38,38900000.0
2008-11-03 22:53:00,84.38,84.42,84.375,84.405,277700000.0
2008-11-03 22:54:00,84.405,84.42,84.38,84.395,503500000.0
2008-11-03 22:55:00,84.405,84.405,84.365,84.39,271600000.0
2008-11-03 22:56:00,84.39,84.405,84.375,84.385,39400000.0
2008-11-03 22:57:00,84.39,84.395,84.305,84.345,104000000.0
2008-11-03 22:58:00,84.35,84.355,84.31,84.33,228000000.0
2008-11-03 22:59:00,84.335,84.365,84.335,84.35,198200000.0
2008-11-03 23:00:00,84.35,84.355,84.31,84.325,135200000.0
2008-11-03 23:01:00,84.325,84.35,84.325,84.35,78200000.0
2008-11-03 23:02:00,84.355,84.37,84.34,84.35,48000000.0
2008-11-03 23:03:00,84.36,84.36,84.34,84.355,24400000.0
2008-11-03 23:04:00,84.36,84.37,84.36,84.37,18200000.0
2008-11-03 23:05:00,84.37,84.375,84.365,84.37,8000000.0
2008-11-03 23:06:00,84.375,84.42,84.375,84.41,54100000.0
2008-11-03 23:07:00,84.405,84.41,84.4,84.405,25200000.0
2008-11-03 23:08:00,84.405,84.425,84.4,84.415,37000000.0
2008-11-03 23:09:00,84.41,84.42,84.395,84.415,33200000.0
2008-11-03 23:10:00,84.415,84.43,84.415,84.43,27000000.0
2008-11-03 23:11:00,84.43,84.435,84.42,84.425,39600000.0
2008-11-03 23:12:00,84.43,84.43,84.425,84.425,43200000.0
2008-11-03 23:13:00,84.425,84.44,84.425,84.44,22600000.0
2008-11-03 23:14:00,84.435,84.44,84.43,84.43,20000000.0
2008-11-03 23:15:00,84.43,84.43,84.43,84.43,2000000.0
2008-11-03 23:16:00,84.43,84.44,84.43,84.44,9000000.0
2008-11-03 23:17:00,84.44,84.465,84.44,84.465,11000000.0
2008-11-03 23:18:00,84.46,84.52,84.46,84.515,53600000.0
2008-11-03 23:19:00,84.52,84.555,84.515,84.52,145600000.0
2008-11-03 23:20:00,84.53,84.54,84.44,84.445,80000000.0
2008-11-03 23:21:00,84.45,84.455,84.425,84.425,46100000.0
2008-11-03 23:22:00,84.44,84.44,84.415,84.415,190000000.0
2008-11-03 23:23:00,84.415,84.42,84.365,84.375,24000000.0
2008-11-03 23:24:00,84.37,84.43,84.365,84.42,236700000.0
2008-11-03 23:25:00,84.41,84.425,84.385,84.385,64000000.0
2008-11-03 23:26:00,84.385,84.385,84.375,84.375,8400000.0
2008-11-03 23:27:00,84.38,84.4,84.375,84.4,85600000.0
2008-11-03 23:28:00,84.4,84.425,84.395,84.425,208000000.0
2008-11-03 23:29:00,84.425,84.43,84.405,84.405,230800000.0
2008-11-03 23:30:00,84.405,84.43,84.405,84.42,96200000.0
2008-11-03 23:31:00,84.415,84.425,84.415,84.42,244000000.0
2008-11-03 23:32:00,84.42,84.43,84.415,84.425,220200000.0
2008-11-03 23:33:00,84.425,84.445,84.425,84.445,57200000.0
2008-11-03 23:34:00,84.445,84.45,84.44,84.45,26400000.0
2008-11-03 23:35:00,84.44,84.44,84.42,84.42,23000000.0
2008-11-03 23:36:00,84.415,84.42,84.405,84.415,14000000.0
2008-11-03 23:37:00,84.41,84.42,84.385,84.4,95900000.0
2008-11-03 23:38:00,84.405,84.42,84.38,84.42,82800000.0
2008-11-03 23:39:00,84.425,84.43,84.4,84.405,84800000.0
2008-11-03 23:40:00,84.4,84.405,84.375,84.39,186300000.0
2008-11-03 23:41:00,84.39,84.395,84.39,84.39,25100000.0
2008-11-03 23:42:00,84.4,84.4,84.39,84.39,27200000.0
2008-11-03 23:43:00,84.395,84.405,84.38,84.38,74000000.0
2008-11-03 23:44:00,84.395,84.395,84.385,84.395,90800000.0
2008-11-03 23:45:00,84.395,84.425,84.37,84.37,57800000.0
2008-11-03 23:46:00,84.37,84.455,84.365,84.42,74400000.0
2008-11-03 23:47:00,84.425,84.425,84.425,84.425,2000000.0
2008-11-03 23:48:00,84.42,84.42,84.415,84.42,8000000.0
2008-11-03 23:49:00,84.42,84.43,84.42,84.43,9000000.0
2008-11-03 23:50:00,84.42,84.43,84.395,84.425,79500000.0
2008-11-03 23:51:00,84.43,84.43,84.405,84.425,38700000.0
2008-11-03 23:52:00,84.425,84.43,84.395,84.4,29000000.0
2008-11-03 23:53:00,84.4,84.415,84.385,84.385,45200000.0
2008-11-03 23:54:00,84.39,84.39,84.375,84.385,22400000.0
2008-11-03 23:55:00,84.385,84.385,84.36,84.365,17000000.0
2008-11-03 23:56:00,84.36,84.37,84.33,84.37,60900000.0
2008-11-03 23:57:00,84.375,84.375,84.35,84.355,23100000.0
2008-11-03 23:58:00,84.35,84.355,84.34,84.34,21000000.0
2008-11-03 23:59:00,84.345,84.355,84.34,84.355,5000000.0
2008-11-04 00:00:00,84.35,84.35,84.325,84.325,8000000.0
2008-11-04 00:01:00,84.325,84.325,84.315,84.315,10000000.0
2008-11-04 00:02:00,84.32,84.345,84.315,84.34,21000000.0
2008-11-04 00:03:00,84.345,84.345,84.265,84.28,93200000.0
2008-11-04 00:04:00,84.28,84.28,84.17,84.215,130000000.0
2008-11-04 00:05:00,84.21,84.21,84.17,84.185,40000000.0
2008-11-04 00:06:00,84.185,84.205,84.145,84.185,39000000.0
2008-11-04 00:07:00,84.185,84.19,84.14,84.165,42000000.0
2008-11-04 00:08:00,84.165,84.18,84.16,84.18,27000000.0
2008-11-04 00:09:00,84.175,84.205,84.17,84.19,49000000.0
2008-11-04 00:10:00,84.185,84.19,84.17,84.19,12000000.0
2008-11-04 00:11:00,84.19,84.205,84.14,84.165,33000000.0
2008-11-04 00:12:00,84.16,84.185,84.155,84.155,42000000.0
2008-11-04 00:13:00,84.155,84.175,84.155,84.16,22000000.0
2008-11-04 00:14:00,84.155,84.155,84.115,84.125,19000000.0
2008-11-04 00:15:00,84.12,84.13,84.09,84.125,18000000.0
2008-11-04 00:16:00,84.11,84.125,84.105,84.115,9000000.0
2008-11-04 00:17:00,84.1,84.15,84.095,84.15,43000000.0
2008-11-04 00:18:00,84.15,84.2,84.14,84.185,58000000.0
2008-11-04 00:19:00,84.19,84.195,84.175,84.185,38000000.0
2008-11-04 00:20:00,84.185,84.185,84.155,84.17,24000000.0
2008-11-04 00:21:00,84.17,84.175,84.135,84.14,32000000.0
2008-11-04 00:22:00,84.16,84.17,84.16,84.17,6000000.0
2008-11-04 00:23:00,84.17,84.17,84.17,84.17,26000000.0
2008-11-04 00:24:00,84.18,84.185,84.17,84.17,14000000.0
2008-11-04 00:25:00,84.17,84.185,84.17,84.17,16000000.0
2008-11-04 00:26:00,84.175,84.2,84.175,84.2,68600000.0
2008-11-04 00:27:00,84.205,84.205,84.185,84.195,91800000.0
2008-11-04 00:28:00,84.2,84.24,84.2,84.23,14000000.0
2008-11-04 00:29:00,84.23,84.23,84.2,84.21,52300000.0
2008-11-04 00:30:00,84.23,84.23,84.205,84.205,8000000.0
2008-11-04 00:31:00,84.22,84.22,84.215,84.215,2000000.0
2008-11-04 00:32:00,84.22,84.22,84.17,84.17,20600000.0
2008-11-04 00:33:00,84.195,84.2,84.16,84.17,35200000.0
2008-11-04 00:34:00,84.17,84.17,84.12,84.17,26400000.0
2008-11-04 00:35:00,84.17,84.17,84.17,84.17,5000000.0
2008-11-04 00:36:00,84.17,84.17,84.17,84.17,18000000.0
2008-11-04 00:37:00,84.17,84.17,84.17,84.17,8000000.0
2008-11-04 00:38:00,84.17,84.17,84.17,84.17,21000000.0
2008-11-04 00:39:00,84.17,84.175,84.17,84.175,9000000.0
2008-11-04 00:40:00,84.175,84.175,84.17,84.175,3000000.0
2008-11-04 00:41:00,84.17,84.17,84.17,84.17,1000000.0
2008-11-04 00:42:00,84.17,84.17,84.17,84.17,20000000.0
2008-11-04 00:43:00,84.17,84.17,84.17,84.17,9000000.0
2008-11-04 00:44:00,84.13,84.17,84.085,84.105,23100000.0
2008-11-04 00:45:00,84.11,84.14,84.095,84.14,26600000.0
2008-11-04 00:46:00,84.145,84.145,84.13,84.135,44300000.0
2008-11-04 00:47:00,84.135,84.145,84.125,84.135,43100000.0
2008-11-04 00:48:00,84.14,84.15,84.135,84.15,15000000.0
2008-11-04 00:49:00,84.145,84.145,84.145,84.145,1000000.0
2008-11-04 00:50:00,84.155,84.16,84.155,84.155,9000000.0
2008-11-04 00:51:00,84.155,84.175,84.125,84.145,46000000.0
2008-11-04 00:52:00,84.145,84.155,84.11,84.135,39000000.0
2008-11-04 00:53:00,84.13,84.17,84.115,84.155,68200000.0
2008-11-04 00:54:00,84.155,84.175,84.155,84.155,15000000.0
2008-11-04 00:55:00,84.145,84.18,84.14,84.16,24600000.0
2008-11-04 00:56:00,84.155,84.17,84.145,84.17,9000000.0
2008-11-04 00:57:00,84.128,84.152,84.115,84.148,77600000.0
2008-11-04 00:58:00,84.16,84.18,84.16,84.17,6000000.0
2008-11-04 00:59:00,84.18,84.205,84.17,84.205,12000000.0
2008-11-04 01:00:00,84.19,84.225,84.19,84.22,17000000.0
2008-11-04 01:01:00,84.225,84.225,84.22,84.22,4000000.0
2008-11-04 01:02:00,84.22,84.25,84.22,84.25,14000000.0
2008-11-04 01:03:00,84.245,84.25,84.245,84.25,3000000.0
2008-11-04 01:04:00,84.245,84.25,84.245,84.25,14000000.0
2008-11-04 01:05:00,84.25,84.26,84.245,84.255,12000000.0
2008-11-04 01:06:00,84.255,84.285,84.235,84.24,46200000.0
2008-11-04 01:07:00,84.24,84.26,84.225,84.26,23000000.0
2008-11-04 01:08:00,84.26,84.285,84.26,84.27,20000000.0
2008-11-04 01:09:00,84.275,84.28,84.26,84.275,24000000.0
2008-11-04 01:10:00,84.28,84.28,84.23,84.24,32800000.0
2008-11-04 01:11:00,84.24,84.24,84.24,84.24,5000000.0
2008-11-04 01:12:00,84.245,84.25,84.215,84.215,11000000.0
2008-11-04 01:13:00,84.215,84.23,84.205,84.23,24000000.0
2008-11-04 01:14:00,84.225,84.23,84.205,84.205,10000000.0
2008-11-04 01:15:00,84.21,84.26,84.205,84.245,24500000.0
2008-11-04 01:16:00,84.24,84.25,84.225,84.23,17000000.0
2008-11-04 01:17:00,84.235,84.235,84.23,84.23,6000000.0
2008-11-04 01:18:00,84.23,84.23,84.16,84.16,24000000.0
2008-11-04 01:19:00,84.16,84.185,84.16,84.18,19500000.0
2008-11-04 01:20:00,84.18,84.18,84.16,84.165,13200000.0
2008-11-04 01:21:00,84.17,84.22,84.17,84.22,7200000.0
2008-11-04 01:22:00,84.215,84.22,84.205,84.215,10000000.0
2008-11-04 01:23:00,84.215,84.215,84.18,84.215,11000000.0
2008-11-04 01:24:00,84.215,84.22,84.17,84.21,63100000.0
2008-11-04 01:25:00,84.225,84.23,84.19,84.22,44000000.0
2008-11-04 01:26:00,84.22,84.22,84.22,84.22,4000000.0
2008-11-04 01:27:00,84.22,84.22,84.215,84.22,9000000.0
2008-11-04 01:28:00,84.22,84.22,84.22,84.22,2000000.0
2008-11-04 01:29:00,84.23,84.235,84.21,84.225,31600000.0
2008-11-04 01:30:00,84.22,84.225,84.19,84.195,33000000.0
2008-11-04 01:31:00,84.215,84.22,84.195,84.195,17000000.0
2008-11-04 01:32:00,84.2,84.21,84.185,84.19,35000000.0
2008-11-04 01:33:00,84.19,84.2,84.185,84.185,26000000.0
2008-11-04 01:34:00,84.19,84.2,84.17,84.17,53500000.0
2008-11-04 01:35:00,84.165,84.205,84.16,84.18,60100000.0
2008-11-04 01:36:00,84.175,84.19,84.1,84.1,62200000.0
2008-11-04 01:37:00,84.105,84.135,84.065,84.09,38500000.0
2008-11-04 01:38:00,84.09,84.125,84.09,84.105,24000000.0
2008-11-04 01:39:00,84.105,84.12,84.095,84.12,26000000.0
2008-11-04 01:40:00,84.12,84.135,84.0,84.065,62000000.0
2008-11-04 01:41:00,84.0,84.075,83.985,83.995,66500000.0
2008-11-04 01:42:00,84.005,84.015,83.98,83.995,35000000.0
2008-11-04 01:43:00,83.985,83.995,83.955,83.995,35000000.0
2008-11-04 01:44:00,84.0,84.025,83.97,84.02,56000000.0
2008-11-04 01:45:00,84.02,84.03,84.0,84.015,19000000.0
2008-11-04 01:46:00,84.02,84.08,84.005,84.08,61200000.0
2008-11-04 01:47:00,84.075,84.08,84.035,84.045,77100000.0
2008-11-04 01:48:00,84.045,84.07,84.04,84.065,29600000.0
2008-11-04 01:49:00,84.065,84.08,84.05,84.07,48000000.0
2008-11-04 01:50:00,84.075,84.09,84.055,84.065,33000000.0
2008-11-04 01:51:00,84.065,84.085,84.025,84.055,43100000.0
2008-11-04 01:52:00,84.055,84.055,83.985,84.0,39000000.0
2008-11-04 01:53:00,83.995,84.03,83.995,84.01,28600000.0
2008-11-04 01:54:00,84.03,84.04,84.005,84.03,36000000.0
2008-11-04 01:55:00,83.98,84.04,83.98,84.03,68800000.0
2008-11-04 01:56:00,84.03,84.065,84.015,84.065,33000000.0
2008-11-04 01:57:00,84.065,84.065,84.03,84.055,38000000.0
2008-11-04 01:58:00,84.05,84.075,84.045,84.065,37000000.0
2008-11-04 01:59:00,84.07,84.1,84.045,84.065,341800000.0
2008-11-04 02:00:00,84.08,84.11,84.045,84.11,50400000.0
2008-11-04 02:01:00,84.11,84.15,84.06,84.075,74000000.0
2008-11-04 02:02:00,84.075,84.11,84.06,84.065,63800000.0
2008-11-04 02:03:00,84.065,84.14,84.065,84.125,288600000.0
2008-11-04 02:04:00,84.13,84.15,84.1,84.11,220800000.0
2008-11-04 02:05:00,84.11,84.13,84.11,84.11,79600000.0
2008-11-04 02:06:00,84.11,84.13,84.11,84.11,82600000.0
2008-11-04 02:07:00,84.11,84.17,84.095,84.13,89100000.0
2008-11-04 02:08:00,84.13,84.13,84.09,84.11,201200000.0
2008-11-04 02:09:00,84.115,84.13,84.09,84.09,112600000.0
2008-11-04 02:10:00,84.09,84.125,84.03,84.105,747500000.0
2008-11-04 02:11:00,84.105,84.205,84.09,84.18,97400000.0
2008-11-04 02:12:00,84.18,84.2,84.17,84.2,18000000.0
2008-11-04 02:13:00,84.19,84.225,84.185,84.2,158400000.0
2008-11-04 02:14:00,84.205,84.25,84.2,84.225,177400000.0
2008-11-04 02:15:00,84.23,84.24,84.21,84.225,383200000.0
2008-11-04 02:16:00,84.245,84.26,84.22,84.26,418400000.0
2008-11-04 02:17:00,84.305,84.39,84.3,84.36,784800000.0
2008-11-04 02:18:00,84.36,84.375,84.35,84.355,301600000.0
2008-11-04 02:19:00,84.355,84.4,84.325,84.34,694200000.0
2008-11-04 02:20:00,84.34,84.34,84.185,84.215,206200000.0
2008-11-04 02:21:00,84.21,84.26,84.2,84.255,138000000.0
2008-11-04 02:22:00,84.245,84.26,84.23,84.23,30000000.0
2008-11-04 02:23:00,84.23,84.23,84.17,84.19,95900000.0
2008-11-04 02:24:00,84.19,84.2,84.185,84.2,26000000.0
2008-11-04 02:25:00,84.195,84.22,84.195,84.21,31500000.0
2008-11-04 02:26:00,84.21,84.21,84.19,84.21,80200000.0
2008-11-04 02:27:00,84.22,84.23,84.205,84.22,54800000.0
2008-11-04 02:28:00,84.225,84.225,84.21,84.21,26000000.0
2008-11-04 02:29:00,84.21,84.21,84.175,84.18,56000000.0
2008-11-04 02:30:00,84.155,84.185,84.15,84.16,283400000.0
2008-11-04 02:31:00,84.16,84.16,84.12,84.135,90400000.0
2008-11-04 02:32:00,84.13,84.17,84.13,84.145,51600000.0
2008-11-04 02:33:00,84.145,84.185,84.11,84.145,66600000.0
2008-11-04 02:34:00,84.145,84.18,84.105,84.125,43000000.0
2008-11-04 02:35:00,84.13,84.23,84.115,84.21,54300000.0
2008-11-04 02:36:00,84.21,84.23,84.15,84.17,35000000.0
2008-11-04 02:37:00,84.17,84.205,84.17,84.175,41300000.0
2008-11-04 02:38:00,84.175,84.18,84.16,84.165,15000000.0
2008-11-04 02:39:00,84.165,84.17,84.165,84.17,18000000.0
2008-11-04 02:40:00,84.17,84.17,84.16,84.165,27000000.0
2008-11-04 02:41:00,84.16,84.16,84.155,84.155,11000000.0
2008-11-04 02:42:00,84.155,84.16,84.1,84.115,121400000.0
2008-11-04 02:43:00,84.115,84.13,84.045,84.05,99000000.0
2008-11-04 02:44:00,84.05,84.07,84.05,84.065,31200000.0
2008-11-04 02:45:00,84.075,84.075,84.045,84.07,112300000.0
2008-11-04 02:46:00,84.06,84.065,84.015,84.015,179800000.0
2008-11-04 02:47:00,84.015,84.03,83.99,83.995,37500000.0
2008-11-04 02:48:00,84.01,84.04,83.975,83.98,66000000.0
2008-11-04 02:49:00,83.975,84.15,83.975,84.15,314300000.0
2008-11-04 02:50:00,84.14,84.15,84.08,84.115,44500000.0
2008-11-04 02:51:00,84.12,84.15,84.115,84.13,35000000.0
2008-11-04 02:52:00,84.115,84.13,84.065,84.085,51000000.0
2008-11-04 02:53:00,84.09,84.175,84.09,84.145,553400000.0
2008-11-04 02:54:00,84.145,84.155,84.07,84.12,547000000.0
2008-11-04 02:55:00,84.12,84.12,84.01,84.065,804000000.0
2008-11-04 02:56:00,84.065,84.1,84.025,84.06,203200000.0
2008-11-04 02:57:00,84.04,84.065,84.035,84.06,59800000.0
2008-11-04 02:58:00,84.055,84.09,84.055,84.07,64000000.0
2008-11-04 02:59:00,84.075,84.08,83.995,84.01,702800000.0
2008-11-04 03:00:00,84.01,84.035,83.99,84.01,339300000.0
2008-11-04 03:01:00,84.0,84.005,83.985,84.0,62400000.0
2008-11-04 03:02:00,84.01,84.08,83.995,84.08,78100000.0
2008-11-04 03:03:00,84.08,84.1,84.06,84.1,297400000.0
2008-11-04 03:04:00,84.1,84.12,84.07,84.1,406200000.0
2008-11-04 03:05:00,84.1,84.12,84.055,84.1,840200000.0
2008-11-04 03:06:00,84.1,84.16,84.09,84.11,179600000.0
2008-11-04 03:07:00,84.105,84.15,84.1,84.1,90800000.0
2008-11-04 03:08:00,84.1,84.1,84.055,84.065,416200000.0
2008-11-04 03:09:00,84.065,84.075,84.0,84.03,539000000.0
2008-11-04 03:10:00,84.03,84.045,84.02,84.04,61800000.0
2008-11-04 03:11:00,84.05,84.095,84.045,84.055,83900000.0
2008-11-04 03:12:00,84.06,84.065,84.025,84.06,333400000.0
2008-11-04 03:13:00,84.065,84.1,84.045,84.09,377000000.0
2008-11-04 03:14:00,84.09,84.105,84.0,84.055,387100000.0
2008-11-04 03:15:00,84.05,84.05,83.945,83.945,535000000.0
2008-11-04 03:16:00,83.935,83.94,83.895,83.9,356000000.0
2008-11-04 03:17:00,83.905,83.91,83.87,83.88,38000000.0
2008-11-04 03:18:00,83.88,83.895,83.835,83.835,41000000.0
2008-11-04 03:19:00,83.835,83.835,83.62,83.65,440800001.0
2008-11-04 03:20:00,83.64,83.7,83.625,83.7,741600000.0
2008-11-04 03:21:00,83.71,83.715,83.675,83.685,75000000.0
2008-11-04 03:22:00,83.69,83.75,83.68,83.73,396900000.0
2008-11-04 03:23:00,83.725,83.75,83.65,83.69,351000000.0
2008-11-04 03:24:00,83.7,83.71,83.53,83.53,128000000.0
2008-11-04 03:25:00,83.52,83.53,83.415,83.48,689600000.0
2008-11-04 03:26:00,83.485,83.595,83.475,83.58,947800000.0
2008-11-04 03:27:00,83.58,83.6,83.565,83.59,777700000.0
2008-11-04 03:28:00,83.59,83.62,83.55,83.565,608900000.0
2008-11-04 03:29:00,83.565,83.615,83.535,83.58,426800000.0
2008-11-04 03:30:00,83.58,83.58,83.535,83.55,223200000.0
2008-11-04 03:31:00,83.55,83.56,83.53,83.54,97600000.0
2008-11-04 03:32:00,83.53,83.565,83.51,83.565,229200000.0
2008-11-04 03:33:00,83.575,83.62,83.56,83.6,307000000.0
2008-11-04 03:34:00,83.59,83.64,83.585,83.59,787300000.0
2008-11-04 03:35:00,83.595,83.63,83.59,83.625,823400000.0
2008-11-04 03:36:00,83.62,83.66,83.565,83.655,898500000.0
2008-11-04 03:37:00,83.65,83.725,83.635,83.675,246300000.0
2008-11-04 03:38:00,83.655,83.685,83.645,83.665,45000000.0
2008-11-04 03:39:00,83.655,83.68,83.615,83.675,255800000.0
2008-11-04 03:40:00,83.67,83.67,83.54,83.66,39000000.0
2008-11-04 03:41:00,83.665,83.68,83.61,83.645,54000000.0
2008-11-04 03:42:00,83.635,83.68,83.625,83.66,59500000.0
2008-11-04 03:43:00,83.68,83.68,83.65,83.67,35500000.0
2008-11-04 03:44:00,83.67,83.67,83.62,83.625,35200000.0
2008-11-04 03:45:00,83.64,83.66,83.63,83.65,136900000.0
2008-11-04 03:46:00,83.665,83.7,83.66,83.7,398600000.0
2008-11-04 03:47:00,83.7,83.76,83.695,83.76,525800000.0
2008-11-04 03:48:00,83.755,83.775,83.74,83.77,151700000.0
2008-11-04 03:49:00,83.77,83.785,83.76,83.765,72500000.0
2008-11-04 03:50:00,83.755,83.77,83.755,83.765,12000000.0
2008-11-04 03:51:00,83.765,83.795,83.735,83.79,148600000.0
2008-11-04 03:52:00,83.795,83.875,83.75,83.83,212400000.0
2008-11-04 03:53:00,83.83,83.9,83.83,83.865,274800000.0
2008-11-04 03:54:00,83.86,83.91,83.85,83.895,107600000.0
2008-11-04 03:55:00,83.895,83.895,83.82,83.865,39000000.0
2008-11-04 03:56:00,83.855,83.885,83.83,83.885,44000000.0
2008-11-04 03:57:00,83.885,84.005,83.875,83.99,53000000.0
2008-11-04 03:58:00,83.98,84.02,83.965,83.975,64000000.0
2008-11-04 03:59:00,83.975,83.98,83.94,83.95,67000000.0
2008-11-04 04:00:00,83.945,83.985,83.945,83.965,27200000.0
2008-11-04 04:01:00,83.965,83.965,83.935,83.945,30000000.0
2008-11-04 04:02:00,83.955,83.97,83.935,83.94,162900000.0
2008-11-04 04:03:00,83.935,84.045,83.93,83.955,115200000.0
2008-11-04 04:04:00,83.935,83.965,83.915,83.93,48000000.0
2008-11-04 04:05:00,83.935,83.95,83.935,83.94,16000000.0
2008-11-04 04:06:00,83.945,84.11,83.945,84.085,58000000.0
2008-11-04 04:07:00,84.07,84.165,84.06,84.15,90000000.0
2008-11-04 04:08:00,84.15,84.18,84.085,84.12,48000000.0
2008-11-04 04:09:00,84.105,84.12,84.04,84.045,45700000.0
2008-11-04 04:10:00,84.045,84.05,84.035,84.045,17000000.0
2008-11-04 04:11:00,84.045,84.06,84.04,84.055,11000000.0
2008-11-04 04:12:00,84.065,84.08,84.055,84.07,32100000.0
2008-11-04 04:13:00,84.065,84.1,84.06,84.095,133800000.0
2008-11-04 04:14:00,84.095,84.12,84.0,84.08,57000000.0
2008-11-04 04:15:00,84.08,84.175,84.06,84.155,89000000.0
2008-11-04 04:16:00,84.16,84.215,84.15,84.185,49000000.0
2008-11-04 04:17:00,84.2,84.2,84.185,84.19,7000000.0
2008-11-04 04:18:00,84.19,84.285,84.18,84.28,78000000.0
2008-11-04 04:19:00,84.275,84.285,84.205,84.22,72400000.0
2008-11-04 04:20:00,84.215,84.23,84.185,84.205,48000000.0
2008-11-04 04:21:00,84.2,84.2,84.17,84.175,20000000.0
2008-11-04 04:22:00,84.18,84.2,84.14,84.14,358500000.0
2008-11-04 04:23:00,84.14,84.14,84.09,84.095,331900000.0
2008-11-04 04:24:00,84.09,84.135,84.09,84.125,54400000.0
2008-11-04 04:25:00,84.125,84.2,84.125,84.17,72000000.0
2008-11-04 04:26:00,84.17,84.185,84.16,84.17,25000000.0
2008-11-04 04:27:00,84.165,84.185,84.15,84.17,23000000.0
2008-11-04 04:28:00,84.175,84.175,84.145,84.165,40500000.0
2008-11-04 04:29:00,84.165,84.175,84.15,84.16,41000000.0
2008-11-04 04:30:00,84.165,84.23,84.16,84.23,29000000.0
2008-11-04 04:31:00,84.23,84.3,84.23,84.3,48000000.0
2008-11-04 04:32:00,84.305,84.345,84.265,84.32,47000000.0
2008-11-04 04:33:00,84.32,84.32,84.26,84.265,29000000.0
2008-11-04 04:34:00,84.28,84.28,84.24,84.25,69000000.0
2008-11-04 04:35:00,84.25,84.25,84.205,84.205,29000000.0
2008-11-04 04:36:00,84.185,84.2,84.175,84.19,23000000.0
2008-11-04 04:37:00,84.19,84.19,84.125,84.125,332600000.0
2008-11-04 04:38:00,84.11,84.12,84.08,84.09,34000000.0
2008-11-04 04:39:00,84.085,84.09,83.925,83.975,52400000.0
2008-11-04 04:40:00,83.965,84.01,83.965,84.0,52000000.0
2008-11-04 04:41:00,83.99,84.065,83.99,84.065,55000000.0
2008-11-04 04:42:00,84.065,84.065,84.0,84.0,60000000.0
2008-11-04 04:43:00,84.0,84.005,83.995,83.995,7000000.0
2008-11-04 04:44:00,83.985,84.01,83.985,84.005,15000000.0
2008-11-04 04:45:00,84.005,84.005,83.975,83.975,13000000.0
2008-11-04 04:46:00,83.97,83.99,83.955,83.97,15000000.0
2008-11-04 04:47:00,83.965,83.97,83.96,83.965,14000000.0
2008-11-04 04:48:00,83.965,83.965,83.94,83.945,17000000.0
2008-11-04 04:49:00,83.935,83.935,83.91,83.915,31000000.0
2008-11-04 04:50:00,83.915,83.915,83.88,83.89,33600000.0
2008-11-04 04:51:00,83.895,83.935,83.89,83.935,18000000.0
2008-11-04 04:52:00,83.935,83.97,83.935,83.97,12000000.0
2008-11-04 04:53:00,83.965,83.965,83.935,83.95,25000000.0
2008-11-04 04:54:00,83.955,83.975,83.94,83.95,17000000.0
2008-11-04 04:55:00,83.94,83.94,83.87,83.915,53000000.0
2008-11-04 04:56:00,83.89,83.895,83.88,83.885,12000000.0
2008-11-04 04:57:00,83.885,83.89,83.875,83.875,12000000.0
2008-11-04 04:58:00,83.875,83.885,83.87,83.87,55800000.0
2008-11-04 04:59:00,83.87,83.875,83.83,83.845,65200000.0
2008-11-04 05:00:00,83.84,83.85,83.83,83.83,21000000.0
2008-11-04 05:01:00,83.84,83.84,83.8,83.82,39600000.0
2008-11-04 05:02:00,83.815,83.835,83.815,83.83,9000000.0
2008-11-04 05:03:00,83.83,83.855,83.83,83.84,30000000.0
2008-11-04 05:04:00,83.84,83.905,83.84,83.9,160100000.0
2008-11-04 05:05:00,83.905,83.91,83.89,83.89,139300000.0
2008-11-04 05:06:00,83.895,83.9,83.89,83.895,65900000.0
2008-11-04 05:07:00,83.89,83.895,83.88,83.88,27200000.0
2008-11-04 05:08:00,83.89,83.89,83.855,83.86,105500000.0
2008-11-04 05:09:00,83.855,83.86,83.84,83.84,9000000.0
2008-11-04 05:10:00,83.845,83.865,83.815,83.835,126100000.0
2008-11-04 05:11:00,83.84,83.895,83.835,83.895,48600000.0
2008-11-04 05:12:00,83.89,83.89,83.89,83.89,5000000.0
2008-11-04 05:13:00,83.885,83.89,83.885,83.89,8000000.0
2008-11-04 05:14:00,83.87,83.92,83.87,83.89,37000000.0
2008-11-04 05:15:00,83.885,83.925,83.88,83.905,28000000.0
2008-11-04 05:16:00,83.905,83.92,83.835,83.885,53000000.0
2008-11-04 05:17:00,83.885,83.885,83.85,83.85,18000000.0
2008-11-04 05:18:00,83.85,83.855,83.85,83.855,19000000.0
2008-11-04 05:19:00,83.855,83.855,83.795,83.815,88100000.0
2008-11-04 05:20:00,83.82,83.83,83.79,83.805,39600000.0
2008-11-04 05:21:00,83.8,83.81,83.8,83.81,21600000.0
2008-11-04 05:22:00,83.815,83.815,83.785,83.79,22000000.0
2008-11-04 05:23:00,83.785,83.79,83.78,83.78,13000000.0
2008-11-04 05:24:00,83.78,83.79,83.78,83.785,14000000.0
2008-11-04 05:25:00,83.785,83.79,83.765,83.765,11000000.0
2008-11-04 05:26:00,83.77,83.77,83.735,83.755,36200000.0
2008-11-04 05:27:00,83.76,83.785,83.76,83.765,41000000.0
2008-11-04 05:28:00,83.77,83.78,83.735,83.735,72200000.0
2008-11-04 05:29:00,83.735,83.795,83.72,83.79,386000000.0
2008-11-04 05:30:00,83.79,83.86,83.79,83.83,245500000.0
2008-11-04 05:31:00,83.835,83.87,83.765,83.855,56100000.0
2008-11-04 05:32:00,83.85,83.85,83.655,83.655,57000000.0
2008-11-04 05:33:00,83.665,83.67,83.615,83.62,50000000.0
2008-11-04 05:34:00,83.625,83.645,83.61,83.63,54200000.0
2008-11-04 05:35:00,83.64,83.72,83.64,83.675,96100000.0
2008-11-04 05:36:00,83.67,83.705,83.66,83.66,46600000.0
2008-11-04 05:37:00,83.665,83.71,83.635,83.665,252500000.0
2008-11-04 05:38:00,83.665,83.665,83.63,83.645,241000000.0
2008-11-04 05:39:00,83.645,83.655,83.605,83.63,611400000.0
2008-11-04 05:40:00,83.635,83.7,83.635,83.69,95900000.0
2008-11-04 05:41:00,83.68,83.69,83.65,83.69,86000000.0
2008-11-04 05:42:00,83.69,83.735,83.69,83.735,143400000.0
2008-11-04 05:43:00,83.735,83.735,83.72,83.72,128200000.0
2008-11-04 05:44:00,83.715,83.725,83.69,83.725,36100000.0
2008-11-04 05:45:00,83.725,83.755,83.71,83.745,98900000.0
2008-11-04 05:46:00,83.75,83.76,83.745,83.745,14000000.0
2008-11-04 05:47:00,83.745,83.83,83.745,83.825,47000000.0
2008-11-04 05:48:00,83.825,83.9,83.825,83.9,37000000.0
2008-11-04 05:49:00,83.905,83.955,83.87,83.955,96200000.0
2008-11-04 05:50:00,83.965,83.98,83.885,83.9,102700000.0
2008-11-04 05:51:00,83.9,83.9,83.845,83.85,167600000.0
2008-11-04 05:52:00,83.855,83.865,83.83,83.85,180600000.0
2008-11-04 05:53:00,83.845,83.855,83.815,83.83,65100000.0
2008-11-04 05:54:00,83.83,83.83,83.735,83.74,87700000.0
2008-11-04 05:55:00,83.745,83.765,83.715,83.735,55100000.0
2008-11-04 05:56:00,83.73,83.735,83.715,83.73,27000000.0
2008-11-04 05:57:00,83.73,83.73,83.7,83.7,24000000.0
2008-11-04 05:58:00,83.705,83.72,83.685,83.695,40000000.0
2008-11-04 05:59:00,83.69,83.705,83.67,83.695,52100000.0
2008-11-04 06:00:00,83.69,83.695,83.67,83.68,90100000.0
2008-11-04 06:01:00,83.68,83.695,83.67,83.68,31600000.0
2008-11-04 06:02:00,83.675,83.685,83.67,83.67,33600000.0
2008-11-04 06:03:00,83.67,83.67,83.62,83.64,233600000.0
2008-11-04 06:04:00,83.635,83.655,83.615,83.63,121400000.0
2008-11-04 06:05:00,83.625,83.65,83.62,83.65,18000000.0
2008-11-04 06:06:00,83.66,83.695,83.655,83.665,26000000.0
2008-11-04 06:07:00,83.665,83.73,83.665,83.675,49200000.0
2008-11-04 06:08:00,83.67,83.67,83.625,83.63,151400000.0
2008-11-04 06:09:00,83.63,83.63,83.555,83.555,86700000.0
2008-11-04 06:10:00,83.55,83.6,83.52,83.53,182300000.0
2008-11-04 06:11:00,83.53,83.55,83.51,83.54,156300000.0
2008-11-04 06:12:00,83.54,83.645,83.54,83.59,128900000.0
2008-11-04 06:13:00,83.59,83.59,83.545,83.575,308400000.0
2008-11-04 06:14:00,83.575,83.59,83.49,83.5,342500000.0
2008-11-04 06:15:00,83.495,83.53,83.48,83.48,84700000.0
2008-11-04 06:16:00,83.48,83.49,83.44,83.47,194600000.0
2008-11-04 06:17:00,83.47,83.535,83.465,83.53,83200000.0
2008-11-04 06:18:00,83.54,83.565,83.525,83.545,42000000.0
2008-11-04 06:19:00,83.545,83.545,83.5,83.51,108200000.0
2008-11-04 06:20:00,83.495,83.545,83.485,83.5,70100000.0
2008-11-04 06:21:00,83.505,83.535,83.495,83.505,153300000.0
2008-11-04 06:22:00,83.505,83.545,83.505,83.54,124600000.0
2008-11-04 06:23:00,83.535,83.535,83.48,83.515,88100000.0
2008-11-04 06:24:00,83.515,83.52,83.485,83.51,40000000.0
2008-11-04 06:25:00,83.5,83.56,83.46,83.555,99800000.0
2008-11-04 06:26:00,83.555,83.58,83.545,83.57,49000000.0
2008-11-04 06:27:00,83.575,83.6,83.525,83.53,208100000.0
2008-11-04 06:28:00,83.53,83.545,83.51,83.515,59000000.0
2008-11-04 06:29:00,83.515,83.52,83.5,83.51,51600000.0
2008-11-04 06:30:00,83.51,83.51,83.485,83.495,48000000.0
2008-11-04 06:31:00,83.5,83.5,83.485,83.495,32000000.0
2008-11-04 06:32:00,83.495,83.53,83.49,83.53,46600000.0
2008-11-04 06:33:00,83.525,83.65,83.525,83.635,132300000.0
2008-11-04 06:34:00,83.625,83.655,83.605,83.625,54600000.0
2008-11-04 06:35:00,83.61,83.61,83.52,83.555,68800000.0
2008-11-04 06:36:00,83.565,83.57,83.55,83.57,24000000.0
2008-11-04 06:37:00,83.575,83.67,83.57,83.66,55100000.0
2008-11-04 06:38:00,83.665,83.7,83.655,83.69,31200000.0
2008-11-04 06:39:00,83.695,83.695,83.61,83.61,56000000.0
2008-11-04 06:40:00,83.615,83.635,83.59,83.625,79500000.0
2008-11-04 06:41:00,83.625,83.665,83.61,83.615,48000000.0
2008-11-04 06:42:00,83.62,83.65,83.615,83.645,58500000.0
2008-11-04 06:43:00,83.645,83.66,83.635,83.645,25000000.0
2008-11-04 06:44:00,83.655,83.695,83.655,83.68,32000000.0
2008-11-04 06:45:00,83.68,83.76,83.68,83.715,45000000.0
2008-11-04 06:46:00,83.715,83.72,83.675,83.68,229500000.0
2008-11-04 06:47:00,83.67,83.67,83.65,83.665,26000000.0
2008-11-04 06:48:00,83.67,83.685,83.67,83.67,16000000.0
2008-11-04 06:49:00,83.67,83.71,83.67,83.71,18000000.0
2008-11-04 06:50:00,83.705,83.72,83.7,83.715,17000000.0
2008-11-04 06:51:00,83.715,83.765,83.715,83.75,49100000.0
2008-11-04 06:52:00,83.755,83.77,83.75,83.76,18000000.0
2008-11-04 06:53:00,83.775,83.8,83.76,83.78,39000000.0
2008-11-04 06:54:00,83.785,83.835,83.785,83.83,42000000.0
2008-11-04 06:55:00,83.825,83.84,83.805,83.815,25000000.0
2008-11-04 06:56:00,83.81,83.815,83.76,83.785,66000000.0
2008-11-04 06:57:00,83.78,83.805,83.775,83.78,20000000.0
2008-11-04 06:58:00,83.795,83.84,83.78,83.825,37000000.0
2008-11-04 06:59:00,83.815,83.85,83.8,83.845,91000000.0
2008-11-04 07:00:00,83.845,83.845,83.81,83.83,44000000.0
2008-11-04 07:01:00,83.82,83.835,83.82,83.825,12000000.0
2008-11-04 07:02:00,83.83,83.83,83.795,83.795,17000000.0
2008-11-04 07:03:00,83.795,83.81,83.74,83.75,57000000.0
2008-11-04 07:04:00,83.75,83.8,83.72,83.79,39000000.0
2008-11-04 07:05:00,83.785,83.79,83.75,83.75,24000000.0
2008-11-04 07:06:00,83.765,83.835,83.765,83.81,27000000.0
2008-11-04 07:07:00,83.815,83.83,83.81,83.82,18200000.0
2008-11-04 07:08:00,83.81,83.83,83.805,83.81,23000000.0
2008-11-04 07:09:00,83.81,83.845,83.8,83.84,36000000.0
2008-11-04 07:10:00,83.84,83.84,83.795,83.795,31000000.0
2008-11-04 07:11:00,83.8,83.805,83.775,83.805,29000000.0
2008-11-04 07:12:00,83.81,83.835,83.8,83.815,57000000.0
2008-11-04 07:13:00,83.825,83.825,83.8,83.815,32000000.0
2008-11-04 07:14:00,83.795,83.8,83.765,83.775,31000000.0
2008-11-04 07:15:00,83.77,83.775,83.75,83.76,31000000.0
2008-11-04 07:16:00,83.76,83.8,83.755,83.775,23000000.0
2008-11-04 07:17:00,83.775,83.785,83.77,83.785,10000000.0
2008-11-04 07:18:00,83.78,83.825,83.78,83.825,34000000.0
2008-11-04 07:19:00,83.825,83.86,83.82,83.83,33000000.0
2008-11-04 07:20:00,83.835,83.89,83.825,83.86,45100000.0
2008-11-04 07:21:00,83.865,83.935,83.85,83.925,67000000.0
2008-11-04 07:22:00,83.915,83.925,83.8,83.82,56000000.0
2008-11-04 07:23:00,83.805,83.86,83.805,83.81,33000000.0
2008-11-04 07:24:00,83.82,83.82,83.71,83.76,70600000.0
2008-11-04 07:25:00,83.76,83.86,83.76,83.85,166500000.0
2008-11-04 07:26:00,83.855,83.875,83.81,83.865,57000000.0
2008-11-04 07:27:00,83.86,83.86,83.78,83.81,72000000.0
2008-11-04 07:28:00,83.83,83.87,83.815,83.845,22000000.0
2008-11-04 07:29:00,83.855,83.87,83.81,83.82,30000000.0
2008-11-04 07:30:00,83.81,83.83,83.81,83.82,11000000.0
2008-11-04 07:31:00,83.825,83.85,83.8,83.81,39000000.0
2008-11-04 07:32:00,83.805,83.93,83.805,83.93,72000000.0
2008-11-04 07:33:00,83.93,83.97,83.92,83.92,38000000.0
2008-11-04 07:34:00,83.92,83.92,83.885,83.89,51100000.0
2008-11-04 07:35:00,83.895,83.9,83.855,83.855,35000000.0
2008-11-04 07:36:00,83.865,83.865,83.785,83.845,88200000.0
2008-11-04 07:37:00,83.84,83.855,83.83,83.845,23000000.0
2008-11-04 07:38:00,83.845,83.845,83.815,83.815,7000000.0
2008-11-04 07:39:00,83.82,83.82,83.79,83.79,13000000.0
2008-11-04 07:40:00,83.795,83.805,83.775,83.78,21000000.0
2008-11-04 07:41:00,83.775,83.775,83.725,83.745,48000000.0
2008-11-04 07:42:00,83.745,83.77,83.745,83.765,89500000.0
2008-11-04 07:43:00,83.76,83.76,83.69,83.69,316600000.0
2008-11-04 07:44:00,83.675,83.755,83.655,83.745,91300000.0
2008-11-04 07:45:00,83.74,83.765,83.715,83.74,47000000.0
2008-11-04 07:46:00,83.75,83.825,83.75,83.81,57200000.0
2008-11-04 07:47:00,83.815,83.85,83.81,83.82,29000000.0
2008-11-04 07:48:00,83.815,83.82,83.775,83.795,37000000.0
2008-11-04 07:49:00,83.79,83.81,83.77,83.79,23000000.0
2008-11-04 07:50:00,83.795,83.8,83.765,83.79,49400000.0
2008-11-04 07:51:00,83.785,83.8,83.785,83.795,17000000.0
2008-11-04 07:52:00,83.795,83.8,83.78,83.785,33000000.0
2008-11-04 07:53:00,83.78,83.86,83.78,83.855,46000000.0
2008-11-04 07:54:00,83.85,83.895,83.84,83.895,132100000.0
2008-11-04 07:55:00,83.94,83.94,83.87,83.88,334100000.0
2008-11-04 07:56:00,83.885,83.975,83.88,83.955,72000000.0
2008-11-04 07:57:00,83.965,83.985,83.92,83.95,32000000.0
2008-11-04 07:58:00,83.945,83.96,83.88,83.925,30000000.0
2008-11-04 07:59:00,83.93,84.03,83.9,84.0,40200000.0
2008-11-04 08:00:00,83.995,84.045,83.98,83.99,48700000.0
2008-11-04 08:01:00,83.985,84.05,83.985,84.05,51500000.0
2008-11-04 08:02:00,84.06,84.14,84.03,84.14,76000000.0
2008-11-04 08:03:00,84.135,84.14,84.04,84.06,163700000.0
2008-11-04 08:04:00,84.06,84.06,83.95,83.95,266300000.0
2008-11-04 08:05:00,83.95,83.99,83.95,83.975,74900000.0
2008-11-04 08:06:00,83.965,83.97,83.95,83.955,94400000.0
2008-11-04 08:07:00,83.955,83.99,83.95,83.96,139100000.0
2008-11-04 08:08:00,83.96,83.98,83.925,83.975,136000000.0
2008-11-04 08:09:00,83.98,83.99,83.965,83.97,31000000.0
2008-11-04 08:10:00,83.96,84.04,83.96,84.005,195200000.0
2008-11-04 08:11:00,84.0,84.05,84.0,84.045,63100000.0
2008-11-04 08:12:00,84.05,84.1,84.05,84.075,33000000.0
2008-11-04 08:13:00,84.07,84.095,84.065,84.085,39000000.0
2008-11-04 08:14:00,84.09,84.18,84.08,84.175,48000000.0
2008-11-04 08:15:00,84.175,84.2,84.05,84.065,218900000.0
2008-11-04 08:16:00,84.07,84.105,84.07,84.095,125400000.0
2008-11-04 08:17:00,84.09,84.09,84.03,84.065,63000000.0
2008-11-04 08:18:00,84.07,84.155,84.065,84.155,59000000.0
2008-11-04 08:19:00,84.16,84.195,84.12,84.145,47000000.0
2008-11-04 08:20:00,84.13,84.14,84.11,84.125,54000000.0
2008-11-04 08:21:00,84.125,84.125,84.075,84.115,34000000.0
2008-11-04 08:22:00,84.07,84.085,84.06,84.085,22000000.0
2008-11-04 08:23:00,84.085,84.115,84.075,84.11,24000000.0
2008-11-04 08:24:00,84.11,84.11,84.04,84.04,157000000.0
2008-11-04 08:25:00,84.045,84.09,84.02,84.09,146100000.0
2008-11-04 08:26:00,84.095,84.105,84.025,84.025,295900000.0
2008-11-04 08:27:00,84.025,84.025,83.965,83.965,97700000.0
2008-11-04 08:28:00,83.965,83.995,83.965,83.965,44000000.0
2008-11-04 08:29:00,83.97,84.015,83.965,84.01,92600000.0
2008-11-04 08:30:00,84.01,84.025,83.99,84.015,66000000.0
2008-11-04 08:31:00,84.015,84.02,83.95,83.955,59500000.0
2008-11-04 08:32:00,83.955,83.98,83.925,83.93,72200000.0
2008-11-04 08:33:00,83.93,83.93,83.885,83.92,48000000.0
2008-11-04 08:34:00,83.925,83.945,83.9,83.915,80000000.0
2008-11-04 08:35:00,83.92,83.975,83.91,83.96,69000000.0
2008-11-04 08:36:00,83.96,84.02,83.935,84.0,55000000.0
2008-11-04 08:37:00,84.01,84.03,83.985,84.01,32000000.0
2008-11-04 08:38:00,84.005,84.015,83.93,83.93,51000000.0
2008-11-04 08:39:00,83.95,84.0,83.95,84.0,32000000.0
2008-11-04 08:40:00,84.0,84.015,83.99,84.015,32000000.0
2008-11-04 08:41:00,84.015,84.02,83.995,84.01,16000000.0
2008-11-04 08:42:00,84.01,84.025,84.01,84.02,10000000.0
2008-11-04 08:43:00,84.025,84.065,84.0,84.05,39000000.0
2008-11-04 08:44:00,84.05,84.075,84.045,84.05,38000000.0
2008-11-04 08:45:00,84.045,84.075,83.995,84.03,156000000.0
2008-11-04 08:46:00,84.0,84.015,83.97,83.97,77400000.0
2008-11-04 08:47:00,83.96,83.98,83.945,83.955,147000000.0
2008-11-04 08:48:00,83.955,83.98,83.955,83.975,25000000.0
2008-11-04 08:49:00,83.98,83.98,83.955,83.96,24200000.0
2008-11-04 08:50:00,83.955,83.96,83.925,83.925,22200000.0
2008-11-04 08:51:00,83.925,83.935,83.88,83.915,174000000.0
2008-11-04 08:52:00,83.915,83.94,83.87,83.88,66000000.0
2008-11-04 08:53:00,83.88,83.965,83.81,83.93,98700000.0
2008-11-04 08:54:00,83.92,83.935,83.855,83.93,58600000.0
2008-11-04 08:55:00,83.93,83.94,83.89,83.895,43000000.0
2008-11-04 08:56:00,83.885,83.935,83.87,83.9,47000000.0
2008-11-04 08:57:00,83.895,83.94,83.895,83.94,61000000.0
2008-11-04 08:58:00,83.945,83.95,83.915,83.925,41000000.0
2008-11-04 08:59:00,83.93,83.94,83.88,83.88,59000000.0
2008-11-04 09:00:00,83.875,83.965,83.875,83.965,112400000.0
2008-11-04 09:01:00,83.97,84.075,83.95,84.06,216200000.0
2008-11-04 09:02:00,84.06,84.1,84.03,84.09,188400000.0
2008-11-04 09:03:00,84.09,84.095,84.045,84.075,305900000.0
2008-11-04 09:04:00,84.07,84.075,84.03,84.04,501800000.0
2008-11-04 09:05:00,84.04,84.055,84.0,84.055,375200000.0
2008-11-04 09:06:00,84.055,84.085,84.035,84.065,370500000.0
2008-11-04 09:07:00,84.06,84.07,84.01,84.035,390800000.0
2008-11-04 09:08:00,84.04,84.04,84.015,84.03,287000000.0
2008-11-04 09:09:00,84.03,84.03,83.935,83.95,432100000.0
2008-11-04 09:10:00,83.94,83.95,83.87,83.93,505700000.0
2008-11-04 09:11:00,83.94,83.995,83.94,83.995,445300000.0
2008-11-04 09:12:00,84.01,84.045,84.0,84.005,105400000.0
2008-11-04 09:13:00,84.005,84.005,83.925,83.945,138000000.0
2008-11-04 09:14:00,83.95,83.95,83.84,83.91,676999999.0
2008-11-04 09:15:00,83.91,83.925,83.89,83.92,896100000.0
2008-11-04 09:16:00,83.93,83.945,83.9,83.91,363500000.0
2008-11-04 09:17:00,83.91,83.995,83.91,83.98,632700000.0
2008-11-04 09:18:00,83.985,83.99,83.935,83.95,452500000.0
2008-11-04 09:19:00,83.945,84.065,83.91,84.065,909700000.0
2008-11-04 09:20:00,84.07,84.095,84.025,84.03,943400000.0
2008-11-04 09:21:00,84.035,84.05,83.965,84.035,960500000.0
2008-11-04 09:22:00,84.03,84.035,83.985,84.01,660200000.0
2008-11-04 09:23:00,84.015,84.11,84.015,84.08,194000000.0
2008-11-04 09:24:00,84.075,84.14,84.065,84.125,257200000.0
2008-11-04 09:25:00,84.125,84.18,84.12,84.18,117200000.0
2008-11-04 09:26:00,84.18,84.385,84.18,84.37,403400000.0
2008-11-04 09:27:00,84.375,84.445,84.35,84.375,269500000.0
2008-11-04 09:28:00,84.375,84.38,84.335,84.345,175800000.0
2008-11-04 09:29:00,84.345,84.37,84.31,84.335,84000000.0
2008-11-04 09:30:00,84.335,84.405,84.325,84.355,105000000.0
2008-11-04 09:31:00,84.365,84.365,84.275,84.315,96500000.0
2008-11-04 09:32:00,84.31,84.39,84.305,84.365,103000000.0
2008-11-04 09:33:00,84.36,84.45,84.31,84.45,93200000.0
2008-11-04 09:34:00,84.445,84.455,84.355,84.375,124000000.0
2008-11-04 09:35:00,84.365,84.375,84.325,84.34,78200000.0
2008-11-04 09:36:00,84.335,84.36,84.31,84.355,60000000.0
2008-11-04 09:37:00,84.35,84.475,84.35,84.475,96200000.0
2008-11-04 09:38:00,84.48,84.48,84.41,84.435,89000000.0
2008-11-04 09:39:00,84.43,84.43,84.34,84.345,72000000.0
2008-11-04 09:40:00,84.35,84.355,84.305,84.315,85000000.0
2008-11-04 09:41:00,84.325,84.325,84.31,84.32,46000000.0
2008-11-04 09:42:00,84.325,84.33,84.31,84.33,19000000.0
2008-11-04 09:43:00,84.33,84.34,84.315,84.34,29000000.0
2008-11-04 09:44:00,84.34,84.345,84.325,84.34,31000000.0
2008-11-04 09:45:00,84.345,84.39,84.315,84.37,124400000.0
2008-11-04 09:46:00,84.38,84.385,84.295,84.32,46000000.0
2008-11-04 09:47:00,84.325,84.355,84.325,84.34,57000000.0
2008-11-04 09:48:00,84.345,84.345,84.3,84.3,55000000.0
2008-11-04 09:49:00,84.305,84.37,84.3,84.355,97000000.0
2008-11-04 09:50:00,84.35,84.38,84.335,84.365,68000000.0
2008-11-04 09:51:00,84.37,84.4,84.35,84.355,75200000.0
2008-11-04 09:52:00,84.36,84.405,84.355,84.385,83700000.0
2008-11-04 09:53:00,84.385,84.48,84.375,84.455,59100000.0
2008-11-04 09:54:00,84.445,84.47,84.415,84.455,111000000.0
2008-11-04 09:55:00,84.455,84.46,84.4,84.41,147800000.0
2008-11-04 09:56:00,84.405,84.43,84.355,84.355,130900000.0
2008-11-04 09:57:00,84.355,84.38,84.32,84.325,150500000.0
2008-11-04 09:58:00,84.325,84.43,84.305,84.42,140900000.0
2008-11-04 09:59:00,84.43,84.665,84.425,84.655,193600000.0
2008-11-04 10:00:00,84.655,84.655,84.51,84.58,198940000.0
2008-11-04 10:01:00,84.57,84.6,84.515,84.54,158000000.0
2008-11-04 10:02:00,84.54,84.545,84.475,84.485,102200000.0
2008-11-04 10:03:00,84.48,84.515,84.405,84.405,170100000.0
2008-11-04 10:04:00,84.4,84.44,84.285,84.305,182500000.0
2008-11-04 10:05:00,84.31,84.425,84.31,84.38,168700000.0
2008-11-04 10:06:00,84.375,84.42,84.36,84.395,109500000.0
2008-11-04 10:07:00,84.4,84.4,84.315,84.33,130100000.0
2008-11-04 10:08:00,84.335,84.39,84.305,84.365,87600000.0
2008-11-04 10:09:00,84.38,84.39,84.365,84.365,71500000.0
2008-11-04 10:10:00,84.36,84.39,84.355,84.39,84800000.0
2008-11-04 10:11:00,84.39,84.42,84.38,84.41,94000000.0
2008-11-04 10:12:00,84.41,84.525,84.39,84.525,147500000.0
2008-11-04 10:13:00,84.53,84.53,84.44,84.45,114000000.0
2008-11-04 10:14:00,84.455,84.505,84.435,84.49,107300000.0
2008-11-04 10:15:00,84.495,84.515,84.465,84.485,66000000.0
2008-11-04 10:16:00,84.49,84.495,84.44,84.445,106000000.0
2008-11-04 10:17:00,84.45,84.45,84.42,84.425,88300000.0
2008-11-04 10:18:00,84.43,84.515,84.43,84.485,112500000.0
2008-11-04 10:19:00,84.48,84.575,84.455,84.575,115500000.0
2008-11-04 10:20:00,84.58,84.69,84.555,84.645,146500000.0
2008-11-04 10:21:00,84.65,84.73,84.58,84.72,152700000.0
2008-11-04 10:22:00,84.73,84.81,84.72,84.79,149300000.0
2008-11-04 10:23:00,84.79,84.805,84.645,84.665,148000000.0
2008-11-04 10:24:00,84.665,84.735,84.665,84.705,142500000.0
2008-11-04 10:25:00,84.705,84.76,84.695,84.7,133500000.0
2008-11-04 10:26:00,84.7,84.82,84.68,84.71,160000000.0
2008-11-04 10:27:00,84.715,84.76,84.705,84.745,119000000.0
2008-11-04 10:28:00,84.74,84.75,84.67,84.68,114000000.0
2008-11-04 10:29:00,84.68,84.705,84.665,84.68,98900000.0
2008-11-04 10:30:00,84.675,84.735,84.67,84.73,96400000.0
2008-11-04 10:31:00,84.73,84.79,84.66,84.66,121800000.0
2008-11-04 10:32:00,84.665,84.665,84.53,84.545,131400000.0
2008-11-04 10:33:00,84.525,84.575,84.48,84.555,107000000.0
2008-11-04 10:34:00,84.555,84.63,84.535,84.56,123500000.0
2008-11-04 10:35:00,84.555,84.575,84.485,84.52,107500000.0
2008-11-04 10:36:00,84.5,84.525,84.42,84.465,175700000.0
2008-11-04 10:37:00,84.455,84.455,84.31,84.36,303500000.0
2008-11-04 10:38:00,84.36,84.395,84.335,84.38,128900000.0
2008-11-04 10:39:00,84.38,84.41,84.36,84.405,145500000.0
2008-11-04 10:40:00,84.405,84.42,84.365,84.375,193300000.0
2008-11-04 10:41:00,84.38,84.405,84.335,84.38,162700000.0
2008-11-04 10:42:00,84.38,84.49,84.365,84.45,168700000.0
2008-11-04 10:43:00,84.455,84.49,84.315,84.345,249500000.0
2008-11-04 10:44:00,84.345,84.36,84.28,84.3,181500000.0
2008-11-04 10:45:00,84.305,84.32,84.27,84.295,151800000.0
2008-11-04 10:46:00,84.295,84.385,84.28,84.345,180900000.0
2008-11-04 10:47:00,84.345,84.37,84.33,84.335,106900000.0
2008-11-04 10:48:00,84.33,84.485,84.3,84.47,153600000.0
2008-11-04 10:49:00,84.47,84.535,84.445,84.495,178500000.0
2008-11-04 10:50:00,84.495,84.565,84.48,84.52,117400000.0
2008-11-04 10:51:00,84.52,84.525,84.44,84.47,155500000.0
2008-11-04 10:52:00,84.47,84.485,84.375,84.395,141000000.0
2008-11-04 10:53:00,84.395,84.44,84.38,84.44,127000000.0
2008-11-04 10:54:00,84.44,84.44,84.405,84.41,102000000.0
2008-11-04 10:55:00,84.405,84.42,84.365,84.41,122400000.0
2008-11-04 10:56:00,84.415,84.495,84.395,84.44,122300000.0
2008-11-04 10:57:00,84.445,84.48,84.425,84.445,114300000.0
2008-11-04 10:58:00,84.45,84.485,84.43,84.48,112500000.0
2008-11-04 10:59:00,84.48,84.56,84.465,84.56,129400000.0
2008-11-04 11:00:00,84.57,84.625,84.56,84.56,160700000.0
2008-11-04 11:01:00,84.56,84.58,84.4,84.475,151400000.0
2008-11-04 11:02:00,84.48,84.5,84.42,84.43,153700000.0
2008-11-04 11:03:00,84.445,84.48,84.415,84.415,143600000.0
2008-11-04 11:04:00,84.405,84.425,84.265,84.31,194600000.0
2008-11-04 11:05:00,84.315,84.395,84.31,84.36,104000000.0
2008-11-04 11:06:00,84.355,84.38,84.35,84.365,94900000.0
2008-11-04 11:07:00,84.365,84.375,84.33,84.33,107600000.0
2008-11-04 11:08:00,84.33,84.35,84.205,84.235,192500000.0
2008-11-04 11:09:00,84.23,84.295,84.21,84.245,179400000.0
2008-11-04 11:10:00,84.245,84.27,84.2,84.23,167500000.0
2008-11-04 11:11:00,84.225,84.255,84.225,84.235,107400000.0
2008-11-04 11:12:00,84.24,84.245,84.215,84.24,80000000.0
2008-11-04 11:13:00,84.245,84.27,84.225,84.255,85500000.0
2008-11-04 11:14:00,84.26,84.27,84.24,84.265,88100000.0
2008-11-04 11:15:00,84.265,84.34,84.255,84.335,96800000.0
2008-11-04 11:16:00,84.335,84.34,84.3,84.325,125700000.0
2008-11-04 11:17:00,84.325,84.335,84.27,84.28,101500000.0
2008-11-04 11:18:00,84.28,84.355,84.28,84.35,154500000.0
2008-11-04 11:19:00,84.35,84.37,84.31,84.32,160500000.0
2008-11-04 11:20:00,84.325,84.405,84.325,84.39,145100000.0
2008-11-04 11:21:00,84.39,84.395,84.33,84.345,138500000.0
2008-11-04 11:22:00,84.345,84.38,84.33,84.345,101200000.0
2008-11-04 11:23:00,84.355,84.36,84.32,84.36,146300000.0
2008-11-04 11:24:00,84.37,84.375,84.275,84.275,123600000.0
2008-11-04 11:25:00,84.275,84.305,84.265,84.305,90100000.0
2008-11-04 11:26:00,84.31,84.39,84.305,84.385,78400000.0
2008-11-04 11:27:00,84.385,84.405,84.305,84.325,127600000.0
2008-11-04 11:28:00,84.33,84.39,84.325,84.385,154100000.0
2008-11-04 11:29:00,84.385,84.41,84.355,84.405,99200000.0
2008-11-04 11:30:00,84.405,84.43,84.4,84.425,99200000.0
2008-11-04 11:31:00,84.43,84.45,84.4,84.435,89000000.0
2008-11-04 11:32:00,84.435,84.46,84.41,84.42,99900000.0
2008-11-04 11:33:00,84.425,84.43,84.275,84.325,142200000.0
2008-11-04 11:34:00,84.32,84.345,84.285,84.33,144500000.0
2008-11-04 11:35:00,84.34,84.34,84.27,84.27,89400000.0
2008-11-04 11:36:00,84.27,84.3,84.24,84.25,109000000.0
2008-11-04 11:37:00,84.25,84.25,84.19,84.23,104300000.0
2008-11-04 11:38:00,84.225,84.26,84.22,84.255,102700000.0
2008-11-04 11:39:00,84.26,84.395,84.255,84.395,108400000.0
2008-11-04 11:40:00,84.39,84.485,84.37,84.415,138400000.0
2008-11-04 11:41:00,84.415,84.45,84.365,84.405,131600000.0
2008-11-04 11:42:00,84.405,84.45,84.37,84.45,127100000.0
2008-11-04 11:43:00,84.445,84.45,84.375,84.4,86100000.0
2008-11-04 11:44:00,84.4,84.455,84.4,84.44,69700000.0
2008-11-04 11:45:00,84.44,84.48,84.435,84.465,114600000.0
2008-11-04 11:46:00,84.465,84.465,84.415,84.415,75000000.0
2008-11-04 11:47:00,84.415,84.45,84.41,84.43,94700000.0
2008-11-04 11:48:00,84.43,84.44,84.385,84.41,116500000.0
2008-11-04 11:49:00,84.415,84.47,84.405,84.445,102100000.0
2008-11-04 11:50:00,84.445,84.455,84.405,84.405,108400000.0
2008-11-04 11:51:00,84.405,84.415,84.36,84.375,94000000.0
2008-11-04 11:52:00,84.375,84.425,84.37,84.41,95300000.0
2008-11-04 11:53:00,84.41,84.415,84.36,84.39,96400000.0
2008-11-04 11:54:00,84.395,84.57,84.395,84.525,134000000.0
2008-11-04 11:55:00,84.525,84.55,84.46,84.47,114700000.0
2008-11-04 11:56:00,84.49,84.525,84.475,84.495,98300000.0
2008-11-04 11:57:00,84.5,84.545,84.49,84.545,102100000.0
2008-11-04 11:58:00,84.54,84.7,84.53,84.7,122700000.0
2008-11-04 11:59:00,84.705,84.725,84.655,84.66,117200000.0
2008-11-04 12:00:00,84.665,84.69,84.645,84.68,102000000.0
2008-11-04 12:01:00,84.68,84.69,84.625,84.655,84100000.0
2008-11-04 12:02:00,84.665,84.665,84.585,84.605,115100000.0
2008-11-04 12:03:00,84.605,84.605,84.55,84.555,100600000.0
2008-11-04 12:04:00,84.56,84.59,84.53,84.56,116000000.0
2008-11-04 12:05:00,84.555,84.575,84.52,84.53,120200000.0
2008-11-04 12:06:00,84.535,84.56,84.495,84.535,119500000.0
2008-11-04 12:07:00,84.54,84.575,84.51,84.575,115800000.0
2008-11-04 12:08:00,84.58,84.59,84.57,84.585,77500000.0
2008-11-04 12:09:00,84.585,84.645,84.585,84.64,127200000.0
2008-11-04 12:10:00,84.645,84.685,84.625,84.68,140400000.0
2008-11-04 12:11:00,84.685,84.81,84.685,84.755,122100000.0
2008-11-04 12:12:00,84.76,84.76,84.705,84.715,131100000.0
2008-11-04 12:13:00,84.715,84.715,84.675,84.705,137600000.0
2008-11-04 12:14:00,84.695,84.74,84.675,84.73,158900000.0
2008-11-04 12:15:00,84.735,84.78,84.72,84.775,122000000.0
2008-11-04 12:16:00,84.78,84.785,84.755,84.77,96500000.0
2008-11-04 12:17:00,84.76,84.84,84.74,84.78,139800000.0
2008-11-04 12:18:00,84.785,84.79,84.745,84.78,109900000.0
2008-11-04 12:19:00,84.77,84.8,84.74,84.75,113900000.0
2008-11-04 12:20:00,84.745,84.775,84.745,84.77,46000000.0
2008-11-04 12:21:00,84.77,84.845,84.765,84.83,112400000.0
2008-11-04 12:22:00,84.83,84.925,84.83,84.92,165600000.0
2008-11-04 12:23:00,84.92,84.925,84.9,84.92,107000000.0
2008-11-04 12:24:00,84.92,84.98,84.92,84.965,126900000.0
2008-11-04 12:25:00,84.975,84.985,84.93,84.965,111400000.0
2008-11-04 12:26:00,84.965,85.1,84.965,85.05,149100000.0
2008-11-04 12:27:00,85.05,85.095,85.015,85.055,163100000.0
2008-11-04 12:28:00,85.055,85.095,85.015,85.025,143100000.0
2008-11-04 12:29:00,85.03,85.05,84.965,85.01,125800000.0
2008-11-04 12:30:00,85.005,85.05,84.905,84.925,121400000.0
2008-11-04 12:31:00,84.93,84.985,84.925,84.96,90000000.0
2008-11-04 12:32:00,84.96,84.975,84.95,84.955,73000000.0
2008-11-04 12:33:00,84.955,84.965,84.93,84.935,69500000.0
2008-11-04 12:34:00,84.94,85.04,84.94,85.035,137300000.0
2008-11-04 12:35:00,85.04,85.065,85.03,85.03,115900000.0
2008-11-04 12:36:00,85.03,85.055,84.97,84.97,105700000.0
2008-11-04 12:37:00,84.975,85.035,84.975,85.03,92000000.0
2008-11-04 12:38:00,85.03,85.03,84.92,84.93,113100000.0
2008-11-04 12:39:00,84.925,85.005,84.905,84.91,134100000.0
2008-11-04 12:40:00,84.915,84.92,84.86,84.865,136300000.0
2008-11-04 12:41:00,84.87,84.9,84.86,84.87,99800000.0
2008-11-04 12:42:00,84.87,84.895,84.825,84.83,95200000.0
2008-11-04 12:43:00,84.83,84.855,84.775,84.83,120500000.0
2008-11-04 12:44:00,84.82,84.835,84.71,84.73,114000000.0
2008-11-04 12:45:00,84.735,84.775,84.715,84.775,113300000.0
2008-11-04 12:46:00,84.775,84.925,84.77,84.88,128900000.0
2008-11-04 12:47:00,84.885,84.89,84.835,84.865,104700000.0
2008-11-04 12:48:00,84.87,84.9,84.865,84.9,75500000.0
2008-11-04 12:49:00,84.895,84.92,84.89,84.92,89800000.0
2008-11-04 12:50:00,84.915,84.915,84.85,84.89,82300000.0
2008-11-04 12:51:00,84.905,84.955,84.905,84.95,98700000.0
2008-11-04 12:52:00,84.95,84.97,84.94,84.955,83500000.0
2008-11-04 12:53:00,84.955,84.995,84.955,84.99,97200000.0
2008-11-04 12:54:00,84.985,85.0,84.96,84.99,87000000.0
2008-11-04 12:55:00,84.98,84.995,84.91,84.92,104400000.0
2008-11-04 12:56:00,84.92,84.995,84.915,84.99,80900000.0
2008-11-04 12:57:00,84.99,84.995,84.955,84.97,68900000.0
2008-11-04 12:58:00,84.97,84.97,84.94,84.95,95300000.0
2008-11-04 12:59:00,84.95,84.995,84.95,84.96,95200000.0
2008-11-04 13:00:00,84.975,84.995,84.94,84.945,92900000.0
2008-11-04 13:01:00,84.94,84.96,84.925,84.945,66000000.0
2008-11-04 13:02:00,84.94,84.96,84.94,84.95,25000000.0
2008-11-04 13:03:00,84.95,84.96,84.925,84.955,91900000.0
2008-11-04 13:04:00,84.97,85.03,84.965,85.03,90000000.0
2008-11-04 13:05:00,85.025,85.025,84.97,84.985,102000000.0
2008-11-04 13:06:00,84.98,84.99,84.955,84.965,85500000.0
2008-11-04 13:07:00,84.965,85.015,84.95,85.0,107200000.0
2008-11-04 13:08:00,84.99,84.99,84.94,84.97,134100000.0
2008-11-04 13:09:00,84.97,84.97,84.92,84.945,50500000.0
2008-11-04 13:10:00,84.95,84.985,84.94,84.98,89000000.0
2008-11-04 13:11:00,84.98,84.985,84.95,84.965,95000000.0
2008-11-04 13:12:00,84.97,85.0,84.95,85.0,81800000.0
2008-11-04 13:13:00,85.005,85.01,84.935,84.97,70500000.0
2008-11-04 13:14:00,84.965,85.02,84.95,84.955,71900998.0
2008-11-04 13:15:00,84.955,84.97,84.945,84.965,105800000.0
2008-11-04 13:16:00,84.97,84.97,84.92,84.93,120700000.0
2008-11-04 13:17:00,84.93,84.95,84.905,84.905,112000000.0
2008-11-04 13:18:00,84.905,84.905,84.825,84.84,115200000.0
2008-11-04 13:19:00,84.84,84.86,84.83,84.855,87000000.0
2008-11-04 13:20:00,84.855,84.865,84.83,84.865,88300000.0
2008-11-04 13:21:00,84.86,84.895,84.845,84.895,120400000.0
2008-11-04 13:22:00,84.895,84.935,84.89,84.915,122000000.0
2008-11-04 13:23:00,84.915,84.94,84.905,84.92,75900000.0
2008-11-04 13:24:00,84.92,84.935,84.92,84.93,45500000.0
2008-11-04 13:25:00,84.93,84.935,84.89,84.89,65000000.0
2008-11-04 13:26:00,84.895,84.945,84.895,84.94,43900000.0
2008-11-04 13:27:00,84.935,84.98,84.935,84.95,65000000.0
2008-11-04 13:28:00,84.95,84.95,84.93,84.945,31200000.0
2008-11-04 13:29:00,84.95,85.03,84.945,85.025,51500000.0
2008-11-04 13:30:00,85.025,85.05,85.01,85.035,100500000.0
2008-11-04 13:31:00,85.03,85.05,84.965,84.98,103000000.0
2008-11-04 13:32:00,84.975,84.985,84.95,84.96,38000000.0
2008-11-04 13:33:00,84.96,84.96,84.945,84.955,43000000.0
2008-11-04 13:34:00,84.95,84.985,84.945,84.965,48000000.0
2008-11-04 13:35:00,84.965,85.0,84.965,84.975,64500000.0
2008-11-04 13:36:00,84.97,84.995,84.96,84.98,76500000.0
2008-11-04 13:37:00,84.975,84.99,84.975,84.975,38000000.0
2008-11-04 13:38:00,84.975,84.985,84.955,84.975,54000000.0
2008-11-04 13:39:00,84.97,85.045,84.93,84.945,119000000.0
2008-11-04 13:40:00,84.95,84.97,84.915,84.97,91500000.0
2008-11-04 13:41:00,84.965,84.97,84.93,84.935,45400000.0
2008-11-04 13:42:00,84.94,84.95,84.885,84.91,100600000.0
2008-11-04 13:43:00,84.91,84.95,84.895,84.935,101700000.0
2008-11-04 13:44:00,84.935,84.97,84.93,84.955,78500000.0
2008-11-04 13:45:00,84.965,85.005,84.965,85.0,109000000.0
2008-11-04 13:46:00,85.005,85.2,84.99,85.195,146500000.0
2008-11-04 13:47:00,85.205,85.215,85.155,85.2,124500000.0
2008-11-04 13:48:00,85.205,85.34,85.205,85.32,135800000.0
2008-11-04 13:49:00,85.32,85.33,85.245,85.245,122400000.0
2008-11-04 13:50:00,85.245,85.38,85.225,85.38,115000000.0
2008-11-04 13:51:00,85.38,85.41,85.35,85.36,111200000.0
2008-11-04 13:52:00,85.355,85.4,85.315,85.37,125100000.0
2008-11-04 13:53:00,85.365,85.425,85.345,85.42,95900000.0
2008-11-04 13:54:00,85.42,85.42,85.345,85.355,113500000.0
2008-11-04 13:55:00,85.355,85.36,85.32,85.325,56000000.0
2008-11-04 13:56:00,85.325,85.325,85.27,85.29,94000000.0
2008-11-04 13:57:00,85.28,85.32,85.255,85.26,80000000.0
2008-11-04 13:58:00,85.26,85.325,85.25,85.29,126400000.0
2008-11-04 13:59:00,85.295,85.295,85.26,85.265,97000000.0
2008-11-04 14:00:00,85.265,85.29,85.22,85.23,100500000.0
2008-11-04 14:01:00,85.23,85.235,85.2,85.225,82900000.0
2008-11-04 14:02:00,85.23,85.23,85.17,85.18,91500000.0
2008-11-04 14:03:00,85.175,85.18,85.13,85.145,77000000.0
2008-11-04 14:04:00,85.145,85.165,85.12,85.125,95700000.0
2008-11-04 14:05:00,85.125,85.175,85.115,85.155,72000000.0
2008-11-04 14:06:00,85.15,85.16,85.115,85.15,109900000.0
2008-11-04 14:07:00,85.15,85.15,85.06,85.075,81400000.0
2008-11-04 14:08:00,85.075,85.14,85.07,85.125,85500000.0
2008-11-04 14:09:00,85.125,85.145,85.105,85.135,52000000.0
2008-11-04 14:10:00,85.145,85.2,85.14,85.19,91500000.0
2008-11-04 14:11:00,85.195,85.26,85.185,85.255,96000000.0
2008-11-04 14:12:00,85.26,85.275,85.225,85.23,88000000.0
2008-11-04 14:13:00,85.235,85.3,85.215,85.285,70500000.0
2008-11-04 14:14:00,85.285,85.355,85.27,85.33,119400000.0
2008-11-04 14:15:00,85.335,85.335,85.31,85.325,85000000.0
2008-11-04 14:16:00,85.33,85.35,85.295,85.295,105900000.0
2008-11-04 14:17:00,85.295,85.35,85.265,85.34,113500000.0
2008-11-04 14:18:00,85.345,85.355,85.315,85.34,81500000.0
2008-11-04 14:19:00,85.33,85.34,85.275,85.275,85700000.0
2008-11-04 14:20:00,85.27,85.28,85.225,85.24,95000000.0
2008-11-04 14:21:00,85.24,85.335,85.24,85.3,92000000.0
2008-11-04 14:22:00,85.3,85.33,85.265,85.31,108500000.0
2008-11-04 14:23:00,85.305,85.325,85.265,85.28,98000000.0
2008-11-04 14:24:00,85.28,85.3,85.22,85.235,87500000.0
2008-11-04 14:25:00,85.24,85.35,85.235,85.35,106500000.0
2008-11-04 14:26:00,85.345,85.43,85.33,85.43,122000000.0
2008-11-04 14:27:00,85.42,85.43,85.36,85.365,119500000.0
2008-11-04 14:28:00,85.37,85.435,85.36,85.385,85500000.0
2008-11-04 14:29:00,85.39,85.4,85.35,85.355,87500000.0
2008-11-04 14:30:00,85.355,85.385,85.35,85.385,76500000.0
2008-11-04 14:31:00,85.39,85.415,85.38,85.4,111000000.0
2008-11-04 14:32:00,85.4,85.415,85.295,85.325,132000000.0
2008-11-04 14:33:00,85.31,85.37,85.28,85.295,125800499.0
2008-11-04 14:34:00,85.295,85.34,85.295,85.31,138000000.0
2008-11-04 14:35:00,85.31,85.4,85.3,85.36,145500000.0
2008-11-04 14:36:00,85.365,85.385,85.32,85.36,133600000.0
2008-11-04 14:37:00,85.36,85.36,85.285,85.29,104000000.0
2008-11-04 14:38:00,85.295,85.31,85.265,85.29,82500000.0
2008-11-04 14:39:00,85.29,85.36,85.285,85.355,81000000.0
2008-11-04 14:40:00,85.345,85.505,85.345,85.445,127500000.0
2008-11-04 14:41:00,85.45,85.45,85.385,85.4,106500000.0
2008-11-04 14:42:00,85.4,85.485,85.375,85.44,127500000.0
2008-11-04 14:43:00,85.435,85.565,85.43,85.52,141000000.0
2008-11-04 14:44:00,85.525,85.555,85.475,85.485,103500000.0
2008-11-04 14:45:00,85.45,85.58,85.45,85.54,129000000.0
2008-11-04 14:46:00,85.54,85.555,85.515,85.55,106000000.0
2008-11-04 14:47:00,85.555,85.565,85.515,85.535,86500000.0
2008-11-04 14:48:00,85.535,85.58,85.52,85.565,89500000.0
2008-11-04 14:49:00,85.565,85.585,85.52,85.54,113000000.0
2008-11-04 14:50:00,85.54,85.565,85.455,85.46,107500000.0
2008-11-04 14:51:00,85.455,85.545,85.45,85.525,130500000.0
2008-11-04 14:52:00,85.525,85.56,85.495,85.56,93500000.0
2008-11-04 14:53:00,85.565,85.57,85.48,85.53,102500000.0
2008-11-04 14:54:00,85.54,85.54,85.47,85.475,90000000.0
2008-11-04 14:55:00,85.465,85.48,85.405,85.435,117000000.0
2008-11-04 14:56:00,85.435,85.51,85.435,85.495,107500000.0
2008-11-04 14:57:00,85.51,85.535,85.475,85.5,122900000.0
2008-11-04 14:58:00,85.5,85.515,85.485,85.5,65500000.0
2008-11-04 14:59:00,85.5,85.515,85.455,85.465,76500000.0
2008-11-04 15:00:00,85.465,85.595,85.465,85.57,99000000.0
2008-11-04 15:01:00,85.565,85.59,85.495,85.495,88900000.0
2008-11-04 15:02:00,85.49,85.505,85.435,85.455,114400000.0
2008-11-04 15:03:00,85.45,85.48,85.41,85.415,96200000.0
2008-11-04 15:04:00,85.41,85.42,85.4,85.405,86200000.0
2008-11-04 15:05:00,85.41,85.415,85.395,85.405,70000000.0
2008-11-04 15:06:00,85.4,85.41,85.38,85.405,75000000.0
2008-11-04 15:07:00,85.405,85.435,85.385,85.39,102000000.0
2008-11-04 15:08:00,85.39,85.39,85.345,85.355,69900000.0
2008-11-04 15:09:00,85.355,85.37,85.33,85.37,77200000.0
2008-11-04 15:10:00,85.365,85.37,85.315,85.355,114800000.0
2008-11-04 15:11:00,85.35,85.355,85.29,85.305,78400000.0
2008-11-04 15:12:00,85.31,85.31,85.29,85.29,94300000.0
2008-11-04 15:13:00,85.29,85.29,85.18,85.185,116900000.0
2008-11-04 15:14:00,85.185,85.23,85.17,85.195,150800000.0
2008-11-04 15:15:00,85.195,85.275,85.185,85.27,127500000.0
2008-11-04 15:16:00,85.28,85.305,85.22,85.225,146200000.0
2008-11-04 15:17:00,85.23,85.23,85.14,85.145,137100000.0
2008-11-04 15:18:00,85.15,85.16,85.12,85.12,69400000.0
2008-11-04 15:19:00,85.115,85.135,85.075,85.11,109000000.0
2008-11-04 15:20:00,85.1,85.11,85.045,85.06,88400000.0
2008-11-04 15:21:00,85.055,85.125,85.035,85.04,186600000.0
2008-11-04 15:22:00,85.045,85.075,85.01,85.075,95800000.0
2008-11-04 15:23:00,85.075,85.165,85.075,85.14,118300000.0
2008-11-04 15:24:00,85.135,85.15,85.105,85.13,115400000.0
2008-11-04 15:25:00,85.135,85.205,85.125,85.18,112100000.0
2008-11-04 15:26:00,85.18,85.27,85.18,85.22,115200000.0
2008-11-04 15:27:00,85.22,85.24,85.155,85.225,114600000.0
2008-11-04 15:28:00,85.225,85.265,85.17,85.19,108200000.0
2008-11-04 15:29:00,85.19,85.21,85.15,85.175,109400000.0
2008-11-04 15:30:00,85.175,85.205,85.155,85.195,109800000.0
2008-11-04 15:31:00,85.185,85.205,85.18,85.2,111000000.0
2008-11-04 15:32:00,85.195,85.21,85.18,85.205,118200000.0
2008-11-04 15:33:00,85.2,85.23,85.145,85.175,116000000.0
2008-11-04 15:34:00,85.18,85.18,85.035,85.07,141200000.0
2008-11-04 15:35:00,85.07,85.125,85.06,85.08,127200000.0
2008-11-04 15:36:00,85.08,85.09,85.025,85.035,102000000.0
2008-11-04 15:37:00,85.03,85.065,85.01,85.05,136200000.0
2008-11-04 15:38:00,85.045,85.06,85.005,85.01,120700000.0
2008-11-04 15:39:00,85.015,85.015,84.98,84.99,105300000.0
2008-11-04 15:40:00,84.995,85.0,84.875,84.885,109000000.0
2008-11-04 15:41:00,84.89,84.905,84.87,84.885,135100000.0
2008-11-04 15:42:00,84.885,84.94,84.885,84.94,130800000.0
2008-11-04 15:43:00,84.945,84.985,84.935,84.95,105000000.0
2008-11-04 15:44:00,84.95,84.955,84.895,84.91,90000000.0
2008-11-04 15:45:00,84.895,84.955,84.89,84.94,134300000.0
2008-11-04 15:46:00,84.945,84.945,84.9,84.92,69700000.0
2008-11-04 15:47:00,84.92,84.92,84.845,84.85,118200000.0
2008-11-04 15:48:00,84.85,84.88,84.845,84.87,104500000.0
2008-11-04 15:49:00,84.865,84.875,84.815,84.83,60800000.0
2008-11-04 15:50:00,84.83,84.85,84.8,84.825,143000000.0
2008-11-04 15:51:00,84.82,84.82,84.76,84.815,100400000.0
2008-11-04 15:52:00,84.805,84.83,84.79,84.82,94300000.0
2008-11-04 15:53:00,84.825,84.875,84.82,84.87,269800000.0
2008-11-04 15:54:00,84.87,84.88,84.835,84.855,153800000.0
2008-11-04 15:55:00,84.855,84.87,84.82,84.86,415700000.0
2008-11-04 15:56:00,84.86,84.86,84.815,84.815,506600000.0
2008-11-04 15:57:00,84.825,84.85,84.78,84.83,489200000.0
2008-11-04 15:58:00,84.83,84.855,84.83,84.84,118000000.0
2008-11-04 15:59:00,84.84,84.885,84.84,84.88,618200000.0
2008-11-04 16:00:00,84.88,84.985,84.88,84.975,314200000.0
2008-11-04 16:01:00,84.97,84.98,84.94,84.955,197500000.0
2008-11-04 16:02:00,84.955,85.075,84.955,85.05,120600000.0
2008-11-04 16:03:00,85.055,85.145,85.015,85.145,195300000.0
2008-11-04 16:04:00,85.145,85.155,85.09,85.095,192100000.0
2008-11-04 16:05:00,85.09,85.1,85.045,85.085,153800000.0
2008-11-04 16:06:00,85.09,85.095,85.03,85.04,159200000.0
2008-11-04 16:07:00,85.035,85.04,84.985,85.005,230600000.0
2008-11-04 16:08:00,84.995,85.055,84.985,85.04,132700000.0
2008-11-04 16:09:00,85.045,85.045,84.95,84.965,174900000.0
2008-11-04 16:10:00,84.97,85.025,84.96,84.985,112500000.0
2008-11-04 16:11:00,84.99,85.01,84.98,84.995,40200000.0
2008-11-04 16:12:00,84.995,85.0,84.975,84.98,58200000.0
2008-11-04 16:13:00,84.975,85.01,84.925,84.935,124100000.0
2008-11-04 16:14:00,84.93,84.935,84.89,84.905,141800000.0
2008-11-04 16:15:00,84.91,84.93,84.905,84.92,72000000.0
2008-11-04 16:16:00,84.92,84.99,84.9,84.925,81100000.0
2008-11-04 16:17:00,84.93,84.935,84.855,84.87,138400000.0
2008-11-04 16:18:00,84.875,84.895,84.845,84.87,103800000.0
2008-11-04 16:19:00,84.865,84.95,84.86,84.94,162400000.0
2008-11-04 16:20:00,84.94,84.965,84.935,84.965,139900000.0
2008-11-04 16:21:00,84.965,85.03,84.965,85.025,305400000.0
2008-11-04 16:22:00,85.02,85.05,84.995,85.015,463700000.0
2008-11-04 16:23:00,85.015,85.035,84.975,84.99,276900000.0
2008-11-04 16:24:00,84.985,85.035,84.98,84.98,415800000.0
2008-11-04 16:25:00,84.98,85.075,84.975,85.02,149700000.0
2008-11-04 16:26:00,85.015,85.02,84.975,84.995,142000000.0
2008-11-04 16:27:00,84.99,84.995,84.94,84.955,132200000.0
2008-11-04 16:28:00,84.96,84.965,84.95,84.965,170800000.0
2008-11-04 16:29:00,84.965,85.01,84.965,85.005,134000000.0
2008-11-04 16:30:00,85.005,85.06,84.99,85.06,244400000.0
2008-11-04 16:31:00,85.05,85.1,85.04,85.045,184000000.0
2008-11-04 16:32:00,85.04,85.07,85.0,85.035,148000000.0
2008-11-04 16:33:00,85.03,85.07,85.025,85.07,123000000.0
2008-11-04 16:34:00,85.07,85.2,85.06,85.185,140200000.0
2008-11-04 16:35:00,85.19,85.19,85.12,85.175,140500000.0
2008-11-04 16:36:00,85.175,85.23,85.14,85.225,162800000.0
2008-11-04 16:37:00,85.22,85.28,85.175,85.28,235800000.0
2008-11-04 16:38:00,85.275,85.315,85.23,85.295,324100000.0
2008-11-04 16:39:00,85.295,85.37,85.285,85.31,184900000.0
2008-11-04 16:40:00,85.31,85.325,85.23,85.23,228100000.0
2008-11-04 16:41:00,85.235,85.285,85.2,85.27,231900000.0
2008-11-04 16:42:00,85.275,85.31,85.265,85.29,196000000.0
2008-11-04 16:43:00,85.3,85.305,85.21,85.275,184200001.0
2008-11-04 16:44:00,85.265,85.345,85.25,85.345,260500000.0
2008-11-04 16:45:00,85.34,85.37,85.275,85.37,173400000.0
2008-11-04 16:46:00,85.38,85.38,85.29,85.305,142600000.0
2008-11-04 16:47:00,85.305,85.35,85.29,85.305,429000000.0
2008-11-04 16:48:00,85.305,85.35,85.27,85.27,159200000.0
2008-11-04 16:49:00,85.275,85.285,85.24,85.28,135500000.0
2008-11-04 16:50:00,85.28,85.33,85.26,85.325,215000000.0
2008-11-04 16:51:00,85.33,85.385,85.325,85.37,146400000.0
2008-11-04 16:52:00,85.38,85.395,85.32,85.32,244400000.0
2008-11-04 16:53:00,85.32,85.35,85.3,85.305,487000000.0
2008-11-04 16:54:00,85.3,85.305,85.275,85.275,215300000.0
2008-11-04 16:55:00,85.28,85.285,85.2,85.2,187100000.0
2008-11-04 16:56:00,85.205,85.27,85.2,85.265,164300000.0
2008-11-04 16:57:00,85.265,85.275,85.175,85.2,139300000.0
2008-11-04 16:58:00,85.19,85.19,85.11,85.11,259900000.0
2008-11-04 16:59:00,85.11,85.11,85.06,85.06,465000000.0
2008-11-04 17:00:00,85.06,85.085,85.005,85.07,413500000.0
2008-11-04 17:01:00,85.07,85.105,85.035,85.055,250300000.0
2008-11-04 17:02:00,85.055,85.12,85.05,85.085,293700000.0
2008-11-04 17:03:00,85.08,85.08,84.95,84.965,179600000.0
2008-11-04 17:04:00,84.965,85.075,84.965,85.06,306900000.0
2008-11-04 17:05:00,85.055,85.155,85.055,85.145,368000000.0
2008-11-04 17:06:00,85.145,85.155,85.085,85.085,83700000.0
2008-11-04 17:07:00,85.085,85.095,85.06,85.08,113600000.0
2008-11-04 17:08:00,85.08,85.12,85.065,85.11,87800000.0
2008-11-04 17:09:00,85.105,85.155,85.065,85.135,90000000.0
2008-11-04 17:10:00,85.135,85.22,85.12,85.205,150500000.0
2008-11-04 17:11:00,85.21,85.225,85.15,85.16,139800000.0
2008-11-04 17:12:00,85.16,85.225,85.155,85.22,155300000.0
2008-11-04 17:13:00,85.22,85.25,85.19,85.24,234600000.0
2008-11-04 17:14:00,85.245,85.305,85.245,85.29,118100000.0
2008-11-04 17:15:00,85.295,85.31,85.235,85.25,140800000.0
2008-11-04 17:16:00,85.25,85.255,85.205,85.215,111400000.0
2008-11-04 17:17:00,85.21,85.23,85.185,85.23,101900000.0
2008-11-04 17:18:00,85.23,85.265,85.225,85.23,110500000.0
2008-11-04 17:19:00,85.23,85.32,85.225,85.295,237500000.0
2008-11-04 17:20:00,85.295,85.315,85.22,85.245,411500000.0
2008-11-04 17:21:00,85.255,85.29,85.235,85.285,280700000.0
2008-11-04 17:22:00,85.285,85.39,85.28,85.375,367200000.0
2008-11-04 17:23:00,85.38,85.385,85.23,85.28,513600000.0
2008-11-04 17:24:00,85.28,85.29,85.23,85.28,208800000.0
2008-11-04 17:25:00,85.285,85.31,85.245,85.265,102500000.0
2008-11-04 17:26:00,85.27,85.275,85.23,85.265,155400000.0
2008-11-04 17:27:00,85.265,85.29,85.255,85.27,107800000.0
2008-11-04 17:28:00,85.265,85.33,85.265,85.315,115700000.0
2008-11-04 17:29:00,85.31,85.37,85.3,85.36,122000000.0
2008-11-04 17:30:00,85.36,85.4,85.35,85.395,99500000.0
2008-11-04 17:31:00,85.395,85.425,85.38,85.415,109800000.0
2008-11-04 17:32:00,85.415,85.63,85.41,85.625,273800000.0
2008-11-04 17:33:00,85.625,85.66,85.605,85.65,253400000.0
2008-11-04 17:34:00,85.64,85.695,85.64,85.69,207600000.0
2008-11-04 17:35:00,85.69,85.825,85.68,85.82,258800000.0
2008-11-04 17:36:00,85.82,85.865,85.765,85.77,180200000.0
2008-11-04 17:37:00,85.79,85.935,85.78,85.935,216300000.0
2008-11-04 17:38:00,85.93,85.975,85.895,85.95,233200000.0
2008-11-04 17:39:00,85.95,85.96,85.875,85.905,189000000.0
2008-11-04 17:40:00,85.905,85.93,85.88,85.89,108600000.0
2008-11-04 17:41:00,85.885,85.935,85.83,85.935,215500000.0
2008-11-04 17:42:00,85.935,85.975,85.88,85.89,168500000.0
2008-11-04 17:43:00,85.89,85.94,85.85,85.935,141800000.0
2008-11-04 17:44:00,85.935,86.035,85.925,85.985,180100000.0
2008-11-04 17:45:00,85.985,86.03,85.98,85.99,158000000.0
2008-11-04 17:46:00,85.99,86.07,85.985,86.04,171600000.0
2008-11-04 17:47:00,86.045,86.08,86.035,86.07,180700000.0
2008-11-04 17:48:00,86.07,86.21,86.05,86.2,192900000.0
2008-11-04 17:49:00,86.205,86.215,86.185,86.2,208100000.0
2008-11-04 17:50:00,86.2,86.2,86.1,86.14,194300000.0
2008-11-04 17:51:00,86.135,86.17,86.115,86.155,290000000.0
2008-11-04 17:52:00,86.155,86.185,86.125,86.125,273000000.0
2008-11-04 17:53:00,86.13,86.195,86.125,86.18,203100000.0
2008-11-04 17:54:00,86.185,86.19,86.09,86.11,260400000.0
2008-11-04 17:55:00,86.12,86.165,86.05,86.05,219200000.0
2008-11-04 17:56:00,86.045,86.11,86.03,86.08,164500000.0
2008-11-04 17:57:00,86.09,86.095,86.03,86.065,127500000.0
2008-11-04 17:58:00,86.065,86.14,86.0,86.14,153800000.0
2008-11-04 17:59:00,86.14,86.145,86.075,86.135,171400000.0
2008-11-04 18:00:00,86.135,86.155,86.08,86.105,240300000.0
2008-11-04 18:01:00,86.1,86.18,86.09,86.18,322400000.0
2008-11-04 18:02:00,86.185,86.185,86.155,86.16,158200000.0
2008-11-04 18:03:00,86.16,86.22,86.135,86.14,183200000.0
2008-11-04 18:04:00,86.135,86.18,86.115,86.17,313700000.0
2008-11-04 18:05:00,86.18,86.185,86.14,86.155,159900000.0
2008-11-04 18:06:00,86.16,86.245,86.16,86.235,253400000.0
2008-11-04 18:07:00,86.235,86.28,86.15,86.17,146000000.0
2008-11-04 18:08:00,86.17,86.22,86.12,86.13,176500000.0
2008-11-04 18:09:00,86.13,86.175,86.1,86.135,286400000.0
2008-11-04 18:10:00,86.135,86.21,86.135,86.205,151900000.0
2008-11-04 18:11:00,86.2,86.205,86.135,86.14,156300000.0
2008-11-04 18:12:00,86.145,86.16,86.11,86.16,190500000.0
2008-11-04 18:13:00,86.165,86.225,86.165,86.215,150900000.0
2008-11-04 18:14:00,86.215,86.31,86.215,86.29,195200000.0
2008-11-04 18:15:00,86.295,86.315,86.275,86.305,164200000.0
2008-11-04 18:16:00,86.305,86.355,86.29,86.34,99500000.0
2008-11-04 18:17:00,86.355,86.38,86.29,86.31,498500000.0
2008-11-04 18:18:00,86.31,86.345,86.29,86.29,409100000.0
2008-11-04 18:19:00,86.29,86.305,86.265,86.29,539000000.0
2008-11-04 18:20:00,86.3,86.305,86.125,86.18,535200000.0
2008-11-04 18:21:00,86.175,86.22,86.15,86.165,508400000.0
2008-11-04 18:22:00,86.17,86.25,86.17,86.2,549300000.0
2008-11-04 18:23:00,86.195,86.29,86.195,86.275,634100000.0
2008-11-04 18:24:00,86.275,86.295,86.22,86.23,574700000.0
2008-11-04 18:25:00,86.23,86.27,86.175,86.23,325800000.0
2008-11-04 18:26:00,86.2,86.23,86.16,86.23,157300925.0
2008-11-04 18:27:00,86.23,86.265,86.145,86.255,681200000.0
2008-11-04 18:28:00,86.255,86.255,86.195,86.225,624000000.0
2008-11-04 18:29:00,86.225,86.235,86.165,86.165,513600000.0
2008-11-04 18:30:00,86.16,86.22,86.135,86.145,528000000.0
2008-11-04 18:31:00,86.15,86.355,86.14,86.345,441700000.0
2008-11-04 18:32:00,86.34,86.405,86.305,86.335,634800000.0
2008-11-04 18:33:00,86.335,86.41,86.315,86.41,575000000.0
2008-11-04 18:34:00,86.405,86.435,86.385,86.425,399600000.0
2008-11-04 18:35:00,86.43,86.46,86.42,86.455,570000000.0
2008-11-04 18:36:00,86.455,86.555,86.455,86.48,505000000.0
2008-11-04 18:37:00,86.47,86.47,86.39,86.415,554000000.0
2008-11-04 18:38:00,86.42,86.48,86.415,86.47,292000000.0
2008-11-04 18:39:00,86.465,86.465,86.4,86.455,461800000.0
2008-11-04 18:40:00,86.455,86.455,86.405,86.44,462900000.0
2008-11-04 18:41:00,86.445,86.445,86.345,86.345,514400000.0
2008-11-04 18:42:00,86.345,86.36,86.32,86.35,437600000.0
2008-11-04 18:43:00,86.355,86.455,86.35,86.355,410200000.0
2008-11-04 18:44:00,86.355,86.375,86.325,86.355,245000000.0
2008-11-04 18:45:00,86.345,86.345,86.21,86.225,442600000.0
2008-11-04 18:46:00,86.225,86.3,86.21,86.265,375100000.0
2008-11-04 18:47:00,86.27,86.3,86.25,86.265,497800000.0
2008-11-04 18:48:00,86.26,86.295,86.24,86.285,375700000.0
2008-11-04 18:49:00,86.285,86.345,86.265,86.315,449200000.0
2008-11-04 18:50:00,86.31,86.345,86.275,86.31,405200000.0
2008-11-04 18:51:00,86.31,86.405,86.31,86.345,389300000.0
2008-11-04 18:52:00,86.355,86.435,86.355,86.36,369200000.0
2008-11-04 18:53:00,86.36,86.43,86.33,86.42,406800000.0
2008-11-04 18:54:00,86.42,86.425,86.31,86.38,313200000.0
2008-11-04 18:55:00,86.375,86.38,86.295,86.34,240300000.0
2008-11-04 18:56:00,86.34,86.385,86.315,86.385,274400000.0
2008-11-04 18:57:00,86.385,86.4,86.31,86.355,349300000.0
2008-11-04 18:58:00,86.36,86.415,86.33,86.405,269000000.0
2008-11-04 18:59:00,86.405,86.415,86.385,86.395,361800000.0
2008-11-04 19:00:00,86.4,86.4,86.325,86.345,301000000.0
2008-11-04 19:01:00,86.34,86.385,86.34,86.385,323200000.0
2008-11-04 19:02:00,86.39,86.475,86.39,86.46,390800000.0
2008-11-04 19:03:00,86.465,86.465,86.385,86.39,432200000.0
2008-11-04 19:04:00,86.39,86.415,86.32,86.325,476700000.0
2008-11-04 19:05:00,86.325,86.33,86.285,86.32,540400000.0
2008-11-04 19:06:00,86.32,86.33,86.275,86.29,603700000.0
2008-11-04 19:07:00,86.285,86.295,86.265,86.28,414200000.0
2008-11-04 19:08:00,86.275,86.37,86.255,86.37,396600000.0
2008-11-04 19:09:00,86.37,86.495,86.37,86.435,636400000.0
2008-11-04 19:10:00,86.435,86.445,86.385,86.4,361200000.0
2008-11-04 19:11:00,86.4,86.415,86.385,86.415,391000000.0
2008-11-04 19:12:00,86.415,86.51,86.385,86.505,454400000.0
2008-11-04 19:13:00,86.505,86.535,86.39,86.41,432600000.0
2008-11-04 19:14:00,86.41,86.505,86.385,86.505,493800000.0
2008-11-04 19:15:00,86.5,86.6,86.5,86.6,505800000.0
2008-11-04 19:16:00,86.6,86.605,86.56,86.56,160800000.0
2008-11-04 19:17:00,86.56,86.575,86.48,86.51,300400000.0
2008-11-04 19:18:00,86.505,86.54,86.46,86.48,402599998.0
2008-11-04 19:19:00,86.48,86.495,86.435,86.455,354600000.0
2008-11-04 19:20:00,86.455,86.5,86.445,86.485,487800000.0
2008-11-04 19:21:00,86.485,86.495,86.45,86.465,514600000.0
2008-11-04 19:22:00,86.465,86.525,86.465,86.51,316800000.0
2008-11-04 19:23:00,86.51,86.54,86.51,86.54,299400000.0
2008-11-04 19:24:00,86.535,86.565,86.53,86.555,374400000.0
2008-11-04 19:25:00,86.55,86.56,86.51,86.515,392400000.0
2008-11-04 19:26:00,86.51,86.515,86.485,86.49,149400000.0
2008-11-04 19:27:00,86.485,86.5,86.485,86.49,194800000.0
2008-11-04 19:28:00,86.485,86.51,86.45,86.45,318400000.0
2008-11-04 19:29:00,86.455,86.455,86.42,86.435,372200000.0
2008-11-04 19:30:00,86.435,86.44,86.36,86.38,775599974.0
2008-11-04 19:31:00,86.385,86.385,86.295,86.315,379600000.0
2008-11-04 19:32:00,86.315,86.385,86.31,86.385,230800000.0
2008-11-04 19:33:00,86.375,86.375,86.325,86.35,255700000.0
2008-11-04 19:34:00,86.355,86.375,86.345,86.365,254600000.0
2008-11-04 19:35:00,86.36,86.385,86.335,86.37,308200000.0
2008-11-04 19:36:00,86.37,86.385,86.37,86.37,206600000.0
2008-11-04 19:37:00,86.37,86.385,86.36,86.37,149200000.0
2008-11-04 19:38:00,86.37,86.37,86.33,86.35,189200000.0
2008-11-04 19:39:00,86.345,86.355,86.31,86.31,196800000.0
2008-11-04 19:40:00,86.31,86.325,86.3,86.3,175400000.0
2008-11-04 19:41:00,86.3,86.3,86.245,86.255,293000000.0
2008-11-04 19:42:00,86.255,86.27,86.23,86.235,264800000.0
2008-11-04 19:43:00,86.235,86.28,86.23,86.28,207200000.0
2008-11-04 19:44:00,86.28,86.28,86.25,86.28,167200000.0
2008-11-04 19:45:00,86.275,86.295,86.265,86.27,83800000.0
2008-11-04 19:46:00,86.27,86.28,86.27,86.27,24400000.0
2008-11-04 19:47:00,86.27,86.32,86.26,86.31,178000000.0
2008-11-04 19:48:00,86.31,86.33,86.29,86.3,94600000.0
2008-11-04 19:49:00,86.295,86.305,86.25,86.25,197800000.0
2008-11-04 19:50:00,86.25,86.25,86.175,86.18,416000000.0
2008-11-04 19:51:00,86.175,86.195,86.155,86.19,339800000.0
2008-11-04 19:52:00,86.19,86.245,86.19,86.23,300800000.0
2008-11-04 19:53:00,86.235,86.245,86.22,86.235,104400000.0
2008-11-04 19:54:00,86.235,86.25,86.225,86.23,116800000.0
2008-11-04 19:55:00,86.23,86.23,86.155,86.215,155400000.0
2008-11-04 19:56:00,86.215,86.225,86.15,86.155,382600000.0
2008-11-04 19:57:00,86.14,86.21,86.14,86.16,471200000.0
2008-11-04 19:58:00,86.16,86.165,86.11,86.155,246000000.0
2008-11-04 19:59:00,86.155,86.23,86.155,86.22,268800000.0
2008-11-04 20:00:00,86.215,86.275,86.205,86.275,335800000.0
2008-11-04 20:01:00,86.28,86.28,86.255,86.255,193800000.0
2008-11-04 20:02:00,86.255,86.26,86.23,86.235,469600000.0
2008-11-04 20:03:00,86.24,86.285,86.235,86.285,235600000.0
2008-11-04 20:04:00,86.28,86.285,86.255,86.255,384800000.0
2008-11-04 20:05:00,86.26,86.285,86.245,86.28,139400000.0
2008-11-04 20:06:00,86.285,86.325,86.285,86.325,243600000.0
2008-11-04 20:07:00,86.325,86.325,86.295,86.305,218000000.0
2008-11-04 20:08:00,86.305,86.32,86.285,86.285,139600000.0
2008-11-04 20:09:00,86.285,86.295,86.28,86.295,166400000.0
2008-11-04 20:10:00,86.295,86.325,86.29,86.325,98000000.0
2008-11-04 20:11:00,86.325,86.345,86.32,86.32,124000000.0
2008-11-04 20:12:00,86.315,86.315,86.17,86.215,224500000.0
2008-11-04 20:13:00,86.22,86.235,86.185,86.23,279800000.0
2008-11-04 20:14:00,86.23,86.23,86.18,86.185,166400000.0
2008-11-04 20:15:00,86.19,86.215,86.185,86.2,210800000.0
2008-11-04 20:16:00,86.195,86.24,86.19,86.22,166400000.0
2008-11-04 20:17:00,86.215,86.24,86.205,86.23,185400000.0
2008-11-04 20:18:00,86.24,86.275,86.225,86.27,105200000.0
2008-11-04 20:19:00,86.27,86.285,86.215,86.26,143000000.0
2008-11-04 20:20:00,86.265,86.285,86.25,86.265,139000000.0
2008-11-04 20:21:00,86.265,86.3,86.24,86.295,93400000.0
2008-11-04 20:22:00,86.295,86.305,86.295,86.3,43000000.0
2008-11-04 20:23:00,86.3,86.305,86.3,86.305,6000000.0
2008-11-04 20:24:00,86.305,86.305,86.25,86.265,121400000.0
2008-11-04 20:25:00,86.265,86.285,86.255,86.26,67000000.0
2008-11-04 20:26:00,86.265,86.305,86.255,86.305,104400000.0
2008-11-04 20:27:00,86.31,86.325,86.28,86.285,130400000.0
2008-11-04 20:28:00,86.285,86.3,86.265,86.3,67000000.0
2008-11-04 20:29:00,86.3,86.33,86.28,86.295,339600000.0
2008-11-04 20:30:00,86.3,86.33,86.26,86.315,219600000.0
2008-11-04 20:31:00,86.315,86.315,86.19,86.195,364300003.0
2008-11-04 20:32:00,86.2,86.255,86.175,86.175,163800000.0
2008-11-04 20:33:00,86.165,86.18,86.155,86.18,66200000.0
2008-11-04 20:34:00,86.185,86.215,86.15,86.15,130400000.0
2008-11-04 20:35:00,86.155,86.155,86.0,86.03,331900001.0
2008-11-04 20:36:00,86.03,86.035,85.975,85.995,191600000.0
2008-11-04 20:37:00,86.0,86.0,85.98,85.99,136000000.0
2008-11-04 20:38:00,85.99,86.085,85.98,86.025,163400000.0
2008-11-04 20:39:00,86.025,86.085,86.01,86.085,187800000.0
2008-11-04 20:40:00,86.09,86.105,86.045,86.095,103400000.0
2008-11-04 20:41:00,86.095,86.12,86.07,86.1,118600000.0
2008-11-04 20:42:00,86.095,86.14,86.095,86.13,133800000.0
2008-11-04 20:43:00,86.13,86.145,86.11,86.14,156000000.0
2008-11-04 20:44:00,86.145,86.15,86.125,86.125,74000000.0
2008-11-04 20:45:00,86.125,86.14,86.11,86.13,100200000.0
2008-11-04 20:46:00,86.125,86.18,86.125,86.175,165800000.0
2008-11-04 20:47:00,86.175,86.2,86.165,86.17,191000000.0
2008-11-04 20:48:00,86.165,86.195,86.16,86.165,396800000.0
2008-11-04 20:49:00,86.165,86.165,86.085,86.085,287000000.0
2008-11-04 20:50:00,86.085,86.085,86.01,86.01,264200000.0
2008-11-04 20:51:00,86.01,86.085,86.005,86.085,356400000.0
2008-11-04 20:52:00,86.085,86.225,86.06,86.185,302000000.0
2008-11-04 20:53:00,86.185,86.235,86.165,86.22,198800000.0
2008-11-04 20:54:00,86.22,86.22,86.095,86.095,168400000.0
2008-11-04 20:55:00,86.095,86.125,86.07,86.075,361500000.0
2008-11-04 20:56:00,86.075,86.135,86.07,86.11,154700000.0
2008-11-04 20:57:00,86.11,86.155,86.11,86.12,237200000.0
2008-11-04 20:58:00,86.12,86.13,86.11,86.115,207200000.0
2008-11-04 20:59:00,86.115,86.165,86.115,86.15,229000000.0
2008-11-04 21:00:00,86.15,86.15,86.09,86.12,354400000.0
2008-11-04 21:01:00,86.125,86.145,86.1,86.135,320400000.0
2008-11-04 21:02:00,86.13,86.15,86.03,86.03,501000000.0
2008-11-04 21:03:00,86.03,86.03,85.87,85.895,466800000.0
2008-11-04 21:04:00,85.9,85.94,85.825,85.85,664600000.0
2008-11-04 21:05:00,85.85,85.89,85.825,85.83,323200000.0
2008-11-04 21:06:00,85.83,85.875,85.82,85.875,339000000.0
2008-11-04 21:07:00,85.865,85.905,85.86,85.86,364600000.0
2008-11-04 21:08:00,85.86,85.935,85.805,85.89,542000000.0
2008-11-04 21:09:00,85.89,85.905,85.845,85.86,482200000.0
2008-11-04 21:10:00,85.865,85.89,85.85,85.865,388000000.0
2008-11-04 21:11:00,85.865,85.905,85.855,85.885,378100000.0
2008-11-04 21:12:00,85.885,85.895,85.865,85.865,288800000.0
2008-11-04 21:13:00,85.865,85.92,85.855,85.92,448000000.0
2008-11-04 21:14:00,85.92,85.995,85.905,85.91,418800000.0
2008-11-04 21:15:00,85.91,85.92,85.8,85.8,568800000.0
2008-11-04 21:16:00,85.795,85.88,85.785,85.87,673000000.0
2008-11-04 21:17:00,85.875,85.9,85.82,85.82,514800000.0
2008-11-04 21:18:00,85.82,85.84,85.805,85.825,297600000.0
2008-11-04 21:19:00,85.84,85.85,85.815,85.82,242400000.0
2008-11-04 21:20:00,85.825,85.835,85.765,85.785,181800000.0
2008-11-04 21:21:00,85.79,85.82,85.775,85.795,322400000.0
2008-11-04 21:22:00,85.79,85.795,85.74,85.74,75000000.0
2008-11-04 21:23:00,85.735,85.74,85.685,85.71,160400000.0
2008-11-04 21:24:00,85.71,85.765,85.71,85.725,243400000.0
2008-11-04 21:25:00,85.72,85.735,85.705,85.73,253800000.0
2008-11-04 21:26:00,85.725,85.77,85.72,85.77,120000000.0
2008-11-04 21:27:00,85.77,85.78,85.765,85.78,143000000.0
2008-11-04 21:28:00,85.79,85.815,85.79,85.795,262800000.0
2008-11-04 21:29:00,85.795,85.82,85.77,85.8,510200000.0
2008-11-04 21:30:00,85.79,85.81,85.77,85.8,193800000.0
2008-11-04 21:31:00,85.8,85.825,85.795,85.805,122000000.0
2008-11-04 21:32:00,85.805,85.81,85.765,85.775,95100000.0
2008-11-04 21:33:00,85.775,85.775,85.745,85.775,81800000.0
2008-11-04 21:34:00,85.77,85.795,85.735,85.775,160400000.0
2008-11-04 21:35:00,85.775,85.81,85.77,85.795,307400000.0
2008-11-04 21:36:00,85.795,85.795,85.715,85.72,389600000.0
2008-11-04 21:37:00,85.73,85.735,85.705,85.735,247400000.0
2008-11-04 21:38:00,85.74,85.795,85.725,85.76,467000000.0
2008-11-04 21:39:00,85.765,85.78,85.725,85.745,60600000.0
2008-11-04 21:40:00,85.745,85.81,85.745,85.81,174000000.0
2008-11-04 21:41:00,85.81,85.835,85.795,85.805,70000000.0
2008-11-04 21:42:00,85.8,85.815,85.795,85.795,48000000.0
2008-11-04 21:43:00,85.79,85.82,85.765,85.8,155600000.0
2008-11-04 21:44:00,85.8,85.815,85.765,85.77,173200000.0
2008-11-04 21:45:00,85.77,85.77,85.65,85.66,235000000.0
2008-11-04 21:46:00,85.655,85.715,85.655,85.705,287600000.0
2008-11-04 21:47:00,85.7,85.73,85.665,85.675,260400000.0
2008-11-04 21:48:00,85.665,85.665,85.635,85.64,314800000.0
2008-11-04 21:49:00,85.635,85.665,85.615,85.635,285000000.0
2008-11-04 21:50:00,85.63,85.635,85.605,85.61,357400000.0
2008-11-04 21:51:00,85.61,85.63,85.595,85.615,321400000.0
2008-11-04 21:52:00,85.61,85.65,85.595,85.605,171000000.0
2008-11-04 21:53:00,85.6,85.64,85.6,85.605,189200000.0
2008-11-04 21:54:00,85.61,85.61,85.575,85.595,352600000.0
2008-11-04 21:55:00,85.595,85.595,85.5,85.51,370600000.0
2008-11-04 21:56:00,85.51,85.54,85.495,85.53,247800000.0
2008-11-04 21:57:00,85.54,85.555,85.525,85.54,177200000.0
2008-11-04 21:58:00,85.545,85.595,85.535,85.595,296600000.0
2008-11-04 21:59:00,85.6,85.61,85.585,85.605,186400000.0
2008-11-04 22:00:00,85.6,85.635,85.555,85.565,377600000.0
2008-11-04 22:01:00,85.56,85.59,85.56,85.59,138000000.0
2008-11-04 22:02:00,85.59,85.625,85.585,85.605,334400000.0
2008-11-04 22:03:00,85.595,85.62,85.5,85.5,295200000.0
2008-11-04 22:04:00,85.5,85.515,85.49,85.505,312200000.0
2008-11-04 22:05:00,85.51,85.54,85.485,85.525,425000000.0
2008-11-04 22:06:00,85.525,85.545,85.495,85.52,97000000.0
2008-11-04 22:07:00,85.515,85.52,85.455,85.455,62000000.0
2008-11-04 22:08:00,85.46,85.545,85.44,85.545,127000000.0
2008-11-04 22:09:00,85.545,85.555,85.53,85.545,130000000.0
2008-11-04 22:10:00,85.555,85.56,85.495,85.495,123000000.0
2008-11-04 22:11:00,85.49,85.505,85.47,85.485,136600000.0
2008-11-04 22:12:00,85.485,85.525,85.465,85.5,410000000.0
2008-11-04 22:13:00,85.495,85.555,85.485,85.53,162000000.0
2008-11-04 22:14:00,85.53,85.595,85.525,85.58,140000000.0
2008-11-04 22:15:00,85.585,85.68,85.585,85.67,103400000.0
2008-11-04 22:16:00,85.68,85.68,85.625,85.65,292000000.0
2008-11-04 22:17:00,85.65,85.67,85.645,85.67,272000000.0
2008-11-04 22:18:00,85.67,85.68,85.645,85.65,160000000.0
2008-11-04 22:19:00,85.65,85.685,85.65,85.68,65000000.0
2008-11-04 22:20:00,85.68,85.71,85.665,85.7,276800000.0
2008-11-04 22:21:00,85.7,85.7,85.67,85.68,195400000.0
2008-11-04 22:22:00,85.675,85.68,85.63,85.64,190000000.0
2008-11-04 22:23:00,85.64,85.665,85.63,85.635,192000000.0
2008-11-04 22:24:00,85.63,85.645,85.61,85.645,138000000.0
2008-11-04 22:25:00,85.64,85.695,85.63,85.675,273000000.0
2008-11-04 22:26:00,85.675,85.735,85.675,85.725,343500000.0
2008-11-04 22:27:00,85.72,85.755,85.71,85.73,294600000.0
2008-11-04 22:28:00,85.735,85.74,85.725,85.735,150000000.0
2008-11-04 22:29:00,85.735,85.735,85.72,85.72,46600000.0
2008-11-04 22:30:00,85.72,85.73,85.7,85.715,106000000.0
2008-11-04 22:31:00,85.705,85.735,85.69,85.725,172000000.0
2008-11-04 22:32:00,85.73,85.81,85.725,85.805,183000000.0
2008-11-04 22:33:00,85.805,85.805,85.795,85.8,185600000.0
2008-11-04 22:34:00,85.795,85.86,85.795,85.84,110800000.0
2008-11-04 22:35:00,85.84,85.87,85.835,85.845,32000000.0
2008-11-04 22:36:00,85.845,85.86,85.845,85.85,42000000.0
2008-11-04 22:37:00,85.85,85.86,85.84,85.84,172800000.0
2008-11-04 22:38:00,85.845,85.865,85.845,85.855,66000000.0
2008-11-04 22:39:00,85.875,85.905,85.86,85.895,42600000.0
2008-11-04 22:40:00,85.9,85.945,85.9,85.94,36000000.0
2008-11-04 22:41:00,85.935,85.94,85.915,85.92,39000000.0
2008-11-04 22:42:00,85.92,85.925,85.91,85.915,25000000.0
2008-11-04 22:43:00,85.915,85.915,85.885,85.885,23000000.0
2008-11-04 22:44:00,85.88,85.89,85.815,85.88,59000000.0
2008-11-04 22:45:00,85.885,85.89,85.86,85.875,131200000.0
2008-11-04 22:46:00,85.875,85.95,85.865,85.945,162000000.0
2008-11-04 22:47:00,85.94,85.965,85.93,85.935,348200000.0
2008-11-04 22:48:00,85.935,85.985,85.925,85.965,301000000.0
2008-11-04 22:49:00,85.965,85.98,85.965,85.97,135800000.0
2008-11-04 22:50:00,85.965,85.97,85.92,85.93,223800000.0
2008-11-04 22:51:00,85.93,85.945,85.92,85.945,215200000.0
2008-11-04 22:52:00,85.95,85.965,85.935,85.95,204600000.0
2008-11-04 22:53:00,85.945,85.945,85.92,85.92,295200000.0
2008-11-04 22:54:00,85.92,85.935,85.92,85.92,98400000.0
2008-11-04 22:55:00,85.92,85.935,85.905,85.905,113800000.0
2008-11-04 22:56:00,85.91,85.91,85.855,85.88,197600000.0
2008-11-04 22:57:00,85.88,85.895,85.87,85.875,256600000.0
2008-11-04 22:58:00,85.88,85.885,85.85,85.86,94000000.0
2008-11-04 22:59:00,85.855,85.86,85.81,85.845,184400000.0
2008-11-04 23:00:00,85.845,85.845,85.77,85.785,159400000.0
2008-11-04 23:01:00,85.785,85.85,85.785,85.815,102500000.0
2008-11-04 23:02:00,85.82,85.86,85.82,85.855,146000000.0
2008-11-04 23:03:00,85.855,85.855,85.82,85.82,25000000.0
2008-11-04 23:04:00,85.82,85.855,85.81,85.85,45400000.0
2008-11-04 23:05:00,85.855,85.855,85.82,85.825,41200000.0
2008-11-04 23:06:00,85.825,85.825,85.8,85.8,103400000.0
2008-11-04 23:07:00,85.8,85.805,85.79,85.8,25000000.0
2008-11-04 23:08:00,85.8,85.835,85.795,85.835,113000000.0
2008-11-04 23:09:00,85.835,85.84,85.8,85.815,71000000.0
2008-11-04 23:10:00,85.815,85.845,85.79,85.835,256700000.0
2008-11-04 23:11:00,85.83,85.84,85.825,85.835,130200000.0
2008-11-04 23:12:00,85.835,85.855,85.81,85.82,278000000.0
2008-11-04 23:13:00,85.815,85.85,85.81,85.825,290000000.0
2008-11-04 23:14:00,85.82,85.855,85.81,85.85,187000000.0
2008-11-04 23:15:00,85.85,85.85,85.82,85.825,198000000.0
2008-11-04 23:16:00,85.82,85.825,85.805,85.825,90000000.0
2008-11-04 23:17:00,85.84,85.9,85.74,85.865,223360000.0
2008-11-04 23:18:00,85.865,86.005,85.845,85.96,196800000.0
2008-11-04 23:19:00,85.92,85.955,85.875,85.92,97180000.0
2008-11-04 23:20:00,85.92,85.95,85.89,85.89,215000000.0
2008-11-04 23:21:00,85.89,85.955,85.89,85.95,51000000.0
2008-11-04 23:22:00,85.955,85.97,85.92,85.92,34000000.0
2008-11-04 23:23:00,85.925,85.935,85.91,85.92,17000000.0
2008-11-04 23:24:00,85.91,85.93,85.91,85.92,16000000.0
2008-11-04 23:25:00,85.915,85.935,85.86,85.9,60000000.0
2008-11-04 23:26:00,85.885,85.91,85.87,85.89,40000000.0
2008-11-04 23:27:00,85.89,85.93,85.865,85.88,188000000.0
2008-11-04 23:28:00,85.88,85.95,85.875,85.91,163200000.0
2008-11-04 23:29:00,85.9,85.935,85.835,85.88,311900000.0
2008-11-04 23:30:00,85.875,85.91,85.835,85.9,129400000.0
2008-11-04 23:31:00,85.895,85.96,85.835,85.855,201040000.0
2008-11-04 23:32:00,85.855,85.87,85.79,85.795,153000000.0
2008-11-04 23:33:00,85.79,85.79,85.73,85.74,86000000.0
2008-11-04 23:34:00,85.74,85.75,85.675,85.68,48000000.0
2008-11-04 23:35:00,85.68,85.685,85.635,85.655,78000000.0
2008-11-04 23:36:00,85.655,85.655,85.605,85.63,225700000.0
2008-11-04 23:37:00,85.63,85.665,85.62,85.64,159000000.0
2008-11-04 23:38:00,85.64,85.655,85.585,85.61,93000000.0
2008-11-04 23:39:00,85.625,85.64,85.62,85.64,22000000.0
2008-11-04 23:40:00,85.64,85.655,85.63,85.655,92000000.0
2008-11-04 23:41:00,85.66,85.69,85.645,85.67,55000000.0
2008-11-04 23:42:00,85.675,85.73,85.675,85.725,30000000.0
2008-11-04 23:43:00,85.73,85.755,85.725,85.75,57000000.0
2008-11-04 23:44:00,85.755,85.765,85.75,85.76,16000000.0
2008-11-04 23:45:00,85.765,85.77,85.745,85.745,36000000.0
2008-11-04 23:46:00,85.74,85.745,85.715,85.725,23000000.0
2008-11-04 23:47:00,85.72,85.72,85.71,85.71,12800000.0
2008-11-04 23:48:00,85.71,85.72,85.71,85.72,5800000.0
2008-11-04 23:49:00,85.72,85.755,85.72,85.75,15000000.0
2008-11-04 23:50:00,85.755,85.755,85.75,85.75,2000000.0
2008-11-04 23:51:00,85.75,85.75,85.735,85.75,61000000.0
2008-11-04 23:52:00,85.75,85.76,85.74,85.74,37000000.0
2008-11-04 23:53:00,85.74,85.755,85.74,85.74,60000000.0
2008-11-04 23:54:00,85.735,85.745,85.73,85.735,7000000.0
2008-11-04 23:55:00,85.745,85.755,85.745,85.755,10000000.0
2008-11-04 23:56:00,85.77,85.81,85.76,85.8,64000000.0
2008-11-04 23:57:00,85.795,85.8,85.755,85.77,20000000.0
2008-11-04 23:58:00,85.77,85.77,85.635,85.695,35000000.0
2008-11-04 23:59:00,85.68,85.765,85.68,85.745,49000000.0
2008-11-05 00:00:00,85.735,85.761,85.698,85.736,67000000.0
2008-11-05 00:01:00,85.721,85.77,85.698,85.698,64000000.0
2008-11-05 00:02:00,85.712,85.81,85.712,85.712,53000000.0
2008-11-05 00:03:00,85.712,85.784,85.695,85.695,44000000.0
2008-11-05 00:04:00,85.705,85.705,85.685,85.685,4000000.0
2008-11-05 00:05:00,85.695,85.715,85.665,85.665,6000000.0
2008-11-05 00:06:00,85.675,85.71,85.675,85.69,5000000.0
2008-11-05 00:07:00,85.685,85.73,85.685,85.715,12000000.0
2008-11-05 00:08:00,85.725,85.745,85.715,85.73,6000000.0
2008-11-05 00:09:00,85.72,85.73,85.72,85.725,3000000.0
2008-11-05 00:10:00,85.715,85.73,85.715,85.73,7000000.0
2008-11-05 00:11:00,85.735,85.735,85.725,85.725,3000000.0
2008-11-05 00:12:00,85.72,85.74,85.715,85.715,10000000.0
2008-11-05 00:13:00,85.705,85.72,85.705,85.705,14000000.0
2008-11-05 00:14:00,85.7,85.705,85.7,85.705,5000000.0
2008-11-05 00:15:00,85.715,85.715,85.71,85.71,3000000.0
2008-11-05 00:16:00,85.715,85.715,85.685,85.7,11000000.0
2008-11-05 00:17:00,85.71,85.71,85.7,85.705,9000000.0
2008-11-05 00:18:00,85.7,85.815,85.7,85.805,48000000.0
2008-11-05 00:19:00,85.75,85.875,85.75,85.875,33000000.0
2008-11-05 00:20:00,85.835,85.89,85.835,85.87,154080000.0
2008-11-05 00:21:00,85.88,85.89,85.78,85.88,139000000.0
2008-11-05 00:22:00,85.88,85.89,85.855,85.855,21000000.0
2008-11-05 00:23:00,85.835,85.9,85.835,85.89,29560000.0
2008-11-05 00:24:00,85.885,85.9,85.875,85.895,21000000.0
2008-11-05 00:25:00,85.885,85.89,85.875,85.88,8000000.0
2008-11-05 00:26:00,85.88,85.89,85.85,85.855,34200000.0
2008-11-05 00:27:00,85.855,85.855,85.84,85.84,5000000.0
2008-11-05 00:28:00,85.835,85.895,85.83,85.885,21000000.0
2008-11-05 00:29:00,85.875,85.885,85.795,85.88,34000000.0
2008-11-05 00:30:00,85.875,85.89,85.83,85.84,21000000.0
2008-11-05 00:31:00,85.83,85.83,85.78,85.78,38000000.0
2008-11-05 00:32:00,85.78,85.785,85.78,85.78,85000000.0
2008-11-05 00:33:00,85.78,85.78,85.78,85.78,72000000.0
2008-11-05 00:34:00,85.78,85.78,85.76,85.78,192000000.0
2008-11-05 00:35:00,85.78,85.78,85.715,85.73,516000000.0
2008-11-05 00:36:00,85.74,85.76,85.72,85.72,181000000.0
2008-11-05 00:37:00,85.73,85.78,85.73,85.76,410000000.0
2008-11-05 00:38:00,85.745,85.78,85.73,85.78,231620001.0
2008-11-05 00:39:00,85.78,85.78,85.78,85.78,84000000.0
2008-11-05 00:40:00,85.78,85.79,85.765,85.79,114000000.0
2008-11-05 00:41:00,85.795,85.83,85.79,85.825,10000000.0
2008-11-05 00:42:00,85.825,85.83,85.82,85.83,7000000.0
2008-11-05 00:43:00,85.82,85.82,85.78,85.8,34000000.0
2008-11-05 00:44:00,85.805,85.805,85.8,85.8,2000000.0
2008-11-05 00:45:00,85.815,85.82,85.815,85.82,2000000.0
2008-11-05 00:46:00,85.825,85.855,85.825,85.85,45000000.0
2008-11-05 00:47:00,85.815,85.83,85.76,85.81,17000000.0
2008-11-05 00:48:00,85.815,85.83,85.74,85.745,26200000.0
2008-11-05 00:49:00,85.74,85.825,85.74,85.775,143200000.0
2008-11-05 00:50:00,85.78,85.81,85.78,85.8,43400000.0
2008-11-05 00:51:00,85.795,85.815,85.785,85.795,28900000.0
2008-11-05 00:52:00,85.785,85.79,85.765,85.78,40300000.0
2008-11-05 00:53:00,85.775,85.82,85.775,85.82,29400000.0
2008-11-05 00:54:00,85.81,85.81,85.785,85.785,8200000.0
2008-11-05 00:55:00,85.785,85.79,85.77,85.775,35200000.0
2008-11-05 00:56:00,85.77,85.78,85.765,85.77,9200000.0
2008-11-05 00:57:00,85.78,85.8,85.78,85.8,13400000.0
2008-11-05 00:58:00,85.795,85.795,85.79,85.79,5800000.0
2008-11-05 00:59:00,85.79,85.795,85.79,85.795,16200000.0
2008-11-05 01:00:00,85.795,85.815,85.79,85.815,76000000.0
2008-11-05 01:01:00,85.82,85.825,85.805,85.81,119400000.0
2008-11-05 01:02:00,85.8,85.825,85.795,85.795,29000000.0
2008-11-05 01:03:00,85.795,85.805,85.78,85.805,43600000.0
2008-11-05 01:04:00,85.8,85.805,85.77,85.805,47600000.0
2008-11-05 01:05:00,85.805,85.85,85.805,85.84,28000000.0
2008-11-05 01:06:00,85.845,85.885,85.845,85.88,109000000.0
2008-11-05 01:07:00,85.875,85.915,85.87,85.905,59000000.0
2008-11-05 01:08:00,85.905,85.945,85.905,85.945,92600000.0
2008-11-05 01:09:00,85.95,85.95,85.935,85.94,192400000.0
2008-11-05 01:10:00,85.94,85.985,85.895,85.97,91400000.0
2008-11-05 01:11:00,85.965,85.995,85.965,85.975,39200000.0
2008-11-05 01:12:00,85.98,86.0,85.98,85.98,30000000.0
2008-11-05 01:13:00,85.98,85.985,85.975,85.98,35000000.0
2008-11-05 01:14:00,85.97,85.97,85.97,85.97,7000000.0
2008-11-05 01:15:00,85.975,86.005,85.975,86.005,47600000.0
2008-11-05 01:16:00,86.005,86.13,85.97,86.105,104400000.0
2008-11-05 01:17:00,86.105,86.105,86.075,86.09,33000000.0
2008-11-05 01:18:00,86.085,86.085,86.06,86.06,20000000.0
2008-11-05 01:19:00,86.055,86.075,85.915,85.965,43000000.0
2008-11-05 01:20:00,85.955,85.96,85.955,85.955,4000000.0
2008-11-05 01:21:00,85.95,85.975,85.95,85.96,9000000.0
2008-11-05 01:22:00,85.955,86.005,85.88,85.92,30000000.0
2008-11-05 01:23:00,85.85,85.935,85.85,85.92,22000000.0
2008-11-05 01:24:00,85.915,85.92,85.915,85.92,2000000.0
2008-11-05 01:25:00,85.92,85.92,85.85,85.855,15000000.0
2008-11-05 01:26:00,85.865,85.95,85.865,85.915,33200000.0
2008-11-05 01:27:00,85.91,85.925,85.845,85.865,42000000.0
2008-11-05 01:28:00,85.88,85.92,85.865,85.865,41000000.0
2008-11-05 01:29:00,85.87,85.915,85.855,85.9,54400000.0
2008-11-05 01:30:00,85.89,85.895,85.865,85.88,29000000.0
2008-11-05 01:31:00,85.885,85.89,85.87,85.89,14000000.0
2008-11-05 01:32:00,85.885,85.91,85.86,85.9,60000000.0
2008-11-05 01:33:00,85.905,85.955,85.855,85.955,54000000.0
2008-11-05 01:34:00,85.96,85.97,85.95,85.955,11200000.0
2008-11-05 01:35:00,85.95,85.965,85.95,85.965,8800000.0
2008-11-05 01:36:00,85.955,85.96,85.945,85.95,6000000.0
2008-11-05 01:37:00,85.95,85.955,85.93,85.945,99000000.0
2008-11-05 01:38:00,85.94,85.945,85.87,85.875,82000000.0
2008-11-05 01:39:00,85.875,85.875,85.85,85.86,21000000.0
2008-11-05 01:40:00,85.86,85.885,85.81,85.815,56000000.0
2008-11-05 01:41:00,85.82,85.83,85.795,85.815,41000000.0
2008-11-05 01:42:00,85.81,85.835,85.795,85.835,29000000.0
2008-11-05 01:43:00,85.825,85.84,85.8,85.8,70000000.0
2008-11-05 01:44:00,85.8,85.805,85.765,85.765,32000000.0
2008-11-05 01:45:00,85.73,85.795,85.73,85.775,67400000.0
2008-11-05 01:46:00,85.775,85.78,85.73,85.73,70000000.0
2008-11-05 01:47:00,85.73,85.745,85.71,85.73,31200000.0
2008-11-05 01:48:00,85.73,85.745,85.705,85.72,38000000.0
2008-11-05 01:49:00,85.715,85.73,85.68,85.685,92800000.0
2008-11-05 01:50:00,85.69,85.69,85.655,85.68,73400000.0
2008-11-05 01:51:00,85.675,85.685,85.65,85.68,20200000.0
2008-11-05 01:52:00,85.685,85.695,85.68,85.69,18000000.0
2008-11-05 01:53:00,85.685,85.705,85.67,85.705,23000000.0
2008-11-05 01:54:00,85.685,85.75,85.64,85.74,367700000.0
2008-11-05 01:55:00,85.74,85.765,85.725,85.755,318000000.0
2008-11-05 01:56:00,85.755,85.805,85.75,85.775,478700000.0
2008-11-05 01:57:00,85.78,85.79,85.76,85.77,162500000.0
2008-11-05 01:58:00,85.75,85.765,85.75,85.75,121700000.0
2008-11-05 01:59:00,85.765,85.765,85.72,85.735,167900000.0
2008-11-05 02:00:00,85.74,85.75,85.705,85.72,144800000.0
2008-11-05 02:01:00,85.715,85.725,85.68,85.69,290600000.0
2008-11-05 02:02:00,85.685,85.7,85.675,85.69,147800000.0
2008-11-05 02:03:00,85.685,85.695,85.665,85.695,147000000.0
2008-11-05 02:04:00,85.69,85.705,85.685,85.695,161500000.0
2008-11-05 02:05:00,85.69,85.69,85.565,85.565,535400000.0
2008-11-05 02:06:00,85.585,85.62,85.575,85.595,491700000.0
2008-11-05 02:07:00,85.59,85.635,85.58,85.625,533300000.0
2008-11-05 02:08:00,85.625,85.645,85.615,85.635,283000000.0
2008-11-05 02:09:00,85.635,85.645,85.545,85.56,350700000.0
2008-11-05 02:10:00,85.56,85.565,85.465,85.465,240800000.0
2008-11-05 02:11:00,85.465,85.5,85.425,85.5,49000000.0
2008-11-05 02:12:00,85.5,85.5,85.36,85.365,77700000.0
2008-11-05 02:13:00,85.38,85.435,85.305,85.395,257100000.0
2008-11-05 02:14:00,85.405,85.475,85.405,85.47,404900000.0
2008-11-05 02:15:00,85.47,85.47,85.365,85.4,399400000.0
2008-11-05 02:16:00,85.4,85.4,85.245,85.27,208000000.0
2008-11-05 02:17:00,85.28,85.315,85.22,85.31,312700000.0
2008-11-05 02:18:00,85.31,85.34,85.28,85.325,194100000.0
2008-11-05 02:19:00,85.32,85.35,85.275,85.315,247500000.0
2008-11-05 02:20:00,85.31,85.31,85.235,85.28,359900000.0
2008-11-05 02:21:00,85.265,85.27,85.245,85.245,65200000.0
2008-11-05 02:22:00,85.25,85.26,85.21,85.22,222700000.0
2008-11-05 02:23:00,85.225,85.245,85.22,85.24,196000000.0
2008-11-05 02:24:00,85.235,85.275,85.165,85.245,604400000.0
2008-11-05 02:25:00,85.245,85.325,85.24,85.305,364000000.0
2008-11-05 02:26:00,85.305,85.37,85.27,85.27,430400000.0
2008-11-05 02:27:00,85.26,85.26,85.21,85.21,282000000.0
2008-11-05 02:28:00,85.21,85.235,85.17,85.18,460900000.0
2008-11-05 02:29:00,85.185,85.24,85.16,85.195,58400000.0
2008-11-05 02:30:00,85.195,85.215,85.18,85.18,50500000.0
2008-11-05 02:31:00,85.175,85.26,85.175,85.245,212200000.0
2008-11-05 02:32:00,85.25,85.27,85.225,85.245,134500000.0
2008-11-05 02:33:00,85.25,85.28,85.245,85.26,124100000.0
2008-11-05 02:34:00,85.26,85.29,85.235,85.28,122300000.0
2008-11-05 02:35:00,85.275,85.315,85.27,85.315,206800000.0
2008-11-05 02:36:00,85.315,85.36,85.315,85.345,266600000.0
2008-11-05 02:37:00,85.335,85.405,85.335,85.365,318100000.0
2008-11-05 02:38:00,85.37,85.39,85.36,85.39,293600000.0
2008-11-05 02:39:00,85.385,85.41,85.38,85.41,156800000.0
2008-11-05 02:40:00,85.405,85.415,85.405,85.405,129600000.0
2008-11-05 02:41:00,85.405,85.5,85.395,85.49,195800000.0
2008-11-05 02:42:00,85.49,85.57,85.49,85.545,72000000.0
2008-11-05 02:43:00,85.54,85.555,85.49,85.55,52800000.0
2008-11-05 02:44:00,85.55,85.565,85.505,85.54,93600000.0
2008-11-05 02:45:00,85.535,85.67,85.52,85.6,285100000.0
2008-11-05 02:46:00,85.6,85.6,85.49,85.5,400600000.0
2008-11-05 02:47:00,85.5,85.545,85.5,85.52,181300000.0
2008-11-05 02:48:00,85.52,85.53,85.5,85.5,350900000.0
2008-11-05 02:49:00,85.5,85.5,85.435,85.45,287800000.0
2008-11-05 02:50:00,85.45,85.465,85.43,85.43,202400000.0
2008-11-05 02:51:00,85.45,85.45,85.345,85.345,452500000.0
2008-11-05 02:52:00,85.345,85.365,85.295,85.35,110600000.0
2008-11-05 02:53:00,85.35,85.42,85.31,85.415,333600000.0
2008-11-05 02:54:00,85.415,85.475,85.35,85.39,261700000.0
2008-11-05 02:55:00,85.375,85.475,85.375,85.44,83000000.0
2008-11-05 02:56:00,85.44,85.44,85.365,85.395,141300001.0
2008-11-05 02:57:00,85.39,85.405,85.37,85.39,52900000.0
2008-11-05 02:58:00,85.39,85.4,85.38,85.385,49200000.0
2008-11-05 02:59:00,85.385,85.385,85.335,85.37,145300000.0
2008-11-05 03:00:00,85.36,85.41,85.33,85.395,239900000.0
2008-11-05 03:01:00,85.405,85.435,85.385,85.435,69400000.0
2008-11-05 03:02:00,85.445,85.455,85.38,85.385,142600000.0
2008-11-05 03:03:00,85.38,85.47,85.38,85.47,100100000.0
2008-11-05 03:04:00,85.46,85.47,85.41,85.415,48600000.0
2008-11-05 03:05:00,85.405,85.435,85.37,85.375,97300000.0
2008-11-05 03:06:00,85.365,85.365,85.29,85.335,83700000.0
2008-11-05 03:07:00,85.34,85.34,85.26,85.285,78800000.0
2008-11-05 03:08:00,85.295,85.295,85.25,85.26,118700000.0
2008-11-05 03:09:00,85.26,85.295,85.22,85.225,280300000.0
2008-11-05 03:10:00,85.225,85.24,85.19,85.22,530700000.0
2008-11-05 03:11:00,85.225,85.23,85.08,85.12,487900000.0
2008-11-05 03:12:00,85.125,85.175,85.115,85.175,679300000.0
2008-11-05 03:13:00,85.16,85.21,85.155,85.195,543800000.0
2008-11-05 03:14:00,85.195,85.235,85.105,85.145,495000000.0
2008-11-05 03:15:00,85.145,85.24,85.125,85.24,68900000.0
2008-11-05 03:16:00,85.25,85.28,85.23,85.28,93700000.0
2008-11-05 03:17:00,85.29,85.33,85.255,85.26,127500000.0
2008-11-05 03:18:00,85.275,85.345,85.23,85.25,85800000.0
2008-11-05 03:19:00,85.26,85.285,85.235,85.235,93800000.0
2008-11-05 03:20:00,85.24,85.255,85.145,85.155,82700000.0
2008-11-05 03:21:00,85.16,85.18,85.115,85.125,96400000.0
2008-11-05 03:22:00,85.12,85.14,85.035,85.035,264400000.0
2008-11-05 03:23:00,85.05,85.09,85.015,85.05,501000000.0
2008-11-05 03:24:00,85.055,85.08,85.03,85.065,505600000.0
2008-11-05 03:25:00,85.065,85.295,85.065,85.265,592700000.0
2008-11-05 03:26:00,85.26,85.355,85.23,85.255,657000000.0
2008-11-05 03:27:00,85.26,85.27,85.215,85.215,149900000.0
2008-11-05 03:28:00,85.215,85.24,85.19,85.235,157100000.0
2008-11-05 03:29:00,85.23,85.23,85.16,85.16,355300000.0
2008-11-05 03:30:00,85.165,85.19,85.15,85.15,120000000.0
2008-11-05 03:31:00,85.16,85.16,85.12,85.125,231300000.0
2008-11-05 03:32:00,85.125,85.125,85.07,85.09,354700000.0
2008-11-05 03:33:00,85.085,85.125,85.085,85.105,147400000.0
2008-11-05 03:34:00,85.11,85.115,85.1,85.11,168100000.0
2008-11-05 03:35:00,85.11,85.235,85.105,85.215,361700000.0
2008-11-05 03:36:00,85.215,85.215,85.175,85.175,290000000.0
2008-11-05 03:37:00,85.175,85.18,85.14,85.15,377200000.0
2008-11-05 03:38:00,85.15,85.155,85.11,85.12,250200000.0
2008-11-05 03:39:00,85.12,85.16,85.12,85.14,329600000.0
2008-11-05 03:40:00,85.14,85.175,85.125,85.175,343100000.0
2008-11-05 03:41:00,85.17,85.185,85.15,85.17,235400000.0
2008-11-05 03:42:00,85.175,85.21,85.135,85.195,223000000.0
2008-11-05 03:43:00,85.2,85.205,85.18,85.2,336400000.0
2008-11-05 03:44:00,85.205,85.245,85.18,85.21,506600000.0
2008-11-05 03:45:00,85.205,85.205,85.145,85.155,298700000.0
2008-11-05 03:46:00,85.14,85.195,85.13,85.175,366400000.0
2008-11-05 03:47:00,85.17,85.195,85.17,85.19,228800000.0
2008-11-05 03:48:00,85.18,85.225,85.18,85.215,151600000.0
2008-11-05 03:49:00,85.225,85.25,85.21,85.245,271400000.0
2008-11-05 03:50:00,85.245,85.3,85.23,85.28,245500000.0
2008-11-05 03:51:00,85.285,85.3,85.275,85.28,247000000.0
2008-11-05 03:52:00,85.29,85.355,85.285,85.345,76700000.0
2008-11-05 03:53:00,85.35,85.365,85.35,85.36,222400000.0
2008-11-05 03:54:00,85.365,85.365,85.31,85.335,103200000.0
2008-11-05 03:55:00,85.33,85.33,85.25,85.28,345300000.0
2008-11-05 03:56:00,85.28,85.3,85.25,85.3,339400000.0
2008-11-05 03:57:00,85.295,85.335,85.28,85.305,378700000.0
2008-11-05 03:58:00,85.3,85.305,85.265,85.265,179200000.0
2008-11-05 03:59:00,85.27,85.27,85.225,85.265,53000000.0
2008-11-05 04:00:00,85.245,85.28,85.235,85.24,61200000.0
2008-11-05 04:01:00,85.24,85.24,85.225,85.235,256900000.0
2008-11-05 04:02:00,85.235,85.25,85.21,85.21,195600000.0
2008-11-05 04:03:00,85.21,85.275,85.21,85.27,256700000.0
2008-11-05 04:04:00,85.275,85.31,85.26,85.295,60000000.0
2008-11-05 04:05:00,85.29,85.3,85.24,85.27,42000000.0
2008-11-05 04:06:00,85.265,85.27,85.235,85.265,64000000.0
2008-11-05 04:07:00,85.255,85.26,85.24,85.25,27000000.0
2008-11-05 04:08:00,85.26,85.285,85.23,85.255,76700000.0
2008-11-05 04:09:00,85.255,85.255,85.225,85.24,134000000.0
2008-11-05 04:10:00,85.24,85.245,85.23,85.23,100600000.0
2008-11-05 04:11:00,85.235,85.24,85.195,85.2,137400000.0
2008-11-05 04:12:00,85.195,85.295,85.185,85.295,132400000.0
2008-11-05 04:13:00,85.295,85.305,85.28,85.295,21000000.0
2008-11-05 04:14:00,85.295,85.33,85.29,85.325,66000000.0
2008-11-05 04:15:00,85.32,85.34,85.315,85.33,210800000.0
2008-11-05 04:16:00,85.325,85.325,85.28,85.28,82300000.0
2008-11-05 04:17:00,85.28,85.285,85.28,85.28,84400000.0
2008-11-05 04:18:00,85.28,85.345,85.28,85.345,130000000.0
2008-11-05 04:19:00,85.355,85.355,85.3,85.315,85000000.0
2008-11-05 04:20:00,85.32,85.34,85.3,85.325,151000000.0
2008-11-05 04:21:00,85.325,85.345,85.3,85.32,46700000.0
2008-11-05 04:22:00,85.315,85.32,85.27,85.29,35000000.0
2008-11-05 04:23:00,85.295,85.32,85.23,85.275,83000000.0
2008-11-05 04:24:00,85.26,85.305,85.26,85.305,52000000.0
2008-11-05 04:25:00,85.305,85.325,85.295,85.305,66200000.0
2008-11-05 04:26:00,85.295,85.32,85.295,85.295,191000000.0
2008-11-05 04:27:00,85.29,85.33,85.28,85.32,249400000.0
2008-11-05 04:28:00,85.325,85.35,85.325,85.35,88000000.0
2008-11-05 04:29:00,85.35,85.365,85.345,85.345,38000000.0
2008-11-05 04:30:00,85.35,85.36,85.295,85.33,60400000.0
2008-11-05 04:31:00,85.325,85.34,85.32,85.325,19000000.0
2008-11-05 04:32:00,85.325,85.345,85.32,85.34,25000000.0
2008-11-05 04:33:00,85.345,85.435,85.335,85.435,54000000.0
2008-11-05 04:34:00,85.435,85.495,85.425,85.475,125000000.0
2008-11-05 04:35:00,85.47,85.51,85.45,85.5,52400000.0
2008-11-05 04:36:00,85.505,85.555,85.495,85.52,63000000.0
2008-11-05 04:37:00,85.52,85.54,85.5,85.54,62000000.0
2008-11-05 04:38:00,85.545,85.695,85.545,85.64,161800000.0
2008-11-05 04:39:00,85.64,85.64,85.61,85.61,62000000.0
2008-11-05 04:40:00,85.61,85.63,85.605,85.61,34000000.0
2008-11-05 04:41:00,85.615,85.63,85.615,85.63,10000000.0
2008-11-05 04:42:00,85.63,85.65,85.61,85.63,67000000.0
2008-11-05 04:43:00,85.625,85.625,85.56,85.6,50200000.0
2008-11-05 04:44:00,85.605,85.615,85.585,85.59,39000000.0
2008-11-05 04:45:00,85.58,85.59,85.56,85.56,36000000.0
2008-11-05 04:46:00,85.56,85.61,85.54,85.61,76000000.0
2008-11-05 04:47:00,85.61,85.615,85.53,85.54,164400000.0
2008-11-05 04:48:00,85.535,85.595,85.485,85.485,340400000.0
2008-11-05 04:49:00,85.49,85.49,85.46,85.475,234200000.0
2008-11-05 04:50:00,85.475,85.475,85.45,85.465,33000000.0
2008-11-05 04:51:00,85.46,85.465,85.335,85.34,72800000.0
2008-11-05 04:52:00,85.335,85.36,85.315,85.345,68600000.0
2008-11-05 04:53:00,85.36,85.395,85.32,85.35,121100000.0
2008-11-05 04:54:00,85.37,85.395,85.325,85.345,106200000.0
2008-11-05 04:55:00,85.345,85.42,85.345,85.39,169700000.0
2008-11-05 04:56:00,85.4,85.405,85.33,85.38,180000000.0
2008-11-05 04:57:00,85.385,85.39,85.365,85.39,99000000.0
2008-11-05 04:58:00,85.395,85.415,85.35,85.385,40000000.0
2008-11-05 04:59:00,85.39,85.435,85.39,85.415,52600000.0
2008-11-05 05:00:00,85.415,85.42,85.325,85.355,85400000.0
2008-11-05 05:01:00,85.355,85.395,85.345,85.375,43000000.0
2008-11-05 05:02:00,85.38,85.385,85.375,85.375,19000000.0
2008-11-05 05:03:00,85.375,85.395,85.375,85.39,23000000.0
2008-11-05 05:04:00,85.395,85.455,85.39,85.45,65200000.0
2008-11-05 05:05:00,85.45,85.46,85.45,85.455,54000000.0
2008-11-05 05:06:00,85.455,85.525,85.455,85.485,150000000.0
2008-11-05 05:07:00,85.49,85.49,85.44,85.445,28000000.0
2008-11-05 05:08:00,85.445,85.455,85.425,85.455,43000000.0
2008-11-05 05:09:00,85.46,85.49,85.445,85.485,127000000.0
2008-11-05 05:10:00,85.485,85.5,85.445,85.475,80400000.0
2008-11-05 05:11:00,85.475,85.515,85.475,85.495,66000000.0
2008-11-05 05:12:00,85.49,85.515,85.48,85.515,52000000.0
2008-11-05 05:13:00,85.515,85.6,85.51,85.585,71200000.0
2008-11-05 05:14:00,85.58,85.635,85.56,85.625,55000000.0
2008-11-05 05:15:00,85.62,85.695,85.62,85.685,112000000.0
2008-11-05 05:16:00,85.69,85.69,85.655,85.655,49000000.0
2008-11-05 05:17:00,85.65,85.65,85.64,85.645,27000000.0
2008-11-05 05:18:00,85.65,85.655,85.62,85.635,42000000.0
2008-11-05 05:19:00,85.63,85.63,85.6,85.625,62000000.0
2008-11-05 05:20:00,85.62,85.64,85.615,85.625,44000000.0
2008-11-05 05:21:00,85.625,85.625,85.6,85.605,24700000.0
2008-11-05 05:22:00,85.6,85.62,85.545,85.595,138600000.0
2008-11-05 05:23:00,85.6,85.635,85.595,85.625,50800000.0
2008-11-05 05:24:00,85.625,85.64,85.625,85.64,20200000.0
2008-11-05 05:25:00,85.645,85.66,85.595,85.66,79000000.0
2008-11-05 05:26:00,85.655,85.675,85.64,85.66,39700000.0
2008-11-05 05:27:00,85.66,85.66,85.635,85.66,20000000.0
2008-11-05 05:28:00,85.66,85.685,85.65,85.68,15000000.0
2008-11-05 05:29:00,85.68,85.69,85.65,85.655,38000000.0
2008-11-05 05:30:00,85.65,85.655,85.635,85.65,19000000.0
2008-11-05 05:31:00,85.645,85.65,85.635,85.65,12000000.0
2008-11-05 05:32:00,85.64,85.64,85.63,85.635,16000000.0
2008-11-05 05:33:00,85.63,85.64,85.605,85.61,41000000.0
2008-11-05 05:34:00,85.615,85.62,85.595,85.62,13000000.0
2008-11-05 05:35:00,85.605,85.61,85.59,85.595,27000000.0
2008-11-05 05:36:00,85.59,85.59,85.475,85.535,113600000.0
2008-11-05 05:37:00,85.535,85.535,85.44,85.47,283400000.0
2008-11-05 05:38:00,85.49,85.49,85.455,85.47,39000000.0
2008-11-05 05:39:00,85.465,85.47,85.44,85.45,47000000.0
2008-11-05 05:40:00,85.445,85.445,85.355,85.425,115700000.0
2008-11-05 05:41:00,85.425,85.44,85.38,85.44,28000000.0
2008-11-05 05:42:00,85.44,85.48,85.44,85.465,30000000.0
2008-11-05 05:43:00,85.465,85.48,85.465,85.475,14000000.0
2008-11-05 05:44:00,85.465,85.47,85.465,85.47,15000000.0
2008-11-05 05:45:00,85.48,85.485,85.475,85.485,14200000.0
2008-11-05 05:46:00,85.51,85.51,85.485,85.505,54000000.0
2008-11-05 05:47:00,85.51,85.51,85.49,85.495,132000000.0
2008-11-05 05:48:00,85.49,85.495,85.455,85.47,66000000.0
2008-11-05 05:49:00,85.465,85.49,85.46,85.485,17000000.0
2008-11-05 05:50:00,85.48,85.48,85.45,85.46,21000000.0
2008-11-05 05:51:00,85.465,85.48,85.465,85.47,9000000.0
2008-11-05 05:52:00,85.475,85.52,85.475,85.52,26700000.0
2008-11-05 05:53:00,85.515,85.54,85.5,85.54,33300000.0
2008-11-05 05:54:00,85.535,85.54,85.515,85.53,45000000.0
2008-11-05 05:55:00,85.53,85.54,85.52,85.53,22000000.0
2008-11-05 05:56:00,85.53,85.59,85.51,85.59,42000000.0
2008-11-05 05:57:00,85.6,85.67,85.6,85.66,105000000.0
2008-11-05 05:58:00,85.665,85.685,85.575,85.615,131040000.0
2008-11-05 05:59:00,85.62,85.64,85.58,85.585,56000000.0
2008-11-05 06:00:00,85.59,85.6,85.565,85.595,18000000.0
2008-11-05 06:01:00,85.59,85.6,85.59,85.6,14000000.0
2008-11-05 06:02:00,85.6,85.62,85.595,85.605,26000000.0
2008-11-05 06:03:00,85.615,85.635,85.61,85.61,89000000.0
2008-11-05 06:04:00,85.625,85.625,85.58,85.595,122000000.0
2008-11-05 06:05:00,85.565,85.585,85.555,85.58,44000000.0
2008-11-05 06:06:00,85.585,85.635,85.585,85.59,40200000.0
2008-11-05 06:07:00,85.59,85.59,85.515,85.53,198200000.0
2008-11-05 06:08:00,85.525,85.525,85.435,85.435,272000000.0
2008-11-05 06:09:00,85.44,85.44,85.33,85.41,118000000.0
2008-11-05 06:10:00,85.41,85.41,85.325,85.325,91200000.0
2008-11-05 06:11:00,85.32,85.33,85.2,85.205,212400000.0
2008-11-05 06:12:00,85.205,85.25,85.125,85.24,370600000.0
2008-11-05 06:13:00,85.235,85.245,85.165,85.22,232600000.0
2008-11-05 06:14:00,85.225,85.25,85.18,85.19,73800000.0
2008-11-05 06:15:00,85.2,85.27,85.155,85.165,98600000.0
2008-11-05 06:16:00,85.16,85.24,85.15,85.19,202000000.0
2008-11-05 06:17:00,85.19,85.225,85.075,85.075,224500000.0
2008-11-05 06:18:00,85.07,85.07,84.845,84.895,112200000.0
2008-11-05 06:19:00,84.89,84.965,84.87,84.92,166500000.0
2008-11-05 06:20:00,84.94,84.955,84.915,84.955,212100000.0
2008-11-05 06:21:00,84.955,85.03,84.935,85.025,371100000.0
2008-11-05 06:22:00,85.015,85.2,85.015,85.16,466400000.0
2008-11-05 06:23:00,85.155,85.2,85.11,85.17,145700000.0
2008-11-05 06:24:00,85.175,85.205,85.17,85.17,77800000.0
2008-11-05 06:25:00,85.17,85.17,85.115,85.125,252000000.0
2008-11-05 06:26:00,85.14,85.19,85.14,85.19,193000000.0
2008-11-05 06:27:00,85.185,85.205,85.17,85.2,187700000.0
2008-11-05 06:28:00,85.2,85.21,85.085,85.085,127100000.0
2008-11-05 06:29:00,85.08,85.145,85.06,85.1,97200000.0
2008-11-05 06:30:00,85.105,85.175,85.095,85.175,28600000.0
2008-11-05 06:31:00,85.17,85.21,85.17,85.205,28400000.0
2008-11-05 06:32:00,85.2,85.24,85.185,85.2,73000000.0
2008-11-05 06:33:00,85.2,85.2,85.095,85.11,150300000.0
2008-11-05 06:34:00,85.11,85.11,85.075,85.075,348800000.0
2008-11-05 06:35:00,85.08,85.095,84.97,84.98,487600000.0
2008-11-05 06:36:00,84.98,84.985,84.85,84.875,514900000.0
2008-11-05 06:37:00,84.87,84.87,84.65,84.65,587200000.0
2008-11-05 06:38:00,84.645,84.66,84.6,84.655,196300000.0
2008-11-05 06:39:00,84.655,84.77,84.655,84.745,72900000.0
2008-11-05 06:40:00,84.73,84.755,84.725,84.725,44000000.0
2008-11-05 06:41:00,84.72,84.86,84.71,84.845,89800000.0
2008-11-05 06:42:00,84.85,84.875,84.7,84.715,120600000.0
2008-11-05 06:43:00,84.715,84.78,84.68,84.76,65400000.0
2008-11-05 06:44:00,84.78,84.85,84.775,84.815,136800000.0
2008-11-05 06:45:00,84.815,84.815,84.78,84.78,84600000.0
2008-11-05 06:46:00,84.78,84.805,84.77,84.805,102600000.0
2008-11-05 06:47:00,84.8,84.805,84.765,84.765,20000000.0
2008-11-05 06:48:00,84.77,84.785,84.73,84.73,67800000.0
2008-11-05 06:49:00,84.73,84.73,84.665,84.68,37800000.0
2008-11-05 06:50:00,84.715,84.73,84.685,84.73,87400000.0
2008-11-05 06:51:00,84.73,84.735,84.73,84.735,20200000.0
2008-11-05 06:52:00,84.74,84.78,84.73,84.78,28000000.0
2008-11-05 06:53:00,84.78,84.785,84.76,84.785,19900000.0
2008-11-05 06:54:00,84.785,84.85,84.78,84.815,148400000.0
2008-11-05 06:55:00,84.81,84.825,84.805,84.82,24900000.0
2008-11-05 06:56:00,84.82,84.835,84.815,84.83,53200000.0
2008-11-05 06:57:00,84.845,84.845,84.825,84.825,58000000.0
2008-11-05 06:58:00,84.825,84.88,84.82,84.88,18200000.0
2008-11-05 06:59:00,84.875,84.895,84.875,84.89,17200000.0
2008-11-05 07:00:00,84.89,84.895,84.78,84.82,48600000.0
2008-11-05 07:01:00,84.82,84.83,84.81,84.81,24200000.0
2008-11-05 07:02:00,84.81,84.81,84.77,84.77,203000000.0
2008-11-05 07:03:00,84.77,84.785,84.745,84.77,69000000.0
2008-11-05 07:04:00,84.77,84.83,84.765,84.8,78800000.0
2008-11-05 07:05:00,84.805,84.825,84.735,84.74,37000000.0
2008-11-05 07:06:00,84.745,84.76,84.74,84.745,137000000.0
2008-11-05 07:07:00,84.745,84.76,84.705,84.705,283000000.0
2008-11-05 07:08:00,84.71,84.775,84.705,84.775,109500000.0
2008-11-05 07:09:00,84.77,84.81,84.75,84.79,253500000.0
2008-11-05 07:10:00,84.805,84.825,84.805,84.81,74200000.0
2008-11-05 07:11:00,84.805,84.81,84.77,84.78,128000000.0
2008-11-05 07:12:00,84.78,84.795,84.77,84.78,232000000.0
2008-11-05 07:13:00,84.785,84.785,84.745,84.745,145200000.0
2008-11-05 07:14:00,84.75,84.75,84.75,84.75,4600000.0
2008-11-05 07:15:00,84.765,84.765,84.635,84.635,62800000.0
2008-11-05 07:16:00,84.64,84.73,84.635,84.635,253000000.0
2008-11-05 07:17:00,84.635,84.67,84.61,84.66,132600000.0
2008-11-05 07:18:00,84.675,84.765,84.625,84.75,77700000.0
2008-11-05 07:19:00,84.74,84.745,84.68,84.71,86900000.0
2008-11-05 07:20:00,84.715,84.76,84.695,84.76,174400000.0
2008-11-05 07:21:00,84.76,84.835,84.76,84.815,340400000.0
2008-11-05 07:22:00,84.815,84.85,84.78,84.82,213700000.0
2008-11-05 07:23:00,84.82,84.86,84.82,84.84,173000000.0
2008-11-05 07:24:00,84.835,84.84,84.79,84.835,84000000.0
2008-11-05 07:25:00,84.84,84.875,84.84,84.86,76200000.0
2008-11-05 07:26:00,84.84,84.85,84.82,84.84,53000000.0
2008-11-05 07:27:00,84.835,84.92,84.835,84.86,56000000.0
2008-11-05 07:28:00,84.88,84.895,84.855,84.855,44000000.0
2008-11-05 07:29:00,84.85,84.875,84.8,84.875,61200000.0
2008-11-05 07:30:00,84.88,84.9,84.745,84.745,65000000.0
2008-11-05 07:31:00,84.735,84.815,84.72,84.78,75200000.0
2008-11-05 07:32:00,84.78,84.785,84.71,84.78,74000000.0
2008-11-05 07:33:00,84.775,84.795,84.745,84.745,24000000.0
2008-11-05 07:34:00,84.72,84.75,84.71,84.735,49600000.0
2008-11-05 07:35:00,84.73,84.965,84.73,84.855,103740000.0
2008-11-05 07:36:00,84.85,84.955,84.85,84.955,62000000.0
2008-11-05 07:37:00,84.95,85.065,84.92,84.96,88000000.0
2008-11-05 07:38:00,84.955,84.995,84.92,84.94,81200000.0
2008-11-05 07:39:00,84.935,84.975,84.915,84.965,33000000.0
2008-11-05 07:40:00,84.965,84.99,84.88,84.895,56200000.0
2008-11-05 07:41:00,84.9,84.9,84.875,84.89,48000000.0
2008-11-05 07:42:00,84.9,84.97,84.9,84.935,140000000.0
2008-11-05 07:43:00,84.94,84.975,84.94,84.965,172700000.0
2008-11-05 07:44:00,84.965,85.065,84.965,85.035,119400000.0
2008-11-05 07:45:00,85.035,85.085,85.005,85.04,189200000.0
2008-11-05 07:46:00,85.04,85.085,85.04,85.065,44400000.0
2008-11-05 07:47:00,85.075,85.15,85.075,85.11,56200000.0
2008-11-05 07:48:00,85.1,85.105,85.08,85.09,66400000.0
2008-11-05 07:49:00,85.09,85.115,85.09,85.09,244400000.0
2008-11-05 07:50:00,85.09,85.105,84.975,85.105,155700000.0
2008-11-05 07:51:00,85.1,85.125,85.075,85.095,393700000.0
2008-11-05 07:52:00,85.095,85.105,85.08,85.1,230400000.0
2008-11-05 07:53:00,85.09,85.105,84.93,84.94,381400000.0
2008-11-05 07:54:00,84.94,84.97,84.93,84.97,256400000.0
2008-11-05 07:55:00,84.995,84.995,84.965,84.975,70000000.0
2008-11-05 07:56:00,84.985,85.09,84.98,85.06,60000000.0
2008-11-05 07:57:00,85.065,85.1,85.045,85.045,49000000.0
2008-11-05 07:58:00,85.05,85.05,84.99,85.005,39000000.0
2008-11-05 07:59:00,84.99,85.12,84.99,85.12,42000000.0
2008-11-05 08:00:00,85.125,85.125,85.03,85.065,50200000.0
2008-11-05 08:01:00,85.08,85.24,85.08,85.15,83000000.0
2008-11-05 08:02:00,85.15,85.27,85.14,85.27,74000000.0
2008-11-05 08:03:00,85.265,85.28,85.215,85.27,87000000.0
2008-11-05 08:04:00,85.275,85.3,85.225,85.245,80000000.0
2008-11-05 08:05:00,85.245,85.28,85.23,85.23,44000000.0
2008-11-05 08:06:00,85.22,85.275,85.2,85.225,53900000.0
2008-11-05 08:07:00,85.22,85.23,85.18,85.19,49000000.0
2008-11-05 08:08:00,85.185,85.24,85.185,85.21,66000000.0
2008-11-05 08:09:00,85.215,85.215,85.18,85.18,33000000.0
2008-11-05 08:10:00,85.17,85.215,85.155,85.215,34000000.0
2008-11-05 08:11:00,85.225,85.29,85.21,85.215,56000000.0
2008-11-05 08:12:00,85.225,85.23,85.135,85.19,45000000.0
2008-11-05 08:13:00,85.185,85.2,85.16,85.18,27000000.0
2008-11-05 08:14:00,85.175,85.215,85.175,85.21,50000000.0
2008-11-05 08:15:00,85.21,85.22,85.125,85.2,30000000.0
2008-11-05 08:16:00,85.19,85.205,85.165,85.185,27000000.0
2008-11-05 08:17:00,85.18,85.195,85.17,85.185,23000000.0
2008-11-05 08:18:00,85.15,85.185,85.15,85.16,39300000.0
2008-11-05 08:19:00,85.155,85.22,85.15,85.22,47000000.0
2008-11-05 08:20:00,85.215,85.305,85.205,85.29,40600000.0
2008-11-05 08:21:00,85.29,85.36,85.215,85.325,65000000.0
2008-11-05 08:22:00,85.325,85.375,85.32,85.37,48600000.0
2008-11-05 08:23:00,85.365,85.575,85.355,85.575,71000000.0
2008-11-05 08:24:00,85.59,85.62,85.435,85.435,94000000.0
2008-11-05 08:25:00,85.43,85.465,85.415,85.42,63700000.0
2008-11-05 08:26:00,85.41,85.455,85.41,85.445,35400000.0
2008-11-05 08:27:00,85.45,85.495,85.43,85.48,45400000.0
2008-11-05 08:28:00,85.47,85.525,85.455,85.52,37400000.0
2008-11-05 08:29:00,85.52,85.56,85.505,85.525,54000000.0
2008-11-05 08:30:00,85.52,85.52,85.485,85.49,23200000.0
2008-11-05 08:31:00,85.485,85.485,85.43,85.435,48800000.0
2008-11-05 08:32:00,85.435,85.445,85.395,85.405,55000000.0
2008-11-05 08:33:00,85.405,85.405,85.375,85.38,32000000.0
2008-11-05 08:34:00,85.37,85.37,85.265,85.27,68500000.0
2008-11-05 08:35:00,85.27,85.37,85.265,85.3,58000000.0
2008-11-05 08:36:00,85.305,85.415,85.305,85.405,40000000.0
2008-11-05 08:37:00,85.4,85.45,85.395,85.43,33000000.0
2008-11-05 08:38:00,85.43,85.43,85.355,85.385,48200000.0
2008-11-05 08:39:00,85.38,85.425,85.38,85.425,21000000.0
2008-11-05 08:40:00,85.42,85.45,85.41,85.42,50000000.0
2008-11-05 08:41:00,85.435,85.44,85.355,85.355,56100000.0
2008-11-05 08:42:00,85.355,85.37,85.315,85.33,63600000.0
2008-11-05 08:43:00,85.335,85.335,85.305,85.33,38600000.0
2008-11-05 08:44:00,85.34,85.37,85.325,85.335,28200000.0
2008-11-05 08:45:00,85.33,85.37,85.32,85.33,46800000.0
2008-11-05 08:46:00,85.33,85.33,85.265,85.27,44000000.0
2008-11-05 08:47:00,85.275,85.295,85.26,85.29,47500000.0
2008-11-05 08:48:00,85.3,85.33,85.275,85.3,35000000.0
2008-11-05 08:49:00,85.315,85.42,85.315,85.38,75000000.0
2008-11-05 08:50:00,85.39,85.39,85.325,85.375,40000000.0
2008-11-05 08:51:00,85.39,85.425,85.37,85.405,26700000.0
2008-11-05 08:52:00,85.37,85.39,85.32,85.33,20600000.0
2008-11-05 08:53:00,85.335,85.34,85.325,85.33,20200000.0
2008-11-05 08:54:00,85.325,85.33,85.28,85.28,30000000.0
2008-11-05 08:55:00,85.275,85.275,85.225,85.25,54600000.0
2008-11-05 08:56:00,85.255,85.255,85.23,85.245,28000000.0
2008-11-05 08:57:00,85.235,85.235,85.2,85.205,35000000.0
2008-11-05 08:58:00,85.205,85.21,85.105,85.105,85000000.0
2008-11-05 08:59:00,85.11,85.115,85.045,85.115,41800000.0
2008-11-05 09:00:00,85.105,85.145,85.095,85.125,133600000.0
2008-11-05 09:01:00,85.13,85.225,85.13,85.17,386000000.0
2008-11-05 09:02:00,85.165,85.17,85.085,85.085,378500000.0
2008-11-05 09:03:00,85.085,85.09,84.9,84.95,541600000.0
2008-11-05 09:04:00,84.955,84.96,84.815,84.845,436800000.0
2008-11-05 09:05:00,84.855,84.955,84.82,84.915,573700000.0
2008-11-05 09:06:00,84.91,84.93,84.84,84.88,416400000.0
2008-11-05 09:07:00,84.885,84.925,84.885,84.925,512000000.0
2008-11-05 09:08:00,84.935,85.06,84.915,84.99,335000000.0
2008-11-05 09:09:00,84.995,85.07,84.975,85.065,459200000.0
2008-11-05 09:10:00,85.065,85.16,85.045,85.045,531600000.0
2008-11-05 09:11:00,85.04,85.045,84.975,84.975,530000000.0
2008-11-05 09:12:00,84.985,84.995,84.935,84.955,284000000.0
2008-11-05 09:13:00,84.945,85.035,84.945,84.985,271100000.0
2008-11-05 09:14:00,84.985,85.02,84.975,85.01,269000000.0
2008-11-05 09:15:00,85.005,85.005,84.93,84.93,305000000.0
2008-11-05 09:16:00,84.93,84.95,84.835,84.875,392000000.0
2008-11-05 09:17:00,84.88,84.9,84.78,84.815,590200000.0
2008-11-05 09:18:00,84.82,84.915,84.79,84.905,534500000.0
2008-11-05 09:19:00,84.905,84.91,84.85,84.85,405200000.0
2008-11-05 09:20:00,84.85,84.9,84.835,84.835,674100000.0
2008-11-05 09:21:00,84.82,84.85,84.8,84.835,392800000.0
2008-11-05 09:22:00,84.835,84.87,84.8,84.865,375700000.0
2008-11-05 09:23:00,84.865,84.925,84.86,84.895,411400000.0
2008-11-05 09:24:00,84.905,84.91,84.82,84.88,512400000.0
2008-11-05 09:25:00,84.88,84.955,84.88,84.955,330400000.0
2008-11-05 09:26:00,84.95,84.965,84.89,84.89,703600000.0
2008-11-05 09:27:00,84.895,84.965,84.88,84.94,513000000.0
2008-11-05 09:28:00,84.945,85.01,84.94,84.985,338600000.0
2008-11-05 09:29:00,84.98,84.98,84.915,84.925,336400000.0
2008-11-05 09:30:00,84.925,84.99,84.92,84.975,589400000.0
2008-11-05 09:31:00,84.975,85.005,84.97,84.98,534000000.0
2008-11-05 09:32:00,84.98,84.985,84.89,84.89,515800000.0
2008-11-05 09:33:00,84.885,84.885,84.815,84.815,460100000.0
2008-11-05 09:34:00,84.815,84.86,84.815,84.845,378000000.0
2008-11-05 09:35:00,84.85,84.86,84.835,84.84,324400000.0
2008-11-05 09:36:00,84.84,84.9,84.825,84.9,428200000.0
2008-11-05 09:37:00,84.9,84.9,84.86,84.865,214600000.0
2008-11-05 09:38:00,84.87,84.9,84.815,84.9,367900000.0
2008-11-05 09:39:00,84.9,84.935,84.9,84.915,441700000.0
2008-11-05 09:40:00,84.91,84.945,84.9,84.9,355000000.0
2008-11-05 09:41:00,84.9,84.92,84.875,84.905,309600000.0
2008-11-05 09:42:00,84.905,84.93,84.895,84.905,282700000.0
2008-11-05 09:43:00,84.905,84.91,84.76,84.81,165300000.0
2008-11-05 09:44:00,84.81,84.82,84.75,84.77,295400000.0
2008-11-05 09:45:00,84.77,84.77,84.7,84.7,104100000.0
2008-11-05 09:46:00,84.7,84.73,84.68,84.72,233300000.0
2008-11-05 09:47:00,84.72,84.755,84.695,84.755,195200000.0
2008-11-05 09:48:00,84.755,84.81,84.745,84.81,116500000.0
2008-11-05 09:49:00,84.81,84.81,84.775,84.795,76200000.0
2008-11-05 09:50:00,84.79,84.8,84.785,84.79,52500000.0
2008-11-05 09:51:00,84.79,84.875,84.79,84.875,120700000.0
2008-11-05 09:52:00,84.89,84.955,84.835,84.95,148900000.0
2008-11-05 09:53:00,84.95,84.95,84.89,84.915,189300000.0
2008-11-05 09:54:00,84.915,84.995,84.905,84.97,152100000.0
2008-11-05 09:55:00,84.96,84.975,84.85,84.86,182200000.0
2008-11-05 09:56:00,84.855,84.86,84.82,84.85,315700000.0
2008-11-05 09:57:00,84.845,84.91,84.83,84.91,192200000.0
2008-11-05 09:58:00,84.9,84.91,84.855,84.88,185500000.0
2008-11-05 09:59:00,84.875,84.95,84.86,84.915,290700000.0
2008-11-05 10:00:00,84.915,84.98,84.895,84.97,319900000.0
2008-11-05 10:01:00,84.98,85.015,84.95,84.95,185200000.0
2008-11-05 10:02:00,84.965,84.99,84.95,84.99,136200000.0
2008-11-05 10:03:00,84.99,85.14,84.975,85.05,176000000.0
2008-11-05 10:04:00,85.05,85.05,84.95,84.985,169700000.0
2008-11-05 10:05:00,84.985,84.995,84.95,84.96,179000000.0
2008-11-05 10:06:00,84.96,84.985,84.855,84.925,241900000.0
2008-11-05 10:07:00,84.925,84.93,84.86,84.925,260800000.0
2008-11-05 10:08:00,84.925,84.95,84.865,84.885,184100000.0
2008-11-05 10:09:00,84.88,84.89,84.805,84.84,166800000.0
2008-11-05 10:10:00,84.835,84.855,84.8,84.855,194100000.0
2008-11-05 10:11:00,84.85,84.86,84.745,84.775,184700000.0
2008-11-05 10:12:00,84.78,84.845,84.73,84.825,186000000.0
2008-11-05 10:13:00,84.825,84.89,84.81,84.88,203400000.0
2008-11-05 10:14:00,84.88,84.885,84.845,84.87,124100000.0
2008-11-05 10:15:00,84.87,84.88,84.74,84.79,258500000.0
2008-11-05 10:16:00,84.79,84.825,84.735,84.775,187000000.0
2008-11-05 10:17:00,84.795,84.855,84.73,84.745,185000000.0
2008-11-05 10:18:00,84.745,84.77,84.715,84.725,154000000.0
2008-11-05 10:19:00,84.725,84.78,84.67,84.765,157500000.0
2008-11-05 10:20:00,84.755,84.83,84.74,84.82,197900000.0
2008-11-05 10:21:00,84.815,84.83,84.785,84.785,132800000.0
2008-11-05 10:22:00,84.785,84.805,84.74,84.74,168200000.0
2008-11-05 10:23:00,84.735,84.735,84.685,84.695,175100000.0
2008-11-05 10:24:00,84.69,84.7,84.565,84.575,175700000.0
2008-11-05 10:25:00,84.57,84.64,84.545,84.555,198100000.0
2008-11-05 10:26:00,84.555,84.58,84.49,84.58,223000000.0
2008-11-05 10:27:00,84.58,84.655,84.58,84.605,180600000.0
2008-11-05 10:28:00,84.605,84.73,84.565,84.73,170800000.0
2008-11-05 10:29:00,84.735,84.735,84.66,84.675,180000000.0
2008-11-05 10:30:00,84.67,84.695,84.63,84.685,164600000.0
2008-11-05 10:31:00,84.685,84.725,84.67,84.685,165900000.0
2008-11-05 10:32:00,84.685,84.715,84.595,84.665,183100000.0
2008-11-05 10:33:00,84.665,84.725,84.665,84.715,190600000.0
2008-11-05 10:34:00,84.715,84.715,84.56,84.625,209000000.0
2008-11-05 10:35:00,84.63,84.685,84.625,84.665,151400000.0
2008-11-05 10:36:00,84.685,84.7,84.625,84.63,154900000.0
2008-11-05 10:37:00,84.63,84.69,84.61,84.68,136100000.0
2008-11-05 10:38:00,84.68,84.735,84.63,84.64,115800000.0
2008-11-05 10:39:00,84.645,84.655,84.595,84.625,161200000.0
2008-11-05 10:40:00,84.635,84.675,84.55,84.56,242700000.0
2008-11-05 10:41:00,84.56,84.62,84.555,84.61,142700000.0
2008-11-05 10:42:00,84.615,84.64,84.595,84.61,134500000.0
2008-11-05 10:43:00,84.615,84.695,84.595,84.665,140100000.0
2008-11-05 10:44:00,84.665,84.785,84.65,84.77,169000000.0
2008-11-05 10:45:00,84.785,84.87,84.77,84.86,174500000.0
2008-11-05 10:46:00,84.855,84.865,84.775,84.815,195000000.0
2008-11-05 10:47:00,84.815,84.895,84.785,84.895,245300000.0
2008-11-05 10:48:00,84.895,84.97,84.835,84.845,214900000.0
2008-11-05 10:49:00,84.845,84.85,84.775,84.785,149800000.0
2008-11-05 10:50:00,84.785,84.885,84.77,84.83,294400000.0
2008-11-05 10:51:00,84.83,84.84,84.795,84.835,235800000.0
2008-11-05 10:52:00,84.835,84.875,84.825,84.87,162900000.0
2008-11-05 10:53:00,84.87,84.935,84.855,84.92,143000000.0
2008-11-05 10:54:00,84.92,84.995,84.915,84.99,269000000.0
2008-11-05 10:55:00,84.995,85.0,84.97,84.975,175700000.0
2008-11-05 10:56:00,84.98,85.025,84.98,85.02,150600000.0
2008-11-05 10:57:00,85.025,85.045,84.99,85.0,138200000.0
2008-11-05 10:58:00,84.995,85.02,84.97,84.995,143000000.0
2008-11-05 10:59:00,84.98,85.025,84.97,84.985,192500000.0
2008-11-05 11:00:00,84.99,84.995,84.87,84.88,347100000.0
2008-11-05 11:01:00,84.88,84.88,84.83,84.855,191800000.0
2008-11-05 11:02:00,84.855,84.87,84.83,84.835,451800000.0
2008-11-05 11:03:00,84.835,84.85,84.8,84.81,259500000.0
2008-11-05 11:04:00,84.805,84.81,84.7,84.71,499600000.0
2008-11-05 11:05:00,84.71,84.74,84.675,84.73,541900000.0
2008-11-05 11:06:00,84.725,84.75,84.71,84.74,586500000.0
2008-11-05 11:07:00,84.74,84.78,84.725,84.765,210000000.0
2008-11-05 11:08:00,84.76,84.85,84.76,84.845,179200000.0
2008-11-05 11:09:00,84.84,84.885,84.84,84.87,167500000.0
2008-11-05 11:10:00,84.87,84.895,84.85,84.885,289800000.0
2008-11-05 11:11:00,84.885,84.885,84.74,84.75,251000000.0
2008-11-05 11:12:00,84.75,84.81,84.745,84.795,283600000.0
2008-11-05 11:13:00,84.8,84.805,84.685,84.685,198200000.0
2008-11-05 11:14:00,84.69,84.72,84.655,84.705,152000000.0
2008-11-05 11:15:00,84.71,84.76,84.66,84.7,164700000.0
2008-11-05 11:16:00,84.695,84.695,84.6,84.625,177900000.0
2008-11-05 11:17:00,84.625,84.645,84.59,84.61,180000000.0
2008-11-05 11:18:00,84.61,84.62,84.575,84.585,108800000.0
2008-11-05 11:19:00,84.59,84.665,84.585,84.64,122800000.0
2008-11-05 11:20:00,84.645,84.645,84.565,84.575,170300000.0
2008-11-05 11:21:00,84.57,84.58,84.545,84.575,137500000.0
2008-11-05 11:22:00,84.58,84.605,84.565,84.575,138400000.0
2008-11-05 11:23:00,84.575,84.585,84.555,84.565,184200000.0
2008-11-05 11:24:00,84.57,84.605,84.565,84.58,155200000.0
2008-11-05 11:25:00,84.58,84.67,84.575,84.655,162200000.0
2008-11-05 11:26:00,84.655,84.72,84.645,84.655,163500000.0
2008-11-05 11:27:00,84.65,84.695,84.64,84.685,142500000.0
2008-11-05 11:28:00,84.685,84.695,84.675,84.675,129700000.0
2008-11-05 11:29:00,84.68,84.71,84.675,84.68,127500000.0
2008-11-05 11:30:00,84.68,84.68,84.63,84.655,142300000.0
2008-11-05 11:31:00,84.655,84.665,84.625,84.63,110000000.0
2008-11-05 11:32:00,84.64,84.64,84.6,84.615,116000000.0
2008-11-05 11:33:00,84.615,84.63,84.56,84.58,206700000.0
2008-11-05 11:34:00,84.575,84.63,84.57,84.57,154800000.0
2008-11-05 11:35:00,84.575,84.6,84.55,84.58,138500000.0
2008-11-05 11:36:00,84.585,84.59,84.57,84.58,96000000.0
2008-11-05 11:37:00,84.58,84.6,84.58,84.58,103000000.0
2008-11-05 11:38:00,84.58,84.635,84.58,84.61,110700000.0
2008-11-05 11:39:00,84.61,84.61,84.56,84.565,189400000.0
2008-11-05 11:40:00,84.565,84.565,84.39,84.43,175600000.0
2008-11-05 11:41:00,84.435,84.505,84.42,84.42,240400000.0
2008-11-05 11:42:00,84.41,84.5,84.405,84.44,214700000.0
2008-11-05 11:43:00,84.435,84.5,84.395,84.485,154300000.0
2008-11-05 11:44:00,84.49,84.535,84.485,84.495,148500000.0
2008-11-05 11:45:00,84.5,84.52,84.38,84.38,148800000.0
2008-11-05 11:46:00,84.38,84.415,84.29,84.295,195800000.0
2008-11-05 11:47:00,84.295,84.405,84.28,84.405,190000000.0
2008-11-05 11:48:00,84.405,84.435,84.39,84.435,114000000.0
2008-11-05 11:49:00,84.445,84.49,84.435,84.47,127000000.0
2008-11-05 11:50:00,84.47,84.47,84.38,84.42,157500000.0
2008-11-05 11:51:00,84.42,84.43,84.41,84.42,103000000.0
2008-11-05 11:52:00,84.41,84.42,84.37,84.4,194600000.0
2008-11-05 11:53:00,84.4,84.4,84.31,84.32,167100000.0
2008-11-05 11:54:00,84.33,84.37,84.315,84.325,143100000.0
2008-11-05 11:55:00,84.32,84.32,84.25,84.305,155000000.0
2008-11-05 11:56:00,84.305,84.31,84.225,84.24,172900000.0
2008-11-05 11:57:00,84.24,84.26,84.22,84.25,145400000.0
2008-11-05 11:58:00,84.25,84.25,84.17,84.17,132700000.0
2008-11-05 11:59:00,84.17,84.265,84.16,84.245,146100000.0
2008-11-05 12:00:00,84.245,84.275,84.225,84.25,126000000.0
2008-11-05 12:01:00,84.255,84.285,84.235,84.285,89600000.0
2008-11-05 12:02:00,84.285,84.33,84.285,84.3,186200000.0
2008-11-05 12:03:00,84.3,84.33,84.285,84.31,204900000.0
2008-11-05 12:04:00,84.31,84.33,84.245,84.255,267700000.0
2008-11-05 12:05:00,84.255,84.28,84.23,84.26,125800000.0
2008-11-05 12:06:00,84.265,84.265,84.22,84.24,174500000.0
2008-11-05 12:07:00,84.245,84.3,84.24,84.3,142100000.0
2008-11-05 12:08:00,84.3,84.305,84.265,84.28,144400000.0
2008-11-05 12:09:00,84.28,84.33,84.28,84.33,112600000.0
2008-11-05 12:10:00,84.33,84.355,84.305,84.31,141300000.0
2008-11-05 12:11:00,84.315,84.355,84.315,84.34,137200000.0
2008-11-05 12:12:00,84.34,84.35,84.275,84.32,139300000.0
2008-11-05 12:13:00,84.325,84.33,84.315,84.32,40900000.0
2008-11-05 12:14:00,84.325,84.33,84.3,84.305,44900000.0
2008-11-05 12:15:00,84.305,84.31,84.29,84.3,33100000.0
2008-11-05 12:16:00,84.3,84.3,84.26,84.27,71600000.0
2008-11-05 12:17:00,84.275,84.315,84.275,84.315,58800000.0
2008-11-05 12:18:00,84.31,84.33,84.305,84.325,52200000.0
2008-11-05 12:19:00,84.32,84.32,84.28,84.315,66500000.0
2008-11-05 12:20:00,84.31,84.32,84.275,84.28,76100000.0
2008-11-05 12:21:00,84.285,84.345,84.28,84.33,90100000.0
2008-11-05 12:22:00,84.33,84.345,84.315,84.335,114400000.0
2008-11-05 12:23:00,84.33,84.345,84.315,84.33,108800000.0
2008-11-05 12:24:00,84.325,84.34,84.315,84.325,106600000.0
2008-11-05 12:25:00,84.32,84.45,84.305,84.41,156400000.0
2008-11-05 12:26:00,84.405,84.43,84.375,84.43,130400000.0
2008-11-05 12:27:00,84.42,84.485,84.405,84.485,120500000.0
2008-11-05 12:28:00,84.48,84.5,84.42,84.445,130900000.0
2008-11-05 12:29:00,84.445,84.475,84.435,84.465,98100000.0
2008-11-05 12:30:00,84.47,84.47,84.42,84.425,75800000.0
2008-11-05 12:31:00,84.43,84.475,84.43,84.435,90700000.0
2008-11-05 12:32:00,84.43,84.44,84.39,84.395,72400000.0
2008-11-05 12:33:00,84.4,84.41,84.34,84.34,73600000.0
2008-11-05 12:34:00,84.34,84.345,84.29,84.305,147600000.0
2008-11-05 12:35:00,84.3,84.32,84.27,84.295,148200000.0
2008-11-05 12:36:00,84.305,84.375,84.275,84.28,118800000.0
2008-11-05 12:37:00,84.29,84.37,84.29,84.365,104200000.0
2008-11-05 12:38:00,84.37,84.415,84.355,84.39,105300000.0
2008-11-05 12:39:00,84.39,84.535,84.38,84.495,156900000.0
2008-11-05 12:40:00,84.5,84.525,84.42,84.43,157400000.0
2008-11-05 12:41:00,84.435,84.465,84.415,84.44,103700000.0
2008-11-05 12:42:00,84.435,84.455,84.42,84.42,95200000.0
2008-11-05 12:43:00,84.42,84.51,84.42,84.46,105000000.0
2008-11-05 12:44:00,84.46,84.51,84.45,84.51,95200000.0
2008-11-05 12:45:00,84.51,84.515,84.435,84.455,114600000.0
2008-11-05 12:46:00,84.45,84.525,84.45,84.505,116900000.0
2008-11-05 12:47:00,84.51,84.6,84.51,84.575,140500000.0
2008-11-05 12:48:00,84.57,84.605,84.535,84.555,126500000.0
2008-11-05 12:49:00,84.545,84.765,84.54,84.72,151200000.0
2008-11-05 12:50:00,84.72,84.73,84.695,84.725,116300000.0
2008-11-05 12:51:00,84.72,84.785,84.72,84.75,121900000.0
2008-11-05 12:52:00,84.75,84.76,84.655,84.655,166200000.0
2008-11-05 12:53:00,84.655,84.665,84.59,84.605,113000000.0
2008-11-05 12:54:00,84.605,84.645,84.6,84.64,78000000.0
2008-11-05 12:55:00,84.645,84.645,84.635,84.635,17000000.0
2008-11-05 12:56:00,84.625,84.625,84.55,84.57,108800000.0
2008-11-05 12:57:00,84.575,84.615,84.54,84.545,72400000.0
2008-11-05 12:58:00,84.545,84.595,84.545,84.585,75000000.0
2008-11-05 12:59:00,84.59,84.595,84.53,84.54,84000000.0
2008-11-05 13:00:00,84.54,84.6,84.54,84.6,68900000.0
2008-11-05 13:01:00,84.605,84.7,84.595,84.69,89100000.0
2008-11-05 13:02:00,84.69,84.69,84.635,84.66,110600000.0
2008-11-05 13:03:00,84.665,84.68,84.63,84.675,68400000.0
2008-11-05 13:04:00,84.675,84.675,84.605,84.655,99000000.0
2008-11-05 13:05:00,84.655,84.67,84.595,84.615,73900000.0
2008-11-05 13:06:00,84.61,84.65,84.555,84.65,137200000.0
2008-11-05 13:07:00,84.655,84.66,84.55,84.55,115000000.0
2008-11-05 13:08:00,84.545,84.63,84.545,84.63,43400000.0
2008-11-05 13:09:00,84.63,84.69,84.59,84.67,104600000.0
2008-11-05 13:10:00,84.68,84.695,84.64,84.64,73600000.0
2008-11-05 13:11:00,84.645,84.68,84.62,84.68,51000000.0
2008-11-05 13:12:00,84.68,84.76,84.665,84.745,82000000.0
2008-11-05 13:13:00,84.755,84.755,84.675,84.685,105000000.0
2008-11-05 13:14:00,84.675,84.75,84.655,84.69,111800000.0
2008-11-05 13:15:00,84.69,84.69,84.625,84.635,109800000.0
2008-11-05 13:16:00,84.63,84.64,84.605,84.61,70000000.0
2008-11-05 13:17:00,84.605,84.605,84.56,84.6,79200000.0
2008-11-05 13:18:00,84.605,84.63,84.57,84.58,62700000.0
2008-11-05 13:19:00,84.585,84.655,84.585,84.615,75300000.0
2008-11-05 13:20:00,84.62,84.68,84.62,84.665,65000000.0
2008-11-05 13:21:00,84.665,84.69,84.65,84.69,95800000.0
2008-11-05 13:22:00,84.685,84.69,84.66,84.69,43600000.0
2008-11-05 13:23:00,84.685,84.685,84.65,84.67,55000000.0
2008-11-05 13:24:00,84.675,84.735,84.61,84.61,133400000.0
2008-11-05 13:25:00,84.605,84.615,84.54,84.55,136200000.0
2008-11-05 13:26:00,84.555,84.57,84.51,84.54,137600000.0
2008-11-05 13:27:00,84.54,84.55,84.495,84.55,53800000.0
2008-11-05 13:28:00,84.545,84.56,84.485,84.56,115300000.0
2008-11-05 13:29:00,84.555,84.58,84.54,84.56,74800000.0
2008-11-05 13:30:00,84.555,84.575,84.505,84.51,73700000.0
2008-11-05 13:31:00,84.51,84.51,84.455,84.495,90200000.0
2008-11-05 13:32:00,84.5,84.515,84.47,84.515,91200000.0
2008-11-05 13:33:00,84.51,84.62,84.51,84.56,124000000.0
2008-11-05 13:34:00,84.565,84.58,84.5,84.52,103500000.0
2008-11-05 13:35:00,84.525,84.625,84.515,84.595,112700000.0
2008-11-05 13:36:00,84.59,84.615,84.565,84.58,87900000.0
2008-11-05 13:37:00,84.585,84.605,84.57,84.575,74800000.0
2008-11-05 13:38:00,84.575,84.61,84.54,84.585,87700000.0
2008-11-05 13:39:00,84.59,84.615,84.585,84.61,68400000.0
2008-11-05 13:40:00,84.615,84.655,84.605,84.64,93400000.0
2008-11-05 13:41:00,84.635,84.72,84.635,84.7,67300000.0
2008-11-05 13:42:00,84.705,84.72,84.695,84.7,84800000.0
2008-11-05 13:43:00,84.7,84.715,84.665,84.675,103400000.0
2008-11-05 13:44:00,84.67,84.715,84.66,84.715,93200000.0
2008-11-05 13:45:00,84.71,84.765,84.71,84.76,68100000.0
2008-11-05 13:46:00,84.76,84.78,84.71,84.72,134700000.0
2008-11-05 13:47:00,84.72,84.93,84.72,84.86,127000000.0
2008-11-05 13:48:00,84.86,84.94,84.855,84.915,129300000.0
2008-11-05 13:49:00,84.92,84.95,84.895,84.93,140600000.0
2008-11-05 13:50:00,84.93,85.115,84.92,85.095,112000000.0
2008-11-05 13:51:00,85.105,85.165,85.075,85.08,127500000.0
2008-11-05 13:52:00,85.075,85.175,85.07,85.16,143900000.0
2008-11-05 13:53:00,85.155,85.24,85.15,85.23,134000000.0
2008-11-05 13:54:00,85.215,85.31,85.205,85.245,141900000.0
2008-11-05 13:55:00,85.25,85.285,85.215,85.255,100500000.0
2008-11-05 13:56:00,85.255,85.34,85.22,85.335,117000000.0
2008-11-05 13:57:00,85.335,85.43,85.325,85.42,139800000.0
2008-11-05 13:58:00,85.415,85.42,85.33,85.405,172900000.0
2008-11-05 13:59:00,85.405,85.425,85.365,85.395,104000000.0
2008-11-05 14:00:00,85.39,85.405,85.34,85.345,145500000.0
2008-11-05 14:01:00,85.345,85.365,85.325,85.34,98000000.0
2008-11-05 14:02:00,85.345,85.39,85.315,85.36,110000000.0
2008-11-05 14:03:00,85.36,85.415,85.34,85.38,120000000.0
2008-11-05 14:04:00,85.375,85.4,85.36,85.36,98000000.0
2008-11-05 14:05:00,85.36,85.465,85.35,85.415,140200000.0
2008-11-05 14:06:00,85.405,85.43,85.365,85.39,117800000.0
2008-11-05 14:07:00,85.385,85.405,85.32,85.355,114500000.0
2008-11-05 14:08:00,85.345,85.515,85.345,85.41,157700000.0
2008-11-05 14:09:00,85.415,85.44,85.355,85.38,128100000.0
2008-11-05 14:10:00,85.385,85.405,85.295,85.295,148200000.0
2008-11-05 14:11:00,85.295,85.355,85.265,85.295,97000000.0
2008-11-05 14:12:00,85.285,85.325,85.25,85.325,103000000.0
2008-11-05 14:13:00,85.325,85.325,85.28,85.285,61000000.0
2008-11-05 14:14:00,85.285,85.335,85.285,85.335,93300000.0
2008-11-05 14:15:00,85.335,85.36,85.325,85.35,92900000.0
2008-11-05 14:16:00,85.35,85.37,85.345,85.355,61400000.0
2008-11-05 14:17:00,85.365,85.385,85.32,85.355,89600000.0
2008-11-05 14:18:00,85.36,85.38,85.295,85.325,101400000.0
2008-11-05 14:19:00,85.33,85.345,85.29,85.295,91500000.0
2008-11-05 14:20:00,85.295,85.295,85.255,85.265,61600000.0
2008-11-05 14:21:00,85.265,85.295,85.22,85.225,105700000.0
2008-11-05 14:22:00,85.22,85.285,85.215,85.27,92000000.0
2008-11-05 14:23:00,85.275,85.285,85.245,85.25,63900000.0
2008-11-05 14:24:00,85.255,85.27,85.215,85.215,43500000.0
2008-11-05 14:25:00,85.215,85.235,85.2,85.235,67700000.0
2008-11-05 14:26:00,85.23,85.235,85.15,85.18,105700000.0
2008-11-05 14:27:00,85.18,85.225,85.16,85.195,118200000.0
2008-11-05 14:28:00,85.19,85.255,85.145,85.255,108000000.0
2008-11-05 14:29:00,85.25,85.3,85.13,85.14,126400000.0
2008-11-05 14:30:00,85.14,85.145,84.995,85.025,130000000.0
2008-11-05 14:31:00,85.02,85.065,85.02,85.035,99200000.0
2008-11-05 14:32:00,85.04,85.085,85.03,85.08,76000000.0
2008-11-05 14:33:00,85.08,85.08,85.0,85.005,97600000.0
2008-11-05 14:34:00,85.005,85.04,84.875,84.89,143700000.0
2008-11-05 14:35:00,84.895,84.915,84.85,84.87,157500000.0
2008-11-05 14:36:00,84.87,84.89,84.84,84.865,116900000.0
2008-11-05 14:37:00,84.87,84.93,84.87,84.925,69000000.0
2008-11-05 14:38:00,84.93,84.94,84.915,84.935,79500000.0
2008-11-05 14:39:00,84.94,84.995,84.915,84.985,100700000.0
2008-11-05 14:40:00,84.98,85.115,84.955,85.08,121000000.0
2008-11-05 14:41:00,85.08,85.09,85.0,85.075,137000000.0
2008-11-05 14:42:00,85.07,85.105,85.04,85.045,115800000.0
2008-11-05 14:43:00,85.04,85.04,84.915,84.92,53600000.0
2008-11-05 14:44:00,84.925,84.93,84.88,84.925,95400000.0
2008-11-05 14:45:00,84.93,84.93,84.905,84.91,71700000.0
2008-11-05 14:46:00,84.905,84.905,84.78,84.785,84700000.0
2008-11-05 14:47:00,84.79,84.835,84.79,84.815,73900000.0
2008-11-05 14:48:00,84.82,84.835,84.75,84.81,113400000.0
2008-11-05 14:49:00,84.795,84.81,84.775,84.8,107800000.0
2008-11-05 14:50:00,84.805,84.87,84.785,84.86,92100000.0
2008-11-05 14:51:00,84.855,84.855,84.755,84.805,109800000.0
2008-11-05 14:52:00,84.8,84.835,84.76,84.78,121200000.0
2008-11-05 14:53:00,84.78,84.815,84.765,84.81,99500000.0
2008-11-05 14:54:00,84.805,84.845,84.805,84.83,96600000.0
2008-11-05 14:55:00,84.83,84.83,84.76,84.765,46000000.0
2008-11-05 14:56:00,84.765,84.825,84.76,84.815,79000000.0
2008-11-05 14:57:00,84.82,84.83,84.73,84.765,89000000.0
2008-11-05 14:58:00,84.77,84.815,84.755,84.79,87200000.0
2008-11-05 14:59:00,84.79,84.91,84.785,84.875,107500000.0
2008-11-05 15:00:00,84.87,84.885,84.845,84.86,78700000.0
2008-11-05 15:01:00,84.86,84.86,84.77,84.79,83600000.0
2008-11-05 15:02:00,84.79,84.795,84.765,84.775,37200000.0
2008-11-05 15:03:00,84.77,84.775,84.685,84.69,116300000.0
2008-11-05 15:04:00,84.685,84.74,84.58,84.58,116600000.0
2008-11-05 15:05:00,84.585,84.605,84.565,84.595,66800000.0
2008-11-05 15:06:00,84.6,84.63,84.58,84.63,114400000.0
2008-11-05 15:07:00,84.635,84.665,84.525,84.53,151800000.0
2008-11-05 15:08:00,84.525,84.615,84.485,84.59,130400000.0
2008-11-05 15:09:00,84.58,84.675,84.565,84.625,146900000.0
2008-11-05 15:10:00,84.62,84.655,84.62,84.655,94800000.0
2008-11-05 15:11:00,84.655,84.67,84.56,84.64,97700000.0
2008-11-05 15:12:00,84.64,84.67,84.615,84.635,148200000.0
2008-11-05 15:13:00,84.64,84.69,84.61,84.66,143600000.0
2008-11-05 15:14:00,84.665,84.68,84.555,84.555,103000000.0
2008-11-05 15:15:00,84.56,84.635,84.525,84.59,202400000.0
2008-11-05 15:16:00,84.575,84.585,84.37,84.44,164100000.0
2008-11-05 15:17:00,84.445,84.545,84.42,84.535,125800000.0
2008-11-05 15:18:00,84.53,84.53,84.465,84.465,141800000.0
2008-11-05 15:19:00,84.46,84.465,84.375,84.445,133600000.0
2008-11-05 15:20:00,84.45,84.52,84.44,84.505,145000000.0
2008-11-05 15:21:00,84.52,84.52,84.46,84.48,130100000.0
2008-11-05 15:22:00,84.475,84.495,84.455,84.46,116600000.0
2008-11-05 15:23:00,84.465,84.48,84.43,84.455,143300000.0
2008-11-05 15:24:00,84.455,84.495,84.45,84.48,81400000.0
2008-11-05 15:25:00,84.48,84.565,84.475,84.565,107400000.0
2008-11-05 15:26:00,84.57,84.635,84.565,84.6,105400000.0
2008-11-05 15:27:00,84.595,84.595,84.465,84.48,99800000.0
2008-11-05 15:28:00,84.47,84.475,84.4,84.455,134300000.0
2008-11-05 15:29:00,84.46,84.53,84.435,84.495,119200000.0
2008-11-05 15:30:00,84.5,84.605,84.495,84.585,107800000.0
2008-11-05 15:31:00,84.58,84.64,84.58,84.605,143400000.0
2008-11-05 15:32:00,84.605,84.645,84.605,84.62,109500000.0
2008-11-05 15:33:00,84.62,84.685,84.62,84.66,91000000.0
2008-11-05 15:34:00,84.655,84.68,84.595,84.625,124500000.0
2008-11-05 15:35:00,84.63,84.68,84.565,84.63,125100000.0
2008-11-05 15:36:00,84.625,84.635,84.59,84.6,77000000.0
2008-11-05 15:37:00,84.595,84.61,84.575,84.59,67000000.0
2008-11-05 15:38:00,84.595,84.68,84.595,84.64,114800000.0
2008-11-05 15:39:00,84.645,84.67,84.605,84.625,92600000.0
2008-11-05 15:40:00,84.635,84.665,84.615,84.66,71600000.0
2008-11-05 15:41:00,84.66,84.695,84.63,84.65,91900000.0
2008-11-05 15:42:00,84.655,84.665,84.595,84.605,97600000.0
2008-11-05 15:43:00,84.6,84.63,84.59,84.605,100000000.0
2008-11-05 15:44:00,84.61,84.62,84.585,84.595,93100000.0
2008-11-05 15:45:00,84.6,84.64,84.595,84.595,87600000.0
2008-11-05 15:46:00,84.605,84.645,84.605,84.61,55000000.0
2008-11-05 15:47:00,84.615,84.66,84.615,84.655,104900000.0
2008-11-05 15:48:00,84.655,84.725,84.655,84.715,148100000.0
2008-11-05 15:49:00,84.72,84.795,84.71,84.75,165600000.0
2008-11-05 15:50:00,84.75,84.81,84.715,84.725,137400000.0
2008-11-05 15:51:00,84.715,84.76,84.635,84.635,148400000.0
2008-11-05 15:52:00,84.64,84.665,84.62,84.63,118000000.0
2008-11-05 15:53:00,84.625,84.695,84.625,84.67,88200000.0
2008-11-05 15:54:00,84.67,84.69,84.635,84.675,104000000.0
2008-11-05 15:55:00,84.68,84.77,84.675,84.71,104500000.0
2008-11-05 15:56:00,84.715,84.745,84.705,84.73,88000000.0
2008-11-05 15:57:00,84.725,84.73,84.68,84.705,83700000.0
2008-11-05 15:58:00,84.71,84.735,84.68,84.735,91300000.0
2008-11-05 15:59:00,84.73,84.74,84.655,84.665,79800000.0
2008-11-05 16:00:00,84.665,84.705,84.65,84.685,104100000.0
2008-11-05 16:01:00,84.685,84.695,84.66,84.685,118100000.0
2008-11-05 16:02:00,84.68,84.685,84.655,84.67,53800000.0
2008-11-05 16:03:00,84.66,84.69,84.65,84.67,74200000.0
2008-11-05 16:04:00,84.675,84.705,84.66,84.705,71300000.0
2008-11-05 16:05:00,84.705,84.73,84.64,84.64,117700000.0
2008-11-05 16:06:00,84.64,84.7,84.635,84.67,68500000.0
2008-11-05 16:07:00,84.67,84.675,84.635,84.67,72800000.0
2008-11-05 16:08:00,84.675,84.725,84.655,84.7,109800000.0
2008-11-05 16:09:00,84.69,84.695,84.62,84.635,87400000.0
2008-11-05 16:10:00,84.625,84.625,84.57,84.575,108800000.0
2008-11-05 16:11:00,84.57,84.6,84.565,84.57,75400000.0
2008-11-05 16:12:00,84.57,84.595,84.56,84.59,72000000.0
2008-11-05 16:13:00,84.595,84.605,84.56,84.565,66000000.0
2008-11-05 16:14:00,84.565,84.565,84.49,84.53,77800000.0
2008-11-05 16:15:00,84.53,84.57,84.48,84.5,92800000.0
2008-11-05 16:16:00,84.505,84.505,84.45,84.49,84600000.0
2008-11-05 16:17:00,84.495,84.515,84.475,84.495,79500000.0
2008-11-05 16:18:00,84.49,84.525,84.485,84.525,52200000.0
2008-11-05 16:19:00,84.525,84.535,84.445,84.465,90200000.0
2008-11-05 16:20:00,84.465,84.565,84.46,84.56,105600000.0
2008-11-05 16:21:00,84.56,84.595,84.555,84.58,93000000.0
2008-11-05 16:22:00,84.585,84.645,84.57,84.59,102500000.0
2008-11-05 16:23:00,84.59,84.615,84.57,84.605,110600000.0
2008-11-05 16:24:00,84.605,84.65,84.575,84.575,130600000.0
2008-11-05 16:25:00,84.58,84.6,84.58,84.6,66500000.0
2008-11-05 16:26:00,84.595,84.625,84.59,84.6,95100000.0
2008-11-05 16:27:00,84.595,84.6,84.57,84.57,108000000.0
2008-11-05 16:28:00,84.575,84.69,84.575,84.655,103200000.0
2008-11-05 16:29:00,84.66,84.66,84.585,84.63,96600000.0
2008-11-05 16:30:00,84.635,84.67,84.585,84.6,115800000.0
2008-11-05 16:31:00,84.61,84.73,84.6,84.675,135600000.0
2008-11-05 16:32:00,84.67,84.67,84.575,84.59,120200000.0
2008-11-05 16:33:00,84.59,84.68,84.555,84.615,140500000.0
2008-11-05 16:34:00,84.61,84.65,84.585,84.585,117100000.0
2008-11-05 16:35:00,84.58,84.685,84.58,84.685,112000000.0
2008-11-05 16:36:00,84.685,84.7,84.65,84.66,126000000.0
2008-11-05 16:37:00,84.665,84.69,84.62,84.635,93700000.0
2008-11-05 16:38:00,84.62,84.635,84.54,84.555,108700000.0
2008-11-05 16:39:00,84.565,84.72,84.565,84.6,133600000.0
2008-11-05 16:40:00,84.59,84.62,84.47,84.48,154600000.0
2008-11-05 16:41:00,84.475,84.565,84.47,84.545,168900000.0
2008-11-05 16:42:00,84.55,84.55,84.425,84.48,141600000.0
2008-11-05 16:43:00,84.49,84.52,84.465,84.49,107400000.0
2008-11-05 16:44:00,84.485,84.52,84.335,84.34,138300000.0
2008-11-05 16:45:00,84.34,84.385,84.28,84.31,143600000.0
2008-11-05 16:46:00,84.31,84.36,84.27,84.335,145400000.0
2008-11-05 16:47:00,84.335,84.405,84.335,84.4,119700000.0
2008-11-05 16:48:00,84.4,84.495,84.375,84.475,112700000.0
2008-11-05 16:49:00,84.48,84.55,84.44,84.465,133100000.0
2008-11-05 16:50:00,84.47,84.56,84.465,84.525,105400000.0
2008-11-05 16:51:00,84.525,84.545,84.465,84.485,92700000.0
2008-11-05 16:52:00,84.475,84.505,84.46,84.495,124100000.0
2008-11-05 16:53:00,84.495,84.535,84.44,84.48,102900000.0
2008-11-05 16:54:00,84.485,84.655,84.48,84.65,124900000.0
2008-11-05 16:55:00,84.66,84.675,84.58,84.6,130200000.0
2008-11-05 16:56:00,84.6,84.655,84.6,84.635,108800000.0
2008-11-05 16:57:00,84.63,84.795,84.615,84.78,136000000.0
2008-11-05 16:58:00,84.78,84.8,84.765,84.775,110500000.0
2008-11-05 16:59:00,84.77,84.81,84.705,84.78,101500000.0
2008-11-05 17:00:00,84.765,84.89,84.73,84.85,133500000.0
2008-11-05 17:01:00,84.85,84.92,84.765,84.785,148800000.0
2008-11-05 17:02:00,84.785,84.905,84.78,84.84,124700000.0
2008-11-05 17:03:00,84.825,84.93,84.81,84.925,131300000.0
2008-11-05 17:04:00,84.93,84.97,84.9,84.945,118900000.0
2008-11-05 17:05:00,84.955,85.0,84.89,84.89,137500000.0
2008-11-05 17:06:00,84.89,84.915,84.835,84.87,112700000.0
2008-11-05 17:07:00,84.87,84.955,84.865,84.95,126900000.0
2008-11-05 17:08:00,84.955,85.075,84.955,85.0,119400000.0
2008-11-05 17:09:00,85.0,85.165,85.0,85.13,137700000.0
2008-11-05 17:10:00,85.13,85.195,85.04,85.04,120900000.0
2008-11-05 17:11:00,85.04,85.15,85.04,85.1,141400000.0
2008-11-05 17:12:00,85.1,85.205,85.055,85.195,151500000.0
2008-11-05 17:13:00,85.2,85.26,85.18,85.21,126200000.0
2008-11-05 17:14:00,85.215,85.215,85.095,85.19,115600000.0
2008-11-05 17:15:00,85.19,85.505,85.19,85.48,145000000.0
2008-11-05 17:16:00,85.48,85.515,85.39,85.485,152200000.0
2008-11-05 17:17:00,85.48,85.49,85.315,85.39,147300000.0
2008-11-05 17:18:00,85.4,85.53,85.375,85.53,147300000.0
2008-11-05 17:19:00,85.53,85.68,85.53,85.67,142600000.0
2008-11-05 17:20:00,85.67,85.805,85.625,85.785,151900000.0
2008-11-05 17:21:00,85.79,85.8,85.67,85.67,126000000.0
2008-11-05 17:22:00,85.665,85.69,85.65,85.67,116800000.0
2008-11-05 17:23:00,85.665,85.715,85.59,85.59,136700000.0
2008-11-05 17:24:00,85.59,85.64,85.575,85.64,173100000.0
2008-11-05 17:25:00,85.62,85.64,85.55,85.595,181800000.0
2008-11-05 17:26:00,85.595,85.625,85.58,85.6,143900000.0
2008-11-05 17:27:00,85.605,85.615,85.545,85.57,124800000.0
2008-11-05 17:28:00,85.565,85.665,85.565,85.665,155900000.0
2008-11-05 17:29:00,85.675,85.7,85.6,85.64,171800000.0
2008-11-05 17:30:00,85.64,85.845,85.63,85.84,171000000.0
2008-11-05 17:31:00,85.835,85.85,85.73,85.785,166900000.0
2008-11-05 17:32:00,85.79,85.81,85.64,85.65,145500000.0
2008-11-05 17:33:00,85.65,85.67,85.6,85.605,139300000.0
2008-11-05 17:34:00,85.6,85.645,85.55,85.57,160600000.0
2008-11-05 17:35:00,85.57,85.625,85.555,85.56,170600000.0
2008-11-05 17:36:00,85.56,85.565,85.45,85.485,135900000.0
2008-11-05 17:37:00,85.485,85.66,85.475,85.615,177800000.0
2008-11-05 17:38:00,85.61,85.645,85.565,85.645,153300000.0
2008-11-05 17:39:00,85.65,85.665,85.595,85.6,125900000.0
2008-11-05 17:40:00,85.6,85.695,85.58,85.69,152600000.0
2008-11-05 17:41:00,85.7,85.725,85.625,85.69,142800000.0
2008-11-05 17:42:00,85.69,85.78,85.665,85.755,126900000.0
2008-11-05 17:43:00,85.75,85.775,85.695,85.7,155000000.0
2008-11-05 17:44:00,85.7,85.74,85.67,85.67,135800000.0
2008-11-05 17:45:00,85.665,85.68,85.63,85.635,125100000.0
2008-11-05 17:46:00,85.625,85.655,85.57,85.64,136300000.0
2008-11-05 17:47:00,85.64,85.7,85.64,85.695,146200000.0
2008-11-05 17:48:00,85.7,85.715,85.64,85.67,140500000.0
2008-11-05 17:49:00,85.665,85.735,85.65,85.72,122600000.0
2008-11-05 17:50:00,85.715,85.75,85.665,85.685,130000000.0
2008-11-05 17:51:00,85.685,85.685,85.535,85.565,134900000.0
2008-11-05 17:52:00,85.56,85.565,85.46,85.465,137600000.0
2008-11-05 17:53:00,85.465,85.585,85.465,85.585,132000000.0
2008-11-05 17:54:00,85.585,85.705,85.58,85.705,125500000.0
2008-11-05 17:55:00,85.705,85.725,85.64,85.655,125400000.0
2008-11-05 17:56:00,85.66,85.685,85.655,85.665,122100000.0
2008-11-05 17:57:00,85.665,85.69,85.65,85.675,113900000.0
2008-11-05 17:58:00,85.675,85.675,85.55,85.58,140400000.0
2008-11-05 17:59:00,85.585,85.765,85.58,85.75,137200000.0
2008-11-05 18:00:00,85.75,85.765,85.71,85.715,146800000.0
2008-11-05 18:01:00,85.71,85.785,85.685,85.775,124700000.0
2008-11-05 18:02:00,85.77,85.775,85.73,85.765,96600000.0
2008-11-05 18:03:00,85.765,85.78,85.715,85.74,112700000.0
2008-11-05 18:04:00,85.74,85.765,85.655,85.655,117400000.0
2008-11-05 18:05:00,85.65,85.65,85.53,85.575,140400000.0
2008-11-05 18:06:00,85.575,85.665,85.56,85.66,136300000.0
2008-11-05 18:07:00,85.66,85.69,85.59,85.655,145300000.0
2008-11-05 18:08:00,85.655,85.685,85.545,85.595,134500000.0
2008-11-05 18:09:00,85.6,85.625,85.57,85.58,126200000.0
2008-11-05 18:10:00,85.575,85.59,85.515,85.53,129300000.0
2008-11-05 18:11:00,85.525,85.56,85.505,85.535,149300000.0
2008-11-05 18:12:00,85.53,85.55,85.48,85.515,162800000.0
2008-11-05 18:13:00,85.515,85.56,85.5,85.555,125300000.0
2008-11-05 18:14:00,85.55,85.57,85.52,85.53,86400000.0
2008-11-05 18:15:00,85.54,85.58,85.54,85.575,102700000.0
2008-11-05 18:16:00,85.575,85.59,85.48,85.485,175300000.0
2008-11-05 18:17:00,85.485,85.56,85.485,85.52,121600000.0
2008-11-05 18:18:00,85.525,85.53,85.45,85.485,121600000.0
2008-11-05 18:19:00,85.485,85.55,85.485,85.54,124800000.0
2008-11-05 18:20:00,85.54,85.55,85.51,85.525,86300000.0
2008-11-05 18:21:00,85.525,85.535,85.485,85.5,102300000.0
2008-11-05 18:22:00,85.5,85.51,85.455,85.47,105600000.0
2008-11-05 18:23:00,85.47,85.47,85.345,85.345,159500000.0
2008-11-05 18:24:00,85.345,85.365,85.26,85.295,156400000.0
2008-11-05 18:25:00,85.295,85.365,85.295,85.315,143000000.0
2008-11-05 18:26:00,85.315,85.33,85.275,85.325,135600000.0
2008-11-05 18:27:00,85.32,85.35,85.285,85.33,119400000.0
2008-11-05 18:28:00,85.325,85.34,85.225,85.26,100100000.0
2008-11-05 18:29:00,85.27,85.275,85.23,85.235,87000000.0
2008-11-05 18:30:00,85.23,85.23,85.15,85.185,130200000.0
2008-11-05 18:31:00,85.18,85.22,85.14,85.18,110700000.0
2008-11-05 18:32:00,85.17,85.22,85.135,85.145,114800000.0
2008-11-05 18:33:00,85.155,85.165,85.08,85.135,138000000.0
2008-11-05 18:34:00,85.14,85.155,85.11,85.15,100200000.0
2008-11-05 18:35:00,85.145,85.215,85.14,85.19,110700000.0
2008-11-05 18:36:00,85.195,85.21,85.165,85.18,106500000.0
2008-11-05 18:37:00,85.175,85.26,85.165,85.245,143700000.0
2008-11-05 18:38:00,85.245,85.245,85.13,85.2,152300000.0
2008-11-05 18:39:00,85.195,85.235,85.175,85.175,119900000.0
2008-11-05 18:40:00,85.175,85.25,85.13,85.21,130000000.0
2008-11-05 18:41:00,85.205,85.34,85.205,85.34,125400000.0
2008-11-05 18:42:00,85.34,85.345,85.24,85.25,119200000.0
2008-11-05 18:43:00,85.25,85.275,85.2,85.265,108300000.0
2008-11-05 18:44:00,85.275,85.315,85.235,85.235,106900000.0
2008-11-05 18:45:00,85.23,85.23,85.11,85.135,141800000.0
2008-11-05 18:46:00,85.135,85.155,85.065,85.085,166300000.0
2008-11-05 18:47:00,85.095,85.155,85.035,85.15,111100000.0
2008-11-05 18:48:00,85.15,85.165,85.11,85.125,107800000.0
2008-11-05 18:49:00,85.125,85.14,85.065,85.14,98200000.0
2008-11-05 18:50:00,85.135,85.14,85.075,85.08,135200000.0
2008-11-05 18:51:00,85.075,85.08,84.96,85.03,139400000.0
2008-11-05 18:52:00,85.035,85.105,85.03,85.09,114200000.0
2008-11-05 18:53:00,85.09,85.14,85.045,85.12,105100000.0
2008-11-05 18:54:00,85.12,85.14,85.075,85.09,103700000.0
2008-11-05 18:55:00,85.095,85.125,85.04,85.06,115400000.0
2008-11-05 18:56:00,85.06,85.125,85.06,85.105,116100000.0
2008-11-05 18:57:00,85.105,85.185,85.095,85.155,142900000.0
2008-11-05 18:58:00,85.155,85.205,85.15,85.19,99700000.0
2008-11-05 18:59:00,85.19,85.26,85.19,85.245,115800000.0
2008-11-05 19:00:00,85.245,85.255,85.2,85.245,74400000.0
2008-11-05 19:01:00,85.25,85.26,85.19,85.19,55000000.0
2008-11-05 19:02:00,85.19,85.205,85.13,85.165,85400000.0
2008-11-05 19:03:00,85.165,85.185,85.15,85.18,40000000.0
2008-11-05 19:04:00,85.18,85.215,85.175,85.185,55000000.0
2008-11-05 19:05:00,85.19,85.2,85.155,85.18,52200000.0
2008-11-05 19:06:00,85.18,85.29,85.17,85.225,101200000.0
2008-11-05 19:07:00,85.225,85.225,85.165,85.185,54000000.0
2008-11-05 19:08:00,85.19,85.2,85.17,85.195,51000000.0
2008-11-05 19:09:00,85.195,85.265,85.195,85.225,50000000.0
2008-11-05 19:10:00,85.22,85.24,85.175,85.19,80000000.0
2008-11-05 19:11:00,85.195,85.225,85.18,85.22,67000000.0
2008-11-05 19:12:00,85.225,85.235,85.22,85.23,47000000.0
2008-11-05 19:13:00,85.225,85.225,85.19,85.19,65400000.0
2008-11-05 19:14:00,85.195,85.21,85.135,85.17,93200000.0
2008-11-05 19:15:00,85.175,85.18,85.115,85.145,70000000.0
2008-11-05 19:16:00,85.15,85.15,85.1,85.1,67000000.0
2008-11-05 19:17:00,85.105,85.105,84.975,85.06,143400002.0
2008-11-05 19:18:00,85.06,85.075,85.03,85.07,81000000.0
2008-11-05 19:19:00,85.06,85.105,85.035,85.1,75000000.0
2008-11-05 19:20:00,85.09,85.14,85.075,85.125,70000000.0
2008-11-05 19:21:00,85.12,85.125,85.025,85.05,85000000.0
2008-11-05 19:22:00,85.055,85.12,85.03,85.105,78200000.0
2008-11-05 19:23:00,85.105,85.185,85.105,85.155,67000000.0
2008-11-05 19:24:00,85.16,85.165,84.98,85.02,101200000.0
2008-11-05 19:25:00,85.015,85.03,84.995,85.0,88400000.0
2008-11-05 19:26:00,85.0,85.01,84.935,84.98,51000000.0
2008-11-05 19:27:00,84.985,85.015,84.965,84.98,79400000.0
2008-11-05 19:28:00,84.975,84.98,84.96,84.975,56000000.0
2008-11-05 19:29:00,84.975,85.005,84.94,84.945,62000000.0
2008-11-05 19:30:00,84.945,85.03,84.94,85.03,63000000.0
2008-11-05 19:31:00,85.025,85.045,85.0,85.04,70000000.0
2008-11-05 19:32:00,85.04,85.065,85.04,85.065,54000000.0
2008-11-05 19:33:00,85.065,85.14,85.055,85.115,71000000.0
2008-11-05 19:34:00,85.11,85.11,85.065,85.09,53000000.0
2008-11-05 19:35:00,85.075,85.075,85.03,85.04,28000000.0
2008-11-05 19:36:00,85.035,85.045,84.885,84.89,82000000.0
2008-11-05 19:37:00,84.89,84.975,84.85,84.87,128800000.0
2008-11-05 19:38:00,84.885,84.895,84.785,84.81,87800000.0
2008-11-05 19:39:00,84.81,84.81,84.755,84.795,74200000.0
2008-11-05 19:40:00,84.8,84.8,84.675,84.69,84000000.0
2008-11-05 19:41:00,84.695,84.7,84.555,84.67,107000000.0
2008-11-05 19:42:00,84.685,84.81,84.68,84.81,85000000.0
2008-11-05 19:43:00,84.81,84.835,84.755,84.765,60200000.0
2008-11-05 19:44:00,84.77,84.81,84.76,84.76,51000000.0
2008-11-05 19:45:00,84.76,84.92,84.76,84.915,55000000.0
2008-11-05 19:46:00,84.915,84.93,84.84,84.85,62000000.0
2008-11-05 19:47:00,84.845,84.91,84.82,84.91,61000000.0
2008-11-05 19:48:00,84.905,84.985,84.895,84.985,70000000.0
2008-11-05 19:49:00,84.99,85.085,84.99,85.03,96000000.0
2008-11-05 19:50:00,84.995,85.005,84.94,84.965,62000000.0
2008-11-05 19:51:00,84.965,85.01,84.92,84.98,95200000.0
2008-11-05 19:52:00,84.975,84.985,84.905,84.985,77000000.0
2008-11-05 19:53:00,84.995,85.0,84.965,85.0,36000000.0
2008-11-05 19:54:00,85.0,85.0,84.955,84.97,46200000.0
2008-11-05 19:55:00,84.965,85.005,84.94,85.005,43200000.0
2008-11-05 19:56:00,85.005,85.085,85.0,85.04,65000000.0
2008-11-05 19:57:00,85.05,85.1,85.05,85.065,71000000.0
2008-11-05 19:58:00,85.07,85.075,85.045,85.075,40000000.0
2008-11-05 19:59:00,85.075,85.175,85.045,85.165,77000000.0
2008-11-05 20:00:00,85.18,85.185,85.135,85.15,75000000.0
2008-11-05 20:01:00,85.145,85.17,85.095,85.12,73000000.0
2008-11-05 20:02:00,85.12,85.12,85.06,85.08,47000000.0
2008-11-05 20:03:00,85.085,85.085,85.06,85.065,37000000.0
2008-11-05 20:04:00,85.065,85.065,85.01,85.055,52000000.0
2008-11-05 20:05:00,85.05,85.1,85.045,85.085,42000000.0
2008-11-05 20:06:00,85.085,85.085,85.0,85.015,175000000.0
2008-11-05 20:07:00,85.005,85.045,84.97,85.04,107000000.0
2008-11-05 20:08:00,85.045,85.13,85.045,85.115,59000000.0
2008-11-05 20:09:00,85.115,85.16,85.115,85.14,55000000.0
2008-11-05 20:10:00,85.14,85.24,85.14,85.225,85700000.0
2008-11-05 20:11:00,85.22,85.32,85.215,85.315,75200000.0
2008-11-05 20:12:00,85.315,85.325,85.3,85.305,55000000.0
2008-11-05 20:13:00,85.3,85.31,85.24,85.24,32000000.0
2008-11-05 20:14:00,85.235,85.25,85.215,85.25,38400000.0
2008-11-05 20:15:00,85.255,85.275,85.25,85.265,41000000.0
2008-11-05 20:16:00,85.265,85.33,85.265,85.32,46200000.0
2008-11-05 20:17:00,85.32,85.33,85.3,85.31,39000000.0
2008-11-05 20:18:00,85.305,85.325,85.3,85.32,27000000.0
2008-11-05 20:19:00,85.325,85.34,85.315,85.33,24000000.0
2008-11-05 20:20:00,85.325,85.34,85.31,85.325,26000000.0
2008-11-05 20:21:00,85.32,85.34,85.3,85.3,40000000.0
2008-11-05 20:22:00,85.3,85.355,85.27,85.3,68200000.0
2008-11-05 20:23:00,85.32,85.335,85.26,85.26,63000000.0
2008-11-05 20:24:00,85.265,85.305,85.235,85.285,68000000.0
2008-11-05 20:25:00,85.29,85.29,85.235,85.245,47000000.0
2008-11-05 20:26:00,85.25,85.265,85.24,85.25,52000000.0
2008-11-05 20:27:00,85.245,85.27,85.125,85.255,92600000.0
2008-11-05 20:28:00,85.27,85.305,85.24,85.275,80000000.0
2008-11-05 20:29:00,85.27,85.305,85.245,85.255,75000000.0
2008-11-05 20:30:00,85.26,85.275,85.245,85.265,31000000.0
2008-11-05 20:31:00,85.265,85.265,85.235,85.25,19000000.0
2008-11-05 20:32:00,85.255,85.255,85.2,85.215,45000000.0
2008-11-05 20:33:00,85.205,85.22,85.15,85.16,78000000.0
2008-11-05 20:34:00,85.15,85.195,85.12,85.125,71000000.0
2008-11-05 20:35:00,85.125,85.125,85.085,85.09,67000000.0
2008-11-05 20:36:00,85.085,85.145,85.05,85.13,131200000.0
2008-11-05 20:37:00,85.135,85.185,85.115,85.18,62000000.0
2008-11-05 20:38:00,85.18,85.255,85.17,85.205,54000000.0
2008-11-05 20:39:00,85.195,85.195,85.125,85.14,65000000.0
2008-11-05 20:40:00,85.145,85.225,85.135,85.21,59000000.0
2008-11-05 20:41:00,85.225,85.235,85.21,85.225,75000000.0
2008-11-05 20:42:00,85.23,85.3,85.23,85.29,41000000.0
2008-11-05 20:43:00,85.285,85.31,85.27,85.295,54000000.0
2008-11-05 20:44:00,85.295,85.305,85.28,85.3,69000000.0
2008-11-05 20:45:00,85.31,85.31,85.295,85.305,27000000.0
2008-11-05 20:46:00,85.305,85.36,85.305,85.355,32000000.0
2008-11-05 20:47:00,85.35,85.37,85.31,85.315,39000000.0
2008-11-05 20:48:00,85.31,85.33,85.26,85.26,45000000.0
2008-11-05 20:49:00,85.265,85.305,85.25,85.28,80000000.0
2008-11-05 20:50:00,85.28,85.28,85.235,85.25,39000000.0
2008-11-05 20:51:00,85.255,85.275,85.22,85.24,44000000.0
2008-11-05 20:52:00,85.245,85.275,85.22,85.255,41000000.0
2008-11-05 20:53:00,85.26,85.295,85.185,85.22,68000000.0
2008-11-05 20:54:00,85.215,85.23,85.19,85.2,46000000.0
2008-11-05 20:55:00,85.195,85.195,85.12,85.125,72000000.0
2008-11-05 20:56:00,85.135,85.135,85.12,85.12,37000000.0
2008-11-05 20:57:00,85.125,85.195,85.125,85.16,64000000.0
2008-11-05 20:58:00,85.165,85.185,85.145,85.18,52000000.0
2008-11-05 20:59:00,85.185,85.195,85.16,85.165,29000000.0
2008-11-05 21:00:00,85.16,85.165,85.135,85.145,69000000.0
2008-11-05 21:01:00,85.155,85.24,85.155,85.21,40000000.0
2008-11-05 21:02:00,85.2,85.21,85.18,85.18,28000000.0
2008-11-05 21:03:00,85.18,85.185,85.17,85.17,18000000.0
2008-11-05 21:04:00,85.175,85.175,85.035,85.04,60000000.0
2008-11-05 21:05:00,85.05,85.05,84.95,84.985,89000000.0
2008-11-05 21:06:00,84.985,85.095,84.985,85.08,64000000.0
2008-11-05 21:07:00,85.085,85.09,85.035,85.06,48000000.0
2008-11-05 21:08:00,85.055,85.06,85.03,85.045,37000000.0
2008-11-05 21:09:00,85.045,85.06,85.0,85.0,40000000.0
2008-11-05 21:10:00,84.995,85.04,84.955,85.035,44000000.0
2008-11-05 21:11:00,85.03,85.09,85.025,85.09,37000000.0
2008-11-05 21:12:00,85.09,85.14,85.09,85.105,49000000.0
2008-11-05 21:13:00,85.105,85.145,85.105,85.12,28000000.0
2008-11-05 21:14:00,85.115,85.135,85.09,85.115,29000000.0
2008-11-05 21:15:00,85.11,85.165,85.11,85.14,42000000.0
2008-11-05 21:16:00,85.145,85.145,85.12,85.135,30000000.0
2008-11-05 21:17:00,85.135,85.14,85.09,85.12,29000000.0
2008-11-05 21:18:00,85.13,85.15,85.12,85.125,33000000.0
2008-11-05 21:19:00,85.12,85.14,85.12,85.13,27000000.0
2008-11-05 21:20:00,85.125,85.135,85.105,85.11,30200000.0
2008-11-05 21:21:00,85.1,85.135,85.08,85.105,49000000.0
2008-11-05 21:22:00,85.11,85.145,85.065,85.145,85000000.0
2008-11-05 21:23:00,85.135,85.165,85.12,85.15,70000000.0
2008-11-05 21:24:00,85.145,85.17,85.135,85.17,41000000.0
2008-11-05 21:25:00,85.165,85.185,85.13,85.185,55000000.0
2008-11-05 21:26:00,85.19,85.255,85.165,85.23,83400000.0
2008-11-05 21:27:00,85.23,85.27,85.215,85.26,44000000.0
2008-11-05 21:28:00,85.255,85.28,85.25,85.255,40000000.0
2008-11-05 21:29:00,85.25,85.255,85.155,85.17,59000000.0
2008-11-05 21:30:00,85.175,85.225,85.155,85.205,49000000.0
2008-11-05 21:31:00,85.215,85.225,85.17,85.185,37400000.0
2008-11-05 21:32:00,85.185,85.2,85.16,85.18,47000000.0
2008-11-05 21:33:00,85.185,85.285,85.185,85.275,65000000.0
2008-11-05 21:34:00,85.265,85.385,85.245,85.335,101000000.0
2008-11-05 21:35:00,85.34,85.355,85.285,85.325,70000000.0
2008-11-05 21:36:00,85.33,85.355,85.31,85.325,58000000.0
2008-11-05 21:37:00,85.32,85.33,85.25,85.28,59000000.0
2008-11-05 21:38:00,85.285,85.295,85.25,85.28,57000000.0
2008-11-05 21:39:00,85.285,85.325,85.28,85.295,45000000.0
2008-11-05 21:40:00,85.295,85.335,85.25,85.255,81700000.0
2008-11-05 21:41:00,85.26,85.265,85.19,85.23,91000000.0
2008-11-05 21:42:00,85.225,85.255,85.21,85.24,56000000.0
2008-11-05 21:43:00,85.225,85.285,85.205,85.285,73000000.0
2008-11-05 21:44:00,85.295,85.32,85.27,85.305,66000000.0
2008-11-05 21:45:00,85.305,85.35,85.295,85.305,64000000.0
2008-11-05 21:46:00,85.305,85.33,85.265,85.275,53000000.0
2008-11-05 21:47:00,85.27,85.295,85.26,85.27,39000000.0
2008-11-05 21:48:00,85.265,85.28,85.235,85.235,35000000.0
2008-11-05 21:49:00,85.23,85.295,85.23,85.285,56000000.0
2008-11-05 21:50:00,85.28,85.29,85.255,85.28,44000000.0
2008-11-05 21:51:00,85.275,85.275,85.22,85.225,52000000.0
2008-11-05 21:52:00,85.23,85.285,85.22,85.265,42000000.0
2008-11-05 21:53:00,85.265,85.295,85.24,85.29,78000000.0
2008-11-05 21:54:00,85.295,85.32,85.275,85.305,65000000.0
2008-11-05 21:55:00,85.305,85.315,85.29,85.305,55000000.0
2008-11-05 21:56:00,85.305,85.315,85.285,85.29,36000000.0
2008-11-05 21:57:00,85.295,85.34,85.28,85.285,55400000.0
2008-11-05 21:58:00,85.29,85.31,85.28,85.28,36000000.0
2008-11-05 21:59:00,85.275,85.285,85.23,85.24,27000000.0
2008-11-05 22:00:00,85.24,85.26,85.18,85.26,62000000.0
2008-11-05 22:01:00,85.265,85.27,85.235,85.25,40000000.0
2008-11-05 22:02:00,85.24,85.27,85.225,85.245,41000000.0
2008-11-05 22:03:00,85.24,85.255,85.23,85.23,18000000.0
2008-11-05 22:04:00,85.23,85.245,85.2,85.2,18000000.0
2008-11-05 22:05:00,85.195,85.225,85.175,85.225,24000000.0
2008-11-05 22:06:00,85.21,85.265,85.21,85.245,54000000.0
2008-11-05 22:07:00,85.245,85.26,85.195,85.215,75700000.0
2008-11-05 22:08:00,85.21,85.245,85.21,85.24,35400000.0
2008-11-05 22:09:00,85.23,85.23,85.14,85.14,67700000.0
2008-11-05 22:10:00,85.14,85.185,85.14,85.185,86200000.0
2008-11-05 22:11:00,85.185,85.185,85.13,85.15,37000000.0
2008-11-05 22:12:00,85.155,85.155,85.105,85.14,44000000.0
2008-11-05 22:13:00,85.145,85.18,85.135,85.155,22000000.0
2008-11-05 22:14:00,85.15,85.165,85.14,85.155,25000000.0
2008-11-05 22:15:00,85.155,85.155,85.115,85.135,48000000.0
2008-11-05 22:16:00,85.14,85.15,85.025,85.09,104400000.0
2008-11-05 22:17:00,85.1,85.105,85.06,85.06,53000000.0
2008-11-05 22:18:00,85.06,85.06,85.04,85.055,32000000.0
2008-11-05 22:19:00,85.05,85.075,85.045,85.07,29000000.0
2008-11-05 22:20:00,85.065,85.065,85.01,85.035,56000000.0
2008-11-05 22:21:00,85.03,85.04,84.985,85.03,42000000.0
2008-11-05 22:22:00,85.02,85.03,84.965,84.98,85400000.0
2008-11-05 22:23:00,84.98,84.995,84.935,84.94,52000000.0
2008-11-05 22:24:00,84.935,84.955,84.86,84.955,70000000.0
2008-11-05 22:25:00,84.955,85.005,84.945,85.0,51000000.0
2008-11-05 22:26:00,85.005,85.075,84.995,85.015,75200000.0
2008-11-05 22:27:00,85.01,85.025,84.94,84.965,63000000.0
2008-11-05 22:28:00,84.955,84.995,84.95,84.995,42000000.0
2008-11-05 22:29:00,85.0,85.07,84.99,85.035,73000000.0
2008-11-05 22:30:00,85.03,85.05,84.975,85.035,56000000.0
2008-11-05 22:31:00,85.035,85.045,84.985,85.015,58000000.0
2008-11-05 22:32:00,85.01,85.01,84.93,84.94,41000000.0
2008-11-05 22:33:00,84.95,84.965,84.9,84.92,68000000.0
2008-11-05 22:34:00,84.925,84.965,84.875,84.965,71000000.0
2008-11-05 22:35:00,84.95,84.955,84.9,84.925,76000000.0
2008-11-05 22:36:00,84.92,84.925,84.875,84.875,65000000.0
2008-11-05 22:37:00,84.875,84.9,84.86,84.885,75000000.0
2008-11-05 22:38:00,84.885,84.89,84.825,84.835,35000000.0
2008-11-05 22:39:00,84.84,84.875,84.81,84.815,46000000.0
2008-11-05 22:40:00,84.825,84.825,84.71,84.71,76000000.0
2008-11-05 22:41:00,84.705,84.76,84.695,84.72,66000000.0
2008-11-05 22:42:00,84.73,84.73,84.64,84.665,75000000.0
2008-11-05 22:43:00,84.675,84.695,84.63,84.695,76000000.0
2008-11-05 22:44:00,84.7,84.74,84.67,84.73,52000000.0
2008-11-05 22:45:00,84.735,84.81,84.725,84.78,62000000.0
2008-11-05 22:46:00,84.785,84.83,84.785,84.815,49000000.0
2008-11-05 22:47:00,84.82,84.83,84.695,84.715,69000000.0
2008-11-05 22:48:00,84.715,84.785,84.69,84.775,104000000.0
2008-11-05 22:49:00,84.78,84.79,84.735,84.75,68400000.0
2008-11-05 22:50:00,84.745,84.755,84.71,84.72,50000000.0
2008-11-05 22:51:00,84.725,84.73,84.635,84.67,69000000.0
2008-11-05 22:52:00,84.68,84.69,84.57,84.575,56000000.0
2008-11-05 22:53:00,84.565,84.585,84.485,84.53,95000000.0
2008-11-05 22:54:00,84.53,84.59,84.53,84.565,40000000.0
2008-11-05 22:55:00,84.56,84.63,84.54,84.61,89400000.0
2008-11-05 22:56:00,84.605,84.605,84.545,84.575,61000000.0
2008-11-05 22:57:00,84.57,84.58,84.535,84.545,66200000.0
2008-11-05 22:58:00,84.55,84.57,84.465,84.485,63000000.0
2008-11-05 22:59:00,84.49,84.525,84.405,84.44,85000000.0
2008-11-05 23:00:00,84.435,84.555,84.42,84.545,156300000.0
2008-11-05 23:01:00,84.55,84.595,84.545,84.555,246800000.0
2008-11-05 23:02:00,84.555,84.58,84.52,84.555,180300000.0
2008-11-05 23:03:00,84.555,84.57,84.51,84.57,102600000.0
2008-11-05 23:04:00,84.56,84.63,84.555,84.625,82000000.0
2008-11-05 23:05:00,84.63,84.71,84.63,84.695,61000000.0
2008-11-05 23:06:00,84.69,84.715,84.68,84.7,20000000.0
2008-11-05 23:07:00,84.705,84.785,84.7,84.775,29000000.0
2008-11-05 23:08:00,84.79,84.82,84.74,84.81,45000000.0
2008-11-05 23:09:00,84.81,84.83,84.805,84.81,18000000.0
2008-11-05 23:10:00,84.795,84.885,84.795,84.86,40000000.0
2008-11-05 23:11:00,84.865,84.895,84.85,84.865,51000000.0
2008-11-05 23:12:00,84.875,84.905,84.86,84.885,45000000.0
2008-11-05 23:13:00,84.87,84.95,84.855,84.94,58000000.0
2008-11-05 23:14:00,84.935,84.975,84.93,84.975,49000000.0
2008-11-05 23:15:00,84.97,85.045,84.97,85.0,95000000.0
2008-11-05 23:16:00,84.995,85.02,84.99,85.015,21000000.0
2008-11-05 23:17:00,85.015,85.015,85.0,85.005,13000000.0
2008-11-05 23:18:00,85.01,85.02,85.0,85.02,15000000.0
2008-11-05 23:19:00,85.015,85.045,85.005,85.045,22000000.0
2008-11-05 23:20:00,85.045,85.075,85.03,85.04,46200000.0
2008-11-05 23:21:00,85.035,85.05,84.96,85.0,38000000.0
2008-11-05 23:22:00,85.0,85.0,84.965,84.975,21000000.0
2008-11-05 23:23:00,84.97,84.995,84.96,84.96,31000000.0
2008-11-05 23:24:00,84.965,84.975,84.93,84.96,31000000.0
2008-11-05 23:25:00,84.965,84.97,84.9,84.9,31600000.0
2008-11-05 23:26:00,84.9,84.915,84.89,84.91,29200000.0
2008-11-05 23:27:00,84.92,84.945,84.87,84.88,27100000.0
2008-11-05 23:28:00,84.89,84.955,84.875,84.945,47600000.0
2008-11-05 23:29:00,84.95,85.0,84.945,84.98,66000000.0
2008-11-05 23:30:00,84.97,84.99,84.95,84.97,51000000.0
2008-11-05 23:31:00,84.98,85.02,84.98,85.02,16000000.0
2008-11-05 23:32:00,85.015,85.02,84.995,85.015,24000000.0
2008-11-05 23:33:00,85.005,85.005,84.97,84.975,15000000.0
2008-11-05 23:34:00,84.965,84.99,84.93,84.935,32000000.0
2008-11-05 23:35:00,84.935,84.945,84.89,84.9,36000000.0
2008-11-05 23:36:00,84.9,84.9,84.765,84.78,84000000.0
2008-11-05 23:37:00,84.785,84.835,84.78,84.83,34000000.0
2008-11-05 23:38:00,84.825,84.83,84.805,84.81,25000000.0
2008-11-05 23:39:00,84.81,84.81,84.78,84.78,13000000.0
2008-11-05 23:40:00,84.79,84.82,84.78,84.81,27200000.0
2008-11-05 23:41:00,84.81,84.885,84.81,84.87,45200000.0
2008-11-05 23:42:00,84.875,84.88,84.835,84.845,22000000.0
2008-11-05 23:43:00,84.84,84.855,84.82,84.85,48000000.0
2008-11-05 23:44:00,84.84,84.875,84.82,84.83,58000000.0
2008-11-05 23:45:00,84.84,84.995,84.84,84.975,78600000.0
2008-11-05 23:46:00,84.97,84.975,84.93,84.965,64200000.0
2008-11-05 23:47:00,84.96,84.965,84.9,84.91,46000000.0
2008-11-05 23:48:00,84.92,84.93,84.9,84.915,32400000.0
2008-11-05 23:49:00,84.92,84.93,84.895,84.895,24500000.0
2008-11-05 23:50:00,84.91,84.97,84.84,84.87,88400000.0
2008-11-05 23:51:00,84.855,84.885,84.83,84.855,47400000.0
2008-11-05 23:52:00,84.86,84.88,84.835,84.835,49000000.0
2008-11-05 23:53:00,84.82,84.88,84.78,84.8,87000000.0
2008-11-05 23:54:00,84.785,84.83,84.77,84.805,52000000.0
2008-11-05 23:55:00,84.79,84.8,84.775,84.785,27000000.0
2008-11-05 23:56:00,84.785,84.79,84.68,84.69,61000000.0
2008-11-05 23:57:00,84.655,84.655,84.565,84.59,101000000.0
2008-11-05 23:58:00,84.59,84.64,84.565,84.595,90000000.0
2008-11-05 23:59:00,84.605,84.605,84.46,84.55,95000000.0
2008-11-06 00:00:00,84.529,84.557,84.503,84.53,67000000.0
2008-11-06 00:01:00,84.555,84.565,84.51,84.545,28000000.0
2008-11-06 00:02:00,84.54,84.575,84.535,84.54,18000000.0
2008-11-06 00:03:00,84.56,84.575,84.485,84.51,54000000.0
2008-11-06 00:04:00,84.5,84.52,84.475,84.485,23000000.0
2008-11-06 00:05:00,84.49,84.53,84.475,84.495,27000000.0
2008-11-06 00:06:00,84.485,84.51,84.47,84.495,33000000.0
2008-11-06 00:07:00,84.51,84.51,84.45,84.46,28000000.0
2008-11-06 00:08:00,84.455,84.455,84.285,84.305,156000000.0
2008-11-06 00:09:00,84.305,84.305,84.27,84.28,98600000.0
2008-11-06 00:10:00,84.28,84.29,84.255,84.26,155300000.0
2008-11-06 00:11:00,84.26,84.345,84.26,84.31,172500000.0
2008-11-06 00:12:00,84.31,84.345,84.22,84.22,58000000.0
2008-11-06 00:13:00,84.235,84.355,84.235,84.285,51000000.0
2008-11-06 00:14:00,84.295,84.305,84.235,84.28,51000000.0
2008-11-06 00:15:00,84.28,84.3,84.235,84.275,51000000.0
2008-11-06 00:16:00,84.29,84.43,84.26,84.345,167900000.0
2008-11-06 00:17:00,84.345,84.46,84.26,84.26,40400000.0
2008-11-06 00:18:00,84.265,84.46,84.265,84.3,32100000.0
2008-11-06 00:19:00,84.31,84.385,84.295,84.385,28200000.0
2008-11-06 00:20:00,84.385,84.4,84.38,84.38,18000000.0
2008-11-06 00:21:00,84.395,84.42,84.38,84.39,32400000.0
2008-11-06 00:22:00,84.39,84.415,84.39,84.395,32000000.0
2008-11-06 00:23:00,84.395,84.425,84.335,84.35,114000000.0
2008-11-06 00:24:00,84.35,84.37,84.325,84.325,43000000.0
2008-11-06 00:25:00,84.38,84.395,84.33,84.33,192000000.0
2008-11-06 00:26:00,84.33,84.36,84.28,84.31,228000000.0
2008-11-06 00:27:00,84.32,84.385,84.27,84.36,336300000.0
2008-11-06 00:28:00,84.36,84.36,84.25,84.27,635000000.0
2008-11-06 00:29:00,84.27,84.28,84.27,84.27,294800000.0
2008-11-06 00:30:00,84.27,84.3,84.27,84.3,54000000.0
2008-11-06 00:31:00,84.315,84.33,84.28,84.28,154000000.0
2008-11-06 00:32:00,84.31,84.31,84.28,84.29,4000000.0
2008-11-06 00:33:00,84.29,84.33,84.275,84.305,100900000.0
2008-11-06 00:34:00,84.315,84.39,84.295,84.39,43000000.0
2008-11-06 00:35:00,84.395,84.405,84.3,84.335,55500000.0
2008-11-06 00:36:00,84.325,84.375,84.315,84.34,14000000.0
2008-11-06 00:37:00,84.34,84.37,84.34,84.36,15000000.0
2008-11-06 00:38:00,84.36,84.36,84.325,84.36,5000000.0
2008-11-06 00:39:00,84.36,84.36,84.3,84.345,27000000.0
2008-11-06 00:40:00,84.36,84.4,84.3,84.34,111000000.0
2008-11-06 00:41:00,84.355,84.38,84.355,84.38,90500000.0
2008-11-06 00:42:00,84.38,84.4,84.335,84.335,115000000.0
2008-11-06 00:43:00,84.35,84.395,84.35,84.395,90000000.0
2008-11-06 00:44:00,84.41,84.455,84.41,84.45,62000000.0
2008-11-06 00:45:00,84.46,84.46,84.435,84.46,28400000.0
2008-11-06 00:46:00,84.44,84.525,84.435,84.525,56400000.0
2008-11-06 00:47:00,84.525,84.525,84.45,84.5,206000000.0
2008-11-06 00:48:00,84.5,84.55,84.475,84.55,71500000.0
2008-11-06 00:49:00,84.55,84.595,84.505,84.515,102000000.0
2008-11-06 00:50:00,84.515,84.525,84.505,84.51,40000000.0
2008-11-06 00:51:00,84.5,84.505,84.495,84.5,12000000.0
2008-11-06 00:52:00,84.505,84.515,84.49,84.515,15000000.0
2008-11-06 00:53:00,84.515,84.54,84.505,84.54,66000000.0
2008-11-06 00:54:00,84.55,84.55,84.515,84.53,48000000.0
2008-11-06 00:55:00,84.545,84.545,84.52,84.535,60000000.0
2008-11-06 00:56:00,84.535,84.535,84.495,84.5,51000000.0
2008-11-06 00:57:00,84.495,84.55,84.48,84.485,133000000.0
2008-11-06 00:58:00,84.5,84.5,84.5,84.5,6000000.0
2008-11-06 00:59:00,84.485,84.485,84.485,84.485,1000000.0
2008-11-06 01:00:00,84.49,84.545,84.49,84.54,27800000.0
2008-11-06 01:01:00,84.485,84.555,84.485,84.525,10000000.0
2008-11-06 01:02:00,84.525,84.58,84.52,84.58,41000000.0
2008-11-06 01:03:00,84.58,84.595,84.55,84.575,176000000.0
2008-11-06 01:04:00,84.57,84.6,84.505,84.505,172400000.0
2008-11-06 01:05:00,84.515,84.575,84.47,84.56,74500000.0
2008-11-06 01:06:00,84.56,84.62,84.55,84.61,161100000.0
2008-11-06 01:07:00,84.61,84.61,84.555,84.565,133600000.0
2008-11-06 01:08:00,84.565,84.605,84.56,84.605,35000000.0
2008-11-06 01:09:00,84.605,84.625,84.605,84.625,26900000.0
2008-11-06 01:10:00,84.63,84.635,84.59,84.6,88600000.0
2008-11-06 01:11:00,84.605,84.605,84.51,84.54,62000000.0
2008-11-06 01:12:00,84.54,84.56,84.54,84.555,73200000.0
2008-11-06 01:13:00,84.555,84.59,84.55,84.58,74000000.0
2008-11-06 01:14:00,84.58,84.62,84.57,84.62,84100000.0
2008-11-06 01:15:00,84.62,84.645,84.57,84.59,160800000.0
2008-11-06 01:16:00,84.61,84.61,84.59,84.59,48800000.0
2008-11-06 01:17:00,84.585,84.595,84.585,84.595,7400000.0
2008-11-06 01:18:00,84.6,84.63,84.595,84.625,33000000.0
2008-11-06 01:19:00,84.625,84.625,84.59,84.625,26500000.0
2008-11-06 01:20:00,84.63,84.645,84.61,84.61,29000000.0
2008-11-06 01:21:00,84.64,84.67,84.57,84.595,158600000.0
2008-11-06 01:22:00,84.605,84.655,84.59,84.625,196200000.0
2008-11-06 01:23:00,84.63,84.705,84.61,84.67,74500000.0
2008-11-06 01:24:00,84.655,84.685,84.62,84.625,32200000.0
2008-11-06 01:25:00,84.625,84.655,84.625,84.64,31000000.0
2008-11-06 01:26:00,84.645,84.65,84.64,84.65,12600000.0
2008-11-06 01:27:00,84.65,84.65,84.615,84.62,32000000.0
2008-11-06 01:28:00,84.625,84.635,84.59,84.59,30800000.0
2008-11-06 01:29:00,84.59,84.61,84.58,84.61,37200000.0
2008-11-06 01:30:00,84.605,84.61,84.58,84.59,48400000.0
2008-11-06 01:31:00,84.58,84.585,84.535,84.54,54900000.0
2008-11-06 01:32:00,84.54,84.595,84.54,84.55,113400000.0
2008-11-06 01:33:00,84.55,84.56,84.54,84.56,8000000.0
2008-11-06 01:34:00,84.555,84.56,84.51,84.52,26600000.0
2008-11-06 01:35:00,84.515,84.515,84.425,84.445,101400000.0
2008-11-06 01:36:00,84.445,84.465,84.44,84.465,17200000.0
2008-11-06 01:37:00,84.47,84.475,84.46,84.465,67900000.0
2008-11-06 01:38:00,84.48,84.49,84.47,84.49,161200000.0
2008-11-06 01:39:00,84.495,84.585,84.49,84.49,232200000.0
2008-11-06 01:40:00,84.495,84.505,84.48,84.505,63400000.0
2008-11-06 01:41:00,84.505,84.515,84.475,84.485,97900000.0
2008-11-06 01:42:00,84.475,84.5,84.475,84.49,96800000.0
2008-11-06 01:43:00,84.5,84.52,84.465,84.48,66000000.0
2008-11-06 01:44:00,84.48,84.51,84.48,84.505,83800000.0
2008-11-06 01:45:00,84.505,84.515,84.485,84.51,112600000.0
2008-11-06 01:46:00,84.51,84.53,84.49,84.51,336800000.0
2008-11-06 01:47:00,84.51,84.575,84.505,84.54,297400000.0
2008-11-06 01:48:00,84.54,84.635,84.51,84.51,341300000.0
2008-11-06 01:49:00,84.505,84.56,84.505,84.55,140000000.0
2008-11-06 01:50:00,84.555,84.57,84.505,84.51,46200000.0
2008-11-06 01:51:00,84.505,84.565,84.49,84.55,88900000.0
2008-11-06 01:52:00,84.545,84.57,84.535,84.535,117400000.0
2008-11-06 01:53:00,84.535,84.62,84.53,84.62,99400000.0
2008-11-06 01:54:00,84.62,84.65,84.61,84.62,75000000.0
2008-11-06 01:55:00,84.62,84.62,84.58,84.6,40600000.0
2008-11-06 01:56:00,84.6,84.605,84.585,84.585,84600000.0
2008-11-06 01:57:00,84.585,84.59,84.575,84.585,15600000.0
2008-11-06 01:58:00,84.585,84.61,84.555,84.61,62900000.0
2008-11-06 01:59:00,84.605,84.65,84.6,84.635,41000000.0
2008-11-06 02:00:00,84.635,84.66,84.635,84.655,120200000.0
2008-11-06 02:01:00,84.65,84.695,84.65,84.69,52400000.0
2008-11-06 02:02:00,84.69,84.785,84.69,84.785,186600000.0
2008-11-06 02:03:00,84.795,84.8,84.755,84.77,117000000.0
2008-11-06 02:04:00,84.765,84.78,84.71,84.71,120000000.0
2008-11-06 02:05:00,84.71,84.715,84.63,84.635,332400000.0
2008-11-06 02:06:00,84.64,84.655,84.625,84.645,313000000.0
2008-11-06 02:07:00,84.64,84.66,84.6,84.6,320800000.0
2008-11-06 02:08:00,84.6,84.61,84.595,84.605,85400000.0
2008-11-06 02:09:00,84.605,84.61,84.6,84.605,108400000.0
2008-11-06 02:10:00,84.605,84.625,84.605,84.615,39200000.0
2008-11-06 02:11:00,84.615,84.615,84.575,84.6,149800000.0
2008-11-06 02:12:00,84.6,84.6,84.565,84.59,257400000.0
2008-11-06 02:13:00,84.59,84.59,84.555,84.555,134400000.0
2008-11-06 02:14:00,84.55,84.59,84.53,84.565,139600000.0
2008-11-06 02:15:00,84.56,84.585,84.56,84.58,60900000.0
2008-11-06 02:16:00,84.58,84.585,84.51,84.515,162800000.0
2008-11-06 02:17:00,84.5,84.5,84.46,84.475,311200000.0
2008-11-06 02:18:00,84.475,84.475,84.42,84.44,237600000.0
2008-11-06 02:19:00,84.44,84.45,84.38,84.39,111400000.0
2008-11-06 02:20:00,84.4,84.42,84.35,84.35,244200000.0
2008-11-06 02:21:00,84.35,84.37,84.315,84.35,396000000.0
2008-11-06 02:22:00,84.35,84.39,84.345,84.385,362300000.0
2008-11-06 02:23:00,84.385,84.43,84.385,84.42,210200000.0
2008-11-06 02:24:00,84.41,84.44,84.385,84.4,210400000.0
2008-11-06 02:25:00,84.4,84.4,84.37,84.38,109200000.0
2008-11-06 02:26:00,84.375,84.38,84.34,84.35,212000000.0
2008-11-06 02:27:00,84.35,84.35,84.325,84.34,94800000.0
2008-11-06 02:28:00,84.34,84.34,84.33,84.33,33000000.0
2008-11-06 02:29:00,84.32,84.36,84.305,84.32,184500000.0
2008-11-06 02:30:00,84.32,84.465,84.32,84.46,289800000.0
2008-11-06 02:31:00,84.47,84.49,84.38,84.38,164200000.0
2008-11-06 02:32:00,84.38,84.38,84.345,84.35,70600000.0
2008-11-06 02:33:00,84.36,84.4,84.36,84.395,58000000.0
2008-11-06 02:34:00,84.4,84.46,84.4,84.455,280200000.0
2008-11-06 02:35:00,84.46,84.5,84.45,84.48,509000000.0
2008-11-06 02:36:00,84.48,84.505,84.465,84.505,214900000.0
2008-11-06 02:37:00,84.51,84.605,84.505,84.545,542000000.0
2008-11-06 02:38:00,84.555,84.56,84.485,84.49,401300000.0
2008-11-06 02:39:00,84.515,84.605,84.515,84.605,265100000.0
2008-11-06 02:40:00,84.605,84.705,84.575,84.66,538800000.0
2008-11-06 02:41:00,84.655,84.71,84.615,84.645,242900000.0
2008-11-06 02:42:00,84.645,84.665,84.6,84.64,69600000.0
2008-11-06 02:43:00,84.63,84.66,84.565,84.595,43000000.0
2008-11-06 02:44:00,84.595,84.595,84.48,84.54,145500000.0
2008-11-06 02:45:00,84.54,84.595,84.52,84.58,94400000.0
2008-11-06 02:46:00,84.59,84.59,84.555,84.56,58100000.0
2008-11-06 02:47:00,84.555,84.58,84.555,84.58,135700000.0
2008-11-06 02:48:00,84.58,84.585,84.54,84.545,124900000.0
2008-11-06 02:49:00,84.54,84.55,84.525,84.53,55200000.0
2008-11-06 02:50:00,84.53,84.54,84.52,84.535,95600000.0
2008-11-06 02:51:00,84.53,84.535,84.5,84.51,182600000.0
2008-11-06 02:52:00,84.51,84.545,84.495,84.535,211600000.0
2008-11-06 02:53:00,84.54,84.56,84.53,84.535,252000000.0
2008-11-06 02:54:00,84.53,84.555,84.505,84.51,216200000.0
2008-11-06 02:55:00,84.545,84.545,84.47,84.48,154200000.0
2008-11-06 02:56:00,84.48,84.515,84.48,84.505,273800000.0
2008-11-06 02:57:00,84.5,84.51,84.48,84.51,272800000.0
2008-11-06 02:58:00,84.51,84.51,84.495,84.5,157200000.0
2008-11-06 02:59:00,84.5,84.57,84.5,84.57,432800000.0
2008-11-06 03:00:00,84.57,84.57,84.525,84.555,408000000.0
2008-11-06 03:01:00,84.56,84.56,84.505,84.51,271600000.0
2008-11-06 03:02:00,84.515,84.515,84.47,84.48,285400000.0
2008-11-06 03:03:00,84.48,84.48,84.46,84.48,236200000.0
2008-11-06 03:04:00,84.48,84.48,84.33,84.38,437600000.0
2008-11-06 03:05:00,84.375,84.395,84.35,84.365,171500000.0
2008-11-06 03:06:00,84.365,84.395,84.36,84.395,219600000.0
2008-11-06 03:07:00,84.395,84.395,84.37,84.375,34700000.0
2008-11-06 03:08:00,84.375,84.385,84.355,84.36,165400000.0
2008-11-06 03:09:00,84.36,84.38,84.36,84.37,321800000.0
2008-11-06 03:10:00,84.37,84.39,84.36,84.36,231000000.0
2008-11-06 03:11:00,84.36,84.4,84.35,84.38,120900000.0
2008-11-06 03:12:00,84.39,84.39,84.335,84.34,144900000.0
2008-11-06 03:13:00,84.345,84.4,84.33,84.4,208700000.0
2008-11-06 03:14:00,84.4,84.47,84.4,84.445,195400000.0
2008-11-06 03:15:00,84.45,84.45,84.38,84.38,255500000.0
2008-11-06 03:16:00,84.375,84.49,84.37,84.49,109000000.0
2008-11-06 03:17:00,84.475,84.48,84.465,84.47,40900000.0
2008-11-06 03:18:00,84.475,84.515,84.46,84.49,179700000.0
2008-11-06 03:19:00,84.475,84.505,84.445,84.48,243500000.0
2008-11-06 03:20:00,84.49,84.53,84.465,84.525,250800000.0
2008-11-06 03:21:00,84.525,84.525,84.475,84.505,191000000.0
2008-11-06 03:22:00,84.5,84.5,84.485,84.49,38400000.0
2008-11-06 03:23:00,84.49,84.53,84.49,84.53,43000000.0
2008-11-06 03:24:00,84.54,84.545,84.495,84.515,210400000.0
2008-11-06 03:25:00,84.52,84.52,84.49,84.5,141400000.0
2008-11-06 03:26:00,84.5,84.5,84.495,84.5,84000000.0
2008-11-06 03:27:00,84.5,84.56,84.495,84.55,375300000.0
2008-11-06 03:28:00,84.555,84.57,84.52,84.52,234200000.0
2008-11-06 03:29:00,84.525,84.54,84.525,84.53,186400000.0
2008-11-06 03:30:00,84.53,84.54,84.525,84.53,126000000.0
2008-11-06 03:31:00,84.54,84.6,84.535,84.57,380400000.0
2008-11-06 03:32:00,84.57,84.62,84.56,84.6,114900000.0
2008-11-06 03:33:00,84.6,84.65,84.6,84.61,183400000.0
2008-11-06 03:34:00,84.6,84.615,84.54,84.61,305700000.0
2008-11-06 03:35:00,84.605,84.615,84.565,84.58,252600000.0
2008-11-06 03:36:00,84.58,84.58,84.525,84.54,258900000.0
2008-11-06 03:37:00,84.535,84.585,84.52,84.525,216500000.0
2008-11-06 03:38:00,84.52,84.52,84.51,84.51,45300000.0
2008-11-06 03:39:00,84.505,84.505,84.43,84.435,182400000.0
2008-11-06 03:40:00,84.435,84.435,84.35,84.375,256000000.0
2008-11-06 03:41:00,84.375,84.39,84.34,84.35,155400000.0
2008-11-06 03:42:00,84.35,84.38,84.35,84.375,152200000.0
2008-11-06 03:43:00,84.375,84.39,84.355,84.38,193000000.0
2008-11-06 03:44:00,84.38,84.405,84.375,84.405,228000000.0
2008-11-06 03:45:00,84.405,84.405,84.37,84.37,127900000.0
2008-11-06 03:46:00,84.37,84.37,84.355,84.365,128000000.0
2008-11-06 03:47:00,84.365,84.425,84.365,84.405,215000000.0
2008-11-06 03:48:00,84.41,84.46,84.41,84.46,214800000.0
2008-11-06 03:49:00,84.46,84.475,84.46,84.46,78800000.0
2008-11-06 03:50:00,84.465,84.465,84.445,84.455,103200000.0
2008-11-06 03:51:00,84.45,84.45,84.43,84.435,119000000.0
2008-11-06 03:52:00,84.435,84.44,84.435,84.44,24400000.0
2008-11-06 03:53:00,84.445,84.46,84.44,84.45,161800000.0
2008-11-06 03:54:00,84.455,84.485,84.455,84.485,83200000.0
2008-11-06 03:55:00,84.48,84.49,84.48,84.49,72800000.0
2008-11-06 03:56:00,84.49,84.51,84.465,84.47,287000000.0
2008-11-06 03:57:00,84.47,84.49,84.45,84.48,128100000.0
2008-11-06 03:58:00,84.485,84.495,84.45,84.49,64200000.0
2008-11-06 03:59:00,84.495,84.515,84.45,84.45,395700000.0
2008-11-06 04:00:00,84.445,84.47,84.42,84.435,418800000.0
2008-11-06 04:01:00,84.43,84.45,84.42,84.42,212800000.0
2008-11-06 04:02:00,84.42,84.44,84.41,84.44,198200000.0
2008-11-06 04:03:00,84.45,84.465,84.45,84.455,167000000.0
2008-11-06 04:04:00,84.47,84.55,84.455,84.48,92100000.0
2008-11-06 04:05:00,84.48,84.495,84.45,84.47,114200000.0
2008-11-06 04:06:00,84.465,84.505,84.46,84.5,67600000.0
2008-11-06 04:07:00,84.5,84.515,84.48,84.48,256700000.0
2008-11-06 04:08:00,84.485,84.49,84.485,84.49,24400000.0
2008-11-06 04:09:00,84.49,84.51,84.47,84.48,231400000.0
2008-11-06 04:10:00,84.48,84.48,84.465,84.465,192800000.0
2008-11-06 04:11:00,84.47,84.47,84.445,84.445,132800000.0
2008-11-06 04:12:00,84.44,84.465,84.425,84.45,241000000.0
2008-11-06 04:13:00,84.45,84.465,84.39,84.46,605300000.0
2008-11-06 04:14:00,84.465,84.47,84.415,84.415,187800000.0
2008-11-06 04:15:00,84.425,84.505,84.405,84.47,120600000.0
2008-11-06 04:16:00,84.455,84.465,84.41,84.44,172800000.0
2008-11-06 04:17:00,84.44,84.48,84.43,84.435,508700000.0
2008-11-06 04:18:00,84.435,84.47,84.435,84.465,201200000.0
2008-11-06 04:19:00,84.46,84.47,84.43,84.445,81500000.0
2008-11-06 04:20:00,84.43,84.46,84.425,84.45,106400000.0
2008-11-06 04:21:00,84.455,84.495,84.455,84.495,27000000.0
2008-11-06 04:22:00,84.485,84.485,84.475,84.475,13400000.0
2008-11-06 04:23:00,84.48,84.49,84.48,84.49,13000000.0
2008-11-06 04:24:00,84.48,84.48,84.445,84.46,84600000.0
2008-11-06 04:25:00,84.47,84.47,84.46,84.47,66000000.0
2008-11-06 04:26:00,84.47,84.48,84.42,84.44,145400000.0
2008-11-06 04:27:00,84.44,84.445,84.42,84.435,253400000.0
2008-11-06 04:28:00,84.435,84.445,84.42,84.43,49400000.0
2008-11-06 04:29:00,84.43,84.445,84.43,84.44,17000000.0
2008-11-06 04:30:00,84.44,84.44,84.355,84.4,49400000.0
2008-11-06 04:31:00,84.405,84.425,84.39,84.41,68600000.0
2008-11-06 04:32:00,84.41,84.415,84.39,84.405,48800000.0
2008-11-06 04:33:00,84.4,84.405,84.35,84.355,218700000.0
2008-11-06 04:34:00,84.35,84.37,84.325,84.335,201000000.0
2008-11-06 04:35:00,84.33,84.355,84.32,84.325,438700000.0
2008-11-06 04:36:00,84.335,84.36,84.32,84.34,256400000.0
2008-11-06 04:37:00,84.34,84.345,84.33,84.335,234400000.0
2008-11-06 04:38:00,84.33,84.335,84.315,84.325,276800000.0
2008-11-06 04:39:00,84.325,84.325,84.28,84.315,198200000.0
2008-11-06 04:40:00,84.31,84.38,84.31,84.335,168600000.0
2008-11-06 04:41:00,84.33,84.33,84.26,84.27,229700000.0
2008-11-06 04:42:00,84.27,84.3,84.27,84.27,115000000.0
2008-11-06 04:43:00,84.27,84.285,84.225,84.225,239900000.0
2008-11-06 04:44:00,84.225,84.23,84.18,84.19,255000000.0
2008-11-06 04:45:00,84.195,84.28,84.19,84.245,168900000.0
2008-11-06 04:46:00,84.245,84.33,84.245,84.315,75000000.0
2008-11-06 04:47:00,84.32,84.335,84.23,84.255,94700000.0
2008-11-06 04:48:00,84.255,84.255,84.18,84.21,195600000.0
2008-11-06 04:49:00,84.215,84.26,84.195,84.25,41700000.0
2008-11-06 04:50:00,84.25,84.265,84.23,84.25,75300000.0
2008-11-06 04:51:00,84.25,84.26,84.245,84.25,38900000.0
2008-11-06 04:52:00,84.25,84.25,84.22,84.24,40500000.0
2008-11-06 04:53:00,84.24,84.25,84.24,84.24,27200000.0
2008-11-06 04:54:00,84.24,84.275,84.24,84.265,223600000.0
2008-11-06 04:55:00,84.265,84.295,84.18,84.24,126800000.0
2008-11-06 04:56:00,84.24,84.24,84.22,84.225,45600000.0
2008-11-06 04:57:00,84.225,84.23,84.19,84.2,49200000.0
2008-11-06 04:58:00,84.205,84.21,84.195,84.195,33400000.0
2008-11-06 04:59:00,84.185,84.185,84.18,84.18,6000000.0
2008-11-06 05:00:00,84.18,84.225,84.18,84.22,20200000.0
2008-11-06 05:01:00,84.22,84.235,84.22,84.235,33400000.0
2008-11-06 05:02:00,84.23,84.265,84.23,84.255,50300000.0
2008-11-06 05:03:00,84.255,84.265,84.25,84.26,33200000.0
2008-11-06 05:04:00,84.26,84.27,84.22,84.25,98800000.0
2008-11-06 05:05:00,84.25,84.25,84.2,84.23,84400000.0
2008-11-06 05:06:00,84.23,84.23,84.2,84.2,78200000.0
2008-11-06 05:07:00,84.2,84.23,84.18,84.23,67400000.0
2008-11-06 05:08:00,84.23,84.23,84.18,84.185,77600000.0
2008-11-06 05:09:00,84.175,84.195,84.155,84.175,77600000.0
2008-11-06 05:10:00,84.175,84.175,84.085,84.085,267400000.0
2008-11-06 05:11:00,84.095,84.105,83.955,83.955,308200000.0
2008-11-06 05:12:00,83.96,83.96,83.84,83.915,810100000.0
2008-11-06 05:13:00,83.915,83.99,83.895,83.9,114500000.0
2008-11-06 05:14:00,83.9,83.985,83.89,83.985,331100000.0
2008-11-06 05:15:00,83.985,83.985,83.9,83.91,452200000.0
2008-11-06 05:16:00,83.9,83.92,83.88,83.92,346000000.0
2008-11-06 05:17:00,83.915,83.95,83.915,83.94,337000000.0
2008-11-06 05:18:00,83.945,83.945,83.875,83.875,371000000.0
2008-11-06 05:19:00,83.88,83.895,83.79,83.805,571700000.0
2008-11-06 05:20:00,83.81,83.82,83.76,83.78,429000000.0
2008-11-06 05:21:00,83.78,83.815,83.775,83.78,363000000.0
2008-11-06 05:22:00,83.78,83.78,83.7,83.705,406000000.0
2008-11-06 05:23:00,83.7,83.805,83.7,83.8,545100000.0
2008-11-06 05:24:00,83.795,83.86,83.785,83.86,334500000.0
2008-11-06 05:25:00,83.86,83.865,83.785,83.85,396700000.0
2008-11-06 05:26:00,83.85,83.93,83.845,83.92,174800000.0
2008-11-06 05:27:00,83.92,83.92,83.845,83.855,124600000.0
2008-11-06 05:28:00,83.855,83.86,83.815,83.835,256100000.0
2008-11-06 05:29:00,83.83,83.885,83.805,83.865,346700000.0
2008-11-06 05:30:00,83.865,83.9,83.865,83.9,392700000.0
2008-11-06 05:31:00,83.9,83.995,83.9,83.955,457200000.0
2008-11-06 05:32:00,83.955,83.975,83.925,83.935,358600000.0
2008-11-06 05:33:00,83.93,83.97,83.875,83.945,156400000.0
2008-11-06 05:34:00,83.95,83.975,83.865,83.87,118800000.0
2008-11-06 05:35:00,83.87,83.88,83.835,83.855,87200000.0
2008-11-06 05:36:00,83.855,83.865,83.85,83.865,250000000.0
2008-11-06 05:37:00,83.865,83.87,83.83,83.86,343200000.0
2008-11-06 05:38:00,83.865,83.905,83.865,83.87,334000000.0
2008-11-06 05:39:00,83.865,83.88,83.86,83.87,108000000.0
2008-11-06 05:40:00,83.865,83.87,83.84,83.84,142600000.0
2008-11-06 05:41:00,83.845,83.945,83.845,83.895,233800000.0
2008-11-06 05:42:00,83.905,83.93,83.9,83.925,22600000.0
2008-11-06 05:43:00,83.93,84.095,83.925,84.065,232200000.0
2008-11-06 05:44:00,84.08,84.1,84.055,84.075,57000000.0
2008-11-06 05:45:00,84.08,84.255,84.035,84.1,265200000.0
2008-11-06 05:46:00,84.105,84.105,84.07,84.08,36800000.0
2008-11-06 05:47:00,84.08,84.095,84.08,84.085,29200000.0
2008-11-06 05:48:00,84.085,84.085,83.94,83.995,144400000.0
2008-11-06 05:49:00,83.995,84.065,83.995,84.025,253500000.0
2008-11-06 05:50:00,84.035,84.07,83.96,84.01,192600000.0
2008-11-06 05:51:00,84.015,84.02,83.98,84.0,65700000.0
2008-11-06 05:52:00,84.0,84.125,83.995,84.1,82800000.0
2008-11-06 05:53:00,84.1,84.12,84.085,84.09,35000000.0
2008-11-06 05:54:00,84.095,84.1,84.015,84.065,128000000.0
2008-11-06 05:55:00,84.095,84.17,84.05,84.065,175500000.0
2008-11-06 05:56:00,84.075,84.085,83.99,84.085,302600000.0
2008-11-06 05:57:00,84.09,84.09,84.065,84.085,43600000.0
2008-11-06 05:58:00,84.08,84.085,83.97,84.01,131800000.0
2008-11-06 05:59:00,84.02,84.065,84.015,84.04,344800000.0
2008-11-06 06:00:00,84.045,84.125,84.04,84.055,169000000.0
2008-11-06 06:01:00,84.06,84.125,83.995,84.035,435100000.0
2008-11-06 06:02:00,84.04,84.075,84.015,84.055,110300000.0
2008-11-06 06:03:00,84.05,84.11,84.05,84.1,116500000.0
2008-11-06 06:04:00,84.095,84.12,84.075,84.11,554000000.0
2008-11-06 06:05:00,84.115,84.135,83.99,84.01,411100000.0
2008-11-06 06:06:00,84.01,84.075,84.005,84.035,124800000.0
2008-11-06 06:07:00,84.045,84.045,83.99,84.025,313400000.0
2008-11-06 06:08:00,84.005,84.1,83.99,84.09,243400000.0
2008-11-06 06:09:00,84.08,84.105,84.035,84.08,231800000.0
2008-11-06 06:10:00,84.08,84.08,84.035,84.055,116900000.0
2008-11-06 06:11:00,84.055,84.09,84.045,84.08,75100000.0
2008-11-06 06:12:00,84.08,84.1,84.08,84.095,35000000.0
2008-11-06 06:13:00,84.095,84.135,84.09,84.12,64000000.0
2008-11-06 06:14:00,84.12,84.145,84.07,84.085,198900000.0
2008-11-06 06:15:00,84.075,84.095,84.075,84.08,33000000.0
2008-11-06 06:16:00,84.08,84.105,84.08,84.095,26000000.0
2008-11-06 06:17:00,84.09,84.13,83.99,84.09,59600000.0
2008-11-06 06:18:00,84.105,84.125,84.105,84.125,17000000.0
2008-11-06 06:19:00,84.13,84.16,84.08,84.1,221300000.0
2008-11-06 06:20:00,84.09,84.115,84.09,84.115,78600000.0
2008-11-06 06:21:00,84.1,84.115,84.085,84.11,149900000.0
2008-11-06 06:22:00,84.09,84.11,84.065,84.08,44500000.0
2008-11-06 06:23:00,84.085,84.1,84.07,84.09,253900000.0
2008-11-06 06:24:00,84.085,84.165,84.085,84.11,106700000.0
2008-11-06 06:25:00,84.105,84.12,84.1,84.11,144900000.0
2008-11-06 06:26:00,84.115,84.195,84.1,84.17,167200000.0
2008-11-06 06:27:00,84.17,84.26,84.145,84.225,447500000.0
2008-11-06 06:28:00,84.225,84.26,84.225,84.25,132600000.0
2008-11-06 06:29:00,84.25,84.315,84.235,84.31,171000000.0
2008-11-06 06:30:00,84.305,84.315,84.26,84.275,224500000.0
2008-11-06 06:31:00,84.265,84.28,84.175,84.25,431400000.0
2008-11-06 06:32:00,84.24,84.255,84.22,84.22,82400000.0
2008-11-06 06:33:00,84.225,84.295,84.205,84.205,167400000.0
2008-11-06 06:34:00,84.215,84.255,84.2,84.23,86800000.0
2008-11-06 06:35:00,84.225,84.225,84.155,84.18,102300000.0
2008-11-06 06:36:00,84.17,84.2,84.155,84.2,95100000.0
2008-11-06 06:37:00,84.2,84.21,84.165,84.185,367600000.0
2008-11-06 06:38:00,84.165,84.165,84.03,84.04,332500000.0
2008-11-06 06:39:00,84.04,84.08,84.035,84.04,262200000.0
2008-11-06 06:40:00,84.045,84.07,84.025,84.03,112500000.0
2008-11-06 06:41:00,84.03,84.045,83.965,84.045,254000000.0
2008-11-06 06:42:00,84.045,84.15,84.02,84.065,223800000.0
2008-11-06 06:43:00,84.045,84.07,83.935,84.06,51400000.0
2008-11-06 06:44:00,84.06,84.06,84.025,84.035,48000000.0
2008-11-06 06:45:00,84.035,84.05,84.005,84.04,73000000.0
2008-11-06 06:46:00,84.04,84.055,83.99,83.99,93100000.0
2008-11-06 06:47:00,84.0,84.02,83.98,84.005,182300000.0
2008-11-06 06:48:00,84.005,84.005,83.985,83.99,24400000.0
2008-11-06 06:49:00,83.99,84.005,83.98,83.995,55300000.0
2008-11-06 06:50:00,83.99,84.02,83.98,84.015,316600000.0
2008-11-06 06:51:00,84.015,84.02,83.995,84.005,166200000.0
2008-11-06 06:52:00,84.005,84.015,84.005,84.01,25000000.0
2008-11-06 06:53:00,84.0,84.045,84.0,84.015,122000000.0
2008-11-06 06:54:00,84.025,84.04,84.0,84.005,247400000.0
2008-11-06 06:55:00,84.015,84.035,83.985,84.015,238900000.0
2008-11-06 06:56:00,84.015,84.035,84.01,84.015,164400000.0
2008-11-06 06:57:00,84.01,84.035,83.98,83.98,174000000.0
2008-11-06 06:58:00,83.98,84.015,83.98,84.015,42800000.0
2008-11-06 06:59:00,84.02,84.025,83.98,83.985,81200000.0
2008-11-06 07:00:00,83.985,83.995,83.875,83.89,178200000.0
2008-11-06 07:01:00,83.91,83.935,83.89,83.91,300800000.0
2008-11-06 07:02:00,83.905,83.905,83.875,83.89,295600000.0
2008-11-06 07:03:00,83.89,83.925,83.77,83.77,532000000.0
2008-11-06 07:04:00,83.77,83.895,83.77,83.835,600400000.0
2008-11-06 07:05:00,83.835,83.86,83.815,83.85,354000000.0
2008-11-06 07:06:00,83.86,83.87,83.81,83.82,241400000.0
2008-11-06 07:07:00,83.83,83.83,83.76,83.77,258500000.0
2008-11-06 07:08:00,83.77,83.795,83.76,83.785,216600000.0
2008-11-06 07:09:00,83.785,83.815,83.775,83.815,239200000.0
2008-11-06 07:10:00,83.81,83.855,83.81,83.84,308900000.0
2008-11-06 07:11:00,83.835,83.86,83.82,83.86,248600000.0
2008-11-06 07:12:00,83.865,83.88,83.845,83.85,249100000.0
2008-11-06 07:13:00,83.855,83.895,83.84,83.84,300400000.0
2008-11-06 07:14:00,83.84,83.865,83.84,83.855,41400000.0
2008-11-06 07:15:00,83.86,83.925,83.845,83.91,117700000.0
2008-11-06 07:16:00,83.91,84.0,83.895,83.945,294300000.0
2008-11-06 07:17:00,83.945,83.99,83.915,83.93,44400000.0
2008-11-06 07:18:00,83.93,83.945,83.93,83.94,20000000.0
2008-11-06 07:19:00,83.94,83.98,83.92,83.97,48000000.0
2008-11-06 07:20:00,83.97,83.99,83.96,83.99,68800000.0
2008-11-06 07:21:00,83.99,84.025,83.99,84.02,25000000.0
2008-11-06 07:22:00,84.02,84.035,83.97,83.99,45600000.0
2008-11-06 07:23:00,83.99,83.995,83.975,83.985,48600000.0
2008-11-06 07:24:00,83.99,84.005,83.97,83.98,187300000.0
2008-11-06 07:25:00,83.975,84.005,83.965,84.005,76400000.0
2008-11-06 07:26:00,84.005,84.02,83.99,84.02,18800000.0
2008-11-06 07:27:00,84.02,84.03,84.02,84.025,15000000.0
2008-11-06 07:28:00,84.025,84.07,84.01,84.02,344900000.0
2008-11-06 07:29:00,84.01,84.075,84.0,84.065,72000000.0
2008-11-06 07:30:00,84.05,84.06,84.02,84.025,248400000.0
2008-11-06 07:31:00,84.035,84.055,84.02,84.045,117900000.0
2008-11-06 07:32:00,84.04,84.05,83.89,83.895,164800000.0
2008-11-06 07:33:00,83.89,83.89,83.79,83.835,701100000.0
2008-11-06 07:34:00,83.835,83.87,83.8,83.8,252800000.0
2008-11-06 07:35:00,83.8,83.845,83.795,83.795,366400000.0
2008-11-06 07:36:00,83.795,83.83,83.795,83.81,126700000.0
2008-11-06 07:37:00,83.8,83.83,83.785,83.805,172600000.0
2008-11-06 07:38:00,83.81,83.89,83.805,83.875,168600000.0
2008-11-06 07:39:00,83.87,84.025,83.845,83.975,149900000.0
2008-11-06 07:40:00,83.975,83.975,83.92,83.93,46400000.0
2008-11-06 07:41:00,83.92,83.96,83.91,83.915,42800000.0
2008-11-06 07:42:00,83.915,83.965,83.905,83.905,86800000.0
2008-11-06 07:43:00,83.905,83.93,83.89,83.905,123100000.0
2008-11-06 07:44:00,83.9,83.915,83.87,83.885,159700000.0
2008-11-06 07:45:00,83.89,83.92,83.89,83.91,127600000.0
2008-11-06 07:46:00,83.91,83.92,83.89,83.905,46700000.0
2008-11-06 07:47:00,83.905,83.93,83.9,83.9,49400000.0
2008-11-06 07:48:00,83.9,83.95,83.9,83.95,53000000.0
2008-11-06 07:49:00,83.95,83.95,83.915,83.915,33200000.0
2008-11-06 07:50:00,83.915,83.935,83.885,83.895,78600000.0
2008-11-06 07:51:00,83.895,83.905,83.84,83.875,351600000.0
2008-11-06 07:52:00,83.875,83.905,83.855,83.885,356600000.0
2008-11-06 07:53:00,83.88,83.91,83.83,83.9,227800000.0
2008-11-06 07:54:00,83.905,84.045,83.855,83.945,139400000.0
2008-11-06 07:55:00,83.945,84.02,83.945,84.005,78900000.0
2008-11-06 07:56:00,84.0,84.12,83.995,84.105,207100000.0
2008-11-06 07:57:00,84.105,84.11,84.05,84.06,56500000.0
2008-11-06 07:58:00,84.06,84.135,83.94,84.075,194200000.0
2008-11-06 07:59:00,84.095,84.175,84.04,84.05,234900000.0
2008-11-06 08:00:00,84.065,84.065,83.98,84.015,460100000.0
2008-11-06 08:01:00,84.015,84.04,83.93,83.945,340300000.0
2008-11-06 08:02:00,83.95,84.0,83.94,83.98,306800000.0
2008-11-06 08:03:00,83.98,83.985,83.925,83.97,430600000.0
2008-11-06 08:04:00,83.965,83.98,83.92,83.945,450400000.0
2008-11-06 08:05:00,83.955,83.975,83.87,83.885,598800000.0
2008-11-06 08:06:00,83.895,83.92,83.815,83.82,235500000.0
2008-11-06 08:07:00,83.82,83.835,83.78,83.78,271100002.0
2008-11-06 08:08:00,83.78,83.84,83.78,83.84,369000010.0
2008-11-06 08:09:00,83.86,83.86,83.82,83.825,470000000.0
2008-11-06 08:10:00,83.82,83.84,83.81,83.815,360000000.0
2008-11-06 08:11:00,83.815,83.835,83.805,83.835,261000000.0
2008-11-06 08:12:00,83.84,83.86,83.815,83.815,222900000.0
2008-11-06 08:13:00,83.825,83.83,83.81,83.815,55600000.0
2008-11-06 08:14:00,83.815,83.825,83.8,83.815,53000000.0
2008-11-06 08:15:00,83.815,83.855,83.815,83.855,241200000.0
2008-11-06 08:16:00,83.855,83.86,83.81,83.815,256200000.0
2008-11-06 08:17:00,83.815,83.815,83.8,83.805,33700000.0
2008-11-06 08:18:00,83.805,83.82,83.8,83.81,55400000.0
2008-11-06 08:19:00,83.81,83.84,83.81,83.825,59000000.0
2008-11-06 08:20:00,83.83,83.835,83.8,83.8,178700000.0
2008-11-06 08:21:00,83.805,83.815,83.785,83.81,98400000.0
2008-11-06 08:22:00,83.81,83.915,83.79,83.915,254600000.0
2008-11-06 08:23:00,83.91,83.95,83.885,83.94,414200000.0
2008-11-06 08:24:00,83.945,83.945,83.9,83.9,89200000.0
2008-11-06 08:25:00,83.9,83.95,83.9,83.945,68000000.0
2008-11-06 08:26:00,83.945,83.96,83.925,83.96,212000000.0
2008-11-06 08:27:00,83.97,83.975,83.875,83.895,397100000.0
2008-11-06 08:28:00,83.895,83.905,83.85,83.85,97200000.0
2008-11-06 08:29:00,83.85,83.96,83.83,83.95,343000000.0
2008-11-06 08:30:00,83.95,83.955,83.915,83.92,168200000.0
2008-11-06 08:31:00,83.93,83.97,83.925,83.965,320400000.0
2008-11-06 08:32:00,83.965,83.97,83.935,83.95,363800000.0
2008-11-06 08:33:00,83.95,83.95,83.88,83.88,374000000.0
2008-11-06 08:34:00,83.88,83.93,83.88,83.89,226600000.0
2008-11-06 08:35:00,83.88,83.905,83.875,83.885,404600000.0
2008-11-06 08:36:00,83.885,83.925,83.855,83.885,450500000.0
2008-11-06 08:37:00,83.885,83.935,83.855,83.915,464500000.0
2008-11-06 08:38:00,83.915,83.975,83.9,83.975,243600000.0
2008-11-06 08:39:00,83.975,84.015,83.97,84.01,117700000.0
2008-11-06 08:40:00,84.015,84.05,84.015,84.035,378000000.0
2008-11-06 08:41:00,84.03,84.04,84.01,84.02,268600000.0
2008-11-06 08:42:00,84.015,84.05,84.0,84.02,208000000.0
2008-11-06 08:43:00,84.02,84.03,83.98,83.995,114800000.0
2008-11-06 08:44:00,83.995,83.995,83.9,83.905,139600000.0
2008-11-06 08:45:00,83.905,83.935,83.825,83.835,366600000.0
2008-11-06 08:46:00,83.845,83.85,83.76,83.785,83400000.0
2008-11-06 08:47:00,83.78,83.86,83.77,83.845,281600000.0
2008-11-06 08:48:00,83.845,83.865,83.83,83.83,247400000.0
2008-11-06 08:49:00,83.83,83.84,83.815,83.82,90700000.0
2008-11-06 08:50:00,83.83,83.865,83.81,83.83,421100000.0
2008-11-06 08:51:00,83.835,83.855,83.82,83.83,276200000.0
2008-11-06 08:52:00,83.83,83.835,83.805,83.81,171000000.0
2008-11-06 08:53:00,83.81,83.82,83.78,83.785,339400000.0
2008-11-06 08:54:00,83.79,83.79,83.735,83.77,363200000.0
2008-11-06 08:55:00,83.77,83.825,83.765,83.81,417000000.0
2008-11-06 08:56:00,83.805,83.845,83.805,83.845,303600000.0
2008-11-06 08:57:00,83.845,83.88,83.84,83.88,365900000.0
2008-11-06 08:58:00,83.865,83.895,83.855,83.86,380400000.0
2008-11-06 08:59:00,83.87,83.89,83.86,83.89,265400000.0
2008-11-06 09:00:00,83.895,83.93,83.865,83.865,402800000.0
2008-11-06 09:01:00,83.865,83.885,83.865,83.875,414400000.0
2008-11-06 09:02:00,83.875,83.91,83.87,83.9,354000000.0
2008-11-06 09:03:00,83.9,83.97,83.9,83.95,612700000.0
2008-11-06 09:04:00,83.945,83.955,83.915,83.93,344400000.0
2008-11-06 09:05:00,83.925,83.97,83.915,83.965,625900000.0
2008-11-06 09:06:00,83.965,84.005,83.95,83.95,463000000.0
2008-11-06 09:07:00,83.95,83.99,83.945,83.99,312000000.0
2008-11-06 09:08:00,83.99,84.0,83.95,83.97,501200000.0
2008-11-06 09:09:00,83.97,83.99,83.945,83.985,427000000.0
2008-11-06 09:10:00,83.975,83.975,83.92,83.945,402400000.0
2008-11-06 09:11:00,83.94,83.985,83.93,83.96,694000000.0
2008-11-06 09:12:00,83.965,84.04,83.96,84.02,631000000.0
2008-11-06 09:13:00,84.02,84.1,84.015,84.055,589000000.0
2008-11-06 09:14:00,84.06,84.065,83.995,84.055,571200000.0
2008-11-06 09:15:00,84.045,84.17,84.045,84.17,583900000.0
2008-11-06 09:16:00,84.18,84.18,84.105,84.12,344400000.0
2008-11-06 09:17:00,84.12,84.13,84.105,84.125,315000000.0
2008-11-06 09:18:00,84.125,84.135,84.015,84.055,608600000.0
2008-11-06 09:19:00,84.05,84.115,84.035,84.1,715400000.0
2008-11-06 09:20:00,84.105,84.13,84.085,84.12,603000000.0
2008-11-06 09:21:00,84.12,84.155,84.12,84.145,491000000.0
2008-11-06 09:22:00,84.145,84.15,83.985,84.045,560700000.0
2008-11-06 09:23:00,84.045,84.06,84.005,84.015,521000000.0
2008-11-06 09:24:00,84.02,84.025,83.985,83.99,394000000.0
2008-11-06 09:25:00,83.99,84.105,83.99,84.095,578300000.0
2008-11-06 09:26:00,84.1,84.11,84.08,84.09,617400000.0
2008-11-06 09:27:00,84.09,84.115,84.06,84.08,626800000.0
2008-11-06 09:28:00,84.085,84.105,84.05,84.065,499200000.0
2008-11-06 09:29:00,84.065,84.085,84.06,84.085,184400000.0
2008-11-06 09:30:00,84.085,84.085,84.06,84.075,570000000.0
2008-11-06 09:31:00,84.07,84.075,84.005,84.015,438000000.0
2008-11-06 09:32:00,84.005,84.03,83.995,84.02,318000000.0
2008-11-06 09:33:00,84.02,84.02,83.955,83.995,306000000.0
2008-11-06 09:34:00,83.99,83.99,83.89,83.905,513700000.0
2008-11-06 09:35:00,83.905,83.91,83.865,83.865,385900000.0
2008-11-06 09:36:00,83.865,83.89,83.85,83.875,427900000.0
2008-11-06 09:37:00,83.87,83.88,83.775,83.785,404200000.0
2008-11-06 09:38:00,83.78,83.805,83.7,83.745,513300000.0
2008-11-06 09:39:00,83.725,83.755,83.7,83.735,351500000.0
2008-11-06 09:40:00,83.735,83.765,83.73,83.765,560000000.0
2008-11-06 09:41:00,83.765,83.78,83.745,83.765,297700000.0
2008-11-06 09:42:00,83.785,83.905,83.78,83.875,528900000.0
2008-11-06 09:43:00,83.875,83.9,83.85,83.9,507700000.0
2008-11-06 09:44:00,83.895,83.9,83.86,83.875,365900000.0
2008-11-06 09:45:00,83.875,83.875,83.85,83.855,162000000.0
2008-11-06 09:46:00,83.845,83.855,83.75,83.755,458800000.0
2008-11-06 09:47:00,83.755,83.775,83.72,83.735,514100000.0
2008-11-06 09:48:00,83.735,83.77,83.735,83.745,455700000.0
2008-11-06 09:49:00,83.745,83.8,83.745,83.775,389800000.0
2008-11-06 09:50:00,83.78,83.83,83.775,83.825,294100000.0
2008-11-06 09:51:00,83.825,83.91,83.815,83.835,600400000.0
2008-11-06 09:52:00,83.835,83.845,83.785,83.79,306500000.0
2008-11-06 09:53:00,83.79,83.835,83.785,83.83,571400000.0
2008-11-06 09:54:00,83.835,83.86,83.82,83.86,339200000.0
2008-11-06 09:55:00,83.86,83.885,83.835,83.865,705700000.0
2008-11-06 09:56:00,83.865,83.885,83.84,83.86,592200000.0
2008-11-06 09:57:00,83.865,83.88,83.83,83.83,393400000.0
2008-11-06 09:58:00,83.83,83.855,83.755,83.765,577600000.0
2008-11-06 09:59:00,83.76,83.805,83.75,83.755,547500000.0
2008-11-06 10:00:00,83.75,83.785,83.655,83.785,456700000.0
2008-11-06 10:01:00,83.795,83.805,83.76,83.79,441800000.0
2008-11-06 10:02:00,83.8,83.875,83.78,83.875,201800000.0
2008-11-06 10:03:00,83.875,83.875,83.815,83.83,247800000.0
2008-11-06 10:04:00,83.84,83.85,83.8,83.825,172300000.0
2008-11-06 10:05:00,83.83,83.855,83.815,83.815,125000000.0
2008-11-06 10:06:00,83.825,83.86,83.79,83.835,87000000.0
2008-11-06 10:07:00,83.835,83.845,83.805,83.83,138600000.0
2008-11-06 10:08:00,83.83,83.835,83.81,83.825,181400000.0
2008-11-06 10:09:00,83.83,83.905,83.83,83.88,167200000.0
2008-11-06 10:10:00,83.88,83.885,83.81,83.82,206600000.0
2008-11-06 10:11:00,83.82,83.935,83.805,83.91,172000000.0
2008-11-06 10:12:00,83.915,84.0,83.87,83.965,200000000.0
2008-11-06 10:13:00,83.955,83.98,83.89,83.93,184900000.0
2008-11-06 10:14:00,83.94,84.02,83.92,84.02,135200000.0
2008-11-06 10:15:00,84.015,84.06,83.99,84.055,134800000.0
2008-11-06 10:16:00,84.045,84.055,84.0,84.025,154000000.0
2008-11-06 10:17:00,84.025,84.12,84.025,84.1,169200000.0
2008-11-06 10:18:00,84.095,84.19,84.075,84.16,171600000.0
2008-11-06 10:19:00,84.16,84.16,84.025,84.06,204700000.0
2008-11-06 10:20:00,84.065,84.12,84.025,84.065,168000000.0
2008-11-06 10:21:00,84.065,84.09,83.995,83.995,160600000.0
2008-11-06 10:22:00,84.0,84.06,83.99,84.025,180600000.0
2008-11-06 10:23:00,84.02,84.135,83.995,84.135,194100000.0
2008-11-06 10:24:00,84.13,84.13,84.05,84.08,135800000.0
2008-11-06 10:25:00,84.08,84.15,84.045,84.14,149000000.0
2008-11-06 10:26:00,84.145,84.16,84.095,84.16,188500000.0
2008-11-06 10:27:00,84.16,84.21,84.15,84.195,146100000.0
2008-11-06 10:28:00,84.19,84.215,84.12,84.175,216000000.0
2008-11-06 10:29:00,84.175,84.175,84.06,84.14,277300000.0
2008-11-06 10:30:00,84.14,84.14,84.085,84.105,134500000.0
2008-11-06 10:31:00,84.1,84.165,84.1,84.155,161400000.0
2008-11-06 10:32:00,84.145,84.185,84.135,84.15,114100000.0
2008-11-06 10:33:00,84.15,84.17,84.15,84.16,118400000.0
2008-11-06 10:34:00,84.16,84.17,84.15,84.17,126400000.0
2008-11-06 10:35:00,84.17,84.23,84.17,84.21,160600000.0
2008-11-06 10:36:00,84.205,84.225,84.14,84.165,143200000.0
2008-11-06 10:37:00,84.165,84.165,84.1,84.15,132400000.0
2008-11-06 10:38:00,84.15,84.15,84.06,84.065,120400000.0
2008-11-06 10:39:00,84.07,84.075,83.905,83.995,172600000.0
2008-11-06 10:40:00,84.005,84.125,84.0,84.085,179200000.0
2008-11-06 10:41:00,84.085,84.115,84.08,84.105,121600000.0
2008-11-06 10:42:00,84.11,84.11,84.03,84.05,132200000.0
2008-11-06 10:43:00,84.05,84.11,84.005,84.11,154200000.0
2008-11-06 10:44:00,84.105,84.105,84.025,84.025,141800000.0
2008-11-06 10:45:00,84.04,84.085,84.02,84.085,147700000.0
2008-11-06 10:46:00,84.08,84.13,84.06,84.07,166200000.0
2008-11-06 10:47:00,84.075,84.09,84.03,84.07,132000000.0
2008-11-06 10:48:00,84.07,84.07,84.01,84.01,148300000.0
2008-11-06 10:49:00,84.025,84.095,83.955,83.965,209400000.0
2008-11-06 10:50:00,83.96,84.035,83.955,84.03,204500000.0
2008-11-06 10:51:00,84.035,84.05,83.96,83.965,272800000.0
2008-11-06 10:52:00,83.965,83.98,83.93,83.94,152600000.0
2008-11-06 10:53:00,83.945,84.105,83.945,84.095,183200000.0
2008-11-06 10:54:00,84.09,84.105,84.025,84.085,228100000.0
2008-11-06 10:55:00,84.085,84.1,84.07,84.075,113400000.0
2008-11-06 10:56:00,84.075,84.185,84.07,84.145,203200000.0
2008-11-06 10:57:00,84.155,84.165,84.105,84.12,183100000.0
2008-11-06 10:58:00,84.11,84.125,84.065,84.105,188100000.0
2008-11-06 10:59:00,84.105,84.115,84.055,84.115,162900000.0
2008-11-06 11:00:00,84.115,84.125,84.09,84.115,122200000.0
2008-11-06 11:01:00,84.12,84.13,84.095,84.13,82200000.0
2008-11-06 11:02:00,84.13,84.15,84.125,84.125,67400000.0
2008-11-06 11:03:00,84.125,84.125,84.08,84.08,95800000.0
2008-11-06 11:04:00,84.08,84.145,84.08,84.13,110600000.0
2008-11-06 11:05:00,84.13,84.13,84.1,84.11,128400000.0
2008-11-06 11:06:00,84.115,84.115,84.07,84.07,174800000.0
2008-11-06 11:07:00,84.07,84.11,84.07,84.105,153000000.0
2008-11-06 11:08:00,84.1,84.105,84.025,84.03,146000000.0
2008-11-06 11:09:00,84.045,84.07,84.015,84.07,130600000.0
2008-11-06 11:10:00,84.065,84.075,84.04,84.06,143900000.0
2008-11-06 11:11:00,84.06,84.09,84.05,84.09,175800000.0
2008-11-06 11:12:00,84.08,84.085,84.03,84.05,164500000.0
2008-11-06 11:13:00,84.055,84.105,84.045,84.08,160600000.0
2008-11-06 11:14:00,84.08,84.11,84.07,84.105,92800000.0
2008-11-06 11:15:00,84.1,84.11,84.08,84.08,155800000.0
2008-11-06 11:16:00,84.085,84.095,84.06,84.06,97600000.0
2008-11-06 11:17:00,84.065,84.085,84.06,84.07,73800000.0
2008-11-06 11:18:00,84.07,84.09,84.035,84.035,112200000.0
2008-11-06 11:19:00,84.035,84.08,84.035,84.06,75400000.0
2008-11-06 11:20:00,84.065,84.075,84.025,84.035,143400000.0
2008-11-06 11:21:00,84.04,84.075,84.03,84.05,109400000.0
2008-11-06 11:22:00,84.045,84.045,83.995,84.005,111800000.0
2008-11-06 11:23:00,84.005,84.015,83.985,83.995,105200000.0
2008-11-06 11:24:00,83.99,84.015,83.975,84.0,128400000.0
2008-11-06 11:25:00,84.0,84.02,83.975,83.98,113000000.0
2008-11-06 11:26:00,83.98,84.045,83.98,84.025,192500000.0
2008-11-06 11:27:00,84.03,84.08,84.02,84.065,165400000.0
2008-11-06 11:28:00,84.06,84.14,84.04,84.04,147000000.0
2008-11-06 11:29:00,84.04,84.095,83.98,84.01,164700000.0
2008-11-06 11:30:00,84.015,84.03,83.975,84.005,184400000.0
2008-11-06 11:31:00,84.005,84.035,84.0,84.015,134200000.0
2008-11-06 11:32:00,84.015,84.015,83.93,83.94,144500000.0
2008-11-06 11:33:00,83.94,83.965,83.92,83.935,113200000.0
2008-11-06 11:34:00,83.94,83.95,83.92,83.945,119600000.0
2008-11-06 11:35:00,83.945,83.955,83.93,83.935,106800000.0
2008-11-06 11:36:00,83.93,83.95,83.92,83.925,108400000.0
2008-11-06 11:37:00,83.93,83.97,83.92,83.965,98600000.0
2008-11-06 11:38:00,83.965,84.005,83.96,83.965,121000000.0
2008-11-06 11:39:00,83.96,84.015,83.96,84.005,189600000.0
2008-11-06 11:40:00,84.005,84.035,83.965,83.995,126800000.0
2008-11-06 11:41:00,83.995,84.05,83.985,84.04,102200000.0
2008-11-06 11:42:00,84.04,84.07,83.99,84.055,176800000.0
2008-11-06 11:43:00,84.045,84.085,84.04,84.075,151000000.0
2008-11-06 11:44:00,84.075,84.125,84.07,84.115,109400000.0
2008-11-06 11:45:00,84.115,84.15,84.095,84.095,142800000.0
2008-11-06 11:46:00,84.095,84.175,84.095,84.155,149000000.0
2008-11-06 11:47:00,84.16,84.16,84.135,84.16,131000000.0
2008-11-06 11:48:00,84.15,84.15,84.105,84.115,107400000.0
2008-11-06 11:49:00,84.12,84.13,84.1,84.105,85300000.0
2008-11-06 11:50:00,84.11,84.12,84.085,84.095,97600000.0
2008-11-06 11:51:00,84.1,84.125,84.095,84.125,103200000.0
2008-11-06 11:52:00,84.125,84.125,84.05,84.06,102000000.0
2008-11-06 11:53:00,84.06,84.125,84.055,84.075,133400000.0
2008-11-06 11:54:00,84.08,84.09,84.025,84.025,97200000.0
2008-11-06 11:55:00,84.025,84.025,83.935,83.94,133200000.0
2008-11-06 11:56:00,83.94,83.975,83.92,83.95,162800000.0
2008-11-06 11:57:00,83.945,83.95,83.9,83.93,130800000.0
2008-11-06 11:58:00,83.925,83.94,83.92,83.935,69800000.0
2008-11-06 11:59:00,83.94,83.97,83.94,83.965,64600000.0
2008-11-06 12:00:00,83.99,84.05,83.97,83.97,125400000.0
2008-11-06 12:01:00,83.97,83.97,83.925,83.965,125600000.0
2008-11-06 12:02:00,83.94,83.94,83.825,83.825,175500000.0
2008-11-06 12:03:00,83.83,83.88,83.82,83.825,164200000.0
2008-11-06 12:04:00,83.83,83.885,83.825,83.85,137900000.0
2008-11-06 12:05:00,83.85,83.875,83.845,83.845,117200000.0
2008-11-06 12:06:00,83.845,83.845,83.825,83.845,84000000.0
2008-11-06 12:07:00,83.85,83.865,83.78,83.785,117800000.0
2008-11-06 12:08:00,83.785,83.81,83.78,83.79,101700000.0
2008-11-06 12:09:00,83.775,83.795,83.765,83.795,93400000.0
2008-11-06 12:10:00,83.795,83.81,83.775,83.8,70400000.0
2008-11-06 12:11:00,83.81,83.85,83.785,83.79,119300000.0
2008-11-06 12:12:00,83.785,83.795,83.755,83.79,139600000.0
2008-11-06 12:13:00,83.79,83.85,83.77,83.815,140200000.0
2008-11-06 12:14:00,83.815,83.815,83.705,83.71,135000000.0
2008-11-06 12:15:00,83.715,83.73,83.705,83.71,114000000.0
2008-11-06 12:16:00,83.705,83.71,83.645,83.7,164300000.0
2008-11-06 12:17:00,83.7,83.705,83.65,83.7,151100000.0
2008-11-06 12:18:00,83.705,83.82,83.69,83.785,154300000.0
2008-11-06 12:19:00,83.785,83.785,83.69,83.695,91600000.0
2008-11-06 12:20:00,83.695,83.7,83.58,83.605,172800000.0
2008-11-06 12:21:00,83.61,83.735,83.61,83.735,144800000.0
2008-11-06 12:22:00,83.74,83.8,83.73,83.735,151200000.0
2008-11-06 12:23:00,83.73,83.74,83.605,83.625,133800000.0
2008-11-06 12:24:00,83.625,83.705,83.61,83.66,177600000.0
2008-11-06 12:25:00,83.65,83.685,83.65,83.68,119400000.0
2008-11-06 12:26:00,83.685,83.69,83.64,83.69,140000000.0
2008-11-06 12:27:00,83.69,83.755,83.69,83.72,178500000.0
2008-11-06 12:28:00,83.715,83.725,83.665,83.695,183000000.0
2008-11-06 12:29:00,83.695,83.805,83.695,83.75,128900000.0
2008-11-06 12:30:00,83.75,83.79,83.7,83.73,191400000.0
2008-11-06 12:31:00,83.74,83.75,83.715,83.74,125400000.0
2008-11-06 12:32:00,83.74,83.765,83.74,83.745,110600000.0
2008-11-06 12:33:00,83.745,83.765,83.735,83.75,80000000.0
2008-11-06 12:34:00,83.75,83.795,83.75,83.76,82200000.0
2008-11-06 12:35:00,83.76,83.765,83.72,83.74,101800000.0
2008-11-06 12:36:00,83.74,83.8,83.735,83.745,148800000.0
2008-11-06 12:37:00,83.745,83.745,83.69,83.725,124700000.0
2008-11-06 12:38:00,83.72,83.765,83.715,83.74,149900000.0
2008-11-06 12:39:00,83.745,83.78,83.735,83.76,88000000.0
2008-11-06 12:40:00,83.76,83.76,83.725,83.725,129600000.0
2008-11-06 12:41:00,83.725,83.78,83.715,83.735,117000000.0
2008-11-06 12:42:00,83.74,83.765,83.715,83.715,123200000.0
2008-11-06 12:43:00,83.72,83.72,83.695,83.7,96400000.0
2008-11-06 12:44:00,83.705,83.765,83.7,83.75,114600000.0
2008-11-06 12:45:00,83.75,83.8,83.75,83.795,74000000.0
2008-11-06 12:46:00,83.8,83.85,83.8,83.85,115500000.0
2008-11-06 12:47:00,83.855,83.865,83.83,83.85,124000000.0
2008-11-06 12:48:00,83.85,83.88,83.8,83.88,151600000.0
2008-11-06 12:49:00,83.88,83.935,83.88,83.91,157200000.0
2008-11-06 12:50:00,83.91,83.94,83.82,83.82,146200000.0
2008-11-06 12:51:00,83.82,83.825,83.79,83.82,110200000.0
2008-11-06 12:52:00,83.82,83.87,83.82,83.86,157600000.0
2008-11-06 12:53:00,83.86,83.86,83.795,83.795,145000000.0
2008-11-06 12:54:00,83.78,83.85,83.78,83.84,68700000.0
2008-11-06 12:55:00,83.84,83.86,83.785,83.815,116200000.0
2008-11-06 12:56:00,83.815,83.835,83.8,83.81,124600000.0
2008-11-06 12:57:00,83.82,83.82,83.795,83.795,90400000.0
2008-11-06 12:58:00,83.795,83.86,83.79,83.845,153600000.0
2008-11-06 12:59:00,83.85,83.875,83.835,83.875,101700000.0
2008-11-06 13:00:00,83.87,83.89,83.815,83.85,190500000.0
2008-11-06 13:01:00,83.845,83.855,83.79,83.8,147700000.0
2008-11-06 13:02:00,83.805,83.81,83.76,83.77,155200000.0
2008-11-06 13:03:00,83.77,83.785,83.75,83.785,174000000.0
2008-11-06 13:04:00,83.785,83.785,83.75,83.755,116400000.0
2008-11-06 13:05:00,83.755,83.775,83.755,83.755,72800000.0
2008-11-06 13:06:00,83.765,83.815,83.765,83.805,100600000.0
2008-11-06 13:07:00,83.805,83.825,83.765,83.765,149500000.0
2008-11-06 13:08:00,83.77,83.855,83.745,83.83,143900000.0
2008-11-06 13:09:00,83.825,83.855,83.81,83.83,166900000.0
2008-11-06 13:10:00,83.835,83.845,83.82,83.825,156500000.0
2008-11-06 13:11:00,83.825,83.825,83.79,83.79,77500000.0
2008-11-06 13:12:00,83.795,83.82,83.78,83.82,109600000.0
2008-11-06 13:13:00,83.81,83.85,83.81,83.83,138200000.0
2008-11-06 13:14:00,83.83,83.845,83.805,83.815,122000000.0
2008-11-06 13:15:00,83.815,83.815,83.77,83.795,127900000.0
2008-11-06 13:16:00,83.8,83.82,83.795,83.8,129600000.0
2008-11-06 13:17:00,83.805,83.84,83.795,83.83,156100000.0
2008-11-06 13:18:00,83.84,83.865,83.8,83.865,178700000.0
2008-11-06 13:19:00,83.855,83.935,83.84,83.895,176600000.0
2008-11-06 13:20:00,83.895,83.975,83.88,83.975,186800000.0
2008-11-06 13:21:00,83.975,84.01,83.95,84.01,167600000.0
2008-11-06 13:22:00,84.01,84.015,83.975,83.985,147400000.0
2008-11-06 13:23:00,83.99,83.995,83.965,83.97,99000000.0
2008-11-06 13:24:00,83.975,84.04,83.96,84.005,162600000.0
2008-11-06 13:25:00,84.005,84.025,83.99,83.995,100700000.0
2008-11-06 13:26:00,83.995,83.995,83.965,83.965,75800000.0
2008-11-06 13:27:00,83.97,84.16,83.96,84.1,183600000.0
2008-11-06 13:28:00,84.1,84.11,84.07,84.105,114400000.0
2008-11-06 13:29:00,84.105,84.11,84.08,84.09,77000000.0
2008-11-06 13:30:00,84.095,84.115,83.98,84.015,157000000.0
2008-11-06 13:31:00,84.025,84.065,83.995,84.045,176800000.0
2008-11-06 13:32:00,84.045,84.05,83.965,83.975,213600000.0
2008-11-06 13:33:00,83.98,84.03,83.97,84.01,158400000.0
2008-11-06 13:34:00,84.01,84.025,84.0,84.015,76600000.0
2008-11-06 13:35:00,84.02,84.045,84.015,84.045,119000000.0
2008-11-06 13:36:00,84.04,84.065,83.965,83.99,149000000.0
2008-11-06 13:37:00,83.99,83.99,83.935,83.94,142400000.0
2008-11-06 13:38:00,83.94,83.94,83.9,83.915,103200000.0
2008-11-06 13:39:00,83.915,83.94,83.905,83.925,112400000.0
2008-11-06 13:40:00,83.93,84.075,83.92,84.07,175400000.0
2008-11-06 13:41:00,84.075,84.08,83.98,83.98,130000000.0
2008-11-06 13:42:00,83.985,84.0,83.96,83.995,111400000.0
2008-11-06 13:43:00,83.995,84.0,83.96,83.99,89200000.0
2008-11-06 13:44:00,83.995,84.095,83.985,84.045,172100000.0
2008-11-06 13:45:00,84.04,84.065,84.03,84.045,136400000.0
2008-11-06 13:46:00,84.045,84.06,83.97,83.97,133600000.0
2008-11-06 13:47:00,83.975,84.0,83.94,83.965,135200000.0
2008-11-06 13:48:00,83.97,84.03,83.965,83.985,183000000.0
2008-11-06 13:49:00,83.985,84.015,83.965,83.995,80400000.0
2008-11-06 13:50:00,83.99,84.0,83.98,83.995,104000000.0
2008-11-06 13:51:00,83.995,84.015,83.98,83.985,97600000.0
2008-11-06 13:52:00,83.985,84.0,83.965,83.995,128700000.0
2008-11-06 13:53:00,83.995,83.995,83.97,83.975,83800000.0
2008-11-06 13:54:00,83.975,83.975,83.925,83.94,172400000.0
2008-11-06 13:55:00,83.94,83.99,83.93,83.985,162400000.0
2008-11-06 13:56:00,83.985,84.01,83.97,83.99,135300000.0
2008-11-06 13:57:00,83.99,83.99,83.935,83.935,117000000.0
2008-11-06 13:58:00,83.93,83.96,83.93,83.945,110400000.0
2008-11-06 13:59:00,83.95,83.975,83.925,83.94,103200000.0
2008-11-06 14:00:00,83.94,84.26,83.87,83.89,576100000.0
2008-11-06 14:01:00,83.88,84.1,83.83,84.035,676400000.0
2008-11-06 14:02:00,84.035,84.06,83.81,83.81,512400000.0
2008-11-06 14:03:00,83.8,83.94,83.56,83.7,600200000.0
2008-11-06 14:04:00,83.71,83.88,83.56,83.875,590400000.0
2008-11-06 14:05:00,83.86,83.86,83.615,83.655,671900000.0
2008-11-06 14:06:00,83.66,83.785,83.555,83.785,692000000.0
2008-11-06 14:07:00,83.785,83.97,83.785,83.86,693600000.0
2008-11-06 14:08:00,83.86,83.87,83.485,83.58,512000000.0
2008-11-06 14:09:00,83.58,83.84,83.58,83.725,503000000.0
2008-11-06 14:10:00,83.725,83.725,83.555,83.655,579300000.0
2008-11-06 14:11:00,83.655,83.705,83.605,83.62,259600000.0
2008-11-06 14:12:00,83.63,83.66,83.545,83.645,255000000.0
2008-11-06 14:13:00,83.64,83.755,83.6,83.73,277000000.0
2008-11-06 14:14:00,83.745,83.91,83.725,83.91,355200000.0
2008-11-06 14:15:00,83.915,83.92,83.71,83.76,620700000.0
2008-11-06 14:16:00,83.76,83.815,83.73,83.775,681400000.0
2008-11-06 14:17:00,83.77,83.86,83.765,83.86,354600000.0
2008-11-06 14:18:00,83.875,83.895,83.82,83.845,466600000.0
2008-11-06 14:19:00,83.845,83.94,83.795,83.9,636000000.0
2008-11-06 14:20:00,83.9,83.935,83.775,83.815,679200000.0
2008-11-06 14:21:00,83.815,84.06,83.815,83.985,603100000.0
2008-11-06 14:22:00,83.975,84.005,83.93,83.96,436500000.0
2008-11-06 14:23:00,83.96,84.025,83.935,84.0,725800000.0
2008-11-06 14:24:00,84.0,84.23,84.0,84.155,721300000.0
2008-11-06 14:25:00,84.155,84.18,84.08,84.15,625900000.0
2008-11-06 14:26:00,84.15,84.205,84.09,84.15,682200000.0
2008-11-06 14:27:00,84.15,84.175,83.98,84.1,520900000.0
2008-11-06 14:28:00,84.1,84.15,84.065,84.135,732400000.0
2008-11-06 14:29:00,84.13,84.2,84.12,84.135,788200000.0
2008-11-06 14:30:00,84.135,84.155,84.04,84.125,630000000.0
2008-11-06 14:31:00,84.125,84.2,84.065,84.18,651000000.0
2008-11-06 14:32:00,84.185,84.2,84.12,84.135,616000000.0
2008-11-06 14:33:00,84.135,84.15,84.05,84.145,571600000.0
2008-11-06 14:34:00,84.145,84.225,84.125,84.125,734200000.0
2008-11-06 14:35:00,84.135,84.15,84.07,84.13,718000000.0
2008-11-06 14:36:00,84.135,84.165,84.11,84.11,466600000.0
2008-11-06 14:37:00,84.105,84.115,83.995,83.995,615900000.0
2008-11-06 14:38:00,83.995,84.0,83.825,83.83,563800000.0
2008-11-06 14:39:00,83.83,83.855,83.76,83.845,517100000.0
2008-11-06 14:40:00,83.855,83.93,83.82,83.88,463600000.0
2008-11-06 14:41:00,83.885,83.955,83.86,83.925,223000000.0
2008-11-06 14:42:00,83.94,83.94,83.83,83.86,211200000.0
2008-11-06 14:43:00,83.865,83.905,83.855,83.89,195000000.0
2008-11-06 14:44:00,83.895,83.995,83.815,83.9,432200000.0
2008-11-06 14:45:00,83.89,83.935,83.595,83.66,564400000.0
2008-11-06 14:46:00,83.66,83.79,83.575,83.695,757600000.0
2008-11-06 14:47:00,83.705,83.75,83.55,83.745,614100000.0
2008-11-06 14:48:00,83.755,83.81,83.605,83.775,671200000.0
2008-11-06 14:49:00,83.775,83.815,83.675,83.74,612800000.0
2008-11-06 14:50:00,83.755,83.8,83.655,83.77,459500000.0
2008-11-06 14:51:00,83.785,83.865,83.685,83.7,629200000.0
2008-11-06 14:52:00,83.695,83.75,83.59,83.615,482800000.0
2008-11-06 14:53:00,83.63,83.675,83.535,83.6,532400000.0
2008-11-06 14:54:00,83.605,83.665,83.59,83.615,316200000.0
2008-11-06 14:55:00,83.615,83.63,83.525,83.54,251700000.0
2008-11-06 14:56:00,83.54,83.54,83.325,83.42,334700000.0
2008-11-06 14:57:00,83.43,83.44,83.245,83.25,527500000.0
2008-11-06 14:58:00,83.25,83.325,83.165,83.27,311300000.0
2008-11-06 14:59:00,83.255,83.355,83.255,83.305,384900000.0
2008-11-06 15:00:00,83.31,83.33,83.27,83.285,446800000.0
2008-11-06 15:01:00,83.285,83.285,83.215,83.215,456400000.0
2008-11-06 15:02:00,83.215,83.24,83.08,83.08,637300000.0
2008-11-06 15:03:00,83.075,83.145,83.065,83.1,783400000.0
2008-11-06 15:04:00,83.1,83.33,83.1,83.33,624400000.0
2008-11-06 15:05:00,83.325,83.405,83.305,83.305,456000000.0
2008-11-06 15:06:00,83.3,83.3,83.215,83.26,396100000.0
2008-11-06 15:07:00,83.26,83.3,83.22,83.27,524200000.0
2008-11-06 15:08:00,83.275,83.48,83.27,83.48,663400000.0
2008-11-06 15:09:00,83.485,83.545,83.44,83.44,375800000.0
2008-11-06 15:10:00,83.44,83.51,83.435,83.48,532000000.0
2008-11-06 15:11:00,83.48,83.49,83.325,83.39,731600000.0
2008-11-06 15:12:00,83.39,83.435,83.33,83.35,741400000.0
2008-11-06 15:13:00,83.35,83.36,83.285,83.325,599600000.0
2008-11-06 15:14:00,83.32,83.36,83.245,83.285,694800000.0
2008-11-06 15:15:00,83.29,83.3,83.225,83.24,634800000.0
2008-11-06 15:16:00,83.245,83.34,83.24,83.29,783800000.0
2008-11-06 15:17:00,83.29,83.315,83.245,83.265,467100000.0
2008-11-06 15:18:00,83.265,83.325,83.235,83.325,189000000.0
2008-11-06 15:19:00,83.32,83.39,83.31,83.365,277600000.0
2008-11-06 15:20:00,83.37,83.545,83.37,83.485,302000000.0
2008-11-06 15:21:00,83.485,83.62,83.425,83.57,467200000.0
2008-11-06 15:22:00,83.56,83.56,83.43,83.48,556000000.0
2008-11-06 15:23:00,83.48,83.545,83.405,83.495,573300000.0
2008-11-06 15:24:00,83.5,83.535,83.445,83.49,475200000.0
2008-11-06 15:25:00,83.49,83.53,83.465,83.48,356000000.0
2008-11-06 15:26:00,83.48,83.53,83.48,83.52,377200000.0
2008-11-06 15:27:00,83.515,83.565,83.515,83.545,297800000.0
2008-11-06 15:28:00,83.555,83.565,83.46,83.46,217000000.0
2008-11-06 15:29:00,83.47,83.485,83.34,83.35,368400000.0
2008-11-06 15:30:00,83.365,83.48,83.35,83.475,548600000.0
2008-11-06 15:31:00,83.475,83.515,83.455,83.465,519800000.0
2008-11-06 15:32:00,83.465,83.465,83.375,83.39,410400000.0
2008-11-06 15:33:00,83.385,83.41,83.38,83.385,188600000.0
2008-11-06 15:34:00,83.385,83.555,83.385,83.545,367000000.0
2008-11-06 15:35:00,83.555,83.66,83.545,83.645,589400000.0
2008-11-06 15:36:00,83.645,83.665,83.545,83.545,277200000.0
2008-11-06 15:37:00,83.54,83.635,83.535,83.63,396600000.0
2008-11-06 15:38:00,83.635,83.71,83.61,83.63,535000000.0
2008-11-06 15:39:00,83.635,83.72,83.625,83.68,733600000.0
2008-11-06 15:40:00,83.685,83.715,83.635,83.67,782000000.0
2008-11-06 15:41:00,83.665,83.735,83.65,83.71,598400000.0
2008-11-06 15:42:00,83.71,83.77,83.64,83.66,549800000.0
2008-11-06 15:43:00,83.665,83.745,83.665,83.73,756600000.0
2008-11-06 15:44:00,83.73,83.765,83.695,83.7,587800000.0
2008-11-06 15:45:00,83.705,83.74,83.595,83.615,622200000.0
2008-11-06 15:46:00,83.615,83.665,83.615,83.635,749200000.0
2008-11-06 15:47:00,83.635,83.675,83.61,83.675,588800000.0
2008-11-06 15:48:00,83.675,83.715,83.64,83.7,392800000.0
2008-11-06 15:49:00,83.7,83.735,83.62,83.735,351800000.0
2008-11-06 15:50:00,83.735,83.86,83.705,83.77,373000000.0
2008-11-06 15:51:00,83.77,83.895,83.77,83.79,571400000.0
2008-11-06 15:52:00,83.79,83.845,83.79,83.815,698000000.0
2008-11-06 15:53:00,83.815,83.85,83.74,83.75,679200000.0
2008-11-06 15:54:00,83.75,83.835,83.74,83.785,560600000.0
2008-11-06 15:55:00,83.8,83.825,83.765,83.8,444200000.0
2008-11-06 15:56:00,83.8,83.87,83.785,83.8,316000000.0
2008-11-06 15:57:00,83.79,83.805,83.76,83.765,306400000.0
2008-11-06 15:58:00,83.77,83.775,83.725,83.735,257400000.0
2008-11-06 15:59:00,83.735,83.78,83.71,83.72,194200000.0
2008-11-06 16:00:00,83.72,83.725,83.545,83.56,432000000.0
2008-11-06 16:01:00,83.565,83.63,83.56,83.62,660800000.0
2008-11-06 16:02:00,83.63,83.64,83.585,83.585,605600000.0
2008-11-06 16:03:00,83.58,83.61,83.555,83.57,610400000.0
2008-11-06 16:04:00,83.565,83.615,83.555,83.57,661000000.0
2008-11-06 16:05:00,83.57,83.62,83.56,83.595,612200000.0
2008-11-06 16:06:00,83.595,83.63,83.585,83.6,532400000.0
2008-11-06 16:07:00,83.6,83.7,83.6,83.67,567200000.0
2008-11-06 16:08:00,83.67,83.675,83.615,83.615,586400000.0
2008-11-06 16:09:00,83.615,83.665,83.605,83.62,560800000.0
2008-11-06 16:10:00,83.62,83.64,83.585,83.605,742000000.0
2008-11-06 16:11:00,83.6,83.625,83.57,83.595,687600000.0
2008-11-06 16:12:00,83.595,83.6,83.56,83.56,523000000.0
2008-11-06 16:13:00,83.555,83.56,83.485,83.49,712800000.0
2008-11-06 16:14:00,83.485,83.555,83.46,83.5,720800000.0
2008-11-06 16:15:00,83.495,83.495,83.425,83.46,645800000.0
2008-11-06 16:16:00,83.465,83.505,83.45,83.45,391200000.0
2008-11-06 16:17:00,83.45,83.49,83.31,83.33,553000000.0
2008-11-06 16:18:00,83.325,83.43,83.32,83.43,602800000.0
2008-11-06 16:19:00,83.42,83.45,83.385,83.45,222000000.0
2008-11-06 16:20:00,83.45,83.47,83.405,83.42,205800000.0
2008-11-06 16:21:00,83.42,83.46,83.4,83.435,285000000.0
2008-11-06 16:22:00,83.435,83.505,83.425,83.495,446200000.0
2008-11-06 16:23:00,83.495,83.505,83.435,83.48,601400000.0
2008-11-06 16:24:00,83.48,83.495,83.45,83.495,254200000.0
2008-11-06 16:25:00,83.5,83.5,83.43,83.455,354200000.0
2008-11-06 16:26:00,83.45,83.505,83.45,83.48,143800000.0
2008-11-06 16:27:00,83.48,83.515,83.47,83.505,128600000.0
2008-11-06 16:28:00,83.505,83.625,83.505,83.615,154400000.0
2008-11-06 16:29:00,83.615,83.76,83.605,83.76,395400000.0
2008-11-06 16:30:00,83.77,83.85,83.725,83.81,514200000.0
2008-11-06 16:31:00,83.805,83.87,83.765,83.84,701200000.0
2008-11-06 16:32:00,83.835,83.85,83.765,83.785,693400000.0
2008-11-06 16:33:00,83.785,83.93,83.775,83.93,582600000.0
2008-11-06 16:34:00,83.93,83.93,83.845,83.92,588600000.0
2008-11-06 16:35:00,83.92,84.0,83.92,83.99,347200000.0
2008-11-06 16:36:00,83.99,84.135,83.965,84.05,453200000.0
2008-11-06 16:37:00,84.045,84.09,83.96,83.99,707800000.0
2008-11-06 16:38:00,83.99,84.05,83.985,83.985,652600000.0
2008-11-06 16:39:00,83.985,83.99,83.91,83.96,532400000.0
2008-11-06 16:40:00,83.965,84.075,83.96,84.07,467600000.0
2008-11-06 16:41:00,84.08,84.1,83.925,83.925,609200000.0
2008-11-06 16:42:00,83.92,84.01,83.915,83.97,636200000.0
2008-11-06 16:43:00,83.98,83.985,83.95,83.975,619600000.0
2008-11-06 16:44:00,83.975,84.015,83.95,84.005,776200000.0
2008-11-06 16:45:00,84.005,84.035,83.925,83.945,640200000.0
2008-11-06 16:46:00,83.945,84.0,83.935,83.95,728800000.0
2008-11-06 16:47:00,83.955,83.97,83.865,83.88,565600000.0
2008-11-06 16:48:00,83.88,83.88,83.76,83.795,491800000.0
2008-11-06 16:49:00,83.785,83.805,83.75,83.77,341400000.0
2008-11-06 16:50:00,83.77,83.775,83.67,83.715,553400000.0
2008-11-06 16:51:00,83.71,83.745,83.695,83.735,402200000.0
2008-11-06 16:52:00,83.735,83.75,83.615,83.625,595800000.0
2008-11-06 16:53:00,83.625,83.72,83.625,83.675,366800000.0
2008-11-06 16:54:00,83.67,83.76,83.66,83.735,289800000.0
2008-11-06 16:55:00,83.73,83.8,83.73,83.765,242800000.0
2008-11-06 16:56:00,83.77,83.825,83.71,83.745,246400000.0
2008-11-06 16:57:00,83.745,83.81,83.635,83.655,248400000.0
2008-11-06 16:58:00,83.66,83.775,83.63,83.665,546600000.0
2008-11-06 16:59:00,83.66,83.735,83.65,83.695,494400000.0
2008-11-06 17:00:00,83.69,83.73,83.625,83.705,581600000.0
2008-11-06 17:01:00,83.705,83.725,83.62,83.7,621600000.0
2008-11-06 17:02:00,83.7,83.7,83.56,83.675,580600000.0
2008-11-06 17:03:00,83.68,83.71,83.64,83.705,556900000.0
2008-11-06 17:04:00,83.705,83.775,83.695,83.74,167000000.0
2008-11-06 17:05:00,83.73,83.795,83.725,83.79,296200000.0
2008-11-06 17:06:00,83.79,83.82,83.715,83.795,308800000.0
2008-11-06 17:07:00,83.795,83.985,83.795,83.925,439400000.0
2008-11-06 17:08:00,83.925,83.925,83.815,83.885,425100000.0
2008-11-06 17:09:00,83.885,83.935,83.87,83.9,543800000.0
2008-11-06 17:10:00,83.905,83.92,83.85,83.86,619800000.0
2008-11-06 17:11:00,83.87,83.965,83.815,83.95,210200000.0
2008-11-06 17:12:00,83.95,83.985,83.915,83.93,205600000.0
2008-11-06 17:13:00,83.94,83.975,83.89,83.91,214400000.0
2008-11-06 17:14:00,83.91,83.935,83.875,83.905,237600000.0
2008-11-06 17:15:00,83.905,83.945,83.85,83.945,197600000.0
2008-11-06 17:16:00,83.945,84.05,83.94,84.05,288800000.0
2008-11-06 17:17:00,84.05,84.255,84.05,84.255,309200000.0
2008-11-06 17:18:00,84.245,84.265,84.17,84.25,410200000.0
2008-11-06 17:19:00,84.215,84.225,84.11,84.205,485400000.0
2008-11-06 17:20:00,84.21,84.26,84.17,84.21,209000000.0
2008-11-06 17:21:00,84.215,84.215,84.035,84.04,342800000.0
2008-11-06 17:22:00,84.035,84.1,84.035,84.075,254000000.0
2008-11-06 17:23:00,84.08,84.11,84.045,84.09,216800000.0
2008-11-06 17:24:00,84.085,84.085,84.0,84.075,221200000.0
2008-11-06 17:25:00,84.075,84.08,83.985,83.985,209600000.0
2008-11-06 17:26:00,83.99,83.99,83.925,83.93,234600000.0
2008-11-06 17:27:00,83.93,83.94,83.82,83.895,350800000.0
2008-11-06 17:28:00,83.895,83.975,83.88,83.965,424400000.0
2008-11-06 17:29:00,83.965,83.965,83.82,83.9,313900000.0
2008-11-06 17:30:00,83.905,83.915,83.85,83.88,499600000.0
2008-11-06 17:31:00,83.88,83.89,83.805,83.82,677600000.0
2008-11-06 17:32:00,83.81,83.81,83.745,83.745,544200000.0
2008-11-06 17:33:00,83.745,83.85,83.71,83.825,531500000.0
2008-11-06 17:34:00,83.825,83.91,83.795,83.89,386000000.0
2008-11-06 17:35:00,83.89,83.94,83.795,83.825,331700000.0
2008-11-06 17:36:00,83.815,83.885,83.8,83.87,408700000.0
2008-11-06 17:37:00,83.87,83.96,83.86,83.955,318800000.0
2008-11-06 17:38:00,83.95,83.97,83.91,83.955,337800000.0
2008-11-06 17:39:00,83.97,83.975,83.895,83.95,365600000.0
2008-11-06 17:40:00,83.94,83.95,83.83,83.83,243600000.0
2008-11-06 17:41:00,83.83,83.875,83.815,83.84,255600000.0
2008-11-06 17:42:00,83.845,83.845,83.805,83.825,161800000.0
2008-11-06 17:43:00,83.825,83.865,83.79,83.835,197000000.0
2008-11-06 17:44:00,83.84,83.84,83.735,83.785,230200000.0
2008-11-06 17:45:00,83.785,83.79,83.7,83.78,224600000.0
2008-11-06 17:46:00,83.78,83.835,83.76,83.835,328200000.0
2008-11-06 17:47:00,83.835,83.865,83.81,83.865,180100000.0
2008-11-06 17:48:00,83.865,83.87,83.81,83.85,245100000.0
2008-11-06 17:49:00,83.85,83.905,83.835,83.9,256600000.0
2008-11-06 17:50:00,83.9,83.91,83.85,83.88,302400000.0
2008-11-06 17:51:00,83.87,83.88,83.725,83.755,187700000.0
2008-11-06 17:52:00,83.745,83.77,83.71,83.735,346600000.0
2008-11-06 17:53:00,83.73,83.73,83.59,83.62,295100000.0
2008-11-06 17:54:00,83.62,83.65,83.58,83.645,302300000.0
2008-11-06 17:55:00,83.645,83.69,83.635,83.66,214000000.0
2008-11-06 17:56:00,83.66,83.68,83.585,83.585,207800000.0
2008-11-06 17:57:00,83.58,83.63,83.565,83.59,238400000.0
2008-11-06 17:58:00,83.6,83.64,83.565,83.64,182000000.0
2008-11-06 17:59:00,83.64,83.665,83.515,83.545,233900000.0
2008-11-06 18:00:00,83.575,83.615,83.505,83.595,288800000.0
2008-11-06 18:01:00,83.61,83.645,83.59,83.61,316800000.0
2008-11-06 18:02:00,83.605,83.615,83.555,83.56,150200000.0
2008-11-06 18:03:00,83.56,83.56,83.465,83.465,140600000.0
2008-11-06 18:04:00,83.465,83.51,83.435,83.49,170800000.0
2008-11-06 18:05:00,83.495,83.56,83.465,83.55,172600000.0
2008-11-06 18:06:00,83.565,83.61,83.525,83.61,202000000.0
2008-11-06 18:07:00,83.61,83.63,83.565,83.565,200200000.0
2008-11-06 18:08:00,83.56,83.56,83.475,83.51,298400000.0
2008-11-06 18:09:00,83.505,83.51,83.4,83.415,299200000.0
2008-11-06 18:10:00,83.415,83.44,83.32,83.35,302000000.0
2008-11-06 18:11:00,83.355,83.37,83.335,83.36,543000000.0
2008-11-06 18:12:00,83.37,83.45,83.36,83.41,464200000.0
2008-11-06 18:13:00,83.41,83.44,83.395,83.43,602000000.0
2008-11-06 18:14:00,83.415,83.435,83.365,83.39,525200000.0
2008-11-06 18:15:00,83.395,83.395,83.31,83.325,513600000.0
2008-11-06 18:16:00,83.325,83.33,83.25,83.26,412700000.0
2008-11-06 18:17:00,83.26,83.27,83.12,83.14,507100000.0
2008-11-06 18:18:00,83.15,83.165,83.125,83.15,249300000.0
2008-11-06 18:19:00,83.15,83.325,83.105,83.325,188000000.0
2008-11-06 18:20:00,83.325,83.375,83.28,83.29,189800000.0
2008-11-06 18:21:00,83.29,83.34,83.235,83.31,355700000.0
2008-11-06 18:22:00,83.31,83.33,83.245,83.25,357900000.0
2008-11-06 18:23:00,83.25,83.27,83.175,83.2,507300000.0
2008-11-06 18:24:00,83.195,83.28,83.14,83.27,473800000.0
2008-11-06 18:25:00,83.26,83.335,83.24,83.24,466400000.0
2008-11-06 18:26:00,83.24,83.27,83.18,83.18,588200000.0
2008-11-06 18:27:00,83.18,83.245,83.175,83.22,609700000.0
2008-11-06 18:28:00,83.225,83.225,83.13,83.145,595700000.0
2008-11-06 18:29:00,83.14,83.345,83.14,83.34,391600000.0
2008-11-06 18:30:00,83.36,83.475,83.285,83.435,368000000.0
2008-11-06 18:31:00,83.435,83.52,83.435,83.475,489800000.0
2008-11-06 18:32:00,83.485,83.495,83.445,83.495,391400000.0
2008-11-06 18:33:00,83.5,83.545,83.46,83.465,316500000.0
2008-11-06 18:34:00,83.47,83.535,83.46,83.495,685000000.0
2008-11-06 18:35:00,83.495,83.52,83.395,83.44,704400000.0
2008-11-06 18:36:00,83.445,83.54,83.44,83.51,611700000.0
2008-11-06 18:37:00,83.515,83.515,83.285,83.35,678500000.0
2008-11-06 18:38:00,83.35,83.415,83.28,83.33,558800000.0
2008-11-06 18:39:00,83.33,83.455,83.33,83.425,412700000.0
2008-11-06 18:40:00,83.425,83.52,83.425,83.495,508700000.0
2008-11-06 18:41:00,83.495,83.515,83.46,83.49,535000000.0
2008-11-06 18:42:00,83.49,83.505,83.295,83.295,332300000.0
2008-11-06 18:43:00,83.3,83.42,83.3,83.415,484300000.0
2008-11-06 18:44:00,83.41,83.51,83.405,83.405,231500000.0
2008-11-06 18:45:00,83.405,83.45,83.375,83.395,184200000.0
2008-11-06 18:46:00,83.395,83.455,83.395,83.455,115400000.0
2008-11-06 18:47:00,83.46,83.55,83.46,83.51,223500000.0
2008-11-06 18:48:00,83.51,83.57,83.485,83.49,348900000.0
2008-11-06 18:49:00,83.49,83.595,83.485,83.58,390300000.0
2008-11-06 18:50:00,83.575,83.63,83.56,83.62,654100000.0
2008-11-06 18:51:00,83.615,83.665,83.575,83.64,541800000.0
2008-11-06 18:52:00,83.64,83.71,83.62,83.675,752800000.0
2008-11-06 18:53:00,83.68,83.68,83.59,83.6,550800000.0
2008-11-06 18:54:00,83.6,83.63,83.505,83.505,666500000.0
2008-11-06 18:55:00,83.51,83.535,83.485,83.52,494700000.0
2008-11-06 18:56:00,83.525,83.545,83.495,83.53,286100000.0
2008-11-06 18:57:00,83.525,83.535,83.475,83.48,402900000.0
2008-11-06 18:58:00,83.49,83.53,83.485,83.505,201600000.0
2008-11-06 18:59:00,83.505,83.515,83.435,83.45,448100000.0
2008-11-06 19:00:00,83.45,83.45,83.32,83.35,539900000.0
2008-11-06 19:01:00,83.355,83.39,83.345,83.385,601400000.0
2008-11-06 19:02:00,83.39,83.43,83.35,83.38,742900000.0
2008-11-06 19:03:00,83.375,83.405,83.355,83.38,588300000.0
2008-11-06 19:04:00,83.38,83.38,83.32,83.345,537300000.0
2008-11-06 19:05:00,83.345,83.405,83.34,83.345,320800000.0
2008-11-06 19:06:00,83.34,83.34,83.275,83.3,722399998.0
2008-11-06 19:07:00,83.3,83.34,83.295,83.32,466100000.0
2008-11-06 19:08:00,83.315,83.4,83.31,83.365,485000000.0
2008-11-06 19:09:00,83.36,83.36,83.235,83.255,546100000.0
2008-11-06 19:10:00,83.255,83.335,83.25,83.285,641800000.0
2008-11-06 19:11:00,83.285,83.285,83.2,83.22,385000000.0
2008-11-06 19:12:00,83.22,83.33,83.215,83.3,737700000.0
2008-11-06 19:13:00,83.295,83.345,83.275,83.325,511600000.0
2008-11-06 19:14:00,83.325,83.375,83.325,83.36,282000000.0
2008-11-06 19:15:00,83.36,83.36,83.31,83.32,239900000.0
2008-11-06 19:16:00,83.31,83.395,83.305,83.36,331700000.0
2008-11-06 19:17:00,83.355,83.4,83.33,83.385,581700000.0
2008-11-06 19:18:00,83.385,83.415,83.355,83.41,393800000.0
2008-11-06 19:19:00,83.405,83.415,83.34,83.355,349900000.0
2008-11-06 19:20:00,83.35,83.46,83.35,83.435,471100000.0
2008-11-06 19:21:00,83.435,83.465,83.435,83.44,452800000.0
2008-11-06 19:22:00,83.44,83.44,83.41,83.42,556500000.0
2008-11-06 19:23:00,83.415,83.43,83.345,83.425,592700000.0
2008-11-06 19:24:00,83.43,83.5,83.42,83.46,409100000.0
2008-11-06 19:25:00,83.455,83.47,83.4,83.46,536600000.0
2008-11-06 19:26:00,83.46,83.495,83.43,83.495,142300000.0
2008-11-06 19:27:00,83.5,83.5,83.42,83.425,237600000.0
2008-11-06 19:28:00,83.425,83.425,83.405,83.405,113100000.0
2008-11-06 19:29:00,83.405,83.42,83.38,83.395,331800000.0
2008-11-06 19:30:00,83.395,83.41,83.295,83.33,423900000.0
2008-11-06 19:31:00,83.335,83.41,83.335,83.38,461000000.0
2008-11-06 19:32:00,83.38,83.385,83.24,83.24,443300000.0
2008-11-06 19:33:00,83.245,83.35,83.235,83.35,468400000.0
2008-11-06 19:34:00,83.355,83.39,83.335,83.39,458300000.0
2008-11-06 19:35:00,83.385,83.385,83.325,83.33,304000000.0
2008-11-06 19:36:00,83.33,83.37,83.305,83.355,422300000.0
2008-11-06 19:37:00,83.355,83.385,83.335,83.355,566000000.0
2008-11-06 19:38:00,83.37,83.38,83.285,83.3,434600000.0
2008-11-06 19:39:00,83.3,83.335,83.27,83.325,520300000.0
2008-11-06 19:40:00,83.325,83.375,83.29,83.36,563800000.0
2008-11-06 19:41:00,83.36,83.39,83.31,83.365,513400000.0
2008-11-06 19:42:00,83.365,83.41,83.355,83.375,158400000.0
2008-11-06 19:43:00,83.375,83.385,83.295,83.325,499800000.0
2008-11-06 19:44:00,83.325,83.325,83.23,83.305,606600000.0
2008-11-06 19:45:00,83.3,83.325,83.27,83.315,454700000.0
2008-11-06 19:46:00,83.305,83.335,83.295,83.335,83100000.0
2008-11-06 19:47:00,83.315,83.38,83.315,83.375,155700000.0
2008-11-06 19:48:00,83.37,83.475,83.37,83.47,359400000.0
2008-11-06 19:49:00,83.47,83.47,83.4,83.43,296300000.0
2008-11-06 19:50:00,83.43,83.445,83.425,83.435,255900000.0
2008-11-06 19:51:00,83.44,83.495,83.44,83.465,133400000.0
2008-11-06 19:52:00,83.47,83.545,83.47,83.51,469400000.0
2008-11-06 19:53:00,83.51,83.515,83.43,83.43,442400000.0
2008-11-06 19:54:00,83.43,83.455,83.425,83.45,323600000.0
2008-11-06 19:55:00,83.445,83.46,83.425,83.44,366000000.0
2008-11-06 19:56:00,83.44,83.44,83.385,83.415,159900000.0
2008-11-06 19:57:00,83.415,83.415,83.37,83.395,370500000.0
2008-11-06 19:58:00,83.395,83.43,83.385,83.425,261500000.0
2008-11-06 19:59:00,83.42,83.44,83.34,83.36,429600000.0
2008-11-06 20:00:00,83.36,83.415,83.33,83.415,367100000.0
2008-11-06 20:01:00,83.415,83.415,83.35,83.4,358200000.0
2008-11-06 20:02:00,83.4,83.405,83.31,83.31,402300000.0
2008-11-06 20:03:00,83.31,83.365,83.23,83.365,573200000.0
2008-11-06 20:04:00,83.365,83.38,83.28,83.28,528000000.0
2008-11-06 20:05:00,83.285,83.29,83.18,83.205,448900000.0
2008-11-06 20:06:00,83.205,83.215,83.065,83.145,509900000.0
2008-11-06 20:07:00,83.15,83.205,83.14,83.18,400100000.0
2008-11-06 20:08:00,83.175,83.27,83.175,83.215,482000000.0
2008-11-06 20:09:00,83.21,83.225,83.125,83.135,522200000.0
2008-11-06 20:10:00,83.135,83.16,83.05,83.11,786500001.0
2008-11-06 20:11:00,83.095,83.14,83.045,83.055,514000000.0
2008-11-06 20:12:00,83.055,83.08,83.01,83.06,465900000.0
2008-11-06 20:13:00,83.07,83.095,83.045,83.095,312300000.0
2008-11-06 20:14:00,83.095,83.105,83.02,83.095,382400000.0
2008-11-06 20:15:00,83.1,83.11,83.04,83.065,537300000.0
2008-11-06 20:16:00,83.065,83.12,83.045,83.115,329100000.0
2008-11-06 20:17:00,83.115,83.12,83.05,83.105,406400000.0
2008-11-06 20:18:00,83.105,83.115,83.005,83.055,488100000.0
2008-11-06 20:19:00,83.055,83.095,83.045,83.09,306000000.0
2008-11-06 20:20:00,83.09,83.16,83.09,83.15,435300000.0
2008-11-06 20:21:00,83.145,83.165,83.125,83.145,343700000.0
2008-11-06 20:22:00,83.145,83.155,83.115,83.135,419100000.0
2008-11-06 20:23:00,83.13,83.185,83.115,83.14,549700000.0
2008-11-06 20:24:00,83.135,83.165,83.135,83.16,375100000.0
2008-11-06 20:25:00,83.16,83.16,83.025,83.04,409000000.0
2008-11-06 20:26:00,83.035,83.085,83.01,83.035,661200000.0
2008-11-06 20:27:00,83.04,83.13,83.04,83.105,345900000.0
2008-11-06 20:28:00,83.105,83.185,83.1,83.17,391200000.0
2008-11-06 20:29:00,83.17,83.17,83.065,83.09,509600000.0
2008-11-06 20:30:00,83.09,83.105,83.05,83.05,296200000.0
2008-11-06 20:31:00,83.045,83.09,83.035,83.06,482300000.0
2008-11-06 20:32:00,83.055,83.055,82.985,83.0,368600000.0
2008-11-06 20:33:00,82.995,83.05,82.965,83.025,474100000.0
2008-11-06 20:34:00,83.025,83.09,82.99,83.075,422100000.0
2008-11-06 20:35:00,83.08,83.125,83.055,83.09,443100000.0
2008-11-06 20:36:00,83.09,83.105,83.04,83.055,371300000.0
2008-11-06 20:37:00,83.05,83.105,83.035,83.075,474500000.0
2008-11-06 20:38:00,83.085,83.1,83.0,83.005,638100000.0
2008-11-06 20:39:00,83.015,83.03,82.98,83.005,426700000.0
2008-11-06 20:40:00,83.005,83.01,82.91,82.91,439600000.0
2008-11-06 20:41:00,82.91,82.965,82.895,82.92,467600000.0
2008-11-06 20:42:00,82.925,82.95,82.905,82.91,483200000.0
2008-11-06 20:43:00,82.91,82.91,82.84,82.855,308000000.0
2008-11-06 20:44:00,82.85,82.92,82.84,82.89,242900000.0
2008-11-06 20:45:00,82.89,82.985,82.89,82.96,353200000.0
2008-11-06 20:46:00,82.95,82.975,82.92,82.95,322300000.0
2008-11-06 20:47:00,82.94,83.015,82.93,82.995,267700000.0
2008-11-06 20:48:00,82.995,83.12,82.975,83.105,520400000.0
2008-11-06 20:49:00,83.11,83.11,83.015,83.015,668600002.0
2008-11-06 20:50:00,83.015,83.075,83.005,83.065,514800000.0
2008-11-06 20:51:00,83.06,83.09,83.05,83.065,212500000.0
2008-11-06 20:52:00,83.06,83.09,83.04,83.085,238900000.0
2008-11-06 20:53:00,83.085,83.095,83.035,83.07,402700000.0
2008-11-06 20:54:00,83.055,83.155,83.035,83.105,601300000.0
2008-11-06 20:55:00,83.105,83.15,83.1,83.12,497700000.0
2008-11-06 20:56:00,83.12,83.185,83.095,83.175,542100000.0
2008-11-06 20:57:00,83.175,83.175,83.09,83.11,383600000.0
2008-11-06 20:58:00,83.11,83.12,83.085,83.1,382100000.0
2008-11-06 20:59:00,83.09,83.145,83.07,83.135,135500000.0
2008-11-06 21:00:00,83.135,83.145,83.11,83.12,497500000.0
2008-11-06 21:01:00,83.12,83.26,83.12,83.26,587800000.0
2008-11-06 21:02:00,83.245,83.315,83.245,83.255,289900000.0
2008-11-06 21:03:00,83.25,83.295,83.22,83.22,571000000.0
2008-11-06 21:04:00,83.22,83.235,83.145,83.145,360800000.0
2008-11-06 21:05:00,83.14,83.32,83.14,83.295,544800000.0
2008-11-06 21:06:00,83.29,83.355,83.29,83.325,510500000.0
2008-11-06 21:07:00,83.33,83.33,83.285,83.285,339600000.0
2008-11-06 21:08:00,83.285,83.285,83.225,83.27,239900000.0
2008-11-06 21:09:00,83.27,83.27,83.205,83.22,413000000.0
2008-11-06 21:10:00,83.22,83.24,83.17,83.22,424000000.0
2008-11-06 21:11:00,83.23,83.27,83.19,83.225,298200000.0
2008-11-06 21:12:00,83.23,83.245,83.085,83.115,599200000.0
2008-11-06 21:13:00,83.115,83.18,83.105,83.125,649100000.0
2008-11-06 21:14:00,83.125,83.135,83.065,83.1,529500000.0
2008-11-06 21:15:00,83.1,83.12,83.045,83.065,450000000.0
2008-11-06 21:16:00,83.065,83.165,83.065,83.125,436800000.0
2008-11-06 21:17:00,83.115,83.15,83.105,83.15,373000000.0
2008-11-06 21:18:00,83.155,83.165,83.135,83.155,322500000.0
2008-11-06 21:19:00,83.155,83.23,83.155,83.205,123600000.0
2008-11-06 21:20:00,83.21,83.22,83.145,83.165,206700000.0
2008-11-06 21:21:00,83.16,83.165,83.11,83.115,211500000.0
2008-11-06 21:22:00,83.115,83.155,83.11,83.14,427500000.0
2008-11-06 21:23:00,83.14,83.14,83.105,83.105,301800000.0
2008-11-06 21:24:00,83.11,83.19,83.1,83.175,354700000.0
2008-11-06 21:25:00,83.18,83.19,83.1,83.105,363200000.0
2008-11-06 21:26:00,83.105,83.11,82.975,82.98,384600000.0
2008-11-06 21:27:00,82.98,82.995,82.96,82.96,292000000.0
2008-11-06 21:28:00,82.96,83.005,82.95,82.98,303800000.0
2008-11-06 21:29:00,82.98,83.005,82.965,83.005,431100000.0
2008-11-06 21:30:00,83.005,83.045,82.995,83.025,228200000.0
2008-11-06 21:31:00,83.025,83.105,82.995,83.1,315400000.0
2008-11-06 21:32:00,83.1,83.11,83.055,83.085,567600000.0
2008-11-06 21:33:00,83.085,83.115,83.045,83.05,383100000.0
2008-11-06 21:34:00,83.05,83.12,83.04,83.115,431600000.0
2008-11-06 21:35:00,83.115,83.16,83.06,83.11,469700000.0
2008-11-06 21:36:00,83.1,83.175,83.095,83.175,514700000.0
2008-11-06 21:37:00,83.17,83.265,83.165,83.255,473700000.0
2008-11-06 21:38:00,83.255,83.285,83.22,83.225,469900000.0
2008-11-06 21:39:00,83.225,83.3,83.22,83.255,467500000.0
2008-11-06 21:40:00,83.25,83.27,83.165,83.175,591300000.0
2008-11-06 21:41:00,83.175,83.185,83.155,83.18,455100000.0
2008-11-06 21:42:00,83.185,83.225,83.185,83.195,381100000.0
2008-11-06 21:43:00,83.19,83.23,83.175,83.23,347500000.0
2008-11-06 21:44:00,83.225,83.315,83.225,83.27,531100000.0
2008-11-06 21:45:00,83.27,83.3,83.19,83.19,434900000.0
2008-11-06 21:46:00,83.19,83.205,83.145,83.165,331200000.0
2008-11-06 21:47:00,83.165,83.185,83.15,83.16,434200000.0
2008-11-06 21:48:00,83.155,83.155,83.105,83.14,370800000.0
2008-11-06 21:49:00,83.14,83.235,83.105,83.185,588900000.0
2008-11-06 21:50:00,83.175,83.235,83.165,83.21,402500000.0
2008-11-06 21:51:00,83.215,83.235,83.12,83.135,605600000.0
2008-11-06 21:52:00,83.135,83.215,83.125,83.215,464000000.0
2008-11-06 21:53:00,83.215,83.225,83.165,83.19,556800000.0
2008-11-06 21:54:00,83.195,83.22,83.14,83.14,445800000.0
2008-11-06 21:55:00,83.14,83.14,83.055,83.105,508700000.0
2008-11-06 21:56:00,83.1,83.145,83.1,83.105,206200000.0
2008-11-06 21:57:00,83.095,83.105,83.05,83.055,262700000.0
2008-11-06 21:58:00,83.06,83.12,83.06,83.115,626400000.0
2008-11-06 21:59:00,83.115,83.125,83.075,83.1,664100000.0
2008-11-06 22:00:00,83.105,83.155,83.07,83.135,453300000.0
2008-11-06 22:01:00,83.125,83.175,83.085,83.135,598800000.0
2008-11-06 22:02:00,83.135,83.155,83.12,83.155,191800000.0
2008-11-06 22:03:00,83.145,83.15,83.04,83.105,538000000.0
2008-11-06 22:04:00,83.1,83.115,83.025,83.04,584200000.0
2008-11-06 22:05:00,83.035,83.08,83.025,83.065,439400000.0
2008-11-06 22:06:00,83.065,83.065,82.96,82.965,704900000.0
2008-11-06 22:07:00,82.97,83.06,82.945,83.02,584800000.0
2008-11-06 22:08:00,83.025,83.025,82.955,82.96,432000000.0
2008-11-06 22:09:00,82.97,82.985,82.94,82.96,312400000.0
2008-11-06 22:10:00,82.96,83.015,82.94,83.0,531900000.0
2008-11-06 22:11:00,83.005,83.06,82.985,83.05,467100000.0
2008-11-06 22:12:00,83.055,83.07,82.985,83.035,408400000.0
2008-11-06 22:13:00,83.035,83.035,82.985,83.01,564300000.0
2008-11-06 22:14:00,83.025,83.03,82.935,82.955,533300000.0
2008-11-06 22:15:00,82.95,83.04,82.95,82.98,484000000.0
2008-11-06 22:16:00,82.98,83.01,82.97,82.995,393700000.0
2008-11-06 22:17:00,82.98,83.0,82.97,82.995,258500000.0
2008-11-06 22:18:00,82.995,83.015,82.975,83.015,185700000.0
2008-11-06 22:19:00,83.005,83.065,82.975,83.035,363200000.0
2008-11-06 22:20:00,83.03,83.035,82.975,82.99,549600000.0
2008-11-06 22:21:00,82.98,82.995,82.945,82.965,551100000.0
2008-11-06 22:22:00,82.965,83.05,82.955,83.005,296200000.0
2008-11-06 22:23:00,83.005,83.04,83.005,83.025,365900000.0
2008-11-06 22:24:00,83.015,83.05,83.0,83.015,218800000.0
2008-11-06 22:25:00,83.015,83.015,82.97,83.0,231000000.0
2008-11-06 22:26:00,82.955,82.96,82.9,82.925,514600000.0
2008-11-06 22:27:00,82.93,82.95,82.875,82.92,399200000.0
2008-11-06 22:28:00,82.915,82.935,82.855,82.895,505700000.0
2008-11-06 22:29:00,82.895,82.895,82.845,82.895,505200000.0
2008-11-06 22:30:00,82.895,82.9,82.82,82.82,650800000.0
2008-11-06 22:31:00,82.835,82.915,82.825,82.915,645800000.0
2008-11-06 22:32:00,82.92,83.005,82.865,82.875,545700000.0
2008-11-06 22:33:00,82.88,82.92,82.86,82.915,470600000.0
2008-11-06 22:34:00,82.915,82.96,82.91,82.955,480300000.0
2008-11-06 22:35:00,82.945,82.98,82.93,82.96,362400000.0
2008-11-06 22:36:00,82.96,83.0,82.95,82.98,257900000.0
2008-11-06 22:37:00,82.97,82.985,82.92,82.945,401000000.0
2008-11-06 22:38:00,82.955,82.97,82.88,82.885,553500000.0
2008-11-06 22:39:00,82.89,82.905,82.825,82.835,507800000.0
2008-11-06 22:40:00,82.83,82.935,82.805,82.86,566100000.0
2008-11-06 22:41:00,82.86,82.98,82.84,82.97,560100000.0
2008-11-06 22:42:00,82.965,82.99,82.86,82.86,424100000.0
2008-11-06 22:43:00,82.87,82.945,82.83,82.905,451000000.0
2008-11-06 22:44:00,82.895,82.965,82.89,82.92,381700000.0
2008-11-06 22:45:00,82.925,83.025,82.905,83.02,475400000.0
2008-11-06 22:46:00,83.02,83.045,82.985,83.015,407600000.0
2008-11-06 22:47:00,83.015,83.035,82.985,83.015,298800000.0
2008-11-06 22:48:00,83.005,83.02,82.955,82.98,514200000.0
2008-11-06 22:49:00,82.98,83.025,82.98,83.01,238000000.0
2008-11-06 22:50:00,83.015,83.015,82.955,82.99,302000000.0
2008-11-06 22:51:00,82.995,83.02,82.99,82.99,323000000.0
2008-11-06 22:52:00,82.995,83.005,82.975,83.005,524000000.0
2008-11-06 22:53:00,83.005,83.01,82.965,82.97,456000000.0
2008-11-06 22:54:00,82.975,82.99,82.96,82.965,272100000.0
2008-11-06 22:55:00,82.965,82.99,82.93,82.98,459600000.0
2008-11-06 22:56:00,82.98,82.98,82.955,82.98,320800000.0
2008-11-06 22:57:00,82.98,83.0,82.96,82.99,172600000.0
2008-11-06 22:58:00,82.975,83.005,82.975,83.0,270700000.0
2008-11-06 22:59:00,83.0,83.01,82.975,83.0,146000000.0
2008-11-06 23:00:00,83.0,83.0,82.97,82.975,130000000.0
2008-11-06 23:01:00,82.975,82.98,82.965,82.975,335800000.0
2008-11-06 23:02:00,82.975,82.975,82.915,82.915,183000000.0
2008-11-06 23:03:00,82.92,82.92,82.86,82.86,75700000.0
2008-11-06 23:04:00,82.86,82.905,82.85,82.905,161000000.0
2008-11-06 23:05:00,82.91,82.975,82.91,82.97,116200000.0
2008-11-06 23:06:00,82.965,82.98,82.905,82.905,111500000.0
2008-11-06 23:07:00,82.91,82.93,82.885,82.885,256100000.0
2008-11-06 23:08:00,82.89,82.89,82.835,82.86,172800000.0
2008-11-06 23:09:00,82.86,82.875,82.85,82.875,175900000.0
2008-11-06 23:10:00,82.87,82.905,82.87,82.87,160300000.0
2008-11-06 23:11:00,82.875,82.925,82.865,82.895,183200000.0
2008-11-06 23:12:00,82.885,82.895,82.875,82.88,151800000.0
2008-11-06 23:13:00,82.875,82.895,82.875,82.885,144800000.0
2008-11-06 23:14:00,82.885,82.925,82.875,82.915,105300000.0
2008-11-06 23:15:00,82.905,82.91,82.89,82.89,172900000.0
2008-11-06 23:16:00,82.91,82.925,82.895,82.92,17000000.0
2008-11-06 23:17:00,82.92,82.925,82.905,82.925,25300000.0
2008-11-06 23:18:00,82.925,82.93,82.9,82.91,76400000.0
2008-11-06 23:19:00,82.91,82.95,82.89,82.925,160700000.0
2008-11-06 23:20:00,82.935,82.935,82.885,82.89,176700000.0
2008-11-06 23:21:00,82.89,83.005,82.89,82.94,382700000.0
2008-11-06 23:22:00,82.94,82.945,82.85,82.865,342900000.0
2008-11-06 23:23:00,82.86,82.885,82.845,82.845,156300000.0
2008-11-06 23:24:00,82.865,82.935,82.85,82.9,320100000.0
2008-11-06 23:25:00,82.9,82.92,82.855,82.855,144000000.0
2008-11-06 23:26:00,82.855,82.855,82.84,82.845,52500000.0
2008-11-06 23:27:00,82.845,82.86,82.825,82.855,194400000.0
2008-11-06 23:28:00,82.85,82.865,82.84,82.865,110600000.0
2008-11-06 23:29:00,82.86,82.87,82.845,82.865,122000000.0
2008-11-06 23:30:00,82.865,82.875,82.84,82.845,302800000.0
2008-11-06 23:31:00,82.845,82.855,82.825,82.835,164000000.0
2008-11-06 23:32:00,82.835,82.85,82.835,82.85,62400000.0
2008-11-06 23:33:00,82.85,82.855,82.83,82.84,232100000.0
2008-11-06 23:34:00,82.84,82.855,82.835,82.845,44400000.0
2008-11-06 23:35:00,82.845,82.86,82.845,82.855,50600000.0
2008-11-06 23:36:00,82.85,82.89,82.85,82.87,165900000.0
2008-11-06 23:37:00,82.865,82.92,82.865,82.9,112400000.0
2008-11-06 23:38:00,82.9,83.05,82.89,82.91,136900000.0
2008-11-06 23:39:00,82.915,82.92,82.89,82.92,77600000.0
2008-11-06 23:40:00,82.92,82.92,82.89,82.915,35000000.0
2008-11-06 23:41:00,82.915,82.915,82.89,82.9,125900000.0
2008-11-06 23:42:00,82.895,82.9,82.89,82.895,56200000.0
2008-11-06 23:43:00,82.895,82.93,82.89,82.925,126100000.0
2008-11-06 23:44:00,82.93,82.95,82.895,82.95,84100000.0
2008-11-06 23:45:00,82.95,82.985,82.925,82.955,144100000.0
2008-11-06 23:46:00,82.955,82.965,82.9,82.955,59600000.0
2008-11-06 23:47:00,82.945,82.96,82.945,82.955,134000000.0
2008-11-06 23:48:00,82.955,82.955,82.95,82.95,56800000.0
2008-11-06 23:49:00,82.945,82.96,82.935,82.95,113600000.0
2008-11-06 23:50:00,82.945,82.97,82.93,82.94,87500000.0
2008-11-06 23:51:00,82.94,82.945,82.925,82.925,81600000.0
2008-11-06 23:52:00,82.925,82.925,82.85,82.855,282100000.0
2008-11-06 23:53:00,82.86,82.875,82.85,82.875,327400000.0
2008-11-06 23:54:00,82.875,82.94,82.865,82.935,265500000.0
2008-11-06 23:55:00,82.94,82.98,82.94,82.97,164000000.0
2008-11-06 23:56:00,82.98,82.98,82.96,82.97,60000000.0
2008-11-06 23:57:00,82.96,82.985,82.96,82.985,150000000.0
2008-11-06 23:58:00,82.985,83.0,82.93,82.95,236900000.0
2008-11-06 23:59:00,82.96,82.96,82.845,82.86,161700000.0
2008-11-07 00:00:00,82.775,82.79,82.775,82.79,90000000.0
2008-11-07 00:01:00,82.79,82.87,82.78,82.78,174200000.0
2008-11-07 00:02:00,82.78,82.78,82.78,82.78,28000000.0
2008-11-07 00:03:00,82.78,82.83,82.765,82.805,34000000.0
2008-11-07 00:04:00,82.82,82.82,82.765,82.78,128800000.0
2008-11-07 00:05:00,82.78,82.805,82.775,82.805,9000000.0
2008-11-07 00:06:00,82.78,82.78,82.77,82.775,73400000.0
2008-11-07 00:07:00,82.775,82.79,82.75,82.78,43500000.0
2008-11-07 00:08:00,82.78,82.78,82.75,82.75,32000000.0
2008-11-07 00:09:00,82.745,82.745,82.735,82.745,13000000.0
2008-11-07 00:10:00,82.745,82.75,82.725,82.73,32000000.0
2008-11-07 00:11:00,82.73,82.73,82.72,82.72,18000000.0
2008-11-07 00:12:00,82.72,82.815,82.685,82.72,109200000.0
2008-11-07 00:13:00,82.73,82.79,82.66,82.68,59700000.0
2008-11-07 00:14:00,82.67,82.685,82.67,82.67,61400000.0
2008-11-07 00:15:00,82.67,82.695,82.635,82.675,112000000.0
2008-11-07 00:16:00,82.695,82.71,82.66,82.685,34500000.0
2008-11-07 00:17:00,82.675,82.715,82.67,82.715,38000000.0
2008-11-07 00:18:00,82.73,82.755,82.715,82.755,32000000.0
2008-11-07 00:19:00,82.71,82.76,82.71,82.74,175800000.0
2008-11-07 00:20:00,82.74,82.805,82.73,82.8,210000000.0
2008-11-07 00:21:00,82.795,82.92,82.795,82.88,80000000.0
2008-11-07 00:22:00,82.89,82.92,82.88,82.88,13000000.0
2008-11-07 00:23:00,82.885,82.885,82.845,82.875,19000000.0
2008-11-07 00:24:00,82.87,82.88,82.84,82.88,20000000.0
2008-11-07 00:25:00,82.88,82.88,82.88,82.88,7000000.0
2008-11-07 00:26:00,82.88,82.89,82.88,82.88,15000000.0
2008-11-07 00:27:00,82.88,82.88,82.88,82.88,3000000.0
2008-11-07 00:28:00,82.88,82.88,82.75,82.78,186900003.0
2008-11-07 00:29:00,82.78,82.815,82.77,82.815,103400002.0
2008-11-07 00:30:00,82.81,82.815,82.765,82.765,30900000.0
2008-11-07 00:31:00,82.78,82.78,82.745,82.745,33000000.0
2008-11-07 00:32:00,82.745,82.755,82.665,82.7,291700000.0
2008-11-07 00:33:00,82.695,82.76,82.655,82.735,198100000.0
2008-11-07 00:34:00,82.725,82.735,82.65,82.665,149700000.0
2008-11-07 00:35:00,82.665,82.675,82.61,82.675,246700002.0
2008-11-07 00:36:00,82.655,82.685,82.61,82.62,329200000.0
2008-11-07 00:37:00,82.63,82.64,82.605,82.605,308700000.0
2008-11-07 00:38:00,82.605,82.705,82.575,82.67,461800000.0
2008-11-07 00:39:00,82.63,82.66,82.585,82.64,71000000.0
2008-11-07 00:40:00,82.64,82.66,82.64,82.64,14000000.0
2008-11-07 00:41:00,82.635,82.665,82.595,82.605,84800000.0
2008-11-07 00:42:00,82.605,82.61,82.53,82.56,135700000.0
2008-11-07 00:43:00,82.54,82.555,82.535,82.555,88000000.0
2008-11-07 00:44:00,82.55,82.585,82.545,82.56,84200000.0
2008-11-07 00:45:00,82.56,82.64,82.56,82.62,145000000.0
2008-11-07 00:46:00,82.62,82.63,82.61,82.62,15800000.0
2008-11-07 00:47:00,82.61,82.69,82.6,82.675,116800000.0
2008-11-07 00:48:00,82.68,82.72,82.675,82.7,51000000.0
2008-11-07 00:49:00,82.7,82.71,82.695,82.705,52600000.0
2008-11-07 00:50:00,82.705,82.73,82.695,82.695,26700000.0
2008-11-07 00:51:00,82.695,82.695,82.67,82.67,80600000.0
2008-11-07 00:52:00,82.67,82.68,82.67,82.68,21200000.0
2008-11-07 00:53:00,82.69,82.695,82.685,82.685,82000000.0
2008-11-07 00:54:00,82.69,82.7,82.675,82.695,106300000.0
2008-11-07 00:55:00,82.695,82.715,82.67,82.7,112400000.0
2008-11-07 00:56:00,82.69,82.695,82.655,82.67,100900000.0
2008-11-07 00:57:00,82.675,82.7,82.665,82.69,79000000.0
2008-11-07 00:58:00,82.685,82.69,82.585,82.6,160800000.0
2008-11-07 00:59:00,82.6,82.6,82.6,82.6,66000000.0
2008-11-07 01:00:00,82.6,82.6,82.6,82.6,24000000.0
2008-11-07 01:01:00,82.6,82.6,82.6,82.6,187900000.0
2008-11-07 01:02:00,82.6,82.61,82.6,82.605,235700000.0
2008-11-07 01:03:00,82.61,82.655,82.605,82.65,320600000.0
2008-11-07 01:04:00,82.65,82.66,82.635,82.66,278000000.0
2008-11-07 01:05:00,82.665,82.665,82.635,82.645,132000000.0
2008-11-07 01:06:00,82.635,82.64,82.63,82.64,222000000.0
2008-11-07 01:07:00,82.64,82.64,82.635,82.635,90000000.0
2008-11-07 01:08:00,82.64,82.64,82.58,82.61,168500000.0
2008-11-07 01:09:00,82.61,82.64,82.6,82.6,102000000.0
2008-11-07 01:10:00,82.6,82.6,82.595,82.595,24000000.0
2008-11-07 01:11:00,82.595,82.6,82.595,82.6,26000000.0
2008-11-07 01:12:00,82.595,82.595,82.595,82.595,20000000.0
2008-11-07 01:13:00,82.595,82.61,82.595,82.6,151400000.0
2008-11-07 01:14:00,82.6,82.64,82.595,82.64,224400000.0
2008-11-07 01:15:00,82.635,82.635,82.62,82.62,50800000.0
2008-11-07 01:16:00,82.615,82.615,82.59,82.605,104200000.0
2008-11-07 01:17:00,82.605,82.63,82.605,82.625,147000000.0
2008-11-07 01:18:00,82.62,82.62,82.615,82.615,68400000.0
2008-11-07 01:19:00,82.61,82.615,82.605,82.615,87800000.0
2008-11-07 01:20:00,82.61,82.615,82.585,82.59,182000000.0
2008-11-07 01:21:00,82.59,82.59,82.535,82.555,239600000.0
2008-11-07 01:22:00,82.555,82.57,82.5,82.5,394400000.0
2008-11-07 01:23:00,82.5,82.52,82.5,82.51,191800000.0
2008-11-07 01:24:00,82.51,82.545,82.51,82.52,371100000.0
2008-11-07 01:25:00,82.52,82.53,82.47,82.47,149800000.0
2008-11-07 01:26:00,82.47,82.5,82.415,82.46,127700000.0
2008-11-07 01:27:00,82.465,82.53,82.46,82.525,198100000.0
2008-11-07 01:28:00,82.52,82.56,82.52,82.54,180100000.0
2008-11-07 01:29:00,82.545,82.56,82.535,82.54,247800000.0
2008-11-07 01:30:00,82.54,82.545,82.54,82.54,10200000.0
2008-11-07 01:31:00,82.54,82.54,82.525,82.525,67700000.0
2008-11-07 01:32:00,82.525,82.525,82.47,82.515,200500000.0
2008-11-07 01:33:00,82.52,82.55,82.52,82.535,44000000.0
2008-11-07 01:34:00,82.535,82.57,82.53,82.545,50300000.0
2008-11-07 01:35:00,82.545,82.585,82.545,82.585,123500000.0
2008-11-07 01:36:00,82.59,82.605,82.585,82.6,78400000.0
2008-11-07 01:37:00,82.605,82.67,82.6,82.665,216800000.0
2008-11-07 01:38:00,82.665,82.71,82.625,82.66,193300000.0
2008-11-07 01:39:00,82.655,82.7,82.655,82.7,42300000.0
2008-11-07 01:40:00,82.695,82.7,82.65,82.65,145400000.0
2008-11-07 01:41:00,82.65,82.665,82.595,82.61,130200000.0
2008-11-07 01:42:00,82.625,82.63,82.59,82.6,48800000.0
2008-11-07 01:43:00,82.6,82.63,82.6,82.63,43800000.0
2008-11-07 01:44:00,82.63,82.63,82.59,82.595,21800000.0
2008-11-07 01:45:00,82.565,82.585,82.52,82.545,94500000.0
2008-11-07 01:46:00,82.55,82.565,82.545,82.555,70800000.0
2008-11-07 01:47:00,82.545,82.545,82.52,82.52,40600000.0
2008-11-07 01:48:00,82.52,82.545,82.515,82.515,32300000.0
2008-11-07 01:49:00,82.535,82.57,82.53,82.55,84500000.0
2008-11-07 01:50:00,82.545,82.605,82.54,82.605,28500000.0
2008-11-07 01:51:00,82.605,82.605,82.555,82.57,188200000.0
2008-11-07 01:52:00,82.57,82.615,82.57,82.6,201500000.0
2008-11-07 01:53:00,82.6,82.64,82.59,82.595,292800000.0
2008-11-07 01:54:00,82.595,82.615,82.59,82.61,155600000.0
2008-11-07 01:55:00,82.61,82.645,82.61,82.635,189000000.0
2008-11-07 01:56:00,82.64,82.65,82.62,82.625,169900000.0
2008-11-07 01:57:00,82.625,82.645,82.61,82.63,127300000.0
2008-11-07 01:58:00,82.625,82.64,82.61,82.64,188800000.0
2008-11-07 01:59:00,82.64,82.64,82.56,82.565,220900000.0
2008-11-07 02:00:00,82.59,82.605,82.555,82.59,114500000.0
2008-11-07 02:01:00,82.58,82.69,82.58,82.69,96200000.0
2008-11-07 02:02:00,82.69,82.735,82.685,82.725,83400000.0
2008-11-07 02:03:00,82.73,82.735,82.695,82.715,60700000.0
2008-11-07 02:04:00,82.715,82.73,82.665,82.72,165000000.0
2008-11-07 02:05:00,82.72,82.72,82.66,82.675,108100000.0
2008-11-07 02:06:00,82.675,82.715,82.66,82.68,93200000.0
2008-11-07 02:07:00,82.685,82.7,82.68,82.685,35000000.0
2008-11-07 02:08:00,82.69,82.695,82.665,82.665,49000000.0
2008-11-07 02:09:00,82.66,82.675,82.62,82.625,60000000.0
2008-11-07 02:10:00,82.625,82.65,82.58,82.595,118500000.0
2008-11-07 02:11:00,82.6,82.63,82.6,82.6,171500000.0
2008-11-07 02:12:00,82.6,82.615,82.58,82.61,161300000.0
2008-11-07 02:13:00,82.605,82.615,82.58,82.605,396800000.0
2008-11-07 02:14:00,82.595,82.605,82.55,82.565,469000000.0
2008-11-07 02:15:00,82.55,82.565,82.51,82.55,364100000.0
2008-11-07 02:16:00,82.55,82.55,82.51,82.545,425300000.0
2008-11-07 02:17:00,82.555,82.61,82.54,82.61,213500000.0
2008-11-07 02:18:00,82.595,82.615,82.585,82.605,66900000.0
2008-11-07 02:19:00,82.59,82.65,82.585,82.62,138400000.0
2008-11-07 02:20:00,82.605,82.66,82.59,82.59,303300000.0
2008-11-07 02:21:00,82.605,82.675,82.59,82.645,200000000.0
2008-11-07 02:22:00,82.645,82.72,82.635,82.655,432500000.0
2008-11-07 02:23:00,82.66,82.73,82.66,82.71,411000000.0
2008-11-07 02:24:00,82.705,82.76,82.685,82.69,392200000.0
2008-11-07 02:25:00,82.695,82.745,82.675,82.735,234100000.0
2008-11-07 02:26:00,82.74,82.765,82.73,82.75,65600000.0
2008-11-07 02:27:00,82.75,82.75,82.73,82.745,40400000.0
2008-11-07 02:28:00,82.73,82.735,82.62,82.68,179900000.0
2008-11-07 02:29:00,82.68,82.75,82.665,82.69,113000000.0
2008-11-07 02:30:00,82.69,82.69,82.62,82.625,49800000.0
2008-11-07 02:31:00,82.63,82.65,82.625,82.63,42600000.0
2008-11-07 02:32:00,82.635,82.635,82.59,82.61,72400000.0
2008-11-07 02:33:00,82.605,82.63,82.59,82.6,107500000.0
2008-11-07 02:34:00,82.605,82.675,82.6,82.64,56700000.0
2008-11-07 02:35:00,82.64,82.67,82.58,82.58,39500000.0
2008-11-07 02:36:00,82.58,82.6,82.56,82.56,75200000.0
2008-11-07 02:37:00,82.56,82.56,82.505,82.515,59200000.0
2008-11-07 02:38:00,82.515,82.52,82.495,82.495,208300000.0
2008-11-07 02:39:00,82.495,82.495,82.36,82.385,759100000.0
2008-11-07 02:40:00,82.39,82.42,82.35,82.37,549000000.0
2008-11-07 02:41:00,82.37,82.37,82.32,82.37,430900000.0
2008-11-07 02:42:00,82.37,82.47,82.37,82.405,407400000.0
2008-11-07 02:43:00,82.41,82.465,82.41,82.43,325000000.0
2008-11-07 02:44:00,82.42,82.43,82.3,82.305,509000000.0
2008-11-07 02:45:00,82.3,82.3,82.25,82.29,499100000.0
2008-11-07 02:46:00,82.29,82.31,82.225,82.24,57300000.0
2008-11-07 02:47:00,82.235,82.265,82.18,82.18,178300000.0
2008-11-07 02:48:00,82.185,82.27,82.18,82.25,306300000.0
2008-11-07 02:49:00,82.25,82.25,82.21,82.25,110200000.0
2008-11-07 02:50:00,82.25,82.28,82.215,82.27,298700000.0
2008-11-07 02:51:00,82.28,82.3,82.26,82.26,90200000.0
2008-11-07 02:52:00,82.26,82.31,82.26,82.31,334700000.0
2008-11-07 02:53:00,82.31,82.32,82.26,82.305,502800000.0
2008-11-07 02:54:00,82.3,82.32,82.295,82.31,386800000.0
2008-11-07 02:55:00,82.315,82.325,82.25,82.25,583000000.0
2008-11-07 02:56:00,82.26,82.265,82.23,82.25,428800000.0
2008-11-07 02:57:00,82.25,82.29,82.245,82.275,416100000.0
2008-11-07 02:58:00,82.27,82.27,82.24,82.255,110400000.0
2008-11-07 02:59:00,82.255,82.275,82.24,82.27,247400000.0
2008-11-07 03:00:00,82.27,82.3,82.27,82.3,228600000.0
2008-11-07 03:01:00,82.3,82.3,82.27,82.285,186500000.0
2008-11-07 03:02:00,82.285,82.3,82.285,82.3,237200000.0
2008-11-07 03:03:00,82.305,82.32,82.295,82.3,329400000.0
2008-11-07 03:04:00,82.295,82.305,82.24,82.26,381100000.0
2008-11-07 03:05:00,82.265,82.33,82.265,82.285,292400000.0
2008-11-07 03:06:00,82.285,82.3,82.28,82.29,192900000.0
2008-11-07 03:07:00,82.29,82.29,82.26,82.27,252000000.0
2008-11-07 03:08:00,82.27,82.295,82.27,82.295,244800000.0
2008-11-07 03:09:00,82.29,82.325,82.285,82.325,133800000.0
2008-11-07 03:10:00,82.325,82.355,82.32,82.35,288400000.0
2008-11-07 03:11:00,82.35,82.365,82.33,82.355,244600000.0
2008-11-07 03:12:00,82.345,82.355,82.305,82.335,118600000.0
2008-11-07 03:13:00,82.34,82.355,82.31,82.33,44200000.0
2008-11-07 03:14:00,82.335,82.355,82.32,82.34,57600000.0
2008-11-07 03:15:00,82.335,82.335,82.3,82.32,45000000.0
2008-11-07 03:16:00,82.32,82.34,82.29,82.29,53400000.0
2008-11-07 03:17:00,82.29,82.29,82.22,82.23,164000000.0
2008-11-07 03:18:00,82.23,82.24,82.14,82.14,129600000.0
2008-11-07 03:19:00,82.15,82.19,82.15,82.19,257300000.0
2008-11-07 03:20:00,82.19,82.19,82.12,82.135,292000000.0
2008-11-07 03:21:00,82.135,82.14,82.055,82.07,462000000.0
2008-11-07 03:22:00,82.07,82.085,82.05,82.05,395600000.0
2008-11-07 03:23:00,82.05,82.06,82.005,82.055,512900000.0
2008-11-07 03:24:00,82.06,82.1,82.02,82.08,577700000.0
2008-11-07 03:25:00,82.085,82.145,82.065,82.11,319100000.0
2008-11-07 03:26:00,82.11,82.115,82.095,82.11,333700000.0
2008-11-07 03:27:00,82.11,82.155,82.105,82.15,129300000.0
2008-11-07 03:28:00,82.15,82.28,82.15,82.275,474100000.0
2008-11-07 03:29:00,82.275,82.32,82.14,82.17,433000000.0
2008-11-07 03:30:00,82.16,82.185,82.13,82.13,70900000.0
2008-11-07 03:31:00,82.135,82.235,82.13,82.22,50400000.0
2008-11-07 03:32:00,82.215,82.255,82.13,82.18,86200000.0
2008-11-07 03:33:00,82.175,82.195,82.165,82.19,40000000.0
2008-11-07 03:34:00,82.19,82.195,82.17,82.185,32000000.0
2008-11-07 03:35:00,82.19,82.19,82.13,82.13,44000000.0
2008-11-07 03:36:00,82.125,82.14,82.09,82.125,29000000.0
2008-11-07 03:37:00,82.125,82.23,82.125,82.175,55000000.0
2008-11-07 03:38:00,82.185,82.26,82.185,82.225,65000000.0
2008-11-07 03:39:00,82.23,82.29,82.23,82.265,43000000.0
2008-11-07 03:40:00,82.265,82.265,82.22,82.225,67800000.0
2008-11-07 03:41:00,82.23,82.305,82.225,82.265,87600000.0
2008-11-07 03:42:00,82.27,82.295,82.215,82.25,277400000.0
2008-11-07 03:43:00,82.255,82.28,82.235,82.27,388100000.0
2008-11-07 03:44:00,82.27,82.34,82.27,82.3,276100000.0
2008-11-07 03:45:00,82.3,82.36,82.3,82.32,426700000.0
2008-11-07 03:46:00,82.325,82.33,82.26,82.26,207300000.0
2008-11-07 03:47:00,82.26,82.29,82.26,82.28,203200000.0
2008-11-07 03:48:00,82.29,82.29,82.265,82.27,209600000.0
2008-11-07 03:49:00,82.27,82.36,82.265,82.315,442600000.0
2008-11-07 03:50:00,82.31,82.365,82.305,82.365,184300000.0
2008-11-07 03:51:00,82.37,82.38,82.3,82.34,552000000.0
2008-11-07 03:52:00,82.355,82.365,82.33,82.365,302900000.0
2008-11-07 03:53:00,82.355,82.37,82.34,82.37,446900000.0
2008-11-07 03:54:00,82.375,82.405,82.36,82.365,494900000.0
2008-11-07 03:55:00,82.365,82.4,82.335,82.34,589600000.0
2008-11-07 03:56:00,82.34,82.36,82.315,82.35,372500000.0
2008-11-07 03:57:00,82.35,82.365,82.315,82.315,220400000.0
2008-11-07 03:58:00,82.32,82.32,82.28,82.29,400000000.0
2008-11-07 03:59:00,82.3,82.345,82.275,82.345,215600000.0
2008-11-07 04:00:00,82.34,82.4,82.32,82.39,640300000.0
2008-11-07 04:01:00,82.39,82.41,82.33,82.39,275600000.0
2008-11-07 04:02:00,82.385,82.4,82.365,82.375,146700000.0
2008-11-07 04:03:00,82.37,82.38,82.33,82.34,305300000.0
2008-11-07 04:04:00,82.34,82.365,82.295,82.355,418500000.0
2008-11-07 04:05:00,82.35,82.4,82.33,82.39,218600000.0
2008-11-07 04:06:00,82.4,82.42,82.33,82.37,156400000.0
2008-11-07 04:07:00,82.355,82.4,82.35,82.37,96400000.0
2008-11-07 04:08:00,82.38,82.385,82.38,82.38,5800000.0
2008-11-07 04:09:00,82.4,82.4,82.34,82.37,132600000.0
2008-11-07 04:10:00,82.37,82.37,82.34,82.365,69300000.0
2008-11-07 04:11:00,82.345,82.35,82.31,82.34,350300000.0
2008-11-07 04:12:00,82.335,82.365,82.32,82.35,212400000.0
2008-11-07 04:13:00,82.345,82.37,82.32,82.33,119500000.0
2008-11-07 04:14:00,82.35,82.38,82.335,82.37,43200000.0
2008-11-07 04:15:00,82.37,82.38,82.36,82.36,89800000.0
2008-11-07 04:16:00,82.36,82.38,82.36,82.36,36400000.0
2008-11-07 04:17:00,82.36,82.38,82.36,82.38,130900000.0
2008-11-07 04:18:00,82.38,82.39,82.36,82.36,185100000.0
2008-11-07 04:19:00,82.36,82.37,82.36,82.36,48700000.0
2008-11-07 04:20:00,82.36,82.37,82.315,82.32,147600000.0
2008-11-07 04:21:00,82.32,82.36,82.305,82.36,96600000.0
2008-11-07 04:22:00,82.36,82.39,82.36,82.365,250000000.0
2008-11-07 04:23:00,82.36,82.365,82.36,82.36,110500000.0
2008-11-07 04:24:00,82.36,82.405,82.33,82.395,394800000.0
2008-11-07 04:25:00,82.4,82.4,82.33,82.34,231300000.0
2008-11-07 04:26:00,82.34,82.35,82.305,82.305,285700000.0
2008-11-07 04:27:00,82.325,82.345,82.295,82.345,238800000.0
2008-11-07 04:28:00,82.345,82.35,82.32,82.335,73000000.0
2008-11-07 04:29:00,82.34,82.34,82.275,82.29,125400000.0
2008-11-07 04:30:00,82.295,82.31,82.25,82.28,260000000.0
2008-11-07 04:31:00,82.28,82.3,82.25,82.26,150200000.0
2008-11-07 04:32:00,82.26,82.26,82.19,82.2,338700000.0
2008-11-07 04:33:00,82.2,82.31,82.2,82.26,476700000.0
2008-11-07 04:34:00,82.255,82.255,82.19,82.205,583100000.0
2008-11-07 04:35:00,82.2,82.265,82.2,82.265,257800000.0
2008-11-07 04:36:00,82.265,82.275,82.21,82.245,367600000.0
2008-11-07 04:37:00,82.245,82.31,82.22,82.275,438600000.0
2008-11-07 04:38:00,82.275,82.31,82.26,82.31,44600000.0
2008-11-07 04:39:00,82.3,82.325,82.27,82.32,204600000.0
2008-11-07 04:40:00,82.32,82.34,82.31,82.32,209300000.0
2008-11-07 04:41:00,82.325,82.35,82.325,82.35,194800000.0
2008-11-07 04:42:00,82.35,82.43,82.34,82.4,249300000.0
2008-11-07 04:43:00,82.4,82.4,82.34,82.34,118600000.0
2008-11-07 04:44:00,82.34,82.34,82.32,82.33,121300000.0
2008-11-07 04:45:00,82.325,82.38,82.32,82.38,44400000.0
2008-11-07 04:46:00,82.35,82.38,82.31,82.37,71700000.0
2008-11-07 04:47:00,82.38,82.465,82.38,82.445,206900000.0
2008-11-07 04:48:00,82.46,82.46,82.39,82.39,434200000.0
2008-11-07 04:49:00,82.395,82.425,82.365,82.42,359700000.0
2008-11-07 04:50:00,82.42,82.425,82.385,82.42,311500000.0
2008-11-07 04:51:00,82.435,82.45,82.405,82.44,100800000.0
2008-11-07 04:52:00,82.43,82.445,82.415,82.42,40800000.0
2008-11-07 04:53:00,82.425,82.425,82.4,82.41,54900000.0
2008-11-07 04:54:00,82.41,82.43,82.39,82.39,126300000.0
2008-11-07 04:55:00,82.39,82.395,82.38,82.39,203400000.0
2008-11-07 04:56:00,82.39,82.41,82.38,82.405,116600000.0
2008-11-07 04:57:00,82.41,82.495,82.405,82.49,341000000.0
2008-11-07 04:58:00,82.49,82.5,82.46,82.475,348600000.0
2008-11-07 04:59:00,82.475,82.475,82.445,82.46,242900000.0
2008-11-07 05:00:00,82.455,82.49,82.445,82.47,547500000.0
2008-11-07 05:01:00,82.475,82.475,82.455,82.46,134500000.0
2008-11-07 05:02:00,82.46,82.47,82.45,82.455,121800000.0
2008-11-07 05:03:00,82.46,82.48,82.455,82.46,150100000.0
2008-11-07 05:04:00,82.46,82.46,82.46,82.46,12800000.0
2008-11-07 05:05:00,82.46,82.47,82.445,82.47,365800000.0
2008-11-07 05:06:00,82.48,82.48,82.46,82.465,101000000.0
2008-11-07 05:07:00,82.465,82.495,82.45,82.45,188200000.0
2008-11-07 05:08:00,82.445,82.46,82.425,82.44,477900000.0
2008-11-07 05:09:00,82.44,82.475,82.44,82.465,380400000.0
2008-11-07 05:10:00,82.46,82.465,82.395,82.415,477600000.0
2008-11-07 05:11:00,82.42,82.42,82.41,82.41,180600000.0
2008-11-07 05:12:00,82.41,82.41,82.38,82.4,458800000.0
2008-11-07 05:13:00,82.4,82.405,82.38,82.39,261000000.0
2008-11-07 05:14:00,82.39,82.39,82.375,82.375,100800000.0
2008-11-07 05:15:00,82.38,82.38,82.315,82.315,297800000.0
2008-11-07 05:16:00,82.31,82.34,82.285,82.285,260700000.0
2008-11-07 05:17:00,82.295,82.31,82.29,82.29,103100000.0
2008-11-07 05:18:00,82.29,82.335,82.29,82.31,158900000.0
2008-11-07 05:19:00,82.31,82.38,82.31,82.315,316700000.0
2008-11-07 05:20:00,82.31,82.33,82.3,82.32,227000000.0
2008-11-07 05:21:00,82.315,82.41,82.315,82.41,154100000.0
2008-11-07 05:22:00,82.405,82.445,82.38,82.42,128400000.0
2008-11-07 05:23:00,82.41,82.42,82.39,82.42,144000000.0
2008-11-07 05:24:00,82.415,82.445,82.415,82.435,77700000.0
2008-11-07 05:25:00,82.43,82.435,82.415,82.415,20600000.0
2008-11-07 05:26:00,82.425,82.425,82.4,82.4,140800000.0
2008-11-07 05:27:00,82.4,82.4,82.37,82.39,141800000.0
2008-11-07 05:28:00,82.385,82.385,82.375,82.375,199000000.0
2008-11-07 05:29:00,82.375,82.385,82.35,82.36,159500000.0
2008-11-07 05:30:00,82.35,82.365,82.315,82.35,253500000.0
2008-11-07 05:31:00,82.36,82.42,82.35,82.42,329600000.0
2008-11-07 05:32:00,82.41,82.445,82.395,82.445,80000000.0
2008-11-07 05:33:00,82.44,82.51,82.44,82.49,95200000.0
2008-11-07 05:34:00,82.495,82.525,82.47,82.525,93800000.0
2008-11-07 05:35:00,82.53,82.57,82.505,82.565,64000000.0
2008-11-07 05:36:00,82.57,82.58,82.515,82.515,48000000.0
2008-11-07 05:37:00,82.505,82.53,82.47,82.53,58900000.0
2008-11-07 05:38:00,82.53,82.57,82.51,82.545,59600000.0
2008-11-07 05:39:00,82.55,82.565,82.52,82.545,56200000.0
2008-11-07 05:40:00,82.545,82.57,82.52,82.545,85000000.0
2008-11-07 05:41:00,82.545,82.57,82.545,82.57,48300000.0
2008-11-07 05:42:00,82.57,82.66,82.57,82.625,323500000.0
2008-11-07 05:43:00,82.635,82.65,82.55,82.595,466400000.0
2008-11-07 05:44:00,82.605,82.605,82.55,82.585,55200000.0
2008-11-07 05:45:00,82.585,82.59,82.465,82.525,58500000.0
2008-11-07 05:46:00,82.55,82.615,82.54,82.59,76700000.0
2008-11-07 05:47:00,82.59,82.6,82.505,82.535,142700000.0
2008-11-07 05:48:00,82.535,82.58,82.535,82.58,57000000.0
2008-11-07 05:49:00,82.575,82.6,82.56,82.585,60000000.0
2008-11-07 05:50:00,82.6,82.675,82.585,82.67,240800000.0
2008-11-07 05:51:00,82.67,82.74,82.655,82.735,546600000.0
2008-11-07 05:52:00,82.74,82.74,82.705,82.715,444400000.0
2008-11-07 05:53:00,82.71,82.735,82.64,82.715,512200000.0
2008-11-07 05:54:00,82.715,82.745,82.7,82.74,444200000.0
2008-11-07 05:55:00,82.735,82.76,82.71,82.72,267000000.0
2008-11-07 05:56:00,82.715,82.715,82.635,82.705,522900000.0
2008-11-07 05:57:00,82.71,82.715,82.65,82.675,534000000.0
2008-11-07 05:58:00,82.675,82.69,82.64,82.65,77800000.0
2008-11-07 05:59:00,82.66,82.66,82.64,82.65,32000000.0
2008-11-07 06:00:00,82.65,82.655,82.62,82.655,197400000.0
2008-11-07 06:01:00,82.655,82.665,82.655,82.665,42500000.0
2008-11-07 06:02:00,82.665,82.665,82.62,82.645,136900000.0
2008-11-07 06:03:00,82.64,82.645,82.605,82.62,278500000.0
2008-11-07 06:04:00,82.625,82.64,82.61,82.61,142600000.0
2008-11-07 06:05:00,82.61,82.67,82.61,82.63,163500000.0
2008-11-07 06:06:00,82.62,82.665,82.61,82.65,242200000.0
2008-11-07 06:07:00,82.645,82.645,82.6,82.615,381000000.0
2008-11-07 06:08:00,82.615,82.62,82.585,82.6,376300000.0
2008-11-07 06:09:00,82.6,82.635,82.565,82.615,141600000.0
2008-11-07 06:10:00,82.615,82.655,82.61,82.625,253800000.0
2008-11-07 06:11:00,82.625,82.66,82.6,82.635,514600000.0
2008-11-07 06:12:00,82.63,82.63,82.605,82.63,319500000.0
2008-11-07 06:13:00,82.63,82.655,82.61,82.61,301900000.0
2008-11-07 06:14:00,82.595,82.6,82.555,82.6,323000000.0
2008-11-07 06:15:00,82.585,82.61,82.55,82.575,202800000.0
2008-11-07 06:16:00,82.575,82.605,82.57,82.605,123400000.0
2008-11-07 06:17:00,82.61,82.61,82.57,82.605,97000000.0
2008-11-07 06:18:00,82.605,82.61,82.59,82.59,112000000.0
2008-11-07 06:19:00,82.585,82.615,82.555,82.555,196500000.0
2008-11-07 06:20:00,82.555,82.605,82.545,82.6,288000000.0
2008-11-07 06:21:00,82.595,82.595,82.57,82.585,240500000.0
2008-11-07 06:22:00,82.585,82.625,82.58,82.58,261800000.0
2008-11-07 06:23:00,82.595,82.61,82.58,82.58,62200000.0
2008-11-07 06:24:00,82.58,82.68,82.57,82.615,131900000.0
2008-11-07 06:25:00,82.615,82.65,82.61,82.63,145300000.0
2008-11-07 06:26:00,82.62,82.67,82.62,82.665,206200000.0
2008-11-07 06:27:00,82.665,82.665,82.64,82.66,237600000.0
2008-11-07 06:28:00,82.655,82.71,82.65,82.71,232400000.0
2008-11-07 06:29:00,82.705,82.8,82.705,82.78,573800000.0
2008-11-07 06:30:00,82.78,82.88,82.77,82.82,681300000.0
2008-11-07 06:31:00,82.825,82.935,82.82,82.89,514200000.0
2008-11-07 06:32:00,82.89,82.915,82.835,82.84,750100000.0
2008-11-07 06:33:00,82.84,82.925,82.82,82.925,396100000.0
2008-11-07 06:34:00,82.92,82.92,82.845,82.895,430600000.0
2008-11-07 06:35:00,82.895,82.895,82.8,82.8,382500000.0
2008-11-07 06:36:00,82.8,82.93,82.8,82.925,438200000.0
2008-11-07 06:37:00,82.925,82.98,82.88,82.92,622200000.0
2008-11-07 06:38:00,82.93,82.94,82.86,82.895,362100000.0
2008-11-07 06:39:00,82.895,82.96,82.885,82.95,355700000.0
2008-11-07 06:40:00,82.95,83.03,82.915,83.0,531100000.0
2008-11-07 06:41:00,83.0,83.115,82.965,83.03,239100000.0
2008-11-07 06:42:00,83.03,83.07,82.95,82.96,255200000.0
2008-11-07 06:43:00,82.965,83.06,82.96,83.06,603100000.0
2008-11-07 06:44:00,83.05,83.1,83.01,83.025,521600000.0
2008-11-07 06:45:00,83.025,83.06,82.925,82.925,357300000.0
2008-11-07 06:46:00,82.93,82.975,82.905,82.945,225400000.0
2008-11-07 06:47:00,82.945,82.955,82.89,82.9,167600000.0
2008-11-07 06:48:00,82.89,82.96,82.88,82.925,108900000.0
2008-11-07 06:49:00,82.94,82.94,82.865,82.905,173800000.0
2008-11-07 06:50:00,82.915,82.975,82.87,82.905,345600000.0
2008-11-07 06:51:00,82.905,82.91,82.895,82.895,120000000.0
2008-11-07 06:52:00,82.885,82.885,82.79,82.8,396200000.0
2008-11-07 06:53:00,82.805,82.82,82.79,82.79,266700000.0
2008-11-07 06:54:00,82.79,82.825,82.765,82.805,516800000.0
2008-11-07 06:55:00,82.805,82.885,82.78,82.885,384000000.0
2008-11-07 06:56:00,82.865,82.935,82.84,82.92,517700000.0
2008-11-07 06:57:00,82.92,82.94,82.845,82.89,369900000.0
2008-11-07 06:58:00,82.89,82.96,82.885,82.925,202600000.0
2008-11-07 06:59:00,82.93,82.985,82.925,82.95,192100000.0
2008-11-07 07:00:00,82.965,82.975,82.88,82.975,539400000.0
2008-11-07 07:01:00,82.975,83.06,82.96,83.06,187800000.0
2008-11-07 07:02:00,83.05,83.07,82.98,82.99,271500000.0
2008-11-07 07:03:00,82.99,83.075,82.98,83.06,243600000.0
2008-11-07 07:04:00,83.06,83.06,82.935,83.02,178000000.0
2008-11-07 07:05:00,83.02,83.03,82.97,82.975,109700000.0
2008-11-07 07:06:00,82.97,82.97,82.93,82.95,139700000.0
2008-11-07 07:07:00,82.935,82.935,82.845,82.89,357500000.0
2008-11-07 07:08:00,82.89,82.93,82.86,82.89,285200000.0
2008-11-07 07:09:00,82.895,82.895,82.85,82.89,89200000.0
2008-11-07 07:10:00,82.9,82.9,82.835,82.835,43400000.0
2008-11-07 07:11:00,82.85,82.88,82.845,82.87,196700000.0
2008-11-07 07:12:00,82.875,82.885,82.81,82.855,316400000.0
2008-11-07 07:13:00,82.855,82.855,82.795,82.8,87000000.0
2008-11-07 07:14:00,82.8,82.825,82.67,82.705,112500000.0
2008-11-07 07:15:00,82.71,82.775,82.7,82.76,78300000.0
2008-11-07 07:16:00,82.76,82.81,82.735,82.77,204700000.0
2008-11-07 07:17:00,82.76,82.835,82.73,82.835,488100000.0
2008-11-07 07:18:00,82.82,82.925,82.775,82.78,250500000.0
2008-11-07 07:19:00,82.795,82.81,82.74,82.75,287600000.0
2008-11-07 07:20:00,82.755,82.765,82.69,82.705,333300000.0
2008-11-07 07:21:00,82.715,82.745,82.71,82.73,462100000.0
2008-11-07 07:22:00,82.725,82.73,82.67,82.73,298900000.0
2008-11-07 07:23:00,82.735,82.785,82.725,82.73,319700000.0
2008-11-07 07:24:00,82.725,82.725,82.71,82.71,42000000.0
2008-11-07 07:25:00,82.71,82.71,82.64,82.71,183600000.0
2008-11-07 07:26:00,82.71,82.75,82.64,82.695,95100000.0
2008-11-07 07:27:00,82.71,82.73,82.53,82.71,154700000.0
2008-11-07 07:28:00,82.71,82.73,82.7,82.725,55300000.0
2008-11-07 07:29:00,82.715,82.765,82.705,82.765,72200000.0
2008-11-07 07:30:00,82.73,82.785,82.73,82.765,92000000.0
2008-11-07 07:31:00,82.765,82.87,82.765,82.86,131200000.0
2008-11-07 07:32:00,82.86,82.95,82.83,82.9,166600000.0
2008-11-07 07:33:00,82.9,82.935,82.835,82.84,179300000.0
2008-11-07 07:34:00,82.84,82.865,82.825,82.83,283000000.0
2008-11-07 07:35:00,82.83,82.835,82.78,82.82,117200000.0
2008-11-07 07:36:00,82.82,82.83,82.8,82.825,38000000.0
2008-11-07 07:37:00,82.82,82.825,82.75,82.76,197700000.0
2008-11-07 07:38:00,82.77,82.785,82.745,82.755,240700000.0
2008-11-07 07:39:00,82.76,82.78,82.76,82.775,25800000.0
2008-11-07 07:40:00,82.775,82.785,82.74,82.74,76000000.0
2008-11-07 07:41:00,82.745,82.76,82.715,82.75,171700000.0
2008-11-07 07:42:00,82.75,82.765,82.735,82.76,122200000.0
2008-11-07 07:43:00,82.755,82.775,82.725,82.775,127700000.0
2008-11-07 07:44:00,82.775,82.81,82.765,82.785,131500000.0
2008-11-07 07:45:00,82.76,82.77,82.73,82.77,74600000.0
2008-11-07 07:46:00,82.775,82.82,82.765,82.775,183000000.0
2008-11-07 07:47:00,82.775,82.82,82.77,82.805,219400000.0
2008-11-07 07:48:00,82.805,82.88,82.805,82.88,324000000.0
2008-11-07 07:49:00,82.89,82.9,82.875,82.89,34000000.0
2008-11-07 07:50:00,82.89,82.89,82.83,82.83,47700000.0
2008-11-07 07:51:00,82.83,82.85,82.81,82.81,45600000.0
2008-11-07 07:52:00,82.805,82.815,82.79,82.81,35700000.0
2008-11-07 07:53:00,82.805,82.81,82.785,82.79,106500000.0
2008-11-07 07:54:00,82.79,82.81,82.765,82.785,268400000.0
2008-11-07 07:55:00,82.8,82.815,82.795,82.8,134000000.0
2008-11-07 07:56:00,82.8,82.8,82.745,82.77,122200000.0
2008-11-07 07:57:00,82.77,82.79,82.77,82.79,96600000.0
2008-11-07 07:58:00,82.795,82.795,82.78,82.795,61000000.0
2008-11-07 07:59:00,82.795,82.845,82.79,82.835,141000000.0
2008-11-07 08:00:00,82.84,82.875,82.8,82.815,311800000.0
2008-11-07 08:01:00,82.825,82.83,82.79,82.815,102900000.0
2008-11-07 08:02:00,82.82,82.825,82.8,82.825,162000000.0
2008-11-07 08:03:00,82.81,82.82,82.8,82.8,23500000.0
2008-11-07 08:04:00,82.8,82.865,82.77,82.79,45600000.0
2008-11-07 08:05:00,82.835,82.835,82.825,82.825,23000000.0
2008-11-07 08:06:00,82.825,82.85,82.82,82.83,53300000.0
2008-11-07 08:07:00,82.84,82.915,82.83,82.88,313300000.0
2008-11-07 08:08:00,82.88,82.935,82.855,82.935,135100000.0
2008-11-07 08:09:00,82.935,82.945,82.905,82.91,65000000.0
2008-11-07 08:10:00,82.905,82.945,82.905,82.94,98000000.0
2008-11-07 08:11:00,82.94,82.975,82.875,82.96,59000000.0
2008-11-07 08:12:00,82.96,82.975,82.865,82.925,56300000.0
2008-11-07 08:13:00,82.93,82.97,82.915,82.92,56000000.0
2008-11-07 08:14:00,82.925,82.94,82.905,82.915,66900000.0
2008-11-07 08:15:00,82.915,82.935,82.895,82.92,82900000.0
2008-11-07 08:16:00,82.92,82.925,82.905,82.915,35000000.0
2008-11-07 08:17:00,82.91,82.925,82.89,82.91,34900000.0
2008-11-07 08:18:00,82.92,82.92,82.875,82.9,26600000.0
2008-11-07 08:19:00,82.91,82.94,82.9,82.94,27900000.0
2008-11-07 08:20:00,82.93,82.94,82.87,82.9,31900000.0
2008-11-07 08:21:00,82.9,82.925,82.895,82.915,75500000.0
2008-11-07 08:22:00,82.91,82.915,82.85,82.885,108300000.0
2008-11-07 08:23:00,82.885,82.885,82.775,82.775,86600000.0
2008-11-07 08:24:00,82.775,82.815,82.77,82.79,80900000.0
2008-11-07 08:25:00,82.79,82.79,82.75,82.76,433900000.0
2008-11-07 08:26:00,82.76,82.8,82.76,82.8,42100000.0
2008-11-07 08:27:00,82.8,82.835,82.8,82.835,17000000.0
2008-11-07 08:28:00,82.835,82.85,82.81,82.84,44700000.0
2008-11-07 08:29:00,82.84,82.845,82.78,82.795,38800000.0
2008-11-07 08:30:00,82.795,82.81,82.74,82.795,53400000.0
2008-11-07 08:31:00,82.795,82.82,82.785,82.815,37000000.0
2008-11-07 08:32:00,82.81,82.815,82.77,82.785,23400000.0
2008-11-07 08:33:00,82.785,82.79,82.74,82.765,57200000.0
2008-11-07 08:34:00,82.765,82.795,82.76,82.785,84600000.0
2008-11-07 08:35:00,82.785,82.8,82.77,82.795,58100000.0
2008-11-07 08:36:00,82.795,82.795,82.73,82.78,41300000.0
2008-11-07 08:37:00,82.78,82.795,82.77,82.775,32300000.0
2008-11-07 08:38:00,82.785,82.805,82.765,82.785,46200000.0
2008-11-07 08:39:00,82.78,82.79,82.765,82.775,60300000.0
2008-11-07 08:40:00,82.775,82.775,82.72,82.72,65700000.0
2008-11-07 08:41:00,82.725,82.725,82.71,82.72,36900000.0
2008-11-07 08:42:00,82.72,82.76,82.71,82.755,99100000.0
2008-11-07 08:43:00,82.755,82.81,82.735,82.79,46900000.0
2008-11-07 08:44:00,82.8,82.82,82.79,82.795,60800000.0
2008-11-07 08:45:00,82.79,82.81,82.72,82.745,49100000.0
2008-11-07 08:46:00,82.765,82.77,82.69,82.73,71500000.0
2008-11-07 08:47:00,82.72,82.745,82.68,82.71,109800000.0
2008-11-07 08:48:00,82.705,82.74,82.695,82.71,91100000.0
2008-11-07 08:49:00,82.705,82.735,82.7,82.705,53300000.0
2008-11-07 08:50:00,82.705,82.705,82.66,82.68,90600000.0
2008-11-07 08:51:00,82.675,82.705,82.66,82.7,96100000.0
2008-11-07 08:52:00,82.7,82.72,82.67,82.685,61000000.0
2008-11-07 08:53:00,82.685,82.755,82.68,82.73,41600000.0
2008-11-07 08:54:00,82.73,82.825,82.725,82.82,69800000.0
2008-11-07 08:55:00,82.82,82.82,82.76,82.78,60200000.0
2008-11-07 08:56:00,82.785,82.8,82.76,82.76,27300000.0
2008-11-07 08:57:00,82.77,82.77,82.72,82.74,57200000.0
2008-11-07 08:58:00,82.74,82.755,82.74,82.745,31400000.0
2008-11-07 08:59:00,82.745,82.82,82.735,82.775,97000000.0
2008-11-07 09:00:00,82.775,82.82,82.77,82.805,65400000.0
2008-11-07 09:01:00,82.8,82.82,82.78,82.815,56800000.0
2008-11-07 09:02:00,82.8,82.82,82.78,82.805,275600000.0
2008-11-07 09:03:00,82.805,82.845,82.79,82.835,391100000.0
2008-11-07 09:04:00,82.845,82.845,82.82,82.845,246000000.0
2008-11-07 09:05:00,82.85,82.855,82.82,82.845,222700000.0
2008-11-07 09:06:00,82.835,82.915,82.83,82.91,345600000.0
2008-11-07 09:07:00,82.91,82.995,82.905,82.975,385900000.0
2008-11-07 09:08:00,82.99,83.005,82.975,82.975,263800000.0
2008-11-07 09:09:00,82.97,82.99,82.965,82.99,168700000.0
2008-11-07 09:10:00,82.99,83.04,82.99,83.02,339100000.0
2008-11-07 09:11:00,83.02,83.04,83.02,83.02,296400000.0
2008-11-07 09:12:00,83.02,83.04,83.015,83.02,518900000.0
2008-11-07 09:13:00,83.02,83.125,83.02,83.125,581400000.0
2008-11-07 09:14:00,83.115,83.125,83.07,83.085,422800000.0
2008-11-07 09:15:00,83.085,83.17,83.075,83.09,510600000.0
2008-11-07 09:16:00,83.095,83.18,83.075,83.17,652400000.0
2008-11-07 09:17:00,83.17,83.25,83.15,83.25,512100000.0
2008-11-07 09:18:00,83.255,83.275,83.165,83.205,704700000.0
2008-11-07 09:19:00,83.2,83.2,83.09,83.13,374600000.0
2008-11-07 09:20:00,83.16,83.16,83.09,83.13,541500000.0
2008-11-07 09:21:00,83.125,83.125,83.025,83.025,524100000.0
2008-11-07 09:22:00,83.03,83.15,83.03,83.125,651300000.0
2008-11-07 09:23:00,83.12,83.14,83.08,83.105,421200000.0
2008-11-07 09:24:00,83.095,83.12,83.08,83.1,448700000.0
2008-11-07 09:25:00,83.1,83.1,83.045,83.055,518800000.0
2008-11-07 09:26:00,83.06,83.11,83.05,83.065,377600000.0
2008-11-07 09:27:00,83.065,83.11,83.04,83.09,535600000.0
2008-11-07 09:28:00,83.09,83.095,83.055,83.075,525900000.0
2008-11-07 09:29:00,83.075,83.105,83.06,83.09,370400000.0
2008-11-07 09:30:00,83.085,83.135,83.075,83.08,554400000.0
2008-11-07 09:31:00,83.085,83.1,83.02,83.08,500000000.0
2008-11-07 09:32:00,83.075,83.085,82.955,82.97,586800000.0
2008-11-07 09:33:00,82.97,83.035,82.97,83.035,351000000.0
2008-11-07 09:34:00,83.055,83.07,82.99,83.01,321700000.0
2008-11-07 09:35:00,83.005,83.005,82.915,82.935,293500000.0
2008-11-07 09:36:00,82.93,83.01,82.915,82.995,348300000.0
2008-11-07 09:37:00,82.985,82.995,82.93,82.95,177200000.0
2008-11-07 09:38:00,82.96,82.97,82.875,82.895,379800000.0
2008-11-07 09:39:00,82.9,82.955,82.88,82.915,342600000.0
2008-11-07 09:40:00,82.905,82.96,82.88,82.955,328600000.0
2008-11-07 09:41:00,82.955,82.99,82.94,82.99,174900000.0
2008-11-07 09:42:00,82.98,83.02,82.945,83.005,200000000.0
2008-11-07 09:43:00,83.0,83.07,82.92,82.95,393800000.0
2008-11-07 09:44:00,82.91,83.045,82.91,82.985,347700000.0
2008-11-07 09:45:00,82.985,82.995,82.915,82.92,356000000.0
2008-11-07 09:46:00,82.94,82.94,82.855,82.88,277500000.0
2008-11-07 09:47:00,82.88,82.95,82.855,82.94,382700000.0
2008-11-07 09:48:00,82.94,82.96,82.935,82.94,81500000.0
2008-11-07 09:49:00,82.935,82.935,82.86,82.9,146600000.0
2008-11-07 09:50:00,82.895,83.01,82.895,82.97,184700000.0
2008-11-07 09:51:00,82.97,82.975,82.92,82.965,153700000.0
2008-11-07 09:52:00,82.965,83.115,82.96,83.025,176600000.0
2008-11-07 09:53:00,83.03,83.08,83.005,83.025,164700000.0
2008-11-07 09:54:00,83.025,83.1,83.015,83.08,135600000.0
2008-11-07 09:55:00,83.085,83.085,83.03,83.065,124500000.0
2008-11-07 09:56:00,83.065,83.115,83.06,83.105,185200000.0
2008-11-07 09:57:00,83.11,83.215,83.11,83.185,213600000.0
2008-11-07 09:58:00,83.185,83.22,83.18,83.22,156300000.0
2008-11-07 09:59:00,83.225,83.29,83.18,83.285,205900000.0
2008-11-07 10:00:00,83.275,83.34,83.265,83.33,201800000.0
2008-11-07 10:01:00,83.335,83.36,83.225,83.24,189800000.0
2008-11-07 10:02:00,83.245,83.265,83.19,83.21,180300000.0
2008-11-07 10:03:00,83.21,83.23,83.075,83.125,185300000.0
2008-11-07 10:04:00,83.12,83.185,83.105,83.105,180800000.0
2008-11-07 10:05:00,83.12,83.215,83.115,83.205,231400000.0
2008-11-07 10:06:00,83.2,83.21,83.14,83.14,152600000.0
2008-11-07 10:07:00,83.145,83.255,83.13,83.24,181800000.0
2008-11-07 10:08:00,83.25,83.25,83.125,83.18,183200000.0
2008-11-07 10:09:00,83.18,83.25,83.14,83.145,161000000.0
2008-11-07 10:10:00,83.14,83.15,83.1,83.105,202200000.0
2008-11-07 10:11:00,83.105,83.125,83.01,83.015,180900000.0
2008-11-07 10:12:00,83.01,83.09,83.01,83.09,174700000.0
2008-11-07 10:13:00,83.09,83.18,83.045,83.16,177400000.0
2008-11-07 10:14:00,83.155,83.155,83.005,83.04,199900000.0
2008-11-07 10:15:00,83.035,83.05,82.96,83.005,192200000.0
2008-11-07 10:16:00,83.005,83.085,83.005,83.085,186500000.0
2008-11-07 10:17:00,83.09,83.135,83.085,83.085,133000000.0
2008-11-07 10:18:00,83.08,83.125,83.025,83.07,157900000.0
2008-11-07 10:19:00,83.065,83.1,83.005,83.04,120800000.0
2008-11-07 10:20:00,83.045,83.07,83.04,83.065,127900000.0
2008-11-07 10:21:00,83.065,83.145,83.06,83.08,179400000.0
2008-11-07 10:22:00,83.085,83.1,83.03,83.065,154400000.0
2008-11-07 10:23:00,83.065,83.11,83.06,83.085,124500000.0
2008-11-07 10:24:00,83.085,83.135,83.035,83.06,126300000.0
2008-11-07 10:25:00,83.06,83.095,83.015,83.04,164200000.0
2008-11-07 10:26:00,83.04,83.05,83.01,83.01,133500000.0
2008-11-07 10:27:00,83.005,83.01,82.975,82.99,148900000.0
2008-11-07 10:28:00,82.995,83.01,82.97,83.005,156800000.0
2008-11-07 10:29:00,83.005,83.02,82.97,82.99,146200000.0
2008-11-07 10:30:00,82.99,82.99,82.93,82.945,100700000.0
2008-11-07 10:31:00,82.94,83.02,82.935,83.01,233600000.0
2008-11-07 10:32:00,83.005,83.035,82.97,82.975,125200000.0
2008-11-07 10:33:00,82.975,82.995,82.925,82.94,173600000.0
2008-11-07 10:34:00,82.95,83.015,82.94,82.98,266400000.0
2008-11-07 10:35:00,82.98,82.98,82.94,82.945,186200000.0
2008-11-07 10:36:00,82.95,82.995,82.94,82.99,108400000.0
2008-11-07 10:37:00,82.99,83.025,82.985,83.025,125200000.0
2008-11-07 10:38:00,83.02,83.065,83.02,83.06,103800000.0
2008-11-07 10:39:00,83.065,83.095,83.06,83.075,147600000.0
2008-11-07 10:40:00,83.075,83.095,83.04,83.09,141000000.0
2008-11-07 10:41:00,83.09,83.09,83.055,83.055,97900000.0
2008-11-07 10:42:00,83.055,83.055,83.01,83.025,213400000.0
2008-11-07 10:43:00,83.025,83.06,83.015,83.015,124100000.0
2008-11-07 10:44:00,83.01,83.05,82.985,83.01,113500000.0
2008-11-07 10:45:00,83.015,83.11,83.015,83.095,104800000.0
2008-11-07 10:46:00,83.095,83.14,83.085,83.12,88200000.0
2008-11-07 10:47:00,83.12,83.145,83.11,83.125,133800000.0
2008-11-07 10:48:00,83.125,83.165,83.12,83.155,170800000.0
2008-11-07 10:49:00,83.155,83.18,83.145,83.17,176800000.0
2008-11-07 10:50:00,83.165,83.17,83.105,83.105,173000000.0
2008-11-07 10:51:00,83.105,83.14,83.09,83.095,172100000.0
2008-11-07 10:52:00,83.095,83.175,83.09,83.15,113100000.0
2008-11-07 10:53:00,83.15,83.21,83.115,83.205,171200000.0
2008-11-07 10:54:00,83.205,83.225,83.165,83.21,138900000.0
2008-11-07 10:55:00,83.21,83.215,83.165,83.165,115100000.0
2008-11-07 10:56:00,83.165,83.22,83.155,83.18,148100000.0
2008-11-07 10:57:00,83.185,83.215,83.155,83.21,129000000.0
2008-11-07 10:58:00,83.21,83.225,83.175,83.185,96000000.0
2008-11-07 10:59:00,83.185,83.205,83.17,83.2,136300000.0
2008-11-07 11:00:00,83.205,83.205,83.15,83.155,169200000.0
2008-11-07 11:01:00,83.165,83.285,83.15,83.27,220600000.0
2008-11-07 11:02:00,83.275,83.295,83.245,83.265,161100000.0
2008-11-07 11:03:00,83.25,83.275,83.24,83.255,127600000.0
2008-11-07 11:04:00,83.26,83.29,83.235,83.255,157900000.0
2008-11-07 11:05:00,83.25,83.285,83.18,83.215,211300000.0
2008-11-07 11:06:00,83.215,83.31,83.205,83.3,151000000.0
2008-11-07 11:07:00,83.3,83.3,83.235,83.235,187900000.0
2008-11-07 11:08:00,83.24,83.275,83.175,83.25,251800000.0
2008-11-07 11:09:00,83.25,83.33,83.245,83.325,240200000.0
2008-11-07 11:10:00,83.32,83.375,83.28,83.28,151000000.0
2008-11-07 11:11:00,83.275,83.3,83.23,83.23,173600000.0
2008-11-07 11:12:00,83.235,83.265,83.2,83.205,168300000.0
2008-11-07 11:13:00,83.205,83.225,83.18,83.205,133200000.0
2008-11-07 11:14:00,83.205,83.235,83.18,83.215,168600000.0
2008-11-07 11:15:00,83.21,83.215,83.185,83.21,147900000.0
2008-11-07 11:16:00,83.21,83.24,83.185,83.2,142300000.0
2008-11-07 11:17:00,83.205,83.225,83.175,83.18,111300000.0
2008-11-07 11:18:00,83.175,83.175,83.14,83.155,165900000.0
2008-11-07 11:19:00,83.155,83.19,83.125,83.125,210500000.0
2008-11-07 11:20:00,83.12,83.15,83.115,83.12,197200000.0
2008-11-07 11:21:00,83.12,83.13,83.095,83.095,156200000.0
2008-11-07 11:22:00,83.095,83.12,83.085,83.115,139600000.0
2008-11-07 11:23:00,83.115,83.125,83.085,83.12,267800000.0
2008-11-07 11:24:00,83.115,83.125,83.07,83.12,150700000.0
2008-11-07 11:25:00,83.12,83.15,83.11,83.15,174800000.0
2008-11-07 11:26:00,83.145,83.145,83.06,83.075,183200000.0
2008-11-07 11:27:00,83.075,83.12,83.06,83.12,127000000.0
2008-11-07 11:28:00,83.115,83.12,83.03,83.03,109900000.0
2008-11-07 11:29:00,83.04,83.06,83.03,83.04,133700000.0
2008-11-07 11:30:00,83.05,83.115,83.05,83.1,148400000.0
2008-11-07 11:31:00,83.1,83.145,83.085,83.145,170800000.0
2008-11-07 11:32:00,83.145,83.18,83.125,83.18,149400000.0
2008-11-07 11:33:00,83.18,83.255,83.175,83.215,212100000.0
2008-11-07 11:34:00,83.22,83.22,83.15,83.155,153000000.0
2008-11-07 11:35:00,83.15,83.17,83.14,83.16,153900000.0
2008-11-07 11:36:00,83.155,83.17,83.135,83.145,134900000.0
2008-11-07 11:37:00,83.15,83.17,83.15,83.17,31400000.0
2008-11-07 11:38:00,83.165,83.235,83.165,83.19,133000000.0
2008-11-07 11:39:00,83.185,83.19,83.14,83.18,92500000.0
2008-11-07 11:40:00,83.18,83.25,83.18,83.25,98900000.0
2008-11-07 11:41:00,83.25,83.325,83.25,83.32,260700000.0
2008-11-07 11:42:00,83.32,83.355,83.295,83.295,131800000.0
2008-11-07 11:43:00,83.295,83.3,83.21,83.235,211900000.0
2008-11-07 11:44:00,83.235,83.255,83.17,83.175,188800000.0
2008-11-07 11:45:00,83.18,83.25,83.175,83.215,212600000.0
2008-11-07 11:46:00,83.21,83.21,83.06,83.075,184600000.0
2008-11-07 11:47:00,83.075,83.115,83.065,83.08,179000000.0
2008-11-07 11:48:00,83.08,83.1,83.08,83.085,127300000.0
2008-11-07 11:49:00,83.085,83.09,83.065,83.085,130900000.0
2008-11-07 11:50:00,83.085,83.185,83.085,83.15,132500000.0
2008-11-07 11:51:00,83.15,83.235,83.145,83.235,153300000.0
2008-11-07 11:52:00,83.235,83.25,83.195,83.245,132800000.0
2008-11-07 11:53:00,83.24,83.24,83.17,83.215,188500000.0
2008-11-07 11:54:00,83.215,83.24,83.175,83.195,145700000.0
2008-11-07 11:55:00,83.215,83.285,83.21,83.255,205700000.0
2008-11-07 11:56:00,83.25,83.26,83.195,83.215,143300000.0
2008-11-07 11:57:00,83.22,83.26,83.2,83.21,164200000.0
2008-11-07 11:58:00,83.21,83.285,83.205,83.265,96700000.0
2008-11-07 11:59:00,83.265,83.27,83.23,83.245,116300000.0
2008-11-07 12:00:00,83.24,83.255,83.23,83.25,122000000.0
2008-11-07 12:01:00,83.25,83.26,83.2,83.215,82500000.0
2008-11-07 12:02:00,83.22,83.32,83.22,83.295,164700000.0
2008-11-07 12:03:00,83.295,83.295,83.125,83.13,169900000.0
2008-11-07 12:04:00,83.135,83.195,83.13,83.19,118500000.0
2008-11-07 12:05:00,83.19,83.245,83.16,83.245,129300000.0
2008-11-07 12:06:00,83.245,83.275,83.195,83.235,133500000.0
2008-11-07 12:07:00,83.235,83.255,83.23,83.245,87700000.0
2008-11-07 12:08:00,83.245,83.245,83.185,83.24,123400000.0
2008-11-07 12:09:00,83.24,83.245,83.21,83.225,142200000.0
2008-11-07 12:10:00,83.205,83.235,83.115,83.15,206600000.0
2008-11-07 12:11:00,83.15,83.165,83.11,83.115,188100000.0
2008-11-07 12:12:00,83.11,83.13,83.07,83.095,151100000.0
2008-11-07 12:13:00,83.08,83.09,82.99,82.995,167200000.0
2008-11-07 12:14:00,82.995,83.035,82.99,82.99,167500000.0
2008-11-07 12:15:00,82.99,83.0,82.915,82.98,127900000.0
2008-11-07 12:16:00,82.98,83.005,82.92,82.995,173600000.0
2008-11-07 12:17:00,82.995,83.0,82.95,82.985,162700000.0
2008-11-07 12:18:00,82.985,83.045,82.985,83.045,108200000.0
2008-11-07 12:19:00,83.04,83.045,82.995,83.02,94100000.0
2008-11-07 12:20:00,83.02,83.095,83.02,83.09,102400000.0
2008-11-07 12:21:00,83.09,83.12,83.07,83.105,101700000.0
2008-11-07 12:22:00,83.105,83.115,83.055,83.07,142200000.0
2008-11-07 12:23:00,83.07,83.1,83.065,83.07,92000000.0
2008-11-07 12:24:00,83.075,83.075,83.06,83.06,48000000.0
2008-11-07 12:25:00,83.06,83.095,83.05,83.09,85200000.0
2008-11-07 12:26:00,83.09,83.11,83.075,83.075,67600000.0
2008-11-07 12:27:00,83.075,83.08,83.055,83.06,116400000.0
2008-11-07 12:28:00,83.065,83.075,83.03,83.04,50500000.0
2008-11-07 12:29:00,83.045,83.095,83.045,83.075,69400000.0
2008-11-07 12:30:00,83.075,83.095,83.055,83.06,65300000.0
2008-11-07 12:31:00,83.055,83.1,83.055,83.095,105900000.0
2008-11-07 12:32:00,83.1,83.1,83.055,83.065,92000000.0
2008-11-07 12:33:00,83.065,83.105,83.065,83.085,117800000.0
2008-11-07 12:34:00,83.085,83.11,83.04,83.075,134000000.0
2008-11-07 12:35:00,83.075,83.105,83.04,83.085,121300000.0
2008-11-07 12:36:00,83.095,83.135,83.085,83.13,138600000.0
2008-11-07 12:37:00,83.14,83.15,83.09,83.14,114000000.0
2008-11-07 12:38:00,83.15,83.16,83.125,83.14,85600000.0
2008-11-07 12:39:00,83.14,83.14,83.08,83.085,109100000.0
2008-11-07 12:40:00,83.105,83.135,83.095,83.095,96500000.0
2008-11-07 12:41:00,83.095,83.1,83.04,83.04,188600000.0
2008-11-07 12:42:00,83.04,83.085,83.04,83.065,183100000.0
2008-11-07 12:43:00,83.065,83.065,83.0,83.01,153200000.0
2008-11-07 12:44:00,83.01,83.04,82.97,82.975,184800000.0
2008-11-07 12:45:00,82.98,83.01,82.955,82.955,100500000.0
2008-11-07 12:46:00,82.965,83.03,82.965,83.015,172900000.0
2008-11-07 12:47:00,83.015,83.02,82.99,83.0,102700000.0
2008-11-07 12:48:00,83.0,83.0,82.965,82.975,218200000.0
2008-11-07 12:49:00,82.97,82.995,82.89,82.915,206500000.0
2008-11-07 12:50:00,82.915,82.96,82.905,82.95,165200000.0
2008-11-07 12:51:00,82.95,82.97,82.93,82.97,65200000.0
2008-11-07 12:52:00,82.97,82.975,82.925,82.94,167400000.0
2008-11-07 12:53:00,82.94,82.94,82.925,82.935,72300000.0
2008-11-07 12:54:00,82.945,82.965,82.93,82.965,119800000.0
2008-11-07 12:55:00,82.97,82.97,82.94,82.94,83500000.0
2008-11-07 12:56:00,82.94,82.965,82.93,82.96,119000000.0
2008-11-07 12:57:00,82.955,83.025,82.955,83.025,86400000.0
2008-11-07 12:58:00,83.02,83.035,82.975,82.975,118500000.0
2008-11-07 12:59:00,82.98,83.05,82.975,83.05,117600000.0
2008-11-07 13:00:00,83.05,83.145,83.035,83.1,146100000.0
2008-11-07 13:01:00,83.105,83.135,83.075,83.075,95400000.0
2008-11-07 13:02:00,83.075,83.1,83.055,83.055,106200000.0
2008-11-07 13:03:00,83.06,83.075,83.01,83.035,95800000.0
2008-11-07 13:04:00,83.035,83.065,83.025,83.045,114100000.0
2008-11-07 13:05:00,83.04,83.045,83.03,83.04,82300000.0
2008-11-07 13:06:00,83.04,83.04,82.99,83.02,176500000.0
2008-11-07 13:07:00,83.02,83.045,83.015,83.04,112700000.0
2008-11-07 13:08:00,83.04,83.055,83.01,83.035,145400000.0
2008-11-07 13:09:00,83.035,83.07,83.005,83.005,147800000.0
2008-11-07 13:10:00,83.0,83.0,82.95,82.955,157500000.0
2008-11-07 13:11:00,82.955,82.985,82.955,82.96,161300000.0
2008-11-07 13:12:00,82.96,83.0,82.96,82.99,185400000.0
2008-11-07 13:13:00,82.99,83.005,82.98,82.99,115200000.0
2008-11-07 13:14:00,82.985,83.035,82.985,83.035,96500000.0
2008-11-07 13:15:00,83.035,83.05,82.985,82.99,183700000.0
2008-11-07 13:16:00,82.99,83.0,82.985,83.0,70300000.0
2008-11-07 13:17:00,82.995,83.0,82.995,83.0,26000000.0
2008-11-07 13:18:00,82.995,83.055,82.995,83.055,100500000.0
2008-11-07 13:19:00,83.05,83.17,83.05,83.165,88700000.0
2008-11-07 13:20:00,83.165,83.165,83.04,83.07,135600000.0
2008-11-07 13:21:00,83.07,83.07,83.035,83.05,114600000.0
2008-11-07 13:22:00,83.045,83.045,82.95,83.015,128600000.0
2008-11-07 13:23:00,83.015,83.015,82.96,82.985,154900000.0
2008-11-07 13:24:00,82.985,82.985,82.95,82.965,114600000.0
2008-11-07 13:25:00,82.965,82.965,82.945,82.965,93400000.0
2008-11-07 13:26:00,82.965,82.99,82.965,82.99,70600000.0
2008-11-07 13:27:00,82.995,82.995,82.96,82.96,41900000.0
2008-11-07 13:28:00,82.96,82.985,82.96,82.985,136600000.0
2008-11-07 13:29:00,82.98,82.985,82.965,82.97,121400000.0
2008-11-07 13:30:00,82.965,82.98,82.925,82.94,121900000.0
2008-11-07 13:31:00,82.945,82.95,82.91,82.92,120300000.0
2008-11-07 13:32:00,82.92,82.975,82.92,82.95,126800000.0
2008-11-07 13:33:00,82.945,82.945,82.91,82.915,87300000.0
2008-11-07 13:34:00,82.915,82.965,82.915,82.96,116500000.0
2008-11-07 13:35:00,82.96,83.06,82.96,83.05,170400000.0
2008-11-07 13:36:00,83.045,83.045,82.965,82.98,149500000.0
2008-11-07 13:37:00,82.98,82.98,82.945,82.965,182100000.0
2008-11-07 13:38:00,82.97,82.975,82.905,82.92,256300000.0
2008-11-07 13:39:00,82.92,82.965,82.895,82.905,171000000.0
2008-11-07 13:40:00,82.915,82.92,82.88,82.905,353300000.0
2008-11-07 13:41:00,82.9,82.93,82.895,82.9,90800000.0
2008-11-07 13:42:00,82.91,82.925,82.9,82.915,109700000.0
2008-11-07 13:43:00,82.915,82.945,82.915,82.92,88100000.0
2008-11-07 13:44:00,82.915,82.98,82.915,82.98,76100000.0
2008-11-07 13:45:00,82.98,82.985,82.95,82.975,92600000.0
2008-11-07 13:46:00,82.975,82.985,82.95,82.955,89600000.0
2008-11-07 13:47:00,82.955,82.975,82.88,82.885,297100000.0
2008-11-07 13:48:00,82.885,82.905,82.88,82.885,142300000.0
2008-11-07 13:49:00,82.885,82.905,82.88,82.88,162600000.0
2008-11-07 13:50:00,82.88,82.89,82.855,82.86,194400000.0
2008-11-07 13:51:00,82.855,82.86,82.835,82.84,345200000.0
2008-11-07 13:52:00,82.84,82.9,82.84,82.885,156800000.0
2008-11-07 13:53:00,82.875,82.875,82.815,82.815,95800000.0
2008-11-07 13:54:00,82.815,82.825,82.785,82.805,242700000.0
2008-11-07 13:55:00,82.805,82.81,82.775,82.775,229100000.0
2008-11-07 13:56:00,82.775,82.795,82.635,82.64,170900000.0
2008-11-07 13:57:00,82.65,82.685,82.625,82.685,261800000.0
2008-11-07 13:58:00,82.68,82.735,82.655,82.705,162600000.0
2008-11-07 13:59:00,82.7,82.77,82.68,82.755,143200000.0
2008-11-07 14:00:00,82.76,82.76,82.705,82.73,119500000.0
2008-11-07 14:01:00,82.73,82.78,82.725,82.78,126000000.0
2008-11-07 14:02:00,82.78,82.805,82.75,82.8,131900000.0
2008-11-07 14:03:00,82.795,82.83,82.775,82.825,119500000.0
2008-11-07 14:04:00,82.825,82.835,82.795,82.825,185100000.0
2008-11-07 14:05:00,82.825,82.85,82.81,82.825,124000000.0
2008-11-07 14:06:00,82.825,82.89,82.825,82.87,84000000.0
2008-11-07 14:07:00,82.87,82.875,82.835,82.85,87500000.0
2008-11-07 14:08:00,82.85,82.885,82.83,82.875,83000000.0
2008-11-07 14:09:00,82.885,82.9,82.835,82.835,113900000.0
2008-11-07 14:10:00,82.835,82.86,82.755,82.76,125000000.0
2008-11-07 14:11:00,82.76,82.805,82.75,82.805,73500000.0
2008-11-07 14:12:00,82.805,82.82,82.785,82.805,70000000.0
2008-11-07 14:13:00,82.805,82.805,82.785,82.79,61000000.0
2008-11-07 14:14:00,82.79,82.8,82.785,82.795,23000000.0
2008-11-07 14:15:00,82.795,82.81,82.79,82.81,61600000.0
2008-11-07 14:16:00,82.81,82.835,82.8,82.83,58000000.0
2008-11-07 14:17:00,82.83,82.84,82.795,82.815,80200000.0
2008-11-07 14:18:00,82.815,82.865,82.81,82.86,87200000.0
2008-11-07 14:19:00,82.86,82.905,82.85,82.895,82700000.0
2008-11-07 14:20:00,82.895,82.95,82.89,82.95,67000000.0
2008-11-07 14:21:00,82.94,82.975,82.925,82.965,172300000.0
2008-11-07 14:22:00,82.965,82.975,82.9,82.945,142300000.0
2008-11-07 14:23:00,82.945,82.975,82.945,82.97,141300000.0
2008-11-07 14:24:00,82.975,82.975,82.895,82.895,132200000.0
2008-11-07 14:25:00,82.895,82.895,82.835,82.885,174200000.0
2008-11-07 14:26:00,82.885,82.955,82.875,82.95,140100000.0
2008-11-07 14:27:00,82.95,82.97,82.935,82.97,89700000.0
2008-11-07 14:28:00,82.98,83.04,82.97,83.03,103400000.0
2008-11-07 14:29:00,83.035,83.085,83.01,83.075,152600000.0
2008-11-07 14:30:00,83.08,83.1,82.965,82.98,228700000.0
2008-11-07 14:31:00,82.98,83.025,82.925,83.02,154300000.0
2008-11-07 14:32:00,83.02,83.04,82.975,82.98,123500000.0
2008-11-07 14:33:00,82.98,82.985,82.96,82.97,50500000.0
2008-11-07 14:34:00,82.975,82.985,82.94,82.97,164100000.0
2008-11-07 14:35:00,82.97,82.985,82.945,82.95,110400000.0
2008-11-07 14:36:00,82.955,83.01,82.945,83.0,89500000.0
2008-11-07 14:37:00,83.0,83.04,82.94,83.035,129900000.0
2008-11-07 14:38:00,83.035,83.055,83.015,83.03,151100000.0
2008-11-07 14:39:00,83.025,83.075,83.01,83.06,155700000.0
2008-11-07 14:40:00,83.065,83.095,83.02,83.025,172900000.0
2008-11-07 14:41:00,83.025,83.075,82.995,83.065,241600000.0
2008-11-07 14:42:00,83.065,83.1,82.995,83.02,258900000.0
2008-11-07 14:43:00,83.025,83.085,82.98,83.08,213200000.0
2008-11-07 14:44:00,83.08,83.08,83.03,83.04,176300000.0
2008-11-07 14:45:00,83.04,83.07,83.04,83.07,193700000.0
2008-11-07 14:46:00,83.065,83.08,83.045,83.07,408000000.0
2008-11-07 14:47:00,83.08,83.13,83.075,83.115,200900000.0
2008-11-07 14:48:00,83.115,83.125,83.085,83.09,160200000.0
2008-11-07 14:49:00,83.09,83.09,83.055,83.055,216900000.0
2008-11-07 14:50:00,83.065,83.085,83.015,83.04,125500000.0
2008-11-07 14:51:00,83.04,83.04,82.965,82.995,175500000.0
2008-11-07 14:52:00,83.0,83.0,82.975,82.98,109100000.0
2008-11-07 14:53:00,82.98,83.085,82.975,83.08,75100000.0
2008-11-07 14:54:00,83.085,83.09,83.05,83.055,276100000.0
2008-11-07 14:55:00,83.055,83.07,83.045,83.055,322000000.0
2008-11-07 14:56:00,83.065,83.09,83.045,83.075,192500000.0
2008-11-07 14:57:00,83.075,83.1,83.07,83.085,188400000.0
2008-11-07 14:58:00,83.085,83.11,83.065,83.075,114300000.0
2008-11-07 14:59:00,83.075,83.085,83.005,83.015,178900000.0
2008-11-07 15:00:00,83.02,83.03,82.955,82.98,160000000.0
2008-11-07 15:01:00,82.975,83.0,82.975,82.98,81500000.0
2008-11-07 15:02:00,82.98,82.98,82.91,82.93,114500000.0
2008-11-07 15:03:00,82.93,82.975,82.92,82.975,137600000.0
2008-11-07 15:04:00,82.98,82.985,82.95,82.96,92700000.0
2008-11-07 15:05:00,82.96,82.975,82.95,82.975,93800000.0
2008-11-07 15:06:00,82.975,83.045,82.955,83.045,101800000.0
2008-11-07 15:07:00,83.035,83.06,83.01,83.01,166300000.0
2008-11-07 15:08:00,83.015,83.02,82.92,82.92,137600000.0
2008-11-07 15:09:00,82.92,82.965,82.895,82.925,132600000.0
2008-11-07 15:10:00,82.925,82.99,82.895,82.985,153800000.0
2008-11-07 15:11:00,82.985,83.045,82.965,82.995,147500000.0
2008-11-07 15:12:00,82.995,82.995,82.92,82.925,118300000.0
2008-11-07 15:13:00,82.93,83.01,82.93,82.97,191000000.0
2008-11-07 15:14:00,82.965,82.97,82.875,82.925,123700000.0
2008-11-07 15:15:00,82.925,82.98,82.895,82.97,195100000.0
2008-11-07 15:16:00,82.97,82.985,82.935,82.945,153400000.0
2008-11-07 15:17:00,82.945,83.03,82.93,82.99,158700000.0
2008-11-07 15:18:00,82.99,83.01,82.94,82.96,133100000.0
2008-11-07 15:19:00,82.96,83.02,82.925,83.015,164300000.0
2008-11-07 15:20:00,83.02,83.1,83.02,83.095,151000000.0
2008-11-07 15:21:00,83.1,83.11,82.965,83.005,302800000.0
2008-11-07 15:22:00,83.005,83.14,83.0,83.115,148900000.0
2008-11-07 15:23:00,83.115,83.115,83.035,83.055,143900000.0
2008-11-07 15:24:00,83.07,83.225,83.065,83.165,184600000.0
2008-11-07 15:25:00,83.165,83.245,83.1,83.19,163000000.0
2008-11-07 15:26:00,83.19,83.205,83.13,83.165,151600000.0
2008-11-07 15:27:00,83.165,83.21,83.16,83.21,142100000.0
2008-11-07 15:28:00,83.21,83.21,83.07,83.115,270000000.0
2008-11-07 15:29:00,83.13,83.205,83.1,83.1,501600000.0
2008-11-07 15:30:00,83.1,83.1,82.685,82.71,654500000.0
2008-11-07 15:31:00,82.67,82.765,82.545,82.755,352200000.0
2008-11-07 15:32:00,82.71,83.025,82.71,82.98,336600000.0
2008-11-07 15:33:00,82.995,82.995,82.75,82.825,198500000.0
2008-11-07 15:34:00,82.815,82.975,82.81,82.925,350200000.0
2008-11-07 15:35:00,82.92,83.035,82.92,82.975,185600000.0
2008-11-07 15:36:00,82.96,83.045,82.91,82.99,219600000.0
2008-11-07 15:37:00,82.995,83.175,82.99,83.135,248400000.0
2008-11-07 15:38:00,83.145,83.165,82.92,82.97,266300000.0
2008-11-07 15:39:00,82.965,83.105,82.945,82.995,233800000.0
2008-11-07 15:40:00,82.995,83.065,82.995,83.05,190100000.0
2008-11-07 15:41:00,83.045,83.135,83.0,83.12,290400000.0
2008-11-07 15:42:00,83.12,83.205,83.085,83.2,237800000.0
2008-11-07 15:43:00,83.195,83.4,83.18,83.385,246400000.0
2008-11-07 15:44:00,83.38,83.465,83.345,83.41,139500000.0
2008-11-07 15:45:00,83.405,83.405,83.3,83.375,123080000.0
2008-11-07 15:46:00,83.37,83.39,83.15,83.15,143780000.0
2008-11-07 15:47:00,83.155,83.295,83.155,83.255,142040000.0
2008-11-07 15:48:00,83.255,83.28,83.21,83.275,124600000.0
2008-11-07 15:49:00,83.275,83.385,83.275,83.3,128300000.0
2008-11-07 15:50:00,83.3,83.325,83.13,83.2,134420000.0
2008-11-07 15:51:00,83.2,83.265,83.16,83.255,131600000.0
2008-11-07 15:52:00,83.255,83.26,83.18,83.23,117100000.0
2008-11-07 15:53:00,83.225,83.225,83.14,83.155,127800000.0
2008-11-07 15:54:00,83.16,83.27,83.14,83.24,118300000.0
2008-11-07 15:55:00,83.255,83.29,83.185,83.24,136800000.0
2008-11-07 15:56:00,83.245,83.245,83.17,83.205,136700000.0
2008-11-07 15:57:00,83.2,83.2,83.02,83.05,129700000.0
2008-11-07 15:58:00,83.045,83.16,83.04,83.115,133300000.0
2008-11-07 15:59:00,83.115,83.115,82.92,83.0,208700000.0
2008-11-07 16:00:00,83.0,83.09,82.965,83.045,144500000.0
2008-11-07 16:01:00,83.04,83.05,82.92,82.975,131700000.0
2008-11-07 16:02:00,82.98,83.015,82.94,82.97,146900000.0
2008-11-07 16:03:00,82.975,83.025,82.945,83.025,135500000.0
2008-11-07 16:04:00,83.03,83.105,83.0,83.055,130300000.0
2008-11-07 16:05:00,83.055,83.15,83.02,83.14,144300000.0
2008-11-07 16:06:00,83.14,83.15,83.03,83.075,118200000.0
2008-11-07 16:07:00,83.08,83.175,83.08,83.15,125500000.0
2008-11-07 16:08:00,83.14,83.14,83.045,83.125,124800000.0
2008-11-07 16:09:00,83.13,83.15,83.095,83.125,126800000.0
2008-11-07 16:10:00,83.13,83.235,83.105,83.21,120200000.0
2008-11-07 16:11:00,83.205,83.245,83.185,83.215,113000000.0
2008-11-07 16:12:00,83.215,83.295,83.205,83.205,111200000.0
2008-11-07 16:13:00,83.195,83.23,83.125,83.155,132200000.0
2008-11-07 16:14:00,83.145,83.18,83.045,83.09,140000000.0
2008-11-07 16:15:00,83.07,83.105,83.015,83.055,125400000.0
2008-11-07 16:16:00,83.045,83.105,83.0,83.1,122000000.0
2008-11-07 16:17:00,83.1,83.23,83.075,83.145,118600000.0
2008-11-07 16:18:00,83.145,83.21,83.13,83.195,115300000.0
2008-11-07 16:19:00,83.19,83.2,83.14,83.165,106400000.0
2008-11-07 16:20:00,83.165,83.165,83.075,83.075,97600000.0
2008-11-07 16:21:00,83.07,83.1,83.06,83.1,105900000.0
2008-11-07 16:22:00,83.105,83.14,83.045,83.065,118400000.0
2008-11-07 16:23:00,83.07,83.205,83.065,83.19,123600000.0
2008-11-07 16:24:00,83.185,83.255,83.135,83.22,101900000.0
2008-11-07 16:25:00,83.225,83.285,83.22,83.275,104000000.0
2008-11-07 16:26:00,83.27,83.335,83.27,83.305,101500000.0
2008-11-07 16:27:00,83.305,83.38,83.28,83.305,138200000.0
2008-11-07 16:28:00,83.32,83.35,83.24,83.26,108000000.0
2008-11-07 16:29:00,83.26,83.37,83.255,83.365,132400000.0
2008-11-07 16:30:00,83.365,83.365,83.315,83.34,124600000.0
2008-11-07 16:31:00,83.335,83.34,83.17,83.2,137400000.0
2008-11-07 16:32:00,83.215,83.215,83.115,83.165,127300000.0
2008-11-07 16:33:00,83.17,83.385,83.17,83.33,149700000.0
2008-11-07 16:34:00,83.34,83.435,83.31,83.405,147400000.0
2008-11-07 16:35:00,83.405,83.42,83.33,83.355,138200000.0
2008-11-07 16:36:00,83.345,83.345,83.295,83.31,127200000.0
2008-11-07 16:37:00,83.31,83.34,83.255,83.325,121700000.0
2008-11-07 16:38:00,83.325,83.335,83.275,83.275,141100000.0
2008-11-07 16:39:00,83.265,83.29,83.245,83.285,90800000.0
2008-11-07 16:40:00,83.285,83.37,83.265,83.33,124600000.0
2008-11-07 16:41:00,83.33,83.335,83.215,83.215,119700000.0
2008-11-07 16:42:00,83.22,83.245,83.115,83.135,125600000.0
2008-11-07 16:43:00,83.13,83.14,83.055,83.115,125700000.0
2008-11-07 16:44:00,83.11,83.125,82.965,83.005,127800000.0
2008-11-07 16:45:00,83.0,83.105,83.0,83.03,134100000.0
2008-11-07 16:46:00,83.03,83.07,83.0,83.045,107700000.0
2008-11-07 16:47:00,83.045,83.05,82.935,82.99,129400000.0
2008-11-07 16:48:00,83.0,83.005,82.915,82.925,117400000.0
2008-11-07 16:49:00,82.93,83.015,82.9,82.99,134600000.0
2008-11-07 16:50:00,82.985,83.03,82.935,83.0,120100000.0
2008-11-07 16:51:00,83.0,83.06,82.98,83.05,130600000.0
2008-11-07 16:52:00,83.06,83.215,83.05,83.205,136000000.0
2008-11-07 16:53:00,83.2,83.215,83.14,83.155,115000000.0
2008-11-07 16:54:00,83.155,83.205,83.13,83.185,129700000.0
2008-11-07 16:55:00,83.185,83.205,83.13,83.17,120200000.0
2008-11-07 16:56:00,83.17,83.25,83.165,83.245,122200000.0
2008-11-07 16:57:00,83.24,83.28,83.165,83.17,141500000.0
2008-11-07 16:58:00,83.17,83.21,83.15,83.2,96000000.0
2008-11-07 16:59:00,83.2,83.21,83.155,83.185,116400000.0
2008-11-07 17:00:00,83.185,83.305,83.155,83.295,129000000.0
2008-11-07 17:01:00,83.295,83.305,83.185,83.21,134400000.0
2008-11-07 17:02:00,83.21,83.255,83.205,83.245,118200000.0
2008-11-07 17:03:00,83.245,83.245,83.155,83.215,116200000.0
2008-11-07 17:04:00,83.215,83.34,83.215,83.325,120800000.0
2008-11-07 17:05:00,83.315,83.435,83.315,83.38,114600000.0
2008-11-07 17:06:00,83.375,83.405,83.335,83.335,121600000.0
2008-11-07 17:07:00,83.335,83.435,83.325,83.425,99700000.0
2008-11-07 17:08:00,83.405,83.425,83.295,83.34,127500000.0
2008-11-07 17:09:00,83.33,83.525,83.33,83.495,126000000.0
2008-11-07 17:10:00,83.5,83.525,83.415,83.455,150500000.0
2008-11-07 17:11:00,83.46,83.465,83.415,83.435,155800000.0
2008-11-07 17:12:00,83.435,83.6,83.43,83.59,134600000.0
2008-11-07 17:13:00,83.585,83.665,83.52,83.54,162200000.0
2008-11-07 17:14:00,83.54,83.645,83.485,83.645,142100000.0
2008-11-07 17:15:00,83.65,83.715,83.63,83.685,151800000.0
2008-11-07 17:16:00,83.685,83.745,83.635,83.675,127100000.0
2008-11-07 17:17:00,83.67,83.67,83.615,83.66,124500000.0
2008-11-07 17:18:00,83.66,83.715,83.65,83.67,126600000.0
2008-11-07 17:19:00,83.67,83.745,83.65,83.7,138700000.0
2008-11-07 17:20:00,83.705,83.775,83.69,83.7,145600000.0
2008-11-07 17:21:00,83.7,83.785,83.7,83.775,110900000.0
2008-11-07 17:22:00,83.775,83.78,83.705,83.775,138800000.0
2008-11-07 17:23:00,83.77,83.89,83.77,83.89,135200000.0
2008-11-07 17:24:00,83.895,83.93,83.85,83.87,129200000.0
2008-11-07 17:25:00,83.865,84.01,83.865,83.9,138200000.0
2008-11-07 17:26:00,83.9,83.965,83.845,83.88,124100000.0
2008-11-07 17:27:00,83.88,83.88,83.79,83.795,143000000.0
2008-11-07 17:28:00,83.785,83.8,83.685,83.685,119400000.0
2008-11-07 17:29:00,83.685,83.74,83.64,83.665,126600000.0
2008-11-07 17:30:00,83.66,83.765,83.635,83.7,128800000.0
2008-11-07 17:31:00,83.7,83.775,83.65,83.74,127600000.0
2008-11-07 17:32:00,83.74,83.77,83.72,83.745,123200000.0
2008-11-07 17:33:00,83.745,83.76,83.685,83.735,124000000.0
2008-11-07 17:34:00,83.735,83.78,83.705,83.78,112600000.0
2008-11-07 17:35:00,83.78,83.825,83.705,83.705,120400000.0
2008-11-07 17:36:00,83.7,83.75,83.685,83.74,118600000.0
2008-11-07 17:37:00,83.74,83.785,83.71,83.76,117400000.0
2008-11-07 17:38:00,83.755,83.88,83.745,83.82,120400000.0
2008-11-07 17:39:00,83.81,83.825,83.745,83.825,116800000.0
2008-11-07 17:40:00,83.815,83.82,83.745,83.79,119800000.0
2008-11-07 17:41:00,83.79,83.81,83.725,83.735,117000000.0
2008-11-07 17:42:00,83.74,83.805,83.72,83.78,109200000.0
2008-11-07 17:43:00,83.775,83.775,83.72,83.73,106200000.0
2008-11-07 17:44:00,83.73,83.795,83.705,83.725,117200000.0
2008-11-07 17:45:00,83.72,83.775,83.715,83.765,121600000.0
2008-11-07 17:46:00,83.765,83.765,83.685,83.7,147400000.0
2008-11-07 17:47:00,83.705,83.72,83.63,83.715,130800000.0
2008-11-07 17:48:00,83.705,83.715,83.575,83.585,98200000.0
2008-11-07 17:49:00,83.59,83.63,83.58,83.63,122700000.0
2008-11-07 17:50:00,83.63,83.715,83.62,83.65,121200000.0
2008-11-07 17:51:00,83.645,83.655,83.565,83.575,111800000.0
2008-11-07 17:52:00,83.57,83.605,83.535,83.6,98000000.0
2008-11-07 17:53:00,83.595,83.63,83.545,83.56,111300000.0
2008-11-07 17:54:00,83.565,83.595,83.515,83.58,124200000.0
2008-11-07 17:55:00,83.575,83.65,83.56,83.625,116600000.0
2008-11-07 17:56:00,83.625,83.625,83.565,83.575,108600000.0
2008-11-07 17:57:00,83.575,83.575,83.5,83.53,126200000.0
2008-11-07 17:58:00,83.525,83.6,83.52,83.555,115300000.0
2008-11-07 17:59:00,83.56,83.57,83.515,83.53,96900000.0
2008-11-07 18:00:00,83.535,83.555,83.48,83.525,104200000.0
2008-11-07 18:01:00,83.525,83.545,83.5,83.505,111600000.0
2008-11-07 18:02:00,83.505,83.525,83.425,83.455,110700000.0
2008-11-07 18:03:00,83.45,83.47,83.41,83.425,101200000.0
2008-11-07 18:04:00,83.43,83.45,83.385,83.385,97000000.0
2008-11-07 18:05:00,83.39,83.49,83.385,83.435,107300000.0
2008-11-07 18:06:00,83.435,83.515,83.435,83.455,94000000.0
2008-11-07 18:07:00,83.455,83.455,83.365,83.39,109700000.0
2008-11-07 18:08:00,83.39,83.4,83.32,83.335,117000000.0
2008-11-07 18:09:00,83.335,83.365,83.325,83.34,92000000.0
2008-11-07 18:10:00,83.33,83.36,83.33,83.355,81500000.0
2008-11-07 18:11:00,83.355,83.415,83.35,83.385,104400000.0
2008-11-07 18:12:00,83.385,83.45,83.365,83.45,82000000.0
2008-11-07 18:13:00,83.445,83.47,83.325,83.37,113800000.0
2008-11-07 18:14:00,83.375,83.425,83.32,83.39,96000000.0
2008-11-07 18:15:00,83.4,83.435,83.38,83.43,140100000.0
2008-11-07 18:16:00,83.435,83.505,83.425,83.505,115200000.0
2008-11-07 18:17:00,83.51,83.53,83.465,83.49,113900000.0
2008-11-07 18:18:00,83.495,83.51,83.42,83.42,138600000.0
2008-11-07 18:19:00,83.425,83.43,83.3,83.43,127600000.0
2008-11-07 18:20:00,83.43,83.445,83.225,83.225,138900000.0
2008-11-07 18:21:00,83.225,83.265,83.185,83.2,125000000.0
2008-11-07 18:22:00,83.195,83.23,83.12,83.175,121000000.0
2008-11-07 18:23:00,83.17,83.26,83.155,83.225,123700000.0
2008-11-07 18:24:00,83.22,83.26,83.21,83.215,119100000.0
2008-11-07 18:25:00,83.21,83.215,83.135,83.15,94100000.0
2008-11-07 18:26:00,83.145,83.165,83.125,83.13,119700000.0
2008-11-07 18:27:00,83.13,83.14,83.085,83.12,104000000.0
2008-11-07 18:28:00,83.12,83.14,83.085,83.1,79400000.0
2008-11-07 18:29:00,83.095,83.125,83.095,83.115,123900000.0
2008-11-07 18:30:00,83.115,83.165,83.095,83.125,158600000.0
2008-11-07 18:31:00,83.13,83.195,83.12,83.195,167200000.0
2008-11-07 18:32:00,83.2,83.3,83.175,83.3,166200000.0
2008-11-07 18:33:00,83.3,83.305,83.24,83.265,160500000.0
2008-11-07 18:34:00,83.265,83.33,83.245,83.325,112200000.0
2008-11-07 18:35:00,83.325,83.345,83.28,83.32,109600000.0
2008-11-07 18:36:00,83.315,83.405,83.315,83.375,126400000.0
2008-11-07 18:37:00,83.375,83.485,83.36,83.455,143100000.0
2008-11-07 18:38:00,83.455,83.465,83.385,83.4,124200000.0
2008-11-07 18:39:00,83.395,83.44,83.345,83.355,116800000.0
2008-11-07 18:40:00,83.355,83.355,83.255,83.26,108300000.0
2008-11-07 18:41:00,83.27,83.365,83.265,83.325,96600000.0
2008-11-07 18:42:00,83.33,83.335,83.285,83.295,62800000.0
2008-11-07 18:43:00,83.295,83.36,83.28,83.355,84900000.0
2008-11-07 18:44:00,83.35,83.405,83.345,83.395,165300000.0
2008-11-07 18:45:00,83.395,83.42,83.34,83.365,146900000.0
2008-11-07 18:46:00,83.37,83.405,83.37,83.38,103100000.0
2008-11-07 18:47:00,83.38,83.405,83.36,83.365,146400000.0
2008-11-07 18:48:00,83.375,83.475,83.375,83.405,141300000.0
2008-11-07 18:49:00,83.395,83.425,83.36,83.4,171500000.0
2008-11-07 18:50:00,83.385,83.4,83.355,83.36,128700000.0
2008-11-07 18:51:00,83.36,83.365,83.265,83.27,145000000.0
2008-11-07 18:52:00,83.265,83.275,83.185,83.2,131900000.0
2008-11-07 18:53:00,83.195,83.52,83.195,83.395,164200000.0
2008-11-07 18:54:00,83.395,83.44,83.29,83.405,158760000.0
2008-11-07 18:55:00,83.405,83.415,83.37,83.385,92800000.0
2008-11-07 18:56:00,83.385,83.46,83.34,83.385,158900000.0
2008-11-07 18:57:00,83.385,83.435,83.38,83.385,148700000.0
2008-11-07 18:58:00,83.38,83.47,83.38,83.465,137300000.0
2008-11-07 18:59:00,83.46,83.495,83.42,83.43,124100000.0
2008-11-07 19:00:00,83.42,83.49,83.415,83.45,102200000.0
2008-11-07 19:01:00,83.44,83.44,83.405,83.41,40600000.0
2008-11-07 19:02:00,83.405,83.435,83.4,83.435,58800000.0
2008-11-07 19:03:00,83.43,83.535,83.43,83.53,72800000.0
2008-11-07 19:04:00,83.53,83.565,83.515,83.55,81000000.0
2008-11-07 19:05:00,83.55,83.595,83.55,83.565,82600000.0
2008-11-07 19:06:00,83.56,83.585,83.515,83.515,77800000.0
2008-11-07 19:07:00,83.515,83.53,83.49,83.5,79000000.0
2008-11-07 19:08:00,83.49,83.5,83.465,83.48,84800000.0
2008-11-07 19:09:00,83.48,83.48,83.405,83.405,75200000.0
2008-11-07 19:10:00,83.405,83.41,83.375,83.4,89000000.0
2008-11-07 19:11:00,83.395,83.4,83.32,83.345,72000000.0
2008-11-07 19:12:00,83.345,83.385,83.345,83.35,56800000.0
2008-11-07 19:13:00,83.345,83.37,83.295,83.36,254400000.0
2008-11-07 19:14:00,83.36,83.36,83.32,83.33,55600000.0
2008-11-07 19:15:00,83.33,83.37,83.32,83.335,83000000.0
2008-11-07 19:16:00,83.34,83.34,83.22,83.22,147400000.0
2008-11-07 19:17:00,83.22,83.245,83.16,83.185,129200000.0
2008-11-07 19:18:00,83.185,83.195,83.115,83.155,104200000.0
2008-11-07 19:19:00,83.16,83.2,83.155,83.17,115000000.0
2008-11-07 19:20:00,83.17,83.23,83.17,83.205,131400000.0
2008-11-07 19:21:00,83.215,83.225,83.17,83.17,100800000.0
2008-11-07 19:22:00,83.17,83.195,83.13,83.175,70200000.0
2008-11-07 19:23:00,83.18,83.245,83.17,83.225,119600000.0
2008-11-07 19:24:00,83.225,83.28,83.225,83.25,115400000.0
2008-11-07 19:25:00,83.25,83.28,83.245,83.275,55800000.0
2008-11-07 19:26:00,83.27,83.325,83.27,83.32,57200000.0
2008-11-07 19:27:00,83.315,83.35,83.275,83.275,93800000.0
2008-11-07 19:28:00,83.275,83.305,83.22,83.22,115700000.0
2008-11-07 19:29:00,83.235,83.245,83.175,83.2,108600000.0
2008-11-07 19:30:00,83.2,83.245,83.185,83.215,103800000.0
2008-11-07 19:31:00,83.22,83.235,83.165,83.17,110000000.0
2008-11-07 19:32:00,83.17,83.205,83.135,83.17,122600000.0
2008-11-07 19:33:00,83.17,83.19,83.11,83.12,111400000.0
2008-11-07 19:34:00,83.12,83.14,83.11,83.125,104200000.0
2008-11-07 19:35:00,83.13,83.135,83.105,83.135,60000000.0
2008-11-07 19:36:00,83.135,83.205,83.125,83.2,73600000.0
2008-11-07 19:37:00,83.2,83.26,83.2,83.23,77000000.0
2008-11-07 19:38:00,83.22,83.25,83.22,83.22,38000000.0
2008-11-07 19:39:00,83.225,83.235,83.205,83.225,49000000.0
2008-11-07 19:40:00,83.235,83.315,83.22,83.28,91000000.0
2008-11-07 19:41:00,83.28,83.32,83.265,83.305,109200000.0
2008-11-07 19:42:00,83.305,83.345,83.295,83.345,78200000.0
2008-11-07 19:43:00,83.34,83.365,83.305,83.315,74000000.0
2008-11-07 19:44:00,83.32,83.32,83.305,83.315,44800000.0
2008-11-07 19:45:00,83.32,83.355,83.305,83.33,61200000.0
2008-11-07 19:46:00,83.33,83.335,83.295,83.305,89000000.0
2008-11-07 19:47:00,83.305,83.315,83.29,83.29,39800000.0
2008-11-07 19:48:00,83.285,83.285,83.23,83.24,84800000.0
2008-11-07 19:49:00,83.235,83.26,83.22,83.225,51400000.0
2008-11-07 19:50:00,83.225,83.29,83.19,83.19,116600000.0
2008-11-07 19:51:00,83.185,83.215,83.15,83.18,74800000.0
2008-11-07 19:52:00,83.185,83.19,83.135,83.155,83600000.0
2008-11-07 19:53:00,83.165,83.205,83.165,83.185,89800000.0
2008-11-07 19:54:00,83.18,83.185,83.17,83.17,52400000.0
2008-11-07 19:55:00,83.17,83.195,83.16,83.195,62600000.0
2008-11-07 19:56:00,83.195,83.235,83.185,83.205,82000000.0
2008-11-07 19:57:00,83.21,83.325,83.205,83.275,92200000.0
2008-11-07 19:58:00,83.28,83.28,83.22,83.23,66200000.0
2008-11-07 19:59:00,83.225,83.26,83.22,83.235,77400000.0
2008-11-07 20:00:00,83.24,83.26,83.23,83.245,60400000.0
2008-11-07 20:01:00,83.24,83.305,83.24,83.295,70600000.0
2008-11-07 20:02:00,83.3,83.3,83.275,83.28,29000000.0
2008-11-07 20:03:00,83.28,83.28,83.25,83.265,51200000.0
2008-11-07 20:04:00,83.265,83.3,83.25,83.26,71000000.0
2008-11-07 20:05:00,83.26,83.325,83.245,83.285,81400000.0
2008-11-07 20:06:00,83.29,83.305,83.275,83.29,61200000.0
2008-11-07 20:07:00,83.29,83.305,83.28,83.285,82000000.0
2008-11-07 20:08:00,83.285,83.29,83.2,83.2,62400000.0
2008-11-07 20:09:00,83.2,83.235,83.195,83.23,58400000.0
2008-11-07 20:10:00,83.23,83.25,83.205,83.215,56300000.0
2008-11-07 20:11:00,83.215,83.225,83.215,83.22,22800000.0
2008-11-07 20:12:00,83.22,83.235,83.21,83.22,43000000.0
2008-11-07 20:13:00,83.22,83.265,83.215,83.265,54400000.0
2008-11-07 20:14:00,83.265,83.28,83.255,83.255,34400000.0
2008-11-07 20:15:00,83.255,83.27,83.25,83.265,33400000.0
2008-11-07 20:16:00,83.265,83.28,83.22,83.235,59400000.0
2008-11-07 20:17:00,83.23,83.29,83.21,83.285,65700000.0
2008-11-07 20:18:00,83.29,83.315,83.245,83.31,92800000.0
2008-11-07 20:19:00,83.305,83.31,83.265,83.265,82400000.0
2008-11-07 20:20:00,83.26,83.29,83.235,83.29,56400000.0
2008-11-07 20:21:00,83.295,83.295,83.265,83.285,34600000.0
2008-11-07 20:22:00,83.295,83.3,83.285,83.29,29200000.0
2008-11-07 20:23:00,83.29,83.295,83.26,83.26,34600000.0
2008-11-07 20:24:00,83.275,83.28,83.22,83.225,47800000.0
2008-11-07 20:25:00,83.23,83.275,83.23,83.245,47400000.0
2008-11-07 20:26:00,83.25,83.26,83.22,83.25,51800000.0
2008-11-07 20:27:00,83.265,83.3,83.235,83.295,83400000.0
2008-11-07 20:28:00,83.29,83.29,83.25,83.28,71000000.0
2008-11-07 20:29:00,83.285,83.325,83.28,83.325,61800000.0
2008-11-07 20:30:00,83.32,83.35,83.315,83.32,102200000.0
2008-11-07 20:31:00,83.315,83.32,83.275,83.28,47000000.0
2008-11-07 20:32:00,83.285,83.285,83.225,83.23,57800000.0
2008-11-07 20:33:00,83.23,83.275,83.215,83.26,75000000.0
2008-11-07 20:34:00,83.25,83.285,83.25,83.25,89600000.0
2008-11-07 20:35:00,83.245,83.27,83.22,83.26,66400000.0
2008-11-07 20:36:00,83.26,83.265,83.22,83.225,53400000.0
2008-11-07 20:37:00,83.22,83.225,83.195,83.2,59600000.0
2008-11-07 20:38:00,83.205,83.295,83.19,83.28,202199996.0
2008-11-07 20:39:00,83.28,83.295,83.255,83.26,61600000.0
2008-11-07 20:40:00,83.255,83.255,83.22,83.235,73200000.0
2008-11-07 20:41:00,83.24,83.24,83.215,83.23,65000000.0
2008-11-07 20:42:00,83.225,83.225,83.205,83.215,82000000.0
2008-11-07 20:43:00,83.215,83.23,83.175,83.175,71400000.0
2008-11-07 20:44:00,83.17,83.205,83.16,83.19,125000000.0
2008-11-07 20:45:00,83.185,83.22,83.165,83.22,83200000.0
2008-11-07 20:46:00,83.225,83.255,83.215,83.25,67000000.0
2008-11-07 20:47:00,83.25,83.28,83.24,83.28,65200000.0
2008-11-07 20:48:00,83.28,83.32,83.27,83.285,106400000.0
2008-11-07 20:49:00,83.29,83.335,83.285,83.32,83600000.0
2008-11-07 20:50:00,83.315,83.34,83.305,83.32,50400000.0
2008-11-07 20:51:00,83.315,83.335,83.3,83.325,70600000.0
2008-11-07 20:52:00,83.325,83.4,83.325,83.355,90600000.0
2008-11-07 20:53:00,83.36,83.365,83.33,83.34,387800012.0
2008-11-07 20:54:00,83.335,83.335,83.29,83.325,413800015.0
2008-11-07 20:55:00,83.315,83.34,83.315,83.34,43400000.0
2008-11-07 20:56:00,83.34,83.345,83.32,83.34,54200000.0
2008-11-07 20:57:00,83.34,83.39,83.34,83.375,60200000.0
2008-11-07 20:58:00,83.375,83.395,83.36,83.39,50800000.0
2008-11-07 20:59:00,83.4,83.4,83.33,83.395,90000000.0
2008-11-07 21:00:00,83.395,83.4,83.335,83.34,87000000.0
2008-11-07 21:01:00,83.34,83.37,83.29,83.35,111000000.0
2008-11-07 21:02:00,83.355,83.415,83.35,83.39,89400000.0
2008-11-07 21:03:00,83.39,83.435,83.385,83.39,108200000.0
2008-11-07 21:04:00,83.39,83.42,83.39,83.405,81200000.0
2008-11-07 21:05:00,83.415,83.43,83.345,83.345,93800000.0
2008-11-07 21:06:00,83.345,83.375,83.33,83.365,52400000.0
2008-11-07 21:07:00,83.365,83.365,83.32,83.325,97600000.0
2008-11-07 21:08:00,83.325,83.335,83.3,83.31,70600000.0
2008-11-07 21:09:00,83.305,83.325,83.285,83.305,73200000.0
2008-11-07 21:10:00,83.305,83.31,83.285,83.295,67600000.0
2008-11-07 21:11:00,83.29,83.335,83.29,83.315,63800000.0
2008-11-07 21:12:00,83.315,83.325,83.3,83.31,51600000.0
2008-11-07 21:13:00,83.3,83.35,83.3,83.315,70000000.0
2008-11-07 21:14:00,83.315,83.34,83.31,83.315,38600000.0
2008-11-07 21:15:00,83.315,83.35,83.305,83.35,80800000.0
2008-11-07 21:16:00,83.355,83.4,83.35,83.4,66600000.0
2008-11-07 21:17:00,83.4,83.425,83.37,83.37,60400000.0
2008-11-07 21:18:00,83.365,83.375,83.36,83.37,114600000.0
2008-11-07 21:19:00,83.37,83.375,83.36,83.365,100200000.0
2008-11-07 21:20:00,83.375,83.39,83.37,83.375,32800000.0
2008-11-07 21:21:00,83.37,83.405,83.36,83.395,95600000.0
2008-11-07 21:22:00,83.395,83.395,83.34,83.35,60600000.0
2008-11-07 21:23:00,83.355,83.375,83.35,83.355,32600000.0
2008-11-07 21:24:00,83.355,83.385,83.315,83.315,51800000.0
2008-11-07 21:25:00,83.315,83.325,83.29,83.315,76800000.0
2008-11-07 21:26:00,83.32,83.325,83.315,83.315,33800000.0
2008-11-07 21:27:00,83.33,83.345,83.325,83.335,25600000.0
2008-11-07 21:28:00,83.34,83.355,83.33,83.355,37800000.0
2008-11-07 21:29:00,83.35,83.355,83.335,83.345,42000000.0
2008-11-07 21:30:00,83.35,83.4,83.35,83.39,38200000.0
2008-11-07 21:31:00,83.39,83.415,83.38,83.405,69800000.0
2008-11-07 21:32:00,83.41,83.41,83.395,83.405,29600000.0
2008-11-07 21:33:00,83.4,83.41,83.39,83.405,23200000.0
2008-11-07 21:34:00,83.405,83.435,83.405,83.42,29200000.0
2008-11-07 21:35:00,83.425,83.43,83.415,83.42,57000000.0
2008-11-07 21:36:00,83.415,83.415,83.375,83.405,64400000.0
2008-11-07 21:37:00,83.405,83.42,83.39,83.39,61000000.0
2008-11-07 21:38:00,83.4,83.415,83.385,83.39,63200000.0
2008-11-07 21:39:00,83.395,83.54,83.385,83.54,103000000.0
2008-11-07 21:40:00,83.54,83.565,83.51,83.53,140200000.0
2008-11-07 21:41:00,83.54,83.61,83.525,83.57,91000000.0
2008-11-07 21:42:00,83.57,83.685,83.56,83.63,133400000.0
2008-11-07 21:43:00,83.625,83.63,83.515,83.525,152399998.0
2008-11-07 21:44:00,83.53,83.545,83.51,83.535,55800000.0
2008-11-07 21:45:00,83.53,83.575,83.52,83.555,60000000.0
2008-11-07 21:46:00,83.555,83.6,83.535,83.6,78000000.0
2008-11-07 21:47:00,83.605,83.63,83.595,83.62,81600000.0
2008-11-07 21:48:00,83.62,83.645,83.615,83.635,64400000.0
2008-11-07 21:49:00,83.64,83.64,83.58,83.58,63800000.0
2008-11-07 21:50:00,83.58,83.595,83.53,83.56,93000000.0
2008-11-07 21:51:00,83.56,83.625,83.525,83.61,91500000.0
2008-11-07 21:52:00,83.61,83.655,83.575,83.64,84400000.0
2008-11-07 21:53:00,83.645,83.655,83.52,83.53,136200000.0
2008-11-07 21:54:00,83.53,83.53,83.19,83.52,144200000.0
2008-11-07 21:55:00,83.505,83.505,83.265,83.37,445600007.0
2008-11-07 21:56:00,83.37,83.505,83.365,83.445,119800000.0
2008-11-07 21:57:00,83.44,83.46,83.425,83.425,105200000.0
2008-11-07 21:58:00,83.435,83.435,83.315,83.34,135900000.0
2008-11-07 21:59:00,83.345,83.4,83.27,83.27,179600000.0
2008-11-07 22:00:00,83.27,83.33,83.23,83.275,312000009.0
2008-11-07 22:01:00,83.265,83.32,83.265,83.295,122800000.0
2008-11-07 22:02:00,83.29,83.36,83.275,83.33,73200000.0
2008-11-07 22:03:00,83.335,83.36,83.325,83.335,80200000.0
2008-11-07 22:04:00,83.335,83.355,83.28,83.28,75200000.0
2008-11-07 22:05:00,83.28,83.295,83.185,83.185,121600000.0
2008-11-07 22:06:00,83.19,83.275,83.17,83.275,110000000.0
2008-11-07 22:07:00,83.28,83.285,83.245,83.245,80800000.0
2008-11-07 22:08:00,83.25,83.28,83.225,83.25,82000000.0
2008-11-07 22:09:00,83.255,83.345,83.24,83.315,118600000.0
2008-11-07 22:10:00,83.325,83.35,83.31,83.325,75200000.0
2008-11-07 22:11:00,83.315,83.345,83.31,83.315,76800000.0
2008-11-07 22:12:00,83.32,83.445,83.31,83.42,76800000.0
2008-11-07 22:13:00,83.42,83.47,83.345,83.385,106600000.0
2008-11-07 22:14:00,83.375,83.405,83.36,83.375,54800000.0
2008-11-07 22:15:00,83.375,83.435,83.36,83.43,74600000.0
2008-11-07 22:16:00,83.425,83.425,83.4,83.415,30400000.0
2008-11-07 22:17:00,83.43,83.435,83.375,83.375,47400000.0
2008-11-07 22:18:00,83.37,83.39,83.35,83.38,93600000.0
2008-11-07 22:19:00,83.38,83.42,83.34,83.345,82800000.0
2008-11-07 22:20:00,83.335,83.365,83.32,83.345,652600030.0
2008-11-07 22:21:00,83.35,83.36,83.25,83.265,281000012.0
2008-11-07 22:22:00,83.27,83.325,83.22,83.27,89400000.0
2008-11-07 22:23:00,83.265,83.265,83.2,83.2,53400000.0
2008-11-07 22:24:00,83.195,83.28,83.095,83.265,118600000.0
2008-11-07 22:25:00,83.265,83.305,83.23,83.285,86200000.0
2008-11-07 22:26:00,83.29,83.31,83.265,83.28,63800000.0
2008-11-07 22:27:00,83.275,83.285,83.23,83.25,82600000.0
2008-11-07 22:28:00,83.245,83.245,83.19,83.2,105000000.0
2008-11-07 22:29:00,83.21,83.26,83.185,83.24,78800000.0
2008-11-07 22:30:00,83.24,83.25,83.2,83.235,70200000.0
2008-11-07 22:31:00,83.24,83.315,83.24,83.315,54400000.0
2008-11-07 22:32:00,83.335,83.375,83.3,83.37,70400000.0
2008-11-07 22:33:00,83.365,83.405,83.345,83.375,71400000.0
2008-11-07 22:34:00,83.375,83.39,83.275,83.325,100200000.0
2008-11-07 22:35:00,83.33,83.375,83.33,83.36,56600000.0
2008-11-07 22:36:00,83.355,83.355,83.27,83.315,58000000.0
2008-11-07 22:37:00,83.305,83.34,83.29,83.315,65800000.0
2008-11-07 22:38:00,83.295,83.315,83.265,83.29,84500000.0
2008-11-07 22:39:00,83.28,83.305,83.255,83.265,67800000.0
2008-11-07 22:40:00,83.265,83.4,83.265,83.3,97400000.0
2008-11-07 22:41:00,83.3,83.39,83.3,83.32,117800000.0
2008-11-07 22:42:00,83.315,83.345,83.315,83.33,60600000.0
2008-11-07 22:43:00,83.33,83.34,83.28,83.29,69400000.0
2008-11-07 22:44:00,83.29,83.305,83.235,83.29,99400000.0
2008-11-07 22:45:00,83.295,83.325,83.27,83.315,81600000.0
2008-11-07 22:46:00,83.315,83.415,83.305,83.38,87800000.0
2008-11-07 22:47:00,83.375,83.415,83.315,83.405,101700000.0
2008-11-07 22:48:00,83.405,83.415,83.375,83.4,104400000.0
2008-11-07 22:49:00,83.4,83.4,83.365,83.38,46000000.0
2008-11-07 22:50:00,83.38,83.395,83.345,83.37,33200000.0
2008-11-07 22:51:00,83.37,83.38,83.345,83.345,61400000.0
2008-11-07 22:52:00,83.35,83.375,83.335,83.365,48600000.0
2008-11-07 22:53:00,83.375,83.405,83.36,83.395,46000000.0
2008-11-07 22:54:00,83.395,83.46,83.395,83.445,61800000.0
2008-11-07 22:55:00,83.44,83.45,83.415,83.45,43600000.0
2008-11-07 22:56:00,83.465,83.5,83.435,83.485,61400000.0
2008-11-07 22:57:00,83.485,83.52,83.465,83.515,79000000.0
2008-11-07 22:58:00,83.52,83.545,83.505,83.535,34800000.0
2008-11-07 22:59:00,83.54,83.555,83.52,83.555,37000000.0
2008-11-07 23:00:00,83.54,83.54,83.495,83.5,54400000.0
2008-11-07 23:01:00,83.495,83.54,83.495,83.52,34600000.0
2008-11-07 23:02:00,83.52,83.545,83.52,83.545,22300000.0
2008-11-07 23:03:00,83.55,83.565,83.525,83.56,38000000.0
2008-11-07 23:04:00,83.58,83.6,83.56,83.585,38000000.0
2008-11-07 23:05:00,83.585,83.585,83.515,83.535,61400000.0
2008-11-07 23:06:00,83.535,83.535,83.5,83.53,67200000.0
2008-11-07 23:07:00,83.52,83.53,83.495,83.525,35000000.0
2008-11-07 23:08:00,83.52,83.575,83.505,83.525,94800000.0
2008-11-07 23:09:00,83.525,83.545,83.525,83.54,26400000.0
2008-11-07 23:10:00,83.55,83.55,83.54,83.54,14600000.0
2008-11-07 23:11:00,83.55,83.585,83.54,83.555,26800000.0
2008-11-07 23:12:00,83.55,83.555,83.53,83.53,29300000.0
2008-11-07 23:13:00,83.53,83.535,83.495,83.53,31800000.0
2008-11-07 23:14:00,83.53,83.555,83.515,83.53,34200000.0
2008-11-07 23:15:00,83.53,83.53,83.5,83.515,27500000.0
2008-11-07 23:16:00,83.505,83.51,83.385,83.385,48400000.0
2008-11-07 23:17:00,83.42,83.42,83.33,83.34,57600000.0
2008-11-07 23:18:00,83.345,83.43,83.32,83.415,47300000.0
2008-11-07 23:19:00,83.37,83.425,83.35,83.365,42000000.0
2008-11-07 23:20:00,83.365,83.375,83.32,83.365,48000000.0
2008-11-07 23:21:00,83.37,83.39,83.345,83.36,14900000.0
2008-11-07 23:22:00,83.355,83.37,83.345,83.355,35400000.0
2008-11-07 23:23:00,83.355,83.38,83.345,83.365,26400000.0
2008-11-07 23:24:00,83.34,83.365,83.33,83.345,57600000.0
2008-11-07 23:25:00,83.35,83.37,83.345,83.345,34200000.0
2008-11-07 23:26:00,83.35,83.355,83.33,83.34,23000000.0
2008-11-07 23:27:00,83.33,83.355,83.325,83.355,37400000.0
2008-11-07 23:28:00,83.35,83.37,83.335,83.365,24200000.0
2008-11-07 23:29:00,83.35,83.375,83.34,83.355,20000000.0
2008-11-07 23:30:00,83.355,83.38,83.335,83.345,53000000.0
2008-11-07 23:31:00,83.335,83.36,83.335,83.35,30600000.0
2008-11-07 23:32:00,83.355,83.36,83.335,83.34,25200000.0
2008-11-07 23:33:00,83.345,83.375,83.34,83.355,25400000.0
2008-11-07 23:34:00,83.355,83.365,83.35,83.36,30400000.0
2008-11-07 23:35:00,83.365,83.37,83.335,83.355,25400000.0
2008-11-07 23:36:00,83.355,83.37,83.345,83.37,29600000.0
2008-11-07 23:37:00,83.355,83.4,83.35,83.395,26000000.0
2008-11-07 23:38:00,83.39,83.39,83.36,83.36,24200000.0
2008-11-07 23:39:00,83.355,83.37,83.34,83.345,12000000.0
2008-11-07 23:40:00,83.35,83.375,83.35,83.355,18000000.0
2008-11-07 23:41:00,83.365,83.365,83.355,83.355,2000000.0
2008-11-07 23:42:00,83.37,83.38,83.37,83.37,4000000.0
2008-11-07 23:43:00,83.375,83.385,83.365,83.365,11000000.0
2008-11-07 23:44:00,83.37,83.37,83.345,83.345,17000000.0
2008-11-07 23:45:00,83.345,83.36,83.25,83.255,48000000.0
2008-11-07 23:46:00,83.26,83.28,83.255,83.26,31000000.0
2008-11-07 23:47:00,83.26,83.27,83.25,83.25,17000000.0
2008-11-07 23:48:00,83.25,83.27,83.245,83.27,24000000.0
2008-11-07 23:49:00,83.285,83.31,83.285,83.29,11000000.0
2008-11-07 23:50:00,83.285,83.295,83.26,83.26,13000000.0
2008-11-07 23:51:00,83.265,83.295,83.265,83.28,10000000.0
2008-11-07 23:52:00,83.265,83.34,83.26,83.34,25000000.0
2008-11-07 23:53:00,83.33,83.395,83.315,83.395,22000000.0
2008-11-07 23:54:00,83.395,83.395,83.33,83.34,30000000.0
2008-11-07 23:55:00,83.32,83.33,83.305,83.32,20000000.0
2008-11-07 23:56:00,83.335,83.355,83.315,83.315,14000000.0
2008-11-07 23:57:00,83.315,83.325,83.29,83.295,15000000.0
2008-11-07 23:58:00,83.29,83.325,83.29,83.31,12000000.0
2008-11-07 23:59:00,83.315,83.325,83.285,83.305,19000000.0
2008-11-10 00:00:00,84.584,84.6,84.492,84.515,78200000.0
2008-11-10 00:01:00,84.475,84.545,84.46,84.475,26000000.0
2008-11-10 00:02:00,84.48,84.52,84.45,84.475,60000000.0
2008-11-10 00:03:00,84.465,84.485,84.41,84.445,29000000.0
2008-11-10 00:04:00,84.435,84.445,84.385,84.42,32000000.0
2008-11-10 00:05:00,84.425,84.425,84.395,84.42,40000000.0
2008-11-10 00:06:00,84.42,84.43,84.355,84.365,43000000.0
2008-11-10 00:07:00,84.37,84.405,84.34,84.365,25000000.0
2008-11-10 00:08:00,84.355,84.355,84.28,84.345,23000000.0
2008-11-10 00:09:00,84.34,84.365,84.335,84.355,18000000.0
2008-11-10 00:10:00,84.35,84.365,84.335,84.335,9000000.0
2008-11-10 00:11:00,84.34,84.34,84.285,84.31,24000000.0
2008-11-10 00:12:00,84.305,84.305,84.255,84.285,31000000.0
2008-11-10 00:13:00,84.305,84.305,84.275,84.275,7000000.0
2008-11-10 00:14:00,84.27,84.275,84.105,84.125,57000000.0
2008-11-10 00:15:00,84.135,84.165,84.095,84.125,29000000.0
2008-11-10 00:16:00,84.125,84.125,84.08,84.09,17000000.0
2008-11-10 00:17:00,84.08,84.08,84.04,84.04,15000000.0
2008-11-10 00:18:00,84.04,84.05,83.96,83.975,25000000.0
2008-11-10 00:19:00,83.97,84.02,83.915,84.02,71400000.0
2008-11-10 00:20:00,84.035,84.105,83.84,83.94,60800000.0
2008-11-10 00:21:00,83.94,84.005,83.935,84.0,56000000.0
2008-11-10 00:22:00,84.005,84.035,83.965,84.025,58000000.0
2008-11-10 00:23:00,84.02,84.06,84.005,84.035,20000000.0
2008-11-10 00:24:00,84.055,84.1,84.02,84.1,20000000.0
2008-11-10 00:25:00,84.06,84.09,84.045,84.09,7000000.0
2008-11-10 00:26:00,84.09,84.11,84.09,84.11,2000000.0
2008-11-10 00:27:00,84.11,84.115,84.07,84.105,72400000.0
2008-11-10 00:28:00,84.105,84.11,84.04,84.04,40000000.0
2008-11-10 00:29:00,84.045,84.06,83.995,83.995,51600000.0
2008-11-10 00:30:00,83.995,84.0,83.995,84.0,3000000.0
2008-11-10 00:31:00,84.0,84.0,83.965,83.975,23000000.0
2008-11-10 00:32:00,83.97,84.01,83.96,83.985,34600000.0
2008-11-10 00:33:00,83.99,83.99,83.965,83.975,9000000.0
2008-11-10 00:34:00,83.985,83.99,83.89,83.975,20200000.0
2008-11-10 00:35:00,83.96,84.0,83.96,83.985,26600000.0
2008-11-10 00:36:00,83.99,83.995,83.975,83.99,13000000.0
2008-11-10 00:37:00,84.01,84.065,83.98,84.065,28800000.0
2008-11-10 00:38:00,84.05,84.07,84.0,84.0,19800000.0
2008-11-10 00:39:00,84.0,84.07,83.975,84.005,28500000.0
2008-11-10 00:40:00,84.02,84.04,84.02,84.03,26600000.0
2008-11-10 00:41:00,84.04,84.04,84.03,84.04,4000000.0
2008-11-10 00:42:00,84.06,84.085,84.01,84.08,31600000.0
2008-11-10 00:43:00,84.07,84.125,84.06,84.1,36000000.0
2008-11-10 00:44:00,84.1,84.245,84.1,84.19,60000000.0
2008-11-10 00:45:00,84.185,84.26,84.185,84.195,22200000.0
2008-11-10 00:46:00,84.18,84.18,84.125,84.125,2000000.0
2008-11-10 00:47:00,84.16,84.25,84.14,84.25,18800000.0
2008-11-10 00:48:00,84.245,84.28,84.235,84.275,28200000.0
2008-11-10 00:49:00,84.27,84.27,84.2,84.23,16000000.0
2008-11-10 00:50:00,84.235,84.28,84.235,84.275,14000000.0
2008-11-10 00:51:00,84.28,84.285,84.25,84.265,12000000.0
2008-11-10 00:52:00,84.28,84.285,84.175,84.21,24000000.0
2008-11-10 00:53:00,84.225,84.24,84.225,84.24,5000000.0
2008-11-10 00:54:00,84.23,84.24,84.19,84.21,25600000.0
2008-11-10 00:55:00,84.21,84.285,84.185,84.255,49600000.0
2008-11-10 00:56:00,84.26,84.27,84.215,84.22,30000000.0
2008-11-10 00:57:00,84.25,84.27,84.165,84.165,13200000.0
2008-11-10 00:58:00,84.17,84.24,84.17,84.215,17600000.0
2008-11-10 00:59:00,84.22,84.25,84.15,84.235,26240000.0
2008-11-10 01:00:00,84.225,84.28,84.12,84.25,55960000.0
2008-11-10 01:01:00,84.25,84.27,84.14,84.25,71360000.0
2008-11-10 01:02:00,84.255,84.275,84.105,84.255,37840000.0
2008-11-10 01:03:00,84.255,84.405,84.24,84.33,103300000.0
2008-11-10 01:04:00,84.345,84.375,84.33,84.34,40800000.0
2008-11-10 01:05:00,84.345,84.37,84.325,84.365,10000000.0
2008-11-10 01:06:00,84.365,84.375,84.35,84.37,20000000.0
2008-11-10 01:07:00,84.37,84.37,84.28,84.305,37000000.0
2008-11-10 01:08:00,84.31,84.37,84.295,84.355,34200000.0
2008-11-10 01:09:00,84.35,84.365,84.34,84.34,12000000.0
2008-11-10 01:10:00,84.345,84.355,84.315,84.335,48200000.0
2008-11-10 01:11:00,84.335,84.345,84.3,84.34,44500000.0
2008-11-10 01:12:00,84.35,84.35,84.28,84.285,10900000.0
2008-11-10 01:13:00,84.285,84.285,84.28,84.28,4800000.0
2008-11-10 01:14:00,84.29,84.29,84.29,84.29,1500000.0
2008-11-10 01:15:00,84.29,84.29,84.26,84.26,13200000.0
2008-11-10 01:16:00,84.26,84.26,84.26,84.26,7000000.0
2008-11-10 01:17:00,84.26,84.26,84.235,84.245,12000000.0
2008-11-10 01:18:00,84.25,84.285,84.245,84.285,18000000.0
2008-11-10 01:19:00,84.28,84.325,84.28,84.325,17000000.0
2008-11-10 01:20:00,84.305,84.41,84.305,84.375,52000000.0
2008-11-10 01:21:00,84.375,84.405,84.18,84.4,41600000.0
2008-11-10 01:22:00,84.405,84.435,84.39,84.4,20000000.0
2008-11-10 01:23:00,84.405,84.44,84.33,84.435,60000000.0
2008-11-10 01:24:00,84.435,84.435,84.39,84.415,30000000.0
2008-11-10 01:25:00,84.41,84.425,84.33,84.38,57000000.0
2008-11-10 01:26:00,84.385,84.385,84.375,84.38,7000000.0
2008-11-10 01:27:00,84.375,84.375,84.355,84.36,18000000.0
2008-11-10 01:28:00,84.355,84.365,84.28,84.33,55000000.0
2008-11-10 01:29:00,84.325,84.325,84.075,84.22,61400000.0
2008-11-10 01:30:00,84.205,84.24,84.15,84.165,71800000.0
2008-11-10 01:31:00,84.165,84.175,84.05,84.165,36000000.0
2008-11-10 01:32:00,84.17,84.175,84.12,84.135,24000000.0
2008-11-10 01:33:00,84.13,84.14,84.105,84.11,34000000.0
2008-11-10 01:34:00,84.125,84.135,84.08,84.135,49100000.0
2008-11-10 01:35:00,84.13,84.135,84.095,84.115,39000000.0
2008-11-10 01:36:00,84.12,84.12,84.05,84.105,73000000.0
2008-11-10 01:37:00,84.105,84.105,84.055,84.06,73800000.0
2008-11-10 01:38:00,84.055,84.06,84.0,84.01,43800000.0
2008-11-10 01:39:00,84.005,84.035,83.985,84.0,69200000.0
2008-11-10 01:40:00,83.995,84.01,83.975,83.99,58000000.0
2008-11-10 01:41:00,83.995,84.02,83.985,84.01,59400000.0
2008-11-10 01:42:00,84.02,84.03,83.99,83.995,30000000.0
2008-11-10 01:43:00,84.005,84.015,83.99,84.005,45400000.0
2008-11-10 01:44:00,84.0,84.01,83.945,83.965,51000000.0
2008-11-10 01:45:00,83.96,84.045,83.94,84.015,78400000.0
2008-11-10 01:46:00,84.015,84.06,84.005,84.025,39600000.0
2008-11-10 01:47:00,84.04,84.14,83.985,84.135,106060000.0
2008-11-10 01:48:00,84.13,84.145,84.1,84.13,69260000.0
2008-11-10 01:49:00,84.135,84.14,84.115,84.135,34000000.0
2008-11-10 01:50:00,84.13,84.135,84.12,84.13,12000000.0
2008-11-10 01:51:00,84.13,84.145,84.11,84.145,49000000.0
2008-11-10 01:52:00,84.145,84.175,84.055,84.175,56640000.0
2008-11-10 01:53:00,84.175,84.185,84.09,84.165,55540000.0
2008-11-10 01:54:00,84.16,84.18,84.05,84.05,19560000.0
2008-11-10 01:55:00,83.91,84.195,83.91,84.145,65600000.0
2008-11-10 01:56:00,84.165,84.18,84.055,84.15,54300000.0
2008-11-10 01:57:00,84.15,84.23,83.92,84.21,54500000.0
2008-11-10 01:58:00,84.145,84.165,84.125,84.165,23000000.0
2008-11-10 01:59:00,84.17,84.24,84.16,84.22,37200000.0
2008-11-10 02:00:00,84.22,84.23,84.21,84.215,28000000.0
2008-11-10 02:01:00,84.215,84.215,84.14,84.155,44000000.0
2008-11-10 02:02:00,84.155,84.17,84.145,84.155,37000000.0
2008-11-10 02:03:00,84.155,84.24,84.1,84.23,51000000.0
2008-11-10 02:04:00,84.225,84.245,84.2,84.245,61000000.0
2008-11-10 02:05:00,84.245,84.245,84.185,84.19,55700000.0
2008-11-10 02:06:00,84.19,84.19,84.1,84.14,77300000.0
2008-11-10 02:07:00,84.14,84.195,84.14,84.19,137200000.0
2008-11-10 02:08:00,84.195,84.24,84.165,84.23,123400000.0
2008-11-10 02:09:00,84.235,84.3,84.185,84.27,62200000.0
2008-11-10 02:10:00,84.275,84.275,84.18,84.24,46200000.0
2008-11-10 02:11:00,84.195,84.245,84.18,84.215,47600000.0
2008-11-10 02:12:00,84.22,84.235,84.19,84.205,32000000.0
2008-11-10 02:13:00,84.21,84.21,84.16,84.16,355200000.0
2008-11-10 02:14:00,84.16,84.265,84.16,84.225,87600000.0
2008-11-10 02:15:00,84.23,84.28,84.17,84.275,75900000.0
2008-11-10 02:16:00,84.27,84.36,84.265,84.32,92500000.0
2008-11-10 02:17:00,84.315,84.38,84.31,84.375,62300000.0
2008-11-10 02:18:00,84.375,84.38,84.335,84.335,77400000.0
2008-11-10 02:19:00,84.335,84.35,84.27,84.335,129100000.0
2008-11-10 02:20:00,84.335,84.335,84.31,84.325,44300000.0
2008-11-10 02:21:00,84.325,84.42,84.32,84.415,84700000.0
2008-11-10 02:22:00,84.41,84.47,84.335,84.46,105400000.0
2008-11-10 02:23:00,84.46,84.46,84.4,84.415,64300000.0
2008-11-10 02:24:00,84.415,84.475,84.405,84.445,50400000.0
2008-11-10 02:25:00,84.45,84.485,84.42,84.425,100500000.0
2008-11-10 02:26:00,84.43,84.43,84.37,84.37,122300000.0
2008-11-10 02:27:00,84.37,84.415,84.37,84.39,88800000.0
2008-11-10 02:28:00,84.39,84.41,84.36,84.37,111000000.0
2008-11-10 02:29:00,84.37,84.37,84.37,84.37,231000000.0
2008-11-10 02:30:00,84.37,84.38,84.37,84.38,308400000.0
2008-11-10 02:31:00,84.38,84.41,84.37,84.39,46100000.0
2008-11-10 02:32:00,84.395,84.395,84.37,84.38,51400000.0
2008-11-10 02:33:00,84.385,84.385,84.35,84.36,296400002.0
2008-11-10 02:34:00,84.37,84.37,84.36,84.37,108000000.0
2008-11-10 02:35:00,84.37,84.43,84.37,84.43,183200000.0
2008-11-10 02:36:00,84.44,84.475,84.385,84.45,32300000.0
2008-11-10 02:37:00,84.45,84.455,84.405,84.45,46100000.0
2008-11-10 02:38:00,84.455,84.515,84.37,84.495,84300000.0
2008-11-10 02:39:00,84.51,84.52,84.43,84.49,74700000.0
2008-11-10 02:40:00,84.455,84.5,84.445,84.465,85800000.0
2008-11-10 02:41:00,84.465,84.58,84.465,84.565,102900000.0
2008-11-10 02:42:00,84.56,84.62,84.555,84.565,72000000.0
2008-11-10 02:43:00,84.56,84.56,84.48,84.54,98300000.0
2008-11-10 02:44:00,84.54,84.57,84.535,84.555,62600000.0
2008-11-10 02:45:00,84.55,84.55,84.52,84.545,71100000.0
2008-11-10 02:46:00,84.545,84.55,84.54,84.54,20000000.0
2008-11-10 02:47:00,84.54,84.54,84.47,84.475,34100000.0
2008-11-10 02:48:00,84.48,84.505,84.45,84.455,72600000.0
2008-11-10 02:49:00,84.46,84.49,84.45,84.485,78700000.0
2008-11-10 02:50:00,84.485,84.52,84.485,84.495,59500000.0
2008-11-10 02:51:00,84.495,84.505,84.47,84.485,106900000.0
2008-11-10 02:52:00,84.485,84.495,84.455,84.46,47400000.0
2008-11-10 02:53:00,84.465,84.49,84.45,84.485,85500000.0
2008-11-10 02:54:00,84.49,84.505,84.475,84.505,56100000.0
2008-11-10 02:55:00,84.505,84.515,84.48,84.495,81100000.0
2008-11-10 02:56:00,84.5,84.55,84.48,84.515,108300000.0
2008-11-10 02:57:00,84.525,84.57,84.525,84.565,34000000.0
2008-11-10 02:58:00,84.565,84.565,84.54,84.55,45000000.0
2008-11-10 02:59:00,84.55,84.57,84.53,84.53,44100000.0
2008-11-10 03:00:00,84.53,84.535,84.52,84.53,29600000.0
2008-11-10 03:01:00,84.53,84.555,84.51,84.515,74600000.0
2008-11-10 03:02:00,84.52,84.52,84.48,84.48,58000000.0
2008-11-10 03:03:00,84.49,84.495,84.45,84.49,79700000.0
2008-11-10 03:04:00,84.49,84.495,84.45,84.475,76900000.0
2008-11-10 03:05:00,84.47,84.47,84.45,84.465,59500000.0
2008-11-10 03:06:00,84.465,84.54,84.45,84.525,92200000.0
2008-11-10 03:07:00,84.53,84.575,84.515,84.54,97800000.0
2008-11-10 03:08:00,84.545,84.59,84.54,84.56,80500000.0
2008-11-10 03:09:00,84.56,84.56,84.535,84.545,35600000.0
2008-11-10 03:10:00,84.54,84.55,84.5,84.5,49000000.0
2008-11-10 03:11:00,84.51,84.53,84.49,84.515,75500000.0
2008-11-10 03:12:00,84.51,84.52,84.46,84.465,99300000.0
2008-11-10 03:13:00,84.46,84.465,84.435,84.445,47200000.0
2008-11-10 03:14:00,84.465,84.535,84.445,84.46,108700000.0
2008-11-10 03:15:00,84.455,84.485,84.445,84.485,51200000.0
2008-11-10 03:16:00,84.48,84.485,84.45,84.455,57000000.0
2008-11-10 03:17:00,84.455,84.465,84.43,84.46,62000000.0
2008-11-10 03:18:00,84.465,84.49,84.445,84.445,33000000.0
2008-11-10 03:19:00,84.445,84.465,84.42,84.42,93600000.0
2008-11-10 03:20:00,84.425,84.465,84.42,84.455,59800000.0
2008-11-10 03:21:00,84.455,84.46,84.42,84.45,64200000.0
2008-11-10 03:22:00,84.45,84.45,84.42,84.42,80300000.0
2008-11-10 03:23:00,84.42,84.425,84.42,84.42,20900000.0
2008-11-10 03:24:00,84.42,84.42,84.42,84.42,32200000.0
2008-11-10 03:25:00,84.42,84.425,84.42,84.42,44700000.0
2008-11-10 03:26:00,84.42,84.42,84.42,84.42,25600000.0
2008-11-10 03:27:00,84.42,84.445,84.42,84.435,60100000.0
2008-11-10 03:28:00,84.435,84.44,84.435,84.44,21800000.0
2008-11-10 03:29:00,84.44,84.465,84.44,84.445,58000000.0
2008-11-10 03:30:00,84.445,84.445,84.435,84.435,26200000.0
2008-11-10 03:31:00,84.44,84.44,84.425,84.425,8000000.0
2008-11-10 03:32:00,84.42,84.425,84.42,84.42,13900000.0
2008-11-10 03:33:00,84.42,84.455,84.42,84.43,32700000.0
2008-11-10 03:34:00,84.43,84.44,84.43,84.435,14200000.0
2008-11-10 03:35:00,84.435,84.475,84.435,84.475,43300000.0
2008-11-10 03:36:00,84.475,84.515,84.45,84.495,49100000.0
2008-11-10 03:37:00,84.49,84.535,84.425,84.445,57000000.0
2008-11-10 03:38:00,84.505,84.55,84.44,84.535,43000000.0
2008-11-10 03:39:00,84.535,84.555,84.46,84.49,77900000.0
2008-11-10 03:40:00,84.49,84.535,84.45,84.535,47400000.0
2008-11-10 03:41:00,84.535,84.54,84.47,84.515,45200000.0
2008-11-10 03:42:00,84.52,84.53,84.43,84.47,70800000.0
2008-11-10 03:43:00,84.465,84.505,84.43,84.46,58600000.0
2008-11-10 03:44:00,84.455,84.455,84.42,84.435,38900000.0
2008-11-10 03:45:00,84.44,84.45,84.43,84.43,11000000.0
2008-11-10 03:46:00,84.435,84.435,84.42,84.42,29500000.0
2008-11-10 03:47:00,84.42,84.425,84.365,84.365,80900000.0
2008-11-10 03:48:00,84.38,84.395,84.34,84.35,82000000.0
2008-11-10 03:49:00,84.35,84.39,84.35,84.37,31000000.0
2008-11-10 03:50:00,84.375,84.395,84.36,84.385,56000000.0
2008-11-10 03:51:00,84.395,84.41,84.375,84.375,60000000.0
2008-11-10 03:52:00,84.375,84.395,84.37,84.395,32000000.0
2008-11-10 03:53:00,84.39,84.405,84.38,84.39,68000000.0
2008-11-10 03:54:00,84.395,84.4,84.34,84.345,63000000.0
2008-11-10 03:55:00,84.345,84.395,84.345,84.395,42900000.0
2008-11-10 03:56:00,84.4,84.405,84.375,84.38,40200000.0
2008-11-10 03:57:00,84.375,84.39,84.365,84.365,38000000.0
2008-11-10 03:58:00,84.365,84.4,84.35,84.37,76400000.0
2008-11-10 03:59:00,84.375,84.395,84.375,84.39,43000000.0
2008-11-10 04:00:00,84.395,84.405,84.37,84.375,48000000.0
2008-11-10 04:01:00,84.38,84.435,84.36,84.415,90400000.0
2008-11-10 04:02:00,84.42,84.42,84.36,84.37,69900000.0
2008-11-10 04:03:00,84.37,84.395,84.34,84.34,46000000.0
2008-11-10 04:04:00,84.335,84.34,84.245,84.315,48100000.0
2008-11-10 04:05:00,84.325,84.42,84.32,84.395,32000000.0
2008-11-10 04:06:00,84.405,84.405,84.36,84.37,67000000.0
2008-11-10 04:07:00,84.365,84.37,84.345,84.345,50200000.0
2008-11-10 04:08:00,84.35,84.355,84.305,84.345,63400000.0
2008-11-10 04:09:00,84.34,84.395,84.325,84.345,39300000.0
2008-11-10 04:10:00,84.33,84.335,84.33,84.33,19400000.0
2008-11-10 04:11:00,84.335,84.41,84.335,84.39,76800000.0
2008-11-10 04:12:00,84.385,84.41,84.385,84.405,38000000.0
2008-11-10 04:13:00,84.4,84.45,84.38,84.45,57000000.0
2008-11-10 04:14:00,84.5,84.5,84.445,84.465,57200000.0
2008-11-10 04:15:00,84.475,84.53,84.46,84.505,38000000.0
2008-11-10 04:16:00,84.5,84.53,84.5,84.5,26000000.0
2008-11-10 04:17:00,84.505,84.52,84.5,84.5,15000000.0
2008-11-10 04:18:00,84.495,84.505,84.46,84.465,17000000.0
2008-11-10 04:19:00,84.49,84.49,84.435,84.435,44000000.0
2008-11-10 04:20:00,84.43,84.47,84.4,84.4,50000000.0
2008-11-10 04:21:00,84.405,84.41,84.39,84.395,52000000.0
2008-11-10 04:22:00,84.395,84.415,84.39,84.405,45000000.0
2008-11-10 04:23:00,84.395,84.41,84.38,84.405,29200000.0
2008-11-10 04:24:00,84.405,84.41,84.39,84.39,39000000.0
2008-11-10 04:25:00,84.395,84.41,84.39,84.4,51300000.0
2008-11-10 04:26:00,84.4,84.415,84.4,84.41,22000000.0
2008-11-10 04:27:00,84.405,84.405,84.39,84.39,27700000.0
2008-11-10 04:28:00,84.39,84.405,84.39,84.405,30100000.0
2008-11-10 04:29:00,84.405,84.47,84.405,84.47,36000000.0
2008-11-10 04:30:00,84.465,84.485,84.465,84.475,43000000.0
2008-11-10 04:31:00,84.48,84.49,84.47,84.47,37000000.0
2008-11-10 04:32:00,84.47,84.485,84.455,84.475,55000000.0
2008-11-10 04:33:00,84.475,84.475,84.445,84.445,55000000.0
2008-11-10 04:34:00,84.45,84.46,84.435,84.46,27600000.0
2008-11-10 04:35:00,84.465,84.47,84.465,84.465,11000000.0
2008-11-10 04:36:00,84.465,84.465,84.42,84.445,65000000.0
2008-11-10 04:37:00,84.45,84.55,84.445,84.475,59100000.0
2008-11-10 04:38:00,84.475,84.475,84.435,84.465,54400000.0
2008-11-10 04:39:00,84.47,84.495,84.465,84.475,68600000.0
2008-11-10 04:40:00,84.47,84.48,84.455,84.47,61900000.0
2008-11-10 04:41:00,84.475,84.485,84.47,84.485,23500000.0
2008-11-10 04:42:00,84.48,84.485,84.47,84.475,30700000.0
2008-11-10 04:43:00,84.485,84.485,84.475,84.48,28500000.0
2008-11-10 04:44:00,84.48,84.48,84.475,84.48,25300000.0
2008-11-10 04:45:00,84.48,84.48,84.475,84.475,6100000.0
2008-11-10 04:46:00,84.485,84.485,84.47,84.47,35800000.0
2008-11-10 04:47:00,84.47,84.48,84.47,84.48,23700000.0
2008-11-10 04:48:00,84.48,84.485,84.47,84.485,33100000.0
2008-11-10 04:49:00,84.48,84.48,84.47,84.48,17300000.0
2008-11-10 04:50:00,84.48,84.485,84.465,84.47,40600000.0
2008-11-10 04:51:00,84.47,84.47,84.455,84.455,40000000.0
2008-11-10 04:52:00,84.46,84.465,84.455,84.455,31000000.0
2008-11-10 04:53:00,84.455,84.46,84.445,84.45,27600000.0
2008-11-10 04:54:00,84.45,84.45,84.435,84.44,46800000.0
2008-11-10 04:55:00,84.44,84.445,84.4,84.4,47200000.0
2008-11-10 04:56:00,84.4,84.445,84.4,84.435,56600000.0
2008-11-10 04:57:00,84.43,84.475,84.43,84.47,66400000.0
2008-11-10 04:58:00,84.47,84.475,84.42,84.42,50000000.0
2008-11-10 04:59:00,84.415,84.44,84.415,84.415,66000000.0
2008-11-10 05:00:00,84.41,84.445,84.405,84.42,47000000.0
2008-11-10 05:01:00,84.42,84.42,84.38,84.38,27000000.0
2008-11-10 05:02:00,84.375,84.375,84.34,84.365,55500000.0
2008-11-10 05:03:00,84.365,84.37,84.345,84.345,40000000.0
2008-11-10 05:04:00,84.345,84.41,84.345,84.41,40400000.0
2008-11-10 05:05:00,84.405,84.44,84.39,84.435,57000000.0
2008-11-10 05:06:00,84.435,84.435,84.375,84.375,40000000.0
2008-11-10 05:07:00,84.385,84.425,84.335,84.425,55100000.0
2008-11-10 05:08:00,84.42,84.455,84.415,84.44,54200000.0
2008-11-10 05:09:00,84.445,84.47,84.445,84.47,38100000.0
2008-11-10 05:10:00,84.465,84.475,84.455,84.465,36000000.0
2008-11-10 05:11:00,84.465,84.47,84.46,84.465,25000000.0
2008-11-10 05:12:00,84.46,84.475,84.44,84.46,58600000.0
2008-11-10 05:13:00,84.455,84.465,84.405,84.42,68000000.0
2008-11-10 05:14:00,84.43,84.435,84.385,84.39,62000000.0
2008-11-10 05:15:00,84.385,84.395,84.385,84.395,25000000.0
2008-11-10 05:16:00,84.395,84.4,84.37,84.37,55600000.0
2008-11-10 05:17:00,84.375,84.375,84.305,84.31,67000000.0
2008-11-10 05:18:00,84.31,84.325,84.235,84.245,87600000.0
2008-11-10 05:19:00,84.25,84.25,84.205,84.245,109400000.0
2008-11-10 05:20:00,84.24,84.255,84.22,84.25,62300000.0
2008-11-10 05:21:00,84.25,84.335,84.25,84.275,108000000.0
2008-11-10 05:22:00,84.28,84.305,84.165,84.18,122600000.0
2008-11-10 05:23:00,84.185,84.19,84.115,84.115,289400000.0
2008-11-10 05:24:00,84.13,84.22,84.13,84.21,179900000.0
2008-11-10 05:25:00,84.205,84.205,84.18,84.18,44700000.0
2008-11-10 05:26:00,84.18,84.18,84.115,84.16,242000000.0
2008-11-10 05:27:00,84.165,84.22,84.13,84.215,116900000.0
2008-11-10 05:28:00,84.215,84.29,84.175,84.18,110100000.0
2008-11-10 05:29:00,84.175,84.175,84.105,84.115,96900000.0
2008-11-10 05:30:00,84.115,84.175,84.115,84.17,37200000.0
2008-11-10 05:31:00,84.17,84.235,84.16,84.16,94000000.0
2008-11-10 05:32:00,84.16,84.16,84.105,84.105,45500000.0
2008-11-10 05:33:00,84.1,84.2,84.055,84.15,54000000.0
2008-11-10 05:34:00,84.17,84.245,84.155,84.21,74000000.0
2008-11-10 05:35:00,84.21,84.21,84.18,84.18,31100000.0
2008-11-10 05:36:00,84.185,84.2,84.185,84.195,18000000.0
2008-11-10 05:37:00,84.2,84.225,84.2,84.22,23000000.0
2008-11-10 05:38:00,84.22,84.265,84.2,84.205,51200000.0
2008-11-10 05:39:00,84.21,84.23,84.19,84.195,33000000.0
2008-11-10 05:40:00,84.2,84.205,84.11,84.165,167440000.0
2008-11-10 05:41:00,84.165,84.17,84.13,84.17,10000000.0
2008-11-10 05:42:00,84.175,84.19,84.155,84.185,34200000.0
2008-11-10 05:43:00,84.195,84.22,84.15,84.2,63200000.0
2008-11-10 05:44:00,84.19,84.2,84.18,84.18,35000000.0
2008-11-10 05:45:00,84.18,84.205,84.18,84.205,40000000.0
2008-11-10 05:46:00,84.205,84.225,84.2,84.225,27000000.0
2008-11-10 05:47:00,84.22,84.23,84.22,84.23,9000000.0
2008-11-10 05:48:00,84.235,84.275,84.235,84.275,40000000.0
2008-11-10 05:49:00,84.28,84.28,84.22,84.225,48000000.0
2008-11-10 05:50:00,84.22,84.225,84.115,84.215,38100000.0
2008-11-10 05:51:00,84.215,84.235,84.195,84.205,42000000.0
2008-11-10 05:52:00,84.21,84.225,84.185,84.2,48000000.0
2008-11-10 05:53:00,84.2,84.25,84.19,84.245,48000000.0
2008-11-10 05:54:00,84.265,84.265,84.19,84.19,69000000.0
2008-11-10 05:55:00,84.19,84.235,84.18,84.19,62200000.0
2008-11-10 05:56:00,84.2,84.21,84.12,84.12,73000000.0
2008-11-10 05:57:00,84.12,84.14,84.06,84.105,93000000.0
2008-11-10 05:58:00,84.105,84.155,84.105,84.155,53000000.0
2008-11-10 05:59:00,84.155,84.185,84.14,84.15,56000000.0
2008-11-10 06:00:00,84.145,84.17,84.135,84.135,109300000.0
2008-11-10 06:01:00,84.14,84.2,84.14,84.165,76900000.0
2008-11-10 06:02:00,84.165,84.19,84.155,84.19,87200000.0
2008-11-10 06:03:00,84.185,84.2,84.18,84.195,58400000.0
2008-11-10 06:04:00,84.2,84.21,84.185,84.195,68900000.0
2008-11-10 06:05:00,84.195,84.195,84.15,84.155,78100000.0
2008-11-10 06:06:00,84.16,84.175,84.15,84.165,45600000.0
2008-11-10 06:07:00,84.17,84.18,84.16,84.18,44200000.0
2008-11-10 06:08:00,84.185,84.205,84.18,84.18,45300000.0
2008-11-10 06:09:00,84.185,84.195,84.175,84.185,48000000.0
2008-11-10 06:10:00,84.185,84.19,84.175,84.18,20000000.0
2008-11-10 06:11:00,84.19,84.205,84.16,84.17,36200000.0
2008-11-10 06:12:00,84.17,84.175,84.165,84.165,16200000.0
2008-11-10 06:13:00,84.16,84.18,84.15,84.16,52200000.0
2008-11-10 06:14:00,84.155,84.155,84.11,84.12,52000000.0
2008-11-10 06:15:00,84.13,84.135,84.125,84.13,30000000.0
2008-11-10 06:16:00,84.135,84.14,84.135,84.135,26000000.0
2008-11-10 06:17:00,84.135,84.17,84.13,84.15,55200000.0
2008-11-10 06:18:00,84.145,84.145,84.125,84.135,91400000.0
2008-11-10 06:19:00,84.135,84.215,84.135,84.215,57000000.0
2008-11-10 06:20:00,84.215,84.24,84.205,84.215,61000000.0
2008-11-10 06:21:00,84.215,84.26,84.205,84.205,63000000.0
2008-11-10 06:22:00,84.21,84.22,84.155,84.175,122200000.0
2008-11-10 06:23:00,84.175,84.22,84.16,84.18,68700000.0
2008-11-10 06:24:00,84.18,84.22,84.18,84.2,64100000.0
2008-11-10 06:25:00,84.2,84.2,84.17,84.175,38000000.0
2008-11-10 06:26:00,84.18,84.225,84.17,84.185,54600000.0
2008-11-10 06:27:00,84.19,84.265,84.17,84.23,105400000.0
2008-11-10 06:28:00,84.23,84.345,84.23,84.265,125400000.0
2008-11-10 06:29:00,84.265,84.3,84.26,84.295,51000000.0
2008-11-10 06:30:00,84.29,84.305,84.255,84.27,47000000.0
2008-11-10 06:31:00,84.27,84.31,84.265,84.305,38000000.0
2008-11-10 06:32:00,84.305,84.305,84.28,84.3,31000000.0
2008-11-10 06:33:00,84.3,84.33,84.295,84.315,56000000.0
2008-11-10 06:34:00,84.31,84.32,84.235,84.315,37600000.0
2008-11-10 06:35:00,84.32,84.345,84.315,84.34,43000000.0
2008-11-10 06:36:00,84.345,84.395,84.34,84.355,73000000.0
2008-11-10 06:37:00,84.355,84.42,84.355,84.415,59000000.0
2008-11-10 06:38:00,84.42,84.43,84.34,84.4,72500000.0
2008-11-10 06:39:00,84.4,84.455,84.395,84.445,113000000.0
2008-11-10 06:40:00,84.44,84.45,84.43,84.44,60000000.0
2008-11-10 06:41:00,84.45,84.45,84.415,84.415,40000000.0
2008-11-10 06:42:00,84.41,84.44,84.38,84.41,95500000.0
2008-11-10 06:43:00,84.42,84.43,84.355,84.39,68400000.0
2008-11-10 06:44:00,84.395,84.405,84.375,84.375,64000000.0
2008-11-10 06:45:00,84.38,84.415,84.315,84.315,96000000.0
2008-11-10 06:46:00,84.31,84.32,84.275,84.28,45200000.0
2008-11-10 06:47:00,84.28,84.31,84.265,84.285,61400000.0
2008-11-10 06:48:00,84.29,84.335,84.28,84.29,96100000.0
2008-11-10 06:49:00,84.285,84.325,84.285,84.295,67300000.0
2008-11-10 06:50:00,84.295,84.315,84.295,84.305,23000000.0
2008-11-10 06:51:00,84.305,84.305,84.27,84.275,42100000.0
2008-11-10 06:52:00,84.28,84.325,84.28,84.305,128400000.0
2008-11-10 06:53:00,84.31,84.32,84.305,84.305,86300000.0
2008-11-10 06:54:00,84.305,84.325,84.295,84.32,27600000.0
2008-11-10 06:55:00,84.315,84.325,84.315,84.315,19000000.0
2008-11-10 06:56:00,84.315,84.315,84.27,84.285,64000000.0
2008-11-10 06:57:00,84.285,84.29,84.28,84.285,23000000.0
2008-11-10 06:58:00,84.28,84.28,84.28,84.28,1000000.0
2008-11-10 06:59:00,84.29,84.29,84.285,84.29,14000000.0
2008-11-10 07:00:00,84.295,84.32,84.295,84.315,23000000.0
2008-11-10 07:01:00,84.31,84.32,84.31,84.31,9000000.0
2008-11-10 07:02:00,84.295,84.315,84.285,84.285,31600000.0
2008-11-10 07:03:00,84.29,84.3,84.29,84.295,17000000.0
2008-11-10 07:04:00,84.295,84.295,84.28,84.29,14000000.0
2008-11-10 07:05:00,84.305,84.31,84.3,84.3,40900000.0
2008-11-10 07:06:00,84.305,84.36,84.3,84.34,63700000.0
2008-11-10 07:07:00,84.34,84.345,84.33,84.34,42100000.0
2008-11-10 07:08:00,84.34,84.35,84.34,84.34,12000000.0
2008-11-10 07:09:00,84.335,84.34,84.33,84.335,48000000.0
2008-11-10 07:10:00,84.34,84.36,84.33,84.36,100500000.0
2008-11-10 07:11:00,84.355,84.385,84.35,84.375,83600000.0
2008-11-10 07:12:00,84.375,84.385,84.315,84.365,91600000.0
2008-11-10 07:13:00,84.36,84.395,84.36,84.37,90200000.0
2008-11-10 07:14:00,84.37,84.395,84.345,84.35,73000000.0
2008-11-10 07:15:00,84.35,84.355,84.335,84.335,35900000.0
2008-11-10 07:16:00,84.34,84.355,84.33,84.33,34000000.0
2008-11-10 07:17:00,84.33,84.335,84.325,84.33,14000000.0
2008-11-10 07:18:00,84.335,84.34,84.335,84.335,5000000.0
2008-11-10 07:19:00,84.335,84.335,84.295,84.315,62200000.0
2008-11-10 07:20:00,84.315,84.315,84.265,84.265,35000000.0
2008-11-10 07:21:00,84.27,84.275,84.265,84.265,27200000.0
2008-11-10 07:22:00,84.265,84.28,84.24,84.24,46000000.0
2008-11-10 07:23:00,84.245,84.255,84.17,84.215,268400005.0
2008-11-10 07:24:00,84.215,84.255,84.215,84.245,54000000.0
2008-11-10 07:25:00,84.25,84.31,84.245,84.29,74600000.0
2008-11-10 07:26:00,84.29,84.295,84.23,84.245,35500000.0
2008-11-10 07:27:00,84.265,84.31,84.23,84.275,90700000.0
2008-11-10 07:28:00,84.295,84.3,84.265,84.265,28000000.0
2008-11-10 07:29:00,84.265,84.28,84.265,84.28,27900000.0
2008-11-10 07:30:00,84.28,84.28,84.195,84.23,66300000.0
2008-11-10 07:31:00,84.23,84.26,84.21,84.21,62000000.0
2008-11-10 07:32:00,84.215,84.22,84.15,84.17,69400000.0
2008-11-10 07:33:00,84.175,84.23,84.17,84.215,101000000.0
2008-11-10 07:34:00,84.215,84.22,84.19,84.19,77300000.0
2008-11-10 07:35:00,84.195,84.25,84.195,84.245,53800000.0
2008-11-10 07:36:00,84.24,84.26,84.205,84.215,55700000.0
2008-11-10 07:37:00,84.215,84.215,84.2,84.205,13400000.0
2008-11-10 07:38:00,84.195,84.2,84.15,84.16,62600000.0
2008-11-10 07:39:00,84.17,84.21,84.17,84.205,42200000.0
2008-11-10 07:40:00,84.205,84.215,84.2,84.215,45100000.0
2008-11-10 07:41:00,84.22,84.22,84.19,84.19,34600000.0
2008-11-10 07:42:00,84.19,84.205,84.14,84.14,78000000.0
2008-11-10 07:43:00,84.14,84.18,84.135,84.14,53900000.0
2008-11-10 07:44:00,84.145,84.155,84.14,84.14,30400000.0
2008-11-10 07:45:00,84.14,84.16,84.14,84.155,39200000.0
2008-11-10 07:46:00,84.16,84.17,84.155,84.16,33100000.0
2008-11-10 07:47:00,84.16,84.16,84.135,84.155,37100000.0
2008-11-10 07:48:00,84.155,84.155,84.12,84.145,51100000.0
2008-11-10 07:49:00,84.15,84.17,84.145,84.17,76200000.0
2008-11-10 07:50:00,84.165,84.17,84.135,84.155,54500000.0
2008-11-10 07:51:00,84.15,84.15,84.12,84.135,42700000.0
2008-11-10 07:52:00,84.14,84.155,84.13,84.13,26800000.0
2008-11-10 07:53:00,84.135,84.17,84.135,84.17,19000000.0
2008-11-10 07:54:00,84.17,84.195,84.16,84.195,49000000.0
2008-11-10 07:55:00,84.185,84.19,84.18,84.18,36000000.0
2008-11-10 07:56:00,84.195,84.205,84.165,84.195,56000000.0
2008-11-10 07:57:00,84.195,84.195,84.17,84.185,20000000.0
2008-11-10 07:58:00,84.18,84.185,84.17,84.175,19000000.0
2008-11-10 07:59:00,84.175,84.205,84.17,84.205,74000000.0
2008-11-10 08:00:00,84.2,84.225,84.185,84.205,51400000.0
2008-11-10 08:01:00,84.21,84.215,84.145,84.155,111300000.0
2008-11-10 08:02:00,84.155,84.18,84.125,84.17,91500000.0
2008-11-10 08:03:00,84.17,84.195,84.105,84.11,108500000.0
2008-11-10 08:04:00,84.115,84.15,84.115,84.135,72500000.0
2008-11-10 08:05:00,84.135,84.17,84.13,84.165,66100000.0
2008-11-10 08:06:00,84.17,84.24,84.165,84.21,63000000.0
2008-11-10 08:07:00,84.215,84.285,84.19,84.225,56000000.0
2008-11-10 08:08:00,84.225,84.225,84.17,84.18,41600000.0
2008-11-10 08:09:00,84.19,84.22,84.16,84.19,52100000.0
2008-11-10 08:10:00,84.19,84.215,84.16,84.175,37200000.0
2008-11-10 08:11:00,84.175,84.175,84.17,84.175,18600000.0
2008-11-10 08:12:00,84.18,84.195,84.15,84.15,52800000.0
2008-11-10 08:13:00,84.155,84.16,84.105,84.105,100800000.0
2008-11-10 08:14:00,84.105,84.12,84.035,84.075,147700000.0
2008-11-10 08:15:00,84.075,84.09,84.07,84.09,44600000.0
2008-11-10 08:16:00,84.085,84.125,84.02,84.085,63200000.0
2008-11-10 08:17:00,84.09,84.105,84.075,84.08,44000000.0
2008-11-10 08:18:00,84.08,84.105,84.08,84.095,52300000.0
2008-11-10 08:19:00,84.09,84.11,84.09,84.1,31700000.0
2008-11-10 08:20:00,84.105,84.125,84.105,84.11,26500000.0
2008-11-10 08:21:00,84.115,84.125,84.11,84.11,24500000.0
2008-11-10 08:22:00,84.105,84.11,84.08,84.105,35100000.0
2008-11-10 08:23:00,84.105,84.11,84.09,84.1,63000000.0
2008-11-10 08:24:00,84.095,84.12,84.085,84.09,128000000.0
2008-11-10 08:25:00,84.09,84.13,84.085,84.12,116600000.0
2008-11-10 08:26:00,84.12,84.135,84.07,84.085,79000000.0
2008-11-10 08:27:00,84.08,84.13,84.075,84.1,92600000.0
2008-11-10 08:28:00,84.1,84.115,84.08,84.095,149700000.0
2008-11-10 08:29:00,84.09,84.105,84.04,84.04,157900000.0
2008-11-10 08:30:00,84.04,84.06,83.975,84.005,115700000.0
2008-11-10 08:31:00,84.01,84.1,84.005,84.065,128700000.0
2008-11-10 08:32:00,84.065,84.105,84.06,84.105,46600000.0
2008-11-10 08:33:00,84.105,84.15,84.1,84.14,47600000.0
2008-11-10 08:34:00,84.14,84.195,84.125,84.15,51400000.0
2008-11-10 08:35:00,84.155,84.215,84.07,84.2,44200000.0
2008-11-10 08:36:00,84.2,84.2,84.135,84.145,43000000.0
2008-11-10 08:37:00,84.15,84.215,84.15,84.21,49200000.0
2008-11-10 08:38:00,84.21,84.21,84.2,84.21,21000000.0
2008-11-10 08:39:00,84.205,84.215,84.2,84.2,28400000.0
2008-11-10 08:40:00,84.2,84.21,84.18,84.19,30800000.0
2008-11-10 08:41:00,84.195,84.2,84.115,84.165,95400000.0
2008-11-10 08:42:00,84.16,84.185,84.155,84.165,26600000.0
2008-11-10 08:43:00,84.155,84.17,84.155,84.17,27000000.0
2008-11-10 08:44:00,84.165,84.165,84.13,84.135,169100000.0
2008-11-10 08:45:00,84.13,84.185,84.13,84.185,33000000.0
2008-11-10 08:46:00,84.185,84.19,84.155,84.16,15000000.0
2008-11-10 08:47:00,84.16,84.165,84.14,84.14,33200000.0
2008-11-10 08:48:00,84.14,84.15,84.03,84.07,177200000.0
2008-11-10 08:49:00,84.09,84.125,84.075,84.125,96200000.0
2008-11-10 08:50:00,84.125,84.14,84.12,84.14,63400000.0
2008-11-10 08:51:00,84.135,84.2,84.135,84.17,37200000.0
2008-11-10 08:52:00,84.165,84.17,84.13,84.14,55500000.0
2008-11-10 08:53:00,84.15,84.175,84.105,84.125,50600000.0
2008-11-10 08:54:00,84.125,84.17,84.11,84.155,54200000.0
2008-11-10 08:55:00,84.175,84.205,84.085,84.155,49200000.0
2008-11-10 08:56:00,84.16,84.215,84.145,84.215,13000000.0
2008-11-10 08:57:00,84.215,84.25,84.145,84.185,86600000.0
2008-11-10 08:58:00,84.18,84.19,84.175,84.185,31200000.0
2008-11-10 08:59:00,84.185,84.185,84.04,84.13,1082300000.0
2008-11-10 09:00:00,84.125,84.145,84.07,84.1,362200000.0
2008-11-10 09:01:00,84.1,84.115,84.085,84.095,179800000.0
2008-11-10 09:02:00,84.115,84.17,84.115,84.14,50800000.0
2008-11-10 09:03:00,84.145,84.145,84.05,84.125,61800000.0
2008-11-10 09:04:00,84.145,84.16,84.095,84.1,46000000.0
2008-11-10 09:05:00,84.095,84.1,84.075,84.09,32600000.0
2008-11-10 09:06:00,84.095,84.1,84.07,84.085,67200000.0
2008-11-10 09:07:00,84.085,84.12,84.06,84.095,786100001.0
2008-11-10 09:08:00,84.105,84.14,84.07,84.13,59400000.0
2008-11-10 09:09:00,84.135,84.135,84.025,84.055,81400000.0
2008-11-10 09:10:00,84.04,84.05,84.04,84.045,833000000.0
2008-11-10 09:11:00,84.045,84.06,84.04,84.045,384800000.0
2008-11-10 09:12:00,84.045,84.055,84.04,84.04,608400000.0
2008-11-10 09:13:00,84.045,84.125,84.04,84.065,338240000.0
2008-11-10 09:14:00,84.08,84.09,84.055,84.09,44200000.0
2008-11-10 09:15:00,84.08,84.1,84.055,84.08,37000000.0
2008-11-10 09:16:00,84.075,84.16,84.075,84.145,35000000.0
2008-11-10 09:17:00,84.155,84.165,84.12,84.135,49000000.0
2008-11-10 09:18:00,84.14,84.14,84.115,84.12,25000000.0
2008-11-10 09:19:00,84.12,84.15,84.105,84.14,55000000.0
2008-11-10 09:20:00,84.14,84.165,84.125,84.15,53000000.0
2008-11-10 09:21:00,84.145,84.215,84.14,84.165,74000000.0
2008-11-10 09:22:00,84.165,84.2,84.135,84.165,45000000.0
2008-11-10 09:23:00,84.165,84.205,84.15,84.195,87200000.0
2008-11-10 09:24:00,84.2,84.24,84.14,84.23,87300000.0
2008-11-10 09:25:00,84.235,84.275,84.2,84.27,100100000.0
2008-11-10 09:26:00,84.265,84.28,84.215,84.215,62000000.0
2008-11-10 09:27:00,84.22,84.265,84.205,84.24,94200000.0
2008-11-10 09:28:00,84.25,84.295,84.235,84.275,82200000.0
2008-11-10 09:29:00,84.275,84.31,84.27,84.285,69000000.0
2008-11-10 09:30:00,84.295,84.345,84.295,84.33,58200000.0
2008-11-10 09:31:00,84.325,84.34,84.305,84.325,84800000.0
2008-11-10 09:32:00,84.325,84.34,84.275,84.275,76400000.0
2008-11-10 09:33:00,84.28,84.28,84.23,84.27,64200000.0
2008-11-10 09:34:00,84.27,84.27,84.16,84.165,93400000.0
2008-11-10 09:35:00,84.165,84.165,84.065,84.11,264600001.0
2008-11-10 09:36:00,84.115,84.13,84.055,84.08,90000000.0
2008-11-10 09:37:00,84.08,84.15,84.08,84.13,99000000.0
2008-11-10 09:38:00,84.13,84.14,84.1,84.1,77600000.0
2008-11-10 09:39:00,84.105,84.14,84.1,84.125,95000000.0
2008-11-10 09:40:00,84.125,84.18,84.105,84.16,73800000.0
2008-11-10 09:41:00,84.165,84.2,84.115,84.155,142000000.0
2008-11-10 09:42:00,84.155,84.25,84.155,84.215,96600000.0
2008-11-10 09:43:00,84.215,84.215,84.165,84.18,109000000.0
2008-11-10 09:44:00,84.18,84.19,84.135,84.185,127400000.0
2008-11-10 09:45:00,84.19,84.205,84.14,84.14,121400000.0
2008-11-10 09:46:00,84.14,84.15,84.11,84.12,132400000.0
2008-11-10 09:47:00,84.115,84.125,84.07,84.09,92200000.0
2008-11-10 09:48:00,84.095,84.125,84.08,84.115,96400000.0
2008-11-10 09:49:00,84.115,84.135,84.1,84.115,106100000.0
2008-11-10 09:50:00,84.12,84.125,84.09,84.09,57500000.0
2008-11-10 09:51:00,84.095,84.14,84.075,84.135,112800000.0
2008-11-10 09:52:00,84.135,84.14,84.12,84.13,92000000.0
2008-11-10 09:53:00,84.13,84.135,84.095,84.12,126500000.0
2008-11-10 09:54:00,84.12,84.165,84.105,84.145,168700000.0
2008-11-10 09:55:00,84.145,84.16,84.11,84.13,186000000.0
2008-11-10 09:56:00,84.13,84.155,84.115,84.13,116100000.0
2008-11-10 09:57:00,84.125,84.19,84.125,84.185,111100000.0
2008-11-10 09:58:00,84.185,84.195,84.17,84.195,139800000.0
2008-11-10 09:59:00,84.19,84.2,84.145,84.165,167500000.0
2008-11-10 10:00:00,84.165,84.165,84.095,84.095,131000000.0
2008-11-10 10:01:00,84.095,84.1,84.005,84.055,211800000.0
2008-11-10 10:02:00,84.05,84.06,83.995,84.025,231300000.0
2008-11-10 10:03:00,84.03,84.08,84.005,84.06,241400000.0
2008-11-10 10:04:00,84.06,84.095,83.975,83.985,124900000.0
2008-11-10 10:05:00,83.99,84.065,83.98,84.05,162100000.0
2008-11-10 10:06:00,84.045,84.155,84.02,84.07,153000000.0
2008-11-10 10:07:00,84.065,84.12,84.04,84.105,179000000.0
2008-11-10 10:08:00,84.105,84.105,84.06,84.085,152400000.0
2008-11-10 10:09:00,84.085,84.115,84.055,84.08,103100000.0
2008-11-10 10:10:00,84.085,84.085,84.04,84.045,72000000.0
2008-11-10 10:11:00,84.045,84.06,83.995,84.055,154800000.0
2008-11-10 10:12:00,84.045,84.075,84.04,84.075,43600000.0
2008-11-10 10:13:00,84.075,84.085,84.06,84.085,106200000.0
2008-11-10 10:14:00,84.08,84.085,84.05,84.065,152200000.0
2008-11-10 10:15:00,84.065,84.105,84.06,84.085,89800000.0
2008-11-10 10:16:00,84.09,84.105,84.075,84.095,159700000.0
2008-11-10 10:17:00,84.105,84.14,84.08,84.08,126800000.0
2008-11-10 10:18:00,84.085,84.135,84.085,84.11,99300000.0
2008-11-10 10:19:00,84.11,84.11,84.075,84.08,99400000.0
2008-11-10 10:20:00,84.08,84.125,84.075,84.115,192600000.0
2008-11-10 10:21:00,84.12,84.175,84.09,84.155,129300000.0
2008-11-10 10:22:00,84.15,84.15,84.085,84.115,102300000.0
2008-11-10 10:23:00,84.11,84.2,84.09,84.155,131200000.0
2008-11-10 10:24:00,84.155,84.155,84.11,84.11,110900000.0
2008-11-10 10:25:00,84.11,84.205,84.11,84.2,136900000.0
2008-11-10 10:26:00,84.2,84.21,84.125,84.135,136200000.0
2008-11-10 10:27:00,84.14,84.22,84.14,84.195,148700000.0
2008-11-10 10:28:00,84.2,84.245,84.195,84.225,147800000.0
2008-11-10 10:29:00,84.22,84.235,84.2,84.215,128900000.0
2008-11-10 10:30:00,84.22,84.22,84.205,84.215,103200000.0
2008-11-10 10:31:00,84.21,84.25,84.2,84.22,133000000.0
2008-11-10 10:32:00,84.22,84.23,84.21,84.22,91800000.0
2008-11-10 10:33:00,84.22,84.255,84.215,84.23,116200000.0
2008-11-10 10:34:00,84.235,84.255,84.23,84.245,91800000.0
2008-11-10 10:35:00,84.245,84.25,84.225,84.225,104200000.0
2008-11-10 10:36:00,84.22,84.26,84.17,84.255,191400000.0
2008-11-10 10:37:00,84.255,84.295,84.235,84.245,123400000.0
2008-11-10 10:38:00,84.245,84.28,84.22,84.27,181600000.0
2008-11-10 10:39:00,84.27,84.29,84.225,84.265,148400000.0
2008-11-10 10:40:00,84.265,84.265,84.235,84.245,149600000.0
2008-11-10 10:41:00,84.245,84.28,84.2,84.22,193400000.0
2008-11-10 10:42:00,84.22,84.265,84.205,84.235,153400000.0
2008-11-10 10:43:00,84.235,84.27,84.195,84.2,153600000.0
2008-11-10 10:44:00,84.2,84.24,84.165,84.24,153500000.0
2008-11-10 10:45:00,84.23,84.275,84.215,84.27,144900000.0
2008-11-10 10:46:00,84.27,84.35,84.27,84.35,180200000.0
2008-11-10 10:47:00,84.35,84.365,84.32,84.34,161300000.0
2008-11-10 10:48:00,84.34,84.39,84.315,84.39,160200000.0
2008-11-10 10:49:00,84.39,84.45,84.365,84.39,164900000.0
2008-11-10 10:50:00,84.39,84.41,84.345,84.39,156800000.0
2008-11-10 10:51:00,84.39,84.42,84.355,84.405,148000000.0
2008-11-10 10:52:00,84.405,84.415,84.375,84.39,113400000.0
2008-11-10 10:53:00,84.39,84.415,84.375,84.41,161600000.0
2008-11-10 10:54:00,84.41,84.425,84.4,84.415,108600000.0
2008-11-10 10:55:00,84.415,84.435,84.375,84.375,114200000.0
2008-11-10 10:56:00,84.37,84.405,84.36,84.38,92300000.0
2008-11-10 10:57:00,84.38,84.44,84.375,84.435,123200000.0
2008-11-10 10:58:00,84.435,84.49,84.435,84.455,153200000.0
2008-11-10 10:59:00,84.455,84.455,84.385,84.395,163400000.0
2008-11-10 11:00:00,84.4,84.425,84.365,84.365,139200000.0
2008-11-10 11:01:00,84.365,84.385,84.34,84.355,136800000.0
2008-11-10 11:02:00,84.355,84.365,84.3,84.36,153500000.0
2008-11-10 11:03:00,84.365,84.41,84.34,84.38,181100000.0
2008-11-10 11:04:00,84.385,84.405,84.345,84.36,174600000.0
2008-11-10 11:05:00,84.36,84.42,84.36,84.41,169600000.0
2008-11-10 11:06:00,84.405,84.41,84.385,84.4,119100000.0
2008-11-10 11:07:00,84.405,84.43,84.4,84.415,75600000.0
2008-11-10 11:08:00,84.415,84.415,84.345,84.35,137500000.0
2008-11-10 11:09:00,84.35,84.385,84.345,84.385,93600000.0
2008-11-10 11:10:00,84.385,84.39,84.36,84.38,149100000.0
2008-11-10 11:11:00,84.39,84.49,84.385,84.485,170900000.0
2008-11-10 11:12:00,84.485,84.525,84.45,84.465,183500000.0
2008-11-10 11:13:00,84.465,84.47,84.42,84.425,175600000.0
2008-11-10 11:14:00,84.415,84.445,84.4,84.44,162300000.0
2008-11-10 11:15:00,84.44,84.45,84.405,84.41,172100000.0
2008-11-10 11:16:00,84.41,84.47,84.4,84.465,184800000.0
2008-11-10 11:17:00,84.465,84.465,84.425,84.435,186000000.0
2008-11-10 11:18:00,84.435,84.445,84.42,84.435,127600000.0
2008-11-10 11:19:00,84.435,84.505,84.435,84.5,114800000.0
2008-11-10 11:20:00,84.5,84.53,84.495,84.52,74400000.0
2008-11-10 11:21:00,84.515,84.56,84.51,84.555,98800000.0
2008-11-10 11:22:00,84.555,84.565,84.53,84.53,88800000.0
2008-11-10 11:23:00,84.53,84.535,84.505,84.515,83300000.0
2008-11-10 11:24:00,84.515,84.535,84.515,84.52,71200000.0
2008-11-10 11:25:00,84.515,84.515,84.505,84.505,32700000.0
2008-11-10 11:26:00,84.5,84.51,84.49,84.49,62400000.0
2008-11-10 11:27:00,84.49,84.5,84.48,84.49,57600000.0
2008-11-10 11:28:00,84.49,84.505,84.49,84.495,48000000.0
2008-11-10 11:29:00,84.495,84.54,84.49,84.535,57800000.0
2008-11-10 11:30:00,84.535,84.55,84.46,84.475,88300000.0
2008-11-10 11:31:00,84.47,84.49,84.45,84.49,57400000.0
2008-11-10 11:32:00,84.485,84.49,84.455,84.46,43200000.0
2008-11-10 11:33:00,84.46,84.515,84.46,84.5,70000000.0
2008-11-10 11:34:00,84.495,84.515,84.495,84.495,66200000.0
2008-11-10 11:35:00,84.495,84.5,84.485,84.485,67300000.0
2008-11-10 11:36:00,84.485,84.485,84.46,84.46,68400000.0
2008-11-10 11:37:00,84.46,84.465,84.435,84.445,54800000.0
2008-11-10 11:38:00,84.44,84.45,84.435,84.44,60600000.0
2008-11-10 11:39:00,84.445,84.485,84.445,84.47,60800000.0
2008-11-10 11:40:00,84.475,84.55,84.465,84.55,119600000.0
2008-11-10 11:41:00,84.545,84.63,84.545,84.625,114800000.0
2008-11-10 11:42:00,84.615,84.615,84.53,84.54,174900000.0
2008-11-10 11:43:00,84.545,84.58,84.54,84.58,122900000.0
2008-11-10 11:44:00,84.58,84.605,84.56,84.57,144000000.0
2008-11-10 11:45:00,84.57,84.57,84.5,84.5,166400000.0
2008-11-10 11:46:00,84.495,84.565,84.49,84.525,157200000.0
2008-11-10 11:47:00,84.53,84.55,84.5,84.51,126700000.0
2008-11-10 11:48:00,84.51,84.515,84.475,84.505,136500000.0
2008-11-10 11:49:00,84.5,84.515,84.475,84.51,157200000.0
2008-11-10 11:50:00,84.505,84.555,84.5,84.54,126800000.0
2008-11-10 11:51:00,84.54,84.6,84.51,84.59,164300000.0
2008-11-10 11:52:00,84.59,84.65,84.59,84.6,136000000.0
2008-11-10 11:53:00,84.605,84.62,84.6,84.615,49500000.0
2008-11-10 11:54:00,84.615,84.615,84.53,84.545,142900000.0
2008-11-10 11:55:00,84.545,84.6,84.545,84.58,143200000.0
2008-11-10 11:56:00,84.585,84.625,84.555,84.56,149000000.0
2008-11-10 11:57:00,84.56,84.61,84.495,84.53,139700000.0
2008-11-10 11:58:00,84.535,84.545,84.445,84.53,162500000.0
2008-11-10 11:59:00,84.53,84.665,84.53,84.66,144100000.0
2008-11-10 12:00:00,84.655,84.66,84.58,84.59,121700000.0
2008-11-10 12:01:00,84.59,84.59,84.505,84.515,112500000.0
2008-11-10 12:02:00,84.515,84.515,84.465,84.465,138700000.0
2008-11-10 12:03:00,84.47,84.49,84.46,84.47,99600000.0
2008-11-10 12:04:00,84.47,84.475,84.425,84.435,124800000.0
2008-11-10 12:05:00,84.435,84.48,84.435,84.455,153500000.0
2008-11-10 12:06:00,84.455,84.455,84.4,84.405,145500000.0
2008-11-10 12:07:00,84.4,84.445,84.38,84.44,163500000.0
2008-11-10 12:08:00,84.44,84.47,84.43,84.455,215400000.0
2008-11-10 12:09:00,84.455,84.46,84.44,84.46,146100000.0
2008-11-10 12:10:00,84.46,84.47,84.45,84.47,104200000.0
2008-11-10 12:11:00,84.475,84.52,84.47,84.52,185500000.0
2008-11-10 12:12:00,84.52,84.52,84.48,84.48,158000000.0
2008-11-10 12:13:00,84.475,84.515,84.445,84.445,122800000.0
2008-11-10 12:14:00,84.445,84.495,84.445,84.48,174800000.0
2008-11-10 12:15:00,84.48,84.5,84.47,84.5,94500000.0
2008-11-10 12:16:00,84.5,84.535,84.47,84.49,182200000.0
2008-11-10 12:17:00,84.49,84.53,84.47,84.5,162600000.0
2008-11-10 12:18:00,84.5,84.5,84.445,84.485,244400000.0
2008-11-10 12:19:00,84.485,84.52,84.48,84.52,135300000.0
2008-11-10 12:20:00,84.52,84.54,84.515,84.525,146400000.0
2008-11-10 12:21:00,84.525,84.56,84.525,84.54,145600000.0
2008-11-10 12:22:00,84.54,84.54,84.48,84.48,174100000.0
2008-11-10 12:23:00,84.48,84.53,84.475,84.52,130500000.0
2008-11-10 12:24:00,84.525,84.54,84.455,84.475,169000000.0
2008-11-10 12:25:00,84.47,84.525,84.47,84.525,184900000.0
2008-11-10 12:26:00,84.525,84.53,84.495,84.53,125800000.0
2008-11-10 12:27:00,84.53,84.535,84.485,84.5,173900000.0
2008-11-10 12:28:00,84.5,84.525,84.49,84.51,153600000.0
2008-11-10 12:29:00,84.51,84.525,84.495,84.505,139500000.0
2008-11-10 12:30:00,84.5,84.545,84.485,84.535,155800000.0
2008-11-10 12:31:00,84.535,84.565,84.515,84.565,133800000.0
2008-11-10 12:32:00,84.56,84.585,84.55,84.585,131800000.0
2008-11-10 12:33:00,84.585,84.6,84.58,84.6,132500000.0
2008-11-10 12:34:00,84.605,84.605,84.575,84.575,121400000.0
2008-11-10 12:35:00,84.57,84.58,84.565,84.565,94600000.0
2008-11-10 12:36:00,84.565,84.595,84.565,84.595,114200000.0
2008-11-10 12:37:00,84.595,84.65,84.595,84.65,115100000.0
2008-11-10 12:38:00,84.65,84.765,84.645,84.765,224700000.0
2008-11-10 12:39:00,84.765,84.765,84.7,84.765,162500000.0
2008-11-10 12:40:00,84.77,84.885,84.77,84.83,179500000.0
2008-11-10 12:41:00,84.83,84.84,84.795,84.8,162300000.0
2008-11-10 12:42:00,84.8,84.815,84.665,84.695,148700000.0
2008-11-10 12:43:00,84.69,84.75,84.69,84.72,152500000.0
2008-11-10 12:44:00,84.715,84.76,84.715,84.735,69100000.0
2008-11-10 12:45:00,84.735,84.785,84.715,84.78,163000000.0
2008-11-10 12:46:00,84.775,84.81,84.775,84.785,122800000.0
2008-11-10 12:47:00,84.79,84.855,84.79,84.855,106200000.0
2008-11-10 12:48:00,84.855,84.885,84.84,84.84,171800000.0
2008-11-10 12:49:00,84.84,84.84,84.76,84.76,162800000.0
2008-11-10 12:50:00,84.76,84.765,84.72,84.735,108700000.0
2008-11-10 12:51:00,84.73,84.75,84.685,84.705,147000000.0
2008-11-10 12:52:00,84.71,84.73,84.68,84.68,157500000.0
2008-11-10 12:53:00,84.685,84.74,84.67,84.7,177100000.0
2008-11-10 12:54:00,84.705,84.75,84.705,84.71,133600000.0
2008-11-10 12:55:00,84.71,84.715,84.68,84.695,166700000.0
2008-11-10 12:56:00,84.69,84.705,84.67,84.67,86800000.0
2008-11-10 12:57:00,84.67,84.67,84.62,84.625,78000000.0
2008-11-10 12:58:00,84.625,84.635,84.61,84.625,75100000.0
2008-11-10 12:59:00,84.63,84.64,84.62,84.635,142000000.0
2008-11-10 13:00:00,84.635,84.665,84.62,84.635,122800000.0
2008-11-10 13:01:00,84.63,84.635,84.585,84.59,120200000.0
2008-11-10 13:02:00,84.585,84.63,84.585,84.625,181300000.0
2008-11-10 13:03:00,84.63,84.68,84.625,84.665,185000000.0
2008-11-10 13:04:00,84.665,84.675,84.615,84.62,172500000.0
2008-11-10 13:05:00,84.615,84.625,84.595,84.61,158100000.0
2008-11-10 13:06:00,84.615,84.675,84.61,84.66,143100000.0
2008-11-10 13:07:00,84.66,84.66,84.59,84.6,167100000.0
2008-11-10 13:08:00,84.605,84.63,84.595,84.6,103100000.0
2008-11-10 13:09:00,84.605,84.64,84.6,84.635,130800000.0
2008-11-10 13:10:00,84.64,84.64,84.555,84.58,109400000.0
2008-11-10 13:11:00,84.58,84.65,84.58,84.62,121800000.0
2008-11-10 13:12:00,84.625,84.635,84.58,84.6,120800000.0
2008-11-10 13:13:00,84.6,84.64,84.6,84.6,165800000.0
2008-11-10 13:14:00,84.6,84.61,84.575,84.595,119100000.0
2008-11-10 13:15:00,84.595,84.66,84.595,84.65,216100000.0
2008-11-10 13:16:00,84.65,84.67,84.64,84.655,124600000.0
2008-11-10 13:17:00,84.66,84.665,84.635,84.645,99200000.0
2008-11-10 13:18:00,84.645,84.665,84.605,84.62,167300000.0
2008-11-10 13:19:00,84.615,84.625,84.59,84.6,83600000.0
2008-11-10 13:20:00,84.6,84.615,84.58,84.59,128300000.0
2008-11-10 13:21:00,84.59,84.625,84.58,84.6,160100000.0
2008-11-10 13:22:00,84.6,84.625,84.55,84.56,116200000.0
2008-11-10 13:23:00,84.56,84.59,84.555,84.59,137900000.0
2008-11-10 13:24:00,84.585,84.595,84.54,84.555,157500000.0
2008-11-10 13:25:00,84.555,84.555,84.48,84.485,165000000.0
2008-11-10 13:26:00,84.49,84.5,84.465,84.5,143500000.0
2008-11-10 13:27:00,84.5,84.59,84.5,84.59,160100000.0
2008-11-10 13:28:00,84.595,84.605,84.585,84.595,172800000.0
2008-11-10 13:29:00,84.595,84.615,84.59,84.595,99800000.0
2008-11-10 13:30:00,84.59,84.61,84.585,84.6,126300000.0
2008-11-10 13:31:00,84.6,84.61,84.6,84.605,45800000.0
2008-11-10 13:32:00,84.61,84.635,84.6,84.63,57600000.0
2008-11-10 13:33:00,84.63,84.63,84.595,84.6,112700000.0
2008-11-10 13:34:00,84.6,84.635,84.6,84.625,80700000.0
2008-11-10 13:35:00,84.625,84.635,84.615,84.62,62400000.0
2008-11-10 13:36:00,84.62,84.655,84.615,84.65,128400000.0
2008-11-10 13:37:00,84.65,84.75,84.65,84.75,136400000.0
2008-11-10 13:38:00,84.75,84.76,84.73,84.745,147300000.0
2008-11-10 13:39:00,84.75,84.76,84.705,84.72,139200000.0
2008-11-10 13:40:00,84.73,84.735,84.65,84.695,132700000.0
2008-11-10 13:41:00,84.69,84.73,84.69,84.715,91800000.0
2008-11-10 13:42:00,84.72,84.75,84.685,84.705,132500000.0
2008-11-10 13:43:00,84.7,84.725,84.665,84.715,158400000.0
2008-11-10 13:44:00,84.71,84.72,84.69,84.69,76200000.0
2008-11-10 13:45:00,84.69,84.695,84.655,84.66,120400000.0
2008-11-10 13:46:00,84.655,84.675,84.645,84.645,104700000.0
2008-11-10 13:47:00,84.65,84.66,84.62,84.625,84700000.0
2008-11-10 13:48:00,84.625,84.63,84.57,84.58,122000000.0
2008-11-10 13:49:00,84.58,84.62,84.545,84.585,156800000.0
2008-11-10 13:50:00,84.585,84.605,84.575,84.59,107200000.0
2008-11-10 13:51:00,84.595,84.6,84.575,84.575,73800000.0
2008-11-10 13:52:00,84.57,84.57,84.5,84.5,132300000.0
2008-11-10 13:53:00,84.5,84.51,84.475,84.5,100400000.0
2008-11-10 13:54:00,84.5,84.575,84.5,84.575,142500000.0
2008-11-10 13:55:00,84.575,84.625,84.56,84.565,189800000.0
2008-11-10 13:56:00,84.56,84.565,84.54,84.54,97100000.0
2008-11-10 13:57:00,84.545,84.55,84.53,84.54,162700000.0
2008-11-10 13:58:00,84.54,84.56,84.51,84.545,104400000.0
2008-11-10 13:59:00,84.545,84.555,84.52,84.52,141200000.0
2008-11-10 14:00:00,84.52,84.57,84.515,84.535,114000000.0
2008-11-10 14:01:00,84.54,84.575,84.535,84.545,132300000.0
2008-11-10 14:02:00,84.54,84.555,84.48,84.485,136000000.0
2008-11-10 14:03:00,84.485,84.515,84.475,84.495,145600000.0
2008-11-10 14:04:00,84.5,84.505,84.48,84.48,98800000.0
2008-11-10 14:05:00,84.48,84.51,84.47,84.475,87900000.0
2008-11-10 14:06:00,84.475,84.57,84.465,84.53,151700000.0
2008-11-10 14:07:00,84.53,84.535,84.505,84.525,85700000.0
2008-11-10 14:08:00,84.52,84.565,84.52,84.54,93700000.0
2008-11-10 14:09:00,84.54,84.54,84.525,84.535,63400000.0
2008-11-10 14:10:00,84.535,84.545,84.525,84.535,114300000.0
2008-11-10 14:11:00,84.535,84.55,84.535,84.545,74400000.0
2008-11-10 14:12:00,84.545,84.565,84.535,84.55,106400000.0
2008-11-10 14:13:00,84.545,84.55,84.535,84.54,34200000.0
2008-11-10 14:14:00,84.54,84.555,84.525,84.53,64400000.0
2008-11-10 14:15:00,84.53,84.535,84.48,84.5,142200000.0
2008-11-10 14:16:00,84.5,84.54,84.49,84.535,113900000.0
2008-11-10 14:17:00,84.54,84.54,84.515,84.53,92300000.0
2008-11-10 14:18:00,84.53,84.545,84.505,84.525,117100000.0
2008-11-10 14:19:00,84.525,84.53,84.525,84.525,38400000.0
2008-11-10 14:20:00,84.525,84.525,84.495,84.5,56200000.0
2008-11-10 14:21:00,84.5,84.51,84.49,84.495,75800000.0
2008-11-10 14:22:00,84.495,84.505,84.46,84.46,63600000.0
2008-11-10 14:23:00,84.465,84.495,84.46,84.48,105900000.0
2008-11-10 14:24:00,84.475,84.5,84.475,84.485,50600000.0
2008-11-10 14:25:00,84.49,84.505,84.485,84.5,100600000.0
2008-11-10 14:26:00,84.5,84.505,84.47,84.47,64800000.0
2008-11-10 14:27:00,84.465,84.475,84.465,84.465,36900000.0
2008-11-10 14:28:00,84.47,84.48,84.455,84.455,94700000.0
2008-11-10 14:29:00,84.455,84.455,84.385,84.425,100700000.0
2008-11-10 14:30:00,84.425,84.435,84.415,84.415,110300000.0
2008-11-10 14:31:00,84.415,84.42,84.38,84.39,78200000.0
2008-11-10 14:32:00,84.395,84.395,84.325,84.34,129200000.0
2008-11-10 14:33:00,84.345,84.395,84.315,84.39,137200000.0
2008-11-10 14:34:00,84.385,84.39,84.35,84.355,136300000.0
2008-11-10 14:35:00,84.36,84.39,84.355,84.385,83700000.0
2008-11-10 14:36:00,84.385,84.395,84.375,84.395,86600000.0
2008-11-10 14:37:00,84.385,84.405,84.385,84.405,99200000.0
2008-11-10 14:38:00,84.405,84.44,84.4,84.435,117100000.0
2008-11-10 14:39:00,84.435,84.44,84.42,84.43,142500000.0
2008-11-10 14:40:00,84.43,84.475,84.42,84.46,142600000.0
2008-11-10 14:41:00,84.46,84.475,84.45,84.475,72900000.0
2008-11-10 14:42:00,84.48,84.485,84.47,84.48,111500000.0
2008-11-10 14:43:00,84.475,84.505,84.47,84.48,218000000.0
2008-11-10 14:44:00,84.48,84.485,84.455,84.48,140900000.0
2008-11-10 14:45:00,84.48,84.55,84.48,84.545,133300000.0
2008-11-10 14:46:00,84.55,84.56,84.535,84.535,112700000.0
2008-11-10 14:47:00,84.535,84.535,84.5,84.5,239800000.0
2008-11-10 14:48:00,84.495,84.515,84.49,84.51,175300000.0
2008-11-10 14:49:00,84.505,84.525,84.5,84.505,83800000.0
2008-11-10 14:50:00,84.505,84.505,84.485,84.49,135700000.0
2008-11-10 14:51:00,84.49,84.515,84.49,84.5,130500000.0
2008-11-10 14:52:00,84.505,84.51,84.495,84.5,89200000.0
2008-11-10 14:53:00,84.495,84.505,84.49,84.5,98100000.0
2008-11-10 14:54:00,84.5,84.505,84.5,84.505,55100000.0
2008-11-10 14:55:00,84.5,84.5,84.45,84.45,107400000.0
2008-11-10 14:56:00,84.455,84.455,84.38,84.43,109700000.0
2008-11-10 14:57:00,84.43,84.47,84.43,84.465,99500000.0
2008-11-10 14:58:00,84.465,84.5,84.465,84.5,85200000.0
2008-11-10 14:59:00,84.495,84.555,84.495,84.505,116400000.0
2008-11-10 15:00:00,84.51,84.54,84.495,84.52,121000000.0
2008-11-10 15:01:00,84.52,84.53,84.515,84.53,55200000.0
2008-11-10 15:02:00,84.525,84.54,84.525,84.535,75400000.0
2008-11-10 15:03:00,84.535,84.545,84.52,84.535,95500000.0
2008-11-10 15:04:00,84.535,84.54,84.455,84.475,116200000.0
2008-11-10 15:05:00,84.47,84.475,84.45,84.46,94800000.0
2008-11-10 15:06:00,84.46,84.475,84.455,84.465,99200000.0
2008-11-10 15:07:00,84.465,84.465,84.445,84.45,48700000.0
2008-11-10 15:08:00,84.445,84.46,84.445,84.45,83300000.0
2008-11-10 15:09:00,84.45,84.485,84.445,84.48,91300000.0
2008-11-10 15:10:00,84.48,84.49,84.465,84.47,139700000.0
2008-11-10 15:11:00,84.47,84.47,84.465,84.47,25200000.0
2008-11-10 15:12:00,84.47,84.48,84.435,84.48,98700000.0
2008-11-10 15:13:00,84.475,84.485,84.47,84.48,53800000.0
2008-11-10 15:14:00,84.48,84.48,84.465,84.475,85300000.0
2008-11-10 15:15:00,84.475,84.48,84.46,84.47,77200000.0
2008-11-10 15:16:00,84.47,84.48,84.455,84.48,88500000.0
2008-11-10 15:17:00,84.48,84.48,84.46,84.48,56900000.0
2008-11-10 15:18:00,84.48,84.49,84.475,84.475,83700000.0
2008-11-10 15:19:00,84.475,84.485,84.455,84.46,76400000.0
2008-11-10 15:20:00,84.46,84.46,84.405,84.41,158100000.0
2008-11-10 15:21:00,84.415,84.46,84.38,84.39,243900000.0
2008-11-10 15:22:00,84.39,84.395,84.35,84.375,198900000.0
2008-11-10 15:23:00,84.375,84.42,84.37,84.375,178000000.0
2008-11-10 15:24:00,84.38,84.38,84.34,84.35,209200000.0
2008-11-10 15:25:00,84.355,84.375,84.325,84.365,197100000.0
2008-11-10 15:26:00,84.365,84.37,84.335,84.35,204500000.0
2008-11-10 15:27:00,84.35,84.38,84.345,84.36,201600000.0
2008-11-10 15:28:00,84.36,84.37,84.345,84.355,107700000.0
2008-11-10 15:29:00,84.355,84.36,84.33,84.34,152800000.0
2008-11-10 15:30:00,84.34,84.365,84.325,84.33,176200000.0
2008-11-10 15:31:00,84.33,84.37,84.33,84.36,158800000.0
2008-11-10 15:32:00,84.36,84.385,84.36,84.375,182500000.0
2008-11-10 15:33:00,84.385,84.46,84.385,84.43,150700000.0
2008-11-10 15:34:00,84.43,84.465,84.395,84.46,213100000.0
2008-11-10 15:35:00,84.455,84.47,84.395,84.395,264000000.0
2008-11-10 15:36:00,84.395,84.425,84.385,84.385,191300000.0
2008-11-10 15:37:00,84.385,84.43,84.36,84.405,185200000.0
2008-11-10 15:38:00,84.4,84.455,84.375,84.43,205400000.0
2008-11-10 15:39:00,84.43,84.435,84.375,84.38,236100000.0
2008-11-10 15:40:00,84.38,84.4,84.365,84.375,176700000.0
2008-11-10 15:41:00,84.375,84.42,84.37,84.415,228600000.0
2008-11-10 15:42:00,84.41,84.435,84.41,84.43,194300000.0
2008-11-10 15:43:00,84.435,84.47,84.43,84.47,157100000.0
2008-11-10 15:44:00,84.47,84.51,84.46,84.505,174400000.0
2008-11-10 15:45:00,84.505,84.525,84.475,84.475,200000000.0
2008-11-10 15:46:00,84.475,84.49,84.44,84.455,198900000.0
2008-11-10 15:47:00,84.455,84.495,84.455,84.465,142100000.0
2008-11-10 15:48:00,84.465,84.505,84.465,84.49,175300000.0
2008-11-10 15:49:00,84.49,84.525,84.48,84.51,128000000.0
2008-11-10 15:50:00,84.51,84.51,84.48,84.495,162300000.0
2008-11-10 15:51:00,84.495,84.495,84.445,84.48,232300000.0
2008-11-10 15:52:00,84.48,84.485,84.445,84.445,162800000.0
2008-11-10 15:53:00,84.445,84.455,84.425,84.43,206100000.0
2008-11-10 15:54:00,84.435,84.44,84.405,84.41,171000000.0
2008-11-10 15:55:00,84.415,84.45,84.415,84.42,147200000.0
2008-11-10 15:56:00,84.42,84.43,84.395,84.395,184000000.0
2008-11-10 15:57:00,84.395,84.405,84.345,84.36,126900000.0
2008-11-10 15:58:00,84.36,84.37,84.345,84.35,120100000.0
2008-11-10 15:59:00,84.35,84.37,84.35,84.355,105400000.0
2008-11-10 16:00:00,84.355,84.355,84.315,84.335,131400000.0
2008-11-10 16:01:00,84.33,84.335,84.295,84.335,207900000.0
2008-11-10 16:02:00,84.335,84.385,84.33,84.355,218400000.0
2008-11-10 16:03:00,84.355,84.375,84.305,84.33,203100000.0
2008-11-10 16:04:00,84.33,84.33,84.265,84.275,155800000.0
2008-11-10 16:05:00,84.285,84.285,84.24,84.245,180400000.0
2008-11-10 16:06:00,84.245,84.27,84.215,84.26,220200000.0
2008-11-10 16:07:00,84.255,84.29,84.25,84.28,216900000.0
2008-11-10 16:08:00,84.28,84.31,84.28,84.31,160600000.0
2008-11-10 16:09:00,84.31,84.325,84.245,84.255,182100000.0
2008-11-10 16:10:00,84.255,84.26,84.195,84.205,215700000.0
2008-11-10 16:11:00,84.195,84.22,84.175,84.21,217700000.0
2008-11-10 16:12:00,84.215,84.215,84.085,84.115,239100000.0
2008-11-10 16:13:00,84.11,84.265,84.1,84.26,226800000.0
2008-11-10 16:14:00,84.25,84.28,84.235,84.24,223800000.0
2008-11-10 16:15:00,84.245,84.245,84.2,84.215,204200000.0
2008-11-10 16:16:00,84.215,84.215,84.165,84.2,168900000.0
2008-11-10 16:17:00,84.2,84.245,84.185,84.245,242200000.0
2008-11-10 16:18:00,84.24,84.295,84.22,84.265,192600000.0
2008-11-10 16:19:00,84.265,84.305,84.255,84.29,194100000.0
2008-11-10 16:20:00,84.29,84.3,84.26,84.29,200100000.0
2008-11-10 16:21:00,84.285,84.285,84.135,84.145,241500000.0
2008-11-10 16:22:00,84.145,84.17,84.11,84.17,147900000.0
2008-11-10 16:23:00,84.165,84.215,84.155,84.21,213600000.0
2008-11-10 16:24:00,84.21,84.23,84.19,84.215,167700000.0
2008-11-10 16:25:00,84.22,84.265,84.21,84.24,162100000.0
2008-11-10 16:26:00,84.245,84.295,84.235,84.285,129400000.0
2008-11-10 16:27:00,84.28,84.3,84.265,84.28,157500000.0
2008-11-10 16:28:00,84.28,84.29,84.26,84.27,138500000.0
2008-11-10 16:29:00,84.27,84.28,84.21,84.21,150800000.0
2008-11-10 16:30:00,84.2,84.235,84.19,84.2,153100000.0
2008-11-10 16:31:00,84.2,84.205,84.18,84.2,180100000.0
2008-11-10 16:32:00,84.2,84.33,84.2,84.325,188200000.0
2008-11-10 16:33:00,84.325,84.37,84.32,84.35,198500000.0
2008-11-10 16:34:00,84.345,84.365,84.305,84.32,205200000.0
2008-11-10 16:35:00,84.325,84.335,84.215,84.22,266700000.0
2008-11-10 16:36:00,84.215,84.22,84.13,84.175,198600000.0
2008-11-10 16:37:00,84.17,84.28,84.165,84.27,170300000.0
2008-11-10 16:38:00,84.265,84.265,84.135,84.145,225900000.0
2008-11-10 16:39:00,84.145,84.22,84.14,84.195,227800000.0
2008-11-10 16:40:00,84.195,84.235,84.17,84.23,254800000.0
2008-11-10 16:41:00,84.23,84.23,84.19,84.215,173800000.0
2008-11-10 16:42:00,84.22,84.225,84.165,84.22,254700000.0
2008-11-10 16:43:00,84.22,84.22,84.18,84.19,226500000.0
2008-11-10 16:44:00,84.195,84.205,84.125,84.125,176100000.0
2008-11-10 16:45:00,84.12,84.155,84.095,84.105,225500000.0
2008-11-10 16:46:00,84.105,84.18,84.105,84.17,234500000.0
2008-11-10 16:47:00,84.165,84.18,84.125,84.14,221200000.0
2008-11-10 16:48:00,84.14,84.14,84.065,84.115,247100000.0
2008-11-10 16:49:00,84.11,84.11,84.075,84.08,221700000.0
2008-11-10 16:50:00,84.085,84.09,83.98,84.01,198300000.0
2008-11-10 16:51:00,84.005,84.045,84.005,84.02,183600000.0
2008-11-10 16:52:00,84.01,84.015,83.98,83.98,198200000.0
2008-11-10 16:53:00,83.98,84.035,83.98,84.035,266400000.0
2008-11-10 16:54:00,84.035,84.05,83.99,84.025,252800000.0
2008-11-10 16:55:00,84.025,84.025,83.875,83.875,243500000.0
2008-11-10 16:56:00,83.875,83.895,83.86,83.89,247100000.0
2008-11-10 16:57:00,83.89,83.905,83.83,83.865,201600000.0
2008-11-10 16:58:00,83.87,83.87,83.785,83.8,206000000.0
2008-11-10 16:59:00,83.8,83.85,83.795,83.85,267800000.0
2008-11-10 17:00:00,83.85,83.9,83.82,83.82,222600000.0
2008-11-10 17:01:00,83.815,83.87,83.81,83.865,199700000.0
2008-11-10 17:02:00,83.865,83.87,83.785,83.785,196200000.0
2008-11-10 17:03:00,83.785,83.835,83.78,83.815,182200000.0
2008-11-10 17:04:00,83.815,83.83,83.8,83.8,155500000.0
2008-11-10 17:05:00,83.8,83.84,83.8,83.835,190900000.0
2008-11-10 17:06:00,83.835,83.865,83.82,83.835,245000000.0
2008-11-10 17:07:00,83.835,83.91,83.82,83.905,227900000.0
2008-11-10 17:08:00,83.9,83.915,83.89,83.915,225700000.0
2008-11-10 17:09:00,83.915,83.915,83.87,83.895,192700000.0
2008-11-10 17:10:00,83.895,83.94,83.895,83.91,219200000.0
2008-11-10 17:11:00,83.91,83.92,83.875,83.905,197100000.0
2008-11-10 17:12:00,83.905,83.91,83.86,83.86,221000000.0
2008-11-10 17:13:00,83.86,83.885,83.86,83.865,130300000.0
2008-11-10 17:14:00,83.865,83.935,83.86,83.935,205200000.0
2008-11-10 17:15:00,83.935,83.94,83.905,83.915,145000000.0
2008-11-10 17:16:00,83.915,83.92,83.89,83.905,102200000.0
2008-11-10 17:17:00,83.91,83.91,83.86,83.87,188600000.0
2008-11-10 17:18:00,83.875,83.895,83.875,83.895,90400000.0
2008-11-10 17:19:00,83.895,83.9,83.83,83.84,154700000.0
2008-11-10 17:20:00,83.84,83.865,83.815,83.825,163000000.0
2008-11-10 17:21:00,83.825,83.825,83.77,83.815,213200000.0
2008-11-10 17:22:00,83.815,83.925,83.815,83.915,204400000.0
2008-11-10 17:23:00,83.92,83.975,83.915,83.965,182800000.0
2008-11-10 17:24:00,83.965,83.97,83.935,83.935,187600000.0
2008-11-10 17:25:00,83.935,83.995,83.905,83.995,219200000.0
2008-11-10 17:26:00,84.0,84.0,83.9,83.91,219500000.0
2008-11-10 17:27:00,83.915,83.915,83.84,83.855,165100000.0
2008-11-10 17:28:00,83.86,83.89,83.835,83.84,175700000.0
2008-11-10 17:29:00,83.84,83.875,83.83,83.865,195300000.0
2008-11-10 17:30:00,83.865,83.895,83.86,83.88,205900000.0
2008-11-10 17:31:00,83.885,83.9,83.83,83.83,113700000.0
2008-11-10 17:32:00,83.83,83.84,83.795,83.81,170400000.0
2008-11-10 17:33:00,83.81,83.87,83.8,83.87,192500000.0
2008-11-10 17:34:00,83.87,83.87,83.81,83.83,200200000.0
2008-11-10 17:35:00,83.83,83.895,83.82,83.83,182300000.0
2008-11-10 17:36:00,83.825,83.875,83.805,83.86,145400000.0
2008-11-10 17:37:00,83.86,83.86,83.815,83.85,127000000.0
2008-11-10 17:38:00,83.845,83.85,83.825,83.83,94600000.0
2008-11-10 17:39:00,83.83,83.835,83.785,83.805,164200000.0
2008-11-10 17:40:00,83.805,83.825,83.78,83.825,168500000.0
2008-11-10 17:41:00,83.825,83.825,83.79,83.79,184400000.0
2008-11-10 17:42:00,83.79,83.86,83.78,83.86,161500000.0
2008-11-10 17:43:00,83.855,83.9,83.845,83.895,204900000.0
2008-11-10 17:44:00,83.895,83.935,83.88,83.88,164300000.0
2008-11-10 17:45:00,83.885,83.92,83.875,83.92,142300000.0
2008-11-10 17:46:00,83.92,83.975,83.9,83.91,194300000.0
2008-11-10 17:47:00,83.915,83.955,83.905,83.95,165500000.0
2008-11-10 17:48:00,83.95,83.95,83.845,83.86,182500000.0
2008-11-10 17:49:00,83.86,83.875,83.74,83.795,177600000.0
2008-11-10 17:50:00,83.79,83.86,83.79,83.85,199500000.0
2008-11-10 17:51:00,83.85,83.86,83.81,83.86,126400000.0
2008-11-10 17:52:00,83.86,83.88,83.825,83.855,192100000.0
2008-11-10 17:53:00,83.865,83.89,83.835,83.85,176000000.0
2008-11-10 17:54:00,83.85,83.85,83.72,83.72,171300000.0
2008-11-10 17:55:00,83.72,83.725,83.605,83.67,152700000.0
2008-11-10 17:56:00,83.67,83.76,83.655,83.75,150900000.0
2008-11-10 17:57:00,83.75,83.76,83.715,83.725,127100000.0
2008-11-10 17:58:00,83.725,83.805,83.715,83.775,177000000.0
2008-11-10 17:59:00,83.77,83.875,83.745,83.87,226100000.0
2008-11-10 18:00:00,83.875,83.875,83.715,83.73,186500000.0
2008-11-10 18:01:00,83.73,83.765,83.705,83.76,166500000.0
2008-11-10 18:02:00,83.75,83.755,83.7,83.705,221200000.0
2008-11-10 18:03:00,83.705,83.735,83.62,83.62,170800000.0
2008-11-10 18:04:00,83.62,83.68,83.6,83.665,187300000.0
2008-11-10 18:05:00,83.66,83.75,83.66,83.72,225600000.0
2008-11-10 18:06:00,83.715,83.725,83.655,83.665,553300000.0
2008-11-10 18:07:00,83.665,83.69,83.61,83.635,249700000.0
2008-11-10 18:08:00,83.64,83.735,83.635,83.715,223200000.0
2008-11-10 18:09:00,83.73,83.77,83.72,83.72,186500000.0
2008-11-10 18:10:00,83.72,83.75,83.67,83.7,196400000.0
2008-11-10 18:11:00,83.7,83.7,83.61,83.67,221100000.0
2008-11-10 18:12:00,83.65,83.665,83.585,83.585,184900000.0
2008-11-10 18:13:00,83.585,83.595,83.53,83.59,193300000.0
2008-11-10 18:14:00,83.59,83.67,83.59,83.635,185200000.0
2008-11-10 18:15:00,83.635,83.65,83.555,83.565,233300000.0
2008-11-10 18:16:00,83.565,83.575,83.545,83.56,227300000.0
2008-11-10 18:17:00,83.56,83.56,83.46,83.5,233600000.0
2008-11-10 18:18:00,83.5,83.54,83.475,83.54,202100000.0
2008-11-10 18:19:00,83.54,83.6,83.525,83.585,182700000.0
2008-11-10 18:20:00,83.585,83.615,83.53,83.6,191500000.0
2008-11-10 18:21:00,83.6,83.645,83.57,83.615,173300000.0
2008-11-10 18:22:00,83.61,83.63,83.56,83.63,238200000.0
2008-11-10 18:23:00,83.63,83.67,83.615,83.63,205200000.0
2008-11-10 18:24:00,83.635,83.69,83.595,83.68,247500000.0
2008-11-10 18:25:00,83.685,83.74,83.655,83.695,219700000.0
2008-11-10 18:26:00,83.69,83.725,83.675,83.725,200600000.0
2008-11-10 18:27:00,83.725,83.735,83.66,83.725,209700000.0
2008-11-10 18:28:00,83.725,83.725,83.67,83.69,165800000.0
2008-11-10 18:29:00,83.685,83.695,83.64,83.645,161200000.0
2008-11-10 18:30:00,83.65,83.755,83.645,83.75,159200000.0
2008-11-10 18:31:00,83.75,83.785,83.645,83.645,216400000.0
2008-11-10 18:32:00,83.645,83.67,83.64,83.66,234600000.0
2008-11-10 18:33:00,83.665,83.69,83.64,83.685,214000000.0
2008-11-10 18:34:00,83.69,83.69,83.65,83.66,189300000.0
2008-11-10 18:35:00,83.66,83.685,83.61,83.61,189700000.0
2008-11-10 18:36:00,83.62,83.63,83.495,83.53,171100000.0
2008-11-10 18:37:00,83.525,83.585,83.52,83.55,174600000.0
2008-11-10 18:38:00,83.55,83.575,83.51,83.515,179300000.0
2008-11-10 18:39:00,83.515,83.55,83.51,83.55,129500000.0
2008-11-10 18:40:00,83.545,83.57,83.52,83.54,169500000.0
2008-11-10 18:41:00,83.54,83.54,83.475,83.48,179300000.0
2008-11-10 18:42:00,83.48,83.53,83.475,83.51,174100000.0
2008-11-10 18:43:00,83.51,83.51,83.41,83.41,177900000.0
2008-11-10 18:44:00,83.405,83.415,83.36,83.365,193700000.0
2008-11-10 18:45:00,83.365,83.37,83.305,83.31,168900000.0
2008-11-10 18:46:00,83.31,83.36,83.3,83.34,176700000.0
2008-11-10 18:47:00,83.34,83.34,83.26,83.295,179800000.0
2008-11-10 18:48:00,83.295,83.305,83.255,83.265,145300000.0
2008-11-10 18:49:00,83.27,83.295,83.24,83.245,139400000.0
2008-11-10 18:50:00,83.24,83.3,83.215,83.27,183700000.0
2008-11-10 18:51:00,83.27,83.27,83.165,83.185,167300000.0
2008-11-10 18:52:00,83.185,83.235,83.165,83.235,189100000.0
2008-11-10 18:53:00,83.23,83.25,83.145,83.145,216300000.0
2008-11-10 18:54:00,83.145,83.145,83.08,83.08,149200000.0
2008-11-10 18:55:00,83.075,83.17,83.075,83.145,185700000.0
2008-11-10 18:56:00,83.145,83.205,83.145,83.2,233300000.0
2008-11-10 18:57:00,83.205,83.255,83.2,83.21,233800000.0
2008-11-10 18:58:00,83.205,83.215,83.13,83.17,191000000.0
2008-11-10 18:59:00,83.165,83.17,83.075,83.105,233700000.0
2008-11-10 19:00:00,83.105,83.165,83.095,83.115,132400000.0
2008-11-10 19:01:00,83.11,83.18,83.105,83.15,140100000.0
2008-11-10 19:02:00,83.155,83.16,83.1,83.115,126700000.0
2008-11-10 19:03:00,83.115,83.15,83.115,83.145,121100000.0
2008-11-10 19:04:00,83.15,83.21,83.135,83.2,117900000.0
2008-11-10 19:05:00,83.2,83.26,83.195,83.24,77200000.0
2008-11-10 19:06:00,83.25,83.275,83.245,83.245,68600000.0
2008-11-10 19:07:00,83.25,83.29,83.25,83.29,58800000.0
2008-11-10 19:08:00,83.285,83.34,83.26,83.34,76100000.0
2008-11-10 19:09:00,83.33,83.41,83.33,83.4,79400000.0
2008-11-10 19:10:00,83.395,83.42,83.36,83.37,78000000.0
2008-11-10 19:11:00,83.37,83.38,83.34,83.35,86700000.0
2008-11-10 19:12:00,83.35,83.38,83.34,83.355,60200000.0
2008-11-10 19:13:00,83.355,83.41,83.355,83.38,81600000.0
2008-11-10 19:14:00,83.385,83.41,83.365,83.375,65400000.0
2008-11-10 19:15:00,83.375,83.39,83.355,83.37,119600000.0
2008-11-10 19:16:00,83.37,83.38,83.355,83.355,137200000.0
2008-11-10 19:17:00,83.36,83.38,83.34,83.34,84000000.0
2008-11-10 19:18:00,83.335,83.35,83.26,83.26,130600000.0
2008-11-10 19:19:00,83.265,83.265,83.135,83.18,218500001.0
2008-11-10 19:20:00,83.18,83.275,83.175,83.235,105900000.0
2008-11-10 19:21:00,83.24,83.25,83.18,83.215,106600000.0
2008-11-10 19:22:00,83.215,83.215,83.18,83.185,103000000.0
2008-11-10 19:23:00,83.19,83.255,83.185,83.22,125000000.0
2008-11-10 19:24:00,83.21,83.225,83.15,83.175,131400000.0
2008-11-10 19:25:00,83.175,83.245,83.175,83.23,132400000.0
2008-11-10 19:26:00,83.23,83.245,83.195,83.2,127200000.0
2008-11-10 19:27:00,83.195,83.21,83.165,83.185,129400000.0
2008-11-10 19:28:00,83.185,83.2,83.16,83.17,87600000.0
2008-11-10 19:29:00,83.17,83.175,83.145,83.165,88400000.0
2008-11-10 19:30:00,83.16,83.21,83.155,83.18,98800000.0
2008-11-10 19:31:00,83.18,83.22,83.18,83.21,114800000.0
2008-11-10 19:32:00,83.21,83.23,83.195,83.23,101200000.0
2008-11-10 19:33:00,83.225,83.25,83.22,83.24,92600000.0
2008-11-10 19:34:00,83.24,83.26,83.205,83.215,113200000.0
2008-11-10 19:35:00,83.215,83.22,83.15,83.19,401200000.0
2008-11-10 19:36:00,83.195,83.195,83.07,83.075,162200000.0
2008-11-10 19:37:00,83.075,83.11,83.07,83.1,90400000.0
2008-11-10 19:38:00,83.105,83.105,83.015,83.03,102400000.0
2008-11-10 19:39:00,83.03,83.085,83.025,83.06,123600000.0
2008-11-10 19:40:00,83.06,83.08,83.03,83.05,115400000.0
2008-11-10 19:41:00,83.045,83.045,82.885,82.95,339800000.0
2008-11-10 19:42:00,82.955,82.96,82.9,82.9,124600000.0
2008-11-10 19:43:00,82.905,82.905,82.8,82.875,151000000.0
2008-11-10 19:44:00,82.875,82.94,82.835,82.935,136600000.0
2008-11-10 19:45:00,82.935,82.95,82.84,82.925,271400000.0
2008-11-10 19:46:00,82.925,82.945,82.91,82.91,108400000.0
2008-11-10 19:47:00,82.91,82.925,82.88,82.885,99600000.0
2008-11-10 19:48:00,82.885,82.95,82.875,82.935,133000000.0
2008-11-10 19:49:00,82.935,82.945,82.89,82.905,88800000.0
2008-11-10 19:50:00,82.91,82.915,82.85,82.87,102600000.0
2008-11-10 19:51:00,82.865,82.865,82.805,82.83,132400000.0
2008-11-10 19:52:00,82.835,82.865,82.835,82.855,66800000.0
2008-11-10 19:53:00,82.86,82.885,82.845,82.875,101500000.0
2008-11-10 19:54:00,82.875,82.905,82.855,82.865,77600000.0
2008-11-10 19:55:00,82.865,82.98,82.865,82.975,103900000.0
2008-11-10 19:56:00,82.975,83.035,82.975,82.99,94600000.0
2008-11-10 19:57:00,82.995,83.03,82.99,83.0,106800000.0
2008-11-10 19:58:00,82.995,83.025,82.975,82.98,104800000.0
2008-11-10 19:59:00,82.98,82.98,82.915,82.92,121200000.0
2008-11-10 20:00:00,82.925,82.945,82.915,82.94,80800000.0
2008-11-10 20:01:00,82.94,82.97,82.935,82.94,74900000.0
2008-11-10 20:02:00,82.94,82.94,82.92,82.93,126200000.0
2008-11-10 20:03:00,82.93,82.945,82.915,82.925,81800000.0
2008-11-10 20:04:00,82.925,82.925,82.89,82.9,91400000.0
2008-11-10 20:05:00,82.9,82.96,82.895,82.925,128800000.0
2008-11-10 20:06:00,82.925,82.975,82.925,82.975,93000000.0
2008-11-10 20:07:00,82.98,82.99,82.975,82.98,75200000.0
2008-11-10 20:08:00,82.985,83.04,82.98,83.015,138400000.0
2008-11-10 20:09:00,83.015,83.095,83.005,83.095,120900000.0
2008-11-10 20:10:00,83.09,83.16,83.09,83.115,136300000.0
2008-11-10 20:11:00,83.11,83.12,83.035,83.055,130600000.0
2008-11-10 20:12:00,83.05,83.11,83.05,83.085,80600000.0
2008-11-10 20:13:00,83.085,83.09,83.045,83.08,102400000.0
2008-11-10 20:14:00,83.08,83.125,83.08,83.12,88000000.0
2008-11-10 20:15:00,83.115,83.125,83.04,83.055,89600000.0
2008-11-10 20:16:00,83.05,83.05,83.025,83.025,138800000.0
2008-11-10 20:17:00,83.03,83.03,82.965,82.975,105800000.0
2008-11-10 20:18:00,82.96,83.03,82.96,83.03,67700000.0
2008-11-10 20:19:00,83.025,83.07,83.02,83.02,160200000.0
2008-11-10 20:20:00,83.025,83.07,83.015,83.05,141400000.0
2008-11-10 20:21:00,83.055,83.07,83.02,83.025,130600000.0
2008-11-10 20:22:00,83.03,83.085,83.0,83.035,136800000.0
2008-11-10 20:23:00,83.035,83.035,83.0,83.0,114400000.0
2008-11-10 20:24:00,83.0,83.005,82.935,82.95,121300000.0
2008-11-10 20:25:00,82.95,83.05,82.95,83.04,121400000.0
2008-11-10 20:26:00,83.04,83.105,83.04,83.09,101400000.0
2008-11-10 20:27:00,83.1,83.215,83.1,83.205,141800000.0
2008-11-10 20:28:00,83.2,83.25,83.185,83.21,128000000.0
2008-11-10 20:29:00,83.215,83.24,83.195,83.23,116000000.0
2008-11-10 20:30:00,83.235,83.27,83.21,83.265,132400000.0
2008-11-10 20:31:00,83.265,83.285,83.25,83.255,119600000.0
2008-11-10 20:32:00,83.255,83.26,83.185,83.21,255699999.0
2008-11-10 20:33:00,83.215,83.215,83.15,83.15,165400000.0
2008-11-10 20:34:00,83.15,83.165,83.095,83.115,372700000.0
2008-11-10 20:35:00,83.13,83.15,83.1,83.145,113800000.0
2008-11-10 20:36:00,83.15,83.285,83.15,83.285,139200000.0
2008-11-10 20:37:00,83.285,83.29,83.245,83.285,100500000.0
2008-11-10 20:38:00,83.29,83.3,83.26,83.29,101400000.0
2008-11-10 20:39:00,83.29,83.295,83.275,83.295,64200000.0
2008-11-10 20:40:00,83.295,83.295,83.215,83.24,74800000.0
2008-11-10 20:41:00,83.24,83.28,83.22,83.28,80200000.0
2008-11-10 20:42:00,83.275,83.285,83.265,83.275,33600000.0
2008-11-10 20:43:00,83.27,83.275,83.24,83.265,49800000.0
2008-11-10 20:44:00,83.265,83.27,83.24,83.24,18600000.0
2008-11-10 20:45:00,83.24,83.24,83.15,83.16,198800000.0
2008-11-10 20:46:00,83.15,83.15,83.105,83.11,546600000.0
2008-11-10 20:47:00,83.12,83.15,83.095,83.15,377400000.0
2008-11-10 20:48:00,83.15,83.15,83.08,83.095,161400000.0
2008-11-10 20:49:00,83.095,83.14,83.075,83.13,88800000.0
2008-11-10 20:50:00,83.125,83.155,83.105,83.125,87600000.0
2008-11-10 20:51:00,83.125,83.14,83.11,83.135,41800000.0
2008-11-10 20:52:00,83.135,83.26,83.115,83.21,112800000.0
2008-11-10 20:53:00,83.205,83.265,83.19,83.265,106600000.0
2008-11-10 20:54:00,83.265,83.265,83.17,83.235,912100005.0
2008-11-10 20:55:00,83.24,83.29,83.225,83.285,84200000.0
2008-11-10 20:56:00,83.285,83.295,83.25,83.25,119000000.0
2008-11-10 20:57:00,83.25,83.29,83.25,83.255,65600000.0
2008-11-10 20:58:00,83.255,83.27,83.24,83.27,78800000.0
2008-11-10 20:59:00,83.27,83.28,83.24,83.255,54500000.0
2008-11-10 21:00:00,83.255,83.255,83.24,83.245,84800000.0
2008-11-10 21:01:00,83.245,83.265,83.215,83.215,100400000.0
2008-11-10 21:02:00,83.22,83.25,83.215,83.24,62400000.0
2008-11-10 21:03:00,83.24,83.245,83.22,83.22,58700000.0
2008-11-10 21:04:00,83.22,83.24,83.21,83.24,40400000.0
2008-11-10 21:05:00,83.24,83.27,83.235,83.27,35400000.0
2008-11-10 21:06:00,83.28,83.31,83.28,83.31,56000000.0
2008-11-10 21:07:00,83.325,83.39,83.325,83.36,115000000.0
2008-11-10 21:08:00,83.365,83.39,83.34,83.35,125600000.0
2008-11-10 21:09:00,83.345,83.345,83.34,83.34,514400000.0
2008-11-10 21:10:00,83.34,83.34,83.27,83.295,130800000.0
2008-11-10 21:11:00,83.3,83.355,83.3,83.32,110600000.0
2008-11-10 21:12:00,83.32,83.32,83.25,83.28,100200000.0
2008-11-10 21:13:00,83.285,83.33,83.285,83.325,61800000.0
2008-11-10 21:14:00,83.33,83.335,83.285,83.295,55000000.0
2008-11-10 21:15:00,83.295,83.375,83.295,83.365,98000000.0
2008-11-10 21:16:00,83.36,83.36,83.31,83.31,56400000.0
2008-11-10 21:17:00,83.305,83.31,83.215,83.225,117200000.0
2008-11-10 21:18:00,83.22,83.22,83.105,83.17,143400000.0
2008-11-10 21:19:00,83.175,83.205,83.155,83.205,104400000.0
2008-11-10 21:20:00,83.205,83.22,83.17,83.17,87800000.0
2008-11-10 21:21:00,83.17,83.17,83.085,83.095,77200000.0
2008-11-10 21:22:00,83.095,83.14,83.085,83.125,91600000.0
2008-11-10 21:23:00,83.125,83.16,83.12,83.13,82700000.0
2008-11-10 21:24:00,83.135,83.14,83.1,83.12,84800000.0
2008-11-10 21:25:00,83.12,83.125,83.07,83.08,70600000.0
2008-11-10 21:26:00,83.09,83.12,83.085,83.115,55800000.0
2008-11-10 21:27:00,83.12,83.175,83.105,83.16,60400000.0
2008-11-10 21:28:00,83.155,83.205,83.135,83.195,114400000.0
2008-11-10 21:29:00,83.195,83.2,83.145,83.17,103000000.0
2008-11-10 21:30:00,83.165,83.195,83.13,83.14,230900000.0
2008-11-10 21:31:00,83.145,83.15,83.135,83.145,56200000.0
2008-11-10 21:32:00,83.135,83.14,83.045,83.045,131800000.0
2008-11-10 21:33:00,83.045,83.05,83.025,83.025,76800000.0
2008-11-10 21:34:00,83.025,83.05,83.025,83.05,72800000.0
2008-11-10 21:35:00,83.055,83.085,83.045,83.055,106200000.0
2008-11-10 21:36:00,83.05,83.05,83.01,83.04,84300000.0
2008-11-10 21:37:00,83.035,83.075,83.035,83.065,40000000.0
2008-11-10 21:38:00,83.065,83.095,83.03,83.095,87600000.0
2008-11-10 21:39:00,83.095,83.115,83.09,83.105,48200000.0
2008-11-10 21:40:00,83.115,83.19,83.11,83.17,108400000.0
2008-11-10 21:41:00,83.165,83.165,83.145,83.15,72400000.0
2008-11-10 21:42:00,83.15,83.185,83.095,83.11,113600000.0
2008-11-10 21:43:00,83.115,83.125,83.115,83.12,54600000.0
2008-11-10 21:44:00,83.125,83.125,83.115,83.12,16800000.0
2008-11-10 21:45:00,83.13,83.18,83.13,83.165,82200000.0
2008-11-10 21:46:00,83.17,83.175,83.14,83.14,60800000.0
2008-11-10 21:47:00,83.145,83.145,83.07,83.08,842000001.0
2008-11-10 21:48:00,83.09,83.115,83.08,83.08,59600000.0
2008-11-10 21:49:00,83.09,83.09,83.045,83.045,59200000.0
2008-11-10 21:50:00,83.05,83.06,82.98,82.98,88600000.0
2008-11-10 21:51:00,82.98,82.98,82.95,82.95,52400000.0
2008-11-10 21:52:00,82.955,82.99,82.945,82.98,66400000.0
2008-11-10 21:53:00,82.985,83.04,82.985,83.04,79400000.0
2008-11-10 21:54:00,83.045,83.08,83.03,83.075,95600000.0
2008-11-10 21:55:00,83.08,83.085,83.06,83.085,35800000.0
2008-11-10 21:56:00,83.09,83.1,83.06,83.06,77400000.0
2008-11-10 21:57:00,83.06,83.075,83.04,83.04,103200000.0
2008-11-10 21:58:00,83.005,83.015,82.985,82.985,42400000.0
2008-11-10 21:59:00,82.985,83.035,82.985,83.03,55200000.0
2008-11-10 22:00:00,83.025,83.045,82.975,82.975,92200000.0
2008-11-10 22:01:00,82.975,82.975,82.92,82.925,101600000.0
2008-11-10 22:02:00,82.925,82.96,82.915,82.93,114000000.0
2008-11-10 22:03:00,82.935,82.945,82.88,82.9,127000000.0
2008-11-10 22:04:00,82.895,82.955,82.89,82.92,102400000.0
2008-11-10 22:05:00,82.92,83.0,82.92,82.995,96200000.0
2008-11-10 22:06:00,82.99,83.005,82.95,82.95,78600000.0
2008-11-10 22:07:00,82.95,82.96,82.9,82.92,74600000.0
2008-11-10 22:08:00,82.925,82.995,82.9,82.96,93000000.0
2008-11-10 22:09:00,82.96,82.97,82.92,82.935,73800000.0
2008-11-10 22:10:00,82.935,82.985,82.93,82.955,324400000.0
2008-11-10 22:11:00,82.96,82.97,82.9,82.905,132800000.0
2008-11-10 22:12:00,82.91,82.955,82.91,82.935,119200000.0
2008-11-10 22:13:00,82.93,82.94,82.88,82.9,105200000.0
2008-11-10 22:14:00,82.9,82.925,82.89,82.925,82200000.0
2008-11-10 22:15:00,82.925,82.965,82.9,82.91,123800000.0
2008-11-10 22:16:00,82.915,82.915,82.86,82.89,70500000.0
2008-11-10 22:17:00,82.89,82.89,82.86,82.86,57200000.0
2008-11-10 22:18:00,82.865,82.885,82.865,82.88,57400000.0
2008-11-10 22:19:00,82.89,82.99,82.89,82.93,71000000.0
2008-11-10 22:20:00,82.93,82.94,82.88,82.9,93600000.0
2008-11-10 22:21:00,82.9,82.9,82.88,82.88,429000000.0
2008-11-10 22:22:00,82.88,82.88,82.795,82.795,223400000.0
2008-11-10 22:23:00,82.79,82.795,82.79,82.79,389800000.0
2008-11-10 22:24:00,82.79,82.815,82.79,82.79,166600000.0
2008-11-10 22:25:00,82.79,82.845,82.79,82.825,143800000.0
2008-11-10 22:26:00,82.825,82.825,82.795,82.8,76600000.0
2008-11-10 22:27:00,82.8,82.82,82.75,82.76,75600000.0
2008-11-10 22:28:00,82.755,82.76,82.705,82.705,126000000.0
2008-11-10 22:29:00,82.705,82.75,82.69,82.72,118400000.0
2008-11-10 22:30:00,82.72,82.77,82.7,82.77,147600000.0
2008-11-10 22:31:00,82.77,82.83,82.765,82.785,129100000.0
2008-11-10 22:32:00,82.78,82.815,82.75,82.785,136600000.0
2008-11-10 22:33:00,82.79,82.82,82.785,82.81,91400000.0
2008-11-10 22:34:00,82.81,82.81,82.775,82.795,63800000.0
2008-11-10 22:35:00,82.79,82.835,82.775,82.785,85600000.0
2008-11-10 22:36:00,82.78,82.83,82.75,82.8,144900000.0
2008-11-10 22:37:00,82.805,82.83,82.775,82.775,111300000.0
2008-11-10 22:38:00,82.77,82.785,82.75,82.77,59800000.0
2008-11-10 22:39:00,82.77,82.785,82.725,82.725,106800000.0
2008-11-10 22:40:00,82.745,82.81,82.71,82.74,143600000.0
2008-11-10 22:41:00,82.74,82.77,82.73,82.745,121400000.0
2008-11-10 22:42:00,82.75,82.785,82.74,82.765,47800000.0
2008-11-10 22:43:00,82.77,82.845,82.765,82.84,145500000.0
2008-11-10 22:44:00,82.83,82.855,82.805,82.83,137000000.0
2008-11-10 22:45:00,82.83,82.87,82.745,82.765,149600000.0
2008-11-10 22:46:00,82.765,82.85,82.765,82.83,59200000.0
2008-11-10 22:47:00,82.83,82.83,82.78,82.78,90000000.0
2008-11-10 22:48:00,82.78,82.85,82.765,82.82,100800000.0
2008-11-10 22:49:00,82.82,82.825,82.795,82.82,61000000.0
2008-11-10 22:50:00,82.82,82.87,82.81,82.87,86900000.0
2008-11-10 22:51:00,82.875,82.92,82.875,82.89,108600000.0
2008-11-10 22:52:00,82.9,82.92,82.855,82.92,120000000.0
2008-11-10 22:53:00,82.92,82.95,82.915,82.92,63800000.0
2008-11-10 22:54:00,82.92,82.92,82.865,82.87,80600000.0
2008-11-10 22:55:00,82.875,82.935,82.87,82.92,52700000.0
2008-11-10 22:56:00,82.92,82.93,82.895,82.905,74200000.0
2008-11-10 22:57:00,82.905,82.925,82.89,82.92,41800000.0
2008-11-10 22:58:00,82.92,82.945,82.92,82.94,17200000.0
2008-11-10 22:59:00,82.94,82.96,82.935,82.955,58600000.0
2008-11-10 23:00:00,82.96,82.985,82.955,82.98,42100000.0
2008-11-10 23:01:00,82.98,82.99,82.95,82.96,73500000.0
2008-11-10 23:02:00,82.965,82.97,82.955,82.955,19200000.0
2008-11-10 23:03:00,82.955,82.97,82.95,82.95,58500000.0
2008-11-10 23:04:00,82.95,82.96,82.95,82.95,16400000.0
2008-11-10 23:05:00,82.95,82.95,82.95,82.95,24000000.0
2008-11-10 23:06:00,82.95,82.995,82.95,82.99,39400000.0
2008-11-10 23:07:00,82.99,82.99,82.965,82.97,35600000.0
2008-11-10 23:08:00,82.97,83.0,82.97,82.985,27200000.0
2008-11-10 23:09:00,82.98,83.015,82.975,83.01,42200000.0
2008-11-10 23:10:00,83.01,83.015,82.99,83.015,31400000.0
2008-11-10 23:11:00,83.015,83.035,83.0,83.035,46800000.0
2008-11-10 23:12:00,83.035,83.07,83.03,83.06,41200000.0
2008-11-10 23:13:00,83.06,83.065,83.04,83.05,37600000.0
2008-11-10 23:14:00,83.05,83.07,83.045,83.045,20800000.0
2008-11-10 23:15:00,83.04,83.06,83.04,83.055,23200000.0
2008-11-10 23:16:00,83.06,83.065,83.055,83.055,17000000.0
2008-11-10 23:17:00,83.055,83.075,83.055,83.065,34400000.0
2008-11-10 23:18:00,83.07,83.07,83.06,83.06,19200000.0
2008-11-10 23:19:00,83.06,83.06,83.045,83.05,26200000.0
2008-11-10 23:20:00,83.05,83.05,83.03,83.03,33000000.0
2008-11-10 23:21:00,83.025,83.035,83.025,83.03,8000000.0
2008-11-10 23:22:00,83.03,83.04,83.03,83.03,17000000.0
2008-11-10 23:23:00,83.04,83.045,83.02,83.02,28600000.0
2008-11-10 23:24:00,83.02,83.02,83.02,83.02,31200000.0
2008-11-10 23:25:00,83.02,83.02,83.02,83.02,32400000.0
2008-11-10 23:26:00,83.02,83.02,83.02,83.02,1200000.0
2008-11-10 23:27:00,83.02,83.02,82.975,82.975,12200000.0
2008-11-10 23:28:00,82.99,82.99,82.96,82.975,22600000.0
2008-11-10 23:29:00,82.98,83.055,82.975,83.055,77200000.0
2008-11-10 23:30:00,83.05,83.09,83.02,83.03,83600000.0
2008-11-10 23:31:00,83.03,83.035,83.025,83.03,23200000.0
2008-11-10 23:32:00,83.025,83.085,83.015,83.085,90900000.0
2008-11-10 23:33:00,83.08,83.14,83.08,83.125,65400000.0
2008-11-10 23:34:00,83.115,83.13,83.095,83.11,76600000.0
2008-11-10 23:35:00,83.11,83.13,83.1,83.11,70700000.0
2008-11-10 23:36:00,83.115,83.135,83.105,83.135,66800000.0
2008-11-10 23:37:00,83.13,83.145,83.13,83.14,56200000.0
2008-11-10 23:38:00,83.135,83.135,83.075,83.105,46700000.0
2008-11-10 23:39:00,83.05,83.1,83.04,83.1,52000000.0
2008-11-10 23:40:00,83.1,83.1,83.085,83.09,14600000.0
2008-11-10 23:41:00,83.1,83.13,83.095,83.12,50400000.0
2008-11-10 23:42:00,83.12,83.135,83.105,83.125,21000000.0
2008-11-10 23:43:00,83.11,83.13,83.11,83.125,11000000.0
2008-11-10 23:44:00,83.11,83.13,83.11,83.125,11400000.0
2008-11-10 23:45:00,83.125,83.135,83.115,83.115,25200000.0
2008-11-10 23:46:00,83.115,83.135,83.115,83.13,16600000.0
2008-11-10 23:47:00,83.13,83.13,83.13,83.13,1600000.0
2008-11-10 23:48:00,83.13,83.18,83.125,83.15,26400000.0
2008-11-10 23:49:00,83.15,83.155,83.14,83.145,17800000.0
2008-11-10 23:50:00,83.14,83.14,83.13,83.13,8200000.0
2008-11-10 23:51:00,83.14,83.15,83.13,83.13,12600000.0
2008-11-10 23:52:00,83.125,83.135,83.11,83.12,31700000.0
2008-11-10 23:53:00,83.125,83.125,83.115,83.115,5000000.0
2008-11-10 23:54:00,83.12,83.12,83.1,83.11,14200000.0
2008-11-10 23:55:00,83.11,83.135,83.11,83.125,12000000.0
2008-11-10 23:56:00,83.12,83.145,83.12,83.135,29400000.0
2008-11-10 23:57:00,83.14,83.145,83.14,83.14,8000000.0
2008-11-10 23:58:00,83.125,83.125,83.105,83.11,18000000.0
2008-11-10 23:59:00,83.11,83.13,83.11,83.11,12000000.0
2008-11-11 00:00:00,83.1,83.1,83.048,83.079,86900000.0
2008-11-11 00:01:00,83.102,83.145,83.062,83.12,62600000.0
2008-11-11 00:02:00,83.119,83.119,83.073,83.112,118800000.0
2008-11-11 00:03:00,83.09,83.12,83.09,83.109,70800000.0
2008-11-11 00:04:00,83.12,83.13,83.12,83.125,9000000.0
2008-11-11 00:05:00,83.13,83.15,83.13,83.15,16000000.0
2008-11-11 00:06:00,83.15,83.165,83.145,83.16,18000000.0
2008-11-11 00:07:00,83.165,83.165,83.115,83.14,21000000.0
2008-11-11 00:08:00,83.15,83.165,83.135,83.135,12000000.0
2008-11-11 00:09:00,83.14,83.14,83.13,83.135,6000000.0
2008-11-11 00:10:00,83.13,83.155,83.125,83.145,13200000.0
2008-11-11 00:11:00,83.14,83.15,83.12,83.13,8000000.0
2008-11-11 00:12:00,83.13,83.135,83.11,83.125,17000000.0
2008-11-11 00:13:00,83.11,83.125,83.11,83.125,4000000.0
2008-11-11 00:14:00,83.12,83.125,83.115,83.125,5000000.0
2008-11-11 00:15:00,83.125,83.13,83.085,83.11,21000000.0
2008-11-11 00:16:00,83.105,83.125,83.08,83.105,12000000.0
2008-11-11 00:17:00,83.12,83.12,83.095,83.095,4000000.0
2008-11-11 00:18:00,83.09,83.12,83.075,83.11,10000000.0
2008-11-11 00:19:00,83.11,83.11,83.05,83.085,20400000.0
2008-11-11 00:20:00,83.095,83.095,83.055,83.065,8000000.0
2008-11-11 00:21:00,83.08,83.08,83.075,83.075,2400000.0
2008-11-11 00:22:00,83.09,83.1,83.085,83.095,20000000.0
2008-11-11 00:23:00,83.09,83.11,83.075,83.075,48000000.0
2008-11-11 00:24:00,83.075,83.08,83.06,83.08,13000000.0
2008-11-11 00:25:00,83.09,83.105,83.085,83.1,13400000.0
2008-11-11 00:26:00,83.105,83.12,83.1,83.1,15000000.0
2008-11-11 00:27:00,83.1,83.12,83.1,83.12,17200000.0
2008-11-11 00:28:00,83.11,83.12,83.095,83.105,23000000.0
2008-11-11 00:29:00,83.105,83.13,83.105,83.12,18200000.0
2008-11-11 00:30:00,83.12,83.16,83.115,83.13,35600000.0
2008-11-11 00:31:00,83.125,83.135,83.1,83.13,35200000.0
2008-11-11 00:32:00,83.13,83.13,83.115,83.125,11600000.0
2008-11-11 00:33:00,83.12,83.135,83.115,83.125,21400000.0
2008-11-11 00:34:00,83.13,83.145,83.095,83.135,29000000.0
2008-11-11 00:35:00,83.145,83.145,83.115,83.125,35000000.0
2008-11-11 00:36:00,83.125,83.13,83.095,83.13,15000000.0
2008-11-11 00:37:00,83.135,83.145,83.115,83.13,37000000.0
2008-11-11 00:38:00,83.125,83.135,83.085,83.105,20200000.0
2008-11-11 00:39:00,83.095,83.11,83.05,83.065,37800000.0
2008-11-11 00:40:00,83.06,83.06,83.03,83.035,18400000.0
2008-11-11 00:41:00,83.035,83.045,83.005,83.025,25800000.0
2008-11-11 00:42:00,83.025,83.045,82.995,83.045,41000000.0
2008-11-11 00:43:00,83.045,83.045,83.015,83.04,10000000.0
2008-11-11 00:44:00,83.005,83.045,83.0,83.0,30000000.0
2008-11-11 00:45:00,83.01,83.015,83.01,83.015,13000000.0
2008-11-11 00:46:00,83.015,83.03,83.015,83.025,9000000.0
2008-11-11 00:47:00,83.025,83.095,83.02,83.095,29000000.0
2008-11-11 00:48:00,83.09,83.09,83.07,83.075,22000000.0
2008-11-11 00:49:00,83.075,83.09,83.075,83.09,11000000.0
2008-11-11 00:50:00,83.085,83.1,83.085,83.1,10000000.0
2008-11-11 00:51:00,83.095,83.105,83.09,83.1,11000000.0
2008-11-11 00:52:00,83.095,83.105,83.09,83.09,12200000.0
2008-11-11 00:53:00,83.105,83.11,83.075,83.085,33000000.0
2008-11-11 00:54:00,83.08,83.125,83.07,83.12,28000000.0
2008-11-11 00:55:00,83.115,83.125,83.1,83.1,19000000.0
2008-11-11 00:56:00,83.1,83.115,83.1,83.115,7000000.0
2008-11-11 00:57:00,83.12,83.125,83.115,83.125,4000000.0
2008-11-11 00:58:00,83.115,83.12,83.115,83.12,3000000.0
2008-11-11 00:59:00,83.14,83.14,83.12,83.135,20000000.0
2008-11-11 01:00:00,83.135,83.135,83.06,83.125,16600000.0
2008-11-11 01:01:00,83.12,83.12,83.11,83.11,12400000.0
2008-11-11 01:02:00,83.11,83.135,83.11,83.115,22000000.0
2008-11-11 01:03:00,83.125,83.135,83.12,83.12,20600000.0
2008-11-11 01:04:00,83.125,83.135,83.11,83.12,20200000.0
2008-11-11 01:05:00,83.12,83.12,83.115,83.115,2000000.0
2008-11-11 01:06:00,83.12,83.12,83.11,83.115,6000000.0
2008-11-11 01:07:00,83.11,83.115,83.105,83.11,12000000.0
2008-11-11 01:08:00,83.083,83.105,83.059,83.105,97800000.0
2008-11-11 01:09:00,83.11,83.11,83.06,83.065,37500000.0
2008-11-11 01:10:00,83.065,83.065,83.055,83.055,9000000.0
2008-11-11 01:11:00,83.05,83.07,83.05,83.07,56200000.0
2008-11-11 01:12:00,83.065,83.09,83.065,83.09,16000000.0
2008-11-11 01:13:00,83.095,83.1,83.09,83.095,11600000.0
2008-11-11 01:14:00,83.095,83.14,83.095,83.12,40200000.0
2008-11-11 01:15:00,83.125,83.13,83.11,83.12,20200000.0
2008-11-11 01:16:00,83.115,83.125,83.115,83.12,12000000.0
2008-11-11 01:17:00,83.11,83.12,83.095,83.1,15000000.0
2008-11-11 01:18:00,83.095,83.115,83.095,83.115,11600000.0
2008-11-11 01:19:00,83.125,83.145,83.125,83.125,15200000.0
2008-11-11 01:20:00,83.125,83.155,83.125,83.14,39000000.0
2008-11-11 01:21:00,83.14,83.17,83.14,83.15,22200000.0
2008-11-11 01:22:00,83.155,83.175,83.155,83.16,11000000.0
2008-11-11 01:23:00,83.165,83.165,83.15,83.15,15000000.0
2008-11-11 01:24:00,83.155,83.16,83.14,83.14,12000000.0
2008-11-11 01:25:00,83.155,83.18,83.155,83.175,23000000.0
2008-11-11 01:26:00,83.19,83.215,83.18,83.21,28600000.0
2008-11-11 01:27:00,83.215,83.215,83.185,83.195,12000000.0
2008-11-11 01:28:00,83.2,83.23,83.195,83.225,18000000.0
2008-11-11 01:29:00,83.23,83.23,83.21,83.21,5000000.0
2008-11-11 01:30:00,83.205,83.21,83.155,83.175,50000000.0
2008-11-11 01:31:00,83.18,83.18,83.145,83.17,46000000.0
2008-11-11 01:32:00,83.17,83.185,83.16,83.165,14400000.0
2008-11-11 01:33:00,83.17,83.18,83.165,83.165,12000000.0
2008-11-11 01:34:00,83.165,83.165,83.135,83.135,10000000.0
2008-11-11 01:35:00,83.14,83.175,83.14,83.16,43800000.0
2008-11-11 01:36:00,83.17,83.18,83.165,83.17,11400000.0
2008-11-11 01:37:00,83.175,83.185,83.17,83.17,7200000.0
2008-11-11 01:38:00,83.185,83.215,83.17,83.215,22800000.0
2008-11-11 01:39:00,83.22,83.22,83.215,83.215,5000000.0
2008-11-11 01:40:00,83.22,83.24,83.22,83.235,8400000.0
2008-11-11 01:41:00,83.235,83.235,83.225,83.225,6000000.0
2008-11-11 01:42:00,83.225,83.23,83.2,83.2,33000000.0
2008-11-11 01:43:00,83.2,83.2,83.17,83.175,27600000.0
2008-11-11 01:44:00,83.175,83.19,83.17,83.185,22600000.0
2008-11-11 01:45:00,83.185,83.185,83.155,83.155,9000000.0
2008-11-11 01:46:00,83.16,83.18,83.16,83.17,14200000.0
2008-11-11 01:47:00,83.17,83.17,83.145,83.15,39400000.0
2008-11-11 01:48:00,83.15,83.155,83.07,83.085,55200000.0
2008-11-11 01:49:00,83.09,83.125,83.07,83.07,34900000.0
2008-11-11 01:50:00,83.07,83.07,83.05,83.07,17000000.0
2008-11-11 01:51:00,83.065,83.09,83.05,83.08,41000000.0
2008-11-11 01:52:00,83.08,83.085,83.055,83.065,25800000.0
2008-11-11 01:53:00,83.07,83.08,83.065,83.08,16000000.0
2008-11-11 01:54:00,83.075,83.1,83.075,83.08,41000000.0
2008-11-11 01:55:00,83.075,83.095,83.07,83.095,49200000.0
2008-11-11 01:56:00,83.095,83.115,83.08,83.08,41100000.0
2008-11-11 01:57:00,83.09,83.11,83.07,83.1,57100000.0
2008-11-11 01:58:00,83.1,83.105,83.085,83.085,18700000.0
2008-11-11 01:59:00,83.075,83.105,83.07,83.07,37100000.0
2008-11-11 02:00:00,83.07,83.08,83.07,83.08,29200000.0
2008-11-11 02:01:00,83.08,83.11,83.075,83.085,34300000.0
2008-11-11 02:02:00,83.085,83.095,83.055,83.07,64100000.0
2008-11-11 02:03:00,83.07,83.095,83.06,83.09,70700000.0
2008-11-11 02:04:00,83.095,83.16,83.08,83.135,93000000.0
2008-11-11 02:05:00,83.13,83.15,83.13,83.14,20700000.0
2008-11-11 02:06:00,83.13,83.15,83.095,83.1,156900000.0
2008-11-11 02:07:00,83.095,83.105,83.02,83.09,437000008.0
2008-11-11 02:08:00,83.09,83.11,82.975,83.005,138600000.0
2008-11-11 02:09:00,83.005,83.005,82.955,83.0,79400000.0
2008-11-11 02:10:00,83.0,83.05,82.99,83.02,63400000.0
2008-11-11 02:11:00,83.025,83.025,82.985,82.985,103100000.0
2008-11-11 02:12:00,82.99,83.03,82.99,83.01,87100000.0
2008-11-11 02:13:00,83.01,83.01,82.975,83.0,95700000.0
2008-11-11 02:14:00,82.995,83.005,82.97,82.97,68000000.0
2008-11-11 02:15:00,82.97,82.975,82.955,82.965,40700000.0
2008-11-11 02:16:00,82.96,82.995,82.925,82.99,108600000.0
2008-11-11 02:17:00,82.99,82.995,82.945,82.96,102300000.0
2008-11-11 02:18:00,82.935,82.96,82.89,82.9,111600000.0
2008-11-11 02:19:00,82.9,82.91,82.87,82.91,476000000.0
2008-11-11 02:20:00,82.915,82.94,82.875,82.88,83500000.0
2008-11-11 02:21:00,82.88,82.885,82.85,82.87,70700000.0
2008-11-11 02:22:00,82.87,82.88,82.8,82.83,137800000.0
2008-11-11 02:23:00,82.83,82.855,82.815,82.855,64500000.0
2008-11-11 02:24:00,82.85,82.91,82.85,82.895,109200000.0
2008-11-11 02:25:00,82.895,82.93,82.875,82.92,86300000.0
2008-11-11 02:26:00,82.91,82.94,82.91,82.925,43900000.0
2008-11-11 02:27:00,82.93,82.95,82.92,82.95,89000000.0
2008-11-11 02:28:00,82.95,82.99,82.95,82.98,50700000.0
2008-11-11 02:29:00,82.98,83.01,82.97,83.01,78600000.0
2008-11-11 02:30:00,83.015,83.025,82.9,82.915,123300000.0
2008-11-11 02:31:00,82.9,82.925,82.87,82.89,99400000.0
2008-11-11 02:32:00,82.89,82.895,82.84,82.87,84900000.0
2008-11-11 02:33:00,82.86,82.86,82.83,82.83,59900000.0
2008-11-11 02:34:00,82.83,82.855,82.82,82.825,105400000.0
2008-11-11 02:35:00,82.82,82.87,82.78,82.85,100500000.0
2008-11-11 02:36:00,82.85,82.885,82.82,82.85,117000000.0
2008-11-11 02:37:00,82.855,82.88,82.81,82.82,105100000.0
2008-11-11 02:38:00,82.82,82.855,82.76,82.775,97400000.0
2008-11-11 02:39:00,82.785,82.785,82.73,82.765,116900000.0
2008-11-11 02:40:00,82.765,82.85,82.76,82.815,120200000.0
2008-11-11 02:41:00,82.815,82.815,82.76,82.77,129000000.0
2008-11-11 02:42:00,82.77,82.825,82.77,82.795,92100000.0
2008-11-11 02:43:00,82.8,82.85,82.785,82.85,99900000.0
2008-11-11 02:44:00,82.855,82.885,82.845,82.87,105300000.0
2008-11-11 02:45:00,82.87,82.885,82.86,82.865,50300000.0
2008-11-11 02:46:00,82.86,82.87,82.85,82.86,58200000.0
2008-11-11 02:47:00,82.86,82.88,82.85,82.88,64800000.0
2008-11-11 02:48:00,82.875,82.9,82.85,82.86,77100000.0
2008-11-11 02:49:00,82.86,82.86,82.8,82.805,44800000.0
2008-11-11 02:50:00,82.815,82.815,82.79,82.805,78100000.0
2008-11-11 02:51:00,82.805,82.815,82.78,82.78,94300000.0
2008-11-11 02:52:00,82.78,82.78,82.75,82.75,601600000.0
2008-11-11 02:53:00,82.75,82.75,82.685,82.695,155500000.0
2008-11-11 02:54:00,82.69,82.7,82.6,82.6,112200000.0
2008-11-11 02:55:00,82.6,82.655,82.59,82.62,160200000.0
2008-11-11 02:56:00,82.62,82.705,82.615,82.685,158300000.0
2008-11-11 02:57:00,82.695,82.72,82.65,82.65,112600000.0
2008-11-11 02:58:00,82.65,82.66,82.61,82.66,83900000.0
2008-11-11 02:59:00,82.66,82.775,82.655,82.725,138200000.0
2008-11-11 03:00:00,82.725,82.725,82.67,82.69,109300000.0
2008-11-11 03:01:00,82.69,82.73,82.675,82.695,105200000.0
2008-11-11 03:02:00,82.7,82.785,82.7,82.755,92100000.0
2008-11-11 03:03:00,82.755,82.755,82.68,82.69,108300000.0
2008-11-11 03:04:00,82.69,82.705,82.685,82.7,52300000.0
2008-11-11 03:05:00,82.71,82.775,82.71,82.76,107500000.0
2008-11-11 03:06:00,82.76,82.795,82.75,82.75,127300000.0
2008-11-11 03:07:00,82.75,82.78,82.73,82.745,108100000.0
2008-11-11 03:08:00,82.745,82.76,82.725,82.725,110100000.0
2008-11-11 03:09:00,82.725,82.745,82.72,82.74,78200000.0
2008-11-11 03:10:00,82.74,82.815,82.74,82.8,125100000.0
2008-11-11 03:11:00,82.795,82.825,82.78,82.82,51500000.0
2008-11-11 03:12:00,82.805,82.82,82.79,82.8,64800000.0
2008-11-11 03:13:00,82.8,82.81,82.775,82.785,48100000.0
2008-11-11 03:14:00,82.785,82.785,82.76,82.78,66800000.0
2008-11-11 03:15:00,82.78,82.825,82.78,82.82,109700000.0
2008-11-11 03:16:00,82.82,82.84,82.77,82.78,127500000.0
2008-11-11 03:17:00,82.78,82.81,82.77,82.8,73300000.0
2008-11-11 03:18:00,82.8,82.85,82.8,82.85,62200000.0
2008-11-11 03:19:00,82.85,82.89,82.85,82.89,75000000.0
2008-11-11 03:20:00,82.885,82.89,82.855,82.885,117000000.0
2008-11-11 03:21:00,82.87,82.885,82.85,82.865,98200000.0
2008-11-11 03:22:00,82.865,82.87,82.8,82.81,99700000.0
2008-11-11 03:23:00,82.81,82.85,82.81,82.825,122100000.0
2008-11-11 03:24:00,82.825,82.865,82.805,82.855,92200000.0
2008-11-11 03:25:00,82.86,82.905,82.85,82.855,112900000.0
2008-11-11 03:26:00,82.855,82.905,82.855,82.86,83500000.0
2008-11-11 03:27:00,82.86,82.86,82.8,82.83,59400000.0
2008-11-11 03:28:00,82.81,82.845,82.68,82.76,172300000.0
2008-11-11 03:29:00,82.74,82.78,82.68,82.69,156300000.0
2008-11-11 03:30:00,82.705,82.725,82.685,82.695,91800000.0
2008-11-11 03:31:00,82.68,82.69,82.67,82.675,99700000.0
2008-11-11 03:32:00,82.67,82.68,82.65,82.67,63200000.0
2008-11-11 03:33:00,82.665,82.695,82.65,82.67,113000000.0
2008-11-11 03:34:00,82.67,82.74,82.645,82.72,92300000.0
2008-11-11 03:35:00,82.725,82.725,82.67,82.68,90600000.0
2008-11-11 03:36:00,82.685,82.71,82.68,82.705,52400000.0
2008-11-11 03:37:00,82.71,82.71,82.685,82.695,38600000.0
2008-11-11 03:38:00,82.69,82.76,82.69,82.72,78400000.0
2008-11-11 03:39:00,82.72,82.72,82.64,82.64,175900000.0
2008-11-11 03:40:00,82.64,82.64,82.555,82.555,239800000.0
2008-11-11 03:41:00,82.56,82.57,82.51,82.54,118000000.0
2008-11-11 03:42:00,82.545,82.55,82.52,82.53,49600000.0
2008-11-11 03:43:00,82.53,82.655,82.53,82.6,81000000.0
2008-11-11 03:44:00,82.595,82.615,82.58,82.6,57000000.0
2008-11-11 03:45:00,82.595,82.65,82.58,82.65,56500000.0
2008-11-11 03:46:00,82.65,82.69,82.63,82.63,45200000.0
2008-11-11 03:47:00,82.63,82.66,82.625,82.63,38100000.0
2008-11-11 03:48:00,82.63,82.74,82.63,82.695,57900000.0
2008-11-11 03:49:00,82.695,82.705,82.655,82.655,89900000.0
2008-11-11 03:50:00,82.655,82.655,82.615,82.635,32200000.0
2008-11-11 03:51:00,82.62,82.64,82.615,82.625,83500000.0
2008-11-11 03:52:00,82.625,82.67,82.61,82.66,56200000.0
2008-11-11 03:53:00,82.665,82.665,82.61,82.625,38600000.0
2008-11-11 03:54:00,82.62,82.65,82.62,82.625,29600000.0
2008-11-11 03:55:00,82.63,82.64,82.575,82.58,43800000.0
2008-11-11 03:56:00,82.58,82.63,82.58,82.605,66600000.0
2008-11-11 03:57:00,82.6,82.6,82.55,82.555,123600000.0
2008-11-11 03:58:00,82.555,82.615,82.535,82.59,70100000.0
2008-11-11 03:59:00,82.59,82.625,82.565,82.615,78000000.0
2008-11-11 04:00:00,82.615,82.64,82.615,82.625,24000000.0
2008-11-11 04:01:00,82.64,82.655,82.635,82.655,23000000.0
2008-11-11 04:02:00,82.655,82.725,82.64,82.72,65000000.0
2008-11-11 04:03:00,82.72,82.725,82.695,82.725,66600000.0
2008-11-11 04:04:00,82.725,82.73,82.69,82.69,43000000.0
2008-11-11 04:05:00,82.69,82.69,82.64,82.665,57000000.0
2008-11-11 04:06:00,82.67,82.69,82.66,82.69,23000000.0
2008-11-11 04:07:00,82.685,82.7,82.67,82.695,77000000.0
2008-11-11 04:08:00,82.69,82.69,82.665,82.67,53000000.0
2008-11-11 04:09:00,82.665,82.7,82.665,82.685,44200000.0
2008-11-11 04:10:00,82.685,82.74,82.68,82.74,69000000.0
2008-11-11 04:11:00,82.745,82.845,82.745,82.82,87200000.0
2008-11-11 04:12:00,82.815,82.82,82.75,82.79,74000000.0
2008-11-11 04:13:00,82.79,82.835,82.79,82.82,53000000.0
2008-11-11 04:14:00,82.825,82.895,82.81,82.855,105400000.0
2008-11-11 04:15:00,82.86,82.9,82.85,82.86,43400000.0
2008-11-11 04:16:00,82.86,82.86,82.815,82.845,36000000.0
2008-11-11 04:17:00,82.815,82.9,82.795,82.9,71900000.0
2008-11-11 04:18:00,82.9,82.98,82.88,82.925,82000000.0
2008-11-11 04:19:00,82.94,82.965,82.915,82.935,36000000.0
2008-11-11 04:20:00,82.935,82.995,82.91,82.95,80400000.0
2008-11-11 04:21:00,82.95,82.995,82.95,82.99,43200000.0
2008-11-11 04:22:00,82.995,82.995,82.92,82.945,70400000.0
2008-11-11 04:23:00,82.935,82.99,82.935,82.965,70000000.0
2008-11-11 04:24:00,82.97,83.0,82.95,82.96,58000000.0
2008-11-11 04:25:00,82.965,83.065,82.965,83.025,65800000.0
2008-11-11 04:26:00,83.05,83.08,83.0,83.0,67320000.0
2008-11-11 04:27:00,83.005,83.03,82.99,82.995,129900000.0
2008-11-11 04:28:00,82.995,82.995,82.89,82.94,59900000.0
2008-11-11 04:29:00,82.94,82.945,82.915,82.94,39200000.0
2008-11-11 04:30:00,82.935,82.945,82.935,82.935,25000000.0
2008-11-11 04:31:00,82.94,82.94,82.93,82.935,37800000.0
2008-11-11 04:32:00,82.945,82.95,82.93,82.95,40700000.0
2008-11-11 04:33:00,82.95,83.055,82.95,83.025,80600000.0
2008-11-11 04:34:00,83.025,83.09,83.015,83.015,77200000.0
2008-11-11 04:35:00,83.01,83.055,83.01,83.055,58700000.0
2008-11-11 04:36:00,83.055,83.15,83.055,83.07,120200000.0
2008-11-11 04:37:00,83.065,83.065,82.98,83.01,153000000.0
2008-11-11 04:38:00,83.015,83.045,82.995,83.005,31000000.0
2008-11-11 04:39:00,83.01,83.01,82.975,82.975,24200000.0
2008-11-11 04:40:00,82.97,82.995,82.955,82.955,35400000.0
2008-11-11 04:41:00,82.955,82.965,82.925,82.935,115600000.0
2008-11-11 04:42:00,82.92,82.94,82.915,82.94,65100000.0
2008-11-11 04:43:00,82.935,82.94,82.92,82.925,53100000.0
2008-11-11 04:44:00,82.925,82.935,82.88,82.88,100100000.0
2008-11-11 04:45:00,82.885,82.905,82.87,82.905,86600000.0
2008-11-11 04:46:00,82.9,82.935,82.9,82.915,43200000.0
2008-11-11 04:47:00,82.91,82.925,82.895,82.895,45600000.0
2008-11-11 04:48:00,82.9,82.905,82.895,82.905,18800000.0
2008-11-11 04:49:00,82.91,82.92,82.89,82.89,27000000.0
2008-11-11 04:50:00,82.885,82.885,82.86,82.86,51700000.0
2008-11-11 04:51:00,82.86,82.97,82.86,82.97,64200000.0
2008-11-11 04:52:00,82.965,83.005,82.96,83.005,36000000.0
2008-11-11 04:53:00,83.005,83.005,82.99,82.995,21400000.0
2008-11-11 04:54:00,83.0,83.01,82.95,82.965,43200000.0
2008-11-11 04:55:00,82.965,83.06,82.95,83.05,64800000.0
2008-11-11 04:56:00,83.045,83.05,82.94,82.97,335900000.0
2008-11-11 04:57:00,82.975,82.99,82.97,82.99,26300000.0
2008-11-11 04:58:00,82.99,82.995,82.99,82.99,4400000.0
2008-11-11 04:59:00,83.01,83.015,82.99,82.99,12600000.0
2008-11-11 05:00:00,82.99,83.045,82.965,83.04,122200000.0
2008-11-11 05:01:00,83.045,83.055,83.01,83.045,115700000.0
2008-11-11 05:02:00,83.05,83.055,83.015,83.025,54500000.0
2008-11-11 05:03:00,83.03,83.04,83.025,83.03,26500000.0
2008-11-11 05:04:00,83.03,83.06,83.01,83.025,58200000.0
2008-11-11 05:05:00,83.015,83.055,83.0,83.045,97800000.0
2008-11-11 05:06:00,83.045,83.105,83.04,83.075,40000000.0
2008-11-11 05:07:00,83.08,83.09,83.0,83.0,18000000.0
2008-11-11 05:08:00,83.005,83.11,83.0,83.09,58800000.0
2008-11-11 05:09:00,83.095,83.17,83.09,83.1,37200000.0
2008-11-11 05:10:00,83.115,83.115,83.06,83.095,48000000.0
2008-11-11 05:11:00,83.095,83.095,83.03,83.04,32400000.0
2008-11-11 05:12:00,83.04,83.075,83.015,83.015,63600000.0
2008-11-11 05:13:00,83.025,83.065,83.025,83.06,51000000.0
2008-11-11 05:14:00,83.065,83.07,83.045,83.065,7000000.0
2008-11-11 05:15:00,83.05,83.05,83.045,83.05,3000000.0
2008-11-11 05:16:00,83.05,83.07,83.045,83.05,21000000.0
2008-11-11 05:17:00,83.045,83.055,83.015,83.015,54000000.0
2008-11-11 05:18:00,83.025,83.04,83.01,83.015,33600000.0
2008-11-11 05:19:00,83.015,83.015,82.995,82.995,13000000.0
2008-11-11 05:20:00,82.99,82.99,82.98,82.985,23600000.0
2008-11-11 05:21:00,82.98,82.98,82.955,82.955,60100000.0
2008-11-11 05:22:00,82.95,83.06,82.945,83.06,47400000.0
2008-11-11 05:23:00,83.055,83.055,83.0,83.025,35700000.0
2008-11-11 05:24:00,83.015,83.02,83.015,83.015,17000000.0
2008-11-11 05:25:00,83.02,83.02,83.01,83.015,6000000.0
2008-11-11 05:26:00,83.015,83.02,83.01,83.015,8000000.0
2008-11-11 05:27:00,83.01,83.045,82.985,83.045,43000000.0
2008-11-11 05:28:00,83.045,83.105,83.045,83.105,65000000.0
2008-11-11 05:29:00,83.115,83.135,83.06,83.06,86900000.0
2008-11-11 05:30:00,83.07,83.085,83.06,83.08,58600000.0
2008-11-11 05:31:00,83.075,83.155,83.065,83.155,96200000.0
2008-11-11 05:32:00,83.15,83.185,83.12,83.185,96300000.0
2008-11-11 05:33:00,83.185,83.185,83.08,83.135,94900000.0
2008-11-11 05:34:00,83.155,83.19,83.145,83.18,70800000.0
2008-11-11 05:35:00,83.185,83.185,83.14,83.155,67700000.0
2008-11-11 05:36:00,83.155,83.16,83.14,83.145,28600000.0
2008-11-11 05:37:00,83.14,83.145,83.135,83.135,30400000.0
2008-11-11 05:38:00,83.14,83.145,83.135,83.14,19000000.0
2008-11-11 05:39:00,83.14,83.155,83.12,83.155,54400000.0
2008-11-11 05:40:00,83.15,83.165,83.14,83.15,51900000.0
2008-11-11 05:41:00,83.15,83.155,83.125,83.14,62000000.0
2008-11-11 05:42:00,83.145,83.155,83.13,83.155,52000000.0
2008-11-11 05:43:00,83.15,83.18,83.15,83.17,39000000.0
2008-11-11 05:44:00,83.165,83.21,83.155,83.175,41200000.0
2008-11-11 05:45:00,83.18,83.18,83.11,83.17,61000000.0
2008-11-11 05:46:00,83.17,83.18,83.165,83.165,24400000.0
2008-11-11 05:47:00,83.165,83.165,83.135,83.14,52200000.0
2008-11-11 05:48:00,83.14,83.145,83.105,83.115,58000000.0
2008-11-11 05:49:00,83.115,83.165,83.105,83.165,98000000.0
2008-11-11 05:50:00,83.165,83.185,83.165,83.17,77200000.0
2008-11-11 05:51:00,83.165,83.18,83.145,83.155,49700000.0
2008-11-11 05:52:00,83.16,83.17,83.115,83.13,89300000.0
2008-11-11 05:53:00,83.125,83.155,83.125,83.155,62700000.0
2008-11-11 05:54:00,83.155,83.155,83.11,83.125,72300000.0
2008-11-11 05:55:00,83.125,83.145,83.115,83.135,43200000.0
2008-11-11 05:56:00,83.135,83.165,83.135,83.135,96500000.0
2008-11-11 05:57:00,83.14,83.22,83.14,83.19,121100000.0
2008-11-11 05:58:00,83.19,83.235,83.19,83.21,58200000.0
2008-11-11 05:59:00,83.22,83.34,83.215,83.28,127500000.0
2008-11-11 06:00:00,83.285,83.34,83.28,83.295,109000000.0
2008-11-11 06:01:00,83.295,83.355,83.295,83.3,91400000.0
2008-11-11 06:02:00,83.295,83.34,83.295,83.315,75800000.0
2008-11-11 06:03:00,83.325,83.375,83.3,83.36,114400000.0
2008-11-11 06:04:00,83.36,83.4,83.325,83.375,84400000.0
2008-11-11 06:05:00,83.385,83.4,83.36,83.375,106000000.0
2008-11-11 06:06:00,83.375,83.43,83.37,83.43,95400000.0
2008-11-11 06:07:00,83.43,83.485,83.42,83.43,118000000.0
2008-11-11 06:08:00,83.43,83.445,83.41,83.43,136600000.0
2008-11-11 06:09:00,83.445,83.445,83.37,83.41,118000000.0
2008-11-11 06:10:00,83.415,83.46,83.415,83.455,71000000.0
2008-11-11 06:11:00,83.45,83.455,83.33,83.33,102500000.0
2008-11-11 06:12:00,83.01,83.03,82.99,83.01,40000000.0
2008-11-11 06:13:00,83.33,83.34,83.325,83.325,40000000.0
2008-11-11 06:14:00,83.325,83.345,83.31,83.31,296700001.0
2008-11-11 06:15:00,83.02,83.03,82.98,83.01,433200000.0
2008-11-11 06:16:00,83.31,83.31,83.245,83.28,433200000.0
2008-11-11 06:17:00,83.275,83.31,83.27,83.285,44000000.0
2008-11-11 06:18:00,83.285,83.295,83.265,83.265,56000000.0
2008-11-11 06:19:00,83.265,83.27,83.245,83.245,34000000.0
2008-11-11 06:20:00,83.245,83.33,83.235,83.33,73500000.0
2008-11-11 06:21:00,83.36,83.37,83.32,83.345,77200000.0
2008-11-11 06:22:00,83.345,83.355,83.295,83.315,107700000.0
2008-11-11 06:23:00,83.315,83.315,83.28,83.285,66000000.0
2008-11-11 06:24:00,83.285,83.315,83.26,83.26,77000000.0
2008-11-11 06:25:00,83.27,83.275,83.26,83.26,39000000.0
2008-11-11 06:26:00,83.255,83.26,83.19,83.195,69600000.0
2008-11-11 06:27:00,83.195,83.205,83.19,83.2,25200000.0
2008-11-11 06:28:00,83.195,83.215,83.175,83.205,113100000.0
2008-11-11 06:29:00,83.205,83.24,83.2,83.21,90400000.0
2008-11-11 06:30:00,83.205,83.24,83.205,83.215,67500000.0
2008-11-11 06:31:00,83.22,83.25,83.22,83.24,55700000.0
2008-11-11 06:32:00,83.245,83.245,83.205,83.245,73100000.0
2008-11-11 06:33:00,83.245,83.31,83.245,83.245,101100000.0
2008-11-11 06:34:00,83.25,83.33,83.235,83.33,87800000.0
2008-11-11 06:35:00,83.33,83.345,83.29,83.325,136400000.0
2008-11-11 06:36:00,83.33,83.335,83.315,83.33,115900000.0
2008-11-11 06:37:00,83.335,83.38,83.33,83.38,87100000.0
2008-11-11 06:38:00,83.375,83.385,83.31,83.34,105100000.0
2008-11-11 06:39:00,83.34,83.345,83.3,83.31,42000000.0
2008-11-11 06:40:00,83.32,83.345,83.29,83.335,79100000.0
2008-11-11 06:41:00,83.335,83.355,83.305,83.315,62600000.0
2008-11-11 06:42:00,83.315,83.325,83.235,83.235,75100000.0
2008-11-11 06:43:00,83.235,83.235,83.165,83.175,105000000.0
2008-11-11 06:44:00,83.17,83.185,83.145,83.165,112000000.0
2008-11-11 06:45:00,83.17,83.195,83.13,83.14,122600000.0
2008-11-11 06:46:00,83.14,83.185,83.135,83.185,95000000.0
2008-11-11 06:47:00,83.185,83.19,83.175,83.175,58000000.0
2008-11-11 06:48:00,83.175,83.27,83.175,83.23,104800000.0
2008-11-11 06:49:00,83.23,83.26,83.155,83.155,85200000.0
2008-11-11 06:50:00,83.155,83.2,83.145,83.145,104700000.0
2008-11-11 06:51:00,83.15,83.17,83.105,83.135,77500000.0
2008-11-11 06:52:00,83.13,83.13,83.1,83.12,42100000.0
2008-11-11 06:53:00,83.125,83.155,83.105,83.12,70000000.0
2008-11-11 06:54:00,83.12,83.12,83.015,83.025,138900000.0
2008-11-11 06:55:00,83.02,83.05,83.015,83.035,71600000.0
2008-11-11 06:56:00,83.035,83.06,83.015,83.05,86800000.0
2008-11-11 06:57:00,83.05,83.08,83.04,83.055,106200000.0
2008-11-11 06:58:00,83.06,83.095,83.06,83.065,88200000.0
2008-11-11 06:59:00,83.06,83.07,83.025,83.045,66800000.0
2008-11-11 07:00:00,83.04,83.06,83.02,83.04,83300000.0
2008-11-11 07:01:00,83.04,83.12,82.985,82.985,70700000.0
2008-11-11 07:02:00,82.985,83.03,82.94,82.97,90300000.0
2008-11-11 07:03:00,82.97,83.05,82.97,83.01,131900000.0
2008-11-11 07:04:00,83.035,83.035,82.935,82.935,125200000.0
2008-11-11 07:05:00,82.94,83.01,82.93,83.0,81800000.0
2008-11-11 07:06:00,83.0,83.01,82.965,82.97,71000000.0
2008-11-11 07:07:00,82.95,82.975,82.905,82.915,108300000.0
2008-11-11 07:08:00,82.91,82.965,82.9,82.94,132500000.0
2008-11-11 07:09:00,82.94,82.985,82.915,82.965,106300000.0
2008-11-11 07:10:00,82.97,83.02,82.92,82.985,90400000.0
2008-11-11 07:11:00,82.98,83.005,82.93,83.005,70600000.0
2008-11-11 07:12:00,83.02,83.035,83.0,83.015,53000000.0
2008-11-11 07:13:00,83.02,83.04,83.01,83.04,62800000.0
2008-11-11 07:14:00,83.04,83.055,83.035,83.035,38000000.0
2008-11-11 07:15:00,83.035,83.035,82.995,83.015,54900000.0
2008-11-11 07:16:00,83.015,83.015,82.98,82.98,73500000.0
2008-11-11 07:17:00,82.98,82.99,82.94,82.94,140900000.0
2008-11-11 07:18:00,82.945,82.97,82.925,82.945,41000000.0
2008-11-11 07:19:00,82.965,83.01,82.965,82.98,109300000.0
2008-11-11 07:20:00,82.98,82.98,82.94,82.94,74000000.0
2008-11-11 07:21:00,82.97,82.98,82.94,82.98,84000000.0
2008-11-11 07:22:00,82.98,82.98,82.925,82.965,81300000.0
2008-11-11 07:23:00,82.965,82.98,82.965,82.97,31000000.0
2008-11-11 07:24:00,82.97,82.98,82.97,82.97,21800000.0
2008-11-11 07:25:00,82.97,82.97,82.93,82.93,46600000.0
2008-11-11 07:26:00,82.935,83.0,82.93,82.99,79600000.0
2008-11-11 07:27:00,83.01,83.02,82.95,82.965,88900000.0
2008-11-11 07:28:00,82.965,82.965,82.935,82.935,55200000.0
2008-11-11 07:29:00,82.935,82.955,82.92,82.92,106200000.0
2008-11-11 07:30:00,82.935,82.97,82.9,82.91,52200000.0
2008-11-11 07:31:00,82.91,82.915,82.905,82.905,25600000.0
2008-11-11 07:32:00,82.905,82.95,82.905,82.91,51000000.0
2008-11-11 07:33:00,82.915,82.93,82.905,82.905,45700000.0
2008-11-11 07:34:00,82.905,82.94,82.89,82.9,86000000.0
2008-11-11 07:35:00,82.9,82.93,82.89,82.905,80800000.0
2008-11-11 07:36:00,82.9,82.9,82.875,82.885,79300000.0
2008-11-11 07:37:00,82.885,82.925,82.88,82.88,75000000.0
2008-11-11 07:38:00,82.88,82.885,82.875,82.885,20800000.0
2008-11-11 07:39:00,82.89,82.89,82.84,82.855,62000000.0
2008-11-11 07:40:00,82.855,82.855,82.785,82.795,92800000.0
2008-11-11 07:41:00,82.79,82.795,82.78,82.785,452700000.0
2008-11-11 07:42:00,82.785,82.855,82.78,82.85,128700000.0
2008-11-11 07:43:00,82.85,82.88,82.845,82.865,77800000.0
2008-11-11 07:44:00,82.87,82.92,82.87,82.92,66700000.0
2008-11-11 07:45:00,82.92,82.92,82.83,82.83,66080000.0
2008-11-11 07:46:00,82.83,82.89,82.825,82.885,34800000.0
2008-11-11 07:47:00,82.885,82.9,82.87,82.87,69200000.0
2008-11-11 07:48:00,82.865,82.9,82.85,82.885,104300000.0
2008-11-11 07:49:00,82.885,82.92,82.88,82.89,49700000.0
2008-11-11 07:50:00,82.9,82.935,82.885,82.905,37400000.0
2008-11-11 07:51:00,82.905,82.935,82.905,82.93,52200000.0
2008-11-11 07:52:00,82.93,82.97,82.925,82.945,51100000.0
2008-11-11 07:53:00,82.94,82.965,82.93,82.945,68500000.0
2008-11-11 07:54:00,82.94,82.95,82.92,82.925,77000000.0
2008-11-11 07:55:00,82.93,82.995,82.905,82.995,86000000.0
2008-11-11 07:56:00,82.975,82.98,82.96,82.96,303500000.0
2008-11-11 07:57:00,82.96,82.98,82.96,82.975,124000000.0
2008-11-11 07:58:00,82.975,82.975,82.96,82.965,112700000.0
2008-11-11 07:59:00,82.965,82.98,82.96,82.965,77200000.0
2008-11-11 08:00:00,82.965,83.03,82.95,82.985,89400000.0
2008-11-11 08:01:00,82.98,83.005,82.96,82.98,78600000.0
2008-11-11 08:02:00,82.945,82.97,82.935,82.94,85000000.0
2008-11-11 08:03:00,82.94,82.995,82.94,82.975,108100000.0
2008-11-11 08:04:00,82.975,82.995,82.925,82.925,102300000.0
2008-11-11 08:05:00,82.925,82.965,82.925,82.94,82500000.0
2008-11-11 08:06:00,82.94,82.95,82.9,82.925,56400000.0
2008-11-11 08:07:00,82.925,82.95,82.855,82.865,88400000.0
2008-11-11 08:08:00,82.87,82.905,82.865,82.9,98500000.0
2008-11-11 08:09:00,82.9,82.94,82.88,82.905,69600000.0
2008-11-11 08:10:00,82.9,82.94,82.885,82.905,97700000.0
2008-11-11 08:11:00,82.905,82.92,82.905,82.92,15000000.0
2008-11-11 08:12:00,82.92,82.94,82.92,82.935,31400000.0
2008-11-11 08:13:00,82.935,82.935,82.92,82.935,23800000.0
2008-11-11 08:14:00,82.94,82.98,82.94,82.95,62400000.0
2008-11-11 08:15:00,82.95,83.01,82.95,83.01,41300000.0
2008-11-11 08:16:00,83.01,83.08,83.0,83.05,83000000.0
2008-11-11 08:17:00,83.05,83.05,83.0,83.025,52200000.0
2008-11-11 08:18:00,83.025,83.03,83.005,83.015,65200000.0
2008-11-11 08:19:00,83.015,83.03,82.98,82.99,38600000.0
2008-11-11 08:20:00,82.985,82.985,82.94,82.95,47700000.0
2008-11-11 08:21:00,82.945,82.96,82.92,82.92,66000000.0
2008-11-11 08:22:00,82.92,82.94,82.92,82.925,30400000.0
2008-11-11 08:23:00,82.92,83.015,82.92,82.975,85000000.0
2008-11-11 08:24:00,82.975,82.975,82.96,82.96,26200000.0
2008-11-11 08:25:00,82.97,82.975,82.96,82.965,19000000.0
2008-11-11 08:26:00,82.96,82.99,82.96,82.975,37300000.0
2008-11-11 08:27:00,82.97,82.985,82.97,82.985,39000000.0
2008-11-11 08:28:00,82.98,82.99,82.965,82.97,27400000.0
2008-11-11 08:29:00,82.985,83.025,82.97,83.005,34200000.0
2008-11-11 08:30:00,83.0,83.015,83.0,83.005,18000000.0
2008-11-11 08:31:00,83.005,83.005,82.995,83.0,24000000.0
2008-11-11 08:32:00,83.005,83.015,83.0,83.015,18000000.0
2008-11-11 08:33:00,83.02,83.07,82.995,83.035,66200000.0
2008-11-11 08:34:00,83.035,83.035,83.02,83.02,21800000.0
2008-11-11 08:35:00,83.025,83.035,83.015,83.02,13600000.0
2008-11-11 08:36:00,83.025,83.03,83.0,83.0,18000000.0
2008-11-11 08:37:00,83.0,83.04,83.0,83.03,44400000.0
2008-11-11 08:38:00,83.03,83.07,83.02,83.07,38700000.0
2008-11-11 08:39:00,83.075,83.08,83.065,83.075,15000000.0
2008-11-11 08:40:00,83.075,83.075,83.015,83.02,76600000.0
2008-11-11 08:41:00,83.02,83.03,82.92,82.93,48000000.0
2008-11-11 08:42:00,82.925,82.96,82.925,82.955,26200000.0
2008-11-11 08:43:00,82.96,82.97,82.96,82.97,19000000.0
2008-11-11 08:44:00,82.97,82.985,82.965,82.97,35000000.0
2008-11-11 08:45:00,82.98,83.0,82.925,82.965,76000000.0
2008-11-11 08:46:00,82.96,82.97,82.96,82.965,21000000.0
2008-11-11 08:47:00,82.97,82.97,82.94,82.945,34000000.0
2008-11-11 08:48:00,82.945,82.945,82.915,82.93,43400000.0
2008-11-11 08:49:00,82.925,82.97,82.91,82.945,69700000.0
2008-11-11 08:50:00,82.94,82.955,82.92,82.93,97300000.0
2008-11-11 08:51:00,82.93,82.94,82.92,82.935,45100000.0
2008-11-11 08:52:00,82.94,82.96,82.93,82.935,55300000.0
2008-11-11 08:53:00,82.94,82.96,82.935,82.95,53800000.0
2008-11-11 08:54:00,82.95,82.99,82.93,82.935,37200000.0
2008-11-11 08:55:00,82.935,82.945,82.915,82.92,46300000.0
2008-11-11 08:56:00,82.915,82.915,82.91,82.91,45000000.0
2008-11-11 08:57:00,82.91,82.91,82.865,82.89,38000000.0
2008-11-11 08:58:00,82.885,82.885,82.815,82.835,101300000.0
2008-11-11 08:59:00,82.835,82.965,82.82,82.965,76700000.0
2008-11-11 09:00:00,82.95,82.965,82.9,82.905,94000000.0
2008-11-11 09:01:00,82.905,82.975,82.9,82.97,98100000.0
2008-11-11 09:02:00,82.97,82.995,82.925,82.995,77500000.0
2008-11-11 09:03:00,83.005,83.03,82.995,82.995,77000000.0
2008-11-11 09:04:00,82.995,83.0,82.96,82.965,111500000.0
2008-11-11 09:05:00,82.965,82.965,82.915,82.915,93200000.0
2008-11-11 09:06:00,82.915,82.925,82.9,82.915,80400000.0
2008-11-11 09:07:00,82.915,82.955,82.915,82.94,84300000.0
2008-11-11 09:08:00,82.935,82.985,82.915,82.975,97000000.0
2008-11-11 09:09:00,82.975,82.975,82.935,82.96,108700000.0
2008-11-11 09:10:00,82.96,82.985,82.95,82.965,108400000.0
2008-11-11 09:11:00,82.965,82.985,82.945,82.95,95800000.0
2008-11-11 09:12:00,82.945,83.0,82.925,82.99,111000000.0
2008-11-11 09:13:00,82.99,83.03,82.965,83.02,99400000.0
2008-11-11 09:14:00,83.01,83.03,82.955,82.97,94700000.0
2008-11-11 09:15:00,82.97,83.01,82.97,83.01,59800000.0
2008-11-11 09:16:00,83.01,83.02,82.99,83.01,110800000.0
2008-11-11 09:17:00,83.01,83.02,82.975,82.98,102400000.0
2008-11-11 09:18:00,82.98,83.035,82.97,83.025,86600000.0
2008-11-11 09:19:00,83.025,83.045,83.02,83.03,94800000.0
2008-11-11 09:20:00,83.025,83.06,83.02,83.035,86400000.0
2008-11-11 09:21:00,83.03,83.085,83.03,83.075,113400000.0
2008-11-11 09:22:00,83.075,83.14,83.07,83.11,104000000.0
2008-11-11 09:23:00,83.115,83.14,83.065,83.07,195900000.0
2008-11-11 09:24:00,83.075,83.075,83.005,83.03,210700000.0
2008-11-11 09:25:00,83.03,83.07,83.015,83.05,198000000.0
2008-11-11 09:26:00,83.045,83.09,83.045,83.05,194600000.0
2008-11-11 09:27:00,83.05,83.075,83.025,83.07,135500000.0
2008-11-11 09:28:00,83.08,83.09,83.05,83.07,160000000.0
2008-11-11 09:29:00,83.07,83.1,83.065,83.09,107300000.0
2008-11-11 09:30:00,83.09,83.095,83.055,83.07,150900000.0
2008-11-11 09:31:00,83.07,83.1,83.055,83.09,171100000.0
2008-11-11 09:32:00,83.095,83.1,83.06,83.07,118400000.0
2008-11-11 09:33:00,83.07,83.07,83.04,83.045,146400000.0
2008-11-11 09:34:00,83.05,83.055,82.985,83.0,163100000.0
2008-11-11 09:35:00,83.0,83.045,83.0,83.01,131100000.0
2008-11-11 09:36:00,83.005,83.05,83.005,83.01,157600000.0
2008-11-11 09:37:00,83.015,83.015,83.005,83.015,55700000.0
2008-11-11 09:38:00,83.01,83.015,82.93,82.935,181000000.0
2008-11-11 09:39:00,82.935,82.995,82.93,82.965,159600000.0
2008-11-11 09:40:00,82.965,82.985,82.875,82.91,188300000.0
2008-11-11 09:41:00,82.915,82.93,82.865,82.885,190300000.0
2008-11-11 09:42:00,82.88,82.9,82.875,82.9,125100000.0
2008-11-11 09:43:00,82.9,82.92,82.875,82.92,199300000.0
2008-11-11 09:44:00,82.915,82.935,82.91,82.92,145800000.0
2008-11-11 09:45:00,82.93,82.93,82.885,82.91,198200000.0
2008-11-11 09:46:00,82.905,82.91,82.895,82.895,126000000.0
2008-11-11 09:47:00,82.9,82.97,82.9,82.96,163800000.0
2008-11-11 09:48:00,82.955,82.985,82.95,82.955,119200000.0
2008-11-11 09:49:00,82.95,83.025,82.935,83.02,177700000.0
2008-11-11 09:50:00,83.02,83.04,82.96,82.975,127600000.0
2008-11-11 09:51:00,82.97,83.04,82.965,83.035,150900000.0
2008-11-11 09:52:00,83.04,83.04,82.95,82.95,135900000.0
2008-11-11 09:53:00,82.95,82.995,82.895,82.905,152500000.0
2008-11-11 09:54:00,82.905,82.91,82.87,82.9,166200000.0
2008-11-11 09:55:00,82.895,82.91,82.84,82.86,165800000.0
2008-11-11 09:56:00,82.86,82.875,82.81,82.815,161600000.0
2008-11-11 09:57:00,82.815,82.84,82.78,82.78,135700000.0
2008-11-11 09:58:00,82.785,82.825,82.77,82.805,172100000.0
2008-11-11 09:59:00,82.8,82.805,82.78,82.8,160800000.0
2008-11-11 10:00:00,82.8,82.805,82.67,82.685,182700000.0
2008-11-11 10:01:00,82.685,82.79,82.685,82.775,163900000.0
2008-11-11 10:02:00,82.765,82.775,82.745,82.775,108000000.0
2008-11-11 10:03:00,82.775,82.825,82.765,82.77,172600000.0
2008-11-11 10:04:00,82.775,82.845,82.775,82.82,161700000.0
2008-11-11 10:05:00,82.825,82.83,82.805,82.825,115600000.0
2008-11-11 10:06:00,82.825,82.875,82.8,82.875,160100000.0
2008-11-11 10:07:00,82.875,82.98,82.865,82.98,179300000.0
2008-11-11 10:08:00,82.965,82.995,82.965,82.975,124800000.0
2008-11-11 10:09:00,82.97,83.02,82.97,82.98,143800000.0
2008-11-11 10:10:00,82.98,83.035,82.965,83.025,203600000.0
2008-11-11 10:11:00,83.025,83.07,83.015,83.035,146300000.0
2008-11-11 10:12:00,83.035,83.05,82.98,82.985,195300000.0
2008-11-11 10:13:00,82.985,82.985,82.935,82.975,235100000.0
2008-11-11 10:14:00,82.975,83.075,82.97,83.07,184100000.0
2008-11-11 10:15:00,83.07,83.075,82.98,83.02,194900000.0
2008-11-11 10:16:00,83.025,83.025,82.96,82.985,172800000.0
2008-11-11 10:17:00,82.985,82.985,82.925,82.93,180500000.0
2008-11-11 10:18:00,82.935,83.015,82.935,83.01,153500000.0
2008-11-11 10:19:00,83.01,83.06,83.0,83.045,140200000.0
2008-11-11 10:20:00,83.05,83.065,82.985,82.995,145700000.0
2008-11-11 10:21:00,82.99,83.045,82.975,83.04,131900000.0
2008-11-11 10:22:00,83.04,83.1,83.025,83.075,139600000.0
2008-11-11 10:23:00,83.08,83.09,83.025,83.035,131400000.0
2008-11-11 10:24:00,83.045,83.06,83.015,83.04,140400000.0
2008-11-11 10:25:00,83.04,83.13,83.035,83.125,130600000.0
2008-11-11 10:26:00,83.125,83.145,83.095,83.125,160800000.0
2008-11-11 10:27:00,83.125,83.145,83.11,83.135,121500000.0
2008-11-11 10:28:00,83.15,83.15,83.03,83.055,181200000.0
2008-11-11 10:29:00,83.05,83.085,83.02,83.025,160000000.0
2008-11-11 10:30:00,83.025,83.06,83.015,83.06,107400000.0
2008-11-11 10:31:00,83.065,83.065,83.035,83.045,150200000.0
2008-11-11 10:32:00,83.055,83.055,83.01,83.02,121900000.0
2008-11-11 10:33:00,83.02,83.075,83.02,83.075,106400000.0
2008-11-11 10:34:00,83.07,83.07,83.015,83.03,79400000.0
2008-11-11 10:35:00,83.025,83.055,83.01,83.055,100500000.0
2008-11-11 10:36:00,83.05,83.06,83.0,83.015,150500000.0
2008-11-11 10:37:00,83.02,83.055,83.015,83.055,88300000.0
2008-11-11 10:38:00,83.055,83.08,83.025,83.025,141000000.0
2008-11-11 10:39:00,83.025,83.06,82.975,83.015,134400000.0
2008-11-11 10:40:00,83.015,83.045,83.0,83.03,109800000.0
2008-11-11 10:41:00,83.025,83.035,83.0,83.02,131700000.0
2008-11-11 10:42:00,83.02,83.04,83.0,83.01,106500000.0
2008-11-11 10:43:00,83.01,83.025,82.995,82.995,155800000.0
2008-11-11 10:44:00,82.995,83.005,82.92,82.94,183200000.0
2008-11-11 10:45:00,82.94,82.97,82.935,82.95,130500000.0
2008-11-11 10:46:00,82.955,82.955,82.93,82.945,141400000.0
2008-11-11 10:47:00,82.945,82.955,82.905,82.91,123900000.0
2008-11-11 10:48:00,82.91,82.95,82.905,82.935,138300000.0
2008-11-11 10:49:00,82.935,82.975,82.93,82.965,110400000.0
2008-11-11 10:50:00,82.96,82.965,82.915,82.95,141800000.0
2008-11-11 10:51:00,82.95,82.98,82.935,82.96,89900000.0
2008-11-11 10:52:00,82.96,82.995,82.955,82.98,108500000.0
2008-11-11 10:53:00,82.975,82.99,82.96,82.97,135800000.0
2008-11-11 10:54:00,82.975,83.005,82.975,82.995,147800000.0
2008-11-11 10:55:00,83.0,83.02,82.98,83.02,141300000.0
2008-11-11 10:56:00,83.025,83.055,83.025,83.04,106700000.0
2008-11-11 10:57:00,83.04,83.04,83.0,83.015,98700000.0
2008-11-11 10:58:00,83.015,83.04,82.995,83.005,195800000.0
2008-11-11 10:59:00,83.005,83.045,82.995,83.04,117800000.0
2008-11-11 11:00:00,83.045,83.055,82.995,83.04,147200000.0
2008-11-11 11:01:00,83.04,83.105,83.04,83.085,145100000.0
2008-11-11 11:02:00,83.08,83.175,83.08,83.17,149900000.0
2008-11-11 11:03:00,83.17,83.23,83.155,83.23,130400000.0
2008-11-11 11:04:00,83.225,83.36,83.22,83.325,147700000.0
2008-11-11 11:05:00,83.315,83.32,83.225,83.25,164200000.0
2008-11-11 11:06:00,83.245,83.25,83.2,83.2,119100000.0
2008-11-11 11:07:00,83.2,83.21,83.155,83.2,109800000.0
2008-11-11 11:08:00,83.2,83.23,83.175,83.215,124300000.0
2008-11-11 11:09:00,83.215,83.255,83.21,83.225,151200000.0
2008-11-11 11:10:00,83.23,83.305,83.22,83.3,139200000.0
2008-11-11 11:11:00,83.29,83.335,83.29,83.32,104600000.0
2008-11-11 11:12:00,83.32,83.325,83.275,83.31,102700000.0
2008-11-11 11:13:00,83.31,83.315,83.26,83.275,79600000.0
2008-11-11 11:14:00,83.28,83.3,83.255,83.28,108500000.0
2008-11-11 11:15:00,83.28,83.305,83.205,83.23,143900000.0
2008-11-11 11:16:00,83.23,83.235,83.21,83.215,103000000.0
2008-11-11 11:17:00,83.215,83.225,83.2,83.22,60000000.0
2008-11-11 11:18:00,83.215,83.225,83.195,83.205,87500000.0
2008-11-11 11:19:00,83.21,83.28,83.205,83.26,114700000.0
2008-11-11 11:20:00,83.255,83.265,83.24,83.245,102100000.0
2008-11-11 11:21:00,83.245,83.295,83.22,83.275,159300000.0
2008-11-11 11:22:00,83.275,83.28,83.23,83.255,107400000.0
2008-11-11 11:23:00,83.26,83.265,83.24,83.26,61700000.0
2008-11-11 11:24:00,83.26,83.26,83.225,83.245,66000000.0
2008-11-11 11:25:00,83.24,83.25,83.235,83.25,82800000.0
2008-11-11 11:26:00,83.25,83.295,83.235,83.29,122900000.0
2008-11-11 11:27:00,83.29,83.295,83.25,83.26,128300000.0
2008-11-11 11:28:00,83.26,83.27,83.255,83.26,128400000.0
2008-11-11 11:29:00,83.265,83.27,83.25,83.255,99300000.0
2008-11-11 11:30:00,83.265,83.325,83.25,83.31,86600000.0
2008-11-11 11:31:00,83.31,83.31,83.26,83.285,112500000.0
2008-11-11 11:32:00,83.285,83.325,83.28,83.32,74900000.0
2008-11-11 11:33:00,83.32,83.32,83.23,83.265,138300000.0
2008-11-11 11:34:00,83.265,83.275,83.24,83.27,132000000.0
2008-11-11 11:35:00,83.27,83.34,83.265,83.33,88000000.0
2008-11-11 11:36:00,83.33,83.34,83.295,83.295,124100000.0
2008-11-11 11:37:00,83.3,83.32,83.26,83.26,180800000.0
2008-11-11 11:38:00,83.27,83.285,83.245,83.25,126100000.0
2008-11-11 11:39:00,83.24,83.25,83.23,83.245,122200000.0
2008-11-11 11:40:00,83.245,83.25,83.215,83.24,158800000.0
2008-11-11 11:41:00,83.24,83.3,83.24,83.26,129600000.0
2008-11-11 11:42:00,83.26,83.27,83.225,83.26,112000000.0
2008-11-11 11:43:00,83.265,83.265,83.22,83.235,114100000.0
2008-11-11 11:44:00,83.24,83.32,83.23,83.31,126300000.0
2008-11-11 11:45:00,83.31,83.315,83.19,83.19,141400000.0
2008-11-11 11:46:00,83.195,83.24,83.19,83.23,116900000.0
2008-11-11 11:47:00,83.24,83.265,83.22,83.245,142600000.0
2008-11-11 11:48:00,83.245,83.255,83.215,83.235,132700000.0
2008-11-11 11:49:00,83.235,83.235,83.13,83.15,146700000.0
2008-11-11 11:50:00,83.15,83.16,83.13,83.15,129800000.0
2008-11-11 11:51:00,83.155,83.195,83.15,83.19,138200000.0
2008-11-11 11:52:00,83.19,83.205,83.165,83.18,142600000.0
2008-11-11 11:53:00,83.18,83.18,83.12,83.14,99900000.0
2008-11-11 11:54:00,83.14,83.145,83.125,83.125,46800000.0
2008-11-11 11:55:00,83.125,83.195,83.12,83.195,111100000.0
2008-11-11 11:56:00,83.19,83.23,83.16,83.175,137800000.0
2008-11-11 11:57:00,83.18,83.185,83.14,83.155,140300000.0
2008-11-11 11:58:00,83.155,83.195,83.14,83.14,126200000.0
2008-11-11 11:59:00,83.14,83.22,83.125,83.215,85900000.0
2008-11-11 12:00:00,83.215,83.31,83.205,83.23,127500000.0
2008-11-11 12:01:00,83.23,83.255,83.19,83.195,142500000.0
2008-11-11 12:02:00,83.2,83.23,83.15,83.16,152100000.0
2008-11-11 12:03:00,83.165,83.17,83.06,83.075,137100000.0
2008-11-11 12:04:00,83.075,83.18,83.075,83.155,141000000.0
2008-11-11 12:05:00,83.155,83.18,83.115,83.135,105700000.0
2008-11-11 12:06:00,83.15,83.185,83.14,83.18,132000000.0
2008-11-11 12:07:00,83.18,83.185,83.075,83.085,137400000.0
2008-11-11 12:08:00,83.085,83.15,83.08,83.15,152100000.0
2008-11-11 12:09:00,83.15,83.185,83.14,83.15,85200000.0
2008-11-11 12:10:00,83.155,83.16,83.135,83.16,113600000.0
2008-11-11 12:11:00,83.16,83.36,83.16,83.27,184100000.0
2008-11-11 12:12:00,83.27,83.305,83.25,83.3,161600000.0
2008-11-11 12:13:00,83.285,83.3,83.255,83.255,147600000.0
2008-11-11 12:14:00,83.26,83.26,83.175,83.2,144800000.0
2008-11-11 12:15:00,83.205,83.205,83.17,83.19,120600000.0
2008-11-11 12:16:00,83.19,83.265,83.19,83.25,141200000.0
2008-11-11 12:17:00,83.245,83.32,83.23,83.31,158900000.0
2008-11-11 12:18:00,83.315,83.4,83.305,83.385,164400000.0
2008-11-11 12:19:00,83.395,83.395,83.315,83.35,213500000.0
2008-11-11 12:20:00,83.35,83.375,83.28,83.325,117500000.0
2008-11-11 12:21:00,83.325,83.38,83.315,83.36,164400000.0
2008-11-11 12:22:00,83.36,83.37,83.35,83.36,64000000.0
2008-11-11 12:23:00,83.36,83.375,83.33,83.355,107000000.0
2008-11-11 12:24:00,83.355,83.38,83.25,83.28,160400000.0
2008-11-11 12:25:00,83.285,83.315,83.275,83.305,99200000.0
2008-11-11 12:26:00,83.305,83.315,83.3,83.31,91100000.0
2008-11-11 12:27:00,83.31,83.36,83.305,83.35,70000000.0
2008-11-11 12:28:00,83.35,83.355,83.305,83.355,115000000.0
2008-11-11 12:29:00,83.35,83.365,83.28,83.29,121500000.0
2008-11-11 12:30:00,83.295,83.3,83.26,83.26,111200000.0
2008-11-11 12:31:00,83.265,83.27,83.13,83.155,155900000.0
2008-11-11 12:32:00,83.15,83.185,83.13,83.155,164200000.0
2008-11-11 12:33:00,83.165,83.21,83.16,83.195,169500000.0
2008-11-11 12:34:00,83.2,83.21,83.14,83.16,128700000.0
2008-11-11 12:35:00,83.155,83.16,83.11,83.135,111100000.0
2008-11-11 12:36:00,83.13,83.185,83.13,83.18,112600000.0
2008-11-11 12:37:00,83.18,83.22,83.16,83.215,171500000.0
2008-11-11 12:38:00,83.22,83.235,83.155,83.175,105700000.0
2008-11-11 12:39:00,83.175,83.19,83.14,83.155,117700000.0
2008-11-11 12:40:00,83.155,83.165,83.145,83.155,97800000.0
2008-11-11 12:41:00,83.155,83.19,83.155,83.155,114000000.0
2008-11-11 12:42:00,83.155,83.17,83.1,83.105,113200000.0
2008-11-11 12:43:00,83.105,83.125,83.095,83.115,83300000.0
2008-11-11 12:44:00,83.115,83.165,83.11,83.165,135100000.0
2008-11-11 12:45:00,83.16,83.175,83.14,83.16,141300000.0
2008-11-11 12:46:00,83.155,83.175,83.135,83.145,102500000.0
2008-11-11 12:47:00,83.145,83.15,83.11,83.12,93700000.0
2008-11-11 12:48:00,83.115,83.145,83.08,83.13,104300000.0
2008-11-11 12:49:00,83.125,83.155,83.125,83.13,74800000.0
2008-11-11 12:50:00,83.13,83.14,83.085,83.1,129200000.0
2008-11-11 12:51:00,83.095,83.12,83.08,83.08,98200000.0
2008-11-11 12:52:00,83.09,83.2,83.08,83.14,120500000.0
2008-11-11 12:53:00,83.14,83.15,83.09,83.105,95100000.0
2008-11-11 12:54:00,83.105,83.135,83.105,83.115,108900000.0
2008-11-11 12:55:00,83.11,83.14,83.095,83.135,94400000.0
2008-11-11 12:56:00,83.14,83.185,83.14,83.185,85100000.0
2008-11-11 12:57:00,83.18,83.185,83.14,83.155,86100000.0
2008-11-11 12:58:00,83.155,83.17,83.15,83.15,71400000.0
2008-11-11 12:59:00,83.155,83.16,83.145,83.155,66600000.0
2008-11-11 13:00:00,83.16,83.22,83.155,83.2,114400000.0
2008-11-11 13:01:00,83.2,83.21,83.165,83.18,153700000.0
2008-11-11 13:02:00,83.175,83.18,83.105,83.115,106800000.0
2008-11-11 13:03:00,83.12,83.155,83.105,83.14,63900000.0
2008-11-11 13:04:00,83.135,83.145,83.095,83.115,93700000.0
2008-11-11 13:05:00,83.115,83.145,83.115,83.14,24200000.0
2008-11-11 13:06:00,83.145,83.19,83.14,83.185,50600000.0
2008-11-11 13:07:00,83.185,83.19,83.17,83.175,41000000.0
2008-11-11 13:08:00,83.18,83.19,83.105,83.13,96600000.0
2008-11-11 13:09:00,83.135,83.16,83.13,83.145,57200000.0
2008-11-11 13:10:00,83.145,83.2,83.14,83.17,128400000.0
2008-11-11 13:11:00,83.155,83.19,83.125,83.185,109600000.0
2008-11-11 13:12:00,83.185,83.195,83.15,83.165,150900000.0
2008-11-11 13:13:00,83.17,83.26,83.17,83.25,138700000.0
2008-11-11 13:14:00,83.235,83.235,83.19,83.19,122100000.0
2008-11-11 13:15:00,83.19,83.22,83.17,83.17,61200000.0
2008-11-11 13:16:00,83.18,83.18,83.15,83.155,68800000.0
2008-11-11 13:17:00,83.155,83.19,83.105,83.18,117400000.0
2008-11-11 13:18:00,83.175,83.185,83.145,83.185,76600000.0
2008-11-11 13:19:00,83.185,83.205,83.185,83.2,54800000.0
2008-11-11 13:20:00,83.2,83.23,83.2,83.2,84800000.0
2008-11-11 13:21:00,83.2,83.21,83.19,83.195,63300000.0
2008-11-11 13:22:00,83.195,83.195,83.175,83.185,46400000.0
2008-11-11 13:23:00,83.18,83.19,83.17,83.17,80800000.0
2008-11-11 13:24:00,83.165,83.18,83.16,83.17,23000000.0
2008-11-11 13:25:00,83.17,83.175,83.155,83.16,46400000.0
2008-11-11 13:26:00,83.16,83.22,83.16,83.22,136300000.0
2008-11-11 13:27:00,83.215,83.23,83.205,83.205,72700000.0
2008-11-11 13:28:00,83.205,83.235,83.205,83.22,69200000.0
2008-11-11 13:29:00,83.22,83.23,83.21,83.23,65700000.0
2008-11-11 13:30:00,83.23,83.235,83.205,83.215,59200000.0
2008-11-11 13:31:00,83.215,83.225,83.205,83.215,38600000.0
2008-11-11 13:32:00,83.22,83.22,83.205,83.22,50200000.0
2008-11-11 13:33:00,83.22,83.23,83.21,83.215,29200000.0
2008-11-11 13:34:00,83.22,83.23,83.215,83.215,37000000.0
2008-11-11 13:35:00,83.215,83.22,83.17,83.205,111900000.0
2008-11-11 13:36:00,83.205,83.215,83.19,83.2,72200000.0
2008-11-11 13:37:00,83.2,83.215,83.2,83.21,45400000.0
2008-11-11 13:38:00,83.205,83.21,83.185,83.195,75700000.0
2008-11-11 13:39:00,83.19,83.2,83.185,83.185,46200000.0
2008-11-11 13:40:00,83.185,83.19,83.185,83.185,14000000.0
2008-11-11 13:41:00,83.18,83.19,83.18,83.185,16000000.0
2008-11-11 13:42:00,83.185,83.185,83.17,83.17,33000000.0
2008-11-11 13:43:00,83.17,83.205,83.17,83.2,57000000.0
2008-11-11 13:44:00,83.2,83.22,83.185,83.22,92800000.0
2008-11-11 13:45:00,83.22,83.225,83.19,83.195,70400000.0
2008-11-11 13:46:00,83.205,83.265,83.195,83.265,60200000.0
2008-11-11 13:47:00,83.26,83.285,83.25,83.275,62600000.0
2008-11-11 13:48:00,83.27,83.28,83.25,83.26,35000000.0
2008-11-11 13:49:00,83.26,83.275,83.26,83.265,99200000.0
2008-11-11 13:50:00,83.27,83.28,83.195,83.2,68000000.0
2008-11-11 13:51:00,83.2,83.215,83.19,83.2,79500000.0
2008-11-11 13:52:00,83.2,83.23,83.185,83.225,83700000.0
2008-11-11 13:53:00,83.23,83.24,83.175,83.195,76200000.0
2008-11-11 13:54:00,83.195,83.2,83.18,83.19,68300000.0
2008-11-11 13:55:00,83.19,83.2,83.155,83.2,106500000.0
2008-11-11 13:56:00,83.205,83.205,83.16,83.165,80400000.0
2008-11-11 13:57:00,83.17,83.2,83.155,83.18,91700000.0
2008-11-11 13:58:00,83.185,83.19,83.155,83.19,77000000.0
2008-11-11 13:59:00,83.19,83.205,83.17,83.195,126500000.0
2008-11-11 14:00:00,83.195,83.205,83.125,83.135,107600000.0
2008-11-11 14:01:00,83.135,83.17,83.135,83.14,86700000.0
2008-11-11 14:02:00,83.14,83.155,83.14,83.15,43600000.0
2008-11-11 14:03:00,83.15,83.155,83.135,83.14,88600000.0
2008-11-11 14:04:00,83.14,83.19,83.14,83.19,61400000.0
2008-11-11 14:05:00,83.19,83.205,83.16,83.165,63200000.0
2008-11-11 14:06:00,83.17,83.2,83.155,83.2,64500000.0
2008-11-11 14:07:00,83.195,83.215,83.17,83.17,72800000.0
2008-11-11 14:08:00,83.17,83.185,83.155,83.16,63000000.0
2008-11-11 14:09:00,83.16,83.165,83.14,83.16,74000000.0
2008-11-11 14:10:00,83.16,83.17,83.14,83.17,62000000.0
2008-11-11 14:11:00,83.17,83.17,83.12,83.12,68000000.0
2008-11-11 14:12:00,83.12,83.125,83.1,83.125,72400000.0
2008-11-11 14:13:00,83.13,83.14,83.105,83.12,49400000.0
2008-11-11 14:14:00,83.115,83.18,83.105,83.17,54200000.0
2008-11-11 14:15:00,83.17,83.185,83.155,83.16,96200000.0
2008-11-11 14:16:00,83.165,83.165,83.145,83.155,29000000.0
2008-11-11 14:17:00,83.155,83.155,83.1,83.105,63800000.0
2008-11-11 14:18:00,83.105,83.11,83.07,83.095,87200000.0
2008-11-11 14:19:00,83.095,83.105,83.05,83.055,64400000.0
2008-11-11 14:20:00,83.06,83.09,83.05,83.085,95700000.0
2008-11-11 14:21:00,83.085,83.09,83.06,83.08,80100000.0
2008-11-11 14:22:00,83.08,83.08,83.01,83.045,107500000.0
2008-11-11 14:23:00,83.05,83.08,83.015,83.075,132000000.0
2008-11-11 14:24:00,83.07,83.08,83.045,83.05,89000000.0
2008-11-11 14:25:00,83.045,83.07,83.04,83.055,122800000.0
2008-11-11 14:26:00,83.055,83.055,83.02,83.045,125600000.0
2008-11-11 14:27:00,83.045,83.055,83.005,83.05,150900000.0
2008-11-11 14:28:00,83.045,83.055,83.025,83.035,156800000.0
2008-11-11 14:29:00,83.04,83.09,83.04,83.09,73700000.0
2008-11-11 14:30:00,83.09,83.115,83.075,83.095,135100000.0
2008-11-11 14:31:00,83.095,83.095,83.05,83.065,109600000.0
2008-11-11 14:32:00,83.07,83.07,83.04,83.06,122000000.0
2008-11-11 14:33:00,83.065,83.07,83.015,83.025,175300000.0
2008-11-11 14:34:00,83.025,83.045,83.0,83.03,146000000.0
2008-11-11 14:35:00,83.03,83.045,83.01,83.03,156600000.0
2008-11-11 14:36:00,83.03,83.035,82.995,82.995,74400000.0
2008-11-11 14:37:00,82.995,83.025,82.975,83.02,98300000.0
2008-11-11 14:38:00,83.02,83.035,83.0,83.03,148600000.0
2008-11-11 14:39:00,83.04,83.11,83.04,83.09,113800000.0
2008-11-11 14:40:00,83.09,83.11,83.07,83.075,81200000.0
2008-11-11 14:41:00,83.075,83.11,83.065,83.11,69800000.0
2008-11-11 14:42:00,83.105,83.145,83.1,83.14,89600000.0
2008-11-11 14:43:00,83.14,83.14,83.095,83.11,59700000.0
2008-11-11 14:44:00,83.105,83.12,83.1,83.11,48800000.0
2008-11-11 14:45:00,83.105,83.11,83.08,83.09,73200000.0
2008-11-11 14:46:00,83.09,83.11,83.08,83.11,70000000.0
2008-11-11 14:47:00,83.11,83.115,83.065,83.065,100700000.0
2008-11-11 14:48:00,83.07,83.105,83.07,83.1,99500000.0
2008-11-11 14:49:00,83.095,83.135,83.095,83.12,73500000.0
2008-11-11 14:50:00,83.12,83.13,83.1,83.11,83800000.0
2008-11-11 14:51:00,83.11,83.145,83.105,83.145,117100000.0
2008-11-11 14:52:00,83.14,83.16,83.135,83.16,71100000.0
2008-11-11 14:53:00,83.17,83.205,83.165,83.19,89800000.0
2008-11-11 14:54:00,83.19,83.215,83.17,83.18,85100000.0
2008-11-11 14:55:00,83.175,83.19,83.165,83.19,53500000.0
2008-11-11 14:56:00,83.19,83.205,83.175,83.18,110900000.0
2008-11-11 14:57:00,83.18,83.195,83.155,83.17,82900000.0
2008-11-11 14:58:00,83.17,83.2,83.17,83.195,63800000.0
2008-11-11 14:59:00,83.195,83.195,83.15,83.15,86000000.0
2008-11-11 15:00:00,83.15,83.17,83.14,83.15,72800000.0
2008-11-11 15:01:00,83.145,83.16,83.13,83.13,60800000.0
2008-11-11 15:02:00,83.13,83.14,83.12,83.14,57000000.0
2008-11-11 15:03:00,83.14,83.22,83.14,83.215,73800000.0
2008-11-11 15:04:00,83.215,83.3,83.21,83.29,106000000.0
2008-11-11 15:05:00,83.295,83.32,83.265,83.31,114200000.0
2008-11-11 15:06:00,83.315,83.315,83.28,83.305,109400000.0
2008-11-11 15:07:00,83.305,83.345,83.285,83.285,150600000.0
2008-11-11 15:08:00,83.285,83.31,83.27,83.285,142400000.0
2008-11-11 15:09:00,83.29,83.305,83.275,83.28,73300000.0
2008-11-11 15:10:00,83.28,83.305,83.275,83.305,51700000.0
2008-11-11 15:11:00,83.305,83.32,83.28,83.29,103700000.0
2008-11-11 15:12:00,83.29,83.3,83.255,83.275,123800000.0
2008-11-11 15:13:00,83.275,83.275,83.23,83.23,96200000.0
2008-11-11 15:14:00,83.235,83.28,83.235,83.275,71600000.0
2008-11-11 15:15:00,83.275,83.285,83.255,83.265,122300000.0
2008-11-11 15:16:00,83.265,83.27,83.24,83.245,50000000.0
2008-11-11 15:17:00,83.245,83.265,83.21,83.21,75200000.0
2008-11-11 15:18:00,83.21,83.255,83.21,83.255,97100000.0
2008-11-11 15:19:00,83.255,83.27,83.25,83.26,88300000.0
2008-11-11 15:20:00,83.26,83.265,83.24,83.255,106400000.0
2008-11-11 15:21:00,83.26,83.275,83.24,83.245,75200000.0
2008-11-11 15:22:00,83.25,83.26,83.235,83.26,94100000.0
2008-11-11 15:23:00,83.26,83.26,83.21,83.21,127400000.0
2008-11-11 15:24:00,83.21,83.235,83.175,83.225,143300000.0
2008-11-11 15:25:00,83.225,83.23,83.205,83.205,84000000.0
2008-11-11 15:26:00,83.2,83.22,83.165,83.22,96800000.0
2008-11-11 15:27:00,83.22,83.22,83.185,83.195,83800000.0
2008-11-11 15:28:00,83.2,83.22,83.165,83.18,108700000.0
2008-11-11 15:29:00,83.18,83.19,83.14,83.145,93700000.0
2008-11-11 15:30:00,83.145,83.23,83.13,83.145,122400000.0
2008-11-11 15:31:00,83.155,83.19,83.13,83.155,139900000.0
2008-11-11 15:32:00,83.165,83.205,83.165,83.195,112900000.0
2008-11-11 15:33:00,83.195,83.195,83.16,83.165,73400000.0
2008-11-11 15:34:00,83.165,83.185,83.155,83.17,85200000.0
2008-11-11 15:35:00,83.17,83.2,83.17,83.185,71800000.0
2008-11-11 15:36:00,83.185,83.23,83.185,83.215,98200000.0
2008-11-11 15:37:00,83.22,83.22,83.175,83.18,79600000.0
2008-11-11 15:38:00,83.185,83.185,83.145,83.15,108300000.0
2008-11-11 15:39:00,83.15,83.19,83.15,83.16,74600000.0
2008-11-11 15:40:00,83.165,83.17,83.13,83.14,96000000.0
2008-11-11 15:41:00,83.14,83.205,83.135,83.195,77800000.0
2008-11-11 15:42:00,83.195,83.245,83.185,83.24,101000000.0
2008-11-11 15:43:00,83.24,83.28,83.225,83.255,111000000.0
2008-11-11 15:44:00,83.255,83.26,83.22,83.235,106000000.0
2008-11-11 15:45:00,83.23,83.27,83.225,83.24,110200000.0
2008-11-11 15:46:00,83.24,83.25,83.22,83.245,105900000.0
2008-11-11 15:47:00,83.245,83.29,83.24,83.29,173800000.0
2008-11-11 15:48:00,83.29,83.305,83.22,83.25,137700000.0
2008-11-11 15:49:00,83.245,83.29,83.235,83.285,103500000.0
2008-11-11 15:50:00,83.285,83.285,83.245,83.275,131300000.0
2008-11-11 15:51:00,83.275,83.28,83.27,83.27,78400000.0
2008-11-11 15:52:00,83.27,83.27,83.265,83.265,46000000.0
2008-11-11 15:53:00,83.265,83.265,83.245,83.25,40400000.0
2008-11-11 15:54:00,83.245,83.255,83.215,83.235,92500000.0
2008-11-11 15:55:00,83.235,83.24,83.18,83.195,113400000.0
2008-11-11 15:56:00,83.195,83.2,83.155,83.175,76100000.0
2008-11-11 15:57:00,83.18,83.185,83.165,83.18,58400000.0
2008-11-11 15:58:00,83.18,83.21,83.175,83.2,52600000.0
2008-11-11 15:59:00,83.195,83.205,83.17,83.185,92600000.0
2008-11-11 16:00:00,83.185,83.2,83.17,83.185,135300000.0
2008-11-11 16:01:00,83.185,83.19,83.145,83.155,86600000.0
2008-11-11 16:02:00,83.15,83.175,83.15,83.175,51200000.0
2008-11-11 16:03:00,83.18,83.195,83.165,83.195,57400000.0
2008-11-11 16:04:00,83.195,83.215,83.18,83.185,86700000.0
2008-11-11 16:05:00,83.18,83.205,83.17,83.195,64200000.0
2008-11-11 16:06:00,83.2,83.205,83.12,83.12,80000000.0
2008-11-11 16:07:00,83.12,83.15,83.12,83.12,104000000.0
2008-11-11 16:08:00,83.125,83.14,83.115,83.135,66400000.0
2008-11-11 16:09:00,83.13,83.14,83.125,83.13,56900000.0
2008-11-11 16:10:00,83.135,83.135,83.115,83.12,57600000.0
2008-11-11 16:11:00,83.12,83.125,83.105,83.105,110700000.0
2008-11-11 16:12:00,83.11,83.12,83.095,83.11,93100000.0
2008-11-11 16:13:00,83.115,83.2,83.11,83.19,102400000.0
2008-11-11 16:14:00,83.185,83.2,83.17,83.19,91600000.0
2008-11-11 16:15:00,83.19,83.2,83.17,83.17,82400000.0
2008-11-11 16:16:00,83.17,83.185,83.15,83.155,52200000.0
2008-11-11 16:17:00,83.15,83.18,83.14,83.16,90400000.0
2008-11-11 16:18:00,83.17,83.17,83.11,83.165,117400000.0
2008-11-11 16:19:00,83.165,83.185,83.15,83.155,98800000.0
2008-11-11 16:20:00,83.155,83.17,83.12,83.135,172100000.0
2008-11-11 16:21:00,83.125,83.165,83.125,83.135,138900000.0
2008-11-11 16:22:00,83.135,83.135,83.085,83.11,123300000.0
2008-11-11 16:23:00,83.1,83.125,83.095,83.125,77700000.0
2008-11-11 16:24:00,83.125,83.15,83.125,83.15,135800000.0
2008-11-11 16:25:00,83.155,83.18,83.13,83.135,149300000.0
2008-11-11 16:26:00,83.14,83.145,83.125,83.13,128800000.0
2008-11-11 16:27:00,83.13,83.135,83.1,83.12,124500000.0
2008-11-11 16:28:00,83.11,83.14,83.11,83.135,71000000.0
2008-11-11 16:29:00,83.135,83.15,83.08,83.08,129300000.0
2008-11-11 16:30:00,83.075,83.14,83.075,83.105,127500000.0
2008-11-11 16:31:00,83.1,83.105,83.01,83.01,115700000.0
2008-11-11 16:32:00,83.005,83.035,82.995,83.0,145600000.0
2008-11-11 16:33:00,82.995,83.0,82.92,82.935,201500000.0
2008-11-11 16:34:00,82.935,82.98,82.905,82.965,184200000.0
2008-11-11 16:35:00,82.965,82.97,82.895,82.905,167700000.0
2008-11-11 16:36:00,82.91,82.96,82.905,82.94,152700000.0
2008-11-11 16:37:00,82.935,82.94,82.895,82.915,140300000.0
2008-11-11 16:38:00,82.915,82.96,82.88,82.945,173700000.0
2008-11-11 16:39:00,82.945,82.99,82.925,82.95,117600000.0
2008-11-11 16:40:00,82.95,82.95,82.9,82.94,132200000.0
2008-11-11 16:41:00,82.94,82.95,82.86,82.86,162300000.0
2008-11-11 16:42:00,82.865,82.87,82.84,82.85,114200000.0
2008-11-11 16:43:00,82.855,82.91,82.855,82.89,98100000.0
2008-11-11 16:44:00,82.895,82.92,82.89,82.92,55500000.0
2008-11-11 16:45:00,82.925,82.94,82.885,82.89,133300000.0
2008-11-11 16:46:00,82.89,82.89,82.81,82.83,152600000.0
2008-11-11 16:47:00,82.835,82.84,82.795,82.8,114200000.0
2008-11-11 16:48:00,82.8,82.805,82.705,82.71,142700000.0
2008-11-11 16:49:00,82.72,82.8,82.715,82.795,181600000.0
2008-11-11 16:50:00,82.78,82.83,82.69,82.74,169800000.0
2008-11-11 16:51:00,82.74,82.74,82.7,82.73,155900000.0
2008-11-11 16:52:00,82.73,82.76,82.72,82.74,158600000.0
2008-11-11 16:53:00,82.74,82.75,82.695,82.695,152700000.0
2008-11-11 16:54:00,82.71,82.72,82.68,82.69,128500000.0
2008-11-11 16:55:00,82.695,82.71,82.635,82.64,124100000.0
2008-11-11 16:56:00,82.65,82.65,82.62,82.64,176600000.0
2008-11-11 16:57:00,82.64,82.64,82.545,82.58,157000000.0
2008-11-11 16:58:00,82.585,82.585,82.47,82.475,185500000.0
2008-11-11 16:59:00,82.475,82.495,82.455,82.495,151400000.0
2008-11-11 17:00:00,82.485,82.495,82.42,82.47,171300000.0
2008-11-11 17:01:00,82.48,82.56,82.48,82.55,158400000.0
2008-11-11 17:02:00,82.545,82.57,82.53,82.545,140400000.0
2008-11-11 17:03:00,82.545,82.61,82.525,82.595,137100000.0
2008-11-11 17:04:00,82.595,82.6,82.545,82.545,144700000.0
2008-11-11 17:05:00,82.55,82.57,82.495,82.495,147300000.0
2008-11-11 17:06:00,82.485,82.525,82.46,82.495,160900000.0
2008-11-11 17:07:00,82.485,82.58,82.45,82.575,206300000.0
2008-11-11 17:08:00,82.58,82.58,82.5,82.525,146100000.0
2008-11-11 17:09:00,82.53,82.535,82.475,82.48,133400000.0
2008-11-11 17:10:00,82.48,82.605,82.475,82.575,161100000.0
2008-11-11 17:11:00,82.575,82.58,82.525,82.535,156200000.0
2008-11-11 17:12:00,82.54,82.56,82.495,82.5,175300000.0
2008-11-11 17:13:00,82.495,82.535,82.475,82.52,169800000.0
2008-11-11 17:14:00,82.525,82.575,82.51,82.55,138600000.0
2008-11-11 17:15:00,82.545,82.55,82.505,82.505,134100000.0
2008-11-11 17:16:00,82.5,82.52,82.475,82.485,133800000.0
2008-11-11 17:17:00,82.48,82.53,82.45,82.53,135100000.0
2008-11-11 17:18:00,82.53,82.535,82.505,82.52,104000000.0
2008-11-11 17:19:00,82.52,82.52,82.42,82.435,161200000.0
2008-11-11 17:20:00,82.435,82.485,82.425,82.465,177200000.0
2008-11-11 17:21:00,82.47,82.475,82.405,82.415,148500000.0
2008-11-11 17:22:00,82.415,82.48,82.405,82.455,160500000.0
2008-11-11 17:23:00,82.455,82.5,82.435,82.475,161200000.0
2008-11-11 17:24:00,82.475,82.49,82.45,82.48,151400000.0
2008-11-11 17:25:00,82.475,82.515,82.465,82.485,142600000.0
2008-11-11 17:26:00,82.49,82.53,82.47,82.515,157800000.0
2008-11-11 17:27:00,82.51,82.515,82.475,82.475,135000000.0
2008-11-11 17:28:00,82.48,82.48,82.405,82.405,141800000.0
2008-11-11 17:29:00,82.4,82.42,82.395,82.41,137400000.0
2008-11-11 17:30:00,82.4,82.405,82.37,82.375,153500000.0
2008-11-11 17:31:00,82.37,82.435,82.37,82.42,144200000.0
2008-11-11 17:32:00,82.43,82.44,82.4,82.42,138300000.0
2008-11-11 17:33:00,82.425,82.435,82.4,82.4,147600000.0
2008-11-11 17:34:00,82.4,82.47,82.385,82.46,170000000.0
2008-11-11 17:35:00,82.46,82.465,82.41,82.42,164100000.0
2008-11-11 17:36:00,82.42,82.44,82.4,82.43,87400000.0
2008-11-11 17:37:00,82.43,82.44,82.36,82.36,150700000.0
2008-11-11 17:38:00,82.365,82.385,82.33,82.335,142000000.0
2008-11-11 17:39:00,82.335,82.345,82.295,82.31,148800000.0
2008-11-11 17:40:00,82.305,82.325,82.215,82.23,177100000.0
2008-11-11 17:41:00,82.24,82.315,82.215,82.31,129800000.0
2008-11-11 17:42:00,82.315,82.355,82.305,82.335,131700000.0
2008-11-11 17:43:00,82.325,82.34,82.305,82.33,167200000.0
2008-11-11 17:44:00,82.325,82.325,82.26,82.27,135900000.0
2008-11-11 17:45:00,82.265,82.31,82.225,82.225,169700000.0
2008-11-11 17:46:00,82.23,82.245,82.205,82.215,141300000.0
2008-11-11 17:47:00,82.215,82.245,82.15,82.16,163000000.0
2008-11-11 17:48:00,82.16,82.215,82.155,82.215,173800000.0
2008-11-11 17:49:00,82.205,82.26,82.185,82.225,181100000.0
2008-11-11 17:50:00,82.225,82.29,82.215,82.28,171600000.0
2008-11-11 17:51:00,82.275,82.445,82.275,82.41,201300000.0
2008-11-11 17:52:00,82.415,82.45,82.32,82.355,150800000.0
2008-11-11 17:53:00,82.355,82.43,82.355,82.415,161600000.0
2008-11-11 17:54:00,82.415,82.485,82.4,82.465,162800000.0
2008-11-11 17:55:00,82.465,82.465,82.375,82.41,139300000.0
2008-11-11 17:56:00,82.41,82.435,82.355,82.39,162800000.0
2008-11-11 17:57:00,82.39,82.405,82.32,82.33,147800000.0
2008-11-11 17:58:00,82.325,82.38,82.31,82.325,179800000.0
2008-11-11 17:59:00,82.325,82.385,82.325,82.355,183600000.0
2008-11-11 18:00:00,82.355,82.405,82.35,82.385,160700000.0
2008-11-11 18:01:00,82.385,82.385,82.295,82.31,156600000.0
2008-11-11 18:02:00,82.305,82.32,82.265,82.265,113400000.0
2008-11-11 18:03:00,82.265,82.275,82.19,82.225,165000000.0
2008-11-11 18:04:00,82.23,82.235,82.175,82.21,139400000.0
2008-11-11 18:05:00,82.21,82.21,82.07,82.205,149020000.0
2008-11-11 18:06:00,82.205,82.24,82.14,82.19,142040000.0
2008-11-11 18:07:00,82.19,82.23,82.145,82.23,154600000.0
2008-11-11 18:08:00,82.225,82.235,82.165,82.18,120600000.0
2008-11-11 18:09:00,82.175,82.245,82.17,82.24,117600000.0
2008-11-11 18:10:00,82.245,82.265,82.2,82.245,157500000.0
2008-11-11 18:11:00,82.245,82.3,82.235,82.235,158500000.0
2008-11-11 18:12:00,82.235,82.325,82.225,82.325,147000000.0
2008-11-11 18:13:00,82.315,82.34,82.3,82.31,151200000.0
2008-11-11 18:14:00,82.315,82.365,82.315,82.33,139800000.0
2008-11-11 18:15:00,82.33,82.445,82.325,82.435,166700000.0
2008-11-11 18:16:00,82.43,82.455,82.37,82.455,172300000.0
2008-11-11 18:17:00,82.455,82.48,82.44,82.46,146200000.0
2008-11-11 18:18:00,82.46,82.475,82.455,82.465,91900000.0
2008-11-11 18:19:00,82.465,82.515,82.44,82.46,143900000.0
2008-11-11 18:20:00,82.455,82.51,82.445,82.5,112500000.0
2008-11-11 18:21:00,82.505,82.66,82.505,82.625,141200000.0
2008-11-11 18:22:00,82.625,82.655,82.625,82.635,108300000.0
2008-11-11 18:23:00,82.635,82.64,82.55,82.585,146600000.0
2008-11-11 18:24:00,82.585,82.63,82.545,82.545,125600000.0
2008-11-11 18:25:00,82.545,82.57,82.53,82.53,71600000.0
2008-11-11 18:26:00,82.53,82.545,82.48,82.515,123200000.0
2008-11-11 18:27:00,82.515,82.555,82.5,82.545,116100000.0
2008-11-11 18:28:00,82.54,82.56,82.53,82.53,80200000.0
2008-11-11 18:29:00,82.53,82.535,82.495,82.515,102100000.0
2008-11-11 18:30:00,82.515,82.57,82.495,82.54,130900000.0
2008-11-11 18:31:00,82.54,82.54,82.435,82.46,117000000.0
2008-11-11 18:32:00,82.455,82.455,82.39,82.42,120300000.0
2008-11-11 18:33:00,82.415,82.43,82.34,82.39,141700000.0
2008-11-11 18:34:00,82.395,82.42,82.335,82.415,124700000.0
2008-11-11 18:35:00,82.42,82.42,82.4,82.41,72300000.0
2008-11-11 18:36:00,82.405,82.46,82.385,82.46,116300000.0
2008-11-11 18:37:00,82.47,82.525,82.47,82.495,144700000.0
2008-11-11 18:38:00,82.495,82.53,82.475,82.52,111400000.0
2008-11-11 18:39:00,82.52,82.57,82.515,82.565,140700000.0
2008-11-11 18:40:00,82.57,82.595,82.535,82.595,129300000.0
2008-11-11 18:41:00,82.595,82.7,82.575,82.695,160200000.0
2008-11-11 18:42:00,82.69,82.69,82.62,82.66,126300000.0
2008-11-11 18:43:00,82.655,82.675,82.625,82.635,138500000.0
2008-11-11 18:44:00,82.64,82.675,82.63,82.67,132100000.0
2008-11-11 18:45:00,82.67,82.75,82.645,82.73,119700000.0
2008-11-11 18:46:00,82.73,82.74,82.595,82.605,117500000.0
2008-11-11 18:47:00,82.605,82.64,82.59,82.62,122100000.0
2008-11-11 18:48:00,82.62,82.63,82.535,82.535,133100000.0
2008-11-11 18:49:00,82.53,82.54,82.51,82.51,73100000.0
2008-11-11 18:50:00,82.51,82.515,82.465,82.5,44200000.0
2008-11-11 18:51:00,82.5,82.5,82.425,82.43,90800000.0
2008-11-11 18:52:00,82.435,82.505,82.405,82.5,91100000.0
2008-11-11 18:53:00,82.5,82.51,82.475,82.495,97000000.0
2008-11-11 18:54:00,82.495,82.64,82.49,82.59,86900000.0
2008-11-11 18:55:00,82.59,82.595,82.505,82.51,93200000.0
2008-11-11 18:56:00,82.51,82.51,82.475,82.495,95600000.0
2008-11-11 18:57:00,82.495,82.525,82.485,82.505,92200000.0
2008-11-11 18:58:00,82.515,82.53,82.48,82.495,95800000.0
2008-11-11 18:59:00,82.495,82.495,82.465,82.47,105000000.0
2008-11-11 19:00:00,82.465,82.49,82.45,82.455,41300000.0
2008-11-11 19:01:00,82.455,82.47,82.43,82.435,62100000.0
2008-11-11 19:02:00,82.43,82.455,82.415,82.42,69600000.0
2008-11-11 19:03:00,82.415,82.435,82.4,82.41,89600000.0
2008-11-11 19:04:00,82.405,82.42,82.385,82.39,76200000.0
2008-11-11 19:05:00,82.395,82.4,82.36,82.37,106400000.0
2008-11-11 19:06:00,82.36,82.38,82.355,82.37,67900000.0
2008-11-11 19:07:00,82.37,82.375,82.34,82.34,92700000.0
2008-11-11 19:08:00,82.34,82.34,82.24,82.245,98300000.0
2008-11-11 19:09:00,82.24,82.26,82.18,82.235,113400000.0
2008-11-11 19:10:00,82.235,82.245,82.165,82.165,99700000.0
2008-11-11 19:11:00,82.16,82.215,82.16,82.2,106500000.0
2008-11-11 19:12:00,82.2,82.23,82.19,82.21,63200000.0
2008-11-11 19:13:00,82.21,82.225,82.19,82.21,52800000.0
2008-11-11 19:14:00,82.21,82.275,82.17,82.175,104700000.0
2008-11-11 19:15:00,82.17,82.22,82.17,82.2,275700000.0
2008-11-11 19:16:00,82.2,82.25,82.2,82.25,57000000.0
2008-11-11 19:17:00,82.25,82.335,82.245,82.335,59800000.0
2008-11-11 19:18:00,82.335,82.38,82.325,82.35,67000000.0
2008-11-11 19:19:00,82.345,82.355,82.26,82.26,127600000.0
2008-11-11 19:20:00,82.26,82.295,82.26,82.295,52800000.0
2008-11-11 19:21:00,82.295,82.315,82.28,82.29,38200000.0
2008-11-11 19:22:00,82.295,82.305,82.23,82.235,86400000.0
2008-11-11 19:23:00,82.24,82.25,82.23,82.245,75200000.0
2008-11-11 19:24:00,82.235,82.245,82.2,82.2,31800000.0
2008-11-11 19:25:00,82.195,82.21,82.175,82.2,62200000.0
2008-11-11 19:26:00,82.195,82.305,82.195,82.295,72700000.0
2008-11-11 19:27:00,82.295,82.32,82.255,82.26,103800000.0
2008-11-11 19:28:00,82.26,82.26,82.255,82.26,28000000.0
2008-11-11 19:29:00,82.26,82.26,82.185,82.21,1232000003.0
2008-11-11 19:30:00,82.215,82.28,82.195,82.245,106700000.0
2008-11-11 19:31:00,82.24,82.27,82.215,82.265,76800000.0
2008-11-11 19:32:00,82.265,82.265,82.23,82.24,85200000.0
2008-11-11 19:33:00,82.24,82.325,82.24,82.325,81900000.0
2008-11-11 19:34:00,82.325,82.35,82.31,82.325,53000000.0
2008-11-11 19:35:00,82.32,82.36,82.3,82.305,59100000.0
2008-11-11 19:36:00,82.31,82.35,82.305,82.335,49500000.0
2008-11-11 19:37:00,82.345,82.385,82.345,82.375,77200000.0
2008-11-11 19:38:00,82.375,82.385,82.37,82.37,22200000.0
2008-11-11 19:39:00,82.37,82.37,82.325,82.345,66000000.0
2008-11-11 19:40:00,82.34,82.355,82.32,82.355,298500000.0
2008-11-11 19:41:00,82.355,82.475,82.355,82.465,69200000.0
2008-11-11 19:42:00,82.465,82.495,82.385,82.385,81600000.0
2008-11-11 19:43:00,82.38,82.38,82.295,82.36,81000000.0
2008-11-11 19:44:00,82.355,82.37,82.335,82.35,56000000.0
2008-11-11 19:45:00,82.35,82.35,82.32,82.34,33000000.0
2008-11-11 19:46:00,82.335,82.34,82.25,82.26,63700000.0
2008-11-11 19:47:00,82.26,82.27,82.255,82.255,37200000.0
2008-11-11 19:48:00,82.255,82.36,82.255,82.355,80000000.0
2008-11-11 19:49:00,82.355,82.36,82.335,82.35,63700000.0
2008-11-11 19:50:00,82.35,82.35,82.29,82.29,44800000.0
2008-11-11 19:51:00,82.29,82.29,82.24,82.245,269999998.0
2008-11-11 19:52:00,82.25,82.29,82.245,82.26,51800000.0
2008-11-11 19:53:00,82.265,82.305,82.265,82.3,53200000.0
2008-11-11 19:54:00,82.3,82.335,82.295,82.335,34000000.0
2008-11-11 19:55:00,82.325,82.345,82.325,82.33,39200000.0
2008-11-11 19:56:00,82.335,82.34,82.3,82.32,26400000.0
2008-11-11 19:57:00,82.325,82.355,82.315,82.335,64200000.0
2008-11-11 19:58:00,82.34,82.345,82.34,82.345,11000000.0
2008-11-11 19:59:00,82.35,82.4,82.345,82.4,35000000.0
2008-11-11 20:00:00,82.4,82.425,82.38,82.39,82700000.0
2008-11-11 20:01:00,82.39,82.39,82.32,82.33,55000000.0
2008-11-11 20:02:00,82.325,82.375,82.32,82.375,76000000.0
2008-11-11 20:03:00,82.385,82.42,82.375,82.415,53400000.0
2008-11-11 20:04:00,82.42,82.425,82.4,82.4,45800000.0
2008-11-11 20:05:00,82.4,82.4,82.355,82.37,70600000.0
2008-11-11 20:06:00,82.39,82.405,82.37,82.375,42000000.0
2008-11-11 20:07:00,82.385,82.4,82.355,82.4,66400000.0
2008-11-11 20:08:00,82.4,82.445,82.395,82.44,57100000.0
2008-11-11 20:09:00,82.435,82.445,82.415,82.415,24000000.0
2008-11-11 20:10:00,82.41,82.445,82.405,82.425,57600000.0
2008-11-11 20:11:00,82.43,82.45,82.415,82.425,72000000.0
2008-11-11 20:12:00,82.43,82.53,82.425,82.49,103200000.0
2008-11-11 20:13:00,82.48,82.505,82.37,82.42,89600000.0
2008-11-11 20:14:00,82.415,82.42,82.385,82.39,55000000.0
2008-11-11 20:15:00,82.395,82.415,82.39,82.405,64400000.0
2008-11-11 20:16:00,82.405,82.425,82.375,82.39,65200000.0
2008-11-11 20:17:00,82.385,82.42,82.38,82.4,40000000.0
2008-11-11 20:18:00,82.39,82.455,82.39,82.425,61400000.0
2008-11-11 20:19:00,82.42,82.45,82.36,82.36,62500000.0
2008-11-11 20:20:00,82.365,82.46,82.365,82.45,73600000.0
2008-11-11 20:21:00,82.45,82.46,82.41,82.41,84800000.0
2008-11-11 20:22:00,82.405,82.405,82.35,82.35,70800000.0
2008-11-11 20:23:00,82.35,82.35,82.25,82.27,217899995.0
2008-11-11 20:24:00,82.265,82.265,82.25,82.25,348999996.0
2008-11-11 20:25:00,82.25,82.25,82.175,82.18,264800000.0
2008-11-11 20:26:00,82.175,82.21,82.14,82.19,87300000.0
2008-11-11 20:27:00,82.19,82.2,82.16,82.185,68200000.0
2008-11-11 20:28:00,82.185,82.215,82.185,82.205,37400000.0
2008-11-11 20:29:00,82.2,82.2,82.17,82.18,35400000.0
2008-11-11 20:30:00,82.175,82.18,82.165,82.175,23000000.0
2008-11-11 20:31:00,82.175,82.18,82.16,82.165,38400000.0
2008-11-11 20:32:00,82.165,82.19,82.155,82.155,25200000.0
2008-11-11 20:33:00,82.155,82.165,82.145,82.155,58200000.0
2008-11-11 20:34:00,82.15,82.155,82.07,82.075,53600000.0
2008-11-11 20:35:00,82.08,82.17,82.07,82.155,69000000.0
2008-11-11 20:36:00,82.15,82.15,82.07,82.075,83000000.0
2008-11-11 20:37:00,82.075,82.11,82.07,82.1,39000000.0
2008-11-11 20:38:00,82.105,82.15,82.08,82.145,79600000.0
2008-11-11 20:39:00,82.14,82.14,82.09,82.09,34000000.0
2008-11-11 20:40:00,82.085,82.12,82.085,82.12,32000000.0
2008-11-11 20:41:00,82.12,82.145,82.105,82.125,42400000.0
2008-11-11 20:42:00,82.12,82.2,82.12,82.155,58800000.0
2008-11-11 20:43:00,82.16,82.195,82.135,82.135,30100000.0
2008-11-11 20:44:00,82.125,82.145,82.105,82.14,39800000.0
2008-11-11 20:45:00,82.135,82.155,82.13,82.14,45600000.0
2008-11-11 20:46:00,82.145,82.15,82.125,82.145,30400000.0
2008-11-11 20:47:00,82.145,82.18,82.145,82.175,36000000.0
2008-11-11 20:48:00,82.17,82.18,82.12,82.12,44500000.0
2008-11-11 20:49:00,82.12,82.135,82.11,82.11,59200000.0
2008-11-11 20:50:00,82.115,82.16,82.11,82.15,56200000.0
2008-11-11 20:51:00,82.15,82.245,82.15,82.24,69800000.0
2008-11-11 20:52:00,82.245,82.32,82.245,82.29,79200000.0
2008-11-11 20:53:00,82.295,82.335,82.29,82.33,52200000.0
2008-11-11 20:54:00,82.33,82.385,82.33,82.385,51000000.0
2008-11-11 20:55:00,82.39,82.42,82.305,82.41,72600000.0
2008-11-11 20:56:00,82.41,82.45,82.395,82.41,77900000.0
2008-11-11 20:57:00,82.41,82.41,82.35,82.35,50200000.0
2008-11-11 20:58:00,82.35,82.39,82.335,82.385,65000000.0
2008-11-11 20:59:00,82.385,82.445,82.365,82.435,82600000.0
2008-11-11 21:00:00,82.42,82.465,82.35,82.46,90100000.0
2008-11-11 21:01:00,82.455,82.485,82.415,82.47,95600000.0
2008-11-11 21:02:00,82.47,82.565,82.39,82.565,94800000.0
2008-11-11 21:03:00,82.565,82.595,82.49,82.5,116000000.0
2008-11-11 21:04:00,82.5,82.51,82.4,82.4,179000000.0
2008-11-11 21:05:00,82.4,82.405,82.33,82.345,291400000.0
2008-11-11 21:06:00,82.345,82.445,82.345,82.435,72200000.0
2008-11-11 21:07:00,82.43,82.435,82.255,82.275,115100000.0
2008-11-11 21:08:00,82.28,82.315,82.25,82.25,115500000.0
2008-11-11 21:09:00,82.255,82.35,82.205,82.32,132200000.0
2008-11-11 21:10:00,82.32,82.395,82.315,82.39,69000000.0
2008-11-11 21:11:00,82.39,82.41,82.37,82.4,67000000.0
2008-11-11 21:12:00,82.4,82.425,82.4,82.41,78000000.0
2008-11-11 21:13:00,82.41,82.45,82.4,82.445,73400000.0
2008-11-11 21:14:00,82.44,82.47,82.44,82.465,59800000.0
2008-11-11 21:15:00,82.475,82.48,82.36,82.37,157000000.0
2008-11-11 21:16:00,82.37,82.48,82.345,82.48,99200000.0
2008-11-11 21:17:00,82.48,82.495,82.435,82.495,73700000.0
2008-11-11 21:18:00,82.5,82.54,82.46,82.485,88800000.0
2008-11-11 21:19:00,82.48,82.53,82.475,82.52,44600000.0
2008-11-11 21:20:00,82.525,82.665,82.52,82.61,110100000.0
2008-11-11 21:21:00,82.61,82.65,82.6,82.635,64600000.0
2008-11-11 21:22:00,82.64,82.64,82.525,82.565,90000000.0
2008-11-11 21:23:00,82.56,82.56,82.44,82.46,100400000.0
2008-11-11 21:24:00,82.46,82.465,82.395,82.42,97040000.0
2008-11-11 21:25:00,82.42,82.515,82.415,82.515,92800000.0
2008-11-11 21:26:00,82.515,82.56,82.45,82.465,85800000.0
2008-11-11 21:27:00,82.465,82.51,82.45,82.5,85400000.0
2008-11-11 21:28:00,82.535,82.595,82.535,82.575,55800000.0
2008-11-11 21:29:00,82.575,82.61,82.575,82.605,57600000.0
2008-11-11 21:30:00,82.6,82.64,82.56,82.625,99100000.0
2008-11-11 21:31:00,82.62,82.62,82.525,82.565,94600000.0
2008-11-11 21:32:00,82.57,82.625,82.565,82.625,71600000.0
2008-11-11 21:33:00,82.625,82.695,82.605,82.67,100000000.0
2008-11-11 21:34:00,82.68,82.715,82.675,82.695,107100000.0
2008-11-11 21:35:00,82.695,82.715,82.68,82.68,107800000.0
2008-11-11 21:36:00,82.68,82.68,82.595,82.61,88000000.0
2008-11-11 21:37:00,82.61,82.645,82.55,82.565,151800000.0
2008-11-11 21:38:00,82.56,82.585,82.455,82.5,266100000.0
2008-11-11 21:39:00,82.505,82.505,82.4,82.415,85600000.0
2008-11-11 21:40:00,82.42,82.425,82.385,82.42,68000000.0
2008-11-11 21:41:00,82.425,82.47,82.39,82.41,90600000.0
2008-11-11 21:42:00,82.41,82.475,82.41,82.47,75600000.0
2008-11-11 21:43:00,82.465,82.47,82.37,82.375,47200000.0
2008-11-11 21:44:00,82.38,82.405,82.36,82.39,46000000.0
2008-11-11 21:45:00,82.375,82.435,82.375,82.41,81000000.0
2008-11-11 21:46:00,82.415,82.49,82.415,82.465,47000000.0
2008-11-11 21:47:00,82.465,82.475,82.44,82.44,48000000.0
2008-11-11 21:48:00,82.44,82.445,82.385,82.39,59000000.0
2008-11-11 21:49:00,82.385,82.42,82.375,82.4,63400000.0
2008-11-11 21:50:00,82.395,82.395,82.22,82.22,66000000.0
2008-11-11 21:51:00,82.245,82.315,82.245,82.285,69000000.0
2008-11-11 21:52:00,82.285,82.305,82.27,82.29,90100000.0
2008-11-11 21:53:00,82.28,82.37,82.275,82.34,78500000.0
2008-11-11 21:54:00,82.335,82.35,82.28,82.335,86400000.0
2008-11-11 21:55:00,82.345,82.395,82.32,82.35,86000000.0
2008-11-11 21:56:00,82.345,82.36,82.33,82.33,40200000.0
2008-11-11 21:57:00,82.33,82.34,82.315,82.335,43800000.0
2008-11-11 21:58:00,82.335,82.375,82.33,82.355,59200000.0
2008-11-11 21:59:00,82.355,82.37,82.275,82.28,47200000.0
2008-11-11 22:00:00,82.28,82.3,82.255,82.285,84000000.0
2008-11-11 22:01:00,82.285,82.395,82.27,82.375,73400000.0
2008-11-11 22:02:00,82.37,82.38,82.315,82.35,54600000.0
2008-11-11 22:03:00,82.345,82.35,82.32,82.34,34400000.0
2008-11-11 22:04:00,82.345,82.415,82.345,82.395,80600000.0
2008-11-11 22:05:00,82.4,82.455,82.375,82.45,119200000.0
2008-11-11 22:06:00,82.44,82.46,82.435,82.455,72200000.0
2008-11-11 22:07:00,82.455,82.495,82.44,82.44,78400000.0
2008-11-11 22:08:00,82.44,82.44,82.365,82.385,83400000.0
2008-11-11 22:09:00,82.38,82.385,82.345,82.35,76600000.0
2008-11-11 22:10:00,82.35,82.42,82.345,82.42,50800000.0
2008-11-11 22:11:00,82.42,82.43,82.355,82.36,50600000.0
2008-11-11 22:12:00,82.355,82.36,82.32,82.325,66800000.0
2008-11-11 22:13:00,82.33,82.365,82.315,82.36,79800000.0
2008-11-11 22:14:00,82.355,82.385,82.355,82.375,62400000.0
2008-11-11 22:15:00,82.37,82.38,82.335,82.37,74600000.0
2008-11-11 22:16:00,82.37,82.39,82.345,82.38,60000000.0
2008-11-11 22:17:00,82.38,82.435,82.38,82.41,77000000.0
2008-11-11 22:18:00,82.41,82.475,82.41,82.445,91600000.0
2008-11-11 22:19:00,82.465,82.465,82.445,82.45,33000000.0
2008-11-11 22:20:00,82.45,82.46,82.405,82.415,41600000.0
2008-11-11 22:21:00,82.445,82.465,82.425,82.435,56200000.0
2008-11-11 22:22:00,82.435,82.45,82.41,82.415,107200000.0
2008-11-11 22:23:00,82.41,82.42,82.39,82.41,26500000.0
2008-11-11 22:24:00,82.395,82.395,82.39,82.39,5000000.0
2008-11-11 22:25:00,82.385,82.395,82.385,82.39,13400000.0
2008-11-11 22:26:00,82.385,82.39,82.335,82.375,48600000.0
2008-11-11 22:27:00,82.375,82.385,82.375,82.385,12000000.0
2008-11-11 22:28:00,82.375,82.38,82.345,82.35,23000000.0
2008-11-11 22:29:00,82.355,82.39,82.35,82.38,33800000.0
2008-11-11 22:30:00,82.375,82.385,82.37,82.38,21600000.0
2008-11-11 22:31:00,82.375,82.38,82.35,82.36,58600000.0
2008-11-11 22:32:00,82.355,82.385,82.355,82.365,34600000.0
2008-11-11 22:33:00,82.36,82.365,82.315,82.315,45600000.0
2008-11-11 22:34:00,82.325,82.34,82.29,82.295,36000000.0
2008-11-11 22:35:00,82.295,82.295,82.265,82.29,44600000.0
2008-11-11 22:36:00,82.285,82.295,82.26,82.265,34400000.0
2008-11-11 22:37:00,82.26,82.265,82.225,82.23,51500000.0
2008-11-11 22:38:00,82.23,82.245,82.22,82.235,35800000.0
2008-11-11 22:39:00,82.24,82.245,82.215,82.235,43600000.0
2008-11-11 22:40:00,82.245,82.31,82.225,82.295,94400000.0
2008-11-11 22:41:00,82.295,82.335,82.26,82.28,45800000.0
2008-11-11 22:42:00,82.285,82.295,82.255,82.295,33200000.0
2008-11-11 22:43:00,82.295,82.325,82.29,82.325,27000000.0
2008-11-11 22:44:00,82.325,82.34,82.275,82.295,72800000.0
2008-11-11 22:45:00,82.29,82.34,82.29,82.31,33000000.0
2008-11-11 22:46:00,82.315,82.315,82.265,82.28,23200000.0
2008-11-11 22:47:00,82.28,82.345,82.28,82.335,29000000.0
2008-11-11 22:48:00,82.335,82.345,82.325,82.345,19800000.0
2008-11-11 22:49:00,82.34,82.39,82.32,82.385,16000000.0
2008-11-11 22:50:00,82.39,82.415,82.38,82.415,27600000.0
2008-11-11 22:51:00,82.42,82.425,82.38,82.38,32400000.0
2008-11-11 22:52:00,82.39,82.39,82.36,82.36,29400000.0
2008-11-11 22:53:00,82.355,82.375,82.34,82.365,44000000.0
2008-11-11 22:54:00,82.37,82.38,82.355,82.355,17200000.0
2008-11-11 22:55:00,82.38,82.43,82.365,82.43,33400000.0
2008-11-11 22:56:00,82.395,82.42,82.395,82.41,23800000.0
2008-11-11 22:57:00,82.405,82.44,82.405,82.435,22600000.0
2008-11-11 22:58:00,82.43,82.44,82.41,82.425,21200000.0
2008-11-11 22:59:00,82.42,82.42,82.38,82.385,10200000.0
2008-11-11 23:00:00,82.395,82.395,82.355,82.355,25800000.0
2008-11-11 23:01:00,82.35,82.355,82.35,82.35,70400000.0
2008-11-11 23:02:00,82.34,82.35,82.34,82.35,39200000.0
2008-11-11 23:03:00,82.35,82.37,82.34,82.37,67600000.0
2008-11-11 23:04:00,82.37,82.375,82.36,82.37,31000000.0
2008-11-11 23:05:00,82.37,82.37,82.365,82.365,3000000.0
2008-11-11 23:06:00,82.365,82.375,82.35,82.365,47900000.0
2008-11-11 23:07:00,82.365,82.385,82.36,82.36,12800000.0
2008-11-11 23:08:00,82.36,82.36,82.35,82.35,8400000.0
2008-11-11 23:09:00,82.35,82.35,82.35,82.35,21600000.0
2008-11-11 23:10:00,82.35,82.35,82.31,82.35,50000000.0
2008-11-11 23:11:00,82.35,82.35,82.285,82.295,19200000.0
2008-11-11 23:12:00,82.3,82.305,82.29,82.29,9000000.0
2008-11-11 23:13:00,82.28,82.28,82.24,82.245,9700000.0
2008-11-11 23:14:00,82.255,82.265,82.245,82.245,9200000.0
2008-11-11 23:15:00,82.24,82.25,82.23,82.23,10000000.0
2008-11-11 23:16:00,82.245,82.29,82.24,82.275,42600000.0
2008-11-11 23:17:00,82.27,82.27,82.26,82.27,9600000.0
2008-11-11 23:18:00,82.26,82.27,82.255,82.26,16800000.0
2008-11-11 23:19:00,82.27,82.27,82.26,82.26,3600000.0
2008-11-11 23:20:00,82.27,82.27,82.215,82.215,30600000.0
2008-11-11 23:21:00,82.23,82.23,82.215,82.23,13200000.0
2008-11-11 23:22:00,82.23,82.265,82.23,82.24,32000000.0
2008-11-11 23:23:00,82.24,82.245,82.23,82.245,9600000.0
2008-11-11 23:24:00,82.24,82.265,82.24,82.265,15800000.0
2008-11-11 23:25:00,82.265,82.275,82.265,82.265,6800000.0
2008-11-11 23:26:00,82.265,82.265,82.24,82.24,10200000.0
2008-11-11 23:27:00,82.245,82.245,82.21,82.23,39400000.0
2008-11-11 23:28:00,82.24,82.24,82.24,82.24,3600000.0
2008-11-11 23:29:00,82.245,82.245,82.235,82.24,7200000.0
2008-11-11 23:30:00,82.245,82.26,82.23,82.26,17600000.0
2008-11-11 23:31:00,82.245,82.26,82.245,82.25,8200000.0
2008-11-11 23:32:00,82.255,82.26,82.23,82.23,11000000.0
2008-11-11 23:33:00,82.23,82.23,82.195,82.23,30400000.0
2008-11-11 23:34:00,82.23,82.23,82.195,82.195,24600000.0
2008-11-11 23:35:00,82.22,82.23,82.19,82.19,6800000.0
2008-11-11 23:36:00,82.22,82.23,82.22,82.23,10800000.0
2008-11-11 23:37:00,82.23,82.23,82.19,82.195,12600000.0
2008-11-11 23:38:00,82.2,82.23,82.2,82.23,3600000.0
2008-11-11 23:39:00,82.19,82.19,82.14,82.14,25600000.0
2008-11-11 23:40:00,82.14,82.16,82.135,82.135,24400000.0
2008-11-11 23:41:00,82.135,82.17,82.135,82.14,30400000.0
2008-11-11 23:42:00,82.145,82.15,82.14,82.14,5000000.0
2008-11-11 23:43:00,82.135,82.14,82.11,82.11,11000000.0
2008-11-11 23:44:00,82.11,82.115,82.11,82.11,10000000.0
2008-11-11 23:45:00,82.125,82.265,82.125,82.265,58200000.0
2008-11-11 23:46:00,82.265,82.27,82.235,82.265,34400000.0
2008-11-11 23:47:00,82.28,82.3,82.255,82.26,33400000.0
2008-11-11 23:48:00,82.26,82.26,82.2,82.235,29200000.0
2008-11-11 23:49:00,82.245,82.245,82.235,82.235,6400000.0
2008-11-11 23:50:00,82.24,82.24,82.24,82.24,1000000.0
2008-11-11 23:51:00,82.235,82.235,82.235,82.235,1200000.0
2008-11-11 23:52:00,82.235,82.25,82.235,82.25,3400000.0
2008-11-11 23:53:00,82.25,82.25,82.235,82.245,22600000.0
2008-11-11 23:54:00,82.25,82.255,82.245,82.255,3000000.0
2008-11-11 23:55:00,82.25,82.25,82.22,82.22,20400000.0
2008-11-11 23:56:00,82.22,82.22,82.18,82.18,30600000.0
2008-11-11 23:57:00,82.185,82.215,82.185,82.205,14000000.0
2008-11-11 23:58:00,82.22,82.22,82.195,82.195,8000000.0
2008-11-11 23:59:00,82.2,82.215,82.19,82.205,17000000.0
2008-11-12 00:00:00,82.18,82.18,82.151,82.168,83600000.0
2008-11-12 00:01:00,82.178,82.21,82.154,82.21,61800000.0
2008-11-12 00:02:00,82.186,82.206,82.176,82.188,119800000.0
2008-11-12 00:03:00,82.169,82.203,82.163,82.198,71200000.0
2008-11-12 00:04:00,82.17,82.17,82.17,82.17,6000000.0
2008-11-12 00:05:00,82.17,82.195,82.17,82.175,29200000.0
2008-11-12 00:06:00,82.195,82.205,82.195,82.205,3000000.0
2008-11-12 00:07:00,82.2,82.2,82.175,82.185,14200000.0
2008-11-12 00:08:00,82.185,82.21,82.17,82.18,21300000.0
2008-11-12 00:09:00,82.17,82.185,82.165,82.165,13000000.0
2008-11-12 00:10:00,82.175,82.175,82.14,82.14,38400000.0
2008-11-12 00:11:00,82.14,82.14,82.14,82.14,28800000.0
2008-11-12 00:12:00,82.14,82.14,82.14,82.14,64800000.0
2008-11-12 00:13:00,82.14,82.15,82.14,82.145,55400000.0
2008-11-12 00:14:00,82.14,82.14,82.14,82.14,3600000.0
2008-11-12 00:15:00,82.14,82.155,82.14,82.14,17800000.0
2008-11-12 00:16:00,82.14,82.15,82.14,82.145,26600000.0
2008-11-12 00:17:00,82.155,82.16,82.15,82.15,6000000.0
2008-11-12 00:18:00,82.12,82.141,82.107,82.125,116100000.0
2008-11-12 00:19:00,82.14,82.155,82.14,82.155,4600000.0
2008-11-12 00:20:00,82.133,82.175,82.117,82.132,209200000.0
2008-11-12 00:21:00,82.14,82.16,82.14,82.155,9300000.0
2008-11-12 00:22:00,82.16,82.17,82.155,82.165,8000000.0
2008-11-12 00:23:00,82.175,82.185,82.165,82.175,9000000.0
2008-11-12 00:24:00,82.185,82.185,82.185,82.185,1000000.0
2008-11-12 00:25:00,82.17,82.205,82.17,82.19,7500000.0
2008-11-12 00:26:00,82.17,82.205,82.17,82.205,18600000.0
2008-11-12 00:27:00,82.205,82.205,82.2,82.2,6000000.0
2008-11-12 00:28:00,82.195,82.205,82.195,82.205,3000000.0
2008-11-12 00:29:00,82.185,82.21,82.185,82.205,6700000.0
2008-11-12 00:30:00,82.205,82.215,82.2,82.21,15000000.0
2008-11-12 00:31:00,82.205,82.21,82.17,82.17,18000000.0
2008-11-12 00:32:00,82.175,82.2,82.17,82.18,38400000.0
2008-11-12 00:33:00,82.175,82.195,82.175,82.185,18600000.0
2008-11-12 00:34:00,82.18,82.185,82.17,82.17,11000000.0
2008-11-12 00:35:00,82.17,82.17,82.17,82.17,4000000.0
2008-11-12 00:36:00,82.17,82.17,82.17,82.17,6000000.0
2008-11-12 00:37:00,82.17,82.17,82.17,82.17,12000000.0
2008-11-12 00:38:00,82.17,82.17,82.17,82.17,6000000.0
2008-11-12 00:39:00,82.17,82.17,82.17,82.17,4000000.0
2008-11-12 00:40:00,82.17,82.17,82.17,82.17,1000000.0
2008-11-12 00:41:00,82.17,82.17,82.17,82.17,2000000.0
2008-11-12 00:42:00,82.17,82.17,82.17,82.17,1000000.0
2008-11-12 00:43:00,82.17,82.17,82.17,82.17,8200000.0
2008-11-12 00:44:00,82.17,82.17,82.17,82.17,6000000.0
2008-11-12 00:45:00,82.17,82.17,82.16,82.17,7000000.0
2008-11-12 00:46:00,82.17,82.17,82.105,82.145,16200000.0
2008-11-12 00:47:00,82.135,82.145,82.135,82.14,3000000.0
2008-11-12 00:48:00,82.14,82.14,82.12,82.12,14200000.0
2008-11-12 00:49:00,82.13,82.135,82.13,82.135,11400000.0
2008-11-12 00:50:00,82.14,82.14,82.125,82.13,15000000.0
2008-11-12 00:51:00,82.13,82.13,82.125,82.125,3200000.0
2008-11-12 00:52:00,82.13,82.13,82.125,82.13,3200000.0
2008-11-12 00:53:00,82.13,82.15,82.125,82.13,24600000.0
2008-11-12 00:54:00,82.13,82.14,82.13,82.13,6000000.0
2008-11-12 00:55:00,82.13,82.165,82.13,82.155,9200000.0
2008-11-12 00:56:00,82.14,82.14,82.14,82.14,2200000.0
2008-11-12 00:57:00,82.14,82.155,82.14,82.155,5400000.0
2008-11-12 00:58:00,82.155,82.165,82.155,82.155,4000000.0
2008-11-12 00:59:00,82.145,82.155,82.145,82.155,4200000.0
2008-11-12 01:00:00,82.16,82.17,82.155,82.155,14800000.0
2008-11-12 01:01:00,82.16,82.17,82.145,82.15,33600000.0
2008-11-12 01:02:00,82.155,82.16,82.14,82.14,19000000.0
2008-11-12 01:03:00,82.14,82.14,82.14,82.14,8000000.0
2008-11-12 01:04:00,82.14,82.14,82.14,82.14,9300000.0
2008-11-12 01:05:00,82.14,82.14,82.14,82.14,7000000.0
2008-11-12 01:06:00,82.14,82.14,82.14,82.14,10000000.0
2008-11-12 01:07:00,82.14,82.14,82.015,82.04,93800000.0
2008-11-12 01:08:00,82.04,82.1,82.04,82.1,104000000.0
2008-11-12 01:09:00,82.105,82.125,82.085,82.09,32000000.0
2008-11-12 01:10:00,82.08,82.13,82.08,82.11,30200000.0
2008-11-12 01:11:00,82.12,82.125,82.11,82.11,17600000.0
2008-11-12 01:12:00,82.11,82.135,82.105,82.105,24400000.0
2008-11-12 01:13:00,82.115,82.155,82.115,82.145,13500000.0
2008-11-12 01:14:00,82.15,82.18,82.145,82.18,34400000.0
2008-11-12 01:15:00,82.18,82.205,82.17,82.185,53500000.0
2008-11-12 01:16:00,82.185,82.19,82.17,82.185,44000000.0
2008-11-12 01:17:00,82.19,82.19,82.145,82.145,40800000.0
2008-11-12 01:18:00,82.15,82.155,82.125,82.135,49000000.0
2008-11-12 01:19:00,82.13,82.14,82.125,82.13,15000000.0
2008-11-12 01:20:00,82.125,82.135,82.125,82.135,19000000.0
2008-11-12 01:21:00,82.13,82.135,82.08,82.09,49300000.0
2008-11-12 01:22:00,82.085,82.115,82.065,82.08,61600000.0
2008-11-12 01:23:00,82.075,82.075,82.02,82.03,63800000.0
2008-11-12 01:24:00,82.03,82.045,82.03,82.045,15400000.0
2008-11-12 01:25:00,82.05,82.09,82.04,82.065,62300000.0
2008-11-12 01:26:00,82.065,82.08,82.065,82.075,21400000.0
2008-11-12 01:27:00,82.075,82.075,82.065,82.07,19400000.0
2008-11-12 01:28:00,82.05,82.08,82.05,82.08,11800000.0
2008-11-12 01:29:00,82.09,82.09,82.055,82.075,50200000.0
2008-11-12 01:30:00,82.07,82.07,82.0,82.02,29000000.0
2008-11-12 01:31:00,82.02,82.02,81.88,81.88,122900000.0
2008-11-12 01:32:00,81.88,81.88,81.8,81.82,1153200004.0
2008-11-12 01:33:00,81.865,81.865,81.79,81.81,57000000.0
2008-11-12 01:34:00,81.825,81.85,81.8,81.82,66600000.0
2008-11-12 01:35:00,81.835,81.865,81.8,81.8,78400000.0
2008-11-12 01:36:00,81.795,81.795,81.705,81.715,97000000.0
2008-11-12 01:37:00,81.725,81.745,81.715,81.745,55000000.0
2008-11-12 01:38:00,81.745,81.845,81.745,81.81,64200000.0
2008-11-12 01:39:00,81.81,81.84,81.805,81.82,59000000.0
2008-11-12 01:40:00,81.825,81.85,81.81,81.85,30400000.0
2008-11-12 01:41:00,81.855,81.855,81.815,81.825,34200000.0
2008-11-12 01:42:00,81.83,81.835,81.795,81.8,34600000.0
2008-11-12 01:43:00,81.8,81.845,81.785,81.81,67600000.0
2008-11-12 01:44:00,81.815,81.84,81.775,81.775,59200000.0
2008-11-12 01:45:00,81.78,81.785,81.72,81.72,75200000.0
2008-11-12 01:46:00,81.73,81.73,81.695,81.7,77200000.0
2008-11-12 01:47:00,81.7,81.705,81.65,81.675,110900000.0
2008-11-12 01:48:00,81.67,81.695,81.67,81.685,30400000.0
2008-11-12 01:49:00,81.685,81.715,81.68,81.7,37400000.0
2008-11-12 01:50:00,81.705,81.705,81.68,81.695,47000000.0
2008-11-12 01:51:00,81.695,81.71,81.68,81.695,86600000.0
2008-11-12 01:52:00,81.7,81.735,81.7,81.73,69600000.0
2008-11-12 01:53:00,81.735,81.755,81.73,81.755,29800000.0
2008-11-12 01:54:00,81.76,81.775,81.75,81.76,39800000.0
2008-11-12 01:55:00,81.745,81.755,81.72,81.75,92000000.0
2008-11-12 01:56:00,81.75,81.81,81.745,81.805,88100000.0
2008-11-12 01:57:00,81.795,81.88,81.795,81.87,99400000.0
2008-11-12 01:58:00,81.87,81.925,81.865,81.91,94300000.0
2008-11-12 01:59:00,81.925,81.94,81.875,81.905,97400000.0
2008-11-12 02:00:00,81.915,81.945,81.89,81.945,77400000.0
2008-11-12 02:01:00,81.945,82.015,81.945,81.95,130500000.0
2008-11-12 02:02:00,81.96,81.96,81.89,81.905,66100000.0
2008-11-12 02:03:00,81.905,81.91,81.87,81.88,73900000.0
2008-11-12 02:04:00,81.87,81.925,81.855,81.925,96400000.0
2008-11-12 02:05:00,81.92,81.94,81.895,81.935,63800000.0
2008-11-12 02:06:00,81.93,81.97,81.9,81.9,91800000.0
2008-11-12 02:07:00,81.915,81.98,81.91,81.96,78500000.0
2008-11-12 02:08:00,81.965,81.98,81.92,81.965,123400000.0
2008-11-12 02:09:00,81.97,81.995,81.97,81.995,46600000.0
2008-11-12 02:10:00,81.985,82.02,81.975,82.0,115800000.0
2008-11-12 02:11:00,82.0,82.02,81.99,82.01,84800000.0
2008-11-12 02:12:00,81.99,82.005,81.975,82.0,65300000.0
2008-11-12 02:13:00,82.0,82.01,81.955,81.975,68300000.0
2008-11-12 02:14:00,81.975,82.005,81.97,82.005,57700000.0
2008-11-12 02:15:00,82.005,82.06,82.005,82.045,116200000.0
2008-11-12 02:16:00,82.04,82.055,82.03,82.035,80300000.0
2008-11-12 02:17:00,82.045,82.07,82.045,82.055,33600000.0
2008-11-12 02:18:00,82.06,82.11,82.055,82.11,76100000.0
2008-11-12 02:19:00,82.12,82.135,82.07,82.12,96400000.0
2008-11-12 02:20:00,82.115,82.125,82.065,82.125,74400000.0
2008-11-12 02:21:00,82.14,82.16,82.125,82.13,61300000.0
2008-11-12 02:22:00,82.14,82.155,82.125,82.145,32500000.0
2008-11-12 02:23:00,82.145,82.19,82.145,82.17,71700000.0
2008-11-12 02:24:00,82.17,82.25,82.17,82.245,65700000.0
2008-11-12 02:25:00,82.245,82.27,82.21,82.24,108200000.0
2008-11-12 02:26:00,82.245,82.305,82.235,82.28,67900000.0
2008-11-12 02:27:00,82.29,82.345,82.27,82.3,149200000.0
2008-11-12 02:28:00,82.3,82.31,82.17,82.205,96200000.0
2008-11-12 02:29:00,82.2,82.225,82.185,82.21,93400000.0
2008-11-12 02:30:00,82.23,82.235,82.155,82.22,60400000.0
2008-11-12 02:31:00,82.21,82.22,82.21,82.21,37100000.0
2008-11-12 02:32:00,82.215,82.23,82.2,82.205,31300000.0
2008-11-12 02:33:00,82.21,82.21,82.115,82.195,42800000.0
2008-11-12 02:34:00,82.19,82.22,82.185,82.205,42800000.0
2008-11-12 02:35:00,82.205,82.215,82.145,82.185,88100000.0
2008-11-12 02:36:00,82.185,82.23,82.18,82.19,102500000.0
2008-11-12 02:37:00,82.185,82.23,82.18,82.23,69500000.0
2008-11-12 02:38:00,82.225,82.275,82.225,82.265,84800000.0
2008-11-12 02:39:00,82.275,82.345,82.27,82.335,71500000.0
2008-11-12 02:40:00,82.335,82.34,82.295,82.31,50000000.0
2008-11-12 02:41:00,82.31,82.35,82.305,82.33,36100000.0
2008-11-12 02:42:00,82.335,82.35,82.315,82.345,75800000.0
2008-11-12 02:43:00,82.345,82.36,82.335,82.36,60400000.0
2008-11-12 02:44:00,82.36,82.395,82.33,82.34,98700000.0
2008-11-12 02:45:00,82.34,82.345,82.32,82.325,38200000.0
2008-11-12 02:46:00,82.32,82.37,82.32,82.36,49300000.0
2008-11-12 02:47:00,82.36,82.36,82.32,82.33,91600000.0
2008-11-12 02:48:00,82.325,82.34,82.32,82.33,44900000.0
2008-11-12 02:49:00,82.32,82.34,82.305,82.335,48500000.0
2008-11-12 02:50:00,82.33,82.335,82.31,82.33,46300000.0
2008-11-12 02:51:00,82.33,82.355,82.33,82.345,101400000.0
2008-11-12 02:52:00,82.34,82.34,82.31,82.315,67800000.0
2008-11-12 02:53:00,82.315,82.315,82.25,82.26,79900000.0
2008-11-12 02:54:00,82.25,82.28,82.22,82.27,106600000.0
2008-11-12 02:55:00,82.27,82.27,82.225,82.26,137300000.0
2008-11-12 02:56:00,82.265,82.265,82.24,82.24,74800000.0
2008-11-12 02:57:00,82.235,82.265,82.235,82.24,85900000.0
2008-11-12 02:58:00,82.24,82.255,82.15,82.17,113600000.0
2008-11-12 02:59:00,82.175,82.185,82.12,82.12,98000000.0
2008-11-12 03:00:00,82.12,82.205,82.08,82.205,129400000.0
2008-11-12 03:01:00,82.2,82.205,82.155,82.165,53200000.0
2008-11-12 03:02:00,82.17,82.2,82.165,82.17,41600000.0
2008-11-12 03:03:00,82.175,82.26,82.175,82.24,119000000.0
2008-11-12 03:04:00,82.245,82.265,82.23,82.265,22000000.0
2008-11-12 03:05:00,82.26,82.27,82.255,82.265,20000000.0
2008-11-12 03:06:00,82.245,82.34,82.245,82.34,40100000.0
2008-11-12 03:07:00,82.34,82.35,82.25,82.265,53900000.0
2008-11-12 03:08:00,82.255,82.295,82.255,82.29,53100000.0
2008-11-12 03:09:00,82.295,82.335,82.27,82.325,62200000.0
2008-11-12 03:10:00,82.315,82.33,82.28,82.305,58300000.0
2008-11-12 03:11:00,82.3,82.3,82.23,82.245,55900000.0
2008-11-12 03:12:00,82.25,82.33,82.24,82.27,100200000.0
2008-11-12 03:13:00,82.27,82.3,82.26,82.295,112500000.0
2008-11-12 03:14:00,82.305,82.35,82.285,82.325,55000000.0
2008-11-12 03:15:00,82.325,82.365,82.32,82.32,41100000.0
2008-11-12 03:16:00,82.32,82.355,82.32,82.335,41700000.0
2008-11-12 03:17:00,82.33,82.355,82.32,82.33,82700000.0
2008-11-12 03:18:00,82.33,82.35,82.32,82.325,75400000.0
2008-11-12 03:19:00,82.325,82.365,82.325,82.355,46900000.0
2008-11-12 03:20:00,82.355,82.395,82.305,82.35,71300000.0
2008-11-12 03:21:00,82.34,82.415,82.34,82.41,60500000.0
2008-11-12 03:22:00,82.41,82.42,82.385,82.395,67500000.0
2008-11-12 03:23:00,82.4,82.415,82.325,82.4,70600000.0
2008-11-12 03:24:00,82.385,82.445,82.375,82.43,81300000.0
2008-11-12 03:25:00,82.43,82.45,82.41,82.42,38400000.0
2008-11-12 03:26:00,82.42,82.43,82.365,82.38,79100000.0
2008-11-12 03:27:00,82.38,82.39,82.355,82.37,108200000.0
2008-11-12 03:28:00,82.375,82.39,82.34,82.39,62400000.0
2008-11-12 03:29:00,82.395,82.395,82.295,82.34,76500000.0
2008-11-12 03:30:00,82.34,82.36,82.325,82.325,48300000.0
2008-11-12 03:31:00,82.33,82.395,82.33,82.375,85800000.0
2008-11-12 03:32:00,82.38,82.39,82.35,82.375,65600000.0
2008-11-12 03:33:00,82.37,82.385,82.37,82.375,26200000.0
2008-11-12 03:34:00,82.375,82.45,82.375,82.44,75700000.0
2008-11-12 03:35:00,82.44,82.48,82.405,82.45,102200000.0
2008-11-12 03:36:00,82.45,82.52,82.45,82.5,86900000.0
2008-11-12 03:37:00,82.52,82.53,82.46,82.5,82300000.0
2008-11-12 03:38:00,82.5,82.52,82.365,82.425,88500000.0
2008-11-12 03:39:00,82.42,82.52,82.42,82.505,68900000.0
2008-11-12 03:40:00,82.5,82.505,82.47,82.475,65300000.0
2008-11-12 03:41:00,82.475,82.48,82.415,82.435,54000000.0
2008-11-12 03:42:00,82.455,82.495,82.44,82.48,108700000.0
2008-11-12 03:43:00,82.48,82.545,82.43,82.535,90700000.0
2008-11-12 03:44:00,82.535,82.535,82.5,82.51,28200000.0
2008-11-12 03:45:00,82.51,82.52,82.44,82.495,90500000.0
2008-11-12 03:46:00,82.48,82.49,82.46,82.48,72000000.0
2008-11-12 03:47:00,82.47,82.54,82.47,82.53,80100000.0
2008-11-12 03:48:00,82.535,82.585,82.53,82.575,88800000.0
2008-11-12 03:49:00,82.57,82.59,82.555,82.57,85000000.0
2008-11-12 03:50:00,82.565,82.58,82.55,82.575,21900000.0
2008-11-12 03:51:00,82.57,82.585,82.535,82.555,65400000.0
2008-11-12 03:52:00,82.545,82.575,82.545,82.575,29400000.0
2008-11-12 03:53:00,82.575,82.625,82.57,82.615,39700000.0
2008-11-12 03:54:00,82.615,82.625,82.575,82.61,63000000.0
2008-11-12 03:55:00,82.61,82.62,82.575,82.595,69000000.0
2008-11-12 03:56:00,82.605,82.605,82.54,82.545,42800000.0
2008-11-12 03:57:00,82.545,82.555,82.515,82.515,39000000.0
2008-11-12 03:58:00,82.515,82.545,82.515,82.545,29000000.0
2008-11-12 03:59:00,82.545,82.63,82.545,82.62,61000000.0
2008-11-12 04:00:00,82.625,82.65,82.595,82.6,67800000.0
2008-11-12 04:01:00,82.605,82.625,82.595,82.625,40000000.0
2008-11-12 04:02:00,82.63,82.635,82.575,82.595,75200000.0
2008-11-12 04:03:00,82.595,82.595,82.545,82.56,41000000.0
2008-11-12 04:04:00,82.565,82.595,82.555,82.595,32200000.0
2008-11-12 04:05:00,82.595,82.625,82.59,82.595,76000000.0
2008-11-12 04:06:00,82.605,82.625,82.555,82.565,56000000.0
2008-11-12 04:07:00,82.57,82.58,82.565,82.58,22000000.0
2008-11-12 04:08:00,82.585,82.59,82.565,82.565,26000000.0
2008-11-12 04:09:00,82.56,82.575,82.55,82.56,50000000.0
2008-11-12 04:10:00,82.56,82.565,82.375,82.39,51000000.0
2008-11-12 04:11:00,82.39,82.425,82.39,82.4,47200000.0
2008-11-12 04:12:00,82.4,82.405,82.385,82.4,41400000.0
2008-11-12 04:13:00,82.395,82.425,82.34,82.345,112700000.0
2008-11-12 04:14:00,82.34,82.375,82.315,82.315,58800000.0
2008-11-12 04:15:00,82.315,82.385,82.305,82.33,117300000.0
2008-11-12 04:16:00,82.33,82.37,82.305,82.335,55300000.0
2008-11-12 04:17:00,82.34,82.34,82.32,82.32,41000000.0
2008-11-12 04:18:00,82.325,82.325,82.3,82.305,18000000.0
2008-11-12 04:19:00,82.3,82.43,82.3,82.42,81400000.0
2008-11-12 04:20:00,82.415,82.445,82.315,82.32,109000000.0
2008-11-12 04:21:00,82.32,82.34,82.315,82.335,34800000.0
2008-11-12 04:22:00,82.33,82.405,82.315,82.37,55000000.0
2008-11-12 04:23:00,82.36,82.375,82.325,82.36,58000000.0
2008-11-12 04:24:00,82.355,82.365,82.315,82.315,25000000.0
2008-11-12 04:25:00,82.325,82.365,82.32,82.36,31000000.0
2008-11-12 04:26:00,82.355,82.38,82.35,82.37,25000000.0
2008-11-12 04:27:00,82.37,82.37,82.35,82.35,19600000.0
2008-11-12 04:28:00,82.35,82.375,82.35,82.36,37400000.0
2008-11-12 04:29:00,82.36,82.36,82.35,82.35,13000000.0
2008-11-12 04:30:00,82.345,82.35,82.34,82.345,9000000.0
2008-11-12 04:31:00,82.35,82.35,82.31,82.325,47800000.0
2008-11-12 04:32:00,82.325,82.355,82.315,82.35,37000000.0
2008-11-12 04:33:00,82.35,82.375,82.34,82.37,36000000.0
2008-11-12 04:34:00,82.37,82.38,82.34,82.37,44800000.0
2008-11-12 04:35:00,82.365,82.39,82.365,82.375,63000000.0
2008-11-12 04:36:00,82.38,82.38,82.32,82.32,64300000.0
2008-11-12 04:37:00,82.315,82.35,82.315,82.325,64200000.0
2008-11-12 04:38:00,82.33,82.36,82.325,82.35,29200000.0
2008-11-12 04:39:00,82.345,82.365,82.315,82.32,44200000.0
2008-11-12 04:40:00,82.325,82.345,82.315,82.33,61200000.0
2008-11-12 04:41:00,82.33,82.34,82.305,82.305,49800000.0
2008-11-12 04:42:00,82.305,82.31,82.28,82.28,56600000.0
2008-11-12 04:43:00,82.285,82.305,82.275,82.295,43000000.0
2008-11-12 04:44:00,82.295,82.305,82.28,82.295,27800000.0
2008-11-12 04:45:00,82.3,82.315,82.29,82.305,30600000.0
2008-11-12 04:46:00,82.305,82.305,82.285,82.3,26800000.0
2008-11-12 04:47:00,82.3,82.3,82.285,82.3,26600000.0
2008-11-12 04:48:00,82.3,82.305,82.28,82.28,16600000.0
2008-11-12 04:49:00,82.285,82.295,82.27,82.275,33400000.0
2008-11-12 04:50:00,82.275,82.29,82.27,82.275,25800000.0
2008-11-12 04:51:00,82.27,82.29,82.265,82.285,33200000.0
2008-11-12 04:52:00,82.29,82.295,82.28,82.28,18000000.0
2008-11-12 04:53:00,82.285,82.31,82.285,82.3,38000000.0
2008-11-12 04:54:00,82.3,82.305,82.29,82.295,30200000.0
2008-11-12 04:55:00,82.305,82.355,82.3,82.34,49800000.0
2008-11-12 04:56:00,82.34,82.355,82.34,82.355,8200000.0
2008-11-12 04:57:00,82.36,82.395,82.36,82.37,13400000.0
2008-11-12 04:58:00,82.385,82.455,82.385,82.42,59200000.0
2008-11-12 04:59:00,82.42,82.435,82.33,82.39,65200000.0
2008-11-12 05:00:00,82.385,82.425,82.375,82.395,72400000.0
2008-11-12 05:01:00,82.395,82.44,82.395,82.43,59000000.0
2008-11-12 05:02:00,82.43,82.44,82.4,82.405,65400000.0
2008-11-12 05:03:00,82.41,82.465,82.41,82.435,66000000.0
2008-11-12 05:04:00,82.44,82.44,82.39,82.405,35000000.0
2008-11-12 05:05:00,82.4,82.455,82.395,82.455,61000000.0
2008-11-12 05:06:00,82.455,82.455,82.39,82.41,59600000.0
2008-11-12 05:07:00,82.41,82.42,82.395,82.405,51000000.0
2008-11-12 05:08:00,82.415,82.425,82.4,82.425,30000000.0
2008-11-12 05:09:00,82.43,82.44,82.405,82.44,27800000.0
2008-11-12 05:10:00,82.44,82.445,82.35,82.37,68400000.0
2008-11-12 05:11:00,82.37,82.42,82.365,82.4,51400000.0
2008-11-12 05:12:00,82.39,82.42,82.38,82.405,40000000.0
2008-11-12 05:13:00,82.395,82.415,82.395,82.405,23000000.0
2008-11-12 05:14:00,82.4,82.41,82.36,82.36,51000000.0
2008-11-12 05:15:00,82.36,82.37,82.34,82.345,43000000.0
2008-11-12 05:16:00,82.35,82.355,82.335,82.335,65000000.0
2008-11-12 05:17:00,82.335,82.335,82.285,82.315,83400000.0
2008-11-12 05:18:00,82.32,82.395,82.32,82.37,61000000.0
2008-11-12 05:19:00,82.37,82.37,82.34,82.34,16000000.0
2008-11-12 05:20:00,82.335,82.335,82.335,82.335,1000000.0
2008-11-12 05:21:00,82.33,82.365,82.3,82.315,42600000.0
2008-11-12 05:22:00,82.32,82.35,82.315,82.35,29000000.0
2008-11-12 05:23:00,82.355,82.385,82.315,82.315,39000000.0
2008-11-12 05:24:00,82.31,82.325,82.295,82.315,25000000.0
2008-11-12 05:25:00,82.31,82.325,82.31,82.32,15000000.0
2008-11-12 05:26:00,82.32,82.32,82.275,82.285,22000000.0
2008-11-12 05:27:00,82.285,82.285,82.235,82.235,28400000.0
2008-11-12 05:28:00,82.245,82.265,82.225,82.225,24000000.0
2008-11-12 05:29:00,82.22,82.23,82.22,82.225,15400000.0
2008-11-12 05:30:00,82.22,82.25,82.2,82.2,37200000.0
2008-11-12 05:31:00,82.19,82.19,82.135,82.18,69400000.0
2008-11-12 05:32:00,82.17,82.18,82.16,82.17,19000000.0
2008-11-12 05:33:00,82.17,82.21,82.17,82.21,47400000.0
2008-11-12 05:34:00,82.21,82.215,82.195,82.215,40000000.0
2008-11-12 05:35:00,82.22,82.255,82.205,82.235,71800000.0
2008-11-12 05:36:00,82.23,82.24,82.19,82.2,48000000.0
2008-11-12 05:37:00,82.205,82.22,82.185,82.215,24200000.0
2008-11-12 05:38:00,82.21,82.215,82.19,82.19,43200000.0
2008-11-12 05:39:00,82.195,82.2,82.185,82.19,29400000.0
2008-11-12 05:40:00,82.195,82.225,82.19,82.225,38200000.0
2008-11-12 05:41:00,82.205,82.205,82.145,82.17,46600000.0
2008-11-12 05:42:00,82.16,82.19,82.155,82.175,56400000.0
2008-11-12 05:43:00,82.175,82.19,82.15,82.165,55000000.0
2008-11-12 05:44:00,82.17,82.17,82.125,82.125,38000000.0
2008-11-12 05:45:00,82.14,82.26,82.12,82.25,60000000.0
2008-11-12 05:46:00,82.255,82.275,82.24,82.25,49000000.0
2008-11-12 05:47:00,82.255,82.315,82.245,82.255,52200000.0
2008-11-12 05:48:00,82.26,82.27,82.24,82.245,38000000.0
2008-11-12 05:49:00,82.24,82.26,82.235,82.235,23000000.0
2008-11-12 05:50:00,82.235,82.25,82.16,82.19,48400000.0
2008-11-12 05:51:00,82.195,82.215,82.15,82.17,69000000.0
2008-11-12 05:52:00,82.17,82.215,82.17,82.2,62000000.0
2008-11-12 05:53:00,82.2,82.205,82.155,82.155,50000000.0
2008-11-12 05:54:00,82.16,82.16,82.065,82.065,53900000.0
2008-11-12 05:55:00,82.07,82.11,82.07,82.1,37100000.0
2008-11-12 05:56:00,82.1,82.105,82.065,82.085,46000000.0
2008-11-12 05:57:00,82.09,82.15,82.07,82.115,47200000.0
2008-11-12 05:58:00,82.12,82.12,82.095,82.115,24000000.0
2008-11-12 05:59:00,82.11,82.115,82.095,82.105,27600000.0
2008-11-12 06:00:00,82.105,82.125,82.105,82.115,16400000.0
2008-11-12 06:01:00,82.12,82.165,82.12,82.145,62400000.0
2008-11-12 06:02:00,82.15,82.155,82.15,82.15,8400000.0
2008-11-12 06:03:00,82.15,82.15,82.095,82.135,49400000.0
2008-11-12 06:04:00,82.135,82.15,82.125,82.125,47400000.0
2008-11-12 06:05:00,82.13,82.14,82.125,82.14,21600000.0
2008-11-12 06:06:00,82.135,82.165,82.13,82.15,46600000.0
2008-11-12 06:07:00,82.15,82.165,82.14,82.14,39000000.0
2008-11-12 06:08:00,82.155,82.17,82.15,82.17,13000000.0
2008-11-12 06:09:00,82.175,82.2,82.17,82.17,24000000.0
2008-11-12 06:10:00,82.17,82.19,82.145,82.19,26000000.0
2008-11-12 06:11:00,82.185,82.19,82.17,82.175,21000000.0
2008-11-12 06:12:00,82.18,82.185,82.145,82.15,14000000.0
2008-11-12 06:13:00,82.155,82.18,82.155,82.17,39600000.0
2008-11-12 06:14:00,82.175,82.185,82.165,82.185,18000000.0
2008-11-12 06:15:00,82.185,82.205,82.175,82.2,33600000.0
2008-11-12 06:16:00,82.205,82.35,82.205,82.315,52200000.0
2008-11-12 06:17:00,82.315,82.315,82.275,82.29,28600000.0
2008-11-12 06:18:00,82.29,82.325,82.28,82.305,57600000.0
2008-11-12 06:19:00,82.315,82.325,82.29,82.295,39000000.0
2008-11-12 06:20:00,82.3,82.325,82.295,82.315,68900000.0
2008-11-12 06:21:00,82.32,82.335,82.285,82.285,57400000.0
2008-11-12 06:22:00,82.28,82.305,82.275,82.295,41200000.0
2008-11-12 06:23:00,82.295,82.315,82.275,82.28,40000000.0
2008-11-12 06:24:00,82.275,82.32,82.25,82.315,49200000.0
2008-11-12 06:25:00,82.32,82.32,82.215,82.215,35000000.0
2008-11-12 06:26:00,82.21,82.29,82.21,82.265,80400000.0
2008-11-12 06:27:00,82.265,82.265,82.225,82.225,31000000.0
2008-11-12 06:28:00,82.22,82.235,82.195,82.21,23300000.0
2008-11-12 06:29:00,82.205,82.225,82.2,82.225,22200000.0
2008-11-12 06:30:00,82.225,82.235,82.215,82.22,21000000.0
2008-11-12 06:31:00,82.215,82.215,82.19,82.19,41000000.0
2008-11-12 06:32:00,82.19,82.205,82.18,82.2,40000000.0
2008-11-12 06:33:00,82.205,82.34,82.2,82.245,71600000.0
2008-11-12 06:34:00,82.245,82.295,82.245,82.295,62000000.0
2008-11-12 06:35:00,82.295,82.3,82.265,82.265,76000000.0
2008-11-12 06:36:00,82.265,82.275,82.26,82.27,24000000.0
2008-11-12 06:37:00,82.265,82.32,82.26,82.31,23400000.0
2008-11-12 06:38:00,82.315,82.325,82.3,82.325,23000000.0
2008-11-12 06:39:00,82.32,82.345,82.305,82.315,75000000.0
2008-11-12 06:40:00,82.315,82.315,82.27,82.285,49000000.0
2008-11-12 06:41:00,82.285,82.295,82.275,82.28,79400000.0
2008-11-12 06:42:00,82.275,82.28,82.26,82.275,37800000.0
2008-11-12 06:43:00,82.27,82.3,82.265,82.29,62800000.0
2008-11-12 06:44:00,82.29,82.29,82.275,82.28,37400000.0
2008-11-12 06:45:00,82.28,82.3,82.265,82.295,43400000.0
2008-11-12 06:46:00,82.29,82.305,82.29,82.29,26000000.0
2008-11-12 06:47:00,82.3,82.345,82.3,82.335,39800000.0
2008-11-12 06:48:00,82.34,82.345,82.325,82.34,45000000.0
2008-11-12 06:49:00,82.34,82.36,82.34,82.35,34600000.0
2008-11-12 06:50:00,82.365,82.4,82.335,82.4,51600000.0
2008-11-12 06:51:00,82.405,82.465,82.395,82.44,56200000.0
2008-11-12 06:52:00,82.445,82.48,82.355,82.415,74200000.0
2008-11-12 06:53:00,82.41,82.41,82.385,82.39,27200000.0
2008-11-12 06:54:00,82.385,82.435,82.38,82.425,60000000.0
2008-11-12 06:55:00,82.425,82.44,82.425,82.435,29200000.0
2008-11-12 06:56:00,82.435,82.445,82.41,82.425,77200000.0
2008-11-12 06:57:00,82.43,82.455,82.42,82.435,27600000.0
2008-11-12 06:58:00,82.45,82.48,82.43,82.43,73600000.0
2008-11-12 06:59:00,82.43,82.44,82.43,82.435,77400000.0
2008-11-12 07:00:00,82.43,82.45,82.43,82.43,49600000.0
2008-11-12 07:01:00,82.43,82.43,82.43,82.43,16800000.0
2008-11-12 07:02:00,82.43,82.43,82.43,82.43,38400000.0
2008-11-12 07:03:00,82.43,82.43,82.395,82.43,32400000.0
2008-11-12 07:04:00,82.43,82.455,82.43,82.435,34400000.0
2008-11-12 07:05:00,82.43,82.46,82.43,82.46,29600000.0
2008-11-12 07:06:00,82.45,82.47,82.44,82.455,41000000.0
2008-11-12 07:07:00,82.46,82.465,82.39,82.42,59600000.0
2008-11-12 07:08:00,82.41,82.435,82.405,82.42,46200000.0
2008-11-12 07:09:00,82.425,82.44,82.405,82.425,40000000.0
2008-11-12 07:10:00,82.42,82.435,82.41,82.43,39000000.0
2008-11-12 07:11:00,82.43,82.435,82.42,82.43,14400000.0
2008-11-12 07:12:00,82.43,82.455,82.43,82.445,21600000.0
2008-11-12 07:13:00,82.44,82.445,82.39,82.39,50400000.0
2008-11-12 07:14:00,82.395,82.415,82.355,82.36,163400000.0
2008-11-12 07:15:00,82.36,82.36,82.245,82.285,106300000.0
2008-11-12 07:16:00,82.285,82.375,82.28,82.365,60400000.0
2008-11-12 07:17:00,82.36,82.385,82.345,82.35,32000000.0
2008-11-12 07:18:00,82.345,82.36,82.345,82.36,5200000.0
2008-11-12 07:19:00,82.365,82.375,82.365,82.37,7000000.0
2008-11-12 07:20:00,82.37,82.37,82.35,82.355,29000000.0
2008-11-12 07:21:00,82.36,82.37,82.33,82.345,39000000.0
2008-11-12 07:22:00,82.35,82.355,82.32,82.32,14000000.0
2008-11-12 07:23:00,82.33,82.385,82.31,82.315,78800000.0
2008-11-12 07:24:00,82.315,82.335,82.31,82.325,32000000.0
2008-11-12 07:25:00,82.33,82.36,82.325,82.36,25000000.0
2008-11-12 07:26:00,82.36,82.37,82.36,82.36,18800000.0
2008-11-12 07:27:00,82.365,82.375,82.35,82.355,35200000.0
2008-11-12 07:28:00,82.35,82.35,82.34,82.345,22500000.0
2008-11-12 07:29:00,82.34,82.35,82.34,82.34,13000000.0
2008-11-12 07:30:00,82.34,82.34,82.34,82.34,45000000.0
2008-11-12 07:31:00,82.34,82.34,82.3,82.3,24000000.0
2008-11-12 07:32:00,82.305,82.31,82.235,82.25,75800000.0
2008-11-12 07:33:00,82.25,82.265,82.17,82.175,99200000.0
2008-11-12 07:34:00,82.185,82.275,82.185,82.265,61400000.0
2008-11-12 07:35:00,82.265,82.27,82.22,82.22,51200000.0
2008-11-12 07:36:00,82.225,82.275,82.135,82.27,118600000.0
2008-11-12 07:37:00,82.265,82.265,82.19,82.215,49200000.0
2008-11-12 07:38:00,82.195,82.265,82.19,82.265,31400000.0
2008-11-12 07:39:00,82.26,82.275,82.245,82.255,31200000.0
2008-11-12 07:40:00,82.25,82.285,82.25,82.285,33200000.0
2008-11-12 07:41:00,82.285,82.33,82.235,82.28,91400000.0
2008-11-12 07:42:00,82.28,82.28,82.255,82.275,38400000.0
2008-11-12 07:43:00,82.275,82.32,82.27,82.305,46800000.0
2008-11-12 07:44:00,82.31,82.33,82.29,82.29,44000000.0
2008-11-12 07:45:00,82.29,82.29,82.215,82.28,38800000.0
2008-11-12 07:46:00,82.29,82.29,82.25,82.25,11000000.0
2008-11-12 07:47:00,82.25,82.27,82.2,82.25,68400000.0
2008-11-12 07:48:00,82.28,82.31,82.25,82.26,32400000.0
2008-11-12 07:49:00,82.255,82.28,82.255,82.28,42200000.0
2008-11-12 07:50:00,82.29,82.31,82.29,82.31,4000000.0
2008-11-12 07:51:00,82.315,82.365,82.315,82.35,33000000.0
2008-11-12 07:52:00,82.35,82.35,82.315,82.35,22000000.0
2008-11-12 07:53:00,82.355,82.355,82.35,82.35,12000000.0
2008-11-12 07:54:00,82.345,82.35,82.325,82.34,35000000.0
2008-11-12 07:55:00,82.34,82.345,82.325,82.345,6000000.0
2008-11-12 07:56:00,82.35,82.36,82.34,82.345,34000000.0
2008-11-12 07:57:00,82.35,82.355,82.315,82.33,55600000.0
2008-11-12 07:58:00,82.33,82.33,82.32,82.32,9600000.0
2008-11-12 07:59:00,82.32,82.36,82.315,82.35,45700000.0
2008-11-12 08:00:00,82.345,82.36,82.335,82.34,35200000.0
2008-11-12 08:01:00,82.345,82.375,82.335,82.365,62000000.0
2008-11-12 08:02:00,82.37,82.42,82.365,82.42,44800000.0
2008-11-12 08:03:00,82.42,82.42,82.37,82.38,27600000.0
2008-11-12 08:04:00,82.38,82.38,82.33,82.375,34000000.0
2008-11-12 08:05:00,82.37,82.375,82.35,82.355,38000000.0
2008-11-12 08:06:00,82.36,82.395,82.36,82.385,27200000.0
2008-11-12 08:07:00,82.39,82.415,82.39,82.395,38000000.0
2008-11-12 08:08:00,82.395,82.405,82.39,82.395,26000000.0
2008-11-12 08:09:00,82.405,82.405,82.39,82.39,15000000.0
2008-11-12 08:10:00,82.39,82.405,82.39,82.4,22000000.0
2008-11-12 08:11:00,82.395,82.46,82.395,82.425,91800000.0
2008-11-12 08:12:00,82.42,82.455,82.4,82.45,36200000.0
2008-11-12 08:13:00,82.45,82.48,82.45,82.465,44200000.0
2008-11-12 08:14:00,82.465,82.47,82.445,82.45,32800000.0
2008-11-12 08:15:00,82.445,82.445,82.37,82.385,39200000.0
2008-11-12 08:16:00,82.39,82.42,82.385,82.4,46000000.0
2008-11-12 08:17:00,82.405,82.415,82.395,82.4,60200000.0
2008-11-12 08:18:00,82.405,82.41,82.39,82.39,31200000.0
2008-11-12 08:19:00,82.39,82.42,82.39,82.415,66000000.0
2008-11-12 08:20:00,82.42,82.42,82.41,82.415,47000000.0
2008-11-12 08:21:00,82.42,82.475,82.42,82.47,36000000.0
2008-11-12 08:22:00,82.485,82.485,82.45,82.47,44000000.0
2008-11-12 08:23:00,82.465,82.465,82.435,82.435,11000000.0
2008-11-12 08:24:00,82.44,82.485,82.43,82.48,56900000.0
2008-11-12 08:25:00,82.48,82.515,82.435,82.51,41200000.0
2008-11-12 08:26:00,82.515,82.54,82.49,82.5,74200000.0
2008-11-12 08:27:00,82.505,82.51,82.475,82.49,16000000.0
2008-11-12 08:28:00,82.485,82.5,82.45,82.495,49600000.0
2008-11-12 08:29:00,82.495,82.52,82.485,82.5,44000000.0
2008-11-12 08:30:00,82.49,82.53,82.49,82.53,43000000.0
2008-11-12 08:31:00,82.53,82.545,82.53,82.53,32000000.0
2008-11-12 08:32:00,82.53,82.535,82.515,82.525,20000000.0
2008-11-12 08:33:00,82.525,82.525,82.52,82.52,34200000.0
2008-11-12 08:34:00,82.52,82.525,82.5,82.505,39000000.0
2008-11-12 08:35:00,82.505,82.51,82.445,82.445,25400000.0
2008-11-12 08:36:00,82.445,82.465,82.44,82.465,18800000.0
2008-11-12 08:37:00,82.46,82.48,82.445,82.445,39600000.0
2008-11-12 08:38:00,82.445,82.515,82.445,82.49,39200000.0
2008-11-12 08:39:00,82.485,82.54,82.485,82.53,61200000.0
2008-11-12 08:40:00,82.525,82.54,82.525,82.535,32000000.0
2008-11-12 08:41:00,82.535,82.605,82.535,82.56,87000000.0
2008-11-12 08:42:00,82.565,82.57,82.53,82.545,65800000.0
2008-11-12 08:43:00,82.555,82.57,82.535,82.55,52200000.0
2008-11-12 08:44:00,82.54,82.57,82.53,82.545,84200000.0
2008-11-12 08:45:00,82.56,82.58,82.55,82.575,65000000.0
2008-11-12 08:46:00,82.57,82.59,82.56,82.57,43600000.0
2008-11-12 08:47:00,82.565,82.595,82.56,82.595,28400000.0
2008-11-12 08:48:00,82.595,82.6,82.52,82.56,37200000.0
2008-11-12 08:49:00,82.56,82.58,82.54,82.58,52800000.0
2008-11-12 08:50:00,82.58,82.615,82.575,82.59,57000000.0
2008-11-12 08:51:00,82.595,82.62,82.59,82.615,37000000.0
2008-11-12 08:52:00,82.61,82.62,82.605,82.605,34200000.0
2008-11-12 08:53:00,82.605,82.605,82.57,82.57,47000000.0
2008-11-12 08:54:00,82.57,82.57,82.505,82.505,55900000.0
2008-11-12 08:55:00,82.51,82.515,82.495,82.515,31000000.0
2008-11-12 08:56:00,82.515,82.515,82.5,82.51,27400000.0
2008-11-12 08:57:00,82.515,82.59,82.51,82.59,61800000.0
2008-11-12 08:58:00,82.585,82.63,82.585,82.605,31000000.0
2008-11-12 08:59:00,82.615,82.615,82.565,82.565,32000000.0
2008-11-12 09:00:00,82.565,82.565,82.505,82.545,79900000.0
2008-11-12 09:01:00,82.54,82.55,82.535,82.545,64000000.0
2008-11-12 09:02:00,82.535,82.54,82.515,82.515,22400000.0
2008-11-12 09:03:00,82.52,82.56,82.515,82.555,44800000.0
2008-11-12 09:04:00,82.56,82.57,82.555,82.565,32200000.0
2008-11-12 09:05:00,82.565,82.585,82.555,82.555,54200000.0
2008-11-12 09:06:00,82.555,82.56,82.535,82.54,71700000.0
2008-11-12 09:07:00,82.54,82.545,82.51,82.53,55400000.0
2008-11-12 09:08:00,82.53,82.545,82.53,82.535,34700000.0
2008-11-12 09:09:00,82.545,82.59,82.545,82.565,56600000.0
2008-11-12 09:10:00,82.56,82.57,82.55,82.57,61000000.0
2008-11-12 09:11:00,82.575,82.575,82.54,82.54,42800000.0
2008-11-12 09:12:00,82.54,82.59,82.54,82.59,59700000.0
2008-11-12 09:13:00,82.585,82.61,82.57,82.575,55100000.0
2008-11-12 09:14:00,82.57,82.58,82.565,82.575,45000000.0
2008-11-12 09:15:00,82.58,82.6,82.575,82.595,41000000.0
2008-11-12 09:16:00,82.59,82.645,82.585,82.625,67100000.0
2008-11-12 09:17:00,82.625,82.64,82.6,82.63,81000000.0
2008-11-12 09:18:00,82.635,82.65,82.63,82.64,62100000.0
2008-11-12 09:19:00,82.64,82.645,82.635,82.645,28600000.0
2008-11-12 09:20:00,82.64,82.695,82.63,82.695,58600000.0
2008-11-12 09:21:00,82.69,82.76,82.68,82.76,96800000.0
2008-11-12 09:22:00,82.75,82.77,82.7,82.7,90300000.0
2008-11-12 09:23:00,82.7,82.765,82.695,82.735,115500000.0
2008-11-12 09:24:00,82.745,82.8,82.735,82.76,133400000.0
2008-11-12 09:25:00,82.75,82.76,82.72,82.755,100000000.0
2008-11-12 09:26:00,82.76,82.845,82.76,82.845,115300000.0
2008-11-12 09:27:00,82.845,82.865,82.83,82.855,134700000.0
2008-11-12 09:28:00,82.855,82.885,82.825,82.83,79200000.0
2008-11-12 09:29:00,82.83,82.83,82.795,82.81,79400000.0
2008-11-12 09:30:00,82.81,82.825,82.8,82.82,72800000.0
2008-11-12 09:31:00,82.82,82.84,82.8,82.835,80800000.0
2008-11-12 09:32:00,82.825,82.84,82.79,82.795,76800000.0
2008-11-12 09:33:00,82.795,82.84,82.79,82.84,87500000.0
2008-11-12 09:34:00,82.84,82.855,82.81,82.82,86300000.0
2008-11-12 09:35:00,82.815,82.82,82.775,82.79,117900000.0
2008-11-12 09:36:00,82.79,82.86,82.78,82.85,90900000.0
2008-11-12 09:37:00,82.855,82.88,82.845,82.875,89900000.0
2008-11-12 09:38:00,82.88,82.92,82.86,82.905,168500000.0
2008-11-12 09:39:00,82.905,82.915,82.855,82.86,123500000.0
2008-11-12 09:40:00,82.845,82.875,82.8,82.8,304700000.0
2008-11-12 09:41:00,82.76,82.78,82.735,82.735,103300000.0
2008-11-12 09:42:00,82.735,82.79,82.735,82.755,86300000.0
2008-11-12 09:43:00,82.75,82.84,82.745,82.825,109400000.0
2008-11-12 09:44:00,82.815,82.82,82.735,82.75,81000000.0
2008-11-12 09:45:00,82.75,82.82,82.745,82.745,67000000.0
2008-11-12 09:46:00,82.745,82.775,82.715,82.755,111200000.0
2008-11-12 09:47:00,82.75,82.78,82.745,82.775,76100000.0
2008-11-12 09:48:00,82.78,82.79,82.735,82.76,68300000.0
2008-11-12 09:49:00,82.765,82.78,82.76,82.765,93100000.0
2008-11-12 09:50:00,82.77,82.785,82.765,82.77,91500000.0
2008-11-12 09:51:00,82.775,82.785,82.72,82.745,81400000.0
2008-11-12 09:52:00,82.735,82.805,82.735,82.77,89600000.0
2008-11-12 09:53:00,82.77,82.775,82.73,82.73,83500000.0
2008-11-12 09:54:00,82.73,82.75,82.715,82.745,81500000.0
2008-11-12 09:55:00,82.75,82.755,82.73,82.75,51100000.0
2008-11-12 09:56:00,82.75,82.795,82.75,82.78,87100000.0
2008-11-12 09:57:00,82.775,82.825,82.775,82.815,86100000.0
2008-11-12 09:58:00,82.81,82.82,82.735,82.745,108800000.0
2008-11-12 09:59:00,82.735,82.77,82.72,82.74,110800000.0
2008-11-12 10:00:00,82.74,82.755,82.71,82.715,94700000.0
2008-11-12 10:01:00,82.72,82.72,82.7,82.7,87100000.0
2008-11-12 10:02:00,82.7,82.7,82.65,82.685,99600000.0
2008-11-12 10:03:00,82.68,82.7,82.64,82.64,99500000.0
2008-11-12 10:04:00,82.64,82.675,82.605,82.675,121400000.0
2008-11-12 10:05:00,82.685,82.685,82.635,82.645,82900000.0
2008-11-12 10:06:00,82.645,82.645,82.61,82.625,71900000.0
2008-11-12 10:07:00,82.625,82.64,82.61,82.62,124500000.0
2008-11-12 10:08:00,82.62,82.635,82.59,82.595,95300000.0
2008-11-12 10:09:00,82.595,82.645,82.595,82.64,119700000.0
2008-11-12 10:10:00,82.64,82.69,82.64,82.685,92600000.0
2008-11-12 10:11:00,82.685,82.685,82.62,82.64,104500000.0
2008-11-12 10:12:00,82.635,82.675,82.56,82.62,109000000.0
2008-11-12 10:13:00,82.62,82.635,82.585,82.595,97300000.0
2008-11-12 10:14:00,82.595,82.6,82.475,82.49,82500000.0
2008-11-12 10:15:00,82.485,82.515,82.485,82.5,84600000.0
2008-11-12 10:16:00,82.495,82.495,82.445,82.465,125400000.0
2008-11-12 10:17:00,82.46,82.51,82.445,82.47,116400000.0
2008-11-12 10:18:00,82.47,82.52,82.465,82.52,103800000.0
2008-11-12 10:19:00,82.52,82.61,82.52,82.57,148800000.0
2008-11-12 10:20:00,82.57,82.57,82.495,82.515,110100000.0
2008-11-12 10:21:00,82.51,82.57,82.505,82.54,119900000.0
2008-11-12 10:22:00,82.545,82.605,82.545,82.565,96600000.0
2008-11-12 10:23:00,82.565,82.57,82.52,82.545,76200000.0
2008-11-12 10:24:00,82.545,82.555,82.515,82.525,142300000.0
2008-11-12 10:25:00,82.515,82.53,82.49,82.515,139300000.0
2008-11-12 10:26:00,82.515,82.52,82.495,82.5,108200000.0
2008-11-12 10:27:00,82.5,82.545,82.495,82.54,91000000.0
2008-11-12 10:28:00,82.545,82.555,82.52,82.525,103000000.0
2008-11-12 10:29:00,82.53,82.565,82.525,82.56,48200000.0
2008-11-12 10:30:00,82.555,82.565,82.52,82.56,70500000.0
2008-11-12 10:31:00,82.56,82.58,82.53,82.555,124900000.0
2008-11-12 10:32:00,82.55,82.565,82.545,82.555,98000000.0
2008-11-12 10:33:00,82.55,82.565,82.43,82.44,121200000.0
2008-11-12 10:34:00,82.44,82.485,82.42,82.47,145500000.0
2008-11-12 10:35:00,82.475,82.515,82.46,82.505,92500000.0
2008-11-12 10:36:00,82.505,82.505,82.49,82.495,49500000.0
2008-11-12 10:37:00,82.495,82.51,82.49,82.51,33800000.0
2008-11-12 10:38:00,82.505,82.51,82.455,82.49,77900000.0
2008-11-12 10:39:00,82.49,82.495,82.46,82.485,67400000.0
2008-11-12 10:40:00,82.485,82.485,82.405,82.435,83700000.0
2008-11-12 10:41:00,82.44,82.495,82.435,82.455,88600000.0
2008-11-12 10:42:00,82.46,82.5,82.385,82.405,131000000.0
2008-11-12 10:43:00,82.405,82.405,82.32,82.32,97100000.0
2008-11-12 10:44:00,82.32,82.415,82.315,82.385,87900000.0
2008-11-12 10:45:00,82.375,82.38,82.34,82.34,95600000.0
2008-11-12 10:46:00,82.34,82.34,82.34,82.34,65900000.0
2008-11-12 10:47:00,82.34,82.35,82.34,82.34,80900000.0
2008-11-12 10:48:00,82.34,82.34,82.34,82.34,60000000.0
2008-11-12 10:49:00,82.34,82.34,82.235,82.26,113200000.0
2008-11-12 10:50:00,82.265,82.27,82.19,82.25,141100000.0
2008-11-12 10:51:00,82.255,82.3,82.25,82.3,99700000.0
2008-11-12 10:52:00,82.3,82.3,82.245,82.265,105600000.0
2008-11-12 10:53:00,82.265,82.28,82.215,82.245,119700000.0
2008-11-12 10:54:00,82.24,82.25,82.2,82.205,116400000.0
2008-11-12 10:55:00,82.205,82.205,82.105,82.175,119200000.0
2008-11-12 10:56:00,82.175,82.255,82.165,82.24,128500000.0
2008-11-12 10:57:00,82.24,82.245,82.195,82.235,150500000.0
2008-11-12 10:58:00,82.235,82.29,82.225,82.265,91200000.0
2008-11-12 10:59:00,82.265,82.27,82.12,82.21,126200000.0
2008-11-12 11:00:00,82.215,82.225,82.18,82.225,97800000.0
2008-11-12 11:01:00,82.22,82.22,82.115,82.15,135400000.0
2008-11-12 11:02:00,82.155,82.18,82.105,82.115,110900000.0
2008-11-12 11:03:00,82.11,82.13,82.095,82.11,121600000.0
2008-11-12 11:04:00,82.12,82.155,82.095,82.15,114300000.0
2008-11-12 11:05:00,82.145,82.16,82.12,82.125,122000000.0
2008-11-12 11:06:00,82.13,82.17,82.13,82.17,98400000.0
2008-11-12 11:07:00,82.175,82.2,82.175,82.18,93700000.0
2008-11-12 11:08:00,82.18,82.19,82.155,82.19,86400000.0
2008-11-12 11:09:00,82.19,82.255,82.19,82.24,96000000.0
2008-11-12 11:10:00,82.245,82.26,82.195,82.22,115200000.0
2008-11-12 11:11:00,82.22,82.235,82.19,82.19,98200000.0
2008-11-12 11:12:00,82.19,82.21,82.17,82.17,87100000.0
2008-11-12 11:13:00,82.17,82.185,82.12,82.18,126100000.0
2008-11-12 11:14:00,82.17,82.175,82.115,82.14,147100000.0
2008-11-12 11:15:00,82.14,82.145,82.11,82.12,124300000.0
2008-11-12 11:16:00,82.12,82.15,82.105,82.13,176600000.0
2008-11-12 11:17:00,82.13,82.15,82.125,82.14,69200000.0
2008-11-12 11:18:00,82.14,82.195,82.14,82.18,111100000.0
2008-11-12 11:19:00,82.19,82.21,82.175,82.205,145100000.0
2008-11-12 11:20:00,82.2,82.285,82.185,82.25,108300000.0
2008-11-12 11:21:00,82.25,82.315,82.25,82.315,93000000.0
2008-11-12 11:22:00,82.31,82.34,82.275,82.335,125600000.0
2008-11-12 11:23:00,82.335,82.35,82.31,82.33,86400000.0
2008-11-12 11:24:00,82.33,82.345,82.325,82.34,83400000.0
2008-11-12 11:25:00,82.34,82.35,82.315,82.33,62000000.0
2008-11-12 11:26:00,82.33,82.35,82.32,82.335,84300000.0
2008-11-12 11:27:00,82.335,82.37,82.31,82.315,130300000.0
2008-11-12 11:28:00,82.315,82.34,82.31,82.33,85400000.0
2008-11-12 11:29:00,82.33,82.39,82.32,82.32,110500000.0
2008-11-12 11:30:00,82.325,82.41,82.325,82.4,136600000.0
2008-11-12 11:31:00,82.405,82.42,82.375,82.42,101500000.0
2008-11-12 11:32:00,82.42,82.42,82.355,82.355,92900000.0
2008-11-12 11:33:00,82.35,82.37,82.34,82.35,52400000.0
2008-11-12 11:34:00,82.35,82.36,82.305,82.34,74200000.0
2008-11-12 11:35:00,82.34,82.4,82.33,82.395,111200000.0
2008-11-12 11:36:00,82.39,82.41,82.37,82.375,88800000.0
2008-11-12 11:37:00,82.365,82.375,82.325,82.325,76000000.0
2008-11-12 11:38:00,82.325,82.355,82.32,82.32,89600000.0
2008-11-12 11:39:00,82.32,82.335,82.3,82.325,95800000.0
2008-11-12 11:40:00,82.33,82.35,82.32,82.345,79400000.0
2008-11-12 11:41:00,82.35,82.375,82.32,82.32,83400000.0
2008-11-12 11:42:00,82.32,82.32,82.28,82.305,102000000.0
2008-11-12 11:43:00,82.3,82.3,82.27,82.285,79800000.0
2008-11-12 11:44:00,82.285,82.36,82.285,82.335,86800000.0
2008-11-12 11:45:00,82.335,82.355,82.325,82.335,44600000.0
2008-11-12 11:46:00,82.33,82.335,82.31,82.335,78800000.0
2008-11-12 11:47:00,82.325,82.33,82.24,82.275,112500000.0
2008-11-12 11:48:00,82.28,82.31,82.27,82.29,89800000.0
2008-11-12 11:49:00,82.29,82.29,82.215,82.22,122000000.0
2008-11-12 11:50:00,82.22,82.245,82.22,82.235,70600000.0
2008-11-12 11:51:00,82.23,82.235,82.15,82.185,111800000.0
2008-11-12 11:52:00,82.195,82.195,82.135,82.14,104800000.0
2008-11-12 11:53:00,82.15,82.175,82.045,82.08,100500000.0
2008-11-12 11:54:00,82.075,82.125,82.05,82.08,141200000.0
2008-11-12 11:55:00,82.085,82.11,82.005,82.06,126200000.0
2008-11-12 11:56:00,82.065,82.09,81.995,82.02,129200000.0
2008-11-12 11:57:00,82.025,82.045,82.0,82.025,110600000.0
2008-11-12 11:58:00,82.03,82.04,81.93,82.04,121900000.0
2008-11-12 11:59:00,82.04,82.06,82.01,82.055,102500000.0
2008-11-12 12:00:00,82.045,82.045,82.015,82.045,75800000.0
2008-11-12 12:01:00,82.05,82.07,81.99,82.05,108600000.0
2008-11-12 12:02:00,82.055,82.095,82.04,82.095,101600000.0
2008-11-12 12:03:00,82.095,82.105,82.015,82.015,107700000.0
2008-11-12 12:04:00,82.015,82.015,81.915,81.99,110900000.0
2008-11-12 12:05:00,81.98,81.98,81.85,81.86,133700000.0
2008-11-12 12:06:00,81.865,81.895,81.78,81.89,126300000.0
2008-11-12 12:07:00,81.885,81.885,81.82,81.825,108100000.0
2008-11-12 12:08:00,81.825,81.875,81.82,81.83,91400000.0
2008-11-12 12:09:00,81.835,81.905,81.83,81.905,103200000.0
2008-11-12 12:10:00,81.895,81.905,81.755,81.765,130900000.0
2008-11-12 12:11:00,81.76,81.78,81.755,81.77,95200000.0
2008-11-12 12:12:00,81.775,81.825,81.775,81.795,93800000.0
2008-11-12 12:13:00,81.8,81.83,81.79,81.825,103400000.0
2008-11-12 12:14:00,81.83,81.92,81.79,81.845,115600000.0
2008-11-12 12:15:00,81.85,81.92,81.835,81.9,72000000.0
2008-11-12 12:16:00,81.905,81.95,81.905,81.925,112700000.0
2008-11-12 12:17:00,81.925,81.94,81.845,81.905,122300000.0
2008-11-12 12:18:00,81.905,81.91,81.87,81.91,89400000.0
2008-11-12 12:19:00,81.92,81.93,81.875,81.875,82800000.0
2008-11-12 12:20:00,81.885,81.945,81.88,81.945,66800000.0
2008-11-12 12:21:00,81.945,81.965,81.9,81.93,92400000.0
2008-11-12 12:22:00,81.93,81.945,81.92,81.945,79100000.0
2008-11-12 12:23:00,81.95,81.955,81.935,81.955,44800000.0
2008-11-12 12:24:00,81.955,81.98,81.93,81.93,119900000.0
2008-11-12 12:25:00,81.93,81.975,81.93,81.95,88200000.0
2008-11-12 12:26:00,81.97,82.005,81.935,81.99,153900000.0
2008-11-12 12:27:00,81.98,82.055,81.98,82.025,99900000.0
2008-11-12 12:28:00,82.025,82.14,82.02,82.125,103600000.0
2008-11-12 12:29:00,82.12,82.14,82.08,82.1,121600000.0
2008-11-12 12:30:00,82.095,82.18,82.095,82.15,120000000.0
2008-11-12 12:31:00,82.145,82.17,82.04,82.055,125200000.0
2008-11-12 12:32:00,82.06,82.06,82.01,82.02,127800000.0
2008-11-12 12:33:00,82.025,82.08,82.015,82.055,125500000.0
2008-11-12 12:34:00,82.055,82.135,82.055,82.08,131100000.0
2008-11-12 12:35:00,82.09,82.11,82.05,82.065,102800000.0
2008-11-12 12:36:00,82.07,82.09,82.005,82.01,112500000.0
2008-11-12 12:37:00,82.005,82.08,81.975,81.98,138000000.0
2008-11-12 12:38:00,81.98,82.0,81.915,81.935,109200000.0
2008-11-12 12:39:00,81.935,81.995,81.935,81.99,96400000.0
2008-11-12 12:40:00,81.99,81.995,81.925,81.97,118500000.0
2008-11-12 12:41:00,81.97,82.06,81.965,82.045,118300000.0
2008-11-12 12:42:00,82.045,82.05,82.0,82.01,145000000.0
2008-11-12 12:43:00,82.01,82.01,81.915,81.915,128500000.0
2008-11-12 12:44:00,81.915,81.92,81.865,81.875,97000000.0
2008-11-12 12:45:00,81.88,81.9,81.87,81.895,118800000.0
2008-11-12 12:46:00,81.89,81.905,81.875,81.88,75100000.0
2008-11-12 12:47:00,81.885,81.935,81.865,81.92,98000000.0
2008-11-12 12:48:00,81.92,81.955,81.885,81.955,70200000.0
2008-11-12 12:49:00,81.95,82.02,81.94,81.985,100600000.0
2008-11-12 12:50:00,81.985,81.985,81.895,81.91,97800000.0
2008-11-12 12:51:00,81.905,81.905,81.85,81.865,111200000.0
2008-11-12 12:52:00,81.86,81.89,81.835,81.865,191800000.0
2008-11-12 12:53:00,81.865,81.91,81.86,81.875,64200000.0
2008-11-12 12:54:00,81.87,81.935,81.87,81.935,97700000.0
2008-11-12 12:55:00,81.94,81.975,81.905,81.935,109600000.0
2008-11-12 12:56:00,81.93,81.935,81.89,81.89,72100000.0
2008-11-12 12:57:00,81.89,81.94,81.87,81.94,130100000.0
2008-11-12 12:58:00,81.94,81.95,81.905,81.905,72900000.0
2008-11-12 12:59:00,81.905,81.935,81.875,81.91,97500000.0
2008-11-12 13:00:00,81.905,81.92,81.87,81.92,109800000.0
2008-11-12 13:01:00,81.915,81.94,81.89,81.915,82300000.0
2008-11-12 13:02:00,81.915,81.93,81.855,81.865,81900000.0
2008-11-12 13:03:00,81.86,81.875,81.75,81.75,127000000.0
2008-11-12 13:04:00,81.755,81.775,81.75,81.755,105900000.0
2008-11-12 13:05:00,81.76,81.76,81.68,81.755,139500000.0
2008-11-12 13:06:00,81.765,81.805,81.755,81.785,100000000.0
2008-11-12 13:07:00,81.78,81.84,81.75,81.84,86300000.0
2008-11-12 13:08:00,81.845,81.865,81.76,81.78,99000000.0
2008-11-12 13:09:00,81.785,81.8,81.73,81.735,78100000.0
2008-11-12 13:10:00,81.73,81.785,81.725,81.78,98200000.0
2008-11-12 13:11:00,81.78,81.815,81.765,81.81,123100000.0
2008-11-12 13:12:00,81.81,81.825,81.72,81.795,140100000.0
2008-11-12 13:13:00,81.79,81.865,81.79,81.85,93700000.0
2008-11-12 13:14:00,81.855,81.92,81.855,81.86,133100000.0
2008-11-12 13:15:00,81.855,81.87,81.76,81.76,136700000.0
2008-11-12 13:16:00,81.765,81.78,81.76,81.76,259500000.0
2008-11-12 13:17:00,81.76,81.815,81.715,81.8,162300000.0
2008-11-12 13:18:00,81.8,81.825,81.77,81.775,129100000.0
2008-11-12 13:19:00,81.775,81.805,81.74,81.8,121200000.0
2008-11-12 13:20:00,81.805,81.845,81.795,81.835,107800000.0
2008-11-12 13:21:00,81.835,81.86,81.815,81.835,74700000.0
2008-11-12 13:22:00,81.83,81.915,81.83,81.9,86300000.0
2008-11-12 13:23:00,81.9,81.9,81.84,81.88,101500000.0
2008-11-12 13:24:00,81.875,81.88,81.84,81.845,130200000.0
2008-11-12 13:25:00,81.845,81.955,81.845,81.935,93900000.0
2008-11-12 13:26:00,81.935,82.045,81.93,82.045,118000000.0
2008-11-12 13:27:00,82.03,82.03,81.935,81.95,102300000.0
2008-11-12 13:28:00,81.95,82.015,81.945,82.015,115700000.0
2008-11-12 13:29:00,82.01,82.075,81.995,82.07,100000000.0
2008-11-12 13:30:00,82.07,82.08,82.005,82.055,114200000.0
2008-11-12 13:31:00,82.045,82.06,81.955,81.975,102800000.0
2008-11-12 13:32:00,81.98,81.985,81.94,81.965,71500000.0
2008-11-12 13:33:00,81.955,81.955,81.93,81.945,68900000.0
2008-11-12 13:34:00,81.94,82.015,81.935,81.99,85200000.0
2008-11-12 13:35:00,81.995,82.015,81.98,82.015,46200000.0
2008-11-12 13:36:00,82.02,82.045,81.995,82.0,71000000.0
2008-11-12 13:37:00,82.005,82.035,82.005,82.03,62500000.0
2008-11-12 13:38:00,82.03,82.075,82.015,82.035,120700000.0
2008-11-12 13:39:00,82.035,82.055,82.02,82.02,95200000.0
2008-11-12 13:40:00,82.02,82.04,82.005,82.015,125000000.0
2008-11-12 13:41:00,82.015,82.055,82.015,82.025,98100000.0
2008-11-12 13:42:00,82.03,82.055,82.015,82.04,55200000.0
2008-11-12 13:43:00,82.04,82.105,82.04,82.08,93500000.0
2008-11-12 13:44:00,82.08,82.085,82.035,82.04,65600000.0
2008-11-12 13:45:00,82.04,82.08,82.03,82.06,75100000.0
2008-11-12 13:46:00,82.06,82.08,82.045,82.05,77200000.0
2008-11-12 13:47:00,82.055,82.215,82.025,82.215,105100000.0
2008-11-12 13:48:00,82.225,82.23,82.115,82.13,122200000.0
2008-11-12 13:49:00,82.135,82.21,82.12,82.195,101100000.0
2008-11-12 13:50:00,82.2,82.245,82.195,82.21,171800000.0
2008-11-12 13:51:00,82.21,82.215,82.185,82.195,122700000.0
2008-11-12 13:52:00,82.19,82.24,82.165,82.235,106700000.0
2008-11-12 13:53:00,82.23,82.285,82.225,82.26,98400000.0
2008-11-12 13:54:00,82.26,82.34,82.245,82.315,117400000.0
2008-11-12 13:55:00,82.315,82.375,82.26,82.27,126000000.0
2008-11-12 13:56:00,82.26,82.27,82.25,82.26,76000000.0
2008-11-12 13:57:00,82.26,82.27,82.235,82.25,79900000.0
2008-11-12 13:58:00,82.27,82.29,82.25,82.275,82900000.0
2008-11-12 13:59:00,82.275,82.305,82.26,82.26,92800000.0
2008-11-12 14:00:00,82.26,82.385,82.25,82.33,125800000.0
2008-11-12 14:01:00,82.33,82.37,82.305,82.315,114200000.0
2008-11-12 14:02:00,82.31,82.345,82.275,82.325,112100000.0
2008-11-12 14:03:00,82.325,82.34,82.275,82.285,106100000.0
2008-11-12 14:04:00,82.29,82.31,82.26,82.305,109800000.0
2008-11-12 14:05:00,82.3,82.31,82.265,82.275,76900000.0
2008-11-12 14:06:00,82.285,82.315,82.25,82.29,92400000.0
2008-11-12 14:07:00,82.29,82.29,82.235,82.245,108800000.0
2008-11-12 14:08:00,82.245,82.26,82.235,82.235,83800000.0
2008-11-12 14:09:00,82.23,82.325,82.225,82.23,93200000.0
2008-11-12 14:10:00,82.23,82.3,82.22,82.29,87200000.0
2008-11-12 14:11:00,82.29,82.295,82.265,82.28,43600000.0
2008-11-12 14:12:00,82.28,82.315,82.28,82.305,85400000.0
2008-11-12 14:13:00,82.305,82.33,82.295,82.31,78300000.0
2008-11-12 14:14:00,82.31,82.375,82.305,82.365,96500000.0
2008-11-12 14:15:00,82.375,82.47,82.37,82.46,121900000.0
2008-11-12 14:16:00,82.455,82.51,82.385,82.425,139200000.0
2008-11-12 14:17:00,82.425,82.44,82.4,82.425,93600000.0
2008-11-12 14:18:00,82.43,82.47,82.405,82.42,109700000.0
2008-11-12 14:19:00,82.415,82.44,82.4,82.43,120200000.0
2008-11-12 14:20:00,82.43,82.51,82.43,82.45,113400000.0
2008-11-12 14:21:00,82.45,82.575,82.435,82.555,100600000.0
2008-11-12 14:22:00,82.545,82.575,82.52,82.545,116700000.0
2008-11-12 14:23:00,82.54,82.58,82.51,82.545,128200000.0
2008-11-12 14:24:00,82.54,82.545,82.465,82.47,92400000.0
2008-11-12 14:25:00,82.47,82.475,82.455,82.46,87000000.0
2008-11-12 14:26:00,82.46,82.47,82.45,82.455,58400000.0
2008-11-12 14:27:00,82.45,82.46,82.42,82.43,97400000.0
2008-11-12 14:28:00,82.435,82.445,82.4,82.405,86000000.0
2008-11-12 14:29:00,82.41,82.41,82.37,82.385,78400000.0
2008-11-12 14:30:00,82.375,82.415,82.35,82.38,99200000.0
2008-11-12 14:31:00,82.385,82.42,82.38,82.385,95900000.0
2008-11-12 14:32:00,82.375,82.375,82.3,82.34,143100000.0
2008-11-12 14:33:00,82.345,82.365,82.305,82.315,120600000.0
2008-11-12 14:34:00,82.31,82.345,82.31,82.325,96100000.0
2008-11-12 14:35:00,82.33,82.345,82.315,82.33,121400000.0
2008-11-12 14:36:00,82.325,82.385,82.325,82.355,99300000.0
2008-11-12 14:37:00,82.36,82.37,82.34,82.355,105000000.0
2008-11-12 14:38:00,82.355,82.365,82.295,82.295,80300000.0
2008-11-12 14:39:00,82.295,82.295,82.19,82.205,92500000.0
2008-11-12 14:40:00,82.205,82.27,82.205,82.26,118300000.0
2008-11-12 14:41:00,82.26,82.27,82.21,82.22,117600000.0
2008-11-12 14:42:00,82.215,82.23,82.085,82.085,135700000.0
2008-11-12 14:43:00,82.085,82.105,82.045,82.105,122900000.0
2008-11-12 14:44:00,82.105,82.155,82.075,82.075,136000000.0
2008-11-12 14:45:00,82.075,82.095,82.0,82.075,138300000.0
2008-11-12 14:46:00,82.08,82.08,81.985,82.0,121700000.0
2008-11-12 14:47:00,82.0,82.045,81.975,82.03,132000000.0
2008-11-12 14:48:00,82.04,82.105,82.0,82.095,216500000.0
2008-11-12 14:49:00,82.09,82.125,82.05,82.065,107400000.0
2008-11-12 14:50:00,82.06,82.08,81.985,82.03,124800000.0
2008-11-12 14:51:00,82.03,82.12,82.03,82.09,113000000.0
2008-11-12 14:52:00,82.09,82.15,82.085,82.145,107100000.0
2008-11-12 14:53:00,82.14,82.165,82.085,82.11,79200000.0
2008-11-12 14:54:00,82.11,82.145,82.09,82.11,92900000.0
2008-11-12 14:55:00,82.115,82.185,82.095,82.175,108600000.0
2008-11-12 14:56:00,82.175,82.175,82.02,82.02,135400000.0
2008-11-12 14:57:00,82.015,82.02,81.9,81.935,134200000.0
2008-11-12 14:58:00,81.935,81.945,81.845,81.865,129400000.0
2008-11-12 14:59:00,81.865,81.955,81.865,81.895,127500000.0
2008-11-12 15:00:00,81.895,81.965,81.88,81.915,148600000.0
2008-11-12 15:01:00,81.92,81.93,81.865,81.905,157800000.0
2008-11-12 15:02:00,81.91,81.935,81.83,81.835,131600000.0
2008-11-12 15:03:00,81.84,81.93,81.835,81.92,103100000.0
2008-11-12 15:04:00,81.92,82.0,81.92,81.935,115000000.0
2008-11-12 15:05:00,81.94,82.07,81.935,82.05,117600000.0
2008-11-12 15:06:00,82.05,82.055,81.995,81.995,54000000.0
2008-11-12 15:07:00,81.995,82.0,81.895,81.915,160000000.0
2008-11-12 15:08:00,81.92,81.98,81.915,81.93,112500000.0
2008-11-12 15:09:00,81.93,81.975,81.905,81.965,99600000.0
2008-11-12 15:10:00,81.965,82.06,81.945,81.97,118900000.0
2008-11-12 15:11:00,81.975,82.055,81.96,81.99,126300000.0
2008-11-12 15:12:00,81.985,82.035,81.96,81.98,143000000.0
2008-11-12 15:13:00,81.975,82.015,81.94,81.965,146900000.0
2008-11-12 15:14:00,81.96,81.965,81.87,81.875,104800000.0
2008-11-12 15:15:00,81.88,81.89,81.8,81.81,93800000.0
2008-11-12 15:16:00,81.805,81.825,81.765,81.795,110600000.0
2008-11-12 15:17:00,81.79,81.855,81.785,81.855,109700000.0
2008-11-12 15:18:00,81.85,81.87,81.83,81.85,82000000.0
2008-11-12 15:19:00,81.85,81.86,81.825,81.83,148700000.0
2008-11-12 15:20:00,81.83,81.88,81.815,81.865,122400000.0
2008-11-12 15:21:00,81.86,81.915,81.86,81.885,132400000.0
2008-11-12 15:22:00,81.875,81.945,81.87,81.925,106300000.0
2008-11-12 15:23:00,81.925,81.95,81.865,81.865,66400000.0
2008-11-12 15:24:00,81.87,81.92,81.85,81.915,128300000.0
2008-11-12 15:25:00,81.92,81.955,81.915,81.95,87800000.0
2008-11-12 15:26:00,81.945,81.965,81.885,81.95,116600000.0
2008-11-12 15:27:00,81.955,81.98,81.9,81.9,120400000.0
2008-11-12 15:28:00,81.895,81.92,81.88,81.9,140100000.0
2008-11-12 15:29:00,81.9,81.92,81.87,81.87,108900000.0
2008-11-12 15:30:00,81.875,81.905,81.87,81.895,74000000.0
2008-11-12 15:31:00,81.9,81.93,81.87,81.905,105700000.0
2008-11-12 15:32:00,81.905,81.915,81.865,81.885,100900000.0
2008-11-12 15:33:00,81.88,81.97,81.875,81.955,114200000.0
2008-11-12 15:34:00,81.95,81.985,81.895,81.915,97900000.0
2008-11-12 15:35:00,81.91,81.98,81.91,81.95,150000000.0
2008-11-12 15:36:00,81.95,82.025,81.935,82.02,92600000.0
2008-11-12 15:37:00,82.025,82.04,81.97,81.97,84900000.0
2008-11-12 15:38:00,81.97,81.97,81.905,81.925,105600000.0
2008-11-12 15:39:00,81.93,81.95,81.86,81.945,136900000.0
2008-11-12 15:40:00,81.94,81.95,81.885,81.945,119900000.0
2008-11-12 15:41:00,81.94,81.95,81.88,81.885,120400000.0
2008-11-12 15:42:00,81.89,81.905,81.815,81.885,164000000.0
2008-11-12 15:43:00,81.885,81.895,81.83,81.885,169700000.0
2008-11-12 15:44:00,81.88,81.89,81.86,81.87,131200000.0
2008-11-12 15:45:00,81.87,81.965,81.83,81.94,109200000.0
2008-11-12 15:46:00,81.94,81.965,81.9,81.9,117800000.0
2008-11-12 15:47:00,81.9,81.94,81.86,81.86,132400000.0
2008-11-12 15:48:00,81.87,81.89,81.815,81.815,142400000.0
2008-11-12 15:49:00,81.815,81.885,81.785,81.87,133200000.0
2008-11-12 15:50:00,81.875,81.925,81.855,81.9,120400000.0
2008-11-12 15:51:00,81.895,81.925,81.875,81.915,91100000.0
2008-11-12 15:52:00,81.92,81.92,81.885,81.895,88200000.0
2008-11-12 15:53:00,81.89,81.905,81.875,81.875,93400000.0
2008-11-12 15:54:00,81.875,81.885,81.76,81.76,123800000.0
2008-11-12 15:55:00,81.755,81.84,81.74,81.825,138000000.0
2008-11-12 15:56:00,81.825,81.845,81.81,81.815,103500000.0
2008-11-12 15:57:00,81.815,81.82,81.715,81.715,130200000.0
2008-11-12 15:58:00,81.715,81.73,81.665,81.68,138600000.0
2008-11-12 15:59:00,81.69,81.705,81.655,81.67,112600000.0
2008-11-12 16:00:00,81.685,81.705,81.665,81.7,112300000.0
2008-11-12 16:01:00,81.695,81.705,81.56,81.56,183060000.0
2008-11-12 16:02:00,81.565,81.59,81.465,81.495,142900000.0
2008-11-12 16:03:00,81.5,81.55,81.39,81.455,148100000.0
2008-11-12 16:04:00,81.455,81.455,81.335,81.34,134500000.0
2008-11-12 16:05:00,81.33,81.34,81.21,81.325,138100000.0
2008-11-12 16:06:00,81.325,81.355,81.235,81.355,155400000.0
2008-11-12 16:07:00,81.35,81.44,81.35,81.355,195300000.0
2008-11-12 16:08:00,81.35,81.35,81.275,81.275,166600000.0
2008-11-12 16:09:00,81.275,81.3,81.145,81.175,153700000.0
2008-11-12 16:10:00,81.175,81.285,81.175,81.22,130400000.0
2008-11-12 16:11:00,81.225,81.29,81.215,81.285,122700000.0
2008-11-12 16:12:00,81.285,81.335,81.26,81.265,181200000.0
2008-11-12 16:13:00,81.265,81.35,81.265,81.305,180100000.0
2008-11-12 16:14:00,81.305,81.345,81.29,81.305,161200000.0
2008-11-12 16:15:00,81.31,81.45,81.31,81.44,138100000.0
2008-11-12 16:16:00,81.45,81.455,81.39,81.425,156600000.0
2008-11-12 16:17:00,81.42,81.455,81.415,81.44,148000000.0
2008-11-12 16:18:00,81.44,81.475,81.44,81.45,104700000.0
2008-11-12 16:19:00,81.45,81.455,81.4,81.43,112200000.0
2008-11-12 16:20:00,81.43,81.43,81.355,81.375,174700000.0
2008-11-12 16:21:00,81.375,81.41,81.345,81.39,139000000.0
2008-11-12 16:22:00,81.39,81.45,81.39,81.45,167500000.0
2008-11-12 16:23:00,81.44,81.455,81.415,81.43,126800000.0
2008-11-12 16:24:00,81.435,81.44,81.405,81.415,95800000.0
2008-11-12 16:25:00,81.415,81.435,81.395,81.395,113000000.0
2008-11-12 16:26:00,81.395,81.405,81.375,81.38,97400000.0
2008-11-12 16:27:00,81.38,81.46,81.38,81.435,97500000.0
2008-11-12 16:28:00,81.435,81.5,81.435,81.46,105600000.0
2008-11-12 16:29:00,81.46,81.48,81.405,81.415,107800000.0
2008-11-12 16:30:00,81.415,81.45,81.37,81.41,115600000.0
2008-11-12 16:31:00,81.405,81.425,81.34,81.36,113400000.0
2008-11-12 16:32:00,81.36,81.36,81.255,81.265,110600000.0
2008-11-12 16:33:00,81.265,81.285,81.185,81.185,133400000.0
2008-11-12 16:34:00,81.18,81.33,81.18,81.25,148100000.0
2008-11-12 16:35:00,81.25,81.305,81.235,81.25,133200000.0
2008-11-12 16:36:00,81.245,81.325,81.185,81.305,125800000.0
2008-11-12 16:37:00,81.3,81.4,81.3,81.355,152100000.0
2008-11-12 16:38:00,81.355,81.395,81.29,81.29,153700000.0
2008-11-12 16:39:00,81.29,81.435,81.275,81.43,169800000.0
2008-11-12 16:40:00,81.445,81.45,81.315,81.325,203800000.0
2008-11-12 16:41:00,81.315,81.32,81.28,81.28,190000000.0
2008-11-12 16:42:00,81.275,81.31,81.245,81.295,156900000.0
2008-11-12 16:43:00,81.295,81.325,81.19,81.29,142800000.0
2008-11-12 16:44:00,81.295,81.305,81.235,81.3,103600000.0
2008-11-12 16:45:00,81.305,81.305,81.215,81.23,127200000.0
2008-11-12 16:46:00,81.235,81.32,81.23,81.285,155100000.0
2008-11-12 16:47:00,81.29,81.33,81.28,81.32,130300000.0
2008-11-12 16:48:00,81.32,81.405,81.32,81.39,120400000.0
2008-11-12 16:49:00,81.385,81.405,81.31,81.32,149600000.0
2008-11-12 16:50:00,81.33,81.41,81.31,81.34,179300000.0
2008-11-12 16:51:00,81.355,81.44,81.345,81.44,124100000.0
2008-11-12 16:52:00,81.435,81.44,81.355,81.38,115000000.0
2008-11-12 16:53:00,81.385,81.52,81.375,81.515,136400000.0
2008-11-12 16:54:00,81.515,81.52,81.445,81.48,143600000.0
2008-11-12 16:55:00,81.485,81.5,81.475,81.49,115200000.0
2008-11-12 16:56:00,81.485,81.505,81.455,81.49,115700000.0
2008-11-12 16:57:00,81.485,81.52,81.465,81.52,121600000.0
2008-11-12 16:58:00,81.525,81.53,81.45,81.46,128400000.0
2008-11-12 16:59:00,81.465,81.465,81.31,81.335,114200000.0
2008-11-12 17:00:00,81.33,81.385,81.32,81.32,138100000.0
2008-11-12 17:01:00,81.325,81.44,81.315,81.37,130700000.0
2008-11-12 17:02:00,81.37,81.455,81.345,81.45,164100000.0
2008-11-12 17:03:00,81.45,81.47,81.38,81.395,166600000.0
2008-11-12 17:04:00,81.4,81.42,81.32,81.375,146200000.0
2008-11-12 17:05:00,81.375,81.38,81.23,81.28,160000000.0
2008-11-12 17:06:00,81.275,81.275,81.165,81.215,130300000.0
2008-11-12 17:07:00,81.215,81.24,81.155,81.225,168100000.0
2008-11-12 17:08:00,81.225,81.265,81.185,81.23,141100000.0
2008-11-12 17:09:00,81.22,81.255,81.2,81.215,147600000.0
2008-11-12 17:10:00,81.215,81.26,81.16,81.26,113100000.0
2008-11-12 17:11:00,81.26,81.335,81.205,81.33,104400000.0
2008-11-12 17:12:00,81.34,81.35,81.29,81.295,126700000.0
2008-11-12 17:13:00,81.29,81.38,81.275,81.375,94200000.0
2008-11-12 17:14:00,81.38,81.38,81.29,81.305,110000000.0
2008-11-12 17:15:00,81.31,81.37,81.305,81.37,103800000.0
2008-11-12 17:16:00,81.37,81.39,81.25,81.26,115200000.0
2008-11-12 17:17:00,81.26,81.28,81.2,81.235,101000000.0
2008-11-12 17:18:00,81.235,81.235,81.14,81.195,122600000.0
2008-11-12 17:19:00,81.185,81.29,81.18,81.265,95200000.0
2008-11-12 17:20:00,81.28,81.3,81.225,81.245,104000000.0
2008-11-12 17:21:00,81.235,81.27,81.185,81.195,114600000.0
2008-11-12 17:22:00,81.19,81.305,81.18,81.28,158700000.0
2008-11-12 17:23:00,81.29,81.31,81.27,81.305,124200000.0
2008-11-12 17:24:00,81.315,81.315,81.245,81.29,112400000.0
2008-11-12 17:25:00,81.29,81.355,81.28,81.29,126700000.0
2008-11-12 17:26:00,81.29,81.3,81.235,81.235,103600000.0
2008-11-12 17:27:00,81.23,81.265,81.2,81.215,101200000.0
2008-11-12 17:28:00,81.22,81.25,81.155,81.16,116400000.0
2008-11-12 17:29:00,81.155,81.215,81.155,81.2,119300000.0
2008-11-12 17:30:00,81.2,81.205,81.09,81.14,291000003.0
2008-11-12 17:31:00,81.14,81.145,81.07,81.105,152700000.0
2008-11-12 17:32:00,81.085,81.13,81.03,81.035,161760000.0
2008-11-12 17:33:00,81.04,81.08,80.985,81.04,158200000.0
2008-11-12 17:34:00,81.035,81.12,81.005,81.03,140200000.0
2008-11-12 17:35:00,81.035,81.04,80.915,80.965,129100000.0
2008-11-12 17:36:00,80.97,80.99,80.855,80.9,145300000.0
2008-11-12 17:37:00,80.9,80.915,80.79,80.84,144300000.0
2008-11-12 17:38:00,80.85,80.85,80.725,80.8,284360000.0
2008-11-12 17:39:00,80.8,80.8,80.485,80.63,149100000.0
2008-11-12 17:40:00,80.645,80.7,80.595,80.68,128400000.0
2008-11-12 17:41:00,80.67,80.69,80.53,80.53,139900000.0
2008-11-12 17:42:00,80.53,80.6,80.525,80.595,122940000.0
2008-11-12 17:43:00,80.595,80.73,80.58,80.715,122500000.0
2008-11-12 17:44:00,80.72,80.785,80.72,80.785,163740000.0
2008-11-12 17:45:00,80.79,80.85,80.755,80.82,140800000.0
2008-11-12 17:46:00,80.82,80.82,80.67,80.735,164000000.0
2008-11-12 17:47:00,80.735,80.765,80.715,80.72,138500000.0
2008-11-12 17:48:00,80.71,80.765,80.68,80.715,148400000.0
2008-11-12 17:49:00,80.705,80.725,80.61,80.69,128900000.0
2008-11-12 17:50:00,80.685,80.74,80.625,80.74,124360000.0
2008-11-12 17:51:00,80.72,80.78,80.72,80.75,133460000.0
2008-11-12 17:52:00,80.75,80.875,80.72,80.855,119900000.0
2008-11-12 17:53:00,80.85,80.89,80.835,80.845,92000000.0
2008-11-12 17:54:00,80.845,80.845,80.775,80.795,116200000.0
2008-11-12 17:55:00,80.79,80.84,80.755,80.825,121800000.0
2008-11-12 17:56:00,80.83,80.845,80.725,80.785,117200000.0
2008-11-12 17:57:00,80.785,80.815,80.715,80.805,110300000.0
2008-11-12 17:58:00,80.81,80.915,80.8,80.89,113800000.0
2008-11-12 17:59:00,80.905,81.11,80.905,80.92,137740000.0
2008-11-12 18:00:00,80.945,81.0,80.91,80.94,142600000.0
2008-11-12 18:01:00,80.94,80.94,80.81,80.85,146400000.0
2008-11-12 18:02:00,80.855,80.86,80.685,80.76,154800000.0
2008-11-12 18:03:00,80.76,80.76,80.615,80.62,155900000.0
2008-11-12 18:04:00,80.62,80.73,80.62,80.675,166240000.0
2008-11-12 18:05:00,80.675,80.905,80.645,80.885,164000000.0
2008-11-12 18:06:00,80.885,80.92,80.675,80.68,138720000.0
2008-11-12 18:07:00,80.68,80.775,80.6,80.77,156900000.0
2008-11-12 18:08:00,80.765,80.78,80.635,80.635,148900000.0
2008-11-12 18:09:00,80.645,80.675,80.595,80.665,131400000.0
2008-11-12 18:10:00,80.665,80.665,80.545,80.58,145000000.0
2008-11-12 18:11:00,80.58,80.595,80.435,80.435,135820000.0
2008-11-12 18:12:00,80.435,80.45,80.26,80.27,143800000.0
2008-11-12 18:13:00,80.275,80.315,80.145,80.255,232100000.0
2008-11-12 18:14:00,80.265,80.34,80.25,80.275,146600000.0
2008-11-12 18:15:00,80.275,80.4,80.275,80.375,140360000.0
2008-11-12 18:16:00,80.365,80.605,80.36,80.565,136400000.0
2008-11-12 18:17:00,80.575,80.905,80.565,80.89,134400000.0
2008-11-12 18:18:00,80.89,80.92,80.59,80.63,138000000.0
2008-11-12 18:19:00,80.635,80.84,80.635,80.81,147640000.0
2008-11-12 18:20:00,80.775,80.81,80.61,80.66,140340000.0
2008-11-12 18:21:00,80.655,80.66,80.49,80.555,120800000.0
2008-11-12 18:22:00,80.555,80.68,80.55,80.68,146800000.0
2008-11-12 18:23:00,80.69,80.745,80.56,80.685,161600000.0
2008-11-12 18:24:00,80.69,80.74,80.68,80.71,135700000.0
2008-11-12 18:25:00,80.72,80.805,80.71,80.805,120400000.0
2008-11-12 18:26:00,80.81,80.84,80.775,80.785,121700000.0
2008-11-12 18:27:00,80.78,80.8,80.65,80.65,147600000.0
2008-11-12 18:28:00,80.665,80.79,80.66,80.765,149800000.0
2008-11-12 18:29:00,80.77,80.795,80.655,80.7,130800000.0
2008-11-12 18:30:00,80.705,80.79,80.695,80.78,116200000.0
2008-11-12 18:31:00,80.775,80.775,80.7,80.72,122100000.0
2008-11-12 18:32:00,80.73,80.765,80.645,80.645,88900000.0
2008-11-12 18:33:00,80.65,80.655,80.525,80.57,105000000.0
2008-11-12 18:34:00,80.59,80.65,80.505,80.505,138600000.0
2008-11-12 18:35:00,80.505,80.65,80.49,80.605,126400000.0
2008-11-12 18:36:00,80.61,80.61,80.475,80.565,122100000.0
2008-11-12 18:37:00,80.555,80.625,80.49,80.585,161600000.0
2008-11-12 18:38:00,80.575,80.655,80.565,80.65,132000000.0
2008-11-12 18:39:00,80.645,80.675,80.54,80.575,143000000.0
2008-11-12 18:40:00,80.575,80.645,80.545,80.56,118800000.0
2008-11-12 18:41:00,80.56,80.59,80.54,80.54,87800000.0
2008-11-12 18:42:00,80.54,80.62,80.5,80.59,96200000.0
2008-11-12 18:43:00,80.59,80.635,80.585,80.6,62400000.0
2008-11-12 18:44:00,80.6,80.625,80.59,80.605,71400000.0
2008-11-12 18:45:00,80.605,80.68,80.58,80.68,89800000.0
2008-11-12 18:46:00,80.68,80.69,80.605,80.62,115200000.0
2008-11-12 18:47:00,80.625,80.635,80.515,80.595,129400000.0
2008-11-12 18:48:00,80.59,80.64,80.545,80.63,136500000.0
2008-11-12 18:49:00,80.63,80.74,80.63,80.7,133900000.0
2008-11-12 18:50:00,80.705,80.72,80.64,80.705,124600000.0
2008-11-12 18:51:00,80.705,80.725,80.6,80.72,124200000.0
2008-11-12 18:52:00,80.71,80.715,80.665,80.67,95200000.0
2008-11-12 18:53:00,80.67,80.765,80.67,80.76,95000000.0
2008-11-12 18:54:00,80.765,80.8,80.75,80.785,90600000.0
2008-11-12 18:55:00,80.78,80.92,80.76,80.905,128100000.0
2008-11-12 18:56:00,80.895,81.07,80.89,81.06,163400000.0
2008-11-12 18:57:00,81.08,81.17,81.03,81.04,153100000.0
2008-11-12 18:58:00,81.04,81.095,81.015,81.05,139800000.0
2008-11-12 18:59:00,81.05,81.05,80.94,80.99,105900000.0
2008-11-12 19:00:00,80.985,81.075,80.96,81.045,83400000.0
2008-11-12 19:01:00,81.045,81.045,80.995,81.01,89200000.0
2008-11-12 19:02:00,81.005,81.05,80.94,80.98,104400000.0
2008-11-12 19:03:00,80.98,81.11,80.98,81.06,88000000.0
2008-11-12 19:04:00,81.06,81.1,80.985,81.1,257600007.0
2008-11-12 19:05:00,81.1,81.11,81.085,81.09,66400000.0
2008-11-12 19:06:00,81.1,81.1,80.95,80.95,143500000.0
2008-11-12 19:07:00,80.95,80.95,80.88,80.88,137700000.0
2008-11-12 19:08:00,80.88,80.9,80.855,80.87,81900000.0
2008-11-12 19:09:00,80.865,80.935,80.865,80.905,79800000.0
2008-11-12 19:10:00,80.905,80.945,80.905,80.91,70800000.0
2008-11-12 19:11:00,80.915,80.945,80.905,80.94,78600000.0
2008-11-12 19:12:00,80.945,80.945,80.8,80.81,392700000.0
2008-11-12 19:13:00,80.81,80.845,80.78,80.845,94400000.0
2008-11-12 19:14:00,80.85,80.875,80.81,80.815,54000000.0
2008-11-12 19:15:00,80.815,80.815,80.735,80.76,1103000001.0
2008-11-12 19:16:00,80.76,80.81,80.75,80.75,100500000.0
2008-11-12 19:17:00,80.745,80.76,80.735,80.745,49200000.0
2008-11-12 19:18:00,80.74,80.75,80.725,80.745,52800000.0
2008-11-12 19:19:00,80.75,80.775,80.745,80.755,57400000.0
2008-11-12 19:20:00,80.76,80.765,80.705,80.725,66300000.0
2008-11-12 19:21:00,80.72,80.73,80.68,80.68,50300000.0
2008-11-12 19:22:00,80.68,80.775,80.645,80.77,99000000.0
2008-11-12 19:23:00,80.765,80.79,80.745,80.79,70000000.0
2008-11-12 19:24:00,80.79,80.79,80.735,80.735,59400000.0
2008-11-12 19:25:00,80.74,80.745,80.71,80.71,54000000.0
2008-11-12 19:26:00,80.71,80.795,80.665,80.78,108000000.0
2008-11-12 19:27:00,80.79,80.835,80.77,80.83,102100000.0
2008-11-12 19:28:00,80.835,80.945,80.835,80.935,100200000.0
2008-11-12 19:29:00,80.945,80.955,80.885,80.885,88000000.0
2008-11-12 19:30:00,80.895,81.03,80.895,81.03,104000000.0
2008-11-12 19:31:00,81.025,81.03,80.995,81.0,90600000.0
2008-11-12 19:32:00,80.995,81.005,80.94,80.94,78800000.0
2008-11-12 19:33:00,80.94,80.975,80.925,80.93,82000000.0
2008-11-12 19:34:00,80.93,80.945,80.895,80.905,63800000.0
2008-11-12 19:35:00,80.9,80.975,80.9,80.955,49600000.0
2008-11-12 19:36:00,80.955,80.96,80.945,80.95,35400000.0
2008-11-12 19:37:00,80.95,81.09,80.95,81.09,103400000.0
2008-11-12 19:38:00,81.095,81.095,81.04,81.04,88200000.0
2008-11-12 19:39:00,81.045,81.05,80.955,80.96,80400000.0
2008-11-12 19:40:00,80.955,80.99,80.955,80.975,44000000.0
2008-11-12 19:41:00,80.975,80.975,80.895,80.905,81800000.0
2008-11-12 19:42:00,80.9,80.96,80.9,80.925,96800000.0
2008-11-12 19:43:00,80.925,80.925,80.84,80.86,124000000.0
2008-11-12 19:44:00,80.865,80.88,80.845,80.865,86600000.0
2008-11-12 19:45:00,80.86,80.905,80.85,80.9,78600000.0
2008-11-12 19:46:00,80.9,80.9,80.86,80.875,57400000.0
2008-11-12 19:47:00,80.875,80.88,80.845,80.845,55600000.0
2008-11-12 19:48:00,80.85,80.86,80.84,80.84,24800000.0
2008-11-12 19:49:00,80.84,80.85,80.825,80.825,44400000.0
2008-11-12 19:50:00,80.825,80.835,80.695,80.75,132300000.0
2008-11-12 19:51:00,80.75,80.75,80.7,80.725,94800000.0
2008-11-12 19:52:00,80.735,80.785,80.705,80.775,48000000.0
2008-11-12 19:53:00,80.78,80.81,80.73,80.8,72600000.0
2008-11-12 19:54:00,80.805,80.82,80.775,80.79,80800000.0
2008-11-12 19:55:00,80.79,80.83,80.79,80.82,65200000.0
2008-11-12 19:56:00,80.81,80.845,80.785,80.845,53600000.0
2008-11-12 19:57:00,80.845,80.895,80.825,80.875,65600000.0
2008-11-12 19:58:00,80.88,81.03,80.88,81.03,91000000.0
2008-11-12 19:59:00,81.025,81.095,81.025,81.08,78200000.0
2008-11-12 20:00:00,81.08,81.115,81.065,81.075,87700000.0
2008-11-12 20:01:00,81.075,81.08,81.0,81.045,74200000.0
2008-11-12 20:02:00,81.045,81.085,81.045,81.08,68800000.0
2008-11-12 20:03:00,81.08,81.08,81.055,81.065,85400000.0
2008-11-12 20:04:00,81.07,81.08,81.045,81.055,84600000.0
2008-11-12 20:05:00,81.06,81.115,81.06,81.1,57000000.0
2008-11-12 20:06:00,81.1,81.105,81.075,81.08,43400000.0
2008-11-12 20:07:00,81.085,81.09,81.045,81.08,77200000.0
2008-11-12 20:08:00,81.08,81.08,81.005,81.03,76000000.0
2008-11-12 20:09:00,81.03,81.035,81.0,81.005,50800000.0
2008-11-12 20:10:00,81.01,81.02,80.985,80.985,43000000.0
2008-11-12 20:11:00,80.985,80.985,80.95,80.965,48200000.0
2008-11-12 20:12:00,80.965,80.965,80.91,80.94,55200000.0
2008-11-12 20:13:00,80.92,80.94,80.91,80.935,57500000.0
2008-11-12 20:14:00,80.935,80.935,80.845,80.845,62000000.0
2008-11-12 20:15:00,80.845,80.89,80.79,80.875,117800000.0
2008-11-12 20:16:00,80.875,80.875,80.825,80.835,62100000.0
2008-11-12 20:17:00,80.835,80.84,80.74,80.75,73400000.0
2008-11-12 20:18:00,80.75,80.75,80.64,80.65,95000000.0
2008-11-12 20:19:00,80.65,80.75,80.65,80.73,86800000.0
2008-11-12 20:20:00,80.735,80.79,80.73,80.785,87600000.0
2008-11-12 20:21:00,80.79,80.795,80.73,80.73,53000000.0
2008-11-12 20:22:00,80.73,80.73,80.59,80.65,871399999.0
2008-11-12 20:23:00,80.65,80.655,80.555,80.635,107000000.0
2008-11-12 20:24:00,80.635,80.64,80.615,80.64,80000000.0
2008-11-12 20:25:00,80.64,80.645,80.615,80.615,60000000.0
2008-11-12 20:26:00,80.625,80.625,80.565,80.57,49400000.0
2008-11-12 20:27:00,80.575,80.66,80.535,80.66,123600000.0
2008-11-12 20:28:00,80.66,80.7,80.65,80.7,63200000.0
2008-11-12 20:29:00,80.69,80.7,80.65,80.66,77600000.0
2008-11-12 20:30:00,80.655,80.67,80.59,80.595,71000000.0
2008-11-12 20:31:00,80.595,80.595,80.465,80.49,183400000.0
2008-11-12 20:32:00,80.495,80.575,80.485,80.555,110000000.0
2008-11-12 20:33:00,80.55,80.55,80.46,80.485,81600000.0
2008-11-12 20:34:00,80.48,80.48,80.4,80.42,205600000.0
2008-11-12 20:35:00,80.425,80.425,80.33,80.405,267600000.0
2008-11-12 20:36:00,80.405,80.5,80.405,80.48,82200000.0
2008-11-12 20:37:00,80.475,80.525,80.475,80.515,63600000.0
2008-11-12 20:38:00,80.515,80.52,80.46,80.505,112600000.0
2008-11-12 20:39:00,80.51,80.535,80.455,80.525,110400000.0
2008-11-12 20:40:00,80.525,80.53,80.42,80.475,107200000.0
2008-11-12 20:41:00,80.475,80.645,80.47,80.645,82500000.0
2008-11-12 20:42:00,80.65,80.655,80.515,80.61,103040000.0
2008-11-12 20:43:00,80.62,80.64,80.555,80.64,90000000.0
2008-11-12 20:44:00,80.64,80.655,80.615,80.62,61600000.0
2008-11-12 20:45:00,80.625,80.645,80.6,80.61,69600000.0
2008-11-12 20:46:00,80.615,80.615,80.565,80.57,78600000.0
2008-11-12 20:47:00,80.57,80.635,80.56,80.63,65800000.0
2008-11-12 20:48:00,80.625,80.655,80.62,80.64,81800000.0
2008-11-12 20:49:00,80.645,80.67,80.615,80.65,72800000.0
2008-11-12 20:50:00,80.65,80.65,80.62,80.63,72000000.0
2008-11-12 20:51:00,80.63,80.64,80.61,80.615,41600000.0
2008-11-12 20:52:00,80.615,80.625,80.59,80.605,53400000.0
2008-11-12 20:53:00,80.605,80.605,80.54,80.565,96300000.0
2008-11-12 20:54:00,80.555,80.56,80.51,80.515,79400000.0
2008-11-12 20:55:00,80.52,80.525,80.475,80.52,70200000.0
2008-11-12 20:56:00,80.515,80.545,80.515,80.54,34800000.0
2008-11-12 20:57:00,80.535,80.58,80.53,80.58,80000000.0
2008-11-12 20:58:00,80.575,80.585,80.52,80.53,90200000.0
2008-11-12 20:59:00,80.53,80.64,80.53,80.625,99800000.0
2008-11-12 21:00:00,80.625,80.69,80.615,80.68,74200000.0
2008-11-12 21:01:00,80.675,80.715,80.655,80.71,60800000.0
2008-11-12 21:02:00,80.71,80.715,80.625,80.625,74200000.0
2008-11-12 21:03:00,80.645,80.665,80.62,80.62,71600000.0
2008-11-12 21:04:00,80.62,80.67,80.6,80.67,73200000.0
2008-11-12 21:05:00,80.67,80.68,80.62,80.635,95200000.0
2008-11-12 21:06:00,80.635,80.65,80.625,80.635,48000000.0
2008-11-12 21:07:00,80.635,80.64,80.475,80.545,76800000.0
2008-11-12 21:08:00,80.55,80.575,80.52,80.545,84400000.0
2008-11-12 21:09:00,80.545,80.56,80.545,80.555,32400000.0
2008-11-12 21:10:00,80.56,80.56,80.43,80.45,82500000.0
2008-11-12 21:11:00,80.455,80.46,80.405,80.41,59800000.0
2008-11-12 21:12:00,80.415,80.425,80.385,80.425,59800000.0
2008-11-12 21:13:00,80.43,80.46,80.42,80.445,63400000.0
2008-11-12 21:14:00,80.445,80.455,80.385,80.385,82600000.0
2008-11-12 21:15:00,80.39,80.57,80.39,80.545,144400000.0
2008-11-12 21:16:00,80.545,80.59,80.53,80.55,110600000.0
2008-11-12 21:17:00,80.55,80.55,80.48,80.48,64400000.0
2008-11-12 21:18:00,80.485,80.565,80.485,80.565,88800000.0
2008-11-12 21:19:00,80.565,80.65,80.565,80.625,96400000.0
2008-11-12 21:20:00,80.61,80.62,80.555,80.605,68800000.0
2008-11-12 21:21:00,80.605,80.68,80.605,80.645,51600000.0
2008-11-12 21:22:00,80.645,80.65,80.605,80.625,57800000.0
2008-11-12 21:23:00,80.63,80.63,80.595,80.625,64600000.0
2008-11-12 21:24:00,80.63,80.675,80.63,80.665,48200000.0
2008-11-12 21:25:00,80.67,80.695,80.67,80.675,62600000.0
2008-11-12 21:26:00,80.675,80.715,80.645,80.685,49000000.0
2008-11-12 21:27:00,80.685,80.7,80.65,80.675,73400000.0
2008-11-12 21:28:00,80.675,80.68,80.64,80.645,55800000.0
2008-11-12 21:29:00,80.645,80.65,80.61,80.615,37400000.0
2008-11-12 21:30:00,80.61,80.625,80.595,80.605,74400000.0
2008-11-12 21:31:00,80.61,80.615,80.58,80.595,64000000.0
2008-11-12 21:32:00,80.595,80.625,80.595,80.625,46800000.0
2008-11-12 21:33:00,80.625,80.685,80.625,80.66,91600000.0
2008-11-12 21:34:00,80.66,80.67,80.605,80.605,86400000.0
2008-11-12 21:35:00,80.61,80.63,80.6,80.625,45600000.0
2008-11-12 21:36:00,80.625,80.64,80.62,80.635,63200000.0
2008-11-12 21:37:00,80.625,80.63,80.6,80.6,50000000.0
2008-11-12 21:38:00,80.6,80.62,80.535,80.535,79000000.0
2008-11-12 21:39:00,80.53,80.54,80.51,80.53,70000000.0
2008-11-12 21:40:00,80.535,80.57,80.535,80.56,46400000.0
2008-11-12 21:41:00,80.56,80.56,80.525,80.54,78200000.0
2008-11-12 21:42:00,80.54,80.55,80.52,80.545,50800000.0
2008-11-12 21:43:00,80.545,80.605,80.545,80.59,71600000.0
2008-11-12 21:44:00,80.59,80.655,80.58,80.65,63800000.0
2008-11-12 21:45:00,80.655,80.67,80.645,80.665,47400000.0
2008-11-12 21:46:00,80.66,80.66,80.63,80.65,61400000.0
2008-11-12 21:47:00,80.655,80.7,80.65,80.69,40600000.0
2008-11-12 21:48:00,80.685,80.685,80.65,80.65,43400000.0
2008-11-12 21:49:00,80.65,80.65,80.59,80.6,48400000.0
2008-11-12 21:50:00,80.605,80.625,80.545,80.56,83400000.0
2008-11-12 21:51:00,80.565,80.565,80.54,80.54,43000000.0
2008-11-12 21:52:00,80.54,80.545,80.54,80.54,87400000.0
2008-11-12 21:53:00,80.54,80.565,80.53,80.53,39200000.0
2008-11-12 21:54:00,80.54,80.555,80.535,80.555,42400000.0
2008-11-12 21:55:00,80.55,80.56,80.54,80.55,63200000.0
2008-11-12 21:56:00,80.555,80.575,80.555,80.565,37400000.0
2008-11-12 21:57:00,80.565,80.565,80.485,80.495,84400000.0
2008-11-12 21:58:00,80.51,80.545,80.505,80.53,93400000.0
2008-11-12 21:59:00,80.53,80.53,80.5,80.515,89000000.0
2008-11-12 22:00:00,80.515,80.535,80.48,80.485,70200000.0
2008-11-12 22:01:00,80.485,80.485,80.385,80.39,178600001.0
2008-11-12 22:02:00,80.39,80.405,80.39,80.39,34100000.0
2008-11-12 22:03:00,80.39,80.435,80.39,80.42,72700000.0
2008-11-12 22:04:00,80.42,80.46,80.4,80.46,112200000.0
2008-11-12 22:05:00,80.46,80.465,80.38,80.385,118700000.0
2008-11-12 22:06:00,80.385,80.41,80.37,80.375,56200000.0
2008-11-12 22:07:00,80.375,80.395,80.35,80.35,85900000.0
2008-11-12 22:08:00,80.35,80.38,80.315,80.38,60400000.0
2008-11-12 22:09:00,80.37,80.37,80.28,80.29,82300000.0
2008-11-12 22:10:00,80.285,80.29,80.24,80.285,616100007.0
2008-11-12 22:11:00,80.285,80.29,80.26,80.26,109600000.0
2008-11-12 22:12:00,80.265,80.33,80.26,80.295,89000000.0
2008-11-12 22:13:00,80.29,80.31,80.24,80.245,78600000.0
2008-11-12 22:14:00,80.245,80.29,80.235,80.265,83400000.0
2008-11-12 22:15:00,80.265,80.27,80.23,80.23,44300000.0
2008-11-12 22:16:00,80.23,80.32,80.23,80.295,67300000.0
2008-11-12 22:17:00,80.29,80.35,80.29,80.315,41200000.0
2008-11-12 22:18:00,80.31,80.32,80.285,80.285,25200000.0
2008-11-12 22:19:00,80.29,80.325,80.27,80.285,94200000.0
2008-11-12 22:20:00,80.28,80.3,80.24,80.255,44800000.0
2008-11-12 22:21:00,80.255,80.265,80.195,80.215,39500000.0
2008-11-12 22:22:00,80.21,80.245,80.185,80.2,101100000.0
2008-11-12 22:23:00,80.205,80.215,80.18,80.18,69500000.0
2008-11-12 22:24:00,80.185,80.195,80.125,80.175,77600000.0
2008-11-12 22:25:00,80.175,80.2,80.165,80.2,55000000.0
2008-11-12 22:26:00,80.205,80.205,80.165,80.18,44600000.0
2008-11-12 22:27:00,80.18,80.185,80.125,80.135,55200000.0
2008-11-12 22:28:00,80.14,80.185,80.14,80.155,57400000.0
2008-11-12 22:29:00,80.155,80.17,80.095,80.11,33900000.0
2008-11-12 22:30:00,80.105,80.11,80.09,80.105,36600000.0
2008-11-12 22:31:00,80.11,80.17,80.105,80.125,76000000.0
2008-11-12 22:32:00,80.13,80.15,80.11,80.135,53400000.0
2008-11-12 22:33:00,80.135,80.165,80.135,80.135,41800000.0
2008-11-12 22:34:00,80.145,80.18,80.11,80.12,120400000.0
2008-11-12 22:35:00,80.12,80.16,80.12,80.125,70100000.0
2008-11-12 22:36:00,80.13,80.15,80.065,80.075,97800000.0
2008-11-12 22:37:00,80.085,80.115,80.05,80.05,101000000.0
2008-11-12 22:38:00,80.05,80.125,80.045,80.125,107000000.0
2008-11-12 22:39:00,80.13,80.15,80.11,80.145,63400000.0
2008-11-12 22:40:00,80.14,80.15,80.055,80.055,82000000.0
2008-11-12 22:41:00,80.05,80.105,80.05,80.105,56400000.0
2008-11-12 22:42:00,80.105,80.13,80.02,80.02,129200000.0
2008-11-12 22:43:00,80.02,80.03,79.935,79.96,161700000.0
2008-11-12 22:44:00,79.95,80.06,79.91,80.045,129600000.0
2008-11-12 22:45:00,80.05,80.125,80.05,80.105,98700000.0
2008-11-12 22:46:00,80.085,80.12,79.99,79.99,47600000.0
2008-11-12 22:47:00,79.995,80.025,79.96,80.015,74000000.0
2008-11-12 22:48:00,80.015,80.07,79.99,80.05,62400000.0
2008-11-12 22:49:00,80.055,80.07,79.98,80.015,82200000.0
2008-11-12 22:50:00,80.015,80.045,79.995,80.03,90200000.0
2008-11-12 22:51:00,80.03,80.075,80.03,80.065,83500000.0
2008-11-12 22:52:00,80.065,80.095,80.025,80.075,61800000.0
2008-11-12 22:53:00,80.075,80.08,80.01,80.01,75800000.0
2008-11-12 22:54:00,80.015,80.055,80.005,80.025,76600000.0
2008-11-12 22:55:00,80.03,80.045,80.0,80.0,58100000.0
2008-11-12 22:56:00,80.0,80.03,80.0,80.0,63500000.0
2008-11-12 22:57:00,80.0,80.02,79.98,79.995,62200000.0
2008-11-12 22:58:00,79.995,80.005,79.98,79.98,65200000.0
2008-11-12 22:59:00,79.98,80.01,79.98,80.0,50200000.0
2008-11-12 23:00:00,80.0,80.025,79.99,80.025,78600000.0
2008-11-12 23:01:00,80.025,80.025,80.0,80.0,45700000.0
2008-11-12 23:02:00,80.0,80.0,79.92,79.92,40000000.0
2008-11-12 23:03:00,79.92,79.93,79.865,79.875,58100000.0
2008-11-12 23:04:00,79.88,79.925,79.88,79.91,45100000.0
2008-11-12 23:05:00,79.91,79.92,79.91,79.91,47700000.0
2008-11-12 23:06:00,79.915,79.915,79.91,79.91,43600000.0
2008-11-12 23:07:00,79.91,79.915,79.91,79.91,40000000.0
2008-11-12 23:08:00,79.91,79.91,79.91,79.91,17000000.0
2008-11-12 23:09:00,79.91,79.935,79.91,79.925,33600000.0
2008-11-12 23:10:00,79.925,79.94,79.915,79.92,31400000.0
2008-11-12 23:11:00,79.925,79.935,79.905,79.905,40600000.0
2008-11-12 23:12:00,79.905,79.935,79.895,79.93,33200000.0
2008-11-12 23:13:00,79.935,79.95,79.93,79.95,36800000.0
2008-11-12 23:14:00,79.96,79.965,79.95,79.95,8000000.0
2008-11-12 23:15:00,79.95,79.95,79.935,79.935,19600000.0
2008-11-12 23:16:00,79.935,79.935,79.93,79.93,7700000.0
2008-11-12 23:17:00,79.935,79.935,79.93,79.93,8000000.0
2008-11-12 23:18:00,79.93,79.93,79.875,79.885,33400000.0
2008-11-12 23:19:00,79.885,79.895,79.87,79.875,23800000.0
2008-11-12 23:20:00,79.875,79.88,79.87,79.87,27300000.0
2008-11-12 23:21:00,79.87,79.9,79.87,79.875,37200000.0
2008-11-12 23:22:00,79.88,79.915,79.88,79.91,16000000.0
2008-11-12 23:23:00,79.915,79.925,79.89,79.905,39200000.0
2008-11-12 23:24:00,79.91,79.925,79.9,79.925,11200000.0
2008-11-12 23:25:00,79.915,79.92,79.9,79.91,13600000.0
2008-11-12 23:26:00,79.905,79.93,79.905,79.925,31400000.0
2008-11-12 23:27:00,79.925,79.94,79.9,79.925,57000000.0
2008-11-12 23:28:00,79.925,79.935,79.915,79.935,38400000.0
2008-11-12 23:29:00,79.94,79.94,79.925,79.94,28200000.0
2008-11-12 23:30:00,79.945,79.985,79.94,79.965,43800000.0
2008-11-12 23:31:00,79.96,79.98,79.96,79.975,23200000.0
2008-11-12 23:32:00,79.975,80.04,79.965,80.02,40900000.0
2008-11-12 23:33:00,80.025,80.035,80.0,80.0,39200000.0
2008-11-12 23:34:00,80.0,80.085,80.0,80.085,62600000.0
2008-11-12 23:35:00,80.105,80.125,80.065,80.08,103100000.0
2008-11-12 23:36:00,80.08,80.095,80.075,80.08,35800000.0
2008-11-12 23:37:00,80.085,80.12,80.085,80.115,23200000.0
2008-11-12 23:38:00,80.105,80.12,80.105,80.11,12400000.0
2008-11-12 23:39:00,80.105,80.11,80.1,80.105,15800000.0
2008-11-12 23:40:00,80.085,80.1,80.065,80.065,11600000.0
2008-11-12 23:41:00,80.065,80.11,80.065,80.075,29800000.0
2008-11-12 23:42:00,80.07,80.07,80.07,80.07,1200000.0
2008-11-12 23:43:00,80.07,80.09,80.055,80.075,36800000.0
2008-11-12 23:44:00,80.075,80.09,80.065,80.075,26200000.0
2008-11-12 23:45:00,80.08,80.11,80.065,80.065,54000000.0
2008-11-12 23:46:00,80.065,80.075,80.015,80.04,72000000.0
2008-11-12 23:47:00,80.045,80.045,79.945,80.01,63000000.0
2008-11-12 23:48:00,80.01,80.015,79.97,80.01,32000000.0
2008-11-12 23:49:00,80.015,80.03,80.0,80.025,26200000.0
2008-11-12 23:50:00,80.025,80.025,80.005,80.01,18200000.0
2008-11-12 23:51:00,80.015,80.03,80.015,80.025,4000000.0
2008-11-12 23:52:00,80.025,80.06,80.02,80.05,21200000.0
2008-11-12 23:53:00,80.05,80.075,80.025,80.025,36800000.0
2008-11-12 23:54:00,80.025,80.05,80.025,80.05,19400000.0
2008-11-12 23:55:00,80.045,80.045,80.01,80.015,25800000.0
2008-11-12 23:56:00,80.015,80.025,80.015,80.02,7000000.0
2008-11-12 23:57:00,80.015,80.025,80.01,80.01,52000000.0
2008-11-12 23:58:00,80.015,80.045,80.01,80.02,36200000.0
2008-11-12 23:59:00,80.03,80.06,80.025,80.035,17400000.0
2008-11-13 00:00:00,80.018,80.023,79.924,79.924,76800000.0
2008-11-13 00:01:00,80.006,80.009,79.844,79.844,60000000.0
2008-11-13 00:02:00,79.823,79.853,79.777,79.792,120400000.0
2008-11-13 00:03:00,79.782,79.782,79.671,79.689,70000000.0
2008-11-13 00:04:00,79.72,79.725,79.7,79.72,4000000.0
2008-11-13 00:05:00,79.71,79.73,79.66,79.66,22000000.0
2008-11-13 00:06:00,79.655,79.665,79.585,79.665,48000000.0
2008-11-13 00:07:00,79.655,79.665,79.57,79.595,45000000.0
2008-11-13 00:08:00,79.6,79.655,79.59,79.63,28800000.0
2008-11-13 00:09:00,79.66,79.725,79.615,79.695,49000000.0
2008-11-13 00:10:00,79.69,79.83,79.69,79.805,49000000.0
2008-11-13 00:11:00,79.81,79.865,79.79,79.825,54200000.0
2008-11-13 00:12:00,79.825,79.825,79.795,79.795,53400000.0
2008-11-13 00:13:00,79.795,79.805,79.775,79.79,41900000.0
2008-11-13 00:14:00,79.78,79.785,79.725,79.75,44400000.0
2008-11-13 00:15:00,79.74,79.75,79.72,79.72,71700000.0
2008-11-13 00:16:00,79.73,79.73,79.72,79.72,25600000.0
2008-11-13 00:17:00,79.72,79.74,79.72,79.725,8800000.0
2008-11-13 00:18:00,79.73,79.78,79.725,79.75,34200000.0
2008-11-13 00:19:00,79.75,79.75,79.75,79.75,3400000.0
2008-11-13 00:20:00,79.755,79.79,79.755,79.765,14200000.0
2008-11-13 00:21:00,79.775,79.785,79.76,79.765,10000000.0
2008-11-13 00:22:00,79.775,79.79,79.77,79.79,7800000.0
2008-11-13 00:23:00,79.755,79.78,79.755,79.78,22200000.0
2008-11-13 00:24:00,79.775,79.785,79.76,79.785,14800000.0
2008-11-13 00:25:00,79.765,79.795,79.76,79.795,15000000.0
2008-11-13 00:26:00,79.795,79.795,79.79,79.79,3600000.0
2008-11-13 00:27:00,79.805,79.805,79.805,79.805,4600000.0
2008-11-13 00:28:00,79.8,79.805,79.78,79.795,14700000.0
2008-11-13 00:29:00,79.805,79.83,79.805,79.82,9000000.0
2008-11-13 00:30:00,79.815,79.875,79.815,79.855,17000000.0
2008-11-13 00:31:00,79.855,79.855,79.855,79.855,4000000.0
2008-11-13 00:32:00,79.855,79.875,79.855,79.875,9000000.0
2008-11-13 00:33:00,79.87,79.89,79.87,79.875,8000000.0
2008-11-13 00:34:00,79.875,79.88,79.86,79.86,10400000.0
2008-11-13 00:35:00,79.86,79.87,79.86,79.86,11800000.0
2008-11-13 00:36:00,79.865,79.87,79.83,79.85,16000000.0
2008-11-13 00:37:00,79.865,79.91,79.86,79.9,14440000.0
2008-11-13 00:38:00,79.91,79.91,79.83,79.845,20640000.0
2008-11-13 00:39:00,79.855,79.87,79.83,79.84,24500000.0
2008-11-13 00:40:00,79.84,79.865,79.84,79.865,6000000.0
2008-11-13 00:41:00,79.855,79.88,79.725,79.725,36400000.0
2008-11-13 00:42:00,79.74,79.805,79.71,79.72,61700000.0
2008-11-13 00:43:00,79.72,79.755,79.695,79.73,46400000.0
2008-11-13 00:44:00,79.73,79.735,79.715,79.73,18000000.0
2008-11-13 00:45:00,79.72,79.72,79.7,79.705,21300000.0
2008-11-13 00:46:00,79.7,79.7,79.7,79.7,3000000.0
2008-11-13 00:47:00,79.7,79.705,79.7,79.705,5000000.0
2008-11-13 00:48:00,79.705,79.705,79.7,79.7,16000000.0
2008-11-13 00:49:00,79.7,79.7,79.625,79.65,28300000.0
2008-11-13 00:50:00,79.64,79.64,79.58,79.62,46300000.0
2008-11-13 00:51:00,79.62,79.69,79.565,79.62,42000000.0
2008-11-13 00:52:00,79.62,79.62,79.565,79.58,20000000.0
2008-11-13 00:53:00,79.58,79.62,79.545,79.56,36000000.0
2008-11-13 00:54:00,79.56,79.58,79.55,79.575,37000000.0
2008-11-13 00:55:00,79.575,79.64,79.575,79.64,32000000.0
2008-11-13 00:56:00,79.645,79.69,79.62,79.655,58900000.0
2008-11-13 00:57:00,79.67,79.715,79.65,79.705,70900000.0
2008-11-13 00:58:00,79.705,79.705,79.66,79.685,86200000.0
2008-11-13 00:59:00,79.68,79.69,79.66,79.66,35000000.0
2008-11-13 01:00:00,79.665,79.7,79.66,79.695,55000000.0
2008-11-13 01:01:00,79.685,79.73,79.685,79.7,41200000.0
2008-11-13 01:02:00,79.705,79.705,79.67,79.69,45200000.0
2008-11-13 01:03:00,79.685,79.7,79.67,79.67,21500000.0
2008-11-13 01:04:00,79.67,79.67,79.67,79.67,14000000.0
2008-11-13 01:05:00,79.67,79.67,79.61,79.67,26000000.0
2008-11-13 01:06:00,79.67,79.67,79.63,79.66,41000000.0
2008-11-13 01:07:00,79.67,79.67,79.67,79.67,17000000.0
2008-11-13 01:08:00,79.67,79.67,79.67,79.67,6000000.0
2008-11-13 01:09:00,79.67,79.725,79.67,79.71,31300000.0
2008-11-13 01:10:00,79.71,79.73,79.69,79.705,60300000.0
2008-11-13 01:11:00,79.71,79.735,79.705,79.735,25000000.0
2008-11-13 01:12:00,79.74,79.775,79.685,79.69,26200000.0
2008-11-13 01:13:00,79.71,79.84,79.71,79.81,42600000.0
2008-11-13 01:14:00,79.81,79.825,79.795,79.815,49000000.0
2008-11-13 01:15:00,79.805,79.805,79.79,79.795,72000000.0
2008-11-13 01:16:00,79.795,79.815,79.79,79.815,31000000.0
2008-11-13 01:17:00,79.815,79.82,79.81,79.815,9000000.0
2008-11-13 01:18:00,79.805,79.825,79.805,79.82,6200000.0
2008-11-13 01:19:00,79.83,79.83,79.82,79.825,5000000.0
2008-11-13 01:20:00,79.82,79.825,79.815,79.815,19000000.0
2008-11-13 01:21:00,79.83,79.855,79.83,79.855,11000000.0
2008-11-13 01:22:00,79.86,79.89,79.86,79.865,30000000.0
2008-11-13 01:23:00,79.87,79.95,79.87,79.95,64800000.0
2008-11-13 01:24:00,79.95,80.015,79.945,80.015,47200000.0
2008-11-13 01:25:00,80.01,80.045,79.98,80.035,72200000.0
2008-11-13 01:26:00,80.04,80.075,80.025,80.065,60000000.0
2008-11-13 01:27:00,79.995,80.075,79.985,80.035,78000000.0
2008-11-13 01:28:00,80.045,80.045,79.98,80.005,80000000.0
2008-11-13 01:29:00,80.0,80.02,79.995,80.0,25000000.0
2008-11-13 01:30:00,80.005,80.02,79.98,79.98,39200000.0
2008-11-13 01:31:00,80.005,80.03,79.975,80.015,48200000.0
2008-11-13 01:32:00,80.02,80.03,80.01,80.025,30600000.0
2008-11-13 01:33:00,80.01,80.03,79.98,79.98,33100000.0
2008-11-13 01:34:00,80.0,80.055,79.97,80.025,87600000.0
2008-11-13 01:35:00,80.02,80.02,79.96,80.0,67600000.0
2008-11-13 01:36:00,80.005,80.03,80.0,80.03,23400000.0
2008-11-13 01:37:00,80.03,80.085,80.015,80.085,33000000.0
2008-11-13 01:38:00,80.08,80.105,80.05,80.1,38400000.0
2008-11-13 01:39:00,80.1,80.165,80.06,80.065,46000000.0
2008-11-13 01:40:00,80.08,80.125,80.065,80.1,42800000.0
2008-11-13 01:41:00,80.1,80.1,80.03,80.07,40000000.0
2008-11-13 01:42:00,80.07,80.115,80.045,80.095,46000000.0
2008-11-13 01:43:00,80.06,80.14,80.06,80.135,64200000.0
2008-11-13 01:44:00,80.14,80.18,80.11,80.17,62000000.0
2008-11-13 01:45:00,80.17,80.175,80.14,80.15,73200000.0
2008-11-13 01:46:00,80.145,80.18,80.145,80.16,36200000.0
2008-11-13 01:47:00,80.16,80.2,80.16,80.19,41400000.0
2008-11-13 01:48:00,80.19,80.21,80.185,80.21,28800000.0
2008-11-13 01:49:00,80.21,80.215,80.185,80.195,38000000.0
2008-11-13 01:50:00,80.2,80.215,80.2,80.2,20000000.0
2008-11-13 01:51:00,80.195,80.195,80.135,80.165,56600000.0
2008-11-13 01:52:00,80.165,80.195,80.16,80.19,65200000.0
2008-11-13 01:53:00,80.18,80.185,80.15,80.165,41000000.0
2008-11-13 01:54:00,80.165,80.17,80.115,80.165,60600000.0
2008-11-13 01:55:00,80.16,80.16,80.085,80.105,51300000.0
2008-11-13 01:56:00,80.1,80.115,80.0,80.0,86400000.0
2008-11-13 01:57:00,80.0,80.02,79.945,79.96,56000000.0
2008-11-13 01:58:00,79.965,79.97,79.905,79.91,55200000.0
2008-11-13 01:59:00,79.87,79.88,79.84,79.84,769000001.0
2008-11-13 02:00:00,79.84,79.89,79.84,79.885,139600002.0
2008-11-13 02:01:00,79.89,80.035,79.89,80.025,139000000.0
2008-11-13 02:02:00,80.015,80.115,80.01,80.075,78000000.0
2008-11-13 02:03:00,80.08,80.14,80.08,80.115,130300000.0
2008-11-13 02:04:00,80.12,80.125,80.06,80.095,115500000.0
2008-11-13 02:05:00,80.09,80.195,80.085,80.165,140200000.0
2008-11-13 02:06:00,80.165,80.17,80.08,80.17,201800000.0
2008-11-13 02:07:00,80.16,80.25,80.15,80.21,142300000.0
2008-11-13 02:08:00,80.21,80.36,80.175,80.325,198700000.0
2008-11-13 02:09:00,80.335,80.345,80.22,80.27,155000000.0
2008-11-13 02:10:00,80.275,80.29,80.205,80.25,147400000.0
2008-11-13 02:11:00,80.255,80.26,80.18,80.195,169400000.0
2008-11-13 02:12:00,80.195,80.225,80.18,80.21,155600000.0
2008-11-13 02:13:00,80.21,80.27,80.185,80.27,150900000.0
2008-11-13 02:14:00,80.28,80.35,80.28,80.285,122000000.0
2008-11-13 02:15:00,80.28,80.295,80.28,80.28,85600000.0
2008-11-13 02:16:00,80.28,80.28,80.205,80.225,46800000.0
2008-11-13 02:17:00,80.225,80.28,80.225,80.275,65000000.0
2008-11-13 02:18:00,80.27,80.305,80.25,80.275,89800000.0
2008-11-13 02:19:00,80.285,80.3,80.27,80.285,79600000.0
2008-11-13 02:20:00,80.29,80.3,80.27,80.27,47500000.0
2008-11-13 02:21:00,80.275,80.29,80.27,80.275,56000000.0
2008-11-13 02:22:00,80.275,80.28,80.255,80.275,38400000.0
2008-11-13 02:23:00,80.275,80.275,80.235,80.24,108700000.0
2008-11-13 02:24:00,80.24,80.25,80.21,80.21,109000000.0
2008-11-13 02:25:00,80.21,80.275,80.21,80.275,45800000.0
2008-11-13 02:26:00,80.275,80.275,80.25,80.275,52100000.0
2008-11-13 02:27:00,80.27,80.28,80.23,80.25,71900000.0
2008-11-13 02:28:00,80.25,80.26,80.225,80.26,57600000.0
2008-11-13 02:29:00,80.26,80.26,80.21,80.22,66100000.0
2008-11-13 02:30:00,80.22,80.26,80.21,80.245,87600000.0
2008-11-13 02:31:00,80.24,80.265,80.215,80.245,95700000.0
2008-11-13 02:32:00,80.24,80.325,80.225,80.285,141600000.0
2008-11-13 02:33:00,80.285,80.345,80.275,80.325,98000000.0
2008-11-13 02:34:00,80.325,80.405,80.305,80.355,85000000.0
2008-11-13 02:35:00,80.35,80.415,80.35,80.38,149700000.0
2008-11-13 02:36:00,80.375,80.49,80.375,80.445,106900000.0
2008-11-13 02:37:00,80.445,80.545,80.445,80.545,103800000.0
2008-11-13 02:38:00,80.55,80.56,80.355,80.475,91000000.0
2008-11-13 02:39:00,80.47,80.535,80.43,80.52,66600000.0
2008-11-13 02:40:00,80.515,80.52,80.435,80.435,123800000.0
2008-11-13 02:41:00,80.435,80.54,80.415,80.53,124600000.0
2008-11-13 02:42:00,80.53,80.53,80.44,80.44,122800000.0
2008-11-13 02:43:00,80.44,80.44,80.44,80.44,39000000.0
2008-11-13 02:44:00,80.44,80.47,80.37,80.45,79000000.0
2008-11-13 02:45:00,80.45,80.45,80.4,80.4,62400000.0
2008-11-13 02:46:00,80.4,80.5,80.4,80.475,77900000.0
2008-11-13 02:47:00,80.47,80.48,80.4,80.42,78100000.0
2008-11-13 02:48:00,80.42,80.425,80.4,80.405,88500000.0
2008-11-13 02:49:00,80.405,80.445,80.39,80.435,85400000.0
2008-11-13 02:50:00,80.43,80.48,80.41,80.465,62400000.0
2008-11-13 02:51:00,80.46,80.515,80.46,80.505,83700000.0
2008-11-13 02:52:00,80.51,80.51,80.44,80.44,52600000.0
2008-11-13 02:53:00,80.445,80.49,80.44,80.46,82100000.0
2008-11-13 02:54:00,80.45,80.47,80.4,80.415,129400000.0
2008-11-13 02:55:00,80.42,80.43,80.39,80.41,97100000.0
2008-11-13 02:56:00,80.415,80.415,80.35,80.36,96200000.0
2008-11-13 02:57:00,80.36,80.415,80.36,80.4,62600000.0
2008-11-13 02:58:00,80.405,80.425,80.4,80.4,52800000.0
2008-11-13 02:59:00,80.405,80.445,80.395,80.435,63100000.0
2008-11-13 03:00:00,80.43,80.43,80.42,80.42,51800000.0
2008-11-13 03:01:00,80.42,80.42,80.4,80.41,17400000.0
2008-11-13 03:02:00,80.42,80.43,80.415,80.425,22600000.0
2008-11-13 03:03:00,80.43,80.525,80.43,80.505,73900000.0
2008-11-13 03:04:00,80.51,80.525,80.47,80.48,76300000.0
2008-11-13 03:05:00,80.48,80.485,80.46,80.46,39600000.0
2008-11-13 03:06:00,80.465,80.47,80.45,80.46,62700000.0
2008-11-13 03:07:00,80.465,80.49,80.445,80.47,63700000.0
2008-11-13 03:08:00,80.47,80.6,80.46,80.6,112100000.0
2008-11-13 03:09:00,80.6,80.62,80.565,80.615,134600000.0
2008-11-13 03:10:00,80.62,80.82,80.61,80.735,150100000.0
2008-11-13 03:11:00,80.74,80.755,80.65,80.675,157500000.0
2008-11-13 03:12:00,80.675,80.68,80.62,80.64,129600000.0
2008-11-13 03:13:00,80.64,80.675,80.64,80.65,132900000.0
2008-11-13 03:14:00,80.65,80.655,80.59,80.59,154100000.0
2008-11-13 03:15:00,80.59,80.6,80.55,80.575,128900000.0
2008-11-13 03:16:00,80.575,80.6,80.535,80.555,137100000.0
2008-11-13 03:17:00,80.55,80.555,80.505,80.51,131300000.0
2008-11-13 03:18:00,80.51,80.525,80.4,80.41,208700000.0
2008-11-13 03:19:00,80.41,80.42,80.36,80.42,169200000.0
2008-11-13 03:20:00,80.425,80.44,80.38,80.39,109600000.0
2008-11-13 03:21:00,80.39,80.4,80.36,80.36,86300000.0
2008-11-13 03:22:00,80.37,80.4,80.355,80.36,143400000.0
2008-11-13 03:23:00,80.36,80.38,80.355,80.365,151200000.0
2008-11-13 03:24:00,80.365,80.38,80.36,80.38,129600000.0
2008-11-13 03:25:00,80.38,80.44,80.37,80.41,84200000.0
2008-11-13 03:26:00,80.41,80.43,80.395,80.4,126100000.0
2008-11-13 03:27:00,80.395,80.43,80.385,80.425,147000000.0
2008-11-13 03:28:00,80.425,80.43,80.4,80.43,85900000.0
2008-11-13 03:29:00,80.43,80.435,80.42,80.42,50100000.0
2008-11-13 03:30:00,80.42,80.44,80.38,80.405,130300000.0
2008-11-13 03:31:00,80.405,80.42,80.405,80.41,29100000.0
2008-11-13 03:32:00,80.41,80.43,80.41,80.43,54200000.0
2008-11-13 03:33:00,80.43,80.46,80.405,80.41,95900000.0
2008-11-13 03:34:00,80.42,80.435,80.39,80.43,80600000.0
2008-11-13 03:35:00,80.435,80.455,80.4,80.45,71000000.0
2008-11-13 03:36:00,80.44,80.445,80.41,80.435,77600000.0
2008-11-13 03:37:00,80.435,80.445,80.415,80.445,56800000.0
2008-11-13 03:38:00,80.45,80.455,80.44,80.44,25600000.0
2008-11-13 03:39:00,80.44,80.45,80.41,80.415,78600000.0
2008-11-13 03:40:00,80.415,80.435,80.38,80.38,83400000.0
2008-11-13 03:41:00,80.39,80.395,80.36,80.39,66900000.0
2008-11-13 03:42:00,80.395,80.415,80.39,80.4,55500000.0
2008-11-13 03:43:00,80.4,80.405,80.365,80.39,62200000.0
2008-11-13 03:44:00,80.39,80.43,80.375,80.385,75600000.0
2008-11-13 03:45:00,80.38,80.445,80.375,80.39,131400000.0
2008-11-13 03:46:00,80.395,80.41,80.355,80.41,124500000.0
2008-11-13 03:47:00,80.405,80.455,80.405,80.44,143800000.0
2008-11-13 03:48:00,80.425,80.44,80.4,80.435,151100000.0
2008-11-13 03:49:00,80.435,80.46,80.395,80.405,78800000.0
2008-11-13 03:50:00,80.41,80.435,80.4,80.425,42600000.0
2008-11-13 03:51:00,80.425,80.46,80.42,80.435,55000000.0
2008-11-13 03:52:00,80.44,80.445,80.38,80.38,42300000.0
2008-11-13 03:53:00,80.38,80.4,80.355,80.365,53000000.0
2008-11-13 03:54:00,80.37,80.37,80.35,80.355,33800000.0
2008-11-13 03:55:00,80.355,80.435,80.355,80.41,66400000.0
2008-11-13 03:56:00,80.41,80.435,80.39,80.42,74300000.0
2008-11-13 03:57:00,80.42,80.435,80.385,80.385,70400000.0
2008-11-13 03:58:00,80.39,80.4,80.385,80.39,30600000.0
2008-11-13 03:59:00,80.39,80.405,80.38,80.4,34000000.0
2008-11-13 04:00:00,80.4,80.4,80.375,80.39,58800000.0
2008-11-13 04:01:00,80.39,80.39,80.37,80.37,80500000.0
2008-11-13 04:02:00,80.37,80.38,80.365,80.365,25800000.0
2008-11-13 04:03:00,80.37,80.37,80.345,80.35,26400000.0
2008-11-13 04:04:00,80.345,80.38,80.345,80.36,47000000.0
2008-11-13 04:05:00,80.365,80.395,80.365,80.395,37400000.0
2008-11-13 04:06:00,80.4,80.415,80.4,80.4,29400000.0
2008-11-13 04:07:00,80.41,80.41,80.375,80.375,53400000.0
2008-11-13 04:08:00,80.375,80.42,80.365,80.42,51000000.0
2008-11-13 04:09:00,80.405,80.445,80.405,80.41,82300000.0
2008-11-13 04:10:00,80.41,80.41,80.395,80.395,31600000.0
2008-11-13 04:11:00,80.395,80.405,80.375,80.375,31400000.0
2008-11-13 04:12:00,80.38,80.395,80.375,80.38,36000000.0
2008-11-13 04:13:00,80.385,80.405,80.365,80.395,39400000.0
2008-11-13 04:14:00,80.395,80.4,80.395,80.395,15000000.0
2008-11-13 04:15:00,80.395,80.405,80.395,80.4,23200000.0
2008-11-13 04:16:00,80.405,80.41,80.4,80.405,27600000.0
2008-11-13 04:17:00,80.405,80.45,80.405,80.43,54800000.0
2008-11-13 04:18:00,80.43,80.44,80.42,80.44,54600000.0
2008-11-13 04:19:00,80.435,80.435,80.42,80.42,19200000.0
2008-11-13 04:20:00,80.415,80.425,80.415,80.425,15000000.0
2008-11-13 04:21:00,80.425,80.475,80.42,80.455,43800000.0
2008-11-13 04:22:00,80.45,80.45,80.42,80.44,44000000.0
2008-11-13 04:23:00,80.44,80.45,80.42,80.42,26400000.0
2008-11-13 04:24:00,80.42,80.42,80.36,80.38,49800000.0
2008-11-13 04:25:00,80.38,80.425,80.38,80.41,45900000.0
2008-11-13 04:26:00,80.41,80.435,80.4,80.43,50000000.0
2008-11-13 04:27:00,80.43,80.435,80.415,80.415,41900000.0
2008-11-13 04:28:00,80.405,80.435,80.405,80.43,52200000.0
2008-11-13 04:29:00,80.425,80.445,80.42,80.435,54600000.0
2008-11-13 04:30:00,80.435,80.455,80.425,80.445,59400000.0
2008-11-13 04:31:00,80.455,80.46,80.445,80.45,54800000.0
2008-11-13 04:32:00,80.455,80.455,80.44,80.45,21600000.0
2008-11-13 04:33:00,80.445,80.455,80.44,80.45,29800000.0
2008-11-13 04:34:00,80.45,80.535,80.45,80.51,83200000.0
2008-11-13 04:35:00,80.505,80.55,80.495,80.52,107600000.0
2008-11-13 04:36:00,80.525,80.585,80.52,80.56,85000000.0
2008-11-13 04:37:00,80.56,80.61,80.445,80.465,69400000.0
2008-11-13 04:38:00,80.475,80.515,80.475,80.495,40000000.0
2008-11-13 04:39:00,80.495,80.495,80.48,80.485,24200000.0
2008-11-13 04:40:00,80.48,80.485,80.455,80.47,25200000.0
2008-11-13 04:41:00,80.475,80.5,80.465,80.49,18200000.0
2008-11-13 04:42:00,80.5,80.53,80.48,80.485,43500000.0
2008-11-13 04:43:00,80.495,80.51,80.475,80.485,52400000.0
2008-11-13 04:44:00,80.485,80.5,80.48,80.485,28000000.0
2008-11-13 04:45:00,80.49,80.53,80.49,80.5,36600000.0
2008-11-13 04:46:00,80.5,80.505,80.455,80.465,44000000.0
2008-11-13 04:47:00,80.465,80.49,80.465,80.485,25000000.0
2008-11-13 04:48:00,80.485,80.485,80.47,80.47,14000000.0
2008-11-13 04:49:00,80.47,80.485,80.45,80.455,33400000.0
2008-11-13 04:50:00,80.455,80.47,80.45,80.47,10000000.0
2008-11-13 04:51:00,80.47,80.48,80.44,80.445,32000000.0
2008-11-13 04:52:00,80.445,80.45,80.415,80.415,45400000.0
2008-11-13 04:53:00,80.42,80.485,80.42,80.43,59700000.0
2008-11-13 04:54:00,80.425,80.47,80.425,80.44,53600000.0
2008-11-13 04:55:00,80.44,80.45,80.41,80.43,55400000.0
2008-11-13 04:56:00,80.425,80.495,80.425,80.485,30800000.0
2008-11-13 04:57:00,80.485,80.51,80.465,80.48,52900000.0
2008-11-13 04:58:00,80.475,80.48,80.435,80.455,35200000.0
2008-11-13 04:59:00,80.46,80.46,80.435,80.445,20000000.0
2008-11-13 05:00:00,80.45,80.455,80.445,80.445,14000000.0
2008-11-13 05:01:00,80.45,80.45,80.425,80.44,50600000.0
2008-11-13 05:02:00,80.435,80.47,80.435,80.465,35200000.0
2008-11-13 05:03:00,80.465,80.525,80.46,80.5,48200000.0
2008-11-13 05:04:00,80.495,80.5,80.46,80.465,30000000.0
2008-11-13 05:05:00,80.47,80.49,80.47,80.49,16800000.0
2008-11-13 05:06:00,80.485,80.49,80.435,80.44,33100000.0
2008-11-13 05:07:00,80.44,80.485,80.435,80.46,73800000.0
2008-11-13 05:08:00,80.465,80.5,80.46,80.49,19000000.0
2008-11-13 05:09:00,80.485,80.485,80.47,80.475,18200000.0
2008-11-13 05:10:00,80.48,80.5,80.48,80.485,23400000.0
2008-11-13 05:11:00,80.485,80.55,80.485,80.51,25400000.0
2008-11-13 05:12:00,80.525,80.525,80.495,80.51,35000000.0
2008-11-13 05:13:00,80.505,80.51,80.47,80.47,25000000.0
2008-11-13 05:14:00,80.475,80.51,80.465,80.485,44000000.0
2008-11-13 05:15:00,80.5,80.53,80.49,80.525,50000000.0
2008-11-13 05:16:00,80.52,80.53,80.505,80.515,66000000.0
2008-11-13 05:17:00,80.52,80.53,80.51,80.52,44000000.0
2008-11-13 05:18:00,80.515,80.53,80.515,80.525,19000000.0
2008-11-13 05:19:00,80.53,80.535,80.515,80.53,12000000.0
2008-11-13 05:20:00,80.525,80.615,80.515,80.6,45400000.0
2008-11-13 05:21:00,80.605,80.62,80.6,80.6,22000000.0
2008-11-13 05:22:00,80.62,80.64,80.59,80.635,51000000.0
2008-11-13 05:23:00,80.625,80.65,80.625,80.645,44000000.0
2008-11-13 05:24:00,80.645,80.655,80.625,80.645,45000000.0
2008-11-13 05:25:00,80.64,80.645,80.625,80.63,25000000.0
2008-11-13 05:26:00,80.615,80.645,80.605,80.645,23000000.0
2008-11-13 05:27:00,80.645,80.69,80.64,80.675,55000000.0
2008-11-13 05:28:00,80.69,80.735,80.69,80.715,47000000.0
2008-11-13 05:29:00,80.72,80.78,80.705,80.765,37200000.0
2008-11-13 05:30:00,80.785,80.81,80.775,80.79,37000000.0
2008-11-13 05:31:00,80.785,80.785,80.69,80.69,48000000.0
2008-11-13 05:32:00,80.705,80.75,80.69,80.74,31000000.0
2008-11-13 05:33:00,80.745,80.77,80.725,80.73,70000000.0
2008-11-13 05:34:00,80.735,80.75,80.72,80.725,18000000.0
2008-11-13 05:35:00,80.73,80.785,80.725,80.78,36000000.0
2008-11-13 05:36:00,80.775,80.85,80.765,80.84,62000000.0
2008-11-13 05:37:00,80.84,80.87,80.84,80.845,78000000.0
2008-11-13 05:38:00,80.85,80.895,80.84,80.885,74000000.0
2008-11-13 05:39:00,80.875,80.945,80.84,80.86,90400000.0
2008-11-13 05:40:00,80.855,80.87,80.82,80.825,46800000.0
2008-11-13 05:41:00,80.82,80.825,80.75,80.75,55000000.0
2008-11-13 05:42:00,80.75,80.765,80.75,80.75,21000000.0
2008-11-13 05:43:00,80.75,80.78,80.74,80.76,94000000.0
2008-11-13 05:44:00,80.76,80.765,80.75,80.76,26000000.0
2008-11-13 05:45:00,80.76,80.785,80.76,80.78,30000000.0
2008-11-13 05:46:00,80.78,80.825,80.77,80.8,53200000.0
2008-11-13 05:47:00,80.8,80.87,80.795,80.825,103900000.0
2008-11-13 05:48:00,80.82,80.835,80.8,80.83,52800000.0
2008-11-13 05:49:00,80.83,80.84,80.82,80.83,32400000.0
2008-11-13 05:50:00,80.83,80.83,80.785,80.79,50000000.0
2008-11-13 05:51:00,80.785,80.805,80.765,80.8,24000000.0
2008-11-13 05:52:00,80.795,80.795,80.755,80.765,30000000.0
2008-11-13 05:53:00,80.775,80.815,80.755,80.79,35000000.0
2008-11-13 05:54:00,80.79,80.825,80.78,80.81,38800000.0
2008-11-13 05:55:00,80.805,80.81,80.79,80.79,25000000.0
2008-11-13 05:56:00,80.79,80.79,80.76,80.76,40200000.0
2008-11-13 05:57:00,80.77,80.83,80.77,80.825,38800000.0
2008-11-13 05:58:00,80.82,80.845,80.805,80.82,46000000.0
2008-11-13 05:59:00,80.815,80.825,80.815,80.82,8000000.0
2008-11-13 06:00:00,80.82,80.82,80.79,80.8,39000000.0
2008-11-13 06:01:00,80.795,80.8,80.78,80.78,18000000.0
2008-11-13 06:02:00,80.77,80.77,80.64,80.645,67200000.0
2008-11-13 06:03:00,80.635,80.66,80.615,80.62,86800000.0
2008-11-13 06:04:00,80.625,80.625,80.565,80.585,66400000.0
2008-11-13 06:05:00,80.58,80.61,80.575,80.595,51700000.0
2008-11-13 06:06:00,80.59,80.6,80.515,80.56,80400000.0
2008-11-13 06:07:00,80.555,80.63,80.54,80.605,72400000.0
2008-11-13 06:08:00,80.595,80.605,80.53,80.575,103400000.0
2008-11-13 06:09:00,80.575,80.575,80.51,80.51,43000000.0
2008-11-13 06:10:00,80.51,80.605,80.51,80.57,43000000.0
2008-11-13 06:11:00,80.575,80.575,80.54,80.54,41000000.0
2008-11-13 06:12:00,80.54,80.545,80.5,80.54,22200000.0
2008-11-13 06:13:00,80.545,80.56,80.52,80.525,19000000.0
2008-11-13 06:14:00,80.525,80.545,80.435,80.455,47000000.0
2008-11-13 06:15:00,80.455,80.47,80.435,80.455,37400000.0
2008-11-13 06:16:00,80.46,80.62,80.45,80.52,96200000.0
2008-11-13 06:17:00,80.51,80.52,80.44,80.495,57900000.0
2008-11-13 06:18:00,80.495,80.495,80.44,80.455,45600000.0
2008-11-13 06:19:00,80.46,80.59,80.45,80.59,55000000.0
2008-11-13 06:20:00,80.575,80.575,80.55,80.555,29200000.0
2008-11-13 06:21:00,80.55,80.565,80.485,80.53,62800000.0
2008-11-13 06:22:00,80.545,80.55,80.515,80.515,16200000.0
2008-11-13 06:23:00,80.53,80.535,80.51,80.51,33000000.0
2008-11-13 06:24:00,80.51,80.545,80.51,80.545,18000000.0
2008-11-13 06:25:00,80.53,80.545,80.515,80.515,23000000.0
2008-11-13 06:26:00,80.52,80.535,80.51,80.51,16000000.0
2008-11-13 06:27:00,80.51,80.515,80.445,80.495,54500000.0
2008-11-13 06:28:00,80.51,80.51,80.44,80.45,27400000.0
2008-11-13 06:29:00,80.445,80.485,80.43,80.485,32900000.0
2008-11-13 06:30:00,80.485,80.52,80.465,80.475,38600000.0
2008-11-13 06:31:00,80.49,80.49,80.43,80.465,60200000.0
2008-11-13 06:32:00,80.45,80.45,80.405,80.435,42600000.0
2008-11-13 06:33:00,80.44,80.465,80.435,80.455,35200000.0
2008-11-13 06:34:00,80.46,80.5,80.435,80.48,54000000.0
2008-11-13 06:35:00,80.47,80.48,80.355,80.375,82300000.0
2008-11-13 06:36:00,80.375,80.45,80.36,80.38,84400000.0
2008-11-13 06:37:00,80.38,80.395,80.295,80.32,49600000.0
2008-11-13 06:38:00,80.325,80.37,80.295,80.335,110640000.0
2008-11-13 06:39:00,80.335,80.385,80.33,80.385,69400000.0
2008-11-13 06:40:00,80.375,80.425,80.345,80.39,57400000.0
2008-11-13 06:41:00,80.395,80.415,80.36,80.395,76000000.0
2008-11-13 06:42:00,80.39,80.42,80.36,80.385,62600000.0
2008-11-13 06:43:00,80.37,80.38,80.355,80.38,28200000.0
2008-11-13 06:44:00,80.39,80.42,80.38,80.415,29000000.0
2008-11-13 06:45:00,80.415,80.475,80.415,80.475,54240000.0
2008-11-13 06:46:00,80.43,80.48,80.39,80.4,40160000.0
2008-11-13 06:47:00,80.405,80.405,80.36,80.375,35000000.0
2008-11-13 06:48:00,80.375,80.375,80.35,80.365,40000000.0
2008-11-13 06:49:00,80.37,80.425,80.365,80.365,50320000.0
2008-11-13 06:50:00,80.365,80.45,80.36,80.385,58400000.0
2008-11-13 06:51:00,80.385,80.405,80.37,80.405,24000000.0
2008-11-13 06:52:00,80.405,80.44,80.405,80.435,43200000.0
2008-11-13 06:53:00,80.435,80.44,80.38,80.385,32400000.0
2008-11-13 06:54:00,80.39,80.415,80.35,80.38,43800000.0
2008-11-13 06:55:00,80.38,80.4,80.37,80.38,45800000.0
2008-11-13 06:56:00,80.38,80.415,80.38,80.395,44800000.0
2008-11-13 06:57:00,80.395,80.395,80.365,80.39,67300000.0
2008-11-13 06:58:00,80.385,80.395,80.38,80.385,28800000.0
2008-11-13 06:59:00,80.385,80.405,80.355,80.39,49000000.0
2008-11-13 07:00:00,80.395,80.415,80.375,80.39,97100000.0
2008-11-13 07:01:00,80.385,80.395,80.37,80.385,45800000.0
2008-11-13 07:02:00,80.38,80.415,80.37,80.405,38200000.0
2008-11-13 07:03:00,80.41,80.42,80.4,80.41,35000000.0
2008-11-13 07:04:00,80.41,80.42,80.41,80.42,15000000.0
2008-11-13 07:05:00,80.42,80.42,80.42,80.42,8000000.0
2008-11-13 07:06:00,80.42,80.42,80.36,80.36,15600000.0
2008-11-13 07:07:00,80.355,80.355,80.34,80.35,12200000.0
2008-11-13 07:08:00,80.35,80.38,80.315,80.345,47200000.0
2008-11-13 07:09:00,80.35,80.37,80.35,80.37,16000000.0
2008-11-13 07:10:00,80.365,80.43,80.36,80.375,25200000.0
2008-11-13 07:11:00,80.385,80.4,80.37,80.375,16000000.0
2008-11-13 07:12:00,80.37,80.39,80.37,80.39,18600000.0
2008-11-13 07:13:00,80.385,80.4,80.295,80.34,41000000.0
2008-11-13 07:14:00,80.33,80.34,80.32,80.33,36600000.0
2008-11-13 07:15:00,80.325,80.34,80.32,80.325,28200000.0
2008-11-13 07:16:00,80.335,80.34,80.315,80.33,51400000.0
2008-11-13 07:17:00,80.33,80.33,80.29,80.295,30800000.0
2008-11-13 07:18:00,80.3,80.39,80.295,80.345,76200000.0
2008-11-13 07:19:00,80.345,80.38,80.33,80.34,31600000.0
2008-11-13 07:20:00,80.36,80.375,80.335,80.37,26000000.0
2008-11-13 07:21:00,80.375,80.41,80.365,80.41,36800000.0
2008-11-13 07:22:00,80.415,80.425,80.415,80.42,35600000.0
2008-11-13 07:23:00,80.415,80.43,80.39,80.425,76200000.0
2008-11-13 07:24:00,80.43,80.46,80.425,80.43,51400000.0
2008-11-13 07:25:00,80.43,80.505,80.43,80.49,65600000.0
2008-11-13 07:26:00,80.485,80.53,80.485,80.49,37800000.0
2008-11-13 07:27:00,80.49,80.505,80.49,80.49,13200000.0
2008-11-13 07:28:00,80.49,80.495,80.41,80.495,36200000.0
2008-11-13 07:29:00,80.505,80.565,80.495,80.525,37000000.0
2008-11-13 07:30:00,80.525,80.54,80.515,80.515,20000000.0
2008-11-13 07:31:00,80.525,80.545,80.525,80.53,15000000.0
2008-11-13 07:32:00,80.525,80.525,80.505,80.505,8000000.0
2008-11-13 07:33:00,80.52,80.52,80.47,80.47,28600000.0
2008-11-13 07:34:00,80.47,80.495,80.47,80.485,18000000.0
2008-11-13 07:35:00,80.49,80.59,80.49,80.59,42000000.0
2008-11-13 07:36:00,80.59,80.64,80.58,80.62,62000000.0
2008-11-13 07:37:00,80.63,80.665,80.62,80.665,29000000.0
2008-11-13 07:38:00,80.67,80.725,80.67,80.695,47000000.0
2008-11-13 07:39:00,80.7,80.7,80.675,80.68,40000000.0
2008-11-13 07:40:00,80.675,80.675,80.66,80.67,24000000.0
2008-11-13 07:41:00,80.66,80.66,80.615,80.625,41000000.0
2008-11-13 07:42:00,80.62,80.635,80.59,80.59,36000000.0
2008-11-13 07:43:00,80.59,80.615,80.535,80.595,68000000.0
2008-11-13 07:44:00,80.6,80.64,80.6,80.635,22800000.0
2008-11-13 07:45:00,80.635,80.65,80.635,80.65,18400000.0
2008-11-13 07:46:00,80.65,80.67,80.625,80.655,69600000.0
2008-11-13 07:47:00,80.65,80.655,80.64,80.65,29400000.0
2008-11-13 07:48:00,80.655,80.655,80.625,80.625,31400000.0
2008-11-13 07:49:00,80.625,80.64,80.61,80.625,30600000.0
2008-11-13 07:50:00,80.62,80.645,80.605,80.605,16600000.0
2008-11-13 07:51:00,80.61,80.61,80.595,80.595,13200000.0
2008-11-13 07:52:00,80.59,80.605,80.59,80.605,9000000.0
2008-11-13 07:53:00,80.61,80.64,80.6,80.62,24500000.0
2008-11-13 07:54:00,80.625,80.635,80.62,80.63,21200000.0
2008-11-13 07:55:00,80.63,80.635,80.62,80.63,12800000.0
2008-11-13 07:56:00,80.63,80.63,80.62,80.62,20200000.0
2008-11-13 07:57:00,80.625,80.625,80.59,80.59,21400000.0
2008-11-13 07:58:00,80.595,80.595,80.475,80.485,36900000.0
2008-11-13 07:59:00,80.485,80.49,80.47,80.47,39000000.0
2008-11-13 08:00:00,80.47,80.5,80.47,80.475,41600000.0
2008-11-13 08:01:00,80.47,80.48,80.47,80.47,57000000.0
2008-11-13 08:02:00,80.47,80.505,80.47,80.49,57000000.0
2008-11-13 08:03:00,80.5,80.5,80.46,80.48,33600000.0
2008-11-13 08:04:00,80.48,80.485,80.465,80.47,22800000.0
2008-11-13 08:05:00,80.47,80.48,80.46,80.465,26000000.0
2008-11-13 08:06:00,80.47,80.57,80.465,80.56,57200000.0
2008-11-13 08:07:00,80.56,80.61,80.535,80.56,68600000.0
2008-11-13 08:08:00,80.56,80.62,80.555,80.575,52800000.0
2008-11-13 08:09:00,80.57,80.585,80.55,80.56,45000000.0
2008-11-13 08:10:00,80.565,80.59,80.565,80.585,34400000.0
2008-11-13 08:11:00,80.59,80.595,80.56,80.565,36400000.0
2008-11-13 08:12:00,80.555,80.575,80.545,80.55,33200000.0
2008-11-13 08:13:00,80.55,80.58,80.545,80.55,21000000.0
2008-11-13 08:14:00,80.555,80.64,80.555,80.64,26000000.0
2008-11-13 08:15:00,80.64,80.655,80.61,80.62,34200000.0
2008-11-13 08:16:00,80.62,80.67,80.62,80.625,43000000.0
2008-11-13 08:17:00,80.63,80.69,80.615,80.665,58600000.0
2008-11-13 08:18:00,80.67,80.69,80.645,80.69,23200000.0
2008-11-13 08:19:00,80.685,80.69,80.665,80.665,48400000.0
2008-11-13 08:20:00,80.665,80.665,80.64,80.65,30600000.0
2008-11-13 08:21:00,80.65,80.66,80.615,80.615,33000000.0
2008-11-13 08:22:00,80.615,80.645,80.59,80.59,31400000.0
2008-11-13 08:23:00,80.585,80.59,80.58,80.585,13200000.0
2008-11-13 08:24:00,80.59,80.6,80.585,80.6,12000000.0
2008-11-13 08:25:00,80.605,80.68,80.605,80.66,33000000.0
2008-11-13 08:26:00,80.655,80.66,80.635,80.65,18000000.0
2008-11-13 08:27:00,80.65,80.7,80.65,80.68,26000000.0
2008-11-13 08:28:00,80.68,80.835,80.68,80.795,44400000.0
2008-11-13 08:29:00,80.81,80.83,80.79,80.805,51800000.0
2008-11-13 08:30:00,80.805,80.805,80.76,80.765,73000000.0
2008-11-13 08:31:00,80.76,80.76,80.73,80.745,42200000.0
2008-11-13 08:32:00,80.74,80.745,80.695,80.7,43600000.0
2008-11-13 08:33:00,80.705,80.715,80.7,80.715,15200000.0
2008-11-13 08:34:00,80.705,80.705,80.67,80.68,64200000.0
2008-11-13 08:35:00,80.675,80.69,80.665,80.67,23000000.0
2008-11-13 08:36:00,80.67,80.71,80.67,80.71,53600000.0
2008-11-13 08:37:00,80.71,80.735,80.685,80.715,67800000.0
2008-11-13 08:38:00,80.715,80.76,80.71,80.73,88600000.0
2008-11-13 08:39:00,80.73,80.8,80.725,80.765,38600000.0
2008-11-13 08:40:00,80.76,80.79,80.745,80.79,40600000.0
2008-11-13 08:41:00,80.795,80.795,80.755,80.755,27000000.0
2008-11-13 08:42:00,80.76,80.785,80.755,80.775,16000000.0
2008-11-13 08:43:00,80.775,80.775,80.77,80.77,2000000.0
2008-11-13 08:44:00,80.775,80.84,80.77,80.8,36600000.0
2008-11-13 08:45:00,80.795,80.8,80.75,80.75,37200000.0
2008-11-13 08:46:00,80.75,80.75,80.72,80.72,37000000.0
2008-11-13 08:47:00,80.715,80.72,80.645,80.695,71300000.0
2008-11-13 08:48:00,80.69,80.705,80.67,80.7,37100000.0
2008-11-13 08:49:00,80.705,80.715,80.68,80.685,33200000.0
2008-11-13 08:50:00,80.685,80.685,80.54,80.545,72000000.0
2008-11-13 08:51:00,80.545,80.605,80.54,80.575,45800000.0
2008-11-13 08:52:00,80.56,80.56,80.5,80.53,55600000.0
2008-11-13 08:53:00,80.52,80.57,80.515,80.56,65200000.0
2008-11-13 08:54:00,80.56,80.575,80.56,80.575,30400000.0
2008-11-13 08:55:00,80.58,80.62,80.575,80.615,24000000.0
2008-11-13 08:56:00,80.61,80.61,80.575,80.6,42000000.0
2008-11-13 08:57:00,80.6,80.705,80.585,80.65,55700000.0
2008-11-13 08:58:00,80.65,80.725,80.64,80.68,53000000.0
2008-11-13 08:59:00,80.685,80.69,80.56,80.59,44000000.0
2008-11-13 09:00:00,80.585,80.6,80.495,80.5,52600000.0
2008-11-13 09:01:00,80.515,80.515,80.4,80.425,98200000.0
2008-11-13 09:02:00,80.42,80.435,80.395,80.415,101600000.0
2008-11-13 09:03:00,80.415,80.42,80.365,80.39,54600000.0
2008-11-13 09:04:00,80.395,80.495,80.38,80.495,81200000.0
2008-11-13 09:05:00,80.5,80.505,80.43,80.44,73000000.0
2008-11-13 09:06:00,80.44,80.485,80.44,80.48,53000000.0
2008-11-13 09:07:00,80.475,80.475,80.375,80.445,56200000.0
2008-11-13 09:08:00,80.44,80.485,80.44,80.48,37000000.0
2008-11-13 09:09:00,80.475,80.49,80.445,80.485,54000000.0
2008-11-13 09:10:00,80.49,80.51,80.485,80.495,42000000.0
2008-11-13 09:11:00,80.495,80.5,80.475,80.475,45000000.0
2008-11-13 09:12:00,80.47,80.5,80.445,80.475,32000000.0
2008-11-13 09:13:00,80.47,80.475,80.4,80.43,77200000.0
2008-11-13 09:14:00,80.44,80.46,80.405,80.43,86600000.0
2008-11-13 09:15:00,80.43,80.47,80.4,80.425,59200000.0
2008-11-13 09:16:00,80.425,80.465,80.42,80.455,49600000.0
2008-11-13 09:17:00,80.46,80.46,80.425,80.44,60800000.0
2008-11-13 09:18:00,80.435,80.465,80.39,80.42,99500000.0
2008-11-13 09:19:00,80.42,80.42,80.35,80.39,95600000.0
2008-11-13 09:20:00,80.39,80.39,80.36,80.365,94200000.0
2008-11-13 09:21:00,80.37,80.41,80.325,80.41,84600000.0
2008-11-13 09:22:00,80.405,80.41,80.34,80.36,115200000.0
2008-11-13 09:23:00,80.355,80.4,80.355,80.39,79500000.0
2008-11-13 09:24:00,80.385,80.415,80.385,80.405,103200000.0
2008-11-13 09:25:00,80.405,80.415,80.37,80.385,46000000.0
2008-11-13 09:26:00,80.38,80.425,80.38,80.425,42600000.0
2008-11-13 09:27:00,80.425,80.425,80.385,80.385,64200000.0
2008-11-13 09:28:00,80.385,80.395,80.34,80.34,103900000.0
2008-11-13 09:29:00,80.335,80.38,80.33,80.355,98500000.0
2008-11-13 09:30:00,80.34,80.355,80.285,80.32,119800000.0
2008-11-13 09:31:00,80.325,80.33,80.26,80.265,91900000.0
2008-11-13 09:32:00,80.265,80.265,80.175,80.205,95000000.0
2008-11-13 09:33:00,80.2,80.23,80.175,80.2,82700000.0
2008-11-13 09:34:00,80.19,80.195,80.11,80.135,84400000.0
2008-11-13 09:35:00,80.14,80.15,80.07,80.115,114200000.0
2008-11-13 09:36:00,80.115,80.265,80.115,80.24,125000000.0
2008-11-13 09:37:00,80.24,80.245,80.15,80.16,100600000.0
2008-11-13 09:38:00,80.16,80.165,80.12,80.135,58500000.0
2008-11-13 09:39:00,80.135,80.155,80.075,80.085,111600000.0
2008-11-13 09:40:00,80.09,80.09,79.955,80.025,208800000.0
2008-11-13 09:41:00,80.03,80.03,79.91,79.935,140900000.0
2008-11-13 09:42:00,79.925,80.01,79.92,79.995,96300000.0
2008-11-13 09:43:00,79.99,79.995,79.965,79.98,81000000.0
2008-11-13 09:44:00,79.98,80.015,79.965,80.005,88160000.0
2008-11-13 09:45:00,80.0,80.015,79.975,80.015,126400000.0
2008-11-13 09:46:00,80.0,80.03,79.985,80.01,92300000.0
2008-11-13 09:47:00,80.015,80.045,80.01,80.045,63600000.0
2008-11-13 09:48:00,80.045,80.045,79.995,80.0,70600000.0
2008-11-13 09:49:00,80.0,80.115,79.98,80.095,118400000.0
2008-11-13 09:50:00,80.1,80.15,80.075,80.135,120100000.0
2008-11-13 09:51:00,80.13,80.255,80.13,80.23,110800000.0
2008-11-13 09:52:00,80.23,80.23,80.135,80.14,70900000.0
2008-11-13 09:53:00,80.135,80.16,80.09,80.105,91400000.0
2008-11-13 09:54:00,80.115,80.12,80.01,80.05,108400000.0
2008-11-13 09:55:00,80.055,80.065,79.98,80.015,141100000.0
2008-11-13 09:56:00,80.015,80.025,79.965,79.97,85400000.0
2008-11-13 09:57:00,79.965,80.055,79.935,80.05,138500000.0
2008-11-13 09:58:00,80.05,80.125,80.035,80.06,120900000.0
2008-11-13 09:59:00,80.07,80.13,80.045,80.115,128700000.0
2008-11-13 10:00:00,80.11,80.165,80.06,80.095,134100000.0
2008-11-13 10:01:00,80.08,80.085,80.02,80.03,87300000.0
2008-11-13 10:02:00,80.03,80.145,80.03,80.115,106400000.0
2008-11-13 10:03:00,80.11,80.215,80.11,80.205,105200000.0
2008-11-13 10:04:00,80.205,80.25,80.16,80.235,108600000.0
2008-11-13 10:05:00,80.24,80.24,80.185,80.19,64800000.0
2008-11-13 10:06:00,80.185,80.255,80.185,80.25,121800000.0
2008-11-13 10:07:00,80.24,80.33,80.22,80.295,105400000.0
2008-11-13 10:08:00,80.295,80.36,80.295,80.315,124400000.0
2008-11-13 10:09:00,80.32,80.34,80.28,80.325,117000000.0
2008-11-13 10:10:00,80.32,80.385,80.32,80.385,101400000.0
2008-11-13 10:11:00,80.385,80.405,80.37,80.385,88900000.0
2008-11-13 10:12:00,80.39,80.4,80.325,80.355,113900000.0
2008-11-13 10:13:00,80.355,80.435,80.33,80.37,107200000.0
2008-11-13 10:14:00,80.375,80.44,80.37,80.405,88300000.0
2008-11-13 10:15:00,80.405,80.425,80.365,80.4,100400000.0
2008-11-13 10:16:00,80.405,80.46,80.4,80.415,124600000.0
2008-11-13 10:17:00,80.41,80.47,80.4,80.435,101100000.0
2008-11-13 10:18:00,80.43,80.5,80.405,80.48,82200000.0
2008-11-13 10:19:00,80.485,80.58,80.48,80.535,127000000.0
2008-11-13 10:20:00,80.54,80.55,80.51,80.52,105600000.0
2008-11-13 10:21:00,80.52,80.585,80.52,80.575,70600000.0
2008-11-13 10:22:00,80.575,80.575,80.505,80.525,90600000.0
2008-11-13 10:23:00,80.525,80.54,80.485,80.525,80400000.0
2008-11-13 10:24:00,80.53,80.595,80.465,80.59,130800000.0
2008-11-13 10:25:00,80.585,80.63,80.565,80.58,128400000.0
2008-11-13 10:26:00,80.585,80.61,80.54,80.56,115800000.0
2008-11-13 10:27:00,80.56,80.68,80.545,80.66,128800000.0
2008-11-13 10:28:00,80.645,80.73,80.64,80.67,130400000.0
2008-11-13 10:29:00,80.67,80.845,80.64,80.825,143600000.0
2008-11-13 10:30:00,80.825,80.86,80.755,80.76,144500000.0
2008-11-13 10:31:00,80.765,80.815,80.75,80.775,144100000.0
2008-11-13 10:32:00,80.775,80.775,80.635,80.645,166400000.0
2008-11-13 10:33:00,80.645,80.675,80.625,80.64,97000000.0
2008-11-13 10:34:00,80.64,80.675,80.64,80.665,63800000.0
2008-11-13 10:35:00,80.665,80.69,80.64,80.67,96700000.0
2008-11-13 10:36:00,80.675,80.83,80.675,80.745,125500000.0
2008-11-13 10:37:00,80.745,80.76,80.665,80.735,109100000.0
2008-11-13 10:38:00,80.745,80.78,80.705,80.73,113000000.0
2008-11-13 10:39:00,80.725,80.77,80.645,80.73,114700000.0
2008-11-13 10:40:00,80.735,80.75,80.655,80.67,118800000.0
2008-11-13 10:41:00,80.67,80.69,80.635,80.67,97100000.0
2008-11-13 10:42:00,80.665,80.745,80.645,80.735,78800000.0
2008-11-13 10:43:00,80.745,80.745,80.645,80.68,109600000.0
2008-11-13 10:44:00,80.685,80.76,80.655,80.685,121500000.0
2008-11-13 10:45:00,80.675,80.71,80.64,80.66,71000000.0
2008-11-13 10:46:00,80.66,80.72,80.64,80.645,110300000.0
2008-11-13 10:47:00,80.645,80.66,80.62,80.65,70400000.0
2008-11-13 10:48:00,80.655,80.755,80.65,80.71,79600000.0
2008-11-13 10:49:00,80.72,80.805,80.72,80.745,90400000.0
2008-11-13 10:50:00,80.745,80.745,80.675,80.71,90600000.0
2008-11-13 10:51:00,80.715,80.715,80.665,80.69,122200000.0
2008-11-13 10:52:00,80.69,80.715,80.665,80.665,58400000.0
2008-11-13 10:53:00,80.665,80.67,80.61,80.61,95700000.0
2008-11-13 10:54:00,80.62,80.625,80.565,80.58,113600000.0
2008-11-13 10:55:00,80.58,80.62,80.58,80.595,63600000.0
2008-11-13 10:56:00,80.595,80.61,80.59,80.6,70200000.0
2008-11-13 10:57:00,80.6,80.6,80.54,80.55,122400000.0
2008-11-13 10:58:00,80.55,80.57,80.475,80.515,96800000.0
2008-11-13 10:59:00,80.515,80.525,80.485,80.5,93600000.0
2008-11-13 11:00:00,80.51,80.545,80.465,80.47,76800000.0
2008-11-13 11:01:00,80.475,80.49,80.455,80.48,77000000.0
2008-11-13 11:02:00,80.485,80.595,80.475,80.585,117500000.0
2008-11-13 11:03:00,80.58,80.65,80.57,80.64,102000000.0
2008-11-13 11:04:00,80.635,80.765,80.635,80.66,115200000.0
2008-11-13 11:05:00,80.665,80.71,80.61,80.71,99200000.0
2008-11-13 11:06:00,80.705,80.75,80.67,80.7,138100000.0
2008-11-13 11:07:00,80.7,80.815,80.7,80.79,146200000.0
2008-11-13 11:08:00,80.785,80.79,80.61,80.64,119300000.0
2008-11-13 11:09:00,80.64,80.67,80.64,80.66,92700000.0
2008-11-13 11:10:00,80.66,80.66,80.61,80.625,69200000.0
2008-11-13 11:11:00,80.625,80.69,80.6,80.61,106600000.0
2008-11-13 11:12:00,80.61,80.64,80.59,80.635,61600000.0
2008-11-13 11:13:00,80.635,80.66,80.635,80.655,44400000.0
2008-11-13 11:14:00,80.65,80.755,80.65,80.75,90400000.0
2008-11-13 11:15:00,80.75,80.865,80.75,80.81,121600000.0
2008-11-13 11:16:00,80.81,80.87,80.785,80.87,107600000.0
2008-11-13 11:17:00,80.87,80.9,80.83,80.85,115100000.0
2008-11-13 11:18:00,80.845,80.885,80.84,80.855,138200000.0
2008-11-13 11:19:00,80.855,80.9,80.845,80.845,114700000.0
2008-11-13 11:20:00,80.845,80.85,80.77,80.78,183200000.0
2008-11-13 11:21:00,80.785,80.865,80.77,80.85,116000000.0
2008-11-13 11:22:00,80.85,80.875,80.84,80.845,61300000.0
2008-11-13 11:23:00,80.85,80.875,80.84,80.87,110300000.0
2008-11-13 11:24:00,80.87,80.9,80.825,80.825,103200000.0
2008-11-13 11:25:00,80.83,80.84,80.765,80.765,94000000.0
2008-11-13 11:26:00,80.765,80.785,80.695,80.78,126700000.0
2008-11-13 11:27:00,80.775,80.8,80.765,80.78,95900000.0
2008-11-13 11:28:00,80.79,80.86,80.79,80.83,128300000.0
2008-11-13 11:29:00,80.835,80.84,80.81,80.825,93900000.0
2008-11-13 11:30:00,80.825,80.865,80.76,80.78,95500000.0
2008-11-13 11:31:00,80.77,80.84,80.765,80.835,91300000.0
2008-11-13 11:32:00,80.83,80.83,80.785,80.79,73000000.0
2008-11-13 11:33:00,80.785,80.795,80.75,80.78,95800000.0
2008-11-13 11:34:00,80.78,80.785,80.735,80.745,64800000.0
2008-11-13 11:35:00,80.745,80.75,80.69,80.72,882000013.0
2008-11-13 11:36:00,80.72,80.74,80.705,80.74,73000000.0
2008-11-13 11:37:00,80.74,80.745,80.67,80.67,52800000.0
2008-11-13 11:38:00,80.68,80.69,80.64,80.645,78800000.0
2008-11-13 11:39:00,80.645,80.66,80.595,80.6,149300000.0
2008-11-13 11:40:00,80.595,80.68,80.59,80.67,123900000.0
2008-11-13 11:41:00,80.675,80.71,80.67,80.67,118200000.0
2008-11-13 11:42:00,80.675,80.7,80.665,80.67,81500000.0
2008-11-13 11:43:00,80.67,80.725,80.67,80.725,113000000.0
2008-11-13 11:44:00,80.73,80.755,80.72,80.72,105500000.0
2008-11-13 11:45:00,80.72,80.735,80.69,80.705,84600000.0
2008-11-13 11:46:00,80.7,80.705,80.61,80.675,134800000.0
2008-11-13 11:47:00,80.675,80.685,80.635,80.635,111800000.0
2008-11-13 11:48:00,80.635,80.73,80.625,80.635,152100000.0
2008-11-13 11:49:00,80.63,80.63,80.57,80.58,88800000.0
2008-11-13 11:50:00,80.585,80.635,80.585,80.635,46800000.0
2008-11-13 11:51:00,80.65,80.72,80.64,80.68,100900000.0
2008-11-13 11:52:00,80.68,80.72,80.675,80.7,112300000.0
2008-11-13 11:53:00,80.695,80.695,80.675,80.685,96300000.0
2008-11-13 11:54:00,80.685,80.76,80.685,80.73,97500000.0
2008-11-13 11:55:00,80.73,80.76,80.68,80.705,89100000.0
2008-11-13 11:56:00,80.705,80.72,80.64,80.645,113900000.0
2008-11-13 11:57:00,80.65,80.66,80.575,80.615,135300000.0
2008-11-13 11:58:00,80.62,80.62,80.57,80.6,112400000.0
2008-11-13 11:59:00,80.61,80.655,80.595,80.625,98300000.0
2008-11-13 12:00:00,80.625,80.64,80.61,80.625,85100000.0
2008-11-13 12:01:00,80.63,80.635,80.595,80.635,87200000.0
2008-11-13 12:02:00,80.63,80.78,80.63,80.78,91500000.0
2008-11-13 12:03:00,80.785,80.795,80.69,80.74,103900000.0
2008-11-13 12:04:00,80.73,80.75,80.705,80.715,87600000.0
2008-11-13 12:05:00,80.715,80.725,80.67,80.72,106600000.0
2008-11-13 12:06:00,80.72,80.75,80.675,80.71,102600000.0
2008-11-13 12:07:00,80.71,80.75,80.57,80.59,116100000.0
2008-11-13 12:08:00,80.6,80.71,80.6,80.685,114500000.0
2008-11-13 12:09:00,80.69,80.69,80.625,80.645,84400000.0
2008-11-13 12:10:00,80.645,80.665,80.59,80.605,82500000.0
2008-11-13 12:11:00,80.6,80.62,80.57,80.585,91400000.0
2008-11-13 12:12:00,80.6,80.635,80.6,80.62,70600000.0
2008-11-13 12:13:00,80.625,80.67,80.615,80.66,78600000.0
2008-11-13 12:14:00,80.665,80.68,80.59,80.64,142000000.0
2008-11-13 12:15:00,80.64,80.65,80.57,80.575,99500000.0
2008-11-13 12:16:00,80.575,80.66,80.57,80.645,125800000.0
2008-11-13 12:17:00,80.64,80.64,80.545,80.555,120600000.0
2008-11-13 12:18:00,80.54,80.56,80.48,80.52,112300000.0
2008-11-13 12:19:00,80.515,80.545,80.455,80.46,297300003.0
2008-11-13 12:20:00,80.455,80.465,80.41,80.45,133200000.0
2008-11-13 12:21:00,80.445,80.5,80.42,80.49,141400000.0
2008-11-13 12:22:00,80.49,80.515,80.46,80.5,129700000.0
2008-11-13 12:23:00,80.5,80.525,80.485,80.495,69200000.0
2008-11-13 12:24:00,80.495,80.505,80.45,80.505,82600000.0
2008-11-13 12:25:00,80.51,80.55,80.51,80.54,89800000.0
2008-11-13 12:26:00,80.535,80.565,80.52,80.53,83200000.0
2008-11-13 12:27:00,80.53,80.54,80.505,80.51,83600000.0
2008-11-13 12:28:00,80.51,80.515,80.485,80.495,70000000.0
2008-11-13 12:29:00,80.495,80.565,80.495,80.525,114200000.0
2008-11-13 12:30:00,80.53,80.535,80.505,80.51,73500000.0
2008-11-13 12:31:00,80.51,80.535,80.5,80.53,57200000.0
2008-11-13 12:32:00,80.535,80.615,80.525,80.605,133300000.0
2008-11-13 12:33:00,80.61,80.615,80.52,80.6,132800000.0
2008-11-13 12:34:00,80.6,80.625,80.55,80.56,84000000.0
2008-11-13 12:35:00,80.56,80.575,80.545,80.545,83100000.0
2008-11-13 12:36:00,80.545,80.545,80.505,80.505,61200000.0
2008-11-13 12:37:00,80.505,80.525,80.435,80.47,92900000.0
2008-11-13 12:38:00,80.475,80.49,80.425,80.455,97300000.0
2008-11-13 12:39:00,80.455,80.46,80.4,80.42,84400000.0
2008-11-13 12:40:00,80.41,80.41,80.295,80.315,113900000.0
2008-11-13 12:41:00,80.32,80.355,80.215,80.29,167000000.0
2008-11-13 12:42:00,80.29,80.315,80.24,80.255,114800000.0
2008-11-13 12:43:00,80.255,80.275,80.205,80.25,95900000.0
2008-11-13 12:44:00,80.25,80.305,80.235,80.305,79000000.0
2008-11-13 12:45:00,80.305,80.38,80.24,80.26,438600000.0
2008-11-13 12:46:00,80.255,80.315,80.225,80.245,124500000.0
2008-11-13 12:47:00,80.245,80.28,80.2,80.25,133700000.0
2008-11-13 12:48:00,80.25,80.26,80.125,80.23,108500000.0
2008-11-13 12:49:00,80.23,80.32,80.22,80.29,110500000.0
2008-11-13 12:50:00,80.285,80.3,80.18,80.26,140100000.0
2008-11-13 12:51:00,80.26,80.36,80.26,80.285,111100000.0
2008-11-13 12:52:00,80.285,80.29,80.205,80.205,107300000.0
2008-11-13 12:53:00,80.2,80.285,80.195,80.265,130800000.0
2008-11-13 12:54:00,80.265,80.295,80.255,80.265,94900000.0
2008-11-13 12:55:00,80.265,80.29,80.255,80.285,114000000.0
2008-11-13 12:56:00,80.29,80.32,80.26,80.31,101200000.0
2008-11-13 12:57:00,80.31,80.32,80.28,80.28,141100000.0
2008-11-13 12:58:00,80.275,80.305,80.26,80.29,143200000.0
2008-11-13 12:59:00,80.295,80.345,80.28,80.315,133700000.0
2008-11-13 13:00:00,80.315,80.34,80.28,80.29,91500000.0
2008-11-13 13:01:00,80.285,80.32,80.285,80.295,105400000.0
2008-11-13 13:02:00,80.295,80.315,80.265,80.29,116800000.0
2008-11-13 13:03:00,80.295,80.31,80.26,80.295,93400000.0
2008-11-13 13:04:00,80.295,80.33,80.28,80.32,120200000.0
2008-11-13 13:05:00,80.32,80.4,80.31,80.395,112800000.0
2008-11-13 13:06:00,80.405,80.405,80.345,80.375,86700000.0
2008-11-13 13:07:00,80.375,80.385,80.33,80.335,84200000.0
2008-11-13 13:08:00,80.34,80.35,80.3,80.31,74400000.0
2008-11-13 13:09:00,80.305,80.32,80.285,80.295,100800000.0
2008-11-13 13:10:00,80.305,80.325,80.27,80.325,127900000.0
2008-11-13 13:11:00,80.33,80.355,80.3,80.31,128300000.0
2008-11-13 13:12:00,80.315,80.355,80.28,80.29,109600000.0
2008-11-13 13:13:00,80.285,80.3,80.23,80.245,97800000.0
2008-11-13 13:14:00,80.24,80.325,80.235,80.325,98000000.0
2008-11-13 13:15:00,80.33,80.355,80.33,80.345,69400000.0
2008-11-13 13:16:00,80.34,80.395,80.325,80.375,92000000.0
2008-11-13 13:17:00,80.38,80.39,80.35,80.35,117900000.0
2008-11-13 13:18:00,80.345,80.495,80.345,80.4,123600000.0
2008-11-13 13:19:00,80.4,80.445,80.39,80.445,85600000.0
2008-11-13 13:20:00,80.45,80.54,80.445,80.52,107400000.0
2008-11-13 13:21:00,80.515,80.55,80.485,80.54,83100000.0
2008-11-13 13:22:00,80.525,80.53,80.48,80.51,80400000.0
2008-11-13 13:23:00,80.515,80.52,80.475,80.495,123000000.0
2008-11-13 13:24:00,80.495,80.515,80.485,80.485,74100000.0
2008-11-13 13:25:00,80.48,80.48,80.46,80.465,63000000.0
2008-11-13 13:26:00,80.465,80.47,80.445,80.455,51400000.0
2008-11-13 13:27:00,80.455,80.495,80.44,80.475,77000000.0
2008-11-13 13:28:00,80.48,80.52,80.48,80.5,61400000.0
2008-11-13 13:29:00,80.49,80.5,80.405,80.415,109000000.0
2008-11-13 13:30:00,80.42,80.44,80.42,80.425,83800000.0
2008-11-13 13:31:00,80.42,80.44,80.405,80.425,60500000.0
2008-11-13 13:32:00,80.425,80.49,80.425,80.49,100800000.0
2008-11-13 13:33:00,80.49,80.515,80.475,80.475,101000000.0
2008-11-13 13:34:00,80.475,80.485,80.435,80.48,131400000.0
2008-11-13 13:35:00,80.485,80.485,80.42,80.43,136600000.0
2008-11-13 13:36:00,80.44,80.47,80.415,80.465,123200000.0
2008-11-13 13:37:00,80.465,80.49,80.445,80.455,104900000.0
2008-11-13 13:38:00,80.45,80.47,80.39,80.39,124500000.0
2008-11-13 13:39:00,80.38,80.435,80.38,80.39,78800000.0
2008-11-13 13:40:00,80.395,80.415,80.38,80.395,97000000.0
2008-11-13 13:41:00,80.4,80.425,80.4,80.415,85200000.0
2008-11-13 13:42:00,80.42,80.425,80.375,80.415,98400000.0
2008-11-13 13:43:00,80.42,80.465,80.41,80.43,86900000.0
2008-11-13 13:44:00,80.425,80.525,80.425,80.51,89200000.0
2008-11-13 13:45:00,80.515,80.525,80.485,80.51,87400000.0
2008-11-13 13:46:00,80.515,80.58,80.51,80.545,126800000.0
2008-11-13 13:47:00,80.54,80.585,80.53,80.585,95400000.0
2008-11-13 13:48:00,80.585,80.6,80.565,80.6,78700000.0
2008-11-13 13:49:00,80.6,80.615,80.57,80.59,121400000.0
2008-11-13 13:50:00,80.58,80.615,80.555,80.555,110100000.0
2008-11-13 13:51:00,80.555,80.575,80.51,80.545,99800000.0
2008-11-13 13:52:00,80.54,80.54,80.48,80.485,114200000.0
2008-11-13 13:53:00,80.485,80.5,80.42,80.425,107900000.0
2008-11-13 13:54:00,80.425,80.47,80.41,80.435,86900000.0
2008-11-13 13:55:00,80.43,80.545,80.43,80.545,115300000.0
2008-11-13 13:56:00,80.54,80.56,80.445,80.445,105000000.0
2008-11-13 13:57:00,80.45,80.495,80.45,80.485,138800000.0
2008-11-13 13:58:00,80.48,80.515,80.465,80.465,89400000.0
2008-11-13 13:59:00,80.47,80.475,80.435,80.44,97200000.0
2008-11-13 14:00:00,80.44,80.485,80.44,80.485,138000000.0
2008-11-13 14:01:00,80.49,80.68,80.48,80.675,157200000.0
2008-11-13 14:02:00,80.67,80.675,80.54,80.54,122200000.0
2008-11-13 14:03:00,80.54,80.66,80.54,80.66,152400000.0
2008-11-13 14:04:00,80.655,80.705,80.64,80.695,122200000.0
2008-11-13 14:05:00,80.7,80.725,80.675,80.72,100400000.0
2008-11-13 14:06:00,80.725,80.745,80.69,80.69,84000000.0
2008-11-13 14:07:00,80.69,80.69,80.6,80.64,105200000.0
2008-11-13 14:08:00,80.635,80.64,80.575,80.58,101400000.0
2008-11-13 14:09:00,80.575,80.725,80.57,80.7,113200000.0
2008-11-13 14:10:00,80.7,80.715,80.68,80.685,53400000.0
2008-11-13 14:11:00,80.685,80.69,80.625,80.67,91800000.0
2008-11-13 14:12:00,80.675,80.68,80.565,80.595,85400000.0
2008-11-13 14:13:00,80.59,80.635,80.59,80.635,52000000.0
2008-11-13 14:14:00,80.635,80.695,80.615,80.68,63000000.0
2008-11-13 14:15:00,80.68,80.685,80.665,80.67,60200000.0
2008-11-13 14:16:00,80.67,80.72,80.655,80.705,108400000.0
2008-11-13 14:17:00,80.705,80.725,80.685,80.7,76400000.0
2008-11-13 14:18:00,80.7,80.74,80.685,80.725,56600000.0
2008-11-13 14:19:00,80.725,80.735,80.705,80.715,58800000.0
2008-11-13 14:20:00,80.72,80.78,80.715,80.75,103000000.0
2008-11-13 14:21:00,80.75,80.75,80.72,80.745,75800000.0
2008-11-13 14:22:00,80.745,80.745,80.7,80.705,97600000.0
2008-11-13 14:23:00,80.7,80.75,80.7,80.73,59600000.0
2008-11-13 14:24:00,80.73,80.755,80.685,80.755,71200000.0
2008-11-13 14:25:00,80.76,80.84,80.76,80.84,100400000.0
2008-11-13 14:26:00,80.835,80.955,80.835,80.95,113600000.0
2008-11-13 14:27:00,80.94,80.94,80.865,80.885,113000000.0
2008-11-13 14:28:00,80.89,80.95,80.885,80.92,105600000.0
2008-11-13 14:29:00,80.92,80.965,80.88,80.965,114800000.0
2008-11-13 14:30:00,80.955,80.995,80.925,80.935,106800000.0
2008-11-13 14:31:00,80.93,80.99,80.92,80.98,113200000.0
2008-11-13 14:32:00,80.975,80.985,80.85,80.885,113800000.0
2008-11-13 14:33:00,80.88,80.88,80.84,80.845,77800000.0
2008-11-13 14:34:00,80.85,80.875,80.78,80.785,93200000.0
2008-11-13 14:35:00,80.785,80.795,80.765,80.775,83400000.0
2008-11-13 14:36:00,80.775,80.785,80.72,80.775,118000000.0
2008-11-13 14:37:00,80.78,80.81,80.755,80.78,118400000.0
2008-11-13 14:38:00,80.77,80.795,80.735,80.79,91400000.0
2008-11-13 14:39:00,80.785,80.85,80.77,80.81,94000000.0
2008-11-13 14:40:00,80.805,80.805,80.665,80.7,112400000.0
2008-11-13 14:41:00,80.695,80.785,80.695,80.76,93000000.0
2008-11-13 14:42:00,80.76,80.76,80.65,80.67,90800000.0
2008-11-13 14:43:00,80.67,80.67,80.635,80.635,54400000.0
2008-11-13 14:44:00,80.635,80.67,80.615,80.665,84000000.0
2008-11-13 14:45:00,80.67,80.685,80.65,80.685,68200000.0
2008-11-13 14:46:00,80.69,80.775,80.69,80.715,97000000.0
2008-11-13 14:47:00,80.715,80.725,80.685,80.685,81600000.0
2008-11-13 14:48:00,80.685,80.75,80.685,80.74,77800000.0
2008-11-13 14:49:00,80.735,80.76,80.735,80.735,51400000.0
2008-11-13 14:50:00,80.735,80.745,80.66,80.69,85400000.0
2008-11-13 14:51:00,80.685,80.715,80.685,80.71,49000000.0
2008-11-13 14:52:00,80.715,80.73,80.68,80.685,70200000.0
2008-11-13 14:53:00,80.685,80.685,80.575,80.59,95600000.0
2008-11-13 14:54:00,80.585,80.605,80.47,80.575,117600000.0
2008-11-13 14:55:00,80.585,80.69,80.575,80.68,96000000.0
2008-11-13 14:56:00,80.68,80.735,80.645,80.695,99400000.0
2008-11-13 14:57:00,80.695,80.695,80.675,80.68,64200000.0
2008-11-13 14:58:00,80.68,80.715,80.65,80.715,58800000.0
2008-11-13 14:59:00,80.715,80.72,80.63,80.635,80600000.0
2008-11-13 15:00:00,80.64,80.64,80.59,80.625,102400000.0
2008-11-13 15:01:00,80.625,80.63,80.575,80.58,81800000.0
2008-11-13 15:02:00,80.585,80.61,80.535,80.61,85400000.0
2008-11-13 15:03:00,80.61,80.745,80.605,80.73,103400000.0
2008-11-13 15:04:00,80.725,80.725,80.64,80.68,107400000.0
2008-11-13 15:05:00,80.68,80.71,80.615,80.65,102800000.0
2008-11-13 15:06:00,80.645,80.655,80.565,80.565,92000000.0
2008-11-13 15:07:00,80.575,80.675,80.57,80.67,100200000.0
2008-11-13 15:08:00,80.67,80.67,80.63,80.63,85400000.0
2008-11-13 15:09:00,80.625,80.63,80.58,80.585,81800000.0
2008-11-13 15:10:00,80.58,80.605,80.525,80.53,70000000.0
2008-11-13 15:11:00,80.525,80.605,80.515,80.575,119200000.0
2008-11-13 15:12:00,80.57,80.675,80.565,80.62,110800000.0
2008-11-13 15:13:00,80.615,80.67,80.525,80.58,124100000.0
2008-11-13 15:14:00,80.58,80.63,80.58,80.63,87400000.0
2008-11-13 15:15:00,80.635,80.67,80.62,80.63,79000000.0
2008-11-13 15:16:00,80.625,80.67,80.625,80.655,104200000.0
2008-11-13 15:17:00,80.665,80.67,80.61,80.62,65200000.0
2008-11-13 15:18:00,80.625,80.64,80.595,80.61,80800000.0
2008-11-13 15:19:00,80.605,80.625,80.53,80.53,93200000.0
2008-11-13 15:20:00,80.53,80.595,80.51,80.56,118400000.0
2008-11-13 15:21:00,80.565,80.62,80.53,80.575,95700000.0
2008-11-13 15:22:00,80.58,80.635,80.58,80.62,90200000.0
2008-11-13 15:23:00,80.62,80.69,80.57,80.69,140600000.0
2008-11-13 15:24:00,80.685,80.695,80.67,80.675,71000000.0
2008-11-13 15:25:00,80.675,80.735,80.665,80.665,115200000.0
2008-11-13 15:26:00,80.67,80.715,80.67,80.69,98000000.0
2008-11-13 15:27:00,80.69,80.725,80.66,80.68,86200000.0
2008-11-13 15:28:00,80.675,80.77,80.675,80.73,68600000.0
2008-11-13 15:29:00,80.73,80.74,80.7,80.725,72200000.0
2008-11-13 15:30:00,80.69,80.705,80.54,80.565,136600000.0
2008-11-13 15:31:00,80.57,80.68,80.57,80.655,118800000.0
2008-11-13 15:32:00,80.645,80.695,80.62,80.665,130000000.0
2008-11-13 15:33:00,80.665,80.685,80.655,80.685,68800000.0
2008-11-13 15:34:00,80.685,80.715,80.65,80.685,97600000.0
2008-11-13 15:35:00,80.685,80.79,80.685,80.775,81800000.0
2008-11-13 15:36:00,80.77,80.875,80.77,80.86,95800000.0
2008-11-13 15:37:00,80.855,80.855,80.725,80.765,129800000.0
2008-11-13 15:38:00,80.765,80.815,80.74,80.815,121400000.0
2008-11-13 15:39:00,80.825,80.85,80.805,80.82,129000000.0
2008-11-13 15:40:00,80.825,80.835,80.78,80.785,89800000.0
2008-11-13 15:41:00,80.785,80.795,80.775,80.79,107600000.0
2008-11-13 15:42:00,80.785,80.785,80.72,80.755,101400000.0
2008-11-13 15:43:00,80.755,80.76,80.725,80.74,88400000.0
2008-11-13 15:44:00,80.735,80.77,80.725,80.76,91800000.0
2008-11-13 15:45:00,80.76,80.765,80.725,80.76,92400000.0
2008-11-13 15:46:00,80.755,80.765,80.74,80.76,54600000.0
2008-11-13 15:47:00,80.755,80.76,80.735,80.735,48800000.0
2008-11-13 15:48:00,80.735,80.74,80.69,80.72,113800000.0
2008-11-13 15:49:00,80.72,80.72,80.675,80.695,99600000.0
2008-11-13 15:50:00,80.695,80.7,80.59,80.59,113400000.0
2008-11-13 15:51:00,80.595,80.715,80.595,80.655,108300000.0
2008-11-13 15:52:00,80.66,80.66,80.615,80.65,119400000.0
2008-11-13 15:53:00,80.65,80.66,80.565,80.585,96800000.0
2008-11-13 15:54:00,80.575,80.595,80.495,80.5,109600000.0
2008-11-13 15:55:00,80.49,80.49,80.395,80.42,119200000.0
2008-11-13 15:56:00,80.43,80.49,80.42,80.455,153600000.0
2008-11-13 15:57:00,80.435,80.465,80.395,80.415,123800000.0
2008-11-13 15:58:00,80.42,80.44,80.385,80.405,135700000.0
2008-11-13 15:59:00,80.41,80.445,80.405,80.445,134000000.0
2008-11-13 16:00:00,80.45,80.495,80.41,80.45,145000000.0
2008-11-13 16:01:00,80.45,80.45,80.37,80.395,143100000.0
2008-11-13 16:02:00,80.395,80.425,80.36,80.42,107000000.0
2008-11-13 16:03:00,80.42,80.525,80.405,80.51,101600000.0
2008-11-13 16:04:00,80.505,80.52,80.485,80.49,84600000.0
2008-11-13 16:05:00,80.49,80.525,80.47,80.49,110200000.0
2008-11-13 16:06:00,80.49,80.5,80.44,80.5,120400000.0
2008-11-13 16:07:00,80.5,80.565,80.485,80.54,120600000.0
2008-11-13 16:08:00,80.54,80.54,80.47,80.485,113000000.0
2008-11-13 16:09:00,80.48,80.48,80.445,80.475,70800000.0
2008-11-13 16:10:00,80.495,80.5,80.47,80.48,80600000.0
2008-11-13 16:11:00,80.485,80.49,80.445,80.49,90800000.0
2008-11-13 16:12:00,80.495,80.535,80.49,80.525,82400000.0
2008-11-13 16:13:00,80.525,80.55,80.52,80.53,103200000.0
2008-11-13 16:14:00,80.53,80.535,80.51,80.51,109400000.0
2008-11-13 16:15:00,80.515,80.575,80.505,80.565,113600000.0
2008-11-13 16:16:00,80.56,80.56,80.48,80.505,137400000.0
2008-11-13 16:17:00,80.505,80.52,80.485,80.485,108400000.0
2008-11-13 16:18:00,80.49,80.5,80.46,80.48,98400000.0
2008-11-13 16:19:00,80.485,80.49,80.42,80.42,93800000.0
2008-11-13 16:20:00,80.425,80.48,80.425,80.475,102200000.0
2008-11-13 16:21:00,80.48,80.505,80.46,80.505,69800000.0
2008-11-13 16:22:00,80.5,80.565,80.5,80.53,122800000.0
2008-11-13 16:23:00,80.535,80.625,80.53,80.605,86000000.0
2008-11-13 16:24:00,80.61,80.625,80.58,80.595,94600000.0
2008-11-13 16:25:00,80.59,80.635,80.585,80.59,88200000.0
2008-11-13 16:26:00,80.595,80.595,80.56,80.56,82400000.0
2008-11-13 16:27:00,80.56,80.635,80.56,80.625,103000000.0
2008-11-13 16:28:00,80.625,80.715,80.615,80.685,103400000.0
2008-11-13 16:29:00,80.68,80.685,80.64,80.67,76400000.0
2008-11-13 16:30:00,80.67,80.765,80.66,80.7,111400000.0
2008-11-13 16:31:00,80.7,80.845,80.69,80.845,118000000.0
2008-11-13 16:32:00,80.85,80.915,80.82,80.895,141300000.0
2008-11-13 16:33:00,80.885,80.94,80.855,80.855,141200000.0
2008-11-13 16:34:00,80.85,80.85,80.76,80.785,145800000.0
2008-11-13 16:35:00,80.79,80.81,80.73,80.735,121200000.0
2008-11-13 16:36:00,80.735,80.76,80.705,80.74,115800000.0
2008-11-13 16:37:00,80.745,80.805,80.68,80.705,133000000.0
2008-11-13 16:38:00,80.71,80.775,80.7,80.75,127800000.0
2008-11-13 16:39:00,80.75,80.77,80.73,80.755,131000000.0
2008-11-13 16:40:00,80.745,80.755,80.57,80.605,128600000.0
2008-11-13 16:41:00,80.61,80.665,80.56,80.665,116000000.0
2008-11-13 16:42:00,80.645,80.75,80.645,80.73,120600000.0
2008-11-13 16:43:00,80.73,80.775,80.64,80.64,100400000.0
2008-11-13 16:44:00,80.645,80.69,80.575,80.595,121400000.0
2008-11-13 16:45:00,80.59,80.645,80.555,80.56,107200000.0
2008-11-13 16:46:00,80.555,80.555,80.465,80.485,121600000.0
2008-11-13 16:47:00,80.48,80.535,80.455,80.505,128600000.0
2008-11-13 16:48:00,80.5,80.515,80.45,80.455,111400000.0
2008-11-13 16:49:00,80.46,80.46,80.395,80.395,109000000.0
2008-11-13 16:50:00,80.395,80.49,80.39,80.49,103600000.0
2008-11-13 16:51:00,80.495,80.52,80.43,80.43,122600000.0
2008-11-13 16:52:00,80.42,80.435,80.34,80.34,135800000.0
2008-11-13 16:53:00,80.34,80.425,80.34,80.375,123600000.0
2008-11-13 16:54:00,80.38,80.38,80.295,80.345,98400000.0
2008-11-13 16:55:00,80.345,80.37,80.32,80.33,116400000.0
2008-11-13 16:56:00,80.335,80.385,80.305,80.345,107200000.0
2008-11-13 16:57:00,80.345,80.37,80.26,80.27,112200000.0
2008-11-13 16:58:00,80.27,80.275,80.18,80.195,138200000.0
2008-11-13 16:59:00,80.2,80.235,80.15,80.22,133600000.0
2008-11-13 17:00:00,80.22,80.26,80.19,80.22,149800000.0
2008-11-13 17:01:00,80.225,80.25,80.195,80.235,170100000.0
2008-11-13 17:02:00,80.235,80.355,80.23,80.31,153400000.0
2008-11-13 17:03:00,80.31,80.38,80.305,80.36,121200000.0
2008-11-13 17:04:00,80.37,80.385,80.315,80.36,136200000.0
2008-11-13 17:05:00,80.36,80.44,80.335,80.405,146900000.0
2008-11-13 17:06:00,80.405,80.435,80.32,80.325,135800000.0
2008-11-13 17:07:00,80.325,80.39,80.305,80.375,123200000.0
2008-11-13 17:08:00,80.37,80.395,80.32,80.35,130400000.0
2008-11-13 17:09:00,80.345,80.35,80.22,80.285,129600000.0
2008-11-13 17:10:00,80.29,80.32,80.245,80.31,149000000.0
2008-11-13 17:11:00,80.305,80.42,80.285,80.405,138000000.0
2008-11-13 17:12:00,80.405,80.48,80.385,80.47,98600000.0
2008-11-13 17:13:00,80.465,80.485,80.44,80.465,124800000.0
2008-11-13 17:14:00,80.47,80.51,80.435,80.485,125200000.0
2008-11-13 17:15:00,80.485,80.56,80.45,80.54,117200000.0
2008-11-13 17:16:00,80.535,80.61,80.465,80.575,113600000.0
2008-11-13 17:17:00,80.585,80.635,80.57,80.59,130200000.0
2008-11-13 17:18:00,80.59,80.71,80.59,80.655,147600000.0
2008-11-13 17:19:00,80.655,80.715,80.63,80.65,164400000.0
2008-11-13 17:20:00,80.65,80.825,80.635,80.82,142400000.0
2008-11-13 17:21:00,80.82,80.82,80.75,80.775,143800000.0
2008-11-13 17:22:00,80.775,80.775,80.625,80.7,144000000.0
2008-11-13 17:23:00,80.7,80.78,80.7,80.7,126600000.0
2008-11-13 17:24:00,80.695,80.695,80.575,80.61,131200000.0
2008-11-13 17:25:00,80.61,80.645,80.57,80.605,103600000.0
2008-11-13 17:26:00,80.605,80.67,80.59,80.62,126800000.0
2008-11-13 17:27:00,80.635,80.675,80.595,80.61,117400000.0
2008-11-13 17:28:00,80.615,80.735,80.59,80.72,127950000.0
2008-11-13 17:29:00,80.725,80.725,80.535,80.535,135800000.0
2008-11-13 17:30:00,80.535,80.63,80.5,80.5,139500000.0
2008-11-13 17:31:00,80.5,80.525,80.415,80.44,125800000.0
2008-11-13 17:32:00,80.435,80.495,80.425,80.48,125000000.0
2008-11-13 17:33:00,80.475,80.495,80.375,80.39,126400000.0
2008-11-13 17:34:00,80.395,80.47,80.395,80.435,116000000.0
2008-11-13 17:35:00,80.435,80.465,80.385,80.385,95400000.0
2008-11-13 17:36:00,80.375,80.405,80.35,80.37,103600000.0
2008-11-13 17:37:00,80.38,80.395,80.3,80.305,147000000.0
2008-11-13 17:38:00,80.32,80.38,80.31,80.36,142800000.0
2008-11-13 17:39:00,80.365,80.445,80.355,80.435,127800000.0
2008-11-13 17:40:00,80.435,80.5,80.395,80.5,102200000.0
2008-11-13 17:41:00,80.495,80.5,80.455,80.48,92600000.0
2008-11-13 17:42:00,80.475,80.51,80.46,80.46,107400000.0
2008-11-13 17:43:00,80.465,80.47,80.365,80.385,118200000.0
2008-11-13 17:44:00,80.385,80.42,80.35,80.4,133800000.0
2008-11-13 17:45:00,80.39,80.395,80.285,80.285,124400000.0
2008-11-13 17:46:00,80.285,80.33,80.25,80.255,111600000.0
2008-11-13 17:47:00,80.255,80.275,80.22,80.26,111200000.0
2008-11-13 17:48:00,80.255,80.265,80.215,80.255,127000000.0
2008-11-13 17:49:00,80.25,80.25,80.2,80.2,76200000.0
2008-11-13 17:50:00,80.2,80.285,80.2,80.245,117000000.0
2008-11-13 17:51:00,80.245,80.275,80.235,80.25,119800000.0
2008-11-13 17:52:00,80.25,80.335,80.245,80.3,173600000.0
2008-11-13 17:53:00,80.3,80.45,80.3,80.4,102200000.0
2008-11-13 17:54:00,80.405,80.465,80.395,80.45,102800000.0
2008-11-13 17:55:00,80.45,80.485,80.425,80.455,114000000.0
2008-11-13 17:56:00,80.455,80.48,80.405,80.465,92600000.0
2008-11-13 17:57:00,80.465,80.475,80.39,80.425,114600000.0
2008-11-13 17:58:00,80.425,80.43,80.36,80.365,100400000.0
2008-11-13 17:59:00,80.365,80.395,80.34,80.345,142600000.0
2008-11-13 18:00:00,80.345,80.355,80.275,80.345,160800000.0
2008-11-13 18:01:00,80.34,80.385,80.32,80.35,134000000.0
2008-11-13 18:02:00,80.35,80.375,80.295,80.315,157100000.0
2008-11-13 18:03:00,80.315,80.325,80.215,80.255,143100000.0
2008-11-13 18:04:00,80.255,80.295,80.245,80.265,137800000.0
2008-11-13 18:05:00,80.27,80.27,80.215,80.225,115400000.0
2008-11-13 18:06:00,80.23,80.23,80.11,80.16,133400000.0
2008-11-13 18:07:00,80.16,80.175,80.03,80.1,135200000.0
2008-11-13 18:08:00,80.105,80.12,79.945,79.955,141800000.0
2008-11-13 18:09:00,79.96,79.99,79.915,79.96,144300000.0
2008-11-13 18:10:00,79.965,79.965,79.865,79.89,177600000.0
2008-11-13 18:11:00,79.895,79.96,79.89,79.905,112800000.0
2008-11-13 18:12:00,79.915,79.915,79.85,79.9,129800000.0
2008-11-13 18:13:00,79.9,80.01,79.89,79.965,161600000.0
2008-11-13 18:14:00,79.96,80.08,79.96,80.08,126400000.0
2008-11-13 18:15:00,80.08,80.085,79.96,79.985,168300000.0
2008-11-13 18:16:00,79.98,80.04,79.945,79.995,132600000.0
2008-11-13 18:17:00,79.995,80.025,79.965,80.025,141800000.0
2008-11-13 18:18:00,80.015,80.12,80.01,80.09,176500000.0
2008-11-13 18:19:00,80.09,80.12,80.0,80.0,144800000.0
2008-11-13 18:20:00,80.0,80.005,79.9,79.95,137040000.0
2008-11-13 18:21:00,79.945,80.005,79.91,79.91,111700000.0
2008-11-13 18:22:00,79.91,80.0,79.91,79.975,173100000.0
2008-11-13 18:23:00,79.97,79.995,79.955,79.99,107400000.0
2008-11-13 18:24:00,79.985,80.045,79.975,80.035,156800000.0
2008-11-13 18:25:00,80.03,80.095,80.03,80.05,117300000.0
2008-11-13 18:26:00,80.05,80.06,80.01,80.04,135600000.0
2008-11-13 18:27:00,80.045,80.08,80.005,80.08,104300000.0
2008-11-13 18:28:00,80.085,80.155,80.075,80.14,102600000.0
2008-11-13 18:29:00,80.15,80.19,80.065,80.19,126100000.0
2008-11-13 18:30:00,80.19,80.255,80.17,80.22,139900000.0
2008-11-13 18:31:00,80.22,80.345,80.15,80.175,137400000.0
2008-11-13 18:32:00,80.17,80.17,80.125,80.125,73400000.0
2008-11-13 18:33:00,80.13,80.16,80.08,80.08,108300000.0
2008-11-13 18:34:00,80.09,80.15,80.0,80.015,119400000.0
2008-11-13 18:35:00,80.015,80.015,79.955,79.97,132500000.0
2008-11-13 18:36:00,79.97,80.01,79.92,79.92,90300000.0
2008-11-13 18:37:00,79.935,79.95,79.885,79.905,105500000.0
2008-11-13 18:38:00,79.905,79.905,79.83,79.835,109100000.0
2008-11-13 18:39:00,79.83,79.85,79.785,79.805,125300000.0
2008-11-13 18:40:00,79.81,79.9,79.81,79.895,137600000.0
2008-11-13 18:41:00,79.89,79.915,79.84,79.915,129200000.0
2008-11-13 18:42:00,79.91,79.96,79.895,79.955,142100000.0
2008-11-13 18:43:00,79.955,79.965,79.865,79.89,136500000.0
2008-11-13 18:44:00,79.89,79.935,79.87,79.885,157800000.0
2008-11-13 18:45:00,79.885,79.91,79.86,79.9,154500000.0
2008-11-13 18:46:00,79.91,79.98,79.9,79.93,175100000.0
2008-11-13 18:47:00,79.935,79.94,79.89,79.925,153600000.0
2008-11-13 18:48:00,79.925,79.945,79.875,79.91,121800000.0
2008-11-13 18:49:00,79.91,79.945,79.9,79.925,99500000.0
2008-11-13 18:50:00,79.93,79.995,79.93,79.995,115600000.0
2008-11-13 18:51:00,79.99,80.01,79.94,79.945,145000000.0
2008-11-13 18:52:00,79.945,79.975,79.93,79.97,94200000.0
2008-11-13 18:53:00,79.975,79.985,79.93,79.985,82500000.0
2008-11-13 18:54:00,79.975,79.98,79.855,79.915,127700000.0
2008-11-13 18:55:00,79.915,79.925,79.83,79.92,121700000.0
2008-11-13 18:56:00,79.92,79.95,79.885,79.885,107700000.0
2008-11-13 18:57:00,79.89,79.98,79.89,79.95,119200000.0
2008-11-13 18:58:00,79.96,79.96,79.915,79.915,129500000.0
2008-11-13 18:59:00,79.92,79.97,79.92,79.97,74200000.0
2008-11-13 19:00:00,79.97,80.035,79.97,79.995,146600000.0
2008-11-13 19:01:00,79.995,80.025,79.97,80.015,187200000.0
2008-11-13 19:02:00,80.015,80.04,79.955,79.965,110500000.0
2008-11-13 19:03:00,79.96,79.985,79.95,79.95,311000000.0
2008-11-13 19:04:00,79.95,79.95,79.89,79.915,109100000.0
2008-11-13 19:05:00,79.91,79.915,79.85,79.855,90200000.0
2008-11-13 19:06:00,79.86,79.965,79.85,79.91,89100000.0
2008-11-13 19:07:00,79.91,79.915,79.855,79.875,46600000.0
2008-11-13 19:08:00,79.875,79.9,79.87,79.9,74100000.0
2008-11-13 19:09:00,79.9,79.93,79.84,79.87,93000000.0
2008-11-13 19:10:00,79.86,79.89,79.84,79.845,98600000.0
2008-11-13 19:11:00,79.855,79.855,79.805,79.81,97700000.0
2008-11-13 19:12:00,79.815,79.87,79.815,79.865,85600000.0
2008-11-13 19:13:00,79.865,79.89,79.855,79.87,81900000.0
2008-11-13 19:14:00,79.875,79.89,79.795,79.815,114600000.0
2008-11-13 19:15:00,79.815,79.825,79.73,79.735,121200000.0
2008-11-13 19:16:00,79.73,79.81,79.695,79.78,164600000.0
2008-11-13 19:17:00,79.78,79.805,79.75,79.805,95100000.0
2008-11-13 19:18:00,79.815,79.86,79.81,79.835,95900000.0
2008-11-13 19:19:00,79.84,79.86,79.795,79.86,109700000.0
2008-11-13 19:20:00,79.855,79.865,79.835,79.85,94700000.0
2008-11-13 19:21:00,79.85,79.85,79.79,79.795,88500000.0
2008-11-13 19:22:00,79.8,79.87,79.76,79.865,116500000.0
2008-11-13 19:23:00,79.86,79.91,79.85,79.895,69800000.0
2008-11-13 19:24:00,79.9,79.93,79.865,79.875,85300000.0
2008-11-13 19:25:00,79.875,79.885,79.87,79.88,48600000.0
2008-11-13 19:26:00,79.875,79.875,79.815,79.82,68700000.0
2008-11-13 19:27:00,79.815,79.82,79.725,79.765,104600000.0
2008-11-13 19:28:00,79.765,79.9,79.755,79.9,85200000.0
2008-11-13 19:29:00,79.9,79.9,79.76,79.765,95400000.0
2008-11-13 19:30:00,79.77,79.795,79.765,79.79,70600000.0
2008-11-13 19:31:00,79.79,79.845,79.78,79.79,100300000.0
2008-11-13 19:32:00,79.79,79.805,79.715,79.715,108900000.0
2008-11-13 19:33:00,79.71,79.73,79.675,79.715,79200000.0
2008-11-13 19:34:00,79.715,79.84,79.7,79.82,88600000.0
2008-11-13 19:35:00,79.82,79.915,79.815,79.915,71400000.0
2008-11-13 19:36:00,79.91,79.97,79.9,79.94,63000000.0
2008-11-13 19:37:00,79.94,79.94,79.84,79.87,110500000.0
2008-11-13 19:38:00,79.865,79.9,79.82,79.85,89400000.0
2008-11-13 19:39:00,79.85,79.85,79.795,79.835,75300000.0
2008-11-13 19:40:00,79.84,79.89,79.83,79.88,72200000.0
2008-11-13 19:41:00,79.88,79.895,79.815,79.825,82700000.0
2008-11-13 19:42:00,79.82,79.825,79.775,79.805,45200000.0
2008-11-13 19:43:00,79.805,79.825,79.75,79.81,80000000.0
2008-11-13 19:44:00,79.81,79.81,79.74,79.78,62400000.0
2008-11-13 19:45:00,79.78,79.865,79.78,79.855,67900000.0
2008-11-13 19:46:00,79.855,79.86,79.765,79.765,82700000.0
2008-11-13 19:47:00,79.765,79.8,79.735,79.755,77500000.0
2008-11-13 19:48:00,79.755,79.755,79.645,79.69,116400000.0
2008-11-13 19:49:00,79.69,79.69,79.565,79.575,115400000.0
2008-11-13 19:50:00,79.575,79.61,79.545,79.565,112000000.0
2008-11-13 19:51:00,79.56,79.61,79.56,79.59,84500000.0
2008-11-13 19:52:00,79.585,79.61,79.485,79.545,120300000.0
2008-11-13 19:53:00,79.545,79.555,79.465,79.515,102700000.0
2008-11-13 19:54:00,79.515,79.63,79.51,79.59,129800000.0
2008-11-13 19:55:00,79.595,79.605,79.505,79.505,89900000.0
2008-11-13 19:56:00,79.505,79.545,79.48,79.515,107400000.0
2008-11-13 19:57:00,79.52,79.52,79.38,79.47,107200000.0
2008-11-13 19:58:00,79.47,79.505,79.36,79.375,134100000.0
2008-11-13 19:59:00,79.36,79.49,79.35,79.49,148200000.0
2008-11-13 20:00:00,79.485,79.57,79.47,79.57,135400000.0
2008-11-13 20:01:00,79.565,79.605,79.48,79.565,136400000.0
2008-11-13 20:02:00,79.565,79.58,79.465,79.5,122100000.0
2008-11-13 20:03:00,79.495,79.495,79.42,79.465,119700000.0
2008-11-13 20:04:00,79.465,79.52,79.42,79.515,135500000.0
2008-11-13 20:05:00,79.52,79.56,79.44,79.47,129100000.0
2008-11-13 20:06:00,79.465,79.495,79.42,79.485,93300000.0
2008-11-13 20:07:00,79.485,79.585,79.47,79.55,100200000.0
2008-11-13 20:08:00,79.545,79.62,79.51,79.59,101300000.0
2008-11-13 20:09:00,79.6,79.765,79.6,79.75,100500000.0
2008-11-13 20:10:00,79.745,79.755,79.575,79.625,759499998.0
2008-11-13 20:11:00,79.62,79.725,79.61,79.725,448099993.0
2008-11-13 20:12:00,79.72,79.75,79.56,79.595,135600001.0
2008-11-13 20:13:00,79.59,79.675,79.555,79.675,110000000.0
2008-11-13 20:14:00,79.675,79.675,79.6,79.6,149600000.0
2008-11-13 20:15:00,79.61,79.67,79.595,79.665,63200000.0
2008-11-13 20:16:00,79.665,79.695,79.635,79.645,96200000.0
2008-11-13 20:17:00,79.645,79.735,79.625,79.735,114500000.0
2008-11-13 20:18:00,79.745,79.885,79.745,79.865,127500000.0
2008-11-13 20:19:00,79.865,79.88,79.67,79.67,252000002.0
2008-11-13 20:20:00,79.67,79.68,79.585,79.585,774600004.0
2008-11-13 20:21:00,79.585,79.64,79.56,79.635,98100000.0
2008-11-13 20:22:00,79.635,79.67,79.605,79.605,69000000.0
2008-11-13 20:23:00,79.605,79.65,79.56,79.625,149100000.0
2008-11-13 20:24:00,79.63,79.635,79.5,79.51,126700000.0
2008-11-13 20:25:00,79.51,79.6,79.51,79.6,67600000.0
2008-11-13 20:26:00,79.605,79.675,79.56,79.6,109900000.0
2008-11-13 20:27:00,79.595,79.62,79.54,79.54,77400000.0
2008-11-13 20:28:00,79.54,79.67,79.54,79.67,92600000.0
2008-11-13 20:29:00,79.675,79.72,79.645,79.72,98500000.0
2008-11-13 20:30:00,79.74,79.785,79.69,79.71,93200000.0
2008-11-13 20:31:00,79.705,79.83,79.705,79.795,112800000.0
2008-11-13 20:32:00,79.79,79.825,79.66,79.69,136900000.0
2008-11-13 20:33:00,79.695,79.71,79.55,79.58,118400000.0
2008-11-13 20:34:00,79.58,79.68,79.58,79.665,90600000.0
2008-11-13 20:35:00,79.655,79.75,79.655,79.675,109700000.0
2008-11-13 20:36:00,79.68,79.68,79.585,79.605,97500000.0
2008-11-13 20:37:00,79.61,79.7,79.55,79.68,100100000.0
2008-11-13 20:38:00,79.68,79.86,79.67,79.82,99900000.0
2008-11-13 20:39:00,79.82,79.925,79.765,79.8,115800000.0
2008-11-13 20:40:00,79.795,79.965,79.795,79.885,121200000.0
2008-11-13 20:41:00,79.89,79.905,79.875,79.875,92900000.0
2008-11-13 20:42:00,79.86,79.86,79.72,79.73,151500000.0
2008-11-13 20:43:00,79.725,79.855,79.715,79.825,121000000.0
2008-11-13 20:44:00,79.825,79.99,79.805,79.985,126300000.0
2008-11-13 20:45:00,79.975,80.09,79.94,80.065,123560000.0
2008-11-13 20:46:00,80.06,80.125,79.975,80.02,128360000.0
2008-11-13 20:47:00,80.02,80.02,79.89,79.9,112000000.0
2008-11-13 20:48:00,79.9,79.96,79.825,79.94,116600000.0
2008-11-13 20:49:00,79.945,79.945,79.865,79.9,91600000.0
2008-11-13 20:50:00,79.9,80.03,79.875,80.0,95000000.0
2008-11-13 20:51:00,80.005,80.01,79.89,79.945,116800000.0
2008-11-13 20:52:00,79.96,80.16,79.96,80.155,119900000.0
2008-11-13 20:53:00,80.16,80.245,80.0,80.08,140900000.0
2008-11-13 20:54:00,80.085,80.36,80.085,80.245,120600000.0
2008-11-13 20:55:00,80.255,80.255,80.14,80.165,141800000.0
2008-11-13 20:56:00,80.18,80.195,80.12,80.12,117100000.0
2008-11-13 20:57:00,80.125,80.205,80.075,80.13,159100000.0
2008-11-13 20:58:00,80.13,80.195,80.055,80.06,122500000.0
2008-11-13 20:59:00,80.065,80.105,79.985,80.04,126900000.0
2008-11-13 21:00:00,80.04,80.16,79.99,80.125,122100000.0
2008-11-13 21:01:00,80.125,80.21,80.115,80.2,106400000.0
2008-11-13 21:02:00,80.215,80.215,80.125,80.17,145800000.0
2008-11-13 21:03:00,80.165,80.235,80.1,80.105,138500000.0
2008-11-13 21:04:00,80.105,80.235,80.095,80.235,113200000.0
2008-11-13 21:05:00,80.235,80.235,80.125,80.19,127900000.0
2008-11-13 21:06:00,80.19,80.195,80.145,80.15,80400000.0
2008-11-13 21:07:00,80.155,80.28,80.15,80.24,128100000.0
2008-11-13 21:08:00,80.235,80.35,80.235,80.255,270200000.0
2008-11-13 21:09:00,80.255,80.315,80.21,80.235,138060000.0
2008-11-13 21:10:00,80.285,80.335,80.21,80.335,140720000.0
2008-11-13 21:11:00,80.335,80.335,80.21,80.23,87900000.0
2008-11-13 21:12:00,80.23,80.245,80.185,80.185,92700000.0
2008-11-13 21:13:00,80.175,80.215,80.165,80.185,77600000.0
2008-11-13 21:14:00,80.19,80.19,80.105,80.12,112360000.0
2008-11-13 21:15:00,80.12,80.27,80.11,80.27,104700000.0
2008-11-13 21:16:00,80.27,80.295,80.23,80.295,100600000.0
2008-11-13 21:17:00,80.3,80.3,80.215,80.25,90000000.0
2008-11-13 21:18:00,80.25,80.265,80.11,80.11,126900000.0
2008-11-13 21:19:00,80.11,80.125,80.02,80.06,149100000.0
2008-11-13 21:20:00,80.05,80.12,80.045,80.06,110400000.0
2008-11-13 21:21:00,80.05,80.165,80.045,80.145,133800000.0
2008-11-13 21:22:00,80.11,80.2,80.085,80.145,159200000.0
2008-11-13 21:23:00,80.14,80.35,80.14,80.33,130800000.0
2008-11-13 21:24:00,80.33,80.355,80.225,80.295,98400000.0
2008-11-13 21:25:00,80.295,80.32,80.18,80.295,163699999.0
2008-11-13 21:26:00,80.3,80.425,80.3,80.415,124100000.0
2008-11-13 21:27:00,80.43,80.435,80.37,80.435,110100000.0
2008-11-13 21:28:00,80.43,80.595,80.385,80.595,109000000.0
2008-11-13 21:29:00,80.595,80.79,80.595,80.68,137600000.0
2008-11-13 21:30:00,80.68,80.735,80.655,80.735,141600000.0
2008-11-13 21:31:00,80.74,80.765,80.595,80.64,162900000.0
2008-11-13 21:32:00,80.635,80.635,80.425,80.49,534300002.0
2008-11-13 21:33:00,80.495,80.545,80.46,80.51,141700000.0
2008-11-13 21:34:00,80.505,80.55,80.37,80.38,212300000.0
2008-11-13 21:35:00,80.375,80.47,80.37,80.47,130100000.0
2008-11-13 21:36:00,80.475,80.775,80.465,80.76,141500000.0
2008-11-13 21:37:00,80.78,81.16,80.78,81.12,178120000.0
2008-11-13 21:38:00,81.09,81.1,81.01,81.06,141960000.0
2008-11-13 21:39:00,81.06,81.28,81.03,81.165,140380000.0
2008-11-13 21:40:00,81.155,81.165,80.99,81.085,172740000.0
2008-11-13 21:41:00,81.075,81.11,80.96,81.04,162875000.0
2008-11-13 21:42:00,81.045,81.2,81.015,81.14,129900000.0
2008-11-13 21:43:00,81.135,81.235,81.125,81.155,105700000.0
2008-11-13 21:44:00,81.15,81.24,81.145,81.215,96400000.0
2008-11-13 21:45:00,81.21,81.225,81.05,81.05,182000000.0
2008-11-13 21:46:00,81.045,81.07,81.03,81.04,114800000.0
2008-11-13 21:47:00,81.04,81.2,81.01,81.195,125200000.0
2008-11-13 21:48:00,81.2,81.3,81.14,81.175,181000000.0
2008-11-13 21:49:00,81.175,81.275,81.145,81.145,123360000.0
2008-11-13 21:50:00,81.155,81.295,81.115,81.295,133500000.0
2008-11-13 21:51:00,81.29,81.35,81.225,81.25,133400000.0
2008-11-13 21:52:00,81.255,81.31,81.19,81.245,135400000.0
2008-11-13 21:53:00,81.245,81.275,81.2,81.2,79800000.0
2008-11-13 21:54:00,81.2,81.205,81.045,81.08,119600000.0
2008-11-13 21:55:00,81.08,81.09,81.04,81.075,85800000.0
2008-11-13 21:56:00,81.065,81.13,81.035,81.08,121600000.0
2008-11-13 21:57:00,81.075,81.135,81.055,81.13,67800000.0
2008-11-13 21:58:00,81.13,81.13,81.03,81.035,123400000.0
2008-11-13 21:59:00,81.035,81.04,80.96,80.965,112600000.0
2008-11-13 22:00:00,80.965,81.04,80.94,80.94,106800000.0
2008-11-13 22:01:00,80.94,80.965,80.915,80.935,106400000.0
2008-11-13 22:02:00,80.935,80.96,80.84,80.855,89000000.0
2008-11-13 22:03:00,80.855,80.86,80.705,80.75,91100000.0
2008-11-13 22:04:00,80.75,80.835,80.74,80.815,78600000.0
2008-11-13 22:05:00,80.81,80.885,80.79,80.885,113800000.0
2008-11-13 22:06:00,80.885,80.89,80.81,80.815,103300000.0
2008-11-13 22:07:00,80.82,80.82,80.675,80.715,124200000.0
2008-11-13 22:08:00,80.71,80.765,80.67,80.765,136800000.0
2008-11-13 22:09:00,80.75,80.75,80.57,80.665,125100000.0
2008-11-13 22:10:00,80.66,80.79,80.66,80.76,132800000.0
2008-11-13 22:11:00,80.75,80.855,80.7,80.85,93800000.0
2008-11-13 22:12:00,80.855,80.925,80.785,80.795,88900000.0
2008-11-13 22:13:00,80.795,80.915,80.79,80.915,106800000.0
2008-11-13 22:14:00,80.92,80.92,80.825,80.89,85800000.0
2008-11-13 22:15:00,80.89,80.915,80.815,80.86,89800000.0
2008-11-13 22:16:00,80.86,80.87,80.79,80.845,193800000.0
2008-11-13 22:17:00,80.85,80.955,80.845,80.925,88200000.0
2008-11-13 22:18:00,80.925,81.19,80.925,81.145,91400000.0
2008-11-13 22:19:00,81.14,81.165,81.11,81.145,68600000.0
2008-11-13 22:20:00,81.15,81.205,81.135,81.16,78800000.0
2008-11-13 22:21:00,81.16,81.23,81.11,81.23,85000000.0
2008-11-13 22:22:00,81.235,81.325,81.23,81.325,89360000.0
2008-11-13 22:23:00,81.33,81.43,81.33,81.38,113800000.0
2008-11-13 22:24:00,81.375,81.5,81.35,81.49,103400000.0
2008-11-13 22:25:00,81.49,81.69,81.49,81.675,112700000.0
2008-11-13 22:26:00,81.67,81.68,81.54,81.63,122000000.0
2008-11-13 22:27:00,81.625,81.725,81.605,81.725,93600000.0
2008-11-13 22:28:00,81.715,81.82,81.71,81.73,106400000.0
2008-11-13 22:29:00,81.725,81.815,81.705,81.805,79000000.0
2008-11-13 22:30:00,81.805,81.89,81.74,81.75,140600000.0
2008-11-13 22:31:00,81.74,81.845,81.74,81.845,88800000.0
2008-11-13 22:32:00,81.85,81.95,81.84,81.92,106600000.0
2008-11-13 22:33:00,81.915,81.96,81.885,81.92,113700000.0
2008-11-13 22:34:00,81.925,81.935,81.84,81.855,101100000.0
2008-11-13 22:35:00,81.855,81.905,81.835,81.85,86000000.0
2008-11-13 22:36:00,81.85,81.96,81.85,81.955,92400000.0
2008-11-13 22:37:00,81.96,82.165,81.96,82.165,146200000.0
2008-11-13 22:38:00,82.17,82.17,81.98,82.025,125200000.0
2008-11-13 22:39:00,82.01,82.025,81.965,82.005,81200000.0
2008-11-13 22:40:00,82.025,82.115,82.01,82.09,108400000.0
2008-11-13 22:41:00,82.105,82.335,82.09,82.18,119200000.0
2008-11-13 22:42:00,82.17,82.25,82.165,82.205,123400000.0
2008-11-13 22:43:00,82.215,82.24,82.17,82.195,88800000.0
2008-11-13 22:44:00,82.19,82.235,82.14,82.23,94700000.0
2008-11-13 22:45:00,82.23,82.305,82.21,82.255,131900000.0
2008-11-13 22:46:00,82.265,82.515,82.265,82.51,108400000.0
2008-11-13 22:47:00,82.515,82.58,82.385,82.4,99400000.0
2008-11-13 22:48:00,82.385,82.445,82.315,82.445,121700000.0
2008-11-13 22:49:00,82.44,82.44,82.295,82.295,106200000.0
2008-11-13 22:50:00,82.3,82.345,82.28,82.335,156400000.0
2008-11-13 22:51:00,82.33,82.42,82.27,82.42,93600000.0
2008-11-13 22:52:00,82.415,82.56,82.415,82.54,95700000.0
2008-11-13 22:53:00,82.54,82.55,82.52,82.525,93000000.0
2008-11-13 22:54:00,82.525,82.54,82.51,82.535,55200000.0
2008-11-13 22:55:00,82.54,82.595,82.465,82.5,102700000.0
2008-11-13 22:56:00,82.505,82.89,82.505,82.73,142900000.0
2008-11-13 22:57:00,82.73,82.795,82.66,82.785,145140000.0
2008-11-13 22:58:00,82.805,82.815,82.645,82.655,125640000.0
2008-11-13 22:59:00,82.66,82.69,82.6,82.6,116900000.0
2008-11-13 23:00:00,82.6,82.64,82.485,82.52,306800000.0
2008-11-13 23:01:00,82.515,82.665,82.51,82.655,106100000.0
2008-11-13 23:02:00,82.665,82.735,82.665,82.73,61200000.0
2008-11-13 23:03:00,82.73,82.74,82.615,82.68,73000000.0
2008-11-13 23:04:00,82.68,82.68,82.345,82.39,127400000.0
2008-11-13 23:05:00,82.385,82.47,82.35,82.415,86600000.0
2008-11-13 23:06:00,82.445,82.445,82.4,82.435,56400000.0
2008-11-13 23:07:00,82.435,82.44,82.38,82.39,42600000.0
2008-11-13 23:08:00,82.39,82.41,82.25,82.325,77600000.0
2008-11-13 23:09:00,82.345,82.355,82.295,82.305,34100000.0
2008-11-13 23:10:00,82.305,82.32,82.29,82.3,44000000.0
2008-11-13 23:11:00,82.315,82.37,82.315,82.33,66800000.0
2008-11-13 23:12:00,82.335,82.345,82.315,82.335,26400000.0
2008-11-13 23:13:00,82.34,82.36,82.325,82.335,37600000.0
2008-11-13 23:14:00,82.335,82.375,82.31,82.315,38700000.0
2008-11-13 23:15:00,82.32,82.37,82.31,82.37,49600000.0
2008-11-13 23:16:00,82.36,82.41,82.36,82.37,32400000.0
2008-11-13 23:17:00,82.36,82.37,82.335,82.34,44600000.0
2008-11-13 23:18:00,82.35,82.35,82.255,82.35,58200000.0
2008-11-13 23:19:00,82.345,82.345,82.23,82.25,67200000.0
2008-11-13 23:20:00,82.26,82.295,82.25,82.255,56400000.0
2008-11-13 23:21:00,82.25,82.26,82.235,82.25,31200000.0
2008-11-13 23:22:00,82.245,82.275,82.245,82.275,31200000.0
2008-11-13 23:23:00,82.28,82.295,82.26,82.285,61400000.0
2008-11-13 23:24:00,82.285,82.34,82.25,82.26,50800000.0
2008-11-13 23:25:00,82.26,82.26,82.26,82.26,31200000.0
2008-11-13 23:26:00,82.26,82.32,82.255,82.32,45200000.0
2008-11-13 23:27:00,82.33,82.39,82.32,82.345,24200000.0
2008-11-13 23:28:00,82.35,82.375,82.35,82.35,34000000.0
2008-11-13 23:29:00,82.35,82.355,82.27,82.31,34600000.0
2008-11-13 23:30:00,82.31,82.31,82.17,82.17,60000000.0
2008-11-13 23:31:00,82.17,82.175,82.17,82.17,29000000.0
2008-11-13 23:32:00,82.17,82.175,82.17,82.175,6800000.0
2008-11-13 23:33:00,82.17,82.23,82.17,82.205,44200000.0
2008-11-13 23:34:00,82.225,82.24,82.195,82.215,42000000.0
2008-11-13 23:35:00,82.215,82.23,82.21,82.225,23400000.0
2008-11-13 23:36:00,82.225,82.225,82.22,82.225,20000000.0
2008-11-13 23:37:00,82.225,82.235,82.215,82.215,10200000.0
2008-11-13 23:38:00,82.21,82.25,82.2,82.25,56400000.0
2008-11-13 23:39:00,82.245,82.405,82.235,82.395,46400000.0
2008-11-13 23:40:00,82.395,82.405,82.365,82.365,19300000.0
2008-11-13 23:41:00,82.355,82.385,82.355,82.375,15000000.0
2008-11-13 23:42:00,82.355,82.37,82.33,82.33,13000000.0
2008-11-13 23:43:00,82.325,82.33,82.3,82.3,18800000.0
2008-11-13 23:44:00,82.29,82.29,82.24,82.25,63600000.0
2008-11-13 23:45:00,82.25,82.27,82.215,82.25,78800000.0
2008-11-13 23:46:00,82.25,82.25,82.175,82.235,124600000.0
2008-11-13 23:47:00,82.2,82.25,82.16,82.25,79200000.0
2008-11-13 23:48:00,82.25,82.25,82.25,82.25,18000000.0
2008-11-13 23:49:00,82.25,82.335,82.25,82.325,20400000.0
2008-11-13 23:50:00,82.29,82.325,82.265,82.275,53600000.0
2008-11-13 23:51:00,82.275,82.275,82.245,82.245,13000000.0
2008-11-13 23:52:00,82.24,82.245,82.24,82.245,2000000.0
2008-11-13 23:53:00,82.25,82.255,82.235,82.25,25000000.0
2008-11-13 23:54:00,82.25,82.345,82.245,82.295,49000000.0
2008-11-13 23:55:00,82.29,82.295,82.25,82.25,22600000.0
2008-11-13 23:56:00,82.255,82.335,82.25,82.315,58400000.0
2008-11-13 23:57:00,82.31,82.33,82.285,82.29,45000000.0
2008-11-13 23:58:00,82.295,82.3,82.285,82.3,21000000.0
2008-11-13 23:59:00,82.29,82.34,82.23,82.235,40400000.0
2008-11-14 00:00:00,82.246,82.283,82.202,82.202,86600000.0
2008-11-14 00:01:00,82.193,82.198,82.168,82.192,62400000.0
2008-11-14 00:02:00,82.216,82.252,82.197,82.23,120900000.0
2008-11-14 00:03:00,82.22,82.239,82.2,82.211,70000000.0
2008-11-14 00:04:00,82.214,82.242,82.201,82.218,40400000.0
2008-11-14 00:05:00,82.22,82.245,82.203,82.224,30000000.0
2008-11-14 00:06:00,82.204,82.411,82.197,82.306,41000000.0
2008-11-14 00:07:00,82.282,82.351,82.282,82.343,61200000.0
2008-11-14 00:08:00,82.41,82.465,82.365,82.375,42000000.0
2008-11-14 00:09:00,82.31,82.345,82.31,82.335,13000000.0
2008-11-14 00:10:00,82.33,82.345,82.315,82.335,12000000.0
2008-11-14 00:11:00,82.34,82.34,82.295,82.33,23000000.0
2008-11-14 00:12:00,82.345,82.36,82.33,82.33,20000000.0
2008-11-14 00:13:00,82.35,82.35,82.19,82.27,23400000.0
2008-11-14 00:14:00,82.305,82.34,82.18,82.33,25600000.0
2008-11-14 00:15:00,82.335,82.365,82.24,82.34,17600000.0
2008-11-14 00:16:00,82.36,82.385,82.29,82.29,13400000.0
2008-11-14 00:17:00,82.36,82.36,82.25,82.345,32200000.0
2008-11-14 00:18:00,82.34,82.39,82.255,82.36,33400000.0
2008-11-14 00:19:00,82.365,82.39,82.35,82.36,22000000.0
2008-11-14 00:20:00,82.36,82.385,82.295,82.345,28000000.0
2008-11-14 00:21:00,82.36,82.37,82.31,82.31,23500000.0
2008-11-14 00:22:00,82.315,82.365,82.295,82.31,43000000.0
2008-11-14 00:23:00,82.31,82.32,82.29,82.29,9000000.0
2008-11-14 00:24:00,82.295,82.31,82.205,82.22,115500000.0
2008-11-14 00:25:00,82.24,82.24,82.03,82.045,104200000.0
2008-11-14 00:26:00,82.04,82.14,81.99,82.105,77120000.0
2008-11-14 00:27:00,82.09,82.14,82.05,82.105,47520000.0
2008-11-14 00:28:00,82.105,82.175,82.075,82.135,30400000.0
2008-11-14 00:29:00,82.12,82.135,82.055,82.095,43500000.0
2008-11-14 00:30:00,82.055,82.11,82.045,82.09,41100000.0
2008-11-14 00:31:00,82.095,82.115,82.09,82.115,14000000.0
2008-11-14 00:32:00,82.11,82.13,82.1,82.11,22000000.0
2008-11-14 00:33:00,82.105,82.11,82.075,82.1,14400000.0
2008-11-14 00:34:00,82.07,82.2,82.07,82.175,53800000.0
2008-11-14 00:35:00,82.145,82.2,82.12,82.17,43600000.0
2008-11-14 00:36:00,82.195,82.28,82.195,82.275,90800000.0
2008-11-14 00:37:00,82.275,82.29,82.27,82.29,22000000.0
2008-11-14 00:38:00,82.29,82.29,82.285,82.285,3000000.0
2008-11-14 00:39:00,82.29,82.295,82.285,82.285,19000000.0
2008-11-14 00:40:00,82.29,82.31,82.285,82.29,19000000.0
2008-11-14 00:41:00,82.3,82.31,82.27,82.31,16000000.0
2008-11-14 00:42:00,82.305,82.305,82.26,82.3,16000000.0
2008-11-14 00:43:00,82.28,82.295,82.26,82.295,7200000.0
2008-11-14 00:44:00,82.29,82.29,82.225,82.25,36600000.0
2008-11-14 00:45:00,82.255,82.29,82.255,82.27,10000000.0
2008-11-14 00:46:00,82.265,82.3,82.265,82.3,4000000.0
2008-11-14 00:47:00,82.265,82.3,82.265,82.295,9300000.0
2008-11-14 00:48:00,82.255,82.275,82.245,82.265,19600000.0
2008-11-14 00:49:00,82.27,82.27,82.23,82.255,12000000.0
2008-11-14 00:50:00,82.24,82.275,82.24,82.26,8200000.0
2008-11-14 00:51:00,82.255,82.265,82.255,82.265,4000000.0
2008-11-14 00:52:00,82.23,82.265,82.23,82.265,5000000.0
2008-11-14 00:53:00,82.275,82.275,82.255,82.255,4000000.0
2008-11-14 00:54:00,82.255,82.255,82.18,82.18,25000000.0
2008-11-14 00:55:00,82.18,82.185,82.165,82.18,11000000.0
2008-11-14 00:56:00,82.185,82.215,82.16,82.21,39000000.0
2008-11-14 00:57:00,82.21,82.25,82.2,82.25,13000000.0
2008-11-14 00:58:00,82.25,82.25,82.245,82.25,3000000.0
2008-11-14 00:59:00,82.25,82.25,82.235,82.235,3000000.0
2008-11-14 01:00:00,82.235,82.25,82.23,82.24,12000000.0
2008-11-14 01:01:00,82.25,82.25,82.205,82.22,22300000.0
2008-11-14 01:02:00,82.215,82.23,82.17,82.225,31700000.0
2008-11-14 01:03:00,82.225,82.225,82.17,82.185,22000000.0
2008-11-14 01:04:00,82.185,82.19,82.17,82.18,32000000.0
2008-11-14 01:05:00,82.18,82.265,82.18,82.265,20600000.0
2008-11-14 01:06:00,82.225,82.265,82.225,82.235,22200000.0
2008-11-14 01:07:00,82.24,82.24,82.215,82.215,11000000.0
2008-11-14 01:08:00,82.215,82.215,82.205,82.21,9000000.0
2008-11-14 01:09:00,82.205,82.215,82.205,82.215,9000000.0
2008-11-14 01:10:00,82.2,82.215,82.2,82.21,21000000.0
2008-11-14 01:11:00,82.215,82.215,82.205,82.205,4400000.0
2008-11-14 01:12:00,82.215,82.26,82.195,82.195,50400000.0
2008-11-14 01:13:00,82.195,82.215,82.16,82.175,72500000.0
2008-11-14 01:14:00,82.2,82.2,82.175,82.175,19000000.0
2008-11-14 01:15:00,82.18,82.195,82.17,82.185,16000000.0
2008-11-14 01:16:00,82.195,82.245,82.185,82.22,50000000.0
2008-11-14 01:17:00,82.22,82.25,82.19,82.225,23200000.0
2008-11-14 01:18:00,82.225,82.23,82.205,82.215,12000000.0
2008-11-14 01:19:00,82.21,82.23,82.21,82.22,15200000.0
2008-11-14 01:20:00,82.225,82.28,82.215,82.25,41800000.0
2008-11-14 01:21:00,82.25,82.25,82.24,82.25,22000000.0
2008-11-14 01:22:00,82.27,82.315,82.27,82.285,38100000.0
2008-11-14 01:23:00,82.29,82.295,82.285,82.295,7800000.0
2008-11-14 01:24:00,82.29,82.31,82.29,82.295,17700000.0
2008-11-14 01:25:00,82.295,82.315,82.285,82.3,21600000.0
2008-11-14 01:26:00,82.305,82.42,82.305,82.415,97700000.0
2008-11-14 01:27:00,82.41,82.425,82.395,82.425,23400000.0
2008-11-14 01:28:00,82.425,82.485,82.425,82.455,47000000.0
2008-11-14 01:29:00,82.46,82.51,82.46,82.495,46900000.0
2008-11-14 01:30:00,82.5,82.53,82.48,82.5,37100000.0
2008-11-14 01:31:00,82.5,82.55,82.48,82.54,56000000.0
2008-11-14 01:32:00,82.535,82.59,82.535,82.565,60600000.0
2008-11-14 01:33:00,82.57,82.685,82.54,82.665,76600000.0
2008-11-14 01:34:00,82.67,82.73,82.665,82.705,66300000.0
2008-11-14 01:35:00,82.7,82.715,82.65,82.68,63900000.0
2008-11-14 01:36:00,82.68,82.685,82.665,82.665,30000000.0
2008-11-14 01:37:00,82.67,82.675,82.655,82.655,39800000.0
2008-11-14 01:38:00,82.67,82.67,82.655,82.655,18200000.0
2008-11-14 01:39:00,82.645,82.69,82.625,82.69,29300000.0
2008-11-14 01:40:00,82.685,82.69,82.65,82.65,25000000.0
2008-11-14 01:41:00,82.655,82.67,82.63,82.66,29000000.0
2008-11-14 01:42:00,82.665,82.665,82.635,82.635,22300000.0
2008-11-14 01:43:00,82.64,82.7,82.635,82.69,14000000.0
2008-11-14 01:44:00,82.685,82.685,82.675,82.68,9000000.0
2008-11-14 01:45:00,82.685,82.715,82.675,82.7,17400000.0
2008-11-14 01:46:00,82.695,82.745,82.69,82.725,33200000.0
2008-11-14 01:47:00,82.72,82.72,82.68,82.695,60300000.0
2008-11-14 01:48:00,82.69,82.705,82.665,82.685,59000000.0
2008-11-14 01:49:00,82.685,82.685,82.58,82.61,87900000.0
2008-11-14 01:50:00,82.605,82.695,82.58,82.61,76800000.0
2008-11-14 01:51:00,82.625,82.625,82.57,82.575,44600000.0
2008-11-14 01:52:00,82.56,82.575,82.495,82.505,68500000.0
2008-11-14 01:53:00,82.5,82.515,82.41,82.425,86200000.0
2008-11-14 01:54:00,82.435,82.44,82.415,82.42,32000000.0
2008-11-14 01:55:00,82.405,82.41,82.365,82.38,171300000.0
2008-11-14 01:56:00,82.38,82.385,82.355,82.365,171900000.0
2008-11-14 01:57:00,82.38,82.395,82.325,82.325,180300000.0
2008-11-14 01:58:00,82.33,82.335,82.2,82.22,216100000.0
2008-11-14 01:59:00,82.225,82.285,82.205,82.27,90700000.0
2008-11-14 02:00:00,82.28,82.32,82.21,82.235,278000000.0
2008-11-14 02:01:00,82.235,82.235,82.165,82.18,204400000.0
2008-11-14 02:02:00,82.18,82.205,82.135,82.155,146000000.0
2008-11-14 02:03:00,82.14,82.165,82.1,82.105,189100000.0
2008-11-14 02:04:00,82.11,82.11,81.905,81.94,406100000.0
2008-11-14 02:05:00,81.955,82.055,81.925,82.055,260900000.0
2008-11-14 02:06:00,82.05,82.105,82.05,82.105,124600000.0
2008-11-14 02:07:00,82.095,82.205,82.095,82.205,189000000.0
2008-11-14 02:08:00,82.205,82.245,82.09,82.11,309200004.0
2008-11-14 02:09:00,82.11,82.145,81.97,82.055,443300000.0
2008-11-14 02:10:00,82.06,82.105,82.03,82.08,404900000.0
2008-11-14 02:11:00,82.095,82.185,82.095,82.145,317200000.0
2008-11-14 02:12:00,82.145,82.18,82.13,82.16,130700000.0
2008-11-14 02:13:00,82.165,82.185,82.085,82.12,156500000.0
2008-11-14 02:14:00,82.12,82.12,81.99,82.095,178000000.0
2008-11-14 02:15:00,82.085,82.11,82.045,82.045,168500000.0
2008-11-14 02:16:00,82.045,82.115,82.04,82.1,211100000.0
2008-11-14 02:17:00,82.1,82.11,82.04,82.085,204700000.0
2008-11-14 02:18:00,82.085,82.1,82.05,82.05,211900000.0
2008-11-14 02:19:00,82.05,82.065,81.97,81.97,192800000.0
2008-11-14 02:20:00,81.97,82.01,81.97,82.005,138800000.0
2008-11-14 02:21:00,82.0,82.03,81.96,81.98,280400000.0
2008-11-14 02:22:00,81.985,82.01,81.975,81.975,223800000.0
2008-11-14 02:23:00,81.975,82.01,81.975,81.995,147600000.0
2008-11-14 02:24:00,82.0,82.005,81.965,82.0,100800000.0
2008-11-14 02:25:00,82.01,82.095,82.0,82.095,158900000.0
2008-11-14 02:26:00,82.095,82.095,82.01,82.025,179800000.0
2008-11-14 02:27:00,82.025,82.025,81.985,82.0,109200000.0
2008-11-14 02:28:00,82.0,82.005,81.96,81.965,137100000.0
2008-11-14 02:29:00,81.97,81.97,81.925,81.925,78300000.0
2008-11-14 02:30:00,81.92,81.94,81.91,81.925,199300000.0
2008-11-14 02:31:00,81.92,81.93,81.895,81.895,224300000.0
2008-11-14 02:32:00,81.905,81.92,81.875,81.895,239100000.0
2008-11-14 02:33:00,81.9,81.955,81.895,81.915,182900000.0
2008-11-14 02:34:00,81.92,81.955,81.92,81.94,126400000.0
2008-11-14 02:35:00,81.94,81.95,81.94,81.94,38100000.0
2008-11-14 02:36:00,81.94,81.955,81.93,81.935,71200000.0
2008-11-14 02:37:00,81.945,81.945,81.865,81.885,173400000.0
2008-11-14 02:38:00,81.885,81.935,81.875,81.935,69600000.0
2008-11-14 02:39:00,81.935,81.945,81.92,81.93,152900000.0
2008-11-14 02:40:00,81.925,81.935,81.92,81.93,26100000.0
2008-11-14 02:41:00,81.93,81.94,81.87,81.9,178700000.0
2008-11-14 02:42:00,81.895,81.915,81.895,81.905,221700000.0
2008-11-14 02:43:00,81.9,81.91,81.84,81.86,181600000.0
2008-11-14 02:44:00,81.855,81.955,81.85,81.865,116700000.0
2008-11-14 02:45:00,81.865,81.89,81.845,81.87,195600000.0
2008-11-14 02:46:00,81.87,81.88,81.76,81.765,228300000.0
2008-11-14 02:47:00,81.76,81.825,81.75,81.82,216800000.0
2008-11-14 02:48:00,81.815,81.885,81.815,81.88,227300000.0
2008-11-14 02:49:00,81.88,81.88,81.645,81.65,457100002.0
2008-11-14 02:50:00,81.65,81.77,81.65,81.77,1081600005.0
2008-11-14 02:51:00,81.775,81.8,81.74,81.77,325400000.0
2008-11-14 02:52:00,81.765,81.81,81.7,81.81,427000000.0
2008-11-14 02:53:00,81.805,81.84,81.76,81.8,309600000.0
2008-11-14 02:54:00,81.81,81.81,81.725,81.785,179100000.0
2008-11-14 02:55:00,81.79,81.835,81.775,81.785,192400000.0
2008-11-14 02:56:00,81.78,81.81,81.77,81.8,80400000.0
2008-11-14 02:57:00,81.8,81.815,81.78,81.805,78000000.0
2008-11-14 02:58:00,81.8,81.805,81.69,81.69,186400000.0
2008-11-14 02:59:00,81.69,81.74,81.68,81.71,147900000.0
2008-11-14 03:00:00,81.705,81.755,81.7,81.735,128200000.0
2008-11-14 03:01:00,81.73,81.735,81.63,81.65,179500000.0
2008-11-14 03:02:00,81.65,81.74,81.645,81.71,254100000.0
2008-11-14 03:03:00,81.71,81.71,81.65,81.665,110900000.0
2008-11-14 03:04:00,81.665,81.675,81.595,81.6,94300000.0
2008-11-14 03:05:00,81.6,81.64,81.57,81.635,132900000.0
2008-11-14 03:06:00,81.63,81.675,81.63,81.675,217100000.0
2008-11-14 03:07:00,81.675,81.69,81.64,81.67,266900000.0
2008-11-14 03:08:00,81.67,81.78,81.67,81.765,199500000.0
2008-11-14 03:09:00,81.775,81.775,81.685,81.695,393300000.0
2008-11-14 03:10:00,81.695,81.76,81.685,81.73,307600000.0
2008-11-14 03:11:00,81.73,81.765,81.72,81.74,354300000.0
2008-11-14 03:12:00,81.745,81.745,81.715,81.735,143600000.0
2008-11-14 03:13:00,81.735,81.84,81.735,81.82,330100000.0
2008-11-14 03:14:00,81.825,81.875,81.8,81.85,260200000.0
2008-11-14 03:15:00,81.85,81.85,81.75,81.79,175800000.0
2008-11-14 03:16:00,81.785,81.89,81.785,81.815,240200000.0
2008-11-14 03:17:00,81.81,81.82,81.81,81.81,372100000.0
2008-11-14 03:18:00,81.81,81.81,81.735,81.78,142300000.0
2008-11-14 03:19:00,81.78,81.84,81.78,81.79,276100000.0
2008-11-14 03:20:00,81.79,81.835,81.79,81.83,132800000.0
2008-11-14 03:21:00,81.84,81.885,81.83,81.84,301100000.0
2008-11-14 03:22:00,81.85,81.86,81.835,81.85,172200000.0
2008-11-14 03:23:00,81.85,81.875,81.84,81.865,298800000.0
2008-11-14 03:24:00,81.87,81.885,81.84,81.865,196200000.0
2008-11-14 03:25:00,81.86,81.875,81.845,81.875,164700000.0
2008-11-14 03:26:00,81.875,81.92,81.865,81.895,204700000.0
2008-11-14 03:27:00,81.905,81.91,81.895,81.9,47200000.0
2008-11-14 03:28:00,81.905,81.95,81.9,81.95,88400000.0
2008-11-14 03:29:00,81.95,81.995,81.94,81.975,112000000.0
2008-11-14 03:30:00,81.975,82.025,81.965,82.02,130800000.0
2008-11-14 03:31:00,82.025,82.055,81.895,81.945,278500000.0
2008-11-14 03:32:00,81.94,81.955,81.93,81.94,174200000.0
2008-11-14 03:33:00,81.955,81.955,81.885,81.905,177300000.0
2008-11-14 03:34:00,81.905,81.92,81.875,81.92,147400000.0
2008-11-14 03:35:00,81.925,81.935,81.905,81.925,188700000.0
2008-11-14 03:36:00,81.92,81.92,81.865,81.88,163200000.0
2008-11-14 03:37:00,81.88,81.915,81.88,81.88,48900000.0
2008-11-14 03:38:00,81.88,81.895,81.855,81.885,144300000.0
2008-11-14 03:39:00,81.89,81.89,81.83,81.83,175900000.0
2008-11-14 03:40:00,81.83,81.83,81.75,81.75,129900000.0
2008-11-14 03:41:00,81.75,81.77,81.75,81.75,94800000.0
2008-11-14 03:42:00,81.75,81.79,81.75,81.755,85200000.0
2008-11-14 03:43:00,81.75,81.775,81.75,81.77,63300000.0
2008-11-14 03:44:00,81.77,81.8,81.76,81.765,93800000.0
2008-11-14 03:45:00,81.76,81.78,81.745,81.78,61400000.0
2008-11-14 03:46:00,81.765,81.765,81.715,81.725,86400000.0
2008-11-14 03:47:00,81.72,81.75,81.71,81.74,168800000.0
2008-11-14 03:48:00,81.735,81.8,81.73,81.8,106900000.0
2008-11-14 03:49:00,81.79,81.8,81.735,81.735,33600000.0
2008-11-14 03:50:00,81.735,81.765,81.735,81.765,39500000.0
2008-11-14 03:51:00,81.765,81.78,81.73,81.76,45900000.0
2008-11-14 03:52:00,81.76,81.76,81.73,81.73,32800000.0
2008-11-14 03:53:00,81.74,81.75,81.73,81.735,29800000.0
2008-11-14 03:54:00,81.73,81.75,81.73,81.735,52700000.0
2008-11-14 03:55:00,81.73,81.865,81.73,81.81,88500000.0
2008-11-14 03:56:00,81.81,81.815,81.79,81.79,39400000.0
2008-11-14 03:57:00,81.78,81.79,81.68,81.68,85200000.0
2008-11-14 03:58:00,81.68,81.68,81.63,81.665,54700000.0
2008-11-14 03:59:00,81.68,81.695,81.64,81.645,77300000.0
2008-11-14 04:00:00,81.635,81.675,81.635,81.65,80700000.0
2008-11-14 04:01:00,81.65,81.68,81.64,81.67,40000000.0
2008-11-14 04:02:00,81.67,81.69,81.665,81.69,33800000.0
2008-11-14 04:03:00,81.685,81.715,81.68,81.7,54900000.0
2008-11-14 04:04:00,81.695,81.695,81.67,81.68,37600000.0
2008-11-14 04:05:00,81.68,81.685,81.665,81.675,29400000.0
2008-11-14 04:06:00,81.675,81.705,81.67,81.695,44100000.0
2008-11-14 04:07:00,81.7,81.7,81.69,81.695,5400000.0
2008-11-14 04:08:00,81.69,81.69,81.64,81.655,54300000.0
2008-11-14 04:09:00,81.655,81.66,81.65,81.655,23200000.0
2008-11-14 04:10:00,81.645,81.665,81.645,81.66,17300000.0
2008-11-14 04:11:00,81.665,81.76,81.66,81.735,98700000.0
2008-11-14 04:12:00,81.72,81.745,81.67,81.675,64200000.0
2008-11-14 04:13:00,81.68,81.7,81.675,81.69,42600000.0
2008-11-14 04:14:00,81.685,81.715,81.595,81.69,125600000.0
2008-11-14 04:15:00,81.685,81.69,81.6,81.665,93000000.0
2008-11-14 04:16:00,81.67,81.67,81.585,81.6,51300000.0
2008-11-14 04:17:00,81.6,81.675,81.6,81.655,39000000.0
2008-11-14 04:18:00,81.665,81.68,81.64,81.64,23000000.0
2008-11-14 04:19:00,81.64,81.67,81.615,81.64,112900000.0
2008-11-14 04:20:00,81.645,81.655,81.635,81.635,20300000.0
2008-11-14 04:21:00,81.64,81.665,81.62,81.645,59100000.0
2008-11-14 04:22:00,81.65,81.71,81.645,81.665,62200000.0
2008-11-14 04:23:00,81.67,81.695,81.665,81.685,18000000.0
2008-11-14 04:24:00,81.69,81.715,81.69,81.705,16000000.0
2008-11-14 04:25:00,81.705,81.705,81.635,81.655,37300000.0
2008-11-14 04:26:00,81.65,81.66,81.64,81.655,29300000.0
2008-11-14 04:27:00,81.66,81.685,81.64,81.645,34300000.0
2008-11-14 04:28:00,81.645,81.65,81.615,81.645,47800000.0
2008-11-14 04:29:00,81.635,81.635,81.61,81.61,20700000.0
2008-11-14 04:30:00,81.625,81.66,81.62,81.65,38400000.0
2008-11-14 04:31:00,81.645,81.645,81.62,81.64,24800000.0
2008-11-14 04:32:00,81.645,81.69,81.63,81.635,72900000.0
2008-11-14 04:33:00,81.64,81.665,81.615,81.645,60100000.0
2008-11-14 04:34:00,81.65,81.68,81.645,81.65,48500000.0
2008-11-14 04:35:00,81.66,81.66,81.625,81.625,53800000.0
2008-11-14 04:36:00,81.645,81.645,81.61,81.625,54400000.0
2008-11-14 04:37:00,81.625,81.655,81.625,81.655,39400000.0
2008-11-14 04:38:00,81.64,81.68,81.64,81.675,31000000.0
2008-11-14 04:39:00,81.675,81.705,81.675,81.695,66800000.0
2008-11-14 04:40:00,81.695,81.705,81.69,81.69,46200000.0
2008-11-14 04:41:00,81.695,81.7,81.635,81.635,89800000.0
2008-11-14 04:42:00,81.635,81.685,81.635,81.675,47200000.0
2008-11-14 04:43:00,81.68,81.69,81.645,81.655,54500000.0
2008-11-14 04:44:00,81.65,81.705,81.62,81.69,114700000.0
2008-11-14 04:45:00,81.685,81.73,81.685,81.705,35300000.0
2008-11-14 04:46:00,81.7,81.72,81.7,81.72,39800000.0
2008-11-14 04:47:00,81.72,81.735,81.7,81.715,22000000.0
2008-11-14 04:48:00,81.71,81.725,81.665,81.68,69800000.0
2008-11-14 04:49:00,81.675,81.7,81.65,81.68,70900000.0
2008-11-14 04:50:00,81.675,81.675,81.655,81.655,22000000.0
2008-11-14 04:51:00,81.655,81.7,81.645,81.685,49300000.0
2008-11-14 04:52:00,81.69,81.72,81.67,81.67,73100000.0
2008-11-14 04:53:00,81.68,81.68,81.66,81.66,21300000.0
2008-11-14 04:54:00,81.655,81.67,81.605,81.66,79500000.0
2008-11-14 04:55:00,81.655,81.68,81.63,81.68,74900000.0
2008-11-14 04:56:00,81.675,81.705,81.67,81.705,45300000.0
2008-11-14 04:57:00,81.7,81.78,81.695,81.78,51100000.0
2008-11-14 04:58:00,81.785,81.815,81.77,81.775,68200000.0
2008-11-14 04:59:00,81.775,81.775,81.75,81.775,79800000.0
2008-11-14 05:00:00,81.775,81.795,81.77,81.79,36300000.0
2008-11-14 05:01:00,81.79,81.83,81.74,81.75,72700000.0
2008-11-14 05:02:00,81.75,81.77,81.73,81.73,105700000.0
2008-11-14 05:03:00,81.74,81.76,81.715,81.72,70100000.0
2008-11-14 05:04:00,81.715,81.73,81.71,81.715,31600000.0
2008-11-14 05:05:00,81.71,81.76,81.7,81.76,40000000.0
2008-11-14 05:06:00,81.755,81.815,81.745,81.805,55300000.0
2008-11-14 05:07:00,81.8,81.805,81.75,81.78,56200000.0
2008-11-14 05:08:00,81.785,81.81,81.755,81.805,82000000.0
2008-11-14 05:09:00,81.805,81.835,81.795,81.82,57300000.0
2008-11-14 05:10:00,81.825,81.84,81.81,81.815,99200000.0
2008-11-14 05:11:00,81.81,81.815,81.805,81.81,27200000.0
2008-11-14 05:12:00,81.805,81.805,81.795,81.8,10000000.0
2008-11-14 05:13:00,81.795,81.8,81.79,81.8,11000000.0
2008-11-14 05:14:00,81.8,81.81,81.8,81.81,24000000.0
2008-11-14 05:15:00,81.81,81.815,81.81,81.815,4000000.0
2008-11-14 05:16:00,81.805,81.825,81.8,81.805,42200000.0
2008-11-14 05:17:00,81.805,81.83,81.805,81.825,42600000.0
2008-11-14 05:18:00,81.825,81.83,81.77,81.79,57700000.0
2008-11-14 05:19:00,81.79,81.79,81.765,81.765,53700000.0
2008-11-14 05:20:00,81.775,81.78,81.765,81.775,13000000.0
2008-11-14 05:21:00,81.775,81.775,81.75,81.755,21000000.0
2008-11-14 05:22:00,81.75,81.76,81.72,81.72,43900000.0
2008-11-14 05:23:00,81.715,81.745,81.715,81.74,31300000.0
2008-11-14 05:24:00,81.74,81.75,81.73,81.75,23600000.0
2008-11-14 05:25:00,81.75,81.765,81.75,81.765,6000000.0
2008-11-14 05:26:00,81.76,81.76,81.73,81.745,30000000.0
2008-11-14 05:27:00,81.75,81.76,81.74,81.76,13000000.0
2008-11-14 05:28:00,81.755,81.76,81.73,81.73,19000000.0
2008-11-14 05:29:00,81.725,81.73,81.72,81.73,20300000.0
2008-11-14 05:30:00,81.725,81.74,81.725,81.735,65200000.0
2008-11-14 05:31:00,81.74,81.745,81.73,81.74,10000000.0
2008-11-14 05:32:00,81.74,81.85,81.74,81.795,140200000.0
2008-11-14 05:33:00,81.79,81.79,81.73,81.75,106100000.0
2008-11-14 05:34:00,81.75,81.755,81.73,81.73,44200000.0
2008-11-14 05:35:00,81.735,81.765,81.73,81.75,25000000.0
2008-11-14 05:36:00,81.75,81.76,81.71,81.735,80200000.0
2008-11-14 05:37:00,81.74,81.76,81.735,81.76,20400000.0
2008-11-14 05:38:00,81.75,81.775,81.75,81.765,36800000.0
2008-11-14 05:39:00,81.765,81.83,81.765,81.82,57300000.0
2008-11-14 05:40:00,81.82,81.84,81.79,81.83,72700000.0
2008-11-14 05:41:00,81.825,81.91,81.825,81.91,55600000.0
2008-11-14 05:42:00,81.905,81.935,81.895,81.925,36600000.0
2008-11-14 05:43:00,81.92,81.92,81.885,81.89,59600000.0
2008-11-14 05:44:00,81.89,81.905,81.89,81.895,25500000.0
2008-11-14 05:45:00,81.895,81.925,81.85,81.865,91000000.0
2008-11-14 05:46:00,81.87,81.87,81.83,81.86,74700000.0
2008-11-14 05:47:00,81.855,81.86,81.835,81.845,20500000.0
2008-11-14 05:48:00,81.845,81.86,81.845,81.845,22600000.0
2008-11-14 05:49:00,81.855,81.86,81.835,81.84,26000000.0
2008-11-14 05:50:00,81.84,81.86,81.84,81.86,11000000.0
2008-11-14 05:51:00,81.855,81.885,81.855,81.87,57600000.0
2008-11-14 05:52:00,81.875,81.905,81.87,81.9,35000000.0
2008-11-14 05:53:00,81.9,81.92,81.9,81.92,19300000.0
2008-11-14 05:54:00,81.92,81.925,81.91,81.925,22300000.0
2008-11-14 05:55:00,81.925,81.935,81.92,81.93,18000000.0
2008-11-14 05:56:00,81.93,81.965,81.925,81.94,48000000.0
2008-11-14 05:57:00,81.94,81.94,81.915,81.925,21600000.0
2008-11-14 05:58:00,81.93,81.95,81.93,81.945,33200000.0
2008-11-14 05:59:00,81.94,81.95,81.94,81.95,17000000.0
2008-11-14 06:00:00,81.945,81.985,81.945,81.985,47300000.0
2008-11-14 06:01:00,81.985,81.985,81.925,81.96,78000000.0
2008-11-14 06:02:00,81.965,81.97,81.965,81.965,4400000.0
2008-11-14 06:03:00,81.96,81.97,81.925,81.935,33600000.0
2008-11-14 06:04:00,81.935,81.96,81.935,81.955,33300000.0
2008-11-14 06:05:00,81.955,81.96,81.845,81.885,68000000.0
2008-11-14 06:06:00,81.885,81.91,81.875,81.905,56700000.0
2008-11-14 06:07:00,81.905,81.915,81.885,81.9,31800000.0
2008-11-14 06:08:00,81.905,81.905,81.88,81.89,27200000.0
2008-11-14 06:09:00,81.895,81.9,81.87,81.87,39600000.0
2008-11-14 06:10:00,81.875,81.89,81.86,81.87,59800000.0
2008-11-14 06:11:00,81.87,81.87,81.865,81.87,16800000.0
2008-11-14 06:12:00,81.87,81.89,81.835,81.89,24600000.0
2008-11-14 06:13:00,81.89,81.9,81.875,81.885,23900000.0
2008-11-14 06:14:00,81.875,81.885,81.84,81.855,50800000.0
2008-11-14 06:15:00,81.855,81.855,81.795,81.8,51300000.0
2008-11-14 06:16:00,81.81,81.815,81.8,81.805,17500000.0
2008-11-14 06:17:00,81.805,81.82,81.795,81.805,17000000.0
2008-11-14 06:18:00,81.81,81.815,81.785,81.785,30000000.0
2008-11-14 06:19:00,81.79,81.795,81.76,81.76,26000000.0
2008-11-14 06:20:00,81.765,81.775,81.725,81.735,91100000.0
2008-11-14 06:21:00,81.74,81.775,81.735,81.77,33000000.0
2008-11-14 06:22:00,81.765,81.765,81.6,81.64,128900001.0
2008-11-14 06:23:00,81.635,81.66,81.625,81.63,92500000.0
2008-11-14 06:24:00,81.625,81.67,81.615,81.66,69300000.0
2008-11-14 06:25:00,81.66,81.685,81.655,81.655,37000000.0
2008-11-14 06:26:00,81.66,81.675,81.615,81.675,84400000.0
2008-11-14 06:27:00,81.675,81.685,81.675,81.685,15000000.0
2008-11-14 06:28:00,81.69,81.715,81.685,81.685,31300000.0
2008-11-14 06:29:00,81.685,81.705,81.635,81.65,54900000.0
2008-11-14 06:30:00,81.65,81.685,81.645,81.68,74200000.0
2008-11-14 06:31:00,81.68,81.69,81.64,81.64,60600000.0
2008-11-14 06:32:00,81.645,81.66,81.635,81.635,32200000.0
2008-11-14 06:33:00,81.635,81.695,81.62,81.695,107400000.0
2008-11-14 06:34:00,81.7,81.705,81.695,81.7,8000000.0
2008-11-14 06:35:00,81.705,81.705,81.655,81.665,29000000.0
2008-11-14 06:36:00,81.67,81.675,81.655,81.655,22300000.0
2008-11-14 06:37:00,81.65,81.65,81.635,81.64,17000000.0
2008-11-14 06:38:00,81.64,81.64,81.6,81.605,31000000.0
2008-11-14 06:39:00,81.6,81.615,81.565,81.585,118400000.0
2008-11-14 06:40:00,81.585,81.61,81.555,81.565,118300000.0
2008-11-14 06:41:00,81.565,81.615,81.565,81.61,86400000.0
2008-11-14 06:42:00,81.61,81.635,81.575,81.575,63300000.0
2008-11-14 06:43:00,81.57,81.595,81.525,81.54,82400000.0
2008-11-14 06:44:00,81.545,81.56,81.535,81.54,32300000.0
2008-11-14 06:45:00,81.545,81.545,81.54,81.54,20000000.0
2008-11-14 06:46:00,81.54,81.545,81.53,81.535,21300000.0
2008-11-14 06:47:00,81.53,81.545,81.515,81.545,28000000.0
2008-11-14 06:48:00,81.55,81.55,81.49,81.49,52300000.0
2008-11-14 06:49:00,81.485,81.5,81.44,81.48,74000000.0
2008-11-14 06:50:00,81.48,81.575,81.48,81.545,63500000.0
2008-11-14 06:51:00,81.54,81.575,81.535,81.575,45000000.0
2008-11-14 06:52:00,81.57,81.61,81.54,81.54,87800000.0
2008-11-14 06:53:00,81.545,81.595,81.54,81.59,94900000.0
2008-11-14 06:54:00,81.595,81.595,81.575,81.575,51300000.0
2008-11-14 06:55:00,81.575,81.59,81.575,81.59,20200000.0
2008-11-14 06:56:00,81.585,81.585,81.565,81.575,19000000.0
2008-11-14 06:57:00,81.57,81.58,81.57,81.575,15400000.0
2008-11-14 06:58:00,81.575,81.615,81.575,81.595,38100000.0
2008-11-14 06:59:00,81.59,81.605,81.585,81.595,29200000.0
2008-11-14 07:00:00,81.595,81.635,81.595,81.625,27000000.0
2008-11-14 07:01:00,81.625,81.645,81.625,81.645,54200000.0
2008-11-14 07:02:00,81.65,81.71,81.64,81.69,70000000.0
2008-11-14 07:03:00,81.695,81.72,81.665,81.715,70400000.0
2008-11-14 07:04:00,81.715,81.735,81.715,81.725,22000000.0
2008-11-14 07:05:00,81.715,81.72,81.675,81.68,50900000.0
2008-11-14 07:06:00,81.675,81.68,81.65,81.665,52600000.0
2008-11-14 07:07:00,81.67,81.7,81.67,81.69,36200000.0
2008-11-14 07:08:00,81.695,81.7,81.675,81.675,24000000.0
2008-11-14 07:09:00,81.685,81.69,81.675,81.675,18300000.0
2008-11-14 07:10:00,81.675,81.675,81.665,81.665,6000000.0
2008-11-14 07:11:00,81.665,81.67,81.66,81.66,22000000.0
2008-11-14 07:12:00,81.655,81.67,81.625,81.635,55900000.0
2008-11-14 07:13:00,81.64,81.64,81.595,81.605,43600000.0
2008-11-14 07:14:00,81.61,81.69,81.61,81.69,40300000.0
2008-11-14 07:15:00,81.69,81.69,81.67,81.675,14000000.0
2008-11-14 07:16:00,81.675,81.69,81.675,81.68,14300000.0
2008-11-14 07:17:00,81.675,81.675,81.615,81.635,38600000.0
2008-11-14 07:18:00,81.63,81.635,81.625,81.635,12000000.0
2008-11-14 07:19:00,81.64,81.655,81.64,81.65,11300000.0
2008-11-14 07:20:00,81.645,81.665,81.63,81.63,64400000.0
2008-11-14 07:21:00,81.635,81.645,81.595,81.625,96000000.0
2008-11-14 07:22:00,81.62,81.64,81.605,81.625,71500000.0
2008-11-14 07:23:00,81.63,81.64,81.625,81.64,19000000.0
2008-11-14 07:24:00,81.64,81.68,81.64,81.655,54800000.0
2008-11-14 07:25:00,81.655,81.675,81.65,81.65,31000000.0
2008-11-14 07:26:00,81.65,81.7,81.65,81.68,96100000.0
2008-11-14 07:27:00,81.685,81.69,81.655,81.675,20000000.0
2008-11-14 07:28:00,81.675,81.68,81.64,81.64,30600000.0
2008-11-14 07:29:00,81.64,81.66,81.64,81.65,32800000.0
2008-11-14 07:30:00,81.665,81.665,81.635,81.635,36900000.0
2008-11-14 07:31:00,81.64,81.655,81.63,81.64,23000000.0
2008-11-14 07:32:00,81.635,81.65,81.61,81.615,25700000.0
2008-11-14 07:33:00,81.62,81.65,81.62,81.65,8200000.0
2008-11-14 07:34:00,81.65,81.66,81.65,81.66,8000000.0
2008-11-14 07:35:00,81.66,81.66,81.635,81.64,26200000.0
2008-11-14 07:36:00,81.645,81.645,81.64,81.64,8000000.0
2008-11-14 07:37:00,81.64,81.64,81.64,81.64,7000000.0
2008-11-14 07:38:00,81.64,81.64,81.64,81.64,4000000.0
2008-11-14 07:39:00,81.63,81.645,81.63,81.645,11300000.0
2008-11-14 07:40:00,81.64,81.64,81.575,81.62,35900000.0
2008-11-14 07:41:00,81.625,81.65,81.62,81.63,27300000.0
2008-11-14 07:42:00,81.63,81.63,81.62,81.625,19000000.0
2008-11-14 07:43:00,81.62,81.62,81.57,81.585,59200000.0
2008-11-14 07:44:00,81.585,81.59,81.575,81.58,49200000.0
2008-11-14 07:45:00,81.58,81.58,81.565,81.575,24600000.0
2008-11-14 07:46:00,81.575,81.59,81.575,81.58,23400000.0
2008-11-14 07:47:00,81.58,81.595,81.57,81.57,24800000.0
2008-11-14 07:48:00,81.575,81.585,81.575,81.585,4000000.0
2008-11-14 07:49:00,81.58,81.59,81.535,81.54,58300000.0
2008-11-14 07:50:00,81.54,81.58,81.535,81.565,18300000.0
2008-11-14 07:51:00,81.56,81.585,81.555,81.565,37600000.0
2008-11-14 07:52:00,81.57,81.6,81.57,81.59,25000000.0
2008-11-14 07:53:00,81.59,81.595,81.545,81.58,81400000.0
2008-11-14 07:54:00,81.585,81.59,81.565,81.58,26600000.0
2008-11-14 07:55:00,81.575,81.58,81.575,81.575,9000000.0
2008-11-14 07:56:00,81.575,81.605,81.575,81.605,22000000.0
2008-11-14 07:57:00,81.605,81.62,81.595,81.615,27300000.0
2008-11-14 07:58:00,81.615,81.62,81.595,81.61,10000000.0
2008-11-14 07:59:00,81.605,81.625,81.595,81.62,17000000.0
2008-11-14 08:00:00,81.62,81.685,81.62,81.64,76800000.0
2008-11-14 08:01:00,81.645,81.705,81.645,81.705,55000000.0
2008-11-14 08:02:00,81.7,81.735,81.7,81.735,35600000.0
2008-11-14 08:03:00,81.735,81.74,81.73,81.735,18000000.0
2008-11-14 08:04:00,81.73,81.735,81.725,81.735,14300000.0
2008-11-14 08:05:00,81.735,81.75,81.73,81.74,29900000.0
2008-11-14 08:06:00,81.745,81.75,81.715,81.715,15300000.0
2008-11-14 08:07:00,81.705,81.74,81.7,81.73,13000000.0
2008-11-14 08:08:00,81.73,81.73,81.7,81.71,34600000.0
2008-11-14 08:09:00,81.705,81.705,81.685,81.695,18000000.0
2008-11-14 08:10:00,81.69,81.705,81.69,81.695,15000000.0
2008-11-14 08:11:00,81.685,81.69,81.61,81.61,54100000.0
2008-11-14 08:12:00,81.61,81.61,81.58,81.58,17600000.0
2008-11-14 08:13:00,81.58,81.59,81.535,81.55,53200000.0
2008-11-14 08:14:00,81.56,81.565,81.545,81.555,29600000.0
2008-11-14 08:15:00,81.555,81.59,81.525,81.53,71400000.0
2008-11-14 08:16:00,81.54,81.54,81.515,81.525,53900000.0
2008-11-14 08:17:00,81.52,81.555,81.51,81.55,34600000.0
2008-11-14 08:18:00,81.555,81.585,81.535,81.55,58700000.0
2008-11-14 08:19:00,81.555,81.565,81.55,81.555,33200000.0
2008-11-14 08:20:00,81.565,81.69,81.56,81.655,73400000.0
2008-11-14 08:21:00,81.655,81.66,81.64,81.64,26300000.0
2008-11-14 08:22:00,81.64,81.64,81.53,81.585,48500000.0
2008-11-14 08:23:00,81.59,81.605,81.57,81.595,25500000.0
2008-11-14 08:24:00,81.59,81.605,81.575,81.595,18200000.0
2008-11-14 08:25:00,81.59,81.6,81.55,81.55,37900000.0
2008-11-14 08:26:00,81.545,81.555,81.54,81.54,20800000.0
2008-11-14 08:27:00,81.545,81.55,81.535,81.545,28900000.0
2008-11-14 08:28:00,81.545,81.59,81.545,81.59,24000000.0
2008-11-14 08:29:00,81.595,81.635,81.595,81.625,30300000.0
2008-11-14 08:30:00,81.63,81.7,81.63,81.695,104900000.0
2008-11-14 08:31:00,81.69,81.7,81.645,81.695,58300000.0
2008-11-14 08:32:00,81.69,81.7,81.685,81.7,18000000.0
2008-11-14 08:33:00,81.685,81.78,81.685,81.78,63300000.0
2008-11-14 08:34:00,81.79,81.82,81.785,81.815,31000000.0
2008-11-14 08:35:00,81.81,81.825,81.785,81.805,29300000.0
2008-11-14 08:36:00,81.8,81.805,81.68,81.705,135100000.0
2008-11-14 08:37:00,81.71,81.74,81.705,81.735,18000000.0
2008-11-14 08:38:00,81.735,81.76,81.71,81.74,25300000.0
2008-11-14 08:39:00,81.735,81.785,81.73,81.77,36000000.0
2008-11-14 08:40:00,81.775,81.775,81.75,81.75,16200000.0
2008-11-14 08:41:00,81.755,81.77,81.745,81.765,21300000.0
2008-11-14 08:42:00,81.765,81.765,81.635,81.635,96700000.0
2008-11-14 08:43:00,81.625,81.65,81.605,81.65,49800000.0
2008-11-14 08:44:00,81.655,81.715,81.635,81.635,65100000.0
2008-11-14 08:45:00,81.63,81.64,81.61,81.61,24000000.0
2008-11-14 08:46:00,81.615,81.665,81.61,81.65,70600000.0
2008-11-14 08:47:00,81.65,81.655,81.64,81.645,18000000.0
2008-11-14 08:48:00,81.64,81.645,81.62,81.63,23000000.0
2008-11-14 08:49:00,81.63,81.64,81.62,81.635,29300000.0
2008-11-14 08:50:00,81.635,81.64,81.605,81.63,54900000.0
2008-11-14 08:51:00,81.635,81.66,81.625,81.64,44900000.0
2008-11-14 08:52:00,81.62,81.645,81.605,81.62,41900000.0
2008-11-14 08:53:00,81.62,81.675,81.62,81.65,49100000.0
2008-11-14 08:54:00,81.655,81.655,81.6,81.605,46500000.0
2008-11-14 08:55:00,81.61,81.65,81.61,81.645,19000000.0
2008-11-14 08:56:00,81.65,81.655,81.625,81.645,29300000.0
2008-11-14 08:57:00,81.635,81.635,81.585,81.62,58600000.0
2008-11-14 08:58:00,81.625,81.65,81.625,81.65,46500000.0
2008-11-14 08:59:00,81.65,81.665,81.635,81.665,22000000.0
2008-11-14 09:00:00,81.665,81.69,81.62,81.625,64900000.0
2008-11-14 09:01:00,81.62,81.695,81.61,81.685,74400000.0
2008-11-14 09:02:00,81.675,81.715,81.67,81.705,45400000.0
2008-11-14 09:03:00,81.7,81.73,81.69,81.725,73700000.0
2008-11-14 09:04:00,81.73,81.765,81.72,81.725,76100000.0
2008-11-14 09:05:00,81.73,81.74,81.705,81.74,65700000.0
2008-11-14 09:06:00,81.74,81.74,81.675,81.7,74300000.0
2008-11-14 09:07:00,81.7,81.7,81.65,81.665,76600000.0
2008-11-14 09:08:00,81.655,81.685,81.64,81.685,45000000.0
2008-11-14 09:09:00,81.685,81.715,81.68,81.71,66600000.0
2008-11-14 09:10:00,81.705,81.76,81.685,81.75,48400000.0
2008-11-14 09:11:00,81.755,81.82,81.75,81.79,74000000.0
2008-11-14 09:12:00,81.785,81.785,81.7,81.735,125900000.0
2008-11-14 09:13:00,81.74,81.79,81.72,81.78,102600000.0
2008-11-14 09:14:00,81.78,81.79,81.76,81.775,44100000.0
2008-11-14 09:15:00,81.77,81.8,81.76,81.795,37000000.0
2008-11-14 09:16:00,81.79,81.84,81.785,81.81,49300000.0
2008-11-14 09:17:00,81.8,81.96,81.795,81.96,120600000.0
2008-11-14 09:18:00,81.97,82.03,81.96,82.02,102300000.0
2008-11-14 09:19:00,82.01,82.015,81.965,82.0,90100000.0
2008-11-14 09:20:00,82.0,82.0,81.95,81.975,89500000.0
2008-11-14 09:21:00,81.98,82.045,81.965,82.045,59500000.0
2008-11-14 09:22:00,82.045,82.08,82.02,82.065,99200000.0
2008-11-14 09:23:00,82.065,82.085,82.02,82.03,127900000.0
2008-11-14 09:24:00,82.025,82.055,82.0,82.0,98300000.0
2008-11-14 09:25:00,82.0,82.065,81.985,82.055,97900000.0
2008-11-14 09:26:00,82.07,82.075,81.98,81.985,101200000.0
2008-11-14 09:27:00,81.985,82.0,81.845,81.845,132000000.0
2008-11-14 09:28:00,81.845,81.9,81.845,81.86,66700000.0
2008-11-14 09:29:00,81.855,81.875,81.84,81.87,59700000.0
2008-11-14 09:30:00,81.865,81.885,81.86,81.885,24700000.0
2008-11-14 09:31:00,81.88,81.88,81.815,81.825,93700000.0
2008-11-14 09:32:00,81.83,81.845,81.81,81.81,74400000.0
2008-11-14 09:33:00,81.81,81.855,81.81,81.855,53400000.0
2008-11-14 09:34:00,81.86,81.86,81.835,81.85,37200000.0
2008-11-14 09:35:00,81.845,81.845,81.79,81.8,62800000.0
2008-11-14 09:36:00,81.81,81.91,81.81,81.9,84200000.0
2008-11-14 09:37:00,81.905,81.905,81.84,81.84,84200000.0
2008-11-14 09:38:00,81.83,81.855,81.805,81.815,94700000.0
2008-11-14 09:39:00,81.81,81.81,81.765,81.8,86100000.0
2008-11-14 09:40:00,81.805,81.845,81.805,81.805,77700000.0
2008-11-14 09:41:00,81.8,81.845,81.785,81.815,85000000.0
2008-11-14 09:42:00,81.805,81.815,81.73,81.75,123400000.0
2008-11-14 09:43:00,81.745,81.86,81.745,81.855,86800000.0
2008-11-14 09:44:00,81.855,81.855,81.815,81.84,47400000.0
2008-11-14 09:45:00,81.84,81.885,81.81,81.875,81200000.0
2008-11-14 09:46:00,81.88,81.89,81.83,81.83,80200000.0
2008-11-14 09:47:00,81.825,81.855,81.8,81.82,74600000.0
2008-11-14 09:48:00,81.815,81.855,81.8,81.835,72600000.0
2008-11-14 09:49:00,81.84,81.865,81.805,81.81,73000000.0
2008-11-14 09:50:00,81.82,81.835,81.755,81.77,76400000.0
2008-11-14 09:51:00,81.76,81.76,81.655,81.71,112500000.0
2008-11-14 09:52:00,81.72,81.785,81.72,81.73,115600000.0
2008-11-14 09:53:00,81.73,81.76,81.675,81.675,107400000.0
2008-11-14 09:54:00,81.69,81.71,81.625,81.64,115100000.0
2008-11-14 09:55:00,81.635,81.715,81.625,81.7,103100000.0
2008-11-14 09:56:00,81.705,81.735,81.68,81.68,74800000.0
2008-11-14 09:57:00,81.68,81.775,81.645,81.675,105400000.0
2008-11-14 09:58:00,81.68,81.705,81.605,81.625,120500000.0
2008-11-14 09:59:00,81.625,81.65,81.45,81.46,142900000.0
2008-11-14 10:00:00,81.455,81.555,81.45,81.53,124500000.0
2008-11-14 10:01:00,81.53,81.535,81.365,81.375,140600000.0
2008-11-14 10:02:00,81.375,81.38,81.325,81.35,147900000.0
2008-11-14 10:03:00,81.355,81.465,81.35,81.46,84000000.0
2008-11-14 10:04:00,81.455,81.575,81.45,81.535,132100000.0
2008-11-14 10:05:00,81.53,81.675,81.53,81.675,135000000.0
2008-11-14 10:06:00,81.67,81.685,81.55,81.55,93100000.0
2008-11-14 10:07:00,81.555,81.605,81.515,81.555,133400000.0
2008-11-14 10:08:00,81.555,81.59,81.515,81.53,116900000.0
2008-11-14 10:09:00,81.53,81.565,81.485,81.515,85700000.0
2008-11-14 10:10:00,81.52,81.565,81.52,81.55,115600000.0
2008-11-14 10:11:00,81.55,81.58,81.5,81.51,102900000.0
2008-11-14 10:12:00,81.505,81.525,81.48,81.49,76800000.0
2008-11-14 10:13:00,81.485,81.54,81.465,81.505,108600000.0
2008-11-14 10:14:00,81.51,81.51,81.47,81.47,55100000.0
2008-11-14 10:15:00,81.47,81.48,81.4,81.46,78000000.0
2008-11-14 10:16:00,81.455,81.505,81.455,81.475,105700000.0
2008-11-14 10:17:00,81.48,81.48,81.41,81.435,105800000.0
2008-11-14 10:18:00,81.435,81.54,81.41,81.54,104800000.0
2008-11-14 10:19:00,81.545,81.545,81.45,81.545,519000001.0
2008-11-14 10:20:00,81.55,81.595,81.495,81.51,122300000.0
2008-11-14 10:21:00,81.51,81.635,81.485,81.635,136900000.0
2008-11-14 10:22:00,81.645,81.665,81.555,81.57,130700000.0
2008-11-14 10:23:00,81.575,81.625,81.49,81.62,133200000.0
2008-11-14 10:24:00,81.625,81.635,81.555,81.595,112600000.0
2008-11-14 10:25:00,81.59,81.675,81.585,81.62,105900000.0
2008-11-14 10:26:00,81.62,81.69,81.605,81.69,56300000.0
2008-11-14 10:27:00,81.695,81.76,81.69,81.75,79200000.0
2008-11-14 10:28:00,81.75,81.755,81.585,81.585,153100000.0
2008-11-14 10:29:00,81.585,81.62,81.515,81.56,149600000.0
2008-11-14 10:30:00,81.55,81.6,81.52,81.6,120000000.0
2008-11-14 10:31:00,81.605,81.61,81.53,81.54,116000000.0
2008-11-14 10:32:00,81.55,81.55,81.46,81.495,98800000.0
2008-11-14 10:33:00,81.5,81.58,81.48,81.57,80200000.0
2008-11-14 10:34:00,81.57,81.605,81.51,81.53,108200000.0
2008-11-14 10:35:00,81.53,81.535,81.445,81.445,123500000.0
2008-11-14 10:36:00,81.44,81.495,81.4,81.495,130300000.0
2008-11-14 10:37:00,81.495,81.53,81.455,81.51,92300000.0
2008-11-14 10:38:00,81.505,81.51,81.36,81.42,120700000.0
2008-11-14 10:39:00,81.425,81.46,81.42,81.45,57100000.0
2008-11-14 10:40:00,81.445,81.465,81.44,81.45,42200000.0
2008-11-14 10:41:00,81.455,81.56,81.41,81.515,150100000.0
2008-11-14 10:42:00,81.51,81.54,81.47,81.495,125500000.0
2008-11-14 10:43:00,81.49,81.525,81.49,81.52,98600000.0
2008-11-14 10:44:00,81.525,81.54,81.5,81.535,72100000.0
2008-11-14 10:45:00,81.53,81.53,81.5,81.51,57800000.0
2008-11-14 10:46:00,81.51,81.51,81.46,81.5,106000000.0
2008-11-14 10:47:00,81.5,81.505,81.435,81.46,107700000.0
2008-11-14 10:48:00,81.455,81.485,81.4,81.43,145700000.0
2008-11-14 10:49:00,81.435,81.48,81.435,81.445,79000000.0
2008-11-14 10:50:00,81.45,81.48,81.445,81.465,65200000.0
2008-11-14 10:51:00,81.465,81.495,81.42,81.43,108200000.0
2008-11-14 10:52:00,81.43,81.475,81.42,81.475,83500000.0
2008-11-14 10:53:00,81.465,81.56,81.46,81.54,93900000.0
2008-11-14 10:54:00,81.54,81.555,81.535,81.545,39200000.0
2008-11-14 10:55:00,81.55,81.56,81.54,81.545,49500000.0
2008-11-14 10:56:00,81.545,81.61,81.545,81.595,65900000.0
2008-11-14 10:57:00,81.61,81.625,81.595,81.595,62200000.0
2008-11-14 10:58:00,81.585,81.585,81.435,81.47,136700000.0
2008-11-14 10:59:00,81.475,81.495,81.44,81.465,95600000.0
2008-11-14 11:00:00,81.46,81.475,81.405,81.42,67000000.0
2008-11-14 11:01:00,81.42,81.42,81.36,81.365,86500000.0
2008-11-14 11:02:00,81.37,81.405,81.37,81.405,71800000.0
2008-11-14 11:03:00,81.4,81.42,81.335,81.34,125900000.0
2008-11-14 11:04:00,81.34,81.455,81.34,81.45,117600000.0
2008-11-14 11:05:00,81.455,81.505,81.45,81.465,97300000.0
2008-11-14 11:06:00,81.45,81.47,81.445,81.47,45300000.0
2008-11-14 11:07:00,81.465,81.53,81.465,81.53,70100000.0
2008-11-14 11:08:00,81.53,81.56,81.52,81.555,80500000.0
2008-11-14 11:09:00,81.55,81.56,81.47,81.515,72900000.0
2008-11-14 11:10:00,81.515,81.515,81.455,81.47,72300000.0
2008-11-14 11:11:00,81.475,81.475,81.395,81.41,97300000.0
2008-11-14 11:12:00,81.405,81.455,81.405,81.455,60900000.0
2008-11-14 11:13:00,81.465,81.52,81.45,81.49,104100000.0
2008-11-14 11:14:00,81.495,81.54,81.48,81.505,84200000.0
2008-11-14 11:15:00,81.505,81.535,81.5,81.515,84300000.0
2008-11-14 11:16:00,81.52,81.54,81.505,81.525,40600000.0
2008-11-14 11:17:00,81.525,81.56,81.5,81.51,75900000.0
2008-11-14 11:18:00,81.505,81.575,81.49,81.575,72400000.0
2008-11-14 11:19:00,81.58,81.645,81.535,81.57,141600000.0
2008-11-14 11:20:00,81.575,81.605,81.495,81.59,104700000.0
2008-11-14 11:21:00,81.59,81.59,81.565,81.57,47500000.0
2008-11-14 11:22:00,81.575,81.58,81.525,81.55,73400000.0
2008-11-14 11:23:00,81.55,81.57,81.52,81.53,74700000.0
2008-11-14 11:24:00,81.53,81.595,81.53,81.58,81600000.0
2008-11-14 11:25:00,81.575,81.585,81.555,81.56,65100000.0
2008-11-14 11:26:00,81.555,81.555,81.455,81.475,114700000.0
2008-11-14 11:27:00,81.48,81.56,81.455,81.53,85400000.0
2008-11-14 11:28:00,81.53,81.54,81.5,81.5,86900000.0
2008-11-14 11:29:00,81.505,81.51,81.465,81.47,28400000.0
2008-11-14 11:30:00,81.465,81.505,81.44,81.505,77400000.0
2008-11-14 11:31:00,81.505,81.54,81.49,81.525,86400000.0
2008-11-14 11:32:00,81.52,81.525,81.45,81.465,92300000.0
2008-11-14 11:33:00,81.465,81.575,81.465,81.56,46000000.0
2008-11-14 11:34:00,81.565,81.575,81.54,81.565,53100000.0
2008-11-14 11:35:00,81.56,81.595,81.54,81.55,64000000.0
2008-11-14 11:36:00,81.545,81.55,81.505,81.54,55900000.0
2008-11-14 11:37:00,81.545,81.6,81.525,81.535,74500000.0
2008-11-14 11:38:00,81.54,81.595,81.53,81.59,71400000.0
2008-11-14 11:39:00,81.595,81.595,81.55,81.56,50400000.0
2008-11-14 11:40:00,81.555,81.56,81.515,81.515,42000000.0
2008-11-14 11:41:00,81.515,81.515,81.47,81.495,88900000.0
2008-11-14 11:42:00,81.495,81.505,81.47,81.49,81800000.0
2008-11-14 11:43:00,81.5,81.5,81.48,81.48,69900000.0
2008-11-14 11:44:00,81.48,81.515,81.445,81.49,97100000.0
2008-11-14 11:45:00,81.485,81.56,81.485,81.555,71300000.0
2008-11-14 11:46:00,81.55,81.56,81.45,81.53,78300000.0
2008-11-14 11:47:00,81.535,81.63,81.525,81.63,101700000.0
2008-11-14 11:48:00,81.63,81.635,81.58,81.585,67200000.0
2008-11-14 11:49:00,81.59,81.59,81.545,81.555,72800000.0
2008-11-14 11:50:00,81.555,81.575,81.525,81.525,62200000.0
2008-11-14 11:51:00,81.53,81.53,81.475,81.48,74000000.0
2008-11-14 11:52:00,81.47,81.525,81.47,81.5,86000000.0
2008-11-14 11:53:00,81.5,81.51,81.475,81.505,56900000.0
2008-11-14 11:54:00,81.51,81.575,81.505,81.555,69000000.0
2008-11-14 11:55:00,81.56,81.565,81.525,81.53,50400000.0
2008-11-14 11:56:00,81.52,81.585,81.51,81.555,56500000.0
2008-11-14 11:57:00,81.555,81.555,81.52,81.53,39300000.0
2008-11-14 11:58:00,81.525,81.535,81.505,81.525,41600000.0
2008-11-14 11:59:00,81.515,81.545,81.505,81.53,49700000.0
2008-11-14 12:00:00,81.525,81.54,81.495,81.53,49600000.0
2008-11-14 12:01:00,81.53,81.57,81.51,81.555,68800000.0
2008-11-14 12:02:00,81.56,81.585,81.54,81.585,67100000.0
2008-11-14 12:03:00,81.585,81.59,81.55,81.57,86100000.0
2008-11-14 12:04:00,81.575,81.59,81.545,81.55,75000000.0
2008-11-14 12:05:00,81.545,81.595,81.515,81.53,135200000.0
2008-11-14 12:06:00,81.535,81.605,81.515,81.595,80600000.0
2008-11-14 12:07:00,81.6,81.645,81.595,81.595,103700000.0
2008-11-14 12:08:00,81.59,81.59,81.545,81.57,60300000.0
2008-11-14 12:09:00,81.57,81.61,81.555,81.565,80500000.0
2008-11-14 12:10:00,81.57,81.575,81.53,81.55,77800000.0
2008-11-14 12:11:00,81.56,81.56,81.535,81.55,58000000.0
2008-11-14 12:12:00,81.545,81.62,81.54,81.61,85200000.0
2008-11-14 12:13:00,81.61,81.625,81.55,81.575,78300000.0
2008-11-14 12:14:00,81.575,81.585,81.56,81.56,45000000.0
2008-11-14 12:15:00,81.565,81.64,81.56,81.615,94500000.0
2008-11-14 12:16:00,81.62,81.655,81.595,81.6,75700000.0
2008-11-14 12:17:00,81.59,81.62,81.57,81.6,73800000.0
2008-11-14 12:18:00,81.605,81.64,81.59,81.59,82800000.0
2008-11-14 12:19:00,81.59,81.63,81.58,81.63,53300000.0
2008-11-14 12:20:00,81.625,81.655,81.62,81.625,52000000.0
2008-11-14 12:21:00,81.63,81.635,81.595,81.605,91600000.0
2008-11-14 12:22:00,81.61,81.64,81.6,81.64,77400000.0
2008-11-14 12:23:00,81.63,81.64,81.605,81.615,51300000.0
2008-11-14 12:24:00,81.615,81.635,81.61,81.625,57600000.0
2008-11-14 12:25:00,81.625,81.64,81.585,81.585,48300000.0
2008-11-14 12:26:00,81.585,81.59,81.545,81.58,83200000.0
2008-11-14 12:27:00,81.58,81.665,81.57,81.66,69200000.0
2008-11-14 12:28:00,81.655,81.69,81.655,81.685,75000000.0
2008-11-14 12:29:00,81.685,81.73,81.67,81.725,79300000.0
2008-11-14 12:30:00,81.725,81.74,81.7,81.735,58000000.0
2008-11-14 12:31:00,81.735,81.83,81.735,81.815,72200000.0
2008-11-14 12:32:00,81.81,81.815,81.78,81.805,51600000.0
2008-11-14 12:33:00,81.805,81.805,81.765,81.78,112500000.0
2008-11-14 12:34:00,81.78,81.835,81.78,81.82,104000000.0
2008-11-14 12:35:00,81.815,81.825,81.795,81.825,92400000.0
2008-11-14 12:36:00,81.82,81.825,81.745,81.755,116700000.0
2008-11-14 12:37:00,81.755,81.76,81.7,81.72,86600000.0
2008-11-14 12:38:00,81.72,81.73,81.7,81.705,71900000.0
2008-11-14 12:39:00,81.705,81.73,81.645,81.65,92400000.0
2008-11-14 12:40:00,81.655,81.7,81.65,81.69,75000000.0
2008-11-14 12:41:00,81.685,81.745,81.685,81.745,45500000.0
2008-11-14 12:42:00,81.745,81.745,81.7,81.7,39500000.0
2008-11-14 12:43:00,81.705,81.705,81.655,81.68,66400000.0
2008-11-14 12:44:00,81.675,81.695,81.65,81.655,48800000.0
2008-11-14 12:45:00,81.65,81.65,81.63,81.63,48700000.0
2008-11-14 12:46:00,81.63,81.655,81.625,81.655,78100000.0
2008-11-14 12:47:00,81.655,81.685,81.655,81.665,46000000.0
2008-11-14 12:48:00,81.665,81.685,81.655,81.68,65600000.0
2008-11-14 12:49:00,81.675,81.69,81.655,81.665,53400000.0
2008-11-14 12:50:00,81.665,81.665,81.56,81.58,96400000.0
2008-11-14 12:51:00,81.58,81.605,81.57,81.59,79300000.0
2008-11-14 12:52:00,81.6,81.655,81.6,81.655,60600000.0
2008-11-14 12:53:00,81.655,81.665,81.645,81.65,26200000.0
2008-11-14 12:54:00,81.66,81.665,81.65,81.66,31000000.0
2008-11-14 12:55:00,81.655,81.725,81.655,81.71,33400000.0
2008-11-14 12:56:00,81.7,81.755,81.7,81.72,86700000.0
2008-11-14 12:57:00,81.715,81.72,81.685,81.715,60400000.0
2008-11-14 12:58:00,81.72,81.75,81.705,81.75,66000000.0
2008-11-14 12:59:00,81.75,81.75,81.69,81.7,77500000.0
2008-11-14 13:00:00,81.69,81.715,81.69,81.705,77500000.0
2008-11-14 13:01:00,81.71,81.72,81.675,81.685,63500000.0
2008-11-14 13:02:00,81.69,81.71,81.67,81.67,66400000.0
2008-11-14 13:03:00,81.675,81.685,81.67,81.68,27000000.0
2008-11-14 13:04:00,81.68,81.68,81.66,81.665,31300000.0
2008-11-14 13:05:00,81.67,81.67,81.605,81.605,53000000.0
2008-11-14 13:06:00,81.615,81.7,81.61,81.675,51800000.0
2008-11-14 13:07:00,81.67,81.69,81.65,81.66,50000000.0
2008-11-14 13:08:00,81.665,81.685,81.64,81.655,71400000.0
2008-11-14 13:09:00,81.665,81.73,81.665,81.705,85000000.0
2008-11-14 13:10:00,81.705,81.72,81.67,81.675,58000000.0
2008-11-14 13:11:00,81.685,81.685,81.665,81.685,55600000.0
2008-11-14 13:12:00,81.68,81.7,81.67,81.68,30800000.0
2008-11-14 13:13:00,81.685,81.715,81.68,81.705,71100000.0
2008-11-14 13:14:00,81.71,81.71,81.67,81.67,39000000.0
2008-11-14 13:15:00,81.67,81.705,81.67,81.69,57900000.0
2008-11-14 13:16:00,81.685,81.715,81.68,81.7,68800000.0
2008-11-14 13:17:00,81.7,81.715,81.685,81.69,35600000.0
2008-11-14 13:18:00,81.685,81.69,81.605,81.61,92800000.0
2008-11-14 13:19:00,81.61,81.615,81.6,81.605,41400000.0
2008-11-14 13:20:00,81.61,81.615,81.6,81.61,25000000.0
2008-11-14 13:21:00,81.615,81.62,81.605,81.615,33000000.0
2008-11-14 13:22:00,81.61,81.62,81.6,81.61,50200000.0
2008-11-14 13:23:00,81.61,81.625,81.59,81.605,67900000.0
2008-11-14 13:24:00,81.61,81.62,81.595,81.605,68000000.0
2008-11-14 13:25:00,81.605,81.61,81.55,81.56,71600000.0
2008-11-14 13:26:00,81.56,81.59,81.545,81.59,57300000.0
2008-11-14 13:27:00,81.59,81.625,81.525,81.53,115900000.0
2008-11-14 13:28:00,81.535,81.565,81.505,81.545,126400000.0
2008-11-14 13:29:00,81.53,81.58,81.53,81.565,55000000.0
2008-11-14 13:30:00,81.57,81.585,81.54,81.555,80900000.0
2008-11-14 13:31:00,81.555,81.56,81.515,81.535,90900000.0
2008-11-14 13:32:00,81.545,81.545,81.52,81.525,57500000.0
2008-11-14 13:33:00,81.525,81.53,81.515,81.515,35300000.0
2008-11-14 13:34:00,81.515,81.515,81.505,81.515,20200000.0
2008-11-14 13:35:00,81.52,81.525,81.49,81.49,33600000.0
2008-11-14 13:36:00,81.495,81.495,81.455,81.455,68700000.0
2008-11-14 13:37:00,81.465,81.505,81.465,81.465,83400000.0
2008-11-14 13:38:00,81.47,81.525,81.465,81.505,67900000.0
2008-11-14 13:39:00,81.515,81.52,81.475,81.51,55800000.0
2008-11-14 13:40:00,81.51,81.51,81.455,81.465,29200000.0
2008-11-14 13:41:00,81.45,81.485,81.45,81.485,57700000.0
2008-11-14 13:42:00,81.48,81.49,81.475,81.485,34300000.0
2008-11-14 13:43:00,81.485,81.525,81.475,81.515,44300000.0
2008-11-14 13:44:00,81.52,81.52,81.48,81.495,88600000.0
2008-11-14 13:45:00,81.5,81.5,81.45,81.455,75200000.0
2008-11-14 13:46:00,81.45,81.465,81.44,81.465,63200000.0
2008-11-14 13:47:00,81.455,81.465,81.45,81.465,23900000.0
2008-11-14 13:48:00,81.46,81.515,81.455,81.5,44800000.0
2008-11-14 13:49:00,81.505,81.515,81.495,81.495,36200000.0
2008-11-14 13:50:00,81.49,81.545,81.49,81.5,86800000.0
2008-11-14 13:51:00,81.5,81.515,81.48,81.49,43600000.0
2008-11-14 13:52:00,81.495,81.525,81.48,81.48,67600000.0
2008-11-14 13:53:00,81.485,81.535,81.48,81.5,86700000.0
2008-11-14 13:54:00,81.505,81.525,81.5,81.515,65200000.0
2008-11-14 13:55:00,81.525,81.555,81.515,81.515,72100000.0
2008-11-14 13:56:00,81.515,81.515,81.5,81.505,35700000.0
2008-11-14 13:57:00,81.5,81.505,81.5,81.5,28200000.0
2008-11-14 13:58:00,81.5,81.5,81.5,81.5,42000000.0
2008-11-14 13:59:00,81.5,81.535,81.5,81.525,85500000.0
2008-11-14 14:00:00,81.525,81.545,81.5,81.505,85300000.0
2008-11-14 14:01:00,81.51,81.525,81.465,81.465,48700000.0
2008-11-14 14:02:00,81.465,81.5,81.465,81.495,75800000.0
2008-11-14 14:03:00,81.495,81.5,81.445,81.445,71900000.0
2008-11-14 14:04:00,81.445,81.48,81.395,81.48,115800000.0
2008-11-14 14:05:00,81.475,81.555,81.465,81.54,68200000.0
2008-11-14 14:06:00,81.53,81.55,81.525,81.55,58300000.0
2008-11-14 14:07:00,81.545,81.555,81.53,81.545,63900000.0
2008-11-14 14:08:00,81.535,81.54,81.31,81.35,99000000.0
2008-11-14 14:09:00,81.35,81.35,81.155,81.23,130800000.0
2008-11-14 14:10:00,81.225,81.225,81.15,81.2,104600000.0
2008-11-14 14:11:00,81.195,81.275,81.195,81.26,81100000.0
2008-11-14 14:12:00,81.265,81.295,81.245,81.28,81700000.0
2008-11-14 14:13:00,81.29,81.345,81.285,81.345,57700000.0
2008-11-14 14:14:00,81.34,81.345,81.305,81.31,81600000.0
2008-11-14 14:15:00,81.315,81.32,81.285,81.285,42700000.0
2008-11-14 14:16:00,81.28,81.33,81.275,81.325,82200000.0
2008-11-14 14:17:00,81.325,81.34,81.2,81.21,130500000.0
2008-11-14 14:18:00,81.215,81.215,81.065,81.075,109300000.0
2008-11-14 14:19:00,81.075,81.175,81.075,81.09,90700000.0
2008-11-14 14:20:00,81.09,81.16,81.09,81.15,81600000.0
2008-11-14 14:21:00,81.155,81.235,81.025,81.03,114700000.0
2008-11-14 14:22:00,81.03,81.03,80.965,80.985,102600000.0
2008-11-14 14:23:00,80.985,80.995,80.83,80.91,264900003.0
2008-11-14 14:24:00,80.9,80.975,80.875,80.975,110300000.0
2008-11-14 14:25:00,80.965,81.02,80.955,81.02,85500000.0
2008-11-14 14:26:00,81.025,81.11,81.02,81.11,94500000.0
2008-11-14 14:27:00,81.115,81.17,81.07,81.075,83600000.0
2008-11-14 14:28:00,81.075,81.13,81.06,81.1,67000000.0
2008-11-14 14:29:00,81.105,81.12,81.05,81.065,62300000.0
2008-11-14 14:30:00,81.065,81.1,81.03,81.075,85600000.0
2008-11-14 14:31:00,81.075,81.11,81.075,81.095,88200000.0
2008-11-14 14:32:00,81.09,81.09,81.01,81.02,119400000.0
2008-11-14 14:33:00,81.02,81.02,80.91,80.935,128200000.0
2008-11-14 14:34:00,80.935,80.945,80.89,80.89,139500000.0
2008-11-14 14:35:00,80.89,80.955,80.88,80.88,110400000.0
2008-11-14 14:36:00,80.875,80.955,80.875,80.955,118200000.0
2008-11-14 14:37:00,80.955,80.955,80.905,80.93,91500000.0
2008-11-14 14:38:00,80.925,80.945,80.905,80.92,86600000.0
2008-11-14 14:39:00,80.925,80.955,80.91,80.955,73700000.0
2008-11-14 14:40:00,80.96,81.105,80.955,81.105,97700000.0
2008-11-14 14:41:00,81.11,81.125,81.025,81.035,62800000.0
2008-11-14 14:42:00,81.025,81.04,80.98,80.98,72400000.0
2008-11-14 14:43:00,80.98,81.03,80.98,81.03,96600000.0
2008-11-14 14:44:00,81.025,81.205,81.015,81.205,110100000.0
2008-11-14 14:45:00,81.205,81.205,81.17,81.175,98500000.0
2008-11-14 14:46:00,81.18,81.275,81.15,81.265,76700000.0
2008-11-14 14:47:00,81.26,81.3,81.25,81.29,73500000.0
2008-11-14 14:48:00,81.295,81.295,81.155,81.21,124400000.0
2008-11-14 14:49:00,81.205,81.25,81.165,81.215,91400000.0
2008-11-14 14:50:00,81.215,81.235,81.155,81.16,104500000.0
2008-11-14 14:51:00,81.16,81.21,81.14,81.205,79800000.0
2008-11-14 14:52:00,81.21,81.215,81.2,81.21,51200000.0
2008-11-14 14:53:00,81.21,81.21,81.125,81.145,91400000.0
2008-11-14 14:54:00,81.15,81.175,81.12,81.12,77900000.0
2008-11-14 14:55:00,81.125,81.155,81.125,81.155,55200000.0
2008-11-14 14:56:00,81.15,81.175,81.135,81.135,89900000.0
2008-11-14 14:57:00,81.13,81.13,81.03,81.04,77600000.0
2008-11-14 14:58:00,81.05,81.08,81.025,81.045,64000000.0
2008-11-14 14:59:00,81.04,81.075,81.03,81.04,120300000.0
2008-11-14 15:00:00,81.04,81.04,80.955,80.965,110700000.0
2008-11-14 15:01:00,80.96,81.07,80.95,81.06,105400000.0
2008-11-14 15:02:00,81.05,81.05,80.985,81.02,117200000.0
2008-11-14 15:03:00,81.025,81.025,80.975,81.025,99200000.0
2008-11-14 15:04:00,81.025,81.085,81.025,81.08,80400000.0
2008-11-14 15:05:00,81.08,81.085,81.035,81.05,111500000.0
2008-11-14 15:06:00,81.05,81.065,80.94,80.94,114500000.0
2008-11-14 15:07:00,80.94,80.995,80.885,80.98,129300000.0
2008-11-14 15:08:00,80.975,80.98,80.935,80.935,103400000.0
2008-11-14 15:09:00,80.94,80.975,80.93,80.96,85700000.0
2008-11-14 15:10:00,80.955,81.03,80.955,81.03,77200000.0
2008-11-14 15:11:00,81.025,81.04,80.99,80.99,94500000.0
2008-11-14 15:12:00,80.995,81.005,80.895,80.92,115900000.0
2008-11-14 15:13:00,80.92,80.93,80.885,80.895,89300000.0
2008-11-14 15:14:00,80.895,80.9,80.835,80.855,75100000.0
2008-11-14 15:15:00,80.86,80.925,80.86,80.915,92800000.0
2008-11-14 15:16:00,80.915,80.935,80.885,80.935,110100000.0
2008-11-14 15:17:00,80.94,80.94,80.83,80.84,81500000.0
2008-11-14 15:18:00,80.84,80.845,80.79,80.805,102800000.0
2008-11-14 15:19:00,80.8,80.84,80.75,80.76,78000000.0
2008-11-14 15:20:00,80.765,80.765,80.6,80.65,112200000.0
2008-11-14 15:21:00,80.65,80.74,80.645,80.735,124000000.0
2008-11-14 15:22:00,80.74,80.74,80.685,80.725,112300000.0
2008-11-14 15:23:00,80.715,80.79,80.705,80.79,92300000.0
2008-11-14 15:24:00,80.785,80.795,80.665,80.735,143840000.0
2008-11-14 15:25:00,80.73,80.745,80.685,80.71,99100000.0
2008-11-14 15:26:00,80.73,80.75,80.695,80.715,78000000.0
2008-11-14 15:27:00,80.72,80.76,80.71,80.71,70400000.0
2008-11-14 15:28:00,80.71,80.825,80.69,80.815,107400000.0
2008-11-14 15:29:00,80.815,80.89,80.795,80.83,169600000.0
2008-11-14 15:30:00,80.825,80.885,80.665,80.705,284000000.0
2008-11-14 15:31:00,80.72,80.725,80.565,80.66,147600000.0
2008-11-14 15:32:00,80.66,80.885,80.63,80.84,147400000.0
2008-11-14 15:33:00,80.84,80.96,80.82,80.96,98800000.0
2008-11-14 15:34:00,80.95,81.025,80.885,80.905,102600000.0
2008-11-14 15:35:00,80.915,80.97,80.89,80.93,114400000.0
2008-11-14 15:36:00,80.94,80.99,80.915,80.96,110400000.0
2008-11-14 15:37:00,80.95,81.13,80.95,81.075,143300000.0
2008-11-14 15:38:00,81.075,81.08,80.985,81.055,134800000.0
2008-11-14 15:39:00,81.065,81.105,81.0,81.01,135500000.0
2008-11-14 15:40:00,81.015,81.015,80.96,80.985,135300000.0
2008-11-14 15:41:00,80.985,81.015,80.865,80.865,119500000.0
2008-11-14 15:42:00,80.86,80.895,80.845,80.88,100600000.0
2008-11-14 15:43:00,80.88,80.96,80.88,80.935,117500000.0
2008-11-14 15:44:00,80.935,80.955,80.91,80.95,83800000.0
2008-11-14 15:45:00,80.945,80.96,80.9,80.935,102700000.0
2008-11-14 15:46:00,80.94,80.98,80.93,80.97,91300000.0
2008-11-14 15:47:00,80.975,81.065,80.975,81.03,102400000.0
2008-11-14 15:48:00,81.03,81.07,81.0,81.065,111400000.0
2008-11-14 15:49:00,81.065,81.115,81.05,81.115,82600000.0
2008-11-14 15:50:00,81.12,81.12,81.035,81.08,94300000.0
2008-11-14 15:51:00,81.08,81.085,81.015,81.045,101200000.0
2008-11-14 15:52:00,81.04,81.1,81.015,81.1,86300000.0
2008-11-14 15:53:00,81.105,81.135,81.09,81.125,97300000.0
2008-11-14 15:54:00,81.12,81.125,81.08,81.09,84300000.0
2008-11-14 15:55:00,81.085,81.12,81.045,81.105,66900000.0
2008-11-14 15:56:00,81.1,81.105,81.06,81.09,88900000.0
2008-11-14 15:57:00,81.085,81.295,81.07,81.28,140600000.0
2008-11-14 15:58:00,81.275,81.285,81.21,81.24,107500000.0
2008-11-14 15:59:00,81.245,81.32,81.245,81.28,71300000.0
2008-11-14 16:00:00,81.28,81.33,81.25,81.29,85900000.0
2008-11-14 16:01:00,81.29,81.315,81.255,81.27,100700000.0
2008-11-14 16:02:00,81.265,81.28,81.235,81.275,95600000.0
2008-11-14 16:03:00,81.265,81.295,81.24,81.265,93900000.0
2008-11-14 16:04:00,81.275,81.275,81.14,81.145,94600000.0
2008-11-14 16:05:00,81.15,81.155,81.105,81.115,84400000.0
2008-11-14 16:06:00,81.11,81.145,81.08,81.105,92900000.0
2008-11-14 16:07:00,81.105,81.19,81.095,81.165,121800000.0
2008-11-14 16:08:00,81.155,81.17,81.045,81.05,106200000.0
2008-11-14 16:09:00,81.06,81.14,81.035,81.09,109000000.0
2008-11-14 16:10:00,81.085,81.09,81.025,81.06,98200000.0
2008-11-14 16:11:00,81.065,81.13,81.04,81.11,84100000.0
2008-11-14 16:12:00,81.115,81.12,80.995,81.0,116600000.0
2008-11-14 16:13:00,81.0,81.085,80.995,81.075,95300000.0
2008-11-14 16:14:00,81.075,81.075,81.04,81.04,64100000.0
2008-11-14 16:15:00,81.04,81.055,81.02,81.045,76100000.0
2008-11-14 16:16:00,81.04,81.045,81.025,81.03,56700000.0
2008-11-14 16:17:00,81.025,81.06,81.015,81.06,86900000.0
2008-11-14 16:18:00,81.065,81.09,81.055,81.07,51500000.0
2008-11-14 16:19:00,81.065,81.085,81.06,81.075,33600000.0
2008-11-14 16:20:00,81.075,81.085,81.025,81.025,71700000.0
2008-11-14 16:21:00,81.015,81.04,80.995,81.01,72800000.0
2008-11-14 16:22:00,81.015,81.035,80.985,81.005,67100000.0
2008-11-14 16:23:00,81.015,81.035,80.99,80.99,53200000.0
2008-11-14 16:24:00,80.995,81.03,80.99,81.015,40900000.0
2008-11-14 16:25:00,81.02,81.07,81.01,81.07,56700000.0
2008-11-14 16:26:00,81.065,81.065,81.015,81.025,67600000.0
2008-11-14 16:27:00,81.03,81.055,81.015,81.03,35800000.0
2008-11-14 16:28:00,81.035,81.045,81.02,81.025,35900000.0
2008-11-14 16:29:00,81.025,81.075,81.025,81.06,61300000.0
2008-11-14 16:30:00,81.06,81.08,81.0,81.005,118700000.0
2008-11-14 16:31:00,81.0,81.09,80.985,81.075,108600000.0
2008-11-14 16:32:00,81.075,81.115,81.065,81.105,87300000.0
2008-11-14 16:33:00,81.1,81.145,81.08,81.095,112400000.0
2008-11-14 16:34:00,81.105,81.22,81.105,81.13,131400000.0
2008-11-14 16:35:00,81.135,81.225,81.135,81.145,121400000.0
2008-11-14 16:36:00,81.145,81.145,81.055,81.12,129780000.0
2008-11-14 16:37:00,81.115,81.125,81.005,81.06,131840000.0
2008-11-14 16:38:00,81.055,81.09,81.03,81.075,121980000.0
2008-11-14 16:39:00,81.08,81.18,81.08,81.17,109340000.0
2008-11-14 16:40:00,81.175,81.245,81.17,81.19,107880000.0
2008-11-14 16:41:00,81.19,81.23,81.155,81.18,136240000.0
2008-11-14 16:42:00,81.18,81.385,81.18,81.385,112400000.0
2008-11-14 16:43:00,81.38,81.57,81.35,81.56,164500000.0
2008-11-14 16:44:00,81.565,81.635,81.53,81.555,143500000.0
2008-11-14 16:45:00,81.545,81.78,81.545,81.555,162220000.0
2008-11-14 16:46:00,81.56,81.695,81.56,81.605,118120000.0
2008-11-14 16:47:00,81.6,81.67,81.59,81.65,112800000.0
2008-11-14 16:48:00,81.66,81.66,81.56,81.64,123400000.0
2008-11-14 16:49:00,81.655,81.725,81.655,81.685,134480000.0
2008-11-14 16:50:00,81.695,81.75,81.67,81.75,144780000.0
2008-11-14 16:51:00,81.75,81.8,81.685,81.765,160020000.0
2008-11-14 16:52:00,81.765,81.8,81.69,81.75,160760000.0
2008-11-14 16:53:00,81.745,81.785,81.675,81.695,129200000.0
2008-11-14 16:54:00,81.75,81.78,81.65,81.73,159180000.0
2008-11-14 16:55:00,81.73,82.03,81.73,82.02,143900000.0
2008-11-14 16:56:00,82.015,82.03,81.925,82.03,122100000.0
2008-11-14 16:57:00,82.03,82.075,82.0,82.055,132960000.0
2008-11-14 16:58:00,82.05,82.055,81.86,81.86,134200000.0
2008-11-14 16:59:00,81.865,81.9,81.805,81.87,125200000.0
2008-11-14 17:00:00,81.87,81.995,81.845,81.95,149300000.0
2008-11-14 17:01:00,81.955,82.035,81.925,81.97,168900000.0
2008-11-14 17:02:00,81.975,81.985,81.83,81.835,140400000.0
2008-11-14 17:03:00,81.83,81.905,81.79,81.87,152400000.0
2008-11-14 17:04:00,81.87,81.885,81.72,81.735,134040000.0
2008-11-14 17:05:00,81.77,81.815,81.725,81.79,113200000.0
2008-11-14 17:06:00,81.8,81.8,81.55,81.64,162020000.0
2008-11-14 17:07:00,81.64,81.65,81.465,81.485,135660000.0
2008-11-14 17:08:00,81.485,81.55,81.46,81.47,135380000.0
2008-11-14 17:09:00,81.435,81.505,81.385,81.48,155980000.0
2008-11-14 17:10:00,81.485,81.485,81.375,81.43,130120000.0
2008-11-14 17:11:00,81.435,81.465,81.4,81.455,114020000.0
2008-11-14 17:12:00,81.455,81.49,81.305,81.39,131060000.0
2008-11-14 17:13:00,81.39,81.53,81.325,81.53,115900000.0
2008-11-14 17:14:00,81.54,81.54,81.385,81.42,158000000.0
2008-11-14 17:15:00,81.415,81.495,81.39,81.485,142240000.0
2008-11-14 17:16:00,81.49,81.605,81.49,81.57,150760000.0
2008-11-14 17:17:00,81.57,81.655,81.565,81.625,142100000.0
2008-11-14 17:18:00,81.625,81.655,81.415,81.48,160600000.0
2008-11-14 17:19:00,81.48,81.565,81.355,81.425,166800000.0
2008-11-14 17:20:00,81.42,81.495,81.325,81.385,144080000.0
2008-11-14 17:21:00,81.385,81.455,81.375,81.425,138000000.0
2008-11-14 17:22:00,81.43,81.475,81.37,81.465,105400000.0
2008-11-14 17:23:00,81.47,81.495,81.405,81.435,139120000.0
2008-11-14 17:24:00,81.425,81.435,81.275,81.37,116960000.0
2008-11-14 17:25:00,81.37,81.54,81.325,81.51,115960000.0
2008-11-14 17:26:00,81.505,81.54,81.375,81.505,118020000.0
2008-11-14 17:27:00,81.46,81.515,81.4,81.475,124220000.0
2008-11-14 17:28:00,81.47,81.52,81.435,81.49,107960000.0
2008-11-14 17:29:00,81.485,81.565,81.48,81.565,120360000.0
2008-11-14 17:30:00,81.56,81.57,81.455,81.475,128020000.0
2008-11-14 17:31:00,81.47,81.515,81.33,81.385,110580000.0
2008-11-14 17:32:00,81.38,81.53,81.365,81.365,128360000.0
2008-11-14 17:33:00,81.385,81.425,81.28,81.315,126200000.0
2008-11-14 17:34:00,81.315,81.375,81.295,81.3,130920000.0
2008-11-14 17:35:00,81.305,81.34,81.22,81.315,148560000.0
2008-11-14 17:36:00,81.31,81.405,81.29,81.39,123440000.0
2008-11-14 17:37:00,81.39,81.41,81.255,81.315,127280000.0
2008-11-14 17:38:00,81.335,81.34,81.18,81.205,135440000.0
2008-11-14 17:39:00,81.2,81.245,81.14,81.155,131400000.0
2008-11-14 17:40:00,81.15,81.17,81.045,81.105,135540000.0
2008-11-14 17:41:00,81.105,81.23,81.065,81.22,150340000.0
2008-11-14 17:42:00,81.205,81.27,81.125,81.19,134720000.0
2008-11-14 17:43:00,81.19,81.235,81.11,81.115,125640000.0
2008-11-14 17:44:00,81.11,81.155,81.025,81.085,114680000.0
2008-11-14 17:45:00,81.065,81.09,80.97,81.055,133340000.0
2008-11-14 17:46:00,81.05,81.08,81.015,81.04,125940000.0
2008-11-14 17:47:00,81.035,81.13,81.03,81.105,94800000.0
2008-11-14 17:48:00,81.105,81.15,81.095,81.115,84700000.0
2008-11-14 17:49:00,81.11,81.17,81.095,81.165,98200000.0
2008-11-14 17:50:00,81.165,81.2,81.125,81.13,99500000.0
2008-11-14 17:51:00,81.125,81.185,81.105,81.125,92700000.0
2008-11-14 17:52:00,81.115,81.145,81.015,81.115,138120000.0
2008-11-14 17:53:00,81.115,81.225,81.115,81.215,127800000.0
2008-11-14 17:54:00,81.215,81.215,81.115,81.2,135160000.0
2008-11-14 17:55:00,81.2,81.2,81.145,81.165,95100000.0
2008-11-14 17:56:00,81.17,81.175,81.03,81.135,99200000.0
2008-11-14 17:57:00,81.13,81.17,81.065,81.09,134800000.0
2008-11-14 17:58:00,81.09,81.14,81.065,81.14,126380000.0
2008-11-14 17:59:00,81.14,81.235,81.135,81.205,128460000.0
2008-11-14 18:00:00,81.205,81.22,81.165,81.18,128400000.0
2008-11-14 18:01:00,81.185,81.19,81.115,81.155,117060000.0
2008-11-14 18:02:00,81.155,81.155,81.1,81.12,106500000.0
2008-11-14 18:03:00,81.115,81.195,81.095,81.18,107540000.0
2008-11-14 18:04:00,81.175,81.2,81.135,81.18,107340000.0
2008-11-14 18:05:00,81.185,81.2,81.095,81.2,118900000.0
2008-11-14 18:06:00,81.19,81.215,81.185,81.205,108000000.0
2008-11-14 18:07:00,81.2,81.335,81.185,81.32,125880000.0
2008-11-14 18:08:00,81.33,81.42,81.33,81.39,136320000.0
2008-11-14 18:09:00,81.385,81.415,81.37,81.375,87700000.0
2008-11-14 18:10:00,81.37,81.39,81.295,81.295,109000000.0
2008-11-14 18:11:00,81.29,81.35,81.21,81.29,137940000.0
2008-11-14 18:12:00,81.3,81.385,81.245,81.315,120660000.0
2008-11-14 18:13:00,81.32,81.34,81.26,81.305,114360000.0
2008-11-14 18:14:00,81.305,81.325,81.25,81.29,122040000.0
2008-11-14 18:15:00,81.295,81.355,81.295,81.31,94100000.0
2008-11-14 18:16:00,81.315,81.325,81.27,81.29,107100000.0
2008-11-14 18:17:00,81.285,81.31,81.27,81.29,86600000.0
2008-11-14 18:18:00,81.28,81.37,81.26,81.37,137560000.0
2008-11-14 18:19:00,81.375,81.44,81.345,81.405,107600000.0
2008-11-14 18:20:00,81.41,81.435,81.365,81.37,112980000.0
2008-11-14 18:21:00,81.375,81.38,81.31,81.36,116500000.0
2008-11-14 18:22:00,81.355,81.415,81.34,81.355,104880000.0
2008-11-14 18:23:00,81.355,81.45,81.355,81.425,132000000.0
2008-11-14 18:24:00,81.43,81.46,81.41,81.41,110600000.0
2008-11-14 18:25:00,81.405,81.475,81.405,81.475,99120000.0
2008-11-14 18:26:00,81.475,81.555,81.47,81.5,121600000.0
2008-11-14 18:27:00,81.51,81.56,81.505,81.54,99500000.0
2008-11-14 18:28:00,81.535,81.545,81.455,81.455,94000000.0
2008-11-14 18:29:00,81.455,81.455,81.355,81.355,96800000.0
2008-11-14 18:30:00,81.355,81.385,81.295,81.385,98200000.0
2008-11-14 18:31:00,81.385,81.405,81.32,81.325,102120000.0
2008-11-14 18:32:00,81.33,81.4,81.31,81.4,79800000.0
2008-11-14 18:33:00,81.39,81.405,81.345,81.39,93400000.0
2008-11-14 18:34:00,81.39,81.395,81.305,81.33,86500000.0
2008-11-14 18:35:00,81.34,81.43,81.32,81.425,96500000.0
2008-11-14 18:36:00,81.425,81.5,81.395,81.47,99500000.0
2008-11-14 18:37:00,81.45,81.475,81.4,81.4,434160000.0
2008-11-14 18:38:00,81.4,81.4,81.285,81.29,132480000.0
2008-11-14 18:39:00,81.295,81.445,81.295,81.44,83400000.0
2008-11-14 18:40:00,81.435,81.455,81.41,81.445,105440000.0
2008-11-14 18:41:00,81.445,81.445,81.32,81.345,106740000.0
2008-11-14 18:42:00,81.34,81.42,81.34,81.385,84360000.0
2008-11-14 18:43:00,81.38,81.425,81.345,81.41,102000000.0
2008-11-14 18:44:00,81.405,81.465,81.375,81.435,106900000.0
2008-11-14 18:45:00,81.44,81.49,81.415,81.43,110620000.0
2008-11-14 18:46:00,81.425,81.43,81.375,81.405,74200000.0
2008-11-14 18:47:00,81.41,81.435,81.37,81.385,110400000.0
2008-11-14 18:48:00,81.39,81.45,81.39,81.445,95700000.0
2008-11-14 18:49:00,81.44,81.49,81.415,81.45,92620000.0
2008-11-14 18:50:00,81.455,81.505,81.445,81.48,62200000.0
2008-11-14 18:51:00,81.48,81.48,81.43,81.435,87700000.0
2008-11-14 18:52:00,81.435,81.47,81.4,81.47,114580000.0
2008-11-14 18:53:00,81.465,81.525,81.465,81.505,101900000.0
2008-11-14 18:54:00,81.5,81.54,81.475,81.475,106100000.0
2008-11-14 18:55:00,81.47,81.47,81.375,81.42,116740000.0
2008-11-14 18:56:00,81.42,81.45,81.335,81.435,120140000.0
2008-11-14 18:57:00,81.435,81.45,81.4,81.41,92000000.0
2008-11-14 18:58:00,81.405,81.405,81.295,81.35,112320000.0
2008-11-14 18:59:00,81.345,81.455,81.34,81.41,119900000.0
2008-11-14 19:00:00,81.41,81.445,81.26,81.31,141520000.0
2008-11-14 19:01:00,81.305,81.335,81.255,81.275,88700000.0
2008-11-14 19:02:00,81.28,81.28,81.225,81.225,75500000.0
2008-11-14 19:03:00,81.205,81.205,81.125,81.135,89800000.0
2008-11-14 19:04:00,81.13,81.14,81.07,81.075,998600006.0
2008-11-14 19:05:00,81.085,81.12,81.075,81.11,82300000.0
2008-11-14 19:06:00,81.11,81.15,81.08,81.08,99000000.0
2008-11-14 19:07:00,81.085,81.16,81.08,81.125,93200000.0
2008-11-14 19:08:00,81.125,81.13,81.03,81.045,95000000.0
2008-11-14 19:09:00,81.05,81.18,81.01,81.165,114400000.0
2008-11-14 19:10:00,81.16,81.17,81.115,81.16,86400000.0
2008-11-14 19:11:00,81.165,81.195,81.155,81.18,48000000.0
2008-11-14 19:12:00,81.17,81.185,81.12,81.155,87700000.0
2008-11-14 19:13:00,81.16,81.205,81.125,81.205,65600000.0
2008-11-14 19:14:00,81.205,81.22,81.15,81.17,120800000.0
2008-11-14 19:15:00,81.175,81.185,81.145,81.145,69700000.0
2008-11-14 19:16:00,81.14,81.145,81.06,81.09,82400000.0
2008-11-14 19:17:00,81.085,81.09,80.975,81.03,87600000.0
2008-11-14 19:18:00,81.025,81.075,80.99,81.02,93000000.0
2008-11-14 19:19:00,81.02,81.045,80.935,80.965,89400000.0
2008-11-14 19:20:00,80.96,81.045,80.94,81.0,104000000.0
2008-11-14 19:21:00,80.995,81.07,80.94,81.07,84300000.0
2008-11-14 19:22:00,81.065,81.185,81.065,81.185,74600000.0
2008-11-14 19:23:00,81.18,81.21,81.08,81.095,76900000.0
2008-11-14 19:24:00,81.085,81.17,81.075,81.17,71300000.0
2008-11-14 19:25:00,81.17,81.26,81.16,81.25,71800000.0
2008-11-14 19:26:00,81.26,81.265,81.22,81.255,75900000.0
2008-11-14 19:27:00,81.255,81.295,81.225,81.29,80300000.0
2008-11-14 19:28:00,81.295,81.325,81.28,81.3,56200000.0
2008-11-14 19:29:00,81.295,81.3,81.22,81.23,59000000.0
2008-11-14 19:30:00,81.235,81.28,81.235,81.25,43300000.0
2008-11-14 19:31:00,81.245,81.3,81.245,81.3,44900000.0
2008-11-14 19:32:00,81.305,81.35,81.23,81.28,239300000.0
2008-11-14 19:33:00,81.28,81.34,81.28,81.29,88200000.0
2008-11-14 19:34:00,81.29,81.33,81.275,81.295,55800000.0
2008-11-14 19:35:00,81.295,81.305,81.245,81.3,93800000.0
2008-11-14 19:36:00,81.295,81.375,81.285,81.375,67500000.0
2008-11-14 19:37:00,81.37,81.415,81.36,81.39,107800000.0
2008-11-14 19:38:00,81.39,81.415,81.38,81.395,66200000.0
2008-11-14 19:39:00,81.395,81.4,81.365,81.39,66800000.0
2008-11-14 19:40:00,81.385,81.435,81.385,81.4,72800000.0
2008-11-14 19:41:00,81.4,81.4,81.345,81.355,61300000.0
2008-11-14 19:42:00,81.35,81.36,81.29,81.295,64900000.0
2008-11-14 19:43:00,81.295,81.315,81.275,81.295,66500000.0
2008-11-14 19:44:00,81.3,81.305,81.27,81.3,54900000.0
2008-11-14 19:45:00,81.305,81.335,81.295,81.32,73800000.0
2008-11-14 19:46:00,81.315,81.39,81.31,81.37,126800000.0
2008-11-14 19:47:00,81.365,81.375,81.23,81.23,131880000.0
2008-11-14 19:48:00,81.25,81.26,81.21,81.21,77200000.0
2008-11-14 19:49:00,81.22,81.24,81.205,81.22,68200000.0
2008-11-14 19:50:00,81.225,81.275,81.21,81.24,61500000.0
2008-11-14 19:51:00,81.25,81.295,81.21,81.245,70400000.0
2008-11-14 19:52:00,81.245,81.28,81.235,81.26,61600000.0
2008-11-14 19:53:00,81.265,81.265,81.205,81.265,92600000.0
2008-11-14 19:54:00,81.26,81.27,81.18,81.195,77400000.0
2008-11-14 19:55:00,81.19,81.35,81.185,81.28,90500000.0
2008-11-14 19:56:00,81.285,81.32,81.27,81.305,93600000.0
2008-11-14 19:57:00,81.315,81.33,81.27,81.29,66300000.0
2008-11-14 19:58:00,81.285,81.31,81.265,81.275,79500000.0
2008-11-14 19:59:00,81.28,81.39,81.28,81.34,89700000.0
2008-11-14 20:00:00,81.34,81.34,81.285,81.295,98100000.0
2008-11-14 20:01:00,81.295,81.295,81.25,81.26,78300000.0
2008-11-14 20:02:00,81.26,81.28,81.18,81.185,103700000.0
2008-11-14 20:03:00,81.19,81.19,81.11,81.17,65800000.0
2008-11-14 20:04:00,81.175,81.2,81.165,81.19,62500000.0
2008-11-14 20:05:00,81.19,81.19,81.145,81.16,59900000.0
2008-11-14 20:06:00,81.17,81.17,81.115,81.125,57400000.0
2008-11-14 20:07:00,81.125,81.155,81.085,81.14,96100000.0
2008-11-14 20:08:00,81.14,81.245,81.135,81.18,80200000.0
2008-11-14 20:09:00,81.18,81.21,81.18,81.21,25100000.0
2008-11-14 20:10:00,81.205,81.225,81.2,81.22,31000000.0
2008-11-14 20:11:00,81.23,81.235,81.185,81.22,82600000.0
2008-11-14 20:12:00,81.215,81.23,81.175,81.18,78400000.0
2008-11-14 20:13:00,81.18,81.18,81.12,81.14,67000000.0
2008-11-14 20:14:00,81.145,81.17,81.11,81.13,92800000.0
2008-11-14 20:15:00,81.13,81.16,81.1,81.15,39000000.0
2008-11-14 20:16:00,81.15,81.225,81.14,81.21,52000000.0
2008-11-14 20:17:00,81.22,81.265,81.205,81.26,63700000.0
2008-11-14 20:18:00,81.255,81.375,81.245,81.37,96600000.0
2008-11-14 20:19:00,81.37,81.375,81.345,81.37,64000000.0
2008-11-14 20:20:00,81.365,81.365,81.32,81.335,62900000.0
2008-11-14 20:21:00,81.33,81.38,81.325,81.38,79400000.0
2008-11-14 20:22:00,81.39,81.39,81.325,81.35,77500000.0
2008-11-14 20:23:00,81.36,81.45,81.36,81.45,54600000.0
2008-11-14 20:24:00,81.445,81.53,81.445,81.525,80900000.0
2008-11-14 20:25:00,81.53,81.6,81.52,81.59,93900000.0
2008-11-14 20:26:00,81.59,81.595,81.56,81.56,56000000.0
2008-11-14 20:27:00,81.56,81.56,81.5,81.5,129900000.0
2008-11-14 20:28:00,81.505,81.66,81.505,81.63,101800000.0
2008-11-14 20:29:00,81.635,81.64,81.605,81.615,31000000.0
2008-11-14 20:30:00,81.62,81.63,81.57,81.605,78800000.0
2008-11-14 20:31:00,81.605,81.73,81.59,81.72,112300000.0
2008-11-14 20:32:00,81.725,81.765,81.68,81.685,85800000.0
2008-11-14 20:33:00,81.68,81.685,81.595,81.595,59400000.0
2008-11-14 20:34:00,81.58,81.69,81.565,81.59,125900000.0
2008-11-14 20:35:00,81.58,81.645,81.57,81.63,121200000.0
2008-11-14 20:36:00,81.635,81.66,81.605,81.64,73200000.0
2008-11-14 20:37:00,81.645,81.68,81.645,81.665,55200000.0
2008-11-14 20:38:00,81.68,81.71,81.6,81.625,96200000.0
2008-11-14 20:39:00,81.615,81.645,81.59,81.615,65400000.0
2008-11-14 20:40:00,81.635,81.715,81.565,81.595,145600000.0
2008-11-14 20:41:00,81.585,81.665,81.57,81.645,79700000.0
2008-11-14 20:42:00,81.64,81.64,81.565,81.565,198200000.0
2008-11-14 20:43:00,81.58,81.65,81.555,81.635,61000000.0
2008-11-14 20:44:00,81.625,81.625,81.47,81.475,124200000.0
2008-11-14 20:45:00,81.47,81.47,81.405,81.44,349500000.0
2008-11-14 20:46:00,81.445,81.445,81.395,81.405,59500000.0
2008-11-14 20:47:00,81.4,81.44,81.38,81.385,63800000.0
2008-11-14 20:48:00,81.385,81.545,81.365,81.54,82600000.0
2008-11-14 20:49:00,81.535,81.655,81.49,81.64,75600000.0
2008-11-14 20:50:00,81.64,81.67,81.57,81.57,158500000.0
2008-11-14 20:51:00,81.57,81.665,81.57,81.645,120300000.0
2008-11-14 20:52:00,81.645,81.7,81.64,81.695,75100000.0
2008-11-14 20:53:00,81.71,81.71,81.545,81.545,80800000.0
2008-11-14 20:54:00,81.545,81.665,81.545,81.65,85100000.0
2008-11-14 20:55:00,81.64,81.71,81.635,81.695,86900000.0
2008-11-14 20:56:00,81.705,81.73,81.64,81.64,111700000.0
2008-11-14 20:57:00,81.64,81.645,81.605,81.62,93900000.0
2008-11-14 20:58:00,81.615,81.635,81.525,81.54,97000000.0
2008-11-14 20:59:00,81.54,81.565,81.46,81.46,65500000.0
2008-11-14 21:00:00,81.465,81.465,81.395,81.405,88400000.0
2008-11-14 21:01:00,81.4,81.47,81.365,81.47,78200000.0
2008-11-14 21:02:00,81.465,81.545,81.465,81.515,65900000.0
2008-11-14 21:03:00,81.52,81.535,81.475,81.535,51800000.0
2008-11-14 21:04:00,81.545,81.545,81.435,81.475,75400000.0
2008-11-14 21:05:00,81.48,81.595,81.48,81.56,94800000.0
2008-11-14 21:06:00,81.56,81.62,81.545,81.62,66200000.0
2008-11-14 21:07:00,81.625,81.67,81.625,81.655,69600000.0
2008-11-14 21:08:00,81.65,81.655,81.59,81.62,59100000.0
2008-11-14 21:09:00,81.615,81.63,81.5,81.5,358200005.0
2008-11-14 21:10:00,81.51,81.52,81.5,81.5,610600005.0
2008-11-14 21:11:00,81.5,81.515,81.445,81.51,159200000.0
2008-11-14 21:12:00,81.505,81.55,81.475,81.53,125300000.0
2008-11-14 21:13:00,81.53,81.555,81.5,81.5,61500000.0
2008-11-14 21:14:00,81.495,81.495,81.405,81.455,83500000.0
2008-11-14 21:15:00,81.45,81.475,81.415,81.475,86500000.0
2008-11-14 21:16:00,81.475,81.585,81.475,81.585,94000000.0
2008-11-14 21:17:00,81.585,81.67,81.545,81.66,98100000.0
2008-11-14 21:18:00,81.68,81.72,81.64,81.72,87000000.0
2008-11-14 21:19:00,81.715,81.89,81.705,81.89,106600000.0
2008-11-14 21:20:00,81.89,81.965,81.865,81.875,131800000.0
2008-11-14 21:21:00,81.88,81.885,81.79,81.825,102100000.0
2008-11-14 21:22:00,81.82,81.935,81.8,81.875,149400000.0
2008-11-14 21:23:00,81.87,81.88,81.795,81.86,96000000.0
2008-11-14 21:24:00,81.87,82.035,81.87,82.025,122700000.0
2008-11-14 21:25:00,82.03,82.125,81.97,81.97,133400000.0
2008-11-14 21:26:00,81.98,82.03,81.945,81.995,153000000.0
2008-11-14 21:27:00,81.995,82.055,81.93,81.94,123100000.0
2008-11-14 21:28:00,81.94,81.94,81.83,81.855,133340000.0
2008-11-14 21:29:00,81.855,81.945,81.85,81.93,87300000.0
2008-11-14 21:30:00,81.93,81.945,81.885,81.89,101300000.0
2008-11-14 21:31:00,81.89,81.89,81.79,81.795,91300000.0
2008-11-14 21:32:00,81.795,81.795,81.595,81.71,256660000.0
2008-11-14 21:33:00,81.7,81.78,81.7,81.75,81600000.0
2008-11-14 21:34:00,81.75,81.765,81.715,81.75,53400000.0
2008-11-14 21:35:00,81.75,81.81,81.74,81.81,65300000.0
2008-11-14 21:36:00,81.815,81.825,81.745,81.82,96540000.0
2008-11-14 21:37:00,81.825,81.865,81.78,81.865,95700000.0
2008-11-14 21:38:00,81.87,81.925,81.865,81.885,59800000.0
2008-11-14 21:39:00,81.875,81.925,81.825,81.845,139400000.0
2008-11-14 21:40:00,81.85,81.96,81.85,81.96,88900000.0
2008-11-14 21:41:00,81.96,82.0,81.93,81.985,130600000.0
2008-11-14 21:42:00,82.0,82.02,81.94,82.0,58800000.0
2008-11-14 21:43:00,82.005,82.03,81.995,82.025,51800000.0
2008-11-14 21:44:00,82.015,82.03,81.965,82.015,100100000.0
2008-11-14 21:45:00,82.015,82.06,82.015,82.055,70800000.0
2008-11-14 21:46:00,82.05,82.065,81.97,81.985,194000000.0
2008-11-14 21:47:00,81.985,81.985,81.895,81.94,122940000.0
2008-11-14 21:48:00,81.935,82.02,81.935,81.965,130900000.0
2008-11-14 21:49:00,81.965,82.01,81.95,81.98,99600000.0
2008-11-14 21:50:00,81.97,82.01,81.94,81.995,99300000.0
2008-11-14 21:51:00,82.0,82.06,81.995,82.06,112900000.0
2008-11-14 21:52:00,82.055,82.145,82.055,82.145,98100000.0
2008-11-14 21:53:00,82.15,82.16,82.115,82.13,52900000.0
2008-11-14 21:54:00,82.13,82.155,82.105,82.125,68200000.0
2008-11-14 21:55:00,82.14,82.145,82.105,82.125,85000000.0
2008-11-14 21:56:00,82.12,82.18,82.105,82.135,99400000.0
2008-11-14 21:57:00,82.13,82.16,82.1,82.135,93300000.0
2008-11-14 21:58:00,82.14,82.245,82.14,82.23,80600000.0
2008-11-14 21:59:00,82.225,82.33,82.2,82.33,123500000.0
2008-11-14 22:00:00,82.325,82.38,82.28,82.28,556400001.0
2008-11-14 22:01:00,82.28,82.28,82.205,82.255,234200000.0
2008-11-14 22:02:00,82.245,82.245,82.19,82.215,109500000.0
2008-11-14 22:03:00,82.21,82.25,82.19,82.19,87100000.0
2008-11-14 22:04:00,82.185,82.185,82.07,82.105,84300000.0
2008-11-14 22:05:00,82.105,82.125,82.01,82.075,88700000.0
2008-11-14 22:06:00,82.075,82.085,81.98,82.045,104100000.0
2008-11-14 22:07:00,82.045,82.195,82.045,82.18,93800000.0
2008-11-14 22:08:00,82.18,82.215,82.13,82.205,88100000.0
2008-11-14 22:09:00,82.2,82.215,82.18,82.215,84200000.0
2008-11-14 22:10:00,82.21,82.32,82.21,82.29,93900000.0
2008-11-14 22:11:00,82.29,82.31,82.255,82.265,59600000.0
2008-11-14 22:12:00,82.285,82.3,82.19,82.29,87500000.0
2008-11-14 22:13:00,82.285,82.36,82.275,82.29,127600000.0
2008-11-14 22:14:00,82.29,82.34,82.25,82.29,127500000.0
2008-11-14 22:15:00,82.29,82.355,82.24,82.34,61100000.0
2008-11-14 22:16:00,82.34,82.37,82.315,82.35,121500000.0
2008-11-14 22:17:00,82.34,82.38,82.31,82.35,129400000.0
2008-11-14 22:18:00,82.35,82.35,82.26,82.26,64200000.0
2008-11-14 22:19:00,82.265,82.275,82.18,82.18,88300000.0
2008-11-14 22:20:00,82.18,82.275,82.18,82.26,45800000.0
2008-11-14 22:21:00,82.265,82.29,82.245,82.26,56300000.0
2008-11-14 22:22:00,82.26,82.345,82.25,82.34,75400000.0
2008-11-14 22:23:00,82.34,82.345,82.22,82.23,105700000.0
2008-11-14 22:24:00,82.245,82.29,82.14,82.14,99100000.0
2008-11-14 22:25:00,82.16,82.21,82.12,82.19,47600000.0
2008-11-14 22:26:00,82.205,82.245,82.145,82.145,101000000.0
2008-11-14 22:27:00,82.14,82.15,81.97,81.97,64500000.0
2008-11-14 22:28:00,81.955,81.985,81.92,81.975,90100000.0
2008-11-14 22:29:00,81.98,82.02,81.935,81.965,81700000.0
2008-11-14 22:30:00,81.96,81.97,81.935,81.95,42600000.0
2008-11-14 22:31:00,81.955,81.96,81.84,81.84,61700000.0
2008-11-14 22:32:00,81.835,81.845,81.725,81.725,67200000.0
2008-11-14 22:33:00,81.72,81.84,81.72,81.83,60900000.0
2008-11-14 22:34:00,81.825,81.905,81.785,81.86,71400000.0
2008-11-14 22:35:00,81.87,81.94,81.835,81.91,81500000.0
2008-11-14 22:36:00,81.905,82.035,81.89,81.99,89500000.0
2008-11-14 22:37:00,81.98,82.02,81.94,82.01,89300000.0
2008-11-14 22:38:00,82.005,82.03,81.915,82.0,74840000.0
2008-11-14 22:39:00,82.005,82.01,81.93,82.0,55500000.0
2008-11-14 22:40:00,82.005,82.015,81.94,81.975,61700000.0
2008-11-14 22:41:00,81.965,81.985,81.945,81.945,50900000.0
2008-11-14 22:42:00,81.94,81.94,81.805,81.835,78800000.0
2008-11-14 22:43:00,81.83,81.88,81.75,81.75,84400000.0
2008-11-14 22:44:00,81.745,81.845,81.72,81.805,85400000.0
2008-11-14 22:45:00,81.805,81.865,81.795,81.82,49900000.0
2008-11-14 22:46:00,81.825,81.835,81.805,81.825,24000000.0
2008-11-14 22:47:00,81.83,81.975,81.83,81.975,68000000.0
2008-11-14 22:48:00,81.965,81.985,81.935,81.985,61900000.0
2008-11-14 22:49:00,81.99,82.125,81.975,82.06,72500000.0
2008-11-14 22:50:00,82.055,82.055,82.02,82.035,15200000.0
2008-11-14 22:51:00,82.04,82.075,81.99,82.0,46300000.0
2008-11-14 22:52:00,82.015,82.025,81.955,81.965,54700000.0
2008-11-14 22:53:00,81.975,81.975,81.91,81.915,39500000.0
2008-11-14 22:54:00,81.91,81.93,81.795,81.795,73300000.0
2008-11-14 22:55:00,81.79,81.8,81.69,81.695,61000000.0
2008-11-14 22:56:00,81.69,81.72,81.64,81.685,47200000.0
2008-11-14 22:57:00,81.68,81.695,81.66,81.66,36000000.0
2008-11-14 22:58:00,81.665,81.665,81.55,81.555,37900000.0
2008-11-14 22:59:00,81.56,81.565,81.395,81.435,86700000.0
2008-11-14 23:00:00,81.44,81.445,81.365,81.385,93100000.0
2008-11-14 23:01:00,81.38,81.44,81.355,81.4,268500000.0
2008-11-14 23:02:00,81.395,81.42,81.36,81.365,92000000.0
2008-11-14 23:03:00,81.345,81.4,81.34,81.35,60300000.0
2008-11-14 23:04:00,81.34,81.34,81.26,81.265,51600000.0
2008-11-14 23:05:00,81.27,81.305,81.235,81.25,41600000.0
2008-11-14 23:06:00,81.26,81.265,81.19,81.205,33000000.0
2008-11-14 23:07:00,81.2,81.235,81.185,81.235,37300000.0
2008-11-14 23:08:00,81.22,81.235,81.14,81.14,71000000.0
2008-11-14 23:09:00,81.135,81.225,81.13,81.22,24600000.0
2008-11-14 23:10:00,81.225,81.28,81.225,81.23,40200000.0
2008-11-14 23:11:00,81.25,81.32,81.25,81.32,21000000.0
2008-11-14 23:12:00,81.335,81.36,81.315,81.355,22000000.0
2008-11-14 23:13:00,81.37,81.4,81.35,81.37,26800000.0
2008-11-14 23:14:00,81.385,81.45,81.385,81.415,50700000.0
2008-11-14 23:15:00,81.425,81.43,81.335,81.35,40300000.0
2008-11-14 23:16:00,81.365,81.395,81.295,81.305,44800000.0
2008-11-14 23:17:00,81.3,81.3,81.22,81.22,54700000.0
2008-11-14 23:18:00,81.215,81.22,81.16,81.165,34500000.0
2008-11-14 23:19:00,81.155,81.155,81.09,81.095,19200000.0
2008-11-14 23:20:00,81.09,81.09,80.985,81.005,147800000.0
2008-11-14 23:21:00,80.995,80.995,80.805,80.81,101800000.0
2008-11-14 23:22:00,80.825,80.9,80.775,80.875,73800000.0
2008-11-14 23:23:00,80.88,80.995,80.825,80.965,79400000.0
2008-11-14 23:24:00,80.955,81.15,80.955,81.15,76300000.0
2008-11-14 23:25:00,81.095,81.17,81.095,81.135,65500000.0
2008-11-14 23:26:00,81.135,81.15,81.11,81.12,35300000.0
2008-11-14 23:27:00,81.13,81.185,81.13,81.165,46700000.0
2008-11-14 23:28:00,81.155,81.205,81.14,81.2,52200000.0
2008-11-14 23:29:00,81.215,81.255,81.195,81.22,55800000.0
2008-11-14 23:30:00,81.225,81.275,81.17,81.17,97800000.0
2008-11-14 23:31:00,81.175,81.205,81.125,81.17,48200000.0
2008-11-14 23:32:00,81.165,81.23,81.145,81.175,31800000.0
2008-11-14 23:33:00,81.19,81.27,81.145,81.245,43800000.0
2008-11-14 23:34:00,81.245,81.275,81.14,81.145,60200000.0
2008-11-14 23:35:00,81.135,81.14,81.055,81.085,43600000.0
2008-11-14 23:36:00,81.055,81.06,81.015,81.04,13400000.0
2008-11-14 23:37:00,81.035,81.045,81.005,81.03,22200000.0
2008-11-14 23:38:00,81.045,81.045,80.935,80.965,27000000.0
2008-11-14 23:39:00,80.96,81.03,80.94,80.965,37000000.0
2008-11-14 23:40:00,80.96,81.03,80.94,81.03,25800000.0
2008-11-14 23:41:00,81.01,81.03,81.005,81.01,18000000.0
2008-11-14 23:42:00,81.005,81.085,81.005,81.03,22000000.0
2008-11-14 23:43:00,81.09,81.12,81.065,81.12,6000000.0
2008-11-14 23:44:00,81.125,81.22,81.11,81.215,23000000.0
2008-11-14 23:45:00,81.21,81.245,81.21,81.245,19000000.0
2008-11-14 23:46:00,81.23,81.25,81.215,81.215,5000000.0
2008-11-14 23:47:00,81.225,81.305,81.215,81.285,28200000.0
2008-11-14 23:48:00,81.28,81.3,81.215,81.215,17000000.0
2008-11-14 23:49:00,81.22,81.27,81.185,81.215,24000000.0
2008-11-14 23:50:00,81.21,81.225,81.175,81.19,34000000.0
2008-11-14 23:51:00,81.185,81.21,81.165,81.18,22000000.0
2008-11-14 23:52:00,81.16,81.185,81.115,81.175,18000000.0
2008-11-14 23:53:00,81.165,81.175,81.165,81.175,4000000.0
2008-11-14 23:54:00,81.155,81.21,81.13,81.175,22000000.0
2008-11-14 23:55:00,81.13,81.155,81.13,81.155,28000000.0
2008-11-14 23:56:00,81.17,81.275,81.135,81.195,37000000.0
2008-11-14 23:57:00,81.18,81.225,81.18,81.18,28600000.0
2008-11-14 23:58:00,81.2,81.285,81.15,81.23,31200000.0
2008-11-14 23:59:00,81.235,81.24,81.155,81.175,32000000.0
2008-11-17 00:00:00,79.884,79.914,79.846,79.905,87200000.0
2008-11-17 00:01:00,79.907,79.926,79.866,79.888,62600000.0
2008-11-17 00:02:00,79.91,79.915,79.9,79.9,7000000.0
2008-11-17 00:03:00,79.905,79.95,79.905,79.93,24000000.0
2008-11-17 00:04:00,79.93,79.965,79.925,79.965,15000000.0
2008-11-17 00:05:00,79.955,80.015,79.93,79.995,34200000.0
2008-11-17 00:06:00,80.0,80.035,79.985,80.015,39000000.0
2008-11-17 00:07:00,80.01,80.03,79.98,80.025,37000000.0
2008-11-17 00:08:00,80.02,80.02,79.995,80.015,21000000.0
2008-11-17 00:09:00,80.015,80.05,80.015,80.045,30000000.0
2008-11-17 00:10:00,80.045,80.06,80.045,80.06,16000000.0
2008-11-17 00:11:00,80.055,80.06,80.045,80.045,11000000.0
2008-11-17 00:12:00,80.045,80.055,80.01,80.055,8000000.0
2008-11-17 00:13:00,80.055,80.085,80.055,80.075,17000000.0
2008-11-17 00:14:00,80.07,80.07,80.05,80.05,26400000.0
2008-11-17 00:15:00,80.05,80.06,80.05,80.05,28200000.0
2008-11-17 00:16:00,80.05,80.165,80.05,80.145,30800000.0
2008-11-17 00:17:00,80.13,80.28,80.13,80.275,29400000.0
2008-11-17 00:18:00,80.275,80.36,80.275,80.33,32000000.0
2008-11-17 00:19:00,80.335,80.435,80.315,80.41,46000000.0
2008-11-17 00:20:00,80.41,80.425,80.37,80.41,38000000.0
2008-11-17 00:21:00,80.42,80.425,80.35,80.405,30000000.0
2008-11-17 00:22:00,80.395,80.43,80.36,80.43,21000000.0
2008-11-17 00:23:00,80.435,80.445,80.405,80.445,17000000.0
2008-11-17 00:24:00,80.445,80.59,80.415,80.56,60000000.0
2008-11-17 00:25:00,80.55,80.585,80.55,80.57,32200000.0
2008-11-17 00:26:00,80.57,80.61,80.515,80.605,36200000.0
2008-11-17 00:27:00,80.605,80.705,80.605,80.705,31000000.0
2008-11-17 00:28:00,80.73,80.85,80.705,80.84,39000000.0
2008-11-17 00:29:00,80.825,80.84,80.72,80.775,48000000.0
2008-11-17 00:30:00,80.79,80.79,80.69,80.79,49200000.0
2008-11-17 00:31:00,80.79,80.79,80.66,80.79,57200000.0
2008-11-17 00:32:00,80.77,80.79,80.545,80.79,55200000.0
2008-11-17 00:33:00,80.79,80.79,80.56,80.79,95360000.0
2008-11-17 00:34:00,80.71,80.71,80.575,80.575,15000000.0
2008-11-17 00:35:00,80.69,80.71,80.52,80.67,71320000.0
2008-11-17 00:36:00,80.65,80.68,80.49,80.57,36280000.0
2008-11-17 00:37:00,80.585,80.6,80.535,80.545,21200000.0
2008-11-17 00:38:00,80.565,80.63,80.565,80.575,78400000.0
2008-11-17 00:39:00,80.575,80.595,80.55,80.56,28000000.0
2008-11-17 00:40:00,80.56,80.56,80.38,80.425,213320000.0
2008-11-17 00:41:00,80.425,80.56,80.395,80.425,130640000.0
2008-11-17 00:42:00,80.445,80.56,80.375,80.42,81240000.0
2008-11-17 00:43:00,80.425,80.43,80.4,80.4,61600000.0
2008-11-17 00:44:00,80.405,80.54,80.4,80.41,25000000.0
2008-11-17 00:45:00,80.435,80.56,80.31,80.335,111320000.0
2008-11-17 00:46:00,80.33,80.345,80.33,80.345,104840000.0
2008-11-17 00:47:00,80.355,80.545,80.33,80.33,32480000.0
2008-11-17 00:48:00,80.56,80.56,80.305,80.32,62800000.0
2008-11-17 00:49:00,80.32,80.32,80.235,80.265,31200000.0
2008-11-17 00:50:00,80.26,80.285,80.26,80.265,30000000.0
2008-11-17 00:51:00,80.265,80.3,80.2,80.2,45400000.0
2008-11-17 00:52:00,80.205,80.255,80.19,80.19,61800000.0
2008-11-17 00:53:00,80.205,80.205,80.18,80.19,18200000.0
2008-11-17 00:54:00,80.19,80.19,80.19,80.19,10000000.0
2008-11-17 00:55:00,80.19,80.19,80.19,80.19,12000000.0
2008-11-17 00:56:00,80.19,80.19,80.19,80.19,16000000.0
2008-11-17 00:57:00,80.19,80.19,80.19,80.19,8000000.0
2008-11-17 00:58:00,80.19,80.19,80.19,80.19,17000000.0
2008-11-17 00:59:00,80.19,80.205,80.19,80.205,11200000.0
2008-11-17 01:00:00,80.215,80.25,80.19,80.25,34400000.0
2008-11-17 01:01:00,80.25,80.305,80.25,80.3,57800000.0
2008-11-17 01:02:00,80.3,80.34,80.285,80.34,21600000.0
2008-11-17 01:03:00,80.355,80.355,80.275,80.3,33200000.0
2008-11-17 01:04:00,80.3,80.375,80.3,80.375,45600000.0
2008-11-17 01:05:00,80.39,80.485,80.365,80.47,58600000.0
2008-11-17 01:06:00,80.435,80.44,80.42,80.42,34000000.0
2008-11-17 01:07:00,80.42,80.44,80.365,80.41,41300000.0
2008-11-17 01:08:00,80.41,80.44,80.355,80.425,49400000.0
2008-11-17 01:09:00,80.44,80.44,80.355,80.37,27400000.0
2008-11-17 01:10:00,80.285,80.44,80.275,80.275,78920000.0
2008-11-17 01:11:00,80.255,80.44,80.255,80.28,29880000.0
2008-11-17 01:12:00,80.285,80.29,80.285,80.29,18840000.0
2008-11-17 01:13:00,80.26,80.44,80.26,80.44,14000000.0
2008-11-17 01:14:00,80.44,80.44,80.365,80.44,50000000.0
2008-11-17 01:15:00,80.44,80.49,80.44,80.445,49000000.0
2008-11-17 01:16:00,80.44,80.44,80.29,80.32,56600000.0
2008-11-17 01:17:00,80.325,80.355,80.32,80.345,18000000.0
2008-11-17 01:18:00,80.35,80.395,80.335,80.34,23000000.0
2008-11-17 01:19:00,80.355,80.39,80.325,80.37,40000000.0
2008-11-17 01:20:00,80.385,80.385,80.275,80.305,25000000.0
2008-11-17 01:21:00,80.29,80.315,80.28,80.305,30000000.0
2008-11-17 01:22:00,80.315,80.315,80.205,80.205,19000000.0
2008-11-17 01:23:00,80.205,80.245,80.205,80.24,125400000.0
2008-11-17 01:24:00,80.23,80.23,80.21,80.22,11600000.0
2008-11-17 01:25:00,80.225,80.245,80.225,80.245,5000000.0
2008-11-17 01:26:00,80.215,80.225,80.135,80.15,26900000.0
2008-11-17 01:27:00,80.145,80.16,80.135,80.135,19000000.0
2008-11-17 01:28:00,80.14,80.155,80.1,80.15,42800000.0
2008-11-17 01:29:00,80.155,80.185,80.15,80.16,11000000.0
2008-11-17 01:30:00,80.17,80.25,80.15,80.245,48200000.0
2008-11-17 01:31:00,80.25,80.26,80.235,80.245,30900000.0
2008-11-17 01:32:00,80.25,80.265,80.245,80.25,16000000.0
2008-11-17 01:33:00,80.26,80.26,80.23,80.23,23900000.0
2008-11-17 01:34:00,80.23,80.235,80.2,80.2,10800000.0
2008-11-17 01:35:00,80.205,80.205,80.2,80.205,22000000.0
2008-11-17 01:36:00,80.21,80.21,80.13,80.185,65700000.0
2008-11-17 01:37:00,80.18,80.2,80.165,80.18,34500000.0
2008-11-17 01:38:00,80.185,80.195,80.145,80.145,26900000.0
2008-11-17 01:39:00,80.135,80.15,80.11,80.115,52800000.0
2008-11-17 01:40:00,80.12,80.12,80.115,80.115,2000000.0
2008-11-17 01:41:00,80.11,80.125,80.035,80.035,78300000.0
2008-11-17 01:42:00,80.035,80.07,79.895,79.955,130200000.0
2008-11-17 01:43:00,79.95,79.975,79.91,79.965,84400000.0
2008-11-17 01:44:00,79.97,80.03,79.965,80.015,58600000.0
2008-11-17 01:45:00,80.02,80.1,80.02,80.07,78100000.0
2008-11-17 01:46:00,80.085,80.095,80.025,80.04,78100000.0
2008-11-17 01:47:00,80.04,80.055,80.04,80.04,33800000.0
2008-11-17 01:48:00,79.985,80.065,79.985,80.04,30600000.0
2008-11-17 01:49:00,80.04,80.06,79.995,80.04,93800000.0
2008-11-17 01:50:00,80.04,80.125,80.02,80.125,138200000.0
2008-11-17 01:51:00,80.12,80.14,80.115,80.135,36100000.0
2008-11-17 01:52:00,80.135,80.23,80.135,80.215,48000000.0
2008-11-17 01:53:00,80.215,80.225,80.17,80.175,77500000.0
2008-11-17 01:54:00,80.17,80.225,80.16,80.205,109800000.0
2008-11-17 01:55:00,80.195,80.215,80.17,80.215,182200000.0
2008-11-17 01:56:00,80.205,80.235,80.175,80.175,153900000.0
2008-11-17 01:57:00,80.185,80.195,80.16,80.16,235600000.0
2008-11-17 01:58:00,80.16,80.16,80.16,80.16,28000000.0
2008-11-17 01:59:00,80.165,80.2,80.16,80.2,140900000.0
2008-11-17 02:00:00,80.2,80.22,80.185,80.205,117300000.0
2008-11-17 02:01:00,80.21,80.26,80.21,80.26,120600000.0
2008-11-17 02:02:00,80.26,80.26,80.235,80.24,111300000.0
2008-11-17 02:03:00,80.235,80.245,80.215,80.24,153300000.0
2008-11-17 02:04:00,80.235,80.305,80.235,80.295,131200000.0
2008-11-17 02:05:00,80.285,80.33,80.28,80.325,192900000.0
2008-11-17 02:06:00,80.325,80.365,80.305,80.305,217600000.0
2008-11-17 02:07:00,80.295,80.295,80.25,80.26,92300000.0
2008-11-17 02:08:00,80.255,80.26,80.215,80.22,143700000.0
2008-11-17 02:09:00,80.215,80.225,80.195,80.22,132800000.0
2008-11-17 02:10:00,80.22,80.225,80.15,80.155,142500000.0
2008-11-17 02:11:00,80.16,80.16,80.105,80.11,106800000.0
2008-11-17 02:12:00,80.125,80.145,80.02,80.025,304500000.0
2008-11-17 02:13:00,80.03,80.085,80.015,80.075,171400000.0
2008-11-17 02:14:00,80.07,80.15,80.065,80.095,131100000.0
2008-11-17 02:15:00,80.095,80.185,80.075,80.145,232200000.0
2008-11-17 02:16:00,80.135,80.185,80.135,80.18,117900000.0
2008-11-17 02:17:00,80.185,80.26,80.185,80.25,176400000.0
2008-11-17 02:18:00,80.255,80.255,80.215,80.22,103000000.0
2008-11-17 02:19:00,80.215,80.225,80.165,80.205,334600000.0
2008-11-17 02:20:00,80.215,80.23,80.17,80.175,136000000.0
2008-11-17 02:21:00,80.185,80.285,80.155,80.285,254000000.0
2008-11-17 02:22:00,80.23,80.25,80.19,80.25,284100000.0
2008-11-17 02:23:00,80.235,80.385,80.235,80.38,381900000.0
2008-11-17 02:24:00,80.37,80.37,80.325,80.355,198600000.0
2008-11-17 02:25:00,80.35,80.365,80.315,80.365,239500000.0
2008-11-17 02:26:00,80.365,80.385,80.34,80.36,260300000.0
2008-11-17 02:27:00,80.36,80.38,80.325,80.375,317400000.0
2008-11-17 02:28:00,80.375,80.385,80.325,80.345,204400000.0
2008-11-17 02:29:00,80.345,80.39,80.345,80.37,305600000.0
2008-11-17 02:30:00,80.385,80.415,80.35,80.405,345400000.0
2008-11-17 02:31:00,80.405,80.415,80.325,80.365,300800000.0
2008-11-17 02:32:00,80.36,80.375,80.295,80.305,198700000.0
2008-11-17 02:33:00,80.295,80.305,80.285,80.305,154600000.0
2008-11-17 02:34:00,80.305,80.335,80.3,80.31,285200000.0
2008-11-17 02:35:00,80.31,80.33,80.31,80.32,99100000.0
2008-11-17 02:36:00,80.325,80.345,80.31,80.315,323400000.0
2008-11-17 02:37:00,80.31,80.33,80.305,80.32,166100000.0
2008-11-17 02:38:00,80.325,80.345,80.32,80.325,42600000.0
2008-11-17 02:39:00,80.33,80.355,80.315,80.325,63300000.0
2008-11-17 02:40:00,80.335,80.335,80.305,80.315,95900000.0
2008-11-17 02:41:00,80.325,80.325,80.31,80.325,53300000.0
2008-11-17 02:42:00,80.325,80.35,80.32,80.335,188200000.0
2008-11-17 02:43:00,80.33,80.365,80.33,80.355,138800000.0
2008-11-17 02:44:00,80.355,80.405,80.355,80.385,97000000.0
2008-11-17 02:45:00,80.385,80.4,80.385,80.39,19200000.0
2008-11-17 02:46:00,80.385,80.455,80.385,80.435,60800000.0
2008-11-17 02:47:00,80.445,80.455,80.435,80.455,38600000.0
2008-11-17 02:48:00,80.45,80.465,80.43,80.465,120400000.0
2008-11-17 02:49:00,80.465,80.495,80.46,80.475,129100000.0
2008-11-17 02:50:00,80.475,80.485,80.455,80.475,120000000.0
2008-11-17 02:51:00,80.485,80.635,80.475,80.625,242900000.0
2008-11-17 02:52:00,80.615,80.635,80.55,80.565,254000000.0
2008-11-17 02:53:00,80.56,80.635,80.56,80.635,285200000.0
2008-11-17 02:54:00,80.635,80.635,80.54,80.57,315500000.0
2008-11-17 02:55:00,80.585,80.585,80.5,80.53,378200000.0
2008-11-17 02:56:00,80.53,80.545,80.475,80.53,356500000.0
2008-11-17 02:57:00,80.53,80.625,80.515,80.625,226900000.0
2008-11-17 02:58:00,80.62,80.65,80.58,80.635,329800000.0
2008-11-17 02:59:00,80.635,80.655,80.55,80.565,288900000.0
2008-11-17 03:00:00,80.575,80.59,80.55,80.575,207900001.0
2008-11-17 03:01:00,80.575,80.575,80.54,80.565,153200000.0
2008-11-17 03:02:00,80.56,80.565,80.535,80.555,55600000.0
2008-11-17 03:03:00,80.555,80.575,80.5,80.5,94500000.0
2008-11-17 03:04:00,80.5,80.54,80.495,80.525,190300000.0
2008-11-17 03:05:00,80.535,80.54,80.485,80.51,251000000.0
2008-11-17 03:06:00,80.51,80.535,80.49,80.5,158800000.0
2008-11-17 03:07:00,80.5,80.515,80.485,80.515,232400000.0
2008-11-17 03:08:00,80.515,80.54,80.51,80.54,188600000.0
2008-11-17 03:09:00,80.545,80.64,80.545,80.64,171400000.0
2008-11-17 03:10:00,80.645,80.655,80.62,80.625,108200000.0
2008-11-17 03:11:00,80.615,80.65,80.61,80.625,131300000.0
2008-11-17 03:12:00,80.625,80.625,80.56,80.595,398800000.0
2008-11-17 03:13:00,80.595,80.625,80.545,80.56,286600000.0
2008-11-17 03:14:00,80.56,80.575,80.56,80.575,150000000.0
2008-11-17 03:15:00,80.585,80.67,80.585,80.645,160900000.0
2008-11-17 03:16:00,80.64,80.67,80.605,80.67,195700000.0
2008-11-17 03:17:00,80.67,80.74,80.665,80.7,401000000.0
2008-11-17 03:18:00,80.7,80.785,80.7,80.75,441900000.0
2008-11-17 03:19:00,80.745,80.86,80.74,80.85,501100000.0
2008-11-17 03:20:00,80.845,80.85,80.755,80.76,366100000.0
2008-11-17 03:21:00,80.755,80.76,80.695,80.695,278000000.0
2008-11-17 03:22:00,80.705,80.75,80.7,80.735,312800000.0
2008-11-17 03:23:00,80.735,80.745,80.695,80.73,359900000.0
2008-11-17 03:24:00,80.71,80.755,80.695,80.745,346500000.0
2008-11-17 03:25:00,80.725,80.735,80.68,80.735,244800000.0
2008-11-17 03:26:00,80.73,80.785,80.725,80.755,217400000.0
2008-11-17 03:27:00,80.755,80.845,80.755,80.845,140400000.0
2008-11-17 03:28:00,80.855,80.855,80.75,80.755,275900000.0
2008-11-17 03:29:00,80.75,80.795,80.75,80.765,151100000.0
2008-11-17 03:30:00,80.77,80.8,80.765,80.8,207000000.0
2008-11-17 03:31:00,80.795,80.805,80.76,80.77,258400000.0
2008-11-17 03:32:00,80.765,80.775,80.73,80.735,219800000.0
2008-11-17 03:33:00,80.74,80.755,80.675,80.695,285700000.0
2008-11-17 03:34:00,80.685,80.7,80.675,80.695,83300000.0
2008-11-17 03:35:00,80.7,80.72,80.65,80.72,182800000.0
2008-11-17 03:36:00,80.72,80.74,80.72,80.735,94000000.0
2008-11-17 03:37:00,80.74,80.845,80.74,80.845,213400000.0
2008-11-17 03:38:00,80.845,80.875,80.825,80.875,200000000.0
2008-11-17 03:39:00,80.875,80.875,80.84,80.84,77700000.0
2008-11-17 03:40:00,80.855,80.855,80.805,80.855,207500000.0
2008-11-17 03:41:00,80.855,80.855,80.805,80.825,242000000.0
2008-11-17 03:42:00,80.825,80.905,80.825,80.885,321800000.0
2008-11-17 03:43:00,80.885,80.96,80.85,80.925,502000000.0
2008-11-17 03:44:00,80.925,80.945,80.86,80.9,585000004.0
2008-11-17 03:45:00,80.9,80.985,80.875,80.935,329800000.0
2008-11-17 03:46:00,80.92,80.935,80.86,80.925,239900000.0
2008-11-17 03:47:00,80.925,80.93,80.89,80.895,255800000.0
2008-11-17 03:48:00,80.905,80.915,80.88,80.915,186000000.0
2008-11-17 03:49:00,80.915,80.935,80.905,80.925,303100000.0
2008-11-17 03:50:00,80.915,80.945,80.915,80.94,101100000.0
2008-11-17 03:51:00,80.94,80.945,80.9,80.9,113300000.0
2008-11-17 03:52:00,80.91,80.92,80.89,80.895,65900000.0
2008-11-17 03:53:00,80.895,80.905,80.85,80.87,88900000.0
2008-11-17 03:54:00,80.855,80.905,80.85,80.905,122300000.0
2008-11-17 03:55:00,80.9,80.94,80.875,80.94,57400000.0
2008-11-17 03:56:00,80.95,80.98,80.95,80.955,60500000.0
2008-11-17 03:57:00,80.96,81.05,80.945,80.985,99500000.0
2008-11-17 03:58:00,80.98,81.05,80.98,81.0,89300000.0
2008-11-17 03:59:00,81.0,81.09,81.0,81.075,86500000.0
2008-11-17 04:00:00,81.075,81.12,81.06,81.085,117800000.0
2008-11-17 04:01:00,81.075,81.125,81.07,81.12,125400000.0
2008-11-17 04:02:00,81.115,81.12,81.07,81.09,81900000.0
2008-11-17 04:03:00,81.08,81.105,81.065,81.07,74800000.0
2008-11-17 04:04:00,81.075,81.075,81.03,81.03,63200000.0
2008-11-17 04:05:00,81.03,81.05,81.015,81.045,32000000.0
2008-11-17 04:06:00,81.045,81.08,81.015,81.025,65700000.0
2008-11-17 04:07:00,81.02,81.06,81.02,81.045,42000000.0
2008-11-17 04:08:00,81.04,81.045,80.955,80.955,104700000.0
2008-11-17 04:09:00,80.96,80.975,80.94,80.95,73800000.0
2008-11-17 04:10:00,80.95,80.965,80.88,80.91,42200000.0
2008-11-17 04:11:00,80.92,80.92,80.855,80.86,65900000.0
2008-11-17 04:12:00,80.855,80.92,80.84,80.91,49300000.0
2008-11-17 04:13:00,80.92,81.005,80.92,80.95,61800000.0
2008-11-17 04:14:00,80.95,81.025,80.95,81.025,49600000.0
2008-11-17 04:15:00,81.025,81.045,81.01,81.02,53300000.0
2008-11-17 04:16:00,81.015,81.03,80.995,81.01,52000000.0
2008-11-17 04:17:00,81.01,81.01,80.975,80.98,28300000.0
2008-11-17 04:18:00,80.98,80.985,80.935,80.95,49500000.0
2008-11-17 04:19:00,80.945,81.005,80.945,80.995,55600000.0
2008-11-17 04:20:00,80.99,81.015,80.965,81.005,57700000.0
2008-11-17 04:21:00,81.005,81.025,80.99,80.995,27600000.0
2008-11-17 04:22:00,80.99,80.995,80.97,80.99,27000000.0
2008-11-17 04:23:00,80.995,81.04,80.995,81.025,71900000.0
2008-11-17 04:24:00,81.025,81.035,81.01,81.015,20900000.0
2008-11-17 04:25:00,81.01,81.03,80.975,81.0,52600000.0
2008-11-17 04:26:00,81.005,81.01,80.905,80.915,77800000.0
2008-11-17 04:27:00,80.915,80.92,80.88,80.88,32300000.0
2008-11-17 04:28:00,80.88,80.995,80.88,80.98,67900000.0
2008-11-17 04:29:00,80.98,80.985,80.95,80.965,49000000.0
2008-11-17 04:30:00,80.96,80.965,80.94,80.94,23900000.0
2008-11-17 04:31:00,80.935,80.94,80.86,80.87,49200000.0
2008-11-17 04:32:00,80.875,80.89,80.83,80.88,75900000.0
2008-11-17 04:33:00,80.88,80.89,80.835,80.835,60400000.0
2008-11-17 04:34:00,80.835,80.84,80.8,80.815,69000000.0
2008-11-17 04:35:00,80.815,80.85,80.815,80.83,53700000.0
2008-11-17 04:36:00,80.83,80.83,80.82,80.825,16000000.0
2008-11-17 04:37:00,80.825,80.85,80.82,80.82,56200000.0
2008-11-17 04:38:00,80.82,80.87,80.82,80.84,37900000.0
2008-11-17 04:39:00,80.845,80.92,80.845,80.9,59600000.0
2008-11-17 04:40:00,80.895,80.905,80.855,80.865,35600000.0
2008-11-17 04:41:00,80.87,80.875,80.86,80.875,33200000.0
2008-11-17 04:42:00,80.875,80.875,80.825,80.825,47800000.0
2008-11-17 04:43:00,80.825,80.825,80.815,80.815,11000000.0
2008-11-17 04:44:00,80.815,80.855,80.815,80.845,25800000.0
2008-11-17 04:45:00,80.845,80.845,80.8,80.8,57800000.0
2008-11-17 04:46:00,80.8,80.805,80.775,80.79,62800000.0
2008-11-17 04:47:00,80.785,80.81,80.78,80.805,43400000.0
2008-11-17 04:48:00,80.805,80.85,80.8,80.845,47400000.0
2008-11-17 04:49:00,80.84,80.845,80.815,80.82,22000000.0
2008-11-17 04:50:00,80.825,80.835,80.825,80.835,20200000.0
2008-11-17 04:51:00,80.835,80.87,80.835,80.845,34600000.0
2008-11-17 04:52:00,80.855,80.915,80.855,80.905,99400000.0
2008-11-17 04:53:00,80.895,80.925,80.89,80.89,74100000.0
2008-11-17 04:54:00,80.885,80.905,80.875,80.895,75000000.0
2008-11-17 04:55:00,80.89,80.9,80.885,80.885,54800000.0
2008-11-17 04:56:00,80.885,80.89,80.855,80.86,52600000.0
2008-11-17 04:57:00,80.855,80.86,80.85,80.85,14400000.0
2008-11-17 04:58:00,80.845,80.845,80.815,80.835,49300000.0
2008-11-17 04:59:00,80.83,80.855,80.83,80.845,23200000.0
2008-11-17 05:00:00,80.845,80.845,80.825,80.835,18300000.0
2008-11-17 05:01:00,80.835,80.85,80.825,80.845,26800000.0
2008-11-17 05:02:00,80.84,80.845,80.78,80.805,73200000.0
2008-11-17 05:03:00,80.8,80.85,80.8,80.815,55900000.0
2008-11-17 05:04:00,80.82,80.83,80.81,80.81,129700000.0
2008-11-17 05:05:00,80.81,80.835,80.795,80.835,71000000.0
2008-11-17 05:06:00,80.835,80.865,80.825,80.86,61000000.0
2008-11-17 05:07:00,80.865,80.875,80.835,80.865,83200000.0
2008-11-17 05:08:00,80.87,80.875,80.855,80.87,76300000.0
2008-11-17 05:09:00,80.875,80.89,80.875,80.885,8200000.0
2008-11-17 05:10:00,80.88,80.88,80.87,80.87,14400000.0
2008-11-17 05:11:00,80.87,80.9,80.855,80.875,54700000.0
2008-11-17 05:12:00,80.87,80.955,80.855,80.935,90100000.0
2008-11-17 05:13:00,80.935,80.995,80.93,80.975,103700000.0
2008-11-17 05:14:00,80.97,80.995,80.95,80.975,71900000.0
2008-11-17 05:15:00,80.98,81.0,80.955,81.0,70500000.0
2008-11-17 05:16:00,80.995,81.12,80.97,81.12,69600000.0
2008-11-17 05:17:00,81.115,81.135,81.09,81.115,85300000.0
2008-11-17 05:18:00,81.115,81.12,81.095,81.1,72800000.0
2008-11-17 05:19:00,81.105,81.115,81.09,81.095,70800000.0
2008-11-17 05:20:00,81.095,81.095,81.045,81.045,44200000.0
2008-11-17 05:21:00,81.06,81.065,81.04,81.04,33700000.0
2008-11-17 05:22:00,81.04,81.075,81.04,81.075,26000000.0
2008-11-17 05:23:00,81.08,81.08,81.025,81.06,86500000.0
2008-11-17 05:24:00,81.07,81.115,81.07,81.105,86100000.0
2008-11-17 05:25:00,81.115,81.185,81.105,81.155,84600000.0
2008-11-17 05:26:00,81.165,81.18,81.13,81.14,64800000.0
2008-11-17 05:27:00,81.14,81.23,81.14,81.23,32800000.0
2008-11-17 05:28:00,81.23,81.25,81.22,81.24,49300000.0
2008-11-17 05:29:00,81.24,81.25,81.225,81.25,41800000.0
2008-11-17 05:30:00,81.265,81.29,81.23,81.28,86900000.0
2008-11-17 05:31:00,81.285,81.285,81.235,81.25,48700000.0
2008-11-17 05:32:00,81.255,81.265,81.22,81.225,77900000.0
2008-11-17 05:33:00,81.225,81.225,81.2,81.2,22800000.0
2008-11-17 05:34:00,81.2,81.2,81.15,81.15,58000000.0
2008-11-17 05:35:00,81.15,81.175,81.15,81.175,49000000.0
2008-11-17 05:36:00,81.175,81.185,81.155,81.155,16000000.0
2008-11-17 05:37:00,81.15,81.195,81.15,81.19,52600000.0
2008-11-17 05:38:00,81.195,81.275,81.195,81.27,37000000.0
2008-11-17 05:39:00,81.27,81.28,81.22,81.235,44600000.0
2008-11-17 05:40:00,81.23,81.24,81.225,81.235,16000000.0
2008-11-17 05:41:00,81.245,81.25,81.21,81.215,25300000.0
2008-11-17 05:42:00,81.22,81.22,81.2,81.2,37300000.0
2008-11-17 05:43:00,81.2,81.2,81.2,81.2,4000000.0
2008-11-17 05:44:00,81.2,81.205,81.2,81.205,22600000.0
2008-11-17 05:45:00,81.225,81.255,81.225,81.225,43200000.0
2008-11-17 05:46:00,81.23,81.23,81.215,81.22,30300000.0
2008-11-17 05:47:00,81.215,81.235,81.215,81.235,27000000.0
2008-11-17 05:48:00,81.23,81.29,81.23,81.29,53500000.0
2008-11-17 05:49:00,81.29,81.305,81.265,81.265,66500000.0
2008-11-17 05:50:00,81.27,81.295,81.265,81.29,32300000.0
2008-11-17 05:51:00,81.29,81.395,81.29,81.375,67900000.0
2008-11-17 05:52:00,81.375,81.395,81.33,81.35,115800000.0
2008-11-17 05:53:00,81.35,81.355,81.315,81.345,69600000.0
2008-11-17 05:54:00,81.34,81.34,81.305,81.315,67800000.0
2008-11-17 05:55:00,81.31,81.335,81.31,81.325,62900000.0
2008-11-17 05:56:00,81.325,81.34,81.305,81.34,51600000.0
2008-11-17 05:57:00,81.34,81.395,81.325,81.37,103100000.0
2008-11-17 05:58:00,81.365,81.39,81.365,81.365,22600000.0
2008-11-17 05:59:00,81.355,81.355,81.3,81.305,37900000.0
2008-11-17 06:00:00,81.305,81.325,81.275,81.29,52200000.0
2008-11-17 06:01:00,81.295,81.375,81.295,81.375,45600000.0
2008-11-17 06:02:00,81.37,81.395,81.34,81.395,30000000.0
2008-11-17 06:03:00,81.395,81.44,81.375,81.385,91300000.0
2008-11-17 06:04:00,81.405,81.45,81.375,81.39,105500000.0
2008-11-17 06:05:00,81.385,81.395,81.335,81.38,64400000.0
2008-11-17 06:06:00,81.385,81.4,81.365,81.4,42600000.0
2008-11-17 06:07:00,81.4,81.425,81.395,81.42,42400000.0
2008-11-17 06:08:00,81.425,81.45,81.415,81.43,65500000.0
2008-11-17 06:09:00,81.435,81.47,81.43,81.465,47900000.0
2008-11-17 06:10:00,81.47,81.47,81.43,81.435,54300000.0
2008-11-17 06:11:00,81.44,81.445,81.365,81.385,72800000.0
2008-11-17 06:12:00,81.38,81.395,81.37,81.395,43200000.0
2008-11-17 06:13:00,81.395,81.395,81.375,81.385,26800000.0
2008-11-17 06:14:00,81.385,81.385,81.365,81.38,48600000.0
2008-11-17 06:15:00,81.38,81.4,81.38,81.385,52800000.0
2008-11-17 06:16:00,81.385,81.41,81.385,81.395,53100000.0
2008-11-17 06:17:00,81.395,81.435,81.385,81.42,46700000.0
2008-11-17 06:18:00,81.42,81.445,81.405,81.41,69300000.0
2008-11-17 06:19:00,81.41,81.41,81.375,81.405,54400000.0
2008-11-17 06:20:00,81.405,81.405,81.365,81.365,48100000.0
2008-11-17 06:21:00,81.36,81.37,81.295,81.295,72200000.0
2008-11-17 06:22:00,81.295,81.295,81.265,81.27,32500000.0
2008-11-17 06:23:00,81.265,81.32,81.265,81.3,29800000.0
2008-11-17 06:24:00,81.305,81.305,81.235,81.245,61800000.0
2008-11-17 06:25:00,81.245,81.25,81.19,81.205,80600000.0
2008-11-17 06:26:00,81.215,81.23,81.175,81.205,102300000.0
2008-11-17 06:27:00,81.2,81.225,81.175,81.205,139400000.0
2008-11-17 06:28:00,81.205,81.22,81.185,81.21,53400000.0
2008-11-17 06:29:00,81.21,81.265,81.2,81.22,102700000.0
2008-11-17 06:30:00,81.22,81.255,81.185,81.225,70200000.0
2008-11-17 06:31:00,81.23,81.355,81.225,81.335,80000000.0
2008-11-17 06:32:00,81.34,81.395,81.32,81.355,63800000.0
2008-11-17 06:33:00,81.36,81.41,81.36,81.39,20200000.0
2008-11-17 06:34:00,81.385,81.395,81.36,81.36,22600000.0
2008-11-17 06:35:00,81.36,81.36,81.29,81.295,67300000.0
2008-11-17 06:36:00,81.3,81.33,81.3,81.325,23000000.0
2008-11-17 06:37:00,81.325,81.345,81.285,81.285,34100000.0
2008-11-17 06:38:00,81.3,81.34,81.3,81.32,66200000.0
2008-11-17 06:39:00,81.325,81.38,81.32,81.33,80100000.0
2008-11-17 06:40:00,81.335,81.34,81.32,81.32,21300000.0
2008-11-17 06:41:00,81.325,81.325,81.31,81.315,13000000.0
2008-11-17 06:42:00,81.32,81.32,81.31,81.31,25000000.0
2008-11-17 06:43:00,81.31,81.31,81.31,81.31,9000000.0
2008-11-17 06:44:00,81.31,81.31,81.3,81.3,2000000.0
2008-11-17 06:45:00,81.31,81.31,81.245,81.25,27000000.0
2008-11-17 06:46:00,81.232,81.238,81.199,81.199,74800000.0
2008-11-17 06:47:00,81.25,81.32,81.245,81.295,47200000.0
2008-11-17 06:48:00,81.3,81.3,81.275,81.275,22800000.0
2008-11-17 06:49:00,81.285,81.285,81.25,81.27,25000000.0
2008-11-17 06:50:00,81.25,81.27,81.235,81.25,33800000.0
2008-11-17 06:51:00,81.245,81.25,81.24,81.24,28200000.0
2008-11-17 06:52:00,81.245,81.26,81.24,81.24,31500000.0
2008-11-17 06:53:00,81.24,81.245,81.215,81.225,31400000.0
2008-11-17 06:54:00,81.22,81.24,81.205,81.24,27300000.0
2008-11-17 06:55:00,81.23,81.24,81.21,81.215,54400000.0
2008-11-17 06:56:00,81.215,81.22,81.16,81.18,24200000.0
2008-11-17 06:57:00,81.185,81.19,81.16,81.185,39900000.0
2008-11-17 06:58:00,81.18,81.2,81.165,81.195,87100000.0
2008-11-17 06:59:00,81.195,81.23,81.185,81.22,56100000.0
2008-11-17 07:00:00,81.215,81.245,81.185,81.215,68100000.0
2008-11-17 07:01:00,81.21,81.255,81.185,81.245,78400000.0
2008-11-17 07:02:00,81.245,81.245,81.21,81.23,64900000.0
2008-11-17 07:03:00,81.23,81.27,81.22,81.245,38500000.0
2008-11-17 07:04:00,81.25,81.25,81.23,81.24,11000000.0
2008-11-17 07:05:00,81.23,81.245,81.22,81.22,27000000.0
2008-11-17 07:06:00,81.22,81.22,81.18,81.185,26600000.0
2008-11-17 07:07:00,81.195,81.195,81.18,81.185,25600000.0
2008-11-17 07:08:00,81.185,81.195,81.185,81.185,14600000.0
2008-11-17 07:09:00,81.19,81.205,81.19,81.195,11000000.0
2008-11-17 07:10:00,81.195,81.225,81.19,81.21,50400000.0
2008-11-17 07:11:00,81.215,81.26,81.215,81.235,37300000.0
2008-11-17 07:12:00,81.23,81.335,81.23,81.315,40300000.0
2008-11-17 07:13:00,81.315,81.37,81.31,81.355,73100000.0
2008-11-17 07:14:00,81.36,81.39,81.32,81.34,67200000.0
2008-11-17 07:15:00,81.335,81.335,81.245,81.25,186300000.0
2008-11-17 07:16:00,81.27,81.27,81.215,81.225,107600000.0
2008-11-17 07:17:00,81.22,81.235,81.19,81.21,95900000.0
2008-11-17 07:18:00,81.21,81.21,81.135,81.135,38200000.0
2008-11-17 07:19:00,81.135,81.14,81.05,81.05,79800000.0
2008-11-17 07:20:00,81.015,81.045,81.015,81.035,64900000.0
2008-11-17 07:21:00,81.035,81.11,81.035,81.08,93400000.0
2008-11-17 07:22:00,81.07,81.135,81.07,81.125,87800000.0
2008-11-17 07:23:00,81.125,81.135,81.105,81.115,31500000.0
2008-11-17 07:24:00,81.12,81.12,81.085,81.095,75600000.0
2008-11-17 07:25:00,81.11,81.12,81.085,81.105,71000000.0
2008-11-17 07:26:00,81.11,81.14,81.11,81.135,31200000.0
2008-11-17 07:27:00,81.135,81.15,81.11,81.135,43400000.0
2008-11-17 07:28:00,81.135,81.155,81.135,81.145,20200000.0
2008-11-17 07:29:00,81.145,81.185,81.11,81.16,103400000.0
2008-11-17 07:30:00,81.165,81.165,81.14,81.15,14300000.0
2008-11-17 07:31:00,81.145,81.155,81.125,81.145,50300000.0
2008-11-17 07:32:00,81.14,81.145,81.09,81.095,78500000.0
2008-11-17 07:33:00,81.105,81.11,81.08,81.08,73900000.0
2008-11-17 07:34:00,81.08,81.08,81.045,81.07,23000000.0
2008-11-17 07:35:00,81.08,81.08,81.05,81.05,35400000.0
2008-11-17 07:36:00,81.05,81.055,81.025,81.03,87800000.0
2008-11-17 07:37:00,81.035,81.035,80.955,80.985,112900000.0
2008-11-17 07:38:00,80.985,81.025,80.94,80.955,134500000.0
2008-11-17 07:39:00,80.95,80.995,80.95,80.985,103900000.0
2008-11-17 07:40:00,80.99,81.0,80.955,80.96,77500000.0
2008-11-17 07:41:00,80.96,80.98,80.95,80.97,97900000.0
2008-11-17 07:42:00,80.97,81.09,80.97,81.09,69600000.0
2008-11-17 07:43:00,81.095,81.105,81.06,81.06,71800000.0
2008-11-17 07:44:00,81.065,81.065,81.055,81.06,9000000.0
2008-11-17 07:45:00,81.06,81.095,81.055,81.095,32200000.0
2008-11-17 07:46:00,81.095,81.11,81.085,81.09,55400000.0
2008-11-17 07:47:00,81.095,81.095,81.055,81.08,37300000.0
2008-11-17 07:48:00,81.075,81.095,81.07,81.09,38300000.0
2008-11-17 07:49:00,81.1,81.105,81.04,81.04,136400000.0
2008-11-17 07:50:00,81.035,81.05,80.97,80.97,112000000.0
2008-11-17 07:51:00,80.97,80.98,80.97,80.97,54500000.0
2008-11-17 07:52:00,80.97,80.97,80.915,80.94,92400000.0
2008-11-17 07:53:00,80.94,80.95,80.925,80.935,59200000.0
2008-11-17 07:54:00,80.94,80.95,80.93,80.935,64800000.0
2008-11-17 07:55:00,80.93,80.93,80.91,80.93,34700000.0
2008-11-17 07:56:00,80.93,80.975,80.925,80.97,38400000.0
2008-11-17 07:57:00,80.97,80.985,80.915,80.915,110100000.0
2008-11-17 07:58:00,80.915,80.94,80.895,80.895,46200000.0
2008-11-17 07:59:00,80.895,80.925,80.855,80.905,135000000.0
2008-11-17 08:00:00,80.925,80.93,80.89,80.92,80400000.0
2008-11-17 08:01:00,80.925,80.935,80.9,80.915,91000000.0
2008-11-17 08:02:00,80.925,80.935,80.89,80.915,63700000.0
2008-11-17 08:03:00,80.92,80.945,80.895,80.94,43800000.0
2008-11-17 08:04:00,80.945,81.035,80.94,81.01,43000000.0
2008-11-17 08:05:00,81.025,81.05,81.0,81.03,63000000.0
2008-11-17 08:06:00,81.03,81.03,80.975,80.995,74000000.0
2008-11-17 08:07:00,80.995,81.0,80.95,80.965,60400000.0
2008-11-17 08:08:00,80.965,80.98,80.965,80.97,60300000.0
2008-11-17 08:09:00,80.975,80.99,80.965,80.99,31400000.0
2008-11-17 08:10:00,80.985,81.015,80.985,81.005,53400000.0
2008-11-17 08:11:00,81.0,81.015,81.0,81.015,22600000.0
2008-11-17 08:12:00,81.015,81.055,81.005,81.04,39400000.0
2008-11-17 08:13:00,81.035,81.035,81.01,81.015,44600000.0
2008-11-17 08:14:00,81.015,81.015,80.99,80.995,37800000.0
2008-11-17 08:15:00,80.995,80.995,80.97,80.98,16400000.0
2008-11-17 08:16:00,80.98,80.98,80.97,80.975,29600000.0
2008-11-17 08:17:00,80.97,80.98,80.97,80.97,18900000.0
2008-11-17 08:18:00,80.97,80.97,80.97,80.97,10000000.0
2008-11-17 08:19:00,80.97,80.975,80.97,80.975,22300000.0
2008-11-17 08:20:00,80.97,80.995,80.97,80.99,14900000.0
2008-11-17 08:21:00,80.995,80.995,80.985,80.985,21200000.0
2008-11-17 08:22:00,80.985,81.0,80.985,81.0,10200000.0
2008-11-17 08:23:00,80.995,81.015,80.995,81.005,10600000.0
2008-11-17 08:24:00,81.015,81.015,81.0,81.0,9200000.0
2008-11-17 08:25:00,81.005,81.015,80.995,81.015,21000000.0
2008-11-17 08:26:00,81.02,81.05,81.02,81.03,47200000.0
2008-11-17 08:27:00,81.035,81.035,80.975,81.01,84000000.0
2008-11-17 08:28:00,81.01,81.01,80.985,80.985,39800000.0
2008-11-17 08:29:00,80.985,81.02,80.975,80.995,45300000.0
2008-11-17 08:30:00,80.995,80.995,80.955,80.965,24000000.0
2008-11-17 08:31:00,80.965,80.98,80.94,80.975,78700000.0
2008-11-17 08:32:00,80.975,81.025,80.965,81.015,87400000.0
2008-11-17 08:33:00,81.01,81.015,80.99,81.015,43600000.0
2008-11-17 08:34:00,81.015,81.015,80.985,80.995,59800000.0
2008-11-17 08:35:00,80.995,80.995,80.945,80.945,37000000.0
2008-11-17 08:36:00,80.945,80.945,80.92,80.92,35400000.0
2008-11-17 08:37:00,80.92,80.925,80.89,80.895,32300000.0
2008-11-17 08:38:00,80.9,80.925,80.89,80.91,40800000.0
2008-11-17 08:39:00,80.905,80.915,80.9,80.9,36200000.0
2008-11-17 08:40:00,80.9,80.96,80.9,80.95,35800000.0
2008-11-17 08:41:00,80.95,80.955,80.92,80.93,49200000.0
2008-11-17 08:42:00,80.925,80.93,80.78,80.805,124700000.0
2008-11-17 08:43:00,80.81,80.815,80.76,80.765,48600000.0
2008-11-17 08:44:00,80.79,80.8,80.79,80.8,25000000.0
2008-11-17 08:45:00,80.8,80.82,80.8,80.81,20000000.0
2008-11-17 08:46:00,80.81,80.82,80.8,80.8,34400000.0
2008-11-17 08:47:00,80.8,80.8,80.755,80.78,19000000.0
2008-11-17 08:48:00,80.795,80.815,80.755,80.765,79300000.0
2008-11-17 08:49:00,80.77,80.795,80.765,80.78,50000000.0
2008-11-17 08:50:00,80.785,80.79,80.77,80.79,12200000.0
2008-11-17 08:51:00,80.79,80.825,80.78,80.8,61200000.0
2008-11-17 08:52:00,80.8,80.8,80.755,80.795,45400000.0
2008-11-17 08:53:00,80.795,80.82,80.77,80.81,43900000.0
2008-11-17 08:54:00,80.81,80.81,80.76,80.775,44500000.0
2008-11-17 08:55:00,80.78,80.81,80.775,80.81,39000000.0
2008-11-17 08:56:00,80.815,80.89,80.815,80.89,51800000.0
2008-11-17 08:57:00,80.89,80.975,80.885,80.95,59400000.0
2008-11-17 08:58:00,80.96,80.97,80.935,80.965,72300000.0
2008-11-17 08:59:00,80.965,81.055,80.935,81.055,88500000.0
2008-11-17 09:00:00,81.065,81.125,81.04,81.115,130800000.0
2008-11-17 09:01:00,81.125,81.14,81.105,81.125,52600000.0
2008-11-17 09:02:00,81.125,81.18,81.12,81.18,68500000.0
2008-11-17 09:03:00,81.17,81.205,81.155,81.18,109600000.0
2008-11-17 09:04:00,81.175,81.215,81.165,81.215,68600000.0
2008-11-17 09:05:00,81.215,81.215,81.185,81.19,67000000.0
2008-11-17 09:06:00,81.195,81.195,81.18,81.19,60800000.0
2008-11-17 09:07:00,81.185,81.19,81.16,81.16,61000000.0
2008-11-17 09:08:00,81.16,81.17,81.155,81.16,30600000.0
2008-11-17 09:09:00,81.165,81.19,81.155,81.185,29400000.0
2008-11-17 09:10:00,81.185,81.295,81.185,81.29,90100000.0
2008-11-17 09:11:00,81.275,81.35,81.265,81.345,110200000.0
2008-11-17 09:12:00,81.345,81.345,81.3,81.305,64600000.0
2008-11-17 09:13:00,81.295,81.305,81.28,81.28,49200000.0
2008-11-17 09:14:00,81.28,81.285,81.245,81.245,52900000.0
2008-11-17 09:15:00,81.25,81.265,81.225,81.255,103600000.0
2008-11-17 09:16:00,81.26,81.265,81.19,81.19,170800000.0
2008-11-17 09:17:00,81.19,81.24,81.19,81.23,324600000.0
2008-11-17 09:18:00,81.225,81.27,81.185,81.26,125200000.0
2008-11-17 09:19:00,81.26,81.275,81.19,81.265,198100000.0
2008-11-17 09:20:00,81.265,81.32,81.265,81.3,85900000.0
2008-11-17 09:21:00,81.29,81.325,81.275,81.315,70200000.0
2008-11-17 09:22:00,81.31,81.31,81.265,81.28,54000000.0
2008-11-17 09:23:00,81.28,81.305,81.275,81.295,56600000.0
2008-11-17 09:24:00,81.3,81.37,81.3,81.35,48100000.0
2008-11-17 09:25:00,81.35,81.35,81.315,81.325,92400000.0
2008-11-17 09:26:00,81.325,81.34,81.305,81.325,94700000.0
2008-11-17 09:27:00,81.32,81.32,81.28,81.295,67600000.0
2008-11-17 09:28:00,81.295,81.3,81.25,81.265,84900000.0
2008-11-17 09:29:00,81.26,81.29,81.25,81.29,79000000.0
2008-11-17 09:30:00,81.29,81.34,81.29,81.34,124700000.0
2008-11-17 09:31:00,81.34,81.445,81.335,81.435,145500000.0
2008-11-17 09:32:00,81.445,81.445,81.415,81.425,79200000.0
2008-11-17 09:33:00,81.42,81.42,81.275,81.275,181700000.0
2008-11-17 09:34:00,81.275,81.275,81.195,81.2,87700000.0
2008-11-17 09:35:00,81.2,81.21,81.125,81.125,145500000.0
2008-11-17 09:36:00,81.125,81.14,81.045,81.075,198000000.0
2008-11-17 09:37:00,81.075,81.105,81.055,81.065,106300000.0
2008-11-17 09:38:00,81.07,81.155,81.055,81.155,122200000.0
2008-11-17 09:39:00,81.155,81.175,81.14,81.16,95000000.0
2008-11-17 09:40:00,81.16,81.215,81.155,81.165,139600000.0
2008-11-17 09:41:00,81.16,81.26,81.16,81.25,151100000.0
2008-11-17 09:42:00,81.25,81.255,81.185,81.2,174400000.0
2008-11-17 09:43:00,81.215,81.215,81.175,81.19,148300000.0
2008-11-17 09:44:00,81.19,81.22,81.185,81.19,123600000.0
2008-11-17 09:45:00,81.19,81.19,81.105,81.145,123400000.0
2008-11-17 09:46:00,81.135,81.19,81.13,81.18,126000000.0
2008-11-17 09:47:00,81.175,81.19,81.17,81.18,36400000.0
2008-11-17 09:48:00,81.17,81.185,81.17,81.175,32500000.0
2008-11-17 09:49:00,81.175,81.25,81.165,81.185,143200000.0
2008-11-17 09:50:00,81.185,81.185,81.15,81.155,107500000.0
2008-11-17 09:51:00,81.155,81.16,81.12,81.125,141700000.0
2008-11-17 09:52:00,81.14,81.215,81.135,81.21,105800000.0
2008-11-17 09:53:00,81.205,81.205,81.15,81.155,103500000.0
2008-11-17 09:54:00,81.155,81.175,81.155,81.165,41800000.0
2008-11-17 09:55:00,81.165,81.285,81.165,81.245,145700000.0
2008-11-17 09:56:00,81.25,81.32,81.245,81.31,123400000.0
2008-11-17 09:57:00,81.305,81.345,81.295,81.325,139000000.0
2008-11-17 09:58:00,81.325,81.325,81.165,81.17,118400000.0
2008-11-17 09:59:00,81.17,81.265,81.155,81.265,144900000.0
2008-11-17 10:00:00,81.265,81.27,81.15,81.16,197600000.0
2008-11-17 10:01:00,81.155,81.31,81.145,81.295,182200000.0
2008-11-17 10:02:00,81.295,81.305,81.22,81.225,140000000.0
2008-11-17 10:03:00,81.225,81.275,81.21,81.26,153500000.0
2008-11-17 10:04:00,81.275,81.33,81.255,81.325,98900000.0
2008-11-17 10:05:00,81.32,81.325,81.25,81.27,139500000.0
2008-11-17 10:06:00,81.27,81.275,81.19,81.19,125300000.0
2008-11-17 10:07:00,81.19,81.37,81.185,81.355,119300000.0
2008-11-17 10:08:00,81.355,81.365,81.26,81.265,153700000.0
2008-11-17 10:09:00,81.255,81.26,81.215,81.225,124700000.0
2008-11-17 10:10:00,81.225,81.305,81.2,81.275,130900000.0
2008-11-17 10:11:00,81.28,81.375,81.25,81.285,138500000.0
2008-11-17 10:12:00,81.29,81.29,81.215,81.215,178200000.0
2008-11-17 10:13:00,81.215,81.265,81.195,81.225,193900000.0
2008-11-17 10:14:00,81.225,81.255,81.215,81.255,78200000.0
2008-11-17 10:15:00,81.255,81.3,81.255,81.29,141700000.0
2008-11-17 10:16:00,81.29,81.31,81.275,81.285,122300000.0
2008-11-17 10:17:00,81.29,81.31,81.275,81.295,151000000.0
2008-11-17 10:18:00,81.295,81.31,81.275,81.295,124600000.0
2008-11-17 10:19:00,81.305,81.325,81.275,81.32,86400000.0
2008-11-17 10:20:00,81.32,81.34,81.295,81.33,153200000.0
2008-11-17 10:21:00,81.33,81.355,81.32,81.34,144100000.0
2008-11-17 10:22:00,81.335,81.405,81.335,81.375,153600000.0
2008-11-17 10:23:00,81.38,81.38,81.35,81.365,87000000.0
2008-11-17 10:24:00,81.365,81.405,81.365,81.375,154900000.0
2008-11-17 10:25:00,81.375,81.385,81.35,81.36,196400000.0
2008-11-17 10:26:00,81.35,81.355,81.335,81.355,128200000.0
2008-11-17 10:27:00,81.345,81.4,81.345,81.385,145200000.0
2008-11-17 10:28:00,81.39,81.39,81.305,81.355,145600000.0
2008-11-17 10:29:00,81.35,81.415,81.345,81.41,142800000.0
2008-11-17 10:30:00,81.405,81.425,81.38,81.415,140300000.0
2008-11-17 10:31:00,81.415,81.415,81.33,81.345,153400000.0
2008-11-17 10:32:00,81.34,81.38,81.335,81.37,108000000.0
2008-11-17 10:33:00,81.37,81.37,81.305,81.315,101600000.0
2008-11-17 10:34:00,81.32,81.32,81.285,81.295,97400000.0
2008-11-17 10:35:00,81.295,81.3,81.285,81.29,56300000.0
2008-11-17 10:36:00,81.29,81.305,81.265,81.27,118200000.0
2008-11-17 10:37:00,81.265,81.285,81.245,81.25,134000000.0
2008-11-17 10:38:00,81.25,81.255,81.18,81.18,126800000.0
2008-11-17 10:39:00,81.185,81.22,81.17,81.175,136900000.0
2008-11-17 10:40:00,81.175,81.215,81.175,81.18,141200000.0
2008-11-17 10:41:00,81.175,81.205,81.165,81.2,112700000.0
2008-11-17 10:42:00,81.205,81.225,81.19,81.225,100400000.0
2008-11-17 10:43:00,81.22,81.28,81.22,81.22,123500000.0
2008-11-17 10:44:00,81.225,81.235,81.21,81.21,64600000.0
2008-11-17 10:45:00,81.205,81.225,81.185,81.19,111900000.0
2008-11-17 10:46:00,81.195,81.25,81.185,81.23,148800000.0
2008-11-17 10:47:00,81.235,81.245,81.225,81.23,99400000.0
2008-11-17 10:48:00,81.23,81.235,81.22,81.22,76300000.0
2008-11-17 10:49:00,81.225,81.245,81.22,81.24,87500000.0
2008-11-17 10:50:00,81.235,81.315,81.235,81.3,130400000.0
2008-11-17 10:51:00,81.295,81.35,81.285,81.325,125500000.0
2008-11-17 10:52:00,81.315,81.325,81.245,81.255,134400000.0
2008-11-17 10:53:00,81.255,81.275,81.23,81.255,114000000.0
2008-11-17 10:54:00,81.26,81.29,81.245,81.265,127700000.0
2008-11-17 10:55:00,81.27,81.385,81.265,81.385,109400000.0
2008-11-17 10:56:00,81.38,81.41,81.355,81.365,135100000.0
2008-11-17 10:57:00,81.365,81.395,81.355,81.385,75500000.0
2008-11-17 10:58:00,81.385,81.445,81.375,81.435,125300000.0
2008-11-17 10:59:00,81.435,81.445,81.39,81.39,137600000.0
2008-11-17 11:00:00,81.38,81.385,81.355,81.38,113700000.0
2008-11-17 11:01:00,81.38,81.4,81.345,81.345,110800000.0
2008-11-17 11:02:00,81.345,81.355,81.29,81.29,119400000.0
2008-11-17 11:03:00,81.29,81.295,81.275,81.29,102000000.0
2008-11-17 11:04:00,81.29,81.37,81.29,81.365,119500000.0
2008-11-17 11:05:00,81.36,81.395,81.335,81.39,133500000.0
2008-11-17 11:06:00,81.395,81.405,81.37,81.395,126100000.0
2008-11-17 11:07:00,81.39,81.445,81.38,81.445,117600000.0
2008-11-17 11:08:00,81.445,81.49,81.425,81.48,124900000.0
2008-11-17 11:09:00,81.475,81.54,81.465,81.5,123000000.0
2008-11-17 11:10:00,81.505,81.515,81.47,81.495,144300000.0
2008-11-17 11:11:00,81.49,81.49,81.445,81.45,101800000.0
2008-11-17 11:12:00,81.45,81.47,81.435,81.45,127800000.0
2008-11-17 11:13:00,81.45,81.47,81.435,81.47,123900000.0
2008-11-17 11:14:00,81.47,81.525,81.47,81.49,114200000.0
2008-11-17 11:15:00,81.485,81.49,81.41,81.42,150900000.0
2008-11-17 11:16:00,81.415,81.475,81.415,81.475,95700000.0
2008-11-17 11:17:00,81.48,81.495,81.37,81.385,138600000.0
2008-11-17 11:18:00,81.375,81.385,81.335,81.375,139900000.0
2008-11-17 11:19:00,81.38,81.43,81.345,81.355,110700000.0
2008-11-17 11:20:00,81.36,81.365,81.325,81.325,58200000.0
2008-11-17 11:21:00,81.325,81.37,81.325,81.37,63000000.0
2008-11-17 11:22:00,81.37,81.39,81.345,81.375,100700000.0
2008-11-17 11:23:00,81.37,81.395,81.35,81.385,87600000.0
2008-11-17 11:24:00,81.38,81.49,81.37,81.485,129700000.0
2008-11-17 11:25:00,81.485,81.495,81.445,81.45,103100000.0
2008-11-17 11:26:00,81.45,81.45,81.385,81.385,114600000.0
2008-11-17 11:27:00,81.385,81.475,81.355,81.475,125600000.0
2008-11-17 11:28:00,81.46,81.515,81.445,81.515,97500000.0
2008-11-17 11:29:00,81.52,81.52,81.48,81.485,87600000.0
2008-11-17 11:30:00,81.49,81.5,81.455,81.455,119700000.0
2008-11-17 11:31:00,81.45,81.465,81.405,81.415,97100000.0
2008-11-17 11:32:00,81.405,81.43,81.305,81.315,187000000.0
2008-11-17 11:33:00,81.315,81.33,81.265,81.305,158300000.0
2008-11-17 11:34:00,81.31,81.345,81.305,81.31,113300000.0
2008-11-17 11:35:00,81.315,81.38,81.295,81.37,106900000.0
2008-11-17 11:36:00,81.37,81.395,81.355,81.365,102700000.0
2008-11-17 11:37:00,81.36,81.365,81.225,81.225,121600000.0
2008-11-17 11:38:00,81.225,81.25,81.2,81.23,154800000.0
2008-11-17 11:39:00,81.235,81.235,81.21,81.21,77400000.0
2008-11-17 11:40:00,81.215,81.24,81.165,81.225,118600000.0
2008-11-17 11:41:00,81.22,81.255,81.125,81.145,165500000.0
2008-11-17 11:42:00,81.145,81.25,81.14,81.21,153800000.0
2008-11-17 11:43:00,81.21,81.37,81.2,81.26,231400000.0
2008-11-17 11:44:00,81.26,81.33,81.26,81.33,161400000.0
2008-11-17 11:45:00,81.31,81.345,81.275,81.28,121200000.0
2008-11-17 11:46:00,81.275,81.285,81.195,81.205,152700000.0
2008-11-17 11:47:00,81.21,81.25,81.185,81.24,66900000.0
2008-11-17 11:48:00,81.24,81.295,81.24,81.28,70100000.0
2008-11-17 11:49:00,81.28,81.295,81.245,81.255,118400000.0
2008-11-17 11:50:00,81.26,81.265,81.195,81.215,75300000.0
2008-11-17 11:51:00,81.21,81.23,81.14,81.2,175100000.0
2008-11-17 11:52:00,81.205,81.215,81.175,81.185,79500000.0
2008-11-17 11:53:00,81.185,81.2,81.14,81.14,100800000.0
2008-11-17 11:54:00,81.145,81.22,81.14,81.21,107000000.0
2008-11-17 11:55:00,81.205,81.205,81.18,81.18,85100000.0
2008-11-17 11:56:00,81.185,81.22,81.175,81.185,100800000.0
2008-11-17 11:57:00,81.185,81.19,81.165,81.175,103700000.0
2008-11-17 11:58:00,81.175,81.215,81.165,81.2,56800000.0
2008-11-17 11:59:00,81.205,81.21,81.165,81.175,109200000.0
2008-11-17 12:00:00,81.175,81.195,81.17,81.185,102200000.0
2008-11-17 12:01:00,81.185,81.195,81.16,81.165,85000000.0
2008-11-17 12:02:00,81.165,81.19,81.14,81.18,137400000.0
2008-11-17 12:03:00,81.185,81.205,81.165,81.17,112400000.0
2008-11-17 12:04:00,81.175,81.175,81.14,81.165,88100000.0
2008-11-17 12:05:00,81.165,81.185,81.15,81.16,83700000.0
2008-11-17 12:06:00,81.17,81.185,81.14,81.16,95300000.0
2008-11-17 12:07:00,81.16,81.21,81.155,81.19,107100000.0
2008-11-17 12:08:00,81.19,81.235,81.165,81.175,128200000.0
2008-11-17 12:09:00,81.18,81.2,81.14,81.14,74100000.0
2008-11-17 12:10:00,81.15,81.21,81.14,81.17,97800000.0
2008-11-17 12:11:00,81.165,81.17,81.14,81.16,90100000.0
2008-11-17 12:12:00,81.165,81.22,81.15,81.17,103600000.0
2008-11-17 12:13:00,81.17,81.2,81.16,81.2,61000000.0
2008-11-17 12:14:00,81.2,81.2,81.145,81.185,46200000.0
2008-11-17 12:15:00,81.155,81.225,81.15,81.215,79400000.0
2008-11-17 12:16:00,81.215,81.215,81.155,81.2,71500000.0
2008-11-17 12:17:00,81.2,81.245,81.14,81.215,145600000.0
2008-11-17 12:18:00,81.215,81.215,81.135,81.17,120500000.0
2008-11-17 12:19:00,81.155,81.175,81.14,81.17,92600000.0
2008-11-17 12:20:00,81.17,81.185,81.155,81.16,63100000.0
2008-11-17 12:21:00,81.16,81.165,81.11,81.14,144500000.0
2008-11-17 12:22:00,81.14,81.19,81.12,81.19,87000000.0
2008-11-17 12:23:00,81.19,81.205,81.16,81.165,66700000.0
2008-11-17 12:24:00,81.165,81.205,81.155,81.19,91700000.0
2008-11-17 12:25:00,81.195,81.23,81.175,81.22,102200000.0
2008-11-17 12:26:00,81.22,81.235,81.195,81.23,60100000.0
2008-11-17 12:27:00,81.24,81.255,81.185,81.205,55500000.0
2008-11-17 12:28:00,81.205,81.23,81.185,81.185,59800000.0
2008-11-17 12:29:00,81.19,81.205,81.17,81.2,56200000.0
2008-11-17 12:30:00,81.2,81.215,81.145,81.16,130700000.0
2008-11-17 12:31:00,81.16,81.245,81.15,81.18,123700000.0
2008-11-17 12:32:00,81.165,81.23,81.165,81.21,122200000.0
2008-11-17 12:33:00,81.21,81.225,81.175,81.185,125200000.0
2008-11-17 12:34:00,81.185,81.185,81.145,81.185,95100000.0
2008-11-17 12:35:00,81.185,81.185,81.065,81.065,132300000.0
2008-11-17 12:36:00,81.06,81.155,81.06,81.11,119500000.0
2008-11-17 12:37:00,81.125,81.14,81.11,81.125,62400000.0
2008-11-17 12:38:00,81.125,81.215,81.125,81.2,100700000.0
2008-11-17 12:39:00,81.2,81.225,81.195,81.2,85200000.0
2008-11-17 12:40:00,81.2,81.23,81.175,81.225,121200000.0
2008-11-17 12:41:00,81.23,81.235,81.21,81.21,69700000.0
2008-11-17 12:42:00,81.215,81.23,81.18,81.185,99900000.0
2008-11-17 12:43:00,81.18,81.195,81.165,81.185,81800000.0
2008-11-17 12:44:00,81.185,81.26,81.185,81.26,71200000.0
2008-11-17 12:45:00,81.26,81.295,81.25,81.265,62700000.0
2008-11-17 12:46:00,81.27,81.27,81.225,81.245,98500000.0
2008-11-17 12:47:00,81.24,81.245,81.225,81.245,55200000.0
2008-11-17 12:48:00,81.245,81.28,81.235,81.24,54000000.0
2008-11-17 12:49:00,81.245,81.245,81.225,81.225,90500000.0
2008-11-17 12:50:00,81.23,81.25,81.18,81.195,88400000.0
2008-11-17 12:51:00,81.19,81.195,81.155,81.165,75000000.0
2008-11-17 12:52:00,81.17,81.175,81.14,81.175,85100000.0
2008-11-17 12:53:00,81.165,81.19,81.135,81.16,128600000.0
2008-11-17 12:54:00,81.16,81.185,81.15,81.16,90100000.0
2008-11-17 12:55:00,81.16,81.165,81.09,81.09,75400000.0
2008-11-17 12:56:00,81.09,81.1,81.06,81.085,71900000.0
2008-11-17 12:57:00,81.095,81.13,81.075,81.08,83100000.0
2008-11-17 12:58:00,81.085,81.09,81.055,81.055,60300000.0
2008-11-17 12:59:00,81.055,81.055,80.995,81.01,91900000.0
2008-11-17 13:00:00,81.01,81.085,81.01,81.065,70200000.0
2008-11-17 13:01:00,81.065,81.125,81.055,81.11,57600000.0
2008-11-17 13:02:00,81.105,81.11,81.08,81.08,67600000.0
2008-11-17 13:03:00,81.085,81.095,81.065,81.065,46200000.0
2008-11-17 13:04:00,81.07,81.075,81.015,81.015,87700000.0
2008-11-17 13:05:00,81.02,81.02,80.985,80.995,76900000.0
2008-11-17 13:06:00,80.995,81.025,80.98,81.005,112400000.0
2008-11-17 13:07:00,81.005,81.045,81.0,81.025,76100000.0
2008-11-17 13:08:00,81.025,81.025,80.965,80.97,86600000.0
2008-11-17 13:09:00,80.965,81.06,80.955,81.055,111900000.0
2008-11-17 13:10:00,81.05,81.055,80.995,81.01,98800000.0
2008-11-17 13:11:00,81.005,81.035,80.9,80.9,109700000.0
2008-11-17 13:12:00,80.9,80.98,80.89,80.98,122900000.0
2008-11-17 13:13:00,80.98,80.985,80.92,80.925,72800000.0
2008-11-17 13:14:00,80.925,80.93,80.885,80.89,99800000.0
2008-11-17 13:15:00,80.885,80.945,80.84,80.92,164000000.0
2008-11-17 13:16:00,80.92,80.95,80.915,80.94,72900000.0
2008-11-17 13:17:00,80.935,80.935,80.895,80.91,88500000.0
2008-11-17 13:18:00,80.915,80.915,80.86,80.86,66100000.0
2008-11-17 13:19:00,80.86,80.875,80.83,80.845,99000000.0
2008-11-17 13:20:00,80.85,80.855,80.83,80.845,61800000.0
2008-11-17 13:21:00,80.845,80.855,80.815,80.825,74900000.0
2008-11-17 13:22:00,80.825,80.84,80.78,80.8,67600000.0
2008-11-17 13:23:00,80.795,80.82,80.765,80.78,109100000.0
2008-11-17 13:24:00,80.785,80.8,80.76,80.765,93600000.0
2008-11-17 13:25:00,80.76,80.8,80.76,80.79,109100000.0
2008-11-17 13:26:00,80.79,80.81,80.755,80.775,115200000.0
2008-11-17 13:27:00,80.78,80.825,80.735,80.745,79300000.0
2008-11-17 13:28:00,80.74,80.77,80.695,80.73,107600000.0
2008-11-17 13:29:00,80.73,80.745,80.72,80.72,68200000.0
2008-11-17 13:30:00,80.72,80.75,80.715,80.725,81500000.0
2008-11-17 13:31:00,80.735,80.76,80.725,80.725,69600000.0
2008-11-17 13:32:00,80.735,80.79,80.73,80.77,73400000.0
2008-11-17 13:33:00,80.765,80.775,80.745,80.755,67600000.0
2008-11-17 13:34:00,80.75,80.765,80.725,80.755,74900000.0
2008-11-17 13:35:00,80.76,80.785,80.75,80.78,77500000.0
2008-11-17 13:36:00,80.775,80.785,80.725,80.725,75700000.0
2008-11-17 13:37:00,80.73,80.755,80.725,80.73,97000000.0
2008-11-17 13:38:00,80.725,80.75,80.725,80.745,53600000.0
2008-11-17 13:39:00,80.745,80.77,80.725,80.77,69900000.0
2008-11-17 13:40:00,80.775,80.815,80.775,80.805,97700000.0
2008-11-17 13:41:00,80.805,80.845,80.805,80.825,70300000.0
2008-11-17 13:42:00,80.825,80.83,80.78,80.795,44200000.0
2008-11-17 13:43:00,80.795,80.825,80.795,80.805,74900000.0
2008-11-17 13:44:00,80.81,80.85,80.8,80.85,78000000.0
2008-11-17 13:45:00,80.845,80.845,80.805,80.81,101600000.0
2008-11-17 13:46:00,80.81,80.815,80.79,80.795,74600000.0
2008-11-17 13:47:00,80.795,80.795,80.715,80.725,148800000.0
2008-11-17 13:48:00,80.725,80.73,80.675,80.71,127700000.0
2008-11-17 13:49:00,80.715,80.81,80.715,80.765,127400000.0
2008-11-17 13:50:00,80.76,80.78,80.72,80.73,68200000.0
2008-11-17 13:51:00,80.735,80.765,80.715,80.765,69900000.0
2008-11-17 13:52:00,80.77,80.805,80.745,80.745,95100000.0
2008-11-17 13:53:00,80.745,80.805,80.745,80.755,107700000.0
2008-11-17 13:54:00,80.76,80.79,80.75,80.765,74400000.0
2008-11-17 13:55:00,80.77,80.84,80.77,80.82,97600000.0
2008-11-17 13:56:00,80.815,80.82,80.765,80.77,64600000.0
2008-11-17 13:57:00,80.77,80.79,80.74,80.755,99500000.0
2008-11-17 13:58:00,80.755,80.795,80.745,80.785,89400000.0
2008-11-17 13:59:00,80.785,80.785,80.715,80.715,105500000.0
2008-11-17 14:00:00,80.72,80.755,80.715,80.74,80100000.0
2008-11-17 14:01:00,80.74,80.815,80.735,80.79,103600000.0
2008-11-17 14:02:00,80.79,80.825,80.775,80.795,98800000.0
2008-11-17 14:03:00,80.795,80.81,80.79,80.805,49800000.0
2008-11-17 14:04:00,80.805,80.81,80.775,80.79,66600000.0
2008-11-17 14:05:00,80.795,80.805,80.79,80.805,10000000.0
2008-11-17 14:06:00,80.8,80.83,80.8,80.83,30000000.0
2008-11-17 14:07:00,80.825,80.835,80.765,80.765,51600000.0
2008-11-17 14:08:00,80.76,80.76,80.695,80.705,82800000.0
2008-11-17 14:09:00,80.705,80.715,80.69,80.705,82500000.0
2008-11-17 14:10:00,80.7,80.715,80.685,80.715,98500000.0
2008-11-17 14:11:00,80.715,80.73,80.705,80.725,75200000.0
2008-11-17 14:12:00,80.72,80.735,80.675,80.71,79800000.0
2008-11-17 14:13:00,80.71,80.725,80.69,80.72,82900000.0
2008-11-17 14:14:00,80.72,80.755,80.715,80.735,75100000.0
2008-11-17 14:15:00,80.74,80.77,80.735,80.75,94400000.0
2008-11-17 14:16:00,80.75,80.785,80.735,80.775,92100000.0
2008-11-17 14:17:00,80.765,80.78,80.745,80.78,43900000.0
2008-11-17 14:18:00,80.78,80.82,80.78,80.805,65900000.0
2008-11-17 14:19:00,80.805,80.82,80.72,80.725,101400000.0
2008-11-17 14:20:00,80.73,80.795,80.725,80.78,70000000.0
2008-11-17 14:21:00,80.785,80.79,80.76,80.79,72300000.0
2008-11-17 14:22:00,80.795,80.86,80.795,80.855,80200000.0
2008-11-17 14:23:00,80.855,80.87,80.835,80.84,58900000.0
2008-11-17 14:24:00,80.84,80.84,80.78,80.81,96700000.0
2008-11-17 14:25:00,80.8,80.82,80.76,80.765,81100000.0
2008-11-17 14:26:00,80.77,80.785,80.73,80.745,95200000.0
2008-11-17 14:27:00,80.755,80.755,80.71,80.755,83800000.0
2008-11-17 14:28:00,80.75,80.775,80.74,80.76,61400000.0
2008-11-17 14:29:00,80.755,80.78,80.71,80.73,93300000.0
2008-11-17 14:30:00,80.735,80.745,80.7,80.725,95900000.0
2008-11-17 14:31:00,80.725,80.745,80.695,80.705,68600000.0
2008-11-17 14:32:00,80.705,80.725,80.7,80.715,62400000.0
2008-11-17 14:33:00,80.72,80.74,80.695,80.71,52000000.0
2008-11-17 14:34:00,80.715,80.715,80.655,80.67,100100000.0
2008-11-17 14:35:00,80.67,80.67,80.655,80.66,37400000.0
2008-11-17 14:36:00,80.655,80.655,80.635,80.64,25600000.0
2008-11-17 14:37:00,80.645,80.665,80.61,80.65,110200000.0
2008-11-17 14:38:00,80.65,80.67,80.635,80.66,67500000.0
2008-11-17 14:39:00,80.665,80.685,80.645,80.685,72200000.0
2008-11-17 14:40:00,80.685,80.695,80.675,80.685,38700000.0
2008-11-17 14:41:00,80.68,80.705,80.68,80.7,37600000.0
2008-11-17 14:42:00,80.695,80.695,80.59,80.62,200500000.0
2008-11-17 14:43:00,80.625,80.665,80.625,80.65,55600000.0
2008-11-17 14:44:00,80.645,80.65,80.62,80.625,54500000.0
2008-11-17 14:45:00,80.62,80.665,80.62,80.655,83000000.0
2008-11-17 14:46:00,80.655,80.675,80.63,80.63,91900000.0
2008-11-17 14:47:00,80.635,80.635,80.575,80.595,91600000.0
2008-11-17 14:48:00,80.595,80.625,80.585,80.625,28200000.0
2008-11-17 14:49:00,80.625,80.65,80.605,80.605,50300000.0
2008-11-17 14:50:00,80.605,80.605,80.515,80.525,83500000.0
2008-11-17 14:51:00,80.515,80.545,80.455,80.545,115400000.0
2008-11-17 14:52:00,80.555,80.585,80.505,80.52,133500000.0
2008-11-17 14:53:00,80.515,80.555,80.515,80.52,85500000.0
2008-11-17 14:54:00,80.515,80.54,80.505,80.525,69800000.0
2008-11-17 14:55:00,80.52,80.585,80.515,80.56,68600000.0
2008-11-17 14:56:00,80.56,80.575,80.56,80.565,26000000.0
2008-11-17 14:57:00,80.565,80.565,80.515,80.525,63800000.0
2008-11-17 14:58:00,80.525,80.57,80.515,80.57,75600000.0
2008-11-17 14:59:00,80.57,80.585,80.56,80.57,74200000.0
2008-11-17 15:00:00,80.565,80.575,80.555,80.565,50600000.0
2008-11-17 15:01:00,80.565,80.58,80.565,80.575,81800000.0
2008-11-17 15:02:00,80.58,80.59,80.565,80.59,64100000.0
2008-11-17 15:03:00,80.6,80.6,80.575,80.595,41300000.0
2008-11-17 15:04:00,80.6,80.605,80.575,80.59,62800000.0
2008-11-17 15:05:00,80.595,80.615,80.56,80.59,86800000.0
2008-11-17 15:06:00,80.595,80.64,80.595,80.635,91700000.0
2008-11-17 15:07:00,80.64,80.67,80.625,80.625,94200000.0
2008-11-17 15:08:00,80.63,80.67,80.625,80.66,80100000.0
2008-11-17 15:09:00,80.66,80.67,80.655,80.655,57400000.0
2008-11-17 15:10:00,80.655,80.67,80.625,80.665,84100000.0
2008-11-17 15:11:00,80.665,80.665,80.6,80.61,83000000.0
2008-11-17 15:12:00,80.61,80.615,80.585,80.605,80800000.0
2008-11-17 15:13:00,80.615,80.645,80.58,80.63,162100000.0
2008-11-17 15:14:00,80.63,80.635,80.48,80.495,164000000.0
2008-11-17 15:15:00,80.485,80.58,80.47,80.555,145100000.0
2008-11-17 15:16:00,80.55,80.625,80.55,80.62,77600000.0
2008-11-17 15:17:00,80.625,80.675,80.605,80.675,120400000.0
2008-11-17 15:18:00,80.675,80.705,80.635,80.635,134200000.0
2008-11-17 15:19:00,80.635,80.655,80.545,80.545,113800000.0
2008-11-17 15:20:00,80.535,80.59,80.515,80.565,144600000.0
2008-11-17 15:21:00,80.565,80.65,80.555,80.635,97300000.0
2008-11-17 15:22:00,80.635,80.665,80.575,80.615,126300000.0
2008-11-17 15:23:00,80.615,80.695,80.615,80.68,128500000.0
2008-11-17 15:24:00,80.68,80.695,80.635,80.64,103100000.0
2008-11-17 15:25:00,80.64,80.695,80.64,80.67,100800000.0
2008-11-17 15:26:00,80.67,80.685,80.615,80.65,103700000.0
2008-11-17 15:27:00,80.645,80.645,80.62,80.63,48300000.0
2008-11-17 15:28:00,80.63,80.685,80.63,80.66,47900000.0
2008-11-17 15:29:00,80.66,80.67,80.58,80.605,87600000.0
2008-11-17 15:30:00,80.6,80.685,80.585,80.64,111700000.0
2008-11-17 15:31:00,80.65,80.71,80.645,80.645,104200000.0
2008-11-17 15:32:00,80.655,80.68,80.625,80.635,105100000.0
2008-11-17 15:33:00,80.635,80.645,80.605,80.625,59100000.0
2008-11-17 15:34:00,80.63,80.645,80.61,80.635,84500000.0
2008-11-17 15:35:00,80.635,80.65,80.58,80.595,61800000.0
2008-11-17 15:36:00,80.585,80.62,80.585,80.605,86000000.0
2008-11-17 15:37:00,80.61,80.65,80.47,80.595,144500000.0
2008-11-17 15:38:00,80.6,80.66,80.585,80.63,111500000.0
2008-11-17 15:39:00,80.635,80.675,80.6,80.645,97000000.0
2008-11-17 15:40:00,80.65,80.655,80.525,80.53,97300000.0
2008-11-17 15:41:00,80.54,80.595,80.5,80.585,120400000.0
2008-11-17 15:42:00,80.585,80.6,80.505,80.505,92000000.0
2008-11-17 15:43:00,80.505,80.545,80.505,80.525,68400000.0
2008-11-17 15:44:00,80.525,80.525,80.435,80.45,97800000.0
2008-11-17 15:45:00,80.445,80.505,80.445,80.465,103200000.0
2008-11-17 15:46:00,80.465,80.52,80.455,80.515,125400000.0
2008-11-17 15:47:00,80.515,80.53,80.485,80.495,90000000.0
2008-11-17 15:48:00,80.5,80.53,80.49,80.495,67400000.0
2008-11-17 15:49:00,80.495,80.52,80.495,80.515,36800000.0
2008-11-17 15:50:00,80.51,80.52,80.415,80.415,97100000.0
2008-11-17 15:51:00,80.415,80.485,80.41,80.42,122100000.0
2008-11-17 15:52:00,80.425,80.425,80.375,80.39,65200000.0
2008-11-17 15:53:00,80.395,80.455,80.385,80.44,121700000.0
2008-11-17 15:54:00,80.435,80.45,80.42,80.445,109400000.0
2008-11-17 15:55:00,80.44,80.485,80.415,80.475,138600000.0
2008-11-17 15:56:00,80.475,80.505,80.47,80.5,116800000.0
2008-11-17 15:57:00,80.495,80.55,80.495,80.52,90000000.0
2008-11-17 15:58:00,80.525,80.555,80.52,80.53,97800000.0
2008-11-17 15:59:00,80.525,80.535,80.445,80.5,129000000.0
2008-11-17 16:00:00,80.5,80.535,80.485,80.53,63000000.0
2008-11-17 16:01:00,80.53,80.575,80.51,80.54,95100000.0
2008-11-17 16:02:00,80.545,80.545,80.47,80.505,127600000.0
2008-11-17 16:03:00,80.51,80.54,80.455,80.465,120800000.0
2008-11-17 16:04:00,80.475,80.52,80.47,80.5,79700000.0
2008-11-17 16:05:00,80.495,80.54,80.485,80.53,40600000.0
2008-11-17 16:06:00,80.53,80.54,80.435,80.48,119300000.0
2008-11-17 16:07:00,80.48,80.505,80.47,80.48,77000000.0
2008-11-17 16:08:00,80.48,80.515,80.45,80.505,43100000.0
2008-11-17 16:09:00,80.515,80.545,80.48,80.53,79600000.0
2008-11-17 16:10:00,80.52,80.645,80.495,80.645,105000000.0
2008-11-17 16:11:00,80.65,80.7,80.65,80.675,126400000.0
2008-11-17 16:12:00,80.68,80.77,80.67,80.77,76100000.0
2008-11-17 16:13:00,80.78,80.805,80.75,80.75,106200000.0
2008-11-17 16:14:00,80.75,80.795,80.7,80.705,127000000.0
2008-11-17 16:15:00,80.7,80.81,80.67,80.765,134600000.0
2008-11-17 16:16:00,80.76,80.905,80.76,80.87,90200000.0
2008-11-17 16:17:00,80.86,80.925,80.825,80.835,126200000.0
2008-11-17 16:18:00,80.835,80.86,80.815,80.815,84500000.0
2008-11-17 16:19:00,80.82,80.825,80.765,80.77,70000000.0
2008-11-17 16:20:00,80.765,80.77,80.685,80.76,86900000.0
2008-11-17 16:21:00,80.76,80.795,80.75,80.775,88700000.0
2008-11-17 16:22:00,80.775,80.915,80.775,80.895,157100000.0
2008-11-17 16:23:00,80.89,80.97,80.875,80.95,202300000.0
2008-11-17 16:24:00,80.955,80.965,80.91,80.92,129300000.0
2008-11-17 16:25:00,80.935,80.95,80.91,80.92,110800000.0
2008-11-17 16:26:00,80.915,80.955,80.89,80.935,137900000.0
2008-11-17 16:27:00,80.94,80.94,80.91,80.925,100400000.0
2008-11-17 16:28:00,80.92,80.93,80.91,80.915,62300000.0
2008-11-17 16:29:00,80.915,80.935,80.89,80.905,99400000.0
2008-11-17 16:30:00,80.905,80.92,80.88,80.9,107300000.0
2008-11-17 16:31:00,80.9,80.945,80.89,80.935,119400000.0
2008-11-17 16:32:00,80.94,80.95,80.85,80.89,126700000.0
2008-11-17 16:33:00,80.895,80.905,80.72,80.725,155700000.0
2008-11-17 16:34:00,80.72,80.79,80.695,80.735,141800000.0
2008-11-17 16:35:00,80.735,80.78,80.705,80.76,130400000.0
2008-11-17 16:36:00,80.765,80.89,80.74,80.88,138800000.0
2008-11-17 16:37:00,80.875,80.905,80.78,80.905,117800000.0
2008-11-17 16:38:00,80.905,80.97,80.9,80.905,126600000.0
2008-11-17 16:39:00,80.9,80.935,80.84,80.84,165000000.0
2008-11-17 16:40:00,80.835,80.835,80.715,80.77,176300000.0
2008-11-17 16:41:00,80.765,80.815,80.65,80.735,141500000.0
2008-11-17 16:42:00,80.73,80.795,80.715,80.775,134800000.0
2008-11-17 16:43:00,80.775,80.87,80.715,80.745,148900000.0
2008-11-17 16:44:00,80.75,80.82,80.685,80.82,165500000.0
2008-11-17 16:45:00,80.815,80.825,80.68,80.765,148340000.0
2008-11-17 16:46:00,80.775,80.805,80.665,80.67,163800000.0
2008-11-17 16:47:00,80.67,80.765,80.67,80.725,160900000.0
2008-11-17 16:48:00,80.72,80.785,80.72,80.76,123700000.0
2008-11-17 16:49:00,80.75,80.825,80.735,80.79,135100000.0
2008-11-17 16:50:00,80.79,80.83,80.75,80.82,144800000.0
2008-11-17 16:51:00,80.82,80.865,80.76,80.78,138700000.0
2008-11-17 16:52:00,80.785,80.91,80.77,80.885,123200000.0
2008-11-17 16:53:00,80.88,80.93,80.82,80.845,135200000.0
2008-11-17 16:54:00,80.855,80.89,80.795,80.815,118200000.0
2008-11-17 16:55:00,80.81,80.825,80.78,80.815,75200000.0
2008-11-17 16:56:00,80.81,80.895,80.81,80.88,128200000.0
2008-11-17 16:57:00,80.875,80.96,80.86,80.96,95800000.0
2008-11-17 16:58:00,80.97,81.04,80.965,81.03,83300000.0
2008-11-17 16:59:00,81.035,81.045,80.93,80.945,137100000.0
2008-11-17 17:00:00,80.95,80.955,80.885,80.895,140600000.0
2008-11-17 17:01:00,80.9,80.91,80.85,80.875,115800000.0
2008-11-17 17:02:00,80.87,80.905,80.855,80.87,92900000.0
2008-11-17 17:03:00,80.875,80.895,80.8,80.81,105800000.0
2008-11-17 17:04:00,80.815,80.895,80.81,80.88,124500000.0
2008-11-17 17:05:00,80.885,80.89,80.805,80.85,144400000.0
2008-11-17 17:06:00,80.845,80.875,80.815,80.84,139000000.0
2008-11-17 17:07:00,80.835,80.855,80.805,80.84,100000000.0
2008-11-17 17:08:00,80.83,80.85,80.81,80.845,73700000.0
2008-11-17 17:09:00,80.85,80.91,80.845,80.905,81800000.0
2008-11-17 17:10:00,80.895,80.915,80.83,80.85,118700000.0
2008-11-17 17:11:00,80.84,80.85,80.795,80.82,117200000.0
2008-11-17 17:12:00,80.825,80.835,80.78,80.805,118200000.0
2008-11-17 17:13:00,80.8,80.825,80.765,80.77,122000000.0
2008-11-17 17:14:00,80.775,80.855,80.765,80.84,122300000.0
2008-11-17 17:15:00,80.84,80.85,80.79,80.795,82200000.0
2008-11-17 17:16:00,80.8,80.825,80.76,80.81,145200000.0
2008-11-17 17:17:00,80.81,80.81,80.715,80.73,138800000.0
2008-11-17 17:18:00,80.73,80.735,80.66,80.725,120900000.0
2008-11-17 17:19:00,80.73,80.73,80.605,80.63,115900000.0
2008-11-17 17:20:00,80.635,80.64,80.6,80.62,93400000.0
2008-11-17 17:21:00,80.62,80.685,80.6,80.685,134600000.0
2008-11-17 17:22:00,80.685,80.725,80.655,80.665,105500000.0
2008-11-17 17:23:00,80.66,80.75,80.655,80.705,118400000.0
2008-11-17 17:24:00,80.705,80.705,80.665,80.69,142600000.0
2008-11-17 17:25:00,80.685,80.74,80.67,80.74,308500000.0
2008-11-17 17:26:00,80.735,80.77,80.66,80.705,193800000.0
2008-11-17 17:27:00,80.695,80.725,80.645,80.705,115600000.0
2008-11-17 17:28:00,80.695,80.74,80.67,80.74,128100000.0
2008-11-17 17:29:00,80.73,80.74,80.675,80.685,109200000.0
2008-11-17 17:30:00,80.685,80.72,80.59,80.63,137900000.0
2008-11-17 17:31:00,80.65,80.695,80.6,80.625,111800000.0
2008-11-17 17:32:00,80.635,80.75,80.63,80.75,119800000.0
2008-11-17 17:33:00,80.755,80.76,80.67,80.7,93100000.0
2008-11-17 17:34:00,80.695,80.715,80.67,80.685,141900000.0
2008-11-17 17:35:00,80.685,80.71,80.645,80.66,94700000.0
2008-11-17 17:36:00,80.66,80.665,80.61,80.61,91200000.0
2008-11-17 17:37:00,80.61,80.705,80.6,80.695,132200000.0
2008-11-17 17:38:00,80.69,80.69,80.635,80.69,96100000.0
2008-11-17 17:39:00,80.695,80.695,80.64,80.67,118300000.0
2008-11-17 17:40:00,80.67,80.695,80.645,80.67,107600000.0
2008-11-17 17:41:00,80.675,80.725,80.64,80.665,117100000.0
2008-11-17 17:42:00,80.66,80.725,80.65,80.725,107700000.0
2008-11-17 17:43:00,80.725,80.76,80.69,80.75,103300000.0
2008-11-17 17:44:00,80.745,80.76,80.7,80.705,92000000.0
2008-11-17 17:45:00,80.71,80.735,80.65,80.675,117300000.0
2008-11-17 17:46:00,80.68,80.695,80.64,80.67,91100000.0
2008-11-17 17:47:00,80.665,80.67,80.62,80.625,90900000.0
2008-11-17 17:48:00,80.63,80.655,80.59,80.64,109200000.0
2008-11-17 17:49:00,80.645,80.655,80.62,80.62,71000000.0
2008-11-17 17:50:00,80.615,80.66,80.59,80.61,98600000.0
2008-11-17 17:51:00,80.605,80.665,80.59,80.66,67700000.0
2008-11-17 17:52:00,80.655,80.7,80.62,80.67,88800000.0
2008-11-17 17:53:00,80.675,80.69,80.57,80.57,84200000.0
2008-11-17 17:54:00,80.57,80.6,80.525,80.56,150000000.0
2008-11-17 17:55:00,80.545,80.555,80.5,80.52,117400000.0
2008-11-17 17:56:00,80.515,80.545,80.49,80.535,110500000.0
2008-11-17 17:57:00,80.53,80.555,80.485,80.525,113600000.0
2008-11-17 17:58:00,80.525,80.525,80.45,80.52,123000000.0
2008-11-17 17:59:00,80.525,80.555,80.51,80.545,116900000.0
2008-11-17 18:00:00,80.54,80.575,80.53,80.555,88000000.0
2008-11-17 18:01:00,80.55,80.615,80.545,80.615,86800000.0
2008-11-17 18:02:00,80.625,80.63,80.56,80.565,114200000.0
2008-11-17 18:03:00,80.57,80.61,80.56,80.595,119100000.0
2008-11-17 18:04:00,80.595,80.695,80.595,80.67,130400000.0
2008-11-17 18:05:00,80.675,80.735,80.665,80.7,150400000.0
2008-11-17 18:06:00,80.7,80.705,80.62,80.655,121700000.0
2008-11-17 18:07:00,80.665,80.705,80.62,80.665,130100000.0
2008-11-17 18:08:00,80.665,80.69,80.65,80.67,116100000.0
2008-11-17 18:09:00,80.67,80.685,80.65,80.685,79000000.0
2008-11-17 18:10:00,80.685,80.865,80.675,80.835,134600000.0
2008-11-17 18:11:00,80.825,80.85,80.775,80.845,140200000.0
2008-11-17 18:12:00,80.84,80.91,80.835,80.86,118400000.0
2008-11-17 18:13:00,80.855,80.86,80.77,80.78,131500000.0
2008-11-17 18:14:00,80.775,80.79,80.72,80.75,140400000.0
2008-11-17 18:15:00,80.75,80.845,80.73,80.845,151900000.0
2008-11-17 18:16:00,80.85,80.85,80.775,80.835,122900000.0
2008-11-17 18:17:00,80.83,80.89,80.83,80.89,84200000.0
2008-11-17 18:18:00,80.885,80.885,80.73,80.77,146100000.0
2008-11-17 18:19:00,80.78,80.89,80.775,80.83,166900000.0
2008-11-17 18:20:00,80.835,80.885,80.83,80.87,87800000.0
2008-11-17 18:21:00,80.865,80.865,80.77,80.795,115800000.0
2008-11-17 18:22:00,80.78,80.825,80.75,80.765,143700000.0
2008-11-17 18:23:00,80.77,80.775,80.735,80.77,104400000.0
2008-11-17 18:24:00,80.775,80.775,80.75,80.76,62300000.0
2008-11-17 18:25:00,80.76,80.815,80.76,80.78,90700000.0
2008-11-17 18:26:00,80.77,80.81,80.765,80.78,107900000.0
2008-11-17 18:27:00,80.78,80.78,80.74,80.75,115000000.0
2008-11-17 18:28:00,80.755,80.84,80.75,80.8,106700000.0
2008-11-17 18:29:00,80.8,80.83,80.78,80.81,121100000.0
2008-11-17 18:30:00,80.81,80.81,80.7,80.74,187300000.0
2008-11-17 18:31:00,80.74,80.77,80.705,80.715,107800000.0
2008-11-17 18:32:00,80.715,80.79,80.695,80.79,104400000.0
2008-11-17 18:33:00,80.79,80.805,80.705,80.715,107700000.0
2008-11-17 18:34:00,80.705,80.765,80.695,80.735,118000000.0
2008-11-17 18:35:00,80.73,80.79,80.71,80.71,109700000.0
2008-11-17 18:36:00,80.705,80.78,80.7,80.74,132500000.0
2008-11-17 18:37:00,80.74,80.81,80.725,80.79,136300000.0
2008-11-17 18:38:00,80.795,80.95,80.795,80.95,112500000.0
2008-11-17 18:39:00,80.95,81.0,80.925,80.965,156800000.0
2008-11-17 18:40:00,80.965,80.965,80.895,80.91,104400000.0
2008-11-17 18:41:00,80.905,80.905,80.81,80.81,153500000.0
2008-11-17 18:42:00,80.805,80.835,80.685,80.69,112700000.0
2008-11-17 18:43:00,80.7,80.74,80.67,80.72,139700000.0
2008-11-17 18:44:00,80.715,80.77,80.705,80.77,89300000.0
2008-11-17 18:45:00,80.775,80.855,80.765,80.85,96200000.0
2008-11-17 18:46:00,80.855,80.855,80.77,80.84,93900000.0
2008-11-17 18:47:00,80.835,80.88,80.825,80.86,42400000.0
2008-11-17 18:48:00,80.855,81.085,80.855,81.075,128900000.0
2008-11-17 18:49:00,81.075,81.105,81.005,81.1,131300000.0
2008-11-17 18:50:00,81.095,81.11,81.05,81.08,112100000.0
2008-11-17 18:51:00,81.08,81.15,81.08,81.145,130400000.0
2008-11-17 18:52:00,81.14,81.265,81.14,81.2,143800000.0
2008-11-17 18:53:00,81.205,81.295,81.2,81.265,112500000.0
2008-11-17 18:54:00,81.26,81.26,81.165,81.25,132600000.0
2008-11-17 18:55:00,81.245,81.265,81.12,81.15,130300000.0
2008-11-17 18:56:00,81.15,81.17,81.105,81.13,131700000.0
2008-11-17 18:57:00,81.13,81.21,81.115,81.19,150400000.0
2008-11-17 18:58:00,81.195,81.22,81.16,81.215,103300000.0
2008-11-17 18:59:00,81.22,81.22,81.1,81.13,124100000.0
2008-11-17 19:00:00,81.13,81.22,81.12,81.18,125100000.0
2008-11-17 19:01:00,81.18,81.18,81.015,81.015,327100003.0
2008-11-17 19:02:00,81.015,81.07,81.01,81.04,91000000.0
2008-11-17 19:03:00,81.045,81.075,80.98,80.98,400400000.0
2008-11-17 19:04:00,80.98,81.015,80.965,81.005,83800000.0
2008-11-17 19:05:00,81.01,81.07,81.005,81.06,63300000.0
2008-11-17 19:06:00,81.055,81.055,81.005,81.01,65500000.0
2008-11-17 19:07:00,81.015,81.07,80.985,81.06,89600000.0
2008-11-17 19:08:00,81.065,81.115,81.055,81.095,97300000.0
2008-11-17 19:09:00,81.09,81.2,81.07,81.19,125000000.0
2008-11-17 19:10:00,81.19,81.285,81.19,81.24,97900000.0
2008-11-17 19:11:00,81.235,81.235,81.095,81.145,467900000.0
2008-11-17 19:12:00,81.15,81.17,81.11,81.14,95700000.0
2008-11-17 19:13:00,81.14,81.24,81.125,81.24,100800000.0
2008-11-17 19:14:00,81.235,81.245,81.18,81.24,120300000.0
2008-11-17 19:15:00,81.245,81.28,81.225,81.24,100600000.0
2008-11-17 19:16:00,81.245,81.245,81.18,81.215,171300000.0
2008-11-17 19:17:00,81.215,81.24,81.19,81.22,173799997.0
2008-11-17 19:18:00,81.215,81.27,81.165,81.27,86800000.0
2008-11-17 19:19:00,81.275,81.31,81.23,81.275,80300000.0
2008-11-17 19:20:00,81.27,81.28,81.24,81.265,82700000.0
2008-11-17 19:21:00,81.26,81.325,81.25,81.305,103300000.0
2008-11-17 19:22:00,81.31,81.325,81.28,81.325,103200000.0
2008-11-17 19:23:00,81.325,81.34,81.195,81.2,324600006.0
2008-11-17 19:24:00,81.2,81.28,81.2,81.225,88000000.0
2008-11-17 19:25:00,81.23,81.255,81.175,81.21,640000030.0
2008-11-17 19:26:00,81.215,81.235,81.19,81.2,62600000.0
2008-11-17 19:27:00,81.2,81.21,81.085,81.085,121700000.0
2008-11-17 19:28:00,81.085,81.155,81.075,81.15,106500000.0
2008-11-17 19:29:00,81.145,81.28,81.12,81.25,99700000.0
2008-11-17 19:30:00,81.245,81.28,81.2,81.23,155899998.0
2008-11-17 19:31:00,81.235,81.28,81.2,81.2,135500000.0
2008-11-17 19:32:00,81.2,81.215,81.16,81.21,93900000.0
2008-11-17 19:33:00,81.205,81.29,81.205,81.265,99700000.0
2008-11-17 19:34:00,81.265,81.28,81.2,81.215,69300000.0
2008-11-17 19:35:00,81.22,81.225,81.17,81.17,73000000.0
2008-11-17 19:36:00,81.165,81.17,81.115,81.135,87400000.0
2008-11-17 19:37:00,81.135,81.145,81.07,81.08,136000000.0
2008-11-17 19:38:00,81.075,81.08,81.015,81.015,112400000.0
2008-11-17 19:39:00,81.01,81.01,80.905,80.925,285600000.0
2008-11-17 19:40:00,80.93,81.015,80.925,81.015,80300000.0
2008-11-17 19:41:00,81.025,81.075,81.025,81.075,48000000.0
2008-11-17 19:42:00,81.075,81.08,80.96,81.0,84600000.0
2008-11-17 19:43:00,81.005,81.075,80.99,81.065,71100000.0
2008-11-17 19:44:00,81.07,81.14,81.07,81.125,68500000.0
2008-11-17 19:45:00,81.125,81.14,81.1,81.125,86800000.0
2008-11-17 19:46:00,81.13,81.2,81.13,81.155,89300000.0
2008-11-17 19:47:00,81.17,81.22,81.16,81.21,52100000.0
2008-11-17 19:48:00,81.215,81.285,81.21,81.27,70100000.0
2008-11-17 19:49:00,81.27,81.275,81.25,81.255,41500000.0
2008-11-17 19:50:00,81.245,81.25,81.195,81.2,69800000.0
2008-11-17 19:51:00,81.195,81.215,81.19,81.21,33000000.0
2008-11-17 19:52:00,81.22,81.255,81.19,81.2,67900000.0
2008-11-17 19:53:00,81.2,81.22,81.185,81.2,62000000.0
2008-11-17 19:54:00,81.2,81.21,81.18,81.19,58200000.0
2008-11-17 19:55:00,81.19,81.2,81.095,81.11,60300000.0
2008-11-17 19:56:00,81.105,81.145,81.1,81.145,65300000.0
2008-11-17 19:57:00,81.14,81.145,81.04,81.045,387400000.0
2008-11-17 19:58:00,81.045,81.155,81.04,81.145,261100000.0
2008-11-17 19:59:00,81.14,81.16,81.12,81.125,54400000.0
2008-11-17 20:00:00,81.12,81.12,81.07,81.12,174599998.0
2008-11-17 20:01:00,81.135,81.14,81.015,81.05,178400002.0
2008-11-17 20:02:00,81.05,81.075,81.035,81.04,51600000.0
2008-11-17 20:03:00,81.035,81.095,81.025,81.075,70000000.0
2008-11-17 20:04:00,81.075,81.09,80.99,80.99,94500000.0
2008-11-17 20:05:00,80.99,81.015,80.96,80.985,84000000.0
2008-11-17 20:06:00,80.985,80.995,80.95,80.97,74900000.0
2008-11-17 20:07:00,80.975,81.015,80.97,81.0,85100000.0
2008-11-17 20:08:00,81.0,81.005,80.96,80.96,66600000.0
2008-11-17 20:09:00,80.965,81.035,80.96,81.015,97200000.0
2008-11-17 20:10:00,81.015,81.08,81.015,81.055,99600000.0
2008-11-17 20:11:00,81.055,81.055,80.96,80.97,117800000.0
2008-11-17 20:12:00,80.975,81.005,80.95,80.97,100700000.0
2008-11-17 20:13:00,80.975,81.015,80.975,80.99,61700000.0
2008-11-17 20:14:00,80.98,81.02,80.965,81.015,69000000.0
2008-11-17 20:15:00,81.02,81.035,80.94,80.945,88400000.0
2008-11-17 20:16:00,80.945,80.975,80.93,80.95,75200000.0
2008-11-17 20:17:00,80.955,80.965,80.925,80.95,99400000.0
2008-11-17 20:18:00,80.95,80.965,80.91,80.915,69900000.0
2008-11-17 20:19:00,80.915,80.995,80.89,80.995,75100000.0
2008-11-17 20:20:00,80.99,81.045,80.97,80.995,111700000.0
2008-11-17 20:21:00,80.99,81.03,80.96,80.96,76500000.0
2008-11-17 20:22:00,80.96,80.98,80.95,80.95,35300000.0
2008-11-17 20:23:00,80.96,80.97,80.94,80.945,56200000.0
2008-11-17 20:24:00,80.95,81.0,80.94,80.94,94600000.0
2008-11-17 20:25:00,80.95,80.97,80.91,80.94,84400000.0
2008-11-17 20:26:00,80.945,81.035,80.92,81.025,121800000.0
2008-11-17 20:27:00,81.025,81.06,81.02,81.05,95200000.0
2008-11-17 20:28:00,81.065,81.085,81.05,81.06,70900000.0
2008-11-17 20:29:00,81.065,81.08,81.05,81.065,52500000.0
2008-11-17 20:30:00,81.065,81.11,81.06,81.11,46100000.0
2008-11-17 20:31:00,81.115,81.145,81.095,81.125,71000000.0
2008-11-17 20:32:00,81.125,81.13,81.08,81.08,60700000.0
2008-11-17 20:33:00,81.085,81.095,81.08,81.085,19300000.0
2008-11-17 20:34:00,81.08,81.08,81.015,81.025,402399998.0
2008-11-17 20:35:00,81.03,81.04,80.96,80.97,321300000.0
2008-11-17 20:36:00,80.97,81.0,80.925,80.925,94200000.0
2008-11-17 20:37:00,80.925,80.98,80.9,80.975,578499985.0
2008-11-17 20:38:00,80.975,81.03,80.97,81.03,60300000.0
2008-11-17 20:39:00,81.035,81.085,81.01,81.07,95500000.0
2008-11-17 20:40:00,81.07,81.1,81.0,81.03,87600000.0
2008-11-17 20:41:00,81.045,81.125,81.045,81.07,73400000.0
2008-11-17 20:42:00,81.065,81.105,81.065,81.065,76500000.0
2008-11-17 20:43:00,81.06,81.09,80.985,81.08,122200000.0
2008-11-17 20:44:00,81.085,81.095,81.035,81.05,134900000.0
2008-11-17 20:45:00,81.055,81.09,81.01,81.065,102700000.0
2008-11-17 20:46:00,81.065,81.125,81.055,81.065,130300000.0
2008-11-17 20:47:00,81.065,81.075,81.035,81.04,62600000.0
2008-11-17 20:48:00,81.045,81.075,81.025,81.07,65000000.0
2008-11-17 20:49:00,81.08,81.105,81.06,81.075,65200000.0
2008-11-17 20:50:00,81.08,81.08,81.015,81.04,258200000.0
2008-11-17 20:51:00,81.04,81.05,81.02,81.045,70300000.0
2008-11-17 20:52:00,81.05,81.175,81.05,81.15,74700000.0
2008-11-17 20:53:00,81.155,81.165,81.135,81.145,73800000.0
2008-11-17 20:54:00,81.15,81.16,81.11,81.12,84900000.0
2008-11-17 20:55:00,81.115,81.195,81.105,81.165,85800000.0
2008-11-17 20:56:00,81.16,81.165,81.105,81.12,79800000.0
2008-11-17 20:57:00,81.115,81.14,81.11,81.12,47200000.0
2008-11-17 20:58:00,81.115,81.155,81.11,81.135,77300000.0
2008-11-17 20:59:00,81.135,81.17,81.115,81.12,103800000.0
2008-11-17 21:00:00,81.125,81.165,81.12,81.14,57800000.0
2008-11-17 21:01:00,81.15,81.15,81.065,81.065,91500000.0
2008-11-17 21:02:00,81.07,81.085,81.055,81.065,49300000.0
2008-11-17 21:03:00,81.07,81.085,81.065,81.085,34300000.0
2008-11-17 21:04:00,81.08,81.08,81.02,81.055,98200000.0
2008-11-17 21:05:00,81.05,81.09,81.025,81.065,77700000.0
2008-11-17 21:06:00,81.065,81.09,81.055,81.08,32000000.0
2008-11-17 21:07:00,81.085,81.16,81.075,81.14,65500000.0
2008-11-17 21:08:00,81.135,81.15,81.12,81.125,75800000.0
2008-11-17 21:09:00,81.13,81.17,81.11,81.17,29000000.0
2008-11-17 21:10:00,81.17,81.17,81.13,81.13,52200000.0
2008-11-17 21:11:00,81.13,81.175,81.125,81.155,47000000.0
2008-11-17 21:12:00,81.15,81.155,81.135,81.14,29300000.0
2008-11-17 21:13:00,81.14,81.195,81.135,81.19,86900000.0
2008-11-17 21:14:00,81.185,81.24,81.185,81.21,125600000.0
2008-11-17 21:15:00,81.215,81.245,81.215,81.235,67800000.0
2008-11-17 21:16:00,81.24,81.245,81.22,81.23,51500000.0
2008-11-17 21:17:00,81.23,81.26,81.2,81.2,96100000.0
2008-11-17 21:18:00,81.2,81.235,81.18,81.18,47400000.0
2008-11-17 21:19:00,81.185,81.225,81.105,81.225,125800000.0
2008-11-17 21:20:00,81.23,81.25,81.225,81.245,67200000.0
2008-11-17 21:21:00,81.25,81.3,81.24,81.24,91000000.0
2008-11-17 21:22:00,81.235,81.235,81.195,81.195,64400000.0
2008-11-17 21:23:00,81.2,81.21,81.18,81.195,61000000.0
2008-11-17 21:24:00,81.195,81.195,81.06,81.06,112000000.0
2008-11-17 21:25:00,81.055,81.07,81.02,81.02,83200000.0
2008-11-17 21:26:00,81.015,81.11,81.01,81.055,103500000.0
2008-11-17 21:27:00,81.055,81.1,81.03,81.03,73900000.0
2008-11-17 21:28:00,81.035,81.045,81.005,81.015,70400000.0
2008-11-17 21:29:00,81.01,81.025,80.98,81.02,44600000.0
2008-11-17 21:30:00,81.03,81.105,81.03,81.05,98100000.0
2008-11-17 21:31:00,81.045,81.06,80.99,81.04,94900000.0
2008-11-17 21:32:00,81.035,81.035,80.93,80.97,454499980.0
2008-11-17 21:33:00,80.97,80.99,80.93,80.93,171200000.0
2008-11-17 21:34:00,80.93,81.18,80.93,81.125,152100000.0
2008-11-17 21:35:00,81.125,81.125,81.04,81.045,115100000.0
2008-11-17 21:36:00,81.045,81.15,80.995,81.15,135400000.0
2008-11-17 21:37:00,81.15,81.165,81.09,81.14,138100000.0
2008-11-17 21:38:00,81.135,81.15,81.09,81.145,75600000.0
2008-11-17 21:39:00,81.14,81.155,81.1,81.115,115400000.0
2008-11-17 21:40:00,81.115,81.135,81.085,81.095,73000000.0
2008-11-17 21:41:00,81.095,81.15,81.08,81.105,103200000.0
2008-11-17 21:42:00,81.1,81.155,81.08,81.145,64100000.0
2008-11-17 21:43:00,81.14,81.195,81.14,81.17,81100000.0
2008-11-17 21:44:00,81.17,81.21,81.165,81.195,83100000.0
2008-11-17 21:45:00,81.19,81.195,81.065,81.175,113800000.0
2008-11-17 21:46:00,81.17,81.17,81.035,81.07,116100000.0
2008-11-17 21:47:00,81.075,81.135,81.07,81.1,94800000.0
2008-11-17 21:48:00,81.1,81.135,81.075,81.105,71400000.0
2008-11-17 21:49:00,81.1,81.12,81.005,81.065,114700000.0
2008-11-17 21:50:00,81.075,81.075,80.985,80.985,91500000.0
2008-11-17 21:51:00,80.985,81.045,80.98,81.045,88100000.0
2008-11-17 21:52:00,81.04,81.045,80.965,81.045,90600000.0
2008-11-17 21:53:00,81.04,81.04,80.985,81.015,69500000.0
2008-11-17 21:54:00,81.015,81.015,80.975,80.995,63500000.0
2008-11-17 21:55:00,80.995,81.02,80.975,80.985,67000000.0
2008-11-17 21:56:00,80.985,81.08,80.98,81.055,93400000.0
2008-11-17 21:57:00,81.06,81.09,81.04,81.07,69800000.0
2008-11-17 21:58:00,81.075,81.075,80.985,81.0,158400000.0
2008-11-17 21:59:00,81.005,81.01,80.87,80.91,94720000.0
2008-11-17 22:00:00,80.905,80.945,80.89,80.915,112600000.0
2008-11-17 22:01:00,80.91,80.92,80.825,80.845,322000000.0
2008-11-17 22:02:00,80.85,80.885,80.85,80.88,30000000.0
2008-11-17 22:03:00,80.89,81.03,80.885,81.03,94100000.0
2008-11-17 22:04:00,81.03,81.045,81.005,81.025,71900000.0
2008-11-17 22:05:00,81.025,81.035,80.965,80.99,89100000.0
2008-11-17 22:06:00,80.985,80.995,80.97,80.985,28000000.0
2008-11-17 22:07:00,80.98,80.98,80.93,80.945,60100000.0
2008-11-17 22:08:00,80.94,80.98,80.9,80.94,140900000.0
2008-11-17 22:09:00,80.95,80.965,80.91,80.93,66200000.0
2008-11-17 22:10:00,80.92,80.93,80.9,80.91,236199993.0
2008-11-17 22:11:00,80.91,80.915,80.86,80.9,592699981.0
2008-11-17 22:12:00,80.895,80.95,80.875,80.93,94800000.0
2008-11-17 22:13:00,80.935,80.955,80.92,80.935,56300000.0
2008-11-17 22:14:00,80.94,80.96,80.93,80.935,59500000.0
2008-11-17 22:15:00,80.94,80.98,80.94,80.96,93000000.0
2008-11-17 22:16:00,80.955,80.97,80.95,80.97,43400000.0
2008-11-17 22:17:00,80.965,81.025,80.955,81.005,69700000.0
2008-11-17 22:18:00,81.0,81.015,80.955,80.955,72700000.0
2008-11-17 22:19:00,80.945,80.96,80.93,80.93,69500000.0
2008-11-17 22:20:00,80.93,80.965,80.93,80.95,58500000.0
2008-11-17 22:21:00,80.955,80.965,80.95,80.955,25000000.0
2008-11-17 22:22:00,80.95,80.95,80.91,80.93,72200000.0
2008-11-17 22:23:00,80.935,80.955,80.805,80.815,118600000.0
2008-11-17 22:24:00,80.82,80.905,80.81,80.86,134300000.0
2008-11-17 22:25:00,80.855,80.86,80.75,80.765,143600000.0
2008-11-17 22:26:00,80.78,80.835,80.765,80.79,85700000.0
2008-11-17 22:27:00,80.795,80.86,80.785,80.86,116700000.0
2008-11-17 22:28:00,80.87,80.875,80.85,80.85,41800000.0
2008-11-17 22:29:00,80.845,80.865,80.795,80.855,70900000.0
2008-11-17 22:30:00,80.85,80.875,80.83,80.84,71800000.0
2008-11-17 22:31:00,80.85,80.87,80.815,80.83,117900000.0
2008-11-17 22:32:00,80.83,80.875,80.83,80.84,73100000.0
2008-11-17 22:33:00,80.855,80.855,80.8,80.8,79500000.0
2008-11-17 22:34:00,80.795,80.82,80.74,80.74,86300000.0
2008-11-17 22:35:00,80.745,80.815,80.745,80.785,68700000.0
2008-11-17 22:36:00,80.78,80.79,80.74,80.745,33300000.0
2008-11-17 22:37:00,80.74,80.745,80.65,80.65,274900000.0
2008-11-17 22:38:00,80.65,80.65,80.57,80.59,129900000.0
2008-11-17 22:39:00,80.595,80.69,80.595,80.69,80200000.0
2008-11-17 22:40:00,80.69,80.765,80.645,80.655,117200000.0
2008-11-17 22:41:00,80.645,80.68,80.635,80.68,63300000.0
2008-11-17 22:42:00,80.685,80.795,80.675,80.74,90900000.0
2008-11-17 22:43:00,80.74,80.76,80.705,80.74,70100000.0
2008-11-17 22:44:00,80.755,80.785,80.725,80.755,88700000.0
2008-11-17 22:45:00,80.755,80.77,80.74,80.74,33200000.0
2008-11-17 22:46:00,80.74,80.795,80.715,80.775,105700000.0
2008-11-17 22:47:00,80.78,80.79,80.765,80.79,28700000.0
2008-11-17 22:48:00,80.795,80.795,80.7,80.705,64100000.0
2008-11-17 22:49:00,80.705,80.755,80.705,80.735,36600000.0
2008-11-17 22:50:00,80.735,80.745,80.68,80.745,78200000.0
2008-11-17 22:51:00,80.74,80.75,80.73,80.73,34800000.0
2008-11-17 22:52:00,80.73,80.765,80.72,80.745,39400000.0
2008-11-17 22:53:00,80.75,80.76,80.695,80.695,69100000.0
2008-11-17 22:54:00,80.695,80.705,80.645,80.675,87900000.0
2008-11-17 22:55:00,80.675,80.68,80.61,80.61,83000000.0
2008-11-17 22:56:00,80.605,80.61,80.55,80.595,94500000.0
2008-11-17 22:57:00,80.6,80.6,80.495,80.505,106600000.0
2008-11-17 22:58:00,80.51,80.515,80.43,80.445,109300000.0
2008-11-17 22:59:00,80.44,80.445,80.405,80.43,44900000.0
2008-11-17 23:00:00,80.43,80.505,80.425,80.465,95700000.0
2008-11-17 23:01:00,80.465,80.485,80.455,80.475,89300000.0
2008-11-17 23:02:00,80.475,80.48,80.46,80.47,40700000.0
2008-11-17 23:03:00,80.48,80.48,80.47,80.475,13000000.0
2008-11-17 23:04:00,80.48,80.495,80.475,80.475,35000000.0
2008-11-17 23:05:00,80.47,80.48,80.46,80.48,49800000.0
2008-11-17 23:06:00,80.475,80.51,80.47,80.475,47800000.0
2008-11-17 23:07:00,80.48,80.485,80.45,80.46,61600000.0
2008-11-17 23:08:00,80.465,80.485,80.45,80.48,35400000.0
2008-11-17 23:09:00,80.485,80.525,80.48,80.49,46400000.0
2008-11-17 23:10:00,80.49,80.49,80.44,80.445,32600000.0
2008-11-17 23:11:00,80.44,80.465,80.42,80.44,45600000.0
2008-11-17 23:12:00,80.435,80.44,80.425,80.425,27200000.0
2008-11-17 23:13:00,80.425,80.47,80.42,80.47,44800000.0
2008-11-17 23:14:00,80.47,80.49,80.46,80.47,53700000.0
2008-11-17 23:15:00,80.47,80.475,80.46,80.465,32200000.0
2008-11-17 23:16:00,80.455,80.465,80.435,80.45,30200000.0
2008-11-17 23:17:00,80.445,80.475,80.435,80.46,33800000.0
2008-11-17 23:18:00,80.46,80.465,80.455,80.455,10000000.0
2008-11-17 23:19:00,80.46,80.46,80.45,80.45,9000000.0
2008-11-17 23:20:00,80.416,80.417,80.382,80.384,68300000.0
2008-11-17 23:21:00,80.445,80.47,80.42,80.42,58100000.0
2008-11-17 23:22:00,80.425,80.46,80.42,80.43,64800000.0
2008-11-17 23:23:00,80.43,80.43,80.345,80.38,83300000.0
2008-11-17 23:24:00,80.385,80.385,80.345,80.375,74100000.0
2008-11-17 23:25:00,80.37,80.38,80.355,80.36,18000000.0
2008-11-17 23:26:00,80.36,80.4,80.36,80.4,33200000.0
2008-11-17 23:27:00,80.395,80.42,80.395,80.415,37500000.0
2008-11-17 23:28:00,80.42,80.445,80.415,80.445,69000000.0
2008-11-17 23:29:00,80.435,80.48,80.435,80.475,37600000.0
2008-11-17 23:30:00,80.47,80.495,80.465,80.47,31900000.0
2008-11-17 23:31:00,80.475,80.495,80.45,80.475,67500000.0
2008-11-17 23:32:00,80.475,80.475,80.42,80.45,59100000.0
2008-11-17 23:33:00,80.445,80.45,80.425,80.425,12000000.0
2008-11-17 23:34:00,80.42,80.43,80.41,80.415,23300000.0
2008-11-17 23:35:00,80.415,80.435,80.39,80.435,51100000.0
2008-11-17 23:36:00,80.445,80.445,80.41,80.42,56200000.0
2008-11-17 23:37:00,80.42,80.43,80.41,80.43,22800000.0
2008-11-17 23:38:00,80.43,80.43,80.405,80.41,35900000.0
2008-11-17 23:39:00,80.415,80.42,80.415,80.42,2000000.0
2008-11-17 23:40:00,80.43,80.43,80.425,80.425,2000000.0
2008-11-17 23:41:00,80.42,80.425,80.405,80.405,6200000.0
2008-11-17 23:42:00,80.405,80.435,80.4,80.435,36200000.0
2008-11-17 23:43:00,80.435,80.485,80.435,80.48,50100000.0
2008-11-17 23:44:00,80.485,80.5,80.47,80.495,72700000.0
2008-11-17 23:45:00,80.495,80.51,80.48,80.5,38700000.0
2008-11-17 23:46:00,80.5,80.51,80.485,80.51,29700000.0
2008-11-17 23:47:00,80.5,80.525,80.495,80.525,24300000.0
2008-11-17 23:48:00,80.525,80.525,80.485,80.485,50000000.0
2008-11-17 23:49:00,80.49,80.53,80.485,80.525,38200000.0
2008-11-17 23:50:00,80.53,80.545,80.51,80.53,40800000.0
2008-11-17 23:51:00,80.535,80.545,80.5,80.5,39800000.0
2008-11-17 23:52:00,80.495,80.505,80.475,80.5,46700000.0
2008-11-17 23:53:00,80.495,80.51,80.49,80.51,30400000.0
2008-11-17 23:54:00,80.51,80.51,80.41,80.425,90300000.0
2008-11-17 23:55:00,80.425,80.43,80.39,80.42,37200000.0
2008-11-17 23:56:00,80.42,80.425,80.39,80.405,79300000.0
2008-11-17 23:57:00,80.41,80.44,80.41,80.44,9200000.0
2008-11-17 23:58:00,80.445,80.455,80.445,80.455,14000000.0
2008-11-17 23:59:00,80.455,80.48,80.39,80.435,30000000.0
2008-11-18 00:00:00,80.392,80.435,80.392,80.407,17200000.0
2008-11-18 00:01:00,80.417,80.443,80.392,80.417,23600000.0
2008-11-18 00:02:00,80.412,80.453,80.403,80.415,58700000.0
2008-11-18 00:03:00,80.41,80.413,80.384,80.384,18800000.0
2008-11-18 00:04:00,80.389,80.406,80.387,80.387,59100000.0
2008-11-18 00:05:00,80.42,80.43,80.415,80.43,9000000.0
2008-11-18 00:06:00,80.435,80.445,80.43,80.44,7000000.0
2008-11-18 00:07:00,80.435,80.44,80.42,80.42,14000000.0
2008-11-18 00:08:00,80.42,80.425,80.415,80.415,5000000.0
2008-11-18 00:09:00,80.425,80.435,80.405,80.415,17000000.0
2008-11-18 00:10:00,80.415,80.415,80.39,80.39,12000000.0
2008-11-18 00:11:00,80.39,80.39,80.39,80.39,1000000.0
2008-11-18 00:12:00,80.39,80.4,80.39,80.39,3000000.0
2008-11-18 00:13:00,80.385,80.395,80.36,80.39,26000000.0
2008-11-18 00:14:00,80.385,80.39,80.35,80.355,31000000.0
2008-11-18 00:15:00,80.35,80.355,80.29,80.29,17600000.0
2008-11-18 00:16:00,80.315,80.345,80.29,80.315,37400000.0
2008-11-18 00:17:00,80.31,80.39,80.295,80.335,32900000.0
2008-11-18 00:18:00,80.33,80.385,80.325,80.36,22000000.0
2008-11-18 00:19:00,80.37,80.37,80.355,80.355,5000000.0
2008-11-18 00:20:00,80.355,80.355,80.355,80.355,1000000.0
2008-11-18 00:21:00,80.355,80.355,80.335,80.355,11000000.0
2008-11-18 00:22:00,80.36,80.36,80.36,80.36,1000000.0
2008-11-18 00:23:00,80.345,80.345,80.345,80.345,9600000.0
2008-11-18 00:24:00,80.35,80.35,80.325,80.335,10000000.0
2008-11-18 00:25:00,80.35,80.35,80.34,80.34,2000000.0
2008-11-18 00:26:00,80.335,80.34,80.32,80.325,14200000.0
2008-11-18 00:27:00,80.325,80.33,80.32,80.325,13600000.0
2008-11-18 00:28:00,80.325,80.355,80.325,80.35,8400000.0
2008-11-18 00:29:00,80.36,80.365,80.34,80.345,14600000.0
2008-11-18 00:30:00,80.33,80.335,80.33,80.335,2400000.0
2008-11-18 00:31:00,80.35,80.38,80.35,80.37,5000000.0
2008-11-18 00:32:00,80.36,80.37,80.36,80.37,2000000.0
2008-11-18 00:33:00,80.385,80.42,80.355,80.39,38200000.0
2008-11-18 00:34:00,80.38,80.4,80.37,80.39,48380000.0
2008-11-18 00:35:00,80.39,80.405,80.39,80.4,15600000.0
2008-11-18 00:36:00,80.4,80.43,80.39,80.405,37960000.0
2008-11-18 00:37:00,80.42,80.44,80.405,80.43,36300000.0
2008-11-18 00:38:00,80.43,80.46,80.42,80.43,24600000.0
2008-11-18 00:39:00,80.425,80.425,80.41,80.41,7300000.0
2008-11-18 00:40:00,80.41,80.41,80.395,80.4,29500000.0
2008-11-18 00:41:00,80.4,80.415,80.395,80.405,15800000.0
2008-11-18 00:42:00,80.405,80.415,80.395,80.405,11200000.0
2008-11-18 00:43:00,80.39,80.41,80.39,80.41,17600000.0
2008-11-18 00:44:00,80.395,80.415,80.39,80.41,55100000.0
2008-11-18 00:45:00,80.4,80.415,80.39,80.405,17600000.0
2008-11-18 00:46:00,80.4,80.405,80.28,80.36,378160000.0
2008-11-18 00:47:00,80.365,80.385,80.345,80.35,42500000.0
2008-11-18 00:48:00,80.345,80.375,80.345,80.355,15000000.0
2008-11-18 00:49:00,80.355,80.355,80.345,80.355,10000000.0
2008-11-18 00:50:00,80.35,80.35,80.32,80.34,69200000.0
2008-11-18 00:51:00,80.34,80.345,80.32,80.325,91600000.0
2008-11-18 00:52:00,80.32,80.36,80.32,80.35,16000000.0
2008-11-18 00:53:00,80.35,80.35,80.345,80.345,3000000.0
2008-11-18 00:54:00,80.33,80.34,80.33,80.34,7300000.0
2008-11-18 00:55:00,80.34,80.345,80.34,80.34,4000000.0
2008-11-18 00:56:00,80.34,80.34,80.255,80.27,163800000.0
2008-11-18 00:57:00,80.265,80.27,80.24,80.245,26000000.0
2008-11-18 00:58:00,80.255,80.27,80.245,80.25,22000000.0
2008-11-18 00:59:00,80.255,80.26,80.24,80.25,28000000.0
2008-11-18 01:00:00,80.25,80.255,80.245,80.255,21000000.0
2008-11-18 01:01:00,80.255,80.26,80.25,80.26,22000000.0
2008-11-18 01:02:00,80.265,80.28,80.255,80.275,33800000.0
2008-11-18 01:03:00,80.27,80.285,80.27,80.285,21600000.0
2008-11-18 01:04:00,80.28,80.285,80.28,80.285,4800000.0
2008-11-18 01:05:00,80.28,80.295,80.26,80.275,10200000.0
2008-11-18 01:06:00,80.28,80.295,80.275,80.295,10600000.0
2008-11-18 01:07:00,80.29,80.35,80.285,80.35,36400000.0
2008-11-18 01:08:00,80.35,80.355,80.345,80.355,4600000.0
2008-11-18 01:09:00,80.35,80.38,80.35,80.375,12800000.0
2008-11-18 01:10:00,80.385,80.39,80.37,80.39,10600000.0
2008-11-18 01:11:00,80.39,80.395,80.385,80.39,8200000.0
2008-11-18 01:12:00,80.375,80.445,80.375,80.44,15500000.0
2008-11-18 01:13:00,80.445,80.455,80.445,80.455,7000000.0
2008-11-18 01:14:00,80.45,80.45,80.38,80.395,31000000.0
2008-11-18 01:15:00,80.39,80.395,80.365,80.385,30900000.0
2008-11-18 01:16:00,80.405,80.42,80.405,80.415,4000000.0
2008-11-18 01:17:00,80.4,80.4,80.4,80.4,17200000.0
2008-11-18 01:18:00,80.41,80.45,80.41,80.42,19000000.0
2008-11-18 01:19:00,80.43,80.455,80.425,80.455,52100000.0
2008-11-18 01:20:00,80.45,80.485,80.41,80.465,46300000.0
2008-11-18 01:21:00,80.475,80.495,80.455,80.495,34800000.0
2008-11-18 01:22:00,80.485,80.49,80.48,80.49,5000000.0
2008-11-18 01:23:00,80.495,80.495,80.47,80.485,13000000.0
2008-11-18 01:24:00,80.48,80.525,80.475,80.475,32200000.0
2008-11-18 01:25:00,80.475,80.495,80.475,80.48,7000000.0
2008-11-18 01:26:00,80.475,80.475,80.475,80.475,1000000.0
2008-11-18 01:27:00,80.47,80.475,80.46,80.475,14200000.0
2008-11-18 01:28:00,80.48,80.48,80.435,80.45,48400000.0
2008-11-18 01:29:00,80.45,80.455,80.435,80.44,24100000.0
2008-11-18 01:30:00,80.44,80.44,80.4,80.405,38400000.0
2008-11-18 01:31:00,80.41,80.415,80.385,80.385,16200000.0
2008-11-18 01:32:00,80.39,80.39,80.35,80.355,15200000.0
2008-11-18 01:33:00,80.365,80.37,80.36,80.365,5000000.0
2008-11-18 01:34:00,80.365,80.37,80.365,80.37,5400000.0
2008-11-18 01:35:00,80.365,80.37,80.32,80.32,34000000.0
2008-11-18 01:36:00,80.32,80.35,80.32,80.345,33400000.0
2008-11-18 01:37:00,80.35,80.36,80.335,80.34,17000000.0
2008-11-18 01:38:00,80.345,80.38,80.34,80.345,51000000.0
2008-11-18 01:39:00,80.34,80.355,80.31,80.33,29400000.0
2008-11-18 01:40:00,80.325,80.325,80.32,80.325,3200000.0
2008-11-18 01:41:00,80.335,80.35,80.335,80.35,4000000.0
2008-11-18 01:42:00,80.355,80.365,80.34,80.355,27400000.0
2008-11-18 01:43:00,80.36,80.375,80.36,80.365,8400000.0
2008-11-18 01:44:00,80.355,80.36,80.345,80.345,14800000.0
2008-11-18 01:45:00,80.345,80.405,80.345,80.4,20800000.0
2008-11-18 01:46:00,80.4,80.4,80.39,80.39,15000000.0
2008-11-18 01:47:00,80.395,80.405,80.375,80.395,20500000.0
2008-11-18 01:48:00,80.39,80.4,80.39,80.4,27000000.0
2008-11-18 01:49:00,80.395,80.395,80.375,80.375,13200000.0
2008-11-18 01:50:00,80.375,80.385,80.37,80.375,16800000.0
2008-11-18 01:51:00,80.38,80.395,80.375,80.385,19800000.0
2008-11-18 01:52:00,80.38,80.38,80.375,80.38,5000000.0
2008-11-18 01:53:00,80.39,80.395,80.375,80.385,29800000.0
2008-11-18 01:54:00,80.395,80.4,80.365,80.38,44000000.0
2008-11-18 01:55:00,80.38,80.385,80.36,80.385,12100000.0
2008-11-18 01:56:00,80.39,80.42,80.385,80.41,67700000.0
2008-11-18 01:57:00,80.405,80.445,80.405,80.445,138200000.0
2008-11-18 01:58:00,80.445,80.46,80.435,80.44,80200000.0
2008-11-18 01:59:00,80.44,80.445,80.38,80.39,89900000.0
2008-11-18 02:00:00,80.385,80.4,80.325,80.385,93800000.0
2008-11-18 02:01:00,80.37,80.39,80.365,80.38,40400000.0
2008-11-18 02:02:00,80.395,80.44,80.395,80.43,61600000.0
2008-11-18 02:03:00,80.435,80.485,80.435,80.48,98800000.0
2008-11-18 02:04:00,80.475,80.49,80.45,80.465,105900000.0
2008-11-18 02:05:00,80.47,80.49,80.435,80.49,167500000.0
2008-11-18 02:06:00,80.485,80.495,80.445,80.445,185700000.0
2008-11-18 02:07:00,80.445,80.505,80.445,80.505,191600000.0
2008-11-18 02:08:00,80.51,80.535,80.51,80.53,117400000.0
2008-11-18 02:09:00,80.535,80.605,80.53,80.6,79900000.0
2008-11-18 02:10:00,80.6,80.6,80.58,80.59,24700000.0
2008-11-18 02:11:00,80.59,80.61,80.56,80.595,65600000.0
2008-11-18 02:12:00,80.595,80.595,80.545,80.575,72700000.0
2008-11-18 02:13:00,80.565,80.625,80.555,80.59,171400000.0
2008-11-18 02:14:00,80.585,80.595,80.575,80.585,47300000.0
2008-11-18 02:15:00,80.59,80.62,80.58,80.61,114300000.0
2008-11-18 02:16:00,80.615,80.63,80.595,80.625,137000000.0
2008-11-18 02:17:00,80.63,80.655,80.6,80.6,107700000.0
2008-11-18 02:18:00,80.6,80.61,80.565,80.585,161100000.0
2008-11-18 02:19:00,80.585,80.585,80.565,80.58,129100000.0
2008-11-18 02:20:00,80.58,80.58,80.56,80.565,90600000.0
2008-11-18 02:21:00,80.565,80.58,80.555,80.575,298400000.0
2008-11-18 02:22:00,80.575,80.585,80.53,80.54,251900000.0
2008-11-18 02:23:00,80.54,80.545,80.5,80.5,207600000.0
2008-11-18 02:24:00,80.5,80.505,80.46,80.5,243600000.0
2008-11-18 02:25:00,80.505,80.52,80.5,80.52,54000000.0
2008-11-18 02:26:00,80.515,80.525,80.515,80.52,48000000.0
2008-11-18 02:27:00,80.515,80.535,80.5,80.5,106800000.0
2008-11-18 02:28:00,80.5,80.54,80.5,80.5,363200000.0
2008-11-18 02:29:00,80.5,80.51,80.5,80.5,166400000.0
2008-11-18 02:30:00,80.5,80.5,80.415,80.435,101600000.0
2008-11-18 02:31:00,80.435,80.435,80.375,80.38,82900000.0
2008-11-18 02:32:00,80.38,80.405,80.38,80.385,42000000.0
2008-11-18 02:33:00,80.385,80.41,80.385,80.395,106300000.0
2008-11-18 02:34:00,80.4,80.41,80.37,80.39,136300000.0
2008-11-18 02:35:00,80.395,80.395,80.33,80.36,105600000.0
2008-11-18 02:36:00,80.36,80.375,80.335,80.36,99700000.0
2008-11-18 02:37:00,80.36,80.385,80.34,80.34,93300000.0
2008-11-18 02:38:00,80.34,80.35,80.3,80.35,123400000.0
2008-11-18 02:39:00,80.35,80.41,80.34,80.405,76100000.0
2008-11-18 02:40:00,80.405,80.42,80.405,80.415,103200000.0
2008-11-18 02:41:00,80.425,80.455,80.41,80.455,78600000.0
2008-11-18 02:42:00,80.45,80.485,80.41,80.435,94400000.0
2008-11-18 02:43:00,80.435,80.44,80.41,80.425,87000000.0
2008-11-18 02:44:00,80.425,80.45,80.41,80.43,75600000.0
2008-11-18 02:45:00,80.435,80.46,80.425,80.46,54000000.0
2008-11-18 02:46:00,80.45,80.45,80.4,80.43,149900000.0
2008-11-18 02:47:00,80.435,80.435,80.36,80.385,100000000.0
2008-11-18 02:48:00,80.385,80.385,80.365,80.365,41200000.0
2008-11-18 02:49:00,80.365,80.395,80.365,80.395,50800000.0
2008-11-18 02:50:00,80.395,80.425,80.395,80.415,52800000.0
2008-11-18 02:51:00,80.415,80.42,80.4,80.405,65300000.0
2008-11-18 02:52:00,80.405,80.42,80.405,80.415,44400000.0
2008-11-18 02:53:00,80.425,80.425,80.4,80.4,52800000.0
2008-11-18 02:54:00,80.4,80.405,80.345,80.355,105300000.0
2008-11-18 02:55:00,80.37,80.415,80.365,80.39,73200000.0
2008-11-18 02:56:00,80.39,80.39,80.37,80.39,36400000.0
2008-11-18 02:57:00,80.395,80.425,80.395,80.415,84500000.0
2008-11-18 02:58:00,80.42,80.445,80.385,80.395,104600000.0
2008-11-18 02:59:00,80.39,80.39,80.345,80.35,39000000.0
2008-11-18 03:00:00,80.345,80.355,80.255,80.265,133900000.0
2008-11-18 03:01:00,80.265,80.32,80.26,80.295,103100000.0
2008-11-18 03:02:00,80.295,80.3,80.27,80.27,38600000.0
2008-11-18 03:03:00,80.27,80.27,80.25,80.26,113600000.0
2008-11-18 03:04:00,80.26,80.3,80.24,80.29,123300000.0
2008-11-18 03:05:00,80.29,80.33,80.29,80.3,64100000.0
2008-11-18 03:06:00,80.305,80.34,80.3,80.31,44300000.0
2008-11-18 03:07:00,80.305,80.325,80.305,80.315,16200000.0
2008-11-18 03:08:00,80.315,80.365,80.315,80.355,120400000.0
2008-11-18 03:09:00,80.355,80.38,80.355,80.37,60600000.0
2008-11-18 03:10:00,80.37,80.39,80.345,80.355,130700000.0
2008-11-18 03:11:00,80.355,80.36,80.335,80.335,73200000.0
2008-11-18 03:12:00,80.335,80.365,80.33,80.355,187500000.0
2008-11-18 03:13:00,80.36,80.395,80.355,80.385,100700000.0
2008-11-18 03:14:00,80.395,80.395,80.375,80.375,54000000.0
2008-11-18 03:15:00,80.38,80.385,80.375,80.385,66000000.0
2008-11-18 03:16:00,80.38,80.4,80.38,80.395,110400000.0
2008-11-18 03:17:00,80.39,80.415,80.39,80.395,33200000.0
2008-11-18 03:18:00,80.4,80.4,80.385,80.39,37900000.0
2008-11-18 03:19:00,80.39,80.41,80.385,80.405,75100000.0
2008-11-18 03:20:00,80.395,80.425,80.385,80.405,92200000.0
2008-11-18 03:21:00,80.405,80.42,80.4,80.415,74500000.0
2008-11-18 03:22:00,80.42,80.425,80.415,80.415,32000000.0
2008-11-18 03:23:00,80.42,80.465,80.42,80.46,99300000.0
2008-11-18 03:24:00,80.46,80.465,80.445,80.455,99300000.0
2008-11-18 03:25:00,80.455,80.46,80.445,80.455,74400000.0
2008-11-18 03:26:00,80.455,80.455,80.455,80.455,1600000.0
2008-11-18 03:27:00,80.455,80.455,80.435,80.44,18400000.0
2008-11-18 03:28:00,80.445,80.445,80.425,80.44,57300000.0
2008-11-18 03:29:00,80.445,80.445,80.41,80.43,54400000.0
2008-11-18 03:30:00,80.43,80.43,80.38,80.38,36000000.0
2008-11-18 03:31:00,80.375,80.375,80.33,80.335,69600000.0
2008-11-18 03:32:00,80.345,80.35,80.335,80.335,78400000.0
2008-11-18 03:33:00,80.34,80.365,80.34,80.345,54000000.0
2008-11-18 03:34:00,80.345,80.395,80.345,80.38,74200000.0
2008-11-18 03:35:00,80.38,80.395,80.375,80.39,75000000.0
2008-11-18 03:36:00,80.39,80.405,80.37,80.405,150400000.0
2008-11-18 03:37:00,80.4,80.45,80.4,80.425,227300000.0
2008-11-18 03:38:00,80.42,80.43,80.395,80.425,280900000.0
2008-11-18 03:39:00,80.425,80.475,80.41,80.475,137500000.0
2008-11-18 03:40:00,80.48,80.495,80.465,80.475,308200000.0
2008-11-18 03:41:00,80.475,80.48,80.465,80.475,100400000.0
2008-11-18 03:42:00,80.475,80.475,80.455,80.465,49500000.0
2008-11-18 03:43:00,80.465,80.48,80.465,80.48,26000000.0
2008-11-18 03:44:00,80.485,80.485,80.395,80.4,132600000.0
2008-11-18 03:45:00,80.395,80.4,80.32,80.325,276000000.0
2008-11-18 03:46:00,80.33,80.425,80.325,80.425,134500000.0
2008-11-18 03:47:00,80.43,80.455,80.41,80.415,81100000.0
2008-11-18 03:48:00,80.42,80.455,80.415,80.445,68500000.0
2008-11-18 03:49:00,80.455,80.515,80.455,80.51,45200000.0
2008-11-18 03:50:00,80.505,80.525,80.505,80.52,50700000.0
2008-11-18 03:51:00,80.51,80.575,80.51,80.555,76600000.0
2008-11-18 03:52:00,80.55,80.565,80.535,80.54,75200000.0
2008-11-18 03:53:00,80.535,80.57,80.535,80.555,76700000.0
2008-11-18 03:54:00,80.56,80.58,80.545,80.545,59600000.0
2008-11-18 03:55:00,80.55,80.56,80.54,80.55,45000000.0
2008-11-18 03:56:00,80.555,80.56,80.535,80.54,19300000.0
2008-11-18 03:57:00,80.54,80.54,80.495,80.505,67400000.0
2008-11-18 03:58:00,80.5,80.535,80.5,80.535,22000000.0
2008-11-18 03:59:00,80.53,80.535,80.51,80.53,17600000.0
2008-11-18 04:00:00,80.535,80.61,80.535,80.6,41600000.0
2008-11-18 04:01:00,80.6,80.605,80.545,80.555,64500000.0
2008-11-18 04:02:00,80.55,80.59,80.545,80.57,34000000.0
2008-11-18 04:03:00,80.575,80.575,80.56,80.56,18000000.0
2008-11-18 04:04:00,80.56,80.605,80.555,80.6,29300000.0
2008-11-18 04:05:00,80.605,80.685,80.59,80.655,107400000.0
2008-11-18 04:06:00,80.65,80.665,80.635,80.655,30600000.0
2008-11-18 04:07:00,80.655,80.665,80.61,80.655,54700000.0
2008-11-18 04:08:00,80.655,80.66,80.62,80.625,50300000.0
2008-11-18 04:09:00,80.63,80.645,80.605,80.635,80800000.0
2008-11-18 04:10:00,80.625,80.645,80.62,80.635,39600000.0
2008-11-18 04:11:00,80.635,80.635,80.62,80.625,21600000.0
2008-11-18 04:12:00,80.63,80.63,80.605,80.605,28400000.0
2008-11-18 04:13:00,80.605,80.61,80.59,80.59,31000000.0
2008-11-18 04:14:00,80.59,80.615,80.59,80.615,23400000.0
2008-11-18 04:15:00,80.605,80.61,80.565,80.565,65300000.0
2008-11-18 04:16:00,80.58,80.59,80.565,80.585,48500000.0
2008-11-18 04:17:00,80.58,80.605,80.58,80.59,30800000.0
2008-11-18 04:18:00,80.58,80.59,80.565,80.575,39000000.0
2008-11-18 04:19:00,80.575,80.595,80.575,80.58,55600000.0
2008-11-18 04:20:00,80.585,80.585,80.555,80.575,35200000.0
2008-11-18 04:21:00,80.575,80.605,80.575,80.58,46000000.0
2008-11-18 04:22:00,80.58,80.585,80.58,80.585,34600000.0
2008-11-18 04:23:00,80.58,80.585,80.56,80.57,30600000.0
2008-11-18 04:24:00,80.575,80.585,80.57,80.58,16200000.0
2008-11-18 04:25:00,80.575,80.605,80.555,80.605,29400000.0
2008-11-18 04:26:00,80.595,80.62,80.575,80.61,35100000.0
2008-11-18 04:27:00,80.615,80.62,80.6,80.61,28000000.0
2008-11-18 04:28:00,80.61,80.615,80.55,80.55,48200000.0
2008-11-18 04:29:00,80.55,80.58,80.54,80.54,78300000.0
2008-11-18 04:30:00,80.55,80.57,80.53,80.555,43500000.0
2008-11-18 04:31:00,80.555,80.555,80.54,80.55,40800000.0
2008-11-18 04:32:00,80.54,80.58,80.54,80.57,37600000.0
2008-11-18 04:33:00,80.57,80.575,80.555,80.575,28200000.0
2008-11-18 04:34:00,80.575,80.58,80.545,80.55,33600000.0
2008-11-18 04:35:00,80.55,80.565,80.53,80.535,31800000.0
2008-11-18 04:36:00,80.545,80.575,80.535,80.565,26400000.0
2008-11-18 04:37:00,80.56,80.56,80.54,80.56,39400000.0
2008-11-18 04:38:00,80.565,80.565,80.565,80.565,2400000.0
2008-11-18 04:39:00,80.55,80.58,80.545,80.57,56700000.0
2008-11-18 04:40:00,80.575,80.585,80.57,80.575,16600000.0
2008-11-18 04:41:00,80.575,80.58,80.53,80.555,103100000.0
2008-11-18 04:42:00,80.56,80.625,80.56,80.6,38700000.0
2008-11-18 04:43:00,80.59,80.605,80.575,80.585,47500000.0
2008-11-18 04:44:00,80.59,80.6,80.59,80.6,5000000.0
2008-11-18 04:45:00,80.605,80.615,80.6,80.615,9000000.0
2008-11-18 04:46:00,80.62,80.625,80.59,80.6,41300000.0
2008-11-18 04:47:00,80.605,80.615,80.6,80.6,52600000.0
2008-11-18 04:48:00,80.595,80.6,80.595,80.6,3400000.0
2008-11-18 04:49:00,80.595,80.6,80.595,80.6,7800000.0
2008-11-18 04:50:00,80.6,80.6,80.575,80.575,35600000.0
2008-11-18 04:51:00,80.58,80.59,80.575,80.585,58600000.0
2008-11-18 04:52:00,80.59,80.605,80.585,80.6,22400000.0
2008-11-18 04:53:00,80.6,80.6,80.59,80.59,37600000.0
2008-11-18 04:54:00,80.59,80.59,80.59,80.59,17800000.0
2008-11-18 04:55:00,80.595,80.595,80.595,80.595,2400000.0
2008-11-18 04:56:00,80.595,80.6,80.595,80.6,15600000.0
2008-11-18 04:57:00,80.595,80.6,80.55,80.56,43800000.0
2008-11-18 04:58:00,80.565,80.58,80.56,80.58,37800000.0
2008-11-18 04:59:00,80.585,80.595,80.585,80.595,21600000.0
2008-11-18 05:00:00,80.595,80.595,80.575,80.595,44200000.0
2008-11-18 05:01:00,80.59,80.6,80.58,80.59,45200000.0
2008-11-18 05:02:00,80.59,80.59,80.59,80.59,25800000.0
2008-11-18 05:03:00,80.59,80.605,80.59,80.59,20200000.0
2008-11-18 05:04:00,80.595,80.595,80.59,80.595,5600000.0
2008-11-18 05:05:00,80.595,80.6,80.595,80.6,8000000.0
2008-11-18 05:06:00,80.6,80.615,80.595,80.605,53300000.0
2008-11-18 05:07:00,80.6,80.625,80.595,80.62,34600000.0
2008-11-18 05:08:00,80.615,80.62,80.6,80.61,43400000.0
2008-11-18 05:09:00,80.61,80.615,80.605,80.615,35400000.0
2008-11-18 05:10:00,80.615,80.62,80.61,80.61,32400000.0
2008-11-18 05:11:00,80.605,80.615,80.59,80.605,90000000.0
2008-11-18 05:12:00,80.605,80.625,80.605,80.61,38000000.0
2008-11-18 05:13:00,80.61,80.615,80.6,80.605,32800000.0
2008-11-18 05:14:00,80.605,80.62,80.6,80.6,28200000.0
2008-11-18 05:15:00,80.605,80.62,80.6,80.615,34800000.0
2008-11-18 05:16:00,80.615,80.63,80.615,80.615,22800000.0
2008-11-18 05:17:00,80.62,80.63,80.61,80.63,82800000.0
2008-11-18 05:18:00,80.625,80.63,80.62,80.63,12000000.0
2008-11-18 05:19:00,80.63,80.64,80.625,80.63,54400000.0
2008-11-18 05:20:00,80.625,80.65,80.62,80.65,21000000.0
2008-11-18 05:21:00,80.655,80.655,80.62,80.63,35200000.0
2008-11-18 05:22:00,80.635,80.64,80.625,80.63,14000000.0
2008-11-18 05:23:00,80.635,80.65,80.62,80.62,26200000.0
2008-11-18 05:24:00,80.625,80.625,80.625,80.625,8000000.0
2008-11-18 05:25:00,80.63,80.635,80.625,80.63,28800000.0
2008-11-18 05:26:00,80.635,80.685,80.63,80.685,89800000.0
2008-11-18 05:27:00,80.685,80.695,80.68,80.68,34800000.0
2008-11-18 05:28:00,80.68,80.7,80.68,80.695,29000000.0
2008-11-18 05:29:00,80.69,80.695,80.68,80.69,40800000.0
2008-11-18 05:30:00,80.685,80.69,80.65,80.685,56400000.0
2008-11-18 05:31:00,80.68,80.68,80.63,80.66,70800000.0
2008-11-18 05:32:00,80.655,80.695,80.64,80.68,65100000.0
2008-11-18 05:33:00,80.685,80.705,80.67,80.675,49200000.0
2008-11-18 05:34:00,80.675,80.68,80.66,80.675,50200000.0
2008-11-18 05:35:00,80.68,80.685,80.65,80.65,32600000.0
2008-11-18 05:36:00,80.65,80.69,80.65,80.655,81100000.0
2008-11-18 05:37:00,80.65,80.67,80.635,80.67,86400000.0
2008-11-18 05:38:00,80.675,80.68,80.655,80.67,84800000.0
2008-11-18 05:39:00,80.67,80.68,80.655,80.655,79000000.0
2008-11-18 05:40:00,80.655,80.675,80.645,80.675,58000000.0
2008-11-18 05:41:00,80.68,80.68,80.66,80.66,31000000.0
2008-11-18 05:42:00,80.665,80.665,80.64,80.65,60800000.0
2008-11-18 05:43:00,80.65,80.665,80.645,80.645,46600000.0
2008-11-18 05:44:00,80.65,80.66,80.61,80.615,89500000.0
2008-11-18 05:45:00,80.615,80.62,80.615,80.62,31400000.0
2008-11-18 05:46:00,80.615,80.64,80.605,80.635,48000000.0
2008-11-18 05:47:00,80.635,80.64,80.62,80.625,36800000.0
2008-11-18 05:48:00,80.625,80.63,80.605,80.605,70200000.0
2008-11-18 05:49:00,80.605,80.64,80.58,80.63,80500000.0
2008-11-18 05:50:00,80.635,80.635,80.61,80.625,64800000.0
2008-11-18 05:51:00,80.625,80.64,80.61,80.615,17400000.0
2008-11-18 05:52:00,80.61,80.65,80.61,80.64,57000000.0
2008-11-18 05:53:00,80.64,80.65,80.61,80.61,26400000.0
2008-11-18 05:54:00,80.62,80.64,80.605,80.635,56600000.0
2008-11-18 05:55:00,80.635,80.65,80.63,80.635,37200000.0
2008-11-18 05:56:00,80.63,80.63,80.59,80.6,44400000.0
2008-11-18 05:57:00,80.585,80.595,80.535,80.54,67400000.0
2008-11-18 05:58:00,80.54,80.565,80.52,80.55,64400000.0
2008-11-18 05:59:00,80.54,80.55,80.54,80.545,29800000.0
2008-11-18 06:00:00,80.545,80.55,80.525,80.535,76000000.0
2008-11-18 06:01:00,80.525,80.54,80.525,80.53,13200000.0
2008-11-18 06:02:00,80.535,80.56,80.53,80.55,46800000.0
2008-11-18 06:03:00,80.555,80.57,80.55,80.555,28800000.0
2008-11-18 06:04:00,80.57,80.57,80.55,80.55,17600000.0
2008-11-18 06:05:00,80.555,80.555,80.535,80.55,31800000.0
2008-11-18 06:06:00,80.545,80.625,80.545,80.615,90800000.0
2008-11-18 06:07:00,80.62,80.625,80.6,80.605,25200000.0
2008-11-18 06:08:00,80.61,80.62,80.585,80.585,79700000.0
2008-11-18 06:09:00,80.58,80.58,80.545,80.58,34400000.0
2008-11-18 06:10:00,80.58,80.595,80.565,80.59,57000000.0
2008-11-18 06:11:00,80.585,80.585,80.54,80.55,62700000.0
2008-11-18 06:12:00,80.56,80.605,80.56,80.6,53800000.0
2008-11-18 06:13:00,80.6,80.625,80.585,80.615,50500000.0
2008-11-18 06:14:00,80.62,80.685,80.615,80.67,61400000.0
2008-11-18 06:15:00,80.675,80.68,80.645,80.645,42400000.0
2008-11-18 06:16:00,80.645,80.65,80.645,80.65,3600000.0
2008-11-18 06:17:00,80.655,80.66,80.615,80.645,81500000.0
2008-11-18 06:18:00,80.645,80.67,80.635,80.645,73600000.0
2008-11-18 06:19:00,80.64,80.655,80.63,80.64,44100000.0
2008-11-18 06:20:00,80.635,80.645,80.61,80.63,53300000.0
2008-11-18 06:21:00,80.625,80.64,80.615,80.625,48800000.0
2008-11-18 06:22:00,80.625,80.63,80.6,80.61,68200000.0
2008-11-18 06:23:00,80.615,80.645,80.585,80.645,72800000.0
2008-11-18 06:24:00,80.64,80.64,80.605,80.615,26900000.0
2008-11-18 06:25:00,80.62,80.625,80.605,80.62,13300000.0
2008-11-18 06:26:00,80.625,80.665,80.615,80.655,41100000.0
2008-11-18 06:27:00,80.66,80.67,80.635,80.65,39600000.0
2008-11-18 06:28:00,80.645,80.67,80.645,80.65,25400000.0
2008-11-18 06:29:00,80.65,80.665,80.635,80.635,34100000.0
2008-11-18 06:30:00,80.63,80.665,80.63,80.665,29600000.0
2008-11-18 06:31:00,80.665,80.67,80.635,80.64,24600000.0
2008-11-18 06:32:00,80.645,80.655,80.62,80.655,55000000.0
2008-11-18 06:33:00,80.655,80.66,80.62,80.63,75200000.0
2008-11-18 06:34:00,80.63,80.635,80.625,80.63,26400000.0
2008-11-18 06:35:00,80.635,80.655,80.63,80.655,40600000.0
2008-11-18 06:36:00,80.66,80.665,80.66,80.665,8400000.0
2008-11-18 06:37:00,80.66,80.66,80.64,80.655,28800000.0
2008-11-18 06:38:00,80.65,80.65,80.605,80.625,36200000.0
2008-11-18 06:39:00,80.625,80.635,80.625,80.635,10800000.0
2008-11-18 06:40:00,80.64,80.69,80.64,80.66,81700000.0
2008-11-18 06:41:00,80.66,80.685,80.66,80.675,27200000.0
2008-11-18 06:42:00,80.68,80.69,80.655,80.68,77800000.0
2008-11-18 06:43:00,80.675,80.68,80.665,80.67,7200000.0
2008-11-18 06:44:00,80.665,80.685,80.655,80.68,43000000.0
2008-11-18 06:45:00,80.675,80.69,80.655,80.66,55200000.0
2008-11-18 06:46:00,80.66,80.67,80.66,80.665,14200000.0
2008-11-18 06:47:00,80.66,80.67,80.65,80.665,47100000.0
2008-11-18 06:48:00,80.665,80.685,80.655,80.665,36200000.0
2008-11-18 06:49:00,80.67,80.67,80.665,80.665,7600000.0
2008-11-18 06:50:00,80.665,80.665,80.635,80.64,41200000.0
2008-11-18 06:51:00,80.645,80.68,80.63,80.68,34800000.0
2008-11-18 06:52:00,80.675,80.68,80.635,80.635,48000000.0
2008-11-18 06:53:00,80.625,80.655,80.625,80.64,75000000.0
2008-11-18 06:54:00,80.64,80.65,80.6,80.62,48400000.0
2008-11-18 06:55:00,80.62,80.64,80.61,80.64,26400000.0
2008-11-18 06:56:00,80.635,80.66,80.635,80.65,38400000.0
2008-11-18 06:57:00,80.655,80.655,80.61,80.635,53200000.0
2008-11-18 06:58:00,80.635,80.645,80.635,80.645,16800000.0
2008-11-18 06:59:00,80.65,80.665,80.64,80.66,31000000.0
2008-11-18 07:00:00,80.66,80.67,80.655,80.655,13000000.0
2008-11-18 07:01:00,80.66,80.665,80.655,80.66,9200000.0
2008-11-18 07:02:00,80.67,80.675,80.655,80.655,18400000.0
2008-11-18 07:03:00,80.66,80.665,80.645,80.665,21200000.0
2008-11-18 07:04:00,80.66,80.665,80.65,80.655,72000000.0
2008-11-18 07:05:00,80.65,80.665,80.645,80.66,54000000.0
2008-11-18 07:06:00,80.665,80.665,80.665,80.665,3600000.0
2008-11-18 07:07:00,80.66,80.665,80.655,80.655,25200000.0
2008-11-18 07:08:00,80.655,80.67,80.655,80.66,9600000.0
2008-11-18 07:09:00,80.66,80.675,80.66,80.67,38000000.0
2008-11-18 07:10:00,80.67,80.675,80.665,80.67,42000000.0
2008-11-18 07:11:00,80.67,80.69,80.66,80.68,45400000.0
2008-11-18 07:12:00,80.685,80.69,80.665,80.67,37400000.0
2008-11-18 07:13:00,80.69,80.705,80.675,80.68,37500000.0
2008-11-18 07:14:00,80.675,80.685,80.665,80.67,24600000.0
2008-11-18 07:15:00,80.665,80.695,80.655,80.67,27900000.0
2008-11-18 07:16:00,80.68,80.68,80.655,80.665,31100000.0
2008-11-18 07:17:00,80.66,80.66,80.645,80.655,18000000.0
2008-11-18 07:18:00,80.655,80.655,80.63,80.635,15300000.0
2008-11-18 07:19:00,80.635,80.65,80.63,80.63,30000000.0
2008-11-18 07:20:00,80.63,80.63,80.63,80.63,1200000.0
2008-11-18 07:21:00,80.635,80.635,80.63,80.635,6000000.0
2008-11-18 07:22:00,80.64,80.655,80.64,80.65,10200000.0
2008-11-18 07:23:00,80.645,80.65,80.62,80.625,38000000.0
2008-11-18 07:24:00,80.63,80.64,80.62,80.63,34000000.0
2008-11-18 07:25:00,80.635,80.65,80.625,80.64,36400000.0
2008-11-18 07:26:00,80.65,80.655,80.635,80.65,29000000.0
2008-11-18 07:27:00,80.645,80.69,80.64,80.67,40300000.0
2008-11-18 07:28:00,80.665,80.685,80.64,80.68,45300000.0
2008-11-18 07:29:00,80.67,80.685,80.645,80.645,54900000.0
2008-11-18 07:30:00,80.65,80.66,80.625,80.65,46100000.0
2008-11-18 07:31:00,80.655,80.655,80.635,80.655,26600000.0
2008-11-18 07:32:00,80.655,80.655,80.63,80.64,33000000.0
2008-11-18 07:33:00,80.64,80.685,80.635,80.645,63400000.0
2008-11-18 07:34:00,80.65,80.665,80.65,80.655,17400000.0
2008-11-18 07:35:00,80.655,80.655,80.64,80.64,8100000.0
2008-11-18 07:36:00,80.635,80.645,80.635,80.64,17800000.0
2008-11-18 07:37:00,80.64,80.655,80.635,80.655,37000000.0
2008-11-18 07:38:00,80.65,80.655,80.635,80.645,21600000.0
2008-11-18 07:39:00,80.64,80.66,80.64,80.645,62400000.0
2008-11-18 07:40:00,80.65,80.655,80.64,80.64,29600000.0
2008-11-18 07:41:00,80.64,80.665,80.64,80.645,55200000.0
2008-11-18 07:42:00,80.645,80.65,80.645,80.645,11400000.0
2008-11-18 07:43:00,80.64,80.64,80.61,80.63,31200000.0
2008-11-18 07:44:00,80.63,80.685,80.63,80.655,88400000.0
2008-11-18 07:45:00,80.655,80.655,80.64,80.64,24000000.0
2008-11-18 07:46:00,80.645,80.65,80.625,80.64,32900000.0
2008-11-18 07:47:00,80.64,80.64,80.635,80.64,11200000.0
2008-11-18 07:48:00,80.645,80.65,80.635,80.64,31200000.0
2008-11-18 07:49:00,80.64,80.65,80.63,80.63,25600000.0
2008-11-18 07:50:00,80.635,80.66,80.63,80.635,37200000.0
2008-11-18 07:51:00,80.635,80.65,80.635,80.65,7600000.0
2008-11-18 07:52:00,80.66,80.67,80.655,80.66,25800000.0
2008-11-18 07:53:00,80.66,80.66,80.655,80.66,19600000.0
2008-11-18 07:54:00,80.66,80.67,80.66,80.665,6000000.0
2008-11-18 07:55:00,80.66,80.66,80.655,80.655,13000000.0
2008-11-18 07:56:00,80.655,80.66,80.64,80.64,15000000.0
2008-11-18 07:57:00,80.635,80.66,80.635,80.645,26400000.0
2008-11-18 07:58:00,80.64,80.65,80.64,80.65,3000000.0
2008-11-18 07:59:00,80.64,80.7,80.63,80.68,40900000.0
2008-11-18 08:00:00,80.67,80.68,80.625,80.625,51300000.0
2008-11-18 08:01:00,80.625,80.635,80.62,80.625,16000000.0
2008-11-18 08:02:00,80.625,80.625,80.595,80.595,14000000.0
2008-11-18 08:03:00,80.59,80.605,80.59,80.595,54000000.0
2008-11-18 08:04:00,80.6,80.605,80.575,80.585,67400000.0
2008-11-18 08:05:00,80.58,80.61,80.57,80.605,61500000.0
2008-11-18 08:06:00,80.605,80.61,80.565,80.57,64900000.0
2008-11-18 08:07:00,80.565,80.565,80.55,80.555,57100000.0
2008-11-18 08:08:00,80.55,80.565,80.545,80.565,19600000.0
2008-11-18 08:09:00,80.565,80.565,80.51,80.525,55100000.0
2008-11-18 08:10:00,80.525,80.555,80.515,80.53,59400000.0
2008-11-18 08:11:00,80.53,80.545,80.505,80.505,56000000.0
2008-11-18 08:12:00,80.515,80.56,80.51,80.54,25600000.0
2008-11-18 08:13:00,80.54,80.54,80.495,80.52,56600000.0
2008-11-18 08:14:00,80.515,80.53,80.5,80.505,79400000.0
2008-11-18 08:15:00,80.5,80.51,80.49,80.51,45200000.0
2008-11-18 08:16:00,80.505,80.505,80.485,80.495,32300000.0
2008-11-18 08:17:00,80.49,80.5,80.47,80.48,68400000.0
2008-11-18 08:18:00,80.48,80.495,80.475,80.485,64900000.0
2008-11-18 08:19:00,80.48,80.5,80.48,80.48,37600000.0
2008-11-18 08:20:00,80.48,80.48,80.445,80.445,37500000.0
2008-11-18 08:21:00,80.445,80.445,80.38,80.38,65000000.0
2008-11-18 08:22:00,80.39,80.405,80.385,80.405,49400000.0
2008-11-18 08:23:00,80.4,80.45,80.4,80.42,60300000.0
2008-11-18 08:24:00,80.43,80.455,80.43,80.435,37000000.0
2008-11-18 08:25:00,80.44,80.45,80.435,80.435,32100000.0
2008-11-18 08:26:00,80.43,80.52,80.42,80.495,64300000.0
2008-11-18 08:27:00,80.495,80.505,80.485,80.495,37000000.0
2008-11-18 08:28:00,80.49,80.53,80.49,80.525,28600000.0
2008-11-18 08:29:00,80.53,80.565,80.52,80.55,75200000.0
2008-11-18 08:30:00,80.545,80.58,80.545,80.545,32000000.0
2008-11-18 08:31:00,80.54,80.545,80.525,80.53,35600000.0
2008-11-18 08:32:00,80.515,80.54,80.465,80.465,70100000.0
2008-11-18 08:33:00,80.465,80.47,80.4,80.415,89300000.0
2008-11-18 08:34:00,80.42,80.43,80.335,80.355,98900000.0
2008-11-18 08:35:00,80.35,80.39,80.35,80.385,76600000.0
2008-11-18 08:36:00,80.385,80.46,80.38,80.415,67400000.0
2008-11-18 08:37:00,80.425,80.445,80.42,80.44,36800000.0
2008-11-18 08:38:00,80.435,80.465,80.425,80.425,41800000.0
2008-11-18 08:39:00,80.465,80.475,80.435,80.45,50200000.0
2008-11-18 08:40:00,80.46,80.465,80.42,80.435,25100000.0
2008-11-18 08:41:00,80.425,80.44,80.41,80.435,35900000.0
2008-11-18 08:42:00,80.425,80.435,80.355,80.355,81800000.0
2008-11-18 08:43:00,80.355,80.385,80.35,80.37,73500000.0
2008-11-18 08:44:00,80.375,80.375,80.345,80.35,42500000.0
2008-11-18 08:45:00,80.36,80.435,80.35,80.405,50500000.0
2008-11-18 08:46:00,80.405,80.415,80.385,80.395,42500000.0
2008-11-18 08:47:00,80.395,80.405,80.39,80.395,24000000.0
2008-11-18 08:48:00,80.4,80.42,80.39,80.39,73200000.0
2008-11-18 08:49:00,80.385,80.39,80.36,80.385,43500000.0
2008-11-18 08:50:00,80.39,80.405,80.37,80.39,58500000.0
2008-11-18 08:51:00,80.39,80.39,80.37,80.37,32100000.0
2008-11-18 08:52:00,80.37,80.405,80.365,80.4,71000000.0
2008-11-18 08:53:00,80.4,80.44,80.395,80.435,64000000.0
2008-11-18 08:54:00,80.43,80.49,80.43,80.455,83800000.0
2008-11-18 08:55:00,80.455,80.465,80.45,80.465,28200000.0
2008-11-18 08:56:00,80.47,80.485,80.46,80.485,38400000.0
2008-11-18 08:57:00,80.485,80.55,80.485,80.54,51000000.0
2008-11-18 08:58:00,80.55,80.595,80.53,80.585,73400000.0
2008-11-18 08:59:00,80.585,80.59,80.545,80.545,49600000.0
2008-11-18 09:00:00,80.545,80.56,80.49,80.49,48400000.0
2008-11-18 09:01:00,80.49,80.52,80.485,80.51,67200000.0
2008-11-18 09:02:00,80.51,80.52,80.46,80.46,75000000.0
2008-11-18 09:03:00,80.46,80.475,80.41,80.47,135300000.0
2008-11-18 09:04:00,80.465,80.485,80.435,80.44,97900000.0
2008-11-18 09:05:00,80.435,80.45,80.42,80.42,120200000.0
2008-11-18 09:06:00,80.38,80.46,80.375,80.43,115900000.0
2008-11-18 09:07:00,80.435,80.44,80.415,80.42,41400000.0
2008-11-18 09:08:00,80.42,80.445,80.42,80.445,64200000.0
2008-11-18 09:09:00,80.445,80.465,80.44,80.46,43100000.0
2008-11-18 09:10:00,80.455,80.48,80.41,80.415,117500000.0
2008-11-18 09:11:00,80.415,80.435,80.405,80.415,40800000.0
2008-11-18 09:12:00,80.415,80.455,80.415,80.435,114300000.0
2008-11-18 09:13:00,80.44,80.46,80.42,80.43,94300000.0
2008-11-18 09:14:00,80.435,80.465,80.43,80.46,67300000.0
2008-11-18 09:15:00,80.465,80.475,80.455,80.465,68300000.0
2008-11-18 09:16:00,80.47,80.475,80.395,80.4,128800000.0
2008-11-18 09:17:00,80.4,80.465,80.385,80.465,97000000.0
2008-11-18 09:18:00,80.465,80.5,80.435,80.485,120300000.0
2008-11-18 09:19:00,80.485,80.515,80.455,80.49,93800000.0
2008-11-18 09:20:00,80.495,80.525,80.48,80.52,111200000.0
2008-11-18 09:21:00,80.52,80.575,80.515,80.545,103500000.0
2008-11-18 09:22:00,80.545,80.585,80.54,80.555,79600000.0
2008-11-18 09:23:00,80.56,80.59,80.555,80.57,110400000.0
2008-11-18 09:24:00,80.575,80.575,80.515,80.57,83400000.0
2008-11-18 09:25:00,80.57,80.585,80.55,80.565,92200000.0
2008-11-18 09:26:00,80.565,80.58,80.535,80.575,108700000.0
2008-11-18 09:27:00,80.58,80.605,80.545,80.595,114600000.0
2008-11-18 09:28:00,80.59,80.605,80.575,80.585,69600000.0
2008-11-18 09:29:00,80.58,80.6,80.58,80.59,65600000.0
2008-11-18 09:30:00,80.595,80.595,80.56,80.565,64700000.0
2008-11-18 09:31:00,80.565,80.58,80.55,80.55,65600000.0
2008-11-18 09:32:00,80.55,80.57,80.54,80.54,72400000.0
2008-11-18 09:33:00,80.545,80.55,80.51,80.54,152100000.0
2008-11-18 09:34:00,80.54,80.55,80.53,80.54,115800000.0
2008-11-18 09:35:00,80.53,80.55,80.42,80.47,159000000.0
2008-11-18 09:36:00,80.47,80.51,80.45,80.49,117500000.0
2008-11-18 09:37:00,80.495,80.54,80.49,80.53,118000000.0
2008-11-18 09:38:00,80.54,80.565,80.505,80.555,116900000.0
2008-11-18 09:39:00,80.555,80.57,80.44,80.44,181700000.0
2008-11-18 09:40:00,80.44,80.51,80.39,80.505,152900000.0
2008-11-18 09:41:00,80.51,80.55,80.5,80.53,150600000.0
2008-11-18 09:42:00,80.525,80.585,80.525,80.575,112200000.0
2008-11-18 09:43:00,80.57,80.575,80.56,80.56,67600000.0
2008-11-18 09:44:00,80.56,80.575,80.545,80.575,110900000.0
2008-11-18 09:45:00,80.575,80.625,80.57,80.605,142900000.0
2008-11-18 09:46:00,80.61,80.61,80.59,80.59,99600000.0
2008-11-18 09:47:00,80.59,80.6,80.58,80.58,112300000.0
2008-11-18 09:48:00,80.58,80.61,80.575,80.595,81300000.0
2008-11-18 09:49:00,80.595,80.595,80.57,80.575,94800000.0
2008-11-18 09:50:00,80.575,80.585,80.57,80.585,41400000.0
2008-11-18 09:51:00,80.58,80.585,80.57,80.575,90200000.0
2008-11-18 09:52:00,80.575,80.575,80.535,80.545,129200000.0
2008-11-18 09:53:00,80.555,80.565,80.53,80.54,122700000.0
2008-11-18 09:54:00,80.54,80.58,80.54,80.575,91400000.0
2008-11-18 09:55:00,80.575,80.59,80.565,80.59,104200000.0
2008-11-18 09:56:00,80.595,80.615,80.565,80.57,155200000.0
2008-11-18 09:57:00,80.57,80.645,80.56,80.64,178700000.0
2008-11-18 09:58:00,80.64,80.65,80.625,80.64,83000000.0
2008-11-18 09:59:00,80.645,80.665,80.615,80.66,106900000.0
2008-11-18 10:00:00,80.66,80.69,80.62,80.62,137000000.0
2008-11-18 10:01:00,80.625,80.675,80.62,80.655,87900000.0
2008-11-18 10:02:00,80.655,80.665,80.58,80.62,128000000.0
2008-11-18 10:03:00,80.62,80.645,80.575,80.575,168300000.0
2008-11-18 10:04:00,80.57,80.68,80.56,80.665,135600000.0
2008-11-18 10:05:00,80.67,80.71,80.61,80.67,147800000.0
2008-11-18 10:06:00,80.665,80.685,80.65,80.67,116700000.0
2008-11-18 10:07:00,80.665,80.675,80.595,80.625,124200000.0
2008-11-18 10:08:00,80.625,80.635,80.585,80.615,136200000.0
2008-11-18 10:09:00,80.61,80.665,80.61,80.66,126000000.0
2008-11-18 10:10:00,80.655,80.68,80.64,80.67,132900000.0
2008-11-18 10:11:00,80.67,80.705,80.665,80.68,104200000.0
2008-11-18 10:12:00,80.675,80.69,80.53,80.53,136600000.0
2008-11-18 10:13:00,80.525,80.555,80.5,80.555,168600000.0
2008-11-18 10:14:00,80.565,80.575,80.5,80.565,154000000.0
2008-11-18 10:15:00,80.56,80.575,80.495,80.515,178000000.0
2008-11-18 10:16:00,80.52,80.53,80.41,80.42,186700000.0
2008-11-18 10:17:00,80.42,80.46,80.41,80.455,166600000.0
2008-11-18 10:18:00,80.45,80.505,80.45,80.47,116700000.0
2008-11-18 10:19:00,80.47,80.475,80.42,80.445,153200000.0
2008-11-18 10:20:00,80.445,80.49,80.43,80.49,116100000.0
2008-11-18 10:21:00,80.49,80.515,80.465,80.5,124900000.0
2008-11-18 10:22:00,80.5,80.54,80.475,80.54,131800000.0
2008-11-18 10:23:00,80.535,80.535,80.49,80.5,88900000.0
2008-11-18 10:24:00,80.5,80.515,80.44,80.44,87600000.0
2008-11-18 10:25:00,80.44,80.5,80.435,80.49,119000000.0
2008-11-18 10:26:00,80.49,80.505,80.48,80.495,55300000.0
2008-11-18 10:27:00,80.495,80.505,80.46,80.475,105800000.0
2008-11-18 10:28:00,80.475,80.475,80.415,80.43,150100000.0
2008-11-18 10:29:00,80.435,80.455,80.425,80.425,86700000.0
2008-11-18 10:30:00,80.42,80.42,80.35,80.39,142900000.0
2008-11-18 10:31:00,80.39,80.44,80.385,80.425,153400000.0
2008-11-18 10:32:00,80.425,80.44,80.38,80.4,130500000.0
2008-11-18 10:33:00,80.395,80.46,80.395,80.42,107000000.0
2008-11-18 10:34:00,80.415,80.435,80.405,80.425,99700000.0
2008-11-18 10:35:00,80.425,80.44,80.42,80.425,85700000.0
2008-11-18 10:36:00,80.43,80.43,80.39,80.415,103900000.0
2008-11-18 10:37:00,80.415,80.44,80.405,80.43,120000000.0
2008-11-18 10:38:00,80.43,80.45,80.415,80.435,64700000.0
2008-11-18 10:39:00,80.43,80.43,80.375,80.39,141900000.0
2008-11-18 10:40:00,80.385,80.39,80.315,80.37,133600000.0
2008-11-18 10:41:00,80.365,80.415,80.365,80.41,98600000.0
2008-11-18 10:42:00,80.415,80.435,80.405,80.43,93600000.0
2008-11-18 10:43:00,80.425,80.425,80.36,80.38,175300000.0
2008-11-18 10:44:00,80.38,80.39,80.345,80.35,147600000.0
2008-11-18 10:45:00,80.35,80.495,80.345,80.41,162800000.0
2008-11-18 10:46:00,80.405,80.43,80.365,80.38,131300000.0
2008-11-18 10:47:00,80.38,80.405,80.31,80.32,141000000.0
2008-11-18 10:48:00,80.32,80.395,80.32,80.385,143400000.0
2008-11-18 10:49:00,80.385,80.405,80.35,80.405,195000000.0
2008-11-18 10:50:00,80.4,80.41,80.36,80.37,110300000.0
2008-11-18 10:51:00,80.375,80.385,80.33,80.335,137300000.0
2008-11-18 10:52:00,80.34,80.39,80.34,80.37,177400000.0
2008-11-18 10:53:00,80.37,80.37,80.25,80.265,203600000.0
2008-11-18 10:54:00,80.265,80.3,80.255,80.265,173200000.0
2008-11-18 10:55:00,80.265,80.275,80.145,80.16,207900000.0
2008-11-18 10:56:00,80.165,80.175,80.07,80.14,178600000.0
2008-11-18 10:57:00,80.14,80.25,80.135,80.25,167700000.0
2008-11-18 10:58:00,80.255,80.295,80.245,80.28,164500000.0
2008-11-18 10:59:00,80.285,80.295,80.22,80.26,181900000.0
2008-11-18 11:00:00,80.27,80.34,80.235,80.31,146400000.0
2008-11-18 11:01:00,80.31,80.345,80.3,80.345,141700000.0
2008-11-18 11:02:00,80.345,80.355,80.17,80.17,162700000.0
2008-11-18 11:03:00,80.17,80.175,80.08,80.12,175700000.0
2008-11-18 11:04:00,80.12,80.26,80.12,80.225,177600000.0
2008-11-18 11:05:00,80.23,80.23,80.17,80.175,155400000.0
2008-11-18 11:06:00,80.175,80.245,80.175,80.185,144600000.0
2008-11-18 11:07:00,80.19,80.22,80.155,80.155,165900000.0
2008-11-18 11:08:00,80.155,80.215,80.15,80.185,152400000.0
2008-11-18 11:09:00,80.185,80.225,80.185,80.2,106100000.0
2008-11-18 11:10:00,80.2,80.2,80.095,80.18,154000000.0
2008-11-18 11:11:00,80.165,80.225,80.165,80.19,187200000.0
2008-11-18 11:12:00,80.185,80.26,80.175,80.255,179200000.0
2008-11-18 11:13:00,80.26,80.275,80.21,80.225,173200000.0
2008-11-18 11:14:00,80.225,80.295,80.17,80.295,185400000.0
2008-11-18 11:15:00,80.305,80.305,80.195,80.275,154400000.0
2008-11-18 11:16:00,80.275,80.28,80.24,80.26,147600000.0
2008-11-18 11:17:00,80.26,80.27,80.24,80.255,152600000.0
2008-11-18 11:18:00,80.25,80.28,80.2,80.265,156200000.0
2008-11-18 11:19:00,80.28,80.32,80.27,80.275,165600000.0
2008-11-18 11:20:00,80.27,80.285,80.235,80.235,127000000.0
2008-11-18 11:21:00,80.235,80.25,80.215,80.23,125300000.0
2008-11-18 11:22:00,80.235,80.245,80.195,80.235,114000000.0
2008-11-18 11:23:00,80.24,80.26,80.2,80.23,148800000.0
2008-11-18 11:24:00,80.23,80.295,80.22,80.285,128200000.0
2008-11-18 11:25:00,80.29,80.365,80.29,80.34,130900000.0
2008-11-18 11:26:00,80.34,80.35,80.315,80.32,169600000.0
2008-11-18 11:27:00,80.32,80.325,80.28,80.28,101500000.0
2008-11-18 11:28:00,80.28,80.28,80.235,80.24,77400000.0
2008-11-18 11:29:00,80.245,80.305,80.245,80.29,112200000.0
2008-11-18 11:30:00,80.285,80.365,80.255,80.305,172700000.0
2008-11-18 11:31:00,80.305,80.38,80.305,80.38,145600000.0
2008-11-18 11:32:00,80.375,80.385,80.325,80.35,161400000.0
2008-11-18 11:33:00,80.35,80.42,80.33,80.405,138000000.0
2008-11-18 11:34:00,80.405,80.425,80.375,80.385,156300000.0
2008-11-18 11:35:00,80.38,80.415,80.375,80.4,124300000.0
2008-11-18 11:36:00,80.405,80.415,80.38,80.38,67700000.0
2008-11-18 11:37:00,80.385,80.385,80.335,80.335,62800000.0
2008-11-18 11:38:00,80.335,80.455,80.33,80.45,144600000.0
2008-11-18 11:39:00,80.45,80.455,80.3,80.3,186900000.0
2008-11-18 11:40:00,80.305,80.335,80.3,80.305,150100000.0
2008-11-18 11:41:00,80.305,80.315,80.28,80.285,167500000.0
2008-11-18 11:42:00,80.28,80.42,80.275,80.365,195200000.0
2008-11-18 11:43:00,80.365,80.375,80.34,80.34,147700000.0
2008-11-18 11:44:00,80.345,80.355,80.315,80.315,132100000.0
2008-11-18 11:45:00,80.32,80.33,80.27,80.295,173400000.0
2008-11-18 11:46:00,80.295,80.325,80.285,80.32,137800000.0
2008-11-18 11:47:00,80.32,80.33,80.295,80.31,124400000.0
2008-11-18 11:48:00,80.31,80.31,80.265,80.265,110700000.0
2008-11-18 11:49:00,80.265,80.27,80.23,80.245,172100000.0
2008-11-18 11:50:00,80.245,80.25,80.18,80.21,197300000.0
2008-11-18 11:51:00,80.215,80.245,80.2,80.21,194700000.0
2008-11-18 11:52:00,80.205,80.25,80.195,80.225,147800000.0
2008-11-18 11:53:00,80.23,80.265,80.21,80.21,102500000.0
2008-11-18 11:54:00,80.205,80.345,80.205,80.315,196900000.0
2008-11-18 11:55:00,80.32,80.32,80.265,80.29,152100000.0
2008-11-18 11:56:00,80.285,80.31,80.275,80.29,58600000.0
2008-11-18 11:57:00,80.29,80.335,80.28,80.325,130900000.0
2008-11-18 11:58:00,80.325,80.37,80.325,80.365,59100000.0
2008-11-18 11:59:00,80.365,80.385,80.335,80.335,89900000.0
2008-11-18 12:00:00,80.335,80.34,80.28,80.28,100400000.0
2008-11-18 12:01:00,80.285,80.295,80.27,80.29,67500000.0
2008-11-18 12:02:00,80.29,80.36,80.255,80.36,74300000.0
2008-11-18 12:03:00,80.36,80.41,80.36,80.39,80800000.0
2008-11-18 12:04:00,80.39,80.41,80.39,80.405,55800000.0
2008-11-18 12:05:00,80.405,80.42,80.3,80.315,127800000.0
2008-11-18 12:06:00,80.315,80.315,80.28,80.315,113800000.0
2008-11-18 12:07:00,80.315,80.4,80.315,80.4,99600000.0
2008-11-18 12:08:00,80.4,80.405,80.375,80.39,93200000.0
2008-11-18 12:09:00,80.39,80.395,80.31,80.31,89000000.0
2008-11-18 12:10:00,80.31,80.335,80.31,80.335,42200000.0
2008-11-18 12:11:00,80.335,80.35,80.33,80.34,78400000.0
2008-11-18 12:12:00,80.34,80.355,80.315,80.32,67400000.0
2008-11-18 12:13:00,80.33,80.35,80.305,80.345,109100000.0
2008-11-18 12:14:00,80.345,80.37,80.29,80.295,108100000.0
2008-11-18 12:15:00,80.295,80.315,80.29,80.3,90300000.0
2008-11-18 12:16:00,80.3,80.315,80.28,80.315,74400000.0
2008-11-18 12:17:00,80.31,80.33,80.295,80.305,73800000.0
2008-11-18 12:18:00,80.305,80.33,80.305,80.315,66900000.0
2008-11-18 12:19:00,80.315,80.35,80.31,80.35,52800000.0
2008-11-18 12:20:00,80.355,80.36,80.315,80.345,45500000.0
2008-11-18 12:21:00,80.34,80.37,80.34,80.37,44400000.0
2008-11-18 12:22:00,80.365,80.375,80.36,80.36,33100000.0
2008-11-18 12:23:00,80.36,80.375,80.355,80.37,28100000.0
2008-11-18 12:24:00,80.375,80.38,80.315,80.33,86700000.0
2008-11-18 12:25:00,80.335,80.365,80.335,80.34,79800000.0
2008-11-18 12:26:00,80.34,80.36,80.325,80.34,62400000.0
2008-11-18 12:27:00,80.345,80.375,80.34,80.34,63000000.0
2008-11-18 12:28:00,80.34,80.345,80.325,80.325,66300000.0
2008-11-18 12:29:00,80.32,80.345,80.31,80.325,79400000.0
2008-11-18 12:30:00,80.325,80.355,80.305,80.355,71700000.0
2008-11-18 12:31:00,80.345,80.365,80.325,80.36,94800000.0
2008-11-18 12:32:00,80.36,80.375,80.33,80.345,93800000.0
2008-11-18 12:33:00,80.345,80.35,80.29,80.33,117000000.0
2008-11-18 12:34:00,80.33,80.34,80.32,80.33,46300000.0
2008-11-18 12:35:00,80.335,80.345,80.325,80.33,37600000.0
2008-11-18 12:36:00,80.335,80.335,80.295,80.295,36600000.0
2008-11-18 12:37:00,80.295,80.295,80.21,80.225,100100000.0
2008-11-18 12:38:00,80.23,80.29,80.215,80.265,83100000.0
2008-11-18 12:39:00,80.265,80.29,80.26,80.27,64500000.0
2008-11-18 12:40:00,80.27,80.275,80.23,80.23,79100000.0
2008-11-18 12:41:00,80.235,80.235,80.165,80.225,125000000.0
2008-11-18 12:42:00,80.22,80.235,80.19,80.195,101400000.0
2008-11-18 12:43:00,80.2,80.225,80.18,80.18,47600000.0
2008-11-18 12:44:00,80.185,80.19,80.155,80.155,67400000.0
2008-11-18 12:45:00,80.16,80.16,80.125,80.135,97800000.0
2008-11-18 12:46:00,80.135,80.165,80.13,80.155,85600000.0
2008-11-18 12:47:00,80.155,80.17,80.145,80.155,67800000.0
2008-11-18 12:48:00,80.16,80.2,80.14,80.15,121200000.0
2008-11-18 12:49:00,80.15,80.16,80.135,80.155,102200000.0
2008-11-18 12:50:00,80.155,80.165,80.145,80.155,78300000.0
2008-11-18 12:51:00,80.16,80.18,80.145,80.155,91400000.0
2008-11-18 12:52:00,80.155,80.2,80.155,80.165,81400000.0
2008-11-18 12:53:00,80.17,80.205,80.17,80.19,48200000.0
2008-11-18 12:54:00,80.185,80.21,80.18,80.19,64400000.0
2008-11-18 12:55:00,80.19,80.215,80.17,80.18,44300000.0
2008-11-18 12:56:00,80.18,80.2,80.18,80.195,39100000.0
2008-11-18 12:57:00,80.19,80.225,80.19,80.2,79700000.0
2008-11-18 12:58:00,80.2,80.205,80.16,80.17,87000000.0
2008-11-18 12:59:00,80.175,80.19,80.14,80.155,82500000.0
2008-11-18 13:00:00,80.145,80.195,80.14,80.17,67900000.0
2008-11-18 13:01:00,80.165,80.19,80.135,80.135,62600000.0
2008-11-18 13:02:00,80.14,80.175,80.13,80.17,50300000.0
2008-11-18 13:03:00,80.165,80.205,80.155,80.19,67900000.0
2008-11-18 13:04:00,80.19,80.21,80.17,80.18,56500000.0
2008-11-18 13:05:00,80.18,80.185,80.155,80.185,63100000.0
2008-11-18 13:06:00,80.19,80.265,80.19,80.24,66200000.0
2008-11-18 13:07:00,80.24,80.265,80.185,80.205,105600000.0
2008-11-18 13:08:00,80.21,80.235,80.2,80.215,85100000.0
2008-11-18 13:09:00,80.22,80.24,80.2,80.215,86700000.0
2008-11-18 13:10:00,80.215,80.24,80.215,80.22,56000000.0
2008-11-18 13:11:00,80.235,80.25,80.225,80.235,66800000.0
2008-11-18 13:12:00,80.235,80.235,80.2,80.22,45800000.0
2008-11-18 13:13:00,80.215,80.25,80.205,80.23,58200000.0
2008-11-18 13:14:00,80.235,80.235,80.205,80.215,63000000.0
2008-11-18 13:15:00,80.22,80.23,80.2,80.225,79800000.0
2008-11-18 13:16:00,80.22,80.24,80.19,80.23,90700000.0
2008-11-18 13:17:00,80.235,80.26,80.225,80.25,115800000.0
2008-11-18 13:18:00,80.24,80.26,80.235,80.25,97500000.0
2008-11-18 13:19:00,80.255,80.305,80.25,80.28,57700000.0
2008-11-18 13:20:00,80.28,80.31,80.275,80.28,72600000.0
2008-11-18 13:21:00,80.285,80.285,80.25,80.28,72400000.0
2008-11-18 13:22:00,80.275,80.285,80.2,80.21,85100000.0
2008-11-18 13:23:00,80.21,80.225,80.175,80.175,103100000.0
2008-11-18 13:24:00,80.175,80.18,80.13,80.14,130700000.0
2008-11-18 13:25:00,80.14,80.165,80.11,80.115,73100000.0
2008-11-18 13:26:00,80.12,80.165,80.105,80.165,141900000.0
2008-11-18 13:27:00,80.165,80.185,80.16,80.18,80900000.0
2008-11-18 13:28:00,80.18,80.18,80.155,80.155,57000000.0
2008-11-18 13:29:00,80.155,80.2,80.135,80.2,99500000.0
2008-11-18 13:30:00,80.2,80.2,80.165,80.18,60700000.0
2008-11-18 13:31:00,80.175,80.18,80.135,80.145,58500000.0
2008-11-18 13:32:00,80.145,80.15,80.085,80.095,79900000.0
2008-11-18 13:33:00,80.09,80.115,80.085,80.095,99100000.0
2008-11-18 13:34:00,80.095,80.095,80.005,80.015,101500000.0
2008-11-18 13:35:00,80.015,80.03,79.985,80.015,134700000.0
2008-11-18 13:36:00,80.02,80.1,79.995,80.09,156900000.0
2008-11-18 13:37:00,80.095,80.1,80.03,80.08,131500000.0
2008-11-18 13:38:00,80.075,80.125,80.075,80.125,98100000.0
2008-11-18 13:39:00,80.12,80.14,80.11,80.135,104300000.0
2008-11-18 13:40:00,80.135,80.135,80.06,80.075,145100000.0
2008-11-18 13:41:00,80.075,80.09,80.06,80.085,112000000.0
2008-11-18 13:42:00,80.085,80.115,80.085,80.09,98800000.0
2008-11-18 13:43:00,80.09,80.11,80.09,80.09,66900000.0
2008-11-18 13:44:00,80.09,80.13,80.085,80.125,29200000.0
2008-11-18 13:45:00,80.12,80.17,80.12,80.155,126800000.0
2008-11-18 13:46:00,80.165,80.165,80.135,80.145,93100000.0
2008-11-18 13:47:00,80.145,80.15,80.12,80.125,70800000.0
2008-11-18 13:48:00,80.12,80.14,80.12,80.13,77800000.0
2008-11-18 13:49:00,80.13,80.135,80.12,80.125,60300000.0
2008-11-18 13:50:00,80.13,80.16,80.12,80.125,72200000.0
2008-11-18 13:51:00,80.125,80.165,80.12,80.16,108500000.0
2008-11-18 13:52:00,80.16,80.16,80.135,80.15,38800000.0
2008-11-18 13:53:00,80.15,80.19,80.15,80.165,51400000.0
2008-11-18 13:54:00,80.16,80.215,80.16,80.215,82000000.0
2008-11-18 13:55:00,80.21,80.215,80.19,80.205,51000000.0
2008-11-18 13:56:00,80.205,80.23,80.185,80.185,73500000.0
2008-11-18 13:57:00,80.18,80.185,80.11,80.155,93300000.0
2008-11-18 13:58:00,80.155,80.175,80.125,80.125,109800000.0
2008-11-18 13:59:00,80.125,80.155,80.105,80.105,97100000.0
2008-11-18 14:00:00,80.11,80.175,80.095,80.165,93000000.0
2008-11-18 14:01:00,80.165,80.19,80.15,80.155,81600000.0
2008-11-18 14:02:00,80.155,80.17,80.135,80.155,64000000.0
2008-11-18 14:03:00,80.155,80.225,80.145,80.215,91000000.0
2008-11-18 14:04:00,80.215,80.235,80.145,80.235,115400000.0
2008-11-18 14:05:00,80.23,80.245,80.17,80.17,132000000.0
2008-11-18 14:06:00,80.17,80.18,80.125,80.155,94600000.0
2008-11-18 14:07:00,80.165,80.225,80.165,80.205,105900000.0
2008-11-18 14:08:00,80.205,80.23,80.185,80.185,59900000.0
2008-11-18 14:09:00,80.185,80.205,80.185,80.205,51800000.0
2008-11-18 14:10:00,80.205,80.215,80.175,80.21,92400000.0
2008-11-18 14:11:00,80.21,80.21,80.17,80.175,90500000.0
2008-11-18 14:12:00,80.17,80.185,80.155,80.17,79800000.0
2008-11-18 14:13:00,80.17,80.18,80.17,80.175,48200000.0
2008-11-18 14:14:00,80.18,80.2,80.155,80.165,81700000.0
2008-11-18 14:15:00,80.165,80.185,80.155,80.185,37600000.0
2008-11-18 14:16:00,80.185,80.19,80.165,80.19,54900000.0
2008-11-18 14:17:00,80.19,80.225,80.18,80.215,79800000.0
2008-11-18 14:18:00,80.21,80.215,80.11,80.125,114000000.0
2008-11-18 14:19:00,80.13,80.15,80.12,80.145,63800000.0
2008-11-18 14:20:00,80.145,80.225,80.14,80.21,76400000.0
2008-11-18 14:21:00,80.225,80.26,80.205,80.205,110200000.0
2008-11-18 14:22:00,80.2,80.225,80.195,80.215,47700000.0
2008-11-18 14:23:00,80.22,80.26,80.22,80.25,46300000.0
2008-11-18 14:24:00,80.25,80.25,80.215,80.215,32700000.0
2008-11-18 14:25:00,80.215,80.235,80.155,80.235,115400000.0
2008-11-18 14:26:00,80.235,80.245,80.225,80.235,50100000.0
2008-11-18 14:27:00,80.245,80.255,80.205,80.22,127000000.0
2008-11-18 14:28:00,80.225,80.235,80.215,80.225,62700000.0
2008-11-18 14:29:00,80.22,80.225,80.175,80.185,62000000.0
2008-11-18 14:30:00,80.185,80.24,80.185,80.23,44200000.0
2008-11-18 14:31:00,80.225,80.225,80.165,80.19,90500000.0
2008-11-18 14:32:00,80.19,80.255,80.175,80.245,69600000.0
2008-11-18 14:33:00,80.245,80.285,80.22,80.23,124100000.0
2008-11-18 14:34:00,80.23,80.25,80.205,80.225,95900000.0
2008-11-18 14:35:00,80.22,80.265,80.22,80.26,81200000.0
2008-11-18 14:36:00,80.255,80.28,80.22,80.25,73300000.0
2008-11-18 14:37:00,80.24,80.245,80.215,80.245,67600000.0
2008-11-18 14:38:00,80.24,80.29,80.24,80.275,72100000.0
2008-11-18 14:39:00,80.27,80.285,80.255,80.26,84600000.0
2008-11-18 14:40:00,80.27,80.28,80.215,80.24,92300000.0
2008-11-18 14:41:00,80.23,80.245,80.22,80.24,46700000.0
2008-11-18 14:42:00,80.24,80.255,80.225,80.245,52400000.0
2008-11-18 14:43:00,80.245,80.245,80.225,80.23,19800000.0
2008-11-18 14:44:00,80.23,80.27,80.22,80.27,50100000.0
2008-11-18 14:45:00,80.265,80.27,80.245,80.265,72900000.0
2008-11-18 14:46:00,80.265,80.27,80.255,80.255,20200000.0
2008-11-18 14:47:00,80.255,80.255,80.225,80.23,71400000.0
2008-11-18 14:48:00,80.23,80.24,80.22,80.235,96900000.0
2008-11-18 14:49:00,80.235,80.245,80.23,80.23,43800000.0
2008-11-18 14:50:00,80.23,80.27,80.23,80.25,70700000.0
2008-11-18 14:51:00,80.255,80.265,80.255,80.265,24000000.0
2008-11-18 14:52:00,80.26,80.275,80.215,80.24,62800000.0
2008-11-18 14:53:00,80.235,80.27,80.235,80.27,37800000.0
2008-11-18 14:54:00,80.265,80.29,80.26,80.275,44800000.0
2008-11-18 14:55:00,80.275,80.34,80.27,80.34,66600000.0
2008-11-18 14:56:00,80.35,80.37,80.245,80.25,109700000.0
2008-11-18 14:57:00,80.25,80.305,80.25,80.305,58800000.0
2008-11-18 14:58:00,80.305,80.31,80.24,80.24,78800000.0
2008-11-18 14:59:00,80.235,80.25,80.23,80.245,39000000.0
2008-11-18 15:00:00,80.25,80.25,80.17,80.245,99100000.0
2008-11-18 15:01:00,80.25,80.315,80.25,80.315,80300000.0
2008-11-18 15:02:00,80.315,80.45,80.31,80.315,163400000.0
2008-11-18 15:03:00,80.315,80.405,80.305,80.38,131900000.0
2008-11-18 15:04:00,80.375,80.395,80.36,80.36,88900000.0
2008-11-18 15:05:00,80.37,80.4,80.355,80.355,96300000.0
2008-11-18 15:06:00,80.355,80.37,80.34,80.365,74400000.0
2008-11-18 15:07:00,80.375,80.435,80.375,80.39,114000000.0
2008-11-18 15:08:00,80.385,80.49,80.375,80.49,151700000.0
2008-11-18 15:09:00,80.495,80.495,80.425,80.465,146700000.0
2008-11-18 15:10:00,80.46,80.48,80.42,80.435,156700000.0
2008-11-18 15:11:00,80.44,80.445,80.415,80.43,100300000.0
2008-11-18 15:12:00,80.43,80.435,80.325,80.37,124600000.0
2008-11-18 15:13:00,80.375,80.415,80.34,80.37,129200000.0
2008-11-18 15:14:00,80.37,80.415,80.365,80.415,94200000.0
2008-11-18 15:15:00,80.415,80.415,80.34,80.38,141900000.0
2008-11-18 15:16:00,80.38,80.39,80.365,80.38,99800000.0
2008-11-18 15:17:00,80.385,80.465,80.38,80.43,107200000.0
2008-11-18 15:18:00,80.43,80.44,80.325,80.33,129200000.0
2008-11-18 15:19:00,80.335,80.37,80.265,80.315,142600000.0
2008-11-18 15:20:00,80.31,80.325,80.265,80.295,140600000.0
2008-11-18 15:21:00,80.3,80.3,80.275,80.285,129300000.0
2008-11-18 15:22:00,80.295,80.365,80.295,80.345,145500000.0
2008-11-18 15:23:00,80.345,80.35,80.285,80.285,76000000.0
2008-11-18 15:24:00,80.29,80.31,80.24,80.265,119700000.0
2008-11-18 15:25:00,80.26,80.3,80.25,80.27,127200000.0
2008-11-18 15:26:00,80.27,80.315,80.265,80.295,135700000.0
2008-11-18 15:27:00,80.295,80.325,80.29,80.32,96800000.0
2008-11-18 15:28:00,80.325,80.365,80.32,80.35,73400000.0
2008-11-18 15:29:00,80.355,80.375,80.335,80.345,93600000.0
2008-11-18 15:30:00,80.345,80.37,80.235,80.25,141600000.0
2008-11-18 15:31:00,80.25,80.295,80.215,80.275,145400000.0
2008-11-18 15:32:00,80.28,80.29,80.24,80.265,153200000.0
2008-11-18 15:33:00,80.27,80.3,80.265,80.27,82800000.0
2008-11-18 15:34:00,80.27,80.315,80.27,80.31,91200000.0
2008-11-18 15:35:00,80.31,80.38,80.305,80.38,132800000.0
2008-11-18 15:36:00,80.375,80.53,80.365,80.47,198200000.0
2008-11-18 15:37:00,80.48,80.57,80.46,80.565,141600000.0
2008-11-18 15:38:00,80.56,80.565,80.525,80.545,161300000.0
2008-11-18 15:39:00,80.545,80.625,80.54,80.625,146500000.0
2008-11-18 15:40:00,80.625,80.655,80.57,80.645,187100000.0
2008-11-18 15:41:00,80.64,80.7,80.635,80.68,183700000.0
2008-11-18 15:42:00,80.685,80.74,80.68,80.725,151700000.0
2008-11-18 15:43:00,80.73,80.91,80.725,80.78,190900000.0
2008-11-18 15:44:00,80.78,80.92,80.775,80.865,179500000.0
2008-11-18 15:45:00,80.865,80.87,80.765,80.78,174200000.0
2008-11-18 15:46:00,80.775,80.8,80.75,80.775,164800000.0
2008-11-18 15:47:00,80.78,80.79,80.725,80.78,128000000.0
2008-11-18 15:48:00,80.785,80.795,80.72,80.76,117500000.0
2008-11-18 15:49:00,80.765,80.81,80.73,80.74,141200000.0
2008-11-18 15:50:00,80.74,80.79,80.725,80.77,105300000.0
2008-11-18 15:51:00,80.775,80.78,80.705,80.715,119500000.0
2008-11-18 15:52:00,80.71,80.71,80.665,80.69,133400000.0
2008-11-18 15:53:00,80.69,80.73,80.67,80.69,148700000.0
2008-11-18 15:54:00,80.69,80.705,80.615,80.635,126100000.0
2008-11-18 15:55:00,80.63,80.72,80.625,80.715,95900000.0
2008-11-18 15:56:00,80.72,80.72,80.67,80.69,121500000.0
2008-11-18 15:57:00,80.685,80.685,80.585,80.62,144600000.0
2008-11-18 15:58:00,80.62,80.64,80.58,80.6,146000000.0
2008-11-18 15:59:00,80.6,80.63,80.59,80.59,119400000.0
2008-11-18 16:00:00,80.59,80.65,80.585,80.635,140700000.0
2008-11-18 16:01:00,80.64,80.64,80.55,80.55,157700000.0
2008-11-18 16:02:00,80.55,80.585,80.54,80.555,133000000.0
2008-11-18 16:03:00,80.555,80.595,80.525,80.58,154900000.0
2008-11-18 16:04:00,80.575,80.585,80.535,80.57,173200000.0
2008-11-18 16:05:00,80.57,80.585,80.55,80.58,131400000.0
2008-11-18 16:06:00,80.585,80.73,80.58,80.715,132200000.0
2008-11-18 16:07:00,80.705,80.735,80.665,80.715,185400000.0
2008-11-18 16:08:00,80.71,80.775,80.705,80.745,113300000.0
2008-11-18 16:09:00,80.745,80.755,80.695,80.725,99700000.0
2008-11-18 16:10:00,80.735,80.75,80.71,80.715,74400000.0
2008-11-18 16:11:00,80.72,80.73,80.67,80.68,106100000.0
2008-11-18 16:12:00,80.675,80.725,80.675,80.715,115500000.0
2008-11-18 16:13:00,80.71,80.71,80.655,80.665,105600000.0
2008-11-18 16:14:00,80.67,80.69,80.65,80.685,108200000.0
2008-11-18 16:15:00,80.685,80.73,80.68,80.7,119000000.0
2008-11-18 16:16:00,80.705,80.75,80.69,80.745,96900000.0
2008-11-18 16:17:00,80.745,80.89,80.74,80.865,150900000.0
2008-11-18 16:18:00,80.865,80.92,80.865,80.915,155500000.0
2008-11-18 16:19:00,80.915,80.965,80.88,80.895,143600000.0
2008-11-18 16:20:00,80.89,80.9,80.865,80.87,105700000.0
2008-11-18 16:21:00,80.875,80.885,80.865,80.87,84700000.0
2008-11-18 16:22:00,80.87,80.875,80.775,80.82,114700000.0
2008-11-18 16:23:00,80.82,80.82,80.74,80.75,124200000.0
2008-11-18 16:24:00,80.75,80.75,80.71,80.73,107800000.0
2008-11-18 16:25:00,80.735,80.755,80.735,80.75,79300000.0
2008-11-18 16:26:00,80.755,80.76,80.68,80.685,134000000.0
2008-11-18 16:27:00,80.68,80.715,80.675,80.68,95100000.0
2008-11-18 16:28:00,80.675,80.675,80.62,80.665,98200000.0
2008-11-18 16:29:00,80.67,80.72,80.665,80.71,110400000.0
2008-11-18 16:30:00,80.715,80.775,80.59,80.59,150200000.0
2008-11-18 16:31:00,80.585,80.725,80.585,80.725,142000000.0
2008-11-18 16:32:00,80.73,80.785,80.7,80.77,142400000.0
2008-11-18 16:33:00,80.77,80.785,80.695,80.725,149400000.0
2008-11-18 16:34:00,80.72,80.75,80.68,80.72,102400000.0
2008-11-18 16:35:00,80.72,80.795,80.715,80.795,136200000.0
2008-11-18 16:36:00,80.79,80.855,80.775,80.795,143200000.0
2008-11-18 16:37:00,80.795,80.82,80.75,80.785,130300000.0
2008-11-18 16:38:00,80.795,80.9,80.775,80.865,173600000.0
2008-11-18 16:39:00,80.86,80.905,80.77,80.89,191500000.0
2008-11-18 16:40:00,80.885,80.955,80.88,80.905,184100000.0
2008-11-18 16:41:00,80.91,80.965,80.91,80.91,169300000.0
2008-11-18 16:42:00,80.905,80.905,80.84,80.86,164500000.0
2008-11-18 16:43:00,80.86,80.875,80.785,80.86,126500000.0
2008-11-18 16:44:00,80.86,80.86,80.77,80.78,159700000.0
2008-11-18 16:45:00,80.78,80.8,80.705,80.765,151200000.0
2008-11-18 16:46:00,80.77,80.81,80.73,80.735,153100000.0
2008-11-18 16:47:00,80.72,80.815,80.71,80.79,145700000.0
2008-11-18 16:48:00,80.785,80.86,80.785,80.855,138100000.0
2008-11-18 16:49:00,80.855,80.86,80.765,80.86,147000000.0
2008-11-18 16:50:00,80.855,80.875,80.76,80.83,145600000.0
2008-11-18 16:51:00,80.825,80.825,80.75,80.79,165300000.0
2008-11-18 16:52:00,80.79,80.835,80.745,80.76,138300000.0
2008-11-18 16:53:00,80.76,80.815,80.73,80.745,150500000.0
2008-11-18 16:54:00,80.735,80.75,80.695,80.695,142500000.0
2008-11-18 16:55:00,80.695,80.735,80.675,80.705,148400000.0
2008-11-18 16:56:00,80.72,80.73,80.635,80.67,146700000.0
2008-11-18 16:57:00,80.67,80.74,80.64,80.66,142500000.0
2008-11-18 16:58:00,80.655,80.715,80.64,80.705,159100000.0
2008-11-18 16:59:00,80.705,80.75,80.665,80.725,167800000.0
2008-11-18 17:00:00,80.72,80.73,80.67,80.67,156600000.0
2008-11-18 17:01:00,80.665,80.675,80.63,80.67,149000000.0
2008-11-18 17:02:00,80.675,80.71,80.605,80.68,177300000.0
2008-11-18 17:03:00,80.68,80.68,80.52,80.57,205400000.0
2008-11-18 17:04:00,80.57,80.61,80.535,80.595,159800000.0
2008-11-18 17:05:00,80.595,80.65,80.595,80.645,152800000.0
2008-11-18 17:06:00,80.65,80.65,80.575,80.585,154800000.0
2008-11-18 17:07:00,80.585,80.6,80.545,80.555,155500000.0
2008-11-18 17:08:00,80.55,80.61,80.545,80.61,129000000.0
2008-11-18 17:09:00,80.61,80.655,80.595,80.635,122700000.0
2008-11-18 17:10:00,80.635,80.7,80.605,80.68,137700000.0
2008-11-18 17:11:00,80.68,80.705,80.625,80.625,102600000.0
2008-11-18 17:12:00,80.625,80.665,80.62,80.665,145300000.0
2008-11-18 17:13:00,80.655,80.705,80.645,80.705,127700000.0
2008-11-18 17:14:00,80.7,80.7,80.635,80.64,105900000.0
2008-11-18 17:15:00,80.635,80.705,80.63,80.7,93600000.0
2008-11-18 17:16:00,80.705,80.76,80.665,80.745,162200000.0
2008-11-18 17:17:00,80.735,80.755,80.7,80.745,157200000.0
2008-11-18 17:18:00,80.745,80.8,80.735,80.765,140800000.0
2008-11-18 17:19:00,80.765,80.79,80.72,80.785,128400000.0
2008-11-18 17:20:00,80.78,80.865,80.78,80.795,151100000.0
2008-11-18 17:21:00,80.795,80.815,80.735,80.775,165000000.0
2008-11-18 17:22:00,80.765,80.825,80.745,80.8,148000000.0
2008-11-18 17:23:00,80.805,80.835,80.735,80.735,138900000.0
2008-11-18 17:24:00,80.75,80.83,80.745,80.75,132300000.0
2008-11-18 17:25:00,80.74,80.785,80.715,80.78,143400000.0
2008-11-18 17:26:00,80.78,80.79,80.745,80.765,126800000.0
2008-11-18 17:27:00,80.765,80.9,80.76,80.9,146200000.0
2008-11-18 17:28:00,80.895,80.94,80.84,80.94,146700000.0
2008-11-18 17:29:00,80.935,80.95,80.9,80.925,139700000.0
2008-11-18 17:30:00,80.93,80.94,80.835,80.835,115800000.0
2008-11-18 17:31:00,80.835,80.85,80.8,80.835,125000000.0
2008-11-18 17:32:00,80.83,80.88,80.81,80.825,99700000.0
2008-11-18 17:33:00,80.825,80.86,80.815,80.83,110000000.0
2008-11-18 17:34:00,80.83,80.83,80.765,80.775,130200000.0
2008-11-18 17:35:00,80.775,80.835,80.74,80.8,132000000.0
2008-11-18 17:36:00,80.8,80.815,80.71,80.735,157000000.0
2008-11-18 17:37:00,80.73,80.76,80.695,80.745,123800000.0
2008-11-18 17:38:00,80.75,80.845,80.745,80.84,131500000.0
2008-11-18 17:39:00,80.835,80.84,80.805,80.82,138300000.0
2008-11-18 17:40:00,80.82,80.94,80.79,80.94,161400000.0
2008-11-18 17:41:00,80.935,81.03,80.935,80.97,155900000.0
2008-11-18 17:42:00,80.96,80.96,80.85,80.85,128700000.0
2008-11-18 17:43:00,80.85,80.875,80.825,80.825,128400000.0
2008-11-18 17:44:00,80.825,80.86,80.8,80.825,155900000.0
2008-11-18 17:45:00,80.82,80.89,80.81,80.87,166100000.0
2008-11-18 17:46:00,80.87,80.87,80.825,80.85,126500000.0
2008-11-18 17:47:00,80.845,80.855,80.8,80.815,105000000.0
2008-11-18 17:48:00,80.815,80.865,80.815,80.83,117500000.0
2008-11-18 17:49:00,80.845,80.955,80.835,80.945,121100000.0
2008-11-18 17:50:00,80.945,80.945,80.895,80.915,104800000.0
2008-11-18 17:51:00,80.915,80.92,80.85,80.915,116400000.0
2008-11-18 17:52:00,80.91,80.985,80.9,80.925,118200000.0
2008-11-18 17:53:00,80.93,81.015,80.915,80.995,141200000.0
2008-11-18 17:54:00,80.99,81.05,80.985,81.015,148500000.0
2008-11-18 17:55:00,81.01,81.09,81.005,81.065,158300000.0
2008-11-18 17:56:00,81.06,81.08,81.015,81.03,154600000.0
2008-11-18 17:57:00,81.03,81.095,81.0,81.095,131100000.0
2008-11-18 17:58:00,81.09,81.125,81.08,81.115,165400000.0
2008-11-18 17:59:00,81.115,81.165,81.09,81.12,149400000.0
2008-11-18 18:00:00,81.125,81.125,81.04,81.055,170500000.0
2008-11-18 18:01:00,81.05,81.075,81.025,81.04,164600000.0
2008-11-18 18:02:00,81.035,81.075,80.995,80.995,138600000.0
2008-11-18 18:03:00,81.0,81.015,80.955,80.975,163600000.0
2008-11-18 18:04:00,80.98,81.025,80.95,80.96,156500000.0
2008-11-18 18:05:00,80.96,81.0,80.94,80.975,152600000.0
2008-11-18 18:06:00,80.975,80.995,80.93,80.95,136000000.0
2008-11-18 18:07:00,80.95,80.96,80.91,80.925,126800000.0
2008-11-18 18:08:00,80.93,81.015,80.93,80.945,151200000.0
2008-11-18 18:09:00,80.945,81.01,80.92,80.995,172200000.0
2008-11-18 18:10:00,80.995,81.025,80.97,81.0,145000000.0
2008-11-18 18:11:00,80.995,81.105,80.995,81.065,130800000.0
2008-11-18 18:12:00,81.065,81.07,81.015,81.03,161700000.0
2008-11-18 18:13:00,81.03,81.06,80.995,81.0,163800000.0
2008-11-18 18:14:00,81.01,81.075,80.98,81.065,145700000.0
2008-11-18 18:15:00,81.06,81.13,81.055,81.1,131200000.0
2008-11-18 18:16:00,81.095,81.16,81.095,81.115,134700000.0
2008-11-18 18:17:00,81.11,81.125,81.045,81.1,167100000.0
2008-11-18 18:18:00,81.09,81.125,81.055,81.075,118000000.0
2008-11-18 18:19:00,81.08,81.11,81.06,81.085,143700000.0
2008-11-18 18:20:00,81.08,81.125,81.07,81.11,117600000.0
2008-11-18 18:21:00,81.11,81.12,81.025,81.045,160700000.0
2008-11-18 18:22:00,81.04,81.06,81.015,81.05,127800000.0
2008-11-18 18:23:00,81.05,81.095,81.035,81.055,137500000.0
2008-11-18 18:24:00,81.06,81.07,81.0,81.045,106000000.0
2008-11-18 18:25:00,81.045,81.085,81.035,81.06,142500000.0
2008-11-18 18:26:00,81.06,81.085,81.045,81.06,116500000.0
2008-11-18 18:27:00,81.06,81.065,81.015,81.035,101800000.0
2008-11-18 18:28:00,81.035,81.065,81.015,81.05,83700000.0
2008-11-18 18:29:00,81.05,81.075,81.035,81.04,90400000.0
2008-11-18 18:30:00,81.04,81.06,81.0,81.045,141200000.0
2008-11-18 18:31:00,81.045,81.075,81.005,81.07,123700000.0
2008-11-18 18:32:00,81.07,81.135,81.065,81.105,134200000.0
2008-11-18 18:33:00,81.105,81.14,81.085,81.125,116500000.0
2008-11-18 18:34:00,81.125,81.13,81.06,81.075,108300000.0
2008-11-18 18:35:00,81.08,81.115,81.08,81.105,113900000.0
2008-11-18 18:36:00,81.115,81.225,81.1,81.205,135800000.0
2008-11-18 18:37:00,81.21,81.21,81.145,81.155,126500000.0
2008-11-18 18:38:00,81.155,81.17,81.085,81.09,117700000.0
2008-11-18 18:39:00,81.08,81.115,81.075,81.085,144100000.0
2008-11-18 18:40:00,81.09,81.09,81.04,81.055,85000000.0
2008-11-18 18:41:00,81.055,81.06,81.025,81.045,83800000.0
2008-11-18 18:42:00,81.04,81.105,81.02,81.105,143100000.0
2008-11-18 18:43:00,81.1,81.11,81.04,81.065,155200000.0
2008-11-18 18:44:00,81.075,81.14,81.04,81.115,135400000.0
2008-11-18 18:45:00,81.115,81.24,81.11,81.23,155200000.0
2008-11-18 18:46:00,81.23,81.245,81.135,81.14,164700000.0
2008-11-18 18:47:00,81.135,81.175,81.125,81.145,120800000.0
2008-11-18 18:48:00,81.14,81.145,81.095,81.12,132400000.0
2008-11-18 18:49:00,81.12,81.17,81.1,81.165,143000000.0
2008-11-18 18:50:00,81.17,81.24,81.165,81.225,124000000.0
2008-11-18 18:51:00,81.23,81.3,81.205,81.245,120500000.0
2008-11-18 18:52:00,81.24,81.26,81.205,81.25,140100000.0
2008-11-18 18:53:00,81.25,81.3,81.25,81.265,138500000.0
2008-11-18 18:54:00,81.26,81.275,81.18,81.19,116200000.0
2008-11-18 18:55:00,81.19,81.265,81.19,81.245,143000000.0
2008-11-18 18:56:00,81.245,81.27,81.23,81.235,124700000.0
2008-11-18 18:57:00,81.235,81.29,81.23,81.255,110500000.0
2008-11-18 18:58:00,81.255,81.255,81.22,81.225,143300000.0
2008-11-18 18:59:00,81.225,81.305,81.225,81.29,82800000.0
2008-11-18 19:00:00,81.29,81.295,81.215,81.27,148800000.0
2008-11-18 19:01:00,81.27,81.29,81.235,81.235,76300000.0
2008-11-18 19:02:00,81.235,81.275,81.22,81.26,137400000.0
2008-11-18 19:03:00,81.26,81.26,81.155,81.18,156000000.0
2008-11-18 19:04:00,81.175,81.21,81.165,81.175,126000000.0
2008-11-18 19:05:00,81.18,81.19,81.105,81.145,143100000.0
2008-11-18 19:06:00,81.15,81.15,81.09,81.115,113900000.0
2008-11-18 19:07:00,81.115,81.16,81.09,81.155,115300000.0
2008-11-18 19:08:00,81.155,81.175,81.135,81.15,133800000.0
2008-11-18 19:09:00,81.155,81.17,81.075,81.085,152300000.0
2008-11-18 19:10:00,81.085,81.09,81.055,81.085,98900000.0
2008-11-18 19:11:00,81.08,81.12,81.055,81.09,83900000.0
2008-11-18 19:12:00,81.09,81.135,81.07,81.09,90700000.0
2008-11-18 19:13:00,81.09,81.12,81.075,81.105,125200000.0
2008-11-18 19:14:00,81.095,81.11,81.045,81.085,102600000.0
2008-11-18 19:15:00,81.08,81.125,81.08,81.085,61400000.0
2008-11-18 19:16:00,81.09,81.11,81.075,81.085,74600000.0
2008-11-18 19:17:00,81.075,81.095,81.065,81.065,72500000.0
2008-11-18 19:18:00,81.065,81.09,81.055,81.065,88600000.0
2008-11-18 19:19:00,81.06,81.06,80.985,80.995,95400000.0
2008-11-18 19:20:00,81.0,81.01,80.93,80.955,127300000.0
2008-11-18 19:21:00,80.95,81.01,80.95,80.975,111500000.0
2008-11-18 19:22:00,80.98,81.04,80.98,81.0,106500000.0
2008-11-18 19:23:00,81.0,81.01,80.955,80.975,102400000.0
2008-11-18 19:24:00,80.975,80.985,80.945,80.95,68900000.0
2008-11-18 19:25:00,80.945,80.95,80.83,80.845,120000000.0
2008-11-18 19:26:00,80.84,80.87,80.82,80.84,119700000.0
2008-11-18 19:27:00,80.835,80.885,80.82,80.88,88400000.0
2008-11-18 19:28:00,80.885,80.885,80.85,80.865,75600000.0
2008-11-18 19:29:00,80.865,80.94,80.865,80.92,80500000.0
2008-11-18 19:30:00,80.91,80.915,80.85,80.865,126500000.0
2008-11-18 19:31:00,80.87,80.875,80.81,80.845,126400000.0
2008-11-18 19:32:00,80.85,80.855,80.815,80.815,86400000.0
2008-11-18 19:33:00,80.815,80.89,80.8,80.86,99800000.0
2008-11-18 19:34:00,80.855,80.87,80.845,80.86,79300000.0
2008-11-18 19:35:00,80.86,80.87,80.825,80.835,73900000.0
2008-11-18 19:36:00,80.835,80.835,80.775,80.81,107400000.0
2008-11-18 19:37:00,80.81,80.84,80.785,80.835,101500000.0
2008-11-18 19:38:00,80.82,80.825,80.795,80.795,108000000.0
2008-11-18 19:39:00,80.795,80.84,80.795,80.84,94500000.0
2008-11-18 19:40:00,80.845,80.915,80.845,80.905,108700000.0
2008-11-18 19:41:00,80.905,80.935,80.905,80.915,78200000.0
2008-11-18 19:42:00,80.92,80.96,80.91,80.935,80400000.0
2008-11-18 19:43:00,80.93,80.945,80.88,80.885,107800000.0
2008-11-18 19:44:00,80.89,80.92,80.87,80.88,106300000.0
2008-11-18 19:45:00,80.88,80.88,80.84,80.87,107300000.0
2008-11-18 19:46:00,80.87,80.88,80.75,80.765,136400000.0
2008-11-18 19:47:00,80.765,80.795,80.76,80.79,84100000.0
2008-11-18 19:48:00,80.785,80.835,80.78,80.815,88400000.0
2008-11-18 19:49:00,80.815,80.835,80.805,80.815,66600000.0
2008-11-18 19:50:00,80.81,80.84,80.795,80.835,72800000.0
2008-11-18 19:51:00,80.84,80.885,80.805,80.815,112300000.0
2008-11-18 19:52:00,80.82,80.85,80.805,80.84,122100000.0
2008-11-18 19:53:00,80.84,80.84,80.815,80.83,83100000.0
2008-11-18 19:54:00,80.825,80.855,80.805,80.845,83700000.0
2008-11-18 19:55:00,80.845,80.915,80.84,80.885,88400000.0
2008-11-18 19:56:00,80.885,80.92,80.87,80.92,63100000.0
2008-11-18 19:57:00,80.94,80.98,80.925,80.925,102200000.0
2008-11-18 19:58:00,80.925,80.94,80.905,80.92,40800000.0
2008-11-18 19:59:00,80.92,80.945,80.905,80.92,62300000.0
2008-11-18 20:00:00,80.92,80.92,80.845,80.86,116800000.0
2008-11-18 20:01:00,80.86,80.865,80.78,80.795,93800000.0
2008-11-18 20:02:00,80.795,80.84,80.765,80.82,139400000.0
2008-11-18 20:03:00,80.82,80.855,80.805,80.815,98200000.0
2008-11-18 20:04:00,80.81,80.825,80.755,80.79,124000000.0
2008-11-18 20:05:00,80.8,80.805,80.685,80.69,124800000.0
2008-11-18 20:06:00,80.695,80.715,80.64,80.645,129700000.0
2008-11-18 20:07:00,80.65,80.655,80.59,80.59,156300000.0
2008-11-18 20:08:00,80.57,80.615,80.54,80.605,148600000.0
2008-11-18 20:09:00,80.61,80.685,80.605,80.655,135900000.0
2008-11-18 20:10:00,80.65,80.705,80.65,80.67,114200000.0
2008-11-18 20:11:00,80.665,80.665,80.635,80.65,107100000.0
2008-11-18 20:12:00,80.65,80.655,80.555,80.585,112200000.0
2008-11-18 20:13:00,80.58,80.625,80.515,80.515,116400000.0
2008-11-18 20:14:00,80.515,80.61,80.515,80.575,117900000.0
2008-11-18 20:15:00,80.565,80.57,80.43,80.48,130100000.0
2008-11-18 20:16:00,80.48,80.495,80.45,80.465,122600000.0
2008-11-18 20:17:00,80.46,80.46,80.375,80.445,129800000.0
2008-11-18 20:18:00,80.44,80.505,80.44,80.455,141600000.0
2008-11-18 20:19:00,80.465,80.535,80.465,80.53,127700000.0
2008-11-18 20:20:00,80.525,80.54,80.5,80.52,86400000.0
2008-11-18 20:21:00,80.52,80.56,80.5,80.51,92300000.0
2008-11-18 20:22:00,80.51,80.53,80.475,80.495,108200000.0
2008-11-18 20:23:00,80.5,80.54,80.465,80.53,88200000.0
2008-11-18 20:24:00,80.525,80.55,80.51,80.515,113100000.0
2008-11-18 20:25:00,80.515,80.59,80.51,80.565,137000000.0
2008-11-18 20:26:00,80.56,80.61,80.56,80.585,90900000.0
2008-11-18 20:27:00,80.59,80.59,80.54,80.55,123100000.0
2008-11-18 20:28:00,80.545,80.555,80.495,80.525,107200000.0
2008-11-18 20:29:00,80.525,80.53,80.495,80.51,67600000.0
2008-11-18 20:30:00,80.515,80.525,80.445,80.455,98000000.0
2008-11-18 20:31:00,80.455,80.455,80.38,80.39,73400000.0
2008-11-18 20:32:00,80.39,80.395,80.355,80.375,95400000.0
2008-11-18 20:33:00,80.37,80.44,80.37,80.44,97300000.0
2008-11-18 20:34:00,80.435,80.54,80.415,80.49,139400000.0
2008-11-18 20:35:00,80.475,80.485,80.42,80.455,146800000.0
2008-11-18 20:36:00,80.445,80.445,80.36,80.375,142100000.0
2008-11-18 20:37:00,80.38,80.38,80.25,80.355,148000000.0
2008-11-18 20:38:00,80.36,80.4,80.35,80.375,124900000.0
2008-11-18 20:39:00,80.375,80.38,80.315,80.35,109900000.0
2008-11-18 20:40:00,80.35,80.42,80.345,80.41,108200000.0
2008-11-18 20:41:00,80.42,80.455,80.42,80.43,113900000.0
2008-11-18 20:42:00,80.43,80.51,80.42,80.455,124500000.0
2008-11-18 20:43:00,80.445,80.455,80.415,80.45,110700000.0
2008-11-18 20:44:00,80.45,80.48,80.395,80.4,98000000.0
2008-11-18 20:45:00,80.4,80.405,80.345,80.35,95400000.0
2008-11-18 20:46:00,80.355,80.385,80.265,80.265,121200000.0
2008-11-18 20:47:00,80.27,80.29,80.18,80.22,129200000.0
2008-11-18 20:48:00,80.215,80.24,80.185,80.22,101000000.0
2008-11-18 20:49:00,80.215,80.23,80.14,80.18,145100000.0
2008-11-18 20:50:00,80.185,80.23,80.17,80.23,113900000.0
2008-11-18 20:51:00,80.23,80.27,80.185,80.24,110000000.0
2008-11-18 20:52:00,80.25,80.26,80.195,80.25,103900000.0
2008-11-18 20:53:00,80.255,80.265,80.215,80.225,101600000.0
2008-11-18 20:54:00,80.225,80.265,80.22,80.24,82400000.0
2008-11-18 20:55:00,80.24,80.26,80.21,80.24,72500000.0
2008-11-18 20:56:00,80.235,80.295,80.235,80.28,111200000.0
2008-11-18 20:57:00,80.27,80.295,80.26,80.295,143100000.0
2008-11-18 20:58:00,80.29,80.305,80.245,80.25,124800000.0
2008-11-18 20:59:00,80.25,80.295,80.225,80.28,107800000.0
2008-11-18 21:00:00,80.275,80.29,80.23,80.245,77900000.0
2008-11-18 21:01:00,80.245,80.25,80.19,80.215,82200000.0
2008-11-18 21:02:00,80.21,80.28,80.205,80.275,70600000.0
2008-11-18 21:03:00,80.28,80.365,80.26,80.28,128600000.0
2008-11-18 21:04:00,80.28,80.315,80.17,80.215,108200000.0
2008-11-18 21:05:00,80.215,80.215,80.14,80.17,112700000.0
2008-11-18 21:06:00,80.175,80.21,80.135,80.2,110800000.0
2008-11-18 21:07:00,80.2,80.21,80.175,80.21,98700000.0
2008-11-18 21:08:00,80.21,80.22,80.135,80.14,138000000.0
2008-11-18 21:09:00,80.14,80.155,80.085,80.115,107500000.0
2008-11-18 21:10:00,80.11,80.155,80.08,80.155,110600000.0
2008-11-18 21:11:00,80.15,80.23,80.145,80.215,73400000.0
2008-11-18 21:12:00,80.215,80.28,80.215,80.26,75500000.0
2008-11-18 21:13:00,80.26,80.26,80.22,80.22,73800000.0
2008-11-18 21:14:00,80.225,80.26,80.195,80.225,108200000.0
2008-11-18 21:15:00,80.23,80.28,80.19,80.245,124400000.0
2008-11-18 21:16:00,80.25,80.265,80.2,80.24,109400000.0
2008-11-18 21:17:00,80.24,80.26,80.2,80.24,83800000.0
2008-11-18 21:18:00,80.25,80.3,80.22,80.295,65600000.0
2008-11-18 21:19:00,80.295,80.295,80.245,80.265,76400000.0
2008-11-18 21:20:00,80.26,80.26,80.195,80.195,102700000.0
2008-11-18 21:21:00,80.2,80.2,80.165,80.2,81200000.0
2008-11-18 21:22:00,80.195,80.225,80.18,80.22,110000000.0
2008-11-18 21:23:00,80.22,80.29,80.22,80.285,86400000.0
2008-11-18 21:24:00,80.295,80.355,80.265,80.27,93900000.0
2008-11-18 21:25:00,80.275,80.305,80.26,80.28,118100000.0
2008-11-18 21:26:00,80.28,80.32,80.28,80.295,113500000.0
2008-11-18 21:27:00,80.295,80.325,80.28,80.315,100800000.0
2008-11-18 21:28:00,80.31,80.31,80.27,80.27,74400000.0
2008-11-18 21:29:00,80.275,80.315,80.27,80.29,72100000.0
2008-11-18 21:30:00,80.29,80.295,80.16,80.16,94800000.0
2008-11-18 21:31:00,80.16,80.18,80.1,80.16,103300000.0
2008-11-18 21:32:00,80.155,80.205,80.15,80.15,83700000.0
2008-11-18 21:33:00,80.145,80.19,80.075,80.17,128600000.0
2008-11-18 21:34:00,80.17,80.17,80.125,80.13,126400000.0
2008-11-18 21:35:00,80.135,80.185,80.12,80.17,100200000.0
2008-11-18 21:36:00,80.17,80.2,80.16,80.2,55600000.0
2008-11-18 21:37:00,80.195,80.275,80.185,80.245,63700000.0
2008-11-18 21:38:00,80.245,80.255,80.215,80.22,55800000.0
2008-11-18 21:39:00,80.22,80.24,80.18,80.21,90200000.0
2008-11-18 21:40:00,80.21,80.265,80.2,80.21,76000000.0
2008-11-18 21:41:00,80.215,80.22,80.185,80.22,45000000.0
2008-11-18 21:42:00,80.22,80.255,80.22,80.25,47400000.0
2008-11-18 21:43:00,80.235,80.25,80.2,80.2,64800000.0
2008-11-18 21:44:00,80.205,80.205,80.125,80.14,81600000.0
2008-11-18 21:45:00,80.14,80.14,80.03,80.04,113100000.0
2008-11-18 21:46:00,80.045,80.055,79.97,79.97,126200000.0
2008-11-18 21:47:00,79.965,80.055,79.965,80.045,99400000.0
2008-11-18 21:48:00,80.045,80.07,80.02,80.04,95700000.0
2008-11-18 21:49:00,80.035,80.06,80.015,80.055,81800000.0
2008-11-18 21:50:00,80.055,80.06,80.03,80.04,77800000.0
2008-11-18 21:51:00,80.045,80.07,80.025,80.05,77000000.0
2008-11-18 21:52:00,80.04,80.085,80.03,80.035,92400000.0
2008-11-18 21:53:00,80.035,80.045,80.0,80.025,102000000.0
2008-11-18 21:54:00,80.03,80.08,80.015,80.065,88700000.0
2008-11-18 21:55:00,80.065,80.08,80.0,80.04,90700000.0
2008-11-18 21:56:00,80.035,80.09,80.035,80.085,74800000.0
2008-11-18 21:57:00,80.085,80.115,80.075,80.085,84400000.0
2008-11-18 21:58:00,80.085,80.1,80.05,80.065,89400000.0
2008-11-18 21:59:00,80.07,80.075,80.035,80.045,77000000.0
2008-11-18 22:00:00,80.05,80.115,80.035,80.115,106000000.0
2008-11-18 22:01:00,80.11,80.18,80.09,80.165,78200000.0
2008-11-18 22:02:00,80.17,80.185,80.125,80.14,78400000.0
2008-11-18 22:03:00,80.14,80.15,80.115,80.115,46200000.0
2008-11-18 22:04:00,80.11,80.11,80.045,80.065,121700000.0
2008-11-18 22:05:00,80.06,80.11,80.05,80.105,85000000.0
2008-11-18 22:06:00,80.105,80.185,80.105,80.185,73400000.0
2008-11-18 22:07:00,80.185,80.255,80.18,80.2,128400000.0
2008-11-18 22:08:00,80.2,80.315,80.2,80.295,103600000.0
2008-11-18 22:09:00,80.295,80.365,80.29,80.35,78300000.0
2008-11-18 22:10:00,80.355,80.385,80.31,80.325,110600000.0
2008-11-18 22:11:00,80.325,80.46,80.325,80.37,112300000.0
2008-11-18 22:12:00,80.37,80.38,80.325,80.325,91800000.0
2008-11-18 22:13:00,80.325,80.325,80.255,80.26,111000000.0
2008-11-18 22:14:00,80.26,80.28,80.22,80.225,102400000.0
2008-11-18 22:15:00,80.235,80.235,80.19,80.195,84700000.0
2008-11-18 22:16:00,80.195,80.2,80.14,80.16,89400000.0
2008-11-18 22:17:00,80.165,80.18,80.135,80.17,77500000.0
2008-11-18 22:18:00,80.175,80.235,80.165,80.23,77300000.0
2008-11-18 22:19:00,80.23,80.31,80.225,80.295,95300000.0
2008-11-18 22:20:00,80.28,80.295,80.255,80.29,83200000.0
2008-11-18 22:21:00,80.295,80.36,80.285,80.34,81300000.0
2008-11-18 22:22:00,80.36,80.46,80.36,80.46,104900000.0
2008-11-18 22:23:00,80.465,80.47,80.335,80.35,112400000.0
2008-11-18 22:24:00,80.355,80.355,80.31,80.32,70000000.0
2008-11-18 22:25:00,80.32,80.32,80.2,80.215,87800000.0
2008-11-18 22:26:00,80.215,80.24,80.14,80.155,104700000.0
2008-11-18 22:27:00,80.17,80.235,80.155,80.225,55400000.0
2008-11-18 22:28:00,80.23,80.23,80.195,80.215,71100000.0
2008-11-18 22:29:00,80.215,80.325,80.21,80.28,90400000.0
2008-11-18 22:30:00,80.275,80.275,80.205,80.23,101200000.0
2008-11-18 22:31:00,80.225,80.235,80.19,80.195,83600000.0
2008-11-18 22:32:00,80.195,80.205,80.135,80.14,78200000.0
2008-11-18 22:33:00,80.145,80.18,80.14,80.15,59000000.0
2008-11-18 22:34:00,80.15,80.255,80.15,80.185,71700000.0
2008-11-18 22:35:00,80.19,80.25,80.19,80.225,74800000.0
2008-11-18 22:36:00,80.23,80.355,80.23,80.33,126700000.0
2008-11-18 22:37:00,80.33,80.34,80.27,80.29,206100000.0
2008-11-18 22:38:00,80.28,80.44,80.28,80.395,104100000.0
2008-11-18 22:39:00,80.4,80.415,80.355,80.395,140000000.0
2008-11-18 22:40:00,80.4,80.485,80.395,80.46,133900000.0
2008-11-18 22:41:00,80.465,80.54,80.455,80.515,131300000.0
2008-11-18 22:42:00,80.515,80.58,80.445,80.58,111800000.0
2008-11-18 22:43:00,80.575,80.625,80.415,80.415,154600000.0
2008-11-18 22:44:00,80.415,80.415,80.34,80.345,84200000.0
2008-11-18 22:45:00,80.335,80.49,80.335,80.465,111300000.0
2008-11-18 22:46:00,80.465,80.555,80.465,80.54,116300000.0
2008-11-18 22:47:00,80.545,80.595,80.51,80.53,107300000.0
2008-11-18 22:48:00,80.525,80.625,80.525,80.605,100800000.0
2008-11-18 22:49:00,80.605,80.64,80.56,80.62,107000000.0
2008-11-18 22:50:00,80.62,80.655,80.605,80.62,113300000.0
2008-11-18 22:51:00,80.62,80.62,80.555,80.56,68600000.0
2008-11-18 22:52:00,80.555,80.58,80.545,80.545,67200000.0
2008-11-18 22:53:00,80.545,80.605,80.545,80.605,70900000.0
2008-11-18 22:54:00,80.605,80.625,80.59,80.62,87200000.0
2008-11-18 22:55:00,80.62,80.66,80.62,80.64,57700000.0
2008-11-18 22:56:00,80.65,80.65,80.62,80.635,63600000.0
2008-11-18 22:57:00,80.65,80.65,80.585,80.615,93800000.0
2008-11-18 22:58:00,80.62,80.62,80.525,80.565,105000000.0
2008-11-18 22:59:00,80.565,80.615,80.565,80.58,45500000.0
2008-11-18 23:00:00,80.58,80.61,80.575,80.6,87900000.0
2008-11-18 23:01:00,80.61,80.62,80.535,80.585,74800000.0
2008-11-18 23:02:00,80.585,80.62,80.585,80.62,33600000.0
2008-11-18 23:03:00,80.62,80.665,80.615,80.64,78600000.0
2008-11-18 23:04:00,80.655,80.67,80.63,80.64,53100000.0
2008-11-18 23:05:00,80.64,80.66,80.64,80.645,27000000.0
2008-11-18 23:06:00,80.655,80.68,80.645,80.675,54300000.0
2008-11-18 23:07:00,80.675,80.675,80.625,80.635,56700000.0
2008-11-18 23:08:00,80.645,80.705,80.635,80.705,71300000.0
2008-11-18 23:09:00,80.705,80.725,80.68,80.68,57900000.0
2008-11-18 23:10:00,80.68,80.725,80.68,80.7,61000000.0
2008-11-18 23:11:00,80.7,80.73,80.695,80.715,50100000.0
2008-11-18 23:12:00,80.71,80.715,80.655,80.665,55600000.0
2008-11-18 23:13:00,80.675,80.685,80.65,80.685,37600000.0
2008-11-18 23:14:00,80.685,80.69,80.665,80.69,38200000.0
2008-11-18 23:15:00,80.69,80.705,80.655,80.67,36500000.0
2008-11-18 23:16:00,80.67,80.675,80.67,80.67,16000000.0
2008-11-18 23:17:00,80.67,80.675,80.67,80.675,6000000.0
2008-11-18 23:18:00,80.66,80.735,80.66,80.725,58900000.0
2008-11-18 23:19:00,80.725,80.745,80.71,80.735,56300000.0
2008-11-18 23:20:00,80.735,80.77,80.685,80.7,83300000.0
2008-11-18 23:21:00,80.69,80.715,80.69,80.715,27500000.0
2008-11-18 23:22:00,80.72,80.765,80.715,80.72,51600000.0
2008-11-18 23:23:00,80.725,80.79,80.72,80.785,54900000.0
2008-11-18 23:24:00,80.79,80.79,80.75,80.765,24000000.0
2008-11-18 23:25:00,80.765,80.78,80.76,80.77,26100000.0
2008-11-18 23:26:00,80.765,80.785,80.705,80.785,39500000.0
2008-11-18 23:27:00,80.785,80.785,80.7,80.715,46600000.0
2008-11-18 23:28:00,80.725,80.735,80.72,80.72,48600000.0
2008-11-18 23:29:00,80.72,80.73,80.72,80.72,35000000.0
2008-11-18 23:30:00,80.72,80.72,80.615,80.63,64100000.0
2008-11-18 23:31:00,80.62,80.62,80.605,80.605,7000000.0
2008-11-18 23:32:00,80.605,80.62,80.6,80.605,35400000.0
2008-11-18 23:33:00,80.61,80.61,80.545,80.57,31000000.0
2008-11-18 23:34:00,80.58,80.595,80.56,80.56,35900000.0
2008-11-18 23:35:00,80.56,80.56,80.54,80.54,49300000.0
2008-11-18 23:36:00,80.54,80.555,80.535,80.535,22800000.0
2008-11-18 23:37:00,80.535,80.545,80.5,80.535,23800000.0
2008-11-18 23:38:00,80.53,80.545,80.53,80.54,7000000.0
2008-11-18 23:39:00,80.55,80.55,80.54,80.545,24000000.0
2008-11-18 23:40:00,80.55,80.55,80.54,80.54,15600000.0
2008-11-18 23:41:00,80.545,80.555,80.53,80.555,22500000.0
2008-11-18 23:42:00,80.56,80.56,80.545,80.545,18200000.0
2008-11-18 23:43:00,80.55,80.555,80.53,80.545,48900000.0
2008-11-18 23:44:00,80.545,80.56,80.54,80.545,48500000.0
2008-11-18 23:45:00,80.545,80.58,80.545,80.575,50300000.0
2008-11-18 23:46:00,80.575,80.58,80.56,80.58,22800000.0
2008-11-18 23:47:00,80.575,80.58,80.56,80.56,12100000.0
2008-11-18 23:48:00,80.565,80.57,80.55,80.56,24100000.0
2008-11-18 23:49:00,80.55,80.575,80.545,80.55,38400000.0
2008-11-18 23:50:00,80.55,80.595,80.54,80.565,53600000.0
2008-11-18 23:51:00,80.585,80.595,80.555,80.575,81900000.0
2008-11-18 23:52:00,80.575,80.58,80.575,80.58,5200000.0
2008-11-18 23:53:00,80.575,80.62,80.545,80.615,56600000.0
2008-11-18 23:54:00,80.605,80.605,80.595,80.595,10100000.0
2008-11-18 23:55:00,80.595,80.625,80.59,80.615,36200000.0
2008-11-18 23:56:00,80.62,80.625,80.615,80.62,22200000.0
2008-11-18 23:57:00,80.615,80.625,80.61,80.625,15100000.0
2008-11-18 23:58:00,80.615,80.615,80.595,80.615,14100000.0
2008-11-18 23:59:00,80.625,80.625,80.605,80.615,15000000.0
2008-11-19 00:00:00,80.598,80.636,80.581,80.618,18400000.0
2008-11-19 00:01:00,80.593,80.608,80.533,80.574,21000000.0
2008-11-19 00:02:00,80.58,80.585,80.58,80.585,2000000.0
2008-11-19 00:03:00,80.58,80.585,80.565,80.585,10000000.0
2008-11-19 00:04:00,80.59,80.625,80.59,80.615,11000000.0
2008-11-19 00:05:00,80.62,80.64,80.58,80.625,17000000.0
2008-11-19 00:06:00,80.62,80.625,80.62,80.625,2000000.0
2008-11-19 00:07:00,80.61,80.63,80.6,80.615,22000000.0
2008-11-19 00:08:00,80.63,80.64,80.63,80.63,3000000.0
2008-11-19 00:09:00,80.565,80.65,80.565,80.64,34000000.0
2008-11-19 00:10:00,80.645,80.715,80.645,80.665,20000000.0
2008-11-19 00:11:00,80.655,80.72,80.655,80.7,12000000.0
2008-11-19 00:12:00,80.7,80.725,80.685,80.72,22000000.0
2008-11-19 00:13:00,80.685,80.72,80.675,80.715,17000000.0
2008-11-19 00:14:00,80.715,80.755,80.71,80.73,21500000.0
2008-11-19 00:15:00,80.73,80.73,80.71,80.715,22100000.0
2008-11-19 00:16:00,80.715,80.75,80.71,80.745,9200000.0
2008-11-19 00:17:00,80.76,80.76,80.73,80.73,18300000.0
2008-11-19 00:18:00,80.745,80.75,80.715,80.715,12000000.0
2008-11-19 00:19:00,80.72,80.74,80.715,80.74,5000000.0
2008-11-19 00:20:00,80.735,80.735,80.735,80.735,1200000.0
2008-11-19 00:21:00,80.74,80.74,80.685,80.685,8000000.0
2008-11-19 00:22:00,80.685,80.685,80.66,80.66,25800000.0
2008-11-19 00:23:00,80.66,80.665,80.66,80.66,93000000.0
2008-11-19 00:24:00,80.66,80.66,80.64,80.64,67200000.0
2008-11-19 00:25:00,80.62,80.66,80.56,80.575,139000000.0
2008-11-19 00:26:00,80.54,80.548,80.519,80.539,54000000.0
2008-11-19 00:27:00,80.565,80.585,80.565,80.585,5100000.0
2008-11-19 00:28:00,80.59,80.605,80.52,80.52,52400000.0
2008-11-19 00:29:00,80.52,80.525,80.455,80.47,13000000.0
2008-11-19 00:30:00,80.47,80.47,80.44,80.445,41900000.0
2008-11-19 00:31:00,80.44,80.47,80.43,80.44,12000000.0
2008-11-19 00:32:00,80.44,80.45,80.41,80.41,244400000.0
2008-11-19 00:33:00,80.42,80.42,80.41,80.41,110000000.0
2008-11-19 00:34:00,80.415,80.505,80.41,80.415,53460000.0
2008-11-19 00:35:00,80.45,80.48,80.425,80.475,31800000.0
2008-11-19 00:36:00,80.47,80.475,80.47,80.475,4000000.0
2008-11-19 00:37:00,80.47,80.53,80.47,80.53,28600000.0
2008-11-19 00:38:00,80.545,80.595,80.51,80.55,41500000.0
2008-11-19 00:39:00,80.56,80.56,80.52,80.535,7500000.0
2008-11-19 00:40:00,80.54,80.54,80.54,80.54,1000000.0
2008-11-19 00:41:00,80.56,80.57,80.56,80.57,3600000.0
2008-11-19 00:42:00,80.56,80.56,80.56,80.56,3600000.0
2008-11-19 00:43:00,80.565,80.565,80.565,80.565,2400000.0
2008-11-19 00:44:00,80.57,80.575,80.565,80.575,12000000.0
2008-11-19 00:45:00,80.575,80.575,80.575,80.575,1200000.0
2008-11-19 00:46:00,80.575,80.575,80.56,80.56,6000000.0
2008-11-19 00:47:00,80.56,80.56,80.555,80.555,3600000.0
2008-11-19 00:48:00,80.555,80.555,80.555,80.555,2400000.0
2008-11-19 00:49:00,80.555,80.555,80.535,80.545,6200000.0
2008-11-19 00:50:00,80.55,80.56,80.545,80.545,15000000.0
2008-11-19 00:51:00,80.53,80.53,80.53,80.53,4100000.0
2008-11-19 00:52:00,80.53,80.6,80.53,80.59,28700000.0
2008-11-19 00:53:00,80.59,80.595,80.51,80.55,46300000.0
2008-11-19 00:54:00,80.56,80.575,80.56,80.575,18600000.0
2008-11-19 00:55:00,80.585,80.595,80.555,80.555,24600000.0
2008-11-19 00:56:00,80.555,80.555,80.545,80.545,6100000.0
2008-11-19 00:57:00,80.545,80.545,80.545,80.545,1000000.0
2008-11-19 00:58:00,80.55,80.555,80.545,80.555,9000000.0
2008-11-19 00:59:00,80.575,80.575,80.545,80.555,8100000.0
2008-11-19 01:00:00,80.555,80.6,80.555,80.6,22000000.0
2008-11-19 01:01:00,80.595,80.595,80.56,80.565,15500000.0
2008-11-19 01:02:00,80.565,80.58,80.535,80.535,38600000.0
2008-11-19 01:03:00,80.55,80.57,80.53,80.545,39800000.0
2008-11-19 01:04:00,80.545,80.56,80.53,80.545,31700000.0
2008-11-19 01:05:00,80.535,80.55,80.5,80.515,24900000.0
2008-11-19 01:06:00,80.51,80.51,80.45,80.45,36500000.0
2008-11-19 01:07:00,80.45,80.45,80.45,80.45,5000000.0
2008-11-19 01:08:00,80.45,80.47,80.435,80.45,35100000.0
2008-11-19 01:09:00,80.465,80.465,80.445,80.445,16000000.0
2008-11-19 01:10:00,80.44,80.455,80.435,80.445,17000000.0
2008-11-19 01:11:00,80.445,80.455,80.445,80.455,4000000.0
2008-11-19 01:12:00,80.445,80.445,80.445,80.445,7400000.0
2008-11-19 01:13:00,80.45,80.465,80.45,80.46,12600000.0
2008-11-19 01:14:00,80.47,80.47,80.47,80.47,1000000.0
2008-11-19 01:15:00,80.48,80.49,80.465,80.47,19200000.0
2008-11-19 01:16:00,80.475,80.475,80.47,80.47,11800000.0
2008-11-19 01:17:00,80.465,80.47,80.465,80.465,3200000.0
2008-11-19 01:18:00,80.455,80.47,80.455,80.47,11700000.0
2008-11-19 01:19:00,80.485,80.485,80.485,80.485,3000000.0
2008-11-19 01:20:00,80.48,80.495,80.475,80.48,19800000.0
2008-11-19 01:21:00,80.485,80.52,80.485,80.52,18400000.0
2008-11-19 01:22:00,80.515,80.515,80.505,80.505,10600000.0
2008-11-19 01:23:00,80.515,80.515,80.5,80.51,13700000.0
2008-11-19 01:24:00,80.49,80.505,80.49,80.5,6400000.0
2008-11-19 01:25:00,80.495,80.515,80.49,80.515,6300000.0
2008-11-19 01:26:00,80.52,80.525,80.495,80.51,14500000.0
2008-11-19 01:27:00,80.515,80.555,80.51,80.55,9000000.0
2008-11-19 01:28:00,80.54,80.545,80.525,80.545,12000000.0
2008-11-19 01:29:00,80.55,80.55,80.48,80.48,27600000.0
2008-11-19 01:30:00,80.48,80.48,80.47,80.475,9000000.0
2008-11-19 01:31:00,80.48,80.5,80.465,80.47,11400000.0
2008-11-19 01:32:00,80.465,80.485,80.455,80.48,37600000.0
2008-11-19 01:33:00,80.475,80.48,80.475,80.48,7000000.0
2008-11-19 01:34:00,80.48,80.485,80.475,80.475,6200000.0
2008-11-19 01:35:00,80.48,80.48,80.465,80.47,13000000.0
2008-11-19 01:36:00,80.475,80.495,80.47,80.47,14100000.0
2008-11-19 01:37:00,80.48,80.495,80.48,80.48,17100000.0
2008-11-19 01:38:00,80.48,80.48,80.435,80.445,26200000.0
2008-11-19 01:39:00,80.445,80.45,80.445,80.45,3200000.0
2008-11-19 01:40:00,80.44,80.47,80.43,80.45,40400000.0
2008-11-19 01:41:00,80.445,80.465,80.415,80.46,84400000.0
2008-11-19 01:42:00,80.465,80.465,80.405,80.405,57600000.0
2008-11-19 01:43:00,80.41,80.435,80.39,80.435,57700000.0
2008-11-19 01:44:00,80.43,80.435,80.425,80.425,19700000.0
2008-11-19 01:45:00,80.42,80.455,80.415,80.45,44600000.0
2008-11-19 01:46:00,80.455,80.52,80.455,80.51,53400000.0
2008-11-19 01:47:00,80.505,80.51,80.505,80.505,38500000.0
2008-11-19 01:48:00,80.505,80.505,80.475,80.485,39000000.0
2008-11-19 01:49:00,80.485,80.485,80.47,80.475,25100000.0
2008-11-19 01:50:00,80.48,80.485,80.465,80.47,25700000.0
2008-11-19 01:51:00,80.465,80.49,80.45,80.455,62700000.0
2008-11-19 01:52:00,80.45,80.455,80.43,80.45,66800000.0
2008-11-19 01:53:00,80.445,80.455,80.425,80.45,82900000.0
2008-11-19 01:54:00,80.455,80.465,80.44,80.455,18900000.0
2008-11-19 01:55:00,80.465,80.475,80.45,80.455,50800000.0
2008-11-19 01:56:00,80.46,80.46,80.46,80.46,8200000.0
2008-11-19 01:57:00,80.46,80.46,80.46,80.46,7200000.0
2008-11-19 01:58:00,80.465,80.485,80.465,80.485,89100000.0
2008-11-19 01:59:00,80.485,80.5,80.48,80.48,74900000.0
2008-11-19 02:00:00,80.49,80.5,80.435,80.445,102100000.0
2008-11-19 02:01:00,80.445,80.445,80.415,80.415,61900000.0
2008-11-19 02:02:00,80.415,80.415,80.41,80.41,4200000.0
2008-11-19 02:03:00,80.41,80.43,80.395,80.41,92000000.0
2008-11-19 02:04:00,80.415,80.425,80.405,80.425,91900000.0
2008-11-19 02:05:00,80.43,80.45,80.415,80.435,211600000.0
2008-11-19 02:06:00,80.435,80.435,80.42,80.42,68700000.0
2008-11-19 02:07:00,80.42,80.475,80.41,80.45,227700000.0
2008-11-19 02:08:00,80.445,80.475,80.43,80.47,112100000.0
2008-11-19 02:09:00,80.47,80.47,80.43,80.445,111100000.0
2008-11-19 02:10:00,80.445,80.445,80.41,80.41,53000000.0
2008-11-19 02:11:00,80.41,80.43,80.395,80.415,167500000.0
2008-11-19 02:12:00,80.415,80.445,80.415,80.42,139800000.0
2008-11-19 02:13:00,80.42,80.42,80.36,80.385,231800000.0
2008-11-19 02:14:00,80.375,80.385,80.35,80.375,185700000.0
2008-11-19 02:15:00,80.375,80.385,80.355,80.375,105300000.0
2008-11-19 02:16:00,80.385,80.405,80.38,80.4,50200000.0
2008-11-19 02:17:00,80.405,80.405,80.4,80.405,34200000.0
2008-11-19 02:18:00,80.405,80.405,80.345,80.345,49600000.0
2008-11-19 02:19:00,80.345,80.385,80.345,80.385,76800000.0
2008-11-19 02:20:00,80.39,80.39,80.375,80.375,26600000.0
2008-11-19 02:21:00,80.37,80.385,80.37,80.385,45500000.0
2008-11-19 02:22:00,80.385,80.385,80.365,80.375,54200000.0
2008-11-19 02:23:00,80.38,80.38,80.37,80.375,14600000.0
2008-11-19 02:24:00,80.37,80.39,80.37,80.385,33800000.0
2008-11-19 02:25:00,80.39,80.405,80.39,80.4,43300000.0
2008-11-19 02:26:00,80.4,80.42,80.4,80.41,125100000.0
2008-11-19 02:27:00,80.41,80.43,80.4,80.43,111000000.0
2008-11-19 02:28:00,80.43,80.45,80.415,80.425,90500000.0
2008-11-19 02:29:00,80.42,80.43,80.42,80.43,65600000.0
2008-11-19 02:30:00,80.43,80.43,80.39,80.39,100600000.0
2008-11-19 02:31:00,80.385,80.42,80.375,80.42,149000000.0
2008-11-19 02:32:00,80.42,80.42,80.4,80.41,45800000.0
2008-11-19 02:33:00,80.41,80.435,80.39,80.42,55800000.0
2008-11-19 02:34:00,80.42,80.425,80.4,80.4,53900000.0
2008-11-19 02:35:00,80.4,80.45,80.385,80.45,148000000.0
2008-11-19 02:36:00,80.45,80.455,80.415,80.425,104900000.0
2008-11-19 02:37:00,80.43,80.45,80.41,80.41,114200000.0
2008-11-19 02:38:00,80.42,80.43,80.365,80.375,369800000.0
2008-11-19 02:39:00,80.375,80.385,80.32,80.33,260900000.0
2008-11-19 02:40:00,80.335,80.37,80.33,80.365,93500000.0
2008-11-19 02:41:00,80.365,80.405,80.35,80.375,102800000.0
2008-11-19 02:42:00,80.375,80.38,80.345,80.37,108000000.0
2008-11-19 02:43:00,80.37,80.38,80.29,80.29,203300000.0
2008-11-19 02:44:00,80.3,80.31,80.255,80.29,151800000.0
2008-11-19 02:45:00,80.29,80.29,80.27,80.29,161800000.0
2008-11-19 02:46:00,80.285,80.32,80.28,80.285,185400000.0
2008-11-19 02:47:00,80.28,80.305,80.28,80.295,151600000.0
2008-11-19 02:48:00,80.29,80.29,80.27,80.28,53000000.0
2008-11-19 02:49:00,80.285,80.305,80.28,80.29,86100000.0
2008-11-19 02:50:00,80.29,80.29,80.265,80.27,63100000.0
2008-11-19 02:51:00,80.265,80.335,80.265,80.325,297100000.0
2008-11-19 02:52:00,80.325,80.325,80.27,80.27,149600000.0
2008-11-19 02:53:00,80.27,80.285,80.265,80.28,255100000.0
2008-11-19 02:54:00,80.28,80.295,80.24,80.28,294000000.0
2008-11-19 02:55:00,80.29,80.29,80.22,80.26,472700000.0
2008-11-19 02:56:00,80.265,80.275,80.22,80.235,268200000.0
2008-11-19 02:57:00,80.235,80.275,80.225,80.27,239400000.0
2008-11-19 02:58:00,80.27,80.3,80.265,80.29,199400000.0
2008-11-19 02:59:00,80.305,80.315,80.255,80.27,239600000.0
2008-11-19 03:00:00,80.27,80.27,80.245,80.25,214300000.0
2008-11-19 03:01:00,80.25,80.285,80.25,80.28,143900000.0
2008-11-19 03:02:00,80.28,80.29,80.255,80.265,188100000.0
2008-11-19 03:03:00,80.27,80.3,80.27,80.28,157500000.0
2008-11-19 03:04:00,80.28,80.29,80.26,80.27,110500000.0
2008-11-19 03:05:00,80.275,80.295,80.275,80.28,62600000.0
2008-11-19 03:06:00,80.275,80.29,80.27,80.275,97400000.0
2008-11-19 03:07:00,80.275,80.275,80.26,80.26,53000000.0
2008-11-19 03:08:00,80.26,80.26,80.235,80.245,143700000.0
2008-11-19 03:09:00,80.245,80.25,80.21,80.21,159000000.0
2008-11-19 03:10:00,80.215,80.23,80.205,80.23,121600000.0
2008-11-19 03:11:00,80.235,80.245,80.22,80.22,57800000.0
2008-11-19 03:12:00,80.225,80.25,80.225,80.245,52100000.0
2008-11-19 03:13:00,80.25,80.265,80.245,80.265,108500000.0
2008-11-19 03:14:00,80.26,80.275,80.26,80.27,49900000.0
2008-11-19 03:15:00,80.27,80.27,80.25,80.26,66000000.0
2008-11-19 03:16:00,80.26,80.34,80.25,80.34,60500000.0
2008-11-19 03:17:00,80.34,80.36,80.285,80.35,203900000.0
2008-11-19 03:18:00,80.345,80.365,80.335,80.355,119300000.0
2008-11-19 03:19:00,80.35,80.35,80.33,80.33,59900000.0
2008-11-19 03:20:00,80.335,80.345,80.325,80.345,43600000.0
2008-11-19 03:21:00,80.35,80.355,80.335,80.34,40800000.0
2008-11-19 03:22:00,80.335,80.36,80.335,80.36,33600000.0
2008-11-19 03:23:00,80.365,80.4,80.365,80.38,49900000.0
2008-11-19 03:24:00,80.38,80.38,80.34,80.355,131500000.0
2008-11-19 03:25:00,80.36,80.365,80.33,80.33,133700000.0
2008-11-19 03:26:00,80.33,80.335,80.295,80.325,94900000.0
2008-11-19 03:27:00,80.315,80.32,80.305,80.315,72700000.0
2008-11-19 03:28:00,80.325,80.35,80.295,80.295,61900000.0
2008-11-19 03:29:00,80.3,80.305,80.26,80.26,143500000.0
2008-11-19 03:30:00,80.26,80.275,80.26,80.275,98400000.0
2008-11-19 03:31:00,80.275,80.305,80.275,80.3,111900000.0
2008-11-19 03:32:00,80.305,80.32,80.295,80.32,153600000.0
2008-11-19 03:33:00,80.33,80.34,80.315,80.32,212900000.0
2008-11-19 03:34:00,80.32,80.345,80.32,80.33,97200000.0
2008-11-19 03:35:00,80.33,80.33,80.295,80.305,65400000.0
2008-11-19 03:36:00,80.305,80.31,80.3,80.305,45000000.0
2008-11-19 03:37:00,80.31,80.31,80.275,80.285,64100000.0
2008-11-19 03:38:00,80.285,80.305,80.28,80.305,86500000.0
2008-11-19 03:39:00,80.305,80.34,80.295,80.305,226200000.0
2008-11-19 03:40:00,80.315,80.345,80.31,80.325,143900000.0
2008-11-19 03:41:00,80.325,80.34,80.32,80.32,125600000.0
2008-11-19 03:42:00,80.32,80.335,80.315,80.335,45000000.0
2008-11-19 03:43:00,80.34,80.36,80.335,80.34,126300000.0
2008-11-19 03:44:00,80.345,80.355,80.34,80.355,80300000.0
2008-11-19 03:45:00,80.355,80.355,80.35,80.35,18600000.0
2008-11-19 03:46:00,80.35,80.375,80.345,80.37,224900000.0
2008-11-19 03:47:00,80.37,80.38,80.35,80.37,112300000.0
2008-11-19 03:48:00,80.37,80.375,80.34,80.34,53200000.0
2008-11-19 03:49:00,80.34,80.345,80.34,80.345,3000000.0
2008-11-19 03:50:00,80.345,80.345,80.325,80.33,15600000.0
2008-11-19 03:51:00,80.34,80.35,80.335,80.345,9000000.0
2008-11-19 03:52:00,80.35,80.35,80.335,80.335,7100000.0
2008-11-19 03:53:00,80.33,80.33,80.33,80.33,4100000.0
2008-11-19 03:54:00,80.335,80.34,80.33,80.335,26700000.0
2008-11-19 03:55:00,80.335,80.34,80.33,80.34,6000000.0
2008-11-19 03:56:00,80.34,80.37,80.34,80.37,61500000.0
2008-11-19 03:57:00,80.37,80.37,80.35,80.355,28200000.0
2008-11-19 03:58:00,80.345,80.345,80.275,80.28,120700000.0
2008-11-19 03:59:00,80.28,80.33,80.275,80.325,71600000.0
2008-11-19 04:00:00,80.325,80.335,80.31,80.325,71000000.0
2008-11-19 04:01:00,80.33,80.33,80.32,80.33,26400000.0
2008-11-19 04:02:00,80.335,80.355,80.325,80.34,40700000.0
2008-11-19 04:03:00,80.34,80.34,80.31,80.32,141300000.0
2008-11-19 04:04:00,80.325,80.325,80.285,80.295,72600000.0
2008-11-19 04:05:00,80.295,80.305,80.29,80.3,40800000.0
2008-11-19 04:06:00,80.295,80.305,80.285,80.285,56800000.0
2008-11-19 04:07:00,80.29,80.325,80.29,80.325,24800000.0
2008-11-19 04:08:00,80.32,80.32,80.31,80.315,36200000.0
2008-11-19 04:09:00,80.315,80.325,80.31,80.31,29400000.0
2008-11-19 04:10:00,80.31,80.315,80.31,80.31,14100000.0
2008-11-19 04:11:00,80.305,80.32,80.305,80.315,18700000.0
2008-11-19 04:12:00,80.315,80.32,80.31,80.31,20400000.0
2008-11-19 04:13:00,80.286,80.289,80.266,80.284,22600000.0
2008-11-19 04:14:00,80.31,80.335,80.305,80.33,69700000.0
2008-11-19 04:15:00,80.33,80.335,80.31,80.33,76700000.0
2008-11-19 04:16:00,80.335,80.335,80.325,80.325,30600000.0
2008-11-19 04:17:00,80.33,80.335,80.315,80.32,36700000.0
2008-11-19 04:18:00,80.315,80.325,80.315,80.325,17600000.0
2008-11-19 04:19:00,80.325,80.33,80.31,80.315,41800000.0
2008-11-19 04:20:00,80.315,80.315,80.28,80.28,71500000.0
2008-11-19 04:21:00,80.28,80.285,80.275,80.275,24900000.0
2008-11-19 04:22:00,80.275,80.28,80.265,80.275,64400000.0
2008-11-19 04:23:00,80.275,80.275,80.265,80.265,67100000.0
2008-11-19 04:24:00,80.27,80.275,80.265,80.27,78800000.0
2008-11-19 04:25:00,80.275,80.275,80.25,80.25,53100000.0
2008-11-19 04:26:00,80.245,80.265,80.235,80.235,93900000.0
2008-11-19 04:27:00,80.235,80.25,80.235,80.24,24600000.0
2008-11-19 04:28:00,80.24,80.265,80.235,80.26,59100000.0
2008-11-19 04:29:00,80.265,80.27,80.25,80.27,66100000.0
2008-11-19 04:30:00,80.265,80.29,80.26,80.285,40700000.0
2008-11-19 04:31:00,80.285,80.315,80.285,80.315,28900000.0
2008-11-19 04:32:00,80.315,80.33,80.3,80.315,76100000.0
2008-11-19 04:33:00,80.31,80.335,80.285,80.285,206900000.0
2008-11-19 04:34:00,80.285,80.31,80.285,80.305,67600000.0
2008-11-19 04:35:00,80.295,80.305,80.27,80.285,91200000.0
2008-11-19 04:36:00,80.29,80.305,80.285,80.295,53200000.0
2008-11-19 04:37:00,80.29,80.29,80.28,80.285,52100000.0
2008-11-19 04:38:00,80.285,80.29,80.265,80.27,66400000.0
2008-11-19 04:39:00,80.265,80.27,80.235,80.24,45600000.0
2008-11-19 04:40:00,80.24,80.24,80.24,80.24,3600000.0
2008-11-19 04:41:00,80.235,80.24,80.235,80.235,24000000.0
2008-11-19 04:42:00,80.235,80.235,80.22,80.22,36000000.0
2008-11-19 04:43:00,80.225,80.225,80.22,80.22,9100000.0
2008-11-19 04:44:00,80.215,80.22,80.215,80.22,3600000.0
2008-11-19 04:45:00,80.225,80.225,80.18,80.2,48000000.0
2008-11-19 04:46:00,80.2,80.245,80.195,80.23,68600000.0
2008-11-19 04:47:00,80.225,80.25,80.215,80.25,57600000.0
2008-11-19 04:48:00,80.24,80.255,80.24,80.25,33500000.0
2008-11-19 04:49:00,80.25,80.25,80.235,80.24,68900000.0
2008-11-19 04:50:00,80.24,80.245,80.235,80.24,40400000.0
2008-11-19 04:51:00,80.24,80.24,80.22,80.225,33900000.0
2008-11-19 04:52:00,80.225,80.225,80.205,80.205,155000000.0
2008-11-19 04:53:00,80.205,80.235,80.2,80.23,89600000.0
2008-11-19 04:54:00,80.235,80.245,80.21,80.215,124100000.0
2008-11-19 04:55:00,80.215,80.22,80.2,80.21,167300000.0
2008-11-19 04:56:00,80.21,80.21,80.18,80.185,122100000.0
2008-11-19 04:57:00,80.185,80.21,80.155,80.185,106500000.0
2008-11-19 04:58:00,80.185,80.185,80.12,80.125,74500000.0
2008-11-19 04:59:00,80.12,80.13,80.12,80.125,56900000.0
2008-11-19 05:00:00,80.13,80.195,80.13,80.175,62300000.0
2008-11-19 05:01:00,80.175,80.185,80.13,80.14,167600000.0
2008-11-19 05:02:00,80.135,80.15,80.125,80.14,65600000.0
2008-11-19 05:03:00,80.145,80.19,80.145,80.18,91200000.0
2008-11-19 05:04:00,80.175,80.18,80.155,80.17,56000000.0
2008-11-19 05:05:00,80.17,80.17,80.14,80.14,95600000.0
2008-11-19 05:06:00,80.14,80.145,80.105,80.11,83200000.0
2008-11-19 05:07:00,80.11,80.135,80.11,80.13,27300000.0
2008-11-19 05:08:00,80.125,80.135,80.105,80.115,69400000.0
2008-11-19 05:09:00,80.115,80.12,80.11,80.115,35300000.0
2008-11-19 05:10:00,80.12,80.12,80.11,80.115,12500000.0
2008-11-19 05:11:00,80.115,80.115,80.115,80.115,7200000.0
2008-11-19 05:12:00,80.115,80.125,80.115,80.125,7000000.0
2008-11-19 05:13:00,80.125,80.13,80.115,80.13,44700000.0
2008-11-19 05:14:00,80.125,80.125,80.115,80.115,8400000.0
2008-11-19 05:15:00,80.115,80.115,80.11,80.11,6000000.0
2008-11-19 05:16:00,80.11,80.12,80.105,80.115,32700000.0
2008-11-19 05:17:00,80.11,80.115,80.105,80.115,19100000.0
2008-11-19 05:18:00,80.115,80.135,80.105,80.11,49500000.0
2008-11-19 05:19:00,80.11,80.11,80.095,80.1,64200000.0
2008-11-19 05:20:00,80.105,80.115,80.08,80.08,125200000.0
2008-11-19 05:21:00,80.08,80.095,80.06,80.07,133000000.0
2008-11-19 05:22:00,80.065,80.11,80.06,80.1,115400000.0
2008-11-19 05:23:00,80.09,80.095,80.06,80.065,108800000.0
2008-11-19 05:24:00,80.065,80.075,80.06,80.075,79700000.0
2008-11-19 05:25:00,80.075,80.09,80.07,80.085,99200000.0
2008-11-19 05:26:00,80.085,80.085,80.055,80.055,83400000.0
2008-11-19 05:27:00,80.06,80.065,80.005,80.01,117300000.0
2008-11-19 05:28:00,80.005,80.045,80.005,80.04,91000000.0
2008-11-19 05:29:00,80.04,80.045,80.03,80.035,31700000.0
2008-11-19 05:30:00,80.035,80.05,80.0,80.0,90100000.0
2008-11-19 05:31:00,79.995,80.01,79.98,79.99,63900000.0
2008-11-19 05:32:00,79.985,80.005,79.955,79.955,105300000.0
2008-11-19 05:33:00,79.965,79.975,79.92,79.96,128200000.0
2008-11-19 05:34:00,79.965,79.975,79.95,79.955,61000000.0
2008-11-19 05:35:00,79.965,79.98,79.94,79.955,108500000.0
2008-11-19 05:36:00,79.955,79.985,79.94,79.985,103700000.0
2008-11-19 05:37:00,79.985,80.02,79.98,80.005,100600000.0
2008-11-19 05:38:00,80.0,80.025,80.0,80.025,82400000.0
2008-11-19 05:39:00,80.025,80.05,80.025,80.025,108500000.0
2008-11-19 05:40:00,80.025,80.025,79.99,80.0,83100000.0
2008-11-19 05:41:00,80.005,80.025,80.005,80.01,48400000.0
2008-11-19 05:42:00,80.015,80.025,80.01,80.02,30900000.0
2008-11-19 05:43:00,80.025,80.045,80.015,80.02,86200000.0
2008-11-19 05:44:00,80.025,80.03,80.02,80.025,31300000.0
2008-11-19 05:45:00,80.02,80.03,80.02,80.025,32100000.0
2008-11-19 05:46:00,80.03,80.035,79.99,80.0,95500000.0
2008-11-19 05:47:00,80.0,80.005,79.99,79.995,80400000.0
2008-11-19 05:48:00,79.995,80.005,79.99,80.005,49700000.0
2008-11-19 05:49:00,80.02,80.02,80.0,80.005,51800000.0
2008-11-19 05:50:00,80.005,80.01,80.005,80.005,13000000.0
2008-11-19 05:51:00,80.005,80.015,80.005,80.015,15300000.0
2008-11-19 05:52:00,80.02,80.055,80.015,80.04,57900000.0
2008-11-19 05:53:00,80.045,80.055,80.04,80.045,47000000.0
2008-11-19 05:54:00,80.04,80.045,80.015,80.02,45700000.0
2008-11-19 05:55:00,80.02,80.035,80.02,80.03,20800000.0
2008-11-19 05:56:00,80.025,80.075,80.025,80.075,104400000.0
2008-11-19 05:57:00,80.07,80.115,80.055,80.105,174900000.0
2008-11-19 05:58:00,80.105,80.12,80.095,80.115,131400000.0
2008-11-19 05:59:00,80.12,80.16,80.105,80.11,166300000.0
2008-11-19 06:00:00,80.115,80.12,80.095,80.105,69400000.0
2008-11-19 06:01:00,80.11,80.11,80.045,80.07,92600000.0
2008-11-19 06:02:00,80.075,80.095,80.07,80.09,35900000.0
2008-11-19 06:03:00,80.1,80.13,80.07,80.08,150200000.0
2008-11-19 06:04:00,80.085,80.11,80.085,80.105,121000000.0
2008-11-19 06:05:00,80.105,80.145,80.1,80.135,81500000.0
2008-11-19 06:06:00,80.135,80.14,80.115,80.13,86900000.0
2008-11-19 06:07:00,80.125,80.14,80.125,80.13,27500000.0
2008-11-19 06:08:00,80.135,80.165,80.125,80.155,59300000.0
2008-11-19 06:09:00,80.155,80.175,80.15,80.17,116800000.0
2008-11-19 06:10:00,80.17,80.19,80.155,80.155,97000000.0
2008-11-19 06:11:00,80.155,80.17,80.15,80.15,82900000.0
2008-11-19 06:12:00,80.15,80.16,80.15,80.15,62800000.0
2008-11-19 06:13:00,80.15,80.17,80.12,80.125,111200000.0
2008-11-19 06:14:00,80.125,80.13,80.105,80.11,96000000.0
2008-11-19 06:15:00,80.115,80.12,80.09,80.095,73400000.0
2008-11-19 06:16:00,80.1,80.135,80.095,80.12,140300000.0
2008-11-19 06:17:00,80.12,80.165,80.11,80.11,115000000.0
2008-11-19 06:18:00,80.11,80.11,80.1,80.105,94900000.0
2008-11-19 06:19:00,80.11,80.115,80.105,80.115,102600000.0
2008-11-19 06:20:00,80.12,80.125,80.08,80.085,69300000.0
2008-11-19 06:21:00,80.085,80.105,80.08,80.09,32900000.0
2008-11-19 06:22:00,80.095,80.13,80.095,80.115,86100000.0
2008-11-19 06:23:00,80.115,80.125,80.115,80.115,33400000.0
2008-11-19 06:24:00,80.115,80.115,80.09,80.095,73400000.0
2008-11-19 06:25:00,80.1,80.1,80.055,80.055,74900000.0
2008-11-19 06:26:00,80.065,80.09,80.06,80.08,76900000.0
2008-11-19 06:27:00,80.085,80.09,80.035,80.045,96300000.0
2008-11-19 06:28:00,80.04,80.07,80.04,80.055,82000000.0
2008-11-19 06:29:00,80.055,80.08,80.055,80.075,70300000.0
2008-11-19 06:30:00,80.075,80.09,80.065,80.08,45500000.0
2008-11-19 06:31:00,80.085,80.085,80.06,80.065,13500000.0
2008-11-19 06:32:00,80.065,80.07,80.06,80.07,17200000.0
2008-11-19 06:33:00,80.09,80.095,79.995,80.04,99900000.0
2008-11-19 06:34:00,80.04,80.055,80.01,80.025,103500000.0
2008-11-19 06:35:00,80.025,80.07,80.015,80.065,68600000.0
2008-11-19 06:36:00,80.065,80.095,80.06,80.09,48400000.0
2008-11-19 06:37:00,80.09,80.105,80.09,80.095,21400000.0
2008-11-19 06:38:00,80.095,80.095,80.045,80.065,86600000.0
2008-11-19 06:39:00,80.07,80.125,80.055,80.105,160300000.0
2008-11-19 06:40:00,80.105,80.105,80.09,80.09,76000000.0
2008-11-19 06:41:00,80.09,80.105,80.085,80.1,44900000.0
2008-11-19 06:42:00,80.1,80.11,80.095,80.1,56500000.0
2008-11-19 06:43:00,80.1,80.105,80.09,80.1,74500000.0
2008-11-19 06:44:00,80.1,80.145,80.09,80.12,92500000.0
2008-11-19 06:45:00,80.12,80.12,80.105,80.115,39000000.0
2008-11-19 06:46:00,80.11,80.115,80.1,80.105,35700000.0
2008-11-19 06:47:00,80.105,80.11,80.1,80.105,40900000.0
2008-11-19 06:48:00,80.105,80.105,80.085,80.09,55100000.0
2008-11-19 06:49:00,80.09,80.125,80.08,80.11,57800000.0
2008-11-19 06:50:00,80.115,80.125,80.105,80.125,27900000.0
2008-11-19 06:51:00,80.125,80.125,80.105,80.115,35100000.0
2008-11-19 06:52:00,80.11,80.11,80.105,80.105,16400000.0
2008-11-19 06:53:00,80.105,80.115,80.105,80.105,14100000.0
2008-11-19 06:54:00,80.105,80.105,80.09,80.09,20300000.0
2008-11-19 06:55:00,80.095,80.105,80.085,80.09,37800000.0
2008-11-19 06:56:00,80.09,80.105,80.09,80.095,25100000.0
2008-11-19 06:57:00,80.095,80.105,80.085,80.09,73900000.0
2008-11-19 06:58:00,80.09,80.095,80.09,80.095,24500000.0
2008-11-19 06:59:00,80.095,80.11,80.095,80.105,57000000.0
2008-11-19 07:00:00,80.105,80.125,80.105,80.125,41800000.0
2008-11-19 07:01:00,80.115,80.14,80.11,80.125,88100000.0
2008-11-19 07:02:00,80.125,80.14,80.125,80.14,43100000.0
2008-11-19 07:03:00,80.135,80.14,80.13,80.135,9500000.0
2008-11-19 07:04:00,80.13,80.135,80.12,80.125,25100000.0
2008-11-19 07:05:00,80.125,80.13,80.12,80.125,55300000.0
2008-11-19 07:06:00,80.125,80.13,80.125,80.13,6100000.0
2008-11-19 07:07:00,80.125,80.135,80.12,80.13,30500000.0
2008-11-19 07:08:00,80.13,80.13,80.105,80.11,47200000.0
2008-11-19 07:09:00,80.11,80.115,80.09,80.09,67400000.0
2008-11-19 07:10:00,80.09,80.105,80.09,80.105,8800000.0
2008-11-19 07:11:00,80.105,80.12,80.105,80.11,18500000.0
2008-11-19 07:12:00,80.105,80.11,80.1,80.105,39100000.0
2008-11-19 07:13:00,80.1,80.115,80.095,80.105,37500000.0
2008-11-19 07:14:00,80.105,80.11,80.085,80.085,52500000.0
2008-11-19 07:15:00,80.09,80.095,80.075,80.075,30500000.0
2008-11-19 07:16:00,80.07,80.105,80.07,80.105,56800000.0
2008-11-19 07:17:00,80.105,80.12,80.095,80.11,29100000.0
2008-11-19 07:18:00,80.11,80.12,80.105,80.11,30500000.0
2008-11-19 07:19:00,80.11,80.11,80.105,80.105,4600000.0
2008-11-19 07:20:00,80.1,80.1,80.075,80.085,117200000.0
2008-11-19 07:21:00,80.085,80.095,80.08,80.09,79100000.0
2008-11-19 07:22:00,80.09,80.1,80.085,80.1,50900000.0
2008-11-19 07:23:00,80.1,80.115,80.095,80.11,60800000.0
2008-11-19 07:24:00,80.11,80.115,80.105,80.11,23100000.0
2008-11-19 07:25:00,80.11,80.11,80.1,80.11,24800000.0
2008-11-19 07:26:00,80.11,80.125,80.095,80.105,74200000.0
2008-11-19 07:27:00,80.1,80.1,80.09,80.09,36500000.0
2008-11-19 07:28:00,80.09,80.09,80.08,80.09,18000000.0
2008-11-19 07:29:00,80.085,80.09,80.08,80.09,39400000.0
2008-11-19 07:30:00,80.085,80.105,80.085,80.095,46100000.0
2008-11-19 07:31:00,80.11,80.11,80.09,80.095,19700000.0
2008-11-19 07:32:00,80.095,80.12,80.09,80.095,109600000.0
2008-11-19 07:33:00,80.1,80.115,80.08,80.105,79900000.0
2008-11-19 07:34:00,80.11,80.12,80.105,80.12,19600000.0
2008-11-19 07:35:00,80.115,80.12,80.1,80.115,58800000.0
2008-11-19 07:36:00,80.11,80.12,80.105,80.115,73600000.0
2008-11-19 07:37:00,80.115,80.12,80.11,80.115,21200000.0
2008-11-19 07:38:00,80.115,80.14,80.1,80.13,58800000.0
2008-11-19 07:39:00,80.135,80.145,80.13,80.135,33300000.0
2008-11-19 07:40:00,80.135,80.135,80.125,80.13,31200000.0
2008-11-19 07:41:00,80.125,80.14,80.125,80.135,63100000.0
2008-11-19 07:42:00,80.14,80.15,80.13,80.14,53600000.0
2008-11-19 07:43:00,80.145,80.155,80.135,80.155,62600000.0
2008-11-19 07:44:00,80.155,80.16,80.135,80.16,71500000.0
2008-11-19 07:45:00,80.155,80.18,80.155,80.175,67500000.0
2008-11-19 07:46:00,80.175,80.18,80.17,80.18,41900000.0
2008-11-19 07:47:00,80.185,80.185,80.155,80.18,79000000.0
2008-11-19 07:48:00,80.18,80.195,80.17,80.17,74100000.0
2008-11-19 07:49:00,80.17,80.17,80.135,80.155,110800000.0
2008-11-19 07:50:00,80.155,80.165,80.145,80.16,57500000.0
2008-11-19 07:51:00,80.16,80.165,80.15,80.16,92400000.0
2008-11-19 07:52:00,80.16,80.165,80.125,80.125,127400000.0
2008-11-19 07:53:00,80.125,80.13,80.105,80.125,79300000.0
2008-11-19 07:54:00,80.125,80.135,80.125,80.125,47600000.0
2008-11-19 07:55:00,80.13,80.13,80.12,80.125,50500000.0
2008-11-19 07:56:00,80.135,80.14,80.125,80.13,60500000.0
2008-11-19 07:57:00,80.13,80.13,80.12,80.12,58000000.0
2008-11-19 07:58:00,80.12,80.135,80.11,80.12,53800000.0
2008-11-19 07:59:00,80.12,80.135,80.12,80.135,25500000.0
2008-11-19 08:00:00,80.125,80.125,80.105,80.125,84500000.0
2008-11-19 08:01:00,80.12,80.135,80.115,80.125,66500000.0
2008-11-19 08:02:00,80.12,80.14,80.115,80.135,89800000.0
2008-11-19 08:03:00,80.13,80.135,80.12,80.135,74800000.0
2008-11-19 08:04:00,80.135,80.15,80.13,80.14,64700000.0
2008-11-19 08:05:00,80.14,80.155,80.135,80.155,52300000.0
2008-11-19 08:06:00,80.16,80.17,80.155,80.165,44000000.0
2008-11-19 08:07:00,80.165,80.17,80.145,80.155,72500000.0
2008-11-19 08:08:00,80.15,80.15,80.125,80.14,70500000.0
2008-11-19 08:09:00,80.14,80.145,80.125,80.125,30000000.0
2008-11-19 08:10:00,80.12,80.135,80.11,80.135,48900000.0
2008-11-19 08:11:00,80.135,80.14,80.12,80.125,34300000.0
2008-11-19 08:12:00,80.12,80.12,80.09,80.1,107100000.0
2008-11-19 08:13:00,80.1,80.12,80.1,80.12,77400000.0
2008-11-19 08:14:00,80.125,80.125,80.115,80.115,42200000.0
2008-11-19 08:15:00,80.12,80.125,80.11,80.115,51300000.0
2008-11-19 08:16:00,80.11,80.125,80.11,80.12,27900000.0
2008-11-19 08:17:00,80.12,80.145,80.115,80.135,77400000.0
2008-11-19 08:18:00,80.135,80.135,80.125,80.13,29200000.0
2008-11-19 08:19:00,80.13,80.14,80.13,80.135,13200000.0
2008-11-19 08:20:00,80.135,80.14,80.135,80.135,5000000.0
2008-11-19 08:21:00,80.14,80.14,80.125,80.13,24200000.0
2008-11-19 08:22:00,80.135,80.135,80.115,80.115,28800000.0
2008-11-19 08:23:00,80.12,80.145,80.105,80.115,35900000.0
2008-11-19 08:24:00,80.12,80.135,80.12,80.135,20500000.0
2008-11-19 08:25:00,80.13,80.15,80.13,80.145,27700000.0
2008-11-19 08:26:00,80.14,80.14,80.135,80.14,10500000.0
2008-11-19 08:27:00,80.145,80.15,80.14,80.15,10100000.0
2008-11-19 08:28:00,80.145,80.155,80.14,80.155,30700000.0
2008-11-19 08:29:00,80.155,80.21,80.155,80.175,80300000.0
2008-11-19 08:30:00,80.175,80.19,80.155,80.165,95600000.0
2008-11-19 08:31:00,80.165,80.165,80.14,80.14,39900000.0
2008-11-19 08:32:00,80.145,80.175,80.14,80.165,72500000.0
2008-11-19 08:33:00,80.165,80.165,80.145,80.155,62000000.0
2008-11-19 08:34:00,80.15,80.16,80.135,80.135,40900000.0
2008-11-19 08:35:00,80.135,80.155,80.135,80.145,84100000.0
2008-11-19 08:36:00,80.14,80.16,80.135,80.155,94500000.0
2008-11-19 08:37:00,80.155,80.175,80.13,80.17,81900000.0
2008-11-19 08:38:00,80.165,80.175,80.16,80.16,64400000.0
2008-11-19 08:39:00,80.165,80.185,80.16,80.17,72500000.0
2008-11-19 08:40:00,80.165,80.185,80.15,80.17,68100000.0
2008-11-19 08:41:00,80.17,80.17,80.15,80.165,44000000.0
2008-11-19 08:42:00,80.17,80.18,80.165,80.18,16400000.0
2008-11-19 08:43:00,80.185,80.195,80.175,80.19,37500000.0
2008-11-19 08:44:00,80.195,80.22,80.19,80.205,92100000.0
2008-11-19 08:45:00,80.2,80.245,80.195,80.245,77700000.0
2008-11-19 08:46:00,80.26,80.295,80.245,80.295,158800000.0
2008-11-19 08:47:00,80.305,80.31,80.27,80.28,119800000.0
2008-11-19 08:48:00,80.275,80.28,80.25,80.255,109100000.0
2008-11-19 08:49:00,80.255,80.265,80.25,80.265,238700000.0
2008-11-19 08:50:00,80.26,80.27,80.25,80.255,229100000.0
2008-11-19 08:51:00,80.26,80.26,80.25,80.25,231500000.0
2008-11-19 08:52:00,80.25,80.25,80.25,80.25,110400000.0
2008-11-19 08:53:00,80.25,80.265,80.25,80.26,211100000.0
2008-11-19 08:54:00,80.265,80.275,80.25,80.255,173800000.0
2008-11-19 08:55:00,80.255,80.26,80.225,80.235,106800000.0
2008-11-19 08:56:00,80.245,80.25,80.23,80.235,103600000.0
2008-11-19 08:57:00,80.23,80.25,80.23,80.245,125100000.0
2008-11-19 08:58:00,80.245,80.255,80.23,80.235,61500000.0
2008-11-19 08:59:00,80.245,80.25,80.21,80.23,82100000.0
2008-11-19 09:00:00,80.23,80.235,80.19,80.21,92400000.0
2008-11-19 09:01:00,80.21,80.23,80.21,80.23,100500000.0
2008-11-19 09:02:00,80.23,80.255,80.22,80.23,108700000.0
2008-11-19 09:03:00,80.235,80.235,80.155,80.16,134600000.0
2008-11-19 09:04:00,80.165,80.165,80.13,80.13,44400000.0
2008-11-19 09:05:00,80.135,80.18,80.13,80.18,101800000.0
2008-11-19 09:06:00,80.185,80.185,80.17,80.175,43200000.0
2008-11-19 09:07:00,80.18,80.205,80.18,80.195,94100000.0
2008-11-19 09:08:00,80.19,80.22,80.19,80.21,86000000.0
2008-11-19 09:09:00,80.205,80.235,80.185,80.215,128300000.0
2008-11-19 09:10:00,80.21,80.23,80.21,80.225,86300000.0
2008-11-19 09:11:00,80.235,80.275,80.23,80.235,89900000.0
2008-11-19 09:12:00,80.235,80.25,80.225,80.24,43600000.0
2008-11-19 09:13:00,80.235,80.275,80.23,80.27,57200000.0
2008-11-19 09:14:00,80.275,80.285,80.245,80.25,66300000.0
2008-11-19 09:15:00,80.255,80.255,80.245,80.25,94200000.0
2008-11-19 09:16:00,80.245,80.285,80.24,80.265,105500000.0
2008-11-19 09:17:00,80.26,80.275,80.24,80.245,163900000.0
2008-11-19 09:18:00,80.245,80.245,80.195,80.195,179700000.0
2008-11-19 09:19:00,80.195,80.215,80.185,80.21,122600000.0
2008-11-19 09:20:00,80.205,80.215,80.19,80.19,122000000.0
2008-11-19 09:21:00,80.19,80.215,80.18,80.19,85800000.0
2008-11-19 09:22:00,80.2,80.2,80.125,80.15,135600000.0
2008-11-19 09:23:00,80.155,80.205,80.155,80.18,123200000.0
2008-11-19 09:24:00,80.18,80.18,80.155,80.155,75400000.0
2008-11-19 09:25:00,80.16,80.17,80.16,80.165,85400000.0
2008-11-19 09:26:00,80.16,80.17,80.145,80.155,108200000.0
2008-11-19 09:27:00,80.145,80.165,80.145,80.145,116600000.0
2008-11-19 09:28:00,80.145,80.15,80.13,80.145,104900000.0
2008-11-19 09:29:00,80.145,80.15,80.13,80.145,97400000.0
2008-11-19 09:30:00,80.15,80.165,80.145,80.155,152000000.0
2008-11-19 09:31:00,80.155,80.17,80.145,80.16,110400000.0
2008-11-19 09:32:00,80.155,80.175,80.15,80.155,133200000.0
2008-11-19 09:33:00,80.16,80.185,80.16,80.165,140800000.0
2008-11-19 09:34:00,80.165,80.18,80.14,80.155,158500000.0
2008-11-19 09:35:00,80.155,80.205,80.15,80.195,133400000.0
2008-11-19 09:36:00,80.195,80.195,80.185,80.19,88700000.0
2008-11-19 09:37:00,80.19,80.19,80.16,80.18,90000000.0
2008-11-19 09:38:00,80.17,80.18,80.155,80.16,92400000.0
2008-11-19 09:39:00,80.16,80.18,80.145,80.155,75200000.0
2008-11-19 09:40:00,80.155,80.18,80.15,80.17,116700000.0
2008-11-19 09:41:00,80.175,80.195,80.175,80.185,96200000.0
2008-11-19 09:42:00,80.19,80.275,80.185,80.265,154600000.0
2008-11-19 09:43:00,80.26,80.305,80.24,80.27,175400000.0
2008-11-19 09:44:00,80.27,80.295,80.265,80.275,88700000.0
2008-11-19 09:45:00,80.28,80.28,80.26,80.27,76900000.0
2008-11-19 09:46:00,80.26,80.28,80.225,80.265,174900000.0
2008-11-19 09:47:00,80.255,80.255,80.185,80.205,155400000.0
2008-11-19 09:48:00,80.205,80.255,80.2,80.225,162000000.0
2008-11-19 09:49:00,80.225,80.23,80.19,80.225,179200000.0
2008-11-19 09:50:00,80.225,80.23,80.14,80.145,143600000.0
2008-11-19 09:51:00,80.145,80.165,80.135,80.135,155400000.0
2008-11-19 09:52:00,80.135,80.155,80.12,80.145,197800000.0
2008-11-19 09:53:00,80.145,80.165,80.11,80.13,125000000.0
2008-11-19 09:54:00,80.13,80.135,80.105,80.125,181600000.0
2008-11-19 09:55:00,80.125,80.17,80.115,80.135,163100000.0
2008-11-19 09:56:00,80.13,80.155,80.105,80.145,169600000.0
2008-11-19 09:57:00,80.145,80.15,80.125,80.135,136300000.0
2008-11-19 09:58:00,80.135,80.145,80.115,80.14,92400000.0
2008-11-19 09:59:00,80.14,80.145,80.115,80.14,159800000.0
2008-11-19 10:00:00,80.14,80.165,80.13,80.135,195600000.0
2008-11-19 10:01:00,80.14,80.145,80.065,80.12,172700000.0
2008-11-19 10:02:00,80.125,80.135,80.11,80.135,132000000.0
2008-11-19 10:03:00,80.14,80.165,80.115,80.14,146600000.0
2008-11-19 10:04:00,80.14,80.155,80.105,80.125,206500000.0
2008-11-19 10:05:00,80.12,80.155,80.12,80.14,143200000.0
2008-11-19 10:06:00,80.145,80.17,80.14,80.165,169800000.0
2008-11-19 10:07:00,80.165,80.165,80.105,80.125,159900000.0
2008-11-19 10:08:00,80.125,80.145,80.12,80.145,115300000.0
2008-11-19 10:09:00,80.145,80.16,80.125,80.145,166000000.0
2008-11-19 10:10:00,80.15,80.195,80.145,80.18,115500000.0
2008-11-19 10:11:00,80.185,80.185,80.145,80.145,62800000.0
2008-11-19 10:12:00,80.15,80.15,80.11,80.135,130300000.0
2008-11-19 10:13:00,80.135,80.17,80.13,80.17,146200000.0
2008-11-19 10:14:00,80.175,80.215,80.165,80.185,147400000.0
2008-11-19 10:15:00,80.2,80.2,80.155,80.165,132600000.0
2008-11-19 10:16:00,80.165,80.17,80.125,80.125,97900000.0
2008-11-19 10:17:00,80.12,80.155,80.12,80.145,121100000.0
2008-11-19 10:18:00,80.145,80.145,80.11,80.12,122700000.0
2008-11-19 10:19:00,80.12,80.125,80.11,80.125,36400000.0
2008-11-19 10:20:00,80.13,80.14,80.125,80.13,66100000.0
2008-11-19 10:21:00,80.13,80.225,80.13,80.2,125100000.0
2008-11-19 10:22:00,80.2,80.23,80.19,80.2,117700000.0
2008-11-19 10:23:00,80.195,80.195,80.15,80.19,115900000.0
2008-11-19 10:24:00,80.185,80.19,80.17,80.18,91700000.0
2008-11-19 10:25:00,80.19,80.245,80.185,80.24,114300000.0
2008-11-19 10:26:00,80.235,80.26,80.23,80.26,153200000.0
2008-11-19 10:27:00,80.26,80.28,80.25,80.25,102200000.0
2008-11-19 10:28:00,80.255,80.265,80.23,80.26,142000000.0
2008-11-19 10:29:00,80.26,80.295,80.22,80.23,181200000.0
2008-11-19 10:30:00,80.23,80.3,80.23,80.255,232800000.0
2008-11-19 10:31:00,80.26,80.265,80.2,80.25,142400000.0
2008-11-19 10:32:00,80.25,80.25,80.215,80.24,145600000.0
2008-11-19 10:33:00,80.24,80.25,80.215,80.215,144400000.0
2008-11-19 10:34:00,80.22,80.29,80.215,80.26,153000000.0
2008-11-19 10:35:00,80.26,80.315,80.255,80.295,141800000.0
2008-11-19 10:36:00,80.29,80.31,80.28,80.28,155300000.0
2008-11-19 10:37:00,80.275,80.295,80.23,80.29,148700000.0
2008-11-19 10:38:00,80.285,80.285,80.235,80.245,140900000.0
2008-11-19 10:39:00,80.25,80.27,80.23,80.23,176800000.0
2008-11-19 10:40:00,80.23,80.255,80.21,80.245,138400000.0
2008-11-19 10:41:00,80.245,80.245,80.175,80.175,205300000.0
2008-11-19 10:42:00,80.175,80.175,80.075,80.115,219700000.0
2008-11-19 10:43:00,80.115,80.155,80.105,80.15,166000000.0
2008-11-19 10:44:00,80.155,80.16,80.135,80.14,110500000.0
2008-11-19 10:45:00,80.14,80.155,80.135,80.14,92300000.0
2008-11-19 10:46:00,80.14,80.165,80.11,80.155,143400000.0
2008-11-19 10:47:00,80.155,80.155,80.09,80.115,127700000.0
2008-11-19 10:48:00,80.11,80.115,80.095,80.115,103600000.0
2008-11-19 10:49:00,80.12,80.125,80.055,80.085,166400000.0
2008-11-19 10:50:00,80.085,80.1,80.06,80.06,122600000.0
2008-11-19 10:51:00,80.055,80.07,80.025,80.045,127800000.0
2008-11-19 10:52:00,80.045,80.08,80.04,80.075,161200000.0
2008-11-19 10:53:00,80.07,80.135,80.07,80.095,177500000.0
2008-11-19 10:54:00,80.1,80.17,80.095,80.145,157700000.0
2008-11-19 10:55:00,80.145,80.185,80.14,80.14,149200000.0
2008-11-19 10:56:00,80.135,80.155,80.13,80.145,85000000.0
2008-11-19 10:57:00,80.145,80.145,80.11,80.125,139800000.0
2008-11-19 10:58:00,80.12,80.135,80.085,80.09,116100000.0
2008-11-19 10:59:00,80.09,80.105,80.03,80.035,192100000.0
2008-11-19 11:00:00,80.035,80.065,79.99,80.0,196700000.0
2008-11-19 11:01:00,79.995,80.095,79.995,80.035,212900000.0
2008-11-19 11:02:00,80.035,80.08,80.01,80.02,136400000.0
2008-11-19 11:03:00,80.02,80.065,79.995,80.015,148100000.0
2008-11-19 11:04:00,80.015,80.035,80.0,80.03,204200000.0
2008-11-19 11:05:00,80.03,80.09,79.99,80.08,193800000.0
2008-11-19 11:06:00,80.075,80.085,80.045,80.07,200400000.0
2008-11-19 11:07:00,80.075,80.08,80.04,80.06,156100000.0
2008-11-19 11:08:00,80.06,80.095,80.055,80.07,147400000.0
2008-11-19 11:09:00,80.065,80.08,80.01,80.065,193700000.0
2008-11-19 11:10:00,80.065,80.095,80.05,80.09,191900000.0
2008-11-19 11:11:00,80.09,80.14,80.07,80.14,169100000.0
2008-11-19 11:12:00,80.14,80.15,80.1,80.115,182800000.0
2008-11-19 11:13:00,80.11,80.125,80.105,80.115,99200000.0
2008-11-19 11:14:00,80.12,80.12,80.1,80.115,89100000.0
2008-11-19 11:15:00,80.12,80.14,80.115,80.12,208700000.0
2008-11-19 11:16:00,80.115,80.115,80.03,80.045,127400000.0
2008-11-19 11:17:00,80.045,80.055,80.03,80.045,110700000.0
2008-11-19 11:18:00,80.045,80.065,80.025,80.06,147100000.0
2008-11-19 11:19:00,80.055,80.075,80.05,80.065,133600000.0
2008-11-19 11:20:00,80.065,80.095,80.05,80.06,134300000.0
2008-11-19 11:21:00,80.06,80.06,80.045,80.06,108700000.0
2008-11-19 11:22:00,80.06,80.07,80.045,80.05,76400000.0
2008-11-19 11:23:00,80.05,80.06,80.01,80.01,110500000.0
2008-11-19 11:24:00,80.01,80.055,80.01,80.045,130500000.0
2008-11-19 11:25:00,80.04,80.05,80.015,80.02,159700000.0
2008-11-19 11:26:00,80.025,80.06,80.02,80.055,114000000.0
2008-11-19 11:27:00,80.055,80.06,80.035,80.035,93800000.0
2008-11-19 11:28:00,80.04,80.06,80.04,80.05,71100000.0
2008-11-19 11:29:00,80.055,80.09,80.035,80.065,121600000.0
2008-11-19 11:30:00,80.07,80.075,80.005,80.045,71800000.0
2008-11-19 11:31:00,80.03,80.06,80.025,80.055,91600000.0
2008-11-19 11:32:00,80.06,80.06,80.04,80.04,103200000.0
2008-11-19 11:33:00,80.04,80.065,80.04,80.04,94900000.0
2008-11-19 11:34:00,80.045,80.085,80.045,80.07,93700000.0
2008-11-19 11:35:00,80.065,80.08,80.05,80.065,116900000.0
2008-11-19 11:36:00,80.08,80.15,80.08,80.135,172000000.0
2008-11-19 11:37:00,80.13,80.145,80.09,80.105,156600000.0
2008-11-19 11:38:00,80.11,80.11,80.085,80.1,75800000.0
2008-11-19 11:39:00,80.105,80.12,80.095,80.1,112400000.0
2008-11-19 11:40:00,80.105,80.105,80.095,80.095,100900000.0
2008-11-19 11:41:00,80.09,80.11,80.08,80.08,71200000.0
2008-11-19 11:42:00,80.085,80.095,80.075,80.095,92100000.0
2008-11-19 11:43:00,80.095,80.115,80.095,80.115,56700000.0
2008-11-19 11:44:00,80.12,80.19,80.12,80.16,86500000.0
2008-11-19 11:45:00,80.16,80.175,80.145,80.16,88200000.0
2008-11-19 11:46:00,80.16,80.17,80.145,80.155,97000000.0
2008-11-19 11:47:00,80.155,80.165,80.14,80.155,124300000.0
2008-11-19 11:48:00,80.155,80.155,80.135,80.15,137400000.0
2008-11-19 11:49:00,80.155,80.18,80.155,80.165,51700000.0
2008-11-19 11:50:00,80.165,80.185,80.16,80.165,113900000.0
2008-11-19 11:51:00,80.17,80.195,80.16,80.195,95200000.0
2008-11-19 11:52:00,80.19,80.2,80.16,80.175,107800000.0
2008-11-19 11:53:00,80.17,80.185,80.165,80.18,88400000.0
2008-11-19 11:54:00,80.175,80.18,80.155,80.16,74500000.0
2008-11-19 11:55:00,80.17,80.175,80.13,80.14,147700000.0
2008-11-19 11:56:00,80.14,80.15,80.125,80.125,138000000.0
2008-11-19 11:57:00,80.125,80.14,80.11,80.135,131500000.0
2008-11-19 11:58:00,80.13,80.13,80.115,80.115,46900000.0
2008-11-19 11:59:00,80.115,80.15,80.105,80.14,156200000.0
2008-11-19 12:00:00,80.14,80.155,80.125,80.13,130700000.0
2008-11-19 12:01:00,80.125,80.135,80.12,80.13,75900000.0
2008-11-19 12:02:00,80.135,80.16,80.12,80.145,108500000.0
2008-11-19 12:03:00,80.155,80.155,80.135,80.135,50000000.0
2008-11-19 12:04:00,80.135,80.155,80.135,80.155,46800000.0
2008-11-19 12:05:00,80.15,80.155,80.14,80.145,89900000.0
2008-11-19 12:06:00,80.15,80.175,80.15,80.17,88400000.0
2008-11-19 12:07:00,80.17,80.175,80.145,80.145,97000000.0
2008-11-19 12:08:00,80.145,80.145,80.09,80.1,175600000.0
2008-11-19 12:09:00,80.1,80.12,80.1,80.11,76000000.0
2008-11-19 12:10:00,80.12,80.175,80.105,80.15,145700000.0
2008-11-19 12:11:00,80.155,80.175,80.145,80.165,97400000.0
2008-11-19 12:12:00,80.165,80.175,80.14,80.145,180900000.0
2008-11-19 12:13:00,80.145,80.17,80.125,80.155,189500000.0
2008-11-19 12:14:00,80.16,80.175,80.135,80.155,121600000.0
2008-11-19 12:15:00,80.15,80.215,80.145,80.21,127900000.0
2008-11-19 12:16:00,80.215,80.22,80.17,80.18,128000000.0
2008-11-19 12:17:00,80.175,80.21,80.175,80.21,113400000.0
2008-11-19 12:18:00,80.21,80.225,80.2,80.215,91800000.0
2008-11-19 12:19:00,80.21,80.215,80.185,80.195,86000000.0
2008-11-19 12:20:00,80.2,80.22,80.195,80.215,78600000.0
2008-11-19 12:21:00,80.205,80.245,80.205,80.22,99400000.0
2008-11-19 12:22:00,80.22,80.22,80.19,80.205,112300000.0
2008-11-19 12:23:00,80.21,80.22,80.2,80.22,96700000.0
2008-11-19 12:24:00,80.215,80.255,80.205,80.215,176000000.0
2008-11-19 12:25:00,80.22,80.235,80.22,80.23,73200000.0
2008-11-19 12:26:00,80.23,80.235,80.16,80.16,59900000.0
2008-11-19 12:27:00,80.16,80.225,80.155,80.21,127600000.0
2008-11-19 12:28:00,80.22,80.225,80.2,80.205,117700000.0
2008-11-19 12:29:00,80.2,80.24,80.2,80.22,102000000.0
2008-11-19 12:30:00,80.225,80.25,80.215,80.22,168600000.0
2008-11-19 12:31:00,80.215,80.23,80.215,80.215,62300000.0
2008-11-19 12:32:00,80.215,80.26,80.205,80.25,117400000.0
2008-11-19 12:33:00,80.245,80.26,80.215,80.22,98200000.0
2008-11-19 12:34:00,80.225,80.245,80.225,80.24,90700000.0
2008-11-19 12:35:00,80.235,80.3,80.23,80.295,142600000.0
2008-11-19 12:36:00,80.295,80.315,80.28,80.28,129000000.0
2008-11-19 12:37:00,80.285,80.29,80.27,80.27,82600000.0
2008-11-19 12:38:00,80.27,80.28,80.26,80.26,60300000.0
2008-11-19 12:39:00,80.26,80.285,80.255,80.285,98600000.0
2008-11-19 12:40:00,80.285,80.295,80.28,80.29,46000000.0
2008-11-19 12:41:00,80.285,80.295,80.26,80.26,100100000.0
2008-11-19 12:42:00,80.265,80.365,80.265,80.33,114500000.0
2008-11-19 12:43:00,80.33,80.385,80.31,80.37,181200000.0
2008-11-19 12:44:00,80.365,80.385,80.32,80.33,121300000.0
2008-11-19 12:45:00,80.325,80.335,80.305,80.315,137900000.0
2008-11-19 12:46:00,80.31,80.315,80.265,80.295,159100000.0
2008-11-19 12:47:00,80.29,80.31,80.26,80.295,61400000.0
2008-11-19 12:48:00,80.29,80.31,80.275,80.31,97900000.0
2008-11-19 12:49:00,80.315,80.325,80.29,80.29,107100000.0
2008-11-19 12:50:00,80.295,80.34,80.29,80.33,114600000.0
2008-11-19 12:51:00,80.325,80.34,80.31,80.335,97700000.0
2008-11-19 12:52:00,80.34,80.34,80.3,80.31,110600000.0
2008-11-19 12:53:00,80.31,80.315,80.23,80.31,151900000.0
2008-11-19 12:54:00,80.315,80.355,80.31,80.345,159800000.0
2008-11-19 12:55:00,80.355,80.405,80.345,80.365,128800000.0
2008-11-19 12:56:00,80.36,80.36,80.29,80.29,158000000.0
2008-11-19 12:57:00,80.31,80.32,80.275,80.29,116900000.0
2008-11-19 12:58:00,80.285,80.31,80.26,80.285,108100000.0
2008-11-19 12:59:00,80.29,80.305,80.28,80.3,118800000.0
2008-11-19 13:00:00,80.305,80.35,80.3,80.33,164600000.0
2008-11-19 13:01:00,80.33,80.34,80.26,80.26,145100000.0
2008-11-19 13:02:00,80.27,80.28,80.255,80.255,99900000.0
2008-11-19 13:03:00,80.26,80.27,80.255,80.27,46200000.0
2008-11-19 13:04:00,80.27,80.28,80.265,80.27,31200000.0
2008-11-19 13:05:00,80.27,80.3,80.26,80.295,113600000.0
2008-11-19 13:06:00,80.295,80.305,80.255,80.265,98500000.0
2008-11-19 13:07:00,80.265,80.335,80.25,80.3,167600000.0
2008-11-19 13:08:00,80.3,80.35,80.295,80.335,151100000.0
2008-11-19 13:09:00,80.345,80.36,80.315,80.325,124500000.0
2008-11-19 13:10:00,80.33,80.34,80.32,80.325,116300000.0
2008-11-19 13:11:00,80.325,80.365,80.32,80.345,65300000.0
2008-11-19 13:12:00,80.34,80.39,80.34,80.385,98200000.0
2008-11-19 13:13:00,80.385,80.385,80.34,80.37,119400000.0
2008-11-19 13:14:00,80.375,80.375,80.345,80.36,71400000.0
2008-11-19 13:15:00,80.36,80.375,80.345,80.355,83800000.0
2008-11-19 13:16:00,80.355,80.38,80.345,80.375,69600000.0
2008-11-19 13:17:00,80.37,80.39,80.33,80.34,131800000.0
2008-11-19 13:18:00,80.34,80.355,80.31,80.315,122900000.0
2008-11-19 13:19:00,80.315,80.315,80.24,80.255,109800000.0
2008-11-19 13:20:00,80.255,80.255,80.225,80.23,64100000.0
2008-11-19 13:21:00,80.225,80.26,80.215,80.26,85900000.0
2008-11-19 13:22:00,80.255,80.325,80.25,80.3,76900000.0
2008-11-19 13:23:00,80.295,80.295,80.25,80.25,68100000.0
2008-11-19 13:24:00,80.25,80.28,80.25,80.28,85000000.0
2008-11-19 13:25:00,80.28,80.28,80.255,80.27,73400000.0
2008-11-19 13:26:00,80.275,80.305,80.275,80.275,79500000.0
2008-11-19 13:27:00,80.275,80.28,80.255,80.265,108800000.0
2008-11-19 13:28:00,80.27,80.27,80.25,80.25,44800000.0
2008-11-19 13:29:00,80.25,80.295,80.245,80.28,81800000.0
2008-11-19 13:30:00,80.29,80.295,80.25,80.26,98100000.0
2008-11-19 13:31:00,80.27,80.27,80.25,80.255,30600000.0
2008-11-19 13:32:00,80.26,80.265,80.25,80.265,34700000.0
2008-11-19 13:33:00,80.27,80.27,80.265,80.265,24200000.0
2008-11-19 13:34:00,80.265,80.27,80.25,80.25,79200000.0
2008-11-19 13:35:00,80.245,80.255,80.24,80.245,46400000.0
2008-11-19 13:36:00,80.24,80.25,80.24,80.24,25900000.0
2008-11-19 13:37:00,80.245,80.245,80.225,80.24,66000000.0
2008-11-19 13:38:00,80.24,80.24,80.16,80.17,153700000.0
2008-11-19 13:39:00,80.17,80.18,80.13,80.17,95600000.0
2008-11-19 13:40:00,80.165,80.18,80.165,80.18,85500000.0
2008-11-19 13:41:00,80.185,80.225,80.185,80.21,103300000.0
2008-11-19 13:42:00,80.205,80.22,80.2,80.205,66300000.0
2008-11-19 13:43:00,80.205,80.215,80.19,80.19,24500000.0
2008-11-19 13:44:00,80.185,80.2,80.18,80.19,69100000.0
2008-11-19 13:45:00,80.195,80.2,80.18,80.185,61400000.0
2008-11-19 13:46:00,80.18,80.185,80.155,80.165,73900000.0
2008-11-19 13:47:00,80.165,80.17,80.155,80.16,38300000.0
2008-11-19 13:48:00,80.165,80.185,80.155,80.18,121500000.0
2008-11-19 13:49:00,80.18,80.185,80.14,80.16,106500000.0
2008-11-19 13:50:00,80.16,80.24,80.16,80.185,130500000.0
2008-11-19 13:51:00,80.185,80.235,80.18,80.21,86700000.0
2008-11-19 13:52:00,80.215,80.22,80.17,80.18,75800000.0
2008-11-19 13:53:00,80.18,80.19,80.145,80.15,94100000.0
2008-11-19 13:54:00,80.15,80.155,80.15,80.15,15400000.0
2008-11-19 13:55:00,80.165,80.175,80.155,80.17,73800000.0
2008-11-19 13:56:00,80.17,80.175,80.14,80.165,84700000.0
2008-11-19 13:57:00,80.165,80.17,80.155,80.165,59400000.0
2008-11-19 13:58:00,80.15,80.155,80.125,80.135,134700000.0
2008-11-19 13:59:00,80.13,80.135,80.115,80.135,116200000.0
2008-11-19 14:00:00,80.13,80.145,80.125,80.14,74200000.0
2008-11-19 14:01:00,80.135,80.165,80.135,80.155,92800000.0
2008-11-19 14:02:00,80.15,80.155,80.135,80.14,62600000.0
2008-11-19 14:03:00,80.135,80.175,80.135,80.17,43800000.0
2008-11-19 14:04:00,80.175,80.21,80.17,80.19,76600000.0
2008-11-19 14:05:00,80.185,80.23,80.185,80.23,73800000.0
2008-11-19 14:06:00,80.235,80.31,80.235,80.285,95600000.0
2008-11-19 14:07:00,80.29,80.295,80.25,80.255,64700000.0
2008-11-19 14:08:00,80.26,80.265,80.2,80.2,126900000.0
2008-11-19 14:09:00,80.21,80.23,80.185,80.23,79200000.0
2008-11-19 14:10:00,80.23,80.24,80.23,80.23,24800000.0
2008-11-19 14:11:00,80.23,80.23,80.215,80.225,97800000.0
2008-11-19 14:12:00,80.23,80.25,80.2,80.24,120700000.0
2008-11-19 14:13:00,80.235,80.25,80.205,80.24,116200000.0
2008-11-19 14:14:00,80.245,80.255,80.24,80.25,42800000.0
2008-11-19 14:15:00,80.25,80.33,80.25,80.315,77800000.0
2008-11-19 14:16:00,80.315,80.365,80.305,80.31,141700000.0
2008-11-19 14:17:00,80.315,80.33,80.31,80.325,109200000.0
2008-11-19 14:18:00,80.33,80.33,80.275,80.29,98400000.0
2008-11-19 14:19:00,80.29,80.31,80.28,80.305,112800000.0
2008-11-19 14:20:00,80.3,80.315,80.26,80.29,167800000.0
2008-11-19 14:21:00,80.295,80.315,80.28,80.295,103200000.0
2008-11-19 14:22:00,80.3,80.36,80.28,80.36,131500000.0
2008-11-19 14:23:00,80.355,80.36,80.305,80.33,142700000.0
2008-11-19 14:24:00,80.335,80.34,80.295,80.3,71800000.0
2008-11-19 14:25:00,80.305,80.33,80.275,80.3,104000000.0
2008-11-19 14:26:00,80.3,80.3,80.245,80.28,109200000.0
2008-11-19 14:27:00,80.285,80.295,80.275,80.28,62600000.0
2008-11-19 14:28:00,80.28,80.29,80.275,80.28,46800000.0
2008-11-19 14:29:00,80.275,80.29,80.265,80.285,71600000.0
2008-11-19 14:30:00,80.28,80.295,80.275,80.275,40700000.0
2008-11-19 14:31:00,80.28,80.28,80.265,80.27,47900000.0
2008-11-19 14:32:00,80.27,80.28,80.26,80.26,33200000.0
2008-11-19 14:33:00,80.255,80.285,80.255,80.28,64400000.0
2008-11-19 14:34:00,80.28,80.315,80.27,80.275,141200000.0
2008-11-19 14:35:00,80.27,80.27,80.26,80.265,24200000.0
2008-11-19 14:36:00,80.265,80.265,80.25,80.265,25100000.0
2008-11-19 14:37:00,80.265,80.275,80.25,80.265,72700000.0
2008-11-19 14:38:00,80.265,80.295,80.265,80.29,57400000.0
2008-11-19 14:39:00,80.295,80.305,80.275,80.3,86300000.0
2008-11-19 14:40:00,80.3,80.315,80.275,80.28,61400000.0
2008-11-19 14:41:00,80.28,80.295,80.26,80.28,84700000.0
2008-11-19 14:42:00,80.285,80.305,80.265,80.29,93700000.0
2008-11-19 14:43:00,80.29,80.31,80.28,80.305,116200000.0
2008-11-19 14:44:00,80.305,80.325,80.27,80.29,193800000.0
2008-11-19 14:45:00,80.29,80.29,80.255,80.28,121700000.0
2008-11-19 14:46:00,80.285,80.295,80.28,80.29,59900000.0
2008-11-19 14:47:00,80.29,80.29,80.245,80.28,154200000.0
2008-11-19 14:48:00,80.275,80.275,80.25,80.25,178900000.0
2008-11-19 14:49:00,80.245,80.285,80.245,80.245,148500000.0
2008-11-19 14:50:00,80.25,80.275,80.24,80.265,86300000.0
2008-11-19 14:51:00,80.265,80.275,80.245,80.25,120700000.0
2008-11-19 14:52:00,80.25,80.27,80.23,80.25,130700000.0
2008-11-19 14:53:00,80.245,80.255,80.245,80.245,42500000.0
2008-11-19 14:54:00,80.245,80.25,80.235,80.245,64500000.0
2008-11-19 14:55:00,80.24,80.245,80.22,80.22,89200000.0
2008-11-19 14:56:00,80.22,80.235,80.2,80.215,147700000.0
2008-11-19 14:57:00,80.225,80.245,80.215,80.22,147500000.0
2008-11-19 14:58:00,80.215,80.235,80.215,80.22,109900000.0
2008-11-19 14:59:00,80.22,80.235,80.175,80.21,170100000.0
2008-11-19 15:00:00,80.2,80.205,80.1,80.1,153700000.0
2008-11-19 15:01:00,80.095,80.19,80.095,80.175,158000000.0
2008-11-19 15:02:00,80.18,80.185,80.16,80.17,89200000.0
2008-11-19 15:03:00,80.165,80.165,80.11,80.115,127400000.0
2008-11-19 15:04:00,80.115,80.135,80.105,80.12,127100000.0
2008-11-19 15:05:00,80.115,80.155,80.1,80.135,123100000.0
2008-11-19 15:06:00,80.14,80.16,80.125,80.14,88500000.0
2008-11-19 15:07:00,80.14,80.155,80.115,80.155,113500000.0
2008-11-19 15:08:00,80.155,80.175,80.145,80.15,123600000.0
2008-11-19 15:09:00,80.15,80.16,80.13,80.145,93500000.0
2008-11-19 15:10:00,80.14,80.15,80.13,80.14,73700000.0
2008-11-19 15:11:00,80.135,80.16,80.125,80.155,105200000.0
2008-11-19 15:12:00,80.15,80.18,80.15,80.18,81000000.0
2008-11-19 15:13:00,80.18,80.19,80.16,80.165,87700000.0
2008-11-19 15:14:00,80.17,80.18,80.125,80.13,196600000.0
2008-11-19 15:15:00,80.14,80.165,80.1,80.125,96400000.0
2008-11-19 15:16:00,80.12,80.125,80.07,80.105,146700000.0
2008-11-19 15:17:00,80.1,80.125,80.085,80.11,108200000.0
2008-11-19 15:18:00,80.11,80.14,80.095,80.14,99300000.0
2008-11-19 15:19:00,80.145,80.155,80.125,80.125,86900000.0
2008-11-19 15:20:00,80.13,80.17,80.11,80.155,145300000.0
2008-11-19 15:21:00,80.16,80.215,80.155,80.215,114000000.0
2008-11-19 15:22:00,80.22,80.25,80.18,80.235,156100000.0
2008-11-19 15:23:00,80.23,80.275,80.23,80.245,150800000.0
2008-11-19 15:24:00,80.245,80.245,80.23,80.24,92300000.0
2008-11-19 15:25:00,80.235,80.25,80.225,80.225,127200000.0
2008-11-19 15:26:00,80.22,80.235,80.215,80.215,108600000.0
2008-11-19 15:27:00,80.215,80.26,80.195,80.23,133200000.0
2008-11-19 15:28:00,80.235,80.26,80.23,80.235,107100000.0
2008-11-19 15:29:00,80.24,80.25,80.2,80.22,87100000.0
2008-11-19 15:30:00,80.215,80.29,80.205,80.28,141700000.0
2008-11-19 15:31:00,80.28,80.39,80.26,80.34,208200000.0
2008-11-19 15:32:00,80.335,80.35,80.305,80.32,163300000.0
2008-11-19 15:33:00,80.32,80.36,80.3,80.36,170700000.0
2008-11-19 15:34:00,80.355,80.41,80.35,80.385,161000000.0
2008-11-19 15:35:00,80.39,80.4,80.325,80.33,183400000.0
2008-11-19 15:36:00,80.335,80.36,80.32,80.36,151500000.0
2008-11-19 15:37:00,80.355,80.365,80.335,80.355,144000000.0
2008-11-19 15:38:00,80.355,80.37,80.335,80.335,126600000.0
2008-11-19 15:39:00,80.34,80.34,80.325,80.33,81600000.0
2008-11-19 15:40:00,80.325,80.36,80.32,80.32,145400000.0
2008-11-19 15:41:00,80.32,80.335,80.31,80.32,125600000.0
2008-11-19 15:42:00,80.315,80.32,80.23,80.285,167800000.0
2008-11-19 15:43:00,80.285,80.285,80.19,80.245,183300000.0
2008-11-19 15:44:00,80.24,80.31,80.23,80.31,127000000.0
2008-11-19 15:45:00,80.3,80.305,80.27,80.28,119300000.0
2008-11-19 15:46:00,80.28,80.285,80.26,80.285,124900000.0
2008-11-19 15:47:00,80.28,80.285,80.2,80.2,138000000.0
2008-11-19 15:48:00,80.2,80.205,80.185,80.195,106400000.0
2008-11-19 15:49:00,80.195,80.205,80.155,80.205,177200000.0
2008-11-19 15:50:00,80.205,80.23,80.14,80.16,165400000.0
2008-11-19 15:51:00,80.155,80.2,80.13,80.19,168000000.0
2008-11-19 15:52:00,80.19,80.225,80.18,80.19,83500000.0
2008-11-19 15:53:00,80.195,80.23,80.18,80.215,157100000.0
2008-11-19 15:54:00,80.215,80.245,80.2,80.23,125000000.0
2008-11-19 15:55:00,80.235,80.24,80.185,80.195,113400000.0
2008-11-19 15:56:00,80.2,80.2,80.17,80.18,123000000.0
2008-11-19 15:57:00,80.18,80.2,80.15,80.185,148300000.0
2008-11-19 15:58:00,80.185,80.185,80.15,80.165,142300000.0
2008-11-19 15:59:00,80.165,80.195,80.165,80.195,115400000.0
2008-11-19 16:00:00,80.21,80.22,80.175,80.175,134700000.0
2008-11-19 16:01:00,80.175,80.22,80.155,80.215,166400000.0
2008-11-19 16:02:00,80.21,80.25,80.21,80.24,152600000.0
2008-11-19 16:03:00,80.24,80.245,80.22,80.225,87700000.0
2008-11-19 16:04:00,80.23,80.26,80.22,80.24,132000000.0
2008-11-19 16:05:00,80.23,80.28,80.23,80.26,159300000.0
2008-11-19 16:06:00,80.265,80.29,80.265,80.275,118400000.0
2008-11-19 16:07:00,80.27,80.295,80.25,80.295,95300000.0
2008-11-19 16:08:00,80.295,80.315,80.275,80.29,129300000.0
2008-11-19 16:09:00,80.295,80.36,80.29,80.32,184300000.0
2008-11-19 16:10:00,80.33,80.415,80.325,80.41,174900000.0
2008-11-19 16:11:00,80.415,80.545,80.4,80.48,209500000.0
2008-11-19 16:12:00,80.485,80.52,80.445,80.495,188600000.0
2008-11-19 16:13:00,80.485,80.55,80.475,80.545,183500000.0
2008-11-19 16:14:00,80.55,80.55,80.41,80.415,175400000.0
2008-11-19 16:15:00,80.43,80.52,80.415,80.445,160500000.0
2008-11-19 16:16:00,80.445,80.455,80.395,80.455,205600000.0
2008-11-19 16:17:00,80.46,80.525,80.43,80.515,178000000.0
2008-11-19 16:18:00,80.515,80.655,80.5,80.655,159800000.0
2008-11-19 16:19:00,80.66,80.7,80.63,80.65,188200000.0
2008-11-19 16:20:00,80.65,80.715,80.605,80.605,171560000.0
2008-11-19 16:21:00,80.61,80.735,80.605,80.705,173160000.0
2008-11-19 16:22:00,80.705,80.705,80.595,80.625,159900000.0
2008-11-19 16:23:00,80.625,80.635,80.6,80.61,142500000.0
2008-11-19 16:24:00,80.605,80.645,80.59,80.635,201500000.0
2008-11-19 16:25:00,80.635,80.64,80.585,80.585,148200000.0
2008-11-19 16:26:00,80.585,80.59,80.52,80.535,210800000.0
2008-11-19 16:27:00,80.54,80.57,80.51,80.565,190500000.0
2008-11-19 16:28:00,80.565,80.62,80.56,80.6,107300000.0
2008-11-19 16:29:00,80.6,80.605,80.535,80.545,152700000.0
2008-11-19 16:30:00,80.535,80.635,80.53,80.6,173400000.0
2008-11-19 16:31:00,80.6,80.6,80.475,80.485,187600000.0
2008-11-19 16:32:00,80.485,80.525,80.47,80.525,188200000.0
2008-11-19 16:33:00,80.525,80.545,80.495,80.535,175500000.0
2008-11-19 16:34:00,80.535,80.605,80.53,80.59,117900000.0
2008-11-19 16:35:00,80.585,80.63,80.54,80.61,202300000.0
2008-11-19 16:36:00,80.61,80.7,80.605,80.655,194500000.0
2008-11-19 16:37:00,80.66,80.875,80.65,80.845,145100000.0
2008-11-19 16:38:00,80.845,80.93,80.825,80.93,195100000.0
2008-11-19 16:39:00,80.93,81.015,80.895,80.96,184100000.0
2008-11-19 16:40:00,80.955,81.105,80.94,81.06,187200000.0
2008-11-19 16:41:00,81.06,81.065,80.915,80.93,167300000.0
2008-11-19 16:42:00,80.935,80.965,80.925,80.93,159100000.0
2008-11-19 16:43:00,80.93,80.995,80.92,80.96,146100000.0
2008-11-19 16:44:00,80.965,80.985,80.925,80.935,150800000.0
2008-11-19 16:45:00,80.935,81.025,80.93,81.025,145600000.0
2008-11-19 16:46:00,81.02,81.02,80.85,80.865,162400000.0
2008-11-19 16:47:00,80.865,80.885,80.795,80.83,202800000.0
2008-11-19 16:48:00,80.83,80.86,80.78,80.81,176800000.0
2008-11-19 16:49:00,80.81,80.905,80.8,80.87,197400000.0
2008-11-19 16:50:00,80.875,80.93,80.805,80.905,155300000.0
2008-11-19 16:51:00,80.905,80.91,80.81,80.825,214400000.0
2008-11-19 16:52:00,80.825,80.875,80.78,80.785,209500000.0
2008-11-19 16:53:00,80.785,80.81,80.755,80.78,154000000.0
2008-11-19 16:54:00,80.785,80.865,80.75,80.81,178100000.0
2008-11-19 16:55:00,80.805,80.81,80.74,80.785,144600000.0
2008-11-19 16:56:00,80.78,80.81,80.765,80.8,139100000.0
2008-11-19 16:57:00,80.8,80.805,80.71,80.715,206000000.0
2008-11-19 16:58:00,80.715,80.77,80.7,80.72,196500000.0
2008-11-19 16:59:00,80.715,80.795,80.695,80.79,173600000.0
2008-11-19 17:00:00,80.795,80.85,80.77,80.835,141300000.0
2008-11-19 17:01:00,80.835,80.955,80.83,80.88,182700000.0
2008-11-19 17:02:00,80.885,80.93,80.84,80.895,175800000.0
2008-11-19 17:03:00,80.895,80.92,80.81,80.81,210100000.0
2008-11-19 17:04:00,80.815,80.93,80.815,80.925,169600000.0
2008-11-19 17:05:00,80.93,80.955,80.87,80.9,159500000.0
2008-11-19 17:06:00,80.895,80.93,80.755,80.76,171200000.0
2008-11-19 17:07:00,80.755,80.88,80.74,80.855,161500000.0
2008-11-19 17:08:00,80.84,80.9,80.81,80.9,149300000.0
2008-11-19 17:09:00,80.895,80.97,80.89,80.93,142600000.0
2008-11-19 17:10:00,80.935,80.96,80.89,80.95,135200000.0
2008-11-19 17:11:00,80.95,80.995,80.91,80.91,137000000.0
2008-11-19 17:12:00,80.905,80.93,80.83,80.835,142400000.0
2008-11-19 17:13:00,80.84,80.915,80.825,80.885,133500000.0
2008-11-19 17:14:00,80.875,80.98,80.84,80.96,180700000.0
2008-11-19 17:15:00,80.96,81.06,80.96,81.005,213800000.0
2008-11-19 17:16:00,80.995,81.04,80.83,80.905,202400000.0
2008-11-19 17:17:00,80.9,80.965,80.855,80.875,189500000.0
2008-11-19 17:18:00,80.875,80.955,80.865,80.885,183500000.0
2008-11-19 17:19:00,80.89,80.9,80.72,80.73,191900000.0
2008-11-19 17:20:00,80.73,80.79,80.68,80.71,169500000.0
2008-11-19 17:21:00,80.71,80.76,80.675,80.76,138300000.0
2008-11-19 17:22:00,80.76,80.85,80.75,80.82,163300000.0
2008-11-19 17:23:00,80.815,80.855,80.68,80.685,197900000.0
2008-11-19 17:24:00,80.685,80.78,80.665,80.78,160700000.0
2008-11-19 17:25:00,80.78,80.78,80.675,80.675,415800000.0
2008-11-19 17:26:00,80.67,80.695,80.61,80.655,207700000.0
2008-11-19 17:27:00,80.655,80.725,80.635,80.72,191100000.0
2008-11-19 17:28:00,80.725,80.78,80.66,80.665,204000000.0
2008-11-19 17:29:00,80.665,80.795,80.665,80.78,152500000.0
2008-11-19 17:30:00,80.78,80.79,80.685,80.685,209200000.0
2008-11-19 17:31:00,80.685,80.71,80.655,80.68,181100000.0
2008-11-19 17:32:00,80.69,80.69,80.6,80.625,209000000.0
2008-11-19 17:33:00,80.625,80.66,80.595,80.595,143500000.0
2008-11-19 17:34:00,80.595,80.64,80.575,80.6,158000000.0
2008-11-19 17:35:00,80.6,80.605,80.45,80.46,194900000.0
2008-11-19 17:36:00,80.455,80.475,80.42,80.47,179800000.0
2008-11-19 17:37:00,80.47,80.48,80.36,80.465,186800000.0
2008-11-19 17:38:00,80.465,80.515,80.45,80.495,181100000.0
2008-11-19 17:39:00,80.49,80.525,80.485,80.505,162200000.0
2008-11-19 17:40:00,80.5,80.5,80.415,80.42,231500000.0
2008-11-19 17:41:00,80.42,80.48,80.42,80.48,221500000.0
2008-11-19 17:42:00,80.475,80.5,80.44,80.445,153900000.0
2008-11-19 17:43:00,80.445,80.515,80.42,80.49,183800000.0
2008-11-19 17:44:00,80.49,80.575,80.475,80.56,189800000.0
2008-11-19 17:45:00,80.555,80.555,80.465,80.505,206600000.0
2008-11-19 17:46:00,80.5,80.525,80.43,80.48,165060000.0
2008-11-19 17:47:00,80.485,80.495,80.395,80.41,177200000.0
2008-11-19 17:48:00,80.41,80.42,80.355,80.36,185400000.0
2008-11-19 17:49:00,80.36,80.405,80.35,80.375,190100000.0
2008-11-19 17:50:00,80.385,80.435,80.355,80.42,189800000.0
2008-11-19 17:51:00,80.42,80.435,80.38,80.425,181900000.0
2008-11-19 17:52:00,80.425,80.485,80.415,80.445,244300000.0
2008-11-19 17:53:00,80.435,80.445,80.405,80.415,127900000.0
2008-11-19 17:54:00,80.42,80.45,80.41,80.415,186400000.0
2008-11-19 17:55:00,80.415,80.445,80.39,80.445,138500000.0
2008-11-19 17:56:00,80.45,80.45,80.395,80.43,228900000.0
2008-11-19 17:57:00,80.425,80.43,80.345,80.36,222100000.0
2008-11-19 17:58:00,80.37,80.435,80.36,80.375,205600000.0
2008-11-19 17:59:00,80.365,80.385,80.255,80.265,157200000.0
2008-11-19 18:00:00,80.285,80.295,80.24,80.295,172000000.0
2008-11-19 18:01:00,80.295,80.315,80.275,80.29,157800000.0
2008-11-19 18:02:00,80.29,80.34,80.29,80.34,171000000.0
2008-11-19 18:03:00,80.345,80.345,80.28,80.315,141100000.0
2008-11-19 18:04:00,80.315,80.325,80.255,80.28,160600000.0
2008-11-19 18:05:00,80.28,80.315,80.27,80.29,127200000.0
2008-11-19 18:06:00,80.295,80.3,80.235,80.235,173600000.0
2008-11-19 18:07:00,80.235,80.28,80.215,80.24,160400000.0
2008-11-19 18:08:00,80.235,80.26,80.205,80.26,181400000.0
2008-11-19 18:09:00,80.255,80.3,80.235,80.3,187000000.0
2008-11-19 18:10:00,80.3,80.405,80.285,80.405,215200000.0
2008-11-19 18:11:00,80.4,80.415,80.335,80.335,164100000.0
2008-11-19 18:12:00,80.335,80.355,80.28,80.345,203400000.0
2008-11-19 18:13:00,80.345,80.345,80.235,80.255,176000000.0
2008-11-19 18:14:00,80.26,80.32,80.255,80.28,186800000.0
2008-11-19 18:15:00,80.28,80.325,80.26,80.295,175700000.0
2008-11-19 18:16:00,80.295,80.3,80.185,80.26,198300000.0
2008-11-19 18:17:00,80.265,80.3,80.23,80.255,173700000.0
2008-11-19 18:18:00,80.255,80.285,80.225,80.285,150800000.0
2008-11-19 18:19:00,80.285,80.31,80.28,80.285,162200000.0
2008-11-19 18:20:00,80.285,80.29,80.225,80.23,151500000.0
2008-11-19 18:21:00,80.23,80.255,80.155,80.185,190000000.0
2008-11-19 18:22:00,80.175,80.185,80.045,80.06,283700000.0
2008-11-19 18:23:00,80.06,80.125,80.06,80.09,159600000.0
2008-11-19 18:24:00,80.085,80.095,80.015,80.065,183100000.0
2008-11-19 18:25:00,80.06,80.1,79.945,79.945,154500000.0
2008-11-19 18:26:00,79.95,80.025,79.945,79.98,172800000.0
2008-11-19 18:27:00,79.975,80.005,79.94,79.955,157900000.0
2008-11-19 18:28:00,79.95,79.955,79.89,79.91,197600000.0
2008-11-19 18:29:00,79.905,79.905,79.78,79.81,224660000.0
2008-11-19 18:30:00,79.805,79.855,79.785,79.785,208200000.0
2008-11-19 18:31:00,79.79,79.9,79.785,79.9,137100000.0
2008-11-19 18:32:00,79.885,79.965,79.86,79.96,157200000.0
2008-11-19 18:33:00,79.97,79.975,79.86,79.895,169900000.0
2008-11-19 18:34:00,79.905,79.92,79.845,79.885,144700000.0
2008-11-19 18:35:00,79.885,79.93,79.875,79.9,147900000.0
2008-11-19 18:36:00,79.905,79.93,79.885,79.895,147500000.0
2008-11-19 18:37:00,79.895,79.985,79.885,79.985,108800000.0
2008-11-19 18:38:00,79.99,80.09,79.985,80.035,148300000.0
2008-11-19 18:39:00,80.035,80.07,79.995,80.06,156600000.0
2008-11-19 18:40:00,80.055,80.075,80.005,80.02,136300000.0
2008-11-19 18:41:00,80.03,80.07,80.025,80.065,123300000.0
2008-11-19 18:42:00,80.065,80.08,80.015,80.055,118800000.0
2008-11-19 18:43:00,80.06,80.06,79.96,80.02,176300000.0
2008-11-19 18:44:00,80.025,80.05,79.985,80.005,211500000.0
2008-11-19 18:45:00,80.005,80.025,79.975,79.985,183900000.0
2008-11-19 18:46:00,79.985,80.035,79.955,79.96,172400000.0
2008-11-19 18:47:00,79.955,79.965,79.92,79.945,189700000.0
2008-11-19 18:48:00,79.95,79.98,79.935,79.98,206200000.0
2008-11-19 18:49:00,79.98,80.015,79.95,79.975,218200000.0
2008-11-19 18:50:00,79.975,80.06,79.96,80.0,236800000.0
2008-11-19 18:51:00,80.0,80.045,79.99,80.035,178400000.0
2008-11-19 18:52:00,80.035,80.105,80.035,80.105,159300000.0
2008-11-19 18:53:00,80.105,80.11,80.04,80.075,165900000.0
2008-11-19 18:54:00,80.07,80.135,80.025,80.03,178600000.0
2008-11-19 18:55:00,80.025,80.035,79.99,80.005,169200000.0
2008-11-19 18:56:00,80.005,80.05,80.005,80.01,171200000.0
2008-11-19 18:57:00,80.01,80.03,79.965,80.0,128200000.0
2008-11-19 18:58:00,80.0,80.0,79.9,79.91,171100000.0
2008-11-19 18:59:00,79.91,79.95,79.905,79.915,179300000.0
2008-11-19 19:00:00,79.915,79.97,79.9,79.935,92800000.0
2008-11-19 19:01:00,79.93,79.96,79.905,79.925,95300000.0
2008-11-19 19:02:00,79.925,80.01,79.925,80.01,86500000.0
2008-11-19 19:03:00,80.005,80.045,79.98,80.025,154200000.0
2008-11-19 19:04:00,80.03,80.03,79.9,79.99,188200000.0
2008-11-19 19:05:00,79.995,80.01,79.94,79.99,150000000.0
2008-11-19 19:06:00,79.99,80.0,79.94,79.94,278000000.0
2008-11-19 19:07:00,79.94,79.965,79.935,79.94,397500000.0
2008-11-19 19:08:00,79.94,79.96,79.88,79.95,459300000.0
2008-11-19 19:09:00,79.95,79.955,79.9,79.905,137500000.0
2008-11-19 19:10:00,79.91,79.92,79.77,79.78,734700000.0
2008-11-19 19:11:00,79.77,79.825,79.745,79.78,161200000.0
2008-11-19 19:12:00,79.785,79.79,79.7,79.79,145500000.0
2008-11-19 19:13:00,79.785,79.84,79.76,79.785,178600000.0
2008-11-19 19:14:00,79.79,79.83,79.78,79.825,110100000.0
2008-11-19 19:15:00,79.82,79.84,79.8,79.805,143700000.0
2008-11-19 19:16:00,79.805,79.805,79.765,79.78,69100000.0
2008-11-19 19:17:00,79.775,79.775,79.685,79.72,137800000.0
2008-11-19 19:18:00,79.72,79.72,79.64,79.66,185800000.0
2008-11-19 19:19:00,79.655,79.73,79.65,79.66,168000000.0
2008-11-19 19:20:00,79.66,79.69,79.655,79.69,112800000.0
2008-11-19 19:21:00,79.695,79.73,79.67,79.72,107100000.0
2008-11-19 19:22:00,79.725,79.73,79.695,79.71,189800000.0
2008-11-19 19:23:00,79.705,79.715,79.635,79.675,206200000.0
2008-11-19 19:24:00,79.67,79.7,79.635,79.67,154100000.0
2008-11-19 19:25:00,79.675,79.705,79.655,79.665,144100000.0
2008-11-19 19:26:00,79.67,79.75,79.67,79.715,166100000.0
2008-11-19 19:27:00,79.71,79.71,79.645,79.66,231200000.0
2008-11-19 19:28:00,79.655,79.675,79.62,79.625,211200000.0
2008-11-19 19:29:00,79.625,79.67,79.575,79.66,241700000.0
2008-11-19 19:30:00,79.655,79.73,79.64,79.64,191500000.0
2008-11-19 19:31:00,79.635,79.7,79.625,79.69,151600000.0
2008-11-19 19:32:00,79.685,79.685,79.605,79.61,192100000.0
2008-11-19 19:33:00,79.605,79.64,79.595,79.62,137100000.0
2008-11-19 19:34:00,79.62,79.685,79.62,79.685,128600000.0
2008-11-19 19:35:00,79.685,79.81,79.685,79.78,192400000.0
2008-11-19 19:36:00,79.78,79.79,79.705,79.715,148500000.0
2008-11-19 19:37:00,79.72,79.73,79.69,79.7,198500000.0
2008-11-19 19:38:00,79.695,79.74,79.69,79.735,136800000.0
2008-11-19 19:39:00,79.735,79.845,79.73,79.83,151600000.0
2008-11-19 19:40:00,79.83,79.84,79.815,79.815,162100000.0
2008-11-19 19:41:00,79.81,79.815,79.78,79.805,120400000.0
2008-11-19 19:42:00,79.805,79.825,79.775,79.79,125700000.0
2008-11-19 19:43:00,79.795,79.805,79.745,79.75,124300000.0
2008-11-19 19:44:00,79.75,79.775,79.725,79.725,157000000.0
2008-11-19 19:45:00,79.72,79.78,79.71,79.77,138600000.0
2008-11-19 19:46:00,79.765,79.82,79.765,79.815,121500000.0
2008-11-19 19:47:00,79.825,79.825,79.75,79.76,94700000.0
2008-11-19 19:48:00,79.76,79.77,79.725,79.735,112400000.0
2008-11-19 19:49:00,79.74,79.75,79.73,79.75,77800000.0
2008-11-19 19:50:00,79.745,79.775,79.735,79.76,77100000.0
2008-11-19 19:51:00,79.755,79.765,79.7,79.73,169600000.0
2008-11-19 19:52:00,79.73,79.755,79.68,79.7,157000000.0
2008-11-19 19:53:00,79.695,79.7,79.655,79.67,99300000.0
2008-11-19 19:54:00,79.665,79.705,79.655,79.68,96800000.0
2008-11-19 19:55:00,79.68,79.7,79.68,79.685,82600000.0
2008-11-19 19:56:00,79.685,79.72,79.68,79.72,51600000.0
2008-11-19 19:57:00,79.725,79.745,79.7,79.72,100200000.0
2008-11-19 19:58:00,79.725,79.77,79.725,79.76,160100000.0
2008-11-19 19:59:00,79.765,79.775,79.69,79.7,91300000.0
2008-11-19 20:00:00,79.705,79.755,79.685,79.695,192400000.0
2008-11-19 20:01:00,79.685,79.7,79.62,79.685,136800000.0
2008-11-19 20:02:00,79.685,79.765,79.685,79.75,143800000.0
2008-11-19 20:03:00,79.745,79.775,79.74,79.75,150700000.0
2008-11-19 20:04:00,79.75,79.825,79.75,79.795,95800000.0
2008-11-19 20:05:00,79.79,79.845,79.75,79.84,128200000.0
2008-11-19 20:06:00,79.84,79.85,79.765,79.77,149300000.0
2008-11-19 20:07:00,79.765,79.765,79.74,79.75,91500000.0
2008-11-19 20:08:00,79.75,79.765,79.745,79.75,102200000.0
2008-11-19 20:09:00,79.75,79.755,79.695,79.725,148100000.0
2008-11-19 20:10:00,79.725,79.745,79.715,79.72,98800000.0
2008-11-19 20:11:00,79.715,79.78,79.71,79.78,102300000.0
2008-11-19 20:12:00,79.785,79.8,79.72,79.72,262499998.0
2008-11-19 20:13:00,79.72,79.745,79.72,79.73,191900000.0
2008-11-19 20:14:00,79.73,79.75,79.725,79.75,57600000.0
2008-11-19 20:15:00,79.745,79.77,79.73,79.76,82200000.0
2008-11-19 20:16:00,79.76,79.76,79.605,79.625,136900000.0
2008-11-19 20:17:00,79.625,79.625,79.505,79.505,190400000.0
2008-11-19 20:18:00,79.505,79.54,79.485,79.505,172300000.0
2008-11-19 20:19:00,79.5,79.515,79.48,79.505,136400000.0
2008-11-19 20:20:00,79.51,79.515,79.485,79.505,141400000.0
2008-11-19 20:21:00,79.5,79.515,79.455,79.455,149000000.0
2008-11-19 20:22:00,79.46,79.465,79.44,79.455,152700000.0
2008-11-19 20:23:00,79.45,79.495,79.45,79.455,163300000.0
2008-11-19 20:24:00,79.455,79.48,79.42,79.43,137300000.0
2008-11-19 20:25:00,79.43,79.44,79.4,79.415,134800000.0
2008-11-19 20:26:00,79.42,79.43,79.385,79.39,183200000.0
2008-11-19 20:27:00,79.39,79.425,79.355,79.38,200000000.0
2008-11-19 20:28:00,79.385,79.39,79.345,79.36,172400000.0
2008-11-19 20:29:00,79.37,79.4,79.345,79.355,153000000.0
2008-11-19 20:30:00,79.355,79.375,79.345,79.36,155700000.0
2008-11-19 20:31:00,79.355,79.44,79.35,79.395,119400000.0
2008-11-19 20:32:00,79.395,79.465,79.39,79.41,184400000.0
2008-11-19 20:33:00,79.415,79.415,79.31,79.32,243200000.0
2008-11-19 20:34:00,79.32,79.34,79.205,79.215,163000000.0
2008-11-19 20:35:00,79.22,79.33,79.22,79.315,163500000.0
2008-11-19 20:36:00,79.32,79.335,79.24,79.25,181100000.0
2008-11-19 20:37:00,79.25,79.31,79.24,79.31,189600000.0
2008-11-19 20:38:00,79.3,79.315,79.275,79.305,118200000.0
2008-11-19 20:39:00,79.3,79.39,79.29,79.375,145900000.0
2008-11-19 20:40:00,79.38,79.465,79.38,79.415,138100000.0
2008-11-19 20:41:00,79.41,79.545,79.395,79.545,113700000.0
2008-11-19 20:42:00,79.55,79.565,79.515,79.55,137200000.0
2008-11-19 20:43:00,79.55,79.55,79.425,79.44,548499983.0
2008-11-19 20:44:00,79.45,79.495,79.445,79.49,94800000.0
2008-11-19 20:45:00,79.49,79.57,79.485,79.56,102100000.0
2008-11-19 20:46:00,79.555,79.63,79.545,79.63,162000000.0
2008-11-19 20:47:00,79.645,79.695,79.64,79.67,164000000.0
2008-11-19 20:48:00,79.66,79.66,79.575,79.575,434400000.0
2008-11-19 20:49:00,79.59,79.61,79.51,79.51,283200000.0
2008-11-19 20:50:00,79.51,79.51,79.285,79.365,234560000.0
2008-11-19 20:51:00,79.365,79.395,79.36,79.375,111200000.0
2008-11-19 20:52:00,79.375,79.435,79.375,79.41,126400000.0
2008-11-19 20:53:00,79.405,79.495,79.405,79.48,105200000.0
2008-11-19 20:54:00,79.485,79.525,79.465,79.505,137900000.0
2008-11-19 20:55:00,79.505,79.6,79.505,79.595,113900000.0
2008-11-19 20:56:00,79.595,79.625,79.575,79.59,172900000.0
2008-11-19 20:57:00,79.585,79.59,79.53,79.535,160400000.0
2008-11-19 20:58:00,79.54,79.56,79.535,79.545,66800000.0
2008-11-19 20:59:00,79.54,79.54,79.51,79.51,86400000.0
2008-11-19 21:00:00,79.51,79.525,79.355,79.365,222000000.0
2008-11-19 21:01:00,79.365,79.425,79.355,79.425,112100000.0
2008-11-19 21:02:00,79.425,79.47,79.425,79.46,110600000.0
2008-11-19 21:03:00,79.46,79.46,79.37,79.37,91800000.0
2008-11-19 21:04:00,79.375,79.38,79.25,79.255,303600004.0
2008-11-19 21:05:00,79.255,79.3,79.25,79.25,374500000.0
2008-11-19 21:06:00,79.25,79.295,79.2,79.285,197000000.0
2008-11-19 21:07:00,79.28,79.315,79.265,79.31,160100000.0
2008-11-19 21:08:00,79.31,79.48,79.31,79.475,198000000.0
2008-11-19 21:09:00,79.475,79.525,79.435,79.525,167200000.0
2008-11-19 21:10:00,79.53,79.6,79.5,79.59,119200000.0
2008-11-19 21:11:00,79.59,79.67,79.475,79.475,227200000.0
2008-11-19 21:12:00,79.475,79.53,79.445,79.47,197500000.0
2008-11-19 21:13:00,79.47,79.64,79.425,79.64,241100000.0
2008-11-19 21:14:00,79.64,79.7,79.635,79.655,125100000.0
2008-11-19 21:15:00,79.655,79.68,79.56,79.605,236400000.0
2008-11-19 21:16:00,79.605,79.605,79.46,79.465,385600000.0
2008-11-19 21:17:00,79.47,79.535,79.455,79.455,172300000.0
2008-11-19 21:18:00,79.46,79.465,79.4,79.43,1981800054.0
2008-11-19 21:19:00,79.43,79.46,79.385,79.405,168000000.0
2008-11-19 21:20:00,79.405,79.405,79.36,79.375,417300001.0
2008-11-19 21:21:00,79.375,79.41,79.36,79.405,305100003.0
2008-11-19 21:22:00,79.41,79.455,79.39,79.395,145100000.0
2008-11-19 21:23:00,79.395,79.41,79.375,79.395,96500000.0
2008-11-19 21:24:00,79.395,79.415,79.365,79.375,174000000.0
2008-11-19 21:25:00,79.38,79.485,79.38,79.435,123100000.0
2008-11-19 21:26:00,79.44,79.58,79.425,79.55,178000000.0
2008-11-19 21:27:00,79.545,79.595,79.425,79.425,387500000.0
2008-11-19 21:28:00,79.435,79.53,79.43,79.495,135800000.0
2008-11-19 21:29:00,79.495,79.495,79.385,79.4,190600000.0
2008-11-19 21:30:00,79.4,79.485,79.4,79.43,120900000.0
2008-11-19 21:31:00,79.43,79.445,79.39,79.42,146100000.0
2008-11-19 21:32:00,79.42,79.44,79.375,79.4,123100000.0
2008-11-19 21:33:00,79.4,79.43,79.38,79.42,114600000.0
2008-11-19 21:34:00,79.42,79.42,79.37,79.395,111800000.0
2008-11-19 21:35:00,79.39,79.39,79.31,79.31,154700000.0
2008-11-19 21:36:00,79.31,79.41,79.29,79.38,120700000.0
2008-11-19 21:37:00,79.38,79.455,79.36,79.395,153000000.0
2008-11-19 21:38:00,79.395,79.455,79.35,79.435,148000000.0
2008-11-19 21:39:00,79.435,79.44,79.34,79.34,136900000.0
2008-11-19 21:40:00,79.33,79.435,79.315,79.425,193200000.0
2008-11-19 21:41:00,79.425,79.465,79.425,79.45,143600000.0
2008-11-19 21:42:00,79.455,79.53,79.42,79.48,181100000.0
2008-11-19 21:43:00,79.47,79.6,79.47,79.535,134100000.0
2008-11-19 21:44:00,79.54,79.545,79.48,79.53,359400000.0
2008-11-19 21:45:00,79.53,79.59,79.44,79.44,554099998.0
2008-11-19 21:46:00,79.44,79.51,79.405,79.45,310300000.0
2008-11-19 21:47:00,79.445,79.56,79.44,79.48,332400000.0
2008-11-19 21:48:00,79.48,79.595,79.48,79.52,214900000.0
2008-11-19 21:49:00,79.52,79.53,79.425,79.5,236600000.0
2008-11-19 21:50:00,79.505,79.505,79.42,79.435,185400000.0
2008-11-19 21:51:00,79.415,79.595,79.415,79.585,188400000.0
2008-11-19 21:52:00,79.585,79.63,79.56,79.565,185100000.0
2008-11-19 21:53:00,79.575,79.615,79.515,79.56,164400000.0
2008-11-19 21:54:00,79.57,79.62,79.48,79.48,196900000.0
2008-11-19 21:55:00,79.47,79.48,79.41,79.45,153100000.0
2008-11-19 21:56:00,79.45,79.52,79.45,79.505,140700000.0
2008-11-19 21:57:00,79.51,79.555,79.485,79.555,90400000.0
2008-11-19 21:58:00,79.56,79.625,79.56,79.61,112800000.0
2008-11-19 21:59:00,79.61,79.66,79.6,79.64,163000000.0
2008-11-19 22:00:00,79.64,79.64,79.555,79.575,171800000.0
2008-11-19 22:01:00,79.575,79.575,79.47,79.495,181800000.0
2008-11-19 22:02:00,79.505,79.535,79.5,79.515,141400000.0
2008-11-19 22:03:00,79.51,79.555,79.495,79.55,86600000.0
2008-11-19 22:04:00,79.55,79.62,79.54,79.575,326700000.0
2008-11-19 22:05:00,79.58,79.59,79.53,79.55,306000000.0
2008-11-19 22:06:00,79.555,79.58,79.545,79.56,118900000.0
2008-11-19 22:07:00,79.56,79.575,79.555,79.56,139500000.0
2008-11-19 22:08:00,79.565,79.62,79.535,79.535,151300000.0
2008-11-19 22:09:00,79.535,79.59,79.535,79.57,139100000.0
2008-11-19 22:10:00,79.565,79.565,79.465,79.48,167200000.0
2008-11-19 22:11:00,79.48,79.56,79.48,79.51,116800000.0
2008-11-19 22:12:00,79.515,79.565,79.515,79.555,113000000.0
2008-11-19 22:13:00,79.56,79.61,79.53,79.53,137700000.0
2008-11-19 22:14:00,79.54,79.545,79.49,79.525,82500000.0
2008-11-19 22:15:00,79.53,79.545,79.43,79.43,153200000.0
2008-11-19 22:16:00,79.44,79.51,79.43,79.5,270400000.0
2008-11-19 22:17:00,79.485,79.5,79.465,79.47,150400000.0
2008-11-19 22:18:00,79.475,79.48,79.285,79.33,258900000.0
2008-11-19 22:19:00,79.33,79.34,79.255,79.26,325100000.0
2008-11-19 22:20:00,79.265,79.27,79.19,79.2,757499998.0
2008-11-19 22:21:00,79.19,79.31,79.19,79.26,342700001.0
2008-11-19 22:22:00,79.26,79.26,79.165,79.205,175600000.0
2008-11-19 22:23:00,79.205,79.26,79.19,79.255,145400000.0
2008-11-19 22:24:00,79.27,79.3,79.18,79.22,170100000.0
2008-11-19 22:25:00,79.22,79.22,79.18,79.195,80000000.0
2008-11-19 22:26:00,79.195,79.2,79.145,79.15,153500000.0
2008-11-19 22:27:00,79.15,79.215,79.15,79.215,99700000.0
2008-11-19 22:28:00,79.21,79.325,79.21,79.3,181200000.0
2008-11-19 22:29:00,79.295,79.31,79.23,79.29,137400000.0
2008-11-19 22:30:00,79.28,79.29,79.23,79.26,149000000.0
2008-11-19 22:31:00,79.255,79.27,79.23,79.25,168900000.0
2008-11-19 22:32:00,79.25,79.25,79.225,79.235,90800000.0
2008-11-19 22:33:00,79.23,79.255,79.205,79.25,113100000.0
2008-11-19 22:34:00,79.245,79.37,79.22,79.37,156500000.0
2008-11-19 22:35:00,79.385,79.41,79.29,79.32,130700000.0
2008-11-19 22:36:00,79.32,79.335,79.245,79.265,229600000.0
2008-11-19 22:37:00,79.265,79.265,79.135,79.19,248400000.0
2008-11-19 22:38:00,79.185,79.21,79.08,79.095,247800000.0
2008-11-19 22:39:00,79.09,79.11,79.005,79.08,215900000.0
2008-11-19 22:40:00,79.08,79.17,79.06,79.17,160900000.0
2008-11-19 22:41:00,79.185,79.215,79.155,79.155,180400000.0
2008-11-19 22:42:00,79.15,79.205,79.115,79.12,168400000.0
2008-11-19 22:43:00,79.12,79.155,79.09,79.09,99300000.0
2008-11-19 22:44:00,79.105,79.115,79.065,79.085,154700000.0
2008-11-19 22:45:00,79.09,79.09,79.02,79.06,147800000.0
2008-11-19 22:46:00,79.06,79.075,79.02,79.04,90700000.0
2008-11-19 22:47:00,79.035,79.035,78.97,78.98,128500000.0
2008-11-19 22:48:00,78.975,79.075,78.9,79.055,208000000.0
2008-11-19 22:49:00,79.045,79.085,79.045,79.06,125600000.0
2008-11-19 22:50:00,79.06,79.095,79.015,79.065,186900000.0
2008-11-19 22:51:00,79.07,79.165,79.055,79.125,188000000.0
2008-11-19 22:52:00,79.125,79.165,79.125,79.145,101800000.0
2008-11-19 22:53:00,79.14,79.145,79.12,79.135,65100000.0
2008-11-19 22:54:00,79.135,79.15,79.075,79.08,74000000.0
2008-11-19 22:55:00,79.08,79.085,79.06,79.06,1052300048.0
2008-11-19 22:56:00,79.06,79.06,78.94,78.97,519500024.0
2008-11-19 22:57:00,78.97,78.97,78.905,78.945,87900000.0
2008-11-19 22:58:00,78.95,78.955,78.895,78.895,84000000.0
2008-11-19 22:59:00,78.9,78.91,78.87,78.91,99200000.0
2008-11-19 23:00:00,78.915,78.995,78.91,78.975,120500000.0
2008-11-19 23:01:00,78.98,79.02,78.98,79.02,125300000.0
2008-11-19 23:02:00,79.005,79.045,78.99,79.03,109000000.0
2008-11-19 23:03:00,79.03,79.03,79.0,79.01,103900000.0
2008-11-19 23:04:00,79.01,79.02,79.0,79.02,81100000.0
2008-11-19 23:05:00,79.015,79.02,78.99,78.995,70000000.0
2008-11-19 23:06:00,78.995,79.02,78.995,79.015,104800000.0
2008-11-19 23:07:00,79.02,79.045,79.0,79.02,86600000.0
2008-11-19 23:08:00,79.025,79.07,79.015,79.02,105700000.0
2008-11-19 23:09:00,79.02,79.065,79.02,79.05,70800000.0
2008-11-19 23:10:00,79.05,79.095,79.045,79.09,76500000.0
2008-11-19 23:11:00,79.09,79.165,79.085,79.16,91400000.0
2008-11-19 23:12:00,79.165,79.17,79.105,79.105,122700000.0
2008-11-19 23:13:00,79.11,79.125,79.11,79.12,64600000.0
2008-11-19 23:14:00,79.115,79.12,79.09,79.09,57800000.0
2008-11-19 23:15:00,79.09,79.11,79.09,79.095,69700000.0
2008-11-19 23:16:00,79.095,79.14,79.09,79.14,33900000.0
2008-11-19 23:17:00,79.135,79.135,79.11,79.115,68700000.0
2008-11-19 23:18:00,79.11,79.145,79.11,79.135,50000000.0
2008-11-19 23:19:00,79.135,79.145,79.105,79.12,73200000.0
2008-11-19 23:20:00,79.115,79.115,79.115,79.115,23300000.0
2008-11-19 23:21:00,79.12,79.12,79.065,79.085,71900000.0
2008-11-19 23:22:00,79.085,79.125,79.085,79.125,39500000.0
2008-11-19 23:23:00,79.125,79.13,79.115,79.12,34500000.0
2008-11-19 23:24:00,79.12,79.145,79.12,79.145,44200000.0
2008-11-19 23:25:00,79.155,79.18,79.155,79.17,18700000.0
2008-11-19 23:26:00,79.175,79.185,79.135,79.15,95000000.0
2008-11-19 23:27:00,79.145,79.175,79.14,79.17,49000000.0
2008-11-19 23:28:00,79.165,79.185,79.165,79.185,72600000.0
2008-11-19 23:29:00,79.185,79.19,79.125,79.17,88200000.0
2008-11-19 23:30:00,79.17,79.18,79.16,79.18,23300000.0
2008-11-19 23:31:00,79.18,79.19,79.145,79.16,83300000.0
2008-11-19 23:32:00,79.155,79.155,79.11,79.125,99700000.0
2008-11-19 23:33:00,79.12,79.12,79.08,79.08,109600000.0
2008-11-19 23:34:00,79.09,79.135,79.08,79.105,106300000.0
2008-11-19 23:35:00,79.1,79.105,79.09,79.1,38300000.0
2008-11-19 23:36:00,79.095,79.1,79.065,79.085,60700000.0
2008-11-19 23:37:00,79.085,79.11,79.085,79.095,22200000.0
2008-11-19 23:38:00,79.105,79.105,79.07,79.07,40300000.0
2008-11-19 23:39:00,79.07,79.095,79.07,79.09,17500000.0
2008-11-19 23:40:00,79.085,79.085,79.07,79.075,20200000.0
2008-11-19 23:41:00,79.08,79.08,79.05,79.07,61900000.0
2008-11-19 23:42:00,79.07,79.07,78.99,79.01,83100000.0
2008-11-19 23:43:00,79.01,79.045,79.005,79.015,70400000.0
2008-11-19 23:44:00,79.015,79.015,78.985,79.005,40700000.0
2008-11-19 23:45:00,79.005,79.04,79.005,79.01,113300000.0
2008-11-19 23:46:00,79.01,79.015,78.985,78.985,78200000.0
2008-11-19 23:47:00,78.985,79.02,78.985,79.01,75900000.0
2008-11-19 23:48:00,79.01,79.03,78.995,78.995,74500000.0
2008-11-19 23:49:00,78.995,79.0,78.98,78.98,30700000.0
2008-11-19 23:50:00,78.98,79.01,78.98,79.01,20900000.0
2008-11-19 23:51:00,79.015,79.03,78.945,78.95,84200000.0
2008-11-19 23:52:00,78.95,78.98,78.915,78.915,126000000.0
2008-11-19 23:53:00,78.93,78.93,78.85,78.89,355200000.0
2008-11-19 23:54:00,78.89,78.965,78.89,78.92,144000000.0
2008-11-19 23:55:00,78.92,78.935,78.89,78.89,127800000.0
2008-11-19 23:56:00,78.905,78.905,78.88,78.89,274100000.0
2008-11-19 23:57:00,78.89,78.89,78.82,78.865,118700000.0
2008-11-19 23:58:00,78.87,78.895,78.82,78.82,105200000.0
2008-11-19 23:59:00,78.82,78.855,78.79,78.835,33400000.0
2008-11-20 00:00:00,78.823,78.861,78.786,78.807,17600000.0
2008-11-20 00:01:00,78.789,78.798,78.76,78.793,20200000.0
2008-11-20 00:02:00,78.789,78.789,78.737,78.755,59900000.0
2008-11-20 00:03:00,78.722,78.782,78.722,78.75,16200000.0
2008-11-20 00:04:00,78.74,78.758,78.709,78.727,51100000.0
2008-11-20 00:05:00,78.74,78.74,78.705,78.73,40400000.0
2008-11-20 00:06:00,78.73,78.73,78.67,78.705,60200000.0
2008-11-20 00:07:00,78.705,78.72,78.67,78.67,43600000.0
2008-11-20 00:08:00,78.67,78.68,78.665,78.67,21000000.0
2008-11-20 00:09:00,78.665,78.7,78.665,78.7,13000000.0
2008-11-20 00:10:00,78.705,78.73,78.69,78.72,19000000.0
2008-11-20 00:11:00,78.725,78.795,78.72,78.785,20000000.0
2008-11-20 00:12:00,78.78,78.885,78.78,78.875,22000000.0
2008-11-20 00:13:00,78.87,78.88,78.86,78.88,18000000.0
2008-11-20 00:14:00,78.885,78.885,78.875,78.885,15000000.0
2008-11-20 00:15:00,78.89,78.935,78.88,78.935,28600000.0
2008-11-20 00:16:00,78.93,78.95,78.91,78.94,27200000.0
2008-11-20 00:17:00,78.935,78.945,78.905,78.915,71200000.0
2008-11-20 00:18:00,78.915,78.97,78.895,78.91,137700000.0
2008-11-20 00:19:00,78.91,78.955,78.91,78.95,114000000.0
2008-11-20 00:20:00,78.955,79.005,78.945,78.955,101800000.0
2008-11-20 00:21:00,78.95,78.98,78.935,78.98,62400000.0
2008-11-20 00:22:00,78.985,79.005,78.95,78.965,95500000.0
2008-11-20 00:23:00,78.96,78.96,78.94,78.94,48900000.0
2008-11-20 00:24:00,78.94,78.97,78.94,78.97,73600000.0
2008-11-20 00:25:00,78.975,78.975,78.955,78.975,29200000.0
2008-11-20 00:26:00,79.0,79.015,78.965,78.965,80800000.0
2008-11-20 00:27:00,78.965,78.98,78.94,78.95,211100000.0
2008-11-20 00:28:00,78.95,78.95,78.91,78.92,267800008.0
2008-11-20 00:29:00,78.94,78.95,78.86,78.87,837100038.0
2008-11-20 00:30:00,78.87,78.87,78.86,78.86,41900000.0
2008-11-20 00:31:00,78.86,78.875,78.86,78.86,48000000.0
2008-11-20 00:32:00,78.86,78.87,78.86,78.86,42500000.0
2008-11-20 00:33:00,78.86,78.86,78.86,78.86,24700000.0
2008-11-20 00:34:00,78.86,78.86,78.86,78.86,55100000.0
2008-11-20 00:35:00,78.865,78.875,78.86,78.86,39100000.0
2008-11-20 00:36:00,78.86,78.86,78.86,78.86,76000000.0
2008-11-20 00:37:00,78.794,78.828,78.794,78.815,29000000.0
2008-11-20 00:38:00,78.86,78.86,78.86,78.86,11400000.0
2008-11-20 00:39:00,78.86,78.87,78.86,78.87,4900000.0
2008-11-20 00:40:00,78.875,78.91,78.875,78.895,19500000.0
2008-11-20 00:41:00,78.89,78.92,78.89,78.905,17300000.0
2008-11-20 00:42:00,78.9,78.905,78.87,78.89,51200000.0
2008-11-20 00:43:00,78.885,78.885,78.86,78.86,34200000.0
2008-11-20 00:44:00,78.86,78.865,78.86,78.86,58700000.0
2008-11-20 00:45:00,78.86,78.89,78.86,78.885,26400000.0
2008-11-20 00:46:00,78.89,78.89,78.885,78.885,4000000.0
2008-11-20 00:47:00,78.88,78.88,78.88,78.88,3100000.0
2008-11-20 00:48:00,78.885,78.89,78.885,78.89,2000000.0
2008-11-20 00:49:00,78.89,78.93,78.89,78.925,21500000.0
2008-11-20 00:50:00,78.925,78.935,78.925,78.935,6000000.0
2008-11-20 00:51:00,78.94,78.95,78.935,78.935,12100000.0
2008-11-20 00:52:00,78.93,78.93,78.93,78.93,6200000.0
2008-11-20 00:53:00,78.87,78.945,78.87,78.945,5300000.0
2008-11-20 00:54:00,78.955,78.96,78.955,78.955,6000000.0
2008-11-20 00:55:00,78.95,78.95,78.95,78.95,4100000.0
2008-11-20 00:56:00,78.95,78.975,78.895,78.97,27000000.0
2008-11-20 00:57:00,78.97,78.985,78.965,78.975,10400000.0
2008-11-20 00:58:00,78.975,78.99,78.96,78.97,38400000.0
2008-11-20 00:59:00,78.965,78.965,78.945,78.945,32400000.0
2008-11-20 01:00:00,78.95,78.96,78.925,78.945,30700000.0
2008-11-20 01:01:00,78.95,78.97,78.945,78.97,44500000.0
2008-11-20 01:02:00,78.965,78.975,78.965,78.97,17900000.0
2008-11-20 01:03:00,78.97,78.97,78.955,78.96,32200000.0
2008-11-20 01:04:00,78.96,78.97,78.955,78.955,33200000.0
2008-11-20 01:05:00,78.955,78.985,78.955,78.97,53900000.0
2008-11-20 01:06:00,78.97,78.975,78.965,78.965,44800000.0
2008-11-20 01:07:00,78.98,79.015,78.98,79.01,45000000.0
2008-11-20 01:08:00,79.01,79.01,79.0,79.005,21000000.0
2008-11-20 01:09:00,79.0,79.01,78.985,78.985,38400000.0
2008-11-20 01:10:00,78.99,79.015,78.99,79.015,15200000.0
2008-11-20 01:11:00,79.01,79.015,79.005,79.015,7500000.0
2008-11-20 01:12:00,79.01,79.025,79.01,79.02,25200000.0
2008-11-20 01:13:00,79.03,79.04,79.03,79.035,32900000.0
2008-11-20 01:14:00,79.04,79.05,79.035,79.045,46100000.0
2008-11-20 01:15:00,79.045,79.045,79.045,79.045,13200000.0
2008-11-20 01:16:00,79.045,79.085,79.045,79.05,50700000.0
2008-11-20 01:17:00,79.055,79.055,79.05,79.055,15000000.0
2008-11-20 01:18:00,79.065,79.065,79.05,79.05,33400000.0
2008-11-20 01:19:00,79.045,79.06,79.045,79.06,40800000.0
2008-11-20 01:20:00,79.06,79.065,79.045,79.065,25100000.0
2008-11-20 01:21:00,79.07,79.085,79.07,79.08,26200000.0
2008-11-20 01:22:00,79.075,79.115,79.06,79.085,107500000.0
2008-11-20 01:23:00,79.1,79.145,79.085,79.12,51900000.0
2008-11-20 01:24:00,79.115,79.115,79.075,79.085,62600000.0
2008-11-20 01:25:00,79.08,79.08,79.08,79.08,3100000.0
2008-11-20 01:26:00,79.085,79.085,79.06,79.06,175000000.0
2008-11-20 01:27:00,79.06,79.065,79.03,79.03,425300000.0
2008-11-20 01:28:00,79.03,79.06,79.02,79.03,364700000.0
2008-11-20 01:29:00,79.05,79.05,78.985,78.985,81600000.0
2008-11-20 01:30:00,78.985,79.01,78.965,78.97,140600000.0
2008-11-20 01:31:00,78.98,79.015,78.975,79.01,51500000.0
2008-11-20 01:32:00,79.005,79.02,79.005,79.02,27600000.0
2008-11-20 01:33:00,79.015,79.03,78.99,79.015,134700000.0
2008-11-20 01:34:00,79.015,79.025,78.995,79.015,53000000.0
2008-11-20 01:35:00,79.005,79.005,78.98,78.99,29300000.0
2008-11-20 01:36:00,79.0,79.015,78.985,79.005,42200000.0
2008-11-20 01:37:00,79.015,79.045,79.005,79.03,74300000.0
2008-11-20 01:38:00,79.035,79.08,79.02,79.065,63200000.0
2008-11-20 01:39:00,79.06,79.15,79.06,79.1,117200000.0
2008-11-20 01:40:00,79.095,79.145,79.095,79.14,78700000.0
2008-11-20 01:41:00,79.14,79.14,78.945,78.975,230399999.0
2008-11-20 01:42:00,78.975,79.03,78.97,79.025,48200000.0
2008-11-20 01:43:00,79.03,79.055,79.005,79.025,90400000.0
2008-11-20 01:44:00,79.015,79.04,79.0,79.01,40100000.0
2008-11-20 01:45:00,79.015,79.055,79.0,79.055,48900000.0
2008-11-20 01:46:00,79.055,79.06,79.02,79.05,83300000.0
2008-11-20 01:47:00,79.045,79.05,78.99,79.01,86500000.0
2008-11-20 01:48:00,79.015,79.06,79.005,79.015,96500000.0
2008-11-20 01:49:00,79.02,79.07,79.02,79.04,32000000.0
2008-11-20 01:50:00,79.035,79.035,79.01,79.01,96100000.0
2008-11-20 01:51:00,79.01,79.03,79.01,79.015,254900000.0
2008-11-20 01:52:00,79.015,79.03,79.01,79.03,94000000.0
2008-11-20 01:53:00,79.02,79.07,79.02,79.07,102500000.0
2008-11-20 01:54:00,79.065,79.12,79.05,79.05,93800000.0
2008-11-20 01:55:00,79.045,79.06,79.035,79.05,86400000.0
2008-11-20 01:56:00,79.055,79.085,79.055,79.085,76300000.0
2008-11-20 01:57:00,79.08,79.125,79.08,79.12,163300000.0
2008-11-20 01:58:00,79.12,79.165,79.115,79.16,94900000.0
2008-11-20 01:59:00,79.165,79.235,79.155,79.23,133600000.0
2008-11-20 02:00:00,79.23,79.23,79.18,79.18,188500000.0
2008-11-20 02:01:00,79.18,79.245,79.16,79.24,166900000.0
2008-11-20 02:02:00,79.245,79.275,79.24,79.25,182000000.0
2008-11-20 02:03:00,79.255,79.29,79.245,79.26,220200000.0
2008-11-20 02:04:00,79.26,79.26,79.165,79.165,163900000.0
2008-11-20 02:05:00,79.175,79.19,79.125,79.17,278400000.0
2008-11-20 02:06:00,79.17,79.175,79.12,79.12,248100000.0
2008-11-20 02:07:00,79.125,79.155,79.08,79.12,312100000.0
2008-11-20 02:08:00,79.12,79.155,79.095,79.1,283400000.0
2008-11-20 02:09:00,79.095,79.12,79.09,79.11,144600000.0
2008-11-20 02:10:00,79.115,79.115,79.04,79.05,158700000.0
2008-11-20 02:11:00,79.045,79.06,79.04,79.06,230300000.0
2008-11-20 02:12:00,79.065,79.1,79.065,79.095,112000000.0
2008-11-20 02:13:00,79.095,79.095,79.065,79.07,169000000.0
2008-11-20 02:14:00,79.07,79.145,79.055,79.1,110500000.0
2008-11-20 02:15:00,79.1,79.1,79.1,79.1,150000000.0
2008-11-20 02:16:00,79.1,79.18,79.1,79.155,140000000.0
2008-11-20 02:17:00,79.15,79.15,79.07,79.11,84700000.0
2008-11-20 02:18:00,79.105,79.14,79.105,79.135,26600000.0
2008-11-20 02:19:00,79.125,79.125,79.07,79.07,52600000.0
2008-11-20 02:20:00,79.07,79.09,79.055,79.075,73600000.0
2008-11-20 02:21:00,79.08,79.08,79.04,79.055,86900000.0
2008-11-20 02:22:00,79.05,79.05,78.945,78.955,85400000.0
2008-11-20 02:23:00,78.96,79.035,78.96,79.015,63500000.0
2008-11-20 02:24:00,79.01,79.025,79.0,79.02,47300000.0
2008-11-20 02:25:00,79.02,79.025,78.985,79.015,89500000.0
2008-11-20 02:26:00,79.005,79.04,78.985,79.035,31200000.0
2008-11-20 02:27:00,79.02,79.02,79.0,79.015,33900000.0
2008-11-20 02:28:00,79.005,79.015,78.995,79.005,38500000.0
2008-11-20 02:29:00,79.01,79.045,79.01,79.025,34800000.0
2008-11-20 02:30:00,79.04,79.04,79.0,79.01,70400000.0
2008-11-20 02:31:00,79.005,79.045,79.005,79.045,30500000.0
2008-11-20 02:32:00,79.045,79.07,79.035,79.06,36200000.0
2008-11-20 02:33:00,79.06,79.105,79.035,79.045,63800000.0
2008-11-20 02:34:00,79.035,79.045,78.995,78.995,42900000.0
2008-11-20 02:35:00,79.0,79.01,78.985,79.0,48600000.0
2008-11-20 02:36:00,79.005,79.025,78.995,79.005,68400000.0
2008-11-20 02:37:00,79.005,79.015,78.985,79.005,67200000.0
2008-11-20 02:38:00,79.005,79.04,79.005,79.04,37600000.0
2008-11-20 02:39:00,79.045,79.115,79.045,79.05,49000000.0
2008-11-20 02:40:00,79.05,79.095,79.05,79.095,31200000.0
2008-11-20 02:41:00,79.095,79.135,79.095,79.105,87000000.0
2008-11-20 02:42:00,79.1,79.15,79.085,79.095,69400000.0
2008-11-20 02:43:00,79.095,79.18,79.075,79.16,83200000.0
2008-11-20 02:44:00,79.165,79.17,79.135,79.135,39400000.0
2008-11-20 02:45:00,79.135,79.135,78.995,79.045,126400000.0
2008-11-20 02:46:00,79.045,79.065,79.035,79.045,26500000.0
2008-11-20 02:47:00,79.045,79.055,79.03,79.04,45200000.0
2008-11-20 02:48:00,79.045,79.135,79.045,79.135,74600000.0
2008-11-20 02:49:00,79.13,79.13,79.105,79.115,25600000.0
2008-11-20 02:50:00,79.125,79.13,79.095,79.095,71900000.0
2008-11-20 02:51:00,79.095,79.1,79.07,79.08,32000000.0
2008-11-20 02:52:00,79.085,79.095,79.055,79.095,36900000.0
2008-11-20 02:53:00,79.1,79.1,79.02,79.02,76400000.0
2008-11-20 02:54:00,79.02,79.065,79.015,79.04,93600000.0
2008-11-20 02:55:00,79.04,79.04,78.99,79.0,529400011.0
2008-11-20 02:56:00,79.0,79.07,79.0,79.045,78000000.0
2008-11-20 02:57:00,79.045,79.085,79.035,79.085,72700000.0
2008-11-20 02:58:00,79.085,79.105,79.05,79.06,58200000.0
2008-11-20 02:59:00,79.055,79.065,79.05,79.055,25400000.0
2008-11-20 03:00:00,79.05,79.07,79.025,79.025,53500000.0
2008-11-20 03:01:00,79.025,79.025,79.0,79.0,47000000.0
2008-11-20 03:02:00,79.0,79.055,78.97,78.98,203600000.0
2008-11-20 03:03:00,78.915,79.025,78.915,79.005,54400000.0
2008-11-20 03:04:00,79.005,79.025,78.98,79.005,22700000.0
2008-11-20 03:05:00,79.015,79.07,79.015,79.035,57200000.0
2008-11-20 03:06:00,79.035,79.05,79.0,79.005,44000000.0
2008-11-20 03:07:00,79.005,79.03,78.975,79.02,77800000.0
2008-11-20 03:08:00,79.015,79.045,79.015,79.045,19600000.0
2008-11-20 03:09:00,79.05,79.05,79.04,79.04,7200000.0
2008-11-20 03:10:00,79.035,79.095,79.035,79.075,39600000.0
2008-11-20 03:11:00,79.08,79.085,79.045,79.08,42000000.0
2008-11-20 03:12:00,79.08,79.08,79.07,79.07,8400000.0
2008-11-20 03:13:00,79.075,79.075,79.06,79.07,19200000.0
2008-11-20 03:14:00,79.075,79.09,79.06,79.09,47800000.0
2008-11-20 03:15:00,79.1,79.105,79.085,79.105,16800000.0
2008-11-20 03:16:00,79.11,79.115,79.085,79.085,28800000.0
2008-11-20 03:17:00,79.085,79.14,79.085,79.14,18000000.0
2008-11-20 03:18:00,79.15,79.17,79.145,79.16,32400000.0
2008-11-20 03:19:00,79.16,79.165,79.135,79.14,37200000.0
2008-11-20 03:20:00,79.135,79.135,79.105,79.11,12000000.0
2008-11-20 03:21:00,79.095,79.1,79.085,79.085,18000000.0
2008-11-20 03:22:00,79.095,79.125,79.075,79.105,32400000.0
2008-11-20 03:23:00,79.105,79.11,79.025,79.04,87900000.0
2008-11-20 03:24:00,79.04,79.07,79.04,79.07,86200000.0
2008-11-20 03:25:00,79.07,79.11,79.03,79.03,83700000.0
2008-11-20 03:26:00,79.05,79.05,79.04,79.04,3600000.0
2008-11-20 03:27:00,79.035,79.05,79.035,79.04,46800001.0
2008-11-20 03:28:00,79.055,79.095,79.04,79.08,133500000.0
2008-11-20 03:29:00,79.075,79.095,79.07,79.095,61400000.0
2008-11-20 03:30:00,79.095,79.095,79.03,79.04,334000000.0
2008-11-20 03:31:00,79.04,79.085,79.025,79.05,353800000.0
2008-11-20 03:32:00,79.05,79.05,79.05,79.05,78000000.0
2008-11-20 03:33:00,79.05,79.08,79.035,79.04,81000000.0
2008-11-20 03:34:00,79.045,79.07,79.015,79.02,57000000.0
2008-11-20 03:35:00,79.025,79.055,79.025,79.055,37800000.0
2008-11-20 03:36:00,79.06,79.1,79.05,79.05,70800000.0
2008-11-20 03:37:00,79.05,79.06,79.05,79.05,839999999.0
2008-11-20 03:38:00,79.05,79.05,79.05,79.05,172200000.0
2008-11-20 03:39:00,79.05,79.05,79.05,79.05,246000000.0
2008-11-20 03:40:00,79.05,79.05,78.965,79.0,259700000.0
2008-11-20 03:41:00,78.99,79.02,78.985,78.995,53500000.0
2008-11-20 03:42:00,78.995,79.0,78.95,78.95,24000000.0
2008-11-20 03:43:00,78.95,78.95,78.94,78.94,627600001.0
2008-11-20 03:44:00,78.94,78.94,78.94,78.94,528000000.0
2008-11-20 03:45:00,78.94,78.94,78.94,78.94,769000000.0
2008-11-20 03:46:00,78.94,78.94,78.94,78.94,1008000000.0
2008-11-20 03:47:00,78.94,79.0,78.94,78.995,1332800001.0
2008-11-20 03:48:00,79.005,79.025,78.99,78.995,26400000.0
2008-11-20 03:49:00,78.975,79.015,78.975,78.995,13900000.0
2008-11-20 03:50:00,79.005,79.025,78.965,79.015,46200000.0
2008-11-20 03:51:00,79.02,79.025,79.0,79.015,17200000.0
2008-11-20 03:52:00,79.015,79.05,79.015,79.015,54100000.0
2008-11-20 03:53:00,79.015,79.05,79.015,79.02,32400000.0
2008-11-20 03:54:00,79.02,79.02,78.995,78.995,28300000.0
2008-11-20 03:55:00,79.0,79.01,79.0,79.01,10000000.0
2008-11-20 03:56:00,79.01,79.05,79.005,79.035,25500000.0
2008-11-20 03:57:00,79.04,79.05,79.035,79.045,14000000.0
2008-11-20 03:58:00,79.05,79.06,79.045,79.055,18000000.0
2008-11-20 03:59:00,79.055,79.08,79.05,79.06,37000000.0
2008-11-20 04:00:00,79.055,79.055,79.015,79.015,55000000.0
2008-11-20 04:01:00,79.015,79.045,78.96,79.03,87560001.0
2008-11-20 04:02:00,79.03,79.03,79.0,79.0,39000000.0
2008-11-20 04:03:00,78.995,78.995,78.96,78.96,16000000.0
2008-11-20 04:04:00,78.955,78.97,78.95,78.97,22000000.0
2008-11-20 04:05:00,78.955,78.98,78.955,78.955,36000000.0
2008-11-20 04:06:00,78.95,79.05,78.95,79.005,81200000.0
2008-11-20 04:07:00,79.015,79.04,78.95,78.99,58000000.0
2008-11-20 04:08:00,78.98,78.995,78.955,78.955,28000000.0
2008-11-20 04:09:00,78.955,78.995,78.955,78.995,26200000.0
2008-11-20 04:10:00,78.995,79.035,78.955,79.035,46800000.0
2008-11-20 04:11:00,79.035,79.035,78.99,79.015,41000000.0
2008-11-20 04:12:00,79.01,79.01,78.985,78.995,39000000.0
2008-11-20 04:13:00,79.0,79.015,78.965,78.965,58400000.0
2008-11-20 04:14:00,78.965,78.965,78.85,78.885,60660000.0
2008-11-20 04:15:00,78.88,78.935,78.855,78.935,68000000.0
2008-11-20 04:16:00,78.935,78.96,78.935,78.94,21000000.0
2008-11-20 04:17:00,78.935,78.935,78.935,78.935,3000000.0
2008-11-20 04:18:00,78.94,78.965,78.88,78.965,24000000.0
2008-11-20 04:19:00,78.91,79.01,78.91,78.995,49600000.0
2008-11-20 04:20:00,78.995,79.005,78.965,78.97,31000000.0
2008-11-20 04:21:00,78.965,78.965,78.94,78.96,30000000.0
2008-11-20 04:22:00,78.97,78.985,78.955,78.985,19000000.0
2008-11-20 04:23:00,78.99,78.995,78.97,78.97,27000000.0
2008-11-20 04:24:00,78.97,78.975,78.96,78.975,14000000.0
2008-11-20 04:25:00,78.97,78.98,78.97,78.98,3000000.0
2008-11-20 04:26:00,78.99,78.995,78.99,78.995,2000000.0
2008-11-20 04:27:00,79.0,79.02,79.0,79.0,9000000.0
2008-11-20 04:28:00,79.01,79.015,79.005,79.015,9000000.0
2008-11-20 04:29:00,79.01,79.01,79.0,79.01,4000000.0
2008-11-20 04:30:00,79.02,79.02,78.995,79.0,21000000.0
2008-11-20 04:31:00,78.995,78.995,78.97,78.985,18000000.0
2008-11-20 04:32:00,78.975,78.975,78.95,78.97,14400000.0
2008-11-20 04:33:00,78.965,78.97,78.955,78.96,11000000.0
2008-11-20 04:34:00,78.955,78.955,78.955,78.955,1000000.0
2008-11-20 04:35:00,78.96,78.96,78.955,78.955,12000000.0
2008-11-20 04:36:00,78.97,78.985,78.955,78.955,32000000.0
2008-11-20 04:37:00,78.955,78.96,78.94,78.955,17800000.0
2008-11-20 04:38:00,78.95,78.965,78.935,78.94,58000000.0
2008-11-20 04:39:00,78.94,78.945,78.9,78.905,66600000.0
2008-11-20 04:40:00,78.91,78.92,78.89,78.91,82800000.0
2008-11-20 04:41:00,78.91,78.915,78.89,78.89,19400000.0
2008-11-20 04:42:00,78.895,78.95,78.895,78.95,11000000.0
2008-11-20 04:43:00,78.935,78.94,78.91,78.935,14000000.0
2008-11-20 04:44:00,78.945,78.96,78.9,78.91,40000000.0
2008-11-20 04:45:00,78.92,78.935,78.91,78.93,31800000.0
2008-11-20 04:46:00,78.935,78.935,78.91,78.92,33000000.0
2008-11-20 04:47:00,78.92,78.93,78.905,78.93,23000000.0
2008-11-20 04:48:00,78.93,78.96,78.93,78.96,19000000.0
2008-11-20 04:49:00,78.965,78.965,78.95,78.95,15000000.0
2008-11-20 04:50:00,78.945,78.955,78.935,78.95,20000000.0
2008-11-20 04:51:00,78.95,78.965,78.945,78.965,21000000.0
2008-11-20 04:52:00,78.96,79.005,78.96,79.005,34000000.0
2008-11-20 04:53:00,79.01,79.02,79.0,79.005,14000000.0
2008-11-20 04:54:00,79.0,79.005,78.98,79.0,36000000.0
2008-11-20 04:55:00,79.005,79.01,78.99,78.99,16000000.0
2008-11-20 04:56:00,78.985,78.995,78.975,78.985,17000000.0
2008-11-20 04:57:00,78.98,78.99,78.945,78.945,18000000.0
2008-11-20 04:58:00,78.95,78.98,78.935,78.97,35000000.0
2008-11-20 04:59:00,78.97,78.975,78.945,78.955,15000000.0
2008-11-20 05:00:00,78.95,78.98,78.935,78.95,27000000.0
2008-11-20 05:01:00,78.955,78.97,78.945,78.97,22000000.0
2008-11-20 05:02:00,78.975,78.985,78.965,78.98,17000000.0
2008-11-20 05:03:00,78.985,78.985,78.97,78.97,14000000.0
2008-11-20 05:04:00,78.975,78.975,78.965,78.965,6000000.0
2008-11-20 05:05:00,78.97,78.97,78.96,78.965,4200000.0
2008-11-20 05:06:00,78.97,78.975,78.96,78.965,6000000.0
2008-11-20 05:07:00,78.955,78.955,78.955,78.955,2200000.0
2008-11-20 05:08:00,78.955,78.98,78.955,78.98,11300000.0
2008-11-20 05:09:00,78.975,78.975,78.975,78.975,4000000.0
2008-11-20 05:10:00,78.97,78.975,78.965,78.975,3000000.0
2008-11-20 05:11:00,78.965,78.975,78.95,78.95,14200000.0
2008-11-20 05:12:00,78.95,78.97,78.92,78.92,27000000.0
2008-11-20 05:13:00,78.915,78.925,78.915,78.92,18400000.0
2008-11-20 05:14:00,78.925,78.925,78.91,78.91,6000000.0
2008-11-20 05:15:00,78.91,79.0,78.91,78.995,36000000.0
2008-11-20 05:16:00,78.995,78.995,78.92,78.93,65000000.0
2008-11-20 05:17:00,78.925,78.935,78.925,78.935,10000000.0
2008-11-20 05:18:00,78.935,78.935,78.93,78.93,8000000.0
2008-11-20 05:19:00,78.895,78.955,78.895,78.93,40400000.0
2008-11-20 05:20:00,78.93,78.93,78.885,78.905,23400000.0
2008-11-20 05:21:00,78.905,78.905,78.865,78.895,43000000.0
2008-11-20 05:22:00,78.895,78.91,78.885,78.895,28000000.0
2008-11-20 05:23:00,78.895,78.905,78.895,78.9,22000000.0
2008-11-20 05:24:00,78.9,78.905,78.9,78.905,7000000.0
2008-11-20 05:25:00,78.9,78.91,78.9,78.905,13000000.0
2008-11-20 05:26:00,78.905,78.915,78.905,78.91,8000000.0
2008-11-20 05:27:00,78.915,78.915,78.885,78.895,12000000.0
2008-11-20 05:28:00,78.895,78.9,78.885,78.885,7400000.0
2008-11-20 05:29:00,78.885,78.905,78.87,78.9,33600000.0
2008-11-20 05:30:00,78.9,78.91,78.895,78.9,11200000.0
2008-11-20 05:31:00,78.905,78.905,78.865,78.865,25600000.0
2008-11-20 05:32:00,78.87,78.91,78.86,78.905,42800000.0
2008-11-20 05:33:00,78.9,78.935,78.885,78.935,36800000.0
2008-11-20 05:34:00,78.93,78.945,78.905,78.94,49600000.0
2008-11-20 05:35:00,78.93,78.935,78.91,78.93,48000000.0
2008-11-20 05:36:00,78.93,78.955,78.925,78.955,35600000.0
2008-11-20 05:37:00,78.955,78.97,78.955,78.97,20400000.0
2008-11-20 05:38:00,78.965,78.975,78.96,78.96,24000000.0
2008-11-20 05:39:00,78.965,78.97,78.96,78.96,21000000.0
2008-11-20 05:40:00,78.955,78.955,78.935,78.95,33600000.0
2008-11-20 05:41:00,78.955,78.955,78.94,78.94,24400000.0
2008-11-20 05:42:00,78.945,78.965,78.945,78.955,10200000.0
2008-11-20 05:43:00,78.96,78.965,78.95,78.965,28800000.0
2008-11-20 05:44:00,78.96,78.96,78.95,78.95,9400000.0
2008-11-20 05:45:00,78.95,78.97,78.93,78.965,33200000.0
2008-11-20 05:46:00,78.96,78.97,78.915,78.93,23800000.0
2008-11-20 05:47:00,78.935,78.945,78.93,78.94,20200000.0
2008-11-20 05:48:00,78.945,78.945,78.935,78.935,23200000.0
2008-11-20 05:49:00,78.93,78.935,78.925,78.935,8000000.0
2008-11-20 05:50:00,78.94,78.955,78.94,78.95,16800000.0
2008-11-20 05:51:00,78.95,78.96,78.94,78.95,32200000.0
2008-11-20 05:52:00,78.955,78.96,78.945,78.95,36600000.0
2008-11-20 05:53:00,78.945,78.95,78.93,78.93,8400000.0
2008-11-20 05:54:00,78.925,78.945,78.92,78.92,35200000.0
2008-11-20 05:55:00,78.92,78.925,78.915,78.915,13600000.0
2008-11-20 05:56:00,78.92,78.93,78.91,78.91,49200000.0
2008-11-20 05:57:00,78.915,78.925,78.91,78.915,47800000.0
2008-11-20 05:58:00,78.915,78.935,78.91,78.92,77200000.0
2008-11-20 05:59:00,78.925,78.93,78.91,78.925,22800000.0
2008-11-20 06:00:00,78.93,78.935,78.915,78.915,43000000.0
2008-11-20 06:01:00,78.915,78.935,78.9,78.905,64800000.0
2008-11-20 06:02:00,78.905,78.935,78.89,78.91,47000000.0
2008-11-20 06:03:00,78.9,78.905,78.855,78.875,53000000.0
2008-11-20 06:04:00,78.87,78.875,78.835,78.855,62600000.0
2008-11-20 06:05:00,78.855,78.875,78.84,78.87,48200000.0
2008-11-20 06:06:00,78.865,78.935,78.86,78.87,91400000.0
2008-11-20 06:07:00,78.875,78.9,78.845,78.85,53400000.0
2008-11-20 06:08:00,78.85,78.885,78.83,78.875,72400000.0
2008-11-20 06:09:00,78.88,78.915,78.875,78.895,34000000.0
2008-11-20 06:10:00,78.895,78.93,78.875,78.915,60800000.0
2008-11-20 06:11:00,78.91,78.915,78.87,78.885,66600000.0
2008-11-20 06:12:00,78.885,78.885,78.855,78.86,40000000.0
2008-11-20 06:13:00,78.86,78.86,78.81,78.83,116400000.0
2008-11-20 06:14:00,78.835,78.84,78.81,78.815,69600000.0
2008-11-20 06:15:00,78.81,78.815,78.72,78.73,96800000.0
2008-11-20 06:16:00,78.73,78.76,78.73,78.73,86000000.0
2008-11-20 06:17:00,78.725,78.74,78.675,78.68,88400000.0
2008-11-20 06:18:00,78.67,78.695,78.65,78.68,93000000.0
2008-11-20 06:19:00,78.68,78.68,78.635,78.66,69200000.0
2008-11-20 06:20:00,78.66,78.675,78.635,78.65,70000000.0
2008-11-20 06:21:00,78.65,78.65,78.61,78.645,90200000.0
2008-11-20 06:22:00,78.65,78.705,78.625,78.685,84800000.0
2008-11-20 06:23:00,78.69,78.75,78.685,78.74,84400000.0
2008-11-20 06:24:00,78.735,78.74,78.71,78.715,29400000.0
2008-11-20 06:25:00,78.715,78.72,78.67,78.68,57400000.0
2008-11-20 06:26:00,78.685,78.685,78.6,78.6,97800000.0
2008-11-20 06:27:00,78.6,78.6,78.525,78.575,116000000.0
2008-11-20 06:28:00,78.575,78.615,78.525,78.59,119800000.0
2008-11-20 06:29:00,78.59,78.59,78.56,78.565,193200000.0
2008-11-20 06:30:00,78.56,78.565,78.515,78.56,80400000.0
2008-11-20 06:31:00,78.56,78.565,78.53,78.56,45000000.0
2008-11-20 06:32:00,78.56,78.62,78.545,78.605,64600000.0
2008-11-20 06:33:00,78.615,78.645,78.6,78.615,66400000.0
2008-11-20 06:34:00,78.615,78.615,78.585,78.585,32000000.0
2008-11-20 06:35:00,78.59,78.615,78.59,78.605,38000000.0
2008-11-20 06:36:00,78.6,78.605,78.555,78.56,61000000.0
2008-11-20 06:37:00,78.565,78.565,78.54,78.55,42400000.0
2008-11-20 06:38:00,78.555,78.585,78.55,78.56,42600000.0
2008-11-20 06:39:00,78.55,78.555,78.535,78.555,22400000.0
2008-11-20 06:40:00,78.56,78.585,78.545,78.565,61400000.0
2008-11-20 06:41:00,78.565,78.59,78.56,78.565,24400000.0
2008-11-20 06:42:00,78.56,78.59,78.56,78.585,47800000.0
2008-11-20 06:43:00,78.585,78.59,78.53,78.54,61800000.0
2008-11-20 06:44:00,78.535,78.555,78.515,78.515,34800000.0
2008-11-20 06:45:00,78.535,78.565,78.535,78.535,27600000.0
2008-11-20 06:46:00,78.54,78.54,78.515,78.53,30000000.0
2008-11-20 06:47:00,78.53,78.53,78.5,78.5,22000000.0
2008-11-20 06:48:00,78.505,78.55,78.495,78.525,58600000.0
2008-11-20 06:49:00,78.52,78.525,78.485,78.495,56400000.0
2008-11-20 06:50:00,78.495,78.495,78.445,78.45,78000000.0
2008-11-20 06:51:00,78.45,78.475,78.415,78.445,88600000.0
2008-11-20 06:52:00,78.435,78.445,78.37,78.395,96000000.0
2008-11-20 06:53:00,78.4,78.4,78.37,78.38,61200000.0
2008-11-20 06:54:00,78.385,78.4,78.35,78.35,70200000.0
2008-11-20 06:55:00,78.355,78.435,78.35,78.39,97200000.0
2008-11-20 06:56:00,78.395,78.47,78.395,78.47,46200000.0
2008-11-20 06:57:00,78.47,78.49,78.435,78.47,82800000.0
2008-11-20 06:58:00,78.465,78.515,78.465,78.51,55800000.0
2008-11-20 06:59:00,78.51,78.52,78.455,78.505,85200000.0
2008-11-20 07:00:00,78.495,78.505,78.47,78.49,247800000.0
2008-11-20 07:01:00,78.49,78.56,78.48,78.55,85800000.0
2008-11-20 07:02:00,78.545,78.575,78.545,78.56,42600000.0
2008-11-20 07:03:00,78.565,78.565,78.535,78.535,19200000.0
2008-11-20 07:04:00,78.54,78.56,78.525,78.53,43000000.0
2008-11-20 07:05:00,78.53,78.535,78.51,78.52,20000000.0
2008-11-20 07:06:00,78.525,78.525,78.5,78.51,26000000.0
2008-11-20 07:07:00,78.505,78.51,78.5,78.5,20000000.0
2008-11-20 07:08:00,78.5,78.525,78.49,78.51,108500000.0
2008-11-20 07:09:00,78.515,78.52,78.5,78.5,29000000.0
2008-11-20 07:10:00,78.5,78.51,78.5,78.5,21000000.0
2008-11-20 07:11:00,78.5,78.555,78.5,78.54,51100000.0
2008-11-20 07:12:00,78.54,78.54,78.52,78.52,42400000.0
2008-11-20 07:13:00,78.52,78.545,78.515,78.52,37000000.0
2008-11-20 07:14:00,78.525,78.525,78.51,78.52,27000000.0
2008-11-20 07:15:00,78.525,78.525,78.5,78.5,26400000.0
2008-11-20 07:16:00,78.495,78.52,78.495,78.52,34400000.0
2008-11-20 07:17:00,78.51,78.52,78.45,78.45,41800000.0
2008-11-20 07:18:00,78.45,78.45,78.395,78.405,52800000.0
2008-11-20 07:19:00,78.4,78.435,78.4,78.4,52000000.0
2008-11-20 07:20:00,78.4,78.455,78.395,78.44,54000000.0
2008-11-20 07:21:00,78.445,78.455,78.445,78.45,10800000.0
2008-11-20 07:22:00,78.455,78.46,78.44,78.445,36000000.0
2008-11-20 07:23:00,78.44,78.46,78.44,78.455,29400000.0
2008-11-20 07:24:00,78.46,78.475,78.45,78.45,49600000.0
2008-11-20 07:25:00,78.455,78.485,78.44,78.48,62200000.0
2008-11-20 07:26:00,78.485,78.485,78.43,78.44,40000000.0
2008-11-20 07:27:00,78.45,78.455,78.435,78.445,29800000.0
2008-11-20 07:28:00,78.44,78.465,78.43,78.465,34800000.0
2008-11-20 07:29:00,78.465,78.465,78.435,78.45,17800000.0
2008-11-20 07:30:00,78.455,78.46,78.44,78.45,12000000.0
2008-11-20 07:31:00,78.45,78.47,78.445,78.445,17200000.0
2008-11-20 07:32:00,78.44,78.45,78.435,78.435,36000000.0
2008-11-20 07:33:00,78.435,78.455,78.435,78.455,12000000.0
2008-11-20 07:34:00,78.465,78.47,78.455,78.46,25400000.0
2008-11-20 07:35:00,78.47,78.48,78.45,78.45,22000000.0
2008-11-20 07:36:00,78.45,78.455,78.43,78.44,75200000.0
2008-11-20 07:37:00,78.435,78.435,78.41,78.415,49200000.0
2008-11-20 07:38:00,78.415,78.43,78.4,78.43,78000000.0
2008-11-20 07:39:00,78.43,78.43,78.41,78.43,121200000.0
2008-11-20 07:40:00,78.43,78.43,78.385,78.39,118000000.0
2008-11-20 07:41:00,78.395,78.42,78.385,78.405,75600000.0
2008-11-20 07:42:00,78.405,78.46,78.39,78.45,89200000.0
2008-11-20 07:43:00,78.445,78.47,78.445,78.445,64600000.0
2008-11-20 07:44:00,78.445,78.445,78.41,78.415,52400000.0
2008-11-20 07:45:00,78.415,78.415,78.36,78.4,94800000.0
2008-11-20 07:46:00,78.395,78.415,78.39,78.415,86400000.0
2008-11-20 07:47:00,78.415,78.435,78.405,78.425,38600000.0
2008-11-20 07:48:00,78.425,78.485,78.425,78.46,93800000.0
2008-11-20 07:49:00,78.46,78.475,78.455,78.475,16800000.0
2008-11-20 07:50:00,78.475,78.48,78.445,78.455,85200000.0
2008-11-20 07:51:00,78.46,78.47,78.445,78.465,24800000.0
2008-11-20 07:52:00,78.47,78.56,78.47,78.515,55200000.0
2008-11-20 07:53:00,78.505,78.545,78.48,78.5,84600000.0
2008-11-20 07:54:00,78.495,78.5,78.47,78.495,65000000.0
2008-11-20 07:55:00,78.49,78.51,78.49,78.5,53200000.0
2008-11-20 07:56:00,78.5,78.545,78.495,78.545,59000000.0
2008-11-20 07:57:00,78.545,78.615,78.535,78.605,72000000.0
2008-11-20 07:58:00,78.605,78.685,78.605,78.68,50000000.0
2008-11-20 07:59:00,78.67,78.68,78.59,78.61,81000000.0
2008-11-20 08:00:00,78.605,78.625,78.58,78.595,89600000.0
2008-11-20 08:01:00,78.595,78.595,78.53,78.555,330800000.0
2008-11-20 08:02:00,78.55,78.555,78.525,78.53,68000000.0
2008-11-20 08:03:00,78.54,78.56,78.525,78.55,47000000.0
2008-11-20 08:04:00,78.56,78.61,78.55,78.59,59600000.0
2008-11-20 08:05:00,78.585,78.6,78.57,78.595,42400000.0
2008-11-20 08:06:00,78.6,78.61,78.565,78.575,70000000.0
2008-11-20 08:07:00,78.575,78.58,78.545,78.57,48800000.0
2008-11-20 08:08:00,78.565,78.57,78.485,78.485,61400000.0
2008-11-20 08:09:00,78.485,78.54,78.46,78.54,92100000.0
2008-11-20 08:10:00,78.545,78.55,78.525,78.535,56600000.0
2008-11-20 08:11:00,78.535,78.54,78.52,78.535,40600000.0
2008-11-20 08:12:00,78.54,78.55,78.54,78.54,23000000.0
2008-11-20 08:13:00,78.54,78.55,78.515,78.55,25600000.0
2008-11-20 08:14:00,78.555,78.59,78.485,78.49,46800000.0
2008-11-20 08:15:00,78.51,78.53,78.49,78.49,63800000.0
2008-11-20 08:16:00,78.49,78.49,78.46,78.46,60800000.0
2008-11-20 08:17:00,78.455,78.46,78.435,78.44,42600000.0
2008-11-20 08:18:00,78.44,78.44,78.42,78.42,26200000.0
2008-11-20 08:19:00,78.42,78.465,78.415,78.465,34600000.0
2008-11-20 08:20:00,78.46,78.515,78.445,78.495,79240000.0
2008-11-20 08:21:00,78.49,78.49,78.48,78.48,31000000.0
2008-11-20 08:22:00,78.475,78.485,78.44,78.44,53600000.0
2008-11-20 08:23:00,78.435,78.435,78.36,78.36,80800000.0
2008-11-20 08:24:00,78.36,78.4,78.345,78.4,92800000.0
2008-11-20 08:25:00,78.4,78.43,78.365,78.375,59800000.0
2008-11-20 08:26:00,78.375,78.385,78.36,78.37,34600000.0
2008-11-20 08:27:00,78.37,78.405,78.365,78.385,28400000.0
2008-11-20 08:28:00,78.39,78.45,78.385,78.44,44200000.0
2008-11-20 08:29:00,78.435,78.44,78.385,78.385,49000000.0
2008-11-20 08:30:00,78.385,78.45,78.38,78.43,72400000.0
2008-11-20 08:31:00,78.44,78.45,78.415,78.45,47200000.0
2008-11-20 08:32:00,78.445,78.465,78.43,78.465,53000000.0
2008-11-20 08:33:00,78.465,78.465,78.415,78.42,49800000.0
2008-11-20 08:34:00,78.415,78.455,78.415,78.44,44200000.0
2008-11-20 08:35:00,78.43,78.46,78.43,78.455,40600000.0
2008-11-20 08:36:00,78.45,78.54,78.45,78.525,58600000.0
2008-11-20 08:37:00,78.53,78.545,78.52,78.545,31000000.0
2008-11-20 08:38:00,78.545,78.635,78.545,78.625,77200000.0
2008-11-20 08:39:00,78.61,78.62,78.55,78.62,64600000.0
2008-11-20 08:40:00,78.625,78.64,78.6,78.62,67600000.0
2008-11-20 08:41:00,78.615,78.67,78.6,78.635,74460000.0
2008-11-20 08:42:00,78.64,78.645,78.62,78.63,39200000.0
2008-11-20 08:43:00,78.625,78.625,78.54,78.615,83400000.0
2008-11-20 08:44:00,78.615,78.64,78.595,78.64,42000000.0
2008-11-20 08:45:00,78.64,78.645,78.58,78.59,64800000.0
2008-11-20 08:46:00,78.59,78.6,78.535,78.54,64600000.0
2008-11-20 08:47:00,78.54,78.57,78.54,78.57,37400000.0
2008-11-20 08:48:00,78.575,78.59,78.555,78.56,51200000.0
2008-11-20 08:49:00,78.56,78.64,78.56,78.635,88000000.0
2008-11-20 08:50:00,78.635,78.675,78.635,78.665,83400000.0
2008-11-20 08:51:00,78.66,78.67,78.615,78.655,72000000.0
2008-11-20 08:52:00,78.655,78.675,78.625,78.64,89200000.0
2008-11-20 08:53:00,78.64,78.71,78.64,78.7,75800000.0
2008-11-20 08:54:00,78.695,78.735,78.69,78.73,79600000.0
2008-11-20 08:55:00,78.73,78.73,78.57,78.57,256399998.0
2008-11-20 08:56:00,78.57,78.6,78.485,78.56,256599996.0
2008-11-20 08:57:00,78.56,78.595,78.535,78.595,62200000.0
2008-11-20 08:58:00,78.58,78.595,78.525,78.575,95600000.0
2008-11-20 08:59:00,78.57,78.645,78.57,78.64,64000000.0
2008-11-20 09:00:00,78.64,78.64,78.6,78.6,60200000.0
2008-11-20 09:01:00,78.6,78.6,78.56,78.57,83600000.0
2008-11-20 09:02:00,78.57,78.615,78.565,78.615,81800000.0
2008-11-20 09:03:00,78.62,78.62,78.57,78.605,65000000.0
2008-11-20 09:04:00,78.605,78.635,78.59,78.62,56000000.0
2008-11-20 09:05:00,78.62,78.62,78.525,78.56,123800000.0
2008-11-20 09:06:00,78.565,78.575,78.54,78.575,72800000.0
2008-11-20 09:07:00,78.565,78.59,78.555,78.57,90400000.0
2008-11-20 09:08:00,78.565,78.605,78.56,78.605,65800000.0
2008-11-20 09:09:00,78.6,78.605,78.575,78.6,78000000.0
2008-11-20 09:10:00,78.605,78.605,78.545,78.545,124800000.0
2008-11-20 09:11:00,78.545,78.545,78.49,78.525,119400000.0
2008-11-20 09:12:00,78.53,78.635,78.53,78.635,93400000.0
2008-11-20 09:13:00,78.635,78.645,78.58,78.58,122600000.0
2008-11-20 09:14:00,78.585,78.61,78.55,78.55,117000000.0
2008-11-20 09:15:00,78.555,78.59,78.555,78.575,110000000.0
2008-11-20 09:16:00,78.57,78.62,78.57,78.61,122800000.0
2008-11-20 09:17:00,78.615,78.64,78.6,78.61,100200000.0
2008-11-20 09:18:00,78.61,78.635,78.595,78.62,81400000.0
2008-11-20 09:19:00,78.62,78.63,78.595,78.605,107000000.0
2008-11-20 09:20:00,78.605,78.635,78.595,78.635,74400000.0
2008-11-20 09:21:00,78.635,78.675,78.625,78.655,96000000.0
2008-11-20 09:22:00,78.655,78.675,78.635,78.675,100000000.0
2008-11-20 09:23:00,78.675,78.73,78.67,78.72,62000000.0
2008-11-20 09:24:00,78.725,78.735,78.68,78.7,100800000.0
2008-11-20 09:25:00,78.695,78.71,78.65,78.65,212600000.0
2008-11-20 09:26:00,78.65,78.725,78.65,78.7,116400000.0
2008-11-20 09:27:00,78.7,78.705,78.685,78.69,71800000.0
2008-11-20 09:28:00,78.695,78.695,78.665,78.67,66200000.0
2008-11-20 09:29:00,78.665,78.7,78.66,78.685,76400000.0
2008-11-20 09:30:00,78.685,78.7,78.66,78.7,97800000.0
2008-11-20 09:31:00,78.7,78.7,78.6,78.645,375400005.0
2008-11-20 09:32:00,78.645,78.655,78.615,78.63,92800000.0
2008-11-20 09:33:00,78.63,78.64,78.605,78.61,80600000.0
2008-11-20 09:34:00,78.61,78.62,78.6,78.6,49200000.0
2008-11-20 09:35:00,78.6,78.62,78.6,78.615,41400000.0
2008-11-20 09:36:00,78.615,78.655,78.615,78.645,42000000.0
2008-11-20 09:37:00,78.645,78.66,78.64,78.66,63000000.0
2008-11-20 09:38:00,78.675,78.715,78.665,78.685,89600000.0
2008-11-20 09:39:00,78.685,78.685,78.655,78.66,111600000.0
2008-11-20 09:40:00,78.66,78.68,78.65,78.675,50000000.0
2008-11-20 09:41:00,78.675,78.68,78.655,78.655,51000000.0
2008-11-20 09:42:00,78.655,78.675,78.635,78.655,62600000.0
2008-11-20 09:43:00,78.655,78.67,78.615,78.62,162600000.0
2008-11-20 09:44:00,78.62,78.645,78.58,78.58,252900003.0
2008-11-20 09:45:00,78.46,78.52,78.46,78.5,881900013.0
2008-11-20 09:46:00,78.51,78.54,78.5,78.53,881900013.0
2008-11-20 09:47:00,78.57,78.58,78.535,78.57,881900013.0
2008-11-20 09:48:00,78.57,78.6,78.52,78.59,85000000.0
2008-11-20 09:49:00,78.595,78.64,78.59,78.635,66200000.0
2008-11-20 09:50:00,78.64,78.7,78.64,78.69,87200000.0
2008-11-20 09:51:00,78.69,78.7,78.6,78.605,220400000.0
2008-11-20 09:52:00,78.61,78.635,78.575,78.59,124600000.0
2008-11-20 09:53:00,78.59,78.65,78.585,78.615,131000000.0
2008-11-20 09:54:00,78.625,78.655,78.625,78.645,97400000.0
2008-11-20 09:55:00,78.65,78.695,78.57,78.69,135200000.0
2008-11-20 09:56:00,78.685,78.685,78.625,78.64,131400000.0
2008-11-20 09:57:00,78.64,78.655,78.605,78.625,96400000.0
2008-11-20 09:58:00,78.62,78.64,78.56,78.605,117800000.0
2008-11-20 09:59:00,78.595,78.62,78.535,78.535,108600000.0
2008-11-20 10:00:00,78.535,78.585,78.515,78.56,126600000.0
2008-11-20 10:01:00,78.56,78.59,78.51,78.51,95600000.0
2008-11-20 10:02:00,78.52,78.545,78.51,78.53,110600000.0
2008-11-20 10:03:00,78.53,78.565,78.46,78.475,132500000.0
2008-11-20 10:04:00,78.475,78.475,78.34,78.38,179100000.0
2008-11-20 10:05:00,78.385,78.41,78.35,78.38,166400000.0
2008-11-20 10:06:00,78.38,78.385,78.32,78.32,317900000.0
2008-11-20 10:07:00,78.32,78.395,78.32,78.38,156700000.0
2008-11-20 10:08:00,78.385,78.41,78.385,78.4,136900000.0
2008-11-20 10:09:00,78.4,78.42,78.39,78.4,166000000.0
2008-11-20 10:10:00,78.395,78.43,78.375,78.415,129700000.0
2008-11-20 10:11:00,78.42,78.48,78.405,78.48,120000000.0
2008-11-20 10:12:00,78.48,78.48,78.435,78.455,98400000.0
2008-11-20 10:13:00,78.455,78.485,78.445,78.45,116800000.0
2008-11-20 10:14:00,78.45,78.455,78.405,78.415,126400000.0
2008-11-20 10:15:00,78.41,78.415,78.385,78.4,140900000.0
2008-11-20 10:16:00,78.39,78.405,78.38,78.4,58200000.0
2008-11-20 10:17:00,78.4,78.435,78.4,78.42,129600000.0
2008-11-20 10:18:00,78.42,78.425,78.39,78.415,118400000.0
2008-11-20 10:19:00,78.405,78.41,78.38,78.39,81100000.0
2008-11-20 10:20:00,78.39,78.415,78.375,78.395,181700000.0
2008-11-20 10:21:00,78.395,78.415,78.375,78.41,120600000.0
2008-11-20 10:22:00,78.41,78.445,78.39,78.435,73400000.0
2008-11-20 10:23:00,78.435,78.435,78.395,78.415,91300000.0
2008-11-20 10:24:00,78.415,78.425,78.4,78.42,100000000.0
2008-11-20 10:25:00,78.42,78.43,78.39,78.425,81800000.0
2008-11-20 10:26:00,78.42,78.46,78.42,78.44,97800000.0
2008-11-20 10:27:00,78.44,78.5,78.44,78.465,101000000.0
2008-11-20 10:28:00,78.47,78.485,78.43,78.44,110200000.0
2008-11-20 10:29:00,78.445,78.495,78.445,78.495,133300000.0
2008-11-20 10:30:00,78.5,78.5,78.48,78.495,153100000.0
2008-11-20 10:31:00,78.49,78.495,78.45,78.455,135300000.0
2008-11-20 10:32:00,78.455,78.48,78.45,78.46,113100000.0
2008-11-20 10:33:00,78.46,78.485,78.445,78.465,230200000.0
2008-11-20 10:34:00,78.465,78.475,78.42,78.42,138900000.0
2008-11-20 10:35:00,78.415,78.43,78.355,78.415,153500000.0
2008-11-20 10:36:00,78.415,78.465,78.41,78.445,165400000.0
2008-11-20 10:37:00,78.445,78.46,78.415,78.45,159500000.0
2008-11-20 10:38:00,78.445,78.45,78.395,78.425,116400000.0
2008-11-20 10:39:00,78.42,78.43,78.41,78.43,62200000.0
2008-11-20 10:40:00,78.43,78.465,78.405,78.415,125900000.0
2008-11-20 10:41:00,78.415,78.45,78.405,78.435,139500000.0
2008-11-20 10:42:00,78.44,78.45,78.385,78.425,199000000.0
2008-11-20 10:43:00,78.43,78.44,78.405,78.415,133700000.0
2008-11-20 10:44:00,78.41,78.49,78.4,78.485,144000000.0
2008-11-20 10:45:00,78.485,78.52,78.47,78.51,141600000.0
2008-11-20 10:46:00,78.525,78.555,78.52,78.54,134900000.0
2008-11-20 10:47:00,78.54,78.55,78.485,78.49,151900000.0
2008-11-20 10:48:00,78.485,78.495,78.455,78.48,182900000.0
2008-11-20 10:49:00,78.48,78.56,78.475,78.56,122500000.0
2008-11-20 10:50:00,78.56,78.58,78.535,78.575,160600000.0
2008-11-20 10:51:00,78.585,78.585,78.54,78.565,136300000.0
2008-11-20 10:52:00,78.56,78.6,78.56,78.595,175300000.0
2008-11-20 10:53:00,78.595,78.6,78.57,78.595,202800000.0
2008-11-20 10:54:00,78.595,78.615,78.575,78.6,108300000.0
2008-11-20 10:55:00,78.595,78.64,78.595,78.605,150300000.0
2008-11-20 10:56:00,78.605,78.605,78.57,78.585,138500000.0
2008-11-20 10:57:00,78.59,78.6,78.56,78.56,161000000.0
2008-11-20 10:58:00,78.565,78.62,78.565,78.615,156800000.0
2008-11-20 10:59:00,78.62,78.63,78.6,78.63,199700000.0
2008-11-20 11:00:00,78.635,78.695,78.635,78.685,143300000.0
2008-11-20 11:01:00,78.685,78.695,78.605,78.625,177600000.0
2008-11-20 11:02:00,78.615,78.665,78.61,78.65,114600000.0
2008-11-20 11:03:00,78.645,78.685,78.59,78.595,210700000.0
2008-11-20 11:04:00,78.595,78.64,78.575,78.615,174100000.0
2008-11-20 11:05:00,78.615,78.62,78.515,78.57,171900000.0
2008-11-20 11:06:00,78.565,78.59,78.535,78.545,188100000.0
2008-11-20 11:07:00,78.535,78.565,78.53,78.56,178300000.0
2008-11-20 11:08:00,78.56,78.57,78.535,78.545,98700000.0
2008-11-20 11:09:00,78.55,78.565,78.54,78.54,146700000.0
2008-11-20 11:10:00,78.54,78.54,78.5,78.515,192200000.0
2008-11-20 11:11:00,78.515,78.535,78.5,78.5,155600000.0
2008-11-20 11:12:00,78.505,78.52,78.46,78.46,88300000.0
2008-11-20 11:13:00,78.45,78.485,78.45,78.48,123500000.0
2008-11-20 11:14:00,78.48,78.51,78.48,78.495,126100000.0
2008-11-20 11:15:00,78.495,78.51,78.465,78.505,108000000.0
2008-11-20 11:16:00,78.505,78.51,78.485,78.505,89900000.0
2008-11-20 11:17:00,78.5,78.51,78.49,78.51,105100000.0
2008-11-20 11:18:00,78.51,78.53,78.495,78.51,155800000.0
2008-11-20 11:19:00,78.51,78.54,78.51,78.54,125700000.0
2008-11-20 11:20:00,78.54,78.55,78.53,78.54,164700000.0
2008-11-20 11:21:00,78.54,78.57,78.53,78.57,111800000.0
2008-11-20 11:22:00,78.565,78.61,78.56,78.605,107600000.0
2008-11-20 11:23:00,78.61,78.71,78.575,78.67,149000000.0
2008-11-20 11:24:00,78.67,78.72,78.67,78.705,171400000.0
2008-11-20 11:25:00,78.7,78.705,78.61,78.66,202900000.0
2008-11-20 11:26:00,78.665,78.715,78.655,78.7,135300000.0
2008-11-20 11:27:00,78.695,78.705,78.67,78.685,165600000.0
2008-11-20 11:28:00,78.685,78.735,78.67,78.73,159200000.0
2008-11-20 11:29:00,78.735,78.76,78.7,78.7,124900000.0
2008-11-20 11:30:00,78.7,78.785,78.7,78.785,137200000.0
2008-11-20 11:31:00,78.78,78.83,78.75,78.79,186300000.0
2008-11-20 11:32:00,78.795,78.825,78.775,78.815,173100000.0
2008-11-20 11:33:00,78.81,78.815,78.765,78.795,172400000.0
2008-11-20 11:34:00,78.795,78.805,78.745,78.745,81700000.0
2008-11-20 11:35:00,78.74,78.765,78.725,78.75,144600000.0
2008-11-20 11:36:00,78.74,78.795,78.715,78.735,154200000.0
2008-11-20 11:37:00,78.725,78.735,78.705,78.715,111400000.0
2008-11-20 11:38:00,78.71,78.815,78.71,78.785,125700000.0
2008-11-20 11:39:00,78.78,78.785,78.74,78.765,161200000.0
2008-11-20 11:40:00,78.765,78.77,78.735,78.76,140500000.0
2008-11-20 11:41:00,78.765,78.765,78.715,78.715,115900000.0
2008-11-20 11:42:00,78.715,78.75,78.715,78.725,128700000.0
2008-11-20 11:43:00,78.72,78.75,78.72,78.745,90000000.0
2008-11-20 11:44:00,78.75,78.755,78.72,78.73,107200000.0
2008-11-20 11:45:00,78.72,78.72,78.705,78.71,70400000.0
2008-11-20 11:46:00,78.705,78.705,78.625,78.63,150000000.0
2008-11-20 11:47:00,78.625,78.67,78.625,78.64,121200000.0
2008-11-20 11:48:00,78.64,78.685,78.64,78.665,99900000.0
2008-11-20 11:49:00,78.67,78.69,78.655,78.655,87400000.0
2008-11-20 11:50:00,78.655,78.705,78.655,78.675,163200000.0
2008-11-20 11:51:00,78.675,78.705,78.64,78.665,178200000.0
2008-11-20 11:52:00,78.665,78.67,78.61,78.64,201400000.0
2008-11-20 11:53:00,78.64,78.685,78.64,78.665,188400000.0
2008-11-20 11:54:00,78.67,78.695,78.64,78.645,131600000.0
2008-11-20 11:55:00,78.64,78.695,78.64,78.69,119900000.0
2008-11-20 11:56:00,78.695,78.695,78.625,78.65,128300000.0
2008-11-20 11:57:00,78.64,78.665,78.63,78.655,125900000.0
2008-11-20 11:58:00,78.66,78.69,78.63,78.65,203400000.0
2008-11-20 11:59:00,78.655,78.665,78.63,78.66,123700000.0
2008-11-20 12:00:00,78.66,78.69,78.655,78.685,110900000.0
2008-11-20 12:01:00,78.685,78.705,78.685,78.695,127200000.0
2008-11-20 12:02:00,78.695,78.725,78.655,78.72,107000000.0
2008-11-20 12:03:00,78.72,78.73,78.705,78.725,105500000.0
2008-11-20 12:04:00,78.72,78.75,78.72,78.75,134400000.0
2008-11-20 12:05:00,78.75,78.765,78.74,78.76,115800000.0
2008-11-20 12:06:00,78.765,78.775,78.755,78.765,113600000.0
2008-11-20 12:07:00,78.76,78.77,78.75,78.75,138500000.0
2008-11-20 12:08:00,78.745,78.755,78.71,78.71,135300000.0
2008-11-20 12:09:00,78.71,78.735,78.7,78.73,110100000.0
2008-11-20 12:10:00,78.73,78.75,78.725,78.745,80100000.0
2008-11-20 12:11:00,78.745,78.765,78.73,78.735,89300000.0
2008-11-20 12:12:00,78.735,78.75,78.725,78.73,111900000.0
2008-11-20 12:13:00,78.735,78.74,78.71,78.71,81100000.0
2008-11-20 12:14:00,78.715,78.75,78.7,78.73,95700000.0
2008-11-20 12:15:00,78.73,78.745,78.725,78.74,81600000.0
2008-11-20 12:16:00,78.74,78.74,78.69,78.69,205200000.0
2008-11-20 12:17:00,78.69,78.705,78.68,78.695,136500000.0
2008-11-20 12:18:00,78.695,78.7,78.685,78.7,82400000.0
2008-11-20 12:19:00,78.7,78.715,78.68,78.685,143000000.0
2008-11-20 12:20:00,78.68,78.73,78.68,78.705,200500000.0
2008-11-20 12:21:00,78.715,78.74,78.715,78.735,86000000.0
2008-11-20 12:22:00,78.74,78.74,78.705,78.71,129800000.0
2008-11-20 12:23:00,78.705,78.705,78.68,78.68,113100000.0
2008-11-20 12:24:00,78.68,78.685,78.64,78.645,120900000.0
2008-11-20 12:25:00,78.645,78.65,78.555,78.56,180500000.0
2008-11-20 12:26:00,78.56,78.58,78.54,78.545,192300000.0
2008-11-20 12:27:00,78.545,78.61,78.54,78.575,135600000.0
2008-11-20 12:28:00,78.58,78.655,78.58,78.64,128000000.0
2008-11-20 12:29:00,78.65,78.685,78.625,78.655,199300000.0
2008-11-20 12:30:00,78.655,78.67,78.63,78.66,143900000.0
2008-11-20 12:31:00,78.66,78.66,78.59,78.6,166900000.0
2008-11-20 12:32:00,78.595,78.63,78.595,78.62,126300000.0
2008-11-20 12:33:00,78.625,78.625,78.58,78.61,115400000.0
2008-11-20 12:34:00,78.61,78.62,78.575,78.59,132500000.0
2008-11-20 12:35:00,78.59,78.6,78.56,78.59,146300000.0
2008-11-20 12:36:00,78.585,78.61,78.565,78.61,160900000.0
2008-11-20 12:37:00,78.61,78.645,78.595,78.635,145100000.0
2008-11-20 12:38:00,78.635,78.645,78.61,78.635,121900000.0
2008-11-20 12:39:00,78.63,78.63,78.6,78.605,104600000.0
2008-11-20 12:40:00,78.61,78.625,78.605,78.62,92400000.0
2008-11-20 12:41:00,78.625,78.665,78.62,78.655,188800000.0
2008-11-20 12:42:00,78.655,78.665,78.645,78.665,64700000.0
2008-11-20 12:43:00,78.67,78.68,78.63,78.63,126700000.0
2008-11-20 12:44:00,78.635,78.64,78.61,78.635,170100000.0
2008-11-20 12:45:00,78.635,78.64,78.585,78.59,112000000.0
2008-11-20 12:46:00,78.59,78.595,78.575,78.575,114400000.0
2008-11-20 12:47:00,78.58,78.59,78.55,78.55,123700000.0
2008-11-20 12:48:00,78.55,78.565,78.54,78.545,199600000.0
2008-11-20 12:49:00,78.545,78.58,78.535,78.57,107400000.0
2008-11-20 12:50:00,78.57,78.575,78.55,78.565,154300000.0
2008-11-20 12:51:00,78.56,78.59,78.56,78.58,119300000.0
2008-11-20 12:52:00,78.58,78.69,78.58,78.665,152400000.0
2008-11-20 12:53:00,78.66,78.66,78.64,78.64,58100000.0
2008-11-20 12:54:00,78.64,78.675,78.545,78.675,153100000.0
2008-11-20 12:55:00,78.675,78.72,78.665,78.705,125400000.0
2008-11-20 12:56:00,78.715,78.715,78.625,78.63,132800000.0
2008-11-20 12:57:00,78.63,78.635,78.585,78.61,211200000.0
2008-11-20 12:58:00,78.61,78.63,78.59,78.6,231900000.0
2008-11-20 12:59:00,78.6,78.605,78.57,78.585,212100000.0
2008-11-20 13:00:00,78.585,78.605,78.585,78.595,155900000.0
2008-11-20 13:01:00,78.595,78.61,78.57,78.595,207300000.0
2008-11-20 13:02:00,78.595,78.615,78.595,78.595,83700000.0
2008-11-20 13:03:00,78.595,78.61,78.585,78.595,99600000.0
2008-11-20 13:04:00,78.595,78.625,78.595,78.61,86200000.0
2008-11-20 13:05:00,78.61,78.645,78.61,78.63,89800000.0
2008-11-20 13:06:00,78.63,78.63,78.62,78.625,35700000.0
2008-11-20 13:07:00,78.625,78.635,78.615,78.63,97500000.0
2008-11-20 13:08:00,78.63,78.65,78.615,78.625,169800000.0
2008-11-20 13:09:00,78.625,78.63,78.605,78.61,103300000.0
2008-11-20 13:10:00,78.61,78.635,78.58,78.59,153000000.0
2008-11-20 13:11:00,78.595,78.62,78.595,78.615,117100000.0
2008-11-20 13:12:00,78.615,78.64,78.61,78.62,128500000.0
2008-11-20 13:13:00,78.62,78.68,78.62,78.68,149300000.0
2008-11-20 13:14:00,78.68,78.685,78.605,78.61,131000000.0
2008-11-20 13:15:00,78.615,78.635,78.6,78.61,155600000.0
2008-11-20 13:16:00,78.61,78.635,78.595,78.595,145100000.0
2008-11-20 13:17:00,78.595,78.595,78.56,78.585,146500000.0
2008-11-20 13:18:00,78.58,78.63,78.58,78.62,108600000.0
2008-11-20 13:19:00,78.615,78.62,78.605,78.615,69100000.0
2008-11-20 13:20:00,78.62,78.635,78.62,78.63,22500000.0
2008-11-20 13:21:00,78.63,78.665,78.615,78.66,51100000.0
2008-11-20 13:22:00,78.665,78.685,78.65,78.66,97900000.0
2008-11-20 13:23:00,78.655,78.665,78.64,78.66,103400000.0
2008-11-20 13:24:00,78.66,78.67,78.65,78.66,131100000.0
2008-11-20 13:25:00,78.655,78.685,78.64,78.68,70800000.0
2008-11-20 13:26:00,78.675,78.7,78.665,78.675,55600000.0
2008-11-20 13:27:00,78.67,78.685,78.665,78.675,46000000.0
2008-11-20 13:28:00,78.675,78.7,78.655,78.67,74200000.0
2008-11-20 13:29:00,78.67,78.675,78.67,78.67,22000000.0
2008-11-20 13:30:00,78.665,78.68,78.645,78.65,68800000.0
2008-11-20 13:31:00,78.65,78.665,78.625,78.64,72900000.0
2008-11-20 13:32:00,78.645,78.665,78.625,78.64,106500000.0
2008-11-20 13:33:00,78.64,78.64,78.62,78.62,32200000.0
2008-11-20 13:34:00,78.625,78.64,78.61,78.63,74100000.0
2008-11-20 13:35:00,78.635,78.64,78.63,78.635,30200000.0
2008-11-20 13:36:00,78.635,78.66,78.635,78.65,32000000.0
2008-11-20 13:37:00,78.655,78.66,78.65,78.65,56500000.0
2008-11-20 13:38:00,78.65,78.67,78.65,78.65,42200000.0
2008-11-20 13:39:00,78.65,78.66,78.64,78.64,31000000.0
2008-11-20 13:40:00,78.645,78.665,78.625,78.645,90500000.0
2008-11-20 13:41:00,78.645,78.645,78.595,78.62,88200000.0
2008-11-20 13:42:00,78.62,78.64,78.615,78.62,74100000.0
2008-11-20 13:43:00,78.62,78.65,78.615,78.635,56700000.0
2008-11-20 13:44:00,78.635,78.65,78.62,78.645,90800000.0
2008-11-20 13:45:00,78.64,78.645,78.615,78.63,76000000.0
2008-11-20 13:46:00,78.635,78.68,78.63,78.645,78000000.0
2008-11-20 13:47:00,78.645,78.67,78.64,78.665,86000000.0
2008-11-20 13:48:00,78.66,78.665,78.65,78.655,55500000.0
2008-11-20 13:49:00,78.65,78.685,78.65,78.67,63300000.0
2008-11-20 13:50:00,78.67,78.715,78.66,78.71,109700000.0
2008-11-20 13:51:00,78.71,78.74,78.7,78.71,82000000.0
2008-11-20 13:52:00,78.71,78.735,78.71,78.725,66500000.0
2008-11-20 13:53:00,78.735,78.75,78.72,78.75,42500000.0
2008-11-20 13:54:00,78.75,78.77,78.745,78.76,79300000.0
2008-11-20 13:55:00,78.755,78.805,78.755,78.8,100100000.0
2008-11-20 13:56:00,78.805,78.83,78.8,78.83,91500000.0
2008-11-20 13:57:00,78.83,78.87,78.805,78.87,124000000.0
2008-11-20 13:58:00,78.865,78.885,78.82,78.88,118000000.0
2008-11-20 13:59:00,78.88,78.925,78.845,78.87,122900000.0
2008-11-20 14:00:00,78.865,78.91,78.86,78.91,136700000.0
2008-11-20 14:01:00,78.91,78.94,78.775,78.785,160100000.0
2008-11-20 14:02:00,78.8,78.895,78.8,78.825,173000000.0
2008-11-20 14:03:00,78.825,78.825,78.76,78.815,201200000.0
2008-11-20 14:04:00,78.815,78.815,78.625,78.625,220800000.0
2008-11-20 14:05:00,78.645,78.655,78.52,78.52,234400000.0
2008-11-20 14:06:00,78.515,78.53,78.46,78.515,200400000.0
2008-11-20 14:07:00,78.515,78.535,78.465,78.475,144600000.0
2008-11-20 14:08:00,78.47,78.48,78.42,78.425,181200000.0
2008-11-20 14:09:00,78.43,78.485,78.425,78.45,183200000.0
2008-11-20 14:10:00,78.45,78.48,78.44,78.47,129100000.0
2008-11-20 14:11:00,78.47,78.585,78.465,78.58,165700000.0
2008-11-20 14:12:00,78.585,78.635,78.565,78.6,208800000.0
2008-11-20 14:13:00,78.61,78.7,78.595,78.595,193000000.0
2008-11-20 14:14:00,78.605,78.61,78.575,78.575,219000000.0
2008-11-20 14:15:00,78.575,78.6,78.535,78.59,172100000.0
2008-11-20 14:16:00,78.595,78.665,78.59,78.655,128100000.0
2008-11-20 14:17:00,78.645,78.675,78.625,78.635,112600000.0
2008-11-20 14:18:00,78.64,78.64,78.595,78.605,114800000.0
2008-11-20 14:19:00,78.6,78.61,78.555,78.565,115100000.0
2008-11-20 14:20:00,78.565,78.57,78.545,78.565,96300000.0
2008-11-20 14:21:00,78.56,78.575,78.55,78.555,69400000.0
2008-11-20 14:22:00,78.555,78.56,78.535,78.535,127200000.0
2008-11-20 14:23:00,78.535,78.6,78.535,78.585,145400000.0
2008-11-20 14:24:00,78.585,78.645,78.585,78.625,77000000.0
2008-11-20 14:25:00,78.625,78.67,78.62,78.625,101700000.0
2008-11-20 14:26:00,78.625,78.64,78.59,78.6,100100000.0
2008-11-20 14:27:00,78.595,78.645,78.595,78.605,122000000.0
2008-11-20 14:28:00,78.605,78.62,78.6,78.61,144000000.0
2008-11-20 14:29:00,78.61,78.64,78.6,78.61,156000000.0
2008-11-20 14:30:00,78.62,78.625,78.575,78.595,160100000.0
2008-11-20 14:31:00,78.6,78.615,78.57,78.57,194900000.0
2008-11-20 14:32:00,78.565,78.58,78.505,78.52,109600000.0
2008-11-20 14:33:00,78.52,78.59,78.52,78.56,111600000.0
2008-11-20 14:34:00,78.555,78.57,78.545,78.555,98000000.0
2008-11-20 14:35:00,78.55,78.565,78.54,78.565,83300000.0
2008-11-20 14:36:00,78.56,78.565,78.515,78.54,114900000.0
2008-11-20 14:37:00,78.545,78.565,78.475,78.5,151200000.0
2008-11-20 14:38:00,78.495,78.51,78.445,78.45,116500000.0
2008-11-20 14:39:00,78.45,78.485,78.395,78.395,128000000.0
2008-11-20 14:40:00,78.395,78.42,78.35,78.355,129500000.0
2008-11-20 14:41:00,78.35,78.405,78.34,78.345,110100000.0
2008-11-20 14:42:00,78.345,78.36,78.305,78.35,157200000.0
2008-11-20 14:43:00,78.355,78.41,78.34,78.405,142900000.0
2008-11-20 14:44:00,78.405,78.47,78.405,78.47,151500000.0
2008-11-20 14:45:00,78.47,78.51,78.455,78.495,125300000.0
2008-11-20 14:46:00,78.49,78.52,78.48,78.51,85200000.0
2008-11-20 14:47:00,78.51,78.545,78.485,78.515,165700000.0
2008-11-20 14:48:00,78.515,78.515,78.42,78.455,181500000.0
2008-11-20 14:49:00,78.455,78.475,78.425,78.445,134200000.0
2008-11-20 14:50:00,78.435,78.485,78.435,78.445,94100000.0
2008-11-20 14:51:00,78.445,78.465,78.44,78.46,92100000.0
2008-11-20 14:52:00,78.465,78.5,78.455,78.495,73300000.0
2008-11-20 14:53:00,78.495,78.505,78.45,78.495,177600000.0
2008-11-20 14:54:00,78.5,78.5,78.4,78.45,132200000.0
2008-11-20 14:55:00,78.45,78.48,78.445,78.465,97800000.0
2008-11-20 14:56:00,78.47,78.515,78.44,78.515,95600000.0
2008-11-20 14:57:00,78.505,78.515,78.465,78.47,97300000.0
2008-11-20 14:58:00,78.475,78.515,78.465,78.495,113100000.0
2008-11-20 14:59:00,78.495,78.535,78.485,78.515,122600000.0
2008-11-20 15:00:00,78.515,78.53,78.45,78.45,100000000.0
2008-11-20 15:01:00,78.45,78.48,78.44,78.465,113900000.0
2008-11-20 15:02:00,78.47,78.475,78.45,78.47,75900000.0
2008-11-20 15:03:00,78.47,78.475,78.43,78.435,84600000.0
2008-11-20 15:04:00,78.44,78.44,78.41,78.42,60600000.0
2008-11-20 15:05:00,78.42,78.43,78.415,78.42,73000000.0
2008-11-20 15:06:00,78.42,78.43,78.405,78.43,68400000.0
2008-11-20 15:07:00,78.43,78.435,78.415,78.425,71800000.0
2008-11-20 15:08:00,78.425,78.44,78.405,78.43,93000000.0
2008-11-20 15:09:00,78.425,78.455,78.41,78.415,86600000.0
2008-11-20 15:10:00,78.415,78.435,78.405,78.41,85800000.0
2008-11-20 15:11:00,78.41,78.44,78.41,78.435,89600000.0
2008-11-20 15:12:00,78.435,78.475,78.405,78.415,93000000.0
2008-11-20 15:13:00,78.415,78.435,78.38,78.39,157300000.0
2008-11-20 15:14:00,78.385,78.445,78.375,78.375,128900000.0
2008-11-20 15:15:00,78.375,78.435,78.375,78.435,94000000.0
2008-11-20 15:16:00,78.425,78.44,78.42,78.43,72100000.0
2008-11-20 15:17:00,78.43,78.435,78.42,78.425,50800000.0
2008-11-20 15:18:00,78.425,78.44,78.32,78.335,139700000.0
2008-11-20 15:19:00,78.335,78.375,78.335,78.36,142300000.0
2008-11-20 15:20:00,78.36,78.385,78.36,78.365,172600000.0
2008-11-20 15:21:00,78.365,78.375,78.36,78.36,117100000.0
2008-11-20 15:22:00,78.36,78.415,78.36,78.36,163800000.0
2008-11-20 15:23:00,78.36,78.375,78.26,78.26,93000000.0
2008-11-20 15:24:00,78.26,78.3,78.26,78.29,112700000.0
2008-11-20 15:25:00,78.29,78.29,78.25,78.26,113400000.0
2008-11-20 15:26:00,78.26,78.265,78.17,78.2,260200000.0
2008-11-20 15:27:00,78.21,78.215,78.175,78.19,228700000.0
2008-11-20 15:28:00,78.19,78.22,78.185,78.22,225600000.0
2008-11-20 15:29:00,78.215,78.225,78.155,78.17,217400000.0
2008-11-20 15:30:00,78.15,78.155,77.975,78.105,212100000.0
2008-11-20 15:31:00,78.105,78.115,77.965,77.965,224300000.0
2008-11-20 15:32:00,77.985,78.055,77.955,78.03,209700000.0
2008-11-20 15:33:00,78.025,78.055,78.0,78.02,220000000.0
2008-11-20 15:34:00,78.02,78.035,77.95,77.965,261100000.0
2008-11-20 15:35:00,77.965,78.06,77.95,78.05,213200000.0
2008-11-20 15:36:00,78.045,78.09,78.03,78.04,231200000.0
2008-11-20 15:37:00,78.055,78.09,78.035,78.055,185600000.0
2008-11-20 15:38:00,78.055,78.195,78.055,78.17,167900000.0
2008-11-20 15:39:00,78.17,78.18,78.115,78.17,198900000.0
2008-11-20 15:40:00,78.17,78.185,78.11,78.165,206000000.0
2008-11-20 15:41:00,78.17,78.22,78.15,78.19,157700000.0
2008-11-20 15:42:00,78.185,78.2,78.12,78.12,160400000.0
2008-11-20 15:43:00,78.12,78.155,78.065,78.065,205900000.0
2008-11-20 15:44:00,78.06,78.125,78.04,78.08,176400000.0
2008-11-20 15:45:00,78.08,78.12,78.08,78.085,177700000.0
2008-11-20 15:46:00,78.085,78.115,78.04,78.09,235700000.0
2008-11-20 15:47:00,78.09,78.14,78.08,78.125,205100000.0
2008-11-20 15:48:00,78.125,78.125,78.065,78.07,236400000.0
2008-11-20 15:49:00,78.075,78.11,78.045,78.1,184000000.0
2008-11-20 15:50:00,78.1,78.12,78.065,78.065,258600000.0
2008-11-20 15:51:00,78.07,78.08,78.005,78.035,284200000.0
2008-11-20 15:52:00,78.04,78.06,77.995,78.0,216500000.0
2008-11-20 15:53:00,78.0,78.01,77.935,77.935,160800000.0
2008-11-20 15:54:00,77.935,77.98,77.91,77.945,162800000.0
2008-11-20 15:55:00,77.945,77.965,77.875,77.91,179400000.0
2008-11-20 15:56:00,77.93,77.98,77.925,77.945,159600000.0
2008-11-20 15:57:00,77.945,77.955,77.91,77.955,143500000.0
2008-11-20 15:58:00,77.955,78.03,77.955,77.995,141200000.0
2008-11-20 15:59:00,77.99,77.99,77.885,77.895,162400000.0
2008-11-20 16:00:00,77.895,77.94,77.875,77.915,149300000.0
2008-11-20 16:01:00,77.915,77.93,77.85,77.88,127200000.0
2008-11-20 16:02:00,77.88,77.905,77.86,77.87,136500000.0
2008-11-20 16:03:00,77.87,77.985,77.865,77.97,141200000.0
2008-11-20 16:04:00,77.97,78.0,77.92,77.955,162800000.0
2008-11-20 16:05:00,77.96,78.015,77.935,77.995,99500000.0
2008-11-20 16:06:00,77.99,78.035,77.975,78.025,125000000.0
2008-11-20 16:07:00,78.035,78.065,77.985,78.015,166000000.0
2008-11-20 16:08:00,78.015,78.05,77.99,77.99,175300000.0
2008-11-20 16:09:00,77.985,77.985,77.87,77.87,169000000.0
2008-11-20 16:10:00,77.87,77.875,77.735,77.735,178500000.0
2008-11-20 16:11:00,77.725,77.75,77.685,77.72,268500000.0
2008-11-20 16:12:00,77.715,77.755,77.685,77.755,202500000.0
2008-11-20 16:13:00,77.75,77.82,77.745,77.78,149100000.0
2008-11-20 16:14:00,77.775,77.805,77.77,77.8,155700000.0
2008-11-20 16:15:00,77.795,77.82,77.79,77.805,205600000.0
2008-11-20 16:16:00,77.8,77.815,77.76,77.775,213000000.0
2008-11-20 16:17:00,77.78,77.835,77.78,77.795,162500000.0
2008-11-20 16:18:00,77.795,77.83,77.77,77.775,198600000.0
2008-11-20 16:19:00,77.775,77.82,77.715,77.72,154700000.0
2008-11-20 16:20:00,77.725,77.76,77.61,77.61,213440000.0
2008-11-20 16:21:00,77.62,77.69,77.575,77.615,229300000.0
2008-11-20 16:22:00,77.62,77.7,77.605,77.7,220500000.0
2008-11-20 16:23:00,77.695,77.7,77.575,77.615,214300000.0
2008-11-20 16:24:00,77.615,77.68,77.595,77.6,171200000.0
2008-11-20 16:25:00,77.595,77.665,77.59,77.64,193100000.0
2008-11-20 16:26:00,77.65,77.7,77.63,77.645,264400000.0
2008-11-20 16:27:00,77.645,77.7,77.625,77.695,192500000.0
2008-11-20 16:28:00,77.695,77.715,77.645,77.71,233100000.0
2008-11-20 16:29:00,77.71,77.8,77.7,77.78,192300000.0
2008-11-20 16:30:00,77.78,77.8,77.74,77.75,205800000.0
2008-11-20 16:31:00,77.745,77.82,77.745,77.78,269900000.0
2008-11-20 16:32:00,77.78,77.88,77.78,77.88,197300000.0
2008-11-20 16:33:00,77.885,77.89,77.76,77.825,292800000.0
2008-11-20 16:34:00,77.82,77.875,77.795,77.81,192400000.0
2008-11-20 16:35:00,77.81,77.84,77.775,77.78,207200000.0
2008-11-20 16:36:00,77.77,77.78,77.575,77.625,222700000.0
2008-11-20 16:37:00,77.62,77.75,77.56,77.565,364500000.0
2008-11-20 16:38:00,77.59,77.7,77.59,77.67,1022200000.0
2008-11-20 16:39:00,77.67,77.74,77.6,77.625,131600000.0
2008-11-20 16:40:00,77.635,77.645,77.445,77.47,122800000.0
2008-11-20 16:41:00,77.47,77.525,77.445,77.5,113400000.0
2008-11-20 16:42:00,77.495,77.54,77.455,77.48,132000000.0
2008-11-20 16:43:00,77.475,77.52,77.47,77.495,129600000.0
2008-11-20 16:44:00,77.495,77.495,77.4,77.405,116800000.0
2008-11-20 16:45:00,77.405,77.6,77.395,77.565,127000000.0
2008-11-20 16:46:00,77.55,77.695,77.525,77.695,121000000.0
2008-11-20 16:47:00,77.705,77.705,77.565,77.57,115700000.0
2008-11-20 16:48:00,77.57,77.67,77.555,77.6,117000000.0
2008-11-20 16:49:00,77.585,77.65,77.565,77.635,111600000.0
2008-11-20 16:50:00,77.635,77.67,77.59,77.67,109900000.0
2008-11-20 16:51:00,77.665,77.705,77.61,77.625,132100000.0
2008-11-20 16:52:00,77.625,77.64,77.545,77.555,136000000.0
2008-11-20 16:53:00,77.555,77.575,77.53,77.545,125900000.0
2008-11-20 16:54:00,77.545,77.55,77.505,77.515,123300000.0
2008-11-20 16:55:00,77.515,77.565,77.5,77.51,125200000.0
2008-11-20 16:56:00,77.52,77.605,77.515,77.595,115000000.0
2008-11-20 16:57:00,77.595,77.605,77.56,77.595,93000000.0
2008-11-20 16:58:00,77.595,77.63,77.59,77.595,79700000.0
2008-11-20 16:59:00,77.6,77.65,77.565,77.64,97500000.0
2008-11-20 17:00:00,77.64,77.645,77.55,77.63,171200000.0
2008-11-20 17:01:00,77.64,77.67,77.55,77.67,158600000.0
2008-11-20 17:02:00,77.68,77.715,77.59,77.715,216700000.0
2008-11-20 17:03:00,77.715,77.72,77.58,77.675,234900000.0
2008-11-20 17:04:00,77.675,77.675,77.565,77.595,233700000.0
2008-11-20 17:05:00,77.585,77.59,77.465,77.53,202200000.0
2008-11-20 17:06:00,77.53,77.53,77.485,77.51,238000000.0
2008-11-20 17:07:00,77.51,77.66,77.51,77.59,211600000.0
2008-11-20 17:08:00,77.59,77.59,77.475,77.505,195700000.0
2008-11-20 17:09:00,77.5,77.545,77.47,77.475,169300000.0
2008-11-20 17:10:00,77.475,77.475,77.35,77.35,170900000.0
2008-11-20 17:11:00,77.355,77.425,77.35,77.38,179800000.0
2008-11-20 17:12:00,77.375,77.385,77.29,77.295,226300000.0
2008-11-20 17:13:00,77.295,77.4,77.29,77.39,181700000.0
2008-11-20 17:14:00,77.39,77.515,77.39,77.48,175400000.0
2008-11-20 17:15:00,77.475,77.49,77.39,77.435,159900000.0
2008-11-20 17:16:00,77.45,77.47,77.335,77.37,220500000.0
2008-11-20 17:17:00,77.37,77.395,77.34,77.345,192600000.0
2008-11-20 17:18:00,77.345,77.43,77.33,77.355,219400000.0
2008-11-20 17:19:00,77.355,77.41,77.325,77.39,228200000.0
2008-11-20 17:20:00,77.39,77.45,77.345,77.375,215500000.0
2008-11-20 17:21:00,77.385,77.515,77.38,77.495,179000000.0
2008-11-20 17:22:00,77.495,77.525,77.46,77.5,160700000.0
2008-11-20 17:23:00,77.495,77.5,77.395,77.4,185400000.0
2008-11-20 17:24:00,77.4,77.5,77.395,77.49,173200000.0
2008-11-20 17:25:00,77.475,77.495,77.32,77.38,271200000.0
2008-11-20 17:26:00,77.385,77.385,77.315,77.345,203700000.0
2008-11-20 17:27:00,77.34,77.42,77.33,77.375,188800000.0
2008-11-20 17:28:00,77.375,77.4,77.335,77.37,166700000.0
2008-11-20 17:29:00,77.365,77.49,77.36,77.45,157300000.0
2008-11-20 17:30:00,77.45,77.5,77.415,77.445,209000000.0
2008-11-20 17:31:00,77.44,77.595,77.43,77.585,192300000.0
2008-11-20 17:32:00,77.585,77.595,77.49,77.545,192300000.0
2008-11-20 17:33:00,77.545,77.605,77.515,77.515,231600000.0
2008-11-20 17:34:00,77.515,77.565,77.465,77.47,233100000.0
2008-11-20 17:35:00,77.47,77.47,77.43,77.43,187600000.0
2008-11-20 17:36:00,77.435,77.435,77.37,77.385,196900000.0
2008-11-20 17:37:00,77.38,77.435,77.36,77.425,213900000.0
2008-11-20 17:38:00,77.425,77.44,77.37,77.405,185600000.0
2008-11-20 17:39:00,77.4,77.415,77.355,77.385,219300000.0
2008-11-20 17:40:00,77.385,77.415,77.355,77.385,160600000.0
2008-11-20 17:41:00,77.38,77.45,77.345,77.445,181800000.0
2008-11-20 17:42:00,77.445,77.525,77.44,77.525,197300000.0
2008-11-20 17:43:00,77.525,77.605,77.475,77.605,185600000.0
2008-11-20 17:44:00,77.6,77.69,77.54,77.69,174400000.0
2008-11-20 17:45:00,77.685,77.84,77.675,77.81,225100000.0
2008-11-20 17:46:00,77.795,77.795,77.62,77.62,189900000.0
2008-11-20 17:47:00,77.615,77.62,77.55,77.575,223300000.0
2008-11-20 17:48:00,77.57,77.7,77.565,77.7,176200000.0
2008-11-20 17:49:00,77.715,77.745,77.655,77.735,167300000.0
2008-11-20 17:50:00,77.725,77.725,77.605,77.635,203400000.0
2008-11-20 17:51:00,77.64,77.69,77.61,77.65,231000000.0
2008-11-20 17:52:00,77.655,77.655,77.58,77.59,220500000.0
2008-11-20 17:53:00,77.595,77.68,77.57,77.61,193800000.0
2008-11-20 17:54:00,77.62,77.75,77.62,77.75,205900000.0
2008-11-20 17:55:00,77.755,77.805,77.675,77.745,223000000.0
2008-11-20 17:56:00,77.745,77.78,77.68,77.75,272800000.0
2008-11-20 17:57:00,77.745,77.765,77.68,77.72,210600000.0
2008-11-20 17:58:00,77.725,77.8,77.69,77.795,214500000.0
2008-11-20 17:59:00,77.795,77.895,77.785,77.89,180800000.0
2008-11-20 18:00:00,77.88,77.93,77.85,77.875,210600000.0
2008-11-20 18:01:00,77.885,77.925,77.845,77.915,217500000.0
2008-11-20 18:02:00,77.92,77.955,77.84,77.85,255700000.0
2008-11-20 18:03:00,77.845,77.865,77.79,77.845,274700000.0
2008-11-20 18:04:00,77.84,77.98,77.82,77.98,202400000.0
2008-11-20 18:05:00,77.98,78.025,77.925,78.01,217700000.0
2008-11-20 18:06:00,78.01,78.025,77.9,77.9,192700000.0
2008-11-20 18:07:00,77.89,78.01,77.875,78.005,183800000.0
2008-11-20 18:08:00,78.005,78.015,77.945,77.945,218000000.0
2008-11-20 18:09:00,77.945,78.005,77.885,77.895,201400000.0
2008-11-20 18:10:00,77.895,77.895,77.825,77.845,185800000.0
2008-11-20 18:11:00,77.845,77.955,77.83,77.9,188000000.0
2008-11-20 18:12:00,77.92,78.0,77.91,77.965,220500000.0
2008-11-20 18:13:00,77.96,78.02,77.91,78.015,153600000.0
2008-11-20 18:14:00,78.01,78.055,77.95,78.015,193700000.0
2008-11-20 18:15:00,78.02,78.02,77.915,77.96,229200000.0
2008-11-20 18:16:00,77.965,78.005,77.945,77.965,183300000.0
2008-11-20 18:17:00,77.965,78.03,77.955,77.97,146600000.0
2008-11-20 18:18:00,77.96,77.975,77.89,77.89,188200000.0
2008-11-20 18:19:00,77.845,77.935,77.845,77.9,176300000.0
2008-11-20 18:20:00,77.9,77.965,77.845,77.965,192800000.0
2008-11-20 18:21:00,77.96,77.96,77.9,77.9,178900000.0
2008-11-20 18:22:00,77.905,77.925,77.845,77.885,199300000.0
2008-11-20 18:23:00,77.885,77.92,77.85,77.87,199100000.0
2008-11-20 18:24:00,77.875,77.905,77.855,77.86,226500000.0
2008-11-20 18:25:00,77.865,77.885,77.835,77.87,159200000.0
2008-11-20 18:26:00,77.865,77.925,77.85,77.87,176200000.0
2008-11-20 18:27:00,77.875,77.945,77.855,77.905,175700000.0
2008-11-20 18:28:00,77.9,77.95,77.88,77.945,167000000.0
2008-11-20 18:29:00,77.945,77.98,77.925,77.965,151500000.0
2008-11-20 18:30:00,77.96,77.96,77.915,77.935,192700000.0
2008-11-20 18:31:00,77.93,77.935,77.875,77.875,157100000.0
2008-11-20 18:32:00,77.875,77.88,77.81,77.83,198800000.0
2008-11-20 18:33:00,77.83,77.9,77.825,77.885,165900000.0
2008-11-20 18:34:00,77.885,77.95,77.875,77.88,145900000.0
2008-11-20 18:35:00,77.88,77.895,77.82,77.82,180500000.0
2008-11-20 18:36:00,77.82,77.845,77.795,77.825,179700000.0
2008-11-20 18:37:00,77.825,77.87,77.785,77.845,149300000.0
2008-11-20 18:38:00,77.84,77.93,77.835,77.91,176900000.0
2008-11-20 18:39:00,77.91,77.91,77.85,77.86,190600000.0
2008-11-20 18:40:00,77.865,77.88,77.835,77.87,187300000.0
2008-11-20 18:41:00,77.865,77.88,77.795,77.82,193100000.0
2008-11-20 18:42:00,77.825,77.875,77.81,77.85,165100000.0
2008-11-20 18:43:00,77.85,77.87,77.815,77.87,168400000.0
2008-11-20 18:44:00,77.87,77.87,77.85,77.865,167500000.0
2008-11-20 18:45:00,77.865,77.88,77.845,77.875,183400000.0
2008-11-20 18:46:00,77.87,77.87,77.81,77.82,145500000.0
2008-11-20 18:47:00,77.815,77.855,77.815,77.835,216100000.0
2008-11-20 18:48:00,77.835,77.895,77.825,77.89,178600000.0
2008-11-20 18:49:00,77.89,77.91,77.865,77.89,195600000.0
2008-11-20 18:50:00,77.89,77.9,77.855,77.855,137900000.0
2008-11-20 18:51:00,77.85,77.865,77.815,77.865,169800000.0
2008-11-20 18:52:00,77.865,77.915,77.855,77.89,195100000.0
2008-11-20 18:53:00,77.89,77.935,77.885,77.915,181200000.0
2008-11-20 18:54:00,77.915,77.965,77.905,77.935,182800000.0
2008-11-20 18:55:00,77.925,77.93,77.83,77.865,205900000.0
2008-11-20 18:56:00,77.865,77.895,77.85,77.87,156700000.0
2008-11-20 18:57:00,77.87,77.88,77.84,77.86,172100000.0
2008-11-20 18:58:00,77.865,77.875,77.845,77.855,142400000.0
2008-11-20 18:59:00,77.855,77.855,77.83,77.85,130600000.0
2008-11-20 19:00:00,77.85,77.85,77.78,77.8,143800000.0
2008-11-20 19:01:00,77.795,77.795,77.7,77.735,150300000.0
2008-11-20 19:02:00,77.73,77.75,77.71,77.73,123000000.0
2008-11-20 19:03:00,77.73,77.73,77.63,77.63,316600000.0
2008-11-20 19:04:00,77.63,77.675,77.615,77.655,145900000.0
2008-11-20 19:05:00,77.67,77.795,77.67,77.785,144600000.0
2008-11-20 19:06:00,77.78,77.825,77.765,77.805,114600000.0
2008-11-20 19:07:00,77.81,77.87,77.8,77.825,162500000.0
2008-11-20 19:08:00,77.83,77.845,77.81,77.815,133000000.0
2008-11-20 19:09:00,77.815,77.815,77.75,77.755,88800000.0
2008-11-20 19:10:00,77.76,77.805,77.74,77.77,111000000.0
2008-11-20 19:11:00,77.765,77.81,77.74,77.78,119800000.0
2008-11-20 19:12:00,77.795,77.845,77.78,77.84,144200000.0
2008-11-20 19:13:00,77.835,77.855,77.8,77.805,117000000.0
2008-11-20 19:14:00,77.815,77.89,77.815,77.87,151400000.0
2008-11-20 19:15:00,77.875,77.96,77.875,77.96,93400000.0
2008-11-20 19:16:00,77.955,77.97,77.8,77.815,217400000.0
2008-11-20 19:17:00,77.82,77.91,77.82,77.9,176400000.0
2008-11-20 19:18:00,77.895,77.945,77.875,77.9,153800000.0
2008-11-20 19:19:00,77.895,77.895,77.825,77.875,150300000.0
2008-11-20 19:20:00,77.875,77.995,77.87,77.98,169500000.0
2008-11-20 19:21:00,77.975,78.03,77.94,77.985,190500000.0
2008-11-20 19:22:00,77.99,78.015,77.97,77.985,163300000.0
2008-11-20 19:23:00,77.975,78.005,77.97,77.995,137000000.0
2008-11-20 19:24:00,78.0,78.205,78.0,78.155,183300000.0
2008-11-20 19:25:00,78.15,78.28,78.12,78.275,151600000.0
2008-11-20 19:26:00,78.295,78.345,78.265,78.325,178000000.0
2008-11-20 19:27:00,78.33,78.49,78.295,78.49,143800000.0
2008-11-20 19:28:00,78.5,78.6,78.5,78.55,207700000.0
2008-11-20 19:29:00,78.55,78.585,78.46,78.49,199700000.0
2008-11-20 19:30:00,78.49,78.58,78.43,78.575,174400000.0
2008-11-20 19:31:00,78.58,78.685,78.58,78.675,153000000.0
2008-11-20 19:32:00,78.68,78.715,78.635,78.685,201200000.0
2008-11-20 19:33:00,78.69,78.705,78.62,78.625,190400000.0
2008-11-20 19:34:00,78.62,78.7,78.61,78.67,817199982.0
2008-11-20 19:35:00,78.665,78.665,78.49,78.525,567900009.0
2008-11-20 19:36:00,78.525,78.675,78.49,78.665,219300000.0
2008-11-20 19:37:00,78.665,78.685,78.465,78.465,233900000.0
2008-11-20 19:38:00,78.46,78.505,78.405,78.485,152800000.0
2008-11-20 19:39:00,78.48,78.565,78.465,78.51,149000000.0
2008-11-20 19:40:00,78.515,78.545,78.445,78.515,211000000.0
2008-11-20 19:41:00,78.51,78.55,78.485,78.54,166400000.0
2008-11-20 19:42:00,78.54,78.575,78.49,78.52,183800000.0
2008-11-20 19:43:00,78.52,78.555,78.46,78.54,218300000.0
2008-11-20 19:44:00,78.53,78.56,78.5,78.5,173000000.0
2008-11-20 19:45:00,78.495,78.495,78.45,78.45,146100000.0
2008-11-20 19:46:00,78.45,78.64,78.45,78.595,176600000.0
2008-11-20 19:47:00,78.59,78.66,78.555,78.615,164900000.0
2008-11-20 19:48:00,78.62,78.79,78.62,78.71,165200000.0
2008-11-20 19:49:00,78.7,78.765,78.685,78.755,175300000.0
2008-11-20 19:50:00,78.755,78.825,78.715,78.825,188100000.0
2008-11-20 19:51:00,78.845,78.865,78.74,78.74,293800000.0
2008-11-20 19:52:00,78.74,78.805,78.74,78.805,586499998.0
2008-11-20 19:53:00,78.805,78.805,78.615,78.615,1135799999.0
2008-11-20 19:54:00,78.625,78.715,78.62,78.675,182600000.0
2008-11-20 19:55:00,78.675,78.675,78.54,78.595,202500000.0
2008-11-20 19:56:00,78.6,78.75,78.585,78.7,180400000.0
2008-11-20 19:57:00,78.7,78.7,78.63,78.64,463099999.0
2008-11-20 19:58:00,78.64,78.645,78.565,78.62,144500000.0
2008-11-20 19:59:00,78.615,78.645,78.575,78.61,179300000.0
2008-11-20 20:00:00,78.6,78.6,78.54,78.56,298400000.0
2008-11-20 20:01:00,78.555,78.555,78.43,78.435,259500000.0
2008-11-20 20:02:00,78.445,78.52,78.435,78.5,223200000.0
2008-11-20 20:03:00,78.505,78.51,78.425,78.435,217200000.0
2008-11-20 20:04:00,78.43,78.44,78.28,78.33,220600000.0
2008-11-20 20:05:00,78.33,78.415,78.32,78.38,151200000.0
2008-11-20 20:06:00,78.385,78.475,78.365,78.4,447400000.0
2008-11-20 20:07:00,78.4,78.455,78.37,78.385,318899999.0
2008-11-20 20:08:00,78.38,78.48,78.375,78.465,138900000.0
2008-11-20 20:09:00,78.45,78.485,78.43,78.47,165400000.0
2008-11-20 20:10:00,78.465,78.5,78.41,78.475,187000000.0
2008-11-20 20:11:00,78.48,78.505,78.415,78.415,198600000.0
2008-11-20 20:12:00,78.42,78.475,78.36,78.44,275999998.0
2008-11-20 20:13:00,78.435,78.49,78.41,78.42,203300000.0
2008-11-20 20:14:00,78.42,78.49,78.405,78.475,179300000.0
2008-11-20 20:15:00,78.475,78.62,78.455,78.595,129900000.0
2008-11-20 20:16:00,78.605,78.62,78.57,78.61,196400000.0
2008-11-20 20:17:00,78.615,78.615,78.44,78.445,324100000.0
2008-11-20 20:18:00,78.45,78.53,78.45,78.48,149100000.0
2008-11-20 20:19:00,78.485,78.49,78.215,78.22,317000000.0
2008-11-20 20:20:00,78.215,78.235,78.11,78.11,243700000.0
2008-11-20 20:21:00,78.125,78.34,78.055,78.33,207400000.0
2008-11-20 20:22:00,78.33,78.445,78.31,78.395,211200000.0
2008-11-20 20:23:00,78.395,78.515,78.355,78.495,158600000.0
2008-11-20 20:24:00,78.495,78.495,78.355,78.46,285700000.0
2008-11-20 20:25:00,78.455,78.485,78.385,78.455,148400000.0
2008-11-20 20:26:00,78.45,78.45,78.335,78.4,205700000.0
2008-11-20 20:27:00,78.405,78.47,78.385,78.39,243800000.0
2008-11-20 20:28:00,78.38,78.415,78.305,78.365,241500000.0
2008-11-20 20:29:00,78.36,78.39,78.32,78.355,201300000.0
2008-11-20 20:30:00,78.36,78.4,78.31,78.325,174000000.0
2008-11-20 20:31:00,78.325,78.385,78.3,78.355,187700000.0
2008-11-20 20:32:00,78.355,78.36,78.3,78.305,231100000.0
2008-11-20 20:33:00,78.305,78.475,78.3,78.465,190400000.0
2008-11-20 20:34:00,78.465,78.535,78.43,78.465,232400000.0
2008-11-20 20:35:00,78.455,78.47,78.225,78.26,259100000.0
2008-11-20 20:36:00,78.26,78.33,78.165,78.165,355600000.0
2008-11-20 20:37:00,78.165,78.29,78.125,78.22,264900000.0
2008-11-20 20:38:00,78.215,78.35,78.21,78.31,141600000.0
2008-11-20 20:39:00,78.315,78.35,78.255,78.315,179200000.0
2008-11-20 20:40:00,78.31,78.33,78.26,78.315,198700000.0
2008-11-20 20:41:00,78.31,78.395,78.295,78.35,77000000.0
2008-11-20 20:42:00,78.345,78.39,78.225,78.23,48000000.0
2008-11-20 20:43:00,78.22,78.35,78.22,78.33,139000000.0
2008-11-20 20:44:00,78.325,78.37,78.275,78.295,94200000.0
2008-11-20 20:45:00,78.29,78.355,78.26,78.285,140400000.0
2008-11-20 20:46:00,78.29,78.375,78.28,78.37,63000000.0
2008-11-20 20:47:00,78.365,78.37,78.235,78.25,69200000.0
2008-11-20 20:48:00,78.245,78.33,78.23,78.28,75200000.0
2008-11-20 20:49:00,78.285,78.305,78.245,78.265,76000000.0
2008-11-20 20:50:00,78.275,78.295,78.215,78.255,72400000.0
2008-11-20 20:51:00,78.26,78.3,78.235,78.28,75200000.0
2008-11-20 20:52:00,78.285,78.375,78.28,78.34,60000000.0
2008-11-20 20:53:00,78.34,78.36,78.33,78.335,48200000.0
2008-11-20 20:54:00,78.345,78.405,78.3,78.325,696400001.0
2008-11-20 20:55:00,78.325,78.39,78.28,78.295,70000000.0
2008-11-20 20:56:00,78.29,78.34,78.24,78.34,37000000.0
2008-11-20 20:57:00,78.335,78.34,78.245,78.29,65000000.0
2008-11-20 20:58:00,78.285,78.34,78.255,78.31,52000000.0
2008-11-20 20:59:00,78.305,78.385,78.3,78.345,64000000.0
2008-11-20 21:00:00,78.35,78.385,78.29,78.305,63000000.0
2008-11-20 21:01:00,78.31,78.36,78.3,78.35,53000000.0
2008-11-20 21:02:00,78.355,78.355,78.23,78.3,133200000.0
2008-11-20 21:03:00,78.29,78.29,78.23,78.235,58000000.0
2008-11-20 21:04:00,78.23,78.23,78.145,78.15,53400000.0
2008-11-20 21:05:00,78.15,78.22,78.15,78.22,60200000.0
2008-11-20 21:06:00,78.215,78.23,78.185,78.215,70000000.0
2008-11-20 21:07:00,78.21,78.255,78.2,78.225,71000000.0
2008-11-20 21:08:00,78.22,78.225,78.12,78.145,163900002.0
2008-11-20 21:09:00,78.14,78.155,78.105,78.105,73000000.0
2008-11-20 21:10:00,78.11,78.125,78.075,78.11,72000000.0
2008-11-20 21:11:00,78.105,78.155,78.085,78.145,44000000.0
2008-11-20 21:12:00,78.145,78.15,78.095,78.135,56000000.0
2008-11-20 21:13:00,78.135,78.15,78.09,78.115,57000000.0
2008-11-20 21:14:00,78.11,78.115,78.03,78.03,65000000.0
2008-11-20 21:15:00,78.03,78.11,78.025,78.09,89000000.0
2008-11-20 21:16:00,78.075,78.13,78.045,78.095,59000000.0
2008-11-20 21:17:00,78.09,78.105,78.065,78.095,68000000.0
2008-11-20 21:18:00,78.09,78.1,78.025,78.035,57000000.0
2008-11-20 21:19:00,78.04,78.04,77.985,77.995,60000000.0
2008-11-20 21:20:00,78.0,78.015,77.875,77.88,501000000.0
2008-11-20 21:21:00,77.875,77.96,77.875,77.95,76000000.0
2008-11-20 21:22:00,77.935,77.96,77.925,77.96,60000000.0
2008-11-20 21:23:00,77.965,77.97,77.9,77.92,388000000.0
2008-11-20 21:24:00,77.92,77.935,77.87,77.895,83000000.0
2008-11-20 21:25:00,77.9,77.95,77.88,77.89,57000000.0
2008-11-20 21:26:00,77.895,77.945,77.895,77.935,47000000.0
2008-11-20 21:27:00,77.925,77.925,77.8,77.805,80000000.0
2008-11-20 21:28:00,77.81,77.81,77.735,77.735,222000000.0
2008-11-20 21:29:00,77.74,77.75,77.705,77.735,49000000.0
2008-11-20 21:30:00,77.74,77.775,77.69,77.7,94000000.0
2008-11-20 21:31:00,77.7,77.73,77.675,77.685,60200000.0
2008-11-20 21:32:00,77.69,77.7,77.545,77.57,113200000.0
2008-11-20 21:33:00,77.58,77.635,77.565,77.605,90000000.0
2008-11-20 21:34:00,77.615,77.615,77.515,77.58,151400000.0
2008-11-20 21:35:00,77.585,77.65,77.585,77.635,73000000.0
2008-11-20 21:36:00,77.62,77.805,77.62,77.8,68200000.0
2008-11-20 21:37:00,77.79,77.82,77.765,77.765,80000000.0
2008-11-20 21:38:00,77.765,77.835,77.75,77.75,82000000.0
2008-11-20 21:39:00,77.755,77.76,77.71,77.71,753000000.0
2008-11-20 21:40:00,77.71,77.75,77.63,77.63,842000000.0
2008-11-20 21:41:00,77.645,77.735,77.64,77.665,75600000.0
2008-11-20 21:42:00,77.66,77.8,77.66,77.78,66000000.0
2008-11-20 21:43:00,77.785,77.825,77.765,77.765,52000000.0
2008-11-20 21:44:00,77.775,77.79,77.635,77.64,396200000.0
2008-11-20 21:45:00,77.655,77.685,77.59,77.59,58400000.0
2008-11-20 21:46:00,77.595,77.61,77.5,77.56,65200000.0
2008-11-20 21:47:00,77.55,77.56,77.505,77.515,52000000.0
2008-11-20 21:48:00,77.525,77.55,77.49,77.535,73400000.0
2008-11-20 21:49:00,77.54,77.565,77.525,77.56,58400000.0
2008-11-20 21:50:00,77.565,77.62,77.565,77.61,48000000.0
2008-11-20 21:51:00,77.605,77.695,77.605,77.68,54400000.0
2008-11-20 21:52:00,77.685,77.735,77.675,77.685,47800000.0
2008-11-20 21:53:00,77.69,77.695,77.59,77.59,77000000.0
2008-11-20 21:54:00,77.595,77.635,77.575,77.59,69600000.0
2008-11-20 21:55:00,77.6,77.62,77.575,77.585,42000000.0
2008-11-20 21:56:00,77.575,77.59,77.525,77.54,70400000.0
2008-11-20 21:57:00,77.53,77.555,77.43,77.45,84200000.0
2008-11-20 21:58:00,77.445,77.46,77.395,77.42,69200000.0
2008-11-20 21:59:00,77.425,77.515,77.405,77.48,84600000.0
2008-11-20 22:00:00,77.47,77.575,77.425,77.465,136800000.0
2008-11-20 22:01:00,77.485,77.555,77.485,77.555,52000000.0
2008-11-20 22:02:00,77.545,77.575,77.47,77.49,66200000.0
2008-11-20 22:03:00,77.5,77.555,77.475,77.49,68000000.0
2008-11-20 22:04:00,77.485,77.49,77.305,77.33,97000000.0
2008-11-20 22:05:00,77.345,77.37,77.275,77.36,174400000.0
2008-11-20 22:06:00,77.365,77.38,77.315,77.345,45200000.0
2008-11-20 22:07:00,77.35,77.465,77.35,77.405,55200000.0
2008-11-20 22:08:00,77.405,77.43,77.35,77.35,74000000.0
2008-11-20 22:09:00,77.345,77.43,77.295,77.425,76600000.0
2008-11-20 22:10:00,77.42,77.475,77.39,77.44,99200000.0
2008-11-20 22:11:00,77.435,77.465,77.325,77.42,74000000.0
2008-11-20 22:12:00,77.42,77.5,77.41,77.5,69000000.0
2008-11-20 22:13:00,77.515,77.56,77.435,77.435,76000000.0
2008-11-20 22:14:00,77.43,77.465,77.4,77.435,54000000.0
2008-11-20 22:15:00,77.445,77.525,77.445,77.465,58000000.0
2008-11-20 22:16:00,77.465,77.465,77.32,77.32,84000000.0
2008-11-20 22:17:00,77.33,77.35,77.305,77.32,52200000.0
2008-11-20 22:18:00,77.325,77.38,77.325,77.355,47000000.0
2008-11-20 22:19:00,77.35,77.38,77.245,77.285,221000000.0
2008-11-20 22:20:00,77.29,77.38,77.29,77.355,70000000.0
2008-11-20 22:21:00,77.36,77.48,77.34,77.44,62200000.0
2008-11-20 22:22:00,77.445,77.48,77.315,77.315,73000000.0
2008-11-20 22:23:00,77.32,77.38,77.29,77.29,93400000.0
2008-11-20 22:24:00,77.295,77.315,77.235,77.305,65000000.0
2008-11-20 22:25:00,77.31,77.335,77.265,77.275,46000000.0
2008-11-20 22:26:00,77.275,77.305,77.22,77.255,94400000.0
2008-11-20 22:27:00,77.25,77.28,77.155,77.17,88000000.0
2008-11-20 22:28:00,77.165,77.19,77.125,77.165,70000000.0
2008-11-20 22:29:00,77.165,77.275,77.15,77.275,66200000.0
2008-11-20 22:30:00,77.26,77.34,77.235,77.325,79000000.0
2008-11-20 22:31:00,77.32,77.32,77.26,77.28,61000000.0
2008-11-20 22:32:00,77.29,77.335,77.275,77.315,72000000.0
2008-11-20 22:33:00,77.32,77.32,77.125,77.15,195000000.0
2008-11-20 22:34:00,77.145,77.155,77.045,77.06,132000000.0
2008-11-20 22:35:00,77.065,77.085,76.98,77.04,548700000.0
2008-11-20 22:36:00,77.045,77.045,76.895,76.935,116200000.0
2008-11-20 22:37:00,76.94,77.02,76.93,76.96,78800000.0
2008-11-20 22:38:00,76.965,76.965,76.87,76.91,75700000.0
2008-11-20 22:39:00,76.895,76.9,76.85,76.875,48200000.0
2008-11-20 22:40:00,76.88,76.975,76.855,76.95,70600000.0
2008-11-20 22:41:00,76.945,77.0,76.915,76.94,109900000.0
2008-11-20 22:42:00,76.93,76.94,76.87,76.9,174800000.0
2008-11-20 22:43:00,76.89,76.965,76.85,76.94,92200000.0
2008-11-20 22:44:00,76.935,76.98,76.885,76.93,66200000.0
2008-11-20 22:45:00,76.93,77.105,76.91,77.05,83600000.0
2008-11-20 22:46:00,77.06,77.155,77.03,77.155,89000000.0
2008-11-20 22:47:00,77.15,77.155,77.025,77.08,130000000.0
2008-11-20 22:48:00,77.085,77.145,77.075,77.125,75000000.0
2008-11-20 22:49:00,77.125,77.125,76.95,76.96,580240001.0
2008-11-20 22:50:00,76.965,76.965,76.875,76.9,77200000.0
2008-11-20 22:51:00,76.9,76.905,76.83,76.895,90800000.0
2008-11-20 22:52:00,76.9,76.915,76.855,76.86,82200000.0
2008-11-20 22:53:00,76.865,76.89,76.835,76.865,69000000.0
2008-11-20 22:54:00,76.86,76.865,76.7,76.705,176200000.0
2008-11-20 22:55:00,76.715,76.785,76.71,76.765,67400000.0
2008-11-20 22:56:00,76.78,76.79,76.675,76.69,83600000.0
2008-11-20 22:57:00,76.685,76.71,76.655,76.685,58000000.0
2008-11-20 22:58:00,76.68,76.795,76.68,76.795,69600000.0
2008-11-20 22:59:00,76.795,77.0,76.78,76.98,84000000.0
2008-11-20 23:00:00,76.96,77.03,76.9,76.92,133600000.0
2008-11-20 23:01:00,76.915,77.075,76.905,76.96,132300000.0
2008-11-20 23:02:00,76.95,77.015,76.94,76.98,80600001.0
2008-11-20 23:03:00,76.985,76.99,76.915,76.93,49200000.0
2008-11-20 23:04:00,76.93,76.965,76.905,76.965,36000000.0
2008-11-20 23:05:00,76.96,76.975,76.905,76.91,40200000.0
2008-11-20 23:06:00,76.915,76.93,76.915,76.915,45000000.0
2008-11-20 23:07:00,76.91,76.915,76.88,76.89,20200000.0
2008-11-20 23:08:00,76.89,76.99,76.89,76.92,74200000.0
2008-11-20 23:09:00,76.92,76.96,76.875,76.96,37400000.0
2008-11-20 23:10:00,76.965,76.965,76.92,76.92,41000000.0
2008-11-20 23:11:00,76.915,76.93,76.905,76.91,20800000.0
2008-11-20 23:12:00,76.905,76.91,76.83,76.875,525200001.0
2008-11-20 23:13:00,76.875,76.88,76.85,76.855,451400001.0
2008-11-20 23:14:00,76.855,76.865,76.815,76.86,1101200004.0
2008-11-20 23:15:00,76.86,76.9,76.85,76.87,102600000.0
2008-11-20 23:16:00,76.87,76.875,76.83,76.85,611000003.0
2008-11-20 23:17:00,76.85,76.86,76.77,76.8,371200002.0
2008-11-20 23:18:00,76.79,76.82,76.75,76.78,72000000.0
2008-11-20 23:19:00,76.785,76.855,76.785,76.795,43200000.0
2008-11-20 23:20:00,76.8,76.84,76.8,76.84,14000000.0
2008-11-20 23:21:00,76.845,76.855,76.84,76.84,19000000.0
2008-11-20 23:22:00,76.835,76.84,76.8,76.805,21000000.0
2008-11-20 23:23:00,76.81,76.81,76.76,76.765,28000000.0
2008-11-20 23:24:00,76.78,76.78,76.69,76.695,189800000.0
2008-11-20 23:25:00,76.7,76.7,76.615,76.65,299800000.0
2008-11-20 23:26:00,76.66,76.695,76.655,76.685,100200000.0
2008-11-20 23:27:00,76.69,76.755,76.685,76.685,52600000.0
2008-11-20 23:28:00,76.7,76.735,76.66,76.675,24280000.0
2008-11-20 23:29:00,76.665,76.685,76.66,76.66,29800000.0
2008-11-20 23:30:00,76.67,76.67,76.6,76.625,288440000.0
2008-11-20 23:31:00,76.625,76.74,76.62,76.64,125600000.0
2008-11-20 23:32:00,76.64,76.66,76.59,76.615,125200000.0
2008-11-20 23:33:00,76.62,76.64,76.55,76.585,67200000.0
2008-11-20 23:34:00,76.59,76.625,76.56,76.61,49600000.0
2008-11-20 23:35:00,76.615,76.705,76.615,76.65,72200000.0
2008-11-20 23:36:00,76.655,76.67,76.58,76.6,181580003.0
2008-11-20 23:37:00,76.6,76.62,76.495,76.505,374200000.0
2008-11-20 23:38:00,76.525,76.56,76.42,76.435,56520000.0
2008-11-20 23:39:00,76.435,76.435,76.195,76.31,129240000.0
2008-11-20 23:40:00,76.32,76.345,76.275,76.33,62200000.0
2008-11-20 23:41:00,76.315,76.325,76.295,76.31,39800000.0
2008-11-20 23:42:00,76.305,76.325,76.26,76.32,49000000.0
2008-11-20 23:43:00,76.32,76.32,76.245,76.25,141400000.0
2008-11-20 23:44:00,76.25,76.31,76.25,76.26,89000000.0
2008-11-20 23:45:00,76.275,76.34,76.25,76.28,67900000.0
2008-11-20 23:46:00,76.28,76.355,76.265,76.335,39480000.0
2008-11-20 23:47:00,76.335,76.435,76.285,76.395,72860000.0
2008-11-20 23:48:00,76.4,76.47,76.38,76.385,38600000.0
2008-11-20 23:49:00,76.395,76.405,76.375,76.405,40000000.0
2008-11-20 23:50:00,76.395,76.445,76.35,76.415,45060000.0
2008-11-20 23:51:00,76.43,76.435,76.385,76.385,58600000.0
2008-11-20 23:52:00,76.385,76.43,76.375,76.41,22000000.0
2008-11-20 23:53:00,76.42,76.42,76.34,76.405,24060000.0
2008-11-20 23:54:00,76.405,76.455,76.35,76.455,17200000.0
2008-11-20 23:55:00,76.48,76.52,76.41,76.515,65200000.0
2008-11-20 23:56:00,76.515,76.53,76.415,76.435,20600000.0
2008-11-20 23:57:00,76.445,76.475,76.43,76.475,10800000.0
2008-11-20 23:58:00,76.495,76.54,76.48,76.51,26400000.0
2008-11-20 23:59:00,76.505,76.515,76.49,76.49,10000000.0
2008-11-21 00:00:00,76.451,76.53,76.426,76.53,20900000.0
2008-11-21 00:01:00,76.53,76.567,76.459,76.459,20800000.0
2008-11-21 00:02:00,76.551,76.578,76.452,76.517,58000000.0
2008-11-21 00:03:00,76.469,76.563,76.45,76.496,20500000.0
2008-11-21 00:04:00,76.48,76.48,76.34,76.36,34060000.0
2008-11-21 00:05:00,76.62,76.675,76.62,76.665,7000000.0
2008-11-21 00:06:00,76.685,76.76,76.685,76.755,10000000.0
2008-11-21 00:07:00,76.76,76.76,76.68,76.7,38000000.0
2008-11-21 00:08:00,76.705,76.705,76.635,76.665,11000000.0
2008-11-21 00:09:00,76.65,76.788,76.5,76.67,25000000.0
2008-11-21 00:10:00,76.7,76.73,76.64,76.66,21000000.0
2008-11-21 00:11:00,76.67,76.675,76.665,76.665,8000000.0
2008-11-21 00:12:00,76.645,76.67,76.645,76.67,5000000.0
2008-11-21 00:13:00,76.605,76.605,76.605,76.605,1000000.0
2008-11-21 00:14:00,76.655,76.66,76.655,76.66,2000000.0
2008-11-21 00:15:00,76.605,76.855,76.605,76.83,16400000.0
2008-11-21 00:16:00,76.85,76.865,76.655,76.865,54800000.0
2008-11-21 00:17:00,76.82,76.835,76.8,76.825,37600000.0
2008-11-21 00:18:00,76.82,76.82,76.8,76.82,18400000.0
2008-11-21 00:19:00,76.805,76.875,76.8,76.875,33200000.0
2008-11-21 00:20:00,76.88,76.885,76.875,76.875,3000000.0
2008-11-21 00:21:00,76.88,76.885,76.86,76.86,6000000.0
2008-11-21 00:22:00,76.845,76.855,76.8,76.855,8000000.0
2008-11-21 00:23:00,76.86,76.92,76.855,76.92,10000000.0
2008-11-21 00:24:00,76.935,76.955,76.915,76.955,11000000.0
2008-11-21 00:25:00,76.84,76.86,76.84,76.86,12000000.0
2008-11-21 00:26:00,76.98,77.03,76.945,76.99,75000000.0
2008-11-21 00:27:00,76.985,76.985,76.94,76.96,99040000.0
2008-11-21 00:28:00,76.965,77.03,76.95,76.95,42000000.0
2008-11-21 00:29:00,76.96,76.995,76.895,76.985,48000000.0
2008-11-21 00:30:00,76.96,76.98,76.895,76.96,44060000.0
2008-11-21 00:31:00,76.96,76.965,76.96,76.965,97000000.0
2008-11-21 00:32:00,76.98,76.98,76.965,76.975,6000000.0
2008-11-21 00:33:00,76.98,77.025,76.86,77.0,254420001.0
2008-11-21 00:34:00,77.02,77.02,76.955,76.96,118399999.0
2008-11-21 00:35:00,76.94,76.94,76.905,76.915,31000000.0
2008-11-21 00:36:00,76.91,76.92,76.895,76.92,18000000.0
2008-11-21 00:37:00,76.925,76.94,76.92,76.93,5000000.0
2008-11-21 00:38:00,76.925,76.925,76.895,76.895,5000000.0
2008-11-21 00:39:00,76.89,76.895,76.86,76.87,8000000.0
2008-11-21 00:40:00,76.86,76.87,76.86,76.87,3000000.0
2008-11-21 00:41:00,76.875,76.895,76.86,76.895,26000000.0
2008-11-21 00:42:00,76.89,76.91,76.89,76.895,18000000.0
2008-11-21 00:43:00,76.91,76.91,76.88,76.89,16000000.0
2008-11-21 00:44:00,76.9,76.915,76.9,76.915,9000000.0
2008-11-21 00:45:00,76.92,76.92,76.915,76.92,3000000.0
2008-11-21 00:46:00,76.925,76.94,76.92,76.94,12000000.0
2008-11-21 00:47:00,76.935,76.935,76.92,76.925,14000000.0
2008-11-21 00:48:00,76.92,76.925,76.87,76.87,6000000.0
2008-11-21 00:49:00,76.88,76.9,76.88,76.89,8000000.0
2008-11-21 00:50:00,76.885,76.9,76.87,76.87,30000000.0
2008-11-21 00:51:00,76.87,76.87,76.85,76.85,78000000.0
2008-11-21 00:52:00,76.85,76.87,76.85,76.87,72000000.0
2008-11-21 00:53:00,76.87,76.89,76.86,76.89,71000000.0
2008-11-21 00:54:00,76.875,76.905,76.87,76.905,13000000.0
2008-11-21 00:55:00,76.9,76.94,76.875,76.895,19600000.0
2008-11-21 00:56:00,76.915,76.945,76.88,76.905,23000000.0
2008-11-21 00:57:00,76.905,76.92,76.865,76.915,9000000.0
2008-11-21 00:58:00,76.93,76.96,76.91,76.95,20000000.0
2008-11-21 00:59:00,76.95,76.96,76.935,76.935,12000000.0
2008-11-21 01:00:00,76.92,76.93,76.86,76.875,58000000.0
2008-11-21 01:01:00,76.875,76.88,76.87,76.87,23000000.0
2008-11-21 01:02:00,76.86,76.875,76.83,76.87,200000000.0
2008-11-21 01:03:00,76.87,76.87,76.86,76.87,84000000.0
2008-11-21 01:04:00,76.87,76.87,76.86,76.87,126000000.0
2008-11-21 01:05:00,76.87,76.89,76.87,76.89,17000000.0
2008-11-21 01:06:00,76.89,76.94,76.89,76.935,11600000.0
2008-11-21 01:07:00,76.94,76.96,76.94,76.94,10000000.0
2008-11-21 01:08:00,76.945,76.95,76.935,76.945,7000000.0
2008-11-21 01:09:00,76.935,76.995,76.935,76.97,23800000.0
2008-11-21 01:10:00,76.99,77.085,76.955,77.06,60840000.0
2008-11-21 01:11:00,77.045,77.12,77.03,77.12,37000000.0
2008-11-21 01:12:00,77.115,77.155,76.985,76.985,270800000.0
2008-11-21 01:13:00,76.995,77.02,76.99,77.005,30200000.0
2008-11-21 01:14:00,77.0,77.01,77.0,77.0,7000000.0
2008-11-21 01:15:00,77.01,77.015,76.99,77.0,12000000.0
2008-11-21 01:16:00,77.005,77.03,77.005,77.03,6000000.0
2008-11-21 01:17:00,77.03,77.04,77.025,77.03,10000000.0
2008-11-21 01:18:00,77.035,77.04,77.02,77.025,14000000.0
2008-11-21 01:19:00,77.03,77.045,76.99,76.995,27000000.0
2008-11-21 01:20:00,77.0,77.015,76.98,77.0,280200000.0
2008-11-21 01:21:00,77.005,77.025,76.995,77.01,36600000.0
2008-11-21 01:22:00,77.03,77.05,77.0,77.015,34400000.0
2008-11-21 01:23:00,77.025,77.025,77.0,77.025,13200000.0
2008-11-21 01:24:00,77.03,77.03,76.99,77.01,183000000.0
2008-11-21 01:25:00,77.02,77.02,77.0,77.0,9000000.0
2008-11-21 01:26:00,77.005,77.005,76.935,76.99,365400000.0
2008-11-21 01:27:00,76.98,76.99,76.91,76.99,430100000.0
2008-11-21 01:28:00,76.99,76.99,76.97,76.98,398000000.0
2008-11-21 01:29:00,76.99,76.99,76.92,76.935,408100000.0
2008-11-21 01:30:00,76.95,76.975,76.92,76.975,105300000.0
2008-11-21 01:31:00,76.99,76.99,76.85,76.855,47200000.0
2008-11-21 01:32:00,76.85,76.855,76.785,76.785,205800000.0
2008-11-21 01:33:00,76.79,76.84,76.755,76.755,182400000.0
2008-11-21 01:34:00,76.76,76.765,76.72,76.755,75400000.0
2008-11-21 01:35:00,76.75,76.77,76.71,76.71,126000000.0
2008-11-21 01:36:00,76.71,76.72,76.66,76.71,769800000.0
2008-11-21 01:37:00,76.71,76.72,76.665,76.7,986000000.0
2008-11-21 01:38:00,76.72,76.72,76.66,76.72,480080002.0
2008-11-21 01:39:00,76.72,76.72,76.55,76.55,542280002.0
2008-11-21 01:40:00,76.545,76.59,76.495,76.56,459040001.0
2008-11-21 01:41:00,76.52,76.56,76.505,76.56,266600000.0
2008-11-21 01:42:00,76.56,76.605,76.55,76.605,139600000.0
2008-11-21 01:43:00,76.6,76.63,76.545,76.545,90800000.0
2008-11-21 01:44:00,76.56,76.59,76.535,76.56,90000000.0
2008-11-21 01:45:00,76.56,76.585,76.5,76.52,263080000.0
2008-11-21 01:46:00,76.545,76.57,76.455,76.555,64440000.0
2008-11-21 01:47:00,76.56,76.56,76.475,76.51,54400000.0
2008-11-21 01:48:00,76.5,76.545,76.485,76.54,36000000.0
2008-11-21 01:49:00,76.545,76.605,76.525,76.575,67000000.0
2008-11-21 01:50:00,76.57,76.695,76.535,76.685,37200000.0
2008-11-21 01:51:00,76.69,76.79,76.615,76.645,116800000.0
2008-11-21 01:52:00,76.635,76.69,76.625,76.685,37600000.0
2008-11-21 01:53:00,76.685,76.72,76.65,76.655,47000000.0
2008-11-21 01:54:00,76.655,76.67,76.615,76.65,34800000.0
2008-11-21 01:55:00,76.64,76.695,76.63,76.665,23600000.0
2008-11-21 01:56:00,76.67,76.69,76.65,76.675,41600000.0
2008-11-21 01:57:00,76.68,76.705,76.675,76.695,30200000.0
2008-11-21 01:58:00,76.695,76.71,76.68,76.7,30200000.0
2008-11-21 01:59:00,76.71,76.71,76.68,76.7,112000000.0
2008-11-21 02:00:00,76.705,76.725,76.645,76.655,121300000.0
2008-11-21 02:01:00,76.66,76.705,76.66,76.705,51900000.0
2008-11-21 02:02:00,76.705,76.735,76.69,76.725,56900000.0
2008-11-21 02:03:00,76.72,76.725,76.67,76.725,338000009.0
2008-11-21 02:04:00,76.72,76.78,76.69,76.765,70200000.0
2008-11-21 02:05:00,76.77,76.86,76.72,76.825,112600000.0
2008-11-21 02:06:00,76.805,76.88,76.78,76.83,90800000.0
2008-11-21 02:07:00,76.84,76.875,76.775,76.8,195400001.0
2008-11-21 02:08:00,76.815,76.83,76.815,76.83,7800000.0
2008-11-21 02:09:00,76.79,76.855,76.79,76.8,168000001.0
2008-11-21 02:10:00,76.8,76.81,76.8,76.81,469200000.0
2008-11-21 02:11:00,76.81,76.83,76.785,76.785,23800000.0
2008-11-21 02:12:00,76.79,76.815,76.775,76.795,25200000.0
2008-11-21 02:13:00,76.8,76.805,76.74,76.74,120600000.0
2008-11-21 02:14:00,76.74,76.74,76.625,76.645,303400000.0
2008-11-21 02:15:00,76.645,76.665,76.595,76.595,132400000.0
2008-11-21 02:16:00,76.595,76.645,76.59,76.645,78700000.0
2008-11-21 02:17:00,76.64,76.665,76.595,76.595,75200000.0
2008-11-21 02:18:00,76.6,76.62,76.6,76.615,14200000.0
2008-11-21 02:19:00,76.61,76.61,76.59,76.59,328000000.0
2008-11-21 02:20:00,76.59,76.62,76.56,76.615,360500000.0
2008-11-21 02:21:00,76.6,76.66,76.57,76.655,68800000.0
2008-11-21 02:22:00,76.65,76.65,76.59,76.625,79300000.0
2008-11-21 02:23:00,76.62,76.635,76.62,76.62,32400000.0
2008-11-21 02:24:00,76.615,76.615,76.58,76.6,119000000.0
2008-11-21 02:25:00,76.595,76.605,76.58,76.58,228000000.0
2008-11-21 02:26:00,76.58,76.63,76.58,76.62,294400000.0
2008-11-21 02:27:00,76.615,76.685,76.6,76.67,80700000.0
2008-11-21 02:28:00,76.67,76.68,76.63,76.68,60800000.0
2008-11-21 02:29:00,76.675,76.675,76.61,76.655,242899998.0
2008-11-21 02:30:00,76.665,76.685,76.625,76.685,36000000.0
2008-11-21 02:31:00,76.63,76.72,76.63,76.72,33000000.0
2008-11-21 02:32:00,76.725,76.725,76.65,76.695,39500000.0
2008-11-21 02:33:00,76.68,76.8,76.65,76.8,79600000.0
2008-11-21 02:34:00,76.75,76.81,76.74,76.74,115700000.0
2008-11-21 02:35:00,76.775,76.835,76.73,76.73,122500001.0
2008-11-21 02:36:00,76.74,76.78,76.69,76.74,156400000.0
2008-11-21 02:37:00,76.745,76.745,76.7,76.74,39600000.0
2008-11-21 02:38:00,76.685,76.795,76.68,76.795,81800000.0
2008-11-21 02:39:00,76.795,76.81,76.725,76.79,55000000.0
2008-11-21 02:40:00,76.795,76.795,76.74,76.74,85000000.0
2008-11-21 02:41:00,76.74,76.775,76.7,76.76,189400000.0
2008-11-21 02:42:00,76.76,76.795,76.73,76.79,200100000.0
2008-11-21 02:43:00,76.79,76.81,76.765,76.805,34600000.0
2008-11-21 02:44:00,76.82,76.84,76.72,76.84,66600000.0
2008-11-21 02:45:00,76.84,76.855,76.765,76.845,66500000.0
2008-11-21 02:46:00,76.845,76.845,76.74,76.79,54800000.0
2008-11-21 02:47:00,76.785,76.835,76.76,76.815,46800000.0
2008-11-21 02:48:00,76.82,76.835,76.79,76.835,33900000.0
2008-11-21 02:49:00,76.835,76.875,76.765,76.85,74100001.0
2008-11-21 02:50:00,76.805,76.91,76.785,76.905,66700000.0
2008-11-21 02:51:00,76.905,76.96,76.875,76.955,56200000.0
2008-11-21 02:52:00,76.95,76.96,76.94,76.95,50000000.0
2008-11-21 02:53:00,76.955,76.985,76.955,76.975,37800000.0
2008-11-21 02:54:00,76.98,76.98,76.885,76.885,49000000.0
2008-11-21 02:55:00,76.885,76.885,76.87,76.87,242400000.0
2008-11-21 02:56:00,76.87,76.87,76.735,76.765,95400000.0
2008-11-21 02:57:00,76.76,76.76,76.69,76.69,92000000.0
2008-11-21 02:58:00,76.685,76.745,76.65,76.71,77800000.0
2008-11-21 02:59:00,76.715,76.716,76.68,76.682,22000000.0
2008-11-21 03:00:00,76.673,76.698,76.673,76.695,6000000.0
2008-11-21 03:01:00,76.687,76.711,76.686,76.705,9000000.0
2008-11-21 03:02:00,76.739,76.758,76.716,76.743,9000000.0
2008-11-21 03:03:00,76.735,76.765,76.73,76.765,25600000.0
2008-11-21 03:04:00,76.775,76.835,76.765,76.825,29000000.0
2008-11-21 03:05:00,76.815,76.815,76.8,76.8,78000000.0
2008-11-21 03:06:00,76.8,76.825,76.8,76.825,98200000.0
2008-11-21 03:07:00,76.765,76.78,76.765,76.78,198000000.0
2008-11-21 03:08:00,76.78,76.78,76.78,76.78,684000000.0
2008-11-21 03:09:00,76.79,76.805,76.78,76.805,113200000.0
2008-11-21 03:10:00,76.8,76.815,76.8,76.8,84000000.0
2008-11-21 03:11:00,76.8,76.85,76.77,76.84,149400000.0
2008-11-21 03:12:00,76.84,76.84,76.84,76.84,132000000.0
2008-11-21 03:13:00,76.84,76.865,76.835,76.855,72400000.0
2008-11-21 03:14:00,76.855,76.855,76.82,76.83,175500000.0
2008-11-21 03:15:00,76.83,76.835,76.83,76.83,116000000.0
2008-11-21 03:16:00,76.83,76.83,76.83,76.83,198000000.0
2008-11-21 03:17:00,76.83,76.84,76.82,76.83,207600000.0
2008-11-21 03:18:00,76.83,76.845,76.83,76.845,78000000.0
2008-11-21 03:19:00,76.84,76.865,76.82,76.83,180000000.0
2008-11-21 03:20:00,76.83,76.84,76.83,76.83,82800000.0
2008-11-21 03:21:00,76.83,76.855,76.83,76.83,141600000.0
2008-11-21 03:22:00,76.835,76.895,76.83,76.875,106600000.0
2008-11-21 03:23:00,76.87,76.885,76.86,76.885,52400000.0
2008-11-21 03:24:00,76.885,76.905,76.88,76.885,86800000.0
2008-11-21 03:25:00,76.885,76.905,76.88,76.89,45200000.0
2008-11-21 03:26:00,76.89,76.89,76.87,76.875,47600000.0
2008-11-21 03:27:00,76.875,76.89,76.87,76.885,73000000.0
2008-11-21 03:28:00,76.89,76.9,76.885,76.895,31100000.0
2008-11-21 03:29:00,76.9,76.94,76.895,76.91,60000000.0
2008-11-21 03:30:00,76.915,76.925,76.9,76.92,32400000.0
2008-11-21 03:31:00,76.92,76.92,76.88,76.88,76400000.0
2008-11-21 03:32:00,76.88,76.88,76.88,76.88,22200000.0
2008-11-21 03:33:00,76.88,76.895,76.88,76.88,70100000.0
2008-11-21 03:34:00,76.88,76.895,76.88,76.88,199200000.0
2008-11-21 03:35:00,76.88,76.88,76.88,76.88,240000000.0
2008-11-21 03:36:00,76.88,76.88,76.88,76.88,269000000.0
2008-11-21 03:37:00,76.88,76.915,76.88,76.915,86600000.0
2008-11-21 03:38:00,76.895,76.925,76.875,76.925,29000000.0
2008-11-21 03:39:00,76.93,76.93,76.91,76.92,6000000.0
2008-11-21 03:40:00,76.915,76.96,76.87,76.96,50400000.0
2008-11-21 03:41:00,76.965,76.995,76.885,76.92,67400000.0
2008-11-21 03:42:00,76.92,76.93,76.9,76.92,43200000.0
2008-11-21 03:43:00,76.915,76.935,76.89,76.935,19200000.0
2008-11-21 03:44:00,76.945,76.965,76.945,76.96,15600000.0
2008-11-21 03:45:00,76.955,76.96,76.915,76.925,27900000.0
2008-11-21 03:46:00,76.93,76.93,76.92,76.93,7200000.0
2008-11-21 03:47:00,76.925,76.955,76.925,76.935,12200000.0
2008-11-21 03:48:00,76.93,76.94,76.875,76.915,21400000.0
2008-11-21 03:49:00,76.95,76.98,76.95,76.97,21000000.0
2008-11-21 03:50:00,76.97,76.97,76.93,76.94,24000000.0
2008-11-21 03:51:00,76.94,77.015,76.935,77.005,53000000.0
2008-11-21 03:52:00,77.01,77.01,76.97,76.97,32000000.0
2008-11-21 03:53:00,76.965,76.985,76.965,76.98,8000000.0
2008-11-21 03:54:00,76.985,76.995,76.985,76.995,2000000.0
2008-11-21 03:55:00,76.995,76.995,76.885,76.885,39600000.0
2008-11-21 03:56:00,76.885,76.9,76.87,76.895,23800000.0
2008-11-21 03:57:00,76.9,76.9,76.865,76.87,26400000.0
2008-11-21 03:58:00,76.87,76.89,76.87,76.885,21600000.0
2008-11-21 03:59:00,76.885,76.885,76.875,76.875,7200000.0
2008-11-21 04:00:00,76.875,76.88,76.855,76.865,52600000.0
2008-11-21 04:01:00,76.875,76.885,76.84,76.84,91800000.0
2008-11-21 04:02:00,76.84,76.875,76.835,76.87,37800000.0
2008-11-21 04:03:00,76.86,76.875,76.855,76.87,20000000.0
2008-11-21 04:04:00,76.865,76.91,76.805,76.805,87800000.0
2008-11-21 04:05:00,76.81,76.825,76.78,76.78,21000000.0
2008-11-21 04:06:00,76.79,76.795,76.78,76.78,34200000.0
2008-11-21 04:07:00,76.785,76.805,76.78,76.79,22800000.0
2008-11-21 04:08:00,76.795,76.84,76.79,76.8,57000000.0
2008-11-21 04:09:00,76.795,76.83,76.795,76.825,20000000.0
2008-11-21 04:10:00,76.825,76.88,76.825,76.85,34600000.0
2008-11-21 04:11:00,76.865,76.955,76.865,76.905,50400000.0
2008-11-21 04:12:00,76.885,76.905,76.855,76.875,64200000.0
2008-11-21 04:13:00,76.83,76.875,76.82,76.865,35800000.0
2008-11-21 04:14:00,76.87,76.88,76.86,76.87,51400000.0
2008-11-21 04:15:00,76.88,76.97,76.875,76.95,65400000.0
2008-11-21 04:16:00,76.96,77.09,76.95,77.04,83000000.0
2008-11-21 04:17:00,77.055,77.055,77.02,77.03,50000000.0
2008-11-21 04:18:00,77.045,77.045,77.025,77.025,24000000.0
2008-11-21 04:19:00,77.02,77.02,77.0,77.02,203000000.0
2008-11-21 04:20:00,77.02,77.035,77.0,77.015,205000000.0
2008-11-21 04:21:00,77.02,77.02,77.01,77.015,79000000.0
2008-11-21 04:22:00,77.02,77.06,77.02,77.055,67400000.0
2008-11-21 04:23:00,77.055,77.06,77.025,77.025,46000000.0
2008-11-21 04:24:00,77.025,77.05,77.01,77.04,59180000.0
2008-11-21 04:25:00,77.045,77.045,77.03,77.03,25000000.0
2008-11-21 04:26:00,77.035,77.065,77.03,77.03,38000000.0
2008-11-21 04:27:00,77.035,77.08,77.015,77.065,75200000.0
2008-11-21 04:28:00,77.06,77.095,77.055,77.09,37000000.0
2008-11-21 04:29:00,77.09,77.1,77.03,77.06,52400000.0
2008-11-21 04:30:00,77.055,77.06,77.0,77.02,65000000.0
2008-11-21 04:31:00,77.015,77.02,77.0,77.015,64000000.0
2008-11-21 04:32:00,77.005,77.005,76.98,76.98,195000000.0
2008-11-21 04:33:00,76.98,77.0,76.955,76.955,163080000.0
2008-11-21 04:34:00,76.96,76.96,76.935,76.95,31000000.0
2008-11-21 04:35:00,76.95,77.0,76.945,76.98,71800000.0
2008-11-21 04:36:00,76.985,76.985,76.96,76.965,18000000.0
2008-11-21 04:37:00,76.96,76.96,76.93,76.95,27000000.0
2008-11-21 04:38:00,76.955,76.975,76.955,76.965,22000000.0
2008-11-21 04:39:00,76.975,76.98,76.955,76.955,6000000.0
2008-11-21 04:40:00,76.945,76.98,76.945,76.98,24000000.0
2008-11-21 04:41:00,76.98,76.98,76.945,76.965,30200000.0
2008-11-21 04:42:00,76.965,76.975,76.95,76.96,28200000.0
2008-11-21 04:43:00,76.965,76.965,76.935,76.95,18000000.0
2008-11-21 04:44:00,76.935,76.98,76.935,76.975,39000000.0
2008-11-21 04:45:00,76.97,76.98,76.965,76.975,17000000.0
2008-11-21 04:46:00,76.97,76.99,76.97,76.97,35000000.0
2008-11-21 04:47:00,76.975,77.035,76.97,77.035,42000000.0
2008-11-21 04:48:00,77.035,77.04,76.86,76.95,79000000.0
2008-11-21 04:49:00,76.91,76.975,76.9,76.955,37200000.0
2008-11-21 04:50:00,76.96,76.975,76.95,76.965,10200000.0
2008-11-21 04:51:00,76.97,76.975,76.965,76.97,15000000.0
2008-11-21 04:52:00,76.965,76.98,76.96,76.965,21400000.0
2008-11-21 04:53:00,76.97,76.99,76.97,76.98,26000000.0
2008-11-21 04:54:00,76.985,76.985,76.95,76.96,26000000.0
2008-11-21 04:55:00,76.965,76.965,76.96,76.965,6000000.0
2008-11-21 04:56:00,76.965,76.975,76.965,76.97,19000000.0
2008-11-21 04:57:00,76.965,77.015,76.965,77.0,37000000.0
2008-11-21 04:58:00,77.005,77.02,77.0,77.005,14000000.0
2008-11-21 04:59:00,77.0,77.005,76.99,77.0,12000000.0
2008-11-21 05:00:00,77.0,77.0,76.99,76.995,12000000.0
2008-11-21 05:01:00,77.025,77.03,76.995,77.0,14000000.0
2008-11-21 05:02:00,77.005,77.04,77.005,77.025,23000000.0
2008-11-21 05:03:00,77.03,77.035,77.01,77.01,13000000.0
2008-11-21 05:04:00,77.005,77.04,77.005,77.04,17000000.0
2008-11-21 05:05:00,77.045,77.05,77.015,77.02,26000000.0
2008-11-21 05:06:00,77.025,77.025,77.005,77.01,19200000.0
2008-11-21 05:07:00,77.01,77.05,77.005,77.01,31000000.0
2008-11-21 05:08:00,77.005,77.025,77.0,77.0,15000000.0
2008-11-21 05:09:00,77.0,77.0,76.985,76.985,4000000.0
2008-11-21 05:10:00,76.98,76.99,76.97,76.97,16000000.0
2008-11-21 05:11:00,76.975,76.975,76.93,76.96,45200000.0
2008-11-21 05:12:00,76.96,76.96,76.945,76.96,78000000.0
2008-11-21 05:13:00,76.96,76.96,76.95,76.96,54000000.0
2008-11-21 05:14:00,76.96,76.965,76.96,76.96,69200000.0
2008-11-21 05:15:00,76.96,76.97,76.96,76.96,51000000.0
2008-11-21 05:16:00,76.96,76.995,76.945,76.945,25900000.0
2008-11-21 05:17:00,76.96,76.975,76.96,76.97,42000000.0
2008-11-21 05:18:00,76.97,76.975,76.96,76.96,68000000.0
2008-11-21 05:19:00,76.96,76.97,76.96,76.96,39000000.0
2008-11-21 05:20:00,76.96,76.97,76.96,76.96,28000000.0
2008-11-21 05:21:00,76.965,76.985,76.965,76.975,16000000.0
2008-11-21 05:22:00,76.975,76.975,76.965,76.975,7000000.0
2008-11-21 05:23:00,76.97,76.97,76.96,76.96,32000000.0
2008-11-21 05:24:00,76.965,76.965,76.96,76.96,21000000.0
2008-11-21 05:25:00,76.96,76.965,76.91,76.95,65000000.0
2008-11-21 05:26:00,76.915,76.935,76.915,76.92,31000000.0
2008-11-21 05:27:00,76.92,76.925,76.77,76.8,175200000.0
2008-11-21 05:28:00,76.8,76.835,76.8,76.835,117000000.0
2008-11-21 05:29:00,76.84,76.9,76.835,76.87,56000000.0
2008-11-21 05:30:00,76.87,76.875,76.83,76.855,76000000.0
2008-11-21 05:31:00,76.85,76.855,76.8,76.8,70000000.0
2008-11-21 05:32:00,76.805,76.81,76.8,76.8,142000000.0
2008-11-21 05:33:00,76.8,76.825,76.8,76.825,120000000.0
2008-11-21 05:34:00,76.825,76.84,76.8,76.84,118000000.0
2008-11-21 05:35:00,76.835,76.87,76.835,76.865,37000000.0
2008-11-21 05:36:00,76.865,76.865,76.805,76.815,21000000.0
2008-11-21 05:37:00,76.815,76.815,76.8,76.815,48000000.0
2008-11-21 05:38:00,76.81,76.82,76.78,76.78,197000000.0
2008-11-21 05:39:00,76.78,76.83,76.78,76.83,248200000.0
2008-11-21 05:40:00,76.83,76.845,76.825,76.84,11000000.0
2008-11-21 05:41:00,76.845,76.855,76.84,76.855,7800000.0
2008-11-21 05:42:00,76.855,76.91,76.83,76.88,60000000.0
2008-11-21 05:43:00,76.88,76.915,76.87,76.915,19800000.0
2008-11-21 05:44:00,76.915,76.93,76.84,76.925,59440000.0
2008-11-21 05:45:00,76.93,76.93,76.875,76.9,25000000.0
2008-11-21 05:46:00,76.895,76.93,76.895,76.915,49000000.0
2008-11-21 05:47:00,76.915,76.92,76.89,76.91,27000000.0
2008-11-21 05:48:00,76.905,76.91,76.885,76.89,22600000.0
2008-11-21 05:49:00,76.885,76.905,76.855,76.87,100900000.0
2008-11-21 05:50:00,76.865,76.875,76.86,76.875,21300000.0
2008-11-21 05:51:00,76.88,76.88,76.84,76.84,68900000.0
2008-11-21 05:52:00,76.83,76.88,76.83,76.84,141400000.0
2008-11-21 05:53:00,76.84,76.875,76.84,76.85,88000000.0
2008-11-21 05:54:00,76.845,76.9,76.845,76.885,47500000.0
2008-11-21 05:55:00,76.885,76.91,76.885,76.905,58800000.0
2008-11-21 05:56:00,76.9,76.995,76.885,76.97,121300000.0
2008-11-21 05:57:00,76.965,76.975,76.935,76.95,87300000.0
2008-11-21 05:58:00,76.95,76.95,76.945,76.95,29800000.0
2008-11-21 05:59:00,76.95,76.955,76.93,76.935,58700000.0
2008-11-21 06:00:00,76.935,76.95,76.93,76.945,66600000.0
2008-11-21 06:01:00,76.95,76.95,76.935,76.94,91400000.0
2008-11-21 06:02:00,76.94,76.96,76.925,76.955,41400000.0
2008-11-21 06:03:00,76.97,77.01,76.95,76.995,99900000.0
2008-11-21 06:04:00,76.995,77.05,76.995,77.04,137900000.0
2008-11-21 06:05:00,77.04,77.045,77.015,77.015,102400000.0
2008-11-21 06:06:00,77.015,77.02,76.965,76.975,60400000.0
2008-11-21 06:07:00,76.89,76.92,76.89,76.9,1068800000.0
2008-11-21 06:08:00,76.96,76.96,76.89,76.94,1068800000.0
2008-11-21 06:09:00,76.94,76.945,76.92,76.935,81100000.0
2008-11-21 06:10:00,76.945,76.965,76.93,76.945,98500000.0
2008-11-21 06:11:00,76.945,76.97,76.94,76.96,70100000.0
2008-11-21 06:12:00,76.96,76.97,76.94,76.97,78000000.0
2008-11-21 06:13:00,76.965,77.03,76.965,77.015,122000000.0
2008-11-21 06:14:00,77.01,77.05,76.985,77.03,87800000.0
2008-11-21 06:15:00,77.04,77.125,77.03,77.12,81700000.0
2008-11-21 06:16:00,77.115,77.325,77.115,77.285,163700000.0
2008-11-21 06:17:00,77.28,77.28,77.23,77.25,254900000.0
2008-11-21 06:18:00,77.275,77.295,77.23,77.28,255100000.0
2008-11-21 06:19:00,77.28,77.35,77.28,77.34,118500000.0
2008-11-21 06:20:00,77.345,77.39,77.31,77.31,235900000.0
2008-11-21 06:21:00,77.0,77.01,76.99,77.0,1222280000.0
2008-11-21 06:22:00,77.27,77.31,77.26,77.295,1222280000.0
2008-11-21 06:23:00,77.31,77.33,77.31,77.32,374300000.0
2008-11-21 06:24:00,77.325,77.37,77.315,77.335,108900000.0
2008-11-21 06:25:00,77.33,77.34,77.295,77.335,111400000.0
2008-11-21 06:26:00,77.33,77.34,77.26,77.265,101000000.0
2008-11-21 06:27:00,77.265,77.275,77.26,77.265,142700000.0
2008-11-21 06:28:00,77.26,77.26,77.21,77.24,1951400000.0
2008-11-21 06:29:00,77.24,77.26,77.165,77.17,1010600000.0
2008-11-21 06:30:00,77.175,77.185,77.155,77.165,106400000.0
2008-11-21 06:31:00,77.165,77.165,77.05,77.065,256600000.0
2008-11-21 06:32:00,77.065,77.065,77.025,77.055,228399998.0
2008-11-21 06:33:00,77.05,77.08,77.03,77.045,159300000.0
2008-11-21 06:34:00,77.045,77.07,77.03,77.04,76700000.0
2008-11-21 06:35:00,77.04,77.045,76.985,76.985,105300000.0
2008-11-21 06:36:00,76.98,77.02,76.97,77.02,430000000.0
2008-11-21 06:37:00,77.015,77.06,77.0,77.0,124100000.0
2008-11-21 06:38:00,77.0,77.045,77.0,77.03,106800000.0
2008-11-21 06:39:00,77.03,77.045,77.015,77.045,83700000.0
2008-11-21 06:40:00,77.04,77.065,77.015,77.065,75200000.0
2008-11-21 06:41:00,77.075,77.09,77.02,77.035,136200000.0
2008-11-21 06:42:00,77.04,77.04,77.02,77.03,145200000.0
2008-11-21 06:43:00,77.03,77.085,77.03,77.085,49100000.0
2008-11-21 06:44:00,77.09,77.095,77.065,77.065,45400000.0
2008-11-21 06:45:00,77.07,77.09,77.07,77.075,20900000.0
2008-11-21 06:46:00,77.08,77.12,77.055,77.12,99300000.0
2008-11-21 06:47:00,77.12,77.125,77.1,77.11,30700000.0
2008-11-21 06:48:00,77.11,77.15,77.09,77.145,75800000.0
2008-11-21 06:49:00,77.14,77.165,77.13,77.165,101400000.0
2008-11-21 06:50:00,77.16,77.245,77.14,77.225,73800000.0
2008-11-21 06:51:00,77.225,77.225,77.16,77.16,529900000.0
2008-11-21 06:52:00,77.16,77.17,77.07,77.1,633700001.0
2008-11-21 06:53:00,77.105,77.105,77.06,77.06,577200000.0
2008-11-21 06:54:00,77.06,77.095,77.02,77.06,1141900009.0
2008-11-21 06:55:00,77.06,77.06,76.98,76.98,871200001.0
2008-11-21 06:56:00,76.98,77.02,76.975,76.975,120400000.0
2008-11-21 06:57:00,76.99,77.0,76.965,76.97,76800000.0
2008-11-21 06:58:00,76.975,77.05,76.975,77.005,60400000.0
2008-11-21 06:59:00,77.005,77.025,76.99,77.01,44300000.0
2008-11-21 07:00:00,77.02,77.04,76.96,77.005,81900000.0
2008-11-21 07:01:00,77.005,77.03,76.985,76.99,71300000.0
2008-11-21 07:02:00,76.995,76.995,76.97,76.99,215500000.0
2008-11-21 07:03:00,76.995,77.005,76.97,76.99,285800000.0
2008-11-21 07:04:00,76.99,77.005,76.915,76.93,862600000.0
2008-11-21 07:05:00,76.95,76.97,76.835,76.835,826700000.0
2008-11-21 07:06:00,76.835,76.91,76.83,76.89,132100000.0
2008-11-21 07:07:00,76.89,76.925,76.89,76.91,52800000.0
2008-11-21 07:08:00,76.905,76.905,76.86,76.885,73500000.0
2008-11-21 07:09:00,76.88,76.905,76.88,76.895,43600000.0
2008-11-21 07:10:00,76.895,76.92,76.895,76.91,75100000.0
2008-11-21 07:11:00,76.915,76.95,76.915,76.92,41000000.0
2008-11-21 07:12:00,76.925,76.975,76.92,76.945,90000000.0
2008-11-21 07:13:00,76.945,76.99,76.935,76.955,92400000.0
2008-11-21 07:14:00,76.96,76.965,76.93,76.93,185700000.0
2008-11-21 07:15:00,76.93,76.93,76.89,76.93,834000000.0
2008-11-21 07:16:00,76.93,76.94,76.93,76.93,506599999.0
2008-11-21 07:17:00,76.93,76.955,76.93,76.95,220799999.0
2008-11-21 07:18:00,76.95,76.975,76.935,76.935,87100000.0
2008-11-21 07:19:00,76.93,76.965,76.93,76.965,151800000.0
2008-11-21 07:20:00,76.965,77.01,76.955,77.0,94400000.0
2008-11-21 07:21:00,76.995,77.02,76.995,77.01,35300000.0
2008-11-21 07:22:00,77.015,77.015,76.995,77.015,80700000.0
2008-11-21 07:23:00,77.01,77.01,76.99,77.0,99800000.0
2008-11-21 07:24:00,77.005,77.045,77.005,77.045,85600000.0
2008-11-21 07:25:00,77.045,77.065,77.04,77.065,50900000.0
2008-11-21 07:26:00,77.07,77.075,77.035,77.035,74900000.0
2008-11-21 07:27:00,77.04,77.065,77.035,77.04,105200000.0
2008-11-21 07:28:00,77.035,77.065,77.035,77.065,22800000.0
2008-11-21 07:29:00,77.065,77.065,77.045,77.055,40800000.0
2008-11-21 07:30:00,77.055,77.075,77.05,77.07,42400000.0
2008-11-21 07:31:00,77.065,77.08,77.065,77.075,40400000.0
2008-11-21 07:32:00,77.08,77.145,77.07,77.14,90000000.0
2008-11-21 07:33:00,77.135,77.17,77.12,77.16,96700000.0
2008-11-21 07:34:00,77.165,77.18,77.155,77.165,68300000.0
2008-11-21 07:35:00,77.16,77.19,77.155,77.19,90900000.0
2008-11-21 07:36:00,77.185,77.215,77.17,77.18,111100000.0
2008-11-21 07:37:00,77.18,77.24,77.17,77.235,52100000.0
2008-11-21 07:38:00,77.235,77.235,77.195,77.195,29800000.0
2008-11-21 07:39:00,77.195,77.205,77.165,77.19,92200000.0
2008-11-21 07:40:00,77.19,77.22,77.185,77.22,81900000.0
2008-11-21 07:41:00,77.215,77.29,77.185,77.29,98740000.0
2008-11-21 07:42:00,77.3,77.3,77.255,77.255,35700000.0
2008-11-21 07:43:00,77.25,77.305,77.245,77.29,52400000.0
2008-11-21 07:44:00,77.285,77.285,77.21,77.25,845699998.0
2008-11-21 07:45:00,77.255,77.325,77.255,77.325,67800000.0
2008-11-21 07:46:00,77.335,77.45,77.335,77.435,100900000.0
2008-11-21 07:47:00,77.43,77.435,77.4,77.42,39400000.0
2008-11-21 07:48:00,77.425,77.505,77.42,77.455,121500000.0
2008-11-21 07:49:00,77.455,77.47,77.43,77.46,589800000.0
2008-11-21 07:50:00,77.46,77.475,77.45,77.475,51100000.0
2008-11-21 07:51:00,77.47,77.485,77.435,77.44,99700000.0
2008-11-21 07:52:00,77.44,77.47,77.4,77.41,808200002.0
2008-11-21 07:53:00,77.41,77.41,77.345,77.37,241200000.0
2008-11-21 07:54:00,77.365,77.41,77.36,77.39,98800000.0
2008-11-21 07:55:00,77.4,77.435,77.4,77.43,58300000.0
2008-11-21 07:56:00,77.425,77.44,77.37,77.39,201300000.0
2008-11-21 07:57:00,77.39,77.39,77.37,77.37,147300000.0
2008-11-21 07:58:00,77.37,77.405,77.37,77.4,102200000.0
2008-11-21 07:59:00,77.395,77.42,77.37,77.4,136700000.0
2008-11-21 08:00:00,77.4,77.425,77.38,77.405,109800000.0
2008-11-21 08:01:00,77.4,77.405,77.37,77.37,698600000.0
2008-11-21 08:02:00,77.37,77.37,77.28,77.295,890300000.0
2008-11-21 08:03:00,77.295,77.3,77.27,77.29,96600000.0
2008-11-21 08:04:00,77.29,77.31,77.29,77.31,64800000.0
2008-11-21 08:05:00,77.305,77.335,77.305,77.32,68300000.0
2008-11-21 08:06:00,77.315,77.325,77.305,77.32,63700000.0
2008-11-21 08:07:00,77.31,77.31,77.27,77.295,54200000.0
2008-11-21 08:08:00,77.3,77.345,77.3,77.345,54300000.0
2008-11-21 08:09:00,77.345,77.395,77.33,77.34,233500000.0
2008-11-21 08:10:00,77.34,77.34,77.34,77.34,36000000.0
2008-11-21 08:11:00,77.35,77.38,77.34,77.38,52500000.0
2008-11-21 08:12:00,77.375,77.425,77.375,77.415,147400000.0
2008-11-21 08:13:00,77.41,77.43,77.39,77.39,160400000.0
2008-11-21 08:14:00,77.39,77.415,77.36,77.36,116500000.0
2008-11-21 08:15:00,77.355,77.375,77.35,77.355,224800000.0
2008-11-21 08:16:00,77.35,77.385,77.34,77.385,296899999.0
2008-11-21 08:17:00,77.38,77.515,77.38,77.5,86100000.0
2008-11-21 08:18:00,77.505,77.505,77.46,77.49,95300000.0
2008-11-21 08:19:00,77.49,77.505,77.47,77.48,152100000.0
2008-11-21 08:20:00,77.475,77.5,77.465,77.49,81000000.0
2008-11-21 08:21:00,77.495,77.495,77.4,77.48,432900000.0
2008-11-21 08:22:00,77.5,77.5,77.465,77.49,98400000.0
2008-11-21 08:23:00,77.49,77.49,77.49,77.49,15600000.0
2008-11-21 08:24:00,77.49,77.605,77.49,77.595,109300000.0
2008-11-21 08:25:00,77.595,77.595,77.52,77.545,138000000.0
2008-11-21 08:26:00,77.545,77.62,77.54,77.61,86700000.0
2008-11-21 08:27:00,77.61,77.655,77.605,77.655,168600000.0
2008-11-21 08:28:00,77.66,77.72,77.65,77.685,160900000.0
2008-11-21 08:29:00,77.685,77.685,77.61,77.61,333900000.0
2008-11-21 08:30:00,77.6,77.6,77.505,77.505,136000000.0
2008-11-21 08:31:00,77.5,77.515,77.47,77.47,123500000.0
2008-11-21 08:32:00,77.475,77.495,77.47,77.49,156100000.0
2008-11-21 08:33:00,77.49,77.56,77.485,77.56,93000000.0
2008-11-21 08:34:00,77.55,77.565,77.535,77.565,80900000.0
2008-11-21 08:35:00,77.565,77.595,77.555,77.555,84700000.0
2008-11-21 08:36:00,77.57,77.575,77.545,77.575,99300000.0
2008-11-21 08:37:00,77.575,77.58,77.54,77.575,76800000.0
2008-11-21 08:38:00,77.565,77.575,77.53,77.535,416500000.0
2008-11-21 08:39:00,77.53,77.56,77.53,77.55,673800001.0
2008-11-21 08:40:00,77.555,77.56,77.495,77.53,1284100012.0
2008-11-21 08:41:00,77.535,77.545,77.46,77.475,2092800000.0
2008-11-21 08:42:00,77.49,77.49,77.445,77.465,198300000.0
2008-11-21 08:43:00,77.46,77.465,77.445,77.465,61100000.0
2008-11-21 08:44:00,77.465,77.47,77.41,77.42,169300000.0
2008-11-21 08:45:00,77.425,77.425,77.34,77.345,597600000.0
2008-11-21 08:46:00,77.34,77.345,77.31,77.33,70300000.0
2008-11-21 08:47:00,77.33,77.34,77.295,77.295,86100000.0
2008-11-21 08:48:00,77.29,77.34,77.29,77.335,115500000.0
2008-11-21 08:49:00,77.34,77.345,77.25,77.28,267000000.0
2008-11-21 08:50:00,77.28,77.415,77.28,77.4,188300000.0
2008-11-21 08:51:00,77.395,77.41,77.37,77.405,85700000.0
2008-11-21 08:52:00,77.4,77.405,77.395,77.405,40800000.0
2008-11-21 08:53:00,77.405,77.425,77.395,77.425,58800000.0
2008-11-21 08:54:00,77.42,77.51,77.42,77.5,88600000.0
2008-11-21 08:55:00,77.5,77.5,77.405,77.415,115400000.0
2008-11-21 08:56:00,77.415,77.475,77.4,77.47,107400000.0
2008-11-21 08:57:00,77.47,77.55,77.47,77.51,124800000.0
2008-11-21 08:58:00,77.51,77.545,77.51,77.53,111200000.0
2008-11-21 08:59:00,77.53,77.535,77.45,77.45,339899991.0
2008-11-21 09:00:00,77.29,77.3,77.23,77.23,1425999994.0
2008-11-21 09:01:00,77.44,77.49,77.4,77.49,1425999994.0
2008-11-21 09:02:00,77.485,77.555,77.48,77.52,47000000.0
2008-11-21 09:03:00,77.515,77.515,77.47,77.48,70700000.0
2008-11-21 09:04:00,77.475,77.52,77.455,77.52,144800000.0
2008-11-21 09:05:00,77.515,77.52,77.49,77.495,94100000.0
2008-11-21 09:06:00,77.495,77.52,77.47,77.515,88800000.0
2008-11-21 09:07:00,77.515,77.515,77.475,77.49,90300000.0
2008-11-21 09:08:00,77.49,77.53,77.475,77.52,137800000.0
2008-11-21 09:09:00,77.52,77.52,77.495,77.5,127900000.0
2008-11-21 09:10:00,77.495,77.495,77.46,77.475,223000005.0
2008-11-21 09:11:00,77.47,77.5,77.46,77.47,149600000.0
2008-11-21 09:12:00,77.475,77.48,77.45,77.46,686400009.0
2008-11-21 09:13:00,77.46,77.465,77.46,77.46,511100006.0
2008-11-21 09:14:00,77.46,77.51,77.46,77.51,431000010.0
2008-11-21 09:15:00,77.51,77.52,77.5,77.515,109800000.0
2008-11-21 09:16:00,77.525,77.525,77.505,77.515,91300000.0
2008-11-21 09:17:00,77.52,77.52,77.465,77.485,104700000.0
2008-11-21 09:18:00,77.49,77.525,77.47,77.52,75000000.0
2008-11-21 09:19:00,77.525,77.56,77.5,77.52,103600000.0
2008-11-21 09:20:00,77.52,77.58,77.515,77.57,94200000.0
2008-11-21 09:21:00,77.575,77.575,77.56,77.57,61400000.0
2008-11-21 09:22:00,77.565,77.6,77.565,77.575,123300000.0
2008-11-21 09:23:00,77.57,77.57,77.465,77.5,226900000.0
2008-11-21 09:24:00,77.5,77.525,77.475,77.525,134000000.0
2008-11-21 09:25:00,77.52,77.56,77.505,77.555,67200000.0
2008-11-21 09:26:00,77.555,77.555,77.53,77.53,57600000.0
2008-11-21 09:27:00,77.53,77.535,77.515,77.515,76800000.0
2008-11-21 09:28:00,77.515,77.515,77.47,77.505,71800000.0
2008-11-21 09:29:00,77.505,77.58,77.495,77.58,108700000.0
2008-11-21 09:30:00,77.585,77.6,77.545,77.55,142800000.0
2008-11-21 09:31:00,77.55,77.55,77.455,77.48,430600000.0
2008-11-21 09:32:00,77.48,77.48,77.45,77.475,119700000.0
2008-11-21 09:33:00,77.475,77.475,77.44,77.445,92300000.0
2008-11-21 09:34:00,77.445,77.45,77.375,77.375,77900000.0
2008-11-21 09:35:00,77.375,77.42,77.37,77.42,94000000.0
2008-11-21 09:36:00,77.415,77.435,77.405,77.43,78200000.0
2008-11-21 09:37:00,77.425,77.455,77.425,77.43,66400000.0
2008-11-21 09:38:00,77.43,77.44,77.425,77.43,57600000.0
2008-11-21 09:39:00,77.43,77.465,77.42,77.455,75000000.0
2008-11-21 09:40:00,77.46,77.475,77.415,77.42,90000000.0
2008-11-21 09:41:00,77.41,77.44,77.4,77.4,118200000.0
2008-11-21 09:42:00,77.4,77.455,77.39,77.42,98100000.0
2008-11-21 09:43:00,77.42,77.45,77.41,77.43,97600000.0
2008-11-21 09:44:00,77.425,77.435,77.395,77.415,82500000.0
2008-11-21 09:45:00,77.415,77.44,77.385,77.395,166900000.0
2008-11-21 09:46:00,77.39,77.405,77.355,77.36,125400000.0
2008-11-21 09:47:00,77.365,77.405,77.355,77.39,138400000.0
2008-11-21 09:48:00,77.39,77.48,77.385,77.465,128500000.0
2008-11-21 09:49:00,77.46,77.545,77.46,77.545,108600000.0
2008-11-21 09:50:00,77.54,77.59,77.535,77.585,113200000.0
2008-11-21 09:51:00,77.59,77.64,77.575,77.625,118200000.0
2008-11-21 09:52:00,77.615,77.695,77.615,77.675,169600000.0
2008-11-21 09:53:00,77.675,77.68,77.61,77.63,117500000.0
2008-11-21 09:54:00,77.625,77.725,77.605,77.695,121400000.0
2008-11-21 09:55:00,77.685,77.685,77.525,77.545,209400000.0
2008-11-21 09:56:00,77.545,77.555,77.45,77.47,187600000.0
2008-11-21 09:57:00,77.47,77.53,77.43,77.43,190900000.0
2008-11-21 09:58:00,77.435,77.445,77.395,77.445,170500000.0
2008-11-21 09:59:00,77.44,77.45,77.3,77.31,220800000.0
2008-11-21 10:00:00,77.3,77.31,77.24,77.245,221200000.0
2008-11-21 10:01:00,77.24,77.3,77.22,77.28,224300000.0
2008-11-21 10:02:00,77.285,77.29,77.26,77.29,149800000.0
2008-11-21 10:03:00,77.29,77.305,77.225,77.225,199500000.0
2008-11-21 10:04:00,77.225,77.265,77.215,77.26,181700000.0
2008-11-21 10:05:00,77.265,77.335,77.26,77.33,241000000.0
2008-11-21 10:06:00,77.33,77.345,77.31,77.32,123300000.0
2008-11-21 10:07:00,77.315,77.325,77.275,77.285,143600000.0
2008-11-21 10:08:00,77.29,77.335,77.28,77.315,170200000.0
2008-11-21 10:09:00,77.31,77.32,77.24,77.28,189300000.0
2008-11-21 10:10:00,77.28,77.36,77.28,77.355,211700000.0
2008-11-21 10:11:00,77.355,77.36,77.295,77.32,177600000.0
2008-11-21 10:12:00,77.32,77.39,77.3,77.39,160400000.0
2008-11-21 10:13:00,77.39,77.395,77.37,77.385,135100000.0
2008-11-21 10:14:00,77.385,77.42,77.38,77.415,111600000.0
2008-11-21 10:15:00,77.41,77.435,77.385,77.435,119000000.0
2008-11-21 10:16:00,77.435,77.46,77.37,77.455,211100000.0
2008-11-21 10:17:00,77.45,77.485,77.41,77.46,187900000.0
2008-11-21 10:18:00,77.46,77.51,77.44,77.465,208800000.0
2008-11-21 10:19:00,77.465,77.515,77.45,77.46,173100000.0
2008-11-21 10:20:00,77.465,77.475,77.375,77.395,210400000.0
2008-11-21 10:21:00,77.405,77.415,77.385,77.415,173800000.0
2008-11-21 10:22:00,77.415,77.42,77.39,77.415,159200000.0
2008-11-21 10:23:00,77.41,77.44,77.4,77.43,151700000.0
2008-11-21 10:24:00,77.425,77.495,77.42,77.485,196700000.0
2008-11-21 10:25:00,77.49,77.49,77.39,77.445,239300000.0
2008-11-21 10:26:00,77.445,77.485,77.44,77.475,192900000.0
2008-11-21 10:27:00,77.47,77.505,77.445,77.49,248200000.0
2008-11-21 10:28:00,77.495,77.555,77.485,77.53,199200000.0
2008-11-21 10:29:00,77.525,77.525,77.48,77.5,149500000.0
2008-11-21 10:30:00,77.5,77.515,77.45,77.515,210800000.0
2008-11-21 10:31:00,77.515,77.52,77.495,77.515,103200000.0
2008-11-21 10:32:00,77.51,77.55,77.51,77.54,137800000.0
2008-11-21 10:33:00,77.54,77.555,77.51,77.525,146300000.0
2008-11-21 10:34:00,77.525,77.535,77.52,77.525,83500000.0
2008-11-21 10:35:00,77.52,77.545,77.505,77.52,208500000.0
2008-11-21 10:36:00,77.525,77.575,77.515,77.575,151900000.0
2008-11-21 10:37:00,77.575,77.62,77.57,77.605,190100000.0
2008-11-21 10:38:00,77.6,77.65,77.59,77.65,217900000.0
2008-11-21 10:39:00,77.645,77.725,77.635,77.715,230900000.0
2008-11-21 10:40:00,77.72,77.72,77.645,77.655,181900000.0
2008-11-21 10:41:00,77.65,77.665,77.615,77.63,139100000.0
2008-11-21 10:42:00,77.63,77.64,77.625,77.635,63400000.0
2008-11-21 10:43:00,77.635,77.635,77.58,77.59,166300000.0
2008-11-21 10:44:00,77.585,77.6,77.53,77.535,147800000.0
2008-11-21 10:45:00,77.53,77.575,77.525,77.555,120900000.0
2008-11-21 10:46:00,77.56,77.575,77.505,77.54,239900000.0
2008-11-21 10:47:00,77.54,77.55,77.515,77.52,165600000.0
2008-11-21 10:48:00,77.52,77.54,77.505,77.52,238500000.0
2008-11-21 10:49:00,77.52,77.54,77.515,77.535,136400000.0
2008-11-21 10:50:00,77.54,77.585,77.53,77.545,206400000.0
2008-11-21 10:51:00,77.545,77.565,77.54,77.555,131700000.0
2008-11-21 10:52:00,77.555,77.595,77.54,77.545,185400000.0
2008-11-21 10:53:00,77.545,77.575,77.545,77.555,151800000.0
2008-11-21 10:54:00,77.555,77.605,77.555,77.59,185900000.0
2008-11-21 10:55:00,77.595,77.595,77.55,77.57,162200000.0
2008-11-21 10:56:00,77.57,77.595,77.565,77.565,170000000.0
2008-11-21 10:57:00,77.575,77.605,77.565,77.575,193400000.0
2008-11-21 10:58:00,77.58,77.605,77.575,77.6,115900000.0
2008-11-21 10:59:00,77.6,77.61,77.585,77.595,153500000.0
2008-11-21 11:00:00,77.6,77.605,77.58,77.58,152300000.0
2008-11-21 11:01:00,77.585,77.59,77.575,77.575,136100000.0
2008-11-21 11:02:00,77.565,77.6,77.56,77.6,173800000.0
2008-11-21 11:03:00,77.6,77.6,77.56,77.565,166500000.0
2008-11-21 11:04:00,77.57,77.64,77.57,77.59,185100000.0
2008-11-21 11:05:00,77.59,77.605,77.565,77.605,164000000.0
2008-11-21 11:06:00,77.615,77.635,77.605,77.635,176500000.0
2008-11-21 11:07:00,77.63,77.64,77.61,77.63,156700000.0
2008-11-21 11:08:00,77.635,77.635,77.615,77.635,100400000.0
2008-11-21 11:09:00,77.635,77.645,77.61,77.62,120000000.0
2008-11-21 11:10:00,77.62,77.67,77.615,77.67,139800000.0
2008-11-21 11:11:00,77.665,77.67,77.63,77.66,144600000.0
2008-11-21 11:12:00,77.66,77.695,77.655,77.685,184800000.0
2008-11-21 11:13:00,77.685,77.715,77.68,77.685,197800000.0
2008-11-21 11:14:00,77.685,77.76,77.67,77.725,141100000.0
2008-11-21 11:15:00,77.72,77.78,77.715,77.76,176600000.0
2008-11-21 11:16:00,77.755,77.755,77.725,77.735,146900000.0
2008-11-21 11:17:00,77.735,77.775,77.735,77.76,172300000.0
2008-11-21 11:18:00,77.765,77.795,77.755,77.78,163500000.0
2008-11-21 11:19:00,77.78,77.78,77.75,77.76,70700000.0
2008-11-21 11:20:00,77.765,77.805,77.765,77.805,166900000.0
2008-11-21 11:21:00,77.805,77.82,77.785,77.81,117200000.0
2008-11-21 11:22:00,77.81,77.825,77.765,77.765,216900000.0
2008-11-21 11:23:00,77.76,77.77,77.745,77.755,196200000.0
2008-11-21 11:24:00,77.755,77.77,77.75,77.765,90800000.0
2008-11-21 11:25:00,77.765,77.78,77.75,77.775,96900000.0
2008-11-21 11:26:00,77.775,77.835,77.775,77.835,136800000.0
2008-11-21 11:27:00,77.835,77.84,77.795,77.82,148000000.0
2008-11-21 11:28:00,77.82,77.825,77.815,77.82,69500000.0
2008-11-21 11:29:00,77.82,77.825,77.805,77.825,72300000.0
2008-11-21 11:30:00,77.82,77.825,77.805,77.815,138500000.0
2008-11-21 11:31:00,77.815,77.925,77.815,77.91,148500000.0
2008-11-21 11:32:00,77.91,77.91,77.865,77.865,173800000.0
2008-11-21 11:33:00,77.865,77.905,77.86,77.885,146300000.0
2008-11-21 11:34:00,77.885,77.92,77.86,77.865,148600000.0
2008-11-21 11:35:00,77.87,77.93,77.865,77.875,143400000.0
2008-11-21 11:36:00,77.875,77.89,77.85,77.865,140100000.0
2008-11-21 11:37:00,77.865,77.89,77.86,77.89,163800000.0
2008-11-21 11:38:00,77.89,77.91,77.87,77.905,141900000.0
2008-11-21 11:39:00,77.905,77.92,77.9,77.91,158800000.0
2008-11-21 11:40:00,77.91,77.925,77.845,77.865,231800000.0
2008-11-21 11:41:00,77.865,77.94,77.865,77.94,175400000.0
2008-11-21 11:42:00,77.945,77.99,77.94,77.99,164300000.0
2008-11-21 11:43:00,77.99,78.045,77.985,78.025,167200000.0
2008-11-21 11:44:00,78.025,78.105,78.02,78.105,161300000.0
2008-11-21 11:45:00,78.105,78.14,78.065,78.085,186800000.0
2008-11-21 11:46:00,78.075,78.1,78.06,78.06,183400000.0
2008-11-21 11:47:00,78.065,78.08,78.025,78.065,185300000.0
2008-11-21 11:48:00,78.065,78.09,78.055,78.09,195000000.0
2008-11-21 11:49:00,78.09,78.095,78.065,78.07,144800000.0
2008-11-21 11:50:00,78.08,78.115,78.035,78.1,162800000.0
2008-11-21 11:51:00,78.105,78.105,78.06,78.075,167900000.0
2008-11-21 11:52:00,78.08,78.095,78.065,78.085,153800000.0
2008-11-21 11:53:00,78.085,78.105,78.085,78.09,103800000.0
2008-11-21 11:54:00,78.1,78.175,78.1,78.17,128400000.0
2008-11-21 11:55:00,78.185,78.185,78.125,78.135,180100000.0
2008-11-21 11:56:00,78.135,78.15,78.095,78.135,145400000.0
2008-11-21 11:57:00,78.125,78.185,78.125,78.18,161500000.0
2008-11-21 11:58:00,78.175,78.2,78.155,78.18,174500000.0
2008-11-21 11:59:00,78.175,78.195,78.055,78.095,251200000.0
2008-11-21 12:00:00,78.095,78.215,78.09,78.215,149300000.0
2008-11-21 12:01:00,78.21,78.22,78.2,78.215,148200000.0
2008-11-21 12:02:00,78.21,78.235,78.175,78.215,155300000.0
2008-11-21 12:03:00,78.21,78.285,78.18,78.275,159100000.0
2008-11-21 12:04:00,78.27,78.275,78.23,78.23,216600000.0
2008-11-21 12:05:00,78.225,78.235,78.1,78.11,186800000.0
2008-11-21 12:06:00,78.105,78.26,78.105,78.235,190300000.0
2008-11-21 12:07:00,78.235,78.24,78.21,78.23,125600000.0
2008-11-21 12:08:00,78.235,78.235,78.17,78.195,171100000.0
2008-11-21 12:09:00,78.195,78.195,78.11,78.12,131200000.0
2008-11-21 12:10:00,78.125,78.125,78.075,78.08,175900000.0
2008-11-21 12:11:00,78.08,78.095,78.055,78.09,216700000.0
2008-11-21 12:12:00,78.085,78.085,78.025,78.025,164800000.0
2008-11-21 12:13:00,78.025,78.055,77.995,78.055,205400000.0
2008-11-21 12:14:00,78.055,78.075,78.02,78.065,184200000.0
2008-11-21 12:15:00,78.075,78.14,78.07,78.08,193400000.0
2008-11-21 12:16:00,78.075,78.085,78.025,78.035,139900000.0
2008-11-21 12:17:00,78.03,78.055,78.03,78.045,131800000.0
2008-11-21 12:18:00,78.045,78.09,78.04,78.08,123800000.0
2008-11-21 12:19:00,78.08,78.085,78.055,78.065,167500000.0
2008-11-21 12:20:00,78.065,78.085,78.03,78.035,189200000.0
2008-11-21 12:21:00,78.035,78.035,77.93,77.94,185300000.0
2008-11-21 12:22:00,77.935,77.975,77.93,77.94,176900000.0
2008-11-21 12:23:00,77.94,77.94,77.85,77.865,175500000.0
2008-11-21 12:24:00,77.86,77.95,77.86,77.95,138500000.0
2008-11-21 12:25:00,77.945,78.0,77.94,77.98,150200000.0
2008-11-21 12:26:00,77.975,78.025,77.97,77.985,135300000.0
2008-11-21 12:27:00,77.985,78.035,77.985,78.01,127200000.0
2008-11-21 12:28:00,78.01,78.03,77.98,77.985,81900000.0
2008-11-21 12:29:00,77.985,77.985,77.945,77.96,120000000.0
2008-11-21 12:30:00,77.96,77.97,77.935,77.95,160000000.0
2008-11-21 12:31:00,77.945,77.975,77.945,77.955,131600000.0
2008-11-21 12:32:00,77.95,77.955,77.905,77.905,122300000.0
2008-11-21 12:33:00,77.905,77.93,77.905,77.92,123300000.0
2008-11-21 12:34:00,77.92,77.92,77.895,77.9,177600000.0
2008-11-21 12:35:00,77.895,77.905,77.855,77.855,97500000.0
2008-11-21 12:36:00,77.855,77.875,77.8,77.865,131000000.0
2008-11-21 12:37:00,77.865,77.895,77.82,77.87,103900000.0
2008-11-21 12:38:00,77.87,77.89,77.83,77.89,103200000.0
2008-11-21 12:39:00,77.895,77.915,77.88,77.905,162400000.0
2008-11-21 12:40:00,77.905,77.91,77.87,77.89,75200000.0
2008-11-21 12:41:00,77.89,77.94,77.89,77.94,60300000.0
2008-11-21 12:42:00,77.94,77.94,77.94,77.94,104500000.0
2008-11-21 12:43:00,77.94,77.94,77.9,77.91,81200000.0
2008-11-21 12:44:00,77.92,77.945,77.91,77.935,55800000.0
2008-11-21 12:45:00,77.94,77.94,77.905,77.92,75500000.0
2008-11-21 12:46:00,77.925,77.94,77.92,77.935,45500000.0
2008-11-21 12:47:00,77.935,77.935,77.885,77.905,62700000.0
2008-11-21 12:48:00,77.905,77.925,77.895,77.91,105300000.0
2008-11-21 12:49:00,77.905,77.905,77.855,77.9,195700000.0
2008-11-21 12:50:00,77.9,77.9,77.86,77.87,140000000.0
2008-11-21 12:51:00,77.875,77.88,77.855,77.865,122000000.0
2008-11-21 12:52:00,77.87,77.895,77.865,77.875,138300000.0
2008-11-21 12:53:00,77.875,77.885,77.86,77.87,65000000.0
2008-11-21 12:54:00,77.87,77.87,77.835,77.84,129100000.0
2008-11-21 12:55:00,77.845,77.865,77.82,77.845,161300000.0
2008-11-21 12:56:00,77.845,77.905,77.845,77.895,117500000.0
2008-11-21 12:57:00,77.895,77.915,77.88,77.91,88000000.0
2008-11-21 12:58:00,77.91,77.925,77.9,77.91,145100000.0
2008-11-21 12:59:00,77.91,77.92,77.89,77.905,121700000.0
2008-11-21 13:00:00,77.905,77.925,77.88,77.885,141700000.0
2008-11-21 13:01:00,77.885,77.885,77.855,77.865,128500000.0
2008-11-21 13:02:00,77.865,77.875,77.855,77.86,65600000.0
2008-11-21 13:03:00,77.86,77.865,77.825,77.84,159400000.0
2008-11-21 13:04:00,77.845,77.86,77.795,77.84,117800000.0
2008-11-21 13:05:00,77.84,77.845,77.75,77.76,110100000.0
2008-11-21 13:06:00,77.755,77.765,77.745,77.76,70700000.0
2008-11-21 13:07:00,77.76,77.79,77.76,77.785,102500000.0
2008-11-21 13:08:00,77.785,77.805,77.785,77.805,111900000.0
2008-11-21 13:09:00,77.81,77.845,77.8,77.84,137700000.0
2008-11-21 13:10:00,77.84,77.87,77.825,77.855,169300000.0
2008-11-21 13:11:00,77.85,77.875,77.835,77.855,117600000.0
2008-11-21 13:12:00,77.845,77.855,77.825,77.845,137800000.0
2008-11-21 13:13:00,77.845,77.855,77.78,77.78,121700000.0
2008-11-21 13:14:00,77.78,77.795,77.695,77.695,192600000.0
2008-11-21 13:15:00,77.69,77.705,77.62,77.685,203800000.0
2008-11-21 13:16:00,77.685,77.705,77.625,77.625,143700000.0
2008-11-21 13:17:00,77.63,77.69,77.625,77.67,189900000.0
2008-11-21 13:18:00,77.67,77.725,77.67,77.695,177400000.0
2008-11-21 13:19:00,77.695,77.74,77.685,77.71,202100000.0
2008-11-21 13:20:00,77.71,77.755,77.705,77.75,175900000.0
2008-11-21 13:21:00,77.75,77.81,77.75,77.8,208800000.0
2008-11-21 13:22:00,77.8,77.845,77.795,77.845,97700000.0
2008-11-21 13:23:00,77.845,77.935,77.84,77.93,193200000.0
2008-11-21 13:24:00,77.925,77.935,77.89,77.895,167200000.0
2008-11-21 13:25:00,77.895,77.91,77.795,77.8,197300000.0
2008-11-21 13:26:00,77.795,77.795,77.75,77.775,146200000.0
2008-11-21 13:27:00,77.775,77.825,77.77,77.78,167600000.0
2008-11-21 13:28:00,77.775,77.79,77.75,77.765,156300000.0
2008-11-21 13:29:00,77.76,77.76,77.72,77.745,172700000.0
2008-11-21 13:30:00,77.745,77.755,77.72,77.75,84000000.0
2008-11-21 13:31:00,77.755,77.775,77.75,77.775,119300000.0
2008-11-21 13:32:00,77.775,77.795,77.755,77.755,155800000.0
2008-11-21 13:33:00,77.76,77.785,77.76,77.78,126300000.0
2008-11-21 13:34:00,77.78,77.81,77.77,77.8,156800000.0
2008-11-21 13:35:00,77.8,77.835,77.795,77.815,149900000.0
2008-11-21 13:36:00,77.825,77.83,77.79,77.79,89200000.0
2008-11-21 13:37:00,77.785,77.795,77.72,77.73,117600000.0
2008-11-21 13:38:00,77.73,77.745,77.65,77.7,179700000.0
2008-11-21 13:39:00,77.705,77.725,77.605,77.61,199000000.0
2008-11-21 13:40:00,77.61,77.685,77.61,77.68,143400000.0
2008-11-21 13:41:00,77.675,77.705,77.655,77.655,178800000.0
2008-11-21 13:42:00,77.655,77.735,77.655,77.67,195700000.0
2008-11-21 13:43:00,77.67,77.73,77.67,77.695,215700000.0
2008-11-21 13:44:00,77.69,77.7,77.625,77.66,179400000.0
2008-11-21 13:45:00,77.66,77.68,77.645,77.66,188900000.0
2008-11-21 13:46:00,77.655,77.67,77.61,77.61,114100000.0
2008-11-21 13:47:00,77.61,77.63,77.57,77.58,176400000.0
2008-11-21 13:48:00,77.58,77.595,77.53,77.585,201100000.0
2008-11-21 13:49:00,77.585,77.59,77.475,77.475,191000000.0
2008-11-21 13:50:00,77.47,77.525,77.42,77.525,186500000.0
2008-11-21 13:51:00,77.525,77.53,77.495,77.505,139600000.0
2008-11-21 13:52:00,77.515,77.515,77.46,77.495,109100000.0
2008-11-21 13:53:00,77.495,77.525,77.49,77.52,161000000.0
2008-11-21 13:54:00,77.525,77.53,77.47,77.47,149000000.0
2008-11-21 13:55:00,77.47,77.495,77.455,77.485,195500000.0
2008-11-21 13:56:00,77.49,77.525,77.48,77.515,156600000.0
2008-11-21 13:57:00,77.525,77.585,77.525,77.55,215200000.0
2008-11-21 13:58:00,77.545,77.575,77.515,77.555,254900000.0
2008-11-21 13:59:00,77.555,77.575,77.52,77.54,97200000.0
2008-11-21 14:00:00,77.54,77.545,77.52,77.525,83200000.0
2008-11-21 14:01:00,77.525,77.55,77.51,77.53,111200000.0
2008-11-21 14:02:00,77.53,77.54,77.515,77.515,80600000.0
2008-11-21 14:03:00,77.515,77.515,77.44,77.5,128600000.0
2008-11-21 14:04:00,77.495,77.51,77.48,77.485,104000000.0
2008-11-21 14:05:00,77.485,77.495,77.45,77.465,81700000.0
2008-11-21 14:06:00,77.465,77.53,77.465,77.515,128900000.0
2008-11-21 14:07:00,77.52,77.52,77.48,77.485,79600000.0
2008-11-21 14:08:00,77.485,77.495,77.46,77.465,107000000.0
2008-11-21 14:09:00,77.465,77.5,77.465,77.5,109100000.0
2008-11-21 14:10:00,77.495,77.51,77.485,77.51,89700000.0
2008-11-21 14:11:00,77.51,77.515,77.49,77.515,78200000.0
2008-11-21 14:12:00,77.515,77.525,77.5,77.515,92500000.0
2008-11-21 14:13:00,77.515,77.575,77.515,77.555,85800000.0
2008-11-21 14:14:00,77.555,77.57,77.55,77.57,38800000.0
2008-11-21 14:15:00,77.57,77.585,77.565,77.585,67500000.0
2008-11-21 14:16:00,77.585,77.595,77.57,77.58,78100000.0
2008-11-21 14:17:00,77.585,77.635,77.585,77.62,124000000.0
2008-11-21 14:18:00,77.62,77.63,77.585,77.595,143800000.0
2008-11-21 14:19:00,77.595,77.615,77.59,77.6,110700000.0
2008-11-21 14:20:00,77.595,77.61,77.585,77.59,55700000.0
2008-11-21 14:21:00,77.595,77.595,77.56,77.56,55000000.0
2008-11-21 14:22:00,77.565,77.635,77.565,77.625,149000000.0
2008-11-21 14:23:00,77.615,77.645,77.615,77.625,105900000.0
2008-11-21 14:24:00,77.63,77.645,77.625,77.635,88000000.0
2008-11-21 14:25:00,77.635,77.635,77.555,77.575,110200000.0
2008-11-21 14:26:00,77.575,77.595,77.525,77.525,135200000.0
2008-11-21 14:27:00,77.52,77.555,77.515,77.54,131100000.0
2008-11-21 14:28:00,77.535,77.555,77.495,77.5,139500000.0
2008-11-21 14:29:00,77.5,77.535,77.5,77.51,66500000.0
2008-11-21 14:30:00,77.51,77.515,77.365,77.365,178900000.0
2008-11-21 14:31:00,77.365,77.39,77.335,77.36,175800000.0
2008-11-21 14:32:00,77.365,77.37,77.29,77.29,197200000.0
2008-11-21 14:33:00,77.285,77.31,77.275,77.3,169700000.0
2008-11-21 14:34:00,77.3,77.405,77.3,77.405,190700000.0
2008-11-21 14:35:00,77.405,77.405,77.345,77.35,107400000.0
2008-11-21 14:36:00,77.345,77.435,77.345,77.435,151000000.0
2008-11-21 14:37:00,77.445,77.45,77.38,77.42,168500000.0
2008-11-21 14:38:00,77.42,77.46,77.42,77.45,121100000.0
2008-11-21 14:39:00,77.45,77.45,77.39,77.395,122000000.0
2008-11-21 14:40:00,77.395,77.395,77.365,77.38,88400000.0
2008-11-21 14:41:00,77.385,77.405,77.385,77.395,67700000.0
2008-11-21 14:42:00,77.395,77.5,77.395,77.495,133600000.0
2008-11-21 14:43:00,77.495,77.595,77.49,77.585,165800000.0
2008-11-21 14:44:00,77.57,77.625,77.56,77.565,185700000.0
2008-11-21 14:45:00,77.57,77.635,77.525,77.63,140900000.0
2008-11-21 14:46:00,77.625,77.64,77.51,77.535,208500000.0
2008-11-21 14:47:00,77.535,77.575,77.5,77.575,176700000.0
2008-11-21 14:48:00,77.57,77.62,77.56,77.615,176000000.0
2008-11-21 14:49:00,77.615,77.625,77.56,77.56,153300000.0
2008-11-21 14:50:00,77.56,77.565,77.505,77.53,164300000.0
2008-11-21 14:51:00,77.525,77.565,77.525,77.565,79800000.0
2008-11-21 14:52:00,77.575,77.625,77.575,77.595,150400000.0
2008-11-21 14:53:00,77.595,77.605,77.56,77.595,82200000.0
2008-11-21 14:54:00,77.595,77.595,77.575,77.58,167500000.0
2008-11-21 14:55:00,77.58,77.605,77.58,77.585,188900000.0
2008-11-21 14:56:00,77.58,77.625,77.575,77.62,108400000.0
2008-11-21 14:57:00,77.615,77.63,77.59,77.59,108800000.0
2008-11-21 14:58:00,77.59,77.59,77.565,77.585,86900000.0
2008-11-21 14:59:00,77.59,77.625,77.575,77.59,174300000.0
2008-11-21 15:00:00,77.59,77.615,77.56,77.585,205000000.0
2008-11-21 15:01:00,77.585,77.595,77.565,77.565,100100000.0
2008-11-21 15:02:00,77.565,77.675,77.555,77.675,188200000.0
2008-11-21 15:03:00,77.675,77.705,77.64,77.645,177600000.0
2008-11-21 15:04:00,77.64,77.655,77.605,77.605,130700000.0
2008-11-21 15:05:00,77.61,77.63,77.57,77.625,207900000.0
2008-11-21 15:06:00,77.625,77.625,77.565,77.605,196100000.0
2008-11-21 15:07:00,77.605,77.635,77.605,77.61,149900000.0
2008-11-21 15:08:00,77.61,77.665,77.54,77.64,1138300002.0
2008-11-21 15:09:00,77.645,77.645,77.595,77.6,118200000.0
2008-11-21 15:10:00,77.6,77.635,77.585,77.625,141900000.0
2008-11-21 15:11:00,77.625,77.655,77.595,77.605,113500000.0
2008-11-21 15:12:00,77.625,77.685,77.62,77.665,164500000.0
2008-11-21 15:13:00,77.665,77.685,77.65,77.65,97700000.0
2008-11-21 15:14:00,77.66,77.705,77.585,77.59,123600000.0
2008-11-21 15:15:00,77.59,77.625,77.56,77.62,206300000.0
2008-11-21 15:16:00,77.62,77.675,77.59,77.63,229800000.0
2008-11-21 15:17:00,77.63,77.665,77.625,77.665,195900000.0
2008-11-21 15:18:00,77.665,77.68,77.66,77.675,70900000.0
2008-11-21 15:19:00,77.675,77.675,77.62,77.645,124700000.0
2008-11-21 15:20:00,77.65,77.685,77.625,77.685,148500000.0
2008-11-21 15:21:00,77.685,77.685,77.63,77.645,178800000.0
2008-11-21 15:22:00,77.645,77.66,77.625,77.655,148000000.0
2008-11-21 15:23:00,77.65,77.705,77.64,77.65,201100000.0
2008-11-21 15:24:00,77.65,77.76,77.645,77.755,179900000.0
2008-11-21 15:25:00,77.75,77.9,77.75,77.89,166200000.0
2008-11-21 15:26:00,77.885,77.935,77.845,77.93,188700000.0
2008-11-21 15:27:00,77.93,77.94,77.875,77.88,189800000.0
2008-11-21 15:28:00,77.895,77.945,77.855,77.86,186600000.0
2008-11-21 15:29:00,77.86,77.86,77.795,77.81,245700000.0
2008-11-21 15:30:00,77.805,77.855,77.79,77.795,184500000.0
2008-11-21 15:31:00,77.795,77.89,77.795,77.885,215900000.0
2008-11-21 15:32:00,77.88,77.935,77.875,77.935,145900000.0
2008-11-21 15:33:00,77.94,78.06,77.935,77.965,201700000.0
2008-11-21 15:34:00,77.955,77.965,77.9,77.9,329000000.0
2008-11-21 15:35:00,77.9,77.965,77.89,77.96,257600000.0
2008-11-21 15:36:00,77.96,78.025,77.91,77.93,246400000.0
2008-11-21 15:37:00,77.92,77.96,77.9,77.92,218000000.0
2008-11-21 15:38:00,77.925,77.99,77.915,77.955,231800000.0
2008-11-21 15:39:00,77.95,78.03,77.94,77.995,233800000.0
2008-11-21 15:40:00,77.985,78.03,77.95,77.985,213600000.0
2008-11-21 15:41:00,77.985,77.985,77.955,77.96,267200000.0
2008-11-21 15:42:00,77.955,77.965,77.915,77.96,310400000.0
2008-11-21 15:43:00,77.96,78.05,77.955,77.975,245400000.0
2008-11-21 15:44:00,77.97,77.975,77.845,77.9,296000000.0
2008-11-21 15:45:00,77.9,77.99,77.885,77.95,202200000.0
2008-11-21 15:46:00,77.95,77.95,77.855,77.855,263000000.0
2008-11-21 15:47:00,77.855,77.855,77.75,77.76,384799999.0
2008-11-21 15:48:00,77.765,77.775,77.715,77.735,337400000.0
2008-11-21 15:49:00,77.735,77.785,77.725,77.785,285600000.0
2008-11-21 15:50:00,77.785,77.825,77.77,77.805,246200000.0
2008-11-21 15:51:00,77.805,77.805,77.665,77.68,246200000.0
2008-11-21 15:52:00,77.69,77.735,77.685,77.735,224600000.0
2008-11-21 15:53:00,77.735,77.815,77.695,77.7,224800000.0
2008-11-21 15:54:00,77.7,77.71,77.6,77.65,285400000.0
2008-11-21 15:55:00,77.655,77.7,77.6,77.6,317400000.0
2008-11-21 15:56:00,77.6,77.665,77.59,77.625,291400000.0
2008-11-21 15:57:00,77.62,77.65,77.61,77.635,215000000.0
2008-11-21 15:58:00,77.645,77.715,77.645,77.705,180800000.0
2008-11-21 15:59:00,77.7,77.7,77.605,77.61,186000000.0
2008-11-21 16:00:00,77.61,77.665,77.61,77.65,241800000.0
2008-11-21 16:01:00,77.65,77.65,77.595,77.6,200400000.0
2008-11-21 16:02:00,77.6,77.6,77.54,77.55,254400000.0
2008-11-21 16:03:00,77.555,77.65,77.545,77.65,206800000.0
2008-11-21 16:04:00,77.645,77.69,77.645,77.655,177000000.0
2008-11-21 16:05:00,77.65,77.69,77.585,77.595,230000000.0
2008-11-21 16:06:00,77.605,77.645,77.575,77.625,222000000.0
2008-11-21 16:07:00,77.625,77.64,77.54,77.545,215200000.0
2008-11-21 16:08:00,77.55,77.575,77.51,77.51,313000000.0
2008-11-21 16:09:00,77.51,77.62,77.445,77.535,293600000.0
2008-11-21 16:10:00,77.535,77.635,77.515,77.58,213800000.0
2008-11-21 16:11:00,77.58,77.62,77.575,77.605,265400000.0
2008-11-21 16:12:00,77.605,77.695,77.605,77.69,216400000.0
2008-11-21 16:13:00,77.69,77.72,77.68,77.715,137400000.0
2008-11-21 16:14:00,77.72,77.72,77.61,77.61,217200000.0
2008-11-21 16:15:00,77.605,77.615,77.555,77.605,264000000.0
2008-11-21 16:16:00,77.61,77.645,77.59,77.635,196600000.0
2008-11-21 16:17:00,77.64,77.725,77.64,77.7,200200000.0
2008-11-21 16:18:00,77.695,77.72,77.68,77.71,239000000.0
2008-11-21 16:19:00,77.71,77.75,77.695,77.71,211600000.0
2008-11-21 16:20:00,77.71,77.74,77.645,77.645,237400000.0
2008-11-21 16:21:00,77.655,77.67,77.64,77.665,206400000.0
2008-11-21 16:22:00,77.66,77.725,77.65,77.715,199200000.0
2008-11-21 16:23:00,77.715,77.72,77.68,77.7,210000000.0
2008-11-21 16:24:00,77.705,77.81,77.7,77.8,176600000.0
2008-11-21 16:25:00,77.8,77.82,77.775,77.79,194800000.0
2008-11-21 16:26:00,77.79,77.805,77.785,77.795,169000000.0
2008-11-21 16:27:00,77.795,77.805,77.735,77.74,129800000.0
2008-11-21 16:28:00,77.74,77.825,77.715,77.825,171100000.0
2008-11-21 16:29:00,77.83,77.83,77.8,77.805,228800000.0
2008-11-21 16:30:00,77.81,77.81,77.765,77.785,262000000.0
2008-11-21 16:31:00,77.78,77.795,77.72,77.795,228600000.0
2008-11-21 16:32:00,77.795,77.945,77.785,77.84,287400000.0
2008-11-21 16:33:00,77.84,77.84,77.765,77.825,266600000.0
2008-11-21 16:34:00,77.835,77.85,77.775,77.84,262400000.0
2008-11-21 16:35:00,77.845,77.915,77.84,77.905,286200000.0
2008-11-21 16:36:00,77.9,77.9,77.81,77.81,315800000.0
2008-11-21 16:37:00,77.79,77.81,77.71,77.71,218800000.0
2008-11-21 16:38:00,77.71,77.775,77.69,77.75,276600000.0
2008-11-21 16:39:00,77.75,77.755,77.58,77.585,346400000.0
2008-11-21 16:40:00,77.585,77.625,77.555,77.585,266400000.0
2008-11-21 16:41:00,77.58,77.62,77.57,77.605,219200000.0
2008-11-21 16:42:00,77.605,77.625,77.49,77.545,309600000.0
2008-11-21 16:43:00,77.545,77.63,77.515,77.625,305200000.0
2008-11-21 16:44:00,77.625,77.67,77.57,77.66,289400000.0
2008-11-21 16:45:00,77.665,77.735,77.635,77.715,251400000.0
2008-11-21 16:46:00,77.7,77.77,77.7,77.76,255000000.0
2008-11-21 16:47:00,77.76,77.77,77.71,77.745,316600000.0
2008-11-21 16:48:00,77.75,77.78,77.705,77.755,256200000.0
2008-11-21 16:49:00,77.75,77.795,77.645,77.65,321200000.0
2008-11-21 16:50:00,77.655,77.74,77.655,77.68,250200000.0
2008-11-21 16:51:00,77.68,77.74,77.64,77.655,277000000.0
2008-11-21 16:52:00,77.655,77.655,77.59,77.595,264400000.0
2008-11-21 16:53:00,77.59,77.605,77.52,77.54,238800000.0
2008-11-21 16:54:00,77.55,77.58,77.525,77.53,287800000.0
2008-11-21 16:55:00,77.53,77.54,77.475,77.51,270800000.0
2008-11-21 16:56:00,77.51,77.58,77.49,77.515,321600000.0
2008-11-21 16:57:00,77.515,77.575,77.5,77.535,240200000.0
2008-11-21 16:58:00,77.53,77.565,77.48,77.52,297400000.0
2008-11-21 16:59:00,77.525,77.565,77.485,77.555,237400000.0
2008-11-21 17:00:00,77.565,77.565,77.5,77.515,258600000.0
2008-11-21 17:01:00,77.51,77.53,77.45,77.48,262800000.0
2008-11-21 17:02:00,77.48,77.48,77.345,77.465,279800000.0
2008-11-21 17:03:00,77.48,77.48,77.395,77.445,271200000.0
2008-11-21 17:04:00,77.45,77.53,77.45,77.465,282200000.0
2008-11-21 17:05:00,77.465,77.545,77.465,77.545,268400000.0
2008-11-21 17:06:00,77.545,77.56,77.47,77.485,337600000.0
2008-11-21 17:07:00,77.495,77.545,77.475,77.525,266600000.0
2008-11-21 17:08:00,77.525,77.59,77.52,77.585,251000000.0
2008-11-21 17:09:00,77.585,77.62,77.555,77.575,253200000.0
2008-11-21 17:10:00,77.57,77.6,77.54,77.59,299400000.0
2008-11-21 17:11:00,77.59,77.59,77.54,77.55,265600000.0
2008-11-21 17:12:00,77.55,77.605,77.525,77.575,218600000.0
2008-11-21 17:13:00,77.58,77.62,77.53,77.6,218400000.0
2008-11-21 17:14:00,77.6,77.6,77.52,77.525,242200000.0
2008-11-21 17:15:00,77.525,77.525,77.46,77.485,253400000.0
2008-11-21 17:16:00,77.485,77.495,77.44,77.485,252000000.0
2008-11-21 17:17:00,77.495,77.52,77.46,77.485,280000000.0
2008-11-21 17:18:00,77.475,77.505,77.425,77.495,283600000.0
2008-11-21 17:19:00,77.495,77.555,77.465,77.53,229600000.0
2008-11-21 17:20:00,77.525,77.59,77.49,77.495,262600000.0
2008-11-21 17:21:00,77.495,77.56,77.49,77.53,304000000.0
2008-11-21 17:22:00,77.53,77.575,77.52,77.555,306400000.0
2008-11-21 17:23:00,77.56,77.57,77.525,77.55,234600000.0
2008-11-21 17:24:00,77.55,77.56,77.51,77.52,272400000.0
2008-11-21 17:25:00,77.52,77.56,77.415,77.435,296200000.0
2008-11-21 17:26:00,77.435,77.54,77.4,77.485,309400000.0
2008-11-21 17:27:00,77.48,77.52,77.46,77.505,301000000.0
2008-11-21 17:28:00,77.49,77.505,77.41,77.505,323400000.0
2008-11-21 17:29:00,77.5,77.52,77.395,77.41,257400000.0
2008-11-21 17:30:00,77.41,77.505,77.405,77.505,295800000.0
2008-11-21 17:31:00,77.505,77.545,77.445,77.545,218000000.0
2008-11-21 17:32:00,77.545,77.56,77.515,77.54,253000000.0
2008-11-21 17:33:00,77.54,77.545,77.48,77.5,278000000.0
2008-11-21 17:34:00,77.5,77.5,77.4,77.41,264000000.0
2008-11-21 17:35:00,77.415,77.465,77.39,77.465,205400000.0
2008-11-21 17:36:00,77.465,77.55,77.46,77.51,205600000.0
2008-11-21 17:37:00,77.515,77.615,77.515,77.605,251400000.0
2008-11-21 17:38:00,77.61,77.675,77.595,77.61,326600000.0
2008-11-21 17:39:00,77.61,77.66,77.6,77.63,361000000.0
2008-11-21 17:40:00,77.64,77.65,77.57,77.62,319800000.0
2008-11-21 17:41:00,77.615,77.72,77.615,77.65,267200000.0
2008-11-21 17:42:00,77.655,77.67,77.615,77.63,331200000.0
2008-11-21 17:43:00,77.62,77.64,77.55,77.555,297600000.0
2008-11-21 17:44:00,77.555,77.6,77.495,77.51,318600000.0
2008-11-21 17:45:00,77.51,77.565,77.5,77.52,331000000.0
2008-11-21 17:46:00,77.52,77.655,77.51,77.64,259800000.0
2008-11-21 17:47:00,77.64,77.745,77.61,77.69,327200000.0
2008-11-21 17:48:00,77.7,77.725,77.64,77.71,339400000.0
2008-11-21 17:49:00,77.71,77.72,77.675,77.695,306000000.0
2008-11-21 17:50:00,77.695,77.72,77.655,77.7,333400000.0
2008-11-21 17:51:00,77.695,77.715,77.635,77.635,281400000.0
2008-11-21 17:52:00,77.635,77.64,77.595,77.6,289800000.0
2008-11-21 17:53:00,77.6,77.685,77.6,77.61,271000000.0
2008-11-21 17:54:00,77.61,77.695,77.545,77.57,279400000.0
2008-11-21 17:55:00,77.575,77.625,77.52,77.555,233200000.0
2008-11-21 17:56:00,77.555,77.645,77.55,77.605,242800000.0
2008-11-21 17:57:00,77.605,77.61,77.49,77.49,263400000.0
2008-11-21 17:58:00,77.495,77.515,77.455,77.485,271200000.0
2008-11-21 17:59:00,77.485,77.54,77.445,77.535,341600000.0
2008-11-21 18:00:00,77.535,77.585,77.535,77.555,299400000.0
2008-11-21 18:01:00,77.555,77.585,77.535,77.545,283800000.0
2008-11-21 18:02:00,77.55,77.555,77.395,77.405,255800000.0
2008-11-21 18:03:00,77.405,77.445,77.4,77.41,193600000.0
2008-11-21 18:04:00,77.41,77.435,77.33,77.33,240800000.0
2008-11-21 18:05:00,77.32,77.385,77.255,77.37,254000000.0
2008-11-21 18:06:00,77.37,77.42,77.27,77.27,239600000.0
2008-11-21 18:07:00,77.26,77.26,77.15,77.2,251400000.0
2008-11-21 18:08:00,77.205,77.32,77.165,77.31,235000000.0
2008-11-21 18:09:00,77.31,77.37,77.305,77.34,269600000.0
2008-11-21 18:10:00,77.335,77.405,77.33,77.365,243400000.0
2008-11-21 18:11:00,77.36,77.41,77.345,77.4,277000000.0
2008-11-21 18:12:00,77.4,77.425,77.35,77.355,238200000.0
2008-11-21 18:13:00,77.36,77.45,77.36,77.43,234800000.0
2008-11-21 18:14:00,77.425,77.425,77.36,77.415,256600000.0
2008-11-21 18:15:00,77.42,77.42,77.37,77.37,195200000.0
2008-11-21 18:16:00,77.375,77.43,77.355,77.415,270600000.0
2008-11-21 18:17:00,77.41,77.54,77.41,77.485,255800000.0
2008-11-21 18:18:00,77.485,77.51,77.43,77.51,299400000.0
2008-11-21 18:19:00,77.51,77.55,77.485,77.545,255800000.0
2008-11-21 18:20:00,77.545,77.595,77.495,77.53,239000000.0
2008-11-21 18:21:00,77.53,77.795,77.53,77.79,224400000.0
2008-11-21 18:22:00,77.79,77.815,77.725,77.755,284200000.0
2008-11-21 18:23:00,77.745,77.785,77.67,77.695,584800001.0
2008-11-21 18:24:00,77.695,77.85,77.69,77.775,279800000.0
2008-11-21 18:25:00,77.775,77.815,77.75,77.77,286200000.0
2008-11-21 18:26:00,77.77,77.815,77.76,77.805,294800000.0
2008-11-21 18:27:00,77.805,77.82,77.775,77.815,274000000.0
2008-11-21 18:28:00,77.815,77.875,77.795,77.795,326200000.0
2008-11-21 18:29:00,77.8,77.805,77.74,77.765,267000000.0
2008-11-21 18:30:00,77.765,77.765,77.725,77.735,195800000.0
2008-11-21 18:31:00,77.73,77.765,77.715,77.755,270000000.0
2008-11-21 18:32:00,77.755,77.765,77.685,77.685,228000000.0
2008-11-21 18:33:00,77.685,77.735,77.63,77.64,327200000.0
2008-11-21 18:34:00,77.645,77.735,77.635,77.685,272000000.0
2008-11-21 18:35:00,77.685,77.695,77.63,77.635,304600000.0
2008-11-21 18:36:00,77.635,77.685,77.605,77.615,275800000.0
2008-11-21 18:37:00,77.62,77.69,77.585,77.675,268600000.0
2008-11-21 18:38:00,77.675,77.735,77.655,77.655,267000000.0
2008-11-21 18:39:00,77.66,77.725,77.655,77.67,228000000.0
2008-11-21 18:40:00,77.67,77.74,77.67,77.735,238200000.0
2008-11-21 18:41:00,77.73,77.745,77.71,77.725,219000000.0
2008-11-21 18:42:00,77.725,77.83,77.715,77.825,219800000.0
2008-11-21 18:43:00,77.82,77.83,77.75,77.77,219600000.0
2008-11-21 18:44:00,77.77,77.84,77.765,77.77,235800000.0
2008-11-21 18:45:00,77.765,77.825,77.755,77.785,222400000.0
2008-11-21 18:46:00,77.78,77.785,77.735,77.76,241200000.0
2008-11-21 18:47:00,77.765,77.77,77.73,77.745,194400000.0
2008-11-21 18:48:00,77.74,77.83,77.73,77.815,213400000.0
2008-11-21 18:49:00,77.815,77.84,77.74,77.76,284000000.0
2008-11-21 18:50:00,77.765,77.805,77.735,77.8,236800000.0
2008-11-21 18:51:00,77.795,77.82,77.74,77.77,247600000.0
2008-11-21 18:52:00,77.765,77.835,77.765,77.8,298200000.0
2008-11-21 18:53:00,77.8,77.84,77.735,77.775,248800000.0
2008-11-21 18:54:00,77.77,77.81,77.75,77.765,244600000.0
2008-11-21 18:55:00,77.765,77.815,77.76,77.815,288600000.0
2008-11-21 18:56:00,77.8,77.84,77.775,77.835,243800000.0
2008-11-21 18:57:00,77.84,77.89,77.83,77.87,323600000.0
2008-11-21 18:58:00,77.87,77.89,77.785,77.89,305200000.0
2008-11-21 18:59:00,77.89,77.965,77.855,77.96,266600000.0
2008-11-21 19:00:00,77.955,77.995,77.905,77.915,205600000.0
2008-11-21 19:01:00,77.92,77.92,77.81,77.87,252200000.0
2008-11-21 19:02:00,77.875,77.885,77.85,77.87,129800000.0
2008-11-21 19:03:00,77.87,77.915,77.86,77.91,145000000.0
2008-11-21 19:04:00,77.915,78.075,77.915,78.055,198800000.0
2008-11-21 19:05:00,78.055,78.08,78.05,78.08,139200000.0
2008-11-21 19:06:00,78.095,78.125,78.05,78.05,174000000.0
2008-11-21 19:07:00,78.06,78.165,78.04,78.155,151400000.0
2008-11-21 19:08:00,78.155,78.185,78.08,78.11,185600000.0
2008-11-21 19:09:00,78.11,78.115,78.04,78.055,177600000.0
2008-11-21 19:10:00,78.055,78.06,77.97,77.975,134200000.0
2008-11-21 19:11:00,77.97,77.99,77.95,77.965,115800000.0
2008-11-21 19:12:00,77.965,78.06,77.965,78.05,188400000.0
2008-11-21 19:13:00,78.05,78.105,78.04,78.055,182000000.0
2008-11-21 19:14:00,78.055,78.065,78.02,78.025,170800000.0
2008-11-21 19:15:00,78.025,78.105,78.025,78.08,154800000.0
2008-11-21 19:16:00,78.075,78.12,78.065,78.12,135200000.0
2008-11-21 19:17:00,78.11,78.135,78.085,78.09,198000000.0
2008-11-21 19:18:00,78.095,78.095,78.055,78.055,152400000.0
2008-11-21 19:19:00,78.05,78.12,78.05,78.12,169800000.0
2008-11-21 19:20:00,78.115,78.145,78.085,78.145,163200000.0
2008-11-21 19:21:00,78.15,78.165,78.11,78.135,187600000.0
2008-11-21 19:22:00,78.135,78.205,78.125,78.19,212800000.0
2008-11-21 19:23:00,78.19,78.24,78.06,78.125,649000001.0
2008-11-21 19:24:00,78.125,78.185,78.08,78.17,197000000.0
2008-11-21 19:25:00,78.165,78.235,78.155,78.215,176400000.0
2008-11-21 19:26:00,78.22,78.255,78.195,78.225,146400000.0
2008-11-21 19:27:00,78.21,78.215,78.155,78.165,206600000.0
2008-11-21 19:28:00,78.165,78.185,78.12,78.135,158000000.0
2008-11-21 19:29:00,78.135,78.22,78.135,78.195,146000000.0
2008-11-21 19:30:00,78.2,78.21,78.1,78.115,344399998.0
2008-11-21 19:31:00,78.115,78.2,78.115,78.185,181000000.0
2008-11-21 19:32:00,78.19,78.195,78.11,78.11,215200000.0
2008-11-21 19:33:00,78.11,78.125,78.105,78.105,128800000.0
2008-11-21 19:34:00,78.105,78.115,78.09,78.09,104400000.0
2008-11-21 19:35:00,78.09,78.15,78.09,78.14,156000000.0
2008-11-21 19:36:00,78.14,78.14,78.075,78.125,153200000.0
2008-11-21 19:37:00,78.125,78.13,78.065,78.09,84400000.0
2008-11-21 19:38:00,78.1,78.105,78.05,78.05,200400000.0
2008-11-21 19:39:00,78.05,78.07,78.035,78.035,370400000.0
2008-11-21 19:40:00,78.04,78.055,78.02,78.035,144000000.0
2008-11-21 19:41:00,78.035,78.08,78.02,78.065,121600000.0
2008-11-21 19:42:00,78.065,78.07,77.96,77.96,386799991.0
2008-11-21 19:43:00,77.96,77.97,77.94,77.97,152000000.0
2008-11-21 19:44:00,77.97,78.005,77.965,77.975,168600000.0
2008-11-21 19:45:00,77.975,78.045,77.96,78.03,204200000.0
2008-11-21 19:46:00,78.025,78.065,78.01,78.055,136000000.0
2008-11-21 19:47:00,78.055,78.055,78.035,78.04,68200000.0
2008-11-21 19:48:00,78.04,78.04,77.955,77.975,167600000.0
2008-11-21 19:49:00,77.98,77.98,77.865,77.885,153800000.0
2008-11-21 19:50:00,77.885,77.925,77.87,77.875,252200000.0
2008-11-21 19:51:00,77.885,78.0,77.885,78.0,128400000.0
2008-11-21 19:52:00,77.99,78.0,77.97,77.98,109000000.0
2008-11-21 19:53:00,77.985,77.99,77.96,77.975,166200000.0
2008-11-21 19:54:00,77.98,78.02,77.97,78.02,123600000.0
2008-11-21 19:55:00,78.03,78.03,77.975,77.995,118400000.0
2008-11-21 19:56:00,77.99,78.0,77.95,77.96,175600000.0
2008-11-21 19:57:00,77.96,77.975,77.91,77.945,191200000.0
2008-11-21 19:58:00,77.945,77.98,77.92,77.94,137800000.0
2008-11-21 19:59:00,77.945,77.945,77.89,77.91,185400000.0
2008-11-21 20:00:00,77.91,77.935,77.9,77.905,71200000.0
2008-11-21 20:01:00,77.9,77.9,77.82,77.845,160400000.0
2008-11-21 20:02:00,77.845,77.855,77.805,77.81,115400000.0
2008-11-21 20:03:00,77.81,77.81,77.74,77.74,176000000.0
2008-11-21 20:04:00,77.735,77.745,77.66,77.665,944400001.0
2008-11-21 20:05:00,77.66,77.705,77.66,77.685,122800000.0
2008-11-21 20:06:00,77.695,77.715,77.675,77.675,196800000.0
2008-11-21 20:07:00,77.68,77.7,77.59,77.61,231400000.0
2008-11-21 20:08:00,77.615,77.625,77.54,77.595,199600000.0
2008-11-21 20:09:00,77.595,77.61,77.58,77.605,129600000.0
2008-11-21 20:10:00,77.61,77.7,77.605,77.685,175800000.0
2008-11-21 20:11:00,77.685,77.74,77.68,77.73,226600000.0
2008-11-21 20:12:00,77.73,77.755,77.665,77.745,145400000.0
2008-11-21 20:13:00,77.745,77.76,77.68,77.7,157000000.0
2008-11-21 20:14:00,77.7,77.755,77.7,77.745,201400000.0
2008-11-21 20:15:00,77.75,77.795,77.75,77.77,170400000.0
2008-11-21 20:16:00,77.775,77.78,77.74,77.74,108000000.0
2008-11-21 20:17:00,77.745,77.745,77.675,77.705,158000000.0
2008-11-21 20:18:00,77.705,77.715,77.7,77.705,91000000.0
2008-11-21 20:19:00,77.71,77.725,77.68,77.72,137200000.0
2008-11-21 20:20:00,77.58,77.65,77.55,77.65,492599993.0
2008-11-21 20:21:00,77.655,77.67,77.535,77.55,492599993.0
2008-11-21 20:22:00,77.55,77.555,77.49,77.515,212800000.0
2008-11-21 20:23:00,77.51,77.515,77.435,77.475,159800000.0
2008-11-21 20:24:00,77.48,77.545,77.445,77.545,131200000.0
2008-11-21 20:25:00,77.545,77.545,77.495,77.51,166200000.0
2008-11-21 20:26:00,77.515,77.525,77.445,77.46,152200000.0
2008-11-21 20:27:00,77.455,77.465,77.43,77.465,143400000.0
2008-11-21 20:28:00,77.465,77.505,77.46,77.49,120400000.0
2008-11-21 20:29:00,77.495,77.51,77.475,77.495,115200000.0
2008-11-21 20:30:00,77.495,77.53,77.49,77.5,122800000.0
2008-11-21 20:31:00,77.5,77.56,77.495,77.535,180600000.0
2008-11-21 20:32:00,77.54,77.55,77.515,77.535,133600000.0
2008-11-21 20:33:00,77.53,77.555,77.515,77.55,153400000.0
2008-11-21 20:34:00,77.545,77.55,77.48,77.48,173000000.0
2008-11-21 20:35:00,77.48,77.505,77.48,77.495,148800000.0
2008-11-21 20:36:00,77.5,77.5,77.455,77.475,203800000.0
2008-11-21 20:37:00,77.47,77.56,77.47,77.515,198200000.0
2008-11-21 20:38:00,77.52,77.575,77.505,77.52,169400000.0
2008-11-21 20:39:00,77.52,77.575,77.505,77.55,144000000.0
2008-11-21 20:40:00,77.55,77.56,77.515,77.535,179000000.0
2008-11-21 20:41:00,77.53,77.625,77.525,77.625,162000000.0
2008-11-21 20:42:00,77.63,77.635,77.61,77.635,60400000.0
2008-11-21 20:43:00,77.635,77.715,77.635,77.7,125600000.0
2008-11-21 20:44:00,77.7,77.7,77.65,77.67,619399988.0
2008-11-21 20:45:00,77.67,77.695,77.64,77.675,541000003.0
2008-11-21 20:46:00,77.675,77.735,77.675,77.715,119200000.0
2008-11-21 20:47:00,77.71,77.715,77.65,77.705,143200000.0
2008-11-21 20:48:00,77.705,77.725,77.695,77.705,179000000.0
2008-11-21 20:49:00,77.705,77.745,77.69,77.715,225600000.0
2008-11-21 20:50:00,77.715,77.74,77.7,77.735,192200000.0
2008-11-21 20:51:00,77.73,77.74,77.69,77.69,206400000.0
2008-11-21 20:52:00,77.69,77.69,77.605,77.64,663600012.0
2008-11-21 20:53:00,77.665,77.74,77.665,77.74,157000000.0
2008-11-21 20:54:00,77.74,77.74,77.7,77.72,147400000.0
2008-11-21 20:55:00,77.715,77.725,77.69,77.705,143600000.0
2008-11-21 20:56:00,77.7,77.7,77.6,77.615,289799999.0
2008-11-21 20:57:00,77.615,77.69,77.615,77.675,161200000.0
2008-11-21 20:58:00,77.675,77.675,77.615,77.62,120600000.0
2008-11-21 20:59:00,77.62,77.635,77.555,77.555,172400000.0
2008-11-21 21:00:00,77.555,77.575,77.515,77.53,164400000.0
2008-11-21 21:01:00,77.535,77.625,77.535,77.615,190200000.0
2008-11-21 21:02:00,77.62,77.655,77.58,77.615,552199982.0
2008-11-21 21:03:00,77.61,77.64,77.585,77.59,838600022.0
2008-11-21 21:04:00,77.59,77.625,77.535,77.58,466400012.0
2008-11-21 21:05:00,77.585,77.585,77.505,77.565,1822600060.0
2008-11-21 21:06:00,77.56,77.56,77.53,77.55,163200000.0
2008-11-21 21:07:00,77.545,77.565,77.52,77.56,116600000.0
2008-11-21 21:08:00,77.56,77.585,77.56,77.56,145000000.0
2008-11-21 21:09:00,77.56,77.575,77.49,77.5,148000000.0
2008-11-21 21:10:00,77.505,77.56,77.5,77.545,201600000.0
2008-11-21 21:11:00,77.545,77.545,77.515,77.535,133600000.0
2008-11-21 21:12:00,77.53,77.545,77.525,77.53,99800000.0
2008-11-21 21:13:00,77.535,77.535,77.485,77.525,144200000.0
2008-11-21 21:14:00,77.53,77.545,77.475,77.51,97000000.0
2008-11-21 21:15:00,77.51,77.53,77.46,77.49,184399999.0
2008-11-21 21:16:00,77.49,77.54,77.44,77.525,537200012.0
2008-11-21 21:17:00,77.525,77.545,77.51,77.54,227000000.0
2008-11-21 21:18:00,77.535,77.575,77.535,77.555,159800000.0
2008-11-21 21:19:00,77.555,77.61,77.54,77.6,174400000.0
2008-11-21 21:20:00,77.595,77.675,77.58,77.675,145800000.0
2008-11-21 21:21:00,77.67,77.685,77.63,77.685,103600000.0
2008-11-21 21:22:00,77.69,77.755,77.69,77.75,136000000.0
2008-11-21 21:23:00,77.755,77.78,77.7,77.73,137600000.0
2008-11-21 21:24:00,77.735,77.745,77.71,77.715,115000000.0
2008-11-21 21:25:00,77.71,77.76,77.675,77.76,129600000.0
2008-11-21 21:26:00,77.765,77.77,77.63,77.64,148600000.0
2008-11-21 21:27:00,77.65,77.695,77.64,77.655,160800000.0
2008-11-21 21:28:00,77.66,77.71,77.64,77.675,176800000.0
2008-11-21 21:29:00,77.675,77.7,77.66,77.66,181200000.0
2008-11-21 21:30:00,77.665,77.68,77.635,77.665,232600000.0
2008-11-21 21:31:00,77.67,77.71,77.67,77.67,193000000.0
2008-11-21 21:32:00,77.67,77.715,77.665,77.695,157400000.0
2008-11-21 21:33:00,77.69,77.735,77.68,77.715,181800000.0
2008-11-21 21:34:00,77.715,77.75,77.695,77.71,174400000.0
2008-11-21 21:35:00,77.7,77.7,77.61,77.635,556999995.0
2008-11-21 21:36:00,77.635,77.65,77.605,77.605,151400000.0
2008-11-21 21:37:00,77.605,77.685,77.605,77.635,212600000.0
2008-11-21 21:38:00,77.64,77.68,77.625,77.67,209800000.0
2008-11-21 21:39:00,77.67,77.73,77.64,77.705,189000000.0
2008-11-21 21:40:00,77.71,77.735,77.68,77.715,185200000.0
2008-11-21 21:41:00,77.705,77.72,77.67,77.685,167000000.0
2008-11-21 21:42:00,77.685,77.71,77.655,77.67,182000000.0
2008-11-21 21:43:00,77.665,77.7,77.625,77.695,196800000.0
2008-11-21 21:44:00,77.685,77.75,77.665,77.75,212600000.0
2008-11-21 21:45:00,77.755,77.84,77.755,77.84,207600000.0
2008-11-21 21:46:00,77.84,77.845,77.76,77.795,259600000.0
2008-11-21 21:47:00,77.795,77.905,77.79,77.9,292600000.0
2008-11-21 21:48:00,77.9,77.91,77.82,77.895,421400000.0
2008-11-21 21:49:00,77.905,77.93,77.865,77.915,169400000.0
2008-11-21 21:50:00,77.915,77.915,77.785,77.905,306200000.0
2008-11-21 21:51:00,77.9,77.92,77.835,77.84,156200000.0
2008-11-21 21:52:00,77.85,77.86,77.81,77.825,190200000.0
2008-11-21 21:53:00,77.825,77.86,77.8,77.86,288200000.0
2008-11-21 21:54:00,77.86,77.89,77.84,77.88,197600000.0
2008-11-21 21:55:00,77.875,77.93,77.85,77.85,191200000.0
2008-11-21 21:56:00,77.85,77.9,77.835,77.875,123600000.0
2008-11-21 21:57:00,77.875,77.875,77.81,77.81,187600000.0
2008-11-21 21:58:00,77.805,77.81,77.715,77.735,788599999.0
2008-11-21 21:59:00,77.735,77.815,77.73,77.805,179000000.0
2008-11-21 22:00:00,77.805,77.945,77.795,77.93,186000000.0
2008-11-21 22:01:00,77.925,77.935,77.88,77.925,160400000.0
2008-11-21 22:02:00,77.92,77.98,77.91,77.97,145000000.0
2008-11-21 22:03:00,77.975,78.045,77.925,78.0,186800000.0
2008-11-21 22:04:00,78.0,78.03,77.97,78.03,157600000.0
2008-11-21 22:05:00,78.035,78.07,78.015,78.06,155200000.0
2008-11-21 22:06:00,78.065,78.225,78.05,78.215,163600000.0
2008-11-21 22:07:00,78.215,78.23,78.14,78.185,173000000.0
2008-11-21 22:08:00,78.185,78.19,78.05,78.115,219400000.0
2008-11-21 22:09:00,78.115,78.155,78.065,78.065,261200000.0
2008-11-21 22:10:00,78.065,78.075,77.975,77.99,241600000.0
2008-11-21 22:11:00,77.995,78.15,77.995,78.13,181600000.0
2008-11-21 22:12:00,78.13,78.265,78.13,78.265,172600000.0
2008-11-21 22:13:00,78.26,78.27,78.115,78.185,217000000.0
2008-11-21 22:14:00,78.2,78.355,78.195,78.32,215000000.0
2008-11-21 22:15:00,78.315,78.315,78.14,78.14,517800000.0
2008-11-21 22:16:00,78.14,78.175,78.065,78.125,208600000.0
2008-11-21 22:17:00,78.12,78.14,78.06,78.105,209200000.0
2008-11-21 22:18:00,78.105,78.195,78.1,78.18,174800000.0
2008-11-21 22:19:00,78.18,78.27,78.16,78.16,209400000.0
2008-11-21 22:20:00,78.16,78.165,78.12,78.16,2082000000.0
2008-11-21 22:21:00,78.16,78.21,78.135,78.155,298000000.0
2008-11-21 22:22:00,78.16,78.165,78.075,78.105,178200000.0
2008-11-21 22:23:00,78.1,78.13,78.035,78.05,263600000.0
2008-11-21 22:24:00,78.055,78.155,78.045,78.145,169400000.0
2008-11-21 22:25:00,78.145,78.19,78.095,78.19,201800000.0
2008-11-21 22:26:00,78.185,78.25,78.135,78.245,182000000.0
2008-11-21 22:27:00,78.245,78.25,78.135,78.2,206600000.0
2008-11-21 22:28:00,78.195,78.24,78.135,78.135,219600000.0
2008-11-21 22:29:00,78.135,78.265,78.135,78.245,190600000.0
2008-11-21 22:30:00,78.24,78.24,78.12,78.185,189600000.0
2008-11-21 22:31:00,78.185,78.28,78.165,78.22,160200000.0
2008-11-21 22:32:00,78.225,78.285,78.175,78.235,290200000.0
2008-11-21 22:33:00,78.255,78.35,78.255,78.31,159200000.0
2008-11-21 22:34:00,78.31,78.335,78.27,78.275,265800000.0
2008-11-21 22:35:00,78.28,78.325,78.165,78.2,198000000.0
2008-11-21 22:36:00,78.2,78.315,78.19,78.3,229000000.0
2008-11-21 22:37:00,78.295,78.37,78.28,78.36,224400000.0
2008-11-21 22:38:00,78.36,78.47,78.36,78.465,171200000.0
2008-11-21 22:39:00,78.465,78.465,78.36,78.395,338000000.0
2008-11-21 22:40:00,78.39,78.425,78.345,78.385,204000000.0
2008-11-21 22:41:00,78.385,78.405,78.14,78.195,1366999975.0
2008-11-21 22:42:00,78.21,78.31,78.205,78.265,230200000.0
2008-11-21 22:43:00,78.265,78.305,78.23,78.255,195400000.0
2008-11-21 22:44:00,78.24,78.25,78.17,78.2,403999996.0
2008-11-21 22:45:00,78.205,78.235,78.155,78.185,213200000.0
2008-11-21 22:46:00,78.2,78.3,78.15,78.25,206800000.0
2008-11-21 22:47:00,78.235,78.315,78.205,78.295,307000000.0
2008-11-21 22:48:00,78.295,78.345,78.23,78.275,220200000.0
2008-11-21 22:49:00,78.275,78.315,78.235,78.31,198400000.0
2008-11-21 22:50:00,78.305,78.32,78.23,78.295,221200000.0
2008-11-21 22:51:00,78.305,78.355,78.25,78.345,191800000.0
2008-11-21 22:52:00,78.34,78.38,78.325,78.35,131000000.0
2008-11-21 22:53:00,78.35,78.42,78.345,78.36,216200000.0
2008-11-21 22:54:00,78.35,78.405,78.35,78.4,169800000.0
2008-11-21 22:55:00,78.395,78.43,78.39,78.405,202400000.0
2008-11-21 22:56:00,78.405,78.45,78.375,78.45,140400000.0
2008-11-21 22:57:00,78.45,78.47,78.44,78.465,90400000.0
2008-11-21 22:58:00,78.46,78.53,78.455,78.515,132200000.0
2008-11-21 22:59:00,78.515,78.53,78.5,78.53,142600000.0
2008-11-21 23:00:00,78.53,78.53,78.455,78.47,295600000.0
2008-11-21 23:01:00,78.47,78.47,78.42,78.43,229000000.0
2008-11-21 23:02:00,78.425,78.485,78.4,78.445,236400000.0
2008-11-21 23:03:00,78.44,78.445,78.29,78.305,494600001.0
2008-11-21 23:04:00,78.305,78.37,78.3,78.315,193800000.0
2008-11-21 23:05:00,78.325,78.355,78.305,78.335,102600000.0
2008-11-21 23:06:00,78.35,78.45,78.35,78.445,150600000.0
2008-11-21 23:07:00,78.45,78.465,78.415,78.42,67000000.0
2008-11-21 23:08:00,78.42,78.49,78.415,78.48,102200000.0
2008-11-21 23:09:00,78.475,78.5,78.44,78.465,137000000.0
2008-11-21 23:10:00,78.46,78.5,78.435,78.47,124200000.0
2008-11-21 23:11:00,78.47,78.485,78.47,78.47,39600000.0
2008-11-21 23:12:00,78.47,78.47,78.43,78.43,52200000.0
2008-11-21 23:13:00,78.425,78.47,78.425,78.465,39800000.0
2008-11-21 23:14:00,78.46,78.46,78.43,78.43,44400000.0
2008-11-21 23:15:00,78.435,78.435,78.425,78.435,39200000.0
2008-11-21 23:16:00,78.43,78.5,78.43,78.485,63800000.0
2008-11-21 23:17:00,78.48,78.495,78.465,78.47,91800000.0
2008-11-21 23:18:00,78.47,78.485,78.45,78.485,71360000.0
2008-11-21 23:19:00,78.485,78.515,78.48,78.5,88600000.0
2008-11-21 23:20:00,78.505,78.505,78.37,78.385,236600000.0
2008-11-21 23:21:00,78.495,78.515,78.375,78.385,142400000.0
2008-11-21 23:22:00,78.39,78.425,78.39,78.425,27400000.0
2008-11-21 23:23:00,78.41,78.415,78.37,78.41,114600000.0
2008-11-21 23:24:00,78.41,78.425,78.41,78.42,57600000.0
2008-11-21 23:25:00,78.42,78.43,78.41,78.41,82200000.0
2008-11-21 23:26:00,78.41,78.435,78.41,78.43,61000000.0
2008-11-21 23:27:00,78.45,78.45,78.43,78.445,51600000.0
2008-11-21 23:28:00,78.465,78.465,78.455,78.465,53600000.0
2008-11-21 23:29:00,78.465,78.47,78.455,78.455,34400000.0
2008-11-21 23:30:00,78.465,78.49,78.45,78.49,74600000.0
2008-11-21 23:31:00,78.485,78.485,78.48,78.48,13600000.0
2008-11-21 23:32:00,78.48,78.48,78.465,78.465,26200000.0
2008-11-21 23:33:00,78.46,78.485,78.46,78.48,58000000.0
2008-11-21 23:34:00,78.485,78.485,78.44,78.45,54400000.0
2008-11-21 23:35:00,78.45,78.45,78.43,78.43,31600000.0
2008-11-21 23:36:00,78.435,78.46,78.425,78.435,114000000.0
2008-11-21 23:37:00,78.435,78.435,78.385,78.39,50800000.0
2008-11-21 23:38:00,78.385,78.43,78.385,78.425,71800000.0
2008-11-21 23:39:00,78.42,78.425,78.42,78.42,19800000.0
2008-11-21 23:40:00,78.42,78.445,78.415,78.42,40400000.0
2008-11-21 23:41:00,78.415,78.415,78.375,78.4,122800000.0
2008-11-21 23:42:00,78.4,78.43,78.39,78.39,44600000.0
2008-11-21 23:43:00,78.39,78.395,78.38,78.39,21600000.0
2008-11-21 23:44:00,78.39,78.415,78.375,78.41,47000000.0
2008-11-21 23:45:00,78.41,78.41,78.36,78.365,95200000.0
2008-11-21 23:46:00,78.37,78.37,78.36,78.36,78600000.0
2008-11-21 23:47:00,78.355,78.415,78.355,78.39,53400000.0
2008-11-21 23:48:00,78.39,78.41,78.355,78.41,97000000.0
2008-11-21 23:49:00,78.43,78.445,78.405,78.445,63800000.0
2008-11-21 23:50:00,78.445,78.445,78.325,78.425,42000000.0
2008-11-21 23:51:00,78.425,78.425,78.42,78.42,17380000.0
2008-11-21 23:52:00,78.42,78.42,78.4,78.405,47600000.0
2008-11-21 23:53:00,78.43,78.44,78.34,78.44,21780000.0
2008-11-21 23:54:00,78.34,78.44,78.34,78.425,24200000.0
2008-11-21 23:55:00,78.42,78.42,78.385,78.405,30800000.0
2008-11-21 23:56:00,78.4,78.4,78.36,78.36,119600000.0
2008-11-21 23:57:00,78.36,78.38,78.36,78.38,58200000.0
2008-11-21 23:58:00,78.385,78.395,78.36,78.395,59000000.0
2008-11-21 23:59:00,78.42,78.465,78.395,78.465,25000000.0
2008-11-24 00:00:00,78.39,78.39,78.38,78.39,3000000.0
2008-11-24 00:01:00,78.39,78.39,78.39,78.39,1000000.0
2008-11-24 00:02:00,78.378,78.378,78.378,78.378,1600000.0
2008-11-24 00:03:00,78.27,78.39,78.27,78.375,10600000.0
2008-11-24 00:04:00,78.357,78.371,78.345,78.345,45000000.0
2008-11-24 00:05:00,78.38,78.385,78.38,78.385,2000000.0
2008-11-24 00:06:00,78.39,78.39,78.37,78.37,4000000.0
2008-11-24 00:07:00,78.375,78.375,78.37,78.37,4000000.0
2008-11-24 00:08:00,78.375,78.375,78.375,78.375,1000000.0
2008-11-24 00:09:00,78.355,78.355,78.355,78.355,1600000.0
2008-11-24 00:10:00,78.335,78.365,78.335,78.365,2000000.0
2008-11-24 00:11:00,78.36,78.37,78.35,78.37,10000000.0
2008-11-24 00:12:00,78.38,78.38,78.37,78.38,4000000.0
2008-11-24 00:13:00,78.385,78.39,78.38,78.39,4000000.0
2008-11-24 00:14:00,78.38,78.385,78.375,78.38,4000000.0
2008-11-24 00:15:00,78.385,78.39,78.38,78.385,9000000.0
2008-11-24 00:16:00,78.275,78.425,78.275,78.425,7200000.0
2008-11-24 00:17:00,78.42,78.42,78.335,78.385,18000000.0
2008-11-24 00:18:00,78.4,78.4,78.38,78.38,8000000.0
2008-11-24 00:19:00,78.365,78.365,78.365,78.365,1000000.0
2008-11-24 00:20:00,78.255,78.375,78.255,78.375,7800000.0
2008-11-24 00:21:00,78.37,78.41,78.36,78.36,12000000.0
2008-11-24 00:22:00,78.37,78.4,78.37,78.38,6000000.0
2008-11-24 00:23:00,78.37,78.37,78.335,78.36,4000000.0
2008-11-24 00:24:00,78.365,78.37,78.365,78.37,2000000.0
2008-11-24 00:25:00,78.39,78.39,78.375,78.375,5000000.0
2008-11-24 00:26:00,78.38,78.395,78.375,78.38,13000000.0
2008-11-24 00:27:00,78.38,78.395,78.375,78.39,18000000.0
2008-11-24 00:28:00,78.32,78.32,78.32,78.32,1000000.0
2008-11-24 00:29:00,78.345,78.375,78.345,78.375,2000000.0
2008-11-24 00:30:00,78.389,78.392,78.372,78.382,54800000.0
2008-11-24 00:31:00,78.395,78.395,78.39,78.39,2000000.0
2008-11-24 00:32:00,78.395,78.395,78.39,78.39,2000000.0
2008-11-24 00:33:00,78.383,78.409,78.381,78.383,18300000.0
2008-11-24 00:34:00,78.32,78.37,78.32,78.37,4200000.0
2008-11-24 00:35:00,78.39,78.4,78.39,78.395,5000000.0
2008-11-24 00:36:00,78.4,78.4,78.395,78.4,3000000.0
2008-11-24 00:37:00,78.395,78.4,78.395,78.4,3000000.0
2008-11-24 00:38:00,78.405,78.41,78.405,78.405,3000000.0
2008-11-24 00:39:00,78.405,78.405,78.405,78.405,1000000.0
2008-11-24 00:40:00,78.405,78.405,78.4,78.405,6000000.0
2008-11-24 00:41:00,78.4,78.421,78.395,78.398,38600000.0
2008-11-24 00:42:00,78.41,78.42,78.405,78.415,10000000.0
2008-11-24 00:43:00,78.415,78.45,78.415,78.445,22000000.0
2008-11-24 00:44:00,78.445,78.505,78.445,78.49,29000000.0
2008-11-24 00:45:00,78.495,78.54,78.485,78.54,19000000.0
2008-11-24 00:46:00,78.53,78.545,78.52,78.545,16000000.0
2008-11-24 00:47:00,78.54,78.545,78.53,78.535,12000000.0
2008-11-24 00:48:00,78.545,78.555,78.535,78.555,15000000.0
2008-11-24 00:49:00,78.545,78.55,78.54,78.55,8000000.0
2008-11-24 00:50:00,78.545,78.545,78.54,78.54,7000000.0
2008-11-24 00:51:00,78.54,78.54,78.54,78.54,2000000.0
2008-11-24 00:52:00,78.545,78.55,78.545,78.55,6000000.0
2008-11-24 00:53:00,78.545,78.55,78.535,78.54,14600000.0
2008-11-24 00:54:00,78.54,78.555,78.535,78.555,12000000.0
2008-11-24 00:55:00,78.545,78.56,78.54,78.545,19600000.0
2008-11-24 00:56:00,78.55,78.555,78.545,78.55,10000000.0
2008-11-24 00:57:00,78.55,78.555,78.545,78.555,7000000.0
2008-11-24 00:58:00,78.55,78.55,78.55,78.55,2000000.0
2008-11-24 00:59:00,78.555,78.56,78.555,78.56,3000000.0
2008-11-24 01:00:00,78.555,78.56,78.555,78.56,2000000.0
2008-11-24 01:01:00,78.56,78.56,78.555,78.56,5000000.0
2008-11-24 01:02:00,78.555,78.565,78.555,78.565,7000000.0
2008-11-24 01:03:00,78.57,78.6,78.57,78.59,14000000.0
2008-11-24 01:04:00,78.57,78.59,78.555,78.57,22600000.0
2008-11-24 01:05:00,78.57,78.595,78.57,78.59,25000000.0
2008-11-24 01:06:00,78.58,78.59,78.58,78.59,3000000.0
2008-11-24 01:07:00,78.585,78.595,78.58,78.59,16000000.0
2008-11-24 01:08:00,78.595,78.595,78.585,78.59,6000000.0
2008-11-24 01:09:00,78.595,78.605,78.59,78.605,8600000.0
2008-11-24 01:10:00,78.6,78.605,78.59,78.59,8000000.0
2008-11-24 01:11:00,78.595,78.595,78.57,78.585,42000000.0
2008-11-24 01:12:00,78.58,78.58,78.56,78.565,36000000.0
2008-11-24 01:13:00,78.55,78.595,78.51,78.53,89400000.0
2008-11-24 01:14:00,78.525,78.56,78.515,78.54,27000000.0
2008-11-24 01:15:00,78.545,78.555,78.53,78.54,35400000.0
2008-11-24 01:16:00,78.54,78.57,78.53,78.555,23400000.0
2008-11-24 01:17:00,78.55,78.55,78.55,78.55,1000000.0
2008-11-24 01:18:00,78.54,78.54,78.5,78.525,21200000.0
2008-11-24 01:19:00,78.53,78.545,78.52,78.545,23000000.0
2008-11-24 01:20:00,78.545,78.555,78.54,78.54,7000000.0
2008-11-24 01:21:00,78.545,78.545,78.54,78.545,5000000.0
2008-11-24 01:22:00,78.535,78.62,78.535,78.61,27000000.0
2008-11-24 01:23:00,78.615,78.64,78.61,78.64,8000000.0
2008-11-24 01:24:00,78.64,78.655,78.625,78.655,19000000.0
2008-11-24 01:25:00,78.65,78.705,78.645,78.695,26000000.0
2008-11-24 01:26:00,78.7,78.7,78.68,78.68,14000000.0
2008-11-24 01:27:00,78.675,78.675,78.655,78.665,6000000.0
2008-11-24 01:28:00,78.665,78.7,78.66,78.695,23000000.0
2008-11-24 01:29:00,78.7,78.735,78.64,78.66,26800000.0
2008-11-24 01:30:00,78.675,78.73,78.65,78.65,22200000.0
2008-11-24 01:31:00,78.665,78.735,78.665,78.735,27400000.0
2008-11-24 01:32:00,78.73,78.745,78.65,78.72,45800000.0
2008-11-24 01:33:00,78.735,78.765,78.735,78.75,21000000.0
2008-11-24 01:34:00,78.755,78.755,78.71,78.745,30000000.0
2008-11-24 01:35:00,78.75,78.75,78.74,78.74,7000000.0
2008-11-24 01:36:00,78.735,78.735,78.72,78.73,15000000.0
2008-11-24 01:37:00,78.73,78.76,78.73,78.75,13000000.0
2008-11-24 01:38:00,78.75,78.765,78.75,78.755,14000000.0
2008-11-24 01:39:00,78.755,78.78,78.71,78.745,34800000.0
2008-11-24 01:40:00,78.75,78.765,78.705,78.72,80000000.0
2008-11-24 01:41:00,78.72,78.72,78.555,78.56,96400000.0
2008-11-24 01:42:00,78.555,78.645,78.55,78.62,68000000.0
2008-11-24 01:43:00,78.625,78.665,78.62,78.66,33000000.0
2008-11-24 01:44:00,78.675,78.735,78.67,78.735,49000000.0
2008-11-24 01:45:00,78.735,78.74,78.72,78.725,15000000.0
2008-11-24 01:46:00,78.72,78.745,78.715,78.745,33000000.0
2008-11-24 01:47:00,78.755,78.78,78.745,78.77,26000000.0
2008-11-24 01:48:00,78.76,78.77,78.745,78.765,22000000.0
2008-11-24 01:49:00,78.765,78.765,78.75,78.75,7000000.0
2008-11-24 01:50:00,78.745,78.75,78.735,78.745,35000000.0
2008-11-24 01:51:00,78.7,78.745,78.7,78.72,26200000.0
2008-11-24 01:52:00,78.71,78.73,78.7,78.71,180800000.0
2008-11-24 01:53:00,78.7,78.72,78.7,78.71,133000000.0
2008-11-24 01:54:00,78.71,78.73,78.71,78.73,41000000.0
2008-11-24 01:55:00,78.71,78.735,78.71,78.715,55800000.0
2008-11-24 01:56:00,78.725,78.745,78.71,78.71,21200000.0
2008-11-24 01:57:00,78.71,78.71,78.71,78.71,22400000.0
2008-11-24 01:58:00,78.71,78.71,78.71,78.71,25600000.0
2008-11-24 01:59:00,78.71,78.715,78.71,78.71,44800000.0
2008-11-24 02:00:00,78.71,78.71,78.615,78.645,91600000.0
2008-11-24 02:01:00,78.635,78.635,78.6,78.6,198800000.0
2008-11-24 02:02:00,78.6,78.6,78.46,78.46,535400000.0
2008-11-24 02:03:00,78.46,78.46,78.46,78.46,1056000000.0
2008-11-24 02:04:00,78.46,78.46,78.46,78.46,64000000.0
2008-11-24 02:05:00,78.46,78.46,78.33,78.33,397399996.0
2008-11-24 02:06:00,78.33,78.33,78.21,78.265,981799977.0
2008-11-24 02:07:00,78.26,78.275,78.26,78.275,6400000.0
2008-11-24 02:08:00,78.265,78.27,78.23,78.24,104600000.0
2008-11-24 02:09:00,78.24,78.24,78.15,78.15,205600000.0
2008-11-24 02:10:00,78.16,78.19,78.105,78.145,55400000.0
2008-11-24 02:11:00,78.16,78.185,78.16,78.16,50600000.0
2008-11-24 02:12:00,78.16,78.175,78.135,78.165,233800000.0
2008-11-24 02:13:00,78.165,78.225,78.145,78.205,85400000.0
2008-11-24 02:14:00,78.215,78.345,78.215,78.28,325200000.0
2008-11-24 02:15:00,78.28,78.305,78.28,78.305,312600000.0
2008-11-24 02:16:00,78.285,78.335,78.28,78.295,147400000.0
2008-11-24 02:17:00,78.3,78.31,78.285,78.285,17600000.0
2008-11-24 02:18:00,78.285,78.31,78.285,78.29,114000000.0
2008-11-24 02:19:00,78.29,78.295,78.29,78.29,158400000.0
2008-11-24 02:20:00,78.29,78.295,78.29,78.29,169600000.0
2008-11-24 02:21:00,78.29,78.295,78.29,78.295,118800000.0
2008-11-24 02:22:00,78.295,78.32,78.29,78.305,128000000.0
2008-11-24 02:23:00,78.305,78.335,78.3,78.33,57600000.0
2008-11-24 02:24:00,78.34,78.34,78.305,78.32,38600000.0
2008-11-24 02:25:00,78.325,78.325,78.3,78.31,19200000.0
2008-11-24 02:26:00,78.32,78.355,78.32,78.345,58400000.0
2008-11-24 02:27:00,78.345,78.36,78.315,78.34,59400000.0
2008-11-24 02:28:00,78.34,78.34,78.32,78.325,38200000.0
2008-11-24 02:29:00,78.325,78.345,78.195,78.21,812600000.0
2008-11-24 02:30:00,78.21,78.21,78.21,78.21,484799994.0
2008-11-24 02:31:00,78.215,78.25,78.21,78.25,818399994.0
2008-11-24 02:32:00,78.245,78.25,78.21,78.22,300799993.0
2008-11-24 02:33:00,78.225,78.225,78.21,78.21,177599998.0
2008-11-24 02:34:00,78.21,78.21,78.21,78.21,321599998.0
2008-11-24 02:35:00,78.215,78.225,78.21,78.21,258799996.0
2008-11-24 02:36:00,78.21,78.21,78.21,78.21,360000000.0
2008-11-24 02:37:00,78.21,78.21,78.21,78.21,160000000.0
2008-11-24 02:38:00,78.21,78.235,78.21,78.22,587799998.0
2008-11-24 02:39:00,78.225,78.23,78.21,78.21,505599998.0
2008-11-24 02:40:00,78.21,78.21,78.21,78.21,200000000.0
2008-11-24 02:41:00,78.21,78.21,78.21,78.21,520000000.0
2008-11-24 02:42:00,78.21,78.215,78.21,78.215,281000000.0
2008-11-24 02:43:00,78.21,78.225,78.21,78.21,484600000.0
2008-11-24 02:44:00,78.21,78.21,78.21,78.21,640000000.0
2008-11-24 02:45:00,78.21,78.21,78.21,78.21,560000000.0
2008-11-24 02:46:00,78.21,78.21,78.2,78.21,968000000.0
2008-11-24 02:47:00,78.21,78.21,77.995,78.01,1001600000.0
2008-11-24 02:48:00,78.025,78.05,77.975,78.03,72200000.0
2008-11-24 02:49:00,78.05,78.07,78.025,78.025,15800000.0
2008-11-24 02:50:00,78.055,78.07,78.0,78.045,37400000.0
2008-11-24 02:51:00,78.045,78.045,78.01,78.015,83400000.0
2008-11-24 02:52:00,78.02,78.02,78.01,78.01,148800000.0
2008-11-24 02:53:00,78.01,78.035,78.01,78.01,124200000.0
2008-11-24 02:54:00,78.01,78.015,78.01,78.015,126400000.0
2008-11-24 02:55:00,78.025,78.025,78.01,78.01,201600000.0
2008-11-24 02:56:00,78.01,78.015,77.735,77.995,224400000.0
2008-11-24 02:57:00,77.995,77.995,77.935,77.945,64000000.0
2008-11-24 02:58:00,77.945,77.945,77.935,77.935,32000000.0
2008-11-24 02:59:00,77.925,77.925,77.91,77.91,114000000.0
2008-11-24 03:00:00,77.91,77.91,77.91,77.91,88000000.0
2008-11-24 03:01:00,77.91,77.925,77.91,77.91,344000000.0
2008-11-24 03:02:00,77.915,77.96,77.91,77.96,169600000.0
2008-11-24 03:03:00,77.965,77.975,77.895,77.905,39200000.0
2008-11-24 03:04:00,77.895,77.905,77.895,77.895,41800000.0
2008-11-24 03:05:00,77.885,77.9,77.88,77.885,26800000.0
2008-11-24 03:06:00,77.88,77.895,77.84,77.885,72600000.0
2008-11-24 03:07:00,77.895,77.905,77.865,77.88,54400000.0
2008-11-24 03:08:00,77.88,77.915,77.855,77.905,50800000.0
2008-11-24 03:09:00,77.895,77.915,77.845,77.9,74600000.0
2008-11-24 03:10:00,77.895,77.915,77.885,77.905,48400000.0
2008-11-24 03:11:00,77.91,77.935,77.88,77.895,68600000.0
2008-11-24 03:12:00,77.895,77.915,77.86,77.885,96600000.0
2008-11-24 03:13:00,77.895,77.895,77.865,77.885,35800000.0
2008-11-24 03:14:00,77.885,77.895,77.865,77.865,24400000.0
2008-11-24 03:15:00,77.875,77.885,77.855,77.885,15200000.0
2008-11-24 03:16:00,77.895,77.895,77.865,77.865,77400000.0
2008-11-24 03:17:00,77.855,77.86,77.855,77.855,38200000.0
2008-11-24 03:18:00,77.855,77.885,77.855,77.87,196800000.0
2008-11-24 03:19:00,77.87,77.88,77.855,77.855,197000000.0
2008-11-24 03:20:00,77.855,77.855,77.845,77.855,75600000.0
2008-11-24 03:21:00,77.855,77.855,77.85,77.855,21600000.0
2008-11-24 03:22:00,77.855,77.875,77.855,77.875,239800000.0
2008-11-24 03:23:00,77.88,77.97,77.87,77.97,476200000.0
2008-11-24 03:24:00,77.96,78.08,77.955,78.075,579600000.0
2008-11-24 03:25:00,78.075,78.08,78.01,78.045,488200000.0
2008-11-24 03:26:00,78.05,78.085,78.045,78.065,261000000.0
2008-11-24 03:27:00,78.07,78.07,77.95,77.96,603399998.0
2008-11-24 03:28:00,77.96,78.0,77.935,77.95,317400000.0
2008-11-24 03:29:00,77.95,78.03,77.95,78.02,353600000.0
2008-11-24 03:30:00,78.025,78.025,77.99,77.99,230800000.0
2008-11-24 03:31:00,77.995,78.015,77.995,78.015,145000000.0
2008-11-24 03:32:00,78.03,78.085,78.025,78.03,307400000.0
2008-11-24 03:33:00,78.035,78.055,78.03,78.04,170200000.0
2008-11-24 03:34:00,78.04,78.07,78.04,78.05,234800000.0
2008-11-24 03:35:00,78.055,78.06,78.025,78.035,136400000.0
2008-11-24 03:36:00,78.035,78.04,78.0,78.0,440400000.0
2008-11-24 03:37:00,78.0,78.0,77.945,77.975,200600000.0
2008-11-24 03:38:00,77.975,77.98,77.96,77.975,132000000.0
2008-11-24 03:39:00,77.98,77.99,77.955,77.975,156800000.0
2008-11-24 03:40:00,77.975,78.0,77.965,77.995,134200000.0
2008-11-24 03:41:00,77.995,77.995,77.95,77.985,203400000.0
2008-11-24 03:42:00,77.985,77.99,77.985,77.99,103200000.0
2008-11-24 03:43:00,77.99,77.99,77.96,77.96,145200000.0
2008-11-24 03:44:00,77.96,77.995,77.95,77.96,171200000.0
2008-11-24 03:45:00,77.965,78.0,77.945,77.955,246800000.0
2008-11-24 03:46:00,77.96,77.97,77.955,77.97,61800000.0
2008-11-24 03:47:00,77.97,77.97,77.96,77.965,100200000.0
2008-11-24 03:48:00,77.965,77.975,77.95,77.95,113200000.0
2008-11-24 03:49:00,77.94,77.96,77.94,77.94,44400000.0
2008-11-24 03:50:00,77.945,77.98,77.945,77.98,16000000.0
2008-11-24 03:51:00,77.975,77.975,77.95,77.95,27000000.0
2008-11-24 03:52:00,77.95,77.95,77.95,77.95,16800000.0
2008-11-24 03:53:00,77.95,77.97,77.95,77.96,32800000.0
2008-11-24 03:54:00,77.97,78.02,77.96,78.02,42800000.0
2008-11-24 03:55:00,78.015,78.02,77.97,77.97,40600000.0
2008-11-24 03:56:00,77.97,77.97,77.925,77.935,25600000.0
2008-11-24 03:57:00,77.935,77.935,77.905,77.91,26200000.0
2008-11-24 03:58:00,77.91,77.97,77.91,77.94,63000000.0
2008-11-24 03:59:00,77.94,77.95,77.935,77.94,23200000.0
2008-11-24 04:00:00,77.935,77.945,77.935,77.935,20000000.0
2008-11-24 04:01:00,77.93,77.97,77.925,77.96,51200000.0
2008-11-24 04:02:00,77.95,77.95,77.92,77.92,20200000.0
2008-11-24 04:03:00,77.925,77.935,77.92,77.92,17400000.0
2008-11-24 04:04:00,77.925,77.945,77.92,77.945,23200000.0
2008-11-24 04:05:00,77.935,77.94,77.92,77.92,8200000.0
2008-11-24 04:06:00,77.92,77.94,77.92,77.93,9800000.0
2008-11-24 04:07:00,77.92,77.925,77.92,77.92,20600000.0
2008-11-24 04:08:00,77.92,77.925,77.92,77.92,27600000.0
2008-11-24 04:09:00,77.92,77.92,77.88,77.88,22400000.0
2008-11-24 04:10:00,77.885,77.905,77.875,77.895,36800000.0
2008-11-24 04:11:00,77.89,77.89,77.88,77.885,12600000.0
2008-11-24 04:12:00,77.875,77.89,77.875,77.885,25600000.0
2008-11-24 04:13:00,77.89,77.9,77.88,77.895,30600000.0
2008-11-24 04:14:00,77.89,77.895,77.885,77.89,5000000.0
2008-11-24 04:15:00,77.895,77.905,77.89,77.905,25800000.0
2008-11-24 04:16:00,77.91,77.91,77.905,77.905,8000000.0
2008-11-24 04:17:00,77.91,77.91,77.88,77.89,22600000.0
2008-11-24 04:18:00,77.89,77.915,77.89,77.91,19000000.0
2008-11-24 04:19:00,77.915,77.965,77.915,77.965,48600000.0
2008-11-24 04:20:00,77.965,77.995,77.965,77.97,51600000.0
2008-11-24 04:21:00,77.965,77.97,77.93,77.935,26000000.0
2008-11-24 04:22:00,77.93,77.935,77.89,77.93,26400000.0
2008-11-24 04:23:00,77.93,77.93,77.89,77.93,42800000.0
2008-11-24 04:24:00,77.915,77.93,77.89,77.93,13800000.0
2008-11-24 04:25:00,77.93,77.93,77.89,77.92,13000000.0
2008-11-24 04:26:00,77.93,77.935,77.93,77.93,10000000.0
2008-11-24 04:27:00,77.935,77.96,77.935,77.96,30600000.0
2008-11-24 04:28:00,77.955,77.98,77.955,77.975,26200000.0
2008-11-24 04:29:00,77.98,77.985,77.97,77.975,15000000.0
2008-11-24 04:30:00,77.97,78.0,77.965,78.0,22000000.0
2008-11-24 04:31:00,78.0,78.0,77.98,77.985,8000000.0
2008-11-24 04:32:00,77.985,77.995,77.985,77.995,5800000.0
2008-11-24 04:33:00,77.99,78.06,77.99,78.025,31400000.0
2008-11-24 04:34:00,78.03,78.295,78.03,78.29,138400000.0
2008-11-24 04:35:00,78.285,78.285,78.015,78.025,189000000.0
2008-11-24 04:36:00,78.02,78.06,78.01,78.01,100000000.0
2008-11-24 04:37:00,78.0,78.07,78.0,78.07,126600000.0
2008-11-24 04:38:00,78.09,78.14,78.065,78.125,105800000.0
2008-11-24 04:39:00,78.125,78.125,78.065,78.08,70200000.0
2008-11-24 04:40:00,78.09,78.145,78.09,78.14,20000000.0
2008-11-24 04:41:00,78.14,78.17,78.125,78.125,45400000.0
2008-11-24 04:42:00,78.12,78.12,78.095,78.115,16000000.0
2008-11-24 04:43:00,78.12,78.145,78.115,78.13,42800000.0
2008-11-24 04:44:00,78.13,78.155,78.125,78.155,47600000.0
2008-11-24 04:45:00,78.16,78.2,78.15,78.155,68000000.0
2008-11-24 04:46:00,78.16,78.215,78.16,78.19,57400000.0
2008-11-24 04:47:00,78.195,78.245,78.195,78.235,57800000.0
2008-11-24 04:48:00,78.23,78.235,78.2,78.225,57400000.0
2008-11-24 04:49:00,78.215,78.22,78.15,78.155,73200000.0
2008-11-24 04:50:00,78.155,78.19,78.13,78.15,74000000.0
2008-11-24 04:51:00,78.16,78.205,78.16,78.2,49800000.0
2008-11-24 04:52:00,78.205,78.205,78.17,78.185,92400000.0
2008-11-24 04:53:00,78.195,78.205,78.14,78.14,105400000.0
2008-11-24 04:54:00,78.14,78.145,78.14,78.14,132800000.0
2008-11-24 04:55:00,78.14,78.155,78.14,78.155,65000000.0
2008-11-24 04:56:00,78.175,78.195,78.17,78.175,18000000.0
2008-11-24 04:57:00,78.17,78.205,78.17,78.175,56000000.0
2008-11-24 04:58:00,78.175,78.175,78.11,78.11,107199999.0
2008-11-24 04:59:00,78.11,78.12,78.075,78.105,100600000.0
2008-11-24 05:00:00,78.11,78.145,78.105,78.11,73600000.0
2008-11-24 05:01:00,78.12,78.14,78.055,78.06,60600000.0
2008-11-24 05:02:00,78.05,78.075,78.01,78.075,1639399999.0
2008-11-24 05:03:00,78.07,78.085,78.05,78.05,800599998.0
2008-11-24 05:04:00,78.055,78.1,78.055,78.1,21800000.0
2008-11-24 05:05:00,78.095,78.125,78.075,78.09,42400000.0
2008-11-24 05:06:00,78.095,78.1,78.075,78.075,12000000.0
2008-11-24 05:07:00,78.075,78.085,78.06,78.085,22600000.0
2008-11-24 05:08:00,78.09,78.1,78.075,78.08,30400000.0
2008-11-24 05:09:00,78.085,78.12,78.08,78.11,33800000.0
2008-11-24 05:10:00,78.105,78.12,78.08,78.08,38400000.0
2008-11-24 05:11:00,78.08,78.08,78.075,78.075,8000000.0
2008-11-24 05:12:00,78.08,78.085,78.075,78.08,30400000.0
2008-11-24 05:13:00,78.075,78.075,78.065,78.065,6000000.0
2008-11-24 05:14:00,78.075,78.075,78.045,78.045,27600000.0
2008-11-24 05:15:00,78.045,78.045,77.955,78.005,132400000.0
2008-11-24 05:16:00,77.995,78.005,77.93,77.93,145400000.0
2008-11-24 05:17:00,77.925,77.925,77.825,77.825,102400000.0
2008-11-24 05:18:00,77.825,77.95,77.825,77.935,71600000.0
2008-11-24 05:19:00,77.945,77.965,77.89,77.89,126800000.0
2008-11-24 05:20:00,77.89,77.92,77.865,77.91,60200000.0
2008-11-24 05:21:00,77.9,77.905,77.875,77.875,45400000.0
2008-11-24 05:22:00,77.875,77.88,77.84,77.88,75800000.0
2008-11-24 05:23:00,77.89,77.95,77.89,77.945,56200000.0
2008-11-24 05:24:00,77.935,77.965,77.93,77.965,35600000.0
2008-11-24 05:25:00,77.97,78.025,77.97,78.01,156400000.0
2008-11-24 05:26:00,78.015,78.02,78.01,78.015,17000000.0
2008-11-24 05:27:00,78.02,78.07,78.02,78.06,61200000.0
2008-11-24 05:28:00,78.06,78.06,78.04,78.04,7000000.0
2008-11-24 05:29:00,78.03,78.055,78.03,78.04,32400000.0
2008-11-24 05:30:00,78.045,78.05,78.04,78.04,4000000.0
2008-11-24 05:31:00,78.05,78.05,78.045,78.045,2000000.0
2008-11-24 05:32:00,78.04,78.04,77.985,78.005,27600000.0
2008-11-24 05:33:00,78.01,78.03,78.01,78.025,7000000.0
2008-11-24 05:34:00,78.03,78.07,78.03,78.06,11000000.0
2008-11-24 05:35:00,78.05,78.055,78.05,78.055,6800000.0
2008-11-24 05:36:00,78.05,78.05,78.05,78.05,5800000.0
2008-11-24 05:37:00,78.05,78.07,78.05,78.07,16800000.0
2008-11-24 05:38:00,78.065,78.075,78.06,78.065,12800000.0
2008-11-24 05:39:00,78.06,78.065,78.05,78.065,10000000.0
2008-11-24 05:40:00,78.055,78.075,78.045,78.065,69600000.0
2008-11-24 05:41:00,78.07,78.07,78.06,78.06,3000000.0
2008-11-24 05:42:00,78.065,78.065,78.05,78.05,7000000.0
2008-11-24 05:43:00,78.05,78.05,78.05,78.05,5800000.0
2008-11-24 05:44:00,78.05,78.05,78.05,78.05,1000000.0
2008-11-24 05:45:00,78.065,78.075,78.065,78.075,4000000.0
2008-11-24 05:46:00,78.085,78.095,78.075,78.075,25400000.0
2008-11-24 05:47:00,78.07,78.075,78.065,78.075,4000000.0
2008-11-24 05:48:00,78.08,78.16,78.08,78.15,49600000.0
2008-11-24 05:49:00,78.155,78.205,78.155,78.2,32800000.0
2008-11-24 05:50:00,78.19,78.205,78.19,78.2,5000000.0
2008-11-24 05:51:00,78.2,78.205,78.195,78.195,12800000.0
2008-11-24 05:52:00,78.2,78.215,78.185,78.21,25800000.0
2008-11-24 05:53:00,78.2,78.21,78.18,78.2,73800000.0
2008-11-24 05:54:00,78.19,78.205,78.175,78.175,25600000.0
2008-11-24 05:55:00,78.18,78.18,78.165,78.17,30600000.0
2008-11-24 05:56:00,78.17,78.17,78.165,78.17,5000000.0
2008-11-24 05:57:00,78.165,78.17,78.165,78.17,7400000.0
2008-11-24 05:58:00,78.185,78.19,78.18,78.185,16600000.0
2008-11-24 05:59:00,78.185,78.185,78.18,78.185,5200000.0
2008-11-24 06:00:00,78.18,78.19,78.165,78.185,44200000.0
2008-11-24 06:01:00,78.185,78.185,78.165,78.17,23800000.0
2008-11-24 06:02:00,78.165,78.17,78.165,78.165,5000000.0
2008-11-24 06:03:00,78.17,78.17,78.16,78.16,7600000.0
2008-11-24 06:04:00,78.165,78.165,78.12,78.125,25400000.0
2008-11-24 06:05:00,78.13,78.15,78.13,78.135,23800000.0
2008-11-24 06:06:00,78.13,78.145,78.13,78.14,8000000.0
2008-11-24 06:07:00,78.14,78.14,78.135,78.135,2000000.0
2008-11-24 06:08:00,78.14,78.14,78.12,78.13,13000000.0
2008-11-24 06:09:00,78.13,78.14,78.125,78.135,15000000.0
2008-11-24 06:10:00,78.13,78.135,78.13,78.13,4600000.0
2008-11-24 06:11:00,78.135,78.14,78.135,78.14,3000000.0
2008-11-24 06:12:00,78.13,78.13,78.13,78.13,10000000.0
2008-11-24 06:13:00,78.13,78.14,78.13,78.14,6000000.0
2008-11-24 06:14:00,78.13,78.135,78.13,78.135,15800000.0
2008-11-24 06:15:00,78.135,78.15,78.135,78.15,9800000.0
2008-11-24 06:16:00,78.15,78.155,78.145,78.155,10400000.0
2008-11-24 06:17:00,78.155,78.215,78.155,78.2,18000000.0
2008-11-24 06:18:00,78.2,78.23,78.185,78.22,44000000.0
2008-11-24 06:19:00,78.225,78.225,78.195,78.195,34000000.0
2008-11-24 06:20:00,78.2,78.2,78.17,78.17,17400000.0
2008-11-24 06:21:00,78.17,78.175,78.17,78.175,59000000.0
2008-11-24 06:22:00,78.17,78.175,78.17,78.175,7400000.0
2008-11-24 06:23:00,78.18,78.18,78.165,78.175,19800000.0
2008-11-24 06:24:00,78.175,78.185,78.175,78.185,12000000.0
2008-11-24 06:25:00,78.19,78.2,78.19,78.2,24200000.0
2008-11-24 06:26:00,78.205,78.22,78.2,78.21,38200000.0
2008-11-24 06:27:00,78.205,78.215,78.19,78.19,27200000.0
2008-11-24 06:28:00,78.19,78.19,78.18,78.185,22800000.0
2008-11-24 06:29:00,78.18,78.185,78.18,78.185,11000000.0
2008-11-24 06:30:00,78.185,78.21,78.185,78.21,13000000.0
2008-11-24 06:31:00,78.21,78.24,78.205,78.215,55800000.0
2008-11-24 06:32:00,78.215,78.245,78.185,78.185,101200000.0
2008-11-24 06:33:00,78.195,78.235,78.19,78.235,99600000.0
2008-11-24 06:34:00,78.235,78.27,78.22,78.26,85200000.0
2008-11-24 06:35:00,78.265,78.27,78.24,78.25,54200000.0
2008-11-24 06:36:00,78.25,78.315,78.25,78.315,78800000.0
2008-11-24 06:37:00,78.32,78.385,78.285,78.295,104400000.0
2008-11-24 06:38:00,78.295,78.295,78.215,78.255,297600000.0
2008-11-24 06:39:00,78.255,78.255,78.215,78.235,88800000.0
2008-11-24 06:40:00,78.23,78.31,78.23,78.3,104800000.0
2008-11-24 06:41:00,78.295,78.33,78.29,78.315,103800000.0
2008-11-24 06:42:00,78.325,78.34,78.325,78.325,35400000.0
2008-11-24 06:43:00,78.32,78.34,78.32,78.33,37400000.0
2008-11-24 06:44:00,78.325,78.34,78.32,78.325,23000000.0
2008-11-24 06:45:00,78.33,78.36,78.315,78.345,69800000.0
2008-11-24 06:46:00,78.35,78.36,78.345,78.35,34600000.0
2008-11-24 06:47:00,78.345,78.375,78.335,78.345,65800000.0
2008-11-24 06:48:00,78.34,78.38,78.34,78.37,55200000.0
2008-11-24 06:49:00,78.37,78.37,78.31,78.31,62400000.0
2008-11-24 06:50:00,78.31,78.315,78.225,78.27,67600000.0
2008-11-24 06:51:00,78.275,78.355,78.26,78.345,78200000.0
2008-11-24 06:52:00,78.35,78.405,78.305,78.325,87800000.0
2008-11-24 06:53:00,78.32,78.325,78.305,78.305,47800000.0
2008-11-24 06:54:00,78.31,78.32,78.28,78.28,67200000.0
2008-11-24 06:55:00,78.275,78.28,78.21,78.235,70000000.0
2008-11-24 06:56:00,78.22,78.225,78.19,78.19,48400000.0
2008-11-24 06:57:00,78.195,78.225,78.19,78.205,54400000.0
2008-11-24 06:58:00,78.2,78.235,78.2,78.235,20000000.0
2008-11-24 06:59:00,78.235,78.245,78.19,78.19,19000000.0
2008-11-24 07:00:00,78.205,78.27,78.2,78.245,54200000.0
2008-11-24 07:01:00,78.25,78.25,78.24,78.24,3000000.0
2008-11-24 07:02:00,78.245,78.265,78.245,78.255,19800000.0
2008-11-24 07:03:00,78.26,78.285,78.25,78.25,19000000.0
2008-11-24 07:04:00,78.245,78.255,78.245,78.245,7000000.0
2008-11-24 07:05:00,78.24,78.25,78.235,78.24,21800000.0
2008-11-24 07:06:00,78.235,78.27,78.205,78.27,70400000.0
2008-11-24 07:07:00,78.28,78.29,78.24,78.265,76800000.0
2008-11-24 07:08:00,78.27,78.275,78.235,78.25,24800000.0
2008-11-24 07:09:00,78.25,78.275,78.25,78.265,22000000.0
2008-11-24 07:10:00,78.27,78.365,78.27,78.295,97400000.0
2008-11-24 07:11:00,78.295,78.315,78.285,78.315,12000000.0
2008-11-24 07:12:00,78.32,78.325,78.31,78.31,19800000.0
2008-11-24 07:13:00,78.305,78.31,78.285,78.295,35200000.0
2008-11-24 07:14:00,78.285,78.3,78.28,78.28,46200000.0
2008-11-24 07:15:00,78.275,78.28,78.25,78.26,49400000.0
2008-11-24 07:16:00,78.255,78.28,78.25,78.27,64000000.0
2008-11-24 07:17:00,78.28,78.285,78.27,78.285,21800000.0
2008-11-24 07:18:00,78.28,78.295,78.28,78.29,9000000.0
2008-11-24 07:19:00,78.29,78.305,78.29,78.29,8000000.0
2008-11-24 07:20:00,78.3,78.39,78.3,78.355,84600000.0
2008-11-24 07:21:00,78.355,78.37,78.325,78.325,22800000.0
2008-11-24 07:22:00,78.335,78.345,78.315,78.32,17800000.0
2008-11-24 07:23:00,78.325,78.345,78.325,78.345,2000000.0
2008-11-24 07:24:00,78.34,78.345,78.335,78.345,12600000.0
2008-11-24 07:25:00,78.35,78.36,78.345,78.355,10000000.0
2008-11-24 07:26:00,78.355,78.355,78.33,78.33,63800000.0
2008-11-24 07:27:00,78.335,78.335,78.32,78.33,38800000.0
2008-11-24 07:28:00,78.33,78.34,78.325,78.33,31800000.0
2008-11-24 07:29:00,78.33,78.39,78.33,78.39,47800000.0
2008-11-24 07:30:00,78.38,78.38,78.38,78.38,7400000.0
2008-11-24 07:31:00,78.39,78.435,78.39,78.435,14000000.0
2008-11-24 07:32:00,78.44,78.45,78.42,78.43,54200000.0
2008-11-24 07:33:00,78.43,78.435,78.425,78.435,19000000.0
2008-11-24 07:34:00,78.43,78.43,78.425,78.43,3000000.0
2008-11-24 07:35:00,78.42,78.42,78.365,78.375,53200000.0
2008-11-24 07:36:00,78.385,78.4,78.375,78.4,22000000.0
2008-11-24 07:37:00,78.405,78.405,78.405,78.405,4000000.0
2008-11-24 07:38:00,78.41,78.41,78.35,78.36,58400000.0
2008-11-24 07:39:00,78.355,78.36,78.34,78.355,112600000.0
2008-11-24 07:40:00,78.345,78.36,78.34,78.34,137000000.0
2008-11-24 07:41:00,78.355,78.385,78.345,78.355,89200000.0
2008-11-24 07:42:00,78.35,78.38,78.35,78.38,34600000.0
2008-11-24 07:43:00,78.385,78.385,78.375,78.375,21800000.0
2008-11-24 07:44:00,78.39,78.39,78.375,78.375,47000000.0
2008-11-24 07:45:00,78.375,78.39,78.375,78.38,16800000.0
2008-11-24 07:46:00,78.375,78.375,78.295,78.295,73600000.0
2008-11-24 07:47:00,78.29,78.29,78.23,78.255,64000000.0
2008-11-24 07:48:00,78.255,78.255,78.235,78.24,38600000.0
2008-11-24 07:49:00,78.235,78.26,78.225,78.26,52400000.0
2008-11-24 07:50:00,78.255,78.3,78.25,78.29,62200000.0
2008-11-24 07:51:00,78.295,78.32,78.29,78.3,22600000.0
2008-11-24 07:52:00,78.3,78.325,78.295,78.295,48000000.0
2008-11-24 07:53:00,78.295,78.34,78.295,78.315,86800000.0
2008-11-24 07:54:00,78.315,78.32,78.305,78.31,18000000.0
2008-11-24 07:55:00,78.31,78.315,78.31,78.315,10200000.0
2008-11-24 07:56:00,78.31,78.325,78.305,78.305,26400000.0
2008-11-24 07:57:00,78.305,78.31,78.305,78.31,9000000.0
2008-11-24 07:58:00,78.305,78.305,78.29,78.29,9400000.0
2008-11-24 07:59:00,78.295,78.3,78.285,78.295,29400000.0
2008-11-24 08:00:00,78.3,78.3,78.29,78.295,17000000.0
2008-11-24 08:01:00,78.295,78.325,78.295,78.315,38000000.0
2008-11-24 08:02:00,78.31,78.32,78.295,78.32,58600000.0
2008-11-24 08:03:00,78.32,78.33,78.31,78.33,32600000.0
2008-11-24 08:04:00,78.33,78.335,78.27,78.275,60800000.0
2008-11-24 08:05:00,78.29,78.325,78.29,78.32,42800000.0
2008-11-24 08:06:00,78.305,78.315,78.25,78.29,67200000.0
2008-11-24 08:07:00,78.295,78.31,78.295,78.31,13000000.0
2008-11-24 08:08:00,78.315,78.325,78.31,78.31,27800000.0
2008-11-24 08:09:00,78.31,78.31,78.305,78.31,3000000.0
2008-11-24 08:10:00,78.305,78.315,78.29,78.3,33400000.0
2008-11-24 08:11:00,78.305,78.305,78.3,78.305,4000000.0
2008-11-24 08:12:00,78.305,78.305,78.295,78.305,7800000.0
2008-11-24 08:13:00,78.31,78.32,78.31,78.32,6000000.0
2008-11-24 08:14:00,78.315,78.345,78.315,78.34,37000000.0
2008-11-24 08:15:00,78.335,78.34,78.32,78.32,74800000.0
2008-11-24 08:16:00,78.315,78.345,78.315,78.345,31800000.0
2008-11-24 08:17:00,78.345,78.375,78.345,78.375,9000000.0
2008-11-24 08:18:00,78.375,78.405,78.305,78.305,51800000.0
2008-11-24 08:19:00,78.295,78.33,78.265,78.3,68400000.0
2008-11-24 08:20:00,78.31,78.39,78.295,78.365,116600000.0
2008-11-24 08:21:00,78.375,78.375,78.355,78.365,22800000.0
2008-11-24 08:22:00,78.37,78.375,78.365,78.37,7000000.0
2008-11-24 08:23:00,78.36,78.4,78.36,78.4,22200000.0
2008-11-24 08:24:00,78.395,78.4,78.365,78.37,70200000.0
2008-11-24 08:25:00,78.375,78.375,78.35,78.36,54400000.0
2008-11-24 08:26:00,78.365,78.365,78.29,78.29,155000000.0
2008-11-24 08:27:00,78.29,78.29,78.29,78.29,160000000.0
2008-11-24 08:28:00,78.29,78.325,78.29,78.29,93599999.0
2008-11-24 08:29:00,78.245,78.315,78.235,78.3,230599999.0
2008-11-24 08:30:00,78.295,78.295,78.29,78.29,36800000.0
2008-11-24 08:31:00,78.29,78.295,78.29,78.29,50600000.0
2008-11-24 08:32:00,78.29,78.29,78.245,78.25,91000000.0
2008-11-24 08:33:00,78.255,78.28,78.25,78.25,86000000.0
2008-11-24 08:34:00,78.255,78.31,78.23,78.29,405200000.0
2008-11-24 08:35:00,78.29,78.36,78.275,78.28,113800000.0
2008-11-24 08:36:00,78.275,78.275,78.265,78.27,13000000.0
2008-11-24 08:37:00,78.26,78.3,78.22,78.265,52600000.0
2008-11-24 08:38:00,78.27,78.295,78.265,78.295,47200000.0
2008-11-24 08:39:00,78.285,78.31,78.275,78.285,95800000.0
2008-11-24 08:40:00,78.285,78.3,78.275,78.3,59000000.0
2008-11-24 08:41:00,78.295,78.315,78.29,78.305,23600000.0
2008-11-24 08:42:00,78.31,78.345,78.305,78.345,25000000.0
2008-11-24 08:43:00,78.34,78.345,78.295,78.295,72800000.0
2008-11-24 08:44:00,78.295,78.345,78.29,78.32,36800000.0
2008-11-24 08:45:00,78.33,78.35,78.33,78.35,24800000.0
2008-11-24 08:46:00,78.345,78.355,78.34,78.35,32600000.0
2008-11-24 08:47:00,78.355,78.39,78.355,78.39,30000000.0
2008-11-24 08:48:00,78.385,78.445,78.38,78.445,61800000.0
2008-11-24 08:49:00,78.445,78.455,78.425,78.435,66000000.0
2008-11-24 08:50:00,78.435,78.465,78.425,78.46,64800000.0
2008-11-24 08:51:00,78.465,78.495,78.465,78.485,43200000.0
2008-11-24 08:52:00,78.485,78.51,78.465,78.465,42600000.0
2008-11-24 08:53:00,78.475,78.49,78.475,78.49,13000000.0
2008-11-24 08:54:00,78.49,78.495,78.465,78.47,40800000.0
2008-11-24 08:55:00,78.475,78.475,78.43,78.435,85800000.0
2008-11-24 08:56:00,78.435,78.45,78.43,78.43,69600000.0
2008-11-24 08:57:00,78.435,78.435,78.355,78.375,42000000.0
2008-11-24 08:58:00,78.38,78.405,78.33,78.33,92800000.0
2008-11-24 08:59:00,78.33,78.385,78.33,78.365,100800000.0
2008-11-24 09:00:00,78.37,78.38,78.355,78.36,45400000.0
2008-11-24 09:01:00,78.365,78.39,78.36,78.365,60200000.0
2008-11-24 09:02:00,78.37,78.375,78.36,78.365,49000000.0
2008-11-24 09:03:00,78.36,78.37,78.34,78.37,48000000.0
2008-11-24 09:04:00,78.365,78.37,78.305,78.325,88200000.0
2008-11-24 09:05:00,78.325,78.335,78.255,78.265,86400000.0
2008-11-24 09:06:00,78.27,78.3,78.255,78.265,54400000.0
2008-11-24 09:07:00,78.27,78.28,78.215,78.24,74600000.0
2008-11-24 09:08:00,78.24,78.24,78.21,78.23,88200000.0
2008-11-24 09:09:00,78.23,78.275,78.23,78.26,89800000.0
2008-11-24 09:10:00,78.265,78.29,78.25,78.265,108000000.0
2008-11-24 09:11:00,78.26,78.26,78.25,78.26,32800000.0
2008-11-24 09:12:00,78.26,78.305,78.255,78.28,66200000.0
2008-11-24 09:13:00,78.28,78.285,78.22,78.275,126600000.0
2008-11-24 09:14:00,78.265,78.265,78.23,78.245,66400000.0
2008-11-24 09:15:00,78.25,78.25,78.215,78.225,43200000.0
2008-11-24 09:16:00,78.215,78.265,78.215,78.25,69200000.0
2008-11-24 09:17:00,78.25,78.26,78.24,78.26,23000000.0
2008-11-24 09:18:00,78.255,78.255,78.22,78.225,33400000.0
2008-11-24 09:19:00,78.225,78.225,78.185,78.185,68600000.0
2008-11-24 09:20:00,78.185,78.21,78.125,78.135,92000000.0
2008-11-24 09:21:00,78.135,78.18,78.125,78.17,109400000.0
2008-11-24 09:22:00,78.175,78.245,78.165,78.245,96400000.0
2008-11-24 09:23:00,78.23,78.265,78.23,78.235,162400000.0
2008-11-24 09:24:00,78.235,78.245,78.19,78.19,142800000.0
2008-11-24 09:25:00,78.185,78.205,78.16,78.195,199400000.0
2008-11-24 09:26:00,78.2,78.2,78.14,78.155,122400000.0
2008-11-24 09:27:00,78.155,78.19,78.15,78.185,61200000.0
2008-11-24 09:28:00,78.185,78.215,78.18,78.21,110000000.0
2008-11-24 09:29:00,78.21,78.255,78.21,78.23,96600000.0
2008-11-24 09:30:00,78.23,78.26,78.215,78.24,102400000.0
2008-11-24 09:31:00,78.24,78.295,78.23,78.235,118400000.0
2008-11-24 09:32:00,78.235,78.275,78.205,78.265,94000000.0
2008-11-24 09:33:00,78.265,78.3,78.265,78.285,46600000.0
2008-11-24 09:34:00,78.285,78.285,78.24,78.24,57800000.0
2008-11-24 09:35:00,78.24,78.255,78.215,78.235,125000000.0
2008-11-24 09:36:00,78.235,78.245,78.23,78.24,53800000.0
2008-11-24 09:37:00,78.24,78.25,78.225,78.25,99800000.0
2008-11-24 09:38:00,78.245,78.25,78.225,78.23,90000000.0
2008-11-24 09:39:00,78.225,78.23,78.21,78.215,73400000.0
2008-11-24 09:40:00,78.215,78.22,78.205,78.205,29600000.0
2008-11-24 09:41:00,78.205,78.26,78.205,78.25,78000000.0
2008-11-24 09:42:00,78.245,78.25,78.225,78.225,67800000.0
2008-11-24 09:43:00,78.23,78.23,78.2,78.21,98400000.0
2008-11-24 09:44:00,78.205,78.27,78.2,78.255,117800000.0
2008-11-24 09:45:00,78.255,78.32,78.23,78.32,108200000.0
2008-11-24 09:46:00,78.32,78.34,78.28,78.29,84200000.0
2008-11-24 09:47:00,78.28,78.29,78.24,78.24,94800000.0
2008-11-24 09:48:00,78.245,78.255,78.22,78.22,27800000.0
2008-11-24 09:49:00,78.215,78.24,78.19,78.2,92400000.0
2008-11-24 09:50:00,78.2,78.205,78.18,78.19,192800000.0
2008-11-24 09:51:00,78.19,78.2,78.18,78.195,228000000.0
2008-11-24 09:52:00,78.19,78.22,78.15,78.15,158200000.0
2008-11-24 09:53:00,78.15,78.185,78.145,78.175,168400000.0
2008-11-24 09:54:00,78.17,78.175,78.115,78.115,137600000.0
2008-11-24 09:55:00,78.11,78.11,78.015,78.06,209000000.0
2008-11-24 09:56:00,78.065,78.075,77.995,78.03,179600000.0
2008-11-24 09:57:00,78.02,78.02,77.98,77.98,269400000.0
2008-11-24 09:58:00,77.975,77.985,77.96,77.965,189000000.0
2008-11-24 09:59:00,77.97,77.985,77.93,77.975,174400000.0
2008-11-24 10:00:00,77.965,77.99,77.89,77.98,273200000.0
2008-11-24 10:01:00,77.98,77.995,77.975,77.98,112200000.0
2008-11-24 10:02:00,77.98,78.045,77.97,78.03,237400000.0
2008-11-24 10:03:00,78.03,78.07,78.0,78.0,240800000.0
2008-11-24 10:04:00,78.0,78.045,77.955,77.97,271400000.0
2008-11-24 10:05:00,77.965,78.02,77.96,78.0,175200000.0
2008-11-24 10:06:00,77.995,78.01,77.98,78.0,175000000.0
2008-11-24 10:07:00,78.0,78.0,77.95,77.95,184000000.0
2008-11-24 10:08:00,77.945,77.96,77.935,77.95,263600000.0
2008-11-24 10:09:00,77.95,77.965,77.94,77.965,108800000.0
2008-11-24 10:10:00,77.965,78.015,77.955,78.01,246600000.0
2008-11-24 10:11:00,78.01,78.08,78.0,78.01,198200000.0
2008-11-24 10:12:00,78.01,78.065,78.005,78.055,234800000.0
2008-11-24 10:13:00,78.045,78.11,78.04,78.11,280800000.0
2008-11-24 10:14:00,78.11,78.12,78.085,78.105,209000000.0
2008-11-24 10:15:00,78.105,78.22,78.105,78.22,269800000.0
2008-11-24 10:16:00,78.22,78.22,78.18,78.19,271400000.0
2008-11-24 10:17:00,78.195,78.205,78.165,78.2,208600000.0
2008-11-24 10:18:00,78.2,78.2,78.015,78.065,248600000.0
2008-11-24 10:19:00,78.065,78.095,78.055,78.09,273600000.0
2008-11-24 10:20:00,78.09,78.12,78.065,78.065,249000000.0
2008-11-24 10:21:00,78.065,78.155,78.065,78.09,242800000.0
2008-11-24 10:22:00,78.09,78.125,78.065,78.11,281600000.0
2008-11-24 10:23:00,78.105,78.155,78.105,78.125,273200000.0
2008-11-24 10:24:00,78.12,78.125,78.025,78.06,219200000.0
2008-11-24 10:25:00,78.055,78.085,78.035,78.045,132200000.0
2008-11-24 10:26:00,78.05,78.05,78.03,78.03,66600000.0
2008-11-24 10:27:00,78.03,78.045,78.015,78.045,217400000.0
2008-11-24 10:28:00,78.045,78.055,78.025,78.04,286000000.0
2008-11-24 10:29:00,78.04,78.105,78.04,78.09,192600000.0
2008-11-24 10:30:00,78.09,78.095,78.085,78.09,99600000.0
2008-11-24 10:31:00,78.09,78.1,78.04,78.045,183200000.0
2008-11-24 10:32:00,78.045,78.045,77.99,78.0,245800000.0
2008-11-24 10:33:00,78.0,78.03,77.995,78.01,119000000.0
2008-11-24 10:34:00,78.015,78.05,78.015,78.03,101800000.0
2008-11-24 10:35:00,78.03,78.03,77.98,77.995,191600000.0
2008-11-24 10:36:00,77.995,78.015,77.985,78.01,179800000.0
2008-11-24 10:37:00,78.005,78.015,77.995,77.995,136000000.0
2008-11-24 10:38:00,77.995,78.005,77.985,77.995,209800000.0
2008-11-24 10:39:00,77.995,78.0,77.98,77.99,100600000.0
2008-11-24 10:40:00,77.995,78.01,77.99,78.005,36000000.0
2008-11-24 10:41:00,78.005,78.015,77.975,77.975,156600000.0
2008-11-24 10:42:00,77.97,78.02,77.965,78.015,124600000.0
2008-11-24 10:43:00,78.015,78.02,77.94,77.955,280200000.0
2008-11-24 10:44:00,77.95,77.96,77.935,77.95,252600000.0
2008-11-24 10:45:00,77.955,77.97,77.92,77.96,191000000.0
2008-11-24 10:46:00,77.955,77.97,77.915,77.97,171400000.0
2008-11-24 10:47:00,77.975,78.0,77.96,77.99,158000000.0
2008-11-24 10:48:00,77.99,78.055,77.99,77.995,220200000.0
2008-11-24 10:49:00,77.995,78.005,77.97,77.975,125600000.0
2008-11-24 10:50:00,77.975,77.985,77.93,77.94,225200000.0
2008-11-24 10:51:00,77.935,77.985,77.935,77.94,207600000.0
2008-11-24 10:52:00,77.94,77.94,77.91,77.93,129800000.0
2008-11-24 10:53:00,77.935,77.965,77.92,77.93,205200000.0
2008-11-24 10:54:00,77.93,77.95,77.915,77.95,214800000.0
2008-11-24 10:55:00,77.95,78.015,77.95,78.005,186800000.0
2008-11-24 10:56:00,78.005,78.055,78.0,78.02,195400000.0
2008-11-24 10:57:00,78.02,78.055,78.02,78.035,85400000.0
2008-11-24 10:58:00,78.035,78.035,77.99,78.015,160600000.0
2008-11-24 10:59:00,78.015,78.035,78.01,78.01,86600000.0
2008-11-24 11:00:00,77.995,78.015,77.895,77.985,211200000.0
2008-11-24 11:01:00,77.98,78.015,77.975,78.015,279400000.0
2008-11-24 11:02:00,78.01,78.055,77.985,78.035,240600000.0
2008-11-24 11:03:00,78.035,78.035,77.985,77.985,142800000.0
2008-11-24 11:04:00,77.985,78.0,77.95,77.95,248400000.0
2008-11-24 11:05:00,77.955,78.01,77.955,78.01,107400000.0
2008-11-24 11:06:00,78.01,78.015,77.985,77.985,165800000.0
2008-11-24 11:07:00,77.985,77.985,77.965,77.97,168200000.0
2008-11-24 11:08:00,77.97,77.975,77.915,77.915,198200000.0
2008-11-24 11:09:00,77.91,77.955,77.905,77.945,295000000.0
2008-11-24 11:10:00,77.945,77.95,77.92,77.935,260400000.0
2008-11-24 11:11:00,77.935,77.94,77.89,77.895,205800000.0
2008-11-24 11:12:00,77.9,78.04,77.895,77.945,228000000.0
2008-11-24 11:13:00,77.945,78.01,77.94,77.995,155200000.0
2008-11-24 11:14:00,77.995,77.995,77.92,77.99,234800000.0
2008-11-24 11:15:00,77.995,78.015,77.975,77.99,208000000.0
2008-11-24 11:16:00,77.995,78.065,77.975,78.06,259800000.0
2008-11-24 11:17:00,78.06,78.07,78.015,78.05,241200000.0
2008-11-24 11:18:00,78.055,78.055,78.01,78.02,147600000.0
2008-11-24 11:19:00,78.015,78.05,78.015,78.035,122000000.0
2008-11-24 11:20:00,78.035,78.04,78.025,78.03,87800000.0
2008-11-24 11:21:00,78.025,78.05,78.015,78.02,151000000.0
2008-11-24 11:22:00,78.02,78.065,78.02,78.045,249000000.0
2008-11-24 11:23:00,78.04,78.045,78.015,78.045,167600000.0
2008-11-24 11:24:00,78.055,78.065,78.04,78.055,241800000.0
2008-11-24 11:25:00,78.055,78.085,78.035,78.06,183600000.0
2008-11-24 11:26:00,78.065,78.105,78.065,78.105,206800000.0
2008-11-24 11:27:00,78.1,78.115,78.085,78.115,256600000.0
2008-11-24 11:28:00,78.12,78.145,78.1,78.125,160600000.0
2008-11-24 11:29:00,78.12,78.14,78.115,78.12,177400000.0
2008-11-24 11:30:00,78.125,78.14,78.115,78.135,96600000.0
2008-11-24 11:31:00,78.135,78.145,78.11,78.13,157200000.0
2008-11-24 11:32:00,78.135,78.2,78.125,78.19,171400000.0
2008-11-24 11:33:00,78.19,78.2,78.17,78.19,128200000.0
2008-11-24 11:34:00,78.195,78.205,78.18,78.195,156800000.0
2008-11-24 11:35:00,78.195,78.225,78.16,78.18,193600000.0
2008-11-24 11:36:00,78.18,78.215,78.16,78.21,243800000.0
2008-11-24 11:37:00,78.21,78.21,78.155,78.18,220400000.0
2008-11-24 11:38:00,78.185,78.215,78.18,78.195,176200000.0
2008-11-24 11:39:00,78.195,78.195,78.14,78.14,193400000.0
2008-11-24 11:40:00,78.14,78.145,78.115,78.12,142000000.0
2008-11-24 11:41:00,78.12,78.16,78.105,78.15,156400000.0
2008-11-24 11:42:00,78.15,78.155,78.135,78.145,111400000.0
2008-11-24 11:43:00,78.145,78.165,78.135,78.155,102600000.0
2008-11-24 11:44:00,78.155,78.175,78.14,78.15,174000000.0
2008-11-24 11:45:00,78.155,78.185,78.14,78.155,218200000.0
2008-11-24 11:46:00,78.165,78.215,78.165,78.19,216400000.0
2008-11-24 11:47:00,78.19,78.19,78.17,78.17,156000000.0
2008-11-24 11:48:00,78.175,78.245,78.175,78.23,210200000.0
2008-11-24 11:49:00,78.23,78.25,78.2,78.245,201400000.0
2008-11-24 11:50:00,78.245,78.27,78.235,78.265,186600000.0
2008-11-24 11:51:00,78.26,78.275,78.245,78.255,133000000.0
2008-11-24 11:52:00,78.26,78.27,78.175,78.2,208600000.0
2008-11-24 11:53:00,78.2,78.215,78.17,78.2,221000000.0
2008-11-24 11:54:00,78.2,78.215,78.15,78.15,205800000.0
2008-11-24 11:55:00,78.155,78.155,78.075,78.12,237000000.0
2008-11-24 11:56:00,78.11,78.17,78.1,78.17,182400000.0
2008-11-24 11:57:00,78.17,78.185,78.135,78.165,207800000.0
2008-11-24 11:58:00,78.16,78.19,78.14,78.19,141000000.0
2008-11-24 11:59:00,78.19,78.215,78.17,78.21,202400000.0
2008-11-24 12:00:00,78.215,78.22,78.175,78.22,169600000.0
2008-11-24 12:01:00,78.215,78.235,78.205,78.22,120000000.0
2008-11-24 12:02:00,78.215,78.235,78.2,78.21,252400000.0
2008-11-24 12:03:00,78.215,78.23,78.185,78.185,180400000.0
2008-11-24 12:04:00,78.185,78.215,78.18,78.205,151600000.0
2008-11-24 12:05:00,78.2,78.2,78.17,78.175,99800000.0
2008-11-24 12:06:00,78.175,78.2,78.175,78.195,73600000.0
2008-11-24 12:07:00,78.195,78.2,78.185,78.2,86000000.0
2008-11-24 12:08:00,78.2,78.215,78.19,78.215,127400000.0
2008-11-24 12:09:00,78.215,78.295,78.195,78.295,198200000.0
2008-11-24 12:10:00,78.295,78.305,78.26,78.28,151800000.0
2008-11-24 12:11:00,78.28,78.32,78.275,78.305,199000000.0
2008-11-24 12:12:00,78.305,78.32,78.29,78.305,147600000.0
2008-11-24 12:13:00,78.3,78.325,78.29,78.3,276400000.0
2008-11-24 12:14:00,78.3,78.325,78.29,78.3,142800000.0
2008-11-24 12:15:00,78.305,78.355,78.27,78.355,281800000.0
2008-11-24 12:16:00,78.355,78.37,78.345,78.36,218600000.0
2008-11-24 12:17:00,78.36,78.38,78.345,78.37,248800000.0
2008-11-24 12:18:00,78.37,78.39,78.355,78.36,205000000.0
2008-11-24 12:19:00,78.36,78.365,78.31,78.335,280000000.0
2008-11-24 12:20:00,78.33,78.335,78.295,78.305,276400000.0
2008-11-24 12:21:00,78.305,78.33,78.27,78.29,197200000.0
2008-11-24 12:22:00,78.29,78.31,78.275,78.28,175600000.0
2008-11-24 12:23:00,78.275,78.335,78.275,78.335,165400000.0
2008-11-24 12:24:00,78.335,78.335,78.27,78.28,169400000.0
2008-11-24 12:25:00,78.28,78.305,78.28,78.305,114000000.0
2008-11-24 12:26:00,78.305,78.315,78.295,78.305,157200000.0
2008-11-24 12:27:00,78.305,78.31,78.25,78.25,155200000.0
2008-11-24 12:28:00,78.25,78.275,78.25,78.255,123200000.0
2008-11-24 12:29:00,78.255,78.255,78.225,78.235,96600000.0
2008-11-24 12:30:00,78.235,78.235,78.19,78.21,253000000.0
2008-11-24 12:31:00,78.21,78.24,78.21,78.24,203000000.0
2008-11-24 12:32:00,78.235,78.25,78.23,78.235,168400000.0
2008-11-24 12:33:00,78.24,78.245,78.23,78.23,84200000.0
2008-11-24 12:34:00,78.23,78.24,78.21,78.22,154000000.0
2008-11-24 12:35:00,78.215,78.22,78.18,78.21,218600000.0
2008-11-24 12:36:00,78.215,78.22,78.19,78.21,226400000.0
2008-11-24 12:37:00,78.205,78.215,78.16,78.19,256400000.0
2008-11-24 12:38:00,78.19,78.19,78.155,78.155,127000000.0
2008-11-24 12:39:00,78.16,78.2,78.16,78.19,123200000.0
2008-11-24 12:40:00,78.19,78.21,78.18,78.2,183000000.0
2008-11-24 12:41:00,78.195,78.215,78.195,78.215,105400000.0
2008-11-24 12:42:00,78.21,78.245,78.195,78.23,223600000.0
2008-11-24 12:43:00,78.23,78.24,78.21,78.21,113400000.0
2008-11-24 12:44:00,78.21,78.22,78.2,78.22,123200000.0
2008-11-24 12:45:00,78.215,78.235,78.21,78.235,101600000.0
2008-11-24 12:46:00,78.235,78.27,78.225,78.265,107800000.0
2008-11-24 12:47:00,78.27,78.27,78.23,78.25,121000000.0
2008-11-24 12:48:00,78.255,78.275,78.24,78.26,122800000.0
2008-11-24 12:49:00,78.26,78.28,78.26,78.26,108400000.0
2008-11-24 12:50:00,78.26,78.265,78.24,78.265,103800000.0
2008-11-24 12:51:00,78.26,78.27,78.255,78.255,44200000.0
2008-11-24 12:52:00,78.26,78.28,78.26,78.275,97000000.0
2008-11-24 12:53:00,78.275,78.275,78.215,78.245,162600000.0
2008-11-24 12:54:00,78.25,78.255,78.24,78.255,110800000.0
2008-11-24 12:55:00,78.255,78.27,78.21,78.215,157800000.0
2008-11-24 12:56:00,78.215,78.23,78.215,78.23,193000000.0
2008-11-24 12:57:00,78.23,78.26,78.225,78.24,137000000.0
2008-11-24 12:58:00,78.24,78.25,78.225,78.24,141400000.0
2008-11-24 12:59:00,78.245,78.25,78.205,78.215,217400000.0
2008-11-24 13:00:00,78.215,78.245,78.205,78.235,169400000.0
2008-11-24 13:01:00,78.235,78.305,78.235,78.295,132000000.0
2008-11-24 13:02:00,78.295,78.375,78.275,78.28,231400000.0
2008-11-24 13:03:00,78.28,78.325,78.27,78.31,220800000.0
2008-11-24 13:04:00,78.315,78.385,78.31,78.38,198000000.0
2008-11-24 13:05:00,78.385,78.39,78.325,78.33,207000000.0
2008-11-24 13:06:00,78.325,78.345,78.31,78.325,124600000.0
2008-11-24 13:07:00,78.325,78.34,78.29,78.325,199800000.0
2008-11-24 13:08:00,78.33,78.335,78.305,78.325,180600000.0
2008-11-24 13:09:00,78.325,78.36,78.3,78.33,200600000.0
2008-11-24 13:10:00,78.34,78.36,78.32,78.355,255600000.0
2008-11-24 13:11:00,78.365,78.38,78.34,78.355,259800000.0
2008-11-24 13:12:00,78.345,78.365,78.34,78.365,102600000.0
2008-11-24 13:13:00,78.36,78.41,78.355,78.36,227800000.0
2008-11-24 13:14:00,78.355,78.375,78.34,78.35,112800000.0
2008-11-24 13:15:00,78.35,78.37,78.34,78.345,113600000.0
2008-11-24 13:16:00,78.345,78.345,78.305,78.33,237800000.0
2008-11-24 13:17:00,78.33,78.385,78.33,78.365,254200000.0
2008-11-24 13:18:00,78.365,78.38,78.34,78.365,227200000.0
2008-11-24 13:19:00,78.365,78.375,78.34,78.35,225600000.0
2008-11-24 13:20:00,78.355,78.38,78.35,78.37,217600000.0
2008-11-24 13:21:00,78.365,78.42,78.36,78.405,333600000.0
2008-11-24 13:22:00,78.405,78.415,78.375,78.4,206400000.0
2008-11-24 13:23:00,78.405,78.43,78.4,78.425,132000000.0
2008-11-24 13:24:00,78.42,78.46,78.42,78.45,227200000.0
2008-11-24 13:25:00,78.455,78.5,78.45,78.49,155400000.0
2008-11-24 13:26:00,78.485,78.54,78.47,78.515,186400000.0
2008-11-24 13:27:00,78.505,78.535,78.5,78.52,197400000.0
2008-11-24 13:28:00,78.52,78.595,78.515,78.58,219200000.0
2008-11-24 13:29:00,78.58,78.59,78.56,78.56,271200000.0
2008-11-24 13:30:00,78.555,78.565,78.52,78.54,252200000.0
2008-11-24 13:31:00,78.54,78.54,78.51,78.51,135600000.0
2008-11-24 13:32:00,78.51,78.525,78.49,78.5,159200000.0
2008-11-24 13:33:00,78.49,78.535,78.485,78.51,174600000.0
2008-11-24 13:34:00,78.505,78.57,78.505,78.515,191400000.0
2008-11-24 13:35:00,78.515,78.52,78.475,78.485,227600000.0
2008-11-24 13:36:00,78.48,78.505,78.475,78.475,207600000.0
2008-11-24 13:37:00,78.47,78.505,78.465,78.505,271400000.0
2008-11-24 13:38:00,78.51,78.565,78.5,78.565,185000000.0
2008-11-24 13:39:00,78.565,78.57,78.505,78.515,172400000.0
2008-11-24 13:40:00,78.515,78.52,78.5,78.51,157800000.0
2008-11-24 13:41:00,78.515,78.525,78.515,78.52,100600000.0
2008-11-24 13:42:00,78.515,78.525,78.485,78.5,212600000.0
2008-11-24 13:43:00,78.5,78.525,78.475,78.525,126600000.0
2008-11-24 13:44:00,78.525,78.53,78.5,78.5,194800000.0
2008-11-24 13:45:00,78.5,78.505,78.4,78.4,181000000.0
2008-11-24 13:46:00,78.4,78.425,78.375,78.4,244800000.0
2008-11-24 13:47:00,78.4,78.44,78.395,78.43,160800000.0
2008-11-24 13:48:00,78.435,78.465,78.425,78.455,126400000.0
2008-11-24 13:49:00,78.45,78.465,78.42,78.455,183600000.0
2008-11-24 13:50:00,78.46,78.46,78.43,78.435,177200000.0
2008-11-24 13:51:00,78.44,78.49,78.425,78.435,217800000.0
2008-11-24 13:52:00,78.44,78.44,78.38,78.41,172000000.0
2008-11-24 13:53:00,78.41,78.435,78.405,78.435,132400000.0
2008-11-24 13:54:00,78.435,78.5,78.435,78.465,245800000.0
2008-11-24 13:55:00,78.465,78.47,78.43,78.44,251800000.0
2008-11-24 13:56:00,78.44,78.47,78.43,78.43,135400000.0
2008-11-24 13:57:00,78.425,78.425,78.375,78.395,221000000.0
2008-11-24 13:58:00,78.395,78.44,78.395,78.435,170200000.0
2008-11-24 13:59:00,78.43,78.445,78.405,78.44,235000000.0
2008-11-24 14:00:00,78.445,78.47,78.405,78.43,327600000.0
2008-11-24 14:01:00,78.435,78.455,78.395,78.455,144200000.0
2008-11-24 14:02:00,78.46,78.485,78.45,78.48,215600000.0
2008-11-24 14:03:00,78.48,78.48,78.455,78.47,126800000.0
2008-11-24 14:04:00,78.47,78.485,78.465,78.485,159000000.0
2008-11-24 14:05:00,78.48,78.505,78.48,78.495,144600000.0
2008-11-24 14:06:00,78.5,78.605,78.495,78.58,226400000.0
2008-11-24 14:07:00,78.585,78.61,78.575,78.605,240200000.0
2008-11-24 14:08:00,78.595,78.635,78.58,78.62,224200000.0
2008-11-24 14:09:00,78.62,78.65,78.62,78.635,273400000.0
2008-11-24 14:10:00,78.635,78.66,78.62,78.655,196600000.0
2008-11-24 14:11:00,78.655,78.655,78.64,78.65,96200000.0
2008-11-24 14:12:00,78.645,78.65,78.62,78.64,101200000.0
2008-11-24 14:13:00,78.64,78.65,78.62,78.625,158000000.0
2008-11-24 14:14:00,78.625,78.665,78.61,78.665,188000000.0
2008-11-24 14:15:00,78.665,78.68,78.65,78.665,179200000.0
2008-11-24 14:16:00,78.665,78.67,78.625,78.625,119200000.0
2008-11-24 14:17:00,78.625,78.63,78.56,78.565,148400000.0
2008-11-24 14:18:00,78.56,78.56,78.52,78.545,171000000.0
2008-11-24 14:19:00,78.55,78.61,78.545,78.59,126400000.0
2008-11-24 14:20:00,78.59,78.61,78.59,78.605,38200000.0
2008-11-24 14:21:00,78.6,78.64,78.6,78.63,191000000.0
2008-11-24 14:22:00,78.63,78.655,78.625,78.625,116200000.0
2008-11-24 14:23:00,78.63,78.655,78.625,78.65,120200000.0
2008-11-24 14:24:00,78.655,78.655,78.605,78.63,198200000.0
2008-11-24 14:25:00,78.63,78.64,78.61,78.615,136200000.0
2008-11-24 14:26:00,78.62,78.64,78.595,78.625,121400000.0
2008-11-24 14:27:00,78.625,78.625,78.555,78.56,244800000.0
2008-11-24 14:28:00,78.56,78.565,78.53,78.56,182400000.0
2008-11-24 14:29:00,78.56,78.6,78.545,78.575,85200000.0
2008-11-24 14:30:00,78.58,78.64,78.58,78.635,105400000.0
2008-11-24 14:31:00,78.635,78.655,78.62,78.635,240600000.0
2008-11-24 14:32:00,78.63,78.72,78.62,78.715,118600000.0
2008-11-24 14:33:00,78.71,78.825,78.7,78.81,176000000.0
2008-11-24 14:34:00,78.81,78.825,78.78,78.82,165000000.0
2008-11-24 14:35:00,78.815,78.895,78.805,78.89,189600000.0
2008-11-24 14:36:00,78.895,78.925,78.85,78.91,200600000.0
2008-11-24 14:37:00,78.905,78.92,78.875,78.915,262400000.0
2008-11-24 14:38:00,78.92,78.92,78.86,78.865,180800000.0
2008-11-24 14:39:00,78.87,78.885,78.845,78.875,117400000.0
2008-11-24 14:40:00,78.87,78.875,78.845,78.87,123600000.0
2008-11-24 14:41:00,78.87,78.995,78.865,78.95,181800000.0
2008-11-24 14:42:00,78.945,78.97,78.92,78.935,191400000.0
2008-11-24 14:43:00,78.95,78.965,78.94,78.955,105800000.0
2008-11-24 14:44:00,78.95,79.04,78.93,79.035,187400000.0
2008-11-24 14:45:00,79.035,79.095,79.005,79.07,239800000.0
2008-11-24 14:46:00,79.065,79.125,79.04,79.095,282400000.0
2008-11-24 14:47:00,79.095,79.125,79.055,79.06,175800000.0
2008-11-24 14:48:00,79.06,79.08,78.99,79.04,220000000.0
2008-11-24 14:49:00,79.045,79.05,78.98,79.005,237200000.0
2008-11-24 14:50:00,79.005,79.03,78.985,79.0,148400000.0
2008-11-24 14:51:00,79.0,79.045,78.985,79.03,140200000.0
2008-11-24 14:52:00,79.025,79.055,79.0,79.04,154600000.0
2008-11-24 14:53:00,79.035,79.085,79.025,79.06,149400000.0
2008-11-24 14:54:00,79.06,79.08,79.005,79.015,173400000.0
2008-11-24 14:55:00,79.005,79.06,79.0,79.05,127200000.0
2008-11-24 14:56:00,79.05,79.095,79.045,79.08,188400000.0
2008-11-24 14:57:00,79.085,79.175,79.07,79.155,186200000.0
2008-11-24 14:58:00,79.155,79.155,79.085,79.12,226000000.0
2008-11-24 14:59:00,79.12,79.155,79.1,79.14,170600000.0
2008-11-24 15:00:00,79.14,79.215,79.14,79.175,257600000.0
2008-11-24 15:01:00,79.175,79.2,79.16,79.175,192400000.0
2008-11-24 15:02:00,79.175,79.185,79.16,79.18,129400000.0
2008-11-24 15:03:00,79.18,79.24,79.165,79.2,177200000.0
2008-11-24 15:04:00,79.2,79.265,79.185,79.25,144000000.0
2008-11-24 15:05:00,79.25,79.3,79.23,79.29,156200000.0
2008-11-24 15:06:00,79.295,79.385,79.285,79.375,169200000.0
2008-11-24 15:07:00,79.375,79.375,79.275,79.31,184000000.0
2008-11-24 15:08:00,79.315,79.335,79.295,79.305,205600000.0
2008-11-24 15:09:00,79.3,79.34,79.3,79.315,220400000.0
2008-11-24 15:10:00,79.315,79.34,79.295,79.34,227000000.0
2008-11-24 15:11:00,79.34,79.39,79.325,79.375,282600000.0
2008-11-24 15:12:00,79.375,79.375,79.315,79.315,217400000.0
2008-11-24 15:13:00,79.325,79.36,79.3,79.305,190800000.0
2008-11-24 15:14:00,79.305,79.33,79.29,79.31,152200000.0
2008-11-24 15:15:00,79.315,79.34,79.295,79.305,139200000.0
2008-11-24 15:16:00,79.305,79.315,79.275,79.295,161800000.0
2008-11-24 15:17:00,79.3,79.325,79.27,79.295,123200000.0
2008-11-24 15:18:00,79.295,79.295,79.245,79.27,147800000.0
2008-11-24 15:19:00,79.27,79.27,79.245,79.25,142800000.0
2008-11-24 15:20:00,79.25,79.305,79.23,79.295,180200000.0
2008-11-24 15:21:00,79.29,79.33,79.265,79.315,199000000.0
2008-11-24 15:22:00,79.31,79.405,79.31,79.395,206800000.0
2008-11-24 15:23:00,79.4,79.43,79.345,79.365,165600000.0
2008-11-24 15:24:00,79.375,79.385,79.325,79.34,157000000.0
2008-11-24 15:25:00,79.335,79.34,79.29,79.29,114000000.0
2008-11-24 15:26:00,79.29,79.375,79.29,79.375,146800000.0
2008-11-24 15:27:00,79.38,79.39,79.325,79.325,148600000.0
2008-11-24 15:28:00,79.325,79.38,79.27,79.27,188600000.0
2008-11-24 15:29:00,79.27,79.285,79.235,79.28,155200000.0
2008-11-24 15:30:00,79.28,79.31,79.26,79.265,157000000.0
2008-11-24 15:31:00,79.265,79.295,79.225,79.295,180600000.0
2008-11-24 15:32:00,79.295,79.295,79.185,79.195,200200000.0
2008-11-24 15:33:00,79.19,79.195,79.155,79.175,168000000.0
2008-11-24 15:34:00,79.175,79.185,79.155,79.16,117200000.0
2008-11-24 15:35:00,79.16,79.165,79.12,79.13,129000000.0
2008-11-24 15:36:00,79.13,79.14,79.1,79.125,166200000.0
2008-11-24 15:37:00,79.125,79.15,79.105,79.12,198200000.0
2008-11-24 15:38:00,79.12,79.13,79.095,79.125,120200000.0
2008-11-24 15:39:00,79.12,79.215,79.11,79.19,127400000.0
2008-11-24 15:40:00,79.19,79.22,79.185,79.2,146000000.0
2008-11-24 15:41:00,79.195,79.2,79.155,79.17,116000000.0
2008-11-24 15:42:00,79.17,79.205,79.165,79.185,175600000.0
2008-11-24 15:43:00,79.185,79.225,79.185,79.2,156600000.0
2008-11-24 15:44:00,79.2,79.2,79.06,79.07,252800000.0
2008-11-24 15:45:00,79.07,79.095,79.045,79.055,177600000.0
2008-11-24 15:46:00,79.055,79.07,79.045,79.07,197000000.0
2008-11-24 15:47:00,79.07,79.075,79.045,79.045,117000000.0
2008-11-24 15:48:00,79.04,79.065,79.025,79.06,238200000.0
2008-11-24 15:49:00,79.06,79.1,79.055,79.095,185800000.0
2008-11-24 15:50:00,79.095,79.1,79.07,79.075,122400000.0
2008-11-24 15:51:00,79.075,79.1,79.075,79.09,81000000.0
2008-11-24 15:52:00,79.09,79.16,79.09,79.15,123600000.0
2008-11-24 15:53:00,79.14,79.215,79.14,79.2,242600000.0
2008-11-24 15:54:00,79.2,79.275,79.19,79.265,156000000.0
2008-11-24 15:55:00,79.27,79.29,79.255,79.285,119600000.0
2008-11-24 15:56:00,79.29,79.295,79.185,79.185,127400000.0
2008-11-24 15:57:00,79.185,79.2,79.16,79.195,122400000.0
2008-11-24 15:58:00,79.19,79.19,79.18,79.185,54000000.0
2008-11-24 15:59:00,79.185,79.195,79.175,79.195,68400000.0
2008-11-24 16:00:00,79.195,79.195,79.09,79.09,126800000.0
2008-11-24 16:01:00,79.09,79.09,79.035,79.07,143600000.0
2008-11-24 16:02:00,79.065,79.105,79.03,79.085,216000000.0
2008-11-24 16:03:00,79.085,79.085,79.035,79.065,216000000.0
2008-11-24 16:04:00,79.07,79.12,79.07,79.095,196800000.0
2008-11-24 16:05:00,79.095,79.18,79.095,79.165,158400000.0
2008-11-24 16:06:00,79.165,79.205,79.15,79.19,126400000.0
2008-11-24 16:07:00,79.19,79.23,79.19,79.205,158000000.0
2008-11-24 16:08:00,79.205,79.26,79.205,79.245,156800000.0
2008-11-24 16:09:00,79.245,79.245,79.2,79.215,156200000.0
2008-11-24 16:10:00,79.215,79.26,79.215,79.25,120600000.0
2008-11-24 16:11:00,79.25,79.315,79.25,79.28,153400000.0
2008-11-24 16:12:00,79.28,79.375,79.28,79.36,183800000.0
2008-11-24 16:13:00,79.355,79.5,79.335,79.475,232400000.0
2008-11-24 16:14:00,79.47,79.48,79.44,79.465,157800000.0
2008-11-24 16:15:00,79.465,79.495,79.44,79.485,142600000.0
2008-11-24 16:16:00,79.48,79.51,79.43,79.44,144200000.0
2008-11-24 16:17:00,79.44,79.49,79.425,79.425,164800000.0
2008-11-24 16:18:00,79.425,79.425,79.35,79.355,176800000.0
2008-11-24 16:19:00,79.355,79.385,79.335,79.34,150800000.0
2008-11-24 16:20:00,79.335,79.365,79.295,79.32,213800000.0
2008-11-24 16:21:00,79.325,79.34,79.28,79.31,183000000.0
2008-11-24 16:22:00,79.31,79.4,79.31,79.38,186600000.0
2008-11-24 16:23:00,79.385,79.435,79.385,79.415,178000000.0
2008-11-24 16:24:00,79.41,79.45,79.41,79.445,124200000.0
2008-11-24 16:25:00,79.44,79.46,79.415,79.455,131800000.0
2008-11-24 16:26:00,79.455,79.48,79.445,79.475,96800000.0
2008-11-24 16:27:00,79.475,79.48,79.455,79.47,89600000.0
2008-11-24 16:28:00,79.47,79.48,79.45,79.475,65600000.0
2008-11-24 16:29:00,79.475,79.48,79.435,79.435,152600000.0
2008-11-24 16:30:00,79.43,79.49,79.42,79.49,210000000.0
2008-11-24 16:31:00,79.49,79.5,79.445,79.47,201200000.0
2008-11-24 16:32:00,79.47,79.51,79.45,79.465,171200000.0
2008-11-24 16:33:00,79.465,79.485,79.355,79.405,242600000.0
2008-11-24 16:34:00,79.41,79.415,79.37,79.405,160800000.0
2008-11-24 16:35:00,79.405,79.475,79.385,79.46,188600000.0
2008-11-24 16:36:00,79.46,79.465,79.355,79.38,185000000.0
2008-11-24 16:37:00,79.38,79.43,79.33,79.43,239400000.0
2008-11-24 16:38:00,79.43,79.465,79.4,79.425,230800000.0
2008-11-24 16:39:00,79.43,79.455,79.345,79.375,236800000.0
2008-11-24 16:40:00,79.38,79.385,79.31,79.31,250000000.0
2008-11-24 16:41:00,79.315,79.355,79.295,79.33,226600000.0
2008-11-24 16:42:00,79.335,79.38,79.31,79.34,212600000.0
2008-11-24 16:43:00,79.345,79.36,79.275,79.355,258800000.0
2008-11-24 16:44:00,79.35,79.415,79.33,79.37,256000000.0
2008-11-24 16:45:00,79.36,79.44,79.335,79.375,239960000.0
2008-11-24 16:46:00,79.39,79.415,79.335,79.38,250220000.0
2008-11-24 16:47:00,79.385,79.425,79.34,79.355,257360000.0
2008-11-24 16:48:00,79.355,79.46,79.34,79.44,225800000.0
2008-11-24 16:49:00,79.44,79.455,79.395,79.42,217400000.0
2008-11-24 16:50:00,79.425,79.485,79.4,79.435,253200000.0
2008-11-24 16:51:00,79.44,79.5,79.425,79.465,205800000.0
2008-11-24 16:52:00,79.465,79.49,79.455,79.455,139800000.0
2008-11-24 16:53:00,79.455,79.455,79.41,79.415,190600000.0
2008-11-24 16:54:00,79.41,79.44,79.4,79.4,229800000.0
2008-11-24 16:55:00,79.4,79.415,79.355,79.405,198200000.0
2008-11-24 16:56:00,79.4,79.425,79.375,79.41,154000000.0
2008-11-24 16:57:00,79.41,79.43,79.385,79.41,191800000.0
2008-11-24 16:58:00,79.405,79.485,79.385,79.47,166200000.0
2008-11-24 16:59:00,79.475,79.48,79.42,79.42,196600000.0
2008-11-24 17:00:00,79.42,79.565,79.42,79.52,282000000.0
2008-11-24 17:01:00,79.52,79.6,79.52,79.56,225400000.0
2008-11-24 17:02:00,79.56,79.565,79.52,79.555,251200000.0
2008-11-24 17:03:00,79.56,79.61,79.545,79.575,268200000.0
2008-11-24 17:04:00,79.575,79.585,79.485,79.495,195800000.0
2008-11-24 17:05:00,79.51,79.57,79.51,79.515,203400000.0
2008-11-24 17:06:00,79.51,79.58,79.495,79.52,264000000.0
2008-11-24 17:07:00,79.525,79.53,79.465,79.47,190000000.0
2008-11-24 17:08:00,79.465,79.51,79.46,79.495,214400000.0
2008-11-24 17:09:00,79.495,79.575,79.49,79.565,203600000.0
2008-11-24 17:10:00,79.565,79.57,79.525,79.55,198800000.0
2008-11-24 17:11:00,79.55,79.6,79.545,79.555,221400000.0
2008-11-24 17:12:00,79.56,79.58,79.475,79.545,300400000.0
2008-11-24 17:13:00,79.545,79.55,79.475,79.485,223200000.0
2008-11-24 17:14:00,79.485,79.605,79.485,79.605,184200000.0
2008-11-24 17:15:00,79.61,79.62,79.54,79.59,214400000.0
2008-11-24 17:16:00,79.585,79.615,79.535,79.585,182000000.0
2008-11-24 17:17:00,79.58,79.58,79.54,79.54,205200000.0
2008-11-24 17:18:00,79.53,79.58,79.515,79.54,244400000.0
2008-11-24 17:19:00,79.545,79.655,79.54,79.655,232400000.0
2008-11-24 17:20:00,79.66,79.79,79.66,79.755,266200000.0
2008-11-24 17:21:00,79.755,79.79,79.735,79.78,226400000.0
2008-11-24 17:22:00,79.775,79.85,79.755,79.835,222400000.0
2008-11-24 17:23:00,79.835,79.915,79.83,79.91,214600000.0
2008-11-24 17:24:00,79.905,79.94,79.885,79.9,246200000.0
2008-11-24 17:25:00,79.905,80.07,79.885,80.07,208200000.0
2008-11-24 17:26:00,80.075,80.11,80.03,80.045,212600000.0
2008-11-24 17:27:00,80.04,80.1,80.02,80.08,240800000.0
2008-11-24 17:28:00,80.085,80.185,80.085,80.155,221200000.0
2008-11-24 17:29:00,80.155,80.2,80.15,80.2,181600000.0
2008-11-24 17:30:00,80.195,80.26,80.18,80.25,185800000.0
2008-11-24 17:31:00,80.25,80.275,80.23,80.23,231800000.0
2008-11-24 17:32:00,80.24,80.24,80.23,80.24,283000000.0
2008-11-24 17:33:00,80.24,80.24,80.155,80.185,216600000.0
2008-11-24 17:34:00,80.18,80.185,80.11,80.12,192800000.0
2008-11-24 17:35:00,80.115,80.12,79.955,79.955,308800000.0
2008-11-24 17:36:00,79.955,80.035,79.935,79.995,263000000.0
2008-11-24 17:37:00,79.99,80.0,79.955,79.96,193400000.0
2008-11-24 17:38:00,79.96,79.97,79.895,79.9,239600000.0
2008-11-24 17:39:00,79.895,79.93,79.855,79.885,198000000.0
2008-11-24 17:40:00,79.885,79.975,79.885,79.95,255400000.0
2008-11-24 17:41:00,79.955,80.0,79.95,79.95,220600000.0
2008-11-24 17:42:00,79.95,80.005,79.915,80.0,199600000.0
2008-11-24 17:43:00,80.005,80.14,80.005,80.105,262200000.0
2008-11-24 17:44:00,80.105,80.16,80.105,80.12,239400000.0
2008-11-24 17:45:00,80.12,80.155,80.06,80.095,270600000.0
2008-11-24 17:46:00,80.105,80.105,80.015,80.08,261800000.0
2008-11-24 17:47:00,80.08,80.085,80.02,80.08,220400000.0
2008-11-24 17:48:00,80.075,80.11,80.045,80.05,269600000.0
2008-11-24 17:49:00,80.055,80.1,80.055,80.09,238400000.0
2008-11-24 17:50:00,80.095,80.16,80.085,80.11,215600000.0
2008-11-24 17:51:00,80.115,80.125,80.09,80.12,170400000.0
2008-11-24 17:52:00,80.115,80.195,80.115,80.155,169600000.0
2008-11-24 17:53:00,80.155,80.16,80.065,80.065,219400000.0
2008-11-24 17:54:00,80.07,80.1,80.06,80.085,216600000.0
2008-11-24 17:55:00,80.085,80.09,80.015,80.09,238600000.0
2008-11-24 17:56:00,80.09,80.19,80.09,80.175,193000000.0
2008-11-24 17:57:00,80.17,80.185,80.135,80.165,177600000.0
2008-11-24 17:58:00,80.165,80.18,80.14,80.175,222600000.0
2008-11-24 17:59:00,80.175,80.22,80.07,80.085,301000000.0
2008-11-24 18:00:00,80.085,80.165,80.085,80.105,226400000.0
2008-11-24 18:01:00,80.095,80.115,80.065,80.095,152400000.0
2008-11-24 18:02:00,80.085,80.11,80.075,80.105,194600000.0
2008-11-24 18:03:00,80.11,80.14,80.06,80.06,269400000.0
2008-11-24 18:04:00,80.06,80.07,79.99,79.995,230000000.0
2008-11-24 18:05:00,79.995,80.115,79.995,80.115,232600000.0
2008-11-24 18:06:00,80.11,80.145,80.065,80.12,262000000.0
2008-11-24 18:07:00,80.115,80.12,80.045,80.09,197400000.0
2008-11-24 18:08:00,80.09,80.105,80.07,80.1,210000000.0
2008-11-24 18:09:00,80.095,80.115,80.055,80.075,214600000.0
2008-11-24 18:10:00,80.08,80.105,80.06,80.065,260200000.0
2008-11-24 18:11:00,80.06,80.09,80.04,80.09,170600000.0
2008-11-24 18:12:00,80.09,80.135,80.075,80.115,225200000.0
2008-11-24 18:13:00,80.11,80.125,80.05,80.06,203400000.0
2008-11-24 18:14:00,80.06,80.11,80.055,80.11,184200000.0
2008-11-24 18:15:00,80.11,80.245,80.1,80.245,204200000.0
2008-11-24 18:16:00,80.24,80.24,80.14,80.18,232800000.0
2008-11-24 18:17:00,80.185,80.225,80.15,80.185,223200000.0
2008-11-24 18:18:00,80.19,80.25,80.18,80.23,137000000.0
2008-11-24 18:19:00,80.23,80.23,80.14,80.155,230400000.0
2008-11-24 18:20:00,80.16,80.21,80.15,80.16,177800000.0
2008-11-24 18:21:00,80.16,80.195,80.15,80.185,144200000.0
2008-11-24 18:22:00,80.185,80.22,80.175,80.22,136400000.0
2008-11-24 18:23:00,80.225,80.29,80.22,80.265,175800000.0
2008-11-24 18:24:00,80.27,80.315,80.255,80.3,175000000.0
2008-11-24 18:25:00,80.3,80.375,80.29,80.365,222800000.0
2008-11-24 18:26:00,80.36,80.36,80.29,80.31,192400000.0
2008-11-24 18:27:00,80.295,80.345,80.29,80.32,155600000.0
2008-11-24 18:28:00,80.32,80.385,80.32,80.38,209200000.0
2008-11-24 18:29:00,80.375,80.385,80.34,80.34,187400000.0
2008-11-24 18:30:00,80.34,80.37,80.235,80.245,251000000.0
2008-11-24 18:31:00,80.24,80.305,80.225,80.235,251800000.0
2008-11-24 18:32:00,80.235,80.28,80.22,80.25,250200000.0
2008-11-24 18:33:00,80.25,80.3,80.235,80.28,230200000.0
2008-11-24 18:34:00,80.29,80.35,80.28,80.345,152600000.0
2008-11-24 18:35:00,80.34,80.36,80.28,80.31,208600000.0
2008-11-24 18:36:00,80.315,80.34,80.285,80.31,165200000.0
2008-11-24 18:37:00,80.31,80.435,80.31,80.425,221600000.0
2008-11-24 18:38:00,80.425,80.45,80.345,80.345,222400000.0
2008-11-24 18:39:00,80.345,80.385,80.34,80.385,196200000.0
2008-11-24 18:40:00,80.375,80.405,80.345,80.36,257600000.0
2008-11-24 18:41:00,80.36,80.36,80.265,80.28,256200000.0
2008-11-24 18:42:00,80.285,80.335,80.28,80.3,180000000.0
2008-11-24 18:43:00,80.305,80.38,80.305,80.37,272400000.0
2008-11-24 18:44:00,80.365,80.37,80.3,80.32,240800000.0
2008-11-24 18:45:00,80.305,80.32,80.26,80.3,230400000.0
2008-11-24 18:46:00,80.3,80.33,80.28,80.31,262000000.0
2008-11-24 18:47:00,80.305,80.325,80.28,80.31,251200000.0
2008-11-24 18:48:00,80.31,80.37,80.3,80.35,224000000.0
2008-11-24 18:49:00,80.35,80.395,80.35,80.36,275800000.0
2008-11-24 18:50:00,80.355,80.385,80.335,80.355,206800000.0
2008-11-24 18:51:00,80.355,80.485,80.355,80.48,203600000.0
2008-11-24 18:52:00,80.48,80.48,80.415,80.455,204800000.0
2008-11-24 18:53:00,80.46,80.555,80.455,80.54,187600000.0
2008-11-24 18:54:00,80.545,80.55,80.505,80.545,213200000.0
2008-11-24 18:55:00,80.555,80.645,80.54,80.64,209800000.0
2008-11-24 18:56:00,80.65,80.66,80.585,80.655,235200000.0
2008-11-24 18:57:00,80.655,80.705,80.63,80.705,228600000.0
2008-11-24 18:58:00,80.705,80.755,80.705,80.73,215000000.0
2008-11-24 18:59:00,80.73,80.78,80.72,80.765,209400000.0
2008-11-24 19:00:00,80.765,80.785,80.75,80.78,133800000.0
2008-11-24 19:01:00,80.78,80.815,80.76,80.805,114800000.0
2008-11-24 19:02:00,80.81,80.81,80.78,80.795,150800000.0
2008-11-24 19:03:00,80.795,80.795,80.73,80.745,135200000.0
2008-11-24 19:04:00,80.745,80.745,80.66,80.685,164800000.0
2008-11-24 19:05:00,80.685,80.685,80.625,80.625,174400000.0
2008-11-24 19:06:00,80.635,80.715,80.6,80.695,212200000.0
2008-11-24 19:07:00,80.695,80.745,80.67,80.74,176600000.0
2008-11-24 19:08:00,80.74,80.805,80.735,80.805,182800000.0
2008-11-24 19:09:00,80.8,80.805,80.75,80.77,197400000.0
2008-11-24 19:10:00,80.765,80.765,80.71,80.715,187200000.0
2008-11-24 19:11:00,80.71,80.71,80.65,80.655,220600000.0
2008-11-24 19:12:00,80.655,80.68,80.595,80.61,238600000.0
2008-11-24 19:13:00,80.605,80.635,80.54,80.605,222599998.0
2008-11-24 19:14:00,80.605,80.625,80.58,80.61,175400000.0
2008-11-24 19:15:00,80.605,80.65,80.565,80.645,173000000.0
2008-11-24 19:16:00,80.65,80.66,80.585,80.615,182400000.0
2008-11-24 19:17:00,80.61,80.61,80.475,80.48,193000000.0
2008-11-24 19:18:00,80.47,80.495,80.435,80.44,207600000.0
2008-11-24 19:19:00,80.44,80.545,80.435,80.51,316200000.0
2008-11-24 19:20:00,80.5,80.5,80.385,80.41,403800000.0
2008-11-24 19:21:00,80.4,80.41,80.215,80.255,426600000.0
2008-11-24 19:22:00,80.25,80.25,80.12,80.14,522600000.0
2008-11-24 19:23:00,80.14,80.21,80.14,80.165,198000000.0
2008-11-24 19:24:00,80.165,80.27,80.155,80.26,182600000.0
2008-11-24 19:25:00,80.26,80.265,80.21,80.26,193400000.0
2008-11-24 19:26:00,80.265,80.295,80.2,80.235,362800000.0
2008-11-24 19:27:00,80.23,80.265,80.21,80.25,262400000.0
2008-11-24 19:28:00,80.255,80.275,80.205,80.215,201000000.0
2008-11-24 19:29:00,80.22,80.305,80.22,80.22,371199999.0
2008-11-24 19:30:00,80.22,80.275,80.22,80.275,355599999.0
2008-11-24 19:31:00,80.285,80.325,80.26,80.295,187000000.0
2008-11-24 19:32:00,80.295,80.37,80.295,80.355,145600000.0
2008-11-24 19:33:00,80.36,80.37,80.22,80.225,266400000.0
2008-11-24 19:34:00,80.23,80.355,80.225,80.355,181800000.0
2008-11-24 19:35:00,80.355,80.41,80.325,80.405,155000000.0
2008-11-24 19:36:00,80.405,80.41,80.365,80.375,105200000.0
2008-11-24 19:37:00,80.385,80.385,80.35,80.35,117800000.0
2008-11-24 19:38:00,80.355,80.365,80.345,80.345,151800000.0
2008-11-24 19:39:00,80.35,80.355,80.24,80.24,222800000.0
2008-11-24 19:40:00,80.245,80.275,80.235,80.255,197200000.0
2008-11-24 19:41:00,80.265,80.31,80.26,80.295,185200000.0
2008-11-24 19:42:00,80.28,80.38,80.275,80.315,167600000.0
2008-11-24 19:43:00,80.315,80.335,80.3,80.305,191800000.0
2008-11-24 19:44:00,80.3,80.365,80.29,80.325,149200000.0
2008-11-24 19:45:00,80.32,80.35,80.29,80.31,192000000.0
2008-11-24 19:46:00,80.315,80.4,80.285,80.37,191200000.0
2008-11-24 19:47:00,80.37,80.375,80.29,80.3,367600000.0
2008-11-24 19:48:00,80.3,80.375,80.28,80.29,359600000.0
2008-11-24 19:49:00,80.285,80.32,80.24,80.305,367399999.0
2008-11-24 19:50:00,80.31,80.45,80.3,80.45,239000000.0
2008-11-24 19:51:00,80.445,80.445,80.375,80.425,179600000.0
2008-11-24 19:52:00,80.42,80.5,80.415,80.48,140200000.0
2008-11-24 19:53:00,80.48,80.485,80.455,80.455,113200000.0
2008-11-24 19:54:00,80.455,80.495,80.415,80.485,335400000.0
2008-11-24 19:55:00,80.485,80.49,80.45,80.47,248200000.0
2008-11-24 19:56:00,80.47,80.505,80.46,80.485,117400000.0
2008-11-24 19:57:00,80.485,80.58,80.485,80.58,127600000.0
2008-11-24 19:58:00,80.58,80.58,80.49,80.495,169800000.0
2008-11-24 19:59:00,80.49,80.49,80.39,80.455,796599992.0
2008-11-24 20:00:00,80.45,80.485,80.405,80.415,215800000.0
2008-11-24 20:01:00,80.415,80.555,80.4,80.54,148800000.0
2008-11-24 20:02:00,80.555,80.66,80.555,80.64,142000000.0
2008-11-24 20:03:00,80.645,80.67,80.64,80.665,152200000.0
2008-11-24 20:04:00,80.655,80.785,80.655,80.76,191800000.0
2008-11-24 20:05:00,80.755,80.775,80.725,80.745,192600000.0
2008-11-24 20:06:00,80.75,80.77,80.73,80.77,221400000.0
2008-11-24 20:07:00,80.77,80.77,80.72,80.76,205800000.0
2008-11-24 20:08:00,80.755,80.815,80.695,80.695,730400000.0
2008-11-24 20:09:00,80.695,80.715,80.68,80.69,211000000.0
2008-11-24 20:10:00,80.695,80.705,80.675,80.685,245000000.0
2008-11-24 20:11:00,80.69,80.69,80.59,80.59,149800000.0
2008-11-24 20:12:00,80.59,80.635,80.51,80.625,461399999.0
2008-11-24 20:13:00,80.62,80.625,80.565,80.565,142600000.0
2008-11-24 20:14:00,80.565,80.575,80.525,80.565,147000000.0
2008-11-24 20:15:00,80.57,80.595,80.555,80.585,62200000.0
2008-11-24 20:16:00,80.58,80.58,80.555,80.555,74200000.0
2008-11-24 20:17:00,80.56,80.56,80.45,80.485,412199998.0
2008-11-24 20:18:00,80.48,80.545,80.48,80.545,164200000.0
2008-11-24 20:19:00,80.545,80.72,80.545,80.655,128600000.0
2008-11-24 20:20:00,80.655,80.68,80.595,80.675,138000000.0
2008-11-24 20:21:00,80.67,80.67,80.615,80.655,136200000.0
2008-11-24 20:22:00,80.65,80.685,80.635,80.655,120600000.0
2008-11-24 20:23:00,80.66,80.67,80.615,80.63,174000000.0
2008-11-24 20:24:00,80.625,80.67,80.575,80.635,139400000.0
2008-11-24 20:25:00,80.635,80.68,80.605,80.67,176600000.0
2008-11-24 20:26:00,80.67,80.745,80.665,80.745,152000000.0
2008-11-24 20:27:00,80.74,80.765,80.72,80.74,97000000.0
2008-11-24 20:28:00,80.74,80.77,80.735,80.765,186400000.0
2008-11-24 20:29:00,80.765,80.8,80.705,80.79,196400000.0
2008-11-24 20:30:00,80.79,80.835,80.77,80.825,150600000.0
2008-11-24 20:31:00,80.825,80.83,80.805,80.805,93600000.0
2008-11-24 20:32:00,80.81,80.815,80.765,80.795,179600000.0
2008-11-24 20:33:00,80.795,80.81,80.75,80.75,133200000.0
2008-11-24 20:34:00,80.745,80.79,80.74,80.775,143400000.0
2008-11-24 20:35:00,80.775,80.795,80.755,80.78,203000000.0
2008-11-24 20:36:00,80.78,80.795,80.775,80.79,111800000.0
2008-11-24 20:37:00,80.79,80.805,80.78,80.8,92000000.0
2008-11-24 20:38:00,80.805,80.815,80.78,80.8,141200000.0
2008-11-24 20:39:00,80.8,80.855,80.795,80.85,173600000.0
2008-11-24 20:40:00,80.85,80.855,80.82,80.845,80000000.0
2008-11-24 20:41:00,80.845,80.865,80.84,80.85,111400000.0
2008-11-24 20:42:00,80.845,80.865,80.845,80.855,99400000.0
2008-11-24 20:43:00,80.855,80.855,80.845,80.845,58000000.0
2008-11-24 20:44:00,80.845,80.855,80.815,80.815,80800000.0
2008-11-24 20:45:00,80.79,80.81,80.735,80.77,175600000.0
2008-11-24 20:46:00,80.775,80.78,80.755,80.765,172800000.0
2008-11-24 20:47:00,80.765,80.765,80.745,80.765,97400000.0
2008-11-24 20:48:00,80.765,80.775,80.73,80.73,90000000.0
2008-11-24 20:49:00,80.73,80.75,80.715,80.715,99600000.0
2008-11-24 20:50:00,80.72,80.765,80.72,80.755,184800000.0
2008-11-24 20:51:00,80.75,80.765,80.735,80.735,178000000.0
2008-11-24 20:52:00,80.74,80.76,80.735,80.745,70000000.0
2008-11-24 20:53:00,80.745,80.765,80.735,80.745,112200000.0
2008-11-24 20:54:00,80.745,80.75,80.725,80.745,178600000.0
2008-11-24 20:55:00,80.745,80.745,80.7,80.72,160600000.0
2008-11-24 20:56:00,80.72,80.815,80.72,80.8,98800000.0
2008-11-24 20:57:00,80.8,80.875,80.785,80.875,210000000.0
2008-11-24 20:58:00,80.875,80.875,80.84,80.86,156000000.0
2008-11-24 20:59:00,80.87,80.87,80.855,80.87,98200000.0
2008-11-24 21:00:00,80.87,80.875,80.805,80.825,188000000.0
2008-11-24 21:01:00,80.825,80.835,80.795,80.805,151800000.0
2008-11-24 21:02:00,80.81,80.815,80.765,80.775,126600000.0
2008-11-24 21:03:00,80.775,80.79,80.725,80.74,179000000.0
2008-11-24 21:04:00,80.745,80.755,80.67,80.725,192400000.0
2008-11-24 21:05:00,80.72,80.72,80.675,80.685,159000000.0
2008-11-24 21:06:00,80.68,80.725,80.67,80.715,140000000.0
2008-11-24 21:07:00,80.72,80.75,80.69,80.695,113600000.0
2008-11-24 21:08:00,80.7,80.705,80.665,80.675,136000000.0
2008-11-24 21:09:00,80.67,80.67,80.645,80.655,113600000.0
2008-11-24 21:10:00,80.655,80.655,80.635,80.65,116800000.0
2008-11-24 21:11:00,80.645,80.71,80.635,80.675,250200000.0
2008-11-24 21:12:00,80.68,80.725,80.63,80.725,130200000.0
2008-11-24 21:13:00,80.725,80.73,80.685,80.71,154000000.0
2008-11-24 21:14:00,80.705,80.705,80.63,80.655,191800000.0
2008-11-24 21:15:00,80.655,80.665,80.62,80.625,137800000.0
2008-11-24 21:16:00,80.635,80.635,80.61,80.625,106000000.0
2008-11-24 21:17:00,80.62,80.71,80.615,80.71,97200000.0
2008-11-24 21:18:00,80.71,80.77,80.675,80.73,224000000.0
2008-11-24 21:19:00,80.725,80.73,80.7,80.715,109600000.0
2008-11-24 21:20:00,80.72,80.84,80.715,80.8,121600000.0
2008-11-24 21:21:00,80.805,80.815,80.78,80.79,156000000.0
2008-11-24 21:22:00,80.795,80.825,80.765,80.805,107000000.0
2008-11-24 21:23:00,80.805,80.9,80.785,80.9,135600000.0
2008-11-24 21:24:00,80.905,80.92,80.885,80.905,161400000.0
2008-11-24 21:25:00,80.905,80.91,80.83,80.83,106400000.0
2008-11-24 21:26:00,80.83,80.84,80.765,80.795,171000000.0
2008-11-24 21:27:00,80.79,80.83,80.775,80.825,181200000.0
2008-11-24 21:28:00,80.825,80.86,80.805,80.845,139800000.0
2008-11-24 21:29:00,80.85,80.88,80.815,80.855,126200000.0
2008-11-24 21:30:00,80.855,80.91,80.845,80.9,144000000.0
2008-11-24 21:31:00,80.905,80.92,80.89,80.915,171200000.0
2008-11-24 21:32:00,80.91,80.915,80.86,80.875,196400000.0
2008-11-24 21:33:00,80.875,80.945,80.87,80.93,161000000.0
2008-11-24 21:34:00,80.93,80.93,80.88,80.925,179600000.0
2008-11-24 21:35:00,80.93,80.955,80.91,80.925,108600000.0
2008-11-24 21:36:00,80.925,80.925,80.86,80.88,113800000.0
2008-11-24 21:37:00,80.885,80.905,80.85,80.855,157600000.0
2008-11-24 21:38:00,80.86,80.885,80.855,80.88,140000000.0
2008-11-24 21:39:00,80.88,80.915,80.865,80.89,130000000.0
2008-11-24 21:40:00,80.89,80.905,80.83,80.845,220199998.0
2008-11-24 21:41:00,80.84,80.86,80.79,80.795,210600000.0
2008-11-24 21:42:00,80.79,80.795,80.745,80.77,451799999.0
2008-11-24 21:43:00,80.775,80.775,80.72,80.73,842999986.0
2008-11-24 21:44:00,80.74,80.77,80.73,80.755,97600000.0
2008-11-24 21:45:00,80.755,80.79,80.755,80.775,99600000.0
2008-11-24 21:46:00,80.77,80.775,80.75,80.77,53400000.0
2008-11-24 21:47:00,80.775,80.775,80.745,80.755,128600000.0
2008-11-24 21:48:00,80.755,80.755,80.705,80.73,195000000.0
2008-11-24 21:49:00,80.73,80.745,80.72,80.725,143200000.0
2008-11-24 21:50:00,80.725,80.765,80.725,80.745,163200000.0
2008-11-24 21:51:00,80.745,80.755,80.735,80.75,129800000.0
2008-11-24 21:52:00,80.75,80.75,80.725,80.735,89000000.0
2008-11-24 21:53:00,80.735,80.77,80.73,80.74,148800000.0
2008-11-24 21:54:00,80.745,80.775,80.725,80.735,204800000.0
2008-11-24 21:55:00,80.735,80.795,80.735,80.785,104400000.0
2008-11-24 21:56:00,80.785,80.79,80.765,80.79,91200000.0
2008-11-24 21:57:00,80.79,80.79,80.76,80.79,110000000.0
2008-11-24 21:58:00,80.79,80.79,80.755,80.76,79800000.0
2008-11-24 21:59:00,80.76,80.79,80.76,80.78,56000000.0
2008-11-24 22:00:00,80.785,80.79,80.755,80.765,126600000.0
2008-11-24 22:01:00,80.77,80.83,80.755,80.83,154200000.0
2008-11-24 22:02:00,80.83,80.925,80.825,80.915,147200000.0
2008-11-24 22:03:00,80.91,80.92,80.885,80.885,123000000.0
2008-11-24 22:04:00,80.89,80.925,80.885,80.925,132000000.0
2008-11-24 22:05:00,80.915,80.925,80.905,80.915,93800000.0
2008-11-24 22:06:00,80.915,80.955,80.915,80.94,201600000.0
2008-11-24 22:07:00,80.94,80.94,80.915,80.92,130000000.0
2008-11-24 22:08:00,80.92,80.935,80.86,80.92,979399999.0
2008-11-24 22:09:00,80.92,80.98,80.91,80.965,183800000.0
2008-11-24 22:10:00,80.97,80.98,80.94,80.98,258800000.0
2008-11-24 22:11:00,80.965,80.99,80.92,80.99,121400000.0
2008-11-24 22:12:00,80.995,81.0,80.965,80.985,143800000.0
2008-11-24 22:13:00,80.985,81.035,80.98,81.03,193400000.0
2008-11-24 22:14:00,81.03,81.03,80.94,80.97,257400000.0
2008-11-24 22:15:00,80.975,80.985,80.935,80.98,100200000.0
2008-11-24 22:16:00,80.98,80.98,80.935,80.94,76600000.0
2008-11-24 22:17:00,80.94,80.96,80.925,80.955,157200000.0
2008-11-24 22:18:00,80.96,80.965,80.915,80.93,142600000.0
2008-11-24 22:19:00,80.92,80.94,80.89,80.91,141200000.0
2008-11-24 22:20:00,80.91,80.93,80.89,80.925,235000000.0
2008-11-24 22:21:00,80.925,80.935,80.89,80.895,147000000.0
2008-11-24 22:22:00,80.9,80.98,80.89,80.975,181400000.0
2008-11-24 22:23:00,80.98,81.005,80.96,81.0,263000000.0
2008-11-24 22:24:00,81.0,81.0,80.955,80.99,248800000.0
2008-11-24 22:25:00,80.985,81.06,80.98,81.055,147600000.0
2008-11-24 22:26:00,81.055,81.14,81.055,81.135,186800000.0
2008-11-24 22:27:00,81.135,81.155,81.115,81.125,203000000.0
2008-11-24 22:28:00,81.115,81.125,81.075,81.08,156800000.0
2008-11-24 22:29:00,81.075,81.105,81.05,81.075,127400000.0
2008-11-24 22:30:00,81.075,81.135,81.065,81.135,125600000.0
2008-11-24 22:31:00,81.13,81.13,81.045,81.045,200000000.0
2008-11-24 22:32:00,81.05,81.05,80.925,80.93,173800000.0
2008-11-24 22:33:00,80.935,80.97,80.93,80.945,109200000.0
2008-11-24 22:34:00,80.945,80.975,80.89,80.975,144000000.0
2008-11-24 22:35:00,80.965,81.01,80.955,80.985,165200000.0
2008-11-24 22:36:00,80.995,81.015,80.97,81.015,148400000.0
2008-11-24 22:37:00,81.02,81.04,81.015,81.025,132200000.0
2008-11-24 22:38:00,81.02,81.07,81.01,81.03,176400000.0
2008-11-24 22:39:00,81.03,81.065,80.99,81.065,140600000.0
2008-11-24 22:40:00,81.06,81.13,81.05,81.13,161800000.0
2008-11-24 22:41:00,81.125,81.125,81.08,81.11,215200000.0
2008-11-24 22:42:00,81.115,81.135,81.07,81.135,204000000.0
2008-11-24 22:43:00,81.13,81.17,81.13,81.16,203600000.0
2008-11-24 22:44:00,81.165,81.17,81.125,81.135,269600000.0
2008-11-24 22:45:00,81.14,81.155,81.1,81.115,194600000.0
2008-11-24 22:46:00,81.115,81.145,81.08,81.08,339599999.0
2008-11-24 22:47:00,81.08,81.085,80.995,81.07,816599998.0
2008-11-24 22:48:00,81.06,81.15,81.06,81.115,197000000.0
2008-11-24 22:49:00,81.12,81.125,81.05,81.06,215800000.0
2008-11-24 22:50:00,81.06,81.075,81.035,81.075,150800000.0
2008-11-24 22:51:00,81.07,81.08,80.915,80.935,151000000.0
2008-11-24 22:52:00,80.93,80.955,80.86,80.865,406000000.0
2008-11-24 22:53:00,80.87,81.035,80.85,81.005,190200000.0
2008-11-24 22:54:00,81.01,81.025,80.935,80.975,247000000.0
2008-11-24 22:55:00,80.975,81.03,80.935,81.015,215400000.0
2008-11-24 22:56:00,81.015,81.03,80.965,80.965,142200000.0
2008-11-24 22:57:00,80.965,81.025,80.95,80.98,156400000.0
2008-11-24 22:58:00,80.985,81.065,80.985,81.05,174400000.0
2008-11-24 22:59:00,81.06,81.065,81.01,81.025,117400000.0
2008-11-24 23:00:00,81.025,81.075,81.01,81.04,190400000.0
2008-11-24 23:01:00,81.04,81.06,81.035,81.045,90600000.0
2008-11-24 23:02:00,81.055,81.055,81.01,81.04,156400000.0
2008-11-24 23:03:00,81.04,81.05,81.03,81.035,111200000.0
2008-11-24 23:04:00,81.05,81.075,81.045,81.045,58600000.0
2008-11-24 23:05:00,81.05,81.095,81.025,81.08,93240000.0
2008-11-24 23:06:00,81.085,81.09,81.07,81.075,67400000.0
2008-11-24 23:07:00,81.075,81.1,81.075,81.09,149400000.0
2008-11-24 23:08:00,81.09,81.09,81.055,81.085,118400000.0
2008-11-24 23:09:00,81.085,81.09,81.055,81.08,62600000.0
2008-11-24 23:10:00,81.075,81.09,81.075,81.08,43200000.0
2008-11-24 23:11:00,81.08,81.08,81.06,81.06,41600000.0
2008-11-24 23:12:00,81.065,81.07,81.06,81.065,53200000.0
2008-11-24 23:13:00,81.065,81.08,81.06,81.08,67000000.0
2008-11-24 23:14:00,81.075,81.095,81.075,81.09,37800000.0
2008-11-24 23:15:00,81.09,81.12,81.08,81.115,85400000.0
2008-11-24 23:16:00,81.115,81.12,81.09,81.11,113800000.0
2008-11-24 23:17:00,81.11,81.115,81.085,81.09,99400000.0
2008-11-24 23:18:00,81.1,81.125,81.095,81.1,39800000.0
2008-11-24 23:19:00,81.095,81.105,81.095,81.1,26600000.0
2008-11-24 23:20:00,81.115,81.115,81.105,81.11,56800000.0
2008-11-24 23:21:00,81.11,81.12,81.105,81.11,66600000.0
2008-11-24 23:22:00,81.11,81.115,81.09,81.1,45000000.0
2008-11-24 23:23:00,81.095,81.105,81.055,81.065,102200000.0
2008-11-24 23:24:00,81.075,81.09,81.05,81.055,87800000.0
2008-11-24 23:25:00,81.055,81.08,81.025,81.045,117600000.0
2008-11-24 23:26:00,81.05,81.085,81.04,81.04,113800000.0
2008-11-24 23:27:00,81.04,81.09,81.03,81.055,108400000.0
2008-11-24 23:28:00,81.055,81.09,81.04,81.09,107000000.0
2008-11-24 23:29:00,81.095,81.125,81.085,81.09,148600000.0
2008-11-24 23:30:00,81.09,81.125,81.09,81.105,157000000.0
2008-11-24 23:31:00,81.115,81.115,81.09,81.095,156400000.0
2008-11-24 23:32:00,81.09,81.125,81.09,81.11,322200000.0
2008-11-24 23:33:00,81.105,81.145,81.1,81.13,67640000.0
2008-11-24 23:34:00,81.13,81.155,81.12,81.125,207000000.0
2008-11-24 23:35:00,81.12,81.12,81.12,81.12,240000000.0
2008-11-24 23:36:00,81.12,81.135,81.085,81.13,115600000.0
2008-11-24 23:37:00,81.15,81.205,81.145,81.185,132600000.0
2008-11-24 23:38:00,81.185,81.2,81.165,81.185,94200000.0
2008-11-24 23:39:00,81.19,81.205,81.175,81.175,69000000.0
2008-11-24 23:40:00,81.18,81.185,81.16,81.17,940599990.0
2008-11-24 23:41:00,81.17,81.17,81.17,81.17,240000000.0
2008-11-24 23:42:00,81.17,81.18,81.17,81.175,860799998.0
2008-11-24 23:43:00,81.175,81.2,81.17,81.2,152399994.0
2008-11-24 23:44:00,81.195,81.195,81.175,81.175,21200000.0
2008-11-24 23:45:00,81.175,81.18,81.17,81.17,714399998.0
2008-11-24 23:46:00,81.17,81.17,81.1,81.11,1088199998.0
2008-11-24 23:47:00,81.11,81.2,81.1,81.185,102800000.0
2008-11-24 23:48:00,81.18,81.225,81.18,81.225,228800000.0
2008-11-24 23:49:00,81.23,81.23,81.18,81.22,269200000.0
2008-11-24 23:50:00,81.225,81.225,81.19,81.2,123800000.0
2008-11-24 23:51:00,81.2,81.235,81.19,81.215,199400000.0
2008-11-24 23:52:00,81.215,81.23,81.19,81.23,220599998.0
2008-11-24 23:53:00,81.23,81.305,81.215,81.295,154800000.0
2008-11-24 23:54:00,81.29,81.34,81.25,81.315,174580000.0
2008-11-24 23:55:00,81.315,81.325,81.3,81.32,41200000.0
2008-11-24 23:56:00,81.325,81.345,81.28,81.345,171180000.0
2008-11-24 23:57:00,81.35,81.5,81.345,81.42,126800000.0
2008-11-24 23:58:00,81.415,81.575,81.41,81.455,210400000.0
2008-11-24 23:59:00,81.455,81.52,81.41,81.45,82400000.0
2008-11-25 00:00:00,81.513,81.558,81.492,81.523,248800000.0
2008-11-25 00:01:00,81.523,81.553,81.478,81.526,145600000.0
2008-11-25 00:02:00,81.495,81.503,81.425,81.435,153200000.0
2008-11-25 00:03:00,81.442,81.506,81.442,81.496,120600000.0
2008-11-25 00:04:00,81.515,81.54,81.485,81.5,21000000.0
2008-11-25 00:05:00,81.52,81.53,81.455,81.485,31000000.0
2008-11-25 00:06:00,81.475,81.515,81.44,81.45,38000000.0
2008-11-25 00:07:00,81.455,81.465,81.36,81.38,28000000.0
2008-11-25 00:08:00,81.375,81.415,81.335,81.375,46000000.0
2008-11-25 00:09:00,81.375,81.385,81.36,81.37,29000000.0
2008-11-25 00:10:00,81.365,81.415,81.365,81.415,38000000.0
2008-11-25 00:11:00,81.41,81.415,81.35,81.385,61000000.0
2008-11-25 00:12:00,81.38,81.39,81.36,81.38,137000000.0
2008-11-25 00:13:00,81.385,81.395,81.38,81.39,16000000.0
2008-11-25 00:14:00,81.395,81.4,81.375,81.375,20000000.0
2008-11-25 00:15:00,81.36,81.395,81.355,81.365,85000000.0
2008-11-25 00:16:00,81.365,81.405,81.365,81.375,26000000.0
2008-11-25 00:17:00,81.38,81.39,81.34,81.36,869000000.0
2008-11-25 00:18:00,81.36,81.36,81.28,81.295,243200000.0
2008-11-25 00:19:00,81.285,81.31,81.27,81.31,104600000.0
2008-11-25 00:20:00,81.31,81.32,81.295,81.295,24800000.0
2008-11-25 00:21:00,81.285,81.335,81.285,81.325,39200000.0
2008-11-25 00:22:00,81.325,81.38,81.325,81.33,56600000.0
2008-11-25 00:23:00,81.355,81.355,81.34,81.34,74600000.0
2008-11-25 00:24:00,81.34,81.39,81.34,81.385,40400000.0
2008-11-25 00:25:00,81.36,81.44,81.36,81.39,130200000.0
2008-11-25 00:26:00,81.38,81.405,81.38,81.405,60400000.0
2008-11-25 00:27:00,81.4,81.405,81.39,81.39,44000000.0
2008-11-25 00:28:00,81.39,81.415,81.39,81.41,67600000.0
2008-11-25 00:29:00,81.415,81.425,81.405,81.41,14000000.0
2008-11-25 00:30:00,81.41,81.43,81.4,81.4,28600000.0
2008-11-25 00:31:00,81.4,81.405,81.4,81.405,12000000.0
2008-11-25 00:32:00,81.405,81.44,81.405,81.415,32600000.0
2008-11-25 00:33:00,81.415,81.43,81.415,81.415,15000000.0
2008-11-25 00:34:00,81.41,81.41,81.39,81.39,124000000.0
2008-11-25 00:35:00,81.39,81.39,81.33,81.35,90600000.0
2008-11-25 00:36:00,81.34,81.345,81.315,81.335,41400000.0
2008-11-25 00:37:00,81.34,81.375,81.325,81.375,21600000.0
2008-11-25 00:38:00,81.37,81.43,81.35,81.39,46800000.0
2008-11-25 00:39:00,81.385,81.385,81.355,81.385,37400000.0
2008-11-25 00:40:00,81.375,81.395,81.35,81.39,110200000.0
2008-11-25 00:41:00,81.395,81.395,81.39,81.395,7000000.0
2008-11-25 00:42:00,81.39,81.415,81.385,81.41,28600000.0
2008-11-25 00:43:00,81.415,81.42,81.395,81.415,55800000.0
2008-11-25 00:44:00,81.415,81.42,81.395,81.42,14000000.0
2008-11-25 00:45:00,81.405,81.41,81.395,81.405,20800000.0
2008-11-25 00:46:00,81.405,81.41,81.395,81.41,21000000.0
2008-11-25 00:47:00,81.41,81.41,81.405,81.405,4000000.0
2008-11-25 00:48:00,81.41,81.415,81.4,81.41,10000000.0
2008-11-25 00:49:00,81.41,81.415,81.405,81.415,9000000.0
2008-11-25 00:50:00,81.415,81.415,81.4,81.415,27600000.0
2008-11-25 00:51:00,81.415,81.415,81.405,81.405,5000000.0
2008-11-25 00:52:00,81.405,81.405,81.395,81.395,13600000.0
2008-11-25 00:53:00,81.395,81.41,81.37,81.4,18000000.0
2008-11-25 00:54:00,81.39,81.39,81.39,81.39,5800000.0
2008-11-25 00:55:00,81.39,81.42,81.39,81.41,17800000.0
2008-11-25 00:56:00,81.405,81.405,81.36,81.36,46800000.0
2008-11-25 00:57:00,81.36,81.36,81.36,81.36,72000000.0
2008-11-25 00:58:00,81.36,81.36,81.34,81.36,48000000.0
2008-11-25 00:59:00,81.36,81.36,81.3,81.34,32200000.0
2008-11-25 01:00:00,81.34,81.34,81.28,81.295,32800000.0
2008-11-25 01:01:00,81.29,81.295,81.285,81.295,13800000.0
2008-11-25 01:02:00,81.28,81.295,81.28,81.295,48600000.0
2008-11-25 01:03:00,81.295,81.295,81.28,81.28,23800000.0
2008-11-25 01:04:00,81.28,81.28,81.21,81.21,74600000.0
2008-11-25 01:05:00,81.22,81.235,81.175,81.21,40600000.0
2008-11-25 01:06:00,81.215,81.215,81.21,81.215,10000000.0
2008-11-25 01:07:00,81.215,81.215,81.2,81.21,14000000.0
2008-11-25 01:08:00,81.22,81.245,81.21,81.245,35400000.0
2008-11-25 01:09:00,81.24,81.325,81.24,81.325,23600000.0
2008-11-25 01:10:00,81.335,81.355,81.29,81.31,68400000.0
2008-11-25 01:11:00,81.31,81.31,81.285,81.295,22200000.0
2008-11-25 01:12:00,81.29,81.29,81.285,81.29,3000000.0
2008-11-25 01:13:00,81.29,81.29,81.25,81.25,137200000.0
2008-11-25 01:14:00,81.25,81.25,81.25,81.25,96000000.0
2008-11-25 01:15:00,81.25,81.25,81.19,81.21,114000000.0
2008-11-25 01:16:00,81.21,81.215,81.185,81.185,17800000.0
2008-11-25 01:17:00,81.18,81.18,81.16,81.17,25600000.0
2008-11-25 01:18:00,81.165,81.19,81.165,81.165,15000000.0
2008-11-25 01:19:00,81.16,81.165,81.11,81.13,38600000.0
2008-11-25 01:20:00,81.13,81.15,81.11,81.14,79800000.0
2008-11-25 01:21:00,81.145,81.18,81.125,81.17,71000000.0
2008-11-25 01:22:00,81.17,81.185,81.14,81.175,26800000.0
2008-11-25 01:23:00,81.17,81.17,81.125,81.17,31800000.0
2008-11-25 01:24:00,81.17,81.17,81.17,81.17,4600000.0
2008-11-25 01:25:00,81.165,81.17,81.15,81.155,29200000.0
2008-11-25 01:26:00,81.155,81.185,81.13,81.16,36600000.0
2008-11-25 01:27:00,81.16,81.195,81.14,81.185,53000000.0
2008-11-25 01:28:00,81.175,81.19,81.16,81.17,18800000.0
2008-11-25 01:29:00,81.17,81.185,81.15,81.16,45400000.0
2008-11-25 01:30:00,81.17,81.17,81.15,81.155,14800000.0
2008-11-25 01:31:00,81.16,81.175,81.155,81.17,9000000.0
2008-11-25 01:32:00,81.17,81.17,81.145,81.155,10600000.0
2008-11-25 01:33:00,81.16,81.17,81.075,81.075,146000000.0
2008-11-25 01:34:00,81.09,81.115,81.08,81.115,22400000.0
2008-11-25 01:35:00,81.115,81.12,81.045,81.045,46000000.0
2008-11-25 01:36:00,81.05,81.055,81.02,81.055,388399998.0
2008-11-25 01:37:00,81.06,81.08,81.03,81.045,59200000.0
2008-11-25 01:38:00,81.05,81.055,81.01,81.04,46400000.0
2008-11-25 01:39:00,81.035,81.04,81.02,81.02,14000000.0
2008-11-25 01:40:00,81.02,81.03,81.02,81.02,13000000.0
2008-11-25 01:41:00,81.025,81.035,81.02,81.025,25800000.0
2008-11-25 01:42:00,81.025,81.04,81.015,81.025,49200000.0
2008-11-25 01:43:00,81.03,81.06,81.01,81.01,72400000.0
2008-11-25 01:44:00,81.01,81.01,81.01,81.01,224000000.0
2008-11-25 01:45:00,81.01,81.02,81.01,81.01,180600000.0
2008-11-25 01:46:00,81.01,81.02,81.01,81.01,396000000.0
2008-11-25 01:47:00,81.01,81.01,80.955,81.0,328000000.0
2008-11-25 01:48:00,81.0,81.01,80.94,80.94,148000000.0
2008-11-25 01:49:00,80.965,80.965,80.94,80.955,54600000.0
2008-11-25 01:50:00,80.965,81.005,80.95,81.0,326200000.0
2008-11-25 01:51:00,81.005,81.005,80.98,80.985,666600000.0
2008-11-25 01:52:00,80.985,80.995,80.98,80.99,244800000.0
2008-11-25 01:53:00,80.985,80.995,80.98,80.98,570599999.0
2008-11-25 01:54:00,80.98,80.98,80.905,80.905,223400000.0
2008-11-25 01:55:00,80.9,80.92,80.9,80.92,584600015.0
2008-11-25 01:56:00,80.915,80.935,80.9,80.91,78400000.0
2008-11-25 01:57:00,80.915,80.94,80.9,80.915,116000000.0
2008-11-25 01:58:00,80.925,80.925,80.9,80.915,103600000.0
2008-11-25 01:59:00,80.915,80.93,80.9,80.93,85400001.0
2008-11-25 02:00:00,80.925,80.935,80.9,80.905,98400000.0
2008-11-25 02:01:00,80.905,80.92,80.89,80.895,135400000.0
2008-11-25 02:02:00,80.895,80.92,80.89,80.915,81600000.0
2008-11-25 02:03:00,80.92,80.945,80.915,80.94,43200000.0
2008-11-25 02:04:00,80.945,80.96,80.94,80.945,68200000.0
2008-11-25 02:05:00,80.95,80.95,80.92,80.92,506400004.0
2008-11-25 02:06:00,80.92,80.935,80.92,80.92,297000000.0
2008-11-25 02:07:00,80.92,80.92,80.82,80.825,618999998.0
2008-11-25 02:08:00,80.82,80.845,80.82,80.82,483399999.0
2008-11-25 02:09:00,80.82,80.82,80.74,80.75,357800000.0
2008-11-25 02:10:00,80.75,80.75,80.67,80.69,232400000.0
2008-11-25 02:11:00,80.69,80.73,80.605,80.67,210600000.0
2008-11-25 02:12:00,80.675,80.75,80.675,80.75,130800000.0
2008-11-25 02:13:00,80.755,80.755,80.69,80.705,480999998.0
2008-11-25 02:14:00,80.705,80.73,80.69,80.695,752399991.0
2008-11-25 02:15:00,80.695,80.73,80.69,80.7,387999999.0
2008-11-25 02:16:00,80.7,80.74,80.7,80.715,177600000.0
2008-11-25 02:17:00,80.715,80.715,80.71,80.71,8000000.0
2008-11-25 02:18:00,80.71,80.735,80.71,80.725,61000000.0
2008-11-25 02:19:00,80.73,80.74,80.68,80.695,513199997.0
2008-11-25 02:20:00,80.695,80.725,80.695,80.715,212000000.0
2008-11-25 02:21:00,80.715,80.755,80.7,80.72,359400000.0
2008-11-25 02:22:00,80.73,80.8,80.71,80.76,426000000.0
2008-11-25 02:23:00,80.76,80.795,80.745,80.795,302200000.0
2008-11-25 02:24:00,80.795,80.895,80.79,80.865,309800000.0
2008-11-25 02:25:00,80.865,80.87,80.82,80.85,535799997.0
2008-11-25 02:26:00,80.865,80.92,80.82,80.89,331200000.0
2008-11-25 02:27:00,80.89,80.95,80.88,80.905,390000000.0
2008-11-25 02:28:00,80.915,80.97,80.895,80.935,240800000.0
2008-11-25 02:29:00,80.94,81.015,80.915,81.015,208200000.0
2008-11-25 02:30:00,81.01,81.06,80.92,80.975,287800000.0
2008-11-25 02:31:00,80.975,81.005,80.85,80.895,629600000.0
2008-11-25 02:32:00,80.895,80.945,80.885,80.905,101000000.0
2008-11-25 02:33:00,80.905,80.955,80.905,80.915,66000000.0
2008-11-25 02:34:00,80.92,80.925,80.885,80.89,55000000.0
2008-11-25 02:35:00,80.89,80.89,80.85,80.86,547200000.0
2008-11-25 02:36:00,80.86,80.86,80.77,80.805,482200000.0
2008-11-25 02:37:00,80.805,80.805,80.78,80.78,218800000.0
2008-11-25 02:38:00,80.78,80.825,80.78,80.8,379600000.0
2008-11-25 02:39:00,80.8,80.81,80.8,80.8,217600000.0
2008-11-25 02:40:00,80.8,80.83,80.72,80.83,245800000.0
2008-11-25 02:41:00,80.845,80.845,80.805,80.805,100200000.0
2008-11-25 02:42:00,80.805,80.815,80.78,80.79,963200000.0
2008-11-25 02:43:00,80.79,80.795,80.79,80.79,1049600001.0
2008-11-25 02:44:00,80.79,80.8,80.79,80.79,924800000.0
2008-11-25 02:45:00,80.79,80.82,80.77,80.77,600599999.0
2008-11-25 02:46:00,80.775,80.775,80.77,80.775,88400000.0
2008-11-25 02:47:00,80.78,80.805,80.78,80.795,30400000.0
2008-11-25 02:48:00,80.8,80.805,80.765,80.775,170400000.0
2008-11-25 02:49:00,80.78,80.78,80.745,80.755,111000000.0
2008-11-25 02:50:00,80.755,80.755,80.695,80.735,315400000.0
2008-11-25 02:51:00,80.755,80.78,80.72,80.735,171200000.0
2008-11-25 02:52:00,80.75,80.75,80.655,80.69,217200000.0
2008-11-25 02:53:00,80.685,80.71,80.655,80.705,363000000.0
2008-11-25 02:54:00,80.705,80.705,80.575,80.575,235000000.0
2008-11-25 02:55:00,80.575,80.645,80.57,80.61,86400000.0
2008-11-25 02:56:00,80.615,80.655,80.61,80.64,88000000.0
2008-11-25 02:57:00,80.635,80.67,80.57,80.62,179400000.0
2008-11-25 02:58:00,80.65,80.65,80.625,80.64,295400000.0
2008-11-25 02:59:00,80.64,80.65,80.64,80.65,345800000.0
2008-11-25 03:00:00,80.645,80.645,80.64,80.64,295000000.0
2008-11-25 03:01:00,80.64,80.655,80.64,80.645,143000000.0
2008-11-25 03:02:00,80.645,80.66,80.64,80.65,128200000.0
2008-11-25 03:03:00,80.65,80.66,80.62,80.64,294400000.0
2008-11-25 03:04:00,80.64,80.65,80.62,80.63,467400000.0
2008-11-25 03:05:00,80.63,80.72,80.63,80.71,208200000.0
2008-11-25 03:06:00,80.71,80.71,80.675,80.685,70400000.0
2008-11-25 03:07:00,80.685,80.685,80.615,80.62,185000000.0
2008-11-25 03:08:00,80.605,80.62,80.57,80.57,599199998.0
2008-11-25 03:09:00,80.57,80.57,80.445,80.475,954600000.0
2008-11-25 03:10:00,80.48,80.55,80.46,80.465,106200000.0
2008-11-25 03:11:00,80.46,80.47,80.445,80.455,94800000.0
2008-11-25 03:12:00,80.46,80.5,80.45,80.5,64000000.0
2008-11-25 03:13:00,80.49,80.5,80.465,80.465,78800000.0
2008-11-25 03:14:00,80.47,80.47,80.435,80.445,238000000.0
2008-11-25 03:15:00,80.445,80.485,80.445,80.485,176800000.0
2008-11-25 03:16:00,80.485,80.495,80.485,80.495,30800000.0
2008-11-25 03:17:00,80.505,80.515,80.485,80.505,109000000.0
2008-11-25 03:18:00,80.505,80.55,80.485,80.515,124000000.0
2008-11-25 03:19:00,80.52,80.575,80.505,80.535,129000000.0
2008-11-25 03:20:00,80.525,80.545,80.515,80.525,101400000.0
2008-11-25 03:21:00,80.525,80.59,80.525,80.545,114400000.0
2008-11-25 03:22:00,80.545,80.565,80.54,80.565,51200000.0
2008-11-25 03:23:00,80.565,80.59,80.56,80.585,52800000.0
2008-11-25 03:24:00,80.58,80.645,80.57,80.625,145000000.0
2008-11-25 03:25:00,80.62,80.65,80.61,80.615,146000000.0
2008-11-25 03:26:00,80.615,80.645,80.6,80.625,287400000.0
2008-11-25 03:27:00,80.625,80.63,80.605,80.625,193600000.0
2008-11-25 03:28:00,80.625,80.65,80.61,80.63,407200000.0
2008-11-25 03:29:00,80.625,80.7,80.615,80.685,108800000.0
2008-11-25 03:30:00,80.685,80.715,80.665,80.69,132800000.0
2008-11-25 03:31:00,80.69,80.76,80.69,80.75,116200000.0
2008-11-25 03:32:00,80.755,80.765,80.685,80.7,206200000.0
2008-11-25 03:33:00,80.715,80.745,80.69,80.695,229400000.0
2008-11-25 03:34:00,80.685,80.705,80.685,80.7,185400000.0
2008-11-25 03:35:00,80.705,80.71,80.645,80.675,177800000.0
2008-11-25 03:36:00,80.675,80.69,80.655,80.68,141200000.0
2008-11-25 03:37:00,80.69,80.69,80.665,80.675,86600000.0
2008-11-25 03:38:00,80.675,80.695,80.67,80.69,84000000.0
2008-11-25 03:39:00,80.69,80.69,80.615,80.615,67200000.0
2008-11-25 03:40:00,80.615,80.625,80.585,80.605,272800000.0
2008-11-25 03:41:00,80.625,80.655,80.59,80.645,301000000.0
2008-11-25 03:42:00,80.64,80.64,80.62,80.62,632399996.0
2008-11-25 03:43:00,80.62,80.62,80.545,80.61,1772800000.0
2008-11-25 03:44:00,80.61,80.62,80.545,80.555,649600000.0
2008-11-25 03:45:00,80.57,80.605,80.55,80.605,76000000.0
2008-11-25 03:46:00,80.605,80.63,80.6,80.62,73800000.0
2008-11-25 03:47:00,80.62,80.645,80.615,80.63,92400000.0
2008-11-25 03:48:00,80.615,80.615,80.57,80.57,290000000.0
2008-11-25 03:49:00,80.57,80.57,80.5,80.515,196440001.0
2008-11-25 03:50:00,80.515,80.525,80.505,80.505,57200000.0
2008-11-25 03:51:00,80.51,80.515,80.495,80.505,58200000.0
2008-11-25 03:52:00,80.51,80.51,80.49,80.49,94400000.0
2008-11-25 03:53:00,80.495,80.51,80.49,80.49,168800000.0
2008-11-25 03:54:00,80.49,80.51,80.49,80.51,151000000.0
2008-11-25 03:55:00,80.5,80.54,80.49,80.535,70200000.0
2008-11-25 03:56:00,80.54,80.55,80.51,80.515,74600000.0
2008-11-25 03:57:00,80.51,80.545,80.5,80.515,273600000.0
2008-11-25 03:58:00,80.52,80.55,80.51,80.545,187200000.0
2008-11-25 03:59:00,80.54,80.605,80.54,80.59,121000000.0
2008-11-25 04:00:00,80.59,80.675,80.59,80.635,95800000.0
2008-11-25 04:01:00,80.63,80.635,80.62,80.62,28400000.0
2008-11-25 04:02:00,80.625,80.655,80.625,80.645,19000000.0
2008-11-25 04:03:00,80.655,80.68,80.62,80.635,219200000.0
2008-11-25 04:04:00,80.63,80.68,80.62,80.635,62840000.0
2008-11-25 04:05:00,80.635,80.64,80.63,80.63,21200000.0
2008-11-25 04:06:00,80.63,80.645,80.625,80.64,15800000.0
2008-11-25 04:07:00,80.64,80.675,80.63,80.665,37200000.0
2008-11-25 04:08:00,80.66,80.675,80.63,80.64,179200000.0
2008-11-25 04:09:00,80.64,80.645,80.63,80.63,58800000.0
2008-11-25 04:10:00,80.63,80.635,80.63,80.635,265600000.0
2008-11-25 04:11:00,80.635,80.655,80.63,80.65,155400000.0
2008-11-25 04:12:00,80.655,80.665,80.64,80.655,55800000.0
2008-11-25 04:13:00,80.65,80.655,80.635,80.655,91600000.0
2008-11-25 04:14:00,80.65,80.69,80.65,80.685,68000000.0
2008-11-25 04:15:00,80.685,80.73,80.685,80.715,85000000.0
2008-11-25 04:16:00,80.715,80.725,80.715,80.715,43800000.0
2008-11-25 04:17:00,80.715,80.72,80.69,80.695,24400000.0
2008-11-25 04:18:00,80.7,80.71,80.685,80.7,74600000.0
2008-11-25 04:19:00,80.695,80.72,80.695,80.71,43400000.0
2008-11-25 04:20:00,80.71,80.71,80.695,80.695,12800000.0
2008-11-25 04:21:00,80.7,80.715,80.695,80.705,38000000.0
2008-11-25 04:22:00,80.705,80.705,80.695,80.7,23200000.0
2008-11-25 04:23:00,80.7,80.725,80.7,80.7,64800000.0
2008-11-25 04:24:00,80.695,80.715,80.695,80.71,30400000.0
2008-11-25 04:25:00,80.7,80.7,80.695,80.7,43000000.0
2008-11-25 04:26:00,80.7,80.74,80.7,80.735,30000000.0
2008-11-25 04:27:00,80.725,80.73,80.72,80.73,14400000.0
2008-11-25 04:28:00,80.725,80.735,80.725,80.735,16600000.0
2008-11-25 04:29:00,80.735,80.76,80.735,80.75,28000000.0
2008-11-25 04:30:00,80.75,80.75,80.725,80.725,37400000.0
2008-11-25 04:31:00,80.725,80.735,80.725,80.735,19200000.0
2008-11-25 04:32:00,80.735,80.735,80.725,80.725,16000000.0
2008-11-25 04:33:00,80.725,80.73,80.72,80.73,24000000.0
2008-11-25 04:34:00,80.735,80.74,80.72,80.73,48000000.0
2008-11-25 04:35:00,80.73,80.745,80.725,80.74,32000000.0
2008-11-25 04:36:00,80.735,80.74,80.715,80.72,70400000.0
2008-11-25 04:37:00,80.715,80.725,80.71,80.725,101800000.0
2008-11-25 04:38:00,80.725,80.725,80.715,80.715,25600000.0
2008-11-25 04:39:00,80.715,80.725,80.715,80.72,43200000.0
2008-11-25 04:40:00,80.72,80.72,80.67,80.68,964800008.0
2008-11-25 04:41:00,80.68,80.68,80.635,80.635,41600000.0
2008-11-25 04:42:00,80.635,80.66,80.63,80.64,34000000.0
2008-11-25 04:43:00,80.685,80.69,80.67,80.67,21800000.0
2008-11-25 04:44:00,80.67,80.7,80.67,80.67,41600000.0
2008-11-25 04:45:00,80.67,80.67,80.67,80.67,2400000.0
2008-11-25 04:46:00,80.67,80.67,80.67,80.67,20400000.0
2008-11-25 04:47:00,80.67,80.67,80.63,80.63,260400007.0
2008-11-25 04:48:00,80.62,80.635,80.61,80.615,38000000.0
2008-11-25 04:49:00,80.62,80.645,80.6,80.625,43800000.0
2008-11-25 04:50:00,80.62,80.63,80.61,80.61,27600000.0
2008-11-25 04:51:00,80.615,80.625,80.6,80.6,42400000.0
2008-11-25 04:52:00,80.605,80.61,80.605,80.61,14200000.0
2008-11-25 04:53:00,80.605,80.605,80.6,80.6,217600000.0
2008-11-25 04:54:00,80.6,80.6,80.6,80.6,352000000.0
2008-11-25 04:55:00,80.6,80.6,80.545,80.56,744000030.0
2008-11-25 04:56:00,80.565,80.58,80.555,80.56,62400000.0
2008-11-25 04:57:00,80.555,80.555,80.545,80.545,17600000.0
2008-11-25 04:58:00,80.54,80.54,80.54,80.54,174400000.0
2008-11-25 04:59:00,80.54,80.54,80.54,80.54,196800000.0
2008-11-25 05:00:00,80.54,80.54,80.54,80.54,336000000.0
2008-11-25 05:01:00,80.54,80.54,80.54,80.54,96000000.0
2008-11-25 05:02:00,80.54,80.55,80.54,80.54,341000000.0
2008-11-25 05:03:00,80.54,80.565,80.54,80.56,314000001.0
2008-11-25 05:04:00,80.56,80.59,80.54,80.59,74400000.0
2008-11-25 05:05:00,80.595,80.61,80.575,80.59,69600000.0
2008-11-25 05:06:00,80.59,80.59,80.575,80.59,46000000.0
2008-11-25 05:07:00,80.585,80.59,80.57,80.57,526600000.0
2008-11-25 05:08:00,80.57,80.57,80.57,80.57,368000000.0
2008-11-25 05:09:00,80.57,80.58,80.57,80.57,260800000.0
2008-11-25 05:10:00,80.57,80.61,80.57,80.6,64200000.0
2008-11-25 05:11:00,80.605,80.605,80.56,80.57,147000000.0
2008-11-25 05:12:00,80.57,80.585,80.57,80.575,373599998.0
2008-11-25 05:13:00,80.575,80.59,80.57,80.57,226600000.0
2008-11-25 05:14:00,80.57,80.57,80.525,80.525,427200000.0
2008-11-25 05:15:00,80.545,80.57,80.52,80.53,119600000.0
2008-11-25 05:16:00,80.53,80.545,80.53,80.545,29600000.0
2008-11-25 05:17:00,80.54,80.545,80.53,80.54,13000000.0
2008-11-25 05:18:00,80.545,80.55,80.54,80.54,18800000.0
2008-11-25 05:19:00,80.53,80.55,80.53,80.545,21000000.0
2008-11-25 05:20:00,80.545,80.605,80.54,80.58,62200000.0
2008-11-25 05:21:00,80.59,80.605,80.545,80.57,73000000.0
2008-11-25 05:22:00,80.595,80.595,80.56,80.585,49800000.0
2008-11-25 05:23:00,80.585,80.585,80.55,80.55,11000000.0
2008-11-25 05:24:00,80.545,80.545,80.52,80.53,479199998.0
2008-11-25 05:25:00,80.525,80.53,80.465,80.495,750999994.0
2008-11-25 05:26:00,80.495,80.495,80.465,80.485,37800000.0
2008-11-25 05:27:00,80.48,80.485,80.47,80.475,37200000.0
2008-11-25 05:28:00,80.47,80.48,80.465,80.465,43600000.0
2008-11-25 05:29:00,80.465,80.47,80.42,80.42,153400000.0
2008-11-25 05:30:00,80.44,80.44,80.44,80.44,21800000.0
2008-11-25 05:31:00,80.365,80.37,80.31,80.325,84600000.0
2008-11-25 05:32:00,80.32,80.325,80.265,80.275,207400000.0
2008-11-25 05:33:00,80.265,80.32,80.245,80.31,151800000.0
2008-11-25 05:34:00,80.33,80.375,80.31,80.37,42600000.0
2008-11-25 05:35:00,80.37,80.375,80.29,80.31,67400000.0
2008-11-25 05:36:00,80.305,80.335,80.29,80.335,53400000.0
2008-11-25 05:37:00,80.32,80.355,80.315,80.33,60800000.0
2008-11-25 05:38:00,80.33,80.37,80.31,80.33,136200000.0
2008-11-25 05:39:00,80.33,80.33,80.33,80.33,88000000.0
2008-11-25 05:40:00,80.33,80.33,80.28,80.3,278400000.0
2008-11-25 05:41:00,80.305,80.305,80.27,80.28,268800000.0
2008-11-25 05:42:00,80.28,80.31,80.17,80.19,610599998.0
2008-11-25 05:43:00,80.2,80.24,80.19,80.2,61400000.0
2008-11-25 05:44:00,80.2,80.23,80.19,80.19,268800000.0
2008-11-25 05:45:00,80.195,80.225,80.195,80.22,31800000.0
2008-11-25 05:46:00,80.215,80.235,80.195,80.215,42600000.0
2008-11-25 05:47:00,80.215,80.33,80.215,80.28,864799996.0
2008-11-25 05:48:00,80.28,80.335,80.28,80.31,552199996.0
2008-11-25 05:49:00,80.315,80.315,80.31,80.31,352600000.0
2008-11-25 05:50:00,80.31,80.31,80.265,80.275,297000000.0
2008-11-25 05:51:00,80.265,80.31,80.26,80.29,557200014.0
2008-11-25 05:52:00,80.295,80.33,80.28,80.31,67000000.0
2008-11-25 05:53:00,80.31,80.315,80.215,80.23,276400000.0
2008-11-25 05:54:00,80.23,80.25,80.165,80.21,1861399994.0
2008-11-25 05:55:00,80.22,80.235,80.21,80.215,181599999.0
2008-11-25 05:56:00,80.215,80.235,80.2,80.215,1474800000.0
2008-11-25 05:57:00,80.23,80.25,80.125,80.14,589400000.0
2008-11-25 05:58:00,80.14,80.205,80.14,80.15,66400000.0
2008-11-25 05:59:00,80.165,80.165,80.105,80.12,46800000.0
2008-11-25 06:00:00,80.125,80.145,80.11,80.125,83200000.0
2008-11-25 06:01:00,80.12,80.15,80.1,80.135,428400000.0
2008-11-25 06:02:00,80.135,80.165,80.12,80.16,33800000.0
2008-11-25 06:03:00,80.165,80.165,80.135,80.155,14600000.0
2008-11-25 06:04:00,80.155,80.32,80.155,80.31,90400000.0
2008-11-25 06:05:00,80.31,80.32,80.26,80.26,99600000.0
2008-11-25 06:06:00,80.26,80.265,80.215,80.23,143800000.0
2008-11-25 06:07:00,80.23,80.295,80.225,80.265,67400000.0
2008-11-25 06:08:00,80.27,80.28,80.245,80.245,89800000.0
2008-11-25 06:09:00,80.245,80.245,80.215,80.23,58800000.0
2008-11-25 06:10:00,80.235,80.29,80.235,80.28,43400000.0
2008-11-25 06:11:00,80.285,80.335,80.28,80.335,40800000.0
2008-11-25 06:12:00,80.335,80.335,80.28,80.285,139800000.0
2008-11-25 06:13:00,80.28,80.295,80.28,80.295,46200000.0
2008-11-25 06:14:00,80.29,80.3,80.28,80.28,137200000.0
2008-11-25 06:15:00,80.28,80.28,80.28,80.28,176000000.0
2008-11-25 06:16:00,80.24,80.28,80.24,80.28,448000000.0
2008-11-25 06:17:00,80.28,80.285,80.235,80.265,92800000.0
2008-11-25 06:18:00,80.265,80.295,80.265,80.295,26800000.0
2008-11-25 06:19:00,80.295,80.295,80.25,80.25,522799999.0
2008-11-25 06:20:00,80.25,80.25,80.25,80.25,1000000000.0
2008-11-25 06:21:00,80.25,80.25,80.25,80.25,1080000000.0
2008-11-25 06:22:00,80.25,80.25,80.19,80.19,377400000.0
2008-11-25 06:23:00,80.19,80.19,80.135,80.19,290000000.0
2008-11-25 06:24:00,80.19,80.225,80.19,80.19,126800000.0
2008-11-25 06:25:00,80.19,80.19,80.19,80.19,64000000.0
2008-11-25 06:26:00,80.19,80.19,80.19,80.19,120000000.0
2008-11-25 06:27:00,80.19,80.19,80.135,80.175,243600000.0
2008-11-25 06:28:00,80.175,80.25,80.145,80.21,109800000.0
2008-11-25 06:29:00,80.215,80.235,80.175,80.18,43800000.0
2008-11-25 06:30:00,80.18,80.18,80.13,80.13,410200003.0
2008-11-25 06:31:00,80.13,80.16,80.13,80.155,1477400000.0
2008-11-25 06:32:00,80.16,80.19,80.16,80.19,532000000.0
2008-11-25 06:33:00,80.13,80.15,80.13,80.145,532000000.0
2008-11-25 06:34:00,80.14,80.15,80.13,80.145,101600000.0
2008-11-25 06:35:00,80.14,80.155,80.135,80.14,22000000.0
2008-11-25 06:36:00,80.13,80.15,80.13,80.13,2116999992.0
2008-11-25 06:37:00,80.13,80.165,80.065,80.065,1040800000.0
2008-11-25 06:38:00,80.065,80.065,80.03,80.05,60600000.0
2008-11-25 06:39:00,80.05,80.065,80.05,80.06,16400000.0
2008-11-25 06:40:00,80.06,80.075,80.06,80.07,15400000.0
2008-11-25 06:41:00,80.075,80.11,80.07,80.11,20200000.0
2008-11-25 06:42:00,80.11,80.13,80.105,80.12,36200000.0
2008-11-25 06:43:00,80.12,80.15,80.105,80.15,55400000.0
2008-11-25 06:44:00,80.15,80.15,80.105,80.11,25200000.0
2008-11-25 06:45:00,80.105,80.11,80.075,80.085,75800000.0
2008-11-25 06:46:00,80.085,80.095,80.075,80.09,97200000.0
2008-11-25 06:47:00,80.095,80.125,80.09,80.12,47200000.0
2008-11-25 06:48:00,80.125,80.13,80.12,80.12,11200000.0
2008-11-25 06:49:00,80.125,80.13,80.12,80.13,8000000.0
2008-11-25 06:50:00,80.135,80.155,80.135,80.14,17600000.0
2008-11-25 06:51:00,80.14,80.175,80.14,80.17,44200000.0
2008-11-25 06:52:00,80.17,80.175,80.16,80.17,20000000.0
2008-11-25 06:53:00,80.17,80.195,80.165,80.185,32600000.0
2008-11-25 06:54:00,80.19,80.205,80.17,80.17,14000000.0
2008-11-25 06:55:00,80.17,80.185,80.16,80.165,47600000.0
2008-11-25 06:56:00,80.18,80.18,80.15,80.155,66600000.0
2008-11-25 06:57:00,80.155,80.155,80.15,80.15,279000000.0
2008-11-25 06:58:00,80.15,80.15,80.15,80.15,144000000.0
2008-11-25 06:59:00,80.15,80.155,80.15,80.15,193000000.0
2008-11-25 07:00:00,80.15,80.15,80.15,80.15,96000000.0
2008-11-25 07:01:00,80.15,80.15,80.15,80.15,88000000.0
2008-11-25 07:02:00,80.15,80.155,80.15,80.15,91000000.0
2008-11-25 07:03:00,80.15,80.17,80.15,80.15,31000000.0
2008-11-25 07:04:00,80.155,80.155,80.15,80.15,142000000.0
2008-11-25 07:05:00,80.15,80.15,80.15,80.15,144000000.0
2008-11-25 07:06:00,80.15,80.175,80.15,80.175,135800000.0
2008-11-25 07:07:00,80.18,80.19,80.175,80.18,17400000.0
2008-11-25 07:08:00,80.185,80.185,80.13,80.135,56800000.0
2008-11-25 07:09:00,80.135,80.165,80.13,80.16,41800000.0
2008-11-25 07:10:00,80.165,80.18,80.16,80.17,41200000.0
2008-11-25 07:11:00,80.18,80.18,80.155,80.165,31000000.0
2008-11-25 07:12:00,80.17,80.24,80.17,80.22,38000000.0
2008-11-25 07:13:00,80.22,80.22,80.21,80.215,30000000.0
2008-11-25 07:14:00,80.215,80.23,80.2,80.22,39600000.0
2008-11-25 07:15:00,80.215,80.24,80.205,80.235,74600000.0
2008-11-25 07:16:00,80.245,80.265,80.235,80.25,55200000.0
2008-11-25 07:17:00,80.25,80.26,80.24,80.255,36000000.0
2008-11-25 07:18:00,80.255,80.275,80.245,80.275,38000000.0
2008-11-25 07:19:00,80.28,80.315,80.26,80.31,66200000.0
2008-11-25 07:20:00,80.32,80.325,80.275,80.305,79200000.0
2008-11-25 07:21:00,80.295,80.32,80.285,80.305,76000000.0
2008-11-25 07:22:00,80.3,80.315,80.265,80.265,38000000.0
2008-11-25 07:23:00,80.27,80.275,80.18,80.18,184600000.0
2008-11-25 07:24:00,80.175,80.185,80.165,80.175,62200000.0
2008-11-25 07:25:00,80.17,80.17,80.145,80.145,32200000.0
2008-11-25 07:26:00,80.155,80.18,80.14,80.14,67800000.0
2008-11-25 07:27:00,80.14,80.15,80.14,80.14,519799999.0
2008-11-25 07:28:00,80.14,80.15,80.14,80.15,281000000.0
2008-11-25 07:29:00,80.15,80.155,80.14,80.145,61000000.0
2008-11-25 07:30:00,80.155,80.155,80.14,80.155,116400000.0
2008-11-25 07:31:00,80.165,80.195,80.155,80.185,22600000.0
2008-11-25 07:32:00,80.2,80.2,80.155,80.185,23800000.0
2008-11-25 07:33:00,80.19,80.195,80.16,80.16,87400000.0
2008-11-25 07:34:00,80.16,80.16,80.105,80.135,133200000.0
2008-11-25 07:35:00,80.14,80.18,80.14,80.175,31600000.0
2008-11-25 07:36:00,80.18,80.21,80.17,80.18,26400000.0
2008-11-25 07:37:00,80.185,80.19,80.175,80.18,11200000.0
2008-11-25 07:38:00,80.175,80.175,80.175,80.175,1600000.0
2008-11-25 07:39:00,80.17,80.175,80.17,80.175,4800000.0
2008-11-25 07:40:00,80.18,80.18,80.17,80.17,9600000.0
2008-11-25 07:41:00,80.175,80.185,80.115,80.14,44000000.0
2008-11-25 07:42:00,80.135,80.145,80.125,80.14,15200000.0
2008-11-25 07:43:00,80.145,80.155,80.135,80.155,7000000.0
2008-11-25 07:44:00,80.16,80.195,80.155,80.195,73000000.0
2008-11-25 07:45:00,80.2,80.22,80.19,80.22,37800000.0
2008-11-25 07:46:00,80.225,80.23,80.205,80.215,30600000.0
2008-11-25 07:47:00,80.205,80.21,80.195,80.2,32000000.0
2008-11-25 07:48:00,80.2,80.205,80.18,80.195,58200000.0
2008-11-25 07:49:00,80.195,80.205,80.19,80.195,54400000.0
2008-11-25 07:50:00,80.195,80.2,80.18,80.19,35200000.0
2008-11-25 07:51:00,80.185,80.185,80.17,80.17,255000000.0
2008-11-25 07:52:00,80.17,80.17,80.17,80.17,184000000.0
2008-11-25 07:53:00,80.17,80.17,80.17,80.17,160000000.0
2008-11-25 07:54:00,80.17,80.17,80.17,80.17,88000000.0
2008-11-25 07:55:00,80.17,80.17,80.17,80.17,40000000.0
2008-11-25 07:56:00,80.17,80.17,80.17,80.17,192000000.0
2008-11-25 07:57:00,80.17,80.17,80.17,80.17,102400000.0
2008-11-25 07:58:00,80.17,80.17,80.17,80.17,48000000.0
2008-11-25 07:59:00,80.175,80.185,80.17,80.185,36200000.0
2008-11-25 08:00:00,80.185,80.195,80.17,80.195,112400000.0
2008-11-25 08:01:00,80.19,80.27,80.19,80.25,108000000.0
2008-11-25 08:02:00,80.24,80.305,80.235,80.25,152000000.0
2008-11-25 08:03:00,80.25,80.29,80.25,80.25,106000000.0
2008-11-25 08:04:00,80.25,80.29,80.25,80.27,328400000.0
2008-11-25 08:05:00,80.27,80.285,80.265,80.285,33400000.0
2008-11-25 08:06:00,80.29,80.31,80.29,80.295,34600000.0
2008-11-25 08:07:00,80.295,80.315,80.27,80.27,89400000.0
2008-11-25 08:08:00,80.28,80.295,80.27,80.285,31600000.0
2008-11-25 08:09:00,80.28,80.305,80.275,80.295,46400000.0
2008-11-25 08:10:00,80.3,80.305,80.295,80.295,36600000.0
2008-11-25 08:11:00,80.3,80.34,80.3,80.325,45800000.0
2008-11-25 08:12:00,80.33,80.35,80.325,80.33,35200000.0
2008-11-25 08:13:00,80.335,80.41,80.325,80.4,75600000.0
2008-11-25 08:14:00,80.4,80.43,80.395,80.415,73600000.0
2008-11-25 08:15:00,80.405,80.415,80.39,80.39,52200000.0
2008-11-25 08:16:00,80.39,80.39,80.37,80.37,210400000.0
2008-11-25 08:17:00,80.37,80.37,80.315,80.34,210000000.0
2008-11-25 08:18:00,80.34,80.345,80.315,80.345,23000000.0
2008-11-25 08:19:00,80.35,80.375,80.335,80.375,46000000.0
2008-11-25 08:20:00,80.38,80.405,80.355,80.405,47400000.0
2008-11-25 08:21:00,80.41,80.425,80.405,80.42,13000000.0
2008-11-25 08:22:00,80.415,80.435,80.405,80.42,87600000.0
2008-11-25 08:23:00,80.415,80.42,80.39,80.39,446400000.0
2008-11-25 08:24:00,80.39,80.39,80.335,80.35,445400000.0
2008-11-25 08:25:00,80.355,80.375,80.265,80.295,208400000.0
2008-11-25 08:26:00,80.285,80.3,80.265,80.285,47800000.0
2008-11-25 08:27:00,80.29,80.29,80.185,80.185,91400000.0
2008-11-25 08:28:00,80.19,80.2,80.14,80.195,100400000.0
2008-11-25 08:29:00,80.195,80.245,80.165,80.21,94000000.0
2008-11-25 08:30:00,80.205,80.24,80.2,80.2,135200000.0
2008-11-25 08:31:00,80.2,80.205,80.2,80.2,220800000.0
2008-11-25 08:32:00,80.2,80.2,80.15,80.185,131000000.0
2008-11-25 08:33:00,80.185,80.2,80.185,80.19,32400000.0
2008-11-25 08:34:00,80.185,80.215,80.18,80.215,36000000.0
2008-11-25 08:35:00,80.215,80.25,80.2,80.225,105400000.0
2008-11-25 08:36:00,80.235,80.255,80.21,80.24,110200000.0
2008-11-25 08:37:00,80.245,80.27,80.21,80.22,205800000.0
2008-11-25 08:38:00,80.22,80.235,80.21,80.21,462400000.0
2008-11-25 08:39:00,80.21,80.235,80.21,80.21,481600002.0
2008-11-25 08:40:00,80.21,80.245,80.21,80.23,62400000.0
2008-11-25 08:41:00,80.225,80.23,80.215,80.22,95800000.0
2008-11-25 08:42:00,80.22,80.23,80.21,80.21,446000000.0
2008-11-25 08:43:00,80.21,80.215,80.21,80.215,599799999.0
2008-11-25 08:44:00,80.215,80.235,80.215,80.23,33000000.0
2008-11-25 08:45:00,80.225,80.225,80.21,80.21,517400000.0
2008-11-25 08:46:00,80.215,80.22,80.21,80.21,1054599999.0
2008-11-25 08:47:00,80.21,80.26,80.21,80.26,322599999.0
2008-11-25 08:48:00,80.255,80.26,80.25,80.25,64000000.0
2008-11-25 08:49:00,80.255,80.27,80.25,80.255,97400000.0
2008-11-25 08:50:00,80.26,80.28,80.255,80.28,27200000.0
2008-11-25 08:51:00,80.285,80.285,80.265,80.27,68800000.0
2008-11-25 08:52:00,80.265,80.27,80.25,80.265,96000000.0
2008-11-25 08:53:00,80.26,80.265,80.25,80.265,57600000.0
2008-11-25 08:54:00,80.255,80.305,80.25,80.305,59600000.0
2008-11-25 08:55:00,80.305,80.305,80.28,80.29,37600000.0
2008-11-25 08:56:00,80.285,80.31,80.285,80.285,54600000.0
2008-11-25 08:57:00,80.28,80.285,80.22,80.225,415199998.0
2008-11-25 08:58:00,80.22,80.225,80.22,80.225,8800000.0
2008-11-25 08:59:00,80.225,80.265,80.225,80.235,94600000.0
2008-11-25 09:00:00,80.215,80.23,80.2,80.23,147200002.0
2008-11-25 09:01:00,80.23,80.255,80.22,80.245,68800000.0
2008-11-25 09:02:00,80.25,80.255,80.24,80.24,59600000.0
2008-11-25 09:03:00,80.24,80.24,80.16,80.16,109800000.0
2008-11-25 09:04:00,80.155,80.165,80.13,80.145,155600000.0
2008-11-25 09:05:00,80.15,80.19,80.095,80.14,700400000.0
2008-11-25 09:06:00,80.14,80.14,80.095,80.14,553600000.0
2008-11-25 09:07:00,80.14,80.14,80.025,80.045,254000000.0
2008-11-25 09:08:00,80.04,80.07,80.03,80.045,190600000.0
2008-11-25 09:09:00,80.06,80.06,80.03,80.04,225000000.0
2008-11-25 09:10:00,80.045,80.105,80.045,80.07,242200000.0
2008-11-25 09:11:00,80.07,80.07,80.05,80.06,122600000.0
2008-11-25 09:12:00,80.055,80.11,80.055,80.08,209600000.0
2008-11-25 09:13:00,80.08,80.135,80.08,80.125,169600000.0
2008-11-25 09:14:00,80.13,80.155,80.095,80.12,223800000.0
2008-11-25 09:15:00,80.12,80.14,80.1,80.13,232600000.0
2008-11-25 09:16:00,80.13,80.15,80.12,80.15,148800000.0
2008-11-25 09:17:00,80.14,80.235,80.13,80.23,126000000.0
2008-11-25 09:18:00,80.225,80.23,80.2,80.22,312800001.0
2008-11-25 09:19:00,80.215,80.235,80.21,80.225,123600000.0
2008-11-25 09:20:00,80.22,80.28,80.22,80.28,136200000.0
2008-11-25 09:21:00,80.275,80.28,80.25,80.28,122800000.0
2008-11-25 09:22:00,80.28,80.28,80.24,80.28,157200000.0
2008-11-25 09:23:00,80.28,80.315,80.28,80.28,193600000.0
2008-11-25 09:24:00,80.26,80.285,80.26,80.285,314400000.0
2008-11-25 09:25:00,80.285,80.305,80.27,80.28,139000000.0
2008-11-25 09:26:00,80.27,80.29,80.23,80.265,419800001.0
2008-11-25 09:27:00,80.235,80.3,80.235,80.295,138400000.0
2008-11-25 09:28:00,80.295,80.37,80.295,80.335,531600000.0
2008-11-25 09:29:00,80.34,80.4,80.335,80.385,212000000.0
2008-11-25 09:30:00,80.385,80.415,80.385,80.395,144600000.0
2008-11-25 09:31:00,80.39,80.39,80.335,80.34,197600000.0
2008-11-25 09:32:00,80.34,80.36,80.325,80.335,239800000.0
2008-11-25 09:33:00,80.34,80.36,80.335,80.345,150400000.0
2008-11-25 09:34:00,80.345,80.355,80.335,80.345,231400000.0
2008-11-25 09:35:00,80.35,80.42,80.345,80.39,191200000.0
2008-11-25 09:36:00,80.4,80.425,80.36,80.425,243200000.0
2008-11-25 09:37:00,80.43,80.505,80.425,80.47,249600000.0
2008-11-25 09:38:00,80.47,80.505,80.46,80.485,597999996.0
2008-11-25 09:39:00,80.5,80.5,80.465,80.47,197600000.0
2008-11-25 09:40:00,80.47,80.47,80.42,80.43,305000000.0
2008-11-25 09:41:00,80.435,80.44,80.405,80.41,260000000.0
2008-11-25 09:42:00,80.415,80.44,80.415,80.43,87400000.0
2008-11-25 09:43:00,80.43,80.43,80.36,80.39,410399997.0
2008-11-25 09:44:00,80.39,80.42,80.35,80.395,248000000.0
2008-11-25 09:45:00,80.4,80.415,80.335,80.335,199600000.0
2008-11-25 09:46:00,80.33,80.45,80.325,80.44,210800000.0
2008-11-25 09:47:00,80.445,80.515,80.405,80.435,275000000.0
2008-11-25 09:48:00,80.435,80.435,80.39,80.41,138200000.0
2008-11-25 09:49:00,80.41,80.41,80.395,80.405,67400000.0
2008-11-25 09:50:00,80.405,80.425,80.4,80.425,156200000.0
2008-11-25 09:51:00,80.425,80.44,80.41,80.42,158400000.0
2008-11-25 09:52:00,80.425,80.43,80.385,80.385,150800000.0
2008-11-25 09:53:00,80.385,80.43,80.38,80.395,189600000.0
2008-11-25 09:54:00,80.395,80.45,80.385,80.41,191000000.0
2008-11-25 09:55:00,80.43,80.445,80.35,80.36,158400000.0
2008-11-25 09:56:00,80.36,80.36,80.295,80.3,310800000.0
2008-11-25 09:57:00,80.3,80.33,80.295,80.295,129600000.0
2008-11-25 09:58:00,80.295,80.315,80.295,80.31,220000000.0
2008-11-25 09:59:00,80.315,80.35,80.295,80.35,331000000.0
2008-11-25 10:00:00,80.35,80.39,80.255,80.285,257200000.0
2008-11-25 10:01:00,80.295,80.32,80.295,80.295,128000000.0
2008-11-25 10:02:00,80.295,80.295,80.235,80.26,63800000.0
2008-11-25 10:03:00,80.265,80.36,80.25,80.345,190400000.0
2008-11-25 10:04:00,80.34,80.385,80.33,80.33,206400000.0
2008-11-25 10:05:00,80.335,80.37,80.32,80.355,175800000.0
2008-11-25 10:06:00,80.36,80.365,80.315,80.32,253000000.0
2008-11-25 10:07:00,80.325,80.325,80.295,80.295,134800000.0
2008-11-25 10:08:00,80.295,80.35,80.295,80.34,241200000.0
2008-11-25 10:09:00,80.34,80.35,80.255,80.29,210800000.0
2008-11-25 10:10:00,80.29,80.315,80.29,80.295,205200000.0
2008-11-25 10:11:00,80.295,80.305,80.28,80.3,207800000.0
2008-11-25 10:12:00,80.295,80.32,80.29,80.31,240600000.0
2008-11-25 10:13:00,80.31,80.315,80.26,80.265,263600000.0
2008-11-25 10:14:00,80.275,80.295,80.265,80.29,146400000.0
2008-11-25 10:15:00,80.285,80.305,80.28,80.3,102600000.0
2008-11-25 10:16:00,80.3,80.3,80.28,80.295,93800000.0
2008-11-25 10:17:00,80.3,80.335,80.3,80.315,170200000.0
2008-11-25 10:18:00,80.315,80.325,80.305,80.31,147600000.0
2008-11-25 10:19:00,80.31,80.36,80.29,80.345,234400000.0
2008-11-25 10:20:00,80.34,80.37,80.325,80.33,287400000.0
2008-11-25 10:21:00,80.335,80.39,80.325,80.38,182000000.0
2008-11-25 10:22:00,80.38,80.495,80.38,80.495,224000000.0
2008-11-25 10:23:00,80.495,80.5,80.45,80.465,205800000.0
2008-11-25 10:24:00,80.465,80.47,80.425,80.44,281400000.0
2008-11-25 10:25:00,80.44,80.46,80.4,80.4,2050800059.0
2008-11-25 10:26:00,80.4,80.415,80.265,80.315,1721400062.0
2008-11-25 10:27:00,80.32,80.35,80.29,80.315,223600000.0
2008-11-25 10:28:00,80.31,80.34,80.31,80.325,193000000.0
2008-11-25 10:29:00,80.32,80.33,80.285,80.315,179400000.0
2008-11-25 10:30:00,80.31,80.35,80.28,80.295,228800000.0
2008-11-25 10:31:00,80.295,80.315,80.28,80.31,196600000.0
2008-11-25 10:32:00,80.31,80.36,80.28,80.35,219800000.0
2008-11-25 10:33:00,80.35,80.39,80.33,80.345,281000000.0
2008-11-25 10:34:00,80.345,80.405,80.335,80.385,268400000.0
2008-11-25 10:35:00,80.385,80.415,80.38,80.39,216400000.0
2008-11-25 10:36:00,80.385,80.395,80.375,80.385,165400000.0
2008-11-25 10:37:00,80.385,80.39,80.33,80.335,242400000.0
2008-11-25 10:38:00,80.335,80.355,80.3,80.3,172000000.0
2008-11-25 10:39:00,80.305,80.335,80.26,80.305,725600006.0
2008-11-25 10:40:00,80.305,80.315,80.265,80.27,214000000.0
2008-11-25 10:41:00,80.275,80.305,80.275,80.295,127200000.0
2008-11-25 10:42:00,80.295,80.3,80.265,80.27,208800000.0
2008-11-25 10:43:00,80.27,80.275,80.255,80.255,134200000.0
2008-11-25 10:44:00,80.255,80.255,80.23,80.245,113400000.0
2008-11-25 10:45:00,80.245,80.245,80.205,80.22,208200000.0
2008-11-25 10:46:00,80.215,80.225,80.205,80.215,219800000.0
2008-11-25 10:47:00,80.215,80.215,80.14,80.145,215200000.0
2008-11-25 10:48:00,80.145,80.145,80.11,80.115,173800000.0
2008-11-25 10:49:00,80.12,80.155,80.105,80.13,187200000.0
2008-11-25 10:50:00,80.125,80.145,80.12,80.13,166000000.0
2008-11-25 10:51:00,80.13,80.155,80.115,80.135,224800000.0
2008-11-25 10:52:00,80.13,80.135,80.08,80.085,227600000.0
2008-11-25 10:53:00,80.09,80.12,80.085,80.1,222000000.0
2008-11-25 10:54:00,80.095,80.1,80.04,80.05,264200000.0
2008-11-25 10:55:00,80.05,80.075,80.05,80.075,148600000.0
2008-11-25 10:56:00,80.075,80.095,80.06,80.09,296000000.0
2008-11-25 10:57:00,80.09,80.09,80.035,80.07,324400000.0
2008-11-25 10:58:00,80.07,80.09,80.03,80.09,210800000.0
2008-11-25 10:59:00,80.09,80.11,80.08,80.105,221200000.0
2008-11-25 11:00:00,80.105,80.11,80.035,80.035,210200000.0
2008-11-25 11:01:00,80.04,80.05,80.015,80.045,155200000.0
2008-11-25 11:02:00,80.045,80.065,80.04,80.045,111600000.0
2008-11-25 11:03:00,80.045,80.09,80.045,80.06,164400000.0
2008-11-25 11:04:00,80.065,80.105,80.055,80.105,236200000.0
2008-11-25 11:05:00,80.105,80.115,80.085,80.11,188200000.0
2008-11-25 11:06:00,80.115,80.115,80.045,80.055,417000000.0
2008-11-25 11:07:00,80.055,80.085,80.045,80.065,354400000.0
2008-11-25 11:08:00,80.07,80.09,80.045,80.085,261400000.0
2008-11-25 11:09:00,80.09,80.115,80.05,80.105,301600000.0
2008-11-25 11:10:00,80.1,80.11,80.055,80.075,332800000.0
2008-11-25 11:11:00,80.07,80.13,80.035,80.125,250800000.0
2008-11-25 11:12:00,80.125,80.125,80.075,80.075,107200000.0
2008-11-25 11:13:00,80.065,80.065,80.03,80.04,181600000.0
2008-11-25 11:14:00,80.045,80.06,80.02,80.02,197000000.0
2008-11-25 11:15:00,80.025,80.025,79.955,79.955,215400000.0
2008-11-25 11:16:00,79.955,79.965,79.85,79.855,251400000.0
2008-11-25 11:17:00,79.855,79.865,79.83,79.83,228800000.0
2008-11-25 11:18:00,79.825,79.84,79.65,79.705,305400000.0
2008-11-25 11:19:00,79.705,79.735,79.69,79.705,299000000.0
2008-11-25 11:20:00,79.7,79.71,79.59,79.61,244000000.0
2008-11-25 11:21:00,79.61,79.67,79.605,79.62,233400000.0
2008-11-25 11:22:00,79.62,79.695,79.62,79.69,269600000.0
2008-11-25 11:23:00,79.685,79.715,79.655,79.715,200800000.0
2008-11-25 11:24:00,79.71,79.745,79.665,79.67,309800000.0
2008-11-25 11:25:00,79.67,79.715,79.66,79.715,189600000.0
2008-11-25 11:26:00,79.725,79.775,79.715,79.77,204200000.0
2008-11-25 11:27:00,79.77,79.77,79.705,79.735,175600000.0
2008-11-25 11:28:00,79.74,79.74,79.68,79.715,230200000.0
2008-11-25 11:29:00,79.715,79.755,79.715,79.755,181400000.0
2008-11-25 11:30:00,79.76,79.85,79.76,79.84,208400000.0
2008-11-25 11:31:00,79.84,79.875,79.825,79.86,177000000.0
2008-11-25 11:32:00,79.86,79.87,79.795,79.805,238000000.0
2008-11-25 11:33:00,79.805,79.81,79.77,79.78,149200000.0
2008-11-25 11:34:00,79.78,79.81,79.775,79.805,192600000.0
2008-11-25 11:35:00,79.81,79.835,79.81,79.835,115200000.0
2008-11-25 11:36:00,79.83,79.835,79.795,79.805,307400000.0
2008-11-25 11:37:00,79.8,79.81,79.78,79.795,144600000.0
2008-11-25 11:38:00,79.795,79.82,79.795,79.81,154800000.0
2008-11-25 11:39:00,79.81,79.83,79.805,79.81,116400000.0
2008-11-25 11:40:00,79.805,79.82,79.795,79.805,160800000.0
2008-11-25 11:41:00,79.81,79.85,79.795,79.84,203400000.0
2008-11-25 11:42:00,79.84,79.86,79.825,79.825,112600000.0
2008-11-25 11:43:00,79.83,79.835,79.815,79.815,250800000.0
2008-11-25 11:44:00,79.82,79.84,79.81,79.815,137000000.0
2008-11-25 11:45:00,79.81,79.93,79.81,79.925,158000000.0
2008-11-25 11:46:00,79.93,79.935,79.9,79.91,150600000.0
2008-11-25 11:47:00,79.915,79.925,79.88,79.89,145000000.0
2008-11-25 11:48:00,79.89,79.94,79.89,79.94,215400000.0
2008-11-25 11:49:00,79.94,79.945,79.905,79.935,188000000.0
2008-11-25 11:50:00,79.935,79.935,79.87,79.87,186400000.0
2008-11-25 11:51:00,79.875,79.875,79.835,79.85,127200000.0
2008-11-25 11:52:00,79.85,79.885,79.845,79.85,189400000.0
2008-11-25 11:53:00,79.855,79.875,79.855,79.86,131600000.0
2008-11-25 11:54:00,79.845,79.855,79.745,79.755,216200000.0
2008-11-25 11:55:00,79.75,79.765,79.7,79.715,238800000.0
2008-11-25 11:56:00,79.72,79.74,79.68,79.685,345600000.0
2008-11-25 11:57:00,79.68,79.685,79.635,79.635,195400000.0
2008-11-25 11:58:00,79.635,79.71,79.62,79.7,233200000.0
2008-11-25 11:59:00,79.71,79.75,79.71,79.74,168800000.0
2008-11-25 12:00:00,79.745,79.805,79.73,79.805,187600000.0
2008-11-25 12:01:00,79.805,79.81,79.78,79.79,103400000.0
2008-11-25 12:02:00,79.795,79.795,79.765,79.765,85400000.0
2008-11-25 12:03:00,79.765,79.775,79.74,79.76,131000000.0
2008-11-25 12:04:00,79.76,79.775,79.76,79.765,56800000.0
2008-11-25 12:05:00,79.765,79.795,79.76,79.76,134600000.0
2008-11-25 12:06:00,79.76,79.765,79.7,79.7,162000000.0
2008-11-25 12:07:00,79.705,79.705,79.545,79.55,275600000.0
2008-11-25 12:08:00,79.555,79.56,79.43,79.43,264600000.0
2008-11-25 12:09:00,79.43,79.52,79.42,79.51,235600000.0
2008-11-25 12:10:00,79.51,79.55,79.5,79.53,175400000.0
2008-11-25 12:11:00,79.53,79.58,79.53,79.535,196400000.0
2008-11-25 12:12:00,79.535,79.54,79.49,79.53,250400000.0
2008-11-25 12:13:00,79.525,79.54,79.505,79.515,241400000.0
2008-11-25 12:14:00,79.515,79.52,79.37,79.405,315400000.0
2008-11-25 12:15:00,79.405,79.445,79.375,79.385,221000000.0
2008-11-25 12:16:00,79.385,79.455,79.385,79.395,144200000.0
2008-11-25 12:17:00,79.395,79.515,79.395,79.465,218000000.0
2008-11-25 12:18:00,79.465,79.545,79.455,79.54,223800000.0
2008-11-25 12:19:00,79.54,79.55,79.5,79.535,205000000.0
2008-11-25 12:20:00,79.535,79.54,79.47,79.51,189600000.0
2008-11-25 12:21:00,79.505,79.585,79.5,79.56,227800000.0
2008-11-25 12:22:00,79.555,79.565,79.435,79.44,281600000.0
2008-11-25 12:23:00,79.44,79.49,79.425,79.46,181600000.0
2008-11-25 12:24:00,79.46,79.535,79.46,79.535,258600000.0
2008-11-25 12:25:00,79.53,79.57,79.53,79.545,191800000.0
2008-11-25 12:26:00,79.545,79.56,79.505,79.51,186000000.0
2008-11-25 12:27:00,79.505,79.505,79.44,79.45,326200000.0
2008-11-25 12:28:00,79.45,79.465,79.335,79.335,316200000.0
2008-11-25 12:29:00,79.33,79.47,79.33,79.465,343200000.0
2008-11-25 12:30:00,79.465,79.55,79.465,79.52,232200000.0
2008-11-25 12:31:00,79.525,79.525,79.47,79.49,140800000.0
2008-11-25 12:32:00,79.495,79.57,79.495,79.53,180200000.0
2008-11-25 12:33:00,79.54,79.545,79.455,79.46,247200000.0
2008-11-25 12:34:00,79.455,79.485,79.45,79.47,175000000.0
2008-11-25 12:35:00,79.475,79.6,79.475,79.6,167600000.0
2008-11-25 12:36:00,79.605,79.605,79.545,79.545,132800000.0
2008-11-25 12:37:00,79.545,79.545,79.49,79.515,111800000.0
2008-11-25 12:38:00,79.51,79.535,79.51,79.51,87200000.0
2008-11-25 12:39:00,79.51,79.54,79.51,79.54,86000000.0
2008-11-25 12:40:00,79.54,79.55,79.535,79.545,110800000.0
2008-11-25 12:41:00,79.545,79.665,79.545,79.655,150400000.0
2008-11-25 12:42:00,79.67,79.7,79.625,79.625,296400000.0
2008-11-25 12:43:00,79.63,79.71,79.625,79.71,214600000.0
2008-11-25 12:44:00,79.71,79.71,79.665,79.665,172600000.0
2008-11-25 12:45:00,79.66,79.66,79.55,79.625,268000000.0
2008-11-25 12:46:00,79.63,79.64,79.62,79.63,116800000.0
2008-11-25 12:47:00,79.635,79.64,79.61,79.62,97000000.0
2008-11-25 12:48:00,79.62,79.63,79.62,79.62,72800000.0
2008-11-25 12:49:00,79.62,79.64,79.61,79.625,112000000.0
2008-11-25 12:50:00,79.63,79.635,79.625,79.635,84000000.0
2008-11-25 12:51:00,79.635,79.635,79.61,79.62,116200000.0
2008-11-25 12:52:00,79.625,79.65,79.62,79.63,76400000.0
2008-11-25 12:53:00,79.635,79.64,79.62,79.62,99400000.0
2008-11-25 12:54:00,79.615,79.615,79.605,79.61,82200000.0
2008-11-25 12:55:00,79.615,79.635,79.605,79.635,139800000.0
2008-11-25 12:56:00,79.635,79.64,79.55,79.56,223600000.0
2008-11-25 12:57:00,79.555,79.555,79.535,79.545,110800000.0
2008-11-25 12:58:00,79.545,79.595,79.545,79.575,205400000.0
2008-11-25 12:59:00,79.575,79.59,79.505,79.53,209600000.0
2008-11-25 13:00:00,79.525,79.585,79.51,79.585,179600000.0
2008-11-25 13:01:00,79.585,79.63,79.575,79.625,118400000.0
2008-11-25 13:02:00,79.63,79.645,79.59,79.61,145200000.0
2008-11-25 13:03:00,79.61,79.62,79.56,79.56,174800000.0
2008-11-25 13:04:00,79.56,79.58,79.535,79.56,239000000.0
2008-11-25 13:05:00,79.565,79.615,79.56,79.595,215200000.0
2008-11-25 13:06:00,79.595,79.605,79.555,79.585,146400000.0
2008-11-25 13:07:00,79.585,79.595,79.52,79.52,180400000.0
2008-11-25 13:08:00,79.515,79.54,79.505,79.52,170200000.0
2008-11-25 13:09:00,79.52,79.55,79.515,79.53,175200000.0
2008-11-25 13:10:00,79.535,79.54,79.525,79.53,115000000.0
2008-11-25 13:11:00,79.53,79.615,79.53,79.61,256800000.0
2008-11-25 13:12:00,79.61,79.61,79.575,79.59,187000000.0
2008-11-25 13:13:00,79.59,79.615,79.56,79.605,188400000.0
2008-11-25 13:14:00,79.605,79.75,79.605,79.685,263000000.0
2008-11-25 13:15:00,79.685,79.69,79.655,79.655,187200000.0
2008-11-25 13:16:00,79.655,79.66,79.635,79.655,100400000.0
2008-11-25 13:17:00,79.67,79.68,79.655,79.665,133000000.0
2008-11-25 13:18:00,79.67,79.68,79.65,79.65,125400000.0
2008-11-25 13:19:00,79.655,79.695,79.635,79.67,178200000.0
2008-11-25 13:20:00,79.67,79.73,79.64,79.73,339200004.0
2008-11-25 13:21:00,79.73,79.795,79.7,79.765,279800000.0
2008-11-25 13:22:00,79.75,79.775,79.74,79.76,135400000.0
2008-11-25 13:23:00,79.755,79.82,79.745,79.82,210400000.0
2008-11-25 13:24:00,79.82,79.82,79.765,79.765,143000000.0
2008-11-25 13:25:00,79.765,79.765,79.735,79.76,109400000.0
2008-11-25 13:26:00,79.76,79.81,79.76,79.81,135200000.0
2008-11-25 13:27:00,79.815,79.84,79.78,79.815,258400000.0
2008-11-25 13:28:00,79.82,79.85,79.8,79.835,151600000.0
2008-11-25 13:29:00,79.84,79.845,79.805,79.815,128600000.0
2008-11-25 13:30:00,79.815,79.83,79.79,79.825,93400000.0
2008-11-25 13:31:00,79.825,79.85,79.825,79.835,103600000.0
2008-11-25 13:32:00,79.83,79.855,79.82,79.84,130400000.0
2008-11-25 13:33:00,79.835,79.87,79.835,79.84,210000000.0
2008-11-25 13:34:00,79.84,79.85,79.81,79.81,148600000.0
2008-11-25 13:35:00,79.81,79.815,79.795,79.8,79200000.0
2008-11-25 13:36:00,79.8,79.87,79.795,79.84,197200000.0
2008-11-25 13:37:00,79.85,79.855,79.77,79.79,195000000.0
2008-11-25 13:38:00,79.79,79.815,79.785,79.815,145800000.0
2008-11-25 13:39:00,79.82,79.83,79.785,79.785,212000000.0
2008-11-25 13:40:00,79.79,79.83,79.785,79.83,100000000.0
2008-11-25 13:41:00,79.825,79.865,79.8,79.845,214400000.0
2008-11-25 13:42:00,79.85,79.915,79.845,79.905,115600000.0
2008-11-25 13:43:00,79.9,79.9,79.84,79.86,221600000.0
2008-11-25 13:44:00,79.865,79.96,79.865,79.96,150000000.0
2008-11-25 13:45:00,79.955,80.055,79.955,80.025,219800000.0
2008-11-25 13:46:00,80.02,80.03,79.985,79.99,207600000.0
2008-11-25 13:47:00,79.99,80.015,79.98,80.015,196600000.0
2008-11-25 13:48:00,80.025,80.115,80.01,80.11,207800000.0
2008-11-25 13:49:00,80.115,80.135,80.08,80.1,255000000.0
2008-11-25 13:50:00,80.1,80.215,80.1,80.175,195000000.0
2008-11-25 13:51:00,80.17,80.18,80.14,80.155,186200000.0
2008-11-25 13:52:00,80.15,80.16,80.12,80.135,153800000.0
2008-11-25 13:53:00,80.135,80.135,80.115,80.125,115000000.0
2008-11-25 13:54:00,80.125,80.225,80.115,80.205,145400000.0
2008-11-25 13:55:00,80.205,80.28,80.17,80.265,242400000.0
2008-11-25 13:56:00,80.265,80.265,80.19,80.21,170200000.0
2008-11-25 13:57:00,80.215,80.215,80.11,80.125,164000000.0
2008-11-25 13:58:00,80.125,80.17,80.125,80.15,183000000.0
2008-11-25 13:59:00,80.145,80.195,80.12,80.19,303600000.0
2008-11-25 14:00:00,80.18,80.185,80.14,80.16,159000000.0
2008-11-25 14:01:00,80.16,80.2,80.16,80.2,124800000.0
2008-11-25 14:02:00,80.2,80.22,80.185,80.205,175200000.0
2008-11-25 14:03:00,80.205,80.21,80.175,80.205,77800000.0
2008-11-25 14:04:00,80.2,80.21,80.185,80.185,149000000.0
2008-11-25 14:05:00,80.185,80.19,80.145,80.155,166200000.0
2008-11-25 14:06:00,80.15,80.15,80.105,80.105,122600000.0
2008-11-25 14:07:00,80.105,80.11,80.065,80.065,307000000.0
2008-11-25 14:08:00,80.07,80.08,80.035,80.04,128800000.0
2008-11-25 14:09:00,80.04,80.045,80.025,80.03,165400000.0
2008-11-25 14:10:00,80.03,80.03,80.0,80.01,219000000.0
2008-11-25 14:11:00,80.005,80.005,79.935,79.935,160800000.0
2008-11-25 14:12:00,79.935,79.97,79.93,79.955,114400000.0
2008-11-25 14:13:00,79.955,80.005,79.955,79.995,125200000.0
2008-11-25 14:14:00,79.99,80.03,79.98,79.995,173000000.0
2008-11-25 14:15:00,80.0,80.01,79.95,79.97,216600000.0
2008-11-25 14:16:00,79.98,80.0,79.955,79.97,173800000.0
2008-11-25 14:17:00,79.98,80.02,79.955,79.955,130400000.0
2008-11-25 14:18:00,79.96,79.975,79.955,79.965,74400000.0
2008-11-25 14:19:00,79.965,79.985,79.955,79.975,138800000.0
2008-11-25 14:20:00,79.97,79.97,79.95,79.955,111200000.0
2008-11-25 14:21:00,79.955,79.965,79.905,79.925,183400000.0
2008-11-25 14:22:00,79.93,80.0,79.93,79.99,209200000.0
2008-11-25 14:23:00,79.99,79.995,79.955,79.96,135000000.0
2008-11-25 14:24:00,79.96,79.97,79.95,79.965,86600000.0
2008-11-25 14:25:00,79.98,79.99,79.935,79.935,89600000.0
2008-11-25 14:26:00,79.935,80.005,79.935,80.005,116600000.0
2008-11-25 14:27:00,80.005,80.015,79.905,79.935,222000000.0
2008-11-25 14:28:00,79.935,80.005,79.935,80.0,214600000.0
2008-11-25 14:29:00,80.0,80.0,79.905,79.91,260200000.0
2008-11-25 14:30:00,79.915,79.925,79.895,79.895,225200000.0
2008-11-25 14:31:00,79.895,79.92,79.865,79.905,209400000.0
2008-11-25 14:32:00,79.905,79.915,79.85,79.86,208600000.0
2008-11-25 14:33:00,79.86,79.915,79.845,79.905,161600000.0
2008-11-25 14:34:00,79.9,79.925,79.89,79.905,161200000.0
2008-11-25 14:35:00,79.905,79.915,79.89,79.905,101600000.0
2008-11-25 14:36:00,79.91,79.94,79.86,79.88,185000000.0
2008-11-25 14:37:00,79.88,79.93,79.88,79.895,167800000.0
2008-11-25 14:38:00,79.895,79.935,79.89,79.925,113000000.0
2008-11-25 14:39:00,79.93,79.96,79.925,79.945,98600000.0
2008-11-25 14:40:00,79.95,79.96,79.93,79.93,99600000.0
2008-11-25 14:41:00,79.935,79.96,79.93,79.95,117400000.0
2008-11-25 14:42:00,79.945,79.955,79.87,79.875,138600000.0
2008-11-25 14:43:00,79.875,79.88,79.835,79.845,224600000.0
2008-11-25 14:44:00,79.845,79.865,79.81,79.825,351800000.0
2008-11-25 14:45:00,79.82,79.845,79.82,79.825,190600000.0
2008-11-25 14:46:00,79.825,79.835,79.625,79.63,272600000.0
2008-11-25 14:47:00,79.63,79.69,79.55,79.635,367000000.0
2008-11-25 14:48:00,79.63,79.655,79.535,79.635,263000000.0
2008-11-25 14:49:00,79.635,79.69,79.59,79.675,173200000.0
2008-11-25 14:50:00,79.675,79.7,79.605,79.635,206600000.0
2008-11-25 14:51:00,79.635,79.65,79.605,79.625,244400000.0
2008-11-25 14:52:00,79.625,79.64,79.585,79.61,184200000.0
2008-11-25 14:53:00,79.61,79.64,79.61,79.63,246200000.0
2008-11-25 14:54:00,79.63,79.74,79.63,79.73,174800000.0
2008-11-25 14:55:00,79.725,79.76,79.705,79.705,228400000.0
2008-11-25 14:56:00,79.7,79.73,79.695,79.72,136600000.0
2008-11-25 14:57:00,79.72,79.73,79.67,79.68,191800000.0
2008-11-25 14:58:00,79.685,79.715,79.675,79.68,160200000.0
2008-11-25 14:59:00,79.68,79.685,79.66,79.67,77200000.0
2008-11-25 15:00:00,79.665,79.705,79.65,79.655,177600000.0
2008-11-25 15:01:00,79.65,79.68,79.64,79.645,124400000.0
2008-11-25 15:02:00,79.64,79.65,79.61,79.615,128200000.0
2008-11-25 15:03:00,79.62,79.635,79.52,79.52,233600000.0
2008-11-25 15:04:00,79.52,79.575,79.49,79.575,137000000.0
2008-11-25 15:05:00,79.58,79.58,79.5,79.51,123200000.0
2008-11-25 15:06:00,79.51,79.54,79.455,79.52,185200000.0
2008-11-25 15:07:00,79.515,79.595,79.505,79.59,145600000.0
2008-11-25 15:08:00,79.6,79.6,79.455,79.57,328599998.0
2008-11-25 15:09:00,79.58,79.595,79.56,79.575,226600000.0
2008-11-25 15:10:00,79.57,79.635,79.565,79.63,98400000.0
2008-11-25 15:11:00,79.635,79.635,79.575,79.575,193600000.0
2008-11-25 15:12:00,79.575,79.665,79.575,79.65,164800000.0
2008-11-25 15:13:00,79.65,79.665,79.63,79.635,212000000.0
2008-11-25 15:14:00,79.635,79.655,79.625,79.64,131000000.0
2008-11-25 15:15:00,79.635,80.02,79.635,80.02,246600000.0
2008-11-25 15:16:00,80.025,80.045,79.95,80.035,203200000.0
2008-11-25 15:17:00,80.04,80.105,79.99,80.045,176600000.0
2008-11-25 15:18:00,80.045,80.055,79.915,79.985,148000000.0
2008-11-25 15:19:00,79.99,80.12,79.99,80.12,124600000.0
2008-11-25 15:20:00,80.115,80.255,80.115,80.2,174000000.0
2008-11-25 15:21:00,80.2,80.325,80.175,80.24,232200000.0
2008-11-25 15:22:00,80.24,80.31,80.18,80.205,246600000.0
2008-11-25 15:23:00,80.21,80.22,80.135,80.145,252600000.0
2008-11-25 15:24:00,80.15,80.25,80.135,80.16,286800000.0
2008-11-25 15:25:00,80.155,80.22,80.14,80.155,246200000.0
2008-11-25 15:26:00,80.165,80.215,80.145,80.15,282400000.0
2008-11-25 15:27:00,80.15,80.19,80.14,80.185,189400000.0
2008-11-25 15:28:00,80.18,80.225,80.13,80.195,222000000.0
2008-11-25 15:29:00,80.2,80.21,80.145,80.195,145000000.0
2008-11-25 15:30:00,80.19,80.355,80.18,80.305,163600000.0
2008-11-25 15:31:00,80.305,80.38,80.24,80.315,271800000.0
2008-11-25 15:32:00,80.315,80.49,80.305,80.485,239400000.0
2008-11-25 15:33:00,80.475,80.48,80.385,80.4,275800000.0
2008-11-25 15:34:00,80.395,80.5,80.39,80.49,203800000.0
2008-11-25 15:35:00,80.5,80.595,80.485,80.525,256200000.0
2008-11-25 15:36:00,80.525,80.63,80.515,80.62,243000000.0
2008-11-25 15:37:00,80.63,80.705,80.535,80.54,292600000.0
2008-11-25 15:38:00,80.535,80.585,80.495,80.505,237600000.0
2008-11-25 15:39:00,80.505,80.63,80.5,80.595,269400000.0
2008-11-25 15:40:00,80.59,80.59,80.49,80.535,257800000.0
2008-11-25 15:41:00,80.545,80.635,80.545,80.575,280400000.0
2008-11-25 15:42:00,80.57,80.605,80.435,80.495,231600000.0
2008-11-25 15:43:00,80.5,80.6,80.48,80.6,248400000.0
2008-11-25 15:44:00,80.605,80.69,80.59,80.64,294800000.0
2008-11-25 15:45:00,80.64,80.68,80.6,80.645,239600000.0
2008-11-25 15:46:00,80.645,80.815,80.635,80.745,223800000.0
2008-11-25 15:47:00,80.745,80.79,80.705,80.715,197800000.0
2008-11-25 15:48:00,80.72,80.755,80.7,80.715,240800000.0
2008-11-25 15:49:00,80.72,80.76,80.66,80.66,228200000.0
2008-11-25 15:50:00,80.65,80.69,80.61,80.655,253200000.0
2008-11-25 15:51:00,80.66,80.67,80.605,80.64,290200000.0
2008-11-25 15:52:00,80.64,80.69,80.6,80.625,238000000.0
2008-11-25 15:53:00,80.62,80.65,80.565,80.605,244200000.0
2008-11-25 15:54:00,80.605,80.605,80.525,80.575,217800000.0
2008-11-25 15:55:00,80.575,80.78,80.575,80.775,238800000.0
2008-11-25 15:56:00,80.775,80.785,80.705,80.765,256000000.0
2008-11-25 15:57:00,80.77,80.84,80.765,80.82,221600000.0
2008-11-25 15:58:00,80.82,80.85,80.72,80.805,211600000.0
2008-11-25 15:59:00,80.805,80.81,80.73,80.755,219600000.0
2008-11-25 16:00:00,80.76,80.76,80.705,80.72,242400000.0
2008-11-25 16:01:00,80.72,80.805,80.675,80.8,211600000.0
2008-11-25 16:02:00,80.805,80.84,80.735,80.76,415799994.0
2008-11-25 16:03:00,80.775,80.81,80.71,80.81,178400000.0
2008-11-25 16:04:00,80.805,80.81,80.735,80.745,188800000.0
2008-11-25 16:05:00,80.745,80.79,80.705,80.765,176000000.0
2008-11-25 16:06:00,80.775,80.815,80.745,80.745,221400000.0
2008-11-25 16:07:00,80.745,80.77,80.7,80.73,192200000.0
2008-11-25 16:08:00,80.74,80.81,80.73,80.805,153400000.0
2008-11-25 16:09:00,80.805,80.915,80.79,80.915,197400000.0
2008-11-25 16:10:00,80.91,80.95,80.905,80.915,166400000.0
2008-11-25 16:11:00,80.915,80.985,80.885,80.97,157200000.0
2008-11-25 16:12:00,80.965,81.15,80.965,81.105,185800000.0
2008-11-25 16:13:00,81.115,81.145,81.075,81.09,184000000.0
2008-11-25 16:14:00,81.095,81.165,81.08,81.125,126400000.0
2008-11-25 16:15:00,81.125,81.13,81.08,81.095,159600000.0
2008-11-25 16:16:00,81.085,81.2,81.08,81.17,177600000.0
2008-11-25 16:17:00,81.185,81.285,81.17,81.285,189600000.0
2008-11-25 16:18:00,81.29,81.295,81.2,81.22,126000000.0
2008-11-25 16:19:00,81.225,81.26,81.185,81.2,162800000.0
2008-11-25 16:20:00,81.2,81.3,81.18,81.225,270800000.0
2008-11-25 16:21:00,81.215,81.225,81.125,81.17,182200000.0
2008-11-25 16:22:00,81.155,81.17,81.06,81.11,242000000.0
2008-11-25 16:23:00,81.11,81.205,81.085,81.12,240000000.0
2008-11-25 16:24:00,81.125,81.215,81.115,81.195,195400000.0
2008-11-25 16:25:00,81.195,81.25,81.125,81.125,167400000.0
2008-11-25 16:26:00,81.12,81.12,81.03,81.105,165800000.0
2008-11-25 16:27:00,81.11,81.15,81.055,81.065,178800000.0
2008-11-25 16:28:00,81.07,81.08,81.045,81.045,142200000.0
2008-11-25 16:29:00,81.05,81.08,81.04,81.055,137200000.0
2008-11-25 16:30:00,81.06,81.125,81.055,81.095,230800000.0
2008-11-25 16:31:00,81.095,81.095,81.045,81.045,199000000.0
2008-11-25 16:32:00,81.045,81.055,80.975,80.98,220400000.0
2008-11-25 16:33:00,80.98,81.0,80.93,80.935,223200000.0
2008-11-25 16:34:00,80.945,80.975,80.915,80.93,116200000.0
2008-11-25 16:35:00,80.925,80.935,80.855,80.89,173200000.0
2008-11-25 16:36:00,80.89,80.955,80.815,80.885,286400000.0
2008-11-25 16:37:00,80.885,80.95,80.81,80.815,279400000.0
2008-11-25 16:38:00,80.81,80.82,80.735,80.795,283400000.0
2008-11-25 16:39:00,80.79,80.8,80.72,80.73,300600000.0
2008-11-25 16:40:00,80.73,80.805,80.705,80.805,241200000.0
2008-11-25 16:41:00,80.805,80.815,80.735,80.805,262200000.0
2008-11-25 16:42:00,80.805,80.83,80.73,80.82,248200000.0
2008-11-25 16:43:00,80.82,80.83,80.715,80.735,234400000.0
2008-11-25 16:44:00,80.745,80.755,80.665,80.675,214600000.0
2008-11-25 16:45:00,80.68,80.7,80.615,80.67,230800000.0
2008-11-25 16:46:00,80.665,80.69,80.6,80.69,196400000.0
2008-11-25 16:47:00,80.68,80.695,80.645,80.645,250200000.0
2008-11-25 16:48:00,80.645,80.735,80.645,80.69,209000000.0
2008-11-25 16:49:00,80.695,80.725,80.67,80.71,184200000.0
2008-11-25 16:50:00,80.72,80.795,80.71,80.78,142600000.0
2008-11-25 16:51:00,80.785,80.79,80.74,80.74,120000000.0
2008-11-25 16:52:00,80.73,80.735,80.66,80.715,168800000.0
2008-11-25 16:53:00,80.72,80.765,80.675,80.685,166800000.0
2008-11-25 16:54:00,80.685,80.69,80.58,80.58,180400000.0
2008-11-25 16:55:00,80.58,80.59,80.42,80.42,215000000.0
2008-11-25 16:56:00,80.44,80.465,80.28,80.37,215800000.0
2008-11-25 16:57:00,80.375,80.425,80.355,80.38,129800000.0
2008-11-25 16:58:00,80.375,80.435,80.37,80.405,207400000.0
2008-11-25 16:59:00,80.4,80.425,80.365,80.395,172800000.0
2008-11-25 17:00:00,80.395,80.575,80.39,80.57,191600000.0
2008-11-25 17:01:00,80.565,80.565,80.495,80.52,186400000.0
2008-11-25 17:02:00,80.53,80.625,80.48,80.56,164200000.0
2008-11-25 17:03:00,80.565,80.625,80.55,80.61,173800000.0
2008-11-25 17:04:00,80.6,80.63,80.54,80.56,162400000.0
2008-11-25 17:05:00,80.56,80.65,80.56,80.64,156400000.0
2008-11-25 17:06:00,80.64,80.78,80.635,80.78,151400000.0
2008-11-25 17:07:00,80.775,80.785,80.715,80.72,191200000.0
2008-11-25 17:08:00,80.725,80.8,80.695,80.79,212800000.0
2008-11-25 17:09:00,80.79,80.805,80.645,80.77,230200000.0
2008-11-25 17:10:00,80.76,80.795,80.695,80.71,237200000.0
2008-11-25 17:11:00,80.725,80.74,80.64,80.645,233800000.0
2008-11-25 17:12:00,80.65,80.675,80.58,80.62,183800000.0
2008-11-25 17:13:00,80.62,80.64,80.57,80.57,159000000.0
2008-11-25 17:14:00,80.57,80.645,80.545,80.63,153700000.0
2008-11-25 17:15:00,80.625,80.63,80.59,80.59,151400000.0
2008-11-25 17:16:00,80.59,80.59,80.435,80.45,204800000.0
2008-11-25 17:17:00,80.445,80.445,80.38,80.415,177400000.0
2008-11-25 17:18:00,80.425,80.46,80.425,80.43,143200000.0
2008-11-25 17:19:00,80.43,80.47,80.36,80.39,147200000.0
2008-11-25 17:20:00,80.39,80.45,80.38,80.43,168800000.0
2008-11-25 17:21:00,80.43,80.52,80.43,80.455,168000000.0
2008-11-25 17:22:00,80.455,80.53,80.45,80.46,186200000.0
2008-11-25 17:23:00,80.47,80.56,80.47,80.545,211600000.0
2008-11-25 17:24:00,80.555,80.56,80.485,80.505,164200000.0
2008-11-25 17:25:00,80.505,80.615,80.5,80.6,145600000.0
2008-11-25 17:26:00,80.6,80.635,80.535,80.59,152400000.0
2008-11-25 17:27:00,80.605,80.62,80.565,80.58,149600000.0
2008-11-25 17:28:00,80.575,80.67,80.575,80.615,170600000.0
2008-11-25 17:29:00,80.615,80.665,80.61,80.64,158200000.0
2008-11-25 17:30:00,80.64,80.64,80.605,80.62,121800000.0
2008-11-25 17:31:00,80.62,80.675,80.615,80.62,178400000.0
2008-11-25 17:32:00,80.625,80.635,80.54,80.595,194000000.0
2008-11-25 17:33:00,80.59,80.615,80.525,80.55,222200000.0
2008-11-25 17:34:00,80.55,80.585,80.5,80.545,182400000.0
2008-11-25 17:35:00,80.545,80.56,80.52,80.54,190400000.0
2008-11-25 17:36:00,80.545,80.575,80.52,80.535,161800000.0
2008-11-25 17:37:00,80.53,80.54,80.45,80.465,192800000.0
2008-11-25 17:38:00,80.465,80.465,80.39,80.395,179000000.0
2008-11-25 17:39:00,80.395,80.465,80.38,80.38,186800000.0
2008-11-25 17:40:00,80.385,80.4,80.24,80.245,172400000.0
2008-11-25 17:41:00,80.25,80.3,80.23,80.23,181800000.0
2008-11-25 17:42:00,80.23,80.275,80.2,80.205,220200000.0
2008-11-25 17:43:00,80.215,80.215,80.135,80.215,223200000.0
2008-11-25 17:44:00,80.21,80.235,80.16,80.195,209000000.0
2008-11-25 17:45:00,80.19,80.195,80.13,80.155,213200000.0
2008-11-25 17:46:00,80.155,80.175,80.095,80.12,201600000.0
2008-11-25 17:47:00,80.11,80.16,80.095,80.145,183600000.0
2008-11-25 17:48:00,80.145,80.155,79.99,80.075,199200000.0
2008-11-25 17:49:00,80.06,80.065,80.01,80.035,187600000.0
2008-11-25 17:50:00,80.035,80.175,80.015,80.175,216400000.0
2008-11-25 17:51:00,80.175,80.175,80.095,80.11,236600000.0
2008-11-25 17:52:00,80.11,80.11,80.055,80.1,157200000.0
2008-11-25 17:53:00,80.105,80.115,80.05,80.06,194000000.0
2008-11-25 17:54:00,80.06,80.105,80.05,80.075,164800000.0
2008-11-25 17:55:00,80.07,80.135,80.06,80.13,179700000.0
2008-11-25 17:56:00,80.135,80.185,80.125,80.17,152200000.0
2008-11-25 17:57:00,80.175,80.225,80.175,80.22,157600000.0
2008-11-25 17:58:00,80.21,80.22,80.18,80.195,119600000.0
2008-11-25 17:59:00,80.205,80.305,80.2,80.3,160200000.0
2008-11-25 18:00:00,80.31,80.38,80.275,80.38,152200000.0
2008-11-25 18:01:00,80.37,80.385,80.29,80.295,113600000.0
2008-11-25 18:02:00,80.285,80.32,80.275,80.31,142400000.0
2008-11-25 18:03:00,80.305,80.32,80.225,80.245,165000000.0
2008-11-25 18:04:00,80.25,80.26,80.205,80.23,167200000.0
2008-11-25 18:05:00,80.24,80.245,80.15,80.16,176800000.0
2008-11-25 18:06:00,80.17,80.17,80.025,80.035,160400000.0
2008-11-25 18:07:00,80.04,80.04,79.965,79.975,162400000.0
2008-11-25 18:08:00,79.995,80.035,79.97,80.005,222000000.0
2008-11-25 18:09:00,80.005,80.01,79.935,79.965,199400000.0
2008-11-25 18:10:00,79.96,80.02,79.945,80.0,217600000.0
2008-11-25 18:11:00,80.0,80.04,79.96,80.025,196600000.0
2008-11-25 18:12:00,80.02,80.055,80.015,80.04,158000000.0
2008-11-25 18:13:00,80.04,80.145,80.04,80.135,180600000.0
2008-11-25 18:14:00,80.14,80.165,80.115,80.14,109000000.0
2008-11-25 18:15:00,80.14,80.15,80.035,80.095,206600000.0
2008-11-25 18:16:00,80.09,80.155,80.09,80.14,148400000.0
2008-11-25 18:17:00,80.14,80.185,80.135,80.17,174200000.0
2008-11-25 18:18:00,80.185,80.255,80.175,80.215,216800000.0
2008-11-25 18:19:00,80.22,80.235,80.105,80.17,206000000.0
2008-11-25 18:20:00,80.17,80.225,80.16,80.185,225400000.0
2008-11-25 18:21:00,80.18,80.215,80.16,80.175,205400000.0
2008-11-25 18:22:00,80.175,80.19,80.115,80.13,300600000.0
2008-11-25 18:23:00,80.135,80.225,80.135,80.22,189400000.0
2008-11-25 18:24:00,80.225,80.31,80.225,80.285,223400000.0
2008-11-25 18:25:00,80.28,80.34,80.265,80.34,272800000.0
2008-11-25 18:26:00,80.335,80.365,80.285,80.31,201400000.0
2008-11-25 18:27:00,80.305,80.33,80.29,80.325,127200000.0
2008-11-25 18:28:00,80.33,80.38,80.31,80.32,181000000.0
2008-11-25 18:29:00,80.31,80.36,80.31,80.315,158400000.0
2008-11-25 18:30:00,80.31,80.365,80.285,80.32,189800000.0
2008-11-25 18:31:00,80.32,80.35,80.29,80.335,192600000.0
2008-11-25 18:32:00,80.34,80.42,80.305,80.375,219800000.0
2008-11-25 18:33:00,80.365,80.395,80.345,80.36,182000000.0
2008-11-25 18:34:00,80.375,80.375,80.28,80.315,185800000.0
2008-11-25 18:35:00,80.31,80.33,80.265,80.33,172400000.0
2008-11-25 18:36:00,80.33,80.44,80.32,80.43,130600000.0
2008-11-25 18:37:00,80.435,80.51,80.435,80.5,186200000.0
2008-11-25 18:38:00,80.5,80.515,80.415,80.44,185600000.0
2008-11-25 18:39:00,80.44,80.445,80.375,80.415,239000000.0
2008-11-25 18:40:00,80.415,80.45,80.395,80.395,94600000.0
2008-11-25 18:41:00,80.395,80.47,80.375,80.4,251200000.0
2008-11-25 18:42:00,80.405,80.465,80.38,80.4,295600000.0
2008-11-25 18:43:00,80.405,80.535,80.405,80.525,204800000.0
2008-11-25 18:44:00,80.525,80.53,80.465,80.495,216800000.0
2008-11-25 18:45:00,80.5,80.535,80.495,80.495,230400000.0
2008-11-25 18:46:00,80.495,80.55,80.495,80.535,150400000.0
2008-11-25 18:47:00,80.54,80.61,80.54,80.57,113600000.0
2008-11-25 18:48:00,80.565,80.58,80.53,80.545,188200000.0
2008-11-25 18:49:00,80.535,80.58,80.525,80.57,135800000.0
2008-11-25 18:50:00,80.565,80.57,80.5,80.53,167600000.0
2008-11-25 18:51:00,80.53,80.53,80.435,80.475,265600000.0
2008-11-25 18:52:00,80.48,80.58,80.47,80.575,141000000.0
2008-11-25 18:53:00,80.575,80.61,80.515,80.565,281400000.0
2008-11-25 18:54:00,80.565,80.635,80.5,80.62,249200000.0
2008-11-25 18:55:00,80.61,80.665,80.605,80.66,176600000.0
2008-11-25 18:56:00,80.65,80.675,80.645,80.66,123800000.0
2008-11-25 18:57:00,80.655,80.665,80.585,80.61,220000000.0
2008-11-25 18:58:00,80.615,80.62,80.585,80.615,174000000.0
2008-11-25 18:59:00,80.61,80.61,80.505,80.545,145800000.0
2008-11-25 19:00:00,80.545,80.635,80.53,80.63,125000000.0
2008-11-25 19:01:00,80.63,80.635,80.53,80.55,199200000.0
2008-11-25 19:02:00,80.555,80.63,80.53,80.63,236400000.0
2008-11-25 19:03:00,80.64,80.66,80.605,80.615,196400000.0
2008-11-25 19:04:00,80.615,80.615,80.525,80.53,163600000.0
2008-11-25 19:05:00,80.53,80.565,80.515,80.545,134800000.0
2008-11-25 19:06:00,80.545,80.555,80.495,80.5,171600000.0
2008-11-25 19:07:00,80.5,80.515,80.425,80.475,284400000.0
2008-11-25 19:08:00,80.465,80.52,80.455,80.495,191000000.0
2008-11-25 19:09:00,80.5,80.52,80.485,80.515,160000000.0
2008-11-25 19:10:00,80.51,80.52,80.47,80.47,194000000.0
2008-11-25 19:11:00,80.47,80.48,80.44,80.45,248400000.0
2008-11-25 19:12:00,80.45,80.455,80.345,80.345,266800000.0
2008-11-25 19:13:00,80.35,80.355,80.285,80.285,219000000.0
2008-11-25 19:14:00,80.315,80.32,80.265,80.315,180800000.0
2008-11-25 19:15:00,80.31,80.36,80.31,80.36,77000000.0
2008-11-25 19:16:00,80.37,80.395,80.345,80.36,121200000.0
2008-11-25 19:17:00,80.36,80.36,80.205,80.245,308200000.0
2008-11-25 19:18:00,80.245,80.3,80.235,80.275,194200000.0
2008-11-25 19:19:00,80.28,80.285,80.22,80.245,243400000.0
2008-11-25 19:20:00,80.24,80.27,80.22,80.22,349400000.0
2008-11-25 19:21:00,80.22,80.245,80.195,80.225,207200000.0
2008-11-25 19:22:00,80.225,80.25,80.215,80.225,126200000.0
2008-11-25 19:23:00,80.22,80.23,80.2,80.215,220400000.0
2008-11-25 19:24:00,80.205,80.205,79.97,80.005,244000000.0
2008-11-25 19:25:00,80.005,80.045,80.005,80.035,205200000.0
2008-11-25 19:26:00,80.025,80.075,80.02,80.035,181400000.0
2008-11-25 19:27:00,80.045,80.07,80.03,80.065,127200000.0
2008-11-25 19:28:00,80.065,80.075,80.05,80.06,133200000.0
2008-11-25 19:29:00,80.06,80.105,80.05,80.06,185000000.0
2008-11-25 19:30:00,80.055,80.1,80.03,80.04,208800000.0
2008-11-25 19:31:00,80.04,80.08,80.03,80.045,168600000.0
2008-11-25 19:32:00,80.04,80.075,80.03,80.075,206200000.0
2008-11-25 19:33:00,80.075,80.125,80.06,80.06,206600000.0
2008-11-25 19:34:00,80.06,80.12,80.06,80.11,319600000.0
2008-11-25 19:35:00,80.105,80.155,80.095,80.145,218000000.0
2008-11-25 19:36:00,80.145,80.21,80.135,80.195,158800000.0
2008-11-25 19:37:00,80.2,80.235,80.2,80.225,150200000.0
2008-11-25 19:38:00,80.225,80.31,80.225,80.28,174000000.0
2008-11-25 19:39:00,80.285,80.29,80.24,80.245,143200000.0
2008-11-25 19:40:00,80.24,80.275,80.23,80.25,147600000.0
2008-11-25 19:41:00,80.245,80.245,80.22,80.22,809599984.0
2008-11-25 19:42:00,80.22,80.29,80.22,80.27,349599996.0
2008-11-25 19:43:00,80.27,80.305,80.245,80.25,246200000.0
2008-11-25 19:44:00,80.25,80.26,80.22,80.225,180000000.0
2008-11-25 19:45:00,80.22,80.23,80.175,80.2,152400000.0
2008-11-25 19:46:00,80.2,80.24,80.125,80.24,181600000.0
2008-11-25 19:47:00,80.24,80.24,80.205,80.205,91800000.0
2008-11-25 19:48:00,80.2,80.22,80.185,80.205,155800000.0
2008-11-25 19:49:00,80.2,80.205,80.145,80.155,230200000.0
2008-11-25 19:50:00,80.155,80.16,80.005,80.085,337600000.0
2008-11-25 19:51:00,80.085,80.11,80.08,80.11,134400000.0
2008-11-25 19:52:00,80.105,80.115,80.08,80.085,194400000.0
2008-11-25 19:53:00,80.09,80.095,80.05,80.07,221800000.0
2008-11-25 19:54:00,80.07,80.08,79.99,80.03,643000000.0
2008-11-25 19:55:00,80.03,80.04,80.005,80.005,256000000.0
2008-11-25 19:56:00,80.005,80.115,79.99,80.095,244000000.0
2008-11-25 19:57:00,80.1,80.215,80.095,80.215,210400000.0
2008-11-25 19:58:00,80.22,80.23,80.19,80.22,119000000.0
2008-11-25 19:59:00,80.22,80.22,80.08,80.08,639999988.0
2008-11-25 20:00:00,80.075,80.125,80.05,80.095,252200000.0
2008-11-25 20:01:00,80.095,80.12,80.065,80.065,285800000.0
2008-11-25 20:02:00,80.075,80.08,79.965,79.965,269800000.0
2008-11-25 20:03:00,79.96,79.97,79.88,79.88,288800000.0
2008-11-25 20:04:00,79.885,79.91,79.825,79.835,263400000.0
2008-11-25 20:05:00,79.83,79.95,79.825,79.91,260200000.0
2008-11-25 20:06:00,79.91,79.975,79.91,79.96,225400000.0
2008-11-25 20:07:00,79.965,80.03,79.965,80.025,187600000.0
2008-11-25 20:08:00,80.025,80.05,80.0,80.045,241000000.0
2008-11-25 20:09:00,80.05,80.105,80.04,80.09,208800000.0
2008-11-25 20:10:00,80.09,80.155,80.09,80.13,167400000.0
2008-11-25 20:11:00,80.13,80.17,80.1,80.17,166400000.0
2008-11-25 20:12:00,80.185,80.275,80.185,80.265,213400000.0
2008-11-25 20:13:00,80.265,80.265,80.185,80.22,2030399999.0
2008-11-25 20:14:00,80.22,80.22,80.125,80.125,827400000.0
2008-11-25 20:15:00,80.13,80.155,80.105,80.15,157000000.0
2008-11-25 20:16:00,80.15,80.155,80.11,80.125,152600001.0
2008-11-25 20:17:00,80.13,80.135,80.06,80.06,357200001.0
2008-11-25 20:18:00,80.065,80.205,80.065,80.2,259600000.0
2008-11-25 20:19:00,80.2,80.285,80.2,80.22,416399999.0
2008-11-25 20:20:00,80.22,80.32,80.22,80.31,493800001.0
2008-11-25 20:21:00,80.315,80.34,80.28,80.31,307000000.0
2008-11-25 20:22:00,80.305,80.35,80.29,80.35,236000000.0
2008-11-25 20:23:00,80.35,80.385,80.345,80.35,223400000.0
2008-11-25 20:24:00,80.345,80.35,80.265,80.27,1542599985.0
2008-11-25 20:25:00,80.27,80.295,80.26,80.27,276000000.0
2008-11-25 20:26:00,80.27,80.355,80.265,80.355,174400000.0
2008-11-25 20:27:00,80.365,80.45,80.36,80.45,248000000.0
2008-11-25 20:28:00,80.455,80.46,80.41,80.43,380000000.0
2008-11-25 20:29:00,80.425,80.435,80.29,80.31,971799997.0
2008-11-25 20:30:00,80.31,80.575,80.31,80.57,297400000.0
2008-11-25 20:31:00,80.57,80.595,80.495,80.495,211600000.0
2008-11-25 20:32:00,80.495,80.515,80.465,80.515,183200000.0
2008-11-25 20:33:00,80.515,80.545,80.465,80.49,206200000.0
2008-11-25 20:34:00,80.495,80.52,80.49,80.515,111200000.0
2008-11-25 20:35:00,80.52,80.59,80.52,80.585,115000000.0
2008-11-25 20:36:00,80.59,80.595,80.54,80.575,547400000.0
2008-11-25 20:37:00,80.575,80.625,80.57,80.59,171200000.0
2008-11-25 20:38:00,80.585,80.6,80.545,80.555,142400000.0
2008-11-25 20:39:00,80.55,80.56,80.505,80.56,154400000.0
2008-11-25 20:40:00,80.565,80.605,80.555,80.605,113400000.0
2008-11-25 20:41:00,80.605,80.61,80.59,80.59,131200000.0
2008-11-25 20:42:00,80.59,80.595,80.535,80.545,140400000.0
2008-11-25 20:43:00,80.54,80.54,80.45,80.465,152600000.0
2008-11-25 20:44:00,80.46,80.49,80.44,80.445,226800000.0
2008-11-25 20:45:00,80.445,80.46,80.43,80.45,250000000.0
2008-11-25 20:46:00,80.455,80.495,80.395,80.42,233000000.0
2008-11-25 20:47:00,80.425,80.47,80.42,80.46,214600000.0
2008-11-25 20:48:00,80.455,80.48,80.43,80.445,224600000.0
2008-11-25 20:49:00,80.44,80.44,80.41,80.42,136000000.0
2008-11-25 20:50:00,80.42,80.435,80.38,80.42,212600000.0
2008-11-25 20:51:00,80.43,80.435,80.345,80.37,183200000.0
2008-11-25 20:52:00,80.37,80.43,80.34,80.39,199000000.0
2008-11-25 20:53:00,80.39,80.425,80.385,80.425,204200000.0
2008-11-25 20:54:00,80.43,80.47,80.4,80.42,200400000.0
2008-11-25 20:55:00,80.42,80.435,80.39,80.395,193600000.0
2008-11-25 20:56:00,80.39,80.415,80.39,80.41,98000000.0
2008-11-25 20:57:00,80.405,80.43,80.365,80.365,322800000.0
2008-11-25 20:58:00,80.37,80.38,80.3,80.355,211800000.0
2008-11-25 20:59:00,80.355,80.37,80.275,80.28,165000000.0
2008-11-25 21:00:00,80.275,80.295,80.235,80.235,232400000.0
2008-11-25 21:01:00,80.235,80.34,80.235,80.3,199400000.0
2008-11-25 21:02:00,80.305,80.32,80.285,80.29,795200002.0
2008-11-25 21:03:00,80.295,80.32,80.29,80.305,209200000.0
2008-11-25 21:04:00,80.305,80.36,80.305,80.335,158000000.0
2008-11-25 21:05:00,80.34,80.36,80.34,80.355,141200000.0
2008-11-25 21:06:00,80.355,80.365,80.29,80.34,355200000.0
2008-11-25 21:07:00,80.335,80.335,80.28,80.31,1007599998.0
2008-11-25 21:08:00,80.31,80.31,80.21,80.21,483000000.0
2008-11-25 21:09:00,80.21,80.21,80.15,80.16,459999998.0
2008-11-25 21:10:00,80.165,80.18,80.14,80.15,286000002.0
2008-11-25 21:11:00,80.15,80.15,80.055,80.09,441000000.0
2008-11-25 21:12:00,80.09,80.205,80.09,80.19,201400000.0
2008-11-25 21:13:00,80.195,80.28,80.19,80.22,619000000.0
2008-11-25 21:14:00,80.22,80.235,80.16,80.19,1569200005.0
2008-11-25 21:15:00,80.19,80.19,80.065,80.065,934399999.0
2008-11-25 21:16:00,80.07,80.095,80.05,80.06,416400000.0
2008-11-25 21:17:00,80.07,80.12,80.0,80.12,250400000.0
2008-11-25 21:18:00,80.12,80.215,80.12,80.19,258600000.0
2008-11-25 21:19:00,80.19,80.295,80.18,80.27,594799993.0
2008-11-25 21:20:00,80.27,80.27,80.19,80.24,1043199999.0
2008-11-25 21:21:00,80.235,80.235,80.15,80.2,561199999.0
2008-11-25 21:22:00,80.2,80.215,80.17,80.175,567599989.0
2008-11-25 21:23:00,80.175,80.225,80.17,80.225,589199998.0
2008-11-25 21:24:00,80.22,80.225,80.185,80.22,241400000.0
2008-11-25 21:25:00,80.22,80.245,80.155,80.205,509600000.0
2008-11-25 21:26:00,80.2,80.235,80.19,80.205,254800000.0
2008-11-25 21:27:00,80.205,80.245,80.2,80.24,237000000.0
2008-11-25 21:28:00,80.245,80.26,80.155,80.165,100800000.0
2008-11-25 21:29:00,80.17,80.19,80.105,80.105,221200000.0
2008-11-25 21:30:00,80.12,80.145,80.09,80.14,206400000.0
2008-11-25 21:31:00,80.145,80.205,80.145,80.205,181000000.0
2008-11-25 21:32:00,80.205,80.24,80.175,80.215,258600000.0
2008-11-25 21:33:00,80.215,80.255,80.2,80.235,187000000.0
2008-11-25 21:34:00,80.21,80.245,80.185,80.19,178400000.0
2008-11-25 21:35:00,80.19,80.195,80.145,80.155,93200000.0
2008-11-25 21:36:00,80.155,80.205,80.155,80.2,160200000.0
2008-11-25 21:37:00,80.2,80.28,80.2,80.27,138600000.0
2008-11-25 21:38:00,80.27,80.27,80.235,80.26,154600000.0
2008-11-25 21:39:00,80.255,80.315,80.235,80.27,225600000.0
2008-11-25 21:40:00,80.275,80.285,80.185,80.2,416000000.0
2008-11-25 21:41:00,80.195,80.23,80.18,80.22,352000000.0
2008-11-25 21:42:00,80.215,80.23,80.18,80.23,190400000.0
2008-11-25 21:43:00,80.23,80.26,80.22,80.26,71400000.0
2008-11-25 21:44:00,80.26,80.26,80.21,80.21,115400000.0
2008-11-25 21:45:00,80.21,80.23,80.21,80.225,126800000.0
2008-11-25 21:46:00,80.22,80.22,80.155,80.18,122200000.0
2008-11-25 21:47:00,80.175,80.2,80.17,80.2,135000000.0
2008-11-25 21:48:00,80.2,80.27,80.2,80.26,170800000.0
2008-11-25 21:49:00,80.25,80.25,80.21,80.225,223200000.0
2008-11-25 21:50:00,80.225,80.23,80.21,80.23,1622199991.0
2008-11-25 21:51:00,80.235,80.265,80.23,80.235,135600000.0
2008-11-25 21:52:00,80.23,80.24,80.2,80.23,89000000.0
2008-11-25 21:53:00,80.23,80.27,80.23,80.265,67800000.0
2008-11-25 21:54:00,80.26,80.325,80.26,80.3,177600000.0
2008-11-25 21:55:00,80.295,80.35,80.29,80.34,154000000.0
2008-11-25 21:56:00,80.35,80.42,80.35,80.42,189800000.0
2008-11-25 21:57:00,80.42,80.475,80.405,80.45,201600000.0
2008-11-25 21:58:00,80.455,80.56,80.44,80.55,112000000.0
2008-11-25 21:59:00,80.555,80.555,80.47,80.48,159200000.0
2008-11-25 22:00:00,80.48,80.57,80.48,80.505,194400000.0
2008-11-25 22:01:00,80.505,80.58,80.5,80.565,123400000.0
2008-11-25 22:02:00,80.565,80.565,80.51,80.53,350200000.0
2008-11-25 22:03:00,80.53,80.615,80.525,80.61,412200000.0
2008-11-25 22:04:00,80.615,80.715,80.605,80.67,250600000.0
2008-11-25 22:05:00,80.675,80.8,80.665,80.72,290200000.0
2008-11-25 22:06:00,80.715,80.74,80.67,80.69,148000000.0
2008-11-25 22:07:00,80.685,80.685,80.655,80.67,139800000.0
2008-11-25 22:08:00,80.665,80.67,80.575,80.575,510999998.0
2008-11-25 22:09:00,80.57,80.58,80.525,80.525,125200000.0
2008-11-25 22:10:00,80.515,80.56,80.51,80.545,181200000.0
2008-11-25 22:11:00,80.545,80.57,80.54,80.56,190600000.0
2008-11-25 22:12:00,80.56,80.56,80.495,80.495,433000000.0
2008-11-25 22:13:00,80.495,80.54,80.495,80.515,99800000.0
2008-11-25 22:14:00,80.51,80.67,80.51,80.67,226800000.0
2008-11-25 22:15:00,80.67,80.715,80.62,80.71,206800000.0
2008-11-25 22:16:00,80.71,80.715,80.65,80.65,160800000.0
2008-11-25 22:17:00,80.655,80.685,80.57,80.685,275200000.0
2008-11-25 22:18:00,80.685,80.705,80.635,80.65,212500000.0
2008-11-25 22:19:00,80.655,80.685,80.64,80.66,185200000.0
2008-11-25 22:20:00,80.665,80.665,80.555,80.555,186200000.0
2008-11-25 22:21:00,80.555,80.61,80.55,80.595,164400000.0
2008-11-25 22:22:00,80.595,80.595,80.56,80.565,174800000.0
2008-11-25 22:23:00,80.57,80.58,80.45,80.455,192400000.0
2008-11-25 22:24:00,80.45,80.54,80.45,80.535,134800000.0
2008-11-25 22:25:00,80.535,80.6,80.535,80.56,159500000.0
2008-11-25 22:26:00,80.555,80.555,80.49,80.53,704799994.0
2008-11-25 22:27:00,80.53,80.565,80.53,80.53,585999995.0
2008-11-25 22:28:00,80.53,80.635,80.53,80.62,206999997.0
2008-11-25 22:29:00,80.615,80.65,80.605,80.635,160200000.0
2008-11-25 22:30:00,80.635,80.665,80.595,80.61,109200000.0
2008-11-25 22:31:00,80.61,80.655,80.6,80.645,167800000.0
2008-11-25 22:32:00,80.65,80.66,80.6,80.615,493399987.0
2008-11-25 22:33:00,80.61,80.625,80.6,80.605,536399996.0
2008-11-25 22:34:00,80.605,80.615,80.6,80.6,1543799988.0
2008-11-25 22:35:00,80.6,80.66,80.6,80.655,839799991.0
2008-11-25 22:36:00,80.655,80.76,80.655,80.73,186100000.0
2008-11-25 22:37:00,80.725,80.76,80.71,80.755,178600000.0
2008-11-25 22:38:00,80.745,80.76,80.72,80.72,264600001.0
2008-11-25 22:39:00,80.72,80.74,80.685,80.73,1327200002.0
2008-11-25 22:40:00,80.73,80.755,80.71,80.73,229800000.0
2008-11-25 22:41:00,80.735,80.77,80.725,80.755,155400000.0
2008-11-25 22:42:00,80.76,80.78,80.745,80.77,184600000.0
2008-11-25 22:43:00,80.775,80.81,80.755,80.81,187400000.0
2008-11-25 22:44:00,80.805,80.855,80.795,80.81,186200000.0
2008-11-25 22:45:00,80.81,80.815,80.745,80.775,270200000.0
2008-11-25 22:46:00,80.77,80.825,80.765,80.77,177200000.0
2008-11-25 22:47:00,80.775,80.805,80.76,80.795,221200000.0
2008-11-25 22:48:00,80.8,80.8,80.665,80.675,226200000.0
2008-11-25 22:49:00,80.67,80.71,80.605,80.7,248200000.0
2008-11-25 22:50:00,80.705,80.78,80.705,80.745,242800000.0
2008-11-25 22:51:00,80.745,80.76,80.68,80.695,220600000.0
2008-11-25 22:52:00,80.69,80.73,80.675,80.675,195000000.0
2008-11-25 22:53:00,80.675,80.685,80.65,80.65,88400000.0
2008-11-25 22:54:00,80.65,80.65,80.595,80.595,246800000.0
2008-11-25 22:55:00,80.6,80.605,80.535,80.57,621199998.0
2008-11-25 22:56:00,80.57,80.57,80.52,80.545,758600000.0
2008-11-25 22:57:00,80.545,80.57,80.48,80.5,236200000.0
2008-11-25 22:58:00,80.495,80.515,80.475,80.48,110000000.0
2008-11-25 22:59:00,80.485,80.58,80.485,80.55,185800000.0
2008-11-25 23:00:00,80.55,80.555,80.485,80.53,256800000.0
2008-11-25 23:01:00,80.53,80.555,80.525,80.535,210200000.0
2008-11-25 23:02:00,80.535,80.55,80.525,80.55,112000000.0
2008-11-25 23:03:00,80.545,80.58,80.545,80.575,102000000.0
2008-11-25 23:04:00,80.575,80.605,80.565,80.6,132000000.0
2008-11-25 23:05:00,80.61,80.61,80.595,80.595,35200000.0
2008-11-25 23:06:00,80.595,80.6,80.54,80.56,154200000.0
2008-11-25 23:07:00,80.555,80.595,80.545,80.57,184400000.0
2008-11-25 23:08:00,80.57,80.61,80.57,80.595,68600000.0
2008-11-25 23:09:00,80.595,80.595,80.565,80.565,80600000.0
2008-11-25 23:10:00,80.555,80.585,80.545,80.545,105000000.0
2008-11-25 23:11:00,80.545,80.57,80.515,80.54,1526600009.0
2008-11-25 23:12:00,80.54,80.54,80.47,80.475,1848599992.0
2008-11-25 23:13:00,80.48,80.505,80.47,80.5,106600000.0
2008-11-25 23:14:00,80.495,80.51,80.495,80.505,71200000.0
2008-11-25 23:15:00,80.505,80.505,80.5,80.5,49800000.0
2008-11-25 23:16:00,80.46,80.48,80.41,80.48,279399999.0
2008-11-25 23:17:00,80.485,80.485,80.47,80.47,375999988.0
2008-11-25 23:18:00,80.47,80.47,80.45,80.45,669999986.0
2008-11-25 23:19:00,80.47,80.47,80.44,80.47,344000000.0
2008-11-25 23:20:00,80.47,80.47,80.365,80.4,335000000.0
2008-11-25 23:21:00,80.39,80.43,80.39,80.415,139800000.0
2008-11-25 23:22:00,80.415,80.415,80.33,80.38,245200000.0
2008-11-25 23:23:00,80.37,80.375,80.36,80.36,273000000.0
2008-11-25 23:24:00,80.37,80.37,80.36,80.37,143200000.0
2008-11-25 23:25:00,80.37,80.37,80.335,80.37,146800000.0
2008-11-25 23:26:00,80.35,80.37,80.295,80.295,607600000.0
2008-11-25 23:27:00,80.29,80.295,80.28,80.28,85000000.0
2008-11-25 23:28:00,80.29,80.3,80.29,80.3,22400000.0
2008-11-25 23:29:00,80.305,80.32,80.275,80.28,93600000.0
2008-11-25 23:30:00,80.28,80.295,80.205,80.21,492600000.0
2008-11-25 23:31:00,80.21,80.26,80.21,80.255,86200000.0
2008-11-25 23:32:00,80.255,80.29,80.21,80.28,401399998.0
2008-11-25 23:33:00,80.26,80.33,80.26,80.33,71800000.0
2008-11-25 23:34:00,80.325,80.35,80.31,80.345,70800000.0
2008-11-25 23:35:00,80.355,80.395,80.35,80.395,84000000.0
2008-11-25 23:36:00,80.395,80.405,80.395,80.405,15400000.0
2008-11-25 23:37:00,80.405,80.475,80.4,80.465,128800000.0
2008-11-25 23:38:00,80.465,80.47,80.43,80.45,62200000.0
2008-11-25 23:39:00,80.45,80.455,80.43,80.455,457999989.0
2008-11-25 23:40:00,80.45,80.45,80.435,80.44,32600000.0
2008-11-25 23:41:00,80.435,80.435,80.43,80.435,137600000.0
2008-11-25 23:42:00,80.407,80.415,80.407,80.412,23200000.0
2008-11-25 23:43:00,80.435,80.435,80.435,80.435,3200000.0
2008-11-25 23:44:00,80.44,80.45,80.44,80.45,15200000.0
2008-11-25 23:45:00,80.455,80.48,80.435,80.465,87600000.0
2008-11-25 23:46:00,80.46,80.47,80.43,80.43,198999999.0
2008-11-25 23:47:00,80.43,80.455,80.43,80.45,54600000.0
2008-11-25 23:48:00,80.445,80.46,80.44,80.46,36000000.0
2008-11-25 23:49:00,80.46,80.46,80.445,80.455,33000000.0
2008-11-25 23:50:00,80.46,80.465,80.43,80.43,117599998.0
2008-11-25 23:51:00,80.43,80.435,80.43,80.435,327399992.0
2008-11-25 23:52:00,80.435,80.44,80.435,80.44,12400000.0
2008-11-25 23:53:00,80.44,80.465,80.44,80.46,47200000.0
2008-11-25 23:54:00,80.46,80.48,80.44,80.465,32400000.0
2008-11-25 23:55:00,80.465,80.465,80.43,80.43,332199996.0
2008-11-25 23:56:00,80.43,80.45,80.43,80.43,464799996.0
2008-11-25 23:57:00,80.43,80.44,80.43,80.44,823400000.0
2008-11-25 23:58:00,80.46,80.46,80.435,80.435,12400000.0
2008-11-25 23:59:00,80.445,80.445,80.43,80.43,308999998.0
2008-11-26 00:00:00,80.43,80.44,80.415,80.43,14000000.0
2008-11-26 00:01:00,80.408,80.41,80.391,80.409,141200000.0
2008-11-26 00:02:00,80.43,80.43,80.39,80.43,7200000.0
2008-11-26 00:03:00,80.43,80.435,80.43,80.435,11200000.0
2008-11-26 00:04:00,80.435,80.445,80.435,80.445,8000000.0
2008-11-26 00:05:00,80.455,80.455,80.445,80.445,5000000.0
2008-11-26 00:06:00,80.44,80.445,80.44,80.445,6000000.0
2008-11-26 00:07:00,80.45,80.45,80.435,80.435,14400000.0
2008-11-26 00:08:00,80.44,80.44,80.44,80.44,2000000.0
2008-11-26 00:09:00,80.435,80.44,80.415,80.415,7000000.0
2008-11-26 00:10:00,80.42,80.43,80.41,80.43,13000000.0
2008-11-26 00:11:00,80.425,80.44,80.425,80.44,9000000.0
2008-11-26 00:12:00,80.445,80.515,80.44,80.49,21000000.0
2008-11-26 00:13:00,80.49,80.49,80.455,80.485,16000000.0
2008-11-26 00:14:00,80.48,80.495,80.47,80.485,15000000.0
2008-11-26 00:15:00,80.475,80.515,80.47,80.485,14000000.0
2008-11-26 00:16:00,80.48,80.48,80.465,80.465,10000000.0
2008-11-26 00:17:00,80.465,80.465,80.455,80.455,14000000.0
2008-11-26 00:18:00,80.455,80.455,80.44,80.45,258600000.0
2008-11-26 00:19:00,80.45,80.45,80.45,80.45,120000000.0
2008-11-26 00:20:00,80.45,80.465,80.45,80.45,112800000.0
2008-11-26 00:21:00,80.47,80.48,80.47,80.47,7000000.0
2008-11-26 00:22:00,80.475,80.475,80.465,80.47,6400000.0
2008-11-26 00:23:00,80.465,80.475,80.465,80.47,7000000.0
2008-11-26 00:24:00,80.47,80.47,80.45,80.46,39600000.0
2008-11-26 00:25:00,80.455,80.465,80.455,80.465,4000000.0
2008-11-26 00:26:00,80.47,80.495,80.47,80.49,9000000.0
2008-11-26 00:27:00,80.485,80.49,80.475,80.49,12000000.0
2008-11-26 00:28:00,80.48,80.49,80.43,80.44,90600000.0
2008-11-26 00:29:00,80.44,80.48,80.44,80.48,115400000.0
2008-11-26 00:30:00,80.48,80.485,80.43,80.46,41799999.0
2008-11-26 00:31:00,80.465,80.47,80.465,80.47,20000000.0
2008-11-26 00:32:00,80.47,80.47,80.47,80.47,7000000.0
2008-11-26 00:33:00,80.47,80.47,80.47,80.47,5000000.0
2008-11-26 00:34:00,80.47,80.47,80.465,80.465,4000000.0
2008-11-26 00:35:00,80.465,80.47,80.465,80.47,12000000.0
2008-11-26 00:36:00,80.47,80.47,80.47,80.47,8000000.0
2008-11-26 00:37:00,80.47,80.47,80.44,80.45,49200000.0
2008-11-26 00:38:00,80.44,80.44,80.44,80.44,54799999.0
2008-11-26 00:39:00,80.45,80.475,80.44,80.45,263599998.0
2008-11-26 00:40:00,80.465,80.465,80.375,80.395,490800001.0
2008-11-26 00:41:00,80.395,80.395,80.385,80.385,16000000.0
2008-11-26 00:42:00,80.385,80.395,80.385,80.39,3800000.0
2008-11-26 00:43:00,80.395,80.43,80.385,80.4,28600000.0
2008-11-26 00:44:00,80.4,80.4,80.335,80.385,20000000.0
2008-11-26 00:45:00,80.385,80.39,80.38,80.39,11800000.0
2008-11-26 00:46:00,80.395,80.435,80.395,80.41,23200000.0
2008-11-26 00:47:00,80.4,80.4,80.4,80.4,5000000.0
2008-11-26 00:48:00,80.405,80.435,80.4,80.435,9000000.0
2008-11-26 00:49:00,80.435,80.45,80.43,80.445,26000000.0
2008-11-26 00:50:00,80.445,80.45,80.445,80.445,8800000.0
2008-11-26 00:51:00,80.45,80.455,80.395,80.455,15000000.0
2008-11-26 00:52:00,80.41,80.41,80.41,80.41,1600000.0
2008-11-26 00:53:00,80.42,80.455,80.42,80.455,5000000.0
2008-11-26 00:54:00,80.45,80.455,80.435,80.435,30600000.0
2008-11-26 00:55:00,80.43,80.43,80.43,80.43,10400000.0
2008-11-26 00:56:00,80.435,80.435,80.435,80.435,6400000.0
2008-11-26 00:57:00,80.435,80.435,80.435,80.435,4000000.0
2008-11-26 00:58:00,80.435,80.45,80.435,80.445,23400000.0
2008-11-26 00:59:00,80.445,80.45,80.44,80.445,5000000.0
2008-11-26 01:00:00,80.445,80.505,80.445,80.5,68400000.0
2008-11-26 01:01:00,80.5,80.5,80.45,80.45,224399997.0
2008-11-26 01:02:00,80.45,80.455,80.45,80.45,690600003.0
2008-11-26 01:03:00,80.45,80.455,80.395,80.42,804799999.0
2008-11-26 01:04:00,80.425,80.425,80.395,80.395,16800000.0
2008-11-26 01:05:00,80.39,80.39,80.375,80.375,9800000.0
2008-11-26 01:06:00,80.375,80.375,80.37,80.37,10000000.0
2008-11-26 01:07:00,80.365,80.38,80.36,80.36,99800000.0
2008-11-26 01:08:00,80.36,80.365,80.36,80.36,120800000.0
2008-11-26 01:09:00,80.36,80.37,80.36,80.36,161600000.0
2008-11-26 01:10:00,80.36,80.375,80.36,80.375,96400000.0
2008-11-26 01:11:00,80.375,80.375,80.37,80.37,10400000.0
2008-11-26 01:12:00,80.37,80.37,80.36,80.36,80400000.0
2008-11-26 01:13:00,80.365,80.375,80.36,80.375,49800000.0
2008-11-26 01:14:00,80.365,80.365,80.365,80.365,1800000.0
2008-11-26 01:15:00,80.365,80.385,80.365,80.38,19000000.0
2008-11-26 01:16:00,80.38,80.38,80.36,80.36,136600000.0
2008-11-26 01:17:00,80.37,80.38,80.36,80.365,55800000.0
2008-11-26 01:18:00,80.37,80.4,80.36,80.395,35800000.0
2008-11-26 01:19:00,80.405,80.405,80.4,80.4,2000000.0
2008-11-26 01:20:00,80.395,80.395,80.365,80.39,15000000.0
2008-11-26 01:21:00,80.39,80.39,80.36,80.36,129399997.0
2008-11-26 01:22:00,80.36,80.36,80.315,80.335,422599997.0
2008-11-26 01:23:00,80.33,80.355,80.325,80.345,29200000.0
2008-11-26 01:24:00,80.345,80.355,80.3,80.31,149599998.0
2008-11-26 01:25:00,80.31,80.315,80.255,80.255,155799994.0
2008-11-26 01:26:00,80.265,80.265,80.21,80.215,40000000.0
2008-11-26 01:27:00,80.22,80.26,80.22,80.255,15000000.0
2008-11-26 01:28:00,80.26,80.265,80.26,80.265,2000000.0
2008-11-26 01:29:00,80.28,80.28,80.265,80.275,16800000.0
2008-11-26 01:30:00,80.28,80.305,80.245,80.28,36400000.0
2008-11-26 01:31:00,80.285,80.3,80.285,80.29,41200000.0
2008-11-26 01:32:00,80.285,80.29,80.265,80.265,35000000.0
2008-11-26 01:33:00,80.275,80.275,80.25,80.26,27000000.0
2008-11-26 01:34:00,80.26,80.295,80.25,80.27,70400000.0
2008-11-26 01:35:00,80.265,80.31,80.26,80.3,55400000.0
2008-11-26 01:36:00,80.305,80.36,80.305,80.36,67000000.0
2008-11-26 01:37:00,80.37,80.37,80.345,80.365,74400000.0
2008-11-26 01:38:00,80.37,80.38,80.335,80.34,101800000.0
2008-11-26 01:39:00,80.345,80.36,80.335,80.355,57800000.0
2008-11-26 01:40:00,80.355,80.375,80.35,80.365,49800000.0
2008-11-26 01:41:00,80.37,80.38,80.365,80.38,33000000.0
2008-11-26 01:42:00,80.375,80.42,80.37,80.42,41200000.0
2008-11-26 01:43:00,80.42,80.45,80.415,80.45,14000000.0
2008-11-26 01:44:00,80.45,80.49,80.445,80.47,96800000.0
2008-11-26 01:45:00,80.47,80.495,80.46,80.495,85600000.0
2008-11-26 01:46:00,80.495,80.495,80.485,80.485,9800000.0
2008-11-26 01:47:00,80.48,80.505,80.465,80.5,31000000.0
2008-11-26 01:48:00,80.505,80.53,80.5,80.53,19400000.0
2008-11-26 01:49:00,80.525,80.54,80.525,80.535,26400000.0
2008-11-26 01:50:00,80.535,80.54,80.515,80.52,46200000.0
2008-11-26 01:51:00,80.525,80.525,80.38,80.515,62500000.0
2008-11-26 01:52:00,80.51,80.515,80.495,80.495,17200000.0
2008-11-26 01:53:00,80.5,80.515,80.5,80.505,25000000.0
2008-11-26 01:54:00,80.505,80.515,80.445,80.445,115000000.0
2008-11-26 01:55:00,80.445,80.465,80.42,80.43,161800000.0
2008-11-26 01:56:00,80.43,80.44,80.39,80.44,188800000.0
2008-11-26 01:57:00,80.45,80.45,80.405,80.42,122800000.0
2008-11-26 01:58:00,80.41,80.425,80.39,80.41,131600000.0
2008-11-26 01:59:00,80.405,80.42,80.395,80.405,242000000.0
2008-11-26 02:00:00,80.4,80.405,80.38,80.385,232400000.0
2008-11-26 02:01:00,80.385,80.405,80.385,80.4,257600000.0
2008-11-26 02:02:00,80.41,80.41,80.39,80.405,165000000.0
2008-11-26 02:03:00,80.41,80.41,80.38,80.395,251600000.0
2008-11-26 02:04:00,80.39,80.42,80.39,80.405,144600000.0
2008-11-26 02:05:00,80.405,80.405,80.365,80.4,68800000.0
2008-11-26 02:06:00,80.395,80.395,80.37,80.385,84800000.0
2008-11-26 02:07:00,80.39,80.4,80.385,80.395,38400000.0
2008-11-26 02:08:00,80.4,80.41,80.39,80.4,41600000.0
2008-11-26 02:09:00,80.4,80.405,80.305,80.32,154400000.0
2008-11-26 02:10:00,80.315,80.315,80.285,80.3,126800000.0
2008-11-26 02:11:00,80.31,80.335,80.295,80.335,105600000.0
2008-11-26 02:12:00,80.345,80.385,80.295,80.375,237800000.0
2008-11-26 02:13:00,80.415,80.415,80.3,80.3,358800000.0
2008-11-26 02:14:00,80.3,80.37,80.295,80.315,371400000.0
2008-11-26 02:15:00,80.32,80.32,80.25,80.3,540000000.0
2008-11-26 02:16:00,80.3,80.3,80.2,80.2,522000000.0
2008-11-26 02:17:00,80.2,80.25,80.2,80.25,1120999999.0
2008-11-26 02:18:00,80.25,80.255,80.2,80.2,251800000.0
2008-11-26 02:19:00,80.205,80.205,80.13,80.18,283200000.0
2008-11-26 02:20:00,80.175,80.185,80.07,80.075,351600000.0
2008-11-26 02:21:00,80.075,80.125,80.045,80.07,376400000.0
2008-11-26 02:22:00,80.065,80.115,80.055,80.1,151400000.0
2008-11-26 02:23:00,80.1,80.13,80.095,80.125,247400000.0
2008-11-26 02:24:00,80.12,80.135,80.09,80.095,353800000.0
2008-11-26 02:25:00,80.095,80.105,80.06,80.06,314200000.0
2008-11-26 02:26:00,80.06,80.06,79.88,79.935,602600000.0
2008-11-26 02:27:00,79.94,80.035,79.92,80.03,406400000.0
2008-11-26 02:28:00,80.025,80.025,80.005,80.02,294600000.0
2008-11-26 02:29:00,80.015,80.06,80.005,80.06,394200000.0
2008-11-26 02:30:00,80.06,80.13,80.05,80.09,411200000.0
2008-11-26 02:31:00,80.095,80.145,80.095,80.125,74400000.0
2008-11-26 02:32:00,80.145,80.15,79.985,80.055,516400000.0
2008-11-26 02:33:00,80.05,80.11,80.045,80.105,132200000.0
2008-11-26 02:34:00,80.12,80.165,80.09,80.09,391400000.0
2008-11-26 02:35:00,80.09,80.09,80.09,80.09,1789200001.0
2008-11-26 02:36:00,80.09,80.165,80.09,80.165,905000000.0
2008-11-26 02:37:00,80.165,80.185,80.12,80.13,545000000.0
2008-11-26 02:38:00,80.13,80.16,80.125,80.155,210800000.0
2008-11-26 02:39:00,80.155,80.205,80.145,80.19,192000000.0
2008-11-26 02:40:00,80.2,80.235,80.19,80.23,281400000.0
2008-11-26 02:41:00,80.23,80.25,80.22,80.24,242000000.0
2008-11-26 02:42:00,80.24,80.24,80.105,80.115,542000001.0
2008-11-26 02:43:00,80.105,80.13,80.105,80.13,159600000.0
2008-11-26 02:44:00,80.14,80.17,80.1,80.125,178600000.0
2008-11-26 02:45:00,80.125,80.155,80.11,80.14,254200000.0
2008-11-26 02:46:00,80.145,80.235,80.145,80.23,174600000.0
2008-11-26 02:47:00,80.225,80.25,80.2,80.215,265000000.0
2008-11-26 02:48:00,80.215,80.22,80.135,80.155,954399999.0
2008-11-26 02:49:00,80.155,80.16,80.14,80.15,140000000.0
2008-11-26 02:50:00,80.15,80.15,80.115,80.115,218200000.0
2008-11-26 02:51:00,80.115,80.115,80.075,80.09,332200000.0
2008-11-26 02:52:00,80.09,80.115,80.085,80.115,438600000.0
2008-11-26 02:53:00,80.115,80.14,80.1,80.135,210400000.0
2008-11-26 02:54:00,80.135,80.165,80.04,80.04,399600000.0
2008-11-26 02:55:00,80.06,80.16,80.06,80.16,427600000.0
2008-11-26 02:56:00,80.155,80.155,80.135,80.15,183200000.0
2008-11-26 02:57:00,80.15,80.195,80.13,80.155,448000000.0
2008-11-26 02:58:00,80.175,80.18,80.135,80.155,379600000.0
2008-11-26 02:59:00,80.155,80.155,80.135,80.14,106400000.0
2008-11-26 03:00:00,80.14,80.145,80.135,80.145,118000000.0
2008-11-26 03:01:00,80.145,80.215,80.13,80.21,472000001.0
2008-11-26 03:02:00,80.21,80.225,80.205,80.225,43000000.0
2008-11-26 03:03:00,80.22,80.23,80.21,80.22,71000000.0
2008-11-26 03:04:00,80.215,80.22,80.2,80.2,41600000.0
2008-11-26 03:05:00,80.2,80.21,80.195,80.205,51200000.0
2008-11-26 03:06:00,80.2,80.205,80.185,80.19,56000000.0
2008-11-26 03:07:00,80.19,80.19,80.165,80.17,56000000.0
2008-11-26 03:08:00,80.175,80.185,80.12,80.12,84600000.0
2008-11-26 03:09:00,80.135,80.16,80.105,80.115,70000000.0
2008-11-26 03:10:00,80.115,80.135,80.105,80.13,98200000.0
2008-11-26 03:11:00,80.13,80.175,80.12,80.175,160800000.0
2008-11-26 03:12:00,80.175,80.19,80.155,80.16,160000000.0
2008-11-26 03:13:00,80.165,80.185,80.16,80.17,114600000.0
2008-11-26 03:14:00,80.17,80.175,80.16,80.16,122000000.0
2008-11-26 03:15:00,80.155,80.17,80.14,80.145,1030199997.0
2008-11-26 03:16:00,80.155,80.165,80.15,80.155,100800000.0
2008-11-26 03:17:00,80.165,80.175,80.16,80.165,21600000.0
2008-11-26 03:18:00,80.165,80.17,80.14,80.14,389600000.0
2008-11-26 03:19:00,80.14,80.145,80.14,80.145,683199998.0
2008-11-26 03:20:00,80.15,80.15,80.14,80.14,722599992.0
2008-11-26 03:21:00,80.14,80.165,80.125,80.14,1444599991.0
2008-11-26 03:22:00,80.14,80.14,80.09,80.095,947600000.0
2008-11-26 03:23:00,80.095,80.095,80.08,80.085,122000000.0
2008-11-26 03:24:00,80.095,80.105,80.095,80.1,64000000.0
2008-11-26 03:25:00,80.1,80.12,80.095,80.12,89000000.0
2008-11-26 03:26:00,80.12,80.13,80.12,80.13,14400000.0
2008-11-26 03:27:00,80.135,80.135,80.12,80.12,27200000.0
2008-11-26 03:28:00,80.115,80.13,80.115,80.125,50200000.0
2008-11-26 03:29:00,80.125,80.135,80.12,80.12,46400000.0
2008-11-26 03:30:00,80.12,80.12,80.11,80.11,69600000.0
2008-11-26 03:31:00,80.11,80.12,80.105,80.115,80600000.0
2008-11-26 03:32:00,80.11,80.12,80.09,80.09,259800000.0
2008-11-26 03:33:00,80.09,80.09,80.035,80.065,416000000.0
2008-11-26 03:34:00,80.075,80.08,80.07,80.08,76800000.0
2008-11-26 03:35:00,80.09,80.115,80.08,80.095,52800000.0
2008-11-26 03:36:00,80.095,80.135,80.095,80.125,28800000.0
2008-11-26 03:37:00,80.13,80.13,80.1,80.11,49600000.0
2008-11-26 03:38:00,80.115,80.12,80.07,80.075,491799994.0
2008-11-26 03:39:00,80.08,80.14,80.07,80.14,331799992.0
2008-11-26 03:40:00,80.145,80.15,80.135,80.14,20800000.0
2008-11-26 03:41:00,80.145,80.185,80.145,80.17,78400000.0
2008-11-26 03:42:00,80.165,80.17,80.13,80.13,101200000.0
2008-11-26 03:43:00,80.13,80.135,80.13,80.13,66200000.0
2008-11-26 03:44:00,80.13,80.13,80.13,80.13,19200000.0
2008-11-26 03:45:00,80.13,80.13,80.12,80.13,33600000.0
2008-11-26 03:46:00,80.13,80.13,80.13,80.13,12800000.0
2008-11-26 03:47:00,80.13,80.175,80.13,80.175,181000000.0
2008-11-26 03:48:00,80.17,80.18,80.14,80.15,79000000.0
2008-11-26 03:49:00,80.15,80.17,80.15,80.16,28000000.0
2008-11-26 03:50:00,80.155,80.18,80.155,80.165,35400000.0
2008-11-26 03:51:00,80.17,80.17,80.155,80.16,23400000.0
2008-11-26 03:52:00,80.155,80.225,80.155,80.205,82800000.0
2008-11-26 03:53:00,80.195,80.215,80.19,80.205,51800000.0
2008-11-26 03:54:00,80.21,80.265,80.21,80.235,106000000.0
2008-11-26 03:55:00,80.235,80.24,80.23,80.23,235400000.0
2008-11-26 03:56:00,80.23,80.23,80.23,80.23,144000000.0
2008-11-26 03:57:00,80.23,80.23,80.22,80.23,217600000.0
2008-11-26 03:58:00,80.23,80.23,80.21,80.22,280000000.0
2008-11-26 03:59:00,80.23,80.23,80.22,80.23,264000000.0
2008-11-26 04:00:00,80.23,80.23,80.22,80.23,208000000.0
2008-11-26 04:01:00,80.23,80.23,80.22,80.23,224000000.0
2008-11-26 04:02:00,80.22,80.235,80.22,80.23,255600000.0
2008-11-26 04:03:00,80.23,80.23,80.23,80.23,197600000.0
2008-11-26 04:04:00,80.23,80.23,80.21,80.23,361600000.0
2008-11-26 04:05:00,80.23,80.235,80.22,80.235,277000000.0
2008-11-26 04:06:00,80.23,80.245,80.23,80.245,73400000.0
2008-11-26 04:07:00,80.245,80.245,80.23,80.23,190800000.0
2008-11-26 04:08:00,80.23,80.235,80.23,80.23,122600000.0
2008-11-26 04:09:00,80.23,80.24,80.23,80.24,184000000.0
2008-11-26 04:10:00,80.23,80.235,80.23,80.23,34400000.0
2008-11-26 04:11:00,80.23,80.23,80.23,80.23,56000000.0
2008-11-26 04:12:00,80.23,80.23,80.23,80.23,72000000.0
2008-11-26 04:13:00,80.23,80.23,80.22,80.22,56000000.0
2008-11-26 04:14:00,80.23,80.23,80.23,80.23,32000000.0
2008-11-26 04:15:00,80.23,80.235,80.23,80.23,75200000.0
2008-11-26 04:16:00,80.23,80.23,80.23,80.23,16000000.0
2008-11-26 04:17:00,80.23,80.23,80.23,80.23,8000000.0
2008-11-26 04:18:00,80.23,80.26,80.23,80.24,68200000.0
2008-11-26 04:19:00,80.245,80.25,80.235,80.245,65000000.0
2008-11-26 04:20:00,80.255,80.295,80.24,80.28,92600000.0
2008-11-26 04:21:00,80.285,80.295,80.24,80.275,104000000.0
2008-11-26 04:22:00,80.28,80.28,80.25,80.265,49000000.0
2008-11-26 04:23:00,80.27,80.27,80.26,80.26,13000000.0
2008-11-26 04:24:00,80.265,80.295,80.265,80.295,73600000.0
2008-11-26 04:25:00,80.295,80.3,80.26,80.26,140800000.0
2008-11-26 04:26:00,80.26,80.26,80.23,80.26,618000000.0
2008-11-26 04:27:00,80.26,80.265,80.215,80.265,376400000.0
2008-11-26 04:28:00,80.26,80.285,80.26,80.265,55600000.0
2008-11-26 04:29:00,80.27,80.275,80.21,80.27,44900000.0
2008-11-26 04:30:00,80.275,80.28,80.23,80.26,164000000.0
2008-11-26 04:31:00,80.265,80.265,80.26,80.26,102200000.0
2008-11-26 04:32:00,80.265,80.265,80.26,80.26,97600000.0
2008-11-26 04:33:00,80.26,80.26,80.215,80.215,117000000.0
2008-11-26 04:34:00,80.22,80.22,80.215,80.215,23000000.0
2008-11-26 04:35:00,80.21,80.215,80.185,80.19,18200000.0
2008-11-26 04:36:00,80.2,80.22,80.195,80.205,23600000.0
2008-11-26 04:37:00,80.215,80.215,80.2,80.2,87400000.0
2008-11-26 04:38:00,80.195,80.205,80.18,80.185,135800000.0
2008-11-26 04:39:00,80.18,80.205,80.18,80.195,67400000.0
2008-11-26 04:40:00,80.19,80.2,80.19,80.2,56800000.0
2008-11-26 04:41:00,80.2,80.2,80.185,80.185,31800000.0
2008-11-26 04:42:00,80.19,80.195,80.185,80.185,33600000.0
2008-11-26 04:43:00,80.19,80.2,80.19,80.19,47000000.0
2008-11-26 04:44:00,80.19,80.19,80.18,80.185,225000000.0
2008-11-26 04:45:00,80.185,80.19,80.18,80.185,164800000.0
2008-11-26 04:46:00,80.19,80.195,80.18,80.18,23800000.0
2008-11-26 04:47:00,80.18,80.185,80.145,80.155,272600000.0
2008-11-26 04:48:00,80.155,80.17,80.145,80.145,62600000.0
2008-11-26 04:49:00,80.145,80.15,80.14,80.14,32000000.0
2008-11-26 04:50:00,80.14,80.14,80.09,80.11,127800000.0
2008-11-26 04:51:00,80.11,80.15,80.11,80.115,84000000.0
2008-11-26 04:52:00,80.115,80.125,80.11,80.125,132200000.0
2008-11-26 04:53:00,80.12,80.135,80.11,80.11,199200000.0
2008-11-26 04:54:00,80.11,80.12,80.11,80.115,150800000.0
2008-11-26 04:55:00,80.115,80.115,80.075,80.085,260800000.0
2008-11-26 04:56:00,80.1,80.11,80.055,80.075,163600000.0
2008-11-26 04:57:00,80.075,80.11,80.065,80.075,118800000.0
2008-11-26 04:58:00,80.1,80.11,80.05,80.055,247000000.0
2008-11-26 04:59:00,80.095,80.11,80.055,80.1,413400000.0
2008-11-26 05:00:00,80.075,80.11,80.06,80.08,143800000.0
2008-11-26 05:01:00,80.085,80.085,80.065,80.07,61600000.0
2008-11-26 05:02:00,80.07,80.08,80.05,80.06,72000000.0
2008-11-26 05:03:00,80.06,80.07,80.05,80.06,24200000.0
2008-11-26 05:04:00,80.065,80.065,80.045,80.065,53000000.0
2008-11-26 05:05:00,80.065,80.075,80.055,80.07,25800000.0
2008-11-26 05:06:00,80.07,80.07,80.055,80.055,30800000.0
2008-11-26 05:07:00,80.055,80.06,80.055,80.055,10400000.0
2008-11-26 05:08:00,80.06,80.065,80.04,80.045,41000000.0
2008-11-26 05:09:00,80.04,80.055,80.04,80.05,144000000.0
2008-11-26 05:10:00,80.05,80.05,80.04,80.045,65000000.0
2008-11-26 05:11:00,80.045,80.045,80.04,80.04,108000000.0
2008-11-26 05:12:00,80.04,80.04,80.0,80.02,347200000.0
2008-11-26 05:13:00,80.02,80.04,79.875,79.895,362400000.0
2008-11-26 05:14:00,79.9,79.945,79.895,79.94,53200000.0
2008-11-26 05:15:00,79.935,79.95,79.86,79.9,306800000.0
2008-11-26 05:16:00,79.86,79.9,79.86,79.9,171600000.0
2008-11-26 05:17:00,79.89,79.9,79.835,79.845,195600000.0
2008-11-26 05:18:00,79.85,79.855,79.825,79.825,102200000.0
2008-11-26 05:19:00,79.83,79.835,79.765,79.805,133200000.0
2008-11-26 05:20:00,79.81,79.875,79.805,79.865,128600000.0
2008-11-26 05:21:00,79.875,79.91,79.865,79.91,57800000.0
2008-11-26 05:22:00,79.91,79.945,79.875,79.895,50800000.0
2008-11-26 05:23:00,79.895,79.93,79.875,79.93,66800000.0
2008-11-26 05:24:00,79.925,79.96,79.925,79.955,101400000.0
2008-11-26 05:25:00,79.955,79.955,79.93,79.935,142200000.0
2008-11-26 05:26:00,79.935,79.935,79.89,79.93,723200000.0
2008-11-26 05:27:00,79.93,79.935,79.93,79.93,123200000.0
2008-11-26 05:28:00,79.93,79.94,79.92,79.93,618599999.0
2008-11-26 05:29:00,79.93,79.93,79.92,79.93,248000000.0
2008-11-26 05:30:00,79.93,79.95,79.93,79.935,126799996.0
2008-11-26 05:31:00,79.94,80.025,79.94,80.01,82000000.0
2008-11-26 05:32:00,80.015,80.03,79.975,79.98,42600000.0
2008-11-26 05:33:00,79.98,79.985,79.96,79.965,356600000.0
2008-11-26 05:34:00,79.97,79.98,79.96,79.97,464399995.0
2008-11-26 05:35:00,79.975,80.02,79.975,79.99,44000000.0
2008-11-26 05:36:00,79.99,80.025,79.985,80.02,42800000.0
2008-11-26 05:37:00,80.02,80.03,80.01,80.015,75600000.0
2008-11-26 05:38:00,80.015,80.015,80.01,80.01,23200000.0
2008-11-26 05:39:00,80.01,80.04,80.0,80.005,101400000.0
2008-11-26 05:40:00,80.0,80.035,79.99,80.03,224199998.0
2008-11-26 05:41:00,80.025,80.025,80.005,80.005,36200000.0
2008-11-26 05:42:00,80.01,80.03,80.005,80.03,30200000.0
2008-11-26 05:43:00,80.035,80.09,80.035,80.085,43000000.0
2008-11-26 05:44:00,80.085,80.085,80.04,80.06,110000000.0
2008-11-26 05:45:00,80.055,80.08,80.05,80.06,87600000.0
2008-11-26 05:46:00,80.07,80.075,80.06,80.065,27200000.0
2008-11-26 05:47:00,80.075,80.075,80.055,80.055,14400000.0
2008-11-26 05:48:00,80.06,80.06,79.975,79.975,219800002.0
2008-11-26 05:49:00,79.975,79.975,79.93,79.94,180000000.0
2008-11-26 05:50:00,79.94,79.98,79.94,79.955,91600000.0
2008-11-26 05:51:00,79.955,80.005,79.955,79.97,90400000.0
2008-11-26 05:52:00,79.97,80.025,79.97,80.02,74000000.0
2008-11-26 05:53:00,80.025,80.03,79.995,80.015,28800000.0
2008-11-26 05:54:00,80.01,80.01,79.98,79.99,12000000.0
2008-11-26 05:55:00,79.99,80.01,79.985,80.0,37000000.0
2008-11-26 05:56:00,80.0,80.0,79.96,79.965,141199998.0
2008-11-26 05:57:00,79.965,80.005,79.96,79.97,204599998.0
2008-11-26 05:58:00,79.97,79.97,79.925,79.935,255000000.0
2008-11-26 05:59:00,79.935,79.94,79.91,79.925,167600000.0
2008-11-26 06:00:00,79.925,79.93,79.915,79.93,24600000.0
2008-11-26 06:01:00,79.93,79.935,79.93,79.935,8000000.0
2008-11-26 06:02:00,79.93,79.965,79.93,79.95,31800000.0
2008-11-26 06:03:00,79.945,79.95,79.93,79.93,69400000.0
2008-11-26 06:04:00,79.93,79.935,79.91,79.93,254600000.0
2008-11-26 06:05:00,79.93,79.93,79.91,79.93,211200002.0
2008-11-26 06:06:00,79.93,79.93,79.91,79.93,184000002.0
2008-11-26 06:07:00,79.93,79.94,79.915,79.94,123600000.0
2008-11-26 06:08:00,79.94,79.95,79.93,79.93,42200000.0
2008-11-26 06:09:00,79.93,79.95,79.93,79.95,117400000.0
2008-11-26 06:10:00,79.95,79.955,79.945,79.955,5000000.0
2008-11-26 06:11:00,79.96,80.0,79.96,79.98,44600000.0
2008-11-26 06:12:00,79.98,80.025,79.97,80.005,55600000.0
2008-11-26 06:13:00,80.01,80.03,79.995,80.0,57000000.0
2008-11-26 06:14:00,80.005,80.01,80.0,80.005,20600000.0
2008-11-26 06:15:00,80.005,80.005,79.97,79.995,26400000.0
2008-11-26 06:16:00,80.0,80.0,79.985,79.995,15800000.0
2008-11-26 06:17:00,79.995,80.0,79.98,80.0,30800000.0
2008-11-26 06:18:00,79.995,80.02,79.995,80.02,37200000.0
2008-11-26 06:19:00,80.02,80.02,79.97,79.97,518399999.0
2008-11-26 06:20:00,79.98,79.98,79.98,79.98,576000000.0
2008-11-26 06:21:00,79.98,79.99,79.98,79.99,454399992.0
2008-11-26 06:22:00,79.995,80.005,79.99,80.0,25600000.0
2008-11-26 06:23:00,80.0,80.02,79.995,80.015,65400000.0
2008-11-26 06:24:00,80.015,80.035,80.0,80.005,74600000.0
2008-11-26 06:25:00,80.0,80.0,79.925,79.935,318200000.0
2008-11-26 06:26:00,79.92,79.96,79.92,79.96,72400000.0
2008-11-26 06:27:00,79.96,79.96,79.92,79.925,293199992.0
2008-11-26 06:28:00,79.93,79.985,79.925,79.94,147000000.0
2008-11-26 06:29:00,79.94,79.955,79.94,79.95,43600000.0
2008-11-26 06:30:00,79.955,79.985,79.955,79.98,15000000.0
2008-11-26 06:31:00,79.975,79.975,79.96,79.97,18800000.0
2008-11-26 06:32:00,79.97,79.975,79.945,79.96,45400000.0
2008-11-26 06:33:00,79.965,79.985,79.935,79.95,57600000.0
2008-11-26 06:34:00,79.95,80.015,79.95,79.99,63400000.0
2008-11-26 06:35:00,79.99,79.99,79.94,79.955,36400000.0
2008-11-26 06:36:00,79.96,79.98,79.945,79.945,31000000.0
2008-11-26 06:37:00,79.955,79.96,79.9,79.9,47600000.0
2008-11-26 06:38:00,79.91,79.95,79.895,79.94,140800000.0
2008-11-26 06:39:00,79.935,79.94,79.915,79.92,53800000.0
2008-11-26 06:40:00,79.925,79.94,79.88,79.915,142000000.0
2008-11-26 06:41:00,79.915,79.915,79.845,79.865,89800000.0
2008-11-26 06:42:00,79.86,79.885,79.84,79.88,38200000.0
2008-11-26 06:43:00,79.87,79.88,79.845,79.86,79600000.0
2008-11-26 06:44:00,79.865,79.91,79.86,79.895,140200000.0
2008-11-26 06:45:00,79.89,79.905,79.88,79.9,18200000.0
2008-11-26 06:46:00,79.905,79.905,79.845,79.85,53800000.0
2008-11-26 06:47:00,79.85,79.85,79.835,79.835,44800000.0
2008-11-26 06:48:00,79.84,79.87,79.84,79.87,21200000.0
2008-11-26 06:49:00,79.88,79.9,79.875,79.89,33200000.0
2008-11-26 06:50:00,79.885,79.9,79.885,79.89,31200000.0
2008-11-26 06:51:00,79.895,79.895,79.865,79.865,41000000.0
2008-11-26 06:52:00,79.865,79.875,79.86,79.87,18600000.0
2008-11-26 06:53:00,79.885,79.89,79.86,79.885,64800000.0
2008-11-26 06:54:00,79.885,79.895,79.855,79.865,111200000.0
2008-11-26 06:55:00,79.865,79.895,79.865,79.89,78400000.0
2008-11-26 06:56:00,79.9,79.915,79.885,79.905,76200000.0
2008-11-26 06:57:00,79.905,79.91,79.885,79.89,53000000.0
2008-11-26 06:58:00,79.89,79.89,79.86,79.86,74800000.0
2008-11-26 06:59:00,79.87,79.905,79.855,79.905,65200000.0
2008-11-26 07:00:00,79.895,79.905,79.86,79.9,104000000.0
2008-11-26 07:01:00,79.905,79.91,79.87,79.885,116600000.0
2008-11-26 07:02:00,79.89,79.905,79.875,79.905,54200000.0
2008-11-26 07:03:00,79.9,79.93,79.89,79.89,55800000.0
2008-11-26 07:04:00,79.885,79.905,79.87,79.9,632199997.0
2008-11-26 07:05:00,79.905,79.905,79.825,79.835,219200001.0
2008-11-26 07:06:00,79.835,79.835,79.81,79.825,104400000.0
2008-11-26 07:07:00,79.83,79.885,79.83,79.87,52400000.0
2008-11-26 07:08:00,79.865,79.88,79.855,79.86,34200000.0
2008-11-26 07:09:00,79.86,79.88,79.845,79.855,33200000.0
2008-11-26 07:10:00,79.85,79.86,79.83,79.85,24000000.0
2008-11-26 07:11:00,79.855,79.865,79.855,79.86,14000000.0
2008-11-26 07:12:00,79.855,79.855,79.83,79.85,22800000.0
2008-11-26 07:13:00,79.835,79.835,79.8,79.8,43400000.0
2008-11-26 07:14:00,79.8,79.805,79.6,79.66,138800000.0
2008-11-26 07:15:00,79.66,79.7,79.65,79.685,108800000.0
2008-11-26 07:16:00,79.685,79.685,79.66,79.665,73600000.0
2008-11-26 07:17:00,79.665,79.68,79.6,79.625,384799998.0
2008-11-26 07:18:00,79.62,79.63,79.595,79.61,121600000.0
2008-11-26 07:19:00,79.605,79.645,79.59,79.635,104800000.0
2008-11-26 07:20:00,79.635,79.65,79.635,79.645,114200000.0
2008-11-26 07:21:00,79.65,79.66,79.64,79.65,61600000.0
2008-11-26 07:22:00,79.655,79.685,79.65,79.68,41600000.0
2008-11-26 07:23:00,79.685,79.69,79.67,79.69,32200000.0
2008-11-26 07:24:00,79.695,79.695,79.665,79.67,23200000.0
2008-11-26 07:25:00,79.67,79.695,79.64,79.665,286000006.0
2008-11-26 07:26:00,79.665,79.715,79.665,79.715,91400000.0
2008-11-26 07:27:00,79.72,79.73,79.7,79.715,51200000.0
2008-11-26 07:28:00,79.72,79.76,79.705,79.725,84000000.0
2008-11-26 07:29:00,79.725,79.745,79.68,79.68,88200000.0
2008-11-26 07:30:00,79.68,79.71,79.68,79.71,152800000.0
2008-11-26 07:31:00,79.71,79.71,79.665,79.67,36000000.0
2008-11-26 07:32:00,79.67,79.67,79.61,79.625,76000000.0
2008-11-26 07:33:00,79.625,79.65,79.62,79.64,90600000.0
2008-11-26 07:34:00,79.645,79.65,79.635,79.65,22200000.0
2008-11-26 07:35:00,79.65,79.655,79.64,79.65,18800000.0
2008-11-26 07:36:00,79.65,79.67,79.65,79.655,31000000.0
2008-11-26 07:37:00,79.66,79.685,79.66,79.68,25400000.0
2008-11-26 07:38:00,79.685,79.725,79.685,79.72,34600000.0
2008-11-26 07:39:00,79.72,79.725,79.69,79.7,51800000.0
2008-11-26 07:40:00,79.7,79.72,79.685,79.7,46800000.0
2008-11-26 07:41:00,79.705,79.72,79.7,79.72,11000000.0
2008-11-26 07:42:00,79.725,79.73,79.72,79.73,7000000.0
2008-11-26 07:43:00,79.73,79.75,79.73,79.75,28000000.0
2008-11-26 07:44:00,79.755,79.775,79.75,79.775,16000000.0
2008-11-26 07:45:00,79.775,79.775,79.75,79.765,47400000.0
2008-11-26 07:46:00,79.78,79.795,79.76,79.79,68000000.0
2008-11-26 07:47:00,79.775,79.8,79.76,79.765,65600000.0
2008-11-26 07:48:00,79.76,79.79,79.76,79.79,39600000.0
2008-11-26 07:49:00,79.79,79.81,79.775,79.805,33800000.0
2008-11-26 07:50:00,79.81,79.82,79.78,79.805,42400000.0
2008-11-26 07:51:00,79.8,79.815,79.79,79.79,24800000.0
2008-11-26 07:52:00,79.79,79.79,79.78,79.78,23200000.0
2008-11-26 07:53:00,79.785,79.795,79.785,79.795,43200000.0
2008-11-26 07:54:00,79.795,79.795,79.745,79.745,60600000.0
2008-11-26 07:55:00,79.74,79.755,79.73,79.74,72000000.0
2008-11-26 07:56:00,79.74,79.76,79.74,79.76,38200000.0
2008-11-26 07:57:00,79.755,79.795,79.755,79.79,77800000.0
2008-11-26 07:58:00,79.79,79.82,79.78,79.815,63400000.0
2008-11-26 07:59:00,79.82,79.855,79.82,79.85,72000000.0
2008-11-26 08:00:00,79.85,79.855,79.81,79.81,68800000.0
2008-11-26 08:01:00,79.81,79.81,79.73,79.765,73400000.0
2008-11-26 08:02:00,79.76,79.79,79.76,79.785,70600000.0
2008-11-26 08:03:00,79.78,79.795,79.7,79.785,107000000.0
2008-11-26 08:04:00,79.785,79.785,79.76,79.765,80400000.0
2008-11-26 08:05:00,79.765,79.77,79.71,79.715,230600000.0
2008-11-26 08:06:00,79.715,79.75,79.715,79.735,51400000.0
2008-11-26 08:07:00,79.73,79.735,79.715,79.715,43000000.0
2008-11-26 08:08:00,79.715,79.715,79.66,79.665,88200000.0
2008-11-26 08:09:00,79.67,79.68,79.665,79.68,80000000.0
2008-11-26 08:10:00,79.68,79.685,79.665,79.685,49200000.0
2008-11-26 08:11:00,79.685,79.715,79.685,79.705,57200000.0
2008-11-26 08:12:00,79.71,79.74,79.705,79.72,60800000.0
2008-11-26 08:13:00,79.71,79.71,79.69,79.69,21400000.0
2008-11-26 08:14:00,79.685,79.685,79.63,79.63,102400000.0
2008-11-26 08:15:00,79.63,79.65,79.61,79.62,470600000.0
2008-11-26 08:16:00,79.63,79.665,79.62,79.635,140800000.0
2008-11-26 08:17:00,79.64,79.64,79.6,79.6,348200000.0
2008-11-26 08:18:00,79.585,79.595,79.565,79.595,71800000.0
2008-11-26 08:19:00,79.59,79.625,79.59,79.62,91000000.0
2008-11-26 08:20:00,79.615,79.62,79.57,79.595,70400000.0
2008-11-26 08:21:00,79.6,79.615,79.595,79.61,46400000.0
2008-11-26 08:22:00,79.61,79.62,79.605,79.615,47600000.0
2008-11-26 08:23:00,79.615,79.62,79.61,79.62,26600000.0
2008-11-26 08:24:00,79.625,79.635,79.625,79.635,12400000.0
2008-11-26 08:25:00,79.635,79.66,79.625,79.655,90600000.0
2008-11-26 08:26:00,79.65,79.67,79.635,79.66,76800000.0
2008-11-26 08:27:00,79.66,79.7,79.66,79.69,29600000.0
2008-11-26 08:28:00,79.7,79.715,79.66,79.715,125700000.0
2008-11-26 08:29:00,79.715,79.73,79.705,79.725,46800000.0
2008-11-26 08:30:00,79.725,79.725,79.695,79.695,84800000.0
2008-11-26 08:31:00,79.7,79.705,79.675,79.68,66200000.0
2008-11-26 08:32:00,79.68,79.73,79.665,79.73,88200000.0
2008-11-26 08:33:00,79.735,79.75,79.72,79.75,49200000.0
2008-11-26 08:34:00,79.765,79.82,79.755,79.82,66600000.0
2008-11-26 08:35:00,79.81,79.835,79.805,79.81,82000000.0
2008-11-26 08:36:00,79.815,79.855,79.81,79.84,47800000.0
2008-11-26 08:37:00,79.84,79.84,79.8,79.8,58000000.0
2008-11-26 08:38:00,79.795,79.795,79.715,79.73,638200000.0
2008-11-26 08:39:00,79.735,79.735,79.66,79.69,1017999992.0
2008-11-26 08:40:00,79.69,79.73,79.65,79.695,270200000.0
2008-11-26 08:41:00,79.69,79.695,79.67,79.68,852199990.0
2008-11-26 08:42:00,79.67,79.685,79.67,79.68,955199988.0
2008-11-26 08:43:00,79.67,79.685,79.67,79.67,559599984.0
2008-11-26 08:44:00,79.675,79.675,79.64,79.665,1017799999.0
2008-11-26 08:45:00,79.67,79.695,79.67,79.695,243999999.0
2008-11-26 08:46:00,79.695,79.7,79.68,79.685,42000000.0
2008-11-26 08:47:00,79.695,79.725,79.685,79.725,31000000.0
2008-11-26 08:48:00,79.72,79.725,79.705,79.705,55400000.0
2008-11-26 08:49:00,79.7,79.71,79.695,79.695,39000000.0
2008-11-26 08:50:00,79.695,79.695,79.67,79.68,187200000.0
2008-11-26 08:51:00,79.68,79.685,79.66,79.67,78600000.0
2008-11-26 08:52:00,79.67,79.69,79.66,79.685,98800000.0
2008-11-26 08:53:00,79.685,79.7,79.685,79.7,21800000.0
2008-11-26 08:54:00,79.7,79.705,79.7,79.7,8600000.0
2008-11-26 08:55:00,79.69,79.71,79.685,79.7,56600000.0
2008-11-26 08:56:00,79.695,79.745,79.69,79.72,91000000.0
2008-11-26 08:57:00,79.72,79.735,79.705,79.735,109800000.0
2008-11-26 08:58:00,79.74,79.745,79.74,79.745,13600000.0
2008-11-26 08:59:00,79.75,79.77,79.745,79.765,33600000.0
2008-11-26 09:00:00,79.765,79.835,79.765,79.8,231600000.0
2008-11-26 09:01:00,79.805,79.82,79.8,79.82,98400000.0
2008-11-26 09:02:00,79.825,79.825,79.725,79.755,310800000.0
2008-11-26 09:03:00,79.755,79.765,79.745,79.75,137200000.0
2008-11-26 09:04:00,79.75,79.76,79.74,79.74,44000000.0
2008-11-26 09:05:00,79.55,79.61,79.55,79.61,120600000.0
2008-11-26 09:06:00,79.675,79.68,79.655,79.66,120600000.0
2008-11-26 09:07:00,79.665,79.67,79.66,79.66,8000000.0
2008-11-26 09:08:00,79.66,79.675,79.61,79.62,429800000.0
2008-11-26 09:09:00,79.62,79.645,79.61,79.635,129200000.0
2008-11-26 09:10:00,79.63,79.64,79.62,79.63,125800000.0
2008-11-26 09:11:00,79.63,79.63,79.6,79.605,133400000.0
2008-11-26 09:12:00,79.605,79.605,79.53,79.53,300999998.0
2008-11-26 09:13:00,79.53,79.575,79.53,79.575,124800000.0
2008-11-26 09:14:00,79.58,79.59,79.54,79.58,139600000.0
2008-11-26 09:15:00,79.58,79.6,79.55,79.6,171200000.0
2008-11-26 09:16:00,79.595,79.63,79.595,79.605,156800000.0
2008-11-26 09:17:00,79.6,79.63,79.595,79.61,143200000.0
2008-11-26 09:18:00,79.61,79.65,79.605,79.65,113600000.0
2008-11-26 09:19:00,79.65,79.67,79.605,79.63,118400000.0
2008-11-26 09:20:00,79.62,79.64,79.585,79.64,132200000.0
2008-11-26 09:21:00,79.64,79.68,79.635,79.68,106000000.0
2008-11-26 09:22:00,79.685,79.73,79.68,79.685,105600000.0
2008-11-26 09:23:00,79.685,79.69,79.675,79.69,40400000.0
2008-11-26 09:24:00,79.675,79.69,79.65,79.69,117000000.0
2008-11-26 09:25:00,79.685,79.74,79.67,79.725,94200000.0
2008-11-26 09:26:00,79.73,79.735,79.71,79.72,152400000.0
2008-11-26 09:27:00,79.72,79.775,79.72,79.755,89400000.0
2008-11-26 09:28:00,79.75,79.81,79.745,79.75,118700000.0
2008-11-26 09:29:00,79.755,79.825,79.745,79.825,158500000.0
2008-11-26 09:30:00,79.81,79.815,79.655,79.66,329800000.0
2008-11-26 09:31:00,79.66,79.725,79.66,79.715,103800000.0
2008-11-26 09:32:00,79.705,79.715,79.685,79.685,91400000.0
2008-11-26 09:33:00,79.685,79.74,79.68,79.735,145000000.0
2008-11-26 09:34:00,79.73,79.73,79.67,79.67,71800000.0
2008-11-26 09:35:00,79.56,79.58,79.55,79.55,115400000.0
2008-11-26 09:36:00,79.665,79.77,79.655,79.745,115400000.0
2008-11-26 09:37:00,79.745,79.745,79.66,79.66,196800000.0
2008-11-26 09:38:00,79.66,79.68,79.65,79.665,122200000.0
2008-11-26 09:39:00,79.67,79.74,79.655,79.72,99600000.0
2008-11-26 09:40:00,79.72,79.725,79.69,79.71,138800000.0
2008-11-26 09:41:00,79.705,79.715,79.675,79.68,94200000.0
2008-11-26 09:42:00,79.685,79.785,79.67,79.775,134000000.0
2008-11-26 09:43:00,79.775,79.81,79.69,79.72,170600000.0
2008-11-26 09:44:00,79.72,79.74,79.675,79.715,203400000.0
2008-11-26 09:45:00,79.715,79.73,79.67,79.68,75400000.0
2008-11-26 09:46:00,79.685,79.7,79.66,79.7,80800000.0
2008-11-26 09:47:00,79.71,79.71,79.68,79.68,100800000.0
2008-11-26 09:48:00,79.68,79.705,79.665,79.705,94800000.0
2008-11-26 09:49:00,79.7,79.715,79.695,79.71,63600000.0
2008-11-26 09:50:00,79.7,79.7,79.675,79.685,57800000.0
2008-11-26 09:51:00,79.68,79.71,79.59,79.685,1185799994.0
2008-11-26 09:52:00,79.685,79.685,79.555,79.565,147000000.0
2008-11-26 09:53:00,79.57,79.645,79.565,79.59,194400000.0
2008-11-26 09:54:00,79.585,79.605,79.56,79.59,192200000.0
2008-11-26 09:55:00,79.59,79.6,79.52,79.525,154800000.0
2008-11-26 09:56:00,79.525,79.6,79.525,79.595,148400000.0
2008-11-26 09:57:00,79.6,79.625,79.59,79.59,86400000.0
2008-11-26 09:58:00,79.595,79.595,79.55,79.55,88800000.0
2008-11-26 09:59:00,79.555,79.61,79.545,79.6,113000000.0
2008-11-26 10:00:00,79.6,79.62,79.58,79.605,127200000.0
2008-11-26 10:01:00,79.605,79.615,79.51,79.56,126000000.0
2008-11-26 10:02:00,79.565,79.64,79.565,79.61,116000000.0
2008-11-26 10:03:00,79.605,79.605,79.53,79.57,80200000.0
2008-11-26 10:04:00,79.57,79.6,79.565,79.58,92000000.0
2008-11-26 10:05:00,79.58,79.63,79.575,79.615,126600000.0
2008-11-26 10:06:00,79.62,79.745,79.61,79.745,188600000.0
2008-11-26 10:07:00,79.75,79.765,79.68,79.705,193600000.0
2008-11-26 10:08:00,79.71,79.71,79.665,79.71,145800000.0
2008-11-26 10:09:00,79.71,79.78,79.62,79.635,206400000.0
2008-11-26 10:10:00,79.635,79.66,79.49,79.495,379999992.0
2008-11-26 10:11:00,79.495,79.635,79.495,79.635,153400000.0
2008-11-26 10:12:00,79.645,79.695,79.6,79.6,152200000.0
2008-11-26 10:13:00,79.59,79.63,79.565,79.605,137600000.0
2008-11-26 10:14:00,79.6,79.7,79.575,79.7,109200000.0
2008-11-26 10:15:00,79.695,79.72,79.65,79.665,121400000.0
2008-11-26 10:16:00,79.665,79.685,79.645,79.65,66400000.0
2008-11-26 10:17:00,79.64,79.655,79.6,79.605,127600000.0
2008-11-26 10:18:00,79.605,79.61,79.57,79.58,124800000.0
2008-11-26 10:19:00,79.57,79.585,79.525,79.555,146200000.0
2008-11-26 10:20:00,79.56,79.625,79.56,79.615,76600000.0
2008-11-26 10:21:00,79.61,79.655,79.605,79.65,89600000.0
2008-11-26 10:22:00,79.645,79.645,79.61,79.64,59600000.0
2008-11-26 10:23:00,79.635,79.66,79.575,79.64,163600000.0
2008-11-26 10:24:00,79.64,79.735,79.64,79.72,183400000.0
2008-11-26 10:25:00,79.72,79.74,79.67,79.7,158000000.0
2008-11-26 10:26:00,79.685,79.7,79.67,79.69,107400000.0
2008-11-26 10:27:00,79.685,79.69,79.635,79.635,139200000.0
2008-11-26 10:28:00,79.635,79.675,79.625,79.67,136600000.0
2008-11-26 10:29:00,79.67,79.685,79.645,79.65,153200000.0
2008-11-26 10:30:00,79.655,79.7,79.65,79.665,73800000.0
2008-11-26 10:31:00,79.66,79.675,79.58,79.58,98800000.0
2008-11-26 10:32:00,79.58,79.64,79.555,79.61,185800000.0
2008-11-26 10:33:00,79.615,79.62,79.59,79.6,43200000.0
2008-11-26 10:34:00,79.585,79.59,79.555,79.58,155600000.0
2008-11-26 10:35:00,79.575,79.59,79.56,79.575,97400000.0
2008-11-26 10:36:00,79.58,79.58,79.535,79.545,58000000.0
2008-11-26 10:37:00,79.55,79.565,79.53,79.53,142400000.0
2008-11-26 10:38:00,79.53,79.55,79.525,79.535,86800000.0
2008-11-26 10:39:00,79.55,79.55,79.46,79.505,138600000.0
2008-11-26 10:40:00,79.505,79.54,79.5,79.515,85000000.0
2008-11-26 10:41:00,79.515,79.545,79.515,79.54,100800000.0
2008-11-26 10:42:00,79.55,79.55,79.525,79.535,73600000.0
2008-11-26 10:43:00,79.54,79.565,79.525,79.54,68200000.0
2008-11-26 10:44:00,79.545,79.69,79.54,79.65,184200000.0
2008-11-26 10:45:00,79.65,79.67,79.62,79.63,195400000.0
2008-11-26 10:46:00,79.635,79.67,79.615,79.67,152800000.0
2008-11-26 10:47:00,79.68,79.795,79.67,79.78,257000000.0
2008-11-26 10:48:00,79.78,79.81,79.735,79.735,169000000.0
2008-11-26 10:49:00,79.735,79.78,79.725,79.725,98400000.0
2008-11-26 10:50:00,79.73,79.755,79.69,79.75,139400000.0
2008-11-26 10:51:00,79.755,79.8,79.745,79.8,151600000.0
2008-11-26 10:52:00,79.8,79.84,79.795,79.825,120400000.0
2008-11-26 10:53:00,79.82,79.86,79.795,79.86,138800000.0
2008-11-26 10:54:00,79.855,79.9,79.815,79.825,107600000.0
2008-11-26 10:55:00,79.82,79.87,79.82,79.825,138400000.0
2008-11-26 10:56:00,79.825,79.83,79.775,79.82,163000000.0
2008-11-26 10:57:00,79.82,79.89,79.815,79.89,191600000.0
2008-11-26 10:58:00,79.885,79.91,79.83,79.83,168800000.0
2008-11-26 10:59:00,79.825,79.88,79.81,79.875,157400000.0
2008-11-26 11:00:00,79.88,79.925,79.865,79.875,119000000.0
2008-11-26 11:01:00,79.88,79.9,79.865,79.9,75200000.0
2008-11-26 11:02:00,79.895,79.985,79.895,79.955,143400000.0
2008-11-26 11:03:00,79.955,80.02,79.905,80.01,133600000.0
2008-11-26 11:04:00,80.005,80.01,79.935,79.94,218800000.0
2008-11-26 11:05:00,79.93,79.93,79.815,79.83,194200000.0
2008-11-26 11:06:00,79.84,79.91,79.815,79.835,191000000.0
2008-11-26 11:07:00,79.84,79.845,79.785,79.795,114400000.0
2008-11-26 11:08:00,79.79,79.845,79.785,79.835,131600000.0
2008-11-26 11:09:00,79.84,79.875,79.805,79.805,141800000.0
2008-11-26 11:10:00,79.82,79.875,79.81,79.87,115600000.0
2008-11-26 11:11:00,79.87,79.9,79.81,79.815,106600000.0
2008-11-26 11:12:00,79.815,79.825,79.775,79.775,81600000.0
2008-11-26 11:13:00,79.77,79.77,79.725,79.755,137000000.0
2008-11-26 11:14:00,79.76,79.845,79.75,79.81,146800000.0
2008-11-26 11:15:00,79.805,79.855,79.8,79.825,183000000.0
2008-11-26 11:16:00,79.83,79.83,79.795,79.82,104600000.0
2008-11-26 11:17:00,79.82,79.82,79.78,79.81,154400000.0
2008-11-26 11:18:00,79.805,79.835,79.76,79.83,171000000.0
2008-11-26 11:19:00,79.825,79.825,79.785,79.81,151000000.0
2008-11-26 11:20:00,79.81,79.82,79.8,79.815,61600000.0
2008-11-26 11:21:00,79.81,79.86,79.795,79.855,121800000.0
2008-11-26 11:22:00,79.85,79.95,79.85,79.94,88200000.0
2008-11-26 11:23:00,79.945,79.945,79.885,79.9,120000000.0
2008-11-26 11:24:00,79.895,79.95,79.89,79.92,146600000.0
2008-11-26 11:25:00,79.925,79.925,79.88,79.89,137800000.0
2008-11-26 11:26:00,79.89,79.91,79.84,79.845,135200000.0
2008-11-26 11:27:00,79.86,79.895,79.835,79.89,59200000.0
2008-11-26 11:28:00,79.89,79.91,79.875,79.9,62800000.0
2008-11-26 11:29:00,79.905,79.935,79.895,79.905,99400000.0
2008-11-26 11:30:00,79.905,79.94,79.9,79.94,84400000.0
2008-11-26 11:31:00,79.935,79.945,79.915,79.935,83600000.0
2008-11-26 11:32:00,79.92,79.945,79.91,79.935,124200000.0
2008-11-26 11:33:00,79.93,79.95,79.91,79.95,111000000.0
2008-11-26 11:34:00,79.95,79.99,79.945,79.975,78000000.0
2008-11-26 11:35:00,79.965,79.965,79.9,79.91,156400000.0
2008-11-26 11:36:00,79.915,79.94,79.895,79.915,158600000.0
2008-11-26 11:37:00,79.92,79.93,79.875,79.875,134600000.0
2008-11-26 11:38:00,79.87,79.89,79.84,79.88,148600000.0
2008-11-26 11:39:00,79.885,79.885,79.77,79.775,105600000.0
2008-11-26 11:40:00,79.78,79.815,79.77,79.775,105000000.0
2008-11-26 11:41:00,79.77,79.79,79.76,79.765,69800000.0
2008-11-26 11:42:00,79.76,79.815,79.76,79.81,146400000.0
2008-11-26 11:43:00,79.82,79.82,79.76,79.8,144600000.0
2008-11-26 11:44:00,79.805,79.85,79.795,79.805,174600000.0
2008-11-26 11:45:00,79.805,79.85,79.805,79.845,64000000.0
2008-11-26 11:46:00,79.85,79.85,79.815,79.82,49600000.0
2008-11-26 11:47:00,79.82,79.86,79.82,79.86,113800000.0
2008-11-26 11:48:00,79.86,79.88,79.845,79.87,64000000.0
2008-11-26 11:49:00,79.87,79.87,79.775,79.81,163200000.0
2008-11-26 11:50:00,79.815,79.84,79.77,79.79,138800000.0
2008-11-26 11:51:00,79.785,79.86,79.775,79.86,109400000.0
2008-11-26 11:52:00,79.865,79.88,79.805,79.855,136600000.0
2008-11-26 11:53:00,79.85,79.855,79.75,79.765,178400000.0
2008-11-26 11:54:00,79.765,79.8,79.765,79.78,117200000.0
2008-11-26 11:55:00,79.76,79.76,79.715,79.74,125000000.0
2008-11-26 11:56:00,79.74,79.825,79.74,79.81,140000000.0
2008-11-26 11:57:00,79.805,79.835,79.73,79.73,163400000.0
2008-11-26 11:58:00,79.73,79.77,79.705,79.77,126800000.0
2008-11-26 11:59:00,79.765,79.77,79.74,79.75,76000000.0
2008-11-26 12:00:00,79.755,79.84,79.75,79.795,217000000.0
2008-11-26 12:01:00,79.79,79.795,79.725,79.735,170800000.0
2008-11-26 12:02:00,79.745,79.755,79.7,79.7,109400000.0
2008-11-26 12:03:00,79.695,79.695,79.6,79.68,206000000.0
2008-11-26 12:04:00,79.685,79.72,79.67,79.675,160200000.0
2008-11-26 12:05:00,79.675,79.685,79.625,79.66,143200000.0
2008-11-26 12:06:00,79.665,79.715,79.645,79.65,135400000.0
2008-11-26 12:07:00,79.66,79.675,79.65,79.66,109000000.0
2008-11-26 12:08:00,79.665,79.665,79.615,79.645,148000000.0
2008-11-26 12:09:00,79.64,79.64,79.58,79.6,151000000.0
2008-11-26 12:10:00,79.595,79.605,79.565,79.57,88000000.0
2008-11-26 12:11:00,79.575,79.58,79.545,79.55,55200000.0
2008-11-26 12:12:00,79.555,79.57,79.545,79.56,80000000.0
2008-11-26 12:13:00,79.555,79.62,79.51,79.58,194800000.0
2008-11-26 12:14:00,79.585,79.595,79.555,79.57,61600000.0
2008-11-26 12:15:00,79.575,79.595,79.57,79.595,30400000.0
2008-11-26 12:16:00,79.6,79.655,79.6,79.655,76800000.0
2008-11-26 12:17:00,79.655,79.69,79.63,79.69,94000000.0
2008-11-26 12:18:00,79.7,79.735,79.68,79.735,122200000.0
2008-11-26 12:19:00,79.71,79.755,79.655,79.69,117600000.0
2008-11-26 12:20:00,79.695,79.71,79.66,79.7,72400000.0
2008-11-26 12:21:00,79.705,79.72,79.69,79.72,36800000.0
2008-11-26 12:22:00,79.725,79.725,79.705,79.71,35200000.0
2008-11-26 12:23:00,79.705,79.775,79.7,79.765,72400000.0
2008-11-26 12:24:00,79.77,79.79,79.73,79.77,136800000.0
2008-11-26 12:25:00,79.77,79.785,79.705,79.72,66400000.0
2008-11-26 12:26:00,79.72,79.74,79.715,79.725,47200000.0
2008-11-26 12:27:00,79.725,79.755,79.69,79.725,142000000.0
2008-11-26 12:28:00,79.725,79.775,79.72,79.775,72200000.0
2008-11-26 12:29:00,79.78,79.78,79.695,79.745,206200000.0
2008-11-26 12:30:00,79.75,79.78,79.73,79.74,108400000.0
2008-11-26 12:31:00,79.74,79.755,79.715,79.725,99600000.0
2008-11-26 12:32:00,79.71,79.775,79.7,79.77,180400000.0
2008-11-26 12:33:00,79.775,79.805,79.705,79.755,162200000.0
2008-11-26 12:34:00,79.745,79.76,79.69,79.7,246400000.0
2008-11-26 12:35:00,79.7,79.765,79.7,79.73,149800000.0
2008-11-26 12:36:00,79.735,79.79,79.715,79.78,175400000.0
2008-11-26 12:37:00,79.775,79.81,79.75,79.78,117800000.0
2008-11-26 12:38:00,79.79,79.81,79.77,79.77,129800000.0
2008-11-26 12:39:00,79.755,79.765,79.7,79.715,145000000.0
2008-11-26 12:40:00,79.72,79.72,79.69,79.7,122200000.0
2008-11-26 12:41:00,79.7,79.72,79.685,79.69,95200000.0
2008-11-26 12:42:00,79.695,79.805,79.695,79.805,130000000.0
2008-11-26 12:43:00,79.795,79.815,79.705,79.71,91200000.0
2008-11-26 12:44:00,79.715,79.775,79.71,79.74,125400000.0
2008-11-26 12:45:00,79.74,79.74,79.66,79.7,163000000.0
2008-11-26 12:46:00,79.71,79.715,79.65,79.66,176000000.0
2008-11-26 12:47:00,79.66,79.685,79.655,79.655,133800000.0
2008-11-26 12:48:00,79.655,79.675,79.635,79.64,159600000.0
2008-11-26 12:49:00,79.64,79.72,79.64,79.71,151800000.0
2008-11-26 12:50:00,79.71,79.74,79.695,79.725,120000000.0
2008-11-26 12:51:00,79.725,79.73,79.705,79.72,71400000.0
2008-11-26 12:52:00,79.72,79.755,79.7,79.75,121200000.0
2008-11-26 12:53:00,79.75,79.765,79.735,79.76,64800000.0
2008-11-26 12:54:00,79.76,79.775,79.73,79.73,134000000.0
2008-11-26 12:55:00,79.73,79.775,79.73,79.775,78600000.0
2008-11-26 12:56:00,79.775,79.81,79.76,79.77,149400000.0
2008-11-26 12:57:00,79.77,79.785,79.76,79.76,101600000.0
2008-11-26 12:58:00,79.76,79.795,79.74,79.78,93400000.0
2008-11-26 12:59:00,79.78,79.79,79.75,79.77,111400000.0
2008-11-26 13:00:00,79.775,79.8,79.76,79.795,91600000.0
2008-11-26 13:01:00,79.795,79.795,79.77,79.775,152400000.0
2008-11-26 13:02:00,79.775,79.785,79.765,79.78,119200000.0
2008-11-26 13:03:00,79.77,79.785,79.765,79.775,110200000.0
2008-11-26 13:04:00,79.77,79.785,79.725,79.765,148400000.0
2008-11-26 13:05:00,79.765,79.795,79.76,79.79,69200000.0
2008-11-26 13:06:00,79.79,79.8,79.77,79.775,100600000.0
2008-11-26 13:07:00,79.775,79.785,79.745,79.775,154200000.0
2008-11-26 13:08:00,79.765,79.785,79.75,79.78,161200000.0
2008-11-26 13:09:00,79.785,79.845,79.78,79.815,200600000.0
2008-11-26 13:10:00,79.815,79.835,79.79,79.83,151600000.0
2008-11-26 13:11:00,79.835,79.835,79.815,79.82,32000000.0
2008-11-26 13:12:00,79.82,79.825,79.805,79.825,24000000.0
2008-11-26 13:13:00,79.815,79.82,79.79,79.82,78200000.0
2008-11-26 13:14:00,79.815,79.82,79.79,79.805,99000000.0
2008-11-26 13:15:00,79.8,79.875,79.785,79.86,139400000.0
2008-11-26 13:16:00,79.85,79.87,79.835,79.845,65200000.0
2008-11-26 13:17:00,79.83,79.835,79.795,79.795,97800000.0
2008-11-26 13:18:00,79.79,79.805,79.78,79.8,98800000.0
2008-11-26 13:19:00,79.795,79.82,79.785,79.8,58800000.0
2008-11-26 13:20:00,79.8,79.815,79.78,79.79,36000000.0
2008-11-26 13:21:00,79.78,79.78,79.72,79.73,84200000.0
2008-11-26 13:22:00,79.725,79.73,79.68,79.705,89000000.0
2008-11-26 13:23:00,79.695,79.735,79.695,79.73,57000000.0
2008-11-26 13:24:00,79.735,79.775,79.71,79.72,51200000.0
2008-11-26 13:25:00,79.725,79.74,79.72,79.735,36800000.0
2008-11-26 13:26:00,79.745,79.745,79.7,79.71,22600000.0
2008-11-26 13:27:00,79.71,79.715,79.695,79.705,40800000.0
2008-11-26 13:28:00,79.705,79.705,79.67,79.685,39400000.0
2008-11-26 13:29:00,79.69,79.705,79.665,79.675,88000000.0
2008-11-26 13:30:00,79.67,79.685,79.645,79.68,49400000.0
2008-11-26 13:31:00,79.685,79.705,79.66,79.695,67400000.0
2008-11-26 13:32:00,79.695,79.75,79.695,79.73,96200000.0
2008-11-26 13:33:00,79.73,79.735,79.71,79.71,55400000.0
2008-11-26 13:34:00,79.71,79.725,79.695,79.72,101200000.0
2008-11-26 13:35:00,79.725,79.815,79.72,79.81,123400000.0
2008-11-26 13:36:00,79.815,79.835,79.74,79.74,147000000.0
2008-11-26 13:37:00,79.745,79.83,79.74,79.83,107800000.0
2008-11-26 13:38:00,79.83,79.835,79.795,79.81,91200000.0
2008-11-26 13:39:00,79.805,79.815,79.785,79.785,44800000.0
2008-11-26 13:40:00,79.78,79.815,79.765,79.8,58400000.0
2008-11-26 13:41:00,79.81,79.825,79.805,79.82,56000000.0
2008-11-26 13:42:00,79.825,79.845,79.8,79.81,122000000.0
2008-11-26 13:43:00,79.81,79.815,79.75,79.765,103800000.0
2008-11-26 13:44:00,79.76,79.78,79.745,79.765,126200000.0
2008-11-26 13:45:00,79.755,79.785,79.71,79.725,93000000.0
2008-11-26 13:46:00,79.725,79.735,79.705,79.73,109400000.0
2008-11-26 13:47:00,79.73,79.745,79.705,79.72,119800000.0
2008-11-26 13:48:00,79.725,79.735,79.715,79.715,83800000.0
2008-11-26 13:49:00,79.715,79.72,79.695,79.705,52400000.0
2008-11-26 13:50:00,79.7,79.71,79.69,79.695,69600000.0
2008-11-26 13:51:00,79.695,79.71,79.67,79.7,94000000.0
2008-11-26 13:52:00,79.7,79.72,79.675,79.69,78600000.0
2008-11-26 13:53:00,79.685,79.685,79.65,79.665,104200000.0
2008-11-26 13:54:00,79.66,79.755,79.66,79.74,191600000.0
2008-11-26 13:55:00,79.735,79.885,79.735,79.86,193600000.0
2008-11-26 13:56:00,79.855,79.875,79.845,79.85,133400000.0
2008-11-26 13:57:00,79.84,79.86,79.81,79.81,98000000.0
2008-11-26 13:58:00,79.82,79.835,79.815,79.83,57000000.0
2008-11-26 13:59:00,79.84,79.865,79.79,79.865,131600000.0
2008-11-26 14:00:00,79.865,79.91,79.865,79.88,148400000.0
2008-11-26 14:01:00,79.88,79.895,79.85,79.865,156200000.0
2008-11-26 14:02:00,79.87,79.89,79.865,79.875,46400000.0
2008-11-26 14:03:00,79.88,79.975,79.875,79.945,128800000.0
2008-11-26 14:04:00,79.95,79.95,79.905,79.905,79800000.0
2008-11-26 14:05:00,79.905,79.91,79.895,79.905,80800000.0
2008-11-26 14:06:00,79.895,79.905,79.875,79.875,143000000.0
2008-11-26 14:07:00,79.875,79.925,79.875,79.925,106800000.0
2008-11-26 14:08:00,79.93,79.945,79.905,79.935,112800000.0
2008-11-26 14:09:00,79.93,79.935,79.915,79.92,62200000.0
2008-11-26 14:10:00,79.915,79.915,79.82,79.835,124200000.0
2008-11-26 14:11:00,79.83,79.835,79.815,79.83,50000000.0
2008-11-26 14:12:00,79.825,79.83,79.765,79.785,115200000.0
2008-11-26 14:13:00,79.785,79.81,79.755,79.755,133600000.0
2008-11-26 14:14:00,79.76,79.78,79.75,79.755,105000000.0
2008-11-26 14:15:00,79.76,79.79,79.76,79.78,71200000.0
2008-11-26 14:16:00,79.775,79.775,79.74,79.74,59400000.0
2008-11-26 14:17:00,79.74,79.77,79.735,79.765,102600000.0
2008-11-26 14:18:00,79.765,79.77,79.73,79.755,82000000.0
2008-11-26 14:19:00,79.755,79.8,79.74,79.795,81200000.0
2008-11-26 14:20:00,79.805,79.855,79.785,79.82,107000000.0
2008-11-26 14:21:00,79.82,79.835,79.735,79.76,126000000.0
2008-11-26 14:22:00,79.765,79.815,79.745,79.81,110600000.0
2008-11-26 14:23:00,79.81,79.815,79.785,79.795,40800000.0
2008-11-26 14:24:00,79.79,79.83,79.76,79.79,80000000.0
2008-11-26 14:25:00,79.795,79.82,79.785,79.82,66600000.0
2008-11-26 14:26:00,79.815,79.835,79.78,79.785,118300000.0
2008-11-26 14:27:00,79.785,79.805,79.76,79.8,140200000.0
2008-11-26 14:28:00,79.8,79.84,79.8,79.815,156400000.0
2008-11-26 14:29:00,79.81,79.81,79.76,79.76,138000000.0
2008-11-26 14:30:00,79.765,79.765,79.745,79.75,116800000.0
2008-11-26 14:31:00,79.755,79.77,79.745,79.76,125200000.0
2008-11-26 14:32:00,79.765,79.8,79.76,79.79,129600000.0
2008-11-26 14:33:00,79.795,79.815,79.72,79.735,531999998.0
2008-11-26 14:34:00,79.725,79.735,79.705,79.725,153400000.0
2008-11-26 14:35:00,79.735,79.775,79.735,79.755,126000000.0
2008-11-26 14:36:00,79.755,79.755,79.645,79.66,241200000.0
2008-11-26 14:37:00,79.66,79.66,79.615,79.635,233800000.0
2008-11-26 14:38:00,79.64,79.675,79.605,79.625,265800000.0
2008-11-26 14:39:00,79.625,79.625,79.565,79.6,270800000.0
2008-11-26 14:40:00,79.605,79.675,79.595,79.675,242000000.0
2008-11-26 14:41:00,79.675,79.705,79.675,79.68,169200000.0
2008-11-26 14:42:00,79.68,79.69,79.665,79.685,184800000.0
2008-11-26 14:43:00,79.685,79.715,79.665,79.715,146000000.0
2008-11-26 14:44:00,79.705,79.74,79.7,79.74,92400000.0
2008-11-26 14:45:00,79.735,79.755,79.7,79.7,70800000.0
2008-11-26 14:46:00,79.68,79.7,79.655,79.66,157800000.0
2008-11-26 14:47:00,79.66,79.665,79.545,79.645,206400000.0
2008-11-26 14:48:00,79.64,79.64,79.59,79.62,149800000.0
2008-11-26 14:49:00,79.62,79.665,79.6,79.63,151400000.0
2008-11-26 14:50:00,79.635,79.68,79.63,79.645,125200000.0
2008-11-26 14:51:00,79.645,79.655,79.615,79.635,115800000.0
2008-11-26 14:52:00,79.64,79.685,79.64,79.66,101800000.0
2008-11-26 14:53:00,79.655,79.675,79.635,79.665,153000000.0
2008-11-26 14:54:00,79.67,79.67,79.595,79.62,156000000.0
2008-11-26 14:55:00,79.62,79.635,79.605,79.62,69800000.0
2008-11-26 14:56:00,79.62,79.665,79.615,79.64,64200000.0
2008-11-26 14:57:00,79.64,79.65,79.595,79.64,138600000.0
2008-11-26 14:58:00,79.64,79.72,79.635,79.66,144800000.0
2008-11-26 14:59:00,79.66,79.665,79.56,79.57,172000000.0
2008-11-26 15:00:00,79.565,79.58,79.515,79.515,116400000.0
2008-11-26 15:01:00,79.52,79.57,79.49,79.565,123200000.0
2008-11-26 15:02:00,79.56,79.57,79.525,79.565,136400000.0
2008-11-26 15:03:00,79.57,79.65,79.565,79.625,98200000.0
2008-11-26 15:04:00,79.63,79.65,79.605,79.645,99400000.0
2008-11-26 15:05:00,79.645,79.705,79.635,79.7,117200000.0
2008-11-26 15:06:00,79.695,79.725,79.695,79.695,70200000.0
2008-11-26 15:07:00,79.695,79.7,79.665,79.68,76400000.0
2008-11-26 15:08:00,79.69,79.705,79.675,79.705,55600000.0
2008-11-26 15:09:00,79.705,79.725,79.7,79.71,80600000.0
2008-11-26 15:10:00,79.705,79.72,79.67,79.68,92200000.0
2008-11-26 15:11:00,79.67,79.67,79.635,79.635,124200000.0
2008-11-26 15:12:00,79.635,79.695,79.635,79.685,103000000.0
2008-11-26 15:13:00,79.68,79.69,79.65,79.67,84000000.0
2008-11-26 15:14:00,79.66,79.675,79.635,79.635,91800000.0
2008-11-26 15:15:00,79.625,79.645,79.615,79.625,116800000.0
2008-11-26 15:16:00,79.62,79.64,79.615,79.625,104000000.0
2008-11-26 15:17:00,79.635,79.67,79.62,79.65,83200000.0
2008-11-26 15:18:00,79.655,79.665,79.64,79.65,70400000.0
2008-11-26 15:19:00,79.655,79.655,79.59,79.59,91200000.0
2008-11-26 15:20:00,79.59,79.605,79.505,79.54,122200000.0
2008-11-26 15:21:00,79.535,79.605,79.535,79.58,111400000.0
2008-11-26 15:22:00,79.585,79.605,79.575,79.595,98600000.0
2008-11-26 15:23:00,79.595,79.625,79.585,79.61,111600000.0
2008-11-26 15:24:00,79.615,79.62,79.59,79.595,96400000.0
2008-11-26 15:25:00,79.6,79.61,79.575,79.59,57200000.0
2008-11-26 15:26:00,79.59,79.59,79.56,79.58,81400000.0
2008-11-26 15:27:00,79.585,79.62,79.58,79.595,100800000.0
2008-11-26 15:28:00,79.59,79.59,79.555,79.565,157600000.0
2008-11-26 15:29:00,79.565,79.575,79.525,79.565,85200000.0
2008-11-26 15:30:00,79.57,79.57,79.265,79.505,278600000.0
2008-11-26 15:31:00,79.505,79.55,79.495,79.54,196200000.0
2008-11-26 15:32:00,79.55,79.625,79.53,79.6,166000000.0
2008-11-26 15:33:00,79.6,79.6,79.495,79.5,192600000.0
2008-11-26 15:34:00,79.495,79.505,79.475,79.485,159000000.0
2008-11-26 15:35:00,79.49,79.495,79.46,79.48,115000000.0
2008-11-26 15:36:00,79.49,79.515,79.445,79.515,183000000.0
2008-11-26 15:37:00,79.51,79.56,79.48,79.48,187200000.0
2008-11-26 15:38:00,79.48,79.54,79.47,79.535,119800000.0
2008-11-26 15:39:00,79.525,79.545,79.505,79.535,152600000.0
2008-11-26 15:40:00,79.535,79.705,79.535,79.7,161600000.0
2008-11-26 15:41:00,79.715,79.745,79.665,79.73,155800000.0
2008-11-26 15:42:00,79.715,79.75,79.635,79.66,147800000.0
2008-11-26 15:43:00,79.66,79.675,79.615,79.675,171400000.0
2008-11-26 15:44:00,79.675,79.735,79.635,79.73,164000000.0
2008-11-26 15:45:00,79.735,79.84,79.69,79.835,207200000.0
2008-11-26 15:46:00,79.835,79.84,79.745,79.765,191800000.0
2008-11-26 15:47:00,79.76,79.76,79.705,79.735,175400000.0
2008-11-26 15:48:00,79.735,79.805,79.725,79.775,182800000.0
2008-11-26 15:49:00,79.795,79.835,79.785,79.835,146200000.0
2008-11-26 15:50:00,79.835,79.835,79.72,79.745,221600000.0
2008-11-26 15:51:00,79.745,79.805,79.745,79.805,162000000.0
2008-11-26 15:52:00,79.805,79.85,79.76,79.765,194600000.0
2008-11-26 15:53:00,79.765,79.765,79.73,79.74,103600000.0
2008-11-26 15:54:00,79.745,79.745,79.69,79.72,128000000.0
2008-11-26 15:55:00,79.72,79.76,79.685,79.72,181400000.0
2008-11-26 15:56:00,79.72,79.725,79.7,79.705,143000000.0
2008-11-26 15:57:00,79.705,79.705,79.65,79.67,144000000.0
2008-11-26 15:58:00,79.675,79.7,79.665,79.68,123200000.0
2008-11-26 15:59:00,79.685,79.7,79.66,79.675,129000000.0
2008-11-26 16:00:00,79.68,79.76,79.68,79.71,183000000.0
2008-11-26 16:01:00,79.715,79.74,79.7,79.74,163800000.0
2008-11-26 16:02:00,79.735,79.78,79.735,79.765,131600000.0
2008-11-26 16:03:00,79.76,79.8,79.745,79.78,145000000.0
2008-11-26 16:04:00,79.775,79.81,79.745,79.745,161800000.0
2008-11-26 16:05:00,79.75,79.845,79.735,79.835,172000000.0
2008-11-26 16:06:00,79.83,79.84,79.79,79.84,119200000.0
2008-11-26 16:07:00,79.84,79.85,79.8,79.8,118800000.0
2008-11-26 16:08:00,79.805,79.805,79.78,79.78,127400000.0
2008-11-26 16:09:00,79.79,79.795,79.765,79.78,115400000.0
2008-11-26 16:10:00,79.775,79.815,79.77,79.81,68800000.0
2008-11-26 16:11:00,79.81,79.81,79.73,79.73,125000000.0
2008-11-26 16:12:00,79.735,79.755,79.735,79.75,115200000.0
2008-11-26 16:13:00,79.75,79.76,79.725,79.735,92800000.0
2008-11-26 16:14:00,79.74,79.755,79.665,79.665,100000000.0
2008-11-26 16:15:00,79.665,79.675,79.655,79.66,103400000.0
2008-11-26 16:16:00,79.66,79.7,79.66,79.68,100200000.0
2008-11-26 16:17:00,79.68,79.7,79.655,79.655,130600000.0
2008-11-26 16:18:00,79.65,79.675,79.635,79.64,168200000.0
2008-11-26 16:19:00,79.635,79.685,79.605,79.675,136800000.0
2008-11-26 16:20:00,79.675,79.75,79.675,79.715,173000000.0
2008-11-26 16:21:00,79.715,79.72,79.655,79.68,132200000.0
2008-11-26 16:22:00,79.68,79.685,79.61,79.615,161200000.0
2008-11-26 16:23:00,79.615,79.615,79.565,79.575,158200000.0
2008-11-26 16:24:00,79.58,79.615,79.575,79.59,114000000.0
2008-11-26 16:25:00,79.6,79.605,79.55,79.565,110200000.0
2008-11-26 16:26:00,79.565,79.615,79.555,79.61,129800000.0
2008-11-26 16:27:00,79.615,79.63,79.6,79.61,96800000.0
2008-11-26 16:28:00,79.605,79.635,79.6,79.61,136800000.0
2008-11-26 16:29:00,79.61,79.62,79.585,79.585,96000000.0
2008-11-26 16:30:00,79.585,79.605,79.545,79.6,206600000.0
2008-11-26 16:31:00,79.595,79.615,79.515,79.53,196800000.0
2008-11-26 16:32:00,79.525,79.545,79.44,79.445,190000000.0
2008-11-26 16:33:00,79.435,79.54,79.41,79.52,212600000.0
2008-11-26 16:34:00,79.52,79.525,79.465,79.475,217200000.0
2008-11-26 16:35:00,79.47,79.535,79.46,79.51,172200000.0
2008-11-26 16:36:00,79.51,79.575,79.46,79.5,179600000.0
2008-11-26 16:37:00,79.51,79.51,79.42,79.42,172200000.0
2008-11-26 16:38:00,79.415,79.51,79.405,79.48,194400000.0
2008-11-26 16:39:00,79.48,79.51,79.47,79.47,175200000.0
2008-11-26 16:40:00,79.47,79.475,79.405,79.44,145200000.0
2008-11-26 16:41:00,79.435,79.49,79.425,79.445,162000000.0
2008-11-26 16:42:00,79.435,79.485,79.41,79.425,182600000.0
2008-11-26 16:43:00,79.43,79.44,79.325,79.34,242000000.0
2008-11-26 16:44:00,79.345,79.36,79.265,79.315,174000000.0
2008-11-26 16:45:00,79.32,79.37,79.31,79.345,232200000.0
2008-11-26 16:46:00,79.35,79.375,79.34,79.365,99600000.0
2008-11-26 16:47:00,79.36,79.405,79.32,79.4,152800000.0
2008-11-26 16:48:00,79.405,79.47,79.385,79.44,151400000.0
2008-11-26 16:49:00,79.435,79.455,79.4,79.445,173200000.0
2008-11-26 16:50:00,79.445,79.49,79.445,79.485,125000000.0
2008-11-26 16:51:00,79.49,79.495,79.425,79.485,211400000.0
2008-11-26 16:52:00,79.485,79.565,79.47,79.56,172400000.0
2008-11-26 16:53:00,79.56,79.565,79.5,79.54,154800000.0
2008-11-26 16:54:00,79.53,79.54,79.5,79.515,144200000.0
2008-11-26 16:55:00,79.515,79.585,79.51,79.545,165000000.0
2008-11-26 16:56:00,79.545,79.565,79.485,79.51,195200000.0
2008-11-26 16:57:00,79.51,79.52,79.495,79.495,112200000.0
2008-11-26 16:58:00,79.495,79.525,79.48,79.525,102200000.0
2008-11-26 16:59:00,79.525,79.545,79.5,79.535,209000000.0
2008-11-26 17:00:00,79.53,79.555,79.48,79.495,135500000.0
2008-11-26 17:01:00,79.495,79.565,79.45,79.54,122400000.0
2008-11-26 17:02:00,79.535,79.56,79.525,79.54,128800000.0
2008-11-26 17:03:00,79.54,79.585,79.54,79.58,120200000.0
2008-11-26 17:04:00,79.575,79.575,79.5,79.51,176600000.0
2008-11-26 17:05:00,79.505,79.505,79.45,79.46,143600000.0
2008-11-26 17:06:00,79.46,79.51,79.455,79.51,125400000.0
2008-11-26 17:07:00,79.505,79.525,79.475,79.485,121200000.0
2008-11-26 17:08:00,79.49,79.52,79.465,79.515,131600000.0
2008-11-26 17:09:00,79.515,79.52,79.44,79.45,168600000.0
2008-11-26 17:10:00,79.455,79.48,79.42,79.455,176400000.0
2008-11-26 17:11:00,79.46,79.525,79.46,79.505,95400000.0
2008-11-26 17:12:00,79.505,79.505,79.35,79.4,185200000.0
2008-11-26 17:13:00,79.39,79.475,79.39,79.475,152400000.0
2008-11-26 17:14:00,79.47,79.485,79.415,79.43,159800000.0
2008-11-26 17:15:00,79.43,79.48,79.425,79.425,158200000.0
2008-11-26 17:16:00,79.425,79.495,79.415,79.48,181200000.0
2008-11-26 17:17:00,79.49,79.515,79.48,79.49,175800000.0
2008-11-26 17:18:00,79.49,79.505,79.465,79.505,113000000.0
2008-11-26 17:19:00,79.505,79.535,79.5,79.51,112400000.0
2008-11-26 17:20:00,79.515,79.56,79.51,79.545,121800000.0
2008-11-26 17:21:00,79.55,79.565,79.485,79.5,161000000.0
2008-11-26 17:22:00,79.5,79.5,79.415,79.415,123400000.0
2008-11-26 17:23:00,79.415,79.44,79.415,79.42,135800000.0
2008-11-26 17:24:00,79.42,79.49,79.415,79.42,195400000.0
2008-11-26 17:25:00,79.415,79.49,79.415,79.475,213800000.0
2008-11-26 17:26:00,79.475,79.5,79.47,79.5,148000000.0
2008-11-26 17:27:00,79.51,79.52,79.455,79.46,139800000.0
2008-11-26 17:28:00,79.46,79.5,79.45,79.49,189400000.0
2008-11-26 17:29:00,79.49,79.515,79.46,79.47,131000000.0
2008-11-26 17:30:00,79.46,79.48,79.415,79.415,119800000.0
2008-11-26 17:31:00,79.42,79.42,79.355,79.36,131600000.0
2008-11-26 17:32:00,79.365,79.4,79.325,79.325,117000000.0
2008-11-26 17:33:00,79.33,79.37,79.32,79.36,132000000.0
2008-11-26 17:34:00,79.365,79.395,79.345,79.35,157800000.0
2008-11-26 17:35:00,79.345,79.345,79.155,79.155,170000000.0
2008-11-26 17:36:00,79.15,79.19,79.05,79.075,206600000.0
2008-11-26 17:37:00,79.075,79.09,78.915,79.04,198600000.0
2008-11-26 17:38:00,79.05,79.1,78.99,79.095,190600000.0
2008-11-26 17:39:00,79.105,79.165,79.095,79.12,202100000.0
2008-11-26 17:40:00,79.12,79.12,79.035,79.075,222200000.0
2008-11-26 17:41:00,79.075,79.13,79.025,79.13,216600000.0
2008-11-26 17:42:00,79.125,79.13,79.025,79.03,151000000.0
2008-11-26 17:43:00,79.03,79.065,79.01,79.055,126400000.0
2008-11-26 17:44:00,79.05,79.1,79.025,79.09,105600000.0
2008-11-26 17:45:00,79.1,79.16,79.09,79.1,187600000.0
2008-11-26 17:46:00,79.1,79.16,79.075,79.08,170000000.0
2008-11-26 17:47:00,79.085,79.09,79.03,79.035,165400000.0
2008-11-26 17:48:00,79.035,79.08,79.03,79.04,112400000.0
2008-11-26 17:49:00,79.04,79.075,79.04,79.055,76000000.0
2008-11-26 17:50:00,79.055,79.14,79.035,79.105,139600000.0
2008-11-26 17:51:00,79.105,79.12,79.065,79.065,167400000.0
2008-11-26 17:52:00,79.06,79.115,79.04,79.105,174000000.0
2008-11-26 17:53:00,79.105,79.22,79.105,79.17,178400000.0
2008-11-26 17:54:00,79.18,79.19,79.085,79.09,156400000.0
2008-11-26 17:55:00,79.09,79.235,79.09,79.185,171000000.0
2008-11-26 17:56:00,79.175,79.2,79.155,79.165,165400000.0
2008-11-26 17:57:00,79.155,79.165,79.12,79.165,185400000.0
2008-11-26 17:58:00,79.17,79.21,79.155,79.165,207200000.0
2008-11-26 17:59:00,79.16,79.185,79.09,79.1,237200000.0
2008-11-26 18:00:00,79.095,79.095,79.015,79.045,203000000.0
2008-11-26 18:01:00,79.045,79.06,78.885,78.9,204200000.0
2008-11-26 18:02:00,78.905,78.945,78.895,78.91,168600000.0
2008-11-26 18:03:00,78.915,78.995,78.885,78.89,159800000.0
2008-11-26 18:04:00,78.895,78.905,78.845,78.845,187600000.0
2008-11-26 18:05:00,78.85,78.915,78.825,78.915,172000000.0
2008-11-26 18:06:00,78.91,79.0,78.91,78.935,163000000.0
2008-11-26 18:07:00,78.94,78.995,78.925,78.93,134000000.0
2008-11-26 18:08:00,78.93,78.95,78.825,78.825,150800000.0
2008-11-26 18:09:00,78.825,78.865,78.805,78.855,182400000.0
2008-11-26 18:10:00,78.855,78.97,78.855,78.955,143600000.0
2008-11-26 18:11:00,78.96,79.095,78.96,79.095,150000000.0
2008-11-26 18:12:00,79.085,79.135,79.08,79.115,95800000.0
2008-11-26 18:13:00,79.11,79.2,79.05,79.165,193200000.0
2008-11-26 18:14:00,79.155,79.23,79.135,79.18,154200000.0
2008-11-26 18:15:00,79.19,79.27,79.16,79.235,231400000.0
2008-11-26 18:16:00,79.24,79.27,79.225,79.23,144000000.0
2008-11-26 18:17:00,79.225,79.225,79.105,79.11,214200000.0
2008-11-26 18:18:00,79.105,79.165,79.095,79.1,208600000.0
2008-11-26 18:19:00,79.105,79.24,79.095,79.225,138000000.0
2008-11-26 18:20:00,79.215,79.27,79.195,79.265,212000000.0
2008-11-26 18:21:00,79.28,79.29,79.185,79.195,169400000.0
2008-11-26 18:22:00,79.2,79.255,79.18,79.24,136800000.0
2008-11-26 18:23:00,79.24,79.3,79.225,79.285,130400000.0
2008-11-26 18:24:00,79.285,79.335,79.285,79.31,120400000.0
2008-11-26 18:25:00,79.325,79.345,79.29,79.29,159800000.0
2008-11-26 18:26:00,79.29,79.315,79.23,79.23,148600000.0
2008-11-26 18:27:00,79.225,79.3,79.225,79.28,154100000.0
2008-11-26 18:28:00,79.29,79.345,79.265,79.33,142600000.0
2008-11-26 18:29:00,79.33,79.33,79.22,79.225,202800000.0
2008-11-26 18:30:00,79.235,79.315,79.185,79.305,203800000.0
2008-11-26 18:31:00,79.31,79.34,79.28,79.315,133800000.0
2008-11-26 18:32:00,79.305,79.305,79.22,79.225,123400000.0
2008-11-26 18:33:00,79.22,79.225,79.13,79.13,194800000.0
2008-11-26 18:34:00,79.12,79.145,79.005,79.075,261600000.0
2008-11-26 18:35:00,79.075,79.105,78.99,79.08,222600000.0
2008-11-26 18:36:00,79.09,79.115,79.05,79.07,181000000.0
2008-11-26 18:37:00,79.07,79.08,78.945,79.01,234400000.0
2008-11-26 18:38:00,79.01,79.04,78.93,79.005,152800000.0
2008-11-26 18:39:00,79.0,79.06,78.985,79.05,150000000.0
2008-11-26 18:40:00,79.05,79.165,79.04,79.12,199199999.0
2008-11-26 18:41:00,79.11,79.145,79.045,79.065,258199998.0
2008-11-26 18:42:00,79.065,79.14,79.055,79.115,197000000.0
2008-11-26 18:43:00,79.115,79.135,79.08,79.09,146400000.0
2008-11-26 18:44:00,79.09,79.16,79.09,79.15,136000000.0
2008-11-26 18:45:00,79.14,79.155,79.05,79.055,219600000.0
2008-11-26 18:46:00,79.055,79.12,79.04,79.105,252200000.0
2008-11-26 18:47:00,79.105,79.145,79.105,79.135,133800000.0
2008-11-26 18:48:00,79.13,79.15,79.075,79.09,173800000.0
2008-11-26 18:49:00,79.09,79.22,79.09,79.22,145600000.0
2008-11-26 18:50:00,79.215,79.22,79.135,79.135,259800000.0
2008-11-26 18:51:00,79.135,79.16,79.095,79.15,195200000.0
2008-11-26 18:52:00,79.155,79.17,79.1,79.1,181400000.0
2008-11-26 18:53:00,79.1,79.11,79.075,79.09,146000000.0
2008-11-26 18:54:00,79.08,79.165,79.08,79.145,112200000.0
2008-11-26 18:55:00,79.155,79.205,79.135,79.205,201600000.0
2008-11-26 18:56:00,79.205,79.235,79.185,79.215,249200000.0
2008-11-26 18:57:00,79.225,79.225,79.15,79.165,118600000.0
2008-11-26 18:58:00,79.165,79.175,79.1,79.1,147400000.0
2008-11-26 18:59:00,79.095,79.115,79.045,79.105,99400000.0
2008-11-26 19:00:00,79.115,79.12,79.08,79.085,91600000.0
2008-11-26 19:01:00,79.08,79.105,79.065,79.08,53000000.0
2008-11-26 19:02:00,79.08,79.08,79.005,79.02,1068799996.0
2008-11-26 19:03:00,79.02,79.12,79.02,79.12,80000000.0
2008-11-26 19:04:00,79.115,79.145,79.105,79.125,132400000.0
2008-11-26 19:05:00,79.12,79.135,79.1,79.115,75200000.0
2008-11-26 19:06:00,79.105,79.165,79.105,79.155,560000000.0
2008-11-26 19:07:00,79.16,79.16,79.13,79.13,117000000.0
2008-11-26 19:08:00,79.13,79.13,79.04,79.04,1081599992.0
2008-11-26 19:09:00,79.04,79.11,79.04,79.085,195400000.0
2008-11-26 19:10:00,79.08,79.11,79.05,79.1,206400001.0
2008-11-26 19:11:00,79.1,79.11,79.07,79.08,1284799986.0
2008-11-26 19:12:00,79.08,79.09,79.01,79.035,2111399973.0
2008-11-26 19:13:00,79.035,79.06,79.02,79.05,200400003.0
2008-11-26 19:14:00,79.05,79.065,79.04,79.045,104000000.0
2008-11-26 19:15:00,79.045,79.095,79.045,79.08,92800000.0
2008-11-26 19:16:00,79.08,79.095,79.055,79.055,62400000.0
2008-11-26 19:17:00,79.06,79.075,78.995,79.02,282600000.0
2008-11-26 19:18:00,79.025,79.05,79.015,79.015,78600000.0
2008-11-26 19:19:00,79.02,79.05,79.02,79.04,69200000.0
2008-11-26 19:20:00,79.04,79.085,79.035,79.08,36800000.0
2008-11-26 19:21:00,79.075,79.125,79.075,79.095,126400000.0
2008-11-26 19:22:00,79.085,79.105,79.065,79.095,123400000.0
2008-11-26 19:23:00,79.085,79.165,79.085,79.165,95000000.0
2008-11-26 19:24:00,79.17,79.205,79.165,79.18,64000000.0
2008-11-26 19:25:00,79.17,79.17,79.12,79.14,1018200000.0
2008-11-26 19:26:00,79.14,79.14,79.12,79.125,484800000.0
2008-11-26 19:27:00,79.14,79.2,79.14,79.2,384400000.0
2008-11-26 19:28:00,79.2,79.26,79.175,79.25,273200000.0
2008-11-26 19:29:00,79.24,79.325,79.235,79.3,142800000.0
2008-11-26 19:30:00,79.3,79.34,79.265,79.34,278800000.0
2008-11-26 19:31:00,79.34,79.395,79.325,79.335,588599999.0
2008-11-26 19:32:00,79.33,79.37,79.325,79.35,158000000.0
2008-11-26 19:33:00,79.35,79.355,79.335,79.34,81600000.0
2008-11-26 19:34:00,79.335,79.38,79.285,79.38,194000000.0
2008-11-26 19:35:00,79.38,79.4,79.365,79.375,160200000.0
2008-11-26 19:36:00,79.38,79.385,79.37,79.375,40000000.0
2008-11-26 19:37:00,79.385,79.4,79.33,79.34,80200000.0
2008-11-26 19:38:00,79.33,79.33,79.3,79.3,467199994.0
2008-11-26 19:39:00,79.31,79.325,79.285,79.3,1198599982.0
2008-11-26 19:40:00,79.3,79.37,79.3,79.355,774399990.0
2008-11-26 19:41:00,79.34,79.365,79.31,79.345,114000000.0
2008-11-26 19:42:00,79.335,79.42,79.335,79.385,317000000.0
2008-11-26 19:43:00,79.39,79.415,79.34,79.39,452200001.0
2008-11-26 19:44:00,79.395,79.42,79.39,79.42,89600000.0
2008-11-26 19:45:00,79.43,79.495,79.42,79.46,119400000.0
2008-11-26 19:46:00,79.465,79.465,79.435,79.45,106000000.0
2008-11-26 19:47:00,79.455,79.47,79.425,79.425,82400000.0
2008-11-26 19:48:00,79.425,79.49,79.42,79.47,180400000.0
2008-11-26 19:49:00,79.47,79.48,79.405,79.425,221400000.0
2008-11-26 19:50:00,79.425,79.495,79.425,79.49,84000000.0
2008-11-26 19:51:00,79.48,79.51,79.46,79.505,66600000.0
2008-11-26 19:52:00,79.51,79.52,79.47,79.515,107400000.0
2008-11-26 19:53:00,79.51,79.51,79.46,79.465,146000000.0
2008-11-26 19:54:00,79.46,79.475,79.435,79.44,62400000.0
2008-11-26 19:55:00,79.445,79.465,79.375,79.39,358800000.0
2008-11-26 19:56:00,79.385,79.4,79.375,79.395,54000000.0
2008-11-26 19:57:00,79.39,79.39,79.36,79.375,130600000.0
2008-11-26 19:58:00,79.375,79.415,79.37,79.37,255200000.0
2008-11-26 19:59:00,79.37,79.375,79.32,79.375,229600000.0
2008-11-26 20:00:00,79.375,79.46,79.375,79.445,172000000.0
2008-11-26 20:01:00,79.45,79.46,79.41,79.44,276000001.0
2008-11-26 20:02:00,79.445,79.52,79.44,79.5,144200000.0
2008-11-26 20:03:00,79.495,79.545,79.455,79.545,195200000.0
2008-11-26 20:04:00,79.55,79.565,79.515,79.53,172600000.0
2008-11-26 20:05:00,79.525,79.59,79.51,79.565,113600000.0
2008-11-26 20:06:00,79.56,79.67,79.56,79.665,130200000.0
2008-11-26 20:07:00,79.67,79.675,79.625,79.655,162400000.0
2008-11-26 20:08:00,79.66,79.68,79.65,79.655,128800000.0
2008-11-26 20:09:00,79.655,79.655,79.535,79.555,123600000.0
2008-11-26 20:10:00,79.555,79.555,79.505,79.51,99600000.0
2008-11-26 20:11:00,79.515,79.525,79.495,79.51,101800000.0
2008-11-26 20:12:00,79.505,79.515,79.47,79.505,99000000.0
2008-11-26 20:13:00,79.5,79.53,79.495,79.51,131400000.0
2008-11-26 20:14:00,79.505,79.515,79.48,79.485,82400000.0
2008-11-26 20:15:00,79.485,79.495,79.465,79.475,53200000.0
2008-11-26 20:16:00,79.47,79.48,79.46,79.475,86800000.0
2008-11-26 20:17:00,79.475,79.5,79.465,79.5,99400000.0
2008-11-26 20:18:00,79.495,79.51,79.49,79.49,82000000.0
2008-11-26 20:19:00,79.49,79.5,79.47,79.47,39200000.0
2008-11-26 20:20:00,79.475,79.53,79.475,79.53,82200000.0
2008-11-26 20:21:00,79.525,79.535,79.5,79.5,132600000.0
2008-11-26 20:22:00,79.505,79.525,79.425,79.425,110200000.0
2008-11-26 20:23:00,79.425,79.445,79.365,79.365,153200000.0
2008-11-26 20:24:00,79.37,79.405,79.36,79.375,123800000.0
2008-11-26 20:25:00,79.375,79.375,79.29,79.335,182600000.0
2008-11-26 20:26:00,79.34,79.4,79.34,79.395,132600000.0
2008-11-26 20:27:00,79.395,79.415,79.37,79.41,130600000.0
2008-11-26 20:28:00,79.41,79.41,79.39,79.41,57200000.0
2008-11-26 20:29:00,79.41,79.415,79.395,79.405,66400000.0
2008-11-26 20:30:00,79.405,79.41,79.4,79.4,109600000.0
2008-11-26 20:31:00,79.4,79.415,79.38,79.385,55200000.0
2008-11-26 20:32:00,79.385,79.405,79.365,79.39,87800000.0
2008-11-26 20:33:00,79.38,79.4,79.355,79.355,49400000.0
2008-11-26 20:34:00,79.345,79.355,79.33,79.34,119800000.0
2008-11-26 20:35:00,79.34,79.36,79.325,79.34,151800000.0
2008-11-26 20:36:00,79.34,79.34,79.295,79.325,98200000.0
2008-11-26 20:37:00,79.325,79.345,79.32,79.34,64600000.0
2008-11-26 20:38:00,79.34,79.365,79.33,79.355,86000000.0
2008-11-26 20:39:00,79.36,79.385,79.36,79.38,63200000.0
2008-11-26 20:40:00,79.375,79.385,79.35,79.36,106800000.0
2008-11-26 20:41:00,79.355,79.37,79.29,79.33,147200000.0
2008-11-26 20:42:00,79.33,79.33,79.245,79.255,295200000.0
2008-11-26 20:43:00,79.255,79.325,79.25,79.315,121600000.0
2008-11-26 20:44:00,79.32,79.365,79.32,79.365,129800000.0
2008-11-26 20:45:00,79.365,79.415,79.36,79.395,85200000.0
2008-11-26 20:46:00,79.395,79.465,79.395,79.455,98400000.0
2008-11-26 20:47:00,79.45,79.455,79.415,79.425,77400000.0
2008-11-26 20:48:00,79.425,79.44,79.405,79.405,61800000.0
2008-11-26 20:49:00,79.405,79.41,79.375,79.385,88400000.0
2008-11-26 20:50:00,79.39,79.395,79.39,79.395,23200000.0
2008-11-26 20:51:00,79.4,79.42,79.395,79.415,68000000.0
2008-11-26 20:52:00,79.415,79.45,79.41,79.43,86200000.0
2008-11-26 20:53:00,79.425,79.455,79.415,79.425,166000000.0
2008-11-26 20:54:00,79.425,79.425,79.35,79.355,112800000.0
2008-11-26 20:55:00,79.36,79.4,79.355,79.37,68800000.0
2008-11-26 20:56:00,79.37,79.395,79.365,79.375,93800000.0
2008-11-26 20:57:00,79.375,79.395,79.375,79.395,44400000.0
2008-11-26 20:58:00,79.395,79.405,79.38,79.38,69000000.0
2008-11-26 20:59:00,79.375,79.39,79.365,79.38,129600000.0
2008-11-26 21:00:00,79.38,79.38,79.35,79.35,70200000.0
2008-11-26 21:01:00,79.355,79.355,79.335,79.34,65400000.0
2008-11-26 21:02:00,79.335,79.335,79.235,79.265,357799999.0
2008-11-26 21:03:00,79.265,79.32,79.265,79.32,127600000.0
2008-11-26 21:04:00,79.315,79.315,79.29,79.315,125800000.0
2008-11-26 21:05:00,79.305,79.325,79.29,79.305,102600000.0
2008-11-26 21:06:00,79.305,79.31,79.29,79.305,127400000.0
2008-11-26 21:07:00,79.305,79.325,79.305,79.31,109000000.0
2008-11-26 21:08:00,79.31,79.315,79.28,79.28,135800000.0
2008-11-26 21:09:00,79.28,79.325,79.275,79.315,88600000.0
2008-11-26 21:10:00,79.32,79.33,79.31,79.32,47000000.0
2008-11-26 21:11:00,79.32,79.34,79.315,79.315,74200000.0
2008-11-26 21:12:00,79.315,79.335,79.31,79.335,26400000.0
2008-11-26 21:13:00,79.325,79.335,79.325,79.325,19200000.0
2008-11-26 21:14:00,79.335,79.335,79.315,79.325,72800000.0
2008-11-26 21:15:00,79.325,79.34,79.315,79.315,68000000.0
2008-11-26 21:16:00,79.32,79.355,79.305,79.335,137000000.0
2008-11-26 21:17:00,79.335,79.385,79.31,79.385,160800000.0
2008-11-26 21:18:00,79.37,79.375,79.34,79.35,190000000.0
2008-11-26 21:19:00,79.35,79.365,79.325,79.36,74200000.0
2008-11-26 21:20:00,79.36,79.37,79.36,79.37,13600000.0
2008-11-26 21:21:00,79.37,79.375,79.31,79.315,162200000.0
2008-11-26 21:22:00,79.32,79.365,79.27,79.36,134600000.0
2008-11-26 21:23:00,79.375,79.44,79.37,79.37,105400000.0
2008-11-26 21:24:00,79.375,79.445,79.375,79.445,113000000.0
2008-11-26 21:25:00,79.43,79.435,79.415,79.42,34000000.0
2008-11-26 21:26:00,79.42,79.425,79.41,79.415,40000000.0
2008-11-26 21:27:00,79.415,79.435,79.405,79.43,67600000.0
2008-11-26 21:28:00,79.435,79.435,79.4,79.415,86600000.0
2008-11-26 21:29:00,79.41,79.42,79.37,79.37,145600000.0
2008-11-26 21:30:00,79.37,79.445,79.37,79.445,89000000.0
2008-11-26 21:31:00,79.45,79.465,79.415,79.425,133800000.0
2008-11-26 21:32:00,79.425,79.465,79.41,79.435,156400000.0
2008-11-26 21:33:00,79.445,79.515,79.445,79.495,100200000.0
2008-11-26 21:34:00,79.495,79.495,79.43,79.43,1037599991.0
2008-11-26 21:35:00,79.43,79.45,79.43,79.43,682799992.0
2008-11-26 21:36:00,79.43,79.45,79.43,79.45,62799999.0
2008-11-26 21:37:00,79.445,79.47,79.435,79.44,46200000.0
2008-11-26 21:38:00,79.435,79.44,79.405,79.435,100600000.0
2008-11-26 21:39:00,79.435,79.445,79.435,79.435,51000000.0
2008-11-26 21:40:00,79.435,79.44,79.43,79.44,36000000.0
2008-11-26 21:41:00,79.44,79.485,79.435,79.48,73200000.0
2008-11-26 21:42:00,79.485,79.65,79.485,79.65,168400000.0
2008-11-26 21:43:00,79.64,79.67,79.61,79.61,292000000.0
2008-11-26 21:44:00,79.61,79.61,79.575,79.61,176000000.0
2008-11-26 21:45:00,79.61,79.61,79.565,79.565,121800000.0
2008-11-26 21:46:00,79.565,79.57,79.54,79.55,109600000.0
2008-11-26 21:47:00,79.555,79.565,79.55,79.555,72000000.0
2008-11-26 21:48:00,79.565,79.57,79.535,79.545,69000000.0
2008-11-26 21:49:00,79.545,79.565,79.53,79.545,125600000.0
2008-11-26 21:50:00,79.545,79.565,79.525,79.535,123200000.0
2008-11-26 21:51:00,79.54,79.55,79.525,79.54,121400000.0
2008-11-26 21:52:00,79.54,79.555,79.53,79.545,118000000.0
2008-11-26 21:53:00,79.54,79.545,79.51,79.525,121600000.0
2008-11-26 21:54:00,79.525,79.545,79.515,79.545,137600000.0
2008-11-26 21:55:00,79.54,79.565,79.515,79.56,154200000.0
2008-11-26 21:56:00,79.555,79.585,79.535,79.535,129600000.0
2008-11-26 21:57:00,79.55,79.555,79.505,79.505,117200000.0
2008-11-26 21:58:00,79.505,79.545,79.505,79.535,117600000.0
2008-11-26 21:59:00,79.535,79.545,79.51,79.52,40400000.0
2008-11-26 22:00:00,79.515,79.53,79.51,79.53,30200000.0
2008-11-26 22:01:00,79.53,79.55,79.53,79.54,48400000.0
2008-11-26 22:02:00,79.54,79.54,79.525,79.525,16200000.0
2008-11-26 22:03:00,79.53,79.54,79.525,79.525,57600000.0
2008-11-26 22:04:00,79.53,79.555,79.53,79.535,35000000.0
2008-11-26 22:05:00,79.555,79.555,79.53,79.555,38800000.0
2008-11-26 22:06:00,79.565,79.565,79.54,79.54,14000000.0
2008-11-26 22:07:00,79.55,79.55,79.52,79.55,97200000.0
2008-11-26 22:08:00,79.555,79.555,79.525,79.545,58400000.0
2008-11-26 22:09:00,79.55,79.55,79.535,79.54,14400000.0
2008-11-26 22:10:00,79.545,79.555,79.54,79.55,30400000.0
2008-11-26 22:11:00,79.55,79.58,79.55,79.58,24000000.0
2008-11-26 22:12:00,79.595,79.65,79.59,79.65,120800000.0
2008-11-26 22:13:00,79.65,79.715,79.635,79.705,200400000.0
2008-11-26 22:14:00,79.695,79.705,79.65,79.665,164200000.0
2008-11-26 22:15:00,79.66,79.665,79.65,79.655,56800000.0
2008-11-26 22:16:00,79.66,79.67,79.645,79.665,64400000.0
2008-11-26 22:17:00,79.67,79.67,79.565,79.58,189200000.0
2008-11-26 22:18:00,79.58,79.585,79.575,79.575,55200000.0
2008-11-26 22:19:00,79.58,79.58,79.54,79.57,77600000.0
2008-11-26 22:20:00,79.57,79.59,79.55,79.58,65000000.0
2008-11-26 22:21:00,79.58,79.585,79.54,79.54,85600000.0
2008-11-26 22:22:00,79.555,79.57,79.53,79.555,41800000.0
2008-11-26 22:23:00,79.555,79.59,79.545,79.57,66400000.0
2008-11-26 22:24:00,79.565,79.6,79.565,79.575,48200000.0
2008-11-26 22:25:00,79.58,79.58,79.545,79.575,90000000.0
2008-11-26 22:26:00,79.575,79.6,79.575,79.575,50000000.0
2008-11-26 22:27:00,79.58,79.595,79.58,79.595,52000000.0
2008-11-26 22:28:00,79.595,79.615,79.58,79.59,80800000.0
2008-11-26 22:29:00,79.59,79.65,79.585,79.625,58000000.0
2008-11-26 22:30:00,79.625,79.65,79.605,79.62,92400000.0
2008-11-26 22:31:00,79.62,79.625,79.59,79.595,81400000.0
2008-11-26 22:32:00,79.595,79.6,79.555,79.595,106400000.0
2008-11-26 22:33:00,79.595,79.635,79.59,79.625,64800000.0
2008-11-26 22:34:00,79.63,79.655,79.615,79.63,69000000.0
2008-11-26 22:35:00,79.635,79.645,79.61,79.63,41000000.0
2008-11-26 22:36:00,79.625,79.65,79.62,79.63,80800000.0
2008-11-26 22:37:00,79.63,79.645,79.61,79.625,213800000.0
2008-11-26 22:38:00,79.62,79.62,79.55,79.575,218600000.0
2008-11-26 22:39:00,79.575,79.575,79.535,79.545,59200000.0
2008-11-26 22:40:00,79.54,79.565,79.535,79.565,71200000.0
2008-11-26 22:41:00,79.57,79.57,79.53,79.555,127400000.0
2008-11-26 22:42:00,79.57,79.575,79.545,79.555,55600000.0
2008-11-26 22:43:00,79.555,79.57,79.49,79.51,228800000.0
2008-11-26 22:44:00,79.505,79.505,79.455,79.455,264800000.0
2008-11-26 22:45:00,79.46,79.46,79.45,79.45,56400000.0
2008-11-26 22:46:00,79.45,79.46,79.42,79.43,63200000.0
2008-11-26 22:47:00,79.445,79.45,79.435,79.45,40800000.0
2008-11-26 22:48:00,79.445,79.455,79.415,79.435,60400000.0
2008-11-26 22:49:00,79.435,79.46,79.425,79.445,31600000.0
2008-11-26 22:50:00,79.44,79.45,79.39,79.39,46000000.0
2008-11-26 22:51:00,79.385,79.385,79.36,79.365,660399992.0
2008-11-26 22:52:00,79.365,79.37,79.36,79.37,123199996.0
2008-11-26 22:53:00,79.375,79.385,79.365,79.375,53600000.0
2008-11-26 22:54:00,79.37,79.375,79.36,79.36,284799995.0
2008-11-26 22:55:00,79.36,79.4,79.36,79.4,496599996.0
2008-11-26 22:56:00,79.385,79.45,79.385,79.45,46600000.0
2008-11-26 22:57:00,79.455,79.47,79.45,79.465,56200000.0
2008-11-26 22:58:00,79.46,79.475,79.39,79.425,107600000.0
2008-11-26 22:59:00,79.42,79.455,79.405,79.44,78800000.0
2008-11-26 23:00:00,79.435,79.45,79.43,79.43,10200000.0
2008-11-26 23:01:00,79.435,79.435,79.4,79.4,214800000.0
2008-11-26 23:02:00,79.4,79.43,79.4,79.41,279800000.0
2008-11-26 23:03:00,79.405,79.42,79.4,79.4,53200000.0
2008-11-26 23:04:00,79.405,79.405,79.4,79.4,471200000.0
2008-11-26 23:05:00,79.4,79.4,79.325,79.345,104400000.0
2008-11-26 23:06:00,79.345,79.415,79.345,79.39,92300000.0
2008-11-26 23:07:00,79.385,79.4,79.385,79.385,38800000.0
2008-11-26 23:08:00,79.39,79.435,79.39,79.42,46800000.0
2008-11-26 23:09:00,79.415,79.42,79.39,79.395,36800000.0
2008-11-26 23:10:00,79.39,79.405,79.39,79.405,36400000.0
2008-11-26 23:11:00,79.405,79.425,79.405,79.42,69400000.0
2008-11-26 23:12:00,79.42,79.42,79.405,79.415,22800000.0
2008-11-26 23:13:00,79.405,79.41,79.4,79.4,47800000.0
2008-11-26 23:14:00,79.405,79.435,79.395,79.415,57000000.0
2008-11-26 23:15:00,79.42,79.42,79.41,79.415,61400000.0
2008-11-26 23:16:00,79.415,79.42,79.395,79.42,21000000.0
2008-11-26 23:17:00,79.43,79.435,79.42,79.42,59800000.0
2008-11-26 23:18:00,79.42,79.42,79.335,79.375,98800000.0
2008-11-26 23:19:00,79.375,79.375,79.365,79.365,34800000.0
2008-11-26 23:20:00,79.37,79.38,79.365,79.375,12000000.0
2008-11-26 23:21:00,79.375,79.405,79.375,79.38,10600000.0
2008-11-26 23:22:00,79.375,79.41,79.375,79.38,40800000.0
2008-11-26 23:23:00,79.375,79.395,79.365,79.365,44600000.0
2008-11-26 23:24:00,79.37,79.38,79.35,79.355,280199994.0
2008-11-26 23:25:00,79.36,79.37,79.35,79.36,122799994.0
2008-11-26 23:26:00,79.36,79.38,79.36,79.38,12800000.0
2008-11-26 23:27:00,79.375,79.395,79.375,79.395,40200000.0
2008-11-26 23:28:00,79.39,79.39,79.385,79.385,9600000.0
2008-11-26 23:29:00,79.39,79.39,79.39,79.39,7000000.0
2008-11-26 23:30:00,79.395,79.4,79.37,79.38,65800000.0
2008-11-26 23:31:00,79.375,79.375,79.36,79.365,16600000.0
2008-11-26 23:32:00,79.37,79.37,79.36,79.36,31000000.0
2008-11-26 23:33:00,79.36,79.36,79.355,79.355,12600000.0
2008-11-26 23:34:00,79.355,79.36,79.355,79.36,20400000.0
2008-11-26 23:35:00,79.365,79.385,79.355,79.375,27600000.0
2008-11-26 23:36:00,79.375,79.385,79.375,79.385,3600000.0
2008-11-26 23:37:00,79.4,79.4,79.38,79.39,27800000.0
2008-11-26 23:38:00,79.39,79.425,79.385,79.39,41600000.0
2008-11-26 23:39:00,79.395,79.4,79.39,79.39,22400000.0
2008-11-26 23:40:00,79.39,79.4,79.36,79.365,73600000.0
2008-11-26 23:41:00,79.36,79.36,79.285,79.295,149600000.0
2008-11-26 23:42:00,79.31,79.315,79.305,79.31,32000000.0
2008-11-26 23:43:00,79.31,79.32,79.3,79.3,60800000.0
2008-11-26 23:44:00,79.3,79.31,79.28,79.28,41600000.0
2008-11-26 23:45:00,79.28,79.295,79.27,79.285,29400000.0
2008-11-26 23:46:00,79.285,79.285,79.265,79.28,25600000.0
2008-11-26 23:47:00,79.285,79.285,79.28,79.28,9600000.0
2008-11-26 23:48:00,79.295,79.32,79.28,79.32,24600000.0
2008-11-26 23:49:00,79.305,79.31,79.295,79.305,16600000.0
2008-11-26 23:50:00,79.31,79.355,79.31,79.34,49500000.0
2008-11-26 23:51:00,79.345,79.38,79.345,79.365,77000000.0
2008-11-26 23:52:00,79.365,79.385,79.355,79.365,58800000.0
2008-11-26 23:53:00,79.36,79.375,79.36,79.37,16600000.0
2008-11-26 23:54:00,79.37,79.385,79.35,79.385,61200000.0
2008-11-26 23:55:00,79.39,79.39,79.365,79.385,20000000.0
2008-11-26 23:56:00,79.375,79.46,79.365,79.46,77400000.0
2008-11-26 23:57:00,79.465,79.475,79.46,79.465,40000000.0
2008-11-26 23:58:00,79.46,79.46,79.45,79.45,13000000.0
2008-11-26 23:59:00,79.45,79.465,79.45,79.465,3200000.0
2008-11-27 00:00:00,79.455,79.455,79.445,79.445,4000000.0
2008-11-27 00:01:00,79.44,79.445,79.44,79.44,6000000.0
2008-11-27 00:02:00,79.435,79.435,79.405,79.41,6000000.0
2008-11-27 00:03:00,79.415,79.435,79.4,79.435,27600000.0
2008-11-27 00:04:00,79.435,79.47,79.43,79.44,23600000.0
2008-11-27 00:05:00,79.46,79.46,79.45,79.45,4200000.0
2008-11-27 00:06:00,79.45,79.45,79.42,79.44,11000000.0
2008-11-27 00:07:00,79.44,79.445,79.425,79.43,14200000.0
2008-11-27 00:08:00,79.445,79.455,79.425,79.425,20200000.0
2008-11-27 00:09:00,79.43,79.43,79.425,79.425,4000000.0
2008-11-27 00:10:00,79.43,79.43,79.4,79.4,7000000.0
2008-11-27 00:11:00,79.405,79.405,79.39,79.39,9200000.0
2008-11-27 00:12:00,79.395,79.415,79.39,79.405,7800000.0
2008-11-27 00:13:00,79.405,79.415,79.395,79.395,8600000.0
2008-11-27 00:14:00,79.39,79.395,79.37,79.39,10200000.0
2008-11-27 00:15:00,79.395,79.395,79.385,79.385,4000000.0
2008-11-27 00:16:00,79.38,79.4,79.35,79.395,27600000.0
2008-11-27 00:17:00,79.395,79.405,79.37,79.37,13000000.0
2008-11-27 00:18:00,79.38,79.405,79.34,79.405,34600000.0
2008-11-27 00:19:00,79.415,79.415,79.38,79.38,3200000.0
2008-11-27 00:20:00,79.35,79.39,79.35,79.39,9200000.0
2008-11-27 00:21:00,79.39,79.395,79.39,79.395,4200000.0
2008-11-27 00:22:00,79.395,79.435,79.395,79.435,13400000.0
2008-11-27 00:23:00,79.395,79.43,79.395,79.4,15400000.0
2008-11-27 00:24:00,79.383,79.393,79.361,79.376,183200000.0
2008-11-27 00:25:00,79.4,79.405,79.4,79.405,9000000.0
2008-11-27 00:26:00,79.42,79.445,79.42,79.445,6000000.0
2008-11-27 00:27:00,79.44,79.445,79.435,79.445,4000000.0
2008-11-27 00:28:00,79.45,79.46,79.435,79.435,10000000.0
2008-11-27 00:29:00,79.43,79.46,79.43,79.45,11000000.0
2008-11-27 00:30:00,79.445,79.455,79.44,79.455,10000000.0
2008-11-27 00:31:00,79.46,79.48,79.42,79.48,20000000.0
2008-11-27 00:32:00,79.465,79.49,79.465,79.49,8000000.0
2008-11-27 00:33:00,79.48,79.48,79.435,79.455,15800000.0
2008-11-27 00:34:00,79.47,79.5,79.425,79.45,25200000.0
2008-11-27 00:35:00,79.46,79.51,79.46,79.51,19000000.0
2008-11-27 00:36:00,79.49,79.505,79.49,79.505,7100000.0
2008-11-27 00:37:00,79.445,79.495,79.425,79.435,25600000.0
2008-11-27 00:38:00,79.435,79.44,79.37,79.37,627500001.0
2008-11-27 00:39:00,79.36,79.36,79.225,79.285,255500000.0
2008-11-27 00:40:00,79.275,79.345,79.275,79.33,31400000.0
2008-11-27 00:41:00,79.34,79.37,79.335,79.37,23800000.0
2008-11-27 00:42:00,79.37,79.37,79.345,79.365,10400000.0
2008-11-27 00:43:00,79.365,79.385,79.33,79.34,30400000.0
2008-11-27 00:44:00,79.345,79.345,79.33,79.335,11000000.0
2008-11-27 00:45:00,79.3,79.315,79.287,79.297,206400000.0
2008-11-27 00:46:00,79.33,79.35,79.315,79.33,20200000.0
2008-11-27 00:47:00,79.33,79.355,79.33,79.345,14800000.0
2008-11-27 00:48:00,79.335,79.345,79.325,79.325,13200000.0
2008-11-27 00:49:00,79.325,79.345,79.325,79.345,14600000.0
2008-11-27 00:50:00,79.34,79.34,79.33,79.33,4400000.0
2008-11-27 00:51:00,79.325,79.325,79.3,79.3,249800000.0
2008-11-27 00:52:00,79.3,79.335,79.285,79.325,197600000.0
2008-11-27 00:53:00,79.305,79.335,79.3,79.315,100000000.0
2008-11-27 00:54:00,79.305,79.315,79.3,79.3,204400000.0
2008-11-27 00:55:00,79.3,79.305,79.3,79.3,290800000.0
2008-11-27 00:56:00,79.315,79.34,79.29,79.32,32000000.0
2008-11-27 00:57:00,79.315,79.345,79.31,79.33,31600000.0
2008-11-27 00:58:00,79.325,79.33,79.3,79.31,43200000.0
2008-11-27 00:59:00,79.31,79.335,79.31,79.335,16000000.0
2008-11-27 01:00:00,79.32,79.335,79.305,79.31,30600000.0
2008-11-27 01:01:00,79.32,79.335,79.31,79.31,17800000.0
2008-11-27 01:02:00,79.31,79.31,79.3,79.3,91200000.0
2008-11-27 01:03:00,79.3,79.305,79.3,79.305,20800000.0
2008-11-27 01:04:00,79.315,79.33,79.315,79.315,14400000.0
2008-11-27 01:05:00,79.315,79.32,79.315,79.32,12200000.0
2008-11-27 01:06:00,79.33,79.335,79.3,79.305,99600000.0
2008-11-27 01:07:00,79.305,79.305,79.3,79.3,33600000.0
2008-11-27 01:08:00,79.3,79.31,79.3,79.3,170200000.0
2008-11-27 01:09:00,79.305,79.305,79.3,79.3,347200000.0
2008-11-27 01:10:00,79.3,79.3,79.28,79.3,384000000.0
2008-11-27 01:11:00,79.3,79.3,79.3,79.3,112000000.0
2008-11-27 01:12:00,79.3,79.3,79.3,79.3,48000000.0
2008-11-27 01:13:00,79.3,79.305,79.3,79.3,279800005.0
2008-11-27 01:14:00,79.31,79.32,79.31,79.315,17600000.0
2008-11-27 01:15:00,79.325,79.325,79.31,79.325,24000000.0
2008-11-27 01:16:00,79.32,79.32,79.32,79.32,1600000.0
2008-11-27 01:17:00,79.325,79.325,79.31,79.31,22400000.0
2008-11-27 01:18:00,79.3,79.32,79.3,79.31,175600000.0
2008-11-27 01:19:00,79.31,79.31,79.28,79.3,1048000000.0
2008-11-27 01:20:00,79.3,79.37,79.3,79.36,203000000.0
2008-11-27 01:21:00,79.36,79.365,79.285,79.315,189300001.0
2008-11-27 01:22:00,79.315,79.355,79.31,79.355,77800000.0
2008-11-27 01:23:00,79.355,79.355,79.345,79.35,31800000.0
2008-11-27 01:24:00,79.35,79.39,79.35,79.375,23800000.0
2008-11-27 01:25:00,79.38,79.39,79.32,79.36,97200000.0
2008-11-27 01:26:00,79.365,79.44,79.365,79.44,38600000.0
2008-11-27 01:27:00,79.43,79.44,79.405,79.41,19000000.0
2008-11-27 01:28:00,79.41,79.43,79.41,79.41,11900000.0
2008-11-27 01:29:00,79.395,79.395,79.37,79.385,13000000.0
2008-11-27 01:30:00,79.38,79.405,79.375,79.385,28600000.0
2008-11-27 01:31:00,79.39,79.4,79.365,79.39,44200000.0
2008-11-27 01:32:00,79.39,79.4,79.385,79.39,17600000.0
2008-11-27 01:33:00,79.38,79.385,79.36,79.36,214799990.0
2008-11-27 01:34:00,79.36,79.38,79.36,79.38,86599998.0
2008-11-27 01:35:00,79.38,79.4,79.38,79.4,9600000.0
2008-11-27 01:36:00,79.4,79.405,79.35,79.36,396999992.0
2008-11-27 01:37:00,79.36,79.38,79.35,79.36,930999984.0
2008-11-27 01:38:00,79.36,79.36,79.325,79.36,1094400000.0
2008-11-27 01:39:00,79.35,79.36,79.35,79.36,544000000.0
2008-11-27 01:40:00,79.36,79.36,79.35,79.36,640000000.0
2008-11-27 01:41:00,79.35,79.355,79.345,79.35,84800000.0
2008-11-27 01:42:00,79.345,79.35,79.335,79.335,51200000.0
2008-11-27 01:43:00,79.335,79.395,79.335,79.395,45800000.0
2008-11-27 01:44:00,79.395,79.415,79.39,79.415,54200000.0
2008-11-27 01:45:00,79.415,79.415,79.35,79.35,369600000.0
2008-11-27 01:46:00,79.35,79.38,79.35,79.38,33200000.0
2008-11-27 01:47:00,79.395,79.4,79.39,79.4,9000000.0
2008-11-27 01:48:00,79.4,79.43,79.4,79.425,17200000.0
2008-11-27 01:49:00,79.425,79.43,79.415,79.42,19600000.0
2008-11-27 01:50:00,79.42,79.43,79.415,79.425,23400000.0
2008-11-27 01:51:00,79.445,79.45,79.445,79.445,25600000.0
2008-11-27 01:52:00,79.44,79.44,79.425,79.425,11200000.0
2008-11-27 01:53:00,79.42,79.42,79.395,79.4,46600000.0
2008-11-27 01:54:00,79.4,79.4,79.39,79.4,29600000.0
2008-11-27 01:55:00,79.4,79.435,79.38,79.43,131400000.0
2008-11-27 01:56:00,79.43,79.445,79.425,79.445,100000000.0
2008-11-27 01:57:00,79.46,79.51,79.46,79.51,125000000.0
2008-11-27 01:58:00,79.515,79.525,79.505,79.515,106000000.0
2008-11-27 01:59:00,79.515,79.515,79.505,79.51,44800000.0
2008-11-27 02:00:00,79.51,79.51,79.47,79.49,795400001.0
2008-11-27 02:01:00,79.485,79.5,79.48,79.49,86400000.0
2008-11-27 02:02:00,79.5,79.51,79.485,79.51,92800000.0
2008-11-27 02:03:00,79.51,79.51,79.47,79.47,709599994.0
2008-11-27 02:04:00,79.47,79.515,79.47,79.51,518399992.0
2008-11-27 02:05:00,79.515,79.545,79.5,79.545,78400000.0
2008-11-27 02:06:00,79.545,79.595,79.545,79.575,117300000.0
2008-11-27 02:07:00,79.575,79.6,79.575,79.575,51200000.0
2008-11-27 02:08:00,79.575,79.6,79.57,79.57,128800000.0
2008-11-27 02:09:00,79.57,79.585,79.56,79.56,97400000.0
2008-11-27 02:10:00,79.555,79.58,79.555,79.58,161800000.0
2008-11-27 02:11:00,79.575,79.58,79.565,79.58,65000000.0
2008-11-27 02:12:00,79.575,79.605,79.575,79.605,38600000.0
2008-11-27 02:13:00,79.605,79.61,79.6,79.61,16200000.0
2008-11-27 02:14:00,79.605,79.61,79.59,79.595,32000000.0
2008-11-27 02:15:00,79.59,79.59,79.57,79.575,48400000.0
2008-11-27 02:16:00,79.57,79.58,79.56,79.575,72000000.0
2008-11-27 02:17:00,79.575,79.59,79.575,79.59,68800000.0
2008-11-27 02:18:00,79.585,79.585,79.58,79.585,16000000.0
2008-11-27 02:19:00,79.585,79.585,79.58,79.585,27800000.0
2008-11-27 02:20:00,79.585,79.61,79.585,79.59,84200000.0
2008-11-27 02:21:00,79.595,79.595,79.575,79.58,27400000.0
2008-11-27 02:22:00,79.575,79.585,79.56,79.56,205000000.0
2008-11-27 02:23:00,79.56,79.56,79.515,79.53,155600000.0
2008-11-27 02:24:00,79.535,79.535,79.485,79.49,72400000.0
2008-11-27 02:25:00,79.495,79.51,79.49,79.495,131600000.0
2008-11-27 02:26:00,79.495,79.52,79.48,79.52,64000000.0
2008-11-27 02:27:00,79.525,79.545,79.495,79.5,95000000.0
2008-11-27 02:28:00,79.5,79.505,79.485,79.495,48400000.0
2008-11-27 02:29:00,79.495,79.495,79.48,79.48,131200000.0
2008-11-27 02:30:00,79.48,79.505,79.48,79.485,107200000.0
2008-11-27 02:31:00,79.49,79.49,79.435,79.44,144000000.0
2008-11-27 02:32:00,79.45,79.45,79.43,79.43,36800000.0
2008-11-27 02:33:00,79.43,79.43,79.385,79.42,81600000.0
2008-11-27 02:34:00,79.42,79.43,79.415,79.43,35200000.0
2008-11-27 02:35:00,79.43,79.445,79.43,79.43,17600000.0
2008-11-27 02:36:00,79.43,79.44,79.415,79.42,34600000.0
2008-11-27 02:37:00,79.42,79.43,79.42,79.425,38400000.0
2008-11-27 02:38:00,79.425,79.445,79.41,79.44,57600000.0
2008-11-27 02:39:00,79.445,79.445,79.43,79.445,9600000.0
2008-11-27 02:40:00,79.445,79.445,79.415,79.415,45600000.0
2008-11-27 02:41:00,79.415,79.435,79.38,79.38,421399992.0
2008-11-27 02:42:00,79.39,79.39,79.38,79.38,299199990.0
2008-11-27 02:43:00,79.385,79.385,79.38,79.38,963199988.0
2008-11-27 02:44:00,79.38,79.38,79.265,79.275,574200000.0
2008-11-27 02:45:00,79.275,79.34,79.275,79.32,349400000.0
2008-11-27 02:46:00,79.32,79.33,79.3,79.32,162200000.0
2008-11-27 02:47:00,79.32,79.345,79.29,79.3,210800001.0
2008-11-27 02:48:00,79.3,79.315,79.29,79.305,295800000.0
2008-11-27 02:49:00,79.305,79.305,79.29,79.29,169000000.0
2008-11-27 02:50:00,79.295,79.295,79.29,79.29,353200000.0
2008-11-27 02:51:00,79.29,79.315,79.29,79.315,130600001.0
2008-11-27 02:52:00,79.315,79.33,79.31,79.31,29000000.0
2008-11-27 02:53:00,79.305,79.33,79.295,79.31,43200000.0
2008-11-27 02:54:00,79.315,79.33,79.29,79.29,352600000.0
2008-11-27 02:55:00,79.29,79.38,79.245,79.34,434200000.0
2008-11-27 02:56:00,79.34,79.355,79.34,79.34,257800000.0
2008-11-27 02:57:00,79.34,79.385,79.34,79.365,243800000.0
2008-11-27 02:58:00,79.365,79.385,79.36,79.385,183000000.0
2008-11-27 02:59:00,79.39,79.4,79.385,79.385,66400000.0
2008-11-27 03:00:00,79.4,79.425,79.39,79.41,69000000.0
2008-11-27 03:01:00,79.415,79.44,79.405,79.425,104000000.0
2008-11-27 03:02:00,79.425,79.455,79.425,79.455,124400000.0
2008-11-27 03:03:00,79.45,79.46,79.445,79.455,14400000.0
2008-11-27 03:04:00,79.46,79.46,79.455,79.46,8000000.0
2008-11-27 03:05:00,79.445,79.45,79.4,79.415,223600000.0
2008-11-27 03:06:00,79.42,79.475,79.41,79.425,191600000.0
2008-11-27 03:07:00,79.425,79.435,79.415,79.43,260200000.0
2008-11-27 03:08:00,79.435,79.435,79.415,79.425,121400000.0
2008-11-27 03:09:00,79.425,79.435,79.415,79.435,269400000.0
2008-11-27 03:10:00,79.435,79.44,79.415,79.425,213200000.0
2008-11-27 03:11:00,79.425,79.455,79.425,79.455,54600000.0
2008-11-27 03:12:00,79.45,79.465,79.445,79.465,158800000.0
2008-11-27 03:13:00,79.46,79.46,79.43,79.44,167200000.0
2008-11-27 03:14:00,79.44,79.445,79.44,79.445,31800000.0
2008-11-27 03:15:00,79.445,79.46,79.43,79.44,260000000.0
2008-11-27 03:16:00,79.44,79.445,79.43,79.43,983200004.0
2008-11-27 03:17:00,79.43,79.43,79.43,79.43,656000000.0
2008-11-27 03:18:00,79.43,79.435,79.43,79.43,1002000002.0
2008-11-27 03:19:00,79.43,79.43,79.43,79.43,513600000.0
2008-11-27 03:20:00,79.43,79.435,79.43,79.435,312000003.0
2008-11-27 03:21:00,79.44,79.445,79.43,79.44,286400005.0
2008-11-27 03:22:00,79.435,79.44,79.43,79.43,200000001.0
2008-11-27 03:23:00,79.43,79.45,79.43,79.44,169800000.0
2008-11-27 03:24:00,79.44,79.44,79.43,79.43,210000001.0
2008-11-27 03:25:00,79.435,79.435,79.43,79.43,397200002.0
2008-11-27 03:26:00,79.43,79.43,79.43,79.43,576000000.0
2008-11-27 03:27:00,79.43,79.435,79.43,79.43,328000000.0
2008-11-27 03:28:00,79.43,79.43,79.43,79.43,224000000.0
2008-11-27 03:29:00,79.43,79.435,79.43,79.43,228800002.0
2008-11-27 03:30:00,79.43,79.435,79.43,79.435,201800001.0
2008-11-27 03:31:00,79.43,79.445,79.43,79.435,22400000.0
2008-11-27 03:32:00,79.435,79.435,79.43,79.43,176000000.0
2008-11-27 03:33:00,79.43,79.445,79.43,79.435,360200002.0
2008-11-27 03:34:00,79.435,79.45,79.43,79.45,533200008.0
2008-11-27 03:35:00,79.45,79.46,79.44,79.46,108800000.0
2008-11-27 03:36:00,79.45,79.5,79.44,79.495,122400000.0
2008-11-27 03:37:00,79.44,79.49,79.44,79.49,131500000.0
2008-11-27 03:38:00,79.47,79.505,79.47,79.5,38600000.0
2008-11-27 03:39:00,79.5,79.54,79.495,79.52,93400000.0
2008-11-27 03:40:00,79.52,79.53,79.495,79.525,90400000.0
2008-11-27 03:41:00,79.52,79.52,79.475,79.48,238400000.0
2008-11-27 03:42:00,79.48,79.525,79.47,79.515,261000000.0
2008-11-27 03:43:00,79.52,79.53,79.52,79.53,113000000.0
2008-11-27 03:44:00,79.525,79.535,79.49,79.505,305999999.0
2008-11-27 03:45:00,79.505,79.52,79.435,79.455,927599985.0
2008-11-27 03:46:00,79.45,79.485,79.44,79.46,269400000.0
2008-11-27 03:47:00,79.46,79.46,79.45,79.45,63000000.0
2008-11-27 03:48:00,79.45,79.465,79.45,79.465,272000000.0
2008-11-27 03:49:00,79.48,79.485,79.465,79.47,38200000.0
2008-11-27 03:50:00,79.475,79.475,79.43,79.45,397800000.0
2008-11-27 03:51:00,79.45,79.45,79.43,79.45,467200000.0
2008-11-27 03:52:00,79.45,79.455,79.45,79.45,156800000.0
2008-11-27 03:53:00,79.45,79.47,79.42,79.45,170600000.0
2008-11-27 03:54:00,79.42,79.45,79.41,79.45,275999996.0
2008-11-27 03:55:00,79.43,79.45,79.415,79.415,54400000.0
2008-11-27 03:56:00,79.43,79.45,79.415,79.42,67800000.0
2008-11-27 03:57:00,79.425,79.43,79.405,79.405,47200000.0
2008-11-27 03:58:00,79.4,79.4,79.35,79.35,109600000.0
2008-11-27 03:59:00,79.35,79.355,79.35,79.35,1191800000.0
2008-11-27 04:00:00,79.355,79.365,79.35,79.35,239800002.0
2008-11-27 04:01:00,79.35,79.355,79.35,79.35,653400000.0
2008-11-27 04:02:00,79.35,79.365,79.325,79.345,376800000.0
2008-11-27 04:03:00,79.34,79.35,79.335,79.345,52800000.0
2008-11-27 04:04:00,79.34,79.35,79.34,79.345,44200000.0
2008-11-27 04:05:00,79.345,79.345,79.295,79.305,139000000.0
2008-11-27 04:06:00,79.315,79.315,79.28,79.29,65000000.0
2008-11-27 04:07:00,79.3,79.305,79.255,79.265,70200000.0
2008-11-27 04:08:00,79.275,79.31,79.265,79.285,71200000.0
2008-11-27 04:09:00,79.285,79.295,79.28,79.295,11000000.0
2008-11-27 04:10:00,79.31,79.325,79.285,79.315,32800000.0
2008-11-27 04:11:00,79.315,79.335,79.27,79.305,59200000.0
2008-11-27 04:12:00,79.3,79.3,79.27,79.28,67000000.0
2008-11-27 04:13:00,79.275,79.28,79.265,79.265,35000000.0
2008-11-27 04:14:00,79.265,79.27,79.255,79.265,54000000.0
2008-11-27 04:15:00,79.265,79.265,79.225,79.24,63200000.0
2008-11-27 04:16:00,79.24,79.24,79.23,79.24,54200000.0
2008-11-27 04:17:00,79.24,79.25,79.24,79.245,35000000.0
2008-11-27 04:18:00,79.25,79.29,79.24,79.25,101000000.0
2008-11-27 04:19:00,79.255,79.26,79.245,79.255,44000000.0
2008-11-27 04:20:00,79.25,79.3,79.25,79.28,52600000.0
2008-11-27 04:21:00,79.285,79.295,79.265,79.275,51600000.0
2008-11-27 04:22:00,79.275,79.295,79.27,79.295,89800000.0
2008-11-27 04:23:00,79.29,79.29,79.27,79.27,26800000.0
2008-11-27 04:24:00,79.27,79.285,79.25,79.27,87900000.0
2008-11-27 04:25:00,79.275,79.28,79.23,79.25,203400000.0
2008-11-27 04:26:00,79.25,79.265,79.25,79.265,89800000.0
2008-11-27 04:27:00,79.265,79.28,79.265,79.28,12200000.0
2008-11-27 04:28:00,79.28,79.305,79.28,79.285,48000000.0
2008-11-27 04:29:00,79.295,79.295,79.255,79.265,56600000.0
2008-11-27 04:30:00,79.27,79.29,79.27,79.28,28200000.0
2008-11-27 04:31:00,79.285,79.31,79.285,79.295,37200000.0
2008-11-27 04:32:00,79.29,79.33,79.29,79.315,74200000.0
2008-11-27 04:33:00,79.315,79.335,79.31,79.335,14800000.0
2008-11-27 04:34:00,79.33,79.39,79.33,79.355,222000000.0
2008-11-27 04:35:00,79.36,79.385,79.35,79.37,205200001.0
2008-11-27 04:36:00,79.375,79.375,79.35,79.35,638800003.0
2008-11-27 04:37:00,79.35,79.355,79.31,79.35,507200000.0
2008-11-27 04:38:00,79.35,79.355,79.33,79.35,333000000.0
2008-11-27 04:39:00,79.35,79.35,79.32,79.325,180999998.0
2008-11-27 04:40:00,79.325,79.33,79.31,79.31,66000000.0
2008-11-27 04:41:00,79.31,79.345,79.285,79.29,49000000.0
2008-11-27 04:42:00,79.29,79.325,79.29,79.315,35600000.0
2008-11-27 04:43:00,79.33,79.335,79.32,79.325,32000000.0
2008-11-27 04:44:00,79.33,79.35,79.33,79.335,51200000.0
2008-11-27 04:45:00,79.335,79.345,79.315,79.33,74200000.0
2008-11-27 04:46:00,79.335,79.335,79.325,79.325,24000000.0
2008-11-27 04:47:00,79.33,79.345,79.33,79.33,51800000.0
2008-11-27 04:48:00,79.345,79.345,79.325,79.33,34200000.0
2008-11-27 04:49:00,79.32,79.355,79.32,79.335,41600000.0
2008-11-27 04:50:00,79.335,79.335,79.335,79.335,6400000.0
2008-11-27 04:51:00,79.335,79.345,79.335,79.345,6400000.0
2008-11-27 04:52:00,79.345,79.345,79.33,79.335,21400000.0
2008-11-27 04:53:00,79.335,79.335,79.33,79.335,14400000.0
2008-11-27 04:54:00,79.335,79.335,79.33,79.335,14400000.0
2008-11-27 04:55:00,79.33,79.375,79.33,79.365,27200000.0
2008-11-27 04:56:00,79.365,79.37,79.365,79.37,20800000.0
2008-11-27 04:57:00,79.37,79.39,79.365,79.365,47000000.0
2008-11-27 04:58:00,79.365,79.365,79.355,79.355,46000000.0
2008-11-27 04:59:00,79.355,79.365,79.355,79.355,16200000.0
2008-11-27 05:00:00,79.355,79.365,79.355,79.365,14400000.0
2008-11-27 05:01:00,79.365,79.365,79.365,79.365,1600000.0
2008-11-27 05:02:00,79.36,79.365,79.36,79.365,3200000.0
2008-11-27 05:03:00,79.36,79.38,79.36,79.38,34200000.0
2008-11-27 05:04:00,79.375,79.38,79.375,79.38,9600000.0
2008-11-27 05:05:00,79.385,79.39,79.38,79.38,9600000.0
2008-11-27 05:06:00,79.375,79.38,79.36,79.365,26200000.0
2008-11-27 05:07:00,79.375,79.375,79.375,79.375,17600000.0
2008-11-27 05:08:00,79.375,79.375,79.375,79.375,1600000.0
2008-11-27 05:09:00,79.375,79.375,79.36,79.365,22400000.0
2008-11-27 05:10:00,79.365,79.365,79.365,79.365,1600000.0
2008-11-27 05:11:00,79.37,79.37,79.365,79.365,6400000.0
2008-11-27 05:12:00,79.36,79.365,79.355,79.355,8400000.0
2008-11-27 05:13:00,79.355,79.375,79.34,79.375,57000000.0
2008-11-27 05:14:00,79.375,79.375,79.34,79.35,210799992.0
2008-11-27 05:15:00,79.345,79.35,79.34,79.34,450199997.0
2008-11-27 05:16:00,79.34,79.345,79.34,79.34,538199996.0
2008-11-27 05:17:00,79.34,79.34,79.34,79.34,232599998.0
2008-11-27 05:18:00,79.34,79.345,79.34,79.345,858199992.0
2008-11-27 05:19:00,79.345,79.365,79.345,79.355,62400000.0
2008-11-27 05:20:00,79.36,79.375,79.36,79.37,86400000.0
2008-11-27 05:21:00,79.375,79.39,79.365,79.39,123400000.0
2008-11-27 05:22:00,79.385,79.39,79.38,79.38,56000000.0
2008-11-27 05:23:00,79.385,79.4,79.38,79.4,40600000.0
2008-11-27 05:24:00,79.395,79.415,79.35,79.395,104200000.0
2008-11-27 05:25:00,79.415,79.425,79.405,79.415,37000000.0
2008-11-27 05:26:00,79.41,79.415,79.395,79.395,68400000.0
2008-11-27 05:27:00,79.4,79.41,79.4,79.405,19200000.0
2008-11-27 05:28:00,79.41,79.425,79.41,79.42,14400000.0
2008-11-27 05:29:00,79.42,79.42,79.395,79.395,38400000.0
2008-11-27 05:30:00,79.4,79.43,79.4,79.43,24000000.0
2008-11-27 05:31:00,79.43,79.43,79.415,79.43,24000000.0
2008-11-27 05:32:00,79.425,79.425,79.415,79.415,9600000.0
2008-11-27 05:33:00,79.42,79.42,79.41,79.415,14400000.0
2008-11-27 05:34:00,79.405,79.405,79.4,79.4,17600000.0
2008-11-27 05:35:00,79.41,79.41,79.4,79.4,11200000.0
2008-11-27 05:36:00,79.395,79.395,79.35,79.39,442400001.0
2008-11-27 05:37:00,79.35,79.39,79.35,79.36,585600000.0
2008-11-27 05:38:00,79.38,79.39,79.335,79.36,263199998.0
2008-11-27 05:39:00,79.36,79.365,79.33,79.34,117800000.0
2008-11-27 05:40:00,79.345,79.35,79.33,79.33,211000000.0
2008-11-27 05:41:00,79.33,79.33,79.33,79.33,308800000.0
2008-11-27 05:42:00,79.33,79.33,79.255,79.265,220800000.0
2008-11-27 05:43:00,79.265,79.32,79.245,79.31,199200000.0
2008-11-27 05:44:00,79.31,79.34,79.31,79.33,99200000.0
2008-11-27 05:45:00,79.33,79.375,79.32,79.36,157600000.0
2008-11-27 05:46:00,79.36,79.39,79.35,79.35,118400000.0
2008-11-27 05:47:00,79.35,79.35,79.295,79.31,278600000.0
2008-11-27 05:48:00,79.31,79.31,79.28,79.295,163000000.0
2008-11-27 05:49:00,79.305,79.315,79.28,79.295,137799999.0
2008-11-27 05:50:00,79.295,79.305,79.225,79.26,499000001.0
2008-11-27 05:51:00,79.255,79.27,79.245,79.27,64600000.0
2008-11-27 05:52:00,79.27,79.295,79.27,79.29,64600000.0
2008-11-27 05:53:00,79.3,79.3,79.285,79.285,46600000.0
2008-11-27 05:54:00,79.285,79.32,79.285,79.32,67800000.0
2008-11-27 05:55:00,79.32,79.32,79.29,79.295,103200000.0
2008-11-27 05:56:00,79.3,79.305,79.26,79.26,55000000.0
2008-11-27 05:57:00,79.26,79.295,79.25,79.28,146200000.0
2008-11-27 05:58:00,79.285,79.3,79.275,79.295,76800000.0
2008-11-27 05:59:00,79.305,79.335,79.3,79.33,74200000.0
2008-11-27 06:00:00,79.325,79.34,79.29,79.29,100000000.0
2008-11-27 06:01:00,79.29,79.3,79.29,79.29,18200000.0
2008-11-27 06:02:00,79.295,79.315,79.29,79.31,106200000.0
2008-11-27 06:03:00,79.31,79.31,79.27,79.27,453399995.0
2008-11-27 06:04:00,79.27,79.27,79.235,79.255,924800000.0
2008-11-27 06:05:00,79.255,79.27,79.25,79.27,901399998.0
2008-11-27 06:06:00,79.27,79.295,79.27,79.29,631199993.0
2008-11-27 06:07:00,79.29,79.31,79.29,79.29,27200000.0
2008-11-27 06:08:00,79.295,79.295,79.275,79.28,18400000.0
2008-11-27 06:09:00,79.26,79.26,79.2,79.2,1087000000.0
2008-11-27 06:10:00,79.26,79.27,79.205,79.24,1087000000.0
2008-11-27 06:11:00,79.24,79.255,79.235,79.255,37400000.0
2008-11-27 06:12:00,79.25,79.255,79.25,79.255,17600000.0
2008-11-27 06:13:00,79.26,79.26,79.24,79.24,72600000.0
2008-11-27 06:14:00,79.24,79.245,79.23,79.24,51400000.0
2008-11-27 06:15:00,79.235,79.24,79.22,79.225,57600000.0
2008-11-27 06:16:00,79.225,79.235,79.225,79.235,46400000.0
2008-11-27 06:17:00,79.235,79.245,79.225,79.225,97000000.0
2008-11-27 06:18:00,79.225,79.23,79.17,79.18,1088800000.0
2008-11-27 06:19:00,79.185,79.23,79.175,79.205,161400000.0
2008-11-27 06:20:00,79.2,79.23,79.19,79.23,134999999.0
2008-11-27 06:21:00,79.225,79.235,79.215,79.23,34400000.0
2008-11-27 06:22:00,79.23,79.245,79.225,79.23,42400000.0
2008-11-27 06:23:00,79.235,79.245,79.225,79.245,52000000.0
2008-11-27 06:24:00,79.24,79.265,79.22,79.24,163600000.0
2008-11-27 06:25:00,79.25,79.25,79.22,79.235,47800000.0
2008-11-27 06:26:00,79.235,79.25,79.22,79.235,39400000.0
2008-11-27 06:27:00,79.23,79.24,79.22,79.225,94200000.0
2008-11-27 06:28:00,79.225,79.255,79.22,79.24,100800000.0
2008-11-27 06:29:00,79.235,79.255,79.23,79.25,34800000.0
2008-11-27 06:30:00,79.25,79.275,79.245,79.27,33000000.0
2008-11-27 06:31:00,79.265,79.27,79.26,79.265,16000000.0
2008-11-27 06:32:00,79.255,79.265,79.255,79.265,6000000.0
2008-11-27 06:33:00,79.265,79.315,79.265,79.3,63200000.0
2008-11-27 06:34:00,79.295,79.305,79.295,79.3,67600000.0
2008-11-27 06:35:00,79.3,79.315,79.29,79.31,51200000.0
2008-11-27 06:36:00,79.31,79.315,79.3,79.3,30400000.0
2008-11-27 06:37:00,79.3,79.345,79.285,79.33,67000000.0
2008-11-27 06:38:00,79.33,79.36,79.325,79.36,32000000.0
2008-11-27 06:39:00,79.355,79.365,79.31,79.325,42800000.0
2008-11-27 06:40:00,79.32,79.32,79.32,79.32,7000000.0
2008-11-27 06:41:00,79.315,79.315,79.29,79.305,45400000.0
2008-11-27 06:42:00,79.31,79.35,79.305,79.31,38400000.0
2008-11-27 06:43:00,79.31,79.35,79.305,79.305,50600000.0
2008-11-27 06:44:00,79.305,79.305,79.3,79.3,51600000.0
2008-11-27 06:45:00,79.3,79.31,79.3,79.305,20800000.0
2008-11-27 06:46:00,79.305,79.37,79.305,79.345,68200000.0
2008-11-27 06:47:00,79.355,79.37,79.355,79.37,33600000.0
2008-11-27 06:48:00,79.365,79.365,79.335,79.35,104200000.0
2008-11-27 06:49:00,79.355,79.38,79.345,79.38,123200000.0
2008-11-27 06:50:00,79.385,79.385,79.355,79.375,43400000.0
2008-11-27 06:51:00,79.375,79.375,79.34,79.345,102800000.0
2008-11-27 06:52:00,79.345,79.365,79.34,79.35,55600000.0
2008-11-27 06:53:00,79.355,79.37,79.355,79.37,15400000.0
2008-11-27 06:54:00,79.37,79.37,79.36,79.365,17600000.0
2008-11-27 06:55:00,79.365,79.365,79.335,79.34,31400000.0
2008-11-27 06:56:00,79.34,79.345,79.33,79.34,222000000.0
2008-11-27 06:57:00,79.34,79.34,79.33,79.34,55800000.0
2008-11-27 06:58:00,79.335,79.34,79.31,79.31,292200000.0
2008-11-27 06:59:00,79.31,79.33,79.305,79.315,27600000.0
2008-11-27 07:00:00,79.32,79.325,79.315,79.32,20000000.0
2008-11-27 07:01:00,79.32,79.32,79.295,79.315,21000000.0
2008-11-27 07:02:00,79.315,79.315,79.295,79.295,37800000.0
2008-11-27 07:03:00,79.295,79.3,79.28,79.28,629999996.0
2008-11-27 07:04:00,79.38,79.38,79.37,79.38,1440000000.0
2008-11-27 07:05:00,79.37,79.38,79.36,79.36,1440000000.0
2008-11-27 07:06:00,79.38,79.39,79.34,79.35,1440000000.0
2008-11-27 07:07:00,79.28,79.28,79.28,79.28,1440000000.0
2008-11-27 07:08:00,79.28,79.285,79.28,79.28,1055799986.0
2008-11-27 07:09:00,79.28,79.28,79.22,79.22,1455200000.0
2008-11-27 07:10:00,79.22,79.245,79.195,79.195,113200000.0
2008-11-27 07:11:00,79.19,79.25,79.19,79.24,124000000.0
2008-11-27 07:12:00,79.245,79.265,79.225,79.26,114200000.0
2008-11-27 07:13:00,79.26,79.28,79.25,79.265,80000000.0
2008-11-27 07:14:00,79.265,79.285,79.265,79.27,31400000.0
2008-11-27 07:15:00,79.275,79.3,79.27,79.3,53800000.0
2008-11-27 07:16:00,79.3,79.325,79.29,79.3,60800000.0
2008-11-27 07:17:00,79.305,79.305,79.28,79.28,52000000.0
2008-11-27 07:18:00,79.285,79.3,79.275,79.28,76600000.0
2008-11-27 07:19:00,79.28,79.285,79.27,79.285,134400000.0
2008-11-27 07:20:00,79.285,79.285,79.275,79.275,16200000.0
2008-11-27 07:21:00,79.275,79.28,79.27,79.27,363200004.0
2008-11-27 07:22:00,79.27,79.28,79.27,79.27,329600000.0
2008-11-27 07:23:00,79.27,79.295,79.27,79.275,443600002.0
2008-11-27 07:24:00,79.275,79.29,79.27,79.285,240200000.0
2008-11-27 07:25:00,79.28,79.29,79.27,79.28,105400001.0
2008-11-27 07:26:00,79.275,79.285,79.27,79.27,152600000.0
2008-11-27 07:27:00,79.275,79.28,79.27,79.27,161600005.0
2008-11-27 07:28:00,79.27,79.275,79.27,79.275,164800000.0
2008-11-27 07:29:00,79.28,79.3,79.27,79.27,327600002.0
2008-11-27 07:30:00,79.27,79.275,79.27,79.27,465600002.0
2008-11-27 07:31:00,79.27,79.27,79.27,79.27,96000000.0
2008-11-27 07:32:00,79.27,79.275,79.27,79.27,233000000.0
2008-11-27 07:33:00,79.28,79.28,79.27,79.27,308400001.0
2008-11-27 07:34:00,79.27,79.28,79.27,79.27,110000002.0
2008-11-27 07:35:00,79.27,79.27,79.27,79.27,86400000.0
2008-11-27 07:36:00,79.27,79.3,79.27,79.3,404000002.0
2008-11-27 07:37:00,79.305,79.32,79.295,79.295,9200000.0
2008-11-27 07:38:00,79.295,79.315,79.27,79.29,76200000.0
2008-11-27 07:39:00,79.29,79.29,79.265,79.265,74600000.0
2008-11-27 07:40:00,79.265,79.28,79.255,79.265,43400000.0
2008-11-27 07:41:00,79.26,79.28,79.25,79.27,96200000.0
2008-11-27 07:42:00,79.27,79.275,79.26,79.275,42400000.0
2008-11-27 07:43:00,79.28,79.28,79.265,79.265,11000000.0
2008-11-27 07:44:00,79.265,79.27,79.265,79.265,17800000.0
2008-11-27 07:45:00,79.275,79.275,79.265,79.265,3200000.0
2008-11-27 07:46:00,79.27,79.28,79.27,79.27,10200000.0
2008-11-27 07:47:00,79.27,79.27,79.265,79.265,50400000.0
2008-11-27 07:48:00,79.265,79.275,79.26,79.275,63000000.0
2008-11-27 07:49:00,79.27,79.275,79.265,79.27,27200000.0
2008-11-27 07:50:00,79.27,79.275,79.27,79.275,4800000.0
2008-11-27 07:51:00,79.27,79.27,79.265,79.27,30400000.0
2008-11-27 07:52:00,79.27,79.275,79.265,79.265,39400000.0
2008-11-27 07:53:00,79.265,79.27,79.255,79.265,34800000.0
2008-11-27 07:54:00,79.27,79.275,79.27,79.275,9600000.0
2008-11-27 07:55:00,79.275,79.28,79.27,79.27,22400000.0
2008-11-27 07:56:00,79.28,79.29,79.28,79.29,57000000.0
2008-11-27 07:57:00,79.29,79.305,79.29,79.305,52800000.0
2008-11-27 07:58:00,79.32,79.33,79.315,79.325,57200000.0
2008-11-27 07:59:00,79.33,79.345,79.325,79.345,37600000.0
2008-11-27 08:00:00,79.345,79.355,79.335,79.355,46400000.0
2008-11-27 08:01:00,79.355,79.39,79.31,79.325,94000000.0
2008-11-27 08:02:00,79.325,79.34,79.325,79.34,38800000.0
2008-11-27 08:03:00,79.34,79.39,79.34,79.375,55600000.0
2008-11-27 08:04:00,79.375,79.39,79.375,79.385,39200000.0
2008-11-27 08:05:00,79.38,79.38,79.37,79.37,36600000.0
2008-11-27 08:06:00,79.375,79.375,79.36,79.37,27200000.0
2008-11-27 08:07:00,79.37,79.37,79.34,79.36,62000000.0
2008-11-27 08:08:00,79.36,79.365,79.325,79.33,128200000.0
2008-11-27 08:09:00,79.325,79.355,79.32,79.34,57800000.0
2008-11-27 08:10:00,79.335,79.35,79.325,79.335,53600000.0
2008-11-27 08:11:00,79.335,79.355,79.33,79.35,33400000.0
2008-11-27 08:12:00,79.355,79.375,79.355,79.375,55800000.0
2008-11-27 08:13:00,79.39,79.43,79.39,79.41,150000000.0
2008-11-27 08:14:00,79.41,79.45,79.41,79.44,119000000.0
2008-11-27 08:15:00,79.44,79.49,79.42,79.485,90600000.0
2008-11-27 08:16:00,79.465,79.475,79.455,79.455,40400000.0
2008-11-27 08:17:00,79.455,79.455,79.39,79.39,90800000.0
2008-11-27 08:18:00,79.395,79.435,79.38,79.42,68800000.0
2008-11-27 08:19:00,79.415,79.42,79.355,79.405,76400000.0
2008-11-27 08:20:00,79.4,79.41,79.395,79.405,17600000.0
2008-11-27 08:21:00,79.4,79.445,79.39,79.42,81400000.0
2008-11-27 08:22:00,79.42,79.42,79.39,79.395,101200000.0
2008-11-27 08:23:00,79.395,79.4,79.375,79.39,93200000.0
2008-11-27 08:24:00,79.39,79.4,79.39,79.395,8000000.0
2008-11-27 08:25:00,79.39,79.4,79.375,79.38,23400000.0
2008-11-27 08:26:00,79.375,79.38,79.355,79.365,38800000.0
2008-11-27 08:27:00,79.365,79.37,79.33,79.33,179400000.0
2008-11-27 08:28:00,79.335,79.335,79.33,79.33,243200000.0
2008-11-27 08:29:00,79.33,79.33,79.285,79.29,116800000.0
2008-11-27 08:30:00,79.295,79.315,79.29,79.31,46800000.0
2008-11-27 08:31:00,79.31,79.315,79.3,79.305,50200000.0
2008-11-27 08:32:00,79.305,79.315,79.305,79.31,58400000.0
2008-11-27 08:33:00,79.315,79.335,79.315,79.32,62400000.0
2008-11-27 08:34:00,79.32,79.33,79.305,79.33,62400000.0
2008-11-27 08:35:00,79.325,79.35,79.325,79.35,60800000.0
2008-11-27 08:36:00,79.35,79.35,79.325,79.335,115200000.0
2008-11-27 08:37:00,79.335,79.35,79.325,79.35,40800000.0
2008-11-27 08:38:00,79.365,79.38,79.34,79.38,54200000.0
2008-11-27 08:39:00,79.38,79.38,79.345,79.355,67200000.0
2008-11-27 08:40:00,79.355,79.355,79.34,79.35,50600000.0
2008-11-27 08:41:00,79.35,79.35,79.32,79.32,48600000.0
2008-11-27 08:42:00,79.315,79.345,79.315,79.335,35400000.0
2008-11-27 08:43:00,79.335,79.345,79.33,79.335,69600000.0
2008-11-27 08:44:00,79.335,79.335,79.315,79.32,32600000.0
2008-11-27 08:45:00,79.315,79.34,79.305,79.315,51600000.0
2008-11-27 08:46:00,79.315,79.315,79.29,79.31,56000000.0
2008-11-27 08:47:00,79.295,79.31,79.29,79.305,24200000.0
2008-11-27 08:48:00,79.305,79.335,79.305,79.315,84800000.0
2008-11-27 08:49:00,79.31,79.315,79.275,79.285,108800000.0
2008-11-27 08:50:00,79.29,79.305,79.23,79.235,92600000.0
2008-11-27 08:51:00,79.235,79.25,79.225,79.25,78600000.0
2008-11-27 08:52:00,79.25,79.3,79.25,79.285,52200000.0
2008-11-27 08:53:00,79.29,79.3,79.28,79.3,22000000.0
2008-11-27 08:54:00,79.3,79.31,79.285,79.3,24000000.0
2008-11-27 08:55:00,79.3,79.305,79.275,79.29,45400000.0
2008-11-27 08:56:00,79.29,79.29,79.275,79.28,33800000.0
2008-11-27 08:57:00,79.28,79.295,79.28,79.29,34000000.0
2008-11-27 08:58:00,79.295,79.305,79.295,79.3,53000000.0
2008-11-27 08:59:00,79.295,79.305,79.26,79.265,68600000.0
2008-11-27 09:00:00,79.27,79.275,79.265,79.265,24600000.0
2008-11-27 09:01:00,79.265,79.28,79.265,79.28,48600000.0
2008-11-27 09:02:00,79.28,79.29,79.275,79.28,65600000.0
2008-11-27 09:03:00,79.28,79.29,79.275,79.28,39000000.0
2008-11-27 09:04:00,79.275,79.28,79.275,79.28,27400000.0
2008-11-27 09:05:00,79.28,79.28,79.26,79.265,102600000.0
2008-11-27 09:06:00,79.265,79.275,79.255,79.275,70600000.0
2008-11-27 09:07:00,79.28,79.295,79.27,79.295,59400000.0
2008-11-27 09:08:00,79.3,79.34,79.295,79.32,82400000.0
2008-11-27 09:09:00,79.32,79.32,79.285,79.295,94200000.0
2008-11-27 09:10:00,79.295,79.295,79.28,79.28,554199992.0
2008-11-27 09:11:00,79.28,79.28,79.28,79.28,1021599963.0
2008-11-27 09:12:00,79.28,79.28,79.28,79.28,512000000.0
2008-11-27 09:13:00,79.28,79.28,79.28,79.28,1024000000.0
2008-11-27 09:14:00,79.28,79.28,79.28,79.28,704000000.0
2008-11-27 09:15:00,79.28,79.28,79.225,79.24,794600000.0
2008-11-27 09:16:00,79.25,79.285,79.25,79.28,103600000.0
2008-11-27 09:17:00,79.28,79.28,79.27,79.27,13400000.0
2008-11-27 09:18:00,79.27,79.28,79.265,79.275,32000000.0
2008-11-27 09:19:00,79.28,79.28,79.25,79.25,121400000.0
2008-11-27 09:20:00,79.25,79.285,79.225,79.275,142200000.0
2008-11-27 09:21:00,79.265,79.285,79.225,79.23,208800000.0
2008-11-27 09:22:00,79.23,79.25,79.22,79.245,188400000.0
2008-11-27 09:23:00,79.245,79.28,79.24,79.26,180200000.0
2008-11-27 09:24:00,79.26,79.285,79.245,79.27,103600000.0
2008-11-27 09:25:00,79.275,79.275,79.23,79.24,57600000.0
2008-11-27 09:26:00,79.24,79.255,79.18,79.185,294000000.0
2008-11-27 09:27:00,79.185,79.215,79.15,79.215,233600000.0
2008-11-27 09:28:00,79.2,79.215,79.17,79.215,225200000.0
2008-11-27 09:29:00,79.215,79.22,79.185,79.21,172200000.0
2008-11-27 09:30:00,79.205,79.22,79.16,79.195,193000000.0
2008-11-27 09:31:00,79.19,79.26,79.19,79.24,142200000.0
2008-11-27 09:32:00,79.235,79.31,79.21,79.225,189800000.0
2008-11-27 09:33:00,79.225,79.31,79.22,79.3,245600000.0
2008-11-27 09:34:00,79.295,79.355,79.28,79.345,248200000.0
2008-11-27 09:35:00,79.35,79.35,79.28,79.3,218599999.0
2008-11-27 09:36:00,79.3,79.3,79.275,79.275,50800000.0
2008-11-27 09:37:00,79.275,79.285,79.26,79.275,42800000.0
2008-11-27 09:38:00,79.27,79.33,79.265,79.325,91400000.0
2008-11-27 09:39:00,79.32,79.325,79.285,79.3,128400000.0
2008-11-27 09:40:00,79.3,79.305,79.27,79.285,97600000.0
2008-11-27 09:41:00,79.28,79.285,79.265,79.275,101800000.0
2008-11-27 09:42:00,79.27,79.275,79.23,79.275,89800000.0
2008-11-27 09:43:00,79.265,79.27,79.265,79.27,16000000.0
2008-11-27 09:44:00,79.27,79.27,79.24,79.24,67200000.0
2008-11-27 09:45:00,79.24,79.24,79.17,79.195,131000000.0
2008-11-27 09:46:00,79.195,79.195,79.185,79.195,65000000.0
2008-11-27 09:47:00,79.195,79.225,79.195,79.21,178400000.0
2008-11-27 09:48:00,79.21,79.245,79.21,79.24,123400000.0
2008-11-27 09:49:00,79.24,79.24,79.19,79.205,211000000.0
2008-11-27 09:50:00,79.21,79.22,79.205,79.215,90800000.0
2008-11-27 09:51:00,79.21,79.225,79.175,79.185,127800000.0
2008-11-27 09:52:00,79.185,79.22,79.18,79.2,80800000.0
2008-11-27 09:53:00,79.195,79.2,79.185,79.19,42000000.0
2008-11-27 09:54:00,79.195,79.2,79.175,79.2,57000000.0
2008-11-27 09:55:00,79.195,79.215,79.18,79.215,103800000.0
2008-11-27 09:56:00,79.21,79.215,79.175,79.18,114400000.0
2008-11-27 09:57:00,79.18,79.23,79.18,79.23,106600000.0
2008-11-27 09:58:00,79.225,79.225,79.19,79.19,86800000.0
2008-11-27 09:59:00,79.195,79.21,79.17,79.21,110200000.0
2008-11-27 10:00:00,79.19,79.24,79.165,79.235,157000000.0
2008-11-27 10:01:00,79.235,79.245,79.21,79.235,99200000.0
2008-11-27 10:02:00,79.23,79.255,79.23,79.25,55000000.0
2008-11-27 10:03:00,79.25,79.285,79.25,79.285,70400000.0
2008-11-27 10:04:00,79.28,79.305,79.255,79.29,118400000.0
2008-11-27 10:05:00,79.29,79.315,79.265,79.265,116800000.0
2008-11-27 10:06:00,79.27,79.275,79.245,79.245,116400000.0
2008-11-27 10:07:00,79.245,79.25,79.215,79.225,107200000.0
2008-11-27 10:08:00,79.21,79.25,79.185,79.25,107200000.0
2008-11-27 10:09:00,79.25,79.26,79.23,79.25,91200000.0
2008-11-27 10:10:00,79.25,79.25,79.21,79.215,116800000.0
2008-11-27 10:11:00,79.215,79.215,79.165,79.195,135400000.0
2008-11-27 10:12:00,79.18,79.19,79.15,79.19,222800000.0
2008-11-27 10:13:00,79.185,79.28,79.175,79.24,210000000.0
2008-11-27 10:14:00,79.23,79.28,79.21,79.275,166800000.0
2008-11-27 10:15:00,79.27,79.32,79.265,79.265,99000000.0
2008-11-27 10:16:00,79.265,79.28,79.25,79.265,137400000.0
2008-11-27 10:17:00,79.26,79.3,79.26,79.295,129200000.0
2008-11-27 10:18:00,79.295,79.305,79.26,79.3,94800000.0
2008-11-27 10:19:00,79.29,79.305,79.28,79.305,64200000.0
2008-11-27 10:20:00,79.3,79.305,79.27,79.285,84600000.0
2008-11-27 10:21:00,79.29,79.305,79.27,79.275,132800000.0
2008-11-27 10:22:00,79.27,79.275,79.235,79.27,143400000.0
2008-11-27 10:23:00,79.275,79.28,79.26,79.265,60200000.0
2008-11-27 10:24:00,79.27,79.275,79.25,79.275,57200000.0
2008-11-27 10:25:00,79.275,79.285,79.26,79.28,104200000.0
2008-11-27 10:26:00,79.275,79.285,79.255,79.28,48600000.0
2008-11-27 10:27:00,79.28,79.295,79.265,79.275,64600000.0
2008-11-27 10:28:00,79.265,79.28,79.24,79.25,101400000.0
2008-11-27 10:29:00,79.245,79.3,79.23,79.295,141600000.0
2008-11-27 10:30:00,79.29,79.325,79.29,79.31,164400000.0
2008-11-27 10:31:00,79.31,79.395,79.31,79.33,168400000.0
2008-11-27 10:32:00,79.33,79.35,79.33,79.35,26800000.0
2008-11-27 10:33:00,79.345,79.365,79.34,79.355,67400000.0
2008-11-27 10:34:00,79.36,79.385,79.345,79.375,162200000.0
2008-11-27 10:35:00,79.375,79.385,79.36,79.385,59400000.0
2008-11-27 10:36:00,79.39,79.405,79.375,79.38,99000000.0
2008-11-27 10:37:00,79.38,79.385,79.375,79.38,49600000.0
2008-11-27 10:38:00,79.38,79.39,79.36,79.36,112400000.0
2008-11-27 10:39:00,79.36,79.365,79.35,79.355,152800000.0
2008-11-27 10:40:00,79.35,79.355,79.295,79.295,188800000.0
2008-11-27 10:41:00,79.3,79.3,79.265,79.27,62800000.0
2008-11-27 10:42:00,79.27,79.285,79.255,79.285,61200000.0
2008-11-27 10:43:00,79.28,79.32,79.275,79.32,81200000.0
2008-11-27 10:44:00,79.315,79.355,79.305,79.355,88600000.0
2008-11-27 10:45:00,79.355,79.355,79.33,79.34,78600000.0
2008-11-27 10:46:00,79.34,79.355,79.33,79.345,176000000.0
2008-11-27 10:47:00,79.345,79.365,79.33,79.355,131800000.0
2008-11-27 10:48:00,79.35,79.39,79.35,79.385,64400000.0
2008-11-27 10:49:00,79.385,79.415,79.37,79.405,173200000.0
2008-11-27 10:50:00,79.4,79.415,79.395,79.395,82400000.0
2008-11-27 10:51:00,79.395,79.395,79.36,79.37,118000000.0
2008-11-27 10:52:00,79.365,79.405,79.365,79.39,48200000.0
2008-11-27 10:53:00,79.4,79.44,79.39,79.41,93800000.0
2008-11-27 10:54:00,79.405,79.425,79.375,79.415,73200000.0
2008-11-27 10:55:00,79.42,79.42,79.4,79.42,35400000.0
2008-11-27 10:56:00,79.425,79.465,79.425,79.44,206200000.0
2008-11-27 10:57:00,79.435,79.45,79.42,79.445,216600000.0
2008-11-27 10:58:00,79.445,79.45,79.385,79.395,103600000.0
2008-11-27 10:59:00,79.39,79.435,79.385,79.425,144200000.0
2008-11-27 11:00:00,79.43,79.435,79.38,79.415,165000000.0
2008-11-27 11:01:00,79.42,79.445,79.41,79.42,101400000.0
2008-11-27 11:02:00,79.425,79.43,79.405,79.405,44800000.0
2008-11-27 11:03:00,79.41,79.415,79.39,79.415,71600000.0
2008-11-27 11:04:00,79.42,79.44,79.375,79.41,133600000.0
2008-11-27 11:05:00,79.415,79.42,79.38,79.385,130000000.0
2008-11-27 11:06:00,79.385,79.44,79.385,79.42,85800000.0
2008-11-27 11:07:00,79.43,79.435,79.405,79.43,90400000.0
2008-11-27 11:08:00,79.435,79.45,79.43,79.44,60000000.0
2008-11-27 11:09:00,79.44,79.445,79.39,79.405,114800000.0
2008-11-27 11:10:00,79.405,79.41,79.385,79.4,157400000.0
2008-11-27 11:11:00,79.405,79.425,79.39,79.39,125400000.0
2008-11-27 11:12:00,79.39,79.4,79.365,79.4,58000000.0
2008-11-27 11:13:00,79.405,79.415,79.405,79.405,16000000.0
2008-11-27 11:14:00,79.395,79.425,79.395,79.41,34000000.0
2008-11-27 11:15:00,79.415,79.415,79.36,79.395,98000000.0
2008-11-27 11:16:00,79.395,79.4,79.375,79.375,54600000.0
2008-11-27 11:17:00,79.375,79.405,79.37,79.4,104800000.0
2008-11-27 11:18:00,79.405,79.425,79.39,79.39,135000000.0
2008-11-27 11:19:00,79.39,79.405,79.345,79.35,164600000.0
2008-11-27 11:20:00,79.355,79.355,79.325,79.33,91200000.0
2008-11-27 11:21:00,79.335,79.345,79.33,79.345,63200000.0
2008-11-27 11:22:00,79.335,79.405,79.33,79.405,70200000.0
2008-11-27 11:23:00,79.405,79.41,79.355,79.36,103400000.0
2008-11-27 11:24:00,79.355,79.37,79.355,79.36,22400000.0
2008-11-27 11:25:00,79.36,79.395,79.355,79.365,58400000.0
2008-11-27 11:26:00,79.35,79.39,79.35,79.355,84600000.0
2008-11-27 11:27:00,79.36,79.38,79.35,79.375,52800000.0
2008-11-27 11:28:00,79.38,79.4,79.37,79.39,49400000.0
2008-11-27 11:29:00,79.395,79.41,79.39,79.39,72000000.0
2008-11-27 11:30:00,79.395,79.4,79.385,79.395,55400000.0
2008-11-27 11:31:00,79.395,79.41,79.39,79.395,57600000.0
2008-11-27 11:32:00,79.39,79.4,79.36,79.36,73800000.0
2008-11-27 11:33:00,79.36,79.375,79.36,79.375,54400000.0
2008-11-27 11:34:00,79.38,79.38,79.345,79.36,90400000.0
2008-11-27 11:35:00,79.355,79.38,79.355,79.38,58800000.0
2008-11-27 11:36:00,79.385,79.385,79.345,79.345,37400000.0
2008-11-27 11:37:00,79.345,79.37,79.345,79.37,43800000.0
2008-11-27 11:38:00,79.365,79.38,79.355,79.355,41600000.0
2008-11-27 11:39:00,79.365,79.42,79.365,79.42,147800000.0
2008-11-27 11:40:00,79.42,79.455,79.395,79.4,157000000.0
2008-11-27 11:41:00,79.405,79.475,79.405,79.475,101000000.0
2008-11-27 11:42:00,79.47,79.53,79.455,79.515,204000000.0
2008-11-27 11:43:00,79.505,79.525,79.48,79.495,171000000.0
2008-11-27 11:44:00,79.5,79.575,79.5,79.525,185200000.0
2008-11-27 11:45:00,79.525,79.55,79.52,79.545,201800000.0
2008-11-27 11:46:00,79.55,79.575,79.545,79.545,61400000.0
2008-11-27 11:47:00,79.555,79.635,79.545,79.61,120800000.0
2008-11-27 11:48:00,79.61,79.69,79.595,79.675,141200000.0
2008-11-27 11:49:00,79.68,79.715,79.66,79.665,159200000.0
2008-11-27 11:50:00,79.655,79.675,79.635,79.635,124600000.0
2008-11-27 11:51:00,79.64,79.71,79.64,79.68,180400000.0
2008-11-27 11:52:00,79.685,79.7,79.67,79.68,120000000.0
2008-11-27 11:53:00,79.68,79.695,79.665,79.685,106000000.0
2008-11-27 11:54:00,79.69,79.71,79.615,79.615,142800000.0
2008-11-27 11:55:00,79.625,79.645,79.6,79.6,150200000.0
2008-11-27 11:56:00,79.6,79.635,79.59,79.635,93400000.0
2008-11-27 11:57:00,79.635,79.65,79.59,79.59,117600000.0
2008-11-27 11:58:00,79.575,79.63,79.56,79.595,151000000.0
2008-11-27 11:59:00,79.59,79.605,79.56,79.595,122600000.0
2008-11-27 12:00:00,79.6,79.63,79.595,79.62,90400000.0
2008-11-27 12:01:00,79.62,79.63,79.6,79.615,106800000.0
2008-11-27 12:02:00,79.615,79.635,79.59,79.6,133200000.0
2008-11-27 12:03:00,79.59,79.635,79.59,79.62,111000000.0
2008-11-27 12:04:00,79.625,79.625,79.6,79.61,65600000.0
2008-11-27 12:05:00,79.61,79.62,79.55,79.55,85400000.0
2008-11-27 12:06:00,79.545,79.575,79.545,79.56,130000000.0
2008-11-27 12:07:00,79.56,79.615,79.56,79.6,95600000.0
2008-11-27 12:08:00,79.605,79.62,79.56,79.58,144600000.0
2008-11-27 12:09:00,79.575,79.59,79.555,79.57,174800000.0
2008-11-27 12:10:00,79.57,79.61,79.56,79.605,86200000.0
2008-11-27 12:11:00,79.605,79.61,79.595,79.6,169200000.0
2008-11-27 12:12:00,79.605,79.625,79.6,79.61,99400000.0
2008-11-27 12:13:00,79.605,79.685,79.605,79.685,212600000.0
2008-11-27 12:14:00,79.705,79.78,79.695,79.75,197400000.0
2008-11-27 12:15:00,79.75,79.785,79.7,79.7,148000000.0
2008-11-27 12:16:00,79.715,79.755,79.71,79.745,119600000.0
2008-11-27 12:17:00,79.745,79.77,79.725,79.725,64200000.0
2008-11-27 12:18:00,79.725,79.725,79.665,79.665,138200000.0
2008-11-27 12:19:00,79.66,79.675,79.64,79.66,134200000.0
2008-11-27 12:20:00,79.66,79.68,79.64,79.64,130800000.0
2008-11-27 12:21:00,79.635,79.645,79.6,79.615,127200000.0
2008-11-27 12:22:00,79.615,79.64,79.6,79.625,130800000.0
2008-11-27 12:23:00,79.63,79.675,79.63,79.64,119200000.0
2008-11-27 12:24:00,79.645,79.665,79.635,79.635,125400000.0
2008-11-27 12:25:00,79.63,79.655,79.61,79.635,133000000.0
2008-11-27 12:26:00,79.63,79.635,79.615,79.62,36200000.0
2008-11-27 12:27:00,79.625,79.63,79.57,79.59,132400000.0
2008-11-27 12:28:00,79.59,79.62,79.59,79.61,138800000.0
2008-11-27 12:29:00,79.61,79.61,79.58,79.59,48200000.0
2008-11-27 12:30:00,79.585,79.595,79.575,79.58,72800000.0
2008-11-27 12:31:00,79.58,79.61,79.58,79.585,82000000.0
2008-11-27 12:32:00,79.58,79.605,79.575,79.59,56400000.0
2008-11-27 12:33:00,79.59,79.595,79.575,79.59,65000000.0
2008-11-27 12:34:00,79.585,79.605,79.55,79.58,165600000.0
2008-11-27 12:35:00,79.575,79.615,79.57,79.605,68400000.0
2008-11-27 12:36:00,79.6,79.61,79.595,79.605,78600000.0
2008-11-27 12:37:00,79.625,79.635,79.615,79.635,77600000.0
2008-11-27 12:38:00,79.625,79.63,79.62,79.62,11200000.0
2008-11-27 12:39:00,79.615,79.635,79.605,79.615,63000000.0
2008-11-27 12:40:00,79.615,79.625,79.575,79.595,97000000.0
2008-11-27 12:41:00,79.59,79.595,79.525,79.53,120800000.0
2008-11-27 12:42:00,79.535,79.545,79.52,79.53,47200000.0
2008-11-27 12:43:00,79.53,79.55,79.52,79.525,53000000.0
2008-11-27 12:44:00,79.525,79.53,79.515,79.525,51200000.0
2008-11-27 12:45:00,79.53,79.545,79.53,79.535,17600000.0
2008-11-27 12:46:00,79.53,79.555,79.53,79.555,33600000.0
2008-11-27 12:47:00,79.55,79.56,79.525,79.545,60400000.0
2008-11-27 12:48:00,79.545,79.55,79.54,79.545,26400000.0
2008-11-27 12:49:00,79.545,79.56,79.54,79.56,39400000.0
2008-11-27 12:50:00,79.55,79.555,79.545,79.545,26400000.0
2008-11-27 12:51:00,79.55,79.615,79.55,79.595,160400000.0
2008-11-27 12:52:00,79.595,79.625,79.595,79.625,78800000.0
2008-11-27 12:53:00,79.62,79.635,79.61,79.635,33400000.0
2008-11-27 12:54:00,79.635,79.635,79.61,79.62,78000000.0
2008-11-27 12:55:00,79.62,79.66,79.62,79.63,100200000.0
2008-11-27 12:56:00,79.63,79.665,79.625,79.645,92200000.0
2008-11-27 12:57:00,79.645,79.645,79.63,79.635,19400000.0
2008-11-27 12:58:00,79.63,79.665,79.63,79.66,62200000.0
2008-11-27 12:59:00,79.67,79.695,79.66,79.685,96600000.0
2008-11-27 13:00:00,79.68,79.685,79.64,79.65,74000000.0
2008-11-27 13:01:00,79.65,79.68,79.65,79.665,75200000.0
2008-11-27 13:02:00,79.66,79.67,79.635,79.67,84400000.0
2008-11-27 13:03:00,79.67,79.71,79.67,79.71,124800000.0
2008-11-27 13:04:00,79.715,79.75,79.7,79.7,110000000.0
2008-11-27 13:05:00,79.705,79.72,79.67,79.69,69200000.0
2008-11-27 13:06:00,79.68,79.7,79.68,79.685,73600000.0
2008-11-27 13:07:00,79.685,79.685,79.65,79.665,92000000.0
2008-11-27 13:08:00,79.665,79.68,79.655,79.66,69600000.0
2008-11-27 13:09:00,79.655,79.685,79.655,79.66,37600000.0
2008-11-27 13:10:00,79.665,79.67,79.65,79.665,49600000.0
2008-11-27 13:11:00,79.66,79.66,79.64,79.65,32800000.0
2008-11-27 13:12:00,79.645,79.69,79.645,79.67,103400000.0
2008-11-27 13:13:00,79.67,79.715,79.665,79.71,64400000.0
2008-11-27 13:14:00,79.71,79.715,79.675,79.685,89000000.0
2008-11-27 13:15:00,79.685,79.705,79.67,79.695,113600000.0
2008-11-27 13:16:00,79.695,79.71,79.68,79.705,50600000.0
2008-11-27 13:17:00,79.71,79.715,79.69,79.695,85600000.0
2008-11-27 13:18:00,79.695,79.695,79.65,79.67,45200000.0
2008-11-27 13:19:00,79.68,79.68,79.505,79.555,194400000.0
2008-11-27 13:20:00,79.56,79.58,79.41,79.44,174400000.0
2008-11-27 13:21:00,79.45,79.47,79.42,79.465,243800000.0
2008-11-27 13:22:00,79.465,79.525,79.465,79.515,175800000.0
2008-11-27 13:23:00,79.51,79.53,79.46,79.47,123400000.0
2008-11-27 13:24:00,79.47,79.48,79.43,79.47,161200000.0
2008-11-27 13:25:00,79.47,79.485,79.465,79.47,50800000.0
2008-11-27 13:26:00,79.465,79.475,79.385,79.415,166000000.0
2008-11-27 13:27:00,79.42,79.43,79.385,79.42,143400000.0
2008-11-27 13:28:00,79.42,79.42,79.38,79.4,118800000.0
2008-11-27 13:29:00,79.405,79.445,79.405,79.445,30400000.0
2008-11-27 13:30:00,79.445,79.46,79.415,79.435,64800000.0
2008-11-27 13:31:00,79.435,79.45,79.42,79.44,37800000.0
2008-11-27 13:32:00,79.45,79.465,79.41,79.43,66200000.0
2008-11-27 13:33:00,79.43,79.435,79.415,79.43,79400000.0
2008-11-27 13:34:00,79.44,79.49,79.425,79.475,172200000.0
2008-11-27 13:35:00,79.475,79.485,79.455,79.47,122600000.0
2008-11-27 13:36:00,79.47,79.475,79.46,79.465,89400000.0
2008-11-27 13:37:00,79.465,79.49,79.46,79.48,60600000.0
2008-11-27 13:38:00,79.47,79.5,79.47,79.48,29800000.0
2008-11-27 13:39:00,79.48,79.5,79.48,79.495,60600000.0
2008-11-27 13:40:00,79.495,79.505,79.495,79.505,46000000.0
2008-11-27 13:41:00,79.505,79.52,79.505,79.505,41000000.0
2008-11-27 13:42:00,79.505,79.51,79.49,79.51,39600000.0
2008-11-27 13:43:00,79.5,79.5,79.475,79.485,93800000.0
2008-11-27 13:44:00,79.48,79.49,79.475,79.48,39600000.0
2008-11-27 13:45:00,79.485,79.485,79.455,79.46,78200000.0
2008-11-27 13:46:00,79.46,79.46,79.455,79.455,29600000.0
2008-11-27 13:47:00,79.46,79.465,79.455,79.46,17600000.0
2008-11-27 13:48:00,79.455,79.46,79.45,79.455,40000000.0
2008-11-27 13:49:00,79.455,79.465,79.435,79.465,57600000.0
2008-11-27 13:50:00,79.47,79.49,79.465,79.48,64800000.0
2008-11-27 13:51:00,79.49,79.525,79.485,79.51,63400000.0
2008-11-27 13:52:00,79.51,79.52,79.51,79.515,34600000.0
2008-11-27 13:53:00,79.515,79.52,79.51,79.51,32800000.0
2008-11-27 13:54:00,79.515,79.525,79.51,79.515,24800000.0
2008-11-27 13:55:00,79.53,79.53,79.505,79.53,12800000.0
2008-11-27 13:56:00,79.54,79.55,79.54,79.54,112000000.0
2008-11-27 13:57:00,79.54,79.555,79.54,79.555,80000000.0
2008-11-27 13:58:00,79.55,79.555,79.485,79.49,155000000.0
2008-11-27 13:59:00,79.485,79.495,79.465,79.485,60800000.0
2008-11-27 14:00:00,79.495,79.495,79.44,79.44,116400000.0
2008-11-27 14:01:00,79.44,79.48,79.42,79.42,93800000.0
2008-11-27 14:02:00,79.425,79.445,79.37,79.4,227000000.0
2008-11-27 14:03:00,79.405,79.41,79.36,79.375,111800000.0
2008-11-27 14:04:00,79.38,79.395,79.37,79.395,46400000.0
2008-11-27 14:05:00,79.4,79.455,79.375,79.455,82600000.0
2008-11-27 14:06:00,79.45,79.455,79.42,79.425,43000000.0
2008-11-27 14:07:00,79.425,79.44,79.42,79.435,45400000.0
2008-11-27 14:08:00,79.435,79.44,79.415,79.415,19200000.0
2008-11-27 14:09:00,79.415,79.42,79.395,79.415,72400000.0
2008-11-27 14:10:00,79.41,79.415,79.39,79.395,48400000.0
2008-11-27 14:11:00,79.39,79.42,79.39,79.415,130200000.0
2008-11-27 14:12:00,79.415,79.445,79.415,79.44,51200000.0
2008-11-27 14:13:00,79.44,79.495,79.44,79.495,162800000.0
2008-11-27 14:14:00,79.49,79.5,79.45,79.465,86600000.0
2008-11-27 14:15:00,79.47,79.47,79.415,79.42,149400000.0
2008-11-27 14:16:00,79.42,79.455,79.42,79.435,63400000.0
2008-11-27 14:17:00,79.435,79.435,79.405,79.42,56800000.0
2008-11-27 14:18:00,79.425,79.44,79.405,79.43,64600000.0
2008-11-27 14:19:00,79.43,79.43,79.41,79.43,51800000.0
2008-11-27 14:20:00,79.43,79.43,79.4,79.415,74600000.0
2008-11-27 14:21:00,79.415,79.42,79.385,79.415,131800000.0
2008-11-27 14:22:00,79.405,79.42,79.4,79.415,70600000.0
2008-11-27 14:23:00,79.405,79.46,79.4,79.46,88600000.0
2008-11-27 14:24:00,79.465,79.52,79.46,79.475,175400000.0
2008-11-27 14:25:00,79.47,79.48,79.47,79.48,19200000.0
2008-11-27 14:26:00,79.48,79.495,79.455,79.455,69800000.0
2008-11-27 14:27:00,79.47,79.49,79.47,79.49,29600000.0
2008-11-27 14:28:00,79.49,79.49,79.485,79.485,40800000.0
2008-11-27 14:29:00,79.485,79.485,79.48,79.485,36000000.0
2008-11-27 14:30:00,79.485,79.53,79.485,79.52,125200000.0
2008-11-27 14:31:00,79.52,79.52,79.48,79.48,61800000.0
2008-11-27 14:32:00,79.485,79.5,79.46,79.47,83800000.0
2008-11-27 14:33:00,79.475,79.475,79.455,79.465,53000000.0
2008-11-27 14:34:00,79.465,79.465,79.465,79.465,32800000.0
2008-11-27 14:35:00,79.47,79.47,79.44,79.445,61200000.0
2008-11-27 14:36:00,79.445,79.45,79.435,79.445,45000000.0
2008-11-27 14:37:00,79.445,79.47,79.445,79.45,63000000.0
2008-11-27 14:38:00,79.46,79.465,79.455,79.455,43200000.0
2008-11-27 14:39:00,79.455,79.47,79.435,79.47,188800000.0
2008-11-27 14:40:00,79.475,79.475,79.46,79.47,58800000.0
2008-11-27 14:41:00,79.475,79.48,79.47,79.47,42400000.0
2008-11-27 14:42:00,79.47,79.48,79.465,79.47,12800000.0
2008-11-27 14:43:00,79.47,79.485,79.465,79.47,38600000.0
2008-11-27 14:44:00,79.475,79.485,79.47,79.47,22600000.0
2008-11-27 14:45:00,79.47,79.475,79.45,79.46,44000000.0
2008-11-27 14:46:00,79.465,79.475,79.465,79.47,57600000.0
2008-11-27 14:47:00,79.47,79.48,79.465,79.47,17600000.0
2008-11-27 14:48:00,79.475,79.475,79.46,79.475,16600000.0
2008-11-27 14:49:00,79.47,79.475,79.47,79.475,24000000.0
2008-11-27 14:50:00,79.47,79.475,79.45,79.465,31000000.0
2008-11-27 14:51:00,79.47,79.48,79.47,79.48,9600000.0
2008-11-27 14:52:00,79.485,79.505,79.485,79.5,57000000.0
2008-11-27 14:53:00,79.5,79.52,79.49,79.5,128400000.0
2008-11-27 14:54:00,79.505,79.52,79.505,79.515,17600000.0
2008-11-27 14:55:00,79.51,79.53,79.51,79.52,30400000.0
2008-11-27 14:56:00,79.52,79.52,79.49,79.51,51200000.0
2008-11-27 14:57:00,79.505,79.51,79.485,79.49,26000000.0
2008-11-27 14:58:00,79.49,79.495,79.485,79.49,22400000.0
2008-11-27 14:59:00,79.49,79.49,79.465,79.465,64000000.0
2008-11-27 15:00:00,79.465,79.495,79.465,79.485,40000000.0
2008-11-27 15:01:00,79.48,79.485,79.45,79.475,63000000.0
2008-11-27 15:02:00,79.475,79.48,79.465,79.47,28000000.0
2008-11-27 15:03:00,79.47,79.48,79.46,79.46,32000000.0
2008-11-27 15:04:00,79.445,79.46,79.43,79.46,89000000.0
2008-11-27 15:05:00,79.46,79.495,79.45,79.495,112000000.0
2008-11-27 15:06:00,79.5,79.53,79.5,79.53,20000000.0
2008-11-27 15:07:00,79.525,79.545,79.525,79.545,48000000.0
2008-11-27 15:08:00,79.545,79.58,79.54,79.565,99200000.0
2008-11-27 15:09:00,79.56,79.595,79.555,79.59,131000000.0
2008-11-27 15:10:00,79.595,79.605,79.575,79.6,163800000.0
2008-11-27 15:11:00,79.605,79.61,79.585,79.585,56400000.0
2008-11-27 15:12:00,79.59,79.61,79.585,79.61,54000000.0
2008-11-27 15:13:00,79.61,79.64,79.605,79.605,87800000.0
2008-11-27 15:14:00,79.605,79.625,79.585,79.585,60600000.0
2008-11-27 15:15:00,79.585,79.605,79.575,79.605,68800000.0
2008-11-27 15:16:00,79.61,79.615,79.57,79.575,70000000.0
2008-11-27 15:17:00,79.575,79.585,79.575,79.58,8800000.0
2008-11-27 15:18:00,79.575,79.575,79.55,79.565,60800000.0
2008-11-27 15:19:00,79.565,79.575,79.54,79.57,106200000.0
2008-11-27 15:20:00,79.57,79.585,79.555,79.56,29600000.0
2008-11-27 15:21:00,79.555,79.565,79.555,79.555,32000000.0
2008-11-27 15:22:00,79.555,79.57,79.545,79.555,58800000.0
2008-11-27 15:23:00,79.555,79.57,79.55,79.565,112000000.0
2008-11-27 15:24:00,79.56,79.61,79.56,79.585,132400000.0
2008-11-27 15:25:00,79.58,79.62,79.56,79.595,111800000.0
2008-11-27 15:26:00,79.6,79.615,79.59,79.615,60200000.0
2008-11-27 15:27:00,79.605,79.635,79.6,79.62,109200000.0
2008-11-27 15:28:00,79.62,79.64,79.62,79.63,44600000.0
2008-11-27 15:29:00,79.635,79.655,79.615,79.625,146200000.0
2008-11-27 15:30:00,79.625,79.645,79.615,79.64,132400000.0
2008-11-27 15:31:00,79.645,79.645,79.625,79.625,77600000.0
2008-11-27 15:32:00,79.625,79.645,79.61,79.63,151400000.0
2008-11-27 15:33:00,79.63,79.64,79.625,79.64,50600000.0
2008-11-27 15:34:00,79.64,79.665,79.635,79.665,124600000.0
2008-11-27 15:35:00,79.665,79.695,79.66,79.675,133200000.0
2008-11-27 15:36:00,79.675,79.735,79.67,79.735,157000000.0
2008-11-27 15:37:00,79.735,79.735,79.705,79.705,100600000.0
2008-11-27 15:38:00,79.7,79.71,79.67,79.69,191200000.0
2008-11-27 15:39:00,79.705,79.705,79.67,79.67,113000000.0
2008-11-27 15:40:00,79.67,79.695,79.665,79.695,61000000.0
2008-11-27 15:41:00,79.7,79.705,79.685,79.705,25600000.0
2008-11-27 15:42:00,79.7,79.72,79.675,79.69,170200000.0
2008-11-27 15:43:00,79.685,79.69,79.655,79.66,108200000.0
2008-11-27 15:44:00,79.665,79.675,79.655,79.675,63200000.0
2008-11-27 15:45:00,79.675,79.69,79.65,79.655,91400000.0
2008-11-27 15:46:00,79.66,79.66,79.625,79.635,145000000.0
2008-11-27 15:47:00,79.635,79.665,79.63,79.665,80000000.0
2008-11-27 15:48:00,79.665,79.675,79.635,79.67,87600000.0
2008-11-27 15:49:00,79.67,79.67,79.655,79.66,49400000.0
2008-11-27 15:50:00,79.655,79.665,79.645,79.65,49400000.0
2008-11-27 15:51:00,79.65,79.665,79.645,79.66,66000000.0
2008-11-27 15:52:00,79.665,79.675,79.645,79.665,117200000.0
2008-11-27 15:53:00,79.67,79.675,79.66,79.66,21600000.0
2008-11-27 15:54:00,79.66,79.675,79.655,79.665,92200000.0
2008-11-27 15:55:00,79.67,79.71,79.665,79.71,58400000.0
2008-11-27 15:56:00,79.71,79.72,79.695,79.695,126200000.0
2008-11-27 15:57:00,79.69,79.71,79.69,79.71,37200000.0
2008-11-27 15:58:00,79.715,79.745,79.715,79.745,58400000.0
2008-11-27 15:59:00,79.745,79.76,79.745,79.76,65200000.0
2008-11-27 16:00:00,79.76,79.76,79.72,79.725,76400000.0
2008-11-27 16:01:00,79.725,79.77,79.725,79.745,55400000.0
2008-11-27 16:02:00,79.755,79.775,79.735,79.76,102400000.0
2008-11-27 16:03:00,79.76,79.77,79.72,79.755,153200000.0
2008-11-27 16:04:00,79.755,79.77,79.705,79.715,148200000.0
2008-11-27 16:05:00,79.695,79.7,79.68,79.685,38600000.0
2008-11-27 16:06:00,79.69,79.75,79.69,79.72,93400000.0
2008-11-27 16:07:00,79.725,79.735,79.725,79.73,24000000.0
2008-11-27 16:08:00,79.735,79.745,79.735,79.74,28800000.0
2008-11-27 16:09:00,79.74,79.74,79.665,79.665,104800000.0
2008-11-27 16:10:00,79.66,79.68,79.65,79.67,121800000.0
2008-11-27 16:11:00,79.665,79.67,79.64,79.64,99400000.0
2008-11-27 16:12:00,79.64,79.66,79.64,79.645,32800000.0
2008-11-27 16:13:00,79.645,79.65,79.59,79.595,98600000.0
2008-11-27 16:14:00,79.59,79.61,79.535,79.56,152000000.0
2008-11-27 16:15:00,79.565,79.61,79.565,79.6,73200000.0
2008-11-27 16:16:00,79.605,79.61,79.59,79.59,72800000.0
2008-11-27 16:17:00,79.595,79.6,79.59,79.595,17600000.0
2008-11-27 16:18:00,79.595,79.595,79.575,79.575,50600000.0
2008-11-27 16:19:00,79.58,79.59,79.56,79.565,101600000.0
2008-11-27 16:20:00,79.575,79.595,79.57,79.595,84800000.0
2008-11-27 16:21:00,79.595,79.595,79.555,79.57,87200000.0
2008-11-27 16:22:00,79.58,79.61,79.57,79.6,88200000.0
2008-11-27 16:23:00,79.6,79.655,79.59,79.63,120200000.0
2008-11-27 16:24:00,79.64,79.68,79.64,79.675,78000000.0
2008-11-27 16:25:00,79.67,79.68,79.62,79.625,113000000.0
2008-11-27 16:26:00,79.63,79.66,79.63,79.66,82200000.0
2008-11-27 16:27:00,79.66,79.68,79.65,79.65,31600000.0
2008-11-27 16:28:00,79.65,79.655,79.63,79.64,73800000.0
2008-11-27 16:29:00,79.635,79.645,79.63,79.63,60400000.0
2008-11-27 16:30:00,79.63,79.665,79.63,79.66,76400000.0
2008-11-27 16:31:00,79.65,79.675,79.64,79.66,96600000.0
2008-11-27 16:32:00,79.655,79.67,79.64,79.665,100800000.0
2008-11-27 16:33:00,79.67,79.68,79.66,79.66,29000000.0
2008-11-27 16:34:00,79.66,79.73,79.655,79.71,77000000.0
2008-11-27 16:35:00,79.71,79.71,79.69,79.7,23000000.0
2008-11-27 16:36:00,79.7,79.72,79.66,79.685,67800000.0
2008-11-27 16:37:00,79.68,79.68,79.615,79.63,54000000.0
2008-11-27 16:38:00,79.63,79.65,79.575,79.6,174400000.0
2008-11-27 16:39:00,79.6,79.615,79.58,79.595,99400000.0
2008-11-27 16:40:00,79.61,79.64,79.595,79.615,234600000.0
2008-11-27 16:41:00,79.605,79.62,79.58,79.605,209800000.0
2008-11-27 16:42:00,79.61,79.625,79.605,79.625,48800000.0
2008-11-27 16:43:00,79.625,79.645,79.625,79.635,124200000.0
2008-11-27 16:44:00,79.635,79.65,79.63,79.65,131800000.0
2008-11-27 16:45:00,79.645,79.655,79.645,79.645,18400000.0
2008-11-27 16:46:00,79.645,79.65,79.63,79.65,109000000.0
2008-11-27 16:47:00,79.655,79.655,79.62,79.625,103400000.0
2008-11-27 16:48:00,79.625,79.665,79.615,79.645,119200000.0
2008-11-27 16:49:00,79.65,79.68,79.645,79.655,133400000.0
2008-11-27 16:50:00,79.655,79.685,79.65,79.67,148400000.0
2008-11-27 16:51:00,79.67,79.695,79.66,79.69,163800000.0
2008-11-27 16:52:00,79.685,79.73,79.68,79.73,238000000.0
2008-11-27 16:53:00,79.73,79.73,79.675,79.69,172000000.0
2008-11-27 16:54:00,79.69,79.69,79.67,79.67,83400000.0
2008-11-27 16:55:00,79.67,79.67,79.62,79.625,90400000.0
2008-11-27 16:56:00,79.62,79.63,79.61,79.61,160000000.0
2008-11-27 16:57:00,79.61,79.615,79.59,79.59,108200000.0
2008-11-27 16:58:00,79.59,79.605,79.58,79.59,111800000.0
2008-11-27 16:59:00,79.59,79.6,79.575,79.6,130000000.0
2008-11-27 17:00:00,79.605,79.625,79.6,79.605,94800000.0
2008-11-27 17:01:00,79.605,79.625,79.585,79.59,97800000.0
2008-11-27 17:02:00,79.585,79.59,79.54,79.56,114000000.0
2008-11-27 17:03:00,79.555,79.565,79.52,79.565,106000000.0
2008-11-27 17:04:00,79.565,79.565,79.55,79.555,124400000.0
2008-11-27 17:05:00,79.555,79.555,79.515,79.525,69800000.0
2008-11-27 17:06:00,79.525,79.535,79.525,79.53,46800000.0
2008-11-27 17:07:00,79.53,79.54,79.52,79.53,99400000.0
2008-11-27 17:08:00,79.53,79.585,79.53,79.53,180200000.0
2008-11-27 17:09:00,79.53,79.545,79.515,79.515,129000000.0
2008-11-27 17:10:00,79.52,79.53,79.505,79.51,102000000.0
2008-11-27 17:11:00,79.51,79.53,79.51,79.515,94200000.0
2008-11-27 17:12:00,79.515,79.515,79.465,79.5,172400000.0
2008-11-27 17:13:00,79.5,79.5,79.485,79.495,91200000.0
2008-11-27 17:14:00,79.485,79.515,79.485,79.51,31200000.0
2008-11-27 17:15:00,79.5,79.52,79.485,79.495,90000000.0
2008-11-27 17:16:00,79.495,79.5,79.49,79.495,55200000.0
2008-11-27 17:17:00,79.5,79.535,79.5,79.53,95000000.0
2008-11-27 17:18:00,79.525,79.535,79.525,79.53,21800000.0
2008-11-27 17:19:00,79.525,79.53,79.505,79.505,23600000.0
2008-11-27 17:20:00,79.505,79.54,79.505,79.54,78800000.0
2008-11-27 17:21:00,79.54,79.54,79.52,79.525,35600000.0
2008-11-27 17:22:00,79.52,79.525,79.51,79.525,52200000.0
2008-11-27 17:23:00,79.525,79.53,79.51,79.515,74000000.0
2008-11-27 17:24:00,79.515,79.52,79.505,79.515,46200000.0
2008-11-27 17:25:00,79.515,79.53,79.495,79.505,100800000.0
2008-11-27 17:26:00,79.51,79.54,79.495,79.525,81200000.0
2008-11-27 17:27:00,79.52,79.56,79.52,79.555,93800000.0
2008-11-27 17:28:00,79.555,79.575,79.55,79.555,24400000.0
2008-11-27 17:29:00,79.555,79.615,79.555,79.615,78200000.0
2008-11-27 17:30:00,79.615,79.635,79.59,79.6,80400000.0
2008-11-27 17:31:00,79.585,79.59,79.545,79.575,57800000.0
2008-11-27 17:32:00,79.585,79.585,79.56,79.565,86800000.0
2008-11-27 17:33:00,79.57,79.615,79.57,79.61,90000000.0
2008-11-27 17:34:00,79.61,79.645,79.61,79.64,119800000.0
2008-11-27 17:35:00,79.64,79.645,79.6,79.61,101600000.0
2008-11-27 17:36:00,79.61,79.625,79.59,79.625,41300000.0
2008-11-27 17:37:00,79.625,79.63,79.605,79.615,78800000.0
2008-11-27 17:38:00,79.615,79.615,79.55,79.555,85000000.0
2008-11-27 17:39:00,79.555,79.555,79.525,79.525,115000000.0
2008-11-27 17:40:00,79.515,79.52,79.48,79.485,140800000.0
2008-11-27 17:41:00,79.48,79.55,79.48,79.535,134800000.0
2008-11-27 17:42:00,79.535,79.58,79.535,79.56,107200000.0
2008-11-27 17:43:00,79.55,79.56,79.535,79.555,112000000.0
2008-11-27 17:44:00,79.56,79.57,79.54,79.545,63600000.0
2008-11-27 17:45:00,79.535,79.55,79.535,79.55,50200000.0
2008-11-27 17:46:00,79.54,79.565,79.53,79.54,77000000.0
2008-11-27 17:47:00,79.54,79.545,79.525,79.545,123400000.0
2008-11-27 17:48:00,79.54,79.56,79.535,79.555,52400000.0
2008-11-27 17:49:00,79.55,79.565,79.545,79.565,57600000.0
2008-11-27 17:50:00,79.57,79.59,79.555,79.58,66400000.0
2008-11-27 17:51:00,79.585,79.65,79.585,79.615,93800000.0
2008-11-27 17:52:00,79.61,79.63,79.595,79.605,108200000.0
2008-11-27 17:53:00,79.62,79.62,79.6,79.61,108600000.0
2008-11-27 17:54:00,79.61,79.615,79.59,79.605,84000000.0
2008-11-27 17:55:00,79.605,79.62,79.595,79.595,58800000.0
2008-11-27 17:56:00,79.595,79.595,79.535,79.545,75200000.0
2008-11-27 17:57:00,79.545,79.56,79.535,79.545,132400000.0
2008-11-27 17:58:00,79.54,79.6,79.54,79.585,188600000.0
2008-11-27 17:59:00,79.585,79.585,79.515,79.525,206000000.0
2008-11-27 18:00:00,79.525,79.63,79.51,79.62,230400000.0
2008-11-27 18:01:00,79.625,79.64,79.535,79.545,170600000.0
2008-11-27 18:02:00,79.545,79.615,79.545,79.585,123800000.0
2008-11-27 18:03:00,79.585,79.67,79.57,79.645,179000000.0
2008-11-27 18:04:00,79.64,79.675,79.555,79.555,242200000.0
2008-11-27 18:05:00,79.55,79.605,79.55,79.575,147000000.0
2008-11-27 18:06:00,79.57,79.575,79.49,79.525,117000000.0
2008-11-27 18:07:00,79.54,79.56,79.495,79.5,142000000.0
2008-11-27 18:08:00,79.5,79.505,79.475,79.475,119400000.0
2008-11-27 18:09:00,79.475,79.48,79.44,79.47,105000000.0
2008-11-27 18:10:00,79.475,79.5,79.47,79.47,87400000.0
2008-11-27 18:11:00,79.475,79.515,79.46,79.47,95800000.0
2008-11-27 18:12:00,79.465,79.465,79.455,79.455,69200000.0
2008-11-27 18:13:00,79.46,79.475,79.46,79.475,44000000.0
2008-11-27 18:14:00,79.47,79.485,79.455,79.475,59800000.0
2008-11-27 18:15:00,79.475,79.475,79.45,79.475,64200000.0
2008-11-27 18:16:00,79.475,79.475,79.435,79.44,40600000.0
2008-11-27 18:17:00,79.44,79.45,79.395,79.395,106800000.0
2008-11-27 18:18:00,79.395,79.395,79.365,79.39,171200000.0
2008-11-27 18:19:00,79.39,79.435,79.39,79.435,111000000.0
2008-11-27 18:20:00,79.435,79.435,79.385,79.415,161800000.0
2008-11-27 18:21:00,79.415,79.415,79.385,79.4,39200000.0
2008-11-27 18:22:00,79.4,79.41,79.39,79.4,56200000.0
2008-11-27 18:23:00,79.39,79.41,79.385,79.405,53800000.0
2008-11-27 18:24:00,79.4,79.425,79.4,79.42,36000000.0
2008-11-27 18:25:00,79.415,79.415,79.35,79.37,77200000.0
2008-11-27 18:26:00,79.375,79.385,79.365,79.38,68800000.0
2008-11-27 18:27:00,79.37,79.38,79.365,79.38,46400000.0
2008-11-27 18:28:00,79.375,79.375,79.35,79.36,56000000.0
2008-11-27 18:29:00,79.355,79.385,79.35,79.385,57400000.0
2008-11-27 18:30:00,79.405,79.43,79.405,79.425,23200000.0
2008-11-27 18:31:00,79.43,79.45,79.42,79.44,51400000.0
2008-11-27 18:32:00,79.435,79.47,79.4,79.445,145800000.0
2008-11-27 18:33:00,79.445,79.445,79.42,79.435,112400000.0
2008-11-27 18:34:00,79.435,79.44,79.43,79.43,17200000.0
2008-11-27 18:35:00,79.43,79.46,79.43,79.445,47400000.0
2008-11-27 18:36:00,79.445,79.485,79.43,79.43,154800000.0
2008-11-27 18:37:00,79.43,79.44,79.415,79.42,55400000.0
2008-11-27 18:38:00,79.425,79.48,79.42,79.48,98000000.0
2008-11-27 18:39:00,79.475,79.48,79.46,79.465,68800000.0
2008-11-27 18:40:00,79.47,79.475,79.46,79.46,16000000.0
2008-11-27 18:41:00,79.465,79.47,79.46,79.47,55800000.0
2008-11-27 18:42:00,79.47,79.475,79.465,79.47,28800000.0
2008-11-27 18:43:00,79.48,79.555,79.465,79.555,84600000.0
2008-11-27 18:44:00,79.545,79.55,79.485,79.505,84400000.0
2008-11-27 18:45:00,79.51,79.51,79.44,79.5,121600000.0
2008-11-27 18:46:00,79.53,79.535,79.49,79.535,36200000.0
2008-11-27 18:47:00,79.52,79.53,79.495,79.515,58000000.0
2008-11-27 18:48:00,79.51,79.515,79.465,79.505,64800000.0
2008-11-27 18:49:00,79.52,79.52,79.465,79.465,122200000.0
2008-11-27 18:50:00,79.47,79.485,79.455,79.47,87200000.0
2008-11-27 18:51:00,79.475,79.52,79.45,79.52,109600000.0
2008-11-27 18:52:00,79.52,79.52,79.49,79.51,41200000.0
2008-11-27 18:53:00,79.515,79.515,79.5,79.505,12200000.0
2008-11-27 18:54:00,79.505,79.505,79.475,79.495,9400000.0
2008-11-27 18:55:00,79.515,79.56,79.515,79.555,61800000.0
2008-11-27 18:56:00,79.555,79.555,79.525,79.555,120800000.0
2008-11-27 18:57:00,79.55,79.64,79.545,79.62,122200000.0
2008-11-27 18:58:00,79.615,79.62,79.61,79.615,24000000.0
2008-11-27 18:59:00,79.6,79.6,79.565,79.565,58400000.0
2008-11-27 19:00:00,79.565,79.58,79.56,79.575,103200000.0
2008-11-27 19:01:00,79.58,79.585,79.575,79.58,33600000.0
2008-11-27 19:02:00,79.575,79.58,79.565,79.575,27200000.0
2008-11-27 19:03:00,79.575,79.575,79.515,79.515,13400000.0
2008-11-27 19:04:00,79.51,79.52,79.51,79.51,151000000.0
2008-11-27 19:05:00,79.515,79.53,79.51,79.525,40600000.0
2008-11-27 19:06:00,79.525,79.525,79.525,79.525,1600000.0
2008-11-27 19:07:00,79.525,79.525,79.405,79.435,88400000.0
2008-11-27 19:08:00,79.44,79.52,79.44,79.47,26200000.0
2008-11-27 19:09:00,79.48,79.48,79.48,79.48,40600000.0
2008-11-27 19:10:00,79.48,79.48,79.48,79.48,48000000.0
2008-11-27 19:11:00,79.48,79.48,79.415,79.415,51000000.0
2008-11-27 19:12:00,79.415,79.415,79.38,79.38,44400000.0
2008-11-27 19:13:00,79.38,79.38,79.38,79.38,48000000.0
2008-11-27 19:14:00,79.38,79.39,79.38,79.38,33600000.0
2008-11-27 19:15:00,79.38,79.38,79.38,79.38,57800000.0
2008-11-27 19:16:00,79.38,79.38,79.38,79.38,40000000.0
2008-11-27 19:17:00,79.38,79.43,79.37,79.385,230400000.0
2008-11-27 19:18:00,79.38,79.38,79.38,79.38,24600000.0
2008-11-27 19:19:00,79.385,79.385,79.38,79.38,195400000.0
2008-11-27 19:20:00,79.385,79.385,79.38,79.38,321200000.0
2008-11-27 19:21:00,79.38,79.395,79.36,79.395,749400000.0
2008-11-27 19:22:00,79.395,79.47,79.395,79.47,81800000.0
2008-11-27 19:23:00,79.47,79.47,79.41,79.42,415000000.0
2008-11-27 19:24:00,79.42,79.425,79.41,79.425,508500000.0
2008-11-27 19:25:00,79.425,79.425,79.41,79.42,309099999.0
2008-11-27 19:26:00,79.355,79.425,79.355,79.4,79000000.0
2008-11-27 19:27:00,79.39,79.41,79.38,79.41,7200000.0
2008-11-27 19:28:00,79.425,79.425,79.31,79.33,180199998.0
2008-11-27 19:29:00,79.335,79.365,79.32,79.365,66200000.0
2008-11-27 19:30:00,79.365,79.365,79.31,79.315,278600000.0
2008-11-27 19:31:00,79.33,79.34,79.31,79.32,99999998.0
2008-11-27 19:32:00,79.325,79.34,79.315,79.325,84000000.0
2008-11-27 19:33:00,79.325,79.335,79.325,79.335,36800000.0
2008-11-27 19:34:00,79.335,79.335,79.31,79.335,177999999.0
2008-11-27 19:35:00,79.34,79.34,79.31,79.31,172799997.0
2008-11-27 19:36:00,79.315,79.325,79.31,79.32,59599998.0
2008-11-27 19:37:00,79.315,79.325,79.315,79.325,3000000.0
2008-11-27 19:38:00,79.33,79.385,79.325,79.355,29800000.0
2008-11-27 19:39:00,79.37,79.37,79.365,79.365,2600000.0
2008-11-27 19:40:00,79.355,79.37,79.355,79.365,7000000.0
2008-11-27 19:41:00,79.355,79.365,79.355,79.365,11800000.0
2008-11-27 19:42:00,79.353,79.373,79.345,79.37,210000000.0
2008-11-27 19:43:00,79.365,79.39,79.365,79.37,21600000.0
2008-11-27 19:44:00,79.375,79.375,79.37,79.375,10600000.0
2008-11-27 19:45:00,79.375,79.375,79.37,79.37,8200000.0
2008-11-27 19:46:00,79.365,79.38,79.36,79.365,26600000.0
2008-11-27 19:47:00,79.365,79.375,79.345,79.365,35200000.0
2008-11-27 19:48:00,79.36,79.36,79.35,79.35,9000000.0
2008-11-27 19:49:00,79.345,79.35,79.335,79.35,8800000.0
2008-11-27 19:50:00,79.345,79.36,79.32,79.35,59400000.0
2008-11-27 19:51:00,79.35,79.385,79.345,79.375,13200000.0
2008-11-27 19:52:00,79.395,79.42,79.395,79.41,41600000.0
2008-11-27 19:53:00,79.41,79.41,79.41,79.41,11200000.0
2008-11-27 19:54:00,79.41,79.42,79.41,79.41,11200000.0
2008-11-27 19:55:00,79.41,79.435,79.385,79.385,28200000.0
2008-11-27 19:56:00,79.39,79.405,79.38,79.39,12800000.0
2008-11-27 19:57:00,79.41,79.41,79.41,79.41,3200000.0
2008-11-27 19:58:00,79.41,79.51,79.41,79.48,46000000.0
2008-11-27 19:59:00,79.47,79.48,79.46,79.46,64400000.0
2008-11-27 20:00:00,79.46,79.475,79.46,79.47,28800000.0
2008-11-27 20:01:00,79.47,79.495,79.47,79.495,14400000.0
2008-11-27 20:02:00,79.495,79.495,79.45,79.47,505800000.0
2008-11-27 20:03:00,79.47,79.47,79.47,79.47,64000000.0
2008-11-27 20:04:00,79.47,79.51,79.47,79.505,78400000.0
2008-11-27 20:05:00,79.485,79.49,79.48,79.49,8000000.0
2008-11-27 20:06:00,79.495,79.495,79.49,79.49,6200000.0
2008-11-27 20:07:00,79.5,79.52,79.5,79.515,11200000.0
2008-11-27 20:08:00,79.515,79.515,79.495,79.505,8800000.0
2008-11-27 20:09:00,79.5,79.5,79.49,79.49,4800000.0
2008-11-27 20:10:00,79.49,79.49,79.49,79.49,1600000.0
2008-11-27 20:11:00,79.5,79.5,79.5,79.5,1600000.0
2008-11-27 20:12:00,79.51,79.51,79.5,79.5,4800000.0
2008-11-27 20:13:00,79.5,79.5,79.47,79.475,272000004.0
2008-11-27 20:14:00,79.475,79.475,79.47,79.47,176000002.0
2008-11-27 20:15:00,79.47,79.47,79.47,79.47,518400012.0
2008-11-27 20:16:00,79.475,79.495,79.47,79.47,267200004.0
2008-11-27 20:17:00,79.47,79.47,79.47,79.47,86400002.0
2008-11-27 20:18:00,79.47,79.47,79.47,79.47,172800004.0
2008-11-27 20:19:00,79.47,79.47,79.46,79.46,339200006.0
2008-11-27 20:20:00,79.46,79.47,79.46,79.46,326400002.0
2008-11-27 20:21:00,79.46,79.46,79.46,79.46,160000000.0
2008-11-27 20:22:00,79.46,79.47,79.45,79.45,740800005.0
2008-11-27 20:23:00,79.47,79.47,79.45,79.45,220799996.0
2008-11-27 20:24:00,79.46,79.47,79.46,79.46,326400002.0
2008-11-27 20:25:00,79.46,79.47,79.46,79.47,332800004.0
2008-11-27 20:26:00,79.47,79.47,79.425,79.425,240000002.0
2008-11-27 20:27:00,79.425,79.435,79.425,79.435,6400000.0
2008-11-27 20:28:00,79.45,79.45,79.45,79.45,6400000.0
2008-11-27 20:29:00,79.455,79.455,79.455,79.455,3200000.0
2008-11-27 20:30:00,79.45,79.455,79.45,79.455,16000000.0
2008-11-27 20:31:00,79.415,79.445,79.41,79.445,57200000.0
2008-11-27 20:32:00,79.445,79.445,79.41,79.42,41600000.0
2008-11-27 20:33:00,79.42,79.44,79.42,79.44,59200000.0
2008-11-27 20:34:00,79.44,79.44,79.42,79.42,19200000.0
2008-11-27 20:35:00,79.435,79.435,79.41,79.42,29400000.0
2008-11-27 20:36:00,79.42,79.445,79.42,79.42,68200000.0
2008-11-27 20:37:00,79.383,79.408,79.368,79.398,38000000.0
2008-11-27 20:38:00,79.42,79.435,79.42,79.425,49800000.0
2008-11-27 20:39:00,79.425,79.44,79.425,79.435,6800000.0
2008-11-27 20:40:00,79.45,79.48,79.43,79.48,29000000.0
2008-11-27 20:41:00,79.44,79.455,79.435,79.455,8800000.0
2008-11-27 20:42:00,79.455,79.48,79.455,79.465,11000000.0
2008-11-27 20:43:00,79.46,79.46,79.46,79.46,16600000.0
2008-11-27 20:44:00,79.465,79.465,79.465,79.465,2000000.0
2008-11-27 20:45:00,79.46,79.46,79.46,79.46,8000000.0
2008-11-27 20:46:00,79.465,79.47,79.465,79.47,2000000.0
2008-11-27 20:47:00,79.46,79.465,79.46,79.465,15800000.0
2008-11-27 20:48:00,79.46,79.46,79.46,79.46,8000000.0
2008-11-27 20:49:00,79.465,79.465,79.465,79.465,1000000.0
2008-11-27 20:50:00,79.46,79.46,79.46,79.46,16000000.0
2008-11-27 20:51:00,79.46,79.46,79.46,79.46,8000000.0
2008-11-27 20:52:00,79.46,79.46,79.46,79.46,16000000.0
2008-11-27 20:53:00,79.46,79.47,79.46,79.47,11000000.0
2008-11-27 20:54:00,79.465,79.465,79.465,79.465,1000000.0
2008-11-27 20:55:00,79.47,79.47,79.465,79.47,6000000.0
2008-11-27 20:56:00,79.475,79.48,79.475,79.48,4000000.0
2008-11-27 20:57:00,79.47,79.47,79.46,79.46,16400000.0
2008-11-27 20:58:00,79.465,79.47,79.465,79.47,4400000.0
2008-11-27 20:59:00,79.47,79.47,79.47,79.47,4000000.0
2008-11-27 21:00:00,79.47,79.475,79.47,79.475,5600000.0
2008-11-27 21:01:00,79.475,79.475,79.475,79.475,1600000.0
2008-11-27 21:02:00,79.475,79.475,79.475,79.475,4000000.0
2008-11-27 21:03:00,79.475,79.48,79.47,79.475,24800000.0
2008-11-27 21:04:00,79.475,79.485,79.475,79.48,5600000.0
2008-11-27 21:05:00,79.48,79.48,79.465,79.465,11200000.0
2008-11-27 21:06:00,79.46,79.465,79.46,79.465,21600000.0
2008-11-27 21:07:00,79.47,79.47,79.465,79.47,4400000.0
2008-11-27 21:08:00,79.46,79.46,79.433,79.433,35600000.0
2008-11-27 21:09:00,79.47,79.475,79.47,79.47,5000000.0
2008-11-27 21:10:00,79.465,79.48,79.465,79.48,4200000.0
2008-11-27 21:11:00,79.465,79.465,79.46,79.46,11200000.0
2008-11-27 21:12:00,79.46,79.46,79.46,79.46,10400000.0
2008-11-27 21:13:00,79.48,79.48,79.46,79.47,89400000.0
2008-11-27 21:14:00,79.47,79.47,79.47,79.47,3200000.0
2008-11-27 21:15:00,79.47,79.47,79.47,79.47,1600000.0
2008-11-27 21:16:00,79.459,79.459,79.432,79.445,53000000.0
2008-11-27 21:17:00,79.441,79.464,79.435,79.464,38600000.0
2008-11-27 21:18:00,79.46,79.47,79.46,79.46,71400000.0
2008-11-27 21:19:00,79.46,79.46,79.46,79.46,40000000.0
2008-11-27 21:20:00,79.46,79.465,79.46,79.46,34000000.0
2008-11-27 21:21:00,79.46,79.46,79.46,79.46,16000000.0
2008-11-27 21:22:00,79.465,79.465,79.46,79.46,11000000.0
2008-11-27 21:23:00,79.465,79.465,79.465,79.465,2000000.0
2008-11-27 21:24:00,79.46,79.46,79.46,79.46,48600000.0
2008-11-27 21:25:00,79.46,79.46,79.46,79.46,8000000.0
2008-11-27 21:26:00,79.46,79.46,79.46,79.46,24000000.0
2008-11-27 21:27:00,79.432,79.436,79.421,79.435,1824800000.0
2008-11-27 21:28:00,79.46,79.46,79.46,79.46,16000000.0
2008-11-27 21:29:00,79.47,79.47,79.46,79.46,11600000.0
2008-11-27 21:30:00,79.46,79.46,79.46,79.46,8000000.0
2008-11-27 21:31:00,79.424,79.459,79.417,79.437,199600000.0
2008-11-27 21:32:00,79.455,79.455,79.415,79.432,161200000.0
2008-11-27 21:33:00,79.46,79.465,79.46,79.46,18600000.0
2008-11-27 21:34:00,79.46,79.465,79.46,79.465,9600000.0
2008-11-27 21:35:00,79.46,79.46,79.46,79.46,8000000.0
2008-11-27 21:36:00,79.445,79.454,79.421,79.451,281000000.0
2008-11-27 21:37:00,79.465,79.47,79.465,79.47,2000000.0
2008-11-27 21:38:00,79.459,79.459,79.443,79.45,1080000000.0
2008-11-27 21:39:00,79.46,79.475,79.46,79.475,35600000.0
2008-11-27 21:40:00,79.48,79.48,79.48,79.48,1000000.0
2008-11-27 21:41:00,79.47,79.485,79.46,79.485,22400000.0
2008-11-27 21:42:00,79.495,79.505,79.485,79.505,10400000.0
2008-11-27 21:43:00,79.48,79.496,79.463,79.474,520000000.0
2008-11-27 21:44:00,79.5,79.5,79.485,79.485,14400000.0
2008-11-27 21:45:00,79.485,79.485,79.485,79.485,8000000.0
2008-11-27 21:46:00,79.485,79.485,79.48,79.48,4800000.0
2008-11-27 21:47:00,79.485,79.485,79.485,79.485,1600000.0
2008-11-27 21:48:00,79.485,79.485,79.485,79.485,6400000.0
2008-11-27 21:49:00,79.5,79.5,79.5,79.5,1600000.0
2008-11-27 21:50:00,79.456,79.479,79.456,79.47,60000000.0
2008-11-27 21:51:00,79.485,79.485,79.485,79.485,4000000.0
2008-11-27 21:52:00,79.46,79.467,79.445,79.445,93800000.0
2008-11-27 21:53:00,79.46,79.467,79.437,79.437,59200000.0
2008-11-27 21:54:00,79.484,79.496,79.476,79.485,97000000.0
2008-11-27 21:55:00,79.475,79.52,79.471,79.471,114400000.0
2008-11-27 21:56:00,79.47,79.47,79.47,79.47,24000000.0
2008-11-27 21:57:00,79.465,79.474,79.446,79.454,192800000.0
2008-11-27 21:58:00,79.47,79.473,79.456,79.457,244800000.0
2008-11-27 21:59:00,79.48,79.49,79.48,79.48,12600000.0
2008-11-27 22:00:00,79.48,79.485,79.48,79.48,11000000.0
2008-11-27 22:01:00,79.485,79.485,79.48,79.48,2000000.0
2008-11-27 22:02:00,79.475,79.475,79.475,79.475,1600000.0
2008-11-27 22:03:00,79.458,79.462,79.442,79.451,1270800000.0
2008-11-27 22:04:00,79.459,79.46,79.452,79.452,372399999.0
2008-11-27 22:05:00,79.475,79.495,79.475,79.485,14600000.0
2008-11-27 22:06:00,79.485,79.485,79.485,79.485,3400000.0
2008-11-27 22:07:00,79.485,79.485,79.48,79.485,7000000.0
2008-11-27 22:08:00,79.485,79.49,79.47,79.47,64000000.0
2008-11-27 22:09:00,79.49,79.49,79.47,79.47,56600000.0
2008-11-27 22:10:00,79.47,79.47,79.47,79.47,24000000.0
2008-11-27 22:11:00,79.485,79.485,79.47,79.47,31000000.0
2008-11-27 22:12:00,79.47,79.47,79.47,79.47,24000000.0
2008-11-27 22:13:00,79.454,79.47,79.439,79.47,42600000.0
2008-11-27 22:14:00,79.47,79.47,79.47,79.47,48000000.0
2008-11-27 22:15:00,79.465,79.475,79.455,79.455,5800000.0
2008-11-27 22:16:00,79.485,79.485,79.465,79.47,26000000.0
2008-11-27 22:17:00,79.434,79.484,79.434,79.444,638199996.0
2008-11-27 22:18:00,79.454,79.47,79.448,79.47,277199998.0
2008-11-27 22:19:00,79.47,79.48,79.47,79.47,73000000.0
2008-11-27 22:20:00,79.485,79.485,79.485,79.485,1000000.0
2008-11-27 22:21:00,79.475,79.475,79.475,79.475,1800000.0
2008-11-27 22:22:00,79.473,79.473,79.449,79.46,67800000.0
2008-11-27 22:23:00,79.464,79.469,79.449,79.449,51400000.0
2008-11-27 22:24:00,79.48,79.48,79.48,79.48,1000000.0
2008-11-27 22:25:00,79.47,79.47,79.47,79.47,25799999.0
2008-11-27 22:26:00,79.47,79.47,79.47,79.47,58000000.0
2008-11-27 22:27:00,79.47,79.47,79.47,79.47,106399997.0
2008-11-27 22:28:00,79.47,79.47,79.47,79.47,25799999.0
2008-11-27 22:29:00,79.48,79.485,79.48,79.485,2000000.0
2008-11-27 22:30:00,79.48,79.48,79.48,79.48,1000000.0
2008-11-27 22:31:00,79.47,79.48,79.47,79.48,55799999.0
2008-11-27 22:32:00,79.48,79.48,79.47,79.47,84000000.0
2008-11-27 22:33:00,79.47,79.47,79.47,79.47,24000000.0
2008-11-27 22:34:00,79.43,79.446,79.428,79.433,564799998.0
2008-11-27 22:35:00,79.47,79.47,79.385,79.4,232400000.0
2008-11-27 22:36:00,79.395,79.395,79.37,79.375,541799994.0
2008-11-27 22:37:00,79.37,79.395,79.37,79.385,63599998.0
2008-11-27 22:38:00,79.375,79.375,79.37,79.37,62400001.0
2008-11-27 22:39:00,79.37,79.37,79.37,79.37,119000000.0
2008-11-27 22:40:00,79.37,79.37,79.37,79.37,119000000.0
2008-11-27 22:41:00,79.37,79.375,79.37,79.375,120600000.0
2008-11-27 22:42:00,79.385,79.405,79.385,79.405,15200000.0
2008-11-27 22:43:00,79.395,79.395,79.395,79.395,6800000.0
2008-11-27 22:44:00,79.395,79.405,79.395,79.405,8000000.0
2008-11-27 22:45:00,79.41,79.41,79.405,79.405,2000000.0
2008-11-27 22:46:00,79.384,79.396,79.372,79.372,222200000.0
2008-11-27 22:47:00,79.41,79.42,79.39,79.415,16600000.0
2008-11-27 22:48:00,79.415,79.415,79.415,79.415,6400000.0
2008-11-27 22:49:00,79.392,79.392,79.375,79.378,65400000.0
2008-11-27 22:50:00,79.415,79.43,79.415,79.43,10600000.0
2008-11-27 22:51:00,79.388,79.415,79.382,79.415,368000000.0
2008-11-27 22:52:00,79.455,79.455,79.44,79.44,10600000.0
2008-11-27 22:53:00,79.423,79.423,79.405,79.421,46000000.0
2008-11-27 22:54:00,79.425,79.425,79.415,79.415,21000000.0
2008-11-27 22:55:00,79.42,79.425,79.42,79.425,7000000.0
2008-11-27 22:56:00,79.425,79.425,79.42,79.42,2000000.0
2008-11-27 22:57:00,79.415,79.415,79.415,79.415,17200000.0
2008-11-27 22:58:00,79.42,79.42,79.415,79.415,8400000.0
2008-11-27 22:59:00,79.415,79.415,79.415,79.415,1600000.0
2008-11-27 23:00:00,79.415,79.415,79.415,79.415,4000000.0
2008-11-27 23:01:00,79.415,79.43,79.415,79.43,10400000.0
2008-11-27 23:02:00,79.402,79.42,79.402,79.418,156800006.0
2008-11-27 23:03:00,79.411,79.417,79.398,79.4,406400014.0
2008-11-27 23:04:00,79.398,79.417,79.394,79.408,390400010.0
2008-11-27 23:05:00,79.418,79.42,79.412,79.415,152000004.0
2008-11-27 23:06:00,79.44,79.44,79.44,79.44,1600000.0
2008-11-27 23:07:00,79.405,79.412,79.405,79.405,8600000.0
2008-11-27 23:08:00,79.407,79.407,79.394,79.402,37600000.0
2008-11-27 23:09:00,79.385,79.414,79.385,79.408,42400000.0
2008-11-27 23:10:00,79.435,79.435,79.42,79.42,10000000.0
2008-11-27 23:11:00,79.42,79.42,79.42,79.42,6800000.0
2008-11-27 23:12:00,79.42,79.425,79.415,79.415,9800000.0
2008-11-27 23:13:00,79.415,79.43,79.415,79.43,2000000.0
2008-11-27 23:14:00,79.43,79.43,79.415,79.415,5000000.0
2008-11-27 23:15:00,79.405,79.405,79.405,79.405,6800000.0
2008-11-27 23:16:00,79.405,79.405,79.39,79.39,35799999.0
2008-11-27 23:17:00,79.39,79.39,79.39,79.39,21200001.0
2008-11-27 23:18:00,79.387,79.397,79.381,79.388,41600000.0
2008-11-27 23:19:00,79.39,79.39,79.39,79.39,85400002.0
2008-11-27 23:20:00,79.39,79.39,79.39,79.39,149600003.0
2008-11-27 23:21:00,79.39,79.39,79.39,79.39,42400002.0
2008-11-27 23:22:00,79.39,79.41,79.39,79.39,48600001.0
2008-11-27 23:23:00,79.359,79.372,79.344,79.366,70400000.0
2008-11-27 23:24:00,79.375,79.375,79.347,79.365,32000000.0
2008-11-27 23:25:00,79.39,79.39,79.39,79.39,21799999.0
2008-11-27 23:26:00,79.395,79.42,79.39,79.4,53400002.0
2008-11-27 23:27:00,79.39,79.435,79.39,79.415,75599999.0
2008-11-27 23:28:00,79.43,79.44,79.43,79.44,11200000.0
2008-11-27 23:29:00,79.44,79.445,79.435,79.435,9000000.0
2008-11-27 23:30:00,79.435,79.45,79.43,79.45,9000000.0
2008-11-27 23:31:00,79.445,79.455,79.44,79.44,11200000.0
2008-11-27 23:32:00,79.43,79.45,79.42,79.45,4200000.0
2008-11-27 23:33:00,79.455,79.455,79.455,79.455,1600000.0
2008-11-27 23:34:00,79.427,79.433,79.415,79.427,34600000.0
2008-11-27 23:35:00,79.43,79.445,79.424,79.428,32200000.0
2008-11-27 23:36:00,79.436,79.436,79.424,79.424,67200000.0
2008-11-27 23:37:00,79.428,79.437,79.425,79.432,27400000.0
2008-11-27 23:38:00,79.45,79.45,79.44,79.445,7000000.0
2008-11-27 23:39:00,79.45,79.45,79.435,79.435,4000000.0
2008-11-27 23:40:00,79.43,79.445,79.43,79.445,34200000.0
2008-11-27 23:41:00,79.455,79.455,79.43,79.455,30800000.0
2008-11-27 23:42:00,79.455,79.46,79.455,79.46,3400000.0
2008-11-27 23:43:00,79.435,79.439,79.43,79.43,47400000.0
2008-11-27 23:44:00,79.455,79.455,79.455,79.455,4000000.0
2008-11-27 23:45:00,79.46,79.465,79.455,79.455,8800000.0
2008-11-27 23:46:00,79.455,79.46,79.44,79.44,6000000.0
2008-11-27 23:47:00,79.43,79.43,79.43,79.43,61000000.0
2008-11-27 23:48:00,79.435,79.45,79.43,79.45,125800000.0
2008-11-27 23:49:00,79.455,79.455,79.43,79.43,65599998.0
2008-11-27 23:50:00,79.43,79.435,79.43,79.43,115199996.0
2008-11-27 23:51:00,79.43,79.435,79.43,79.43,283199996.0
2008-11-27 23:52:00,79.43,79.43,79.43,79.43,56000000.0
2008-11-27 23:53:00,79.43,79.43,79.43,79.43,616000000.0
2008-11-27 23:54:00,79.43,79.43,79.43,79.43,168000000.0
2008-11-27 23:55:00,79.43,79.43,79.43,79.43,112000000.0
2008-11-27 23:56:00,79.43,79.43,79.42,79.42,57000000.0
2008-11-27 23:57:00,79.41,79.41,79.41,79.41,48000000.0
2008-11-27 23:58:00,79.43,79.43,79.34,79.36,562200003.0
2008-11-27 23:59:00,79.305,79.41,79.29,79.41,169800000.0
2008-11-28 00:00:00,79.325,79.382,79.215,79.37,17400000.0
2008-11-28 00:01:00,79.385,79.422,79.26,79.27,6000000.0
2008-11-28 00:02:00,79.295,79.345,79.295,79.345,5000000.0
2008-11-28 00:03:00,79.35,79.37,79.345,79.37,4000000.0
2008-11-28 00:04:00,79.34,79.345,79.24,79.345,4200000.0
2008-11-28 00:05:00,79.37,79.37,79.37,79.37,1000000.0
2008-11-28 00:06:00,79.375,79.375,79.375,79.375,1000000.0
2008-11-28 00:07:00,79.395,79.425,79.39,79.425,5000000.0
2008-11-28 00:08:00,79.435,79.44,79.415,79.415,5000000.0
2008-11-28 00:09:00,79.27,79.27,79.27,79.27,1600000.0
2008-11-28 00:10:00,79.395,79.4,79.395,79.4,2000000.0
2008-11-28 00:11:00,79.42,79.42,79.4,79.4,3000000.0
2008-11-28 00:12:00,79.345,79.345,79.345,79.345,8000000.0
2008-11-28 00:13:00,79.36,79.4,79.35,79.4,30600000.0
2008-11-28 00:14:00,79.38,79.415,79.37,79.41,22200000.0
2008-11-28 00:15:00,79.425,79.425,79.37,79.37,151600000.0
2008-11-28 00:16:00,79.37,79.37,79.37,79.37,96000000.0
2008-11-28 00:17:00,79.37,79.37,79.37,79.37,8000000.0
2008-11-28 00:18:00,79.375,79.39,79.37,79.37,35000000.0
2008-11-28 00:19:00,79.37,79.37,79.37,79.37,56000000.0
2008-11-28 00:20:00,79.37,79.415,79.37,79.41,35800000.0
2008-11-28 00:21:00,79.37,79.39,79.37,79.37,99000000.0
2008-11-28 00:22:00,79.37,79.37,79.37,79.37,8000000.0
2008-11-28 00:23:00,79.335,79.335,79.314,79.314,148000000.0
2008-11-28 00:24:00,79.37,79.37,79.37,79.37,8000000.0
2008-11-28 00:25:00,79.37,79.385,79.37,79.385,59000000.0
2008-11-28 00:26:00,79.385,79.4,79.385,79.4,5000000.0
2008-11-28 00:27:00,79.39,79.4,79.39,79.4,12800000.0
2008-11-28 00:28:00,79.39,79.405,79.36,79.38,33200000.0
2008-11-28 00:29:00,79.385,79.385,79.385,79.385,1000000.0
2008-11-28 00:30:00,79.38,79.39,79.375,79.39,5000000.0
2008-11-28 00:31:00,79.385,79.4,79.38,79.4,5600000.0
2008-11-28 00:32:00,79.395,79.395,79.37,79.37,35600000.0
2008-11-28 00:33:00,79.37,79.37,79.37,79.37,8000000.0
2008-11-28 00:34:00,79.306,79.333,79.292,79.324,142800000.0
2008-11-28 00:35:00,79.37,79.37,79.37,79.37,40000000.0
2008-11-28 00:36:00,79.37,79.37,79.37,79.37,16000000.0
2008-11-28 00:37:00,79.37,79.37,79.37,79.37,120000000.0
2008-11-28 00:38:00,79.37,79.39,79.37,79.37,29600000.0
2008-11-28 00:39:00,79.37,79.37,79.37,79.37,72000000.0
2008-11-28 00:40:00,79.37,79.37,79.37,79.37,48600000.0
2008-11-28 00:41:00,79.37,79.37,79.37,79.37,32600000.0
2008-11-28 00:42:00,79.37,79.375,79.37,79.37,57600000.0
2008-11-28 00:43:00,79.37,79.37,79.37,79.37,72000000.0
2008-11-28 00:44:00,79.37,79.37,79.37,79.37,16000000.0
2008-11-28 00:45:00,79.37,79.37,79.37,79.37,24000000.0
2008-11-28 00:46:00,79.37,79.37,79.37,79.37,32000000.0
2008-11-28 00:47:00,79.37,79.37,79.36,79.37,64000000.0
2008-11-28 00:48:00,79.37,79.37,79.37,79.37,40000000.0
2008-11-28 00:49:00,79.37,79.37,79.37,79.37,24000000.0
2008-11-28 00:50:00,79.37,79.37,79.37,79.37,8000000.0
2008-11-28 00:51:00,79.37,79.37,79.37,79.37,49200000.0
2008-11-28 00:52:00,79.37,79.37,79.37,79.37,16000000.0
2008-11-28 00:53:00,79.37,79.37,79.37,79.37,8000000.0
2008-11-28 00:54:00,79.37,79.37,79.37,79.37,64000000.0
2008-11-28 00:55:00,79.37,79.37,79.37,79.37,8000000.0
2008-11-28 00:56:00,79.37,79.37,79.37,79.37,8000000.0
2008-11-28 00:57:00,79.37,79.37,79.37,79.37,64000000.0
2008-11-28 00:58:00,79.37,79.37,79.37,79.37,16000000.0
2008-11-28 00:59:00,79.37,79.37,79.37,79.37,24000000.0
2008-11-28 01:00:00,79.375,79.38,79.37,79.38,29800000.0
2008-11-28 01:01:00,79.375,79.39,79.37,79.39,34800000.0
2008-11-28 01:02:00,79.395,79.405,79.39,79.395,14000000.0
2008-11-28 01:03:00,79.405,79.48,79.405,79.46,18600000.0
2008-11-28 01:04:00,79.48,79.49,79.45,79.46,48200000.0
2008-11-28 01:05:00,79.465,79.48,79.465,79.47,13000000.0
2008-11-28 01:06:00,79.465,79.475,79.455,79.465,32000000.0
2008-11-28 01:07:00,79.47,79.48,79.455,79.455,16000000.0
2008-11-28 01:08:00,79.45,79.455,79.445,79.455,9400000.0
2008-11-28 01:09:00,79.45,79.49,79.45,79.49,8400000.0
2008-11-28 01:10:00,79.455,79.48,79.455,79.47,10400000.0
2008-11-28 01:11:00,79.46,79.48,79.46,79.48,7600000.0
2008-11-28 01:12:00,79.485,79.515,79.485,79.515,36400000.0
2008-11-28 01:13:00,79.52,79.525,79.51,79.515,23500000.0
2008-11-28 01:14:00,79.51,79.51,79.49,79.49,149200000.0
2008-11-28 01:15:00,79.49,79.51,79.49,79.505,51400000.0
2008-11-28 01:16:00,79.505,79.51,79.5,79.5,11200000.0
2008-11-28 01:17:00,79.5,79.51,79.49,79.5,78600000.0
2008-11-28 01:18:00,79.505,79.525,79.505,79.52,13000000.0
2008-11-28 01:19:00,79.505,79.515,79.49,79.51,32400000.0
2008-11-28 01:20:00,79.51,79.51,79.495,79.495,2000000.0
2008-11-28 01:21:00,79.49,79.49,79.49,79.49,145200000.0
2008-11-28 01:22:00,79.465,79.473,79.452,79.467,169200000.0
2008-11-28 01:23:00,79.495,79.495,79.49,79.495,19600000.0
2008-11-28 01:24:00,79.495,79.495,79.48,79.49,367400000.0
2008-11-28 01:25:00,79.49,79.49,79.49,79.49,128000000.0
2008-11-28 01:26:00,79.49,79.49,79.43,79.445,54400000.0
2008-11-28 01:27:00,79.44,79.44,79.435,79.435,10800000.0
2008-11-28 01:28:00,79.44,79.445,79.405,79.43,139000000.0
2008-11-28 01:29:00,79.42,79.42,79.42,79.42,6400000.0
2008-11-28 01:30:00,79.415,79.43,79.4,79.43,278200000.0
2008-11-28 01:31:00,79.43,79.43,79.43,79.43,3200000.0
2008-11-28 01:32:00,79.43,79.45,79.43,79.45,18400000.0
2008-11-28 01:33:00,79.45,79.45,79.44,79.44,59200000.0
2008-11-28 01:34:00,79.435,79.445,79.435,79.435,19200000.0
2008-11-28 01:35:00,79.43,79.43,79.43,79.43,1600000.0
2008-11-28 01:36:00,79.43,79.43,79.43,79.43,3200000.0
2008-11-28 01:37:00,79.425,79.47,79.42,79.42,47400000.0
2008-11-28 01:38:00,79.42,79.43,79.42,79.43,16200000.0
2008-11-28 01:39:00,79.44,79.445,79.44,79.44,6400000.0
2008-11-28 01:40:00,79.435,79.435,79.435,79.435,2200000.0
2008-11-28 01:41:00,79.44,79.45,79.44,79.45,10400000.0
2008-11-28 01:42:00,79.45,79.455,79.43,79.445,52400000.0
2008-11-28 01:43:00,79.445,79.45,79.43,79.445,33000000.0
2008-11-28 01:44:00,79.435,79.45,79.43,79.445,71200000.0
2008-11-28 01:45:00,79.45,79.46,79.45,79.46,9600000.0
2008-11-28 01:46:00,79.46,79.465,79.46,79.465,6400000.0
2008-11-28 01:47:00,79.465,79.47,79.465,79.465,9600000.0
2008-11-28 01:48:00,79.46,79.46,79.46,79.46,3200000.0
2008-11-28 01:49:00,79.46,79.465,79.46,79.46,9600000.0
2008-11-28 01:50:00,79.465,79.475,79.46,79.475,32000000.0
2008-11-28 01:51:00,79.465,79.48,79.465,79.465,12800000.0
2008-11-28 01:52:00,79.475,79.475,79.475,79.475,3200000.0
2008-11-28 01:53:00,79.427,79.431,79.415,79.426,375200000.0
2008-11-28 01:54:00,79.425,79.439,79.417,79.436,443000002.0
2008-11-28 01:55:00,79.475,79.475,79.465,79.465,10600000.0
2008-11-28 01:56:00,79.47,79.48,79.47,79.47,19200000.0
2008-11-28 01:57:00,79.485,79.485,79.465,79.47,51200000.0
2008-11-28 01:58:00,79.475,79.48,79.46,79.48,37000000.0
2008-11-28 01:59:00,79.465,79.48,79.46,79.47,47400000.0
2008-11-28 02:00:00,79.47,79.49,79.44,79.44,204200000.0
2008-11-28 02:01:00,79.44,79.44,79.44,79.44,120000000.0
2008-11-28 02:02:00,79.44,79.475,79.44,79.47,255000000.0
2008-11-28 02:03:00,79.475,79.485,79.455,79.465,58000000.0
2008-11-28 02:04:00,79.46,79.465,79.455,79.465,20000000.0
2008-11-28 02:05:00,79.47,79.47,79.445,79.445,123200000.0
2008-11-28 02:06:00,79.445,79.445,79.43,79.43,26200000.0
2008-11-28 02:07:00,79.43,79.445,79.43,79.445,100000000.0
2008-11-28 02:08:00,79.445,79.45,79.43,79.43,202800000.0
2008-11-28 02:09:00,79.43,79.445,79.43,79.43,265200000.0
2008-11-28 02:10:00,79.43,79.43,79.43,79.43,136800000.0
2008-11-28 02:11:00,79.43,79.43,79.43,79.43,80000000.0
2008-11-28 02:12:00,79.43,79.43,79.43,79.43,160000000.0
2008-11-28 02:13:00,79.43,79.43,79.375,79.4,253000000.0
2008-11-28 02:14:00,79.4,79.4,79.35,79.39,105200000.0
2008-11-28 02:15:00,79.39,79.39,79.365,79.37,133400000.0
2008-11-28 02:16:00,79.37,79.37,79.35,79.37,161800000.0
2008-11-28 02:17:00,79.38,79.395,79.365,79.375,181000000.0
2008-11-28 02:18:00,79.38,79.39,79.375,79.375,71400000.0
2008-11-28 02:19:00,79.37,79.405,79.36,79.405,121600000.0
2008-11-28 02:20:00,79.41,79.415,79.4,79.415,53600000.0
2008-11-28 02:21:00,79.42,79.42,79.415,79.415,21800000.0
2008-11-28 02:22:00,79.415,79.415,79.41,79.415,16800000.0
2008-11-28 02:23:00,79.415,79.415,79.36,79.395,190400000.0
2008-11-28 02:24:00,79.395,79.395,79.37,79.375,151800000.0
2008-11-28 02:25:00,79.38,79.38,79.38,79.38,43400000.0
2008-11-28 02:26:00,79.38,79.415,79.38,79.4,167000000.0
2008-11-28 02:27:00,79.4,79.4,79.38,79.385,218200000.0
2008-11-28 02:28:00,79.385,79.385,79.37,79.38,60000000.0
2008-11-28 02:29:00,79.38,79.39,79.375,79.39,75000000.0
2008-11-28 02:30:00,79.4,79.42,79.39,79.39,112000000.0
2008-11-28 02:31:00,79.395,79.4,79.35,79.365,508200000.0
2008-11-28 02:32:00,79.365,79.365,79.35,79.355,83600000.0
2008-11-28 02:33:00,79.355,79.395,79.355,79.365,156400000.0
2008-11-28 02:34:00,79.36,79.36,79.335,79.34,65200000.0
2008-11-28 02:35:00,79.34,79.35,79.32,79.33,96400000.0
2008-11-28 02:36:00,79.335,79.375,79.31,79.375,198400000.0
2008-11-28 02:37:00,79.375,79.39,79.365,79.38,11200000.0
2008-11-28 02:38:00,79.39,79.405,79.39,79.39,55200000.0
2008-11-28 02:39:00,79.39,79.39,79.355,79.365,121000000.0
2008-11-28 02:40:00,79.365,79.37,79.35,79.35,190800000.0
2008-11-28 02:41:00,79.35,79.365,79.35,79.36,101800000.0
2008-11-28 02:42:00,79.36,79.36,79.35,79.355,83200000.0
2008-11-28 02:43:00,79.355,79.37,79.355,79.36,61600000.0
2008-11-28 02:44:00,79.365,79.4,79.365,79.4,124800000.0
2008-11-28 02:45:00,79.4,79.41,79.395,79.41,31600000.0
2008-11-28 02:46:00,79.405,79.41,79.36,79.36,511400001.0
2008-11-28 02:47:00,79.36,79.365,79.36,79.365,534600000.0
2008-11-28 02:48:00,79.37,79.385,79.37,79.385,48200000.0
2008-11-28 02:49:00,79.38,79.385,79.375,79.385,95000000.0
2008-11-28 02:50:00,79.385,79.385,79.375,79.375,46400000.0
2008-11-28 02:51:00,79.38,79.405,79.375,79.395,313600000.0
2008-11-28 02:52:00,79.4,79.425,79.385,79.415,341800000.0
2008-11-28 02:53:00,79.415,79.515,79.415,79.515,350800000.0
2008-11-28 02:54:00,79.515,79.585,79.49,79.585,399200000.0
2008-11-28 02:55:00,79.575,79.605,79.54,79.55,371600000.0
2008-11-28 02:56:00,79.555,79.56,79.535,79.56,240000000.0
2008-11-28 02:57:00,79.565,79.565,79.53,79.54,165600000.0
2008-11-28 02:58:00,79.54,79.545,79.53,79.53,178600000.0
2008-11-28 02:59:00,79.53,79.53,79.53,79.53,128000000.0
2008-11-28 03:00:00,79.53,79.53,79.53,79.53,304000000.0
2008-11-28 03:01:00,79.53,79.575,79.53,79.535,132000000.0
2008-11-28 03:02:00,79.53,79.53,79.53,79.53,165000000.0
2008-11-28 03:03:00,79.53,79.53,79.53,79.53,176000000.0
2008-11-28 03:04:00,79.53,79.53,79.53,79.53,474399997.0
2008-11-28 03:05:00,79.53,79.565,79.53,79.535,280400000.0
2008-11-28 03:06:00,79.54,79.565,79.52,79.535,242400000.0
2008-11-28 03:07:00,79.525,79.525,79.52,79.52,739399999.0
2008-11-28 03:08:00,79.52,79.52,79.45,79.485,559800000.0
2008-11-28 03:09:00,79.48,79.505,79.475,79.505,140800000.0
2008-11-28 03:10:00,79.505,79.52,79.49,79.505,119400000.0
2008-11-28 03:11:00,79.5,79.51,79.49,79.5,70600000.0
2008-11-28 03:12:00,79.5,79.5,79.48,79.485,77800000.0
2008-11-28 03:13:00,79.485,79.495,79.47,79.495,224600000.0
2008-11-28 03:14:00,79.495,79.5,79.485,79.49,75000000.0
2008-11-28 03:15:00,79.49,79.495,79.47,79.475,64600000.0
2008-11-28 03:16:00,79.48,79.495,79.47,79.495,131600000.0
2008-11-28 03:17:00,79.495,79.495,79.485,79.49,35800000.0
2008-11-28 03:18:00,79.49,79.49,79.475,79.475,72400000.0
2008-11-28 03:19:00,79.48,79.52,79.475,79.5,282800000.0
2008-11-28 03:20:00,79.505,79.54,79.5,79.52,345000000.0
2008-11-28 03:21:00,79.515,79.525,79.5,79.505,910599998.0
2008-11-28 03:22:00,79.505,79.515,79.5,79.51,1097999997.0
2008-11-28 03:23:00,79.51,79.525,79.5,79.515,218600000.0
2008-11-28 03:24:00,79.515,79.53,79.515,79.53,103400000.0
2008-11-28 03:25:00,79.535,79.545,79.525,79.545,144000000.0
2008-11-28 03:26:00,79.545,79.575,79.545,79.565,337800000.0
2008-11-28 03:27:00,79.565,79.58,79.555,79.56,229000000.0
2008-11-28 03:28:00,79.565,79.565,79.55,79.55,275800000.0
2008-11-28 03:29:00,79.55,79.55,79.55,79.55,96000000.0
2008-11-28 03:30:00,79.55,79.55,79.55,79.55,72000000.0
2008-11-28 03:31:00,79.55,79.56,79.55,79.55,195600000.0
2008-11-28 03:32:00,79.55,79.55,79.55,79.55,188800000.0
2008-11-28 03:33:00,79.55,79.55,79.55,79.55,235800000.0
2008-11-28 03:34:00,79.555,79.56,79.55,79.56,149600000.0
2008-11-28 03:35:00,79.56,79.56,79.55,79.55,169200000.0
2008-11-28 03:36:00,79.55,79.55,79.55,79.55,48000000.0
2008-11-28 03:37:00,79.55,79.55,79.55,79.55,144000000.0
2008-11-28 03:38:00,79.55,79.56,79.55,79.55,262600000.0
2008-11-28 03:39:00,79.55,79.55,79.49,79.53,312000000.0
2008-11-28 03:40:00,79.525,79.525,79.51,79.515,70200000.0
2008-11-28 03:41:00,79.505,79.515,79.5,79.505,110800000.0
2008-11-28 03:42:00,79.505,79.515,79.5,79.515,190400000.0
2008-11-28 03:43:00,79.515,79.515,79.5,79.5,268800000.0
2008-11-28 03:44:00,79.5,79.5,79.5,79.5,312000000.0
2008-11-28 03:45:00,79.5,79.5,79.5,79.5,80000000.0
2008-11-28 03:46:00,79.5,79.5,79.5,79.5,112000000.0
2008-11-28 03:47:00,79.5,79.5,79.49,79.5,296000000.0
2008-11-28 03:48:00,79.5,79.5,79.485,79.5,712000000.0
2008-11-28 03:49:00,79.5,79.5,79.5,79.5,112000000.0
2008-11-28 03:50:00,79.5,79.5,79.455,79.485,220800000.0
2008-11-28 03:51:00,79.47,79.495,79.46,79.48,108800000.0
2008-11-28 03:52:00,79.47,79.48,79.45,79.47,151200000.0
2008-11-28 03:53:00,79.47,79.48,79.465,79.475,42400000.0
2008-11-28 03:54:00,79.48,79.495,79.47,79.495,9600000.0
2008-11-28 03:55:00,79.49,79.49,79.485,79.485,11200000.0
2008-11-28 03:56:00,79.485,79.495,79.46,79.49,53600000.0
2008-11-28 03:57:00,79.48,79.495,79.47,79.48,29200000.0
2008-11-28 03:58:00,79.485,79.56,79.485,79.56,59400000.0
2008-11-28 03:59:00,79.56,79.56,79.535,79.535,48000000.0
2008-11-28 04:00:00,79.54,79.555,79.53,79.545,28600000.0
2008-11-28 04:01:00,79.55,79.56,79.53,79.53,46000000.0
2008-11-28 04:02:00,79.55,79.555,79.515,79.53,49000000.0
2008-11-28 04:03:00,79.525,79.525,79.5,79.5,675799994.0
2008-11-28 04:04:00,79.5,79.545,79.485,79.495,460999996.0
2008-11-28 04:05:00,79.49,79.505,79.49,79.495,586799988.0
2008-11-28 04:06:00,79.495,79.5,79.45,79.49,902400000.0
2008-11-28 04:07:00,79.49,79.49,79.445,79.445,1209399999.0
2008-11-28 04:08:00,79.455,79.485,79.435,79.435,62800000.0
2008-11-28 04:09:00,79.435,79.46,79.43,79.46,32600000.0
2008-11-28 04:10:00,79.46,79.46,79.44,79.445,24800000.0
2008-11-28 04:11:00,79.45,79.455,79.435,79.435,19800000.0
2008-11-28 04:12:00,79.44,79.445,79.425,79.44,51400000.0
2008-11-28 04:13:00,79.44,79.465,79.435,79.445,47800000.0
2008-11-28 04:14:00,79.44,79.455,79.43,79.44,40600000.0
2008-11-28 04:15:00,79.44,79.455,79.44,79.45,17000000.0
2008-11-28 04:16:00,79.445,79.445,79.445,79.445,1000000.0
2008-11-28 04:17:00,79.445,79.455,79.445,79.455,19800000.0
2008-11-28 04:18:00,79.45,79.46,79.42,79.425,61800000.0
2008-11-28 04:19:00,79.42,79.42,79.37,79.37,643200000.0
2008-11-28 04:20:00,79.38,79.425,79.38,79.42,403600001.0
2008-11-28 04:21:00,79.42,79.445,79.405,79.41,175600001.0
2008-11-28 04:22:00,79.41,79.415,79.41,79.41,305600000.0
2008-11-28 04:23:00,79.41,79.415,79.41,79.415,395200001.0
2008-11-28 04:24:00,79.41,79.43,79.41,79.415,414400002.0
2008-11-28 04:25:00,79.41,79.42,79.41,79.42,185800000.0
2008-11-28 04:26:00,79.42,79.45,79.415,79.45,73600000.0
2008-11-28 04:27:00,79.45,79.46,79.41,79.41,93400000.0
2008-11-28 04:28:00,79.41,79.42,79.4,79.41,1190200000.0
2008-11-28 04:29:00,79.41,79.41,79.39,79.405,1014400000.0
2008-11-28 04:30:00,79.405,79.41,79.36,79.41,560799997.0
2008-11-28 04:31:00,79.395,79.395,79.36,79.365,60800000.0
2008-11-28 04:32:00,79.365,79.375,79.365,79.375,49600000.0
2008-11-28 04:33:00,79.375,79.375,79.365,79.375,36800000.0
2008-11-28 04:34:00,79.37,79.37,79.36,79.36,14400000.0
2008-11-28 04:35:00,79.365,79.365,79.35,79.355,36800000.0
2008-11-28 04:36:00,79.365,79.365,79.295,79.295,172800000.0
2008-11-28 04:37:00,79.295,79.315,79.24,79.255,409600000.0
2008-11-28 04:38:00,79.255,79.255,79.22,79.22,59600000.0
2008-11-28 04:39:00,79.225,79.3,79.22,79.235,94800000.0
2008-11-28 04:40:00,79.24,79.265,79.235,79.235,63200000.0
2008-11-28 04:41:00,79.24,79.24,79.22,79.23,40600000.0
2008-11-28 04:42:00,79.225,79.23,79.21,79.21,1127800005.0
2008-11-28 04:43:00,79.215,79.23,79.21,79.21,1329600047.0
2008-11-28 04:44:00,79.215,79.225,79.21,79.22,601200014.0
2008-11-28 04:45:00,79.3,79.32,79.29,79.31,1992199934.0
2008-11-28 04:46:00,79.21,79.21,79.16,79.2,1992199934.0
2008-11-28 04:47:00,79.2,79.285,79.19,79.285,83800000.0
2008-11-28 04:48:00,79.255,79.3,79.225,79.265,133200000.0
2008-11-28 04:49:00,79.265,79.335,79.255,79.27,949800000.0
2008-11-28 04:50:00,79.27,79.305,79.26,79.285,479400000.0
2008-11-28 04:51:00,79.29,79.31,79.285,79.29,60600000.0
2008-11-28 04:52:00,79.295,79.315,79.295,79.315,33600000.0
2008-11-28 04:53:00,79.31,79.315,79.3,79.305,97400000.0
2008-11-28 04:54:00,79.31,79.32,79.3,79.315,135600000.0
2008-11-28 04:55:00,79.315,79.315,79.3,79.305,27200000.0
2008-11-28 04:56:00,79.31,79.31,79.28,79.3,44200000.0
2008-11-28 04:57:00,79.3,79.31,79.265,79.265,87400000.0
2008-11-28 04:58:00,79.265,79.28,79.26,79.265,72400000.0
2008-11-28 04:59:00,79.275,79.295,79.275,79.295,35000000.0
2008-11-28 05:00:00,79.295,79.315,79.295,79.315,33000000.0
2008-11-28 05:01:00,79.315,79.315,79.295,79.31,47000000.0
2008-11-28 05:02:00,79.315,79.32,79.295,79.3,25200000.0
2008-11-28 05:03:00,79.295,79.355,79.295,79.315,35800000.0
2008-11-28 05:04:00,79.32,79.355,79.32,79.34,27000000.0
2008-11-28 05:05:00,79.34,79.355,79.31,79.325,33600000.0
2008-11-28 05:06:00,79.325,79.33,79.31,79.315,22800000.0
2008-11-28 05:07:00,79.315,79.325,79.31,79.315,22400000.0
2008-11-28 05:08:00,79.31,79.335,79.31,79.32,43400000.0
2008-11-28 05:09:00,79.279,79.302,79.279,79.29,231400000.0
2008-11-28 05:10:00,79.31,79.325,79.31,79.325,9600000.0
2008-11-28 05:11:00,79.33,79.33,79.325,79.325,2000000.0
2008-11-28 05:12:00,79.33,79.33,79.31,79.315,47400000.0
2008-11-28 05:13:00,79.325,79.34,79.315,79.335,38200000.0
2008-11-28 05:14:00,79.34,79.35,79.335,79.34,6000000.0
2008-11-28 05:15:00,79.33,79.36,79.33,79.35,15800000.0
2008-11-28 05:16:00,79.355,79.36,79.33,79.33,11000000.0
2008-11-28 05:17:00,79.34,79.34,79.315,79.33,10000000.0
2008-11-28 05:18:00,79.325,79.325,79.32,79.32,3000000.0
2008-11-28 05:19:00,79.325,79.325,79.31,79.31,26200000.0
2008-11-28 05:20:00,79.31,79.31,79.29,79.29,45400000.0
2008-11-28 05:21:00,79.285,79.29,79.285,79.29,56800000.0
2008-11-28 05:22:00,79.29,79.29,79.29,79.29,48600000.0
2008-11-28 05:23:00,79.29,79.3,79.29,79.3,70400000.0
2008-11-28 05:24:00,79.29,79.355,79.29,79.34,43400000.0
2008-11-28 05:25:00,79.34,79.345,79.335,79.34,20000000.0
2008-11-28 05:26:00,79.34,79.34,79.325,79.335,14400000.0
2008-11-28 05:27:00,79.335,79.34,79.33,79.34,11200000.0
2008-11-28 05:28:00,79.335,79.335,79.32,79.32,19600000.0
2008-11-28 05:29:00,79.315,79.32,79.295,79.305,22400000.0
2008-11-28 05:30:00,79.31,79.325,79.29,79.295,47800000.0
2008-11-28 05:31:00,79.3,79.315,79.3,79.31,18000000.0
2008-11-28 05:32:00,79.31,79.32,79.305,79.305,24400000.0
2008-11-28 05:33:00,79.3,79.33,79.275,79.295,50000000.0
2008-11-28 05:34:00,79.295,79.3,79.295,79.295,9000000.0
2008-11-28 05:35:00,79.295,79.295,79.29,79.295,35800000.0
2008-11-28 05:36:00,79.295,79.305,79.295,79.3,10000000.0
2008-11-28 05:37:00,79.305,79.325,79.3,79.325,28200000.0
2008-11-28 05:38:00,79.33,79.33,79.305,79.315,26600000.0
2008-11-28 05:39:00,79.31,79.335,79.31,79.31,75200000.0
2008-11-28 05:40:00,79.31,79.33,79.31,79.33,83600000.0
2008-11-28 05:41:00,79.335,79.35,79.325,79.34,35000000.0
2008-11-28 05:42:00,79.34,79.355,79.295,79.305,79600000.0
2008-11-28 05:43:00,79.325,79.355,79.315,79.32,40000000.0
2008-11-28 05:44:00,79.32,79.375,79.31,79.31,54000000.0
2008-11-28 05:45:00,79.32,79.335,79.31,79.315,80600000.0
2008-11-28 05:46:00,79.315,79.325,79.315,79.32,18600000.0
2008-11-28 05:47:00,79.33,79.35,79.31,79.33,37800000.0
2008-11-28 05:48:00,79.35,79.35,79.32,79.32,35200000.0
2008-11-28 05:49:00,79.32,79.335,79.315,79.32,39600000.0
2008-11-28 05:50:00,79.32,79.32,79.31,79.315,7400000.0
2008-11-28 05:51:00,79.31,79.33,79.31,79.325,39000000.0
2008-11-28 05:52:00,79.33,79.345,79.325,79.34,25000000.0
2008-11-28 05:53:00,79.335,79.335,79.315,79.315,16600000.0
2008-11-28 05:54:00,79.325,79.335,79.32,79.32,8400000.0
2008-11-28 05:55:00,79.32,79.33,79.32,79.325,7400000.0
2008-11-28 05:56:00,79.325,79.35,79.32,79.35,14800000.0
2008-11-28 05:57:00,79.355,79.365,79.35,79.355,14400000.0
2008-11-28 05:58:00,79.355,79.365,79.34,79.355,39200000.0
2008-11-28 05:59:00,79.35,79.39,79.33,79.365,69800000.0
2008-11-28 06:00:00,79.365,79.365,79.34,79.35,38800000.0
2008-11-28 06:01:00,79.35,79.35,79.33,79.33,36600000.0
2008-11-28 06:02:00,79.33,79.345,79.325,79.33,76600000.0
2008-11-28 06:03:00,79.33,79.33,79.33,79.33,20000000.0
2008-11-28 06:04:00,79.33,79.33,79.33,79.33,6400000.0
2008-11-28 06:05:00,79.33,79.35,79.325,79.335,115600000.0
2008-11-28 06:06:00,79.335,79.335,79.33,79.33,9800000.0
2008-11-28 06:07:00,79.33,79.34,79.325,79.34,45600000.0
2008-11-28 06:08:00,79.34,79.345,79.34,79.34,16400000.0
2008-11-28 06:09:00,79.335,79.335,79.325,79.325,30200000.0
2008-11-28 06:10:00,79.335,79.335,79.325,79.33,48800000.0
2008-11-28 06:11:00,79.33,79.34,79.33,79.335,17000000.0
2008-11-28 06:12:00,79.33,79.33,79.325,79.33,3000000.0
2008-11-28 06:13:00,79.33,79.34,79.325,79.34,28400000.0
2008-11-28 06:14:00,79.34,79.34,79.32,79.325,64800000.0
2008-11-28 06:15:00,79.325,79.325,79.32,79.32,39000000.0
2008-11-28 06:16:00,79.325,79.33,79.32,79.325,43800000.0
2008-11-28 06:17:00,79.32,79.34,79.32,79.34,25600000.0
2008-11-28 06:18:00,79.345,79.345,79.33,79.34,23000000.0
2008-11-28 06:19:00,79.335,79.34,79.335,79.34,6000000.0
2008-11-28 06:20:00,79.34,79.345,79.32,79.32,76600000.0
2008-11-28 06:21:00,79.32,79.32,79.32,79.32,24600000.0
2008-11-28 06:22:00,79.32,79.32,79.32,79.32,163000000.0
2008-11-28 06:23:00,79.32,79.32,79.3,79.32,292200000.0
2008-11-28 06:24:00,79.32,79.32,79.32,79.32,33200000.0
2008-11-28 06:25:00,79.32,79.32,79.32,79.32,8600000.0
2008-11-28 06:26:00,79.32,79.33,79.32,79.33,30200000.0
2008-11-28 06:27:00,79.33,79.33,79.325,79.33,14600000.0
2008-11-28 06:28:00,79.33,79.335,79.33,79.33,5400000.0
2008-11-28 06:29:00,79.33,79.34,79.32,79.33,35800000.0
2008-11-28 06:30:00,79.325,79.335,79.325,79.325,10800000.0
2008-11-28 06:31:00,79.33,79.33,79.32,79.32,76000000.0
2008-11-28 06:32:00,79.32,79.34,79.32,79.325,134400000.0
2008-11-28 06:33:00,79.325,79.33,79.305,79.33,206400000.0
2008-11-28 06:34:00,79.33,79.335,79.32,79.32,151400000.0
2008-11-28 06:35:00,79.32,79.325,79.32,79.325,65600000.0
2008-11-28 06:36:00,79.32,79.32,79.305,79.32,130400000.0
2008-11-28 06:37:00,79.31,79.32,79.265,79.31,76500000.0
2008-11-28 06:38:00,79.31,79.31,79.31,79.31,41600000.0
2008-11-28 06:39:00,79.31,79.31,79.31,79.31,3200000.0
2008-11-28 06:40:00,79.31,79.31,79.31,79.31,12800000.0
2008-11-28 06:41:00,79.31,79.31,79.31,79.31,16000000.0
2008-11-28 06:42:00,79.31,79.31,79.31,79.31,4800000.0
2008-11-28 06:43:00,79.31,79.31,79.31,79.31,38400000.0
2008-11-28 06:44:00,79.31,79.31,79.31,79.31,16000000.0
2008-11-28 06:45:00,79.31,79.31,79.27,79.31,103200000.0
2008-11-28 06:46:00,79.31,79.31,79.265,79.31,69600000.0
2008-11-28 06:47:00,79.265,79.31,79.265,79.31,71600000.0
2008-11-28 06:48:00,79.31,79.31,79.265,79.31,118800000.0
2008-11-28 06:49:00,79.31,79.31,79.245,79.25,110000000.0
2008-11-28 06:50:00,79.26,79.26,79.25,79.25,75800000.0
2008-11-28 06:51:00,79.25,79.29,79.245,79.26,50000000.0
2008-11-28 06:52:00,79.26,79.26,79.22,79.235,59400000.0
2008-11-28 06:53:00,79.235,79.245,79.23,79.24,70800000.0
2008-11-28 06:54:00,79.245,79.27,79.23,79.265,72200000.0
2008-11-28 06:55:00,79.27,79.28,79.265,79.28,27200000.0
2008-11-28 06:56:00,79.265,79.28,79.265,79.265,49600000.0
2008-11-28 06:57:00,79.265,79.28,79.265,79.275,20800000.0
2008-11-28 06:58:00,79.275,79.3,79.27,79.29,33600000.0
2008-11-28 06:59:00,79.285,79.295,79.285,79.295,19200000.0
2008-11-28 07:00:00,79.295,79.295,79.245,79.285,26400000.0
2008-11-28 07:01:00,79.285,79.285,79.275,79.285,16000000.0
2008-11-28 07:02:00,79.275,79.305,79.265,79.305,14600000.0
2008-11-28 07:03:00,79.305,79.315,79.305,79.315,20800000.0
2008-11-28 07:04:00,79.31,79.315,79.29,79.3,33600000.0
2008-11-28 07:05:00,79.29,79.295,79.285,79.295,22400000.0
2008-11-28 07:06:00,79.295,79.32,79.295,79.32,66200000.0
2008-11-28 07:07:00,79.325,79.335,79.32,79.33,17800000.0
2008-11-28 07:08:00,79.335,79.335,79.325,79.325,9600000.0
2008-11-28 07:09:00,79.325,79.345,79.325,79.34,69800000.0
2008-11-28 07:10:00,79.34,79.355,79.33,79.34,145200000.0
2008-11-28 07:11:00,79.34,79.35,79.33,79.35,73800000.0
2008-11-28 07:12:00,79.35,79.35,79.32,79.33,43600000.0
2008-11-28 07:13:00,79.33,79.33,79.305,79.305,40000000.0
2008-11-28 07:14:00,79.305,79.305,79.29,79.305,57600000.0
2008-11-28 07:15:00,79.305,79.325,79.27,79.29,87600000.0
2008-11-28 07:16:00,79.28,79.295,79.28,79.29,31200000.0
2008-11-28 07:17:00,79.295,79.31,79.295,79.31,9600000.0
2008-11-28 07:18:00,79.305,79.32,79.28,79.31,42800000.0
2008-11-28 07:19:00,79.31,79.335,79.27,79.335,39800000.0
2008-11-28 07:20:00,79.325,79.36,79.32,79.36,16000000.0
2008-11-28 07:21:00,79.37,79.38,79.365,79.37,25800000.0
2008-11-28 07:22:00,79.375,79.4,79.375,79.395,21600000.0
2008-11-28 07:23:00,79.4,79.4,79.375,79.4,28600000.0
2008-11-28 07:24:00,79.405,79.405,79.355,79.38,55000000.0
2008-11-28 07:25:00,79.39,79.39,79.375,79.39,33600000.0
2008-11-28 07:26:00,79.405,79.42,79.4,79.4,37600000.0
2008-11-28 07:27:00,79.4,79.4,79.395,79.4,16000000.0
2008-11-28 07:28:00,79.395,79.395,79.37,79.37,54000000.0
2008-11-28 07:29:00,79.37,79.375,79.37,79.375,24200000.0
2008-11-28 07:30:00,79.37,79.385,79.37,79.385,14400000.0
2008-11-28 07:31:00,79.39,79.4,79.385,79.39,80800000.0
2008-11-28 07:32:00,79.39,79.415,79.39,79.4,63400000.0
2008-11-28 07:33:00,79.4,79.42,79.39,79.405,32000000.0
2008-11-28 07:34:00,79.41,79.425,79.405,79.415,20400000.0
2008-11-28 07:35:00,79.415,79.42,79.4,79.405,30000000.0
2008-11-28 07:36:00,79.405,79.41,79.405,79.41,14000000.0
2008-11-28 07:37:00,79.41,79.42,79.405,79.415,8000000.0
2008-11-28 07:38:00,79.42,79.44,79.41,79.435,17000000.0
2008-11-28 07:39:00,79.43,79.45,79.405,79.415,65200000.0
2008-11-28 07:40:00,79.425,79.425,79.41,79.415,58000000.0
2008-11-28 07:41:00,79.415,79.415,79.38,79.395,68800000.0
2008-11-28 07:42:00,79.4,79.45,79.4,79.435,60400000.0
2008-11-28 07:43:00,79.435,79.445,79.42,79.425,89000000.0
2008-11-28 07:44:00,79.43,79.455,79.42,79.45,98800000.0
2008-11-28 07:45:00,79.445,79.445,79.435,79.435,12000000.0
2008-11-28 07:46:00,79.43,79.43,79.425,79.425,11200000.0
2008-11-28 07:47:00,79.425,79.435,79.425,79.425,11200000.0
2008-11-28 07:48:00,79.43,79.435,79.395,79.395,43000000.0
2008-11-28 07:49:00,79.395,79.4,79.385,79.395,29400000.0
2008-11-28 07:50:00,79.395,79.42,79.395,79.42,18800000.0
2008-11-28 07:51:00,79.42,79.42,79.385,79.385,24000000.0
2008-11-28 07:52:00,79.385,79.4,79.38,79.385,18800000.0
2008-11-28 07:53:00,79.38,79.385,79.37,79.37,23800000.0
2008-11-28 07:54:00,79.365,79.38,79.36,79.36,36200000.0
2008-11-28 07:55:00,79.365,79.375,79.355,79.36,36600000.0
2008-11-28 07:56:00,79.365,79.38,79.365,79.375,56200000.0
2008-11-28 07:57:00,79.375,79.405,79.375,79.385,38000000.0
2008-11-28 07:58:00,79.385,79.405,79.375,79.405,60200000.0
2008-11-28 07:59:00,79.41,79.435,79.41,79.425,40600000.0
2008-11-28 08:00:00,79.425,79.445,79.415,79.42,73000000.0
2008-11-28 08:01:00,79.415,79.43,79.405,79.43,16000000.0
2008-11-28 08:02:00,79.435,79.455,79.435,79.455,17000000.0
2008-11-28 08:03:00,79.455,79.46,79.445,79.455,27200000.0
2008-11-28 08:04:00,79.455,79.455,79.445,79.445,3000000.0
2008-11-28 08:05:00,79.455,79.475,79.445,79.465,74200000.0
2008-11-28 08:06:00,79.47,79.47,79.45,79.455,56800000.0
2008-11-28 08:07:00,79.455,79.485,79.445,79.485,61200000.0
2008-11-28 08:08:00,79.49,79.49,79.46,79.47,46400000.0
2008-11-28 08:09:00,79.47,79.485,79.42,79.42,89800000.0
2008-11-28 08:10:00,79.415,79.46,79.4,79.46,191999998.0
2008-11-28 08:11:00,79.465,79.47,79.45,79.47,28600000.0
2008-11-28 08:12:00,79.465,79.47,79.455,79.465,8000000.0
2008-11-28 08:13:00,79.465,79.48,79.465,79.475,20400000.0
2008-11-28 08:14:00,79.475,79.475,79.465,79.47,9000000.0
2008-11-28 08:15:00,79.465,79.47,79.42,79.43,76000000.0
2008-11-28 08:16:00,79.43,79.435,79.405,79.41,115600000.0
2008-11-28 08:17:00,79.41,79.425,79.405,79.405,98200000.0
2008-11-28 08:18:00,79.405,79.44,79.395,79.435,76800000.0
2008-11-28 08:19:00,79.43,79.44,79.415,79.435,119400000.0
2008-11-28 08:20:00,79.44,79.485,79.435,79.485,80800000.0
2008-11-28 08:21:00,79.485,79.485,79.45,79.455,66800000.0
2008-11-28 08:22:00,79.45,79.485,79.45,79.48,50200000.0
2008-11-28 08:23:00,79.475,79.48,79.44,79.44,38400000.0
2008-11-28 08:24:00,79.435,79.445,79.42,79.435,476799994.0
2008-11-28 08:25:00,79.435,79.44,79.385,79.4,16400000.0
2008-11-28 08:26:00,79.405,79.465,79.39,79.44,78700000.0
2008-11-28 08:27:00,79.445,79.46,79.44,79.455,33800000.0
2008-11-28 08:28:00,79.45,79.465,79.43,79.465,116000000.0
2008-11-28 08:29:00,79.475,79.49,79.445,79.47,127200000.0
2008-11-28 08:30:00,79.47,79.47,79.385,79.405,235099998.0
2008-11-28 08:31:00,79.41,79.44,79.405,79.405,28800000.0
2008-11-28 08:32:00,79.415,79.465,79.41,79.45,22000000.0
2008-11-28 08:33:00,79.445,79.485,79.445,79.48,19400000.0
2008-11-28 08:34:00,79.48,79.485,79.475,79.48,26400000.0
2008-11-28 08:35:00,79.485,79.5,79.475,79.48,26800000.0
2008-11-28 08:36:00,79.475,79.48,79.46,79.465,20000000.0
2008-11-28 08:37:00,79.465,79.475,79.465,79.47,10400000.0
2008-11-28 08:38:00,79.475,79.475,79.45,79.45,23000000.0
2008-11-28 08:39:00,79.455,79.465,79.445,79.465,45600000.0
2008-11-28 08:40:00,79.465,79.465,79.45,79.455,19000000.0
2008-11-28 08:41:00,79.46,79.46,79.445,79.45,47400000.0
2008-11-28 08:42:00,79.445,79.445,79.42,79.42,287599998.0
2008-11-28 08:43:00,79.44,79.445,79.415,79.435,1189999992.0
2008-11-28 08:44:00,79.435,79.435,79.425,79.43,18000000.0
2008-11-28 08:45:00,79.435,79.445,79.435,79.445,9000000.0
2008-11-28 08:46:00,79.445,79.45,79.44,79.45,27000000.0
2008-11-28 08:47:00,79.45,79.45,79.445,79.445,3000000.0
2008-11-28 08:48:00,79.425,79.45,79.425,79.435,23000000.0
2008-11-28 08:49:00,79.43,79.435,79.42,79.425,40200000.0
2008-11-28 08:50:00,79.43,79.445,79.43,79.44,28400000.0
2008-11-28 08:51:00,79.445,79.46,79.445,79.445,19600000.0
2008-11-28 08:52:00,79.445,79.45,79.435,79.435,23000000.0
2008-11-28 08:53:00,79.44,79.44,79.43,79.43,12000000.0
2008-11-28 08:54:00,79.43,79.44,79.42,79.43,26000000.0
2008-11-28 08:55:00,79.43,79.435,79.425,79.43,10000000.0
2008-11-28 08:56:00,79.43,79.45,79.43,79.435,24000000.0
2008-11-28 08:57:00,79.44,79.475,79.44,79.465,33600000.0
2008-11-28 08:58:00,79.47,79.475,79.46,79.465,31800000.0
2008-11-28 08:59:00,79.465,79.52,79.465,79.515,59400000.0
2008-11-28 09:00:00,79.515,79.55,79.515,79.55,81400000.0
2008-11-28 09:01:00,79.535,79.535,79.5,79.505,76200000.0
2008-11-28 09:02:00,79.505,79.51,79.5,79.505,42800000.0
2008-11-28 09:03:00,79.505,79.525,79.505,79.51,77400000.0
2008-11-28 09:04:00,79.51,79.52,79.48,79.485,171800000.0
2008-11-28 09:05:00,79.485,79.53,79.48,79.52,84200000.0
2008-11-28 09:06:00,79.52,79.525,79.51,79.515,54800000.0
2008-11-28 09:07:00,79.515,79.525,79.495,79.52,53800000.0
2008-11-28 09:08:00,79.52,79.53,79.505,79.525,36800000.0
2008-11-28 09:09:00,79.515,79.525,79.515,79.525,4800000.0
2008-11-28 09:10:00,79.53,79.535,79.52,79.525,46400000.0
2008-11-28 09:11:00,79.525,79.525,79.52,79.52,82400000.0
2008-11-28 09:12:00,79.51,79.565,79.51,79.545,107000000.0
2008-11-28 09:13:00,79.545,79.59,79.545,79.555,112800000.0
2008-11-28 09:14:00,79.56,79.575,79.555,79.555,193600000.0
2008-11-28 09:15:00,79.555,79.56,79.545,79.555,79200000.0
2008-11-28 09:16:00,79.555,79.565,79.525,79.53,165800000.0
2008-11-28 09:17:00,79.525,79.53,79.5,79.5,293200000.0
2008-11-28 09:18:00,79.5,79.565,79.5,79.55,151400000.0
2008-11-28 09:19:00,79.55,79.55,79.52,79.535,105800000.0
2008-11-28 09:20:00,79.535,79.535,79.525,79.525,35200000.0
2008-11-28 09:21:00,79.525,79.53,79.51,79.525,65600000.0
2008-11-28 09:22:00,79.525,79.535,79.52,79.53,56800000.0
2008-11-28 09:23:00,79.53,79.53,79.495,79.505,48000000.0
2008-11-28 09:24:00,79.51,79.51,79.475,79.495,39200000.0
2008-11-28 09:25:00,79.49,79.565,79.49,79.555,72200000.0
2008-11-28 09:26:00,79.555,79.555,79.53,79.535,70000000.0
2008-11-28 09:27:00,79.535,79.55,79.51,79.525,43800000.0
2008-11-28 09:28:00,79.53,79.55,79.52,79.545,91600000.0
2008-11-28 09:29:00,79.55,79.58,79.53,79.57,71800000.0
2008-11-28 09:30:00,79.56,79.58,79.55,79.56,40600000.0
2008-11-28 09:31:00,79.57,79.57,79.525,79.545,77800000.0
2008-11-28 09:32:00,79.535,79.56,79.535,79.545,63400000.0
2008-11-28 09:33:00,79.54,79.55,79.54,79.55,39200000.0
2008-11-28 09:34:00,79.555,79.615,79.555,79.6,89800000.0
2008-11-28 09:35:00,79.595,79.63,79.595,79.625,109200000.0
2008-11-28 09:36:00,79.625,79.635,79.595,79.605,101000000.0
2008-11-28 09:37:00,79.605,79.605,79.585,79.59,33600000.0
2008-11-28 09:38:00,79.6,79.625,79.585,79.61,77800000.0
2008-11-28 09:39:00,79.615,79.615,79.52,79.555,83200000.0
2008-11-28 09:40:00,79.555,79.575,79.54,79.545,61800000.0
2008-11-28 09:41:00,79.55,79.555,79.53,79.55,112800000.0
2008-11-28 09:42:00,79.545,79.555,79.525,79.525,99000000.0
2008-11-28 09:43:00,79.525,79.585,79.525,79.565,105200000.0
2008-11-28 09:44:00,79.57,79.605,79.555,79.6,136800000.0
2008-11-28 09:45:00,79.6,79.615,79.54,79.555,185000000.0
2008-11-28 09:46:00,79.55,79.58,79.545,79.56,133800000.0
2008-11-28 09:47:00,79.56,79.6,79.535,79.59,170800000.0
2008-11-28 09:48:00,79.59,79.645,79.59,79.64,110600000.0
2008-11-28 09:49:00,79.63,79.65,79.63,79.64,72000000.0
2008-11-28 09:50:00,79.635,79.65,79.62,79.63,54600000.0
2008-11-28 09:51:00,79.635,79.655,79.62,79.625,132800000.0
2008-11-28 09:52:00,79.625,79.635,79.615,79.635,50600000.0
2008-11-28 09:53:00,79.63,79.63,79.615,79.625,45200000.0
2008-11-28 09:54:00,79.625,79.635,79.62,79.635,46400000.0
2008-11-28 09:55:00,79.635,79.655,79.625,79.645,140000000.0
2008-11-28 09:56:00,79.64,79.655,79.64,79.645,72800000.0
2008-11-28 09:57:00,79.64,79.65,79.62,79.635,64800000.0
2008-11-28 09:58:00,79.635,79.66,79.595,79.6,106200000.0
2008-11-28 09:59:00,79.6,79.65,79.6,79.635,80400000.0
2008-11-28 10:00:00,79.635,79.65,79.605,79.605,89600000.0
2008-11-28 10:01:00,79.6,79.615,79.575,79.61,81800000.0
2008-11-28 10:02:00,79.605,79.64,79.595,79.625,131800000.0
2008-11-28 10:03:00,79.625,79.635,79.58,79.625,140400000.0
2008-11-28 10:04:00,79.605,79.605,79.57,79.585,134000000.0
2008-11-28 10:05:00,79.585,79.615,79.57,79.575,117800000.0
2008-11-28 10:06:00,79.57,79.585,79.545,79.545,102000000.0
2008-11-28 10:07:00,79.545,79.55,79.525,79.53,110400000.0
2008-11-28 10:08:00,79.53,79.56,79.52,79.555,178000000.0
2008-11-28 10:09:00,79.56,79.56,79.55,79.56,11200000.0
2008-11-28 10:10:00,79.565,79.59,79.56,79.585,117200000.0
2008-11-28 10:11:00,79.59,79.59,79.57,79.585,41800000.0
2008-11-28 10:12:00,79.58,79.61,79.575,79.61,56000000.0
2008-11-28 10:13:00,79.6,79.635,79.59,79.605,87200000.0
2008-11-28 10:14:00,79.6,79.615,79.59,79.61,97200000.0
2008-11-28 10:15:00,79.61,79.61,79.58,79.6,46400000.0
2008-11-28 10:16:00,79.605,79.625,79.6,79.625,54400000.0
2008-11-28 10:17:00,79.62,79.635,79.61,79.63,36800000.0
2008-11-28 10:18:00,79.63,79.63,79.61,79.63,57600000.0
2008-11-28 10:19:00,79.625,79.66,79.615,79.65,110400000.0
2008-11-28 10:20:00,79.655,79.665,79.62,79.635,113600000.0
2008-11-28 10:21:00,79.63,79.66,79.625,79.63,110400000.0
2008-11-28 10:22:00,79.63,79.63,79.6,79.6,96000000.0
2008-11-28 10:23:00,79.6,79.605,79.575,79.58,71200000.0
2008-11-28 10:24:00,79.58,79.595,79.575,79.585,64800000.0
2008-11-28 10:25:00,79.59,79.61,79.58,79.59,65600000.0
2008-11-28 10:26:00,79.59,79.595,79.585,79.595,20800000.0
2008-11-28 10:27:00,79.59,79.615,79.585,79.61,64000000.0
2008-11-28 10:28:00,79.61,79.62,79.605,79.615,60800000.0
2008-11-28 10:29:00,79.62,79.65,79.615,79.65,67200000.0
2008-11-28 10:30:00,79.645,79.65,79.605,79.61,91200000.0
2008-11-28 10:31:00,79.61,79.62,79.59,79.62,119200000.0
2008-11-28 10:32:00,79.62,79.62,79.6,79.615,69600000.0
2008-11-28 10:33:00,79.62,79.65,79.62,79.635,89600000.0
2008-11-28 10:34:00,79.645,79.645,79.59,79.615,92400000.0
2008-11-28 10:35:00,79.615,79.635,79.595,79.595,116000000.0
2008-11-28 10:36:00,79.59,79.62,79.59,79.595,210000000.0
2008-11-28 10:37:00,79.595,79.595,79.56,79.595,159600000.0
2008-11-28 10:38:00,79.595,79.61,79.575,79.595,102800000.0
2008-11-28 10:39:00,79.595,79.635,79.59,79.595,210800000.0
2008-11-28 10:40:00,79.6,79.61,79.59,79.6,91200000.0
2008-11-28 10:41:00,79.595,79.615,79.56,79.615,65800000.0
2008-11-28 10:42:00,79.615,79.625,79.57,79.585,86400000.0
2008-11-28 10:43:00,79.585,79.585,79.54,79.55,66400000.0
2008-11-28 10:44:00,79.555,79.56,79.515,79.515,30600000.0
2008-11-28 10:45:00,79.515,79.555,79.48,79.505,169400000.0
2008-11-28 10:46:00,79.505,79.53,79.505,79.515,70400000.0
2008-11-28 10:47:00,79.51,79.535,79.495,79.505,123400000.0
2008-11-28 10:48:00,79.5,79.555,79.5,79.545,123800000.0
2008-11-28 10:49:00,79.55,79.57,79.495,79.5,210200000.0
2008-11-28 10:50:00,79.5,79.52,79.48,79.5,167400000.0
2008-11-28 10:51:00,79.495,79.52,79.455,79.455,183200000.0
2008-11-28 10:52:00,79.46,79.48,79.425,79.445,198400000.0
2008-11-28 10:53:00,79.445,79.465,79.44,79.45,139000000.0
2008-11-28 10:54:00,79.45,79.455,79.42,79.435,219400000.0
2008-11-28 10:55:00,79.43,79.475,79.43,79.47,105600000.0
2008-11-28 10:56:00,79.475,79.49,79.46,79.49,112000000.0
2008-11-28 10:57:00,79.49,79.53,79.465,79.47,119400000.0
2008-11-28 10:58:00,79.475,79.525,79.475,79.49,140000000.0
2008-11-28 10:59:00,79.485,79.53,79.485,79.505,74400000.0
2008-11-28 11:00:00,79.51,79.525,79.49,79.495,140000000.0
2008-11-28 11:01:00,79.49,79.505,79.47,79.48,106600000.0
2008-11-28 11:02:00,79.48,79.5,79.48,79.495,53600000.0
2008-11-28 11:03:00,79.495,79.495,79.43,79.435,147400000.0
2008-11-28 11:04:00,79.43,79.43,79.375,79.39,104200000.0
2008-11-28 11:05:00,79.38,79.39,79.325,79.335,145800000.0
2008-11-28 11:06:00,79.335,79.36,79.31,79.36,109600000.0
2008-11-28 11:07:00,79.36,79.385,79.345,79.37,151200000.0
2008-11-28 11:08:00,79.38,79.38,79.35,79.355,83200000.0
2008-11-28 11:09:00,79.355,79.365,79.34,79.355,97600000.0
2008-11-28 11:10:00,79.355,79.36,79.335,79.345,140200000.0
2008-11-28 11:11:00,79.34,79.355,79.33,79.345,83400000.0
2008-11-28 11:12:00,79.345,79.355,79.34,79.355,100200000.0
2008-11-28 11:13:00,79.36,79.36,79.33,79.335,85400000.0
2008-11-28 11:14:00,79.335,79.34,79.275,79.275,137600000.0
2008-11-28 11:15:00,79.275,79.28,79.235,79.255,173800000.0
2008-11-28 11:16:00,79.25,79.255,79.205,79.205,105400000.0
2008-11-28 11:17:00,79.21,79.23,79.195,79.225,68800000.0
2008-11-28 11:18:00,79.225,79.24,79.2,79.2,122400000.0
2008-11-28 11:19:00,79.2,79.235,79.195,79.23,129000000.0
2008-11-28 11:20:00,79.235,79.275,79.235,79.255,93600000.0
2008-11-28 11:21:00,79.27,79.285,79.235,79.235,166600000.0
2008-11-28 11:22:00,79.235,79.27,79.21,79.215,148800000.0
2008-11-28 11:23:00,79.205,79.21,79.185,79.21,103200000.0
2008-11-28 11:24:00,79.21,79.24,79.21,79.235,50200000.0
2008-11-28 11:25:00,79.23,79.24,79.215,79.225,86400000.0
2008-11-28 11:26:00,79.23,79.255,79.225,79.245,42400000.0
2008-11-28 11:27:00,79.245,79.27,79.21,79.265,125600000.0
2008-11-28 11:28:00,79.26,79.265,79.215,79.22,161800000.0
2008-11-28 11:29:00,79.22,79.23,79.2,79.2,80000000.0
2008-11-28 11:30:00,79.2,79.205,79.125,79.135,118400000.0
2008-11-28 11:31:00,79.135,79.155,79.105,79.15,208000000.0
2008-11-28 11:32:00,79.16,79.16,79.13,79.14,57600000.0
2008-11-28 11:33:00,79.135,79.175,79.125,79.14,97000000.0
2008-11-28 11:34:00,79.145,79.145,79.105,79.13,168000000.0
2008-11-28 11:35:00,79.135,79.17,79.135,79.145,86400000.0
2008-11-28 11:36:00,79.135,79.17,79.13,79.155,170400000.0
2008-11-28 11:37:00,79.15,79.185,79.135,79.165,138400000.0
2008-11-28 11:38:00,79.175,79.19,79.16,79.175,150400000.0
2008-11-28 11:39:00,79.17,79.205,79.17,79.185,84000000.0
2008-11-28 11:40:00,79.19,79.215,79.185,79.2,135800000.0
2008-11-28 11:41:00,79.195,79.205,79.175,79.2,61600000.0
2008-11-28 11:42:00,79.2,79.22,79.185,79.2,78400000.0
2008-11-28 11:43:00,79.195,79.22,79.19,79.2,170200000.0
2008-11-28 11:44:00,79.205,79.21,79.155,79.16,117000000.0
2008-11-28 11:45:00,79.155,79.165,79.085,79.115,165800000.0
2008-11-28 11:46:00,79.115,79.15,79.115,79.125,110600000.0
2008-11-28 11:47:00,79.14,79.145,79.13,79.14,73600000.0
2008-11-28 11:48:00,79.13,79.145,79.11,79.115,79200000.0
2008-11-28 11:49:00,79.115,79.175,79.095,79.12,140200000.0
2008-11-28 11:50:00,79.12,79.135,79.115,79.12,97600000.0
2008-11-28 11:51:00,79.12,79.14,79.11,79.125,135800000.0
2008-11-28 11:52:00,79.125,79.165,79.115,79.165,73000000.0
2008-11-28 11:53:00,79.165,79.18,79.14,79.17,68000000.0
2008-11-28 11:54:00,79.175,79.18,79.15,79.175,102600000.0
2008-11-28 11:55:00,79.175,79.175,79.15,79.175,100000000.0
2008-11-28 11:56:00,79.17,79.18,79.155,79.175,64000000.0
2008-11-28 11:57:00,79.175,79.195,79.17,79.175,51200000.0
2008-11-28 11:58:00,79.175,79.195,79.16,79.17,95400000.0
2008-11-28 11:59:00,79.17,79.19,79.15,79.165,74400000.0
2008-11-28 12:00:00,79.17,79.17,79.145,79.17,86400000.0
2008-11-28 12:01:00,79.17,79.195,79.15,79.18,137000000.0
2008-11-28 12:02:00,79.18,79.205,79.16,79.195,111200000.0
2008-11-28 12:03:00,79.2,79.225,79.195,79.2,57600000.0
2008-11-28 12:04:00,79.2,79.21,79.175,79.19,35200000.0
2008-11-28 12:05:00,79.185,79.195,79.18,79.185,17600000.0
2008-11-28 12:06:00,79.18,79.2,79.18,79.195,24000000.0
2008-11-28 12:07:00,79.195,79.195,79.14,79.14,64000000.0
2008-11-28 12:08:00,79.14,79.155,79.125,79.13,50600000.0
2008-11-28 12:09:00,79.12,79.13,79.1,79.11,96000000.0
2008-11-28 12:10:00,79.12,79.135,79.105,79.115,43600000.0
2008-11-28 12:11:00,79.115,79.135,79.115,79.13,32000000.0
2008-11-28 12:12:00,79.135,79.145,79.125,79.14,38400000.0
2008-11-28 12:13:00,79.14,79.145,79.105,79.105,79800000.0
2008-11-28 12:14:00,79.11,79.14,79.105,79.135,76600000.0
2008-11-28 12:15:00,79.14,79.14,79.105,79.12,63800000.0
2008-11-28 12:16:00,79.12,79.145,79.12,79.14,25600000.0
2008-11-28 12:17:00,79.135,79.135,79.105,79.115,61200000.0
2008-11-28 12:18:00,79.115,79.125,79.11,79.125,46400000.0
2008-11-28 12:19:00,79.12,79.15,79.115,79.135,65800000.0
2008-11-28 12:20:00,79.135,79.14,79.13,79.13,38400000.0
2008-11-28 12:21:00,79.125,79.135,79.12,79.13,32800000.0
2008-11-28 12:22:00,79.125,79.14,79.09,79.14,114200000.0
2008-11-28 12:23:00,79.145,79.145,79.105,79.105,40800000.0
2008-11-28 12:24:00,79.105,79.105,79.05,79.08,91200000.0
2008-11-28 12:25:00,79.075,79.08,78.975,78.975,222800000.0
2008-11-28 12:26:00,78.97,78.98,78.905,78.905,208400000.0
2008-11-28 12:27:00,78.9,78.905,78.875,78.905,162000000.0
2008-11-28 12:28:00,78.9,78.915,78.875,78.9,144000000.0
2008-11-28 12:29:00,78.91,78.965,78.905,78.93,181600000.0
2008-11-28 12:30:00,78.925,78.925,78.85,78.875,159000000.0
2008-11-28 12:31:00,78.875,78.925,78.87,78.89,256600000.0
2008-11-28 12:32:00,78.89,78.925,78.88,78.925,143000000.0
2008-11-28 12:33:00,78.925,78.94,78.91,78.94,153200000.0
2008-11-28 12:34:00,78.955,78.975,78.94,78.96,316800000.0
2008-11-28 12:35:00,78.965,79.01,78.96,79.005,143200000.0
2008-11-28 12:36:00,79.0,79.015,78.99,78.99,93200000.0
2008-11-28 12:37:00,78.985,79.02,78.985,79.02,93200000.0
2008-11-28 12:38:00,79.02,79.025,78.995,79.0,68800000.0
2008-11-28 12:39:00,78.995,79.025,78.965,79.025,111400000.0
2008-11-28 12:40:00,79.03,79.045,79.02,79.045,41000000.0
2008-11-28 12:41:00,79.04,79.045,79.025,79.03,30400000.0
2008-11-28 12:42:00,79.03,79.09,79.03,79.08,80800000.0
2008-11-28 12:43:00,79.085,79.09,79.05,79.065,80800000.0
2008-11-28 12:44:00,79.07,79.155,79.07,79.155,113000000.0
2008-11-28 12:45:00,79.14,79.165,79.11,79.155,100800000.0
2008-11-28 12:46:00,79.155,79.175,79.14,79.15,81600000.0
2008-11-28 12:47:00,79.15,79.155,79.13,79.14,36800000.0
2008-11-28 12:48:00,79.14,79.15,79.135,79.145,54400000.0
2008-11-28 12:49:00,79.15,79.18,79.15,79.165,62600000.0
2008-11-28 12:50:00,79.165,79.18,79.165,79.175,74600000.0
2008-11-28 12:51:00,79.175,79.185,79.17,79.18,29600000.0
2008-11-28 12:52:00,79.175,79.19,79.17,79.17,74600000.0
2008-11-28 12:53:00,79.17,79.17,79.135,79.135,65400000.0
2008-11-28 12:54:00,79.135,79.145,79.11,79.12,56400000.0
2008-11-28 12:55:00,79.12,79.13,79.115,79.115,55200000.0
2008-11-28 12:56:00,79.11,79.11,79.085,79.095,68400000.0
2008-11-28 12:57:00,79.095,79.1,79.055,79.08,102600000.0
2008-11-28 12:58:00,79.08,79.1,79.08,79.095,104800000.0
2008-11-28 12:59:00,79.09,79.13,79.09,79.1,60200000.0
2008-11-28 13:00:00,79.095,79.1,79.055,79.065,60600000.0
2008-11-28 13:01:00,79.07,79.085,79.035,79.07,153000000.0
2008-11-28 13:02:00,79.075,79.085,79.06,79.065,81000000.0
2008-11-28 13:03:00,79.065,79.075,79.04,79.04,45200000.0
2008-11-28 13:04:00,79.04,79.05,79.03,79.035,50400000.0
2008-11-28 13:05:00,79.035,79.04,79.015,79.025,89200000.0
2008-11-28 13:06:00,79.025,79.025,79.0,79.005,87800000.0
2008-11-28 13:07:00,79.005,79.045,78.99,79.04,110000000.0
2008-11-28 13:08:00,79.025,79.025,78.965,78.965,60200000.0
2008-11-28 13:09:00,78.97,78.995,78.97,78.98,57000000.0
2008-11-28 13:10:00,78.985,78.985,78.915,78.93,101400000.0
2008-11-28 13:11:00,78.94,78.98,78.94,78.95,138400000.0
2008-11-28 13:12:00,78.95,79.02,78.95,79.005,109800000.0
2008-11-28 13:13:00,79.01,79.025,78.995,79.025,108800000.0
2008-11-28 13:14:00,79.02,79.035,79.01,79.02,34400000.0
2008-11-28 13:15:00,79.02,79.04,79.015,79.02,63200000.0
2008-11-28 13:16:00,79.02,79.02,78.965,79.0,91800000.0
2008-11-28 13:17:00,79.005,79.02,78.98,79.0,105800000.0
2008-11-28 13:18:00,79.005,79.005,78.97,78.99,99200000.0
2008-11-28 13:19:00,78.995,79.04,78.995,79.035,49000000.0
2008-11-28 13:20:00,79.03,79.035,78.96,78.96,103000000.0
2008-11-28 13:21:00,78.97,78.97,78.92,78.935,156600000.0
2008-11-28 13:22:00,78.935,78.955,78.915,78.915,99600000.0
2008-11-28 13:23:00,78.915,78.93,78.905,78.92,63200000.0
2008-11-28 13:24:00,78.93,78.935,78.915,78.93,86000000.0
2008-11-28 13:25:00,78.93,78.945,78.905,78.94,126600000.0
2008-11-28 13:26:00,78.935,78.995,78.925,78.945,118800000.0
2008-11-28 13:27:00,78.95,78.97,78.94,78.96,93600000.0
2008-11-28 13:28:00,78.98,78.985,78.96,78.96,85000000.0
2008-11-28 13:29:00,78.965,78.97,78.95,78.95,71400000.0
2008-11-28 13:30:00,78.955,78.97,78.945,78.945,102600000.0
2008-11-28 13:31:00,78.94,78.94,78.905,78.915,138400000.0
2008-11-28 13:32:00,78.92,78.925,78.895,78.91,121400000.0
2008-11-28 13:33:00,78.915,78.935,78.915,78.92,86400000.0
2008-11-28 13:34:00,78.91,78.92,78.875,78.905,84200000.0
2008-11-28 13:35:00,78.925,78.945,78.91,78.945,172800000.0
2008-11-28 13:36:00,78.94,78.955,78.925,78.93,129400000.0
2008-11-28 13:37:00,78.93,78.95,78.925,78.94,95600000.0
2008-11-28 13:38:00,78.94,78.945,78.91,78.935,101400000.0
2008-11-28 13:39:00,78.94,78.95,78.93,78.93,91000000.0
2008-11-28 13:40:00,78.935,78.955,78.915,78.945,98800000.0
2008-11-28 13:41:00,78.94,78.945,78.91,78.91,73200000.0
2008-11-28 13:42:00,78.91,78.91,78.865,78.865,65400000.0
2008-11-28 13:43:00,78.865,78.9,78.855,78.875,140000000.0
2008-11-28 13:44:00,78.875,78.875,78.81,78.85,91600000.0
2008-11-28 13:45:00,78.855,78.895,78.855,78.875,122600000.0
2008-11-28 13:46:00,78.875,78.915,78.865,78.885,73000000.0
2008-11-28 13:47:00,78.885,78.9,78.865,78.88,46000000.0
2008-11-28 13:48:00,78.875,78.9,78.875,78.9,42400000.0
2008-11-28 13:49:00,78.905,78.96,78.905,78.955,52000000.0
2008-11-28 13:50:00,78.96,78.96,78.93,78.945,75200000.0
2008-11-28 13:51:00,78.945,78.945,78.905,78.905,58600000.0
2008-11-28 13:52:00,78.905,78.94,78.905,78.93,106400000.0
2008-11-28 13:53:00,78.93,78.95,78.91,78.92,179600000.0
2008-11-28 13:54:00,78.94,78.965,78.92,78.96,119400000.0
2008-11-28 13:55:00,78.955,78.965,78.92,78.92,97200000.0
2008-11-28 13:56:00,78.93,78.93,78.83,78.835,185200000.0
2008-11-28 13:57:00,78.83,78.845,78.76,78.78,183400000.0
2008-11-28 13:58:00,78.77,78.84,78.77,78.84,188200000.0
2008-11-28 13:59:00,78.84,78.85,78.77,78.77,129600000.0
2008-11-28 14:00:00,78.77,78.805,78.725,78.725,143000000.0
2008-11-28 14:01:00,78.725,78.76,78.71,78.75,126800000.0
2008-11-28 14:02:00,78.745,78.8,78.73,78.775,139400000.0
2008-11-28 14:03:00,78.775,78.83,78.765,78.815,143600000.0
2008-11-28 14:04:00,78.805,78.835,78.795,78.825,126200000.0
2008-11-28 14:05:00,78.81,78.825,78.8,78.815,77200000.0
2008-11-28 14:06:00,78.825,78.835,78.81,78.81,77800000.0
2008-11-28 14:07:00,78.805,78.825,78.77,78.78,135200000.0
2008-11-28 14:08:00,78.775,78.78,78.745,78.755,86200000.0
2008-11-28 14:09:00,78.755,78.765,78.73,78.73,75200000.0
2008-11-28 14:10:00,78.725,78.725,78.69,78.72,100600000.0
2008-11-28 14:11:00,78.715,78.745,78.695,78.705,122800000.0
2008-11-28 14:12:00,78.7,78.72,78.685,78.71,60200000.0
2008-11-28 14:13:00,78.705,78.715,78.66,78.67,88000000.0
2008-11-28 14:14:00,78.665,78.715,78.665,78.7,99800000.0
2008-11-28 14:15:00,78.7,78.715,78.68,78.69,103400000.0
2008-11-28 14:16:00,78.695,78.72,78.67,78.705,92800000.0
2008-11-28 14:17:00,78.72,78.725,78.66,78.675,108400000.0
2008-11-28 14:18:00,78.675,78.68,78.585,78.635,171800000.0
2008-11-28 14:19:00,78.635,78.66,78.63,78.655,120800000.0
2008-11-28 14:20:00,78.655,78.695,78.655,78.685,85800000.0
2008-11-28 14:21:00,78.69,78.72,78.655,78.68,115800000.0
2008-11-28 14:22:00,78.69,78.69,78.63,78.665,88200000.0
2008-11-28 14:23:00,78.665,78.69,78.645,78.66,149200000.0
2008-11-28 14:24:00,78.66,78.69,78.66,78.685,91000000.0
2008-11-28 14:25:00,78.69,78.705,78.685,78.695,59200000.0
2008-11-28 14:26:00,78.69,78.705,78.665,78.675,161800000.0
2008-11-28 14:27:00,78.675,78.675,78.6,78.605,150400000.0
2008-11-28 14:28:00,78.605,78.64,78.595,78.64,106400000.0
2008-11-28 14:29:00,78.635,78.665,78.625,78.645,154800000.0
2008-11-28 14:30:00,78.645,78.645,78.59,78.605,177800000.0
2008-11-28 14:31:00,78.61,78.635,78.595,78.62,203000000.0
2008-11-28 14:32:00,78.62,78.64,78.6,78.63,193000000.0
2008-11-28 14:33:00,78.62,78.635,78.59,78.62,145600000.0
2008-11-28 14:34:00,78.625,78.65,78.57,78.62,208600000.0
2008-11-28 14:35:00,78.64,78.675,78.62,78.62,139000000.0
2008-11-28 14:36:00,78.615,78.665,78.615,78.645,130000000.0
2008-11-28 14:37:00,78.645,78.69,78.645,78.685,72000000.0
2008-11-28 14:38:00,78.68,78.69,78.645,78.645,114000000.0
2008-11-28 14:39:00,78.65,78.68,78.63,78.63,89000000.0
2008-11-28 14:40:00,78.625,78.645,78.62,78.645,98400000.0
2008-11-28 14:41:00,78.65,78.65,78.6,78.605,68800000.0
2008-11-28 14:42:00,78.6,78.615,78.59,78.61,163800000.0
2008-11-28 14:43:00,78.605,78.63,78.59,78.615,116400000.0
2008-11-28 14:44:00,78.62,78.62,78.585,78.595,85400000.0
2008-11-28 14:45:00,78.6,78.615,78.6,78.615,76400000.0
2008-11-28 14:46:00,78.615,78.62,78.6,78.615,69800000.0
2008-11-28 14:47:00,78.615,78.68,78.615,78.68,91400000.0
2008-11-28 14:48:00,78.675,78.705,78.655,78.66,166800000.0
2008-11-28 14:49:00,78.66,78.68,78.635,78.675,208400000.0
2008-11-28 14:50:00,78.665,78.7,78.66,78.685,88600000.0
2008-11-28 14:51:00,78.675,78.685,78.635,78.67,134600000.0
2008-11-28 14:52:00,78.675,78.675,78.625,78.625,129200000.0
2008-11-28 14:53:00,78.63,78.635,78.61,78.61,130000000.0
2008-11-28 14:54:00,78.61,78.635,78.595,78.605,138800000.0
2008-11-28 14:55:00,78.605,78.625,78.585,78.615,172400000.0
2008-11-28 14:56:00,78.615,78.615,78.56,78.57,202600000.0
2008-11-28 14:57:00,78.57,78.57,78.455,78.47,223000000.0
2008-11-28 14:58:00,78.485,78.51,78.475,78.505,162000000.0
2008-11-28 14:59:00,78.51,78.515,78.48,78.485,94600000.0
2008-11-28 15:00:00,78.49,78.525,78.475,78.52,83400000.0
2008-11-28 15:01:00,78.52,78.565,78.52,78.545,104800000.0
2008-11-28 15:02:00,78.54,78.54,78.495,78.535,113200000.0
2008-11-28 15:03:00,78.535,78.595,78.525,78.58,174800000.0
2008-11-28 15:04:00,78.59,78.62,78.565,78.605,163800000.0
2008-11-28 15:05:00,78.605,78.64,78.6,78.63,172800000.0
2008-11-28 15:06:00,78.635,78.64,78.59,78.635,134800000.0
2008-11-28 15:07:00,78.635,78.66,78.63,78.66,133800000.0
2008-11-28 15:08:00,78.665,78.675,78.625,78.64,157000000.0
2008-11-28 15:09:00,78.635,78.675,78.635,78.65,113000000.0
2008-11-28 15:10:00,78.645,78.65,78.615,78.645,99800000.0
2008-11-28 15:11:00,78.645,78.65,78.595,78.595,70000000.0
2008-11-28 15:12:00,78.595,78.605,78.55,78.57,88600000.0
2008-11-28 15:13:00,78.57,78.595,78.57,78.58,47000000.0
2008-11-28 15:14:00,78.575,78.595,78.575,78.58,73800000.0
2008-11-28 15:15:00,78.575,78.61,78.575,78.595,54400000.0
2008-11-28 15:16:00,78.59,78.595,78.58,78.585,70400000.0
2008-11-28 15:17:00,78.59,78.64,78.56,78.63,84200000.0
2008-11-28 15:18:00,78.635,78.655,78.63,78.655,59200000.0
2008-11-28 15:19:00,78.65,78.68,78.635,78.67,109400000.0
2008-11-28 15:20:00,78.675,78.715,78.675,78.685,52800000.0
2008-11-28 15:21:00,78.68,78.685,78.665,78.67,92800000.0
2008-11-28 15:22:00,78.68,78.7,78.67,78.7,87800000.0
2008-11-28 15:23:00,78.705,78.715,78.7,78.715,57600000.0
2008-11-28 15:24:00,78.705,78.705,78.685,78.69,19200000.0
2008-11-28 15:25:00,78.685,78.69,78.685,78.69,6400000.0
2008-11-28 15:26:00,78.69,78.7,78.675,78.685,63800000.0
2008-11-28 15:27:00,78.685,78.695,78.68,78.69,79200000.0
2008-11-28 15:28:00,78.69,78.69,78.655,78.665,109800000.0
2008-11-28 15:29:00,78.665,78.7,78.665,78.685,42400000.0
2008-11-28 15:30:00,78.695,78.715,78.675,78.685,76600000.0
2008-11-28 15:31:00,78.675,78.7,78.675,78.7,20000000.0
2008-11-28 15:32:00,78.705,78.71,78.7,78.705,48000000.0
2008-11-28 15:33:00,78.7,78.75,78.695,78.73,80800000.0
2008-11-28 15:34:00,78.73,78.735,78.72,78.72,45200000.0
2008-11-28 15:35:00,78.725,78.725,78.72,78.725,4800000.0
2008-11-28 15:36:00,78.72,78.75,78.72,78.75,63000000.0
2008-11-28 15:37:00,78.745,78.76,78.745,78.755,86400000.0
2008-11-28 15:38:00,78.75,78.76,78.73,78.735,51000000.0
2008-11-28 15:39:00,78.74,78.81,78.735,78.785,130400000.0
2008-11-28 15:40:00,78.78,78.8,78.765,78.775,103400000.0
2008-11-28 15:41:00,78.785,78.815,78.77,78.805,93400000.0
2008-11-28 15:42:00,78.8,78.805,78.78,78.8,64800000.0
2008-11-28 15:43:00,78.805,78.84,78.795,78.83,94000000.0
2008-11-28 15:44:00,78.835,78.84,78.785,78.785,86400000.0
2008-11-28 15:45:00,78.78,78.8,78.775,78.79,88800000.0
2008-11-28 15:46:00,78.79,78.815,78.785,78.81,65200000.0
2008-11-28 15:47:00,78.805,78.805,78.78,78.79,100000000.0
2008-11-28 15:48:00,78.785,78.8,78.775,78.8,70600000.0
2008-11-28 15:49:00,78.79,78.805,78.785,78.8,45800000.0
2008-11-28 15:50:00,78.81,78.82,78.805,78.82,28800000.0
2008-11-28 15:51:00,78.815,78.84,78.8,78.82,51200000.0
2008-11-28 15:52:00,78.825,78.84,78.82,78.835,30400000.0
2008-11-28 15:53:00,78.83,78.83,78.77,78.775,34600000.0
2008-11-28 15:54:00,78.785,78.82,78.785,78.815,35200000.0
2008-11-28 15:55:00,78.815,78.815,78.75,78.755,108000000.0
2008-11-28 15:56:00,78.745,78.755,78.715,78.715,83200000.0
2008-11-28 15:57:00,78.71,78.715,78.67,78.68,77800000.0
2008-11-28 15:58:00,78.685,78.725,78.685,78.725,94000000.0
2008-11-28 15:59:00,78.73,78.76,78.72,78.755,146600000.0
2008-11-28 16:00:00,78.76,78.765,78.73,78.74,139800000.0
2008-11-28 16:01:00,78.74,78.79,78.735,78.78,145800000.0
2008-11-28 16:02:00,78.785,78.8,78.775,78.795,53200000.0
2008-11-28 16:03:00,78.8,78.805,78.785,78.795,39200000.0
2008-11-28 16:04:00,78.8,78.815,78.775,78.795,155200000.0
2008-11-28 16:05:00,78.795,78.795,78.755,78.765,91200000.0
2008-11-28 16:06:00,78.765,78.78,78.735,78.74,100000000.0
2008-11-28 16:07:00,78.74,78.75,78.73,78.735,97800000.0
2008-11-28 16:08:00,78.74,78.76,78.74,78.75,77600000.0
2008-11-28 16:09:00,78.75,78.755,78.73,78.745,148800000.0
2008-11-28 16:10:00,78.745,78.745,78.73,78.735,107600000.0
2008-11-28 16:11:00,78.735,78.75,78.695,78.695,158800000.0
2008-11-28 16:12:00,78.695,78.73,78.695,78.725,101400000.0
2008-11-28 16:13:00,78.72,78.74,78.715,78.715,104400000.0
2008-11-28 16:14:00,78.715,78.715,78.695,78.695,75200000.0
2008-11-28 16:15:00,78.695,78.695,78.6,78.6,90200000.0
2008-11-28 16:16:00,78.595,78.61,78.56,78.56,108600000.0
2008-11-28 16:17:00,78.57,78.58,78.555,78.58,92600000.0
2008-11-28 16:18:00,78.58,78.58,78.555,78.58,122800000.0
2008-11-28 16:19:00,78.58,78.58,78.555,78.555,114600000.0
2008-11-28 16:20:00,78.555,78.565,78.455,78.51,159200000.0
2008-11-28 16:21:00,78.51,78.55,78.505,78.525,135800000.0
2008-11-28 16:22:00,78.525,78.57,78.52,78.54,132600000.0
2008-11-28 16:23:00,78.55,78.56,78.54,78.54,104400000.0
2008-11-28 16:24:00,78.54,78.605,78.54,78.595,146600000.0
2008-11-28 16:25:00,78.595,78.61,78.575,78.58,161400000.0
2008-11-28 16:26:00,78.58,78.6,78.58,78.595,79400000.0
2008-11-28 16:27:00,78.595,78.605,78.58,78.58,101000000.0
2008-11-28 16:28:00,78.585,78.6,78.58,78.585,60400000.0
2008-11-28 16:29:00,78.58,78.615,78.58,78.615,125600000.0
2008-11-28 16:30:00,78.61,78.665,78.605,78.65,125600000.0
2008-11-28 16:31:00,78.645,78.685,78.645,78.665,74800000.0
2008-11-28 16:32:00,78.68,78.685,78.645,78.645,79200000.0
2008-11-28 16:33:00,78.63,78.67,78.625,78.655,94600000.0
2008-11-28 16:34:00,78.655,78.69,78.65,78.69,41200000.0
2008-11-28 16:35:00,78.68,78.765,78.675,78.76,118200000.0
2008-11-28 16:36:00,78.765,78.775,78.75,78.76,92800000.0
2008-11-28 16:37:00,78.76,78.8,78.75,78.8,56200000.0
2008-11-28 16:38:00,78.8,78.82,78.75,78.755,169800000.0
2008-11-28 16:39:00,78.76,78.76,78.71,78.735,117200000.0
2008-11-28 16:40:00,78.74,78.775,78.74,78.765,144400000.0
2008-11-28 16:41:00,78.765,78.765,78.7,78.7,133800000.0
2008-11-28 16:42:00,78.7,78.73,78.685,78.69,112000000.0
2008-11-28 16:43:00,78.69,78.71,78.685,78.69,146000000.0
2008-11-28 16:44:00,78.695,78.7,78.63,78.66,120400000.0
2008-11-28 16:45:00,78.655,78.705,78.655,78.685,98600000.0
2008-11-28 16:46:00,78.685,78.7,78.66,78.68,128800000.0
2008-11-28 16:47:00,78.68,78.72,78.68,78.69,139400000.0
2008-11-28 16:48:00,78.69,78.695,78.655,78.66,108400000.0
2008-11-28 16:49:00,78.66,78.695,78.66,78.68,110600000.0
2008-11-28 16:50:00,78.685,78.685,78.64,78.64,102600000.0
2008-11-28 16:51:00,78.635,78.65,78.61,78.645,131200000.0
2008-11-28 16:52:00,78.65,78.68,78.635,78.655,165400000.0
2008-11-28 16:53:00,78.655,78.655,78.625,78.65,74800000.0
2008-11-28 16:54:00,78.655,78.655,78.545,78.595,138800000.0
2008-11-28 16:55:00,78.595,78.645,78.575,78.625,96000000.0
2008-11-28 16:56:00,78.63,78.63,78.595,78.595,72200000.0
2008-11-28 16:57:00,78.595,78.62,78.575,78.615,92800000.0
2008-11-28 16:58:00,78.62,78.665,78.61,78.615,124000000.0
2008-11-28 16:59:00,78.615,78.615,78.565,78.575,148200000.0
2008-11-28 17:00:00,78.57,78.645,78.57,78.64,151400000.0
2008-11-28 17:01:00,78.635,78.68,78.63,78.67,112000000.0
2008-11-28 17:02:00,78.675,78.68,78.655,78.675,48800000.0
2008-11-28 17:03:00,78.67,78.675,78.65,78.67,55200000.0
2008-11-28 17:04:00,78.67,78.67,78.54,78.555,126400000.0
2008-11-28 17:05:00,78.56,78.58,78.545,78.57,82800000.0
2008-11-28 17:06:00,78.57,78.6,78.515,78.525,181200000.0
2008-11-28 17:07:00,78.525,78.535,78.465,78.495,192800000.0
2008-11-28 17:08:00,78.495,78.505,78.47,78.5,125600000.0
2008-11-28 17:09:00,78.505,78.535,78.495,78.525,68400000.0
2008-11-28 17:10:00,78.52,78.52,78.49,78.5,104400000.0
2008-11-28 17:11:00,78.495,78.495,78.46,78.46,89600000.0
2008-11-28 17:12:00,78.465,78.48,78.445,78.45,152600000.0
2008-11-28 17:13:00,78.445,78.455,78.43,78.435,141600000.0
2008-11-28 17:14:00,78.44,78.48,78.435,78.46,120000000.0
2008-11-28 17:15:00,78.455,78.49,78.455,78.465,94400000.0
2008-11-28 17:16:00,78.47,78.505,78.47,78.485,82000000.0
2008-11-28 17:17:00,78.485,78.53,78.48,78.515,113200000.0
2008-11-28 17:18:00,78.52,78.55,78.51,78.51,64000000.0
2008-11-28 17:19:00,78.515,78.565,78.5,78.565,153400000.0
2008-11-28 17:20:00,78.565,78.64,78.56,78.63,104400000.0
2008-11-28 17:21:00,78.64,78.655,78.615,78.655,172000000.0
2008-11-28 17:22:00,78.655,78.67,78.595,78.665,170400000.0
2008-11-28 17:23:00,78.66,78.695,78.615,78.645,151000000.0
2008-11-28 17:24:00,78.645,78.675,78.64,78.655,128000000.0
2008-11-28 17:25:00,78.67,78.69,78.635,78.645,134400000.0
2008-11-28 17:26:00,78.645,78.66,78.625,78.65,102800000.0
2008-11-28 17:27:00,78.655,78.705,78.64,78.7,135000000.0
2008-11-28 17:28:00,78.69,78.695,78.655,78.655,91400000.0
2008-11-28 17:29:00,78.65,78.655,78.64,78.645,28000000.0
2008-11-28 17:30:00,78.635,78.645,78.565,78.565,134000000.0
2008-11-28 17:31:00,78.56,78.56,78.515,78.545,155600000.0
2008-11-28 17:32:00,78.54,78.585,78.54,78.555,134000000.0
2008-11-28 17:33:00,78.555,78.605,78.555,78.59,115200000.0
2008-11-28 17:34:00,78.585,78.61,78.57,78.595,93000000.0
2008-11-28 17:35:00,78.595,78.635,78.595,78.62,71600000.0
2008-11-28 17:36:00,78.615,78.66,78.605,78.64,174400000.0
2008-11-28 17:37:00,78.64,78.64,78.585,78.585,135200000.0
2008-11-28 17:38:00,78.585,78.585,78.505,78.505,92600000.0
2008-11-28 17:39:00,78.495,78.51,78.46,78.485,96200000.0
2008-11-28 17:40:00,78.49,78.49,78.44,78.47,124000000.0
2008-11-28 17:41:00,78.46,78.525,78.46,78.52,104200000.0
2008-11-28 17:42:00,78.52,78.53,78.505,78.525,105000000.0
2008-11-28 17:43:00,78.525,78.57,78.525,78.55,79000000.0
2008-11-28 17:44:00,78.56,78.605,78.56,78.59,102800000.0
2008-11-28 17:45:00,78.595,78.755,78.595,78.755,158800000.0
2008-11-28 17:46:00,78.755,78.765,78.68,78.68,179200000.0
2008-11-28 17:47:00,78.68,78.71,78.56,78.6,288400000.0
2008-11-28 17:48:00,78.6,78.625,78.585,78.62,175400000.0
2008-11-28 17:49:00,78.62,78.645,78.615,78.63,133800000.0
2008-11-28 17:50:00,78.62,78.665,78.615,78.63,178000000.0
2008-11-28 17:51:00,78.63,78.655,78.61,78.63,108600000.0
2008-11-28 17:52:00,78.625,78.65,78.62,78.64,149600000.0
2008-11-28 17:53:00,78.645,78.645,78.59,78.625,155000000.0
2008-11-28 17:54:00,78.63,78.64,78.535,78.535,216600000.0
2008-11-28 17:55:00,78.535,78.55,78.48,78.525,185000000.0
2008-11-28 17:56:00,78.525,78.54,78.495,78.525,155600000.0
2008-11-28 17:57:00,78.52,78.6,78.52,78.6,153400000.0
2008-11-28 17:58:00,78.6,78.64,78.485,78.515,277800000.0
2008-11-28 17:59:00,78.52,78.56,78.325,78.35,288600000.0
2008-11-28 18:00:00,78.38,78.48,78.355,78.42,268800000.0
2008-11-28 18:01:00,78.415,78.455,78.375,78.395,260600000.0
2008-11-28 18:02:00,78.395,78.435,78.35,78.415,178400000.0
2008-11-28 18:03:00,78.415,78.44,78.35,78.37,160400000.0
2008-11-28 18:04:00,78.36,78.375,78.305,78.34,213800000.0
2008-11-28 18:05:00,78.325,78.365,78.315,78.355,170000000.0
2008-11-28 18:06:00,78.355,78.4,78.35,78.38,160000000.0
2008-11-28 18:07:00,78.375,78.4,78.32,78.36,161600000.0
2008-11-28 18:08:00,78.365,78.39,78.265,78.32,182800000.0
2008-11-28 18:09:00,78.32,78.365,78.31,78.365,138800000.0
2008-11-28 18:10:00,78.365,78.405,78.325,78.38,220800000.0
2008-11-28 18:11:00,78.375,78.4,78.355,78.39,141600000.0
2008-11-28 18:12:00,78.395,78.425,78.375,78.415,170900000.0
2008-11-28 18:13:00,78.415,78.435,78.315,78.315,174000000.0
2008-11-28 18:14:00,78.31,78.315,78.23,78.24,180400000.0
2008-11-28 18:15:00,78.24,78.24,78.175,78.175,208600000.0
2008-11-28 18:16:00,78.17,78.185,78.16,78.17,75400000.0
2008-11-28 18:17:00,78.17,78.18,78.105,78.125,120200000.0
2008-11-28 18:18:00,78.125,78.2,78.125,78.19,96800000.0
2008-11-28 18:19:00,78.19,78.22,78.19,78.215,119000000.0
2008-11-28 18:20:00,78.205,78.24,78.185,78.19,183000000.0
2008-11-28 18:21:00,78.195,78.21,78.175,78.185,158600000.0
2008-11-28 18:22:00,78.205,78.215,78.18,78.21,145200000.0
2008-11-28 18:23:00,78.21,78.23,78.19,78.23,165800000.0
2008-11-28 18:24:00,78.235,78.295,78.235,78.275,158800000.0
2008-11-28 18:25:00,78.27,78.285,78.265,78.27,67200000.0
2008-11-28 18:26:00,78.265,78.27,78.235,78.255,91200000.0
2008-11-28 18:27:00,78.25,78.26,78.205,78.22,146800000.0
2008-11-28 18:28:00,78.235,78.265,78.215,78.24,197400000.0
2008-11-28 18:29:00,78.235,78.25,78.175,78.24,205800000.0
2008-11-28 18:30:00,78.245,78.28,78.21,78.22,136600000.0
2008-11-28 18:31:00,78.22,78.25,78.215,78.23,51600000.0
2008-11-28 18:32:00,78.225,78.225,78.185,78.19,145600000.0
2008-11-28 18:33:00,78.19,78.195,78.095,78.105,213000000.0
2008-11-28 18:34:00,78.1,78.11,78.09,78.1,101200000.0
2008-11-28 18:35:00,78.105,78.115,78.085,78.1,84200000.0
2008-11-28 18:36:00,78.1,78.125,78.09,78.11,66600000.0
2008-11-28 18:37:00,78.105,78.13,78.09,78.125,60600000.0
2008-11-28 18:38:00,78.13,78.16,78.13,78.15,50000000.0
2008-11-28 18:39:00,78.145,78.19,78.13,78.175,151600000.0
2008-11-28 18:40:00,78.18,78.21,78.175,78.2,205600000.0
2008-11-28 18:41:00,78.2,78.225,78.165,78.175,139800000.0
2008-11-28 18:42:00,78.175,78.2,78.165,78.18,114200000.0
2008-11-28 18:43:00,78.18,78.28,78.18,78.275,260200000.0
2008-11-28 18:44:00,78.275,78.28,78.235,78.26,192800000.0
2008-11-28 18:45:00,78.26,78.265,78.24,78.26,137800000.0
2008-11-28 18:46:00,78.255,78.265,78.235,78.235,179600000.0
2008-11-28 18:47:00,78.24,78.27,78.235,78.235,57600000.0
2008-11-28 18:48:00,78.235,78.27,78.21,78.225,118000000.0
2008-11-28 18:49:00,78.225,78.225,78.19,78.19,114600000.0
2008-11-28 18:50:00,78.19,78.28,78.19,78.26,171000000.0
2008-11-28 18:51:00,78.265,78.315,78.25,78.31,109200000.0
2008-11-28 18:52:00,78.31,78.345,78.275,78.34,116200000.0
2008-11-28 18:53:00,78.335,78.365,78.32,78.33,151200000.0
2008-11-28 18:54:00,78.335,78.39,78.335,78.385,142600000.0
2008-11-28 18:55:00,78.385,78.42,78.365,78.4,173600000.0
2008-11-28 18:56:00,78.4,78.4,78.34,78.34,652999990.0
2008-11-28 18:57:00,78.345,78.385,78.325,78.365,230000000.0
2008-11-28 18:58:00,78.365,78.39,78.34,78.39,150400000.0
2008-11-28 18:59:00,78.39,78.44,78.38,78.395,169800000.0
2008-11-28 19:00:00,78.4,78.43,78.375,78.42,167400000.0
2008-11-28 19:01:00,78.42,78.45,78.405,78.42,149800000.0
2008-11-28 19:02:00,78.425,78.505,78.41,78.505,180000000.0
2008-11-28 19:03:00,78.51,78.515,78.47,78.5,199800000.0
2008-11-28 19:04:00,78.5,78.5,78.465,78.48,116200000.0
2008-11-28 19:05:00,78.485,78.49,78.47,78.48,156200000.0
2008-11-28 19:06:00,78.485,78.535,78.48,78.495,156400000.0
2008-11-28 19:07:00,78.49,78.515,78.49,78.495,104600000.0
2008-11-28 19:08:00,78.5,78.535,78.5,78.535,160400000.0
2008-11-28 19:09:00,78.535,78.565,78.525,78.55,132200000.0
2008-11-28 19:10:00,78.545,78.57,78.535,78.535,86600000.0
2008-11-28 19:11:00,78.54,78.575,78.535,78.575,58600000.0
2008-11-28 19:12:00,78.575,78.62,78.565,78.6,86000000.0
2008-11-28 19:13:00,78.6,78.61,78.55,78.55,453400000.0
2008-11-28 19:14:00,78.55,78.575,78.55,78.55,655400000.0
2008-11-28 19:15:00,78.555,78.615,78.55,78.59,165400000.0
2008-11-28 19:16:00,78.61,78.61,78.575,78.58,107800000.0
2008-11-28 19:17:00,78.58,78.585,78.55,78.57,181000000.0
2008-11-28 19:18:00,78.57,78.57,78.5,78.515,143400000.0
2008-11-28 19:19:00,78.515,78.55,78.445,78.45,174000000.0
2008-11-28 19:20:00,78.45,78.475,78.395,78.47,212400000.0
2008-11-28 19:21:00,78.47,78.525,78.46,78.5,152400000.0
2008-11-28 19:22:00,78.5,78.535,78.49,78.51,65600000.0
2008-11-28 19:23:00,78.51,78.525,78.485,78.515,171200000.0
2008-11-28 19:24:00,78.515,78.515,78.48,78.515,201400000.0
2008-11-28 19:25:00,78.525,78.525,78.485,78.49,132800000.0
2008-11-28 19:26:00,78.49,78.51,78.485,78.5,130800000.0
2008-11-28 19:27:00,78.495,78.535,78.49,78.52,126400000.0
2008-11-28 19:28:00,78.52,78.535,78.49,78.495,47000000.0
2008-11-28 19:29:00,78.49,78.525,78.49,78.525,76400000.0
2008-11-28 19:30:00,78.525,78.53,78.49,78.52,79400000.0
2008-11-28 19:31:00,78.51,78.555,78.51,78.535,62400000.0
2008-11-28 19:32:00,78.53,78.595,78.53,78.58,61200000.0
2008-11-28 19:33:00,78.58,78.6,78.535,78.54,131600000.0
2008-11-28 19:34:00,78.54,78.545,78.515,78.53,681000000.0
2008-11-28 19:35:00,78.53,78.545,78.51,78.525,859800000.0
2008-11-28 19:36:00,78.53,78.535,78.475,78.535,134800000.0
2008-11-28 19:37:00,78.535,78.575,78.515,78.535,101200000.0
2008-11-28 19:38:00,78.54,78.585,78.535,78.57,67800000.0
2008-11-28 19:39:00,78.565,78.61,78.555,78.575,101200000.0
2008-11-28 19:40:00,78.58,78.64,78.57,78.63,116700000.0
2008-11-28 19:41:00,78.63,78.68,78.62,78.62,436200000.0
2008-11-28 19:42:00,78.62,78.635,78.62,78.625,437400000.0
2008-11-28 19:43:00,78.625,78.625,78.61,78.62,552000000.0
2008-11-28 19:44:00,78.61,78.635,78.61,78.62,417000000.0
2008-11-28 19:45:00,78.61,78.62,78.595,78.62,780000000.0
2008-11-28 19:46:00,78.62,78.62,78.58,78.58,313000000.0
2008-11-28 19:47:00,78.575,78.6,78.575,78.6,67200000.0
2008-11-28 19:48:00,78.61,78.625,78.605,78.615,33800000.0
2008-11-28 19:49:00,78.615,78.655,78.615,78.65,27000000.0
2008-11-28 19:50:00,78.65,78.695,78.65,78.67,74400000.0
2008-11-28 19:51:00,78.665,78.665,78.575,78.6,786000018.0
2008-11-28 19:52:00,78.595,78.615,78.59,78.615,138600000.0
2008-11-28 19:53:00,78.61,78.65,78.58,78.625,92200000.0
2008-11-28 19:54:00,78.625,78.66,78.615,78.645,111800000.0
2008-11-28 19:55:00,78.64,78.7,78.615,78.69,137200000.0
2008-11-28 19:56:00,78.69,78.695,78.65,78.675,170800000.0
2008-11-28 19:57:00,78.675,78.7,78.66,78.685,159000000.0
2008-11-28 19:58:00,78.685,78.725,78.675,78.715,146200000.0
2008-11-28 19:59:00,78.715,78.73,78.68,78.73,126800000.0
2008-11-28 20:00:00,78.725,78.745,78.68,78.715,180599998.0
2008-11-28 20:01:00,78.72,78.75,78.72,78.745,67200000.0
2008-11-28 20:02:00,78.74,78.755,78.73,78.75,62200000.0
2008-11-28 20:03:00,78.75,78.78,78.74,78.745,62400000.0
2008-11-28 20:04:00,78.75,78.77,78.74,78.76,157800000.0
2008-11-28 20:05:00,78.75,78.805,78.745,78.785,181600000.0
2008-11-28 20:06:00,78.785,78.795,78.765,78.775,150000000.0
2008-11-28 20:07:00,78.775,78.785,78.75,78.755,279600000.0
2008-11-28 20:08:00,78.755,78.795,78.74,78.78,170600000.0
2008-11-28 20:09:00,78.775,78.78,78.72,78.72,762799982.0
2008-11-28 20:10:00,78.715,78.735,78.66,78.72,144800000.0
2008-11-28 20:11:00,78.725,78.755,78.72,78.74,46000000.0
2008-11-28 20:12:00,78.745,78.77,78.685,78.685,272600000.0
2008-11-28 20:13:00,78.68,78.695,78.665,78.695,89200000.0
2008-11-28 20:14:00,78.69,78.75,78.69,78.75,91200000.0
2008-11-28 20:15:00,78.745,78.78,78.74,78.78,50000000.0
2008-11-28 20:16:00,78.785,78.785,78.755,78.78,106600000.0
2008-11-28 20:17:00,78.79,78.805,78.77,78.78,40000000.0
2008-11-28 20:18:00,78.78,78.785,78.765,78.78,81600000.0
2008-11-28 20:19:00,78.78,78.8,78.78,78.795,61200000.0
2008-11-28 20:20:00,78.78,78.78,78.75,78.75,94200000.0
2008-11-28 20:21:00,78.755,78.77,78.75,78.765,38000000.0
2008-11-28 20:22:00,78.765,78.765,78.7,78.745,450400002.0
2008-11-28 20:23:00,78.745,78.76,78.705,78.705,234600000.0
2008-11-28 20:24:00,78.705,78.71,78.65,78.71,89600000.0
2008-11-28 20:25:00,78.71,78.72,78.7,78.715,41600000.0
2008-11-28 20:26:00,78.715,78.72,78.705,78.72,33600000.0
2008-11-28 20:27:00,78.725,78.725,78.72,78.72,8000000.0
2008-11-28 20:28:00,78.72,78.73,78.71,78.71,12800000.0
2008-11-28 20:29:00,78.715,78.725,78.715,78.72,9600000.0
2008-11-28 20:30:00,78.725,78.725,78.725,78.725,20800000.0
2008-11-28 20:31:00,78.72,78.725,78.715,78.725,12800000.0
2008-11-28 20:32:00,78.72,78.73,78.7,78.73,46800000.0
2008-11-28 20:33:00,78.745,78.745,78.73,78.74,13800000.0
2008-11-28 20:34:00,78.75,78.75,78.74,78.75,9600000.0
2008-11-28 20:35:00,78.74,78.75,78.74,78.74,13200000.0
2008-11-28 20:36:00,78.745,78.805,78.74,78.77,86800000.0
2008-11-28 20:37:00,78.775,78.81,78.745,78.745,96200000.0
2008-11-28 20:38:00,78.735,78.77,78.725,78.745,51200000.0
2008-11-28 20:39:00,78.75,78.75,78.72,78.72,19200000.0
2008-11-28 20:40:00,78.73,78.77,78.72,78.725,51200000.0
2008-11-28 20:41:00,78.735,78.765,78.72,78.735,16800000.0
2008-11-28 20:42:00,78.74,78.75,78.71,78.74,44800000.0
2008-11-28 20:43:00,78.705,78.75,78.705,78.72,11200000.0
2008-11-28 20:44:00,78.72,78.74,78.72,78.725,24000000.0
2008-11-28 20:45:00,78.725,78.725,78.71,78.715,33600000.0
2008-11-28 20:46:00,78.7,78.7,78.68,78.7,84200000.0
2008-11-28 20:47:00,78.665,78.675,78.665,78.67,10400000.0
2008-11-28 20:48:00,78.67,78.695,78.665,78.68,104800000.0
2008-11-28 20:49:00,78.685,78.69,78.675,78.675,64000000.0
2008-11-28 20:50:00,78.685,78.705,78.665,78.7,37600000.0
2008-11-28 20:51:00,78.695,78.715,78.695,78.71,30200000.0
2008-11-28 20:52:00,78.71,78.72,78.71,78.72,23200000.0
2008-11-28 20:53:00,78.72,78.74,78.72,78.74,9600000.0
2008-11-28 20:54:00,78.745,78.745,78.745,78.745,1600000.0
2008-11-28 20:55:00,78.755,78.795,78.735,78.74,70800000.0
2008-11-28 20:56:00,78.755,78.775,78.74,78.76,91200000.0
2008-11-28 20:57:00,78.76,78.83,78.76,78.82,83200000.0
2008-11-28 20:58:00,78.82,78.84,78.77,78.77,143300000.0
2008-11-28 20:59:00,78.775,78.795,78.775,78.785,50600000.0
2008-11-28 21:00:00,78.78,78.81,78.78,78.8,25000000.0
2008-11-28 21:01:00,78.8,78.8,78.795,78.795,9600000.0
2008-11-28 21:02:00,78.795,78.8,78.795,78.8,12800000.0
2008-11-28 21:03:00,78.8,78.8,78.8,78.8,4000000.0
2008-11-28 21:04:00,78.805,78.805,78.805,78.805,8000000.0
2008-11-28 21:05:00,78.815,78.815,78.805,78.805,31600000.0
2008-11-28 21:06:00,78.805,78.82,78.805,78.815,30800000.0
2008-11-28 21:07:00,78.815,78.82,78.79,78.8,75800000.0
2008-11-28 21:08:00,78.795,78.805,78.785,78.805,83400000.0
2008-11-28 21:09:00,78.805,78.81,78.79,78.79,38200000.0
2008-11-28 21:10:00,78.79,78.79,78.78,78.79,15600000.0
2008-11-28 21:11:00,78.78,78.785,78.78,78.78,12600000.0
2008-11-28 21:12:00,78.785,78.785,78.785,78.785,20000000.0
2008-11-28 21:13:00,78.785,78.785,78.78,78.78,9800000.0
2008-11-28 21:14:00,78.785,78.785,78.775,78.78,19000000.0
2008-11-28 21:15:00,78.785,78.79,78.78,78.785,15400000.0
2008-11-28 21:16:00,78.78,78.79,78.78,78.785,6000000.0
2008-11-28 21:17:00,78.79,78.795,78.79,78.79,22000000.0
2008-11-28 21:18:00,78.795,78.795,78.775,78.775,35200000.0
2008-11-28 21:19:00,78.785,78.79,78.785,78.79,15200000.0
2008-11-28 21:20:00,78.79,78.805,78.785,78.785,80600000.0
2008-11-28 21:21:00,78.785,78.815,78.785,78.81,72600000.0
2008-11-28 21:22:00,78.81,78.81,78.78,78.795,32800000.0
2008-11-28 21:23:00,78.81,78.83,78.8,78.81,48100000.0
2008-11-28 21:24:00,78.81,78.83,78.79,78.815,85000000.0
2008-11-28 21:25:00,78.815,78.855,78.815,78.84,90000000.0
2008-11-28 21:26:00,78.84,78.845,78.82,78.825,24600000.0
2008-11-28 21:27:00,78.825,78.825,78.825,78.825,2200000.0
2008-11-28 21:28:00,78.825,78.825,78.805,78.81,8200000.0
2008-11-28 21:29:00,78.81,78.81,78.78,78.79,23600000.0
2008-11-28 21:30:00,78.79,78.79,78.78,78.79,21400000.0
2008-11-28 21:31:00,78.79,78.805,78.79,78.805,6000000.0
2008-11-28 21:32:00,78.8,78.82,78.8,78.805,33800000.0
2008-11-28 21:33:00,78.82,78.85,78.82,78.84,91200000.0
2008-11-28 21:34:00,78.825,78.835,78.785,78.805,40400000.0
2008-11-28 21:35:00,78.795,78.835,78.79,78.83,23200000.0
2008-11-28 21:36:00,78.81,78.81,78.79,78.8,24000000.0
2008-11-28 21:37:00,78.8,78.835,78.79,78.83,36800000.0
2008-11-28 21:38:00,78.84,78.87,78.84,78.855,23600000.0
2008-11-28 21:39:00,78.855,78.86,78.845,78.86,14200000.0
2008-11-28 21:40:00,78.845,78.86,78.845,78.845,24200000.0
2008-11-28 21:41:00,78.855,78.855,78.835,78.84,50800000.0
2008-11-28 21:42:00,78.85,78.855,78.845,78.85,46400000.0
2008-11-28 21:43:00,78.85,78.86,78.85,78.85,75200000.0
2008-11-28 21:44:00,78.845,78.845,78.825,78.83,59200000.0
2008-11-28 21:45:00,78.835,78.87,78.83,78.85,110600000.0
2008-11-28 21:46:00,78.855,78.875,78.84,78.875,56400000.0
2008-11-28 21:47:00,78.875,78.875,78.855,78.87,36800000.0
2008-11-28 21:48:00,78.86,78.87,78.86,78.865,7000000.0
2008-11-28 21:49:00,78.87,78.87,78.86,78.86,7000000.0
2008-11-28 21:50:00,78.86,78.86,78.845,78.845,10400000.0
2008-11-28 21:51:00,78.865,78.87,78.865,78.87,9000000.0
2008-11-28 21:52:00,78.87,78.88,78.85,78.855,17000000.0
2008-11-28 21:53:00,78.85,78.9,78.83,78.9,25400000.0
2008-11-28 21:54:00,78.905,78.915,78.845,78.855,23600000.0
2008-11-28 21:55:00,78.855,78.86,78.835,78.84,16800000.0
2008-11-28 21:56:00,78.84,78.855,78.785,78.85,39700000.0
2008-11-28 21:57:00,78.85,78.85,78.785,78.845,32400000.0
2008-11-28 21:58:00,78.845,78.845,78.775,78.84,88399999.0
2008-11-28 21:59:00,78.84,78.84,78.82,78.825,29400000.0
2008-11-28 22:00:00,78.825,78.85,78.82,78.85,20800000.0
2008-11-28 22:01:00,78.84,78.84,78.83,78.83,8000000.0
2008-11-28 22:02:00,78.83,78.835,78.83,78.835,6400000.0
2008-11-28 22:03:00,78.845,78.845,78.83,78.84,8800000.0
2008-11-28 22:04:00,78.825,78.835,78.82,78.835,17200000.0
2008-11-28 22:05:00,78.825,78.835,78.82,78.83,26000000.0
2008-11-28 22:06:00,78.83,78.83,78.805,78.82,20200000.0
2008-11-28 22:07:00,78.815,78.815,78.795,78.795,27800000.0
2008-11-28 22:08:00,78.805,78.82,78.795,78.805,85000000.0
2008-11-28 22:09:00,78.82,78.82,78.805,78.805,61000000.0
2008-11-28 22:10:00,78.815,78.815,78.795,78.795,69400000.0
2008-11-28 22:11:00,78.795,78.795,78.77,78.77,66400000.0
2008-11-28 22:12:00,78.77,78.78,78.77,78.77,59200000.0
2008-11-28 22:13:00,78.77,78.78,78.77,78.77,11200000.0
2008-11-28 22:14:00,78.77,78.79,78.77,78.79,22400000.0
2008-11-28 22:15:00,78.79,78.79,78.785,78.785,33000000.0
2008-11-28 22:16:00,78.775,78.78,78.75,78.75,48600000.0
2008-11-28 22:17:00,78.75,78.775,78.745,78.75,165200000.0
2008-11-28 22:18:00,78.75,78.77,78.73,78.73,240200000.0
2008-11-28 22:19:00,78.75,78.75,78.75,78.75,8000000.0
2008-11-28 22:20:00,78.75,78.755,78.75,78.75,196200000.0
2008-11-28 22:21:00,78.75,78.75,78.73,78.73,236200000.0
2008-11-28 22:22:00,78.73,78.75,78.73,78.73,82400000.0
2008-11-28 22:23:00,78.73,78.75,78.73,78.73,66800000.0
2008-11-28 22:24:00,78.73,78.75,78.73,78.75,32000000.0
2008-11-28 22:25:00,78.75,78.75,78.75,78.75,8000000.0
2008-11-28 22:26:00,78.73,78.75,78.73,78.75,27200000.0
2008-11-28 22:27:00,78.75,78.75,78.73,78.75,63000000.0
2008-11-28 22:28:00,78.75,78.75,78.685,78.7,111400000.0
2008-11-28 22:29:00,78.695,78.715,78.695,78.715,16200000.0
2008-11-28 22:30:00,78.71,78.765,78.71,78.76,27800000.0
2008-11-28 22:31:00,78.755,78.755,78.755,78.755,10200000.0
2008-11-28 22:32:00,78.76,78.765,78.755,78.755,10400000.0
2008-11-28 22:33:00,78.755,78.755,78.745,78.745,5400000.0
2008-11-28 22:34:00,78.755,78.755,78.755,78.755,1000000.0
2008-11-28 22:35:00,78.755,78.755,78.745,78.75,6000000.0
2008-11-28 22:36:00,78.745,78.755,78.745,78.75,4000000.0
2008-11-28 22:37:00,78.75,78.75,78.75,78.75,3000000.0
2008-11-28 22:38:00,78.745,78.745,78.74,78.74,3000000.0
2008-11-28 22:39:00,78.74,78.75,78.735,78.745,7200000.0
2008-11-28 22:40:00,78.745,78.755,78.745,78.755,5800000.0
2008-11-28 22:41:00,78.76,78.785,78.76,78.785,24600000.0
2008-11-28 22:42:00,78.77,78.79,78.77,78.78,18800000.0
2008-11-28 22:43:00,78.775,78.78,78.775,78.775,32600000.0
2008-11-28 22:44:00,78.775,78.78,78.775,78.775,3000000.0
2008-11-28 22:45:00,78.77,78.78,78.77,78.775,7200000.0
2008-11-28 22:46:00,78.775,78.775,78.745,78.745,13800000.0
2008-11-28 22:47:00,78.74,78.74,78.73,78.73,8200000.0
2008-11-28 22:48:00,78.73,78.775,78.71,78.775,36200000.0
2008-11-28 22:49:00,78.77,78.77,78.76,78.76,4800000.0
2008-11-28 22:50:00,78.765,78.765,78.765,78.765,7200000.0
2008-11-28 22:51:00,78.77,78.77,78.765,78.765,2000000.0
2008-11-28 22:52:00,78.775,78.775,78.735,78.75,16000000.0
2008-11-28 22:53:00,78.75,78.765,78.735,78.735,21600000.0
2008-11-28 22:54:00,78.76,78.765,78.725,78.725,33000000.0
2008-11-28 22:55:00,78.72,78.745,78.72,78.725,20800000.0
2008-11-28 22:56:00,78.725,78.745,78.725,78.725,12800000.0
2008-11-28 22:57:00,78.725,78.735,78.725,78.735,8000000.0
2008-11-28 22:58:00,78.74,78.74,78.705,78.71,49600000.0
2008-11-28 22:59:00,78.72,78.735,78.7,78.725,17000000.0
2008-11-28 23:00:00,78.74,78.74,78.675,78.68,145399996.0
2008-11-28 23:01:00,78.69,78.73,78.68,78.73,34400000.0
2008-11-28 23:02:00,78.73,78.73,78.68,78.68,14400000.0
2008-11-28 23:03:00,78.69,78.7,78.69,78.7,17600000.0
2008-11-28 23:04:00,78.7,78.7,78.69,78.69,11600000.0
2008-11-28 23:05:00,78.69,78.705,78.685,78.705,14400000.0
2008-11-28 23:06:00,78.71,78.715,78.69,78.7,57800000.0
2008-11-28 23:07:00,78.705,78.725,78.705,78.71,32000000.0
2008-11-28 23:08:00,78.715,78.72,78.715,78.72,9600000.0
2008-11-28 23:09:00,78.715,78.715,78.705,78.71,19800000.0
2008-11-28 23:10:00,78.705,78.705,78.665,78.7,90400000.0
2008-11-28 23:11:00,78.7,78.71,78.665,78.695,37600000.0
2008-11-28 23:12:00,78.7,78.705,78.665,78.685,16000000.0
2008-11-28 23:13:00,78.685,78.685,78.685,78.685,6400000.0
2008-11-28 23:14:00,78.695,78.695,78.695,78.695,4800000.0
2008-11-28 23:15:00,78.695,78.715,78.66,78.66,107199998.0
2008-11-28 23:16:00,78.66,78.66,78.655,78.655,35200000.0
2008-11-28 23:17:00,78.655,78.66,78.65,78.65,293400001.0
2008-11-28 23:18:00,78.65,78.665,78.65,78.665,324800002.0
2008-11-28 23:19:00,78.665,78.685,78.65,78.65,474399989.0
2008-11-28 23:20:00,78.685,78.685,78.645,78.66,68799996.0
2008-11-28 23:21:00,78.66,78.66,78.66,78.66,96000000.0
2008-11-28 23:22:00,78.66,78.66,78.66,78.66,32000000.0
2008-11-28 23:23:00,78.665,78.695,78.665,78.675,11200000.0
2008-11-28 23:24:00,78.67,78.67,78.66,78.66,70399996.0
2008-11-28 23:25:00,78.66,78.66,78.66,78.66,128000000.0
2008-11-28 23:26:00,78.66,78.66,78.65,78.66,147200000.0
2008-11-28 23:27:00,78.66,78.66,78.64,78.65,633599998.0
2008-11-28 23:28:00,78.66,78.66,78.65,78.66,600000000.0
2008-11-28 23:29:00,78.66,78.675,78.63,78.65,1778199996.0
2008-11-28 23:30:00,78.64,78.675,78.63,78.66,1774399996.0
2008-11-28 23:31:00,78.66,78.675,78.63,78.67,710399998.0
2008-11-28 23:32:00,78.66,78.67,78.63,78.64,1807999994.0
2008-11-28 23:33:00,78.64,78.675,78.63,78.64,1931199992.0
2008-11-28 23:34:00,78.66,78.67,78.62,78.62,1990399988.0
2008-11-28 23:35:00,78.65,78.67,78.605,78.61,522199996.0
2008-11-28 23:36:00,78.595,78.635,78.59,78.625,22000000.0
2008-11-28 23:37:00,78.625,78.625,78.625,78.625,1000000.0
2008-11-28 23:38:00,78.61,78.635,78.61,78.63,9200000.0
2008-11-28 23:39:00,78.625,78.645,78.625,78.625,16600000.0
2008-11-28 23:40:00,78.635,78.65,78.625,78.635,26800000.0
2008-11-28 23:41:00,78.625,78.7,78.625,78.67,48600000.0
2008-11-28 23:42:00,78.675,78.675,78.66,78.67,16600000.0
2008-11-28 23:43:00,78.66,78.66,78.615,78.62,64200000.0
2008-11-28 23:44:00,78.62,78.63,78.62,78.63,37200000.0
2008-11-28 23:45:00,78.625,78.65,78.625,78.64,18600000.0
2008-11-28 23:46:00,78.635,78.68,78.62,78.66,53600000.0
2008-11-28 23:47:00,78.65,78.66,78.63,78.645,45400000.0
2008-11-28 23:48:00,78.635,78.68,78.63,78.67,19800000.0
2008-11-28 23:49:00,78.675,78.675,78.655,78.655,9200000.0
2008-11-28 23:50:00,78.68,78.685,78.65,78.65,37000000.0
2008-11-28 23:51:00,78.645,78.655,78.645,78.65,18000000.0
2008-11-28 23:52:00,78.65,78.715,78.62,78.715,33900000.0
2008-11-28 23:53:00,78.63,78.71,78.61,78.675,23800000.0
2008-11-28 23:54:00,78.635,78.66,78.62,78.65,15200000.0
2008-11-28 23:55:00,78.635,78.64,78.62,78.62,48400000.0
2008-11-28 23:56:00,78.62,78.705,78.62,78.655,114800000.0
2008-11-28 23:57:00,78.645,78.655,78.625,78.655,7000000.0
2008-11-28 23:58:00,78.66,78.705,78.66,78.705,8600000.0
2008-11-28 23:59:00,78.7,78.705,78.66,78.685,7000000.0
2008-12-01 00:00:00,78.673,78.701,78.666,78.689,282200004.0
2008-12-01 00:01:00,78.605,78.685,78.605,78.685,3600000.0
2008-12-01 00:02:00,78.695,78.695,78.695,78.695,1600000.0
2008-12-01 00:03:00,78.7,78.705,78.7,78.7,6600000.0
2008-12-01 00:04:00,78.685,78.725,78.655,78.7,42000000.0
2008-12-01 00:05:00,78.705,78.705,78.7,78.7,3200000.0
2008-12-01 00:06:00,78.705,78.705,78.695,78.695,8000000.0
2008-12-01 00:07:00,78.695,78.705,78.63,78.705,20400000.0
2008-12-01 00:08:00,78.73,78.73,78.63,78.705,15200000.0
2008-12-01 00:09:00,78.674,78.687,78.667,78.686,144920003.0
2008-12-01 00:10:00,78.673,78.705,78.668,78.705,87640001.0
2008-12-01 00:11:00,78.705,78.705,78.7,78.7,14400000.0
2008-12-01 00:12:00,78.701,78.701,78.675,78.687,85400000.0
2008-12-01 00:13:00,78.69,78.695,78.68,78.683,80800000.0
2008-12-01 00:14:00,78.679,78.679,78.65,78.656,93600000.0
2008-12-01 00:15:00,78.705,78.705,78.705,78.705,1600000.0
2008-12-01 00:16:00,78.694,78.694,78.659,78.665,1493999998.0
2008-12-01 00:17:00,78.672,78.685,78.67,78.677,985399997.0
2008-12-01 00:18:00,78.695,78.695,78.675,78.68,23400000.0
2008-12-01 00:19:00,78.68,78.68,78.675,78.675,15000000.0
2008-12-01 00:20:00,78.675,78.675,78.64,78.64,24600000.0
2008-12-01 00:21:00,78.54,78.54,78.54,78.54,1600000.0
2008-12-01 00:22:00,78.56,78.62,78.56,78.61,6400000.0
2008-12-01 00:23:00,78.61,78.61,78.59,78.59,10000000.0
2008-12-01 00:24:00,78.585,78.6,78.56,78.56,17000000.0
2008-12-01 00:25:00,78.55,78.56,78.55,78.56,13000000.0
2008-12-01 00:26:00,78.57,78.575,78.565,78.575,14200000.0
2008-12-01 00:27:00,78.56,78.56,78.56,78.56,1600000.0
2008-12-01 00:28:00,78.58,78.58,78.57,78.57,2000000.0
2008-12-01 00:29:00,78.575,78.58,78.57,78.57,6000000.0
2008-12-01 00:30:00,78.56,78.575,78.56,78.57,3600000.0
2008-12-01 00:31:00,78.575,78.575,78.56,78.565,6400000.0
2008-12-01 00:32:00,78.56,78.565,78.56,78.56,5800000.0
2008-12-01 00:33:00,78.565,78.57,78.565,78.57,6600000.0
2008-12-01 00:34:00,78.565,78.57,78.565,78.565,5800000.0
2008-12-01 00:35:00,78.565,78.565,78.565,78.565,1600000.0
2008-12-01 00:36:00,78.56,78.568,78.556,78.56,56800000.0
2008-12-01 00:37:00,78.567,78.567,78.552,78.563,43800000.0
2008-12-01 00:38:00,78.565,78.565,78.545,78.545,13400000.0
2008-12-01 00:39:00,78.555,78.565,78.555,78.565,4800000.0
2008-12-01 00:40:00,78.555,78.555,78.555,78.555,3000000.0
2008-12-01 00:41:00,78.56,78.56,78.555,78.56,3000000.0
2008-12-01 00:42:00,78.52,78.565,78.52,78.565,7200000.0
2008-12-01 00:43:00,78.565,78.585,78.56,78.575,18000000.0
2008-12-01 00:44:00,78.58,78.595,78.58,78.585,18800000.0
2008-12-01 00:45:00,78.59,78.59,78.555,78.575,29000000.0
2008-12-01 00:46:00,78.57,78.605,78.555,78.595,22000000.0
2008-12-01 00:47:00,78.595,78.605,78.59,78.59,14400000.0
2008-12-01 00:48:00,78.585,78.605,78.585,78.6,7000000.0
2008-12-01 00:49:00,78.6,78.6,78.6,78.6,3200000.0
2008-12-01 00:50:00,78.605,78.61,78.6,78.605,19200000.0
2008-12-01 00:51:00,78.61,78.61,78.61,78.61,1600000.0
2008-12-01 00:52:00,78.605,78.63,78.605,78.63,12800000.0
2008-12-01 00:53:00,78.625,78.63,78.61,78.625,12800000.0
2008-12-01 00:54:00,78.645,78.645,78.625,78.625,3200000.0
2008-12-01 00:55:00,78.625,78.645,78.625,78.625,12800000.0
2008-12-01 00:56:00,78.625,78.64,78.625,78.64,16000000.0
2008-12-01 00:57:00,78.64,78.64,78.635,78.635,6400000.0
2008-12-01 00:58:00,78.635,78.635,78.62,78.63,9600000.0
2008-12-01 00:59:00,78.63,78.63,78.625,78.625,3200000.0
2008-12-01 01:00:00,78.63,78.63,78.615,78.615,6400000.0
2008-12-01 01:01:00,78.615,78.635,78.615,78.635,4200000.0
2008-12-01 01:02:00,78.61,78.625,78.61,78.62,3000000.0
2008-12-01 01:03:00,78.625,78.625,78.625,78.625,1000000.0
2008-12-01 01:04:00,78.64,78.655,78.6,78.63,14000000.0
2008-12-01 01:05:00,78.64,78.645,78.63,78.635,6000000.0
2008-12-01 01:06:00,78.63,78.63,78.61,78.625,3000000.0
2008-12-01 01:07:00,78.635,78.65,78.635,78.65,4000000.0
2008-12-01 01:08:00,78.665,78.69,78.665,78.68,34000000.0
2008-12-01 01:09:00,78.69,78.73,78.69,78.72,15000000.0
2008-12-01 01:10:00,78.72,78.72,78.685,78.705,13000000.0
2008-12-01 01:11:00,78.7,78.71,78.65,78.69,29000000.0
2008-12-01 01:12:00,78.685,78.715,78.685,78.715,12000000.0
2008-12-01 01:13:00,78.71,78.74,78.71,78.73,21000000.0
2008-12-01 01:14:00,78.74,78.75,78.73,78.745,18000000.0
2008-12-01 01:15:00,78.755,78.765,78.735,78.75,31000000.0
2008-12-01 01:16:00,78.75,78.755,78.735,78.735,9000000.0
2008-12-01 01:17:00,78.74,78.745,78.735,78.745,4000000.0
2008-12-01 01:18:00,78.75,78.755,78.745,78.745,8000000.0
2008-12-01 01:19:00,78.745,78.745,78.735,78.735,3000000.0
2008-12-01 01:20:00,78.725,78.725,78.715,78.715,4000000.0
2008-12-01 01:21:00,78.7,78.7,78.7,78.7,1000000.0
2008-12-01 01:22:00,78.7,78.715,78.7,78.705,10000000.0
2008-12-01 01:23:00,78.7,78.715,78.7,78.715,3400000.0
2008-12-01 01:24:00,78.71,78.725,78.71,78.715,11000000.0
2008-12-01 01:25:00,78.71,78.715,78.71,78.71,3000000.0
2008-12-01 01:26:00,78.705,78.71,78.705,78.71,2000000.0
2008-12-01 01:27:00,78.7,78.7,78.69,78.7,35400000.0
2008-12-01 01:28:00,78.7,78.705,78.7,78.705,5400000.0
2008-12-01 01:29:00,78.705,78.735,78.7,78.72,24400000.0
2008-12-01 01:30:00,78.715,78.715,78.705,78.705,17200000.0
2008-12-01 01:31:00,78.705,78.72,78.705,78.715,11200000.0
2008-12-01 01:32:00,78.715,78.73,78.7,78.7,22400000.0
2008-12-01 01:33:00,78.7,78.71,78.49,78.68,83500001.0
2008-12-01 01:34:00,78.685,78.715,78.675,78.685,10600000.0
2008-12-01 01:35:00,78.685,78.685,78.65,78.67,24200000.0
2008-12-01 01:36:00,78.67,78.67,78.625,78.63,15400000.0
2008-12-01 01:37:00,78.655,78.67,78.615,78.67,29400000.0
2008-12-01 01:38:00,78.67,78.685,78.67,78.67,34400000.0
2008-12-01 01:39:00,78.67,78.67,78.615,78.615,19600000.0
2008-12-01 01:40:00,78.655,78.655,78.605,78.605,18400000.0
2008-12-01 01:41:00,78.605,78.655,78.59,78.655,15000000.0
2008-12-01 01:42:00,78.6,78.655,78.595,78.61,19200000.0
2008-12-01 01:43:00,78.62,78.625,78.62,78.625,4000000.0
2008-12-01 01:44:00,78.625,78.625,78.62,78.625,4000000.0
2008-12-01 01:45:00,78.62,78.625,78.595,78.61,19200000.0
2008-12-01 01:46:00,78.6,78.61,78.575,78.585,35000000.0
2008-12-01 01:47:00,78.58,78.58,78.56,78.575,38000000.0
2008-12-01 01:48:00,78.575,78.58,78.545,78.545,65800000.0
2008-12-01 01:49:00,78.545,78.565,78.54,78.54,62400000.0
2008-12-01 01:50:00,78.54,78.585,78.505,78.585,74400000.0
2008-12-01 01:51:00,78.56,78.59,78.56,78.57,33600000.0
2008-12-01 01:52:00,78.575,78.575,78.52,78.53,129000000.0
2008-12-01 01:53:00,78.53,78.55,78.52,78.55,104000000.0
2008-12-01 01:54:00,78.545,78.56,78.525,78.53,95600000.0
2008-12-01 01:55:00,78.525,78.53,78.525,78.53,32800000.0
2008-12-01 01:56:00,78.51,78.53,78.51,78.53,42000000.0
2008-12-01 01:57:00,78.53,78.545,78.53,78.545,12400000.0
2008-12-01 01:58:00,78.54,78.56,78.48,78.56,161000000.0
2008-12-01 01:59:00,78.58,78.635,78.515,78.57,529800000.0
2008-12-01 02:00:00,78.595,78.62,78.58,78.58,516799997.0
2008-12-01 02:01:00,78.58,78.63,78.58,78.62,144200000.0
2008-12-01 02:02:00,78.615,78.64,78.57,78.6,412600000.0
2008-12-01 02:03:00,78.595,78.6,78.515,78.515,363800000.0
2008-12-01 02:04:00,78.52,78.58,78.52,78.565,369400000.0
2008-12-01 02:05:00,78.565,78.605,78.54,78.605,314000000.0
2008-12-01 02:06:00,78.62,78.64,78.605,78.615,163600000.0
2008-12-01 02:07:00,78.615,78.62,78.59,78.6,244600000.0
2008-12-01 02:08:00,78.6,78.61,78.59,78.6,382000000.0
2008-12-01 02:09:00,78.595,78.605,78.59,78.59,138000000.0
2008-12-01 02:10:00,78.59,78.59,78.575,78.59,136000000.0
2008-12-01 02:11:00,78.59,78.62,78.59,78.61,305800000.0
2008-12-01 02:12:00,78.61,78.615,78.59,78.595,94400000.0
2008-12-01 02:13:00,78.59,78.625,78.575,78.61,173200000.0
2008-12-01 02:14:00,78.6,78.615,78.57,78.615,250800000.0
2008-12-01 02:15:00,78.625,78.625,78.595,78.605,307000000.0
2008-12-01 02:16:00,78.605,78.625,78.595,78.62,149400000.0
2008-12-01 02:17:00,78.625,78.64,78.615,78.635,51800000.0
2008-12-01 02:18:00,78.625,78.655,78.615,78.625,78600000.0
2008-12-01 02:19:00,78.63,78.66,78.625,78.66,51800000.0
2008-12-01 02:20:00,78.665,78.7,78.655,78.695,91600000.0
2008-12-01 02:21:00,78.695,78.695,78.63,78.645,177800000.0
2008-12-01 02:22:00,78.65,78.65,78.615,78.62,40000000.0
2008-12-01 02:23:00,78.61,78.645,78.59,78.64,72400000.0
2008-12-01 02:24:00,78.64,78.66,78.63,78.65,43400000.0
2008-12-01 02:25:00,78.645,78.645,78.62,78.625,52200000.0
2008-12-01 02:26:00,78.62,78.645,78.62,78.64,11200000.0
2008-12-01 02:27:00,78.635,78.72,78.635,78.715,87000000.0
2008-12-01 02:28:00,78.715,78.73,78.655,78.68,102400000.0
2008-12-01 02:29:00,78.68,78.68,78.645,78.655,47000000.0
2008-12-01 02:30:00,78.655,78.655,78.62,78.62,75600000.0
2008-12-01 02:31:00,78.62,78.64,78.62,78.62,50000000.0
2008-12-01 02:32:00,78.62,78.63,78.595,78.6,30400000.0
2008-12-01 02:33:00,78.6,78.605,78.585,78.59,104800000.0
2008-12-01 02:34:00,78.59,78.595,78.585,78.585,9600000.0
2008-12-01 02:35:00,78.58,78.605,78.58,78.6,38400000.0
2008-12-01 02:36:00,78.605,78.62,78.59,78.615,93200000.0
2008-12-01 02:37:00,78.615,78.695,78.615,78.685,223200000.0
2008-12-01 02:38:00,78.685,78.7,78.665,78.695,532800000.0
2008-12-01 02:39:00,78.695,78.7,78.68,78.685,91000000.0
2008-12-01 02:40:00,78.685,78.71,78.665,78.71,279400000.0
2008-12-01 02:41:00,78.71,78.73,78.67,78.72,415000000.0
2008-12-01 02:42:00,78.715,78.715,78.68,78.68,1600199979.0
2008-12-01 02:43:00,78.68,78.68,78.615,78.655,446000000.0
2008-12-01 02:44:00,78.65,78.67,78.635,78.635,127400000.0
2008-12-01 02:45:00,78.62,78.665,78.61,78.62,1579599964.0
2008-12-01 02:46:00,78.62,78.655,78.62,78.655,50400000.0
2008-12-01 02:47:00,78.66,78.67,78.65,78.66,232200000.0
2008-12-01 02:48:00,78.655,78.655,78.62,78.635,327200006.0
2008-12-01 02:49:00,78.635,78.645,78.62,78.625,127800000.0
2008-12-01 02:50:00,78.63,78.66,78.63,78.66,87000000.0
2008-12-01 02:51:00,78.655,78.66,78.655,78.66,32000000.0
2008-12-01 02:52:00,78.66,78.66,78.62,78.65,268800001.0
2008-12-01 02:53:00,78.645,78.685,78.645,78.675,153400000.0
2008-12-01 02:54:00,78.675,78.71,78.655,78.67,217200000.0
2008-12-01 02:55:00,78.66,78.68,78.65,78.65,253200000.0
2008-12-01 02:56:00,78.65,78.71,78.65,78.68,190200000.0
2008-12-01 02:57:00,78.675,78.685,78.645,78.66,248800000.0
2008-12-01 02:58:00,78.66,78.685,78.655,78.68,357800000.0
2008-12-01 02:59:00,78.685,78.685,78.67,78.675,109200000.0
2008-12-01 03:00:00,78.67,78.675,78.655,78.665,72600000.0
2008-12-01 03:01:00,78.665,78.665,78.63,78.645,363200000.0
2008-12-01 03:02:00,78.65,78.67,78.64,78.645,158400000.0
2008-12-01 03:03:00,78.64,78.68,78.63,78.645,423000000.0
2008-12-01 03:04:00,78.645,78.65,78.625,78.635,250000000.0
2008-12-01 03:05:00,78.64,78.64,78.63,78.635,46000000.0
2008-12-01 03:06:00,78.635,78.65,78.63,78.64,176400000.0
2008-12-01 03:07:00,78.645,78.69,78.64,78.675,334800000.0
2008-12-01 03:08:00,78.68,78.69,78.67,78.68,154800000.0
2008-12-01 03:09:00,78.685,78.685,78.655,78.67,161400000.0
2008-12-01 03:10:00,78.67,78.685,78.66,78.665,183200000.0
2008-12-01 03:11:00,78.665,78.71,78.65,78.705,276200000.0
2008-12-01 03:12:00,78.71,78.71,78.67,78.68,155600000.0
2008-12-01 03:13:00,78.675,78.68,78.655,78.66,99200000.0
2008-12-01 03:14:00,78.66,78.66,78.635,78.635,35200000.0
2008-12-01 03:15:00,78.635,78.635,78.57,78.57,200200000.0
2008-12-01 03:16:00,78.575,78.585,78.55,78.565,138800000.0
2008-12-01 03:17:00,78.555,78.565,78.55,78.555,259200000.0
2008-12-01 03:18:00,78.56,78.56,78.55,78.55,136000000.0
2008-12-01 03:19:00,78.55,78.55,78.51,78.515,208800000.0
2008-12-01 03:20:00,78.515,78.525,78.49,78.515,103000000.0
2008-12-01 03:21:00,78.51,78.51,78.47,78.485,124200000.0
2008-12-01 03:22:00,78.495,78.495,78.455,78.49,102400000.0
2008-12-01 03:23:00,78.485,78.525,78.485,78.5,336600000.0
2008-12-01 03:24:00,78.5,78.505,78.495,78.5,92600000.0
2008-12-01 03:25:00,78.505,78.52,78.48,78.515,227000000.0
2008-12-01 03:26:00,78.515,78.55,78.515,78.55,116000000.0
2008-12-01 03:27:00,78.55,78.555,78.535,78.55,114000000.0
2008-12-01 03:28:00,78.545,78.555,78.535,78.555,143600000.0
2008-12-01 03:29:00,78.555,78.565,78.53,78.53,201000000.0
2008-12-01 03:30:00,78.55,78.58,78.535,78.58,422200000.0
2008-12-01 03:31:00,78.58,78.595,78.56,78.59,308800000.0
2008-12-01 03:32:00,78.58,78.595,78.55,78.555,329200000.0
2008-12-01 03:33:00,78.555,78.57,78.545,78.565,150000000.0
2008-12-01 03:34:00,78.565,78.575,78.56,78.575,70600000.0
2008-12-01 03:35:00,78.58,78.71,78.575,78.68,242800000.0
2008-12-01 03:36:00,78.675,78.715,78.665,78.67,188200000.0
2008-12-01 03:37:00,78.675,78.675,78.66,78.66,192400000.0
2008-12-01 03:38:00,78.66,78.66,78.63,78.635,205800000.0
2008-12-01 03:39:00,78.635,78.635,78.6,78.6,316399998.0
2008-12-01 03:41:00,78.61,78.635,78.61,78.635,163800000.0
2008-12-01 03:42:00,78.63,78.665,78.625,78.665,205000000.0
2008-12-01 03:43:00,78.66,78.69,78.655,78.685,316400000.0
2008-12-01 03:44:00,78.685,78.685,78.655,78.665,53200000.0
2008-12-01 03:45:00,78.66,78.665,78.63,78.635,147200000.0
2008-12-01 03:46:00,78.635,78.635,78.63,78.63,531200000.0
2008-12-01 03:47:00,78.63,78.635,78.625,78.635,152000000.0
2008-12-01 03:48:00,78.63,78.63,78.63,78.63,305600000.0
2008-12-01 03:49:00,78.63,78.63,78.62,78.63,608000000.0
2008-12-01 03:50:00,78.63,78.63,78.59,78.615,174000002.0
2008-12-01 03:51:00,78.605,78.63,78.605,78.615,48400000.0
2008-12-01 03:52:00,78.615,78.655,78.615,78.655,55200000.0
2008-12-01 03:53:00,78.655,78.7,78.655,78.69,55800000.0
2008-12-01 03:54:00,78.69,78.69,78.67,78.685,41000000.0
2008-12-01 03:55:00,78.675,78.685,78.665,78.675,33000000.0
2008-12-01 03:56:00,78.67,78.7,78.67,78.69,58200000.0
2008-12-01 03:57:00,78.695,78.725,78.685,78.695,79000000.0
2008-12-01 03:58:00,78.7,78.73,78.69,78.71,76200000.0
2008-12-01 03:59:00,78.71,78.715,78.685,78.685,29000000.0
2008-12-01 04:00:00,78.69,78.69,78.685,78.69,20000000.0
2008-12-01 04:01:00,78.685,78.7,78.67,78.68,23400000.0
2008-12-01 04:02:00,78.68,78.68,78.665,78.67,21000000.0
2008-12-01 04:03:00,78.67,78.68,78.66,78.66,23400000.0
2008-12-01 04:04:00,78.66,78.68,78.65,78.67,397399994.0
2008-12-01 04:05:00,78.675,78.675,78.655,78.655,43000000.0
2008-12-01 04:06:00,78.66,78.665,78.645,78.65,1813999990.0
2008-12-01 04:07:00,78.63,78.65,78.63,78.64,644799994.0
2008-12-01 04:08:00,78.64,78.65,78.63,78.64,644799994.0
2008-12-01 04:09:00,78.64,78.67,78.64,78.66,1733000000.0
2008-12-01 04:10:00,78.66,78.665,78.66,78.665,9600000.0
2008-12-01 04:11:00,78.665,78.665,78.65,78.65,36800000.0
2008-12-01 04:12:00,78.645,78.68,78.645,78.66,61600000.0
2008-12-01 04:13:00,78.65,78.66,78.63,78.635,742200000.0
2008-12-01 04:14:00,78.63,78.655,78.62,78.645,133200000.0
2008-12-01 04:15:00,78.645,78.65,78.625,78.635,35600000.0
2008-12-01 04:16:00,78.625,78.64,78.6,78.615,97200000.0
2008-12-01 04:17:00,78.615,78.64,78.61,78.64,75200000.0
2008-12-01 04:18:00,78.64,78.64,78.64,78.64,4000000.0
2008-12-01 04:19:00,78.64,78.64,78.63,78.63,17800000.0
2008-12-01 04:20:00,78.63,78.65,78.625,78.65,45000000.0
2008-12-01 04:21:00,78.65,78.655,78.635,78.64,37000000.0
2008-12-01 04:22:00,78.65,78.66,78.615,78.615,61800000.0
2008-12-01 04:23:00,78.62,78.64,78.62,78.63,67800000.0
2008-12-01 04:24:00,78.64,78.645,78.62,78.64,57400000.0
2008-12-01 04:25:00,78.64,78.66,78.61,78.625,58600000.0
2008-12-01 04:26:00,78.625,78.63,78.62,78.625,22600000.0
2008-12-01 04:27:00,78.63,78.63,78.625,78.625,17400000.0
2008-12-01 04:28:00,78.625,78.63,78.605,78.615,37800000.0
2008-12-01 04:29:00,78.655,78.655,78.61,78.64,74000000.0
2008-12-01 04:30:00,78.635,78.65,78.635,78.64,29200000.0
2008-12-01 04:31:00,78.64,78.66,78.64,78.655,6000000.0
2008-12-01 04:32:00,78.655,78.665,78.62,78.62,39000000.0
2008-12-01 04:33:00,78.625,78.635,78.625,78.63,17800000.0
2008-12-01 04:34:00,78.63,78.635,78.62,78.62,17200000.0
2008-12-01 04:35:00,78.625,78.625,78.62,78.62,4000000.0
2008-12-01 04:36:00,78.625,78.625,78.61,78.61,20200000.0
2008-12-01 04:37:00,78.61,78.63,78.605,78.62,62800000.0
2008-12-01 04:38:00,78.625,78.635,78.62,78.625,24000000.0
2008-12-01 04:39:00,78.625,78.635,78.62,78.635,19800000.0
2008-12-01 04:40:00,78.635,78.645,78.635,78.645,5000000.0
2008-12-01 04:41:00,78.65,78.7,78.65,78.7,17000000.0
2008-12-01 04:42:00,78.695,78.695,78.655,78.675,43000000.0
2008-12-01 04:43:00,78.665,78.67,78.655,78.655,38400000.0
2008-12-01 04:44:00,78.655,78.665,78.655,78.655,39000000.0
2008-12-01 04:45:00,78.66,78.695,78.655,78.69,16000000.0
2008-12-01 04:46:00,78.69,78.69,78.685,78.69,16200000.0
2008-12-01 04:47:00,78.69,78.705,78.69,78.705,10200000.0
2008-12-01 04:48:00,78.7,78.735,78.7,78.72,57400000.0
2008-12-01 04:49:00,78.715,78.715,78.675,78.685,75000000.0
2008-12-01 04:50:00,78.69,78.715,78.685,78.71,13000000.0
2008-12-01 04:51:00,78.71,78.71,78.68,78.7,21800000.0
2008-12-01 04:52:00,78.7,78.71,78.695,78.71,31200000.0
2008-12-01 04:53:00,78.7,78.7,78.645,78.65,109000000.0
2008-12-01 04:54:00,78.65,78.655,78.65,78.655,14400000.0
2008-12-01 04:55:00,78.66,78.69,78.66,78.675,89200000.0
2008-12-01 04:56:00,78.665,78.68,78.665,78.67,82800000.0
2008-12-01 04:57:00,78.67,78.675,78.635,78.66,63400000.0
2008-12-01 04:58:00,78.655,78.67,78.655,78.67,22400000.0
2008-12-01 04:59:00,78.67,78.685,78.665,78.685,20800000.0
2008-12-01 05:00:00,78.68,78.69,78.675,78.675,24000000.0
2008-12-01 05:01:00,78.67,78.675,78.67,78.67,6400000.0
2008-12-01 05:02:00,78.67,78.67,78.66,78.67,10600000.0
2008-12-01 05:03:00,78.67,78.67,78.67,78.67,1600000.0
2008-12-01 05:04:00,78.665,78.665,78.645,78.66,51200000.0
2008-12-01 05:05:00,78.655,78.66,78.635,78.64,30400000.0
2008-12-01 05:06:00,78.64,78.645,78.64,78.64,28000000.0
2008-12-01 05:07:00,78.64,78.67,78.64,78.65,70600000.0
2008-12-01 05:08:00,78.65,78.67,78.64,78.64,56600000.0
2008-12-01 05:09:00,78.64,78.64,78.625,78.63,56200000.0
2008-12-01 05:10:00,78.64,78.65,78.64,78.645,19800000.0
2008-12-01 05:11:00,78.64,78.64,78.64,78.64,4000000.0
2008-12-01 05:12:00,78.65,78.65,78.65,78.65,11600000.0
2008-12-01 05:13:00,78.655,78.67,78.655,78.67,19000000.0
2008-12-01 05:14:00,78.665,78.675,78.655,78.675,30000000.0
2008-12-01 05:15:00,78.67,78.67,78.655,78.665,18000000.0
2008-12-01 05:16:00,78.665,78.67,78.665,78.665,15000000.0
2008-12-01 05:17:00,78.665,78.685,78.665,78.68,22000000.0
2008-12-01 05:18:00,78.68,78.68,78.67,78.68,5000000.0
2008-12-01 05:19:00,78.68,78.68,78.655,78.66,50400000.0
2008-12-01 05:20:00,78.66,78.675,78.65,78.665,28400000.0
2008-12-01 05:21:00,78.66,78.67,78.645,78.655,33800000.0
2008-12-01 05:22:00,78.66,78.66,78.65,78.65,4000000.0
2008-12-01 05:23:00,78.655,78.665,78.625,78.63,85200000.0
2008-12-01 05:24:00,78.625,78.645,78.625,78.64,11400000.0
2008-12-01 05:25:00,78.64,78.655,78.64,78.655,33600000.0
2008-12-01 05:26:00,78.665,78.675,78.65,78.65,39400000.0
2008-12-01 05:27:00,78.65,78.675,78.65,78.665,17600000.0
2008-12-01 05:28:00,78.66,78.67,78.66,78.665,24000000.0
2008-12-01 05:29:00,78.665,78.685,78.665,78.675,36800000.0
2008-12-01 05:30:00,78.665,78.675,78.65,78.655,22400000.0
2008-12-01 05:31:00,78.655,78.665,78.655,78.665,6400000.0
2008-12-01 05:32:00,78.665,78.68,78.66,78.66,24000000.0
2008-12-01 05:33:00,78.66,78.67,78.63,78.64,32000000.0
2008-12-01 05:34:00,78.64,78.64,78.63,78.635,40000000.0
2008-12-01 05:35:00,78.63,78.645,78.625,78.635,67200000.0
2008-12-01 05:36:00,78.635,78.665,78.6,78.665,79400000.0
2008-12-01 05:37:00,78.66,78.66,78.635,78.635,27200000.0
2008-12-01 05:38:00,78.6,78.625,78.56,78.56,99000000.0
2008-12-01 05:39:00,78.56,78.575,78.56,78.565,83200000.0
2008-12-01 05:40:00,78.565,78.58,78.565,78.575,33600000.0
2008-12-01 05:41:00,78.58,78.61,78.58,78.61,58600000.0
2008-12-01 05:42:00,78.625,78.625,78.6,78.61,38000000.0
2008-12-01 05:43:00,78.61,78.63,78.59,78.63,36400000.0
2008-12-01 05:44:00,78.63,78.63,78.63,78.63,1600000.0
2008-12-01 05:45:00,78.595,78.605,78.59,78.6,43400000.0
2008-12-01 05:46:00,78.595,78.61,78.595,78.605,36800000.0
2008-12-01 05:47:00,78.61,78.61,78.6,78.605,37600000.0
2008-12-01 05:48:00,78.61,78.61,78.605,78.61,8000000.0
2008-12-01 05:49:00,78.61,78.64,78.59,78.62,75200000.0
2008-12-01 05:50:00,78.625,78.63,78.6,78.61,66400000.0
2008-12-01 05:51:00,78.615,78.62,78.605,78.61,22000000.0
2008-12-01 05:52:00,78.61,78.64,78.6,78.61,43000000.0
2008-12-01 05:53:00,78.605,78.61,78.605,78.605,32600000.0
2008-12-01 05:54:00,78.61,78.62,78.61,78.615,10000000.0
2008-12-01 05:55:00,78.61,78.635,78.61,78.635,11600000.0
2008-12-01 05:56:00,78.63,78.635,78.63,78.635,8000000.0
2008-12-01 05:57:00,78.635,78.635,78.635,78.635,4800000.0
2008-12-01 05:58:00,78.635,78.635,78.62,78.63,28000000.0
2008-12-01 05:59:00,78.63,78.635,78.625,78.63,11200000.0
2008-12-01 06:00:00,78.615,78.63,78.615,78.63,37600000.0
2008-12-01 06:01:00,78.625,78.635,78.625,78.63,16000000.0
2008-12-01 06:02:00,78.63,78.635,78.63,78.63,19200000.0
2008-12-01 06:03:00,78.63,78.65,78.63,78.65,9600000.0
2008-12-01 06:04:00,78.65,78.65,78.645,78.65,17600000.0
2008-12-01 06:05:00,78.65,78.65,78.65,78.65,22400000.0
2008-12-01 06:06:00,78.65,78.66,78.635,78.655,30400000.0
2008-12-01 06:07:00,78.655,78.66,78.635,78.64,52800000.0
2008-12-01 06:08:00,78.64,78.645,78.63,78.635,43200000.0
2008-12-01 06:09:00,78.63,78.63,78.61,78.625,62000000.0
2008-12-01 06:10:00,78.625,78.625,78.595,78.61,55800000.0
2008-12-01 06:11:00,78.61,78.63,78.61,78.63,36800000.0
2008-12-01 06:12:00,78.625,78.63,78.62,78.63,12000000.0
2008-12-01 06:13:00,78.63,78.635,78.62,78.625,13800000.0
2008-12-01 06:14:00,78.625,78.63,78.62,78.625,63200000.0
2008-12-01 06:15:00,78.63,78.645,78.63,78.635,28800000.0
2008-12-01 06:16:00,78.635,78.635,78.62,78.63,9600000.0
2008-12-01 06:17:00,78.63,78.635,78.6,78.62,56400000.0
2008-12-01 06:18:00,78.615,78.635,78.605,78.61,51000000.0
2008-12-01 06:19:00,78.61,78.63,78.605,78.615,24000000.0
2008-12-01 06:20:00,78.615,78.63,78.605,78.605,25600000.0
2008-12-01 06:21:00,78.61,78.61,78.6,78.605,30400000.0
2008-12-01 06:22:00,78.6,78.615,78.595,78.605,45200000.0
2008-12-01 06:23:00,78.605,78.63,78.6,78.63,85000000.0
2008-12-01 06:24:00,78.63,78.63,78.61,78.615,29400000.0
2008-12-01 06:25:00,78.61,78.625,78.605,78.61,71000000.0
2008-12-01 06:26:00,78.605,78.615,78.605,78.61,52800000.0
2008-12-01 06:27:00,78.61,78.61,78.58,78.58,89600000.0
2008-12-01 06:28:00,78.58,78.595,78.58,78.595,72400000.0
2008-12-01 06:29:00,78.59,78.595,78.575,78.58,45600000.0
2008-12-01 06:30:00,78.58,78.585,78.57,78.58,45600000.0
2008-12-01 06:31:00,78.58,78.61,78.57,78.605,43200000.0
2008-12-01 06:32:00,78.605,78.605,78.575,78.58,28400000.0
2008-12-01 06:33:00,78.58,78.615,78.575,78.615,101200000.0
2008-12-01 06:34:00,78.615,78.635,78.59,78.6,63600000.0
2008-12-01 06:35:00,78.6,78.6,78.59,78.595,40000000.0
2008-12-01 06:36:00,78.595,78.595,78.585,78.585,9600000.0
2008-12-01 06:37:00,78.6,78.645,78.6,78.635,17600000.0
2008-12-01 06:38:00,78.625,78.645,78.615,78.63,39400000.0
2008-12-01 06:39:00,78.615,78.645,78.615,78.625,116600000.0
2008-12-01 06:40:00,78.63,78.68,78.62,78.665,103000000.0
2008-12-01 06:41:00,78.66,78.675,78.64,78.665,89800000.0
2008-12-01 06:42:00,78.665,78.665,78.655,78.665,28800000.0
2008-12-01 06:43:00,78.66,78.67,78.66,78.67,8000000.0
2008-12-01 06:44:00,78.675,78.675,78.675,78.675,1600000.0
2008-12-01 06:45:00,78.675,78.675,78.66,78.67,32800000.0
2008-12-01 06:46:00,78.675,78.675,78.67,78.675,20800000.0
2008-12-01 06:47:00,78.675,78.675,78.67,78.67,22400000.0
2008-12-01 06:48:00,78.67,78.67,78.635,78.655,80800000.0
2008-12-01 06:49:00,78.627,78.637,78.603,78.627,172000000.0
2008-12-01 06:50:00,78.655,78.66,78.655,78.66,5800000.0
2008-12-01 06:51:00,78.67,78.705,78.66,78.69,36000000.0
2008-12-01 06:52:00,78.685,78.69,78.665,78.665,38000000.0
2008-12-01 06:53:00,78.665,78.69,78.66,78.665,38400000.0
2008-12-01 06:54:00,78.665,78.685,78.645,78.65,104800000.0
2008-12-01 06:55:00,78.655,78.655,78.645,78.645,44000000.0
2008-12-01 06:56:00,78.65,78.66,78.645,78.66,55200000.0
2008-12-01 06:57:00,78.66,78.66,78.63,78.64,51200000.0
2008-12-01 06:58:00,78.64,78.645,78.605,78.605,19200000.0
2008-12-01 06:59:00,78.615,78.62,78.595,78.595,132200000.0
2008-12-01 07:00:00,78.6,78.63,78.6,78.63,113000000.0
2008-12-01 07:01:00,78.635,78.665,78.63,78.645,79800000.0
2008-12-01 07:02:00,78.64,78.68,78.635,78.65,53000000.0
2008-12-01 07:03:00,78.65,78.65,78.64,78.64,5000000.0
2008-12-01 07:04:00,78.645,78.645,78.645,78.645,3200000.0
2008-12-01 07:05:00,78.645,78.67,78.645,78.65,36000000.0
2008-12-01 07:06:00,78.65,78.665,78.64,78.65,30600000.0
2008-12-01 07:07:00,78.64,78.645,78.625,78.645,37200000.0
2008-12-01 07:08:00,78.64,78.645,78.64,78.645,11200000.0
2008-12-01 07:09:00,78.65,78.675,78.64,78.675,49600000.0
2008-12-01 07:10:00,78.675,78.675,78.66,78.66,27200000.0
2008-12-01 07:11:00,78.66,78.66,78.6,78.61,104199999.0
2008-12-01 07:12:00,78.605,78.615,78.575,78.575,259000004.0
2008-12-01 07:13:00,78.58,78.595,78.565,78.585,84800000.0
2008-12-01 07:14:00,78.585,78.605,78.575,78.605,27000000.0
2008-12-01 07:15:00,78.615,78.625,78.605,78.61,31600000.0
2008-12-01 07:16:00,78.61,78.61,78.595,78.595,17600000.0
2008-12-01 07:17:00,78.6,78.6,78.585,78.59,14400000.0
2008-12-01 07:18:00,78.6,78.6,78.59,78.595,14400000.0
2008-12-01 07:19:00,78.595,78.605,78.595,78.6,21600000.0
2008-12-01 07:20:00,78.595,78.605,78.585,78.605,8000000.0
2008-12-01 07:21:00,78.595,78.6,78.585,78.585,16000000.0
2008-12-01 07:22:00,78.585,78.605,78.585,78.6,48800000.0
2008-12-01 07:23:00,78.595,78.6,78.595,78.6,16200000.0
2008-12-01 07:24:00,78.595,78.64,78.595,78.63,32200000.0
2008-12-01 07:25:00,78.63,78.655,78.63,78.645,91000000.0
2008-12-01 07:26:00,78.645,78.645,78.635,78.635,40800000.0
2008-12-01 07:27:00,78.635,78.635,78.61,78.62,73600000.0
2008-12-01 07:28:00,78.62,78.62,78.61,78.62,146600000.0
2008-12-01 07:29:00,78.62,78.635,78.61,78.62,61000000.0
2008-12-01 07:30:00,78.61,78.65,78.61,78.61,46400000.0
2008-12-01 07:31:00,78.61,78.61,78.53,78.55,113800000.0
2008-12-01 07:32:00,78.55,78.57,78.54,78.555,65600000.0
2008-12-01 07:33:00,78.555,78.555,78.525,78.555,66400000.0
2008-12-01 07:34:00,78.56,78.575,78.545,78.545,33800000.0
2008-12-01 07:35:00,78.545,78.585,78.54,78.585,12800000.0
2008-12-01 07:36:00,78.585,78.595,78.545,78.565,60800000.0
2008-12-01 07:37:00,78.56,78.59,78.555,78.58,33400000.0
2008-12-01 07:38:00,78.575,78.605,78.555,78.585,35800000.0
2008-12-01 07:39:00,78.58,78.625,78.575,78.61,63600000.0
2008-12-01 07:40:00,78.605,78.645,78.565,78.6,98200000.0
2008-12-01 07:41:00,78.63,78.63,78.565,78.59,27200000.0
2008-12-01 07:42:00,78.59,78.65,78.585,78.625,65200000.0
2008-12-01 07:43:00,78.625,78.625,78.575,78.615,108200000.0
2008-12-01 07:44:00,78.615,78.655,78.595,78.62,54800000.0
2008-12-01 07:45:00,78.62,78.62,78.58,78.59,79600000.0
2008-12-01 07:46:00,78.58,78.61,78.545,78.575,82000000.0
2008-12-01 07:47:00,78.58,78.62,78.575,78.62,54400000.0
2008-12-01 07:48:00,78.62,78.655,78.595,78.64,56400000.0
2008-12-01 07:49:00,78.635,78.665,78.63,78.645,57000000.0
2008-12-01 07:50:00,78.66,78.66,78.635,78.64,49600000.0
2008-12-01 07:51:00,78.635,78.655,78.635,78.65,44800000.0
2008-12-01 07:52:00,78.655,78.66,78.625,78.645,44400000.0
2008-12-01 07:53:00,78.64,78.645,78.635,78.64,60800000.0
2008-12-01 07:54:00,78.64,78.66,78.63,78.63,52200000.0
2008-12-01 07:55:00,78.625,78.64,78.615,78.63,54800000.0
2008-12-01 07:56:00,78.63,78.645,78.6,78.61,40800000.0
2008-12-01 07:57:00,78.615,78.625,78.57,78.605,46100000.0
2008-12-01 07:58:00,78.605,78.625,78.6,78.605,91400000.0
2008-12-01 07:59:00,78.605,78.63,78.57,78.62,91000000.0
2008-12-01 08:00:00,78.635,78.66,78.625,78.635,110400000.0
2008-12-01 08:01:00,78.64,78.66,78.605,78.635,28400000.0
2008-12-01 08:02:00,78.67,78.67,78.6,78.625,91800000.0
2008-12-01 08:03:00,78.625,78.64,78.62,78.635,21000000.0
2008-12-01 08:04:00,78.635,78.675,78.635,78.675,62800000.0
2008-12-01 08:05:00,78.67,78.73,78.67,78.73,53400000.0
2008-12-01 08:06:00,78.725,78.745,78.68,78.685,48600000.0
2008-12-01 08:07:00,78.685,78.685,78.66,78.68,14400000.0
2008-12-01 08:08:00,78.71,78.71,78.655,78.66,231200000.0
2008-12-01 08:09:00,78.66,78.675,78.66,78.66,251200000.0
2008-12-01 08:10:00,78.66,78.66,78.565,78.6,110000000.0
2008-12-01 08:11:00,78.6,78.65,78.59,78.615,122800000.0
2008-12-01 08:12:00,78.615,78.64,78.585,78.585,120200000.0
2008-12-01 08:13:00,78.575,78.63,78.57,78.58,122200000.0
2008-12-01 08:14:00,78.585,78.605,78.575,78.575,65600000.0
2008-12-01 08:15:00,78.575,78.615,78.57,78.585,52000000.0
2008-12-01 08:16:00,78.605,78.61,78.58,78.59,65800000.0
2008-12-01 08:17:00,78.595,78.605,78.58,78.595,49600000.0
2008-12-01 08:18:00,78.595,78.64,78.58,78.61,135800000.0
2008-12-01 08:19:00,78.625,78.655,78.59,78.59,87400000.0
2008-12-01 08:20:00,78.585,78.61,78.58,78.6,55400000.0
2008-12-01 08:21:00,78.595,78.605,78.58,78.6,84600000.0
2008-12-01 08:22:00,78.6,78.6,78.59,78.6,20800000.0
2008-12-01 08:23:00,78.6,78.64,78.58,78.615,97000000.0
2008-12-01 08:24:00,78.615,78.615,78.6,78.6,22400000.0
2008-12-01 08:25:00,78.595,78.64,78.595,78.64,27200000.0
2008-12-01 08:26:00,78.635,78.635,78.62,78.625,49600000.0
2008-12-01 08:27:00,78.625,78.64,78.625,78.64,33600000.0
2008-12-01 08:28:00,78.64,78.655,78.615,78.63,67600000.0
2008-12-01 08:29:00,78.645,78.665,78.635,78.665,30400000.0
2008-12-01 08:30:00,78.66,78.66,78.6,78.62,65600000.0
2008-12-01 08:31:00,78.62,78.635,78.615,78.62,63200000.0
2008-12-01 08:32:00,78.625,78.635,78.625,78.635,23200000.0
2008-12-01 08:33:00,78.63,78.65,78.62,78.62,12800000.0
2008-12-01 08:34:00,78.615,78.62,78.59,78.6,33000000.0
2008-12-01 08:35:00,78.605,78.61,78.6,78.605,25600000.0
2008-12-01 08:36:00,78.605,78.645,78.59,78.61,110000000.0
2008-12-01 08:37:00,78.615,78.625,78.605,78.61,80800000.0
2008-12-01 08:38:00,78.61,78.61,78.545,78.575,127000000.0
2008-12-01 08:39:00,78.575,78.59,78.575,78.585,13800000.0
2008-12-01 08:40:00,78.575,78.58,78.56,78.575,84400000.0
2008-12-01 08:41:00,78.575,78.61,78.555,78.605,49600000.0
2008-12-01 08:42:00,78.61,78.61,78.555,78.56,31400000.0
2008-12-01 08:43:00,78.56,78.585,78.555,78.56,49000000.0
2008-12-01 08:44:00,78.56,78.56,78.56,78.56,28200000.0
2008-12-01 08:45:00,78.56,78.57,78.56,78.57,18000000.0
2008-12-01 08:46:00,78.57,78.59,78.56,78.565,48200000.0
2008-12-01 08:47:00,78.565,78.58,78.555,78.57,44600000.0
2008-12-01 08:48:00,78.565,78.625,78.565,78.61,47800000.0
2008-12-01 08:49:00,78.615,78.615,78.59,78.605,17000000.0
2008-12-01 08:50:00,78.6,78.68,78.57,78.665,109600000.0
2008-12-01 08:51:00,78.665,78.725,78.65,78.715,89800000.0
2008-12-01 08:52:00,78.71,78.715,78.705,78.71,17600000.0
2008-12-01 08:53:00,78.705,78.72,78.7,78.7,17600000.0
2008-12-01 08:54:00,78.7,78.71,78.69,78.71,17800000.0
2008-12-01 08:55:00,78.705,78.71,78.63,78.63,48800000.0
2008-12-01 08:56:00,78.625,78.665,78.62,78.63,73000000.0
2008-12-01 08:57:00,78.63,78.65,78.62,78.63,76000000.0
2008-12-01 08:58:00,78.625,78.625,78.615,78.62,34400000.0
2008-12-01 08:59:00,78.625,78.635,78.625,78.63,40800000.0
2008-12-01 09:00:00,78.63,78.63,78.55,78.57,547199994.0
2008-12-01 09:01:00,78.57,78.575,78.54,78.55,119200000.0
2008-12-01 09:02:00,78.55,78.58,78.545,78.575,89800000.0
2008-12-01 09:03:00,78.58,78.58,78.555,78.565,67200000.0
2008-12-01 09:04:00,78.565,78.575,78.545,78.545,46400000.0
2008-12-01 09:05:00,78.55,78.555,78.55,78.55,41400000.0
2008-12-01 09:06:00,78.535,78.55,78.51,78.53,110600000.0
2008-12-01 09:07:00,78.535,78.545,78.495,78.495,97600000.0
2008-12-01 09:08:00,78.495,78.495,78.49,78.49,25600000.0
2008-12-01 09:09:00,78.49,78.495,78.475,78.475,32800000.0
2008-12-01 09:10:00,78.48,78.535,78.465,78.52,108800000.0
2008-12-01 09:11:00,78.52,78.535,78.52,78.535,68800000.0
2008-12-01 09:12:00,78.53,78.53,78.53,78.53,1600000.0
2008-12-01 09:13:00,78.535,78.54,78.53,78.535,25600000.0
2008-12-01 09:14:00,78.54,78.555,78.535,78.555,32000000.0
2008-12-01 09:15:00,78.56,78.565,78.545,78.55,63200000.0
2008-12-01 09:16:00,78.55,78.575,78.55,78.555,32000000.0
2008-12-01 09:17:00,78.555,78.58,78.55,78.56,134800000.0
2008-12-01 09:18:00,78.555,78.57,78.555,78.565,43200000.0
2008-12-01 09:19:00,78.57,78.585,78.56,78.58,68400000.0
2008-12-01 09:20:00,78.585,78.62,78.585,78.615,70000000.0
2008-12-01 09:21:00,78.615,78.62,78.605,78.615,75600000.0
2008-12-01 09:22:00,78.615,78.635,78.615,78.63,112000000.0
2008-12-01 09:23:00,78.63,78.66,78.625,78.655,59200000.0
2008-12-01 09:24:00,78.655,78.68,78.65,78.67,89400000.0
2008-12-01 09:25:00,78.67,78.67,78.655,78.66,20800000.0
2008-12-01 09:26:00,78.66,78.665,78.645,78.655,32000000.0
2008-12-01 09:27:00,78.66,78.68,78.65,78.665,65600000.0
2008-12-01 09:28:00,78.665,78.67,78.655,78.665,19200000.0
2008-12-01 09:29:00,78.66,78.68,78.66,78.67,43200000.0
2008-12-01 09:30:00,78.66,78.67,78.66,78.67,9600000.0
2008-12-01 09:31:00,78.675,78.7,78.665,78.67,52800000.0
2008-12-01 09:32:00,78.67,78.675,78.66,78.665,29000000.0
2008-12-01 09:33:00,78.66,78.7,78.66,78.67,65600000.0
2008-12-01 09:34:00,78.665,78.67,78.655,78.67,36800000.0
2008-12-01 09:35:00,78.67,78.675,78.66,78.67,20800000.0
2008-12-01 09:36:00,78.665,78.67,78.66,78.665,24000000.0
2008-12-01 09:37:00,78.66,78.675,78.66,78.665,32000000.0
2008-12-01 09:38:00,78.665,78.675,78.66,78.67,35200000.0
2008-12-01 09:39:00,78.67,78.705,78.665,78.7,89600000.0
2008-12-01 09:40:00,78.695,78.705,78.67,78.675,213000000.0
2008-12-01 09:41:00,78.675,78.72,78.675,78.7,98800000.0
2008-12-01 09:42:00,78.7,78.705,78.685,78.685,88000000.0
2008-12-01 09:43:00,78.69,78.69,78.655,78.655,88800000.0
2008-12-01 09:44:00,78.66,78.67,78.65,78.665,102600000.0
2008-12-01 09:45:00,78.665,78.685,78.645,78.65,60200000.0
2008-12-01 09:46:00,78.65,78.68,78.64,78.64,65200000.0
2008-12-01 09:47:00,78.635,78.65,78.635,78.64,85600000.0
2008-12-01 09:48:00,78.645,78.67,78.64,78.67,107400000.0
2008-12-01 09:49:00,78.67,78.67,78.64,78.64,39400000.0
2008-12-01 09:50:00,78.65,78.655,78.625,78.625,62400000.0
2008-12-01 09:51:00,78.625,78.645,78.625,78.625,69600000.0
2008-12-01 09:52:00,78.615,78.615,78.585,78.61,105000000.0
2008-12-01 09:53:00,78.605,78.61,78.58,78.6,49800000.0
2008-12-01 09:54:00,78.61,78.61,78.58,78.58,48800000.0
2008-12-01 09:55:00,78.585,78.6,78.58,78.59,92000000.0
2008-12-01 09:56:00,78.595,78.61,78.56,78.575,131200000.0
2008-12-01 09:57:00,78.57,78.59,78.475,78.475,151800000.0
2008-12-01 09:58:00,78.475,78.525,78.465,78.525,107000000.0
2008-12-01 09:59:00,78.52,78.55,78.5,78.54,102200000.0
2008-12-01 10:00:00,78.54,78.605,78.5,78.59,169400000.0
2008-12-01 10:01:00,78.585,78.635,78.585,78.59,164400000.0
2008-12-01 10:02:00,78.59,78.59,78.525,78.55,131000000.0
2008-12-01 10:03:00,78.57,78.595,78.55,78.57,67400000.0
2008-12-01 10:04:00,78.57,78.585,78.57,78.58,50000000.0
2008-12-01 10:05:00,78.57,78.595,78.54,78.54,118800000.0
2008-12-01 10:06:00,78.54,78.555,78.51,78.515,92200000.0
2008-12-01 10:07:00,78.515,78.595,78.515,78.575,77600000.0
2008-12-01 10:08:00,78.575,78.575,78.515,78.515,97000000.0
2008-12-01 10:09:00,78.525,78.53,78.465,78.47,94400000.0
2008-12-01 10:10:00,78.465,78.48,78.445,78.465,96000000.0
2008-12-01 10:11:00,78.465,78.465,78.425,78.445,88200000.0
2008-12-01 10:12:00,78.44,78.515,78.435,78.465,135400000.0
2008-12-01 10:13:00,78.465,78.48,78.43,78.43,149200000.0
2008-12-01 10:14:00,78.435,78.495,78.42,78.49,122200000.0
2008-12-01 10:15:00,78.49,78.505,78.37,78.395,120400000.0
2008-12-01 10:16:00,78.395,78.405,78.375,78.375,80000000.0
2008-12-01 10:17:00,78.37,78.37,78.275,78.305,128400000.0
2008-12-01 10:18:00,78.315,78.34,78.295,78.335,158800000.0
2008-12-01 10:19:00,78.335,78.335,78.215,78.255,197800000.0
2008-12-01 10:20:00,78.255,78.295,78.255,78.26,82600000.0
2008-12-01 10:21:00,78.25,78.26,78.165,78.165,146200000.0
2008-12-01 10:22:00,78.165,78.165,78.05,78.07,217400000.0
2008-12-01 10:23:00,78.06,78.06,77.935,78.03,193000000.0
2008-12-01 10:24:00,78.025,78.075,78.015,78.075,132800000.0
2008-12-01 10:25:00,78.08,78.11,78.06,78.11,148600000.0
2008-12-01 10:26:00,78.115,78.115,78.055,78.07,151400000.0
2008-12-01 10:27:00,78.07,78.125,78.05,78.11,170200000.0
2008-12-01 10:28:00,78.11,78.125,78.08,78.105,85200000.0
2008-12-01 10:29:00,78.105,78.11,78.035,78.04,167400000.0
2008-12-01 10:30:00,78.035,78.08,77.99,78.035,182800000.0
2008-12-01 10:31:00,78.025,78.025,77.965,77.995,168200000.0
2008-12-01 10:32:00,78.0,78.085,77.995,78.085,151000000.0
2008-12-01 10:33:00,78.08,78.08,78.005,78.025,133200000.0
2008-12-01 10:34:00,78.025,78.055,78.015,78.015,84800000.0
2008-12-01 10:35:00,78.02,78.03,77.99,78.015,72000000.0
2008-12-01 10:36:00,78.015,78.05,78.01,78.05,85600000.0
2008-12-01 10:37:00,78.055,78.12,78.05,78.115,128000000.0
2008-12-01 10:38:00,78.115,78.175,78.11,78.155,159600000.0
2008-12-01 10:39:00,78.15,78.165,78.14,78.14,121800000.0
2008-12-01 10:40:00,78.15,78.175,78.095,78.16,110600000.0
2008-12-01 10:41:00,78.16,78.2,78.13,78.195,146400000.0
2008-12-01 10:42:00,78.175,78.22,78.13,78.22,162000000.0
2008-12-01 10:43:00,78.23,78.235,78.14,78.175,134000000.0
2008-12-01 10:44:00,78.18,78.2,78.16,78.185,99400000.0
2008-12-01 10:45:00,78.18,78.185,78.165,78.18,60800000.0
2008-12-01 10:46:00,78.175,78.21,78.17,78.2,95200000.0
2008-12-01 10:47:00,78.205,78.245,78.19,78.215,165200000.0
2008-12-01 10:48:00,78.22,78.245,78.165,78.245,208800000.0
2008-12-01 10:49:00,78.25,78.285,78.235,78.24,153400000.0
2008-12-01 10:50:00,78.24,78.255,78.215,78.215,70600000.0
2008-12-01 10:51:00,78.21,78.235,78.18,78.215,57800000.0
2008-12-01 10:52:00,78.22,78.225,78.205,78.21,52200000.0
2008-12-01 10:53:00,78.215,78.23,78.195,78.2,79600000.0
2008-12-01 10:54:00,78.205,78.205,78.165,78.17,95400000.0
2008-12-01 10:55:00,78.17,78.2,78.17,78.19,68800000.0
2008-12-01 10:56:00,78.185,78.2,78.165,78.165,82000000.0
2008-12-01 10:57:00,78.17,78.175,78.155,78.175,28800000.0
2008-12-01 10:58:00,78.175,78.225,78.175,78.2,83200000.0
2008-12-01 10:59:00,78.195,78.195,78.15,78.15,81800000.0
2008-12-01 11:00:00,78.15,78.19,78.15,78.185,101800000.0
2008-12-01 11:01:00,78.18,78.185,78.15,78.15,112400000.0
2008-12-01 11:02:00,78.15,78.16,78.085,78.105,170800000.0
2008-12-01 11:03:00,78.11,78.11,78.05,78.065,143800000.0
2008-12-01 11:04:00,78.065,78.08,78.065,78.065,76800000.0
2008-12-01 11:05:00,78.07,78.145,78.065,78.135,93800000.0
2008-12-01 11:06:00,78.135,78.135,78.095,78.105,241400000.0
2008-12-01 11:07:00,78.095,78.105,78.005,78.005,357800000.0
2008-12-01 11:08:00,78.005,78.02,77.97,77.97,218800000.0
2008-12-01 11:09:00,77.975,77.98,77.865,77.935,220200000.0
2008-12-01 11:10:00,77.93,77.97,77.925,77.95,97600000.0
2008-12-01 11:11:00,77.95,77.975,77.93,77.96,88000000.0
2008-12-01 11:12:00,77.96,77.975,77.9,77.915,137800000.0
2008-12-01 11:13:00,77.91,78.0,77.91,77.93,154800000.0
2008-12-01 11:14:00,77.935,77.945,77.87,77.9,155800000.0
2008-12-01 11:15:00,77.9,77.935,77.86,77.935,127200000.0
2008-12-01 11:16:00,77.925,77.935,77.89,77.91,117800000.0
2008-12-01 11:17:00,77.915,77.945,77.91,77.93,77600000.0
2008-12-01 11:18:00,77.945,77.96,77.905,77.92,80600000.0
2008-12-01 11:19:00,77.915,77.94,77.81,77.82,127600000.0
2008-12-01 11:20:00,77.82,77.84,77.735,77.745,186400000.0
2008-12-01 11:21:00,77.735,77.775,77.72,77.76,172800000.0
2008-12-01 11:22:00,77.755,77.775,77.74,77.755,171400000.0
2008-12-01 11:23:00,77.75,77.815,77.75,77.81,187000000.0
2008-12-01 11:24:00,77.81,77.835,77.785,77.79,107600000.0
2008-12-01 11:25:00,77.785,77.8,77.775,77.785,89600000.0
2008-12-01 11:26:00,77.79,77.86,77.785,77.855,135000000.0
2008-12-01 11:27:00,77.835,77.84,77.755,77.775,93800000.0
2008-12-01 11:28:00,77.78,77.815,77.74,77.74,101000000.0
2008-12-01 11:29:00,77.74,77.775,77.73,77.74,114200000.0
2008-12-01 11:30:00,77.75,77.775,77.69,77.69,91200000.0
2008-12-01 11:31:00,77.69,77.725,77.665,77.72,179200000.0
2008-12-01 11:32:00,77.715,77.74,77.705,77.72,98800000.0
2008-12-01 11:33:00,77.725,77.725,77.645,77.665,136600000.0
2008-12-01 11:34:00,77.67,77.67,77.635,77.65,139600000.0
2008-12-01 11:35:00,77.65,77.66,77.585,77.59,122600000.0
2008-12-01 11:36:00,77.595,77.66,77.565,77.66,194000000.0
2008-12-01 11:37:00,77.65,77.675,77.63,77.665,91000000.0
2008-12-01 11:38:00,77.665,77.72,77.665,77.7,99200000.0
2008-12-01 11:39:00,77.695,77.71,77.67,77.68,75800000.0
2008-12-01 11:40:00,77.67,77.755,77.67,77.705,111800000.0
2008-12-01 11:41:00,77.71,77.715,77.695,77.695,88800000.0
2008-12-01 11:42:00,77.7,77.75,77.7,77.75,127200000.0
2008-12-01 11:43:00,77.745,77.775,77.725,77.73,79200000.0
2008-12-01 11:44:00,77.725,77.73,77.62,77.71,139600000.0
2008-12-01 11:45:00,77.7,77.73,77.685,77.72,207000000.0
2008-12-01 11:46:00,77.72,77.735,77.715,77.725,113600000.0
2008-12-01 11:47:00,77.72,77.775,77.715,77.735,133000000.0
2008-12-01 11:48:00,77.74,77.845,77.735,77.835,82600000.0
2008-12-01 11:49:00,77.835,77.84,77.8,77.825,130400000.0
2008-12-01 11:50:00,77.825,77.84,77.795,77.795,121800000.0
2008-12-01 11:51:00,77.795,77.805,77.755,77.785,73200000.0
2008-12-01 11:52:00,77.79,77.82,77.79,77.795,117000000.0
2008-12-01 11:53:00,77.805,77.87,77.805,77.835,108200000.0
2008-12-01 11:54:00,77.83,77.89,77.825,77.89,132800000.0
2008-12-01 11:55:00,77.905,77.905,77.83,77.84,129600000.0
2008-12-01 11:56:00,77.845,77.87,77.78,77.79,117800000.0
2008-12-01 11:57:00,77.79,77.9,77.79,77.88,157200000.0
2008-12-01 11:58:00,77.885,77.89,77.865,77.89,54400000.0
2008-12-01 11:59:00,77.885,77.895,77.795,77.81,123400000.0
2008-12-01 12:00:00,77.81,77.81,77.725,77.74,121200000.0
2008-12-01 12:01:00,77.735,77.735,77.63,77.655,163800000.0
2008-12-01 12:02:00,77.66,77.7,77.61,77.61,101800000.0
2008-12-01 12:03:00,77.605,77.675,77.595,77.675,131600000.0
2008-12-01 12:04:00,77.675,77.715,77.645,77.705,154200000.0
2008-12-01 12:05:00,77.705,77.78,77.66,77.685,111800000.0
2008-12-01 12:06:00,77.695,77.705,77.655,77.695,75400000.0
2008-12-01 12:07:00,77.695,77.735,77.69,77.735,32000000.0
2008-12-01 12:08:00,77.735,77.78,77.735,77.74,110400000.0
2008-12-01 12:09:00,77.74,77.765,77.715,77.765,79200000.0
2008-12-01 12:10:00,77.765,77.805,77.76,77.765,65600000.0
2008-12-01 12:11:00,77.77,77.825,77.77,77.81,68800000.0
2008-12-01 12:12:00,77.805,77.87,77.795,77.82,153200000.0
2008-12-01 12:13:00,77.82,77.845,77.78,77.84,215400000.0
2008-12-01 12:14:00,77.84,77.84,77.785,77.805,186000000.0
2008-12-01 12:15:00,77.81,77.855,77.785,77.785,163600000.0
2008-12-01 12:16:00,77.78,77.785,77.695,77.695,196400000.0
2008-12-01 12:17:00,77.695,77.72,77.655,77.67,249800000.0
2008-12-01 12:18:00,77.67,77.7,77.55,77.67,257400000.0
2008-12-01 12:19:00,77.66,77.67,77.61,77.615,198800000.0
2008-12-01 12:20:00,77.615,77.725,77.615,77.68,129600000.0
2008-12-01 12:21:00,77.685,77.7,77.64,77.69,171000000.0
2008-12-01 12:22:00,77.69,77.74,77.63,77.735,219400000.0
2008-12-01 12:23:00,77.74,77.77,77.675,77.735,225600000.0
2008-12-01 12:24:00,77.73,77.79,77.73,77.775,155400000.0
2008-12-01 12:25:00,77.775,77.79,77.765,77.77,85000000.0
2008-12-01 12:26:00,77.775,77.785,77.69,77.705,146400000.0
2008-12-01 12:27:00,77.705,77.715,77.655,77.67,111600000.0
2008-12-01 12:28:00,77.665,77.715,77.66,77.71,115000000.0
2008-12-01 12:29:00,77.715,77.715,77.64,77.64,186000000.0
2008-12-01 12:30:00,77.64,77.64,77.545,77.58,199400000.0
2008-12-01 12:31:00,77.58,77.6,77.57,77.585,137600000.0
2008-12-01 12:32:00,77.585,77.605,77.52,77.525,118400000.0
2008-12-01 12:33:00,77.53,77.53,77.42,77.44,229600000.0
2008-12-01 12:34:00,77.43,77.53,77.43,77.485,254200000.0
2008-12-01 12:35:00,77.485,77.53,77.47,77.53,179600000.0
2008-12-01 12:36:00,77.535,77.56,77.495,77.5,162400000.0
2008-12-01 12:37:00,77.49,77.495,77.45,77.45,106600000.0
2008-12-01 12:38:00,77.44,77.5,77.41,77.475,90400000.0
2008-12-01 12:39:00,77.46,77.51,77.415,77.48,164200000.0
2008-12-01 12:40:00,77.475,77.51,77.475,77.5,148400000.0
2008-12-01 12:41:00,77.49,77.525,77.48,77.515,126600000.0
2008-12-01 12:42:00,77.515,77.585,77.515,77.575,175000000.0
2008-12-01 12:43:00,77.575,77.635,77.565,77.565,193200000.0
2008-12-01 12:44:00,77.56,77.58,77.54,77.54,173000000.0
2008-12-01 12:45:00,77.535,77.56,77.52,77.53,132000000.0
2008-12-01 12:46:00,77.53,77.555,77.515,77.52,82000000.0
2008-12-01 12:47:00,77.52,77.53,77.515,77.525,50400000.0
2008-12-01 12:48:00,77.52,77.57,77.465,77.565,135000000.0
2008-12-01 12:49:00,77.545,77.56,77.53,77.55,112000000.0
2008-12-01 12:50:00,77.555,77.58,77.55,77.58,83200000.0
2008-12-01 12:51:00,77.575,77.59,77.5,77.52,79200000.0
2008-12-01 12:52:00,77.53,77.55,77.525,77.545,72000000.0
2008-12-01 12:53:00,77.54,77.58,77.515,77.57,94800000.0
2008-12-01 12:54:00,77.565,77.565,77.525,77.525,35200000.0
2008-12-01 12:55:00,77.52,77.545,77.5,77.54,81800000.0
2008-12-01 12:56:00,77.54,77.58,77.535,77.57,52400000.0
2008-12-01 12:57:00,77.575,77.58,77.56,77.575,26400000.0
2008-12-01 12:58:00,77.575,77.6,77.575,77.595,76800000.0
2008-12-01 12:59:00,77.595,77.625,77.595,77.61,92800000.0
2008-12-01 13:00:00,77.615,77.64,77.615,77.64,92600000.0
2008-12-01 13:01:00,77.64,77.695,77.63,77.685,148600000.0
2008-12-01 13:02:00,77.685,77.79,77.685,77.785,171600000.0
2008-12-01 13:03:00,77.785,77.79,77.74,77.74,141200000.0
2008-12-01 13:04:00,77.74,77.75,77.72,77.74,89600000.0
2008-12-01 13:05:00,77.74,77.78,77.74,77.765,109800000.0
2008-12-01 13:06:00,77.76,77.78,77.745,77.75,125600000.0
2008-12-01 13:07:00,77.755,77.78,77.745,77.755,161400000.0
2008-12-01 13:08:00,77.745,77.835,77.74,77.815,158000000.0
2008-12-01 13:09:00,77.81,77.815,77.755,77.755,187600000.0
2008-12-01 13:10:00,77.76,77.79,77.76,77.79,91800000.0
2008-12-01 13:11:00,77.785,77.795,77.765,77.78,72000000.0
2008-12-01 13:12:00,77.775,77.8,77.77,77.8,48800000.0
2008-12-01 13:13:00,77.8,77.805,77.755,77.795,99200000.0
2008-12-01 13:14:00,77.795,77.845,77.795,77.83,61600000.0
2008-12-01 13:15:00,77.83,77.835,77.815,77.815,62400000.0
2008-12-01 13:16:00,77.82,77.835,77.81,77.82,40000000.0
2008-12-01 13:17:00,77.825,77.835,77.8,77.8,131000000.0
2008-12-01 13:18:00,77.8,77.86,77.79,77.86,84200000.0
2008-12-01 13:19:00,77.855,77.925,77.855,77.92,122200000.0
2008-12-01 13:20:00,77.92,77.93,77.905,77.91,77600000.0
2008-12-01 13:21:00,77.905,77.93,77.895,77.915,61800000.0
2008-12-01 13:22:00,77.92,77.93,77.865,77.88,164600000.0
2008-12-01 13:23:00,77.88,77.885,77.84,77.85,103400000.0
2008-12-01 13:24:00,77.85,77.855,77.83,77.835,35400000.0
2008-12-01 13:25:00,77.84,77.855,77.825,77.845,44800000.0
2008-12-01 13:26:00,77.845,77.845,77.785,77.795,138800000.0
2008-12-01 13:27:00,77.795,77.83,77.795,77.82,73600000.0
2008-12-01 13:28:00,77.82,77.83,77.81,77.81,64200000.0
2008-12-01 13:29:00,77.815,77.82,77.805,77.81,53800000.0
2008-12-01 13:30:00,77.81,77.835,77.81,77.825,80000000.0
2008-12-01 13:31:00,77.82,77.85,77.82,77.835,52800000.0
2008-12-01 13:32:00,77.83,77.84,77.825,77.83,32000000.0
2008-12-01 13:33:00,77.83,77.845,77.805,77.82,99400000.0
2008-12-01 13:34:00,77.82,77.825,77.755,77.755,228000000.0
2008-12-01 13:35:00,77.76,77.795,77.745,77.795,191200000.0
2008-12-01 13:36:00,77.8,77.815,77.755,77.765,86200000.0
2008-12-01 13:37:00,77.765,77.785,77.765,77.78,30400000.0
2008-12-01 13:38:00,77.785,77.815,77.78,77.795,60200000.0
2008-12-01 13:39:00,77.785,77.785,77.77,77.78,49800000.0
2008-12-01 13:40:00,77.785,77.805,77.785,77.8,23200000.0
2008-12-01 13:41:00,77.8,77.825,77.795,77.82,31200000.0
2008-12-01 13:42:00,77.83,77.84,77.795,77.795,77600000.0
2008-12-01 13:43:00,77.795,77.83,77.795,77.81,86000000.0
2008-12-01 13:44:00,77.81,77.82,77.8,77.815,38400000.0
2008-12-01 13:45:00,77.81,77.83,77.77,77.78,78600000.0
2008-12-01 13:46:00,77.78,77.805,77.77,77.78,75200000.0
2008-12-01 13:47:00,77.785,77.785,77.745,77.75,51200000.0
2008-12-01 13:48:00,77.755,77.79,77.745,77.775,70200000.0
2008-12-01 13:49:00,77.78,77.8,77.76,77.775,50400000.0
2008-12-01 13:50:00,77.775,77.795,77.75,77.77,87200000.0
2008-12-01 13:51:00,77.765,77.78,77.765,77.78,11200000.0
2008-12-01 13:52:00,77.78,77.78,77.75,77.765,48000000.0
2008-12-01 13:53:00,77.77,77.835,77.77,77.815,81800000.0
2008-12-01 13:54:00,77.82,77.825,77.79,77.815,76200000.0
2008-12-01 13:55:00,77.82,77.825,77.79,77.825,50400000.0
2008-12-01 13:56:00,77.83,77.84,77.82,77.835,56600000.0
2008-12-01 13:57:00,77.84,77.84,77.805,77.81,32800000.0
2008-12-01 13:58:00,77.815,77.83,77.79,77.79,100800000.0
2008-12-01 13:59:00,77.79,77.8,77.755,77.76,84800000.0
2008-12-01 14:00:00,77.765,77.79,77.76,77.785,49600000.0
2008-12-01 14:01:00,77.785,77.84,77.78,77.84,76000000.0
2008-12-01 14:02:00,77.835,77.86,77.82,77.83,100800000.0
2008-12-01 14:03:00,77.825,77.85,77.825,77.85,48000000.0
2008-12-01 14:04:00,77.845,77.85,77.82,77.82,48000000.0
2008-12-01 14:05:00,77.825,77.835,77.79,77.795,33600000.0
2008-12-01 14:06:00,77.785,77.805,77.77,77.805,40000000.0
2008-12-01 14:07:00,77.81,77.825,77.805,77.815,33600000.0
2008-12-01 14:08:00,77.815,77.82,77.77,77.78,66800000.0
2008-12-01 14:09:00,77.775,77.835,77.775,77.82,52200000.0
2008-12-01 14:10:00,77.825,77.825,77.795,77.82,55400000.0
2008-12-01 14:11:00,77.815,77.83,77.815,77.83,28000000.0
2008-12-01 14:12:00,77.83,77.835,77.795,77.8,33800000.0
2008-12-01 14:13:00,77.805,77.805,77.77,77.79,38400000.0
2008-12-01 14:14:00,77.785,77.79,77.755,77.76,56000000.0
2008-12-01 14:15:00,77.76,77.785,77.76,77.765,107400000.0
2008-12-01 14:16:00,77.765,77.77,77.71,77.73,91400000.0
2008-12-01 14:17:00,77.735,77.735,77.7,77.725,84000000.0
2008-12-01 14:18:00,77.725,77.735,77.675,77.68,47200000.0
2008-12-01 14:19:00,77.685,77.695,77.67,77.675,43200000.0
2008-12-01 14:20:00,77.67,77.705,77.665,77.7,38400000.0
2008-12-01 14:21:00,77.695,77.725,77.695,77.72,44800000.0
2008-12-01 14:22:00,77.725,77.755,77.725,77.735,43200000.0
2008-12-01 14:23:00,77.75,77.75,77.71,77.745,97600000.0
2008-12-01 14:24:00,77.745,77.75,77.71,77.71,71200000.0
2008-12-01 14:25:00,77.71,77.72,77.67,77.675,132800000.0
2008-12-01 14:26:00,77.675,77.675,77.635,77.665,122600000.0
2008-12-01 14:27:00,77.665,77.72,77.665,77.685,119200000.0
2008-12-01 14:28:00,77.67,77.695,77.67,77.675,81600000.0
2008-12-01 14:29:00,77.68,77.735,77.68,77.685,81000000.0
2008-12-01 14:30:00,77.685,77.705,77.665,77.695,69400000.0
2008-12-01 14:31:00,77.7,77.715,77.675,77.7,76800000.0
2008-12-01 14:32:00,77.69,77.69,77.66,77.67,65600000.0
2008-12-01 14:33:00,77.675,77.685,77.63,77.63,66400000.0
2008-12-01 14:34:00,77.635,77.655,77.615,77.615,78400000.0
2008-12-01 14:35:00,77.61,77.62,77.58,77.58,86400000.0
2008-12-01 14:36:00,77.575,77.61,77.57,77.59,54400000.0
2008-12-01 14:37:00,77.58,77.59,77.51,77.525,135200000.0
2008-12-01 14:38:00,77.54,77.545,77.48,77.49,100600000.0
2008-12-01 14:39:00,77.48,77.48,77.46,77.47,56000000.0
2008-12-01 14:40:00,77.465,77.47,77.42,77.435,105600000.0
2008-12-01 14:41:00,77.44,77.455,77.42,77.45,88800000.0
2008-12-01 14:42:00,77.445,77.445,77.425,77.44,81600000.0
2008-12-01 14:43:00,77.445,77.495,77.44,77.485,73600000.0
2008-12-01 14:44:00,77.49,77.545,77.49,77.505,100600000.0
2008-12-01 14:45:00,77.51,77.54,77.505,77.535,89600000.0
2008-12-01 14:46:00,77.525,77.55,77.525,77.54,44800000.0
2008-12-01 14:47:00,77.535,77.555,77.53,77.555,47000000.0
2008-12-01 14:48:00,77.565,77.6,77.565,77.58,53600000.0
2008-12-01 14:49:00,77.59,77.6,77.57,77.57,67200000.0
2008-12-01 14:50:00,77.575,77.585,77.51,77.515,86400000.0
2008-12-01 14:51:00,77.53,77.58,77.525,77.565,81600000.0
2008-12-01 14:52:00,77.565,77.575,77.54,77.54,40000000.0
2008-12-01 14:53:00,77.54,77.565,77.53,77.555,25600000.0
2008-12-01 14:54:00,77.56,77.6,77.555,77.58,60800000.0
2008-12-01 14:55:00,77.575,77.595,77.56,77.595,33600000.0
2008-12-01 14:56:00,77.585,77.595,77.57,77.59,62400000.0
2008-12-01 14:57:00,77.595,77.6,77.575,77.6,40000000.0
2008-12-01 14:58:00,77.6,77.63,77.6,77.625,46400000.0
2008-12-01 14:59:00,77.63,77.68,77.63,77.66,62400000.0
2008-12-01 15:00:00,77.66,77.66,77.64,77.64,24000000.0
2008-12-01 15:01:00,77.645,77.665,77.62,77.635,72000000.0
2008-12-01 15:02:00,77.635,77.64,77.595,77.6,75200000.0
2008-12-01 15:03:00,77.605,77.63,77.58,77.59,81600000.0
2008-12-01 15:04:00,77.595,77.615,77.58,77.58,113800000.0
2008-12-01 15:05:00,77.58,77.59,77.57,77.59,70400000.0
2008-12-01 15:06:00,77.585,77.6,77.58,77.595,43200000.0
2008-12-01 15:07:00,77.59,77.61,77.58,77.595,107200000.0
2008-12-01 15:08:00,77.595,77.6,77.575,77.58,46400000.0
2008-12-01 15:09:00,77.58,77.59,77.535,77.535,56000000.0
2008-12-01 15:10:00,77.53,77.555,77.525,77.55,175999996.0
2008-12-01 15:11:00,77.55,77.585,77.54,77.58,67400000.0
2008-12-01 15:12:00,77.58,77.585,77.52,77.525,58400000.0
2008-12-01 15:13:00,77.53,77.535,77.515,77.525,64800000.0
2008-12-01 15:14:00,77.52,77.56,77.51,77.56,81600000.0
2008-12-01 15:15:00,77.55,77.565,77.535,77.545,71200000.0
2008-12-01 15:16:00,77.54,77.565,77.535,77.545,79400000.0
2008-12-01 15:17:00,77.555,77.59,77.555,77.58,42400000.0
2008-12-01 15:18:00,77.585,77.59,77.555,77.555,65600000.0
2008-12-01 15:19:00,77.57,77.615,77.56,77.61,72800000.0
2008-12-01 15:20:00,77.605,77.65,77.595,77.615,121600000.0
2008-12-01 15:21:00,77.61,77.65,77.605,77.635,88800000.0
2008-12-01 15:22:00,77.64,77.64,77.59,77.605,126400000.0
2008-12-01 15:23:00,77.595,77.63,77.55,77.55,92800000.0
2008-12-01 15:24:00,77.56,77.65,77.545,77.64,103400000.0
2008-12-01 15:25:00,77.645,77.645,77.61,77.615,117800000.0
2008-12-01 15:26:00,77.615,77.62,77.6,77.61,101000000.0
2008-12-01 15:27:00,77.61,77.62,77.6,77.615,96000000.0
2008-12-01 15:28:00,77.615,77.615,77.58,77.595,78000000.0
2008-12-01 15:29:00,77.595,77.605,77.585,77.585,43200000.0
2008-12-01 15:30:00,77.58,77.59,77.57,77.575,75200000.0
2008-12-01 15:31:00,77.575,77.59,77.57,77.59,89400000.0
2008-12-01 15:32:00,77.6,77.63,77.59,77.615,57600000.0
2008-12-01 15:33:00,77.61,77.635,77.605,77.61,93000000.0
2008-12-01 15:34:00,77.61,77.675,77.6,77.67,82400000.0
2008-12-01 15:35:00,77.675,77.7,77.675,77.69,28800000.0
2008-12-01 15:36:00,77.685,77.71,77.67,77.71,52800000.0
2008-12-01 15:37:00,77.715,77.75,77.705,77.72,140000000.0
2008-12-01 15:38:00,77.72,77.73,77.655,77.655,125600000.0
2008-12-01 15:39:00,77.655,77.665,77.635,77.645,89200000.0
2008-12-01 15:40:00,77.655,77.685,77.635,77.65,112600000.0
2008-12-01 15:41:00,77.645,77.675,77.635,77.655,97600000.0
2008-12-01 15:42:00,77.65,77.655,77.565,77.575,64000000.0
2008-12-01 15:43:00,77.575,77.58,77.495,77.525,93800000.0
2008-12-01 15:44:00,77.535,77.62,77.53,77.61,68800000.0
2008-12-01 15:45:00,77.61,77.625,77.59,77.59,117000000.0
2008-12-01 15:46:00,77.595,77.595,77.535,77.59,106400000.0
2008-12-01 15:47:00,77.59,77.605,77.53,77.535,100800000.0
2008-12-01 15:48:00,77.545,77.565,77.505,77.51,122400000.0
2008-12-01 15:49:00,77.505,77.52,77.465,77.465,120800000.0
2008-12-01 15:50:00,77.47,77.48,77.455,77.47,106400000.0
2008-12-01 15:51:00,77.47,77.54,77.47,77.54,58400000.0
2008-12-01 15:52:00,77.545,77.555,77.49,77.5,108000000.0
2008-12-01 15:53:00,77.51,77.515,77.455,77.47,103400000.0
2008-12-01 15:54:00,77.47,77.485,77.45,77.45,109000000.0
2008-12-01 15:55:00,77.45,77.49,77.43,77.48,113800000.0
2008-12-01 15:56:00,77.485,77.51,77.41,77.41,146000000.0
2008-12-01 15:57:00,77.415,77.505,77.415,77.48,100200000.0
2008-12-01 15:58:00,77.485,77.565,77.475,77.565,93000000.0
2008-12-01 15:59:00,77.53,77.64,77.53,77.59,118000000.0
2008-12-01 16:00:00,77.59,77.625,77.58,77.58,98400000.0
2008-12-01 16:01:00,77.585,77.605,77.55,77.565,71400000.0
2008-12-01 16:02:00,77.565,77.585,77.55,77.555,68600000.0
2008-12-01 16:03:00,77.56,77.58,77.53,77.58,98400000.0
2008-12-01 16:04:00,77.57,77.57,77.53,77.535,118800000.0
2008-12-01 16:05:00,77.535,77.63,77.535,77.605,96200000.0
2008-12-01 16:06:00,77.61,77.64,77.59,77.63,124800000.0
2008-12-01 16:07:00,77.62,77.64,77.595,77.605,72800000.0
2008-12-01 16:08:00,77.6,77.61,77.55,77.57,85600000.0
2008-12-01 16:09:00,77.59,77.66,77.585,77.655,119200000.0
2008-12-01 16:10:00,77.66,77.675,77.59,77.6,69600000.0
2008-12-01 16:11:00,77.605,77.615,77.54,77.55,105800000.0
2008-12-01 16:12:00,77.56,77.615,77.56,77.59,62400000.0
2008-12-01 16:13:00,77.595,77.655,77.59,77.635,117600000.0
2008-12-01 16:14:00,77.635,77.635,77.565,77.585,95200000.0
2008-12-01 16:15:00,77.57,77.59,77.555,77.565,80800000.0
2008-12-01 16:16:00,77.57,77.62,77.56,77.62,87200000.0
2008-12-01 16:17:00,77.62,77.62,77.555,77.57,72000000.0
2008-12-01 16:18:00,77.58,77.58,77.535,77.555,100800000.0
2008-12-01 16:19:00,77.56,77.565,77.525,77.535,81000000.0
2008-12-01 16:20:00,77.535,77.55,77.52,77.545,80000000.0
2008-12-01 16:21:00,77.555,77.59,77.555,77.56,89800000.0
2008-12-01 16:22:00,77.555,77.61,77.55,77.61,99600000.0
2008-12-01 16:23:00,77.61,77.645,77.57,77.605,121800000.0
2008-12-01 16:24:00,77.61,77.635,77.59,77.615,76200000.0
2008-12-01 16:25:00,77.615,77.63,77.575,77.585,81600000.0
2008-12-01 16:26:00,77.585,77.64,77.58,77.64,95400000.0
2008-12-01 16:27:00,77.645,77.645,77.595,77.625,68000000.0
2008-12-01 16:28:00,77.635,77.68,77.61,77.65,76800000.0
2008-12-01 16:29:00,77.655,77.67,77.62,77.625,81000000.0
2008-12-01 16:30:00,77.625,77.68,77.61,77.655,168400000.0
2008-12-01 16:31:00,77.645,77.695,77.625,77.63,135200000.0
2008-12-01 16:32:00,77.635,77.655,77.605,77.625,126400000.0
2008-12-01 16:33:00,77.625,77.65,77.595,77.61,124200000.0
2008-12-01 16:34:00,77.615,77.665,77.565,77.595,155400000.0
2008-12-01 16:35:00,77.6,77.64,77.59,77.62,133600000.0
2008-12-01 16:36:00,77.62,77.665,77.61,77.635,131200000.0
2008-12-01 16:37:00,77.65,77.65,77.53,77.62,148900000.0
2008-12-01 16:38:00,77.615,77.69,77.59,77.64,116100000.0
2008-12-01 16:39:00,77.645,77.65,77.565,77.61,156600000.0
2008-12-01 16:40:00,77.61,77.615,77.51,77.52,146200000.0
2008-12-01 16:41:00,77.515,77.54,77.465,77.525,155200000.0
2008-12-01 16:42:00,77.52,77.525,77.455,77.455,156800000.0
2008-12-01 16:43:00,77.46,77.485,77.44,77.45,145800000.0
2008-12-01 16:44:00,77.455,77.46,77.37,77.385,178800000.0
2008-12-01 16:45:00,77.385,77.41,77.365,77.395,140200000.0
2008-12-01 16:46:00,77.39,77.48,77.39,77.465,138400000.0
2008-12-01 16:47:00,77.475,77.5,77.44,77.45,149600000.0
2008-12-01 16:48:00,77.455,77.46,77.4,77.455,130200000.0
2008-12-01 16:49:00,77.455,77.5,77.455,77.47,112800000.0
2008-12-01 16:50:00,77.48,77.5,77.46,77.46,105600000.0
2008-12-01 16:51:00,77.46,77.505,77.44,77.45,154500000.0
2008-12-01 16:52:00,77.45,77.46,77.415,77.42,130400000.0
2008-12-01 16:53:00,77.425,77.435,77.41,77.425,93600000.0
2008-12-01 16:54:00,77.43,77.445,77.385,77.41,138200000.0
2008-12-01 16:55:00,77.405,77.43,77.385,77.41,149000000.0
2008-12-01 16:56:00,77.41,77.455,77.405,77.41,134400000.0
2008-12-01 16:57:00,77.405,77.435,77.4,77.435,96400000.0
2008-12-01 16:58:00,77.43,77.475,77.425,77.46,97000000.0
2008-12-01 16:59:00,77.45,77.46,77.4,77.405,102200000.0
2008-12-01 17:00:00,77.42,77.52,77.35,77.405,202600000.0
2008-12-01 17:01:00,77.395,77.415,77.34,77.375,153600000.0
2008-12-01 17:02:00,77.37,77.42,77.335,77.395,142000000.0
2008-12-01 17:03:00,77.385,77.555,77.385,77.54,157200000.0
2008-12-01 17:04:00,77.555,77.575,77.51,77.52,120600000.0
2008-12-01 17:05:00,77.515,77.54,77.415,77.425,137800000.0
2008-12-01 17:06:00,77.435,77.495,77.385,77.46,158600000.0
2008-12-01 17:07:00,77.455,77.47,77.415,77.415,103200000.0
2008-12-01 17:08:00,77.425,77.51,77.42,77.5,116200000.0
2008-12-01 17:09:00,77.5,77.535,77.46,77.535,152400000.0
2008-12-01 17:10:00,77.54,77.58,77.515,77.52,174400000.0
2008-12-01 17:11:00,77.52,77.545,77.415,77.44,164200000.0
2008-12-01 17:12:00,77.44,77.48,77.43,77.45,134000000.0
2008-12-01 17:13:00,77.45,77.505,77.445,77.475,123000000.0
2008-12-01 17:14:00,77.475,77.51,77.445,77.51,121600000.0
2008-12-01 17:15:00,77.505,77.52,77.47,77.52,129600000.0
2008-12-01 17:16:00,77.51,77.62,77.5,77.62,170600000.0
2008-12-01 17:17:00,77.64,77.675,77.615,77.655,140200000.0
2008-12-01 17:18:00,77.66,77.665,77.62,77.65,120800000.0
2008-12-01 17:19:00,77.655,77.655,77.58,77.595,117600000.0
2008-12-01 17:20:00,77.595,77.595,77.55,77.57,81600000.0
2008-12-01 17:21:00,77.565,77.62,77.555,77.56,132000000.0
2008-12-01 17:22:00,77.56,77.595,77.56,77.595,157600000.0
2008-12-01 17:23:00,77.59,77.625,77.59,77.62,94600000.0
2008-12-01 17:24:00,77.62,77.675,77.615,77.655,141600000.0
2008-12-01 17:25:00,77.665,77.695,77.63,77.675,149300000.0
2008-12-01 17:26:00,77.675,77.685,77.625,77.635,129400000.0
2008-12-01 17:27:00,77.64,77.685,77.64,77.68,158000000.0
2008-12-01 17:28:00,77.67,77.67,77.6,77.63,118000000.0
2008-12-01 17:29:00,77.64,77.685,77.64,77.655,131800000.0
2008-12-01 17:30:00,77.655,77.68,77.595,77.625,137600000.0
2008-12-01 17:31:00,77.62,77.66,77.615,77.62,178400000.0
2008-12-01 17:32:00,77.6,77.63,77.59,77.62,126200000.0
2008-12-01 17:33:00,77.615,77.655,77.6,77.63,124600000.0
2008-12-01 17:34:00,77.62,77.635,77.595,77.625,95400000.0
2008-12-01 17:35:00,77.63,77.655,77.615,77.655,88000000.0
2008-12-01 17:36:00,77.65,77.695,77.645,77.695,86400000.0
2008-12-01 17:37:00,77.7,77.7,77.635,77.645,89600000.0
2008-12-01 17:38:00,77.645,77.665,77.63,77.655,95200000.0
2008-12-01 17:39:00,77.64,77.66,77.61,77.61,127200000.0
2008-12-01 17:40:00,77.62,77.65,77.59,77.645,121600000.0
2008-12-01 17:41:00,77.645,77.7,77.635,77.68,117600000.0
2008-12-01 17:42:00,77.685,77.71,77.635,77.66,101600000.0
2008-12-01 17:43:00,77.655,77.695,77.625,77.64,131200000.0
2008-12-01 17:44:00,77.645,77.69,77.63,77.67,132400000.0
2008-12-01 17:45:00,77.675,77.755,77.675,77.715,142600000.0
2008-12-01 17:46:00,77.725,77.75,77.67,77.67,97800000.0
2008-12-01 17:47:00,77.685,77.725,77.675,77.715,84000000.0
2008-12-01 17:48:00,77.71,77.71,77.67,77.69,58400000.0
2008-12-01 17:49:00,77.7,77.725,77.695,77.695,75200000.0
2008-12-01 17:50:00,77.7,77.72,77.665,77.69,122000000.0
2008-12-01 17:51:00,77.685,77.69,77.605,77.63,135400000.0
2008-12-01 17:52:00,77.635,77.635,77.58,77.615,127200000.0
2008-12-01 17:53:00,77.625,77.645,77.56,77.565,165600000.0
2008-12-01 17:54:00,77.565,77.59,77.545,77.58,127200000.0
2008-12-01 17:55:00,77.58,77.595,77.565,77.585,86400000.0
2008-12-01 17:56:00,77.585,77.615,77.57,77.575,102000000.0
2008-12-01 17:57:00,77.575,77.585,77.56,77.57,113600000.0
2008-12-01 17:58:00,77.565,77.58,77.54,77.58,115200000.0
2008-12-01 17:59:00,77.585,77.59,77.505,77.51,116800000.0
2008-12-01 18:00:00,77.515,77.545,77.49,77.54,160000000.0
2008-12-01 18:01:00,77.535,77.605,77.535,77.56,125800000.0
2008-12-01 18:02:00,77.555,77.565,77.49,77.55,163200000.0
2008-12-01 18:03:00,77.555,77.595,77.44,77.475,190100000.0
2008-12-01 18:04:00,77.485,77.58,77.485,77.58,147600000.0
2008-12-01 18:05:00,77.575,77.61,77.575,77.585,129600000.0
2008-12-01 18:06:00,77.585,77.595,77.555,77.565,119800000.0
2008-12-01 18:07:00,77.565,77.59,77.52,77.545,155000000.0
2008-12-01 18:08:00,77.545,77.555,77.485,77.52,141600000.0
2008-12-01 18:09:00,77.52,77.52,77.49,77.51,140000000.0
2008-12-01 18:10:00,77.505,77.58,77.495,77.575,125400000.0
2008-12-01 18:11:00,77.57,77.58,77.535,77.58,111600000.0
2008-12-01 18:12:00,77.59,77.59,77.575,77.585,67200000.0
2008-12-01 18:13:00,77.585,77.605,77.58,77.605,57600000.0
2008-12-01 18:14:00,77.61,77.655,77.605,77.645,105000000.0
2008-12-01 18:15:00,77.65,77.67,77.64,77.65,72000000.0
2008-12-01 18:16:00,77.64,77.65,77.615,77.615,73600000.0
2008-12-01 18:17:00,77.62,77.64,77.615,77.625,48000000.0
2008-12-01 18:18:00,77.63,77.63,77.58,77.6,81800000.0
2008-12-01 18:19:00,77.605,77.635,77.595,77.605,66600000.0
2008-12-01 18:20:00,77.6,77.62,77.565,77.565,74800000.0
2008-12-01 18:21:00,77.565,77.59,77.545,77.545,105000000.0
2008-12-01 18:22:00,77.545,77.565,77.535,77.555,112000000.0
2008-12-01 18:23:00,77.55,77.55,77.46,77.465,100600000.0
2008-12-01 18:24:00,77.47,77.47,77.43,77.445,114600000.0
2008-12-01 18:25:00,77.45,77.475,77.44,77.44,85600000.0
2008-12-01 18:26:00,77.435,77.44,77.395,77.43,96800000.0
2008-12-01 18:27:00,77.415,77.47,77.415,77.46,104800000.0
2008-12-01 18:28:00,77.455,77.47,77.43,77.435,96800000.0
2008-12-01 18:29:00,77.44,77.45,77.415,77.445,99200000.0
2008-12-01 18:30:00,77.44,77.48,77.395,77.4,131000000.0
2008-12-01 18:31:00,77.405,77.43,77.38,77.38,88200000.0
2008-12-01 18:32:00,77.375,77.445,77.35,77.435,92800000.0
2008-12-01 18:33:00,77.43,77.445,77.415,77.43,96000000.0
2008-12-01 18:34:00,77.43,77.47,77.425,77.445,68000000.0
2008-12-01 18:35:00,77.465,77.51,77.44,77.5,81600000.0
2008-12-01 18:36:00,77.5,77.56,77.5,77.55,93600000.0
2008-12-01 18:37:00,77.545,77.545,77.495,77.525,83200000.0
2008-12-01 18:38:00,77.525,77.58,77.52,77.555,142800000.0
2008-12-01 18:39:00,77.555,77.57,77.54,77.545,66800000.0
2008-12-01 18:40:00,77.535,77.58,77.535,77.55,83200000.0
2008-12-01 18:41:00,77.55,77.58,77.55,77.575,84800000.0
2008-12-01 18:42:00,77.57,77.575,77.54,77.555,79200000.0
2008-12-01 18:43:00,77.56,77.56,77.52,77.545,57600000.0
2008-12-01 18:44:00,77.545,77.55,77.535,77.535,30400000.0
2008-12-01 18:45:00,77.53,77.555,77.525,77.535,56000000.0
2008-12-01 18:46:00,77.535,77.575,77.535,77.565,72200000.0
2008-12-01 18:47:00,77.565,77.585,77.55,77.56,76000000.0
2008-12-01 18:48:00,77.565,77.6,77.565,77.6,57600000.0
2008-12-01 18:49:00,77.6,77.615,77.585,77.61,78400000.0
2008-12-01 18:50:00,77.615,77.615,77.6,77.61,60200000.0
2008-12-01 18:51:00,77.61,77.62,77.595,77.605,61600000.0
2008-12-01 18:52:00,77.605,77.61,77.565,77.6,92400000.0
2008-12-01 18:53:00,77.6,77.625,77.59,77.615,74400000.0
2008-12-01 18:54:00,77.61,77.63,77.56,77.575,110400000.0
2008-12-01 18:55:00,77.59,77.595,77.565,77.57,90400000.0
2008-12-01 18:56:00,77.57,77.575,77.55,77.56,80800000.0
2008-12-01 18:57:00,77.56,77.63,77.55,77.625,89800000.0
2008-12-01 18:58:00,77.62,77.625,77.59,77.61,78400000.0
2008-12-01 18:59:00,77.615,77.615,77.57,77.595,80000000.0
2008-12-01 19:00:00,77.575,77.635,77.56,77.595,133000000.0
2008-12-01 19:01:00,77.61,77.64,77.58,77.62,144600000.0
2008-12-01 19:02:00,77.61,77.65,77.59,77.595,132400000.0
2008-12-01 19:03:00,77.6,77.62,77.58,77.605,157400000.0
2008-12-01 19:04:00,77.61,77.62,77.59,77.605,86000000.0
2008-12-01 19:05:00,77.605,77.63,77.6,77.62,113400000.0
2008-12-01 19:06:00,77.62,77.68,77.62,77.67,81300000.0
2008-12-01 19:07:00,77.675,77.715,77.635,77.65,161600000.0
2008-12-01 19:08:00,77.615,77.635,77.59,77.605,139200000.0
2008-12-01 19:09:00,77.62,77.62,77.525,77.545,434399998.0
2008-12-01 19:10:00,77.545,77.565,77.525,77.545,76800000.0
2008-12-01 19:11:00,77.55,77.6,77.54,77.55,175800000.0
2008-12-01 19:12:00,77.55,77.635,77.545,77.635,129800000.0
2008-12-01 19:13:00,77.645,77.685,77.64,77.68,98400000.0
2008-12-01 19:14:00,77.67,77.69,77.63,77.64,169000000.0
2008-12-01 19:15:00,77.645,77.65,77.605,77.605,100800000.0
2008-12-01 19:16:00,77.605,77.61,77.575,77.575,66400000.0
2008-12-01 19:17:00,77.575,77.585,77.515,77.55,186400000.0
2008-12-01 19:18:00,77.56,77.57,77.525,77.545,66400000.0
2008-12-01 19:19:00,77.545,77.57,77.51,77.525,103200000.0
2008-12-01 19:20:00,77.525,77.525,77.485,77.5,237600000.0
2008-12-01 19:21:00,77.5,77.52,77.485,77.515,92200000.0
2008-12-01 19:22:00,77.515,77.56,77.515,77.53,151000000.0
2008-12-01 19:23:00,77.535,77.545,77.515,77.545,65600000.0
2008-12-01 19:24:00,77.535,77.54,77.505,77.51,77600000.0
2008-12-01 19:25:00,77.51,77.515,77.395,77.41,155000000.0
2008-12-01 19:26:00,77.415,77.455,77.395,77.445,135400000.0
2008-12-01 19:27:00,77.445,77.45,77.4,77.4,114600000.0
2008-12-01 19:28:00,77.4,77.415,77.36,77.375,155800000.0
2008-12-01 19:29:00,77.375,77.42,77.36,77.36,123000000.0
2008-12-01 19:30:00,77.355,77.415,77.295,77.295,246600000.0
2008-12-01 19:31:00,77.295,77.32,77.27,77.29,93800000.0
2008-12-01 19:32:00,77.29,77.325,77.26,77.31,80000000.0
2008-12-01 19:33:00,77.31,77.355,77.305,77.355,94000000.0
2008-12-01 19:34:00,77.345,77.365,77.33,77.355,87000000.0
2008-12-01 19:35:00,77.365,77.4,77.36,77.39,58400000.0
2008-12-01 19:36:00,77.39,77.39,77.3,77.305,63200000.0
2008-12-01 19:37:00,77.31,77.34,77.31,77.325,77000000.0
2008-12-01 19:38:00,77.33,77.33,77.265,77.27,155400000.0
2008-12-01 19:39:00,77.27,77.28,77.23,77.25,124800000.0
2008-12-01 19:40:00,77.25,77.25,77.235,77.25,73600000.0
2008-12-01 19:41:00,77.25,77.27,77.22,77.26,65800000.0
2008-12-01 19:42:00,77.26,77.26,77.215,77.24,104000000.0
2008-12-01 19:43:00,77.24,77.255,77.215,77.235,156200000.0
2008-12-01 19:44:00,77.24,77.275,77.225,77.27,113400000.0
2008-12-01 19:45:00,77.275,77.315,77.265,77.315,86600000.0
2008-12-01 19:46:00,77.315,77.33,77.29,77.29,75000000.0
2008-12-01 19:47:00,77.29,77.295,77.225,77.225,165800000.0
2008-12-01 19:48:00,77.22,77.25,77.21,77.245,117400000.0
2008-12-01 19:49:00,77.25,77.28,77.24,77.24,91800000.0
2008-12-01 19:50:00,77.24,77.26,77.235,77.245,133400000.0
2008-12-01 19:51:00,77.245,77.275,77.23,77.245,106400000.0
2008-12-01 19:52:00,77.245,77.325,77.215,77.31,104600000.0
2008-12-01 19:53:00,77.31,77.31,77.2,77.2,79600000.0
2008-12-01 19:54:00,77.2,77.315,77.2,77.31,113200000.0
2008-12-01 19:55:00,77.3,77.34,77.27,77.34,110800000.0
2008-12-01 19:56:00,77.345,77.355,77.325,77.35,109000000.0
2008-12-01 19:57:00,77.345,77.36,77.32,77.33,54400000.0
2008-12-01 19:58:00,77.335,77.38,77.33,77.375,86000000.0
2008-12-01 19:59:00,77.365,77.42,77.365,77.415,151200000.0
2008-12-01 20:00:00,77.415,77.485,77.405,77.475,148600000.0
2008-12-01 20:01:00,77.475,77.525,77.475,77.52,115200000.0
2008-12-01 20:02:00,77.51,77.54,77.51,77.515,109000000.0
2008-12-01 20:03:00,77.515,77.52,77.5,77.52,28000000.0
2008-12-01 20:04:00,77.515,77.525,77.42,77.45,49000000.0
2008-12-01 20:05:00,77.445,77.5,77.435,77.495,84600000.0
2008-12-01 20:06:00,77.5,77.505,77.425,77.455,102000000.0
2008-12-01 20:07:00,77.46,77.48,77.45,77.465,109400000.0
2008-12-01 20:08:00,77.475,77.505,77.475,77.5,64000000.0
2008-12-01 20:09:00,77.505,77.545,77.49,77.535,111400000.0
2008-12-01 20:10:00,77.54,77.585,77.53,77.585,53600000.0
2008-12-01 20:11:00,77.585,77.625,77.585,77.62,80000000.0
2008-12-01 20:12:00,77.625,77.67,77.62,77.67,74400000.0
2008-12-01 20:13:00,77.66,77.67,77.635,77.645,58400000.0
2008-12-01 20:14:00,77.65,77.65,77.635,77.645,24000000.0
2008-12-01 20:15:00,77.64,77.655,77.64,77.64,30400000.0
2008-12-01 20:16:00,77.635,77.64,77.615,77.615,46400000.0
2008-12-01 20:17:00,77.62,77.62,77.615,77.62,14400000.0
2008-12-01 20:18:00,77.61,77.695,77.605,77.695,65600000.0
2008-12-01 20:19:00,77.695,77.71,77.65,77.665,65200000.0
2008-12-01 20:20:00,77.67,77.68,77.665,77.67,55200000.0
2008-12-01 20:21:00,77.675,77.685,77.655,77.655,78400000.0
2008-12-01 20:22:00,77.65,77.66,77.62,77.62,51200000.0
2008-12-01 20:23:00,77.62,77.625,77.545,77.55,76800000.0
2008-12-01 20:24:00,77.56,77.56,77.545,77.545,17600000.0
2008-12-01 20:25:00,77.54,77.54,77.5,77.53,82800000.0
2008-12-01 20:26:00,77.525,77.56,77.51,77.54,131600000.0
2008-12-01 20:27:00,77.54,77.54,77.495,77.495,64600000.0
2008-12-01 20:28:00,77.49,77.495,77.47,77.49,54200000.0
2008-12-01 20:29:00,77.485,77.495,77.485,77.49,47200000.0
2008-12-01 20:30:00,77.485,77.595,77.475,77.585,105200000.0
2008-12-01 20:31:00,77.585,77.585,77.55,77.56,73000000.0
2008-12-01 20:32:00,77.56,77.56,77.52,77.53,139600000.0
2008-12-01 20:33:00,77.54,77.57,77.53,77.565,95000000.0
2008-12-01 20:34:00,77.57,77.59,77.56,77.565,120600000.0
2008-12-01 20:35:00,77.57,77.57,77.555,77.565,53600000.0
2008-12-01 20:36:00,77.565,77.575,77.54,77.57,115600000.0
2008-12-01 20:37:00,77.565,77.57,77.535,77.54,56000000.0
2008-12-01 20:38:00,77.53,77.545,77.51,77.525,57400000.0
2008-12-01 20:39:00,77.52,77.585,77.52,77.525,154200000.0
2008-12-01 20:40:00,77.525,77.535,77.515,77.515,208400000.0
2008-12-01 20:41:00,77.525,77.53,77.51,77.515,56800000.0
2008-12-01 20:42:00,77.515,77.525,77.505,77.515,69600000.0
2008-12-01 20:43:00,77.51,77.52,77.48,77.52,60000000.0
2008-12-01 20:44:00,77.51,77.525,77.44,77.45,156000000.0
2008-12-01 20:45:00,77.44,77.5,77.425,77.465,153400000.0
2008-12-01 20:46:00,77.45,77.49,77.42,77.465,158000000.0
2008-12-01 20:47:00,77.455,77.455,77.41,77.45,145400000.0
2008-12-01 20:48:00,77.455,77.47,77.435,77.45,98400000.0
2008-12-01 20:49:00,77.46,77.48,77.42,77.42,102400000.0
2008-12-01 20:50:00,77.425,77.515,77.42,77.47,110400000.0
2008-12-01 20:51:00,77.47,77.47,77.395,77.44,123600000.0
2008-12-01 20:52:00,77.445,77.5,77.435,77.475,143800000.0
2008-12-01 20:53:00,77.47,77.47,77.445,77.465,67400000.0
2008-12-01 20:54:00,77.46,77.46,77.425,77.425,27200000.0
2008-12-01 20:55:00,77.435,77.435,77.355,77.36,84000000.0
2008-12-01 20:56:00,77.38,77.395,77.34,77.345,83200000.0
2008-12-01 20:57:00,77.345,77.415,77.345,77.405,88800000.0
2008-12-01 20:58:00,77.405,77.45,77.405,77.45,87200000.0
2008-12-01 20:59:00,77.455,77.575,77.445,77.55,130800000.0
2008-12-01 21:00:00,77.545,77.58,77.515,77.52,112600000.0
2008-12-01 21:01:00,77.53,77.53,77.515,77.52,52400000.0
2008-12-01 21:02:00,77.52,77.54,77.43,77.435,135600000.0
2008-12-01 21:03:00,77.435,77.48,77.425,77.47,112600000.0
2008-12-01 21:04:00,77.47,77.475,77.425,77.425,51200000.0
2008-12-01 21:05:00,77.43,77.435,77.405,77.42,60000000.0
2008-12-01 21:06:00,77.415,77.425,77.365,77.39,113800000.0
2008-12-01 21:07:00,77.39,77.47,77.38,77.47,123200000.0
2008-12-01 21:08:00,77.475,77.55,77.46,77.53,132200000.0
2008-12-01 21:09:00,77.535,77.535,77.47,77.485,101000000.0
2008-12-01 21:10:00,77.475,77.49,77.435,77.435,101200000.0
2008-12-01 21:11:00,77.435,77.435,77.385,77.43,133800000.0
2008-12-01 21:12:00,77.425,77.45,77.405,77.45,93600000.0
2008-12-01 21:13:00,77.45,77.495,77.41,77.415,107600000.0
2008-12-01 21:14:00,77.43,77.455,77.405,77.405,83800000.0
2008-12-01 21:15:00,77.4,77.41,77.34,77.38,114400000.0
2008-12-01 21:16:00,77.38,77.475,77.375,77.42,144000000.0
2008-12-01 21:17:00,77.42,77.42,77.385,77.4,88000000.0
2008-12-01 21:18:00,77.4,77.415,77.37,77.37,111400000.0
2008-12-01 21:19:00,77.37,77.38,77.33,77.355,77600000.0
2008-12-01 21:20:00,77.355,77.385,77.345,77.365,76800000.0
2008-12-01 21:21:00,77.365,77.365,77.31,77.32,45000000.0
2008-12-01 21:22:00,77.325,77.345,77.295,77.31,85800000.0
2008-12-01 21:23:00,77.31,77.35,77.3,77.345,101800000.0
2008-12-01 21:24:00,77.34,77.405,77.335,77.405,98400000.0
2008-12-01 21:25:00,77.405,77.44,77.36,77.375,111000000.0
2008-12-01 21:26:00,77.375,77.42,77.375,77.39,84200000.0
2008-12-01 21:27:00,77.385,77.39,77.3,77.315,156200000.0
2008-12-01 21:28:00,77.32,77.35,77.315,77.35,86400000.0
2008-12-01 21:29:00,77.355,77.395,77.32,77.39,120000000.0
2008-12-01 21:30:00,77.39,77.39,77.29,77.3,138400000.0
2008-12-01 21:31:00,77.3,77.37,77.3,77.36,150000000.0
2008-12-01 21:32:00,77.35,77.46,77.35,77.405,152000000.0
2008-12-01 21:33:00,77.405,77.465,77.405,77.435,141000000.0
2008-12-01 21:34:00,77.43,77.44,77.37,77.385,94000000.0
2008-12-01 21:35:00,77.39,77.41,77.36,77.41,76800000.0
2008-12-01 21:36:00,77.41,77.415,77.36,77.385,65000000.0
2008-12-01 21:37:00,77.375,77.415,77.37,77.405,75200000.0
2008-12-01 21:38:00,77.405,77.405,77.36,77.36,67200000.0
2008-12-01 21:39:00,77.36,77.405,77.36,77.38,85400000.0
2008-12-01 21:40:00,77.375,77.39,77.36,77.385,88000000.0
2008-12-01 21:41:00,77.385,77.445,77.38,77.445,61600000.0
2008-12-01 21:42:00,77.45,77.505,77.435,77.505,93400000.0
2008-12-01 21:43:00,77.505,77.545,77.485,77.54,105400000.0
2008-12-01 21:44:00,77.53,77.56,77.505,77.515,91400000.0
2008-12-01 21:45:00,77.52,77.56,77.5,77.53,181800000.0
2008-12-01 21:46:00,77.535,77.565,77.51,77.55,147600000.0
2008-12-01 21:47:00,77.555,77.555,77.52,77.535,129600000.0
2008-12-01 21:48:00,77.535,77.59,77.53,77.59,73800000.0
2008-12-01 21:49:00,77.59,77.605,77.565,77.565,107400000.0
2008-12-01 21:50:00,77.565,77.62,77.56,77.62,81800000.0
2008-12-01 21:51:00,77.625,77.66,77.625,77.64,73400000.0
2008-12-01 21:52:00,77.645,77.66,77.59,77.6,85400000.0
2008-12-01 21:53:00,77.605,77.605,77.555,77.595,92200000.0
2008-12-01 21:54:00,77.6,77.685,77.59,77.685,69600000.0
2008-12-01 21:55:00,77.685,77.72,77.67,77.695,143500000.0
2008-12-01 21:56:00,77.695,77.695,77.615,77.645,140800000.0
2008-12-01 21:57:00,77.635,77.695,77.635,77.685,125800000.0
2008-12-01 21:58:00,77.685,77.695,77.615,77.62,127200000.0
2008-12-01 21:59:00,77.625,77.625,77.54,77.54,194800000.0
2008-12-01 22:00:00,77.55,77.63,77.535,77.625,165000000.0
2008-12-01 22:01:00,77.62,77.625,77.57,77.575,105200000.0
2008-12-01 22:02:00,77.575,77.615,77.545,77.545,148000000.0
2008-12-01 22:03:00,77.535,77.55,77.49,77.5,81000000.0
2008-12-01 22:04:00,77.49,77.51,77.415,77.46,170200000.0
2008-12-01 22:05:00,77.48,77.515,77.45,77.495,144200000.0
2008-12-01 22:06:00,77.495,77.51,77.455,77.455,120400000.0
2008-12-01 22:07:00,77.47,77.525,77.455,77.51,159000000.0
2008-12-01 22:08:00,77.51,77.51,77.435,77.46,175400000.0
2008-12-01 22:09:00,77.455,77.485,77.455,77.465,111200000.0
2008-12-01 22:10:00,77.465,77.485,77.425,77.47,208000000.0
2008-12-01 22:11:00,77.47,77.525,77.47,77.515,94800000.0
2008-12-01 22:12:00,77.515,77.575,77.49,77.53,108600000.0
2008-12-01 22:13:00,77.515,77.55,77.51,77.545,66400000.0
2008-12-01 22:14:00,77.545,77.55,77.53,77.54,54400000.0
2008-12-01 22:15:00,77.54,77.54,77.495,77.5,65000000.0
2008-12-01 22:16:00,77.5,77.55,77.5,77.535,37800000.0
2008-12-01 22:17:00,77.54,77.54,77.48,77.48,492399990.0
2008-12-01 22:18:00,77.48,77.49,77.455,77.475,56800000.0
2008-12-01 22:19:00,77.475,77.5,77.45,77.49,92200000.0
2008-12-01 22:20:00,77.49,77.5,77.445,77.46,63200000.0
2008-12-01 22:21:00,77.46,77.46,77.445,77.46,32000000.0
2008-12-01 22:22:00,77.46,77.475,77.445,77.465,57600000.0
2008-12-01 22:23:00,77.46,77.47,77.43,77.435,45800000.0
2008-12-01 22:24:00,77.43,77.435,77.375,77.375,63800000.0
2008-12-01 22:25:00,77.38,77.41,77.355,77.375,101800000.0
2008-12-01 22:26:00,77.38,77.38,77.355,77.365,39200000.0
2008-12-01 22:27:00,77.365,77.425,77.365,77.425,77600000.0
2008-12-01 22:28:00,77.435,77.495,77.4,77.475,78000000.0
2008-12-01 22:29:00,77.475,77.475,77.39,77.39,660199994.0
2008-12-01 22:30:00,77.39,77.41,77.385,77.395,98000000.0
2008-12-01 22:31:00,77.395,77.41,77.305,77.385,116800000.0
2008-12-01 22:32:00,77.385,77.425,77.385,77.425,89000000.0
2008-12-01 22:33:00,77.425,77.425,77.33,77.365,98600000.0
2008-12-01 22:34:00,77.365,77.41,77.365,77.41,74600000.0
2008-12-01 22:35:00,77.41,77.455,77.4,77.415,51400000.0
2008-12-01 22:36:00,77.415,77.425,77.4,77.4,47200000.0
2008-12-01 22:37:00,77.4,77.405,77.365,77.365,156800000.0
2008-12-01 22:38:00,77.375,77.41,77.365,77.41,32000000.0
2008-12-01 22:39:00,77.4,77.4,77.365,77.365,45600000.0
2008-12-01 22:40:00,77.365,77.375,77.335,77.34,103200000.0
2008-12-01 22:41:00,77.34,77.365,77.34,77.345,48000000.0
2008-12-01 22:42:00,77.35,77.405,77.34,77.39,106800000.0
2008-12-01 22:43:00,77.395,77.4,77.33,77.39,118800000.0
2008-12-01 22:44:00,77.385,77.405,77.35,77.365,97400000.0
2008-12-01 22:45:00,77.365,77.385,77.275,77.295,147600000.0
2008-12-01 22:46:00,77.3,77.32,77.255,77.29,184800000.0
2008-12-01 22:47:00,77.295,77.375,77.29,77.365,121600000.0
2008-12-01 22:48:00,77.355,77.395,77.33,77.395,146600000.0
2008-12-01 22:49:00,77.395,77.405,77.365,77.38,78800000.0
2008-12-01 22:50:00,77.375,77.39,77.365,77.38,61600000.0
2008-12-01 22:51:00,77.385,77.39,77.35,77.37,88400000.0
2008-12-01 22:52:00,77.365,77.37,77.32,77.33,41200000.0
2008-12-01 22:53:00,77.325,77.33,77.295,77.31,35200000.0
2008-12-01 22:54:00,77.295,77.295,77.17,77.2,136200000.0
2008-12-01 22:55:00,77.2,77.285,77.2,77.285,111800000.0
2008-12-01 22:56:00,77.29,77.29,77.255,77.26,102600000.0
2008-12-01 22:57:00,77.26,77.295,77.26,77.27,72800000.0
2008-12-01 22:58:00,77.275,77.29,77.215,77.285,120800000.0
2008-12-01 22:59:00,77.29,77.305,77.205,77.3,306800000.0
2008-12-01 23:00:00,77.295,77.305,77.255,77.3,87000000.0
2008-12-01 23:01:00,77.3,77.33,77.28,77.33,82400000.0
2008-12-01 23:02:00,77.34,77.34,77.3,77.305,37600000.0
2008-12-01 23:03:00,77.315,77.34,77.305,77.34,36200000.0
2008-12-01 23:04:00,77.335,77.375,77.335,77.34,43400000.0
2008-12-01 23:05:00,77.335,77.375,77.335,77.355,36800000.0
2008-12-01 23:06:00,77.365,77.39,77.365,77.375,33800000.0
2008-12-01 23:07:00,77.375,77.425,77.36,77.42,46800000.0
2008-12-01 23:08:00,77.405,77.45,77.4,77.405,65800000.0
2008-12-01 23:09:00,77.405,77.405,77.385,77.4,35400000.0
2008-12-01 23:10:00,77.405,77.42,77.39,77.395,29600000.0
2008-12-01 23:11:00,77.395,77.405,77.38,77.405,18600000.0
2008-12-01 23:12:00,77.405,77.43,77.405,77.425,13600000.0
2008-12-01 23:13:00,77.42,77.435,77.415,77.435,39200000.0
2008-12-01 23:14:00,77.45,77.48,77.45,77.47,28800000.0
2008-12-01 23:15:00,77.465,77.465,77.415,77.415,37800000.0
2008-12-01 23:16:00,77.42,77.43,77.405,77.405,25000000.0
2008-12-01 23:17:00,77.405,77.42,77.4,77.42,25000000.0
2008-12-01 23:18:00,77.42,77.43,77.4,77.4,27200000.0
2008-12-01 23:19:00,77.395,77.395,77.3,77.335,120000000.0
2008-12-01 23:20:00,77.335,77.35,77.31,77.325,92400000.0
2008-12-01 23:21:00,77.31,77.34,77.27,77.3,468400000.0
2008-12-01 23:22:00,77.31,77.34,77.3,77.34,45200000.0
2008-12-01 23:23:00,77.33,77.38,77.325,77.325,88800000.0
2008-12-01 23:24:00,77.325,77.355,77.325,77.355,70200000.0
2008-12-01 23:25:00,77.355,77.355,77.325,77.345,42400000.0
2008-12-01 23:26:00,77.345,77.35,77.34,77.35,40800000.0
2008-12-01 23:27:00,77.35,77.35,77.31,77.325,113600000.0
2008-12-01 23:28:00,77.335,77.335,77.31,77.31,212400000.0
2008-12-01 23:29:00,77.31,77.31,77.29,77.31,93000000.0
2008-12-01 23:30:00,77.31,77.31,77.24,77.245,313400000.0
2008-12-01 23:31:00,77.23,77.275,77.21,77.235,235900000.0
2008-12-01 23:32:00,77.24,77.255,77.19,77.19,530599998.0
2008-12-01 23:33:00,77.185,77.265,77.185,77.23,128600000.0
2008-12-01 23:34:00,77.245,77.255,77.23,77.245,39400000.0
2008-12-01 23:35:00,77.245,77.325,77.245,77.305,49200000.0
2008-12-01 23:36:00,77.31,77.32,77.295,77.295,23400000.0
2008-12-01 23:37:00,77.285,77.29,77.27,77.285,42600000.0
2008-12-01 23:38:00,77.285,77.3,77.27,77.29,80000000.0
2008-12-01 23:39:00,77.295,77.295,77.25,77.265,68000000.0
2008-12-01 23:40:00,77.265,77.27,77.235,77.25,36800000.0
2008-12-01 23:41:00,77.255,77.27,77.235,77.26,67400000.0
2008-12-01 23:42:00,77.26,77.3,77.255,77.3,49400000.0
2008-12-01 23:43:00,77.3,77.3,77.27,77.275,33200000.0
2008-12-01 23:44:00,77.3,77.3,77.28,77.28,9800000.0
2008-12-01 23:45:00,77.29,77.365,77.29,77.365,76800000.0
2008-12-01 23:46:00,77.365,77.37,77.28,77.3,113200000.0
2008-12-01 23:47:00,77.3,77.31,77.255,77.26,181600000.0
2008-12-01 23:48:00,77.26,77.26,77.235,77.24,57400000.0
2008-12-01 23:49:00,77.245,77.25,77.245,77.25,29200000.0
2008-12-01 23:50:00,77.27,77.275,77.245,77.245,33400000.0
2008-12-01 23:51:00,77.245,77.27,77.235,77.25,53200000.0
2008-12-01 23:52:00,77.25,77.275,77.25,77.255,44000000.0
2008-12-01 23:53:00,77.255,77.26,77.25,77.255,13400000.0
2008-12-01 23:54:00,77.255,77.28,77.255,77.27,94200000.0
2008-12-01 23:55:00,77.27,77.27,77.265,77.27,16800000.0
2008-12-01 23:56:00,77.265,77.305,77.265,77.305,33600000.0
2008-12-01 23:57:00,77.31,77.34,77.265,77.265,77800000.0
2008-12-01 23:58:00,77.265,77.275,77.225,77.23,39200000.0
2008-12-01 23:59:00,77.23,77.27,77.225,77.26,30000000.0
2008-12-02 00:00:00,77.26,77.28,77.24,77.27,16000000.0
2008-12-02 00:01:00,77.275,77.3,77.275,77.295,11000000.0
2008-12-02 00:02:00,77.29,77.29,77.265,77.265,3000000.0
2008-12-02 00:03:00,77.275,77.31,77.27,77.31,11000000.0
2008-12-02 00:04:00,77.315,77.355,77.22,77.345,18000000.0
2008-12-02 00:05:00,77.35,77.38,77.345,77.38,5000000.0
2008-12-02 00:06:00,77.39,77.39,77.33,77.345,13000000.0
2008-12-02 00:07:00,77.355,77.38,77.355,77.365,13800000.0
2008-12-02 00:08:00,77.37,77.37,77.305,77.32,15000000.0
2008-12-02 00:09:00,77.325,77.355,77.32,77.33,14000000.0
2008-12-02 00:10:00,77.325,77.345,77.27,77.34,21000000.0
2008-12-02 00:11:00,77.34,77.34,77.305,77.32,13600000.0
2008-12-02 00:12:00,77.315,77.335,77.315,77.315,23000000.0
2008-12-02 00:13:00,77.32,77.345,77.305,77.335,52000000.0
2008-12-02 00:14:00,77.33,77.35,77.33,77.35,7000000.0
2008-12-02 00:15:00,77.355,77.395,77.35,77.375,27200000.0
2008-12-02 00:16:00,77.38,77.405,77.32,77.385,54400000.0
2008-12-02 00:17:00,77.37,77.385,77.335,77.36,36800000.0
2008-12-02 00:18:00,77.36,77.37,77.32,77.37,45600000.0
2008-12-02 00:19:00,77.35,77.415,77.34,77.415,19200000.0
2008-12-02 00:20:00,77.4,77.41,77.38,77.41,24000000.0
2008-12-02 00:21:00,77.42,77.425,77.385,77.405,57200000.0
2008-12-02 00:22:00,77.405,77.405,77.35,77.36,30000000.0
2008-12-02 00:23:00,77.36,77.375,77.36,77.375,9000000.0
2008-12-02 00:24:00,77.37,77.385,77.34,77.375,45400000.0
2008-12-02 00:25:00,77.375,77.375,77.23,77.25,314399998.0
2008-12-02 00:26:00,77.245,77.285,77.235,77.27,52400000.0
2008-12-02 00:27:00,77.27,77.295,77.27,77.29,23400000.0
2008-12-02 00:28:00,77.295,77.31,77.28,77.3,56600000.0
2008-12-02 00:29:00,77.29,77.295,77.26,77.28,34400000.0
2008-12-02 00:30:00,77.275,77.275,77.21,77.22,151000000.0
2008-12-02 00:31:00,77.215,77.22,77.175,77.205,46000000.0
2008-12-02 00:32:00,77.21,77.23,77.17,77.17,65000000.0
2008-12-02 00:33:00,77.175,77.18,77.16,77.17,259199998.0
2008-12-02 00:34:00,77.175,77.18,77.16,77.17,79800000.0
2008-12-02 00:35:00,77.175,77.275,77.175,77.265,47200000.0
2008-12-02 00:36:00,77.26,77.275,77.245,77.245,8000000.0
2008-12-02 00:37:00,77.265,77.265,77.265,77.265,2000000.0
2008-12-02 00:38:00,77.27,77.28,77.25,77.265,60400000.0
2008-12-02 00:39:00,77.27,77.295,77.25,77.25,27000000.0
2008-12-02 00:40:00,77.25,77.27,77.235,77.25,39400000.0
2008-12-02 00:41:00,77.255,77.29,77.245,77.275,40600000.0
2008-12-02 00:42:00,77.26,77.295,77.26,77.28,17200000.0
2008-12-02 00:43:00,77.27,77.305,77.26,77.29,29800000.0
2008-12-02 00:44:00,77.28,77.3,77.275,77.285,34600000.0
2008-12-02 00:45:00,77.29,77.295,77.255,77.26,60000000.0
2008-12-02 00:46:00,77.25,77.265,77.24,77.25,179200000.0
2008-12-02 00:47:00,77.255,77.255,77.23,77.245,52600000.0
2008-12-02 00:48:00,77.245,77.295,77.21,77.23,92200000.0
2008-12-02 00:49:00,77.23,77.26,77.23,77.26,73400000.0
2008-12-02 00:50:00,77.26,77.26,77.23,77.23,14800000.0
2008-12-02 00:51:00,77.235,77.245,77.235,77.235,12000000.0
2008-12-02 00:52:00,77.23,77.27,77.23,77.27,47400000.0
2008-12-02 00:53:00,77.27,77.285,77.22,77.255,67200000.0
2008-12-02 00:54:00,77.245,77.27,77.245,77.255,8000000.0
2008-12-02 00:55:00,77.26,77.26,77.25,77.26,10000000.0
2008-12-02 00:56:00,77.275,77.275,77.22,77.26,35800000.0
2008-12-02 00:57:00,77.26,77.26,77.25,77.25,4000000.0
2008-12-02 00:58:00,77.25,77.255,77.235,77.245,30200000.0
2008-12-02 00:59:00,77.21,77.235,77.21,77.23,33000000.0
2008-12-02 01:00:00,77.22,77.225,77.22,77.22,116000000.0
2008-12-02 01:01:00,77.225,77.305,77.225,77.295,52400000.0
2008-12-02 01:02:00,77.28,77.305,77.245,77.255,84000000.0
2008-12-02 01:03:00,77.27,77.28,77.25,77.25,180200000.0
2008-12-02 01:04:00,77.25,77.265,77.25,77.265,140400000.0
2008-12-02 01:05:00,77.265,77.285,77.25,77.285,43800000.0
2008-12-02 01:06:00,77.28,77.32,77.28,77.32,35600000.0
2008-12-02 01:07:00,77.325,77.34,77.32,77.32,8000000.0
2008-12-02 01:08:00,77.325,77.355,77.325,77.335,19000000.0
2008-12-02 01:09:00,77.335,77.335,77.305,77.31,19000000.0
2008-12-02 01:10:00,77.325,77.335,77.325,77.335,4000000.0
2008-12-02 01:11:00,77.325,77.33,77.315,77.33,15200000.0
2008-12-02 01:12:00,77.33,77.345,77.33,77.34,6000000.0
2008-12-02 01:13:00,77.345,77.345,77.33,77.34,9000000.0
2008-12-02 01:14:00,77.34,77.34,77.315,77.34,25400000.0
2008-12-02 01:15:00,77.325,77.33,77.285,77.315,55200000.0
2008-12-02 01:16:00,77.32,77.33,77.285,77.31,45600000.0
2008-12-02 01:17:00,77.315,77.345,77.305,77.335,36200000.0
2008-12-02 01:18:00,77.33,77.34,77.3,77.305,54800000.0
2008-12-02 01:19:00,77.3,77.31,77.26,77.27,55600000.0
2008-12-02 01:20:00,77.26,77.31,77.26,77.275,49400000.0
2008-12-02 01:21:00,77.28,77.305,77.275,77.305,66400000.0
2008-12-02 01:22:00,77.31,77.32,77.26,77.275,38200000.0
2008-12-02 01:23:00,77.28,77.29,77.265,77.275,33000000.0
2008-12-02 01:24:00,77.28,77.31,77.265,77.275,34000000.0
2008-12-02 01:25:00,77.265,77.3,77.265,77.275,48800000.0
2008-12-02 01:26:00,77.275,77.295,77.26,77.295,57200000.0
2008-12-02 01:27:00,77.295,77.345,77.28,77.345,35000000.0
2008-12-02 01:28:00,77.35,77.375,77.325,77.37,57200000.0
2008-12-02 01:29:00,77.37,77.375,77.34,77.34,110400000.0
2008-12-02 01:30:00,77.34,77.37,77.34,77.345,112800000.0
2008-12-02 01:31:00,77.36,77.375,77.35,77.35,67800000.0
2008-12-02 01:32:00,77.35,77.35,77.31,77.315,123800000.0
2008-12-02 01:33:00,77.32,77.39,77.305,77.32,140600000.0
2008-12-02 01:34:00,77.315,77.32,77.31,77.31,15400000.0
2008-12-02 01:35:00,77.31,77.315,77.285,77.295,36400000.0
2008-12-02 01:36:00,77.295,77.3,77.285,77.3,26400000.0
2008-12-02 01:37:00,77.3,77.31,77.3,77.31,17600000.0
2008-12-02 01:38:00,77.315,77.35,77.315,77.335,55400000.0
2008-12-02 01:39:00,77.325,77.345,77.325,77.325,42000000.0
2008-12-02 01:40:00,77.325,77.335,77.32,77.32,66800000.0
2008-12-02 01:41:00,77.32,77.32,77.31,77.31,13800000.0
2008-12-02 01:42:00,77.31,77.315,77.305,77.31,41400000.0
2008-12-02 01:43:00,77.315,77.34,77.31,77.325,54400000.0
2008-12-02 01:44:00,77.325,77.355,77.29,77.33,64800000.0
2008-12-02 01:45:00,77.34,77.34,77.275,77.275,308400000.0
2008-12-02 01:46:00,77.28,77.325,77.275,77.31,370000000.0
2008-12-02 01:47:00,77.305,77.34,77.3,77.315,137000000.0
2008-12-02 01:48:00,77.325,77.335,77.315,77.335,35800000.0
2008-12-02 01:49:00,77.34,77.37,77.32,77.345,70000000.0
2008-12-02 01:50:00,77.35,77.355,77.315,77.32,53400000.0
2008-12-02 01:51:00,77.335,77.36,77.325,77.345,57200000.0
2008-12-02 01:52:00,77.34,77.36,77.34,77.355,15000000.0
2008-12-02 01:53:00,77.36,77.41,77.36,77.41,81800000.0
2008-12-02 01:54:00,77.415,77.415,77.395,77.405,24600000.0
2008-12-02 01:55:00,77.4,77.4,77.385,77.385,6400000.0
2008-12-02 01:56:00,77.385,77.385,77.35,77.35,168199998.0
2008-12-02 01:57:00,77.35,77.38,77.35,77.355,1648199992.0
2008-12-02 01:58:00,77.36,77.36,77.355,77.355,74200000.0
2008-12-02 01:59:00,77.355,77.36,77.35,77.355,764399996.0
2008-12-02 02:00:00,77.355,77.36,77.265,77.32,1260199984.0
2008-12-02 02:01:00,77.315,77.345,77.305,77.315,152000000.0
2008-12-02 02:02:00,77.315,77.37,77.315,77.355,29400000.0
2008-12-02 02:03:00,77.36,77.375,77.36,77.375,27200000.0
2008-12-02 02:04:00,77.375,77.42,77.355,77.42,66800000.0
2008-12-02 02:05:00,77.415,77.45,77.4,77.45,102600000.0
2008-12-02 02:06:00,77.445,77.47,77.355,77.37,191200000.0
2008-12-02 02:07:00,77.37,77.38,77.365,77.38,22400000.0
2008-12-02 02:08:00,77.385,77.425,77.385,77.4,65600000.0
2008-12-02 02:09:00,77.395,77.445,77.395,77.435,64000000.0
2008-12-02 02:10:00,77.44,77.46,77.43,77.43,127600000.0
2008-12-02 02:11:00,77.45,77.45,77.41,77.41,286400000.0
2008-12-02 02:12:00,77.41,77.465,77.41,77.43,335600000.0
2008-12-02 02:13:00,77.435,77.51,77.435,77.5,69000000.0
2008-12-02 02:14:00,77.495,77.65,77.485,77.61,255400000.0
2008-12-02 02:15:00,77.62,77.635,77.55,77.57,513000001.0
2008-12-02 02:16:00,77.575,77.575,77.55,77.55,476799999.0
2008-12-02 02:17:00,77.55,77.555,77.54,77.55,452800000.0
2008-12-02 02:18:00,77.55,77.55,77.54,77.55,237999999.0
2008-12-02 02:19:00,77.55,77.55,77.51,77.51,382600000.0
2008-12-02 02:20:00,77.54,77.58,77.54,77.56,682400000.0
2008-12-02 02:21:00,77.56,77.675,77.535,77.67,504800000.0
2008-12-02 02:22:00,77.66,77.68,77.62,77.665,510800000.0
2008-12-02 02:23:00,77.665,77.68,77.65,77.665,88000000.0
2008-12-02 02:24:00,77.665,77.665,77.615,77.625,83600000.0
2008-12-02 02:25:00,77.615,77.63,77.61,77.61,32000000.0
2008-12-02 02:26:00,77.6,77.61,77.595,77.61,32000000.0
2008-12-02 02:27:00,77.605,77.615,77.6,77.615,12800000.0
2008-12-02 02:28:00,77.61,77.615,77.595,77.605,20800000.0
2008-12-02 02:29:00,77.605,77.615,77.585,77.59,38400000.0
2008-12-02 02:30:00,77.59,77.635,77.59,77.635,33600000.0
2008-12-02 02:31:00,77.63,77.64,77.62,77.64,40000000.0
2008-12-02 02:32:00,77.635,77.645,77.635,77.635,22800000.0
2008-12-02 02:33:00,77.62,77.71,77.6,77.71,258800000.0
2008-12-02 02:34:00,77.69,77.84,77.685,77.795,125000000.0
2008-12-02 02:35:00,77.795,77.81,77.775,77.795,60800000.0
2008-12-02 02:36:00,77.8,77.815,77.765,77.765,200800000.0
2008-12-02 02:37:00,77.77,77.77,77.735,77.735,189600000.0
2008-12-02 02:38:00,77.74,77.79,77.735,77.79,155800000.0
2008-12-02 02:39:00,77.79,77.795,77.77,77.775,46400000.0
2008-12-02 02:40:00,77.775,77.795,77.75,77.765,92800000.0
2008-12-02 02:41:00,77.765,77.775,77.765,77.77,11200000.0
2008-12-02 02:42:00,77.77,77.77,77.71,77.72,60800000.0
2008-12-02 02:43:00,77.72,77.745,77.705,77.72,81800000.0
2008-12-02 02:44:00,77.72,77.745,77.72,77.735,91200000.0
2008-12-02 02:45:00,77.735,77.745,77.725,77.74,59200000.0
2008-12-02 02:46:00,77.74,77.765,77.73,77.755,30400000.0
2008-12-02 02:47:00,77.755,77.79,77.755,77.79,73600000.0
2008-12-02 02:48:00,77.78,77.825,77.78,77.825,29800000.0
2008-12-02 02:49:00,77.82,77.865,77.805,77.85,71800000.0
2008-12-02 02:50:00,77.855,77.865,77.815,77.815,112000000.0
2008-12-02 02:51:00,77.815,77.815,77.775,77.785,80000000.0
2008-12-02 02:52:00,77.795,77.8,77.74,77.765,72800000.0
2008-12-02 02:53:00,77.765,77.78,77.75,77.75,50000000.0
2008-12-02 02:54:00,77.76,77.76,77.675,77.7,43200000.0
2008-12-02 02:55:00,77.695,77.72,77.69,77.705,64000000.0
2008-12-02 02:56:00,77.71,77.715,77.665,77.67,104000000.0
2008-12-02 02:57:00,77.67,77.695,77.67,77.68,48000000.0
2008-12-02 02:58:00,77.675,77.68,77.635,77.635,83200000.0
2008-12-02 02:59:00,77.635,77.69,77.635,77.69,78400000.0
2008-12-02 03:00:00,77.68,77.715,77.68,77.695,62200000.0
2008-12-02 03:01:00,77.685,77.7,77.665,77.665,52800000.0
2008-12-02 03:02:00,77.67,77.685,77.665,77.685,73600000.0
2008-12-02 03:03:00,77.68,77.695,77.68,77.685,56400000.0
2008-12-02 03:04:00,77.685,77.695,77.685,77.695,20800000.0
2008-12-02 03:05:00,77.695,77.7,77.69,77.7,12800000.0
2008-12-02 03:06:00,77.695,77.71,77.675,77.685,46400000.0
2008-12-02 03:07:00,77.685,77.72,77.68,77.715,81800000.0
2008-12-02 03:08:00,77.71,77.735,77.69,77.71,54200000.0
2008-12-02 03:09:00,77.72,77.72,77.645,77.675,70800000.0
2008-12-02 03:10:00,77.675,77.675,77.635,77.64,113600000.0
2008-12-02 03:11:00,77.64,77.64,77.615,77.615,105600000.0
2008-12-02 03:12:00,77.615,77.645,77.61,77.635,78400000.0
2008-12-02 03:13:00,77.635,77.635,77.6,77.605,70400000.0
2008-12-02 03:14:00,77.61,77.64,77.605,77.625,89600000.0
2008-12-02 03:15:00,77.625,77.625,77.605,77.61,72000000.0
2008-12-02 03:16:00,77.605,77.665,77.6,77.63,129600000.0
2008-12-02 03:17:00,77.63,77.645,77.625,77.635,64000000.0
2008-12-02 03:18:00,77.635,77.64,77.615,77.64,65600000.0
2008-12-02 03:19:00,77.645,77.655,77.64,77.65,20800000.0
2008-12-02 03:20:00,77.645,77.71,77.645,77.71,46400000.0
2008-12-02 03:21:00,77.705,77.755,77.68,77.75,83200000.0
2008-12-02 03:22:00,77.755,77.755,77.715,77.725,80000000.0
2008-12-02 03:23:00,77.725,77.78,77.725,77.755,113800000.0
2008-12-02 03:24:00,77.745,77.76,77.72,77.74,78400000.0
2008-12-02 03:25:00,77.74,77.75,77.71,77.745,72000000.0
2008-12-02 03:26:00,77.755,77.755,77.745,77.755,67200000.0
2008-12-02 03:27:00,77.775,77.8,77.775,77.785,36800000.0
2008-12-02 03:28:00,77.795,77.795,77.785,77.79,6400000.0
2008-12-02 03:29:00,77.753,77.775,77.753,77.762,21000000.0
2008-12-02 03:30:00,77.795,77.795,77.79,77.795,6400000.0
2008-12-02 03:31:00,77.795,77.82,77.795,77.82,17600000.0
2008-12-02 03:32:00,77.815,77.84,77.815,77.83,47200000.0
2008-12-02 03:33:00,77.825,77.825,77.79,77.79,26000000.0
2008-12-02 03:34:00,77.785,77.795,77.78,77.795,20800000.0
2008-12-02 03:35:00,77.79,77.79,77.765,77.77,28800000.0
2008-12-02 03:36:00,77.77,77.775,77.77,77.77,16000000.0
2008-12-02 03:37:00,77.765,77.77,77.755,77.77,28800000.0
2008-12-02 03:38:00,77.765,77.775,77.765,77.77,12800000.0
2008-12-02 03:39:00,77.775,77.78,77.71,77.715,48200000.0
2008-12-02 03:40:00,77.71,77.775,77.705,77.745,92800000.0
2008-12-02 03:41:00,77.74,77.78,77.735,77.75,94600000.0
2008-12-02 03:42:00,77.74,77.79,77.74,77.77,106000000.0
2008-12-02 03:43:00,77.765,77.77,77.755,77.755,41600000.0
2008-12-02 03:44:00,77.77,77.78,77.745,77.765,70600000.0
2008-12-02 03:45:00,77.76,77.77,77.76,77.765,20800000.0
2008-12-02 03:46:00,77.76,77.775,77.76,77.775,33600000.0
2008-12-02 03:47:00,77.775,77.78,77.77,77.77,28800000.0
2008-12-02 03:48:00,77.775,77.81,77.77,77.795,34600000.0
2008-12-02 03:49:00,77.795,77.82,77.795,77.82,27800000.0
2008-12-02 03:50:00,77.815,77.835,77.815,77.835,24000000.0
2008-12-02 03:51:00,77.83,77.845,77.79,77.84,59800000.0
2008-12-02 03:52:00,77.825,77.855,77.8,77.84,65400000.0
2008-12-02 03:53:00,77.84,77.855,77.835,77.85,55000000.0
2008-12-02 03:54:00,77.85,77.865,77.835,77.835,71800000.0
2008-12-02 03:55:00,77.835,77.84,77.83,77.84,39000000.0
2008-12-02 03:56:00,77.845,77.855,77.84,77.855,44600000.0
2008-12-02 03:57:00,77.855,77.86,77.8,77.805,74800000.0
2008-12-02 03:58:00,77.8,77.815,77.785,77.795,59800000.0
2008-12-02 03:59:00,77.795,77.83,77.79,77.8,63400000.0
2008-12-02 04:00:00,77.795,77.81,77.795,77.805,74000000.0
2008-12-02 04:01:00,77.805,77.825,77.8,77.825,45000000.0
2008-12-02 04:02:00,77.83,77.85,77.83,77.845,13800000.0
2008-12-02 04:03:00,77.84,77.845,77.835,77.84,12000000.0
2008-12-02 04:04:00,77.835,77.85,77.835,77.84,40000000.0
2008-12-02 04:05:00,77.84,77.865,77.825,77.85,39600000.0
2008-12-02 04:06:00,77.85,77.87,77.84,77.85,47200000.0
2008-12-02 04:07:00,77.845,77.845,77.805,77.82,48200000.0
2008-12-02 04:08:00,77.82,77.825,77.815,77.82,36000000.0
2008-12-02 04:09:00,77.82,77.845,77.815,77.84,49400000.0
2008-12-02 04:10:00,77.845,77.845,77.835,77.84,15600000.0
2008-12-02 04:11:00,77.835,77.84,77.83,77.84,22800000.0
2008-12-02 04:12:00,77.84,77.84,77.83,77.83,6000000.0
2008-12-02 04:13:00,77.83,77.845,77.825,77.84,45400000.0
2008-12-02 04:14:00,77.835,77.865,77.825,77.845,33800000.0
2008-12-02 04:15:00,77.845,77.855,77.84,77.855,53600000.0
2008-12-02 04:16:00,77.855,77.88,77.855,77.88,79600000.0
2008-12-02 04:17:00,77.89,77.915,77.865,77.91,90400000.0
2008-12-02 04:18:00,77.91,77.915,77.855,77.88,99200000.0
2008-12-02 04:19:00,77.89,77.89,77.845,77.85,50800000.0
2008-12-02 04:20:00,77.845,77.87,77.845,77.855,109400000.0
2008-12-02 04:21:00,77.855,77.86,77.85,77.85,22400000.0
2008-12-02 04:22:00,77.855,77.87,77.82,77.835,55000000.0
2008-12-02 04:23:00,77.84,77.85,77.84,77.85,16600000.0
2008-12-02 04:24:00,77.85,77.865,77.84,77.845,34200000.0
2008-12-02 04:25:00,77.845,77.855,77.83,77.855,62000000.0
2008-12-02 04:26:00,77.86,77.87,77.85,77.855,83400000.0
2008-12-02 04:27:00,77.865,77.875,77.84,77.845,43000000.0
2008-12-02 04:28:00,77.84,77.87,77.84,77.865,54400000.0
2008-12-02 04:29:00,77.855,77.855,77.835,77.84,43600000.0
2008-12-02 04:30:00,77.84,77.84,77.825,77.84,35000000.0
2008-12-02 04:31:00,77.835,77.835,77.83,77.83,13000000.0
2008-12-02 04:32:00,77.825,77.83,77.825,77.83,2000000.0
2008-12-02 04:33:00,77.815,77.825,77.76,77.81,160800000.0
2008-12-02 04:34:00,77.81,77.835,77.76,77.825,52400000.0
2008-12-02 04:35:00,77.82,77.835,77.79,77.79,20600000.0
2008-12-02 04:36:00,77.8,77.84,77.79,77.795,36400000.0
2008-12-02 04:37:00,77.79,77.795,77.78,77.78,291600000.0
2008-12-02 04:38:00,77.785,77.82,77.78,77.8,94800000.0
2008-12-02 04:39:00,77.8,77.8,77.79,77.79,23000000.0
2008-12-02 04:40:00,77.795,77.8,77.795,77.8,8000000.0
2008-12-02 04:41:00,77.79,77.795,77.78,77.78,137200000.0
2008-12-02 04:42:00,77.785,77.79,77.765,77.775,141600000.0
2008-12-02 04:43:00,77.78,77.78,77.775,77.78,163200000.0
2008-12-02 04:44:00,77.78,77.795,77.765,77.78,108800000.0
2008-12-02 04:45:00,77.78,77.78,77.75,77.75,193600000.0
2008-12-02 04:46:00,77.745,77.755,77.745,77.75,7000000.0
2008-12-02 04:47:00,77.755,77.76,77.715,77.73,42800000.0
2008-12-02 04:48:00,77.73,77.73,77.705,77.715,26600000.0
2008-12-02 04:49:00,77.715,77.715,77.7,77.71,319000004.0
2008-12-02 04:50:00,77.715,77.765,77.705,77.74,43800000.0
2008-12-02 04:51:00,77.745,77.75,77.725,77.74,42000000.0
2008-12-02 04:52:00,77.74,77.74,77.73,77.73,4000000.0
2008-12-02 04:53:00,77.725,77.725,77.675,77.68,61600000.0
2008-12-02 04:54:00,77.68,77.685,77.66,77.67,1817199994.0
2008-12-02 04:55:00,77.67,77.685,77.67,77.675,299599992.0
2008-12-02 04:56:00,77.665,77.675,77.655,77.67,1474799992.0
2008-12-02 04:57:00,77.67,77.675,77.67,77.67,450199996.0
2008-12-02 04:58:00,77.65,77.67,77.65,77.67,1068800000.0
2008-12-02 04:59:00,77.67,77.67,77.65,77.67,226400000.0
2008-12-02 05:00:00,77.67,77.67,77.67,77.67,840000000.0
2008-12-02 05:01:00,77.67,77.71,77.655,77.67,419599996.0
2008-12-02 05:02:00,77.67,77.685,77.67,77.685,410599995.0
2008-12-02 05:03:00,77.685,77.695,77.67,77.67,76799998.0
2008-12-02 05:04:00,77.67,77.715,77.66,77.675,565799990.0
2008-12-02 05:05:00,77.67,77.67,77.67,77.67,905400002.0
2008-12-02 05:06:00,77.67,77.67,77.67,77.67,284000000.0
2008-12-02 05:07:00,77.67,77.685,77.67,77.675,1037399997.0
2008-12-02 05:08:00,77.67,77.68,77.67,77.68,185600000.0
2008-12-02 05:09:00,77.68,77.73,77.675,77.695,54800000.0
2008-12-02 05:10:00,77.69,77.75,77.685,77.72,41400000.0
2008-12-02 05:11:00,77.72,77.735,77.71,77.72,22200000.0
2008-12-02 05:12:00,77.725,77.76,77.725,77.75,35000000.0
2008-12-02 05:13:00,77.755,77.765,77.75,77.755,15000000.0
2008-12-02 05:14:00,77.76,77.76,77.745,77.75,28000000.0
2008-12-02 05:15:00,77.765,77.785,77.755,77.765,27200000.0
2008-12-02 05:16:00,77.775,77.775,77.745,77.75,11000000.0
2008-12-02 05:17:00,77.745,77.76,77.745,77.76,29000000.0
2008-12-02 05:18:00,77.76,77.765,77.755,77.765,7000000.0
2008-12-02 05:19:00,77.755,77.765,77.72,77.73,34800000.0
2008-12-02 05:20:00,77.73,77.73,77.655,77.675,78800000.0
2008-12-02 05:21:00,77.675,77.675,77.65,77.65,34600000.0
2008-12-02 05:22:00,77.65,77.655,77.64,77.65,39200000.0
2008-12-02 05:23:00,77.65,77.655,77.64,77.655,23400000.0
2008-12-02 05:24:00,77.655,77.655,77.63,77.63,14000000.0
2008-12-02 05:25:00,77.63,77.675,77.63,77.64,75000000.0
2008-12-02 05:26:00,77.64,77.675,77.62,77.65,49000000.0
2008-12-02 05:27:00,77.645,77.65,77.63,77.64,83200000.0
2008-12-02 05:28:00,77.635,77.66,77.635,77.655,56000000.0
2008-12-02 05:29:00,77.655,77.685,77.645,77.67,68000000.0
2008-12-02 05:30:00,77.685,77.685,77.62,77.645,64600000.0
2008-12-02 05:31:00,77.645,77.655,77.63,77.63,46200000.0
2008-12-02 05:32:00,77.635,77.685,77.625,77.685,50800000.0
2008-12-02 05:33:00,77.68,77.695,77.65,77.685,26000000.0
2008-12-02 05:34:00,77.68,77.69,77.65,77.68,33400000.0
2008-12-02 05:35:00,77.67,77.69,77.67,77.685,34600000.0
2008-12-02 05:36:00,77.68,77.7,77.68,77.695,41000000.0
2008-12-02 05:37:00,77.695,77.695,77.675,77.675,9600000.0
2008-12-02 05:38:00,77.67,77.7,77.67,77.695,46400000.0
2008-12-02 05:39:00,77.69,77.7,77.68,77.695,51200000.0
2008-12-02 05:40:00,77.69,77.695,77.665,77.67,36000000.0
2008-12-02 05:41:00,77.675,77.675,77.665,77.67,14400000.0
2008-12-02 05:42:00,77.675,77.68,77.675,77.675,11200000.0
2008-12-02 05:43:00,77.675,77.705,77.675,77.69,41600000.0
2008-12-02 05:44:00,77.695,77.73,77.69,77.715,100000000.0
2008-12-02 05:45:00,77.71,77.71,77.69,77.7,38400000.0
2008-12-02 05:46:00,77.7,77.705,77.685,77.7,20800000.0
2008-12-02 05:47:00,77.7,77.7,77.695,77.695,20800000.0
2008-12-02 05:48:00,77.7,77.7,77.62,77.62,71200000.0
2008-12-02 05:49:00,77.625,77.625,77.62,77.62,64200000.0
2008-12-02 05:50:00,77.62,77.63,77.62,77.62,44000000.0
2008-12-02 05:51:00,77.62,77.62,77.55,77.57,95000000.0
2008-12-02 05:52:00,77.57,77.575,77.545,77.56,73000000.0
2008-12-02 05:53:00,77.56,77.56,77.54,77.56,89800000.0
2008-12-02 05:54:00,77.56,77.565,77.555,77.555,71200000.0
2008-12-02 05:55:00,77.55,77.555,77.535,77.555,67000000.0
2008-12-02 05:56:00,77.555,77.575,77.555,77.575,54400000.0
2008-12-02 05:57:00,77.575,77.575,77.56,77.56,46400000.0
2008-12-02 05:58:00,77.565,77.565,77.53,77.535,95600000.0
2008-12-02 05:59:00,77.53,77.56,77.53,77.55,72000000.0
2008-12-02 06:00:00,77.56,77.56,77.525,77.535,83200000.0
2008-12-02 06:01:00,77.53,77.555,77.53,77.55,17600000.0
2008-12-02 06:02:00,77.56,77.56,77.48,77.49,54400000.0
2008-12-02 06:03:00,77.485,77.535,77.47,77.535,48000000.0
2008-12-02 06:04:00,77.545,77.545,77.495,77.495,32000000.0
2008-12-02 06:05:00,77.495,77.52,77.485,77.515,75200000.0
2008-12-02 06:06:00,77.52,77.54,77.495,77.495,63200000.0
2008-12-02 06:07:00,77.495,77.5,77.47,77.485,74200000.0
2008-12-02 06:08:00,77.49,77.565,77.48,77.535,74200000.0
2008-12-02 06:09:00,77.55,77.575,77.52,77.575,58800000.0
2008-12-02 06:10:00,77.57,77.595,77.565,77.57,65400000.0
2008-12-02 06:11:00,77.565,77.59,77.565,77.59,17600000.0
2008-12-02 06:12:00,77.585,77.595,77.58,77.585,22400000.0
2008-12-02 06:13:00,77.58,77.62,77.58,77.62,22400000.0
2008-12-02 06:14:00,77.61,77.615,77.59,77.6,73600000.0
2008-12-02 06:15:00,77.6,77.605,77.585,77.595,36800000.0
2008-12-02 06:16:00,77.595,77.595,77.58,77.59,48800000.0
2008-12-02 06:17:00,77.59,77.595,77.585,77.585,42400000.0
2008-12-02 06:18:00,77.585,77.605,77.57,77.59,34600000.0
2008-12-02 06:19:00,77.59,77.59,77.57,77.575,28000000.0
2008-12-02 06:20:00,77.575,77.575,77.565,77.57,17000000.0
2008-12-02 06:21:00,77.565,77.575,77.56,77.57,98400000.0
2008-12-02 06:22:00,77.575,77.575,77.56,77.565,65000000.0
2008-12-02 06:23:00,77.565,77.595,77.565,77.58,25000000.0
2008-12-02 06:24:00,77.585,77.6,77.575,77.585,81600000.0
2008-12-02 06:25:00,77.59,77.595,77.565,77.565,19200000.0
2008-12-02 06:26:00,77.565,77.565,77.545,77.555,142800000.0
2008-12-02 06:27:00,77.545,77.56,77.515,77.545,51600000.0
2008-12-02 06:28:00,77.55,77.57,77.55,77.55,56600000.0
2008-12-02 06:29:00,77.555,77.58,77.555,77.575,90600000.0
2008-12-02 06:30:00,77.58,77.635,77.575,77.625,99200000.0
2008-12-02 06:31:00,77.625,77.65,77.615,77.63,83000000.0
2008-12-02 06:32:00,77.63,77.645,77.63,77.645,54600000.0
2008-12-02 06:33:00,77.645,77.645,77.63,77.635,16800000.0
2008-12-02 06:34:00,77.63,77.64,77.63,77.63,19600000.0
2008-12-02 06:35:00,77.635,77.665,77.635,77.65,24600000.0
2008-12-02 06:36:00,77.65,77.66,77.65,77.66,19200000.0
2008-12-02 06:37:00,77.655,77.665,77.655,77.66,20800000.0
2008-12-02 06:38:00,77.655,77.66,77.625,77.625,21400000.0
2008-12-02 06:39:00,77.625,77.64,77.625,77.64,8000000.0
2008-12-02 06:40:00,77.635,77.64,77.625,77.635,41600000.0
2008-12-02 06:41:00,77.635,77.675,77.625,77.665,40000000.0
2008-12-02 06:42:00,77.665,77.665,77.63,77.655,43800000.0
2008-12-02 06:43:00,77.655,77.665,77.645,77.66,42000000.0
2008-12-02 06:44:00,77.66,77.68,77.645,77.645,38400000.0
2008-12-02 06:45:00,77.65,77.655,77.64,77.655,29600000.0
2008-12-02 06:46:00,77.655,77.68,77.655,77.68,25600000.0
2008-12-02 06:47:00,77.68,77.685,77.67,77.68,18400000.0
2008-12-02 06:48:00,77.685,77.705,77.675,77.685,21000000.0
2008-12-02 06:49:00,77.685,77.705,77.67,77.69,39600000.0
2008-12-02 06:50:00,77.69,77.695,77.665,77.67,30600000.0
2008-12-02 06:51:00,77.67,77.67,77.66,77.665,9000000.0
2008-12-02 06:52:00,77.66,77.675,77.655,77.665,24000000.0
2008-12-02 06:53:00,77.67,77.67,77.62,77.62,34400000.0
2008-12-02 06:54:00,77.635,77.655,77.62,77.62,59400000.0
2008-12-02 06:55:00,77.62,77.64,77.61,77.62,117400000.0
2008-12-02 06:56:00,77.625,77.675,77.625,77.675,24400000.0
2008-12-02 06:57:00,77.68,77.685,77.67,77.68,21800000.0
2008-12-02 06:58:00,77.67,77.735,77.67,77.73,73200000.0
2008-12-02 06:59:00,77.73,77.745,77.71,77.73,57400000.0
2008-12-02 07:00:00,77.735,77.74,77.71,77.72,45000000.0
2008-12-02 07:01:00,77.725,77.725,77.645,77.7,119800002.0
2008-12-02 07:02:00,77.7,77.765,77.695,77.72,84800000.0
2008-12-02 07:03:00,77.755,77.755,77.685,77.69,42900000.0
2008-12-02 07:04:00,77.69,77.715,77.68,77.685,55200000.0
2008-12-02 07:05:00,77.68,77.69,77.665,77.685,52000000.0
2008-12-02 07:06:00,77.685,77.685,77.68,77.68,3200000.0
2008-12-02 07:07:00,77.68,77.68,77.66,77.67,16000000.0
2008-12-02 07:08:00,77.675,77.675,77.66,77.665,22400000.0
2008-12-02 07:09:00,77.665,77.665,77.63,77.655,46800000.0
2008-12-02 07:10:00,77.65,77.685,77.64,77.665,41200000.0
2008-12-02 07:11:00,77.665,77.685,77.655,77.665,31600000.0
2008-12-02 07:12:00,77.67,77.67,77.64,77.65,77800000.0
2008-12-02 07:13:00,77.645,77.685,77.645,77.665,29800000.0
2008-12-02 07:14:00,77.67,77.7,77.67,77.685,53400000.0
2008-12-02 07:15:00,77.685,77.685,77.64,77.65,42600000.0
2008-12-02 07:16:00,77.655,77.655,77.635,77.64,17000000.0
2008-12-02 07:17:00,77.64,77.65,77.635,77.64,37400000.0
2008-12-02 07:18:00,77.64,77.66,77.63,77.63,54800000.0
2008-12-02 07:19:00,77.63,77.63,77.585,77.6,44000000.0
2008-12-02 07:20:00,77.59,77.615,77.59,77.6,21800000.0
2008-12-02 07:21:00,77.605,77.615,77.6,77.61,16000000.0
2008-12-02 07:22:00,77.615,77.675,77.57,77.65,58600000.0
2008-12-02 07:23:00,77.65,77.665,77.62,77.635,83200000.0
2008-12-02 07:24:00,77.635,77.655,77.635,77.635,38400000.0
2008-12-02 07:25:00,77.625,77.65,77.625,77.65,12000000.0
2008-12-02 07:26:00,77.64,77.64,77.605,77.605,20000000.0
2008-12-02 07:27:00,77.595,77.63,77.59,77.615,101800000.0
2008-12-02 07:28:00,77.62,77.625,77.605,77.62,39800000.0
2008-12-02 07:29:00,77.625,77.635,77.62,77.62,30000000.0
2008-12-02 07:30:00,77.625,77.625,77.615,77.615,17600000.0
2008-12-02 07:31:00,77.615,77.62,77.565,77.605,67000000.0
2008-12-02 07:32:00,77.605,77.61,77.59,77.605,32000000.0
2008-12-02 07:33:00,77.6,77.6,77.575,77.58,19000000.0
2008-12-02 07:34:00,77.58,77.58,77.485,77.55,108800000.0
2008-12-02 07:35:00,77.55,77.55,77.485,77.505,113600000.0
2008-12-02 07:36:00,77.51,77.59,77.5,77.58,59200000.0
2008-12-02 07:37:00,77.585,77.585,77.565,77.58,27200000.0
2008-12-02 07:38:00,77.575,77.645,77.575,77.64,41000000.0
2008-12-02 07:39:00,77.64,77.64,77.61,77.625,53200000.0
2008-12-02 07:40:00,77.625,77.64,77.625,77.635,25600000.0
2008-12-02 07:41:00,77.635,77.645,77.53,77.535,123600000.0
2008-12-02 07:42:00,77.535,77.545,77.39,77.395,486800000.0
2008-12-02 07:43:00,77.4,77.45,77.4,77.44,84800000.0
2008-12-02 07:44:00,77.445,77.475,77.405,77.42,115400000.0
2008-12-02 07:45:00,77.415,77.425,77.4,77.405,38400000.0
2008-12-02 07:46:00,77.405,77.41,77.33,77.33,296200000.0
2008-12-02 07:47:00,77.325,77.34,77.32,77.32,76800000.0
2008-12-02 07:48:00,77.32,77.32,77.27,77.27,233600000.0
2008-12-02 07:49:00,77.26,77.315,77.26,77.3,100400000.0
2008-12-02 07:50:00,77.31,77.415,77.305,77.38,122400000.0
2008-12-02 07:51:00,77.385,77.4,77.335,77.345,90000000.0
2008-12-02 07:52:00,77.34,77.355,77.295,77.295,66400000.0
2008-12-02 07:53:00,77.29,77.305,77.285,77.29,68000000.0
2008-12-02 07:54:00,77.31,77.31,77.28,77.3,98400000.0
2008-12-02 07:55:00,77.3,77.305,77.27,77.27,93600000.0
2008-12-02 07:56:00,77.27,77.27,77.21,77.22,416999999.0
2008-12-02 07:57:00,77.225,77.245,77.205,77.205,161800000.0
2008-12-02 07:58:00,77.21,77.245,77.19,77.235,212200000.0
2008-12-02 07:59:00,77.235,77.24,77.225,77.23,135200000.0
2008-12-02 08:00:00,77.215,77.265,77.215,77.245,124200000.0
2008-12-02 08:01:00,77.245,77.295,77.245,77.255,145400000.0
2008-12-02 08:02:00,77.26,77.27,77.255,77.27,46600000.0
2008-12-02 08:03:00,77.27,77.29,77.26,77.26,68800000.0
2008-12-02 08:04:00,77.26,77.26,77.255,77.26,20000000.0
2008-12-02 08:05:00,77.26,77.28,77.26,77.28,46000000.0
2008-12-02 08:06:00,77.29,77.365,77.29,77.315,73000000.0
2008-12-02 08:07:00,77.31,77.36,77.31,77.35,64600000.0
2008-12-02 08:08:00,77.36,77.385,77.36,77.365,103400000.0
2008-12-02 08:09:00,77.37,77.385,77.37,77.375,41000000.0
2008-12-02 08:10:00,77.375,77.375,77.34,77.35,114600000.0
2008-12-02 08:11:00,77.35,77.375,77.345,77.35,57800000.0
2008-12-02 08:12:00,77.355,77.37,77.34,77.345,25200000.0
2008-12-02 08:13:00,77.35,77.38,77.335,77.34,89400000.0
2008-12-02 08:14:00,77.345,77.37,77.33,77.355,155200000.0
2008-12-02 08:15:00,77.355,77.38,77.3,77.355,124000000.0
2008-12-02 08:16:00,77.355,77.36,77.33,77.335,54700000.0
2008-12-02 08:17:00,77.335,77.405,77.315,77.39,118200000.0
2008-12-02 08:18:00,77.385,77.41,77.385,77.405,41400000.0
2008-12-02 08:19:00,77.405,77.455,77.405,77.44,95200000.0
2008-12-02 08:20:00,77.435,77.46,77.41,77.415,112600000.0
2008-12-02 08:21:00,77.42,77.435,77.4,77.405,90800000.0
2008-12-02 08:22:00,77.405,77.405,77.365,77.37,106000000.0
2008-12-02 08:23:00,77.37,77.37,77.31,77.34,38200000.0
2008-12-02 08:24:00,77.34,77.34,77.315,77.335,101400000.0
2008-12-02 08:25:00,77.34,77.34,77.28,77.28,78400000.0
2008-12-02 08:26:00,77.275,77.3,77.265,77.285,99200000.0
2008-12-02 08:27:00,77.285,77.285,77.24,77.27,90400000.0
2008-12-02 08:28:00,77.25,77.25,77.23,77.245,62200000.0
2008-12-02 08:29:00,77.245,77.295,77.24,77.24,93800000.0
2008-12-02 08:30:00,77.25,77.295,77.24,77.28,108200000.0
2008-12-02 08:31:00,77.28,77.28,77.21,77.21,66000000.0
2008-12-02 08:32:00,77.205,77.24,77.2,77.24,130600000.0
2008-12-02 08:33:00,77.24,77.265,77.24,77.24,43200000.0
2008-12-02 08:34:00,77.24,77.285,77.24,77.275,44800000.0
2008-12-02 08:35:00,77.28,77.295,77.27,77.285,37200000.0
2008-12-02 08:36:00,77.28,77.32,77.275,77.32,73200000.0
2008-12-02 08:37:00,77.325,77.47,77.315,77.455,142400000.0
2008-12-02 08:38:00,77.46,77.475,77.305,77.305,263000000.0
2008-12-02 08:39:00,77.33,77.36,77.295,77.35,91400000.0
2008-12-02 08:40:00,77.355,77.41,77.355,77.385,90800000.0
2008-12-02 08:41:00,77.39,77.405,77.365,77.39,72600000.0
2008-12-02 08:42:00,77.385,77.395,77.355,77.355,80400000.0
2008-12-02 08:43:00,77.355,77.36,77.32,77.345,74200000.0
2008-12-02 08:44:00,77.335,77.355,77.32,77.33,49600000.0
2008-12-02 08:45:00,77.33,77.375,77.32,77.37,63600000.0
2008-12-02 08:46:00,77.38,77.395,77.295,77.295,155400000.0
2008-12-02 08:47:00,77.3,77.34,77.3,77.34,91200000.0
2008-12-02 08:48:00,77.33,77.355,77.315,77.355,57400000.0
2008-12-02 08:49:00,77.345,77.365,77.34,77.35,114200000.0
2008-12-02 08:50:00,77.36,77.375,77.32,77.375,79800000.0
2008-12-02 08:51:00,77.365,77.38,77.315,77.325,89200000.0
2008-12-02 08:52:00,77.33,77.385,77.325,77.385,70000000.0
2008-12-02 08:53:00,77.365,77.38,77.35,77.35,108200000.0
2008-12-02 08:54:00,77.35,77.36,77.295,77.335,74800000.0
2008-12-02 08:55:00,77.325,77.38,77.32,77.38,49400000.0
2008-12-02 08:56:00,77.38,77.405,77.38,77.395,39800000.0
2008-12-02 08:57:00,77.39,77.39,77.35,77.35,49200000.0
2008-12-02 08:58:00,77.35,77.35,77.35,77.35,57800000.0
2008-12-02 08:59:00,77.35,77.375,77.31,77.375,82200000.0
2008-12-02 09:00:00,77.375,77.385,77.33,77.33,149400000.0
2008-12-02 09:01:00,77.325,77.33,77.285,77.325,136000000.0
2008-12-02 09:02:00,77.325,77.325,77.28,77.315,99200000.0
2008-12-02 09:03:00,77.315,77.325,77.315,77.32,12800000.0
2008-12-02 09:04:00,77.325,77.35,77.315,77.315,51200000.0
2008-12-02 09:05:00,77.32,77.32,77.31,77.315,12800000.0
2008-12-02 09:06:00,77.315,77.33,77.3,77.305,35200000.0
2008-12-02 09:07:00,77.3,77.355,77.3,77.35,74200000.0
2008-12-02 09:08:00,77.35,77.405,77.34,77.385,98400000.0
2008-12-02 09:09:00,77.385,77.41,77.38,77.405,70400000.0
2008-12-02 09:10:00,77.405,77.415,77.385,77.385,99000000.0
2008-12-02 09:11:00,77.385,77.43,77.385,77.405,76800000.0
2008-12-02 09:12:00,77.405,77.435,77.39,77.395,186000000.0
2008-12-02 09:13:00,77.41,77.435,77.39,77.43,62400000.0
2008-12-02 09:14:00,77.415,77.43,77.4,77.41,40000000.0
2008-12-02 09:15:00,77.41,77.43,77.405,77.425,79600000.0
2008-12-02 09:16:00,77.43,77.435,77.38,77.39,120000000.0
2008-12-02 09:17:00,77.39,77.4,77.39,77.395,16000000.0
2008-12-02 09:18:00,77.39,77.42,77.39,77.41,80200000.0
2008-12-02 09:19:00,77.41,77.425,77.405,77.415,60800000.0
2008-12-02 09:20:00,77.415,77.415,77.38,77.385,52000000.0
2008-12-02 09:21:00,77.39,77.43,77.38,77.425,71400000.0
2008-12-02 09:22:00,77.42,77.42,77.415,77.42,44800000.0
2008-12-02 09:23:00,77.42,77.435,77.42,77.43,80000000.0
2008-12-02 09:24:00,77.425,77.44,77.42,77.43,91200000.0
2008-12-02 09:25:00,77.435,77.46,77.425,77.455,128400000.0
2008-12-02 09:26:00,77.455,77.495,77.43,77.495,98600000.0
2008-12-02 09:27:00,77.495,77.535,77.485,77.535,49600000.0
2008-12-02 09:28:00,77.515,77.555,77.5,77.5,106800000.0
2008-12-02 09:29:00,77.495,77.505,77.465,77.48,1609999996.0
2008-12-02 09:30:00,77.48,77.53,77.475,77.53,63000000.0
2008-12-02 09:31:00,77.515,77.535,77.495,77.535,129600000.0
2008-12-02 09:32:00,77.535,77.59,77.5,77.505,209000000.0
2008-12-02 09:33:00,77.51,77.53,77.495,77.51,104000000.0
2008-12-02 09:34:00,77.515,77.525,77.44,77.44,284600000.0
2008-12-02 09:35:00,77.44,77.5,77.435,77.5,121800000.0
2008-12-02 09:36:00,77.51,77.555,77.5,77.545,126400000.0
2008-12-02 09:37:00,77.545,77.57,77.525,77.535,115600000.0
2008-12-02 09:38:00,77.54,77.58,77.525,77.57,108000000.0
2008-12-02 09:39:00,77.565,77.58,77.555,77.56,91200000.0
2008-12-02 09:40:00,77.565,77.57,77.525,77.525,53600000.0
2008-12-02 09:41:00,77.525,77.535,77.505,77.515,73400000.0
2008-12-02 09:42:00,77.52,77.57,77.52,77.54,111400000.0
2008-12-02 09:43:00,77.54,77.55,77.525,77.545,93600000.0
2008-12-02 09:44:00,77.54,77.565,77.53,77.545,135800000.0
2008-12-02 09:45:00,77.54,77.54,77.5,77.535,110600000.0
2008-12-02 09:46:00,77.525,77.54,77.475,77.475,65400000.0
2008-12-02 09:47:00,77.48,77.49,77.45,77.46,56800000.0
2008-12-02 09:48:00,77.465,77.465,77.425,77.44,90200000.0
2008-12-02 09:49:00,77.435,77.465,77.415,77.45,147800000.0
2008-12-02 09:50:00,77.445,77.46,77.425,77.44,66600000.0
2008-12-02 09:51:00,77.445,77.445,77.39,77.405,131400000.0
2008-12-02 09:52:00,77.4,77.4,77.345,77.37,92400000.0
2008-12-02 09:53:00,77.37,77.395,77.345,77.365,118400000.0
2008-12-02 09:54:00,77.365,77.395,77.36,77.38,84800000.0
2008-12-02 09:55:00,77.385,77.405,77.355,77.37,87200000.0
2008-12-02 09:56:00,77.375,77.405,77.365,77.385,121600000.0
2008-12-02 09:57:00,77.38,77.415,77.365,77.4,57800000.0
2008-12-02 09:58:00,77.395,77.45,77.395,77.405,150600000.0
2008-12-02 09:59:00,77.405,77.42,77.375,77.41,160200000.0
2008-12-02 10:00:00,77.41,77.495,77.39,77.495,103400000.0
2008-12-02 10:01:00,77.5,77.52,77.42,77.43,101500000.0
2008-12-02 10:02:00,77.435,77.52,77.435,77.51,103400000.0
2008-12-02 10:03:00,77.51,77.51,77.425,77.44,148600000.0
2008-12-02 10:04:00,77.425,77.435,77.385,77.41,124000000.0
2008-12-02 10:05:00,77.405,77.45,77.4,77.415,111200000.0
2008-12-02 10:06:00,77.4,77.4,77.36,77.365,149600000.0
2008-12-02 10:07:00,77.365,77.365,77.305,77.315,110600000.0
2008-12-02 10:08:00,77.31,77.31,77.29,77.29,44800000.0
2008-12-02 10:09:00,77.3,77.305,77.235,77.24,85600000.0
2008-12-02 10:10:00,77.245,77.265,77.11,77.13,136200000.0
2008-12-02 10:11:00,77.135,77.185,77.12,77.155,111500000.0
2008-12-02 10:12:00,77.155,77.21,77.15,77.155,72200000.0
2008-12-02 10:13:00,77.16,77.16,77.09,77.14,121800000.0
2008-12-02 10:14:00,77.135,77.135,76.995,77.01,161000000.0
2008-12-02 10:15:00,77.01,77.065,76.975,77.065,136200000.0
2008-12-02 10:16:00,77.065,77.125,77.055,77.11,109000000.0
2008-12-02 10:17:00,77.105,77.11,76.935,76.935,129200000.0
2008-12-02 10:18:00,76.93,77.0,76.92,76.995,132000000.0
2008-12-02 10:19:00,76.99,77.005,76.97,76.99,81600000.0
2008-12-02 10:20:00,76.995,77.02,76.95,76.965,114000000.0
2008-12-02 10:21:00,76.965,77.0,76.94,76.95,91200000.0
2008-12-02 10:22:00,76.955,76.955,76.88,76.885,122600000.0
2008-12-02 10:23:00,76.885,76.925,76.885,76.92,101600000.0
2008-12-02 10:24:00,76.92,76.945,76.9,76.91,75200000.0
2008-12-02 10:25:00,76.915,76.915,76.865,76.875,43200000.0
2008-12-02 10:26:00,76.87,76.9,76.825,76.875,142800000.0
2008-12-02 10:27:00,76.87,76.87,76.8,76.81,119200000.0
2008-12-02 10:28:00,76.82,76.835,76.76,76.765,121000000.0
2008-12-02 10:29:00,76.76,76.815,76.715,76.81,132200000.0
2008-12-02 10:30:00,76.815,76.895,76.81,76.88,181400000.0
2008-12-02 10:31:00,76.88,76.92,76.875,76.885,152800000.0
2008-12-02 10:32:00,76.88,76.9,76.865,76.875,96000000.0
2008-12-02 10:33:00,76.88,76.955,76.88,76.945,55200000.0
2008-12-02 10:34:00,76.945,76.945,76.91,76.94,115200000.0
2008-12-02 10:35:00,76.935,76.955,76.915,76.935,124600000.0
2008-12-02 10:36:00,76.94,76.965,76.93,76.935,51200000.0
2008-12-02 10:37:00,76.93,76.935,76.9,76.935,51200000.0
2008-12-02 10:38:00,76.94,76.94,76.895,76.915,76000000.0
2008-12-02 10:39:00,76.91,76.965,76.87,76.89,109000000.0
2008-12-02 10:40:00,76.885,76.945,76.87,76.91,112000000.0
2008-12-02 10:41:00,76.905,76.94,76.9,76.925,104000000.0
2008-12-02 10:42:00,76.93,76.94,76.91,76.915,64000000.0
2008-12-02 10:43:00,76.925,76.95,76.915,76.93,104000000.0
2008-12-02 10:44:00,76.93,76.975,76.925,76.96,176600000.0
2008-12-02 10:45:00,76.955,76.985,76.95,76.955,104800000.0
2008-12-02 10:46:00,76.96,76.98,76.95,76.95,85600000.0
2008-12-02 10:47:00,76.95,76.955,76.885,76.89,123200000.0
2008-12-02 10:48:00,76.885,76.92,76.885,76.91,80800000.0
2008-12-02 10:49:00,76.915,76.935,76.9,76.925,69600000.0
2008-12-02 10:50:00,76.925,76.935,76.895,76.91,102400000.0
2008-12-02 10:51:00,76.91,76.92,76.89,76.89,96800000.0
2008-12-02 10:52:00,76.89,76.905,76.88,76.89,80800000.0
2008-12-02 10:53:00,76.895,76.9,76.82,76.855,123400000.0
2008-12-02 10:54:00,76.86,76.885,76.85,76.85,57600000.0
2008-12-02 10:55:00,76.855,76.885,76.855,76.875,56000000.0
2008-12-02 10:56:00,76.88,76.885,76.865,76.865,24800000.0
2008-12-02 10:57:00,76.865,76.875,76.84,76.865,56800000.0
2008-12-02 10:58:00,76.865,76.89,76.84,76.89,50400000.0
2008-12-02 10:59:00,76.895,76.9,76.86,76.87,43400000.0
2008-12-02 11:00:00,76.86,76.9,76.86,76.885,64800000.0
2008-12-02 11:01:00,76.88,76.905,76.86,76.885,60400000.0
2008-12-02 11:02:00,76.875,76.95,76.875,76.92,135400000.0
2008-12-02 11:03:00,76.915,76.915,76.885,76.9,55200000.0
2008-12-02 11:04:00,76.9,76.905,76.865,76.87,88200000.0
2008-12-02 11:05:00,76.88,76.955,76.87,76.935,122400000.0
2008-12-02 11:06:00,76.93,77.005,76.93,76.995,121600000.0
2008-12-02 11:07:00,77.0,77.045,76.985,77.035,148000000.0
2008-12-02 11:08:00,77.035,77.04,76.945,76.955,116600000.0
2008-12-02 11:09:00,76.965,76.995,76.93,76.945,176000000.0
2008-12-02 11:10:00,76.95,77.015,76.93,77.01,132000000.0
2008-12-02 11:11:00,77.005,77.06,77.0,77.04,144200000.0
2008-12-02 11:12:00,77.045,77.06,76.98,77.0,96200000.0
2008-12-02 11:13:00,76.995,76.995,76.91,76.93,134800000.0
2008-12-02 11:14:00,76.93,76.945,76.895,76.92,89000000.0
2008-12-02 11:15:00,76.925,77.035,76.925,77.01,134400000.0
2008-12-02 11:16:00,77.005,77.03,76.96,76.97,157400000.0
2008-12-02 11:17:00,76.975,76.98,76.945,76.965,76600000.0
2008-12-02 11:18:00,76.975,77.0,76.96,76.98,114000000.0
2008-12-02 11:19:00,76.975,76.995,76.915,76.92,159400000.0
2008-12-02 11:20:00,76.93,77.05,76.91,77.05,148800000.0
2008-12-02 11:21:00,77.05,77.16,77.035,77.135,131200000.0
2008-12-02 11:22:00,77.13,77.14,77.08,77.08,113000000.0
2008-12-02 11:23:00,77.08,77.1,77.075,77.08,50400000.0
2008-12-02 11:24:00,77.09,77.095,77.03,77.045,132200000.0
2008-12-02 11:25:00,77.045,77.13,77.03,77.115,110400000.0
2008-12-02 11:26:00,77.115,77.165,77.105,77.115,174000000.0
2008-12-02 11:27:00,77.11,77.175,77.11,77.17,65600000.0
2008-12-02 11:28:00,77.17,77.17,77.105,77.125,122400000.0
2008-12-02 11:29:00,77.115,77.125,77.08,77.11,92400000.0
2008-12-02 11:30:00,77.105,77.12,77.085,77.09,129000000.0
2008-12-02 11:31:00,77.09,77.09,77.045,77.05,92800000.0
2008-12-02 11:32:00,77.045,77.055,77.03,77.05,58400000.0
2008-12-02 11:33:00,77.06,77.07,77.035,77.04,43200000.0
2008-12-02 11:34:00,77.035,77.04,76.995,77.005,66400000.0
2008-12-02 11:35:00,77.0,77.0,76.945,76.95,93600000.0
2008-12-02 11:36:00,76.945,77.0,76.93,76.945,98400000.0
2008-12-02 11:37:00,76.955,76.975,76.945,76.945,119200000.0
2008-12-02 11:38:00,76.95,76.985,76.945,76.975,57600000.0
2008-12-02 11:39:00,76.97,76.97,76.895,76.965,98800000.0
2008-12-02 11:40:00,76.97,77.01,76.955,76.96,111200000.0
2008-12-02 11:41:00,76.96,76.995,76.96,76.97,51200000.0
2008-12-02 11:42:00,76.965,76.97,76.925,76.965,84600000.0
2008-12-02 11:43:00,76.965,77.01,76.965,76.98,56600000.0
2008-12-02 11:44:00,76.97,77.005,76.97,76.985,65000000.0
2008-12-02 11:45:00,76.985,76.995,76.96,76.98,101400000.0
2008-12-02 11:46:00,76.97,76.98,76.945,76.97,107200000.0
2008-12-02 11:47:00,76.98,76.995,76.955,76.96,142400000.0
2008-12-02 11:48:00,76.955,77.015,76.95,76.97,109000000.0
2008-12-02 11:49:00,76.97,77.02,76.97,77.015,95200000.0
2008-12-02 11:50:00,77.01,77.055,77.01,77.045,72000000.0
2008-12-02 11:51:00,77.045,77.05,76.975,77.015,102000000.0
2008-12-02 11:52:00,77.015,77.025,76.94,76.955,101800000.0
2008-12-02 11:53:00,76.95,76.98,76.945,76.96,123200000.0
2008-12-02 11:54:00,76.965,77.03,76.96,77.01,113000000.0
2008-12-02 11:55:00,77.01,77.085,76.995,77.085,75200000.0
2008-12-02 11:56:00,77.085,77.125,77.06,77.075,127400000.0
2008-12-02 11:57:00,77.075,77.085,77.055,77.07,84200000.0
2008-12-02 11:58:00,77.075,77.095,77.07,77.095,33600000.0
2008-12-02 11:59:00,77.095,77.175,77.095,77.155,100800000.0
2008-12-02 12:00:00,77.15,77.16,77.12,77.16,100000000.0
2008-12-02 12:01:00,77.165,77.175,77.145,77.16,80800000.0
2008-12-02 12:02:00,77.155,77.185,77.15,77.18,43200000.0
2008-12-02 12:03:00,77.175,77.185,77.145,77.15,60800000.0
2008-12-02 12:04:00,77.135,77.26,77.125,77.255,120800000.0
2008-12-02 12:05:00,77.26,77.28,77.23,77.23,135600000.0
2008-12-02 12:06:00,77.225,77.24,77.17,77.225,163400000.0
2008-12-02 12:07:00,77.23,77.255,77.2,77.22,140600000.0
2008-12-02 12:08:00,77.21,77.215,77.18,77.185,88800000.0
2008-12-02 12:09:00,77.19,77.24,77.18,77.23,58400000.0
2008-12-02 12:10:00,77.205,77.22,77.155,77.155,83200000.0
2008-12-02 12:11:00,77.16,77.17,77.14,77.15,74400000.0
2008-12-02 12:12:00,77.145,77.205,77.12,77.2,133600000.0
2008-12-02 12:13:00,77.2,77.225,77.18,77.215,112200000.0
2008-12-02 12:14:00,77.21,77.275,77.185,77.205,115600000.0
2008-12-02 12:15:00,77.21,77.29,77.21,77.29,90400000.0
2008-12-02 12:16:00,77.29,77.305,77.15,77.15,104800000.0
2008-12-02 12:17:00,77.15,77.245,77.15,77.195,121400000.0
2008-12-02 12:18:00,77.185,77.23,77.18,77.225,77400000.0
2008-12-02 12:19:00,77.2,77.265,77.195,77.265,131200000.0
2008-12-02 12:20:00,77.265,77.28,77.235,77.25,146200000.0
2008-12-02 12:21:00,77.25,77.275,77.24,77.26,99000000.0
2008-12-02 12:22:00,77.255,77.265,77.185,77.21,113800000.0
2008-12-02 12:23:00,77.215,77.29,77.215,77.245,109200000.0
2008-12-02 12:24:00,77.245,77.245,77.18,77.19,153000000.0
2008-12-02 12:25:00,77.185,77.245,77.175,77.235,129000000.0
2008-12-02 12:26:00,77.23,77.255,77.22,77.235,112600000.0
2008-12-02 12:27:00,77.235,77.295,77.225,77.275,141600000.0
2008-12-02 12:28:00,77.28,77.36,77.27,77.36,131600000.0
2008-12-02 12:29:00,77.355,77.365,77.315,77.315,72800000.0
2008-12-02 12:30:00,77.315,77.32,77.275,77.28,102200000.0
2008-12-02 12:31:00,77.275,77.3,77.255,77.255,35200000.0
2008-12-02 12:32:00,77.265,77.265,77.245,77.26,67600000.0
2008-12-02 12:33:00,77.26,77.27,77.2,77.205,102400000.0
2008-12-02 12:34:00,77.21,77.275,77.205,77.245,114200000.0
2008-12-02 12:35:00,77.25,77.255,77.135,77.135,139800000.0
2008-12-02 12:36:00,77.14,77.195,77.105,77.105,144000000.0
2008-12-02 12:37:00,77.105,77.13,77.105,77.12,108000000.0
2008-12-02 12:38:00,77.115,77.13,77.095,77.11,120200000.0
2008-12-02 12:39:00,77.115,77.13,77.09,77.1,85000000.0
2008-12-02 12:40:00,77.09,77.1,77.08,77.095,65600000.0
2008-12-02 12:41:00,77.09,77.095,77.03,77.085,104800000.0
2008-12-02 12:42:00,77.095,77.19,77.095,77.18,103200000.0
2008-12-02 12:43:00,77.185,77.19,77.15,77.19,54400000.0
2008-12-02 12:44:00,77.195,77.21,77.165,77.17,110400000.0
2008-12-02 12:45:00,77.165,77.185,77.15,77.17,108000000.0
2008-12-02 12:46:00,77.175,77.23,77.165,77.22,85600000.0
2008-12-02 12:47:00,77.225,77.225,77.15,77.165,82000000.0
2008-12-02 12:48:00,77.16,77.165,77.11,77.11,113600000.0
2008-12-02 12:49:00,77.105,77.135,77.095,77.13,88000000.0
2008-12-02 12:50:00,77.125,77.165,77.115,77.165,113800000.0
2008-12-02 12:51:00,77.16,77.16,77.13,77.14,70600000.0
2008-12-02 12:52:00,77.145,77.175,77.14,77.16,74800000.0
2008-12-02 12:53:00,77.16,77.165,77.11,77.135,125000000.0
2008-12-02 12:54:00,77.135,77.17,77.13,77.17,40000000.0
2008-12-02 12:55:00,77.175,77.18,77.135,77.155,87800000.0
2008-12-02 12:56:00,77.15,77.175,77.15,77.155,88000000.0
2008-12-02 12:57:00,77.16,77.16,77.1,77.1,94400000.0
2008-12-02 12:58:00,77.105,77.105,77.07,77.07,61600000.0
2008-12-02 12:59:00,77.07,77.13,77.07,77.095,116200000.0
2008-12-02 13:00:00,77.095,77.105,77.04,77.06,130400000.0
2008-12-02 13:01:00,77.065,77.08,77.03,77.03,73600000.0
2008-12-02 13:02:00,77.03,77.06,77.025,77.03,93600000.0
2008-12-02 13:03:00,77.03,77.04,77.005,77.005,93600000.0
2008-12-02 13:04:00,77.01,77.01,76.96,77.0,36800000.0
2008-12-02 13:05:00,76.995,77.015,76.97,77.005,81600000.0
2008-12-02 13:06:00,77.01,77.045,77.01,77.03,56000000.0
2008-12-02 13:07:00,77.035,77.095,77.035,77.07,104800000.0
2008-12-02 13:08:00,77.07,77.09,77.01,77.06,146200000.0
2008-12-02 13:09:00,77.07,77.115,77.065,77.115,83200000.0
2008-12-02 13:10:00,77.115,77.195,77.115,77.16,118400000.0
2008-12-02 13:11:00,77.16,77.17,77.135,77.135,62400000.0
2008-12-02 13:12:00,77.135,77.14,77.095,77.095,81200000.0
2008-12-02 13:13:00,77.1,77.1,77.055,77.07,62200000.0
2008-12-02 13:14:00,77.075,77.095,77.04,77.045,45600000.0
2008-12-02 13:15:00,77.045,77.115,77.02,77.06,142400000.0
2008-12-02 13:16:00,77.06,77.07,77.04,77.07,89800000.0
2008-12-02 13:17:00,77.07,77.14,77.07,77.14,95200000.0
2008-12-02 13:18:00,77.14,77.165,77.11,77.13,106400000.0
2008-12-02 13:19:00,77.125,77.14,77.065,77.065,91200000.0
2008-12-02 13:20:00,77.07,77.085,77.045,77.045,90400000.0
2008-12-02 13:21:00,77.05,77.075,77.045,77.065,82600000.0
2008-12-02 13:22:00,77.06,77.115,77.06,77.105,74600000.0
2008-12-02 13:23:00,77.11,77.125,77.095,77.11,63200000.0
2008-12-02 13:24:00,77.115,77.15,77.105,77.125,64800000.0
2008-12-02 13:25:00,77.125,77.14,77.085,77.085,106400000.0
2008-12-02 13:26:00,77.085,77.095,77.045,77.05,69600000.0
2008-12-02 13:27:00,77.045,77.045,76.955,76.955,57600000.0
2008-12-02 13:28:00,76.965,77.03,76.965,77.015,100800000.0
2008-12-02 13:29:00,77.015,77.03,77.0,77.02,78200000.0
2008-12-02 13:30:00,77.015,77.03,77.01,77.02,46400000.0
2008-12-02 13:31:00,77.025,77.03,76.99,77.015,110800000.0
2008-12-02 13:32:00,77.01,77.065,77.005,77.05,59200000.0
2008-12-02 13:33:00,77.045,77.045,76.995,77.015,70400000.0
2008-12-02 13:34:00,77.015,77.02,76.98,77.01,62400000.0
2008-12-02 13:35:00,76.995,77.03,76.995,77.02,40000000.0
2008-12-02 13:36:00,77.02,77.06,77.02,77.045,56000000.0
2008-12-02 13:37:00,77.045,77.055,77.02,77.05,40200000.0
2008-12-02 13:38:00,77.06,77.13,77.06,77.11,73000000.0
2008-12-02 13:39:00,77.105,77.145,77.09,77.145,73600000.0
2008-12-02 13:40:00,77.135,77.14,77.1,77.115,73600000.0
2008-12-02 13:41:00,77.12,77.14,77.095,77.125,98600000.0
2008-12-02 13:42:00,77.12,77.12,77.06,77.105,88800000.0
2008-12-02 13:43:00,77.105,77.12,77.095,77.1,88000000.0
2008-12-02 13:44:00,77.095,77.145,77.095,77.14,62400000.0
2008-12-02 13:45:00,77.13,77.145,77.105,77.11,61600000.0
2008-12-02 13:46:00,77.11,77.145,77.11,77.145,28800000.0
2008-12-02 13:47:00,77.145,77.18,77.11,77.18,87400000.0
2008-12-02 13:48:00,77.185,77.215,77.12,77.145,129600000.0
2008-12-02 13:49:00,77.14,77.165,77.135,77.155,56800000.0
2008-12-02 13:50:00,77.16,77.185,77.095,77.11,104600000.0
2008-12-02 13:51:00,77.11,77.145,77.11,77.125,111200000.0
2008-12-02 13:52:00,77.12,77.165,77.095,77.15,153000000.0
2008-12-02 13:53:00,77.15,77.17,77.125,77.145,83200000.0
2008-12-02 13:54:00,77.14,77.14,77.115,77.13,105600000.0
2008-12-02 13:55:00,77.125,77.14,77.115,77.125,52800000.0
2008-12-02 13:56:00,77.12,77.13,77.1,77.13,61600000.0
2008-12-02 13:57:00,77.13,77.14,77.12,77.14,53600000.0
2008-12-02 13:58:00,77.135,77.145,77.125,77.125,24000000.0
2008-12-02 13:59:00,77.125,77.145,77.115,77.14,41600000.0
2008-12-02 14:00:00,77.145,77.21,77.14,77.175,80800000.0
2008-12-02 14:01:00,77.175,77.185,77.16,77.165,89400000.0
2008-12-02 14:02:00,77.16,77.17,77.145,77.145,58400000.0
2008-12-02 14:03:00,77.14,77.15,77.12,77.12,86000000.0
2008-12-02 14:04:00,77.115,77.145,77.11,77.145,48800000.0
2008-12-02 14:05:00,77.145,77.155,77.13,77.13,36000000.0
2008-12-02 14:06:00,77.14,77.165,77.14,77.165,57800000.0
2008-12-02 14:07:00,77.17,77.19,77.17,77.185,67200000.0
2008-12-02 14:08:00,77.185,77.205,77.175,77.18,68800000.0
2008-12-02 14:09:00,77.175,77.195,77.155,77.16,44400000.0
2008-12-02 14:10:00,77.155,77.195,77.15,77.195,60800000.0
2008-12-02 14:11:00,77.2,77.22,77.2,77.215,66600000.0
2008-12-02 14:12:00,77.22,77.23,77.2,77.2,105000000.0
2008-12-02 14:13:00,77.2,77.255,77.2,77.245,76800000.0
2008-12-02 14:14:00,77.245,77.265,77.215,77.24,102400000.0
2008-12-02 14:15:00,77.255,77.27,77.235,77.27,107200000.0
2008-12-02 14:16:00,77.275,77.3,77.27,77.295,57600000.0
2008-12-02 14:17:00,77.28,77.285,77.26,77.26,76000000.0
2008-12-02 14:18:00,77.26,77.32,77.25,77.305,108800000.0
2008-12-02 14:19:00,77.305,77.325,77.265,77.325,99200000.0
2008-12-02 14:20:00,77.32,77.32,77.28,77.315,54400000.0
2008-12-02 14:21:00,77.32,77.34,77.315,77.34,104800000.0
2008-12-02 14:22:00,77.335,77.355,77.305,77.315,114400000.0
2008-12-02 14:23:00,77.32,77.33,77.255,77.27,136600000.0
2008-12-02 14:24:00,77.265,77.285,77.225,77.235,89800000.0
2008-12-02 14:25:00,77.235,77.275,77.225,77.27,91200000.0
2008-12-02 14:26:00,77.26,77.32,77.26,77.32,104200000.0
2008-12-02 14:27:00,77.315,77.345,77.28,77.34,113200000.0
2008-12-02 14:28:00,77.33,77.335,77.275,77.3,95200000.0
2008-12-02 14:29:00,77.305,77.325,77.265,77.3,149800000.0
2008-12-02 14:30:00,77.305,77.32,77.27,77.295,96400000.0
2008-12-02 14:31:00,77.29,77.295,77.24,77.28,92400000.0
2008-12-02 14:32:00,77.29,77.32,77.25,77.31,170800000.0
2008-12-02 14:33:00,77.32,77.33,77.265,77.265,125800000.0
2008-12-02 14:34:00,77.265,77.275,77.235,77.245,92000000.0
2008-12-02 14:35:00,77.245,77.265,77.215,77.215,91600000.0
2008-12-02 14:36:00,77.21,77.245,77.185,77.23,94400000.0
2008-12-02 14:37:00,77.23,77.24,77.16,77.195,120600000.0
2008-12-02 14:38:00,77.195,77.205,77.16,77.175,110800000.0
2008-12-02 14:39:00,77.18,77.19,77.14,77.145,50400000.0
2008-12-02 14:40:00,77.15,77.185,77.13,77.185,114400000.0
2008-12-02 14:41:00,77.19,77.275,77.185,77.265,85800000.0
2008-12-02 14:42:00,77.27,77.28,77.225,77.225,84400000.0
2008-12-02 14:43:00,77.225,77.28,77.225,77.265,109400000.0
2008-12-02 14:44:00,77.265,77.28,77.22,77.24,95000000.0
2008-12-02 14:45:00,77.24,77.245,77.18,77.19,109800000.0
2008-12-02 14:46:00,77.195,77.2,77.175,77.19,72400000.0
2008-12-02 14:47:00,77.19,77.255,77.19,77.24,74600000.0
2008-12-02 14:48:00,77.24,77.275,77.24,77.265,83800000.0
2008-12-02 14:49:00,77.26,77.275,77.24,77.265,80800000.0
2008-12-02 14:50:00,77.255,77.305,77.255,77.305,87000000.0
2008-12-02 14:51:00,77.31,77.35,77.295,77.32,96800000.0
2008-12-02 14:52:00,77.32,77.35,77.31,77.32,85200000.0
2008-12-02 14:53:00,77.325,77.37,77.31,77.31,117200000.0
2008-12-02 14:54:00,77.315,77.38,77.31,77.36,105600000.0
2008-12-02 14:55:00,77.36,77.375,77.33,77.345,81600000.0
2008-12-02 14:56:00,77.35,77.36,77.315,77.35,100800000.0
2008-12-02 14:57:00,77.355,77.39,77.355,77.375,91800000.0
2008-12-02 14:58:00,77.375,77.375,77.325,77.335,60200000.0
2008-12-02 14:59:00,77.34,77.37,77.325,77.37,86800000.0
2008-12-02 15:00:00,77.355,77.365,77.275,77.275,130500000.0
2008-12-02 15:01:00,77.28,77.325,77.275,77.29,105000000.0
2008-12-02 15:02:00,77.285,77.295,77.255,77.28,116800000.0
2008-12-02 15:03:00,77.28,77.28,77.235,77.25,70400000.0
2008-12-02 15:04:00,77.255,77.275,77.235,77.255,75600000.0
2008-12-02 15:05:00,77.25,77.265,77.21,77.265,97000000.0
2008-12-02 15:06:00,77.26,77.36,77.255,77.355,75200000.0
2008-12-02 15:07:00,77.355,77.365,77.31,77.365,78000000.0
2008-12-02 15:08:00,77.36,77.39,77.34,77.39,110600000.0
2008-12-02 15:09:00,77.385,77.525,77.37,77.495,137400000.0
2008-12-02 15:10:00,77.5,77.51,77.42,77.435,106600000.0
2008-12-02 15:11:00,77.435,77.51,77.4,77.495,166900000.0
2008-12-02 15:12:00,77.495,77.5,77.435,77.465,138400000.0
2008-12-02 15:13:00,77.465,77.465,77.39,77.425,57000000.0
2008-12-02 15:14:00,77.415,77.44,77.39,77.435,109000000.0
2008-12-02 15:15:00,77.425,77.47,77.425,77.465,140600000.0
2008-12-02 15:16:00,77.46,77.465,77.43,77.44,91200000.0
2008-12-02 15:17:00,77.45,77.49,77.42,77.48,102600000.0
2008-12-02 15:18:00,77.49,77.525,77.48,77.505,68000000.0
2008-12-02 15:19:00,77.51,77.52,77.47,77.475,91800000.0
2008-12-02 15:20:00,77.47,77.495,77.41,77.45,166800000.0
2008-12-02 15:21:00,77.44,77.465,77.405,77.445,168600000.0
2008-12-02 15:22:00,77.44,77.475,77.42,77.475,146000000.0
2008-12-02 15:23:00,77.475,77.495,77.425,77.45,162200000.0
2008-12-02 15:24:00,77.45,77.455,77.405,77.435,132000000.0
2008-12-02 15:25:00,77.435,77.435,77.39,77.435,60200000.0
2008-12-02 15:26:00,77.44,77.445,77.41,77.445,85600000.0
2008-12-02 15:27:00,77.445,77.515,77.435,77.495,119200000.0
2008-12-02 15:28:00,77.495,77.525,77.44,77.52,150800000.0
2008-12-02 15:29:00,77.515,77.525,77.49,77.52,119800000.0
2008-12-02 15:30:00,77.515,77.55,77.495,77.505,117600000.0
2008-12-02 15:31:00,77.505,77.505,77.475,77.5,48000000.0
2008-12-02 15:32:00,77.5,77.51,77.485,77.5,83200000.0
2008-12-02 15:33:00,77.49,77.52,77.49,77.51,64000000.0
2008-12-02 15:34:00,77.505,77.53,77.48,77.505,83400000.0
2008-12-02 15:35:00,77.51,77.6,77.49,77.59,147600000.0
2008-12-02 15:36:00,77.595,77.655,77.575,77.645,132200000.0
2008-12-02 15:37:00,77.645,77.65,77.605,77.605,132000000.0
2008-12-02 15:38:00,77.605,77.665,77.6,77.655,109600000.0
2008-12-02 15:39:00,77.655,77.665,77.585,77.605,130000000.0
2008-12-02 15:40:00,77.6,77.625,77.585,77.605,121000000.0
2008-12-02 15:41:00,77.595,77.615,77.555,77.6,123400000.0
2008-12-02 15:42:00,77.61,77.67,77.575,77.67,134600000.0
2008-12-02 15:43:00,77.67,77.705,77.64,77.675,181400000.0
2008-12-02 15:44:00,77.685,77.685,77.655,77.685,116800000.0
2008-12-02 15:45:00,77.685,77.72,77.68,77.685,126800000.0
2008-12-02 15:46:00,77.695,77.7,77.645,77.65,96000000.0
2008-12-02 15:47:00,77.645,77.675,77.635,77.655,120000000.0
2008-12-02 15:48:00,77.65,77.65,77.595,77.615,116000000.0
2008-12-02 15:49:00,77.61,77.615,77.585,77.595,56000000.0
2008-12-02 15:50:00,77.595,77.6,77.55,77.555,104800000.0
2008-12-02 15:51:00,77.565,77.65,77.56,77.65,142400000.0
2008-12-02 15:52:00,77.655,77.665,77.61,77.615,94400000.0
2008-12-02 15:53:00,77.62,77.64,77.565,77.58,104200000.0
2008-12-02 15:54:00,77.565,77.58,77.545,77.57,77800000.0
2008-12-02 15:55:00,77.575,77.585,77.53,77.55,90400000.0
2008-12-02 15:56:00,77.56,77.585,77.55,77.58,85600000.0
2008-12-02 15:57:00,77.58,77.59,77.53,77.53,109600000.0
2008-12-02 15:58:00,77.53,77.575,77.525,77.54,118600000.0
2008-12-02 15:59:00,77.545,77.585,77.53,77.585,83800000.0
2008-12-02 16:00:00,77.59,77.61,77.57,77.6,115400000.0
2008-12-02 16:01:00,77.6,77.64,77.6,77.63,93000000.0
2008-12-02 16:02:00,77.64,77.665,77.605,77.62,81800000.0
2008-12-02 16:03:00,77.615,77.625,77.545,77.545,90200000.0
2008-12-02 16:04:00,77.54,77.55,77.53,77.54,52800000.0
2008-12-02 16:05:00,77.545,77.555,77.54,77.555,77600000.0
2008-12-02 16:06:00,77.56,77.575,77.545,77.565,92800000.0
2008-12-02 16:07:00,77.56,77.57,77.535,77.545,60000000.0
2008-12-02 16:08:00,77.545,77.545,77.49,77.495,100000000.0
2008-12-02 16:09:00,77.505,77.52,77.48,77.52,79200000.0
2008-12-02 16:10:00,77.515,77.515,77.435,77.445,104000000.0
2008-12-02 16:11:00,77.455,77.455,77.395,77.395,103200000.0
2008-12-02 16:12:00,77.39,77.4,77.355,77.36,67200000.0
2008-12-02 16:13:00,77.355,77.395,77.35,77.38,68000000.0
2008-12-02 16:14:00,77.385,77.42,77.365,77.405,89800000.0
2008-12-02 16:15:00,77.4,77.49,77.4,77.49,103000000.0
2008-12-02 16:16:00,77.495,77.6,77.485,77.58,108800000.0
2008-12-02 16:17:00,77.575,77.605,77.535,77.6,105600000.0
2008-12-02 16:18:00,77.605,77.635,77.59,77.625,75400000.0
2008-12-02 16:19:00,77.63,77.635,77.605,77.605,65000000.0
2008-12-02 16:20:00,77.6,77.635,77.595,77.62,102400000.0
2008-12-02 16:21:00,77.615,77.655,77.59,77.625,85600000.0
2008-12-02 16:22:00,77.615,77.675,77.605,77.66,142600000.0
2008-12-02 16:23:00,77.665,77.665,77.545,77.555,115400000.0
2008-12-02 16:24:00,77.565,77.605,77.555,77.555,115400000.0
2008-12-02 16:25:00,77.555,77.58,77.535,77.58,78400000.0
2008-12-02 16:26:00,77.585,77.64,77.585,77.625,91200000.0
2008-12-02 16:27:00,77.63,77.64,77.56,77.58,96800000.0
2008-12-02 16:28:00,77.58,77.58,77.505,77.545,120000000.0
2008-12-02 16:29:00,77.55,77.55,77.515,77.535,87400000.0
2008-12-02 16:30:00,77.54,77.545,77.505,77.515,136200000.0
2008-12-02 16:31:00,77.51,77.57,77.445,77.46,138600000.0
2008-12-02 16:32:00,77.455,77.505,77.445,77.495,91200000.0
2008-12-02 16:33:00,77.5,77.54,77.46,77.53,136600000.0
2008-12-02 16:34:00,77.53,77.565,77.51,77.53,163800000.0
2008-12-02 16:35:00,77.535,77.565,77.505,77.505,140800000.0
2008-12-02 16:36:00,77.505,77.515,77.445,77.515,138200000.0
2008-12-02 16:37:00,77.53,77.64,77.515,77.625,106600000.0
2008-12-02 16:38:00,77.62,77.69,77.62,77.67,130600000.0
2008-12-02 16:39:00,77.67,77.72,77.66,77.69,133000000.0
2008-12-02 16:40:00,77.685,77.685,77.63,77.655,167600000.0
2008-12-02 16:41:00,77.65,77.65,77.515,77.52,174000000.0
2008-12-02 16:42:00,77.515,77.55,77.51,77.535,136200000.0
2008-12-02 16:43:00,77.525,77.57,77.515,77.555,181800000.0
2008-12-02 16:44:00,77.555,77.61,77.54,77.545,126200000.0
2008-12-02 16:45:00,77.55,77.575,77.52,77.55,147600000.0
2008-12-02 16:46:00,77.545,77.575,77.515,77.525,129800000.0
2008-12-02 16:47:00,77.535,77.54,77.48,77.505,105600000.0
2008-12-02 16:48:00,77.51,77.56,77.495,77.515,119200000.0
2008-12-02 16:49:00,77.51,77.545,77.465,77.525,141800000.0
2008-12-02 16:50:00,77.53,77.585,77.5,77.555,147200000.0
2008-12-02 16:51:00,77.56,77.595,77.545,77.595,110200000.0
2008-12-02 16:52:00,77.59,77.705,77.58,77.705,135600000.0
2008-12-02 16:53:00,77.71,77.715,77.605,77.62,139000000.0
2008-12-02 16:54:00,77.625,77.625,77.575,77.6,108800000.0
2008-12-02 16:55:00,77.59,77.67,77.59,77.63,118400000.0
2008-12-02 16:56:00,77.62,77.7,77.585,77.605,145200000.0
2008-12-02 16:57:00,77.605,77.605,77.555,77.6,104800000.0
2008-12-02 16:58:00,77.595,77.61,77.565,77.6,111200000.0
2008-12-02 16:59:00,77.605,77.63,77.605,77.62,102900000.0
2008-12-02 17:00:00,77.63,77.735,77.62,77.725,164000000.0
2008-12-02 17:01:00,77.72,77.72,77.63,77.69,149800000.0
2008-12-02 17:02:00,77.68,77.69,77.635,77.69,135600000.0
2008-12-02 17:03:00,77.685,77.7,77.64,77.69,156200000.0
2008-12-02 17:04:00,77.69,77.84,77.69,77.83,165400000.0
2008-12-02 17:05:00,77.825,77.89,77.765,77.875,146400000.0
2008-12-02 17:06:00,77.88,77.92,77.85,77.865,143200000.0
2008-12-02 17:07:00,77.865,77.885,77.835,77.835,98800000.0
2008-12-02 17:08:00,77.84,77.905,77.82,77.905,143200000.0
2008-12-02 17:09:00,77.905,77.935,77.87,77.885,139400000.0
2008-12-02 17:10:00,77.885,77.955,77.85,77.935,161800000.0
2008-12-02 17:11:00,77.93,77.935,77.855,77.855,137400000.0
2008-12-02 17:12:00,77.855,77.925,77.835,77.905,134800000.0
2008-12-02 17:13:00,77.91,77.97,77.865,77.945,147800000.0
2008-12-02 17:14:00,77.945,77.955,77.885,77.9,131200000.0
2008-12-02 17:15:00,77.895,78.005,77.895,77.925,177000000.0
2008-12-02 17:16:00,77.915,77.95,77.865,77.88,141800000.0
2008-12-02 17:17:00,77.885,77.975,77.885,77.975,116200000.0
2008-12-02 17:18:00,77.96,77.97,77.88,77.89,190200000.0
2008-12-02 17:19:00,77.9,77.91,77.805,77.875,161200000.0
2008-12-02 17:20:00,77.875,77.875,77.81,77.845,140800000.0
2008-12-02 17:21:00,77.845,77.915,77.825,77.835,134400000.0
2008-12-02 17:22:00,77.83,77.83,77.76,77.8,130800000.0
2008-12-02 17:23:00,77.79,77.84,77.78,77.81,92800000.0
2008-12-02 17:24:00,77.81,77.87,77.79,77.82,129600000.0
2008-12-02 17:25:00,77.805,77.815,77.765,77.795,128000000.0
2008-12-02 17:26:00,77.79,77.8,77.745,77.76,171200000.0
2008-12-02 17:27:00,77.755,77.78,77.69,77.72,169200000.0
2008-12-02 17:28:00,77.725,77.78,77.715,77.76,140800000.0
2008-12-02 17:29:00,77.755,77.77,77.735,77.735,106400000.0
2008-12-02 17:30:00,77.74,77.825,77.74,77.775,130800000.0
2008-12-02 17:31:00,77.775,77.82,77.755,77.82,117000000.0
2008-12-02 17:32:00,77.825,77.845,77.78,77.815,113600000.0
2008-12-02 17:33:00,77.8,77.815,77.79,77.81,93600000.0
2008-12-02 17:34:00,77.82,77.82,77.75,77.765,117600000.0
2008-12-02 17:35:00,77.76,77.765,77.685,77.685,91200000.0
2008-12-02 17:36:00,77.67,77.74,77.66,77.715,157800000.0
2008-12-02 17:37:00,77.715,77.75,77.68,77.7,118400000.0
2008-12-02 17:38:00,77.7,77.73,77.685,77.7,150400000.0
2008-12-02 17:39:00,77.705,77.79,77.69,77.765,113600000.0
2008-12-02 17:40:00,77.77,77.825,77.73,77.73,143600000.0
2008-12-02 17:41:00,77.74,77.8,77.74,77.795,114800000.0
2008-12-02 17:42:00,77.805,77.82,77.76,77.765,159000000.0
2008-12-02 17:43:00,77.755,77.775,77.715,77.77,127400000.0
2008-12-02 17:44:00,77.765,77.775,77.73,77.775,76200000.0
2008-12-02 17:45:00,77.77,77.81,77.765,77.79,73600000.0
2008-12-02 17:46:00,77.8,77.8,77.715,77.73,109100000.0
2008-12-02 17:47:00,77.725,77.785,77.715,77.745,134800000.0
2008-12-02 17:48:00,77.74,77.74,77.65,77.65,108800000.0
2008-12-02 17:49:00,77.66,77.7,77.635,77.65,163600000.0
2008-12-02 17:50:00,77.645,77.645,77.555,77.57,108000000.0
2008-12-02 17:51:00,77.59,77.59,77.525,77.535,141200000.0
2008-12-02 17:52:00,77.54,77.61,77.53,77.595,141000000.0
2008-12-02 17:53:00,77.585,77.6,77.55,77.56,124000000.0
2008-12-02 17:54:00,77.56,77.57,77.52,77.545,140800000.0
2008-12-02 17:55:00,77.545,77.56,77.525,77.555,100800000.0
2008-12-02 17:56:00,77.545,77.595,77.545,77.58,109800000.0
2008-12-02 17:57:00,77.58,77.62,77.565,77.61,159400000.0
2008-12-02 17:58:00,77.615,77.645,77.6,77.62,118000000.0
2008-12-02 17:59:00,77.625,77.68,77.605,77.68,131200000.0
2008-12-02 18:00:00,77.665,77.68,77.65,77.66,122400000.0
2008-12-02 18:01:00,77.67,77.7,77.62,77.625,128800000.0
2008-12-02 18:02:00,77.625,77.675,77.625,77.64,140000000.0
2008-12-02 18:03:00,77.64,77.66,77.62,77.62,96800000.0
2008-12-02 18:04:00,77.61,77.61,77.555,77.595,127600000.0
2008-12-02 18:05:00,77.59,77.6,77.53,77.555,124800000.0
2008-12-02 18:06:00,77.555,77.56,77.525,77.545,94400000.0
2008-12-02 18:07:00,77.545,77.555,77.535,77.535,73600000.0
2008-12-02 18:08:00,77.525,77.555,77.525,77.54,89600000.0
2008-12-02 18:09:00,77.54,77.57,77.54,77.55,98400000.0
2008-12-02 18:10:00,77.555,77.64,77.555,77.64,100800000.0
2008-12-02 18:11:00,77.64,77.645,77.57,77.585,134600000.0
2008-12-02 18:12:00,77.58,77.61,77.57,77.585,121600000.0
2008-12-02 18:13:00,77.585,77.595,77.495,77.51,112000000.0
2008-12-02 18:14:00,77.51,77.52,77.43,77.445,105800000.0
2008-12-02 18:15:00,77.435,77.475,77.415,77.465,92000000.0
2008-12-02 18:16:00,77.47,77.475,77.445,77.45,100800000.0
2008-12-02 18:17:00,77.45,77.46,77.42,77.44,116000000.0
2008-12-02 18:18:00,77.44,77.485,77.425,77.425,141800000.0
2008-12-02 18:19:00,77.42,77.495,77.39,77.485,128000000.0
2008-12-02 18:20:00,77.49,77.52,77.465,77.495,169500000.0
2008-12-02 18:21:00,77.49,77.555,77.485,77.53,100800000.0
2008-12-02 18:22:00,77.53,77.56,77.48,77.48,111200000.0
2008-12-02 18:23:00,77.48,77.52,77.435,77.51,124800000.0
2008-12-02 18:24:00,77.51,77.57,77.51,77.51,126400000.0
2008-12-02 18:25:00,77.51,77.56,77.495,77.515,134400000.0
2008-12-02 18:26:00,77.525,77.57,77.52,77.56,123200000.0
2008-12-02 18:27:00,77.56,77.575,77.54,77.575,82400000.0
2008-12-02 18:28:00,77.57,77.585,77.54,77.55,81600000.0
2008-12-02 18:29:00,77.555,77.56,77.51,77.51,112000000.0
2008-12-02 18:30:00,77.515,77.58,77.505,77.545,142400000.0
2008-12-02 18:31:00,77.55,77.565,77.525,77.545,122400000.0
2008-12-02 18:32:00,77.54,77.59,77.515,77.515,118600000.0
2008-12-02 18:33:00,77.515,77.515,77.425,77.465,110600000.0
2008-12-02 18:34:00,77.465,77.525,77.45,77.46,155400000.0
2008-12-02 18:35:00,77.465,77.475,77.43,77.465,85600000.0
2008-12-02 18:36:00,77.465,77.485,77.455,77.48,65000000.0
2008-12-02 18:37:00,77.475,77.48,77.44,77.45,145600000.0
2008-12-02 18:38:00,77.45,77.46,77.425,77.445,158400000.0
2008-12-02 18:39:00,77.445,77.45,77.415,77.43,118400000.0
2008-12-02 18:40:00,77.415,77.425,77.38,77.425,104000000.0
2008-12-02 18:41:00,77.43,77.445,77.395,77.43,137200000.0
2008-12-02 18:42:00,77.43,77.44,77.37,77.375,92800000.0
2008-12-02 18:43:00,77.375,77.415,77.35,77.4,117600000.0
2008-12-02 18:44:00,77.395,77.41,77.355,77.36,125400000.0
2008-12-02 18:45:00,77.355,77.38,77.33,77.35,113600000.0
2008-12-02 18:46:00,77.35,77.435,77.35,77.39,147200000.0
2008-12-02 18:47:00,77.4,77.445,77.385,77.425,98400000.0
2008-12-02 18:48:00,77.425,77.455,77.415,77.445,89600000.0
2008-12-02 18:49:00,77.445,77.455,77.425,77.445,107200000.0
2008-12-02 18:50:00,77.45,77.495,77.445,77.49,104000000.0
2008-12-02 18:51:00,77.495,77.5,77.45,77.46,131200000.0
2008-12-02 18:52:00,77.46,77.485,77.45,77.47,113600000.0
2008-12-02 18:53:00,77.47,77.515,77.45,77.495,107200000.0
2008-12-02 18:54:00,77.495,77.495,77.455,77.475,122400000.0
2008-12-02 18:55:00,77.47,77.55,77.46,77.54,101600000.0
2008-12-02 18:56:00,77.54,77.59,77.53,77.575,71200000.0
2008-12-02 18:57:00,77.58,77.625,77.575,77.625,111800000.0
2008-12-02 18:58:00,77.63,77.665,77.62,77.635,94400000.0
2008-12-02 18:59:00,77.625,77.65,77.625,77.635,100800000.0
2008-12-02 19:00:00,77.625,77.645,77.61,77.625,120000000.0
2008-12-02 19:01:00,77.62,77.635,77.59,77.605,53600000.0
2008-12-02 19:02:00,77.61,77.67,77.61,77.66,68000000.0
2008-12-02 19:03:00,77.655,77.675,77.625,77.64,109000000.0
2008-12-02 19:04:00,77.64,77.64,77.59,77.59,76000000.0
2008-12-02 19:05:00,77.59,77.615,77.56,77.615,54400000.0
2008-12-02 19:06:00,77.61,77.66,77.585,77.625,107200000.0
2008-12-02 19:07:00,77.625,77.625,77.575,77.61,129600000.0
2008-12-02 19:08:00,77.61,77.655,77.585,77.65,80000000.0
2008-12-02 19:09:00,77.665,77.69,77.64,77.68,121200000.0
2008-12-02 19:10:00,77.675,77.695,77.65,77.665,123600000.0
2008-12-02 19:11:00,77.665,77.67,77.585,77.6,82800000.0
2008-12-02 19:12:00,77.6,77.615,77.52,77.53,81800000.0
2008-12-02 19:13:00,77.53,77.59,77.515,77.59,104800000.0
2008-12-02 19:14:00,77.58,77.605,77.575,77.595,60200000.0
2008-12-02 19:15:00,77.595,77.615,77.575,77.595,83200000.0
2008-12-02 19:16:00,77.59,77.62,77.59,77.615,95200000.0
2008-12-02 19:17:00,77.62,77.63,77.615,77.615,35200000.0
2008-12-02 19:18:00,77.605,77.615,77.595,77.605,57600000.0
2008-12-02 19:19:00,77.61,77.61,77.585,77.6,59200000.0
2008-12-02 19:20:00,77.605,77.625,77.59,77.605,51400000.0
2008-12-02 19:21:00,77.615,77.635,77.615,77.62,66600000.0
2008-12-02 19:22:00,77.63,77.665,77.63,77.65,56000000.0
2008-12-02 19:23:00,77.64,77.665,77.6,77.605,57600000.0
2008-12-02 19:24:00,77.605,77.615,77.575,77.58,97600000.0
2008-12-02 19:25:00,77.585,77.63,77.58,77.61,92800000.0
2008-12-02 19:26:00,77.615,77.665,77.615,77.64,67400000.0
2008-12-02 19:27:00,77.645,77.645,77.62,77.63,85200000.0
2008-12-02 19:28:00,77.625,77.63,77.58,77.6,72800000.0
2008-12-02 19:29:00,77.595,77.595,77.525,77.545,72000000.0
2008-12-02 19:30:00,77.535,77.605,77.535,77.605,105600000.0
2008-12-02 19:31:00,77.605,77.63,77.605,77.615,86400000.0
2008-12-02 19:32:00,77.615,77.625,77.585,77.585,56200000.0
2008-12-02 19:33:00,77.58,77.58,77.515,77.525,92600000.0
2008-12-02 19:34:00,77.515,77.55,77.5,77.51,88800000.0
2008-12-02 19:35:00,77.51,77.54,77.5,77.53,75200000.0
2008-12-02 19:36:00,77.52,77.52,77.49,77.49,53600000.0
2008-12-02 19:37:00,77.485,77.525,77.48,77.495,125600000.0
2008-12-02 19:38:00,77.5,77.51,77.49,77.5,40000000.0
2008-12-02 19:39:00,77.51,77.51,77.45,77.45,112800000.0
2008-12-02 19:40:00,77.45,77.465,77.405,77.455,63200000.0
2008-12-02 19:41:00,77.455,77.455,77.4,77.41,66800000.0
2008-12-02 19:42:00,77.415,77.44,77.4,77.44,108800000.0
2008-12-02 19:43:00,77.44,77.445,77.405,77.42,79200000.0
2008-12-02 19:44:00,77.425,77.5,77.425,77.495,105000000.0
2008-12-02 19:45:00,77.495,77.53,77.47,77.53,62600000.0
2008-12-02 19:46:00,77.53,77.54,77.51,77.535,50600000.0
2008-12-02 19:47:00,77.53,77.555,77.52,77.525,42400000.0
2008-12-02 19:48:00,77.515,77.54,77.495,77.53,75400000.0
2008-12-02 19:49:00,77.535,77.545,77.53,77.535,30400000.0
2008-12-02 19:50:00,77.54,77.55,77.53,77.535,44000000.0
2008-12-02 19:51:00,77.54,77.54,77.46,77.47,84800000.0
2008-12-02 19:52:00,77.465,77.49,77.46,77.485,38400000.0
2008-12-02 19:53:00,77.475,77.51,77.475,77.495,77800000.0
2008-12-02 19:54:00,77.495,77.51,77.475,77.495,93000000.0
2008-12-02 19:55:00,77.49,77.51,77.47,77.5,71000000.0
2008-12-02 19:56:00,77.495,77.515,77.495,77.51,31200000.0
2008-12-02 19:57:00,77.515,77.53,77.51,77.53,28800000.0
2008-12-02 19:58:00,77.53,77.54,77.495,77.51,99000000.0
2008-12-02 19:59:00,77.51,77.545,77.51,77.535,41600000.0
2008-12-02 20:00:00,77.535,77.535,77.51,77.51,60000000.0
2008-12-02 20:01:00,77.51,77.535,77.485,77.53,73200000.0
2008-12-02 20:02:00,77.525,77.555,77.52,77.55,36000000.0
2008-12-02 20:03:00,77.54,77.55,77.525,77.53,48800000.0
2008-12-02 20:04:00,77.53,77.53,77.475,77.495,114400000.0
2008-12-02 20:05:00,77.5,77.5,77.47,77.48,41200000.0
2008-12-02 20:06:00,77.475,77.51,77.465,77.505,75200000.0
2008-12-02 20:07:00,77.49,77.515,77.45,77.455,125200000.0
2008-12-02 20:08:00,77.455,77.46,77.39,77.415,139400000.0
2008-12-02 20:09:00,77.42,77.455,77.395,77.445,82000000.0
2008-12-02 20:10:00,77.44,77.465,77.44,77.45,25600000.0
2008-12-02 20:11:00,77.45,77.455,77.405,77.415,136000000.0
2008-12-02 20:12:00,77.415,77.48,77.405,77.47,136400000.0
2008-12-02 20:13:00,77.475,77.48,77.44,77.475,73400000.0
2008-12-02 20:14:00,77.49,77.515,77.485,77.5,111800000.0
2008-12-02 20:15:00,77.505,77.51,77.495,77.505,63400000.0
2008-12-02 20:16:00,77.51,77.525,77.5,77.525,43200000.0
2008-12-02 20:17:00,77.52,77.545,77.505,77.54,26400000.0
2008-12-02 20:18:00,77.55,77.56,77.52,77.52,43800000.0
2008-12-02 20:19:00,77.525,77.53,77.51,77.52,76800000.0
2008-12-02 20:20:00,77.525,77.545,77.515,77.535,58000000.0
2008-12-02 20:21:00,77.525,77.535,77.51,77.52,50000000.0
2008-12-02 20:22:00,77.525,77.53,77.51,77.525,48000000.0
2008-12-02 20:23:00,77.535,77.54,77.525,77.53,17600000.0
2008-12-02 20:24:00,77.545,77.565,77.515,77.525,86800000.0
2008-12-02 20:25:00,77.52,77.52,77.495,77.505,96200000.0
2008-12-02 20:26:00,77.505,77.505,77.5,77.505,24000000.0
2008-12-02 20:27:00,77.505,77.515,77.505,77.515,14400000.0
2008-12-02 20:28:00,77.515,77.52,77.485,77.485,62400000.0
2008-12-02 20:29:00,77.48,77.505,77.47,77.495,111400000.0
2008-12-02 20:30:00,77.495,77.52,77.49,77.505,94600000.0
2008-12-02 20:31:00,77.505,77.515,77.45,77.45,380199994.0
2008-12-02 20:32:00,77.46,77.46,77.425,77.445,80000000.0
2008-12-02 20:33:00,77.44,77.47,77.43,77.435,50400000.0
2008-12-02 20:34:00,77.43,77.44,77.42,77.435,68800000.0
2008-12-02 20:35:00,77.43,77.455,77.415,77.44,97000000.0
2008-12-02 20:36:00,77.44,77.465,77.425,77.425,51200000.0
2008-12-02 20:37:00,77.425,77.435,77.415,77.415,54400000.0
2008-12-02 20:38:00,77.42,77.45,77.415,77.425,39400000.0
2008-12-02 20:39:00,77.42,77.425,77.395,77.4,60800000.0
2008-12-02 20:40:00,77.4,77.45,77.4,77.44,58400000.0
2008-12-02 20:41:00,77.44,77.445,77.4,77.41,56200000.0
2008-12-02 20:42:00,77.415,77.445,77.41,77.43,34400000.0
2008-12-02 20:43:00,77.425,77.455,77.425,77.425,67400000.0
2008-12-02 20:44:00,77.425,77.425,77.415,77.415,27200000.0
2008-12-02 20:45:00,77.415,77.445,77.415,77.43,93600000.0
2008-12-02 20:46:00,77.44,77.45,77.425,77.445,36800000.0
2008-12-02 20:47:00,77.45,77.455,77.415,77.415,48800000.0
2008-12-02 20:48:00,77.43,77.43,77.405,77.405,44800000.0
2008-12-02 20:49:00,77.415,77.44,77.405,77.44,94400000.0
2008-12-02 20:50:00,77.435,77.445,77.39,77.395,164200000.0
2008-12-02 20:51:00,77.39,77.415,77.39,77.39,184000000.0
2008-12-02 20:52:00,77.395,77.4,77.37,77.4,152000000.0
2008-12-02 20:53:00,77.4,77.41,77.375,77.4,169600000.0
2008-12-02 20:54:00,77.4,77.41,77.345,77.375,259400000.0
2008-12-02 20:55:00,77.375,77.38,77.35,77.375,87800000.0
2008-12-02 20:56:00,77.38,77.38,77.36,77.365,36800000.0
2008-12-02 20:57:00,77.365,77.39,77.355,77.36,59200000.0
2008-12-02 20:58:00,77.365,77.38,77.35,77.375,58400000.0
2008-12-02 20:59:00,77.365,77.415,77.36,77.405,56800000.0
2008-12-02 21:00:00,77.405,77.415,77.4,77.4,55200000.0
2008-12-02 21:01:00,77.4,77.415,77.39,77.4,56000000.0
2008-12-02 21:02:00,77.405,77.41,77.365,77.365,35200000.0
2008-12-02 21:03:00,77.37,77.37,77.245,77.255,126400000.0
2008-12-02 21:04:00,77.26,77.26,77.19,77.225,116000000.0
2008-12-02 21:05:00,77.22,77.235,77.2,77.2,99600000.0
2008-12-02 21:06:00,77.195,77.23,77.19,77.21,115200000.0
2008-12-02 21:07:00,77.205,77.225,77.19,77.2,60800000.0
2008-12-02 21:08:00,77.19,77.215,77.16,77.19,99200000.0
2008-12-02 21:09:00,77.21,77.215,77.095,77.115,149800000.0
2008-12-02 21:10:00,77.11,77.18,77.1,77.15,172800000.0
2008-12-02 21:11:00,77.155,77.17,77.12,77.16,118200000.0
2008-12-02 21:12:00,77.155,77.17,77.135,77.165,73600000.0
2008-12-02 21:13:00,77.165,77.165,77.135,77.165,93000000.0
2008-12-02 21:14:00,77.155,77.18,77.145,77.175,94400000.0
2008-12-02 21:15:00,77.18,77.215,77.17,77.205,75200000.0
2008-12-02 21:16:00,77.21,77.265,77.205,77.22,64000000.0
2008-12-02 21:17:00,77.23,77.23,77.165,77.165,49600000.0
2008-12-02 21:18:00,77.175,77.19,77.15,77.155,75200000.0
2008-12-02 21:19:00,77.15,77.155,77.095,77.12,85800000.0
2008-12-02 21:20:00,77.115,77.115,76.98,77.025,141400000.0
2008-12-02 21:21:00,77.02,77.08,77.015,77.07,170600000.0
2008-12-02 21:22:00,77.07,77.075,77.025,77.035,492199992.0
2008-12-02 21:23:00,77.04,77.065,77.035,77.04,105000000.0
2008-12-02 21:24:00,77.035,77.06,76.99,77.025,156400000.0
2008-12-02 21:25:00,77.025,77.025,76.94,76.985,199400000.0
2008-12-02 21:26:00,76.975,77.005,76.965,76.98,95400000.0
2008-12-02 21:27:00,76.985,77.02,76.975,77.02,92000000.0
2008-12-02 21:28:00,77.02,77.05,77.01,77.025,113400000.0
2008-12-02 21:29:00,77.025,77.04,77.01,77.03,89800000.0
2008-12-02 21:30:00,77.04,77.085,77.015,77.025,97800000.0
2008-12-02 21:31:00,77.025,77.04,77.01,77.02,134400000.0
2008-12-02 21:32:00,77.02,77.1,77.02,77.095,125200000.0
2008-12-02 21:33:00,77.1,77.165,77.095,77.105,154800000.0
2008-12-02 21:34:00,77.105,77.17,77.105,77.11,85400000.0
2008-12-02 21:35:00,77.11,77.145,77.11,77.115,117400000.0
2008-12-02 21:36:00,77.12,77.12,77.07,77.09,124600000.0
2008-12-02 21:37:00,77.09,77.13,77.09,77.12,99200000.0
2008-12-02 21:38:00,77.135,77.17,77.11,77.17,110400000.0
2008-12-02 21:39:00,77.165,77.195,77.155,77.195,93400000.0
2008-12-02 21:40:00,77.18,77.275,77.18,77.27,78400000.0
2008-12-02 21:41:00,77.265,77.265,77.235,77.245,77600000.0
2008-12-02 21:42:00,77.24,77.26,77.215,77.235,115200000.0
2008-12-02 21:43:00,77.23,77.235,77.13,77.13,374799982.0
2008-12-02 21:44:00,77.135,77.195,77.135,77.19,46400000.0
2008-12-02 21:45:00,77.19,77.195,77.16,77.195,54400000.0
2008-12-02 21:46:00,77.195,77.24,77.165,77.195,152000000.0
2008-12-02 21:47:00,77.195,77.22,77.18,77.185,137600000.0
2008-12-02 21:48:00,77.195,77.235,77.175,77.235,75200000.0
2008-12-02 21:49:00,77.24,77.24,77.2,77.215,44800000.0
2008-12-02 21:50:00,77.225,77.25,77.2,77.25,110400000.0
2008-12-02 21:51:00,77.25,77.28,77.22,77.24,96600000.0
2008-12-02 21:52:00,77.235,77.28,77.235,77.27,103800000.0
2008-12-02 21:53:00,77.28,77.3,77.27,77.275,87200000.0
2008-12-02 21:54:00,77.275,77.275,77.25,77.265,62600000.0
2008-12-02 21:55:00,77.265,77.3,77.265,77.28,69600000.0
2008-12-02 21:56:00,77.285,77.3,77.265,77.285,79200000.0
2008-12-02 21:57:00,77.295,77.305,77.285,77.3,54400000.0
2008-12-02 21:58:00,77.31,77.32,77.285,77.3,80000000.0
2008-12-02 21:59:00,77.295,77.3,77.22,77.22,84800000.0
2008-12-02 22:00:00,77.21,77.23,77.165,77.215,181800000.0
2008-12-02 22:01:00,77.215,77.235,77.16,77.195,103200000.0
2008-12-02 22:02:00,77.19,77.2,77.15,77.185,99200000.0
2008-12-02 22:03:00,77.175,77.2,77.175,77.185,54400000.0
2008-12-02 22:04:00,77.195,77.21,77.165,77.17,64400000.0
2008-12-02 22:05:00,77.18,77.205,77.135,77.185,88000000.0
2008-12-02 22:06:00,77.185,77.2,77.145,77.155,109800000.0
2008-12-02 22:07:00,77.16,77.185,77.1,77.13,179400000.0
2008-12-02 22:08:00,77.13,77.175,77.1,77.165,119800000.0
2008-12-02 22:09:00,77.165,77.165,77.12,77.155,87800000.0
2008-12-02 22:10:00,77.15,77.185,77.13,77.18,103200000.0
2008-12-02 22:11:00,77.175,77.175,77.11,77.17,75200000.0
2008-12-02 22:12:00,77.165,77.175,77.1,77.1,124800000.0
2008-12-02 22:13:00,77.1,77.195,77.095,77.195,86600000.0
2008-12-02 22:14:00,77.195,77.195,77.14,77.15,161200000.0
2008-12-02 22:15:00,77.15,77.225,77.15,77.225,135000000.0
2008-12-02 22:16:00,77.225,77.225,77.17,77.205,234400000.0
2008-12-02 22:17:00,77.205,77.24,77.185,77.2,120800000.0
2008-12-02 22:18:00,77.2,77.315,77.2,77.305,79800000.0
2008-12-02 22:19:00,77.295,77.32,77.265,77.32,101000000.0
2008-12-02 22:20:00,77.32,77.37,77.3,77.335,135800000.0
2008-12-02 22:21:00,77.34,77.34,77.255,77.26,283000000.0
2008-12-02 22:22:00,77.26,77.325,77.255,77.29,135800000.0
2008-12-02 22:23:00,77.29,77.385,77.275,77.345,92800000.0
2008-12-02 22:24:00,77.355,77.38,77.35,77.36,80800000.0
2008-12-02 22:25:00,77.37,77.38,77.33,77.345,67400000.0
2008-12-02 22:26:00,77.35,77.39,77.315,77.375,119600000.0
2008-12-02 22:27:00,77.375,77.38,77.23,77.255,165600000.0
2008-12-02 22:28:00,77.26,77.275,77.23,77.255,85200000.0
2008-12-02 22:29:00,77.26,77.275,77.245,77.265,76400000.0
2008-12-02 22:30:00,77.265,77.28,77.25,77.275,90200000.0
2008-12-02 22:31:00,77.265,77.33,77.265,77.315,138600000.0
2008-12-02 22:32:00,77.32,77.35,77.32,77.335,72000000.0
2008-12-02 22:33:00,77.32,77.32,77.26,77.29,87200000.0
2008-12-02 22:34:00,77.295,77.34,77.285,77.31,110600000.0
2008-12-02 22:35:00,77.31,77.375,77.3,77.37,102800000.0
2008-12-02 22:36:00,77.37,77.395,77.33,77.33,78600000.0
2008-12-02 22:37:00,77.32,77.385,77.31,77.315,121600000.0
2008-12-02 22:38:00,77.315,77.335,77.31,77.325,30400000.0
2008-12-02 22:39:00,77.355,77.355,77.32,77.33,79200000.0
2008-12-02 22:40:00,77.335,77.335,77.26,77.26,232799998.0
2008-12-02 22:41:00,77.26,77.36,77.26,77.36,81400000.0
2008-12-02 22:42:00,77.36,77.39,77.3,77.315,122000000.0
2008-12-02 22:43:00,77.31,77.31,77.155,77.16,1525799997.0
2008-12-02 22:44:00,77.155,77.22,77.155,77.21,151200000.0
2008-12-02 22:45:00,77.215,77.27,77.21,77.22,96200000.0
2008-12-02 22:46:00,77.22,77.225,77.16,77.215,125400000.0
2008-12-02 22:47:00,77.215,77.22,77.14,77.145,132400000.0
2008-12-02 22:48:00,77.14,77.2,77.095,77.12,227200001.0
2008-12-02 22:49:00,77.125,77.155,77.06,77.085,141400000.0
2008-12-02 22:50:00,77.09,77.145,77.09,77.13,110200000.0
2008-12-02 22:51:00,77.13,77.15,77.1,77.115,103800000.0
2008-12-02 22:52:00,77.13,77.175,77.125,77.175,77400000.0
2008-12-02 22:53:00,77.175,77.22,77.115,77.165,167600000.0
2008-12-02 22:54:00,77.16,77.255,77.125,77.21,140200000.0
2008-12-02 22:55:00,77.21,77.255,77.21,77.25,77200000.0
2008-12-02 22:56:00,77.255,77.275,77.245,77.26,43400000.0
2008-12-02 22:57:00,77.25,77.28,77.245,77.28,62400000.0
2008-12-02 22:58:00,77.28,77.315,77.265,77.275,93600000.0
2008-12-02 22:59:00,77.275,77.31,77.245,77.275,89400000.0
2008-12-02 23:00:00,77.24,77.275,77.24,77.255,61200000.0
2008-12-02 23:01:00,77.26,77.265,77.245,77.265,24000000.0
2008-12-02 23:02:00,77.265,77.27,77.255,77.255,30400000.0
2008-12-02 23:03:00,77.255,77.28,77.255,77.26,55200000.0
2008-12-02 23:04:00,77.26,77.28,77.26,77.28,44800000.0
2008-12-02 23:05:00,77.28,77.28,77.255,77.255,21800000.0
2008-12-02 23:06:00,77.255,77.3,77.25,77.3,47400000.0
2008-12-02 23:07:00,77.295,77.295,77.295,77.295,3200000.0
2008-12-02 23:08:00,77.29,77.29,77.265,77.27,26000000.0
2008-12-02 23:09:00,77.27,77.27,77.255,77.255,4400000.0
2008-12-02 23:10:00,77.255,77.275,77.25,77.275,31400000.0
2008-12-02 23:11:00,77.28,77.28,77.275,77.275,7200000.0
2008-12-02 23:12:00,77.275,77.28,77.27,77.27,10800000.0
2008-12-02 23:13:00,77.265,77.28,77.26,77.265,44000000.0
2008-12-02 23:14:00,77.27,77.31,77.27,77.31,31600000.0
2008-12-02 23:15:00,77.31,77.315,77.3,77.3,18200000.0
2008-12-02 23:16:00,77.305,77.34,77.305,77.34,30400000.0
2008-12-02 23:17:00,77.345,77.35,77.34,77.35,13800000.0
2008-12-02 23:18:00,77.355,77.395,77.355,77.38,28800000.0
2008-12-02 23:19:00,77.385,77.395,77.375,77.39,39200000.0
2008-12-02 23:20:00,77.39,77.39,77.365,77.37,27400000.0
2008-12-02 23:21:00,77.38,77.415,77.365,77.395,55400000.0
2008-12-02 23:22:00,77.395,77.42,77.39,77.39,35600000.0
2008-12-02 23:23:00,77.395,77.395,77.385,77.385,17600000.0
2008-12-02 23:24:00,77.39,77.415,77.39,77.41,25600000.0
2008-12-02 23:25:00,77.41,77.425,77.41,77.42,23400000.0
2008-12-02 23:26:00,77.42,77.42,77.38,77.4,61800000.0
2008-12-02 23:27:00,77.38,77.395,77.38,77.385,42400000.0
2008-12-02 23:28:00,77.385,77.425,77.385,77.42,21000000.0
2008-12-02 23:29:00,77.415,77.415,77.375,77.375,23000000.0
2008-12-02 23:30:00,77.375,77.385,77.365,77.375,51800000.0
2008-12-02 23:31:00,77.365,77.375,77.36,77.365,39400000.0
2008-12-02 23:32:00,77.36,77.39,77.34,77.355,41400000.0
2008-12-02 23:33:00,77.37,77.37,77.35,77.365,23400000.0
2008-12-02 23:34:00,77.36,77.36,77.295,77.295,116200000.0
2008-12-02 23:35:00,77.295,77.31,77.265,77.295,62600000.0
2008-12-02 23:36:00,77.29,77.295,77.28,77.29,17000000.0
2008-12-02 23:37:00,77.295,77.31,77.295,77.305,9400000.0
2008-12-02 23:38:00,77.31,77.31,77.275,77.275,39200000.0
2008-12-02 23:39:00,77.275,77.285,77.24,77.245,427399996.0
2008-12-02 23:40:00,77.245,77.275,77.24,77.27,713599983.0
2008-12-02 23:41:00,77.27,77.295,77.27,77.28,24000000.0
2008-12-02 23:42:00,77.3,77.305,77.285,77.29,14800000.0
2008-12-02 23:43:00,77.305,77.305,77.285,77.305,12000000.0
2008-12-02 23:44:00,77.305,77.305,77.285,77.305,15400000.0
2008-12-02 23:45:00,77.3,77.305,77.27,77.29,16800000.0
2008-12-02 23:46:00,77.295,77.295,77.29,77.29,2600000.0
2008-12-02 23:47:00,77.31,77.31,77.275,77.305,17600000.0
2008-12-02 23:48:00,77.305,77.305,77.305,77.305,9600000.0
2008-12-02 23:49:00,77.305,77.32,77.305,77.32,6400000.0
2008-12-02 23:50:00,77.325,77.34,77.32,77.335,28800000.0
2008-12-02 23:51:00,77.32,77.32,77.295,77.295,63400000.0
2008-12-02 23:52:00,77.285,77.285,77.235,77.27,109400000.0
2008-12-02 23:53:00,77.23,77.255,77.2,77.22,260599999.0
2008-12-02 23:54:00,77.225,77.255,77.225,77.255,27800000.0
2008-12-02 23:55:00,77.25,77.28,77.22,77.22,77200000.0
2008-12-02 23:56:00,77.22,77.275,77.22,77.26,101600000.0
2008-12-02 23:57:00,77.265,77.28,77.24,77.24,55800000.0
2008-12-02 23:58:00,77.24,77.25,77.235,77.235,23200000.0
2008-12-02 23:59:00,77.235,77.235,77.22,77.22,11000000.0
2008-12-03 00:00:00,77.195,77.212,77.168,77.177,49200000.0
2008-12-03 00:01:00,77.165,77.184,77.124,77.128,77800000.0
2008-12-03 00:02:00,77.155,77.155,77.155,77.155,2000000.0
2008-12-03 00:03:00,77.175,77.175,77.175,77.175,1000000.0
2008-12-03 00:04:00,77.185,77.185,77.12,77.12,13000000.0
2008-12-03 00:05:00,77.125,77.135,77.04,77.085,42000000.0
2008-12-03 00:06:00,77.09,77.105,77.085,77.085,13000000.0
2008-12-03 00:07:00,77.085,77.095,77.045,77.09,26000000.0
2008-12-03 00:08:00,77.1,77.135,77.075,77.125,19000000.0
2008-12-03 00:09:00,77.11,77.145,77.09,77.145,26000000.0
2008-12-03 00:10:00,77.145,77.165,77.145,77.145,13000000.0
2008-12-03 00:11:00,77.14,77.175,77.14,77.15,26800000.0
2008-12-03 00:12:00,77.15,77.165,77.14,77.165,15400000.0
2008-12-03 00:13:00,77.155,77.16,77.15,77.16,4000000.0
2008-12-03 00:14:00,77.165,77.175,77.16,77.17,11000000.0
2008-12-03 00:15:00,77.175,77.18,77.175,77.18,9400000.0
2008-12-03 00:16:00,77.19,77.24,77.19,77.23,26600000.0
2008-12-03 00:17:00,77.235,77.235,77.21,77.22,29800000.0
2008-12-03 00:18:00,77.215,77.225,77.21,77.215,13400000.0
2008-12-03 00:19:00,77.22,77.235,77.215,77.225,11000000.0
2008-12-03 00:20:00,77.23,77.255,77.22,77.235,17200000.0
2008-12-03 00:21:00,77.225,77.26,77.21,77.25,46400000.0
2008-12-03 00:22:00,77.245,77.255,77.24,77.24,11000000.0
2008-12-03 00:23:00,77.23,77.23,77.205,77.22,27000000.0
2008-12-03 00:24:00,77.225,77.24,77.225,77.24,6000000.0
2008-12-03 00:25:00,77.22,77.26,77.22,77.255,21800000.0
2008-12-03 00:26:00,77.255,77.255,77.245,77.245,2000000.0
2008-12-03 00:27:00,77.245,77.245,77.24,77.245,4000000.0
2008-12-03 00:28:00,77.25,77.265,77.235,77.24,24200000.0
2008-12-03 00:29:00,77.24,77.24,77.23,77.23,5000000.0
2008-12-03 00:30:00,77.22,77.22,77.22,77.22,6600000.0
2008-12-03 00:31:00,77.23,77.24,77.215,77.215,16200000.0
2008-12-03 00:32:00,77.205,77.235,77.2,77.22,37000000.0
2008-12-03 00:33:00,77.225,77.225,77.2,77.215,50000000.0
2008-12-03 00:34:00,77.215,77.225,77.205,77.225,28400000.0
2008-12-03 00:35:00,77.215,77.215,77.205,77.205,8400000.0
2008-12-03 00:36:00,77.21,77.215,77.21,77.215,2000000.0
2008-12-03 00:37:00,77.215,77.215,77.2,77.21,43800000.0
2008-12-03 00:38:00,77.205,77.21,77.2,77.21,56400000.0
2008-12-03 00:39:00,77.21,77.21,77.2,77.2,31200000.0
2008-12-03 00:40:00,77.195,77.2,77.19,77.2,73600000.0
2008-12-03 00:41:00,77.2,77.2,77.18,77.2,164200002.0
2008-12-03 00:42:00,77.195,77.21,77.195,77.205,61000000.0
2008-12-03 00:43:00,77.205,77.205,77.2,77.2,35400000.0
2008-12-03 00:44:00,77.205,77.205,77.195,77.2,34600000.0
2008-12-03 00:45:00,77.2,77.2,77.185,77.2,41800000.0
2008-12-03 00:46:00,77.205,77.205,77.2,77.2,42800000.0
2008-12-03 00:47:00,77.2,77.205,77.185,77.2,117800000.0
2008-12-03 00:48:00,77.2,77.2,77.19,77.2,65200000.0
2008-12-03 00:49:00,77.2,77.22,77.2,77.2,54800000.0
2008-12-03 00:50:00,77.2,77.2,77.2,77.2,25200000.0
2008-12-03 00:51:00,77.2,77.21,77.2,77.2,58000000.0
2008-12-03 00:52:00,77.205,77.205,77.19,77.2,245400000.0
2008-12-03 00:53:00,77.2,77.2,77.19,77.19,80000000.0
2008-12-03 00:54:00,77.18,77.2,77.17,77.2,164199998.0
2008-12-03 00:55:00,77.2,77.21,77.2,77.205,36800000.0
2008-12-03 00:56:00,77.2,77.21,77.2,77.21,12000000.0
2008-12-03 00:57:00,77.205,77.21,77.16,77.21,11800000.0
2008-12-03 00:58:00,77.21,77.215,77.195,77.195,23600000.0
2008-12-03 00:59:00,77.2,77.25,77.2,77.24,13000000.0
2008-12-03 01:00:00,77.23,77.235,77.19,77.19,55800000.0
2008-12-03 01:01:00,77.195,77.195,77.15,77.195,28400000.0
2008-12-03 01:02:00,77.195,77.195,77.175,77.175,150600000.0
2008-12-03 01:03:00,77.175,77.175,77.165,77.175,64000000.0
2008-12-03 01:04:00,77.17,77.185,77.145,77.185,293000000.0
2008-12-03 01:05:00,77.185,77.185,77.14,77.18,157600000.0
2008-12-03 01:06:00,77.18,77.2,77.18,77.195,15800000.0
2008-12-03 01:07:00,77.195,77.215,77.18,77.205,63800000.0
2008-12-03 01:08:00,77.21,77.305,77.19,77.295,105300000.0
2008-12-03 01:09:00,77.29,77.3,77.27,77.295,21000000.0
2008-12-03 01:10:00,77.305,77.33,77.29,77.295,35000000.0
2008-12-03 01:11:00,77.305,77.31,77.285,77.295,14000000.0
2008-12-03 01:12:00,77.29,77.3,77.29,77.295,9200000.0
2008-12-03 01:13:00,77.295,77.305,77.265,77.27,18600000.0
2008-12-03 01:14:00,77.27,77.285,77.27,77.285,15000000.0
2008-12-03 01:15:00,77.28,77.295,77.275,77.28,24600000.0
2008-12-03 01:16:00,77.285,77.32,77.28,77.295,15600000.0
2008-12-03 01:17:00,77.295,77.33,77.295,77.295,24600000.0
2008-12-03 01:18:00,77.31,77.33,77.29,77.325,6200000.0
2008-12-03 01:19:00,77.335,77.335,77.29,77.32,17000000.0
2008-12-03 01:20:00,77.305,77.32,77.295,77.32,8000000.0
2008-12-03 01:21:00,77.315,77.325,77.3,77.305,20000000.0
2008-12-03 01:22:00,77.305,77.33,77.29,77.33,22900000.0
2008-12-03 01:23:00,77.315,77.34,77.305,77.33,9200000.0
2008-12-03 01:24:00,77.325,77.33,77.3,77.3,32800000.0
2008-12-03 01:25:00,77.3,77.3,77.25,77.265,62200000.0
2008-12-03 01:26:00,77.27,77.275,77.265,77.275,8000000.0
2008-12-03 01:27:00,77.28,77.28,77.25,77.25,23000000.0
2008-12-03 01:28:00,77.25,77.25,77.23,77.24,20600000.0
2008-12-03 01:29:00,77.225,77.24,77.225,77.24,8600000.0
2008-12-03 01:30:00,77.24,77.25,77.235,77.235,21000000.0
2008-12-03 01:31:00,77.23,77.23,77.22,77.23,16600000.0
2008-12-03 01:32:00,77.225,77.23,77.225,77.23,5000000.0
2008-12-03 01:33:00,77.23,77.23,77.22,77.225,26400000.0
2008-12-03 01:34:00,77.22,77.245,77.22,77.23,138000000.0
2008-12-03 01:35:00,77.225,77.225,77.22,77.225,109600000.0
2008-12-03 01:36:00,77.22,77.22,77.175,77.18,84000000.0
2008-12-03 01:37:00,77.18,77.21,77.165,77.195,59000000.0
2008-12-03 01:38:00,77.2,77.24,77.195,77.225,58400000.0
2008-12-03 01:39:00,77.215,77.215,77.195,77.205,54200000.0
2008-12-03 01:40:00,77.205,77.205,77.15,77.185,56400000.0
2008-12-03 01:41:00,77.19,77.255,77.175,77.215,85400000.0
2008-12-03 01:42:00,77.21,77.245,77.2,77.225,135800000.0
2008-12-03 01:43:00,77.23,77.235,77.2,77.225,77000000.0
2008-12-03 01:44:00,77.235,77.265,77.21,77.21,100600000.0
2008-12-03 01:45:00,77.21,77.21,77.175,77.18,37800000.0
2008-12-03 01:46:00,77.18,77.185,77.175,77.175,32800000.0
2008-12-03 01:47:00,77.18,77.23,77.18,77.19,99600000.0
2008-12-03 01:48:00,77.19,77.19,77.125,77.125,40600000.0
2008-12-03 01:49:00,77.125,77.13,77.12,77.125,29600000.0
2008-12-03 01:50:00,77.125,77.135,77.115,77.135,34200000.0
2008-12-03 01:51:00,77.135,77.165,77.1,77.16,84000000.0
2008-12-03 01:52:00,77.165,77.165,77.14,77.145,30400000.0
2008-12-03 01:53:00,77.165,77.165,77.12,77.14,71600000.0
2008-12-03 01:54:00,77.14,77.145,77.11,77.12,155400000.0
2008-12-03 01:55:00,77.115,77.175,77.11,77.165,151399998.0
2008-12-03 01:56:00,77.165,77.24,77.16,77.205,136400000.0
2008-12-03 01:57:00,77.195,77.205,77.175,77.175,45800000.0
2008-12-03 01:58:00,77.18,77.205,77.17,77.18,183400001.0
2008-12-03 01:59:00,77.18,77.19,77.17,77.175,498999992.0
2008-12-03 02:00:00,77.18,77.225,77.155,77.195,169400000.0
2008-12-03 02:01:00,77.2,77.22,77.155,77.195,81800000.0
2008-12-03 02:02:00,77.19,77.19,77.175,77.18,30400000.0
2008-12-03 02:03:00,77.18,77.18,77.175,77.175,17600000.0
2008-12-03 02:04:00,77.16,77.16,77.15,77.15,41600000.0
2008-12-03 02:05:00,77.16,77.16,77.11,77.11,114400000.0
2008-12-03 02:06:00,77.115,77.12,77.095,77.1,28800000.0
2008-12-03 02:07:00,77.095,77.17,77.02,77.125,217600000.0
2008-12-03 02:08:00,77.125,77.155,77.125,77.155,62400000.0
2008-12-03 02:09:00,77.155,77.19,77.14,77.18,115200000.0
2008-12-03 02:10:00,77.18,77.185,77.12,77.125,87200000.0
2008-12-03 02:11:00,77.125,77.135,77.12,77.12,80000000.0
2008-12-03 02:12:00,77.12,77.12,77.06,77.09,227800000.0
2008-12-03 02:13:00,77.095,77.095,77.09,77.09,22400000.0
2008-12-03 02:14:00,77.095,77.095,77.06,77.06,552599998.0
2008-12-03 02:15:00,77.06,77.075,77.06,77.06,985999988.0
2008-12-03 02:16:00,77.06,77.09,77.06,77.08,150599996.0
2008-12-03 02:17:00,77.07,77.125,77.07,77.11,129600000.0
2008-12-03 02:18:00,77.115,77.155,77.095,77.115,206000000.0
2008-12-03 02:19:00,77.115,77.135,77.095,77.1,145600000.0
2008-12-03 02:20:00,77.105,77.105,77.09,77.1,46400000.0
2008-12-03 02:21:00,77.085,77.105,77.085,77.1,17600000.0
2008-12-03 02:22:00,77.095,77.105,77.085,77.105,28000000.0
2008-12-03 02:23:00,77.115,77.12,77.075,77.08,46400000.0
2008-12-03 02:24:00,77.085,77.105,77.06,77.08,86600000.0
2008-12-03 02:25:00,77.075,77.075,77.05,77.05,35200000.0
2008-12-03 02:26:00,77.045,77.045,76.98,76.995,94800000.0
2008-12-03 02:27:00,76.99,76.995,76.96,76.975,86400000.0
2008-12-03 02:28:00,76.97,76.99,76.97,76.98,30400000.0
2008-12-03 02:29:00,76.985,77.0,76.98,76.98,32000000.0
2008-12-03 02:30:00,76.975,77.02,76.975,76.99,40000000.0
2008-12-03 02:31:00,77.005,77.02,76.975,76.975,62400000.0
2008-12-03 02:32:00,76.985,77.02,76.985,77.0,32000000.0
2008-12-03 02:33:00,77.015,77.045,77.01,77.045,43200000.0
2008-12-03 02:34:00,77.045,77.075,77.04,77.06,70400000.0
2008-12-03 02:35:00,77.065,77.065,77.05,77.055,51200000.0
2008-12-03 02:36:00,77.05,77.05,76.995,77.0,44800000.0
2008-12-03 02:37:00,77.0,77.005,76.99,77.0,59200000.0
2008-12-03 02:38:00,76.985,77.01,76.975,77.01,78400000.0
2008-12-03 02:39:00,77.015,77.02,76.98,77.01,54400000.0
2008-12-03 02:40:00,77.015,77.025,77.0,77.02,44800000.0
2008-12-03 02:41:00,77.015,77.04,77.015,77.04,51400000.0
2008-12-03 02:42:00,77.025,77.055,77.02,77.05,82600000.0
2008-12-03 02:43:00,77.05,77.06,77.035,77.05,59200000.0
2008-12-03 02:44:00,77.045,77.055,77.02,77.045,54400000.0
2008-12-03 02:45:00,77.05,77.055,77.02,77.04,36800000.0
2008-12-03 02:46:00,77.045,77.045,77.015,77.02,51200000.0
2008-12-03 02:47:00,77.015,77.02,76.965,76.985,95400000.0
2008-12-03 02:48:00,76.985,76.99,76.955,76.975,109000000.0
2008-12-03 02:49:00,76.97,77.005,76.965,76.975,113600000.0
2008-12-03 02:50:00,76.97,76.975,76.945,76.96,64400000.0
2008-12-03 02:51:00,76.96,76.985,76.935,76.94,107600000.0
2008-12-03 02:52:00,76.945,76.945,76.85,76.855,192800000.0
2008-12-03 02:53:00,76.855,76.905,76.855,76.89,125600000.0
2008-12-03 02:54:00,76.895,76.945,76.885,76.945,67200000.0
2008-12-03 02:55:00,76.95,76.98,76.925,76.97,76000000.0
2008-12-03 02:56:00,76.965,76.97,76.935,76.95,140800000.0
2008-12-03 02:57:00,76.955,76.975,76.935,76.945,104000000.0
2008-12-03 02:58:00,76.95,76.955,76.94,76.945,19200000.0
2008-12-03 02:59:00,76.94,76.945,76.93,76.94,51200000.0
2008-12-03 03:00:00,76.94,76.945,76.925,76.925,60800000.0
2008-12-03 03:01:00,76.93,76.96,76.93,76.94,49600000.0
2008-12-03 03:02:00,76.94,76.985,76.935,76.965,40000000.0
2008-12-03 03:03:00,76.965,76.97,76.93,76.945,41600000.0
2008-12-03 03:04:00,76.945,76.98,76.945,76.975,60800000.0
2008-12-03 03:05:00,76.975,77.005,76.945,76.98,83200000.0
2008-12-03 03:06:00,76.985,76.985,76.95,76.955,67200000.0
2008-12-03 03:07:00,76.955,76.97,76.95,76.96,52800000.0
2008-12-03 03:08:00,76.965,77.025,76.96,77.01,68800000.0
2008-12-03 03:09:00,76.995,77.03,76.98,77.005,120800000.0
2008-12-03 03:10:00,77.01,77.035,76.975,76.975,306800000.0
2008-12-03 03:11:00,76.98,77.015,76.97,77.005,119800000.0
2008-12-03 03:12:00,77.01,77.015,76.93,76.97,240200000.0
2008-12-03 03:13:00,76.975,77.005,76.965,76.98,221200000.0
2008-12-03 03:14:00,76.975,77.01,76.975,76.995,47200000.0
2008-12-03 03:15:00,77.0,77.01,76.98,76.995,62400000.0
2008-12-03 03:16:00,76.99,77.005,76.985,76.99,56800000.0
2008-12-03 03:17:00,76.99,77.005,76.99,77.005,83200000.0
2008-12-03 03:18:00,77.0,77.005,76.965,76.995,84800000.0
2008-12-03 03:19:00,76.995,77.04,76.99,77.005,278200000.0
2008-12-03 03:20:00,77.005,77.02,76.995,77.015,57600000.0
2008-12-03 03:21:00,77.015,77.03,77.01,77.015,28800000.0
2008-12-03 03:22:00,77.01,77.025,77.005,77.025,35200000.0
2008-12-03 03:23:00,77.03,77.055,77.025,77.04,51200000.0
2008-12-03 03:24:00,77.035,77.06,77.02,77.03,78800000.0
2008-12-03 03:25:00,77.025,77.05,77.025,77.045,41600000.0
2008-12-03 03:26:00,77.05,77.055,77.035,77.035,20800000.0
2008-12-03 03:27:00,77.03,77.035,77.015,77.03,8000000.0
2008-12-03 03:28:00,77.025,77.05,77.025,77.04,27200000.0
2008-12-03 03:29:00,77.04,77.05,77.04,77.04,38400000.0
2008-12-03 03:30:00,77.05,77.075,77.02,77.065,98600000.0
2008-12-03 03:31:00,77.065,77.085,77.065,77.08,16000000.0
2008-12-03 03:32:00,77.08,77.1,77.08,77.09,28800000.0
2008-12-03 03:33:00,77.085,77.1,77.075,77.095,52200000.0
2008-12-03 03:34:00,77.09,77.105,77.08,77.105,58000000.0
2008-12-03 03:35:00,77.105,77.145,77.105,77.14,129800000.0
2008-12-03 03:36:00,77.145,77.16,77.13,77.15,182400000.0
2008-12-03 03:37:00,77.15,77.17,77.13,77.135,115600000.0
2008-12-03 03:38:00,77.14,77.16,77.115,77.125,132800000.0
2008-12-03 03:39:00,77.135,77.19,77.12,77.185,49400000.0
2008-12-03 03:40:00,77.15,77.235,77.15,77.21,57600000.0
2008-12-03 03:41:00,77.205,77.23,77.2,77.23,73600000.0
2008-12-03 03:42:00,77.23,77.235,77.21,77.21,28800000.0
2008-12-03 03:43:00,77.215,77.245,77.21,77.245,104000000.0
2008-12-03 03:44:00,77.24,77.3,77.21,77.21,94600000.0
2008-12-03 03:45:00,77.215,77.22,77.195,77.21,76800000.0
2008-12-03 03:46:00,77.21,77.245,77.18,77.245,80000000.0
2008-12-03 03:47:00,77.245,77.245,77.215,77.215,51200000.0
2008-12-03 03:48:00,77.205,77.225,77.205,77.225,59200000.0
2008-12-03 03:49:00,77.225,77.245,77.225,77.24,40000000.0
2008-12-03 03:50:00,77.24,77.295,77.215,77.27,131600000.0
2008-12-03 03:51:00,77.265,77.265,77.21,77.225,131700000.0
2008-12-03 03:52:00,77.225,77.23,77.205,77.22,110400000.0
2008-12-03 03:53:00,77.22,77.24,77.19,77.21,143300000.0
2008-12-03 03:54:00,77.21,77.235,77.21,77.23,82400000.0
2008-12-03 03:55:00,77.23,77.275,77.215,77.275,54200000.0
2008-12-03 03:56:00,77.275,77.275,77.24,77.255,113800000.0
2008-12-03 03:57:00,77.255,77.255,77.23,77.245,67400000.0
2008-12-03 03:58:00,77.25,77.265,77.245,77.265,17600000.0
2008-12-03 03:59:00,77.265,77.265,77.22,77.22,37400000.0
2008-12-03 04:00:00,77.215,77.235,77.205,77.22,86400000.0
2008-12-03 04:01:00,77.215,77.24,77.215,77.22,55000000.0
2008-12-03 04:02:00,77.215,77.23,77.215,77.23,27800000.0
2008-12-03 04:03:00,77.23,77.23,77.205,77.215,51600000.0
2008-12-03 04:04:00,77.215,77.26,77.21,77.255,51200000.0
2008-12-03 04:05:00,77.255,77.29,77.25,77.255,59100000.0
2008-12-03 04:06:00,77.25,77.25,77.235,77.24,29600000.0
2008-12-03 04:07:00,77.235,77.235,77.23,77.23,36200000.0
2008-12-03 04:08:00,77.23,77.245,77.225,77.245,36000000.0
2008-12-03 04:09:00,77.255,77.255,77.245,77.245,18000000.0
2008-12-03 04:10:00,77.245,77.265,77.245,77.265,36800000.0
2008-12-03 04:11:00,77.265,77.38,77.22,77.35,128700000.0
2008-12-03 04:12:00,77.34,77.34,77.315,77.33,71900000.0
2008-12-03 04:13:00,77.34,77.385,77.335,77.385,108800000.0
2008-12-03 04:14:00,77.38,77.45,77.375,77.425,158600000.0
2008-12-03 04:15:00,77.425,77.445,77.37,77.38,104800000.0
2008-12-03 04:16:00,77.385,77.385,77.355,77.365,113800000.0
2008-12-03 04:17:00,77.365,77.375,77.35,77.36,52200000.0
2008-12-03 04:18:00,77.36,77.375,77.36,77.37,42000000.0
2008-12-03 04:19:00,77.37,77.38,77.345,77.345,92000000.0
2008-12-03 04:20:00,77.34,77.365,77.33,77.335,76400000.0
2008-12-03 04:21:00,77.335,77.37,77.33,77.365,68400000.0
2008-12-03 04:22:00,77.37,77.37,77.355,77.365,17400000.0
2008-12-03 04:23:00,77.38,77.385,77.345,77.37,46000000.0
2008-12-03 04:24:00,77.37,77.375,77.345,77.37,53600000.0
2008-12-03 04:25:00,77.37,77.375,77.34,77.345,116800000.0
2008-12-03 04:26:00,77.34,77.345,77.315,77.34,33800000.0
2008-12-03 04:27:00,77.345,77.365,77.345,77.355,47800000.0
2008-12-03 04:28:00,77.35,77.35,77.305,77.34,107400000.0
2008-12-03 04:29:00,77.34,77.35,77.315,77.315,63800000.0
2008-12-03 04:30:00,77.315,77.325,77.315,77.325,36600000.0
2008-12-03 04:31:00,77.32,77.33,77.32,77.325,19600000.0
2008-12-03 04:32:00,77.325,77.43,77.325,77.43,61600000.0
2008-12-03 04:33:00,77.42,77.435,77.405,77.42,91000000.0
2008-12-03 04:34:00,77.425,77.425,77.405,77.41,32600000.0
2008-12-03 04:35:00,77.415,77.42,77.41,77.42,20600000.0
2008-12-03 04:36:00,77.425,77.445,77.425,77.43,58200000.0
2008-12-03 04:37:00,77.435,77.44,77.4,77.4,68600000.0
2008-12-03 04:38:00,77.4,77.405,77.39,77.39,57600000.0
2008-12-03 04:39:00,77.385,77.445,77.38,77.425,66200000.0
2008-12-03 04:40:00,77.425,77.44,77.41,77.425,90000000.0
2008-12-03 04:41:00,77.425,77.44,77.41,77.43,72800000.0
2008-12-03 04:42:00,77.43,77.49,77.425,77.48,105400000.0
2008-12-03 04:43:00,77.475,77.49,77.425,77.425,93600000.0
2008-12-03 04:44:00,77.425,77.495,77.425,77.475,104400000.0
2008-12-03 04:45:00,77.475,77.48,77.455,77.455,81800000.0
2008-12-03 04:46:00,77.465,77.485,77.45,77.45,122600000.0
2008-12-03 04:47:00,77.455,77.49,77.435,77.49,83400000.0
2008-12-03 04:48:00,77.51,77.51,77.455,77.455,72400000.0
2008-12-03 04:49:00,77.45,77.495,77.45,77.495,63000000.0
2008-12-03 04:50:00,77.495,77.52,77.485,77.5,85000000.0
2008-12-03 04:51:00,77.5,77.515,77.49,77.5,57200000.0
2008-12-03 04:52:00,77.5,77.53,77.495,77.505,74800000.0
2008-12-03 04:53:00,77.52,77.53,77.51,77.515,51200000.0
2008-12-03 04:54:00,77.51,77.515,77.505,77.51,36800000.0
2008-12-03 04:55:00,77.51,77.53,77.495,77.5,116600000.0
2008-12-03 04:56:00,77.5,77.53,77.465,77.465,83200000.0
2008-12-03 04:57:00,77.465,77.505,77.455,77.505,68800000.0
2008-12-03 04:58:00,77.5,77.515,77.49,77.495,74000000.0
2008-12-03 04:59:00,77.5,77.545,77.5,77.53,44800000.0
2008-12-03 05:00:00,77.525,77.53,77.465,77.465,98400000.0
2008-12-03 05:01:00,77.505,77.505,77.455,77.475,48800000.0
2008-12-03 05:02:00,77.475,77.51,77.47,77.47,60800000.0
2008-12-03 05:03:00,77.48,77.5,77.455,77.48,83800000.0
2008-12-03 05:04:00,77.48,77.51,77.465,77.48,36600000.0
2008-12-03 05:05:00,77.48,77.49,77.475,77.485,24400000.0
2008-12-03 05:06:00,77.48,77.48,77.43,77.455,67400000.0
2008-12-03 05:07:00,77.45,77.45,77.43,77.43,13200000.0
2008-12-03 05:08:00,77.43,77.44,77.43,77.44,19400000.0
2008-12-03 05:09:00,77.43,77.435,77.425,77.43,34600000.0
2008-12-03 05:10:00,77.425,77.43,77.39,77.405,92400000.0
2008-12-03 05:11:00,77.405,77.415,77.4,77.41,78000000.0
2008-12-03 05:12:00,77.41,77.41,77.4,77.4,31200000.0
2008-12-03 05:13:00,77.39,77.475,77.39,77.42,74000000.0
2008-12-03 05:14:00,77.42,77.42,77.385,77.39,51000000.0
2008-12-03 05:15:00,77.39,77.39,77.375,77.375,59400000.0
2008-12-03 05:16:00,77.37,77.395,77.37,77.395,28800000.0
2008-12-03 05:17:00,77.385,77.39,77.38,77.39,19200000.0
2008-12-03 05:18:00,77.395,77.395,77.355,77.355,34400000.0
2008-12-03 05:19:00,77.35,77.365,77.345,77.355,84400000.0
2008-12-03 05:20:00,77.355,77.355,77.32,77.34,92000000.0
2008-12-03 05:21:00,77.34,77.345,77.335,77.335,37200000.0
2008-12-03 05:22:00,77.34,77.35,77.335,77.35,36200000.0
2008-12-03 05:23:00,77.35,77.35,77.345,77.35,24200000.0
2008-12-03 05:24:00,77.355,77.37,77.355,77.365,43800000.0
2008-12-03 05:25:00,77.365,77.405,77.365,77.395,37800000.0
2008-12-03 05:26:00,77.39,77.39,77.36,77.375,50200000.0
2008-12-03 05:27:00,77.375,77.395,77.355,77.365,59600000.0
2008-12-03 05:28:00,77.37,77.4,77.355,77.375,53600000.0
2008-12-03 05:29:00,77.37,77.375,77.36,77.37,42200000.0
2008-12-03 05:30:00,77.37,77.39,77.355,77.365,45400000.0
2008-12-03 05:31:00,77.365,77.415,77.36,77.415,71600000.0
2008-12-03 05:32:00,77.42,77.43,77.395,77.405,33400000.0
2008-12-03 05:33:00,77.405,77.425,77.405,77.42,44400000.0
2008-12-03 05:34:00,77.425,77.435,77.405,77.415,25000000.0
2008-12-03 05:35:00,77.41,77.415,77.41,77.415,7200000.0
2008-12-03 05:36:00,77.415,77.455,77.415,77.455,62400000.0
2008-12-03 05:37:00,77.46,77.52,77.45,77.5,68400000.0
2008-12-03 05:38:00,77.505,77.54,77.505,77.52,78400000.0
2008-12-03 05:39:00,77.515,77.555,77.515,77.55,36800000.0
2008-12-03 05:40:00,77.545,77.58,77.54,77.575,77200000.0
2008-12-03 05:41:00,77.575,77.64,77.575,77.635,44800000.0
2008-12-03 05:42:00,77.645,77.675,77.605,77.605,70400000.0
2008-12-03 05:43:00,77.605,77.605,77.51,77.555,143600000.0
2008-12-03 05:44:00,77.55,77.565,77.445,77.445,105600000.0
2008-12-03 05:45:00,77.445,77.5,77.44,77.48,107200000.0
2008-12-03 05:46:00,77.495,77.505,77.435,77.435,72400000.0
2008-12-03 05:47:00,77.435,77.44,77.41,77.415,217600001.0
2008-12-03 05:48:00,77.425,77.43,77.395,77.43,88800000.0
2008-12-03 05:49:00,77.43,77.43,77.415,77.43,70400000.0
2008-12-03 05:50:00,77.43,77.43,77.37,77.37,169600000.0
2008-12-03 05:51:00,77.365,77.395,77.335,77.38,194400000.0
2008-12-03 05:52:00,77.38,77.43,77.37,77.415,186000000.0
2008-12-03 05:53:00,77.415,77.44,77.41,77.425,93400000.0
2008-12-03 05:54:00,77.435,77.435,77.33,77.345,222800000.0
2008-12-03 05:55:00,77.37,77.38,77.34,77.36,51800000.0
2008-12-03 05:56:00,77.355,77.37,77.345,77.37,19200000.0
2008-12-03 05:57:00,77.36,77.41,77.36,77.41,31400000.0
2008-12-03 05:58:00,77.415,77.465,77.415,77.465,61600000.0
2008-12-03 05:59:00,77.495,77.55,77.465,77.465,197400000.0
2008-12-03 06:00:00,77.47,77.485,77.42,77.42,185400000.0
2008-12-03 06:01:00,77.42,77.45,77.4,77.4,924200000.0
2008-12-03 06:02:00,77.36,77.38,77.285,77.335,641799996.0
2008-12-03 06:03:00,77.335,77.37,77.33,77.34,59800000.0
2008-12-03 06:04:00,77.34,77.42,77.34,77.405,104200000.0
2008-12-03 06:05:00,77.42,77.42,77.31,77.315,133200000.0
2008-12-03 06:06:00,77.315,77.37,77.315,77.365,54000000.0
2008-12-03 06:07:00,77.355,77.365,77.33,77.345,68800000.0
2008-12-03 06:08:00,77.335,77.415,77.335,77.35,135200000.0
2008-12-03 06:09:00,77.35,77.36,77.34,77.36,67600000.0
2008-12-03 06:10:00,77.355,77.385,77.35,77.37,94600000.0
2008-12-03 06:11:00,77.375,77.39,77.35,77.35,106400000.0
2008-12-03 06:12:00,77.35,77.35,77.3,77.31,86000000.0
2008-12-03 06:13:00,77.31,77.335,77.3,77.315,130800000.0
2008-12-03 06:14:00,77.315,77.325,77.3,77.32,58800000.0
2008-12-03 06:15:00,77.32,77.35,77.3,77.335,124800000.0
2008-12-03 06:16:00,77.335,77.335,77.315,77.325,67200000.0
2008-12-03 06:17:00,77.325,77.395,77.32,77.385,64200000.0
2008-12-03 06:18:00,77.385,77.445,77.385,77.42,52200000.0
2008-12-03 06:19:00,77.42,77.425,77.38,77.38,100800000.0
2008-12-03 06:20:00,77.38,77.39,77.345,77.385,219200000.0
2008-12-03 06:21:00,77.39,77.425,77.39,77.425,37400000.0
2008-12-03 06:22:00,77.43,77.435,77.395,77.4,71000000.0
2008-12-03 06:23:00,77.395,77.41,77.325,77.335,145800000.0
2008-12-03 06:24:00,77.335,77.34,77.33,77.33,15000000.0
2008-12-03 06:25:00,77.33,77.355,77.33,77.35,16000000.0
2008-12-03 06:26:00,77.35,77.35,77.325,77.345,40000000.0
2008-12-03 06:27:00,77.35,77.35,77.34,77.34,16600000.0
2008-12-03 06:28:00,77.345,77.345,77.32,77.33,43400000.0
2008-12-03 06:29:00,77.325,77.34,77.32,77.32,34800000.0
2008-12-03 06:30:00,77.335,77.335,77.325,77.33,23200000.0
2008-12-03 06:31:00,77.325,77.34,77.315,77.315,56000000.0
2008-12-03 06:32:00,77.31,77.31,77.25,77.26,63400000.0
2008-12-03 06:33:00,77.265,77.265,77.25,77.26,49200000.0
2008-12-03 06:34:00,77.26,77.315,77.26,77.28,57200000.0
2008-12-03 06:35:00,77.275,77.325,77.265,77.305,91600000.0
2008-12-03 06:36:00,77.305,77.315,77.295,77.295,66000000.0
2008-12-03 06:37:00,77.29,77.29,77.23,77.235,102400000.0
2008-12-03 06:38:00,77.235,77.235,77.125,77.14,132400000.0
2008-12-03 06:39:00,77.145,77.205,77.145,77.205,116200000.0
2008-12-03 06:40:00,77.205,77.21,77.145,77.165,114600000.0
2008-12-03 06:41:00,77.165,77.17,77.155,77.17,49000000.0
2008-12-03 06:42:00,77.17,77.2,77.155,77.16,98400000.0
2008-12-03 06:43:00,77.155,77.165,77.135,77.145,29000000.0
2008-12-03 06:44:00,77.145,77.17,77.135,77.145,116000000.0
2008-12-03 06:45:00,77.125,77.15,77.125,77.14,73600000.0
2008-12-03 06:46:00,77.14,77.14,77.14,77.14,8000000.0
2008-12-03 06:47:00,77.12,77.125,77.09,77.105,79400000.0
2008-12-03 06:48:00,77.105,77.115,77.03,77.05,152600000.0
2008-12-03 06:49:00,77.05,77.06,77.0,77.0,105200000.0
2008-12-03 06:50:00,77.005,77.03,76.935,76.965,109000000.0
2008-12-03 06:51:00,76.98,77.02,76.965,77.0,79200000.0
2008-12-03 06:52:00,77.0,77.08,77.0,77.065,75000000.0
2008-12-03 06:53:00,77.06,77.07,76.985,77.02,92400000.0
2008-12-03 06:54:00,77.025,77.045,77.01,77.025,75300000.0
2008-12-03 06:55:00,77.025,77.075,77.025,77.06,123200000.0
2008-12-03 06:56:00,77.06,77.09,77.06,77.085,75600000.0
2008-12-03 06:57:00,77.085,77.11,77.085,77.11,48600000.0
2008-12-03 06:58:00,77.11,77.11,77.07,77.09,98800000.0
2008-12-03 06:59:00,77.085,77.15,77.055,77.115,92600000.0
2008-12-03 07:00:00,77.115,77.14,77.085,77.1,65400000.0
2008-12-03 07:01:00,77.095,77.135,77.085,77.115,52000000.0
2008-12-03 07:02:00,77.11,77.115,77.105,77.105,13000000.0
2008-12-03 07:03:00,77.1,77.1,77.08,77.08,37400000.0
2008-12-03 07:04:00,77.08,77.1,77.08,77.095,23000000.0
2008-12-03 07:05:00,77.095,77.095,77.075,77.075,10400000.0
2008-12-03 07:06:00,77.085,77.1,77.08,77.085,22000000.0
2008-12-03 07:07:00,77.085,77.095,77.085,77.095,14000000.0
2008-12-03 07:08:00,77.095,77.11,77.08,77.09,35200000.0
2008-12-03 07:09:00,77.095,77.1,77.09,77.095,23000000.0
2008-12-03 07:10:00,77.11,77.125,77.11,77.125,11200000.0
2008-12-03 07:11:00,77.125,77.125,77.075,77.075,47800000.0
2008-12-03 07:12:00,77.08,77.08,77.05,77.065,69800000.0
2008-12-03 07:13:00,77.065,77.065,77.055,77.055,21600000.0
2008-12-03 07:14:00,77.06,77.06,77.035,77.045,65600000.0
2008-12-03 07:15:00,77.05,77.065,77.05,77.06,20000000.0
2008-12-03 07:16:00,77.06,77.065,77.045,77.06,27200000.0
2008-12-03 07:17:00,77.06,77.075,77.06,77.075,7000000.0
2008-12-03 07:18:00,77.075,77.075,77.045,77.055,58600000.0
2008-12-03 07:19:00,77.065,77.065,77.025,77.025,60400000.0
2008-12-03 07:20:00,77.03,77.055,77.03,77.055,77200000.0
2008-12-03 07:21:00,77.055,77.075,77.055,77.075,42400000.0
2008-12-03 07:22:00,77.075,77.085,77.055,77.085,45800000.0
2008-12-03 07:23:00,77.095,77.1,77.06,77.075,57800000.0
2008-12-03 07:24:00,77.065,77.085,77.065,77.075,20600000.0
2008-12-03 07:25:00,77.07,77.075,77.03,77.05,119600000.0
2008-12-03 07:26:00,77.045,77.05,77.015,77.02,278200001.0
2008-12-03 07:27:00,77.03,77.085,77.02,77.03,160600000.0
2008-12-03 07:28:00,77.025,77.04,77.02,77.035,68600000.0
2008-12-03 07:29:00,77.04,77.045,77.025,77.03,33800000.0
2008-12-03 07:30:00,77.025,77.11,77.02,77.07,64400000.0
2008-12-03 07:31:00,77.075,77.075,77.06,77.065,78400000.0
2008-12-03 07:32:00,77.06,77.065,77.06,77.065,73200000.0
2008-12-03 07:33:00,77.07,77.075,77.06,77.065,28800000.0
2008-12-03 07:34:00,77.06,77.105,77.06,77.085,202200001.0
2008-12-03 07:35:00,77.085,77.115,77.065,77.105,80600000.0
2008-12-03 07:36:00,77.105,77.135,77.105,77.13,48600000.0
2008-12-03 07:37:00,77.125,77.13,77.1,77.1,27200000.0
2008-12-03 07:38:00,77.105,77.11,77.1,77.105,24000000.0
2008-12-03 07:39:00,77.1,77.11,77.095,77.095,55200000.0
2008-12-03 07:40:00,77.1,77.11,77.095,77.11,41600000.0
2008-12-03 07:41:00,77.105,77.12,77.1,77.11,35200000.0
2008-12-03 07:42:00,77.105,77.11,77.1,77.105,46400000.0
2008-12-03 07:43:00,77.105,77.135,77.105,77.12,105400000.0
2008-12-03 07:44:00,77.115,77.12,77.095,77.11,25800000.0
2008-12-03 07:45:00,77.11,77.12,77.105,77.115,57000000.0
2008-12-03 07:46:00,77.12,77.125,77.1,77.12,70000000.0
2008-12-03 07:47:00,77.12,77.155,77.12,77.135,62400000.0
2008-12-03 07:48:00,77.15,77.15,77.11,77.115,18800000.0
2008-12-03 07:49:00,77.115,77.14,77.11,77.11,135000000.0
2008-12-03 07:50:00,77.11,77.11,77.08,77.08,59200000.0
2008-12-03 07:51:00,77.08,77.09,77.07,77.09,35000000.0
2008-12-03 07:52:00,77.09,77.135,77.09,77.125,51800000.0
2008-12-03 07:53:00,77.13,77.175,77.12,77.135,79600000.0
2008-12-03 07:54:00,77.145,77.16,77.14,77.15,30600000.0
2008-12-03 07:55:00,77.145,77.145,77.125,77.13,18200000.0
2008-12-03 07:56:00,77.135,77.16,77.125,77.16,56000000.0
2008-12-03 07:57:00,77.16,77.18,77.16,77.175,43400000.0
2008-12-03 07:58:00,77.17,77.175,77.165,77.165,12800000.0
2008-12-03 07:59:00,77.17,77.17,77.155,77.17,28800000.0
2008-12-03 08:00:00,77.165,77.17,77.155,77.165,19200000.0
2008-12-03 08:01:00,77.17,77.175,77.16,77.17,36000000.0
2008-12-03 08:02:00,77.17,77.205,77.165,77.205,36600000.0
2008-12-03 08:03:00,77.205,77.205,77.18,77.185,55400000.0
2008-12-03 08:04:00,77.185,77.19,77.175,77.185,33000000.0
2008-12-03 08:05:00,77.185,77.2,77.185,77.2,54000000.0
2008-12-03 08:06:00,77.205,77.215,77.2,77.2,21200000.0
2008-12-03 08:07:00,77.2,77.21,77.19,77.21,29800000.0
2008-12-03 08:08:00,77.21,77.225,77.165,77.17,46400000.0
2008-12-03 08:09:00,77.165,77.2,77.15,77.185,60800000.0
2008-12-03 08:10:00,77.19,77.205,77.185,77.19,38400000.0
2008-12-03 08:11:00,77.195,77.195,77.19,77.195,8000000.0
2008-12-03 08:12:00,77.195,77.195,77.185,77.185,9600000.0
2008-12-03 08:13:00,77.19,77.19,77.185,77.19,14400000.0
2008-12-03 08:14:00,77.185,77.195,77.185,77.19,24000000.0
2008-12-03 08:15:00,77.195,77.195,77.185,77.195,18600000.0
2008-12-03 08:16:00,77.195,77.195,77.185,77.195,22400000.0
2008-12-03 08:17:00,77.19,77.19,77.185,77.19,20000000.0
2008-12-03 08:18:00,77.19,77.195,77.19,77.195,6400000.0
2008-12-03 08:19:00,77.19,77.21,77.19,77.205,24600000.0
2008-12-03 08:20:00,77.2,77.215,77.2,77.205,21600000.0
2008-12-03 08:21:00,77.205,77.265,77.195,77.26,71200000.0
2008-12-03 08:22:00,77.26,77.295,77.23,77.29,61000000.0
2008-12-03 08:23:00,77.295,77.295,77.235,77.265,93200000.0
2008-12-03 08:24:00,77.265,77.27,77.26,77.265,8000000.0
2008-12-03 08:25:00,77.26,77.305,77.26,77.305,20400000.0
2008-12-03 08:26:00,77.3,77.365,77.28,77.36,88600000.0
2008-12-03 08:27:00,77.37,77.375,77.33,77.34,48000000.0
2008-12-03 08:28:00,77.34,77.36,77.32,77.355,52000000.0
2008-12-03 08:29:00,77.35,77.355,77.29,77.3,58000000.0
2008-12-03 08:30:00,77.295,77.3,77.29,77.29,34400000.0
2008-12-03 08:31:00,77.275,77.275,77.245,77.25,39000000.0
2008-12-03 08:32:00,77.245,77.25,77.24,77.24,815199986.0
2008-12-03 08:33:00,77.245,77.245,77.17,77.195,227799996.0
2008-12-03 08:34:00,77.19,77.195,77.18,77.18,67200000.0
2008-12-03 08:35:00,77.185,77.185,77.17,77.175,165200000.0
2008-12-03 08:36:00,77.175,77.175,77.15,77.15,93200000.0
2008-12-03 08:37:00,77.15,77.16,77.14,77.14,31600000.0
2008-12-03 08:38:00,77.155,77.155,77.1,77.11,76800000.0
2008-12-03 08:39:00,77.105,77.105,77.06,77.07,72000000.0
2008-12-03 08:40:00,77.08,77.11,77.08,77.11,72200000.0
2008-12-03 08:41:00,77.1,77.1,77.07,77.09,24200000.0
2008-12-03 08:42:00,77.09,77.11,77.09,77.095,60800000.0
2008-12-03 08:43:00,77.1,77.12,77.09,77.1,32000000.0
2008-12-03 08:44:00,77.095,77.11,77.08,77.08,56000000.0
2008-12-03 08:45:00,77.07,77.09,77.055,77.07,68600000.0
2008-12-03 08:46:00,77.065,77.09,77.065,77.08,43400000.0
2008-12-03 08:47:00,77.08,77.105,77.08,77.085,115000000.0
2008-12-03 08:48:00,77.085,77.085,77.06,77.06,76800000.0
2008-12-03 08:49:00,77.05,77.06,77.01,77.045,115200000.0
2008-12-03 08:50:00,77.05,77.05,77.04,77.045,19200000.0
2008-12-03 08:51:00,77.05,77.075,77.045,77.045,68400000.0
2008-12-03 08:52:00,77.05,77.08,77.05,77.065,91800000.0
2008-12-03 08:53:00,77.06,77.075,77.05,77.07,58400000.0
2008-12-03 08:54:00,77.08,77.11,77.08,77.095,28800000.0
2008-12-03 08:55:00,77.1,77.1,77.085,77.1,8800000.0
2008-12-03 08:56:00,77.075,77.09,77.075,77.08,24800000.0
2008-12-03 08:57:00,77.085,77.1,77.085,77.095,30400000.0
2008-12-03 08:58:00,77.095,77.105,77.09,77.105,20000000.0
2008-12-03 08:59:00,77.1,77.11,77.1,77.11,12800000.0
2008-12-03 09:00:00,77.105,77.105,77.09,77.09,34400000.0
2008-12-03 09:01:00,77.09,77.095,77.075,77.08,74400000.0
2008-12-03 09:02:00,77.08,77.11,77.08,77.11,142200000.0
2008-12-03 09:03:00,77.115,77.13,77.105,77.13,54400000.0
2008-12-03 09:04:00,77.13,77.15,77.115,77.125,71200000.0
2008-12-03 09:05:00,77.145,77.165,77.12,77.13,76200000.0
2008-12-03 09:06:00,77.125,77.125,77.09,77.095,196400000.0
2008-12-03 09:07:00,77.095,77.115,77.095,77.115,38400000.0
2008-12-03 09:08:00,77.115,77.15,77.105,77.135,176000000.0
2008-12-03 09:09:00,77.135,77.185,77.125,77.165,154600000.0
2008-12-03 09:10:00,77.165,77.17,77.15,77.16,71400000.0
2008-12-03 09:11:00,77.16,77.16,77.125,77.15,183800001.0
2008-12-03 09:12:00,77.15,77.16,77.145,77.155,56000000.0
2008-12-03 09:13:00,77.155,77.155,77.15,77.15,30400000.0
2008-12-03 09:14:00,77.15,77.15,77.13,77.145,49600000.0
2008-12-03 09:15:00,77.15,77.17,77.14,77.14,36800000.0
2008-12-03 09:16:00,77.15,77.155,77.12,77.135,68200000.0
2008-12-03 09:17:00,77.135,77.16,77.125,77.14,90600000.0
2008-12-03 09:18:00,77.125,77.16,77.125,77.155,47000000.0
2008-12-03 09:19:00,77.16,77.16,77.16,77.16,1600000.0
2008-12-03 09:20:00,77.155,77.18,77.15,77.18,77000000.0
2008-12-03 09:21:00,77.175,77.185,77.15,77.17,107400000.0
2008-12-03 09:22:00,77.165,77.175,77.155,77.165,14400000.0
2008-12-03 09:23:00,77.106,77.145,77.106,77.145,65000000.0
2008-12-03 09:24:00,77.175,77.19,77.175,77.185,40200000.0
2008-12-03 09:25:00,77.185,77.185,77.175,77.185,48800000.0
2008-12-03 09:26:00,77.19,77.195,77.185,77.195,20800000.0
2008-12-03 09:27:00,77.19,77.195,77.185,77.185,28800000.0
2008-12-03 09:28:00,77.185,77.25,77.185,77.25,77200000.0
2008-12-03 09:29:00,77.25,77.315,77.245,77.28,231400000.0
2008-12-03 09:30:00,77.29,77.295,77.24,77.25,164400000.0
2008-12-03 09:31:00,77.255,77.26,77.24,77.255,71600000.0
2008-12-03 09:32:00,77.255,77.275,77.255,77.265,33800000.0
2008-12-03 09:33:00,77.265,77.285,77.265,77.275,76800000.0
2008-12-03 09:34:00,77.275,77.285,77.25,77.285,62400000.0
2008-12-03 09:35:00,77.285,77.285,77.27,77.275,76800000.0
2008-12-03 09:36:00,77.27,77.295,77.265,77.285,83200000.0
2008-12-03 09:37:00,77.285,77.295,77.28,77.28,62400000.0
2008-12-03 09:38:00,77.275,77.31,77.26,77.295,88000000.0
2008-12-03 09:39:00,77.29,77.34,77.275,77.28,120000000.0
2008-12-03 09:40:00,77.275,77.28,77.25,77.265,66400000.0
2008-12-03 09:41:00,77.27,77.27,77.23,77.245,77600000.0
2008-12-03 09:42:00,77.235,77.235,77.2,77.205,140200000.0
2008-12-03 09:43:00,77.205,77.23,77.205,77.225,69600000.0
2008-12-03 09:44:00,77.22,77.27,77.21,77.255,92000000.0
2008-12-03 09:45:00,77.26,77.27,77.255,77.255,22400000.0
2008-12-03 09:46:00,77.25,77.265,77.235,77.255,88000000.0
2008-12-03 09:47:00,77.255,77.265,77.25,77.25,51200000.0
2008-12-03 09:48:00,77.255,77.29,77.255,77.275,66200000.0
2008-12-03 09:49:00,77.28,77.325,77.28,77.305,73200000.0
2008-12-03 09:50:00,77.305,77.305,77.285,77.3,93600000.0
2008-12-03 09:51:00,77.305,77.32,77.255,77.255,80800000.0
2008-12-03 09:52:00,77.25,77.255,77.215,77.23,32400000.0
2008-12-03 09:53:00,77.225,77.24,77.225,77.235,36800000.0
2008-12-03 09:54:00,77.235,77.245,77.22,77.24,39200000.0
2008-12-03 09:55:00,77.235,77.24,77.185,77.185,99200000.0
2008-12-03 09:56:00,77.175,77.18,77.135,77.155,102400000.0
2008-12-03 09:57:00,77.15,77.185,77.12,77.155,103000000.0
2008-12-03 09:58:00,77.165,77.18,77.15,77.175,111600000.0
2008-12-03 09:59:00,77.17,77.185,77.15,77.165,80400000.0
2008-12-03 10:00:00,77.17,77.195,77.105,77.165,138400000.0
2008-12-03 10:01:00,77.16,77.16,77.11,77.13,94600000.0
2008-12-03 10:02:00,77.135,77.165,77.105,77.14,122600000.0
2008-12-03 10:03:00,77.145,77.145,77.1,77.11,78400000.0
2008-12-03 10:04:00,77.11,77.135,77.075,77.11,116000000.0
2008-12-03 10:05:00,77.105,77.135,77.1,77.135,48000000.0
2008-12-03 10:06:00,77.13,77.14,77.13,77.14,41600000.0
2008-12-03 10:07:00,77.135,77.155,77.125,77.14,82600000.0
2008-12-03 10:08:00,77.14,77.14,77.11,77.115,36800000.0
2008-12-03 10:09:00,77.115,77.14,77.105,77.14,55000000.0
2008-12-03 10:10:00,77.135,77.145,77.125,77.125,41600000.0
2008-12-03 10:11:00,77.13,77.15,77.125,77.15,36800000.0
2008-12-03 10:12:00,77.15,77.155,77.125,77.145,103200000.0
2008-12-03 10:13:00,77.145,77.155,77.125,77.13,60000000.0
2008-12-03 10:14:00,77.135,77.175,77.125,77.175,67200000.0
2008-12-03 10:15:00,77.175,77.215,77.17,77.175,79400000.0
2008-12-03 10:16:00,77.18,77.185,77.175,77.175,14400000.0
2008-12-03 10:17:00,77.17,77.18,77.135,77.15,28800000.0
2008-12-03 10:18:00,77.145,77.15,77.105,77.105,38600000.0
2008-12-03 10:19:00,77.105,77.135,77.1,77.105,53200000.0
2008-12-03 10:20:00,77.1,77.1,76.985,76.985,158400000.0
2008-12-03 10:21:00,76.995,77.05,76.995,77.03,93000000.0
2008-12-03 10:22:00,77.03,77.04,77.005,77.005,109800000.0
2008-12-03 10:23:00,77.005,77.035,76.985,77.03,130800000.0
2008-12-03 10:24:00,77.035,77.035,76.95,76.97,145200000.0
2008-12-03 10:25:00,76.955,76.99,76.94,76.965,83800000.0
2008-12-03 10:26:00,76.965,76.995,76.96,76.965,118400000.0
2008-12-03 10:27:00,76.965,77.01,76.965,76.98,116800000.0
2008-12-03 10:28:00,76.975,76.985,76.945,76.945,60800000.0
2008-12-03 10:29:00,76.945,76.955,76.88,76.91,147400000.0
2008-12-03 10:30:00,76.91,76.92,76.87,76.895,166800000.0
2008-12-03 10:31:00,76.895,76.96,76.895,76.925,209000000.0
2008-12-03 10:32:00,76.925,76.955,76.92,76.94,147800000.0
2008-12-03 10:33:00,76.94,76.955,76.935,76.945,94400000.0
2008-12-03 10:34:00,76.95,76.99,76.94,76.98,164800000.0
2008-12-03 10:35:00,76.98,77.0,76.945,76.96,158600000.0
2008-12-03 10:36:00,76.96,76.965,76.93,76.945,162800000.0
2008-12-03 10:37:00,76.95,76.955,76.87,76.89,140000000.0
2008-12-03 10:38:00,76.9,76.9,76.85,76.865,114800000.0
2008-12-03 10:39:00,76.865,76.935,76.86,76.92,117200000.0
2008-12-03 10:40:00,76.92,76.975,76.905,76.92,139400000.0
2008-12-03 10:41:00,76.915,76.975,76.905,76.91,153400000.0
2008-12-03 10:42:00,76.915,76.915,76.84,76.875,201600000.0
2008-12-03 10:43:00,76.87,76.905,76.82,76.84,180600000.0
2008-12-03 10:44:00,76.845,76.87,76.84,76.865,92200000.0
2008-12-03 10:45:00,76.87,76.925,76.865,76.905,123600000.0
2008-12-03 10:46:00,76.905,76.945,76.865,76.88,101600000.0
2008-12-03 10:47:00,76.885,76.89,76.815,76.83,155400000.0
2008-12-03 10:48:00,76.835,76.86,76.83,76.845,107600000.0
2008-12-03 10:49:00,76.855,76.9,76.85,76.895,128000000.0
2008-12-03 10:50:00,76.88,76.885,76.85,76.87,94800000.0
2008-12-03 10:51:00,76.885,76.935,76.87,76.93,110800000.0
2008-12-03 10:52:00,76.925,76.965,76.92,76.965,37600000.0
2008-12-03 10:53:00,76.98,77.02,76.95,76.95,110200000.0
2008-12-03 10:54:00,76.955,76.955,76.9,76.93,140400000.0
2008-12-03 10:55:00,76.925,76.925,76.825,76.845,144600000.0
2008-12-03 10:56:00,76.845,76.885,76.77,76.78,217400000.0
2008-12-03 10:57:00,76.775,76.795,76.765,76.77,149800000.0
2008-12-03 10:58:00,76.775,76.8,76.68,76.705,152000000.0
2008-12-03 10:59:00,76.71,76.785,76.7,76.735,149800000.0
2008-12-03 11:00:00,76.73,76.79,76.705,76.71,150200000.0
2008-12-03 11:01:00,76.705,76.74,76.69,76.735,83000000.0
2008-12-03 11:02:00,76.745,76.78,76.735,76.775,92800000.0
2008-12-03 11:03:00,76.78,76.815,76.77,76.79,133600000.0
2008-12-03 11:04:00,76.795,76.835,76.79,76.835,72000000.0
2008-12-03 11:05:00,76.825,76.86,76.825,76.845,68800000.0
2008-12-03 11:06:00,76.84,76.85,76.805,76.81,72000000.0
2008-12-03 11:07:00,76.795,76.795,76.735,76.745,68200000.0
2008-12-03 11:08:00,76.75,76.78,76.75,76.76,71200000.0
2008-12-03 11:09:00,76.765,76.79,76.725,76.765,128200000.0
2008-12-03 11:10:00,76.77,76.77,76.715,76.72,103200000.0
2008-12-03 11:11:00,76.72,76.725,76.685,76.705,78400000.0
2008-12-03 11:12:00,76.705,76.75,76.69,76.735,79200000.0
2008-12-03 11:13:00,76.73,76.755,76.715,76.74,104800000.0
2008-12-03 11:14:00,76.74,76.74,76.635,76.635,78200000.0
2008-12-03 11:15:00,76.635,76.635,76.565,76.575,166000000.0
2008-12-03 11:16:00,76.57,76.59,76.505,76.55,132600000.0
2008-12-03 11:17:00,76.555,76.645,76.555,76.63,188700000.0
2008-12-03 11:18:00,76.625,76.71,76.625,76.685,120800000.0
2008-12-03 11:19:00,76.685,76.71,76.67,76.685,129000000.0
2008-12-03 11:20:00,76.68,76.68,76.635,76.64,94200000.0
2008-12-03 11:21:00,76.63,76.665,76.62,76.665,57800000.0
2008-12-03 11:22:00,76.665,76.68,76.65,76.66,57600000.0
2008-12-03 11:23:00,76.665,76.735,76.665,76.69,88000000.0
2008-12-03 11:24:00,76.685,76.685,76.65,76.665,118200000.0
2008-12-03 11:25:00,76.665,76.67,76.635,76.635,27200000.0
2008-12-03 11:26:00,76.64,76.64,76.545,76.555,131400000.0
2008-12-03 11:27:00,76.56,76.595,76.555,76.575,118800000.0
2008-12-03 11:28:00,76.585,76.64,76.585,76.6,126400000.0
2008-12-03 11:29:00,76.6,76.645,76.575,76.625,113200000.0
2008-12-03 11:30:00,76.635,76.68,76.625,76.665,150000000.0
2008-12-03 11:31:00,76.67,76.735,76.665,76.73,161600000.0
2008-12-03 11:32:00,76.73,76.75,76.695,76.705,111800000.0
2008-12-03 11:33:00,76.715,76.735,76.695,76.725,89600000.0
2008-12-03 11:34:00,76.725,76.765,76.715,76.765,116400000.0
2008-12-03 11:35:00,76.755,76.8,76.75,76.78,69600000.0
2008-12-03 11:36:00,76.785,76.8,76.725,76.745,116000000.0
2008-12-03 11:37:00,76.745,76.745,76.685,76.735,149800000.0
2008-12-03 11:38:00,76.73,76.735,76.665,76.665,120000000.0
2008-12-03 11:39:00,76.665,76.665,76.615,76.615,132400000.0
2008-12-03 11:40:00,76.605,76.665,76.6,76.66,91200000.0
2008-12-03 11:41:00,76.665,76.67,76.655,76.655,43200000.0
2008-12-03 11:42:00,76.65,76.675,76.635,76.66,76000000.0
2008-12-03 11:43:00,76.665,76.7,76.65,76.69,94600000.0
2008-12-03 11:44:00,76.69,76.735,76.69,76.725,68800000.0
2008-12-03 11:45:00,76.72,76.75,76.705,76.71,61600000.0
2008-12-03 11:46:00,76.705,76.75,76.68,76.745,89600000.0
2008-12-03 11:47:00,76.74,76.755,76.72,76.75,61600000.0
2008-12-03 11:48:00,76.75,76.775,76.715,76.765,94400000.0
2008-12-03 11:49:00,76.76,76.8,76.755,76.76,126400000.0
2008-12-03 11:50:00,76.76,76.77,76.715,76.75,92400000.0
2008-12-03 11:51:00,76.75,76.765,76.73,76.73,104800000.0
2008-12-03 11:52:00,76.74,76.765,76.73,76.74,88200000.0
2008-12-03 11:53:00,76.745,76.77,76.73,76.74,62400000.0
2008-12-03 11:54:00,76.75,76.78,76.74,76.76,115200000.0
2008-12-03 11:55:00,76.765,76.79,76.735,76.77,101000000.0
2008-12-03 11:56:00,76.77,76.795,76.77,76.78,72200000.0
2008-12-03 11:57:00,76.775,76.775,76.75,76.75,54800000.0
2008-12-03 11:58:00,76.755,76.755,76.69,76.695,58800000.0
2008-12-03 11:59:00,76.695,76.775,76.695,76.77,88000000.0
2008-12-03 12:00:00,76.77,76.77,76.72,76.735,57400000.0
2008-12-03 12:01:00,76.725,76.785,76.725,76.785,66200000.0
2008-12-03 12:02:00,76.78,76.78,76.705,76.75,126800000.0
2008-12-03 12:03:00,76.75,76.75,76.715,76.74,97200000.0
2008-12-03 12:04:00,76.74,76.76,76.74,76.76,60000000.0
2008-12-03 12:05:00,76.755,76.795,76.75,76.785,40000000.0
2008-12-03 12:06:00,76.78,76.83,76.76,76.825,64800000.0
2008-12-03 12:07:00,76.815,76.84,76.815,76.825,64000000.0
2008-12-03 12:08:00,76.83,76.845,76.82,76.83,56000000.0
2008-12-03 12:09:00,76.83,76.845,76.825,76.825,43200000.0
2008-12-03 12:10:00,76.815,76.845,76.8,76.83,38400000.0
2008-12-03 12:11:00,76.835,76.85,76.81,76.81,90400000.0
2008-12-03 12:12:00,76.805,76.845,76.8,76.8,70600000.0
2008-12-03 12:13:00,76.8,76.805,76.76,76.77,79000000.0
2008-12-03 12:14:00,76.765,76.77,76.735,76.75,65400000.0
2008-12-03 12:15:00,76.75,76.78,76.75,76.78,86600000.0
2008-12-03 12:16:00,76.78,76.8,76.765,76.79,83600000.0
2008-12-03 12:17:00,76.79,76.835,76.79,76.815,137800000.0
2008-12-03 12:18:00,76.82,76.82,76.79,76.79,70400000.0
2008-12-03 12:19:00,76.795,76.82,76.775,76.78,65200000.0
2008-12-03 12:20:00,76.79,76.8,76.755,76.79,110800000.0
2008-12-03 12:21:00,76.795,76.855,76.795,76.85,110200000.0
2008-12-03 12:22:00,76.855,76.96,76.855,76.935,112000000.0
2008-12-03 12:23:00,76.94,76.955,76.885,76.905,134200000.0
2008-12-03 12:24:00,76.905,76.94,76.885,76.895,110600000.0
2008-12-03 12:25:00,76.895,76.905,76.87,76.905,83000000.0
2008-12-03 12:26:00,76.9,76.92,76.87,76.875,160400000.0
2008-12-03 12:27:00,76.88,76.885,76.835,76.84,73800000.0
2008-12-03 12:28:00,76.835,76.865,76.83,76.855,51200000.0
2008-12-03 12:29:00,76.85,76.875,76.84,76.875,69600000.0
2008-12-03 12:30:00,76.87,76.875,76.855,76.865,51200000.0
2008-12-03 12:31:00,76.865,76.885,76.865,76.87,48000000.0
2008-12-03 12:32:00,76.86,76.88,76.825,76.88,95200000.0
2008-12-03 12:33:00,76.88,76.885,76.83,76.83,36800000.0
2008-12-03 12:34:00,76.83,76.845,76.81,76.84,99200000.0
2008-12-03 12:35:00,76.84,76.845,76.815,76.83,102400000.0
2008-12-03 12:36:00,76.825,76.85,76.81,76.845,57600000.0
2008-12-03 12:37:00,76.84,76.845,76.83,76.835,57600000.0
2008-12-03 12:38:00,76.835,76.86,76.83,76.86,36800000.0
2008-12-03 12:39:00,76.855,76.885,76.855,76.885,36800000.0
2008-12-03 12:40:00,76.88,76.93,76.87,76.925,67200000.0
2008-12-03 12:41:00,76.925,76.94,76.905,76.915,78400000.0
2008-12-03 12:42:00,76.915,76.915,76.88,76.91,46400000.0
2008-12-03 12:43:00,76.905,76.91,76.855,76.865,86400000.0
2008-12-03 12:44:00,76.875,76.92,76.865,76.915,64000000.0
2008-12-03 12:45:00,76.91,76.92,76.885,76.905,76800000.0
2008-12-03 12:46:00,76.91,76.915,76.905,76.91,25800000.0
2008-12-03 12:47:00,76.91,76.92,76.865,76.9,92000000.0
2008-12-03 12:48:00,76.905,76.905,76.865,76.88,38400000.0
2008-12-03 12:49:00,76.885,76.93,76.875,76.925,50400000.0
2008-12-03 12:50:00,76.925,76.925,76.9,76.925,44800000.0
2008-12-03 12:51:00,76.92,76.93,76.865,76.885,58800000.0
2008-12-03 12:52:00,76.88,76.89,76.86,76.87,92000000.0
2008-12-03 12:53:00,76.89,76.9,76.87,76.9,35800000.0
2008-12-03 12:54:00,76.895,76.9,76.875,76.875,43200000.0
2008-12-03 12:55:00,76.88,76.9,76.865,76.9,51200000.0
2008-12-03 12:56:00,76.895,76.92,76.89,76.89,35200000.0
2008-12-03 12:57:00,76.89,76.905,76.87,76.875,40000000.0
2008-12-03 12:58:00,76.875,76.875,76.83,76.83,56000000.0
2008-12-03 12:59:00,76.835,76.89,76.83,76.86,89200000.0
2008-12-03 13:00:00,76.85,76.875,76.85,76.875,58400000.0
2008-12-03 13:01:00,76.88,76.88,76.87,76.87,6400000.0
2008-12-03 13:02:00,76.865,76.88,76.86,76.88,25600000.0
2008-12-03 13:03:00,76.875,76.885,76.85,76.85,24000000.0
2008-12-03 13:04:00,76.85,76.86,76.85,76.86,25600000.0
2008-12-03 13:05:00,76.865,76.865,76.84,76.85,68800000.0
2008-12-03 13:06:00,76.86,76.86,76.83,76.86,80200000.0
2008-12-03 13:07:00,76.865,76.865,76.83,76.85,73800000.0
2008-12-03 13:08:00,76.845,76.865,76.795,76.8,78400000.0
2008-12-03 13:09:00,76.8,76.875,76.795,76.875,60800000.0
2008-12-03 13:10:00,76.875,76.92,76.84,76.85,111200000.0
2008-12-03 13:11:00,76.855,76.87,76.855,76.86,24000000.0
2008-12-03 13:12:00,76.865,76.875,76.815,76.83,64800000.0
2008-12-03 13:13:00,76.82,76.84,76.8,76.84,76200000.0
2008-12-03 13:14:00,76.845,76.87,76.845,76.86,40800000.0
2008-12-03 13:15:00,76.855,76.855,76.795,76.815,69600000.0
2008-12-03 13:16:00,76.805,76.815,76.79,76.81,65600000.0
2008-12-03 13:17:00,76.815,76.825,76.805,76.805,30400000.0
2008-12-03 13:18:00,76.805,76.805,76.75,76.785,129400000.0
2008-12-03 13:19:00,76.795,76.82,76.785,76.8,55400000.0
2008-12-03 13:20:00,76.8,76.8,76.785,76.795,56600000.0
2008-12-03 13:21:00,76.79,76.82,76.79,76.805,59200000.0
2008-12-03 13:22:00,76.81,76.88,76.805,76.845,85600000.0
2008-12-03 13:23:00,76.84,76.87,76.835,76.86,65400000.0
2008-12-03 13:24:00,76.86,76.87,76.86,76.865,21800000.0
2008-12-03 13:25:00,76.865,76.87,76.855,76.855,40200000.0
2008-12-03 13:26:00,76.855,76.87,76.85,76.86,44400000.0
2008-12-03 13:27:00,76.855,76.86,76.845,76.85,48200000.0
2008-12-03 13:28:00,76.85,76.865,76.85,76.865,54400000.0
2008-12-03 13:29:00,76.865,76.895,76.865,76.875,105200000.0
2008-12-03 13:30:00,76.875,76.94,76.875,76.925,102800000.0
2008-12-03 13:31:00,76.925,76.955,76.915,76.92,74000000.0
2008-12-03 13:32:00,76.925,76.94,76.905,76.92,57600000.0
2008-12-03 13:33:00,76.915,76.915,76.875,76.89,84600000.0
2008-12-03 13:34:00,76.88,76.89,76.86,76.89,62800000.0
2008-12-03 13:35:00,76.885,76.885,76.865,76.87,38400000.0
2008-12-03 13:36:00,76.865,76.89,76.865,76.89,29800000.0
2008-12-03 13:37:00,76.89,76.89,76.85,76.85,56600000.0
2008-12-03 13:38:00,76.855,76.88,76.85,76.875,50000000.0
2008-12-03 13:39:00,76.875,76.9,76.86,76.9,75000000.0
2008-12-03 13:40:00,76.895,76.895,76.855,76.885,85800000.0
2008-12-03 13:41:00,76.885,76.92,76.88,76.9,88800000.0
2008-12-03 13:42:00,76.905,76.965,76.905,76.96,132400000.0
2008-12-03 13:43:00,76.955,76.97,76.91,76.95,101000000.0
2008-12-03 13:44:00,76.95,76.97,76.945,76.95,70600000.0
2008-12-03 13:45:00,76.95,76.955,76.92,76.935,89000000.0
2008-12-03 13:46:00,76.935,76.945,76.915,76.925,108200000.0
2008-12-03 13:47:00,76.925,76.985,76.895,76.955,130200000.0
2008-12-03 13:48:00,76.95,76.97,76.92,76.935,97600000.0
2008-12-03 13:49:00,76.93,76.96,76.92,76.94,63200000.0
2008-12-03 13:50:00,76.945,76.96,76.94,76.96,53600000.0
2008-12-03 13:51:00,76.965,76.97,76.94,76.94,63400000.0
2008-12-03 13:52:00,76.94,76.955,76.885,76.895,87200000.0
2008-12-03 13:53:00,76.895,76.91,76.88,76.895,61000000.0
2008-12-03 13:54:00,76.89,76.89,76.87,76.885,81600000.0
2008-12-03 13:55:00,76.885,76.885,76.82,76.835,119800000.0
2008-12-03 13:56:00,76.835,76.885,76.83,76.88,63600000.0
2008-12-03 13:57:00,76.87,76.88,76.85,76.86,59200000.0
2008-12-03 13:58:00,76.86,76.91,76.85,76.85,79400000.0
2008-12-03 13:59:00,76.85,76.915,76.845,76.915,109800000.0
2008-12-03 14:00:00,76.92,76.965,76.895,76.92,128400000.0
2008-12-03 14:01:00,76.93,76.935,76.895,76.905,95400000.0
2008-12-03 14:02:00,76.91,76.925,76.895,76.895,30400000.0
2008-12-03 14:03:00,76.895,76.905,76.87,76.885,78000000.0
2008-12-03 14:04:00,76.895,76.925,76.88,76.91,72800000.0
2008-12-03 14:05:00,76.92,76.95,76.9,76.945,91000000.0
2008-12-03 14:06:00,76.935,76.945,76.91,76.915,69600000.0
2008-12-03 14:07:00,76.92,76.93,76.9,76.905,66600000.0
2008-12-03 14:08:00,76.9,76.915,76.9,76.915,29600000.0
2008-12-03 14:09:00,76.93,76.98,76.91,76.98,133000000.0
2008-12-03 14:10:00,76.98,76.985,76.92,76.925,99800000.0
2008-12-03 14:11:00,76.925,76.965,76.925,76.96,42400000.0
2008-12-03 14:12:00,76.96,76.99,76.96,76.975,44800000.0
2008-12-03 14:13:00,76.975,76.995,76.975,76.985,20800000.0
2008-12-03 14:14:00,76.98,77.035,76.98,77.02,121000000.0
2008-12-03 14:15:00,77.035,77.07,76.985,76.985,97400000.0
2008-12-03 14:16:00,76.985,77.005,76.98,76.98,40000000.0
2008-12-03 14:17:00,76.985,76.995,76.975,76.98,53600000.0
2008-12-03 14:18:00,76.98,76.985,76.95,76.96,75400000.0
2008-12-03 14:19:00,76.965,76.99,76.96,76.975,34400000.0
2008-12-03 14:20:00,76.98,77.005,76.965,77.005,87800000.0
2008-12-03 14:21:00,77.0,77.01,76.985,77.0,59200000.0
2008-12-03 14:22:00,77.01,77.06,77.01,77.06,63200000.0
2008-12-03 14:23:00,77.055,77.075,77.005,77.005,65200000.0
2008-12-03 14:24:00,77.015,77.08,77.01,77.07,103200000.0
2008-12-03 14:25:00,77.06,77.12,77.06,77.085,84000000.0
2008-12-03 14:26:00,77.08,77.115,77.07,77.1,74800000.0
2008-12-03 14:27:00,77.11,77.11,77.05,77.065,90200000.0
2008-12-03 14:28:00,77.06,77.105,77.06,77.095,51200000.0
2008-12-03 14:29:00,77.105,77.105,77.09,77.1,49600000.0
2008-12-03 14:30:00,77.095,77.11,77.065,77.07,141200000.0
2008-12-03 14:31:00,77.075,77.095,77.065,77.075,150000000.0
2008-12-03 14:32:00,77.09,77.09,77.055,77.06,112400000.0
2008-12-03 14:33:00,77.05,77.115,77.045,77.11,96800000.0
2008-12-03 14:34:00,77.105,77.12,77.09,77.095,58400000.0
2008-12-03 14:35:00,77.095,77.095,77.045,77.05,53000000.0
2008-12-03 14:36:00,77.05,77.105,77.045,77.105,98400000.0
2008-12-03 14:37:00,77.1,77.105,77.055,77.07,75200000.0
2008-12-03 14:38:00,77.065,77.075,77.05,77.05,61500000.0
2008-12-03 14:39:00,77.05,77.06,77.04,77.045,56200000.0
2008-12-03 14:40:00,77.045,77.045,77.005,77.03,92200000.0
2008-12-03 14:41:00,77.035,77.09,77.035,77.075,95200000.0
2008-12-03 14:42:00,77.065,77.075,77.0,77.0,111000000.0
2008-12-03 14:43:00,77.0,77.0,76.965,76.985,98100000.0
2008-12-03 14:44:00,76.995,77.005,76.985,77.005,70400000.0
2008-12-03 14:45:00,76.995,77.0,76.97,77.0,52800000.0
2008-12-03 14:46:00,77.0,77.0,76.92,76.935,109200000.0
2008-12-03 14:47:00,76.935,76.945,76.905,76.905,63000000.0
2008-12-03 14:48:00,76.905,76.905,76.825,76.87,141400000.0
2008-12-03 14:49:00,76.865,76.88,76.85,76.865,68800000.0
2008-12-03 14:50:00,76.865,76.875,76.82,76.82,61300000.0
2008-12-03 14:51:00,76.825,76.825,76.725,76.775,91200000.0
2008-12-03 14:52:00,76.775,76.795,76.675,76.675,143200000.0
2008-12-03 14:53:00,76.67,76.72,76.66,76.71,105600000.0
2008-12-03 14:54:00,76.7,76.705,76.67,76.705,129600000.0
2008-12-03 14:55:00,76.705,76.75,76.705,76.72,87800000.0
2008-12-03 14:56:00,76.725,76.74,76.62,76.625,189800000.0
2008-12-03 14:57:00,76.62,76.64,76.595,76.625,158200000.0
2008-12-03 14:58:00,76.625,76.65,76.56,76.585,148800000.0
2008-12-03 14:59:00,76.585,76.645,76.585,76.64,115200000.0
2008-12-03 15:00:00,76.64,76.65,76.62,76.63,113600000.0
2008-12-03 15:01:00,76.63,76.64,76.57,76.57,86400000.0
2008-12-03 15:02:00,76.57,76.59,76.525,76.55,109300000.0
2008-12-03 15:03:00,76.545,76.55,76.465,76.505,151000000.0
2008-12-03 15:04:00,76.505,76.565,76.505,76.56,165200000.0
2008-12-03 15:05:00,76.56,76.62,76.56,76.575,146100000.0
2008-12-03 15:06:00,76.575,76.6,76.56,76.56,127400000.0
2008-12-03 15:07:00,76.56,76.57,76.54,76.55,77300000.0
2008-12-03 15:08:00,76.55,76.56,76.535,76.54,99200000.0
2008-12-03 15:09:00,76.55,76.6,76.515,76.54,144000000.0
2008-12-03 15:10:00,76.545,76.575,76.535,76.545,165600000.0
2008-12-03 15:11:00,76.545,76.55,76.485,76.51,167800000.0
2008-12-03 15:12:00,76.495,76.515,76.475,76.485,120800000.0
2008-12-03 15:13:00,76.485,76.5,76.46,76.48,92800000.0
2008-12-03 15:14:00,76.48,76.53,76.48,76.51,124600000.0
2008-12-03 15:15:00,76.5,76.525,76.44,76.465,163900000.0
2008-12-03 15:16:00,76.46,76.47,76.415,76.415,204400000.0
2008-12-03 15:17:00,76.415,76.455,76.36,76.445,199200000.0
2008-12-03 15:18:00,76.45,76.51,76.445,76.51,221400000.0
2008-12-03 15:19:00,76.51,76.535,76.48,76.5,130700000.0
2008-12-03 15:20:00,76.505,76.505,76.425,76.435,164800000.0
2008-12-03 15:21:00,76.435,76.515,76.435,76.455,123700000.0
2008-12-03 15:22:00,76.46,76.465,76.425,76.425,146200000.0
2008-12-03 15:23:00,76.42,76.455,76.405,76.43,146400000.0
2008-12-03 15:24:00,76.43,76.455,76.405,76.42,146400000.0
2008-12-03 15:25:00,76.405,76.44,76.405,76.435,121200000.0
2008-12-03 15:26:00,76.44,76.44,76.355,76.375,125600000.0
2008-12-03 15:27:00,76.375,76.385,76.325,76.325,162200000.0
2008-12-03 15:28:00,76.33,76.33,76.265,76.265,176600000.0
2008-12-03 15:29:00,76.26,76.34,76.255,76.34,143600000.0
2008-12-03 15:30:00,76.335,76.39,76.315,76.315,105200000.0
2008-12-03 15:31:00,76.31,76.335,76.27,76.285,162400000.0
2008-12-03 15:32:00,76.295,76.37,76.295,76.355,150800000.0
2008-12-03 15:33:00,76.35,76.365,76.32,76.365,110400000.0
2008-12-03 15:34:00,76.37,76.435,76.37,76.385,172800000.0
2008-12-03 15:35:00,76.38,76.39,76.345,76.365,126400000.0
2008-12-03 15:36:00,76.37,76.385,76.36,76.38,121900000.0
2008-12-03 15:37:00,76.385,76.425,76.365,76.425,154400000.0
2008-12-03 15:38:00,76.43,76.455,76.42,76.43,127800000.0
2008-12-03 15:39:00,76.43,76.5,76.39,76.5,144600000.0
2008-12-03 15:40:00,76.5,76.525,76.475,76.5,159400000.0
2008-12-03 15:41:00,76.495,76.51,76.43,76.465,139200000.0
2008-12-03 15:42:00,76.47,76.505,76.455,76.47,108200000.0
2008-12-03 15:43:00,76.465,76.48,76.345,76.35,126400000.0
2008-12-03 15:44:00,76.35,76.375,76.31,76.315,138400000.0
2008-12-03 15:45:00,76.325,76.335,76.275,76.305,211800000.0
2008-12-03 15:46:00,76.31,76.35,76.31,76.345,167800000.0
2008-12-03 15:47:00,76.35,76.365,76.325,76.35,211400000.0
2008-12-03 15:48:00,76.36,76.4,76.34,76.395,162000000.0
2008-12-03 15:49:00,76.395,76.405,76.375,76.39,109800000.0
2008-12-03 15:50:00,76.395,76.45,76.37,76.415,208400000.0
2008-12-03 15:51:00,76.41,76.425,76.355,76.365,208000000.0
2008-12-03 15:52:00,76.37,76.39,76.36,76.37,78400000.0
2008-12-03 15:53:00,76.365,76.39,76.355,76.37,117400000.0
2008-12-03 15:54:00,76.375,76.405,76.375,76.395,133000000.0
2008-12-03 15:55:00,76.395,76.405,76.37,76.375,143000000.0
2008-12-03 15:56:00,76.375,76.39,76.355,76.385,124000000.0
2008-12-03 15:57:00,76.385,76.415,76.38,76.4,159000000.0
2008-12-03 15:58:00,76.405,76.43,76.4,76.4,123200000.0
2008-12-03 15:59:00,76.405,76.405,76.355,76.37,166200000.0
2008-12-03 16:00:00,76.375,76.375,76.345,76.355,155200000.0
2008-12-03 16:01:00,76.355,76.37,76.31,76.325,170400000.0
2008-12-03 16:02:00,76.325,76.365,76.32,76.365,64000000.0
2008-12-03 16:03:00,76.36,76.365,76.33,76.355,177600000.0
2008-12-03 16:04:00,76.36,76.36,76.275,76.3,163600000.0
2008-12-03 16:05:00,76.305,76.34,76.305,76.315,156800000.0
2008-12-03 16:06:00,76.315,76.335,76.3,76.305,126400000.0
2008-12-03 16:07:00,76.305,76.31,76.28,76.31,147200000.0
2008-12-03 16:08:00,76.31,76.34,76.3,76.34,110400000.0
2008-12-03 16:09:00,76.345,76.355,76.31,76.32,177600000.0
2008-12-03 16:10:00,76.32,76.345,76.315,76.335,149600000.0
2008-12-03 16:11:00,76.335,76.345,76.32,76.325,119200000.0
2008-12-03 16:12:00,76.32,76.325,76.24,76.26,139200000.0
2008-12-03 16:13:00,76.265,76.29,76.22,76.29,104200000.0
2008-12-03 16:14:00,76.295,76.355,76.295,76.325,120800000.0
2008-12-03 16:15:00,76.33,76.33,76.28,76.29,119200000.0
2008-12-03 16:16:00,76.285,76.285,76.255,76.26,73600000.0
2008-12-03 16:17:00,76.26,76.27,76.245,76.26,62400000.0
2008-12-03 16:18:00,76.255,76.285,76.25,76.285,59200000.0
2008-12-03 16:19:00,76.285,76.325,76.26,76.325,128200000.0
2008-12-03 16:20:00,76.32,76.35,76.295,76.345,132800000.0
2008-12-03 16:21:00,76.345,76.355,76.315,76.355,110400000.0
2008-12-03 16:22:00,76.355,76.4,76.345,76.355,109600000.0
2008-12-03 16:23:00,76.36,76.385,76.36,76.375,84800000.0
2008-12-03 16:24:00,76.37,76.41,76.355,76.395,121600000.0
2008-12-03 16:25:00,76.395,76.46,76.385,76.455,123800000.0
2008-12-03 16:26:00,76.45,76.475,76.435,76.445,148800000.0
2008-12-03 16:27:00,76.445,76.45,76.405,76.44,140000000.0
2008-12-03 16:28:00,76.435,76.455,76.405,76.425,107200000.0
2008-12-03 16:29:00,76.425,76.435,76.395,76.4,117600000.0
2008-12-03 16:30:00,76.4,76.435,76.345,76.35,139200000.0
2008-12-03 16:31:00,76.355,76.39,76.35,76.375,144800000.0
2008-12-03 16:32:00,76.38,76.46,76.375,76.425,163400000.0
2008-12-03 16:33:00,76.425,76.465,76.415,76.46,156800000.0
2008-12-03 16:34:00,76.465,76.535,76.45,76.515,166400000.0
2008-12-03 16:35:00,76.515,76.54,76.49,76.515,92800000.0
2008-12-03 16:36:00,76.525,76.57,76.5,76.525,133600000.0
2008-12-03 16:37:00,76.52,76.565,76.495,76.555,132200000.0
2008-12-03 16:38:00,76.565,76.565,76.495,76.505,130400000.0
2008-12-03 16:39:00,76.515,76.545,76.455,76.54,108800000.0
2008-12-03 16:40:00,76.545,76.56,76.47,76.47,94400000.0
2008-12-03 16:41:00,76.475,76.535,76.47,76.515,98400000.0
2008-12-03 16:42:00,76.515,76.535,76.46,76.48,154600000.0
2008-12-03 16:43:00,76.48,76.51,76.475,76.485,132000000.0
2008-12-03 16:44:00,76.48,76.545,76.48,76.54,138000000.0
2008-12-03 16:45:00,76.535,76.535,76.415,76.45,198000000.0
2008-12-03 16:46:00,76.46,76.48,76.415,76.465,162200000.0
2008-12-03 16:47:00,76.475,76.48,76.45,76.47,109600000.0
2008-12-03 16:48:00,76.475,76.49,76.38,76.38,151900000.0
2008-12-03 16:49:00,76.375,76.395,76.33,76.385,190600000.0
2008-12-03 16:50:00,76.385,76.39,76.355,76.37,126400000.0
2008-12-03 16:51:00,76.37,76.405,76.355,76.365,185200000.0
2008-12-03 16:52:00,76.355,76.38,76.315,76.34,136400000.0
2008-12-03 16:53:00,76.34,76.385,76.305,76.345,110600000.0
2008-12-03 16:54:00,76.34,76.345,76.26,76.28,143200000.0
2008-12-03 16:55:00,76.285,76.29,76.22,76.28,161600000.0
2008-12-03 16:56:00,76.275,76.31,76.255,76.265,182000000.0
2008-12-03 16:57:00,76.265,76.275,76.24,76.265,162000000.0
2008-12-03 16:58:00,76.27,76.31,76.245,76.275,199600000.0
2008-12-03 16:59:00,76.275,76.29,76.26,76.28,152400000.0
2008-12-03 17:00:00,76.265,76.265,76.165,76.21,184400000.0
2008-12-03 17:01:00,76.195,76.265,76.155,76.245,220000000.0
2008-12-03 17:02:00,76.24,76.33,76.24,76.29,216200000.0
2008-12-03 17:03:00,76.29,76.29,76.255,76.285,148600000.0
2008-12-03 17:04:00,76.29,76.335,76.27,76.33,197800000.0
2008-12-03 17:05:00,76.325,76.4,76.325,76.39,215600000.0
2008-12-03 17:06:00,76.385,76.42,76.33,76.33,263000000.0
2008-12-03 17:07:00,76.33,76.335,76.295,76.33,148000000.0
2008-12-03 17:08:00,76.335,76.39,76.295,76.325,189200000.0
2008-12-03 17:09:00,76.33,76.355,76.31,76.33,72000000.0
2008-12-03 17:10:00,76.325,76.33,76.24,76.26,165400000.0
2008-12-03 17:11:00,76.26,76.275,76.225,76.27,129400000.0
2008-12-03 17:12:00,76.265,76.265,76.22,76.23,136000000.0
2008-12-03 17:13:00,76.22,76.25,76.19,76.21,142000000.0
2008-12-03 17:14:00,76.21,76.27,76.185,76.245,159900000.0
2008-12-03 17:15:00,76.245,76.305,76.24,76.255,194500000.0
2008-12-03 17:16:00,76.27,76.3,76.24,76.28,115200000.0
2008-12-03 17:17:00,76.285,76.285,76.24,76.255,104000000.0
2008-12-03 17:18:00,76.26,76.28,76.24,76.26,81600000.0
2008-12-03 17:19:00,76.255,76.27,76.225,76.225,110400000.0
2008-12-03 17:20:00,76.225,76.3,76.225,76.29,127400000.0
2008-12-03 17:21:00,76.295,76.3,76.22,76.22,132000000.0
2008-12-03 17:22:00,76.22,76.255,76.195,76.23,190400000.0
2008-12-03 17:23:00,76.24,76.24,76.15,76.16,202000000.0
2008-12-03 17:24:00,76.155,76.19,76.145,76.17,178200000.0
2008-12-03 17:25:00,76.17,76.215,76.15,76.175,196400000.0
2008-12-03 17:26:00,76.185,76.26,76.175,76.245,216600000.0
2008-12-03 17:27:00,76.245,76.345,76.245,76.34,204400000.0
2008-12-03 17:28:00,76.33,76.35,76.275,76.34,161200000.0
2008-12-03 17:29:00,76.335,76.375,76.32,76.36,116800000.0
2008-12-03 17:30:00,76.36,76.365,76.3,76.305,103200000.0
2008-12-03 17:31:00,76.305,76.32,76.26,76.265,128800000.0
2008-12-03 17:32:00,76.27,76.275,76.205,76.25,155400000.0
2008-12-03 17:33:00,76.26,76.27,76.225,76.265,148200000.0
2008-12-03 17:34:00,76.265,76.31,76.26,76.31,94400000.0
2008-12-03 17:35:00,76.315,76.4,76.31,76.365,114400000.0
2008-12-03 17:36:00,76.36,76.395,76.33,76.36,148000000.0
2008-12-03 17:37:00,76.36,76.41,76.345,76.39,136000000.0
2008-12-03 17:38:00,76.38,76.395,76.31,76.31,154000000.0
2008-12-03 17:39:00,76.3,76.32,76.25,76.27,119400000.0
2008-12-03 17:40:00,76.26,76.33,76.255,76.325,108800000.0
2008-12-03 17:41:00,76.325,76.365,76.295,76.335,169800000.0
2008-12-03 17:42:00,76.335,76.335,76.295,76.3,114200000.0
2008-12-03 17:43:00,76.3,76.375,76.29,76.36,141600000.0
2008-12-03 17:44:00,76.36,76.39,76.35,76.375,114100000.0
2008-12-03 17:45:00,76.375,76.545,76.365,76.53,176000000.0
2008-12-03 17:46:00,76.54,76.555,76.48,76.545,187400000.0
2008-12-03 17:47:00,76.545,76.615,76.54,76.59,178600000.0
2008-12-03 17:48:00,76.585,76.595,76.54,76.585,175200000.0
2008-12-03 17:49:00,76.59,76.63,76.58,76.605,162800000.0
2008-12-03 17:50:00,76.61,76.625,76.55,76.59,165800000.0
2008-12-03 17:51:00,76.59,76.61,76.555,76.595,231200000.0
2008-12-03 17:52:00,76.59,76.64,76.585,76.64,141600000.0
2008-12-03 17:53:00,76.635,76.645,76.605,76.625,108800000.0
2008-12-03 17:54:00,76.625,76.66,76.6,76.64,166600000.0
2008-12-03 17:55:00,76.635,76.635,76.585,76.595,145600000.0
2008-12-03 17:56:00,76.6,76.65,76.58,76.65,101800000.0
2008-12-03 17:57:00,76.655,76.71,76.635,76.705,148600000.0
2008-12-03 17:58:00,76.705,76.81,76.695,76.805,270000000.0
2008-12-03 17:59:00,76.8,76.96,76.785,76.93,158400000.0
2008-12-03 18:00:00,76.92,76.92,76.845,76.865,140800000.0
2008-12-03 18:01:00,76.855,76.855,76.775,76.78,152600000.0
2008-12-03 18:02:00,76.78,76.83,76.77,76.805,207200000.0
2008-12-03 18:03:00,76.81,76.81,76.76,76.785,158400000.0
2008-12-03 18:04:00,76.8,76.86,76.78,76.86,190600000.0
2008-12-03 18:05:00,76.85,76.88,76.81,76.825,152700000.0
2008-12-03 18:06:00,76.825,76.845,76.795,76.82,127400000.0
2008-12-03 18:07:00,76.815,76.825,76.785,76.8,92800000.0
2008-12-03 18:08:00,76.805,76.81,76.76,76.76,62400000.0
2008-12-03 18:09:00,76.765,76.765,76.735,76.74,83200000.0
2008-12-03 18:10:00,76.735,76.76,76.715,76.74,99200000.0
2008-12-03 18:11:00,76.74,76.785,76.735,76.78,108800000.0
2008-12-03 18:12:00,76.785,76.815,76.77,76.81,115200000.0
2008-12-03 18:13:00,76.805,76.835,76.795,76.83,133600000.0
2008-12-03 18:14:00,76.83,76.88,76.82,76.84,129900000.0
2008-12-03 18:15:00,76.85,76.86,76.815,76.82,125000000.0
2008-12-03 18:16:00,76.82,76.845,76.795,76.815,121800000.0
2008-12-03 18:17:00,76.82,76.905,76.82,76.885,157600000.0
2008-12-03 18:18:00,76.885,76.895,76.845,76.85,148800000.0
2008-12-03 18:19:00,76.85,76.855,76.81,76.815,134000000.0
2008-12-03 18:20:00,76.81,76.825,76.79,76.8,159100000.0
2008-12-03 18:21:00,76.795,76.8,76.76,76.79,121800000.0
2008-12-03 18:22:00,76.79,76.795,76.75,76.77,104600000.0
2008-12-03 18:23:00,76.76,76.835,76.755,76.82,132000000.0
2008-12-03 18:24:00,76.82,76.825,76.76,76.77,135800000.0
2008-12-03 18:25:00,76.77,76.84,76.765,76.84,128000000.0
2008-12-03 18:26:00,76.84,76.885,76.81,76.85,151200000.0
2008-12-03 18:27:00,76.835,76.835,76.73,76.745,147200000.0
2008-12-03 18:28:00,76.755,76.76,76.695,76.695,132000000.0
2008-12-03 18:29:00,76.695,76.715,76.665,76.67,130400000.0
2008-12-03 18:30:00,76.665,76.665,76.585,76.6,119400000.0
2008-12-03 18:31:00,76.605,76.7,76.585,76.655,183200000.0
2008-12-03 18:32:00,76.665,76.705,76.63,76.685,201800000.0
2008-12-03 18:33:00,76.685,76.72,76.655,76.69,185600000.0
2008-12-03 18:34:00,76.69,76.705,76.625,76.625,134000000.0
2008-12-03 18:35:00,76.63,76.63,76.605,76.625,120000000.0
2008-12-03 18:36:00,76.63,76.69,76.63,76.675,161200000.0
2008-12-03 18:37:00,76.68,76.715,76.665,76.715,140800000.0
2008-12-03 18:38:00,76.71,76.735,76.67,76.695,157600000.0
2008-12-03 18:39:00,76.695,76.72,76.665,76.72,102400000.0
2008-12-03 18:40:00,76.715,76.765,76.695,76.75,140000000.0
2008-12-03 18:41:00,76.755,76.8,76.75,76.77,120000000.0
2008-12-03 18:42:00,76.765,76.77,76.725,76.725,234800000.0
2008-12-03 18:43:00,76.725,76.75,76.695,76.725,148200000.0
2008-12-03 18:44:00,76.725,76.74,76.7,76.735,138400000.0
2008-12-03 18:45:00,76.74,76.755,76.705,76.73,131200000.0
2008-12-03 18:46:00,76.73,76.775,76.725,76.74,112000000.0
2008-12-03 18:47:00,76.745,76.76,76.735,76.735,105600000.0
2008-12-03 18:48:00,76.73,76.735,76.7,76.72,92000000.0
2008-12-03 18:49:00,76.72,76.785,76.72,76.78,144000000.0
2008-12-03 18:50:00,76.785,76.785,76.755,76.78,133200000.0
2008-12-03 18:51:00,76.765,76.795,76.73,76.73,261600000.0
2008-12-03 18:52:00,76.735,76.78,76.73,76.78,106600000.0
2008-12-03 18:53:00,76.78,76.795,76.78,76.795,46400000.0
2008-12-03 18:54:00,76.79,76.815,76.77,76.81,116400000.0
2008-12-03 18:55:00,76.815,76.835,76.78,76.8,167400000.0
2008-12-03 18:56:00,76.805,76.805,76.745,76.785,145200000.0
2008-12-03 18:57:00,76.78,76.825,76.77,76.805,143600000.0
2008-12-03 18:58:00,76.805,76.825,76.785,76.82,108000000.0
2008-12-03 18:59:00,76.82,76.835,76.79,76.8,108500000.0
2008-12-03 19:00:00,76.8,76.815,76.79,76.8,46800000.0
2008-12-03 19:01:00,76.795,76.795,76.745,76.765,97000000.0
2008-12-03 19:02:00,76.77,76.785,76.75,76.75,78800000.0
2008-12-03 19:03:00,76.75,76.755,76.725,76.725,379799998.0
2008-12-03 19:04:00,76.725,76.73,76.66,76.675,348800000.0
2008-12-03 19:05:00,76.67,76.67,76.61,76.645,149800000.0
2008-12-03 19:06:00,76.645,76.66,76.64,76.64,68000000.0
2008-12-03 19:07:00,76.64,76.645,76.575,76.61,91000000.0
2008-12-03 19:08:00,76.615,76.64,76.615,76.625,98400000.0
2008-12-03 19:09:00,76.62,76.65,76.605,76.615,80600000.0
2008-12-03 19:10:00,76.62,76.65,76.605,76.63,99600000.0
2008-12-03 19:11:00,76.62,76.67,76.615,76.645,72000000.0
2008-12-03 19:12:00,76.645,76.655,76.63,76.63,72800000.0
2008-12-03 19:13:00,76.635,76.66,76.625,76.655,49600000.0
2008-12-03 19:14:00,76.655,76.655,76.615,76.635,52800000.0
2008-12-03 19:15:00,76.64,76.665,76.635,76.665,84400000.0
2008-12-03 19:16:00,76.665,76.675,76.64,76.665,98800000.0
2008-12-03 19:17:00,76.675,76.685,76.66,76.67,53600000.0
2008-12-03 19:18:00,76.655,76.665,76.62,76.645,64200000.0
2008-12-03 19:19:00,76.645,76.67,76.63,76.67,72200000.0
2008-12-03 19:20:00,76.67,76.67,76.64,76.64,88000000.0
2008-12-03 19:21:00,76.645,76.675,76.64,76.66,80000000.0
2008-12-03 19:22:00,76.655,76.725,76.65,76.725,77600000.0
2008-12-03 19:23:00,76.725,76.725,76.69,76.71,94400000.0
2008-12-03 19:24:00,76.705,76.71,76.675,76.685,60800000.0
2008-12-03 19:25:00,76.685,76.725,76.685,76.71,71400000.0
2008-12-03 19:26:00,76.71,76.74,76.695,76.73,145800000.0
2008-12-03 19:27:00,76.735,76.79,76.73,76.775,59600000.0
2008-12-03 19:28:00,76.765,76.77,76.73,76.75,121000000.0
2008-12-03 19:29:00,76.755,76.76,76.71,76.72,92200000.0
2008-12-03 19:30:00,76.715,76.74,76.715,76.725,102800000.0
2008-12-03 19:31:00,76.73,76.79,76.725,76.77,124200000.0
2008-12-03 19:32:00,76.775,76.775,76.725,76.73,86800000.0
2008-12-03 19:33:00,76.735,76.75,76.73,76.745,76000000.0
2008-12-03 19:34:00,76.74,76.745,76.72,76.73,48800000.0
2008-12-03 19:35:00,76.73,76.765,76.72,76.765,69600000.0
2008-12-03 19:36:00,76.76,76.8,76.74,76.795,96200000.0
2008-12-03 19:37:00,76.8,76.805,76.735,76.745,124700000.0
2008-12-03 19:38:00,76.745,76.79,76.745,76.79,128800000.0
2008-12-03 19:39:00,76.785,76.81,76.775,76.785,110000000.0
2008-12-03 19:40:00,76.785,76.8,76.77,76.775,94000000.0
2008-12-03 19:41:00,76.775,76.775,76.725,76.74,56000000.0
2008-12-03 19:42:00,76.73,76.75,76.67,76.675,100800000.0
2008-12-03 19:43:00,76.675,76.675,76.635,76.645,164400000.0
2008-12-03 19:44:00,76.64,76.68,76.63,76.675,71600000.0
2008-12-03 19:45:00,76.685,76.705,76.66,76.705,83200000.0
2008-12-03 19:46:00,76.715,76.775,76.715,76.765,73200000.0
2008-12-03 19:47:00,76.755,76.765,76.69,76.73,157200000.0
2008-12-03 19:48:00,76.73,76.73,76.675,76.685,134400000.0
2008-12-03 19:49:00,76.68,76.71,76.675,76.695,70400000.0
2008-12-03 19:50:00,76.695,76.705,76.68,76.68,49600000.0
2008-12-03 19:51:00,76.685,76.71,76.66,76.71,46200000.0
2008-12-03 19:52:00,76.715,76.715,76.67,76.705,107200000.0
2008-12-03 19:53:00,76.705,76.715,76.685,76.715,109600000.0
2008-12-03 19:54:00,76.705,76.725,76.705,76.72,53600000.0
2008-12-03 19:55:00,76.725,76.78,76.705,76.745,86400000.0
2008-12-03 19:56:00,76.75,76.77,76.715,76.715,56000000.0
2008-12-03 19:57:00,76.73,76.735,76.71,76.715,107200000.0
2008-12-03 19:58:00,76.715,76.72,76.685,76.7,64800000.0
2008-12-03 19:59:00,76.695,76.695,76.63,76.63,148000000.0
2008-12-03 20:00:00,76.635,76.645,76.615,76.625,93000000.0
2008-12-03 20:01:00,76.62,76.65,76.615,76.615,104600000.0
2008-12-03 20:02:00,76.62,76.64,76.615,76.635,85400000.0
2008-12-03 20:03:00,76.635,76.655,76.6,76.62,89600000.0
2008-12-03 20:04:00,76.61,76.645,76.6,76.61,77800000.0
2008-12-03 20:05:00,76.615,76.615,76.595,76.595,16000000.0
2008-12-03 20:06:00,76.6,76.6,76.57,76.57,45600000.0
2008-12-03 20:07:00,76.58,76.585,76.52,76.53,76500000.0
2008-12-03 20:08:00,76.525,76.54,76.5,76.535,104600000.0
2008-12-03 20:09:00,76.525,76.53,76.5,76.525,66600000.0
2008-12-03 20:10:00,76.535,76.54,76.51,76.52,45600000.0
2008-12-03 20:11:00,76.525,76.525,76.5,76.51,44800000.0
2008-12-03 20:12:00,76.515,76.52,76.5,76.52,30400000.0
2008-12-03 20:13:00,76.515,76.53,76.505,76.525,68200000.0
2008-12-03 20:14:00,76.52,76.595,76.515,76.59,137200000.0
2008-12-03 20:15:00,76.585,76.605,76.575,76.595,64800000.0
2008-12-03 20:16:00,76.595,76.61,76.58,76.595,67200000.0
2008-12-03 20:17:00,76.59,76.615,76.585,76.61,36800000.0
2008-12-03 20:18:00,76.62,76.655,76.6,76.605,93400000.0
2008-12-03 20:19:00,76.605,76.625,76.6,76.61,45600000.0
2008-12-03 20:20:00,76.61,76.67,76.605,76.67,61200000.0
2008-12-03 20:21:00,76.675,76.715,76.67,76.715,36800000.0
2008-12-03 20:22:00,76.71,76.71,76.65,76.655,56800000.0
2008-12-03 20:23:00,76.655,76.66,76.62,76.625,97000000.0
2008-12-03 20:24:00,76.62,76.62,76.57,76.59,117000000.0
2008-12-03 20:25:00,76.59,76.59,76.495,76.505,114400000.0
2008-12-03 20:26:00,76.5,76.505,76.475,76.5,104400000.0
2008-12-03 20:27:00,76.495,76.57,76.495,76.515,116200000.0
2008-12-03 20:28:00,76.525,76.58,76.52,76.58,124200000.0
2008-12-03 20:29:00,76.575,76.585,76.545,76.56,102600000.0
2008-12-03 20:30:00,76.56,76.56,76.465,76.475,91000000.0
2008-12-03 20:31:00,76.47,76.53,76.47,76.53,127800000.0
2008-12-03 20:32:00,76.525,76.54,76.49,76.505,94400000.0
2008-12-03 20:33:00,76.5,76.515,76.49,76.495,66400000.0
2008-12-03 20:34:00,76.5,76.515,76.47,76.515,80000000.0
2008-12-03 20:35:00,76.515,76.52,76.495,76.51,74600000.0
2008-12-03 20:36:00,76.51,76.515,76.465,76.475,89600000.0
2008-12-03 20:37:00,76.475,76.485,76.445,76.48,119200000.0
2008-12-03 20:38:00,76.48,76.525,76.47,76.485,161200000.0
2008-12-03 20:39:00,76.48,76.505,76.47,76.48,121400000.0
2008-12-03 20:40:00,76.48,76.515,76.47,76.505,134000000.0
2008-12-03 20:41:00,76.5,76.515,76.475,76.515,106600000.0
2008-12-03 20:42:00,76.51,76.595,76.51,76.585,104600000.0
2008-12-03 20:43:00,76.585,76.595,76.52,76.53,208000002.0
2008-12-03 20:44:00,76.53,76.595,76.52,76.595,82400000.0
2008-12-03 20:45:00,76.59,76.605,76.565,76.58,84200000.0
2008-12-03 20:46:00,76.575,76.625,76.57,76.575,93000000.0
2008-12-03 20:47:00,76.58,76.595,76.56,76.585,59200000.0
2008-12-03 20:48:00,76.58,76.585,76.56,76.56,92800000.0
2008-12-03 20:49:00,76.57,76.645,76.565,76.645,96800000.0
2008-12-03 20:50:00,76.645,76.645,76.605,76.62,117400000.0
2008-12-03 20:51:00,76.615,76.63,76.595,76.605,102400000.0
2008-12-03 20:52:00,76.61,76.635,76.6,76.62,88800000.0
2008-12-03 20:53:00,76.625,76.63,76.57,76.59,199000000.0
2008-12-03 20:54:00,76.58,76.61,76.57,76.59,153600000.0
2008-12-03 20:55:00,76.59,76.595,76.57,76.595,22400000.0
2008-12-03 20:56:00,76.6,76.665,76.6,76.655,88800000.0
2008-12-03 20:57:00,76.655,76.665,76.61,76.625,64000000.0
2008-12-03 20:58:00,76.625,76.625,76.565,76.585,72000000.0
2008-12-03 20:59:00,76.58,76.605,76.58,76.605,27200000.0
2008-12-03 21:00:00,76.595,76.65,76.59,76.635,79400000.0
2008-12-03 21:01:00,76.635,76.65,76.605,76.61,77800000.0
2008-12-03 21:02:00,76.62,76.665,76.61,76.665,78600000.0
2008-12-03 21:03:00,76.66,76.67,76.64,76.67,48000000.0
2008-12-03 21:04:00,76.67,76.71,76.655,76.66,47200000.0
2008-12-03 21:05:00,76.655,76.66,76.63,76.66,76000000.0
2008-12-03 21:06:00,76.675,76.675,76.595,76.6,91200000.0
2008-12-03 21:07:00,76.595,76.595,76.56,76.57,104000000.0
2008-12-03 21:08:00,76.575,76.585,76.54,76.56,174599999.0
2008-12-03 21:09:00,76.55,76.63,76.54,76.61,166000000.0
2008-12-03 21:10:00,76.61,76.725,76.61,76.705,105400000.0
2008-12-03 21:11:00,76.71,76.71,76.65,76.68,106000000.0
2008-12-03 21:12:00,76.68,76.72,76.68,76.7,94400000.0
2008-12-03 21:13:00,76.705,76.73,76.68,76.68,114200000.0
2008-12-03 21:14:00,76.675,76.7,76.605,76.645,153800000.0
2008-12-03 21:15:00,76.645,76.69,76.62,76.685,119400000.0
2008-12-03 21:16:00,76.67,76.72,76.67,76.7,97000000.0
2008-12-03 21:17:00,76.705,76.73,76.665,76.705,139400000.0
2008-12-03 21:18:00,76.7,76.715,76.66,76.705,97400000.0
2008-12-03 21:19:00,76.7,76.71,76.635,76.635,115400000.0
2008-12-03 21:20:00,76.625,76.665,76.625,76.655,124600000.0
2008-12-03 21:21:00,76.65,76.655,76.61,76.61,88800000.0
2008-12-03 21:22:00,76.595,76.6,76.575,76.59,42600000.0
2008-12-03 21:23:00,76.595,76.64,76.58,76.635,77000000.0
2008-12-03 21:24:00,76.63,76.655,76.6,76.625,150800000.0
2008-12-03 21:25:00,76.62,76.75,76.62,76.75,108400000.0
2008-12-03 21:26:00,76.745,76.765,76.69,76.695,168400000.0
2008-12-03 21:27:00,76.69,76.725,76.685,76.69,77200000.0
2008-12-03 21:28:00,76.695,76.715,76.66,76.66,54400000.0
2008-12-03 21:29:00,76.655,76.66,76.62,76.66,124200000.0
2008-12-03 21:30:00,76.655,76.81,76.65,76.735,368599992.0
2008-12-03 21:31:00,76.735,76.765,76.695,76.735,120200000.0
2008-12-03 21:32:00,76.745,76.8,76.73,76.735,246800000.0
2008-12-03 21:33:00,76.73,76.735,76.67,76.71,372600000.0
2008-12-03 21:34:00,76.715,76.77,76.695,76.74,170200000.0
2008-12-03 21:35:00,76.74,76.795,76.73,76.765,123200000.0
2008-12-03 21:36:00,76.765,76.805,76.735,76.76,203400001.0
2008-12-03 21:37:00,76.76,76.79,76.725,76.735,286400006.0
2008-12-03 21:38:00,76.73,76.76,76.725,76.74,94400000.0
2008-12-03 21:39:00,76.735,76.745,76.67,76.675,143400000.0
2008-12-03 21:40:00,76.68,76.71,76.67,76.705,113000000.0
2008-12-03 21:41:00,76.705,76.765,76.705,76.765,123400000.0
2008-12-03 21:42:00,76.77,76.815,76.74,76.775,151400000.0
2008-12-03 21:43:00,76.765,76.77,76.705,76.75,158600000.0
2008-12-03 21:44:00,76.745,76.75,76.68,76.7,327199994.0
2008-12-03 21:45:00,76.7,76.775,76.7,76.72,192800000.0
2008-12-03 21:46:00,76.71,76.755,76.7,76.745,113800000.0
2008-12-03 21:47:00,76.75,76.77,76.73,76.755,81400000.0
2008-12-03 21:48:00,76.765,76.78,76.7,76.72,147800000.0
2008-12-03 21:49:00,76.725,76.745,76.64,76.71,364000003.0
2008-12-03 21:50:00,76.7,76.745,76.7,76.715,155400000.0
2008-12-03 21:51:00,76.71,76.78,76.705,76.765,145600000.0
2008-12-03 21:52:00,76.77,76.78,76.75,76.755,119200000.0
2008-12-03 21:53:00,76.76,76.78,76.735,76.74,53600000.0
2008-12-03 21:54:00,76.745,76.775,76.7,76.73,128600000.0
2008-12-03 21:55:00,76.725,76.785,76.715,76.735,147000000.0
2008-12-03 21:56:00,76.735,76.785,76.71,76.745,246200004.0
2008-12-03 21:57:00,76.735,76.76,76.68,76.705,364999996.0
2008-12-03 21:58:00,76.7,76.71,76.665,76.665,149200000.0
2008-12-03 21:59:00,76.665,76.67,76.635,76.635,290600000.0
2008-12-03 22:00:00,76.64,76.69,76.64,76.665,76000000.0
2008-12-03 22:01:00,76.665,76.69,76.665,76.67,108800000.0
2008-12-03 22:02:00,76.67,76.705,76.62,76.62,88800000.0
2008-12-03 22:03:00,76.62,76.68,76.61,76.67,97400000.0
2008-12-03 22:04:00,76.66,76.66,76.605,76.62,152400000.0
2008-12-03 22:05:00,76.615,76.65,76.585,76.65,178600000.0
2008-12-03 22:06:00,76.64,76.73,76.625,76.725,163400000.0
2008-12-03 22:07:00,76.72,76.795,76.72,76.78,136600000.0
2008-12-03 22:08:00,76.775,76.795,76.76,76.785,115000000.0
2008-12-03 22:09:00,76.785,76.785,76.73,76.77,104000000.0
2008-12-03 22:10:00,76.76,76.775,76.71,76.755,107200000.0
2008-12-03 22:11:00,76.755,76.79,76.745,76.77,128800000.0
2008-12-03 22:12:00,76.77,76.78,76.715,76.735,135200000.0
2008-12-03 22:13:00,76.735,76.785,76.715,76.77,99200000.0
2008-12-03 22:14:00,76.77,76.805,76.74,76.79,156800000.0
2008-12-03 22:15:00,76.785,76.815,76.775,76.785,156800000.0
2008-12-03 22:16:00,76.78,76.805,76.75,76.75,244600000.0
2008-12-03 22:17:00,76.75,76.77,76.71,76.74,275800000.0
2008-12-03 22:18:00,76.73,76.795,76.715,76.79,134800000.0
2008-12-03 22:19:00,76.79,76.805,76.75,76.775,123000000.0
2008-12-03 22:20:00,76.775,76.81,76.76,76.795,92200000.0
2008-12-03 22:21:00,76.8,76.86,76.8,76.85,107200000.0
2008-12-03 22:22:00,76.84,76.85,76.785,76.825,154800000.0
2008-12-03 22:23:00,76.82,76.835,76.795,76.8,77000000.0
2008-12-03 22:24:00,76.805,76.835,76.78,76.78,687399998.0
2008-12-03 22:25:00,76.795,76.82,76.72,76.76,265600000.0
2008-12-03 22:26:00,76.76,76.84,76.755,76.815,159800000.0
2008-12-03 22:27:00,76.81,76.86,76.8,76.835,121400000.0
2008-12-03 22:28:00,76.82,76.875,76.795,76.86,156600000.0
2008-12-03 22:29:00,76.87,76.895,76.86,76.895,69800000.0
2008-12-03 22:30:00,76.9,76.91,76.79,76.79,225200000.0
2008-12-03 22:31:00,76.79,76.8,76.775,76.775,59000000.0
2008-12-03 22:32:00,76.78,76.8,76.735,76.765,184000000.0
2008-12-03 22:33:00,76.755,76.81,76.755,76.78,152400000.0
2008-12-03 22:34:00,76.78,76.825,76.775,76.81,150000000.0
2008-12-03 22:35:00,76.81,76.835,76.805,76.825,107400000.0
2008-12-03 22:36:00,76.825,76.83,76.78,76.805,175400000.0
2008-12-03 22:37:00,76.82,76.875,76.82,76.87,90400000.0
2008-12-03 22:38:00,76.87,76.89,76.84,76.88,221600000.0
2008-12-03 22:39:00,76.885,76.925,76.87,76.895,77400000.0
2008-12-03 22:40:00,76.9,76.995,76.9,76.92,143400000.0
2008-12-03 22:41:00,76.93,77.0,76.925,76.99,161600000.0
2008-12-03 22:42:00,76.98,76.995,76.96,76.96,87000000.0
2008-12-03 22:43:00,76.96,76.97,76.915,76.925,137600000.0
2008-12-03 22:44:00,76.93,76.93,76.895,76.905,78600000.0
2008-12-03 22:45:00,76.91,76.935,76.86,76.885,144200000.0
2008-12-03 22:46:00,76.875,76.95,76.85,76.94,188600000.0
2008-12-03 22:47:00,76.94,76.985,76.905,76.94,107800000.0
2008-12-03 22:48:00,76.94,76.98,76.93,76.98,102000000.0
2008-12-03 22:49:00,76.98,76.98,76.945,76.945,68800000.0
2008-12-03 22:50:00,76.945,76.945,76.875,76.895,480000001.0
2008-12-03 22:51:00,76.89,76.97,76.89,76.97,131000000.0
2008-12-03 22:52:00,76.97,77.015,76.97,77.005,113400000.0
2008-12-03 22:53:00,77.005,77.025,76.985,77.02,78600000.0
2008-12-03 22:54:00,77.02,77.04,77.0,77.03,105600000.0
2008-12-03 22:55:00,77.03,77.06,77.02,77.045,99800000.0
2008-12-03 22:56:00,77.055,77.105,77.045,77.055,124800000.0
2008-12-03 22:57:00,77.06,77.11,77.06,77.1,90400000.0
2008-12-03 22:58:00,77.105,77.15,77.08,77.145,124200000.0
2008-12-03 22:59:00,77.145,77.175,77.145,77.16,111800000.0
2008-12-03 23:00:00,77.16,77.165,77.135,77.14,112400000.0
2008-12-03 23:01:00,77.135,77.145,77.13,77.14,62600000.0
2008-12-03 23:02:00,77.135,77.135,77.09,77.095,100600000.0
2008-12-03 23:03:00,77.095,77.1,77.09,77.095,37600000.0
2008-12-03 23:04:00,77.11,77.16,77.095,77.145,117200000.0
2008-12-03 23:05:00,77.14,77.155,77.14,77.14,69800000.0
2008-12-03 23:06:00,77.135,77.15,77.12,77.14,105200000.0
2008-12-03 23:07:00,77.135,77.14,77.115,77.135,106600000.0
2008-12-03 23:08:00,77.135,77.165,77.13,77.14,81200000.0
2008-12-03 23:09:00,77.14,77.155,77.135,77.15,66400000.0
2008-12-03 23:10:00,77.15,77.15,77.14,77.14,32400000.0
2008-12-03 23:11:00,77.135,77.195,77.135,77.18,71400000.0
2008-12-03 23:12:00,77.175,77.175,77.15,77.16,67000000.0
2008-12-03 23:13:00,77.165,77.175,77.16,77.17,38400000.0
2008-12-03 23:14:00,77.175,77.19,77.165,77.17,27200000.0
2008-12-03 23:15:00,77.17,77.18,77.165,77.17,45800000.0
2008-12-03 23:16:00,77.175,77.195,77.175,77.195,25000000.0
2008-12-03 23:17:00,77.19,77.195,77.19,77.19,61000000.0
2008-12-03 23:18:00,77.19,77.19,77.13,77.135,69800000.0
2008-12-03 23:19:00,77.13,77.165,77.12,77.165,91000000.0
2008-12-03 23:20:00,77.165,77.17,77.155,77.16,54000000.0
2008-12-03 23:21:00,77.165,77.17,77.14,77.14,24200000.0
2008-12-03 23:22:00,77.145,77.145,77.135,77.14,31200000.0
2008-12-03 23:23:00,77.145,77.155,77.145,77.15,30400000.0
2008-12-03 23:24:00,77.155,77.17,77.13,77.135,65400000.0
2008-12-03 23:25:00,77.13,77.13,77.1,77.13,72600000.0
2008-12-03 23:26:00,77.12,77.13,77.1,77.105,57000000.0
2008-12-03 23:27:00,77.105,77.115,77.095,77.095,33800000.0
2008-12-03 23:28:00,77.1,77.115,77.1,77.11,31000000.0
2008-12-03 23:29:00,77.11,77.11,77.09,77.105,45400000.0
2008-12-03 23:30:00,77.105,77.11,77.09,77.1,18000000.0
2008-12-03 23:31:00,77.1,77.105,77.07,77.1,69000000.0
2008-12-03 23:32:00,77.095,77.115,77.07,77.075,45400000.0
2008-12-03 23:33:00,77.075,77.075,77.07,77.07,13000000.0
2008-12-03 23:34:00,77.075,77.075,77.065,77.065,20000000.0
2008-12-03 23:35:00,77.065,77.065,77.035,77.04,32800000.0
2008-12-03 23:36:00,77.04,77.045,77.03,77.03,703799990.0
2008-12-03 23:37:00,77.03,77.04,77.03,77.04,213999996.0
2008-12-03 23:38:00,77.03,77.03,77.015,77.02,387799996.0
2008-12-03 23:39:00,77.02,77.06,77.01,77.06,92600000.0
2008-12-03 23:40:00,77.06,77.075,77.06,77.075,43400000.0
2008-12-03 23:41:00,77.075,77.075,77.06,77.075,42400000.0
2008-12-03 23:42:00,77.075,77.075,77.065,77.065,79200000.0
2008-12-03 23:43:00,77.065,77.075,77.055,77.07,32000000.0
2008-12-03 23:44:00,77.07,77.105,77.055,77.085,86200000.0
2008-12-03 23:45:00,77.085,77.1,77.06,77.09,99600000.0
2008-12-03 23:46:00,77.085,77.09,77.075,77.08,66800000.0
2008-12-03 23:47:00,77.085,77.085,77.075,77.075,34000000.0
2008-12-03 23:48:00,77.075,77.085,77.075,77.08,16400000.0
2008-12-03 23:49:00,77.08,77.13,77.08,77.08,47000000.0
2008-12-03 23:50:00,77.09,77.095,77.06,77.065,59600000.0
2008-12-03 23:51:00,77.07,77.1,77.065,77.1,64200000.0
2008-12-03 23:52:00,77.1,77.105,77.075,77.095,65800000.0
2008-12-03 23:53:00,77.095,77.125,77.08,77.11,76800000.0
2008-12-03 23:54:00,77.105,77.115,77.105,77.115,17400000.0
2008-12-03 23:55:00,77.11,77.12,77.105,77.12,20600000.0
2008-12-03 23:56:00,77.115,77.135,77.075,77.105,90800000.0
2008-12-03 23:57:00,77.105,77.11,77.09,77.11,46400000.0
2008-12-03 23:58:00,77.11,77.12,77.11,77.12,19400000.0
2008-12-03 23:59:00,77.12,77.125,77.115,77.125,37800000.0
2008-12-04 00:00:00,77.12,77.135,77.105,77.125,11000000.0
2008-12-04 00:01:00,77.135,77.14,77.12,77.14,16000000.0
2008-12-04 00:02:00,77.14,77.145,77.115,77.13,26000000.0
2008-12-04 00:03:00,77.13,77.14,77.125,77.13,20400000.0
2008-12-04 00:04:00,77.135,77.135,77.095,77.12,17400000.0
2008-12-04 00:05:00,77.125,77.15,77.12,77.15,16000000.0
2008-12-04 00:06:00,77.155,77.155,77.145,77.155,7000000.0
2008-12-04 00:07:00,77.16,77.165,77.145,77.15,35200000.0
2008-12-04 00:08:00,77.15,77.16,77.14,77.14,30200000.0
2008-12-04 00:09:00,77.145,77.145,77.13,77.145,24200000.0
2008-12-04 00:10:00,77.145,77.145,77.14,77.145,4000000.0
2008-12-04 00:11:00,77.145,77.2,77.145,77.2,33000000.0
2008-12-04 00:12:00,77.19,77.355,77.19,77.295,100500000.0
2008-12-04 00:13:00,77.315,77.36,77.265,77.315,94200000.0
2008-12-04 00:14:00,77.305,77.36,77.305,77.33,61600000.0
2008-12-04 00:15:00,77.295,77.315,77.285,77.31,88400000.0
2008-12-04 00:16:00,77.31,77.35,77.3,77.3,43600000.0
2008-12-04 00:17:00,77.325,77.35,77.325,77.335,26400000.0
2008-12-04 00:18:00,77.335,77.36,77.335,77.335,27600000.0
2008-12-04 00:19:00,77.35,77.35,77.3,77.3,82000000.0
2008-12-04 00:20:00,77.315,77.35,77.3,77.33,142600000.0
2008-12-04 00:21:00,77.33,77.355,77.31,77.31,43800000.0
2008-12-04 00:22:00,77.315,77.325,77.31,77.315,18400000.0
2008-12-04 00:23:00,77.315,77.315,77.28,77.28,79800000.0
2008-12-04 00:24:00,77.285,77.29,77.27,77.27,126600000.0
2008-12-04 00:25:00,77.265,77.285,77.265,77.28,55800000.0
2008-12-04 00:26:00,77.265,77.265,77.24,77.25,36600000.0
2008-12-04 00:27:00,77.25,77.25,77.21,77.215,34600000.0
2008-12-04 00:28:00,77.215,77.225,77.205,77.215,45400000.0
2008-12-04 00:29:00,77.215,77.215,77.2,77.2,90800000.0
2008-12-04 00:30:00,77.2,77.21,77.2,77.205,101000000.0
2008-12-04 00:31:00,77.205,77.205,77.205,77.205,5400000.0
2008-12-04 00:32:00,77.205,77.205,77.205,77.205,10400000.0
2008-12-04 00:33:00,77.22,77.25,77.205,77.21,36800000.0
2008-12-04 00:34:00,77.21,77.22,77.2,77.205,59400000.0
2008-12-04 00:35:00,77.21,77.21,77.16,77.17,171600000.0
2008-12-04 00:36:00,77.17,77.18,77.16,77.175,26400000.0
2008-12-04 00:37:00,77.175,77.175,77.12,77.12,78000000.0
2008-12-04 00:38:00,77.125,77.155,77.11,77.155,136600000.0
2008-12-04 00:39:00,77.17,77.17,77.13,77.165,9200000.0
2008-12-04 00:40:00,77.18,77.18,77.175,77.175,5600000.0
2008-12-04 00:41:00,77.175,77.21,77.175,77.19,49200000.0
2008-12-04 00:42:00,77.2,77.2,77.2,77.2,8000000.0
2008-12-04 00:43:00,77.19,77.19,77.15,77.155,107200000.0
2008-12-04 00:44:00,77.155,77.155,77.15,77.15,187600000.0
2008-12-04 00:45:00,77.15,77.15,77.13,77.15,124800000.0
2008-12-04 00:46:00,77.15,77.165,77.15,77.15,84800000.0
2008-12-04 00:47:00,77.15,77.165,77.15,77.155,52200000.0
2008-12-04 00:48:00,77.155,77.16,77.15,77.155,15800000.0
2008-12-04 00:49:00,77.16,77.19,77.155,77.175,26800000.0
2008-12-04 00:50:00,77.18,77.185,77.17,77.175,29800000.0
2008-12-04 00:51:00,77.175,77.195,77.17,77.185,31800000.0
2008-12-04 00:52:00,77.185,77.185,77.185,77.185,1000000.0
2008-12-04 00:53:00,77.18,77.18,77.155,77.155,7400000.0
2008-12-04 00:54:00,77.165,77.17,77.155,77.155,30000000.0
2008-12-04 00:55:00,77.155,77.16,77.15,77.15,131400000.0
2008-12-04 00:56:00,77.155,77.155,77.155,77.155,3800000.0
2008-12-04 00:57:00,77.155,77.16,77.15,77.15,18400000.0
2008-12-04 00:58:00,77.15,77.155,77.15,77.155,11400000.0
2008-12-04 00:59:00,77.15,77.18,77.15,77.18,35400000.0
2008-12-04 01:00:00,77.175,77.18,77.165,77.17,62000000.0
2008-12-04 01:01:00,77.17,77.18,77.17,77.175,48000000.0
2008-12-04 01:02:00,77.18,77.19,77.17,77.185,21400000.0
2008-12-04 01:03:00,77.18,77.21,77.16,77.21,47600000.0
2008-12-04 01:04:00,77.21,77.21,77.18,77.19,23600000.0
2008-12-04 01:05:00,77.19,77.19,77.19,77.19,1600000.0
2008-12-04 01:06:00,77.18,77.18,77.18,77.18,8200000.0
2008-12-04 01:07:00,77.185,77.185,77.185,77.185,1000000.0
2008-12-04 01:08:00,77.18,77.18,77.18,77.18,1600000.0
2008-12-04 01:09:00,77.19,77.205,77.19,77.205,5600000.0
2008-12-04 01:10:00,77.205,77.205,77.205,77.205,6400000.0
2008-12-04 01:11:00,77.205,77.205,77.205,77.205,3200000.0
2008-12-04 01:12:00,77.205,77.205,77.175,77.18,31000000.0
2008-12-04 01:13:00,77.175,77.19,77.175,77.19,36000000.0
2008-12-04 01:14:00,77.19,77.205,77.18,77.185,14400000.0
2008-12-04 01:15:00,77.18,77.2,77.18,77.195,19800000.0
2008-12-04 01:16:00,77.195,77.205,77.175,77.195,51000000.0
2008-12-04 01:17:00,77.195,77.195,77.195,77.195,3200000.0
2008-12-04 01:18:00,77.19,77.19,77.185,77.185,16000000.0
2008-12-04 01:19:00,77.18,77.19,77.18,77.18,9400000.0
2008-12-04 01:20:00,77.17,77.18,77.17,77.175,5600000.0
2008-12-04 01:21:00,77.17,77.17,77.13,77.13,11400000.0
2008-12-04 01:22:00,77.135,77.135,77.125,77.13,15000000.0
2008-12-04 01:23:00,77.13,77.13,77.12,77.12,17400000.0
2008-12-04 01:24:00,77.12,77.12,77.105,77.115,25000000.0
2008-12-04 01:25:00,77.115,77.135,77.115,77.125,32000000.0
2008-12-04 01:26:00,77.125,77.125,77.105,77.105,17000000.0
2008-12-04 01:27:00,77.105,77.105,77.09,77.09,158800000.0
2008-12-04 01:28:00,77.09,77.09,77.09,77.09,8200000.0
2008-12-04 01:29:00,77.09,77.11,77.075,77.09,217400000.0
2008-12-04 01:30:00,77.09,77.09,77.05,77.08,72800000.0
2008-12-04 01:31:00,77.08,77.09,77.07,77.075,25000000.0
2008-12-04 01:32:00,77.08,77.08,77.065,77.075,15200000.0
2008-12-04 01:33:00,77.075,77.075,77.075,77.075,3200000.0
2008-12-04 01:34:00,77.055,77.07,77.055,77.065,38600000.0
2008-12-04 01:35:00,77.065,77.07,77.065,77.065,12800000.0
2008-12-04 01:36:00,77.07,77.07,77.065,77.07,6400000.0
2008-12-04 01:37:00,77.07,77.07,77.04,77.045,50200000.0
2008-12-04 01:38:00,77.045,77.045,77.04,77.045,38800000.0
2008-12-04 01:39:00,77.04,77.05,77.02,77.04,273200000.0
2008-12-04 01:40:00,77.02,77.03,76.99,77.0,86400000.0
2008-12-04 01:41:00,77.0,77.03,76.99,77.03,27200000.0
2008-12-04 01:42:00,77.025,77.06,77.015,77.03,76400000.0
2008-12-04 01:43:00,77.03,77.065,77.025,77.065,88000000.0
2008-12-04 01:44:00,77.08,77.085,77.07,77.075,39800000.0
2008-12-04 01:45:00,77.08,77.085,77.065,77.075,42400000.0
2008-12-04 01:46:00,77.075,77.075,77.055,77.06,28400000.0
2008-12-04 01:47:00,77.06,77.06,77.06,77.06,3000000.0
2008-12-04 01:48:00,77.055,77.055,77.04,77.04,6000000.0
2008-12-04 01:49:00,77.02,77.05,77.02,77.045,92400000.0
2008-12-04 01:50:00,77.035,77.07,77.025,77.065,65800000.0
2008-12-04 01:51:00,77.065,77.065,77.06,77.06,3000000.0
2008-12-04 01:52:00,77.06,77.06,77.055,77.055,5000000.0
2008-12-04 01:53:00,77.055,77.055,77.045,77.045,14000000.0
2008-12-04 01:54:00,77.045,77.045,77.03,77.03,20000000.0
2008-12-04 01:55:00,77.02,77.02,76.99,76.99,302400002.0
2008-12-04 01:56:00,76.99,76.99,76.99,76.99,672000000.0
2008-12-04 01:57:00,76.99,76.99,76.915,76.915,331400000.0
2008-12-04 01:58:00,76.91,76.95,76.9,76.935,83800000.0
2008-12-04 01:59:00,76.935,76.94,76.92,76.93,94800000.0
2008-12-04 02:00:00,76.935,76.95,76.92,76.92,83200000.0
2008-12-04 02:01:00,76.92,76.945,76.895,76.935,145600000.0
2008-12-04 02:02:00,76.93,76.965,76.92,76.955,132800000.0
2008-12-04 02:03:00,76.95,76.955,76.935,76.945,32000000.0
2008-12-04 02:04:00,76.945,76.955,76.94,76.94,49600000.0
2008-12-04 02:05:00,76.94,76.94,76.88,76.935,166400000.0
2008-12-04 02:06:00,76.94,76.98,76.935,76.965,100800000.0
2008-12-04 02:07:00,76.96,76.99,76.945,76.985,57600000.0
2008-12-04 02:08:00,76.98,77.02,76.98,77.02,35200000.0
2008-12-04 02:09:00,77.015,77.03,77.015,77.02,30400000.0
2008-12-04 02:10:00,77.015,77.14,77.01,77.1,52800000.0
2008-12-04 02:11:00,77.115,77.14,77.06,77.11,66400000.0
2008-12-04 02:12:00,77.115,77.135,77.065,77.125,118000000.0
2008-12-04 02:13:00,77.12,77.165,77.1,77.105,198000000.0
2008-12-04 02:14:00,77.105,77.105,77.04,77.04,578000000.0
2008-12-04 02:15:00,77.04,77.075,77.03,77.055,654400001.0
2008-12-04 02:16:00,77.055,77.135,77.055,77.11,127200000.0
2008-12-04 02:17:00,77.11,77.175,77.1,77.1,239800001.0
2008-12-04 02:18:00,77.1,77.155,77.045,77.045,252200005.0
2008-12-04 02:19:00,77.06,77.075,77.06,77.07,56000000.0
2008-12-04 02:20:00,77.07,77.105,77.07,77.095,41600000.0
2008-12-04 02:21:00,77.095,77.105,77.09,77.105,25600000.0
2008-12-04 02:22:00,77.11,77.115,77.105,77.105,33600000.0
2008-12-04 02:23:00,77.11,77.11,77.07,77.07,616399997.0
2008-12-04 02:24:00,77.07,77.07,77.01,77.015,1048400000.0
2008-12-04 02:25:00,77.03,77.04,77.01,77.015,32000000.0
2008-12-04 02:26:00,77.02,77.06,77.02,77.025,111200000.0
2008-12-04 02:27:00,77.03,77.055,77.03,77.055,33600000.0
2008-12-04 02:28:00,77.095,77.095,77.01,77.025,107200000.0
2008-12-04 02:29:00,77.02,77.04,77.01,77.035,49600000.0
2008-12-04 02:30:00,77.04,77.045,77.04,77.045,16000000.0
2008-12-04 02:31:00,77.05,77.055,77.01,77.015,62400000.0
2008-12-04 02:32:00,77.01,77.03,77.0,77.025,24000000.0
2008-12-04 02:33:00,77.03,77.03,76.97,77.0,161200000.0
2008-12-04 02:34:00,77.0,77.0,76.97,76.99,124800000.0
2008-12-04 02:35:00,76.985,76.995,76.975,76.975,54400000.0
2008-12-04 02:36:00,76.98,76.98,76.97,76.97,69000001.0
2008-12-04 02:37:00,76.97,76.985,76.97,76.98,73600000.0
2008-12-04 02:38:00,76.98,76.98,76.97,76.97,89600000.0
2008-12-04 02:39:00,76.975,76.98,76.97,76.97,252800000.0
2008-12-04 02:40:00,76.97,76.97,76.96,76.97,187600000.0
2008-12-04 02:41:00,76.97,76.99,76.97,76.97,214400000.0
2008-12-04 02:42:00,76.97,76.995,76.97,76.98,218000000.0
2008-12-04 02:43:00,76.985,76.995,76.98,76.98,82000000.0
2008-12-04 02:44:00,76.98,77.03,76.975,76.99,99400000.0
2008-12-04 02:45:00,76.995,76.995,76.98,76.98,57600000.0
2008-12-04 02:46:00,76.98,76.99,76.98,76.985,35200000.0
2008-12-04 02:47:00,76.99,77.01,76.985,76.99,177600000.0
2008-12-04 02:48:00,76.995,77.02,76.985,77.02,135200000.0
2008-12-04 02:49:00,77.02,77.035,77.02,77.035,46400000.0
2008-12-04 02:50:00,77.02,77.03,76.955,76.99,88800000.0
2008-12-04 02:51:00,76.99,77.0,76.975,77.0,277200000.0
2008-12-04 02:52:00,77.0,77.04,76.995,77.0,364400002.0
2008-12-04 02:53:00,77.0,77.05,77.0,77.0,335600000.0
2008-12-04 02:54:00,77.0,77.0,76.93,76.985,311600000.0
2008-12-04 02:55:00,76.985,77.03,76.97,77.03,283400000.0
2008-12-04 02:56:00,77.03,77.03,77.005,77.01,112400000.0
2008-12-04 02:57:00,77.01,77.04,77.01,77.03,82800000.0
2008-12-04 02:58:00,77.035,77.035,77.01,77.015,20800000.0
2008-12-04 02:59:00,77.01,77.02,76.995,77.015,111800000.0
2008-12-04 03:00:00,77.02,77.025,77.015,77.015,14400000.0
2008-12-04 03:01:00,77.02,77.04,77.02,77.04,17600000.0
2008-12-04 03:02:00,77.045,77.045,77.02,77.02,14400000.0
2008-12-04 03:03:00,77.02,77.035,77.02,77.035,6400000.0
2008-12-04 03:04:00,77.03,77.07,77.03,77.035,70400000.0
2008-12-04 03:05:00,77.035,77.055,77.035,77.055,28800000.0
2008-12-04 03:06:00,77.06,77.07,77.06,77.06,60800000.0
2008-12-04 03:07:00,77.065,77.085,77.04,77.06,105000000.0
2008-12-04 03:08:00,77.06,77.07,77.05,77.065,309200000.0
2008-12-04 03:09:00,77.06,77.065,77.05,77.065,184800000.0
2008-12-04 03:10:00,77.06,77.06,77.04,77.04,80000000.0
2008-12-04 03:11:00,77.05,77.09,77.035,77.035,96600000.0
2008-12-04 03:12:00,77.03,77.04,77.02,77.025,430399995.0
2008-12-04 03:13:00,77.025,77.045,77.025,77.045,80400000.0
2008-12-04 03:14:00,77.04,77.04,77.02,77.025,244799995.0
2008-12-04 03:15:00,77.025,77.035,77.025,77.035,32000000.0
2008-12-04 03:16:00,77.035,77.035,76.98,76.99,183999993.0
2008-12-04 03:17:00,76.985,76.99,76.965,76.985,147800000.0
2008-12-04 03:18:00,76.985,77.02,76.96,77.02,102800000.0
2008-12-04 03:19:00,77.02,77.035,77.01,77.03,33600000.0
2008-12-04 03:20:00,77.03,77.035,77.005,77.03,51600000.0
2008-12-04 03:21:00,77.035,77.045,77.035,77.035,20800000.0
2008-12-04 03:22:00,77.04,77.145,77.035,77.08,227800000.0
2008-12-04 03:23:00,77.08,77.085,77.065,77.075,138600000.0
2008-12-04 03:24:00,77.075,77.075,77.065,77.075,28800000.0
2008-12-04 03:25:00,77.075,77.075,77.065,77.075,33600000.0
2008-12-04 03:26:00,77.075,77.09,77.07,77.07,51600000.0
2008-12-04 03:27:00,77.07,77.09,77.07,77.08,17600000.0
2008-12-04 03:28:00,77.075,77.09,77.075,77.08,30400000.0
2008-12-04 03:29:00,77.085,77.09,77.08,77.085,8000000.0
2008-12-04 03:30:00,77.08,77.085,77.08,77.085,3200000.0
2008-12-04 03:31:00,77.09,77.09,77.075,77.08,12800000.0
2008-12-04 03:32:00,77.085,77.085,77.08,77.08,3200000.0
2008-12-04 03:33:00,77.075,77.08,77.075,77.08,3200000.0
2008-12-04 03:34:00,77.075,77.075,77.07,77.07,9600000.0
2008-12-04 03:35:00,77.075,77.085,77.065,77.08,44800000.0
2008-12-04 03:36:00,77.07,77.08,77.065,77.075,17600000.0
2008-12-04 03:37:00,77.085,77.115,77.085,77.11,73200000.0
2008-12-04 03:38:00,77.11,77.235,77.11,77.225,248200000.0
2008-12-04 03:39:00,77.225,77.265,77.21,77.265,398200000.0
2008-12-04 03:40:00,77.265,77.285,77.235,77.28,401200000.0
2008-12-04 03:41:00,77.28,77.285,77.195,77.195,550400000.0
2008-12-04 03:42:00,77.205,77.26,77.2,77.22,386400000.0
2008-12-04 03:43:00,77.23,77.315,77.225,77.27,178000000.0
2008-12-04 03:44:00,77.265,77.3,77.245,77.3,395600000.0
2008-12-04 03:45:00,77.295,77.32,77.285,77.29,316600000.0
2008-12-04 03:46:00,77.295,77.315,77.27,77.315,114800000.0
2008-12-04 03:47:00,77.315,77.32,77.295,77.3,117200000.0
2008-12-04 03:48:00,77.295,77.315,77.285,77.295,56000000.0
2008-12-04 03:49:00,77.295,77.295,77.23,77.265,173600000.0
2008-12-04 03:50:00,77.26,77.26,77.25,77.255,17600000.0
2008-12-04 03:51:00,77.255,77.275,77.25,77.265,44800000.0
2008-12-04 03:52:00,77.265,77.265,77.265,77.265,6400000.0
2008-12-04 03:53:00,77.265,77.305,77.265,77.285,44800000.0
2008-12-04 03:54:00,77.285,77.29,77.28,77.29,17600000.0
2008-12-04 03:55:00,77.29,77.29,77.275,77.28,43200000.0
2008-12-04 03:56:00,77.28,77.3,77.27,77.29,59800000.0
2008-12-04 03:57:00,77.295,77.3,77.265,77.265,109400000.0
2008-12-04 03:58:00,77.265,77.31,77.265,77.305,85600000.0
2008-12-04 03:59:00,77.305,77.315,77.275,77.315,62400000.0
2008-12-04 04:00:00,77.315,77.315,77.3,77.31,12000000.0
2008-12-04 04:01:00,77.305,77.325,77.305,77.325,112000000.0
2008-12-04 04:02:00,77.32,77.32,77.3,77.3,40800000.0
2008-12-04 04:03:00,77.295,77.295,77.22,77.235,152200000.0
2008-12-04 04:04:00,77.235,77.24,77.23,77.235,30200000.0
2008-12-04 04:05:00,77.23,77.245,77.215,77.235,81200000.0
2008-12-04 04:06:00,77.23,77.245,77.23,77.245,16000000.0
2008-12-04 04:07:00,77.25,77.25,77.235,77.245,29600000.0
2008-12-04 04:08:00,77.25,77.265,77.24,77.245,41400000.0
2008-12-04 04:09:00,77.245,77.25,77.23,77.245,104400000.0
2008-12-04 04:10:00,77.24,77.265,77.24,77.26,47200000.0
2008-12-04 04:11:00,77.26,77.265,77.25,77.25,57000000.0
2008-12-04 04:12:00,77.255,77.295,77.255,77.295,42000000.0
2008-12-04 04:13:00,77.29,77.315,77.29,77.31,24000000.0
2008-12-04 04:14:00,77.305,77.31,77.29,77.3,32000000.0
2008-12-04 04:15:00,77.3,77.315,77.29,77.315,38400000.0
2008-12-04 04:16:00,77.305,77.315,77.29,77.305,39600000.0
2008-12-04 04:17:00,77.305,77.31,77.3,77.31,20200000.0
2008-12-04 04:18:00,77.305,77.33,77.305,77.32,45600000.0
2008-12-04 04:19:00,77.315,77.335,77.31,77.315,49200000.0
2008-12-04 04:20:00,77.31,77.33,77.305,77.315,33800000.0
2008-12-04 04:21:00,77.315,77.34,77.315,77.335,19400000.0
2008-12-04 04:22:00,77.33,77.345,77.325,77.33,38400000.0
2008-12-04 04:23:00,77.325,77.335,77.315,77.335,22600000.0
2008-12-04 04:24:00,77.345,77.345,77.32,77.32,27200000.0
2008-12-04 04:25:00,77.325,77.33,77.29,77.295,105000000.0
2008-12-04 04:26:00,77.295,77.295,77.265,77.27,128000001.0
2008-12-04 04:27:00,77.265,77.275,77.265,77.27,376000013.0
2008-12-04 04:28:00,77.27,77.27,77.25,77.255,12800000.0
2008-12-04 04:29:00,77.255,77.255,77.225,77.225,75200000.0
2008-12-04 04:30:00,77.225,77.255,77.225,77.25,59200000.0
2008-12-04 04:31:00,77.255,77.29,77.245,77.28,78400000.0
2008-12-04 04:32:00,77.275,77.295,77.27,77.295,56000000.0
2008-12-04 04:33:00,77.29,77.295,77.26,77.295,33600000.0
2008-12-04 04:34:00,77.29,77.3,77.28,77.29,26400000.0
2008-12-04 04:35:00,77.285,77.29,77.26,77.28,42600000.0
2008-12-04 04:36:00,77.275,77.275,77.23,77.24,258800000.0
2008-12-04 04:37:00,77.24,77.24,77.24,77.24,358400000.0
2008-12-04 04:38:00,77.24,77.265,77.24,77.245,173400000.0
2008-12-04 04:39:00,77.24,77.245,77.215,77.225,344600000.0
2008-12-04 04:40:00,77.215,77.215,77.195,77.215,82800000.0
2008-12-04 04:41:00,77.215,77.225,77.205,77.205,49600000.0
2008-12-04 04:42:00,77.205,77.245,77.205,77.24,60800000.0
2008-12-04 04:43:00,77.24,77.245,77.22,77.245,52600000.0
2008-12-04 04:44:00,77.24,77.24,77.225,77.225,20000000.0
2008-12-04 04:45:00,77.225,77.225,77.21,77.215,25600000.0
2008-12-04 04:46:00,77.215,77.22,77.205,77.21,20800000.0
2008-12-04 04:47:00,77.22,77.225,77.215,77.225,6400000.0
2008-12-04 04:48:00,77.22,77.22,77.21,77.21,14400000.0
2008-12-04 04:49:00,77.215,77.22,77.205,77.215,14400000.0
2008-12-04 04:50:00,77.21,77.215,77.21,77.215,6400000.0
2008-12-04 04:51:00,77.21,77.22,77.205,77.21,16000000.0
2008-12-04 04:52:00,77.215,77.215,77.2,77.205,19200000.0
2008-12-04 04:53:00,77.205,77.215,77.195,77.21,47000000.0
2008-12-04 04:54:00,77.205,77.22,77.195,77.215,76000000.0
2008-12-04 04:55:00,77.21,77.235,77.21,77.23,15600000.0
2008-12-04 04:56:00,77.22,77.23,77.215,77.215,27600000.0
2008-12-04 04:57:00,77.215,77.225,77.21,77.215,42200000.0
2008-12-04 04:58:00,77.215,77.23,77.215,77.215,31600000.0
2008-12-04 04:59:00,77.215,77.25,77.215,77.25,29800000.0
2008-12-04 05:00:00,77.25,77.25,77.24,77.245,21400000.0
2008-12-04 05:01:00,77.245,77.255,77.24,77.255,8000000.0
2008-12-04 05:02:00,77.255,77.26,77.25,77.25,10000000.0
2008-12-04 05:03:00,77.255,77.26,77.23,77.235,30200000.0
2008-12-04 05:04:00,77.235,77.235,77.21,77.215,50000000.0
2008-12-04 05:05:00,77.215,77.225,77.205,77.21,29200000.0
2008-12-04 05:06:00,77.21,77.215,77.2,77.205,41800000.0
2008-12-04 05:07:00,77.21,77.21,77.2,77.2,15800000.0
2008-12-04 05:08:00,77.2,77.205,77.2,77.205,22000000.0
2008-12-04 05:09:00,77.21,77.235,77.205,77.235,44800000.0
2008-12-04 05:10:00,77.24,77.245,77.23,77.23,35200000.0
2008-12-04 05:11:00,77.194,77.198,77.172,77.172,202600000.0
2008-12-04 05:12:00,77.23,77.23,77.215,77.225,20800000.0
2008-12-04 05:13:00,77.225,77.225,77.215,77.215,4800000.0
2008-12-04 05:14:00,77.21,77.215,77.21,77.215,8000000.0
2008-12-04 05:15:00,77.215,77.23,77.21,77.215,36000000.0
2008-12-04 05:16:00,77.215,77.23,77.21,77.225,59800000.0
2008-12-04 05:17:00,77.23,77.23,77.225,77.225,28800000.0
2008-12-04 05:18:00,77.215,77.215,77.215,77.215,4800000.0
2008-12-04 05:19:00,77.215,77.215,77.215,77.215,1600000.0
2008-12-04 05:20:00,77.215,77.215,77.215,77.215,1600000.0
2008-12-04 05:21:00,77.215,77.23,77.205,77.225,17600000.0
2008-12-04 05:22:00,77.225,77.225,77.2,77.2,32600000.0
2008-12-04 05:23:00,77.2,77.2,77.185,77.185,16200000.0
2008-12-04 05:24:00,77.2,77.2,77.2,77.2,26600000.0
2008-12-04 05:25:00,77.2,77.21,77.2,77.21,14600000.0
2008-12-04 05:26:00,77.215,77.23,77.215,77.23,24000000.0
2008-12-04 05:27:00,77.23,77.235,77.225,77.225,19400000.0
2008-12-04 05:28:00,77.22,77.22,77.2,77.205,36400000.0
2008-12-04 05:29:00,77.205,77.205,77.205,77.205,1600000.0
2008-12-04 05:30:00,77.205,77.22,77.205,77.215,12800000.0
2008-12-04 05:31:00,77.21,77.215,77.205,77.205,17600000.0
2008-12-04 05:32:00,77.205,77.205,77.18,77.2,112100000.0
2008-12-04 05:33:00,77.19,77.2,77.18,77.18,17600000.0
2008-12-04 05:34:00,77.18,77.18,77.07,77.135,219400000.0
2008-12-04 05:35:00,77.135,77.155,77.125,77.125,55000000.0
2008-12-04 05:36:00,77.13,77.15,77.125,77.135,23200000.0
2008-12-04 05:37:00,77.135,77.14,77.13,77.13,10000000.0
2008-12-04 05:38:00,77.13,77.135,77.125,77.13,22400000.0
2008-12-04 05:39:00,77.125,77.125,77.1,77.105,729199998.0
2008-12-04 05:40:00,77.105,77.135,77.105,77.12,54000000.0
2008-12-04 05:41:00,77.125,77.13,77.12,77.125,23200000.0
2008-12-04 05:42:00,77.125,77.125,77.1,77.1,427799996.0
2008-12-04 05:43:00,77.1,77.1,77.09,77.1,1091000000.0
2008-12-04 05:44:00,77.1,77.1,77.1,77.1,779199986.0
2008-12-04 05:45:00,77.1,77.11,77.1,77.11,65599998.0
2008-12-04 05:46:00,77.115,77.125,77.11,77.11,9600000.0
2008-12-04 05:47:00,77.12,77.12,77.1,77.105,177399999.0
2008-12-04 05:48:00,77.11,77.11,77.1,77.105,280799998.0
2008-12-04 05:49:00,77.077,77.092,77.056,77.072,143399998.0
2008-12-04 05:50:00,77.083,77.083,77.044,77.045,95800000.0
2008-12-04 05:51:00,77.04,77.087,77.04,77.067,152599998.0
2008-12-04 05:52:00,77.075,77.081,77.049,77.065,174799998.0
2008-12-04 05:53:00,77.059,77.075,77.043,77.075,110400000.0
2008-12-04 05:54:00,77.089,77.108,77.071,77.094,97000000.0
2008-12-04 05:55:00,77.078,77.108,77.075,77.108,100599998.0
2008-12-04 05:56:00,77.098,77.115,77.084,77.092,55400000.0
2008-12-04 05:57:00,77.085,77.111,77.077,77.095,106200000.0
2008-12-04 05:58:00,77.107,77.107,77.083,77.088,106600000.0
2008-12-04 05:59:00,77.097,77.105,77.079,77.105,165200000.0
2008-12-04 06:00:00,77.097,77.109,77.089,77.095,169000000.0
2008-12-04 06:01:00,77.09,77.099,77.074,77.099,112999998.0
2008-12-04 06:02:00,77.09,77.09,77.07,77.089,90399998.0
2008-12-04 06:03:00,77.09,77.104,77.072,77.094,80200000.0
2008-12-04 06:04:00,77.083,77.088,77.054,77.088,68400000.0
2008-12-04 06:05:00,77.092,77.106,77.075,77.092,66400000.0
2008-12-04 06:06:00,77.103,77.119,77.087,77.118,89000000.0
2008-12-04 06:07:00,77.115,77.133,77.092,77.102,102800000.0
2008-12-04 06:08:00,77.125,77.131,77.097,77.128,135599998.0
2008-12-04 06:09:00,77.12,77.133,77.093,77.108,168199998.0
2008-12-04 06:10:00,77.099,77.115,77.091,77.114,48800000.0
2008-12-04 06:11:00,77.112,77.115,77.087,77.113,74000000.0
2008-12-04 06:12:00,77.105,77.109,77.083,77.099,140600000.0
2008-12-04 06:13:00,77.087,77.107,77.07,77.085,137000000.0
2008-12-04 06:14:00,77.09,77.121,77.071,77.108,61000000.0
2008-12-04 06:15:00,77.123,77.132,77.093,77.093,46400000.0
2008-12-04 06:16:00,77.131,77.131,77.085,77.089,88600000.0
2008-12-04 06:17:00,77.083,77.089,77.05,77.062,117400000.0
2008-12-04 06:18:00,77.084,77.084,77.017,77.03,77800000.0
2008-12-04 06:19:00,77.04,77.055,77.023,77.034,79800000.0
2008-12-04 06:20:00,77.032,77.05,77.012,77.047,99400000.0
2008-12-04 06:21:00,77.044,77.064,77.031,77.058,123800000.0
2008-12-04 06:22:00,77.052,77.089,77.038,77.074,100200000.0
2008-12-04 06:23:00,77.079,77.09,77.061,77.061,130400000.0
2008-12-04 06:24:00,77.081,77.084,77.042,77.042,125400000.0
2008-12-04 06:25:00,77.045,77.105,77.045,77.071,96400000.0
2008-12-04 06:26:00,77.075,77.075,77.035,77.05,173000000.0
2008-12-04 06:27:00,77.047,77.071,77.027,77.045,144000000.0
2008-12-04 06:28:00,77.034,77.051,77.014,77.033,159999998.0
2008-12-04 06:29:00,77.023,77.041,76.997,77.006,104200000.0
2008-12-04 06:30:00,77.001,77.028,76.997,77.014,89000000.0
2008-12-04 06:31:00,77.015,77.063,77.009,77.054,127400000.0
2008-12-04 06:32:00,77.051,77.059,77.026,77.028,97200000.0
2008-12-04 06:33:00,77.035,77.06,77.006,77.006,90000000.0
2008-12-04 06:34:00,77.034,77.052,77.025,77.029,181399998.0
2008-12-04 06:35:00,77.047,77.047,77.003,77.037,162600000.0
2008-12-04 06:36:00,77.041,77.041,77.003,77.017,135600000.0
2008-12-04 06:37:00,77.022,77.052,77.005,77.024,140400000.0
2008-12-04 06:38:00,77.0,77.026,76.991,77.021,256199998.0
2008-12-04 06:39:00,77.013,77.028,76.984,77.007,146600000.0
2008-12-04 06:40:00,76.996,77.02,76.982,77.012,91000000.0
2008-12-04 06:41:00,77.005,77.066,76.998,77.033,76400000.0
2008-12-04 06:42:00,77.018,77.045,76.982,76.995,125799998.0
2008-12-04 06:43:00,76.998,77.014,76.962,76.976,101199998.0
2008-12-04 06:44:00,76.979,77.034,76.979,77.018,83800000.0
2008-12-04 06:45:00,77.016,77.029,76.956,76.982,106600000.0
2008-12-04 06:46:00,76.974,76.984,76.902,76.913,100600000.0
2008-12-04 06:47:00,76.914,76.93,76.897,76.919,89400000.0
2008-12-04 06:48:00,76.893,76.9,76.863,76.87,123400000.0
2008-12-04 06:49:00,76.877,76.885,76.853,76.854,170600000.0
2008-12-04 06:50:00,76.857,76.882,76.843,76.87,161000000.0
2008-12-04 06:51:00,76.877,76.909,76.869,76.894,112800000.0
2008-12-04 06:52:00,76.923,76.938,76.891,76.907,65000000.0
2008-12-04 06:53:00,76.886,76.923,76.886,76.894,115400000.0
2008-12-04 06:54:00,76.918,76.931,76.898,76.911,105000000.0
2008-12-04 06:55:00,76.93,76.937,76.896,76.928,118600000.0
2008-12-04 06:56:00,76.92,76.934,76.887,76.887,114200000.0
2008-12-04 06:57:00,76.91,76.937,76.887,76.937,36400000.0
2008-12-04 06:58:00,76.925,76.94,76.901,76.92,57000000.0
2008-12-04 06:59:00,76.918,76.941,76.888,76.899,59400000.0
2008-12-04 07:00:00,76.902,76.932,76.884,76.913,96999998.0
2008-12-04 07:01:00,76.903,76.91,76.847,76.847,62600000.0
2008-12-04 07:02:00,76.833,76.859,76.803,76.839,80800000.0
2008-12-04 07:03:00,76.846,76.876,76.825,76.865,40000000.0
2008-12-04 07:04:00,76.865,76.894,76.85,76.881,86000000.0
2008-12-04 07:05:00,76.881,76.896,76.849,76.871,135600000.0
2008-12-04 07:06:00,76.868,76.868,76.788,76.792,102200000.0
2008-12-04 07:07:00,76.792,76.836,76.758,76.819,83600000.0
2008-12-04 07:08:00,76.82,76.848,76.785,76.792,125800000.0
2008-12-04 07:09:00,76.795,76.795,76.756,76.756,146199998.0
2008-12-04 07:10:00,76.76,76.766,76.73,76.754,117400000.0
2008-12-04 07:11:00,76.745,76.753,76.72,76.729,51400000.0
2008-12-04 07:12:00,76.738,76.769,76.729,76.756,55000000.0
2008-12-04 07:13:00,76.781,76.829,76.752,76.796,38400000.0
2008-12-04 07:14:00,76.815,76.836,76.8,76.804,107400000.0
2008-12-04 07:15:00,76.804,76.835,76.795,76.833,28200000.0
2008-12-04 07:16:00,76.85,76.91,76.835,76.884,74400000.0
2008-12-04 07:17:00,76.905,76.931,76.891,76.915,32200000.0
2008-12-04 07:18:00,76.907,76.959,76.891,76.959,60200000.0
2008-12-04 07:19:00,76.965,76.976,76.924,76.956,62800000.0
2008-12-04 07:20:00,76.947,76.964,76.926,76.944,63800000.0
2008-12-04 07:21:00,76.953,76.953,76.914,76.923,44000000.0
2008-12-04 07:22:00,76.905,76.918,76.866,76.866,54400000.0
2008-12-04 07:23:00,76.868,76.898,76.862,76.889,48200000.0
2008-12-04 07:24:00,76.889,76.92,76.889,76.911,113000000.0
2008-12-04 07:25:00,76.914,76.92,76.889,76.892,78400000.0
2008-12-04 07:26:00,76.922,77.023,76.915,76.915,5000000.0
2008-12-04 07:27:00,76.892,76.909,76.865,76.877,193800000.0
2008-12-04 07:28:00,76.893,76.906,76.869,76.88,275199996.0
2008-12-04 07:29:00,76.9,76.905,76.895,76.9,22200000.0
2008-12-04 07:30:00,76.88,76.9,76.852,76.881,110800000.0
2008-12-04 07:31:00,76.873,76.889,76.814,76.831,64400000.0
2008-12-04 07:32:00,76.88,76.88,76.88,76.88,2200000.0
2008-12-04 07:33:00,76.88,76.88,76.86,76.86,20600000.0
2008-12-04 07:34:00,76.878,76.89,76.863,76.874,64000000.0
2008-12-04 07:35:00,76.87,76.902,76.869,76.89,127400000.0
2008-12-04 07:36:00,76.905,76.925,76.9,76.915,14200000.0
2008-12-04 07:37:00,76.904,76.986,76.892,76.943,48400000.0
2008-12-04 07:38:00,76.952,76.975,76.945,76.947,51200000.0
2008-12-04 07:39:00,76.956,76.968,76.941,76.955,57200000.0
2008-12-04 07:40:00,76.98,76.98,76.95,76.95,95400000.0
2008-12-04 07:41:00,76.911,76.94,76.896,76.937,42600000.0
2008-12-04 07:42:00,76.94,76.961,76.927,76.961,28000000.0
2008-12-04 07:43:00,76.967,76.97,76.934,76.963,41800000.0
2008-12-04 07:44:00,76.985,76.99,76.94,76.94,55400000.0
2008-12-04 07:45:00,76.935,76.995,76.93,76.995,58200000.0
2008-12-04 07:46:00,77.0,77.02,76.96,76.96,41000000.0
2008-12-04 07:47:00,76.965,76.995,76.96,76.975,63200000.0
2008-12-04 07:48:00,76.96,76.98,76.955,76.975,111800000.0
2008-12-04 07:49:00,76.97,76.975,76.94,76.955,16000000.0
2008-12-04 07:50:00,76.955,76.985,76.955,76.975,12200000.0
2008-12-04 07:51:00,76.97,76.985,76.97,76.98,28400000.0
2008-12-04 07:52:00,76.98,77.01,76.98,76.99,48200000.0
2008-12-04 07:53:00,76.995,77.025,76.975,77.02,87200000.0
2008-12-04 07:54:00,77.015,77.04,76.96,76.98,47600000.0
2008-12-04 07:55:00,76.98,77.0,76.96,76.96,37800000.0
2008-12-04 07:56:00,76.95,76.955,76.94,76.945,28000000.0
2008-12-04 07:57:00,76.95,76.98,76.95,76.96,40600000.0
2008-12-04 07:58:00,76.97,76.985,76.965,76.98,44800000.0
2008-12-04 07:59:00,76.98,76.985,76.95,76.95,49400000.0
2008-12-04 08:00:00,76.95,76.965,76.945,76.965,94800000.0
2008-12-04 08:01:00,76.96,76.965,76.95,76.955,34600000.0
2008-12-04 08:02:00,76.955,76.98,76.955,76.98,77400000.0
2008-12-04 08:03:00,76.975,77.0,76.97,77.0,88800000.0
2008-12-04 08:04:00,77.02,77.025,77.02,77.02,5000000.0
2008-12-04 08:05:00,77.015,77.03,76.99,77.025,44600000.0
2008-12-04 08:06:00,77.025,77.03,77.015,77.02,22400000.0
2008-12-04 08:07:00,77.025,77.025,77.005,77.015,34600000.0
2008-12-04 08:08:00,77.015,77.015,76.935,76.95,41100000.0
2008-12-04 08:09:00,76.955,77.005,76.95,76.985,51000000.0
2008-12-04 08:10:00,76.985,77.0,76.985,76.99,25600000.0
2008-12-04 08:11:00,76.985,76.99,76.98,76.98,10000000.0
2008-12-04 08:12:00,76.985,76.995,76.98,76.985,30400000.0
2008-12-04 08:13:00,76.98,77.035,76.98,77.005,60200000.0
2008-12-04 08:14:00,77.01,77.025,76.995,77.0,45400000.0
2008-12-04 08:15:00,76.99,76.99,76.99,76.99,6600000.0
2008-12-04 08:16:00,77.0,77.0,76.985,76.985,13000000.0
2008-12-04 08:17:00,76.98,76.985,76.94,76.94,53400000.0
2008-12-04 08:18:00,76.935,76.935,76.89,76.92,71600000.0
2008-12-04 08:19:00,76.92,76.92,76.905,76.92,18600000.0
2008-12-04 08:20:00,76.92,76.965,76.92,76.96,72200000.0
2008-12-04 08:21:00,76.955,76.965,76.92,76.92,34400000.0
2008-12-04 08:22:00,76.91,76.935,76.9,76.92,63200000.0
2008-12-04 08:23:00,76.915,76.925,76.87,76.885,106800000.0
2008-12-04 08:24:00,76.885,76.885,76.84,76.86,197400000.0
2008-12-04 08:25:00,76.865,76.87,76.805,76.825,88000000.0
2008-12-04 08:26:00,76.835,76.875,76.83,76.84,96600000.0
2008-12-04 08:27:00,76.84,76.84,76.82,76.83,25600000.0
2008-12-04 08:28:00,76.825,76.825,76.81,76.82,85000000.0
2008-12-04 08:29:00,76.815,76.855,76.81,76.85,32600000.0
2008-12-04 08:30:00,76.855,76.89,76.845,76.855,59400000.0
2008-12-04 08:31:00,76.855,76.895,76.855,76.89,35200000.0
2008-12-04 08:32:00,76.885,76.89,76.875,76.885,47800000.0
2008-12-04 08:33:00,76.885,76.9,76.875,76.89,92000000.0
2008-12-04 08:34:00,76.89,76.915,76.89,76.9,113000000.0
2008-12-04 08:35:00,76.89,76.92,76.875,76.875,74800000.0
2008-12-04 08:36:00,76.875,76.875,76.86,76.86,48600000.0
2008-12-04 08:37:00,76.86,76.87,76.86,76.87,8000000.0
2008-12-04 08:38:00,76.905,76.925,76.9,76.915,127400000.0
2008-12-04 08:39:00,76.92,76.92,76.895,76.91,77800000.0
2008-12-04 08:40:00,76.91,76.915,76.87,76.89,100800000.0
2008-12-04 08:41:00,76.885,76.9,76.885,76.895,52400000.0
2008-12-04 08:42:00,76.895,76.905,76.875,76.9,45200000.0
2008-12-04 08:43:00,76.9,76.915,76.88,76.91,106200000.0
2008-12-04 08:44:00,76.915,76.95,76.91,76.935,36200000.0
2008-12-04 08:45:00,76.93,76.98,76.93,76.97,93400000.0
2008-12-04 08:46:00,76.96,76.97,76.935,76.935,122000000.0
2008-12-04 08:47:00,76.94,76.975,76.94,76.97,69000000.0
2008-12-04 08:48:00,76.97,76.97,76.94,76.945,126800000.0
2008-12-04 08:49:00,76.94,76.965,76.935,76.945,139400000.0
2008-12-04 08:50:00,76.955,76.975,76.93,76.965,99000000.0
2008-12-04 08:51:00,76.965,76.98,76.965,76.965,103800000.0
2008-12-04 08:52:00,76.965,76.965,76.945,76.95,64200000.0
2008-12-04 08:53:00,76.96,76.96,76.92,76.92,119200000.0
2008-12-04 08:54:00,76.92,76.92,76.835,76.845,178800000.0
2008-12-04 08:55:00,76.845,76.865,76.845,76.855,102000000.0
2008-12-04 08:56:00,76.855,76.855,76.845,76.85,49000000.0
2008-12-04 08:57:00,76.85,76.855,76.83,76.845,127800000.0
2008-12-04 08:58:00,76.845,76.845,76.775,76.78,258600000.0
2008-12-04 08:59:00,76.78,76.805,76.77,76.78,182800000.0
2008-12-04 09:00:00,76.78,76.79,76.735,76.765,212000000.0
2008-12-04 09:01:00,76.76,76.8,76.755,76.78,167800000.0
2008-12-04 09:02:00,76.78,76.81,76.78,76.8,98400000.0
2008-12-04 09:03:00,76.795,76.81,76.75,76.76,142400000.0
2008-12-04 09:04:00,76.76,76.76,76.675,76.725,205400000.0
2008-12-04 09:05:00,76.72,76.74,76.695,76.7,180400000.0
2008-12-04 09:06:00,76.7,76.7,76.665,76.675,115800000.0
2008-12-04 09:07:00,76.675,76.7,76.665,76.68,88000000.0
2008-12-04 09:08:00,76.685,76.69,76.66,76.675,121400000.0
2008-12-04 09:09:00,76.67,76.74,76.665,76.69,132600000.0
2008-12-04 09:10:00,76.69,76.735,76.685,76.735,180400000.0
2008-12-04 09:11:00,76.73,76.82,76.73,76.815,164000000.0
2008-12-04 09:12:00,76.815,76.825,76.74,76.755,185800000.0
2008-12-04 09:13:00,76.755,76.76,76.695,76.7,201000000.0
2008-12-04 09:14:00,76.7,76.715,76.64,76.645,170600000.0
2008-12-04 09:15:00,76.64,76.645,76.615,76.62,132000000.0
2008-12-04 09:16:00,76.62,76.63,76.565,76.565,127200000.0
2008-12-04 09:17:00,76.57,76.62,76.57,76.62,116400000.0
2008-12-04 09:18:00,76.625,76.67,76.625,76.665,155600000.0
2008-12-04 09:19:00,76.67,76.68,76.655,76.67,89800000.0
2008-12-04 09:20:00,76.675,76.73,76.67,76.71,92000000.0
2008-12-04 09:21:00,76.71,76.71,76.67,76.68,100600000.0
2008-12-04 09:22:00,76.68,76.69,76.66,76.69,127200000.0
2008-12-04 09:23:00,76.69,76.72,76.69,76.72,91200000.0
2008-12-04 09:24:00,76.725,76.735,76.72,76.72,95000000.0
2008-12-04 09:25:00,76.72,76.72,76.675,76.685,192600000.0
2008-12-04 09:26:00,76.685,76.7,76.68,76.7,51800000.0
2008-12-04 09:27:00,76.71,76.735,76.695,76.71,160000000.0
2008-12-04 09:28:00,76.705,76.71,76.665,76.695,187000000.0
2008-12-04 09:29:00,76.695,76.705,76.66,76.66,90600000.0
2008-12-04 09:30:00,76.665,76.695,76.665,76.685,113400000.0
2008-12-04 09:31:00,76.68,76.68,76.655,76.665,94600000.0
2008-12-04 09:32:00,76.665,76.73,76.665,76.685,166000000.0
2008-12-04 09:33:00,76.685,76.725,76.685,76.715,100400000.0
2008-12-04 09:34:00,76.72,76.735,76.715,76.725,128400000.0
2008-12-04 09:35:00,76.73,76.75,76.69,76.705,152200000.0
2008-12-04 09:36:00,76.695,76.7,76.645,76.66,191400000.0
2008-12-04 09:37:00,76.665,76.68,76.64,76.67,176400000.0
2008-12-04 09:38:00,76.665,76.69,76.655,76.665,105400000.0
2008-12-04 09:39:00,76.665,76.665,76.62,76.625,137000000.0
2008-12-04 09:40:00,76.625,76.665,76.625,76.64,90600000.0
2008-12-04 09:41:00,76.645,76.685,76.635,76.635,170400000.0
2008-12-04 09:42:00,76.635,76.67,76.635,76.665,70400000.0
2008-12-04 09:43:00,76.67,76.7,76.65,76.655,153400000.0
2008-12-04 09:44:00,76.665,76.755,76.665,76.745,115000000.0
2008-12-04 09:45:00,76.74,76.765,76.73,76.74,116800000.0
2008-12-04 09:46:00,76.73,76.73,76.68,76.705,108200000.0
2008-12-04 09:47:00,76.71,76.745,76.7,76.74,58800000.0
2008-12-04 09:48:00,76.74,76.74,76.7,76.71,64600000.0
2008-12-04 09:49:00,76.71,76.72,76.705,76.715,32800000.0
2008-12-04 09:50:00,76.72,76.735,76.705,76.715,70000000.0
2008-12-04 09:51:00,76.715,76.73,76.71,76.715,38200000.0
2008-12-04 09:52:00,76.71,76.72,76.7,76.705,45800000.0
2008-12-04 09:53:00,76.71,76.71,76.685,76.69,40800000.0
2008-12-04 09:54:00,76.7,76.72,76.675,76.69,67800000.0
2008-12-04 09:55:00,76.67,76.715,76.62,76.7,147600000.0
2008-12-04 09:56:00,76.705,76.705,76.65,76.66,85800000.0
2008-12-04 09:57:00,76.66,76.67,76.63,76.63,57600000.0
2008-12-04 09:58:00,76.63,76.645,76.605,76.61,101000000.0
2008-12-04 09:59:00,76.61,76.65,76.59,76.605,92600000.0
2008-12-04 10:00:00,76.605,76.65,76.565,76.58,167200000.0
2008-12-04 10:01:00,76.58,76.625,76.58,76.605,113600000.0
2008-12-04 10:02:00,76.605,76.65,76.6,76.64,186200000.0
2008-12-04 10:03:00,76.64,76.64,76.605,76.625,90200000.0
2008-12-04 10:04:00,76.62,76.635,76.605,76.62,82600000.0
2008-12-04 10:05:00,76.625,76.635,76.615,76.63,66000000.0
2008-12-04 10:06:00,76.635,76.635,76.575,76.58,129800000.0
2008-12-04 10:07:00,76.58,76.61,76.575,76.61,88200000.0
2008-12-04 10:08:00,76.605,76.64,76.605,76.64,121000000.0
2008-12-04 10:09:00,76.635,76.64,76.62,76.62,64000000.0
2008-12-04 10:10:00,76.615,76.62,76.6,76.605,45600000.0
2008-12-04 10:11:00,76.605,76.64,76.595,76.605,77000000.0
2008-12-04 10:12:00,76.605,76.615,76.56,76.605,192000000.0
2008-12-04 10:13:00,76.61,76.62,76.585,76.595,85200000.0
2008-12-04 10:14:00,76.6,76.6,76.59,76.595,24000000.0
2008-12-04 10:15:00,76.6,76.62,76.585,76.6,82600000.0
2008-12-04 10:16:00,76.6,76.615,76.595,76.605,74000000.0
2008-12-04 10:17:00,76.605,76.64,76.595,76.63,130600000.0
2008-12-04 10:18:00,76.63,76.665,76.595,76.62,110100000.0
2008-12-04 10:19:00,76.615,76.73,76.61,76.72,121400000.0
2008-12-04 10:20:00,76.715,76.715,76.67,76.67,145000000.0
2008-12-04 10:21:00,76.675,76.705,76.63,76.66,198200000.0
2008-12-04 10:22:00,76.655,76.675,76.625,76.64,161000000.0
2008-12-04 10:23:00,76.635,76.645,76.56,76.59,242600000.0
2008-12-04 10:24:00,76.595,76.615,76.585,76.6,132600000.0
2008-12-04 10:25:00,76.605,76.605,76.575,76.59,85200000.0
2008-12-04 10:26:00,76.585,76.605,76.585,76.595,114800000.0
2008-12-04 10:27:00,76.6,76.62,76.585,76.62,168800000.0
2008-12-04 10:28:00,76.62,76.665,76.59,76.62,154200000.0
2008-12-04 10:29:00,76.61,76.625,76.585,76.595,114400000.0
2008-12-04 10:30:00,76.595,76.65,76.585,76.59,173400000.0
2008-12-04 10:31:00,76.59,76.655,76.57,76.62,119600000.0
2008-12-04 10:32:00,76.625,76.665,76.565,76.585,138400000.0
2008-12-04 10:33:00,76.59,76.61,76.47,76.47,205200000.0
2008-12-04 10:34:00,76.47,76.6,76.465,76.585,146000000.0
2008-12-04 10:35:00,76.59,76.595,76.55,76.55,110200000.0
2008-12-04 10:36:00,76.55,76.56,76.415,76.42,159200000.0
2008-12-04 10:37:00,76.42,76.465,76.395,76.45,232800000.0
2008-12-04 10:38:00,76.45,76.5,76.445,76.485,164200000.0
2008-12-04 10:39:00,76.49,76.49,76.44,76.455,219200000.0
2008-12-04 10:40:00,76.46,76.565,76.455,76.555,122800000.0
2008-12-04 10:41:00,76.55,76.605,76.545,76.59,163800000.0
2008-12-04 10:42:00,76.59,76.595,76.51,76.575,227800000.0
2008-12-04 10:43:00,76.575,76.575,76.495,76.51,149000000.0
2008-12-04 10:44:00,76.505,76.55,76.485,76.535,131200000.0
2008-12-04 10:45:00,76.53,76.54,76.51,76.53,90200000.0
2008-12-04 10:46:00,76.53,76.535,76.465,76.505,139800000.0
2008-12-04 10:47:00,76.505,76.505,76.455,76.495,213500000.0
2008-12-04 10:48:00,76.5,76.555,76.475,76.53,219200000.0
2008-12-04 10:49:00,76.535,76.58,76.5,76.5,150400000.0
2008-12-04 10:50:00,76.5,76.505,76.44,76.475,127200000.0
2008-12-04 10:51:00,76.47,76.51,76.465,76.47,102000000.0
2008-12-04 10:52:00,76.47,76.475,76.455,76.47,60000000.0
2008-12-04 10:53:00,76.48,76.48,76.42,76.425,118800000.0
2008-12-04 10:54:00,76.43,76.44,76.385,76.44,108800000.0
2008-12-04 10:55:00,76.435,76.475,76.405,76.44,127600000.0
2008-12-04 10:56:00,76.435,76.485,76.42,76.485,142600000.0
2008-12-04 10:57:00,76.485,76.51,76.43,76.43,139400000.0
2008-12-04 10:58:00,76.42,76.455,76.405,76.45,126200000.0
2008-12-04 10:59:00,76.45,76.465,76.415,76.435,127800000.0
2008-12-04 11:00:00,76.43,76.435,76.32,76.34,210400000.0
2008-12-04 11:01:00,76.33,76.35,76.22,76.225,252700000.0
2008-12-04 11:02:00,76.23,76.235,76.055,76.07,289000000.0
2008-12-04 11:03:00,76.065,76.155,76.065,76.155,219800000.0
2008-12-04 11:04:00,76.155,76.185,76.085,76.135,251600000.0
2008-12-04 11:05:00,76.135,76.18,76.125,76.18,171200000.0
2008-12-04 11:06:00,76.185,76.265,76.185,76.21,261000000.0
2008-12-04 11:07:00,76.22,76.275,76.21,76.265,202600000.0
2008-12-04 11:08:00,76.25,76.265,76.22,76.235,124000000.0
2008-12-04 11:09:00,76.24,76.265,76.225,76.23,151200000.0
2008-12-04 11:10:00,76.235,76.235,76.2,76.22,132200000.0
2008-12-04 11:11:00,76.22,76.23,76.185,76.195,180400000.0
2008-12-04 11:12:00,76.195,76.225,76.195,76.215,68200000.0
2008-12-04 11:13:00,76.215,76.22,76.195,76.21,42000000.0
2008-12-04 11:14:00,76.21,76.255,76.21,76.235,176000000.0
2008-12-04 11:15:00,76.235,76.245,76.215,76.24,144400000.0
2008-12-04 11:16:00,76.24,76.29,76.195,76.27,214400000.0
2008-12-04 11:17:00,76.27,76.34,76.26,76.3,174600000.0
2008-12-04 11:18:00,76.3,76.31,76.23,76.245,155600000.0
2008-12-04 11:19:00,76.25,76.37,76.25,76.355,172000000.0
2008-12-04 11:20:00,76.36,76.4,76.355,76.38,152800000.0
2008-12-04 11:21:00,76.375,76.39,76.32,76.34,168000000.0
2008-12-04 11:22:00,76.335,76.39,76.325,76.385,175200000.0
2008-12-04 11:23:00,76.385,76.39,76.355,76.37,186800000.0
2008-12-04 11:24:00,76.365,76.385,76.36,76.37,124000000.0
2008-12-04 11:25:00,76.37,76.39,76.3,76.325,191200000.0
2008-12-04 11:26:00,76.32,76.32,76.275,76.28,130800000.0
2008-12-04 11:27:00,76.28,76.3,76.27,76.28,157000000.0
2008-12-04 11:28:00,76.285,76.31,76.235,76.25,158000000.0
2008-12-04 11:29:00,76.245,76.245,76.19,76.215,166200000.0
2008-12-04 11:30:00,76.215,76.215,76.185,76.195,148800000.0
2008-12-04 11:31:00,76.19,76.235,76.18,76.18,304200000.0
2008-12-04 11:32:00,76.185,76.23,76.185,76.22,157600000.0
2008-12-04 11:33:00,76.225,76.24,76.22,76.235,66400000.0
2008-12-04 11:34:00,76.23,76.235,76.215,76.235,175000000.0
2008-12-04 11:35:00,76.23,76.235,76.2,76.22,153600000.0
2008-12-04 11:36:00,76.215,76.22,76.205,76.205,61200000.0
2008-12-04 11:37:00,76.21,76.28,76.205,76.24,138000000.0
2008-12-04 11:38:00,76.24,76.265,76.195,76.195,215600000.0
2008-12-04 11:39:00,76.19,76.24,76.19,76.235,156400000.0
2008-12-04 11:40:00,76.235,76.255,76.23,76.245,162600000.0
2008-12-04 11:41:00,76.245,76.245,76.19,76.19,71300000.0
2008-12-04 11:42:00,76.19,76.205,76.13,76.15,179200000.0
2008-12-04 11:43:00,76.15,76.17,76.105,76.17,177200000.0
2008-12-04 11:44:00,76.17,76.185,76.12,76.125,166200000.0
2008-12-04 11:45:00,76.12,76.14,76.105,76.14,119000000.0
2008-12-04 11:46:00,76.14,76.265,76.14,76.245,168400000.0
2008-12-04 11:47:00,76.245,76.275,76.245,76.27,131400000.0
2008-12-04 11:48:00,76.27,76.295,76.24,76.24,224600000.0
2008-12-04 11:49:00,76.245,76.305,76.24,76.295,127600000.0
2008-12-04 11:50:00,76.295,76.3,76.235,76.245,67800000.0
2008-12-04 11:51:00,76.245,76.275,76.2,76.27,152200000.0
2008-12-04 11:52:00,76.265,76.265,76.23,76.24,87600000.0
2008-12-04 11:53:00,76.235,76.255,76.23,76.24,110200000.0
2008-12-04 11:54:00,76.24,76.26,76.23,76.25,78400000.0
2008-12-04 11:55:00,76.255,76.31,76.25,76.31,137600000.0
2008-12-04 11:56:00,76.305,76.305,76.22,76.22,168800000.0
2008-12-04 11:57:00,76.215,76.27,76.215,76.25,187800000.0
2008-12-04 11:58:00,76.255,76.305,76.255,76.285,120600000.0
2008-12-04 11:59:00,76.285,76.31,76.28,76.295,103600000.0
2008-12-04 12:00:00,76.29,76.315,76.28,76.31,156000000.0
2008-12-04 12:01:00,76.3,76.315,76.27,76.3,292900000.0
2008-12-04 12:02:00,76.295,76.295,76.22,76.24,284200000.0
2008-12-04 12:03:00,76.245,76.28,76.205,76.28,235200000.0
2008-12-04 12:04:00,76.27,76.28,76.235,76.255,158800000.0
2008-12-04 12:05:00,76.255,76.265,76.2,76.2,256200000.0
2008-12-04 12:06:00,76.2,76.23,76.2,76.225,138600000.0
2008-12-04 12:07:00,76.22,76.235,76.2,76.205,108600000.0
2008-12-04 12:08:00,76.205,76.265,76.205,76.255,138200000.0
2008-12-04 12:09:00,76.178,76.194,76.148,76.183,105200000.0
2008-12-04 12:10:00,76.183,76.222,76.151,76.206,55000000.0
2008-12-04 12:11:00,76.205,76.278,76.204,76.248,119000000.0
2008-12-04 12:12:00,76.238,76.252,76.218,76.24,116800000.0
2008-12-04 12:13:00,76.243,76.255,76.223,76.24,108800000.0
2008-12-04 12:14:00,76.229,76.232,76.175,76.18,122600000.0
2008-12-04 12:15:00,76.197,76.241,76.179,76.227,124800000.0
2008-12-04 12:16:00,76.221,76.267,76.177,76.177,172000000.0
2008-12-04 12:17:00,76.175,76.209,76.134,76.209,133100000.0
2008-12-04 12:18:00,76.191,76.191,76.112,76.165,121200000.0
2008-12-04 12:19:00,76.173,76.209,76.14,76.175,126200000.0
2008-12-04 12:20:00,76.19,76.249,76.174,76.224,134600000.0
2008-12-04 12:21:00,76.229,76.232,76.176,76.185,113800000.0
2008-12-04 12:22:00,76.173,76.201,76.127,76.157,139500000.0
2008-12-04 12:23:00,76.145,76.158,76.112,76.153,134100000.0
2008-12-04 12:24:00,76.155,76.157,76.119,76.143,140200000.0
2008-12-04 12:25:00,76.124,76.147,76.109,76.147,86400000.0
2008-12-04 12:26:00,76.15,76.168,76.12,76.152,63800000.0
2008-12-04 12:27:00,76.16,76.189,76.139,76.185,86300000.0
2008-12-04 12:28:00,76.198,76.22,76.179,76.2,48000000.0
2008-12-04 12:29:00,76.218,76.238,76.168,76.215,116600000.0
2008-12-04 12:30:00,76.23,76.248,76.205,76.23,113000000.0
2008-12-04 12:31:00,76.255,76.281,76.229,76.261,141200000.0
2008-12-04 12:32:00,76.287,76.287,76.216,76.232,121000000.0
2008-12-04 12:33:00,76.243,76.288,76.212,76.267,89800000.0
2008-12-04 12:34:00,76.271,76.287,76.231,76.287,60700000.0
2008-12-04 12:35:00,76.269,76.283,76.179,76.198,140000000.0
2008-12-04 12:36:00,76.191,76.274,76.179,76.274,157400000.0
2008-12-04 12:37:00,76.26,76.302,76.201,76.238,148600000.0
2008-12-04 12:38:00,76.239,76.265,76.218,76.265,169000000.0
2008-12-04 12:39:00,76.26,76.278,76.215,76.23,166900000.0
2008-12-04 12:40:00,76.241,76.26,76.211,76.256,95700000.0
2008-12-04 12:41:00,76.246,76.28,76.239,76.26,66200000.0
2008-12-04 12:42:00,76.257,76.282,76.236,76.27,103900000.0
2008-12-04 12:43:00,76.261,76.288,76.221,76.252,92800000.0
2008-12-04 12:44:00,76.255,76.268,76.219,76.225,132400000.0
2008-12-04 12:45:00,76.235,76.235,76.185,76.205,87300000.0
2008-12-04 12:46:00,76.205,76.205,76.165,76.17,92600000.0
2008-12-04 12:47:00,76.171,76.199,76.158,76.183,127600000.0
2008-12-04 12:48:00,76.19,76.196,76.139,76.159,168800000.0
2008-12-04 12:49:00,76.153,76.174,76.111,76.159,104400000.0
2008-12-04 12:50:00,76.126,76.152,76.075,76.115,143200000.0
2008-12-04 12:51:00,76.125,76.161,76.109,76.143,119000000.0
2008-12-04 12:52:00,76.138,76.145,76.095,76.125,76600000.0
2008-12-04 12:53:00,76.099,76.124,76.089,76.092,77800000.0
2008-12-04 12:54:00,76.093,76.12,76.068,76.099,104600000.0
2008-12-04 12:55:00,76.088,76.11,76.069,76.105,78200000.0
2008-12-04 12:56:00,76.112,76.128,76.077,76.116,71000000.0
2008-12-04 12:57:00,76.117,76.13,76.057,76.08,106600000.0
2008-12-04 12:58:00,76.08,76.124,76.079,76.111,106400000.0
2008-12-04 12:59:00,76.11,76.156,76.101,76.115,125800000.0
2008-12-04 13:00:00,76.118,76.164,76.118,76.125,85800000.0
2008-12-04 13:01:00,76.13,76.141,76.087,76.122,60800000.0
2008-12-04 13:02:00,76.124,76.138,76.109,76.132,94600000.0
2008-12-04 13:03:00,76.15,76.165,76.14,76.14,56600000.0
2008-12-04 13:04:00,76.145,76.215,76.14,76.21,130000000.0
2008-12-04 13:05:00,76.215,76.225,76.175,76.185,107000000.0
2008-12-04 13:06:00,76.19,76.195,76.165,76.175,88800000.0
2008-12-04 13:07:00,76.17,76.175,76.11,76.155,219400000.0
2008-12-04 13:08:00,76.165,76.175,76.13,76.15,220600000.0
2008-12-04 13:09:00,76.145,76.17,76.13,76.145,198400000.0
2008-12-04 13:10:00,76.15,76.15,76.08,76.12,183800000.0
2008-12-04 13:11:00,76.115,76.145,76.115,76.135,107400000.0
2008-12-04 13:12:00,76.135,76.145,76.12,76.135,73400000.0
2008-12-04 13:13:00,76.14,76.25,76.14,76.245,126000000.0
2008-12-04 13:14:00,76.24,76.245,76.19,76.2,156200000.0
2008-12-04 13:15:00,76.205,76.22,76.195,76.215,27200000.0
2008-12-04 13:16:00,76.21,76.215,76.19,76.205,100800000.0
2008-12-04 13:17:00,76.21,76.21,76.19,76.195,116600000.0
2008-12-04 13:18:00,76.2,76.215,76.18,76.185,116200000.0
2008-12-04 13:19:00,76.19,76.19,76.125,76.175,170800000.0
2008-12-04 13:20:00,76.18,76.21,76.17,76.195,187000000.0
2008-12-04 13:21:00,76.2,76.2,76.165,76.18,212400000.0
2008-12-04 13:22:00,76.18,76.235,76.16,76.235,162000000.0
2008-12-04 13:23:00,76.23,76.235,76.17,76.185,116000000.0
2008-12-04 13:24:00,76.18,76.185,76.05,76.085,209000000.0
2008-12-04 13:25:00,76.095,76.195,76.075,76.19,198200000.0
2008-12-04 13:26:00,76.19,76.19,76.115,76.15,212400000.0
2008-12-04 13:27:00,76.155,76.22,76.15,76.215,163600000.0
2008-12-04 13:28:00,76.22,76.255,76.18,76.21,166400000.0
2008-12-04 13:29:00,76.21,76.215,76.14,76.16,158600000.0
2008-12-04 13:30:00,76.155,76.26,76.155,76.24,182200000.0
2008-12-04 13:31:00,76.235,76.26,76.23,76.255,194200000.0
2008-12-04 13:32:00,76.255,76.29,76.25,76.29,147400000.0
2008-12-04 13:33:00,76.285,76.3,76.25,76.295,177800000.0
2008-12-04 13:34:00,76.3,76.43,76.295,76.34,211600000.0
2008-12-04 13:35:00,76.34,76.36,76.325,76.33,161600000.0
2008-12-04 13:36:00,76.33,76.365,76.325,76.365,172400000.0
2008-12-04 13:37:00,76.365,76.375,76.365,76.37,31200000.0
2008-12-04 13:38:00,76.365,76.37,76.36,76.36,60000000.0
2008-12-04 13:39:00,76.36,76.36,76.265,76.28,294200000.0
2008-12-04 13:40:00,76.28,76.29,76.235,76.24,170200000.0
2008-12-04 13:41:00,76.245,76.255,76.22,76.22,129400000.0
2008-12-04 13:42:00,76.22,76.22,76.14,76.14,109400000.0
2008-12-04 13:43:00,76.135,76.185,76.135,76.18,157600000.0
2008-12-04 13:44:00,76.18,76.195,76.175,76.18,70000000.0
2008-12-04 13:45:00,76.175,76.185,76.165,76.175,44200000.0
2008-12-04 13:46:00,76.175,76.18,76.165,76.17,73000000.0
2008-12-04 13:47:00,76.17,76.175,76.165,76.175,27200000.0
2008-12-04 13:48:00,76.18,76.195,76.16,76.195,114100000.0
2008-12-04 13:49:00,76.2,76.245,76.2,76.24,214400000.0
2008-12-04 13:50:00,76.245,76.275,76.225,76.265,146800000.0
2008-12-04 13:51:00,76.26,76.26,76.215,76.23,127200000.0
2008-12-04 13:52:00,76.225,76.295,76.225,76.29,106200000.0
2008-12-04 13:53:00,76.285,76.29,76.26,76.275,86800000.0
2008-12-04 13:54:00,76.27,76.33,76.27,76.325,194800000.0
2008-12-04 13:55:00,76.325,76.365,76.325,76.355,159400000.0
2008-12-04 13:56:00,76.345,76.365,76.34,76.345,165800000.0
2008-12-04 13:57:00,76.345,76.355,76.335,76.335,178400000.0
2008-12-04 13:58:00,76.335,76.335,76.29,76.29,75000000.0
2008-12-04 13:59:00,76.295,76.3,76.235,76.235,192600000.0
2008-12-04 14:00:00,76.25,76.34,76.23,76.33,138400000.0
2008-12-04 14:01:00,76.33,76.35,76.285,76.335,132000000.0
2008-12-04 14:02:00,76.335,76.36,76.295,76.3,176800000.0
2008-12-04 14:03:00,76.3,76.345,76.3,76.34,161000000.0
2008-12-04 14:04:00,76.345,76.54,76.33,76.535,231400000.0
2008-12-04 14:05:00,76.54,76.7,76.515,76.66,279000000.0
2008-12-04 14:06:00,76.655,76.655,76.54,76.54,341200000.0
2008-12-04 14:07:00,76.545,76.545,76.465,76.465,250000000.0
2008-12-04 14:08:00,76.465,76.505,76.455,76.485,153400000.0
2008-12-04 14:09:00,76.485,76.57,76.48,76.5,228200000.0
2008-12-04 14:10:00,76.495,76.51,76.455,76.465,241600000.0
2008-12-04 14:11:00,76.465,76.505,76.44,76.5,176000000.0
2008-12-04 14:12:00,76.5,76.525,76.46,76.495,152400000.0
2008-12-04 14:13:00,76.495,76.545,76.495,76.515,174400000.0
2008-12-04 14:14:00,76.515,76.53,76.475,76.525,134800000.0
2008-12-04 14:15:00,76.525,76.61,76.52,76.57,228800000.0
2008-12-04 14:16:00,76.57,76.65,76.57,76.63,276000000.0
2008-12-04 14:17:00,76.63,76.65,76.6,76.64,194900000.0
2008-12-04 14:18:00,76.64,76.64,76.54,76.55,207200000.0
2008-12-04 14:19:00,76.55,76.56,76.49,76.495,201800000.0
2008-12-04 14:20:00,76.5,76.55,76.465,76.55,191800000.0
2008-12-04 14:21:00,76.55,76.57,76.51,76.515,147600000.0
2008-12-04 14:22:00,76.515,76.55,76.515,76.55,103600000.0
2008-12-04 14:23:00,76.55,76.565,76.485,76.54,155800000.0
2008-12-04 14:24:00,76.535,76.54,76.525,76.535,85800000.0
2008-12-04 14:25:00,76.53,76.54,76.49,76.495,174400000.0
2008-12-04 14:26:00,76.5,76.58,76.495,76.575,126600000.0
2008-12-04 14:27:00,76.575,76.575,76.53,76.53,103400000.0
2008-12-04 14:28:00,76.55,76.6,76.515,76.525,156400000.0
2008-12-04 14:29:00,76.52,76.56,76.515,76.52,179000000.0
2008-12-04 14:30:00,76.52,76.57,76.52,76.525,145200000.0
2008-12-04 14:31:00,76.525,76.535,76.395,76.415,233200000.0
2008-12-04 14:32:00,76.415,76.45,76.415,76.425,215400000.0
2008-12-04 14:33:00,76.425,76.425,76.375,76.375,218600000.0
2008-12-04 14:34:00,76.375,76.39,76.365,76.385,160000000.0
2008-12-04 14:35:00,76.385,76.45,76.385,76.45,160200000.0
2008-12-04 14:36:00,76.445,76.445,76.375,76.38,163000000.0
2008-12-04 14:37:00,76.38,76.435,76.38,76.42,156600000.0
2008-12-04 14:38:00,76.42,76.42,76.375,76.395,154600000.0
2008-12-04 14:39:00,76.4,76.43,76.385,76.42,119800000.0
2008-12-04 14:40:00,76.42,76.48,76.42,76.46,146400000.0
2008-12-04 14:41:00,76.46,76.46,76.43,76.435,200200000.0
2008-12-04 14:42:00,76.43,76.445,76.43,76.44,50600000.0
2008-12-04 14:43:00,76.44,76.47,76.44,76.44,134600000.0
2008-12-04 14:44:00,76.445,76.5,76.44,76.46,146600000.0
2008-12-04 14:45:00,76.46,76.595,76.4,76.525,199300000.0
2008-12-04 14:46:00,76.53,76.635,76.515,76.56,320500000.0
2008-12-04 14:47:00,76.565,76.61,76.495,76.5,274800000.0
2008-12-04 14:48:00,76.5,76.555,76.485,76.51,249100000.0
2008-12-04 14:49:00,76.515,76.535,76.455,76.46,217400000.0
2008-12-04 14:50:00,76.455,76.455,76.41,76.41,208400000.0
2008-12-04 14:51:00,76.405,76.43,76.38,76.41,237400000.0
2008-12-04 14:52:00,76.41,76.435,76.39,76.4,223400000.0
2008-12-04 14:53:00,76.4,76.47,76.395,76.47,143000000.0
2008-12-04 14:54:00,76.475,76.5,76.44,76.485,233000000.0
2008-12-04 14:55:00,76.47,76.625,76.465,76.55,260900000.0
2008-12-04 14:56:00,76.555,76.555,76.47,76.51,277300000.0
2008-12-04 14:57:00,76.505,76.52,76.47,76.48,246800000.0
2008-12-04 14:58:00,76.48,76.56,76.45,76.535,196400000.0
2008-12-04 14:59:00,76.535,76.535,76.5,76.51,253000000.0
2008-12-04 15:00:00,76.515,76.54,76.495,76.515,243400000.0
2008-12-04 15:01:00,76.515,76.575,76.51,76.545,258800000.0
2008-12-04 15:02:00,76.545,76.545,76.495,76.515,178800000.0
2008-12-04 15:03:00,76.515,76.53,76.47,76.47,166400000.0
2008-12-04 15:04:00,76.47,76.475,76.44,76.45,214400000.0
2008-12-04 15:05:00,76.445,76.455,76.43,76.445,162600000.0
2008-12-04 15:06:00,76.445,76.45,76.405,76.415,191800000.0
2008-12-04 15:07:00,76.415,76.44,76.38,76.39,302800000.0
2008-12-04 15:08:00,76.39,76.39,76.34,76.34,245300000.0
2008-12-04 15:09:00,76.34,76.43,76.33,76.415,240200000.0
2008-12-04 15:10:00,76.415,76.425,76.35,76.39,212800000.0
2008-12-04 15:11:00,76.385,76.445,76.38,76.435,206000000.0
2008-12-04 15:12:00,76.43,76.46,76.405,76.405,260400000.0
2008-12-04 15:13:00,76.415,76.42,76.37,76.39,293400000.0
2008-12-04 15:14:00,76.39,76.39,76.295,76.335,285800000.0
2008-12-04 15:15:00,76.335,76.415,76.335,76.405,186600000.0
2008-12-04 15:16:00,76.4,76.4,76.335,76.34,288200000.0
2008-12-04 15:17:00,76.345,76.39,76.34,76.36,269200000.0
2008-12-04 15:18:00,76.36,76.415,76.33,76.375,309800000.0
2008-12-04 15:19:00,76.375,76.39,76.36,76.37,264400000.0
2008-12-04 15:20:00,76.37,76.41,76.355,76.39,216200000.0
2008-12-04 15:21:00,76.39,76.405,76.35,76.375,305000000.0
2008-12-04 15:22:00,76.38,76.385,76.305,76.32,192400000.0
2008-12-04 15:23:00,76.32,76.34,76.295,76.3,164200000.0
2008-12-04 15:24:00,76.295,76.36,76.285,76.34,217400000.0
2008-12-04 15:25:00,76.345,76.375,76.3,76.345,238800000.0
2008-12-04 15:26:00,76.345,76.355,76.295,76.31,265000000.0
2008-12-04 15:27:00,76.31,76.33,76.245,76.25,269000000.0
2008-12-04 15:28:00,76.255,76.31,76.255,76.265,237800000.0
2008-12-04 15:29:00,76.265,76.275,76.235,76.25,182000000.0
2008-12-04 15:30:00,76.265,76.375,76.26,76.34,250200000.0
2008-12-04 15:31:00,76.34,76.355,76.315,76.345,237400000.0
2008-12-04 15:32:00,76.345,76.355,76.31,76.325,180200000.0
2008-12-04 15:33:00,76.325,76.375,76.325,76.37,129600000.0
2008-12-04 15:34:00,76.375,76.38,76.35,76.35,192600000.0
2008-12-04 15:35:00,76.35,76.355,76.33,76.33,100800000.0
2008-12-04 15:36:00,76.33,76.385,76.33,76.355,126600000.0
2008-12-04 15:37:00,76.355,76.37,76.35,76.365,87800000.0
2008-12-04 15:38:00,76.37,76.395,76.345,76.35,165600000.0
2008-12-04 15:39:00,76.345,76.345,76.3,76.31,329000000.0
2008-12-04 15:40:00,76.31,76.33,76.3,76.315,227400000.0
2008-12-04 15:41:00,76.32,76.345,76.28,76.3,274200000.0
2008-12-04 15:42:00,76.315,76.36,76.26,76.36,265800000.0
2008-12-04 15:43:00,76.36,76.365,76.305,76.35,206400000.0
2008-12-04 15:44:00,76.35,76.365,76.34,76.36,167800000.0
2008-12-04 15:45:00,76.36,76.39,76.35,76.36,187800000.0
2008-12-04 15:46:00,76.36,76.435,76.355,76.4,251800000.0
2008-12-04 15:47:00,76.4,76.4,76.26,76.265,253200000.0
2008-12-04 15:48:00,76.265,76.32,76.255,76.265,240200000.0
2008-12-04 15:49:00,76.27,76.3,76.255,76.285,210200000.0
2008-12-04 15:50:00,76.29,76.31,76.255,76.305,188800000.0
2008-12-04 15:51:00,76.305,76.305,76.24,76.24,221200000.0
2008-12-04 15:52:00,76.255,76.275,76.245,76.25,226600000.0
2008-12-04 15:53:00,76.25,76.275,76.225,76.255,247200000.0
2008-12-04 15:54:00,76.255,76.265,76.25,76.25,99400000.0
2008-12-04 15:55:00,76.255,76.275,76.25,76.255,154600000.0
2008-12-04 15:56:00,76.26,76.265,76.21,76.215,231400000.0
2008-12-04 15:57:00,76.225,76.295,76.225,76.29,188600000.0
2008-12-04 15:58:00,76.295,76.335,76.285,76.325,187000000.0
2008-12-04 15:59:00,76.325,76.335,76.195,76.24,208300000.0
2008-12-04 16:00:00,76.24,76.285,76.22,76.27,195600000.0
2008-12-04 16:01:00,76.275,76.285,76.25,76.265,190000000.0
2008-12-04 16:02:00,76.26,76.285,76.235,76.245,190200000.0
2008-12-04 16:03:00,76.25,76.25,76.155,76.215,331700000.0
2008-12-04 16:04:00,76.22,76.22,76.15,76.155,311400000.0
2008-12-04 16:05:00,76.16,76.26,76.155,76.245,257300000.0
2008-12-04 16:06:00,76.25,76.27,76.25,76.27,192800000.0
2008-12-04 16:07:00,76.27,76.3,76.225,76.235,233200000.0
2008-12-04 16:08:00,76.24,76.245,76.205,76.21,173200000.0
2008-12-04 16:09:00,76.205,76.29,76.185,76.29,199600000.0
2008-12-04 16:10:00,76.29,76.4,76.29,76.4,220700000.0
2008-12-04 16:11:00,76.405,76.425,76.355,76.355,216100000.0
2008-12-04 16:12:00,76.355,76.375,76.345,76.375,165200000.0
2008-12-04 16:13:00,76.375,76.39,76.34,76.34,156300000.0
2008-12-04 16:14:00,76.34,76.38,76.325,76.365,173800000.0
2008-12-04 16:15:00,76.365,76.385,76.335,76.34,205500000.0
2008-12-04 16:16:00,76.34,76.34,76.305,76.33,188000000.0
2008-12-04 16:17:00,76.33,76.365,76.33,76.365,125400000.0
2008-12-04 16:18:00,76.36,76.375,76.33,76.355,201000000.0
2008-12-04 16:19:00,76.35,76.415,76.335,76.405,217200000.0
2008-12-04 16:20:00,76.41,76.42,76.395,76.405,213600000.0
2008-12-04 16:21:00,76.405,76.515,76.405,76.5,264400000.0
2008-12-04 16:22:00,76.5,76.525,76.45,76.52,281900000.0
2008-12-04 16:23:00,76.515,76.53,76.485,76.485,247200000.0
2008-12-04 16:24:00,76.485,76.49,76.46,76.485,218600000.0
2008-12-04 16:25:00,76.49,76.5,76.46,76.495,192800000.0
2008-12-04 16:26:00,76.495,76.54,76.48,76.53,223600000.0
2008-12-04 16:27:00,76.525,76.54,76.51,76.52,200400000.0
2008-12-04 16:28:00,76.525,76.525,76.45,76.45,186000000.0
2008-12-04 16:29:00,76.455,76.46,76.435,76.455,111400000.0
2008-12-04 16:30:00,76.46,76.48,76.405,76.48,313200000.0
2008-12-04 16:31:00,76.475,76.575,76.47,76.575,212800000.0
2008-12-04 16:32:00,76.575,76.615,76.53,76.605,262800000.0
2008-12-04 16:33:00,76.605,76.635,76.545,76.55,261000000.0
2008-12-04 16:34:00,76.545,76.59,76.53,76.53,296500000.0
2008-12-04 16:35:00,76.53,76.56,76.505,76.55,206800000.0
2008-12-04 16:36:00,76.55,76.55,76.45,76.45,227400000.0
2008-12-04 16:37:00,76.455,76.51,76.41,76.435,240400000.0
2008-12-04 16:38:00,76.43,76.495,76.425,76.495,233200000.0
2008-12-04 16:39:00,76.49,76.54,76.485,76.54,258200000.0
2008-12-04 16:40:00,76.545,76.595,76.54,76.59,246800000.0
2008-12-04 16:41:00,76.595,76.615,76.57,76.595,221600000.0
2008-12-04 16:42:00,76.59,76.595,76.555,76.575,226700000.0
2008-12-04 16:43:00,76.575,76.61,76.56,76.61,249800000.0
2008-12-04 16:44:00,76.61,76.61,76.505,76.55,277400000.0
2008-12-04 16:45:00,76.555,76.59,76.515,76.515,261200000.0
2008-12-04 16:46:00,76.515,76.545,76.485,76.545,235000000.0
2008-12-04 16:47:00,76.545,76.625,76.54,76.61,205400000.0
2008-12-04 16:48:00,76.61,76.63,76.57,76.58,237800000.0
2008-12-04 16:49:00,76.58,76.625,76.56,76.605,251600000.0
2008-12-04 16:50:00,76.605,76.615,76.585,76.61,188600000.0
2008-12-04 16:51:00,76.61,76.615,76.57,76.595,196000000.0
2008-12-04 16:52:00,76.595,76.62,76.565,76.61,213600000.0
2008-12-04 16:53:00,76.61,76.665,76.605,76.63,224400000.0
2008-12-04 16:54:00,76.625,76.64,76.595,76.605,210800000.0
2008-12-04 16:55:00,76.605,76.61,76.58,76.6,152400000.0
2008-12-04 16:56:00,76.6,76.66,76.6,76.66,189800000.0
2008-12-04 16:57:00,76.665,76.675,76.63,76.65,196800000.0
2008-12-04 16:58:00,76.65,76.65,76.605,76.61,164600000.0
2008-12-04 16:59:00,76.61,76.61,76.54,76.565,206800000.0
2008-12-04 17:00:00,76.565,76.58,76.545,76.545,199700000.0
2008-12-04 17:01:00,76.535,76.59,76.535,76.585,210600000.0
2008-12-04 17:02:00,76.585,76.655,76.58,76.615,202400000.0
2008-12-04 17:03:00,76.615,76.63,76.57,76.57,229400000.0
2008-12-04 17:04:00,76.57,76.635,76.565,76.57,265200000.0
2008-12-04 17:05:00,76.575,76.63,76.55,76.6,233000000.0
2008-12-04 17:06:00,76.605,76.61,76.55,76.555,300000000.0
2008-12-04 17:07:00,76.555,76.56,76.49,76.5,213400000.0
2008-12-04 17:08:00,76.5,76.52,76.45,76.455,250800000.0
2008-12-04 17:09:00,76.455,76.545,76.455,76.52,288200000.0
2008-12-04 17:10:00,76.515,76.57,76.51,76.53,307800000.0
2008-12-04 17:11:00,76.535,76.54,76.49,76.51,197600000.0
2008-12-04 17:12:00,76.515,76.525,76.47,76.495,269400000.0
2008-12-04 17:13:00,76.495,76.515,76.44,76.47,210800000.0
2008-12-04 17:14:00,76.47,76.485,76.41,76.44,243600000.0
2008-12-04 17:15:00,76.435,76.5,76.435,76.455,240700000.0
2008-12-04 17:16:00,76.46,76.47,76.445,76.455,193000000.0
2008-12-04 17:17:00,76.455,76.495,76.44,76.495,276000000.0
2008-12-04 17:18:00,76.495,76.555,76.495,76.52,283400000.0
2008-12-04 17:19:00,76.52,76.55,76.47,76.47,270000000.0
2008-12-04 17:20:00,76.47,76.505,76.435,76.45,196600000.0
2008-12-04 17:21:00,76.45,76.5,76.44,76.49,348000000.0
2008-12-04 17:22:00,76.49,76.525,76.475,76.525,240600000.0
2008-12-04 17:23:00,76.525,76.555,76.505,76.54,198200000.0
2008-12-04 17:24:00,76.54,76.545,76.48,76.51,250600000.0
2008-12-04 17:25:00,76.51,76.545,76.49,76.535,191200000.0
2008-12-04 17:26:00,76.535,76.535,76.485,76.515,141800000.0
2008-12-04 17:27:00,76.515,76.525,76.43,76.46,262200000.0
2008-12-04 17:28:00,76.46,76.475,76.425,76.46,243200000.0
2008-12-04 17:29:00,76.455,76.455,76.335,76.335,289600000.0
2008-12-04 17:30:00,76.335,76.365,76.3,76.34,268200000.0
2008-12-04 17:31:00,76.34,76.375,76.34,76.375,232400000.0
2008-12-04 17:32:00,76.37,76.42,76.36,76.42,230800000.0
2008-12-04 17:33:00,76.415,76.435,76.39,76.435,208000000.0
2008-12-04 17:34:00,76.425,76.525,76.42,76.525,274800000.0
2008-12-04 17:35:00,76.525,76.59,76.505,76.505,290400000.0
2008-12-04 17:36:00,76.505,76.555,76.495,76.515,277600000.0
2008-12-04 17:37:00,76.51,76.515,76.45,76.495,248600000.0
2008-12-04 17:38:00,76.495,76.54,76.495,76.54,308200000.0
2008-12-04 17:39:00,76.545,76.655,76.545,76.655,310400000.0
2008-12-04 17:40:00,76.65,76.685,76.635,76.64,315400000.0
2008-12-04 17:41:00,76.635,76.665,76.61,76.645,201800000.0
2008-12-04 17:42:00,76.64,76.68,76.62,76.64,237000000.0
2008-12-04 17:43:00,76.645,76.68,76.615,76.625,291600000.0
2008-12-04 17:44:00,76.62,76.64,76.56,76.58,247600000.0
2008-12-04 17:45:00,76.585,76.6,76.555,76.575,316900000.0
2008-12-04 17:46:00,76.575,76.645,76.57,76.635,297900000.0
2008-12-04 17:47:00,76.635,76.65,76.525,76.53,319800000.0
2008-12-04 17:48:00,76.53,76.64,76.52,76.57,246400000.0
2008-12-04 17:49:00,76.565,76.635,76.565,76.62,188400000.0
2008-12-04 17:50:00,76.615,76.665,76.585,76.64,195400000.0
2008-12-04 17:51:00,76.64,76.69,76.615,76.675,202800000.0
2008-12-04 17:52:00,76.675,76.775,76.675,76.775,265400000.0
2008-12-04 17:53:00,76.765,76.845,76.75,76.8,252400000.0
2008-12-04 17:54:00,76.8,76.84,76.78,76.825,269000000.0
2008-12-04 17:55:00,76.83,76.85,76.81,76.82,253200000.0
2008-12-04 17:56:00,76.815,76.845,76.805,76.835,249300000.0
2008-12-04 17:57:00,76.84,76.84,76.78,76.815,200100000.0
2008-12-04 17:58:00,76.82,76.895,76.795,76.845,305500000.0
2008-12-04 17:59:00,76.845,76.885,76.785,76.885,263200000.0
2008-12-04 18:00:00,76.885,76.91,76.85,76.86,233200000.0
2008-12-04 18:01:00,76.86,76.865,76.81,76.815,267200000.0
2008-12-04 18:02:00,76.81,76.875,76.805,76.86,204100000.0
2008-12-04 18:03:00,76.865,76.905,76.83,76.89,255200000.0
2008-12-04 18:04:00,76.89,76.95,76.885,76.93,207800000.0
2008-12-04 18:05:00,76.925,76.95,76.885,76.915,201000000.0
2008-12-04 18:06:00,76.915,76.925,76.865,76.875,180400000.0
2008-12-04 18:07:00,76.875,76.905,76.85,76.855,242800000.0
2008-12-04 18:08:00,76.86,76.87,76.84,76.86,191400000.0
2008-12-04 18:09:00,76.86,76.86,76.78,76.79,203200000.0
2008-12-04 18:10:00,76.79,76.8,76.77,76.79,199200000.0
2008-12-04 18:11:00,76.795,76.835,76.785,76.835,157600000.0
2008-12-04 18:12:00,76.835,76.845,76.75,76.83,207400000.0
2008-12-04 18:13:00,76.83,76.87,76.825,76.86,147000000.0
2008-12-04 18:14:00,76.87,76.995,76.87,76.975,202600000.0
2008-12-04 18:15:00,76.98,76.995,76.95,76.975,226100000.0
2008-12-04 18:16:00,76.98,77.035,76.975,77.02,218800000.0
2008-12-04 18:17:00,77.03,77.03,76.92,76.925,280100000.0
2008-12-04 18:18:00,76.92,77.005,76.885,76.995,277100000.0
2008-12-04 18:19:00,76.99,77.005,76.93,76.995,313100000.0
2008-12-04 18:20:00,76.995,77.11,76.99,77.11,261700000.0
2008-12-04 18:21:00,77.11,77.315,77.11,77.275,207700000.0
2008-12-04 18:22:00,77.265,77.28,77.225,77.255,213800000.0
2008-12-04 18:23:00,77.255,77.32,77.245,77.315,249800000.0
2008-12-04 18:24:00,77.31,77.435,77.31,77.435,262600000.0
2008-12-04 18:25:00,77.44,77.44,77.35,77.35,208600000.0
2008-12-04 18:26:00,77.34,77.35,77.29,77.305,245200000.0
2008-12-04 18:27:00,77.305,77.445,77.3,77.445,202200000.0
2008-12-04 18:28:00,77.45,77.545,77.45,77.52,231800000.0
2008-12-04 18:29:00,77.52,77.575,77.51,77.555,320800000.0
2008-12-04 18:30:00,77.555,77.565,77.445,77.45,252100000.0
2008-12-04 18:31:00,77.445,77.455,77.36,77.38,240900000.0
2008-12-04 18:32:00,77.37,77.465,77.32,77.465,255600000.0
2008-12-04 18:33:00,77.465,77.525,77.465,77.49,237200000.0
2008-12-04 18:34:00,77.49,77.545,77.46,77.53,210800000.0
2008-12-04 18:35:00,77.535,77.54,77.375,77.385,309000000.0
2008-12-04 18:36:00,77.39,77.43,77.325,77.38,260700000.0
2008-12-04 18:37:00,77.38,77.42,77.345,77.405,253500000.0
2008-12-04 18:38:00,77.405,77.445,77.385,77.41,275100000.0
2008-12-04 18:39:00,77.405,77.43,77.39,77.395,186200000.0
2008-12-04 18:40:00,77.395,77.425,77.36,77.415,199800000.0
2008-12-04 18:41:00,77.41,77.455,77.4,77.415,194400000.0
2008-12-04 18:42:00,77.42,77.445,77.385,77.435,243000000.0
2008-12-04 18:43:00,77.435,77.45,77.41,77.43,163800000.0
2008-12-04 18:44:00,77.435,77.525,77.425,77.475,250200000.0
2008-12-04 18:45:00,77.47,77.495,77.425,77.43,219000000.0
2008-12-04 18:46:00,77.425,77.485,77.425,77.485,220000000.0
2008-12-04 18:47:00,77.485,77.515,77.455,77.51,100400000.0
2008-12-04 18:48:00,77.515,77.525,77.47,77.475,190100000.0
2008-12-04 18:49:00,77.475,77.48,77.435,77.44,260000000.0
2008-12-04 18:50:00,77.44,77.44,77.395,77.41,119600000.0
2008-12-04 18:51:00,77.415,77.455,77.39,77.45,193800000.0
2008-12-04 18:52:00,77.45,77.465,77.425,77.45,145400000.0
2008-12-04 18:53:00,77.45,77.475,77.435,77.45,159100000.0
2008-12-04 18:54:00,77.445,77.475,77.42,77.47,242900000.0
2008-12-04 18:55:00,77.47,77.53,77.46,77.49,187500000.0
2008-12-04 18:56:00,77.495,77.56,77.485,77.555,190000000.0
2008-12-04 18:57:00,77.555,77.595,77.55,77.57,188000000.0
2008-12-04 18:58:00,77.575,77.58,77.5,77.505,166000000.0
2008-12-04 18:59:00,77.505,77.51,77.475,77.505,202800000.0
2008-12-04 19:00:00,77.505,77.535,77.48,77.52,150800000.0
2008-12-04 19:01:00,77.52,77.54,77.455,77.455,210400000.0
2008-12-04 19:02:00,77.455,77.5,77.45,77.5,121200000.0
2008-12-04 19:03:00,77.5,77.515,77.465,77.47,156000000.0
2008-12-04 19:04:00,77.475,77.475,77.42,77.45,173800000.0
2008-12-04 19:05:00,77.435,77.44,77.385,77.385,157900000.0
2008-12-04 19:06:00,77.385,77.4,77.36,77.365,130200000.0
2008-12-04 19:07:00,77.37,77.385,77.315,77.385,207000000.0
2008-12-04 19:08:00,77.39,77.445,77.39,77.415,96800000.0
2008-12-04 19:09:00,77.42,77.455,77.41,77.445,103000000.0
2008-12-04 19:10:00,77.435,77.445,77.41,77.425,156600000.0
2008-12-04 19:11:00,77.425,77.45,77.425,77.45,157200000.0
2008-12-04 19:12:00,77.445,77.46,77.44,77.45,114400000.0
2008-12-04 19:13:00,77.45,77.45,77.38,77.38,130400000.0
2008-12-04 19:14:00,77.39,77.395,77.365,77.365,180400000.0
2008-12-04 19:15:00,77.365,77.405,77.355,77.39,171000000.0
2008-12-04 19:16:00,77.39,77.46,77.39,77.455,127400000.0
2008-12-04 19:17:00,77.45,77.48,77.435,77.47,183400000.0
2008-12-04 19:18:00,77.47,77.5,77.43,77.495,117200000.0
2008-12-04 19:19:00,77.495,77.5,77.45,77.455,157600000.0
2008-12-04 19:20:00,77.45,77.45,77.415,77.425,134200000.0
2008-12-04 19:21:00,77.42,77.475,77.41,77.475,137400000.0
2008-12-04 19:22:00,77.475,77.485,77.42,77.42,106200000.0
2008-12-04 19:23:00,77.42,77.43,77.37,77.39,146000000.0
2008-12-04 19:24:00,77.395,77.45,77.38,77.44,136000000.0
2008-12-04 19:25:00,77.45,77.47,77.44,77.47,74600000.0
2008-12-04 19:26:00,77.47,77.48,77.435,77.44,90200000.0
2008-12-04 19:27:00,77.435,77.5,77.435,77.485,95600000.0
2008-12-04 19:28:00,77.495,77.51,77.465,77.48,163800000.0
2008-12-04 19:29:00,77.475,77.495,77.46,77.46,172800000.0
2008-12-04 19:30:00,77.46,77.495,77.44,77.445,151800000.0
2008-12-04 19:31:00,77.44,77.455,77.405,77.43,108200000.0
2008-12-04 19:32:00,77.43,77.455,77.425,77.445,163600000.0
2008-12-04 19:33:00,77.45,77.46,77.395,77.395,114400000.0
2008-12-04 19:34:00,77.39,77.405,77.38,77.385,802600000.0
2008-12-04 19:35:00,77.385,77.45,77.375,77.385,155000000.0
2008-12-04 19:36:00,77.38,77.38,77.35,77.375,1387199994.0
2008-12-04 19:37:00,77.37,77.45,77.355,77.41,177800000.0
2008-12-04 19:38:00,77.41,77.435,77.37,77.435,205200000.0
2008-12-04 19:39:00,77.43,77.465,77.43,77.445,126600000.0
2008-12-04 19:40:00,77.445,77.45,77.405,77.41,194800000.0
2008-12-04 19:41:00,77.415,77.435,77.4,77.425,148000000.0
2008-12-04 19:42:00,77.425,77.435,77.36,77.365,111400000.0
2008-12-04 19:43:00,77.37,77.41,77.36,77.4,81200000.0
2008-12-04 19:44:00,77.4,77.42,77.4,77.42,81600000.0
2008-12-04 19:45:00,77.425,77.45,77.42,77.445,61000000.0
2008-12-04 19:46:00,77.445,77.47,77.435,77.465,142200000.0
2008-12-04 19:47:00,77.47,77.48,77.435,77.44,182300000.0
2008-12-04 19:48:00,77.435,77.445,77.385,77.425,140400000.0
2008-12-04 19:49:00,77.425,77.44,77.39,77.405,188400000.0
2008-12-04 19:50:00,77.4,77.41,77.35,77.38,219700000.0
2008-12-04 19:51:00,77.38,77.43,77.38,77.43,98200000.0
2008-12-04 19:52:00,77.43,77.435,77.38,77.405,154400000.0
2008-12-04 19:53:00,77.405,77.42,77.365,77.365,127500000.0
2008-12-04 19:54:00,77.365,77.465,77.35,77.45,159200000.0
2008-12-04 19:55:00,77.45,77.51,77.39,77.505,157200000.0
2008-12-04 19:56:00,77.5,77.5,77.435,77.45,139600000.0
2008-12-04 19:57:00,77.455,77.46,77.425,77.435,154400000.0
2008-12-04 19:58:00,77.435,77.445,77.41,77.415,90200000.0
2008-12-04 19:59:00,77.41,77.445,77.405,77.415,149000000.0
2008-12-04 20:00:00,77.415,77.415,77.335,77.345,156800000.0
2008-12-04 20:01:00,77.35,77.38,77.325,77.375,187400000.0
2008-12-04 20:02:00,77.37,77.37,77.3,77.33,166800000.0
2008-12-04 20:03:00,77.33,77.36,77.315,77.335,107200000.0
2008-12-04 20:04:00,77.335,77.37,77.325,77.355,53000000.0
2008-12-04 20:05:00,77.35,77.39,77.345,77.39,97600000.0
2008-12-04 20:06:00,77.395,77.425,77.39,77.41,95400000.0
2008-12-04 20:07:00,77.415,77.43,77.385,77.4,76400000.0
2008-12-04 20:08:00,77.41,77.425,77.37,77.37,68200000.0
2008-12-04 20:09:00,77.365,77.37,77.355,77.36,61600000.0
2008-12-04 20:10:00,77.355,77.385,77.35,77.37,76800000.0
2008-12-04 20:11:00,77.37,77.385,77.335,77.375,102600000.0
2008-12-04 20:12:00,77.375,77.375,77.315,77.335,116500000.0
2008-12-04 20:13:00,77.325,77.365,77.295,77.365,125600000.0
2008-12-04 20:14:00,77.36,77.375,77.36,77.375,72800000.0
2008-12-04 20:15:00,77.38,77.405,77.365,77.405,110400000.0
2008-12-04 20:16:00,77.405,77.42,77.395,77.42,55400000.0
2008-12-04 20:17:00,77.415,77.465,77.415,77.46,70400000.0
2008-12-04 20:18:00,77.455,77.475,77.41,77.415,207600000.0
2008-12-04 20:19:00,77.415,77.415,77.365,77.375,113400000.0
2008-12-04 20:20:00,77.375,77.375,77.32,77.34,104000000.0
2008-12-04 20:21:00,77.34,77.38,77.33,77.38,131200000.0
2008-12-04 20:22:00,77.375,77.4,77.365,77.375,107800000.0
2008-12-04 20:23:00,77.37,77.375,77.335,77.345,138400000.0
2008-12-04 20:24:00,77.35,77.375,77.335,77.37,89600000.0
2008-12-04 20:25:00,77.37,77.42,77.36,77.385,180800000.0
2008-12-04 20:26:00,77.385,77.405,77.375,77.4,134200000.0
2008-12-04 20:27:00,77.395,77.395,77.355,77.375,105600000.0
2008-12-04 20:28:00,77.37,77.42,77.36,77.36,162200000.0
2008-12-04 20:29:00,77.365,77.385,77.26,77.28,360599999.0
2008-12-04 20:30:00,77.28,77.32,77.28,77.305,126400000.0
2008-12-04 20:31:00,77.305,77.315,77.29,77.29,70800000.0
2008-12-04 20:32:00,77.29,77.325,77.275,77.305,152700000.0
2008-12-04 20:33:00,77.305,77.405,77.295,77.405,186800000.0
2008-12-04 20:34:00,77.4,77.405,77.315,77.315,169000000.0
2008-12-04 20:35:00,77.335,77.385,77.29,77.355,180400000.0
2008-12-04 20:36:00,77.355,77.36,77.325,77.34,92200000.0
2008-12-04 20:37:00,77.355,77.37,77.33,77.33,106600000.0
2008-12-04 20:38:00,77.335,77.365,77.335,77.365,53400000.0
2008-12-04 20:39:00,77.365,77.44,77.365,77.435,171200000.0
2008-12-04 20:40:00,77.44,77.46,77.44,77.445,84400000.0
2008-12-04 20:41:00,77.45,77.47,77.445,77.47,33800000.0
2008-12-04 20:42:00,77.47,77.48,77.45,77.48,102800000.0
2008-12-04 20:43:00,77.485,77.515,77.48,77.5,142200000.0
2008-12-04 20:44:00,77.5,77.525,77.465,77.465,157800000.0
2008-12-04 20:45:00,77.47,77.48,77.435,77.46,105200000.0
2008-12-04 20:46:00,77.455,77.48,77.45,77.465,139200000.0
2008-12-04 20:47:00,77.475,77.53,77.465,77.51,178000000.0
2008-12-04 20:48:00,77.51,77.53,77.505,77.525,90400000.0
2008-12-04 20:49:00,77.525,77.55,77.515,77.55,134800000.0
2008-12-04 20:50:00,77.565,77.565,77.525,77.535,121200000.0
2008-12-04 20:51:00,77.54,77.61,77.535,77.6,101200000.0
2008-12-04 20:52:00,77.6,77.635,77.595,77.625,147600000.0
2008-12-04 20:53:00,77.63,77.65,77.63,77.635,105000000.0
2008-12-04 20:54:00,77.635,77.635,77.58,77.595,135600000.0
2008-12-04 20:55:00,77.585,77.595,77.57,77.59,77600000.0
2008-12-04 20:56:00,77.585,77.585,77.57,77.58,72200000.0
2008-12-04 20:57:00,77.585,77.585,77.55,77.57,110200000.0
2008-12-04 20:58:00,77.57,77.585,77.57,77.57,52800000.0
2008-12-04 20:59:00,77.57,77.57,77.51,77.51,84000000.0
2008-12-04 21:00:00,77.515,77.53,77.48,77.49,120600000.0
2008-12-04 21:01:00,77.49,77.51,77.465,77.51,67800000.0
2008-12-04 21:02:00,77.505,77.525,77.5,77.51,99800000.0
2008-12-04 21:03:00,77.515,77.53,77.5,77.515,69400000.0
2008-12-04 21:04:00,77.505,77.505,77.485,77.5,36800000.0
2008-12-04 21:05:00,77.495,77.575,77.495,77.575,76000000.0
2008-12-04 21:06:00,77.575,77.605,77.57,77.585,63200000.0
2008-12-04 21:07:00,77.585,77.595,77.54,77.56,123400000.0
2008-12-04 21:08:00,77.56,77.565,77.51,77.515,127800000.0
2008-12-04 21:09:00,77.52,77.525,77.485,77.495,121000000.0
2008-12-04 21:10:00,77.5,77.54,77.495,77.515,161600000.0
2008-12-04 21:11:00,77.515,77.545,77.5,77.51,75000000.0
2008-12-04 21:12:00,77.505,77.53,77.505,77.53,48800000.0
2008-12-04 21:13:00,77.525,77.53,77.47,77.49,62400000.0
2008-12-04 21:14:00,77.49,77.49,77.43,77.45,123400000.0
2008-12-04 21:15:00,77.45,77.455,77.405,77.42,115000000.0
2008-12-04 21:16:00,77.425,77.43,77.4,77.42,96800000.0
2008-12-04 21:17:00,77.42,77.46,77.42,77.445,74600000.0
2008-12-04 21:18:00,77.45,77.46,77.445,77.455,104800000.0
2008-12-04 21:19:00,77.45,77.455,77.43,77.445,136800000.0
2008-12-04 21:20:00,77.44,77.455,77.43,77.445,48000000.0
2008-12-04 21:21:00,77.445,77.48,77.445,77.48,77800000.0
2008-12-04 21:22:00,77.475,77.48,77.43,77.43,93000000.0
2008-12-04 21:23:00,77.43,77.475,77.43,77.45,106600000.0
2008-12-04 21:24:00,77.45,77.465,77.45,77.465,79600000.0
2008-12-04 21:25:00,77.475,77.475,77.4,77.41,216400000.0
2008-12-04 21:26:00,77.405,77.415,77.37,77.375,142200000.0
2008-12-04 21:27:00,77.37,77.38,77.315,77.33,128200000.0
2008-12-04 21:28:00,77.335,77.39,77.335,77.38,58600000.0
2008-12-04 21:29:00,77.375,77.38,77.355,77.375,88800000.0
2008-12-04 21:30:00,77.38,77.435,77.37,77.43,125200000.0
2008-12-04 21:31:00,77.43,77.435,77.415,77.415,99200000.0
2008-12-04 21:32:00,77.415,77.43,77.395,77.425,190200000.0
2008-12-04 21:33:00,77.425,77.48,77.42,77.46,149800000.0
2008-12-04 21:34:00,77.46,77.47,77.44,77.45,111400000.0
2008-12-04 21:35:00,77.445,77.46,77.435,77.435,91600000.0
2008-12-04 21:36:00,77.435,77.45,77.39,77.39,122000000.0
2008-12-04 21:37:00,77.39,77.405,77.38,77.385,86200000.0
2008-12-04 21:38:00,77.39,77.44,77.39,77.43,101400000.0
2008-12-04 21:39:00,77.42,77.445,77.42,77.43,107600000.0
2008-12-04 21:40:00,77.43,77.43,77.35,77.35,125400000.0
2008-12-04 21:41:00,77.35,77.37,77.35,77.355,79400000.0
2008-12-04 21:42:00,77.35,77.365,77.35,77.355,96200000.0
2008-12-04 21:43:00,77.36,77.36,77.305,77.325,124800000.0
2008-12-04 21:44:00,77.325,77.325,77.305,77.315,51000000.0
2008-12-04 21:45:00,77.315,77.315,77.165,77.165,203300000.0
2008-12-04 21:46:00,77.165,77.27,77.165,77.265,228700000.0
2008-12-04 21:47:00,77.265,77.31,77.22,77.305,193600000.0
2008-12-04 21:48:00,77.295,77.36,77.295,77.34,187200000.0
2008-12-04 21:49:00,77.34,77.34,77.285,77.3,216600000.0
2008-12-04 21:50:00,77.28,77.3,77.25,77.295,86800000.0
2008-12-04 21:51:00,77.3,77.34,77.285,77.33,80200000.0
2008-12-04 21:52:00,77.325,77.34,77.28,77.28,150800000.0
2008-12-04 21:53:00,77.28,77.28,77.245,77.245,105600000.0
2008-12-04 21:54:00,77.245,77.27,77.23,77.27,115800000.0
2008-12-04 21:55:00,77.28,77.355,77.28,77.33,151200000.0
2008-12-04 21:56:00,77.345,77.355,77.325,77.33,59200000.0
2008-12-04 21:57:00,77.305,77.315,77.28,77.305,105000000.0
2008-12-04 21:58:00,77.31,77.34,77.305,77.31,115000000.0
2008-12-04 21:59:00,77.31,77.31,77.25,77.25,126400000.0
2008-12-04 22:00:00,77.245,77.255,77.185,77.225,155200000.0
2008-12-04 22:01:00,77.215,77.215,77.125,77.13,123800000.0
2008-12-04 22:02:00,77.135,77.175,77.085,77.1,125600000.0
2008-12-04 22:03:00,77.105,77.135,77.095,77.13,126000000.0
2008-12-04 22:04:00,77.135,77.14,77.065,77.07,150700000.0
2008-12-04 22:05:00,77.07,77.08,77.05,77.05,145000000.0
2008-12-04 22:06:00,77.045,77.13,77.045,77.12,174800000.0
2008-12-04 22:07:00,77.125,77.13,77.09,77.11,132800000.0
2008-12-04 22:08:00,77.11,77.14,77.095,77.135,142300000.0
2008-12-04 22:09:00,77.135,77.17,77.13,77.17,107400000.0
2008-12-04 22:10:00,77.17,77.245,77.17,77.225,177400000.0
2008-12-04 22:11:00,77.225,77.28,77.2,77.25,175900000.0
2008-12-04 22:12:00,77.255,77.28,77.215,77.235,101000000.0
2008-12-04 22:13:00,77.23,77.23,77.175,77.195,175200000.0
2008-12-04 22:14:00,77.195,77.21,77.18,77.18,154900000.0
2008-12-04 22:15:00,77.165,77.195,77.15,77.18,178600000.0
2008-12-04 22:16:00,77.18,77.225,77.18,77.195,153800000.0
2008-12-04 22:17:00,77.19,77.28,77.19,77.28,124400000.0
2008-12-04 22:18:00,77.285,77.295,77.23,77.245,120900000.0
2008-12-04 22:19:00,77.19,77.26,77.175,77.26,133100000.0
2008-12-04 22:20:00,77.265,77.285,77.215,77.23,143000000.0
2008-12-04 22:21:00,77.23,77.235,77.2,77.225,114000000.0
2008-12-04 22:22:00,77.235,77.24,77.2,77.225,117800000.0
2008-12-04 22:23:00,77.235,77.245,77.2,77.215,127400000.0
2008-12-04 22:24:00,77.22,77.24,77.195,77.215,120600000.0
2008-12-04 22:25:00,77.215,77.27,77.215,77.26,131500000.0
2008-12-04 22:26:00,77.265,77.28,77.245,77.26,168400000.0
2008-12-04 22:27:00,77.255,77.26,77.23,77.245,128000000.0
2008-12-04 22:28:00,77.245,77.245,77.175,77.205,188200000.0
2008-12-04 22:29:00,77.205,77.22,77.185,77.195,172400000.0
2008-12-04 22:30:00,77.195,77.25,77.19,77.205,108800000.0
2008-12-04 22:31:00,77.205,77.285,77.195,77.26,215100000.0
2008-12-04 22:32:00,77.265,77.3,77.26,77.28,129400000.0
2008-12-04 22:33:00,77.285,77.295,77.28,77.28,115400000.0
2008-12-04 22:34:00,77.28,77.28,77.185,77.21,190100000.0
2008-12-04 22:35:00,77.205,77.22,77.18,77.215,130200000.0
2008-12-04 22:36:00,77.21,77.265,77.195,77.23,161600000.0
2008-12-04 22:37:00,77.235,77.265,77.23,77.24,92700000.0
2008-12-04 22:38:00,77.24,77.245,77.21,77.23,81700000.0
2008-12-04 22:39:00,77.235,77.255,77.19,77.19,142000000.0
2008-12-04 22:40:00,77.19,77.2,77.15,77.17,141600000.0
2008-12-04 22:41:00,77.17,77.255,77.17,77.245,88800000.0
2008-12-04 22:42:00,77.24,77.25,77.185,77.215,208600000.0
2008-12-04 22:43:00,77.215,77.26,77.195,77.245,138500000.0
2008-12-04 22:44:00,77.245,77.245,77.125,77.155,856599977.0
2008-12-04 22:45:00,77.15,77.165,77.115,77.15,162200000.0
2008-12-04 22:46:00,77.15,77.24,77.135,77.24,132200000.0
2008-12-04 22:47:00,77.245,77.25,77.19,77.19,125800000.0
2008-12-04 22:48:00,77.195,77.21,77.17,77.18,138800000.0
2008-12-04 22:49:00,77.185,77.205,77.18,77.2,157400000.0
2008-12-04 22:50:00,77.2,77.235,77.19,77.225,103000000.0
2008-12-04 22:51:00,77.23,77.24,77.215,77.215,86200000.0
2008-12-04 22:52:00,77.215,77.22,77.165,77.165,108600000.0
2008-12-04 22:53:00,77.17,77.175,77.11,77.11,129400000.0
2008-12-04 22:54:00,77.115,77.19,77.115,77.18,111000000.0
2008-12-04 22:55:00,77.18,77.235,77.16,77.225,97800000.0
2008-12-04 22:56:00,77.225,77.255,77.21,77.245,156400000.0
2008-12-04 22:57:00,77.25,77.28,77.24,77.255,145100000.0
2008-12-04 22:58:00,77.255,77.26,77.23,77.23,135800000.0
2008-12-04 22:59:00,77.235,77.255,77.225,77.245,89600000.0
2008-12-04 23:00:00,77.245,77.26,77.2,77.22,151000000.0
2008-12-04 23:01:00,77.22,77.235,77.19,77.19,68000000.0
2008-12-04 23:02:00,77.2,77.21,77.195,77.195,33600000.0
2008-12-04 23:03:00,77.2,77.205,77.17,77.175,97400000.0
2008-12-04 23:04:00,77.175,77.18,77.11,77.155,245000000.0
2008-12-04 23:05:00,77.155,77.165,77.135,77.15,81200000.0
2008-12-04 23:06:00,77.145,77.215,77.145,77.21,74200000.0
2008-12-04 23:07:00,77.205,77.215,77.19,77.19,77400000.0
2008-12-04 23:08:00,77.195,77.195,77.15,77.155,154000000.0
2008-12-04 23:09:00,77.175,77.195,77.165,77.175,46400000.0
2008-12-04 23:10:00,77.165,77.185,77.155,77.155,61200000.0
2008-12-04 23:11:00,77.16,77.18,77.155,77.18,71600000.0
2008-12-04 23:12:00,77.18,77.185,77.13,77.145,244200000.0
2008-12-04 23:13:00,77.14,77.165,77.11,77.11,151400000.0
2008-12-04 23:14:00,77.115,77.155,77.115,77.15,61600000.0
2008-12-04 23:15:00,77.15,77.155,77.135,77.15,48600000.0
2008-12-04 23:16:00,77.14,77.18,77.13,77.155,62200000.0
2008-12-04 23:17:00,77.155,77.165,77.09,77.12,128200001.0
2008-12-04 23:18:00,77.13,77.15,77.13,77.13,157200000.0
2008-12-04 23:19:00,77.13,77.14,77.13,77.13,27000000.0
2008-12-04 23:20:00,77.135,77.135,77.11,77.13,46900000.0
2008-12-04 23:21:00,77.13,77.13,77.13,77.13,3200000.0
2008-12-04 23:22:00,77.13,77.13,77.13,77.13,24000000.0
2008-12-04 23:23:00,77.13,77.14,77.13,77.13,52600000.0
2008-12-04 23:24:00,77.13,77.145,77.13,77.145,29400000.0
2008-12-04 23:25:00,77.14,77.14,77.135,77.135,60200000.0
2008-12-04 23:26:00,77.135,77.14,77.13,77.13,40400000.0
2008-12-04 23:27:00,77.13,77.15,77.13,77.13,67600000.0
2008-12-04 23:28:00,77.13,77.13,77.13,77.13,9600000.0
2008-12-04 23:29:00,77.135,77.155,77.135,77.155,19200000.0
2008-12-04 23:30:00,77.15,77.165,77.13,77.16,78000000.0
2008-12-04 23:31:00,77.165,77.175,77.13,77.13,106600000.0
2008-12-04 23:32:00,77.13,77.145,77.08,77.09,111400000.0
2008-12-04 23:33:00,77.11,77.11,77.085,77.11,76200000.0
2008-12-04 23:34:00,77.11,77.11,77.11,77.11,19200000.0
2008-12-04 23:35:00,77.11,77.145,77.11,77.135,53000000.0
2008-12-04 23:36:00,77.135,77.14,77.125,77.13,27600000.0
2008-12-04 23:37:00,77.13,77.13,77.115,77.12,34400000.0
2008-12-04 23:38:00,77.13,77.155,77.12,77.155,37800000.0
2008-12-04 23:39:00,77.165,77.18,77.165,77.165,8200000.0
2008-12-04 23:40:00,77.16,77.16,77.13,77.155,55000000.0
2008-12-04 23:41:00,77.16,77.165,77.155,77.16,16600000.0
2008-12-04 23:42:00,77.16,77.165,77.16,77.16,10200000.0
2008-12-04 23:43:00,77.165,77.165,77.16,77.165,11000000.0
2008-12-04 23:44:00,77.165,77.19,77.165,77.19,35400000.0
2008-12-04 23:45:00,77.195,77.195,77.17,77.175,56200000.0
2008-12-04 23:46:00,77.175,77.205,77.175,77.2,44800000.0
2008-12-04 23:47:00,77.2,77.25,77.2,77.245,62600000.0
2008-12-04 23:48:00,77.25,77.255,77.23,77.25,94400000.0
2008-12-04 23:49:00,77.24,77.25,77.24,77.24,21600000.0
2008-12-04 23:50:00,77.235,77.24,77.225,77.225,31400000.0
2008-12-04 23:51:00,77.225,77.25,77.22,77.235,29000000.0
2008-12-04 23:52:00,77.235,77.255,77.23,77.23,73200000.0
2008-12-04 23:53:00,77.23,77.245,77.225,77.24,35200000.0
2008-12-04 23:54:00,77.235,77.245,77.225,77.23,35200000.0
2008-12-04 23:55:00,77.235,77.245,77.2,77.215,191000000.0
2008-12-04 23:56:00,77.22,77.265,77.22,77.23,80000000.0
2008-12-04 23:57:00,77.245,77.245,77.16,77.165,85000000.0
2008-12-04 23:58:00,77.17,77.17,77.15,77.155,17800000.0
2008-12-04 23:59:00,77.16,77.205,77.14,77.14,26000000.0
2008-12-05 00:00:00,77.135,77.135,77.12,77.125,9000000.0
2008-12-05 00:01:00,77.13,77.135,77.1,77.115,14000000.0
2008-12-05 00:02:00,77.12,77.13,77.115,77.115,6000000.0
2008-12-05 00:03:00,77.125,77.16,77.09,77.16,40000000.0
2008-12-05 00:04:00,77.17,77.18,77.085,77.09,27800000.0
2008-12-05 00:05:00,77.075,77.1,77.075,77.09,15000000.0
2008-12-05 00:06:00,77.08,77.08,77.015,77.02,36000000.0
2008-12-05 00:07:00,77.025,77.04,76.985,77.025,33000000.0
2008-12-05 00:08:00,77.02,77.035,77.015,77.035,17000000.0
2008-12-05 00:09:00,77.04,77.06,76.995,77.005,27000000.0
2008-12-05 00:10:00,77.005,77.02,76.975,77.02,13000000.0
2008-12-05 00:11:00,77.03,77.035,76.985,76.985,21000000.0
2008-12-05 00:12:00,76.98,77.025,76.98,77.02,24000000.0
2008-12-05 00:13:00,77.03,77.065,77.03,77.05,20000000.0
2008-12-05 00:14:00,77.045,77.05,77.04,77.045,6000000.0
2008-12-05 00:15:00,77.04,77.055,77.035,77.045,19200000.0
2008-12-05 00:16:00,77.05,77.05,77.045,77.045,12400000.0
2008-12-05 00:17:00,77.04,77.05,77.025,77.03,61000000.0
2008-12-05 00:18:00,77.035,77.095,77.025,77.03,79300000.0
2008-12-05 00:19:00,77.105,77.12,77.025,77.07,98400000.0
2008-12-05 00:20:00,77.055,77.105,77.0,77.105,188400000.0
2008-12-05 00:21:00,77.065,77.085,77.03,77.045,53000000.0
2008-12-05 00:22:00,77.05,77.165,77.03,77.065,57400000.0
2008-12-05 00:23:00,77.07,77.168,77.05,77.075,112300000.0
2008-12-05 00:24:00,77.065,77.145,77.045,77.095,139900000.0
2008-12-05 00:25:00,77.095,77.11,77.065,77.09,21400000.0
2008-12-05 00:26:00,77.075,77.125,77.06,77.125,54800000.0
2008-12-05 00:27:00,77.125,77.175,77.12,77.125,37000000.0
2008-12-05 00:28:00,77.135,77.18,77.055,77.07,166199998.0
2008-12-05 00:29:00,77.09,77.115,77.055,77.07,217400000.0
2008-12-05 00:30:00,77.06,77.125,77.055,77.08,202199999.0
2008-12-05 00:31:00,77.09,77.11,77.07,77.11,319399987.0
2008-12-05 00:32:00,77.11,77.14,77.06,77.08,324799992.0
2008-12-05 00:33:00,77.095,77.12,77.075,77.11,30000000.0
2008-12-05 00:34:00,77.11,77.12,77.025,77.095,67000000.0
2008-12-05 00:35:00,77.1,77.11,77.075,77.075,36000000.0
2008-12-05 00:36:00,77.075,77.12,77.05,77.095,28000000.0
2008-12-05 00:37:00,77.09,77.09,77.075,77.08,8000000.0
2008-12-05 00:38:00,77.08,77.105,77.075,77.075,14000000.0
2008-12-05 00:39:00,77.08,77.1,77.08,77.1,6000000.0
2008-12-05 00:40:00,77.095,77.095,77.05,77.07,36200000.0
2008-12-05 00:41:00,77.095,77.105,77.055,77.075,58000000.0
2008-12-05 00:42:00,77.075,77.075,77.06,77.07,15000000.0
2008-12-05 00:43:00,77.07,77.095,77.055,77.095,24800000.0
2008-12-05 00:44:00,77.095,77.095,77.08,77.08,6000000.0
2008-12-05 00:45:00,77.09,77.12,77.085,77.12,49200000.0
2008-12-05 00:46:00,77.12,77.17,77.12,77.155,63000000.0
2008-12-05 00:47:00,77.155,77.165,77.125,77.145,69400000.0
2008-12-05 00:48:00,77.14,77.165,77.11,77.15,47600000.0
2008-12-05 00:49:00,77.15,77.19,77.145,77.155,32800000.0
2008-12-05 00:50:00,77.15,77.19,77.15,77.19,20400000.0
2008-12-05 00:51:00,77.2,77.205,77.18,77.18,10800000.0
2008-12-05 00:52:00,77.185,77.185,77.185,77.185,2000000.0
2008-12-05 00:53:00,77.19,77.29,77.19,77.26,51000000.0
2008-12-05 00:54:00,77.24,77.245,77.23,77.23,87400000.0
2008-12-05 00:55:00,77.23,77.235,77.23,77.23,75400000.0
2008-12-05 00:56:00,77.23,77.24,77.23,77.23,121200000.0
2008-12-05 00:57:00,77.23,77.23,77.19,77.23,305400000.0
2008-12-05 00:58:00,77.195,77.24,77.16,77.215,46600000.0
2008-12-05 00:59:00,77.21,77.21,77.185,77.185,8000000.0
2008-12-05 01:00:00,77.19,77.195,77.175,77.18,27000000.0
2008-12-05 01:01:00,77.18,77.215,77.1,77.13,140800002.0
2008-12-05 01:02:00,77.13,77.13,77.125,77.125,8400000.0
2008-12-05 01:03:00,77.125,77.125,77.12,77.12,2000000.0
2008-12-05 01:04:00,77.115,77.13,77.115,77.13,19600000.0
2008-12-05 01:05:00,77.125,77.17,77.125,77.165,78000000.0
2008-12-05 01:06:00,77.17,77.195,77.165,77.165,47800000.0
2008-12-05 01:07:00,77.17,77.205,77.165,77.17,47400000.0
2008-12-05 01:08:00,77.17,77.19,77.17,77.185,47600000.0
2008-12-05 01:09:00,77.185,77.2,77.185,77.2,27200000.0
2008-12-05 01:10:00,77.2,77.21,77.2,77.205,49600000.0
2008-12-05 01:11:00,77.205,77.215,77.2,77.2,84800000.0
2008-12-05 01:12:00,77.2,77.21,77.2,77.2,33000000.0
2008-12-05 01:13:00,77.2,77.2,77.2,77.2,7200000.0
2008-12-05 01:14:00,77.2,77.2,77.2,77.2,16000000.0
2008-12-05 01:15:00,77.2,77.2,77.2,77.2,12000000.0
2008-12-05 01:16:00,77.215,77.23,77.21,77.21,33600000.0
2008-12-05 01:17:00,77.21,77.22,77.21,77.215,30400000.0
2008-12-05 01:18:00,77.215,77.225,77.21,77.225,21800000.0
2008-12-05 01:19:00,77.225,77.245,77.22,77.245,52600000.0
2008-12-05 01:20:00,77.25,77.27,77.25,77.25,23000000.0
2008-12-05 01:21:00,77.24,77.26,77.24,77.26,20600000.0
2008-12-05 01:22:00,77.26,77.275,77.255,77.27,29400000.0
2008-12-05 01:23:00,77.265,77.315,77.265,77.305,34400000.0
2008-12-05 01:24:00,77.305,77.325,77.28,77.3,85600000.0
2008-12-05 01:25:00,77.3,77.32,77.29,77.29,31400000.0
2008-12-05 01:26:00,77.295,77.34,77.29,77.325,21000000.0
2008-12-05 01:27:00,77.315,77.33,77.31,77.325,17000000.0
2008-12-05 01:28:00,77.325,77.325,77.305,77.305,20000000.0
2008-12-05 01:29:00,77.305,77.325,77.305,77.315,42000000.0
2008-12-05 01:30:00,77.32,77.32,77.295,77.31,20400000.0
2008-12-05 01:31:00,77.31,77.31,77.295,77.295,22400000.0
2008-12-05 01:32:00,77.3,77.3,77.25,77.28,41600000.0
2008-12-05 01:33:00,77.28,77.285,77.28,77.285,8200000.0
2008-12-05 01:34:00,77.285,77.285,77.275,77.275,17200000.0
2008-12-05 01:35:00,77.275,77.275,77.25,77.27,38600000.0
2008-12-05 01:36:00,77.265,77.295,77.25,77.28,51800000.0
2008-12-05 01:37:00,77.285,77.29,77.285,77.29,3200000.0
2008-12-05 01:38:00,77.295,77.3,77.265,77.3,42400000.0
2008-12-05 01:39:00,77.295,77.32,77.265,77.29,55600000.0
2008-12-05 01:40:00,77.29,77.32,77.29,77.32,44800000.0
2008-12-05 01:41:00,77.32,77.32,77.3,77.31,21800000.0
2008-12-05 01:42:00,77.31,77.31,77.28,77.285,71400000.0
2008-12-05 01:43:00,77.295,77.295,77.275,77.295,29000000.0
2008-12-05 01:44:00,77.295,77.295,77.285,77.285,18400000.0
2008-12-05 01:45:00,77.29,77.3,77.27,77.285,38400000.0
2008-12-05 01:46:00,77.295,77.32,77.295,77.31,27600000.0
2008-12-05 01:47:00,77.31,77.35,77.305,77.33,70800000.0
2008-12-05 01:48:00,77.325,77.335,77.295,77.305,43400000.0
2008-12-05 01:49:00,77.31,77.31,77.29,77.295,28600000.0
2008-12-05 01:50:00,77.29,77.305,77.28,77.3,33400000.0
2008-12-05 01:51:00,77.3,77.335,77.3,77.335,65800000.0
2008-12-05 01:52:00,77.34,77.34,77.31,77.31,27200000.0
2008-12-05 01:53:00,77.305,77.33,77.3,77.315,19000000.0
2008-12-05 01:54:00,77.305,77.31,77.305,77.305,12600000.0
2008-12-05 01:55:00,77.295,77.325,77.295,77.32,178400000.0
2008-12-05 01:56:00,77.325,77.345,77.325,77.33,59200000.0
2008-12-05 01:57:00,77.33,77.33,77.325,77.33,140800000.0
2008-12-05 01:58:00,77.33,77.33,77.325,77.325,4800000.0
2008-12-05 01:59:00,77.32,77.32,77.295,77.305,155400000.0
2008-12-05 02:00:00,77.305,77.32,77.295,77.31,75400000.0
2008-12-05 02:01:00,77.31,77.37,77.31,77.355,43600000.0
2008-12-05 02:02:00,77.355,77.375,77.355,77.365,11200000.0
2008-12-05 02:03:00,77.36,77.36,77.325,77.335,52400000.0
2008-12-05 02:04:00,77.325,77.34,77.3,77.325,96000000.0
2008-12-05 02:05:00,77.34,77.36,77.335,77.355,19200000.0
2008-12-05 02:06:00,77.35,77.35,77.3,77.31,46000000.0
2008-12-05 02:07:00,77.315,77.32,77.305,77.305,98200000.0
2008-12-05 02:08:00,77.305,77.315,77.305,77.315,16600000.0
2008-12-05 02:09:00,77.32,77.32,77.31,77.32,9600000.0
2008-12-05 02:10:00,77.315,77.35,77.305,77.305,106600000.0
2008-12-05 02:11:00,77.305,77.32,77.295,77.305,57600000.0
2008-12-05 02:12:00,77.315,77.315,77.3,77.305,70400000.0
2008-12-05 02:13:00,77.31,77.325,77.305,77.32,93700000.0
2008-12-05 02:14:00,77.305,77.335,77.305,77.32,68200000.0
2008-12-05 02:15:00,77.32,77.335,77.315,77.32,96000000.0
2008-12-05 02:16:00,77.32,77.345,77.31,77.31,270400000.0
2008-12-05 02:17:00,77.31,77.325,77.305,77.325,182200000.0
2008-12-05 02:18:00,77.335,77.345,77.33,77.34,60000000.0
2008-12-05 02:19:00,77.34,77.34,77.29,77.295,200000000.0
2008-12-05 02:20:00,77.295,77.3,77.29,77.29,99800000.0
2008-12-05 02:21:00,77.285,77.295,77.26,77.265,135800000.0
2008-12-05 02:22:00,77.265,77.29,77.265,77.29,159000000.0
2008-12-05 02:23:00,77.285,77.285,77.265,77.265,39600000.0
2008-12-05 02:24:00,77.265,77.265,77.24,77.245,48000000.0
2008-12-05 02:25:00,77.24,77.24,77.22,77.235,48000000.0
2008-12-05 02:26:00,77.225,77.225,77.2,77.2,34800000.0
2008-12-05 02:27:00,77.2,77.205,77.18,77.185,194400000.0
2008-12-05 02:28:00,77.19,77.22,77.19,77.19,217400000.0
2008-12-05 02:29:00,77.195,77.215,77.165,77.165,217600000.0
2008-12-05 02:30:00,77.165,77.19,77.16,77.16,172400000.0
2008-12-05 02:31:00,77.16,77.16,77.07,77.105,526400000.0
2008-12-05 02:32:00,77.105,77.165,77.085,77.14,427800000.0
2008-12-05 02:33:00,77.145,77.155,77.115,77.145,342000000.0
2008-12-05 02:34:00,77.145,77.19,77.135,77.135,438800000.0
2008-12-05 02:35:00,77.145,77.165,77.09,77.115,267000000.0
2008-12-05 02:36:00,77.135,77.145,77.135,77.145,41600000.0
2008-12-05 02:37:00,77.14,77.145,77.1,77.1,68600000.0
2008-12-05 02:38:00,77.1,77.12,77.1,77.1,95400000.0
2008-12-05 02:39:00,77.1,77.11,77.1,77.105,80000000.0
2008-12-05 02:40:00,77.1,77.135,77.1,77.12,158400000.0
2008-12-05 02:41:00,77.12,77.13,77.105,77.105,157400000.0
2008-12-05 02:42:00,77.105,77.115,77.1,77.105,63000000.0
2008-12-05 02:43:00,77.13,77.155,77.09,77.105,110000000.0
2008-12-05 02:44:00,77.09,77.12,77.085,77.115,32200000.0
2008-12-05 02:45:00,77.115,77.155,77.1,77.105,152600000.0
2008-12-05 02:46:00,77.105,77.105,77.08,77.08,63200000.0
2008-12-05 02:47:00,77.08,77.085,77.08,77.08,120400000.0
2008-12-05 02:48:00,77.085,77.105,77.08,77.105,151800000.0
2008-12-05 02:49:00,77.105,77.105,77.085,77.1,132000000.0
2008-12-05 02:50:00,77.095,77.125,77.08,77.095,87400000.0
2008-12-05 02:51:00,77.09,77.095,77.085,77.09,54400000.0
2008-12-05 02:52:00,77.09,77.1,77.085,77.095,80000000.0
2008-12-05 02:53:00,77.095,77.115,77.09,77.1,67200000.0
2008-12-05 02:54:00,77.105,77.125,77.1,77.115,106800000.0
2008-12-05 02:55:00,77.11,77.12,77.095,77.12,180000000.0
2008-12-05 02:56:00,77.115,77.125,77.1,77.11,87800000.0
2008-12-05 02:57:00,77.11,77.11,76.995,77.015,146300000.0
2008-12-05 02:58:00,77.02,77.055,77.01,77.015,465600000.0
2008-12-05 02:59:00,77.025,77.075,77.01,77.055,206000000.0
2008-12-05 03:00:00,77.065,77.08,77.055,77.055,69800000.0
2008-12-05 03:01:00,77.055,77.155,77.055,77.095,240900000.0
2008-12-05 03:02:00,77.095,77.095,77.08,77.08,30200000.0
2008-12-05 03:03:00,77.08,77.08,77.035,77.045,58400000.0
2008-12-05 03:04:00,77.045,77.05,77.035,77.045,43200000.0
2008-12-05 03:05:00,77.05,77.06,77.035,77.06,28800000.0
2008-12-05 03:06:00,77.055,77.06,77.01,77.025,99400000.0
2008-12-05 03:07:00,77.015,77.035,77.01,77.025,64000000.0
2008-12-05 03:08:00,77.025,77.05,77.025,77.05,59200000.0
2008-12-05 03:09:00,77.055,77.075,77.055,77.07,43200000.0
2008-12-05 03:10:00,77.075,77.08,77.06,77.08,40000000.0
2008-12-05 03:11:00,77.075,77.15,77.065,77.13,88800000.0
2008-12-05 03:12:00,77.125,77.145,77.12,77.13,33600000.0
2008-12-05 03:13:00,77.13,77.145,77.085,77.12,180400000.0
2008-12-05 03:14:00,77.115,77.125,77.085,77.1,201800000.0
2008-12-05 03:15:00,77.1,77.11,77.06,77.065,163000000.0
2008-12-05 03:16:00,77.06,77.11,77.05,77.1,119600000.0
2008-12-05 03:17:00,77.105,77.12,77.095,77.115,30800000.0
2008-12-05 03:18:00,77.12,77.175,77.11,77.14,189000000.0
2008-12-05 03:19:00,77.14,77.17,77.13,77.155,124800000.0
2008-12-05 03:20:00,77.17,77.185,77.145,77.16,77600000.0
2008-12-05 03:21:00,77.16,77.165,77.155,77.165,30400000.0
2008-12-05 03:22:00,77.17,77.23,77.155,77.21,114000000.0
2008-12-05 03:23:00,77.205,77.235,77.205,77.22,38400000.0
2008-12-05 03:24:00,77.22,77.235,77.205,77.21,130200000.0
2008-12-05 03:25:00,77.21,77.26,77.21,77.23,469800000.0
2008-12-05 03:26:00,77.23,77.23,77.215,77.22,214600000.0
2008-12-05 03:27:00,77.22,77.225,77.21,77.22,152800000.0
2008-12-05 03:28:00,77.22,77.225,77.215,77.215,136000000.0
2008-12-05 03:29:00,77.215,77.215,77.21,77.21,146800000.0
2008-12-05 03:30:00,77.25,77.25,77.175,77.175,716199986.0
2008-12-05 03:31:00,77.175,77.235,77.175,77.19,159600000.0
2008-12-05 03:32:00,77.2,77.2,77.185,77.185,123600000.0
2008-12-05 03:33:00,77.185,77.225,77.185,77.215,115400000.0
2008-12-05 03:34:00,77.21,77.24,77.21,77.24,120600000.0
2008-12-05 03:35:00,77.24,77.24,77.205,77.22,199400000.0
2008-12-05 03:36:00,77.22,77.235,77.22,77.23,128400000.0
2008-12-05 03:37:00,77.225,77.23,77.22,77.22,62800000.0
2008-12-05 03:38:00,77.22,77.24,77.215,77.24,140400000.0
2008-12-05 03:39:00,77.24,77.25,77.225,77.24,48600000.0
2008-12-05 03:40:00,77.24,77.245,77.24,77.24,25600000.0
2008-12-05 03:41:00,77.24,77.24,77.215,77.23,48400000.0
2008-12-05 03:42:00,77.235,77.235,77.2,77.2,60600000.0
2008-12-05 03:43:00,77.2,77.23,77.2,77.205,147600000.0
2008-12-05 03:44:00,77.2,77.2,77.195,77.195,15600000.0
2008-12-05 03:45:00,77.2,77.2,77.15,77.165,276200000.0
2008-12-05 03:46:00,77.165,77.165,77.16,77.165,63800000.0
2008-12-05 03:47:00,77.165,77.19,77.16,77.19,118800000.0
2008-12-05 03:48:00,77.195,77.24,77.195,77.225,97800000.0
2008-12-05 03:49:00,77.23,77.235,77.215,77.23,53600000.0
2008-12-05 03:50:00,77.23,77.235,77.21,77.215,57800000.0
2008-12-05 03:51:00,77.21,77.22,77.205,77.215,45400000.0
2008-12-05 03:52:00,77.215,77.23,77.21,77.22,28000000.0
2008-12-05 03:53:00,77.22,77.22,77.2,77.2,38000000.0
2008-12-05 03:54:00,77.2,77.2,77.2,77.2,12000000.0
2008-12-05 03:55:00,77.2,77.2,77.15,77.15,19800000.0
2008-12-05 03:56:00,77.145,77.16,77.145,77.15,72800000.0
2008-12-05 03:57:00,77.15,77.17,77.13,77.155,606199990.0
2008-12-05 03:58:00,77.15,77.15,77.13,77.135,108799998.0
2008-12-05 03:59:00,77.145,77.17,77.135,77.16,74400000.0
2008-12-05 04:00:00,77.165,77.205,77.16,77.175,184800000.0
2008-12-05 04:01:00,77.175,77.19,77.145,77.15,157100000.0
2008-12-05 04:02:00,77.145,77.17,77.135,77.17,62200000.0
2008-12-05 04:03:00,77.165,77.17,77.13,77.155,120600000.0
2008-12-05 04:04:00,77.155,77.155,77.14,77.15,32800000.0
2008-12-05 04:05:00,77.155,77.165,77.155,77.16,14000000.0
2008-12-05 04:06:00,77.155,77.165,77.155,77.16,12800000.0
2008-12-05 04:07:00,77.165,77.165,77.14,77.155,46800000.0
2008-12-05 04:08:00,77.155,77.16,77.145,77.155,37800000.0
2008-12-05 04:09:00,77.16,77.16,77.145,77.16,58600000.0
2008-12-05 04:10:00,77.16,77.16,77.15,77.155,17800000.0
2008-12-05 04:11:00,77.155,77.155,77.135,77.14,23800000.0
2008-12-05 04:12:00,77.14,77.155,77.13,77.14,50000000.0
2008-12-05 04:13:00,77.14,77.155,77.14,77.15,27200000.0
2008-12-05 04:14:00,77.15,77.155,77.145,77.15,10000000.0
2008-12-05 04:15:00,77.15,77.185,77.15,77.18,29000000.0
2008-12-05 04:16:00,77.18,77.18,77.16,77.16,10800000.0
2008-12-05 04:17:00,77.16,77.16,77.16,77.16,4000000.0
2008-12-05 04:18:00,77.15,77.15,77.145,77.15,8000000.0
2008-12-05 04:19:00,77.15,77.15,77.13,77.135,55600000.0
2008-12-05 04:20:00,77.125,77.18,77.12,77.155,95600000.0
2008-12-05 04:21:00,77.155,77.16,77.12,77.145,65000000.0
2008-12-05 04:22:00,77.145,77.15,77.12,77.135,55200000.0
2008-12-05 04:23:00,77.135,77.135,77.13,77.135,24400000.0
2008-12-05 04:24:00,77.135,77.14,77.13,77.14,10000000.0
2008-12-05 04:25:00,77.14,77.165,77.14,77.155,22000000.0
2008-12-05 04:26:00,77.155,77.155,77.135,77.135,50600000.0
2008-12-05 04:27:00,77.14,77.14,77.125,77.135,38000000.0
2008-12-05 04:28:00,77.15,77.17,77.135,77.15,62800000.0
2008-12-05 04:29:00,77.15,77.15,77.14,77.15,27600000.0
2008-12-05 04:30:00,77.155,77.16,77.13,77.16,26000000.0
2008-12-05 04:31:00,77.16,77.18,77.15,77.165,51200000.0
2008-12-05 04:32:00,77.16,77.19,77.15,77.19,65200000.0
2008-12-05 04:33:00,77.19,77.2,77.175,77.175,45800000.0
2008-12-05 04:34:00,77.175,77.175,77.165,77.165,24000000.0
2008-12-05 04:35:00,77.155,77.155,77.135,77.14,46000000.0
2008-12-05 04:36:00,77.14,77.145,77.125,77.125,87800000.0
2008-12-05 04:37:00,77.125,77.13,77.12,77.125,33800000.0
2008-12-05 04:38:00,77.125,77.15,77.125,77.125,54600000.0
2008-12-05 04:39:00,77.13,77.13,77.11,77.11,44600000.0
2008-12-05 04:40:00,77.11,77.13,77.11,77.115,40800000.0
2008-12-05 04:41:00,77.115,77.125,77.11,77.11,70200000.0
2008-12-05 04:42:00,77.11,77.12,77.11,77.115,18200000.0
2008-12-05 04:43:00,77.115,77.12,77.11,77.12,37400000.0
2008-12-05 04:44:00,77.115,77.125,77.115,77.115,87200000.0
2008-12-05 04:45:00,77.12,77.12,77.11,77.12,22600000.0
2008-12-05 04:46:00,77.12,77.145,77.115,77.125,35600000.0
2008-12-05 04:47:00,77.125,77.14,77.125,77.125,19000000.0
2008-12-05 04:48:00,77.125,77.125,77.115,77.115,42400000.0
2008-12-05 04:49:00,77.115,77.12,77.1,77.12,37200000.0
2008-12-05 04:50:00,77.12,77.12,77.115,77.115,3200000.0
2008-12-05 04:51:00,77.12,77.12,77.115,77.12,6400000.0
2008-12-05 04:52:00,77.12,77.12,77.115,77.115,11200000.0
2008-12-05 04:53:00,77.12,77.14,77.115,77.13,39400000.0
2008-12-05 04:54:00,77.125,77.14,77.12,77.12,26600000.0
2008-12-05 04:55:00,77.12,77.12,77.105,77.115,26400000.0
2008-12-05 04:56:00,77.115,77.115,77.11,77.11,4800000.0
2008-12-05 04:57:00,77.115,77.125,77.09,77.09,25800000.0
2008-12-05 04:58:00,77.085,77.095,77.085,77.095,25200000.0
2008-12-05 04:59:00,77.095,77.1,77.09,77.1,9200000.0
2008-12-05 05:00:00,77.1,77.11,77.09,77.095,41600000.0
2008-12-05 05:01:00,77.09,77.095,77.09,77.09,18600000.0
2008-12-05 05:02:00,77.09,77.095,77.08,77.08,51600000.0
2008-12-05 05:03:00,77.075,77.085,77.065,77.075,64000000.0
2008-12-05 05:04:00,77.08,77.09,77.07,77.08,35400000.0
2008-12-05 05:05:00,77.08,77.15,77.08,77.15,37600000.0
2008-12-05 05:06:00,77.15,77.17,77.15,77.15,35200000.0
2008-12-05 05:07:00,77.15,77.165,77.15,77.16,12800000.0
2008-12-05 05:08:00,77.165,77.17,77.16,77.16,8000000.0
2008-12-05 05:09:00,77.155,77.155,77.15,77.15,6400000.0
2008-12-05 05:10:00,77.145,77.15,77.14,77.14,11200000.0
2008-12-05 05:11:00,77.135,77.135,77.11,77.12,20200000.0
2008-12-05 05:12:00,77.13,77.13,77.12,77.125,21800000.0
2008-12-05 05:13:00,77.089,77.097,77.074,77.088,113400000.0
2008-12-05 05:14:00,77.09,77.104,77.089,77.098,115600000.0
2008-12-05 05:15:00,77.105,77.107,77.084,77.088,145800000.0
2008-12-05 05:16:00,77.13,77.13,77.125,77.125,3200000.0
2008-12-05 05:17:00,77.073,77.116,77.073,77.115,124800000.0
2008-12-05 05:18:00,77.13,77.13,77.13,77.13,1600000.0
2008-12-05 05:19:00,77.135,77.16,77.13,77.16,43200000.0
2008-12-05 05:20:00,77.155,77.16,77.125,77.125,33600000.0
2008-12-05 05:21:00,77.13,77.13,77.125,77.13,11200000.0
2008-12-05 05:22:00,77.12,77.125,77.11,77.115,20800000.0
2008-12-05 05:23:00,77.115,77.125,77.11,77.125,8600000.0
2008-12-05 05:24:00,77.13,77.135,77.13,77.135,12800000.0
2008-12-05 05:25:00,77.135,77.135,77.135,77.135,6400000.0
2008-12-05 05:26:00,77.115,77.117,77.103,77.107,87800000.0
2008-12-05 05:27:00,77.14,77.14,77.13,77.13,12800000.0
2008-12-05 05:28:00,77.13,77.13,77.13,77.13,3200000.0
2008-12-05 05:29:00,77.13,77.13,77.13,77.13,5600000.0
2008-12-05 05:30:00,77.14,77.145,77.12,77.12,57600000.0
2008-12-05 05:31:00,77.12,77.125,77.105,77.115,62600000.0
2008-12-05 05:32:00,77.115,77.12,77.115,77.12,30400000.0
2008-12-05 05:33:00,77.12,77.125,77.105,77.11,16000000.0
2008-12-05 05:34:00,77.105,77.105,77.105,77.105,3200000.0
2008-12-05 05:35:00,77.105,77.11,77.105,77.11,11200000.0
2008-12-05 05:36:00,77.11,77.115,77.105,77.11,30400000.0
2008-12-05 05:37:00,77.11,77.12,77.105,77.11,29600000.0
2008-12-05 05:38:00,77.105,77.105,77.08,77.085,41000000.0
2008-12-05 05:39:00,77.075,77.08,77.065,77.07,94400000.0
2008-12-05 05:40:00,77.075,77.095,77.075,77.085,23400000.0
2008-12-05 05:41:00,77.085,77.09,77.08,77.08,14400000.0
2008-12-05 05:42:00,77.085,77.09,77.085,77.085,6400000.0
2008-12-05 05:43:00,77.085,77.095,77.075,77.08,23200000.0
2008-12-05 05:44:00,77.085,77.105,77.085,77.095,25600000.0
2008-12-05 05:45:00,77.1,77.1,77.095,77.1,4800000.0
2008-12-05 05:46:00,77.1,77.115,77.1,77.11,22400000.0
2008-12-05 05:47:00,77.105,77.105,77.085,77.09,34600000.0
2008-12-05 05:48:00,77.09,77.09,77.09,77.09,1600000.0
2008-12-05 05:49:00,77.09,77.12,77.08,77.1,87600000.0
2008-12-05 05:50:00,77.095,77.11,77.085,77.1,52800000.0
2008-12-05 05:51:00,77.1,77.11,77.09,77.11,19200000.0
2008-12-05 05:52:00,77.1,77.125,77.1,77.11,37200000.0
2008-12-05 05:53:00,77.11,77.145,77.105,77.115,64300000.0
2008-12-05 05:54:00,77.115,77.12,77.105,77.12,10200000.0
2008-12-05 05:55:00,77.11,77.11,77.095,77.105,28800000.0
2008-12-05 05:56:00,77.105,77.115,77.095,77.105,48000000.0
2008-12-05 05:57:00,77.115,77.135,77.115,77.135,32000000.0
2008-12-05 05:58:00,77.14,77.155,77.135,77.135,63200000.0
2008-12-05 05:59:00,77.145,77.16,77.115,77.14,72000000.0
2008-12-05 06:00:00,77.135,77.135,77.12,77.125,33200000.0
2008-12-05 06:01:00,77.125,77.125,77.115,77.115,65800000.0
2008-12-05 06:02:00,77.115,77.12,77.105,77.115,44000000.0
2008-12-05 06:03:00,77.11,77.115,77.065,77.075,60800000.0
2008-12-05 06:04:00,77.08,77.08,77.05,77.06,64600000.0
2008-12-05 06:05:00,77.06,77.08,77.06,77.07,55200000.0
2008-12-05 06:06:00,77.075,77.075,77.05,77.065,62400000.0
2008-12-05 06:07:00,77.065,77.065,77.045,77.06,53800000.0
2008-12-05 06:08:00,77.055,77.07,77.055,77.06,19200000.0
2008-12-05 06:09:00,77.053,77.055,77.042,77.05,112000000.0
2008-12-05 06:10:00,77.055,77.055,77.035,77.035,34400000.0
2008-12-05 06:11:00,77.035,77.055,77.01,77.04,55800000.0
2008-12-05 06:12:00,77.04,77.05,76.99,77.0,87600000.0
2008-12-05 06:13:00,77.0,77.02,77.0,77.015,41800000.0
2008-12-05 06:14:00,77.015,77.035,77.005,77.015,69000000.0
2008-12-05 06:15:00,77.01,77.04,77.005,77.04,181200000.0
2008-12-05 06:16:00,77.04,77.05,77.015,77.025,182600000.0
2008-12-05 06:17:00,77.02,77.03,77.015,77.015,72400000.0
2008-12-05 06:18:00,77.015,77.02,77.005,77.015,86400000.0
2008-12-05 06:19:00,77.015,77.015,76.99,76.995,59200000.0
2008-12-05 06:20:00,76.99,77.0,76.985,76.985,27200000.0
2008-12-05 06:21:00,76.995,77.01,76.985,77.0,61800000.0
2008-12-05 06:22:00,76.995,77.015,76.96,76.96,138000000.0
2008-12-05 06:23:00,76.965,76.975,76.96,76.975,21000000.0
2008-12-05 06:24:00,76.97,76.98,76.96,76.98,21200000.0
2008-12-05 06:25:00,77.0,77.025,76.965,76.99,64200000.0
2008-12-05 06:26:00,76.985,77.04,76.985,77.02,43800000.0
2008-12-05 06:27:00,77.015,77.035,77.01,77.025,32400000.0
2008-12-05 06:28:00,77.04,77.045,77.04,77.045,12800000.0
2008-12-05 06:29:00,77.055,77.055,77.03,77.045,39400000.0
2008-12-05 06:30:00,77.05,77.06,77.045,77.045,26600000.0
2008-12-05 06:31:00,77.045,77.05,77.02,77.04,65000000.0
2008-12-05 06:32:00,77.05,77.05,77.03,77.035,20800000.0
2008-12-05 06:33:00,77.04,77.04,77.005,77.04,20800000.0
2008-12-05 06:34:00,77.03,77.03,77.03,77.03,11200000.0
2008-12-05 06:35:00,77.03,77.03,77.0,77.03,28200000.0
2008-12-05 06:36:00,77.025,77.035,77.0,77.035,32000000.0
2008-12-05 06:37:00,77.035,77.035,77.03,77.035,19200000.0
2008-12-05 06:38:00,77.03,77.045,77.03,77.04,19200000.0
2008-12-05 06:39:00,77.03,77.055,77.015,77.015,34000000.0
2008-12-05 06:40:00,77.015,77.045,77.01,77.025,55800000.0
2008-12-05 06:41:00,77.025,77.025,76.99,76.99,29200000.0
2008-12-05 06:42:00,76.99,76.995,76.965,76.98,34400000.0
2008-12-05 06:43:00,76.975,76.975,76.96,76.96,25800000.0
2008-12-05 06:44:00,76.965,76.98,76.965,76.975,20000000.0
2008-12-05 06:45:00,76.975,76.98,76.97,76.97,36000000.0
2008-12-05 06:46:00,76.97,76.975,76.97,76.97,6400000.0
2008-12-05 06:47:00,76.97,76.995,76.97,76.995,28800000.0
2008-12-05 06:48:00,76.975,76.975,76.94,76.96,75200000.0
2008-12-05 06:49:00,76.975,76.975,76.955,76.96,32000000.0
2008-12-05 06:50:00,76.96,76.97,76.955,76.955,16800000.0
2008-12-05 06:51:00,76.95,76.97,76.935,76.94,85600000.0
2008-12-05 06:52:00,76.94,76.95,76.935,76.935,35200000.0
2008-12-05 06:53:00,76.935,76.935,76.905,76.905,57600000.0
2008-12-05 06:54:00,76.915,76.92,76.89,76.9,57600000.0
2008-12-05 06:55:00,76.89,76.955,76.89,76.925,135200000.0
2008-12-05 06:56:00,76.925,76.925,76.915,76.92,27200000.0
2008-12-05 06:57:00,76.925,76.93,76.915,76.915,30400000.0
2008-12-05 06:58:00,76.91,76.91,76.9,76.91,19200000.0
2008-12-05 06:59:00,76.905,76.915,76.9,76.91,54400000.0
2008-12-05 07:00:00,76.905,76.91,76.9,76.9,43200000.0
2008-12-05 07:01:00,76.895,76.97,76.875,76.955,137000000.0
2008-12-05 07:02:00,76.965,76.995,76.955,76.985,73600000.0
2008-12-05 07:03:00,76.99,77.03,76.985,77.01,72400000.0
2008-12-05 07:04:00,77.005,77.015,76.97,76.97,84400000.0
2008-12-05 07:05:00,76.965,76.995,76.955,76.995,96400000.0
2008-12-05 07:06:00,76.995,77.02,76.995,77.005,75200000.0
2008-12-05 07:07:00,77.005,77.005,76.97,76.985,81000000.0
2008-12-05 07:08:00,76.985,76.985,76.97,76.985,35400000.0
2008-12-05 07:09:00,76.98,76.98,76.965,76.965,35800000.0
2008-12-05 07:10:00,76.965,76.995,76.925,76.985,57300000.0
2008-12-05 07:11:00,76.985,76.99,76.965,76.97,68600000.0
2008-12-05 07:12:00,76.97,76.975,76.965,76.975,7800000.0
2008-12-05 07:13:00,76.97,76.98,76.97,76.98,10000000.0
2008-12-05 07:14:00,76.98,77.0,76.975,76.98,54000000.0
2008-12-05 07:15:00,76.98,77.015,76.95,76.99,80000000.0
2008-12-05 07:16:00,76.99,76.995,76.975,76.99,27400000.0
2008-12-05 07:17:00,76.99,76.99,76.965,76.975,55000000.0
2008-12-05 07:18:00,76.98,77.005,76.925,77.0,79400000.0
2008-12-05 07:19:00,77.0,77.03,76.96,77.015,64800000.0
2008-12-05 07:20:00,77.015,77.015,76.995,76.995,38600000.0
2008-12-05 07:21:00,76.995,76.995,76.975,76.985,14000000.0
2008-12-05 07:22:00,76.985,76.985,76.98,76.98,8400000.0
2008-12-05 07:23:00,76.985,77.0,76.98,76.985,73600000.0
2008-12-05 07:24:00,76.985,76.995,76.98,76.99,12000000.0
2008-12-05 07:25:00,76.995,77.005,76.99,77.0,16600000.0
2008-12-05 07:26:00,77.0,77.0,77.0,77.0,1000000.0
2008-12-05 07:27:00,76.99,77.0,76.99,77.0,4600000.0
2008-12-05 07:28:00,77.0,77.01,77.0,77.01,11000000.0
2008-12-05 07:29:00,77.015,77.02,77.0,77.015,46600000.0
2008-12-05 07:30:00,77.01,77.03,77.01,77.03,47000000.0
2008-12-05 07:31:00,77.03,77.03,77.015,77.02,36600000.0
2008-12-05 07:32:00,77.02,77.03,77.015,77.02,27200000.0
2008-12-05 07:33:00,77.02,77.055,77.015,77.03,79600000.0
2008-12-05 07:34:00,77.02,77.04,77.015,77.02,41400000.0
2008-12-05 07:35:00,77.02,77.02,77.0,77.01,41600000.0
2008-12-05 07:36:00,77.015,77.015,76.985,76.995,35600000.0
2008-12-05 07:37:00,76.995,76.995,76.945,76.955,63000000.0
2008-12-05 07:38:00,76.955,76.955,76.915,76.925,74000000.0
2008-12-05 07:39:00,76.93,76.975,76.925,76.93,92200000.0
2008-12-05 07:40:00,76.93,76.97,76.91,76.96,64000000.0
2008-12-05 07:41:00,76.955,76.96,76.9,76.92,75600000.0
2008-12-05 07:42:00,76.925,76.935,76.92,76.93,76400000.0
2008-12-05 07:43:00,76.935,76.96,76.935,76.945,36200000.0
2008-12-05 07:44:00,76.95,76.965,76.94,76.96,54000000.0
2008-12-05 07:45:00,76.965,76.965,76.905,76.91,49200000.0
2008-12-05 07:46:00,76.91,76.94,76.89,76.92,83800000.0
2008-12-05 07:47:00,76.925,76.93,76.885,76.91,79000000.0
2008-12-05 07:48:00,76.905,76.91,76.895,76.905,27200000.0
2008-12-05 07:49:00,76.92,76.92,76.855,76.86,160800000.0
2008-12-05 07:50:00,76.855,76.875,76.84,76.875,36800000.0
2008-12-05 07:51:00,76.87,76.885,76.87,76.88,32000000.0
2008-12-05 07:52:00,76.885,76.895,76.87,76.89,94800000.0
2008-12-05 07:53:00,76.895,76.905,76.88,76.905,52000000.0
2008-12-05 07:54:00,76.9,76.905,76.895,76.9,19200000.0
2008-12-05 07:55:00,76.9,76.905,76.87,76.875,49000000.0
2008-12-05 07:56:00,76.875,76.88,76.87,76.875,47200000.0
2008-12-05 07:57:00,76.88,76.9,76.87,76.87,22800000.0
2008-12-05 07:58:00,76.865,76.87,76.865,76.87,19600000.0
2008-12-05 07:59:00,76.875,76.875,76.86,76.87,34000000.0
2008-12-05 08:00:00,76.87,76.875,76.815,76.825,75200000.0
2008-12-05 08:01:00,76.825,76.86,76.825,76.855,60000000.0
2008-12-05 08:02:00,76.855,76.88,76.855,76.855,28800000.0
2008-12-05 08:03:00,76.855,76.86,76.85,76.855,27400000.0
2008-12-05 08:04:00,76.865,76.87,76.855,76.865,53600000.0
2008-12-05 08:05:00,76.885,76.885,76.885,76.885,4800000.0
2008-12-05 08:06:00,76.885,76.885,76.84,76.855,81600000.0
2008-12-05 08:07:00,76.855,76.855,76.845,76.85,28800000.0
2008-12-05 08:08:00,76.85,76.875,76.845,76.875,78600000.0
2008-12-05 08:09:00,76.875,76.88,76.86,76.87,31400000.0
2008-12-05 08:10:00,76.87,76.88,76.87,76.875,28800000.0
2008-12-05 08:11:00,76.875,76.885,76.865,76.885,49400000.0
2008-12-05 08:12:00,76.885,76.89,76.875,76.875,25600000.0
2008-12-05 08:13:00,76.87,76.885,76.87,76.88,24000000.0
2008-12-05 08:14:00,76.88,76.9,76.87,76.885,57800000.0
2008-12-05 08:15:00,76.885,76.895,76.88,76.88,24000000.0
2008-12-05 08:16:00,76.87,76.89,76.865,76.87,88800000.0
2008-12-05 08:17:00,76.875,76.885,76.875,76.885,11200000.0
2008-12-05 08:18:00,76.885,76.895,76.88,76.885,24000000.0
2008-12-05 08:19:00,76.88,76.89,76.88,76.885,32400000.0
2008-12-05 08:20:00,76.89,76.91,76.89,76.905,78600000.0
2008-12-05 08:21:00,76.905,76.91,76.895,76.9,27000000.0
2008-12-05 08:22:00,76.9,76.935,76.9,76.935,52400000.0
2008-12-05 08:23:00,76.945,76.97,76.935,76.96,65000000.0
2008-12-05 08:24:00,76.96,76.965,76.94,76.95,46400000.0
2008-12-05 08:25:00,76.94,76.955,76.92,76.94,38000000.0
2008-12-05 08:26:00,76.94,76.96,76.94,76.955,36000000.0
2008-12-05 08:27:00,76.96,76.99,76.955,76.97,46400000.0
2008-12-05 08:28:00,76.975,76.98,76.975,76.98,6400000.0
2008-12-05 08:29:00,76.98,76.995,76.965,76.995,53600000.0
2008-12-05 08:30:00,76.98,77.01,76.97,76.985,63000000.0
2008-12-05 08:31:00,76.99,76.99,76.985,76.985,19200000.0
2008-12-05 08:32:00,76.985,77.02,76.975,77.015,90400000.0
2008-12-05 08:33:00,77.015,77.025,77.005,77.01,72600000.0
2008-12-05 08:34:00,77.015,77.04,77.005,77.03,80000000.0
2008-12-05 08:35:00,77.03,77.05,77.02,77.035,71400000.0
2008-12-05 08:36:00,77.035,77.04,76.99,76.99,37200000.0
2008-12-05 08:37:00,76.985,76.99,76.98,76.985,27400000.0
2008-12-05 08:38:00,76.98,76.985,76.98,76.98,3000000.0
2008-12-05 08:39:00,76.985,77.0,76.955,76.955,26200000.0
2008-12-05 08:40:00,76.95,77.0,76.94,76.96,56000000.0
2008-12-05 08:41:00,76.965,76.995,76.965,76.97,48200000.0
2008-12-05 08:42:00,76.975,76.975,76.97,76.97,2000000.0
2008-12-05 08:43:00,76.965,76.965,76.95,76.965,26000000.0
2008-12-05 08:44:00,76.96,76.99,76.955,76.99,57200000.0
2008-12-05 08:45:00,76.985,76.985,76.97,76.985,14000000.0
2008-12-05 08:46:00,76.99,77.01,76.985,77.005,34200000.0
2008-12-05 08:47:00,77.005,77.03,77.005,77.03,63400000.0
2008-12-05 08:48:00,77.035,77.04,77.01,77.015,52800000.0
2008-12-05 08:49:00,77.02,77.04,77.015,77.04,67600000.0
2008-12-05 08:50:00,77.04,77.04,77.025,77.03,38400000.0
2008-12-05 08:51:00,77.035,77.05,77.03,77.035,47400000.0
2008-12-05 08:52:00,77.035,77.055,77.025,77.055,20400000.0
2008-12-05 08:53:00,77.05,77.07,77.045,77.07,25000000.0
2008-12-05 08:54:00,77.075,77.075,77.055,77.06,27200000.0
2008-12-05 08:55:00,77.055,77.07,77.015,77.065,70600000.0
2008-12-05 08:56:00,77.065,77.12,77.06,77.12,88600000.0
2008-12-05 08:57:00,77.11,77.11,77.095,77.095,16000000.0
2008-12-05 08:58:00,77.095,77.115,77.09,77.11,24400000.0
2008-12-05 08:59:00,77.105,77.125,77.1,77.12,87200000.0
2008-12-05 09:00:00,77.125,77.145,77.11,77.11,62000000.0
2008-12-05 09:01:00,77.11,77.125,77.09,77.12,80200000.0
2008-12-05 09:02:00,77.125,77.16,77.125,77.15,83800000.0
2008-12-05 09:03:00,77.15,77.15,77.105,77.115,94600000.0
2008-12-05 09:04:00,77.115,77.135,77.09,77.125,90600000.0
2008-12-05 09:05:00,77.13,77.135,77.1,77.11,76000000.0
2008-12-05 09:06:00,77.115,77.115,77.095,77.11,99600000.0
2008-12-05 09:07:00,77.105,77.11,77.025,77.045,143800000.0
2008-12-05 09:08:00,77.045,77.045,76.975,76.98,88400000.0
2008-12-05 09:09:00,76.98,76.995,76.965,76.99,47200000.0
2008-12-05 09:10:00,76.985,77.005,76.985,76.985,59200000.0
2008-12-05 09:11:00,76.99,76.995,76.985,76.99,73000000.0
2008-12-05 09:12:00,76.99,77.015,76.98,76.98,92600000.0
2008-12-05 09:13:00,76.975,76.98,76.96,76.96,142200000.0
2008-12-05 09:14:00,76.96,76.985,76.955,76.985,119600000.0
2008-12-05 09:15:00,76.98,76.98,76.93,76.955,76200000.0
2008-12-05 09:16:00,76.955,76.97,76.945,76.945,81800000.0
2008-12-05 09:17:00,76.945,76.96,76.94,76.955,69600000.0
2008-12-05 09:18:00,76.955,77.02,76.945,76.995,142800000.0
2008-12-05 09:19:00,76.995,77.015,76.98,76.985,107600000.0
2008-12-05 09:20:00,76.985,77.02,76.98,77.0,51600000.0
2008-12-05 09:21:00,77.0,77.02,77.0,77.01,76000000.0
2008-12-05 09:22:00,77.02,77.095,77.02,77.095,81600000.0
2008-12-05 09:23:00,77.095,77.1,77.08,77.085,52800000.0
2008-12-05 09:24:00,77.095,77.105,77.085,77.1,43200000.0
2008-12-05 09:25:00,77.105,77.11,77.09,77.1,131200000.0
2008-12-05 09:26:00,77.1,77.11,77.085,77.085,99200000.0
2008-12-05 09:27:00,77.08,77.095,77.07,77.075,102400000.0
2008-12-05 09:28:00,77.08,77.08,77.06,77.075,44800000.0
2008-12-05 09:29:00,77.06,77.085,77.06,77.07,31000000.0
2008-12-05 09:30:00,77.06,77.105,77.055,77.07,60000000.0
2008-12-05 09:31:00,77.07,77.095,77.07,77.09,31800000.0
2008-12-05 09:32:00,77.095,77.115,77.065,77.085,68400000.0
2008-12-05 09:33:00,77.08,77.085,77.045,77.05,46000000.0
2008-12-05 09:34:00,77.05,77.05,77.0,77.015,93200000.0
2008-12-05 09:35:00,77.015,77.015,76.995,77.005,56600000.0
2008-12-05 09:36:00,77.005,77.015,77.0,77.015,41600000.0
2008-12-05 09:37:00,77.015,77.035,76.98,76.98,83800000.0
2008-12-05 09:38:00,76.98,76.99,76.925,76.935,88800000.0
2008-12-05 09:39:00,76.935,76.97,76.935,76.965,107600000.0
2008-12-05 09:40:00,76.955,76.965,76.91,76.91,68800000.0
2008-12-05 09:41:00,76.915,76.94,76.9,76.925,123800000.0
2008-12-05 09:42:00,76.925,76.95,76.92,76.94,39200000.0
2008-12-05 09:43:00,76.945,76.96,76.935,76.96,36800000.0
2008-12-05 09:44:00,76.96,76.965,76.95,76.955,52000000.0
2008-12-05 09:45:00,76.97,76.97,76.92,76.92,89600000.0
2008-12-05 09:46:00,76.925,76.935,76.92,76.92,48000000.0
2008-12-05 09:47:00,76.92,76.94,76.91,76.92,68800000.0
2008-12-05 09:48:00,76.92,76.925,76.91,76.92,41600000.0
2008-12-05 09:49:00,76.92,76.93,76.915,76.92,52800000.0
2008-12-05 09:50:00,76.92,76.92,76.9,76.91,56000000.0
2008-12-05 09:51:00,76.905,76.935,76.885,76.935,110600000.0
2008-12-05 09:52:00,76.94,76.965,76.935,76.94,54400000.0
2008-12-05 09:53:00,76.94,76.955,76.94,76.945,44800000.0
2008-12-05 09:54:00,76.945,76.95,76.94,76.94,41600000.0
2008-12-05 09:55:00,76.94,76.94,76.905,76.925,100000000.0
2008-12-05 09:56:00,76.925,76.925,76.895,76.91,104000000.0
2008-12-05 09:57:00,76.91,76.925,76.845,76.845,102400000.0
2008-12-05 09:58:00,76.845,76.855,76.815,76.82,135800000.0
2008-12-05 09:59:00,76.825,76.825,76.775,76.805,92800000.0
2008-12-05 10:00:00,76.81,76.81,76.745,76.775,127000000.0
2008-12-05 10:01:00,76.775,76.785,76.735,76.755,100400000.0
2008-12-05 10:02:00,76.745,76.785,76.73,76.78,123200000.0
2008-12-05 10:03:00,76.785,76.815,76.76,76.815,102200000.0
2008-12-05 10:04:00,76.805,76.83,76.805,76.825,129600000.0
2008-12-05 10:05:00,76.825,76.845,76.795,76.84,111800000.0
2008-12-05 10:06:00,76.84,76.865,76.82,76.86,82600000.0
2008-12-05 10:07:00,76.865,76.87,76.79,76.79,141600000.0
2008-12-05 10:08:00,76.785,76.795,76.76,76.77,128400000.0
2008-12-05 10:09:00,76.77,76.815,76.765,76.8,172200000.0
2008-12-05 10:10:00,76.805,76.835,76.79,76.835,117600000.0
2008-12-05 10:11:00,76.84,76.885,76.84,76.865,90600000.0
2008-12-05 10:12:00,76.865,76.885,76.845,76.855,101800000.0
2008-12-05 10:13:00,76.86,76.915,76.84,76.905,121800000.0
2008-12-05 10:14:00,76.905,76.905,76.835,76.885,140200000.0
2008-12-05 10:15:00,76.875,76.885,76.82,76.82,93600000.0
2008-12-05 10:16:00,76.82,76.83,76.795,76.83,99600000.0
2008-12-05 10:17:00,76.825,76.84,76.8,76.805,100200000.0
2008-12-05 10:18:00,76.805,76.815,76.765,76.815,95000000.0
2008-12-05 10:19:00,76.81,76.815,76.79,76.795,101800000.0
2008-12-05 10:20:00,76.795,76.81,76.79,76.81,75200000.0
2008-12-05 10:21:00,76.81,76.875,76.8,76.87,140200000.0
2008-12-05 10:22:00,76.87,76.885,76.86,76.86,153400000.0
2008-12-05 10:23:00,76.865,76.865,76.79,76.79,138600000.0
2008-12-05 10:24:00,76.795,76.815,76.725,76.75,176600000.0
2008-12-05 10:25:00,76.75,76.775,76.73,76.765,141200000.0
2008-12-05 10:26:00,76.77,76.79,76.685,76.685,201400000.0
2008-12-05 10:27:00,76.695,76.7,76.67,76.69,91200000.0
2008-12-05 10:28:00,76.685,76.775,76.67,76.69,131900000.0
2008-12-05 10:29:00,76.69,76.715,76.69,76.695,110400000.0
2008-12-05 10:30:00,76.695,76.71,76.665,76.7,167600000.0
2008-12-05 10:31:00,76.7,76.705,76.665,76.68,110600000.0
2008-12-05 10:32:00,76.67,76.695,76.67,76.69,47200000.0
2008-12-05 10:33:00,76.69,76.69,76.685,76.685,11400000.0
2008-12-05 10:34:00,76.68,76.69,76.645,76.655,145400000.0
2008-12-05 10:35:00,76.66,76.675,76.62,76.655,147800000.0
2008-12-05 10:36:00,76.65,76.665,76.615,76.655,153400000.0
2008-12-05 10:37:00,76.66,76.665,76.595,76.605,78800000.0
2008-12-05 10:38:00,76.6,76.645,76.595,76.64,149000000.0
2008-12-05 10:39:00,76.635,76.64,76.62,76.635,90000000.0
2008-12-05 10:40:00,76.64,76.655,76.615,76.62,113000000.0
2008-12-05 10:41:00,76.62,76.635,76.57,76.575,147800000.0
2008-12-05 10:42:00,76.58,76.6,76.575,76.6,84000000.0
2008-12-05 10:43:00,76.605,76.615,76.595,76.605,81600000.0
2008-12-05 10:44:00,76.61,76.61,76.56,76.56,124200000.0
2008-12-05 10:45:00,76.565,76.595,76.56,76.59,111800000.0
2008-12-05 10:46:00,76.59,76.605,76.575,76.595,105200000.0
2008-12-05 10:47:00,76.59,76.6,76.56,76.57,101800000.0
2008-12-05 10:48:00,76.575,76.63,76.57,76.615,152200000.0
2008-12-05 10:49:00,76.62,76.64,76.62,76.63,82400000.0
2008-12-05 10:50:00,76.625,76.65,76.625,76.65,67200000.0
2008-12-05 10:51:00,76.645,76.68,76.64,76.67,95000000.0
2008-12-05 10:52:00,76.675,76.685,76.64,76.655,109200000.0
2008-12-05 10:53:00,76.655,76.705,76.65,76.7,112600000.0
2008-12-05 10:54:00,76.705,76.74,76.685,76.71,185800000.0
2008-12-05 10:55:00,76.715,76.715,76.64,76.68,98800000.0
2008-12-05 10:56:00,76.685,76.715,76.68,76.69,152600000.0
2008-12-05 10:57:00,76.69,76.73,76.69,76.71,134800000.0
2008-12-05 10:58:00,76.715,76.715,76.66,76.68,113400000.0
2008-12-05 10:59:00,76.685,76.76,76.685,76.755,144200000.0
2008-12-05 11:00:00,76.75,76.755,76.7,76.74,246400000.0
2008-12-05 11:01:00,76.735,76.75,76.73,76.735,94200000.0
2008-12-05 11:02:00,76.735,76.765,76.73,76.75,89600000.0
2008-12-05 11:03:00,76.75,76.76,76.715,76.735,176800000.0
2008-12-05 11:04:00,76.735,76.74,76.715,76.72,87600000.0
2008-12-05 11:05:00,76.715,76.735,76.705,76.73,104000000.0
2008-12-05 11:06:00,76.72,76.73,76.71,76.72,39200000.0
2008-12-05 11:07:00,76.72,76.755,76.72,76.74,98400000.0
2008-12-05 11:08:00,76.74,76.755,76.74,76.75,76800000.0
2008-12-05 11:09:00,76.77,76.77,76.735,76.735,65600000.0
2008-12-05 11:10:00,76.73,76.755,76.715,76.755,96200000.0
2008-12-05 11:11:00,76.76,76.82,76.76,76.775,153000000.0
2008-12-05 11:12:00,76.775,76.775,76.695,76.71,104400000.0
2008-12-05 11:13:00,76.715,76.715,76.655,76.67,68200000.0
2008-12-05 11:14:00,76.665,76.665,76.645,76.65,122800000.0
2008-12-05 11:15:00,76.65,76.65,76.615,76.63,52400000.0
2008-12-05 11:16:00,76.625,76.65,76.625,76.645,33600000.0
2008-12-05 11:17:00,76.65,76.65,76.635,76.645,67400000.0
2008-12-05 11:18:00,76.635,76.65,76.625,76.645,76200000.0
2008-12-05 11:19:00,76.645,76.645,76.63,76.64,80000000.0
2008-12-05 11:20:00,76.635,76.635,76.605,76.61,64000000.0
2008-12-05 11:21:00,76.615,76.69,76.61,76.685,167800000.0
2008-12-05 11:22:00,76.69,76.71,76.67,76.685,164300000.0
2008-12-05 11:23:00,76.69,76.725,76.675,76.725,90400000.0
2008-12-05 11:24:00,76.725,76.74,76.665,76.675,144600000.0
2008-12-05 11:25:00,76.68,76.68,76.64,76.645,106400000.0
2008-12-05 11:26:00,76.645,76.675,76.645,76.665,69600000.0
2008-12-05 11:27:00,76.655,76.66,76.62,76.625,47400000.0
2008-12-05 11:28:00,76.63,76.65,76.61,76.645,80000000.0
2008-12-05 11:29:00,76.64,76.68,76.595,76.65,159800000.0
2008-12-05 11:30:00,76.65,76.71,76.64,76.7,153000000.0
2008-12-05 11:31:00,76.71,76.715,76.68,76.7,78000000.0
2008-12-05 11:32:00,76.705,76.735,76.695,76.725,102000000.0
2008-12-05 11:33:00,76.73,76.735,76.695,76.715,85000000.0
2008-12-05 11:34:00,76.705,76.74,76.705,76.71,167800000.0
2008-12-05 11:35:00,76.72,76.74,76.705,76.73,80200000.0
2008-12-05 11:36:00,76.73,76.73,76.665,76.675,101000000.0
2008-12-05 11:37:00,76.675,76.69,76.66,76.66,61800000.0
2008-12-05 11:38:00,76.65,76.655,76.62,76.62,92000000.0
2008-12-05 11:39:00,76.62,76.635,76.62,76.635,62400000.0
2008-12-05 11:40:00,76.635,76.65,76.635,76.65,48800000.0
2008-12-05 11:41:00,76.645,76.65,76.585,76.615,128400000.0
2008-12-05 11:42:00,76.615,76.635,76.58,76.58,143000000.0
2008-12-05 11:43:00,76.575,76.595,76.575,76.595,65600000.0
2008-12-05 11:44:00,76.595,76.685,76.595,76.685,135400000.0
2008-12-05 11:45:00,76.685,76.685,76.645,76.65,107800000.0
2008-12-05 11:46:00,76.65,76.66,76.625,76.64,107200000.0
2008-12-05 11:47:00,76.635,76.67,76.63,76.665,104400000.0
2008-12-05 11:48:00,76.665,76.665,76.62,76.65,92000000.0
2008-12-05 11:49:00,76.645,76.67,76.635,76.645,134200000.0
2008-12-05 11:50:00,76.64,76.665,76.59,76.61,150800000.0
2008-12-05 11:51:00,76.61,76.62,76.545,76.555,128400000.0
2008-12-05 11:52:00,76.55,76.56,76.495,76.55,194200000.0
2008-12-05 11:53:00,76.55,76.62,76.545,76.59,147000000.0
2008-12-05 11:54:00,76.6,76.615,76.58,76.61,122800000.0
2008-12-05 11:55:00,76.615,76.62,76.53,76.53,152000000.0
2008-12-05 11:56:00,76.525,76.525,76.48,76.51,131400000.0
2008-12-05 11:57:00,76.5,76.545,76.5,76.525,97000000.0
2008-12-05 11:58:00,76.53,76.56,76.53,76.56,122000000.0
2008-12-05 11:59:00,76.555,76.58,76.545,76.565,94200000.0
2008-12-05 12:00:00,76.565,76.575,76.53,76.565,106200000.0
2008-12-05 12:01:00,76.56,76.59,76.545,76.575,99000000.0
2008-12-05 12:02:00,76.575,76.6,76.57,76.58,149600000.0
2008-12-05 12:03:00,76.58,76.66,76.58,76.62,142200000.0
2008-12-05 12:04:00,76.62,76.675,76.615,76.67,115000000.0
2008-12-05 12:05:00,76.67,76.735,76.66,76.71,143600000.0
2008-12-05 12:06:00,76.71,76.725,76.69,76.69,59800000.0
2008-12-05 12:07:00,76.69,76.7,76.665,76.7,90600000.0
2008-12-05 12:08:00,76.71,76.72,76.685,76.685,88600000.0
2008-12-05 12:09:00,76.68,76.685,76.675,76.68,57600000.0
2008-12-05 12:10:00,76.67,76.68,76.66,76.675,36000000.0
2008-12-05 12:11:00,76.685,76.71,76.675,76.71,61200000.0
2008-12-05 12:12:00,76.71,76.755,76.71,76.72,121000000.0
2008-12-05 12:13:00,76.715,76.735,76.715,76.715,48400000.0
2008-12-05 12:14:00,76.715,76.735,76.715,76.735,65800000.0
2008-12-05 12:15:00,76.73,76.77,76.725,76.735,121200000.0
2008-12-05 12:16:00,76.735,76.735,76.7,76.71,108200000.0
2008-12-05 12:17:00,76.725,76.725,76.705,76.71,44400000.0
2008-12-05 12:18:00,76.715,76.725,76.71,76.715,42400000.0
2008-12-05 12:19:00,76.72,76.745,76.715,76.72,100200000.0
2008-12-05 12:20:00,76.715,76.73,76.685,76.69,127600000.0
2008-12-05 12:21:00,76.69,76.725,76.69,76.725,44400000.0
2008-12-05 12:22:00,76.73,76.75,76.715,76.75,101600000.0
2008-12-05 12:23:00,76.745,76.75,76.71,76.715,145800000.0
2008-12-05 12:24:00,76.715,76.735,76.695,76.72,154600000.0
2008-12-05 12:25:00,76.715,76.73,76.695,76.715,76400000.0
2008-12-05 12:26:00,76.715,76.72,76.71,76.715,52200000.0
2008-12-05 12:27:00,76.72,76.735,76.71,76.73,86000000.0
2008-12-05 12:28:00,76.73,76.735,76.68,76.7,147400000.0
2008-12-05 12:29:00,76.7,76.71,76.68,76.695,44000000.0
2008-12-05 12:30:00,76.69,76.71,76.67,76.675,73000000.0
2008-12-05 12:31:00,76.675,76.68,76.635,76.68,168000000.0
2008-12-05 12:32:00,76.68,76.685,76.655,76.67,94600000.0
2008-12-05 12:33:00,76.665,76.705,76.66,76.68,105200000.0
2008-12-05 12:34:00,76.685,76.685,76.67,76.67,95400000.0
2008-12-05 12:35:00,76.675,76.68,76.66,76.66,48600000.0
2008-12-05 12:36:00,76.66,76.7,76.65,76.68,77400000.0
2008-12-05 12:37:00,76.67,76.685,76.64,76.64,107000000.0
2008-12-05 12:38:00,76.64,76.675,76.63,76.635,87200000.0
2008-12-05 12:39:00,76.635,76.665,76.62,76.645,79200000.0
2008-12-05 12:40:00,76.645,76.65,76.64,76.645,45400000.0
2008-12-05 12:41:00,76.65,76.68,76.65,76.67,93000000.0
2008-12-05 12:42:00,76.665,76.67,76.65,76.66,47200000.0
2008-12-05 12:43:00,76.66,76.675,76.66,76.675,30600000.0
2008-12-05 12:44:00,76.675,76.695,76.67,76.675,92400000.0
2008-12-05 12:45:00,76.68,76.69,76.675,76.68,36000000.0
2008-12-05 12:46:00,76.68,76.695,76.68,76.68,31400000.0
2008-12-05 12:47:00,76.68,76.69,76.655,76.665,70000000.0
2008-12-05 12:48:00,76.67,76.67,76.635,76.645,66200000.0
2008-12-05 12:49:00,76.645,76.645,76.63,76.64,64000000.0
2008-12-05 12:50:00,76.64,76.665,76.615,76.615,100000000.0
2008-12-05 12:51:00,76.615,76.62,76.51,76.52,122600000.0
2008-12-05 12:52:00,76.515,76.545,76.51,76.54,170200000.0
2008-12-05 12:53:00,76.535,76.56,76.525,76.53,98400000.0
2008-12-05 12:54:00,76.535,76.535,76.46,76.47,118200000.0
2008-12-05 12:55:00,76.475,76.48,76.4,76.455,145400000.0
2008-12-05 12:56:00,76.45,76.475,76.44,76.465,114000000.0
2008-12-05 12:57:00,76.465,76.5,76.465,76.495,158800000.0
2008-12-05 12:58:00,76.495,76.51,76.46,76.465,112000000.0
2008-12-05 12:59:00,76.465,76.495,76.45,76.475,112400000.0
2008-12-05 13:00:00,76.47,76.485,76.45,76.455,115800000.0
2008-12-05 13:01:00,76.455,76.455,76.435,76.435,108000000.0
2008-12-05 13:02:00,76.435,76.49,76.435,76.48,94800000.0
2008-12-05 13:03:00,76.485,76.49,76.475,76.475,25000000.0
2008-12-05 13:04:00,76.48,76.485,76.47,76.475,28000000.0
2008-12-05 13:05:00,76.475,76.48,76.415,76.445,78000000.0
2008-12-05 13:06:00,76.44,76.455,76.42,76.425,91400000.0
2008-12-05 13:07:00,76.425,76.44,76.345,76.355,169200000.0
2008-12-05 13:08:00,76.355,76.385,76.33,76.385,146000000.0
2008-12-05 13:09:00,76.38,76.38,76.34,76.355,115000000.0
2008-12-05 13:10:00,76.35,76.37,76.34,76.355,121800000.0
2008-12-05 13:11:00,76.35,76.37,76.335,76.345,95600000.0
2008-12-05 13:12:00,76.345,76.365,76.33,76.34,128400000.0
2008-12-05 13:13:00,76.335,76.365,76.33,76.345,113600000.0
2008-12-05 13:14:00,76.34,76.355,76.32,76.33,90200000.0
2008-12-05 13:15:00,76.34,76.395,76.325,76.395,102400000.0
2008-12-05 13:16:00,76.395,76.41,76.365,76.37,99200000.0
2008-12-05 13:17:00,76.375,76.39,76.365,76.38,56800000.0
2008-12-05 13:18:00,76.38,76.38,76.33,76.34,103200000.0
2008-12-05 13:19:00,76.345,76.355,76.325,76.325,129600000.0
2008-12-05 13:20:00,76.325,76.37,76.32,76.365,108800000.0
2008-12-05 13:21:00,76.365,76.375,76.315,76.32,128600000.0
2008-12-05 13:22:00,76.32,76.33,76.295,76.305,91200000.0
2008-12-05 13:23:00,76.31,76.315,76.29,76.3,71000000.0
2008-12-05 13:24:00,76.305,76.31,76.28,76.29,137800000.0
2008-12-05 13:25:00,76.29,76.315,76.26,76.29,140000000.0
2008-12-05 13:26:00,76.295,76.33,76.28,76.315,187200000.0
2008-12-05 13:27:00,76.315,76.345,76.29,76.295,117000000.0
2008-12-05 13:28:00,76.29,76.32,76.28,76.29,102600000.0
2008-12-05 13:29:00,76.285,76.31,76.28,76.295,109000000.0
2008-12-05 13:30:00,76.3,76.32,76.275,76.285,124800000.0
2008-12-05 13:31:00,76.285,76.295,76.24,76.27,156200000.0
2008-12-05 13:32:00,76.265,76.31,76.265,76.305,82200000.0
2008-12-05 13:33:00,76.295,76.33,76.28,76.33,80000000.0
2008-12-05 13:34:00,76.32,76.335,76.28,76.315,138400000.0
2008-12-05 13:35:00,76.315,76.33,76.29,76.315,107400000.0
2008-12-05 13:36:00,76.315,76.33,76.29,76.3,144000000.0
2008-12-05 13:37:00,76.3,76.325,76.295,76.3,42000000.0
2008-12-05 13:38:00,76.315,76.315,76.305,76.315,38400000.0
2008-12-05 13:39:00,76.325,76.33,76.3,76.325,50000000.0
2008-12-05 13:40:00,76.325,76.335,76.295,76.3,77600000.0
2008-12-05 13:41:00,76.305,76.305,76.19,76.19,127400000.0
2008-12-05 13:42:00,76.185,76.205,76.15,76.17,179200000.0
2008-12-05 13:43:00,76.175,76.21,76.17,76.175,159200000.0
2008-12-05 13:44:00,76.18,76.18,76.13,76.15,178000000.0
2008-12-05 13:45:00,76.155,76.195,76.145,76.195,102800000.0
2008-12-05 13:46:00,76.19,76.195,76.12,76.125,105600000.0
2008-12-05 13:47:00,76.12,76.14,76.115,76.125,102200000.0
2008-12-05 13:48:00,76.125,76.165,76.12,76.16,116400000.0
2008-12-05 13:49:00,76.15,76.19,76.15,76.185,86200000.0
2008-12-05 13:50:00,76.19,76.195,76.155,76.155,94200000.0
2008-12-05 13:51:00,76.16,76.165,76.095,76.095,108200000.0
2008-12-05 13:52:00,76.095,76.105,76.07,76.095,110800000.0
2008-12-05 13:53:00,76.095,76.13,76.085,76.13,179000000.0
2008-12-05 13:54:00,76.13,76.16,76.11,76.16,126000000.0
2008-12-05 13:55:00,76.16,76.16,76.13,76.14,125200000.0
2008-12-05 13:56:00,76.14,76.16,76.13,76.135,94800000.0
2008-12-05 13:57:00,76.135,76.15,76.135,76.145,69800000.0
2008-12-05 13:58:00,76.145,76.165,76.145,76.165,104600000.0
2008-12-05 13:59:00,76.16,76.17,76.16,76.17,36000000.0
2008-12-05 14:00:00,76.165,76.165,76.12,76.135,106200000.0
2008-12-05 14:01:00,76.14,76.14,76.12,76.13,64400000.0
2008-12-05 14:02:00,76.13,76.145,76.1,76.105,108600000.0
2008-12-05 14:03:00,76.095,76.15,76.095,76.13,128600000.0
2008-12-05 14:04:00,76.13,76.155,76.12,76.14,93000000.0
2008-12-05 14:05:00,76.14,76.155,76.125,76.15,101200000.0
2008-12-05 14:06:00,76.15,76.185,76.15,76.17,117000000.0
2008-12-05 14:07:00,76.175,76.175,76.15,76.17,105400000.0
2008-12-05 14:08:00,76.17,76.195,76.15,76.165,91800000.0
2008-12-05 14:09:00,76.16,76.205,76.135,76.195,162600000.0
2008-12-05 14:10:00,76.205,76.23,76.195,76.195,148000000.0
2008-12-05 14:11:00,76.205,76.215,76.18,76.195,106200000.0
2008-12-05 14:12:00,76.195,76.23,76.185,76.225,139400000.0
2008-12-05 14:13:00,76.215,76.215,76.15,76.16,115600000.0
2008-12-05 14:14:00,76.17,76.17,76.145,76.145,34000000.0
2008-12-05 14:15:00,76.15,76.165,76.14,76.145,45000000.0
2008-12-05 14:16:00,76.15,76.15,76.125,76.13,46400000.0
2008-12-05 14:17:00,76.13,76.15,76.125,76.135,129600000.0
2008-12-05 14:18:00,76.13,76.135,76.125,76.135,76400000.0
2008-12-05 14:19:00,76.135,76.17,76.135,76.155,49600000.0
2008-12-05 14:20:00,76.145,76.145,76.11,76.11,116200000.0
2008-12-05 14:21:00,76.11,76.11,76.065,76.07,96800000.0
2008-12-05 14:22:00,76.07,76.09,76.055,76.085,78400000.0
2008-12-05 14:23:00,76.09,76.105,76.085,76.09,82000000.0
2008-12-05 14:24:00,76.09,76.09,76.065,76.08,35400000.0
2008-12-05 14:25:00,76.08,76.085,76.04,76.04,59600000.0
2008-12-05 14:26:00,76.035,76.05,76.02,76.035,198200000.0
2008-12-05 14:27:00,76.03,76.03,75.985,76.0,130400000.0
2008-12-05 14:28:00,76.01,76.045,75.995,75.995,141200000.0
2008-12-05 14:29:00,76.0,76.03,75.995,76.005,111000000.0
2008-12-05 14:30:00,76.005,76.045,75.99,76.01,167000000.0
2008-12-05 14:31:00,76.025,76.075,76.015,76.055,155800000.0
2008-12-05 14:32:00,76.06,76.065,75.985,76.015,139600000.0
2008-12-05 14:33:00,76.02,76.08,76.015,76.08,78200000.0
2008-12-05 14:34:00,76.09,76.09,76.0,76.015,120000000.0
2008-12-05 14:35:00,76.015,76.04,76.015,76.03,64000000.0
2008-12-05 14:36:00,76.02,76.025,75.975,75.985,128200000.0
2008-12-05 14:37:00,75.99,76.02,75.99,75.99,121400000.0
2008-12-05 14:38:00,75.99,76.065,75.985,76.06,107200000.0
2008-12-05 14:39:00,76.065,76.065,76.06,76.06,14400000.0
2008-12-05 14:40:00,76.055,76.11,76.055,76.1,74200000.0
2008-12-05 14:41:00,76.115,76.13,76.09,76.095,123400000.0
2008-12-05 14:42:00,76.1,76.1,76.03,76.065,98600000.0
2008-12-05 14:43:00,76.06,76.075,76.05,76.06,100000000.0
2008-12-05 14:44:00,76.055,76.055,76.02,76.035,112600000.0
2008-12-05 14:45:00,76.04,76.04,76.03,76.035,50800000.0
2008-12-05 14:46:00,76.045,76.075,76.045,76.06,76800000.0
2008-12-05 14:47:00,76.07,76.08,76.05,76.06,108200000.0
2008-12-05 14:48:00,76.055,76.08,76.04,76.06,53200000.0
2008-12-05 14:49:00,76.065,76.075,76.055,76.075,38800000.0
2008-12-05 14:50:00,76.065,76.08,76.045,76.07,99800000.0
2008-12-05 14:51:00,76.075,76.09,76.055,76.055,117800000.0
2008-12-05 14:52:00,76.06,76.075,76.035,76.035,103600000.0
2008-12-05 14:53:00,76.035,76.035,75.975,76.015,136200000.0
2008-12-05 14:54:00,76.015,76.03,76.005,76.03,60400000.0
2008-12-05 14:55:00,76.03,76.065,76.03,76.055,129200000.0
2008-12-05 14:56:00,76.055,76.075,76.05,76.05,158400000.0
2008-12-05 14:57:00,76.055,76.06,76.025,76.04,131400000.0
2008-12-05 14:58:00,76.04,76.045,76.01,76.01,129000000.0
2008-12-05 14:59:00,76.005,76.035,75.985,76.01,136400000.0
2008-12-05 15:00:00,76.01,76.015,75.97,76.0,139600000.0
2008-12-05 15:01:00,75.995,75.995,75.965,75.99,99000000.0
2008-12-05 15:02:00,75.99,76.0,75.98,75.995,67000000.0
2008-12-05 15:03:00,75.995,76.0,75.885,75.885,146000000.0
2008-12-05 15:04:00,75.875,75.92,75.87,75.915,138600000.0
2008-12-05 15:05:00,75.91,75.935,75.9,75.925,112800000.0
2008-12-05 15:06:00,75.925,76.02,75.91,76.01,169200000.0
2008-12-05 15:07:00,76.005,76.05,76.005,76.05,118200000.0
2008-12-05 15:08:00,76.05,76.065,76.04,76.055,74400000.0
2008-12-05 15:09:00,76.055,76.065,75.995,75.995,76600000.0
2008-12-05 15:10:00,76.005,76.035,75.99,76.0,109600000.0
2008-12-05 15:11:00,76.0,76.01,75.975,76.0,102600000.0
2008-12-05 15:12:00,76.0,76.01,75.98,75.995,122600000.0
2008-12-05 15:13:00,75.995,75.995,75.97,75.97,75200000.0
2008-12-05 15:14:00,75.985,75.99,75.95,75.965,129600000.0
2008-12-05 15:15:00,75.965,76.01,75.955,76.01,102600000.0
2008-12-05 15:16:00,76.01,76.015,75.98,75.99,86000000.0
2008-12-05 15:17:00,75.98,76.055,75.98,76.035,134800000.0
2008-12-05 15:18:00,76.03,76.08,76.02,76.07,133600000.0
2008-12-05 15:19:00,76.08,76.1,76.02,76.04,159200000.0
2008-12-05 15:20:00,76.04,76.06,75.98,76.01,157200000.0
2008-12-05 15:21:00,76.015,76.015,75.975,75.985,129400000.0
2008-12-05 15:22:00,75.985,76.035,75.98,75.995,137400000.0
2008-12-05 15:23:00,76.0,76.03,75.96,76.01,144000000.0
2008-12-05 15:24:00,76.01,76.02,75.965,76.015,133600000.0
2008-12-05 15:25:00,76.015,76.035,76.01,76.035,155600000.0
2008-12-05 15:26:00,76.035,76.055,76.02,76.04,154800000.0
2008-12-05 15:27:00,76.05,76.085,76.02,76.02,141400000.0
2008-12-05 15:28:00,76.02,76.05,76.0,76.03,149400000.0
2008-12-05 15:29:00,76.035,76.07,75.88,75.95,215600000.0
2008-12-05 15:30:00,75.94,75.94,75.57,75.875,270000000.0
2008-12-05 15:31:00,75.89,76.065,75.805,76.065,203000000.0
2008-12-05 15:32:00,76.07,76.27,76.025,76.2,201200000.0
2008-12-05 15:33:00,76.205,76.285,76.145,76.15,405199991.0
2008-12-05 15:34:00,76.145,76.23,76.145,76.165,203400000.0
2008-12-05 15:35:00,76.165,76.245,76.04,76.06,203800000.0
2008-12-05 15:36:00,76.055,76.08,75.975,75.975,214800000.0
2008-12-05 15:37:00,75.975,75.975,75.78,75.83,210400000.0
2008-12-05 15:38:00,75.82,75.92,75.76,75.92,218400000.0
2008-12-05 15:39:00,75.92,75.94,75.84,75.92,209800000.0
2008-12-05 15:40:00,75.92,75.93,75.82,75.86,202800000.0
2008-12-05 15:41:00,75.84,75.84,75.59,75.71,208000000.0
2008-12-05 15:42:00,75.725,75.755,75.635,75.635,197600000.0
2008-12-05 15:43:00,75.635,75.64,75.56,75.56,215100000.0
2008-12-05 15:44:00,75.555,75.62,75.47,75.605,220600000.0
2008-12-05 15:45:00,75.605,75.68,75.605,75.655,192800000.0
2008-12-05 15:46:00,75.66,75.68,75.58,75.6,200400000.0
2008-12-05 15:47:00,75.59,75.71,75.57,75.71,163000000.0
2008-12-05 15:48:00,75.715,75.725,75.56,75.605,236800000.0
2008-12-05 15:49:00,75.6,75.655,75.535,75.535,207000000.0
2008-12-05 15:50:00,75.53,75.545,75.505,75.54,205000000.0
2008-12-05 15:51:00,75.54,75.64,75.51,75.635,212000000.0
2008-12-05 15:52:00,75.645,75.655,75.58,75.595,179800000.0
2008-12-05 15:53:00,75.595,75.665,75.575,75.65,194200000.0
2008-12-05 15:54:00,75.65,75.685,75.625,75.67,186600000.0
2008-12-05 15:55:00,75.67,75.685,75.545,75.6,204400000.0
2008-12-05 15:56:00,75.6,75.675,75.585,75.615,203600000.0
2008-12-05 15:57:00,75.615,75.72,75.605,75.705,230400000.0
2008-12-05 15:58:00,75.705,75.725,75.66,75.72,209400000.0
2008-12-05 15:59:00,75.725,75.815,75.715,75.765,198000000.0
2008-12-05 16:00:00,75.755,75.775,75.685,75.695,162200000.0
2008-12-05 16:01:00,75.685,75.685,75.59,75.645,212000000.0
2008-12-05 16:02:00,75.645,75.72,75.63,75.695,178200000.0
2008-12-05 16:03:00,75.69,75.825,75.69,75.795,218600000.0
2008-12-05 16:04:00,75.79,75.85,75.78,75.8,176600000.0
2008-12-05 16:05:00,75.8,75.84,75.78,75.78,224200000.0
2008-12-05 16:06:00,75.775,75.785,75.7,75.7,162800000.0
2008-12-05 16:07:00,75.7,75.74,75.66,75.67,181000000.0
2008-12-05 16:08:00,75.665,75.8,75.66,75.785,209000000.0
2008-12-05 16:09:00,75.77,75.915,75.745,75.89,181800000.0
2008-12-05 16:10:00,75.875,75.89,75.795,75.88,219000000.0
2008-12-05 16:11:00,75.88,75.89,75.835,75.85,173600000.0
2008-12-05 16:12:00,75.85,75.87,75.825,75.835,168800000.0
2008-12-05 16:13:00,75.835,75.835,75.765,75.78,168600000.0
2008-12-05 16:14:00,75.785,75.795,75.75,75.775,151200000.0
2008-12-05 16:15:00,75.78,75.78,75.71,75.775,173400000.0
2008-12-05 16:16:00,75.775,75.81,75.755,75.805,141200000.0
2008-12-05 16:17:00,75.805,75.815,75.73,75.765,222600000.0
2008-12-05 16:18:00,75.77,75.835,75.725,75.77,216000000.0
2008-12-05 16:19:00,75.78,75.79,75.71,75.71,217600000.0
2008-12-05 16:20:00,75.715,75.735,75.665,75.705,217800000.0
2008-12-05 16:21:00,75.705,75.75,75.705,75.745,181000000.0
2008-12-05 16:22:00,75.745,75.875,75.745,75.875,194000000.0
2008-12-05 16:23:00,75.875,75.875,75.765,75.765,182800000.0
2008-12-05 16:24:00,75.76,75.805,75.735,75.74,216600000.0
2008-12-05 16:25:00,75.74,75.76,75.71,75.755,202200000.0
2008-12-05 16:26:00,75.75,75.755,75.73,75.755,108600000.0
2008-12-05 16:27:00,75.755,75.755,75.715,75.715,117600000.0
2008-12-05 16:28:00,75.715,75.72,75.665,75.675,136200000.0
2008-12-05 16:29:00,75.68,75.695,75.66,75.66,150800000.0
2008-12-05 16:30:00,75.67,75.69,75.62,75.69,237400000.0
2008-12-05 16:31:00,75.69,75.8,75.69,75.8,192800000.0
2008-12-05 16:32:00,75.805,75.82,75.745,75.745,181800000.0
2008-12-05 16:33:00,75.74,75.79,75.69,75.745,208200000.0
2008-12-05 16:34:00,75.745,75.8,75.705,75.775,223600000.0
2008-12-05 16:35:00,75.78,75.83,75.755,75.77,228800000.0
2008-12-05 16:36:00,75.77,75.775,75.59,75.6,214000000.0
2008-12-05 16:37:00,75.61,75.73,75.595,75.73,207600000.0
2008-12-05 16:38:00,75.725,75.76,75.705,75.75,201600000.0
2008-12-05 16:39:00,75.75,75.775,75.73,75.745,195600000.0
2008-12-05 16:40:00,75.745,75.78,75.72,75.725,231000000.0
2008-12-05 16:41:00,75.725,75.745,75.69,75.73,246600000.0
2008-12-05 16:42:00,75.735,75.74,75.66,75.74,246400000.0
2008-12-05 16:43:00,75.725,75.74,75.615,75.66,205400000.0
2008-12-05 16:44:00,75.655,75.74,75.65,75.65,219000000.0
2008-12-05 16:45:00,75.655,75.705,75.6,75.645,237200000.0
2008-12-05 16:46:00,75.635,75.67,75.59,75.63,220600000.0
2008-12-05 16:47:00,75.63,75.67,75.57,75.63,223200000.0
2008-12-05 16:48:00,75.635,75.635,75.54,75.55,167800000.0
2008-12-05 16:49:00,75.55,75.6,75.515,75.515,182600000.0
2008-12-05 16:50:00,75.515,75.585,75.505,75.56,206800000.0
2008-12-05 16:51:00,75.56,75.605,75.53,75.605,175800000.0
2008-12-05 16:52:00,75.605,75.62,75.54,75.56,186800000.0
2008-12-05 16:53:00,75.56,75.6,75.55,75.57,174400000.0
2008-12-05 16:54:00,75.575,75.625,75.535,75.605,185200000.0
2008-12-05 16:55:00,75.595,75.61,75.55,75.565,171400000.0
2008-12-05 16:56:00,75.565,75.605,75.55,75.565,179600000.0
2008-12-05 16:57:00,75.56,75.56,75.495,75.53,203800000.0
2008-12-05 16:58:00,75.525,75.575,75.515,75.57,161400000.0
2008-12-05 16:59:00,75.57,75.6,75.485,75.505,189000000.0
2008-12-05 17:00:00,75.51,75.51,75.385,75.39,219000000.0
2008-12-05 17:01:00,75.385,75.435,75.375,75.435,191200000.0
2008-12-05 17:02:00,75.43,75.435,75.315,75.335,180400000.0
2008-12-05 17:03:00,75.34,75.39,75.34,75.385,161200000.0
2008-12-05 17:04:00,75.38,75.42,75.34,75.36,200400000.0
2008-12-05 17:05:00,75.36,75.44,75.36,75.43,226600000.0
2008-12-05 17:06:00,75.43,75.43,75.405,75.405,184000000.0
2008-12-05 17:07:00,75.405,75.405,75.355,75.385,170400000.0
2008-12-05 17:08:00,75.38,75.44,75.38,75.435,172400000.0
2008-12-05 17:09:00,75.435,75.435,75.365,75.37,197200000.0
2008-12-05 17:10:00,75.37,75.385,75.335,75.355,166400000.0
2008-12-05 17:11:00,75.365,75.385,75.35,75.375,205600000.0
2008-12-05 17:12:00,75.375,75.4,75.33,75.335,204000000.0
2008-12-05 17:13:00,75.33,75.34,75.265,75.305,196300000.0
2008-12-05 17:14:00,75.305,75.305,75.24,75.245,138500000.0
2008-12-05 17:15:00,75.245,75.295,75.225,75.265,79400000.0
2008-12-05 17:16:00,75.27,75.27,75.205,75.215,103600000.0
2008-12-05 17:17:00,75.21,75.215,75.165,75.19,107000000.0
2008-12-05 17:18:00,75.19,75.3,75.18,75.285,141000000.0
2008-12-05 17:19:00,75.28,75.29,75.19,75.21,150200000.0
2008-12-05 17:20:00,75.205,75.205,75.1,75.12,145000000.0
2008-12-05 17:21:00,75.115,75.17,75.11,75.15,125000000.0
2008-12-05 17:22:00,75.14,75.185,75.12,75.18,117000000.0
2008-12-05 17:23:00,75.175,75.185,75.15,75.15,97400000.0
2008-12-05 17:24:00,75.145,75.21,75.14,75.21,120400000.0
2008-12-05 17:25:00,75.205,75.24,75.185,75.19,105800000.0
2008-12-05 17:26:00,75.185,75.28,75.18,75.28,125600000.0
2008-12-05 17:27:00,75.29,75.305,75.25,75.26,152400000.0
2008-12-05 17:28:00,75.26,75.32,75.25,75.305,143800000.0
2008-12-05 17:29:00,75.295,75.305,75.23,75.275,134200000.0
2008-12-05 17:30:00,75.28,75.28,75.2,75.24,115800000.0
2008-12-05 17:31:00,75.235,75.31,75.225,75.305,92400000.0
2008-12-05 17:32:00,75.305,75.32,75.275,75.29,75800000.0
2008-12-05 17:33:00,75.295,75.31,75.265,75.31,113600000.0
2008-12-05 17:34:00,75.305,75.325,75.28,75.325,107000000.0
2008-12-05 17:35:00,75.325,75.325,75.235,75.265,109000000.0
2008-12-05 17:36:00,75.26,75.275,75.245,75.265,99400000.0
2008-12-05 17:37:00,75.265,75.285,75.255,75.275,74200000.0
2008-12-05 17:38:00,75.265,75.265,75.185,75.195,114000000.0
2008-12-05 17:39:00,75.2,75.23,75.18,75.185,110000000.0
2008-12-05 17:40:00,75.18,75.18,75.16,75.17,60800000.0
2008-12-05 17:41:00,75.17,75.185,75.12,75.185,157800000.0
2008-12-05 17:42:00,75.185,75.19,75.135,75.155,160600000.0
2008-12-05 17:43:00,75.155,75.19,75.12,75.125,211200000.0
2008-12-05 17:44:00,75.125,75.155,75.11,75.13,142800000.0
2008-12-05 17:45:00,75.135,75.185,75.115,75.165,186000000.0
2008-12-05 17:46:00,75.165,75.185,75.135,75.16,242800000.0
2008-12-05 17:47:00,75.165,75.23,75.165,75.205,212800000.0
2008-12-05 17:48:00,75.21,75.21,75.05,75.075,213800000.0
2008-12-05 17:49:00,75.065,75.095,75.06,75.08,199800000.0
2008-12-05 17:50:00,75.075,75.1,75.055,75.095,153400000.0
2008-12-05 17:51:00,75.105,75.115,75.06,75.08,163200000.0
2008-12-05 17:52:00,75.09,75.16,75.08,75.14,185400000.0
2008-12-05 17:53:00,75.14,75.235,75.125,75.235,195800000.0
2008-12-05 17:54:00,75.23,75.275,75.22,75.25,160400000.0
2008-12-05 17:55:00,75.25,75.33,75.25,75.315,177800000.0
2008-12-05 17:56:00,75.31,75.345,75.245,75.27,180600000.0
2008-12-05 17:57:00,75.275,75.32,75.27,75.3,144600000.0
2008-12-05 17:58:00,75.3,75.345,75.295,75.32,165800000.0
2008-12-05 17:59:00,75.315,75.35,75.31,75.31,158000000.0
2008-12-05 18:00:00,75.305,75.315,75.275,75.275,161800000.0
2008-12-05 18:01:00,75.28,75.3,75.225,75.275,181600000.0
2008-12-05 18:02:00,75.27,75.29,75.24,75.25,206800000.0
2008-12-05 18:03:00,75.25,75.295,75.24,75.255,155400000.0
2008-12-05 18:04:00,75.255,75.275,75.215,75.245,186400000.0
2008-12-05 18:05:00,75.245,75.26,75.235,75.25,107800000.0
2008-12-05 18:06:00,75.25,75.26,75.22,75.235,117200000.0
2008-12-05 18:07:00,75.235,75.3,75.235,75.295,112400000.0
2008-12-05 18:08:00,75.295,75.295,75.24,75.265,119600000.0
2008-12-05 18:09:00,75.26,75.29,75.25,75.27,167200000.0
2008-12-05 18:10:00,75.265,75.3,75.24,75.26,169800000.0
2008-12-05 18:11:00,75.26,75.33,75.25,75.325,224800000.0
2008-12-05 18:12:00,75.29,75.335,75.29,75.295,169200000.0
2008-12-05 18:13:00,75.29,75.33,75.255,75.33,173200000.0
2008-12-05 18:14:00,75.335,75.35,75.27,75.31,205600000.0
2008-12-05 18:15:00,75.31,75.31,75.26,75.27,179800000.0
2008-12-05 18:16:00,75.27,75.27,75.2,75.225,143000000.0
2008-12-05 18:17:00,75.225,75.23,75.2,75.21,97600000.0
2008-12-05 18:18:00,75.21,75.23,75.18,75.19,146400000.0
2008-12-05 18:19:00,75.195,75.235,75.18,75.225,135000000.0
2008-12-05 18:20:00,75.225,75.23,75.19,75.21,179000000.0
2008-12-05 18:21:00,75.21,75.22,75.195,75.215,120400000.0
2008-12-05 18:22:00,75.205,75.21,75.16,75.165,113600000.0
2008-12-05 18:23:00,75.165,75.2,75.155,75.195,146600000.0
2008-12-05 18:24:00,75.19,75.19,75.12,75.165,166400000.0
2008-12-05 18:25:00,75.18,75.2,75.15,75.16,150800000.0
2008-12-05 18:26:00,75.16,75.18,75.115,75.155,148800000.0
2008-12-05 18:27:00,75.155,75.175,75.135,75.175,103200000.0
2008-12-05 18:28:00,75.18,75.22,75.17,75.195,171600000.0
2008-12-05 18:29:00,75.195,75.23,75.175,75.225,134000000.0
2008-12-05 18:30:00,75.225,75.225,75.135,75.14,158000000.0
2008-12-05 18:31:00,75.145,75.17,75.1,75.17,130600000.0
2008-12-05 18:32:00,75.165,75.19,75.145,75.19,119400000.0
2008-12-05 18:33:00,75.19,75.235,75.16,75.22,148000000.0
2008-12-05 18:34:00,75.22,75.255,75.2,75.24,108000000.0
2008-12-05 18:35:00,75.23,75.24,75.205,75.21,174200000.0
2008-12-05 18:36:00,75.2,75.215,75.18,75.19,128400000.0
2008-12-05 18:37:00,75.195,75.23,75.16,75.165,183600000.0
2008-12-05 18:38:00,75.165,75.18,75.145,75.145,127400000.0
2008-12-05 18:39:00,75.15,75.23,75.14,75.23,161600000.0
2008-12-05 18:40:00,75.225,75.26,75.215,75.26,198600000.0
2008-12-05 18:41:00,75.26,75.285,75.235,75.235,142000000.0
2008-12-05 18:42:00,75.235,75.245,75.23,75.235,65800000.0
2008-12-05 18:43:00,75.235,75.35,75.235,75.325,147800000.0
2008-12-05 18:44:00,75.325,75.35,75.29,75.295,117000000.0
2008-12-05 18:45:00,75.295,75.33,75.285,75.305,142600000.0
2008-12-05 18:46:00,75.3,75.305,75.25,75.26,115000000.0
2008-12-05 18:47:00,75.26,75.285,75.245,75.28,97400000.0
2008-12-05 18:48:00,75.28,75.285,75.26,75.265,99400000.0
2008-12-05 18:49:00,75.27,75.29,75.27,75.285,55200000.0
2008-12-05 18:50:00,75.28,75.335,75.275,75.325,152400000.0
2008-12-05 18:51:00,75.33,75.355,75.315,75.345,160000000.0
2008-12-05 18:52:00,75.34,75.375,75.335,75.35,170000000.0
2008-12-05 18:53:00,75.345,75.35,75.31,75.32,124800000.0
2008-12-05 18:54:00,75.315,75.36,75.31,75.35,153200000.0
2008-12-05 18:55:00,75.345,75.345,75.305,75.315,106000000.0
2008-12-05 18:56:00,75.325,75.325,75.275,75.285,130200000.0
2008-12-05 18:57:00,75.285,75.29,75.275,75.275,57800000.0
2008-12-05 18:58:00,75.27,75.29,75.265,75.275,71800000.0
2008-12-05 18:59:00,75.275,75.315,75.265,75.305,79200000.0
2008-12-05 19:00:00,75.305,75.36,75.305,75.36,117600000.0
2008-12-05 19:01:00,75.36,75.39,75.345,75.36,130800000.0
2008-12-05 19:02:00,75.35,75.365,75.335,75.335,122000000.0
2008-12-05 19:03:00,75.34,75.39,75.335,75.385,116800000.0
2008-12-05 19:04:00,75.375,75.375,75.345,75.35,82000000.0
2008-12-05 19:05:00,75.355,75.365,75.345,75.365,78400000.0
2008-12-05 19:06:00,75.37,75.37,75.35,75.355,107600000.0
2008-12-05 19:07:00,75.36,75.38,75.355,75.355,121200000.0
2008-12-05 19:08:00,75.35,75.385,75.35,75.35,136400000.0
2008-12-05 19:09:00,75.355,75.355,75.315,75.335,114600000.0
2008-12-05 19:10:00,75.335,75.385,75.325,75.365,140600000.0
2008-12-05 19:11:00,75.36,75.36,75.3,75.31,167200000.0
2008-12-05 19:12:00,75.31,75.31,75.25,75.25,129200000.0
2008-12-05 19:13:00,75.25,75.29,75.25,75.29,69800000.0
2008-12-05 19:14:00,75.285,75.305,75.285,75.305,130800000.0
2008-12-05 19:15:00,75.305,75.32,75.23,75.235,129000000.0
2008-12-05 19:16:00,75.23,75.245,75.215,75.23,132000000.0
2008-12-05 19:17:00,75.23,75.33,75.23,75.305,119200000.0
2008-12-05 19:18:00,75.305,75.31,75.25,75.295,174200000.0
2008-12-05 19:19:00,75.295,75.345,75.295,75.325,96400000.0
2008-12-05 19:20:00,75.32,75.375,75.305,75.34,118800000.0
2008-12-05 19:21:00,75.345,75.375,75.345,75.345,81800000.0
2008-12-05 19:22:00,75.345,75.345,75.235,75.24,115600000.0
2008-12-05 19:23:00,75.24,75.285,75.24,75.285,111200000.0
2008-12-05 19:24:00,75.28,75.285,75.255,75.275,93600000.0
2008-12-05 19:25:00,75.265,75.295,75.265,75.28,85400000.0
2008-12-05 19:26:00,75.28,75.33,75.28,75.33,60800000.0
2008-12-05 19:27:00,75.33,75.33,75.3,75.305,150000000.0
2008-12-05 19:28:00,75.3,75.305,75.29,75.295,58400000.0
2008-12-05 19:29:00,75.295,75.31,75.285,75.295,67800000.0
2008-12-05 19:30:00,75.29,75.29,75.26,75.265,78800000.0
2008-12-05 19:31:00,75.26,75.26,75.22,75.225,154600000.0
2008-12-05 19:32:00,75.225,75.225,75.2,75.2,66400000.0
2008-12-05 19:33:00,75.2,75.2,75.165,75.19,104000000.0
2008-12-05 19:34:00,75.185,75.21,75.185,75.19,67400000.0
2008-12-05 19:35:00,75.19,75.215,75.19,75.21,85000000.0
2008-12-05 19:36:00,75.205,75.225,75.205,75.215,48200000.0
2008-12-05 19:37:00,75.215,75.225,75.205,75.22,44800000.0
2008-12-05 19:38:00,75.215,75.235,75.215,75.23,60200000.0
2008-12-05 19:39:00,75.235,75.305,75.22,75.285,85400000.0
2008-12-05 19:40:00,75.295,75.295,75.26,75.265,104200000.0
2008-12-05 19:41:00,75.265,75.27,75.215,75.215,115000000.0
2008-12-05 19:42:00,75.215,75.215,75.165,75.165,91400000.0
2008-12-05 19:43:00,75.145,75.155,75.11,75.13,67000000.0
2008-12-05 19:44:00,75.135,75.19,75.135,75.18,120400000.0
2008-12-05 19:45:00,75.18,75.21,75.17,75.175,110000000.0
2008-12-05 19:46:00,75.175,75.185,75.16,75.16,24800000.0
2008-12-05 19:47:00,75.16,75.195,75.16,75.18,28000000.0
2008-12-05 19:48:00,75.17,75.19,75.15,75.16,132600000.0
2008-12-05 19:49:00,75.155,75.185,75.155,75.18,44000000.0
2008-12-05 19:50:00,75.18,75.18,75.14,75.14,62000000.0
2008-12-05 19:51:00,75.14,75.15,75.12,75.15,78200000.0
2008-12-05 19:52:00,75.15,75.16,75.11,75.11,81000000.0
2008-12-05 19:53:00,75.11,75.145,75.105,75.145,102400000.0
2008-12-05 19:54:00,75.14,75.145,75.135,75.14,40800000.0
2008-12-05 19:55:00,75.14,75.145,75.085,75.095,95800000.0
2008-12-05 19:56:00,75.1,75.105,75.075,75.1,95000000.0
2008-12-05 19:57:00,75.1,75.145,75.08,75.145,94800000.0
2008-12-05 19:58:00,75.145,75.155,75.125,75.15,100400000.0
2008-12-05 19:59:00,75.155,75.19,75.15,75.17,91200000.0
2008-12-05 20:00:00,75.17,75.18,75.15,75.16,60800000.0
2008-12-05 20:01:00,75.16,75.205,75.16,75.175,135400000.0
2008-12-05 20:02:00,75.175,75.195,75.175,75.18,45600000.0
2008-12-05 20:03:00,75.175,75.18,75.165,75.165,12200000.0
2008-12-05 20:04:00,75.17,75.18,75.155,75.155,54600000.0
2008-12-05 20:05:00,75.155,75.2,75.155,75.195,87600000.0
2008-12-05 20:06:00,75.2,75.225,75.19,75.195,152600000.0
2008-12-05 20:07:00,75.195,75.22,75.13,75.16,123400000.0
2008-12-05 20:08:00,75.155,75.155,75.115,75.125,97400000.0
2008-12-05 20:09:00,75.125,75.165,75.125,75.155,123000000.0
2008-12-05 20:10:00,75.165,75.205,75.15,75.185,128600000.0
2008-12-05 20:11:00,75.195,75.225,75.175,75.21,130600000.0
2008-12-05 20:12:00,75.21,75.275,75.21,75.27,155400000.0
2008-12-05 20:13:00,75.275,75.29,75.255,75.255,118800000.0
2008-12-05 20:14:00,75.255,75.275,75.25,75.255,138600000.0
2008-12-05 20:15:00,75.255,75.27,75.215,75.235,142000000.0
2008-12-05 20:16:00,75.235,75.235,75.175,75.185,79000000.0
2008-12-05 20:17:00,75.185,75.2,75.17,75.175,40200000.0
2008-12-05 20:18:00,75.17,75.195,75.16,75.16,78000000.0
2008-12-05 20:19:00,75.16,75.175,75.145,75.16,62400000.0
2008-12-05 20:20:00,75.16,75.205,75.16,75.205,80000000.0
2008-12-05 20:21:00,75.205,75.205,75.185,75.195,41600000.0
2008-12-05 20:22:00,75.185,75.195,75.155,75.17,66200000.0
2008-12-05 20:23:00,75.17,75.21,75.165,75.205,93200000.0
2008-12-05 20:24:00,75.205,75.21,75.155,75.16,120800000.0
2008-12-05 20:25:00,75.16,75.21,75.16,75.21,113200000.0
2008-12-05 20:26:00,75.21,75.22,75.205,75.205,70800000.0
2008-12-05 20:27:00,75.205,75.215,75.18,75.185,91200000.0
2008-12-05 20:28:00,75.185,75.195,75.155,75.165,102400000.0
2008-12-05 20:29:00,75.165,75.21,75.155,75.165,125600000.0
2008-12-05 20:30:00,75.165,75.2,75.15,75.2,71800000.0
2008-12-05 20:31:00,75.2,75.215,75.19,75.19,66600000.0
2008-12-05 20:32:00,75.19,75.21,75.175,75.205,72200000.0
2008-12-05 20:33:00,75.205,75.235,75.205,75.235,88800000.0
2008-12-05 20:34:00,75.235,75.245,75.21,75.22,104000000.0
2008-12-05 20:35:00,75.215,75.22,75.155,75.175,134400000.0
2008-12-05 20:36:00,75.17,75.18,75.15,75.17,86600000.0
2008-12-05 20:37:00,75.17,75.195,75.14,75.14,113600000.0
2008-12-05 20:38:00,75.145,75.195,75.14,75.185,106800000.0
2008-12-05 20:39:00,75.185,75.22,75.16,75.22,132800000.0
2008-12-05 20:40:00,75.225,75.24,75.18,75.22,111800000.0
2008-12-05 20:41:00,75.22,75.255,75.21,75.21,89000000.0
2008-12-05 20:42:00,75.205,75.23,75.205,75.23,60600000.0
2008-12-05 20:43:00,75.235,75.275,75.235,75.265,141200000.0
2008-12-05 20:44:00,75.265,75.275,75.25,75.265,77400000.0
2008-12-05 20:45:00,75.27,75.32,75.265,75.31,134600000.0
2008-12-05 20:46:00,75.3,75.355,75.265,75.335,173600000.0
2008-12-05 20:47:00,75.34,75.38,75.34,75.34,118200000.0
2008-12-05 20:48:00,75.345,75.35,75.31,75.315,134000000.0
2008-12-05 20:49:00,75.315,75.325,75.295,75.325,152200000.0
2008-12-05 20:50:00,75.325,75.34,75.3,75.34,141600000.0
2008-12-05 20:51:00,75.34,75.4,75.33,75.39,176000000.0
2008-12-05 20:52:00,75.38,75.39,75.325,75.345,176800000.0
2008-12-05 20:53:00,75.345,75.36,75.325,75.325,102400000.0
2008-12-05 20:54:00,75.33,75.575,75.325,75.5,276200000.0
2008-12-05 20:55:00,75.505,75.69,75.5,75.64,256400000.0
2008-12-05 20:56:00,75.635,75.73,75.635,75.66,203400000.0
2008-12-05 20:57:00,75.65,75.715,75.65,75.675,187500000.0
2008-12-05 20:58:00,75.675,75.715,75.665,75.665,135200000.0
2008-12-05 20:59:00,75.665,75.67,75.615,75.62,129000000.0
2008-12-05 21:00:00,75.625,75.735,75.615,75.735,161800000.0
2008-12-05 21:01:00,75.745,75.745,75.71,75.72,206000000.0
2008-12-05 21:02:00,75.725,75.725,75.685,75.695,134800000.0
2008-12-05 21:03:00,75.705,75.715,75.675,75.675,120200000.0
2008-12-05 21:04:00,75.67,75.68,75.655,75.67,97800000.0
2008-12-05 21:05:00,75.67,75.695,75.67,75.695,132600000.0
2008-12-05 21:06:00,75.695,75.75,75.69,75.74,129200000.0
2008-12-05 21:07:00,75.73,75.73,75.68,75.68,137800000.0
2008-12-05 21:08:00,75.675,75.705,75.65,75.66,125200000.0
2008-12-05 21:09:00,75.66,75.675,75.605,75.61,117000000.0
2008-12-05 21:10:00,75.605,75.63,75.575,75.575,171000000.0
2008-12-05 21:11:00,75.575,75.595,75.57,75.57,121800000.0
2008-12-05 21:12:00,75.575,75.58,75.56,75.58,117400000.0
2008-12-05 21:13:00,75.58,75.615,75.56,75.605,122400000.0
2008-12-05 21:14:00,75.615,75.66,75.595,75.655,138600000.0
2008-12-05 21:15:00,75.65,75.69,75.635,75.665,107800000.0
2008-12-05 21:16:00,75.67,75.69,75.635,75.645,137000000.0
2008-12-05 21:17:00,75.645,75.655,75.59,75.605,170800000.0
2008-12-05 21:18:00,75.6,75.62,75.59,75.61,93000000.0
2008-12-05 21:19:00,75.61,75.66,75.595,75.64,119400000.0
2008-12-05 21:20:00,75.645,75.67,75.625,75.625,89600000.0
2008-12-05 21:21:00,75.625,75.705,75.625,75.705,143400000.0
2008-12-05 21:22:00,75.705,75.725,75.69,75.705,72600000.0
2008-12-05 21:23:00,75.705,75.735,75.69,75.735,137000000.0
2008-12-05 21:24:00,75.735,75.77,75.73,75.735,175400000.0
2008-12-05 21:25:00,75.73,75.75,75.71,75.75,124400000.0
2008-12-05 21:26:00,75.75,75.78,75.745,75.78,150200000.0
2008-12-05 21:27:00,75.78,75.78,75.73,75.755,144200000.0
2008-12-05 21:28:00,75.755,75.79,75.74,75.77,149600000.0
2008-12-05 21:29:00,75.775,75.775,75.685,75.705,162200000.0
2008-12-05 21:30:00,75.715,75.725,75.67,75.7,131000000.0
2008-12-05 21:31:00,75.7,75.73,75.665,75.695,83400000.0
2008-12-05 21:32:00,75.705,75.72,75.69,75.715,105400000.0
2008-12-05 21:33:00,75.73,75.785,75.72,75.77,156000000.0
2008-12-05 21:34:00,75.77,75.83,75.77,75.8,135800000.0
2008-12-05 21:35:00,75.8,75.855,75.8,75.83,164800000.0
2008-12-05 21:36:00,75.825,75.895,75.825,75.865,191800000.0
2008-12-05 21:37:00,75.865,75.88,75.83,75.84,173600000.0
2008-12-05 21:38:00,75.84,75.865,75.815,75.83,170200000.0
2008-12-05 21:39:00,75.83,75.965,75.825,75.965,160800000.0
2008-12-05 21:40:00,75.97,76.08,75.97,76.08,226200000.0
2008-12-05 21:41:00,76.085,76.105,76.01,76.045,165800000.0
2008-12-05 21:42:00,76.035,76.21,76.035,76.2,184600000.0
2008-12-05 21:43:00,76.205,76.305,76.2,76.305,254800000.0
2008-12-05 21:44:00,76.27,76.3,76.18,76.215,213600000.0
2008-12-05 21:45:00,76.21,76.315,76.19,76.25,258600000.0
2008-12-05 21:46:00,76.25,76.295,76.2,76.205,150800000.0
2008-12-05 21:47:00,76.205,76.22,76.185,76.195,125200000.0
2008-12-05 21:48:00,76.2,76.33,76.185,76.31,114800000.0
2008-12-05 21:49:00,76.31,76.505,76.275,76.48,220600000.0
2008-12-05 21:50:00,76.475,76.475,76.37,76.38,263000000.0
2008-12-05 21:51:00,76.38,76.425,76.33,76.36,203600000.0
2008-12-05 21:52:00,76.37,76.4,76.355,76.38,120000000.0
2008-12-05 21:53:00,76.375,76.38,76.315,76.315,104000000.0
2008-12-05 21:54:00,76.32,76.325,76.25,76.25,117400000.0
2008-12-05 21:55:00,76.245,76.305,76.245,76.305,184800000.0
2008-12-05 21:56:00,76.305,76.315,76.26,76.275,145600000.0
2008-12-05 21:57:00,76.27,76.28,76.23,76.27,688999994.0
2008-12-05 21:58:00,76.275,76.275,76.125,76.125,231000000.0
2008-12-05 21:59:00,76.125,76.16,76.075,76.12,211400000.0
2008-12-05 22:00:00,76.12,76.26,76.1,76.24,237400000.0
2008-12-05 22:01:00,76.235,76.235,76.09,76.09,218400000.0
2008-12-05 22:02:00,76.085,76.155,76.07,76.07,177400000.0
2008-12-05 22:03:00,76.06,76.06,75.995,75.995,208600000.0
2008-12-05 22:04:00,76.0,76.025,75.945,75.975,273800000.0
2008-12-05 22:05:00,75.98,76.12,75.98,76.11,152800000.0
2008-12-05 22:06:00,76.125,76.25,76.11,76.24,162800000.0
2008-12-05 22:07:00,76.22,76.255,76.105,76.105,160600000.0
2008-12-05 22:08:00,76.105,76.14,76.04,76.1,216000000.0
2008-12-05 22:09:00,76.105,76.19,76.095,76.14,159200000.0
2008-12-05 22:10:00,76.14,76.16,76.08,76.15,151600000.0
2008-12-05 22:11:00,76.155,76.225,76.15,76.2,150000000.0
2008-12-05 22:12:00,76.2,76.24,76.15,76.225,142399999.0
2008-12-05 22:13:00,76.23,76.24,76.155,76.165,232400001.0
2008-12-05 22:14:00,76.165,76.185,76.14,76.175,197400000.0
2008-12-05 22:15:00,76.18,76.235,76.165,76.23,104400000.0
2008-12-05 22:16:00,76.23,76.3,76.225,76.3,85400000.0
2008-12-05 22:17:00,76.295,76.3,76.245,76.26,125600000.0
2008-12-05 22:18:00,76.265,76.31,76.205,76.21,273000000.0
2008-12-05 22:19:00,76.215,76.22,76.18,76.2,187200000.0
2008-12-05 22:20:00,76.19,76.195,76.105,76.13,350600001.0
2008-12-05 22:21:00,76.13,76.16,76.105,76.15,152800000.0
2008-12-05 22:22:00,76.14,76.15,76.1,76.12,160200000.0
2008-12-05 22:23:00,76.125,76.195,76.125,76.19,88000000.0
2008-12-05 22:24:00,76.195,76.195,76.135,76.14,86800000.0
2008-12-05 22:25:00,76.14,76.205,76.135,76.185,86000000.0
2008-12-05 22:26:00,76.185,76.23,76.145,76.225,134200000.0
2008-12-05 22:27:00,76.225,76.23,76.185,76.225,71200000.0
2008-12-05 22:28:00,76.22,76.235,76.21,76.23,64000000.0
2008-12-05 22:29:00,76.225,76.235,76.2,76.21,89800000.0
2008-12-05 22:30:00,76.205,76.235,76.2,76.205,61600000.0
2008-12-05 22:31:00,76.205,76.27,76.17,76.255,120200000.0
2008-12-05 22:32:00,76.25,76.28,76.245,76.265,118800000.0
2008-12-05 22:33:00,76.275,76.275,76.215,76.22,159000000.0
2008-12-05 22:34:00,76.225,76.225,76.16,76.17,343000000.0
2008-12-05 22:35:00,76.185,76.215,76.14,76.205,165000000.0
2008-12-05 22:36:00,76.205,76.25,76.195,76.225,89200000.0
2008-12-05 22:37:00,76.225,76.265,76.225,76.26,103200000.0
2008-12-05 22:38:00,76.265,76.265,76.225,76.255,92200000.0
2008-12-05 22:39:00,76.255,76.28,76.23,76.245,147000000.0
2008-12-05 22:40:00,76.235,76.275,76.23,76.26,109800000.0
2008-12-05 22:41:00,76.26,76.27,76.22,76.27,234600000.0
2008-12-05 22:42:00,76.27,76.275,76.18,76.195,189800000.0
2008-12-05 22:43:00,76.19,76.235,76.185,76.215,103600000.0
2008-12-05 22:44:00,76.22,76.255,76.21,76.24,280600000.0
2008-12-05 22:45:00,76.24,76.26,76.215,76.235,86000000.0
2008-12-05 22:46:00,76.245,76.265,76.165,76.215,193700002.0
2008-12-05 22:47:00,76.225,76.26,76.215,76.23,154800000.0
2008-12-05 22:48:00,76.225,76.23,76.18,76.18,259400001.0
2008-12-05 22:49:00,76.18,76.19,76.14,76.175,135600002.0
2008-12-05 22:50:00,76.18,76.205,76.18,76.18,58800000.0
2008-12-05 22:51:00,76.175,76.185,76.14,76.14,100000000.0
2008-12-05 22:52:00,76.145,76.16,76.075,76.095,150000000.0
2008-12-05 22:53:00,76.1,76.105,76.08,76.095,50200000.0
2008-12-05 22:54:00,76.09,76.095,76.06,76.065,90200000.0
2008-12-05 22:55:00,76.075,76.155,76.07,76.155,63800000.0
2008-12-05 22:56:00,76.15,76.185,76.105,76.115,87400000.0
2008-12-05 22:57:00,76.11,76.17,76.105,76.11,86600000.0
2008-12-05 22:58:00,76.11,76.12,76.105,76.115,46400000.0
2008-12-05 22:59:00,76.11,76.125,76.075,76.085,92600000.0
2008-12-05 23:00:00,76.075,76.08,76.055,76.07,37000000.0
2008-12-05 23:01:00,76.07,76.075,76.06,76.065,17200000.0
2008-12-05 23:02:00,76.06,76.06,76.04,76.04,219200000.0
2008-12-05 23:03:00,76.04,76.065,76.04,76.06,134000000.0
2008-12-05 23:04:00,76.065,76.11,76.065,76.11,28400000.0
2008-12-05 23:05:00,76.11,76.11,76.065,76.11,53800000.0
2008-12-05 23:06:00,76.11,76.145,76.08,76.1,74800000.0
2008-12-05 23:07:00,76.1,76.14,76.1,76.14,54800000.0
2008-12-05 23:08:00,76.135,76.145,76.12,76.14,26400000.0
2008-12-05 23:09:00,76.14,76.15,76.125,76.15,18800000.0
2008-12-05 23:10:00,76.145,76.165,76.145,76.155,37800000.0
2008-12-05 23:11:00,76.155,76.16,76.12,76.15,22000000.0
2008-12-05 23:12:00,76.145,76.155,76.145,76.145,17600000.0
2008-12-05 23:13:00,76.15,76.15,76.12,76.125,23000000.0
2008-12-05 23:14:00,76.125,76.16,76.125,76.155,34600000.0
2008-12-05 23:15:00,76.15,76.18,76.15,76.155,39200000.0
2008-12-05 23:16:00,76.165,76.19,76.145,76.165,44400000.0
2008-12-05 23:17:00,76.165,76.185,76.12,76.135,98400000.0
2008-12-05 23:18:00,76.13,76.17,76.13,76.155,46600000.0
2008-12-05 23:19:00,76.14,76.175,76.14,76.16,77000000.0
2008-12-05 23:20:00,76.165,76.165,76.115,76.15,44400000.0
2008-12-05 23:21:00,76.14,76.15,76.12,76.135,49400000.0
2008-12-05 23:22:00,76.145,76.16,76.14,76.155,23200000.0
2008-12-05 23:23:00,76.155,76.17,76.13,76.17,37600000.0
2008-12-05 23:24:00,76.165,76.18,76.165,76.17,37400000.0
2008-12-05 23:25:00,76.17,76.18,76.14,76.145,53800000.0
2008-12-05 23:26:00,76.14,76.14,76.115,76.13,34400000.0
2008-12-05 23:27:00,76.13,76.145,76.11,76.115,48000000.0
2008-12-05 23:28:00,76.115,76.115,76.1,76.105,32400000.0
2008-12-05 23:29:00,76.11,76.11,76.09,76.09,383599992.0
2008-12-05 23:30:00,76.09,76.09,76.07,76.075,1327199986.0
2008-12-05 23:31:00,76.075,76.08,76.065,76.075,42400000.0
2008-12-05 23:32:00,76.07,76.085,76.07,76.075,16200000.0
2008-12-05 23:33:00,76.075,76.075,76.07,76.07,13400000.0
2008-12-05 23:34:00,76.075,76.075,76.065,76.075,9200000.0
2008-12-05 23:35:00,76.075,76.08,76.065,76.07,9800000.0
2008-12-05 23:36:00,76.07,76.075,76.04,76.055,82800000.0
2008-12-05 23:37:00,76.06,76.095,76.06,76.095,12000000.0
2008-12-05 23:38:00,76.1,76.145,76.1,76.135,12000000.0
2008-12-05 23:39:00,76.145,76.145,76.125,76.13,23000000.0
2008-12-05 23:40:00,76.14,76.14,76.105,76.135,32800000.0
2008-12-05 23:41:00,76.13,76.14,76.11,76.12,15000000.0
2008-12-05 23:42:00,76.12,76.14,76.115,76.14,18000000.0
2008-12-05 23:43:00,76.14,76.16,76.13,76.135,46000000.0
2008-12-05 23:44:00,76.155,76.21,76.125,76.2,69600000.0
2008-12-05 23:45:00,76.2,76.205,76.12,76.135,132800000.0
2008-12-05 23:46:00,76.14,76.14,76.12,76.14,127600000.0
2008-12-05 23:47:00,76.105,76.135,76.085,76.1,34800000.0
2008-12-05 23:48:00,76.095,76.1,76.07,76.075,33000000.0
2008-12-05 23:49:00,76.08,76.11,76.075,76.105,25200000.0
2008-12-05 23:50:00,76.1,76.115,76.05,76.085,74600000.0
2008-12-05 23:51:00,76.08,76.08,76.01,76.045,280399998.0
2008-12-05 23:52:00,76.05,76.075,76.02,76.04,26000000.0
2008-12-05 23:53:00,76.035,76.045,76.01,76.02,1313599992.0
2008-12-05 23:54:00,76.0,76.02,75.92,75.935,326600000.0
2008-12-05 23:55:00,75.94,75.98,75.94,75.97,36600000.0
2008-12-05 23:56:00,75.955,76.015,75.955,76.005,24000000.0
2008-12-05 23:57:00,75.995,76.09,75.98,76.09,120000000.0
2008-12-05 23:58:00,76.09,76.1,76.005,76.085,58400000.0
2008-12-05 23:59:00,76.09,76.14,76.0,76.075,33400000.0
2008-12-08 00:00:00,76.077,76.092,76.07,76.075,336200002.0
2008-12-08 00:01:00,76.065,76.065,76.065,76.065,1000000.0
2008-12-08 00:02:00,76.085,76.085,76.07,76.08,8000000.0
2008-12-08 00:03:00,76.085,76.09,76.075,76.075,7000000.0
2008-12-08 00:04:00,76.08,76.08,76.075,76.075,2000000.0
2008-12-08 00:05:00,76.09,76.09,76.075,76.075,2000000.0
2008-12-08 00:06:00,76.125,76.14,76.09,76.12,14000000.0
2008-12-08 00:07:00,76.125,76.125,76.115,76.12,6000000.0
2008-12-08 00:08:00,76.125,76.125,76.125,76.125,1000000.0
2008-12-08 00:09:00,76.115,76.125,76.105,76.105,6000000.0
2008-12-08 00:10:00,76.105,76.105,76.105,76.105,2000000.0
2008-12-08 00:11:00,76.11,76.12,76.105,76.115,6000000.0
2008-12-08 00:12:00,76.115,76.12,76.1,76.1,15200000.0
2008-12-08 00:13:00,76.105,76.105,76.105,76.105,1000000.0
2008-12-08 00:14:00,76.105,76.12,76.105,76.105,14400000.0
2008-12-08 00:15:00,76.105,76.11,76.105,76.11,8400000.0
2008-12-08 00:16:00,76.105,76.115,76.105,76.105,11600000.0
2008-12-08 00:17:00,76.1,76.115,76.1,76.115,7400000.0
2008-12-08 00:18:00,76.13,76.135,76.13,76.135,3200000.0
2008-12-08 00:19:00,76.125,76.135,76.12,76.12,13000000.0
2008-12-08 00:20:00,76.12,76.14,76.115,76.14,14600000.0
2008-12-08 00:21:00,76.135,76.135,76.12,76.125,12200000.0
2008-12-08 00:22:00,76.13,76.135,76.13,76.135,9600000.0
2008-12-08 00:23:00,76.125,76.125,76.12,76.125,5000000.0
2008-12-08 00:24:00,76.12,76.13,76.1,76.13,28800000.0
2008-12-08 00:25:00,76.131,76.131,76.102,76.125,20800000.0
2008-12-08 00:26:00,76.12,76.133,76.103,76.133,28800000.0
2008-12-08 00:27:00,76.12,76.12,76.12,76.12,1600000.0
2008-12-08 00:28:00,76.105,76.111,76.103,76.11,16000000.0
2008-12-08 00:29:00,76.175,76.178,76.175,76.175,6400000.0
2008-12-08 00:30:00,76.126,76.126,76.097,76.097,4800000.0
2008-12-08 00:31:00,76.1,76.1,76.091,76.095,16000000.0
2008-12-08 00:32:00,76.13,76.13,76.13,76.13,1600000.0
2008-12-08 00:33:00,76.13,76.13,76.085,76.085,9400000.0
2008-12-08 00:34:00,76.09,76.09,76.08,76.08,5000000.0
2008-12-08 00:35:00,76.09,76.095,76.08,76.08,9000000.0
2008-12-08 00:36:00,76.07,76.08,76.07,76.08,2000000.0
2008-12-08 00:37:00,76.075,76.075,76.07,76.07,5000000.0
2008-12-08 00:38:00,76.07,76.08,76.07,76.075,14000000.0
2008-12-08 00:39:00,76.08,76.08,76.07,76.07,10000000.0
2008-12-08 00:40:00,76.07,76.07,76.07,76.07,13000000.0
2008-12-08 00:41:00,76.07,76.07,76.07,76.07,17000000.0
2008-12-08 00:42:00,76.07,76.07,76.07,76.07,7000000.0
2008-12-08 00:43:00,76.07,76.07,76.07,76.07,6000000.0
2008-12-08 00:44:00,76.07,76.07,76.07,76.07,1000000.0
2008-12-08 00:45:00,76.07,76.075,76.07,76.07,7000000.0
2008-12-08 00:46:00,76.07,76.07,76.07,76.07,3000000.0
2008-12-08 00:47:00,76.07,76.08,76.07,76.08,4000000.0
2008-12-08 00:48:00,76.085,76.085,76.07,76.07,4000000.0
2008-12-08 00:49:00,76.07,76.07,76.07,76.07,4000000.0
2008-12-08 00:50:00,76.07,76.07,76.07,76.07,9000000.0
2008-12-08 00:51:00,76.07,76.07,76.07,76.07,8000000.0
2008-12-08 00:52:00,76.07,76.07,76.07,76.07,19000000.0
2008-12-08 00:53:00,76.07,76.07,76.03,76.03,49000000.0
2008-12-08 00:54:00,76.03,76.07,75.985,75.985,32000000.0
2008-12-08 00:55:00,76.025,76.055,75.94,75.94,19400000.0
2008-12-08 00:56:00,75.955,75.97,75.955,75.96,15000000.0
2008-12-08 00:57:00,75.96,75.97,75.94,75.955,29800000.0
2008-12-08 00:58:00,75.95,75.96,75.95,75.955,5000000.0
2008-12-08 00:59:00,75.96,75.96,75.915,75.915,11000000.0
2008-12-08 01:00:00,75.935,75.935,75.915,75.92,12000000.0
2008-12-08 01:01:00,75.925,75.925,75.91,75.92,6000000.0
2008-12-08 01:02:00,75.925,75.925,75.92,75.92,2000000.0
2008-12-08 01:03:00,75.92,75.92,75.9,75.915,12000000.0
2008-12-08 01:04:00,75.91,75.91,75.7,75.89,21600000.0
2008-12-08 01:05:00,75.91,75.915,75.91,75.915,4000000.0
2008-12-08 01:06:00,75.915,75.945,75.8,75.945,11000000.0
2008-12-08 01:07:00,75.95,75.955,75.95,75.955,5000000.0
2008-12-08 01:08:00,75.97,75.985,75.965,75.965,14000000.0
2008-12-08 01:09:00,75.97,75.985,75.965,75.985,7000000.0
2008-12-08 01:10:00,75.99,76.0,75.975,75.99,14800000.0
2008-12-08 01:11:00,75.985,75.99,75.98,75.99,3000000.0
2008-12-08 01:12:00,75.915,75.915,75.915,75.915,1000000.0
2008-12-08 01:13:00,75.968,75.99,75.961,75.99,30400000.0
2008-12-08 01:14:00,75.975,75.985,75.975,75.985,4000000.0
2008-12-08 01:15:00,75.975,75.995,75.97,75.995,10000000.0
2008-12-08 01:16:00,75.985,75.995,75.98,75.99,10000000.0
2008-12-08 01:17:00,75.995,75.995,75.935,75.935,7000000.0
2008-12-08 01:18:00,75.93,75.99,75.93,75.99,16200000.0
2008-12-08 01:19:00,75.985,75.99,75.98,75.98,14800000.0
2008-12-08 01:20:00,75.985,75.995,75.985,75.995,15200000.0
2008-12-08 01:21:00,75.99,75.995,75.98,75.995,22400000.0
2008-12-08 01:22:00,75.98,75.98,75.98,75.98,1000000.0
2008-12-08 01:23:00,75.995,76.02,75.98,75.995,15000000.0
2008-12-08 01:24:00,76.0,76.01,76.0,76.01,4000000.0
2008-12-08 01:25:00,75.88,75.9,75.88,75.9,18400000.0
2008-12-08 01:26:00,75.995,76.015,75.995,76.0,4000000.0
2008-12-08 01:27:00,75.995,76.035,75.995,76.035,8600000.0
2008-12-08 01:28:00,76.035,76.035,76.01,76.025,9400000.0
2008-12-08 01:29:00,76.02,76.035,76.01,76.02,7600000.0
2008-12-08 01:30:00,76.015,76.015,76.0,76.01,18000000.0
2008-12-08 01:31:00,76.01,76.015,76.01,76.015,6000000.0
2008-12-08 01:32:00,76.025,76.045,76.025,76.045,20400000.0
2008-12-08 01:33:00,76.04,76.06,76.03,76.055,28400000.0
2008-12-08 01:34:00,76.05,76.05,76.04,76.045,23000000.0
2008-12-08 01:35:00,76.05,76.09,76.05,76.09,19400000.0
2008-12-08 01:36:00,76.085,76.085,76.005,76.015,54800000.0
2008-12-08 01:37:00,76.015,76.015,76.015,76.015,8400000.0
2008-12-08 01:38:00,76.02,76.04,76.02,76.04,13200000.0
2008-12-08 01:39:00,76.035,76.04,76.03,76.04,6200000.0
2008-12-08 01:40:00,76.035,76.04,76.03,76.04,22400000.0
2008-12-08 01:41:00,76.035,76.045,76.035,76.04,10800000.0
2008-12-08 01:42:00,76.04,76.055,76.035,76.035,23000000.0
2008-12-08 01:43:00,76.03,76.04,76.025,76.04,6000000.0
2008-12-08 01:44:00,76.04,76.09,76.04,76.09,31200000.0
2008-12-08 01:45:00,76.08,76.09,76.075,76.085,29800000.0
2008-12-08 01:46:00,76.085,76.085,76.075,76.075,10000000.0
2008-12-08 01:47:00,76.075,76.075,76.06,76.06,13000000.0
2008-12-08 01:48:00,76.065,76.09,76.055,76.085,46400000.0
2008-12-08 01:49:00,76.08,76.155,76.08,76.11,56200000.0
2008-12-08 01:50:00,76.11,76.125,76.11,76.115,17600000.0
2008-12-08 01:51:00,76.115,76.12,76.105,76.115,4000000.0
2008-12-08 01:52:00,76.115,76.115,76.105,76.105,10000000.0
2008-12-08 01:53:00,76.11,76.125,76.11,76.125,5000000.0
2008-12-08 01:54:00,76.13,76.14,76.12,76.135,16000000.0
2008-12-08 01:55:00,76.135,76.135,76.095,76.1,68200000.0
2008-12-08 01:56:00,76.105,76.12,76.04,76.04,74600000.0
2008-12-08 01:57:00,76.095,76.135,76.095,76.11,16000000.0
2008-12-08 01:58:00,76.12,76.135,76.11,76.135,17600000.0
2008-12-08 01:59:00,76.13,76.13,76.05,76.11,64800000.0
2008-12-08 02:00:00,76.105,76.135,76.105,76.13,32000000.0
2008-12-08 02:01:00,76.13,76.13,76.13,76.13,6400000.0
2008-12-08 02:02:00,76.09,76.15,76.08,76.13,239200000.0
2008-12-08 02:03:00,76.135,76.145,76.125,76.14,72000000.0
2008-12-08 02:04:00,76.145,76.155,76.135,76.145,172800000.0
2008-12-08 02:05:00,76.145,76.175,76.145,76.165,113600000.0
2008-12-08 02:06:00,76.165,76.21,76.165,76.2,184400000.0
2008-12-08 02:07:00,76.205,76.23,76.2,76.215,174400000.0
2008-12-08 02:08:00,76.21,76.21,76.19,76.195,105600000.0
2008-12-08 02:09:00,76.205,76.21,76.205,76.205,24000000.0
2008-12-08 02:10:00,76.2,76.225,76.195,76.225,72000000.0
2008-12-08 02:11:00,76.22,76.25,76.18,76.19,233600000.0
2008-12-08 02:12:00,76.195,76.26,76.195,76.26,57600000.0
2008-12-08 02:13:00,76.26,76.28,76.225,76.275,216000000.0
2008-12-08 02:14:00,76.275,76.275,76.24,76.245,187200000.0
2008-12-08 02:15:00,76.26,76.27,76.245,76.25,179200000.0
2008-12-08 02:16:00,76.25,76.255,76.21,76.255,182400000.0
2008-12-08 02:17:00,76.245,76.26,76.235,76.255,182400000.0
2008-12-08 02:18:00,76.255,76.315,76.235,76.275,249600000.0
2008-12-08 02:19:00,76.275,76.275,76.25,76.265,134400000.0
2008-12-08 02:20:00,76.265,76.295,76.255,76.29,137600000.0
2008-12-08 02:21:00,76.29,76.305,76.26,76.265,305600000.0
2008-12-08 02:22:00,76.265,76.3,76.265,76.295,275200000.0
2008-12-08 02:23:00,76.295,76.34,76.295,76.315,76800000.0
2008-12-08 02:24:00,76.31,76.32,76.295,76.295,56000000.0
2008-12-08 02:25:00,76.31,76.32,76.295,76.295,64000000.0
2008-12-08 02:26:00,76.29,76.295,76.21,76.22,105600000.0
2008-12-08 02:27:00,76.23,76.26,76.22,76.22,72000000.0
2008-12-08 02:28:00,76.22,76.22,76.135,76.14,444799998.0
2008-12-08 02:29:00,76.135,76.18,76.11,76.175,404800000.0
2008-12-08 02:30:00,76.185,76.185,76.155,76.155,153600000.0
2008-12-08 02:31:00,76.16,76.165,76.13,76.155,163200000.0
2008-12-08 02:32:00,76.155,76.165,76.125,76.13,121600000.0
2008-12-08 02:33:00,76.125,76.13,76.065,76.065,412800000.0
2008-12-08 02:34:00,76.05,76.05,75.95,75.975,368000000.0
2008-12-08 02:35:00,75.975,76.045,75.975,76.035,200000000.0
2008-12-08 02:36:00,76.03,76.045,76.02,76.045,40000000.0
2008-12-08 02:37:00,76.05,76.05,76.03,76.035,19200000.0
2008-12-08 02:38:00,76.04,76.04,76.03,76.03,17600000.0
2008-12-08 02:39:00,76.04,76.04,75.98,75.99,142400000.0
2008-12-08 02:40:00,75.995,76.0,75.96,75.99,1119999996.0
2008-12-08 02:41:00,75.99,75.995,75.96,75.995,591999996.0
2008-12-08 02:42:00,76.0,76.055,76.0,76.045,262400000.0
2008-12-08 02:43:00,76.035,76.055,76.025,76.055,152000000.0
2008-12-08 02:44:00,76.05,76.08,76.05,76.08,25400000.0
2008-12-08 02:45:00,76.085,76.115,76.075,76.115,112000000.0
2008-12-08 02:46:00,76.115,76.14,76.1,76.12,41600000.0
2008-12-08 02:47:00,76.125,76.135,76.105,76.115,35200000.0
2008-12-08 02:48:00,76.105,76.115,76.05,76.095,81600000.0
2008-12-08 02:49:00,76.105,76.135,76.095,76.1,49600000.0
2008-12-08 02:50:00,76.11,76.125,76.03,76.03,370199988.0
2008-12-08 02:51:00,76.03,76.07,75.985,76.05,438199990.0
2008-12-08 02:52:00,76.055,76.065,76.04,76.045,25600000.0
2008-12-08 02:53:00,76.025,76.115,76.01,76.1,148800000.0
2008-12-08 02:54:00,76.105,76.13,76.025,76.04,324800000.0
2008-12-08 02:55:00,76.04,76.12,76.035,76.05,973600000.0
2008-12-08 02:56:00,76.05,76.11,76.03,76.03,318400000.0
2008-12-08 02:57:00,76.04,76.1,76.03,76.095,705400006.0
2008-12-08 02:58:00,76.095,76.13,76.045,76.13,48000000.0
2008-12-08 02:59:00,76.145,76.155,76.135,76.135,32000000.0
2008-12-08 03:00:00,76.145,76.16,76.1,76.1,278399992.0
2008-12-08 03:01:00,76.1,76.145,76.08,76.125,343799992.0
2008-12-08 03:02:00,76.115,76.135,76.09,76.1,98400000.0
2008-12-08 03:03:00,76.1,76.17,76.1,76.17,64400000.0
2008-12-08 03:04:00,76.17,76.19,76.16,76.18,25600000.0
2008-12-08 03:05:00,76.17,76.225,76.17,76.22,38400000.0
2008-12-08 03:06:00,76.215,76.215,76.17,76.18,137600000.0
2008-12-08 03:07:00,76.185,76.185,76.17,76.175,136000000.0
2008-12-08 03:08:00,76.175,76.19,76.17,76.17,76800000.0
2008-12-08 03:09:00,76.175,76.205,76.175,76.175,140800000.0
2008-12-08 03:10:00,76.18,76.215,76.17,76.19,148800000.0
2008-12-08 03:11:00,76.2,76.2,76.165,76.175,206400000.0
2008-12-08 03:12:00,76.18,76.18,76.165,76.165,25600000.0
2008-12-08 03:13:00,76.165,76.17,76.15,76.15,235400000.0
2008-12-08 03:14:00,76.15,76.15,76.095,76.12,202200000.0
2008-12-08 03:15:00,76.115,76.12,76.1,76.115,164800000.0
2008-12-08 03:16:00,76.105,76.11,76.07,76.08,248000000.0
2008-12-08 03:17:00,76.08,76.085,76.075,76.075,134400000.0
2008-12-08 03:18:00,76.075,76.105,76.075,76.08,219200000.0
2008-12-08 03:19:00,76.08,76.08,76.055,76.075,123200000.0
2008-12-08 03:20:00,76.065,76.115,76.065,76.11,126400000.0
2008-12-08 03:21:00,76.115,76.125,76.115,76.115,38400000.0
2008-12-08 03:22:00,76.12,76.145,76.12,76.14,48000000.0
2008-12-08 03:23:00,76.14,76.145,76.125,76.145,95400000.0
2008-12-08 03:24:00,76.145,76.17,76.145,76.155,36800000.0
2008-12-08 03:25:00,76.16,76.17,76.155,76.16,48000000.0
2008-12-08 03:26:00,76.155,76.17,76.12,76.12,233000000.0
2008-12-08 03:27:00,76.12,76.12,76.12,76.12,42800000.0
2008-12-08 03:28:00,76.12,76.13,76.12,76.12,19000000.0
2008-12-08 03:29:00,76.12,76.12,76.07,76.09,199600000.0
2008-12-08 03:30:00,76.09,76.1,76.085,76.085,76800000.0
2008-12-08 03:31:00,76.09,76.09,76.085,76.085,54400000.0
2008-12-08 03:32:00,76.085,76.11,76.085,76.105,30400000.0
2008-12-08 03:33:00,76.12,76.16,76.11,76.14,83200000.0
2008-12-08 03:34:00,76.135,76.17,76.135,76.14,102400000.0
2008-12-08 03:35:00,76.155,76.2,76.145,76.15,201600000.0
2008-12-08 03:36:00,76.145,76.165,76.14,76.145,195200000.0
2008-12-08 03:37:00,76.14,76.2,76.14,76.2,200000000.0
2008-12-08 03:38:00,76.185,76.185,76.16,76.17,153600000.0
2008-12-08 03:39:00,76.175,76.215,76.175,76.2,148800000.0
2008-12-08 03:40:00,76.2,76.215,76.185,76.19,112000000.0
2008-12-08 03:41:00,76.185,76.21,76.185,76.19,126400000.0
2008-12-08 03:42:00,76.195,76.225,76.195,76.205,369600000.0
2008-12-08 03:43:00,76.205,76.21,76.185,76.185,145600000.0
2008-12-08 03:44:00,76.18,76.18,76.145,76.15,160000000.0
2008-12-08 03:45:00,76.15,76.215,76.15,76.21,310400000.0
2008-12-08 03:46:00,76.205,76.24,76.185,76.24,131000000.0
2008-12-08 03:47:00,76.25,76.26,76.2,76.235,52400000.0
2008-12-08 03:48:00,76.24,76.25,76.22,76.24,59000000.0
2008-12-08 03:49:00,76.235,76.24,76.215,76.215,13400000.0
2008-12-08 03:50:00,76.215,76.215,76.2,76.21,94200001.0
2008-12-08 03:51:00,76.21,76.215,76.19,76.2,360200000.0
2008-12-08 03:52:00,76.2,76.215,76.145,76.15,149800000.0
2008-12-08 03:53:00,76.15,76.175,76.15,76.165,48200000.0
2008-12-08 03:54:00,76.165,76.18,76.16,76.18,33400000.0
2008-12-08 03:55:00,76.175,76.185,76.175,76.185,4400000.0
2008-12-08 03:56:00,76.185,76.2,76.18,76.18,25000000.0
2008-12-08 03:57:00,76.185,76.185,76.165,76.165,37400000.0
2008-12-08 03:58:00,76.165,76.245,76.165,76.22,74300000.0
2008-12-08 03:59:00,76.215,76.215,76.18,76.195,40000000.0
2008-12-08 04:00:00,76.195,76.195,76.18,76.185,224200000.0
2008-12-08 04:01:00,76.185,76.185,76.17,76.175,238400000.0
2008-12-08 04:02:00,76.17,76.185,76.165,76.18,166400000.0
2008-12-08 04:03:00,76.175,76.18,76.165,76.17,118400000.0
2008-12-08 04:04:00,76.165,76.18,76.16,76.16,88000000.0
2008-12-08 04:05:00,76.16,76.195,76.16,76.195,321200000.0
2008-12-08 04:06:00,76.21,76.24,76.195,76.21,73600000.0
2008-12-08 04:07:00,76.22,76.22,76.2,76.21,33600000.0
2008-12-08 04:08:00,76.21,76.21,76.185,76.185,35200000.0
2008-12-08 04:09:00,76.185,76.185,76.16,76.165,55400002.0
2008-12-08 04:10:00,76.16,76.2,76.16,76.19,95200001.0
2008-12-08 04:11:00,76.17,76.2,76.17,76.195,16000000.0
2008-12-08 04:12:00,76.19,76.19,76.125,76.125,308200001.0
2008-12-08 04:13:00,76.135,76.165,76.135,76.165,46800000.0
2008-12-08 04:14:00,76.16,76.17,76.14,76.17,23200000.0
2008-12-08 04:15:00,76.17,76.185,76.17,76.18,36800000.0
2008-12-08 04:16:00,76.18,76.185,76.14,76.16,74200000.0
2008-12-08 04:17:00,76.165,76.165,76.16,76.16,14600000.0
2008-12-08 04:18:00,76.16,76.17,76.155,76.17,40800000.0
2008-12-08 04:19:00,76.17,76.2,76.155,76.155,67200000.0
2008-12-08 04:20:00,76.185,76.225,76.17,76.195,118800000.0
2008-12-08 04:21:00,76.195,76.195,76.16,76.16,24200000.0
2008-12-08 04:22:00,76.165,76.175,76.16,76.175,18200000.0
2008-12-08 04:23:00,76.175,76.175,76.16,76.16,22200000.0
2008-12-08 04:24:00,76.15,76.16,76.15,76.155,6400000.0
2008-12-08 04:25:00,76.155,76.17,76.125,76.125,46400000.0
2008-12-08 04:26:00,76.145,76.155,76.145,76.155,12800000.0
2008-12-08 04:27:00,76.15,76.15,76.11,76.14,28200000.0
2008-12-08 04:28:00,76.14,76.155,76.14,76.145,24000000.0
2008-12-08 04:29:00,76.145,76.16,76.145,76.15,32200000.0
2008-12-08 04:30:00,76.15,76.15,76.135,76.135,37800000.0
2008-12-08 04:31:00,76.125,76.125,76.11,76.12,44000000.0
2008-12-08 04:32:00,76.115,76.125,76.11,76.125,19800000.0
2008-12-08 04:33:00,76.12,76.165,76.12,76.15,40200000.0
2008-12-08 04:34:00,76.155,76.175,76.155,76.16,29200000.0
2008-12-08 04:35:00,76.15,76.16,76.15,76.15,20800000.0
2008-12-08 04:36:00,76.15,76.15,76.15,76.15,6400000.0
2008-12-08 04:37:00,76.15,76.16,76.11,76.12,51600000.0
2008-12-08 04:38:00,76.125,76.135,76.12,76.125,20800000.0
2008-12-08 04:39:00,76.145,76.16,76.125,76.125,44800000.0
2008-12-08 04:40:00,76.125,76.125,76.1,76.105,30400000.0
2008-12-08 04:41:00,76.1,76.105,76.075,76.075,126400000.0
2008-12-08 04:42:00,76.033,76.05,76.029,76.039,14400000.0
2008-12-08 04:43:00,76.075,76.095,76.075,76.095,19400000.0
2008-12-08 04:44:00,76.1,76.105,76.095,76.095,4000000.0
2008-12-08 04:45:00,76.095,76.1,76.09,76.095,29800000.0
2008-12-08 04:46:00,76.095,76.125,76.09,76.12,46800000.0
2008-12-08 04:47:00,76.115,76.125,76.105,76.11,20000000.0
2008-12-08 04:48:00,76.115,76.115,76.11,76.115,9600000.0
2008-12-08 04:49:00,76.11,76.185,76.11,76.13,127800000.0
2008-12-08 04:50:00,76.125,76.13,76.11,76.11,50200000.0
2008-12-08 04:51:00,76.115,76.12,76.11,76.11,69400000.0
2008-12-08 04:52:00,76.12,76.135,76.11,76.115,60200000.0
2008-12-08 04:53:00,76.125,76.13,76.095,76.11,232200000.0
2008-12-08 04:54:00,76.11,76.13,76.11,76.13,82200000.0
2008-12-08 04:55:00,76.125,76.13,76.115,76.12,20600000.0
2008-12-08 04:56:00,76.12,76.13,76.115,76.12,15600000.0
2008-12-08 04:57:00,76.115,76.135,76.115,76.135,13400000.0
2008-12-08 04:58:00,76.14,76.15,76.125,76.125,22800000.0
2008-12-08 04:59:00,76.14,76.145,76.12,76.13,22800000.0
2008-12-08 05:00:00,76.135,76.17,76.115,76.115,52800000.0
2008-12-08 05:01:00,76.135,76.18,76.11,76.12,79000000.0
2008-12-08 05:02:00,76.115,76.115,76.1,76.1,14000000.0
2008-12-08 05:03:00,76.1,76.115,76.095,76.095,29200000.0
2008-12-08 05:04:00,76.095,76.105,76.03,76.06,267800000.0
2008-12-08 05:05:00,76.06,76.1,76.06,76.1,89200000.0
2008-12-08 05:06:00,76.095,76.11,76.09,76.09,22400000.0
2008-12-08 05:07:00,76.095,76.1,76.085,76.095,25600000.0
2008-12-08 05:08:00,76.095,76.11,76.09,76.095,38000000.0
2008-12-08 05:09:00,76.095,76.125,76.095,76.115,66200000.0
2008-12-08 05:10:00,76.11,76.135,76.11,76.12,38400000.0
2008-12-08 05:11:00,76.115,76.155,76.115,76.14,78400000.0
2008-12-08 05:12:00,76.14,76.175,76.14,76.155,91800000.0
2008-12-08 05:13:00,76.165,76.165,76.15,76.155,27200000.0
2008-12-08 05:14:00,76.14,76.14,76.115,76.12,67600000.0
2008-12-08 05:15:00,76.12,76.12,76.12,76.12,24000000.0
2008-12-08 05:16:00,76.125,76.135,76.125,76.135,7200000.0
2008-12-08 05:17:00,76.13,76.14,76.125,76.135,22000000.0
2008-12-08 05:18:00,76.14,76.15,76.135,76.145,20400000.0
2008-12-08 05:19:00,76.145,76.145,76.135,76.14,45600000.0
2008-12-08 05:20:00,76.135,76.135,76.13,76.135,26000000.0
2008-12-08 05:21:00,76.13,76.145,76.13,76.14,31600000.0
2008-12-08 05:22:00,76.145,76.17,76.145,76.155,40400000.0
2008-12-08 05:23:00,76.155,76.18,76.14,76.15,62000000.0
2008-12-08 05:24:00,76.155,76.18,76.14,76.155,67000000.0
2008-12-08 05:25:00,76.16,76.175,76.15,76.17,60400000.0
2008-12-08 05:26:00,76.17,76.185,76.155,76.185,59800000.0
2008-12-08 05:27:00,76.185,76.19,76.17,76.175,46600000.0
2008-12-08 05:28:00,76.18,76.185,76.155,76.155,32200000.0
2008-12-08 05:29:00,76.16,76.165,76.155,76.165,11000000.0
2008-12-08 05:30:00,76.16,76.165,76.145,76.15,27400000.0
2008-12-08 05:31:00,76.15,76.2,76.15,76.195,113200000.0
2008-12-08 05:32:00,76.195,76.22,76.195,76.21,128800000.0
2008-12-08 05:33:00,76.21,76.24,76.2,76.21,114000000.0
2008-12-08 05:34:00,76.21,76.215,76.185,76.185,73200000.0
2008-12-08 05:35:00,76.195,76.215,76.19,76.21,45600000.0
2008-12-08 05:36:00,76.205,76.23,76.18,76.225,88200000.0
2008-12-08 05:37:00,76.23,76.25,76.22,76.25,67600000.0
2008-12-08 05:38:00,76.235,76.275,76.23,76.23,94200000.0
2008-12-08 05:39:00,76.22,76.28,76.21,76.25,77000000.0
2008-12-08 05:40:00,76.25,76.285,76.245,76.26,86200000.0
2008-12-08 05:41:00,76.26,76.28,76.255,76.28,37600000.0
2008-12-08 05:42:00,76.28,76.285,76.2,76.205,360199998.0
2008-12-08 05:43:00,76.22,76.23,76.185,76.22,72200000.0
2008-12-08 05:44:00,76.215,76.225,76.19,76.22,102200000.0
2008-12-08 05:45:00,76.225,76.225,76.17,76.17,118000000.0
2008-12-08 05:46:00,76.17,76.19,76.155,76.155,147200000.0
2008-12-08 05:47:00,76.16,76.185,76.155,76.18,69200000.0
2008-12-08 05:48:00,76.18,76.18,76.17,76.175,10600000.0
2008-12-08 05:49:00,76.17,76.195,76.17,76.18,53200000.0
2008-12-08 05:50:00,76.175,76.2,76.175,76.195,29800000.0
2008-12-08 05:51:00,76.195,76.195,76.18,76.19,29800000.0
2008-12-08 05:52:00,76.19,76.19,76.16,76.165,62000000.0
2008-12-08 05:53:00,76.165,76.235,76.16,76.205,93200000.0
2008-12-08 05:54:00,76.205,76.235,76.19,76.21,57000000.0
2008-12-08 05:55:00,76.22,76.265,76.21,76.26,76400000.0
2008-12-08 05:56:00,76.26,76.28,76.25,76.27,86800000.0
2008-12-08 05:57:00,76.275,76.275,76.235,76.24,83800000.0
2008-12-08 05:58:00,76.235,76.255,76.23,76.255,52000000.0
2008-12-08 05:59:00,76.25,76.25,76.215,76.22,103200000.0
2008-12-08 06:00:00,76.22,76.235,76.17,76.22,106800000.0
2008-12-08 06:01:00,76.215,76.22,76.145,76.15,439999996.0
2008-12-08 06:02:00,76.15,76.17,76.145,76.16,52400000.0
2008-12-08 06:03:00,76.155,76.16,76.135,76.135,72200000.0
2008-12-08 06:04:00,76.135,76.185,76.135,76.155,75800000.0
2008-12-08 06:05:00,76.155,76.16,76.14,76.155,73600000.0
2008-12-08 06:06:00,76.155,76.18,76.14,76.16,67000000.0
2008-12-08 06:07:00,76.155,76.185,76.155,76.175,56600000.0
2008-12-08 06:08:00,76.175,76.175,76.13,76.14,246600000.0
2008-12-08 06:09:00,76.15,76.16,76.14,76.15,67400000.0
2008-12-08 06:10:00,76.15,76.165,76.14,76.14,120000000.0
2008-12-08 06:11:00,76.15,76.16,76.1,76.1,176000000.0
2008-12-08 06:12:00,76.1,76.115,76.08,76.105,53600000.0
2008-12-08 06:13:00,76.1,76.115,76.1,76.105,16200000.0
2008-12-08 06:14:00,76.11,76.14,76.11,76.13,57800000.0
2008-12-08 06:15:00,76.125,76.15,76.125,76.135,57800000.0
2008-12-08 06:16:00,76.135,76.145,76.11,76.12,100400000.0
2008-12-08 06:17:00,76.13,76.14,76.12,76.13,41600000.0
2008-12-08 06:18:00,76.135,76.155,76.11,76.12,77800000.0
2008-12-08 06:19:00,76.125,76.125,76.105,76.11,19400000.0
2008-12-08 06:20:00,76.11,76.15,76.11,76.15,39800000.0
2008-12-08 06:21:00,76.145,76.165,76.14,76.155,57600000.0
2008-12-08 06:22:00,76.155,76.195,76.145,76.15,78400000.0
2008-12-08 06:23:00,76.155,76.16,76.13,76.13,424200011.0
2008-12-08 06:24:00,76.135,76.155,76.13,76.14,451200011.0
2008-12-08 06:25:00,76.145,76.155,76.13,76.13,145400005.0
2008-12-08 06:26:00,76.13,76.16,76.13,76.15,492200008.0
2008-12-08 06:27:00,76.155,76.16,76.13,76.14,80800001.0
2008-12-08 06:28:00,76.145,76.145,76.13,76.13,251200004.0
2008-12-08 06:29:00,76.13,76.165,76.11,76.15,322200006.0
2008-12-08 06:30:00,76.135,76.165,76.13,76.165,92200002.0
2008-12-08 06:31:00,76.16,76.165,76.135,76.155,33200000.0
2008-12-08 06:32:00,76.16,76.175,76.145,76.15,54600000.0
2008-12-08 06:33:00,76.15,76.155,76.15,76.15,10000000.0
2008-12-08 06:34:00,76.145,76.145,76.145,76.145,1000000.0
2008-12-08 06:35:00,76.145,76.145,76.08,76.11,746199982.0
2008-12-08 06:36:00,76.11,76.12,76.1,76.11,357000003.0
2008-12-08 06:37:00,76.11,76.125,76.11,76.12,13000000.0
2008-12-08 06:38:00,76.13,76.135,76.12,76.135,20200000.0
2008-12-08 06:39:00,76.125,76.135,76.115,76.135,50200000.0
2008-12-08 06:40:00,76.13,76.165,76.105,76.12,106800000.0
2008-12-08 06:41:00,76.13,76.135,76.12,76.135,17600000.0
2008-12-08 06:42:00,76.13,76.13,76.095,76.12,47200000.0
2008-12-08 06:43:00,76.115,76.125,76.105,76.11,48000000.0
2008-12-08 06:44:00,76.115,76.115,76.08,76.08,155200000.0
2008-12-08 06:45:00,76.085,76.085,76.07,76.07,185600001.0
2008-12-08 06:46:00,76.065,76.095,76.04,76.08,446400000.0
2008-12-08 06:47:00,76.08,76.125,76.07,76.085,91600000.0
2008-12-08 06:48:00,76.095,76.095,76.01,76.01,243000000.0
2008-12-08 06:49:00,76.01,76.04,76.0,76.025,87600000.0
2008-12-08 06:50:00,76.025,76.05,76.02,76.045,25000000.0
2008-12-08 06:51:00,76.04,76.085,76.035,76.075,44600000.0
2008-12-08 06:52:00,76.08,76.115,76.075,76.085,70200000.0
2008-12-08 06:53:00,76.09,76.135,76.09,76.12,86600000.0
2008-12-08 06:54:00,76.115,76.13,76.095,76.125,55600000.0
2008-12-08 06:55:00,76.125,76.14,76.1,76.125,49000000.0
2008-12-08 06:56:00,76.125,76.125,76.115,76.125,9600000.0
2008-12-08 06:57:00,76.115,76.125,76.11,76.115,32000000.0
2008-12-08 06:58:00,76.115,76.115,76.075,76.075,27400000.0
2008-12-08 06:59:00,76.07,76.075,76.06,76.07,131799999.0
2008-12-08 07:00:00,76.07,76.07,76.03,76.055,722399991.0
2008-12-08 07:01:00,76.055,76.055,76.025,76.04,34000000.0
2008-12-08 07:02:00,76.03,76.035,76.005,76.02,33400000.0
2008-12-08 07:03:00,76.015,76.035,76.01,76.01,17000000.0
2008-12-08 07:04:00,76.01,76.02,76.0,76.02,146800002.0
2008-12-08 07:05:00,76.025,76.045,76.02,76.035,29800000.0
2008-12-08 07:06:00,76.05,76.06,76.045,76.06,33600000.0
2008-12-08 07:07:00,76.07,76.07,76.06,76.065,21000000.0
2008-12-08 07:08:00,76.07,76.07,76.04,76.05,56000000.0
2008-12-08 07:09:00,76.05,76.065,76.02,76.065,48800000.0
2008-12-08 07:10:00,76.07,76.085,76.06,76.08,34800000.0
2008-12-08 07:11:00,76.085,76.1,76.08,76.1,8000000.0
2008-12-08 07:12:00,76.095,76.115,76.095,76.115,20000000.0
2008-12-08 07:13:00,76.11,76.13,76.11,76.12,24000000.0
2008-12-08 07:14:00,76.125,76.16,76.11,76.135,78200000.0
2008-12-08 07:15:00,76.125,76.14,76.125,76.14,30200000.0
2008-12-08 07:16:00,76.14,76.145,76.12,76.12,68400000.0
2008-12-08 07:17:00,76.12,76.135,76.12,76.135,30600000.0
2008-12-08 07:18:00,76.135,76.135,76.125,76.13,13000000.0
2008-12-08 07:19:00,76.125,76.13,76.11,76.12,156800000.0
2008-12-08 07:20:00,76.105,76.125,76.09,76.095,85200000.0
2008-12-08 07:21:00,76.095,76.12,76.09,76.12,35600000.0
2008-12-08 07:22:00,76.115,76.16,76.115,76.14,60600000.0
2008-12-08 07:23:00,76.135,76.14,76.135,76.14,3000000.0
2008-12-08 07:24:00,76.14,76.15,76.14,76.145,13400000.0
2008-12-08 07:25:00,76.145,76.145,76.14,76.145,14800000.0
2008-12-08 07:26:00,76.145,76.145,76.135,76.135,18400000.0
2008-12-08 07:27:00,76.14,76.17,76.14,76.17,26800000.0
2008-12-08 07:28:00,76.17,76.17,76.1,76.1,232600000.0
2008-12-08 07:29:00,76.11,76.11,76.055,76.06,96000000.0
2008-12-08 07:30:00,76.055,76.1,76.05,76.06,69400000.0
2008-12-08 07:31:00,76.055,76.085,76.055,76.085,18600000.0
2008-12-08 07:32:00,76.08,76.085,76.08,76.085,2000000.0
2008-12-08 07:33:00,76.085,76.09,76.085,76.085,3000000.0
2008-12-08 07:34:00,76.11,76.125,76.11,76.125,11200000.0
2008-12-08 07:35:00,76.12,76.13,76.12,76.13,16000000.0
2008-12-08 07:36:00,76.13,76.13,76.125,76.13,4800000.0
2008-12-08 07:37:00,76.125,76.14,76.125,76.13,12800000.0
2008-12-08 07:38:00,76.14,76.16,76.14,76.14,31400000.0
2008-12-08 07:39:00,76.14,76.145,76.14,76.145,8000000.0
2008-12-08 07:40:00,76.145,76.19,76.14,76.165,85800000.0
2008-12-08 07:41:00,76.16,76.195,76.14,76.145,57800000.0
2008-12-08 07:42:00,76.145,76.155,76.145,76.145,17600000.0
2008-12-08 07:43:00,76.145,76.155,76.145,76.145,8000000.0
2008-12-08 07:44:00,76.145,76.145,76.145,76.145,4800000.0
2008-12-08 07:45:00,76.155,76.16,76.15,76.155,25600000.0
2008-12-08 07:46:00,76.155,76.155,76.135,76.135,9000000.0
2008-12-08 07:47:00,76.13,76.15,76.13,76.15,15600000.0
2008-12-08 07:48:00,76.155,76.16,76.145,76.155,10000000.0
2008-12-08 07:49:00,76.15,76.17,76.15,76.165,11400000.0
2008-12-08 07:50:00,76.165,76.21,76.165,76.2,34400000.0
2008-12-08 07:51:00,76.195,76.22,76.17,76.22,75200000.0
2008-12-08 07:52:00,76.22,76.25,76.22,76.25,69800000.0
2008-12-08 07:53:00,76.25,76.255,76.2,76.2,98000000.0
2008-12-08 07:54:00,76.205,76.205,76.175,76.18,62600000.0
2008-12-08 07:55:00,76.185,76.185,76.175,76.185,13200000.0
2008-12-08 07:56:00,76.175,76.19,76.175,76.19,7800000.0
2008-12-08 07:57:00,76.185,76.195,76.18,76.18,24600000.0
2008-12-08 07:58:00,76.185,76.185,76.185,76.185,18000000.0
2008-12-08 07:59:00,76.185,76.19,76.18,76.19,8400000.0
2008-12-08 08:00:00,76.185,76.195,76.17,76.17,79600000.0
2008-12-08 08:01:00,76.17,76.18,76.16,76.16,269600000.0
2008-12-08 08:02:00,76.175,76.215,76.17,76.205,107600000.0
2008-12-08 08:03:00,76.21,76.245,76.205,76.225,64800000.0
2008-12-08 08:04:00,76.235,76.235,76.215,76.23,31000000.0
2008-12-08 08:05:00,76.22,76.26,76.215,76.25,60400000.0
2008-12-08 08:06:00,76.25,76.31,76.25,76.295,92000000.0
2008-12-08 08:07:00,76.3,76.355,76.3,76.325,87800000.0
2008-12-08 08:08:00,76.325,76.35,76.255,76.285,81000000.0
2008-12-08 08:09:00,76.285,76.325,76.28,76.31,81200000.0
2008-12-08 08:10:00,76.31,76.34,76.31,76.325,49600000.0
2008-12-08 08:11:00,76.325,76.355,76.32,76.34,67200000.0
2008-12-08 08:12:00,76.345,76.375,76.33,76.36,82800000.0
2008-12-08 08:13:00,76.36,76.365,76.355,76.365,36800000.0
2008-12-08 08:14:00,76.375,76.375,76.355,76.365,44800000.0
2008-12-08 08:15:00,76.36,76.37,76.325,76.37,150200000.0
2008-12-08 08:16:00,76.38,76.425,76.37,76.425,69600000.0
2008-12-08 08:17:00,76.415,76.415,76.375,76.395,95000000.0
2008-12-08 08:18:00,76.4,76.41,76.325,76.35,58200000.0
2008-12-08 08:19:00,76.35,76.36,76.325,76.34,33800000.0
2008-12-08 08:20:00,76.345,76.36,76.345,76.355,16000000.0
2008-12-08 08:21:00,76.355,76.375,76.35,76.365,54000000.0
2008-12-08 08:22:00,76.365,76.375,76.345,76.345,45000000.0
2008-12-08 08:23:00,76.34,76.355,76.325,76.325,71400000.0
2008-12-08 08:24:00,76.32,76.35,76.305,76.325,92600000.0
2008-12-08 08:25:00,76.32,76.33,76.3,76.33,75000000.0
2008-12-08 08:26:00,76.33,76.34,76.305,76.31,55000000.0
2008-12-08 08:27:00,76.32,76.345,76.31,76.345,51800000.0
2008-12-08 08:28:00,76.345,76.36,76.33,76.35,40800000.0
2008-12-08 08:29:00,76.355,76.36,76.345,76.345,16800000.0
2008-12-08 08:30:00,76.35,76.405,76.35,76.385,146000000.0
2008-12-08 08:31:00,76.395,76.4,76.375,76.385,116400000.0
2008-12-08 08:32:00,76.385,76.395,76.35,76.37,123600000.0
2008-12-08 08:33:00,76.37,76.375,76.35,76.375,83200000.0
2008-12-08 08:34:00,76.375,76.385,76.31,76.33,382999996.0
2008-12-08 08:35:00,76.33,76.35,76.31,76.31,178600000.0
2008-12-08 08:36:00,76.31,76.345,76.31,76.335,71400000.0
2008-12-08 08:37:00,76.335,76.345,76.335,76.34,25600000.0
2008-12-08 08:38:00,76.34,76.345,76.3,76.32,96600000.0
2008-12-08 08:39:00,76.32,76.33,76.3,76.32,70400000.0
2008-12-08 08:40:00,76.315,76.33,76.305,76.32,26800000.0
2008-12-08 08:41:00,76.32,76.345,76.32,76.335,74200000.0
2008-12-08 08:42:00,76.33,76.37,76.33,76.365,71800000.0
2008-12-08 08:43:00,76.365,76.375,76.335,76.35,63200000.0
2008-12-08 08:44:00,76.35,76.35,76.28,76.29,128200000.0
2008-12-08 08:45:00,76.295,76.32,76.285,76.305,34000000.0
2008-12-08 08:46:00,76.305,76.305,76.3,76.305,16000000.0
2008-12-08 08:47:00,76.295,76.325,76.295,76.305,51400000.0
2008-12-08 08:48:00,76.3,76.33,76.295,76.33,58600000.0
2008-12-08 08:49:00,76.325,76.38,76.32,76.36,69600000.0
2008-12-08 08:50:00,76.36,76.435,76.335,76.39,114200000.0
2008-12-08 08:51:00,76.395,76.42,76.37,76.42,69400000.0
2008-12-08 08:52:00,76.425,76.44,76.34,76.385,264600000.0
2008-12-08 08:53:00,76.385,76.385,76.34,76.35,180200000.0
2008-12-08 08:54:00,76.35,76.385,76.315,76.385,65800000.0
2008-12-08 08:55:00,76.38,76.415,76.375,76.395,56000000.0
2008-12-08 08:56:00,76.4,76.41,76.37,76.37,54400000.0
2008-12-08 08:57:00,76.365,76.365,76.295,76.305,231800000.0
2008-12-08 08:58:00,76.305,76.325,76.305,76.325,35200000.0
2008-12-08 08:59:00,76.33,76.355,76.315,76.355,74400000.0
2008-12-08 09:00:00,76.355,76.365,76.29,76.32,141600000.0
2008-12-08 09:01:00,76.32,76.365,76.32,76.365,113800000.0
2008-12-08 09:02:00,76.365,76.385,76.335,76.35,114000000.0
2008-12-08 09:03:00,76.355,76.355,76.275,76.315,231400001.0
2008-12-08 09:04:00,76.315,76.37,76.315,76.355,60400000.0
2008-12-08 09:05:00,76.355,76.445,76.335,76.43,132800000.0
2008-12-08 09:06:00,76.43,76.45,76.395,76.435,127400000.0
2008-12-08 09:07:00,76.435,76.445,76.425,76.435,89000000.0
2008-12-08 09:08:00,76.435,76.445,76.32,76.405,95800000.0
2008-12-08 09:09:00,76.41,76.44,76.38,76.38,95200000.0
2008-12-08 09:10:00,76.38,76.51,76.375,76.51,182400000.0
2008-12-08 09:11:00,76.505,76.555,76.475,76.51,179200000.0
2008-12-08 09:12:00,76.51,76.55,76.48,76.5,126200000.0
2008-12-08 09:13:00,76.5,76.52,76.45,76.45,535600001.0
2008-12-08 09:14:00,76.45,76.52,76.45,76.5,518800000.0
2008-12-08 09:15:00,76.495,76.535,76.44,76.5,281000000.0
2008-12-08 09:16:00,76.505,76.505,76.44,76.445,119800000.0
2008-12-08 09:17:00,76.455,76.49,76.395,76.42,277200000.0
2008-12-08 09:18:00,76.425,76.455,76.42,76.425,123400000.0
2008-12-08 09:19:00,76.42,76.47,76.42,76.47,58200000.0
2008-12-08 09:20:00,76.47,76.5,76.47,76.48,84200000.0
2008-12-08 09:21:00,76.48,76.485,76.435,76.44,102600000.0
2008-12-08 09:22:00,76.44,76.44,76.395,76.4,90000000.0
2008-12-08 09:23:00,76.405,76.415,76.345,76.415,76200000.0
2008-12-08 09:24:00,76.42,76.42,76.32,76.33,263800000.0
2008-12-08 09:25:00,76.32,76.33,76.285,76.32,290000000.0
2008-12-08 09:26:00,76.325,76.335,76.275,76.275,83400000.0
2008-12-08 09:27:00,76.27,76.315,76.26,76.29,88200000.0
2008-12-08 09:28:00,76.28,76.29,76.225,76.255,145800000.0
2008-12-08 09:29:00,76.255,76.28,76.25,76.28,93200000.0
2008-12-08 09:30:00,76.27,76.31,76.265,76.29,125200000.0
2008-12-08 09:31:00,76.285,76.355,76.285,76.355,150600000.0
2008-12-08 09:32:00,76.355,76.44,76.355,76.42,147000000.0
2008-12-08 09:33:00,76.42,76.42,76.385,76.39,100600000.0
2008-12-08 09:34:00,76.39,76.415,76.355,76.355,134600000.0
2008-12-08 09:35:00,76.355,76.38,76.315,76.36,141800000.0
2008-12-08 09:36:00,76.36,76.36,76.32,76.35,107600000.0
2008-12-08 09:37:00,76.355,76.4,76.35,76.395,61800000.0
2008-12-08 09:38:00,76.39,76.405,76.375,76.385,108800000.0
2008-12-08 09:39:00,76.39,76.435,76.36,76.38,231200000.0
2008-12-08 09:40:00,76.39,76.4,76.35,76.36,220600000.0
2008-12-08 09:41:00,76.36,76.41,76.35,76.37,211400000.0
2008-12-08 09:42:00,76.37,76.4,76.37,76.385,167800000.0
2008-12-08 09:43:00,76.38,76.42,76.38,76.41,196800000.0
2008-12-08 09:44:00,76.415,76.45,76.395,76.395,124200000.0
2008-12-08 09:45:00,76.395,76.45,76.395,76.42,118000000.0
2008-12-08 09:46:00,76.415,76.44,76.415,76.42,160400000.0
2008-12-08 09:47:00,76.42,76.455,76.42,76.455,122200000.0
2008-12-08 09:48:00,76.455,76.56,76.455,76.53,184800000.0
2008-12-08 09:49:00,76.535,76.57,76.525,76.565,164600000.0
2008-12-08 09:50:00,76.565,76.645,76.555,76.645,204600000.0
2008-12-08 09:51:00,76.65,76.67,76.625,76.635,182800000.0
2008-12-08 09:52:00,76.635,76.745,76.615,76.66,156000000.0
2008-12-08 09:53:00,76.66,76.675,76.645,76.65,195600000.0
2008-12-08 09:54:00,76.65,76.665,76.635,76.65,187600000.0
2008-12-08 09:55:00,76.65,76.725,76.65,76.715,191000000.0
2008-12-08 09:56:00,76.705,76.745,76.695,76.725,209200000.0
2008-12-08 09:57:00,76.725,76.745,76.725,76.745,149600000.0
2008-12-08 09:58:00,76.75,76.795,76.745,76.775,225400000.0
2008-12-08 09:59:00,76.775,76.805,76.775,76.78,219600000.0
2008-12-08 10:00:00,76.785,76.94,76.775,76.89,228400000.0
2008-12-08 10:01:00,76.91,76.955,76.89,76.925,347200000.0
2008-12-08 10:02:00,76.92,76.975,76.895,76.965,173800000.0
2008-12-08 10:03:00,76.965,77.025,76.955,76.965,278400000.0
2008-12-08 10:04:00,76.965,76.97,76.935,76.95,216200000.0
2008-12-08 10:05:00,76.95,76.965,76.94,76.945,172200000.0
2008-12-08 10:06:00,76.945,76.965,76.905,76.95,209200000.0
2008-12-08 10:07:00,76.95,76.965,76.915,76.96,135200000.0
2008-12-08 10:08:00,76.96,77.005,76.955,77.0,187200000.0
2008-12-08 10:09:00,77.0,77.05,76.93,76.985,277000000.0
2008-12-08 10:10:00,76.98,77.035,76.975,77.035,222400000.0
2008-12-08 10:11:00,77.04,77.045,77.0,77.0,272200000.0
2008-12-08 10:12:00,77.005,77.005,76.97,76.97,255000000.0
2008-12-08 10:13:00,76.975,76.985,76.955,76.985,184600000.0
2008-12-08 10:14:00,76.985,76.985,76.945,76.97,270200000.0
2008-12-08 10:15:00,76.97,77.01,76.96,76.975,362000000.0
2008-12-08 10:16:00,76.98,76.99,76.96,76.96,158200000.0
2008-12-08 10:17:00,76.96,76.975,76.915,76.925,176800000.0
2008-12-08 10:18:00,76.92,76.92,76.87,76.905,226400000.0
2008-12-08 10:19:00,76.905,76.945,76.89,76.89,183600000.0
2008-12-08 10:20:00,76.885,76.92,76.885,76.895,290200000.0
2008-12-08 10:21:00,76.895,76.95,76.89,76.935,253200000.0
2008-12-08 10:22:00,76.935,77.03,76.93,77.0,229200000.0
2008-12-08 10:23:00,77.005,77.03,76.99,77.03,264800000.0
2008-12-08 10:24:00,77.025,77.235,77.02,77.215,356000000.0
2008-12-08 10:25:00,77.225,77.335,77.175,77.325,321000000.0
2008-12-08 10:26:00,77.325,77.37,77.29,77.365,287600000.0
2008-12-08 10:27:00,77.36,77.47,77.355,77.46,357200000.0
2008-12-08 10:28:00,77.465,77.495,77.39,77.395,337200000.0
2008-12-08 10:29:00,77.395,77.44,77.345,77.345,331000000.0
2008-12-08 10:30:00,77.35,77.36,77.31,77.32,318800000.0
2008-12-08 10:31:00,77.315,77.34,77.3,77.34,263000000.0
2008-12-08 10:32:00,77.34,77.395,77.315,77.375,419000000.0
2008-12-08 10:33:00,77.38,77.43,77.37,77.43,285600000.0
2008-12-08 10:34:00,77.435,77.435,77.345,77.36,306800000.0
2008-12-08 10:35:00,77.355,77.355,77.315,77.32,237300000.0
2008-12-08 10:36:00,77.32,77.41,77.315,77.375,232800000.0
2008-12-08 10:37:00,77.39,77.39,77.35,77.375,230400000.0
2008-12-08 10:38:00,77.375,77.44,77.375,77.425,317600000.0
2008-12-08 10:39:00,77.42,77.49,77.415,77.48,309400000.0
2008-12-08 10:40:00,77.465,77.505,77.465,77.505,155800000.0
2008-12-08 10:41:00,77.505,77.51,77.45,77.455,81500000.0
2008-12-08 10:42:00,77.45,77.475,77.425,77.425,245400000.0
2008-12-08 10:43:00,77.425,77.435,77.395,77.405,195800000.0
2008-12-08 10:44:00,77.405,77.41,77.335,77.34,198200000.0
2008-12-08 10:45:00,77.34,77.37,77.33,77.365,200000000.0
2008-12-08 10:46:00,77.365,77.375,77.345,77.365,194600000.0
2008-12-08 10:47:00,77.365,77.39,77.35,77.375,189800000.0
2008-12-08 10:48:00,77.38,77.39,77.345,77.365,266600000.0
2008-12-08 10:49:00,77.38,77.425,77.37,77.415,153200000.0
2008-12-08 10:50:00,77.415,77.445,77.415,77.415,238200000.0
2008-12-08 10:51:00,77.415,77.42,77.375,77.375,292400000.0
2008-12-08 10:52:00,77.375,77.38,77.315,77.36,246600000.0
2008-12-08 10:53:00,77.36,77.36,77.315,77.33,178800000.0
2008-12-08 10:54:00,77.33,77.33,77.275,77.275,158600000.0
2008-12-08 10:55:00,77.28,77.295,77.235,77.235,118400000.0
2008-12-08 10:56:00,77.235,77.33,77.225,77.31,237800000.0
2008-12-08 10:57:00,77.31,77.32,77.25,77.255,277600000.0
2008-12-08 10:58:00,77.265,77.315,77.25,77.265,239800000.0
2008-12-08 10:59:00,77.275,77.34,77.265,77.34,229600000.0
2008-12-08 11:00:00,77.34,77.34,77.25,77.275,202400000.0
2008-12-08 11:01:00,77.27,77.295,77.25,77.29,158200000.0
2008-12-08 11:02:00,77.29,77.29,77.235,77.235,121800000.0
2008-12-08 11:03:00,77.235,77.255,77.185,77.215,203000000.0
2008-12-08 11:04:00,77.215,77.28,77.205,77.255,169400000.0
2008-12-08 11:05:00,77.26,77.315,77.26,77.305,132600000.0
2008-12-08 11:06:00,77.305,77.38,77.295,77.36,220000000.0
2008-12-08 11:07:00,77.355,77.355,77.275,77.28,179400000.0
2008-12-08 11:08:00,77.28,77.29,77.24,77.255,129600000.0
2008-12-08 11:09:00,77.255,77.255,77.2,77.21,121800000.0
2008-12-08 11:10:00,77.21,77.225,77.065,77.09,210400000.0
2008-12-08 11:11:00,77.1,77.125,77.08,77.11,196000000.0
2008-12-08 11:12:00,77.11,77.165,77.11,77.155,205600000.0
2008-12-08 11:13:00,77.15,77.165,77.11,77.16,217000000.0
2008-12-08 11:14:00,77.16,77.18,77.16,77.175,75200000.0
2008-12-08 11:15:00,77.175,77.175,77.095,77.095,158800000.0
2008-12-08 11:16:00,77.1,77.14,77.095,77.115,144200000.0
2008-12-08 11:17:00,77.105,77.105,77.07,77.095,160800000.0
2008-12-08 11:18:00,77.095,77.105,77.065,77.105,163200000.0
2008-12-08 11:19:00,77.11,77.13,77.11,77.115,94200000.0
2008-12-08 11:20:00,77.115,77.125,77.06,77.07,163600000.0
2008-12-08 11:21:00,77.075,77.145,77.075,77.12,112200000.0
2008-12-08 11:22:00,77.12,77.14,77.095,77.105,89400000.0
2008-12-08 11:23:00,77.105,77.125,77.075,77.12,175400000.0
2008-12-08 11:24:00,77.12,77.12,77.095,77.095,114400000.0
2008-12-08 11:25:00,77.095,77.115,77.08,77.11,129000000.0
2008-12-08 11:26:00,77.11,77.15,77.105,77.145,191200000.0
2008-12-08 11:27:00,77.14,77.15,77.095,77.12,259600000.0
2008-12-08 11:28:00,77.115,77.17,77.115,77.15,197200000.0
2008-12-08 11:29:00,77.14,77.215,77.14,77.21,163800000.0
2008-12-08 11:30:00,77.21,77.21,77.175,77.2,125600000.0
2008-12-08 11:31:00,77.2,77.21,77.185,77.19,62400000.0
2008-12-08 11:32:00,77.19,77.2,77.15,77.15,103200000.0
2008-12-08 11:33:00,77.15,77.155,77.11,77.11,192000000.0
2008-12-08 11:34:00,77.12,77.13,77.105,77.115,131600000.0
2008-12-08 11:35:00,77.115,77.14,77.115,77.125,60800000.0
2008-12-08 11:36:00,77.12,77.135,77.095,77.115,180800000.0
2008-12-08 11:37:00,77.115,77.115,77.065,77.085,180800000.0
2008-12-08 11:38:00,77.085,77.09,77.05,77.065,171200000.0
2008-12-08 11:39:00,77.065,77.175,77.06,77.16,230400000.0
2008-12-08 11:40:00,77.16,77.17,77.155,77.16,72000000.0
2008-12-08 11:41:00,77.165,77.165,77.135,77.145,168600000.0
2008-12-08 11:42:00,77.145,77.205,77.13,77.18,217600000.0
2008-12-08 11:43:00,77.175,77.175,77.14,77.145,212800000.0
2008-12-08 11:44:00,77.155,77.185,77.125,77.185,245600000.0
2008-12-08 11:45:00,77.18,77.19,77.045,77.095,311600000.0
2008-12-08 11:46:00,77.09,77.095,77.035,77.065,198200000.0
2008-12-08 11:47:00,77.06,77.065,76.96,77.02,247800000.0
2008-12-08 11:48:00,77.015,77.02,76.985,77.0,242000000.0
2008-12-08 11:49:00,76.995,76.995,76.95,76.975,168000000.0
2008-12-08 11:50:00,76.98,76.985,76.87,76.87,192400000.0
2008-12-08 11:51:00,76.87,76.95,76.87,76.945,82400000.0
2008-12-08 11:52:00,76.945,76.99,76.92,76.98,123200000.0
2008-12-08 11:53:00,76.99,76.99,76.96,76.98,132200000.0
2008-12-08 11:54:00,76.975,76.985,76.94,76.955,113200000.0
2008-12-08 11:55:00,76.955,76.96,76.9,76.905,117000000.0
2008-12-08 11:56:00,76.915,76.96,76.915,76.96,59400000.0
2008-12-08 11:57:00,76.975,76.985,76.97,76.975,92000000.0
2008-12-08 11:58:00,76.97,77.055,76.96,77.05,174800000.0
2008-12-08 11:59:00,77.05,77.08,77.015,77.04,152200000.0
2008-12-08 12:00:00,77.04,77.1,77.03,77.1,215400000.0
2008-12-08 12:01:00,77.085,77.125,77.055,77.07,197000000.0
2008-12-08 12:02:00,77.07,77.105,77.07,77.075,158200000.0
2008-12-08 12:03:00,77.075,77.075,77.02,77.025,71800000.0
2008-12-08 12:04:00,77.025,77.03,76.965,76.965,157800000.0
2008-12-08 12:05:00,76.955,76.99,76.935,76.94,214000000.0
2008-12-08 12:06:00,76.94,76.94,76.895,76.915,112800000.0
2008-12-08 12:07:00,76.915,76.98,76.915,76.97,188000000.0
2008-12-08 12:08:00,76.97,76.985,76.955,76.96,80600000.0
2008-12-08 12:09:00,76.96,77.08,76.96,77.08,222800000.0
2008-12-08 12:10:00,77.08,77.125,77.02,77.025,191000000.0
2008-12-08 12:11:00,77.025,77.03,76.99,76.99,78600000.0
2008-12-08 12:12:00,76.99,77.01,76.955,76.975,114600000.0
2008-12-08 12:13:00,76.97,76.99,76.95,76.955,109400000.0
2008-12-08 12:14:00,76.95,76.995,76.94,76.985,171800000.0
2008-12-08 12:15:00,76.985,77.055,76.985,77.015,154600000.0
2008-12-08 12:16:00,77.015,77.075,77.015,77.055,150800000.0
2008-12-08 12:17:00,77.06,77.105,77.06,77.065,96400000.0
2008-12-08 12:18:00,77.06,77.065,77.015,77.015,86200000.0
2008-12-08 12:19:00,77.025,77.035,77.0,77.025,55200000.0
2008-12-08 12:20:00,77.025,77.035,76.98,77.035,152800000.0
2008-12-08 12:21:00,77.03,77.075,77.03,77.07,40000000.0
2008-12-08 12:22:00,77.07,77.07,77.055,77.055,13600000.0
2008-12-08 12:23:00,77.06,77.07,77.055,77.065,61800000.0
2008-12-08 12:24:00,77.065,77.065,77.045,77.045,27600000.0
2008-12-08 12:25:00,77.045,77.045,77.005,77.02,102600000.0
2008-12-08 12:26:00,77.02,77.06,77.015,77.055,78600000.0
2008-12-08 12:27:00,77.05,77.06,77.02,77.025,75400000.0
2008-12-08 12:28:00,77.015,77.025,76.99,77.025,110200000.0
2008-12-08 12:29:00,77.035,77.04,77.01,77.02,32800000.0
2008-12-08 12:30:00,77.02,77.02,77.005,77.01,22400000.0
2008-12-08 12:31:00,77.015,77.015,76.95,76.965,56800000.0
2008-12-08 12:32:00,76.965,76.975,76.95,76.955,86000000.0
2008-12-08 12:33:00,76.95,76.955,76.91,76.945,100800000.0
2008-12-08 12:34:00,76.95,76.95,76.915,76.915,62600000.0
2008-12-08 12:35:00,76.905,76.915,76.86,76.865,236400000.0
2008-12-08 12:36:00,76.86,76.91,76.86,76.885,126600000.0
2008-12-08 12:37:00,76.885,76.9,76.885,76.9,61600000.0
2008-12-08 12:38:00,76.905,76.96,76.9,76.945,168200000.0
2008-12-08 12:39:00,76.945,76.96,76.915,76.935,122000000.0
2008-12-08 12:40:00,76.94,76.975,76.93,76.93,96000000.0
2008-12-08 12:41:00,76.93,76.95,76.925,76.945,53600000.0
2008-12-08 12:42:00,76.945,76.975,76.945,76.965,59200000.0
2008-12-08 12:43:00,76.97,76.97,76.905,76.92,67200000.0
2008-12-08 12:44:00,76.92,76.935,76.885,76.885,66400000.0
2008-12-08 12:45:00,76.89,76.92,76.89,76.92,107800000.0
2008-12-08 12:46:00,76.925,76.945,76.92,76.93,56800000.0
2008-12-08 12:47:00,76.93,76.98,76.93,76.975,97000000.0
2008-12-08 12:48:00,76.975,76.98,76.945,76.955,65600000.0
2008-12-08 12:49:00,76.95,76.96,76.925,76.93,97400000.0
2008-12-08 12:50:00,76.925,76.945,76.91,76.925,65600000.0
2008-12-08 12:51:00,76.91,76.93,76.905,76.92,93600000.0
2008-12-08 12:52:00,76.92,76.93,76.91,76.92,27200000.0
2008-12-08 12:53:00,76.915,76.915,76.895,76.895,62400000.0
2008-12-08 12:54:00,76.905,76.905,76.895,76.9,17600000.0
2008-12-08 12:55:00,76.905,76.91,76.89,76.91,62400000.0
2008-12-08 12:56:00,76.91,76.94,76.91,76.935,97600000.0
2008-12-08 12:57:00,76.935,76.945,76.915,76.92,102400000.0
2008-12-08 12:58:00,76.92,76.935,76.915,76.93,71400000.0
2008-12-08 12:59:00,76.935,76.935,76.895,76.895,63400000.0
2008-12-08 13:00:00,76.905,76.91,76.885,76.895,65600000.0
2008-12-08 13:01:00,76.9,76.93,76.9,76.925,55400000.0
2008-12-08 13:02:00,76.93,76.93,76.915,76.925,20800000.0
2008-12-08 13:03:00,76.925,76.97,76.92,76.97,106800000.0
2008-12-08 13:04:00,76.965,76.97,76.925,76.96,73600000.0
2008-12-08 13:05:00,76.95,76.95,76.875,76.89,152000000.0
2008-12-08 13:06:00,76.895,76.905,76.875,76.9,48000000.0
2008-12-08 13:07:00,76.9,76.92,76.9,76.9,41600000.0
2008-12-08 13:08:00,76.895,76.905,76.88,76.89,46400000.0
2008-12-08 13:09:00,76.89,76.92,76.885,76.92,65600000.0
2008-12-08 13:10:00,76.92,76.94,76.915,76.935,32000000.0
2008-12-08 13:11:00,76.94,76.945,76.915,76.915,57600000.0
2008-12-08 13:12:00,76.92,76.96,76.92,76.935,68000000.0
2008-12-08 13:13:00,76.935,76.94,76.89,76.91,65600000.0
2008-12-08 13:14:00,76.915,76.93,76.905,76.905,33600000.0
2008-12-08 13:15:00,76.915,76.93,76.89,76.915,89600000.0
2008-12-08 13:16:00,76.92,76.935,76.89,76.9,88000000.0
2008-12-08 13:17:00,76.915,76.935,76.9,76.92,52000000.0
2008-12-08 13:18:00,76.92,76.93,76.905,76.93,60800000.0
2008-12-08 13:19:00,76.935,77.005,76.925,77.005,59200000.0
2008-12-08 13:20:00,77.005,77.02,76.99,76.99,54400000.0
2008-12-08 13:21:00,76.985,76.99,76.965,76.965,100800000.0
2008-12-08 13:22:00,76.965,76.965,76.955,76.96,81600000.0
2008-12-08 13:23:00,76.96,77.01,76.96,77.0,116800000.0
2008-12-08 13:24:00,77.0,77.04,77.0,77.04,123200000.0
2008-12-08 13:25:00,77.04,77.06,77.005,77.035,110600000.0
2008-12-08 13:26:00,77.03,77.07,77.025,77.025,121600000.0
2008-12-08 13:27:00,77.045,77.045,77.025,77.035,54400000.0
2008-12-08 13:28:00,77.035,77.035,77.015,77.02,36800000.0
2008-12-08 13:29:00,77.02,77.02,76.99,77.0,114400000.0
2008-12-08 13:30:00,77.0,77.015,76.99,77.01,73600000.0
2008-12-08 13:31:00,77.01,77.015,76.985,76.99,28200000.0
2008-12-08 13:32:00,76.985,76.99,76.96,76.96,32000000.0
2008-12-08 13:33:00,76.95,76.955,76.93,76.935,41600000.0
2008-12-08 13:34:00,76.94,77.01,76.935,76.97,91200000.0
2008-12-08 13:35:00,76.975,76.985,76.95,76.97,106600000.0
2008-12-08 13:36:00,76.97,77.01,76.97,77.01,60200000.0
2008-12-08 13:37:00,77.0,77.005,76.975,77.0,67400000.0
2008-12-08 13:38:00,77.005,77.025,76.995,77.0,99200000.0
2008-12-08 13:39:00,77.005,77.015,76.975,76.99,121000000.0
2008-12-08 13:40:00,76.985,76.995,76.95,76.98,85800000.0
2008-12-08 13:41:00,76.98,76.985,76.96,76.965,67200000.0
2008-12-08 13:42:00,76.97,76.985,76.965,76.975,72000000.0
2008-12-08 13:43:00,76.975,76.98,76.955,76.96,67400000.0
2008-12-08 13:44:00,76.96,76.995,76.96,76.99,84000000.0
2008-12-08 13:45:00,76.995,77.045,76.985,77.025,113800000.0
2008-12-08 13:46:00,77.02,77.025,77.0,77.0,114400000.0
2008-12-08 13:47:00,76.995,76.995,76.965,76.995,150400000.0
2008-12-08 13:48:00,76.99,77.025,76.97,77.01,122600000.0
2008-12-08 13:49:00,77.01,77.02,76.98,77.0,127200000.0
2008-12-08 13:50:00,76.99,77.04,76.99,77.01,86400000.0
2008-12-08 13:51:00,77.0,77.02,77.0,77.015,39200000.0
2008-12-08 13:52:00,77.025,77.03,77.015,77.02,18400000.0
2008-12-08 13:53:00,77.025,77.03,77.02,77.02,32000000.0
2008-12-08 13:54:00,77.02,77.03,76.995,77.0,62400000.0
2008-12-08 13:55:00,77.0,77.04,77.0,77.03,70400000.0
2008-12-08 13:56:00,77.03,77.045,77.01,77.045,70400000.0
2008-12-08 13:57:00,77.045,77.055,77.02,77.03,83200000.0
2008-12-08 13:58:00,77.025,77.025,76.99,76.99,60200000.0
2008-12-08 13:59:00,76.985,76.985,76.96,76.96,65200000.0
2008-12-08 14:00:00,76.965,77.02,76.96,77.02,138600000.0
2008-12-08 14:01:00,77.02,77.035,76.985,76.985,98400000.0
2008-12-08 14:02:00,76.975,77.025,76.975,77.005,147200000.0
2008-12-08 14:03:00,77.01,77.01,76.965,76.97,100000000.0
2008-12-08 14:04:00,76.97,76.985,76.96,76.97,72000000.0
2008-12-08 14:05:00,76.98,77.005,76.975,77.005,48000000.0
2008-12-08 14:06:00,77.015,77.025,77.015,77.02,24000000.0
2008-12-08 14:07:00,77.025,77.035,77.015,77.025,30400000.0
2008-12-08 14:08:00,77.025,77.03,76.995,77.025,44200000.0
2008-12-08 14:09:00,77.02,77.05,77.005,77.005,62400000.0
2008-12-08 14:10:00,77.005,77.03,77.005,77.03,54400000.0
2008-12-08 14:11:00,77.025,77.06,77.025,77.055,55200000.0
2008-12-08 14:12:00,77.05,77.05,77.045,77.045,17600000.0
2008-12-08 14:13:00,77.04,77.05,77.03,77.04,25600000.0
2008-12-08 14:14:00,77.045,77.05,77.03,77.05,20800000.0
2008-12-08 14:15:00,77.045,77.075,77.015,77.02,84400000.0
2008-12-08 14:16:00,77.03,77.035,77.015,77.015,45600000.0
2008-12-08 14:17:00,77.01,77.025,77.01,77.025,15200000.0
2008-12-08 14:18:00,77.015,77.02,77.01,77.015,16800000.0
2008-12-08 14:19:00,77.01,77.015,76.995,77.005,62400000.0
2008-12-08 14:20:00,77.005,77.01,76.99,77.0,46400000.0
2008-12-08 14:21:00,76.995,77.0,76.97,76.97,27200000.0
2008-12-08 14:22:00,76.98,76.98,76.955,76.955,78000000.0
2008-12-08 14:23:00,76.95,76.96,76.935,76.935,12800000.0
2008-12-08 14:24:00,76.935,76.94,76.915,76.925,104400000.0
2008-12-08 14:25:00,76.92,76.935,76.885,76.915,115200000.0
2008-12-08 14:26:00,76.92,76.92,76.9,76.9,50600000.0
2008-12-08 14:27:00,76.905,76.91,76.845,76.845,76800000.0
2008-12-08 14:28:00,76.84,76.855,76.8,76.8,135200000.0
2008-12-08 14:29:00,76.8,76.8,76.76,76.78,108600000.0
2008-12-08 14:30:00,76.78,76.81,76.78,76.795,107400000.0
2008-12-08 14:31:00,76.795,76.8,76.74,76.78,122400000.0
2008-12-08 14:32:00,76.79,76.825,76.77,76.785,181800000.0
2008-12-08 14:33:00,76.78,76.83,76.78,76.83,59200000.0
2008-12-08 14:34:00,76.83,76.86,76.825,76.855,66400000.0
2008-12-08 14:35:00,76.855,76.87,76.855,76.865,41600000.0
2008-12-08 14:36:00,76.86,76.91,76.86,76.905,86800000.0
2008-12-08 14:37:00,76.91,76.935,76.895,76.925,62300000.0
2008-12-08 14:38:00,76.93,76.935,76.9,76.91,94600000.0
2008-12-08 14:39:00,76.91,76.92,76.885,76.905,80600000.0
2008-12-08 14:40:00,76.905,76.905,76.855,76.855,122200000.0
2008-12-08 14:41:00,76.845,76.885,76.81,76.85,320800000.0
2008-12-08 14:42:00,76.835,76.875,76.825,76.87,89600000.0
2008-12-08 14:43:00,76.86,76.865,76.83,76.84,96000000.0
2008-12-08 14:44:00,76.84,76.84,76.795,76.825,97600000.0
2008-12-08 14:45:00,76.825,76.845,76.82,76.825,87400000.0
2008-12-08 14:46:00,76.835,76.835,76.815,76.815,69600000.0
2008-12-08 14:47:00,76.815,76.84,76.8,76.84,133400000.0
2008-12-08 14:48:00,76.835,76.87,76.825,76.85,86200000.0
2008-12-08 14:49:00,76.85,76.86,76.83,76.84,96000000.0
2008-12-08 14:50:00,76.84,76.85,76.8,76.83,135000000.0
2008-12-08 14:51:00,76.83,76.84,76.81,76.815,136000000.0
2008-12-08 14:52:00,76.815,76.85,76.795,76.795,123600000.0
2008-12-08 14:53:00,76.81,76.835,76.8,76.835,61800000.0
2008-12-08 14:54:00,76.84,76.865,76.82,76.835,122400000.0
2008-12-08 14:55:00,76.835,76.835,76.8,76.835,93600000.0
2008-12-08 14:56:00,76.845,76.88,76.84,76.87,85000000.0
2008-12-08 14:57:00,76.875,76.895,76.845,76.86,176600000.0
2008-12-08 14:58:00,76.86,76.88,76.83,76.85,144000000.0
2008-12-08 14:59:00,76.85,76.87,76.835,76.855,144200000.0
2008-12-08 15:00:00,76.855,76.905,76.85,76.885,74600000.0
2008-12-08 15:01:00,76.875,76.89,76.86,76.87,64000000.0
2008-12-08 15:02:00,76.865,76.91,76.865,76.9,70400000.0
2008-12-08 15:03:00,76.9,76.9,76.87,76.875,64000000.0
2008-12-08 15:04:00,76.875,76.905,76.875,76.89,77000000.0
2008-12-08 15:05:00,76.89,76.935,76.875,76.925,104000000.0
2008-12-08 15:06:00,76.93,76.98,76.925,76.925,171200000.0
2008-12-08 15:07:00,76.94,76.99,76.925,76.99,116200000.0
2008-12-08 15:08:00,76.99,76.99,76.935,76.95,130800000.0
2008-12-08 15:09:00,76.955,76.97,76.935,76.96,124000000.0
2008-12-08 15:10:00,76.96,76.985,76.96,76.985,44800000.0
2008-12-08 15:11:00,76.975,77.01,76.96,77.01,88000000.0
2008-12-08 15:12:00,77.005,77.09,76.995,77.04,139100000.0
2008-12-08 15:13:00,77.06,77.085,77.015,77.02,69800000.0
2008-12-08 15:14:00,77.025,77.05,77.005,77.02,82600000.0
2008-12-08 15:15:00,77.02,77.04,77.015,77.03,58400000.0
2008-12-08 15:16:00,77.035,77.04,76.985,76.985,106200000.0
2008-12-08 15:17:00,76.98,77.04,76.98,77.02,121000000.0
2008-12-08 15:18:00,77.015,77.045,77.005,77.035,74800000.0
2008-12-08 15:19:00,77.025,77.09,77.025,77.085,75000000.0
2008-12-08 15:20:00,77.085,77.085,77.025,77.03,119600000.0
2008-12-08 15:21:00,77.025,77.035,77.005,77.025,93800000.0
2008-12-08 15:22:00,77.025,77.045,76.995,77.025,161400000.0
2008-12-08 15:23:00,77.02,77.065,77.015,77.045,94400000.0
2008-12-08 15:24:00,77.04,77.06,77.03,77.05,93800000.0
2008-12-08 15:25:00,77.04,77.065,77.035,77.045,85600000.0
2008-12-08 15:26:00,77.035,77.07,77.035,77.065,42400000.0
2008-12-08 15:27:00,77.07,77.075,77.04,77.06,57600000.0
2008-12-08 15:28:00,77.055,77.07,77.01,77.04,128200000.0
2008-12-08 15:29:00,77.04,77.07,77.04,77.07,88000000.0
2008-12-08 15:30:00,77.07,77.07,77.01,77.03,128800000.0
2008-12-08 15:31:00,77.03,77.09,77.02,77.07,74400000.0
2008-12-08 15:32:00,77.055,77.075,77.035,77.035,150000000.0
2008-12-08 15:33:00,77.03,77.045,77.015,77.03,120800000.0
2008-12-08 15:34:00,77.03,77.075,77.03,77.06,129000000.0
2008-12-08 15:35:00,77.06,77.095,77.04,77.095,104000000.0
2008-12-08 15:36:00,77.09,77.11,77.075,77.075,75200000.0
2008-12-08 15:37:00,77.075,77.11,77.075,77.105,62400000.0
2008-12-08 15:38:00,77.11,77.125,77.075,77.1,108200000.0
2008-12-08 15:39:00,77.1,77.105,77.085,77.1,75200000.0
2008-12-08 15:40:00,77.1,77.125,77.085,77.125,91200000.0
2008-12-08 15:41:00,77.115,77.15,77.11,77.135,65600000.0
2008-12-08 15:42:00,77.135,77.145,77.06,77.095,143800000.0
2008-12-08 15:43:00,77.095,77.11,77.065,77.07,90000000.0
2008-12-08 15:44:00,77.075,77.09,77.065,77.08,94000000.0
2008-12-08 15:45:00,77.07,77.07,77.035,77.055,105000000.0
2008-12-08 15:46:00,77.06,77.075,77.04,77.04,73600000.0
2008-12-08 15:47:00,77.04,77.07,77.015,77.06,110200000.0
2008-12-08 15:48:00,77.06,77.08,77.04,77.05,136000000.0
2008-12-08 15:49:00,77.045,77.075,77.045,77.055,83400000.0
2008-12-08 15:50:00,77.06,77.065,77.025,77.045,94200000.0
2008-12-08 15:51:00,77.05,77.07,77.045,77.05,93000000.0
2008-12-08 15:52:00,77.05,77.08,77.05,77.07,24800000.0
2008-12-08 15:53:00,77.065,77.1,77.055,77.1,125200000.0
2008-12-08 15:54:00,77.095,77.17,77.095,77.165,141000000.0
2008-12-08 15:55:00,77.17,77.17,77.105,77.11,147800000.0
2008-12-08 15:56:00,77.11,77.145,77.105,77.12,117800000.0
2008-12-08 15:57:00,77.12,77.16,77.115,77.15,78400000.0
2008-12-08 15:58:00,77.15,77.19,77.15,77.185,126600000.0
2008-12-08 15:59:00,77.175,77.18,77.15,77.17,77800000.0
2008-12-08 16:00:00,77.165,77.17,77.155,77.16,36800000.0
2008-12-08 16:01:00,77.155,77.155,77.135,77.15,61200000.0
2008-12-08 16:02:00,77.16,77.195,77.16,77.185,94400000.0
2008-12-08 16:03:00,77.185,77.22,77.18,77.2,84800000.0
2008-12-08 16:04:00,77.2,77.205,77.155,77.17,61600000.0
2008-12-08 16:05:00,77.175,77.195,77.155,77.165,70400000.0
2008-12-08 16:06:00,77.165,77.17,77.145,77.155,58000000.0
2008-12-08 16:07:00,77.15,77.165,77.125,77.165,79400000.0
2008-12-08 16:08:00,77.17,77.17,77.105,77.135,72000000.0
2008-12-08 16:09:00,77.14,77.14,77.1,77.105,44000000.0
2008-12-08 16:10:00,77.105,77.11,77.085,77.085,54400000.0
2008-12-08 16:11:00,77.08,77.11,77.075,77.095,72600000.0
2008-12-08 16:12:00,77.1,77.11,77.065,77.075,66400000.0
2008-12-08 16:13:00,77.085,77.085,77.06,77.08,81400000.0
2008-12-08 16:14:00,77.08,77.095,77.075,77.09,40400000.0
2008-12-08 16:15:00,77.09,77.09,77.055,77.08,104000000.0
2008-12-08 16:16:00,77.075,77.085,77.025,77.03,135600000.0
2008-12-08 16:17:00,77.03,77.075,77.03,77.03,83400000.0
2008-12-08 16:18:00,77.025,77.04,77.015,77.03,124200000.0
2008-12-08 16:19:00,77.03,77.085,77.03,77.06,122400000.0
2008-12-08 16:20:00,77.06,77.09,77.05,77.09,165000000.0
2008-12-08 16:21:00,77.08,77.105,77.08,77.095,64000000.0
2008-12-08 16:22:00,77.095,77.135,77.07,77.135,49600000.0
2008-12-08 16:23:00,77.13,77.14,77.115,77.125,75200000.0
2008-12-08 16:24:00,77.125,77.175,77.105,77.15,116800000.0
2008-12-08 16:25:00,77.145,77.165,77.11,77.11,86400000.0
2008-12-08 16:26:00,77.105,77.11,77.05,77.065,65600000.0
2008-12-08 16:27:00,77.07,77.085,77.055,77.08,77600000.0
2008-12-08 16:28:00,77.08,77.085,77.07,77.08,61600000.0
2008-12-08 16:29:00,77.075,77.095,77.065,77.07,59200000.0
2008-12-08 16:30:00,77.065,77.1,77.065,77.095,70400000.0
2008-12-08 16:31:00,77.11,77.11,77.075,77.085,76800000.0
2008-12-08 16:32:00,77.085,77.085,77.06,77.07,53600000.0
2008-12-08 16:33:00,77.07,77.11,77.06,77.06,136000000.0
2008-12-08 16:34:00,77.06,77.095,77.06,77.07,121600000.0
2008-12-08 16:35:00,77.08,77.1,77.07,77.085,174600000.0
2008-12-08 16:36:00,77.085,77.145,77.08,77.13,161600000.0
2008-12-08 16:37:00,77.12,77.16,77.09,77.15,136800000.0
2008-12-08 16:38:00,77.16,77.17,77.105,77.105,113600000.0
2008-12-08 16:39:00,77.105,77.16,77.1,77.15,185200000.0
2008-12-08 16:40:00,77.145,77.195,77.14,77.15,155200000.0
2008-12-08 16:41:00,77.155,77.185,77.155,77.16,175800000.0
2008-12-08 16:42:00,77.165,77.2,77.16,77.18,149600000.0
2008-12-08 16:43:00,77.19,77.2,77.17,77.2,92800000.0
2008-12-08 16:44:00,77.195,77.26,77.195,77.22,173000000.0
2008-12-08 16:45:00,77.22,77.235,77.205,77.23,176000000.0
2008-12-08 16:46:00,77.235,77.235,77.125,77.17,161400000.0
2008-12-08 16:47:00,77.17,77.18,77.135,77.15,93600000.0
2008-12-08 16:48:00,77.14,77.18,77.12,77.13,129600000.0
2008-12-08 16:49:00,77.13,77.205,77.13,77.15,115200000.0
2008-12-08 16:50:00,77.145,77.18,77.14,77.16,81600000.0
2008-12-08 16:51:00,77.165,77.18,77.155,77.17,65600000.0
2008-12-08 16:52:00,77.16,77.18,77.145,77.18,123200000.0
2008-12-08 16:53:00,77.18,77.19,77.135,77.145,110800000.0
2008-12-08 16:54:00,77.15,77.15,77.105,77.115,87600000.0
2008-12-08 16:55:00,77.11,77.145,77.095,77.14,93000000.0
2008-12-08 16:56:00,77.14,77.14,77.06,77.095,171400000.0
2008-12-08 16:57:00,77.095,77.095,77.035,77.05,126600000.0
2008-12-08 16:58:00,77.055,77.075,77.025,77.07,75200000.0
2008-12-08 16:59:00,77.065,77.09,77.03,77.03,128000000.0
2008-12-08 17:00:00,77.04,77.06,76.975,76.98,122400000.0
2008-12-08 17:01:00,76.98,76.98,76.925,76.955,119400000.0
2008-12-08 17:02:00,76.96,76.96,76.91,76.935,142200000.0
2008-12-08 17:03:00,76.935,76.955,76.905,76.95,122400000.0
2008-12-08 17:04:00,76.935,76.995,76.935,76.995,112000000.0
2008-12-08 17:05:00,76.99,77.04,76.975,77.035,125400000.0
2008-12-08 17:06:00,77.03,77.05,77.02,77.035,91200000.0
2008-12-08 17:07:00,77.03,77.065,77.015,77.06,161400000.0
2008-12-08 17:08:00,77.065,77.1,77.065,77.08,74600000.0
2008-12-08 17:09:00,77.08,77.11,77.065,77.08,116000000.0
2008-12-08 17:10:00,77.085,77.085,77.03,77.065,192600000.0
2008-12-08 17:11:00,77.07,77.075,76.96,76.98,132600000.0
2008-12-08 17:12:00,76.97,77.04,76.965,77.04,122400000.0
2008-12-08 17:13:00,77.035,77.065,77.01,77.055,132800000.0
2008-12-08 17:14:00,77.055,77.115,77.055,77.1,147800000.0
2008-12-08 17:15:00,77.1,77.12,77.055,77.075,148000000.0
2008-12-08 17:16:00,77.07,77.095,77.04,77.04,126200000.0
2008-12-08 17:17:00,77.035,77.045,77.015,77.035,97400000.0
2008-12-08 17:18:00,77.035,77.055,77.01,77.045,117600000.0
2008-12-08 17:19:00,77.045,77.06,77.0,77.04,86400000.0
2008-12-08 17:20:00,77.045,77.11,77.03,77.085,78400000.0
2008-12-08 17:21:00,77.085,77.11,77.055,77.06,68000000.0
2008-12-08 17:22:00,77.06,77.16,77.06,77.155,153600000.0
2008-12-08 17:23:00,77.155,77.185,77.15,77.17,112000000.0
2008-12-08 17:24:00,77.175,77.22,77.175,77.21,150400000.0
2008-12-08 17:25:00,77.21,77.215,77.175,77.185,122200000.0
2008-12-08 17:26:00,77.185,77.255,77.175,77.205,168200000.0
2008-12-08 17:27:00,77.205,77.225,77.185,77.21,177400000.0
2008-12-08 17:28:00,77.21,77.225,77.16,77.195,103200000.0
2008-12-08 17:29:00,77.2,77.235,77.175,77.235,108200000.0
2008-12-08 17:30:00,77.24,77.25,77.215,77.215,72800000.0
2008-12-08 17:31:00,77.205,77.32,77.205,77.285,182200000.0
2008-12-08 17:32:00,77.285,77.3,77.27,77.295,168000000.0
2008-12-08 17:33:00,77.29,77.32,77.25,77.32,236200000.0
2008-12-08 17:34:00,77.32,77.39,77.315,77.355,181800000.0
2008-12-08 17:35:00,77.35,77.385,77.29,77.295,128000000.0
2008-12-08 17:36:00,77.295,77.3,77.24,77.24,106400000.0
2008-12-08 17:37:00,77.25,77.26,77.22,77.225,73600000.0
2008-12-08 17:38:00,77.22,77.25,77.22,77.23,100800000.0
2008-12-08 17:39:00,77.22,77.27,77.22,77.25,92600000.0
2008-12-08 17:40:00,77.255,77.29,77.235,77.29,145600000.0
2008-12-08 17:41:00,77.285,77.305,77.255,77.305,148800000.0
2008-12-08 17:42:00,77.31,77.38,77.295,77.375,120200000.0
2008-12-08 17:43:00,77.37,77.395,77.34,77.385,159800000.0
2008-12-08 17:44:00,77.38,77.455,77.37,77.455,128800000.0
2008-12-08 17:45:00,77.445,77.48,77.435,77.47,211200000.0
2008-12-08 17:46:00,77.47,77.475,77.42,77.43,191400000.0
2008-12-08 17:47:00,77.425,77.47,77.405,77.47,97600000.0
2008-12-08 17:48:00,77.475,77.485,77.46,77.465,171200000.0
2008-12-08 17:49:00,77.465,77.49,77.445,77.475,217600000.0
2008-12-08 17:50:00,77.475,77.485,77.435,77.47,169200000.0
2008-12-08 17:51:00,77.465,77.465,77.435,77.445,68800000.0
2008-12-08 17:52:00,77.45,77.45,77.4,77.42,84400000.0
2008-12-08 17:53:00,77.42,77.435,77.4,77.415,112000000.0
2008-12-08 17:54:00,77.41,77.42,77.32,77.32,87200000.0
2008-12-08 17:55:00,77.32,77.39,77.305,77.375,95200000.0
2008-12-08 17:56:00,77.37,77.42,77.37,77.41,54400000.0
2008-12-08 17:57:00,77.41,77.415,77.365,77.365,89600000.0
2008-12-08 17:58:00,77.365,77.37,77.28,77.295,111200000.0
2008-12-08 17:59:00,77.305,77.31,77.265,77.27,99200000.0
2008-12-08 18:00:00,77.27,77.31,77.26,77.29,112000000.0
2008-12-08 18:01:00,77.29,77.305,77.29,77.305,65600000.0
2008-12-08 18:02:00,77.305,77.355,77.295,77.345,70400000.0
2008-12-08 18:03:00,77.345,77.39,77.335,77.335,116800000.0
2008-12-08 18:04:00,77.335,77.345,77.315,77.325,80000000.0
2008-12-08 18:05:00,77.325,77.335,77.3,77.33,93800000.0
2008-12-08 18:06:00,77.335,77.335,77.305,77.305,38400000.0
2008-12-08 18:07:00,77.295,77.3,77.265,77.275,97000000.0
2008-12-08 18:08:00,77.275,77.275,77.205,77.225,117600000.0
2008-12-08 18:09:00,77.22,77.23,77.175,77.175,149000000.0
2008-12-08 18:10:00,77.18,77.215,77.17,77.215,107200000.0
2008-12-08 18:11:00,77.22,77.255,77.205,77.205,81400000.0
2008-12-08 18:12:00,77.205,77.235,77.2,77.225,108200000.0
2008-12-08 18:13:00,77.23,77.255,77.2,77.2,108000000.0
2008-12-08 18:14:00,77.195,77.195,77.145,77.165,108000000.0
2008-12-08 18:15:00,77.165,77.185,77.145,77.17,112000000.0
2008-12-08 18:16:00,77.175,77.26,77.16,77.24,141600000.0
2008-12-08 18:17:00,77.24,77.26,77.23,77.245,118400000.0
2008-12-08 18:18:00,77.25,77.255,77.2,77.22,103200000.0
2008-12-08 18:19:00,77.225,77.225,77.195,77.2,84800000.0
2008-12-08 18:20:00,77.2,77.235,77.185,77.235,166600000.0
2008-12-08 18:21:00,77.235,77.255,77.225,77.245,144400000.0
2008-12-08 18:22:00,77.245,77.27,77.24,77.245,155200000.0
2008-12-08 18:23:00,77.25,77.25,77.21,77.225,97600000.0
2008-12-08 18:24:00,77.23,77.29,77.22,77.28,109600000.0
2008-12-08 18:25:00,77.275,77.325,77.27,77.305,182000000.0
2008-12-08 18:26:00,77.3,77.3,77.265,77.28,108800000.0
2008-12-08 18:27:00,77.275,77.295,77.255,77.28,120800000.0
2008-12-08 18:28:00,77.28,77.29,77.255,77.265,118600000.0
2008-12-08 18:29:00,77.265,77.28,77.25,77.265,138400000.0
2008-12-08 18:30:00,77.26,77.275,77.245,77.25,102400000.0
2008-12-08 18:31:00,77.25,77.255,77.235,77.245,146600000.0
2008-12-08 18:32:00,77.245,77.275,77.235,77.25,227200000.0
2008-12-08 18:33:00,77.25,77.28,77.23,77.265,157600000.0
2008-12-08 18:34:00,77.275,77.275,77.24,77.25,188400000.0
2008-12-08 18:35:00,77.25,77.275,77.165,77.18,266600000.0
2008-12-08 18:36:00,77.17,77.18,77.095,77.095,309000000.0
2008-12-08 18:37:00,77.085,77.095,76.985,77.045,368800000.0
2008-12-08 18:38:00,77.04,77.07,77.015,77.015,191600000.0
2008-12-08 18:39:00,77.02,77.04,76.98,77.035,156200000.0
2008-12-08 18:40:00,77.035,77.07,77.025,77.045,204200000.0
2008-12-08 18:41:00,77.035,77.05,77.005,77.015,166200000.0
2008-12-08 18:42:00,77.015,77.09,77.015,77.08,168200000.0
2008-12-08 18:43:00,77.08,77.125,77.04,77.105,246800000.0
2008-12-08 18:44:00,77.11,77.11,77.025,77.03,182600000.0
2008-12-08 18:45:00,77.025,77.035,76.995,77.035,282200000.0
2008-12-08 18:46:00,77.035,77.09,77.035,77.075,92000000.0
2008-12-08 18:47:00,77.06,77.11,77.06,77.065,154800000.0
2008-12-08 18:48:00,77.06,77.07,77.02,77.065,133000000.0
2008-12-08 18:49:00,77.065,77.07,77.05,77.07,77600000.0
2008-12-08 18:50:00,77.07,77.1,77.065,77.095,119200000.0
2008-12-08 18:51:00,77.1,77.12,77.08,77.11,252800000.0
2008-12-08 18:52:00,77.11,77.13,77.07,77.07,198800000.0
2008-12-08 18:53:00,77.075,77.12,77.06,77.09,141800000.0
2008-12-08 18:54:00,77.09,77.12,77.09,77.11,101600000.0
2008-12-08 18:55:00,77.105,77.12,77.095,77.12,94200000.0
2008-12-08 18:56:00,77.12,77.12,77.06,77.065,131400000.0
2008-12-08 18:57:00,77.065,77.065,77.01,77.015,172400000.0
2008-12-08 18:58:00,77.015,77.04,77.005,77.035,101600000.0
2008-12-08 18:59:00,77.03,77.065,77.01,77.065,153800000.0
2008-12-08 19:00:00,77.065,77.09,77.06,77.08,96600000.0
2008-12-08 19:01:00,77.075,77.1,77.05,77.065,89000000.0
2008-12-08 19:02:00,77.07,77.1,77.055,77.055,70000000.0
2008-12-08 19:03:00,77.045,77.095,77.045,77.085,71200000.0
2008-12-08 19:04:00,77.095,77.095,77.045,77.045,49000000.0
2008-12-08 19:05:00,77.05,77.07,77.045,77.05,44000000.0
2008-12-08 19:06:00,77.04,77.065,77.03,77.06,63200000.0
2008-12-08 19:07:00,77.065,77.08,77.0,77.005,104000000.0
2008-12-08 19:08:00,77.0,77.01,76.99,76.995,36000000.0
2008-12-08 19:09:00,77.005,77.04,77.0,77.04,27200000.0
2008-12-08 19:10:00,77.045,77.045,77.01,77.01,37600000.0
2008-12-08 19:11:00,77.03,77.035,77.015,77.03,32000000.0
2008-12-08 19:12:00,77.025,77.055,77.025,77.055,44800000.0
2008-12-08 19:13:00,77.05,77.08,77.05,77.065,48800000.0
2008-12-08 19:14:00,77.075,77.135,77.075,77.115,72600000.0
2008-12-08 19:15:00,77.125,77.135,77.11,77.115,104000000.0
2008-12-08 19:16:00,77.12,77.17,77.12,77.15,44800000.0
2008-12-08 19:17:00,77.15,77.175,77.145,77.165,68800000.0
2008-12-08 19:18:00,77.17,77.175,77.155,77.165,78400000.0
2008-12-08 19:19:00,77.165,77.165,77.115,77.125,91600000.0
2008-12-08 19:20:00,77.125,77.14,77.125,77.125,54800000.0
2008-12-08 19:21:00,77.14,77.215,77.14,77.21,139800000.0
2008-12-08 19:22:00,77.215,77.235,77.18,77.205,151200000.0
2008-12-08 19:23:00,77.205,77.21,77.19,77.19,105600000.0
2008-12-08 19:24:00,77.185,77.19,77.155,77.165,99200000.0
2008-12-08 19:25:00,77.16,77.22,77.14,77.22,77600000.0
2008-12-08 19:26:00,77.21,77.27,77.21,77.265,32000000.0
2008-12-08 19:27:00,77.26,77.265,77.21,77.21,56000000.0
2008-12-08 19:28:00,77.2,77.225,77.17,77.185,102800000.0
2008-12-08 19:29:00,77.17,77.22,77.145,77.22,113800000.0
2008-12-08 19:30:00,77.22,77.23,77.205,77.225,78600000.0
2008-12-08 19:31:00,77.23,77.275,77.22,77.265,132600000.0
2008-12-08 19:32:00,77.26,77.265,77.21,77.21,57400000.0
2008-12-08 19:33:00,77.215,77.215,77.195,77.205,27200000.0
2008-12-08 19:34:00,77.205,77.205,77.16,77.165,53600000.0
2008-12-08 19:35:00,77.155,77.19,77.15,77.18,81600000.0
2008-12-08 19:36:00,77.18,77.19,77.155,77.16,62400000.0
2008-12-08 19:37:00,77.155,77.16,77.1,77.1,68800000.0
2008-12-08 19:38:00,77.095,77.095,77.04,77.055,135399998.0
2008-12-08 19:39:00,77.06,77.095,77.06,77.095,88000000.0
2008-12-08 19:40:00,77.09,77.115,77.085,77.115,48800000.0
2008-12-08 19:41:00,77.12,77.135,77.11,77.12,48800000.0
2008-12-08 19:42:00,77.125,77.15,77.12,77.125,63200000.0
2008-12-08 19:43:00,77.12,77.12,77.08,77.09,43200000.0
2008-12-08 19:44:00,77.085,77.085,77.07,77.085,16800000.0
2008-12-08 19:45:00,77.08,77.115,77.075,77.09,69600000.0
2008-12-08 19:46:00,77.1,77.165,77.1,77.125,100200000.0
2008-12-08 19:47:00,77.125,77.15,77.105,77.11,108000000.0
2008-12-08 19:48:00,77.105,77.11,77.06,77.065,63000000.0
2008-12-08 19:49:00,77.065,77.095,77.06,77.075,55200000.0
2008-12-08 19:50:00,77.075,77.09,77.065,77.08,63600000.0
2008-12-08 19:51:00,77.07,77.075,76.965,76.975,126400000.0
2008-12-08 19:52:00,76.975,77.02,76.975,76.98,109800000.0
2008-12-08 19:53:00,76.98,77.02,76.98,77.02,140400000.0
2008-12-08 19:54:00,77.02,77.04,76.98,76.99,87000000.0
2008-12-08 19:55:00,76.99,76.99,76.925,76.95,95200000.0
2008-12-08 19:56:00,76.955,77.03,76.955,77.02,121600000.0
2008-12-08 19:57:00,77.025,77.05,77.025,77.05,40000000.0
2008-12-08 19:58:00,77.045,77.05,76.99,77.0,58400000.0
2008-12-08 19:59:00,77.005,77.015,76.995,77.015,73600000.0
2008-12-08 20:00:00,77.02,77.085,77.02,77.07,94800000.0
2008-12-08 20:01:00,77.065,77.135,77.045,77.115,106200000.0
2008-12-08 20:02:00,77.12,77.13,77.1,77.1,84200000.0
2008-12-08 20:03:00,77.1,77.1,77.075,77.09,92400000.0
2008-12-08 20:04:00,77.09,77.11,77.08,77.1,42400000.0
2008-12-08 20:05:00,77.1,77.11,77.09,77.09,52800000.0
2008-12-08 20:06:00,77.09,77.1,77.09,77.095,36800000.0
2008-12-08 20:07:00,77.095,77.1,77.085,77.085,92800000.0
2008-12-08 20:08:00,77.085,77.105,77.075,77.1,49600000.0
2008-12-08 20:09:00,77.1,77.13,77.1,77.11,60200000.0
2008-12-08 20:10:00,77.11,77.14,77.1,77.13,51200000.0
2008-12-08 20:11:00,77.135,77.14,77.105,77.115,75600000.0
2008-12-08 20:12:00,77.115,77.135,77.105,77.12,41000000.0
2008-12-08 20:13:00,77.12,77.12,77.065,77.065,61600000.0
2008-12-08 20:14:00,77.08,77.09,77.075,77.08,17600000.0
2008-12-08 20:15:00,77.075,77.09,77.065,77.07,37600000.0
2008-12-08 20:16:00,77.08,77.08,77.03,77.045,78800000.0
2008-12-08 20:17:00,77.055,77.055,76.965,76.985,579199984.0
2008-12-08 20:18:00,76.975,77.005,76.95,76.965,104800000.0
2008-12-08 20:19:00,76.96,77.045,76.95,77.005,92000000.0
2008-12-08 20:20:00,77.015,77.015,76.95,76.975,194600000.0
2008-12-08 20:21:00,76.975,77.0,76.97,76.99,83200000.0
2008-12-08 20:22:00,77.0,77.055,77.0,77.055,118000000.0
2008-12-08 20:23:00,77.04,77.045,77.005,77.015,65400000.0
2008-12-08 20:24:00,77.01,77.065,77.005,77.035,86600000.0
2008-12-08 20:25:00,77.04,77.065,77.03,77.045,112200000.0
2008-12-08 20:26:00,77.04,77.115,77.04,77.095,89400000.0
2008-12-08 20:27:00,77.095,77.12,77.06,77.06,43400000.0
2008-12-08 20:28:00,77.055,77.055,77.015,77.035,56000000.0
2008-12-08 20:29:00,77.04,77.065,77.025,77.04,77000000.0
2008-12-08 20:30:00,77.04,77.04,76.96,76.98,56000000.0
2008-12-08 20:31:00,76.975,76.995,76.945,76.955,67400000.0
2008-12-08 20:32:00,76.975,77.005,76.95,76.99,81600000.0
2008-12-08 20:33:00,76.99,77.0,76.965,76.99,96000000.0
2008-12-08 20:34:00,76.99,77.015,76.985,76.995,90800000.0
2008-12-08 20:35:00,76.995,77.005,76.985,76.985,79200000.0
2008-12-08 20:36:00,76.995,76.995,76.97,76.97,60000000.0
2008-12-08 20:37:00,76.98,76.995,76.955,76.975,67200000.0
2008-12-08 20:38:00,76.975,77.035,76.975,77.025,115200000.0
2008-12-08 20:39:00,77.025,77.055,76.99,77.005,72400000.0
2008-12-08 20:40:00,76.97,77.055,76.955,77.055,122600000.0
2008-12-08 20:41:00,77.06,77.06,77.03,77.055,102200000.0
2008-12-08 20:42:00,77.055,77.085,77.04,77.045,105800000.0
2008-12-08 20:43:00,77.04,77.06,77.015,77.02,113800000.0
2008-12-08 20:44:00,77.02,77.035,76.985,77.035,141800000.0
2008-12-08 20:45:00,77.035,77.035,76.97,76.985,103400000.0
2008-12-08 20:46:00,76.985,77.025,76.96,76.975,118600000.0
2008-12-08 20:47:00,76.98,77.0,76.98,76.99,37600000.0
2008-12-08 20:48:00,76.99,77.02,76.975,76.98,60200000.0
2008-12-08 20:49:00,76.995,77.04,76.99,77.04,61600000.0
2008-12-08 20:50:00,77.035,77.075,77.02,77.075,133600000.0
2008-12-08 20:51:00,77.075,77.095,77.03,77.04,92600000.0
2008-12-08 20:52:00,77.03,77.035,77.03,77.035,40000000.0
2008-12-08 20:53:00,77.03,77.05,77.015,77.035,108000000.0
2008-12-08 20:54:00,77.035,77.05,77.005,77.035,66400000.0
2008-12-08 20:55:00,77.035,77.065,77.025,77.04,82400000.0
2008-12-08 20:56:00,77.025,77.025,76.955,77.0,118000000.0
2008-12-08 20:57:00,77.0,77.03,76.98,77.005,78400000.0
2008-12-08 20:58:00,77.0,77.055,77.0,77.055,106000000.0
2008-12-08 20:59:00,77.055,77.085,77.04,77.045,137200000.0
2008-12-08 21:00:00,77.05,77.065,77.03,77.04,81600000.0
2008-12-08 21:01:00,77.04,77.06,77.0,77.01,119000000.0
2008-12-08 21:02:00,77.015,77.015,76.9,76.97,207600000.0
2008-12-08 21:03:00,76.97,77.015,76.965,76.995,72200000.0
2008-12-08 21:04:00,77.0,77.035,76.995,77.025,77400000.0
2008-12-08 21:05:00,77.03,77.07,77.03,77.055,49600000.0
2008-12-08 21:06:00,77.065,77.07,77.055,77.07,19200000.0
2008-12-08 21:07:00,77.065,77.07,77.05,77.05,9600000.0
2008-12-08 21:08:00,77.06,77.06,77.03,77.05,40000000.0
2008-12-08 21:09:00,77.055,77.065,77.05,77.06,22400000.0
2008-12-08 21:10:00,77.065,77.08,77.065,77.07,27200000.0
2008-12-08 21:11:00,77.06,77.09,77.06,77.09,32800000.0
2008-12-08 21:12:00,77.085,77.095,77.065,77.075,72800000.0
2008-12-08 21:13:00,77.075,77.095,77.075,77.095,58400000.0
2008-12-08 21:14:00,77.095,77.095,77.08,77.08,8000000.0
2008-12-08 21:15:00,77.08,77.1,77.075,77.075,48800000.0
2008-12-08 21:16:00,77.075,77.09,77.07,77.07,57800000.0
2008-12-08 21:17:00,77.07,77.09,77.055,77.07,84200000.0
2008-12-08 21:18:00,77.06,77.075,77.06,77.075,8800000.0
2008-12-08 21:19:00,77.085,77.095,77.065,77.095,59600000.0
2008-12-08 21:20:00,77.095,77.115,77.075,77.1,115400000.0
2008-12-08 21:21:00,77.095,77.145,77.095,77.145,76800000.0
2008-12-08 21:22:00,77.14,77.17,77.135,77.145,35200000.0
2008-12-08 21:23:00,77.145,77.145,77.115,77.115,60800000.0
2008-12-08 21:24:00,77.11,77.125,77.105,77.125,28800000.0
2008-12-08 21:25:00,77.135,77.16,77.12,77.16,65000000.0
2008-12-08 21:26:00,77.165,77.215,77.155,77.2,52000000.0
2008-12-08 21:27:00,77.19,77.195,77.17,77.17,43200000.0
2008-12-08 21:28:00,77.16,77.17,77.15,77.165,31200000.0
2008-12-08 21:29:00,77.16,77.18,77.105,77.18,74800000.0
2008-12-08 21:30:00,77.17,77.18,77.13,77.165,62600000.0
2008-12-08 21:31:00,77.155,77.175,77.155,77.175,28800000.0
2008-12-08 21:32:00,77.17,77.17,77.095,77.145,112200000.0
2008-12-08 21:33:00,77.145,77.155,77.13,77.15,37600000.0
2008-12-08 21:34:00,77.135,77.135,77.04,77.08,113800000.0
2008-12-08 21:35:00,77.08,77.125,77.075,77.105,57800000.0
2008-12-08 21:36:00,77.105,77.105,77.04,77.05,68800000.0
2008-12-08 21:37:00,77.055,77.07,77.05,77.06,64000000.0
2008-12-08 21:38:00,77.06,77.085,77.05,77.08,43400000.0
2008-12-08 21:39:00,77.075,77.13,77.075,77.095,48200000.0
2008-12-08 21:40:00,77.085,77.085,77.075,77.075,42400000.0
2008-12-08 21:41:00,77.075,77.09,77.065,77.08,33400000.0
2008-12-08 21:42:00,77.08,77.13,77.08,77.115,76000000.0
2008-12-08 21:43:00,77.12,77.155,77.11,77.15,61600000.0
2008-12-08 21:44:00,77.15,77.15,77.095,77.095,42600000.0
2008-12-08 21:45:00,77.095,77.12,77.095,77.12,72200000.0
2008-12-08 21:46:00,77.12,77.13,77.115,77.115,52000000.0
2008-12-08 21:47:00,77.12,77.175,77.12,77.175,80800000.0
2008-12-08 21:48:00,77.18,77.24,77.175,77.23,63400000.0
2008-12-08 21:49:00,77.235,77.26,77.205,77.215,66400000.0
2008-12-08 21:50:00,77.215,77.225,77.18,77.195,79200000.0
2008-12-08 21:51:00,77.195,77.205,77.18,77.2,56800000.0
2008-12-08 21:52:00,77.2,77.215,77.16,77.16,81600000.0
2008-12-08 21:53:00,77.165,77.2,77.145,77.175,80800000.0
2008-12-08 21:54:00,77.175,77.18,77.16,77.165,24800000.0
2008-12-08 21:55:00,77.16,77.24,77.16,77.21,84400000.0
2008-12-08 21:56:00,77.205,77.225,77.175,77.195,128400000.0
2008-12-08 21:57:00,77.19,77.2,77.185,77.19,33600000.0
2008-12-08 21:58:00,77.19,77.22,77.19,77.195,48800000.0
2008-12-08 21:59:00,77.195,77.245,77.195,77.24,92000000.0
2008-12-08 22:00:00,77.245,77.26,77.22,77.22,114600000.0
2008-12-08 22:01:00,77.22,77.235,77.195,77.215,135600000.0
2008-12-08 22:02:00,77.225,77.29,77.22,77.28,87200000.0
2008-12-08 22:03:00,77.285,77.285,77.18,77.185,262800000.0
2008-12-08 22:04:00,77.195,77.27,77.195,77.265,79400000.0
2008-12-08 22:05:00,77.255,77.26,77.21,77.215,181800000.0
2008-12-08 22:06:00,77.215,77.22,77.175,77.19,70400000.0
2008-12-08 22:07:00,77.195,77.21,77.19,77.205,39200000.0
2008-12-08 22:08:00,77.195,77.23,77.195,77.23,16000000.0
2008-12-08 22:09:00,77.23,77.25,77.2,77.24,72000000.0
2008-12-08 22:10:00,77.24,77.255,77.23,77.245,58400000.0
2008-12-08 22:11:00,77.255,77.275,77.24,77.245,58400000.0
2008-12-08 22:12:00,77.24,77.25,77.185,77.185,144000001.0
2008-12-08 22:13:00,77.18,77.235,77.165,77.235,77800000.0
2008-12-08 22:14:00,77.235,77.24,77.215,77.225,52200000.0
2008-12-08 22:15:00,77.23,77.23,77.205,77.22,37600000.0
2008-12-08 22:16:00,77.21,77.22,77.17,77.185,54400000.0
2008-12-08 22:17:00,77.19,77.21,77.185,77.185,42400000.0
2008-12-08 22:18:00,77.185,77.205,77.165,77.195,60800000.0
2008-12-08 22:19:00,77.195,77.205,77.185,77.185,20200000.0
2008-12-08 22:20:00,77.195,77.23,77.195,77.225,48800000.0
2008-12-08 22:21:00,77.215,77.23,77.205,77.205,67200000.0
2008-12-08 22:22:00,77.2,77.205,77.155,77.18,61600000.0
2008-12-08 22:23:00,77.18,77.19,77.15,77.15,36800000.0
2008-12-08 22:24:00,77.16,77.16,77.145,77.16,53600000.0
2008-12-08 22:25:00,77.165,77.185,77.165,77.185,47200000.0
2008-12-08 22:26:00,77.175,77.175,77.145,77.15,72800000.0
2008-12-08 22:27:00,77.14,77.165,77.14,77.165,48800000.0
2008-12-08 22:28:00,77.165,77.19,77.165,77.19,53400000.0
2008-12-08 22:29:00,77.18,77.195,77.16,77.17,57000000.0
2008-12-08 22:30:00,77.175,77.175,77.15,77.15,26600000.0
2008-12-08 22:31:00,77.15,77.15,77.135,77.15,49000000.0
2008-12-08 22:32:00,77.145,77.16,77.135,77.155,36200000.0
2008-12-08 22:33:00,77.145,77.165,77.14,77.165,54000000.0
2008-12-08 22:34:00,77.155,77.155,77.14,77.145,34400000.0
2008-12-08 22:35:00,77.145,77.215,77.145,77.215,76000000.0
2008-12-08 22:36:00,77.22,77.27,77.22,77.225,163600000.0
2008-12-08 22:37:00,77.23,77.245,77.21,77.21,113799998.0
2008-12-08 22:38:00,77.22,77.24,77.2,77.23,181799996.0
2008-12-08 22:39:00,77.22,77.22,77.18,77.18,34600000.0
2008-12-08 22:40:00,77.19,77.205,77.175,77.185,61200000.0
2008-12-08 22:41:00,77.185,77.235,77.185,77.205,57600000.0
2008-12-08 22:42:00,77.205,77.205,77.13,77.13,387000006.0
2008-12-08 22:43:00,77.135,77.16,77.12,77.155,62600000.0
2008-12-08 22:44:00,77.155,77.21,77.145,77.19,82800000.0
2008-12-08 22:45:00,77.19,77.19,77.13,77.145,82600000.0
2008-12-08 22:46:00,77.14,77.14,77.04,77.08,301200000.0
2008-12-08 22:47:00,77.07,77.08,77.05,77.06,277200000.0
2008-12-08 22:48:00,77.06,77.06,77.045,77.055,178600000.0
2008-12-08 22:49:00,77.055,77.055,76.955,77.015,156200000.0
2008-12-08 22:50:00,77.015,77.08,77.01,77.07,141800000.0
2008-12-08 22:51:00,77.075,77.14,77.075,77.105,91800000.0
2008-12-08 22:52:00,77.105,77.125,77.085,77.095,206600000.0
2008-12-08 22:53:00,77.095,77.18,77.095,77.18,75400000.0
2008-12-08 22:54:00,77.175,77.185,77.135,77.175,78800000.0
2008-12-08 22:55:00,77.18,77.245,77.175,77.245,46800000.0
2008-12-08 22:56:00,77.24,77.24,77.195,77.195,94400000.0
2008-12-08 22:57:00,77.2,77.215,77.19,77.2,33600000.0
2008-12-08 22:58:00,77.21,77.24,77.135,77.23,279599998.0
2008-12-08 22:59:00,77.235,77.235,77.19,77.19,58600000.0
2008-12-08 23:00:00,77.2,77.2,77.135,77.135,234400000.0
2008-12-08 23:01:00,77.14,77.14,77.135,77.135,12800000.0
2008-12-08 23:02:00,77.14,77.155,77.125,77.14,64200000.0
2008-12-08 23:03:00,77.135,77.145,77.135,77.145,12800000.0
2008-12-08 23:04:00,77.15,77.15,77.14,77.145,36200000.0
2008-12-08 23:05:00,77.145,77.15,77.145,77.15,9600000.0
2008-12-08 23:06:00,77.15,77.155,77.145,77.155,21600000.0
2008-12-08 23:07:00,77.155,77.17,77.15,77.155,53400000.0
2008-12-08 23:08:00,77.155,77.155,77.145,77.15,29800000.0
2008-12-08 23:09:00,77.16,77.17,77.145,77.16,95400000.0
2008-12-08 23:10:00,77.16,77.17,77.15,77.17,48200000.0
2008-12-08 23:11:00,77.165,77.175,77.15,77.175,29000000.0
2008-12-08 23:12:00,77.17,77.17,77.135,77.135,32000000.0
2008-12-08 23:13:00,77.135,77.14,77.125,77.13,20800000.0
2008-12-08 23:14:00,77.13,77.15,77.12,77.15,57600000.0
2008-12-08 23:15:00,77.155,77.16,77.13,77.13,30800000.0
2008-12-08 23:16:00,77.125,77.125,77.105,77.11,11000000.0
2008-12-08 23:17:00,77.105,77.115,77.1,77.105,84400000.0
2008-12-08 23:18:00,77.1,77.11,77.065,77.08,392200007.0
2008-12-08 23:19:00,77.075,77.11,77.075,77.105,19000000.0
2008-12-08 23:20:00,77.1,77.105,77.08,77.08,22000000.0
2008-12-08 23:21:00,77.08,77.09,77.075,77.09,23800000.0
2008-12-08 23:22:00,77.085,77.14,77.085,77.135,34000000.0
2008-12-08 23:23:00,77.135,77.18,77.125,77.17,54200000.0
2008-12-08 23:24:00,77.165,77.18,77.14,77.155,29800000.0
2008-12-08 23:25:00,77.16,77.215,77.155,77.205,64800000.0
2008-12-08 23:26:00,77.2,77.215,77.19,77.195,63200000.0
2008-12-08 23:27:00,77.195,77.195,77.145,77.17,33000000.0
2008-12-08 23:28:00,77.17,77.175,77.155,77.175,28000000.0
2008-12-08 23:29:00,77.175,77.175,77.16,77.16,31200000.0
2008-12-08 23:30:00,77.16,77.16,77.135,77.15,30200000.0
2008-12-08 23:31:00,77.145,77.145,77.1,77.1,49800000.0
2008-12-08 23:32:00,77.1,77.115,77.1,77.1,32000000.0
2008-12-08 23:33:00,77.1,77.1,77.095,77.095,3000000.0
2008-12-08 23:34:00,77.08,77.085,77.08,77.08,684799992.0
2008-12-08 23:35:00,77.08,77.085,77.065,77.08,906399996.0
2008-12-08 23:36:00,77.08,77.1,77.08,77.085,459999994.0
2008-12-08 23:37:00,77.085,77.09,77.08,77.08,1012599998.0
2008-12-08 23:38:00,77.08,77.1,77.08,77.085,1257599998.0
2008-12-08 23:39:00,77.08,77.125,77.08,77.125,244400000.0
2008-12-08 23:40:00,77.125,77.125,77.095,77.12,60000000.0
2008-12-08 23:41:00,77.12,77.125,77.12,77.12,18800000.0
2008-12-08 23:42:00,77.12,77.165,77.12,77.15,19400000.0
2008-12-08 23:43:00,77.14,77.175,77.14,77.165,22400000.0
2008-12-08 23:44:00,77.165,77.165,77.15,77.155,11400000.0
2008-12-08 23:45:00,77.155,77.165,77.1,77.1,51000000.0
2008-12-08 23:46:00,77.1,77.125,77.09,77.125,88000000.0
2008-12-08 23:47:00,77.125,77.135,77.125,77.135,40000000.0
2008-12-08 23:48:00,77.125,77.13,77.125,77.125,16000000.0
2008-12-08 23:49:00,77.125,77.145,77.125,77.125,29800000.0
2008-12-08 23:50:00,77.125,77.125,77.115,77.115,27200000.0
2008-12-08 23:51:00,77.095,77.11,77.095,77.1,38800000.0
2008-12-08 23:52:00,77.1,77.12,77.1,77.115,16000000.0
2008-12-08 23:53:00,77.12,77.125,77.105,77.11,24400000.0
2008-12-08 23:54:00,77.11,77.125,77.11,77.115,35400000.0
2008-12-08 23:55:00,77.115,77.13,77.11,77.125,47200000.0
2008-12-08 23:56:00,77.12,77.125,77.095,77.095,43200000.0
2008-12-08 23:57:00,77.105,77.125,77.095,77.12,50200000.0
2008-12-08 23:58:00,77.12,77.125,77.105,77.11,31200000.0
2008-12-08 23:59:00,77.105,77.12,77.095,77.115,70400000.0
2008-12-09 00:00:00,77.115,77.115,77.09,77.095,32000000.0
2008-12-09 00:01:00,77.095,77.105,77.025,77.04,36000000.0
2008-12-09 00:02:00,77.035,77.06,77.035,77.06,9000000.0
2008-12-09 00:03:00,77.055,77.06,77.035,77.045,11000000.0
2008-12-09 00:04:00,77.05,77.055,77.045,77.05,5000000.0
2008-12-09 00:05:00,77.055,77.055,77.04,77.04,21000000.0
2008-12-09 00:06:00,77.045,77.07,77.01,77.05,28000000.0
2008-12-09 00:07:00,77.055,77.055,77.04,77.05,6000000.0
2008-12-09 00:08:00,77.04,77.055,77.04,77.055,4000000.0
2008-12-09 00:09:00,77.055,77.065,77.055,77.065,6000000.0
2008-12-09 00:10:00,77.065,77.065,77.055,77.06,6000000.0
2008-12-09 00:11:00,77.065,77.075,77.065,77.065,9000000.0
2008-12-09 00:12:00,77.075,77.075,77.025,77.025,15000000.0
2008-12-09 00:13:00,77.02,77.06,77.01,77.015,84400000.0
2008-12-09 00:14:00,77.005,77.03,77.005,77.03,11000000.0
2008-12-09 00:15:00,77.035,77.08,77.015,77.015,10600000.0
2008-12-09 00:16:00,77.03,77.08,76.995,77.005,28400000.0
2008-12-09 00:17:00,77.08,77.095,77.005,77.005,7800000.0
2008-12-09 00:18:00,77.025,77.08,77.005,77.005,16600000.0
2008-12-09 00:19:00,77.005,77.005,76.99,76.995,33000000.0
2008-12-09 00:20:00,77.0,77.01,76.97,76.99,162000000.0
2008-12-09 00:21:00,76.99,76.99,76.99,76.99,83800000.0
2008-12-09 00:22:00,76.99,76.99,76.99,76.99,19200000.0
2008-12-09 00:23:00,76.99,76.99,76.99,76.99,38400000.0
2008-12-09 00:24:00,76.99,76.99,76.99,76.99,9600000.0
2008-12-09 00:25:00,76.99,76.99,76.99,76.99,48600000.0
2008-12-09 00:26:00,76.99,76.99,76.99,76.99,28800000.0
2008-12-09 00:27:00,76.99,77.08,76.975,77.08,78800000.0
2008-12-09 00:28:00,77.08,77.095,76.98,76.99,48000000.0
2008-12-09 00:29:00,77.0,77.005,76.99,77.0,21200000.0
2008-12-09 00:30:00,77.005,77.01,77.0,77.01,9000000.0
2008-12-09 00:31:00,77.015,77.08,77.005,77.03,23200000.0
2008-12-09 00:32:00,77.035,77.08,77.015,77.08,13400000.0
2008-12-09 00:33:00,77.095,77.095,77.0,77.025,55200000.0
2008-12-09 00:34:00,77.03,77.08,77.005,77.005,64400000.0
2008-12-09 00:35:00,77.005,77.095,77.005,77.015,27200000.0
2008-12-09 00:36:00,77.025,77.095,76.98,77.045,98000000.0
2008-12-09 00:37:00,77.045,77.095,77.045,77.095,70600000.0
2008-12-09 00:38:00,77.095,77.095,77.095,77.095,12800000.0
2008-12-09 00:39:00,77.095,77.095,77.02,77.08,47800000.0
2008-12-09 00:40:00,77.095,77.095,77.035,77.095,40000000.0
2008-12-09 00:41:00,77.095,77.095,77.035,77.095,57200000.0
2008-12-09 00:42:00,77.095,77.095,77.095,77.095,28800000.0
2008-12-09 00:43:00,77.095,77.095,77.095,77.095,12800000.0
2008-12-09 00:44:00,77.045,77.071,77.031,77.033,1909599992.0
2008-12-09 00:45:00,77.037,77.048,77.023,77.03,1439999997.0
2008-12-09 00:46:00,77.095,77.095,77.095,77.095,3200000.0
2008-12-09 00:47:00,77.095,77.095,77.095,77.095,22400000.0
2008-12-09 00:48:00,77.095,77.095,77.015,77.04,52400000.0
2008-12-09 00:49:00,77.095,77.095,77.095,77.095,20800000.0
2008-12-09 00:50:00,77.095,77.095,77.095,77.095,14400000.0
2008-12-09 00:51:00,77.095,77.095,77.095,77.095,14400000.0
2008-12-09 00:52:00,77.095,77.095,77.095,77.095,9600000.0
2008-12-09 00:53:00,77.095,77.095,77.095,77.095,28800000.0
2008-12-09 00:54:00,77.095,77.095,77.08,77.095,22400000.0
2008-12-09 00:55:00,77.095,77.12,77.095,77.105,53400000.0
2008-12-09 00:56:00,77.095,77.105,77.095,77.105,41600000.0
2008-12-09 00:57:00,77.095,77.095,77.095,77.095,17600000.0
2008-12-09 00:58:00,77.095,77.095,77.095,77.095,24000000.0
2008-12-09 00:59:00,77.095,77.095,77.09,77.095,15400000.0
2008-12-09 01:00:00,77.095,77.095,77.09,77.095,17000000.0
2008-12-09 01:01:00,77.095,77.095,77.02,77.03,72000000.0
2008-12-09 01:02:00,77.03,77.095,77.025,77.095,182000002.0
2008-12-09 01:03:00,77.065,77.11,77.065,77.095,87000000.0
2008-12-09 01:04:00,77.095,77.11,77.095,77.105,35400000.0
2008-12-09 01:05:00,77.105,77.115,77.095,77.11,14200000.0
2008-12-09 01:06:00,77.095,77.12,77.095,77.12,18400000.0
2008-12-09 01:07:00,77.125,77.125,77.1,77.1,16400000.0
2008-12-09 01:08:00,77.12,77.16,77.105,77.115,43000000.0
2008-12-09 01:09:00,77.12,77.12,77.105,77.12,16000000.0
2008-12-09 01:10:00,77.12,77.12,77.1,77.1,23000000.0
2008-12-09 01:11:00,77.105,77.11,77.025,77.05,65600000.0
2008-12-09 01:12:00,77.055,77.095,77.055,77.055,30000000.0
2008-12-09 01:13:00,77.035,77.095,77.025,77.095,23800000.0
2008-12-09 01:14:00,77.095,77.095,77.04,77.055,14200000.0
2008-12-09 01:15:00,77.04,77.095,77.03,77.08,28000000.0
2008-12-09 01:16:00,77.04,77.095,77.035,77.095,15200000.0
2008-12-09 01:17:00,77.055,77.095,77.055,77.095,10000000.0
2008-12-09 01:18:00,77.095,77.095,77.095,77.095,3200000.0
2008-12-09 01:19:00,77.095,77.095,77.095,77.095,3200000.0
2008-12-09 01:20:00,77.05,77.072,77.05,77.055,49600000.0
2008-12-09 01:21:00,77.075,77.075,77.075,77.075,2000000.0
2008-12-09 01:22:00,77.095,77.095,77.065,77.08,28400000.0
2008-12-09 01:23:00,77.075,77.1,77.075,77.095,23800000.0
2008-12-09 01:24:00,77.1,77.105,77.095,77.095,23000000.0
2008-12-09 01:25:00,77.095,77.095,77.075,77.09,18600000.0
2008-12-09 01:26:00,77.085,77.085,77.085,77.085,1600000.0
2008-12-09 01:27:00,77.095,77.1,77.09,77.095,8400000.0
2008-12-09 01:28:00,77.09,77.095,77.09,77.09,8400000.0
2008-12-09 01:29:00,77.095,77.095,77.085,77.095,21200000.0
2008-12-09 01:30:00,77.09,77.095,77.05,77.05,28600000.0
2008-12-09 01:31:00,77.06,77.06,77.05,77.055,13400000.0
2008-12-09 01:32:00,77.06,77.07,77.055,77.06,7000000.0
2008-12-09 01:33:00,77.06,77.07,77.06,77.065,12000000.0
2008-12-09 01:34:00,77.07,77.075,77.065,77.075,12000000.0
2008-12-09 01:35:00,77.075,77.095,77.075,77.095,8400000.0
2008-12-09 01:36:00,77.095,77.095,77.095,77.095,1600000.0
2008-12-09 01:37:00,77.095,77.095,77.095,77.095,3200000.0
2008-12-09 01:38:00,77.095,77.095,77.095,77.095,6400000.0
2008-12-09 01:39:00,77.095,77.105,77.095,77.095,24800000.0
2008-12-09 01:40:00,77.095,77.095,77.095,77.095,25600000.0
2008-12-09 01:41:00,77.095,77.095,77.095,77.095,32200000.0
2008-12-09 01:42:00,77.095,77.115,77.095,77.11,34800000.0
2008-12-09 01:43:00,77.105,77.105,77.095,77.095,12400000.0
2008-12-09 01:44:00,77.095,77.12,77.095,77.12,14800000.0
2008-12-09 01:45:00,77.125,77.125,77.095,77.095,39800000.0
2008-12-09 01:46:00,77.095,77.11,77.095,77.1,12600000.0
2008-12-09 01:47:00,77.095,77.105,77.095,77.105,9400000.0
2008-12-09 01:48:00,77.11,77.12,77.1,77.12,22800000.0
2008-12-09 01:49:00,77.115,77.125,77.095,77.125,30000000.0
2008-12-09 01:50:00,77.125,77.14,77.095,77.125,45400000.0
2008-12-09 01:51:00,77.125,77.125,77.115,77.115,8000000.0
2008-12-09 01:52:00,77.11,77.115,77.11,77.115,2000000.0
2008-12-09 01:53:00,77.095,77.115,77.095,77.11,11400000.0
2008-12-09 01:54:00,77.12,77.12,77.11,77.11,7000000.0
2008-12-09 01:55:00,77.095,77.12,77.095,77.11,14400000.0
2008-12-09 01:56:00,77.105,77.105,77.095,77.095,14400000.0
2008-12-09 01:57:00,77.095,77.13,77.095,77.095,110200000.0
2008-12-09 01:58:00,77.095,77.1,77.095,77.095,41600000.0
2008-12-09 01:59:00,77.095,77.095,77.095,77.095,17600000.0
2008-12-09 02:00:00,77.04,77.075,77.04,77.05,39600000.0
2008-12-09 02:01:00,77.05,77.095,77.035,77.095,62400000.0
2008-12-09 02:02:00,77.05,77.095,77.035,77.095,13600000.0
2008-12-09 02:03:00,77.095,77.095,77.035,77.035,35200000.0
2008-12-09 02:04:00,77.08,77.095,77.035,77.05,21600000.0
2008-12-09 02:05:00,77.05,77.08,77.01,77.035,40000000.0
2008-12-09 02:06:00,77.05,77.095,76.98,77.025,81200000.0
2008-12-09 02:07:00,77.04,77.095,77.025,77.025,39200000.0
2008-12-09 02:08:00,77.025,77.095,77.025,77.045,38400000.0
2008-12-09 02:09:00,77.05,77.095,77.03,77.095,44800000.0
2008-12-09 02:10:00,77.095,77.095,77.035,77.08,69600000.0
2008-12-09 02:11:00,77.05,77.085,77.05,77.055,38400000.0
2008-12-09 02:12:00,77.085,77.085,77.055,77.055,8000000.0
2008-12-09 02:13:00,77.07,77.115,77.07,77.095,128000000.0
2008-12-09 02:14:00,77.095,77.095,77.095,77.095,9600000.0
2008-12-09 02:15:00,77.095,77.095,77.095,77.095,33600000.0
2008-12-09 02:16:00,77.095,77.095,77.095,77.095,11200000.0
2008-12-09 02:17:00,77.095,77.105,77.095,77.1,139200000.0
2008-12-09 02:18:00,77.105,77.11,77.1,77.1,28800000.0
2008-12-09 02:19:00,77.105,77.12,77.105,77.12,57600000.0
2008-12-09 02:20:00,77.12,77.12,77.11,77.115,16000000.0
2008-12-09 02:21:00,77.12,77.125,77.105,77.11,91200000.0
2008-12-09 02:22:00,77.115,77.115,77.105,77.11,19200000.0
2008-12-09 02:23:00,77.115,77.145,77.115,77.145,28800000.0
2008-12-09 02:24:00,77.145,77.155,77.1,77.1,142100000.0
2008-12-09 02:25:00,77.105,77.11,77.095,77.095,99200000.0
2008-12-09 02:26:00,77.095,77.095,77.055,77.055,17600000.0
2008-12-09 02:27:00,77.045,77.095,77.045,77.095,26400000.0
2008-12-09 02:28:00,77.095,77.095,77.095,77.095,6400000.0
2008-12-09 02:29:00,77.095,77.095,77.07,77.095,23200000.0
2008-12-09 02:30:00,77.095,77.095,77.06,77.095,25600000.0
2008-12-09 02:31:00,77.095,77.095,77.065,77.095,28800000.0
2008-12-09 02:32:00,77.095,77.12,77.095,77.12,64000000.0
2008-12-09 02:33:00,77.115,77.12,77.11,77.11,57600000.0
2008-12-09 02:34:00,77.11,77.11,77.095,77.095,56000000.0
2008-12-09 02:35:00,77.095,77.1,77.095,77.095,16000000.0
2008-12-09 02:36:00,77.095,77.095,77.095,77.095,3200000.0
2008-12-09 02:37:00,77.105,77.12,77.095,77.095,59200000.0
2008-12-09 02:38:00,77.095,77.12,77.095,77.11,38400000.0
2008-12-09 02:39:00,77.105,77.11,77.095,77.095,41600000.0
2008-12-09 02:40:00,77.095,77.105,77.095,77.105,17600000.0
2008-12-09 02:41:00,77.11,77.11,77.095,77.095,105600000.0
2008-12-09 02:42:00,77.095,77.105,77.095,77.105,89600000.0
2008-12-09 02:43:00,77.1,77.1,77.095,77.095,30400000.0
2008-12-09 02:44:00,77.095,77.1,77.095,77.095,25600000.0
2008-12-09 02:45:00,77.095,77.105,77.095,77.095,68800000.0
2008-12-09 02:46:00,77.095,77.095,77.095,77.095,17600000.0
2008-12-09 02:47:00,77.095,77.095,77.095,77.095,38400000.0
2008-12-09 02:48:00,77.095,77.095,77.015,77.095,36000000.0
2008-12-09 02:49:00,77.095,77.095,76.995,76.995,33600000.0
2008-12-09 02:50:00,77.015,77.08,77.01,77.025,66400000.0
2008-12-09 02:51:00,77.04,77.08,77.025,77.025,25600000.0
2008-12-09 02:52:00,77.025,77.04,77.025,77.04,35200000.0
2008-12-09 02:53:00,77.04,77.08,77.025,77.025,61600000.0
2008-12-09 02:54:00,77.04,77.04,77.04,77.04,40000000.0
2008-12-09 02:55:00,77.04,77.08,77.005,77.04,85600000.0
2008-12-09 02:56:00,77.08,77.08,76.895,76.91,131200000.0
2008-12-09 02:57:00,76.9,76.945,76.9,76.93,67200000.0
2008-12-09 02:58:00,76.935,76.94,76.865,76.87,136000000.0
2008-12-09 02:59:00,76.87,76.88,76.8,76.805,422399998.0
2008-12-09 03:00:00,76.81,76.87,76.8,76.86,129600000.0
2008-12-09 03:01:00,76.86,76.865,76.85,76.85,233600000.0
2008-12-09 03:02:00,76.855,76.89,76.855,76.89,40000000.0
2008-12-09 03:03:00,76.885,76.915,76.885,76.91,153600000.0
2008-12-09 03:04:00,76.925,76.925,76.91,76.915,292800000.0
2008-12-09 03:05:00,76.91,76.92,76.91,76.915,102399998.0
2008-12-09 03:06:00,76.92,76.93,76.91,76.91,36800000.0
2008-12-09 03:07:00,76.92,76.92,76.865,76.88,190400000.0
2008-12-09 03:08:00,76.88,76.88,76.88,76.88,176000000.0
2008-12-09 03:09:00,76.88,76.885,76.87,76.885,103200000.0
2008-12-09 03:10:00,76.89,76.91,76.89,76.9,249599998.0
2008-12-09 03:11:00,76.9,76.91,76.9,76.91,535999998.0
2008-12-09 03:12:00,76.91,76.93,76.9,76.9,52800000.0
2008-12-09 03:13:00,76.895,76.9,76.88,76.885,235200000.0
2008-12-09 03:14:00,76.89,76.91,76.89,76.89,916799991.0
2008-12-09 03:15:00,76.7,76.74,76.7,76.73,153600000.0
2008-12-09 03:16:00,76.805,76.825,76.795,76.805,153600000.0
2008-12-09 03:17:00,76.805,76.905,76.805,76.89,542400000.0
2008-12-09 03:18:00,76.91,76.91,76.865,76.87,121800001.0
2008-12-09 03:19:00,76.87,76.88,76.87,76.87,115400000.0
2008-12-09 03:20:00,76.87,76.87,76.83,76.87,92000000.0
2008-12-09 03:21:00,76.87,76.87,76.8,76.815,78500000.0
2008-12-09 03:22:00,76.815,76.815,76.815,76.815,12800000.0
2008-12-09 03:23:00,76.815,76.84,76.815,76.83,131200000.0
2008-12-09 03:24:00,76.825,76.835,76.815,76.835,112000000.0
2008-12-09 03:25:00,76.845,76.85,76.83,76.84,115200001.0
2008-12-09 03:26:00,76.84,76.94,76.795,76.86,86400000.0
2008-12-09 03:27:00,76.875,76.875,76.855,76.875,57600000.0
2008-12-09 03:28:00,76.865,76.865,76.84,76.855,60800000.0
2008-12-09 03:29:00,76.85,76.86,76.85,76.86,3200000.0
2008-12-09 03:30:00,76.85,76.89,76.85,76.87,100800000.0
2008-12-09 03:31:00,76.865,76.87,76.805,76.805,65600000.0
2008-12-09 03:32:00,76.805,76.81,76.77,76.78,32000000.0
2008-12-09 03:33:00,76.77,76.805,76.77,76.805,22400000.0
2008-12-09 03:34:00,76.8,76.8,76.75,76.75,76800000.0
2008-12-09 03:35:00,76.75,76.78,76.75,76.78,43200000.0
2008-12-09 03:36:00,76.77,76.805,76.77,76.805,36800000.0
2008-12-09 03:37:00,76.8,76.8,76.76,76.76,36800000.0
2008-12-09 03:38:00,76.765,76.79,76.76,76.77,80000000.0
2008-12-09 03:39:00,76.755,76.8,76.75,76.795,99200000.0
2008-12-09 03:40:00,76.795,76.8,76.785,76.79,64000000.0
2008-12-09 03:41:00,76.795,76.8,76.78,76.795,22400000.0
2008-12-09 03:42:00,76.79,76.8,76.785,76.795,28800000.0
2008-12-09 03:43:00,76.785,76.795,76.785,76.795,16000000.0
2008-12-09 03:44:00,76.795,76.805,76.795,76.795,16000000.0
2008-12-09 03:45:00,76.81,76.82,76.8,76.815,43200000.0
2008-12-09 03:46:00,76.82,76.82,76.8,76.8,20800000.0
2008-12-09 03:47:00,76.805,76.81,76.805,76.81,9600000.0
2008-12-09 03:48:00,76.81,76.815,76.77,76.785,67200000.0
2008-12-09 03:49:00,76.78,76.875,76.74,76.75,41600000.0
2008-12-09 03:50:00,76.785,76.795,76.765,76.795,56600000.0
2008-12-09 03:51:00,76.795,76.795,76.715,76.75,90200000.0
2008-12-09 03:52:00,76.75,76.765,76.745,76.75,53600000.0
2008-12-09 03:53:00,76.74,76.755,76.735,76.755,19200000.0
2008-12-09 03:54:00,76.745,76.77,76.74,76.76,38200000.0
2008-12-09 03:55:00,76.765,76.77,76.745,76.745,15200000.0
2008-12-09 03:56:00,76.755,76.78,76.745,76.745,76600000.0
2008-12-09 03:57:00,76.75,76.765,76.725,76.75,68200000.0
2008-12-09 03:58:00,76.725,76.745,76.71,76.71,120400000.0
2008-12-09 03:59:00,76.71,76.72,76.675,76.685,55200000.0
2008-12-09 04:00:00,76.68,76.69,76.65,76.69,97000000.0
2008-12-09 04:01:00,76.69,76.69,76.63,76.645,124000000.0
2008-12-09 04:02:00,76.645,76.655,76.625,76.65,55800000.0
2008-12-09 04:03:00,76.655,76.68,76.655,76.665,14400000.0
2008-12-09 04:04:00,76.675,76.705,76.675,76.705,44400000.0
2008-12-09 04:05:00,76.7,76.7,76.68,76.685,44000000.0
2008-12-09 04:06:00,76.685,76.72,76.685,76.695,48400000.0
2008-12-09 04:07:00,76.695,76.72,76.695,76.71,52400000.0
2008-12-09 04:08:00,76.72,76.725,76.705,76.72,90000000.0
2008-12-09 04:09:00,76.72,76.725,76.7,76.71,61000000.0
2008-12-09 04:10:00,76.705,76.71,76.68,76.71,40000000.0
2008-12-09 04:11:00,76.695,76.72,76.695,76.715,74000000.0
2008-12-09 04:12:00,76.715,76.725,76.715,76.715,66600000.0
2008-12-09 04:13:00,76.72,76.725,76.72,76.72,9600000.0
2008-12-09 04:14:00,76.72,76.73,76.72,76.73,12800000.0
2008-12-09 04:15:00,76.73,76.755,76.73,76.755,47400000.0
2008-12-09 04:16:00,76.755,76.77,76.755,76.77,20600000.0
2008-12-09 04:17:00,76.76,76.775,76.745,76.755,59800000.0
2008-12-09 04:18:00,76.755,76.755,76.73,76.73,14800000.0
2008-12-09 04:19:00,76.725,76.74,76.725,76.74,24600000.0
2008-12-09 04:20:00,76.74,76.745,76.725,76.73,25000000.0
2008-12-09 04:21:00,76.725,76.745,76.725,76.74,21400000.0
2008-12-09 04:22:00,76.74,76.74,76.735,76.74,25600000.0
2008-12-09 04:23:00,76.74,76.755,76.74,76.75,32000000.0
2008-12-09 04:24:00,76.75,76.75,76.75,76.75,6400000.0
2008-12-09 04:25:00,76.75,76.75,76.715,76.72,24000000.0
2008-12-09 04:26:00,76.72,76.745,76.72,76.73,29200000.0
2008-12-09 04:27:00,76.725,76.75,76.72,76.745,21800000.0
2008-12-09 04:28:00,76.735,76.735,76.72,76.72,29600000.0
2008-12-09 04:29:00,76.72,76.735,76.72,76.72,24000000.0
2008-12-09 04:30:00,76.72,76.73,76.71,76.725,22400000.0
2008-12-09 04:31:00,76.725,76.74,76.725,76.74,13600000.0
2008-12-09 04:32:00,76.755,76.765,76.735,76.735,20600000.0
2008-12-09 04:33:00,76.735,76.745,76.73,76.74,14400000.0
2008-12-09 04:34:00,76.72,76.727,76.711,76.721,38200000.0
2008-12-09 04:35:00,76.735,76.735,76.735,76.735,1600000.0
2008-12-09 04:36:00,76.74,76.74,76.73,76.73,7200000.0
2008-12-09 04:37:00,76.75,76.75,76.73,76.73,17600000.0
2008-12-09 04:38:00,76.74,76.74,76.73,76.73,10400000.0
2008-12-09 04:39:00,76.735,76.74,76.73,76.74,36800000.0
2008-12-09 04:40:00,76.745,76.745,76.735,76.735,8000000.0
2008-12-09 04:41:00,76.745,76.755,76.735,76.755,51200000.0
2008-12-09 04:42:00,76.75,76.76,76.715,76.715,100600000.0
2008-12-09 04:43:00,76.715,76.735,76.715,76.735,45600000.0
2008-12-09 04:44:00,76.725,76.74,76.725,76.74,35200000.0
2008-12-09 04:45:00,76.74,76.755,76.74,76.755,44000000.0
2008-12-09 04:46:00,76.76,76.76,76.75,76.75,7200000.0
2008-12-09 04:47:00,76.74,76.74,76.74,76.74,3200000.0
2008-12-09 04:48:00,76.73,76.73,76.665,76.665,83600000.0
2008-12-09 04:49:00,76.665,76.675,76.66,76.675,47200000.0
2008-12-09 04:50:00,76.675,76.695,76.675,76.68,59400000.0
2008-12-09 04:51:00,76.675,76.675,76.65,76.65,41400000.0
2008-12-09 04:52:00,76.66,76.665,76.65,76.65,43200000.0
2008-12-09 04:53:00,76.645,76.69,76.645,76.675,70800000.0
2008-12-09 04:54:00,76.67,76.68,76.67,76.68,4000000.0
2008-12-09 04:55:00,76.675,76.68,76.65,76.65,31200000.0
2008-12-09 04:56:00,76.655,76.655,76.65,76.65,5600000.0
2008-12-09 04:57:00,76.616,76.622,76.613,76.618,25600000.0
2008-12-09 04:58:00,76.66,76.695,76.66,76.68,66600000.0
2008-12-09 04:59:00,76.68,76.695,76.675,76.695,6400000.0
2008-12-09 05:00:00,76.695,76.695,76.69,76.69,8000000.0
2008-12-09 05:01:00,76.68,76.68,76.68,76.68,9600000.0
2008-12-09 05:02:00,76.695,76.695,76.68,76.68,6200000.0
2008-12-09 05:03:00,76.68,76.685,76.675,76.685,9600000.0
2008-12-09 05:04:00,76.685,76.69,76.68,76.69,30000000.0
2008-12-09 05:05:00,76.69,76.695,76.69,76.69,16000000.0
2008-12-09 05:06:00,76.695,76.72,76.695,76.72,19400000.0
2008-12-09 05:07:00,76.725,76.73,76.695,76.7,16400000.0
2008-12-09 05:08:00,76.7,76.715,76.7,76.7,23600000.0
2008-12-09 05:09:00,76.7,76.7,76.69,76.69,4400000.0
2008-12-09 05:10:00,76.69,76.69,76.685,76.685,2600000.0
2008-12-09 05:11:00,76.695,76.7,76.695,76.7,3400000.0
2008-12-09 05:12:00,76.7,76.7,76.665,76.665,33800000.0
2008-12-09 05:13:00,76.665,76.695,76.665,76.69,42000000.0
2008-12-09 05:14:00,76.69,76.69,76.685,76.685,20800000.0
2008-12-09 05:15:00,76.68,76.685,76.68,76.68,71600000.0
2008-12-09 05:16:00,76.68,76.685,76.68,76.68,16800000.0
2008-12-09 05:17:00,76.68,76.69,76.68,76.68,16200000.0
2008-12-09 05:18:00,76.68,76.685,76.675,76.685,35200000.0
2008-12-09 05:19:00,76.68,76.685,76.675,76.675,26600000.0
2008-12-09 05:20:00,76.675,76.685,76.675,76.685,7200000.0
2008-12-09 05:21:00,76.685,76.685,76.685,76.685,4000000.0
2008-12-09 05:22:00,76.685,76.705,76.685,76.705,14400000.0
2008-12-09 05:23:00,76.71,76.71,76.685,76.685,17000000.0
2008-12-09 05:24:00,76.69,76.695,76.655,76.655,45600000.0
2008-12-09 05:25:00,76.655,76.66,76.65,76.65,29200000.0
2008-12-09 05:26:00,76.655,76.655,76.645,76.645,23200000.0
2008-12-09 05:27:00,76.645,76.645,76.63,76.64,45600000.0
2008-12-09 05:28:00,76.645,76.645,76.585,76.6,62400000.0
2008-12-09 05:29:00,76.6,76.61,76.595,76.6,35000000.0
2008-12-09 05:30:00,76.605,76.605,76.585,76.585,13200000.0
2008-12-09 05:31:00,76.59,76.595,76.585,76.595,8400000.0
2008-12-09 05:32:00,76.595,76.6,76.595,76.595,12600000.0
2008-12-09 05:33:00,76.59,76.61,76.59,76.61,20000000.0
2008-12-09 05:34:00,76.61,76.64,76.605,76.64,49800000.0
2008-12-09 05:35:00,76.64,76.64,76.63,76.64,21800000.0
2008-12-09 05:36:00,76.635,76.64,76.62,76.625,32600000.0
2008-12-09 05:37:00,76.62,76.62,76.59,76.59,39000000.0
2008-12-09 05:38:00,76.585,76.59,76.52,76.53,68000000.0
2008-12-09 05:39:00,76.53,76.53,76.465,76.48,66400000.0
2008-12-09 05:40:00,76.48,76.5,76.445,76.445,86000000.0
2008-12-09 05:41:00,76.455,76.465,76.405,76.415,87600000.0
2008-12-09 05:42:00,76.405,76.435,76.405,76.43,68800000.0
2008-12-09 05:43:00,76.435,76.47,76.43,76.47,27700000.0
2008-12-09 05:44:00,76.465,76.495,76.465,76.485,38400000.0
2008-12-09 05:45:00,76.49,76.495,76.485,76.495,36800000.0
2008-12-09 05:46:00,76.5,76.5,76.475,76.485,45800000.0
2008-12-09 05:47:00,76.485,76.485,76.46,76.475,33800000.0
2008-12-09 05:48:00,76.475,76.505,76.465,76.495,60000000.0
2008-12-09 05:49:00,76.49,76.49,76.48,76.48,40800000.0
2008-12-09 05:50:00,76.475,76.475,76.44,76.445,46400000.0
2008-12-09 05:51:00,76.445,76.465,76.445,76.45,52200000.0
2008-12-09 05:52:00,76.45,76.46,76.425,76.44,56400000.0
2008-12-09 05:53:00,76.44,76.465,76.44,76.46,28400000.0
2008-12-09 05:54:00,76.455,76.47,76.45,76.47,24000000.0
2008-12-09 05:55:00,76.47,76.5,76.47,76.49,34600000.0
2008-12-09 05:56:00,76.495,76.505,76.49,76.505,28800000.0
2008-12-09 05:57:00,76.5,76.505,76.5,76.5,10400000.0
2008-12-09 05:58:00,76.5,76.555,76.5,76.535,98200000.0
2008-12-09 05:59:00,76.53,76.545,76.53,76.54,25200000.0
2008-12-09 06:00:00,76.506,76.518,76.489,76.512,109600000.0
2008-12-09 06:01:00,76.535,76.545,76.52,76.545,61800000.0
2008-12-09 06:02:00,76.545,76.555,76.535,76.54,39000000.0
2008-12-09 06:03:00,76.53,76.53,76.505,76.53,13000000.0
2008-12-09 06:04:00,76.535,76.54,76.505,76.53,49000000.0
2008-12-09 06:05:00,76.52,76.55,76.515,76.55,30000000.0
2008-12-09 06:06:00,76.545,76.555,76.54,76.55,16400000.0
2008-12-09 06:07:00,76.545,76.55,76.495,76.5,48800000.0
2008-12-09 06:08:00,76.51,76.53,76.51,76.53,21600000.0
2008-12-09 06:09:00,76.525,76.545,76.52,76.54,46000000.0
2008-12-09 06:10:00,76.54,76.55,76.53,76.55,41000000.0
2008-12-09 06:11:00,76.54,76.565,76.54,76.56,39200000.0
2008-12-09 06:12:00,76.56,76.565,76.55,76.56,52200000.0
2008-12-09 06:13:00,76.565,76.59,76.56,76.59,64600000.0
2008-12-09 06:14:00,76.585,76.62,76.585,76.62,65800000.0
2008-12-09 06:15:00,76.615,76.62,76.58,76.605,123000000.0
2008-12-09 06:16:00,76.605,76.605,76.59,76.6,111800000.0
2008-12-09 06:17:00,76.6,76.6,76.56,76.565,73000000.0
2008-12-09 06:18:00,76.57,76.57,76.57,76.57,5600000.0
2008-12-09 06:19:00,76.575,76.58,76.565,76.565,42400000.0
2008-12-09 06:20:00,76.57,76.6,76.57,76.595,84000000.0
2008-12-09 06:21:00,76.595,76.64,76.59,76.61,38200000.0
2008-12-09 06:22:00,76.61,76.63,76.605,76.615,43600000.0
2008-12-09 06:23:00,76.615,76.645,76.61,76.645,25000000.0
2008-12-09 06:24:00,76.64,76.65,76.625,76.635,64400000.0
2008-12-09 06:25:00,76.635,76.635,76.62,76.62,46600000.0
2008-12-09 06:26:00,76.615,76.625,76.575,76.58,68600000.0
2008-12-09 06:27:00,76.575,76.61,76.575,76.605,81400000.0
2008-12-09 06:28:00,76.61,76.61,76.59,76.595,39000000.0
2008-12-09 06:29:00,76.61,76.625,76.6,76.615,51200000.0
2008-12-09 06:30:00,76.62,76.635,76.615,76.635,38200000.0
2008-12-09 06:31:00,76.64,76.655,76.63,76.655,33800000.0
2008-12-09 06:32:00,76.655,76.655,76.645,76.655,73600000.0
2008-12-09 06:33:00,76.655,76.655,76.62,76.64,73200000.0
2008-12-09 06:34:00,76.65,76.655,76.64,76.645,71300000.0
2008-12-09 06:35:00,76.635,76.645,76.63,76.635,47400000.0
2008-12-09 06:36:00,76.645,76.645,76.61,76.61,64200000.0
2008-12-09 06:37:00,76.61,76.61,76.59,76.595,12000000.0
2008-12-09 06:38:00,76.595,76.605,76.565,76.58,57200000.0
2008-12-09 06:39:00,76.575,76.6,76.565,76.6,27800000.0
2008-12-09 06:40:00,76.605,76.62,76.605,76.62,22400000.0
2008-12-09 06:41:00,76.625,76.625,76.62,76.62,11000000.0
2008-12-09 06:42:00,76.61,76.62,76.61,76.61,30000000.0
2008-12-09 06:43:00,76.615,76.615,76.575,76.59,26800000.0
2008-12-09 06:44:00,76.59,76.615,76.575,76.605,68400000.0
2008-12-09 06:45:00,76.605,76.605,76.59,76.59,46400000.0
2008-12-09 06:46:00,76.6,76.62,76.59,76.61,94400000.0
2008-12-09 06:47:00,76.61,76.61,76.585,76.6,101800000.0
2008-12-09 06:48:00,76.605,76.615,76.57,76.605,53200000.0
2008-12-09 06:49:00,76.615,76.625,76.615,76.62,20000000.0
2008-12-09 06:50:00,76.62,76.625,76.62,76.625,8000000.0
2008-12-09 06:51:00,76.635,76.635,76.62,76.625,76200000.0
2008-12-09 06:52:00,76.63,76.63,76.62,76.62,18400000.0
2008-12-09 06:53:00,76.62,76.62,76.61,76.62,16000000.0
2008-12-09 06:54:00,76.62,76.625,76.615,76.62,19200000.0
2008-12-09 06:55:00,76.615,76.615,76.59,76.595,36000000.0
2008-12-09 06:56:00,76.595,76.595,76.575,76.575,114600000.0
2008-12-09 06:57:00,76.58,76.59,76.57,76.58,56000000.0
2008-12-09 06:58:00,76.58,76.595,76.565,76.595,68200000.0
2008-12-09 06:59:00,76.595,76.595,76.53,76.53,157800000.0
2008-12-09 07:00:00,76.53,76.535,76.52,76.53,683399982.0
2008-12-09 07:01:00,76.52,76.53,76.48,76.48,220799998.0
2008-12-09 07:02:00,76.48,76.5,76.48,76.48,1063599978.0
2008-12-09 07:03:00,76.48,76.48,76.48,76.48,225199996.0
2008-12-09 07:04:00,76.48,76.485,76.48,76.48,231200002.0
2008-12-09 07:05:00,76.485,76.505,76.485,76.49,72200000.0
2008-12-09 07:06:00,76.49,76.515,76.49,76.505,91800000.0
2008-12-09 07:07:00,76.51,76.51,76.505,76.505,9800000.0
2008-12-09 07:08:00,76.505,76.515,76.505,76.51,8000000.0
2008-12-09 07:09:00,76.515,76.515,76.51,76.515,18400000.0
2008-12-09 07:10:00,76.525,76.56,76.52,76.545,168000000.0
2008-12-09 07:11:00,76.545,76.545,76.53,76.53,44800000.0
2008-12-09 07:12:00,76.53,76.54,76.53,76.54,47200000.0
2008-12-09 07:13:00,76.535,76.575,76.53,76.56,100800000.0
2008-12-09 07:14:00,76.56,76.58,76.55,76.565,30400000.0
2008-12-09 07:15:00,76.57,76.575,76.54,76.545,86400000.0
2008-12-09 07:16:00,76.55,76.565,76.53,76.535,276400000.0
2008-12-09 07:17:00,76.535,76.54,76.53,76.53,510400000.0
2008-12-09 07:18:00,76.53,76.53,76.53,76.53,72000000.0
2008-12-09 07:19:00,76.53,76.53,76.49,76.49,716000000.0
2008-12-09 07:20:00,76.49,76.53,76.49,76.53,856000000.0
2008-12-09 07:21:00,76.53,76.53,76.52,76.53,508000000.0
2008-12-09 07:22:00,76.53,76.53,76.53,76.53,631800000.0
2008-12-09 07:23:00,76.53,76.53,76.445,76.445,437399997.0
2008-12-09 07:24:00,76.445,76.46,76.33,76.33,157000000.0
2008-12-09 07:25:00,76.335,76.375,76.31,76.37,157200001.0
2008-12-09 07:26:00,76.365,76.385,76.35,76.37,260200000.0
2008-12-09 07:27:00,76.37,76.37,76.3,76.37,465800000.0
2008-12-09 07:28:00,76.37,76.37,76.265,76.265,435800000.0
2008-12-09 07:29:00,76.265,76.325,76.265,76.315,125000000.0
2008-12-09 07:30:00,76.32,76.33,76.27,76.28,109400000.0
2008-12-09 07:31:00,76.28,76.295,76.275,76.295,57000000.0
2008-12-09 07:32:00,76.295,76.315,76.295,76.315,42800000.0
2008-12-09 07:33:00,76.315,76.34,76.315,76.325,94000000.0
2008-12-09 07:34:00,76.325,76.375,76.325,76.37,86600000.0
2008-12-09 07:35:00,76.37,76.385,76.355,76.385,81600000.0
2008-12-09 07:36:00,76.375,76.39,76.375,76.38,47600000.0
2008-12-09 07:37:00,76.375,76.415,76.375,76.395,50600000.0
2008-12-09 07:38:00,76.395,76.43,76.385,76.405,71000000.0
2008-12-09 07:39:00,76.405,76.41,76.38,76.41,82000000.0
2008-12-09 07:40:00,76.41,76.415,76.34,76.355,101200000.0
2008-12-09 07:41:00,76.36,76.375,76.345,76.375,39000000.0
2008-12-09 07:42:00,76.37,76.37,76.335,76.36,90200000.0
2008-12-09 07:43:00,76.36,76.38,76.36,76.38,42800000.0
2008-12-09 07:44:00,76.375,76.385,76.36,76.36,97600000.0
2008-12-09 07:45:00,76.36,76.36,76.36,76.36,78000000.0
2008-12-09 07:46:00,76.36,76.385,76.36,76.375,91400000.0
2008-12-09 07:47:00,76.375,76.39,76.36,76.365,79800000.0
2008-12-09 07:48:00,76.365,76.385,76.355,76.365,68000000.0
2008-12-09 07:49:00,76.365,76.38,76.365,76.365,48600000.0
2008-12-09 07:50:00,76.365,76.375,76.355,76.375,27600000.0
2008-12-09 07:51:00,76.37,76.405,76.37,76.39,32400000.0
2008-12-09 07:52:00,76.39,76.39,76.37,76.385,77999998.0
2008-12-09 07:53:00,76.375,76.375,76.37,76.37,883999970.0
2008-12-09 07:54:00,76.37,76.37,76.33,76.37,1025200001.0
2008-12-09 07:55:00,76.37,76.38,76.36,76.37,813399982.0
2008-12-09 07:56:00,76.37,76.37,76.355,76.37,576800004.0
2008-12-09 07:57:00,76.37,76.37,76.32,76.355,287200000.0
2008-12-09 07:58:00,76.35,76.43,76.34,76.42,88400000.0
2008-12-09 07:59:00,76.42,76.535,76.42,76.53,104400000.0
2008-12-09 08:00:00,76.535,76.535,76.465,76.47,84800000.0
2008-12-09 08:01:00,76.48,76.49,76.46,76.48,70600000.0
2008-12-09 08:02:00,76.47,76.475,76.455,76.46,82200000.0
2008-12-09 08:03:00,76.455,76.49,76.455,76.48,59200000.0
2008-12-09 08:04:00,76.485,76.495,76.455,76.485,60600000.0
2008-12-09 08:05:00,76.48,76.5,76.465,76.475,241800000.0
2008-12-09 08:06:00,76.475,76.5,76.47,76.47,1205399994.0
2008-12-09 08:07:00,76.47,76.5,76.455,76.5,635400000.0
2008-12-09 08:08:00,76.5,76.515,76.48,76.495,74400000.0
2008-12-09 08:09:00,76.49,76.505,76.46,76.46,76200000.0
2008-12-09 08:10:00,76.47,76.475,76.445,76.465,39200000.0
2008-12-09 08:11:00,76.465,76.49,76.455,76.465,93800000.0
2008-12-09 08:12:00,76.465,76.465,76.44,76.445,52000000.0
2008-12-09 08:13:00,76.45,76.465,76.44,76.465,23200000.0
2008-12-09 08:14:00,76.46,76.47,76.455,76.47,31200000.0
2008-12-09 08:15:00,76.475,76.475,76.465,76.465,25600000.0
2008-12-09 08:16:00,76.47,76.505,76.465,76.495,46600000.0
2008-12-09 08:17:00,76.5,76.515,76.48,76.49,62600000.0
2008-12-09 08:18:00,76.49,76.49,76.465,76.47,48800000.0
2008-12-09 08:19:00,76.475,76.495,76.475,76.49,55800000.0
2008-12-09 08:20:00,76.485,76.485,76.47,76.47,22200000.0
2008-12-09 08:21:00,76.475,76.49,76.475,76.48,26400000.0
2008-12-09 08:22:00,76.48,76.48,76.48,76.48,11200000.0
2008-12-09 08:23:00,76.485,76.485,76.475,76.475,5600000.0
2008-12-09 08:24:00,76.48,76.48,76.47,76.475,17800000.0
2008-12-09 08:25:00,76.47,76.475,76.46,76.465,86800000.0
2008-12-09 08:26:00,76.46,76.47,76.455,76.455,19200000.0
2008-12-09 08:27:00,76.46,76.47,76.455,76.47,57000000.0
2008-12-09 08:28:00,76.465,76.47,76.455,76.46,43800000.0
2008-12-09 08:29:00,76.46,76.465,76.455,76.465,44800000.0
2008-12-09 08:30:00,76.46,76.46,76.445,76.45,83800000.0
2008-12-09 08:31:00,76.45,76.465,76.445,76.465,41000000.0
2008-12-09 08:32:00,76.47,76.495,76.47,76.485,46000000.0
2008-12-09 08:33:00,76.49,76.52,76.485,76.505,79200000.0
2008-12-09 08:34:00,76.51,76.535,76.51,76.535,15600000.0
2008-12-09 08:35:00,76.53,76.535,76.525,76.535,19200000.0
2008-12-09 08:36:00,76.535,76.535,76.52,76.525,23600000.0
2008-12-09 08:37:00,76.525,76.535,76.52,76.53,54600000.0
2008-12-09 08:38:00,76.52,76.545,76.52,76.54,38200000.0
2008-12-09 08:39:00,76.55,76.58,76.53,76.55,138800000.0
2008-12-09 08:40:00,76.56,76.585,76.545,76.57,51400000.0
2008-12-09 08:41:00,76.575,76.59,76.565,76.57,52400000.0
2008-12-09 08:42:00,76.575,76.575,76.55,76.555,49000000.0
2008-12-09 08:43:00,76.55,76.565,76.55,76.555,363400000.0
2008-12-09 08:44:00,76.555,76.56,76.55,76.56,26600000.0
2008-12-09 08:45:00,76.555,76.555,76.515,76.545,56600000.0
2008-12-09 08:46:00,76.54,76.55,76.53,76.54,82000000.0
2008-12-09 08:47:00,76.54,76.55,76.535,76.535,38800000.0
2008-12-09 08:48:00,76.535,76.555,76.535,76.55,21600000.0
2008-12-09 08:49:00,76.545,76.58,76.535,76.58,34400000.0
2008-12-09 08:50:00,76.575,76.585,76.56,76.56,28400000.0
2008-12-09 08:51:00,76.57,76.59,76.56,76.575,43600000.0
2008-12-09 08:52:00,76.575,76.595,76.565,76.585,68200000.0
2008-12-09 08:53:00,76.585,76.63,76.585,76.605,41200000.0
2008-12-09 08:54:00,76.615,76.615,76.605,76.605,21600000.0
2008-12-09 08:55:00,76.605,76.615,76.595,76.595,41000000.0
2008-12-09 08:56:00,76.595,76.595,76.545,76.545,75400000.0
2008-12-09 08:57:00,76.55,76.575,76.55,76.56,63600000.0
2008-12-09 08:58:00,76.565,76.57,76.555,76.565,33000000.0
2008-12-09 08:59:00,76.57,76.59,76.57,76.575,68600000.0
2008-12-09 09:00:00,76.575,76.575,76.56,76.57,38600000.0
2008-12-09 09:01:00,76.57,76.585,76.56,76.56,54000000.0
2008-12-09 09:02:00,76.56,76.58,76.56,76.575,56400000.0
2008-12-09 09:03:00,76.575,76.59,76.575,76.575,26600000.0
2008-12-09 09:04:00,76.58,76.6,76.575,76.59,64200000.0
2008-12-09 09:05:00,76.6,76.615,76.585,76.59,70000000.0
2008-12-09 09:06:00,76.59,76.59,76.585,76.585,25800000.0
2008-12-09 09:07:00,76.585,76.585,76.585,76.585,11200000.0
2008-12-09 09:08:00,76.585,76.6,76.575,76.59,113400000.0
2008-12-09 09:09:00,76.6,76.6,76.56,76.57,160200000.0
2008-12-09 09:10:00,76.57,76.57,76.53,76.55,127200000.0
2008-12-09 09:11:00,76.555,76.565,76.5,76.5,281799990.0
2008-12-09 09:12:00,76.5,76.55,76.5,76.545,145999994.0
2008-12-09 09:13:00,76.545,76.56,76.53,76.55,154600000.0
2008-12-09 09:14:00,76.545,76.55,76.505,76.51,72000000.0
2008-12-09 09:15:00,76.505,76.53,76.505,76.525,56800000.0
2008-12-09 09:16:00,76.525,76.57,76.525,76.565,243399998.0
2008-12-09 09:17:00,76.565,76.59,76.54,76.565,155599999.0
2008-12-09 09:18:00,76.56,76.58,76.55,76.58,61600000.0
2008-12-09 09:19:00,76.575,76.575,76.55,76.57,77000000.0
2008-12-09 09:20:00,76.57,76.585,76.56,76.575,104200000.0
2008-12-09 09:21:00,76.58,76.58,76.56,76.56,110600000.0
2008-12-09 09:22:00,76.56,76.56,76.54,76.54,101400000.0
2008-12-09 09:23:00,76.54,76.54,76.525,76.53,178200000.0
2008-12-09 09:24:00,76.53,76.535,76.52,76.52,188200000.0
2008-12-09 09:25:00,76.53,76.53,76.51,76.52,121200000.0
2008-12-09 09:26:00,76.52,76.535,76.52,76.53,129400000.0
2008-12-09 09:27:00,76.52,76.535,76.52,76.53,27200000.0
2008-12-09 09:28:00,76.52,76.525,76.485,76.485,118000000.0
2008-12-09 09:29:00,76.485,76.51,76.42,76.42,304800000.0
2008-12-09 09:30:00,76.42,76.425,76.375,76.385,187600000.0
2008-12-09 09:31:00,76.375,76.435,76.375,76.4,241600000.0
2008-12-09 09:32:00,76.405,76.41,76.385,76.395,124200000.0
2008-12-09 09:33:00,76.39,76.41,76.345,76.365,183000000.0
2008-12-09 09:34:00,76.36,76.41,76.36,76.395,89200000.0
2008-12-09 09:35:00,76.395,76.405,76.365,76.365,79200000.0
2008-12-09 09:36:00,76.36,76.365,76.3,76.315,222600000.0
2008-12-09 09:37:00,76.315,76.355,76.31,76.33,217600000.0
2008-12-09 09:38:00,76.33,76.36,76.32,76.325,171800000.0
2008-12-09 09:39:00,76.325,76.345,76.305,76.345,247000000.0
2008-12-09 09:40:00,76.34,76.365,76.325,76.36,252400000.0
2008-12-09 09:41:00,76.365,76.39,76.355,76.38,216800000.0
2008-12-09 09:42:00,76.38,76.385,76.335,76.34,169000000.0
2008-12-09 09:43:00,76.345,76.375,76.345,76.37,73600000.0
2008-12-09 09:44:00,76.38,76.38,76.345,76.35,131400000.0
2008-12-09 09:45:00,76.345,76.35,76.32,76.35,80600000.0
2008-12-09 09:46:00,76.36,76.36,76.33,76.345,117600000.0
2008-12-09 09:47:00,76.335,76.37,76.335,76.36,126600000.0
2008-12-09 09:48:00,76.36,76.41,76.355,76.41,116000000.0
2008-12-09 09:49:00,76.4,76.42,76.39,76.4,118200000.0
2008-12-09 09:50:00,76.4,76.42,76.38,76.41,138200000.0
2008-12-09 09:51:00,76.41,76.415,76.365,76.385,107200000.0
2008-12-09 09:52:00,76.395,76.415,76.395,76.41,56200000.0
2008-12-09 09:53:00,76.41,76.415,76.41,76.41,22400000.0
2008-12-09 09:54:00,76.41,76.41,76.32,76.36,102400000.0
2008-12-09 09:55:00,76.365,76.395,76.36,76.395,91200000.0
2008-12-09 09:56:00,76.385,76.41,76.385,76.395,40000000.0
2008-12-09 09:57:00,76.395,76.405,76.39,76.4,76800000.0
2008-12-09 09:58:00,76.405,76.405,76.365,76.37,72000000.0
2008-12-09 09:59:00,76.38,76.455,76.38,76.45,80800000.0
2008-12-09 10:00:00,76.455,76.455,76.395,76.435,132600000.0
2008-12-09 10:01:00,76.435,76.435,76.39,76.405,117800000.0
2008-12-09 10:02:00,76.41,76.45,76.39,76.43,136200000.0
2008-12-09 10:03:00,76.43,76.445,76.41,76.42,162400000.0
2008-12-09 10:04:00,76.42,76.435,76.405,76.415,83000000.0
2008-12-09 10:05:00,76.415,76.415,76.375,76.375,89600000.0
2008-12-09 10:06:00,76.375,76.375,76.35,76.355,66200000.0
2008-12-09 10:07:00,76.355,76.375,76.34,76.345,262400000.0
2008-12-09 10:08:00,76.35,76.37,76.32,76.34,162800000.0
2008-12-09 10:09:00,76.335,76.34,76.31,76.315,70400000.0
2008-12-09 10:10:00,76.315,76.33,76.31,76.325,160000000.0
2008-12-09 10:11:00,76.33,76.33,76.275,76.29,226400000.0
2008-12-09 10:12:00,76.29,76.32,76.28,76.315,168000000.0
2008-12-09 10:13:00,76.31,76.33,76.295,76.305,109000000.0
2008-12-09 10:14:00,76.32,76.32,76.265,76.285,192800000.0
2008-12-09 10:15:00,76.28,76.3,76.22,76.245,419000000.0
2008-12-09 10:16:00,76.245,76.26,76.16,76.2,227800000.0
2008-12-09 10:17:00,76.2,76.215,76.175,76.18,226000000.0
2008-12-09 10:18:00,76.18,76.2,76.16,76.165,238400000.0
2008-12-09 10:19:00,76.16,76.165,76.04,76.105,340800000.0
2008-12-09 10:20:00,76.11,76.125,76.085,76.115,256800000.0
2008-12-09 10:21:00,76.11,76.17,76.11,76.115,212800000.0
2008-12-09 10:22:00,76.11,76.15,76.08,76.145,221800000.0
2008-12-09 10:23:00,76.145,76.155,76.115,76.12,137600000.0
2008-12-09 10:24:00,76.13,76.13,76.08,76.08,158400000.0
2008-12-09 10:25:00,76.08,76.105,76.065,76.1,326000000.0
2008-12-09 10:26:00,76.1,76.13,76.08,76.105,287600000.0
2008-12-09 10:27:00,76.1,76.16,76.095,76.135,218000000.0
2008-12-09 10:28:00,76.135,76.175,76.13,76.13,281000000.0
2008-12-09 10:29:00,76.135,76.135,76.105,76.12,111400000.0
2008-12-09 10:30:00,76.12,76.12,76.075,76.105,205000000.0
2008-12-09 10:31:00,76.1,76.13,76.085,76.125,261400000.0
2008-12-09 10:32:00,76.13,76.14,76.1,76.12,197600000.0
2008-12-09 10:33:00,76.12,76.15,76.1,76.135,433200000.0
2008-12-09 10:34:00,76.13,76.195,76.13,76.15,315200000.0
2008-12-09 10:35:00,76.145,76.17,76.085,76.085,213800000.0
2008-12-09 10:36:00,76.09,76.1,76.065,76.065,281600000.0
2008-12-09 10:37:00,76.07,76.095,76.07,76.09,413200000.0
2008-12-09 10:38:00,76.085,76.11,76.08,76.105,131200000.0
2008-12-09 10:39:00,76.11,76.135,76.1,76.115,380800000.0
2008-12-09 10:40:00,76.11,76.155,76.085,76.14,406400000.0
2008-12-09 10:41:00,76.14,76.15,76.125,76.13,208000001.0
2008-12-09 10:42:00,76.125,76.15,76.115,76.14,294800000.0
2008-12-09 10:43:00,76.145,76.195,76.12,76.195,267600000.0
2008-12-09 10:44:00,76.195,76.215,76.16,76.215,225400000.0
2008-12-09 10:45:00,76.22,76.24,76.17,76.225,156400000.0
2008-12-09 10:46:00,76.225,76.26,76.22,76.235,239000000.0
2008-12-09 10:47:00,76.23,76.285,76.225,76.27,200400000.0
2008-12-09 10:48:00,76.28,76.28,76.25,76.275,218400000.0
2008-12-09 10:49:00,76.265,76.28,76.26,76.275,133000000.0
2008-12-09 10:50:00,76.275,76.29,76.27,76.285,109800000.0
2008-12-09 10:51:00,76.28,76.31,76.26,76.3,204200000.0
2008-12-09 10:52:00,76.3,76.315,76.285,76.31,168000000.0
2008-12-09 10:53:00,76.31,76.335,76.3,76.335,213600000.0
2008-12-09 10:54:00,76.345,76.355,76.33,76.33,84000000.0
2008-12-09 10:55:00,76.325,76.34,76.305,76.305,190000000.0
2008-12-09 10:56:00,76.305,76.315,76.255,76.255,252000000.0
2008-12-09 10:57:00,76.255,76.26,76.2,76.225,222800000.0
2008-12-09 10:58:00,76.225,76.23,76.2,76.225,181000000.0
2008-12-09 10:59:00,76.22,76.26,76.22,76.245,199800000.0
2008-12-09 11:00:00,76.245,76.265,76.24,76.255,92800000.0
2008-12-09 11:01:00,76.255,76.265,76.245,76.26,56000000.0
2008-12-09 11:02:00,76.265,76.29,76.26,76.285,196800000.0
2008-12-09 11:03:00,76.285,76.31,76.285,76.305,67200000.0
2008-12-09 11:04:00,76.305,76.375,76.305,76.37,145400000.0
2008-12-09 11:05:00,76.37,76.37,76.33,76.36,159800000.0
2008-12-09 11:06:00,76.36,76.425,76.335,76.41,259400000.0
2008-12-09 11:07:00,76.405,76.44,76.37,76.43,222200000.0
2008-12-09 11:08:00,76.435,76.435,76.38,76.395,221200000.0
2008-12-09 11:09:00,76.39,76.4,76.37,76.38,145600000.0
2008-12-09 11:10:00,76.375,76.385,76.335,76.375,244000000.0
2008-12-09 11:11:00,76.375,76.385,76.35,76.35,90400000.0
2008-12-09 11:12:00,76.35,76.35,76.295,76.34,261400000.0
2008-12-09 11:13:00,76.34,76.37,76.33,76.365,120200000.0
2008-12-09 11:14:00,76.36,76.36,76.325,76.355,164800000.0
2008-12-09 11:15:00,76.35,76.35,76.285,76.305,277000000.0
2008-12-09 11:16:00,76.31,76.325,76.3,76.315,151400000.0
2008-12-09 11:17:00,76.315,76.345,76.315,76.34,141400000.0
2008-12-09 11:18:00,76.34,76.34,76.32,76.33,85200000.0
2008-12-09 11:19:00,76.335,76.35,76.3,76.345,135800000.0
2008-12-09 11:20:00,76.35,76.36,76.31,76.325,123800000.0
2008-12-09 11:21:00,76.325,76.365,76.325,76.34,110600000.0
2008-12-09 11:22:00,76.34,76.375,76.33,76.365,190000000.0
2008-12-09 11:23:00,76.365,76.375,76.345,76.365,165600000.0
2008-12-09 11:24:00,76.375,76.395,76.35,76.395,130000000.0
2008-12-09 11:25:00,76.395,76.425,76.38,76.42,192600000.0
2008-12-09 11:26:00,76.41,76.425,76.4,76.4,231800000.0
2008-12-09 11:27:00,76.4,76.41,76.36,76.37,280800000.0
2008-12-09 11:28:00,76.37,76.375,76.335,76.34,347800000.0
2008-12-09 11:29:00,76.345,76.35,76.335,76.34,126800000.0
2008-12-09 11:30:00,76.345,76.345,76.285,76.295,122000000.0
2008-12-09 11:31:00,76.29,76.305,76.28,76.3,91400000.0
2008-12-09 11:32:00,76.3,76.335,76.3,76.335,55200000.0
2008-12-09 11:33:00,76.335,76.4,76.335,76.395,140400000.0
2008-12-09 11:34:00,76.395,76.42,76.37,76.37,129800000.0
2008-12-09 11:35:00,76.375,76.415,76.36,76.415,106000000.0
2008-12-09 11:36:00,76.42,76.49,76.395,76.49,130400000.0
2008-12-09 11:37:00,76.49,76.5,76.44,76.455,120000000.0
2008-12-09 11:38:00,76.45,76.465,76.44,76.46,84000000.0
2008-12-09 11:39:00,76.455,76.46,76.435,76.45,81000000.0
2008-12-09 11:40:00,76.45,76.455,76.395,76.405,122000000.0
2008-12-09 11:41:00,76.395,76.42,76.39,76.415,126200000.0
2008-12-09 11:42:00,76.415,76.43,76.4,76.41,153400000.0
2008-12-09 11:43:00,76.405,76.445,76.4,76.44,154400000.0
2008-12-09 11:44:00,76.435,76.44,76.405,76.405,113000000.0
2008-12-09 11:45:00,76.4,76.425,76.375,76.38,173400000.0
2008-12-09 11:46:00,76.375,76.395,76.36,76.36,149000000.0
2008-12-09 11:47:00,76.365,76.38,76.345,76.345,143400000.0
2008-12-09 11:48:00,76.35,76.355,76.34,76.35,64000000.0
2008-12-09 11:49:00,76.355,76.36,76.355,76.36,11200000.0
2008-12-09 11:50:00,76.36,76.375,76.34,76.355,62600000.0
2008-12-09 11:51:00,76.355,76.4,76.355,76.395,61000000.0
2008-12-09 11:52:00,76.39,76.4,76.385,76.395,63200000.0
2008-12-09 11:53:00,76.395,76.395,76.37,76.375,32000000.0
2008-12-09 11:54:00,76.38,76.4,76.365,76.385,69800000.0
2008-12-09 11:55:00,76.38,76.385,76.345,76.35,102000000.0
2008-12-09 11:56:00,76.345,76.35,76.285,76.305,170600000.0
2008-12-09 11:57:00,76.305,76.33,76.29,76.32,83000000.0
2008-12-09 11:58:00,76.32,76.345,76.305,76.305,109000000.0
2008-12-09 11:59:00,76.305,76.305,76.25,76.275,160600000.0
2008-12-09 12:00:00,76.275,76.39,76.275,76.385,190400000.0
2008-12-09 12:01:00,76.39,76.39,76.325,76.35,149600000.0
2008-12-09 12:02:00,76.35,76.375,76.345,76.36,73600000.0
2008-12-09 12:03:00,76.36,76.385,76.335,76.34,132800000.0
2008-12-09 12:04:00,76.34,76.36,76.325,76.325,92200000.0
2008-12-09 12:05:00,76.34,76.345,76.305,76.315,80600000.0
2008-12-09 12:06:00,76.315,76.32,76.3,76.3,43000000.0
2008-12-09 12:07:00,76.3,76.33,76.3,76.305,71600000.0
2008-12-09 12:08:00,76.3,76.3,76.27,76.27,44400000.0
2008-12-09 12:09:00,76.27,76.28,76.245,76.245,92800000.0
2008-12-09 12:10:00,76.25,76.31,76.25,76.31,115600000.0
2008-12-09 12:11:00,76.31,76.34,76.31,76.315,158400000.0
2008-12-09 12:12:00,76.325,76.335,76.31,76.31,90200000.0
2008-12-09 12:13:00,76.305,76.325,76.3,76.32,62200000.0
2008-12-09 12:14:00,76.31,76.35,76.3,76.34,90200000.0
2008-12-09 12:15:00,76.345,76.37,76.345,76.36,123600000.0
2008-12-09 12:16:00,76.36,76.36,76.35,76.35,27000000.0
2008-12-09 12:17:00,76.345,76.355,76.345,76.35,25600000.0
2008-12-09 12:18:00,76.355,76.36,76.35,76.36,55600000.0
2008-12-09 12:19:00,76.365,76.365,76.33,76.355,138600000.0
2008-12-09 12:20:00,76.345,76.4,76.345,76.38,105200000.0
2008-12-09 12:21:00,76.375,76.43,76.375,76.425,106600000.0
2008-12-09 12:22:00,76.43,76.455,76.415,76.44,113600000.0
2008-12-09 12:23:00,76.44,76.455,76.43,76.455,141200000.0
2008-12-09 12:24:00,76.45,76.465,76.45,76.46,67600000.0
2008-12-09 12:25:00,76.46,76.47,76.435,76.44,135400000.0
2008-12-09 12:26:00,76.435,76.44,76.41,76.44,66200000.0
2008-12-09 12:27:00,76.445,76.455,76.42,76.425,66000000.0
2008-12-09 12:28:00,76.43,76.46,76.43,76.45,58400000.0
2008-12-09 12:29:00,76.45,76.45,76.43,76.435,27200000.0
2008-12-09 12:30:00,76.44,76.47,76.44,76.47,27200000.0
2008-12-09 12:31:00,76.47,76.49,76.46,76.465,83200000.0
2008-12-09 12:32:00,76.465,76.48,76.465,76.465,34400000.0
2008-12-09 12:33:00,76.46,76.485,76.45,76.47,98000000.0
2008-12-09 12:34:00,76.47,76.48,76.39,76.395,176400000.0
2008-12-09 12:35:00,76.395,76.41,76.375,76.375,75400000.0
2008-12-09 12:36:00,76.38,76.39,76.325,76.39,161800000.0
2008-12-09 12:37:00,76.39,76.4,76.38,76.4,43200000.0
2008-12-09 12:38:00,76.405,76.41,76.36,76.37,74600000.0
2008-12-09 12:39:00,76.37,76.38,76.355,76.36,117800000.0
2008-12-09 12:40:00,76.36,76.37,76.34,76.37,139800000.0
2008-12-09 12:41:00,76.365,76.37,76.35,76.37,134800000.0
2008-12-09 12:42:00,76.37,76.37,76.35,76.35,21600000.0
2008-12-09 12:43:00,76.355,76.355,76.35,76.35,3200000.0
2008-12-09 12:44:00,76.355,76.38,76.35,76.355,42200000.0
2008-12-09 12:45:00,76.365,76.375,76.365,76.375,24200000.0
2008-12-09 12:46:00,76.375,76.445,76.375,76.445,83400000.0
2008-12-09 12:47:00,76.445,76.455,76.425,76.45,84600000.0
2008-12-09 12:48:00,76.445,76.48,76.43,76.475,118000000.0
2008-12-09 12:49:00,76.475,76.5,76.47,76.48,114400000.0
2008-12-09 12:50:00,76.48,76.515,76.48,76.49,124400000.0
2008-12-09 12:51:00,76.49,76.575,76.475,76.555,189400000.0
2008-12-09 12:52:00,76.555,76.555,76.485,76.485,147200000.0
2008-12-09 12:53:00,76.49,76.51,76.485,76.505,114400000.0
2008-12-09 12:54:00,76.505,76.51,76.48,76.485,168000000.0
2008-12-09 12:55:00,76.49,76.505,76.485,76.5,184000000.0
2008-12-09 12:56:00,76.5,76.545,76.49,76.54,158400000.0
2008-12-09 12:57:00,76.54,76.54,76.51,76.52,109000000.0
2008-12-09 12:58:00,76.52,76.565,76.52,76.555,88700000.0
2008-12-09 12:59:00,76.56,76.565,76.52,76.535,159500000.0
2008-12-09 13:00:00,76.535,76.535,76.46,76.48,115400000.0
2008-12-09 13:01:00,76.475,76.495,76.425,76.435,171600000.0
2008-12-09 13:02:00,76.43,76.435,76.35,76.355,162200000.0
2008-12-09 13:03:00,76.355,76.375,76.35,76.375,70000000.0
2008-12-09 13:04:00,76.38,76.425,76.365,76.37,128800000.0
2008-12-09 13:05:00,76.36,76.375,76.315,76.32,126200000.0
2008-12-09 13:06:00,76.315,76.355,76.245,76.255,130200000.0
2008-12-09 13:07:00,76.255,76.285,76.245,76.265,143600000.0
2008-12-09 13:08:00,76.255,76.315,76.245,76.31,100400000.0
2008-12-09 13:09:00,76.305,76.34,76.305,76.305,71600000.0
2008-12-09 13:10:00,76.305,76.325,76.28,76.31,85000000.0
2008-12-09 13:11:00,76.31,76.325,76.285,76.285,73600000.0
2008-12-09 13:12:00,76.275,76.285,76.215,76.215,108200000.0
2008-12-09 13:13:00,76.215,76.22,76.19,76.2,112800000.0
2008-12-09 13:14:00,76.21,76.21,76.11,76.135,122400000.0
2008-12-09 13:15:00,76.125,76.17,76.125,76.145,112800000.0
2008-12-09 13:16:00,76.15,76.215,76.13,76.13,169000000.0
2008-12-09 13:17:00,76.125,76.225,76.125,76.205,198600000.0
2008-12-09 13:18:00,76.21,76.245,76.21,76.23,85000000.0
2008-12-09 13:19:00,76.235,76.25,76.17,76.17,133200000.0
2008-12-09 13:20:00,76.175,76.195,76.15,76.18,114000000.0
2008-12-09 13:21:00,76.185,76.27,76.18,76.235,159400000.0
2008-12-09 13:22:00,76.235,76.295,76.22,76.26,173400000.0
2008-12-09 13:23:00,76.26,76.35,76.245,76.325,190600000.0
2008-12-09 13:24:00,76.325,76.37,76.305,76.335,117600000.0
2008-12-09 13:25:00,76.325,76.33,76.28,76.28,120400000.0
2008-12-09 13:26:00,76.28,76.34,76.28,76.335,159000000.0
2008-12-09 13:27:00,76.33,76.34,76.32,76.33,110200000.0
2008-12-09 13:28:00,76.33,76.34,76.3,76.325,120800000.0
2008-12-09 13:29:00,76.32,76.335,76.305,76.32,62400000.0
2008-12-09 13:30:00,76.32,76.32,76.285,76.305,108000000.0
2008-12-09 13:31:00,76.315,76.325,76.28,76.32,144400000.0
2008-12-09 13:32:00,76.325,76.4,76.325,76.38,146000000.0
2008-12-09 13:33:00,76.385,76.39,76.365,76.365,93000000.0
2008-12-09 13:34:00,76.365,76.375,76.335,76.35,126400000.0
2008-12-09 13:35:00,76.35,76.365,76.335,76.345,69000000.0
2008-12-09 13:36:00,76.345,76.345,76.275,76.275,114600000.0
2008-12-09 13:37:00,76.275,76.31,76.275,76.275,105600000.0
2008-12-09 13:38:00,76.27,76.345,76.27,76.335,103200000.0
2008-12-09 13:39:00,76.34,76.355,76.305,76.315,79200000.0
2008-12-09 13:40:00,76.315,76.335,76.31,76.31,24000000.0
2008-12-09 13:41:00,76.31,76.355,76.305,76.355,87800000.0
2008-12-09 13:42:00,76.36,76.375,76.34,76.365,69600000.0
2008-12-09 13:43:00,76.36,76.365,76.345,76.345,93000000.0
2008-12-09 13:44:00,76.345,76.365,76.345,76.365,37800000.0
2008-12-09 13:45:00,76.365,76.375,76.345,76.355,97400000.0
2008-12-09 13:46:00,76.35,76.375,76.335,76.345,81800000.0
2008-12-09 13:47:00,76.34,76.36,76.325,76.36,63200000.0
2008-12-09 13:48:00,76.355,76.36,76.34,76.35,88600000.0
2008-12-09 13:49:00,76.345,76.375,76.345,76.365,51800000.0
2008-12-09 13:50:00,76.36,76.435,76.36,76.41,120000000.0
2008-12-09 13:51:00,76.405,76.41,76.405,76.405,53800000.0
2008-12-09 13:52:00,76.4,76.415,76.395,76.395,55400000.0
2008-12-09 13:53:00,76.4,76.4,76.35,76.37,79600000.0
2008-12-09 13:54:00,76.37,76.385,76.325,76.37,135400000.0
2008-12-09 13:55:00,76.375,76.375,76.34,76.37,169800000.0
2008-12-09 13:56:00,76.365,76.375,76.35,76.36,66800000.0
2008-12-09 13:57:00,76.355,76.385,76.35,76.35,84800000.0
2008-12-09 13:58:00,76.35,76.355,76.335,76.345,45600000.0
2008-12-09 13:59:00,76.34,76.36,76.315,76.345,111600000.0
2008-12-09 14:00:00,76.35,76.36,76.295,76.325,155000000.0
2008-12-09 14:01:00,76.325,76.38,76.32,76.355,122600000.0
2008-12-09 14:02:00,76.36,76.365,76.34,76.355,109000000.0
2008-12-09 14:03:00,76.355,76.36,76.315,76.35,104400000.0
2008-12-09 14:04:00,76.355,76.355,76.315,76.33,96800000.0
2008-12-09 14:05:00,76.325,76.33,76.305,76.315,114800000.0
2008-12-09 14:06:00,76.315,76.345,76.315,76.325,110000000.0
2008-12-09 14:07:00,76.32,76.355,76.32,76.355,70600000.0
2008-12-09 14:08:00,76.355,76.385,76.345,76.38,80600000.0
2008-12-09 14:09:00,76.39,76.43,76.39,76.41,83400000.0
2008-12-09 14:10:00,76.4,76.42,76.38,76.385,78600000.0
2008-12-09 14:11:00,76.385,76.385,76.365,76.365,25600000.0
2008-12-09 14:12:00,76.37,76.415,76.37,76.41,74400000.0
2008-12-09 14:13:00,76.405,76.41,76.395,76.395,18400000.0
2008-12-09 14:14:00,76.395,76.395,76.38,76.385,25600000.0
2008-12-09 14:15:00,76.38,76.385,76.375,76.375,30400000.0
2008-12-09 14:16:00,76.375,76.375,76.345,76.345,60800000.0
2008-12-09 14:17:00,76.345,76.43,76.34,76.425,71200000.0
2008-12-09 14:18:00,76.425,76.43,76.41,76.42,56000000.0
2008-12-09 14:19:00,76.42,76.445,76.42,76.44,44000000.0
2008-12-09 14:20:00,76.44,76.445,76.415,76.43,72800000.0
2008-12-09 14:21:00,76.425,76.435,76.4,76.42,66800000.0
2008-12-09 14:22:00,76.42,76.425,76.405,76.415,62400000.0
2008-12-09 14:23:00,76.405,76.415,76.37,76.375,49600000.0
2008-12-09 14:24:00,76.385,76.43,76.385,76.405,86400000.0
2008-12-09 14:25:00,76.395,76.42,76.395,76.415,79000000.0
2008-12-09 14:26:00,76.41,76.41,76.38,76.38,71200000.0
2008-12-09 14:27:00,76.385,76.39,76.305,76.31,162600000.0
2008-12-09 14:28:00,76.3,76.33,76.3,76.315,144000000.0
2008-12-09 14:29:00,76.315,76.32,76.295,76.305,94600000.0
2008-12-09 14:30:00,76.305,76.325,76.305,76.325,117800000.0
2008-12-09 14:31:00,76.325,76.33,76.32,76.325,35200000.0
2008-12-09 14:32:00,76.325,76.33,76.3,76.305,62200000.0
2008-12-09 14:33:00,76.305,76.31,76.275,76.28,131000000.0
2008-12-09 14:34:00,76.285,76.29,76.265,76.28,74400000.0
2008-12-09 14:35:00,76.275,76.31,76.275,76.3,125200000.0
2008-12-09 14:36:00,76.295,76.305,76.28,76.29,59200000.0
2008-12-09 14:37:00,76.29,76.3,76.28,76.29,64800000.0
2008-12-09 14:38:00,76.3,76.3,76.26,76.26,41200000.0
2008-12-09 14:39:00,76.26,76.29,76.26,76.28,55200000.0
2008-12-09 14:40:00,76.275,76.3,76.275,76.29,116600000.0
2008-12-09 14:41:00,76.285,76.31,76.285,76.31,48000000.0
2008-12-09 14:42:00,76.31,76.315,76.29,76.295,55400000.0
2008-12-09 14:43:00,76.295,76.31,76.285,76.305,78000000.0
2008-12-09 14:44:00,76.305,76.31,76.29,76.295,65200000.0
2008-12-09 14:45:00,76.295,76.315,76.29,76.31,72800000.0
2008-12-09 14:46:00,76.315,76.34,76.315,76.33,43400000.0
2008-12-09 14:47:00,76.335,76.34,76.32,76.33,38000000.0
2008-12-09 14:48:00,76.33,76.335,76.33,76.33,7200000.0
2008-12-09 14:49:00,76.33,76.355,76.325,76.355,38600000.0
2008-12-09 14:50:00,76.35,76.355,76.345,76.345,58600000.0
2008-12-09 14:51:00,76.345,76.37,76.34,76.37,59200000.0
2008-12-09 14:52:00,76.365,76.415,76.355,76.405,109600000.0
2008-12-09 14:53:00,76.405,76.42,76.375,76.385,95000000.0
2008-12-09 14:54:00,76.385,76.41,76.38,76.395,121800000.0
2008-12-09 14:55:00,76.395,76.395,76.375,76.39,80000000.0
2008-12-09 14:56:00,76.39,76.4,76.39,76.39,33200000.0
2008-12-09 14:57:00,76.395,76.4,76.395,76.395,41200000.0
2008-12-09 14:58:00,76.395,76.395,76.375,76.375,42400000.0
2008-12-09 14:59:00,76.37,76.375,76.34,76.355,105600000.0
2008-12-09 15:00:00,76.365,76.365,76.295,76.305,130600000.0
2008-12-09 15:01:00,76.31,76.325,76.265,76.29,57600000.0
2008-12-09 15:02:00,76.3,76.305,76.265,76.27,91600000.0
2008-12-09 15:03:00,76.275,76.285,76.27,76.27,36800000.0
2008-12-09 15:04:00,76.275,76.285,76.26,76.275,63400000.0
2008-12-09 15:05:00,76.27,76.29,76.265,76.285,80800000.0
2008-12-09 15:06:00,76.285,76.285,76.27,76.275,30400000.0
2008-12-09 15:07:00,76.275,76.275,76.255,76.27,31200000.0
2008-12-09 15:08:00,76.27,76.29,76.265,76.275,40000000.0
2008-12-09 15:09:00,76.28,76.285,76.27,76.28,70400000.0
2008-12-09 15:10:00,76.28,76.29,76.27,76.27,24000000.0
2008-12-09 15:11:00,76.265,76.265,76.245,76.245,32000000.0
2008-12-09 15:12:00,76.255,76.255,76.245,76.255,8000000.0
2008-12-09 15:13:00,76.26,76.28,76.255,76.265,62400000.0
2008-12-09 15:14:00,76.27,76.275,76.21,76.21,128600000.0
2008-12-09 15:15:00,76.215,76.225,76.185,76.195,135600000.0
2008-12-09 15:16:00,76.2,76.215,76.18,76.19,52800000.0
2008-12-09 15:17:00,76.19,76.21,76.175,76.18,81200000.0
2008-12-09 15:18:00,76.185,76.185,76.17,76.17,19200000.0
2008-12-09 15:19:00,76.17,76.17,76.15,76.17,24800000.0
2008-12-09 15:20:00,76.175,76.195,76.17,76.175,73600000.0
2008-12-09 15:21:00,76.18,76.2,76.155,76.19,73600000.0
2008-12-09 15:22:00,76.195,76.195,76.095,76.1,113800000.0
2008-12-09 15:23:00,76.11,76.14,76.085,76.11,116400000.0
2008-12-09 15:24:00,76.105,76.12,76.1,76.1,113600000.0
2008-12-09 15:25:00,76.1,76.115,76.095,76.1,43200000.0
2008-12-09 15:26:00,76.11,76.11,76.005,76.015,147600000.0
2008-12-09 15:27:00,76.02,76.1,76.01,76.05,168000000.0
2008-12-09 15:28:00,76.05,76.17,76.05,76.135,146000000.0
2008-12-09 15:29:00,76.135,76.175,76.125,76.13,107600000.0
2008-12-09 15:30:00,76.125,76.17,76.095,76.095,112400000.0
2008-12-09 15:31:00,76.105,76.115,76.08,76.095,92200000.0
2008-12-09 15:32:00,76.09,76.1,76.055,76.09,191400000.0
2008-12-09 15:33:00,76.09,76.15,76.09,76.115,188400000.0
2008-12-09 15:34:00,76.125,76.15,76.11,76.145,110400000.0
2008-12-09 15:35:00,76.15,76.17,76.135,76.155,83200000.0
2008-12-09 15:36:00,76.165,76.18,76.14,76.155,84000000.0
2008-12-09 15:37:00,76.165,76.185,76.16,76.18,106000000.0
2008-12-09 15:38:00,76.18,76.215,76.155,76.2,144400000.0
2008-12-09 15:39:00,76.19,76.22,76.165,76.195,172000000.0
2008-12-09 15:40:00,76.195,76.205,76.16,76.19,158400000.0
2008-12-09 15:41:00,76.195,76.21,76.15,76.19,164800000.0
2008-12-09 15:42:00,76.185,76.2,76.16,76.19,105600000.0
2008-12-09 15:43:00,76.19,76.22,76.185,76.195,84800000.0
2008-12-09 15:44:00,76.2,76.23,76.185,76.215,89600000.0
2008-12-09 15:45:00,76.215,76.265,76.205,76.25,158600000.0
2008-12-09 15:46:00,76.25,76.255,76.215,76.22,116600000.0
2008-12-09 15:47:00,76.22,76.265,76.205,76.245,94400000.0
2008-12-09 15:48:00,76.245,76.245,76.21,76.22,52800000.0
2008-12-09 15:49:00,76.21,76.23,76.205,76.205,97600000.0
2008-12-09 15:50:00,76.2,76.21,76.155,76.17,153400000.0
2008-12-09 15:51:00,76.175,76.185,76.155,76.175,85600000.0
2008-12-09 15:52:00,76.18,76.19,76.15,76.155,82400000.0
2008-12-09 15:53:00,76.16,76.165,76.13,76.155,117000000.0
2008-12-09 15:54:00,76.165,76.185,76.12,76.17,73800000.0
2008-12-09 15:55:00,76.175,76.18,76.155,76.16,99200000.0
2008-12-09 15:56:00,76.155,76.155,76.135,76.14,90200000.0
2008-12-09 15:57:00,76.135,76.165,76.135,76.16,66400000.0
2008-12-09 15:58:00,76.165,76.205,76.16,76.185,89600000.0
2008-12-09 15:59:00,76.19,76.225,76.175,76.18,82400000.0
2008-12-09 16:00:00,76.175,76.2,76.145,76.16,99200000.0
2008-12-09 16:01:00,76.155,76.165,76.1,76.105,58200000.0
2008-12-09 16:02:00,76.105,76.13,76.1,76.105,32000000.0
2008-12-09 16:03:00,76.1,76.175,76.1,76.175,47200000.0
2008-12-09 16:04:00,76.18,76.185,76.145,76.165,92200000.0
2008-12-09 16:05:00,76.17,76.18,76.135,76.15,60000000.0
2008-12-09 16:06:00,76.14,76.14,76.09,76.1,110600000.0
2008-12-09 16:07:00,76.1,76.115,76.075,76.075,107600000.0
2008-12-09 16:08:00,76.085,76.095,76.045,76.07,111800000.0
2008-12-09 16:09:00,76.06,76.07,76.005,76.01,128400000.0
2008-12-09 16:10:00,76.015,76.05,75.98,75.995,161400000.0
2008-12-09 16:11:00,75.99,75.99,75.935,75.935,218000000.0
2008-12-09 16:12:00,75.94,75.955,75.915,75.915,169400000.0
2008-12-09 16:13:00,75.915,75.95,75.91,75.945,138200000.0
2008-12-09 16:14:00,75.945,76.025,75.945,76.025,149000000.0
2008-12-09 16:15:00,76.03,76.14,76.03,76.135,91600000.0
2008-12-09 16:16:00,76.135,76.135,76.065,76.075,78400000.0
2008-12-09 16:17:00,76.075,76.11,76.065,76.075,107200000.0
2008-12-09 16:18:00,76.055,76.085,76.055,76.055,88000000.0
2008-12-09 16:19:00,76.055,76.12,76.055,76.06,105600000.0
2008-12-09 16:20:00,76.05,76.085,76.045,76.08,79400000.0
2008-12-09 16:21:00,76.085,76.12,76.06,76.115,106000000.0
2008-12-09 16:22:00,76.11,76.13,76.1,76.12,83000000.0
2008-12-09 16:23:00,76.12,76.19,76.115,76.155,101400000.0
2008-12-09 16:24:00,76.155,76.2,76.145,76.19,86600000.0
2008-12-09 16:25:00,76.19,76.195,76.155,76.18,92800000.0
2008-12-09 16:26:00,76.18,76.19,76.165,76.17,59600000.0
2008-12-09 16:27:00,76.175,76.175,76.135,76.14,91800000.0
2008-12-09 16:28:00,76.135,76.145,76.12,76.13,59000000.0
2008-12-09 16:29:00,76.13,76.15,76.12,76.135,92600000.0
2008-12-09 16:30:00,76.125,76.125,76.045,76.055,170600000.0
2008-12-09 16:31:00,76.05,76.095,76.04,76.085,140400000.0
2008-12-09 16:32:00,76.08,76.095,76.06,76.065,144800000.0
2008-12-09 16:33:00,76.065,76.12,76.045,76.12,156800000.0
2008-12-09 16:34:00,76.11,76.155,76.1,76.125,168800000.0
2008-12-09 16:35:00,76.12,76.18,76.105,76.145,165600000.0
2008-12-09 16:36:00,76.14,76.18,76.125,76.15,105600000.0
2008-12-09 16:37:00,76.15,76.24,76.145,76.21,137000000.0
2008-12-09 16:38:00,76.215,76.215,76.155,76.155,117600000.0
2008-12-09 16:39:00,76.155,76.205,76.155,76.17,158200000.0
2008-12-09 16:40:00,76.16,76.19,76.14,76.14,103400000.0
2008-12-09 16:41:00,76.13,76.15,76.105,76.135,115600000.0
2008-12-09 16:42:00,76.13,76.18,76.13,76.165,138200000.0
2008-12-09 16:43:00,76.16,76.16,76.115,76.145,184200000.0
2008-12-09 16:44:00,76.14,76.18,76.14,76.16,165600000.0
2008-12-09 16:45:00,76.16,76.195,76.135,76.195,167800000.0
2008-12-09 16:46:00,76.195,76.215,76.16,76.19,199400000.0
2008-12-09 16:47:00,76.19,76.21,76.17,76.185,141800000.0
2008-12-09 16:48:00,76.18,76.185,76.13,76.13,141600000.0
2008-12-09 16:49:00,76.125,76.125,76.1,76.11,101600000.0
2008-12-09 16:50:00,76.105,76.13,76.09,76.095,116400000.0
2008-12-09 16:51:00,76.095,76.175,76.095,76.155,130800000.0
2008-12-09 16:52:00,76.145,76.155,76.085,76.095,146400000.0
2008-12-09 16:53:00,76.095,76.125,76.05,76.08,160800000.0
2008-12-09 16:54:00,76.07,76.095,76.065,76.075,160800000.0
2008-12-09 16:55:00,76.075,76.11,76.075,76.075,128000000.0
2008-12-09 16:56:00,76.07,76.09,76.055,76.055,113600000.0
2008-12-09 16:57:00,76.05,76.085,76.05,76.08,47400000.0
2008-12-09 16:58:00,76.07,76.08,76.04,76.065,135600000.0
2008-12-09 16:59:00,76.065,76.065,75.975,76.05,134600000.0
2008-12-09 17:00:00,76.045,76.15,76.03,76.105,185400000.0
2008-12-09 17:01:00,76.105,76.155,76.08,76.15,185800000.0
2008-12-09 17:02:00,76.15,76.16,76.085,76.135,164200000.0
2008-12-09 17:03:00,76.14,76.175,76.11,76.13,178000000.0
2008-12-09 17:04:00,76.12,76.205,76.12,76.185,165200000.0
2008-12-09 17:05:00,76.185,76.21,76.17,76.195,190800000.0
2008-12-09 17:06:00,76.2,76.215,76.075,76.075,359000000.0
2008-12-09 17:07:00,76.08,76.105,76.055,76.08,128600000.0
2008-12-09 17:08:00,76.08,76.165,76.08,76.12,172200000.0
2008-12-09 17:09:00,76.12,76.165,76.1,76.135,133200000.0
2008-12-09 17:10:00,76.135,76.175,76.115,76.115,200800000.0
2008-12-09 17:11:00,76.115,76.18,76.115,76.145,170000000.0
2008-12-09 17:12:00,76.145,76.175,76.13,76.165,113000000.0
2008-12-09 17:13:00,76.165,76.175,76.14,76.15,90400000.0
2008-12-09 17:14:00,76.15,76.2,76.135,76.185,131400000.0
2008-12-09 17:15:00,76.19,76.205,76.155,76.185,108800000.0
2008-12-09 17:16:00,76.185,76.265,76.185,76.26,138400000.0
2008-12-09 17:17:00,76.255,76.265,76.21,76.26,121000000.0
2008-12-09 17:18:00,76.26,76.3,76.25,76.27,193400000.0
2008-12-09 17:19:00,76.285,76.315,76.27,76.305,134400000.0
2008-12-09 17:20:00,76.3,76.345,76.295,76.33,135400000.0
2008-12-09 17:21:00,76.33,76.39,76.325,76.365,153000000.0
2008-12-09 17:22:00,76.365,76.37,76.31,76.345,141400000.0
2008-12-09 17:23:00,76.345,76.35,76.305,76.305,103200000.0
2008-12-09 17:24:00,76.315,76.315,76.255,76.27,133200000.0
2008-12-09 17:25:00,76.265,76.27,76.225,76.25,142800000.0
2008-12-09 17:26:00,76.25,76.27,76.2,76.2,107600000.0
2008-12-09 17:27:00,76.2,76.24,76.195,76.22,122000000.0
2008-12-09 17:28:00,76.22,76.24,76.215,76.24,106800000.0
2008-12-09 17:29:00,76.24,76.26,76.225,76.235,127200000.0
2008-12-09 17:30:00,76.235,76.275,76.235,76.265,176400000.0
2008-12-09 17:31:00,76.265,76.27,76.25,76.27,140400000.0
2008-12-09 17:32:00,76.265,76.355,76.265,76.345,126200000.0
2008-12-09 17:33:00,76.335,76.35,76.315,76.345,141600000.0
2008-12-09 17:34:00,76.34,76.37,76.32,76.345,168000000.0
2008-12-09 17:35:00,76.345,76.385,76.345,76.345,174000000.0
2008-12-09 17:36:00,76.345,76.36,76.315,76.33,179400000.0
2008-12-09 17:37:00,76.33,76.335,76.31,76.335,149200000.0
2008-12-09 17:38:00,76.335,76.415,76.335,76.41,163200000.0
2008-12-09 17:39:00,76.415,76.415,76.34,76.34,165400000.0
2008-12-09 17:40:00,76.345,76.415,76.335,76.4,121200000.0
2008-12-09 17:41:00,76.4,76.465,76.395,76.465,176800000.0
2008-12-09 17:42:00,76.46,76.485,76.425,76.47,138800000.0
2008-12-09 17:43:00,76.48,76.495,76.42,76.44,122200000.0
2008-12-09 17:44:00,76.435,76.45,76.38,76.4,170400000.0
2008-12-09 17:45:00,76.4,76.485,76.4,76.47,154400000.0
2008-12-09 17:46:00,76.48,76.51,76.47,76.495,141600000.0
2008-12-09 17:47:00,76.495,76.51,76.475,76.49,111800000.0
2008-12-09 17:48:00,76.485,76.495,76.455,76.47,116000000.0
2008-12-09 17:49:00,76.47,76.475,76.43,76.435,231000000.0
2008-12-09 17:50:00,76.44,76.53,76.43,76.515,154600000.0
2008-12-09 17:51:00,76.51,76.52,76.455,76.475,144000000.0
2008-12-09 17:52:00,76.47,76.475,76.435,76.44,142000000.0
2008-12-09 17:53:00,76.44,76.46,76.4,76.405,117200000.0
2008-12-09 17:54:00,76.4,76.415,76.365,76.385,101400000.0
2008-12-09 17:55:00,76.385,76.41,76.36,76.41,155800000.0
2008-12-09 17:56:00,76.41,76.45,76.405,76.43,111400000.0
2008-12-09 17:57:00,76.43,76.475,76.425,76.475,125200000.0
2008-12-09 17:58:00,76.475,76.56,76.47,76.51,173200000.0
2008-12-09 17:59:00,76.505,76.525,76.465,76.51,154800000.0
2008-12-09 18:00:00,76.51,76.555,76.5,76.525,146600000.0
2008-12-09 18:01:00,76.52,76.58,76.52,76.565,150000000.0
2008-12-09 18:02:00,76.565,76.57,76.53,76.555,132800000.0
2008-12-09 18:03:00,76.56,76.565,76.525,76.525,142400000.0
2008-12-09 18:04:00,76.53,76.55,76.505,76.525,113400000.0
2008-12-09 18:05:00,76.525,76.54,76.51,76.515,101000000.0
2008-12-09 18:06:00,76.515,76.52,76.48,76.48,97000000.0
2008-12-09 18:07:00,76.48,76.495,76.435,76.465,135400000.0
2008-12-09 18:08:00,76.465,76.49,76.445,76.465,146800000.0
2008-12-09 18:09:00,76.47,76.48,76.455,76.475,132800000.0
2008-12-09 18:10:00,76.465,76.525,76.465,76.485,151400000.0
2008-12-09 18:11:00,76.485,76.49,76.45,76.475,130400000.0
2008-12-09 18:12:00,76.48,76.515,76.48,76.495,84200000.0
2008-12-09 18:13:00,76.49,76.495,76.455,76.455,151000000.0
2008-12-09 18:14:00,76.455,76.47,76.43,76.46,143800000.0
2008-12-09 18:15:00,76.45,76.47,76.44,76.445,124000000.0
2008-12-09 18:16:00,76.455,76.48,76.45,76.48,101000000.0
2008-12-09 18:17:00,76.47,76.48,76.455,76.46,86400000.0
2008-12-09 18:18:00,76.46,76.465,76.43,76.435,126400000.0
2008-12-09 18:19:00,76.435,76.465,76.415,76.43,110400000.0
2008-12-09 18:20:00,76.435,76.46,76.425,76.425,69000000.0
2008-12-09 18:21:00,76.43,76.455,76.43,76.43,100200000.0
2008-12-09 18:22:00,76.44,76.46,76.425,76.445,163600000.0
2008-12-09 18:23:00,76.445,76.455,76.415,76.425,81800000.0
2008-12-09 18:24:00,76.415,76.46,76.41,76.425,97400000.0
2008-12-09 18:25:00,76.44,76.455,76.43,76.445,98400000.0
2008-12-09 18:26:00,76.45,76.49,76.445,76.48,104200000.0
2008-12-09 18:27:00,76.47,76.49,76.46,76.485,67400000.0
2008-12-09 18:28:00,76.48,76.51,76.475,76.48,94600000.0
2008-12-09 18:29:00,76.485,76.525,76.48,76.5,95400000.0
2008-12-09 18:30:00,76.495,76.535,76.475,76.52,159200000.0
2008-12-09 18:31:00,76.515,76.535,76.45,76.465,131000000.0
2008-12-09 18:32:00,76.47,76.515,76.46,76.48,111400000.0
2008-12-09 18:33:00,76.485,76.495,76.43,76.45,150000000.0
2008-12-09 18:34:00,76.47,76.475,76.445,76.47,80000000.0
2008-12-09 18:35:00,76.48,76.52,76.48,76.51,121000000.0
2008-12-09 18:36:00,76.515,76.525,76.49,76.505,104800000.0
2008-12-09 18:37:00,76.49,76.5,76.465,76.48,96000000.0
2008-12-09 18:38:00,76.475,76.475,76.405,76.42,151200000.0
2008-12-09 18:39:00,76.43,76.44,76.41,76.435,79200000.0
2008-12-09 18:40:00,76.445,76.485,76.44,76.46,68000000.0
2008-12-09 18:41:00,76.46,76.515,76.445,76.495,115400000.0
2008-12-09 18:42:00,76.495,76.54,76.49,76.52,124000000.0
2008-12-09 18:43:00,76.53,76.58,76.53,76.535,156000000.0
2008-12-09 18:44:00,76.54,76.6,76.54,76.56,158000000.0
2008-12-09 18:45:00,76.55,76.6,76.54,76.58,80800000.0
2008-12-09 18:46:00,76.575,76.595,76.575,76.575,83400000.0
2008-12-09 18:47:00,76.585,76.625,76.565,76.62,74400000.0
2008-12-09 18:48:00,76.615,76.625,76.56,76.585,143800000.0
2008-12-09 18:49:00,76.575,76.59,76.545,76.575,81800000.0
2008-12-09 18:50:00,76.575,76.59,76.545,76.56,97600000.0
2008-12-09 18:51:00,76.56,76.6,76.54,76.595,115800000.0
2008-12-09 18:52:00,76.59,76.64,76.59,76.635,169800000.0
2008-12-09 18:53:00,76.63,76.66,76.61,76.61,118200000.0
2008-12-09 18:54:00,76.62,76.64,76.615,76.64,60200000.0
2008-12-09 18:55:00,76.635,76.655,76.595,76.61,163200000.0
2008-12-09 18:56:00,76.61,76.675,76.59,76.665,147200000.0
2008-12-09 18:57:00,76.665,76.665,76.62,76.64,74400000.0
2008-12-09 18:58:00,76.64,76.67,76.635,76.665,86400000.0
2008-12-09 18:59:00,76.655,76.665,76.615,76.625,104000000.0
2008-12-09 19:00:00,76.615,76.65,76.615,76.64,67800000.0
2008-12-09 19:01:00,76.64,76.655,76.615,76.625,64000000.0
2008-12-09 19:02:00,76.62,76.625,76.6,76.61,87200000.0
2008-12-09 19:03:00,76.61,76.615,76.585,76.59,76800000.0
2008-12-09 19:04:00,76.59,76.615,76.575,76.6,87400000.0
2008-12-09 19:05:00,76.595,76.615,76.58,76.615,115600000.0
2008-12-09 19:06:00,76.61,76.68,76.61,76.68,108800000.0
2008-12-09 19:07:00,76.69,76.69,76.63,76.635,83200000.0
2008-12-09 19:08:00,76.645,76.645,76.605,76.615,92000000.0
2008-12-09 19:09:00,76.615,76.65,76.61,76.615,116000000.0
2008-12-09 19:10:00,76.62,76.645,76.62,76.645,84800000.0
2008-12-09 19:11:00,76.65,76.66,76.635,76.66,38800000.0
2008-12-09 19:12:00,76.66,76.775,76.66,76.755,104200000.0
2008-12-09 19:13:00,76.745,76.765,76.725,76.745,151400000.0
2008-12-09 19:14:00,76.745,76.78,76.745,76.76,103000000.0
2008-12-09 19:15:00,76.765,76.795,76.75,76.785,88600000.0
2008-12-09 19:16:00,76.78,76.805,76.755,76.78,118400000.0
2008-12-09 19:17:00,76.78,76.78,76.745,76.77,105000000.0
2008-12-09 19:18:00,76.77,76.795,76.76,76.795,45600000.0
2008-12-09 19:19:00,76.805,76.84,76.805,76.84,24000000.0
2008-12-09 19:20:00,76.84,76.85,76.835,76.84,52800000.0
2008-12-09 19:21:00,76.83,76.83,76.77,76.78,89800000.0
2008-12-09 19:22:00,76.78,76.78,76.665,76.695,146200000.0
2008-12-09 19:23:00,76.7,76.755,76.69,76.73,66600000.0
2008-12-09 19:24:00,76.73,76.76,76.73,76.74,58400000.0
2008-12-09 19:25:00,76.735,76.77,76.735,76.75,66400000.0
2008-12-09 19:26:00,76.75,76.75,76.715,76.72,84600000.0
2008-12-09 19:27:00,76.725,76.735,76.69,76.71,138600000.0
2008-12-09 19:28:00,76.705,76.74,76.705,76.725,94200000.0
2008-12-09 19:29:00,76.735,76.735,76.69,76.72,131000000.0
2008-12-09 19:30:00,76.725,76.775,76.725,76.755,122000000.0
2008-12-09 19:31:00,76.755,76.795,76.745,76.785,111600000.0
2008-12-09 19:32:00,76.79,76.81,76.775,76.78,99000000.0
2008-12-09 19:33:00,76.775,76.81,76.77,76.795,104800000.0
2008-12-09 19:34:00,76.8,76.8,76.75,76.765,104800000.0
2008-12-09 19:35:00,76.755,76.795,76.755,76.78,62400000.0
2008-12-09 19:36:00,76.78,76.825,76.78,76.81,72600000.0
2008-12-09 19:37:00,76.81,76.915,76.785,76.89,146800000.0
2008-12-09 19:38:00,76.89,76.895,76.855,76.865,87200000.0
2008-12-09 19:39:00,76.865,76.87,76.855,76.86,43200000.0
2008-12-09 19:40:00,76.86,76.865,76.78,76.795,75800000.0
2008-12-09 19:41:00,76.8,76.83,76.795,76.805,44800000.0
2008-12-09 19:42:00,76.805,76.81,76.78,76.785,45600000.0
2008-12-09 19:43:00,76.78,76.805,76.78,76.805,64800000.0
2008-12-09 19:44:00,76.81,76.835,76.795,76.82,75000000.0
2008-12-09 19:45:00,76.82,76.82,76.76,76.775,83700000.0
2008-12-09 19:46:00,76.77,76.81,76.77,76.81,91600000.0
2008-12-09 19:47:00,76.8,76.84,76.795,76.835,60800000.0
2008-12-09 19:48:00,76.825,76.83,76.79,76.805,74400000.0
2008-12-09 19:49:00,76.805,76.82,76.795,76.81,43400000.0
2008-12-09 19:50:00,76.815,76.83,76.8,76.815,72600000.0
2008-12-09 19:51:00,76.82,76.82,76.8,76.805,35600000.0
2008-12-09 19:52:00,76.8,76.855,76.8,76.84,62800000.0
2008-12-09 19:53:00,76.85,76.86,76.81,76.81,82800000.0
2008-12-09 19:54:00,76.81,76.825,76.79,76.815,111800000.0
2008-12-09 19:55:00,76.81,76.81,76.74,76.75,88000000.0
2008-12-09 19:56:00,76.75,76.755,76.715,76.735,84200000.0
2008-12-09 19:57:00,76.74,76.755,76.72,76.72,83200000.0
2008-12-09 19:58:00,76.72,76.76,76.71,76.75,84800000.0
2008-12-09 19:59:00,76.75,76.765,76.72,76.72,74400000.0
2008-12-09 20:00:00,76.715,76.725,76.655,76.655,94600000.0
2008-12-09 20:01:00,76.665,76.705,76.66,76.695,74800000.0
2008-12-09 20:02:00,76.69,76.71,76.625,76.635,142600000.0
2008-12-09 20:03:00,76.635,76.655,76.63,76.63,79000000.0
2008-12-09 20:04:00,76.625,76.67,76.62,76.67,115200000.0
2008-12-09 20:05:00,76.665,76.715,76.66,76.685,107400000.0
2008-12-09 20:06:00,76.69,76.71,76.67,76.7,80200000.0
2008-12-09 20:07:00,76.705,76.71,76.685,76.685,38400000.0
2008-12-09 20:08:00,76.685,76.72,76.68,76.715,43600000.0
2008-12-09 20:09:00,76.72,76.74,76.71,76.71,48000000.0
2008-12-09 20:10:00,76.71,76.725,76.635,76.635,88000000.0
2008-12-09 20:11:00,76.635,76.665,76.615,76.635,73600000.0
2008-12-09 20:12:00,76.64,76.655,76.62,76.63,49800000.0
2008-12-09 20:13:00,76.635,76.635,76.495,76.51,98400000.0
2008-12-09 20:14:00,76.505,76.535,76.495,76.515,125600000.0
2008-12-09 20:15:00,76.525,76.525,76.405,76.42,163800000.0
2008-12-09 20:16:00,76.425,76.485,76.42,76.485,156000000.0
2008-12-09 20:17:00,76.49,76.49,76.46,76.46,71200000.0
2008-12-09 20:18:00,76.465,76.5,76.465,76.485,111400000.0
2008-12-09 20:19:00,76.48,76.51,76.475,76.475,65800000.0
2008-12-09 20:20:00,76.475,76.485,76.405,76.415,105000000.0
2008-12-09 20:21:00,76.415,76.435,76.405,76.405,114600000.0
2008-12-09 20:22:00,76.415,76.415,76.4,76.4,96000000.0
2008-12-09 20:23:00,76.41,76.43,76.405,76.43,54600000.0
2008-12-09 20:24:00,76.435,76.485,76.425,76.48,97400000.0
2008-12-09 20:25:00,76.47,76.5,76.465,76.465,51200000.0
2008-12-09 20:26:00,76.455,76.47,76.43,76.435,86400000.0
2008-12-09 20:27:00,76.43,76.43,76.395,76.425,121600000.0
2008-12-09 20:28:00,76.425,76.425,76.35,76.395,140200000.0
2008-12-09 20:29:00,76.385,76.39,76.325,76.38,138000000.0
2008-12-09 20:30:00,76.375,76.38,76.355,76.38,113800000.0
2008-12-09 20:31:00,76.385,76.41,76.365,76.375,131400000.0
2008-12-09 20:32:00,76.375,76.39,76.33,76.335,122200000.0
2008-12-09 20:33:00,76.33,76.365,76.29,76.29,106000000.0
2008-12-09 20:34:00,76.285,76.31,76.255,76.26,146400000.0
2008-12-09 20:35:00,76.26,76.285,76.245,76.25,149200000.0
2008-12-09 20:36:00,76.25,76.27,76.235,76.245,139600000.0
2008-12-09 20:37:00,76.255,76.28,76.245,76.26,97400000.0
2008-12-09 20:38:00,76.255,76.27,76.25,76.27,36800000.0
2008-12-09 20:39:00,76.275,76.335,76.26,76.325,100800000.0
2008-12-09 20:40:00,76.325,76.355,76.315,76.35,46400000.0
2008-12-09 20:41:00,76.35,76.37,76.34,76.36,80000000.0
2008-12-09 20:42:00,76.365,76.385,76.35,76.35,52000000.0
2008-12-09 20:43:00,76.345,76.345,76.325,76.325,65600000.0
2008-12-09 20:44:00,76.33,76.33,76.285,76.285,95600000.0
2008-12-09 20:45:00,76.285,76.335,76.285,76.305,63200000.0
2008-12-09 20:46:00,76.31,76.325,76.23,76.23,123400000.0
2008-12-09 20:47:00,76.23,76.355,76.23,76.335,129000000.0
2008-12-09 20:48:00,76.335,76.335,76.31,76.315,59200000.0
2008-12-09 20:49:00,76.31,76.355,76.31,76.355,58400000.0
2008-12-09 20:50:00,76.355,76.37,76.34,76.34,37600000.0
2008-12-09 20:51:00,76.33,76.34,76.31,76.335,48000000.0
2008-12-09 20:52:00,76.325,76.335,76.28,76.29,117000000.0
2008-12-09 20:53:00,76.29,76.345,76.29,76.335,66800000.0
2008-12-09 20:54:00,76.33,76.335,76.28,76.295,122400000.0
2008-12-09 20:55:00,76.295,76.315,76.28,76.305,141000000.0
2008-12-09 20:56:00,76.305,76.325,76.28,76.315,56200000.0
2008-12-09 20:57:00,76.32,76.355,76.295,76.3,120000000.0
2008-12-09 20:58:00,76.3,76.325,76.28,76.325,72400000.0
2008-12-09 20:59:00,76.325,76.345,76.32,76.33,82600000.0
2008-12-09 21:00:00,76.34,76.35,76.325,76.35,63200000.0
2008-12-09 21:01:00,76.35,76.4,76.35,76.39,103400000.0
2008-12-09 21:02:00,76.385,76.395,76.345,76.36,93800000.0
2008-12-09 21:03:00,76.365,76.375,76.33,76.33,107600000.0
2008-12-09 21:04:00,76.34,76.36,76.3,76.33,94400000.0
2008-12-09 21:05:00,76.325,76.33,76.295,76.3,120200000.0
2008-12-09 21:06:00,76.3,76.31,76.275,76.29,105600000.0
2008-12-09 21:07:00,76.29,76.305,76.275,76.29,88800000.0
2008-12-09 21:08:00,76.285,76.305,76.22,76.255,137600000.0
2008-12-09 21:09:00,76.24,76.26,76.165,76.165,126400000.0
2008-12-09 21:10:00,76.16,76.195,76.15,76.195,176400000.0
2008-12-09 21:11:00,76.195,76.23,76.195,76.215,113600000.0
2008-12-09 21:12:00,76.21,76.245,76.21,76.235,94600000.0
2008-12-09 21:13:00,76.23,76.24,76.16,76.16,119600000.0
2008-12-09 21:14:00,76.16,76.215,76.15,76.19,154400000.0
2008-12-09 21:15:00,76.185,76.285,76.185,76.27,141600000.0
2008-12-09 21:16:00,76.27,76.295,76.255,76.275,126600000.0
2008-12-09 21:17:00,76.275,76.33,76.265,76.33,85600000.0
2008-12-09 21:18:00,76.32,76.32,76.31,76.31,60000000.0
2008-12-09 21:19:00,76.31,76.365,76.31,76.35,68200000.0
2008-12-09 21:20:00,76.35,76.35,76.285,76.29,295200000.0
2008-12-09 21:21:00,76.3,76.325,76.28,76.325,147800000.0
2008-12-09 21:22:00,76.325,76.325,76.265,76.275,876399992.0
2008-12-09 21:23:00,76.28,76.29,76.21,76.215,146400000.0
2008-12-09 21:24:00,76.21,76.265,76.205,76.26,101800000.0
2008-12-09 21:25:00,76.265,76.27,76.205,76.22,81200000.0
2008-12-09 21:26:00,76.235,76.25,76.2,76.225,99000000.0
2008-12-09 21:27:00,76.225,76.25,76.225,76.25,140800000.0
2008-12-09 21:28:00,76.25,76.28,76.24,76.245,112800000.0
2008-12-09 21:29:00,76.245,76.285,76.235,76.27,71200000.0
2008-12-09 21:30:00,76.27,76.27,76.205,76.205,105600000.0
2008-12-09 21:31:00,76.205,76.245,76.19,76.21,92400000.0
2008-12-09 21:32:00,76.22,76.24,76.22,76.22,71200000.0
2008-12-09 21:33:00,76.22,76.22,76.22,76.22,70400000.0
2008-12-09 21:34:00,76.22,76.22,76.135,76.14,108800000.0
2008-12-09 21:35:00,76.14,76.18,76.14,76.16,131600000.0
2008-12-09 21:36:00,76.155,76.175,76.15,76.165,51200000.0
2008-12-09 21:37:00,76.16,76.195,76.155,76.16,74600000.0
2008-12-09 21:38:00,76.16,76.195,76.15,76.165,103200000.0
2008-12-09 21:39:00,76.165,76.2,76.165,76.18,52800000.0
2008-12-09 21:40:00,76.175,76.185,76.165,76.185,57600000.0
2008-12-09 21:41:00,76.18,76.24,76.17,76.215,105600000.0
2008-12-09 21:42:00,76.215,76.225,76.18,76.215,142400000.0
2008-12-09 21:43:00,76.215,76.235,76.195,76.205,59200000.0
2008-12-09 21:44:00,76.21,76.225,76.205,76.205,28800000.0
2008-12-09 21:45:00,76.21,76.21,76.19,76.195,54400000.0
2008-12-09 21:46:00,76.195,76.22,76.195,76.21,30400000.0
2008-12-09 21:47:00,76.22,76.29,76.21,76.285,74800000.0
2008-12-09 21:48:00,76.28,76.31,76.26,76.31,112000000.0
2008-12-09 21:49:00,76.305,76.35,76.3,76.33,93000000.0
2008-12-09 21:50:00,76.325,76.36,76.32,76.335,58000000.0
2008-12-09 21:51:00,76.335,76.365,76.28,76.36,93200000.0
2008-12-09 21:52:00,76.355,76.36,76.32,76.32,151400000.0
2008-12-09 21:53:00,76.325,76.33,76.265,76.275,193400000.0
2008-12-09 21:54:00,76.275,76.315,76.245,76.315,102000000.0
2008-12-09 21:55:00,76.315,76.375,76.315,76.375,118600000.0
2008-12-09 21:56:00,76.37,76.42,76.36,76.36,115400000.0
2008-12-09 21:57:00,76.36,76.39,76.35,76.36,107400000.0
2008-12-09 21:58:00,76.36,76.36,76.335,76.345,112800000.0
2008-12-09 21:59:00,76.345,76.35,76.305,76.325,117400000.0
2008-12-09 22:00:00,76.32,76.4,76.315,76.395,116600000.0
2008-12-09 22:01:00,76.39,76.485,76.39,76.485,118600000.0
2008-12-09 22:02:00,76.48,76.485,76.44,76.44,120200000.0
2008-12-09 22:03:00,76.435,76.44,76.38,76.395,400800000.0
2008-12-09 22:04:00,76.395,76.405,76.375,76.405,45200000.0
2008-12-09 22:05:00,76.41,76.465,76.41,76.445,74000000.0
2008-12-09 22:06:00,76.445,76.45,76.285,76.285,164400000.0
2008-12-09 22:07:00,76.29,76.31,76.265,76.275,59600000.0
2008-12-09 22:08:00,76.28,76.33,76.275,76.315,106400000.0
2008-12-09 22:09:00,76.32,76.41,76.32,76.385,142000000.0
2008-12-09 22:10:00,76.395,76.395,76.31,76.35,144800000.0
2008-12-09 22:11:00,76.35,76.355,76.23,76.23,141000000.0
2008-12-09 22:12:00,76.235,76.27,76.21,76.245,81400000.0
2008-12-09 22:13:00,76.245,76.25,76.21,76.235,97800000.0
2008-12-09 22:14:00,76.24,76.255,76.21,76.24,147000000.0
2008-12-09 22:15:00,76.24,76.35,76.23,76.3,137800000.0
2008-12-09 22:16:00,76.295,76.315,76.265,76.295,100800000.0
2008-12-09 22:17:00,76.295,76.32,76.275,76.29,106400000.0
2008-12-09 22:18:00,76.29,76.31,76.265,76.285,119400000.0
2008-12-09 22:19:00,76.275,76.315,76.27,76.31,92000000.0
2008-12-09 22:20:00,76.305,76.385,76.29,76.365,132000000.0
2008-12-09 22:21:00,76.37,76.38,76.28,76.32,156400000.0
2008-12-09 22:22:00,76.32,76.325,76.28,76.3,106600000.0
2008-12-09 22:23:00,76.305,76.32,76.285,76.305,162600000.0
2008-12-09 22:24:00,76.305,76.32,76.285,76.3,76200000.0
2008-12-09 22:25:00,76.3,76.305,76.245,76.245,116800000.0
2008-12-09 22:26:00,76.25,76.33,76.25,76.3,116600000.0
2008-12-09 22:27:00,76.305,76.31,76.265,76.3,98600000.0
2008-12-09 22:28:00,76.3,76.3,76.265,76.29,83200000.0
2008-12-09 22:29:00,76.29,76.305,76.265,76.29,84000000.0
2008-12-09 22:30:00,76.29,76.295,76.265,76.28,87200000.0
2008-12-09 22:31:00,76.285,76.305,76.275,76.305,57400000.0
2008-12-09 22:32:00,76.295,76.355,76.28,76.34,85800000.0
2008-12-09 22:33:00,76.32,76.41,76.32,76.395,207600000.0
2008-12-09 22:34:00,76.395,76.43,76.375,76.39,114800000.0
2008-12-09 22:35:00,76.385,76.41,76.37,76.385,82000000.0
2008-12-09 22:36:00,76.39,76.42,76.38,76.385,57800000.0
2008-12-09 22:37:00,76.38,76.415,76.36,76.36,127400000.0
2008-12-09 22:38:00,76.36,76.4,76.36,76.38,57600000.0
2008-12-09 22:39:00,76.38,76.395,76.365,76.385,101000000.0
2008-12-09 22:40:00,76.39,76.405,76.375,76.4,78200000.0
2008-12-09 22:41:00,76.41,76.465,76.41,76.44,125000000.0
2008-12-09 22:42:00,76.44,76.46,76.435,76.45,71200000.0
2008-12-09 22:43:00,76.45,76.54,76.45,76.54,162200000.0
2008-12-09 22:44:00,76.55,76.55,76.485,76.505,145600000.0
2008-12-09 22:45:00,76.51,76.51,76.44,76.44,112800000.0
2008-12-09 22:46:00,76.44,76.47,76.43,76.45,102000000.0
2008-12-09 22:47:00,76.44,76.485,76.44,76.45,100800000.0
2008-12-09 22:48:00,76.445,76.465,76.435,76.465,66800000.0
2008-12-09 22:49:00,76.445,76.455,76.445,76.455,27800000.0
2008-12-09 22:50:00,76.46,76.47,76.415,76.42,74000000.0
2008-12-09 22:51:00,76.42,76.44,76.4,76.405,39600000.0
2008-12-09 22:52:00,76.405,76.45,76.405,76.45,49800000.0
2008-12-09 22:53:00,76.45,76.475,76.445,76.475,85800000.0
2008-12-09 22:54:00,76.475,76.485,76.435,76.435,127200000.0
2008-12-09 22:55:00,76.435,76.445,76.425,76.43,81600000.0
2008-12-09 22:56:00,76.43,76.47,76.43,76.445,55400000.0
2008-12-09 22:57:00,76.435,76.47,76.435,76.46,79200000.0
2008-12-09 22:58:00,76.455,76.465,76.425,76.45,41800000.0
2008-12-09 22:59:00,76.455,76.46,76.445,76.46,56200000.0
2008-12-09 23:00:00,76.46,76.475,76.445,76.46,159800000.0
2008-12-09 23:01:00,76.46,76.465,76.455,76.46,33600000.0
2008-12-09 23:02:00,76.465,76.47,76.46,76.465,24800000.0
2008-12-09 23:03:00,76.475,76.48,76.445,76.445,56600000.0
2008-12-09 23:04:00,76.45,76.45,76.435,76.435,29400000.0
2008-12-09 23:05:00,76.43,76.435,76.415,76.42,46600000.0
2008-12-09 23:06:00,76.415,76.43,76.415,76.425,41800000.0
2008-12-09 23:07:00,76.42,76.42,76.4,76.405,41000000.0
2008-12-09 23:08:00,76.415,76.43,76.4,76.425,43800000.0
2008-12-09 23:09:00,76.43,76.43,76.4,76.415,47200000.0
2008-12-09 23:10:00,76.42,76.425,76.415,76.425,22000000.0
2008-12-09 23:11:00,76.425,76.425,76.41,76.42,43400000.0
2008-12-09 23:12:00,76.415,76.42,76.39,76.395,49600000.0
2008-12-09 23:13:00,76.385,76.42,76.38,76.385,50800000.0
2008-12-09 23:14:00,76.38,76.415,76.38,76.405,27800000.0
2008-12-09 23:15:00,76.41,76.41,76.35,76.37,116400000.0
2008-12-09 23:16:00,76.355,76.375,76.355,76.375,28200000.0
2008-12-09 23:17:00,76.375,76.38,76.365,76.365,14400000.0
2008-12-09 23:18:00,76.375,76.39,76.36,76.37,73200000.0
2008-12-09 23:19:00,76.37,76.425,76.37,76.41,84200000.0
2008-12-09 23:20:00,76.405,76.42,76.375,76.375,42400000.0
2008-12-09 23:21:00,76.375,76.39,76.375,76.385,7000000.0
2008-12-09 23:22:00,76.385,76.39,76.38,76.39,15000000.0
2008-12-09 23:23:00,76.405,76.405,76.39,76.4,43000000.0
2008-12-09 23:24:00,76.395,76.4,76.395,76.4,22000000.0
2008-12-09 23:25:00,76.405,76.43,76.4,76.41,31800000.0
2008-12-09 23:26:00,76.41,76.415,76.41,76.415,2000000.0
2008-12-09 23:27:00,76.415,76.43,76.405,76.405,16000000.0
2008-12-09 23:28:00,76.4,76.415,76.4,76.405,31800000.0
2008-12-09 23:29:00,76.41,76.415,76.405,76.405,21200000.0
2008-12-09 23:30:00,76.41,76.42,76.395,76.415,65800000.0
2008-12-09 23:31:00,76.415,76.425,76.395,76.425,43600000.0
2008-12-09 23:32:00,76.395,76.407,76.386,76.398,18800000.0
2008-12-09 23:33:00,76.44,76.44,76.42,76.42,63600000.0
2008-12-09 23:34:00,76.42,76.44,76.42,76.435,18800000.0
2008-12-09 23:35:00,76.445,76.445,76.425,76.44,11600000.0
2008-12-09 23:36:00,76.44,76.445,76.44,76.44,8000000.0
2008-12-09 23:37:00,76.44,76.47,76.44,76.45,22800000.0
2008-12-09 23:38:00,76.445,76.445,76.44,76.44,13600000.0
2008-12-09 23:39:00,76.445,76.455,76.44,76.44,20800000.0
2008-12-09 23:40:00,76.435,76.44,76.43,76.435,24000000.0
2008-12-09 23:41:00,76.435,76.44,76.425,76.425,37600000.0
2008-12-09 23:42:00,76.43,76.43,76.41,76.425,21200000.0
2008-12-09 23:43:00,76.415,76.43,76.415,76.43,4200000.0
2008-12-09 23:44:00,76.425,76.425,76.425,76.425,1600000.0
2008-12-09 23:45:00,76.43,76.435,76.415,76.425,13000000.0
2008-12-09 23:46:00,76.415,76.445,76.41,76.44,35200000.0
2008-12-09 23:47:00,76.44,76.475,76.44,76.475,27200000.0
2008-12-09 23:48:00,76.465,76.5,76.46,76.49,100400000.0
2008-12-09 23:49:00,76.495,76.535,76.485,76.525,120400000.0
2008-12-09 23:50:00,76.53,76.53,76.5,76.515,65800000.0
2008-12-09 23:51:00,76.515,76.515,76.46,76.475,48800000.0
2008-12-09 23:52:00,76.48,76.49,76.465,76.485,25000000.0
2008-12-09 23:53:00,76.485,76.495,76.45,76.48,27800000.0
2008-12-09 23:54:00,76.46,76.48,76.415,76.425,54600000.0
2008-12-09 23:55:00,76.42,76.44,76.405,76.405,68000000.0
2008-12-09 23:56:00,76.41,76.43,76.4,76.42,98800000.0
2008-12-09 23:57:00,76.425,76.49,76.405,76.42,64000000.0
2008-12-09 23:58:00,76.43,76.45,76.41,76.415,97200000.0
2008-12-09 23:59:00,76.42,76.42,76.395,76.4,41200000.0
2008-12-10 00:00:00,76.4,76.45,76.4,76.44,14000000.0
2008-12-10 00:01:00,76.42,76.455,76.41,76.415,13000000.0
2008-12-10 00:02:00,76.42,76.435,76.42,76.42,5000000.0
2008-12-10 00:03:00,76.425,76.425,76.41,76.42,9000000.0
2008-12-10 00:04:00,76.42,76.44,76.42,76.43,6000000.0
2008-12-10 00:05:00,76.44,76.44,76.43,76.43,3000000.0
2008-12-10 00:06:00,76.435,76.435,76.415,76.415,8000000.0
2008-12-10 00:07:00,76.395,76.42,76.395,76.405,19800000.0
2008-12-10 00:08:00,76.4,76.405,76.385,76.385,16800000.0
2008-12-10 00:09:00,76.385,76.395,76.38,76.395,21200000.0
2008-12-10 00:10:00,76.395,76.395,76.35,76.365,58200000.0
2008-12-10 00:11:00,76.37,76.405,76.37,76.4,20600000.0
2008-12-10 00:12:00,76.39,76.425,76.39,76.41,14000000.0
2008-12-10 00:13:00,76.415,76.44,76.415,76.44,14800000.0
2008-12-10 00:14:00,76.44,76.465,76.42,76.465,31400000.0
2008-12-10 00:15:00,76.465,76.48,76.46,76.465,34400000.0
2008-12-10 00:16:00,76.47,76.475,76.465,76.465,23800000.0
2008-12-10 00:17:00,76.465,76.475,76.465,76.465,17000000.0
2008-12-10 00:18:00,76.47,76.47,76.46,76.465,21800000.0
2008-12-10 00:19:00,76.465,76.465,76.46,76.46,6000000.0
2008-12-10 00:20:00,76.455,76.46,76.445,76.455,35600000.0
2008-12-10 00:21:00,76.46,76.47,76.445,76.465,20000000.0
2008-12-10 00:22:00,76.465,76.485,76.435,76.465,66800000.0
2008-12-10 00:23:00,76.48,76.48,76.46,76.465,6200000.0
2008-12-10 00:24:00,76.465,76.49,76.415,76.415,27400000.0
2008-12-10 00:25:00,76.43,76.525,76.43,76.525,38600000.0
2008-12-10 00:26:00,76.505,76.545,76.48,76.535,67400000.0
2008-12-10 00:27:00,76.525,76.53,76.495,76.52,19800000.0
2008-12-10 00:28:00,76.53,76.545,76.505,76.52,34200000.0
2008-12-10 00:29:00,76.515,76.54,76.505,76.535,41000000.0
2008-12-10 00:30:00,76.535,76.56,76.53,76.54,45000000.0
2008-12-10 00:31:00,76.545,76.58,76.517,76.58,38200000.0
2008-12-10 00:32:00,76.58,76.625,76.54,76.575,77200000.0
2008-12-10 00:33:00,76.59,76.605,76.54,76.545,101600000.0
2008-12-10 00:34:00,76.555,76.555,76.52,76.54,381800004.0
2008-12-10 00:35:00,76.54,76.54,76.53,76.54,128000000.0
2008-12-10 00:36:00,76.54,76.54,76.5,76.5,74000000.0
2008-12-10 00:37:00,76.52,76.525,76.515,76.515,4000000.0
2008-12-10 00:38:00,76.52,76.52,76.46,76.48,34000000.0
2008-12-10 00:39:00,76.49,76.49,76.47,76.475,11000000.0
2008-12-10 00:40:00,76.47,76.475,76.46,76.47,29600000.0
2008-12-10 00:41:00,76.465,76.48,76.465,76.465,6000000.0
2008-12-10 00:42:00,76.47,76.47,76.465,76.47,3000000.0
2008-12-10 00:43:00,76.46,76.475,76.46,76.475,49000000.0
2008-12-10 00:44:00,76.48,76.5,76.48,76.5,9000000.0
2008-12-10 00:45:00,76.49,76.505,76.49,76.5,6000000.0
2008-12-10 00:46:00,76.5,76.54,76.5,76.54,12000000.0
2008-12-10 00:47:00,76.54,76.56,76.535,76.535,14400000.0
2008-12-10 00:48:00,76.54,76.54,76.54,76.54,1000000.0
2008-12-10 00:49:00,76.545,76.545,76.54,76.545,6000000.0
2008-12-10 00:50:00,76.55,76.555,76.54,76.55,12000000.0
2008-12-10 00:51:00,76.545,76.57,76.545,76.57,22200000.0
2008-12-10 00:52:00,76.575,76.575,76.565,76.565,5000000.0
2008-12-10 00:53:00,76.55,76.575,76.54,76.575,23800000.0
2008-12-10 00:54:00,76.57,76.58,76.495,76.535,18800000.0
2008-12-10 00:55:00,76.54,76.545,76.525,76.53,8000000.0
2008-12-10 00:56:00,76.525,76.555,76.515,76.545,20000000.0
2008-12-10 00:57:00,76.54,76.57,76.52,76.555,32000000.0
2008-12-10 00:58:00,76.55,76.555,76.525,76.53,11400000.0
2008-12-10 00:59:00,76.535,76.555,76.53,76.53,18200000.0
2008-12-10 01:00:00,76.55,76.58,76.515,76.57,40900000.0
2008-12-10 01:01:00,76.585,76.585,76.55,76.565,46600000.0
2008-12-10 01:02:00,76.57,76.575,76.54,76.555,17000000.0
2008-12-10 01:03:00,76.545,76.56,76.54,76.56,50800000.0
2008-12-10 01:04:00,76.56,76.57,76.55,76.565,26200000.0
2008-12-10 01:05:00,76.57,76.57,76.555,76.555,21600000.0
2008-12-10 01:06:00,76.555,76.555,76.55,76.55,5600000.0
2008-12-10 01:07:00,76.555,76.555,76.55,76.55,7400000.0
2008-12-10 01:08:00,76.55,76.55,76.55,76.55,1600000.0
2008-12-10 01:09:00,76.565,76.57,76.55,76.57,8200000.0
2008-12-10 01:10:00,76.57,76.57,76.555,76.555,8000000.0
2008-12-10 01:11:00,76.56,76.565,76.56,76.565,7400000.0
2008-12-10 01:12:00,76.565,76.57,76.565,76.565,16800000.0
2008-12-10 01:13:00,76.565,76.565,76.56,76.565,6400000.0
2008-12-10 01:14:00,76.57,76.57,76.53,76.53,10000000.0
2008-12-10 01:15:00,76.525,76.555,76.505,76.505,33600000.0
2008-12-10 01:16:00,76.51,76.515,76.505,76.515,23200000.0
2008-12-10 01:17:00,76.515,76.53,76.505,76.525,23000000.0
2008-12-10 01:18:00,76.525,76.54,76.51,76.515,18600000.0
2008-12-10 01:19:00,76.515,76.515,76.51,76.51,58200000.0
2008-12-10 01:20:00,76.51,76.51,76.475,76.5,118600000.0
2008-12-10 01:21:00,76.47,76.51,76.47,76.5,121200000.0
2008-12-10 01:22:00,76.51,76.51,76.47,76.51,173000000.0
2008-12-10 01:23:00,76.51,76.51,76.51,76.51,152000000.0
2008-12-10 01:24:00,76.465,76.51,76.445,76.46,139400000.0
2008-12-10 01:25:00,76.46,76.465,76.45,76.46,55000000.0
2008-12-10 01:26:00,76.465,76.47,76.45,76.47,29000000.0
2008-12-10 01:27:00,76.47,76.515,76.455,76.51,36200000.0
2008-12-10 01:28:00,76.505,76.505,76.47,76.47,15800000.0
2008-12-10 01:29:00,76.465,76.465,76.44,76.445,23200000.0
2008-12-10 01:30:00,76.445,76.48,76.44,76.455,92400000.0
2008-12-10 01:31:00,76.455,76.475,76.455,76.475,20000000.0
2008-12-10 01:32:00,76.48,76.485,76.475,76.475,41000000.0
2008-12-10 01:33:00,76.475,76.48,76.47,76.48,41400000.0
2008-12-10 01:34:00,76.475,76.48,76.47,76.475,19600000.0
2008-12-10 01:35:00,76.475,76.525,76.475,76.52,48800000.0
2008-12-10 01:36:00,76.52,76.52,76.5,76.505,48000000.0
2008-12-10 01:37:00,76.49,76.49,76.47,76.475,21800000.0
2008-12-10 01:38:00,76.47,76.475,76.445,76.45,22000000.0
2008-12-10 01:39:00,76.45,76.46,76.415,76.445,47600000.0
2008-12-10 01:40:00,76.445,76.45,76.42,76.43,61000000.0
2008-12-10 01:41:00,76.435,76.445,76.435,76.44,12000000.0
2008-12-10 01:42:00,76.435,76.44,76.435,76.435,9800000.0
2008-12-10 01:43:00,76.435,76.44,76.43,76.43,16400000.0
2008-12-10 01:44:00,76.43,76.45,76.425,76.445,35600000.0
2008-12-10 01:45:00,76.435,76.455,76.43,76.45,66600000.0
2008-12-10 01:46:00,76.45,76.45,76.45,76.45,4000000.0
2008-12-10 01:47:00,76.45,76.48,76.44,76.465,42600000.0
2008-12-10 01:48:00,76.47,76.475,76.465,76.47,12400000.0
2008-12-10 01:49:00,76.47,76.48,76.465,76.475,9400000.0
2008-12-10 01:50:00,76.48,76.485,76.47,76.485,12000000.0
2008-12-10 01:51:00,76.49,76.495,76.485,76.49,7000000.0
2008-12-10 01:52:00,76.495,76.51,76.49,76.5,7000000.0
2008-12-10 01:53:00,76.52,76.545,76.52,76.54,26000000.0
2008-12-10 01:54:00,76.54,76.56,76.54,76.545,17000000.0
2008-12-10 01:55:00,76.51,76.57,76.51,76.545,153600000.0
2008-12-10 01:56:00,76.545,76.55,76.525,76.525,152000000.0
2008-12-10 01:57:00,76.53,76.56,76.53,76.54,56000000.0
2008-12-10 01:58:00,76.545,76.545,76.54,76.54,44800000.0
2008-12-10 01:59:00,76.545,76.565,76.545,76.56,70400000.0
2008-12-10 02:00:00,76.55,76.555,76.535,76.535,124800000.0
2008-12-10 02:01:00,76.54,76.56,76.52,76.55,134400000.0
2008-12-10 02:02:00,76.555,76.575,76.54,76.555,94400000.0
2008-12-10 02:03:00,76.565,76.585,76.565,76.58,35200000.0
2008-12-10 02:04:00,76.575,76.59,76.56,76.59,126200000.0
2008-12-10 02:05:00,76.595,76.635,76.585,76.625,294200000.0
2008-12-10 02:06:00,76.625,76.69,76.615,76.68,326400000.0
2008-12-10 02:07:00,76.675,76.675,76.66,76.66,211000000.0
2008-12-10 02:08:00,76.665,76.685,76.62,76.63,283000000.0
2008-12-10 02:09:00,76.635,76.64,76.6,76.6,64000000.0
2008-12-10 02:10:00,76.605,76.64,76.6,76.635,97600000.0
2008-12-10 02:11:00,76.635,76.725,76.635,76.715,131200000.0
2008-12-10 02:12:00,76.705,76.715,76.69,76.705,635200000.0
2008-12-10 02:13:00,76.71,76.735,76.705,76.735,43200000.0
2008-12-10 02:14:00,76.73,76.735,76.705,76.72,36800000.0
2008-12-10 02:15:00,76.71,76.71,76.685,76.69,78400000.0
2008-12-10 02:16:00,76.685,76.69,76.68,76.68,17600000.0
2008-12-10 02:17:00,76.68,76.69,76.67,76.68,99200000.0
2008-12-10 02:18:00,76.68,76.705,76.68,76.68,201600000.0
2008-12-10 02:19:00,76.685,76.695,76.68,76.69,17600000.0
2008-12-10 02:20:00,76.685,76.695,76.68,76.685,76800000.0
2008-12-10 02:21:00,76.68,76.685,76.68,76.68,46400000.0
2008-12-10 02:22:00,76.685,76.69,76.68,76.68,80000000.0
2008-12-10 02:23:00,76.68,76.685,76.68,76.685,161600000.0
2008-12-10 02:24:00,76.68,76.685,76.68,76.685,68800000.0
2008-12-10 02:25:00,76.685,76.71,76.68,76.69,83200000.0
2008-12-10 02:26:00,76.69,76.69,76.69,76.69,3200000.0
2008-12-10 02:27:00,76.69,76.7,76.68,76.685,49600000.0
2008-12-10 02:28:00,76.685,76.685,76.675,76.68,92800000.0
2008-12-10 02:29:00,76.68,76.68,76.665,76.675,56000000.0
2008-12-10 02:30:00,76.675,76.7,76.675,76.7,16000000.0
2008-12-10 02:31:00,76.7,76.7,76.69,76.7,14400000.0
2008-12-10 02:32:00,76.7,76.7,76.67,76.685,33600000.0
2008-12-10 02:33:00,76.69,76.695,76.685,76.685,14400000.0
2008-12-10 02:34:00,76.685,76.69,76.685,76.69,8000000.0
2008-12-10 02:35:00,76.685,76.695,76.685,76.69,9600000.0
2008-12-10 02:36:00,76.7,76.7,76.685,76.69,24000000.0
2008-12-10 02:37:00,76.7,76.7,76.685,76.7,16000000.0
2008-12-10 02:38:00,76.7,76.71,76.695,76.71,16000000.0
2008-12-10 02:39:00,76.71,76.725,76.71,76.715,20800000.0
2008-12-10 02:40:00,76.71,76.76,76.71,76.76,33600000.0
2008-12-10 02:41:00,76.755,76.77,76.72,76.755,62400000.0
2008-12-10 02:42:00,76.755,76.77,76.74,76.76,76800000.0
2008-12-10 02:43:00,76.76,76.77,76.76,76.765,59200000.0
2008-12-10 02:44:00,76.77,76.785,76.75,76.765,144000000.0
2008-12-10 02:45:00,76.76,76.805,76.76,76.795,155200000.0
2008-12-10 02:46:00,76.795,76.805,76.79,76.8,51200000.0
2008-12-10 02:47:00,76.8,76.805,76.79,76.79,94400000.0
2008-12-10 02:48:00,76.79,76.79,76.765,76.78,89600000.0
2008-12-10 02:49:00,76.78,76.785,76.775,76.78,43200000.0
2008-12-10 02:50:00,76.78,76.785,76.77,76.78,48000000.0
2008-12-10 02:51:00,76.78,76.8,76.78,76.79,49600000.0
2008-12-10 02:52:00,76.795,76.805,76.79,76.8,43200000.0
2008-12-10 02:53:00,76.805,76.83,76.8,76.825,73600000.0
2008-12-10 02:54:00,76.82,76.85,76.815,76.825,91200000.0
2008-12-10 02:55:00,76.83,76.85,76.82,76.84,112000000.0
2008-12-10 02:56:00,76.835,76.84,76.8,76.815,73600000.0
2008-12-10 02:57:00,76.82,76.82,76.81,76.815,65600000.0
2008-12-10 02:58:00,76.815,76.815,76.79,76.795,91200000.0
2008-12-10 02:59:00,76.815,76.82,76.775,76.785,51200000.0
2008-12-10 03:00:00,76.785,76.8,76.775,76.785,87800000.0
2008-12-10 03:01:00,76.775,76.79,76.77,76.775,62400000.0
2008-12-10 03:02:00,76.78,76.785,76.775,76.775,44800000.0
2008-12-10 03:03:00,76.77,76.775,76.76,76.765,32000000.0
2008-12-10 03:04:00,76.765,76.765,76.725,76.73,83200000.0
2008-12-10 03:05:00,76.735,76.75,76.73,76.75,49600000.0
2008-12-10 03:06:00,76.745,76.745,76.71,76.71,19200000.0
2008-12-10 03:07:00,76.705,76.71,76.66,76.66,123200000.0
2008-12-10 03:08:00,76.665,76.68,76.66,76.665,124800000.0
2008-12-10 03:09:00,76.67,76.685,76.665,76.675,22400000.0
2008-12-10 03:10:00,76.653,76.662,76.651,76.651,6000000.0
2008-12-10 03:11:00,76.67,76.67,76.645,76.66,128000000.0
2008-12-10 03:12:00,76.66,76.665,76.66,76.66,118400000.0
2008-12-10 03:13:00,76.66,76.66,76.61,76.615,134200000.0
2008-12-10 03:14:00,76.615,76.615,76.555,76.57,84800000.0
2008-12-10 03:15:00,76.565,76.605,76.555,76.6,216000000.0
2008-12-10 03:16:00,76.605,76.62,76.59,76.615,243200000.0
2008-12-10 03:17:00,76.615,76.66,76.6,76.66,64000000.0
2008-12-10 03:18:00,76.655,76.68,76.65,76.68,87800000.0
2008-12-10 03:19:00,76.67,76.71,76.665,76.7,124800000.0
2008-12-10 03:20:00,76.705,76.715,76.695,76.705,52800000.0
2008-12-10 03:21:00,76.71,76.725,76.705,76.725,30400000.0
2008-12-10 03:22:00,76.725,76.735,76.725,76.735,14400000.0
2008-12-10 03:23:00,76.725,76.755,76.72,76.755,51200000.0
2008-12-10 03:24:00,76.76,76.76,76.72,76.725,39800000.0
2008-12-10 03:25:00,76.725,76.725,76.715,76.72,28800000.0
2008-12-10 03:26:00,76.71,76.73,76.71,76.725,19200000.0
2008-12-10 03:27:00,76.72,76.725,76.72,76.725,6400000.0
2008-12-10 03:28:00,76.725,76.725,76.72,76.725,16000000.0
2008-12-10 03:29:00,76.725,76.74,76.725,76.735,27200000.0
2008-12-10 03:30:00,76.725,76.73,76.71,76.71,35200000.0
2008-12-10 03:31:00,76.715,76.715,76.71,76.71,6400000.0
2008-12-10 03:32:00,76.72,76.725,76.715,76.72,8000000.0
2008-12-10 03:33:00,76.735,76.745,76.725,76.745,14400000.0
2008-12-10 03:34:00,76.74,76.745,76.74,76.74,19200000.0
2008-12-10 03:35:00,76.74,76.745,76.725,76.74,17600000.0
2008-12-10 03:36:00,76.72,76.732,76.706,76.715,35000000.0
2008-12-10 03:37:00,76.745,76.745,76.745,76.745,1600000.0
2008-12-10 03:38:00,76.74,76.755,76.735,76.75,22400000.0
2008-12-10 03:39:00,76.75,76.805,76.75,76.8,19200000.0
2008-12-10 03:40:00,76.8,76.835,76.8,76.825,41600000.0
2008-12-10 03:41:00,76.815,76.82,76.755,76.76,52800000.0
2008-12-10 03:42:00,76.755,76.785,76.755,76.775,59200000.0
2008-12-10 03:43:00,76.79,76.795,76.78,76.79,48000000.0
2008-12-10 03:44:00,76.78,76.795,76.78,76.78,25600000.0
2008-12-10 03:45:00,76.78,76.79,76.77,76.78,33600000.0
2008-12-10 03:46:00,76.79,76.795,76.78,76.785,27200000.0
2008-12-10 03:47:00,76.79,76.805,76.79,76.79,22400000.0
2008-12-10 03:48:00,76.79,76.79,76.78,76.785,27400000.0
2008-12-10 03:49:00,76.785,76.815,76.78,76.815,53600000.0
2008-12-10 03:50:00,76.815,76.82,76.81,76.82,10800000.0
2008-12-10 03:51:00,76.82,76.82,76.815,76.815,5000000.0
2008-12-10 03:52:00,76.815,76.815,76.795,76.8,51600000.0
2008-12-10 03:53:00,76.8,76.805,76.795,76.805,23400000.0
2008-12-10 03:54:00,76.805,76.81,76.8,76.81,7400000.0
2008-12-10 03:55:00,76.81,76.81,76.805,76.81,18000000.0
2008-12-10 03:56:00,76.81,76.825,76.81,76.825,22200000.0
2008-12-10 03:57:00,76.825,76.85,76.825,76.84,39200000.0
2008-12-10 03:58:00,76.835,76.84,76.82,76.82,22400000.0
2008-12-10 03:59:00,76.825,76.825,76.81,76.81,22400000.0
2008-12-10 04:00:00,76.81,76.825,76.8,76.825,60200000.0
2008-12-10 04:01:00,76.82,76.825,76.8,76.825,58000000.0
2008-12-10 04:02:00,76.83,76.835,76.825,76.83,11200000.0
2008-12-10 04:03:00,76.825,76.85,76.825,76.845,60600000.0
2008-12-10 04:04:00,76.845,76.87,76.84,76.855,48000000.0
2008-12-10 04:05:00,76.855,76.855,76.825,76.825,70400000.0
2008-12-10 04:06:00,76.825,76.84,76.82,76.825,57000000.0
2008-12-10 04:07:00,76.82,76.825,76.8,76.81,41200000.0
2008-12-10 04:08:00,76.81,76.81,76.8,76.81,34400000.0
2008-12-10 04:09:00,76.81,76.825,76.81,76.825,21600000.0
2008-12-10 04:10:00,76.82,76.84,76.82,76.84,45400000.0
2008-12-10 04:11:00,76.84,76.84,76.8,76.8,57400000.0
2008-12-10 04:12:00,76.79,76.79,76.765,76.765,22400000.0
2008-12-10 04:13:00,76.775,76.815,76.765,76.805,53800000.0
2008-12-10 04:14:00,76.805,76.815,76.805,76.815,23400000.0
2008-12-10 04:15:00,76.815,76.815,76.79,76.79,47200000.0
2008-12-10 04:16:00,76.795,76.81,76.785,76.81,19200000.0
2008-12-10 04:17:00,76.81,76.825,76.81,76.825,9600000.0
2008-12-10 04:18:00,76.82,76.825,76.815,76.815,9600000.0
2008-12-10 04:19:00,76.825,76.825,76.825,76.825,1600000.0
2008-12-10 04:20:00,76.815,76.815,76.805,76.805,10400000.0
2008-12-10 04:21:00,76.81,76.81,76.78,76.78,37600000.0
2008-12-10 04:22:00,76.78,76.78,76.76,76.76,17600000.0
2008-12-10 04:23:00,76.755,76.755,76.745,76.745,4800000.0
2008-12-10 04:24:00,76.75,76.76,76.745,76.745,35200000.0
2008-12-10 04:25:00,76.745,76.745,76.725,76.735,30400000.0
2008-12-10 04:26:00,76.735,76.75,76.735,76.74,29600000.0
2008-12-10 04:27:00,76.73,76.74,76.695,76.705,82000000.0
2008-12-10 04:28:00,76.705,76.745,76.705,76.745,43000000.0
2008-12-10 04:29:00,76.755,76.765,76.755,76.755,12800000.0
2008-12-10 04:30:00,76.755,76.765,76.74,76.74,46000000.0
2008-12-10 04:31:00,76.745,76.745,76.745,76.745,6400000.0
2008-12-10 04:32:00,76.745,76.745,76.735,76.745,20800000.0
2008-12-10 04:33:00,76.745,76.765,76.745,76.76,27200000.0
2008-12-10 04:34:00,76.755,76.76,76.74,76.74,47200000.0
2008-12-10 04:35:00,76.745,76.755,76.735,76.74,81600000.0
2008-12-10 04:36:00,76.74,76.755,76.74,76.755,51200000.0
2008-12-10 04:37:00,76.755,76.755,76.755,76.755,30400000.0
2008-12-10 04:38:00,76.755,76.765,76.755,76.765,9600000.0
2008-12-10 04:39:00,76.765,76.77,76.765,76.765,21600000.0
2008-12-10 04:40:00,76.765,76.77,76.765,76.77,22400000.0
2008-12-10 04:41:00,76.765,76.77,76.765,76.77,14400000.0
2008-12-10 04:42:00,76.77,76.77,76.77,76.77,11200000.0
2008-12-10 04:43:00,76.77,76.78,76.77,76.78,11200000.0
2008-12-10 04:44:00,76.78,76.78,76.755,76.755,88000000.0
2008-12-10 04:45:00,76.76,76.775,76.75,76.775,74400000.0
2008-12-10 04:46:00,76.78,76.785,76.77,76.78,36000000.0
2008-12-10 04:47:00,76.775,76.775,76.745,76.75,49000000.0
2008-12-10 04:48:00,76.745,76.77,76.74,76.75,80200000.0
2008-12-10 04:49:00,76.74,76.75,76.735,76.74,27200000.0
2008-12-10 04:50:00,76.75,76.755,76.74,76.75,51200000.0
2008-12-10 04:51:00,76.75,76.755,76.745,76.745,12800000.0
2008-12-10 04:52:00,76.745,76.75,76.72,76.725,19200000.0
2008-12-10 04:53:00,76.735,76.74,76.725,76.735,36800000.0
2008-12-10 04:54:00,76.74,76.745,76.73,76.735,36800000.0
2008-12-10 04:55:00,76.735,76.75,76.725,76.735,47200000.0
2008-12-10 04:56:00,76.735,76.74,76.725,76.725,35200000.0
2008-12-10 04:57:00,76.725,76.75,76.7,76.7,54200000.0
2008-12-10 04:58:00,76.7,76.71,76.69,76.7,37400000.0
2008-12-10 04:59:00,76.695,76.705,76.695,76.705,23000000.0
2008-12-10 05:00:00,76.7,76.71,76.695,76.695,12400000.0
2008-12-10 05:01:00,76.7,76.71,76.7,76.7,25000000.0
2008-12-10 05:02:00,76.695,76.7,76.68,76.69,43200000.0
2008-12-10 05:03:00,76.68,76.695,76.655,76.675,63200000.0
2008-12-10 05:04:00,76.665,76.675,76.655,76.675,29600000.0
2008-12-10 05:05:00,76.675,76.695,76.67,76.695,47400000.0
2008-12-10 05:06:00,76.685,76.7,76.685,76.7,31400000.0
2008-12-10 05:07:00,76.7,76.7,76.69,76.695,20000000.0
2008-12-10 05:08:00,76.695,76.695,76.695,76.695,2400000.0
2008-12-10 05:09:00,76.695,76.695,76.695,76.695,7200000.0
2008-12-10 05:10:00,76.695,76.695,76.695,76.695,1600000.0
2008-12-10 05:11:00,76.685,76.685,76.685,76.685,3200000.0
2008-12-10 05:12:00,76.685,76.685,76.685,76.685,4000000.0
2008-12-10 05:13:00,76.685,76.695,76.685,76.695,11200000.0
2008-12-10 05:14:00,76.69,76.7,76.69,76.7,8000000.0
2008-12-10 05:15:00,76.695,76.695,76.695,76.695,1600000.0
2008-12-10 05:16:00,76.7,76.705,76.7,76.705,22400000.0
2008-12-10 05:17:00,76.668,76.676,76.66,76.675,70600000.0
2008-12-10 05:18:00,76.705,76.72,76.705,76.71,17600000.0
2008-12-10 05:19:00,76.72,76.725,76.72,76.725,25600000.0
2008-12-10 05:20:00,76.72,76.725,76.72,76.72,22400000.0
2008-12-10 05:21:00,76.725,76.725,76.71,76.715,27200000.0
2008-12-10 05:22:00,76.71,76.725,76.7,76.71,67400000.0
2008-12-10 05:23:00,76.71,76.715,76.71,76.71,31200000.0
2008-12-10 05:24:00,76.71,76.72,76.71,76.72,14400000.0
2008-12-10 05:25:00,76.725,76.725,76.725,76.725,3200000.0
2008-12-10 05:26:00,76.725,76.725,76.705,76.71,32000000.0
2008-12-10 05:27:00,76.71,76.71,76.695,76.695,79400000.0
2008-12-10 05:28:00,76.695,76.695,76.69,76.695,20800000.0
2008-12-10 05:29:00,76.705,76.71,76.705,76.71,6400000.0
2008-12-10 05:30:00,76.715,76.73,76.715,76.73,16000000.0
2008-12-10 05:31:00,76.73,76.755,76.73,76.755,33600000.0
2008-12-10 05:32:00,76.76,76.765,76.75,76.75,17600000.0
2008-12-10 05:33:00,76.75,76.77,76.75,76.75,21600000.0
2008-12-10 05:34:00,76.755,76.755,76.74,76.74,8800000.0
2008-12-10 05:35:00,76.745,76.76,76.74,76.76,22400000.0
2008-12-10 05:36:00,76.755,76.795,76.755,76.775,57600000.0
2008-12-10 05:37:00,76.77,76.775,76.77,76.77,13600000.0
2008-12-10 05:38:00,76.765,76.765,76.75,76.755,24000000.0
2008-12-10 05:39:00,76.765,76.77,76.755,76.77,36800000.0
2008-12-10 05:40:00,76.77,76.77,76.76,76.765,20800000.0
2008-12-10 05:41:00,76.76,76.76,76.76,76.76,1600000.0
2008-12-10 05:42:00,76.77,76.77,76.77,76.77,12800000.0
2008-12-10 05:43:00,76.78,76.78,76.76,76.76,20800000.0
2008-12-10 05:44:00,76.775,76.775,76.75,76.75,12800000.0
2008-12-10 05:45:00,76.755,76.76,76.75,76.755,6400000.0
2008-12-10 05:46:00,76.745,76.745,76.745,76.745,9600000.0
2008-12-10 05:47:00,76.735,76.745,76.73,76.745,47200000.0
2008-12-10 05:48:00,76.755,76.755,76.745,76.755,8800000.0
2008-12-10 05:49:00,76.755,76.785,76.755,76.765,39400000.0
2008-12-10 05:50:00,76.765,76.765,76.745,76.745,24600000.0
2008-12-10 05:51:00,76.75,76.77,76.745,76.76,22600000.0
2008-12-10 05:52:00,76.755,76.77,76.755,76.77,32000000.0
2008-12-10 05:53:00,76.76,76.785,76.76,76.77,27200000.0
2008-12-10 05:54:00,76.78,76.805,76.775,76.805,48800000.0
2008-12-10 05:55:00,76.81,76.82,76.79,76.815,64800000.0
2008-12-10 05:56:00,76.825,76.835,76.815,76.83,36400000.0
2008-12-10 05:57:00,76.83,76.855,76.83,76.855,27200000.0
2008-12-10 05:58:00,76.855,76.89,76.85,76.88,44600000.0
2008-12-10 05:59:00,76.885,76.935,76.875,76.91,51000000.0
2008-12-10 06:00:00,76.915,76.935,76.91,76.925,73400000.0
2008-12-10 06:01:00,76.925,76.925,76.89,76.905,44000000.0
2008-12-10 06:02:00,76.905,76.905,76.88,76.88,27600000.0
2008-12-10 06:03:00,76.875,76.885,76.87,76.885,46000000.0
2008-12-10 06:04:00,76.885,76.9,76.87,76.87,27800000.0
2008-12-10 06:05:00,76.86,76.87,76.845,76.855,27600000.0
2008-12-10 06:06:00,76.855,76.86,76.855,76.855,10400000.0
2008-12-10 06:07:00,76.86,76.86,76.84,76.845,30400000.0
2008-12-10 06:08:00,76.84,76.86,76.84,76.845,43800000.0
2008-12-10 06:09:00,76.84,76.845,76.84,76.84,7400000.0
2008-12-10 06:10:00,76.845,76.845,76.84,76.845,25800000.0
2008-12-10 06:11:00,76.84,76.855,76.84,76.845,34200000.0
2008-12-10 06:12:00,76.85,76.85,76.8,76.82,54000000.0
2008-12-10 06:13:00,76.81,76.835,76.805,76.825,28400000.0
2008-12-10 06:14:00,76.82,76.82,76.81,76.81,11400000.0
2008-12-10 06:15:00,76.805,76.815,76.8,76.81,22600000.0
2008-12-10 06:16:00,76.81,76.83,76.81,76.82,55600000.0
2008-12-10 06:17:00,76.82,76.88,76.82,76.88,63000000.0
2008-12-10 06:18:00,76.885,76.89,76.865,76.875,47400000.0
2008-12-10 06:19:00,76.875,76.875,76.855,76.875,29600000.0
2008-12-10 06:20:00,76.86,76.875,76.85,76.87,54400000.0
2008-12-10 06:21:00,76.865,76.875,76.86,76.86,32800000.0
2008-12-10 06:22:00,76.86,76.875,76.86,76.87,62600000.0
2008-12-10 06:23:00,76.875,76.88,76.865,76.88,27800000.0
2008-12-10 06:24:00,76.875,76.89,76.875,76.88,19600000.0
2008-12-10 06:25:00,76.875,76.885,76.865,76.875,41400000.0
2008-12-10 06:26:00,76.875,76.885,76.875,76.88,15200000.0
2008-12-10 06:27:00,76.88,76.88,76.865,76.87,13200000.0
2008-12-10 06:28:00,76.87,76.885,76.855,76.88,109600000.0
2008-12-10 06:29:00,76.875,76.88,76.865,76.875,185800000.0
2008-12-10 06:30:00,76.875,76.9,76.875,76.895,145800000.0
2008-12-10 06:31:00,76.905,76.925,76.9,76.915,33800000.0
2008-12-10 06:32:00,76.915,76.94,76.905,76.925,54400000.0
2008-12-10 06:33:00,76.93,76.93,76.9,76.905,49000000.0
2008-12-10 06:34:00,76.91,76.91,76.895,76.895,52000000.0
2008-12-10 06:35:00,76.9,76.905,76.88,76.905,40000000.0
2008-12-10 06:36:00,76.9,76.9,76.885,76.9,27200000.0
2008-12-10 06:37:00,76.9,76.905,76.89,76.89,22400000.0
2008-12-10 06:38:00,76.89,76.89,76.84,76.845,68600000.0
2008-12-10 06:39:00,76.85,76.865,76.84,76.865,53800000.0
2008-12-10 06:40:00,76.87,76.885,76.86,76.88,60800000.0
2008-12-10 06:41:00,76.88,76.885,76.865,76.865,42000000.0
2008-12-10 06:42:00,76.87,76.87,76.855,76.865,36200000.0
2008-12-10 06:43:00,76.865,76.9,76.86,76.895,53600000.0
2008-12-10 06:44:00,76.895,76.895,76.865,76.87,53000000.0
2008-12-10 06:45:00,76.865,76.88,76.865,76.875,122600000.0
2008-12-10 06:46:00,76.885,76.89,76.85,76.85,59200000.0
2008-12-10 06:47:00,76.85,76.85,76.82,76.825,84400000.0
2008-12-10 06:48:00,76.825,76.825,76.81,76.815,59800000.0
2008-12-10 06:49:00,76.825,76.825,76.815,76.825,16000000.0
2008-12-10 06:50:00,76.83,76.83,76.82,76.82,15200000.0
2008-12-10 06:51:00,76.825,76.825,76.815,76.815,16200000.0
2008-12-10 06:52:00,76.825,76.84,76.825,76.835,11000000.0
2008-12-10 06:53:00,76.835,76.865,76.825,76.865,36000000.0
2008-12-10 06:54:00,76.865,76.89,76.85,76.89,37000000.0
2008-12-10 06:55:00,76.895,76.95,76.895,76.95,57800000.0
2008-12-10 06:56:00,76.945,76.96,76.935,76.94,36400000.0
2008-12-10 06:57:00,76.94,76.945,76.925,76.935,21400000.0
2008-12-10 06:58:00,76.935,76.935,76.9,76.905,58000000.0
2008-12-10 06:59:00,76.905,76.94,76.895,76.925,30400000.0
2008-12-10 07:00:00,76.925,76.935,76.92,76.935,14000000.0
2008-12-10 07:01:00,76.93,76.93,76.87,76.87,48000000.0
2008-12-10 07:02:00,76.865,76.87,76.85,76.86,14600000.0
2008-12-10 07:03:00,76.865,76.865,76.84,76.84,52400000.0
2008-12-10 07:04:00,76.845,76.855,76.835,76.84,45400000.0
2008-12-10 07:05:00,76.84,76.84,76.815,76.825,46600000.0
2008-12-10 07:06:00,76.825,76.84,76.825,76.835,20800000.0
2008-12-10 07:07:00,76.84,76.875,76.84,76.875,29600000.0
2008-12-10 07:08:00,76.875,76.94,76.875,76.94,57600000.0
2008-12-10 07:09:00,76.935,76.945,76.93,76.935,27800000.0
2008-12-10 07:10:00,76.935,76.945,76.935,76.94,24000000.0
2008-12-10 07:11:00,76.935,76.94,76.93,76.935,20000000.0
2008-12-10 07:12:00,76.93,76.96,76.93,76.95,35400000.0
2008-12-10 07:13:00,76.955,76.955,76.935,76.955,37400000.0
2008-12-10 07:14:00,76.955,76.965,76.95,76.96,35800000.0
2008-12-10 07:15:00,76.955,76.96,76.915,76.915,36600000.0
2008-12-10 07:16:00,76.91,76.915,76.9,76.905,31800000.0
2008-12-10 07:17:00,76.91,76.92,76.9,76.9,58000000.0
2008-12-10 07:18:00,76.9,76.91,76.9,76.905,62400000.0
2008-12-10 07:19:00,76.905,76.92,76.9,76.915,25400000.0
2008-12-10 07:20:00,76.905,76.93,76.905,76.925,23200000.0
2008-12-10 07:21:00,76.92,76.92,76.905,76.92,51400000.0
2008-12-10 07:22:00,76.92,76.92,76.91,76.91,3000000.0
2008-12-10 07:23:00,76.905,76.915,76.89,76.895,21800000.0
2008-12-10 07:24:00,76.9,76.95,76.9,76.905,39000000.0
2008-12-10 07:25:00,76.91,76.915,76.9,76.905,20800000.0
2008-12-10 07:26:00,76.905,76.915,76.9,76.915,41000000.0
2008-12-10 07:27:00,76.915,76.93,76.915,76.915,28800000.0
2008-12-10 07:28:00,76.915,76.93,76.915,76.925,14400000.0
2008-12-10 07:29:00,76.925,76.93,76.915,76.93,24800000.0
2008-12-10 07:30:00,76.935,76.935,76.91,76.91,33600000.0
2008-12-10 07:31:00,76.915,76.915,76.86,76.875,56200000.0
2008-12-10 07:32:00,76.87,76.88,76.835,76.85,40000000.0
2008-12-10 07:33:00,76.86,76.875,76.85,76.86,36600000.0
2008-12-10 07:34:00,76.87,76.89,76.86,76.88,57600000.0
2008-12-10 07:35:00,76.875,76.875,76.85,76.865,56200000.0
2008-12-10 07:36:00,76.86,76.865,76.83,76.835,56000000.0
2008-12-10 07:37:00,76.835,76.84,76.815,76.83,94200000.0
2008-12-10 07:38:00,76.83,76.835,76.825,76.835,17600000.0
2008-12-10 07:39:00,76.835,76.835,76.81,76.81,45600000.0
2008-12-10 07:40:00,76.815,76.825,76.815,76.825,12000000.0
2008-12-10 07:41:00,76.83,76.83,76.81,76.81,10200000.0
2008-12-10 07:42:00,76.815,76.815,76.76,76.765,27400000.0
2008-12-10 07:43:00,76.775,76.8,76.77,76.79,43400000.0
2008-12-10 07:44:00,76.8,76.8,76.78,76.78,46400000.0
2008-12-10 07:45:00,76.78,76.795,76.775,76.795,27200000.0
2008-12-10 07:46:00,76.79,76.79,76.79,76.79,6400000.0
2008-12-10 07:47:00,76.795,76.8,76.795,76.8,14400000.0
2008-12-10 07:48:00,76.795,76.805,76.795,76.795,25600000.0
2008-12-10 07:49:00,76.79,76.8,76.79,76.795,12800000.0
2008-12-10 07:50:00,76.79,76.79,76.78,76.78,4800000.0
2008-12-10 07:51:00,76.78,76.78,76.765,76.78,11200000.0
2008-12-10 07:52:00,76.775,76.78,76.745,76.745,47200000.0
2008-12-10 07:53:00,76.745,76.77,76.73,76.74,95000000.0
2008-12-10 07:54:00,76.745,76.775,76.74,76.75,28400000.0
2008-12-10 07:55:00,76.75,76.75,76.735,76.745,50800000.0
2008-12-10 07:56:00,76.745,76.745,76.71,76.715,55400000.0
2008-12-10 07:57:00,76.715,76.72,76.71,76.72,29400000.0
2008-12-10 07:58:00,76.715,76.74,76.715,76.74,20000000.0
2008-12-10 07:59:00,76.745,76.8,76.74,76.8,59600000.0
2008-12-10 08:00:00,76.785,76.835,76.785,76.835,64400000.0
2008-12-10 08:01:00,76.835,76.845,76.81,76.845,52800000.0
2008-12-10 08:02:00,76.845,76.85,76.835,76.84,44800000.0
2008-12-10 08:03:00,76.845,76.845,76.785,76.795,33400000.0
2008-12-10 08:04:00,76.785,76.83,76.78,76.83,64400000.0
2008-12-10 08:05:00,76.835,76.84,76.835,76.84,6400000.0
2008-12-10 08:06:00,76.845,76.85,76.845,76.845,6400000.0
2008-12-10 08:07:00,76.845,76.875,76.845,76.865,44800000.0
2008-12-10 08:08:00,76.86,76.87,76.825,76.825,50400000.0
2008-12-10 08:09:00,76.82,76.84,76.81,76.82,36400000.0
2008-12-10 08:10:00,76.825,76.825,76.815,76.82,9000000.0
2008-12-10 08:11:00,76.815,76.83,76.815,76.83,8000000.0
2008-12-10 08:12:00,76.83,76.83,76.8,76.805,29000000.0
2008-12-10 08:13:00,76.815,76.815,76.8,76.805,5000000.0
2008-12-10 08:14:00,76.8,76.81,76.78,76.805,25600000.0
2008-12-10 08:15:00,76.8,76.815,76.8,76.815,14000000.0
2008-12-10 08:16:00,76.82,76.82,76.805,76.81,22400000.0
2008-12-10 08:17:00,76.805,76.81,76.805,76.805,21000000.0
2008-12-10 08:18:00,76.805,76.805,76.79,76.8,20200000.0
2008-12-10 08:19:00,76.805,76.815,76.805,76.815,17000000.0
2008-12-10 08:20:00,76.805,76.815,76.805,76.81,9600000.0
2008-12-10 08:21:00,76.805,76.81,76.805,76.81,3200000.0
2008-12-10 08:22:00,76.805,76.82,76.805,76.82,35200000.0
2008-12-10 08:23:00,76.805,76.82,76.805,76.81,52000000.0
2008-12-10 08:24:00,76.81,76.815,76.8,76.81,30600000.0
2008-12-10 08:25:00,76.81,76.81,76.795,76.795,61400000.0
2008-12-10 08:26:00,76.805,76.805,76.775,76.775,27800000.0
2008-12-10 08:27:00,76.775,76.795,76.765,76.785,54000000.0
2008-12-10 08:28:00,76.785,76.885,76.785,76.87,99800000.0
2008-12-10 08:29:00,76.87,76.88,76.86,76.87,79600000.0
2008-12-10 08:30:00,76.875,76.875,76.86,76.86,33000000.0
2008-12-10 08:31:00,76.86,76.86,76.855,76.855,20800000.0
2008-12-10 08:32:00,76.855,76.855,76.85,76.855,13600000.0
2008-12-10 08:33:00,76.855,76.855,76.85,76.85,24000000.0
2008-12-10 08:34:00,76.85,76.875,76.85,76.86,27200000.0
2008-12-10 08:35:00,76.86,76.86,76.845,76.85,37600000.0
2008-12-10 08:36:00,76.855,76.87,76.845,76.85,97400000.0
2008-12-10 08:37:00,76.855,76.87,76.83,76.865,83600000.0
2008-12-10 08:38:00,76.865,76.925,76.86,76.915,101800000.0
2008-12-10 08:39:00,76.915,76.955,76.905,76.955,89200000.0
2008-12-10 08:40:00,76.955,77.06,76.945,77.06,131400000.0
2008-12-10 08:41:00,77.065,77.075,76.985,77.055,134800000.0
2008-12-10 08:42:00,77.055,77.065,77.025,77.035,103600000.0
2008-12-10 08:43:00,77.035,77.075,77.025,77.075,112800000.0
2008-12-10 08:44:00,77.065,77.085,77.05,77.075,69400000.0
2008-12-10 08:45:00,77.075,77.085,77.045,77.045,98200000.0
2008-12-10 08:46:00,77.045,77.09,77.025,77.075,129000000.0
2008-12-10 08:47:00,77.075,77.105,77.075,77.09,71000000.0
2008-12-10 08:48:00,77.09,77.105,77.085,77.095,55000000.0
2008-12-10 08:49:00,77.105,77.115,77.095,77.105,31000000.0
2008-12-10 08:50:00,77.1,77.11,77.065,77.065,49400000.0
2008-12-10 08:51:00,77.07,77.075,77.005,77.005,56200000.0
2008-12-10 08:52:00,77.015,77.015,76.98,76.985,77600000.0
2008-12-10 08:53:00,76.99,77.045,76.99,77.035,61600000.0
2008-12-10 08:54:00,77.03,77.045,77.02,77.035,42000000.0
2008-12-10 08:55:00,77.045,77.045,77.01,77.03,81400000.0
2008-12-10 08:56:00,77.03,77.05,77.03,77.05,19200000.0
2008-12-10 08:57:00,77.045,77.13,77.04,77.13,96400000.0
2008-12-10 08:58:00,77.13,77.18,77.12,77.155,123800000.0
2008-12-10 08:59:00,77.155,77.205,77.155,77.2,126000000.0
2008-12-10 09:00:00,77.2,77.205,77.18,77.18,91000000.0
2008-12-10 09:01:00,77.18,77.185,77.14,77.14,155200000.0
2008-12-10 09:02:00,77.14,77.175,77.14,77.15,153600000.0
2008-12-10 09:03:00,77.14,77.225,77.14,77.2,176000000.0
2008-12-10 09:04:00,77.2,77.235,77.2,77.23,113600000.0
2008-12-10 09:05:00,77.23,77.23,77.175,77.19,62200000.0
2008-12-10 09:06:00,77.185,77.185,77.155,77.155,46400000.0
2008-12-10 09:07:00,77.15,77.19,77.145,77.165,105800000.0
2008-12-10 09:08:00,77.16,77.17,77.135,77.16,121800000.0
2008-12-10 09:09:00,77.16,77.205,77.16,77.205,48800000.0
2008-12-10 09:10:00,77.2,77.24,77.2,77.21,72400000.0
2008-12-10 09:11:00,77.22,77.235,77.2,77.215,63200000.0
2008-12-10 09:12:00,77.21,77.22,77.2,77.2,45000000.0
2008-12-10 09:13:00,77.205,77.22,77.195,77.205,59400000.0
2008-12-10 09:14:00,77.205,77.22,77.195,77.2,103400000.0
2008-12-10 09:15:00,77.21,77.255,77.21,77.235,113000000.0
2008-12-10 09:16:00,77.235,77.25,77.215,77.225,48200000.0
2008-12-10 09:17:00,77.23,77.245,77.22,77.23,58400000.0
2008-12-10 09:18:00,77.23,77.27,77.205,77.255,82800000.0
2008-12-10 09:19:00,77.255,77.27,77.195,77.195,105000000.0
2008-12-10 09:20:00,77.2,77.22,77.18,77.185,71200000.0
2008-12-10 09:21:00,77.185,77.21,77.185,77.205,61600000.0
2008-12-10 09:22:00,77.205,77.225,77.205,77.225,49600000.0
2008-12-10 09:23:00,77.225,77.225,77.175,77.175,100800000.0
2008-12-10 09:24:00,77.175,77.205,77.17,77.195,78800000.0
2008-12-10 09:25:00,77.18,77.2,77.175,77.19,91200000.0
2008-12-10 09:26:00,77.19,77.23,77.175,77.22,125800000.0
2008-12-10 09:27:00,77.22,77.23,77.18,77.22,109000000.0
2008-12-10 09:28:00,77.22,77.23,77.19,77.205,91000000.0
2008-12-10 09:29:00,77.205,77.215,77.19,77.205,79000000.0
2008-12-10 09:30:00,77.19,77.21,77.18,77.2,70000000.0
2008-12-10 09:31:00,77.195,77.2,77.175,77.18,25600000.0
2008-12-10 09:32:00,77.185,77.185,77.155,77.165,40800000.0
2008-12-10 09:33:00,77.165,77.175,77.14,77.165,89200000.0
2008-12-10 09:34:00,77.16,77.165,77.135,77.15,88000000.0
2008-12-10 09:35:00,77.155,77.17,77.155,77.165,41600000.0
2008-12-10 09:36:00,77.17,77.175,77.135,77.145,81800000.0
2008-12-10 09:37:00,77.14,77.155,77.13,77.14,73000000.0
2008-12-10 09:38:00,77.14,77.14,77.04,77.09,122000000.0
2008-12-10 09:39:00,77.09,77.09,77.055,77.08,84800000.0
2008-12-10 09:40:00,77.08,77.105,77.07,77.07,68800000.0
2008-12-10 09:41:00,77.065,77.065,76.985,77.0,72200000.0
2008-12-10 09:42:00,76.99,77.02,76.975,77.015,47400000.0
2008-12-10 09:43:00,77.01,77.035,77.0,77.01,86000000.0
2008-12-10 09:44:00,77.02,77.05,77.015,77.025,35200000.0
2008-12-10 09:45:00,77.025,77.035,77.01,77.035,68800000.0
2008-12-10 09:46:00,77.04,77.05,77.035,77.045,19200000.0
2008-12-10 09:47:00,77.04,77.045,77.03,77.035,23200000.0
2008-12-10 09:48:00,77.04,77.055,77.04,77.055,42400000.0
2008-12-10 09:49:00,77.055,77.075,77.025,77.025,97800000.0
2008-12-10 09:50:00,77.03,77.04,77.01,77.015,43200000.0
2008-12-10 09:51:00,77.02,77.03,76.975,76.985,64800000.0
2008-12-10 09:52:00,76.985,76.985,76.935,76.945,45000000.0
2008-12-10 09:53:00,76.945,76.96,76.94,76.955,92600000.0
2008-12-10 09:54:00,76.955,76.955,76.915,76.93,128200000.0
2008-12-10 09:55:00,76.925,76.93,76.91,76.925,44200000.0
2008-12-10 09:56:00,76.92,76.93,76.905,76.91,87200000.0
2008-12-10 09:57:00,76.91,76.925,76.84,76.865,110400000.0
2008-12-10 09:58:00,76.87,76.87,76.76,76.765,152600000.0
2008-12-10 09:59:00,76.765,76.895,76.765,76.895,152200000.0
2008-12-10 10:00:00,76.89,76.89,76.79,76.815,94400000.0
2008-12-10 10:01:00,76.82,76.835,76.78,76.795,147000000.0
2008-12-10 10:02:00,76.79,76.835,76.78,76.83,173800000.0
2008-12-10 10:03:00,76.835,76.87,76.82,76.855,115000000.0
2008-12-10 10:04:00,76.85,76.87,76.845,76.845,66400000.0
2008-12-10 10:05:00,76.85,76.855,76.825,76.835,58600000.0
2008-12-10 10:06:00,76.84,76.89,76.84,76.87,48000000.0
2008-12-10 10:07:00,76.865,76.88,76.855,76.875,125000000.0
2008-12-10 10:08:00,76.875,76.895,76.875,76.885,77800000.0
2008-12-10 10:09:00,76.885,76.895,76.875,76.885,74600000.0
2008-12-10 10:10:00,76.885,76.95,76.885,76.94,73600000.0
2008-12-10 10:11:00,76.94,76.98,76.94,76.965,119000000.0
2008-12-10 10:12:00,76.965,76.97,76.95,76.965,89600000.0
2008-12-10 10:13:00,76.96,76.975,76.955,76.97,49600000.0
2008-12-10 10:14:00,76.98,76.98,76.96,76.98,62400000.0
2008-12-10 10:15:00,76.985,77.005,76.96,76.98,137600000.0
2008-12-10 10:16:00,76.985,76.985,76.95,76.95,89600000.0
2008-12-10 10:17:00,76.96,77.015,76.935,77.005,141600000.0
2008-12-10 10:18:00,77.01,77.095,76.995,77.065,144800000.0
2008-12-10 10:19:00,77.06,77.095,77.04,77.055,106400000.0
2008-12-10 10:20:00,77.06,77.105,77.04,77.105,101600000.0
2008-12-10 10:21:00,77.105,77.105,77.045,77.07,81400000.0
2008-12-10 10:22:00,77.07,77.07,77.03,77.03,62600000.0
2008-12-10 10:23:00,77.04,77.04,76.99,77.005,104200000.0
2008-12-10 10:24:00,77.0,77.045,77.0,77.03,80000000.0
2008-12-10 10:25:00,77.025,77.06,77.025,77.045,32000000.0
2008-12-10 10:26:00,77.04,77.045,77.0,77.01,70800000.0
2008-12-10 10:27:00,77.025,77.05,77.015,77.045,36000000.0
2008-12-10 10:28:00,77.04,77.045,77.03,77.045,31200000.0
2008-12-10 10:29:00,77.04,77.05,77.015,77.035,72800000.0
2008-12-10 10:30:00,77.035,77.09,77.035,77.075,86600000.0
2008-12-10 10:31:00,77.07,77.09,77.07,77.08,66400000.0
2008-12-10 10:32:00,77.075,77.08,77.05,77.07,49600000.0
2008-12-10 10:33:00,77.07,77.095,77.045,77.05,138400000.0
2008-12-10 10:34:00,77.035,77.035,77.01,77.015,36200000.0
2008-12-10 10:35:00,77.02,77.04,77.005,77.01,72600000.0
2008-12-10 10:36:00,77.015,77.045,77.015,77.025,40000000.0
2008-12-10 10:37:00,77.03,77.08,77.015,77.07,89200000.0
2008-12-10 10:38:00,77.05,77.07,77.035,77.035,78800000.0
2008-12-10 10:39:00,77.025,77.04,77.005,77.04,62800000.0
2008-12-10 10:40:00,77.04,77.045,77.005,77.035,75800000.0
2008-12-10 10:41:00,77.035,77.05,76.97,76.98,118000000.0
2008-12-10 10:42:00,76.975,77.005,76.975,76.975,120600000.0
2008-12-10 10:43:00,76.985,76.985,76.945,76.96,102800000.0
2008-12-10 10:44:00,76.96,76.975,76.95,76.95,77600000.0
2008-12-10 10:45:00,76.95,76.955,76.91,76.945,79200000.0
2008-12-10 10:46:00,76.945,76.99,76.925,76.965,64200000.0
2008-12-10 10:47:00,76.965,76.97,76.955,76.955,17600000.0
2008-12-10 10:48:00,76.96,76.96,76.92,76.945,69200000.0
2008-12-10 10:49:00,76.935,76.95,76.92,76.92,34400000.0
2008-12-10 10:50:00,76.925,76.93,76.9,76.9,51200000.0
2008-12-10 10:51:00,76.91,76.91,76.855,76.86,102600000.0
2008-12-10 10:52:00,76.87,76.875,76.81,76.815,125600000.0
2008-12-10 10:53:00,76.815,76.815,76.74,76.755,148800000.0
2008-12-10 10:54:00,76.77,76.78,76.72,76.72,116200000.0
2008-12-10 10:55:00,76.72,76.78,76.685,76.765,140800000.0
2008-12-10 10:56:00,76.765,76.79,76.725,76.745,172000000.0
2008-12-10 10:57:00,76.745,76.77,76.74,76.755,119200000.0
2008-12-10 10:58:00,76.755,76.765,76.745,76.745,60800000.0
2008-12-10 10:59:00,76.74,76.815,76.74,76.815,49600000.0
2008-12-10 11:00:00,76.81,76.82,76.765,76.775,103800000.0
2008-12-10 11:01:00,76.775,76.785,76.775,76.78,56000000.0
2008-12-10 11:02:00,76.78,76.78,76.76,76.775,68400000.0
2008-12-10 11:03:00,76.775,76.775,76.705,76.72,84800000.0
2008-12-10 11:04:00,76.72,76.75,76.695,76.745,150000000.0
2008-12-10 11:05:00,76.74,76.755,76.73,76.75,64000000.0
2008-12-10 11:06:00,76.755,76.76,76.74,76.75,41600000.0
2008-12-10 11:07:00,76.75,76.77,76.745,76.75,72800000.0
2008-12-10 11:08:00,76.755,76.78,76.75,76.775,38400000.0
2008-12-10 11:09:00,76.78,76.795,76.77,76.77,40000000.0
2008-12-10 11:10:00,76.775,76.8,76.77,76.8,40000000.0
2008-12-10 11:11:00,76.8,76.85,76.795,76.835,73600000.0
2008-12-10 11:12:00,76.835,76.845,76.8,76.8,70400000.0
2008-12-10 11:13:00,76.805,76.825,76.775,76.82,87200000.0
2008-12-10 11:14:00,76.82,76.83,76.81,76.825,31400000.0
2008-12-10 11:15:00,76.825,76.835,76.805,76.83,98000000.0
2008-12-10 11:16:00,76.83,76.83,76.78,76.78,84800000.0
2008-12-10 11:17:00,76.79,76.79,76.76,76.76,66000000.0
2008-12-10 11:18:00,76.765,76.8,76.765,76.79,43400000.0
2008-12-10 11:19:00,76.795,76.83,76.78,76.805,127800000.0
2008-12-10 11:20:00,76.8,76.84,76.795,76.835,61200000.0
2008-12-10 11:21:00,76.83,76.87,76.83,76.865,73600000.0
2008-12-10 11:22:00,76.865,76.915,76.865,76.875,154200000.0
2008-12-10 11:23:00,76.875,76.89,76.84,76.85,107600000.0
2008-12-10 11:24:00,76.855,76.89,76.825,76.885,130600000.0
2008-12-10 11:25:00,76.89,76.89,76.83,76.875,64600000.0
2008-12-10 11:26:00,76.875,76.9,76.845,76.875,158000000.0
2008-12-10 11:27:00,76.875,76.885,76.845,76.855,133800000.0
2008-12-10 11:28:00,76.855,76.855,76.81,76.845,119600000.0
2008-12-10 11:29:00,76.845,76.855,76.84,76.85,57200000.0
2008-12-10 11:30:00,76.855,76.89,76.855,76.88,79400000.0
2008-12-10 11:31:00,76.88,76.88,76.83,76.865,383600005.0
2008-12-10 11:32:00,76.87,76.875,76.855,76.86,99600000.0
2008-12-10 11:33:00,76.86,76.865,76.845,76.845,34800000.0
2008-12-10 11:34:00,76.845,76.86,76.83,76.855,121800000.0
2008-12-10 11:35:00,76.855,76.86,76.825,76.825,77200000.0
2008-12-10 11:36:00,76.83,76.83,76.815,76.825,54600000.0
2008-12-10 11:37:00,76.82,76.865,76.82,76.85,158200000.0
2008-12-10 11:38:00,76.845,76.87,76.84,76.87,107200000.0
2008-12-10 11:39:00,76.87,76.9,76.865,76.88,110800000.0
2008-12-10 11:40:00,76.88,76.91,76.835,76.88,156800000.0
2008-12-10 11:41:00,76.88,76.88,76.835,76.85,120000000.0
2008-12-10 11:42:00,76.855,76.88,76.83,76.865,142400000.0
2008-12-10 11:43:00,76.86,76.875,76.805,76.815,123400000.0
2008-12-10 11:44:00,76.82,76.83,76.79,76.79,87600000.0
2008-12-10 11:45:00,76.79,76.805,76.78,76.805,108600000.0
2008-12-10 11:46:00,76.805,76.815,76.785,76.79,86800000.0
2008-12-10 11:47:00,76.78,76.8,76.76,76.775,129000000.0
2008-12-10 11:48:00,76.77,76.79,76.76,76.76,89200000.0
2008-12-10 11:49:00,76.76,76.775,76.74,76.775,128400000.0
2008-12-10 11:50:00,76.765,76.78,76.73,76.745,170000000.0
2008-12-10 11:51:00,76.745,76.76,76.7,76.745,125000000.0
2008-12-10 11:52:00,76.755,76.76,76.73,76.745,57000000.0
2008-12-10 11:53:00,76.745,76.745,76.7,76.74,98200000.0
2008-12-10 11:54:00,76.745,76.75,76.73,76.74,59200000.0
2008-12-10 11:55:00,76.73,76.74,76.725,76.74,48400000.0
2008-12-10 11:56:00,76.735,76.77,76.735,76.75,81200000.0
2008-12-10 11:57:00,76.755,76.78,76.74,76.76,97400000.0
2008-12-10 11:58:00,76.755,76.77,76.74,76.745,106200000.0
2008-12-10 11:59:00,76.745,76.755,76.73,76.735,60400000.0
2008-12-10 12:00:00,76.735,76.76,76.71,76.725,98200000.0
2008-12-10 12:01:00,76.73,76.745,76.705,76.745,114600000.0
2008-12-10 12:02:00,76.74,76.75,76.7,76.715,115400000.0
2008-12-10 12:03:00,76.71,76.73,76.69,76.715,135800000.0
2008-12-10 12:04:00,76.715,76.74,76.71,76.73,59800000.0
2008-12-10 12:05:00,76.735,76.76,76.73,76.76,41000000.0
2008-12-10 12:06:00,76.76,76.785,76.76,76.775,28800000.0
2008-12-10 12:07:00,76.765,76.785,76.765,76.785,8000000.0
2008-12-10 12:08:00,76.795,76.8,76.78,76.795,58400000.0
2008-12-10 12:09:00,76.795,76.815,76.795,76.805,152400000.0
2008-12-10 12:10:00,76.81,76.815,76.795,76.81,63600000.0
2008-12-10 12:11:00,76.81,76.835,76.8,76.825,106400000.0
2008-12-10 12:12:00,76.825,76.87,76.825,76.85,61600000.0
2008-12-10 12:13:00,76.85,76.86,76.825,76.83,45600000.0
2008-12-10 12:14:00,76.825,76.845,76.82,76.83,44000000.0
2008-12-10 12:15:00,76.83,76.84,76.82,76.825,49000000.0
2008-12-10 12:16:00,76.825,76.835,76.825,76.83,44800000.0
2008-12-10 12:17:00,76.83,76.83,76.795,76.8,71200000.0
2008-12-10 12:18:00,76.8,76.825,76.79,76.8,97200000.0
2008-12-10 12:19:00,76.805,76.805,76.795,76.805,40200000.0
2008-12-10 12:20:00,76.805,76.81,76.795,76.8,28800000.0
2008-12-10 12:21:00,76.805,76.805,76.75,76.76,71400000.0
2008-12-10 12:22:00,76.76,76.795,76.755,76.795,132200000.0
2008-12-10 12:23:00,76.795,76.85,76.795,76.8,137000000.0
2008-12-10 12:24:00,76.805,76.81,76.76,76.765,184800000.0
2008-12-10 12:25:00,76.765,76.785,76.76,76.78,76000000.0
2008-12-10 12:26:00,76.785,76.82,76.785,76.795,64200000.0
2008-12-10 12:27:00,76.795,76.865,76.795,76.815,161200000.0
2008-12-10 12:28:00,76.815,76.865,76.815,76.845,155600000.0
2008-12-10 12:29:00,76.855,76.865,76.83,76.86,165600000.0
2008-12-10 12:30:00,76.86,76.86,76.78,76.785,102000000.0
2008-12-10 12:31:00,76.775,76.81,76.775,76.8,98400000.0
2008-12-10 12:32:00,76.8,76.8,76.76,76.79,106600000.0
2008-12-10 12:33:00,76.785,76.805,76.755,76.77,136400000.0
2008-12-10 12:34:00,76.77,76.775,76.715,76.725,234000000.0
2008-12-10 12:35:00,76.735,76.74,76.68,76.695,94600000.0
2008-12-10 12:36:00,76.705,76.715,76.695,76.715,51000000.0
2008-12-10 12:37:00,76.705,76.715,76.685,76.69,116400000.0
2008-12-10 12:38:00,76.69,76.71,76.675,76.69,97600000.0
2008-12-10 12:39:00,76.7,76.715,76.7,76.71,94400000.0
2008-12-10 12:40:00,76.71,76.71,76.685,76.705,78400000.0
2008-12-10 12:41:00,76.705,76.725,76.705,76.72,52800000.0
2008-12-10 12:42:00,76.725,76.74,76.705,76.705,48000000.0
2008-12-10 12:43:00,76.705,76.71,76.665,76.67,70200000.0
2008-12-10 12:44:00,76.66,76.66,76.575,76.625,191400000.0
2008-12-10 12:45:00,76.625,76.655,76.615,76.645,73000000.0
2008-12-10 12:46:00,76.645,76.65,76.635,76.645,36800000.0
2008-12-10 12:47:00,76.65,76.735,76.65,76.69,77000000.0
2008-12-10 12:48:00,76.685,76.695,76.67,76.69,52800000.0
2008-12-10 12:49:00,76.695,76.715,76.685,76.695,121400000.0
2008-12-10 12:50:00,76.695,76.7,76.685,76.7,52000000.0
2008-12-10 12:51:00,76.695,76.695,76.69,76.69,22400000.0
2008-12-10 12:52:00,76.695,76.705,76.68,76.685,35200000.0
2008-12-10 12:53:00,76.685,76.71,76.685,76.7,72200000.0
2008-12-10 12:54:00,76.695,76.725,76.695,76.725,48000000.0
2008-12-10 12:55:00,76.725,76.76,76.725,76.755,60800000.0
2008-12-10 12:56:00,76.755,76.775,76.74,76.77,54400000.0
2008-12-10 12:57:00,76.765,76.78,76.745,76.78,46400000.0
2008-12-10 12:58:00,76.775,76.775,76.77,76.775,16000000.0
2008-12-10 12:59:00,76.78,76.805,76.775,76.775,72200000.0
2008-12-10 13:00:00,76.77,76.81,76.755,76.8,93000000.0
2008-12-10 13:01:00,76.805,76.825,76.795,76.81,102600000.0
2008-12-10 13:02:00,76.81,76.825,76.775,76.81,125200000.0
2008-12-10 13:03:00,76.81,76.87,76.805,76.85,149800000.0
2008-12-10 13:04:00,76.865,76.865,76.84,76.845,92200000.0
2008-12-10 13:05:00,76.845,76.875,76.84,76.845,68800000.0
2008-12-10 13:06:00,76.845,76.845,76.82,76.835,73600000.0
2008-12-10 13:07:00,76.835,76.84,76.835,76.84,24000000.0
2008-12-10 13:08:00,76.84,76.84,76.81,76.81,28800000.0
2008-12-10 13:09:00,76.805,76.81,76.8,76.8,34400000.0
2008-12-10 13:10:00,76.8,76.815,76.8,76.81,59400000.0
2008-12-10 13:11:00,76.8,76.85,76.78,76.795,112600000.0
2008-12-10 13:12:00,76.8,76.83,76.79,76.83,115400000.0
2008-12-10 13:13:00,76.83,76.845,76.825,76.83,102000000.0
2008-12-10 13:14:00,76.83,76.83,76.795,76.795,155600000.0
2008-12-10 13:15:00,76.805,76.805,76.78,76.785,83400000.0
2008-12-10 13:16:00,76.79,76.79,76.775,76.78,48200000.0
2008-12-10 13:17:00,76.77,76.79,76.77,76.785,71200000.0
2008-12-10 13:18:00,76.785,76.805,76.755,76.79,146400000.0
2008-12-10 13:19:00,76.795,76.865,76.795,76.85,190000000.0
2008-12-10 13:20:00,76.86,76.895,76.85,76.885,154200000.0
2008-12-10 13:21:00,76.88,76.895,76.84,76.86,103800000.0
2008-12-10 13:22:00,76.865,76.875,76.835,76.86,158800000.0
2008-12-10 13:23:00,76.86,76.93,76.855,76.89,146400000.0
2008-12-10 13:24:00,76.89,76.91,76.885,76.9,125400000.0
2008-12-10 13:25:00,76.9,76.9,76.87,76.875,69600000.0
2008-12-10 13:26:00,76.88,76.9,76.88,76.9,45600000.0
2008-12-10 13:27:00,76.89,76.9,76.875,76.875,77800000.0
2008-12-10 13:28:00,76.875,76.89,76.87,76.875,53600000.0
2008-12-10 13:29:00,76.87,76.89,76.87,76.875,62400000.0
2008-12-10 13:30:00,76.87,76.875,76.87,76.875,44000000.0
2008-12-10 13:31:00,76.88,76.905,76.88,76.89,88000000.0
2008-12-10 13:32:00,76.89,76.905,76.89,76.895,119000000.0
2008-12-10 13:33:00,76.895,76.9,76.875,76.88,74800000.0
2008-12-10 13:34:00,76.885,76.905,76.88,76.905,193000000.0
2008-12-10 13:35:00,76.905,76.92,76.88,76.88,107400000.0
2008-12-10 13:36:00,76.875,76.89,76.865,76.875,126200000.0
2008-12-10 13:37:00,76.875,76.88,76.85,76.88,131600000.0
2008-12-10 13:38:00,76.885,76.89,76.875,76.885,61400000.0
2008-12-10 13:39:00,76.88,76.9,76.875,76.895,64000000.0
2008-12-10 13:40:00,76.9,76.9,76.885,76.885,44800000.0
2008-12-10 13:41:00,76.885,76.9,76.88,76.89,60000000.0
2008-12-10 13:42:00,76.885,76.915,76.875,76.885,61600000.0
2008-12-10 13:43:00,76.885,76.895,76.875,76.875,21600000.0
2008-12-10 13:44:00,76.88,76.91,76.88,76.905,71200000.0
2008-12-10 13:45:00,76.915,76.93,76.88,76.9,140400000.0
2008-12-10 13:46:00,76.905,76.905,76.86,76.88,174400000.0
2008-12-10 13:47:00,76.875,76.885,76.85,76.86,116400000.0
2008-12-10 13:48:00,76.86,76.895,76.845,76.87,119200000.0
2008-12-10 13:49:00,76.87,76.89,76.835,76.845,107600000.0
2008-12-10 13:50:00,76.85,76.92,76.85,76.895,170200000.0
2008-12-10 13:51:00,76.895,76.9,76.865,76.885,120600000.0
2008-12-10 13:52:00,76.88,76.905,76.875,76.895,63800000.0
2008-12-10 13:53:00,76.89,76.89,76.865,76.875,67200000.0
2008-12-10 13:54:00,76.875,76.91,76.875,76.91,61000000.0
2008-12-10 13:55:00,76.91,76.91,76.9,76.9,74000000.0
2008-12-10 13:56:00,76.9,76.91,76.89,76.905,66400000.0
2008-12-10 13:57:00,76.905,76.905,76.88,76.88,33000000.0
2008-12-10 13:58:00,76.885,76.885,76.825,76.84,143200000.0
2008-12-10 13:59:00,76.84,76.855,76.83,76.845,121600000.0
2008-12-10 14:00:00,76.835,76.87,76.82,76.825,158400000.0
2008-12-10 14:01:00,76.82,76.84,76.81,76.84,99800000.0
2008-12-10 14:02:00,76.845,76.86,76.84,76.855,58400000.0
2008-12-10 14:03:00,76.855,76.88,76.845,76.875,69000000.0
2008-12-10 14:04:00,76.87,76.87,76.84,76.855,51000000.0
2008-12-10 14:05:00,76.85,76.865,76.84,76.85,43800000.0
2008-12-10 14:06:00,76.86,76.895,76.84,76.88,123400000.0
2008-12-10 14:07:00,76.88,76.885,76.845,76.865,77800000.0
2008-12-10 14:08:00,76.865,76.885,76.86,76.885,70000000.0
2008-12-10 14:09:00,76.89,76.89,76.835,76.835,57800000.0
2008-12-10 14:10:00,76.84,76.875,76.825,76.83,75200000.0
2008-12-10 14:11:00,76.83,76.845,76.83,76.84,33600000.0
2008-12-10 14:12:00,76.84,76.85,76.835,76.85,89000000.0
2008-12-10 14:13:00,76.85,76.885,76.845,76.865,94200000.0
2008-12-10 14:14:00,76.865,76.88,76.86,76.86,96000000.0
2008-12-10 14:15:00,76.85,76.88,76.85,76.875,54400000.0
2008-12-10 14:16:00,76.865,76.87,76.84,76.845,64000000.0
2008-12-10 14:17:00,76.845,76.85,76.835,76.845,75200000.0
2008-12-10 14:18:00,76.85,76.85,76.83,76.835,60000000.0
2008-12-10 14:19:00,76.835,76.835,76.81,76.815,60400000.0
2008-12-10 14:20:00,76.81,76.825,76.805,76.825,41000000.0
2008-12-10 14:21:00,76.825,76.85,76.82,76.85,54400000.0
2008-12-10 14:22:00,76.85,76.85,76.825,76.835,51200000.0
2008-12-10 14:23:00,76.835,76.84,76.82,76.825,57200000.0
2008-12-10 14:24:00,76.83,76.84,76.825,76.84,55600000.0
2008-12-10 14:25:00,76.835,76.88,76.83,76.86,124200000.0
2008-12-10 14:26:00,76.855,76.855,76.83,76.835,56200000.0
2008-12-10 14:27:00,76.83,76.835,76.83,76.835,22400000.0
2008-12-10 14:28:00,76.84,76.875,76.835,76.85,70600000.0
2008-12-10 14:29:00,76.85,76.855,76.83,76.855,78600000.0
2008-12-10 14:30:00,76.855,76.855,76.81,76.825,81000000.0
2008-12-10 14:31:00,76.825,76.845,76.815,76.815,87400000.0
2008-12-10 14:32:00,76.825,76.825,76.815,76.825,17600000.0
2008-12-10 14:33:00,76.825,76.825,76.795,76.825,101200000.0
2008-12-10 14:34:00,76.82,76.84,76.805,76.825,86800000.0
2008-12-10 14:35:00,76.81,76.825,76.8,76.81,51600000.0
2008-12-10 14:36:00,76.805,76.82,76.795,76.815,74600000.0
2008-12-10 14:37:00,76.815,76.825,76.805,76.82,89200000.0
2008-12-10 14:38:00,76.82,76.82,76.79,76.79,89200000.0
2008-12-10 14:39:00,76.79,76.8,76.76,76.8,76200000.0
2008-12-10 14:40:00,76.8,76.8,76.775,76.795,70400000.0
2008-12-10 14:41:00,76.8,76.805,76.775,76.775,64600000.0
2008-12-10 14:42:00,76.775,76.82,76.775,76.805,79200000.0
2008-12-10 14:43:00,76.805,76.85,76.795,76.83,94400000.0
2008-12-10 14:44:00,76.835,76.835,76.805,76.81,95200000.0
2008-12-10 14:45:00,76.815,76.825,76.805,76.82,36800000.0
2008-12-10 14:46:00,76.82,76.83,76.805,76.81,59200000.0
2008-12-10 14:47:00,76.815,76.825,76.815,76.825,9000000.0
2008-12-10 14:48:00,76.84,76.855,76.81,76.81,81200000.0
2008-12-10 14:49:00,76.805,76.835,76.805,76.83,68800000.0
2008-12-10 14:50:00,76.83,76.895,76.81,76.865,112800000.0
2008-12-10 14:51:00,76.865,76.865,76.84,76.85,97800000.0
2008-12-10 14:52:00,76.85,76.85,76.825,76.835,119600000.0
2008-12-10 14:53:00,76.84,76.865,76.835,76.86,110800000.0
2008-12-10 14:54:00,76.87,76.87,76.845,76.855,75800000.0
2008-12-10 14:55:00,76.86,76.865,76.835,76.84,76600000.0
2008-12-10 14:56:00,76.835,76.88,76.835,76.88,62400000.0
2008-12-10 14:57:00,76.88,76.88,76.84,76.855,191800000.0
2008-12-10 14:58:00,76.85,76.875,76.85,76.865,149800000.0
2008-12-10 14:59:00,76.865,76.87,76.825,76.825,208800000.0
2008-12-10 15:00:00,76.815,76.845,76.815,76.83,146400000.0
2008-12-10 15:01:00,76.83,76.855,76.825,76.83,109200000.0
2008-12-10 15:02:00,76.83,76.85,76.81,76.83,116600000.0
2008-12-10 15:03:00,76.83,76.84,76.82,76.835,129000000.0
2008-12-10 15:04:00,76.835,76.855,76.81,76.855,136400000.0
2008-12-10 15:05:00,76.86,76.88,76.82,76.845,110200000.0
2008-12-10 15:06:00,76.855,76.865,76.83,76.845,83400000.0
2008-12-10 15:07:00,76.84,76.845,76.78,76.785,128000000.0
2008-12-10 15:08:00,76.785,76.81,76.78,76.8,130800000.0
2008-12-10 15:09:00,76.8,76.82,76.8,76.81,103600000.0
2008-12-10 15:10:00,76.81,76.84,76.81,76.825,84200000.0
2008-12-10 15:11:00,76.83,76.87,76.81,76.845,194600000.0
2008-12-10 15:12:00,76.86,76.87,76.845,76.845,93400000.0
2008-12-10 15:13:00,76.845,76.845,76.825,76.825,65600000.0
2008-12-10 15:14:00,76.825,76.835,76.815,76.82,68000000.0
2008-12-10 15:15:00,76.82,76.855,76.82,76.82,80000000.0
2008-12-10 15:16:00,76.82,76.83,76.815,76.815,116000000.0
2008-12-10 15:17:00,76.82,76.83,76.81,76.82,75200000.0
2008-12-10 15:18:00,76.82,76.835,76.815,76.815,70000000.0
2008-12-10 15:19:00,76.82,76.85,76.82,76.825,48200000.0
2008-12-10 15:20:00,76.83,76.88,76.83,76.875,90600000.0
2008-12-10 15:21:00,76.875,76.885,76.85,76.865,115200000.0
2008-12-10 15:22:00,76.86,76.91,76.86,76.905,112200000.0
2008-12-10 15:23:00,76.905,76.915,76.895,76.895,83800000.0
2008-12-10 15:24:00,76.9,76.945,76.9,76.935,100800000.0
2008-12-10 15:25:00,76.935,76.95,76.92,76.93,128400000.0
2008-12-10 15:26:00,76.93,76.95,76.925,76.93,93800000.0
2008-12-10 15:27:00,76.93,76.975,76.93,76.96,129400000.0
2008-12-10 15:28:00,76.97,76.985,76.955,76.965,108200000.0
2008-12-10 15:29:00,76.97,76.99,76.965,76.985,80600000.0
2008-12-10 15:30:00,76.99,77.005,76.95,76.965,136400000.0
2008-12-10 15:31:00,76.97,76.97,76.95,76.97,55400000.0
2008-12-10 15:32:00,76.965,76.97,76.945,76.965,68600000.0
2008-12-10 15:33:00,76.97,76.97,76.925,76.945,94200000.0
2008-12-10 15:34:00,76.945,76.955,76.925,76.935,66000000.0
2008-12-10 15:35:00,76.935,76.94,76.925,76.925,85400000.0
2008-12-10 15:36:00,76.935,76.945,76.915,76.92,66400000.0
2008-12-10 15:37:00,76.915,76.935,76.905,76.935,150600000.0
2008-12-10 15:38:00,76.925,76.97,76.915,76.96,118800000.0
2008-12-10 15:39:00,76.96,77.005,76.96,76.995,90400000.0
2008-12-10 15:40:00,76.995,77.0,76.97,76.97,57600000.0
2008-12-10 15:41:00,76.97,77.015,76.965,76.99,133800000.0
2008-12-10 15:42:00,76.99,77.0,76.97,76.97,118800000.0
2008-12-10 15:43:00,76.975,76.985,76.96,76.975,95000000.0
2008-12-10 15:44:00,76.98,77.01,76.975,76.99,91200000.0
2008-12-10 15:45:00,76.985,77.065,76.985,77.065,123800000.0
2008-12-10 15:46:00,77.065,77.095,77.06,77.07,136200000.0
2008-12-10 15:47:00,77.07,77.085,77.025,77.03,101400000.0
2008-12-10 15:48:00,77.025,77.075,77.015,77.07,101000000.0
2008-12-10 15:49:00,77.06,77.105,77.03,77.105,168000000.0
2008-12-10 15:50:00,77.105,77.11,77.04,77.055,101400000.0
2008-12-10 15:51:00,77.06,77.08,77.04,77.06,129600000.0
2008-12-10 15:52:00,77.07,77.07,77.025,77.045,128000000.0
2008-12-10 15:53:00,77.04,77.05,77.0,77.01,139000000.0
2008-12-10 15:54:00,77.01,77.03,76.995,77.01,118400000.0
2008-12-10 15:55:00,77.01,77.025,76.985,77.015,84200000.0
2008-12-10 15:56:00,77.015,77.06,77.015,77.05,121800000.0
2008-12-10 15:57:00,77.055,77.07,77.05,77.05,80800000.0
2008-12-10 15:58:00,77.05,77.055,77.03,77.04,79800000.0
2008-12-10 15:59:00,77.035,77.06,77.03,77.055,89800000.0
2008-12-10 16:00:00,77.065,77.085,77.055,77.07,125800000.0
2008-12-10 16:01:00,77.075,77.095,77.065,77.09,106200000.0
2008-12-10 16:02:00,77.085,77.135,77.075,77.12,117000000.0
2008-12-10 16:03:00,77.115,77.12,77.085,77.085,152000000.0
2008-12-10 16:04:00,77.08,77.11,77.08,77.095,176000000.0
2008-12-10 16:05:00,77.09,77.11,77.08,77.105,167800000.0
2008-12-10 16:06:00,77.11,77.12,77.105,77.105,42400000.0
2008-12-10 16:07:00,77.105,77.13,77.1,77.115,110000000.0
2008-12-10 16:08:00,77.115,77.16,77.115,77.155,132200000.0
2008-12-10 16:09:00,77.155,77.205,77.14,77.19,107800000.0
2008-12-10 16:10:00,77.19,77.22,77.19,77.2,113800000.0
2008-12-10 16:11:00,77.195,77.2,77.18,77.195,96600000.0
2008-12-10 16:12:00,77.21,77.22,77.18,77.22,79400000.0
2008-12-10 16:13:00,77.225,77.25,77.22,77.24,84600000.0
2008-12-10 16:14:00,77.245,77.25,77.205,77.245,101200000.0
2008-12-10 16:15:00,77.25,77.25,77.235,77.24,100000000.0
2008-12-10 16:16:00,77.24,77.26,77.235,77.245,81600000.0
2008-12-10 16:17:00,77.235,77.245,77.23,77.24,71200000.0
2008-12-10 16:18:00,77.245,77.25,77.195,77.205,98800000.0
2008-12-10 16:19:00,77.2,77.215,77.17,77.19,93800000.0
2008-12-10 16:20:00,77.18,77.235,77.18,77.21,129800000.0
2008-12-10 16:21:00,77.215,77.31,77.215,77.275,168400000.0
2008-12-10 16:22:00,77.275,77.315,77.26,77.27,130400000.0
2008-12-10 16:23:00,77.27,77.29,77.25,77.25,189600000.0
2008-12-10 16:24:00,77.255,77.275,77.24,77.265,99400000.0
2008-12-10 16:25:00,77.265,77.285,77.245,77.25,158200000.0
2008-12-10 16:26:00,77.26,77.29,77.255,77.26,175000000.0
2008-12-10 16:27:00,77.255,77.27,77.23,77.245,128800000.0
2008-12-10 16:28:00,77.24,77.245,77.215,77.245,82400000.0
2008-12-10 16:29:00,77.24,77.27,77.225,77.235,84200000.0
2008-12-10 16:30:00,77.24,77.295,77.24,77.26,144400000.0
2008-12-10 16:31:00,77.265,77.275,77.22,77.22,112400000.0
2008-12-10 16:32:00,77.215,77.23,77.19,77.21,167400000.0
2008-12-10 16:33:00,77.22,77.225,77.18,77.185,136400000.0
2008-12-10 16:34:00,77.18,77.285,77.175,77.27,163000000.0
2008-12-10 16:35:00,77.28,77.29,77.25,77.265,125600000.0
2008-12-10 16:36:00,77.265,77.27,77.23,77.245,157200000.0
2008-12-10 16:37:00,77.24,77.26,77.23,77.26,78800000.0
2008-12-10 16:38:00,77.26,77.3,77.26,77.275,105600000.0
2008-12-10 16:39:00,77.275,77.295,77.265,77.295,116800000.0
2008-12-10 16:40:00,77.295,77.35,77.29,77.335,201400000.0
2008-12-10 16:41:00,77.335,77.34,77.3,77.325,144800000.0
2008-12-10 16:42:00,77.335,77.34,77.295,77.3,112600000.0
2008-12-10 16:43:00,77.31,77.335,77.295,77.295,146000000.0
2008-12-10 16:44:00,77.295,77.315,77.28,77.31,137000000.0
2008-12-10 16:45:00,77.31,77.355,77.305,77.355,118200000.0
2008-12-10 16:46:00,77.355,77.375,77.325,77.375,107000000.0
2008-12-10 16:47:00,77.37,77.37,77.32,77.34,149600000.0
2008-12-10 16:48:00,77.335,77.35,77.275,77.295,146200000.0
2008-12-10 16:49:00,77.3,77.33,77.275,77.315,153800000.0
2008-12-10 16:50:00,77.32,77.335,77.31,77.33,149400000.0
2008-12-10 16:51:00,77.33,77.36,77.32,77.35,118400000.0
2008-12-10 16:52:00,77.355,77.355,77.32,77.33,119000000.0
2008-12-10 16:53:00,77.325,77.38,77.325,77.34,121000000.0
2008-12-10 16:54:00,77.345,77.345,77.285,77.29,126600000.0
2008-12-10 16:55:00,77.295,77.3,77.215,77.215,137400000.0
2008-12-10 16:56:00,77.22,77.305,77.215,77.295,145400000.0
2008-12-10 16:57:00,77.29,77.31,77.28,77.31,145000000.0
2008-12-10 16:58:00,77.31,77.34,77.3,77.315,122400000.0
2008-12-10 16:59:00,77.325,77.35,77.31,77.33,102400000.0
2008-12-10 17:00:00,77.33,77.36,77.285,77.295,134000000.0
2008-12-10 17:01:00,77.295,77.315,77.28,77.305,106600000.0
2008-12-10 17:02:00,77.305,77.325,77.275,77.29,136800000.0
2008-12-10 17:03:00,77.285,77.31,77.265,77.295,137200000.0
2008-12-10 17:04:00,77.295,77.35,77.29,77.33,114800000.0
2008-12-10 17:05:00,77.34,77.355,77.305,77.35,109400000.0
2008-12-10 17:06:00,77.365,77.45,77.35,77.45,163400000.0
2008-12-10 17:07:00,77.45,77.49,77.45,77.455,157400000.0
2008-12-10 17:08:00,77.47,77.48,77.43,77.435,151600000.0
2008-12-10 17:09:00,77.43,77.46,77.425,77.445,136600000.0
2008-12-10 17:10:00,77.43,77.46,77.43,77.46,105200000.0
2008-12-10 17:11:00,77.455,77.5,77.445,77.49,113600000.0
2008-12-10 17:12:00,77.5,77.54,77.49,77.53,139400000.0
2008-12-10 17:13:00,77.54,77.54,77.49,77.5,86400000.0
2008-12-10 17:14:00,77.505,77.55,77.495,77.55,139800000.0
2008-12-10 17:15:00,77.55,77.585,77.515,77.555,165800000.0
2008-12-10 17:16:00,77.555,77.585,77.54,77.555,158800000.0
2008-12-10 17:17:00,77.565,77.595,77.545,77.58,140200000.0
2008-12-10 17:18:00,77.575,77.615,77.57,77.605,136200000.0
2008-12-10 17:19:00,77.605,77.615,77.585,77.61,105200000.0
2008-12-10 17:20:00,77.61,77.68,77.6,77.65,190800000.0
2008-12-10 17:21:00,77.64,77.69,77.64,77.68,126600000.0
2008-12-10 17:22:00,77.675,77.68,77.635,77.635,91400000.0
2008-12-10 17:23:00,77.635,77.665,77.635,77.65,113200000.0
2008-12-10 17:24:00,77.66,77.67,77.625,77.63,129400000.0
2008-12-10 17:25:00,77.625,77.625,77.575,77.575,122600000.0
2008-12-10 17:26:00,77.58,77.595,77.55,77.595,115800000.0
2008-12-10 17:27:00,77.59,77.62,77.58,77.595,123200000.0
2008-12-10 17:28:00,77.59,77.595,77.53,77.54,80000000.0
2008-12-10 17:29:00,77.53,77.59,77.53,77.58,133800000.0
2008-12-10 17:30:00,77.58,77.635,77.57,77.615,110400000.0
2008-12-10 17:31:00,77.61,77.635,77.58,77.635,114000000.0
2008-12-10 17:32:00,77.63,77.675,77.62,77.655,147000000.0
2008-12-10 17:33:00,77.66,77.695,77.635,77.655,127200000.0
2008-12-10 17:34:00,77.65,77.7,77.65,77.685,165600000.0
2008-12-10 17:35:00,77.69,77.69,77.6,77.6,101600000.0
2008-12-10 17:36:00,77.605,77.64,77.59,77.625,124800000.0
2008-12-10 17:37:00,77.63,77.66,77.62,77.655,118200000.0
2008-12-10 17:38:00,77.645,77.695,77.64,77.69,94800000.0
2008-12-10 17:39:00,77.69,77.69,77.62,77.635,153800000.0
2008-12-10 17:40:00,77.635,77.65,77.605,77.605,128000000.0
2008-12-10 17:41:00,77.6,77.6,77.55,77.56,94000000.0
2008-12-10 17:42:00,77.56,77.57,77.55,77.555,62200000.0
2008-12-10 17:43:00,77.55,77.565,77.405,77.405,112400000.0
2008-12-10 17:44:00,77.385,77.46,77.38,77.435,175400000.0
2008-12-10 17:45:00,77.445,77.465,77.425,77.43,113600000.0
2008-12-10 17:46:00,77.425,77.44,77.365,77.37,146000000.0
2008-12-10 17:47:00,77.375,77.385,77.36,77.375,123600000.0
2008-12-10 17:48:00,77.38,77.42,77.375,77.415,93000000.0
2008-12-10 17:49:00,77.405,77.46,77.375,77.455,109400000.0
2008-12-10 17:50:00,77.455,77.47,77.435,77.445,73600000.0
2008-12-10 17:51:00,77.445,77.445,77.395,77.4,138600000.0
2008-12-10 17:52:00,77.395,77.41,77.375,77.4,103200000.0
2008-12-10 17:53:00,77.395,77.405,77.32,77.32,104000000.0
2008-12-10 17:54:00,77.315,77.325,77.275,77.28,115000000.0
2008-12-10 17:55:00,77.29,77.34,77.28,77.335,123200000.0
2008-12-10 17:56:00,77.325,77.385,77.32,77.38,109400000.0
2008-12-10 17:57:00,77.37,77.375,77.34,77.37,131200000.0
2008-12-10 17:58:00,77.37,77.385,77.27,77.295,116600000.0
2008-12-10 17:59:00,77.295,77.39,77.28,77.375,165200000.0
2008-12-10 18:00:00,77.375,77.4,77.355,77.365,114400000.0
2008-12-10 18:01:00,77.365,77.4,77.365,77.37,148000000.0
2008-12-10 18:02:00,77.37,77.455,77.36,77.425,125000000.0
2008-12-10 18:03:00,77.435,77.46,77.43,77.46,106200000.0
2008-12-10 18:04:00,77.455,77.505,77.45,77.495,99400000.0
2008-12-10 18:05:00,77.49,77.505,77.445,77.45,60800000.0
2008-12-10 18:06:00,77.455,77.49,77.425,77.49,78400000.0
2008-12-10 18:07:00,77.485,77.51,77.47,77.5,130400000.0
2008-12-10 18:08:00,77.5,77.525,77.47,77.52,118800000.0
2008-12-10 18:09:00,77.525,77.525,77.485,77.505,167400000.0
2008-12-10 18:10:00,77.505,77.52,77.495,77.51,128200000.0
2008-12-10 18:11:00,77.515,77.545,77.49,77.535,74400000.0
2008-12-10 18:12:00,77.545,77.56,77.515,77.515,172400000.0
2008-12-10 18:13:00,77.52,77.585,77.515,77.585,219800000.0
2008-12-10 18:14:00,77.585,77.595,77.565,77.585,179400000.0
2008-12-10 18:15:00,77.58,77.625,77.575,77.625,186800000.0
2008-12-10 18:16:00,77.62,77.63,77.58,77.59,152600000.0
2008-12-10 18:17:00,77.585,77.59,77.56,77.585,54600000.0
2008-12-10 18:18:00,77.595,77.615,77.58,77.605,143400000.0
2008-12-10 18:19:00,77.6,77.635,77.595,77.62,181800000.0
2008-12-10 18:20:00,77.62,77.62,77.575,77.575,166400000.0
2008-12-10 18:21:00,77.575,77.595,77.56,77.58,137000000.0
2008-12-10 18:22:00,77.59,77.63,77.58,77.59,168000000.0
2008-12-10 18:23:00,77.595,77.595,77.575,77.58,89800000.0
2008-12-10 18:24:00,77.585,77.59,77.545,77.58,147800000.0
2008-12-10 18:25:00,77.575,77.575,77.51,77.515,144800000.0
2008-12-10 18:26:00,77.51,77.555,77.485,77.545,154000000.0
2008-12-10 18:27:00,77.545,77.6,77.545,77.595,93800000.0
2008-12-10 18:28:00,77.595,77.6,77.555,77.555,112000000.0
2008-12-10 18:29:00,77.555,77.635,77.555,77.625,159000000.0
2008-12-10 18:30:00,77.635,77.66,77.615,77.66,85800000.0
2008-12-10 18:31:00,77.655,77.675,77.625,77.665,132800000.0
2008-12-10 18:32:00,77.66,77.665,77.63,77.655,96000000.0
2008-12-10 18:33:00,77.66,77.695,77.655,77.695,135800000.0
2008-12-10 18:34:00,77.7,77.7,77.635,77.665,160800000.0
2008-12-10 18:35:00,77.655,77.665,77.635,77.64,126000000.0
2008-12-10 18:36:00,77.645,77.68,77.645,77.655,101200000.0
2008-12-10 18:37:00,77.665,77.67,77.6,77.6,91400000.0
2008-12-10 18:38:00,77.61,77.665,77.6,77.65,158000000.0
2008-12-10 18:39:00,77.645,77.715,77.645,77.68,158200000.0
2008-12-10 18:40:00,77.685,77.71,77.665,77.69,132800000.0
2008-12-10 18:41:00,77.695,77.7,77.64,77.645,122200000.0
2008-12-10 18:42:00,77.65,77.67,77.64,77.66,99800000.0
2008-12-10 18:43:00,77.655,77.66,77.625,77.64,79200000.0
2008-12-10 18:44:00,77.64,77.68,77.635,77.67,78000000.0
2008-12-10 18:45:00,77.68,77.745,77.67,77.745,124800000.0
2008-12-10 18:46:00,77.745,77.77,77.735,77.75,144800000.0
2008-12-10 18:47:00,77.75,77.75,77.725,77.73,147200000.0
2008-12-10 18:48:00,77.72,77.755,77.71,77.71,163600000.0
2008-12-10 18:49:00,77.705,77.73,77.7,77.715,121000000.0
2008-12-10 18:50:00,77.715,77.735,77.705,77.71,129000000.0
2008-12-10 18:51:00,77.71,77.71,77.645,77.69,110600000.0
2008-12-10 18:52:00,77.695,77.705,77.665,77.67,82400000.0
2008-12-10 18:53:00,77.665,77.71,77.63,77.69,128200000.0
2008-12-10 18:54:00,77.69,77.695,77.66,77.675,222000000.0
2008-12-10 18:55:00,77.675,77.715,77.665,77.69,118800000.0
2008-12-10 18:56:00,77.69,77.7,77.67,77.685,113600000.0
2008-12-10 18:57:00,77.67,77.7,77.665,77.67,176800000.0
2008-12-10 18:58:00,77.67,77.725,77.66,77.71,179400000.0
2008-12-10 18:59:00,77.71,77.775,77.695,77.765,149800000.0
2008-12-10 19:00:00,77.77,77.775,77.715,77.75,106800000.0
2008-12-10 19:01:00,77.745,77.785,77.745,77.775,202400000.0
2008-12-10 19:02:00,77.775,77.83,77.775,77.82,124200000.0
2008-12-10 19:03:00,77.815,77.835,77.795,77.815,206600000.0
2008-12-10 19:04:00,77.815,77.875,77.785,77.785,164200000.0
2008-12-10 19:05:00,77.785,77.83,77.775,77.82,205200000.0
2008-12-10 19:06:00,77.825,77.855,77.81,77.835,160000000.0
2008-12-10 19:07:00,77.835,77.84,77.79,77.795,154200000.0
2008-12-10 19:08:00,77.8,77.835,77.795,77.815,157200000.0
2008-12-10 19:09:00,77.815,77.83,77.795,77.81,127600000.0
2008-12-10 19:10:00,77.815,77.825,77.78,77.785,153800000.0
2008-12-10 19:11:00,77.785,77.785,77.75,77.76,137200000.0
2008-12-10 19:12:00,77.765,77.785,77.76,77.785,108200000.0
2008-12-10 19:13:00,77.785,77.835,77.785,77.81,176400000.0
2008-12-10 19:14:00,77.81,77.82,77.78,77.785,157200000.0
2008-12-10 19:15:00,77.78,77.795,77.78,77.785,31200000.0
2008-12-10 19:16:00,77.79,77.79,77.765,77.765,52800000.0
2008-12-10 19:17:00,77.755,77.785,77.745,77.785,71000000.0
2008-12-10 19:18:00,77.79,77.795,77.77,77.785,117000000.0
2008-12-10 19:19:00,77.78,77.825,77.775,77.825,110000000.0
2008-12-10 19:20:00,77.825,77.84,77.795,77.81,106400000.0
2008-12-10 19:21:00,77.815,77.815,77.725,77.735,88800000.0
2008-12-10 19:22:00,77.735,77.75,77.71,77.725,106000000.0
2008-12-10 19:23:00,77.725,77.725,77.675,77.68,125400000.0
2008-12-10 19:24:00,77.68,77.705,77.655,77.685,169400000.0
2008-12-10 19:25:00,77.685,77.71,77.655,77.66,171200000.0
2008-12-10 19:26:00,77.665,77.69,77.65,77.655,102200000.0
2008-12-10 19:27:00,77.655,77.68,77.64,77.68,95800000.0
2008-12-10 19:28:00,77.68,77.7,77.67,77.67,85400000.0
2008-12-10 19:29:00,77.67,77.695,77.67,77.68,118400000.0
2008-12-10 19:30:00,77.68,77.68,77.66,77.67,51200000.0
2008-12-10 19:31:00,77.675,77.685,77.625,77.635,86000000.0
2008-12-10 19:32:00,77.63,77.655,77.615,77.63,122600000.0
2008-12-10 19:33:00,77.63,77.695,77.63,77.695,112800000.0
2008-12-10 19:34:00,77.69,77.755,77.67,77.74,136400000.0
2008-12-10 19:35:00,77.735,77.74,77.67,77.67,129000000.0
2008-12-10 19:36:00,77.675,77.69,77.67,77.69,73600000.0
2008-12-10 19:37:00,77.69,77.7,77.685,77.69,52800000.0
2008-12-10 19:38:00,77.69,77.695,77.665,77.68,81800000.0
2008-12-10 19:39:00,77.675,77.71,77.675,77.71,75400000.0
2008-12-10 19:40:00,77.705,77.71,77.69,77.7,96400000.0
2008-12-10 19:41:00,77.7,77.71,77.685,77.69,21600000.0
2008-12-10 19:42:00,77.69,77.725,77.69,77.725,36000000.0
2008-12-10 19:43:00,77.735,77.735,77.67,77.72,96400000.0
2008-12-10 19:44:00,77.72,77.755,77.72,77.755,69800000.0
2008-12-10 19:45:00,77.755,77.765,77.745,77.76,55600000.0
2008-12-10 19:46:00,77.76,77.765,77.75,77.76,37600000.0
2008-12-10 19:47:00,77.76,77.76,77.745,77.755,68200000.0
2008-12-10 19:48:00,77.76,77.775,77.75,77.765,98000000.0
2008-12-10 19:49:00,77.765,77.8,77.765,77.795,43200000.0
2008-12-10 19:50:00,77.8,77.8,77.73,77.73,97400000.0
2008-12-10 19:51:00,77.74,77.76,77.74,77.755,65800000.0
2008-12-10 19:52:00,77.755,77.785,77.75,77.785,60800000.0
2008-12-10 19:53:00,77.78,77.79,77.76,77.78,102200000.0
2008-12-10 19:54:00,77.78,77.8,77.765,77.8,30800000.0
2008-12-10 19:55:00,77.805,77.815,77.78,77.78,60800000.0
2008-12-10 19:56:00,77.775,77.78,77.72,77.75,66800000.0
2008-12-10 19:57:00,77.75,77.755,77.73,77.74,55200000.0
2008-12-10 19:58:00,77.735,77.735,77.645,77.645,166200000.0
2008-12-10 19:59:00,77.65,77.675,77.64,77.665,109400000.0
2008-12-10 20:00:00,77.665,77.695,77.665,77.68,88000000.0
2008-12-10 20:01:00,77.675,77.73,77.675,77.715,99200000.0
2008-12-10 20:02:00,77.72,77.76,77.72,77.75,142400000.0
2008-12-10 20:03:00,77.75,77.8,77.75,77.78,90800000.0
2008-12-10 20:04:00,77.78,77.8,77.78,77.795,60800000.0
2008-12-10 20:05:00,77.795,77.795,77.745,77.75,108200000.0
2008-12-10 20:06:00,77.755,77.8,77.75,77.8,65600000.0
2008-12-10 20:07:00,77.785,77.795,77.745,77.78,66000000.0
2008-12-10 20:08:00,77.78,77.785,77.765,77.77,61000000.0
2008-12-10 20:09:00,77.78,77.825,77.76,77.805,142400000.0
2008-12-10 20:10:00,77.805,77.875,77.795,77.865,92400000.0
2008-12-10 20:11:00,77.865,77.875,77.83,77.87,123200000.0
2008-12-10 20:12:00,77.865,77.91,77.865,77.905,135000000.0
2008-12-10 20:13:00,77.905,77.915,77.89,77.895,113600000.0
2008-12-10 20:14:00,77.9,77.915,77.895,77.895,105600000.0
2008-12-10 20:15:00,77.895,77.925,77.895,77.915,95600000.0
2008-12-10 20:16:00,77.915,77.945,77.915,77.94,147200000.0
2008-12-10 20:17:00,77.94,77.985,77.935,77.965,162200000.0
2008-12-10 20:18:00,77.965,77.97,77.935,77.935,122400000.0
2008-12-10 20:19:00,77.935,77.94,77.84,77.84,111000000.0
2008-12-10 20:20:00,77.84,77.865,77.82,77.86,91800000.0
2008-12-10 20:21:00,77.855,77.86,77.825,77.845,94400000.0
2008-12-10 20:22:00,77.845,77.855,77.845,77.855,33000000.0
2008-12-10 20:23:00,77.855,77.865,77.845,77.845,15800000.0
2008-12-10 20:24:00,77.85,77.86,77.84,77.85,49600000.0
2008-12-10 20:25:00,77.85,77.87,77.845,77.85,48800000.0
2008-12-10 20:26:00,77.855,77.86,77.815,77.85,65000000.0
2008-12-10 20:27:00,77.84,77.84,77.825,77.83,47600000.0
2008-12-10 20:28:00,77.83,77.83,77.78,77.785,89600000.0
2008-12-10 20:29:00,77.79,77.815,77.785,77.81,71400000.0
2008-12-10 20:30:00,77.82,77.825,77.79,77.82,78800000.0
2008-12-10 20:31:00,77.82,77.84,77.815,77.83,104800000.0
2008-12-10 20:32:00,77.83,77.835,77.82,77.83,26800000.0
2008-12-10 20:33:00,77.825,77.87,77.825,77.845,96800000.0
2008-12-10 20:34:00,77.845,77.855,77.79,77.83,169800000.0
2008-12-10 20:35:00,77.84,77.86,77.83,77.85,73800000.0
2008-12-10 20:36:00,77.85,77.85,77.805,77.82,84400000.0
2008-12-10 20:37:00,77.83,77.83,77.74,77.755,87600000.0
2008-12-10 20:38:00,77.76,77.79,77.735,77.775,80200000.0
2008-12-10 20:39:00,77.765,77.77,77.73,77.73,114800000.0
2008-12-10 20:40:00,77.74,77.74,77.71,77.715,48800000.0
2008-12-10 20:41:00,77.715,77.715,77.61,77.61,113000000.0
2008-12-10 20:42:00,77.61,77.625,77.595,77.6,105400000.0
2008-12-10 20:43:00,77.605,77.66,77.6,77.66,100000000.0
2008-12-10 20:44:00,77.655,77.675,77.655,77.67,107200000.0
2008-12-10 20:45:00,77.67,77.685,77.67,77.685,41600000.0
2008-12-10 20:46:00,77.68,77.685,77.68,77.685,72000000.0
2008-12-10 20:47:00,77.685,77.775,77.68,77.77,104600000.0
2008-12-10 20:48:00,77.765,77.8,77.765,77.79,132000000.0
2008-12-10 20:49:00,77.79,77.79,77.72,77.725,117200000.0
2008-12-10 20:50:00,77.725,77.73,77.59,77.615,168200000.0
2008-12-10 20:51:00,77.615,77.63,77.58,77.59,114600000.0
2008-12-10 20:52:00,77.59,77.59,77.51,77.515,132800000.0
2008-12-10 20:53:00,77.515,77.595,77.51,77.595,104400000.0
2008-12-10 20:54:00,77.595,77.61,77.57,77.59,110000000.0
2008-12-10 20:55:00,77.59,77.59,77.53,77.53,172000000.0
2008-12-10 20:56:00,77.535,77.535,77.44,77.44,138200000.0
2008-12-10 20:57:00,77.445,77.475,77.41,77.475,90400000.0
2008-12-10 20:58:00,77.475,77.505,77.465,77.5,67200000.0
2008-12-10 20:59:00,77.505,77.525,77.5,77.515,73200000.0
2008-12-10 21:00:00,77.51,77.53,77.48,77.515,122000000.0
2008-12-10 21:01:00,77.515,77.515,77.36,77.365,225799999.0
2008-12-10 21:02:00,77.36,77.365,77.305,77.325,124600000.0
2008-12-10 21:03:00,77.32,77.365,77.315,77.33,125600000.0
2008-12-10 21:04:00,77.33,77.34,77.32,77.325,60800000.0
2008-12-10 21:05:00,77.315,77.345,77.31,77.32,61000000.0
2008-12-10 21:06:00,77.325,77.37,77.315,77.315,98200000.0
2008-12-10 21:07:00,77.32,77.375,77.285,77.35,128000000.0
2008-12-10 21:08:00,77.35,77.38,77.35,77.38,106000000.0
2008-12-10 21:09:00,77.375,77.47,77.375,77.435,155600000.0
2008-12-10 21:10:00,77.435,77.435,77.42,77.43,56800000.0
2008-12-10 21:11:00,77.435,77.485,77.435,77.475,88800000.0
2008-12-10 21:12:00,77.475,77.485,77.45,77.46,78600000.0
2008-12-10 21:13:00,77.455,77.46,77.42,77.44,109400000.0
2008-12-10 21:14:00,77.43,77.435,77.425,77.435,36400000.0
2008-12-10 21:15:00,77.43,77.435,77.39,77.4,61400000.0
2008-12-10 21:16:00,77.395,77.415,77.39,77.415,27200000.0
2008-12-10 21:17:00,77.42,77.42,77.41,77.42,12800000.0
2008-12-10 21:18:00,77.41,77.42,77.41,77.42,3200000.0
2008-12-10 21:19:00,77.42,77.44,77.41,77.41,40400000.0
2008-12-10 21:20:00,77.41,77.41,77.375,77.38,81800000.0
2008-12-10 21:21:00,77.38,77.38,77.3,77.3,99600000.0
2008-12-10 21:22:00,77.3,77.335,77.275,77.305,122400000.0
2008-12-10 21:23:00,77.3,77.315,77.275,77.295,83000000.0
2008-12-10 21:24:00,77.29,77.34,77.275,77.335,104800000.0
2008-12-10 21:25:00,77.34,77.375,77.305,77.37,126400000.0
2008-12-10 21:26:00,77.37,77.37,77.31,77.335,121600000.0
2008-12-10 21:27:00,77.335,77.35,77.305,77.35,128800000.0
2008-12-10 21:28:00,77.345,77.365,77.325,77.36,97400000.0
2008-12-10 21:29:00,77.355,77.355,77.335,77.345,45000000.0
2008-12-10 21:30:00,77.345,77.355,77.295,77.295,123200000.0
2008-12-10 21:31:00,77.295,77.31,77.285,77.3,101400000.0
2008-12-10 21:32:00,77.295,77.295,77.225,77.255,148000000.0
2008-12-10 21:33:00,77.255,77.275,77.22,77.235,110000000.0
2008-12-10 21:34:00,77.24,77.26,77.215,77.215,109000000.0
2008-12-10 21:35:00,77.22,77.245,77.215,77.245,106000000.0
2008-12-10 21:36:00,77.235,77.26,77.225,77.255,106600000.0
2008-12-10 21:37:00,77.255,77.31,77.25,77.29,111800000.0
2008-12-10 21:38:00,77.295,77.35,77.29,77.35,82800000.0
2008-12-10 21:39:00,77.345,77.345,77.305,77.315,81200000.0
2008-12-10 21:40:00,77.31,77.315,77.285,77.285,125200000.0
2008-12-10 21:41:00,77.285,77.295,77.27,77.275,176800000.0
2008-12-10 21:42:00,77.275,77.325,77.27,77.315,87800000.0
2008-12-10 21:43:00,77.315,77.325,77.295,77.315,74600000.0
2008-12-10 21:44:00,77.305,77.325,77.295,77.305,111000000.0
2008-12-10 21:45:00,77.3,77.305,77.28,77.29,166000000.0
2008-12-10 21:46:00,77.285,77.295,77.265,77.265,79600000.0
2008-12-10 21:47:00,77.265,77.285,77.265,77.275,53600000.0
2008-12-10 21:48:00,77.28,77.295,77.235,77.25,116000000.0
2008-12-10 21:49:00,77.255,77.27,77.205,77.215,120400000.0
2008-12-10 21:50:00,77.215,77.245,77.205,77.23,125000000.0
2008-12-10 21:51:00,77.23,77.26,77.21,77.235,190600000.0
2008-12-10 21:52:00,77.24,77.29,77.225,77.255,195000000.0
2008-12-10 21:53:00,77.26,77.32,77.26,77.31,135400000.0
2008-12-10 21:54:00,77.315,77.345,77.31,77.345,106700000.0
2008-12-10 21:55:00,77.345,77.36,77.33,77.34,143600000.0
2008-12-10 21:56:00,77.33,77.34,77.31,77.34,141600000.0
2008-12-10 21:57:00,77.345,77.345,77.315,77.315,53400000.0
2008-12-10 21:58:00,77.315,77.32,77.29,77.29,57000000.0
2008-12-10 21:59:00,77.29,77.335,77.28,77.335,80200000.0
2008-12-10 22:00:00,77.335,77.37,77.335,77.345,111000000.0
2008-12-10 22:01:00,77.34,77.355,77.295,77.3,83000000.0
2008-12-10 22:02:00,77.3,77.305,77.275,77.285,87600000.0
2008-12-10 22:03:00,77.285,77.315,77.275,77.275,136800000.0
2008-12-10 22:04:00,77.275,77.305,77.275,77.275,99000000.0
2008-12-10 22:05:00,77.285,77.285,77.25,77.255,124000000.0
2008-12-10 22:06:00,77.25,77.28,77.24,77.255,96600000.0
2008-12-10 22:07:00,77.26,77.33,77.255,77.31,93000000.0
2008-12-10 22:08:00,77.31,77.34,77.305,77.325,90600000.0
2008-12-10 22:09:00,77.325,77.395,77.32,77.395,99600000.0
2008-12-10 22:10:00,77.39,77.415,77.365,77.365,75000000.0
2008-12-10 22:11:00,77.36,77.385,77.345,77.37,55200000.0
2008-12-10 22:12:00,77.375,77.385,77.365,77.38,37800000.0
2008-12-10 22:13:00,77.375,77.38,77.355,77.355,57800000.0
2008-12-10 22:14:00,77.35,77.395,77.345,77.395,68800000.0
2008-12-10 22:15:00,77.39,77.405,77.38,77.405,78400000.0
2008-12-10 22:16:00,77.405,77.405,77.39,77.4,32800000.0
2008-12-10 22:17:00,77.405,77.405,77.375,77.395,56000000.0
2008-12-10 22:18:00,77.395,77.395,77.36,77.36,59800000.0
2008-12-10 22:19:00,77.36,77.375,77.34,77.345,85400000.0
2008-12-10 22:20:00,77.34,77.34,77.285,77.32,166799996.0
2008-12-10 22:21:00,77.32,77.34,77.315,77.325,88000000.0
2008-12-10 22:22:00,77.325,77.33,77.32,77.32,77200000.0
2008-12-10 22:23:00,77.33,77.335,77.31,77.315,72800000.0
2008-12-10 22:24:00,77.325,77.335,77.325,77.325,32200000.0
2008-12-10 22:25:00,77.325,77.36,77.32,77.36,74600000.0
2008-12-10 22:26:00,77.36,77.365,77.315,77.325,72600000.0
2008-12-10 22:27:00,77.325,77.335,77.325,77.33,48000000.0
2008-12-10 22:28:00,77.33,77.35,77.33,77.34,55200000.0
2008-12-10 22:29:00,77.335,77.36,77.335,77.36,50400000.0
2008-12-10 22:30:00,77.355,77.4,77.355,77.385,95400000.0
2008-12-10 22:31:00,77.39,77.395,77.36,77.38,58800000.0
2008-12-10 22:32:00,77.375,77.39,77.365,77.38,101600000.0
2008-12-10 22:33:00,77.375,77.38,77.355,77.355,59000000.0
2008-12-10 22:34:00,77.36,77.365,77.325,77.345,65800000.0
2008-12-10 22:35:00,77.34,77.34,77.34,77.34,3200000.0
2008-12-10 22:36:00,77.345,77.365,77.33,77.355,36200000.0
2008-12-10 22:37:00,77.355,77.37,77.32,77.32,40600000.0
2008-12-10 22:38:00,77.315,77.34,77.31,77.315,32800000.0
2008-12-10 22:39:00,77.31,77.315,77.275,77.28,73600000.0
2008-12-10 22:40:00,77.29,77.315,77.29,77.3,71000000.0
2008-12-10 22:41:00,77.305,77.325,77.3,77.32,21800000.0
2008-12-10 22:42:00,77.325,77.335,77.31,77.31,25400000.0
2008-12-10 22:43:00,77.305,77.345,77.305,77.325,40000000.0
2008-12-10 22:44:00,77.32,77.335,77.315,77.33,47400000.0
2008-12-10 22:45:00,77.325,77.34,77.315,77.33,52600000.0
2008-12-10 22:46:00,77.33,77.35,77.33,77.34,61200000.0
2008-12-10 22:47:00,77.34,77.34,77.31,77.325,32800000.0
2008-12-10 22:48:00,77.32,77.345,77.315,77.34,45800000.0
2008-12-10 22:49:00,77.34,77.35,77.33,77.34,36600000.0
2008-12-10 22:50:00,77.335,77.34,77.325,77.34,47600000.0
2008-12-10 22:51:00,77.34,77.36,77.34,77.35,37600000.0
2008-12-10 22:52:00,77.35,77.355,77.345,77.35,21800000.0
2008-12-10 22:53:00,77.35,77.36,77.345,77.35,51600000.0
2008-12-10 22:54:00,77.36,77.36,77.345,77.345,10200000.0
2008-12-10 22:55:00,77.345,77.345,77.34,77.34,2000000.0
2008-12-10 22:56:00,77.34,77.395,77.34,77.365,64800000.0
2008-12-10 22:57:00,77.37,77.37,77.355,77.36,14200000.0
2008-12-10 22:58:00,77.36,77.365,77.355,77.365,61200000.0
2008-12-10 22:59:00,77.365,77.38,77.365,77.365,27400000.0
2008-12-10 23:00:00,77.365,77.365,77.3,77.325,175400000.0
2008-12-10 23:01:00,77.325,77.345,77.3,77.315,201600000.0
2008-12-10 23:02:00,77.315,77.325,77.3,77.325,30400000.0
2008-12-10 23:03:00,77.325,77.33,77.29,77.305,63000000.0
2008-12-10 23:04:00,77.31,77.33,77.305,77.325,55200000.0
2008-12-10 23:05:00,77.305,77.315,77.28,77.285,100600000.0
2008-12-10 23:06:00,77.28,77.315,77.28,77.31,45600000.0
2008-12-10 23:07:00,77.31,77.315,77.3,77.31,22000000.0
2008-12-10 23:08:00,77.31,77.31,77.305,77.31,4000000.0
2008-12-10 23:09:00,77.31,77.32,77.305,77.315,18200000.0
2008-12-10 23:10:00,77.31,77.31,77.295,77.295,26800000.0
2008-12-10 23:11:00,77.295,77.31,77.295,77.31,17600000.0
2008-12-10 23:12:00,77.31,77.32,77.31,77.315,12000000.0
2008-12-10 23:13:00,77.325,77.335,77.31,77.315,24800000.0
2008-12-10 23:14:00,77.32,77.33,77.265,77.28,56800000.0
2008-12-10 23:15:00,77.275,77.295,77.26,77.295,57000000.0
2008-12-10 23:16:00,77.3,77.305,77.275,77.29,26800000.0
2008-12-10 23:17:00,77.295,77.295,77.265,77.265,9400000.0
2008-12-10 23:18:00,77.275,77.3,77.275,77.295,18000000.0
2008-12-10 23:19:00,77.29,77.35,77.29,77.305,35000000.0
2008-12-10 23:20:00,77.305,77.305,77.3,77.305,6000000.0
2008-12-10 23:21:00,77.3,77.305,77.26,77.285,90200000.0
2008-12-10 23:22:00,77.285,77.31,77.285,77.305,46800000.0
2008-12-10 23:23:00,77.29,77.315,77.29,77.31,35800000.0
2008-12-10 23:24:00,77.31,77.32,77.31,77.315,10200000.0
2008-12-10 23:25:00,77.32,77.32,77.27,77.27,37000000.0
2008-12-10 23:26:00,77.28,77.295,77.27,77.285,20200000.0
2008-12-10 23:27:00,77.285,77.31,77.285,77.31,15600000.0
2008-12-10 23:28:00,77.305,77.305,77.29,77.29,16400000.0
2008-12-10 23:29:00,77.29,77.29,77.29,77.29,5600000.0
2008-12-10 23:30:00,77.29,77.3,77.275,77.275,11800000.0
2008-12-10 23:31:00,77.27,77.275,77.265,77.275,9400000.0
2008-12-10 23:32:00,77.28,77.28,77.27,77.275,26800000.0
2008-12-10 23:33:00,77.28,77.29,77.28,77.29,16200000.0
2008-12-10 23:34:00,77.29,77.295,77.285,77.295,29800000.0
2008-12-10 23:35:00,77.295,77.32,77.29,77.305,35200000.0
2008-12-10 23:36:00,77.3,77.32,77.295,77.32,52800000.0
2008-12-10 23:37:00,77.325,77.335,77.285,77.305,57000000.0
2008-12-10 23:38:00,77.305,77.305,77.28,77.29,36400000.0
2008-12-10 23:39:00,77.285,77.295,77.285,77.295,14400000.0
2008-12-10 23:40:00,77.29,77.3,77.28,77.3,41200000.0
2008-12-10 23:41:00,77.295,77.3,77.29,77.29,53400000.0
2008-12-10 23:42:00,77.29,77.29,77.29,77.29,8200000.0
2008-12-10 23:43:00,77.285,77.295,77.275,77.285,26000000.0
2008-12-10 23:44:00,77.285,77.285,77.27,77.28,37200000.0
2008-12-10 23:45:00,77.28,77.3,77.28,77.3,44800000.0
2008-12-10 23:46:00,77.3,77.35,77.3,77.34,69800000.0
2008-12-10 23:47:00,77.335,77.35,77.33,77.335,47400000.0
2008-12-10 23:48:00,77.335,77.335,77.31,77.33,54200000.0
2008-12-10 23:49:00,77.32,77.335,77.315,77.315,23400000.0
2008-12-10 23:50:00,77.31,77.32,77.29,77.31,190400000.0
2008-12-10 23:51:00,77.31,77.325,77.27,77.29,61600000.0
2008-12-10 23:52:00,77.3,77.345,77.3,77.335,54000000.0
2008-12-10 23:53:00,77.335,77.36,77.32,77.335,60200000.0
2008-12-10 23:54:00,77.33,77.34,77.33,77.33,48000000.0
2008-12-10 23:55:00,77.33,77.345,77.325,77.325,33400000.0
2008-12-10 23:56:00,77.325,77.325,77.3,77.315,1080599985.0
2008-12-10 23:57:00,77.315,77.335,77.31,77.325,633000004.0
2008-12-10 23:58:00,77.33,77.33,77.315,77.325,37200000.0
2008-12-10 23:59:00,77.325,77.375,77.325,77.355,65600000.0
2008-12-11 00:00:00,77.355,77.37,77.33,77.355,26000000.0
2008-12-11 00:01:00,77.345,77.365,77.345,77.36,6000000.0
2008-12-11 00:02:00,77.357,77.427,77.342,77.403,69600000.0
2008-12-11 00:03:00,77.457,77.457,77.343,77.361,75600000.0
2008-12-11 00:04:00,77.355,77.431,77.352,77.352,14400000.0
2008-12-11 00:05:00,77.37,77.4,77.37,77.4,8600000.0
2008-12-11 00:06:00,77.405,77.435,77.4,77.43,28000000.0
2008-12-11 00:07:00,77.435,77.655,77.435,77.465,24600000.0
2008-12-11 00:08:00,77.455,77.47,77.44,77.455,12000000.0
2008-12-11 00:09:00,77.445,77.485,77.44,77.485,19000000.0
2008-12-11 00:10:00,77.49,77.5,77.41,77.41,96400000.0
2008-12-11 00:11:00,77.41,77.42,77.39,77.41,268599998.0
2008-12-11 00:12:00,77.41,77.42,77.41,77.41,74400000.0
2008-12-11 00:13:00,77.41,77.42,77.39,77.415,222000002.0
2008-12-11 00:14:00,77.415,77.425,77.41,77.415,50400000.0
2008-12-11 00:15:00,77.415,77.425,77.41,77.415,54600000.0
2008-12-11 00:16:00,77.42,77.425,77.41,77.415,52800000.0
2008-12-11 00:17:00,77.42,77.42,77.415,77.415,2000000.0
2008-12-11 00:18:00,77.415,77.415,77.41,77.415,22200000.0
2008-12-11 00:19:00,77.415,77.415,77.41,77.41,35600000.0
2008-12-11 00:20:00,77.41,77.415,77.41,77.41,53400000.0
2008-12-11 00:21:00,77.41,77.425,77.405,77.425,57400000.0
2008-12-11 00:22:00,77.42,77.445,77.415,77.445,8000000.0
2008-12-11 00:23:00,77.435,77.435,77.4,77.4,49800000.0
2008-12-11 00:24:00,77.39,77.4,77.365,77.4,16200000.0
2008-12-11 00:25:00,77.39,77.395,77.355,77.355,12000000.0
2008-12-11 00:26:00,77.355,77.37,77.35,77.37,153999999.0
2008-12-11 00:27:00,77.37,77.37,77.36,77.36,3600000.0
2008-12-11 00:28:00,77.365,77.375,77.355,77.37,13800000.0
2008-12-11 00:29:00,77.365,77.365,77.295,77.35,517199992.0
2008-12-11 00:30:00,77.35,77.375,77.33,77.375,253600000.0
2008-12-11 00:31:00,77.39,77.4,77.36,77.36,24400000.0
2008-12-11 00:32:00,77.365,77.365,77.36,77.365,6000000.0
2008-12-11 00:33:00,77.36,77.365,77.355,77.355,6600000.0
2008-12-11 00:34:00,77.345,77.375,77.34,77.375,9200000.0
2008-12-11 00:35:00,77.375,77.38,77.365,77.365,24800000.0
2008-12-11 00:36:00,77.32,77.35,77.32,77.33,909999980.0
2008-12-11 00:37:00,77.33,77.355,77.33,77.355,107199996.0
2008-12-11 00:38:00,77.355,77.365,77.33,77.33,149000000.0
2008-12-11 00:39:00,77.301,77.337,77.301,77.335,53000000.0
2008-12-11 00:40:00,77.33,77.33,77.32,77.33,288599998.0
2008-12-11 00:41:00,77.33,77.33,77.33,77.33,864000000.0
2008-12-11 00:42:00,77.33,77.37,77.33,77.37,310399998.0
2008-12-11 00:43:00,77.315,77.345,77.315,77.32,500399990.0
2008-12-11 00:44:00,77.32,77.33,77.32,77.33,432599998.0
2008-12-11 00:45:00,77.33,77.33,77.33,77.33,336000000.0
2008-12-11 00:46:00,77.33,77.33,77.33,77.33,48000000.0
2008-12-11 00:47:00,77.33,77.33,77.33,77.33,48599998.0
2008-12-11 00:48:00,77.33,77.35,77.33,77.335,56599998.0
2008-12-11 00:49:00,77.33,77.345,77.33,77.345,50000000.0
2008-12-11 00:50:00,77.35,77.38,77.35,77.375,16400000.0
2008-12-11 00:51:00,77.385,77.385,77.38,77.38,2000000.0
2008-12-11 00:52:00,77.39,77.42,77.39,77.4,10000000.0
2008-12-11 00:53:00,77.405,77.42,77.395,77.4,10000000.0
2008-12-11 00:54:00,77.395,77.395,77.375,77.38,13800000.0
2008-12-11 00:55:00,77.36,77.39,77.36,77.38,18800000.0
2008-12-11 00:56:00,77.385,77.385,77.38,77.38,2000000.0
2008-12-11 00:57:00,77.385,77.385,77.38,77.38,4000000.0
2008-12-11 00:58:00,77.36,77.39,77.36,77.39,8800000.0
2008-12-11 00:59:00,77.385,77.395,77.38,77.385,7000000.0
2008-12-11 01:00:00,77.39,77.4,77.36,77.365,35800000.0
2008-12-11 01:01:00,77.365,77.37,77.36,77.36,17200000.0
2008-12-11 01:02:00,77.36,77.36,77.36,77.36,6000000.0
2008-12-11 01:03:00,77.36,77.36,77.36,77.36,1000000.0
2008-12-11 01:04:00,77.36,77.36,77.325,77.325,7600000.0
2008-12-11 01:05:00,77.335,77.335,77.315,77.315,4200000.0
2008-12-11 01:06:00,77.31,77.31,77.29,77.29,9000000.0
2008-12-11 01:07:00,77.295,77.305,77.295,77.295,9000000.0
2008-12-11 01:08:00,77.29,77.33,77.265,77.29,35800000.0
2008-12-11 01:09:00,77.28,77.305,77.265,77.3,33200000.0
2008-12-11 01:10:00,77.295,77.33,77.295,77.325,18200000.0
2008-12-11 01:11:00,77.33,77.335,77.32,77.32,6000000.0
2008-12-11 01:12:00,77.315,77.315,77.295,77.295,14000000.0
2008-12-11 01:13:00,77.295,77.315,77.29,77.315,40800000.0
2008-12-11 01:14:00,77.315,77.32,77.305,77.32,7400000.0
2008-12-11 01:15:00,77.31,77.325,77.31,77.325,8000000.0
2008-12-11 01:16:00,77.315,77.325,77.315,77.325,2600000.0
2008-12-11 01:17:00,77.325,77.36,77.305,77.325,27400000.0
2008-12-11 01:18:00,77.34,77.35,77.34,77.35,8000000.0
2008-12-11 01:19:00,77.35,77.35,77.35,77.35,3200000.0
2008-12-11 01:20:00,77.315,77.355,77.315,77.32,21000000.0
2008-12-11 01:21:00,77.35,77.37,77.35,77.36,15600000.0
2008-12-11 01:22:00,77.36,77.44,77.36,77.43,44000000.0
2008-12-11 01:23:00,77.44,77.49,77.42,77.435,58800000.0
2008-12-11 01:24:00,77.435,77.465,77.435,77.44,28200000.0
2008-12-11 01:25:00,77.44,77.44,77.44,77.44,3200000.0
2008-12-11 01:26:00,77.435,77.44,77.43,77.44,13600000.0
2008-12-11 01:27:00,77.44,77.44,77.435,77.435,3200000.0
2008-12-11 01:28:00,77.44,77.47,77.435,77.46,27600000.0
2008-12-11 01:29:00,77.46,77.465,77.41,77.41,102200000.0
2008-12-11 01:30:00,77.41,77.425,77.395,77.405,57400000.0
2008-12-11 01:31:00,77.4,77.425,77.4,77.42,35800000.0
2008-12-11 01:32:00,77.415,77.42,77.415,77.42,5600000.0
2008-12-11 01:33:00,77.42,77.49,77.42,77.465,55800000.0
2008-12-11 01:34:00,77.46,77.47,77.445,77.46,36000000.0
2008-12-11 01:35:00,77.46,77.475,77.44,77.455,26300000.0
2008-12-11 01:36:00,77.45,77.45,77.38,77.42,66600000.0
2008-12-11 01:37:00,77.42,77.425,77.365,77.365,45400000.0
2008-12-11 01:38:00,77.365,77.38,77.36,77.37,18000000.0
2008-12-11 01:39:00,77.375,77.395,77.375,77.395,16000000.0
2008-12-11 01:40:00,77.395,77.43,77.39,77.42,12000000.0
2008-12-11 01:41:00,77.42,77.44,77.395,77.405,21800000.0
2008-12-11 01:42:00,77.43,77.445,77.39,77.39,43600000.0
2008-12-11 01:43:00,77.39,77.4,77.39,77.4,3000000.0
2008-12-11 01:44:00,77.4,77.4,77.4,77.4,4000000.0
2008-12-11 01:45:00,77.4,77.405,77.38,77.395,17000000.0
2008-12-11 01:46:00,77.4,77.4,77.4,77.4,1000000.0
2008-12-11 01:47:00,77.4,77.41,77.4,77.405,11000000.0
2008-12-11 01:48:00,77.405,77.425,77.405,77.42,12600000.0
2008-12-11 01:49:00,77.415,77.415,77.415,77.415,1000000.0
2008-12-11 01:50:00,77.42,77.425,77.42,77.42,3000000.0
2008-12-11 01:51:00,77.415,77.415,77.4,77.4,5000000.0
2008-12-11 01:52:00,77.39,77.4,77.39,77.395,6000000.0
2008-12-11 01:53:00,77.4,77.4,77.385,77.385,4000000.0
2008-12-11 01:54:00,77.38,77.39,77.38,77.39,26400000.0
2008-12-11 01:55:00,77.39,77.395,77.39,77.395,3200000.0
2008-12-11 01:56:00,77.39,77.39,77.385,77.385,32000000.0
2008-12-11 01:57:00,77.385,77.385,77.355,77.37,89600000.0
2008-12-11 01:58:00,77.38,77.38,77.36,77.375,73400000.0
2008-12-11 01:59:00,77.365,77.38,77.36,77.375,79400000.0
2008-12-11 02:00:00,77.37,77.385,77.36,77.36,190200000.0
2008-12-11 02:01:00,77.36,77.375,77.36,77.37,80000000.0
2008-12-11 02:02:00,77.37,77.38,77.36,77.375,72000000.0
2008-12-11 02:03:00,77.37,77.37,77.33,77.365,174400000.0
2008-12-11 02:04:00,77.38,77.38,77.295,77.305,81600000.0
2008-12-11 02:05:00,77.305,77.325,77.3,77.325,41600000.0
2008-12-11 02:06:00,77.33,77.34,77.32,77.34,49600000.0
2008-12-11 02:07:00,77.36,77.385,77.355,77.375,27200000.0
2008-12-11 02:08:00,77.365,77.37,77.315,77.32,40000000.0
2008-12-11 02:09:00,77.3,77.3,77.29,77.29,71800000.0
2008-12-11 02:10:00,77.29,77.29,77.22,77.275,73600000.0
2008-12-11 02:11:00,77.27,77.28,77.215,77.245,132800000.0
2008-12-11 02:12:00,77.245,77.3,77.245,77.3,102400000.0
2008-12-11 02:13:00,77.3,77.32,77.295,77.305,64000000.0
2008-12-11 02:14:00,77.305,77.31,77.305,77.305,11200000.0
2008-12-11 02:15:00,77.305,77.31,77.235,77.24,70400000.0
2008-12-11 02:16:00,77.225,77.27,77.215,77.27,89600000.0
2008-12-11 02:17:00,77.275,77.275,77.245,77.245,20800000.0
2008-12-11 02:18:00,77.245,77.26,77.23,77.24,48000000.0
2008-12-11 02:19:00,77.24,77.25,77.24,77.24,9600000.0
2008-12-11 02:20:00,77.24,77.24,77.2,77.215,13800000.0
2008-12-11 02:21:00,77.215,77.265,77.215,77.255,53400000.0
2008-12-11 02:22:00,77.255,77.255,77.25,77.25,14400000.0
2008-12-11 02:23:00,77.24,77.245,77.22,77.225,51200000.0
2008-12-11 02:24:00,77.23,77.235,77.195,77.195,102400000.0
2008-12-11 02:25:00,77.2,77.2,77.18,77.19,46400000.0
2008-12-11 02:26:00,77.195,77.205,77.19,77.2,19200000.0
2008-12-11 02:27:00,77.195,77.225,77.195,77.215,43200000.0
2008-12-11 02:28:00,77.205,77.225,77.19,77.22,80000000.0
2008-12-11 02:29:00,77.22,77.23,77.205,77.21,51200000.0
2008-12-11 02:30:00,77.21,77.245,77.21,77.24,62400000.0
2008-12-11 02:31:00,77.245,77.285,77.24,77.28,62400000.0
2008-12-11 02:32:00,77.28,77.32,77.28,77.315,14400000.0
2008-12-11 02:33:00,77.32,77.32,77.3,77.305,38400000.0
2008-12-11 02:34:00,77.3,77.31,77.3,77.31,19200000.0
2008-12-11 02:35:00,77.31,77.31,77.295,77.3,19200000.0
2008-12-11 02:36:00,77.295,77.295,77.26,77.26,36800000.0
2008-12-11 02:37:00,77.26,77.285,77.26,77.285,32000000.0
2008-12-11 02:38:00,77.28,77.285,77.275,77.285,35200000.0
2008-12-11 02:39:00,77.285,77.285,77.22,77.245,49600000.0
2008-12-11 02:40:00,77.245,77.25,77.235,77.235,20800000.0
2008-12-11 02:41:00,77.245,77.245,77.235,77.24,27200000.0
2008-12-11 02:42:00,77.245,77.245,77.245,77.245,25600000.0
2008-12-11 02:43:00,77.265,77.275,77.255,77.255,68800000.0
2008-12-11 02:44:00,77.255,77.26,77.245,77.255,46400000.0
2008-12-11 02:45:00,77.255,77.275,77.235,77.25,144000000.0
2008-12-11 02:46:00,77.25,77.255,77.24,77.245,20800000.0
2008-12-11 02:47:00,77.24,77.28,77.235,77.28,51200000.0
2008-12-11 02:48:00,77.28,77.28,77.26,77.265,49600000.0
2008-12-11 02:49:00,77.265,77.27,77.26,77.27,20800000.0
2008-12-11 02:50:00,77.26,77.27,77.24,77.255,134400002.0
2008-12-11 02:51:00,77.255,77.26,77.25,77.25,28800000.0
2008-12-11 02:52:00,77.255,77.29,77.255,77.275,64000000.0
2008-12-11 02:53:00,77.285,77.315,77.285,77.29,51200000.0
2008-12-11 02:54:00,77.285,77.345,77.285,77.33,80000000.0
2008-12-11 02:55:00,77.34,77.34,77.28,77.32,82800000.0
2008-12-11 02:56:00,77.325,77.345,77.325,77.335,28800000.0
2008-12-11 02:57:00,77.33,77.335,77.285,77.3,62400000.0
2008-12-11 02:58:00,77.295,77.3,77.27,77.28,96000000.0
2008-12-11 02:59:00,77.28,77.305,77.235,77.235,105600000.0
2008-12-11 03:00:00,77.235,77.255,77.195,77.225,124800000.0
2008-12-11 03:01:00,77.23,77.23,77.22,77.23,14400000.0
2008-12-11 03:02:00,77.225,77.245,77.225,77.235,56000000.0
2008-12-11 03:03:00,77.23,77.24,77.23,77.24,33600000.0
2008-12-11 03:04:00,77.25,77.25,77.22,77.23,52800000.0
2008-12-11 03:05:00,77.23,77.23,77.215,77.225,38400000.0
2008-12-11 03:06:00,77.225,77.27,77.225,77.26,94400000.0
2008-12-11 03:07:00,77.25,77.25,77.24,77.245,20800000.0
2008-12-11 03:08:00,77.24,77.24,77.23,77.23,600000000.0
2008-12-11 03:09:00,77.23,77.23,77.215,77.215,116800000.0
2008-12-11 03:10:00,77.23,77.23,77.19,77.195,75200000.0
2008-12-11 03:11:00,77.2,77.2,77.175,77.175,24000000.0
2008-12-11 03:12:00,77.175,77.175,77.155,77.17,65600000.0
2008-12-11 03:13:00,77.165,77.18,77.155,77.165,38400000.0
2008-12-11 03:14:00,77.17,77.195,77.17,77.19,17600000.0
2008-12-11 03:15:00,77.195,77.195,77.18,77.19,24000000.0
2008-12-11 03:16:00,77.185,77.19,77.18,77.19,12800000.0
2008-12-11 03:17:00,77.19,77.205,77.19,77.205,12800000.0
2008-12-11 03:18:00,77.205,77.21,77.175,77.175,24000000.0
2008-12-11 03:19:00,77.175,77.175,77.16,77.16,12800000.0
2008-12-11 03:20:00,77.16,77.17,77.15,77.165,41600000.0
2008-12-11 03:21:00,77.165,77.185,77.16,77.165,17600000.0
2008-12-11 03:22:00,77.16,77.165,77.16,77.165,16000000.0
2008-12-11 03:23:00,77.165,77.195,77.155,77.185,72000000.0
2008-12-11 03:24:00,77.19,77.2,77.17,77.18,51200000.0
2008-12-11 03:25:00,77.19,77.215,77.18,77.19,49600000.0
2008-12-11 03:26:00,77.18,77.205,77.18,77.2,36800000.0
2008-12-11 03:27:00,77.195,77.195,77.185,77.195,16000000.0
2008-12-11 03:28:00,77.185,77.185,77.155,77.155,256800000.0
2008-12-11 03:29:00,77.145,77.16,77.12,77.14,60800000.0
2008-12-11 03:30:00,77.14,77.165,77.105,77.115,104000000.0
2008-12-11 03:31:00,77.115,77.13,77.11,77.13,44800000.0
2008-12-11 03:32:00,77.135,77.135,77.11,77.12,40000000.0
2008-12-11 03:33:00,77.11,77.12,77.095,77.12,52800000.0
2008-12-11 03:34:00,77.12,77.135,77.12,77.13,32000000.0
2008-12-11 03:35:00,77.135,77.145,77.13,77.135,38400000.0
2008-12-11 03:36:00,77.14,77.2,77.135,77.17,136000000.0
2008-12-11 03:37:00,77.17,77.205,77.17,77.205,80000000.0
2008-12-11 03:38:00,77.215,77.245,77.175,77.235,91200000.0
2008-12-11 03:39:00,77.235,77.27,77.23,77.255,27200000.0
2008-12-11 03:40:00,77.25,77.255,77.21,77.215,68800000.0
2008-12-11 03:41:00,77.235,77.235,77.155,77.165,49600000.0
2008-12-11 03:42:00,77.16,77.18,77.16,77.18,75200000.0
2008-12-11 03:43:00,77.185,77.26,77.185,77.245,190400000.0
2008-12-11 03:44:00,77.24,77.3,77.24,77.29,48000000.0
2008-12-11 03:45:00,77.3,77.3,77.26,77.26,105600000.0
2008-12-11 03:46:00,77.265,77.265,77.2,77.21,110400000.0
2008-12-11 03:47:00,77.21,77.215,77.195,77.195,38400000.0
2008-12-11 03:48:00,77.195,77.225,77.195,77.22,70400000.0
2008-12-11 03:49:00,77.215,77.225,77.19,77.19,66600000.0
2008-12-11 03:50:00,77.195,77.215,77.19,77.21,99800000.0
2008-12-11 03:51:00,77.21,77.235,77.205,77.225,58000000.0
2008-12-11 03:52:00,77.225,77.26,77.21,77.22,80000000.0
2008-12-11 03:53:00,77.215,77.28,77.215,77.28,161600000.0
2008-12-11 03:54:00,77.275,77.29,77.255,77.285,71200000.0
2008-12-11 03:55:00,77.275,77.285,77.22,77.22,53400000.0
2008-12-11 03:56:00,77.215,77.225,77.18,77.18,75400000.0
2008-12-11 03:57:00,77.185,77.195,77.185,77.195,25800000.0
2008-12-11 03:58:00,77.2,77.23,77.2,77.215,39400000.0
2008-12-11 03:59:00,77.22,77.25,77.215,77.235,39800000.0
2008-12-11 04:00:00,77.24,77.24,77.23,77.235,21800000.0
2008-12-11 04:01:00,77.235,77.24,77.2,77.2,57800000.0
2008-12-11 04:02:00,77.205,77.21,77.18,77.19,57800000.0
2008-12-11 04:03:00,77.19,77.205,77.19,77.205,7200000.0
2008-12-11 04:04:00,77.21,77.21,77.15,77.155,75400000.0
2008-12-11 04:05:00,77.155,77.16,77.13,77.13,53200000.0
2008-12-11 04:06:00,77.125,77.135,77.12,77.135,25600000.0
2008-12-11 04:07:00,77.14,77.155,77.12,77.15,47200000.0
2008-12-11 04:08:00,77.15,77.15,77.12,77.14,40800000.0
2008-12-11 04:09:00,77.14,77.14,77.13,77.13,6400000.0
2008-12-11 04:10:00,77.13,77.14,77.13,77.135,11200000.0
2008-12-11 04:11:00,77.14,77.15,77.14,77.145,14400000.0
2008-12-11 04:12:00,77.145,77.155,77.145,77.155,12800000.0
2008-12-11 04:13:00,77.155,77.155,77.155,77.155,19200000.0
2008-12-11 04:14:00,77.155,77.16,77.15,77.15,39000000.0
2008-12-11 04:15:00,77.155,77.175,77.15,77.15,47200000.0
2008-12-11 04:16:00,77.145,77.15,77.125,77.145,36800000.0
2008-12-11 04:17:00,77.15,77.18,77.14,77.18,31400000.0
2008-12-11 04:18:00,77.19,77.2,77.175,77.195,38400000.0
2008-12-11 04:19:00,77.2,77.21,77.18,77.185,34400000.0
2008-12-11 04:20:00,77.185,77.21,77.185,77.195,46400000.0
2008-12-11 04:21:00,77.195,77.2,77.19,77.2,32000000.0
2008-12-11 04:22:00,77.2,77.2,77.16,77.17,44800000.0
2008-12-11 04:23:00,77.18,77.18,77.17,77.175,9600000.0
2008-12-11 04:24:00,77.175,77.19,77.175,77.185,40800000.0
2008-12-11 04:25:00,77.185,77.195,77.18,77.195,20800000.0
2008-12-11 04:26:00,77.2,77.2,77.185,77.19,32000000.0
2008-12-11 04:27:00,77.19,77.19,77.18,77.185,9600000.0
2008-12-11 04:28:00,77.18,77.2,77.18,77.2,25600000.0
2008-12-11 04:29:00,77.2,77.2,77.165,77.175,29200000.0
2008-12-11 04:30:00,77.175,77.185,77.175,77.175,43200000.0
2008-12-11 04:31:00,77.175,77.185,77.175,77.185,12800000.0
2008-12-11 04:32:00,77.19,77.2,77.19,77.2,43200000.0
2008-12-11 04:33:00,77.19,77.19,77.18,77.18,20800000.0
2008-12-11 04:34:00,77.185,77.195,77.175,77.195,19200000.0
2008-12-11 04:35:00,77.185,77.185,77.175,77.185,11200000.0
2008-12-11 04:36:00,77.175,77.185,77.175,77.175,19200000.0
2008-12-11 04:37:00,77.175,77.175,77.12,77.15,70400000.0
2008-12-11 04:38:00,77.155,77.155,77.145,77.15,37600000.0
2008-12-11 04:39:00,77.16,77.165,77.15,77.15,52000000.0
2008-12-11 04:40:00,77.15,77.15,77.095,77.11,59600000.0
2008-12-11 04:41:00,77.105,77.12,77.1,77.115,63200000.0
2008-12-11 04:42:00,77.115,77.14,77.115,77.135,42800000.0
2008-12-11 04:43:00,77.135,77.135,77.13,77.13,8800000.0
2008-12-11 04:44:00,77.135,77.165,77.135,77.155,41200000.0
2008-12-11 04:45:00,77.155,77.17,77.155,77.17,36000000.0
2008-12-11 04:46:00,77.17,77.18,77.17,77.175,16000000.0
2008-12-11 04:47:00,77.17,77.17,77.165,77.17,20800000.0
2008-12-11 04:48:00,77.18,77.19,77.17,77.19,24800000.0
2008-12-11 04:49:00,77.19,77.205,77.17,77.205,46000000.0
2008-12-11 04:50:00,77.21,77.225,77.205,77.215,40000000.0
2008-12-11 04:51:00,77.215,77.225,77.215,77.215,14400000.0
2008-12-11 04:52:00,77.225,77.24,77.215,77.215,57600000.0
2008-12-11 04:53:00,77.193,77.193,77.167,77.188,43200000.0
2008-12-11 04:54:00,77.23,77.285,77.23,77.285,54400000.0
2008-12-11 04:55:00,77.285,77.31,77.285,77.3,32200000.0
2008-12-11 04:56:00,77.295,77.3,77.28,77.29,33600000.0
2008-12-11 04:57:00,77.28,77.295,77.28,77.29,39000000.0
2008-12-11 04:58:00,77.29,77.33,77.29,77.33,40600000.0
2008-12-11 04:59:00,77.33,77.345,77.325,77.34,50200000.0
2008-12-11 05:00:00,77.335,77.34,77.325,77.335,41600000.0
2008-12-11 05:01:00,77.34,77.34,77.33,77.33,20200000.0
2008-12-11 05:02:00,77.33,77.335,77.28,77.285,41600000.0
2008-12-11 05:03:00,77.28,77.28,77.265,77.265,49800000.0
2008-12-11 05:04:00,77.265,77.295,77.265,77.295,57200000.0
2008-12-11 05:05:00,77.295,77.295,77.29,77.295,17600000.0
2008-12-11 05:06:00,77.285,77.285,77.27,77.285,25800000.0
2008-12-11 05:07:00,77.285,77.285,77.265,77.27,29600000.0
2008-12-11 05:08:00,77.27,77.29,77.27,77.29,25600000.0
2008-12-11 05:09:00,77.28,77.305,77.26,77.26,42000000.0
2008-12-11 05:10:00,77.265,77.3,77.26,77.3,70400000.0
2008-12-11 05:11:00,77.3,77.3,77.275,77.275,15200000.0
2008-12-11 05:12:00,77.28,77.285,77.275,77.275,6400000.0
2008-12-11 05:13:00,77.265,77.28,77.265,77.265,8800000.0
2008-12-11 05:14:00,77.275,77.28,77.265,77.28,8800000.0
2008-12-11 05:15:00,77.275,77.28,77.265,77.275,12800000.0
2008-12-11 05:16:00,77.27,77.365,77.265,77.36,61200000.0
2008-12-11 05:17:00,77.36,77.37,77.335,77.35,47400000.0
2008-12-11 05:18:00,77.37,77.39,77.345,77.37,65800000.0
2008-12-11 05:19:00,77.36,77.395,77.36,77.38,33400000.0
2008-12-11 05:20:00,77.375,77.43,77.375,77.425,53200000.0
2008-12-11 05:21:00,77.42,77.42,77.385,77.39,37000000.0
2008-12-11 05:22:00,77.39,77.395,77.335,77.335,53400000.0
2008-12-11 05:23:00,77.335,77.345,77.335,77.345,9400000.0
2008-12-11 05:24:00,77.345,77.345,77.34,77.34,5000000.0
2008-12-11 05:25:00,77.34,77.345,77.335,77.335,8400000.0
2008-12-11 05:26:00,77.335,77.34,77.315,77.315,42800000.0
2008-12-11 05:27:00,77.31,77.31,77.285,77.295,27600000.0
2008-12-11 05:28:00,77.315,77.34,77.315,77.315,25000000.0
2008-12-11 05:29:00,77.315,77.315,77.295,77.305,23400000.0
2008-12-11 05:30:00,77.305,77.305,77.3,77.3,15800000.0
2008-12-11 05:31:00,77.3,77.305,77.3,77.3,7200000.0
2008-12-11 05:32:00,77.295,77.305,77.295,77.305,18000000.0
2008-12-11 05:33:00,77.3,77.305,77.3,77.305,4800000.0
2008-12-11 05:34:00,77.305,77.31,77.305,77.305,13200000.0
2008-12-11 05:35:00,77.31,77.325,77.305,77.325,23400000.0
2008-12-11 05:36:00,77.325,77.335,77.31,77.325,67200000.0
2008-12-11 05:37:00,77.325,77.355,77.315,77.34,28200000.0
2008-12-11 05:38:00,77.35,77.37,77.34,77.365,25400000.0
2008-12-11 05:39:00,77.375,77.375,77.365,77.365,11000000.0
2008-12-11 05:40:00,77.36,77.38,77.36,77.375,29000000.0
2008-12-11 05:41:00,77.375,77.38,77.365,77.375,40200000.0
2008-12-11 05:42:00,77.37,77.375,77.355,77.365,28400000.0
2008-12-11 05:43:00,77.365,77.39,77.365,77.375,40800000.0
2008-12-11 05:44:00,77.375,77.38,77.37,77.37,21400000.0
2008-12-11 05:45:00,77.375,77.38,77.35,77.35,85600000.0
2008-12-11 05:46:00,77.355,77.365,77.35,77.35,43600000.0
2008-12-11 05:47:00,77.35,77.36,77.345,77.35,26200000.0
2008-12-11 05:48:00,77.355,77.355,77.34,77.345,44800000.0
2008-12-11 05:49:00,77.345,77.345,77.325,77.33,40200000.0
2008-12-11 05:50:00,77.335,77.335,77.325,77.335,20000000.0
2008-12-11 05:51:00,77.335,77.345,77.33,77.34,28000000.0
2008-12-11 05:52:00,77.34,77.345,77.34,77.34,28000000.0
2008-12-11 05:53:00,77.34,77.34,77.34,77.34,4000000.0
2008-12-11 05:54:00,77.34,77.355,77.34,77.34,19400000.0
2008-12-11 05:55:00,77.345,77.345,77.33,77.335,41400000.0
2008-12-11 05:56:00,77.34,77.345,77.34,77.345,8000000.0
2008-12-11 05:57:00,77.34,77.35,77.34,77.35,7400000.0
2008-12-11 05:58:00,77.36,77.36,77.325,77.325,13400000.0
2008-12-11 05:59:00,77.325,77.325,77.32,77.325,4400000.0
2008-12-11 06:00:00,77.32,77.325,77.265,77.285,72200000.0
2008-12-11 06:01:00,77.28,77.285,77.25,77.26,87000000.0
2008-12-11 06:02:00,77.26,77.295,77.26,77.295,68000000.0
2008-12-11 06:03:00,77.295,77.295,77.27,77.27,38000000.0
2008-12-11 06:04:00,77.275,77.295,77.27,77.295,29000000.0
2008-12-11 06:05:00,77.29,77.29,77.25,77.255,41200000.0
2008-12-11 06:06:00,77.255,77.265,77.255,77.265,19400000.0
2008-12-11 06:07:00,77.26,77.26,77.255,77.255,8200000.0
2008-12-11 06:08:00,77.26,77.26,77.26,77.26,3400000.0
2008-12-11 06:09:00,77.265,77.3,77.26,77.285,27400000.0
2008-12-11 06:10:00,77.295,77.315,77.285,77.285,33000000.0
2008-12-11 06:11:00,77.295,77.315,77.295,77.315,44400000.0
2008-12-11 06:12:00,77.31,77.34,77.305,77.34,27000000.0
2008-12-11 06:13:00,77.34,77.34,77.32,77.325,32000000.0
2008-12-11 06:14:00,77.325,77.33,77.305,77.305,43800000.0
2008-12-11 06:15:00,77.305,77.31,77.305,77.31,15600000.0
2008-12-11 06:16:00,77.315,77.32,77.31,77.315,15800000.0
2008-12-11 06:17:00,77.31,77.31,77.275,77.28,29400000.0
2008-12-11 06:18:00,77.275,77.275,77.275,77.275,4000000.0
2008-12-11 06:19:00,77.27,77.27,77.27,77.27,4800000.0
2008-12-11 06:20:00,77.27,77.27,77.26,77.26,21600000.0
2008-12-11 06:21:00,77.26,77.275,77.26,77.275,40200000.0
2008-12-11 06:22:00,77.275,77.285,77.27,77.275,71800000.0
2008-12-11 06:23:00,77.285,77.295,77.27,77.295,31000000.0
2008-12-11 06:24:00,77.295,77.3,77.285,77.3,45800000.0
2008-12-11 06:25:00,77.3,77.3,77.28,77.285,90400000.0
2008-12-11 06:26:00,77.295,77.325,77.295,77.32,46800000.0
2008-12-11 06:27:00,77.32,77.325,77.31,77.315,36400000.0
2008-12-11 06:28:00,77.31,77.32,77.29,77.29,32600000.0
2008-12-11 06:29:00,77.295,77.295,77.265,77.275,26600000.0
2008-12-11 06:30:00,77.28,77.295,77.28,77.295,14400000.0
2008-12-11 06:31:00,77.3,77.31,77.275,77.3,82600000.0
2008-12-11 06:32:00,77.295,77.305,77.26,77.295,89000000.0
2008-12-11 06:33:00,77.295,77.315,77.28,77.3,59800000.0
2008-12-11 06:34:00,77.3,77.32,77.28,77.32,35600000.0
2008-12-11 06:35:00,77.32,77.32,77.305,77.31,15000000.0
2008-12-11 06:36:00,77.31,77.32,77.31,77.32,14000000.0
2008-12-11 06:37:00,77.315,77.325,77.285,77.29,30600000.0
2008-12-11 06:38:00,77.305,77.315,77.275,77.285,39800000.0
2008-12-11 06:39:00,77.29,77.315,77.28,77.3,34800000.0
2008-12-11 06:40:00,77.3,77.3,77.275,77.28,28000000.0
2008-12-11 06:41:00,77.285,77.295,77.28,77.295,16000000.0
2008-12-11 06:42:00,77.29,77.3,77.275,77.28,47600000.0
2008-12-11 06:43:00,77.275,77.29,77.275,77.285,19200000.0
2008-12-11 06:44:00,77.29,77.3,77.28,77.295,34600000.0
2008-12-11 06:45:00,77.3,77.325,77.27,77.29,95800000.0
2008-12-11 06:46:00,77.29,77.29,77.27,77.285,44000000.0
2008-12-11 06:47:00,77.285,77.31,77.275,77.295,46000000.0
2008-12-11 06:48:00,77.295,77.31,77.29,77.305,26000000.0
2008-12-11 06:49:00,77.305,77.305,77.29,77.295,5000000.0
2008-12-11 06:50:00,77.29,77.295,77.27,77.27,31200000.0
2008-12-11 06:51:00,77.265,77.265,77.25,77.265,37600000.0
2008-12-11 06:52:00,77.26,77.28,77.26,77.27,31600000.0
2008-12-11 06:53:00,77.27,77.295,77.27,77.295,23200000.0
2008-12-11 06:54:00,77.285,77.29,77.27,77.275,28800000.0
2008-12-11 06:55:00,77.275,77.28,77.255,77.26,41800000.0
2008-12-11 06:56:00,77.27,77.275,77.255,77.27,32600000.0
2008-12-11 06:57:00,77.27,77.275,77.26,77.26,30800000.0
2008-12-11 06:58:00,77.26,77.26,77.235,77.245,21600000.0
2008-12-11 06:59:00,77.225,77.265,77.21,77.26,79800000.0
2008-12-11 07:00:00,77.26,77.295,77.255,77.29,46000000.0
2008-12-11 07:01:00,77.29,77.29,77.27,77.28,28400000.0
2008-12-11 07:02:00,77.285,77.285,77.28,77.28,13800000.0
2008-12-11 07:03:00,77.28,77.295,77.275,77.285,67000000.0
2008-12-11 07:04:00,77.29,77.3,77.285,77.29,51400000.0
2008-12-11 07:05:00,77.29,77.29,77.28,77.285,74800000.0
2008-12-11 07:06:00,77.29,77.3,77.285,77.285,84000000.0
2008-12-11 07:07:00,77.29,77.31,77.285,77.285,54600000.0
2008-12-11 07:08:00,77.29,77.29,77.285,77.29,18000000.0
2008-12-11 07:09:00,77.29,77.33,77.29,77.305,71200000.0
2008-12-11 07:10:00,77.305,77.33,77.3,77.315,88200000.0
2008-12-11 07:11:00,77.32,77.325,77.305,77.305,31000000.0
2008-12-11 07:12:00,77.31,77.31,77.285,77.31,40800000.0
2008-12-11 07:13:00,77.305,77.315,77.285,77.295,74800000.0
2008-12-11 07:14:00,77.29,77.31,77.29,77.305,32200000.0
2008-12-11 07:15:00,77.305,77.31,77.29,77.3,71400000.0
2008-12-11 07:16:00,77.3,77.305,77.295,77.305,12400000.0
2008-12-11 07:17:00,77.305,77.305,77.255,77.285,46400000.0
2008-12-11 07:18:00,77.285,77.285,77.245,77.245,39400000.0
2008-12-11 07:19:00,77.245,77.275,77.245,77.26,39000000.0
2008-12-11 07:20:00,77.26,77.26,77.24,77.25,20600000.0
2008-12-11 07:21:00,77.25,77.25,77.205,77.24,42600000.0
2008-12-11 07:22:00,77.24,77.25,77.225,77.23,70600000.0
2008-12-11 07:23:00,77.24,77.26,77.235,77.25,63600000.0
2008-12-11 07:24:00,77.25,77.29,77.225,77.265,119400000.0
2008-12-11 07:25:00,77.26,77.28,77.24,77.245,110800000.0
2008-12-11 07:26:00,77.24,77.265,77.235,77.265,56800000.0
2008-12-11 07:27:00,77.265,77.39,77.265,77.335,135600000.0
2008-12-11 07:28:00,77.345,77.365,77.34,77.365,38400000.0
2008-12-11 07:29:00,77.36,77.365,77.34,77.345,48000000.0
2008-12-11 07:30:00,77.34,77.435,77.34,77.425,78400000.0
2008-12-11 07:31:00,77.425,77.465,77.39,77.41,133200000.0
2008-12-11 07:32:00,77.41,77.435,77.335,77.335,190400000.0
2008-12-11 07:33:00,77.345,77.38,77.3,77.35,163800000.0
2008-12-11 07:34:00,77.35,77.395,77.35,77.39,84000000.0
2008-12-11 07:35:00,77.385,77.4,77.315,77.33,164000000.0
2008-12-11 07:36:00,77.325,77.35,77.315,77.345,138600000.0
2008-12-11 07:37:00,77.35,77.38,77.335,77.365,95400000.0
2008-12-11 07:38:00,77.355,77.385,77.345,77.355,95600000.0
2008-12-11 07:39:00,77.355,77.37,77.355,77.37,48000000.0
2008-12-11 07:40:00,77.37,77.405,77.37,77.385,72600000.0
2008-12-11 07:41:00,77.385,77.4,77.365,77.375,85600000.0
2008-12-11 07:42:00,77.375,77.42,77.375,77.42,46400000.0
2008-12-11 07:43:00,77.42,77.435,77.41,77.415,40200000.0
2008-12-11 07:44:00,77.415,77.425,77.355,77.425,124600000.0
2008-12-11 07:45:00,77.425,77.425,77.385,77.395,57000000.0
2008-12-11 07:46:00,77.39,77.415,77.385,77.41,40000000.0
2008-12-11 07:47:00,77.415,77.415,77.4,77.4,15200000.0
2008-12-11 07:48:00,77.4,77.405,77.4,77.4,22400000.0
2008-12-11 07:49:00,77.39,77.405,77.375,77.385,68200000.0
2008-12-11 07:50:00,77.39,77.4,77.37,77.37,67200000.0
2008-12-11 07:51:00,77.365,77.405,77.365,77.405,44000000.0
2008-12-11 07:52:00,77.405,77.47,77.395,77.47,119200000.0
2008-12-11 07:53:00,77.48,77.48,77.445,77.46,93800000.0
2008-12-11 07:54:00,77.46,77.475,77.445,77.445,56800000.0
2008-12-11 07:55:00,77.455,77.48,77.445,77.45,70400000.0
2008-12-11 07:56:00,77.46,77.47,77.445,77.47,59200000.0
2008-12-11 07:57:00,77.47,77.535,77.47,77.515,95400000.0
2008-12-11 07:58:00,77.505,77.515,77.47,77.47,81600000.0
2008-12-11 07:59:00,77.47,77.505,77.46,77.485,68400000.0
2008-12-11 08:00:00,77.49,77.505,77.45,77.475,121200000.0
2008-12-11 08:01:00,77.48,77.505,77.46,77.5,125000000.0
2008-12-11 08:02:00,77.5,77.5,77.455,77.47,84800000.0
2008-12-11 08:03:00,77.475,77.53,77.465,77.495,133000000.0
2008-12-11 08:04:00,77.5,77.555,77.495,77.535,68000000.0
2008-12-11 08:05:00,77.535,77.55,77.515,77.53,119200000.0
2008-12-11 08:06:00,77.53,77.545,77.52,77.53,97400000.0
2008-12-11 08:07:00,77.535,77.55,77.535,77.545,28800000.0
2008-12-11 08:08:00,77.54,77.565,77.54,77.56,28000000.0
2008-12-11 08:09:00,77.565,77.575,77.545,77.545,66000000.0
2008-12-11 08:10:00,77.55,77.57,77.54,77.56,61800000.0
2008-12-11 08:11:00,77.57,77.575,77.545,77.55,52000000.0
2008-12-11 08:12:00,77.545,77.55,77.49,77.515,57600000.0
2008-12-11 08:13:00,77.515,77.53,77.485,77.515,95800000.0
2008-12-11 08:14:00,77.52,77.52,77.505,77.51,30000000.0
2008-12-11 08:15:00,77.51,77.51,77.49,77.505,51200000.0
2008-12-11 08:16:00,77.5,77.515,77.495,77.515,58400000.0
2008-12-11 08:17:00,77.51,77.51,77.5,77.51,42400000.0
2008-12-11 08:18:00,77.51,77.535,77.495,77.51,57400000.0
2008-12-11 08:19:00,77.51,77.515,77.51,77.51,18400000.0
2008-12-11 08:20:00,77.515,77.515,77.505,77.51,13600000.0
2008-12-11 08:21:00,77.505,77.53,77.505,77.53,24000000.0
2008-12-11 08:22:00,77.525,77.53,77.515,77.52,35200000.0
2008-12-11 08:23:00,77.52,77.54,77.52,77.53,36000000.0
2008-12-11 08:24:00,77.53,77.54,77.525,77.525,25600000.0
2008-12-11 08:25:00,77.535,77.575,77.53,77.555,43200000.0
2008-12-11 08:26:00,77.565,77.58,77.54,77.57,117400000.0
2008-12-11 08:27:00,77.575,77.62,77.565,77.59,124800000.0
2008-12-11 08:28:00,77.6,77.61,77.56,77.58,116800000.0
2008-12-11 08:29:00,77.585,77.595,77.575,77.59,91400000.0
2008-12-11 08:30:00,77.58,77.6,77.56,77.595,63800000.0
2008-12-11 08:31:00,77.595,77.67,77.58,77.63,100000000.0
2008-12-11 08:32:00,77.63,77.64,77.615,77.625,126200000.0
2008-12-11 08:33:00,77.635,77.64,77.585,77.62,139600000.0
2008-12-11 08:34:00,77.62,77.67,77.615,77.67,137200000.0
2008-12-11 08:35:00,77.66,77.69,77.655,77.68,123800000.0
2008-12-11 08:36:00,77.685,77.715,77.615,77.66,128600000.0
2008-12-11 08:37:00,77.665,77.665,77.595,77.6,112000000.0
2008-12-11 08:38:00,77.585,77.6,77.575,77.59,97000000.0
2008-12-11 08:39:00,77.58,77.625,77.57,77.605,89200000.0
2008-12-11 08:40:00,77.605,77.615,77.585,77.605,75400000.0
2008-12-11 08:41:00,77.61,77.615,77.59,77.6,47400000.0
2008-12-11 08:42:00,77.605,77.63,77.59,77.605,94400000.0
2008-12-11 08:43:00,77.61,77.625,77.6,77.615,106400000.0
2008-12-11 08:44:00,77.615,77.65,77.61,77.65,115000000.0
2008-12-11 08:45:00,77.655,77.745,77.63,77.73,154000000.0
2008-12-11 08:46:00,77.725,77.74,77.715,77.715,73400000.0
2008-12-11 08:47:00,77.715,77.735,77.68,77.695,79000000.0
2008-12-11 08:48:00,77.695,77.72,77.695,77.715,96000000.0
2008-12-11 08:49:00,77.72,77.725,77.695,77.71,108400000.0
2008-12-11 08:50:00,77.715,77.73,77.69,77.71,84200000.0
2008-12-11 08:51:00,77.71,77.76,77.69,77.69,102600000.0
2008-12-11 08:52:00,77.695,77.745,77.68,77.73,133000000.0
2008-12-11 08:53:00,77.74,77.755,77.69,77.7,241000000.0
2008-12-11 08:54:00,77.7,77.74,77.69,77.705,169400000.0
2008-12-11 08:55:00,77.71,77.745,77.7,77.725,252800000.0
2008-12-11 08:56:00,77.725,77.73,77.665,77.67,65800000.0
2008-12-11 08:57:00,77.68,77.68,77.635,77.67,84400000.0
2008-12-11 08:58:00,77.675,77.675,77.64,77.65,60400000.0
2008-12-11 08:59:00,77.66,77.67,77.625,77.625,74800000.0
2008-12-11 09:00:00,77.625,77.625,77.595,77.6,364200000.0
2008-12-11 09:01:00,77.605,77.615,77.59,77.595,75600000.0
2008-12-11 09:02:00,77.6,77.6,77.565,77.575,89200000.0
2008-12-11 09:03:00,77.575,77.595,77.575,77.58,80400000.0
2008-12-11 09:04:00,77.58,77.61,77.57,77.575,139000000.0
2008-12-11 09:05:00,77.565,77.57,77.54,77.54,141000000.0
2008-12-11 09:06:00,77.54,77.57,77.535,77.56,127400000.0
2008-12-11 09:07:00,77.555,77.565,77.54,77.55,42400000.0
2008-12-11 09:08:00,77.55,77.59,77.55,77.59,56800000.0
2008-12-11 09:09:00,77.59,77.59,77.58,77.585,33600000.0
2008-12-11 09:10:00,77.58,77.59,77.58,77.58,17600000.0
2008-12-11 09:11:00,77.557,77.563,77.537,77.558,145600000.0
2008-12-11 09:12:00,77.58,77.585,77.56,77.56,22400000.0
2008-12-11 09:13:00,77.56,77.59,77.555,77.58,60000000.0
2008-12-11 09:14:00,77.58,77.695,77.58,77.685,105200000.0
2008-12-11 09:15:00,77.68,77.68,77.64,77.665,70000000.0
2008-12-11 09:16:00,77.66,77.685,77.64,77.68,66200000.0
2008-12-11 09:17:00,77.69,77.74,77.69,77.72,128800000.0
2008-12-11 09:18:00,77.72,77.73,77.69,77.7,196200000.0
2008-12-11 09:19:00,77.69,77.7,77.65,77.655,137000000.0
2008-12-11 09:20:00,77.66,77.67,77.64,77.645,82800000.0
2008-12-11 09:21:00,77.645,77.655,77.62,77.625,51000000.0
2008-12-11 09:22:00,77.625,77.64,77.62,77.625,56000000.0
2008-12-11 09:23:00,77.615,77.655,77.615,77.65,44800000.0
2008-12-11 09:24:00,77.655,77.67,77.625,77.625,64000000.0
2008-12-11 09:25:00,77.63,77.64,77.615,77.62,55000000.0
2008-12-11 09:26:00,77.615,77.63,77.595,77.615,133400000.0
2008-12-11 09:27:00,77.62,77.625,77.585,77.595,75400000.0
2008-12-11 09:28:00,77.595,77.61,77.59,77.6,59000000.0
2008-12-11 09:29:00,77.595,77.61,77.595,77.605,33000000.0
2008-12-11 09:30:00,77.595,77.63,77.595,77.625,69200000.0
2008-12-11 09:31:00,77.625,77.685,77.625,77.675,70800000.0
2008-12-11 09:32:00,77.68,77.745,77.68,77.73,139200000.0
2008-12-11 09:33:00,77.735,77.735,77.705,77.715,118800000.0
2008-12-11 09:34:00,77.71,77.73,77.705,77.73,22200000.0
2008-12-11 09:35:00,77.725,77.735,77.705,77.705,44200000.0
2008-12-11 09:36:00,77.7,77.71,77.695,77.7,16000000.0
2008-12-11 09:37:00,77.705,77.705,77.69,77.705,35200000.0
2008-12-11 09:38:00,77.71,77.755,77.705,77.745,94200000.0
2008-12-11 09:39:00,77.745,77.795,77.745,77.785,154800000.0
2008-12-11 09:40:00,77.78,77.78,77.765,77.765,43600000.0
2008-12-11 09:41:00,77.765,77.8,77.765,77.79,83200000.0
2008-12-11 09:42:00,77.79,77.83,77.785,77.83,69400000.0
2008-12-11 09:43:00,77.835,77.835,77.785,77.795,95000000.0
2008-12-11 09:44:00,77.78,77.795,77.77,77.775,78800000.0
2008-12-11 09:45:00,77.775,77.79,77.75,77.765,78000000.0
2008-12-11 09:46:00,77.765,77.765,77.725,77.745,80200000.0
2008-12-11 09:47:00,77.74,77.755,77.74,77.75,61600000.0
2008-12-11 09:48:00,77.77,77.785,77.715,77.715,141200000.0
2008-12-11 09:49:00,77.715,77.74,77.705,77.73,76800000.0
2008-12-11 09:50:00,77.725,77.73,77.705,77.725,91600000.0
2008-12-11 09:51:00,77.72,77.72,77.685,77.685,78000000.0
2008-12-11 09:52:00,77.685,77.69,77.655,77.66,63100000.0
2008-12-11 09:53:00,77.655,77.67,77.635,77.65,93200000.0
2008-12-11 09:54:00,77.645,77.665,77.64,77.655,65200000.0
2008-12-11 09:55:00,77.65,77.67,77.645,77.66,58400000.0
2008-12-11 09:56:00,77.67,77.68,77.655,77.66,55600000.0
2008-12-11 09:57:00,77.67,77.675,77.655,77.66,64000000.0
2008-12-11 09:58:00,77.66,77.68,77.65,77.675,50600000.0
2008-12-11 09:59:00,77.67,77.68,77.67,77.67,34400000.0
2008-12-11 10:00:00,77.675,77.705,77.665,77.705,83400000.0
2008-12-11 10:01:00,77.705,77.715,77.69,77.69,78400000.0
2008-12-11 10:02:00,77.695,77.74,77.695,77.725,89400000.0
2008-12-11 10:03:00,77.73,77.74,77.705,77.735,59200000.0
2008-12-11 10:04:00,77.735,77.745,77.725,77.735,40000000.0
2008-12-11 10:05:00,77.73,77.735,77.705,77.705,27200000.0
2008-12-11 10:06:00,77.71,77.73,77.71,77.73,40000000.0
2008-12-11 10:07:00,77.73,77.74,77.72,77.735,33600000.0
2008-12-11 10:08:00,77.73,77.735,77.71,77.72,76000000.0
2008-12-11 10:09:00,77.725,77.765,77.71,77.76,94600000.0
2008-12-11 10:10:00,77.76,77.765,77.75,77.75,38400000.0
2008-12-11 10:11:00,77.75,77.775,77.715,77.725,132800000.0
2008-12-11 10:12:00,77.715,77.77,77.71,77.77,139000000.0
2008-12-11 10:13:00,77.765,77.795,77.765,77.795,68800000.0
2008-12-11 10:14:00,77.79,77.795,77.775,77.78,48200000.0
2008-12-11 10:15:00,77.78,77.78,77.755,77.78,65600000.0
2008-12-11 10:16:00,77.78,77.79,77.725,77.75,131800000.0
2008-12-11 10:17:00,77.76,77.76,77.665,77.67,109000000.0
2008-12-11 10:18:00,77.665,77.665,77.61,77.63,141200000.0
2008-12-11 10:19:00,77.63,77.66,77.63,77.645,70800000.0
2008-12-11 10:20:00,77.645,77.7,77.645,77.69,89200000.0
2008-12-11 10:21:00,77.685,77.695,77.63,77.63,105200000.0
2008-12-11 10:22:00,77.63,77.665,77.625,77.645,78400000.0
2008-12-11 10:23:00,77.645,77.65,77.625,77.63,88000000.0
2008-12-11 10:24:00,77.625,77.64,77.62,77.625,84800000.0
2008-12-11 10:25:00,77.63,77.64,77.6,77.62,86400000.0
2008-12-11 10:26:00,77.625,77.625,77.555,77.56,77800000.0
2008-12-11 10:27:00,77.56,77.59,77.555,77.585,60800000.0
2008-12-11 10:28:00,77.585,77.59,77.56,77.565,118400000.0
2008-12-11 10:29:00,77.57,77.57,77.545,77.55,51800000.0
2008-12-11 10:30:00,77.55,77.56,77.475,77.515,67200000.0
2008-12-11 10:31:00,77.525,77.54,77.495,77.54,146400000.0
2008-12-11 10:32:00,77.535,77.58,77.535,77.54,113400000.0
2008-12-11 10:33:00,77.545,77.555,77.485,77.49,84000000.0
2008-12-11 10:34:00,77.495,77.5,77.45,77.45,73200000.0
2008-12-11 10:35:00,77.455,77.495,77.455,77.49,61600000.0
2008-12-11 10:36:00,77.49,77.51,77.465,77.475,99200000.0
2008-12-11 10:37:00,77.47,77.485,77.445,77.46,92800000.0
2008-12-11 10:38:00,77.465,77.465,77.42,77.42,36800000.0
2008-12-11 10:39:00,77.415,77.43,77.26,77.29,136800000.0
2008-12-11 10:40:00,77.295,77.35,77.295,77.31,175000000.0
2008-12-11 10:41:00,77.305,77.31,77.23,77.26,151800000.0
2008-12-11 10:42:00,77.265,77.32,77.25,77.32,136800000.0
2008-12-11 10:43:00,77.32,77.345,77.3,77.3,105600000.0
2008-12-11 10:44:00,77.295,77.305,77.28,77.295,78800000.0
2008-12-11 10:45:00,77.3,77.33,77.265,77.325,138600000.0
2008-12-11 10:46:00,77.325,77.38,77.3,77.38,131400000.0
2008-12-11 10:47:00,77.38,77.39,77.305,77.305,137000000.0
2008-12-11 10:48:00,77.3,77.335,77.3,77.325,121800000.0
2008-12-11 10:49:00,77.33,77.355,77.295,77.305,132200000.0
2008-12-11 10:50:00,77.305,77.31,77.27,77.28,99600000.0
2008-12-11 10:51:00,77.28,77.28,77.22,77.255,117600000.0
2008-12-11 10:52:00,77.255,77.265,77.205,77.215,166000000.0
2008-12-11 10:53:00,77.21,77.25,77.21,77.24,127800000.0
2008-12-11 10:54:00,77.245,77.25,77.225,77.24,65800000.0
2008-12-11 10:55:00,77.235,77.245,77.205,77.225,108400000.0
2008-12-11 10:56:00,77.225,77.235,77.185,77.185,108800000.0
2008-12-11 10:57:00,77.185,77.195,77.175,77.18,92200000.0
2008-12-11 10:58:00,77.175,77.235,77.175,77.225,139000000.0
2008-12-11 10:59:00,77.23,77.24,77.21,77.215,72000000.0
2008-12-11 11:00:00,77.215,77.235,77.2,77.21,108200000.0
2008-12-11 11:01:00,77.215,77.26,77.175,77.185,161200000.0
2008-12-11 11:02:00,77.19,77.215,77.18,77.215,68000000.0
2008-12-11 11:03:00,77.22,77.23,77.205,77.22,52400000.0
2008-12-11 11:04:00,77.215,77.26,77.215,77.255,94200000.0
2008-12-11 11:05:00,77.25,77.27,77.245,77.27,58600000.0
2008-12-11 11:06:00,77.265,77.28,77.255,77.26,72800000.0
2008-12-11 11:07:00,77.26,77.265,77.24,77.255,98400000.0
2008-12-11 11:08:00,77.255,77.255,77.235,77.24,83200000.0
2008-12-11 11:09:00,77.245,77.245,77.24,77.245,20800000.0
2008-12-11 11:10:00,77.245,77.26,77.24,77.255,72800000.0
2008-12-11 11:11:00,77.26,77.26,77.225,77.255,51200000.0
2008-12-11 11:12:00,77.25,77.25,77.24,77.245,27200000.0
2008-12-11 11:13:00,77.25,77.25,77.22,77.22,52800000.0
2008-12-11 11:14:00,77.225,77.24,77.225,77.24,11200000.0
2008-12-11 11:15:00,77.245,77.295,77.245,77.295,87600000.0
2008-12-11 11:16:00,77.29,77.325,77.28,77.315,87200000.0
2008-12-11 11:17:00,77.315,77.335,77.295,77.335,78200000.0
2008-12-11 11:18:00,77.33,77.345,77.315,77.335,79800000.0
2008-12-11 11:19:00,77.34,77.36,77.325,77.33,67400000.0
2008-12-11 11:20:00,77.33,77.35,77.33,77.345,81400000.0
2008-12-11 11:21:00,77.345,77.36,77.315,77.33,109000000.0
2008-12-11 11:22:00,77.325,77.415,77.32,77.415,84200000.0
2008-12-11 11:23:00,77.415,77.425,77.365,77.365,116800000.0
2008-12-11 11:24:00,77.375,77.385,77.365,77.375,102000000.0
2008-12-11 11:25:00,77.375,77.39,77.37,77.385,103800000.0
2008-12-11 11:26:00,77.375,77.385,77.35,77.355,92000000.0
2008-12-11 11:27:00,77.36,77.395,77.33,77.38,102200000.0
2008-12-11 11:28:00,77.385,77.415,77.385,77.41,43400000.0
2008-12-11 11:29:00,77.405,77.42,77.395,77.405,104000000.0
2008-12-11 11:30:00,77.4,77.42,77.385,77.395,114600000.0
2008-12-11 11:31:00,77.39,77.43,77.385,77.42,123000000.0
2008-12-11 11:32:00,77.41,77.5,77.41,77.435,136200000.0
2008-12-11 11:33:00,77.435,77.445,77.42,77.44,86400000.0
2008-12-11 11:34:00,77.445,77.455,77.43,77.44,52800000.0
2008-12-11 11:35:00,77.445,77.475,77.445,77.46,56800000.0
2008-12-11 11:36:00,77.46,77.46,77.435,77.44,69600000.0
2008-12-11 11:37:00,77.43,77.43,77.38,77.385,61600000.0
2008-12-11 11:38:00,77.385,77.385,77.265,77.305,118600000.0
2008-12-11 11:39:00,77.305,77.36,77.305,77.345,59200000.0
2008-12-11 11:40:00,77.34,77.345,77.325,77.33,52000000.0
2008-12-11 11:41:00,77.33,77.34,77.28,77.29,95800000.0
2008-12-11 11:42:00,77.29,77.295,77.275,77.29,46400000.0
2008-12-11 11:43:00,77.29,77.295,77.285,77.295,18400000.0
2008-12-11 11:44:00,77.3,77.3,77.26,77.3,54000000.0
2008-12-11 11:45:00,77.305,77.33,77.295,77.295,44800000.0
2008-12-11 11:46:00,77.295,77.325,77.28,77.315,97000000.0
2008-12-11 11:47:00,77.32,77.33,77.195,77.21,61600000.0
2008-12-11 11:48:00,77.195,77.265,77.195,77.22,138000000.0
2008-12-11 11:49:00,77.21,77.245,77.17,77.17,177000000.0
2008-12-11 11:50:00,77.17,77.2,77.145,77.16,140200000.0
2008-12-11 11:51:00,77.155,77.18,77.155,77.175,87600000.0
2008-12-11 11:52:00,77.175,77.185,77.15,77.185,104800000.0
2008-12-11 11:53:00,77.185,77.185,77.14,77.155,145600000.0
2008-12-11 11:54:00,77.145,77.15,77.12,77.13,124200000.0
2008-12-11 11:55:00,77.13,77.145,77.095,77.095,105800000.0
2008-12-11 11:56:00,77.085,77.11,77.065,77.065,90800000.0
2008-12-11 11:57:00,77.07,77.095,77.06,77.085,108200000.0
2008-12-11 11:58:00,77.085,77.2,77.085,77.19,122800000.0
2008-12-11 11:59:00,77.19,77.23,77.19,77.205,167400000.0
2008-12-11 12:00:00,77.205,77.27,77.18,77.26,135200000.0
2008-12-11 12:01:00,77.265,77.285,77.255,77.26,110200000.0
2008-12-11 12:02:00,77.26,77.26,77.21,77.23,139800000.0
2008-12-11 12:03:00,77.23,77.25,77.21,77.215,172800000.0
2008-12-11 12:04:00,77.215,77.225,77.205,77.215,102200000.0
2008-12-11 12:05:00,77.215,77.23,77.21,77.225,44000000.0
2008-12-11 12:06:00,77.23,77.24,77.215,77.24,137000000.0
2008-12-11 12:07:00,77.245,77.26,77.235,77.255,86400000.0
2008-12-11 12:08:00,77.25,77.25,77.185,77.185,119000000.0
2008-12-11 12:09:00,77.185,77.215,77.185,77.21,112400000.0
2008-12-11 12:10:00,77.205,77.205,77.105,77.145,147800000.0
2008-12-11 12:11:00,77.145,77.16,77.125,77.125,117000000.0
2008-12-11 12:12:00,77.12,77.135,77.07,77.075,156600000.0
2008-12-11 12:13:00,77.075,77.105,77.06,77.095,163600000.0
2008-12-11 12:14:00,77.1,77.13,77.08,77.095,160400000.0
2008-12-11 12:15:00,77.1,77.11,77.04,77.045,122000000.0
2008-12-11 12:16:00,77.045,77.12,77.04,77.11,135800000.0
2008-12-11 12:17:00,77.105,77.11,77.085,77.1,87000000.0
2008-12-11 12:18:00,77.1,77.105,77.05,77.095,132600000.0
2008-12-11 12:19:00,77.095,77.155,77.075,77.145,174200000.0
2008-12-11 12:20:00,77.15,77.165,77.15,77.15,76400000.0
2008-12-11 12:21:00,77.155,77.165,77.125,77.14,70400000.0
2008-12-11 12:22:00,77.14,77.165,77.13,77.16,56200000.0
2008-12-11 12:23:00,77.16,77.165,77.145,77.145,77000000.0
2008-12-11 12:24:00,77.14,77.16,77.14,77.16,17600000.0
2008-12-11 12:25:00,77.155,77.155,77.105,77.115,64000000.0
2008-12-11 12:26:00,77.11,77.15,77.1,77.15,166800000.0
2008-12-11 12:27:00,77.15,77.195,77.14,77.18,135600000.0
2008-12-11 12:28:00,77.18,77.23,77.17,77.22,177400000.0
2008-12-11 12:29:00,77.22,77.25,77.215,77.24,93000000.0
2008-12-11 12:30:00,77.24,77.25,77.23,77.24,64000000.0
2008-12-11 12:31:00,77.235,77.235,77.18,77.195,124000000.0
2008-12-11 12:32:00,77.2,77.265,77.195,77.22,130600000.0
2008-12-11 12:33:00,77.225,77.225,77.17,77.19,123400000.0
2008-12-11 12:34:00,77.195,77.195,77.165,77.17,97600000.0
2008-12-11 12:35:00,77.18,77.23,77.18,77.22,74400000.0
2008-12-11 12:36:00,77.22,77.26,77.215,77.23,82300000.0
2008-12-11 12:37:00,77.23,77.315,77.23,77.315,122000000.0
2008-12-11 12:38:00,77.315,77.32,77.275,77.295,132800000.0
2008-12-11 12:39:00,77.295,77.31,77.275,77.3,108200000.0
2008-12-11 12:40:00,77.305,77.33,77.295,77.315,96200000.0
2008-12-11 12:41:00,77.32,77.33,77.285,77.3,131200000.0
2008-12-11 12:42:00,77.31,77.325,77.29,77.305,181000000.0
2008-12-11 12:43:00,77.305,77.33,77.305,77.32,141600000.0
2008-12-11 12:44:00,77.325,77.35,77.31,77.35,164600000.0
2008-12-11 12:45:00,77.355,77.37,77.325,77.33,143200000.0
2008-12-11 12:46:00,77.33,77.37,77.33,77.345,113600000.0
2008-12-11 12:47:00,77.35,77.35,77.305,77.31,128000000.0
2008-12-11 12:48:00,77.31,77.32,77.3,77.315,140800000.0
2008-12-11 12:49:00,77.32,77.38,77.305,77.34,106400000.0
2008-12-11 12:50:00,77.34,77.38,77.34,77.35,79200000.0
2008-12-11 12:51:00,77.365,77.41,77.365,77.365,175600000.0
2008-12-11 12:52:00,77.365,77.375,77.34,77.36,77600000.0
2008-12-11 12:53:00,77.36,77.385,77.35,77.355,90800000.0
2008-12-11 12:54:00,77.355,77.355,77.31,77.31,76800000.0
2008-12-11 12:55:00,77.315,77.34,77.315,77.325,108600000.0
2008-12-11 12:56:00,77.325,77.34,77.31,77.335,82000000.0
2008-12-11 12:57:00,77.335,77.35,77.325,77.345,98400000.0
2008-12-11 12:58:00,77.34,77.35,77.3,77.325,112800000.0
2008-12-11 12:59:00,77.325,77.355,77.315,77.34,141600000.0
2008-12-11 13:00:00,77.34,77.37,77.325,77.355,166000000.0
2008-12-11 13:01:00,77.355,77.385,77.335,77.375,129600000.0
2008-12-11 13:02:00,77.375,77.38,77.2,77.22,213000000.0
2008-12-11 13:03:00,77.22,77.22,77.14,77.15,153000000.0
2008-12-11 13:04:00,77.145,77.175,77.125,77.125,122600000.0
2008-12-11 13:05:00,77.13,77.14,77.09,77.11,93600000.0
2008-12-11 13:06:00,77.11,77.13,77.08,77.115,159200000.0
2008-12-11 13:07:00,77.125,77.235,77.115,77.23,179600000.0
2008-12-11 13:08:00,77.23,77.27,77.205,77.25,166600000.0
2008-12-11 13:09:00,77.245,77.28,77.245,77.265,119200000.0
2008-12-11 13:10:00,77.26,77.265,77.24,77.26,79400000.0
2008-12-11 13:11:00,77.255,77.285,77.245,77.275,86600000.0
2008-12-11 13:12:00,77.275,77.28,77.265,77.265,51200000.0
2008-12-11 13:13:00,77.26,77.27,77.25,77.26,46600000.0
2008-12-11 13:14:00,77.26,77.28,77.255,77.265,72800000.0
2008-12-11 13:15:00,77.27,77.3,77.265,77.295,154600000.0
2008-12-11 13:16:00,77.295,77.3,77.27,77.28,205600000.0
2008-12-11 13:17:00,77.285,77.295,77.27,77.29,99200000.0
2008-12-11 13:18:00,77.28,77.355,77.275,77.34,80000000.0
2008-12-11 13:19:00,77.345,77.35,77.32,77.33,71200000.0
2008-12-11 13:20:00,77.325,77.36,77.31,77.35,94600000.0
2008-12-11 13:21:00,77.35,77.395,77.35,77.37,104900000.0
2008-12-11 13:22:00,77.37,77.37,77.325,77.325,96000000.0
2008-12-11 13:23:00,77.325,77.335,77.29,77.325,135000000.0
2008-12-11 13:24:00,77.32,77.335,77.29,77.3,192000000.0
2008-12-11 13:25:00,77.3,77.33,77.295,77.31,172400000.0
2008-12-11 13:26:00,77.305,77.32,77.295,77.3,93800000.0
2008-12-11 13:27:00,77.3,77.305,77.285,77.295,49600000.0
2008-12-11 13:28:00,77.3,77.32,77.295,77.3,71200000.0
2008-12-11 13:29:00,77.295,77.295,77.225,77.225,161800000.0
2008-12-11 13:30:00,77.22,77.235,77.19,77.21,165000000.0
2008-12-11 13:31:00,77.215,77.215,77.19,77.195,84800000.0
2008-12-11 13:32:00,77.195,77.22,77.19,77.22,106000000.0
2008-12-11 13:33:00,77.215,77.215,77.185,77.19,80600000.0
2008-12-11 13:34:00,77.195,77.205,77.18,77.2,74400000.0
2008-12-11 13:35:00,77.195,77.255,77.185,77.245,115200000.0
2008-12-11 13:36:00,77.255,77.265,77.21,77.23,165800000.0
2008-12-11 13:37:00,77.23,77.24,77.2,77.23,96600000.0
2008-12-11 13:38:00,77.23,77.25,77.225,77.225,75000000.0
2008-12-11 13:39:00,77.22,77.29,77.22,77.26,99600000.0
2008-12-11 13:40:00,77.255,77.265,77.215,77.255,152200000.0
2008-12-11 13:41:00,77.26,77.32,77.255,77.28,155200000.0
2008-12-11 13:42:00,77.28,77.285,77.245,77.28,135200000.0
2008-12-11 13:43:00,77.28,77.28,77.185,77.24,149800000.0
2008-12-11 13:44:00,77.235,77.265,77.235,77.245,150800000.0
2008-12-11 13:45:00,77.25,77.255,77.2,77.205,177800000.0
2008-12-11 13:46:00,77.205,77.24,77.185,77.22,204400000.0
2008-12-11 13:47:00,77.215,77.225,77.175,77.175,124200000.0
2008-12-11 13:48:00,77.14,77.175,77.135,77.17,158200000.0
2008-12-11 13:49:00,77.175,77.25,77.17,77.2,113800000.0
2008-12-11 13:50:00,77.205,77.21,77.16,77.17,105200000.0
2008-12-11 13:51:00,77.155,77.18,77.135,77.175,104200000.0
2008-12-11 13:52:00,77.16,77.24,77.16,77.215,181400000.0
2008-12-11 13:53:00,77.21,77.225,77.165,77.17,100400000.0
2008-12-11 13:54:00,77.16,77.22,77.15,77.19,109800000.0
2008-12-11 13:55:00,77.19,77.205,77.16,77.18,123400000.0
2008-12-11 13:56:00,77.175,77.185,77.16,77.16,94600000.0
2008-12-11 13:57:00,77.155,77.165,77.085,77.085,125800000.0
2008-12-11 13:58:00,77.085,77.12,77.085,77.11,77200000.0
2008-12-11 13:59:00,77.115,77.2,77.115,77.19,139000000.0
2008-12-11 14:00:00,77.18,77.18,77.135,77.155,165600000.0
2008-12-11 14:01:00,77.155,77.155,77.09,77.105,145600000.0
2008-12-11 14:02:00,77.105,77.165,77.09,77.16,156600000.0
2008-12-11 14:03:00,77.165,77.17,77.125,77.155,111200000.0
2008-12-11 14:04:00,77.155,77.155,77.07,77.085,84800000.0
2008-12-11 14:05:00,77.075,77.125,77.075,77.095,95800000.0
2008-12-11 14:06:00,77.095,77.1,77.075,77.09,84600000.0
2008-12-11 14:07:00,77.095,77.12,77.085,77.09,105200000.0
2008-12-11 14:08:00,77.08,77.09,77.035,77.06,163000000.0
2008-12-11 14:09:00,77.06,77.1,77.055,77.065,113600000.0
2008-12-11 14:10:00,77.065,77.065,77.02,77.045,201600000.0
2008-12-11 14:11:00,77.045,77.085,77.03,77.05,141600000.0
2008-12-11 14:12:00,77.04,77.045,77.0,77.025,121200000.0
2008-12-11 14:13:00,77.025,77.075,77.02,77.075,128800000.0
2008-12-11 14:14:00,77.075,77.08,77.02,77.05,136400000.0
2008-12-11 14:15:00,77.045,77.05,76.87,76.92,175500000.0
2008-12-11 14:16:00,76.92,76.955,76.895,76.92,170400000.0
2008-12-11 14:17:00,76.915,76.92,76.855,76.87,202400000.0
2008-12-11 14:18:00,76.865,76.915,76.745,76.77,204500000.0
2008-12-11 14:19:00,76.775,76.82,76.72,76.765,197000000.0
2008-12-11 14:20:00,76.775,76.855,76.765,76.835,155200000.0
2008-12-11 14:21:00,76.835,76.85,76.82,76.85,149400000.0
2008-12-11 14:22:00,76.855,76.905,76.85,76.9,119400000.0
2008-12-11 14:23:00,76.9,76.92,76.875,76.915,128400000.0
2008-12-11 14:24:00,76.915,76.97,76.9,76.96,113000000.0
2008-12-11 14:25:00,76.96,76.985,76.875,76.88,141200000.0
2008-12-11 14:26:00,76.875,76.92,76.805,76.84,183800000.0
2008-12-11 14:27:00,76.835,76.885,76.795,76.795,160000000.0
2008-12-11 14:28:00,76.79,76.82,76.77,76.82,131000000.0
2008-12-11 14:29:00,76.815,76.91,76.81,76.905,98600000.0
2008-12-11 14:30:00,76.905,76.91,76.87,76.87,124000000.0
2008-12-11 14:31:00,76.88,76.9,76.855,76.88,151200000.0
2008-12-11 14:32:00,76.875,76.875,76.75,76.77,192800000.0
2008-12-11 14:33:00,76.78,76.785,76.725,76.74,173200000.0
2008-12-11 14:34:00,76.73,76.8,76.72,76.785,147600000.0
2008-12-11 14:35:00,76.785,76.785,76.7,76.715,169800000.0
2008-12-11 14:36:00,76.72,76.725,76.66,76.66,116000000.0
2008-12-11 14:37:00,76.66,76.74,76.66,76.71,163800000.0
2008-12-11 14:38:00,76.705,76.765,76.68,76.765,180000000.0
2008-12-11 14:39:00,76.765,76.84,76.755,76.825,155600000.0
2008-12-11 14:40:00,76.83,76.895,76.825,76.89,158600000.0
2008-12-11 14:41:00,76.895,76.975,76.88,76.94,146800000.0
2008-12-11 14:42:00,76.935,76.975,76.905,76.93,113800000.0
2008-12-11 14:43:00,76.95,76.965,76.925,76.925,61600000.0
2008-12-11 14:44:00,76.915,76.915,76.775,76.84,107200000.0
2008-12-11 14:45:00,76.83,76.905,76.83,76.885,86600000.0
2008-12-11 14:46:00,76.88,76.895,76.855,76.875,75200000.0
2008-12-11 14:47:00,76.88,76.925,76.87,76.915,109000000.0
2008-12-11 14:48:00,76.91,76.92,76.89,76.905,80000000.0
2008-12-11 14:49:00,76.91,76.915,76.86,76.86,91200000.0
2008-12-11 14:50:00,76.86,76.895,76.78,76.845,184600000.0
2008-12-11 14:51:00,76.85,76.855,76.825,76.835,93600000.0
2008-12-11 14:52:00,76.83,76.925,76.83,76.92,118000000.0
2008-12-11 14:53:00,76.915,76.915,76.86,76.86,153800000.0
2008-12-11 14:54:00,76.86,76.885,76.86,76.88,134000000.0
2008-12-11 14:55:00,76.88,77.015,76.87,77.0,248400000.0
2008-12-11 14:56:00,76.995,77.01,76.97,76.97,105300000.0
2008-12-11 14:57:00,76.97,76.995,76.96,76.975,83200000.0
2008-12-11 14:58:00,76.98,76.99,76.935,76.955,84000000.0
2008-12-11 14:59:00,76.95,76.97,76.945,76.95,67200000.0
2008-12-11 15:00:00,76.955,76.955,76.85,76.86,139200000.0
2008-12-11 15:01:00,76.855,76.875,76.84,76.84,110500000.0
2008-12-11 15:02:00,76.84,76.845,76.75,76.765,144600000.0
2008-12-11 15:03:00,76.775,76.785,76.715,76.725,157600000.0
2008-12-11 15:04:00,76.725,76.795,76.725,76.795,124800000.0
2008-12-11 15:05:00,76.79,76.82,76.785,76.805,78400000.0
2008-12-11 15:06:00,76.805,76.845,76.755,76.775,138600000.0
2008-12-11 15:07:00,76.77,76.79,76.745,76.745,162600000.0
2008-12-11 15:08:00,76.76,76.815,76.73,76.795,149600000.0
2008-12-11 15:09:00,76.795,76.815,76.765,76.785,146600000.0
2008-12-11 15:10:00,76.8,76.81,76.785,76.79,156000000.0
2008-12-11 15:11:00,76.795,76.815,76.775,76.775,68200000.0
2008-12-11 15:12:00,76.775,76.785,76.695,76.71,152000000.0
2008-12-11 15:13:00,76.71,76.77,76.695,76.715,211600000.0
2008-12-11 15:14:00,76.72,76.735,76.67,76.67,122800000.0
2008-12-11 15:15:00,76.665,76.71,76.615,76.69,141400000.0
2008-12-11 15:16:00,76.69,76.72,76.665,76.72,157600000.0
2008-12-11 15:17:00,76.715,76.73,76.655,76.705,119400000.0
2008-12-11 15:18:00,76.705,76.77,76.705,76.745,65600000.0
2008-12-11 15:19:00,76.75,76.79,76.725,76.775,148800000.0
2008-12-11 15:20:00,76.77,76.815,76.715,76.735,153600000.0
2008-12-11 15:21:00,76.735,76.78,76.735,76.775,145000000.0
2008-12-11 15:22:00,76.775,76.78,76.745,76.755,130600000.0
2008-12-11 15:23:00,76.745,76.77,76.725,76.735,86400000.0
2008-12-11 15:24:00,76.755,76.775,76.73,76.745,99000000.0
2008-12-11 15:25:00,76.74,76.785,76.735,76.785,84000000.0
2008-12-11 15:26:00,76.78,76.8,76.745,76.755,104000000.0
2008-12-11 15:27:00,76.75,76.775,76.75,76.76,88200000.0
2008-12-11 15:28:00,76.765,76.785,76.735,76.78,138400000.0
2008-12-11 15:29:00,76.785,76.795,76.72,76.785,145600000.0
2008-12-11 15:30:00,76.78,76.78,76.685,76.775,517200005.0
2008-12-11 15:31:00,76.77,76.77,76.6,76.66,239200000.0
2008-12-11 15:32:00,76.66,76.68,76.645,76.66,139000000.0
2008-12-11 15:33:00,76.665,76.835,76.665,76.825,230600000.0
2008-12-11 15:34:00,76.825,76.85,76.675,76.675,177600000.0
2008-12-11 15:35:00,76.675,76.68,76.595,76.62,155800000.0
2008-12-11 15:36:00,76.625,76.66,76.625,76.625,84800000.0
2008-12-11 15:37:00,76.625,76.725,76.625,76.72,129600000.0
2008-12-11 15:38:00,76.715,76.715,76.655,76.7,129800000.0
2008-12-11 15:39:00,76.69,76.725,76.66,76.66,131200000.0
2008-12-11 15:40:00,76.655,76.745,76.655,76.68,141600000.0
2008-12-11 15:41:00,76.695,76.71,76.67,76.705,137200000.0
2008-12-11 15:42:00,76.7,76.7,76.64,76.645,109800000.0
2008-12-11 15:43:00,76.655,76.655,76.57,76.62,162800000.0
2008-12-11 15:44:00,76.615,76.635,76.575,76.575,121000000.0
2008-12-11 15:45:00,76.575,76.615,76.56,76.585,156800000.0
2008-12-11 15:46:00,76.585,76.645,76.575,76.645,83400000.0
2008-12-11 15:47:00,76.65,76.665,76.62,76.625,103200000.0
2008-12-11 15:48:00,76.625,76.66,76.625,76.65,80000000.0
2008-12-11 15:49:00,76.645,76.655,76.58,76.615,78400000.0
2008-12-11 15:50:00,76.615,76.64,76.6,76.63,64000000.0
2008-12-11 15:51:00,76.63,76.635,76.59,76.635,83400000.0
2008-12-11 15:52:00,76.64,76.66,76.605,76.66,98000000.0
2008-12-11 15:53:00,76.665,76.725,76.65,76.72,138400000.0
2008-12-11 15:54:00,76.72,76.765,76.72,76.735,179800000.0
2008-12-11 15:55:00,76.745,76.77,76.71,76.71,121600000.0
2008-12-11 15:56:00,76.71,76.765,76.705,76.74,190600000.0
2008-12-11 15:57:00,76.735,76.8,76.725,76.79,153600000.0
2008-12-11 15:58:00,76.79,76.805,76.715,76.73,164600000.0
2008-12-11 15:59:00,76.725,76.725,76.665,76.695,171400000.0
2008-12-11 16:00:00,76.7,76.765,76.7,76.72,182400000.0
2008-12-11 16:01:00,76.72,76.745,76.68,76.695,169000000.0
2008-12-11 16:02:00,76.695,76.72,76.665,76.69,178600000.0
2008-12-11 16:03:00,76.685,76.765,76.68,76.76,171600000.0
2008-12-11 16:04:00,76.76,76.765,76.72,76.75,143400000.0
2008-12-11 16:05:00,76.75,76.83,76.75,76.82,114600000.0
2008-12-11 16:06:00,76.815,76.835,76.71,76.735,168400000.0
2008-12-11 16:07:00,76.725,76.73,76.7,76.72,144000000.0
2008-12-11 16:08:00,76.72,76.735,76.705,76.73,84600000.0
2008-12-11 16:09:00,76.735,76.755,76.705,76.705,108400000.0
2008-12-11 16:10:00,76.7,76.755,76.68,76.755,158800000.0
2008-12-11 16:11:00,76.76,76.8,76.755,76.77,68800000.0
2008-12-11 16:12:00,76.77,76.82,76.77,76.815,65600000.0
2008-12-11 16:13:00,76.815,76.85,76.77,76.77,87200000.0
2008-12-11 16:14:00,76.775,76.815,76.765,76.8,110400000.0
2008-12-11 16:15:00,76.795,76.81,76.76,76.785,65000000.0
2008-12-11 16:16:00,76.785,76.8,76.745,76.79,137000000.0
2008-12-11 16:17:00,76.79,76.815,76.78,76.805,91200000.0
2008-12-11 16:18:00,76.805,76.81,76.745,76.745,76000000.0
2008-12-11 16:19:00,76.755,76.8,76.75,76.79,84000000.0
2008-12-11 16:20:00,76.79,76.835,76.78,76.83,59200000.0
2008-12-11 16:21:00,76.83,76.83,76.795,76.81,114400000.0
2008-12-11 16:22:00,76.8,76.805,76.765,76.775,98400000.0
2008-12-11 16:23:00,76.77,76.82,76.77,76.82,96000000.0
2008-12-11 16:24:00,76.815,76.825,76.79,76.8,75200000.0
2008-12-11 16:25:00,76.8,76.835,76.8,76.815,48000000.0
2008-12-11 16:26:00,76.82,76.845,76.815,76.835,32000000.0
2008-12-11 16:27:00,76.835,76.855,76.825,76.825,46400000.0
2008-12-11 16:28:00,76.83,76.84,76.815,76.84,26400000.0
2008-12-11 16:29:00,76.835,76.905,76.82,76.885,78400000.0
2008-12-11 16:30:00,76.88,76.89,76.835,76.835,128000000.0
2008-12-11 16:31:00,76.83,76.845,76.8,76.835,81600000.0
2008-12-11 16:32:00,76.845,76.86,76.83,76.845,129000000.0
2008-12-11 16:33:00,76.84,76.845,76.78,76.81,150600000.0
2008-12-11 16:34:00,76.81,76.825,76.77,76.775,158600000.0
2008-12-11 16:35:00,76.785,76.805,76.765,76.805,91200000.0
2008-12-11 16:36:00,76.81,76.83,76.8,76.82,104400000.0
2008-12-11 16:37:00,76.825,76.86,76.82,76.86,96000000.0
2008-12-11 16:38:00,76.855,76.88,76.815,76.85,138800000.0
2008-12-11 16:39:00,76.86,76.89,76.855,76.855,153200000.0
2008-12-11 16:40:00,76.855,76.865,76.835,76.86,145200000.0
2008-12-11 16:41:00,76.865,76.89,76.85,76.88,82400000.0
2008-12-11 16:42:00,76.88,76.925,76.875,76.9,205900000.0
2008-12-11 16:43:00,76.9,76.905,76.87,76.905,115100000.0
2008-12-11 16:44:00,76.9,76.91,76.885,76.895,121900000.0
2008-12-11 16:45:00,76.9,76.965,76.88,76.965,152600000.0
2008-12-11 16:46:00,76.965,77.0,76.93,76.99,185000000.0
2008-12-11 16:47:00,76.99,77.0,76.94,76.975,173200000.0
2008-12-11 16:48:00,76.975,77.08,76.97,77.015,180600000.0
2008-12-11 16:49:00,77.02,77.055,77.015,77.015,96200000.0
2008-12-11 16:50:00,77.02,77.045,77.0,77.045,135200000.0
2008-12-11 16:51:00,77.055,77.09,77.05,77.055,127200000.0
2008-12-11 16:52:00,77.05,77.1,77.035,77.09,113600000.0
2008-12-11 16:53:00,77.085,77.095,77.06,77.06,69600000.0
2008-12-11 16:54:00,77.05,77.07,76.965,77.015,166400000.0
2008-12-11 16:55:00,77.01,77.075,76.995,77.075,132000000.0
2008-12-11 16:56:00,77.08,77.11,77.055,77.065,134400000.0
2008-12-11 16:57:00,77.07,77.07,76.995,77.015,67200000.0
2008-12-11 16:58:00,77.015,77.065,77.015,77.025,135200000.0
2008-12-11 16:59:00,77.02,77.13,77.02,77.06,169400000.0
2008-12-11 17:00:00,77.065,77.1,77.045,77.045,149200000.0
2008-12-11 17:01:00,77.065,77.07,77.015,77.03,116800000.0
2008-12-11 17:02:00,77.03,77.03,77.015,77.025,65600000.0
2008-12-11 17:03:00,77.02,77.095,77.015,77.06,137600000.0
2008-12-11 17:04:00,77.05,77.08,77.015,77.035,83200000.0
2008-12-11 17:05:00,77.03,77.03,76.975,76.99,108800000.0
2008-12-11 17:06:00,76.995,77.02,76.97,77.02,153800000.0
2008-12-11 17:07:00,77.025,77.075,76.995,77.07,109000000.0
2008-12-11 17:08:00,77.075,77.11,77.055,77.08,107200000.0
2008-12-11 17:09:00,77.075,77.095,77.025,77.095,127200000.0
2008-12-11 17:10:00,77.085,77.095,77.055,77.055,120000000.0
2008-12-11 17:11:00,77.055,77.055,76.99,77.04,110200000.0
2008-12-11 17:12:00,77.035,77.045,77.005,77.02,84800000.0
2008-12-11 17:13:00,77.015,77.06,77.0,77.035,110400000.0
2008-12-11 17:14:00,77.03,77.065,77.02,77.05,96000000.0
2008-12-11 17:15:00,77.055,77.1,77.05,77.085,102400000.0
2008-12-11 17:16:00,77.085,77.085,77.0,77.015,148000000.0
2008-12-11 17:17:00,77.015,77.05,76.995,77.03,131200000.0
2008-12-11 17:18:00,77.03,77.05,76.98,77.05,150900000.0
2008-12-11 17:19:00,77.04,77.05,76.99,77.0,124000000.0
2008-12-11 17:20:00,77.005,77.07,77.005,77.045,133200000.0
2008-12-11 17:21:00,77.05,77.075,77.035,77.05,148600000.0
2008-12-11 17:22:00,77.045,77.1,77.045,77.095,128000000.0
2008-12-11 17:23:00,77.095,77.12,77.025,77.05,134400000.0
2008-12-11 17:24:00,77.055,77.08,77.025,77.075,115400000.0
2008-12-11 17:25:00,77.07,77.125,77.065,77.085,165600000.0
2008-12-11 17:26:00,77.08,77.145,77.08,77.145,168400000.0
2008-12-11 17:27:00,77.14,77.14,77.07,77.095,208000000.0
2008-12-11 17:28:00,77.1,77.17,77.08,77.16,287400000.0
2008-12-11 17:29:00,77.155,77.2,77.135,77.16,262400000.0
2008-12-11 17:30:00,77.165,77.175,77.13,77.155,167600000.0
2008-12-11 17:31:00,77.15,77.155,77.095,77.095,135400000.0
2008-12-11 17:32:00,77.095,77.12,77.07,77.07,124800000.0
2008-12-11 17:33:00,77.075,77.105,77.065,77.095,104600000.0
2008-12-11 17:34:00,77.095,77.15,77.085,77.13,172000000.0
2008-12-11 17:35:00,77.13,77.155,77.095,77.12,163400000.0
2008-12-11 17:36:00,77.125,77.14,77.1,77.12,88000000.0
2008-12-11 17:37:00,77.12,77.13,77.065,77.07,134400000.0
2008-12-11 17:38:00,77.07,77.1,77.055,77.09,123200000.0
2008-12-11 17:39:00,77.085,77.09,77.02,77.02,137600000.0
2008-12-11 17:40:00,77.015,77.025,77.0,77.015,88000000.0
2008-12-11 17:41:00,77.02,77.03,76.96,76.96,116000000.0
2008-12-11 17:42:00,76.955,76.975,76.945,76.955,59200000.0
2008-12-11 17:43:00,76.965,76.965,76.9,76.905,101600000.0
2008-12-11 17:44:00,76.91,76.935,76.895,76.93,108000000.0
2008-12-11 17:45:00,76.94,76.98,76.93,76.98,110000000.0
2008-12-11 17:46:00,76.98,77.0,76.955,76.995,85600000.0
2008-12-11 17:47:00,76.995,77.03,76.965,77.015,104000000.0
2008-12-11 17:48:00,77.02,77.07,77.01,77.055,139800000.0
2008-12-11 17:49:00,77.05,77.09,77.03,77.04,162400000.0
2008-12-11 17:50:00,77.045,77.07,77.03,77.03,81600000.0
2008-12-11 17:51:00,77.03,77.06,77.02,77.035,80000000.0
2008-12-11 17:52:00,77.035,77.09,77.035,77.065,109000000.0
2008-12-11 17:53:00,77.07,77.1,77.065,77.1,183800000.0
2008-12-11 17:54:00,77.09,77.105,77.075,77.095,109600000.0
2008-12-11 17:55:00,77.085,77.095,77.05,77.05,90400000.0
2008-12-11 17:56:00,77.055,77.055,77.01,77.04,129600000.0
2008-12-11 17:57:00,77.05,77.11,77.04,77.11,103200000.0
2008-12-11 17:58:00,77.11,77.16,77.11,77.15,229200000.0
2008-12-11 17:59:00,77.15,77.18,77.09,77.1,126200000.0
2008-12-11 18:00:00,77.11,77.115,77.04,77.07,129600000.0
2008-12-11 18:01:00,77.065,77.085,77.05,77.075,138400000.0
2008-12-11 18:02:00,77.065,77.075,77.015,77.015,98400000.0
2008-12-11 18:03:00,77.02,77.045,76.995,77.02,105600000.0
2008-12-11 18:04:00,77.015,77.065,76.995,77.015,131400000.0
2008-12-11 18:05:00,77.015,77.04,77.005,77.01,81600000.0
2008-12-11 18:06:00,77.01,77.01,76.98,77.01,110000000.0
2008-12-11 18:07:00,77.01,77.025,76.965,76.98,111900000.0
2008-12-11 18:08:00,76.98,77.02,76.975,77.02,102400000.0
2008-12-11 18:09:00,77.015,77.06,77.015,77.05,131400000.0
2008-12-11 18:10:00,77.05,77.1,77.035,77.1,153600000.0
2008-12-11 18:11:00,77.105,77.135,77.08,77.095,133600000.0
2008-12-11 18:12:00,77.105,77.16,77.09,77.15,102400000.0
2008-12-11 18:13:00,77.15,77.16,77.105,77.135,163000000.0
2008-12-11 18:14:00,77.135,77.15,77.12,77.14,100400000.0
2008-12-11 18:15:00,77.14,77.165,77.125,77.155,113800000.0
2008-12-11 18:16:00,77.155,77.185,77.155,77.185,83200000.0
2008-12-11 18:17:00,77.18,77.195,77.145,77.15,104000000.0
2008-12-11 18:18:00,77.14,77.165,77.135,77.16,115200000.0
2008-12-11 18:19:00,77.16,77.17,77.125,77.135,112800000.0
2008-12-11 18:20:00,77.13,77.13,77.095,77.125,119400000.0
2008-12-11 18:21:00,77.125,77.175,77.125,77.165,140000000.0
2008-12-11 18:22:00,77.16,77.185,77.125,77.125,112200000.0
2008-12-11 18:23:00,77.14,77.155,77.11,77.125,102400000.0
2008-12-11 18:24:00,77.12,77.12,77.05,77.055,124000000.0
2008-12-11 18:25:00,77.06,77.065,77.02,77.045,173600000.0
2008-12-11 18:26:00,77.055,77.08,77.0,77.01,115200000.0
2008-12-11 18:27:00,77.005,77.01,76.97,76.98,107200000.0
2008-12-11 18:28:00,76.98,76.99,76.91,76.91,105600000.0
2008-12-11 18:29:00,76.91,76.96,76.885,76.96,127200000.0
2008-12-11 18:30:00,76.96,76.99,76.945,76.965,172800000.0
2008-12-11 18:31:00,76.965,76.985,76.95,76.975,116800000.0
2008-12-11 18:32:00,76.97,77.025,76.97,77.025,152400000.0
2008-12-11 18:33:00,77.03,77.055,77.02,77.055,195400000.0
2008-12-11 18:34:00,77.055,77.055,77.015,77.025,107200000.0
2008-12-11 18:35:00,77.03,77.03,76.97,76.97,88200000.0
2008-12-11 18:36:00,76.97,76.975,76.915,76.945,153600000.0
2008-12-11 18:37:00,76.945,76.97,76.905,76.93,145600000.0
2008-12-11 18:38:00,76.92,76.955,76.895,76.955,182400000.0
2008-12-11 18:39:00,76.95,77.065,76.945,77.06,240600000.0
2008-12-11 18:40:00,77.06,77.105,77.05,77.075,116800000.0
2008-12-11 18:41:00,77.08,77.115,77.025,77.065,168200000.0
2008-12-11 18:42:00,77.065,77.155,77.04,77.155,233800000.0
2008-12-11 18:43:00,77.155,77.32,77.15,77.3,219000000.0
2008-12-11 18:44:00,77.3,77.32,77.255,77.255,184800000.0
2008-12-11 18:45:00,77.255,77.265,77.205,77.265,179800000.0
2008-12-11 18:46:00,77.26,77.305,77.25,77.305,114400000.0
2008-12-11 18:47:00,77.3,77.365,77.3,77.335,180000000.0
2008-12-11 18:48:00,77.34,77.375,77.325,77.325,200000000.0
2008-12-11 18:49:00,77.335,77.35,77.225,77.225,163800000.0
2008-12-11 18:50:00,77.235,77.285,77.225,77.255,137800000.0
2008-12-11 18:51:00,77.26,77.3,77.25,77.285,123000000.0
2008-12-11 18:52:00,77.29,77.305,77.24,77.26,154000000.0
2008-12-11 18:53:00,77.26,77.27,77.24,77.25,101300000.0
2008-12-11 18:54:00,77.25,77.375,77.245,77.36,143200000.0
2008-12-11 18:55:00,77.375,77.495,77.375,77.49,148000000.0
2008-12-11 18:56:00,77.48,77.495,77.435,77.44,162800000.0
2008-12-11 18:57:00,77.44,77.505,77.425,77.475,119600000.0
2008-12-11 18:58:00,77.475,77.48,77.42,77.435,177600000.0
2008-12-11 18:59:00,77.435,77.46,77.405,77.45,152800000.0
2008-12-11 19:00:00,77.445,77.475,77.425,77.435,108900000.0
2008-12-11 19:01:00,77.45,77.45,77.42,77.43,63800000.0
2008-12-11 19:02:00,77.435,77.5,77.43,77.49,95000000.0
2008-12-11 19:03:00,77.495,77.54,77.495,77.53,90400000.0
2008-12-11 19:04:00,77.52,77.555,77.49,77.49,214600000.0
2008-12-11 19:05:00,77.49,77.51,77.425,77.505,139600000.0
2008-12-11 19:06:00,77.5,77.56,77.485,77.545,161400000.0
2008-12-11 19:07:00,77.54,77.575,77.54,77.54,90400000.0
2008-12-11 19:08:00,77.535,77.535,77.495,77.505,71600000.0
2008-12-11 19:09:00,77.51,77.525,77.49,77.515,149200000.0
2008-12-11 19:10:00,77.515,77.515,77.495,77.51,47000000.0
2008-12-11 19:11:00,77.51,77.52,77.49,77.49,129599998.0
2008-12-11 19:12:00,77.5,77.56,77.48,77.56,217799996.0
2008-12-11 19:13:00,77.56,77.565,77.51,77.51,90400000.0
2008-12-11 19:14:00,77.515,77.535,77.47,77.49,122600000.0
2008-12-11 19:15:00,77.49,77.49,77.425,77.455,125000000.0
2008-12-11 19:16:00,77.445,77.48,77.445,77.475,122000000.0
2008-12-11 19:17:00,77.47,77.505,77.47,77.49,96600000.0
2008-12-11 19:18:00,77.485,77.485,77.385,77.39,125400000.0
2008-12-11 19:19:00,77.4,77.42,77.38,77.395,80000000.0
2008-12-11 19:20:00,77.395,77.42,77.37,77.375,98600000.0
2008-12-11 19:21:00,77.38,77.39,77.365,77.37,76000000.0
2008-12-11 19:22:00,77.365,77.375,77.355,77.355,230399994.0
2008-12-11 19:23:00,77.35,77.35,77.305,77.315,82000000.0
2008-12-11 19:24:00,77.31,77.315,77.28,77.285,407200002.0
2008-12-11 19:25:00,77.295,77.305,77.285,77.295,46600000.0
2008-12-11 19:26:00,77.29,77.315,77.27,77.315,66600000.0
2008-12-11 19:27:00,77.315,77.345,77.315,77.345,80000000.0
2008-12-11 19:28:00,77.345,77.35,77.315,77.34,67400000.0
2008-12-11 19:29:00,77.34,77.345,77.315,77.315,48000000.0
2008-12-11 19:30:00,77.335,77.345,77.32,77.34,40000000.0
2008-12-11 19:31:00,77.345,77.4,77.33,77.395,70400000.0
2008-12-11 19:32:00,77.385,77.42,77.38,77.415,73400000.0
2008-12-11 19:33:00,77.415,77.485,77.405,77.47,85200000.0
2008-12-11 19:34:00,77.465,77.47,77.455,77.46,62200000.0
2008-12-11 19:35:00,77.465,77.605,77.465,77.6,107800000.0
2008-12-11 19:36:00,77.605,77.605,77.505,77.52,116799998.0
2008-12-11 19:37:00,77.52,77.52,77.485,77.505,100000000.0
2008-12-11 19:38:00,77.51,77.52,77.485,77.51,99200000.0
2008-12-11 19:39:00,77.505,77.515,77.47,77.475,90200000.0
2008-12-11 19:40:00,77.475,77.515,77.47,77.51,128400000.0
2008-12-11 19:41:00,77.51,77.51,77.47,77.48,65200000.0
2008-12-11 19:42:00,77.475,77.505,77.465,77.495,44000000.0
2008-12-11 19:43:00,77.495,77.515,77.495,77.51,54400000.0
2008-12-11 19:44:00,77.5,77.51,77.475,77.495,86600000.0
2008-12-11 19:45:00,77.49,77.5,77.435,77.445,113600000.0
2008-12-11 19:46:00,77.435,77.465,77.425,77.425,116600000.0
2008-12-11 19:47:00,77.425,77.51,77.42,77.51,114600000.0
2008-12-11 19:48:00,77.495,77.52,77.48,77.48,82800000.0
2008-12-11 19:49:00,77.49,77.505,77.475,77.48,83400000.0
2008-12-11 19:50:00,77.48,77.49,77.47,77.485,95600000.0
2008-12-11 19:51:00,77.485,77.51,77.485,77.495,119000000.0
2008-12-11 19:52:00,77.495,77.57,77.495,77.55,70400000.0
2008-12-11 19:53:00,77.545,77.59,77.545,77.59,96800000.0
2008-12-11 19:54:00,77.595,77.67,77.59,77.65,117000000.0
2008-12-11 19:55:00,77.645,77.7,77.64,77.655,103800000.0
2008-12-11 19:56:00,77.65,77.7,77.64,77.675,107600000.0
2008-12-11 19:57:00,77.675,77.69,77.655,77.665,59200000.0
2008-12-11 19:58:00,77.665,77.665,77.6,77.6,91200000.0
2008-12-11 19:59:00,77.605,77.64,77.6,77.635,102600000.0
2008-12-11 20:00:00,77.63,77.63,77.605,77.63,71400000.0
2008-12-11 20:01:00,77.62,77.645,77.57,77.575,262799998.0
2008-12-11 20:02:00,77.575,77.585,77.535,77.565,698400000.0
2008-12-11 20:03:00,77.565,77.6,77.565,77.595,68400000.0
2008-12-11 20:04:00,77.605,77.655,77.605,77.625,142800000.0
2008-12-11 20:05:00,77.625,77.63,77.6,77.615,105800000.0
2008-12-11 20:06:00,77.61,77.61,77.585,77.59,84400000.0
2008-12-11 20:07:00,77.59,77.6,77.545,77.58,111000000.0
2008-12-11 20:08:00,77.58,77.61,77.57,77.575,155200000.0
2008-12-11 20:09:00,77.57,77.57,77.525,77.525,76600000.0
2008-12-11 20:10:00,77.525,77.54,77.515,77.525,153000000.0
2008-12-11 20:11:00,77.535,77.545,77.525,77.545,73800000.0
2008-12-11 20:12:00,77.545,77.545,77.515,77.515,71200000.0
2008-12-11 20:13:00,77.52,77.52,77.5,77.505,82800000.0
2008-12-11 20:14:00,77.505,77.505,77.46,77.46,107600000.0
2008-12-11 20:15:00,77.455,77.47,77.43,77.435,112200000.0
2008-12-11 20:16:00,77.44,77.44,77.41,77.43,73800000.0
2008-12-11 20:17:00,77.43,77.52,77.42,77.52,114000000.0
2008-12-11 20:18:00,77.515,77.545,77.51,77.525,95000000.0
2008-12-11 20:19:00,77.52,77.56,77.49,77.56,89000000.0
2008-12-11 20:20:00,77.565,77.625,77.565,77.585,86400000.0
2008-12-11 20:21:00,77.57,77.59,77.525,77.54,108600000.0
2008-12-11 20:22:00,77.545,77.55,77.49,77.515,110600000.0
2008-12-11 20:23:00,77.515,77.565,77.5,77.555,129600000.0
2008-12-11 20:24:00,77.55,77.57,77.515,77.555,111600000.0
2008-12-11 20:25:00,77.56,77.56,77.505,77.515,91400000.0
2008-12-11 20:26:00,77.505,77.505,77.47,77.485,81600000.0
2008-12-11 20:27:00,77.485,77.505,77.45,77.46,56400000.0
2008-12-11 20:28:00,77.455,77.515,77.45,77.515,52800000.0
2008-12-11 20:29:00,77.51,77.525,77.5,77.515,74000000.0
2008-12-11 20:30:00,77.52,77.53,77.445,77.45,167400000.0
2008-12-11 20:31:00,77.465,77.475,77.41,77.435,119200000.0
2008-12-11 20:32:00,77.425,77.43,77.35,77.35,104800000.0
2008-12-11 20:33:00,77.36,77.465,77.36,77.465,74600000.0
2008-12-11 20:34:00,77.46,77.47,77.445,77.455,60800000.0
2008-12-11 20:35:00,77.445,77.48,77.44,77.47,50600000.0
2008-12-11 20:36:00,77.465,77.47,77.425,77.46,124200000.0
2008-12-11 20:37:00,77.465,77.505,77.445,77.445,123600000.0
2008-12-11 20:38:00,77.445,77.48,77.43,77.48,160200000.0
2008-12-11 20:39:00,77.485,77.54,77.475,77.475,80000000.0
2008-12-11 20:40:00,77.47,77.515,77.455,77.515,83200000.0
2008-12-11 20:41:00,77.515,77.535,77.5,77.52,97600000.0
2008-12-11 20:42:00,77.52,77.525,77.465,77.475,80000000.0
2008-12-11 20:43:00,77.475,77.475,77.445,77.46,37600000.0
2008-12-11 20:44:00,77.465,77.465,77.435,77.455,28000000.0
2008-12-11 20:45:00,77.45,77.46,77.445,77.455,32000000.0
2008-12-11 20:46:00,77.46,77.48,77.445,77.455,35200000.0
2008-12-11 20:47:00,77.455,77.495,77.45,77.495,50600000.0
2008-12-11 20:48:00,77.49,77.49,77.45,77.465,36800000.0
2008-12-11 20:49:00,77.465,77.465,77.435,77.44,41600000.0
2008-12-11 20:50:00,77.435,77.435,77.415,77.42,32800000.0
2008-12-11 20:51:00,77.405,77.415,77.39,77.41,68200000.0
2008-12-11 20:52:00,77.405,77.435,77.405,77.435,35200000.0
2008-12-11 20:53:00,77.435,77.435,77.4,77.405,35200000.0
2008-12-11 20:54:00,77.405,77.425,77.395,77.4,49000000.0
2008-12-11 20:55:00,77.395,77.405,77.37,77.37,102400000.0
2008-12-11 20:56:00,77.37,77.38,77.365,77.365,40000000.0
2008-12-11 20:57:00,77.36,77.37,77.355,77.37,33000000.0
2008-12-11 20:58:00,77.36,77.395,77.36,77.395,27200000.0
2008-12-11 20:59:00,77.385,77.425,77.375,77.4,82400000.0
2008-12-11 21:00:00,77.395,77.405,77.375,77.405,70400000.0
2008-12-11 21:01:00,77.4,77.41,77.375,77.41,63600000.0
2008-12-11 21:02:00,77.41,77.415,77.375,77.4,43200000.0
2008-12-11 21:03:00,77.39,77.425,77.375,77.385,54800000.0
2008-12-11 21:04:00,77.395,77.42,77.39,77.42,52200000.0
2008-12-11 21:05:00,77.42,77.43,77.39,77.425,63000000.0
2008-12-11 21:06:00,77.42,77.425,77.39,77.405,92000000.0
2008-12-11 21:07:00,77.405,77.405,77.365,77.365,58400000.0
2008-12-11 21:08:00,77.375,77.4,77.365,77.37,62000000.0
2008-12-11 21:09:00,77.36,77.365,77.345,77.35,35200000.0
2008-12-11 21:10:00,77.345,77.35,77.325,77.325,63200000.0
2008-12-11 21:11:00,77.325,77.43,77.325,77.385,75200000.0
2008-12-11 21:12:00,77.39,77.395,77.355,77.365,68600000.0
2008-12-11 21:13:00,77.365,77.385,77.31,77.33,78400000.0
2008-12-11 21:14:00,77.315,77.33,77.3,77.315,49600000.0
2008-12-11 21:15:00,77.32,77.35,77.32,77.345,40000000.0
2008-12-11 21:16:00,77.34,77.34,77.305,77.31,36600000.0
2008-12-11 21:17:00,77.315,77.32,77.275,77.28,40000000.0
2008-12-11 21:18:00,77.28,77.32,77.28,77.3,60800000.0
2008-12-11 21:19:00,77.3,77.315,77.29,77.3,43200000.0
2008-12-11 21:20:00,77.305,77.345,77.3,77.325,72000000.0
2008-12-11 21:21:00,77.32,77.325,77.29,77.3,75000000.0
2008-12-11 21:22:00,77.295,77.315,77.29,77.305,61600000.0
2008-12-11 21:23:00,77.305,77.305,77.28,77.305,32600000.0
2008-12-11 21:24:00,77.305,77.35,77.295,77.345,58200000.0
2008-12-11 21:25:00,77.345,77.35,77.33,77.33,35200000.0
2008-12-11 21:26:00,77.325,77.34,77.315,77.325,78600000.0
2008-12-11 21:27:00,77.33,77.345,77.315,77.335,81800000.0
2008-12-11 21:28:00,77.33,77.365,77.325,77.36,52000000.0
2008-12-11 21:29:00,77.36,77.365,77.35,77.355,36000000.0
2008-12-11 21:30:00,77.355,77.365,77.34,77.345,51200000.0
2008-12-11 21:31:00,77.345,77.45,77.335,77.45,64200000.0
2008-12-11 21:32:00,77.455,77.525,77.415,77.515,93600000.0
2008-12-11 21:33:00,77.52,77.54,77.465,77.465,70400000.0
2008-12-11 21:34:00,77.465,77.53,77.465,77.51,56800000.0
2008-12-11 21:35:00,77.515,77.565,77.515,77.56,38400000.0
2008-12-11 21:36:00,77.57,77.59,77.555,77.575,33800000.0
2008-12-11 21:37:00,77.575,77.595,77.485,77.485,73200000.0
2008-12-11 21:38:00,77.485,77.49,77.425,77.425,62400000.0
2008-12-11 21:39:00,77.42,77.445,77.42,77.42,27200000.0
2008-12-11 21:40:00,77.425,77.455,77.42,77.445,38400000.0
2008-12-11 21:41:00,77.45,77.495,77.45,77.475,67400000.0
2008-12-11 21:42:00,77.48,77.5,77.45,77.455,95800000.0
2008-12-11 21:43:00,77.455,77.505,77.43,77.465,98200000.0
2008-12-11 21:44:00,77.455,77.47,77.42,77.43,36600000.0
2008-12-11 21:45:00,77.42,77.42,77.34,77.36,311800006.0
2008-12-11 21:46:00,77.355,77.435,77.355,77.415,122400000.0
2008-12-11 21:47:00,77.415,77.42,77.405,77.415,45600000.0
2008-12-11 21:48:00,77.41,77.41,77.355,77.385,88200000.0
2008-12-11 21:49:00,77.38,77.38,77.33,77.34,160200000.0
2008-12-11 21:50:00,77.335,77.37,77.33,77.345,161600000.0
2008-12-11 21:51:00,77.35,77.365,77.34,77.36,24200000.0
2008-12-11 21:52:00,77.355,77.395,77.35,77.39,53600000.0
2008-12-11 21:53:00,77.385,77.39,77.325,77.335,49600000.0
2008-12-11 21:54:00,77.33,77.33,77.29,77.305,117400000.0
2008-12-11 21:55:00,77.31,77.345,77.3,77.315,119200000.0
2008-12-11 21:56:00,77.31,77.34,77.295,77.32,94400000.0
2008-12-11 21:57:00,77.32,77.345,77.3,77.305,77000000.0
2008-12-11 21:58:00,77.3,77.35,77.3,77.32,88000000.0
2008-12-11 21:59:00,77.32,77.34,77.295,77.305,71800000.0
2008-12-11 22:00:00,77.305,77.32,77.295,77.315,66600000.0
2008-12-11 22:01:00,77.32,77.33,77.29,77.33,74800000.0
2008-12-11 22:02:00,77.325,77.35,77.315,77.315,113800000.0
2008-12-11 22:03:00,77.315,77.33,77.305,77.325,59200000.0
2008-12-11 22:04:00,77.325,77.375,77.3,77.375,96800000.0
2008-12-11 22:05:00,77.375,77.375,77.345,77.355,74600000.0
2008-12-11 22:06:00,77.355,77.365,77.32,77.325,71800000.0
2008-12-11 22:07:00,77.325,77.335,77.285,77.31,63200000.0
2008-12-11 22:08:00,77.305,77.31,77.21,77.25,129600000.0
2008-12-11 22:09:00,77.255,77.3,77.245,77.3,76600000.0
2008-12-11 22:10:00,77.305,77.335,77.245,77.275,107800000.0
2008-12-11 22:11:00,77.275,77.3,77.25,77.25,70800000.0
2008-12-11 22:12:00,77.25,77.275,77.215,77.235,117000000.0
2008-12-11 22:13:00,77.235,77.265,77.23,77.24,78600000.0
2008-12-11 22:14:00,77.235,77.265,77.225,77.24,96600000.0
2008-12-11 22:15:00,77.24,77.26,77.23,77.255,66000000.0
2008-12-11 22:16:00,77.25,77.305,77.25,77.3,46200000.0
2008-12-11 22:17:00,77.295,77.295,77.275,77.285,67400000.0
2008-12-11 22:18:00,77.28,77.295,77.28,77.29,62000000.0
2008-12-11 22:19:00,77.285,77.31,77.285,77.285,73800000.0
2008-12-11 22:20:00,77.285,77.295,77.255,77.295,60600000.0
2008-12-11 22:21:00,77.295,77.335,77.285,77.335,108400000.0
2008-12-11 22:22:00,77.33,77.335,77.23,77.245,169200000.0
2008-12-11 22:23:00,77.245,77.32,77.235,77.305,104000000.0
2008-12-11 22:24:00,77.305,77.32,77.3,77.315,53600000.0
2008-12-11 22:25:00,77.325,77.35,77.3,77.34,90800000.0
2008-12-11 22:26:00,77.345,77.355,77.325,77.335,83200000.0
2008-12-11 22:27:00,77.335,77.36,77.33,77.36,43400000.0
2008-12-11 22:28:00,77.365,77.38,77.345,77.355,72400000.0
2008-12-11 22:29:00,77.365,77.365,77.345,77.36,42200000.0
2008-12-11 22:30:00,77.36,77.375,77.33,77.33,126400000.0
2008-12-11 22:31:00,77.325,77.34,77.32,77.32,169000000.0
2008-12-11 22:32:00,77.32,77.32,77.255,77.26,68200000.0
2008-12-11 22:33:00,77.26,77.275,77.24,77.25,56000000.0
2008-12-11 22:34:00,77.25,77.255,77.19,77.19,66000000.0
2008-12-11 22:35:00,77.18,77.215,77.18,77.205,56200000.0
2008-12-11 22:36:00,77.21,77.21,77.185,77.19,80600000.0
2008-12-11 22:37:00,77.19,77.23,77.19,77.215,49400000.0
2008-12-11 22:38:00,77.215,77.22,77.205,77.21,26200000.0
2008-12-11 22:39:00,77.215,77.23,77.2,77.21,88200000.0
2008-12-11 22:40:00,77.21,77.245,77.21,77.245,48200000.0
2008-12-11 22:41:00,77.245,77.245,77.23,77.235,35000000.0
2008-12-11 22:42:00,77.235,77.28,77.22,77.265,39000000.0
2008-12-11 22:43:00,77.26,77.26,77.24,77.25,77200000.0
2008-12-11 22:44:00,77.245,77.325,77.24,77.325,102000000.0
2008-12-11 22:45:00,77.315,77.355,77.315,77.355,55800000.0
2008-12-11 22:46:00,77.355,77.36,77.32,77.335,104800000.0
2008-12-11 22:47:00,77.335,77.345,77.31,77.32,66000000.0
2008-12-11 22:48:00,77.32,77.335,77.275,77.29,112200000.0
2008-12-11 22:49:00,77.285,77.31,77.285,77.295,29200000.0
2008-12-11 22:50:00,77.3,77.31,77.29,77.29,55200000.0
2008-12-11 22:51:00,77.29,77.315,77.29,77.305,44800000.0
2008-12-11 22:52:00,77.31,77.325,77.305,77.31,29800000.0
2008-12-11 22:53:00,77.305,77.35,77.3,77.34,79800000.0
2008-12-11 22:54:00,77.345,77.35,77.315,77.32,60400000.0
2008-12-11 22:55:00,77.32,77.36,77.32,77.34,24200000.0
2008-12-11 22:56:00,77.34,77.34,77.32,77.325,30200000.0
2008-12-11 22:57:00,77.315,77.34,77.305,77.335,56600000.0
2008-12-11 22:58:00,77.33,77.36,77.32,77.355,58600000.0
2008-12-11 22:59:00,77.37,77.43,77.37,77.425,76400000.0
2008-12-11 23:00:00,77.43,77.44,77.345,77.43,86000000.0
2008-12-11 23:01:00,77.435,77.455,77.38,77.405,46600000.0
2008-12-11 23:02:00,77.415,77.455,77.4,77.43,43200000.0
2008-12-11 23:03:00,77.435,77.47,77.43,77.455,20200000.0
2008-12-11 23:04:00,77.455,77.455,77.415,77.425,38800000.0
2008-12-11 23:05:00,77.42,77.44,77.41,77.435,59400000.0
2008-12-11 23:06:00,77.44,77.445,77.425,77.44,67200000.0
2008-12-11 23:07:00,77.44,77.49,77.44,77.47,43000000.0
2008-12-11 23:08:00,77.475,77.475,77.43,77.44,39000000.0
2008-12-11 23:09:00,77.44,77.445,77.44,77.445,10600000.0
2008-12-11 23:10:00,77.435,77.445,77.425,77.43,36600000.0
2008-12-11 23:11:00,77.425,77.43,77.42,77.42,16200000.0
2008-12-11 23:12:00,77.435,77.465,77.42,77.465,25600000.0
2008-12-11 23:13:00,77.46,77.46,77.44,77.45,24000000.0
2008-12-11 23:14:00,77.445,77.45,77.44,77.45,41800000.0
2008-12-11 23:15:00,77.45,77.47,77.445,77.47,20600000.0
2008-12-11 23:16:00,77.475,77.495,77.475,77.49,23000000.0
2008-12-11 23:17:00,77.495,77.495,77.405,77.43,211799999.0
2008-12-11 23:18:00,77.445,77.46,77.425,77.445,40800000.0
2008-12-11 23:19:00,77.445,77.455,77.445,77.445,51600000.0
2008-12-11 23:20:00,77.445,77.45,77.44,77.44,21000000.0
2008-12-11 23:21:00,77.44,77.445,77.43,77.44,32400000.0
2008-12-11 23:22:00,77.435,77.48,77.43,77.44,73400000.0
2008-12-11 23:23:00,77.455,77.455,77.43,77.43,21000000.0
2008-12-11 23:24:00,77.43,77.44,77.43,77.44,18800000.0
2008-12-11 23:25:00,77.44,77.44,77.41,77.43,170599994.0
2008-12-11 23:26:00,77.435,77.44,77.41,77.41,252599998.0
2008-12-11 23:27:00,77.41,77.42,77.41,77.42,197599998.0
2008-12-11 23:28:00,77.415,77.415,77.375,77.41,630199996.0
2008-12-11 23:29:00,77.41,77.43,77.38,77.43,412200000.0
2008-12-11 23:30:00,77.425,77.435,77.395,77.4,449799994.0
2008-12-11 23:31:00,77.39,77.405,77.345,77.375,47200000.0
2008-12-11 23:32:00,77.385,77.395,77.35,77.375,41200000.0
2008-12-11 23:33:00,77.365,77.38,77.32,77.365,66000000.0
2008-12-11 23:34:00,77.37,77.37,77.33,77.35,65200000.0
2008-12-11 23:35:00,77.345,77.37,77.34,77.345,25200000.0
2008-12-11 23:36:00,77.355,77.365,77.345,77.355,22800000.0
2008-12-11 23:37:00,77.355,77.355,77.29,77.29,564200000.0
2008-12-11 23:38:00,77.295,77.305,77.28,77.29,47000000.0
2008-12-11 23:39:00,77.29,77.29,77.245,77.28,30500000.0
2008-12-11 23:40:00,77.29,77.29,77.235,77.26,59400000.0
2008-12-11 23:41:00,77.26,77.27,77.25,77.26,47000000.0
2008-12-11 23:42:00,77.26,77.26,77.26,77.26,8000000.0
2008-12-11 23:43:00,77.26,77.26,77.195,77.22,22800000.0
2008-12-11 23:44:00,77.26,77.26,77.205,77.205,35200000.0
2008-12-11 23:45:00,77.205,77.22,77.205,77.215,49600000.0
2008-12-11 23:46:00,77.21,77.215,77.19,77.195,55000000.0
2008-12-11 23:47:00,77.195,77.2,77.14,77.155,45400000.0
2008-12-11 23:48:00,77.155,77.2,77.135,77.165,69000000.0
2008-12-11 23:49:00,77.16,77.19,77.155,77.18,57800000.0
2008-12-11 23:50:00,77.185,77.215,77.185,77.195,47400000.0
2008-12-11 23:51:00,77.185,77.23,77.18,77.21,50600000.0
2008-12-11 23:52:00,77.205,77.205,77.19,77.19,25600000.0
2008-12-11 23:53:00,77.185,77.215,77.185,77.215,16400000.0
2008-12-11 23:54:00,77.205,77.22,77.205,77.215,19600000.0
2008-12-11 23:55:00,77.205,77.205,77.155,77.165,32600000.0
2008-12-11 23:56:00,77.17,77.205,77.155,77.2,54200000.0
2008-12-11 23:57:00,77.205,77.22,77.205,77.205,24400000.0
2008-12-11 23:58:00,77.2,77.23,77.2,77.205,30200000.0
2008-12-11 23:59:00,77.2,77.215,77.185,77.21,20000000.0
2008-12-12 00:00:00,77.23,77.25,77.205,77.215,30000000.0
2008-12-12 00:01:00,77.23,77.25,77.205,77.235,16000000.0
2008-12-12 00:02:00,77.24,77.295,77.205,77.265,19000000.0
2008-12-12 00:03:00,77.26,77.26,77.19,77.225,17000000.0
2008-12-12 00:04:00,77.19,77.28,77.19,77.27,20000000.0
2008-12-12 00:05:00,77.265,77.315,77.21,77.26,42000000.0
2008-12-12 00:06:00,77.27,77.27,77.235,77.235,17600000.0
2008-12-12 00:07:00,77.24,77.25,77.215,77.24,33600000.0
2008-12-12 00:08:00,77.245,77.255,77.22,77.22,20600000.0
2008-12-12 00:09:00,77.22,77.22,77.165,77.165,28600000.0
2008-12-12 00:10:00,77.16,77.175,77.16,77.175,16400000.0
2008-12-12 00:11:00,77.18,77.21,77.18,77.21,18800000.0
2008-12-12 00:12:00,77.215,77.22,77.2,77.215,9000000.0
2008-12-12 00:13:00,77.2,77.22,77.185,77.19,25400000.0
2008-12-12 00:14:00,77.195,77.2,77.19,77.195,16000000.0
2008-12-12 00:15:00,77.19,77.205,77.19,77.195,17000000.0
2008-12-12 00:16:00,77.2,77.205,77.18,77.19,22400000.0
2008-12-12 00:17:00,77.185,77.185,77.15,77.16,77800000.0
2008-12-12 00:18:00,77.16,77.21,77.16,77.16,68200000.0
2008-12-12 00:19:00,77.165,77.215,77.165,77.175,24200000.0
2008-12-12 00:20:00,77.2,77.205,77.155,77.185,24800000.0
2008-12-12 00:21:00,77.185,77.2,77.16,77.16,27600000.0
2008-12-12 00:22:00,77.17,77.185,77.165,77.18,12000000.0
2008-12-12 00:23:00,77.18,77.205,77.175,77.205,19000000.0
2008-12-12 00:24:00,77.21,77.255,77.2,77.255,22800000.0
2008-12-12 00:25:00,77.25,77.255,77.22,77.22,20400000.0
2008-12-12 00:26:00,77.235,77.235,77.19,77.22,19000000.0
2008-12-12 00:27:00,77.215,77.225,77.2,77.205,23400000.0
2008-12-12 00:28:00,77.205,77.22,77.205,77.205,16000000.0
2008-12-12 00:29:00,77.205,77.215,77.175,77.19,13400000.0
2008-12-12 00:30:00,77.2,77.265,77.2,77.255,27600000.0
2008-12-12 00:31:00,77.255,77.28,77.23,77.245,36800000.0
2008-12-12 00:32:00,77.255,77.27,77.245,77.25,32400000.0
2008-12-12 00:33:00,77.26,77.26,77.245,77.26,6000000.0
2008-12-12 00:34:00,77.25,77.26,77.245,77.26,6000000.0
2008-12-12 00:35:00,77.285,77.3,77.24,77.24,5000000.0
2008-12-12 00:36:00,77.26,77.265,77.22,77.22,13000000.0
2008-12-12 00:37:00,77.21,77.23,77.21,77.21,122800000.0
2008-12-12 00:38:00,77.21,77.24,77.21,77.235,37000000.0
2008-12-12 00:39:00,77.23,77.26,77.23,77.26,7000000.0
2008-12-12 00:40:00,77.255,77.26,77.235,77.245,33000000.0
2008-12-12 00:41:00,77.25,77.255,77.245,77.255,9000000.0
2008-12-12 00:42:00,77.26,77.265,77.26,77.265,3000000.0
2008-12-12 00:43:00,77.245,77.34,77.245,77.34,37800000.0
2008-12-12 00:44:00,77.345,77.345,77.3,77.325,56600000.0
2008-12-12 00:45:00,77.325,77.345,77.3,77.31,65400000.0
2008-12-12 00:46:00,77.31,77.315,77.29,77.3,38000000.0
2008-12-12 00:47:00,77.305,77.335,77.305,77.315,28000000.0
2008-12-12 00:48:00,77.32,77.32,77.28,77.285,22600000.0
2008-12-12 00:49:00,77.28,77.285,77.28,77.28,5800000.0
2008-12-12 00:50:00,77.28,77.325,77.275,77.29,21400000.0
2008-12-12 00:51:00,77.29,77.305,77.27,77.27,32200000.0
2008-12-12 00:52:00,77.27,77.27,77.23,77.24,58800000.0
2008-12-12 00:53:00,77.24,77.265,77.19,77.26,45400000.0
2008-12-12 00:54:00,77.255,77.27,77.25,77.255,20000000.0
2008-12-12 00:55:00,77.26,77.26,77.23,77.255,20400000.0
2008-12-12 00:56:00,77.25,77.26,77.245,77.25,12400000.0
2008-12-12 00:57:00,77.245,77.245,77.175,77.18,14000000.0
2008-12-12 00:58:00,77.18,77.185,77.17,77.185,25800000.0
2008-12-12 00:59:00,77.19,77.19,77.175,77.175,19200000.0
2008-12-12 01:00:00,77.18,77.18,77.12,77.125,100600000.0
2008-12-12 01:01:00,77.13,77.16,77.13,77.155,29400000.0
2008-12-12 01:02:00,77.15,77.17,77.13,77.135,58000000.0
2008-12-12 01:03:00,77.135,77.15,77.135,77.145,44200000.0
2008-12-12 01:04:00,77.15,77.155,77.115,77.115,80600000.0
2008-12-12 01:05:00,77.12,77.14,77.115,77.14,54400000.0
2008-12-12 01:06:00,77.14,77.14,77.1,77.12,40200000.0
2008-12-12 01:07:00,77.12,77.125,77.095,77.105,60200000.0
2008-12-12 01:08:00,77.11,77.135,77.105,77.13,21000000.0
2008-12-12 01:09:00,77.13,77.135,77.11,77.135,10400000.0
2008-12-12 01:10:00,77.11,77.11,77.1,77.1,15000000.0
2008-12-12 01:11:00,77.105,77.12,77.105,77.12,22000000.0
2008-12-12 01:12:00,77.115,77.12,77.1,77.12,13200000.0
2008-12-12 01:13:00,77.125,77.125,77.115,77.115,14400000.0
2008-12-12 01:14:00,77.115,77.13,77.115,77.13,7000000.0
2008-12-12 01:15:00,77.135,77.14,77.125,77.13,20200000.0
2008-12-12 01:16:00,77.135,77.18,77.13,77.18,54200000.0
2008-12-12 01:17:00,77.18,77.2,77.18,77.2,32800000.0
2008-12-12 01:18:00,77.2,77.205,77.16,77.175,21800000.0
2008-12-12 01:19:00,77.17,77.195,77.17,77.195,9800000.0
2008-12-12 01:20:00,77.195,77.225,77.175,77.2,37000000.0
2008-12-12 01:21:00,77.205,77.21,77.2,77.205,12400000.0
2008-12-12 01:22:00,77.205,77.22,77.205,77.22,8400000.0
2008-12-12 01:23:00,77.235,77.25,77.235,77.25,4800000.0
2008-12-12 01:24:00,77.245,77.255,77.245,77.25,16000000.0
2008-12-12 01:25:00,77.25,77.255,77.23,77.24,20800000.0
2008-12-12 01:26:00,77.25,77.25,77.215,77.22,18000000.0
2008-12-12 01:27:00,77.225,77.23,77.225,77.23,2600000.0
2008-12-12 01:28:00,77.235,77.245,77.23,77.235,17000000.0
2008-12-12 01:29:00,77.235,77.28,77.235,77.28,53800000.0
2008-12-12 01:30:00,77.295,77.3,77.28,77.295,19000000.0
2008-12-12 01:31:00,77.29,77.35,77.29,77.315,64800000.0
2008-12-12 01:32:00,77.31,77.325,77.305,77.31,24000000.0
2008-12-12 01:33:00,77.31,77.33,77.31,77.315,17400000.0
2008-12-12 01:34:00,77.295,77.34,77.295,77.34,13800000.0
2008-12-12 01:35:00,77.34,77.365,77.33,77.345,23000000.0
2008-12-12 01:36:00,77.345,77.355,77.3,77.32,47000000.0
2008-12-12 01:37:00,77.32,77.335,77.265,77.295,42000000.0
2008-12-12 01:38:00,77.305,77.315,77.295,77.305,31600000.0
2008-12-12 01:39:00,77.31,77.32,77.295,77.3,46000000.0
2008-12-12 01:40:00,77.295,77.305,77.275,77.29,26800000.0
2008-12-12 01:41:00,77.295,77.305,77.265,77.27,27400000.0
2008-12-12 01:42:00,77.265,77.265,77.19,77.245,29400000.0
2008-12-12 01:43:00,77.245,77.27,77.2,77.2,51000000.0
2008-12-12 01:44:00,77.2,77.215,77.145,77.21,83800000.0
2008-12-12 01:45:00,77.22,77.23,77.145,77.19,50000000.0
2008-12-12 01:46:00,77.2,77.225,77.145,77.145,34400000.0
2008-12-12 01:47:00,77.14,77.15,77.14,77.14,182000000.0
2008-12-12 01:48:00,77.14,77.2,77.14,77.175,65800000.0
2008-12-12 01:49:00,77.17,77.17,77.135,77.15,20000000.0
2008-12-12 01:50:00,77.155,77.16,77.115,77.12,19400000.0
2008-12-12 01:51:00,77.115,77.135,77.1,77.13,21400000.0
2008-12-12 01:52:00,77.125,77.125,77.125,77.125,10400000.0
2008-12-12 01:53:00,77.12,77.14,77.105,77.13,48600000.0
2008-12-12 01:54:00,77.14,77.14,77.1,77.1,9800000.0
2008-12-12 01:55:00,77.11,77.16,77.105,77.15,113600000.0
2008-12-12 01:56:00,77.14,77.15,77.135,77.135,30400000.0
2008-12-12 01:57:00,77.14,77.17,77.14,77.17,25600000.0
2008-12-12 01:58:00,77.175,77.18,77.145,77.17,41600000.0
2008-12-12 01:59:00,77.135,77.165,77.135,77.165,23200000.0
2008-12-12 02:00:00,77.16,77.19,77.15,77.17,31800000.0
2008-12-12 02:01:00,77.17,77.195,77.17,77.18,38400000.0
2008-12-12 02:02:00,77.175,77.195,77.175,77.195,60800000.0
2008-12-12 02:03:00,77.195,77.235,77.195,77.22,52800000.0
2008-12-12 02:04:00,77.22,77.225,77.21,77.21,20800000.0
2008-12-12 02:05:00,77.21,77.22,77.195,77.215,36800000.0
2008-12-12 02:06:00,77.215,77.225,77.195,77.205,70400000.0
2008-12-12 02:07:00,77.21,77.21,77.15,77.15,65600000.0
2008-12-12 02:08:00,77.16,77.185,77.16,77.175,67200000.0
2008-12-12 02:09:00,77.175,77.175,77.14,77.175,54400000.0
2008-12-12 02:10:00,77.17,77.17,77.095,77.1,71600000.0
2008-12-12 02:11:00,77.1,77.12,77.1,77.1,60800000.0
2008-12-12 02:12:00,77.1,77.1,77.06,77.085,73600000.0
2008-12-12 02:13:00,77.085,77.105,77.07,77.08,81600000.0
2008-12-12 02:14:00,77.085,77.105,77.075,77.095,72000000.0
2008-12-12 02:15:00,77.095,77.1,77.085,77.09,38400000.0
2008-12-12 02:16:00,77.08,77.08,77.04,77.04,30400000.0
2008-12-12 02:17:00,77.04,77.06,77.005,77.02,83200000.0
2008-12-12 02:18:00,77.025,77.035,77.0,77.015,75200000.0
2008-12-12 02:19:00,77.015,77.035,77.015,77.035,38400000.0
2008-12-12 02:20:00,77.04,77.075,77.02,77.065,68200000.0
2008-12-12 02:21:00,77.07,77.085,77.045,77.06,68800000.0
2008-12-12 02:22:00,77.06,77.06,76.995,76.995,65600000.0
2008-12-12 02:23:00,77.005,77.015,76.99,76.995,41600000.0
2008-12-12 02:24:00,76.995,77.055,76.995,77.05,68800000.0
2008-12-12 02:25:00,77.05,77.05,77.035,77.04,46400000.0
2008-12-12 02:26:00,77.035,77.055,77.035,77.055,16000000.0
2008-12-12 02:27:00,77.055,77.055,77.04,77.04,28800000.0
2008-12-12 02:28:00,77.055,77.07,77.055,77.07,38400000.0
2008-12-12 02:29:00,77.07,77.07,77.065,77.065,25600000.0
2008-12-12 02:30:00,77.07,77.07,77.05,77.055,17600000.0
2008-12-12 02:31:00,77.05,77.055,77.05,77.055,4800000.0
2008-12-12 02:32:00,77.055,77.08,77.05,77.08,24000000.0
2008-12-12 02:33:00,77.085,77.09,77.075,77.075,9600000.0
2008-12-12 02:34:00,77.075,77.075,77.045,77.065,25600000.0
2008-12-12 02:35:00,77.06,77.095,77.06,77.095,24000000.0
2008-12-12 02:36:00,77.085,77.095,77.065,77.075,28800000.0
2008-12-12 02:37:00,77.065,77.065,77.035,77.04,49600000.0
2008-12-12 02:38:00,77.045,77.06,77.03,77.05,43200000.0
2008-12-12 02:39:00,77.045,77.07,77.025,77.06,56000000.0
2008-12-12 02:40:00,77.065,77.085,77.065,77.07,27200000.0
2008-12-12 02:41:00,77.07,77.075,77.07,77.075,11200000.0
2008-12-12 02:42:00,77.07,77.09,77.07,77.09,19200000.0
2008-12-12 02:43:00,77.085,77.095,77.08,77.08,16000000.0
2008-12-12 02:44:00,77.09,77.14,77.085,77.14,59200000.0
2008-12-12 02:45:00,77.14,77.215,77.14,77.2,71600000.0
2008-12-12 02:46:00,77.2,77.205,77.155,77.2,81600000.0
2008-12-12 02:47:00,77.2,77.23,77.2,77.215,20800000.0
2008-12-12 02:48:00,77.225,77.26,77.12,77.145,107000000.0
2008-12-12 02:49:00,77.15,77.185,77.105,77.11,81400000.0
2008-12-12 02:50:00,77.09,77.12,77.07,77.075,49600000.0
2008-12-12 02:51:00,77.085,77.175,77.075,77.155,169600000.0
2008-12-12 02:52:00,77.155,77.17,77.115,77.15,204800000.0
2008-12-12 02:53:00,77.16,77.21,77.155,77.185,128000000.0
2008-12-12 02:54:00,77.19,77.25,77.18,77.25,108800000.0
2008-12-12 02:55:00,77.27,77.285,77.185,77.2,201600000.0
2008-12-12 02:56:00,77.205,77.215,77.15,77.175,350400000.0
2008-12-12 02:57:00,77.175,77.2,77.15,77.16,153400000.0
2008-12-12 02:58:00,77.17,77.195,77.15,77.195,128000000.0
2008-12-12 02:59:00,77.18,77.19,77.15,77.16,67200000.0
2008-12-12 03:00:00,77.165,77.18,77.15,77.165,176000000.0
2008-12-12 03:01:00,77.16,77.175,77.16,77.165,35200000.0
2008-12-12 03:02:00,77.17,77.205,77.17,77.205,57600000.0
2008-12-12 03:03:00,77.21,77.255,77.21,77.225,89600000.0
2008-12-12 03:04:00,77.225,77.225,77.205,77.22,208000000.0
2008-12-12 03:05:00,77.21,77.235,77.205,77.23,153600000.0
2008-12-12 03:06:00,77.225,77.235,77.215,77.215,120000000.0
2008-12-12 03:07:00,77.22,77.22,77.21,77.21,60800000.0
2008-12-12 03:08:00,77.215,77.245,77.21,77.245,72000000.0
2008-12-12 03:09:00,77.245,77.27,77.235,77.255,100800000.0
2008-12-12 03:10:00,77.245,77.25,77.225,77.235,95600000.0
2008-12-12 03:11:00,77.23,77.24,77.22,77.225,99000000.0
2008-12-12 03:12:00,77.235,77.25,77.235,77.25,12800000.0
2008-12-12 03:13:00,77.25,77.285,77.25,77.285,25000000.0
2008-12-12 03:14:00,77.285,77.305,77.275,77.29,112800000.0
2008-12-12 03:15:00,77.29,77.29,77.28,77.29,43200000.0
2008-12-12 03:16:00,77.28,77.3,77.28,77.29,20800000.0
2008-12-12 03:17:00,77.29,77.3,77.29,77.29,6400000.0
2008-12-12 03:18:00,77.29,77.3,77.29,77.29,24000000.0
2008-12-12 03:19:00,77.29,77.29,77.275,77.28,17600000.0
2008-12-12 03:20:00,77.285,77.305,77.245,77.3,68800000.0
2008-12-12 03:21:00,77.3,77.325,77.265,77.275,40000000.0
2008-12-12 03:22:00,77.265,77.275,77.205,77.23,48000000.0
2008-12-12 03:23:00,77.225,77.24,77.225,77.24,11200000.0
2008-12-12 03:24:00,77.24,77.265,77.24,77.25,28800000.0
2008-12-12 03:25:00,77.25,77.26,77.215,77.26,80000000.0
2008-12-12 03:26:00,77.27,77.27,77.23,77.255,33600000.0
2008-12-12 03:27:00,77.255,77.26,77.23,77.245,41600000.0
2008-12-12 03:28:00,77.24,77.245,77.24,77.245,6400000.0
2008-12-12 03:29:00,77.24,77.245,77.225,77.24,33600000.0
2008-12-12 03:30:00,77.25,77.285,77.23,77.26,73600000.0
2008-12-12 03:31:00,77.26,77.27,77.255,77.27,20800000.0
2008-12-12 03:32:00,77.27,77.27,77.25,77.25,68800000.0
2008-12-12 03:33:00,77.25,77.265,77.185,77.19,185400000.0
2008-12-12 03:34:00,77.2,77.22,77.195,77.21,89000000.0
2008-12-12 03:35:00,77.195,77.235,77.175,77.225,115200000.0
2008-12-12 03:36:00,77.225,77.235,77.185,77.2,83200000.0
2008-12-12 03:37:00,77.205,77.22,77.17,77.185,137600000.0
2008-12-12 03:38:00,77.19,77.19,77.14,77.165,115200000.0
2008-12-12 03:39:00,77.17,77.19,77.165,77.19,54400000.0
2008-12-12 03:40:00,77.18,77.19,77.155,77.155,38400000.0
2008-12-12 03:41:00,77.16,77.17,77.15,77.165,72000000.0
2008-12-12 03:42:00,77.165,77.225,77.16,77.2,76800000.0
2008-12-12 03:43:00,77.2,77.205,77.17,77.18,124800000.0
2008-12-12 03:44:00,77.18,77.22,77.18,77.22,33600000.0
2008-12-12 03:45:00,77.205,77.21,77.205,77.21,3200000.0
2008-12-12 03:46:00,77.205,77.225,77.2,77.2,32000000.0
2008-12-12 03:47:00,77.21,77.215,77.2,77.21,51200000.0
2008-12-12 03:48:00,77.21,77.305,77.21,77.3,101000000.0
2008-12-12 03:49:00,77.3,77.305,77.28,77.3,51400000.0
2008-12-12 03:50:00,77.295,77.3,77.275,77.28,59600000.0
2008-12-12 03:51:00,77.28,77.31,77.28,77.31,39400000.0
2008-12-12 03:52:00,77.31,77.32,77.305,77.32,12800000.0
2008-12-12 03:53:00,77.305,77.305,77.265,77.28,92400000.0
2008-12-12 03:54:00,77.285,77.315,77.28,77.315,62800000.0
2008-12-12 03:55:00,77.315,77.355,77.315,77.34,87000000.0
2008-12-12 03:56:00,77.345,77.345,77.325,77.34,30800000.0
2008-12-12 03:57:00,77.33,77.41,77.32,77.405,78400000.0
2008-12-12 03:58:00,77.405,77.415,77.36,77.375,105400000.0
2008-12-12 03:59:00,77.385,77.4,77.38,77.38,74200000.0
2008-12-12 04:00:00,77.37,77.375,77.36,77.375,58200000.0
2008-12-12 04:01:00,77.37,77.37,77.345,77.35,42500000.0
2008-12-12 04:02:00,77.345,77.345,77.29,77.315,88200000.0
2008-12-12 04:03:00,77.32,77.32,77.305,77.315,60800000.0
2008-12-12 04:04:00,77.315,77.34,77.31,77.33,83200000.0
2008-12-12 04:05:00,77.335,77.355,77.33,77.355,36800000.0
2008-12-12 04:06:00,77.355,77.355,77.345,77.345,33600000.0
2008-12-12 04:07:00,77.345,77.365,77.34,77.365,36000000.0
2008-12-12 04:08:00,77.37,77.42,77.37,77.42,67400000.0
2008-12-12 04:09:00,77.43,77.43,77.41,77.42,47200000.0
2008-12-12 04:10:00,77.42,77.43,77.395,77.41,92200000.0
2008-12-12 04:11:00,77.415,77.43,77.415,77.43,29800000.0
2008-12-12 04:12:00,77.43,77.445,77.43,77.445,43200000.0
2008-12-12 04:13:00,77.445,77.49,77.44,77.455,59200000.0
2008-12-12 04:14:00,77.45,77.465,77.445,77.465,54400000.0
2008-12-12 04:15:00,77.455,77.51,77.455,77.51,65600000.0
2008-12-12 04:16:00,77.5,77.5,77.49,77.5,32000000.0
2008-12-12 04:17:00,77.5,77.525,77.47,77.47,55600000.0
2008-12-12 04:18:00,77.47,77.47,77.435,77.435,55000000.0
2008-12-12 04:19:00,77.43,77.45,77.43,77.43,580199992.0
2008-12-12 04:20:00,77.43,77.455,77.43,77.455,871599990.0
2008-12-12 04:21:00,77.445,77.49,77.44,77.485,41400000.0
2008-12-12 04:22:00,77.49,77.49,77.47,77.47,47800000.0
2008-12-12 04:23:00,77.47,77.475,77.46,77.47,56000000.0
2008-12-12 04:24:00,77.465,77.465,77.44,77.445,46400000.0
2008-12-12 04:25:00,77.445,77.445,77.39,77.405,68200000.0
2008-12-12 04:26:00,77.405,77.41,77.355,77.355,114800000.0
2008-12-12 04:27:00,77.365,77.38,77.355,77.375,47200000.0
2008-12-12 04:28:00,77.375,77.385,77.365,77.38,57600000.0
2008-12-12 04:29:00,77.38,77.405,77.375,77.4,46200000.0
2008-12-12 04:30:00,77.4,77.43,77.4,77.43,45600000.0
2008-12-12 04:31:00,77.43,77.46,77.425,77.43,111600000.0
2008-12-12 04:32:00,77.435,77.48,77.435,77.48,88200000.0
2008-12-12 04:33:00,77.485,77.5,77.475,77.49,107600000.0
2008-12-12 04:34:00,77.5,77.5,77.485,77.485,54800000.0
2008-12-12 04:35:00,77.48,77.49,77.45,77.49,49200000.0
2008-12-12 04:36:00,77.49,77.495,77.48,77.495,38400000.0
2008-12-12 04:37:00,77.49,77.535,77.49,77.53,56800000.0
2008-12-12 04:38:00,77.535,77.535,77.455,77.47,58800000.0
2008-12-12 04:39:00,77.475,77.475,77.445,77.465,63400000.0
2008-12-12 04:40:00,77.465,77.465,77.43,77.435,31600000.0
2008-12-12 04:41:00,77.43,77.43,77.385,77.39,75600000.0
2008-12-12 04:42:00,77.39,77.405,77.375,77.38,92400000.0
2008-12-12 04:43:00,77.38,77.415,77.325,77.34,111600000.0
2008-12-12 04:44:00,77.335,77.34,77.32,77.34,65600000.0
2008-12-12 04:45:00,77.335,77.35,77.335,77.34,52800000.0
2008-12-12 04:46:00,77.33,77.34,77.31,77.335,112400000.0
2008-12-12 04:47:00,77.34,77.355,77.28,77.29,77800000.0
2008-12-12 04:48:00,77.29,77.33,77.285,77.33,74600000.0
2008-12-12 04:49:00,77.33,77.38,77.325,77.36,66000000.0
2008-12-12 04:50:00,77.36,77.36,77.325,77.34,32200000.0
2008-12-12 04:51:00,77.34,77.34,77.33,77.335,17600000.0
2008-12-12 04:52:00,77.335,77.34,77.325,77.34,40800000.0
2008-12-12 04:53:00,77.335,77.355,77.33,77.345,36200000.0
2008-12-12 04:54:00,77.34,77.34,77.315,77.315,51600000.0
2008-12-12 04:55:00,77.315,77.33,77.315,77.33,32800000.0
2008-12-12 04:56:00,77.335,77.35,77.315,77.35,39400000.0
2008-12-12 04:57:00,77.35,77.36,77.3,77.325,98400000.0
2008-12-12 04:58:00,77.325,77.335,77.32,77.32,46400000.0
2008-12-12 04:59:00,77.32,77.325,77.31,77.32,55200000.0
2008-12-12 05:00:00,77.315,77.32,77.295,77.31,39200000.0
2008-12-12 05:01:00,77.31,77.33,77.285,77.33,69400000.0
2008-12-12 05:02:00,77.33,77.34,77.33,77.34,74600000.0
2008-12-12 05:03:00,77.345,77.385,77.345,77.385,87800000.0
2008-12-12 05:04:00,77.385,77.43,77.385,77.43,45400000.0
2008-12-12 05:05:00,77.43,77.53,77.43,77.53,117600000.0
2008-12-12 05:06:00,77.53,77.53,77.44,77.45,66400000.0
2008-12-12 05:07:00,77.44,77.45,77.36,77.39,64200000.0
2008-12-12 05:08:00,77.39,77.4,77.365,77.37,37000000.0
2008-12-12 05:09:00,77.375,77.38,77.355,77.375,30000000.0
2008-12-12 05:10:00,77.37,77.375,77.35,77.365,18200000.0
2008-12-12 05:11:00,77.36,77.365,77.355,77.36,30400000.0
2008-12-12 05:12:00,77.365,77.39,77.335,77.37,55000000.0
2008-12-12 05:13:00,77.37,77.39,77.355,77.37,101800000.0
2008-12-12 05:14:00,77.37,77.375,77.325,77.345,78800000.0
2008-12-12 05:15:00,77.355,77.36,77.295,77.325,143800000.0
2008-12-12 05:16:00,77.33,77.335,77.305,77.33,103400000.0
2008-12-12 05:17:00,77.32,77.32,77.215,77.235,142200000.0
2008-12-12 05:18:00,77.24,77.285,77.23,77.23,69400000.0
2008-12-12 05:19:00,77.23,77.23,77.125,77.125,118400000.0
2008-12-12 05:20:00,77.13,77.13,77.035,77.045,135600000.0
2008-12-12 05:21:00,77.045,77.095,76.97,76.99,144000000.0
2008-12-12 05:22:00,76.995,77.01,76.87,76.92,200200000.0
2008-12-12 05:23:00,76.92,76.99,76.915,76.975,130600000.0
2008-12-12 05:24:00,76.975,77.09,76.97,77.055,157400000.0
2008-12-12 05:25:00,77.05,77.095,77.0,77.055,149800000.0
2008-12-12 05:26:00,77.055,77.055,76.99,76.99,65200000.0
2008-12-12 05:27:00,76.99,76.99,76.955,76.96,115000000.0
2008-12-12 05:28:00,76.96,76.995,76.93,76.98,155000000.0
2008-12-12 05:29:00,76.98,77.0,76.94,76.98,155800000.0
2008-12-12 05:30:00,76.975,77.02,76.925,77.02,147400000.0
2008-12-12 05:31:00,77.02,77.12,77.02,77.11,90800000.0
2008-12-12 05:32:00,77.105,77.26,77.075,77.26,94800000.0
2008-12-12 05:33:00,77.275,77.375,77.19,77.21,117800000.0
2008-12-12 05:34:00,77.205,77.23,77.17,77.17,109800000.0
2008-12-12 05:35:00,77.17,77.22,77.17,77.22,91600000.0
2008-12-12 05:36:00,77.215,77.22,77.16,77.17,57800000.0
2008-12-12 05:37:00,77.17,77.205,77.14,77.15,105000000.0
2008-12-12 05:38:00,77.15,77.245,77.13,77.245,154400000.0
2008-12-12 05:39:00,77.245,77.26,77.185,77.22,139000000.0
2008-12-12 05:40:00,77.22,77.23,77.18,77.195,126600000.0
2008-12-12 05:41:00,77.2,77.225,77.175,77.175,125800000.0
2008-12-12 05:42:00,77.17,77.255,77.17,77.235,90800000.0
2008-12-12 05:43:00,77.23,77.235,77.17,77.17,45800000.0
2008-12-12 05:44:00,77.165,77.205,77.165,77.165,123000000.0
2008-12-12 05:45:00,77.17,77.23,77.16,77.215,94000000.0
2008-12-12 05:46:00,77.215,77.22,77.01,77.09,168000000.0
2008-12-12 05:47:00,77.08,77.1,77.035,77.045,152200000.0
2008-12-12 05:48:00,77.05,77.09,76.96,76.96,178600000.0
2008-12-12 05:49:00,76.97,77.0,76.925,76.935,176800000.0
2008-12-12 05:50:00,76.935,76.96,76.89,76.915,130800000.0
2008-12-12 05:51:00,76.92,77.075,76.915,77.07,101400000.0
2008-12-12 05:52:00,77.07,77.07,77.005,77.04,146800000.0
2008-12-12 05:53:00,77.04,77.065,77.02,77.055,123800000.0
2008-12-12 05:54:00,77.06,77.065,77.03,77.055,121400000.0
2008-12-12 05:55:00,77.06,77.06,76.985,76.99,137200000.0
2008-12-12 05:56:00,77.0,77.0,76.925,76.955,136200000.0
2008-12-12 05:57:00,76.955,77.005,76.925,76.925,144200000.0
2008-12-12 05:58:00,76.93,76.935,76.86,76.875,121000000.0
2008-12-12 05:59:00,76.865,76.915,76.845,76.915,144000000.0
2008-12-12 06:00:00,76.92,76.965,76.92,76.95,124600000.0
2008-12-12 06:01:00,76.95,76.965,76.84,76.845,190600000.0
2008-12-12 06:02:00,76.83,76.855,76.72,76.75,144200000.0
2008-12-12 06:03:00,76.73,76.8,76.715,76.725,170600000.0
2008-12-12 06:04:00,76.71,76.77,76.71,76.72,155800000.0
2008-12-12 06:05:00,76.72,76.81,76.72,76.78,132800000.0
2008-12-12 06:06:00,76.78,76.81,76.745,76.81,110600000.0
2008-12-12 06:07:00,76.81,76.83,76.74,76.74,127800000.0
2008-12-12 06:08:00,76.74,76.74,76.635,76.665,162800000.0
2008-12-12 06:09:00,76.665,76.665,76.53,76.53,128200000.0
2008-12-12 06:10:00,76.535,76.55,76.365,76.41,168000000.0
2008-12-12 06:11:00,76.43,76.595,76.385,76.595,190400000.0
2008-12-12 06:12:00,76.605,76.62,76.565,76.58,177200000.0
2008-12-12 06:13:00,76.575,76.575,76.395,76.395,210600000.0
2008-12-12 06:14:00,76.39,76.575,76.37,76.54,108800000.0
2008-12-12 06:15:00,76.54,76.55,76.305,76.305,177400000.0
2008-12-12 06:16:00,76.29,76.33,76.255,76.305,191800000.0
2008-12-12 06:17:00,76.305,76.31,76.08,76.08,218200000.0
2008-12-12 06:18:00,76.085,76.14,76.045,76.07,140000000.0
2008-12-12 06:19:00,76.06,76.085,76.01,76.075,274200000.0
2008-12-12 06:20:00,76.065,76.135,75.865,75.875,198600000.0
2008-12-12 06:21:00,75.89,76.02,75.87,75.875,273800000.0
2008-12-12 06:22:00,75.875,76.065,75.875,76.055,165200000.0
2008-12-12 06:23:00,76.07,76.175,76.04,76.17,193000000.0
2008-12-12 06:24:00,76.185,76.19,76.085,76.105,179400000.0
2008-12-12 06:25:00,76.105,76.155,76.06,76.12,216800000.0
2008-12-12 06:26:00,76.12,76.19,76.04,76.06,241800000.0
2008-12-12 06:27:00,76.07,76.12,75.87,75.88,413600000.0
2008-12-12 06:28:00,75.88,75.89,75.36,75.39,984200016.0
2008-12-12 06:29:00,75.41,75.44,75.255,75.335,284600000.0
2008-12-12 06:30:00,75.345,75.37,74.69,74.875,389199999.0
2008-12-12 06:31:00,74.905,75.64,74.885,75.57,327100000.0
2008-12-12 06:32:00,75.57,75.615,75.36,75.52,211600000.0
2008-12-12 06:33:00,75.52,75.69,75.5,75.54,234200000.0
2008-12-12 06:34:00,75.545,75.58,75.405,75.41,321800000.0
2008-12-12 06:35:00,75.41,75.51,75.325,75.39,296000000.0
2008-12-12 06:36:00,75.38,75.48,75.38,75.42,178800000.0
2008-12-12 06:37:00,75.415,75.425,75.315,75.32,132200000.0
2008-12-12 06:38:00,75.315,75.36,75.3,75.325,137400000.0
2008-12-12 06:39:00,75.33,75.42,75.275,75.405,88000000.0
2008-12-12 06:40:00,75.415,75.69,75.415,75.575,185200000.0
2008-12-12 06:41:00,75.59,75.78,75.56,75.69,167900000.0
2008-12-12 06:42:00,75.7,75.785,75.575,75.78,169600000.0
2008-12-12 06:43:00,75.785,75.885,75.74,75.88,117600000.0
2008-12-12 06:44:00,75.88,76.115,75.865,76.045,111600000.0
2008-12-12 06:45:00,76.04,76.04,75.75,75.775,274400000.0
2008-12-12 06:46:00,75.785,75.835,75.74,75.795,354600000.0
2008-12-12 06:47:00,75.795,75.865,75.725,75.76,130000000.0
2008-12-12 06:48:00,75.76,75.785,75.72,75.775,117800000.0
2008-12-12 06:49:00,75.77,75.89,75.695,75.695,161000000.0
2008-12-12 06:50:00,75.72,75.805,75.69,75.785,129400000.0
2008-12-12 06:51:00,75.785,75.785,75.71,75.74,139200000.0
2008-12-12 06:52:00,75.735,75.745,75.69,75.695,103000001.0
2008-12-12 06:53:00,75.695,75.71,75.69,75.695,783600009.0
2008-12-12 06:54:00,75.695,75.745,75.67,75.69,163000001.0
2008-12-12 06:55:00,75.7,75.745,75.695,75.71,75200000.0
2008-12-12 06:56:00,75.71,75.745,75.705,75.725,94400000.0
2008-12-12 06:57:00,75.715,75.885,75.715,75.845,93800000.0
2008-12-12 06:58:00,75.835,75.885,75.775,75.79,125400000.0
2008-12-12 06:59:00,75.8,75.84,75.745,75.775,123800000.0
2008-12-12 07:00:00,75.78,75.82,75.765,75.785,112400000.0
2008-12-12 07:01:00,75.785,75.805,75.705,75.72,96800000.0
2008-12-12 07:02:00,75.72,75.765,75.715,75.755,64200000.0
2008-12-12 07:03:00,75.755,75.84,75.755,75.83,117600000.0
2008-12-12 07:04:00,75.825,75.875,75.825,75.86,32600000.0
2008-12-12 07:05:00,75.865,75.89,75.85,75.885,68800000.0
2008-12-12 07:06:00,75.88,76.075,75.88,76.065,115200000.0
2008-12-12 07:07:00,76.065,76.15,76.065,76.125,80400000.0
2008-12-12 07:08:00,76.125,76.17,76.115,76.15,57600000.0
2008-12-12 07:09:00,76.15,76.15,75.99,76.01,169000000.0
2008-12-12 07:10:00,76.005,76.005,75.945,75.995,147000000.0
2008-12-12 07:11:00,75.995,76.045,75.975,76.03,145200000.0
2008-12-12 07:12:00,76.03,76.06,75.995,76.015,81000000.0
2008-12-12 07:13:00,76.025,76.08,75.995,76.075,174200000.0
2008-12-12 07:14:00,76.075,76.075,75.975,75.985,161600000.0
2008-12-12 07:15:00,75.97,76.025,75.965,75.985,152600000.0
2008-12-12 07:16:00,75.985,76.02,75.985,76.02,76200000.0
2008-12-12 07:17:00,76.02,76.02,76.005,76.01,33600000.0
2008-12-12 07:18:00,76.01,76.075,76.005,76.055,60000000.0
2008-12-12 07:19:00,76.055,76.12,76.05,76.11,14000000.0
2008-12-12 07:20:00,76.115,76.14,76.08,76.11,112800000.0
2008-12-12 07:21:00,76.12,76.135,76.12,76.12,18600000.0
2008-12-12 07:22:00,76.12,76.125,76.04,76.04,163200002.0
2008-12-12 07:23:00,76.04,76.06,76.005,76.01,618999990.0
2008-12-12 07:24:00,76.015,76.03,75.995,76.005,44800000.0
2008-12-12 07:25:00,76.005,76.01,75.98,75.985,59200000.0
2008-12-12 07:26:00,75.99,76.01,75.945,75.965,142400000.0
2008-12-12 07:27:00,75.96,75.975,75.935,75.935,71200000.0
2008-12-12 07:28:00,75.94,75.945,75.89,75.935,92000000.0
2008-12-12 07:29:00,75.94,75.98,75.94,75.96,62400000.0
2008-12-12 07:30:00,75.96,75.965,75.88,75.885,123200000.0
2008-12-12 07:31:00,75.89,75.905,75.87,75.875,50000000.0
2008-12-12 07:32:00,75.9,75.93,75.885,75.93,41600000.0
2008-12-12 07:33:00,75.935,76.005,75.915,75.975,80800000.0
2008-12-12 07:34:00,75.97,75.99,75.94,75.945,62600000.0
2008-12-12 07:35:00,75.905,75.955,75.905,75.935,38000000.0
2008-12-12 07:36:00,75.94,76.055,75.935,76.045,47200000.0
2008-12-12 07:37:00,76.065,76.12,76.0,76.03,87400000.0
2008-12-12 07:38:00,76.035,76.06,75.995,76.06,88200000.0
2008-12-12 07:39:00,76.06,76.09,76.045,76.09,72000000.0
2008-12-12 07:40:00,76.09,76.1,76.075,76.075,48200000.0
2008-12-12 07:41:00,76.075,76.105,76.04,76.04,65600000.0
2008-12-12 07:42:00,76.035,76.035,75.905,75.905,591200000.0
2008-12-12 07:43:00,75.915,75.925,75.905,75.915,51600000.0
2008-12-12 07:44:00,75.91,75.91,75.865,75.875,91000000.0
2008-12-12 07:45:00,75.885,75.89,75.845,75.875,109400000.0
2008-12-12 07:46:00,75.88,75.88,75.785,75.845,103000000.0
2008-12-12 07:47:00,75.845,75.935,75.825,75.935,102400000.0
2008-12-12 07:48:00,75.9,75.92,75.85,75.85,126400000.0
2008-12-12 07:49:00,75.845,75.92,75.83,75.9,98600000.0
2008-12-12 07:50:00,75.905,75.975,75.895,75.965,106600000.0
2008-12-12 07:51:00,75.96,75.99,75.945,75.945,73600000.0
2008-12-12 07:52:00,75.95,75.95,75.865,75.93,465599996.0
2008-12-12 07:53:00,75.925,75.935,75.915,75.92,88400000.0
2008-12-12 07:54:00,75.925,75.925,75.875,75.875,94200000.0
2008-12-12 07:55:00,75.87,75.87,75.83,75.835,84600000.0
2008-12-12 07:56:00,75.84,75.875,75.805,75.86,55800000.0
2008-12-12 07:57:00,75.865,75.865,75.735,75.78,71000000.0
2008-12-12 07:58:00,75.785,75.785,75.73,75.75,76800000.0
2008-12-12 07:59:00,75.765,75.765,75.745,75.765,57800000.0
2008-12-12 08:00:00,75.77,75.785,75.745,75.755,81800000.0
2008-12-12 08:01:00,75.75,75.775,75.725,75.745,93600000.0
2008-12-12 08:02:00,75.745,75.77,75.745,75.755,37200000.0
2008-12-12 08:03:00,75.765,75.785,75.735,75.775,84600000.0
2008-12-12 08:04:00,75.78,75.87,75.78,75.84,75600000.0
2008-12-12 08:05:00,75.855,75.86,75.81,75.815,56800000.0
2008-12-12 08:06:00,75.83,75.855,75.82,75.855,83400000.0
2008-12-12 08:07:00,75.86,75.865,75.845,75.855,75000000.0
2008-12-12 08:08:00,75.865,75.865,75.825,75.84,27000000.0
2008-12-12 08:09:00,75.835,75.845,75.8,75.805,51800000.0
2008-12-12 08:10:00,75.81,75.81,75.785,75.795,64000000.0
2008-12-12 08:11:00,75.785,75.795,75.785,75.795,36000000.0
2008-12-12 08:12:00,75.785,75.785,75.76,75.76,79200000.0
2008-12-12 08:13:00,75.76,75.805,75.76,75.76,82600000.0
2008-12-12 08:14:00,75.76,75.775,75.725,75.745,105000000.0
2008-12-12 08:15:00,75.74,75.74,75.715,75.715,25600000.0
2008-12-12 08:16:00,75.72,75.735,75.685,75.695,39600000.0
2008-12-12 08:17:00,75.7,75.745,75.69,75.74,66400000.0
2008-12-12 08:18:00,75.745,75.755,75.725,75.755,74600000.0
2008-12-12 08:19:00,75.745,75.745,75.72,75.735,91800000.0
2008-12-12 08:20:00,75.75,75.76,75.735,75.76,60600000.0
2008-12-12 08:21:00,75.75,75.765,75.745,75.745,16800000.0
2008-12-12 08:22:00,75.745,75.745,75.735,75.745,4800000.0
2008-12-12 08:23:00,75.745,75.75,75.72,75.73,51400000.0
2008-12-12 08:24:00,75.725,75.735,75.715,75.72,49600000.0
2008-12-12 08:25:00,75.725,75.73,75.705,75.705,26000000.0
2008-12-12 08:26:00,75.705,75.76,75.7,75.72,66800000.0
2008-12-12 08:27:00,75.715,75.725,75.715,75.72,49000000.0
2008-12-12 08:28:00,75.72,75.73,75.67,75.67,98600000.0
2008-12-12 08:29:00,75.665,75.685,75.65,75.655,70000000.0
2008-12-12 08:30:00,75.66,75.675,75.49,75.49,134400000.0
2008-12-12 08:31:00,75.48,75.54,75.48,75.48,91000000.0
2008-12-12 08:32:00,75.48,75.57,75.465,75.555,104200000.0
2008-12-12 08:33:00,75.555,75.58,75.545,75.545,91400000.0
2008-12-12 08:34:00,75.545,75.545,75.51,75.54,81900000.0
2008-12-12 08:35:00,75.54,75.54,75.465,75.495,71000000.0
2008-12-12 08:36:00,75.49,75.56,75.49,75.53,48200000.0
2008-12-12 08:37:00,75.525,75.6,75.515,75.545,92000000.0
2008-12-12 08:38:00,75.535,75.55,75.495,75.52,108400000.0
2008-12-12 08:39:00,75.52,75.52,75.475,75.51,70600000.0
2008-12-12 08:40:00,75.51,75.52,75.495,75.515,61000000.0
2008-12-12 08:41:00,75.515,75.53,75.51,75.515,57800000.0
2008-12-12 08:42:00,75.515,75.57,75.515,75.56,66600000.0
2008-12-12 08:43:00,75.56,75.61,75.54,75.61,79200000.0
2008-12-12 08:44:00,75.61,75.755,75.6,75.755,101000000.0
2008-12-12 08:45:00,75.75,75.855,75.75,75.795,127600000.0
2008-12-12 08:46:00,75.79,75.82,75.78,75.79,65400000.0
2008-12-12 08:47:00,75.78,75.795,75.745,75.745,58600000.0
2008-12-12 08:48:00,75.745,75.75,75.645,75.655,83800000.0
2008-12-12 08:49:00,75.65,75.735,75.65,75.735,47200000.0
2008-12-12 08:50:00,75.74,75.79,75.725,75.725,109200000.0
2008-12-12 08:51:00,75.72,75.72,75.545,75.605,166600000.0
2008-12-12 08:52:00,75.605,75.64,75.57,75.64,150400000.0
2008-12-12 08:53:00,75.625,75.675,75.615,75.655,97200000.0
2008-12-12 08:54:00,75.655,75.73,75.655,75.725,118000000.0
2008-12-12 08:55:00,75.715,75.73,75.68,75.71,122000000.0
2008-12-12 08:56:00,75.715,75.815,75.715,75.79,103000000.0
2008-12-12 08:57:00,75.795,75.8,75.755,75.755,86400000.0
2008-12-12 08:58:00,75.755,75.76,75.715,75.735,99800000.0
2008-12-12 08:59:00,75.73,75.75,75.715,75.74,76600000.0
2008-12-12 09:00:00,75.755,75.78,75.75,75.75,77600000.0
2008-12-12 09:01:00,75.75,75.75,75.655,75.66,127600000.0
2008-12-12 09:02:00,75.655,75.73,75.65,75.73,94400000.0
2008-12-12 09:03:00,75.73,75.765,75.685,75.69,77000000.0
2008-12-12 09:04:00,75.695,75.715,75.665,75.665,49200000.0
2008-12-12 09:05:00,75.67,75.73,75.655,75.725,111600000.0
2008-12-12 09:06:00,75.72,75.73,75.69,75.695,59200000.0
2008-12-12 09:07:00,75.705,75.73,75.68,75.725,63600000.0
2008-12-12 09:08:00,75.725,75.735,75.685,75.69,134800000.0
2008-12-12 09:09:00,75.685,75.695,75.68,75.685,52000000.0
2008-12-12 09:10:00,75.685,75.685,75.665,75.68,41600000.0
2008-12-12 09:11:00,75.68,75.7,75.675,75.69,40800000.0
2008-12-12 09:12:00,75.685,75.69,75.655,75.665,67200000.0
2008-12-12 09:13:00,75.66,75.69,75.64,75.68,71800000.0
2008-12-12 09:14:00,75.675,75.68,75.65,75.655,60000000.0
2008-12-12 09:15:00,75.655,75.68,75.625,75.63,82000000.0
2008-12-12 09:16:00,75.62,75.65,75.6,75.635,130000000.0
2008-12-12 09:17:00,75.625,75.735,75.625,75.69,128800000.0
2008-12-12 09:18:00,75.69,75.705,75.625,75.63,144800000.0
2008-12-12 09:19:00,75.635,75.65,75.605,75.635,70400000.0
2008-12-12 09:20:00,75.63,75.675,75.63,75.66,127800000.0
2008-12-12 09:21:00,75.655,75.665,75.635,75.65,75800000.0
2008-12-12 09:22:00,75.645,75.67,75.635,75.67,32000000.0
2008-12-12 09:23:00,75.67,75.695,75.67,75.685,31200000.0
2008-12-12 09:24:00,75.7,75.75,75.68,75.685,124000000.0
2008-12-12 09:25:00,75.685,75.695,75.635,75.635,101200000.0
2008-12-12 09:26:00,75.64,75.645,75.62,75.63,78400000.0
2008-12-12 09:27:00,75.64,75.64,75.575,75.585,110600000.0
2008-12-12 09:28:00,75.59,75.625,75.59,75.595,79800000.0
2008-12-12 09:29:00,75.6,75.605,75.57,75.57,94200000.0
2008-12-12 09:30:00,75.57,75.605,75.545,75.6,180600000.0
2008-12-12 09:31:00,75.595,75.605,75.555,75.555,152800000.0
2008-12-12 09:32:00,75.56,75.595,75.53,75.535,216000000.0
2008-12-12 09:33:00,75.525,75.59,75.525,75.59,155800000.0
2008-12-12 09:34:00,75.585,75.6,75.56,75.59,97800000.0
2008-12-12 09:35:00,75.585,75.59,75.55,75.56,98600000.0
2008-12-12 09:36:00,75.56,75.565,75.54,75.545,84800000.0
2008-12-12 09:37:00,75.55,75.555,75.52,75.535,84000000.0
2008-12-12 09:38:00,75.545,75.575,75.535,75.575,57600000.0
2008-12-12 09:39:00,75.575,75.595,75.575,75.59,31200000.0
2008-12-12 09:40:00,75.59,75.595,75.55,75.555,39400000.0
2008-12-12 09:41:00,75.555,75.57,75.53,75.535,97600000.0
2008-12-12 09:42:00,75.53,75.55,75.525,75.55,71800000.0
2008-12-12 09:43:00,75.545,75.545,75.5,75.5,29600000.0
2008-12-12 09:44:00,75.495,75.515,75.485,75.495,64800000.0
2008-12-12 09:45:00,75.495,75.545,75.485,75.535,77700000.0
2008-12-12 09:46:00,75.535,75.54,75.48,75.5,91200000.0
2008-12-12 09:47:00,75.495,75.505,75.47,75.48,73600000.0
2008-12-12 09:48:00,75.485,75.495,75.47,75.495,84600000.0
2008-12-12 09:49:00,75.49,75.565,75.49,75.545,135600000.0
2008-12-12 09:50:00,75.545,75.585,75.54,75.57,53600000.0
2008-12-12 09:51:00,75.575,75.705,75.57,75.68,135400000.0
2008-12-12 09:52:00,75.685,75.695,75.615,75.615,112800000.0
2008-12-12 09:53:00,75.61,75.625,75.585,75.62,105600000.0
2008-12-12 09:54:00,75.615,75.66,75.595,75.64,122800000.0
2008-12-12 09:55:00,75.635,75.64,75.595,75.615,85800000.0
2008-12-12 09:56:00,75.61,75.635,75.58,75.63,99400000.0
2008-12-12 09:57:00,75.615,75.72,75.615,75.72,113200000.0
2008-12-12 09:58:00,75.725,75.775,75.725,75.74,88000000.0
2008-12-12 09:59:00,75.735,75.8,75.715,75.785,77000000.0
2008-12-12 10:00:00,75.785,75.855,75.765,75.835,127400000.0
2008-12-12 10:01:00,75.84,75.895,75.805,75.895,173400000.0
2008-12-12 10:02:00,75.895,75.895,75.825,75.855,104800000.0
2008-12-12 10:03:00,75.845,75.9,75.83,75.9,112000000.0
2008-12-12 10:04:00,75.905,75.945,75.905,75.91,84400000.0
2008-12-12 10:05:00,75.915,75.915,75.87,75.89,102200000.0
2008-12-12 10:06:00,75.885,75.885,75.8,75.8,96400000.0
2008-12-12 10:07:00,75.8,75.83,75.8,75.82,46800000.0
2008-12-12 10:08:00,75.815,75.84,75.795,75.835,105600000.0
2008-12-12 10:09:00,75.835,75.885,75.805,75.825,85800000.0
2008-12-12 10:10:00,75.82,75.895,75.82,75.87,146000000.0
2008-12-12 10:11:00,75.87,76.035,75.865,76.02,216200000.0
2008-12-12 10:12:00,76.02,76.05,76.01,76.035,215200000.0
2008-12-12 10:13:00,76.03,76.03,75.945,75.965,162000000.0
2008-12-12 10:14:00,75.965,75.995,75.94,75.945,193400000.0
2008-12-12 10:15:00,75.945,75.945,75.875,75.94,141800000.0
2008-12-12 10:16:00,75.94,76.04,75.935,76.02,113400000.0
2008-12-12 10:17:00,76.02,76.065,75.96,76.05,167600000.0
2008-12-12 10:18:00,76.05,76.075,76.025,76.025,154800000.0
2008-12-12 10:19:00,76.025,76.125,76.015,76.12,202800000.0
2008-12-12 10:20:00,76.115,76.175,76.1,76.165,172400000.0
2008-12-12 10:21:00,76.165,76.175,76.14,76.145,160000000.0
2008-12-12 10:22:00,76.145,76.175,76.07,76.08,190600000.0
2008-12-12 10:23:00,76.075,76.095,76.04,76.09,140000000.0
2008-12-12 10:24:00,76.085,76.16,76.08,76.145,189000000.0
2008-12-12 10:25:00,76.14,76.195,76.11,76.12,175200000.0
2008-12-12 10:26:00,76.13,76.175,76.12,76.165,153800000.0
2008-12-12 10:27:00,76.165,76.215,76.16,76.19,197800000.0
2008-12-12 10:28:00,76.19,76.22,76.145,76.145,124800000.0
2008-12-12 10:29:00,76.145,76.15,76.1,76.145,108800000.0
2008-12-12 10:30:00,76.15,76.16,76.115,76.12,88000000.0
2008-12-12 10:31:00,76.12,76.12,76.065,76.12,147200000.0
2008-12-12 10:32:00,76.115,76.13,76.1,76.115,97600000.0
2008-12-12 10:33:00,76.115,76.17,76.11,76.17,118600000.0
2008-12-12 10:34:00,76.17,76.17,76.105,76.14,153400000.0
2008-12-12 10:35:00,76.145,76.22,76.125,76.165,108400000.0
2008-12-12 10:36:00,76.165,76.2,76.125,76.14,197800000.0
2008-12-12 10:37:00,76.14,76.14,76.115,76.12,235800000.0
2008-12-12 10:38:00,76.12,76.175,76.11,76.17,158200000.0
2008-12-12 10:39:00,76.17,76.215,76.15,76.21,200400000.0
2008-12-12 10:40:00,76.205,76.245,76.195,76.235,204800000.0
2008-12-12 10:41:00,76.235,76.24,76.185,76.185,131400000.0
2008-12-12 10:42:00,76.195,76.215,76.145,76.145,155000000.0
2008-12-12 10:43:00,76.15,76.15,76.105,76.125,83200000.0
2008-12-12 10:44:00,76.135,76.18,76.125,76.13,119000000.0
2008-12-12 10:45:00,76.125,76.16,76.12,76.145,182000000.0
2008-12-12 10:46:00,76.155,76.165,76.135,76.155,83200000.0
2008-12-12 10:47:00,76.16,76.175,76.105,76.13,133000000.0
2008-12-12 10:48:00,76.13,76.155,76.095,76.135,160600000.0
2008-12-12 10:49:00,76.13,76.205,76.13,76.185,92000000.0
2008-12-12 10:50:00,76.18,76.18,76.155,76.165,118200000.0
2008-12-12 10:51:00,76.15,76.165,76.13,76.16,117600000.0
2008-12-12 10:52:00,76.16,76.25,76.145,76.225,210400000.0
2008-12-12 10:53:00,76.22,76.225,76.175,76.185,185400000.0
2008-12-12 10:54:00,76.19,76.2,76.17,76.195,153400000.0
2008-12-12 10:55:00,76.2,76.2,76.16,76.175,218200000.0
2008-12-12 10:56:00,76.185,76.25,76.185,76.21,162200000.0
2008-12-12 10:57:00,76.21,76.255,76.17,76.205,216200000.0
2008-12-12 10:58:00,76.205,76.25,76.185,76.21,146600000.0
2008-12-12 10:59:00,76.205,76.34,76.18,76.34,154400000.0
2008-12-12 11:00:00,76.335,76.345,76.25,76.255,190400000.0
2008-12-12 11:01:00,76.255,76.265,76.2,76.25,146400000.0
2008-12-12 11:02:00,76.245,76.32,76.245,76.32,172600000.0
2008-12-12 11:03:00,76.315,76.325,76.305,76.305,72800000.0
2008-12-12 11:04:00,76.31,76.34,76.295,76.32,114800000.0
2008-12-12 11:05:00,76.325,76.335,76.315,76.33,87400000.0
2008-12-12 11:06:00,76.33,76.355,76.32,76.355,156200000.0
2008-12-12 11:07:00,76.355,76.4,76.34,76.345,161600000.0
2008-12-12 11:08:00,76.34,76.345,76.31,76.325,124000000.0
2008-12-12 11:09:00,76.325,76.345,76.31,76.32,107200000.0
2008-12-12 11:10:00,76.32,76.34,76.305,76.335,94200000.0
2008-12-12 11:11:00,76.33,76.37,76.325,76.335,91400000.0
2008-12-12 11:12:00,76.33,76.375,76.32,76.34,125000000.0
2008-12-12 11:13:00,76.34,76.41,76.34,76.36,166200000.0
2008-12-12 11:14:00,76.365,76.4,76.34,76.375,187000000.0
2008-12-12 11:15:00,76.38,76.38,76.33,76.345,152600000.0
2008-12-12 11:16:00,76.34,76.365,76.29,76.32,148300000.0
2008-12-12 11:17:00,76.325,76.39,76.325,76.38,94400000.0
2008-12-12 11:18:00,76.38,76.405,76.37,76.395,218200000.0
2008-12-12 11:19:00,76.39,76.425,76.37,76.38,146000000.0
2008-12-12 11:20:00,76.38,76.475,76.38,76.47,218800000.0
2008-12-12 11:21:00,76.46,76.48,76.43,76.45,192000000.0
2008-12-12 11:22:00,76.455,76.54,76.435,76.45,204200000.0
2008-12-12 11:23:00,76.45,76.47,76.4,76.435,153800000.0
2008-12-12 11:24:00,76.44,76.48,76.43,76.445,129400000.0
2008-12-12 11:25:00,76.455,76.47,76.38,76.47,172000000.0
2008-12-12 11:26:00,76.465,76.465,76.41,76.465,157000000.0
2008-12-12 11:27:00,76.465,76.525,76.45,76.525,75600000.0
2008-12-12 11:28:00,76.525,76.525,76.475,76.5,141200000.0
2008-12-12 11:29:00,76.5,76.63,76.495,76.625,185400000.0
2008-12-12 11:30:00,76.615,76.67,76.615,76.67,149000000.0
2008-12-12 11:31:00,76.67,76.695,76.65,76.685,220200000.0
2008-12-12 11:32:00,76.68,76.875,76.68,76.85,221700000.0
2008-12-12 11:33:00,76.84,76.92,76.81,76.91,195600000.0
2008-12-12 11:34:00,76.915,76.93,76.825,76.85,199800000.0
2008-12-12 11:35:00,76.855,76.92,76.845,76.895,161200000.0
2008-12-12 11:36:00,76.89,77.02,76.875,77.0,214400000.0
2008-12-12 11:37:00,77.0,77.055,76.975,77.055,164400000.0
2008-12-12 11:38:00,77.05,77.06,76.99,77.025,163600000.0
2008-12-12 11:39:00,77.025,77.055,77.02,77.05,84300000.0
2008-12-12 11:40:00,77.05,77.115,77.03,77.085,136800000.0
2008-12-12 11:41:00,77.09,77.125,77.075,77.09,119700000.0
2008-12-12 11:42:00,77.085,77.11,77.04,77.06,152800000.0
2008-12-12 11:43:00,77.06,77.11,77.03,77.09,176600000.0
2008-12-12 11:44:00,77.1,77.1,77.05,77.055,159000000.0
2008-12-12 11:45:00,77.06,77.06,77.025,77.04,127600000.0
2008-12-12 11:46:00,77.03,77.03,76.98,76.985,172400000.0
2008-12-12 11:47:00,76.99,76.99,76.925,76.95,173400000.0
2008-12-12 11:48:00,76.965,76.985,76.83,76.85,132100000.0
2008-12-12 11:49:00,76.855,76.94,76.805,76.94,189400000.0
2008-12-12 11:50:00,76.94,76.945,76.87,76.9,143900000.0
2008-12-12 11:51:00,76.9,76.9,76.825,76.855,140300000.0
2008-12-12 11:52:00,76.855,76.9,76.855,76.865,187000000.0
2008-12-12 11:53:00,76.86,76.89,76.855,76.86,156800000.0
2008-12-12 11:54:00,76.865,76.885,76.82,76.82,160600000.0
2008-12-12 11:55:00,76.82,76.845,76.735,76.775,165800000.0
2008-12-12 11:56:00,76.785,76.795,76.765,76.785,125200000.0
2008-12-12 11:57:00,76.785,76.82,76.755,76.755,90600000.0
2008-12-12 11:58:00,76.75,76.75,76.725,76.74,67200000.0
2008-12-12 11:59:00,76.745,76.755,76.725,76.75,92800000.0
2008-12-12 12:00:00,76.755,76.775,76.73,76.73,83800000.0
2008-12-12 12:01:00,76.735,76.735,76.645,76.645,123000000.0
2008-12-12 12:02:00,76.645,76.67,76.615,76.63,139400000.0
2008-12-12 12:03:00,76.63,76.64,76.595,76.605,99200000.0
2008-12-12 12:04:00,76.595,76.62,76.565,76.565,134200000.0
2008-12-12 12:05:00,76.565,76.62,76.565,76.615,160600000.0
2008-12-12 12:06:00,76.62,76.63,76.575,76.605,113200000.0
2008-12-12 12:07:00,76.62,76.7,76.595,76.66,214000000.0
2008-12-12 12:08:00,76.665,76.67,76.585,76.61,163800000.0
2008-12-12 12:09:00,76.61,76.645,76.61,76.635,98000000.0
2008-12-12 12:10:00,76.63,76.665,76.63,76.665,141000000.0
2008-12-12 12:11:00,76.67,76.67,76.63,76.65,108000000.0
2008-12-12 12:12:00,76.65,76.695,76.65,76.675,181800000.0
2008-12-12 12:13:00,76.67,76.715,76.665,76.7,97400000.0
2008-12-12 12:14:00,76.695,76.705,76.66,76.69,106600000.0
2008-12-12 12:15:00,76.69,76.71,76.675,76.685,132000000.0
2008-12-12 12:16:00,76.685,76.69,76.665,76.67,139400000.0
2008-12-12 12:17:00,76.68,76.68,76.665,76.675,70200000.0
2008-12-12 12:18:00,76.675,76.68,76.655,76.675,159600000.0
2008-12-12 12:19:00,76.675,76.675,76.63,76.655,130400000.0
2008-12-12 12:20:00,76.655,76.665,76.555,76.56,190200000.0
2008-12-12 12:21:00,76.57,76.615,76.57,76.59,164000000.0
2008-12-12 12:22:00,76.59,76.62,76.585,76.61,112000000.0
2008-12-12 12:23:00,76.61,76.615,76.585,76.605,88800000.0
2008-12-12 12:24:00,76.595,76.605,76.585,76.59,70900000.0
2008-12-12 12:25:00,76.585,76.61,76.565,76.61,162000000.0
2008-12-12 12:26:00,76.61,76.625,76.585,76.6,154600000.0
2008-12-12 12:27:00,76.6,76.605,76.56,76.575,98000000.0
2008-12-12 12:28:00,76.58,76.6,76.57,76.59,136600000.0
2008-12-12 12:29:00,76.59,76.61,76.57,76.58,118800000.0
2008-12-12 12:30:00,76.58,76.59,76.55,76.555,144800000.0
2008-12-12 12:31:00,76.56,76.58,76.55,76.575,74400000.0
2008-12-12 12:32:00,76.58,76.61,76.575,76.59,131800000.0
2008-12-12 12:33:00,76.58,76.59,76.545,76.56,95200000.0
2008-12-12 12:34:00,76.56,76.57,76.505,76.505,146400000.0
2008-12-12 12:35:00,76.5,76.52,76.425,76.44,139700000.0
2008-12-12 12:36:00,76.445,76.445,76.31,76.35,183000000.0
2008-12-12 12:37:00,76.345,76.415,76.34,76.37,217600000.0
2008-12-12 12:38:00,76.37,76.38,76.31,76.345,178000000.0
2008-12-12 12:39:00,76.345,76.365,76.33,76.355,132200000.0
2008-12-12 12:40:00,76.345,76.39,76.335,76.35,142000000.0
2008-12-12 12:41:00,76.345,76.365,76.31,76.36,135800000.0
2008-12-12 12:42:00,76.36,76.425,76.355,76.415,222200000.0
2008-12-12 12:43:00,76.42,76.48,76.42,76.465,152600000.0
2008-12-12 12:44:00,76.465,76.465,76.365,76.37,144800000.0
2008-12-12 12:45:00,76.37,76.385,76.33,76.335,195400000.0
2008-12-12 12:46:00,76.345,76.38,76.325,76.345,170200000.0
2008-12-12 12:47:00,76.345,76.375,76.335,76.365,160800000.0
2008-12-12 12:48:00,76.365,76.425,76.36,76.415,166800000.0
2008-12-12 12:49:00,76.415,76.415,76.36,76.395,168200000.0
2008-12-12 12:50:00,76.405,76.405,76.395,76.4,105000000.0
2008-12-12 12:51:00,76.4,76.455,76.395,76.455,168000000.0
2008-12-12 12:52:00,76.455,76.455,76.4,76.4,113000000.0
2008-12-12 12:53:00,76.405,76.415,76.335,76.385,148000000.0
2008-12-12 12:54:00,76.38,76.43,76.355,76.41,155800000.0
2008-12-12 12:55:00,76.415,76.415,76.34,76.345,175200000.0
2008-12-12 12:56:00,76.35,76.37,76.325,76.325,130600000.0
2008-12-12 12:57:00,76.32,76.36,76.235,76.325,202600000.0
2008-12-12 12:58:00,76.33,76.4,76.32,76.375,207600000.0
2008-12-12 12:59:00,76.37,76.38,76.32,76.375,127600000.0
2008-12-12 13:00:00,76.38,76.385,76.315,76.325,175200000.0
2008-12-12 13:01:00,76.325,76.345,76.265,76.265,186800000.0
2008-12-12 13:02:00,76.265,76.29,76.225,76.275,170800000.0
2008-12-12 13:03:00,76.28,76.5,76.28,76.44,251200000.0
2008-12-12 13:04:00,76.44,76.51,76.41,76.51,162400000.0
2008-12-12 13:05:00,76.505,76.51,76.38,76.395,119800000.0
2008-12-12 13:06:00,76.39,76.46,76.325,76.385,219200000.0
2008-12-12 13:07:00,76.385,76.39,76.335,76.345,174000000.0
2008-12-12 13:08:00,76.345,76.385,76.345,76.35,128600000.0
2008-12-12 13:09:00,76.35,76.35,76.3,76.34,150000000.0
2008-12-12 13:10:00,76.345,76.415,76.315,76.395,103200000.0
2008-12-12 13:11:00,76.395,76.47,76.39,76.45,138400000.0
2008-12-12 13:12:00,76.445,76.445,76.415,76.425,77600000.0
2008-12-12 13:13:00,76.425,76.475,76.425,76.44,140600000.0
2008-12-12 13:14:00,76.435,76.465,76.405,76.41,134800000.0
2008-12-12 13:15:00,76.415,76.415,76.365,76.38,145000000.0
2008-12-12 13:16:00,76.37,76.42,76.37,76.42,96600000.0
2008-12-12 13:17:00,76.425,76.425,76.37,76.39,78400000.0
2008-12-12 13:18:00,76.395,76.415,76.32,76.415,182200000.0
2008-12-12 13:19:00,76.42,76.435,76.35,76.355,141100000.0
2008-12-12 13:20:00,76.355,76.37,76.305,76.32,141800000.0
2008-12-12 13:21:00,76.325,76.37,76.315,76.355,111800000.0
2008-12-12 13:22:00,76.355,76.46,76.355,76.405,198000000.0
2008-12-12 13:23:00,76.405,76.415,76.345,76.37,155600000.0
2008-12-12 13:24:00,76.37,76.41,76.345,76.37,170800000.0
2008-12-12 13:25:00,76.37,76.405,76.355,76.38,174600000.0
2008-12-12 13:26:00,76.38,76.435,76.365,76.43,213000000.0
2008-12-12 13:27:00,76.43,76.445,76.39,76.425,187800000.0
2008-12-12 13:28:00,76.42,76.425,76.395,76.415,69600000.0
2008-12-12 13:29:00,76.425,76.47,76.425,76.465,165600000.0
2008-12-12 13:30:00,76.46,76.46,76.405,76.405,133600000.0
2008-12-12 13:31:00,76.405,76.425,76.405,76.42,67000000.0
2008-12-12 13:32:00,76.42,76.445,76.41,76.445,101000000.0
2008-12-12 13:33:00,76.44,76.505,76.43,76.48,111000000.0
2008-12-12 13:34:00,76.48,76.505,76.47,76.5,59200000.0
2008-12-12 13:35:00,76.5,76.55,76.5,76.545,176600000.0
2008-12-12 13:36:00,76.545,76.575,76.535,76.57,184800000.0
2008-12-12 13:37:00,76.575,76.575,76.54,76.565,153200000.0
2008-12-12 13:38:00,76.555,76.615,76.545,76.615,118400000.0
2008-12-12 13:39:00,76.62,76.665,76.615,76.625,169000000.0
2008-12-12 13:40:00,76.625,76.65,76.62,76.645,124400000.0
2008-12-12 13:41:00,76.645,76.695,76.645,76.675,260400000.0
2008-12-12 13:42:00,76.68,76.77,76.67,76.76,196600000.0
2008-12-12 13:43:00,76.76,76.795,76.74,76.785,143800000.0
2008-12-12 13:44:00,76.79,76.795,76.71,76.715,116200000.0
2008-12-12 13:45:00,76.715,76.745,76.675,76.74,160800000.0
2008-12-12 13:46:00,76.73,76.735,76.68,76.695,144400000.0
2008-12-12 13:47:00,76.695,76.695,76.675,76.685,79600000.0
2008-12-12 13:48:00,76.69,76.735,76.67,76.67,128800000.0
2008-12-12 13:49:00,76.67,76.695,76.645,76.67,214200000.0
2008-12-12 13:50:00,76.665,76.67,76.595,76.6,154000000.0
2008-12-12 13:51:00,76.6,76.605,76.575,76.585,163800000.0
2008-12-12 13:52:00,76.585,76.595,76.56,76.57,203200000.0
2008-12-12 13:53:00,76.58,76.605,76.545,76.585,155600000.0
2008-12-12 13:54:00,76.585,76.6,76.565,76.6,130800000.0
2008-12-12 13:55:00,76.6,76.675,76.58,76.595,191300000.0
2008-12-12 13:56:00,76.59,76.595,76.565,76.57,131400000.0
2008-12-12 13:57:00,76.57,76.57,76.51,76.51,134000000.0
2008-12-12 13:58:00,76.51,76.55,76.5,76.505,183200000.0
2008-12-12 13:59:00,76.505,76.52,76.405,76.51,220600000.0
2008-12-12 14:00:00,76.505,76.515,76.475,76.49,126800000.0
2008-12-12 14:01:00,76.49,76.51,76.48,76.49,80800000.0
2008-12-12 14:02:00,76.49,76.5,76.47,76.495,95400000.0
2008-12-12 14:03:00,76.5,76.53,76.465,76.51,93600000.0
2008-12-12 14:04:00,76.51,76.52,76.51,76.52,52200000.0
2008-12-12 14:05:00,76.52,76.535,76.48,76.5,123200000.0
2008-12-12 14:06:00,76.5,76.53,76.48,76.53,92000000.0
2008-12-12 14:07:00,76.525,76.555,76.525,76.55,125200000.0
2008-12-12 14:08:00,76.555,76.555,76.44,76.44,161800000.0
2008-12-12 14:09:00,76.435,76.5,76.43,76.495,173000000.0
2008-12-12 14:10:00,76.5,76.505,76.48,76.495,87200000.0
2008-12-12 14:11:00,76.505,76.51,76.485,76.495,102200000.0
2008-12-12 14:12:00,76.5,76.535,76.47,76.5,116000000.0
2008-12-12 14:13:00,76.5,76.54,76.485,76.54,102200000.0
2008-12-12 14:14:00,76.54,76.65,76.525,76.62,248000000.0
2008-12-12 14:15:00,76.615,76.615,76.575,76.58,118200000.0
2008-12-12 14:16:00,76.575,76.575,76.52,76.54,159800000.0
2008-12-12 14:17:00,76.535,76.57,76.535,76.57,60800000.0
2008-12-12 14:18:00,76.56,76.565,76.495,76.55,109000000.0
2008-12-12 14:19:00,76.555,76.575,76.545,76.575,120400000.0
2008-12-12 14:20:00,76.57,76.57,76.56,76.56,63000000.0
2008-12-12 14:21:00,76.565,76.62,76.565,76.61,126400000.0
2008-12-12 14:22:00,76.605,76.65,76.605,76.615,119800000.0
2008-12-12 14:23:00,76.61,76.65,76.595,76.63,153000000.0
2008-12-12 14:24:00,76.62,76.64,76.54,76.555,138100000.0
2008-12-12 14:25:00,76.565,76.645,76.555,76.625,161000000.0
2008-12-12 14:26:00,76.625,76.68,76.61,76.615,129800000.0
2008-12-12 14:27:00,76.62,76.62,76.57,76.59,119400000.0
2008-12-12 14:28:00,76.59,76.67,76.585,76.645,186400000.0
2008-12-12 14:29:00,76.65,76.65,76.575,76.585,122800000.0
2008-12-12 14:30:00,76.585,76.615,76.565,76.6,146600000.0
2008-12-12 14:31:00,76.6,76.63,76.555,76.575,185600000.0
2008-12-12 14:32:00,76.57,76.6,76.57,76.595,111800000.0
2008-12-12 14:33:00,76.595,76.675,76.595,76.63,135000000.0
2008-12-12 14:34:00,76.625,76.63,76.585,76.625,86400000.0
2008-12-12 14:35:00,76.625,76.635,76.615,76.615,84000000.0
2008-12-12 14:36:00,76.615,76.625,76.61,76.62,46400000.0
2008-12-12 14:37:00,76.615,76.615,76.585,76.585,46000000.0
2008-12-12 14:38:00,76.59,76.605,76.55,76.55,76400000.0
2008-12-12 14:39:00,76.56,76.565,76.445,76.47,162800000.0
2008-12-12 14:40:00,76.475,76.51,76.46,76.485,148200000.0
2008-12-12 14:41:00,76.48,76.48,76.425,76.445,118000000.0
2008-12-12 14:42:00,76.445,76.46,76.42,76.445,83000000.0
2008-12-12 14:43:00,76.44,76.48,76.44,76.47,52000000.0
2008-12-12 14:44:00,76.47,76.475,76.465,76.47,46400000.0
2008-12-12 14:45:00,76.475,76.49,76.45,76.47,99200000.0
2008-12-12 14:46:00,76.475,76.475,76.445,76.455,49600000.0
2008-12-12 14:47:00,76.445,76.445,76.4,76.4,64200000.0
2008-12-12 14:48:00,76.405,76.415,76.375,76.395,56800000.0
2008-12-12 14:49:00,76.4,76.42,76.335,76.345,92000000.0
2008-12-12 14:50:00,76.35,76.39,76.33,76.39,99200000.0
2008-12-12 14:51:00,76.385,76.39,76.325,76.33,171000000.0
2008-12-12 14:52:00,76.33,76.38,76.315,76.335,100000000.0
2008-12-12 14:53:00,76.335,76.41,76.335,76.4,139200000.0
2008-12-12 14:54:00,76.395,76.42,76.385,76.39,99200000.0
2008-12-12 14:55:00,76.395,76.415,76.385,76.405,49600000.0
2008-12-12 14:56:00,76.405,76.415,76.385,76.415,36200000.0
2008-12-12 14:57:00,76.41,76.41,76.395,76.405,34400000.0
2008-12-12 14:58:00,76.41,76.44,76.41,76.43,46400000.0
2008-12-12 14:59:00,76.43,76.44,76.405,76.405,43200000.0
2008-12-12 15:00:00,76.405,76.415,76.38,76.385,55200000.0
2008-12-12 15:01:00,76.385,76.4,76.36,76.375,100800000.0
2008-12-12 15:02:00,76.37,76.41,76.33,76.37,177600000.0
2008-12-12 15:03:00,76.37,76.375,76.33,76.365,86400000.0
2008-12-12 15:04:00,76.365,76.37,76.325,76.34,64000000.0
2008-12-12 15:05:00,76.355,76.375,76.34,76.355,139000000.0
2008-12-12 15:06:00,76.355,76.375,76.34,76.355,85600000.0
2008-12-12 15:07:00,76.355,76.355,76.335,76.335,62400000.0
2008-12-12 15:08:00,76.335,76.36,76.335,76.36,95200000.0
2008-12-12 15:09:00,76.365,76.38,76.29,76.29,122400000.0
2008-12-12 15:10:00,76.29,76.335,76.29,76.305,143600000.0
2008-12-12 15:11:00,76.305,76.335,76.29,76.295,103200000.0
2008-12-12 15:12:00,76.295,76.32,76.295,76.315,82400000.0
2008-12-12 15:13:00,76.31,76.32,76.285,76.295,105400000.0
2008-12-12 15:14:00,76.3,76.335,76.295,76.33,99200000.0
2008-12-12 15:15:00,76.33,76.335,76.31,76.32,109200000.0
2008-12-12 15:16:00,76.31,76.405,76.31,76.325,164200000.0
2008-12-12 15:17:00,76.33,76.345,76.325,76.335,52600000.0
2008-12-12 15:18:00,76.35,76.385,76.34,76.355,88800000.0
2008-12-12 15:19:00,76.355,76.385,76.345,76.385,65600000.0
2008-12-12 15:20:00,76.39,76.47,76.38,76.41,165000000.0
2008-12-12 15:21:00,76.41,76.485,76.41,76.44,170800000.0
2008-12-12 15:22:00,76.44,76.48,76.44,76.465,138200000.0
2008-12-12 15:23:00,76.465,76.485,76.445,76.475,105600000.0
2008-12-12 15:24:00,76.475,76.485,76.46,76.475,64200000.0
2008-12-12 15:25:00,76.48,76.55,76.48,76.54,212600000.0
2008-12-12 15:26:00,76.535,76.54,76.495,76.515,138400000.0
2008-12-12 15:27:00,76.53,76.565,76.505,76.505,152600000.0
2008-12-12 15:28:00,76.495,76.515,76.49,76.49,119000000.0
2008-12-12 15:29:00,76.485,76.5,76.465,76.47,77000000.0
2008-12-12 15:30:00,76.455,76.575,76.445,76.565,198600000.0
2008-12-12 15:31:00,76.575,76.635,76.51,76.635,273800000.0
2008-12-12 15:32:00,76.64,76.68,76.53,76.53,184400000.0
2008-12-12 15:33:00,76.54,76.595,76.53,76.54,211000000.0
2008-12-12 15:34:00,76.54,76.54,76.495,76.51,120400000.0
2008-12-12 15:35:00,76.51,76.545,76.49,76.545,137600000.0
2008-12-12 15:36:00,76.555,76.615,76.545,76.615,126800000.0
2008-12-12 15:37:00,76.615,76.63,76.585,76.63,132400000.0
2008-12-12 15:38:00,76.62,76.66,76.6,76.635,133400000.0
2008-12-12 15:39:00,76.64,76.67,76.585,76.595,105400000.0
2008-12-12 15:40:00,76.6,76.61,76.585,76.605,105600000.0
2008-12-12 15:41:00,76.605,76.625,76.585,76.595,128800000.0
2008-12-12 15:42:00,76.6,76.625,76.585,76.605,129600000.0
2008-12-12 15:43:00,76.61,76.615,76.535,76.54,114400000.0
2008-12-12 15:44:00,76.54,76.575,76.52,76.565,94000000.0
2008-12-12 15:45:00,76.57,76.59,76.555,76.59,101600000.0
2008-12-12 15:46:00,76.595,76.605,76.575,76.595,132000000.0
2008-12-12 15:47:00,76.59,76.63,76.545,76.62,132000000.0
2008-12-12 15:48:00,76.62,76.62,76.545,76.555,95200000.0
2008-12-12 15:49:00,76.555,76.57,76.47,76.48,92000000.0
2008-12-12 15:50:00,76.475,76.58,76.475,76.565,191800000.0
2008-12-12 15:51:00,76.56,76.59,76.54,76.57,183000000.0
2008-12-12 15:52:00,76.58,76.62,76.565,76.605,142800000.0
2008-12-12 15:53:00,76.61,76.655,76.6,76.63,159400000.0
2008-12-12 15:54:00,76.625,76.685,76.605,76.675,165600000.0
2008-12-12 15:55:00,76.685,76.715,76.64,76.64,229800000.0
2008-12-12 15:56:00,76.635,76.66,76.6,76.635,197600000.0
2008-12-12 15:57:00,76.64,76.67,76.58,76.59,217600000.0
2008-12-12 15:58:00,76.58,76.63,76.56,76.63,202000000.0
2008-12-12 15:59:00,76.63,76.645,76.56,76.56,206800000.0
2008-12-12 16:00:00,76.555,76.585,76.545,76.56,147400000.0
2008-12-12 16:01:00,76.57,76.6,76.565,76.595,182400000.0
2008-12-12 16:02:00,76.59,76.655,76.565,76.575,271400000.0
2008-12-12 16:03:00,76.58,76.59,76.545,76.565,177800000.0
2008-12-12 16:04:00,76.565,76.63,76.49,76.63,148200000.0
2008-12-12 16:05:00,76.635,76.71,76.505,76.705,217000000.0
2008-12-12 16:06:00,76.7,76.79,76.62,76.785,245200000.0
2008-12-12 16:07:00,76.785,76.835,76.74,76.745,207800000.0
2008-12-12 16:08:00,76.745,76.845,76.725,76.805,192200000.0
2008-12-12 16:09:00,76.81,76.925,76.81,76.86,227100000.0
2008-12-12 16:10:00,76.86,76.87,76.74,76.74,265600000.0
2008-12-12 16:11:00,76.735,76.76,76.665,76.67,219400000.0
2008-12-12 16:12:00,76.665,76.73,76.625,76.635,255600000.0
2008-12-12 16:13:00,76.64,76.725,76.59,76.605,217800000.0
2008-12-12 16:14:00,76.615,76.69,76.57,76.65,168600000.0
2008-12-12 16:15:00,76.64,76.755,76.615,76.755,204800000.0
2008-12-12 16:16:00,76.755,76.775,76.605,76.615,209200000.0
2008-12-12 16:17:00,76.62,76.685,76.615,76.63,210400000.0
2008-12-12 16:18:00,76.63,76.735,76.625,76.725,175000000.0
2008-12-12 16:19:00,76.72,76.75,76.64,76.64,132200000.0
2008-12-12 16:20:00,76.63,76.74,76.605,76.74,178000000.0
2008-12-12 16:21:00,76.745,76.745,76.615,76.685,199800000.0
2008-12-12 16:22:00,76.695,76.735,76.67,76.725,175100000.0
2008-12-12 16:23:00,76.73,76.785,76.715,76.74,196800000.0
2008-12-12 16:24:00,76.745,76.8,76.715,76.745,172600000.0
2008-12-12 16:25:00,76.75,76.78,76.71,76.775,178200000.0
2008-12-12 16:26:00,76.775,76.805,76.7,76.71,218800000.0
2008-12-12 16:27:00,76.71,76.77,76.675,76.7,170600000.0
2008-12-12 16:28:00,76.7,76.73,76.695,76.71,201600000.0
2008-12-12 16:29:00,76.71,76.73,76.565,76.65,245800000.0
2008-12-12 16:30:00,76.655,76.665,76.61,76.615,274800000.0
2008-12-12 16:31:00,76.625,76.705,76.625,76.69,180000000.0
2008-12-12 16:32:00,76.69,76.72,76.66,76.68,168400000.0
2008-12-12 16:33:00,76.68,76.815,76.68,76.78,178200000.0
2008-12-12 16:34:00,76.775,76.775,76.695,76.71,242600000.0
2008-12-12 16:35:00,76.7,76.865,76.69,76.865,195000000.0
2008-12-12 16:36:00,76.87,76.88,76.755,76.87,221600000.0
2008-12-12 16:37:00,76.87,76.965,76.85,76.885,222200000.0
2008-12-12 16:38:00,76.875,76.885,76.825,76.87,192400000.0
2008-12-12 16:39:00,76.875,76.895,76.815,76.895,177400000.0
2008-12-12 16:40:00,76.88,76.98,76.875,76.93,181200000.0
2008-12-12 16:41:00,76.925,76.925,76.85,76.875,220800000.0
2008-12-12 16:42:00,76.87,76.925,76.855,76.895,211800000.0
2008-12-12 16:43:00,76.885,76.91,76.84,76.845,189400000.0
2008-12-12 16:44:00,76.845,76.925,76.84,76.885,256000000.0
2008-12-12 16:45:00,76.885,76.915,76.835,76.835,201900000.0
2008-12-12 16:46:00,76.835,76.845,76.785,76.845,161600000.0
2008-12-12 16:47:00,76.835,76.835,76.79,76.79,233600000.0
2008-12-12 16:48:00,76.785,76.83,76.775,76.785,175600000.0
2008-12-12 16:49:00,76.79,76.88,76.79,76.88,168600000.0
2008-12-12 16:50:00,76.88,76.925,76.855,76.855,192200000.0
2008-12-12 16:51:00,76.855,76.88,76.825,76.86,145800000.0
2008-12-12 16:52:00,76.85,76.855,76.805,76.855,148800000.0
2008-12-12 16:53:00,76.85,76.85,76.79,76.825,164400000.0
2008-12-12 16:54:00,76.825,76.86,76.825,76.83,112800000.0
2008-12-12 16:55:00,76.855,76.925,76.83,76.85,188600000.0
2008-12-12 16:56:00,76.855,76.865,76.825,76.855,93600000.0
2008-12-12 16:57:00,76.86,76.955,76.86,76.915,149800000.0
2008-12-12 16:58:00,76.91,76.94,76.895,76.925,112600000.0
2008-12-12 16:59:00,76.94,76.955,76.915,76.93,126200000.0
2008-12-12 17:00:00,76.935,76.985,76.9,76.93,122700000.0
2008-12-12 17:01:00,76.935,76.94,76.86,76.89,126900000.0
2008-12-12 17:02:00,76.895,76.965,76.895,76.965,140200000.0
2008-12-12 17:03:00,76.97,77.02,76.97,76.97,92200000.0
2008-12-12 17:04:00,76.96,77.0,76.96,76.995,103200000.0
2008-12-12 17:05:00,76.995,77.04,76.975,77.005,124000000.0
2008-12-12 17:06:00,77.015,77.035,76.995,77.02,131400000.0
2008-12-12 17:07:00,77.025,77.06,76.98,76.995,141800000.0
2008-12-12 17:08:00,76.995,77.0,76.975,76.985,98400000.0
2008-12-12 17:09:00,76.985,77.0,76.94,76.975,142000000.0
2008-12-12 17:10:00,76.98,76.985,76.925,76.925,136500000.0
2008-12-12 17:11:00,76.925,76.965,76.86,76.895,192200000.0
2008-12-12 17:12:00,76.9,76.915,76.795,76.83,192400000.0
2008-12-12 17:13:00,76.83,76.945,76.825,76.92,197400000.0
2008-12-12 17:14:00,76.92,76.995,76.91,76.96,169400000.0
2008-12-12 17:15:00,76.955,76.965,76.905,76.92,115000000.0
2008-12-12 17:16:00,76.92,76.97,76.9,76.955,105800000.0
2008-12-12 17:17:00,76.95,76.98,76.935,76.97,149000000.0
2008-12-12 17:18:00,76.97,77.04,76.965,77.035,159200000.0
2008-12-12 17:19:00,77.04,77.04,76.99,76.995,116300000.0
2008-12-12 17:20:00,76.995,77.025,76.995,77.015,106600000.0
2008-12-12 17:21:00,77.015,77.05,77.01,77.035,145800000.0
2008-12-12 17:22:00,77.04,77.04,76.985,76.985,141800000.0
2008-12-12 17:23:00,76.98,77.02,76.95,77.005,137800000.0
2008-12-12 17:24:00,77.005,77.02,76.94,76.985,183800000.0
2008-12-12 17:25:00,76.99,77.0,76.95,76.955,190400000.0
2008-12-12 17:26:00,76.955,77.01,76.955,76.975,161400000.0
2008-12-12 17:27:00,76.975,77.0,76.945,76.96,162400000.0
2008-12-12 17:28:00,76.955,77.035,76.95,77.005,133400000.0
2008-12-12 17:29:00,77.005,77.135,77.005,77.135,184000000.0
2008-12-12 17:30:00,77.135,77.15,77.075,77.1,371199999.0
2008-12-12 17:31:00,77.1,77.125,77.065,77.095,196400000.0
2008-12-12 17:32:00,77.105,77.125,77.06,77.08,209800000.0
2008-12-12 17:33:00,77.075,77.1,77.055,77.09,167800000.0
2008-12-12 17:34:00,77.09,77.16,77.035,77.15,257000000.0
2008-12-12 17:35:00,77.155,77.185,77.14,77.18,148800000.0
2008-12-12 17:36:00,77.18,77.19,77.145,77.185,126200000.0
2008-12-12 17:37:00,77.18,77.225,77.155,77.22,138800000.0
2008-12-12 17:38:00,77.215,77.28,77.205,77.265,138400000.0
2008-12-12 17:39:00,77.265,77.295,77.22,77.275,154600000.0
2008-12-12 17:40:00,77.275,77.28,77.245,77.255,138400000.0
2008-12-12 17:41:00,77.265,77.28,77.235,77.255,163000000.0
2008-12-12 17:42:00,77.265,77.285,77.215,77.225,201200000.0
2008-12-12 17:43:00,77.225,77.23,77.2,77.2,153600000.0
2008-12-12 17:44:00,77.2,77.235,77.175,77.2,202600000.0
2008-12-12 17:45:00,77.205,77.225,77.17,77.225,124800000.0
2008-12-12 17:46:00,77.23,77.25,77.2,77.205,106200000.0
2008-12-12 17:47:00,77.21,77.25,77.205,77.215,137800000.0
2008-12-12 17:48:00,77.22,77.24,77.205,77.22,142200000.0
2008-12-12 17:49:00,77.21,77.26,77.17,77.23,158800000.0
2008-12-12 17:50:00,77.235,77.25,77.215,77.22,101600000.0
2008-12-12 17:51:00,77.235,77.255,77.22,77.24,65000000.0
2008-12-12 17:52:00,77.24,77.29,77.24,77.265,98400000.0
2008-12-12 17:53:00,77.265,77.38,77.26,77.345,169800000.0
2008-12-12 17:54:00,77.345,77.465,77.34,77.465,151200000.0
2008-12-12 17:55:00,77.465,77.56,77.43,77.56,187200000.0
2008-12-12 17:56:00,77.575,77.64,77.575,77.575,165200000.0
2008-12-12 17:57:00,77.58,77.59,77.545,77.575,178800000.0
2008-12-12 17:58:00,77.58,77.59,77.52,77.54,164200000.0
2008-12-12 17:59:00,77.53,77.59,77.525,77.57,212800000.0
2008-12-12 18:00:00,77.565,77.565,77.495,77.535,121600000.0
2008-12-12 18:01:00,77.535,77.54,77.47,77.475,93600000.0
2008-12-12 18:02:00,77.475,77.485,77.425,77.43,100000000.0
2008-12-12 18:03:00,77.42,77.47,77.395,77.465,181800000.0
2008-12-12 18:04:00,77.46,77.535,77.435,77.51,177400000.0
2008-12-12 18:05:00,77.5,77.585,77.5,77.545,121000000.0
2008-12-12 18:06:00,77.54,77.605,77.535,77.59,121600000.0
2008-12-12 18:07:00,77.6,77.605,77.57,77.6,109600000.0
2008-12-12 18:08:00,77.595,77.68,77.595,77.675,168200000.0
2008-12-12 18:09:00,77.67,77.735,77.66,77.735,199600000.0
2008-12-12 18:10:00,77.74,77.745,77.63,77.645,161400000.0
2008-12-12 18:11:00,77.65,77.665,77.535,77.535,133800000.0
2008-12-12 18:12:00,77.53,77.57,77.505,77.505,147800000.0
2008-12-12 18:13:00,77.495,77.495,77.335,77.43,135600000.0
2008-12-12 18:14:00,77.425,77.46,77.41,77.425,115400000.0
2008-12-12 18:15:00,77.425,77.435,77.38,77.415,112600000.0
2008-12-12 18:16:00,77.415,77.43,77.415,77.415,56000000.0
2008-12-12 18:17:00,77.415,77.42,77.33,77.345,122000000.0
2008-12-12 18:18:00,77.345,77.365,77.29,77.295,181000000.0
2008-12-12 18:19:00,77.295,77.315,77.255,77.31,210000000.0
2008-12-12 18:20:00,77.31,77.365,77.31,77.35,180400000.0
2008-12-12 18:21:00,77.35,77.36,77.32,77.34,183400000.0
2008-12-12 18:22:00,77.34,77.38,77.32,77.38,205200000.0
2008-12-12 18:23:00,77.385,77.385,77.33,77.33,67000000.0
2008-12-12 18:24:00,77.335,77.355,77.32,77.35,116600000.0
2008-12-12 18:25:00,77.35,77.36,77.335,77.34,109200000.0
2008-12-12 18:26:00,77.345,77.355,77.31,77.315,89200000.0
2008-12-12 18:27:00,77.315,77.32,77.28,77.295,136200000.0
2008-12-12 18:28:00,77.305,77.335,77.265,77.295,168000000.0
2008-12-12 18:29:00,77.3,77.335,77.28,77.3,220600000.0
2008-12-12 18:30:00,77.295,77.305,77.205,77.21,193600000.0
2008-12-12 18:31:00,77.205,77.21,77.175,77.2,129600000.0
2008-12-12 18:32:00,77.2,77.29,77.2,77.26,104000000.0
2008-12-12 18:33:00,77.255,77.255,77.215,77.215,95200000.0
2008-12-12 18:34:00,77.215,77.255,77.215,77.255,139400000.0
2008-12-12 18:35:00,77.25,77.295,77.25,77.265,192000000.0
2008-12-12 18:36:00,77.27,77.27,77.225,77.24,127400000.0
2008-12-12 18:37:00,77.24,77.31,77.24,77.31,156600000.0
2008-12-12 18:38:00,77.305,77.305,77.185,77.185,152200000.0
2008-12-12 18:39:00,77.185,77.2,77.165,77.175,108400000.0
2008-12-12 18:40:00,77.175,77.235,77.175,77.21,143400000.0
2008-12-12 18:41:00,77.215,77.28,77.205,77.245,163400000.0
2008-12-12 18:42:00,77.24,77.24,77.145,77.145,114800000.0
2008-12-12 18:43:00,77.145,77.24,77.115,77.18,251200000.0
2008-12-12 18:44:00,77.18,77.195,77.125,77.19,174000000.0
2008-12-12 18:45:00,77.19,77.275,77.17,77.24,203600000.0
2008-12-12 18:46:00,77.245,77.26,77.225,77.23,99600000.0
2008-12-12 18:47:00,77.225,77.24,77.18,77.2,115200000.0
2008-12-12 18:48:00,77.195,77.265,77.18,77.265,92800000.0
2008-12-12 18:49:00,77.26,77.26,77.195,77.2,96200000.0
2008-12-12 18:50:00,77.195,77.245,77.19,77.195,127000000.0
2008-12-12 18:51:00,77.2,77.25,77.2,77.24,124800000.0
2008-12-12 18:52:00,77.24,77.3,77.23,77.3,95000000.0
2008-12-12 18:53:00,77.3,77.325,77.26,77.3,160800000.0
2008-12-12 18:54:00,77.295,77.31,77.27,77.295,140600000.0
2008-12-12 18:55:00,77.285,77.35,77.28,77.315,145200000.0
2008-12-12 18:56:00,77.315,77.355,77.26,77.29,136200000.0
2008-12-12 18:57:00,77.29,77.295,77.245,77.275,144800000.0
2008-12-12 18:58:00,77.275,77.3,77.265,77.27,89800000.0
2008-12-12 18:59:00,77.27,77.37,77.25,77.36,139800000.0
2008-12-12 19:00:00,77.365,77.465,77.34,77.44,146000000.0
2008-12-12 19:01:00,77.44,77.465,77.435,77.445,81200000.0
2008-12-12 19:02:00,77.445,77.445,77.365,77.38,122400000.0
2008-12-12 19:03:00,77.39,77.425,77.38,77.38,72000000.0
2008-12-12 19:04:00,77.38,77.415,77.38,77.415,52000000.0
2008-12-12 19:05:00,77.415,77.44,77.385,77.435,58600000.0
2008-12-12 19:06:00,77.435,77.435,77.36,77.37,118000000.0
2008-12-12 19:07:00,77.37,77.405,77.37,77.38,128400000.0
2008-12-12 19:08:00,77.38,77.41,77.38,77.395,112200000.0
2008-12-12 19:09:00,77.4,77.4,77.375,77.38,58200000.0
2008-12-12 19:10:00,77.375,77.4,77.365,77.39,52800000.0
2008-12-12 19:11:00,77.39,77.435,77.375,77.435,98200000.0
2008-12-12 19:12:00,77.44,77.47,77.405,77.405,105400000.0
2008-12-12 19:13:00,77.41,77.415,77.385,77.385,107400000.0
2008-12-12 19:14:00,77.375,77.38,77.365,77.365,21600000.0
2008-12-12 19:15:00,77.36,77.365,77.305,77.305,51200000.0
2008-12-12 19:16:00,77.295,77.33,77.285,77.305,98400000.0
2008-12-12 19:17:00,77.3,77.305,77.275,77.295,67200000.0
2008-12-12 19:18:00,77.3,77.315,77.3,77.31,78400000.0
2008-12-12 19:19:00,77.31,77.36,77.31,77.34,100000000.0
2008-12-12 19:20:00,77.34,77.355,77.325,77.34,86200000.0
2008-12-12 19:21:00,77.325,77.345,77.31,77.31,63000000.0
2008-12-12 19:22:00,77.305,77.33,77.285,77.32,141400000.0
2008-12-12 19:23:00,77.32,77.43,77.32,77.42,115200000.0
2008-12-12 19:24:00,77.42,77.435,77.39,77.41,135600000.0
2008-12-12 19:25:00,77.405,77.41,77.355,77.365,68400000.0
2008-12-12 19:26:00,77.37,77.385,77.36,77.385,51200000.0
2008-12-12 19:27:00,77.37,77.37,77.325,77.34,72200000.0
2008-12-12 19:28:00,77.335,77.345,77.325,77.345,85600000.0
2008-12-12 19:29:00,77.345,77.37,77.34,77.355,81000000.0
2008-12-12 19:30:00,77.355,77.36,77.32,77.32,68200000.0
2008-12-12 19:31:00,77.32,77.35,77.32,77.33,89800000.0
2008-12-12 19:32:00,77.315,77.325,77.29,77.305,68200000.0
2008-12-12 19:33:00,77.305,77.33,77.285,77.32,83000000.0
2008-12-12 19:34:00,77.32,77.4,77.32,77.38,74000000.0
2008-12-12 19:35:00,77.375,77.42,77.37,77.4,70000000.0
2008-12-12 19:36:00,77.395,77.435,77.38,77.41,101600000.0
2008-12-12 19:37:00,77.42,77.435,77.415,77.435,72600000.0
2008-12-12 19:38:00,77.435,77.45,77.41,77.44,112400000.0
2008-12-12 19:39:00,77.44,77.445,77.395,77.435,126400000.0
2008-12-12 19:40:00,77.435,77.44,77.4,77.405,95400000.0
2008-12-12 19:41:00,77.395,77.405,77.365,77.39,90400000.0
2008-12-12 19:42:00,77.385,77.39,77.37,77.385,55200000.0
2008-12-12 19:43:00,77.375,77.395,77.3,77.335,111600000.0
2008-12-12 19:44:00,77.34,77.355,77.305,77.315,104600000.0
2008-12-12 19:45:00,77.32,77.33,77.29,77.29,124000000.0
2008-12-12 19:46:00,77.29,77.315,77.275,77.315,105000000.0
2008-12-12 19:47:00,77.315,77.415,77.315,77.39,85600000.0
2008-12-12 19:48:00,77.39,77.405,77.33,77.35,81000000.0
2008-12-12 19:49:00,77.355,77.37,77.31,77.31,109600000.0
2008-12-12 19:50:00,77.31,77.325,77.31,77.31,63200000.0
2008-12-12 19:51:00,77.315,77.35,77.31,77.345,120600000.0
2008-12-12 19:52:00,77.34,77.345,77.285,77.295,79400000.0
2008-12-12 19:53:00,77.3,77.33,77.3,77.325,81400000.0
2008-12-12 19:54:00,77.32,77.355,77.305,77.335,111800000.0
2008-12-12 19:55:00,77.345,77.38,77.32,77.365,99800000.0
2008-12-12 19:56:00,77.365,77.4,77.36,77.39,46800000.0
2008-12-12 19:57:00,77.395,77.415,77.38,77.38,131600000.0
2008-12-12 19:58:00,77.385,77.395,77.35,77.36,50800000.0
2008-12-12 19:59:00,77.36,77.37,77.355,77.36,33400000.0
2008-12-12 20:00:00,77.36,77.4,77.36,77.39,27400000.0
2008-12-12 20:01:00,77.395,77.395,77.35,77.36,40600000.0
2008-12-12 20:02:00,77.355,77.365,77.35,77.36,20800000.0
2008-12-12 20:03:00,77.37,77.375,77.35,77.37,30400000.0
2008-12-12 20:04:00,77.37,77.405,77.37,77.375,35200000.0
2008-12-12 20:05:00,77.385,77.39,77.375,77.375,24000000.0
2008-12-12 20:06:00,77.375,77.38,77.33,77.335,275200007.0
2008-12-12 20:07:00,77.32,77.345,77.32,77.325,56800000.0
2008-12-12 20:08:00,77.325,77.335,77.315,77.33,83000000.0
2008-12-12 20:09:00,77.33,77.375,77.31,77.37,101800000.0
2008-12-12 20:10:00,77.365,77.385,77.345,77.355,87600000.0
2008-12-12 20:11:00,77.355,77.405,77.355,77.39,123800000.0
2008-12-12 20:12:00,77.385,77.395,77.36,77.375,78400000.0
2008-12-12 20:13:00,77.375,77.4,77.37,77.385,61400000.0
2008-12-12 20:14:00,77.385,77.4,77.375,77.385,52800000.0
2008-12-12 20:15:00,77.375,77.39,77.365,77.37,107000000.0
2008-12-12 20:16:00,77.37,77.415,77.36,77.405,73600000.0
2008-12-12 20:17:00,77.4,77.405,77.38,77.4,42800000.0
2008-12-12 20:18:00,77.41,77.45,77.405,77.42,77200000.0
2008-12-12 20:19:00,77.43,77.45,77.425,77.44,54600000.0
2008-12-12 20:20:00,77.44,77.485,77.405,77.47,92400000.0
2008-12-12 20:21:00,77.47,77.47,77.425,77.44,51200000.0
2008-12-12 20:22:00,77.445,77.455,77.41,77.43,45600000.0
2008-12-12 20:23:00,77.435,77.44,77.415,77.44,17600000.0
2008-12-12 20:24:00,77.45,77.455,77.42,77.435,50400000.0
2008-12-12 20:25:00,77.44,77.445,77.41,77.425,40000000.0
2008-12-12 20:26:00,77.42,77.44,77.41,77.41,20200000.0
2008-12-12 20:27:00,77.405,77.405,77.27,77.27,95600000.0
2008-12-12 20:28:00,77.275,77.3,77.225,77.24,91200000.0
2008-12-12 20:29:00,77.235,77.255,77.2,77.255,110000000.0
2008-12-12 20:30:00,77.255,77.285,77.255,77.285,58000000.0
2008-12-12 20:31:00,77.28,77.285,77.26,77.26,76800000.0
2008-12-12 20:32:00,77.26,77.26,77.22,77.23,80400000.0
2008-12-12 20:33:00,77.23,77.23,77.215,77.225,60600000.0
2008-12-12 20:34:00,77.21,77.225,77.185,77.2,73800000.0
2008-12-12 20:35:00,77.205,77.205,77.195,77.195,25600000.0
2008-12-12 20:36:00,77.195,77.195,77.155,77.175,62600000.0
2008-12-12 20:37:00,77.185,77.195,77.17,77.195,40800000.0
2008-12-12 20:38:00,77.195,77.215,77.15,77.175,90200000.0
2008-12-12 20:39:00,77.18,77.195,77.165,77.185,78000000.0
2008-12-12 20:40:00,77.185,77.19,77.16,77.17,96800000.0
2008-12-12 20:41:00,77.175,77.2,77.17,77.17,75800000.0
2008-12-12 20:42:00,77.17,77.2,77.17,77.18,59000000.0
2008-12-12 20:43:00,77.185,77.235,77.165,77.17,102600000.0
2008-12-12 20:44:00,77.17,77.205,77.155,77.19,106800000.0
2008-12-12 20:45:00,77.19,77.195,77.15,77.165,78600000.0
2008-12-12 20:46:00,77.165,77.175,77.14,77.17,107200000.0
2008-12-12 20:47:00,77.18,77.18,77.11,77.11,79600000.0
2008-12-12 20:48:00,77.11,77.145,77.1,77.14,70400000.0
2008-12-12 20:49:00,77.14,77.16,77.1,77.125,98000000.0
2008-12-12 20:50:00,77.12,77.14,77.1,77.125,99200000.0
2008-12-12 20:51:00,77.125,77.13,77.09,77.13,94400000.0
2008-12-12 20:52:00,77.125,77.18,77.115,77.165,57200000.0
2008-12-12 20:53:00,77.165,77.205,77.165,77.205,65600000.0
2008-12-12 20:54:00,77.21,77.3,77.21,77.29,67600000.0
2008-12-12 20:55:00,77.285,77.29,77.275,77.285,33600000.0
2008-12-12 20:56:00,77.285,77.295,77.27,77.275,51200000.0
2008-12-12 20:57:00,77.275,77.31,77.275,77.285,54400000.0
2008-12-12 20:58:00,77.285,77.295,77.25,77.25,66600000.0
2008-12-12 20:59:00,77.25,77.25,77.195,77.195,70600000.0
2008-12-12 21:00:00,77.19,77.28,77.185,77.275,78000000.0
2008-12-12 21:01:00,77.275,77.355,77.275,77.34,95000000.0
2008-12-12 21:02:00,77.34,77.36,77.315,77.355,88000000.0
2008-12-12 21:03:00,77.35,77.365,77.335,77.34,46800000.0
2008-12-12 21:04:00,77.335,77.34,77.31,77.335,90400000.0
2008-12-12 21:05:00,77.34,77.36,77.315,77.355,43400000.0
2008-12-12 21:06:00,77.36,77.375,77.34,77.35,84200000.0
2008-12-12 21:07:00,77.35,77.37,77.35,77.36,19200000.0
2008-12-12 21:08:00,77.36,77.375,77.34,77.35,31600000.0
2008-12-12 21:09:00,77.36,77.36,77.325,77.33,30400000.0
2008-12-12 21:10:00,77.335,77.365,77.33,77.365,76600000.0
2008-12-12 21:11:00,77.36,77.395,77.36,77.37,28000000.0
2008-12-12 21:12:00,77.365,77.365,77.345,77.345,16000000.0
2008-12-12 21:13:00,77.34,77.35,77.34,77.35,8000000.0
2008-12-12 21:14:00,77.345,77.36,77.335,77.335,28000000.0
2008-12-12 21:15:00,77.345,77.35,77.33,77.35,30400000.0
2008-12-12 21:16:00,77.35,77.36,77.335,77.35,41000000.0
2008-12-12 21:17:00,77.35,77.405,77.35,77.39,79000000.0
2008-12-12 21:18:00,77.39,77.405,77.355,77.36,46000000.0
2008-12-12 21:19:00,77.355,77.355,77.225,77.23,86000000.0
2008-12-12 21:20:00,77.23,77.235,77.165,77.17,85600000.0
2008-12-12 21:21:00,77.155,77.215,77.155,77.21,115600000.0
2008-12-12 21:22:00,77.21,77.23,77.2,77.225,67800000.0
2008-12-12 21:23:00,77.22,77.255,77.22,77.255,76200000.0
2008-12-12 21:24:00,77.26,77.27,77.225,77.27,71800000.0
2008-12-12 21:25:00,77.275,77.28,77.24,77.26,65000000.0
2008-12-12 21:26:00,77.265,77.29,77.26,77.29,45600000.0
2008-12-12 21:27:00,77.29,77.29,77.235,77.24,59800000.0
2008-12-12 21:28:00,77.235,77.28,77.235,77.27,33200000.0
2008-12-12 21:29:00,77.275,77.275,77.22,77.27,113200000.0
2008-12-12 21:30:00,77.275,77.285,77.24,77.27,83600000.0
2008-12-12 21:31:00,77.275,77.275,77.165,77.18,75800000.0
2008-12-12 21:32:00,77.175,77.245,77.175,77.21,136600000.0
2008-12-12 21:33:00,77.205,77.205,77.14,77.16,92600000.0
2008-12-12 21:34:00,77.17,77.2,77.165,77.19,92000000.0
2008-12-12 21:35:00,77.19,77.21,77.155,77.205,107000000.0
2008-12-12 21:36:00,77.21,77.23,77.165,77.23,74600000.0
2008-12-12 21:37:00,77.225,77.23,77.175,77.185,91200000.0
2008-12-12 21:38:00,77.195,77.26,77.195,77.25,62400000.0
2008-12-12 21:39:00,77.25,77.25,77.215,77.22,78000000.0
2008-12-12 21:40:00,77.225,77.265,77.215,77.215,71200000.0
2008-12-12 21:41:00,77.22,77.305,77.22,77.28,69600000.0
2008-12-12 21:42:00,77.275,77.34,77.275,77.33,82600000.0
2008-12-12 21:43:00,77.33,77.345,77.315,77.32,57400000.0
2008-12-12 21:44:00,77.32,77.33,77.285,77.3,78400000.0
2008-12-12 21:45:00,77.3,77.35,77.29,77.35,62600000.0
2008-12-12 21:46:00,77.34,77.34,77.26,77.27,62800000.0
2008-12-12 21:47:00,77.27,77.3,77.26,77.275,46400000.0
2008-12-12 21:48:00,77.265,77.265,77.245,77.26,22400000.0
2008-12-12 21:49:00,77.27,77.31,77.27,77.3,49600000.0
2008-12-12 21:50:00,77.31,77.38,77.31,77.365,44000000.0
2008-12-12 21:51:00,77.355,77.38,77.345,77.35,60800000.0
2008-12-12 21:52:00,77.345,77.44,77.345,77.425,85600000.0
2008-12-12 21:53:00,77.43,77.445,77.42,77.44,81600000.0
2008-12-12 21:54:00,77.445,77.45,77.32,77.32,109400000.0
2008-12-12 21:55:00,77.32,77.365,77.315,77.34,110800000.0
2008-12-12 21:56:00,77.335,77.35,77.33,77.35,22400000.0
2008-12-12 21:57:00,77.35,77.37,77.315,77.32,45600000.0
2008-12-12 21:58:00,77.31,77.35,77.3,77.33,81600000.0
2008-12-12 21:59:00,77.34,77.395,77.34,77.395,69000000.0
2008-12-12 22:00:00,77.4,77.4,77.375,77.395,30600000.0
2008-12-12 22:01:00,77.4,77.43,77.4,77.43,35200000.0
2008-12-12 22:02:00,77.435,77.455,77.42,77.42,47600000.0
2008-12-12 22:03:00,77.43,77.43,77.325,77.35,73800000.0
2008-12-12 22:04:00,77.35,77.385,77.325,77.325,59800000.0
2008-12-12 22:05:00,77.33,77.35,77.325,77.35,32000000.0
2008-12-12 22:06:00,77.355,77.355,77.29,77.305,79200000.0
2008-12-12 22:07:00,77.305,77.335,77.275,77.31,108400000.0
2008-12-12 22:08:00,77.31,77.33,77.3,77.33,62000000.0
2008-12-12 22:09:00,77.325,77.325,77.29,77.32,64000000.0
2008-12-12 22:10:00,77.31,77.34,77.3,77.335,26600000.0
2008-12-12 22:11:00,77.335,77.35,77.335,77.335,30800000.0
2008-12-12 22:12:00,77.335,77.375,77.335,77.365,47200000.0
2008-12-12 22:13:00,77.365,77.365,77.33,77.34,33600000.0
2008-12-12 22:14:00,77.345,77.345,77.345,77.345,1600000.0
2008-12-12 22:15:00,77.35,77.385,77.33,77.33,37200000.0
2008-12-12 22:16:00,77.33,77.365,77.33,77.365,48800000.0
2008-12-12 22:17:00,77.36,77.385,77.345,77.385,75600000.0
2008-12-12 22:18:00,77.39,77.395,77.36,77.375,31800000.0
2008-12-12 22:19:00,77.375,77.39,77.31,77.36,123600000.0
2008-12-12 22:20:00,77.34,77.43,77.335,77.43,94000000.0
2008-12-12 22:21:00,77.42,77.49,77.4,77.455,98200000.0
2008-12-12 22:22:00,77.45,77.455,77.41,77.435,84600000.0
2008-12-12 22:23:00,77.435,77.435,77.355,77.4,120600000.0
2008-12-12 22:24:00,77.4,77.405,77.32,77.32,154800000.0
2008-12-12 22:25:00,77.3,77.35,77.24,77.35,885599994.0
2008-12-12 22:26:00,77.355,77.355,77.28,77.28,280000000.0
2008-12-12 22:27:00,77.285,77.37,77.28,77.345,125000000.0
2008-12-12 22:28:00,77.345,77.345,77.325,77.325,45600000.0
2008-12-12 22:29:00,77.325,77.365,77.325,77.355,26400000.0
2008-12-12 22:30:00,77.355,77.37,77.345,77.35,33200000.0
2008-12-12 22:31:00,77.35,77.365,77.33,77.33,23400000.0
2008-12-12 22:32:00,77.325,77.33,77.31,77.31,40200000.0
2008-12-12 22:33:00,77.31,77.33,77.28,77.315,121200000.0
2008-12-12 22:34:00,77.32,77.33,77.315,77.325,78400000.0
2008-12-12 22:35:00,77.33,77.34,77.29,77.3,72000000.0
2008-12-12 22:36:00,77.295,77.31,77.27,77.27,76200000.0
2008-12-12 22:37:00,77.285,77.33,77.285,77.33,47200000.0
2008-12-12 22:38:00,77.335,77.375,77.33,77.36,48000000.0
2008-12-12 22:39:00,77.355,77.38,77.355,77.355,56800000.0
2008-12-12 22:40:00,77.355,77.38,77.355,77.37,48200000.0
2008-12-12 22:41:00,77.365,77.375,77.355,77.36,70000000.0
2008-12-12 22:42:00,77.36,77.385,77.36,77.375,30400000.0
2008-12-12 22:43:00,77.37,77.375,77.355,77.355,64600000.0
2008-12-12 22:44:00,77.355,77.36,77.34,77.36,75000000.0
2008-12-12 22:45:00,77.365,77.375,77.355,77.365,68800000.0
2008-12-12 22:46:00,77.37,77.37,77.3,77.315,722600001.0
2008-12-12 22:47:00,77.315,77.32,77.26,77.29,102400000.0
2008-12-12 22:48:00,77.3,77.35,77.295,77.33,93400000.0
2008-12-12 22:49:00,77.325,77.325,77.285,77.295,51400000.0
2008-12-12 22:50:00,77.295,77.31,77.285,77.31,74800000.0
2008-12-12 22:51:00,77.33,77.345,77.31,77.345,55400000.0
2008-12-12 22:52:00,77.35,77.365,77.34,77.365,87800000.0
2008-12-12 22:53:00,77.365,77.365,77.325,77.325,21800000.0
2008-12-12 22:54:00,77.325,77.34,77.305,77.32,60200000.0
2008-12-12 22:55:00,77.33,77.34,77.33,77.33,72000000.0
2008-12-12 22:56:00,77.335,77.355,77.335,77.355,13600000.0
2008-12-12 22:57:00,77.35,77.35,77.335,77.345,25000000.0
2008-12-12 22:58:00,77.35,77.395,77.35,77.365,87400000.0
2008-12-12 22:59:00,77.355,77.36,77.355,77.355,18600000.0
2008-12-12 23:00:00,77.355,77.365,77.345,77.35,65600000.0
2008-12-12 23:01:00,77.355,77.355,77.3,77.3,42600000.0
2008-12-12 23:02:00,77.315,77.325,77.29,77.325,20800000.0
2008-12-12 23:03:00,77.34,77.35,77.32,77.335,45800000.0
2008-12-12 23:04:00,77.34,77.35,77.285,77.295,64600000.0
2008-12-12 23:05:00,77.295,77.325,77.28,77.325,53000000.0
2008-12-12 23:06:00,77.31,77.37,77.305,77.365,58000000.0
2008-12-12 23:07:00,77.37,77.375,77.35,77.37,28200000.0
2008-12-12 23:08:00,77.38,77.39,77.375,77.39,21600000.0
2008-12-12 23:09:00,77.385,77.385,77.36,77.36,41800000.0
2008-12-12 23:10:00,77.36,77.38,77.32,77.33,65200000.0
2008-12-12 23:11:00,77.325,77.33,77.315,77.325,20000000.0
2008-12-12 23:12:00,77.325,77.335,77.31,77.315,432600004.0
2008-12-12 23:13:00,77.32,77.32,77.315,77.32,7800000.0
2008-12-12 23:14:00,77.315,77.33,77.31,77.33,69200002.0
2008-12-12 23:15:00,77.335,77.34,77.32,77.32,20200000.0
2008-12-12 23:16:00,77.315,77.33,77.31,77.325,71200002.0
2008-12-12 23:17:00,77.325,77.33,77.325,77.33,10400000.0
2008-12-12 23:18:00,77.33,77.33,77.33,77.33,4000000.0
2008-12-12 23:19:00,77.34,77.375,77.34,77.37,12000000.0
2008-12-12 23:20:00,77.37,77.37,77.32,77.33,22600000.0
2008-12-12 23:21:00,77.325,77.325,77.29,77.32,174000000.0
2008-12-12 23:22:00,77.315,77.325,77.31,77.32,57400000.0
2008-12-12 23:23:00,77.325,77.325,77.315,77.325,20800000.0
2008-12-12 23:24:00,77.32,77.32,77.32,77.32,3200000.0
2008-12-12 23:25:00,77.315,77.32,77.29,77.3,86600000.0
2008-12-12 23:26:00,77.295,77.31,77.275,77.275,66000000.0
2008-12-12 23:27:00,77.27,77.28,77.26,77.28,29600000.0
2008-12-12 23:28:00,77.275,77.275,77.265,77.265,14600000.0
2008-12-12 23:29:00,77.265,77.265,77.255,77.26,16600000.0
2008-12-12 23:30:00,77.265,77.285,77.26,77.275,22200000.0
2008-12-12 23:31:00,77.27,77.285,77.27,77.28,19200000.0
2008-12-12 23:32:00,77.285,77.29,77.285,77.285,8800000.0
2008-12-12 23:33:00,77.33,77.33,77.32,77.32,8000000.0
2008-12-12 23:34:00,77.32,77.345,77.315,77.345,22400000.0
2008-12-12 23:35:00,77.35,77.365,77.345,77.36,17200000.0
2008-12-12 23:36:00,77.36,77.37,77.355,77.37,5600000.0
2008-12-12 23:37:00,77.365,77.365,77.355,77.355,7400000.0
2008-12-12 23:38:00,77.355,77.355,77.35,77.35,3400000.0
2008-12-12 23:39:00,77.35,77.37,77.345,77.345,14000000.0
2008-12-12 23:40:00,77.345,77.35,77.33,77.34,23800000.0
2008-12-12 23:41:00,77.34,77.34,77.325,77.325,4000000.0
2008-12-12 23:42:00,77.34,77.37,77.315,77.35,65800000.0
2008-12-12 23:43:00,77.335,77.35,77.325,77.34,32600000.0
2008-12-12 23:44:00,77.345,77.355,77.345,77.355,17800000.0
2008-12-12 23:45:00,77.35,77.35,77.325,77.33,64600000.0
2008-12-12 23:46:00,77.335,77.345,77.335,77.345,6600000.0
2008-12-12 23:47:00,77.345,77.345,77.33,77.33,18800000.0
2008-12-12 23:48:00,77.34,77.35,77.34,77.35,14400000.0
2008-12-12 23:49:00,77.35,77.35,77.345,77.345,12000000.0
2008-12-12 23:50:00,77.34,77.34,77.325,77.33,14000000.0
2008-12-12 23:51:00,77.33,77.33,77.27,77.275,52800000.0
2008-12-12 23:52:00,77.27,77.305,77.26,77.28,24200000.0
2008-12-12 23:53:00,77.275,77.31,77.27,77.305,23000000.0
2008-12-12 23:54:00,77.27,77.305,77.26,77.275,21000000.0
2008-12-12 23:55:00,77.275,77.315,77.27,77.3,8000000.0
2008-12-12 23:56:00,77.305,77.31,77.285,77.285,10000000.0
2008-12-12 23:57:00,77.285,77.4,77.285,77.36,49800000.0
2008-12-12 23:58:00,77.36,77.37,77.35,77.37,9000000.0
2008-12-12 23:59:00,77.375,77.445,77.37,77.445,21000000.0
2008-12-15 00:00:00,77.579,77.58,77.556,77.58,50400000.0
2008-12-15 00:01:00,77.575,77.575,77.565,77.565,5000000.0
2008-12-15 00:02:00,77.55,77.55,77.44,77.46,21000000.0
2008-12-15 00:03:00,77.465,77.47,77.44,77.45,11000000.0
2008-12-15 00:04:00,77.455,77.47,77.445,77.47,10000000.0
2008-12-15 00:05:00,77.48,77.48,77.475,77.475,2000000.0
2008-12-15 00:06:00,77.44,77.44,77.44,77.44,1200000.0
2008-12-15 00:07:00,77.465,77.54,77.465,77.48,15000000.0
2008-12-15 00:08:00,77.485,77.495,77.47,77.47,25600000.0
2008-12-15 00:09:00,77.47,77.47,77.405,77.47,17600000.0
2008-12-15 00:10:00,77.47,77.47,77.395,77.43,13000000.0
2008-12-15 00:11:00,77.425,77.425,77.36,77.395,21200000.0
2008-12-15 00:12:00,77.395,77.44,77.395,77.44,9200000.0
2008-12-15 00:13:00,77.425,77.425,77.375,77.375,32400000.0
2008-12-15 00:14:00,77.385,77.425,77.34,77.355,40800000.0
2008-12-15 00:15:00,77.36,77.375,77.335,77.375,28400000.0
2008-12-15 00:16:00,77.385,77.39,77.355,77.375,14000000.0
2008-12-15 00:17:00,77.385,77.385,77.33,77.33,7000000.0
2008-12-15 00:18:00,77.325,77.33,77.27,77.31,22000000.0
2008-12-15 00:19:00,77.305,77.39,77.275,77.31,24000000.0
2008-12-15 00:20:00,77.325,77.33,77.28,77.295,33000000.0
2008-12-15 00:21:00,77.305,77.35,77.295,77.345,17000000.0
2008-12-15 00:22:00,77.34,77.385,77.33,77.365,27000000.0
2008-12-15 00:23:00,77.36,77.36,77.33,77.33,17000000.0
2008-12-15 00:24:00,77.32,77.345,77.305,77.32,22000000.0
2008-12-15 00:25:00,77.325,77.325,77.29,77.3,11000000.0
2008-12-15 00:26:00,77.3,77.315,77.265,77.275,21000000.0
2008-12-15 00:27:00,77.275,77.355,77.26,77.325,30000000.0
2008-12-15 00:28:00,77.33,77.38,77.31,77.31,16000000.0
2008-12-15 00:29:00,77.33,77.365,77.33,77.35,28000000.0
2008-12-15 00:30:00,77.345,77.375,77.345,77.345,12000000.0
2008-12-15 00:31:00,77.355,77.39,77.285,77.34,24000000.0
2008-12-15 00:32:00,77.345,77.35,77.31,77.33,51000000.0
2008-12-15 00:33:00,77.335,77.34,77.295,77.34,36000000.0
2008-12-15 00:34:00,77.34,77.345,77.33,77.34,9000000.0
2008-12-15 00:35:00,77.35,77.35,77.335,77.345,6000000.0
2008-12-15 00:36:00,77.345,77.365,77.335,77.355,22000000.0
2008-12-15 00:37:00,77.36,77.36,77.355,77.355,3000000.0
2008-12-15 00:38:00,77.345,77.345,77.3,77.3,21000000.0
2008-12-15 00:39:00,77.31,77.31,77.28,77.3,28000000.0
2008-12-15 00:40:00,77.295,77.3,77.28,77.28,12000000.0
2008-12-15 00:41:00,77.29,77.31,77.29,77.305,13000000.0
2008-12-15 00:42:00,77.31,77.34,77.31,77.34,8000000.0
2008-12-15 00:43:00,77.34,77.345,77.34,77.34,4000000.0
2008-12-15 00:44:00,77.275,77.325,77.275,77.325,2600000.0
2008-12-15 00:45:00,77.275,77.31,77.275,77.31,4200000.0
2008-12-15 00:46:00,77.33,77.35,77.33,77.35,4000000.0
2008-12-15 00:47:00,77.34,77.355,77.325,77.325,11000000.0
2008-12-15 00:48:00,77.335,77.385,77.335,77.36,25200000.0
2008-12-15 00:49:00,77.38,77.38,77.35,77.375,24400000.0
2008-12-15 00:50:00,77.36,77.375,77.35,77.375,18800000.0
2008-12-15 00:51:00,77.375,77.395,77.35,77.395,32600000.0
2008-12-15 00:52:00,77.395,77.41,77.385,77.405,31400000.0
2008-12-15 00:53:00,77.405,77.42,77.405,77.415,6400000.0
2008-12-15 00:54:00,77.42,77.42,77.42,77.42,1600000.0
2008-12-15 00:55:00,77.435,77.435,77.39,77.39,21600000.0
2008-12-15 00:56:00,77.39,77.39,77.39,77.39,8400000.0
2008-12-15 00:57:00,77.4,77.425,77.39,77.405,32800000.0
2008-12-15 00:58:00,77.415,77.435,77.395,77.425,35200000.0
2008-12-15 00:59:00,77.425,77.455,77.415,77.42,60800000.0
2008-12-15 01:00:00,77.425,77.49,77.4,77.49,31000000.0
2008-12-15 01:01:00,77.5,77.515,77.45,77.495,38000000.0
2008-12-15 01:02:00,77.495,77.5,77.465,77.5,24200000.0
2008-12-15 01:03:00,77.505,77.505,77.495,77.505,9000000.0
2008-12-15 01:04:00,77.5,77.515,77.47,77.47,20000000.0
2008-12-15 01:05:00,77.48,77.555,77.455,77.545,35800000.0
2008-12-15 01:06:00,77.545,77.555,77.48,77.51,33200000.0
2008-12-15 01:07:00,77.515,77.52,77.495,77.495,19400000.0
2008-12-15 01:08:00,77.495,77.495,77.46,77.46,66800000.0
2008-12-15 01:09:00,77.46,77.475,77.46,77.475,17400000.0
2008-12-15 01:10:00,77.47,77.485,77.47,77.485,13000000.0
2008-12-15 01:11:00,77.48,77.485,77.47,77.47,8000000.0
2008-12-15 01:12:00,77.47,77.47,77.46,77.46,23200000.0
2008-12-15 01:13:00,77.46,77.46,77.46,77.46,14400000.0
2008-12-15 01:14:00,77.46,77.465,77.405,77.45,69600000.0
2008-12-15 01:15:00,77.465,77.465,77.375,77.42,65200000.0
2008-12-15 01:16:00,77.385,77.46,77.385,77.43,57800000.0
2008-12-15 01:17:00,77.42,77.43,77.42,77.42,35800000.0
2008-12-15 01:18:00,77.42,77.48,77.41,77.455,52400000.0
2008-12-15 01:19:00,77.46,77.46,77.3,77.355,89600000.0
2008-12-15 01:20:00,77.355,77.515,77.345,77.49,55000000.0
2008-12-15 01:21:00,77.48,77.545,77.465,77.495,48000000.0
2008-12-15 01:22:00,77.49,77.495,77.25,77.42,71600000.0
2008-12-15 01:23:00,77.42,77.46,77.41,77.425,84800000.0
2008-12-15 01:24:00,77.42,77.425,77.31,77.32,32400000.0
2008-12-15 01:25:00,77.325,77.335,77.24,77.24,110200000.0
2008-12-15 01:26:00,77.24,77.325,77.24,77.31,63800000.0
2008-12-15 01:27:00,77.315,77.315,77.29,77.295,22000000.0
2008-12-15 01:28:00,77.255,77.295,77.25,77.285,19000000.0
2008-12-15 01:29:00,77.28,77.28,77.26,77.26,9000000.0
2008-12-15 01:30:00,77.275,77.275,77.23,77.23,20000000.0
2008-12-15 01:31:00,77.235,77.26,77.215,77.245,41600000.0
2008-12-15 01:32:00,77.245,77.31,77.245,77.305,50400000.0
2008-12-15 01:33:00,77.3,77.325,77.275,77.315,91200000.0
2008-12-15 01:34:00,77.31,77.335,77.275,77.31,83200000.0
2008-12-15 01:35:00,77.31,77.36,77.31,77.34,57200000.0
2008-12-15 01:36:00,77.33,77.33,77.28,77.295,78400000.0
2008-12-15 01:37:00,77.29,77.31,77.265,77.29,28400000.0
2008-12-15 01:38:00,77.295,77.32,77.275,77.285,56600000.0
2008-12-15 01:39:00,77.29,77.305,77.275,77.305,48200000.0
2008-12-15 01:40:00,77.295,77.31,77.285,77.3,40600000.0
2008-12-15 01:41:00,77.3,77.355,77.295,77.335,41200000.0
2008-12-15 01:42:00,77.345,77.345,77.3,77.315,21600000.0
2008-12-15 01:43:00,77.32,77.34,77.31,77.32,18000000.0
2008-12-15 01:44:00,77.33,77.42,77.33,77.42,51800000.0
2008-12-15 01:45:00,77.42,77.42,77.4,77.42,42000000.0
2008-12-15 01:46:00,77.405,77.45,77.4,77.43,75400000.0
2008-12-15 01:47:00,77.43,77.43,77.32,77.345,72600000.0
2008-12-15 01:48:00,77.345,77.43,77.34,77.385,111200000.0
2008-12-15 01:49:00,77.395,77.42,77.255,77.38,87200000.0
2008-12-15 01:50:00,77.383,77.388,77.235,77.36,281600000.0
2008-12-15 01:51:00,77.34,77.455,77.29,77.43,149000000.0
2008-12-15 01:52:00,77.425,77.425,77.37,77.375,35000000.0
2008-12-15 01:53:00,77.375,77.375,77.3,77.31,21600000.0
2008-12-15 01:54:00,77.315,77.315,77.305,77.305,14000000.0
2008-12-15 01:55:00,77.285,77.325,77.2,77.31,163600000.0
2008-12-15 01:56:00,77.31,77.36,77.285,77.305,118000000.0
2008-12-15 01:57:00,77.285,77.355,77.285,77.325,162000000.0
2008-12-15 01:58:00,77.32,77.33,77.28,77.3,130800000.0
2008-12-15 01:59:00,77.295,77.34,77.255,77.32,116200000.0
2008-12-15 02:00:00,77.315,77.415,77.23,77.41,143400000.0
2008-12-15 02:01:00,77.41,77.41,77.325,77.325,10600000.0
2008-12-15 02:02:00,77.341,77.351,77.32,77.338,94400000.0
2008-12-15 02:03:00,77.33,77.348,77.319,77.344,74400000.0
2008-12-15 02:04:00,77.35,77.415,77.345,77.415,23600000.0
2008-12-15 02:05:00,77.415,77.44,77.4,77.405,33600000.0
2008-12-15 02:06:00,77.42,77.425,77.4,77.405,16000000.0
2008-12-15 02:07:00,77.41,77.43,77.39,77.42,35200000.0
2008-12-15 02:08:00,77.415,77.44,77.325,77.37,243200000.0
2008-12-15 02:09:00,77.37,77.375,77.325,77.355,31600000.0
2008-12-15 02:10:00,77.365,77.38,77.315,77.38,86400000.0
2008-12-15 02:11:00,77.38,77.405,77.375,77.4,28800000.0
2008-12-15 02:12:00,77.395,77.43,77.39,77.425,32000000.0
2008-12-15 02:13:00,77.44,77.48,77.435,77.455,41600000.0
2008-12-15 02:14:00,77.46,77.49,77.44,77.455,38400000.0
2008-12-15 02:15:00,77.45,77.47,77.435,77.46,41600000.0
2008-12-15 02:16:00,77.465,77.465,77.425,77.435,28800000.0
2008-12-15 02:17:00,77.425,77.47,77.425,77.46,46400000.0
2008-12-15 02:18:00,77.46,77.51,77.445,77.505,88000000.0
2008-12-15 02:19:00,77.505,77.56,77.5,77.52,113600000.0
2008-12-15 02:20:00,77.535,77.55,77.495,77.52,60800000.0
2008-12-15 02:21:00,77.525,77.55,77.515,77.54,56000000.0
2008-12-15 02:22:00,77.54,77.54,77.51,77.515,25600000.0
2008-12-15 02:23:00,77.505,77.53,77.505,77.52,38400000.0
2008-12-15 02:24:00,77.525,77.565,77.525,77.56,48000000.0
2008-12-15 02:25:00,77.55,77.595,77.55,77.57,27200000.0
2008-12-15 02:26:00,77.56,77.565,77.535,77.56,40000000.0
2008-12-15 02:27:00,77.555,77.62,77.555,77.615,40000000.0
2008-12-15 02:28:00,77.605,77.625,77.56,77.565,55800000.0
2008-12-15 02:29:00,77.615,77.685,77.615,77.66,42600000.0
2008-12-15 02:30:00,77.645,77.68,77.635,77.65,55800000.0
2008-12-15 02:31:00,77.665,77.715,77.665,77.715,56000000.0
2008-12-15 02:32:00,77.71,77.785,77.665,77.715,118200000.0
2008-12-15 02:33:00,77.72,77.825,77.72,77.825,75200000.0
2008-12-15 02:34:00,77.82,77.83,77.765,77.825,68800000.0
2008-12-15 02:35:00,77.84,77.87,77.825,77.865,51200000.0
2008-12-15 02:36:00,77.885,77.89,77.805,77.83,455999988.0
2008-12-15 02:37:00,77.84,77.845,77.81,77.81,439999992.0
2008-12-15 02:38:00,77.81,77.815,77.77,77.8,1938799996.0
2008-12-15 02:39:00,77.5,77.51,77.41,77.43,614199995.0
2008-12-15 02:40:00,77.795,77.81,77.755,77.755,614199995.0
2008-12-15 02:41:00,77.755,77.79,77.73,77.75,89600000.0
2008-12-15 02:42:00,77.765,77.79,77.735,77.78,52800000.0
2008-12-15 02:43:00,77.765,77.79,77.755,77.785,46400000.0
2008-12-15 02:44:00,77.78,77.78,77.755,77.76,38400000.0
2008-12-15 02:45:00,77.765,77.775,77.75,77.76,62400000.0
2008-12-15 02:46:00,77.755,77.755,77.65,77.71,91200000.0
2008-12-15 02:47:00,77.725,77.73,77.665,77.685,76200000.0
2008-12-15 02:48:00,77.695,77.725,77.685,77.7,40000000.0
2008-12-15 02:49:00,77.695,77.7,77.68,77.7,12800000.0
2008-12-15 02:50:00,77.71,77.715,77.675,77.71,39800000.0
2008-12-15 02:51:00,77.69,77.71,77.67,77.68,36800000.0
2008-12-15 02:52:00,77.675,77.705,77.675,77.7,28800000.0
2008-12-15 02:53:00,77.71,77.715,77.68,77.69,33600000.0
2008-12-15 02:54:00,77.695,77.71,77.66,77.66,59200000.0
2008-12-15 02:55:00,77.655,77.655,77.525,77.55,154000000.0
2008-12-15 02:56:00,77.555,77.555,77.495,77.515,68800000.0
2008-12-15 02:57:00,77.515,77.565,77.515,77.52,30400000.0
2008-12-15 02:58:00,77.515,77.515,77.455,77.495,56000000.0
2008-12-15 02:59:00,77.5,77.53,77.495,77.505,24000000.0
2008-12-15 03:00:00,77.51,77.525,77.425,77.43,57600000.0
2008-12-15 03:01:00,77.445,77.47,77.41,77.46,65600000.0
2008-12-15 03:02:00,77.475,77.52,77.475,77.51,26800000.0
2008-12-15 03:03:00,77.51,77.545,77.455,77.53,29600000.0
2008-12-15 03:04:00,77.54,77.615,77.535,77.6,51200000.0
2008-12-15 03:05:00,77.605,77.62,77.575,77.615,52800000.0
2008-12-15 03:06:00,77.61,77.645,77.61,77.625,30400000.0
2008-12-15 03:07:00,77.635,77.66,77.62,77.635,36800000.0
2008-12-15 03:08:00,77.635,77.635,77.635,77.635,3200000.0
2008-12-15 03:09:00,77.645,77.71,77.645,77.7,38400000.0
2008-12-15 03:10:00,77.695,77.695,77.65,77.685,49600000.0
2008-12-15 03:11:00,77.695,77.745,77.67,77.745,65400000.0
2008-12-15 03:12:00,77.685,77.76,77.675,77.745,137600000.0
2008-12-15 03:13:00,77.745,77.755,77.68,77.75,44800000.0
2008-12-15 03:14:00,77.75,77.75,77.735,77.735,22400000.0
2008-12-15 03:15:00,77.74,77.74,77.73,77.73,9600000.0
2008-12-15 03:16:00,77.73,77.73,77.705,77.72,19200000.0
2008-12-15 03:17:00,77.72,77.73,77.715,77.725,24000000.0
2008-12-15 03:18:00,77.725,77.725,77.62,77.7,168399998.0
2008-12-15 03:19:00,77.7,77.71,77.7,77.7,17000000.0
2008-12-15 03:20:00,77.69,77.7,77.665,77.69,49800000.0
2008-12-15 03:21:00,77.69,77.705,77.67,77.685,30400000.0
2008-12-15 03:22:00,77.685,77.7,77.68,77.69,28800000.0
2008-12-15 03:23:00,77.68,77.68,77.635,77.64,70400000.0
2008-12-15 03:24:00,77.645,77.655,77.625,77.635,28800000.0
2008-12-15 03:25:00,77.64,77.64,77.605,77.605,19200000.0
2008-12-15 03:26:00,77.605,77.605,77.535,77.565,65600000.0
2008-12-15 03:27:00,77.56,77.58,77.555,77.565,68800000.0
2008-12-15 03:28:00,77.575,77.605,77.535,77.545,75200000.0
2008-12-15 03:29:00,77.535,77.54,77.47,77.515,99200000.0
2008-12-15 03:30:00,77.505,77.52,77.5,77.505,46400000.0
2008-12-15 03:31:00,77.51,77.51,77.49,77.49,17600000.0
2008-12-15 03:32:00,77.5,77.515,77.49,77.515,40000000.0
2008-12-15 03:33:00,77.515,77.525,77.465,77.515,33600000.0
2008-12-15 03:34:00,77.52,77.52,77.505,77.51,17600000.0
2008-12-15 03:35:00,77.505,77.53,77.5,77.53,40000000.0
2008-12-15 03:36:00,77.52,77.545,77.52,77.525,22400000.0
2008-12-15 03:37:00,77.525,77.545,77.525,77.54,17600000.0
2008-12-15 03:38:00,77.54,77.555,77.52,77.525,32000000.0
2008-12-15 03:39:00,77.515,77.515,77.435,77.46,104000000.0
2008-12-15 03:40:00,77.46,77.485,77.455,77.47,49600000.0
2008-12-15 03:41:00,77.48,77.48,77.455,77.455,22400000.0
2008-12-15 03:42:00,77.455,77.455,77.435,77.455,24000000.0
2008-12-15 03:43:00,77.46,77.525,77.46,77.51,44800000.0
2008-12-15 03:44:00,77.51,77.51,77.49,77.49,28800000.0
2008-12-15 03:45:00,77.495,77.51,77.49,77.5,48000000.0
2008-12-15 03:46:00,77.5,77.505,77.475,77.495,36800000.0
2008-12-15 03:47:00,77.51,77.525,77.505,77.525,40000000.0
2008-12-15 03:48:00,77.53,77.53,77.46,77.495,260800008.0
2008-12-15 03:49:00,77.495,77.515,77.47,77.49,79600000.0
2008-12-15 03:50:00,77.485,77.49,77.475,77.48,43800000.0
2008-12-15 03:51:00,77.48,77.48,77.41,77.45,141400000.0
2008-12-15 03:52:00,77.46,77.505,77.455,77.46,58400000.0
2008-12-15 03:53:00,77.465,77.465,77.45,77.455,16000000.0
2008-12-15 03:54:00,77.455,77.47,77.44,77.455,112400003.0
2008-12-15 03:55:00,77.465,77.475,77.415,77.42,390400001.0
2008-12-15 03:56:00,77.405,77.425,77.4,77.415,348200000.0
2008-12-15 03:57:00,77.415,77.425,77.415,77.42,201600000.0
2008-12-15 03:58:00,77.42,77.425,77.415,77.42,56000000.0
2008-12-15 03:59:00,77.42,77.42,77.395,77.42,151000000.0
2008-12-15 04:00:00,77.39,77.42,77.375,77.385,148000000.0
2008-12-15 04:01:00,77.385,77.39,77.385,77.39,20800000.0
2008-12-15 04:02:00,77.39,77.39,77.385,77.385,17600000.0
2008-12-15 04:03:00,77.385,77.395,77.365,77.395,46400000.0
2008-12-15 04:04:00,77.395,77.395,77.375,77.375,17600000.0
2008-12-15 04:05:00,77.385,77.405,77.37,77.4,48000000.0
2008-12-15 04:06:00,77.4,77.41,77.395,77.4,58000000.0
2008-12-15 04:07:00,77.4,77.45,77.395,77.45,90400000.0
2008-12-15 04:08:00,77.465,77.515,77.45,77.47,78400000.0
2008-12-15 04:09:00,77.47,77.47,77.43,77.445,48000000.0
2008-12-15 04:10:00,77.44,77.45,77.44,77.45,17600000.0
2008-12-15 04:11:00,77.45,77.455,77.435,77.445,44800000.0
2008-12-15 04:12:00,77.45,77.45,77.435,77.435,12800000.0
2008-12-15 04:13:00,77.44,77.445,77.435,77.435,28800000.0
2008-12-15 04:14:00,77.435,77.435,77.425,77.425,24000000.0
2008-12-15 04:15:00,77.43,77.44,77.42,77.425,17600000.0
2008-12-15 04:16:00,77.425,77.435,77.425,77.435,14400000.0
2008-12-15 04:17:00,77.435,77.445,77.435,77.445,28800000.0
2008-12-15 04:18:00,77.44,77.45,77.425,77.425,43000000.0
2008-12-15 04:19:00,77.425,77.435,77.425,77.43,24200000.0
2008-12-15 04:20:00,77.435,77.45,77.43,77.45,26400000.0
2008-12-15 04:21:00,77.445,77.445,77.44,77.44,4800000.0
2008-12-15 04:22:00,77.44,77.45,77.44,77.445,12800000.0
2008-12-15 04:23:00,77.45,77.45,77.45,77.45,3200000.0
2008-12-15 04:24:00,77.445,77.445,77.43,77.435,34400000.0
2008-12-15 04:25:00,77.43,77.445,77.43,77.44,12800000.0
2008-12-15 04:26:00,77.435,77.46,77.435,77.445,38200000.0
2008-12-15 04:27:00,77.445,77.455,77.44,77.445,44200000.0
2008-12-15 04:28:00,77.445,77.46,77.445,77.45,20800000.0
2008-12-15 04:29:00,77.455,77.46,77.45,77.46,8600000.0
2008-12-15 04:30:00,77.455,77.455,77.445,77.45,13000000.0
2008-12-15 04:31:00,77.45,77.465,77.45,77.455,7000000.0
2008-12-15 04:32:00,77.455,77.455,77.45,77.45,5000000.0
2008-12-15 04:33:00,77.475,77.475,77.445,77.465,18200000.0
2008-12-15 04:34:00,77.465,77.475,77.455,77.47,12000000.0
2008-12-15 04:35:00,77.475,77.475,77.465,77.465,5000000.0
2008-12-15 04:36:00,77.47,77.475,77.465,77.465,24000000.0
2008-12-15 04:37:00,77.475,77.475,77.465,77.47,25800000.0
2008-12-15 04:38:00,77.475,77.48,77.47,77.48,17800000.0
2008-12-15 04:39:00,77.485,77.485,77.47,77.47,16800000.0
2008-12-15 04:40:00,77.47,77.48,77.47,77.475,22200000.0
2008-12-15 04:41:00,77.48,77.485,77.475,77.48,18400000.0
2008-12-15 04:42:00,77.48,77.48,77.48,77.48,6400000.0
2008-12-15 04:43:00,77.48,77.48,77.48,77.48,4800000.0
2008-12-15 04:44:00,77.485,77.485,77.485,77.485,13600000.0
2008-12-15 04:45:00,77.495,77.505,77.49,77.5,31600000.0
2008-12-15 04:46:00,77.495,77.505,77.495,77.505,22400000.0
2008-12-15 04:47:00,77.52,77.525,77.52,77.525,6400000.0
2008-12-15 04:48:00,77.53,77.53,77.53,77.53,7200000.0
2008-12-15 04:49:00,77.535,77.535,77.535,77.535,9600000.0
2008-12-15 04:50:00,77.53,77.53,77.515,77.52,18600000.0
2008-12-15 04:51:00,77.525,77.525,77.49,77.515,23800000.0
2008-12-15 04:52:00,77.5,77.5,77.48,77.49,31000000.0
2008-12-15 04:53:00,77.49,77.5,77.49,77.495,10400000.0
2008-12-15 04:54:00,77.5,77.5,77.49,77.495,13600000.0
2008-12-15 04:55:00,77.5,77.5,77.495,77.495,3200000.0
2008-12-15 04:56:00,77.49,77.495,77.49,77.495,12800000.0
2008-12-15 04:57:00,77.49,77.49,77.49,77.49,1600000.0
2008-12-15 04:58:00,77.485,77.485,77.485,77.485,1600000.0
2008-12-15 04:59:00,77.49,77.495,77.485,77.49,6400000.0
2008-12-15 05:00:00,77.495,77.495,77.495,77.495,1600000.0
2008-12-15 05:01:00,77.49,77.49,77.49,77.49,1600000.0
2008-12-15 05:02:00,77.485,77.49,77.485,77.49,3200000.0
2008-12-15 05:03:00,77.49,77.51,77.49,77.495,10800000.0
2008-12-15 05:04:00,77.5,77.575,77.5,77.575,69400000.0
2008-12-15 05:05:00,77.58,77.585,77.57,77.57,14400000.0
2008-12-15 05:06:00,77.565,77.575,77.565,77.575,8000000.0
2008-12-15 05:07:00,77.57,77.57,77.55,77.555,25600000.0
2008-12-15 05:08:00,77.56,77.575,77.56,77.57,19200000.0
2008-12-15 05:09:00,77.56,77.56,77.535,77.56,17800000.0
2008-12-15 05:10:00,77.565,77.58,77.55,77.56,70800000.0
2008-12-15 05:11:00,77.56,77.57,77.535,77.54,31800000.0
2008-12-15 05:12:00,77.53,77.56,77.53,77.555,123800000.0
2008-12-15 05:13:00,77.56,77.565,77.55,77.55,5000000.0
2008-12-15 05:14:00,77.545,77.565,77.545,77.555,36400000.0
2008-12-15 05:15:00,77.56,77.595,77.56,77.595,19600000.0
2008-12-15 05:16:00,77.595,77.595,77.56,77.56,21400000.0
2008-12-15 05:17:00,77.56,77.565,77.56,77.565,13800000.0
2008-12-15 05:18:00,77.565,77.58,77.545,77.575,35600000.0
2008-12-15 05:19:00,77.58,77.58,77.58,77.58,3200000.0
2008-12-15 05:20:00,77.58,77.585,77.58,77.585,9600000.0
2008-12-15 05:21:00,77.543,77.554,77.531,77.55,154400000.0
2008-12-15 05:22:00,77.585,77.59,77.585,77.585,25600000.0
2008-12-15 05:23:00,77.59,77.59,77.585,77.585,8000000.0
2008-12-15 05:24:00,77.58,77.58,77.57,77.58,8800000.0
2008-12-15 05:25:00,77.58,77.595,77.555,77.56,53000000.0
2008-12-15 05:26:00,77.527,77.535,77.492,77.492,121200000.0
2008-12-15 05:27:00,77.525,77.538,77.495,77.513,97200000.0
2008-12-15 05:28:00,77.489,77.534,77.489,77.534,172000000.0
2008-12-15 05:29:00,77.555,77.555,77.555,77.555,1600000.0
2008-12-15 05:30:00,77.55,77.56,77.54,77.54,19200000.0
2008-12-15 05:31:00,77.54,77.55,77.535,77.55,16800000.0
2008-12-15 05:32:00,77.545,77.545,77.535,77.545,15200000.0
2008-12-15 05:33:00,77.55,77.55,77.54,77.54,7200000.0
2008-12-15 05:34:00,77.55,77.55,77.54,77.545,30400000.0
2008-12-15 05:35:00,77.509,77.516,77.485,77.516,120000000.0
2008-12-15 05:36:00,77.54,77.545,77.54,77.54,6400000.0
2008-12-15 05:37:00,77.535,77.545,77.535,77.54,8000000.0
2008-12-15 05:38:00,77.545,77.55,77.545,77.545,4800000.0
2008-12-15 05:39:00,77.56,77.56,77.545,77.555,58800000.0
2008-12-15 05:40:00,77.55,77.55,77.54,77.545,20800000.0
2008-12-15 05:41:00,77.56,77.56,77.545,77.56,38400000.0
2008-12-15 05:42:00,77.565,77.57,77.56,77.56,22400000.0
2008-12-15 05:43:00,77.565,77.57,77.56,77.565,27200000.0
2008-12-15 05:44:00,77.565,77.565,77.555,77.555,6000000.0
2008-12-15 05:45:00,77.555,77.56,77.555,77.555,5000000.0
2008-12-15 05:46:00,77.56,77.575,77.56,77.575,8000000.0
2008-12-15 05:47:00,77.57,77.605,77.57,77.59,42600000.0
2008-12-15 05:48:00,77.595,77.61,77.59,77.6,46000000.0
2008-12-15 05:49:00,77.595,77.595,77.575,77.575,19000000.0
2008-12-15 05:50:00,77.575,77.595,77.575,77.59,15000000.0
2008-12-15 05:51:00,77.595,77.61,77.595,77.61,9800000.0
2008-12-15 05:52:00,77.605,77.605,77.605,77.605,3000000.0
2008-12-15 05:53:00,77.61,77.655,77.61,77.63,36400000.0
2008-12-15 05:54:00,77.63,77.64,77.63,77.63,18000000.0
2008-12-15 05:55:00,77.635,77.635,77.63,77.635,24400000.0
2008-12-15 05:56:00,77.635,77.64,77.635,77.635,11600000.0
2008-12-15 05:57:00,77.63,77.635,77.63,77.635,6400000.0
2008-12-15 05:58:00,77.635,77.64,77.635,77.64,9200000.0
2008-12-15 05:59:00,77.64,77.645,77.64,77.645,11200000.0
2008-12-15 06:00:00,77.645,77.65,77.645,77.645,16000000.0
2008-12-15 06:01:00,77.645,77.65,77.635,77.635,16200000.0
2008-12-15 06:02:00,77.64,77.65,77.635,77.64,33200000.0
2008-12-15 06:03:00,77.645,77.645,77.63,77.635,26200000.0
2008-12-15 06:04:00,77.64,77.64,77.61,77.63,40200000.0
2008-12-15 06:05:00,77.63,77.635,77.61,77.635,43800000.0
2008-12-15 06:06:00,77.63,77.635,77.625,77.63,26000000.0
2008-12-15 06:07:00,77.63,77.635,77.625,77.63,15600000.0
2008-12-15 06:08:00,77.63,77.63,77.62,77.63,18200000.0
2008-12-15 06:09:00,77.63,77.64,77.63,77.64,13800000.0
2008-12-15 06:10:00,77.64,77.64,77.635,77.64,7800000.0
2008-12-15 06:11:00,77.645,77.685,77.64,77.67,34400000.0
2008-12-15 06:12:00,77.67,77.67,77.665,77.67,3000000.0
2008-12-15 06:13:00,77.67,77.68,77.67,77.67,35400000.0
2008-12-15 06:14:00,77.675,77.685,77.67,77.685,43000000.0
2008-12-15 06:15:00,77.685,77.685,77.675,77.675,28000000.0
2008-12-15 06:16:00,77.67,77.67,77.66,77.665,29600000.0
2008-12-15 06:17:00,77.66,77.66,77.595,77.6,86200000.0
2008-12-15 06:18:00,77.6,77.625,77.595,77.61,97800000.0
2008-12-15 06:19:00,77.615,77.65,77.605,77.625,54400000.0
2008-12-15 06:20:00,77.63,77.66,77.625,77.66,20400000.0
2008-12-15 06:21:00,77.665,77.68,77.65,77.65,32400000.0
2008-12-15 06:22:00,77.65,77.695,77.64,77.695,71600000.0
2008-12-15 06:23:00,77.69,77.705,77.64,77.685,68600000.0
2008-12-15 06:24:00,77.68,77.69,77.68,77.685,14400000.0
2008-12-15 06:25:00,77.68,77.685,77.675,77.675,16800000.0
2008-12-15 06:26:00,77.665,77.68,77.65,77.65,37600000.0
2008-12-15 06:27:00,77.645,77.645,77.625,77.645,28200000.0
2008-12-15 06:28:00,77.645,77.655,77.64,77.65,36000000.0
2008-12-15 06:29:00,77.65,77.67,77.65,77.67,12400000.0
2008-12-15 06:30:00,77.665,77.665,77.66,77.66,10400000.0
2008-12-15 06:31:00,77.66,77.66,77.65,77.65,14000000.0
2008-12-15 06:32:00,77.655,77.68,77.655,77.675,29800000.0
2008-12-15 06:33:00,77.67,77.685,77.67,77.68,17200000.0
2008-12-15 06:34:00,77.68,77.725,77.68,77.705,54800000.0
2008-12-15 06:35:00,77.71,77.73,77.71,77.725,49000000.0
2008-12-15 06:36:00,77.73,77.73,77.705,77.725,35400000.0
2008-12-15 06:37:00,77.72,77.725,77.7,77.7,19200000.0
2008-12-15 06:38:00,77.7,77.72,77.695,77.715,57000000.0
2008-12-15 06:39:00,77.715,77.715,77.705,77.705,20400000.0
2008-12-15 06:40:00,77.71,77.715,77.71,77.715,11200000.0
2008-12-15 06:41:00,77.715,77.715,77.705,77.71,10400000.0
2008-12-15 06:42:00,77.705,77.71,77.7,77.7,17600000.0
2008-12-15 06:43:00,77.705,77.73,77.705,77.725,30600000.0
2008-12-15 06:44:00,77.715,77.725,77.7,77.715,36200000.0
2008-12-15 06:45:00,77.72,77.72,77.705,77.705,8400000.0
2008-12-15 06:46:00,77.71,77.72,77.69,77.705,23000000.0
2008-12-15 06:47:00,77.72,77.72,77.68,77.705,27000000.0
2008-12-15 06:48:00,77.705,77.725,77.695,77.725,20000000.0
2008-12-15 06:49:00,77.715,77.72,77.695,77.705,13400000.0
2008-12-15 06:50:00,77.71,77.735,77.71,77.72,43000000.0
2008-12-15 06:51:00,77.73,77.73,77.72,77.725,5600000.0
2008-12-15 06:52:00,77.735,77.745,77.735,77.745,22400000.0
2008-12-15 06:53:00,77.74,77.79,77.74,77.765,42000000.0
2008-12-15 06:54:00,77.78,77.805,77.78,77.78,44800000.0
2008-12-15 06:55:00,77.785,77.785,77.765,77.77,22400000.0
2008-12-15 06:56:00,77.75,77.75,77.735,77.745,24600000.0
2008-12-15 06:57:00,77.745,77.745,77.72,77.72,5600000.0
2008-12-15 06:58:00,77.72,77.72,77.67,77.675,17800000.0
2008-12-15 06:59:00,77.68,77.69,77.68,77.685,11000000.0
2008-12-15 07:00:00,77.653,77.658,77.637,77.637,64200000.0
2008-12-15 07:01:00,77.685,77.695,77.685,77.695,17600000.0
2008-12-15 07:02:00,77.69,77.7,77.685,77.7,16000000.0
2008-12-15 07:03:00,77.705,77.705,77.685,77.685,31000000.0
2008-12-15 07:04:00,77.69,77.72,77.69,77.72,31800000.0
2008-12-15 07:05:00,77.725,77.725,77.715,77.72,12800000.0
2008-12-15 07:06:00,77.715,77.715,77.71,77.71,3200000.0
2008-12-15 07:07:00,77.705,77.705,77.695,77.7,11200000.0
2008-12-15 07:08:00,77.695,77.705,77.695,77.695,12800000.0
2008-12-15 07:09:00,77.695,77.71,77.675,77.69,64000000.0
2008-12-15 07:10:00,77.69,77.7,77.64,77.65,78000000.0
2008-12-15 07:11:00,77.64,77.665,77.64,77.65,42600000.0
2008-12-15 07:12:00,77.66,77.66,77.645,77.645,9600000.0
2008-12-15 07:13:00,77.635,77.65,77.63,77.645,26400000.0
2008-12-15 07:14:00,77.645,77.645,77.61,77.625,58400000.0
2008-12-15 07:15:00,77.625,77.67,77.625,77.66,98000000.0
2008-12-15 07:16:00,77.665,77.665,77.64,77.65,17000000.0
2008-12-15 07:17:00,77.65,77.65,77.625,77.625,28800000.0
2008-12-15 07:18:00,77.62,77.625,77.6,77.615,23800000.0
2008-12-15 07:19:00,77.6,77.62,77.595,77.61,35600000.0
2008-12-15 07:20:00,77.62,77.635,77.575,77.575,83400000.0
2008-12-15 07:21:00,77.575,77.6,77.565,77.59,28400000.0
2008-12-15 07:22:00,77.59,77.595,77.59,77.59,18000000.0
2008-12-15 07:23:00,77.595,77.605,77.56,77.56,28600000.0
2008-12-15 07:24:00,77.555,77.555,77.54,77.54,22200000.0
2008-12-15 07:25:00,77.54,77.585,77.54,77.57,38000000.0
2008-12-15 07:26:00,77.56,77.595,77.56,77.575,34200000.0
2008-12-15 07:27:00,77.575,77.58,77.535,77.58,52400000.0
2008-12-15 07:28:00,77.575,77.575,77.54,77.54,77000000.0
2008-12-15 07:29:00,77.55,77.555,77.5,77.5,72000000.0
2008-12-15 07:30:00,77.5,77.515,77.485,77.485,34000000.0
2008-12-15 07:31:00,77.49,77.5,77.465,77.465,85600000.0
2008-12-15 07:32:00,77.48,77.48,77.445,77.47,93600000.0
2008-12-15 07:33:00,77.465,77.51,77.465,77.505,94800000.0
2008-12-15 07:34:00,77.505,77.515,77.48,77.49,40200000.0
2008-12-15 07:35:00,77.495,77.495,77.47,77.475,47200000.0
2008-12-15 07:36:00,77.47,77.47,77.455,77.455,21000000.0
2008-12-15 07:37:00,77.455,77.455,77.44,77.45,77600000.0
2008-12-15 07:38:00,77.445,77.455,77.38,77.38,145400000.0
2008-12-15 07:39:00,77.38,77.42,77.375,77.42,45200000.0
2008-12-15 07:40:00,77.41,77.42,77.405,77.405,50200000.0
2008-12-15 07:41:00,77.415,77.415,77.37,77.385,63200000.0
2008-12-15 07:42:00,77.38,77.395,77.375,77.385,54000000.0
2008-12-15 07:43:00,77.38,77.39,77.375,77.39,23000000.0
2008-12-15 07:44:00,77.395,77.43,77.395,77.43,42400000.0
2008-12-15 07:45:00,77.43,77.465,77.42,77.465,50600000.0
2008-12-15 07:46:00,77.465,77.555,77.45,77.51,108200000.0
2008-12-15 07:47:00,77.5,77.515,77.485,77.5,43400000.0
2008-12-15 07:48:00,77.505,77.505,77.495,77.505,26400000.0
2008-12-15 07:49:00,77.495,77.5,77.495,77.495,12800000.0
2008-12-15 07:50:00,77.495,77.495,77.46,77.465,26000000.0
2008-12-15 07:51:00,77.465,77.485,77.465,77.48,24800000.0
2008-12-15 07:52:00,77.48,77.48,77.48,77.48,4000000.0
2008-12-15 07:53:00,77.485,77.495,77.48,77.485,21800000.0
2008-12-15 07:54:00,77.48,77.5,77.48,77.495,15000000.0
2008-12-15 07:55:00,77.495,77.52,77.495,77.52,17000000.0
2008-12-15 07:56:00,77.525,77.53,77.505,77.515,27200000.0
2008-12-15 07:57:00,77.515,77.525,77.505,77.52,30200000.0
2008-12-15 07:58:00,77.525,77.545,77.52,77.545,64200000.0
2008-12-15 07:59:00,77.535,77.575,77.525,77.575,84800000.0
2008-12-15 08:00:00,77.575,77.6,77.56,77.59,94800000.0
2008-12-15 08:01:00,77.59,77.605,77.58,77.595,39600000.0
2008-12-15 08:02:00,77.595,77.595,77.565,77.575,41600000.0
2008-12-15 08:03:00,77.57,77.58,77.565,77.575,11400000.0
2008-12-15 08:04:00,77.58,77.58,77.58,77.58,4000000.0
2008-12-15 08:05:00,77.585,77.6,77.555,77.56,25000000.0
2008-12-15 08:06:00,77.555,77.585,77.555,77.58,45800000.0
2008-12-15 08:07:00,77.58,77.615,77.58,77.605,28600000.0
2008-12-15 08:08:00,77.605,77.625,77.6,77.615,23200000.0
2008-12-15 08:09:00,77.62,77.65,77.615,77.645,28800000.0
2008-12-15 08:10:00,77.65,77.685,77.61,77.615,105800000.0
2008-12-15 08:11:00,77.615,77.635,77.615,77.63,35800000.0
2008-12-15 08:12:00,77.635,77.65,77.63,77.65,19200000.0
2008-12-15 08:13:00,77.64,77.65,77.635,77.635,23200000.0
2008-12-15 08:14:00,77.635,77.635,77.565,77.565,81400000.0
2008-12-15 08:15:00,77.56,77.625,77.545,77.575,131200000.0
2008-12-15 08:16:00,77.575,77.58,77.555,77.575,42400000.0
2008-12-15 08:17:00,77.575,77.575,77.565,77.575,28800000.0
2008-12-15 08:18:00,77.57,77.605,77.57,77.595,71400000.0
2008-12-15 08:19:00,77.6,77.605,77.575,77.585,25800000.0
2008-12-15 08:20:00,77.59,77.635,77.59,77.63,18600000.0
2008-12-15 08:21:00,77.625,77.63,77.615,77.625,68000000.0
2008-12-15 08:22:00,77.62,77.645,77.62,77.635,94200000.0
2008-12-15 08:23:00,77.635,77.65,77.62,77.65,96200000.0
2008-12-15 08:24:00,77.645,77.66,77.645,77.65,40600000.0
2008-12-15 08:25:00,77.645,77.65,77.625,77.645,28400000.0
2008-12-15 08:26:00,77.64,77.655,77.64,77.645,19000000.0
2008-12-15 08:27:00,77.65,77.65,77.625,77.64,35800000.0
2008-12-15 08:28:00,77.635,77.675,77.63,77.66,61000000.0
2008-12-15 08:29:00,77.65,77.675,77.645,77.655,26600000.0
2008-12-15 08:30:00,77.67,77.725,77.665,77.72,58600000.0
2008-12-15 08:31:00,77.72,77.76,77.715,77.73,155400000.0
2008-12-15 08:32:00,77.73,77.74,77.72,77.74,45800000.0
2008-12-15 08:33:00,77.74,77.745,77.73,77.735,14400000.0
2008-12-15 08:34:00,77.745,77.755,77.73,77.755,24000000.0
2008-12-15 08:35:00,77.76,77.8,77.76,77.78,70600000.0
2008-12-15 08:36:00,77.78,77.785,77.765,77.765,29600000.0
2008-12-15 08:37:00,77.765,77.78,77.75,77.76,29600000.0
2008-12-15 08:38:00,77.76,77.765,77.75,77.765,9000000.0
2008-12-15 08:39:00,77.76,77.76,77.74,77.745,21000000.0
2008-12-15 08:40:00,77.745,77.755,77.745,77.75,15600000.0
2008-12-15 08:41:00,77.755,77.76,77.755,77.76,8000000.0
2008-12-15 08:42:00,77.765,77.77,77.765,77.77,6400000.0
2008-12-15 08:43:00,77.765,77.765,77.765,77.765,1600000.0
2008-12-15 08:44:00,77.755,77.765,77.745,77.745,42200000.0
2008-12-15 08:45:00,77.745,77.76,77.715,77.725,73600000.0
2008-12-15 08:46:00,77.715,77.72,77.695,77.695,31800000.0
2008-12-15 08:47:00,77.695,77.71,77.67,77.67,86000000.0
2008-12-15 08:48:00,77.68,77.68,77.585,77.595,81400000.0
2008-12-15 08:49:00,77.625,77.655,77.585,77.63,61800000.0
2008-12-15 08:50:00,77.625,77.63,77.58,77.61,37800000.0
2008-12-15 08:51:00,77.615,77.625,77.61,77.62,13600000.0
2008-12-15 08:52:00,77.615,77.63,77.615,77.63,30800000.0
2008-12-15 08:53:00,77.635,77.685,77.635,77.665,48400000.0
2008-12-15 08:54:00,77.67,77.71,77.665,77.67,104600000.0
2008-12-15 08:55:00,77.68,77.71,77.67,77.695,98200000.0
2008-12-15 08:56:00,77.695,77.73,77.69,77.715,66200000.0
2008-12-15 08:57:00,77.715,77.72,77.69,77.715,69600000.0
2008-12-15 08:58:00,77.715,77.725,77.71,77.725,41600000.0
2008-12-15 08:59:00,77.72,77.75,77.71,77.725,61000000.0
2008-12-15 09:00:00,77.73,77.73,77.695,77.7,64400000.0
2008-12-15 09:01:00,77.695,77.725,77.695,77.725,44400000.0
2008-12-15 09:02:00,77.72,77.775,77.705,77.76,119600000.0
2008-12-15 09:03:00,77.765,77.775,77.755,77.77,47200000.0
2008-12-15 09:04:00,77.765,77.78,77.74,77.78,79000000.0
2008-12-15 09:05:00,77.775,77.795,77.76,77.76,78400000.0
2008-12-15 09:06:00,77.765,77.77,77.73,77.77,69200000.0
2008-12-15 09:07:00,77.775,77.775,77.76,77.765,40000000.0
2008-12-15 09:08:00,77.775,77.87,77.775,77.83,152600000.0
2008-12-15 09:09:00,77.835,77.855,77.82,77.835,46400000.0
2008-12-15 09:10:00,77.84,77.875,77.83,77.85,82400000.0
2008-12-15 09:11:00,77.84,77.84,77.825,77.84,43400000.0
2008-12-15 09:12:00,77.83,77.835,77.83,77.83,11200000.0
2008-12-15 09:13:00,77.83,77.83,77.79,77.79,42400000.0
2008-12-15 09:14:00,77.795,77.805,77.775,77.775,43600000.0
2008-12-15 09:15:00,77.775,77.775,77.715,77.735,56200000.0
2008-12-15 09:16:00,77.74,77.75,77.725,77.725,65400000.0
2008-12-15 09:17:00,77.73,77.73,77.725,77.725,4800000.0
2008-12-15 09:18:00,77.72,77.735,77.72,77.725,28800000.0
2008-12-15 09:19:00,77.715,77.735,77.715,77.72,33600000.0
2008-12-15 09:20:00,77.725,77.725,77.675,77.685,93000000.0
2008-12-15 09:21:00,77.685,77.705,77.67,77.705,52800000.0
2008-12-15 09:22:00,77.71,77.715,77.685,77.695,102400000.0
2008-12-15 09:23:00,77.685,77.72,77.68,77.68,43400000.0
2008-12-15 09:24:00,77.685,77.7,77.67,77.67,30800000.0
2008-12-15 09:25:00,77.665,77.68,77.645,77.655,54600000.0
2008-12-15 09:26:00,77.66,77.66,77.575,77.575,121600000.0
2008-12-15 09:27:00,77.575,77.615,77.575,77.6,89600000.0
2008-12-15 09:28:00,77.6,77.61,77.595,77.61,24800000.0
2008-12-15 09:29:00,77.6,77.645,77.59,77.625,108000000.0
2008-12-15 09:30:00,77.62,77.665,77.605,77.665,98000000.0
2008-12-15 09:31:00,77.67,77.67,77.64,77.665,70400000.0
2008-12-15 09:32:00,77.655,77.665,77.64,77.645,33600000.0
2008-12-15 09:33:00,77.65,77.665,77.63,77.64,83400000.0
2008-12-15 09:34:00,77.645,77.675,77.645,77.67,40200000.0
2008-12-15 09:35:00,77.67,77.675,77.67,77.67,6400000.0
2008-12-15 09:36:00,77.68,77.685,77.675,77.675,42600000.0
2008-12-15 09:37:00,77.67,77.68,77.67,77.67,16000000.0
2008-12-15 09:38:00,77.665,77.705,77.665,77.705,48800000.0
2008-12-15 09:39:00,77.705,77.75,77.705,77.75,68400000.0
2008-12-15 09:40:00,77.76,77.76,77.715,77.715,132000000.0
2008-12-15 09:41:00,77.705,77.73,77.7,77.71,120200000.0
2008-12-15 09:42:00,77.71,77.74,77.71,77.735,58400000.0
2008-12-15 09:43:00,77.735,77.74,77.7,77.715,106600000.0
2008-12-15 09:44:00,77.71,77.715,77.685,77.69,91200000.0
2008-12-15 09:45:00,77.69,77.695,77.665,77.675,92800000.0
2008-12-15 09:46:00,77.68,77.68,77.655,77.665,60000000.0
2008-12-15 09:47:00,77.66,77.665,77.65,77.65,56000000.0
2008-12-15 09:48:00,77.645,77.67,77.635,77.67,84600000.0
2008-12-15 09:49:00,77.675,77.675,77.655,77.67,60000000.0
2008-12-15 09:50:00,77.675,77.675,77.64,77.645,55400000.0
2008-12-15 09:51:00,77.65,77.65,77.63,77.64,36800000.0
2008-12-15 09:52:00,77.635,77.64,77.615,77.62,65600000.0
2008-12-15 09:53:00,77.615,77.66,77.61,77.66,77400000.0
2008-12-15 09:54:00,77.66,77.67,77.64,77.66,82400000.0
2008-12-15 09:55:00,77.655,77.68,77.645,77.65,87000000.0
2008-12-15 09:56:00,77.64,77.66,77.63,77.645,85600000.0
2008-12-15 09:57:00,77.64,77.65,77.57,77.6,115600000.0
2008-12-15 09:58:00,77.6,77.6,77.535,77.535,97600000.0
2008-12-15 09:59:00,77.54,77.57,77.525,77.535,90600000.0
2008-12-15 10:00:00,77.54,77.56,77.52,77.52,191200000.0
2008-12-15 10:01:00,77.52,77.525,77.48,77.51,117600000.0
2008-12-15 10:02:00,77.515,77.56,77.495,77.52,127400000.0
2008-12-15 10:03:00,77.515,77.535,77.465,77.495,113200000.0
2008-12-15 10:04:00,77.5,77.565,77.48,77.555,101000000.0
2008-12-15 10:05:00,77.56,77.585,77.56,77.56,52800000.0
2008-12-15 10:06:00,77.57,77.64,77.565,77.635,90600000.0
2008-12-15 10:07:00,77.63,77.645,77.585,77.585,89800000.0
2008-12-15 10:08:00,77.585,77.6,77.565,77.575,77200000.0
2008-12-15 10:09:00,77.58,77.595,77.57,77.585,63600000.0
2008-12-15 10:10:00,77.58,77.58,77.53,77.53,180000000.0
2008-12-15 10:11:00,77.535,77.55,77.52,77.52,76600000.0
2008-12-15 10:12:00,77.525,77.53,77.465,77.465,82600000.0
2008-12-15 10:13:00,77.465,77.475,77.365,77.41,190800000.0
2008-12-15 10:14:00,77.415,77.42,77.385,77.42,143000000.0
2008-12-15 10:15:00,77.425,77.45,77.39,77.41,171000000.0
2008-12-15 10:16:00,77.41,77.43,77.385,77.42,66200000.0
2008-12-15 10:17:00,77.425,77.45,77.385,77.395,154600000.0
2008-12-15 10:18:00,77.39,77.395,77.35,77.365,132400000.0
2008-12-15 10:19:00,77.365,77.37,77.335,77.335,105200000.0
2008-12-15 10:20:00,77.335,77.35,77.3,77.31,179200000.0
2008-12-15 10:21:00,77.305,77.315,77.265,77.265,212000000.0
2008-12-15 10:22:00,77.275,77.285,77.235,77.235,144800000.0
2008-12-15 10:23:00,77.235,77.245,77.195,77.205,93600000.0
2008-12-15 10:24:00,77.21,77.21,77.155,77.205,105000000.0
2008-12-15 10:25:00,77.21,77.235,77.19,77.215,151800000.0
2008-12-15 10:26:00,77.225,77.25,77.205,77.225,117200000.0
2008-12-15 10:27:00,77.225,77.265,77.22,77.265,126400000.0
2008-12-15 10:28:00,77.26,77.3,77.26,77.27,139800000.0
2008-12-15 10:29:00,77.275,77.325,77.275,77.315,173600000.0
2008-12-15 10:30:00,77.31,77.32,77.26,77.275,281800000.0
2008-12-15 10:31:00,77.28,77.295,77.24,77.255,304400000.0
2008-12-15 10:32:00,77.255,77.275,77.24,77.25,189600000.0
2008-12-15 10:33:00,77.25,77.285,77.245,77.28,141800000.0
2008-12-15 10:34:00,77.285,77.325,77.25,77.305,195800000.0
2008-12-15 10:35:00,77.3,77.3,77.27,77.3,122400000.0
2008-12-15 10:36:00,77.29,77.295,77.265,77.28,60800000.0
2008-12-15 10:37:00,77.275,77.28,77.23,77.25,136200000.0
2008-12-15 10:38:00,77.245,77.265,77.225,77.265,87200000.0
2008-12-15 10:39:00,77.255,77.285,77.235,77.28,207200000.0
2008-12-15 10:40:00,77.285,77.345,77.265,77.34,132400000.0
2008-12-15 10:41:00,77.345,77.355,77.31,77.33,152800000.0
2008-12-15 10:42:00,77.32,77.32,77.295,77.305,76000000.0
2008-12-15 10:43:00,77.3,77.31,77.285,77.295,101200000.0
2008-12-15 10:44:00,77.295,77.34,77.295,77.335,69200000.0
2008-12-15 10:45:00,77.335,77.365,77.305,77.31,112000000.0
2008-12-15 10:46:00,77.305,77.31,77.285,77.29,108800000.0
2008-12-15 10:47:00,77.295,77.295,77.225,77.27,200600000.0
2008-12-15 10:48:00,77.275,77.29,77.23,77.23,210000000.0
2008-12-15 10:49:00,77.23,77.255,77.23,77.255,112000000.0
2008-12-15 10:50:00,77.25,77.295,77.24,77.26,247400000.0
2008-12-15 10:51:00,77.26,77.295,77.225,77.295,181200000.0
2008-12-15 10:52:00,77.295,77.32,77.295,77.315,151200000.0
2008-12-15 10:53:00,77.315,77.325,77.255,77.26,211800000.0
2008-12-15 10:54:00,77.27,77.285,77.215,77.235,182400000.0
2008-12-15 10:55:00,77.235,77.24,77.225,77.24,88200000.0
2008-12-15 10:56:00,77.24,77.285,77.24,77.275,149400000.0
2008-12-15 10:57:00,77.27,77.275,77.235,77.26,115400000.0
2008-12-15 10:58:00,77.26,77.295,77.26,77.295,132400000.0
2008-12-15 10:59:00,77.29,77.32,77.275,77.3,203600000.0
2008-12-15 11:00:00,77.3,77.315,77.28,77.295,129600000.0
2008-12-15 11:01:00,77.295,77.36,77.295,77.345,185600000.0
2008-12-15 11:02:00,77.345,77.405,77.34,77.4,177000000.0
2008-12-15 11:03:00,77.39,77.405,77.385,77.395,66000000.0
2008-12-15 11:04:00,77.395,77.4,77.335,77.34,122400000.0
2008-12-15 11:05:00,77.34,77.35,77.32,77.32,185400000.0
2008-12-15 11:06:00,77.32,77.335,77.305,77.305,153600000.0
2008-12-15 11:07:00,77.295,77.305,77.25,77.27,228200000.0
2008-12-15 11:08:00,77.27,77.275,77.245,77.26,118600000.0
2008-12-15 11:09:00,77.26,77.27,77.23,77.23,70400000.0
2008-12-15 11:10:00,77.23,77.28,77.22,77.265,141800000.0
2008-12-15 11:11:00,77.26,77.32,77.25,77.32,165400000.0
2008-12-15 11:12:00,77.32,77.33,77.275,77.3,219000000.0
2008-12-15 11:13:00,77.3,77.3,77.27,77.27,107800000.0
2008-12-15 11:14:00,77.275,77.28,77.255,77.26,78400000.0
2008-12-15 11:15:00,77.265,77.295,77.265,77.29,57600000.0
2008-12-15 11:16:00,77.29,77.345,77.285,77.335,162800000.0
2008-12-15 11:17:00,77.335,77.345,77.32,77.335,168800000.0
2008-12-15 11:18:00,77.33,77.355,77.33,77.355,88000000.0
2008-12-15 11:19:00,77.35,77.385,77.345,77.375,154400000.0
2008-12-15 11:20:00,77.375,77.38,77.365,77.365,176000000.0
2008-12-15 11:21:00,77.365,77.395,77.36,77.385,171800000.0
2008-12-15 11:22:00,77.39,77.45,77.39,77.4,214600000.0
2008-12-15 11:23:00,77.395,77.41,77.36,77.39,187800000.0
2008-12-15 11:24:00,77.4,77.4,77.365,77.37,141600000.0
2008-12-15 11:25:00,77.37,77.42,77.37,77.415,109200000.0
2008-12-15 11:26:00,77.42,77.42,77.375,77.38,196000000.0
2008-12-15 11:27:00,77.38,77.41,77.34,77.37,321000000.0
2008-12-15 11:28:00,77.375,77.385,77.35,77.365,131400000.0
2008-12-15 11:29:00,77.365,77.39,77.365,77.375,137600000.0
2008-12-15 11:30:00,77.38,77.385,77.365,77.375,78400000.0
2008-12-15 11:31:00,77.375,77.4,77.37,77.38,186400000.0
2008-12-15 11:32:00,77.385,77.405,77.38,77.4,161600000.0
2008-12-15 11:33:00,77.405,77.41,77.37,77.375,81000000.0
2008-12-15 11:34:00,77.37,77.4,77.325,77.325,136000000.0
2008-12-15 11:35:00,77.32,77.345,77.28,77.295,198800000.0
2008-12-15 11:36:00,77.29,77.345,77.29,77.325,108000000.0
2008-12-15 11:37:00,77.32,77.335,77.275,77.275,92000000.0
2008-12-15 11:38:00,77.275,77.28,77.235,77.245,180600000.0
2008-12-15 11:39:00,77.24,77.245,77.17,77.18,242000000.0
2008-12-15 11:40:00,77.185,77.215,77.12,77.155,175200000.0
2008-12-15 11:41:00,77.14,77.19,77.13,77.175,153800000.0
2008-12-15 11:42:00,77.175,77.225,77.175,77.225,105600000.0
2008-12-15 11:43:00,77.22,77.26,77.205,77.26,171200000.0
2008-12-15 11:44:00,77.27,77.29,77.25,77.275,118000000.0
2008-12-15 11:45:00,77.27,77.325,77.25,77.295,156800000.0
2008-12-15 11:46:00,77.295,77.3,77.25,77.25,105200000.0
2008-12-15 11:47:00,77.255,77.325,77.255,77.305,112000000.0
2008-12-15 11:48:00,77.305,77.325,77.285,77.305,124800000.0
2008-12-15 11:49:00,77.305,77.305,77.275,77.275,51000000.0
2008-12-15 11:50:00,77.275,77.335,77.255,77.335,151800000.0
2008-12-15 11:51:00,77.34,77.37,77.33,77.34,122600000.0
2008-12-15 11:52:00,77.34,77.395,77.33,77.345,132600000.0
2008-12-15 11:53:00,77.35,77.365,77.335,77.345,133800000.0
2008-12-15 11:54:00,77.355,77.395,77.335,77.35,150600000.0
2008-12-15 11:55:00,77.355,77.385,77.34,77.365,88200000.0
2008-12-15 11:56:00,77.36,77.365,77.335,77.335,95400000.0
2008-12-15 11:57:00,77.335,77.355,77.335,77.345,55400000.0
2008-12-15 11:58:00,77.345,77.36,77.335,77.36,118400000.0
2008-12-15 11:59:00,77.35,77.415,77.35,77.38,119600000.0
2008-12-15 12:00:00,77.375,77.425,77.37,77.42,122400000.0
2008-12-15 12:01:00,77.42,77.44,77.34,77.34,199800000.0
2008-12-15 12:02:00,77.335,77.345,77.28,77.295,164600000.0
2008-12-15 12:03:00,77.3,77.32,77.275,77.31,104000000.0
2008-12-15 12:04:00,77.31,77.32,77.295,77.31,144800000.0
2008-12-15 12:05:00,77.31,77.41,77.305,77.35,309400000.0
2008-12-15 12:06:00,77.35,77.35,77.31,77.33,100800000.0
2008-12-15 12:07:00,77.34,77.35,77.315,77.335,58000000.0
2008-12-15 12:08:00,77.34,77.36,77.335,77.36,44800000.0
2008-12-15 12:09:00,77.345,77.375,77.335,77.375,125600000.0
2008-12-15 12:10:00,77.38,77.39,77.365,77.37,95400000.0
2008-12-15 12:11:00,77.375,77.415,77.375,77.41,54400000.0
2008-12-15 12:12:00,77.405,77.42,77.385,77.385,60800000.0
2008-12-15 12:13:00,77.39,77.395,77.36,77.365,104200000.0
2008-12-15 12:14:00,77.365,77.38,77.35,77.375,108800000.0
2008-12-15 12:15:00,77.375,77.385,77.335,77.36,144600000.0
2008-12-15 12:16:00,77.36,77.38,77.35,77.38,143400000.0
2008-12-15 12:17:00,77.375,77.42,77.375,77.42,142400000.0
2008-12-15 12:18:00,77.425,77.43,77.41,77.415,96800000.0
2008-12-15 12:19:00,77.4,77.455,77.39,77.45,180200000.0
2008-12-15 12:20:00,77.445,77.52,77.44,77.485,107400000.0
2008-12-15 12:21:00,77.475,77.49,77.455,77.48,109200000.0
2008-12-15 12:22:00,77.485,77.485,77.435,77.455,166200000.0
2008-12-15 12:23:00,77.45,77.46,77.45,77.46,71000000.0
2008-12-15 12:24:00,77.47,77.5,77.435,77.44,132400000.0
2008-12-15 12:25:00,77.44,77.47,77.44,77.47,40000000.0
2008-12-15 12:26:00,77.47,77.5,77.47,77.475,82200000.0
2008-12-15 12:27:00,77.475,77.555,77.47,77.54,85400000.0
2008-12-15 12:28:00,77.54,77.54,77.49,77.51,151000000.0
2008-12-15 12:29:00,77.51,77.53,77.485,77.495,170800000.0
2008-12-15 12:30:00,77.49,77.505,77.485,77.495,72200000.0
2008-12-15 12:31:00,77.49,77.505,77.485,77.505,44800000.0
2008-12-15 12:32:00,77.505,77.57,77.505,77.52,152000000.0
2008-12-15 12:33:00,77.51,77.51,77.49,77.495,73800000.0
2008-12-15 12:34:00,77.495,77.505,77.48,77.49,158400000.0
2008-12-15 12:35:00,77.49,77.52,77.475,77.52,82600000.0
2008-12-15 12:36:00,77.52,77.575,77.52,77.54,245500000.0
2008-12-15 12:37:00,77.545,77.59,77.54,77.57,227600000.0
2008-12-15 12:38:00,77.565,77.61,77.55,77.59,269600000.0
2008-12-15 12:39:00,77.59,77.595,77.565,77.565,92200000.0
2008-12-15 12:40:00,77.565,77.6,77.565,77.59,118200000.0
2008-12-15 12:41:00,77.59,77.605,77.58,77.6,141800000.0
2008-12-15 12:42:00,77.6,77.605,77.55,77.585,186200000.0
2008-12-15 12:43:00,77.585,77.59,77.555,77.565,174200000.0
2008-12-15 12:44:00,77.56,77.565,77.53,77.545,188200000.0
2008-12-15 12:45:00,77.545,77.565,77.54,77.55,119400000.0
2008-12-15 12:46:00,77.545,77.55,77.52,77.55,74200000.0
2008-12-15 12:47:00,77.555,77.555,77.51,77.51,155000000.0
2008-12-15 12:48:00,77.51,77.52,77.47,77.515,178600000.0
2008-12-15 12:49:00,77.5,77.51,77.465,77.465,138600000.0
2008-12-15 12:50:00,77.465,77.495,77.45,77.485,156800000.0
2008-12-15 12:51:00,77.48,77.505,77.45,77.48,183800000.0
2008-12-15 12:52:00,77.475,77.48,77.45,77.45,82200000.0
2008-12-15 12:53:00,77.45,77.495,77.45,77.475,138400000.0
2008-12-15 12:54:00,77.475,77.495,77.475,77.475,60800000.0
2008-12-15 12:55:00,77.48,77.49,77.425,77.45,96600000.0
2008-12-15 12:56:00,77.455,77.47,77.41,77.46,132000000.0
2008-12-15 12:57:00,77.465,77.51,77.455,77.485,162200000.0
2008-12-15 12:58:00,77.47,77.49,77.45,77.49,64800000.0
2008-12-15 12:59:00,77.485,77.52,77.48,77.515,164000000.0
2008-12-15 13:00:00,77.52,77.52,77.48,77.49,151800000.0
2008-12-15 13:01:00,77.485,77.495,77.475,77.48,56600000.0
2008-12-15 13:02:00,77.48,77.48,77.46,77.475,42400000.0
2008-12-15 13:03:00,77.47,77.475,77.455,77.47,17600000.0
2008-12-15 13:04:00,77.465,77.475,77.455,77.46,41600000.0
2008-12-15 13:05:00,77.465,77.52,77.46,77.505,81600000.0
2008-12-15 13:06:00,77.51,77.52,77.485,77.515,54400000.0
2008-12-15 13:07:00,77.51,77.525,77.505,77.525,72000000.0
2008-12-15 13:08:00,77.525,77.53,77.525,77.525,76800000.0
2008-12-15 13:09:00,77.525,77.525,77.48,77.52,76400000.0
2008-12-15 13:10:00,77.51,77.56,77.49,77.56,95600000.0
2008-12-15 13:11:00,77.56,77.595,77.54,77.56,133000000.0
2008-12-15 13:12:00,77.56,77.56,77.52,77.52,81800000.0
2008-12-15 13:13:00,77.52,77.52,77.485,77.51,117000000.0
2008-12-15 13:14:00,77.49,77.5,77.48,77.485,62400000.0
2008-12-15 13:15:00,77.47,77.485,77.445,77.485,104000000.0
2008-12-15 13:16:00,77.485,77.495,77.415,77.42,286000000.0
2008-12-15 13:17:00,77.42,77.435,77.41,77.425,196600000.0
2008-12-15 13:18:00,77.43,77.455,77.43,77.44,190800000.0
2008-12-15 13:19:00,77.44,77.48,77.44,77.455,195200000.0
2008-12-15 13:20:00,77.455,77.46,77.395,77.44,127200000.0
2008-12-15 13:21:00,77.445,77.485,77.445,77.47,136200000.0
2008-12-15 13:22:00,77.47,77.485,77.46,77.485,129200000.0
2008-12-15 13:23:00,77.485,77.495,77.44,77.49,218400000.0
2008-12-15 13:24:00,77.495,77.535,77.49,77.515,171000000.0
2008-12-15 13:25:00,77.515,77.52,77.49,77.5,89600000.0
2008-12-15 13:26:00,77.49,77.49,77.48,77.49,12800000.0
2008-12-15 13:27:00,77.49,77.53,77.49,77.51,52000000.0
2008-12-15 13:28:00,77.51,77.525,77.49,77.5,180400000.0
2008-12-15 13:29:00,77.5,77.515,77.48,77.485,76400000.0
2008-12-15 13:30:00,77.485,77.49,77.415,77.45,117400000.0
2008-12-15 13:31:00,77.45,77.46,77.445,77.45,97200000.0
2008-12-15 13:32:00,77.45,77.45,77.425,77.425,70400000.0
2008-12-15 13:33:00,77.425,77.43,77.4,77.43,67200000.0
2008-12-15 13:34:00,77.435,77.435,77.43,77.43,16000000.0
2008-12-15 13:35:00,77.43,77.45,77.43,77.44,32000000.0
2008-12-15 13:36:00,77.445,77.455,77.435,77.44,27200000.0
2008-12-15 13:37:00,77.44,77.465,77.44,77.45,80200000.0
2008-12-15 13:38:00,77.45,77.48,77.45,77.45,100400000.0
2008-12-15 13:39:00,77.46,77.485,77.45,77.45,152400000.0
2008-12-15 13:40:00,77.45,77.465,77.45,77.45,119800000.0
2008-12-15 13:41:00,77.45,77.465,77.45,77.46,82400000.0
2008-12-15 13:42:00,77.46,77.465,77.425,77.455,115000000.0
2008-12-15 13:43:00,77.455,77.465,77.43,77.455,94400000.0
2008-12-15 13:44:00,77.45,77.46,77.425,77.44,100600000.0
2008-12-15 13:45:00,77.445,77.445,77.42,77.425,41600000.0
2008-12-15 13:46:00,77.42,77.435,77.415,77.42,40000000.0
2008-12-15 13:47:00,77.42,77.435,77.415,77.43,32000000.0
2008-12-15 13:48:00,77.445,77.455,77.43,77.455,61800000.0
2008-12-15 13:49:00,77.46,77.465,77.445,77.445,54200000.0
2008-12-15 13:50:00,77.445,77.48,77.445,77.48,56800000.0
2008-12-15 13:51:00,77.475,77.485,77.45,77.45,98200000.0
2008-12-15 13:52:00,77.45,77.46,77.41,77.45,123600000.0
2008-12-15 13:53:00,77.45,77.45,77.415,77.435,46400000.0
2008-12-15 13:54:00,77.435,77.445,77.425,77.425,41600000.0
2008-12-15 13:55:00,77.425,77.435,77.415,77.425,65600000.0
2008-12-15 13:56:00,77.425,77.435,77.415,77.425,85600000.0
2008-12-15 13:57:00,77.425,77.44,77.425,77.43,61400000.0
2008-12-15 13:58:00,77.435,77.445,77.425,77.435,57800000.0
2008-12-15 13:59:00,77.43,77.46,77.42,77.445,74600000.0
2008-12-15 14:00:00,77.45,77.45,77.405,77.405,76800000.0
2008-12-15 14:01:00,77.4,77.41,77.38,77.39,86800000.0
2008-12-15 14:02:00,77.39,77.395,77.335,77.335,153800000.0
2008-12-15 14:03:00,77.33,77.345,77.325,77.345,108800000.0
2008-12-15 14:04:00,77.345,77.39,77.345,77.39,72000000.0
2008-12-15 14:05:00,77.39,77.395,77.365,77.37,94000000.0
2008-12-15 14:06:00,77.375,77.4,77.365,77.365,98400000.0
2008-12-15 14:07:00,77.365,77.37,77.305,77.31,113200000.0
2008-12-15 14:08:00,77.31,77.385,77.31,77.37,157400000.0
2008-12-15 14:09:00,77.37,77.38,77.335,77.355,154800000.0
2008-12-15 14:10:00,77.355,77.415,77.335,77.405,149400000.0
2008-12-15 14:11:00,77.4,77.415,77.37,77.415,69800000.0
2008-12-15 14:12:00,77.41,77.42,77.39,77.405,157400000.0
2008-12-15 14:13:00,77.405,77.46,77.395,77.44,99400000.0
2008-12-15 14:14:00,77.445,77.46,77.42,77.42,108600000.0
2008-12-15 14:15:00,77.415,77.45,77.4,77.405,159800000.0
2008-12-15 14:16:00,77.415,77.42,77.405,77.41,69000000.0
2008-12-15 14:17:00,77.41,77.46,77.405,77.455,170800000.0
2008-12-15 14:18:00,77.455,77.46,77.45,77.455,64200000.0
2008-12-15 14:19:00,77.455,77.455,77.41,77.425,104000000.0
2008-12-15 14:20:00,77.425,77.45,77.415,77.445,205600000.0
2008-12-15 14:21:00,77.45,77.45,77.41,77.415,115200000.0
2008-12-15 14:22:00,77.415,77.42,77.375,77.38,86000000.0
2008-12-15 14:23:00,77.38,77.385,77.36,77.385,164000000.0
2008-12-15 14:24:00,77.385,77.42,77.37,77.405,188400000.0
2008-12-15 14:25:00,77.405,77.44,77.405,77.44,91600000.0
2008-12-15 14:26:00,77.435,77.475,77.43,77.475,148800000.0
2008-12-15 14:27:00,77.475,77.49,77.435,77.435,149600000.0
2008-12-15 14:28:00,77.435,77.455,77.435,77.435,156000000.0
2008-12-15 14:29:00,77.435,77.47,77.435,77.46,98400000.0
2008-12-15 14:30:00,77.455,77.48,77.45,77.46,78000000.0
2008-12-15 14:31:00,77.465,77.475,77.455,77.47,58800000.0
2008-12-15 14:32:00,77.475,77.475,77.465,77.47,8000000.0
2008-12-15 14:33:00,77.47,77.475,77.46,77.465,34400000.0
2008-12-15 14:34:00,77.46,77.495,77.46,77.485,64200000.0
2008-12-15 14:35:00,77.48,77.48,77.465,77.465,77600000.0
2008-12-15 14:36:00,77.47,77.48,77.44,77.445,118000000.0
2008-12-15 14:37:00,77.45,77.465,77.445,77.465,44800000.0
2008-12-15 14:38:00,77.465,77.485,77.465,77.465,99200000.0
2008-12-15 14:39:00,77.465,77.495,77.415,77.43,132400000.0
2008-12-15 14:40:00,77.425,77.445,77.415,77.435,72200000.0
2008-12-15 14:41:00,77.435,77.465,77.435,77.445,63000000.0
2008-12-15 14:42:00,77.44,77.45,77.435,77.45,72000000.0
2008-12-15 14:43:00,77.45,77.455,77.435,77.455,62400000.0
2008-12-15 14:44:00,77.45,77.46,77.435,77.435,51200000.0
2008-12-15 14:45:00,77.435,77.46,77.435,77.455,147600000.0
2008-12-15 14:46:00,77.455,77.565,77.45,77.55,144200000.0
2008-12-15 14:47:00,77.55,77.59,77.525,77.53,145600000.0
2008-12-15 14:48:00,77.525,77.57,77.525,77.565,146400000.0
2008-12-15 14:49:00,77.565,77.615,77.565,77.59,75800000.0
2008-12-15 14:50:00,77.585,77.605,77.58,77.6,65800000.0
2008-12-15 14:51:00,77.605,77.61,77.585,77.6,112000000.0
2008-12-15 14:52:00,77.6,77.6,77.57,77.58,63200000.0
2008-12-15 14:53:00,77.585,77.59,77.545,77.545,35200000.0
2008-12-15 14:54:00,77.55,77.555,77.535,77.54,49000000.0
2008-12-15 14:55:00,77.545,77.575,77.545,77.57,38400000.0
2008-12-15 14:56:00,77.575,77.575,77.545,77.56,110400000.0
2008-12-15 14:57:00,77.555,77.57,77.545,77.565,58400000.0
2008-12-15 14:58:00,77.565,77.63,77.56,77.63,82400000.0
2008-12-15 14:59:00,77.635,77.64,77.595,77.6,65000000.0
2008-12-15 15:00:00,77.61,77.61,77.555,77.57,85600000.0
2008-12-15 15:01:00,77.565,77.58,77.545,77.545,38400000.0
2008-12-15 15:02:00,77.54,77.54,77.505,77.51,59200000.0
2008-12-15 15:03:00,77.515,77.52,77.45,77.465,88200000.0
2008-12-15 15:04:00,77.475,77.475,77.44,77.47,61800000.0
2008-12-15 15:05:00,77.47,77.495,77.465,77.49,33600000.0
2008-12-15 15:06:00,77.505,77.565,77.5,77.55,80000000.0
2008-12-15 15:07:00,77.555,77.555,77.53,77.54,90400000.0
2008-12-15 15:08:00,77.545,77.545,77.505,77.545,110200000.0
2008-12-15 15:09:00,77.555,77.565,77.54,77.54,90200000.0
2008-12-15 15:10:00,77.53,77.545,77.5,77.53,84000000.0
2008-12-15 15:11:00,77.535,77.535,77.485,77.5,103000000.0
2008-12-15 15:12:00,77.495,77.505,77.485,77.49,96800000.0
2008-12-15 15:13:00,77.49,77.51,77.485,77.51,85600000.0
2008-12-15 15:14:00,77.51,77.55,77.505,77.505,96400000.0
2008-12-15 15:15:00,77.485,77.5,77.375,77.46,143800000.0
2008-12-15 15:16:00,77.47,77.475,77.38,77.38,88000000.0
2008-12-15 15:17:00,77.375,77.395,77.33,77.37,163200000.0
2008-12-15 15:18:00,77.365,77.385,77.35,77.355,127000000.0
2008-12-15 15:19:00,77.355,77.375,77.325,77.335,122800000.0
2008-12-15 15:20:00,77.33,77.375,77.3,77.365,171600000.0
2008-12-15 15:21:00,77.36,77.365,77.285,77.335,170100000.0
2008-12-15 15:22:00,77.34,77.4,77.34,77.385,176800000.0
2008-12-15 15:23:00,77.385,77.405,77.37,77.385,194800000.0
2008-12-15 15:24:00,77.39,77.435,77.365,77.42,98800000.0
2008-12-15 15:25:00,77.42,77.445,77.385,77.395,149400000.0
2008-12-15 15:26:00,77.395,77.405,77.375,77.375,71200000.0
2008-12-15 15:27:00,77.375,77.39,77.365,77.38,77800000.0
2008-12-15 15:28:00,77.375,77.375,77.325,77.33,69800000.0
2008-12-15 15:29:00,77.325,77.345,77.32,77.335,73800000.0
2008-12-15 15:30:00,77.34,77.415,77.33,77.35,193800000.0
2008-12-15 15:31:00,77.35,77.395,77.345,77.355,121800000.0
2008-12-15 15:32:00,77.36,77.36,77.325,77.34,121400000.0
2008-12-15 15:33:00,77.335,77.35,77.31,77.315,124000000.0
2008-12-15 15:34:00,77.315,77.35,77.295,77.345,105000000.0
2008-12-15 15:35:00,77.345,77.425,77.34,77.42,134000000.0
2008-12-15 15:36:00,77.425,77.425,77.375,77.385,115200000.0
2008-12-15 15:37:00,77.375,77.375,77.35,77.375,121400000.0
2008-12-15 15:38:00,77.375,77.375,77.315,77.34,188400000.0
2008-12-15 15:39:00,77.355,77.375,77.335,77.355,88800000.0
2008-12-15 15:40:00,77.355,77.44,77.355,77.41,109800000.0
2008-12-15 15:41:00,77.41,77.44,77.375,77.43,127600000.0
2008-12-15 15:42:00,77.44,77.47,77.42,77.47,142000000.0
2008-12-15 15:43:00,77.47,77.515,77.46,77.51,123400000.0
2008-12-15 15:44:00,77.51,77.515,77.445,77.465,183400000.0
2008-12-15 15:45:00,77.465,77.48,77.435,77.46,145200000.0
2008-12-15 15:46:00,77.46,77.505,77.45,77.5,184600000.0
2008-12-15 15:47:00,77.505,77.52,77.435,77.465,164400000.0
2008-12-15 15:48:00,77.47,77.515,77.46,77.5,146400000.0
2008-12-15 15:49:00,77.505,77.515,77.46,77.48,92000000.0
2008-12-15 15:50:00,77.49,77.5,77.415,77.43,121600000.0
2008-12-15 15:51:00,77.43,77.445,77.41,77.41,86400000.0
2008-12-15 15:52:00,77.415,77.425,77.385,77.415,143000000.0
2008-12-15 15:53:00,77.415,77.435,77.385,77.39,161200000.0
2008-12-15 15:54:00,77.395,77.455,77.395,77.44,143400000.0
2008-12-15 15:55:00,77.445,77.465,77.39,77.405,166400000.0
2008-12-15 15:56:00,77.405,77.44,77.385,77.415,183600000.0
2008-12-15 15:57:00,77.42,77.42,77.375,77.41,114800000.0
2008-12-15 15:58:00,77.41,77.44,77.4,77.415,146200000.0
2008-12-15 15:59:00,77.425,77.44,77.39,77.395,134600000.0
2008-12-15 16:00:00,77.39,77.455,77.385,77.4,140000000.0
2008-12-15 16:01:00,77.405,77.45,77.4,77.435,87200000.0
2008-12-15 16:02:00,77.43,77.465,77.425,77.44,113600000.0
2008-12-15 16:03:00,77.44,77.46,77.41,77.42,91800000.0
2008-12-15 16:04:00,77.415,77.415,77.37,77.38,83200000.0
2008-12-15 16:05:00,77.375,77.43,77.375,77.42,83200000.0
2008-12-15 16:06:00,77.42,77.455,77.41,77.45,81600000.0
2008-12-15 16:07:00,77.44,77.46,77.43,77.44,89600000.0
2008-12-15 16:08:00,77.44,77.5,77.44,77.495,137600000.0
2008-12-15 16:09:00,77.49,77.52,77.475,77.51,124000000.0
2008-12-15 16:10:00,77.51,77.525,77.445,77.46,203400000.0
2008-12-15 16:11:00,77.455,77.455,77.395,77.415,134000000.0
2008-12-15 16:12:00,77.415,77.435,77.36,77.36,106000000.0
2008-12-15 16:13:00,77.36,77.38,77.325,77.38,125200000.0
2008-12-15 16:14:00,77.385,77.41,77.385,77.39,90200000.0
2008-12-15 16:15:00,77.385,77.43,77.375,77.375,164600000.0
2008-12-15 16:16:00,77.375,77.425,77.375,77.42,139200000.0
2008-12-15 16:17:00,77.425,77.44,77.395,77.425,95200000.0
2008-12-15 16:18:00,77.425,77.44,77.41,77.42,95600000.0
2008-12-15 16:19:00,77.415,77.48,77.385,77.475,271600000.0
2008-12-15 16:20:00,77.48,77.53,77.475,77.51,223800000.0
2008-12-15 16:21:00,77.515,77.52,77.45,77.485,210400000.0
2008-12-15 16:22:00,77.49,77.58,77.485,77.55,214400000.0
2008-12-15 16:23:00,77.54,77.585,77.515,77.555,169400000.0
2008-12-15 16:24:00,77.56,77.68,77.56,77.66,197200000.0
2008-12-15 16:25:00,77.66,77.665,77.615,77.645,188800000.0
2008-12-15 16:26:00,77.645,77.665,77.645,77.655,168200000.0
2008-12-15 16:27:00,77.655,77.67,77.61,77.61,159800000.0
2008-12-15 16:28:00,77.615,77.645,77.595,77.595,202700000.0
2008-12-15 16:29:00,77.595,77.615,77.59,77.61,94600000.0
2008-12-15 16:30:00,77.605,77.65,77.595,77.605,234600000.0
2008-12-15 16:31:00,77.605,77.63,77.595,77.615,146200000.0
2008-12-15 16:32:00,77.605,77.65,77.595,77.635,86000000.0
2008-12-15 16:33:00,77.63,77.695,77.63,77.64,175200000.0
2008-12-15 16:34:00,77.645,77.71,77.645,77.7,207600000.0
2008-12-15 16:35:00,77.695,77.705,77.66,77.68,158400000.0
2008-12-15 16:36:00,77.675,77.685,77.625,77.635,185800000.0
2008-12-15 16:37:00,77.635,77.655,77.62,77.645,115200000.0
2008-12-15 16:38:00,77.635,77.71,77.625,77.695,138000000.0
2008-12-15 16:39:00,77.69,77.705,77.625,77.655,96400000.0
2008-12-15 16:40:00,77.65,77.655,77.555,77.56,206600000.0
2008-12-15 16:41:00,77.56,77.6,77.525,77.525,109000000.0
2008-12-15 16:42:00,77.525,77.58,77.5,77.545,186800000.0
2008-12-15 16:43:00,77.545,77.61,77.51,77.555,179800000.0
2008-12-15 16:44:00,77.565,77.585,77.505,77.54,207400000.0
2008-12-15 16:45:00,77.535,77.565,77.5,77.54,210000000.0
2008-12-15 16:46:00,77.535,77.59,77.525,77.585,190000000.0
2008-12-15 16:47:00,77.585,77.59,77.56,77.565,183400000.0
2008-12-15 16:48:00,77.56,77.64,77.555,77.62,133600000.0
2008-12-15 16:49:00,77.615,77.645,77.585,77.595,98000000.0
2008-12-15 16:50:00,77.6,77.645,77.585,77.63,147000000.0
2008-12-15 16:51:00,77.63,77.745,77.625,77.735,171000000.0
2008-12-15 16:52:00,77.74,77.785,77.695,77.76,171800000.0
2008-12-15 16:53:00,77.755,77.785,77.75,77.765,104600000.0
2008-12-15 16:54:00,77.765,77.805,77.755,77.805,81400000.0
2008-12-15 16:55:00,77.8,77.805,77.74,77.755,120600000.0
2008-12-15 16:56:00,77.755,77.78,77.72,77.72,114200000.0
2008-12-15 16:57:00,77.72,77.73,77.695,77.715,139800000.0
2008-12-15 16:58:00,77.725,77.745,77.685,77.73,111600000.0
2008-12-15 16:59:00,77.715,77.73,77.695,77.71,114400000.0
2008-12-15 17:00:00,77.71,77.745,77.685,77.705,209200000.0
2008-12-15 17:01:00,77.7,77.79,77.68,77.79,322000000.0
2008-12-15 17:02:00,77.795,77.835,77.77,77.835,232400000.0
2008-12-15 17:03:00,77.84,77.86,77.82,77.825,152000000.0
2008-12-15 17:04:00,77.82,77.89,77.81,77.87,313600000.0
2008-12-15 17:05:00,77.86,77.97,77.86,77.95,253200000.0
2008-12-15 17:06:00,77.945,77.945,77.885,77.885,185800000.0
2008-12-15 17:07:00,77.885,77.91,77.875,77.895,100000000.0
2008-12-15 17:08:00,77.89,77.94,77.88,77.925,116400000.0
2008-12-15 17:09:00,77.93,77.95,77.895,77.91,136200000.0
2008-12-15 17:10:00,77.9,77.915,77.88,77.91,163800000.0
2008-12-15 17:11:00,77.91,77.975,77.895,77.97,129800000.0
2008-12-15 17:12:00,77.965,77.975,77.92,77.935,143600000.0
2008-12-15 17:13:00,77.94,77.94,77.85,77.86,203200000.0
2008-12-15 17:14:00,77.87,77.93,77.855,77.885,139600000.0
2008-12-15 17:15:00,77.895,77.9,77.86,77.885,106400000.0
2008-12-15 17:16:00,77.885,77.915,77.86,77.915,119200000.0
2008-12-15 17:17:00,77.92,77.99,77.895,77.99,184000000.0
2008-12-15 17:18:00,77.995,78.0,77.935,77.945,143200000.0
2008-12-15 17:19:00,77.945,78.015,77.945,78.01,157600000.0
2008-12-15 17:20:00,78.0,78.025,77.955,77.965,164000000.0
2008-12-15 17:21:00,77.96,78.0,77.94,77.985,150400000.0
2008-12-15 17:22:00,77.985,78.0,77.97,77.995,218200000.0
2008-12-15 17:23:00,77.995,78.02,77.99,78.015,266600000.0
2008-12-15 17:24:00,78.01,78.19,78.01,78.19,266600000.0
2008-12-15 17:25:00,78.19,78.25,78.155,78.19,261200000.0
2008-12-15 17:26:00,78.18,78.28,78.175,78.255,213800000.0
2008-12-15 17:27:00,78.255,78.29,78.23,78.285,238000000.0
2008-12-15 17:28:00,78.28,78.325,78.255,78.29,166600000.0
2008-12-15 17:29:00,78.29,78.295,78.23,78.27,232600000.0
2008-12-15 17:30:00,78.27,78.28,78.21,78.245,271800000.0
2008-12-15 17:31:00,78.235,78.275,78.21,78.225,202800000.0
2008-12-15 17:32:00,78.225,78.25,78.18,78.21,182800000.0
2008-12-15 17:33:00,78.21,78.22,78.16,78.215,163000000.0
2008-12-15 17:34:00,78.21,78.22,78.18,78.19,68200000.0
2008-12-15 17:35:00,78.185,78.185,78.13,78.135,124000000.0
2008-12-15 17:36:00,78.14,78.15,78.095,78.125,155200000.0
2008-12-15 17:37:00,78.125,78.165,78.115,78.155,233200000.0
2008-12-15 17:38:00,78.15,78.215,78.135,78.215,195000000.0
2008-12-15 17:39:00,78.225,78.265,78.195,78.24,204400000.0
2008-12-15 17:40:00,78.24,78.24,78.155,78.18,244200000.0
2008-12-15 17:41:00,78.175,78.22,78.145,78.145,188600000.0
2008-12-15 17:42:00,78.145,78.225,78.12,78.225,192600000.0
2008-12-15 17:43:00,78.23,78.28,78.215,78.25,187400000.0
2008-12-15 17:44:00,78.255,78.32,78.22,78.305,235600000.0
2008-12-15 17:45:00,78.29,78.32,78.245,78.25,207200000.0
2008-12-15 17:46:00,78.26,78.27,78.23,78.24,206800000.0
2008-12-15 17:47:00,78.24,78.27,78.21,78.235,253000000.0
2008-12-15 17:48:00,78.235,78.25,78.2,78.215,186200000.0
2008-12-15 17:49:00,78.22,78.235,78.195,78.21,208600000.0
2008-12-15 17:50:00,78.21,78.235,78.155,78.2,164600000.0
2008-12-15 17:51:00,78.2,78.285,78.2,78.255,202800000.0
2008-12-15 17:52:00,78.255,78.26,78.235,78.235,138400000.0
2008-12-15 17:53:00,78.235,78.235,78.175,78.195,120800000.0
2008-12-15 17:54:00,78.195,78.21,78.15,78.195,144600000.0
2008-12-15 17:55:00,78.195,78.205,78.15,78.15,112000000.0
2008-12-15 17:56:00,78.155,78.19,78.15,78.15,122000000.0
2008-12-15 17:57:00,78.15,78.17,78.09,78.125,157200000.0
2008-12-15 17:58:00,78.125,78.135,78.09,78.11,90200000.0
2008-12-15 17:59:00,78.115,78.145,78.1,78.135,112200000.0
2008-12-15 18:00:00,78.135,78.135,78.085,78.105,170400000.0
2008-12-15 18:01:00,78.105,78.13,78.06,78.075,160000000.0
2008-12-15 18:02:00,78.07,78.11,78.07,78.105,84400000.0
2008-12-15 18:03:00,78.11,78.11,78.08,78.1,106400000.0
2008-12-15 18:04:00,78.1,78.11,78.09,78.095,150000000.0
2008-12-15 18:05:00,78.09,78.125,78.085,78.12,102400000.0
2008-12-15 18:06:00,78.125,78.14,78.115,78.12,122000000.0
2008-12-15 18:07:00,78.12,78.15,78.12,78.135,107000000.0
2008-12-15 18:08:00,78.135,78.18,78.135,78.175,130000000.0
2008-12-15 18:09:00,78.175,78.175,78.155,78.155,117000000.0
2008-12-15 18:10:00,78.155,78.165,78.125,78.135,85400000.0
2008-12-15 18:11:00,78.14,78.175,78.135,78.155,145400000.0
2008-12-15 18:12:00,78.155,78.215,78.15,78.205,153800000.0
2008-12-15 18:13:00,78.2,78.245,78.19,78.205,199000000.0
2008-12-15 18:14:00,78.205,78.22,78.19,78.21,159800000.0
2008-12-15 18:15:00,78.205,78.245,78.2,78.215,171400000.0
2008-12-15 18:16:00,78.235,78.28,78.19,78.19,95500000.0
2008-12-15 18:17:00,78.185,78.19,78.18,78.18,34800000.0
2008-12-15 18:18:00,78.185,78.21,78.17,78.175,61600000.0
2008-12-15 18:19:00,78.18,78.2,78.175,78.185,108000000.0
2008-12-15 18:20:00,78.18,78.195,78.17,78.18,73800000.0
2008-12-15 18:21:00,78.175,78.245,78.175,78.245,96200000.0
2008-12-15 18:22:00,78.245,78.265,78.235,78.245,155200000.0
2008-12-15 18:23:00,78.245,78.245,78.215,78.24,176600000.0
2008-12-15 18:24:00,78.24,78.245,78.225,78.235,130400000.0
2008-12-15 18:25:00,78.235,78.245,78.21,78.235,138800000.0
2008-12-15 18:26:00,78.235,78.31,78.235,78.3,163400000.0
2008-12-15 18:27:00,78.3,78.305,78.26,78.26,128800000.0
2008-12-15 18:28:00,78.26,78.29,78.255,78.26,107600000.0
2008-12-15 18:29:00,78.265,78.275,78.25,78.255,84600000.0
2008-12-15 18:30:00,78.25,78.25,78.215,78.215,41200000.0
2008-12-15 18:31:00,78.22,78.245,78.21,78.215,127600000.0
2008-12-15 18:32:00,78.22,78.255,78.22,78.225,87200000.0
2008-12-15 18:33:00,78.22,78.27,78.215,78.26,89000000.0
2008-12-15 18:34:00,78.255,78.26,78.215,78.225,75200000.0
2008-12-15 18:35:00,78.22,78.23,78.205,78.21,56600000.0
2008-12-15 18:36:00,78.205,78.21,78.18,78.19,105800000.0
2008-12-15 18:37:00,78.185,78.185,78.145,78.15,68800000.0
2008-12-15 18:38:00,78.155,78.165,78.13,78.135,97600000.0
2008-12-15 18:39:00,78.135,78.17,78.135,78.145,110600000.0
2008-12-15 18:40:00,78.15,78.155,78.13,78.135,109200000.0
2008-12-15 18:41:00,78.14,78.14,78.1,78.11,113200000.0
2008-12-15 18:42:00,78.1,78.105,78.06,78.06,104000000.0
2008-12-15 18:43:00,78.065,78.1,78.055,78.055,93400000.0
2008-12-15 18:44:00,78.055,78.075,78.05,78.065,52400000.0
2008-12-15 18:45:00,78.055,78.065,78.055,78.06,65000000.0
2008-12-15 18:46:00,78.055,78.055,78.04,78.05,50200000.0
2008-12-15 18:47:00,78.055,78.07,78.055,78.06,45000000.0
2008-12-15 18:48:00,78.065,78.105,78.06,78.105,77200000.0
2008-12-15 18:49:00,78.1,78.125,78.09,78.125,133200000.0
2008-12-15 18:50:00,78.125,78.15,78.125,78.135,59200000.0
2008-12-15 18:51:00,78.14,78.19,78.135,78.185,94200000.0
2008-12-15 18:52:00,78.18,78.19,78.16,78.175,83600000.0
2008-12-15 18:53:00,78.175,78.21,78.165,78.195,64600000.0
2008-12-15 18:54:00,78.195,78.205,78.18,78.195,72600000.0
2008-12-15 18:55:00,78.2,78.25,78.19,78.25,64400000.0
2008-12-15 18:56:00,78.245,78.25,78.215,78.215,115200000.0
2008-12-15 18:57:00,78.21,78.23,78.185,78.195,101000000.0
2008-12-15 18:58:00,78.185,78.245,78.185,78.21,143600000.0
2008-12-15 18:59:00,78.215,78.245,78.21,78.245,56600000.0
2008-12-15 19:00:00,78.24,78.25,78.185,78.2,126600000.0
2008-12-15 19:01:00,78.195,78.225,78.19,78.205,121800000.0
2008-12-15 19:02:00,78.21,78.235,78.19,78.195,119400000.0
2008-12-15 19:03:00,78.205,78.21,78.19,78.195,76000000.0
2008-12-15 19:04:00,78.2,78.245,78.2,78.24,162000000.0
2008-12-15 19:05:00,78.245,78.245,78.215,78.22,49400000.0
2008-12-15 19:06:00,78.215,78.255,78.215,78.25,21600000.0
2008-12-15 19:07:00,78.255,78.26,78.24,78.255,23400000.0
2008-12-15 19:08:00,78.26,78.28,78.245,78.25,52600000.0
2008-12-15 19:09:00,78.255,78.26,78.24,78.26,28800000.0
2008-12-15 19:10:00,78.26,78.275,78.255,78.275,48600000.0
2008-12-15 19:11:00,78.27,78.305,78.26,78.29,76200000.0
2008-12-15 19:12:00,78.29,78.29,78.26,78.26,44800000.0
2008-12-15 19:13:00,78.255,78.285,78.25,78.285,108600000.0
2008-12-15 19:14:00,78.285,78.305,78.25,78.25,128400000.0
2008-12-15 19:15:00,78.25,78.295,78.245,78.295,104000000.0
2008-12-15 19:16:00,78.29,78.305,78.275,78.285,130000000.0
2008-12-15 19:17:00,78.28,78.28,78.24,78.26,83200000.0
2008-12-15 19:18:00,78.265,78.295,78.26,78.29,50200000.0
2008-12-15 19:19:00,78.295,78.295,78.275,78.28,12600000.0
2008-12-15 19:20:00,78.28,78.295,78.265,78.27,37600000.0
2008-12-15 19:21:00,78.275,78.33,78.27,78.315,73800000.0
2008-12-15 19:22:00,78.315,78.32,78.285,78.3,46800000.0
2008-12-15 19:23:00,78.3,78.34,78.3,78.33,59600000.0
2008-12-15 19:24:00,78.325,78.33,78.32,78.33,17000000.0
2008-12-15 19:25:00,78.325,78.335,78.3,78.315,82600000.0
2008-12-15 19:26:00,78.32,78.335,78.31,78.32,68000000.0
2008-12-15 19:27:00,78.32,78.335,78.315,78.335,107000000.0
2008-12-15 19:28:00,78.335,78.34,78.31,78.32,124200000.0
2008-12-15 19:29:00,78.315,78.35,78.315,78.33,64400000.0
2008-12-15 19:30:00,78.335,78.335,78.315,78.315,46800000.0
2008-12-15 19:31:00,78.315,78.32,78.275,78.295,97400000.0
2008-12-15 19:32:00,78.295,78.3,78.245,78.255,89800000.0
2008-12-15 19:33:00,78.245,78.26,78.23,78.245,58000000.0
2008-12-15 19:34:00,78.24,78.255,78.225,78.23,64600000.0
2008-12-15 19:35:00,78.235,78.235,78.195,78.2,65400000.0
2008-12-15 19:36:00,78.2,78.22,78.195,78.205,50600000.0
2008-12-15 19:37:00,78.205,78.215,78.185,78.185,34200000.0
2008-12-15 19:38:00,78.18,78.18,78.15,78.15,118599999.0
2008-12-15 19:39:00,78.15,78.15,78.115,78.115,76799999.0
2008-12-15 19:40:00,78.12,78.135,78.095,78.105,59400000.0
2008-12-15 19:41:00,78.095,78.1,78.08,78.085,52200000.0
2008-12-15 19:42:00,78.09,78.095,78.065,78.085,68400000.0
2008-12-15 19:43:00,78.085,78.155,78.08,78.155,82600000.0
2008-12-15 19:44:00,78.15,78.155,78.1,78.11,43800000.0
2008-12-15 19:45:00,78.105,78.11,78.09,78.1,68800000.0
2008-12-15 19:46:00,78.095,78.095,78.065,78.09,73600000.0
2008-12-15 19:47:00,78.08,78.115,78.075,78.11,61600000.0
2008-12-15 19:48:00,78.11,78.135,78.085,78.11,118400000.0
2008-12-15 19:49:00,78.115,78.12,78.065,78.065,95200000.0
2008-12-15 19:50:00,78.065,78.075,78.055,78.075,75600000.0
2008-12-15 19:51:00,78.07,78.1,78.065,78.08,51800000.0
2008-12-15 19:52:00,78.08,78.095,78.055,78.095,80000000.0
2008-12-15 19:53:00,78.095,78.105,78.085,78.085,69200000.0
2008-12-15 19:54:00,78.085,78.085,78.065,78.08,39600000.0
2008-12-15 19:55:00,78.08,78.1,78.07,78.1,97000000.0
2008-12-15 19:56:00,78.1,78.115,78.095,78.1,45200000.0
2008-12-15 19:57:00,78.1,78.13,78.1,78.125,68200000.0
2008-12-15 19:58:00,78.12,78.145,78.12,78.145,37600000.0
2008-12-15 19:59:00,78.14,78.185,78.135,78.165,85000000.0
2008-12-15 20:00:00,78.16,78.16,78.09,78.095,162400000.0
2008-12-15 20:01:00,78.09,78.145,78.09,78.12,75000000.0
2008-12-15 20:02:00,78.13,78.17,78.125,78.15,151200000.0
2008-12-15 20:03:00,78.15,78.195,78.14,78.185,91400000.0
2008-12-15 20:04:00,78.18,78.195,78.155,78.175,42800000.0
2008-12-15 20:05:00,78.175,78.18,78.13,78.145,92800000.0
2008-12-15 20:06:00,78.145,78.15,78.08,78.09,97200000.0
2008-12-15 20:07:00,78.09,78.095,78.06,78.075,102800000.0
2008-12-15 20:08:00,78.08,78.08,78.045,78.06,64000000.0
2008-12-15 20:09:00,78.06,78.065,78.055,78.065,65800000.0
2008-12-15 20:10:00,78.06,78.085,78.055,78.085,40000000.0
2008-12-15 20:11:00,78.095,78.12,78.09,78.09,62200000.0
2008-12-15 20:12:00,78.095,78.11,78.085,78.095,44000000.0
2008-12-15 20:13:00,78.095,78.105,78.065,78.07,82600000.0
2008-12-15 20:14:00,78.07,78.085,78.065,78.075,87200000.0
2008-12-15 20:15:00,78.08,78.085,78.055,78.06,85400000.0
2008-12-15 20:16:00,78.05,78.06,78.05,78.055,43200000.0
2008-12-15 20:17:00,78.055,78.065,78.045,78.055,36000000.0
2008-12-15 20:18:00,78.05,78.05,78.045,78.05,8000000.0
2008-12-15 20:19:00,78.055,78.105,78.045,78.1,41600000.0
2008-12-15 20:20:00,78.1,78.135,78.1,78.135,63200000.0
2008-12-15 20:21:00,78.14,78.145,78.13,78.14,23000000.0
2008-12-15 20:22:00,78.135,78.15,78.12,78.14,36800000.0
2008-12-15 20:23:00,78.14,78.165,78.13,78.15,57400000.0
2008-12-15 20:24:00,78.155,78.185,78.15,78.175,81800000.0
2008-12-15 20:25:00,78.18,78.21,78.17,78.2,50200000.0
2008-12-15 20:26:00,78.205,78.27,78.205,78.265,113400000.0
2008-12-15 20:27:00,78.265,78.29,78.265,78.275,23000000.0
2008-12-15 20:28:00,78.27,78.295,78.255,78.29,68600000.0
2008-12-15 20:29:00,78.295,78.335,78.29,78.315,74800000.0
2008-12-15 20:30:00,78.3,78.32,78.295,78.3,76800000.0
2008-12-15 20:31:00,78.295,78.33,78.285,78.315,125200000.0
2008-12-15 20:32:00,78.32,78.325,78.295,78.31,43800000.0
2008-12-15 20:33:00,78.31,78.315,78.26,78.26,58000000.0
2008-12-15 20:34:00,78.255,78.29,78.245,78.29,44000000.0
2008-12-15 20:35:00,78.29,78.305,78.28,78.28,19800000.0
2008-12-15 20:36:00,78.28,78.29,78.265,78.275,25600000.0
2008-12-15 20:37:00,78.275,78.285,78.27,78.275,36800000.0
2008-12-15 20:38:00,78.275,78.275,78.25,78.255,49200000.0
2008-12-15 20:39:00,78.235,78.255,78.225,78.245,55000000.0
2008-12-15 20:40:00,78.245,78.305,78.245,78.305,77600000.0
2008-12-15 20:41:00,78.295,78.33,78.295,78.315,86000000.0
2008-12-15 20:42:00,78.31,78.31,78.27,78.29,49800000.0
2008-12-15 20:43:00,78.29,78.3,78.27,78.27,39000000.0
2008-12-15 20:44:00,78.265,78.27,78.225,78.235,40600000.0
2008-12-15 20:45:00,78.225,78.235,78.215,78.23,61400000.0
2008-12-15 20:46:00,78.25,78.255,78.235,78.24,71800000.0
2008-12-15 20:47:00,78.25,78.28,78.245,78.28,105200000.0
2008-12-15 20:48:00,78.29,78.31,78.28,78.3,74000000.0
2008-12-15 20:49:00,78.3,78.335,78.295,78.335,61000000.0
2008-12-15 20:50:00,78.32,78.335,78.265,78.265,82800000.0
2008-12-15 20:51:00,78.25,78.25,78.145,78.175,125000000.0
2008-12-15 20:52:00,78.165,78.19,78.155,78.165,71200000.0
2008-12-15 20:53:00,78.17,78.175,78.14,78.165,52200000.0
2008-12-15 20:54:00,78.165,78.19,78.165,78.17,65200000.0
2008-12-15 20:55:00,78.17,78.245,78.17,78.225,127200000.0
2008-12-15 20:56:00,78.225,78.23,78.18,78.18,66600000.0
2008-12-15 20:57:00,78.18,78.185,78.175,78.18,27200000.0
2008-12-15 20:58:00,78.175,78.2,78.175,78.19,78600000.0
2008-12-15 20:59:00,78.195,78.215,78.175,78.215,36800000.0
2008-12-15 21:00:00,78.2,78.21,78.195,78.2,48000000.0
2008-12-15 21:01:00,78.195,78.235,78.195,78.235,73400000.0
2008-12-15 21:02:00,78.235,78.26,78.22,78.245,72600000.0
2008-12-15 21:03:00,78.255,78.275,78.255,78.275,24000000.0
2008-12-15 21:04:00,78.255,78.26,78.25,78.26,34400000.0
2008-12-15 21:05:00,78.26,78.27,78.25,78.26,25600000.0
2008-12-15 21:06:00,78.25,78.255,78.23,78.245,40800000.0
2008-12-15 21:07:00,78.235,78.25,78.23,78.23,43200000.0
2008-12-15 21:08:00,78.225,78.26,78.215,78.245,122000000.0
2008-12-15 21:09:00,78.24,78.25,78.23,78.25,51600000.0
2008-12-15 21:10:00,78.24,78.24,78.21,78.215,51800000.0
2008-12-15 21:11:00,78.22,78.22,78.17,78.17,69400000.0
2008-12-15 21:12:00,78.165,78.185,78.165,78.18,59000000.0
2008-12-15 21:13:00,78.18,78.18,78.15,78.155,246000010.0
2008-12-15 21:14:00,78.165,78.165,78.135,78.15,424999998.0
2008-12-15 21:15:00,78.15,78.155,78.135,78.145,34200000.0
2008-12-15 21:16:00,78.15,78.165,78.13,78.15,72000000.0
2008-12-15 21:17:00,78.15,78.175,78.15,78.175,72000000.0
2008-12-15 21:18:00,78.195,78.195,78.155,78.155,41400000.0
2008-12-15 21:19:00,78.16,78.18,78.155,78.155,34200000.0
2008-12-15 21:20:00,78.16,78.16,78.13,78.145,32400000.0
2008-12-15 21:21:00,78.155,78.205,78.155,78.175,75800000.0
2008-12-15 21:22:00,78.17,78.195,78.16,78.195,45200000.0
2008-12-15 21:23:00,78.195,78.2,78.195,78.195,8000000.0
2008-12-15 21:24:00,78.195,78.195,78.185,78.185,27200000.0
2008-12-15 21:25:00,78.18,78.215,78.17,78.215,47400000.0
2008-12-15 21:26:00,78.22,78.22,78.185,78.19,20800000.0
2008-12-15 21:27:00,78.185,78.185,78.14,78.14,45000000.0
2008-12-15 21:28:00,78.14,78.175,78.12,78.13,104000000.0
2008-12-15 21:29:00,78.125,78.125,78.115,78.12,46400000.0
2008-12-15 21:30:00,78.125,78.13,78.115,78.125,44800000.0
2008-12-15 21:31:00,78.13,78.13,78.125,78.125,9600000.0
2008-12-15 21:32:00,78.13,78.16,78.13,78.155,19200000.0
2008-12-15 21:33:00,78.145,78.18,78.145,78.165,69600000.0
2008-12-15 21:34:00,78.165,78.24,78.165,78.235,61800000.0
2008-12-15 21:35:00,78.225,78.245,78.205,78.23,79000000.0
2008-12-15 21:36:00,78.23,78.245,78.21,78.235,100200000.0
2008-12-15 21:37:00,78.235,78.25,78.185,78.19,88200000.0
2008-12-15 21:38:00,78.195,78.21,78.19,78.205,43200000.0
2008-12-15 21:39:00,78.205,78.27,78.205,78.245,72600000.0
2008-12-15 21:40:00,78.255,78.27,78.245,78.26,35200000.0
2008-12-15 21:41:00,78.24,78.27,78.22,78.27,97600000.0
2008-12-15 21:42:00,78.275,78.295,78.245,78.25,105200000.0
2008-12-15 21:43:00,78.245,78.26,78.235,78.24,65800000.0
2008-12-15 21:44:00,78.24,78.24,78.185,78.185,52800000.0
2008-12-15 21:45:00,78.185,78.2,78.155,78.185,112600000.0
2008-12-15 21:46:00,78.185,78.185,78.14,78.14,37600000.0
2008-12-15 21:47:00,78.14,78.205,78.14,78.19,80200000.0
2008-12-15 21:48:00,78.19,78.2,78.15,78.15,84200000.0
2008-12-15 21:49:00,78.155,78.155,78.15,78.155,50200000.0
2008-12-15 21:50:00,78.16,78.16,78.14,78.15,36800000.0
2008-12-15 21:51:00,78.145,78.15,78.125,78.135,39400000.0
2008-12-15 21:52:00,78.14,78.14,78.1,78.115,51800000.0
2008-12-15 21:53:00,78.115,78.125,78.1,78.1,40800000.0
2008-12-15 21:54:00,78.105,78.12,78.1,78.105,24600000.0
2008-12-15 21:55:00,78.115,78.12,78.09,78.095,73800000.0
2008-12-15 21:56:00,78.09,78.105,78.075,78.1,60300000.0
2008-12-15 21:57:00,78.1,78.115,78.045,78.1,90000000.0
2008-12-15 21:58:00,78.06,78.115,78.055,78.115,61200000.0
2008-12-15 21:59:00,78.115,78.13,78.055,78.065,83800000.0
2008-12-15 22:00:00,78.06,78.075,78.06,78.07,30000000.0
2008-12-15 22:01:00,78.065,78.085,78.06,78.075,36000000.0
2008-12-15 22:02:00,78.075,78.125,78.065,78.12,69200000.0
2008-12-15 22:03:00,78.11,78.155,78.11,78.155,37000000.0
2008-12-15 22:04:00,78.17,78.175,78.145,78.145,43200000.0
2008-12-15 22:05:00,78.15,78.155,78.13,78.13,26400000.0
2008-12-15 22:06:00,78.125,78.14,78.105,78.105,58600000.0
2008-12-15 22:07:00,78.105,78.11,78.08,78.08,52200000.0
2008-12-15 22:08:00,78.08,78.105,78.075,78.09,39400000.0
2008-12-15 22:09:00,78.09,78.09,78.075,78.08,12800000.0
2008-12-15 22:10:00,78.08,78.095,78.055,78.065,69800000.0
2008-12-15 22:11:00,78.06,78.065,78.06,78.065,19200000.0
2008-12-15 22:12:00,78.065,78.07,78.025,78.04,86000000.0
2008-12-15 22:13:00,78.045,78.045,78.03,78.035,48000000.0
2008-12-15 22:14:00,78.03,78.055,78.03,78.05,49600000.0
2008-12-15 22:15:00,78.06,78.07,78.03,78.045,41600000.0
2008-12-15 22:16:00,78.055,78.07,78.055,78.07,10600000.0
2008-12-15 22:17:00,78.075,78.14,78.075,78.135,42000000.0
2008-12-15 22:18:00,78.145,78.18,78.13,78.16,73200000.0
2008-12-15 22:19:00,78.18,78.2,78.125,78.15,85400000.0
2008-12-15 22:20:00,78.14,78.145,78.115,78.12,75800000.0
2008-12-15 22:21:00,78.12,78.13,78.115,78.125,51200000.0
2008-12-15 22:22:00,78.125,78.125,78.115,78.12,18200000.0
2008-12-15 22:23:00,78.115,78.14,78.115,78.14,30800000.0
2008-12-15 22:24:00,78.13,78.14,78.125,78.14,20600000.0
2008-12-15 22:25:00,78.14,78.175,78.13,78.165,44800000.0
2008-12-15 22:26:00,78.17,78.19,78.17,78.18,33000000.0
2008-12-15 22:27:00,78.185,78.195,78.18,78.19,36800000.0
2008-12-15 22:28:00,78.19,78.2,78.175,78.19,52800000.0
2008-12-15 22:29:00,78.185,78.265,78.18,78.24,87400000.0
2008-12-15 22:30:00,78.23,78.255,78.22,78.225,72000000.0
2008-12-15 22:31:00,78.225,78.295,78.21,78.29,116600000.0
2008-12-15 22:32:00,78.285,78.315,78.275,78.3,94800000.0
2008-12-15 22:33:00,78.295,78.32,78.285,78.305,68400000.0
2008-12-15 22:34:00,78.305,78.32,78.26,78.32,90400000.0
2008-12-15 22:35:00,78.33,78.475,78.325,78.47,144600000.0
2008-12-15 22:36:00,78.47,78.48,78.445,78.46,165200000.0
2008-12-15 22:37:00,78.47,78.47,78.375,78.435,224000000.0
2008-12-15 22:38:00,78.44,78.57,78.43,78.53,184000000.0
2008-12-15 22:39:00,78.525,78.55,78.48,78.505,176200000.0
2008-12-15 22:40:00,78.505,78.505,78.41,78.44,257200000.0
2008-12-15 22:41:00,78.435,78.49,78.42,78.485,198800000.0
2008-12-15 22:42:00,78.485,78.495,78.395,78.44,159400000.0
2008-12-15 22:43:00,78.45,78.47,78.375,78.405,175600000.0
2008-12-15 22:44:00,78.41,78.415,78.355,78.375,184600000.0
2008-12-15 22:45:00,78.38,78.38,78.3,78.315,100600000.0
2008-12-15 22:46:00,78.31,78.335,78.3,78.325,106000000.0
2008-12-15 22:47:00,78.325,78.34,78.325,78.33,80000000.0
2008-12-15 22:48:00,78.325,78.34,78.3,78.32,94200000.0
2008-12-15 22:49:00,78.31,78.325,78.295,78.3,92800000.0
2008-12-15 22:50:00,78.3,78.305,78.26,78.265,131200000.0
2008-12-15 22:51:00,78.27,78.3,78.26,78.285,138200000.0
2008-12-15 22:52:00,78.29,78.3,78.28,78.29,44200000.0
2008-12-15 22:53:00,78.29,78.29,78.26,78.28,50200000.0
2008-12-15 22:54:00,78.275,78.28,78.255,78.28,58600000.0
2008-12-15 22:55:00,78.275,78.3,78.275,78.29,43000000.0
2008-12-15 22:56:00,78.29,78.305,78.28,78.285,36200000.0
2008-12-15 22:57:00,78.29,78.33,78.28,78.325,60800000.0
2008-12-15 22:58:00,78.325,78.325,78.27,78.28,134000000.0
2008-12-15 22:59:00,78.28,78.315,78.265,78.3,125200000.0
2008-12-15 23:00:00,78.3,78.325,78.275,78.29,143600000.0
2008-12-15 23:01:00,78.29,78.305,78.28,78.285,80000000.0
2008-12-15 23:02:00,78.29,78.29,78.275,78.29,43600000.0
2008-12-15 23:03:00,78.3,78.32,78.295,78.31,53000000.0
2008-12-15 23:04:00,78.315,78.315,78.305,78.315,11200000.0
2008-12-15 23:05:00,78.31,78.31,78.295,78.295,49600000.0
2008-12-15 23:06:00,78.295,78.295,78.285,78.29,16000000.0
2008-12-15 23:07:00,78.285,78.285,78.255,78.255,36000000.0
2008-12-15 23:08:00,78.255,78.28,78.255,78.27,30200000.0
2008-12-15 23:09:00,78.275,78.325,78.275,78.315,42000000.0
2008-12-15 23:10:00,78.315,78.325,78.285,78.295,79400000.0
2008-12-15 23:11:00,78.295,78.315,78.295,78.31,36000000.0
2008-12-15 23:12:00,78.31,78.33,78.305,78.315,60200000.0
2008-12-15 23:13:00,78.32,78.35,78.31,78.35,91000000.0
2008-12-15 23:14:00,78.335,78.335,78.32,78.325,80000000.0
2008-12-15 23:15:00,78.33,78.335,78.27,78.285,102400000.0
2008-12-15 23:16:00,78.28,78.295,78.28,78.295,35200000.0
2008-12-15 23:17:00,78.3,78.315,78.295,78.315,78600000.0
2008-12-15 23:18:00,78.315,78.34,78.31,78.31,43200000.0
2008-12-15 23:19:00,78.31,78.34,78.31,78.32,31600000.0
2008-12-15 23:20:00,78.32,78.345,78.315,78.315,58200000.0
2008-12-15 23:21:00,78.31,78.34,78.3,78.3,60600000.0
2008-12-15 23:22:00,78.3,78.325,78.295,78.315,88800000.0
2008-12-15 23:23:00,78.315,78.315,78.285,78.3,107800000.0
2008-12-15 23:24:00,78.3,78.325,78.295,78.295,125600000.0
2008-12-15 23:25:00,78.295,78.305,78.285,78.295,47600000.0
2008-12-15 23:26:00,78.3,78.32,78.275,78.28,46600000.0
2008-12-15 23:27:00,78.27,78.305,78.26,78.275,54000000.0
2008-12-15 23:28:00,78.28,78.325,78.245,78.245,73000000.0
2008-12-15 23:29:00,78.245,78.255,78.21,78.22,68400000.0
2008-12-15 23:30:00,78.205,78.25,78.16,78.2,311799994.0
2008-12-15 23:31:00,78.19,78.21,78.18,78.195,26800000.0
2008-12-15 23:32:00,78.195,78.195,78.09,78.16,178900002.0
2008-12-15 23:33:00,78.17,78.17,78.145,78.165,108200000.0
2008-12-15 23:34:00,78.165,78.17,78.155,78.16,87400000.0
2008-12-15 23:35:00,78.16,78.175,78.145,78.16,41800000.0
2008-12-15 23:36:00,78.175,78.18,78.145,78.145,42200000.0
2008-12-15 23:37:00,78.16,78.165,78.105,78.13,108300000.0
2008-12-15 23:38:00,78.135,78.17,78.135,78.165,56000000.0
2008-12-15 23:39:00,78.165,78.17,78.165,78.17,33600000.0
2008-12-15 23:40:00,78.17,78.22,78.17,78.205,36600000.0
2008-12-15 23:41:00,78.205,78.225,78.19,78.195,66400000.0
2008-12-15 23:42:00,78.195,78.2,78.17,78.18,39400000.0
2008-12-15 23:43:00,78.17,78.2,78.165,78.2,46600000.0
2008-12-15 23:44:00,78.21,78.225,78.15,78.155,54400000.0
2008-12-15 23:45:00,78.145,78.175,78.145,78.17,79200000.0
2008-12-15 23:46:00,78.17,78.185,78.155,78.165,47200000.0
2008-12-15 23:47:00,78.17,78.185,78.16,78.18,41800000.0
2008-12-15 23:48:00,78.185,78.185,78.145,78.16,64600000.0
2008-12-15 23:49:00,78.17,78.175,78.16,78.175,34200000.0
2008-12-15 23:50:00,78.17,78.17,78.15,78.15,53200000.0
2008-12-15 23:51:00,78.15,78.18,78.135,78.175,35600000.0
2008-12-15 23:52:00,78.17,78.195,78.16,78.18,59600000.0
2008-12-15 23:53:00,78.185,78.225,78.185,78.19,70400000.0
2008-12-15 23:54:00,78.185,78.185,78.155,78.165,27200000.0
2008-12-15 23:55:00,78.165,78.195,78.155,78.17,46600000.0
2008-12-15 23:56:00,78.17,78.185,78.165,78.175,43000000.0
2008-12-15 23:57:00,78.175,78.19,78.17,78.19,36000000.0
2008-12-15 23:58:00,78.17,78.17,78.16,78.16,38400000.0
2008-12-15 23:59:00,78.155,78.165,78.155,78.165,14000000.0
2008-12-16 00:00:00,78.17,78.19,78.16,78.16,15000000.0
2008-12-16 00:01:00,78.17,78.185,78.16,78.185,19000000.0
2008-12-16 00:02:00,78.185,78.2,78.165,78.195,35000000.0
2008-12-16 00:03:00,78.205,78.21,78.185,78.19,53400000.0
2008-12-16 00:04:00,78.205,78.23,78.2,78.205,19400000.0
2008-12-16 00:05:00,78.2,78.215,78.19,78.2,31000000.0
2008-12-16 00:06:00,78.2,78.205,78.175,78.2,35200000.0
2008-12-16 00:07:00,78.19,78.19,78.17,78.19,25200000.0
2008-12-16 00:08:00,78.185,78.2,78.14,78.14,12000000.0
2008-12-16 00:09:00,78.145,78.235,78.14,78.23,21600000.0
2008-12-16 00:10:00,78.225,78.24,78.22,78.225,15000000.0
2008-12-16 00:11:00,78.23,78.23,78.195,78.2,4000000.0
2008-12-16 00:12:00,78.2,78.24,78.2,78.24,14000000.0
2008-12-16 00:13:00,78.245,78.25,78.245,78.25,2000000.0
2008-12-16 00:14:00,78.245,78.26,78.245,78.26,3000000.0
2008-12-16 00:15:00,78.255,78.265,78.255,78.265,7400000.0
2008-12-16 00:16:00,78.265,78.295,78.265,78.28,19000000.0
2008-12-16 00:17:00,78.275,78.31,78.245,78.3,26000000.0
2008-12-16 00:18:00,78.295,78.36,78.26,78.345,64799999.0
2008-12-16 00:19:00,78.345,78.41,78.34,78.39,27000000.0
2008-12-16 00:20:00,78.395,78.41,78.36,78.36,28800000.0
2008-12-16 00:21:00,78.36,78.365,78.32,78.33,206399998.0
2008-12-16 00:22:00,78.335,78.36,78.325,78.34,35000000.0
2008-12-16 00:23:00,78.335,78.36,78.33,78.36,39000000.0
2008-12-16 00:24:00,78.36,78.36,78.325,78.325,93800000.0
2008-12-16 00:25:00,78.33,78.355,78.315,78.315,72799999.0
2008-12-16 00:26:00,78.325,78.345,78.315,78.33,47999999.0
2008-12-16 00:27:00,78.34,78.345,78.305,78.305,61999999.0
2008-12-16 00:28:00,78.273,78.286,78.263,78.28,14400000.0
2008-12-16 00:29:00,78.32,78.32,78.295,78.295,26400000.0
2008-12-16 00:30:00,78.345,78.345,78.285,78.29,326399995.0
2008-12-16 00:31:00,78.32,78.33,78.28,78.3,241999999.0
2008-12-16 00:32:00,78.32,78.32,78.285,78.295,394000000.0
2008-12-16 00:33:00,78.295,78.295,78.285,78.29,28400000.0
2008-12-16 00:34:00,78.285,78.305,78.285,78.29,140600000.0
2008-12-16 00:35:00,78.295,78.295,78.285,78.285,58800000.0
2008-12-16 00:36:00,78.285,78.285,78.285,78.285,24800000.0
2008-12-16 00:37:00,78.285,78.285,78.285,78.285,8000000.0
2008-12-16 00:38:00,78.29,78.295,78.29,78.295,4800000.0
2008-12-16 00:39:00,78.285,78.29,78.285,78.29,9200000.0
2008-12-16 00:40:00,78.295,78.31,78.295,78.3,7200000.0
2008-12-16 00:41:00,78.3,78.3,78.295,78.295,2400000.0
2008-12-16 00:42:00,78.295,78.345,78.295,78.34,12000000.0
2008-12-16 00:43:00,78.335,78.335,78.335,78.335,1200000.0
2008-12-16 00:44:00,78.33,78.345,78.33,78.345,6000000.0
2008-12-16 00:45:00,78.34,78.34,78.33,78.335,7200000.0
2008-12-16 00:46:00,78.34,78.355,78.335,78.335,8400000.0
2008-12-16 00:47:00,78.32,78.32,78.32,78.32,4800000.0
2008-12-16 00:48:00,78.315,78.335,78.315,78.335,7600000.0
2008-12-16 00:49:00,78.345,78.345,78.31,78.325,26400000.0
2008-12-16 00:50:00,78.325,78.325,78.325,78.325,1200000.0
2008-12-16 00:51:00,78.32,78.32,78.315,78.315,3600000.0
2008-12-16 00:52:00,78.315,78.315,78.305,78.305,3600000.0
2008-12-16 00:53:00,78.305,78.305,78.285,78.285,38200000.0
2008-12-16 00:54:00,78.285,78.3,78.265,78.265,122600000.0
2008-12-16 00:55:00,78.295,78.3,78.22,78.22,250800000.0
2008-12-16 00:56:00,78.22,78.275,78.22,78.25,120199999.0
2008-12-16 00:57:00,78.245,78.26,78.24,78.26,8400000.0
2008-12-16 00:58:00,78.26,78.26,78.235,78.235,8400000.0
2008-12-16 00:59:00,78.235,78.235,78.23,78.23,6200000.0
2008-12-16 01:00:00,78.225,78.255,78.22,78.235,176199995.0
2008-12-16 01:01:00,78.24,78.24,78.22,78.235,471599973.0
2008-12-16 01:02:00,78.235,78.24,78.22,78.22,460799974.0
2008-12-16 01:03:00,78.22,78.25,78.21,78.225,381199980.0
2008-12-16 01:04:00,78.22,78.23,78.22,78.22,434799975.0
2008-12-16 01:05:00,78.22,78.23,78.22,78.23,213599988.0
2008-12-16 01:06:00,78.23,78.23,78.22,78.225,62399997.0
2008-12-16 01:07:00,78.22,78.26,78.22,78.235,185999991.0
2008-12-16 01:08:00,78.235,78.24,78.22,78.235,32799999.0
2008-12-16 01:09:00,78.24,78.26,78.235,78.245,17000000.0
2008-12-16 01:10:00,78.24,78.26,78.23,78.24,38400000.0
2008-12-16 01:11:00,78.24,78.25,78.24,78.25,8000000.0
2008-12-16 01:12:00,78.265,78.27,78.23,78.235,17200000.0
2008-12-16 01:13:00,78.275,78.31,78.245,78.255,21000000.0
2008-12-16 01:14:00,78.275,78.305,78.255,78.305,29600000.0
2008-12-16 01:15:00,78.305,78.305,78.265,78.28,26000000.0
2008-12-16 01:16:00,78.285,78.31,78.285,78.3,24000000.0
2008-12-16 01:17:00,78.3,78.325,78.295,78.31,40600000.0
2008-12-16 01:18:00,78.31,78.315,78.295,78.3,17000000.0
2008-12-16 01:19:00,78.3,78.3,78.29,78.295,9000000.0
2008-12-16 01:20:00,78.28,78.28,78.28,78.28,1600000.0
2008-12-16 01:21:00,78.295,78.295,78.29,78.295,4000000.0
2008-12-16 01:22:00,78.295,78.385,78.29,78.36,68400000.0
2008-12-16 01:23:00,78.355,78.365,78.34,78.345,25000000.0
2008-12-16 01:24:00,78.345,78.355,78.34,78.345,28000000.0
2008-12-16 01:25:00,78.345,78.345,78.335,78.335,5000000.0
2008-12-16 01:26:00,78.335,78.345,78.32,78.34,14800000.0
2008-12-16 01:27:00,78.34,78.34,78.335,78.335,2000000.0
2008-12-16 01:28:00,78.335,78.35,78.335,78.35,6000000.0
2008-12-16 01:29:00,78.35,78.36,78.34,78.355,49600000.0
2008-12-16 01:30:00,78.355,78.375,78.355,78.365,23000000.0
2008-12-16 01:31:00,78.365,78.385,78.345,78.355,36000000.0
2008-12-16 01:32:00,78.35,78.35,78.32,78.32,24000000.0
2008-12-16 01:33:00,78.325,78.33,78.32,78.325,5000000.0
2008-12-16 01:34:00,78.33,78.355,78.3,78.325,46600000.0
2008-12-16 01:35:00,78.335,78.355,78.335,78.345,19000000.0
2008-12-16 01:36:00,78.34,78.36,78.34,78.355,62800000.0
2008-12-16 01:37:00,78.355,78.36,78.325,78.33,59800000.0
2008-12-16 01:38:00,78.33,78.33,78.33,78.33,6400000.0
2008-12-16 01:39:00,78.35,78.35,78.325,78.325,20200000.0
2008-12-16 01:40:00,78.33,78.33,78.3,78.31,18600000.0
2008-12-16 01:41:00,78.31,78.31,78.28,78.28,23800000.0
2008-12-16 01:42:00,78.285,78.285,78.265,78.275,9000000.0
2008-12-16 01:43:00,78.24,78.24,78.24,78.24,6400000.0
2008-12-16 01:44:00,78.265,78.28,78.265,78.265,6000000.0
2008-12-16 01:45:00,78.26,78.26,78.18,78.185,38000000.0
2008-12-16 01:46:00,78.18,78.19,78.17,78.18,179000000.0
2008-12-16 01:47:00,78.17,78.2,78.16,78.2,432000000.0
2008-12-16 01:48:00,78.2,78.2,78.17,78.175,165000000.0
2008-12-16 01:49:00,78.175,78.175,78.125,78.125,510000000.0
2008-12-16 01:50:00,78.13,78.185,78.12,78.17,38800000.0
2008-12-16 01:51:00,78.175,78.18,78.145,78.145,28800000.0
2008-12-16 01:52:00,78.15,78.155,78.135,78.135,12000000.0
2008-12-16 01:53:00,78.135,78.145,78.13,78.13,47000000.0
2008-12-16 01:54:00,78.13,78.145,78.12,78.145,48000000.0
2008-12-16 01:55:00,78.125,78.13,78.12,78.13,52400000.0
2008-12-16 01:56:00,78.13,78.14,78.12,78.14,80000000.0
2008-12-16 01:57:00,78.14,78.15,78.125,78.13,184000000.0
2008-12-16 01:58:00,78.12,78.14,78.12,78.13,81600000.0
2008-12-16 01:59:00,78.13,78.155,78.13,78.155,48800000.0
2008-12-16 02:00:00,78.15,78.15,78.085,78.09,126000000.0
2008-12-16 02:01:00,78.085,78.185,78.085,78.17,65600000.0
2008-12-16 02:02:00,78.175,78.175,78.155,78.165,68800000.0
2008-12-16 02:03:00,78.185,78.195,78.17,78.17,54400000.0
2008-12-16 02:04:00,78.175,78.18,78.17,78.18,28800000.0
2008-12-16 02:05:00,78.18,78.185,78.12,78.13,99200000.0
2008-12-16 02:06:00,78.14,78.14,78.13,78.14,123200000.0
2008-12-16 02:07:00,78.14,78.155,78.13,78.145,75200000.0
2008-12-16 02:08:00,78.155,78.155,78.14,78.14,48000000.0
2008-12-16 02:09:00,78.14,78.15,78.13,78.13,143600000.0
2008-12-16 02:10:00,78.13,78.155,78.095,78.12,88000000.0
2008-12-16 02:11:00,78.12,78.13,78.12,78.13,43200000.0
2008-12-16 02:12:00,78.13,78.145,78.13,78.135,38400000.0
2008-12-16 02:13:00,78.145,78.165,78.135,78.155,41600000.0
2008-12-16 02:14:00,78.155,78.185,78.155,78.175,44800000.0
2008-12-16 02:15:00,78.175,78.175,78.115,78.135,62400000.0
2008-12-16 02:16:00,78.14,78.145,78.14,78.145,8000000.0
2008-12-16 02:17:00,78.14,78.14,78.11,78.12,49600000.0
2008-12-16 02:18:00,78.13,78.135,78.13,78.135,62400000.0
2008-12-16 02:19:00,78.125,78.15,78.125,78.145,42000000.0
2008-12-16 02:20:00,78.145,78.15,78.115,78.12,67200000.0
2008-12-16 02:21:00,78.12,78.13,78.115,78.115,62400000.0
2008-12-16 02:22:00,78.115,78.125,78.1,78.11,52800000.0
2008-12-16 02:23:00,78.1,78.11,78.1,78.105,80000000.0
2008-12-16 02:24:00,78.105,78.12,78.1,78.12,41600000.0
2008-12-16 02:25:00,78.12,78.12,78.1,78.11,62400000.0
2008-12-16 02:26:00,78.11,78.125,78.08,78.125,76000000.0
2008-12-16 02:27:00,78.13,78.145,78.11,78.135,64000000.0
2008-12-16 02:28:00,78.13,78.13,78.13,78.13,18000000.0
2008-12-16 02:29:00,78.135,78.135,78.1,78.11,48000000.0
2008-12-16 02:30:00,78.11,78.12,78.04,78.075,159500000.0
2008-12-16 02:31:00,78.08,78.105,78.07,78.1,81600000.0
2008-12-16 02:32:00,78.095,78.11,78.095,78.105,16000000.0
2008-12-16 02:33:00,78.11,78.12,78.11,78.12,4800000.0
2008-12-16 02:34:00,78.125,78.125,78.075,78.08,64000000.0
2008-12-16 02:35:00,78.08,78.095,78.08,78.09,27200000.0
2008-12-16 02:36:00,78.09,78.115,78.09,78.105,32000000.0
2008-12-16 02:37:00,78.12,78.12,78.1,78.105,17600000.0
2008-12-16 02:38:00,78.125,78.135,78.1,78.135,32000000.0
2008-12-16 02:39:00,78.13,78.135,78.12,78.13,28800000.0
2008-12-16 02:40:00,78.125,78.14,78.115,78.12,19200000.0
2008-12-16 02:41:00,78.12,78.125,78.12,78.12,28800000.0
2008-12-16 02:42:00,78.115,78.14,78.115,78.14,12800000.0
2008-12-16 02:43:00,78.13,78.13,78.09,78.12,49600000.0
2008-12-16 02:44:00,78.12,78.125,78.12,78.12,16000000.0
2008-12-16 02:45:00,78.115,78.16,78.115,78.16,72000000.0
2008-12-16 02:46:00,78.145,78.16,78.145,78.15,6400000.0
2008-12-16 02:47:00,78.145,78.15,78.135,78.14,35200000.0
2008-12-16 02:48:00,78.145,78.15,78.14,78.15,6400000.0
2008-12-16 02:49:00,78.165,78.165,78.145,78.155,28800000.0
2008-12-16 02:50:00,78.15,78.19,78.15,78.18,32000000.0
2008-12-16 02:51:00,78.17,78.195,78.145,78.195,119200000.0
2008-12-16 02:52:00,78.195,78.23,78.195,78.2,97600000.0
2008-12-16 02:53:00,78.19,78.225,78.185,78.22,132400000.0
2008-12-16 02:54:00,78.215,78.22,78.13,78.13,158400000.0
2008-12-16 02:55:00,78.135,78.17,78.12,78.165,84800000.0
2008-12-16 02:56:00,78.17,78.175,78.155,78.155,40000000.0
2008-12-16 02:57:00,78.155,78.18,78.14,78.14,33600000.0
2008-12-16 02:58:00,78.155,78.175,78.145,78.15,52800000.0
2008-12-16 02:59:00,78.155,78.165,78.15,78.155,14400000.0
2008-12-16 03:00:00,78.15,78.155,78.145,78.145,16000000.0
2008-12-16 03:01:00,78.14,78.145,78.135,78.135,6400000.0
2008-12-16 03:02:00,78.145,78.175,78.135,78.17,52800000.0
2008-12-16 03:03:00,78.175,78.2,78.16,78.2,48000000.0
2008-12-16 03:04:00,78.2,78.215,78.17,78.18,64400000.0
2008-12-16 03:05:00,78.18,78.2,78.18,78.19,60800000.0
2008-12-16 03:06:00,78.185,78.26,78.185,78.235,124800000.0
2008-12-16 03:07:00,78.24,78.255,78.235,78.245,104000000.0
2008-12-16 03:08:00,78.25,78.275,78.235,78.255,161600000.0
2008-12-16 03:09:00,78.26,78.335,78.26,78.305,67200000.0
2008-12-16 03:10:00,78.315,78.335,78.3,78.305,27200000.0
2008-12-16 03:11:00,78.3,78.31,78.3,78.305,11200000.0
2008-12-16 03:12:00,78.3,78.3,78.295,78.3,6400000.0
2008-12-16 03:13:00,78.305,78.305,78.295,78.3,8000000.0
2008-12-16 03:14:00,78.295,78.3,78.295,78.3,17600000.0
2008-12-16 03:15:00,78.3,78.32,78.29,78.29,32000000.0
2008-12-16 03:16:00,78.285,78.31,78.285,78.29,38400000.0
2008-12-16 03:17:00,78.295,78.315,78.28,78.28,24000000.0
2008-12-16 03:18:00,78.285,78.285,78.275,78.275,11200000.0
2008-12-16 03:19:00,78.28,78.29,78.275,78.29,14400000.0
2008-12-16 03:20:00,78.285,78.3,78.28,78.29,25600000.0
2008-12-16 03:21:00,78.29,78.295,78.285,78.285,19200000.0
2008-12-16 03:22:00,78.28,78.28,78.25,78.25,38400000.0
2008-12-16 03:23:00,78.255,78.26,78.25,78.25,14400000.0
2008-12-16 03:24:00,78.245,78.255,78.24,78.245,11200000.0
2008-12-16 03:25:00,78.25,78.26,78.245,78.255,11200000.0
2008-12-16 03:26:00,78.255,78.27,78.245,78.265,30400000.0
2008-12-16 03:27:00,78.27,78.285,78.265,78.265,25600000.0
2008-12-16 03:28:00,78.27,78.27,78.255,78.255,14400000.0
2008-12-16 03:29:00,78.25,78.265,78.25,78.255,32000000.0
2008-12-16 03:30:00,78.26,78.27,78.255,78.27,6400000.0
2008-12-16 03:31:00,78.265,78.28,78.265,78.275,14400000.0
2008-12-16 03:32:00,78.28,78.28,78.27,78.28,16000000.0
2008-12-16 03:33:00,78.275,78.28,78.275,78.28,3200000.0
2008-12-16 03:34:00,78.28,78.295,78.28,78.29,60800000.0
2008-12-16 03:35:00,78.3,78.32,78.275,78.275,94000000.0
2008-12-16 03:36:00,78.305,78.32,78.29,78.295,49200000.0
2008-12-16 03:37:00,78.31,78.315,78.295,78.295,14400000.0
2008-12-16 03:38:00,78.295,78.3,78.295,78.3,8000000.0
2008-12-16 03:39:00,78.305,78.305,78.3,78.305,4800000.0
2008-12-16 03:40:00,78.305,78.31,78.285,78.285,14400000.0
2008-12-16 03:41:00,78.285,78.29,78.265,78.27,41600000.0
2008-12-16 03:42:00,78.27,78.27,78.255,78.26,19200000.0
2008-12-16 03:43:00,78.26,78.28,78.26,78.275,33600000.0
2008-12-16 03:44:00,78.275,78.28,78.255,78.255,20800000.0
2008-12-16 03:45:00,78.265,78.28,78.26,78.28,14400000.0
2008-12-16 03:46:00,78.285,78.285,78.26,78.27,37600000.0
2008-12-16 03:47:00,78.265,78.265,78.26,78.26,3200000.0
2008-12-16 03:48:00,78.265,78.27,78.265,78.27,6400000.0
2008-12-16 03:49:00,78.27,78.285,78.27,78.275,41600000.0
2008-12-16 03:50:00,78.295,78.3,78.275,78.295,28800000.0
2008-12-16 03:51:00,78.295,78.305,78.295,78.295,21600000.0
2008-12-16 03:52:00,78.3,78.32,78.295,78.32,27000000.0
2008-12-16 03:53:00,78.305,78.34,78.285,78.33,68600000.0
2008-12-16 03:54:00,78.33,78.335,78.33,78.335,23400000.0
2008-12-16 03:55:00,78.335,78.345,78.315,78.335,41200000.0
2008-12-16 03:56:00,78.34,78.365,78.34,78.35,62600000.0
2008-12-16 03:57:00,78.345,78.365,78.345,78.36,12800000.0
2008-12-16 03:58:00,78.36,78.38,78.35,78.38,38400000.0
2008-12-16 03:59:00,78.375,78.375,78.33,78.35,76200000.0
2008-12-16 04:00:00,78.35,78.355,78.34,78.34,16200000.0
2008-12-16 04:01:00,78.335,78.355,78.33,78.355,20800000.0
2008-12-16 04:02:00,78.35,78.395,78.35,78.385,140800000.0
2008-12-16 04:03:00,78.38,78.385,78.35,78.355,73400000.0
2008-12-16 04:04:00,78.355,78.36,78.31,78.32,58000000.0
2008-12-16 04:05:00,78.32,78.34,78.31,78.34,28200000.0
2008-12-16 04:06:00,78.335,78.34,78.335,78.34,6400000.0
2008-12-16 04:07:00,78.345,78.345,78.305,78.31,68800000.0
2008-12-16 04:08:00,78.305,78.305,78.29,78.295,60200000.0
2008-12-16 04:09:00,78.295,78.3,78.29,78.295,34000000.0
2008-12-16 04:10:00,78.295,78.31,78.29,78.295,65000000.0
2008-12-16 04:11:00,78.305,78.315,78.28,78.29,96400000.0
2008-12-16 04:12:00,78.285,78.295,78.28,78.29,18800000.0
2008-12-16 04:13:00,78.29,78.29,78.29,78.29,2600000.0
2008-12-16 04:14:00,78.29,78.29,78.275,78.275,55600000.0
2008-12-16 04:15:00,78.275,78.29,78.265,78.285,50200000.0
2008-12-16 04:16:00,78.28,78.29,78.28,78.28,38200000.0
2008-12-16 04:17:00,78.28,78.3,78.28,78.295,27800000.0
2008-12-16 04:18:00,78.295,78.3,78.295,78.3,12400000.0
2008-12-16 04:19:00,78.295,78.295,78.29,78.29,2600000.0
2008-12-16 04:20:00,78.295,78.3,78.29,78.29,20000000.0
2008-12-16 04:21:00,78.285,78.285,78.275,78.275,13000000.0
2008-12-16 04:22:00,78.28,78.295,78.275,78.28,28600000.0
2008-12-16 04:23:00,78.28,78.285,78.27,78.27,9800000.0
2008-12-16 04:24:00,78.265,78.27,78.25,78.26,31800000.0
2008-12-16 04:25:00,78.255,78.275,78.255,78.27,23400000.0
2008-12-16 04:26:00,78.265,78.265,78.22,78.235,88400000.0
2008-12-16 04:27:00,78.235,78.235,78.2,78.205,36000000.0
2008-12-16 04:28:00,78.21,78.23,78.2,78.225,30800000.0
2008-12-16 04:29:00,78.22,78.23,78.21,78.22,18600000.0
2008-12-16 04:30:00,78.225,78.23,78.225,78.23,9600000.0
2008-12-16 04:31:00,78.23,78.23,78.22,78.22,9600000.0
2008-12-16 04:32:00,78.22,78.225,78.22,78.225,8000000.0
2008-12-16 04:33:00,78.225,78.225,78.21,78.215,28200000.0
2008-12-16 04:34:00,78.215,78.235,78.215,78.235,12800000.0
2008-12-16 04:35:00,78.193,78.193,78.165,78.183,49600000.0
2008-12-16 04:36:00,78.23,78.235,78.23,78.235,3200000.0
2008-12-16 04:37:00,78.24,78.24,78.235,78.235,6400000.0
2008-12-16 04:38:00,78.24,78.24,78.235,78.235,6400000.0
2008-12-16 04:39:00,78.23,78.23,78.23,78.23,1600000.0
2008-12-16 04:40:00,78.225,78.225,78.215,78.22,22800000.0
2008-12-16 04:41:00,78.215,78.225,78.175,78.185,49800000.0
2008-12-16 04:42:00,78.185,78.185,78.17,78.185,38200000.0
2008-12-16 04:43:00,78.185,78.195,78.185,78.195,17800000.0
2008-12-16 04:44:00,78.195,78.195,78.195,78.195,4800000.0
2008-12-16 04:45:00,78.21,78.21,78.19,78.19,18600000.0
2008-12-16 04:46:00,78.195,78.215,78.195,78.205,31400000.0
2008-12-16 04:47:00,78.21,78.245,78.21,78.245,58200000.0
2008-12-16 04:48:00,78.245,78.245,78.225,78.23,45400000.0
2008-12-16 04:49:00,78.235,78.245,78.235,78.235,36800000.0
2008-12-16 04:50:00,78.235,78.255,78.235,78.245,41400000.0
2008-12-16 04:51:00,78.245,78.28,78.24,78.28,24000000.0
2008-12-16 04:52:00,78.28,78.285,78.27,78.27,50000000.0
2008-12-16 04:53:00,78.27,78.275,78.26,78.275,74400000.0
2008-12-16 04:54:00,78.285,78.29,78.25,78.25,73800000.0
2008-12-16 04:55:00,78.255,78.255,78.25,78.25,4600000.0
2008-12-16 04:56:00,78.245,78.25,78.235,78.25,42400000.0
2008-12-16 04:57:00,78.25,78.25,78.245,78.245,13600000.0
2008-12-16 04:58:00,78.245,78.25,78.245,78.25,10000000.0
2008-12-16 04:59:00,78.25,78.3,78.245,78.295,75000000.0
2008-12-16 05:00:00,78.305,78.31,78.265,78.265,69800000.0
2008-12-16 05:01:00,78.27,78.27,78.255,78.255,14800000.0
2008-12-16 05:02:00,78.255,78.32,78.255,78.295,46000000.0
2008-12-16 05:03:00,78.315,78.315,78.29,78.29,21600000.0
2008-12-16 05:04:00,78.29,78.31,78.29,78.305,42400000.0
2008-12-16 05:05:00,78.31,78.31,78.275,78.305,58800000.0
2008-12-16 05:06:00,78.305,78.305,78.29,78.29,23600000.0
2008-12-16 05:07:00,78.29,78.295,78.285,78.295,22800000.0
2008-12-16 05:08:00,78.29,78.295,78.29,78.295,6400000.0
2008-12-16 05:09:00,78.29,78.295,78.285,78.29,22400000.0
2008-12-16 05:10:00,78.29,78.295,78.29,78.295,4800000.0
2008-12-16 05:11:00,78.29,78.295,78.26,78.265,33800000.0
2008-12-16 05:12:00,78.26,78.27,78.26,78.26,25400000.0
2008-12-16 05:13:00,78.27,78.27,78.235,78.24,52000000.0
2008-12-16 05:14:00,78.24,78.24,78.23,78.235,14600000.0
2008-12-16 05:15:00,78.24,78.24,78.24,78.24,2600000.0
2008-12-16 05:16:00,78.245,78.25,78.235,78.25,22200000.0
2008-12-16 05:17:00,78.245,78.25,78.235,78.245,23600000.0
2008-12-16 05:18:00,78.245,78.245,78.245,78.245,4200000.0
2008-12-16 05:19:00,78.235,78.24,78.23,78.24,25600000.0
2008-12-16 05:20:00,78.235,78.25,78.235,78.245,20000000.0
2008-12-16 05:21:00,78.245,78.255,78.245,78.25,57200000.0
2008-12-16 05:22:00,78.25,78.25,78.24,78.24,41800000.0
2008-12-16 05:23:00,78.245,78.295,78.245,78.295,39000000.0
2008-12-16 05:24:00,78.295,78.295,78.29,78.295,10000000.0
2008-12-16 05:25:00,78.29,78.29,78.25,78.25,41200000.0
2008-12-16 05:26:00,78.25,78.26,78.245,78.26,22800000.0
2008-12-16 05:27:00,78.265,78.27,78.26,78.26,18000000.0
2008-12-16 05:28:00,78.26,78.26,78.25,78.255,13200000.0
2008-12-16 05:29:00,78.255,78.27,78.255,78.265,43600000.0
2008-12-16 05:30:00,78.265,78.31,78.265,78.305,28000000.0
2008-12-16 05:31:00,78.305,78.34,78.3,78.325,110200000.0
2008-12-16 05:32:00,78.325,78.325,78.3,78.31,55400000.0
2008-12-16 05:33:00,78.305,78.305,78.28,78.285,257600000.0
2008-12-16 05:34:00,78.285,78.285,78.275,78.275,101800000.0
2008-12-16 05:35:00,78.28,78.295,78.28,78.29,93600000.0
2008-12-16 05:36:00,78.295,78.295,78.29,78.29,7600000.0
2008-12-16 05:37:00,78.29,78.295,78.29,78.29,9200000.0
2008-12-16 05:38:00,78.295,78.31,78.29,78.3,78400000.0
2008-12-16 05:39:00,78.295,78.305,78.28,78.295,111400000.0
2008-12-16 05:40:00,78.29,78.3,78.29,78.295,66000000.0
2008-12-16 05:41:00,78.29,78.31,78.29,78.295,60000000.0
2008-12-16 05:42:00,78.29,78.295,78.285,78.295,33800000.0
2008-12-16 05:43:00,78.295,78.3,78.29,78.295,53200000.0
2008-12-16 05:44:00,78.3,78.32,78.29,78.32,29600000.0
2008-12-16 05:45:00,78.32,78.345,78.32,78.345,34000000.0
2008-12-16 05:46:00,78.345,78.345,78.32,78.325,46800000.0
2008-12-16 05:47:00,78.33,78.335,78.33,78.33,13200000.0
2008-12-16 05:48:00,78.33,78.33,78.32,78.32,10600000.0
2008-12-16 05:49:00,78.325,78.33,78.315,78.315,35800000.0
2008-12-16 05:50:00,78.315,78.32,78.305,78.315,21200000.0
2008-12-16 05:51:00,78.315,78.315,78.31,78.31,28800000.0
2008-12-16 05:52:00,78.31,78.325,78.305,78.315,54200000.0
2008-12-16 05:53:00,78.32,78.335,78.315,78.315,27000000.0
2008-12-16 05:54:00,78.31,78.32,78.31,78.32,16400000.0
2008-12-16 05:55:00,78.325,78.325,78.31,78.32,11200000.0
2008-12-16 05:56:00,78.315,78.32,78.31,78.31,7400000.0
2008-12-16 05:57:00,78.305,78.32,78.295,78.295,38400000.0
2008-12-16 05:58:00,78.295,78.305,78.265,78.28,97800000.0
2008-12-16 05:59:00,78.28,78.29,78.275,78.28,61200000.0
2008-12-16 06:00:00,78.285,78.29,78.275,78.29,25400000.0
2008-12-16 06:01:00,78.29,78.29,78.285,78.285,10600000.0
2008-12-16 06:02:00,78.285,78.29,78.285,78.285,32400000.0
2008-12-16 06:03:00,78.285,78.285,78.285,78.285,1600000.0
2008-12-16 06:04:00,78.28,78.28,78.255,78.265,70400000.0
2008-12-16 06:05:00,78.27,78.285,78.27,78.285,79400000.0
2008-12-16 06:06:00,78.285,78.315,78.28,78.305,88000000.0
2008-12-16 06:07:00,78.3,78.31,78.295,78.295,60200000.0
2008-12-16 06:08:00,78.3,78.3,78.295,78.295,18800000.0
2008-12-16 06:09:00,78.3,78.305,78.295,78.295,31600000.0
2008-12-16 06:10:00,78.3,78.3,78.295,78.3,130200000.0
2008-12-16 06:11:00,78.295,78.305,78.29,78.305,65600000.0
2008-12-16 06:12:00,78.305,78.32,78.305,78.31,16000000.0
2008-12-16 06:13:00,78.31,78.31,78.3,78.305,36600000.0
2008-12-16 06:14:00,78.305,78.315,78.3,78.315,47000000.0
2008-12-16 06:15:00,78.31,78.31,78.295,78.295,38400000.0
2008-12-16 06:16:00,78.295,78.3,78.285,78.295,26000000.0
2008-12-16 06:17:00,78.295,78.305,78.295,78.3,14200000.0
2008-12-16 06:18:00,78.305,78.305,78.305,78.305,1000000.0
2008-12-16 06:19:00,78.305,78.315,78.295,78.3,36800000.0
2008-12-16 06:20:00,78.305,78.305,78.295,78.295,3600000.0
2008-12-16 06:21:00,78.3,78.305,78.295,78.295,8800000.0
2008-12-16 06:22:00,78.3,78.31,78.295,78.295,24400000.0
2008-12-16 06:23:00,78.3,78.3,78.295,78.295,6200000.0
2008-12-16 06:24:00,78.295,78.3,78.295,78.3,10600000.0
2008-12-16 06:25:00,78.305,78.31,78.295,78.305,33600000.0
2008-12-16 06:26:00,78.3,78.305,78.295,78.305,11000000.0
2008-12-16 06:27:00,78.31,78.31,78.3,78.3,28400000.0
2008-12-16 06:28:00,78.3,78.3,78.295,78.295,9600000.0
2008-12-16 06:29:00,78.295,78.32,78.295,78.305,21000000.0
2008-12-16 06:30:00,78.305,78.305,78.295,78.295,11200000.0
2008-12-16 06:31:00,78.251,78.267,78.232,78.256,137200000.0
2008-12-16 06:32:00,78.29,78.31,78.29,78.3,27200000.0
2008-12-16 06:33:00,78.257,78.277,78.234,78.238,184000000.0
2008-12-16 06:34:00,78.305,78.305,78.305,78.305,3200000.0
2008-12-16 06:35:00,78.3,78.305,78.3,78.305,12000000.0
2008-12-16 06:36:00,78.305,78.325,78.305,78.315,76000000.0
2008-12-16 06:37:00,78.31,78.315,78.31,78.315,9000000.0
2008-12-16 06:38:00,78.315,78.34,78.315,78.33,20200000.0
2008-12-16 06:39:00,78.335,78.365,78.325,78.34,131000000.0
2008-12-16 06:40:00,78.335,78.345,78.325,78.325,48000000.0
2008-12-16 06:41:00,78.325,78.36,78.325,78.35,57600000.0
2008-12-16 06:42:00,78.345,78.365,78.345,78.365,60600000.0
2008-12-16 06:43:00,78.37,78.38,78.365,78.375,43400000.0
2008-12-16 06:44:00,78.37,78.37,78.365,78.365,20400000.0
2008-12-16 06:45:00,78.37,78.38,78.34,78.345,51200000.0
2008-12-16 06:46:00,78.345,78.345,78.345,78.345,4800000.0
2008-12-16 06:47:00,78.345,78.345,78.34,78.34,3200000.0
2008-12-16 06:48:00,78.345,78.355,78.33,78.335,36200000.0
2008-12-16 06:49:00,78.34,78.35,78.335,78.345,47000000.0
2008-12-16 06:50:00,78.335,78.345,78.335,78.345,24200000.0
2008-12-16 06:51:00,78.345,78.35,78.345,78.345,32600000.0
2008-12-16 06:52:00,78.345,78.365,78.345,78.365,30600000.0
2008-12-16 06:53:00,78.36,78.36,78.35,78.355,12200000.0
2008-12-16 06:54:00,78.355,78.36,78.345,78.36,9000000.0
2008-12-16 06:55:00,78.355,78.36,78.345,78.355,22400000.0
2008-12-16 06:56:00,78.36,78.36,78.355,78.36,22400000.0
2008-12-16 06:57:00,78.36,78.36,78.315,78.33,39000000.0
2008-12-16 06:58:00,78.325,78.325,78.315,78.325,28800000.0
2008-12-16 06:59:00,78.32,78.32,78.31,78.31,8000000.0
2008-12-16 07:00:00,78.315,78.35,78.3,78.33,106200000.0
2008-12-16 07:01:00,78.32,78.33,78.315,78.32,35600000.0
2008-12-16 07:02:00,78.315,78.33,78.315,78.315,8000000.0
2008-12-16 07:03:00,78.315,78.345,78.31,78.315,107800000.0
2008-12-16 07:04:00,78.315,78.325,78.305,78.325,30200000.0
2008-12-16 07:05:00,78.325,78.325,78.305,78.31,47000000.0
2008-12-16 07:06:00,78.31,78.325,78.305,78.32,33000000.0
2008-12-16 07:07:00,78.325,78.33,78.32,78.32,11600000.0
2008-12-16 07:08:00,78.325,78.335,78.3,78.3,63700000.0
2008-12-16 07:09:00,78.31,78.34,78.31,78.33,79200000.0
2008-12-16 07:10:00,78.335,78.34,78.33,78.335,20800000.0
2008-12-16 07:11:00,78.33,78.335,78.32,78.33,79600000.0
2008-12-16 07:12:00,78.33,78.335,78.32,78.32,30400000.0
2008-12-16 07:13:00,78.315,78.335,78.315,78.335,62600000.0
2008-12-16 07:14:00,78.34,78.345,78.31,78.325,127200000.0
2008-12-16 07:15:00,78.32,78.32,78.305,78.315,26400000.0
2008-12-16 07:16:00,78.315,78.315,78.295,78.31,18600000.0
2008-12-16 07:17:00,78.305,78.31,78.3,78.305,21800000.0
2008-12-16 07:18:00,78.305,78.305,78.29,78.29,9600000.0
2008-12-16 07:19:00,78.295,78.305,78.24,78.25,107400000.0
2008-12-16 07:20:00,78.25,78.31,78.25,78.275,159400000.0
2008-12-16 07:21:00,78.28,78.285,78.26,78.27,105000000.0
2008-12-16 07:22:00,78.27,78.285,78.27,78.27,57200000.0
2008-12-16 07:23:00,78.275,78.28,78.25,78.265,52200000.0
2008-12-16 07:24:00,78.27,78.31,78.265,78.28,134400000.0
2008-12-16 07:25:00,78.28,78.31,78.275,78.31,21200000.0
2008-12-16 07:26:00,78.31,78.315,78.29,78.305,55800000.0
2008-12-16 07:27:00,78.31,78.315,78.31,78.31,6400000.0
2008-12-16 07:28:00,78.325,78.335,78.325,78.325,25000000.0
2008-12-16 07:29:00,78.335,78.345,78.31,78.32,59200000.0
2008-12-16 07:30:00,78.325,78.325,78.31,78.325,41800000.0
2008-12-16 07:31:00,78.315,78.315,78.24,78.25,165600000.0
2008-12-16 07:32:00,78.255,78.275,78.255,78.265,35200000.0
2008-12-16 07:33:00,78.275,78.29,78.265,78.29,18000000.0
2008-12-16 07:34:00,78.285,78.285,78.28,78.285,4800000.0
2008-12-16 07:35:00,78.285,78.285,78.285,78.285,4800000.0
2008-12-16 07:36:00,78.28,78.285,78.28,78.285,16000000.0
2008-12-16 07:37:00,78.29,78.305,78.275,78.28,83400000.0
2008-12-16 07:38:00,78.285,78.285,78.26,78.275,43200000.0
2008-12-16 07:39:00,78.275,78.275,78.255,78.265,21400000.0
2008-12-16 07:40:00,78.26,78.27,78.22,78.245,140400000.0
2008-12-16 07:41:00,78.25,78.25,78.215,78.22,56000000.0
2008-12-16 07:42:00,78.21,78.24,78.2,78.23,61400000.0
2008-12-16 07:43:00,78.22,78.23,78.22,78.22,12200000.0
2008-12-16 07:44:00,78.22,78.225,78.19,78.19,35600000.0
2008-12-16 07:45:00,78.19,78.205,78.185,78.2,63600000.0
2008-12-16 07:46:00,78.2,78.2,78.145,78.17,114000000.0
2008-12-16 07:47:00,78.17,78.19,78.13,78.15,129600000.0
2008-12-16 07:48:00,78.155,78.17,78.145,78.15,79600000.0
2008-12-16 07:49:00,78.15,78.165,78.145,78.16,57400000.0
2008-12-16 07:50:00,78.155,78.17,78.155,78.165,37200000.0
2008-12-16 07:51:00,78.165,78.17,78.135,78.15,35200000.0
2008-12-16 07:52:00,78.15,78.17,78.135,78.17,86600000.0
2008-12-16 07:53:00,78.18,78.195,78.17,78.18,50200000.0
2008-12-16 07:54:00,78.18,78.245,78.175,78.215,143200000.0
2008-12-16 07:55:00,78.21,78.23,78.205,78.225,46800000.0
2008-12-16 07:56:00,78.215,78.215,78.19,78.2,52600000.0
2008-12-16 07:57:00,78.205,78.205,78.205,78.205,3200000.0
2008-12-16 07:58:00,78.2,78.215,78.195,78.2,21600000.0
2008-12-16 07:59:00,78.2,78.205,78.165,78.185,130400000.0
2008-12-16 08:00:00,78.195,78.195,78.155,78.19,133400000.0
2008-12-16 08:01:00,78.19,78.19,78.165,78.175,38000000.0
2008-12-16 08:02:00,78.17,78.18,78.165,78.17,43400000.0
2008-12-16 08:03:00,78.17,78.18,78.15,78.15,42800000.0
2008-12-16 08:04:00,78.145,78.18,78.135,78.17,84200000.0
2008-12-16 08:05:00,78.165,78.18,78.15,78.18,45400000.0
2008-12-16 08:06:00,78.17,78.19,78.16,78.16,119800000.0
2008-12-16 08:07:00,78.17,78.17,78.165,78.17,53600000.0
2008-12-16 08:08:00,78.17,78.175,78.165,78.175,45400000.0
2008-12-16 08:09:00,78.175,78.185,78.165,78.185,30400000.0
2008-12-16 08:10:00,78.18,78.205,78.18,78.185,38400000.0
2008-12-16 08:11:00,78.19,78.195,78.185,78.185,40000000.0
2008-12-16 08:12:00,78.195,78.195,78.165,78.19,87400000.0
2008-12-16 08:13:00,78.2,78.2,78.175,78.175,43200000.0
2008-12-16 08:14:00,78.17,78.17,78.15,78.16,85200000.0
2008-12-16 08:15:00,78.16,78.175,78.15,78.155,64800000.0
2008-12-16 08:16:00,78.15,78.155,78.13,78.15,136800000.0
2008-12-16 08:17:00,78.15,78.15,78.105,78.115,119600000.0
2008-12-16 08:18:00,78.12,78.12,78.095,78.105,21200000.0
2008-12-16 08:19:00,78.11,78.13,78.1,78.125,32400000.0
2008-12-16 08:20:00,78.13,78.165,78.125,78.145,113000000.0
2008-12-16 08:21:00,78.15,78.16,78.145,78.16,46000000.0
2008-12-16 08:22:00,78.155,78.16,78.125,78.16,63200000.0
2008-12-16 08:23:00,78.15,78.15,78.115,78.12,63400000.0
2008-12-16 08:24:00,78.115,78.135,78.11,78.12,97600000.0
2008-12-16 08:25:00,78.115,78.19,78.115,78.175,144200000.0
2008-12-16 08:26:00,78.17,78.24,78.165,78.23,111600000.0
2008-12-16 08:27:00,78.24,78.24,78.215,78.225,54200000.0
2008-12-16 08:28:00,78.22,78.235,78.21,78.21,62600000.0
2008-12-16 08:29:00,78.2,78.2,78.11,78.115,165800000.0
2008-12-16 08:30:00,78.12,78.14,78.08,78.11,150400000.0
2008-12-16 08:31:00,78.11,78.14,78.105,78.125,63200000.0
2008-12-16 08:32:00,78.14,78.15,78.12,78.135,38600000.0
2008-12-16 08:33:00,78.135,78.17,78.13,78.17,83200000.0
2008-12-16 08:34:00,78.165,78.185,78.165,78.18,86800000.0
2008-12-16 08:35:00,78.175,78.18,78.165,78.165,35200000.0
2008-12-16 08:36:00,78.17,78.195,78.17,78.185,49200000.0
2008-12-16 08:37:00,78.185,78.2,78.125,78.125,81000000.0
2008-12-16 08:38:00,78.125,78.145,78.125,78.145,33200000.0
2008-12-16 08:39:00,78.15,78.17,78.14,78.165,22000000.0
2008-12-16 08:40:00,78.16,78.16,78.145,78.145,21800000.0
2008-12-16 08:41:00,78.145,78.15,78.13,78.15,73600000.0
2008-12-16 08:42:00,78.15,78.17,78.15,78.16,50400000.0
2008-12-16 08:43:00,78.16,78.185,78.15,78.155,55200000.0
2008-12-16 08:44:00,78.155,78.155,78.135,78.15,34800000.0
2008-12-16 08:45:00,78.145,78.16,78.125,78.145,63800000.0
2008-12-16 08:46:00,78.145,78.165,78.14,78.145,49800000.0
2008-12-16 08:47:00,78.14,78.14,78.1,78.13,167800000.0
2008-12-16 08:48:00,78.13,78.15,78.11,78.145,51800000.0
2008-12-16 08:49:00,78.14,78.14,78.105,78.12,60200000.0
2008-12-16 08:50:00,78.115,78.135,78.08,78.095,326000000.0
2008-12-16 08:51:00,78.095,78.1,78.07,78.095,343600000.0
2008-12-16 08:52:00,78.095,78.095,78.05,78.06,863799998.0
2008-12-16 08:53:00,78.06,78.06,78.03,78.03,1340400000.0
2008-12-16 08:54:00,78.035,78.035,78.015,78.03,657000000.0
2008-12-16 08:55:00,78.03,78.03,77.985,78.025,478400000.0
2008-12-16 08:56:00,78.025,78.055,78.015,78.05,82400000.0
2008-12-16 08:57:00,78.055,78.065,78.04,78.045,59600000.0
2008-12-16 08:58:00,78.04,78.045,78.015,78.03,72400000.0
2008-12-16 08:59:00,78.035,78.045,78.035,78.045,11000000.0
2008-12-16 09:00:00,78.05,78.05,78.03,78.045,33200000.0
2008-12-16 09:01:00,78.05,78.115,78.045,78.1,42000000.0
2008-12-16 09:02:00,78.095,78.11,78.08,78.11,29200000.0
2008-12-16 09:03:00,78.115,78.13,78.115,78.125,35000000.0
2008-12-16 09:04:00,78.12,78.155,78.115,78.155,39000000.0
2008-12-16 09:05:00,78.14,78.14,78.105,78.115,66200000.0
2008-12-16 09:06:00,78.105,78.105,78.07,78.075,77600000.0
2008-12-16 09:07:00,78.07,78.09,78.05,78.08,84600000.0
2008-12-16 09:08:00,78.075,78.125,78.075,78.115,63200000.0
2008-12-16 09:09:00,78.115,78.115,78.09,78.09,80200000.0
2008-12-16 09:10:00,78.09,78.1,78.085,78.085,44800000.0
2008-12-16 09:11:00,78.095,78.095,78.045,78.055,33600000.0
2008-12-16 09:12:00,78.05,78.07,78.04,78.07,78600000.0
2008-12-16 09:13:00,78.06,78.085,78.05,78.085,162800000.0
2008-12-16 09:14:00,78.095,78.1,78.09,78.095,52400000.0
2008-12-16 09:15:00,78.1,78.11,78.03,78.03,139200000.0
2008-12-16 09:16:00,78.03,78.085,78.02,78.05,222400000.0
2008-12-16 09:17:00,78.055,78.065,78.025,78.045,179000000.0
2008-12-16 09:18:00,78.05,78.09,78.035,78.04,140400000.0
2008-12-16 09:19:00,78.03,78.065,78.03,78.045,139200000.0
2008-12-16 09:20:00,78.045,78.06,78.025,78.03,90600000.0
2008-12-16 09:21:00,78.03,78.05,78.02,78.03,129000000.0
2008-12-16 09:22:00,78.025,78.03,77.99,78.01,127600000.0
2008-12-16 09:23:00,78.01,78.03,78.01,78.015,77400000.0
2008-12-16 09:24:00,78.025,78.035,78.005,78.005,85200000.0
2008-12-16 09:25:00,78.01,78.025,78.01,78.015,22400000.0
2008-12-16 09:26:00,78.02,78.035,77.96,77.975,124000000.0
2008-12-16 09:27:00,77.97,77.975,77.95,77.96,61000000.0
2008-12-16 09:28:00,77.955,77.955,77.92,77.92,93400000.0
2008-12-16 09:29:00,77.94,77.94,77.92,77.93,54800000.0
2008-12-16 09:30:00,77.92,77.93,77.91,77.915,24000000.0
2008-12-16 09:31:00,77.905,77.92,77.89,77.89,28000000.0
2008-12-16 09:32:00,77.895,77.905,77.875,77.875,61000000.0
2008-12-16 09:33:00,77.84,77.875,77.83,77.86,123500000.0
2008-12-16 09:34:00,77.865,77.865,77.82,77.835,89000000.0
2008-12-16 09:35:00,77.84,77.855,77.8,77.855,155600000.0
2008-12-16 09:36:00,77.855,77.895,77.845,77.895,57400000.0
2008-12-16 09:37:00,77.9,77.9,77.855,77.855,66600000.0
2008-12-16 09:38:00,77.86,77.91,77.855,77.91,137600000.0
2008-12-16 09:39:00,77.905,77.91,77.865,77.89,92800000.0
2008-12-16 09:40:00,77.885,77.89,77.87,77.885,53800000.0
2008-12-16 09:41:00,77.885,77.905,77.88,77.9,38000000.0
2008-12-16 09:42:00,77.89,77.945,77.875,77.905,98000000.0
2008-12-16 09:43:00,77.905,77.955,77.895,77.92,177800000.0
2008-12-16 09:44:00,77.915,77.96,77.91,77.96,156200000.0
2008-12-16 09:45:00,77.955,77.97,77.93,77.95,160200000.0
2008-12-16 09:46:00,77.945,78.055,77.945,78.035,143600000.0
2008-12-16 09:47:00,78.03,78.035,78.01,78.035,99600000.0
2008-12-16 09:48:00,78.025,78.095,78.025,78.085,85400000.0
2008-12-16 09:49:00,78.08,78.095,78.07,78.08,84400000.0
2008-12-16 09:50:00,78.085,78.12,78.06,78.07,107400000.0
2008-12-16 09:51:00,78.075,78.075,78.025,78.04,106400000.0
2008-12-16 09:52:00,78.035,78.035,77.975,77.995,138400000.0
2008-12-16 09:53:00,78.0,78.0,77.97,77.995,77200000.0
2008-12-16 09:54:00,77.995,78.035,77.98,78.025,78000000.0
2008-12-16 09:55:00,78.03,78.075,78.03,78.065,67200000.0
2008-12-16 09:56:00,78.07,78.085,78.06,78.085,32000000.0
2008-12-16 09:57:00,78.08,78.085,78.075,78.085,12600000.0
2008-12-16 09:58:00,78.08,78.14,78.075,78.13,94400000.0
2008-12-16 09:59:00,78.135,78.18,78.125,78.15,162800000.0
2008-12-16 10:00:00,78.145,78.145,78.09,78.1,133200000.0
2008-12-16 10:01:00,78.105,78.15,78.09,78.095,119800000.0
2008-12-16 10:02:00,78.09,78.145,78.09,78.115,104200000.0
2008-12-16 10:03:00,78.115,78.14,78.11,78.11,117000000.0
2008-12-16 10:04:00,78.11,78.11,78.05,78.065,122200000.0
2008-12-16 10:05:00,78.07,78.095,78.035,78.095,152600000.0
2008-12-16 10:06:00,78.095,78.155,78.09,78.125,96200000.0
2008-12-16 10:07:00,78.125,78.17,78.12,78.165,71200000.0
2008-12-16 10:08:00,78.16,78.185,78.155,78.165,62000000.0
2008-12-16 10:09:00,78.17,78.205,78.16,78.2,131800000.0
2008-12-16 10:10:00,78.2,78.2,78.155,78.155,185000000.0
2008-12-16 10:11:00,78.165,78.17,78.125,78.17,58200000.0
2008-12-16 10:12:00,78.17,78.205,78.17,78.2,50400000.0
2008-12-16 10:13:00,78.2,78.245,78.185,78.195,188600000.0
2008-12-16 10:14:00,78.2,78.225,78.185,78.195,147000000.0
2008-12-16 10:15:00,78.2,78.205,78.17,78.195,149600000.0
2008-12-16 10:16:00,78.195,78.225,78.18,78.195,122800000.0
2008-12-16 10:17:00,78.195,78.21,78.175,78.195,127600000.0
2008-12-16 10:18:00,78.2,78.205,78.185,78.19,39200000.0
2008-12-16 10:19:00,78.195,78.195,78.175,78.185,26600000.0
2008-12-16 10:20:00,78.185,78.195,78.14,78.145,48800000.0
2008-12-16 10:21:00,78.14,78.165,78.13,78.165,47800000.0
2008-12-16 10:22:00,78.17,78.18,78.145,78.16,66800000.0
2008-12-16 10:23:00,78.165,78.165,78.12,78.13,52800000.0
2008-12-16 10:24:00,78.13,78.13,78.075,78.09,90400000.0
2008-12-16 10:25:00,78.085,78.09,78.06,78.07,56000000.0
2008-12-16 10:26:00,78.07,78.1,78.07,78.075,79800000.0
2008-12-16 10:27:00,78.07,78.085,78.045,78.065,121200000.0
2008-12-16 10:28:00,78.07,78.11,78.07,78.11,74200000.0
2008-12-16 10:29:00,78.11,78.13,78.08,78.085,90900000.0
2008-12-16 10:30:00,78.09,78.09,78.065,78.08,70800000.0
2008-12-16 10:31:00,78.08,78.08,78.05,78.055,49200000.0
2008-12-16 10:32:00,78.06,78.13,78.06,78.13,52800000.0
2008-12-16 10:33:00,78.115,78.135,78.095,78.125,109200000.0
2008-12-16 10:34:00,78.125,78.155,78.115,78.115,48400000.0
2008-12-16 10:35:00,78.125,78.125,78.07,78.105,147600000.0
2008-12-16 10:36:00,78.11,78.12,78.065,78.085,89200000.0
2008-12-16 10:37:00,78.07,78.07,77.99,78.02,176200000.0
2008-12-16 10:38:00,78.005,78.03,77.975,77.985,131600000.0
2008-12-16 10:39:00,77.99,78.045,77.985,78.005,142000000.0
2008-12-16 10:40:00,78.015,78.03,77.94,78.03,125800000.0
2008-12-16 10:41:00,78.02,78.045,77.995,78.015,140400000.0
2008-12-16 10:42:00,78.015,78.035,78.005,78.03,172200000.0
2008-12-16 10:43:00,78.035,78.045,78.025,78.045,74000000.0
2008-12-16 10:44:00,78.05,78.095,78.05,78.075,169800000.0
2008-12-16 10:45:00,78.065,78.085,78.04,78.05,137200000.0
2008-12-16 10:46:00,78.055,78.06,77.985,78.0,152200000.0
2008-12-16 10:47:00,78.0,78.03,78.0,78.015,88800000.0
2008-12-16 10:48:00,78.01,78.035,78.01,78.025,93600000.0
2008-12-16 10:49:00,78.02,78.06,77.985,78.04,114400000.0
2008-12-16 10:50:00,78.04,78.05,78.03,78.045,25200000.0
2008-12-16 10:51:00,78.05,78.12,78.05,78.11,39400000.0
2008-12-16 10:52:00,78.105,78.11,78.075,78.075,63200000.0
2008-12-16 10:53:00,78.06,78.085,78.045,78.05,77200000.0
2008-12-16 10:54:00,78.04,78.04,77.995,78.025,70000000.0
2008-12-16 10:55:00,78.025,78.045,78.025,78.04,31200000.0
2008-12-16 10:56:00,78.04,78.055,78.04,78.05,38400000.0
2008-12-16 10:57:00,78.045,78.115,78.045,78.09,52800000.0
2008-12-16 10:58:00,78.08,78.095,78.05,78.07,73400000.0
2008-12-16 10:59:00,78.065,78.145,78.065,78.14,75600000.0
2008-12-16 11:00:00,78.135,78.145,78.095,78.125,110400000.0
2008-12-16 11:01:00,78.12,78.125,78.11,78.115,64400000.0
2008-12-16 11:02:00,78.11,78.15,78.11,78.14,94000000.0
2008-12-16 11:03:00,78.135,78.145,78.12,78.14,54000000.0
2008-12-16 11:04:00,78.135,78.14,78.11,78.13,130600000.0
2008-12-16 11:05:00,78.13,78.165,78.125,78.125,177800000.0
2008-12-16 11:06:00,78.125,78.135,78.1,78.12,85500000.0
2008-12-16 11:07:00,78.115,78.13,78.11,78.13,53200000.0
2008-12-16 11:08:00,78.135,78.14,78.115,78.115,80200000.0
2008-12-16 11:09:00,78.115,78.12,78.095,78.11,94800000.0
2008-12-16 11:10:00,78.115,78.115,78.06,78.095,84000000.0
2008-12-16 11:11:00,78.09,78.145,78.09,78.14,63200000.0
2008-12-16 11:12:00,78.14,78.145,78.12,78.13,73200000.0
2008-12-16 11:13:00,78.135,78.145,78.125,78.14,143800000.0
2008-12-16 11:14:00,78.14,78.16,78.125,78.13,187800000.0
2008-12-16 11:15:00,78.13,78.18,78.13,78.17,48000000.0
2008-12-16 11:16:00,78.175,78.18,78.145,78.15,138000000.0
2008-12-16 11:17:00,78.15,78.17,78.15,78.165,110000000.0
2008-12-16 11:18:00,78.155,78.16,78.13,78.135,135600000.0
2008-12-16 11:19:00,78.135,78.135,78.115,78.135,170200000.0
2008-12-16 11:20:00,78.135,78.155,78.125,78.13,119400000.0
2008-12-16 11:21:00,78.13,78.145,78.12,78.135,143600000.0
2008-12-16 11:22:00,78.13,78.13,78.08,78.095,72500000.0
2008-12-16 11:23:00,78.085,78.125,78.075,78.095,199200000.0
2008-12-16 11:24:00,78.09,78.1,78.07,78.07,220200000.0
2008-12-16 11:25:00,78.07,78.075,78.03,78.04,208200000.0
2008-12-16 11:26:00,78.045,78.055,78.02,78.025,81800000.0
2008-12-16 11:27:00,78.02,78.055,78.01,78.04,202400000.0
2008-12-16 11:28:00,78.04,78.075,78.03,78.04,245400000.0
2008-12-16 11:29:00,78.045,78.12,78.04,78.115,228800000.0
2008-12-16 11:30:00,78.11,78.145,78.075,78.14,183200000.0
2008-12-16 11:31:00,78.145,78.185,78.135,78.155,207800000.0
2008-12-16 11:32:00,78.15,78.195,78.15,78.17,195000000.0
2008-12-16 11:33:00,78.16,78.185,78.155,78.18,164400000.0
2008-12-16 11:34:00,78.18,78.18,78.165,78.165,72400000.0
2008-12-16 11:35:00,78.175,78.22,78.165,78.19,209000000.0
2008-12-16 11:36:00,78.19,78.19,78.13,78.155,211600000.0
2008-12-16 11:37:00,78.155,78.165,78.1,78.1,65000000.0
2008-12-16 11:38:00,78.105,78.105,78.06,78.065,113400000.0
2008-12-16 11:39:00,78.065,78.065,78.03,78.04,159000000.0
2008-12-16 11:40:00,78.04,78.075,78.03,78.055,156600000.0
2008-12-16 11:41:00,78.06,78.075,78.04,78.055,127400000.0
2008-12-16 11:42:00,78.06,78.09,78.055,78.06,156200000.0
2008-12-16 11:43:00,78.065,78.065,78.05,78.06,73000000.0
2008-12-16 11:44:00,78.065,78.07,78.045,78.07,92000000.0
2008-12-16 11:45:00,78.07,78.095,78.065,78.095,116400000.0
2008-12-16 11:46:00,78.1,78.11,78.09,78.1,89800000.0
2008-12-16 11:47:00,78.1,78.1,78.075,78.08,113400000.0
2008-12-16 11:48:00,78.08,78.08,78.05,78.06,169800000.0
2008-12-16 11:49:00,78.055,78.065,78.03,78.035,76600000.0
2008-12-16 11:50:00,78.035,78.04,77.955,77.955,137600000.0
2008-12-16 11:51:00,77.955,77.995,77.955,77.965,141800000.0
2008-12-16 11:52:00,77.965,78.0,77.96,77.965,163800000.0
2008-12-16 11:53:00,77.965,77.995,77.965,77.99,108200000.0
2008-12-16 11:54:00,77.99,77.99,77.89,77.905,192600000.0
2008-12-16 11:55:00,77.915,77.97,77.915,77.96,223400000.0
2008-12-16 11:56:00,77.96,77.98,77.95,77.975,176400000.0
2008-12-16 11:57:00,77.98,77.985,77.955,77.975,148200000.0
2008-12-16 11:58:00,77.985,78.05,77.985,78.04,175800000.0
2008-12-16 11:59:00,78.035,78.07,78.03,78.07,218400000.0
2008-12-16 12:00:00,78.075,78.095,78.065,78.095,178400000.0
2008-12-16 12:01:00,78.095,78.095,78.055,78.07,95600000.0
2008-12-16 12:02:00,78.07,78.07,78.01,78.055,227800000.0
2008-12-16 12:03:00,78.055,78.08,78.04,78.04,100000000.0
2008-12-16 12:04:00,78.035,78.07,77.995,78.0,244200000.0
2008-12-16 12:05:00,78.0,78.015,77.99,78.005,149600000.0
2008-12-16 12:06:00,78.005,78.015,77.99,77.995,92000000.0
2008-12-16 12:07:00,77.995,78.005,77.975,77.995,83600000.0
2008-12-16 12:08:00,77.995,78.03,77.955,77.97,175000000.0
2008-12-16 12:09:00,77.975,78.05,77.95,78.05,187800000.0
2008-12-16 12:10:00,78.055,78.07,78.025,78.07,163000000.0
2008-12-16 12:11:00,78.075,78.105,78.07,78.085,102000000.0
2008-12-16 12:12:00,78.085,78.085,78.055,78.065,50800000.0
2008-12-16 12:13:00,78.06,78.08,78.06,78.065,78400000.0
2008-12-16 12:14:00,78.055,78.07,78.03,78.04,77800000.0
2008-12-16 12:15:00,78.05,78.06,78.045,78.05,96400000.0
2008-12-16 12:16:00,78.05,78.055,78.035,78.055,66000000.0
2008-12-16 12:17:00,78.05,78.07,78.015,78.015,57800000.0
2008-12-16 12:18:00,78.015,78.015,77.955,77.955,96600000.0
2008-12-16 12:19:00,77.96,77.98,77.955,77.98,98800000.0
2008-12-16 12:20:00,77.98,78.02,77.98,78.005,111400000.0
2008-12-16 12:21:00,78.01,78.02,78.005,78.005,69000000.0
2008-12-16 12:22:00,78.01,78.015,78.005,78.015,35600000.0
2008-12-16 12:23:00,78.015,78.025,78.0,78.005,94200000.0
2008-12-16 12:24:00,78.0,78.025,77.95,77.97,170600000.0
2008-12-16 12:25:00,77.965,77.98,77.94,77.95,108400000.0
2008-12-16 12:26:00,77.95,77.97,77.9,77.9,180400000.0
2008-12-16 12:27:00,77.9,77.915,77.87,77.875,120000000.0
2008-12-16 12:28:00,77.89,77.91,77.88,77.89,93200000.0
2008-12-16 12:29:00,77.89,77.92,77.885,77.915,38400000.0
2008-12-16 12:30:00,77.91,77.945,77.895,77.91,100400000.0
2008-12-16 12:31:00,77.91,77.92,77.9,77.905,136400000.0
2008-12-16 12:32:00,77.9,77.945,77.9,77.935,99400000.0
2008-12-16 12:33:00,77.935,77.94,77.925,77.94,55800000.0
2008-12-16 12:34:00,77.94,77.94,77.895,77.91,146400000.0
2008-12-16 12:35:00,77.905,77.905,77.86,77.875,143200000.0
2008-12-16 12:36:00,77.88,77.905,77.85,77.89,156800000.0
2008-12-16 12:37:00,77.89,77.925,77.885,77.89,177400000.0
2008-12-16 12:38:00,77.88,77.93,77.88,77.9,187000000.0
2008-12-16 12:39:00,77.9,77.905,77.88,77.895,129400000.0
2008-12-16 12:40:00,77.905,77.915,77.885,77.905,168000000.0
2008-12-16 12:41:00,77.9,77.945,77.895,77.915,113600000.0
2008-12-16 12:42:00,77.915,77.935,77.9,77.925,154000000.0
2008-12-16 12:43:00,77.925,77.93,77.915,77.925,190200000.0
2008-12-16 12:44:00,77.92,77.935,77.89,77.89,157000000.0
2008-12-16 12:45:00,77.89,77.94,77.89,77.92,63800000.0
2008-12-16 12:46:00,77.91,77.935,77.9,77.9,56400000.0
2008-12-16 12:47:00,77.9,77.92,77.88,77.88,48000000.0
2008-12-16 12:48:00,77.88,77.91,77.87,77.905,165600000.0
2008-12-16 12:49:00,77.905,77.92,77.89,77.92,87400000.0
2008-12-16 12:50:00,77.925,77.965,77.925,77.95,56200000.0
2008-12-16 12:51:00,77.955,77.985,77.955,77.975,108000000.0
2008-12-16 12:52:00,77.98,77.985,77.915,77.915,197800000.0
2008-12-16 12:53:00,77.915,77.93,77.875,77.88,83900000.0
2008-12-16 12:54:00,77.88,77.89,77.82,77.825,133200000.0
2008-12-16 12:55:00,77.825,77.84,77.82,77.84,89400000.0
2008-12-16 12:56:00,77.835,77.86,77.835,77.845,22200000.0
2008-12-16 12:57:00,77.855,77.855,77.815,77.815,62600000.0
2008-12-16 12:58:00,77.82,77.82,77.77,77.775,139400000.0
2008-12-16 12:59:00,77.775,77.785,77.71,77.71,210200000.0
2008-12-16 13:00:00,77.71,77.735,77.675,77.69,172200000.0
2008-12-16 13:01:00,77.675,77.73,77.675,77.705,112000000.0
2008-12-16 13:02:00,77.705,77.8,77.705,77.8,175400000.0
2008-12-16 13:03:00,77.8,77.835,77.785,77.825,242000000.0
2008-12-16 13:04:00,77.82,77.915,77.82,77.86,184900000.0
2008-12-16 13:05:00,77.86,77.865,77.77,77.795,213500000.0
2008-12-16 13:06:00,77.795,77.84,77.78,77.835,222600000.0
2008-12-16 13:07:00,77.84,77.865,77.83,77.85,117300000.0
2008-12-16 13:08:00,77.845,77.845,77.815,77.825,132000000.0
2008-12-16 13:09:00,77.825,77.845,77.815,77.815,77200000.0
2008-12-16 13:10:00,77.82,77.84,77.815,77.83,76400000.0
2008-12-16 13:11:00,77.83,77.845,77.81,77.82,66400000.0
2008-12-16 13:12:00,77.82,77.83,77.82,77.825,38400000.0
2008-12-16 13:13:00,77.83,77.845,77.83,77.835,92400000.0
2008-12-16 13:14:00,77.835,77.85,77.79,77.85,80600000.0
2008-12-16 13:15:00,77.85,77.865,77.835,77.84,38000000.0
2008-12-16 13:16:00,77.84,77.88,77.83,77.88,121400000.0
2008-12-16 13:17:00,77.865,77.88,77.85,77.875,197800000.0
2008-12-16 13:18:00,77.865,77.88,77.845,77.875,103600000.0
2008-12-16 13:19:00,77.865,77.87,77.845,77.855,93600000.0
2008-12-16 13:20:00,77.855,77.86,77.815,77.835,83600000.0
2008-12-16 13:21:00,77.835,77.895,77.835,77.895,82400000.0
2008-12-16 13:22:00,77.885,77.905,77.865,77.865,184600000.0
2008-12-16 13:23:00,77.865,77.865,77.825,77.835,98400000.0
2008-12-16 13:24:00,77.84,77.86,77.84,77.845,78000000.0
2008-12-16 13:25:00,77.845,77.865,77.835,77.865,73200000.0
2008-12-16 13:26:00,77.86,77.87,77.85,77.865,104800000.0
2008-12-16 13:27:00,77.87,77.9,77.87,77.9,68400000.0
2008-12-16 13:28:00,77.89,77.95,77.89,77.94,188000000.0
2008-12-16 13:29:00,77.94,77.94,77.92,77.92,115000000.0
2008-12-16 13:30:00,77.925,77.925,77.89,77.89,70800000.0
2008-12-16 13:31:00,77.89,77.89,77.865,77.87,66400000.0
2008-12-16 13:32:00,77.865,77.88,77.835,77.835,203800000.0
2008-12-16 13:33:00,77.835,77.85,77.795,77.815,274300000.0
2008-12-16 13:34:00,77.825,77.85,77.805,77.85,184000000.0
2008-12-16 13:35:00,77.845,77.86,77.825,77.84,192400000.0
2008-12-16 13:36:00,77.84,77.84,77.82,77.825,98200000.0
2008-12-16 13:37:00,77.83,77.85,77.83,77.835,76400000.0
2008-12-16 13:38:00,77.84,77.84,77.805,77.81,77000000.0
2008-12-16 13:39:00,77.81,77.81,77.77,77.785,77800000.0
2008-12-16 13:40:00,77.79,77.825,77.78,77.825,159200000.0
2008-12-16 13:41:00,77.83,77.84,77.81,77.84,161000000.0
2008-12-16 13:42:00,77.84,77.845,77.825,77.825,140400000.0
2008-12-16 13:43:00,77.83,77.83,77.775,77.785,212600000.0
2008-12-16 13:44:00,77.79,77.805,77.765,77.805,160400000.0
2008-12-16 13:45:00,77.805,77.835,77.805,77.81,143600000.0
2008-12-16 13:46:00,77.815,77.815,77.765,77.765,106400000.0
2008-12-16 13:47:00,77.765,77.815,77.76,77.81,148800000.0
2008-12-16 13:48:00,77.81,77.865,77.805,77.835,122800000.0
2008-12-16 13:49:00,77.835,77.855,77.83,77.85,73400000.0
2008-12-16 13:50:00,77.855,77.855,77.81,77.82,140000000.0
2008-12-16 13:51:00,77.825,77.88,77.825,77.88,97200000.0
2008-12-16 13:52:00,77.875,77.89,77.855,77.865,106000000.0
2008-12-16 13:53:00,77.87,77.87,77.85,77.85,32000000.0
2008-12-16 13:54:00,77.85,77.875,77.835,77.87,92000000.0
2008-12-16 13:55:00,77.875,77.88,77.865,77.88,28800000.0
2008-12-16 13:56:00,77.875,77.875,77.85,77.865,96600000.0
2008-12-16 13:57:00,77.865,77.875,77.855,77.87,106400000.0
2008-12-16 13:58:00,77.865,77.905,77.865,77.9,92800000.0
2008-12-16 13:59:00,77.895,77.93,77.89,77.93,123600000.0
2008-12-16 14:00:00,77.93,77.935,77.895,77.9,123000000.0
2008-12-16 14:01:00,77.905,77.915,77.895,77.905,86800000.0
2008-12-16 14:02:00,77.905,77.975,77.9,77.935,193400000.0
2008-12-16 14:03:00,77.94,77.955,77.915,77.93,162000000.0
2008-12-16 14:04:00,77.93,77.95,77.915,77.95,122600000.0
2008-12-16 14:05:00,77.945,77.97,77.925,77.925,201400000.0
2008-12-16 14:06:00,77.925,77.925,77.895,77.915,88200000.0
2008-12-16 14:07:00,77.92,77.935,77.91,77.93,114000000.0
2008-12-16 14:08:00,77.93,77.965,77.93,77.955,98000000.0
2008-12-16 14:09:00,77.96,77.97,77.935,77.94,142000000.0
2008-12-16 14:10:00,77.94,77.96,77.93,77.94,143600000.0
2008-12-16 14:11:00,77.94,77.94,77.93,77.94,114600000.0
2008-12-16 14:12:00,77.94,77.94,77.89,77.9,160600000.0
2008-12-16 14:13:00,77.9,77.93,77.875,77.9,133000000.0
2008-12-16 14:14:00,77.9,77.915,77.89,77.91,89400000.0
2008-12-16 14:15:00,77.915,77.96,77.915,77.95,168000000.0
2008-12-16 14:16:00,77.955,77.965,77.955,77.965,25600000.0
2008-12-16 14:17:00,77.96,77.96,77.94,77.94,94600000.0
2008-12-16 14:18:00,77.945,77.95,77.935,77.94,36600000.0
2008-12-16 14:19:00,77.94,78.0,77.94,77.985,163200000.0
2008-12-16 14:20:00,77.98,77.985,77.92,77.94,170400000.0
2008-12-16 14:21:00,77.945,77.98,77.945,77.97,161000000.0
2008-12-16 14:22:00,77.97,78.015,77.955,78.015,136800000.0
2008-12-16 14:23:00,78.02,78.03,77.99,78.0,147000000.0
2008-12-16 14:24:00,78.0,78.005,77.98,77.99,125200000.0
2008-12-16 14:25:00,77.985,77.995,77.97,77.97,123400000.0
2008-12-16 14:26:00,77.97,77.995,77.965,77.985,122000000.0
2008-12-16 14:27:00,77.98,78.03,77.98,78.015,69200000.0
2008-12-16 14:28:00,78.01,78.03,78.005,78.01,118800000.0
2008-12-16 14:29:00,78.01,78.03,78.0,78.005,113600000.0
2008-12-16 14:30:00,78.005,78.105,78.005,78.1,240400000.0
2008-12-16 14:31:00,78.1,78.1,78.08,78.09,81400000.0
2008-12-16 14:32:00,78.085,78.1,78.08,78.09,57200000.0
2008-12-16 14:33:00,78.08,78.095,78.05,78.055,81200000.0
2008-12-16 14:34:00,78.06,78.085,78.06,78.08,72800000.0
2008-12-16 14:35:00,78.08,78.105,78.08,78.08,155200000.0
2008-12-16 14:36:00,78.08,78.09,78.035,78.055,126600000.0
2008-12-16 14:37:00,78.055,78.09,78.055,78.075,121200000.0
2008-12-16 14:38:00,78.075,78.12,78.075,78.095,96400000.0
2008-12-16 14:39:00,78.095,78.125,78.085,78.12,112400000.0
2008-12-16 14:40:00,78.12,78.15,78.115,78.13,141400000.0
2008-12-16 14:41:00,78.135,78.14,78.07,78.095,171600000.0
2008-12-16 14:42:00,78.095,78.115,78.08,78.11,99600000.0
2008-12-16 14:43:00,78.105,78.115,78.03,78.03,134000000.0
2008-12-16 14:44:00,78.025,78.095,78.025,78.07,227400000.0
2008-12-16 14:45:00,78.075,78.09,78.03,78.06,116100000.0
2008-12-16 14:46:00,78.06,78.13,78.045,78.11,167800000.0
2008-12-16 14:47:00,78.105,78.11,78.06,78.1,93200000.0
2008-12-16 14:48:00,78.1,78.12,78.08,78.09,113000000.0
2008-12-16 14:49:00,78.1,78.135,78.085,78.115,107000000.0
2008-12-16 14:50:00,78.115,78.13,78.055,78.055,97600000.0
2008-12-16 14:51:00,78.055,78.065,78.02,78.055,127600000.0
2008-12-16 14:52:00,78.055,78.08,78.05,78.06,83200000.0
2008-12-16 14:53:00,78.05,78.06,78.03,78.035,78000000.0
2008-12-16 14:54:00,78.035,78.035,78.015,78.035,57600000.0
2008-12-16 14:55:00,78.03,78.03,77.995,78.025,74400000.0
2008-12-16 14:56:00,78.025,78.025,78.005,78.02,60000000.0
2008-12-16 14:57:00,78.02,78.02,78.0,78.0,48400000.0
2008-12-16 14:58:00,77.995,78.005,77.995,78.005,55200000.0
2008-12-16 14:59:00,78.005,78.03,78.005,78.03,48400000.0
2008-12-16 15:00:00,78.03,78.035,78.01,78.035,96400000.0
2008-12-16 15:01:00,78.035,78.035,77.975,77.995,100400000.0
2008-12-16 15:02:00,77.99,78.06,77.98,78.05,82400000.0
2008-12-16 15:03:00,78.045,78.06,78.02,78.025,96000000.0
2008-12-16 15:04:00,78.025,78.025,77.955,77.955,117400000.0
2008-12-16 15:05:00,77.955,77.995,77.925,77.93,118600000.0
2008-12-16 15:06:00,77.93,77.97,77.93,77.97,71200000.0
2008-12-16 15:07:00,77.975,78.005,77.96,77.975,87400000.0
2008-12-16 15:08:00,77.975,77.995,77.96,77.98,74000000.0
2008-12-16 15:09:00,77.98,77.985,77.95,77.95,84600000.0
2008-12-16 15:10:00,77.95,77.995,77.95,77.965,140000000.0
2008-12-16 15:11:00,77.965,77.99,77.96,77.985,76200000.0
2008-12-16 15:12:00,77.99,77.99,77.935,77.935,87200000.0
2008-12-16 15:13:00,77.935,77.975,77.91,77.975,122000000.0
2008-12-16 15:14:00,77.975,77.975,77.885,77.885,157600000.0
2008-12-16 15:15:00,77.89,77.915,77.83,77.88,235600000.0
2008-12-16 15:16:00,77.875,77.96,77.86,77.89,279600000.0
2008-12-16 15:17:00,77.89,77.945,77.89,77.93,199900000.0
2008-12-16 15:18:00,77.925,77.975,77.905,77.95,194400000.0
2008-12-16 15:19:00,77.96,77.975,77.915,77.915,179400000.0
2008-12-16 15:20:00,77.92,77.94,77.91,77.915,244000000.0
2008-12-16 15:21:00,77.915,77.93,77.9,77.915,201800000.0
2008-12-16 15:22:00,77.915,77.95,77.915,77.93,164800000.0
2008-12-16 15:23:00,77.93,78.025,77.925,78.025,316200000.0
2008-12-16 15:24:00,78.025,78.025,77.97,77.995,242600000.0
2008-12-16 15:25:00,77.985,77.995,77.945,77.965,106200000.0
2008-12-16 15:26:00,77.965,78.0,77.965,77.985,77400000.0
2008-12-16 15:27:00,77.98,78.04,77.98,78.02,230600000.0
2008-12-16 15:28:00,78.02,78.035,77.98,77.98,113600000.0
2008-12-16 15:29:00,77.98,78.02,77.97,77.985,124800000.0
2008-12-16 15:30:00,77.985,78.0,77.94,77.975,244000000.0
2008-12-16 15:31:00,77.975,78.0,77.955,77.96,184800000.0
2008-12-16 15:32:00,77.96,77.985,77.945,77.985,251800000.0
2008-12-16 15:33:00,77.985,78.0,77.965,77.975,139400000.0
2008-12-16 15:34:00,77.975,77.995,77.965,77.985,110800000.0
2008-12-16 15:35:00,77.985,78.01,77.98,77.985,124800000.0
2008-12-16 15:36:00,77.985,77.995,77.97,77.98,92600000.0
2008-12-16 15:37:00,77.985,77.995,77.97,77.97,180600000.0
2008-12-16 15:38:00,77.97,77.985,77.935,77.955,236300000.0
2008-12-16 15:39:00,77.95,77.995,77.95,77.98,159600000.0
2008-12-16 15:40:00,77.99,78.02,77.975,77.995,104200000.0
2008-12-16 15:41:00,77.99,77.995,77.94,77.94,168400000.0
2008-12-16 15:42:00,77.945,78.04,77.93,78.02,177300000.0
2008-12-16 15:43:00,78.04,78.04,77.985,77.985,151800000.0
2008-12-16 15:44:00,77.985,78.03,77.97,78.025,215600000.0
2008-12-16 15:45:00,78.03,78.09,78.015,78.065,172800000.0
2008-12-16 15:46:00,78.07,78.09,78.065,78.07,227800000.0
2008-12-16 15:47:00,78.065,78.125,78.06,78.12,167800000.0
2008-12-16 15:48:00,78.12,78.165,78.115,78.12,193400000.0
2008-12-16 15:49:00,78.11,78.11,78.05,78.05,150200000.0
2008-12-16 15:50:00,78.035,78.085,78.03,78.06,185000000.0
2008-12-16 15:51:00,78.055,78.06,78.005,78.025,154600000.0
2008-12-16 15:52:00,78.025,78.035,77.995,77.995,179000000.0
2008-12-16 15:53:00,77.99,78.045,77.985,78.035,145200000.0
2008-12-16 15:54:00,78.04,78.1,78.035,78.05,130200000.0
2008-12-16 15:55:00,78.06,78.095,78.045,78.08,159400000.0
2008-12-16 15:56:00,78.08,78.125,78.075,78.1,145600000.0
2008-12-16 15:57:00,78.095,78.13,78.06,78.075,127400000.0
2008-12-16 15:58:00,78.07,78.08,78.03,78.03,104000000.0
2008-12-16 15:59:00,78.035,78.1,78.03,78.085,124600000.0
2008-12-16 16:00:00,78.075,78.095,78.065,78.07,107400000.0
2008-12-16 16:01:00,78.07,78.08,78.04,78.05,132000000.0
2008-12-16 16:02:00,78.055,78.07,78.04,78.065,83200000.0
2008-12-16 16:03:00,78.065,78.07,78.05,78.05,55400000.0
2008-12-16 16:04:00,78.055,78.105,78.015,78.015,126800000.0
2008-12-16 16:05:00,78.0,78.03,77.94,77.96,212200000.0
2008-12-16 16:06:00,77.95,78.04,77.94,78.01,199000000.0
2008-12-16 16:07:00,78.01,78.015,77.955,77.98,203600000.0
2008-12-16 16:08:00,77.975,78.0,77.96,77.975,147800000.0
2008-12-16 16:09:00,77.97,78.0,77.96,77.97,122800000.0
2008-12-16 16:10:00,77.965,78.005,77.955,77.995,163400000.0
2008-12-16 16:11:00,78.0,78.05,77.985,78.025,124400000.0
2008-12-16 16:12:00,78.03,78.05,78.015,78.04,214200000.0
2008-12-16 16:13:00,78.03,78.035,78.005,78.03,80000000.0
2008-12-16 16:14:00,78.035,78.055,78.01,78.015,142600000.0
2008-12-16 16:15:00,78.015,78.06,78.005,78.06,164000000.0
2008-12-16 16:16:00,78.065,78.095,78.05,78.095,112400000.0
2008-12-16 16:17:00,78.09,78.105,78.07,78.075,90600000.0
2008-12-16 16:18:00,78.075,78.09,78.06,78.06,120600000.0
2008-12-16 16:19:00,78.065,78.07,78.025,78.045,134800000.0
2008-12-16 16:20:00,78.045,78.085,78.025,78.035,180000000.0
2008-12-16 16:21:00,78.035,78.06,78.025,78.025,146600000.0
2008-12-16 16:22:00,78.035,78.04,77.99,77.995,87200000.0
2008-12-16 16:23:00,77.995,78.095,77.99,78.075,161400000.0
2008-12-16 16:24:00,78.06,78.085,78.03,78.075,117000000.0
2008-12-16 16:25:00,78.075,78.11,78.065,78.105,82200000.0
2008-12-16 16:26:00,78.105,78.135,78.085,78.1,177400000.0
2008-12-16 16:27:00,78.1,78.13,78.085,78.12,186800000.0
2008-12-16 16:28:00,78.125,78.185,78.12,78.18,200800000.0
2008-12-16 16:29:00,78.185,78.255,78.185,78.215,253000000.0
2008-12-16 16:30:00,78.215,78.3,78.215,78.28,291400000.0
2008-12-16 16:31:00,78.28,78.305,78.275,78.295,181800000.0
2008-12-16 16:32:00,78.3,78.305,78.235,78.24,161600000.0
2008-12-16 16:33:00,78.25,78.27,78.215,78.22,250200000.0
2008-12-16 16:34:00,78.215,78.285,78.215,78.285,255800000.0
2008-12-16 16:35:00,78.285,78.29,78.245,78.265,150600000.0
2008-12-16 16:36:00,78.27,78.275,78.215,78.215,103600000.0
2008-12-16 16:37:00,78.22,78.26,78.21,78.23,143400000.0
2008-12-16 16:38:00,78.225,78.305,78.215,78.3,184400000.0
2008-12-16 16:39:00,78.305,78.305,78.255,78.27,253200000.0
2008-12-16 16:40:00,78.275,78.315,78.265,78.285,181800000.0
2008-12-16 16:41:00,78.28,78.285,78.24,78.245,198000000.0
2008-12-16 16:42:00,78.25,78.28,78.245,78.28,200800000.0
2008-12-16 16:43:00,78.28,78.28,78.255,78.27,214000000.0
2008-12-16 16:44:00,78.275,78.29,78.235,78.235,173800000.0
2008-12-16 16:45:00,78.235,78.265,78.225,78.24,80200000.0
2008-12-16 16:46:00,78.235,78.24,78.205,78.21,111200000.0
2008-12-16 16:47:00,78.21,78.235,78.19,78.215,180000000.0
2008-12-16 16:48:00,78.215,78.22,78.2,78.205,123800000.0
2008-12-16 16:49:00,78.2,78.23,78.195,78.2,197200000.0
2008-12-16 16:50:00,78.2,78.235,78.18,78.2,114400000.0
2008-12-16 16:51:00,78.205,78.235,78.2,78.23,111400000.0
2008-12-16 16:52:00,78.23,78.25,78.23,78.245,94600000.0
2008-12-16 16:53:00,78.24,78.27,78.24,78.26,95400000.0
2008-12-16 16:54:00,78.26,78.325,78.245,78.32,147400000.0
2008-12-16 16:55:00,78.325,78.415,78.305,78.41,188400000.0
2008-12-16 16:56:00,78.41,78.505,78.38,78.465,208400000.0
2008-12-16 16:57:00,78.47,78.48,78.425,78.425,157000000.0
2008-12-16 16:58:00,78.425,78.43,78.36,78.385,204900000.0
2008-12-16 16:59:00,78.38,78.4,78.3,78.335,193000000.0
2008-12-16 17:00:00,78.35,78.38,78.315,78.345,210600000.0
2008-12-16 17:01:00,78.345,78.365,78.33,78.355,188600000.0
2008-12-16 17:02:00,78.355,78.38,78.33,78.34,129600000.0
2008-12-16 17:03:00,78.33,78.37,78.33,78.37,159400000.0
2008-12-16 17:04:00,78.37,78.41,78.345,78.395,209000000.0
2008-12-16 17:05:00,78.39,78.405,78.35,78.405,248000000.0
2008-12-16 17:06:00,78.41,78.425,78.37,78.39,172600000.0
2008-12-16 17:07:00,78.395,78.43,78.365,78.415,204200000.0
2008-12-16 17:08:00,78.43,78.495,78.43,78.445,130800000.0
2008-12-16 17:09:00,78.445,78.48,78.43,78.475,260800000.0
2008-12-16 17:10:00,78.48,78.53,78.47,78.53,209000000.0
2008-12-16 17:11:00,78.53,78.53,78.445,78.455,247000000.0
2008-12-16 17:12:00,78.455,78.465,78.41,78.425,131500000.0
2008-12-16 17:13:00,78.425,78.48,78.415,78.47,125400000.0
2008-12-16 17:14:00,78.475,78.48,78.46,78.47,122000000.0
2008-12-16 17:15:00,78.475,78.475,78.44,78.47,128000000.0
2008-12-16 17:16:00,78.47,78.47,78.435,78.44,144000000.0
2008-12-16 17:17:00,78.44,78.445,78.395,78.4,150200000.0
2008-12-16 17:18:00,78.405,78.43,78.395,78.415,105800000.0
2008-12-16 17:19:00,78.415,78.46,78.41,78.43,163200000.0
2008-12-16 17:20:00,78.425,78.47,78.4,78.46,153400000.0
2008-12-16 17:21:00,78.465,78.485,78.455,78.47,155800000.0
2008-12-16 17:22:00,78.47,78.485,78.43,78.45,137200000.0
2008-12-16 17:23:00,78.455,78.465,78.435,78.45,123000000.0
2008-12-16 17:24:00,78.445,78.46,78.42,78.42,171400000.0
2008-12-16 17:25:00,78.425,78.455,78.425,78.455,138800000.0
2008-12-16 17:26:00,78.45,78.46,78.42,78.42,147000000.0
2008-12-16 17:27:00,78.42,78.445,78.41,78.425,86800000.0
2008-12-16 17:28:00,78.42,78.485,78.42,78.485,101600000.0
2008-12-16 17:29:00,78.475,78.485,78.465,78.465,125600000.0
2008-12-16 17:30:00,78.46,78.46,78.365,78.37,189400000.0
2008-12-16 17:31:00,78.37,78.395,78.345,78.355,160100000.0
2008-12-16 17:32:00,78.355,78.375,78.34,78.37,136200000.0
2008-12-16 17:33:00,78.365,78.375,78.34,78.34,122000000.0
2008-12-16 17:34:00,78.34,78.35,78.32,78.335,165800000.0
2008-12-16 17:35:00,78.33,78.35,78.31,78.325,207900000.0
2008-12-16 17:36:00,78.325,78.36,78.32,78.35,110400000.0
2008-12-16 17:37:00,78.35,78.37,78.325,78.345,182800000.0
2008-12-16 17:38:00,78.36,78.37,78.315,78.315,107000000.0
2008-12-16 17:39:00,78.31,78.41,78.31,78.395,166200000.0
2008-12-16 17:40:00,78.4,78.44,78.385,78.435,260800000.0
2008-12-16 17:41:00,78.435,78.445,78.395,78.435,174200000.0
2008-12-16 17:42:00,78.435,78.455,78.405,78.42,154000000.0
2008-12-16 17:43:00,78.425,78.47,78.425,78.455,122400000.0
2008-12-16 17:44:00,78.455,78.46,78.43,78.445,128400000.0
2008-12-16 17:45:00,78.45,78.46,78.41,78.425,198400000.0
2008-12-16 17:46:00,78.42,78.43,78.385,78.4,183400000.0
2008-12-16 17:47:00,78.395,78.415,78.37,78.41,176800000.0
2008-12-16 17:48:00,78.41,78.415,78.385,78.395,241200000.0
2008-12-16 17:49:00,78.39,78.405,78.375,78.4,115400000.0
2008-12-16 17:50:00,78.4,78.43,78.385,78.39,122600000.0
2008-12-16 17:51:00,78.39,78.445,78.385,78.415,205000000.0
2008-12-16 17:52:00,78.425,78.445,78.405,78.44,212200000.0
2008-12-16 17:53:00,78.44,78.505,78.4,78.495,253400000.0
2008-12-16 17:54:00,78.495,78.515,78.48,78.49,161400000.0
2008-12-16 17:55:00,78.49,78.5,78.475,78.495,215800000.0
2008-12-16 17:56:00,78.495,78.53,78.49,78.53,232400000.0
2008-12-16 17:57:00,78.53,78.57,78.51,78.57,202200000.0
2008-12-16 17:58:00,78.565,78.62,78.54,78.61,173200000.0
2008-12-16 17:59:00,78.615,78.635,78.57,78.61,186500000.0
2008-12-16 18:00:00,78.605,78.605,78.565,78.595,151400000.0
2008-12-16 18:01:00,78.6,78.675,78.595,78.67,163400000.0
2008-12-16 18:02:00,78.665,78.67,78.64,78.66,139000000.0
2008-12-16 18:03:00,78.655,78.68,78.645,78.655,106600000.0
2008-12-16 18:04:00,78.66,78.68,78.64,78.68,152400000.0
2008-12-16 18:05:00,78.67,78.725,78.655,78.69,179400000.0
2008-12-16 18:06:00,78.69,78.695,78.655,78.66,167000000.0
2008-12-16 18:07:00,78.66,78.71,78.655,78.71,111200000.0
2008-12-16 18:08:00,78.705,78.735,78.68,78.69,206200000.0
2008-12-16 18:09:00,78.685,78.695,78.67,78.67,114600000.0
2008-12-16 18:10:00,78.67,78.7,78.645,78.675,150000000.0
2008-12-16 18:11:00,78.67,78.735,78.67,78.72,174800000.0
2008-12-16 18:12:00,78.715,78.725,78.71,78.72,59800000.0
2008-12-16 18:13:00,78.715,78.74,78.675,78.73,146400000.0
2008-12-16 18:14:00,78.725,78.755,78.715,78.745,203200000.0
2008-12-16 18:15:00,78.75,78.755,78.72,78.745,133800000.0
2008-12-16 18:16:00,78.75,78.76,78.725,78.755,121800000.0
2008-12-16 18:17:00,78.745,78.8,78.74,78.765,182000000.0
2008-12-16 18:18:00,78.76,78.77,78.73,78.745,127200000.0
2008-12-16 18:19:00,78.74,78.79,78.74,78.775,126400000.0
2008-12-16 18:20:00,78.775,78.82,78.765,78.81,62200000.0
2008-12-16 18:21:00,78.81,78.815,78.77,78.81,146800000.0
2008-12-16 18:22:00,78.815,78.815,78.78,78.8,137100000.0
2008-12-16 18:23:00,78.805,78.82,78.785,78.82,123600000.0
2008-12-16 18:24:00,78.825,78.9,78.82,78.88,159200000.0
2008-12-16 18:25:00,78.88,78.915,78.835,78.865,157300000.0
2008-12-16 18:26:00,78.865,78.865,78.85,78.865,127000000.0
2008-12-16 18:27:00,78.86,78.905,78.855,78.875,138000000.0
2008-12-16 18:28:00,78.87,78.91,78.87,78.91,116600000.0
2008-12-16 18:29:00,78.915,78.925,78.89,78.9,141000000.0
2008-12-16 18:30:00,78.895,78.935,78.895,78.935,109200000.0
2008-12-16 18:31:00,78.935,79.01,78.915,78.985,149400000.0
2008-12-16 18:32:00,78.98,79.005,78.925,78.935,214800000.0
2008-12-16 18:33:00,78.94,78.975,78.94,78.955,146800000.0
2008-12-16 18:34:00,78.955,78.98,78.95,78.96,170100000.0
2008-12-16 18:35:00,78.96,78.97,78.945,78.955,139600000.0
2008-12-16 18:36:00,78.965,78.965,78.95,78.955,96000000.0
2008-12-16 18:37:00,78.955,78.97,78.925,78.94,133600000.0
2008-12-16 18:38:00,78.94,78.955,78.925,78.95,139000000.0
2008-12-16 18:39:00,78.95,78.965,78.92,78.93,100800000.0
2008-12-16 18:40:00,78.93,78.945,78.905,78.94,115200000.0
2008-12-16 18:41:00,78.935,78.945,78.92,78.925,49800000.0
2008-12-16 18:42:00,78.92,78.96,78.91,78.925,179600000.0
2008-12-16 18:43:00,78.925,78.94,78.905,78.92,140000000.0
2008-12-16 18:44:00,78.92,78.985,78.91,78.985,204600000.0
2008-12-16 18:45:00,78.985,79.1,78.95,79.05,207000000.0
2008-12-16 18:46:00,79.055,79.065,78.975,78.995,194200000.0
2008-12-16 18:47:00,78.995,79.02,78.955,78.985,278800000.0
2008-12-16 18:48:00,79.0,79.035,78.98,79.02,249000000.0
2008-12-16 18:49:00,79.025,79.055,78.995,79.005,246800000.0
2008-12-16 18:50:00,79.01,79.025,78.965,78.975,148400000.0
2008-12-16 18:51:00,78.975,78.975,78.955,78.96,62800000.0
2008-12-16 18:52:00,78.97,78.975,78.95,78.96,80800000.0
2008-12-16 18:53:00,78.955,78.955,78.925,78.925,92800000.0
2008-12-16 18:54:00,78.93,78.93,78.91,78.91,122400000.0
2008-12-16 18:55:00,78.915,78.945,78.915,78.92,181800000.0
2008-12-16 18:56:00,78.92,78.93,78.9,78.905,89800000.0
2008-12-16 18:57:00,78.905,78.93,78.905,78.905,158600000.0
2008-12-16 18:58:00,78.905,78.92,78.895,78.905,121800000.0
2008-12-16 18:59:00,78.905,78.925,78.87,78.885,100600000.0
2008-12-16 19:00:00,78.88,78.885,78.865,78.87,56200000.0
2008-12-16 19:01:00,78.865,78.865,78.785,78.855,127600000.0
2008-12-16 19:02:00,78.855,78.87,78.81,78.82,135200000.0
2008-12-16 19:03:00,78.82,78.825,78.785,78.82,88600000.0
2008-12-16 19:04:00,78.815,78.855,78.815,78.855,65800000.0
2008-12-16 19:05:00,78.87,78.905,78.84,78.905,143200000.0
2008-12-16 19:06:00,78.905,78.905,78.84,78.87,95200000.0
2008-12-16 19:07:00,78.865,78.9,78.86,78.9,39400000.0
2008-12-16 19:08:00,78.905,78.975,78.89,78.96,186000000.0
2008-12-16 19:09:00,78.96,78.975,78.95,78.965,113400000.0
2008-12-16 19:10:00,78.96,78.97,78.94,78.95,91200000.0
2008-12-16 19:11:00,78.95,78.955,78.89,78.9,138900000.0
2008-12-16 19:12:00,78.895,78.915,78.88,78.91,137600000.0
2008-12-16 19:13:00,78.915,78.925,78.905,78.92,99400000.0
2008-12-16 19:14:00,78.92,78.97,78.9,78.97,150800000.0
2008-12-16 19:15:00,78.97,79.005,78.955,79.0,226800000.0
2008-12-16 19:16:00,79.0,79.025,78.96,78.965,122400000.0
2008-12-16 19:17:00,78.965,79.04,78.96,79.04,149800000.0
2008-12-16 19:18:00,79.04,79.055,78.955,78.955,173600000.0
2008-12-16 19:19:00,78.955,78.97,78.875,78.885,154000000.0
2008-12-16 19:20:00,78.885,78.89,78.84,78.845,260200000.0
2008-12-16 19:21:00,78.845,78.895,78.84,78.88,163400000.0
2008-12-16 19:22:00,78.88,78.88,78.85,78.86,91200000.0
2008-12-16 19:23:00,78.86,78.885,78.855,78.875,96400000.0
2008-12-16 19:24:00,78.875,78.89,78.875,78.89,42800000.0
2008-12-16 19:25:00,78.905,78.945,78.9,78.93,164400000.0
2008-12-16 19:26:00,78.93,78.94,78.925,78.935,79800000.0
2008-12-16 19:27:00,78.94,78.945,78.915,78.94,95000000.0
2008-12-16 19:28:00,78.95,78.96,78.935,78.955,88400000.0
2008-12-16 19:29:00,78.95,78.955,78.935,78.955,58000000.0
2008-12-16 19:30:00,78.95,78.975,78.945,78.965,111200000.0
2008-12-16 19:31:00,78.975,79.005,78.95,78.97,94000000.0
2008-12-16 19:32:00,78.965,78.97,78.95,78.955,41800000.0
2008-12-16 19:33:00,78.955,78.97,78.95,78.965,110600000.0
2008-12-16 19:34:00,78.965,78.975,78.96,78.97,81800000.0
2008-12-16 19:35:00,78.97,78.995,78.965,78.985,82200000.0
2008-12-16 19:36:00,78.985,78.995,78.95,78.995,79000000.0
2008-12-16 19:37:00,78.995,79.02,78.98,78.98,48000000.0
2008-12-16 19:38:00,78.985,78.985,78.975,78.98,33000000.0
2008-12-16 19:39:00,78.985,79.015,78.985,79.0,82000000.0
2008-12-16 19:40:00,79.0,79.01,78.985,78.99,89400000.0
2008-12-16 19:41:00,78.985,78.99,78.97,78.99,62800000.0
2008-12-16 19:42:00,78.985,78.995,78.98,78.995,72200000.0
2008-12-16 19:43:00,79.0,79.005,78.98,78.98,60800000.0
2008-12-16 19:44:00,78.985,78.995,78.975,78.995,77200000.0
2008-12-16 19:45:00,79.0,79.015,78.99,79.015,25200000.0
2008-12-16 19:46:00,79.015,79.035,79.005,79.025,89600000.0
2008-12-16 19:47:00,79.015,79.025,78.955,78.965,138000000.0
2008-12-16 19:48:00,78.96,78.97,78.925,78.955,90800000.0
2008-12-16 19:49:00,78.955,78.97,78.955,78.955,62400000.0
2008-12-16 19:50:00,78.96,78.96,78.905,78.915,56400000.0
2008-12-16 19:51:00,78.905,78.92,78.895,78.915,70200000.0
2008-12-16 19:52:00,78.915,78.935,78.905,78.935,71200000.0
2008-12-16 19:53:00,78.93,78.935,78.92,78.935,44200000.0
2008-12-16 19:54:00,78.935,78.955,78.93,78.94,73000000.0
2008-12-16 19:55:00,78.935,78.94,78.93,78.935,33400000.0
2008-12-16 19:56:00,78.935,78.945,78.925,78.935,116200000.0
2008-12-16 19:57:00,78.93,78.94,78.915,78.925,54200000.0
2008-12-16 19:58:00,78.93,78.935,78.92,78.93,27600000.0
2008-12-16 19:59:00,78.93,78.93,78.89,78.91,215600000.0
2008-12-16 20:00:00,78.9,78.92,78.87,78.87,96200000.0
2008-12-16 20:01:00,78.875,78.88,78.86,78.88,68800000.0
2008-12-16 20:02:00,78.875,78.875,78.845,78.845,90800000.0
2008-12-16 20:03:00,78.835,78.88,78.835,78.87,84000000.0
2008-12-16 20:04:00,78.865,78.88,78.85,78.86,98600000.0
2008-12-16 20:05:00,78.855,78.86,78.835,78.835,65200000.0
2008-12-16 20:06:00,78.845,78.845,78.825,78.825,28200000.0
2008-12-16 20:07:00,78.83,78.86,78.825,78.84,83700000.0
2008-12-16 20:08:00,78.83,78.85,78.83,78.84,57800000.0
2008-12-16 20:09:00,78.85,78.86,78.84,78.845,64800000.0
2008-12-16 20:10:00,78.85,78.885,78.845,78.885,69000000.0
2008-12-16 20:11:00,78.89,78.92,78.875,78.915,134200000.0
2008-12-16 20:12:00,78.91,78.915,78.865,78.865,73200000.0
2008-12-16 20:13:00,78.87,78.91,78.865,78.91,65200000.0
2008-12-16 20:14:00,78.925,78.935,78.9,78.925,130600000.0
2008-12-16 20:15:00,78.94,78.965,78.93,78.965,74000000.0
2008-12-16 20:16:00,78.965,79.025,78.96,78.98,146200000.0
2008-12-16 20:17:00,78.975,79.0,78.96,78.995,96000000.0
2008-12-16 20:18:00,78.985,78.995,78.965,78.99,117400000.0
2008-12-16 20:19:00,78.985,78.985,78.97,78.97,49600000.0
2008-12-16 20:20:00,78.97,78.97,78.945,78.95,93800000.0
2008-12-16 20:21:00,78.945,78.955,78.94,78.945,130800000.0
2008-12-16 20:22:00,78.945,78.945,78.93,78.93,45600000.0
2008-12-16 20:23:00,78.93,78.945,78.92,78.92,60600000.0
2008-12-16 20:24:00,78.92,78.94,78.92,78.94,78400000.0
2008-12-16 20:25:00,78.935,78.94,78.93,78.935,58800000.0
2008-12-16 20:26:00,78.935,78.95,78.915,78.95,74000000.0
2008-12-16 20:27:00,78.945,78.955,78.925,78.945,86600000.0
2008-12-16 20:28:00,78.95,78.965,78.93,78.93,65600000.0
2008-12-16 20:29:00,78.935,78.945,78.93,78.945,25200000.0
2008-12-16 20:30:00,78.94,78.955,78.935,78.95,45800000.0
2008-12-16 20:31:00,78.95,78.95,78.95,78.95,19200000.0
2008-12-16 20:32:00,78.955,78.975,78.955,78.965,30200000.0
2008-12-16 20:33:00,78.96,78.965,78.94,78.96,49000000.0
2008-12-16 20:34:00,78.96,78.96,78.95,78.955,34600000.0
2008-12-16 20:35:00,78.96,78.97,78.95,78.955,70400000.0
2008-12-16 20:36:00,78.95,78.955,78.95,78.95,110800000.0
2008-12-16 20:37:00,78.95,78.965,78.94,78.94,80800000.0
2008-12-16 20:38:00,78.94,78.94,78.93,78.93,39600000.0
2008-12-16 20:39:00,78.93,78.93,78.92,78.925,49600000.0
2008-12-16 20:40:00,78.925,78.93,78.92,78.93,18600000.0
2008-12-16 20:41:00,78.93,78.93,78.92,78.92,22200000.0
2008-12-16 20:42:00,78.92,78.92,78.92,78.92,21600000.0
2008-12-16 20:43:00,78.925,78.925,78.91,78.91,24000000.0
2008-12-16 20:44:00,78.915,78.925,78.895,78.895,32800000.0
2008-12-16 20:45:00,78.895,78.91,78.89,78.9,55800000.0
2008-12-16 20:46:00,78.895,78.895,78.865,78.865,52600000.0
2008-12-16 20:47:00,78.88,78.885,78.88,78.885,4200000.0
2008-12-16 20:48:00,78.885,78.885,78.865,78.865,46800000.0
2008-12-16 20:49:00,78.87,78.87,78.87,78.87,4800000.0
2008-12-16 20:50:00,78.875,78.88,78.86,78.875,15800000.0
2008-12-16 20:51:00,78.875,78.88,78.85,78.865,75200000.0
2008-12-16 20:52:00,78.865,78.87,78.85,78.86,47400000.0
2008-12-16 20:53:00,78.865,78.915,78.845,78.875,95200000.0
2008-12-16 20:54:00,78.88,78.885,78.83,78.855,104000000.0
2008-12-16 20:55:00,78.85,78.85,78.81,78.81,115400000.0
2008-12-16 20:56:00,78.81,78.855,78.81,78.84,110000000.0
2008-12-16 20:57:00,78.84,78.86,78.835,78.85,91800000.0
2008-12-16 20:58:00,78.86,78.86,78.835,78.855,58600000.0
2008-12-16 20:59:00,78.86,78.87,78.855,78.865,55000000.0
2008-12-16 21:00:00,78.865,78.87,78.845,78.845,114200000.0
2008-12-16 21:01:00,78.845,78.895,78.835,78.885,104800000.0
2008-12-16 21:02:00,78.885,78.93,78.865,78.91,91100000.0
2008-12-16 21:03:00,78.905,78.915,78.855,78.86,89600000.0
2008-12-16 21:04:00,78.86,78.86,78.795,78.795,84600000.0
2008-12-16 21:05:00,78.795,78.85,78.795,78.835,58600000.0
2008-12-16 21:06:00,78.84,78.89,78.725,78.875,132200000.0
2008-12-16 21:07:00,78.89,78.915,78.795,78.84,144300000.0
2008-12-16 21:08:00,78.83,78.895,78.82,78.85,94400000.0
2008-12-16 21:09:00,78.83,78.875,78.82,78.83,143200000.0
2008-12-16 21:10:00,78.83,78.89,78.83,78.855,103400000.0
2008-12-16 21:11:00,78.855,78.93,78.855,78.92,66000000.0
2008-12-16 21:12:00,78.925,78.925,78.835,78.85,35400000.0
2008-12-16 21:13:00,78.835,78.87,78.77,78.775,23800000.0
2008-12-16 21:14:00,78.81,78.84,78.795,78.795,26600000.0
2008-12-16 21:15:00,78.79,78.8,78.785,78.8,4200000.0
2008-12-16 21:16:00,78.835,78.835,78.785,78.8,7000000.0
2008-12-16 21:17:00,78.79,78.8,78.79,78.79,5600000.0
2008-12-16 21:18:00,78.79,78.81,78.71,78.755,12600000.0
2008-12-16 21:19:00,78.68,78.765,78.68,78.765,8400000.0
2008-12-16 21:20:00,78.785,78.89,78.785,78.875,26600000.0
2008-12-16 21:21:00,78.835,78.925,78.635,78.755,126600000.0
2008-12-16 21:22:00,78.74,78.81,78.685,78.79,141600000.0
2008-12-16 21:23:00,78.79,79.08,78.79,78.945,158500000.0
2008-12-16 21:24:00,78.965,78.965,78.715,78.72,92800000.0
2008-12-16 21:25:00,78.765,79.075,78.765,79.055,147800000.0
2008-12-16 21:26:00,79.07,79.08,78.935,78.945,191800000.0
2008-12-16 21:27:00,78.945,78.955,78.91,78.915,188800000.0
2008-12-16 21:28:00,78.915,78.98,78.89,78.975,137200000.0
2008-12-16 21:29:00,78.97,78.98,78.88,78.925,175200000.0
2008-12-16 21:30:00,78.915,78.97,78.915,78.945,136000000.0
2008-12-16 21:31:00,78.935,79.05,78.925,79.0,291700000.0
2008-12-16 21:32:00,79.0,79.08,79.0,79.0,206600000.0
2008-12-16 21:33:00,79.0,79.08,78.97,79.045,191400000.0
2008-12-16 21:34:00,79.05,79.17,79.015,79.07,193800000.0
2008-12-16 21:35:00,79.07,79.1,78.92,78.93,176800000.0
2008-12-16 21:36:00,78.925,78.995,78.895,78.96,163600000.0
2008-12-16 21:37:00,78.95,79.015,78.85,78.865,154000000.0
2008-12-16 21:38:00,78.86,78.95,78.86,78.89,147000000.0
2008-12-16 21:39:00,78.895,78.94,78.85,78.885,176600000.0
2008-12-16 21:40:00,78.88,79.03,78.87,78.995,231000000.0
2008-12-16 21:41:00,78.985,79.11,78.98,79.095,175600000.0
2008-12-16 21:42:00,79.095,79.19,79.095,79.17,133000000.0
2008-12-16 21:43:00,79.19,79.205,79.13,79.13,195000000.0
2008-12-16 21:44:00,79.125,79.15,79.015,79.015,204600000.0
2008-12-16 21:45:00,79.015,79.025,78.87,78.875,188800000.0
2008-12-16 21:46:00,78.875,79.0,78.865,78.965,195400000.0
2008-12-16 21:47:00,78.96,79.015,78.915,78.95,195200000.0
2008-12-16 21:48:00,78.95,78.95,78.885,78.885,204800000.0
2008-12-16 21:49:00,78.88,78.925,78.87,78.89,213400000.0
2008-12-16 21:50:00,78.895,78.935,78.84,78.855,179600000.0
2008-12-16 21:51:00,78.86,79.05,78.86,79.04,164600000.0
2008-12-16 21:52:00,79.035,79.075,78.985,79.04,154200000.0
2008-12-16 21:53:00,79.045,79.12,79.015,79.08,132000000.0
2008-12-16 21:54:00,79.085,79.115,79.045,79.105,101000000.0
2008-12-16 21:55:00,79.11,79.255,79.11,79.225,151800000.0
2008-12-16 21:56:00,79.21,79.235,79.155,79.16,123400000.0
2008-12-16 21:57:00,79.16,79.28,79.16,79.245,159200000.0
2008-12-16 21:58:00,79.24,79.245,79.215,79.24,93600000.0
2008-12-16 21:59:00,79.24,79.28,79.175,79.27,152200000.0
2008-12-16 22:00:00,79.27,79.31,79.215,79.22,115000000.0
2008-12-16 22:01:00,79.21,79.215,79.135,79.14,141400000.0
2008-12-16 22:02:00,79.135,79.14,79.06,79.065,124200000.0
2008-12-16 22:03:00,79.075,79.09,79.035,79.035,118800000.0
2008-12-16 22:04:00,79.04,79.17,79.015,79.135,260400000.0
2008-12-16 22:05:00,79.135,79.14,79.045,79.055,132400000.0
2008-12-16 22:06:00,79.055,79.205,79.055,79.195,224200000.0
2008-12-16 22:07:00,79.195,79.225,79.15,79.185,176200000.0
2008-12-16 22:08:00,79.185,79.29,79.18,79.215,250400000.0
2008-12-16 22:09:00,79.215,79.3,79.21,79.265,236000000.0
2008-12-16 22:10:00,79.265,79.29,79.235,79.265,137000000.0
2008-12-16 22:11:00,79.26,79.33,79.26,79.325,125800000.0
2008-12-16 22:12:00,79.33,79.36,79.27,79.32,180600000.0
2008-12-16 22:13:00,79.33,79.345,79.3,79.315,173200000.0
2008-12-16 22:14:00,79.32,79.34,79.29,79.33,90800000.0
2008-12-16 22:15:00,79.32,79.36,79.29,79.305,167800000.0
2008-12-16 22:16:00,79.31,79.335,79.295,79.295,68800000.0
2008-12-16 22:17:00,79.3,79.3,79.215,79.215,135800000.0
2008-12-16 22:18:00,79.215,79.215,79.15,79.205,117400000.0
2008-12-16 22:19:00,79.21,79.21,79.14,79.14,152400000.0
2008-12-16 22:20:00,79.14,79.245,79.14,79.22,140200000.0
2008-12-16 22:21:00,79.21,79.235,79.175,79.2,200000000.0
2008-12-16 22:22:00,79.19,79.275,79.19,79.25,117400000.0
2008-12-16 22:23:00,79.265,79.305,79.215,79.225,185600000.0
2008-12-16 22:24:00,79.23,79.26,79.225,79.235,134200000.0
2008-12-16 22:25:00,79.235,79.45,79.235,79.44,192600000.0
2008-12-16 22:26:00,79.435,79.455,79.38,79.435,180000000.0
2008-12-16 22:27:00,79.435,79.475,79.415,79.455,192000000.0
2008-12-16 22:28:00,79.455,79.485,79.41,79.44,179600000.0
2008-12-16 22:29:00,79.44,79.45,79.375,79.43,188800000.0
2008-12-16 22:30:00,79.435,79.46,79.415,79.44,124400000.0
2008-12-16 22:31:00,79.46,79.48,79.395,79.445,188800000.0
2008-12-16 22:32:00,79.45,79.47,79.42,79.43,112600000.0
2008-12-16 22:33:00,79.425,79.425,79.31,79.33,98000000.0
2008-12-16 22:34:00,79.335,79.415,79.33,79.395,184200000.0
2008-12-16 22:35:00,79.4,79.425,79.305,79.315,236400000.0
2008-12-16 22:36:00,79.315,79.32,79.28,79.305,96600000.0
2008-12-16 22:37:00,79.31,79.325,79.29,79.29,89200000.0
2008-12-16 22:38:00,79.29,79.3,79.22,79.3,144400000.0
2008-12-16 22:39:00,79.305,79.315,79.29,79.315,115600000.0
2008-12-16 22:40:00,79.31,79.35,79.295,79.295,163400000.0
2008-12-16 22:41:00,79.31,79.355,79.29,79.355,106000000.0
2008-12-16 22:42:00,79.355,79.4,79.35,79.39,202400000.0
2008-12-16 22:43:00,79.385,79.405,79.345,79.39,157200000.0
2008-12-16 22:44:00,79.39,79.39,79.34,79.345,167000000.0
2008-12-16 22:45:00,79.345,79.43,79.345,79.43,100200000.0
2008-12-16 22:46:00,79.43,79.48,79.405,79.455,193800000.0
2008-12-16 22:47:00,79.455,79.48,79.37,79.37,161000000.0
2008-12-16 22:48:00,79.37,79.37,79.325,79.355,146400000.0
2008-12-16 22:49:00,79.355,79.375,79.31,79.33,96000000.0
2008-12-16 22:50:00,79.33,79.39,79.325,79.385,205600000.0
2008-12-16 22:51:00,79.385,79.395,79.32,79.345,146400000.0
2008-12-16 22:52:00,79.34,79.345,79.3,79.32,175200000.0
2008-12-16 22:53:00,79.315,79.34,79.28,79.305,189600000.0
2008-12-16 22:54:00,79.305,79.36,79.295,79.31,178200000.0
2008-12-16 22:55:00,79.31,79.51,79.31,79.51,199400000.0
2008-12-16 22:56:00,79.51,79.555,79.465,79.55,166400000.0
2008-12-16 22:57:00,79.56,79.575,79.405,79.465,247000000.0
2008-12-16 22:58:00,79.475,79.54,79.455,79.475,174400000.0
2008-12-16 22:59:00,79.465,79.465,79.41,79.41,163600000.0
2008-12-16 23:00:00,79.405,79.41,79.265,79.3,202400000.0
2008-12-16 23:01:00,79.3,79.37,79.24,79.32,235200000.0
2008-12-16 23:02:00,79.34,79.36,79.24,79.28,256200000.0
2008-12-16 23:03:00,79.275,79.33,79.26,79.325,164400000.0
2008-12-16 23:04:00,79.32,79.405,79.3,79.36,132200000.0
2008-12-16 23:05:00,79.37,79.38,79.295,79.32,81600000.0
2008-12-16 23:06:00,79.325,79.375,79.31,79.35,72200000.0
2008-12-16 23:07:00,79.355,79.38,79.325,79.36,121400000.0
2008-12-16 23:08:00,79.345,79.42,79.325,79.325,117800000.0
2008-12-16 23:09:00,79.335,79.375,79.32,79.36,184400000.0
2008-12-16 23:10:00,79.365,79.45,79.355,79.435,124000000.0
2008-12-16 23:11:00,79.425,79.45,79.425,79.45,42800000.0
2008-12-16 23:12:00,79.45,79.45,79.435,79.44,25600000.0
2008-12-16 23:13:00,79.445,79.455,79.43,79.445,57400000.0
2008-12-16 23:14:00,79.44,79.445,79.43,79.43,60400000.0
2008-12-16 23:15:00,79.44,79.44,79.42,79.43,23200000.0
2008-12-16 23:16:00,79.43,79.485,79.43,79.445,53400000.0
2008-12-16 23:17:00,79.445,79.51,79.425,79.51,112000000.0
2008-12-16 23:18:00,79.49,79.495,79.46,79.485,51600000.0
2008-12-16 23:19:00,79.48,79.485,79.45,79.455,99400000.0
2008-12-16 23:20:00,79.47,79.5,79.435,79.485,66400000.0
2008-12-16 23:21:00,79.49,79.555,79.475,79.53,155000000.0
2008-12-16 23:22:00,79.525,79.54,79.48,79.485,139200000.0
2008-12-16 23:23:00,79.49,79.56,79.485,79.5,66000000.0
2008-12-16 23:24:00,79.515,79.535,79.49,79.495,49200000.0
2008-12-16 23:25:00,79.49,79.49,79.375,79.405,94800000.0
2008-12-16 23:26:00,79.405,79.415,79.34,79.36,103800000.0
2008-12-16 23:27:00,79.36,79.375,79.285,79.295,141000000.0
2008-12-16 23:28:00,79.3,79.315,79.265,79.28,199800000.0
2008-12-16 23:29:00,79.28,79.29,79.21,79.245,158400000.0
2008-12-16 23:30:00,79.25,79.26,79.205,79.22,159400000.0
2008-12-16 23:31:00,79.225,79.27,79.205,79.25,182200000.0
2008-12-16 23:32:00,79.215,79.26,79.215,79.255,110000000.0
2008-12-16 23:33:00,79.25,79.34,79.25,79.34,181000000.0
2008-12-16 23:34:00,79.34,79.4,79.295,79.33,38800000.0
2008-12-16 23:35:00,79.325,79.345,79.265,79.28,148800000.0
2008-12-16 23:36:00,79.28,79.315,79.28,79.285,26400000.0
2008-12-16 23:37:00,79.285,79.325,79.275,79.31,81200000.0
2008-12-16 23:38:00,79.31,79.34,79.295,79.325,96800000.0
2008-12-16 23:39:00,79.33,79.335,79.3,79.32,103600000.0
2008-12-16 23:40:00,79.325,79.325,79.26,79.27,114800000.0
2008-12-16 23:41:00,79.275,79.315,79.225,79.23,99800000.0
2008-12-16 23:42:00,79.26,79.26,79.16,79.18,135700000.0
2008-12-16 23:43:00,79.19,79.24,79.135,79.17,96100000.0
2008-12-16 23:44:00,79.17,79.2,79.145,79.185,132600000.0
2008-12-16 23:45:00,79.185,79.2,79.105,79.155,108800000.0
2008-12-16 23:46:00,79.165,79.205,79.095,79.205,141400000.0
2008-12-16 23:47:00,79.2,79.21,79.175,79.205,56800000.0
2008-12-16 23:48:00,79.21,79.27,79.195,79.26,65600000.0
2008-12-16 23:49:00,79.25,79.25,79.13,79.215,182600000.0
2008-12-16 23:50:00,79.21,79.245,79.18,79.24,112400000.0
2008-12-16 23:51:00,79.24,79.24,79.17,79.195,124000000.0
2008-12-16 23:52:00,79.2,79.23,79.185,79.23,90000000.0
2008-12-16 23:53:00,79.235,79.235,79.18,79.19,53200000.0
2008-12-16 23:54:00,79.19,79.19,79.155,79.185,85800000.0
2008-12-16 23:55:00,79.19,79.215,79.14,79.19,169600000.0
2008-12-16 23:56:00,79.19,79.195,79.155,79.18,84000000.0
2008-12-16 23:57:00,79.18,79.22,79.15,79.2,150600000.0
2008-12-16 23:58:00,79.215,79.23,79.175,79.23,127600000.0
2008-12-16 23:59:00,79.235,79.295,79.145,79.185,70800000.0
2008-12-17 00:00:00,79.165,79.23,79.125,79.23,76400000.0
2008-12-17 00:01:00,79.245,79.265,79.21,79.215,31200000.0
2008-12-17 00:02:00,79.15,79.18,79.135,79.16,64000000.0
2008-12-17 00:03:00,79.17,79.205,79.07,79.1,65600000.0
2008-12-17 00:04:00,79.125,79.145,79.08,79.14,72800000.0
2008-12-17 00:05:00,79.14,79.15,79.06,79.125,66400000.0
2008-12-17 00:06:00,79.14,79.18,79.075,79.115,58600000.0
2008-12-17 00:07:00,79.13,79.175,79.095,79.115,39600000.0
2008-12-17 00:08:00,79.115,79.14,79.07,79.105,58800000.0
2008-12-17 00:09:00,79.11,79.125,79.11,79.125,10800000.0
2008-12-17 00:10:00,79.07,79.105,79.065,79.105,104400000.0
2008-12-17 00:11:00,79.11,79.12,79.07,79.11,76400000.0
2008-12-17 00:12:00,79.18,79.23,79.08,79.195,43600000.0
2008-12-17 00:13:00,79.195,79.195,79.11,79.125,60800000.0
2008-12-17 00:14:00,79.13,79.135,79.08,79.13,234000000.0
2008-12-17 00:15:00,79.13,79.165,79.13,79.135,64000001.0
2008-12-17 00:16:00,79.155,79.2,79.155,79.165,36000000.0
2008-12-17 00:17:00,79.165,79.175,79.14,79.165,90400000.0
2008-12-17 00:18:00,79.16,79.18,79.16,79.18,9600000.0
2008-12-17 00:19:00,79.18,79.2,79.18,79.2,20000000.0
2008-12-17 00:20:00,79.2,79.225,79.2,79.215,21600000.0
2008-12-17 00:21:00,79.22,79.235,79.215,79.215,11200000.0
2008-12-17 00:22:00,79.215,79.225,79.2,79.21,12800000.0
2008-12-17 00:23:00,79.205,79.255,79.205,79.255,11600000.0
2008-12-17 00:24:00,79.265,79.265,79.24,79.265,16800000.0
2008-12-17 00:25:00,79.27,79.36,79.27,79.355,68400000.0
2008-12-17 00:26:00,79.355,79.44,79.35,79.36,54100000.0
2008-12-17 00:27:00,79.365,79.425,79.365,79.425,37200000.0
2008-12-17 00:28:00,79.44,79.495,79.425,79.495,51200000.0
2008-12-17 00:29:00,79.5,79.64,79.495,79.53,101800000.0
2008-12-17 00:30:00,79.525,79.575,79.52,79.53,408000008.0
2008-12-17 00:31:00,79.53,79.56,79.53,79.56,74400001.0
2008-12-17 00:32:00,79.565,79.595,79.51,79.575,141600000.0
2008-12-17 00:33:00,79.585,79.585,79.515,79.565,94000000.0
2008-12-17 00:34:00,79.56,79.57,79.53,79.545,33200000.0
2008-12-17 00:35:00,79.555,79.57,79.505,79.555,75600000.0
2008-12-17 00:36:00,79.55,79.575,79.535,79.57,57200000.0
2008-12-17 00:37:00,79.56,79.59,79.535,79.59,68400000.0
2008-12-17 00:38:00,79.555,79.59,79.55,79.555,16000000.0
2008-12-17 00:39:00,79.565,79.575,79.535,79.56,58000000.0
2008-12-17 00:40:00,79.56,79.57,79.545,79.545,36800000.0
2008-12-17 00:41:00,79.54,79.545,79.525,79.525,20400000.0
2008-12-17 00:42:00,79.52,79.525,79.45,79.45,129600000.0
2008-12-17 00:43:00,79.465,79.48,79.44,79.465,120800000.0
2008-12-17 00:44:00,79.47,79.49,79.465,79.475,46800000.0
2008-12-17 00:45:00,79.475,79.475,79.465,79.465,8800000.0
2008-12-17 00:46:00,79.465,79.47,79.44,79.455,22000000.0
2008-12-17 00:47:00,79.455,79.455,79.405,79.455,74400000.0
2008-12-17 00:48:00,79.455,79.515,79.455,79.48,55200000.0
2008-12-17 00:49:00,79.49,79.49,79.45,79.45,52000000.0
2008-12-17 00:50:00,79.455,79.465,79.405,79.45,43600000.0
2008-12-17 00:51:00,79.44,79.45,79.41,79.45,50800000.0
2008-12-17 00:52:00,79.45,79.48,79.435,79.46,75200000.0
2008-12-17 00:53:00,79.47,79.47,79.415,79.44,72000000.0
2008-12-17 00:54:00,79.44,79.445,79.415,79.425,49600000.0
2008-12-17 00:55:00,79.425,79.425,79.425,79.425,2800000.0
2008-12-17 00:56:00,79.425,79.455,79.395,79.395,95200000.0
2008-12-17 00:57:00,79.385,79.45,79.385,79.45,39200000.0
2008-12-17 00:58:00,79.45,79.45,79.435,79.44,66000000.0
2008-12-17 00:59:00,79.44,79.46,79.435,79.46,35200000.0
2008-12-17 01:00:00,79.455,79.49,79.45,79.475,219400000.0
2008-12-17 01:01:00,79.485,79.535,79.475,79.535,78000000.0
2008-12-17 01:02:00,79.53,79.545,79.515,79.535,37600000.0
2008-12-17 01:03:00,79.53,79.575,79.525,79.565,24000000.0
2008-12-17 01:04:00,79.56,79.575,79.55,79.575,14800000.0
2008-12-17 01:05:00,79.57,79.585,79.565,79.565,30800000.0
2008-12-17 01:06:00,79.565,79.575,79.535,79.55,84800000.0
2008-12-17 01:07:00,79.55,79.59,79.545,79.58,95600000.0
2008-12-17 01:08:00,79.59,79.59,79.52,79.53,225600000.0
2008-12-17 01:09:00,79.54,79.58,79.53,79.56,186000000.0
2008-12-17 01:10:00,79.575,79.58,79.515,79.53,185200000.0
2008-12-17 01:11:00,79.53,79.585,79.52,79.575,174000000.0
2008-12-17 01:12:00,79.58,79.59,79.53,79.53,139200000.0
2008-12-17 01:13:00,79.53,79.53,79.51,79.53,97600000.0
2008-12-17 01:14:00,79.53,79.53,79.51,79.51,115200000.0
2008-12-17 01:15:00,79.51,79.51,79.445,79.45,139600001.0
2008-12-17 01:16:00,79.46,79.46,79.41,79.42,181200000.0
2008-12-17 01:17:00,79.42,79.45,79.41,79.45,151200000.0
2008-12-17 01:18:00,79.45,79.45,79.395,79.43,150000000.0
2008-12-17 01:19:00,79.44,79.455,79.44,79.44,42800000.0
2008-12-17 01:20:00,79.44,79.44,79.44,79.44,199200000.0
2008-12-17 01:21:00,79.44,79.445,79.44,79.44,78000000.0
2008-12-17 01:22:00,79.44,79.465,79.43,79.45,64800000.0
2008-12-17 01:23:00,79.46,79.465,79.44,79.44,38800000.0
2008-12-17 01:24:00,79.44,79.44,79.44,79.44,92000000.0
2008-12-17 01:25:00,79.44,79.445,79.41,79.435,83200000.0
2008-12-17 01:26:00,79.435,79.46,79.35,79.46,106199999.0
2008-12-17 01:27:00,79.455,79.51,79.45,79.5,24000000.0
2008-12-17 01:28:00,79.48,79.505,79.445,79.47,144400000.0
2008-12-17 01:29:00,79.46,79.56,79.425,79.435,167400000.0
2008-12-17 01:30:00,79.44,79.455,79.42,79.435,56600000.0
2008-12-17 01:31:00,79.43,79.46,79.34,79.39,105100002.0
2008-12-17 01:32:00,79.4,79.41,79.34,79.34,524000003.0
2008-12-17 01:33:00,79.34,79.365,79.32,79.36,201200000.0
2008-12-17 01:34:00,79.345,79.37,79.34,79.355,29600000.0
2008-12-17 01:35:00,79.35,79.36,79.34,79.355,24000000.0
2008-12-17 01:36:00,79.35,79.455,79.35,79.455,69200000.0
2008-12-17 01:37:00,79.45,79.45,79.37,79.37,47277000.0
2008-12-17 01:38:00,79.37,79.37,79.37,79.37,38800000.0
2008-12-17 01:39:00,79.37,79.39,79.37,79.37,30000000.0
2008-12-17 01:40:00,79.37,79.37,79.295,79.36,185800000.0
2008-12-17 01:41:00,79.36,79.36,79.275,79.32,210200000.0
2008-12-17 01:42:00,79.315,79.315,79.26,79.275,336600003.0
2008-12-17 01:43:00,79.28,79.335,79.28,79.29,88800000.0
2008-12-17 01:44:00,79.305,79.355,79.305,79.355,80400000.0
2008-12-17 01:45:00,79.35,79.395,79.325,79.39,51200000.0
2008-12-17 01:46:00,79.4,79.415,79.38,79.38,69200000.0
2008-12-17 01:47:00,79.38,79.4,79.35,79.36,184400000.0
2008-12-17 01:48:00,79.355,79.445,79.315,79.43,141200000.0
2008-12-17 01:49:00,79.435,79.45,79.37,79.37,117600000.0
2008-12-17 01:50:00,79.38,79.39,79.34,79.34,312400000.0
2008-12-17 01:51:00,79.34,79.39,79.34,79.365,317600000.0
2008-12-17 01:52:00,79.37,79.39,79.27,79.27,394400000.0
2008-12-17 01:53:00,79.27,79.36,79.27,79.34,362000000.0
2008-12-17 01:54:00,79.325,79.36,79.275,79.36,123600000.0
2008-12-17 01:55:00,79.36,79.365,79.315,79.325,76000000.0
2008-12-17 01:56:00,79.325,79.325,79.275,79.29,81600000.0
2008-12-17 01:57:00,79.295,79.325,79.235,79.265,89600000.0
2008-12-17 01:58:00,79.265,79.28,79.195,79.205,121600000.0
2008-12-17 01:59:00,79.17,79.185,79.135,79.17,328800000.0
2008-12-17 02:00:00,79.16,79.255,79.075,79.195,366100000.0
2008-12-17 02:01:00,79.175,79.215,79.17,79.185,208000000.0
2008-12-17 02:02:00,79.19,79.225,79.185,79.22,104000000.0
2008-12-17 02:03:00,79.215,79.275,79.205,79.26,132800000.0
2008-12-17 02:04:00,79.265,79.28,79.265,79.28,20800000.0
2008-12-17 02:05:00,79.285,79.325,79.275,79.275,50400000.0
2008-12-17 02:06:00,79.285,79.305,79.28,79.3,129600000.0
2008-12-17 02:07:00,79.295,79.32,79.285,79.32,103200000.0
2008-12-17 02:08:00,79.32,79.36,79.32,79.36,134400000.0
2008-12-17 02:09:00,79.35,79.37,79.315,79.315,61600000.0
2008-12-17 02:10:00,79.31,79.345,79.29,79.315,283199998.0
2008-12-17 02:11:00,79.315,79.33,79.31,79.315,128000000.0
2008-12-17 02:12:00,79.315,79.315,79.29,79.29,84000000.0
2008-12-17 02:13:00,79.29,79.29,79.28,79.28,501599998.0
2008-12-17 02:14:00,79.285,79.325,79.285,79.325,31200000.0
2008-12-17 02:15:00,79.32,79.325,79.31,79.31,8000000.0
2008-12-17 02:16:00,79.305,79.31,79.3,79.31,20800000.0
2008-12-17 02:17:00,79.31,79.33,79.31,79.315,17600000.0
2008-12-17 02:18:00,79.315,79.315,79.235,79.27,114600000.0
2008-12-17 02:19:00,79.28,79.28,79.245,79.25,124800000.0
2008-12-17 02:20:00,79.255,79.27,79.25,79.265,88000000.0
2008-12-17 02:21:00,79.26,79.265,79.215,79.225,104000000.0
2008-12-17 02:22:00,79.22,79.25,79.22,79.24,248000000.0
2008-12-17 02:23:00,79.24,79.265,79.24,79.255,51200000.0
2008-12-17 02:24:00,79.25,79.285,79.245,79.285,70400000.0
2008-12-17 02:25:00,79.285,79.31,79.26,79.31,81600000.0
2008-12-17 02:26:00,79.3,79.335,79.3,79.31,23200000.0
2008-12-17 02:27:00,79.32,79.345,79.32,79.345,36800000.0
2008-12-17 02:28:00,79.345,79.385,79.34,79.36,40000000.0
2008-12-17 02:29:00,79.355,79.355,79.325,79.345,20800000.0
2008-12-17 02:30:00,79.345,79.345,79.305,79.32,61600000.0
2008-12-17 02:31:00,79.325,79.38,79.325,79.345,82400000.0
2008-12-17 02:32:00,79.345,79.345,79.325,79.335,108000000.0
2008-12-17 02:33:00,79.36,79.38,79.325,79.36,52800000.0
2008-12-17 02:34:00,79.34,79.375,79.335,79.375,75200000.0
2008-12-17 02:35:00,79.37,79.37,79.34,79.34,31200000.0
2008-12-17 02:36:00,79.34,79.37,79.335,79.355,38000000.0
2008-12-17 02:37:00,79.345,79.35,79.32,79.33,42600000.0
2008-12-17 02:38:00,79.31,79.32,79.31,79.315,20800000.0
2008-12-17 02:39:00,79.31,79.325,79.31,79.325,20800000.0
2008-12-17 02:40:00,79.32,79.32,79.3,79.305,12800000.0
2008-12-17 02:41:00,79.31,79.325,79.31,79.32,4800000.0
2008-12-17 02:42:00,79.325,79.34,79.325,79.33,9000000.0
2008-12-17 02:43:00,79.335,79.365,79.33,79.365,14200000.0
2008-12-17 02:44:00,79.36,79.395,79.315,79.32,34200000.0
2008-12-17 02:45:00,79.305,79.41,79.305,79.41,26000000.0
2008-12-17 02:46:00,79.405,79.405,79.315,79.375,51300000.0
2008-12-17 02:47:00,79.375,79.38,79.315,79.33,47000000.0
2008-12-17 02:48:00,79.33,79.33,79.32,79.32,27600000.0
2008-12-17 02:49:00,79.325,79.35,79.32,79.35,98800000.0
2008-12-17 02:50:00,79.35,79.365,79.33,79.36,59600000.0
2008-12-17 02:51:00,79.37,79.38,79.35,79.35,32800000.0
2008-12-17 02:52:00,79.355,79.365,79.325,79.34,27200000.0
2008-12-17 02:53:00,79.345,79.36,79.325,79.345,97000000.0
2008-12-17 02:54:00,79.34,79.395,79.335,79.395,209400000.0
2008-12-17 02:55:00,79.41,79.41,79.35,79.385,105000000.0
2008-12-17 02:56:00,79.39,79.415,79.39,79.415,81000000.0
2008-12-17 02:57:00,79.42,79.435,79.42,79.435,76000000.0
2008-12-17 02:58:00,79.43,79.435,79.375,79.375,47200000.0
2008-12-17 02:59:00,79.385,79.435,79.38,79.415,124800000.0
2008-12-17 03:00:00,79.42,79.445,79.41,79.43,182800000.0
2008-12-17 03:01:00,79.44,79.45,79.42,79.44,96000000.0
2008-12-17 03:02:00,79.44,79.455,79.435,79.445,101600000.0
2008-12-17 03:03:00,79.45,79.465,79.43,79.445,41600000.0
2008-12-17 03:04:00,79.445,79.455,79.375,79.42,72800000.0
2008-12-17 03:05:00,79.425,79.425,79.405,79.415,35200000.0
2008-12-17 03:06:00,79.41,79.435,79.405,79.405,19200000.0
2008-12-17 03:07:00,79.405,79.425,79.375,79.42,83200000.0
2008-12-17 03:08:00,79.425,79.45,79.41,79.44,60800000.0
2008-12-17 03:09:00,79.44,79.44,79.43,79.44,12800000.0
2008-12-17 03:10:00,79.435,79.435,79.42,79.425,9600000.0
2008-12-17 03:11:00,79.43,79.455,79.425,79.435,58400000.0
2008-12-17 03:12:00,79.445,79.45,79.425,79.425,16000000.0
2008-12-17 03:13:00,79.44,79.44,79.39,79.395,61200000.0
2008-12-17 03:14:00,79.385,79.4,79.355,79.37,109600000.0
2008-12-17 03:15:00,79.375,79.395,79.365,79.385,101000000.0
2008-12-17 03:16:00,79.385,79.405,79.36,79.405,97000000.0
2008-12-17 03:17:00,79.4,79.405,79.37,79.385,67200000.0
2008-12-17 03:18:00,79.38,79.415,79.38,79.415,28800000.0
2008-12-17 03:19:00,79.43,79.465,79.43,79.465,35200000.0
2008-12-17 03:20:00,79.47,79.48,79.465,79.48,22400000.0
2008-12-17 03:21:00,79.47,79.485,79.47,79.485,17600000.0
2008-12-17 03:22:00,79.47,79.475,79.46,79.47,19200000.0
2008-12-17 03:23:00,79.475,79.475,79.46,79.475,33600000.0
2008-12-17 03:24:00,79.465,79.485,79.46,79.48,20800000.0
2008-12-17 03:25:00,79.43,79.439,79.41,79.43,33200000.0
2008-12-17 03:26:00,79.48,79.48,79.475,79.475,3200000.0
2008-12-17 03:27:00,79.49,79.505,79.475,79.475,30400000.0
2008-12-17 03:28:00,79.49,79.495,79.475,79.475,30400000.0
2008-12-17 03:29:00,79.475,79.475,79.47,79.475,4800000.0
2008-12-17 03:30:00,79.48,79.48,79.47,79.48,11200000.0
2008-12-17 03:31:00,79.485,79.5,79.48,79.49,12800000.0
2008-12-17 03:32:00,79.49,79.555,79.49,79.55,122800000.0
2008-12-17 03:33:00,79.54,79.565,79.525,79.565,109000000.0
2008-12-17 03:34:00,79.565,79.575,79.565,79.565,41600000.0
2008-12-17 03:35:00,79.56,79.565,79.53,79.545,64800000.0
2008-12-17 03:36:00,79.54,79.545,79.515,79.52,33600000.0
2008-12-17 03:37:00,79.525,79.53,79.495,79.495,38600000.0
2008-12-17 03:38:00,79.495,79.51,79.49,79.49,50000000.0
2008-12-17 03:39:00,79.48,79.48,79.43,79.455,60800000.0
2008-12-17 03:40:00,79.465,79.475,79.43,79.43,58400000.0
2008-12-17 03:41:00,79.425,79.425,79.365,79.395,119000000.0
2008-12-17 03:42:00,79.395,79.425,79.39,79.39,52800000.0
2008-12-17 03:43:00,79.385,79.4,79.33,79.35,75200000.0
2008-12-17 03:44:00,79.355,79.385,79.345,79.375,44800000.0
2008-12-17 03:45:00,79.395,79.4,79.375,79.385,22400000.0
2008-12-17 03:46:00,79.375,79.38,79.28,79.32,68800000.0
2008-12-17 03:47:00,79.315,79.335,79.295,79.335,49600000.0
2008-12-17 03:48:00,79.34,79.345,79.255,79.265,88600000.0
2008-12-17 03:49:00,79.27,79.29,79.22,79.275,89600000.0
2008-12-17 03:50:00,79.265,79.3,79.245,79.29,55600000.0
2008-12-17 03:51:00,79.28,79.285,79.235,79.24,67400000.0
2008-12-17 03:52:00,79.27,79.28,79.265,79.275,22400000.0
2008-12-17 03:53:00,79.275,79.33,79.275,79.325,54000000.0
2008-12-17 03:54:00,79.33,79.39,79.33,79.39,86000000.0
2008-12-17 03:55:00,79.385,79.44,79.385,79.425,67200000.0
2008-12-17 03:56:00,79.415,79.435,79.4,79.405,77400000.0
2008-12-17 03:57:00,79.405,79.465,79.4,79.465,101000000.0
2008-12-17 03:58:00,79.47,79.515,79.425,79.43,137000000.0
2008-12-17 03:59:00,79.435,79.435,79.39,79.39,35600000.0
2008-12-17 04:00:00,79.395,79.445,79.365,79.445,79000000.0
2008-12-17 04:01:00,79.445,79.47,79.44,79.465,98400000.0
2008-12-17 04:02:00,79.47,79.525,79.46,79.495,131600000.0
2008-12-17 04:03:00,79.5,79.505,79.46,79.47,106600000.0
2008-12-17 04:04:00,79.47,79.495,79.435,79.495,67400000.0
2008-12-17 04:05:00,79.49,79.49,79.47,79.47,19200000.0
2008-12-17 04:06:00,79.47,79.485,79.44,79.47,112600000.0
2008-12-17 04:07:00,79.47,79.5,79.465,79.485,45800000.0
2008-12-17 04:08:00,79.49,79.5,79.485,79.495,43600000.0
2008-12-17 04:09:00,79.5,79.575,79.48,79.48,73200000.0
2008-12-17 04:10:00,79.495,79.505,79.46,79.495,124000000.0
2008-12-17 04:11:00,79.5,79.51,79.475,79.495,57600000.0
2008-12-17 04:12:00,79.5,79.5,79.425,79.435,49200000.0
2008-12-17 04:13:00,79.44,79.52,79.425,79.45,98200000.0
2008-12-17 04:14:00,79.46,79.52,79.375,79.39,54200000.0
2008-12-17 04:15:00,79.39,79.435,79.39,79.435,94000000.0
2008-12-17 04:16:00,79.435,79.435,79.41,79.42,60000000.0
2008-12-17 04:17:00,79.42,79.435,79.415,79.435,66800000.0
2008-12-17 04:18:00,79.45,79.47,79.43,79.455,86000000.0
2008-12-17 04:19:00,79.455,79.485,79.455,79.47,114400000.0
2008-12-17 04:20:00,79.48,79.48,79.43,79.445,76800000.0
2008-12-17 04:21:00,79.45,79.465,79.44,79.45,110400000.0
2008-12-17 04:22:00,79.455,79.47,79.45,79.455,70000000.0
2008-12-17 04:23:00,79.46,79.47,79.445,79.455,21600000.0
2008-12-17 04:24:00,79.455,79.465,79.42,79.45,44000000.0
2008-12-17 04:25:00,79.46,79.48,79.43,79.44,68000000.0
2008-12-17 04:26:00,79.45,79.535,79.45,79.515,60200000.0
2008-12-17 04:27:00,79.505,79.525,79.49,79.525,44400000.0
2008-12-17 04:28:00,79.515,79.56,79.515,79.55,59600000.0
2008-12-17 04:29:00,79.545,79.565,79.525,79.545,50800000.0
2008-12-17 04:30:00,79.55,79.565,79.54,79.54,30000000.0
2008-12-17 04:31:00,79.535,79.56,79.495,79.56,55200000.0
2008-12-17 04:32:00,79.555,79.565,79.53,79.545,60400000.0
2008-12-17 04:33:00,79.54,79.54,79.505,79.51,76800000.0
2008-12-17 04:34:00,79.495,79.535,79.48,79.525,62000000.0
2008-12-17 04:35:00,79.52,79.54,79.49,79.515,79600000.0
2008-12-17 04:36:00,79.51,79.515,79.49,79.49,49200000.0
2008-12-17 04:37:00,79.495,79.52,79.485,79.49,45600000.0
2008-12-17 04:38:00,79.485,79.51,79.485,79.5,68000000.0
2008-12-17 04:39:00,79.505,79.56,79.505,79.54,104800000.0
2008-12-17 04:40:00,79.545,79.56,79.515,79.515,64000000.0
2008-12-17 04:41:00,79.53,79.555,79.53,79.55,40000000.0
2008-12-17 04:42:00,79.545,79.59,79.54,79.585,60600000.0
2008-12-17 04:43:00,79.585,79.615,79.58,79.615,49400000.0
2008-12-17 04:44:00,79.625,79.625,79.595,79.605,58000000.0
2008-12-17 04:45:00,79.605,79.615,79.595,79.615,38400000.0
2008-12-17 04:46:00,79.62,79.625,79.615,79.615,21600000.0
2008-12-17 04:47:00,79.62,79.69,79.62,79.635,48200000.0
2008-12-17 04:48:00,79.64,79.655,79.635,79.64,111400000.0
2008-12-17 04:49:00,79.64,79.64,79.625,79.625,52400000.0
2008-12-17 04:50:00,79.62,79.645,79.62,79.625,49200000.0
2008-12-17 04:51:00,79.62,79.63,79.605,79.625,62000000.0
2008-12-17 04:52:00,79.625,79.67,79.62,79.665,75600000.0
2008-12-17 04:53:00,79.67,79.68,79.64,79.655,64400000.0
2008-12-17 04:54:00,79.66,79.67,79.65,79.665,30400000.0
2008-12-17 04:55:00,79.67,79.67,79.66,79.66,16800000.0
2008-12-17 04:56:00,79.66,79.66,79.605,79.615,20400000.0
2008-12-17 04:57:00,79.62,79.645,79.615,79.63,46800000.0
2008-12-17 04:58:00,79.63,79.63,79.625,79.63,13200000.0
2008-12-17 04:59:00,79.63,79.63,79.605,79.615,19200000.0
2008-12-17 05:00:00,79.61,79.62,79.6,79.62,21600000.0
2008-12-17 05:01:00,79.615,79.615,79.58,79.585,29600000.0
2008-12-17 05:02:00,79.58,79.585,79.58,79.585,3200000.0
2008-12-17 05:03:00,79.585,79.6,79.585,79.6,30000000.0
2008-12-17 05:04:00,79.6,79.605,79.59,79.6,33600000.0
2008-12-17 05:05:00,79.6,79.6,79.59,79.6,28000000.0
2008-12-17 05:06:00,79.6,79.62,79.6,79.61,9600000.0
2008-12-17 05:07:00,79.61,79.625,79.61,79.615,28400000.0
2008-12-17 05:08:00,79.615,79.625,79.615,79.615,19200000.0
2008-12-17 05:09:00,79.615,79.615,79.615,79.615,2800000.0
2008-12-17 05:10:00,79.615,79.615,79.6,79.605,40000000.0
2008-12-17 05:11:00,79.6,79.61,79.595,79.61,8400000.0
2008-12-17 05:12:00,79.61,79.61,79.59,79.61,45200000.0
2008-12-17 05:13:00,79.6,79.605,79.58,79.585,26800000.0
2008-12-17 05:14:00,79.585,79.585,79.58,79.585,16000000.0
2008-12-17 05:15:00,79.595,79.61,79.595,79.595,43200000.0
2008-12-17 05:16:00,79.6,79.61,79.58,79.6,39400000.0
2008-12-17 05:17:00,79.61,79.62,79.58,79.585,35600000.0
2008-12-17 05:18:00,79.58,79.63,79.58,79.58,82000000.0
2008-12-17 05:19:00,79.58,79.605,79.58,79.605,30600000.0
2008-12-17 05:20:00,79.605,79.605,79.595,79.595,36800000.0
2008-12-17 05:21:00,79.595,79.6,79.575,79.575,60800000.0
2008-12-17 05:22:00,79.565,79.58,79.555,79.555,75200000.0
2008-12-17 05:23:00,79.55,79.57,79.545,79.56,54000000.0
2008-12-17 05:24:00,79.555,79.565,79.55,79.55,36000000.0
2008-12-17 05:25:00,79.545,79.57,79.545,79.56,20800000.0
2008-12-17 05:26:00,79.555,79.57,79.555,79.56,76000000.0
2008-12-17 05:27:00,79.57,79.575,79.56,79.57,38400000.0
2008-12-17 05:28:00,79.57,79.59,79.57,79.58,34800000.0
2008-12-17 05:29:00,79.585,79.595,79.58,79.595,11200000.0
2008-12-17 05:30:00,79.595,79.595,79.58,79.58,16800000.0
2008-12-17 05:31:00,79.58,79.585,79.555,79.56,70000000.0
2008-12-17 05:32:00,79.565,79.57,79.545,79.55,15200000.0
2008-12-17 05:33:00,79.55,79.56,79.535,79.55,66800000.0
2008-12-17 05:34:00,79.555,79.575,79.545,79.575,34400000.0
2008-12-17 05:35:00,79.575,79.575,79.52,79.54,16200000.0
2008-12-17 05:36:00,79.535,79.56,79.525,79.535,25000000.0
2008-12-17 05:37:00,79.545,79.545,79.49,79.5,12400000.0
2008-12-17 05:38:00,79.5,79.515,79.485,79.485,35400000.0
2008-12-17 05:39:00,79.475,79.5,79.475,79.5,36000000.0
2008-12-17 05:40:00,79.495,79.56,79.465,79.465,24000000.0
2008-12-17 05:41:00,79.48,79.48,79.455,79.465,18000000.0
2008-12-17 05:42:00,79.465,79.465,79.45,79.46,13000000.0
2008-12-17 05:43:00,79.465,79.465,79.445,79.45,40000000.0
2008-12-17 05:44:00,79.45,79.45,79.42,79.42,24400000.0
2008-12-17 05:45:00,79.42,79.485,79.41,79.435,43000000.0
2008-12-17 05:46:00,79.42,79.445,79.42,79.43,55600000.0
2008-12-17 05:47:00,79.425,79.43,79.355,79.38,93800000.0
2008-12-17 05:48:00,79.38,79.39,79.345,79.345,107800000.0
2008-12-17 05:49:00,79.34,79.35,79.335,79.345,33600000.0
2008-12-17 05:50:00,79.35,79.365,79.35,79.365,24000000.0
2008-12-17 05:51:00,79.37,79.41,79.365,79.405,50800000.0
2008-12-17 05:52:00,79.405,79.425,79.405,79.415,30400000.0
2008-12-17 05:53:00,79.425,79.425,79.395,79.405,65600000.0
2008-12-17 05:54:00,79.4,79.415,79.38,79.41,68400000.0
2008-12-17 05:55:00,79.405,79.41,79.38,79.38,25600000.0
2008-12-17 05:56:00,79.365,79.365,79.3,79.315,53200000.0
2008-12-17 05:57:00,79.28,79.325,79.26,79.31,103000000.0
2008-12-17 05:58:00,79.31,79.32,79.29,79.29,35200000.0
2008-12-17 05:59:00,79.27,79.285,79.26,79.275,45600000.0
2008-12-17 06:00:00,79.275,79.3,79.26,79.29,46000000.0
2008-12-17 06:01:00,79.275,79.305,79.275,79.3,48000000.0
2008-12-17 06:02:00,79.305,79.32,79.29,79.295,55600000.0
2008-12-17 06:03:00,79.295,79.295,79.265,79.295,48800000.0
2008-12-17 06:04:00,79.3,79.31,79.295,79.305,22400000.0
2008-12-17 06:05:00,79.31,79.32,79.31,79.315,52800000.0
2008-12-17 06:06:00,79.315,79.33,79.285,79.29,65000000.0
2008-12-17 06:07:00,79.29,79.3,79.24,79.26,94000000.0
2008-12-17 06:08:00,79.275,79.33,79.275,79.31,47200000.0
2008-12-17 06:09:00,79.295,79.295,79.26,79.26,65200000.0
2008-12-17 06:10:00,79.25,79.275,79.23,79.265,99000000.0
2008-12-17 06:11:00,79.25,79.28,79.24,79.28,43400000.0
2008-12-17 06:12:00,79.28,79.29,79.275,79.28,46000000.0
2008-12-17 06:13:00,79.29,79.305,79.28,79.295,66800000.0
2008-12-17 06:14:00,79.295,79.32,79.295,79.31,73200000.0
2008-12-17 06:15:00,79.32,79.355,79.315,79.335,61800000.0
2008-12-17 06:16:00,79.345,79.375,79.335,79.375,73400000.0
2008-12-17 06:17:00,79.37,79.37,79.31,79.315,78400000.0
2008-12-17 06:18:00,79.32,79.36,79.315,79.315,98000000.0
2008-12-17 06:19:00,79.315,79.335,79.3,79.325,45200000.0
2008-12-17 06:20:00,79.32,79.355,79.3,79.355,101600000.0
2008-12-17 06:21:00,79.34,79.355,79.34,79.355,40400000.0
2008-12-17 06:22:00,79.35,79.37,79.335,79.335,51600000.0
2008-12-17 06:23:00,79.335,79.335,79.285,79.3,76000000.0
2008-12-17 06:24:00,79.32,79.32,79.275,79.29,95200000.0
2008-12-17 06:25:00,79.295,79.295,79.28,79.28,87200000.0
2008-12-17 06:26:00,79.285,79.295,79.28,79.29,33600000.0
2008-12-17 06:27:00,79.295,79.295,79.285,79.285,15600000.0
2008-12-17 06:28:00,79.28,79.295,79.28,79.285,46000000.0
2008-12-17 06:29:00,79.285,79.285,79.25,79.28,42400000.0
2008-12-17 06:30:00,79.28,79.28,79.215,79.23,90800000.0
2008-12-17 06:31:00,79.22,79.25,79.22,79.23,106800000.0
2008-12-17 06:32:00,79.225,79.245,79.225,79.24,77600000.0
2008-12-17 06:33:00,79.245,79.265,79.24,79.265,54400000.0
2008-12-17 06:34:00,79.27,79.275,79.245,79.26,53600000.0
2008-12-17 06:35:00,79.26,79.295,79.26,79.275,76800000.0
2008-12-17 06:36:00,79.275,79.32,79.27,79.315,105200000.0
2008-12-17 06:37:00,79.32,79.33,79.295,79.31,95200000.0
2008-12-17 06:38:00,79.31,79.355,79.295,79.34,68400000.0
2008-12-17 06:39:00,79.34,79.435,79.34,79.405,80400000.0
2008-12-17 06:40:00,79.405,79.455,79.4,79.45,47600000.0
2008-12-17 06:41:00,79.435,79.45,79.375,79.385,108400000.0
2008-12-17 06:42:00,79.375,79.4,79.365,79.4,42800000.0
2008-12-17 06:43:00,79.395,79.4,79.39,79.39,24000000.0
2008-12-17 06:44:00,79.395,79.41,79.385,79.39,43200000.0
2008-12-17 06:45:00,79.395,79.415,79.37,79.4,52800000.0
2008-12-17 06:46:00,79.4,79.4,79.3,79.36,140000000.0
2008-12-17 06:47:00,79.355,79.375,79.305,79.355,123600000.0
2008-12-17 06:48:00,79.36,79.365,79.3,79.34,84000000.0
2008-12-17 06:49:00,79.35,79.35,79.32,79.335,60800000.0
2008-12-17 06:50:00,79.34,79.355,79.27,79.315,142800000.0
2008-12-17 06:51:00,79.315,79.435,79.305,79.425,166800000.0
2008-12-17 06:52:00,79.425,79.475,79.35,79.42,112400000.0
2008-12-17 06:53:00,79.415,79.59,79.34,79.5,212800000.0
2008-12-17 06:54:00,79.495,79.545,79.44,79.475,175000000.0
2008-12-17 06:55:00,79.465,79.465,79.355,79.38,115600000.0
2008-12-17 06:56:00,79.415,79.415,79.305,79.325,124000000.0
2008-12-17 06:57:00,79.335,79.365,79.29,79.31,86600000.0
2008-12-17 06:58:00,79.325,79.41,79.325,79.39,127600000.0
2008-12-17 06:59:00,79.395,79.475,79.375,79.385,100000000.0
2008-12-17 07:00:00,79.385,79.42,79.38,79.415,58800000.0
2008-12-17 07:01:00,79.405,79.405,79.355,79.375,38200000.0
2008-12-17 07:02:00,79.38,79.42,79.32,79.325,90800000.0
2008-12-17 07:03:00,79.33,79.345,79.31,79.325,43200000.0
2008-12-17 07:04:00,79.325,79.355,79.28,79.31,54000000.0
2008-12-17 07:05:00,79.315,79.345,79.295,79.305,67200000.0
2008-12-17 07:06:00,79.305,79.31,79.26,79.265,93600000.0
2008-12-17 07:07:00,79.265,79.275,79.21,79.215,90800000.0
2008-12-17 07:08:00,79.05,79.23,79.05,79.19,184900000.0
2008-12-17 07:09:00,79.19,79.26,78.99,79.21,77200000.0
2008-12-17 07:10:00,79.225,79.24,79.078,79.105,97300000.0
2008-12-17 07:11:00,79.115,79.13,79.035,79.105,114800000.0
2008-12-17 07:12:00,79.105,79.125,79.085,79.105,60800000.0
2008-12-17 07:13:00,79.105,79.17,79.105,79.135,119200000.0
2008-12-17 07:14:00,79.145,79.145,79.1,79.13,137200000.0
2008-12-17 07:15:00,79.125,79.15,79.12,79.12,56800000.0
2008-12-17 07:16:00,79.12,79.165,79.12,79.165,36000000.0
2008-12-17 07:17:00,79.15,79.18,79.13,79.18,74800000.0
2008-12-17 07:18:00,79.185,79.195,79.145,79.195,36800000.0
2008-12-17 07:19:00,79.195,79.225,79.18,79.205,70800000.0
2008-12-17 07:20:00,79.205,79.205,79.155,79.185,102400000.0
2008-12-17 07:21:00,79.195,79.22,79.19,79.2,92000000.0
2008-12-17 07:22:00,79.205,79.24,79.17,79.19,72000000.0
2008-12-17 07:23:00,79.19,79.235,79.18,79.225,53200000.0
2008-12-17 07:24:00,79.22,79.25,79.22,79.25,40000000.0
2008-12-17 07:25:00,79.245,79.265,79.23,79.265,64000000.0
2008-12-17 07:26:00,79.285,79.305,79.275,79.285,68800000.0
2008-12-17 07:27:00,79.285,79.31,79.285,79.305,52800000.0
2008-12-17 07:28:00,79.3,79.345,79.3,79.34,123200000.0
2008-12-17 07:29:00,79.335,79.365,79.315,79.345,96000000.0
2008-12-17 07:30:00,79.35,79.37,79.315,79.32,126400000.0
2008-12-17 07:31:00,79.325,79.36,79.32,79.355,26800000.0
2008-12-17 07:32:00,79.355,79.385,79.325,79.355,110400000.0
2008-12-17 07:33:00,79.355,79.355,79.305,79.33,53600000.0
2008-12-17 07:34:00,79.325,79.345,79.325,79.33,48000000.0
2008-12-17 07:35:00,79.33,79.345,79.33,79.33,40800000.0
2008-12-17 07:36:00,79.335,79.345,79.32,79.33,56800000.0
2008-12-17 07:37:00,79.335,79.34,79.33,79.33,39600000.0
2008-12-17 07:38:00,79.335,79.335,79.32,79.32,3600000.0
2008-12-17 07:39:00,79.31,79.34,79.28,79.28,54900000.0
2008-12-17 07:40:00,79.285,79.29,79.24,79.27,71800000.0
2008-12-17 07:41:00,79.275,79.295,79.265,79.295,30000000.0
2008-12-17 07:42:00,79.3,79.355,79.3,79.345,46800000.0
2008-12-17 07:43:00,79.345,79.345,79.285,79.285,33200000.0
2008-12-17 07:44:00,79.29,79.295,79.265,79.28,49600000.0
2008-12-17 07:45:00,79.28,79.3,79.28,79.295,74800000.0
2008-12-17 07:46:00,79.29,79.295,79.285,79.295,21200000.0
2008-12-17 07:47:00,79.305,79.305,79.29,79.29,18400000.0
2008-12-17 07:48:00,79.285,79.295,79.205,79.205,43200000.0
2008-12-17 07:49:00,79.225,79.24,79.2,79.2,35200000.0
2008-12-17 07:50:00,79.2,79.24,79.2,79.24,36800000.0
2008-12-17 07:51:00,79.235,79.3,79.235,79.26,53200000.0
2008-12-17 07:52:00,79.275,79.325,79.265,79.305,74800000.0
2008-12-17 07:53:00,79.315,79.34,79.29,79.32,53600000.0
2008-12-17 07:54:00,79.325,79.38,79.325,79.38,43600000.0
2008-12-17 07:55:00,79.385,79.41,79.365,79.39,66000000.0
2008-12-17 07:56:00,79.385,79.405,79.37,79.385,60800000.0
2008-12-17 07:57:00,79.38,79.44,79.375,79.415,122800000.0
2008-12-17 07:58:00,79.41,79.435,79.4,79.405,119200000.0
2008-12-17 07:59:00,79.405,79.51,79.405,79.475,93200000.0
2008-12-17 08:00:00,79.475,79.48,79.455,79.465,39600000.0
2008-12-17 08:01:00,79.47,79.495,79.445,79.445,71600000.0
2008-12-17 08:02:00,79.45,79.455,79.395,79.455,63600000.0
2008-12-17 08:03:00,79.455,79.455,79.425,79.43,24800000.0
2008-12-17 08:04:00,79.435,79.45,79.43,79.45,35200000.0
2008-12-17 08:05:00,79.445,79.445,79.42,79.425,47600000.0
2008-12-17 08:06:00,79.43,79.475,79.425,79.475,101200000.0
2008-12-17 08:07:00,79.485,79.49,79.445,79.45,64400000.0
2008-12-17 08:08:00,79.48,79.48,79.395,79.415,99600000.0
2008-12-17 08:09:00,79.415,79.415,79.315,79.335,87600000.0
2008-12-17 08:10:00,79.33,79.35,79.295,79.345,56800000.0
2008-12-17 08:11:00,79.32,79.35,79.305,79.35,58800000.0
2008-12-17 08:12:00,79.355,79.37,79.3,79.3,55600000.0
2008-12-17 08:13:00,79.305,79.305,79.21,79.245,83600000.0
2008-12-17 08:14:00,79.245,79.255,79.23,79.23,65600000.0
2008-12-17 08:15:00,79.235,79.24,79.215,79.225,38000000.0
2008-12-17 08:16:00,79.23,79.25,79.23,79.245,64400000.0
2008-12-17 08:17:00,79.21,79.27,79.205,79.255,68000000.0
2008-12-17 08:18:00,79.265,79.285,79.215,79.285,63200000.0
2008-12-17 08:19:00,79.3,79.38,79.3,79.345,82800000.0
2008-12-17 08:20:00,79.34,79.35,79.28,79.29,56800000.0
2008-12-17 08:21:00,79.29,79.3,79.24,79.255,125600000.0
2008-12-17 08:22:00,79.25,79.26,79.215,79.255,84800000.0
2008-12-17 08:23:00,79.26,79.28,79.26,79.26,94400000.0
2008-12-17 08:24:00,79.265,79.28,79.23,79.23,80800000.0
2008-12-17 08:25:00,79.23,79.35,79.23,79.325,167600000.0
2008-12-17 08:26:00,79.325,79.41,79.28,79.405,115600000.0
2008-12-17 08:27:00,79.41,79.41,79.275,79.3,87600000.0
2008-12-17 08:28:00,79.295,79.355,79.28,79.355,113200000.0
2008-12-17 08:29:00,79.355,79.37,79.25,79.27,90000000.0
2008-12-17 08:30:00,79.265,79.28,79.245,79.275,53200000.0
2008-12-17 08:31:00,79.28,79.315,79.28,79.29,67600000.0
2008-12-17 08:32:00,79.29,79.335,79.29,79.31,90800000.0
2008-12-17 08:33:00,79.31,79.31,79.275,79.275,40800000.0
2008-12-17 08:34:00,79.275,79.29,79.26,79.285,46800000.0
2008-12-17 08:35:00,79.26,79.26,79.245,79.25,44400000.0
2008-12-17 08:36:00,79.285,79.285,79.225,79.225,89600000.0
2008-12-17 08:37:00,79.22,79.225,79.165,79.175,78800000.0
2008-12-17 08:38:00,79.175,79.185,79.155,79.185,46400000.0
2008-12-17 08:39:00,79.18,79.195,79.165,79.19,45600000.0
2008-12-17 08:40:00,79.19,79.205,79.175,79.185,26800000.0
2008-12-17 08:41:00,79.185,79.185,79.18,79.18,26000000.0
2008-12-17 08:42:00,79.17,79.19,79.17,79.18,28800000.0
2008-12-17 08:43:00,79.175,79.175,79.15,79.15,75400000.0
2008-12-17 08:44:00,79.155,79.16,79.135,79.16,59200000.0
2008-12-17 08:45:00,79.165,79.205,79.165,79.205,31600000.0
2008-12-17 08:46:00,79.205,79.275,79.205,79.265,43600000.0
2008-12-17 08:47:00,79.265,79.285,79.26,79.28,46000000.0
2008-12-17 08:48:00,79.285,79.285,79.255,79.26,14400000.0
2008-12-17 08:49:00,79.26,79.27,79.215,79.27,59200000.0
2008-12-17 08:50:00,79.265,79.29,79.235,79.245,51200000.0
2008-12-17 08:51:00,79.245,79.245,79.17,79.18,74800000.0
2008-12-17 08:52:00,79.18,79.2,79.18,79.19,36000000.0
2008-12-17 08:53:00,79.195,79.22,79.19,79.205,44400000.0
2008-12-17 08:54:00,79.205,79.205,79.17,79.18,60200000.0
2008-12-17 08:55:00,79.185,79.22,79.185,79.215,67600000.0
2008-12-17 08:56:00,79.21,79.225,79.2,79.2,19200000.0
2008-12-17 08:57:00,79.195,79.215,79.195,79.215,21600000.0
2008-12-17 08:58:00,79.22,79.245,79.2,79.205,60000000.0
2008-12-17 08:59:00,79.2,79.21,79.17,79.195,104400000.0
2008-12-17 09:00:00,79.2,79.245,79.185,79.185,66000000.0
2008-12-17 09:01:00,79.17,79.185,79.14,79.18,68800000.0
2008-12-17 09:02:00,79.18,79.235,79.18,79.19,46200000.0
2008-12-17 09:03:00,79.19,79.19,79.16,79.16,25200000.0
2008-12-17 09:04:00,79.17,79.225,79.17,79.225,31600000.0
2008-12-17 09:05:00,79.23,79.23,79.185,79.19,109200000.0
2008-12-17 09:06:00,79.2,79.2,79.15,79.155,81600000.0
2008-12-17 09:07:00,79.16,79.185,79.145,79.145,81800000.0
2008-12-17 09:08:00,79.145,79.17,79.135,79.14,91800000.0
2008-12-17 09:09:00,79.145,79.17,79.11,79.115,119400000.0
2008-12-17 09:10:00,79.12,79.15,79.115,79.15,106400000.0
2008-12-17 09:11:00,79.15,79.17,79.11,79.115,81200000.0
2008-12-17 09:12:00,79.12,79.12,79.06,79.06,113600000.0
2008-12-17 09:13:00,79.045,79.085,78.97,78.98,135200000.0
2008-12-17 09:14:00,78.985,79.055,78.98,79.04,81000000.0
2008-12-17 09:15:00,79.04,79.08,79.035,79.08,51200000.0
2008-12-17 09:16:00,79.075,79.075,79.06,79.06,11200000.0
2008-12-17 09:17:00,79.06,79.075,79.045,79.075,46000000.0
2008-12-17 09:18:00,79.075,79.085,79.06,79.065,124800000.0
2008-12-17 09:19:00,79.065,79.09,79.025,79.07,92800000.0
2008-12-17 09:20:00,79.07,79.13,79.065,79.125,73600000.0
2008-12-17 09:21:00,79.13,79.135,79.085,79.13,100800000.0
2008-12-17 09:22:00,79.13,79.13,79.075,79.1,87600000.0
2008-12-17 09:23:00,79.1,79.145,79.1,79.13,116400000.0
2008-12-17 09:24:00,79.13,79.14,79.1,79.115,104200000.0
2008-12-17 09:25:00,79.11,79.11,79.03,79.04,158800000.0
2008-12-17 09:26:00,79.03,79.08,79.01,79.04,119600000.0
2008-12-17 09:27:00,79.035,79.065,79.015,79.015,101600000.0
2008-12-17 09:28:00,79.02,79.05,79.005,79.01,96400000.0
2008-12-17 09:29:00,79.01,79.03,78.925,78.925,177200000.0
2008-12-17 09:30:00,78.905,78.95,78.875,78.91,142000000.0
2008-12-17 09:31:00,78.91,78.97,78.905,78.955,148400000.0
2008-12-17 09:32:00,78.95,78.995,78.945,78.985,167200000.0
2008-12-17 09:33:00,78.995,79.01,78.905,78.935,135000000.0
2008-12-17 09:34:00,78.935,78.945,78.82,78.84,114400000.0
2008-12-17 09:35:00,78.845,78.87,78.78,78.865,147200000.0
2008-12-17 09:36:00,78.865,78.925,78.84,78.92,170600000.0
2008-12-17 09:37:00,78.91,78.91,78.86,78.89,78400000.0
2008-12-17 09:38:00,78.885,78.9,78.84,78.86,96400000.0
2008-12-17 09:39:00,78.855,78.865,78.815,78.855,105200000.0
2008-12-17 09:40:00,78.855,78.925,78.84,78.9,123600000.0
2008-12-17 09:41:00,78.89,78.915,78.84,78.9,146000000.0
2008-12-17 09:42:00,78.895,78.935,78.89,78.905,68300000.0
2008-12-17 09:43:00,78.9,79.005,78.9,79.0,86200000.0
2008-12-17 09:44:00,79.005,79.035,78.985,79.02,96400000.0
2008-12-17 09:45:00,79.02,79.105,79.02,79.095,139600000.0
2008-12-17 09:46:00,79.09,79.11,79.04,79.055,159600000.0
2008-12-17 09:47:00,79.045,79.12,79.04,79.11,172200000.0
2008-12-17 09:48:00,79.115,79.15,79.095,79.125,134400000.0
2008-12-17 09:49:00,79.12,79.12,79.08,79.095,78000000.0
2008-12-17 09:50:00,79.1,79.115,79.055,79.1,106400000.0
2008-12-17 09:51:00,79.11,79.16,79.11,79.155,183200000.0
2008-12-17 09:52:00,79.155,79.295,79.14,79.295,144000000.0
2008-12-17 09:53:00,79.29,79.305,79.225,79.23,128000000.0
2008-12-17 09:54:00,79.23,79.37,79.23,79.3,134600000.0
2008-12-17 09:55:00,79.305,79.405,79.295,79.38,126600000.0
2008-12-17 09:56:00,79.37,79.37,79.33,79.35,121200000.0
2008-12-17 09:57:00,79.345,79.345,79.3,79.315,162000000.0
2008-12-17 09:58:00,79.315,79.37,79.305,79.355,112600000.0
2008-12-17 09:59:00,79.36,79.42,79.335,79.405,157200000.0
2008-12-17 10:00:00,79.415,79.47,79.37,79.37,194000000.0
2008-12-17 10:01:00,79.37,79.405,79.33,79.345,106400000.0
2008-12-17 10:02:00,79.35,79.385,79.34,79.375,83200000.0
2008-12-17 10:03:00,79.38,79.395,79.34,79.36,98000000.0
2008-12-17 10:04:00,79.36,79.36,79.265,79.275,144000000.0
2008-12-17 10:05:00,79.28,79.29,79.23,79.23,128800000.0
2008-12-17 10:06:00,79.24,79.27,79.215,79.23,107200000.0
2008-12-17 10:07:00,79.23,79.24,79.205,79.225,100000000.0
2008-12-17 10:08:00,79.22,79.225,79.16,79.16,72000000.0
2008-12-17 10:09:00,79.17,79.2,79.16,79.2,103600000.0
2008-12-17 10:10:00,79.2,79.25,79.195,79.25,147600000.0
2008-12-17 10:11:00,79.255,79.29,79.245,79.275,72800000.0
2008-12-17 10:12:00,79.28,79.335,79.275,79.33,125200000.0
2008-12-17 10:13:00,79.33,79.38,79.33,79.36,115200000.0
2008-12-17 10:14:00,79.36,79.375,79.335,79.335,100000000.0
2008-12-17 10:15:00,79.335,79.375,79.32,79.36,127200000.0
2008-12-17 10:16:00,79.37,79.455,79.37,79.45,143600000.0
2008-12-17 10:17:00,79.44,79.455,79.4,79.4,131600000.0
2008-12-17 10:18:00,79.4,79.415,79.39,79.39,76800000.0
2008-12-17 10:19:00,79.385,79.395,79.36,79.395,132400000.0
2008-12-17 10:20:00,79.39,79.405,79.365,79.405,123200000.0
2008-12-17 10:21:00,79.395,79.59,79.365,79.575,222600000.0
2008-12-17 10:22:00,79.58,79.635,79.52,79.605,194600000.0
2008-12-17 10:23:00,79.6,79.605,79.485,79.5,222800000.0
2008-12-17 10:24:00,79.51,79.545,79.5,79.52,150800000.0
2008-12-17 10:25:00,79.515,79.575,79.415,79.415,196000000.0
2008-12-17 10:26:00,79.415,79.46,79.39,79.44,222800000.0
2008-12-17 10:27:00,79.44,79.495,79.43,79.435,184600000.0
2008-12-17 10:28:00,79.435,79.445,79.325,79.37,172000000.0
2008-12-17 10:29:00,79.375,79.395,79.31,79.32,157200000.0
2008-12-17 10:30:00,79.32,79.365,79.32,79.325,118400000.0
2008-12-17 10:31:00,79.325,79.335,79.245,79.3,240400000.0
2008-12-17 10:32:00,79.3,79.35,79.29,79.31,148400000.0
2008-12-17 10:33:00,79.31,79.38,79.305,79.34,183200000.0
2008-12-17 10:34:00,79.34,79.345,79.315,79.335,119600000.0
2008-12-17 10:35:00,79.325,79.355,79.32,79.32,116000000.0
2008-12-17 10:36:00,79.325,79.385,79.315,79.385,111600000.0
2008-12-17 10:37:00,79.385,79.41,79.34,79.345,178000000.0
2008-12-17 10:38:00,79.35,79.36,79.325,79.345,189600000.0
2008-12-17 10:39:00,79.34,79.345,79.23,79.24,163200000.0
2008-12-17 10:40:00,79.24,79.295,79.22,79.29,227800000.0
2008-12-17 10:41:00,79.295,79.345,79.205,79.315,253200000.0
2008-12-17 10:42:00,79.315,79.32,79.27,79.295,134400000.0
2008-12-17 10:43:00,79.29,79.32,79.26,79.265,210800000.0
2008-12-17 10:44:00,79.265,79.29,79.25,79.28,109600000.0
2008-12-17 10:45:00,79.28,79.28,79.22,79.225,152800000.0
2008-12-17 10:46:00,79.225,79.265,79.21,79.21,125600000.0
2008-12-17 10:47:00,79.21,79.21,79.185,79.185,80400000.0
2008-12-17 10:48:00,79.185,79.29,79.185,79.255,178000000.0
2008-12-17 10:49:00,79.255,79.305,79.235,79.28,123600000.0
2008-12-17 10:50:00,79.28,79.295,79.25,79.285,103200000.0
2008-12-17 10:51:00,79.285,79.315,79.275,79.305,157800000.0
2008-12-17 10:52:00,79.305,79.32,79.26,79.295,149200000.0
2008-12-17 10:53:00,79.295,79.33,79.29,79.33,158000000.0
2008-12-17 10:54:00,79.335,79.335,79.235,79.26,174200000.0
2008-12-17 10:55:00,79.265,79.28,79.245,79.265,149600000.0
2008-12-17 10:56:00,79.27,79.275,79.23,79.27,152000000.0
2008-12-17 10:57:00,79.265,79.31,79.235,79.285,154800000.0
2008-12-17 10:58:00,79.29,79.31,79.27,79.295,159200000.0
2008-12-17 10:59:00,79.295,79.375,79.29,79.325,136200000.0
2008-12-17 11:00:00,79.325,79.325,79.28,79.32,128800000.0
2008-12-17 11:01:00,79.315,79.315,79.285,79.3,60400000.0
2008-12-17 11:02:00,79.295,79.325,79.275,79.31,123200000.0
2008-12-17 11:03:00,79.305,79.32,79.29,79.295,129600000.0
2008-12-17 11:04:00,79.3,79.305,79.27,79.29,74400000.0
2008-12-17 11:05:00,79.295,79.295,79.225,79.255,166400000.0
2008-12-17 11:06:00,79.26,79.28,79.25,79.265,109600000.0
2008-12-17 11:07:00,79.275,79.275,79.23,79.245,103600000.0
2008-12-17 11:08:00,79.245,79.27,79.195,79.23,156000000.0
2008-12-17 11:09:00,79.23,79.27,79.215,79.27,122000000.0
2008-12-17 11:10:00,79.265,79.31,79.255,79.255,250000000.0
2008-12-17 11:11:00,79.255,79.27,79.175,79.195,234800000.0
2008-12-17 11:12:00,79.185,79.225,79.175,79.185,155600000.0
2008-12-17 11:13:00,79.185,79.23,79.15,79.225,128800000.0
2008-12-17 11:14:00,79.215,79.25,79.195,79.2,177600000.0
2008-12-17 11:15:00,79.205,79.21,79.09,79.105,184800000.0
2008-12-17 11:16:00,79.105,79.12,79.09,79.1,124000000.0
2008-12-17 11:17:00,79.105,79.135,79.09,79.115,141600000.0
2008-12-17 11:18:00,79.115,79.135,79.105,79.13,118000000.0
2008-12-17 11:19:00,79.13,79.145,79.115,79.13,126400000.0
2008-12-17 11:20:00,79.13,79.16,79.13,79.135,145200000.0
2008-12-17 11:21:00,79.13,79.185,79.125,79.185,145000000.0
2008-12-17 11:22:00,79.19,79.215,79.175,79.205,188000000.0
2008-12-17 11:23:00,79.205,79.305,79.2,79.305,213200000.0
2008-12-17 11:24:00,79.305,79.305,79.255,79.29,191600000.0
2008-12-17 11:25:00,79.29,79.29,79.255,79.265,86000000.0
2008-12-17 11:26:00,79.27,79.285,79.24,79.24,114800000.0
2008-12-17 11:27:00,79.245,79.27,79.195,79.21,111600000.0
2008-12-17 11:28:00,79.205,79.205,79.14,79.165,195200000.0
2008-12-17 11:29:00,79.17,79.17,79.12,79.125,80400000.0
2008-12-17 11:30:00,79.13,79.195,79.125,79.185,125200000.0
2008-12-17 11:31:00,79.185,79.22,79.175,79.18,150800000.0
2008-12-17 11:32:00,79.18,79.18,79.145,79.17,92000000.0
2008-12-17 11:33:00,79.165,79.255,79.165,79.235,186000000.0
2008-12-17 11:34:00,79.235,79.27,79.22,79.245,138000000.0
2008-12-17 11:35:00,79.245,79.25,79.15,79.155,133200000.0
2008-12-17 11:36:00,79.16,79.165,79.125,79.14,153200000.0
2008-12-17 11:37:00,79.145,79.195,79.145,79.18,100800000.0
2008-12-17 11:38:00,79.18,79.2,79.155,79.17,139600000.0
2008-12-17 11:39:00,79.165,79.205,79.165,79.205,120000000.0
2008-12-17 11:40:00,79.2,79.2,79.125,79.145,158800000.0
2008-12-17 11:41:00,79.14,79.16,79.11,79.14,197400000.0
2008-12-17 11:42:00,79.14,79.165,79.11,79.13,211600000.0
2008-12-17 11:43:00,79.125,79.175,79.12,79.17,171200000.0
2008-12-17 11:44:00,79.165,79.205,79.165,79.175,125200000.0
2008-12-17 11:45:00,79.17,79.19,79.15,79.18,139600000.0
2008-12-17 11:46:00,79.18,79.19,79.16,79.18,91200000.0
2008-12-17 11:47:00,79.18,79.215,79.175,79.2,152000000.0
2008-12-17 11:48:00,79.195,79.205,79.185,79.205,78000000.0
2008-12-17 11:49:00,79.195,79.295,79.195,79.285,126000000.0
2008-12-17 11:50:00,79.29,79.315,79.23,79.24,173200000.0
2008-12-17 11:51:00,79.235,79.26,79.205,79.255,136400000.0
2008-12-17 11:52:00,79.25,79.285,79.215,79.27,128800000.0
2008-12-17 11:53:00,79.27,79.3,79.255,79.28,161400000.0
2008-12-17 11:54:00,79.29,79.37,79.275,79.33,230800000.0
2008-12-17 11:55:00,79.325,79.355,79.285,79.285,133200000.0
2008-12-17 11:56:00,79.285,79.285,79.185,79.225,134400000.0
2008-12-17 11:57:00,79.22,79.26,79.22,79.225,127000000.0
2008-12-17 11:58:00,79.23,79.235,79.21,79.23,117600000.0
2008-12-17 11:59:00,79.235,79.255,79.22,79.255,90400000.0
2008-12-17 12:00:00,79.25,79.265,79.21,79.255,71600000.0
2008-12-17 12:01:00,79.255,79.315,79.25,79.305,141200000.0
2008-12-17 12:02:00,79.3,79.34,79.3,79.315,138800000.0
2008-12-17 12:03:00,79.31,79.315,79.23,79.23,140000000.0
2008-12-17 12:04:00,79.23,79.315,79.21,79.285,144200000.0
2008-12-17 12:05:00,79.285,79.29,79.25,79.29,145600000.0
2008-12-17 12:06:00,79.29,79.295,79.255,79.26,127200000.0
2008-12-17 12:07:00,79.275,79.335,79.27,79.325,170000000.0
2008-12-17 12:08:00,79.33,79.41,79.325,79.405,175600000.0
2008-12-17 12:09:00,79.405,79.43,79.365,79.395,215600000.0
2008-12-17 12:10:00,79.4,79.405,79.355,79.37,222800000.0
2008-12-17 12:11:00,79.37,79.37,79.325,79.35,170400000.0
2008-12-17 12:12:00,79.36,79.38,79.35,79.38,166000000.0
2008-12-17 12:13:00,79.38,79.44,79.335,79.43,206000000.0
2008-12-17 12:14:00,79.43,79.43,79.3,79.355,220800000.0
2008-12-17 12:15:00,79.355,79.45,79.355,79.425,178800000.0
2008-12-17 12:16:00,79.43,79.525,79.425,79.5,180400000.0
2008-12-17 12:17:00,79.5,79.51,79.45,79.475,186000000.0
2008-12-17 12:18:00,79.47,79.47,79.42,79.425,160000000.0
2008-12-17 12:19:00,79.43,79.5,79.405,79.48,163600000.0
2008-12-17 12:20:00,79.475,79.52,79.465,79.52,135200000.0
2008-12-17 12:21:00,79.515,79.525,79.5,79.525,117200000.0
2008-12-17 12:22:00,79.525,79.55,79.5,79.515,200400000.0
2008-12-17 12:23:00,79.51,79.525,79.5,79.505,90400000.0
2008-12-17 12:24:00,79.5,79.555,79.5,79.55,167600000.0
2008-12-17 12:25:00,79.545,79.555,79.505,79.555,185600000.0
2008-12-17 12:26:00,79.54,79.59,79.51,79.51,202800000.0
2008-12-17 12:27:00,79.51,79.54,79.48,79.52,158400000.0
2008-12-17 12:28:00,79.53,79.535,79.485,79.51,117000000.0
2008-12-17 12:29:00,79.5,79.525,79.455,79.465,147600000.0
2008-12-17 12:30:00,79.475,79.48,79.38,79.395,124000000.0
2008-12-17 12:31:00,79.405,79.425,79.39,79.42,66200000.0
2008-12-17 12:32:00,79.42,79.535,79.42,79.51,114600000.0
2008-12-17 12:33:00,79.51,79.51,79.49,79.51,107600000.0
2008-12-17 12:34:00,79.51,79.51,79.49,79.51,82000000.0
2008-12-17 12:35:00,79.51,79.53,79.47,79.52,147000000.0
2008-12-17 12:36:00,79.525,79.625,79.52,79.595,159800000.0
2008-12-17 12:37:00,79.6,79.61,79.515,79.555,192800000.0
2008-12-17 12:38:00,79.555,79.575,79.54,79.545,116400000.0
2008-12-17 12:39:00,79.54,79.58,79.535,79.57,109600000.0
2008-12-17 12:40:00,79.565,79.68,79.545,79.65,157000000.0
2008-12-17 12:41:00,79.67,79.68,79.655,79.675,94000000.0
2008-12-17 12:42:00,79.675,79.69,79.665,79.675,125200000.0
2008-12-17 12:43:00,79.675,79.715,79.67,79.71,99200000.0
2008-12-17 12:44:00,79.71,79.73,79.655,79.73,135200000.0
2008-12-17 12:45:00,79.725,79.74,79.67,79.71,166000000.0
2008-12-17 12:46:00,79.715,79.715,79.67,79.69,157600000.0
2008-12-17 12:47:00,79.7,79.71,79.64,79.66,150000000.0
2008-12-17 12:48:00,79.665,79.71,79.65,79.69,96400000.0
2008-12-17 12:49:00,79.7,79.735,79.67,79.73,152400000.0
2008-12-17 12:50:00,79.73,79.79,79.715,79.79,175200000.0
2008-12-17 12:51:00,79.79,79.79,79.71,79.725,212000000.0
2008-12-17 12:52:00,79.73,79.75,79.71,79.73,173200000.0
2008-12-17 12:53:00,79.73,79.745,79.685,79.715,91600000.0
2008-12-17 12:54:00,79.715,79.77,79.705,79.725,121600000.0
2008-12-17 12:55:00,79.725,79.725,79.65,79.665,170800000.0
2008-12-17 12:56:00,79.67,79.675,79.645,79.66,81600000.0
2008-12-17 12:57:00,79.665,79.73,79.66,79.7,165000000.0
2008-12-17 12:58:00,79.7,79.705,79.68,79.695,127200000.0
2008-12-17 12:59:00,79.695,79.725,79.68,79.725,110800000.0
2008-12-17 13:00:00,79.73,79.74,79.705,79.735,114000000.0
2008-12-17 13:01:00,79.735,79.75,79.735,79.75,67600000.0
2008-12-17 13:02:00,79.75,79.805,79.715,79.8,139200000.0
2008-12-17 13:03:00,79.805,79.815,79.745,79.765,118800000.0
2008-12-17 13:04:00,79.76,79.77,79.72,79.725,88400000.0
2008-12-17 13:05:00,79.73,79.74,79.7,79.73,83200000.0
2008-12-17 13:06:00,79.725,79.725,79.67,79.67,90000000.0
2008-12-17 13:07:00,79.66,79.715,79.655,79.715,80600000.0
2008-12-17 13:08:00,79.725,79.725,79.68,79.705,166200000.0
2008-12-17 13:09:00,79.705,79.715,79.64,79.695,170600000.0
2008-12-17 13:10:00,79.69,79.725,79.645,79.645,176000000.0
2008-12-17 13:11:00,79.64,79.68,79.615,79.665,114000000.0
2008-12-17 13:12:00,79.67,79.7,79.655,79.67,101200000.0
2008-12-17 13:13:00,79.675,79.69,79.625,79.67,156000000.0
2008-12-17 13:14:00,79.67,79.67,79.63,79.63,110400000.0
2008-12-17 13:15:00,79.63,79.65,79.625,79.625,98000000.0
2008-12-17 13:16:00,79.625,79.655,79.605,79.645,120000000.0
2008-12-17 13:17:00,79.645,79.675,79.645,79.665,78000000.0
2008-12-17 13:18:00,79.655,79.69,79.65,79.67,100400000.0
2008-12-17 13:19:00,79.67,79.685,79.63,79.63,104200000.0
2008-12-17 13:20:00,79.63,79.655,79.625,79.65,165200000.0
2008-12-17 13:21:00,79.65,79.675,79.635,79.64,85200000.0
2008-12-17 13:22:00,79.65,79.72,79.65,79.695,117200000.0
2008-12-17 13:23:00,79.7,79.725,79.695,79.705,109600000.0
2008-12-17 13:24:00,79.705,79.705,79.635,79.675,147000000.0
2008-12-17 13:25:00,79.665,79.755,79.635,79.735,139800000.0
2008-12-17 13:26:00,79.73,79.755,79.695,79.74,120400000.0
2008-12-17 13:27:00,79.735,79.755,79.685,79.73,162600000.0
2008-12-17 13:28:00,79.735,79.775,79.725,79.745,106600000.0
2008-12-17 13:29:00,79.735,79.765,79.61,79.66,175600000.0
2008-12-17 13:30:00,79.66,79.685,79.62,79.65,265200000.0
2008-12-17 13:31:00,79.645,79.68,79.625,79.625,185200000.0
2008-12-17 13:32:00,79.62,79.66,79.615,79.63,174600000.0
2008-12-17 13:33:00,79.63,79.665,79.605,79.635,160000000.0
2008-12-17 13:34:00,79.635,79.65,79.61,79.645,115200000.0
2008-12-17 13:35:00,79.645,79.655,79.595,79.605,155000000.0
2008-12-17 13:36:00,79.61,79.63,79.59,79.605,142400000.0
2008-12-17 13:37:00,79.605,79.625,79.6,79.62,90800000.0
2008-12-17 13:38:00,79.625,79.675,79.6,79.64,130800000.0
2008-12-17 13:39:00,79.65,79.68,79.645,79.67,120400000.0
2008-12-17 13:40:00,79.675,79.685,79.65,79.655,100800000.0
2008-12-17 13:41:00,79.665,79.67,79.6,79.645,96400000.0
2008-12-17 13:42:00,79.645,79.645,79.61,79.615,117200000.0
2008-12-17 13:43:00,79.615,79.625,79.59,79.6,130800000.0
2008-12-17 13:44:00,79.6,79.63,79.59,79.62,71600000.0
2008-12-17 13:45:00,79.62,79.635,79.61,79.63,62000000.0
2008-12-17 13:46:00,79.63,79.63,79.575,79.59,86400000.0
2008-12-17 13:47:00,79.595,79.615,79.59,79.595,69600000.0
2008-12-17 13:48:00,79.595,79.6,79.565,79.58,64400000.0
2008-12-17 13:49:00,79.585,79.585,79.54,79.56,80800000.0
2008-12-17 13:50:00,79.58,79.585,79.565,79.57,69600000.0
2008-12-17 13:51:00,79.575,79.575,79.57,79.57,17200000.0
2008-12-17 13:52:00,79.575,79.575,79.565,79.57,47200000.0
2008-12-17 13:53:00,79.57,79.59,79.57,79.575,62800000.0
2008-12-17 13:54:00,79.575,79.595,79.57,79.59,54000000.0
2008-12-17 13:55:00,79.585,79.585,79.565,79.585,37200000.0
2008-12-17 13:56:00,79.59,79.59,79.575,79.59,43600000.0
2008-12-17 13:57:00,79.585,79.585,79.565,79.575,67200000.0
2008-12-17 13:58:00,79.575,79.59,79.565,79.58,65200000.0
2008-12-17 13:59:00,79.58,79.58,79.545,79.56,58800000.0
2008-12-17 14:00:00,79.555,79.56,79.525,79.53,112400000.0
2008-12-17 14:01:00,79.535,79.54,79.525,79.535,52000000.0
2008-12-17 14:02:00,79.54,79.545,79.525,79.53,28800000.0
2008-12-17 14:03:00,79.53,79.535,79.49,79.5,54400000.0
2008-12-17 14:04:00,79.505,79.525,79.5,79.515,39200000.0
2008-12-17 14:05:00,79.52,79.53,79.49,79.5,88000000.0
2008-12-17 14:06:00,79.5,79.515,79.41,79.49,129000000.0
2008-12-17 14:07:00,79.49,79.545,79.49,79.535,164400000.0
2008-12-17 14:08:00,79.535,79.565,79.52,79.525,145200000.0
2008-12-17 14:09:00,79.525,79.53,79.44,79.445,122800000.0
2008-12-17 14:10:00,79.45,79.51,79.45,79.495,115600000.0
2008-12-17 14:11:00,79.49,79.51,79.485,79.5,79600000.0
2008-12-17 14:12:00,79.495,79.51,79.49,79.51,103200000.0
2008-12-17 14:13:00,79.505,79.525,79.475,79.485,122000000.0
2008-12-17 14:14:00,79.485,79.57,79.485,79.53,176800000.0
2008-12-17 14:15:00,79.53,79.585,79.52,79.575,152400000.0
2008-12-17 14:16:00,79.575,79.58,79.555,79.565,67200000.0
2008-12-17 14:17:00,79.565,79.605,79.565,79.605,84800000.0
2008-12-17 14:18:00,79.615,79.615,79.505,79.525,122800000.0
2008-12-17 14:19:00,79.52,79.55,79.43,79.45,115200000.0
2008-12-17 14:20:00,79.455,79.775,79.455,79.77,151000000.0
2008-12-17 14:21:00,79.755,79.79,79.7,79.71,141400000.0
2008-12-17 14:22:00,79.705,79.705,79.66,79.67,164800000.0
2008-12-17 14:23:00,79.675,79.72,79.64,79.65,154400000.0
2008-12-17 14:24:00,79.65,79.665,79.6,79.61,116400000.0
2008-12-17 14:25:00,79.605,79.645,79.59,79.625,132000000.0
2008-12-17 14:26:00,79.63,79.63,79.595,79.62,124400000.0
2008-12-17 14:27:00,79.62,79.635,79.61,79.61,85600000.0
2008-12-17 14:28:00,79.62,79.64,79.605,79.625,88400000.0
2008-12-17 14:29:00,79.625,79.64,79.6,79.64,122800000.0
2008-12-17 14:30:00,79.645,79.645,79.59,79.635,151600000.0
2008-12-17 14:31:00,79.635,79.655,79.565,79.565,128000000.0
2008-12-17 14:32:00,79.565,79.58,79.495,79.495,139600000.0
2008-12-17 14:33:00,79.49,79.535,79.475,79.485,178600000.0
2008-12-17 14:34:00,79.485,79.49,79.455,79.455,108200000.0
2008-12-17 14:35:00,79.455,79.5,79.455,79.5,91600000.0
2008-12-17 14:36:00,79.51,79.53,79.485,79.485,189800000.0
2008-12-17 14:37:00,79.485,79.525,79.485,79.515,141200000.0
2008-12-17 14:38:00,79.52,79.52,79.495,79.52,112400000.0
2008-12-17 14:39:00,79.52,79.58,79.51,79.54,112400000.0
2008-12-17 14:40:00,79.535,79.58,79.52,79.575,84400000.0
2008-12-17 14:41:00,79.58,79.62,79.57,79.61,190000000.0
2008-12-17 14:42:00,79.605,79.605,79.58,79.58,142800000.0
2008-12-17 14:43:00,79.585,79.595,79.55,79.57,145200000.0
2008-12-17 14:44:00,79.575,79.61,79.54,79.54,106800000.0
2008-12-17 14:45:00,79.55,79.56,79.51,79.525,146800000.0
2008-12-17 14:46:00,79.525,79.58,79.505,79.565,128400000.0
2008-12-17 14:47:00,79.57,79.59,79.545,79.585,143200000.0
2008-12-17 14:48:00,79.595,79.6,79.575,79.59,74400000.0
2008-12-17 14:49:00,79.59,79.6,79.535,79.535,84000000.0
2008-12-17 14:50:00,79.545,79.565,79.51,79.525,115200000.0
2008-12-17 14:51:00,79.52,79.54,79.485,79.525,134800000.0
2008-12-17 14:52:00,79.52,79.56,79.51,79.53,121600000.0
2008-12-17 14:53:00,79.54,79.56,79.53,79.555,106400000.0
2008-12-17 14:54:00,79.555,79.58,79.515,79.515,131200000.0
2008-12-17 14:55:00,79.52,79.565,79.47,79.47,136800000.0
2008-12-17 14:56:00,79.48,79.6,79.465,79.55,141800000.0
2008-12-17 14:57:00,79.555,79.585,79.515,79.58,90400000.0
2008-12-17 14:58:00,79.575,79.575,79.51,79.525,157200000.0
2008-12-17 14:59:00,79.525,79.545,79.505,79.52,144400000.0
2008-12-17 15:00:00,79.52,79.58,79.48,79.505,166000000.0
2008-12-17 15:01:00,79.51,79.54,79.46,79.46,115600000.0
2008-12-17 15:02:00,79.465,79.51,79.46,79.495,114800000.0
2008-12-17 15:03:00,79.495,79.495,79.45,79.46,87200000.0
2008-12-17 15:04:00,79.455,79.475,79.435,79.475,99600000.0
2008-12-17 15:05:00,79.485,79.5,79.445,79.45,81600000.0
2008-12-17 15:06:00,79.45,79.475,79.445,79.465,100000000.0
2008-12-17 15:07:00,79.47,79.51,79.46,79.51,114800000.0
2008-12-17 15:08:00,79.505,79.525,79.475,79.48,251000000.0
2008-12-17 15:09:00,79.475,79.515,79.47,79.505,95400000.0
2008-12-17 15:10:00,79.5,79.5,79.46,79.46,94000000.0
2008-12-17 15:11:00,79.46,79.46,79.395,79.445,135800000.0
2008-12-17 15:12:00,79.445,79.5,79.445,79.495,125200000.0
2008-12-17 15:13:00,79.5,79.515,79.485,79.505,115200000.0
2008-12-17 15:14:00,79.5,79.505,79.45,79.465,149200000.0
2008-12-17 15:15:00,79.46,79.525,79.46,79.52,143600000.0
2008-12-17 15:16:00,79.52,79.605,79.52,79.565,257600000.0
2008-12-17 15:17:00,79.57,79.635,79.57,79.625,206800000.0
2008-12-17 15:18:00,79.62,79.655,79.605,79.655,92800000.0
2008-12-17 15:19:00,79.655,79.745,79.65,79.745,106800000.0
2008-12-17 15:20:00,79.74,79.855,79.735,79.805,185400000.0
2008-12-17 15:21:00,79.8,79.81,79.72,79.735,126800000.0
2008-12-17 15:22:00,79.725,79.755,79.67,79.73,152400000.0
2008-12-17 15:23:00,79.74,79.8,79.725,79.745,208800000.0
2008-12-17 15:24:00,79.74,79.79,79.73,79.755,232000000.0
2008-12-17 15:25:00,79.75,79.75,79.65,79.675,157200000.0
2008-12-17 15:26:00,79.665,79.7,79.625,79.67,201200000.0
2008-12-17 15:27:00,79.67,79.695,79.63,79.68,176600000.0
2008-12-17 15:28:00,79.675,79.74,79.66,79.73,89200000.0
2008-12-17 15:29:00,79.73,79.795,79.73,79.785,139200000.0
2008-12-17 15:30:00,79.785,79.81,79.78,79.79,134200000.0
2008-12-17 15:31:00,79.79,79.955,79.76,79.865,202400000.0
2008-12-17 15:32:00,79.86,79.9,79.785,79.785,125400000.0
2008-12-17 15:33:00,79.79,79.895,79.785,79.88,130800000.0
2008-12-17 15:34:00,79.875,79.91,79.855,79.885,135000000.0
2008-12-17 15:35:00,79.875,79.955,79.875,79.935,151400000.0
2008-12-17 15:36:00,79.94,79.94,79.855,79.865,158000000.0
2008-12-17 15:37:00,79.86,79.86,79.83,79.83,192600000.0
2008-12-17 15:38:00,79.83,79.85,79.715,79.755,199200000.0
2008-12-17 15:39:00,79.755,79.825,79.745,79.78,203400000.0
2008-12-17 15:40:00,79.78,79.89,79.765,79.865,182000000.0
2008-12-17 15:41:00,79.865,79.945,79.85,79.92,156000000.0
2008-12-17 15:42:00,79.935,79.935,79.85,79.885,153800000.0
2008-12-17 15:43:00,79.87,79.89,79.815,79.88,155400000.0
2008-12-17 15:44:00,79.88,79.9,79.795,79.805,158200000.0
2008-12-17 15:45:00,79.8,79.8,79.67,79.725,195800000.0
2008-12-17 15:46:00,79.72,79.835,79.72,79.785,185000000.0
2008-12-17 15:47:00,79.79,79.875,79.775,79.875,162400000.0
2008-12-17 15:48:00,79.875,79.965,79.81,79.88,198600000.0
2008-12-17 15:49:00,79.88,79.975,79.87,79.945,176400000.0
2008-12-17 15:50:00,79.945,79.96,79.895,79.935,116000000.0
2008-12-17 15:51:00,79.945,79.955,79.9,79.925,121800000.0
2008-12-17 15:52:00,79.925,79.925,79.865,79.9,153000000.0
2008-12-17 15:53:00,79.905,79.935,79.87,79.89,95200000.0
2008-12-17 15:54:00,79.885,79.91,79.85,79.85,148800000.0
2008-12-17 15:55:00,79.855,79.935,79.85,79.93,146200000.0
2008-12-17 15:56:00,79.92,79.925,79.9,79.925,89400000.0
2008-12-17 15:57:00,79.93,79.97,79.91,79.91,95400000.0
2008-12-17 15:58:00,79.91,79.955,79.865,79.91,157400000.0
2008-12-17 15:59:00,79.91,79.975,79.89,79.97,202000000.0
2008-12-17 16:00:00,79.98,79.99,79.935,79.96,153800000.0
2008-12-17 16:01:00,79.97,80.005,79.935,79.97,147600000.0
2008-12-17 16:02:00,79.98,80.015,79.96,79.99,128200000.0
2008-12-17 16:03:00,79.975,80.005,79.925,79.95,149400000.0
2008-12-17 16:04:00,79.96,79.96,79.885,79.92,168200000.0
2008-12-17 16:05:00,79.915,79.955,79.865,79.895,181000000.0
2008-12-17 16:06:00,79.91,79.96,79.835,79.945,166600000.0
2008-12-17 16:07:00,79.95,79.965,79.86,79.89,141600000.0
2008-12-17 16:08:00,79.88,79.92,79.87,79.91,156000000.0
2008-12-17 16:09:00,79.9,79.915,79.875,79.89,169600000.0
2008-12-17 16:10:00,79.89,79.94,79.87,79.94,144000000.0
2008-12-17 16:11:00,79.935,79.94,79.9,79.925,157200000.0
2008-12-17 16:12:00,79.925,79.965,79.895,79.965,117200000.0
2008-12-17 16:13:00,79.965,79.98,79.89,79.925,144400000.0
2008-12-17 16:14:00,79.91,80.005,79.9,79.985,173600000.0
2008-12-17 16:15:00,79.99,80.03,79.96,80.015,173400000.0
2008-12-17 16:16:00,80.025,80.17,80.01,80.135,180800000.0
2008-12-17 16:17:00,80.13,80.15,80.025,80.04,201200000.0
2008-12-17 16:18:00,80.035,80.06,79.995,80.04,193200000.0
2008-12-17 16:19:00,80.045,80.105,79.99,80.085,203300000.0
2008-12-17 16:20:00,80.08,80.11,80.06,80.11,176200000.0
2008-12-17 16:21:00,80.11,80.16,80.035,80.045,154400000.0
2008-12-17 16:22:00,80.04,80.135,80.04,80.07,249000000.0
2008-12-17 16:23:00,80.075,80.105,80.055,80.065,157800000.0
2008-12-17 16:24:00,80.065,80.085,80.035,80.08,94000000.0
2008-12-17 16:25:00,80.075,80.095,80.05,80.05,96600000.0
2008-12-17 16:26:00,80.055,80.06,80.02,80.045,121200000.0
2008-12-17 16:27:00,80.045,80.06,80.03,80.045,145400000.0
2008-12-17 16:28:00,80.04,80.08,79.96,79.97,139000000.0
2008-12-17 16:29:00,79.97,79.995,79.94,79.97,179400000.0
2008-12-17 16:30:00,79.97,80.085,79.945,80.06,189200000.0
2008-12-17 16:31:00,80.06,80.26,80.035,80.26,232800000.0
2008-12-17 16:32:00,80.26,80.355,80.19,80.355,221000000.0
2008-12-17 16:33:00,80.34,80.34,80.24,80.3,243000000.0
2008-12-17 16:34:00,80.295,80.325,80.26,80.29,201800000.0
2008-12-17 16:35:00,80.3,80.335,80.23,80.335,195800000.0
2008-12-17 16:36:00,80.335,80.455,80.325,80.34,205800000.0
2008-12-17 16:37:00,80.345,80.405,80.345,80.385,173600000.0
2008-12-17 16:38:00,80.385,80.465,80.385,80.45,155600000.0
2008-12-17 16:39:00,80.45,80.54,80.44,80.52,180600000.0
2008-12-17 16:40:00,80.52,80.64,80.5,80.64,196400000.0
2008-12-17 16:41:00,80.635,80.715,80.625,80.625,210600000.0
2008-12-17 16:42:00,80.625,80.7,80.615,80.7,171200000.0
2008-12-17 16:43:00,80.7,80.755,80.56,80.625,225600000.0
2008-12-17 16:44:00,80.64,80.64,80.475,80.5,222400000.0
2008-12-17 16:45:00,80.48,80.55,80.45,80.45,226000000.0
2008-12-17 16:46:00,80.47,80.47,80.375,80.41,202600000.0
2008-12-17 16:47:00,80.42,80.52,80.415,80.51,184200000.0
2008-12-17 16:48:00,80.505,80.53,80.485,80.515,148400000.0
2008-12-17 16:49:00,80.52,80.54,80.48,80.49,163800000.0
2008-12-17 16:50:00,80.485,80.545,80.46,80.495,190400000.0
2008-12-17 16:51:00,80.495,80.59,80.495,80.52,144000000.0
2008-12-17 16:52:00,80.535,80.58,80.5,80.54,145200000.0
2008-12-17 16:53:00,80.545,80.6,80.535,80.585,188000000.0
2008-12-17 16:54:00,80.59,80.59,80.545,80.575,149200000.0
2008-12-17 16:55:00,80.575,80.65,80.535,80.61,180100000.0
2008-12-17 16:56:00,80.61,80.675,80.52,80.555,185200000.0
2008-12-17 16:57:00,80.545,80.625,80.515,80.555,192200000.0
2008-12-17 16:58:00,80.57,80.62,80.535,80.605,186000000.0
2008-12-17 16:59:00,80.605,80.63,80.545,80.595,218400000.0
2008-12-17 17:00:00,80.595,80.605,80.545,80.585,149000000.0
2008-12-17 17:01:00,80.57,80.615,80.51,80.535,179400000.0
2008-12-17 17:02:00,80.55,80.56,80.43,80.485,175100000.0
2008-12-17 17:03:00,80.48,80.68,80.48,80.68,189200000.0
2008-12-17 17:04:00,80.69,80.755,80.455,80.755,196200000.0
2008-12-17 17:05:00,80.755,80.835,80.655,80.81,211600000.0
2008-12-17 17:06:00,80.81,80.895,80.71,80.89,185600000.0
2008-12-17 17:07:00,80.88,80.88,80.72,80.805,191000000.0
2008-12-17 17:08:00,80.79,80.925,80.785,80.85,200200000.0
2008-12-17 17:09:00,80.845,80.91,80.775,80.785,178000000.0
2008-12-17 17:10:00,80.795,81.04,80.795,81.04,198600000.0
2008-12-17 17:11:00,81.055,81.055,80.915,81.05,202200000.0
2008-12-17 17:12:00,81.045,81.1,81.01,81.055,202600000.0
2008-12-17 17:13:00,81.075,81.175,81.065,81.135,200500000.0
2008-12-17 17:14:00,81.135,81.195,80.975,81.035,231200000.0
2008-12-17 17:15:00,81.035,81.035,80.795,80.875,194600000.0
2008-12-17 17:16:00,80.86,80.9,80.735,80.75,170800000.0
2008-12-17 17:17:00,80.71,80.835,80.705,80.81,173800000.0
2008-12-17 17:18:00,80.805,80.875,80.78,80.865,180000000.0
2008-12-17 17:19:00,80.86,80.86,80.705,80.735,181600000.0
2008-12-17 17:20:00,80.74,80.74,80.545,80.55,183400000.0
2008-12-17 17:21:00,80.555,80.605,80.42,80.43,197200000.0
2008-12-17 17:22:00,80.43,80.635,80.425,80.59,178500000.0
2008-12-17 17:23:00,80.59,80.69,80.52,80.52,158400000.0
2008-12-17 17:24:00,80.51,80.63,80.485,80.625,147800000.0
2008-12-17 17:25:00,80.63,80.67,80.51,80.61,189600000.0
2008-12-17 17:26:00,80.6,80.65,80.55,80.62,205600000.0
2008-12-17 17:27:00,80.62,80.66,80.615,80.625,150800000.0
2008-12-17 17:28:00,80.65,80.695,80.635,80.635,145600000.0
2008-12-17 17:29:00,80.635,80.655,80.575,80.595,193200000.0
2008-12-17 17:30:00,80.595,80.595,80.505,80.55,226000000.0
2008-12-17 17:31:00,80.555,80.58,80.52,80.56,165200000.0
2008-12-17 17:32:00,80.555,80.655,80.55,80.61,224800000.0
2008-12-17 17:33:00,80.615,80.64,80.565,80.595,186400000.0
2008-12-17 17:34:00,80.605,80.68,80.545,80.605,220200000.0
2008-12-17 17:35:00,80.595,80.76,80.595,80.73,215400000.0
2008-12-17 17:36:00,80.73,80.79,80.6,80.645,290400000.0
2008-12-17 17:37:00,80.63,80.695,80.565,80.6,219200000.0
2008-12-17 17:38:00,80.615,80.665,80.535,80.66,229200000.0
2008-12-17 17:39:00,80.65,80.72,80.595,80.665,238200000.0
2008-12-17 17:40:00,80.68,80.69,80.585,80.615,173200000.0
2008-12-17 17:41:00,80.615,80.68,80.6,80.68,196600000.0
2008-12-17 17:42:00,80.665,80.725,80.65,80.705,180000000.0
2008-12-17 17:43:00,80.72,80.79,80.72,80.75,205400000.0
2008-12-17 17:44:00,80.75,80.78,80.695,80.77,210200000.0
2008-12-17 17:45:00,80.775,80.83,80.735,80.75,194200000.0
2008-12-17 17:46:00,80.755,80.86,80.74,80.82,194600000.0
2008-12-17 17:47:00,80.825,80.885,80.755,80.82,167400000.0
2008-12-17 17:48:00,80.82,80.87,80.785,80.855,197000000.0
2008-12-17 17:49:00,80.87,80.895,80.825,80.83,166200000.0
2008-12-17 17:50:00,80.83,80.84,80.73,80.74,187000000.0
2008-12-17 17:51:00,80.745,80.75,80.65,80.7,178600000.0
2008-12-17 17:52:00,80.71,80.76,80.7,80.7,166400000.0
2008-12-17 17:53:00,80.71,80.79,80.71,80.78,183800000.0
2008-12-17 17:54:00,80.775,80.85,80.775,80.8,182800000.0
2008-12-17 17:55:00,80.81,80.92,80.805,80.905,189000000.0
2008-12-17 17:56:00,80.895,80.955,80.81,80.955,201400000.0
2008-12-17 17:57:00,80.955,80.985,80.875,80.885,146800000.0
2008-12-17 17:58:00,80.885,80.985,80.885,80.985,123400000.0
2008-12-17 17:59:00,80.985,81.025,80.95,81.02,171600000.0
2008-12-17 18:00:00,81.025,81.035,80.88,80.915,144800000.0
2008-12-17 18:01:00,80.915,80.955,80.885,80.94,169200000.0
2008-12-17 18:02:00,80.935,80.98,80.92,80.98,177800000.0
2008-12-17 18:03:00,80.98,81.005,80.96,81.0,152400000.0
2008-12-17 18:04:00,81.01,81.025,80.96,80.96,99000000.0
2008-12-17 18:05:00,80.96,80.985,80.9,80.945,187600000.0
2008-12-17 18:06:00,80.96,81.025,80.945,81.01,107200000.0
2008-12-17 18:07:00,80.99,81.03,80.97,81.01,222400000.0
2008-12-17 18:08:00,81.015,81.03,80.96,80.975,188400000.0
2008-12-17 18:09:00,80.975,80.995,80.94,80.98,180000000.0
2008-12-17 18:10:00,80.975,80.985,80.87,80.875,174000000.0
2008-12-17 18:11:00,80.88,80.895,80.775,80.795,177800000.0
2008-12-17 18:12:00,80.81,80.95,80.805,80.82,194200000.0
2008-12-17 18:13:00,80.825,80.905,80.795,80.88,210200000.0
2008-12-17 18:14:00,80.89,80.975,80.865,80.94,211200000.0
2008-12-17 18:15:00,80.94,80.955,80.86,80.9,194800000.0
2008-12-17 18:16:00,80.905,80.915,80.855,80.91,229000000.0
2008-12-17 18:17:00,80.915,80.92,80.835,80.85,234400000.0
2008-12-17 18:18:00,80.845,80.85,80.73,80.815,245000000.0
2008-12-17 18:19:00,80.81,80.81,80.68,80.7,181400000.0
2008-12-17 18:20:00,80.69,80.775,80.66,80.765,215400000.0
2008-12-17 18:21:00,80.765,80.865,80.72,80.86,231400000.0
2008-12-17 18:22:00,80.86,80.86,80.775,80.825,243000000.0
2008-12-17 18:23:00,80.82,80.9,80.815,80.82,244000000.0
2008-12-17 18:24:00,80.815,80.825,80.725,80.755,250400000.0
2008-12-17 18:25:00,80.77,80.84,80.75,80.84,182400000.0
2008-12-17 18:26:00,80.845,80.895,80.755,80.825,166000000.0
2008-12-17 18:27:00,80.825,80.83,80.715,80.76,164800000.0
2008-12-17 18:28:00,80.76,80.76,80.725,80.725,122800000.0
2008-12-17 18:29:00,80.73,80.775,80.71,80.73,83200000.0
2008-12-17 18:30:00,80.73,80.85,80.73,80.79,170200000.0
2008-12-17 18:31:00,80.79,80.97,80.765,80.87,216000000.0
2008-12-17 18:32:00,80.87,80.88,80.82,80.855,169200000.0
2008-12-17 18:33:00,80.855,80.855,80.75,80.765,221200000.0
2008-12-17 18:34:00,80.76,80.825,80.75,80.815,189200000.0
2008-12-17 18:35:00,80.81,80.835,80.76,80.765,150800000.0
2008-12-17 18:36:00,80.755,80.825,80.755,80.8,182800000.0
2008-12-17 18:37:00,80.8,80.83,80.725,80.82,168800000.0
2008-12-17 18:38:00,80.815,80.835,80.755,80.805,233400000.0
2008-12-17 18:39:00,80.82,80.865,80.81,80.84,172200000.0
2008-12-17 18:40:00,80.835,80.855,80.78,80.78,172000000.0
2008-12-17 18:41:00,80.785,80.84,80.78,80.84,111400000.0
2008-12-17 18:42:00,80.84,80.845,80.795,80.8,124800000.0
2008-12-17 18:43:00,80.8,80.835,80.785,80.8,189400000.0
2008-12-17 18:44:00,80.8,80.845,80.8,80.84,148400000.0
2008-12-17 18:45:00,80.845,80.88,80.835,80.855,158800000.0
2008-12-17 18:46:00,80.855,80.875,80.825,80.865,143400000.0
2008-12-17 18:47:00,80.865,80.925,80.86,80.875,107800000.0
2008-12-17 18:48:00,80.87,80.905,80.855,80.9,80200000.0
2008-12-17 18:49:00,80.895,80.915,80.845,80.855,123200000.0
2008-12-17 18:50:00,80.855,80.9,80.81,80.82,176400000.0
2008-12-17 18:51:00,80.83,80.835,80.805,80.82,139200000.0
2008-12-17 18:52:00,80.82,80.855,80.795,80.835,202200000.0
2008-12-17 18:53:00,80.83,80.87,80.825,80.855,208000000.0
2008-12-17 18:54:00,80.855,80.87,80.795,80.81,177200000.0
2008-12-17 18:55:00,80.805,80.89,80.8,80.88,157200000.0
2008-12-17 18:56:00,80.88,80.965,80.88,80.945,187800000.0
2008-12-17 18:57:00,80.945,80.985,80.89,80.905,148200000.0
2008-12-17 18:58:00,80.905,81.0,80.885,81.0,222400000.0
2008-12-17 18:59:00,80.995,81.005,80.89,80.95,211200000.0
2008-12-17 19:00:00,80.955,81.055,80.955,81.04,181800000.0
2008-12-17 19:01:00,81.035,81.055,81.0,81.05,143600000.0
2008-12-17 19:02:00,81.045,81.12,81.045,81.12,108000000.0
2008-12-17 19:03:00,81.12,81.205,81.115,81.15,181200000.0
2008-12-17 19:04:00,81.15,81.195,81.15,81.155,119100000.0
2008-12-17 19:05:00,81.155,81.175,81.11,81.165,148800000.0
2008-12-17 19:06:00,81.16,81.18,81.12,81.125,163400000.0
2008-12-17 19:07:00,81.14,81.315,81.135,81.3,204600000.0
2008-12-17 19:08:00,81.3,81.31,81.16,81.24,192200000.0
2008-12-17 19:09:00,81.24,81.265,81.22,81.265,122000000.0
2008-12-17 19:10:00,81.265,81.29,81.23,81.28,139200000.0
2008-12-17 19:11:00,81.275,81.37,81.26,81.36,134000000.0
2008-12-17 19:12:00,81.355,81.375,81.29,81.335,190200000.0
2008-12-17 19:13:00,81.335,81.365,81.315,81.345,121200000.0
2008-12-17 19:14:00,81.345,81.345,81.265,81.28,179200000.0
2008-12-17 19:15:00,81.295,81.32,81.22,81.305,172200000.0
2008-12-17 19:16:00,81.305,81.345,81.28,81.345,200200000.0
2008-12-17 19:17:00,81.345,81.37,81.28,81.34,182800000.0
2008-12-17 19:18:00,81.34,81.36,81.315,81.33,167600000.0
2008-12-17 19:19:00,81.325,81.41,81.3,81.41,218000000.0
2008-12-17 19:20:00,81.42,81.42,81.35,81.4,191800000.0
2008-12-17 19:21:00,81.4,81.515,81.4,81.48,194800000.0
2008-12-17 19:22:00,81.475,81.485,81.365,81.365,124800000.0
2008-12-17 19:23:00,81.375,81.41,81.365,81.39,123200000.0
2008-12-17 19:24:00,81.39,81.39,81.34,81.34,109200000.0
2008-12-17 19:25:00,81.34,81.345,81.31,81.33,91000000.0
2008-12-17 19:26:00,81.33,81.34,81.295,81.295,87200000.0
2008-12-17 19:27:00,81.295,81.32,81.29,81.3,65000000.0
2008-12-17 19:28:00,81.3,81.315,81.28,81.29,113400000.0
2008-12-17 19:29:00,81.29,81.335,81.29,81.32,78600000.0
2008-12-17 19:30:00,81.3,81.355,81.29,81.35,131000000.0
2008-12-17 19:31:00,81.35,81.39,81.325,81.345,104400000.0
2008-12-17 19:32:00,81.35,81.38,81.34,81.38,122600000.0
2008-12-17 19:33:00,81.385,81.44,81.385,81.435,110600000.0
2008-12-17 19:34:00,81.43,81.44,81.35,81.36,121200000.0
2008-12-17 19:35:00,81.365,81.39,81.355,81.36,82400000.0
2008-12-17 19:36:00,81.37,81.41,81.325,81.325,164700000.0
2008-12-17 19:37:00,81.315,81.345,81.295,81.315,115600000.0
2008-12-17 19:38:00,81.31,81.345,81.285,81.29,170200000.0
2008-12-17 19:39:00,81.29,81.32,81.27,81.27,142600000.0
2008-12-17 19:40:00,81.27,81.27,81.185,81.2,146200000.0
2008-12-17 19:41:00,81.2,81.2,81.105,81.16,138400000.0
2008-12-17 19:42:00,81.165,81.17,81.085,81.085,120400000.0
2008-12-17 19:43:00,81.08,81.08,81.03,81.065,124600000.0
2008-12-17 19:44:00,81.055,81.085,81.035,81.045,182600000.0
2008-12-17 19:45:00,81.045,81.065,81.01,81.01,103800000.0
2008-12-17 19:46:00,81.01,81.015,80.97,80.97,99800000.0
2008-12-17 19:47:00,80.97,81.045,80.97,81.04,134000000.0
2008-12-17 19:48:00,81.045,81.13,81.035,81.11,80000000.0
2008-12-17 19:49:00,81.115,81.12,81.045,81.045,85200000.0
2008-12-17 19:50:00,81.04,81.065,81.035,81.06,117400000.0
2008-12-17 19:51:00,81.06,81.095,81.015,81.06,137800000.0
2008-12-17 19:52:00,81.07,81.16,81.06,81.125,99000000.0
2008-12-17 19:53:00,81.13,81.18,81.125,81.155,159200000.0
2008-12-17 19:54:00,81.15,81.2,81.13,81.185,121000000.0
2008-12-17 19:55:00,81.19,81.2,81.145,81.155,108400000.0
2008-12-17 19:56:00,81.155,81.185,81.15,81.165,72800000.0
2008-12-17 19:57:00,81.16,81.17,81.145,81.155,108600000.0
2008-12-17 19:58:00,81.16,81.22,81.16,81.195,117400000.0
2008-12-17 19:59:00,81.195,81.205,81.17,81.195,68800000.0
2008-12-17 20:00:00,81.195,81.195,81.09,81.1,117600000.0
2008-12-17 20:01:00,81.1,81.1,81.04,81.065,169000000.0
2008-12-17 20:02:00,81.055,81.07,81.025,81.07,125200000.0
2008-12-17 20:03:00,81.07,81.07,81.0,81.005,101200000.0
2008-12-17 20:04:00,81.005,81.04,80.995,81.035,75800000.0
2008-12-17 20:05:00,81.035,81.09,81.035,81.085,112000000.0
2008-12-17 20:06:00,81.09,81.15,81.09,81.14,166000000.0
2008-12-17 20:07:00,81.14,81.2,81.11,81.18,163200000.0
2008-12-17 20:08:00,81.175,81.225,81.175,81.225,96000000.0
2008-12-17 20:09:00,81.22,81.285,81.215,81.27,141000000.0
2008-12-17 20:10:00,81.265,81.335,81.23,81.31,152600000.0
2008-12-17 20:11:00,81.31,81.31,81.275,81.285,82800000.0
2008-12-17 20:12:00,81.295,81.295,81.26,81.26,66000000.0
2008-12-17 20:13:00,81.265,81.3,81.265,81.285,83000000.0
2008-12-17 20:14:00,81.28,81.3,81.25,81.255,94600000.0
2008-12-17 20:15:00,81.26,81.26,81.13,81.19,75400000.0
2008-12-17 20:16:00,81.195,81.235,81.145,81.145,168400000.0
2008-12-17 20:17:00,81.145,81.175,81.125,81.155,137200000.0
2008-12-17 20:18:00,81.155,81.165,81.105,81.125,90800000.0
2008-12-17 20:19:00,81.12,81.125,81.065,81.065,136000000.0
2008-12-17 20:20:00,81.07,81.09,81.04,81.085,167800000.0
2008-12-17 20:21:00,81.085,81.085,81.065,81.08,101800000.0
2008-12-17 20:22:00,81.085,81.13,81.07,81.12,117400000.0
2008-12-17 20:23:00,81.12,81.15,81.095,81.11,170400000.0
2008-12-17 20:24:00,81.115,81.18,81.11,81.16,166400000.0
2008-12-17 20:25:00,81.16,81.25,81.16,81.23,175200000.0
2008-12-17 20:26:00,81.235,81.265,81.21,81.23,116800000.0
2008-12-17 20:27:00,81.225,81.245,81.22,81.23,79400000.0
2008-12-17 20:28:00,81.23,81.24,81.215,81.24,66200000.0
2008-12-17 20:29:00,81.23,81.25,81.215,81.23,119400000.0
2008-12-17 20:30:00,81.24,81.325,81.235,81.295,172200000.0
2008-12-17 20:31:00,81.3,81.415,81.3,81.415,114400000.0
2008-12-17 20:32:00,81.41,81.415,81.37,81.37,161000000.0
2008-12-17 20:33:00,81.38,81.4,81.365,81.4,119800000.0
2008-12-17 20:34:00,81.39,81.425,81.38,81.42,124000000.0
2008-12-17 20:35:00,81.42,81.42,81.4,81.405,60000000.0
2008-12-17 20:36:00,81.405,81.43,81.385,81.42,70800000.0
2008-12-17 20:37:00,81.41,81.44,81.41,81.44,58000000.0
2008-12-17 20:38:00,81.44,81.615,81.44,81.605,131600000.0
2008-12-17 20:39:00,81.6,81.725,81.59,81.665,168200000.0
2008-12-17 20:40:00,81.66,81.67,81.55,81.56,121200000.0
2008-12-17 20:41:00,81.545,81.595,81.54,81.59,120400000.0
2008-12-17 20:42:00,81.595,81.61,81.535,81.585,100800000.0
2008-12-17 20:43:00,81.585,81.595,81.545,81.555,131600000.0
2008-12-17 20:44:00,81.565,81.565,81.5,81.515,143400000.0
2008-12-17 20:45:00,81.515,81.545,81.495,81.53,116400000.0
2008-12-17 20:46:00,81.535,81.605,81.53,81.59,144200000.0
2008-12-17 20:47:00,81.59,81.59,81.5,81.505,128800000.0
2008-12-17 20:48:00,81.51,81.515,81.365,81.42,150400000.0
2008-12-17 20:49:00,81.425,81.455,81.41,81.44,60400000.0
2008-12-17 20:50:00,81.435,81.44,81.395,81.405,75200000.0
2008-12-17 20:51:00,81.42,81.425,81.38,81.385,80800000.0
2008-12-17 20:52:00,81.39,81.415,81.38,81.385,91600000.0
2008-12-17 20:53:00,81.38,81.465,81.37,81.455,82400000.0
2008-12-17 20:54:00,81.455,81.475,81.45,81.465,71600000.0
2008-12-17 20:55:00,81.465,81.47,81.405,81.42,82400000.0
2008-12-17 20:56:00,81.42,81.425,81.405,81.41,143200000.0
2008-12-17 20:57:00,81.41,81.425,81.41,81.42,31200000.0
2008-12-17 20:58:00,81.425,81.44,81.41,81.42,75200000.0
2008-12-17 20:59:00,81.42,81.43,81.41,81.42,72800000.0
2008-12-17 21:00:00,81.425,81.43,81.4,81.42,40400000.0
2008-12-17 21:01:00,81.42,81.435,81.395,81.4,126800000.0
2008-12-17 21:02:00,81.405,81.405,81.38,81.385,68000000.0
2008-12-17 21:03:00,81.39,81.46,81.385,81.455,106400000.0
2008-12-17 21:04:00,81.45,81.455,81.38,81.395,178400000.0
2008-12-17 21:05:00,81.4,81.43,81.385,81.42,138000000.0
2008-12-17 21:06:00,81.42,81.435,81.41,81.415,47200000.0
2008-12-17 21:07:00,81.42,81.42,81.375,81.38,82800000.0
2008-12-17 21:08:00,81.38,81.495,81.38,81.485,124800000.0
2008-12-17 21:09:00,81.48,81.54,81.475,81.495,135000000.0
2008-12-17 21:10:00,81.49,81.53,81.48,81.51,116600000.0
2008-12-17 21:11:00,81.53,81.56,81.51,81.54,149200000.0
2008-12-17 21:12:00,81.545,81.575,81.535,81.55,110800000.0
2008-12-17 21:13:00,81.55,81.55,81.49,81.49,83200000.0
2008-12-17 21:14:00,81.49,81.505,81.465,81.485,122400000.0
2008-12-17 21:15:00,81.48,81.505,81.46,81.475,122800000.0
2008-12-17 21:16:00,81.475,81.585,81.475,81.56,112000000.0
2008-12-17 21:17:00,81.56,81.635,81.49,81.62,117800000.0
2008-12-17 21:18:00,81.625,81.625,81.56,81.585,83200000.0
2008-12-17 21:19:00,81.585,81.605,81.515,81.52,116800000.0
2008-12-17 21:20:00,81.525,81.55,81.51,81.535,104800000.0
2008-12-17 21:21:00,81.53,81.54,81.485,81.485,54400000.0
2008-12-17 21:22:00,81.49,81.5,81.475,81.48,55600000.0
2008-12-17 21:23:00,81.475,81.53,81.475,81.53,93600000.0
2008-12-17 21:24:00,81.525,81.555,81.525,81.545,66800000.0
2008-12-17 21:25:00,81.545,81.585,81.53,81.54,62800000.0
2008-12-17 21:26:00,81.54,81.545,81.48,81.48,66800000.0
2008-12-17 21:27:00,81.48,81.485,81.47,81.485,43600000.0
2008-12-17 21:28:00,81.485,81.485,81.42,81.445,50400000.0
2008-12-17 21:29:00,81.44,81.44,81.4,81.43,114800000.0
2008-12-17 21:30:00,81.415,81.44,81.33,81.35,108200000.0
2008-12-17 21:31:00,81.35,81.46,81.35,81.435,164400000.0
2008-12-17 21:32:00,81.435,81.445,81.405,81.41,169800000.0
2008-12-17 21:33:00,81.425,81.425,81.375,81.39,161400000.0
2008-12-17 21:34:00,81.39,81.415,81.37,81.375,117200000.0
2008-12-17 21:35:00,81.375,81.385,81.35,81.375,142000000.0
2008-12-17 21:36:00,81.38,81.395,81.345,81.355,122000000.0
2008-12-17 21:37:00,81.355,81.375,81.345,81.345,148800000.0
2008-12-17 21:38:00,81.35,81.35,81.29,81.295,128400000.0
2008-12-17 21:39:00,81.3,81.365,81.265,81.36,99200000.0
2008-12-17 21:40:00,81.345,81.38,81.32,81.375,111200000.0
2008-12-17 21:41:00,81.38,81.405,81.355,81.405,103200000.0
2008-12-17 21:42:00,81.41,81.465,81.4,81.42,162600000.0
2008-12-17 21:43:00,81.425,81.46,81.395,81.44,76600000.0
2008-12-17 21:44:00,81.435,81.47,81.35,81.39,114400000.0
2008-12-17 21:45:00,81.39,81.39,81.34,81.35,50800000.0
2008-12-17 21:46:00,81.35,81.38,81.34,81.37,144200000.0
2008-12-17 21:47:00,81.375,81.385,81.36,81.365,120000000.0
2008-12-17 21:48:00,81.36,81.385,81.36,81.385,84400000.0
2008-12-17 21:49:00,81.385,81.43,81.385,81.425,92800000.0
2008-12-17 21:50:00,81.425,81.45,81.42,81.445,95200000.0
2008-12-17 21:51:00,81.445,81.47,81.435,81.45,119200000.0
2008-12-17 21:52:00,81.455,81.525,81.45,81.505,126800000.0
2008-12-17 21:53:00,81.495,81.52,81.44,81.515,171600000.0
2008-12-17 21:54:00,81.51,81.51,81.495,81.5,64000000.0
2008-12-17 21:55:00,81.5,81.515,81.485,81.515,88600000.0
2008-12-17 21:56:00,81.515,81.555,81.515,81.54,109000000.0
2008-12-17 21:57:00,81.54,81.585,81.53,81.575,139600000.0
2008-12-17 21:58:00,81.58,81.605,81.575,81.595,109400000.0
2008-12-17 21:59:00,81.595,81.605,81.575,81.585,116600000.0
2008-12-17 22:00:00,81.585,81.6,81.575,81.575,88400000.0
2008-12-17 22:01:00,81.57,81.59,81.51,81.52,186800000.0
2008-12-17 22:02:00,81.52,81.53,81.465,81.495,178800000.0
2008-12-17 22:03:00,81.5,81.575,81.5,81.555,120000000.0
2008-12-17 22:04:00,81.56,81.57,81.535,81.535,79200000.0
2008-12-17 22:05:00,81.53,81.535,81.515,81.525,74400000.0
2008-12-17 22:06:00,81.525,81.54,81.47,81.47,118800000.0
2008-12-17 22:07:00,81.465,81.48,81.45,81.465,55600000.0
2008-12-17 22:08:00,81.46,81.465,81.42,81.43,64200000.0
2008-12-17 22:09:00,81.425,81.47,81.405,81.43,162800000.0
2008-12-17 22:10:00,81.46,81.475,81.445,81.46,79800000.0
2008-12-17 22:11:00,81.455,81.46,81.365,81.365,66800000.0
2008-12-17 22:12:00,81.36,81.435,81.35,81.415,106400000.0
2008-12-17 22:13:00,81.415,81.48,81.405,81.435,123200000.0
2008-12-17 22:14:00,81.435,81.47,81.405,81.44,133200000.0
2008-12-17 22:15:00,81.435,81.455,81.425,81.44,105000000.0
2008-12-17 22:16:00,81.44,81.465,81.425,81.43,77200000.0
2008-12-17 22:17:00,81.43,81.46,81.425,81.45,61600000.0
2008-12-17 22:18:00,81.455,81.5,81.455,81.495,76200000.0
2008-12-17 22:19:00,81.5,81.615,81.475,81.58,143600000.0
2008-12-17 22:20:00,81.575,81.575,81.44,81.475,186200000.0
2008-12-17 22:21:00,81.475,81.49,81.41,81.43,91400000.0
2008-12-17 22:22:00,81.425,81.48,81.41,81.465,154200000.0
2008-12-17 22:23:00,81.47,81.48,81.39,81.42,113000000.0
2008-12-17 22:24:00,81.42,81.495,81.42,81.47,195600000.0
2008-12-17 22:25:00,81.455,81.46,81.435,81.46,75400000.0
2008-12-17 22:26:00,81.45,81.475,81.42,81.43,172000000.0
2008-12-17 22:27:00,81.42,81.435,81.375,81.4,189200000.0
2008-12-17 22:28:00,81.4,81.45,81.395,81.435,90000000.0
2008-12-17 22:29:00,81.445,81.45,81.41,81.42,78800000.0
2008-12-17 22:30:00,81.425,81.465,81.42,81.435,125000000.0
2008-12-17 22:31:00,81.445,81.45,81.415,81.415,66800000.0
2008-12-17 22:32:00,81.415,81.445,81.415,81.425,133600000.0
2008-12-17 22:33:00,81.43,81.43,81.405,81.42,30400000.0
2008-12-17 22:34:00,81.42,81.45,81.42,81.435,49200000.0
2008-12-17 22:35:00,81.45,81.45,81.425,81.425,122000000.0
2008-12-17 22:36:00,81.43,81.445,81.42,81.43,153200000.0
2008-12-17 22:37:00,81.43,81.43,81.32,81.32,146600000.0
2008-12-17 22:38:00,81.31,81.32,81.255,81.265,83800000.0
2008-12-17 22:39:00,81.26,81.26,81.195,81.22,81400000.0
2008-12-17 22:40:00,81.225,81.405,81.225,81.385,130700000.0
2008-12-17 22:41:00,81.395,81.425,81.395,81.42,137800000.0
2008-12-17 22:42:00,81.42,81.42,81.375,81.385,84400000.0
2008-12-17 22:43:00,81.385,81.415,81.375,81.4,79600000.0
2008-12-17 22:44:00,81.405,81.44,81.395,81.435,83800000.0
2008-12-17 22:45:00,81.435,81.5,81.435,81.485,102000000.0
2008-12-17 22:46:00,81.48,81.485,81.385,81.39,109800000.0
2008-12-17 22:47:00,81.405,81.55,81.39,81.5,145900000.0
2008-12-17 22:48:00,81.505,81.52,81.42,81.435,107800000.0
2008-12-17 22:49:00,81.44,81.495,81.44,81.465,140400000.0
2008-12-17 22:50:00,81.465,81.505,81.455,81.49,116600000.0
2008-12-17 22:51:00,81.49,81.49,81.36,81.425,122600000.0
2008-12-17 22:52:00,81.42,81.42,81.38,81.405,75400000.0
2008-12-17 22:53:00,81.395,81.41,81.345,81.375,85200000.0
2008-12-17 22:54:00,81.38,81.425,81.36,81.375,79200000.0
2008-12-17 22:55:00,81.385,81.395,81.345,81.375,66000000.0
2008-12-17 22:56:00,81.37,81.385,81.32,81.32,116600000.0
2008-12-17 22:57:00,81.32,81.365,81.32,81.365,54000000.0
2008-12-17 22:58:00,81.36,81.36,81.315,81.325,50200000.0
2008-12-17 22:59:00,81.33,81.345,81.325,81.325,88000000.0
2008-12-17 23:00:00,81.33,81.35,81.315,81.35,89400000.0
2008-12-17 23:01:00,81.345,81.37,81.335,81.37,30600000.0
2008-12-17 23:02:00,81.37,81.41,81.34,81.4,75600000.0
2008-12-17 23:03:00,81.405,81.46,81.385,81.39,84000000.0
2008-12-17 23:04:00,81.39,81.485,81.39,81.47,35200000.0
2008-12-17 23:05:00,81.49,81.49,81.445,81.45,51000000.0
2008-12-17 23:06:00,81.445,81.46,81.4,81.425,58000000.0
2008-12-17 23:07:00,81.435,81.48,81.41,81.455,43000000.0
2008-12-17 23:08:00,81.46,81.475,81.405,81.47,84400000.0
2008-12-17 23:09:00,81.47,81.515,81.42,81.43,31600000.0
2008-12-17 23:10:00,81.43,81.44,81.42,81.425,34000000.0
2008-12-17 23:11:00,81.42,81.45,81.42,81.45,46800000.0
2008-12-17 23:12:00,81.445,81.455,81.43,81.44,129400000.0
2008-12-17 23:13:00,81.44,81.485,81.44,81.485,49200000.0
2008-12-17 23:14:00,81.48,81.495,81.42,81.42,46400000.0
2008-12-17 23:15:00,81.42,81.45,81.385,81.42,36200000.0
2008-12-17 23:16:00,81.42,81.44,81.42,81.44,54600000.0
2008-12-17 23:17:00,81.445,81.45,81.42,81.42,28600000.0
2008-12-17 23:18:00,81.42,81.42,81.385,81.39,66800000.0
2008-12-17 23:19:00,81.39,81.39,81.375,81.38,24000000.0
2008-12-17 23:20:00,81.38,81.4,81.355,81.365,45200000.0
2008-12-17 23:21:00,81.37,81.43,81.365,81.395,59000000.0
2008-12-17 23:22:00,81.4,81.44,81.36,81.37,67800000.0
2008-12-17 23:23:00,81.375,81.405,81.365,81.375,41000000.0
2008-12-17 23:24:00,81.38,81.405,81.38,81.4,44200000.0
2008-12-17 23:25:00,81.405,81.445,81.4,81.43,42800000.0
2008-12-17 23:26:00,81.43,81.435,81.415,81.415,44000000.0
2008-12-17 23:27:00,81.415,81.48,81.385,81.46,97200000.0
2008-12-17 23:28:00,81.48,81.48,81.44,81.44,33600000.0
2008-12-17 23:29:00,81.445,81.465,81.38,81.38,78800000.0
2008-12-17 23:30:00,81.38,81.4,81.33,81.385,93400000.0
2008-12-17 23:31:00,81.38,81.425,81.38,81.415,38400000.0
2008-12-17 23:32:00,81.415,81.415,81.38,81.405,40800000.0
2008-12-17 23:33:00,81.4,81.4,81.285,81.295,65600000.0
2008-12-17 23:34:00,81.28,81.335,81.275,81.32,35200000.0
2008-12-17 23:35:00,81.31,81.33,81.305,81.31,26400000.0
2008-12-17 23:36:00,81.31,81.33,81.27,81.315,41200000.0
2008-12-17 23:37:00,81.315,81.345,81.275,81.3,87200000.0
2008-12-17 23:38:00,81.31,81.335,81.265,81.295,56200000.0
2008-12-17 23:39:00,81.34,81.35,81.275,81.295,57600000.0
2008-12-17 23:40:00,81.295,81.325,81.27,81.295,56600000.0
2008-12-17 23:41:00,81.295,81.305,81.275,81.3,38400000.0
2008-12-17 23:42:00,81.305,81.31,81.27,81.295,39800000.0
2008-12-17 23:43:00,81.3,81.34,81.285,81.32,59200000.0
2008-12-17 23:44:00,81.31,81.35,81.31,81.345,20400000.0
2008-12-17 23:45:00,81.33,81.395,81.33,81.35,41200000.0
2008-12-17 23:46:00,81.355,81.365,81.34,81.36,40800000.0
2008-12-17 23:47:00,81.365,81.39,81.365,81.375,27200000.0
2008-12-17 23:48:00,81.385,81.385,81.35,81.35,56600000.0
2008-12-17 23:49:00,81.35,81.37,81.35,81.37,26200000.0
2008-12-17 23:50:00,81.365,81.375,81.33,81.33,70600000.0
2008-12-17 23:51:00,81.33,81.345,81.315,81.315,12800000.0
2008-12-17 23:52:00,81.315,81.375,81.305,81.375,63600000.0
2008-12-17 23:53:00,81.375,81.375,81.35,81.36,25200000.0
2008-12-17 23:54:00,81.36,81.365,81.34,81.34,28000000.0
2008-12-17 23:55:00,81.34,81.35,81.31,81.315,34800000.0
2008-12-17 23:56:00,81.31,81.325,81.265,81.305,57600000.0
2008-12-17 23:57:00,81.295,81.31,81.295,81.3,19200000.0
2008-12-17 23:58:00,81.32,81.345,81.295,81.325,56400000.0
2008-12-17 23:59:00,81.325,81.375,81.325,81.36,23200000.0
2008-12-18 00:00:00,81.36,81.36,81.31,81.31,20400000.0
2008-12-18 00:01:00,81.315,81.36,81.31,81.355,36000000.0
2008-12-18 00:02:00,81.355,81.375,81.34,81.375,20800000.0
2008-12-18 00:03:00,81.375,81.38,81.37,81.37,8000000.0
2008-12-18 00:04:00,81.365,81.365,81.32,81.34,24400000.0
2008-12-18 00:05:00,81.335,81.375,81.335,81.375,21600000.0
2008-12-18 00:06:00,81.37,81.375,81.37,81.375,17200000.0
2008-12-18 00:07:00,81.385,81.405,81.365,81.39,28000000.0
2008-12-18 00:08:00,81.385,81.415,81.38,81.38,7200000.0
2008-12-18 00:09:00,81.38,81.405,81.33,81.38,41600000.0
2008-12-18 00:10:00,81.38,81.39,81.355,81.39,22000000.0
2008-12-18 00:11:00,81.39,81.405,81.39,81.405,15200000.0
2008-12-18 00:12:00,81.405,81.45,81.405,81.45,24000000.0
2008-12-18 00:13:00,81.47,81.485,81.455,81.465,32800000.0
2008-12-18 00:14:00,81.465,81.47,81.395,81.425,37600000.0
2008-12-18 00:15:00,81.43,81.455,81.43,81.455,32400000.0
2008-12-18 00:16:00,81.465,81.47,81.465,81.47,19200000.0
2008-12-18 00:17:00,81.475,81.49,81.465,81.465,38000000.0
2008-12-18 00:18:00,81.47,81.48,81.465,81.475,22000000.0
2008-12-18 00:19:00,81.475,81.505,81.465,81.475,65400000.0
2008-12-18 00:20:00,81.47,81.5,81.465,81.495,66800000.0
2008-12-18 00:21:00,81.485,81.495,81.475,81.485,29200000.0
2008-12-18 00:22:00,81.485,81.5,81.475,81.5,29200000.0
2008-12-18 00:23:00,81.495,81.495,81.46,81.46,33200000.0
2008-12-18 00:24:00,81.465,81.48,81.465,81.48,13200000.0
2008-12-18 00:25:00,81.465,81.48,81.465,81.48,3600000.0
2008-12-18 00:26:00,81.485,81.49,81.465,81.465,20800000.0
2008-12-18 00:27:00,81.46,81.485,81.455,81.465,22800000.0
2008-12-18 00:28:00,81.46,81.47,81.455,81.455,18000000.0
2008-12-18 00:29:00,81.43,81.453,81.425,81.453,15200000.0
2008-12-18 00:30:00,81.46,81.48,81.455,81.475,14400000.0
2008-12-18 00:31:00,81.48,81.48,81.47,81.475,4800000.0
2008-12-18 00:32:00,81.485,81.5,81.465,81.485,22800000.0
2008-12-18 00:33:00,81.485,81.485,81.46,81.47,33600000.0
2008-12-18 00:34:00,81.485,81.515,81.455,81.455,26400000.0
2008-12-18 00:35:00,81.45,81.49,81.45,81.485,23000000.0
2008-12-18 00:36:00,81.48,81.515,81.48,81.48,46000000.0
2008-12-18 00:37:00,81.48,81.53,81.455,81.5,40400000.0
2008-12-18 00:38:00,81.5,81.5,81.46,81.46,28400000.0
2008-12-18 00:39:00,81.46,81.485,81.46,81.48,12800000.0
2008-12-18 00:40:00,81.465,81.48,81.45,81.45,37600000.0
2008-12-18 00:41:00,81.45,81.45,81.42,81.445,40800000.0
2008-12-18 00:42:00,81.44,81.44,81.42,81.435,37000000.0
2008-12-18 00:43:00,81.465,81.485,81.435,81.48,32000000.0
2008-12-18 00:44:00,81.44,81.495,81.44,81.47,39200000.0
2008-12-18 00:45:00,81.47,81.47,81.375,81.445,36800000.0
2008-12-18 00:46:00,81.445,81.455,81.36,81.375,21200000.0
2008-12-18 00:47:00,81.385,81.46,81.355,81.375,19000000.0
2008-12-18 00:48:00,81.37,81.37,81.37,81.37,1200000.0
2008-12-18 00:49:00,81.39,81.395,81.385,81.395,7200000.0
2008-12-18 00:50:00,81.405,81.415,81.39,81.39,8400000.0
2008-12-18 00:51:00,81.385,81.385,81.385,81.385,1200000.0
2008-12-18 00:52:00,81.37,81.415,81.37,81.39,19600000.0
2008-12-18 00:53:00,81.385,81.45,81.325,81.355,14800000.0
2008-12-18 00:54:00,81.36,81.36,81.36,81.36,1200000.0
2008-12-18 00:55:00,81.339,81.368,81.327,81.344,63200000.0
2008-12-18 00:56:00,81.355,81.36,81.355,81.36,4800000.0
2008-12-18 00:57:00,81.355,81.43,81.34,81.43,26200000.0
2008-12-18 00:58:00,81.345,81.345,81.3,81.31,43400000.0
2008-12-18 00:59:00,81.31,81.365,81.31,81.365,77200000.0
2008-12-18 01:00:00,81.365,81.39,81.33,81.335,93600000.0
2008-12-18 01:01:00,81.335,81.34,81.335,81.34,11200000.0
2008-12-18 01:02:00,81.34,81.34,81.33,81.34,50600000.0
2008-12-18 01:03:00,81.345,81.345,81.33,81.34,53600000.0
2008-12-18 01:04:00,81.34,81.34,81.34,81.34,30400000.0
2008-12-18 01:05:00,81.34,81.34,81.255,81.28,20800000.0
2008-12-18 01:06:00,81.29,81.325,81.285,81.325,14400000.0
2008-12-18 01:07:00,81.325,81.365,81.325,81.34,87600000.0
2008-12-18 01:08:00,81.34,81.415,81.34,81.37,48000000.0
2008-12-18 01:09:00,81.375,81.455,81.375,81.39,55800000.0
2008-12-18 01:10:00,81.39,81.44,81.39,81.435,24200000.0
2008-12-18 01:11:00,81.415,81.44,81.415,81.425,24000000.0
2008-12-18 01:12:00,81.43,81.54,81.43,81.46,63200000.0
2008-12-18 01:13:00,81.445,81.48,81.365,81.38,69200000.0
2008-12-18 01:14:00,81.38,81.4,81.38,81.385,29000000.0
2008-12-18 01:15:00,81.385,81.385,81.38,81.38,15000000.0
2008-12-18 01:16:00,81.38,81.405,81.38,81.39,29200000.0
2008-12-18 01:17:00,81.395,81.4,81.38,81.38,30400000.0
2008-12-18 01:18:00,81.38,81.39,81.38,81.38,17600000.0
2008-12-18 01:19:00,81.38,81.39,81.36,81.38,19600000.0
2008-12-18 01:20:00,81.38,81.38,81.38,81.38,25000000.0
2008-12-18 01:21:00,81.38,81.38,81.36,81.365,40800000.0
2008-12-18 01:22:00,81.365,81.41,81.365,81.405,25600000.0
2008-12-18 01:23:00,81.41,81.425,81.405,81.41,28800000.0
2008-12-18 01:24:00,81.41,81.41,81.405,81.405,12800000.0
2008-12-18 01:25:00,81.405,81.405,81.405,81.405,3200000.0
2008-12-18 01:26:00,81.405,81.41,81.4,81.41,11200000.0
2008-12-18 01:27:00,81.425,81.46,81.4,81.4,36800000.0
2008-12-18 01:28:00,81.385,81.42,81.385,81.42,19200000.0
2008-12-18 01:29:00,81.405,81.405,81.305,81.32,83200000.0
2008-12-18 01:30:00,81.32,81.355,81.315,81.335,57200000.0
2008-12-18 01:31:00,81.34,81.345,81.32,81.32,51200000.0
2008-12-18 01:32:00,81.325,81.33,81.315,81.32,28800000.0
2008-12-18 01:33:00,81.325,81.325,81.28,81.29,56000000.0
2008-12-18 01:34:00,81.29,81.315,81.28,81.31,68000000.0
2008-12-18 01:35:00,81.315,81.32,81.295,81.295,94800000.0
2008-12-18 01:36:00,81.295,81.32,81.295,81.32,57600000.0
2008-12-18 01:37:00,81.315,81.34,81.315,81.325,44800000.0
2008-12-18 01:38:00,81.33,81.335,81.32,81.33,25600000.0
2008-12-18 01:39:00,81.335,81.335,81.29,81.29,44800000.0
2008-12-18 01:40:00,81.29,81.29,81.28,81.28,27200000.0
2008-12-18 01:41:00,81.29,81.365,81.28,81.36,56000000.0
2008-12-18 01:42:00,81.36,81.36,81.34,81.34,11200000.0
2008-12-18 01:43:00,81.34,81.34,81.325,81.335,12800000.0
2008-12-18 01:44:00,81.325,81.345,81.315,81.34,48800000.0
2008-12-18 01:45:00,81.355,81.355,81.29,81.29,54000000.0
2008-12-18 01:46:00,81.3,81.3,81.22,81.29,48600000.0
2008-12-18 01:47:00,81.29,81.29,81.28,81.29,78400000.0
2008-12-18 01:48:00,81.29,81.29,81.29,81.29,24000000.0
2008-12-18 01:49:00,81.29,81.29,81.29,81.29,22400000.0
2008-12-18 01:50:00,81.29,81.29,81.21,81.265,43200000.0
2008-12-18 01:51:00,81.265,81.27,81.26,81.26,20800000.0
2008-12-18 01:52:00,81.265,81.28,81.26,81.28,19200000.0
2008-12-18 01:53:00,81.285,81.285,81.275,81.28,9600000.0
2008-12-18 01:54:00,81.29,81.29,81.265,81.265,20800000.0
2008-12-18 01:55:00,81.265,81.295,81.265,81.28,22400000.0
2008-12-18 01:56:00,81.275,81.275,81.26,81.27,9600000.0
2008-12-18 01:57:00,81.265,81.27,81.26,81.27,22400000.0
2008-12-18 01:58:00,81.27,81.27,81.26,81.26,12800000.0
2008-12-18 01:59:00,81.22,81.255,81.22,81.255,62400000.0
2008-12-18 02:00:00,81.255,81.315,81.25,81.295,34200000.0
2008-12-18 02:01:00,81.31,81.345,81.31,81.315,76000000.0
2008-12-18 02:02:00,81.305,81.315,81.295,81.315,36800000.0
2008-12-18 02:03:00,81.305,81.315,81.265,81.28,40000000.0
2008-12-18 02:04:00,81.28,81.305,81.215,81.3,72800000.0
2008-12-18 02:05:00,81.3,81.32,81.295,81.315,41600000.0
2008-12-18 02:06:00,81.315,81.315,81.26,81.26,35200000.0
2008-12-18 02:07:00,81.265,81.275,81.245,81.245,81600000.0
2008-12-18 02:08:00,81.245,81.265,81.24,81.265,62000000.0
2008-12-18 02:09:00,81.265,81.305,81.265,81.295,73200000.0
2008-12-18 02:10:00,81.295,81.295,81.27,81.28,16000000.0
2008-12-18 02:11:00,81.28,81.29,81.28,81.29,12800000.0
2008-12-18 02:12:00,81.29,81.3,81.29,81.29,12800000.0
2008-12-18 02:13:00,81.3,81.3,81.29,81.29,14400000.0
2008-12-18 02:14:00,81.29,81.325,81.285,81.325,21200000.0
2008-12-18 02:15:00,81.325,81.335,81.32,81.335,20800000.0
2008-12-18 02:16:00,81.335,81.34,81.32,81.34,14400000.0
2008-12-18 02:17:00,81.35,81.36,81.245,81.245,40000000.0
2008-12-18 02:18:00,81.26,81.28,81.25,81.27,55600000.0
2008-12-18 02:19:00,81.27,81.29,81.26,81.29,23200000.0
2008-12-18 02:20:00,81.275,81.335,81.25,81.335,51200000.0
2008-12-18 02:21:00,81.335,81.35,81.325,81.34,22400000.0
2008-12-18 02:22:00,81.34,81.35,81.335,81.345,45600000.0
2008-12-18 02:23:00,81.345,81.37,81.345,81.355,111800000.0
2008-12-18 02:24:00,81.36,81.39,81.35,81.38,75200000.0
2008-12-18 02:25:00,81.38,81.395,81.37,81.38,74400000.0
2008-12-18 02:26:00,81.38,81.385,81.37,81.375,70800000.0
2008-12-18 02:27:00,81.375,81.39,81.37,81.39,37800000.0
2008-12-18 02:28:00,81.385,81.415,81.385,81.4,42000000.0
2008-12-18 02:29:00,81.4,81.425,81.39,81.415,67200000.0
2008-12-18 02:30:00,81.415,81.465,81.41,81.445,97600000.0
2008-12-18 02:31:00,81.44,81.46,81.44,81.455,20600000.0
2008-12-18 02:32:00,81.45,81.455,81.415,81.44,110000000.0
2008-12-18 02:33:00,81.435,81.465,81.435,81.465,56000000.0
2008-12-18 02:34:00,81.46,81.475,81.455,81.47,20800000.0
2008-12-18 02:35:00,81.47,81.47,81.455,81.47,14400000.0
2008-12-18 02:36:00,81.47,81.485,81.465,81.475,30400000.0
2008-12-18 02:37:00,81.475,81.48,81.46,81.475,45800000.0
2008-12-18 02:38:00,81.485,81.54,81.475,81.54,51000000.0
2008-12-18 02:39:00,81.535,81.57,81.53,81.55,91200000.0
2008-12-18 02:40:00,81.55,81.585,81.535,81.54,37600000.0
2008-12-18 02:41:00,81.54,81.6,81.54,81.585,102400000.0
2008-12-18 02:42:00,81.58,81.735,81.58,81.735,191000000.0
2008-12-18 02:43:00,81.73,81.73,81.61,81.63,120600000.0
2008-12-18 02:44:00,81.635,81.635,81.58,81.61,21800000.0
2008-12-18 02:45:00,81.62,81.62,81.56,81.62,39200000.0
2008-12-18 02:46:00,81.62,81.62,81.62,81.62,25000000.0
2008-12-18 02:47:00,81.62,81.62,81.565,81.61,49000000.0
2008-12-18 02:48:00,81.595,81.635,81.59,81.59,45000000.0
2008-12-18 02:49:00,81.595,81.635,81.585,81.62,59800000.0
2008-12-18 02:50:00,81.62,81.62,81.565,81.575,28200000.0
2008-12-18 02:51:00,81.575,81.59,81.45,81.46,60500000.0
2008-12-18 02:52:00,81.46,81.46,81.38,81.45,81800000.0
2008-12-18 02:53:00,81.46,81.505,81.46,81.48,35200000.0
2008-12-18 02:54:00,81.485,81.505,81.465,81.475,56000000.0
2008-12-18 02:55:00,81.475,81.49,81.46,81.475,80000000.0
2008-12-18 02:56:00,81.52,81.55,81.45,81.485,61600000.0
2008-12-18 02:57:00,81.48,81.53,81.47,81.49,33600000.0
2008-12-18 02:58:00,81.49,81.515,81.485,81.495,35200000.0
2008-12-18 02:59:00,81.505,81.55,81.49,81.54,150200000.0
2008-12-18 03:00:00,81.535,81.54,81.5,81.515,235800000.0
2008-12-18 03:01:00,81.51,81.565,81.5,81.53,94600000.0
2008-12-18 03:02:00,81.53,81.55,81.52,81.55,88000000.0
2008-12-18 03:03:00,81.545,81.55,81.525,81.535,41600000.0
2008-12-18 03:04:00,81.545,81.555,81.53,81.535,44800000.0
2008-12-18 03:05:00,81.535,81.56,81.535,81.545,36400000.0
2008-12-18 03:06:00,81.545,81.7,81.545,81.66,161200000.0
2008-12-18 03:07:00,81.675,81.745,81.67,81.72,127400000.0
2008-12-18 03:08:00,81.72,81.765,81.72,81.74,106400000.0
2008-12-18 03:09:00,81.74,81.78,81.725,81.775,187200000.0
2008-12-18 03:10:00,81.77,81.785,81.755,81.765,72000000.0
2008-12-18 03:11:00,81.76,81.765,81.68,81.685,102400000.0
2008-12-18 03:12:00,81.675,81.75,81.675,81.74,65000000.0
2008-12-18 03:13:00,81.75,81.8,81.68,81.695,84000000.0
2008-12-18 03:14:00,81.695,81.695,81.64,81.66,32600000.0
2008-12-18 03:15:00,81.655,81.665,81.58,81.625,78200000.0
2008-12-18 03:16:00,81.63,81.635,81.595,81.61,32000000.0
2008-12-18 03:17:00,81.605,81.62,81.59,81.62,35200000.0
2008-12-18 03:18:00,81.62,81.675,81.62,81.675,46400000.0
2008-12-18 03:19:00,81.67,81.695,81.63,81.68,66600000.0
2008-12-18 03:20:00,81.665,81.685,81.66,81.67,29800000.0
2008-12-18 03:21:00,81.665,81.67,81.66,81.67,12200000.0
2008-12-18 03:22:00,81.68,81.685,81.65,81.66,33000000.0
2008-12-18 03:23:00,81.66,81.695,81.65,81.695,65600000.0
2008-12-18 03:24:00,81.69,81.725,81.685,81.685,30400000.0
2008-12-18 03:25:00,81.69,81.71,81.69,81.7,19200000.0
2008-12-18 03:26:00,81.69,81.695,81.675,81.695,33600000.0
2008-12-18 03:27:00,81.685,81.695,81.685,81.695,12800000.0
2008-12-18 03:28:00,81.69,81.69,81.64,81.645,13200000.0
2008-12-18 03:29:00,81.67,81.705,81.64,81.675,56400000.0
2008-12-18 03:30:00,81.68,81.685,81.675,81.675,9600000.0
2008-12-18 03:31:00,81.685,81.695,81.625,81.64,94200000.0
2008-12-18 03:32:00,81.64,81.665,81.62,81.665,28200000.0
2008-12-18 03:33:00,81.655,81.665,81.635,81.635,16000000.0
2008-12-18 03:34:00,81.65,81.66,81.645,81.655,12800000.0
2008-12-18 03:35:00,81.67,81.67,81.625,81.625,27200000.0
2008-12-18 03:36:00,81.62,81.675,81.615,81.67,60600000.0
2008-12-18 03:37:00,81.675,81.69,81.66,81.66,72600000.0
2008-12-18 03:38:00,81.665,81.69,81.66,81.685,50800000.0
2008-12-18 03:39:00,81.659,81.66,81.642,81.656,21600000.0
2008-12-18 03:40:00,81.685,81.72,81.685,81.7,22400000.0
2008-12-18 03:41:00,81.695,81.74,81.695,81.72,59800000.0
2008-12-18 03:42:00,81.72,81.73,81.715,81.72,23600000.0
2008-12-18 03:43:00,81.72,81.75,81.715,81.74,25600000.0
2008-12-18 03:44:00,81.735,81.77,81.735,81.77,46400000.0
2008-12-18 03:45:00,81.775,81.83,81.775,81.83,44800000.0
2008-12-18 03:46:00,81.84,81.85,81.805,81.815,42000000.0
2008-12-18 03:47:00,81.82,81.835,81.805,81.825,35000000.0
2008-12-18 03:48:00,81.82,81.84,81.79,81.81,68200000.0
2008-12-18 03:49:00,81.805,81.86,81.805,81.835,77200000.0
2008-12-18 03:50:00,81.84,81.845,81.825,81.825,30800000.0
2008-12-18 03:51:00,81.83,81.845,81.83,81.83,35200000.0
2008-12-18 03:52:00,81.82,81.825,81.795,81.815,65400000.0
2008-12-18 03:53:00,81.815,81.84,81.815,81.84,58000000.0
2008-12-18 03:54:00,81.84,81.93,81.84,81.89,56000000.0
2008-12-18 03:55:00,81.89,81.95,81.88,81.89,49000000.0
2008-12-18 03:56:00,81.895,81.895,81.87,81.88,34400000.0
2008-12-18 03:57:00,81.875,81.89,81.865,81.875,54800000.0
2008-12-18 03:58:00,81.875,81.91,81.86,81.905,58400000.0
2008-12-18 03:59:00,81.895,81.905,81.89,81.905,20800000.0
2008-12-18 04:00:00,81.895,81.935,81.895,81.895,47600000.0
2008-12-18 04:01:00,81.9,81.9,81.85,81.86,44800000.0
2008-12-18 04:02:00,81.865,81.88,81.855,81.875,97200000.0
2008-12-18 04:03:00,81.88,81.88,81.86,81.86,68400000.0
2008-12-18 04:04:00,81.82,81.835,81.755,81.765,86600000.0
2008-12-18 04:05:00,81.765,81.77,81.755,81.765,49600000.0
2008-12-18 04:06:00,81.765,81.785,81.725,81.725,65600000.0
2008-12-18 04:07:00,81.735,81.735,81.72,81.725,36800000.0
2008-12-18 04:08:00,81.725,81.76,81.725,81.73,40800000.0
2008-12-18 04:09:00,81.735,81.765,81.73,81.73,27600000.0
2008-12-18 04:10:00,81.73,81.735,81.73,81.73,8400000.0
2008-12-18 04:11:00,81.73,81.73,81.675,81.715,48800000.0
2008-12-18 04:12:00,81.725,81.74,81.725,81.735,38000000.0
2008-12-18 04:13:00,81.73,81.75,81.72,81.735,24000000.0
2008-12-18 04:14:00,81.735,81.78,81.735,81.745,44400000.0
2008-12-18 04:15:00,81.745,81.775,81.745,81.775,121600000.0
2008-12-18 04:16:00,81.77,81.78,81.77,81.775,70400000.0
2008-12-18 04:17:00,81.775,81.775,81.77,81.775,54000000.0
2008-12-18 04:18:00,81.775,81.78,81.765,81.765,35200000.0
2008-12-18 04:19:00,81.765,81.775,81.735,81.75,36800000.0
2008-12-18 04:20:00,81.75,81.765,81.74,81.765,25400000.0
2008-12-18 04:21:00,81.745,81.755,81.74,81.755,37200000.0
2008-12-18 04:22:00,81.75,81.77,81.75,81.77,27600000.0
2008-12-18 04:23:00,81.77,81.785,81.77,81.785,24000000.0
2008-12-18 04:24:00,81.785,81.79,81.775,81.79,20800000.0
2008-12-18 04:25:00,81.79,81.79,81.79,81.79,16000000.0
2008-12-18 04:26:00,81.79,81.805,81.79,81.79,46400000.0
2008-12-18 04:27:00,81.795,81.795,81.795,81.795,1600000.0
2008-12-18 04:28:00,81.8,81.825,81.795,81.825,12800000.0
2008-12-18 04:29:00,81.83,81.85,81.83,81.845,41600000.0
2008-12-18 04:30:00,81.84,81.84,81.795,81.81,56000000.0
2008-12-18 04:31:00,81.81,81.845,81.775,81.78,58200000.0
2008-12-18 04:32:00,81.775,81.79,81.765,81.77,17600000.0
2008-12-18 04:33:00,81.77,81.785,81.765,81.78,50800000.0
2008-12-18 04:34:00,81.78,81.805,81.775,81.78,38600000.0
2008-12-18 04:35:00,81.78,81.78,81.775,81.775,14800000.0
2008-12-18 04:36:00,81.775,81.775,81.775,81.775,7000000.0
2008-12-18 04:37:00,81.775,81.775,81.77,81.77,12000000.0
2008-12-18 04:38:00,81.77,81.78,81.77,81.775,27200000.0
2008-12-18 04:39:00,81.775,81.8,81.77,81.78,22400000.0
2008-12-18 04:40:00,81.8,81.805,81.77,81.79,16800000.0
2008-12-18 04:41:00,81.79,81.795,81.79,81.795,15400000.0
2008-12-18 04:42:00,81.795,81.81,81.795,81.8,61800000.0
2008-12-18 04:43:00,81.8,81.81,81.8,81.8,35200000.0
2008-12-18 04:44:00,81.805,81.825,81.805,81.825,9600000.0
2008-12-18 04:45:00,81.825,81.835,81.825,81.825,11200000.0
2008-12-18 04:46:00,81.835,81.85,81.835,81.835,22400000.0
2008-12-18 04:47:00,81.845,81.845,81.845,81.845,1600000.0
2008-12-18 04:48:00,81.835,81.845,81.835,81.845,11200000.0
2008-12-18 04:49:00,81.84,81.84,81.84,81.84,1600000.0
2008-12-18 04:50:00,81.796,81.806,81.774,81.806,205200000.0
2008-12-18 04:51:00,81.83,81.84,81.83,81.84,14400000.0
2008-12-18 04:52:00,81.82,81.825,81.805,81.815,12800000.0
2008-12-18 04:53:00,81.81,81.81,81.8,81.8,9600000.0
2008-12-18 04:54:00,81.8,81.81,81.8,81.8,8000000.0
2008-12-18 04:55:00,81.79,81.79,81.77,81.775,22800000.0
2008-12-18 04:56:00,81.775,81.775,81.76,81.775,24800000.0
2008-12-18 04:57:00,81.77,81.77,81.745,81.75,22200000.0
2008-12-18 04:58:00,81.75,81.77,81.75,81.77,7600000.0
2008-12-18 04:59:00,81.775,81.78,81.765,81.775,11200000.0
2008-12-18 05:00:00,81.77,81.78,81.765,81.77,39600000.0
2008-12-18 05:01:00,81.77,81.77,81.77,81.77,8800000.0
2008-12-18 05:02:00,81.77,81.8,81.77,81.8,16800000.0
2008-12-18 05:03:00,81.761,81.793,81.754,81.764,176600000.0
2008-12-18 05:04:00,81.81,81.82,81.81,81.81,6400000.0
2008-12-18 05:05:00,81.815,81.83,81.8,81.815,29200000.0
2008-12-18 05:06:00,81.825,81.83,81.815,81.815,27200000.0
2008-12-18 05:07:00,81.815,81.835,81.815,81.835,11200000.0
2008-12-18 05:08:00,81.835,81.845,81.835,81.835,20800000.0
2008-12-18 05:09:00,81.84,81.84,81.83,81.83,12800000.0
2008-12-18 05:10:00,81.83,81.85,81.83,81.845,12800000.0
2008-12-18 05:11:00,81.845,81.85,81.83,81.835,22400000.0
2008-12-18 05:12:00,81.845,81.85,81.835,81.835,4800000.0
2008-12-18 05:13:00,81.835,81.845,81.835,81.84,24000000.0
2008-12-18 05:14:00,81.83,81.83,81.825,81.825,2400000.0
2008-12-18 05:15:00,81.825,81.84,81.825,81.84,27600000.0
2008-12-18 05:16:00,81.845,81.855,81.84,81.855,19200000.0
2008-12-18 05:17:00,81.845,81.855,81.835,81.835,14400000.0
2008-12-18 05:18:00,81.835,81.835,81.825,81.825,6800000.0
2008-12-18 05:19:00,81.825,81.84,81.81,81.84,32400000.0
2008-12-18 05:20:00,81.845,81.875,81.81,81.835,26400000.0
2008-12-18 05:21:00,81.85,81.86,81.825,81.835,82800000.0
2008-12-18 05:22:00,81.835,81.835,81.75,81.77,61000000.0
2008-12-18 05:23:00,81.77,81.785,81.74,81.74,80200000.0
2008-12-18 05:24:00,81.745,81.755,81.67,81.675,70800000.0
2008-12-18 05:25:00,81.68,81.715,81.67,81.69,77400000.0
2008-12-18 05:26:00,81.685,81.73,81.685,81.7,104400000.0
2008-12-18 05:27:00,81.7,81.755,81.695,81.75,95000000.0
2008-12-18 05:28:00,81.75,81.79,81.735,81.78,47400000.0
2008-12-18 05:29:00,81.765,81.77,81.73,81.73,48000000.0
2008-12-18 05:30:00,81.73,81.75,81.725,81.745,79400000.0
2008-12-18 05:31:00,81.765,81.765,81.725,81.755,60400000.0
2008-12-18 05:32:00,81.755,81.785,81.755,81.785,28600000.0
2008-12-18 05:33:00,81.795,81.805,81.775,81.795,20200000.0
2008-12-18 05:34:00,81.8,81.82,81.8,81.805,28800000.0
2008-12-18 05:35:00,81.82,81.83,81.78,81.815,38000000.0
2008-12-18 05:36:00,81.81,81.835,81.785,81.785,31600000.0
2008-12-18 05:37:00,81.79,81.8,81.71,81.73,56400000.0
2008-12-18 05:38:00,81.725,81.76,81.71,81.715,40200000.0
2008-12-18 05:39:00,81.715,81.785,81.71,81.785,31800000.0
2008-12-18 05:40:00,81.75,81.76,81.67,81.68,107000000.0
2008-12-18 05:41:00,81.68,81.72,81.68,81.72,32000000.0
2008-12-18 05:42:00,81.72,81.75,81.675,81.685,70000000.0
2008-12-18 05:43:00,81.68,81.71,81.65,81.65,78200000.0
2008-12-18 05:44:00,81.65,81.655,81.65,81.65,33800000.0
2008-12-18 05:45:00,81.65,81.67,81.65,81.65,16600000.0
2008-12-18 05:46:00,81.65,81.685,81.65,81.68,26000000.0
2008-12-18 05:47:00,81.66,81.735,81.63,81.64,95000000.0
2008-12-18 05:48:00,81.64,81.65,81.605,81.605,77200000.0
2008-12-18 05:49:00,81.63,81.65,81.6,81.62,33200000.0
2008-12-18 05:50:00,81.63,81.63,81.615,81.63,27200000.0
2008-12-18 05:51:00,81.635,81.675,81.635,81.67,20800000.0
2008-12-18 05:52:00,81.665,81.665,81.595,81.625,49000000.0
2008-12-18 05:53:00,81.62,81.64,81.605,81.635,26800000.0
2008-12-18 05:54:00,81.63,81.66,81.63,81.66,56600000.0
2008-12-18 05:55:00,81.665,81.68,81.625,81.64,78400000.0
2008-12-18 05:56:00,81.64,81.65,81.615,81.64,43200000.0
2008-12-18 05:57:00,81.65,81.655,81.64,81.64,17000000.0
2008-12-18 05:58:00,81.64,81.66,81.64,81.645,29800000.0
2008-12-18 05:59:00,81.645,81.66,81.645,81.655,13600000.0
2008-12-18 06:00:00,81.66,81.675,81.65,81.67,27600000.0
2008-12-18 06:01:00,81.675,81.72,81.675,81.7,49200000.0
2008-12-18 06:02:00,81.685,81.705,81.685,81.7,18400000.0
2008-12-18 06:03:00,81.695,81.705,81.675,81.685,63200000.0
2008-12-18 06:04:00,81.68,81.72,81.68,81.705,39600000.0
2008-12-18 06:05:00,81.71,81.765,81.71,81.72,76400000.0
2008-12-18 06:06:00,81.725,81.735,81.725,81.73,18000000.0
2008-12-18 06:07:00,81.73,81.76,81.73,81.75,31200000.0
2008-12-18 06:08:00,81.745,81.82,81.745,81.81,31600000.0
2008-12-18 06:09:00,81.81,81.82,81.81,81.82,12800000.0
2008-12-18 06:10:00,81.825,81.825,81.785,81.8,18800000.0
2008-12-18 06:11:00,81.795,81.805,81.795,81.795,22400000.0
2008-12-18 06:12:00,81.795,81.82,81.795,81.82,19200000.0
2008-12-18 06:13:00,81.82,81.84,81.81,81.84,25000000.0
2008-12-18 06:14:00,81.84,81.84,81.84,81.84,20800000.0
2008-12-18 06:15:00,81.85,81.855,81.83,81.83,27200000.0
2008-12-18 06:16:00,81.83,81.855,81.815,81.835,99000000.0
2008-12-18 06:17:00,81.835,81.855,81.825,81.85,91200000.0
2008-12-18 06:18:00,81.85,81.87,81.845,81.865,58000000.0
2008-12-18 06:19:00,81.86,81.905,81.83,81.83,89600000.0
2008-12-18 06:20:00,81.84,81.86,81.83,81.835,78800000.0
2008-12-18 06:21:00,81.83,81.845,81.83,81.83,44000000.0
2008-12-18 06:22:00,81.83,81.83,81.83,81.83,31000000.0
2008-12-18 06:23:00,81.83,81.83,81.83,81.83,30000000.0
2008-12-18 06:24:00,81.83,81.83,81.83,81.83,46000000.0
2008-12-18 06:25:00,81.83,81.83,81.83,81.83,39600000.0
2008-12-18 06:26:00,81.83,81.83,81.83,81.83,36000000.0
2008-12-18 06:27:00,81.83,81.83,81.83,81.83,13000000.0
2008-12-18 06:28:00,81.83,81.83,81.775,81.795,14200000.0
2008-12-18 06:29:00,81.8,81.81,81.785,81.8,41600000.0
2008-12-18 06:30:00,81.795,81.84,81.795,81.815,49600000.0
2008-12-18 06:31:00,81.815,81.865,81.815,81.86,60800000.0
2008-12-18 06:32:00,81.86,81.875,81.84,81.865,54400000.0
2008-12-18 06:33:00,81.865,81.89,81.865,81.88,43200000.0
2008-12-18 06:34:00,81.88,81.88,81.875,81.88,24000000.0
2008-12-18 06:35:00,81.885,81.885,81.86,81.87,49600000.0
2008-12-18 06:36:00,81.885,81.885,81.87,81.885,16000000.0
2008-12-18 06:37:00,81.885,81.895,81.885,81.89,14400000.0
2008-12-18 06:38:00,81.89,81.91,81.88,81.88,41600000.0
2008-12-18 06:39:00,81.885,81.885,81.88,81.885,25600000.0
2008-12-18 06:40:00,81.885,81.885,81.855,81.87,22400000.0
2008-12-18 06:41:00,81.875,81.88,81.87,81.875,19200000.0
2008-12-18 06:42:00,81.88,81.885,81.875,81.875,25600000.0
2008-12-18 06:43:00,81.875,81.89,81.875,81.89,11200000.0
2008-12-18 06:44:00,81.89,81.9,81.885,81.9,43200000.0
2008-12-18 06:45:00,81.9,81.95,81.9,81.95,54400000.0
2008-12-18 06:46:00,81.94,81.95,81.91,81.94,80000000.0
2008-12-18 06:47:00,81.94,81.94,81.91,81.91,35200000.0
2008-12-18 06:48:00,81.91,81.945,81.91,81.945,31600000.0
2008-12-18 06:49:00,81.94,81.95,81.925,81.925,56000000.0
2008-12-18 06:50:00,81.925,81.925,81.925,81.925,4800000.0
2008-12-18 06:51:00,81.93,81.945,81.925,81.945,27200000.0
2008-12-18 06:52:00,81.94,81.955,81.915,81.915,73600000.0
2008-12-18 06:53:00,81.915,81.935,81.915,81.935,35200000.0
2008-12-18 06:54:00,81.935,81.95,81.935,81.935,112800000.0
2008-12-18 06:55:00,81.935,81.945,81.925,81.935,117600000.0
2008-12-18 06:56:00,81.94,81.945,81.925,81.935,62800000.0
2008-12-18 06:57:00,81.935,81.955,81.925,81.945,49200000.0
2008-12-18 06:58:00,81.945,81.95,81.94,81.94,6000000.0
2008-12-18 06:59:00,81.935,81.935,81.91,81.915,26800000.0
2008-12-18 07:00:00,81.91,81.915,81.905,81.91,19200000.0
2008-12-18 07:01:00,81.91,81.935,81.9,81.92,28400000.0
2008-12-18 07:02:00,81.92,81.94,81.92,81.925,13200000.0
2008-12-18 07:03:00,81.925,81.925,81.905,81.915,37200000.0
2008-12-18 07:04:00,81.905,81.925,81.905,81.925,40400000.0
2008-12-18 07:05:00,81.92,81.93,81.915,81.915,12800000.0
2008-12-18 07:06:00,81.92,81.92,81.915,81.915,17200000.0
2008-12-18 07:07:00,81.92,81.92,81.905,81.91,14400000.0
2008-12-18 07:08:00,81.915,81.925,81.915,81.915,14400000.0
2008-12-18 07:09:00,81.92,81.94,81.92,81.935,16000000.0
2008-12-18 07:10:00,81.935,81.94,81.935,81.935,24000000.0
2008-12-18 07:11:00,81.93,81.96,81.93,81.96,74000000.0
2008-12-18 07:12:00,81.96,81.97,81.935,81.95,46800000.0
2008-12-18 07:13:00,81.94,81.955,81.9,81.925,72800000.0
2008-12-18 07:14:00,81.93,81.93,81.9,81.9,28400000.0
2008-12-18 07:15:00,81.905,81.915,81.9,81.91,31600000.0
2008-12-18 07:16:00,81.915,81.945,81.915,81.93,16000000.0
2008-12-18 07:17:00,81.93,81.96,81.92,81.96,43600000.0
2008-12-18 07:18:00,81.955,81.965,81.93,81.96,42000000.0
2008-12-18 07:19:00,81.955,81.975,81.955,81.965,63800000.0
2008-12-18 07:20:00,81.98,82.095,81.98,82.075,128800000.0
2008-12-18 07:21:00,82.075,82.105,82.03,82.095,118000000.0
2008-12-18 07:22:00,82.1,82.185,82.07,82.165,146600000.0
2008-12-18 07:23:00,82.155,82.2,82.125,82.16,105600000.0
2008-12-18 07:24:00,82.16,82.175,82.13,82.145,95800000.0
2008-12-18 07:25:00,82.14,82.305,82.14,82.305,138200000.0
2008-12-18 07:26:00,82.295,82.305,82.24,82.295,126000000.0
2008-12-18 07:27:00,82.3,82.345,82.295,82.325,81200000.0
2008-12-18 07:28:00,82.32,82.365,82.305,82.32,81200000.0
2008-12-18 07:29:00,82.365,82.37,82.295,82.35,105800000.0
2008-12-18 07:30:00,82.35,82.355,82.295,82.34,92000000.0
2008-12-18 07:31:00,82.33,82.33,82.275,82.28,58400000.0
2008-12-18 07:32:00,82.28,82.325,82.28,82.28,144600000.0
2008-12-18 07:33:00,82.28,82.28,82.245,82.265,68800000.0
2008-12-18 07:34:00,82.26,82.29,82.255,82.29,86000000.0
2008-12-18 07:35:00,82.29,82.34,82.265,82.315,88800000.0
2008-12-18 07:36:00,82.32,82.36,82.315,82.36,97200000.0
2008-12-18 07:37:00,82.36,82.38,82.355,82.375,34800000.0
2008-12-18 07:38:00,82.38,82.4,82.35,82.385,108400000.0
2008-12-18 07:39:00,82.385,82.385,82.34,82.34,84400000.0
2008-12-18 07:40:00,82.34,82.34,82.325,82.335,57200000.0
2008-12-18 07:41:00,82.335,82.34,82.325,82.34,15400000.0
2008-12-18 07:42:00,82.345,82.35,82.325,82.35,63000000.0
2008-12-18 07:43:00,82.35,82.375,82.345,82.35,44000000.0
2008-12-18 07:44:00,82.355,82.36,82.33,82.335,58000000.0
2008-12-18 07:45:00,82.335,82.37,82.295,82.34,97400000.0
2008-12-18 07:46:00,82.34,82.375,82.325,82.365,53000000.0
2008-12-18 07:47:00,82.375,82.375,82.33,82.335,74400000.0
2008-12-18 07:48:00,82.325,82.35,82.32,82.325,66400000.0
2008-12-18 07:49:00,82.325,82.34,82.32,82.335,28800000.0
2008-12-18 07:50:00,82.325,82.325,82.285,82.285,53200000.0
2008-12-18 07:51:00,82.285,82.285,82.235,82.24,51600000.0
2008-12-18 07:52:00,82.24,82.24,82.225,82.24,16800000.0
2008-12-18 07:53:00,82.245,82.26,82.23,82.26,27200000.0
2008-12-18 07:54:00,82.26,82.27,82.23,82.245,49600000.0
2008-12-18 07:55:00,82.245,82.25,82.2,82.205,70800000.0
2008-12-18 07:56:00,82.21,82.245,82.21,82.235,16000000.0
2008-12-18 07:57:00,82.235,82.25,82.225,82.23,24000000.0
2008-12-18 07:58:00,82.235,82.325,82.22,82.29,88400000.0
2008-12-18 07:59:00,82.3,82.31,82.255,82.27,102800000.0
2008-12-18 08:00:00,82.27,82.285,82.23,82.26,90000000.0
2008-12-18 08:01:00,82.265,82.265,82.24,82.255,40800000.0
2008-12-18 08:02:00,82.265,82.265,82.155,82.155,60900000.0
2008-12-18 08:03:00,82.175,82.215,82.175,82.185,79400000.0
2008-12-18 08:04:00,82.185,82.195,82.13,82.135,47400000.0
2008-12-18 08:05:00,82.16,82.17,82.095,82.11,50600000.0
2008-12-18 08:06:00,82.05,82.135,82.05,82.105,127400000.0
2008-12-18 08:07:00,82.105,82.13,82.045,82.07,84000000.0
2008-12-18 08:08:00,82.08,82.14,82.08,82.12,63200000.0
2008-12-18 08:09:00,82.115,82.18,82.09,82.09,97400000.0
2008-12-18 08:10:00,82.09,82.135,82.09,82.135,85200000.0
2008-12-18 08:11:00,82.135,82.18,82.135,82.145,79600000.0
2008-12-18 08:12:00,82.145,82.15,82.09,82.11,48400000.0
2008-12-18 08:13:00,82.115,82.145,82.105,82.125,50800000.0
2008-12-18 08:14:00,82.125,82.125,82.065,82.105,119800000.0
2008-12-18 08:15:00,82.105,82.11,82.045,82.045,125200000.0
2008-12-18 08:16:00,82.06,82.09,82.015,82.04,120000000.0
2008-12-18 08:17:00,82.04,82.1,82.035,82.075,77000000.0
2008-12-18 08:18:00,82.08,82.105,82.055,82.06,75600000.0
2008-12-18 08:19:00,82.065,82.1,82.02,82.08,95600000.0
2008-12-18 08:20:00,82.085,82.105,82.045,82.105,108200000.0
2008-12-18 08:21:00,82.105,82.135,82.09,82.12,107600000.0
2008-12-18 08:22:00,82.135,82.17,82.13,82.17,84800000.0
2008-12-18 08:23:00,82.165,82.265,82.165,82.23,106400000.0
2008-12-18 08:24:00,82.23,82.32,82.23,82.285,126400000.0
2008-12-18 08:25:00,82.28,82.305,82.265,82.3,82400000.0
2008-12-18 08:26:00,82.295,82.375,82.295,82.37,169200000.0
2008-12-18 08:27:00,82.37,82.505,82.355,82.455,167200000.0
2008-12-18 08:28:00,82.45,82.485,82.4,82.42,138200000.0
2008-12-18 08:29:00,82.425,82.425,82.335,82.35,84800000.0
2008-12-18 08:30:00,82.35,82.38,82.27,82.28,137000000.0
2008-12-18 08:31:00,82.28,82.28,82.205,82.22,66400000.0
2008-12-18 08:32:00,82.205,82.215,82.145,82.205,105600000.0
2008-12-18 08:33:00,82.195,82.21,82.07,82.11,145400000.0
2008-12-18 08:34:00,82.115,82.175,82.115,82.155,115400000.0
2008-12-18 08:35:00,82.15,82.18,82.12,82.12,55400000.0
2008-12-18 08:36:00,82.125,82.165,82.125,82.145,38000000.0
2008-12-18 08:37:00,82.145,82.205,82.14,82.15,132000000.0
2008-12-18 08:38:00,82.15,82.16,82.08,82.085,123600000.0
2008-12-18 08:39:00,82.095,82.095,82.07,82.095,83600000.0
2008-12-18 08:40:00,82.095,82.165,82.095,82.14,88800000.0
2008-12-18 08:41:00,82.135,82.145,82.09,82.1,87400000.0
2008-12-18 08:42:00,82.1,82.12,82.07,82.095,112600000.0
2008-12-18 08:43:00,82.095,82.145,82.07,82.085,110200000.0
2008-12-18 08:44:00,82.09,82.125,82.09,82.115,126200000.0
2008-12-18 08:45:00,82.125,82.155,82.11,82.12,66800000.0
2008-12-18 08:46:00,82.125,82.14,82.065,82.07,149400000.0
2008-12-18 08:47:00,82.065,82.08,82.045,82.055,114600000.0
2008-12-18 08:48:00,82.055,82.13,82.055,82.11,88400000.0
2008-12-18 08:49:00,82.12,82.145,82.1,82.1,48000000.0
2008-12-18 08:50:00,82.095,82.095,82.035,82.085,106800000.0
2008-12-18 08:51:00,82.08,82.095,82.025,82.03,73200000.0
2008-12-18 08:52:00,82.035,82.05,81.995,82.0,68400000.0
2008-12-18 08:53:00,82.0,82.06,82.0,82.035,90000000.0
2008-12-18 08:54:00,82.04,82.04,81.99,82.02,77200000.0
2008-12-18 08:55:00,82.015,82.025,81.99,82.01,100600000.0
2008-12-18 08:56:00,82.01,82.025,82.0,82.025,43600000.0
2008-12-18 08:57:00,82.025,82.03,81.985,82.005,58000000.0
2008-12-18 08:58:00,82.02,82.055,82.0,82.025,145000000.0
2008-12-18 08:59:00,82.03,82.07,82.025,82.065,67200000.0
2008-12-18 09:00:00,82.055,82.075,82.035,82.05,74600000.0
2008-12-18 09:01:00,82.05,82.055,82.01,82.02,110800000.0
2008-12-18 09:02:00,82.025,82.07,82.02,82.06,85600000.0
2008-12-18 09:03:00,82.06,82.095,82.005,82.035,126400000.0
2008-12-18 09:04:00,82.03,82.05,81.995,82.03,54800000.0
2008-12-18 09:05:00,82.03,82.035,81.98,82.005,85800000.0
2008-12-18 09:06:00,82.0,82.055,81.975,81.975,128000000.0
2008-12-18 09:07:00,81.975,81.98,81.855,81.88,102000000.0
2008-12-18 09:08:00,81.88,81.965,81.875,81.945,96200000.0
2008-12-18 09:09:00,81.94,81.99,81.93,81.94,111400000.0
2008-12-18 09:10:00,81.94,81.96,81.91,81.95,102800000.0
2008-12-18 09:11:00,81.95,81.98,81.94,81.965,82200000.0
2008-12-18 09:12:00,81.97,81.99,81.96,81.99,77400000.0
2008-12-18 09:13:00,81.99,81.99,81.975,81.975,28800000.0
2008-12-18 09:14:00,81.975,81.985,81.97,81.985,52600000.0
2008-12-18 09:15:00,81.985,81.995,81.955,81.96,118400000.0
2008-12-18 09:16:00,81.945,81.965,81.91,81.96,139000000.0
2008-12-18 09:17:00,81.96,81.965,81.865,81.865,100600000.0
2008-12-18 09:18:00,81.875,81.875,81.825,81.84,145200000.0
2008-12-18 09:19:00,81.845,81.85,81.81,81.815,135800000.0
2008-12-18 09:20:00,81.815,81.84,81.795,81.81,134000000.0
2008-12-18 09:21:00,81.815,81.85,81.81,81.84,126000000.0
2008-12-18 09:22:00,81.84,81.985,81.82,81.965,140800000.0
2008-12-18 09:23:00,81.965,81.965,81.88,81.92,147200000.0
2008-12-18 09:24:00,81.92,82.04,81.915,81.99,147800000.0
2008-12-18 09:25:00,81.995,82.015,81.935,81.975,146800000.0
2008-12-18 09:26:00,81.97,81.975,81.93,81.935,138200000.0
2008-12-18 09:27:00,81.94,81.96,81.875,81.875,219800000.0
2008-12-18 09:28:00,81.87,81.915,81.845,81.915,172200000.0
2008-12-18 09:29:00,81.915,81.925,81.795,81.81,93600000.0
2008-12-18 09:30:00,81.81,81.91,81.81,81.895,149800000.0
2008-12-18 09:31:00,81.89,81.92,81.89,81.895,41600000.0
2008-12-18 09:32:00,81.89,81.895,81.795,81.795,65600000.0
2008-12-18 09:33:00,81.805,81.82,81.765,81.81,120600000.0
2008-12-18 09:34:00,81.825,81.865,81.825,81.855,71200000.0
2008-12-18 09:35:00,81.865,81.885,81.86,81.88,43200000.0
2008-12-18 09:36:00,81.87,81.88,81.85,81.865,33600000.0
2008-12-18 09:37:00,81.86,81.88,81.83,81.88,99600000.0
2008-12-18 09:38:00,81.875,81.88,81.81,81.83,121200000.0
2008-12-18 09:39:00,81.835,81.86,81.68,81.68,120400000.0
2008-12-18 09:40:00,81.685,81.785,81.665,81.76,146600000.0
2008-12-18 09:41:00,81.76,81.78,81.715,81.76,105200000.0
2008-12-18 09:42:00,81.755,81.825,81.755,81.82,76000000.0
2008-12-18 09:43:00,81.82,81.82,81.765,81.765,31600000.0
2008-12-18 09:44:00,81.77,81.81,81.77,81.775,46000000.0
2008-12-18 09:45:00,81.77,81.79,81.745,81.79,101600000.0
2008-12-18 09:46:00,81.785,81.795,81.78,81.78,62400000.0
2008-12-18 09:47:00,81.78,81.805,81.78,81.79,65400000.0
2008-12-18 09:48:00,81.79,81.79,81.735,81.75,34400000.0
2008-12-18 09:49:00,81.755,81.78,81.75,81.75,59600000.0
2008-12-18 09:50:00,81.75,81.77,81.695,81.7,170500000.0
2008-12-18 09:51:00,81.7,81.71,81.63,81.65,122400000.0
2008-12-18 09:52:00,81.65,81.695,81.62,81.69,112800000.0
2008-12-18 09:53:00,81.69,81.725,81.685,81.695,89000000.0
2008-12-18 09:54:00,81.7,81.755,81.67,81.735,138800000.0
2008-12-18 09:55:00,81.745,81.795,81.705,81.705,167400000.0
2008-12-18 09:56:00,81.705,81.775,81.695,81.76,148600000.0
2008-12-18 09:57:00,81.76,81.865,81.73,81.775,219600000.0
2008-12-18 09:58:00,81.775,81.83,81.775,81.785,145600000.0
2008-12-18 09:59:00,81.78,81.79,81.69,81.695,129200000.0
2008-12-18 10:00:00,81.69,81.7,81.645,81.69,171600000.0
2008-12-18 10:01:00,81.695,81.73,81.67,81.71,143600000.0
2008-12-18 10:02:00,81.71,81.74,81.7,81.735,139800000.0
2008-12-18 10:03:00,81.75,81.78,81.725,81.755,110800000.0
2008-12-18 10:04:00,81.755,81.765,81.71,81.735,171800000.0
2008-12-18 10:05:00,81.745,81.755,81.695,81.705,147000000.0
2008-12-18 10:06:00,81.71,81.75,81.645,81.675,193200000.0
2008-12-18 10:07:00,81.68,81.72,81.66,81.685,157200000.0
2008-12-18 10:08:00,81.68,81.705,81.63,81.69,127600000.0
2008-12-18 10:09:00,81.685,81.685,81.615,81.63,155200000.0
2008-12-18 10:10:00,81.635,81.685,81.625,81.68,129600000.0
2008-12-18 10:11:00,81.68,81.69,81.615,81.65,125200000.0
2008-12-18 10:12:00,81.645,81.655,81.57,81.605,150000000.0
2008-12-18 10:13:00,81.615,81.63,81.585,81.63,207000000.0
2008-12-18 10:14:00,81.63,81.72,81.615,81.695,203800000.0
2008-12-18 10:15:00,81.71,81.71,81.66,81.695,123800000.0
2008-12-18 10:16:00,81.7,81.765,81.685,81.765,170200000.0
2008-12-18 10:17:00,81.765,81.88,81.765,81.835,237000000.0
2008-12-18 10:18:00,81.835,81.885,81.83,81.87,178600000.0
2008-12-18 10:19:00,81.865,81.885,81.855,81.855,192800000.0
2008-12-18 10:20:00,81.855,81.865,81.78,81.81,166600000.0
2008-12-18 10:21:00,81.805,81.835,81.775,81.79,148600000.0
2008-12-18 10:22:00,81.79,81.865,81.79,81.82,79000000.0
2008-12-18 10:23:00,81.82,81.84,81.805,81.815,77200000.0
2008-12-18 10:24:00,81.815,81.865,81.815,81.815,116400000.0
2008-12-18 10:25:00,81.82,81.82,81.775,81.805,100400000.0
2008-12-18 10:26:00,81.81,81.845,81.785,81.805,207800000.0
2008-12-18 10:27:00,81.805,81.875,81.805,81.84,145200000.0
2008-12-18 10:28:00,81.84,81.88,81.84,81.85,140600000.0
2008-12-18 10:29:00,81.845,81.96,81.845,81.96,152400000.0
2008-12-18 10:30:00,81.965,82.0,81.91,81.91,165800000.0
2008-12-18 10:31:00,81.905,81.92,81.855,81.88,128400000.0
2008-12-18 10:32:00,81.88,81.96,81.87,81.95,136000000.0
2008-12-18 10:33:00,81.95,81.95,81.86,81.86,152600000.0
2008-12-18 10:34:00,81.86,81.88,81.855,81.86,109800000.0
2008-12-18 10:35:00,81.86,81.895,81.845,81.88,141200000.0
2008-12-18 10:36:00,81.885,81.895,81.825,81.845,151200000.0
2008-12-18 10:37:00,81.845,81.93,81.845,81.93,122000000.0
2008-12-18 10:38:00,81.945,81.965,81.885,81.885,165600000.0
2008-12-18 10:39:00,81.885,81.89,81.85,81.875,64400000.0
2008-12-18 10:40:00,81.88,81.93,81.875,81.915,119600000.0
2008-12-18 10:41:00,81.915,81.915,81.855,81.88,178400000.0
2008-12-18 10:42:00,81.88,81.94,81.875,81.92,135600000.0
2008-12-18 10:43:00,81.92,81.99,81.89,81.98,231000000.0
2008-12-18 10:44:00,81.98,82.055,81.94,82.055,169200000.0
2008-12-18 10:45:00,82.06,82.145,82.06,82.125,182000000.0
2008-12-18 10:46:00,82.115,82.215,82.09,82.215,209200000.0
2008-12-18 10:47:00,82.21,82.255,82.145,82.22,222200000.0
2008-12-18 10:48:00,82.215,82.25,82.21,82.24,149600000.0
2008-12-18 10:49:00,82.235,82.27,82.195,82.27,136200000.0
2008-12-18 10:50:00,82.27,82.315,82.265,82.275,179400000.0
2008-12-18 10:51:00,82.275,82.35,82.165,82.18,174200000.0
2008-12-18 10:52:00,82.175,82.18,82.14,82.14,144200000.0
2008-12-18 10:53:00,82.14,82.155,82.135,82.155,111400000.0
2008-12-18 10:54:00,82.16,82.16,82.13,82.145,103600000.0
2008-12-18 10:55:00,82.145,82.145,82.115,82.125,94000000.0
2008-12-18 10:56:00,82.135,82.275,82.13,82.265,198000000.0
2008-12-18 10:57:00,82.265,82.335,82.24,82.32,256000000.0
2008-12-18 10:58:00,82.32,82.39,82.295,82.36,232600000.0
2008-12-18 10:59:00,82.355,82.545,82.315,82.525,175600000.0
2008-12-18 11:00:00,82.555,82.555,82.345,82.385,153000000.0
2008-12-18 11:01:00,82.385,82.525,82.37,82.485,191400000.0
2008-12-18 11:02:00,82.49,82.495,82.4,82.4,209200000.0
2008-12-18 11:03:00,82.4,82.455,82.365,82.415,138800000.0
2008-12-18 11:04:00,82.415,82.46,82.395,82.395,127200000.0
2008-12-18 11:05:00,82.4,82.45,82.375,82.4,187800000.0
2008-12-18 11:06:00,82.405,82.45,82.395,82.44,146000000.0
2008-12-18 11:07:00,82.435,82.665,82.435,82.66,218200000.0
2008-12-18 11:08:00,82.66,82.92,82.65,82.885,219000000.0
2008-12-18 11:09:00,82.89,82.945,82.765,82.77,182600000.0
2008-12-18 11:10:00,82.775,82.865,82.705,82.865,163200000.0
2008-12-18 11:11:00,82.865,82.905,82.825,82.845,187000000.0
2008-12-18 11:12:00,82.845,82.875,82.755,82.785,158600000.0
2008-12-18 11:13:00,82.78,82.8,82.72,82.74,233200000.0
2008-12-18 11:14:00,82.74,82.79,82.715,82.745,232800000.0
2008-12-18 11:15:00,82.735,82.845,82.735,82.76,202400000.0
2008-12-18 11:16:00,82.765,82.785,82.735,82.785,211800000.0
2008-12-18 11:17:00,82.78,82.8,82.71,82.8,243800000.0
2008-12-18 11:18:00,82.805,82.97,82.785,82.97,208200000.0
2008-12-18 11:19:00,82.965,82.995,82.945,82.995,193200000.0
2008-12-18 11:20:00,82.99,83.08,82.99,83.055,184600000.0
2008-12-18 11:21:00,83.05,83.05,82.81,82.82,252400000.0
2008-12-18 11:22:00,82.825,82.835,82.725,82.81,225800000.0
2008-12-18 11:23:00,82.79,82.895,82.785,82.895,196200000.0
2008-12-18 11:24:00,82.895,82.895,82.81,82.845,197800000.0
2008-12-18 11:25:00,82.835,82.96,82.825,82.9,196400000.0
2008-12-18 11:26:00,82.9,82.96,82.885,82.915,210600000.0
2008-12-18 11:27:00,82.92,82.995,82.91,82.99,166600000.0
2008-12-18 11:28:00,82.985,83.04,82.935,83.04,153800000.0
2008-12-18 11:29:00,83.045,83.1,83.035,83.05,183200000.0
2008-12-18 11:30:00,83.04,83.14,83.04,83.07,159600000.0
2008-12-18 11:31:00,83.085,83.1,83.035,83.055,171800000.0
2008-12-18 11:32:00,83.06,83.095,83.025,83.095,209400000.0
2008-12-18 11:33:00,83.095,83.29,83.065,83.29,241600000.0
2008-12-18 11:34:00,83.29,83.5,83.285,83.5,238000000.0
2008-12-18 11:35:00,83.5,83.54,83.48,83.5,209000000.0
2008-12-18 11:36:00,83.46,83.505,83.41,83.505,235400000.0
2008-12-18 11:37:00,83.525,83.615,83.45,83.615,202000000.0
2008-12-18 11:38:00,83.64,83.845,83.63,83.83,174600000.0
2008-12-18 11:39:00,83.825,84.095,83.82,84.075,167400000.0
2008-12-18 11:40:00,84.095,84.225,84.02,84.13,202700000.0
2008-12-18 11:41:00,84.13,84.68,84.11,84.68,209000000.0
2008-12-18 11:42:00,84.73,84.855,84.53,84.66,188600000.0
2008-12-18 11:43:00,84.665,84.665,84.49,84.495,209600000.0
2008-12-18 11:44:00,84.495,84.525,84.34,84.445,205900000.0
2008-12-18 11:45:00,84.455,84.495,84.38,84.495,200600000.0
2008-12-18 11:46:00,84.48,84.565,84.375,84.43,176800000.0
2008-12-18 11:47:00,84.44,84.455,84.29,84.455,180000000.0
2008-12-18 11:48:00,84.455,84.79,84.39,84.7,162800000.0
2008-12-18 11:49:00,84.72,85.47,84.72,85.45,177200000.0
2008-12-18 11:50:00,85.37,85.37,84.565,84.675,189600000.0
2008-12-18 11:51:00,84.695,84.73,84.38,84.44,165700000.0
2008-12-18 11:52:00,84.47,84.605,84.33,84.565,180800000.0
2008-12-18 11:53:00,84.56,84.57,84.405,84.475,177800000.0
2008-12-18 11:54:00,84.495,84.67,84.455,84.59,174400000.0
2008-12-18 11:55:00,84.62,84.71,84.455,84.465,166600000.0
2008-12-18 11:56:00,84.45,84.525,84.345,84.48,166800000.0
2008-12-18 11:57:00,84.47,84.495,84.39,84.43,170200000.0
2008-12-18 11:58:00,84.415,84.495,84.38,84.39,164200000.0
2008-12-18 11:59:00,84.38,84.43,84.315,84.33,171000000.0
2008-12-18 12:00:00,84.335,84.38,84.3,84.37,142600000.0
2008-12-18 12:01:00,84.37,84.39,84.29,84.375,141400000.0
2008-12-18 12:02:00,84.37,84.37,84.24,84.24,106200000.0
2008-12-18 12:03:00,84.24,84.265,84.22,84.265,121800000.0
2008-12-18 12:04:00,84.26,84.325,84.18,84.26,169000000.0
2008-12-18 12:05:00,84.26,84.315,84.225,84.24,165200000.0
2008-12-18 12:06:00,84.24,84.36,84.24,84.31,181000000.0
2008-12-18 12:07:00,84.325,84.405,84.28,84.345,176600000.0
2008-12-18 12:08:00,84.345,84.345,84.255,84.26,156800000.0
2008-12-18 12:09:00,84.265,84.35,84.24,84.34,125200000.0
2008-12-18 12:10:00,84.345,84.345,84.27,84.285,112000000.0
2008-12-18 12:11:00,84.29,84.35,84.25,84.29,125200000.0
2008-12-18 12:12:00,84.28,84.335,84.24,84.305,120800000.0
2008-12-18 12:13:00,84.305,84.44,84.305,84.335,140600000.0
2008-12-18 12:14:00,84.325,84.355,84.205,84.205,136600000.0
2008-12-18 12:15:00,84.2,84.375,84.2,84.275,174800000.0
2008-12-18 12:16:00,84.265,84.315,84.195,84.255,191200000.0
2008-12-18 12:17:00,84.235,84.305,84.17,84.26,137600000.0
2008-12-18 12:18:00,84.275,84.335,84.205,84.215,130400000.0
2008-12-18 12:19:00,84.21,84.235,84.07,84.135,178200000.0
2008-12-18 12:20:00,84.125,84.165,84.09,84.115,127200000.0
2008-12-18 12:21:00,84.11,84.18,84.11,84.17,144600000.0
2008-12-18 12:22:00,84.18,84.195,84.135,84.155,92800000.0
2008-12-18 12:23:00,84.15,84.18,84.14,84.145,46600000.0
2008-12-18 12:24:00,84.14,84.19,84.085,84.17,138000000.0
2008-12-18 12:25:00,84.175,84.23,84.12,84.17,137000000.0
2008-12-18 12:26:00,84.175,84.215,84.16,84.205,104600000.0
2008-12-18 12:27:00,84.205,84.235,84.135,84.2,137400000.0
2008-12-18 12:28:00,84.19,84.275,84.14,84.25,128800000.0
2008-12-18 12:29:00,84.25,84.305,84.2,84.29,130600000.0
2008-12-18 12:30:00,84.28,84.365,84.26,84.265,131200000.0
2008-12-18 12:31:00,84.265,84.27,84.045,84.175,142800000.0
2008-12-18 12:32:00,84.17,84.24,84.155,84.195,146600000.0
2008-12-18 12:33:00,84.205,84.235,84.115,84.235,146200000.0
2008-12-18 12:34:00,84.235,84.235,84.165,84.23,80000000.0
2008-12-18 12:35:00,84.24,84.255,84.195,84.21,141600000.0
2008-12-18 12:36:00,84.205,84.23,84.17,84.22,150800000.0
2008-12-18 12:37:00,84.22,84.22,84.065,84.11,115800000.0
2008-12-18 12:38:00,84.115,84.165,84.08,84.16,121600000.0
2008-12-18 12:39:00,84.155,84.185,84.12,84.17,143800000.0
2008-12-18 12:40:00,84.18,84.225,84.11,84.155,128400000.0
2008-12-18 12:41:00,84.16,84.205,84.155,84.19,108000000.0
2008-12-18 12:42:00,84.19,84.23,84.09,84.15,86800000.0
2008-12-18 12:43:00,84.15,84.265,84.01,84.16,191200000.0
2008-12-18 12:44:00,84.14,84.235,84.11,84.155,158800000.0
2008-12-18 12:45:00,84.16,84.185,84.045,84.1,119400000.0
2008-12-18 12:46:00,84.12,84.145,84.005,84.05,138400000.0
2008-12-18 12:47:00,84.055,84.13,84.035,84.13,213800000.0
2008-12-18 12:48:00,84.13,84.19,84.045,84.105,175600000.0
2008-12-18 12:49:00,84.12,84.185,84.115,84.16,147200000.0
2008-12-18 12:50:00,84.17,84.215,84.16,84.215,170800000.0
2008-12-18 12:51:00,84.205,84.23,84.035,84.165,162600000.0
2008-12-18 12:52:00,84.16,84.165,84.045,84.085,114800000.0
2008-12-18 12:53:00,84.08,84.145,84.06,84.11,159200000.0
2008-12-18 12:54:00,84.11,84.2,84.075,84.175,152000000.0
2008-12-18 12:55:00,84.18,84.255,84.18,84.245,143200000.0
2008-12-18 12:56:00,84.245,84.355,84.14,84.355,159600000.0
2008-12-18 12:57:00,84.36,84.38,84.225,84.3,160000000.0
2008-12-18 12:58:00,84.305,84.405,84.3,84.39,134800000.0
2008-12-18 12:59:00,84.385,84.39,84.29,84.34,157800000.0
2008-12-18 13:00:00,84.34,84.43,84.305,84.35,182400000.0
2008-12-18 13:01:00,84.355,84.47,84.345,84.42,144000000.0
2008-12-18 13:02:00,84.435,84.485,84.375,84.45,112000000.0
2008-12-18 13:03:00,84.445,84.475,84.405,84.425,159600000.0
2008-12-18 13:04:00,84.415,84.42,84.37,84.4,135800000.0
2008-12-18 13:05:00,84.405,84.445,84.385,84.42,126000000.0
2008-12-18 13:06:00,84.44,84.465,84.415,84.43,72400000.0
2008-12-18 13:07:00,84.435,84.49,84.42,84.45,97400000.0
2008-12-18 13:08:00,84.44,84.49,84.415,84.47,58400000.0
2008-12-18 13:09:00,84.485,84.49,84.42,84.435,80800000.0
2008-12-18 13:10:00,84.44,84.5,84.435,84.5,34000000.0
2008-12-18 13:11:00,84.5,84.5,84.48,84.5,20800000.0
2008-12-18 13:12:00,84.5,84.5,84.395,84.4,52800000.0
2008-12-18 13:13:00,84.405,84.44,84.37,84.395,168400000.0
2008-12-18 13:14:00,84.395,84.44,84.38,84.41,149000000.0
2008-12-18 13:15:00,84.39,84.405,84.28,84.29,160000000.0
2008-12-18 13:16:00,84.29,84.375,84.29,84.37,99600000.0
2008-12-18 13:17:00,84.36,84.38,84.34,84.36,77600000.0
2008-12-18 13:18:00,84.375,84.385,84.335,84.375,113400000.0
2008-12-18 13:19:00,84.37,84.415,84.295,84.405,127600000.0
2008-12-18 13:20:00,84.36,84.43,84.355,84.43,138600000.0
2008-12-18 13:21:00,84.435,84.44,84.33,84.345,107600000.0
2008-12-18 13:22:00,84.34,84.355,84.28,84.31,137600000.0
2008-12-18 13:23:00,84.31,84.35,84.235,84.245,132000000.0
2008-12-18 13:24:00,84.24,84.295,84.225,84.265,125800000.0
2008-12-18 13:25:00,84.245,84.29,84.185,84.215,134200000.0
2008-12-18 13:26:00,84.215,84.23,84.095,84.1,103400000.0
2008-12-18 13:27:00,84.095,84.21,84.085,84.2,104000000.0
2008-12-18 13:28:00,84.205,84.24,84.16,84.17,116800000.0
2008-12-18 13:29:00,84.185,84.245,84.155,84.17,109600000.0
2008-12-18 13:30:00,84.175,84.195,84.125,84.125,107000000.0
2008-12-18 13:31:00,84.135,84.16,84.11,84.11,68200000.0
2008-12-18 13:32:00,84.12,84.18,84.085,84.105,120000000.0
2008-12-18 13:33:00,84.11,84.15,84.075,84.13,57600000.0
2008-12-18 13:34:00,84.135,84.215,84.135,84.17,150800000.0
2008-12-18 13:35:00,84.17,84.18,84.12,84.155,143200000.0
2008-12-18 13:36:00,84.155,84.215,84.13,84.205,117600000.0
2008-12-18 13:37:00,84.21,84.21,84.105,84.165,121600000.0
2008-12-18 13:38:00,84.19,84.27,84.165,84.27,138800000.0
2008-12-18 13:39:00,84.275,84.29,84.21,84.215,139400000.0
2008-12-18 13:40:00,84.215,84.215,84.105,84.125,148400000.0
2008-12-18 13:41:00,84.14,84.185,84.11,84.17,156600000.0
2008-12-18 13:42:00,84.17,84.195,84.08,84.16,191800000.0
2008-12-18 13:43:00,84.16,84.19,84.12,84.14,206200000.0
2008-12-18 13:44:00,84.12,84.21,84.12,84.155,128400000.0
2008-12-18 13:45:00,84.15,84.2,84.135,84.185,148800000.0
2008-12-18 13:46:00,84.175,84.205,84.175,84.2,83800000.0
2008-12-18 13:47:00,84.21,84.235,84.155,84.225,372000000.0
2008-12-18 13:48:00,84.215,84.265,84.16,84.255,119200000.0
2008-12-18 13:49:00,84.26,84.31,84.23,84.23,117600000.0
2008-12-18 13:50:00,84.225,84.28,84.225,84.255,116200000.0
2008-12-18 13:51:00,84.245,84.285,84.215,84.26,151200000.0
2008-12-18 13:52:00,84.265,84.29,84.25,84.265,50800000.0
2008-12-18 13:53:00,84.265,84.28,84.255,84.27,36800000.0
2008-12-18 13:54:00,84.27,84.355,84.27,84.35,109600000.0
2008-12-18 13:55:00,84.34,84.355,84.26,84.305,94600000.0
2008-12-18 13:56:00,84.31,84.36,84.31,84.345,88200000.0
2008-12-18 13:57:00,84.355,84.445,84.34,84.355,149200000.0
2008-12-18 13:58:00,84.34,84.39,84.33,84.39,140400000.0
2008-12-18 13:59:00,84.395,84.41,84.365,84.385,101200000.0
2008-12-18 14:00:00,84.39,84.41,84.37,84.37,91200000.0
2008-12-18 14:01:00,84.375,84.385,84.33,84.385,170400000.0
2008-12-18 14:02:00,84.38,84.45,84.35,84.44,109600000.0
2008-12-18 14:03:00,84.435,84.445,84.405,84.435,125600000.0
2008-12-18 14:04:00,84.415,84.435,84.37,84.395,163600000.0
2008-12-18 14:05:00,84.385,84.42,84.365,84.42,126000000.0
2008-12-18 14:06:00,84.42,84.435,84.355,84.365,104000000.0
2008-12-18 14:07:00,84.375,84.375,84.3,84.32,116800000.0
2008-12-18 14:08:00,84.32,84.365,84.295,84.32,96400000.0
2008-12-18 14:09:00,84.31,84.41,84.295,84.4,108800000.0
2008-12-18 14:10:00,84.385,84.385,84.34,84.355,111200000.0
2008-12-18 14:11:00,84.375,84.375,84.315,84.33,70000000.0
2008-12-18 14:12:00,84.34,84.43,84.29,84.43,117200000.0
2008-12-18 14:13:00,84.43,84.445,84.31,84.325,122000000.0
2008-12-18 14:14:00,84.335,84.36,84.31,84.32,50400000.0
2008-12-18 14:15:00,84.315,84.395,84.28,84.34,112600000.0
2008-12-18 14:16:00,84.35,84.385,84.25,84.33,138200000.0
2008-12-18 14:17:00,84.34,84.475,84.315,84.47,166600000.0
2008-12-18 14:18:00,84.475,84.62,84.46,84.61,129200000.0
2008-12-18 14:19:00,84.59,84.66,84.55,84.62,123200000.0
2008-12-18 14:20:00,84.635,84.64,84.545,84.56,90200000.0
2008-12-18 14:21:00,84.555,84.65,84.555,84.57,119400000.0
2008-12-18 14:22:00,84.58,84.665,84.565,84.64,129600000.0
2008-12-18 14:23:00,84.64,84.665,84.535,84.535,162400000.0
2008-12-18 14:24:00,84.54,84.55,84.44,84.52,166200000.0
2008-12-18 14:25:00,84.535,84.545,84.43,84.48,123600000.0
2008-12-18 14:26:00,84.48,84.5,84.305,84.34,176800000.0
2008-12-18 14:27:00,84.34,84.435,84.34,84.435,104000000.0
2008-12-18 14:28:00,84.415,84.465,84.415,84.455,111600000.0
2008-12-18 14:29:00,84.45,84.46,84.395,84.395,92600000.0
2008-12-18 14:30:00,84.39,84.49,84.375,84.485,108200000.0
2008-12-18 14:31:00,84.475,84.475,84.36,84.4,102000000.0
2008-12-18 14:32:00,84.395,84.41,84.355,84.375,67200000.0
2008-12-18 14:33:00,84.36,84.425,84.36,84.38,124000000.0
2008-12-18 14:34:00,84.37,84.37,84.185,84.26,211000000.0
2008-12-18 14:35:00,84.26,84.29,84.225,84.29,138600000.0
2008-12-18 14:36:00,84.29,84.35,84.215,84.23,119200000.0
2008-12-18 14:37:00,84.235,84.27,84.17,84.205,126600000.0
2008-12-18 14:38:00,84.21,84.215,84.185,84.205,83200000.0
2008-12-18 14:39:00,84.21,84.265,84.205,84.265,66800000.0
2008-12-18 14:40:00,84.265,84.275,84.225,84.25,48000000.0
2008-12-18 14:41:00,84.26,84.27,84.185,84.21,81600000.0
2008-12-18 14:42:00,84.22,84.26,84.17,84.185,125200000.0
2008-12-18 14:43:00,84.19,84.195,84.11,84.125,84800000.0
2008-12-18 14:44:00,84.135,84.145,84.015,84.05,115200000.0
2008-12-18 14:45:00,84.045,84.11,84.045,84.09,100800000.0
2008-12-18 14:46:00,84.1,84.275,84.1,84.24,122400000.0
2008-12-18 14:47:00,84.245,84.245,84.11,84.11,101200000.0
2008-12-18 14:48:00,84.105,84.11,83.985,84.02,130400000.0
2008-12-18 14:49:00,84.02,84.1,84.01,84.015,149600000.0
2008-12-18 14:50:00,84.02,84.16,84.02,84.135,150400000.0
2008-12-18 14:51:00,84.145,84.15,84.12,84.15,99600000.0
2008-12-18 14:52:00,84.145,84.22,84.135,84.185,89600000.0
2008-12-18 14:53:00,84.18,84.18,84.105,84.15,81200000.0
2008-12-18 14:54:00,84.14,84.165,84.06,84.06,119600000.0
2008-12-18 14:55:00,84.075,84.18,84.07,84.145,161600000.0
2008-12-18 14:56:00,84.14,84.15,84.085,84.11,70400000.0
2008-12-18 14:57:00,84.105,84.11,84.07,84.095,35800000.0
2008-12-18 14:58:00,84.11,84.145,84.11,84.135,70400000.0
2008-12-18 14:59:00,84.13,84.185,84.065,84.07,119600000.0
2008-12-18 15:00:00,84.065,84.155,84.03,84.03,130400000.0
2008-12-18 15:01:00,84.025,84.07,83.965,83.985,109600000.0
2008-12-18 15:02:00,83.98,84.05,83.98,84.025,115200000.0
2008-12-18 15:03:00,84.02,84.02,83.92,83.92,79400000.0
2008-12-18 15:04:00,83.925,83.96,83.885,83.89,102400000.0
2008-12-18 15:05:00,83.89,83.905,83.815,83.875,127400000.0
2008-12-18 15:06:00,83.875,83.915,83.84,83.855,111200000.0
2008-12-18 15:07:00,83.86,83.865,83.84,83.86,72000000.0
2008-12-18 15:08:00,83.875,83.915,83.86,83.905,42800000.0
2008-12-18 15:09:00,83.915,84.045,83.915,84.025,92600000.0
2008-12-18 15:10:00,84.02,84.08,83.99,84.06,107200000.0
2008-12-18 15:11:00,84.065,84.115,84.055,84.055,78000000.0
2008-12-18 15:12:00,84.05,84.135,84.04,84.11,86800000.0
2008-12-18 15:13:00,84.12,84.13,84.015,84.015,161800000.0
2008-12-18 15:14:00,84.025,84.045,83.955,84.045,139200000.0
2008-12-18 15:15:00,84.05,84.135,84.05,84.135,127000000.0
2008-12-18 15:16:00,84.14,84.235,84.14,84.155,149400000.0
2008-12-18 15:17:00,84.155,84.17,84.11,84.165,120800000.0
2008-12-18 15:18:00,84.175,84.175,84.08,84.085,98200000.0
2008-12-18 15:19:00,84.085,84.145,84.085,84.145,58800000.0
2008-12-18 15:20:00,84.15,84.23,84.15,84.165,73600000.0
2008-12-18 15:21:00,84.18,84.285,84.165,84.21,124800000.0
2008-12-18 15:22:00,84.205,84.205,84.055,84.13,116000000.0
2008-12-18 15:23:00,84.145,84.235,84.135,84.22,103000000.0
2008-12-18 15:24:00,84.225,84.285,84.19,84.285,114400000.0
2008-12-18 15:25:00,84.285,84.4,84.27,84.335,145200000.0
2008-12-18 15:26:00,84.3,84.415,84.295,84.395,156000000.0
2008-12-18 15:27:00,84.395,84.445,84.34,84.38,208200000.0
2008-12-18 15:28:00,84.375,84.42,84.335,84.36,172400000.0
2008-12-18 15:29:00,84.36,84.495,84.36,84.395,181800000.0
2008-12-18 15:30:00,84.405,84.455,84.265,84.335,189800000.0
2008-12-18 15:31:00,84.335,84.34,84.24,84.31,144600000.0
2008-12-18 15:32:00,84.32,84.32,84.255,84.26,145400000.0
2008-12-18 15:33:00,84.275,84.3,84.255,84.27,106000000.0
2008-12-18 15:34:00,84.25,84.265,84.18,84.185,111800000.0
2008-12-18 15:35:00,84.18,84.205,84.09,84.09,110600000.0
2008-12-18 15:36:00,84.1,84.175,84.1,84.105,104000000.0
2008-12-18 15:37:00,84.11,84.135,83.93,83.97,177600000.0
2008-12-18 15:38:00,83.97,84.12,83.92,84.11,143800000.0
2008-12-18 15:39:00,84.115,84.145,84.07,84.075,106400000.0
2008-12-18 15:40:00,84.095,84.205,84.075,84.19,130800000.0
2008-12-18 15:41:00,84.19,84.21,84.035,84.04,134400000.0
2008-12-18 15:42:00,84.045,84.07,83.965,83.99,129600000.0
2008-12-18 15:43:00,83.985,83.99,83.93,83.975,86000000.0
2008-12-18 15:44:00,83.99,84.08,83.99,84.02,112000000.0
2008-12-18 15:45:00,84.02,84.055,83.995,84.02,102000000.0
2008-12-18 15:46:00,84.03,84.045,83.98,83.99,112400000.0
2008-12-18 15:47:00,83.99,84.03,83.985,84.03,65600000.0
2008-12-18 15:48:00,84.03,84.035,83.98,84.0,99200000.0
2008-12-18 15:49:00,84.0,84.03,83.955,83.975,128200000.0
2008-12-18 15:50:00,83.965,83.99,83.92,83.96,131200000.0
2008-12-18 15:51:00,83.96,84.02,83.96,84.0,86800000.0
2008-12-18 15:52:00,83.995,84.005,83.935,83.985,92800000.0
2008-12-18 15:53:00,83.97,84.01,83.95,83.995,107200000.0
2008-12-18 15:54:00,83.98,84.05,83.96,83.96,110400000.0
2008-12-18 15:55:00,83.955,84.045,83.945,84.0,174400000.0
2008-12-18 15:56:00,83.995,84.0,83.775,83.78,138400000.0
2008-12-18 15:57:00,83.78,83.79,83.72,83.765,105600000.0
2008-12-18 15:58:00,83.76,83.86,83.745,83.835,109200000.0
2008-12-18 15:59:00,83.84,83.925,83.84,83.86,138000000.0
2008-12-18 16:00:00,83.855,83.855,83.775,83.82,137200000.0
2008-12-18 16:01:00,83.805,83.84,83.7,83.7,144400000.0
2008-12-18 16:02:00,83.69,83.705,83.635,83.64,112400000.0
2008-12-18 16:03:00,83.645,83.655,83.565,83.59,133600000.0
2008-12-18 16:04:00,83.59,83.63,83.51,83.575,150000000.0
2008-12-18 16:05:00,83.565,83.58,83.51,83.51,134000000.0
2008-12-18 16:06:00,83.5,83.6,83.49,83.59,134000000.0
2008-12-18 16:07:00,83.59,83.64,83.59,83.625,105200000.0
2008-12-18 16:08:00,83.62,83.675,83.62,83.67,97600000.0
2008-12-18 16:09:00,83.675,83.705,83.665,83.67,110400000.0
2008-12-18 16:10:00,83.67,83.71,83.655,83.68,135400000.0
2008-12-18 16:11:00,83.685,83.695,83.63,83.66,130400000.0
2008-12-18 16:12:00,83.665,83.75,83.66,83.75,102400000.0
2008-12-18 16:13:00,83.75,83.75,83.67,83.67,83000000.0
2008-12-18 16:14:00,83.675,83.73,83.67,83.73,86400000.0
2008-12-18 16:15:00,83.735,83.77,83.7,83.715,132800000.0
2008-12-18 16:16:00,83.71,83.745,83.645,83.65,134000000.0
2008-12-18 16:17:00,83.64,83.725,83.61,83.715,100400000.0
2008-12-18 16:18:00,83.72,83.74,83.7,83.7,86400000.0
2008-12-18 16:19:00,83.695,83.705,83.63,83.645,84800000.0
2008-12-18 16:20:00,83.645,83.665,83.625,83.66,38400000.0
2008-12-18 16:21:00,83.675,83.685,83.555,83.59,126800000.0
2008-12-18 16:22:00,83.6,83.605,83.38,83.42,150400000.0
2008-12-18 16:23:00,83.425,83.47,83.32,83.375,146000000.0
2008-12-18 16:24:00,83.335,83.455,83.325,83.44,127800000.0
2008-12-18 16:25:00,83.44,83.555,83.435,83.545,125400000.0
2008-12-18 16:26:00,83.535,83.585,83.535,83.585,83200000.0
2008-12-18 16:27:00,83.575,83.6,83.55,83.595,86000000.0
2008-12-18 16:28:00,83.595,83.675,83.585,83.675,86400000.0
2008-12-18 16:29:00,83.66,83.665,83.595,83.62,92400000.0
2008-12-18 16:30:00,83.615,83.62,83.535,83.545,119400000.0
2008-12-18 16:31:00,83.55,83.6,83.5,83.53,160400000.0
2008-12-18 16:32:00,83.52,83.61,83.52,83.59,95800000.0
2008-12-18 16:33:00,83.595,83.61,83.48,83.48,141600000.0
2008-12-18 16:34:00,83.49,83.54,83.46,83.475,138400000.0
2008-12-18 16:35:00,83.48,83.53,83.45,83.525,148400000.0
2008-12-18 16:36:00,83.53,83.59,83.49,83.505,102000000.0
2008-12-18 16:37:00,83.51,83.535,83.47,83.485,112400000.0
2008-12-18 16:38:00,83.48,83.48,83.385,83.435,242800000.0
2008-12-18 16:39:00,83.435,83.455,83.375,83.43,94200000.0
2008-12-18 16:40:00,83.43,83.48,83.415,83.48,128000000.0
2008-12-18 16:41:00,83.48,83.495,83.44,83.47,129600000.0
2008-12-18 16:42:00,83.47,83.475,83.38,83.42,131600000.0
2008-12-18 16:43:00,83.405,83.43,83.345,83.38,128000000.0
2008-12-18 16:44:00,83.38,83.405,83.34,83.34,91200000.0
2008-12-18 16:45:00,83.345,83.345,83.26,83.33,112000000.0
2008-12-18 16:46:00,83.325,83.34,83.165,83.175,143200000.0
2008-12-18 16:47:00,83.18,83.195,82.765,82.815,159000000.0
2008-12-18 16:48:00,82.815,82.875,82.735,82.8,146600000.0
2008-12-18 16:49:00,82.825,83.08,82.805,83.04,138800000.0
2008-12-18 16:50:00,83.04,83.13,83.01,83.07,154400000.0
2008-12-18 16:51:00,83.075,83.21,83.045,83.08,150400000.0
2008-12-18 16:52:00,83.07,83.095,82.995,83.065,103400000.0
2008-12-18 16:53:00,83.07,83.19,83.065,83.1,144200000.0
2008-12-18 16:54:00,83.105,83.135,83.045,83.065,148800000.0
2008-12-18 16:55:00,83.07,83.1,82.965,83.09,142200000.0
2008-12-18 16:56:00,83.11,83.175,83.08,83.13,171000000.0
2008-12-18 16:57:00,83.13,83.33,83.125,83.19,159800000.0
2008-12-18 16:58:00,83.185,83.19,83.11,83.14,134000000.0
2008-12-18 16:59:00,83.145,83.215,83.125,83.17,174600000.0
2008-12-18 17:00:00,83.17,83.27,83.135,83.255,175800000.0
2008-12-18 17:01:00,83.25,83.415,83.25,83.355,150400000.0
2008-12-18 17:02:00,83.37,83.37,83.24,83.25,133800000.0
2008-12-18 17:03:00,83.265,83.305,83.235,83.295,167600000.0
2008-12-18 17:04:00,83.31,83.335,83.2,83.315,145000000.0
2008-12-18 17:05:00,83.32,83.365,83.3,83.365,114600000.0
2008-12-18 17:06:00,83.365,83.445,83.345,83.41,138800000.0
2008-12-18 17:07:00,83.41,83.43,83.375,83.425,90000000.0
2008-12-18 17:08:00,83.41,83.515,83.395,83.51,148600000.0
2008-12-18 17:09:00,83.51,83.54,83.465,83.53,109000000.0
2008-12-18 17:10:00,83.53,83.535,83.49,83.505,53600000.0
2008-12-18 17:11:00,83.51,83.575,83.51,83.56,66400000.0
2008-12-18 17:12:00,83.575,83.615,83.51,83.59,157000000.0
2008-12-18 17:13:00,83.59,83.62,83.505,83.52,132200000.0
2008-12-18 17:14:00,83.52,83.525,83.395,83.4,124600000.0
2008-12-18 17:15:00,83.4,83.445,83.375,83.39,97600000.0
2008-12-18 17:16:00,83.38,83.465,83.355,83.455,120000000.0
2008-12-18 17:17:00,83.455,83.555,83.455,83.51,113600000.0
2008-12-18 17:18:00,83.52,83.545,83.425,83.44,102200000.0
2008-12-18 17:19:00,83.42,83.515,83.395,83.515,130800000.0
2008-12-18 17:20:00,83.515,83.545,83.49,83.53,127000000.0
2008-12-18 17:21:00,83.545,83.565,83.515,83.555,112000000.0
2008-12-18 17:22:00,83.555,83.56,83.485,83.505,81600000.0
2008-12-18 17:23:00,83.505,83.56,83.465,83.56,182800000.0
2008-12-18 17:24:00,83.545,83.65,83.54,83.57,124400000.0
2008-12-18 17:25:00,83.56,83.57,83.525,83.54,114200000.0
2008-12-18 17:26:00,83.54,83.635,83.54,83.635,90600000.0
2008-12-18 17:27:00,83.655,83.785,83.65,83.785,88200000.0
2008-12-18 17:28:00,83.78,83.8,83.73,83.745,113200000.0
2008-12-18 17:29:00,83.745,83.745,83.615,83.62,156000000.0
2008-12-18 17:30:00,83.62,83.63,83.49,83.525,173600000.0
2008-12-18 17:31:00,83.515,83.53,83.505,83.53,122000000.0
2008-12-18 17:32:00,83.53,83.585,83.515,83.525,119600000.0
2008-12-18 17:33:00,83.535,83.615,83.53,83.59,100600000.0
2008-12-18 17:34:00,83.59,83.605,83.515,83.57,73200000.0
2008-12-18 17:35:00,83.575,83.585,83.575,83.58,52800000.0
2008-12-18 17:36:00,83.58,83.61,83.575,83.605,84000000.0
2008-12-18 17:37:00,83.6,83.655,83.6,83.625,107600000.0
2008-12-18 17:38:00,83.635,83.665,83.595,83.665,102800000.0
2008-12-18 17:39:00,83.665,83.715,83.655,83.695,82800000.0
2008-12-18 17:40:00,83.7,83.74,83.67,83.73,87400000.0
2008-12-18 17:41:00,83.72,83.775,83.7,83.775,86800000.0
2008-12-18 17:42:00,83.78,83.8,83.705,83.71,136800000.0
2008-12-18 17:43:00,83.73,83.755,83.72,83.73,108400000.0
2008-12-18 17:44:00,83.73,83.73,83.655,83.665,119800000.0
2008-12-18 17:45:00,83.665,83.715,83.655,83.665,130600000.0
2008-12-18 17:46:00,83.675,83.68,83.65,83.665,110600000.0
2008-12-18 17:47:00,83.67,83.73,83.66,83.73,77200000.0
2008-12-18 17:48:00,83.73,83.775,83.7,83.72,96200000.0
2008-12-18 17:49:00,83.725,83.79,83.725,83.79,81000000.0
2008-12-18 17:50:00,83.79,83.79,83.73,83.74,90200000.0
2008-12-18 17:51:00,83.725,83.775,83.72,83.725,117000000.0
2008-12-18 17:52:00,83.715,83.75,83.715,83.74,103200000.0
2008-12-18 17:53:00,83.74,83.74,83.71,83.715,83200000.0
2008-12-18 17:54:00,83.725,83.805,83.705,83.79,84400000.0
2008-12-18 17:55:00,83.775,83.855,83.775,83.815,95200000.0
2008-12-18 17:56:00,83.815,84.025,83.815,84.025,116800000.0
2008-12-18 17:57:00,84.01,84.185,84.005,84.165,135800000.0
2008-12-18 17:58:00,84.155,84.195,84.11,84.155,131800000.0
2008-12-18 17:59:00,84.15,84.165,84.04,84.125,119000000.0
2008-12-18 18:00:00,84.11,84.11,83.955,83.995,134400000.0
2008-12-18 18:01:00,83.985,83.985,83.87,83.91,127400000.0
2008-12-18 18:02:00,83.9,83.915,83.74,83.81,136400000.0
2008-12-18 18:03:00,83.8,83.82,83.765,83.8,90600000.0
2008-12-18 18:04:00,83.79,83.805,83.745,83.78,73000000.0
2008-12-18 18:05:00,83.775,83.81,83.315,83.36,193700000.0
2008-12-18 18:06:00,83.37,83.475,83.215,83.475,172200000.0
2008-12-18 18:07:00,83.485,83.575,83.48,83.54,168600000.0
2008-12-18 18:08:00,83.535,83.55,83.415,83.455,146800000.0
2008-12-18 18:09:00,83.455,83.475,83.37,83.395,125600000.0
2008-12-18 18:10:00,83.395,83.395,83.25,83.335,164000000.0
2008-12-18 18:11:00,83.335,83.445,83.29,83.39,171600000.0
2008-12-18 18:12:00,83.38,83.42,83.23,83.255,199800000.0
2008-12-18 18:13:00,83.245,83.3,83.12,83.17,158400000.0
2008-12-18 18:14:00,83.165,83.175,82.955,83.0,201000000.0
2008-12-18 18:15:00,82.98,82.985,82.88,82.935,204600000.0
2008-12-18 18:16:00,82.94,83.09,82.895,83.02,153600000.0
2008-12-18 18:17:00,83.03,83.15,82.97,83.035,164800000.0
2008-12-18 18:18:00,83.035,83.09,82.915,82.92,142400000.0
2008-12-18 18:19:00,82.92,82.97,82.87,82.96,161000000.0
2008-12-18 18:20:00,82.96,82.995,82.835,82.925,149200000.0
2008-12-18 18:21:00,82.935,82.995,82.92,82.975,127400000.0
2008-12-18 18:22:00,82.98,83.18,82.965,83.13,150400000.0
2008-12-18 18:23:00,83.13,83.33,83.095,83.265,183600000.0
2008-12-18 18:24:00,83.265,83.265,83.1,83.17,177400000.0
2008-12-18 18:25:00,83.175,83.325,83.175,83.32,133600000.0
2008-12-18 18:26:00,83.32,83.335,83.26,83.26,109200000.0
2008-12-18 18:27:00,83.24,83.375,83.17,83.345,183000000.0
2008-12-18 18:28:00,83.34,83.41,83.26,83.38,171600000.0
2008-12-18 18:29:00,83.375,83.475,83.37,83.475,174400000.0
2008-12-18 18:30:00,83.475,83.575,83.46,83.565,171000000.0
2008-12-18 18:31:00,83.59,83.61,83.52,83.56,125600000.0
2008-12-18 18:32:00,83.56,83.58,83.47,83.525,148600000.0
2008-12-18 18:33:00,83.52,83.53,83.36,83.445,170400000.0
2008-12-18 18:34:00,83.445,83.665,83.43,83.66,185800000.0
2008-12-18 18:35:00,83.67,83.67,83.53,83.58,159200000.0
2008-12-18 18:36:00,83.59,83.6,83.43,83.52,154600000.0
2008-12-18 18:37:00,83.52,83.565,83.44,83.515,169400000.0
2008-12-18 18:38:00,83.505,83.56,83.46,83.525,121200000.0
2008-12-18 18:39:00,83.535,83.65,83.495,83.61,133400000.0
2008-12-18 18:40:00,83.61,83.63,83.465,83.6,172200000.0
2008-12-18 18:41:00,83.615,83.63,83.505,83.585,139400000.0
2008-12-18 18:42:00,83.585,83.585,83.52,83.52,121800000.0
2008-12-18 18:43:00,83.52,83.53,83.385,83.385,142000000.0
2008-12-18 18:44:00,83.385,83.42,83.195,83.275,154600000.0
2008-12-18 18:45:00,83.295,83.36,83.26,83.31,122800000.0
2008-12-18 18:46:00,83.315,83.325,83.21,83.22,136600000.0
2008-12-18 18:47:00,83.215,83.325,83.215,83.325,120400000.0
2008-12-18 18:48:00,83.32,83.345,83.245,83.275,124800000.0
2008-12-18 18:49:00,83.28,83.315,83.23,83.27,107000000.0
2008-12-18 18:50:00,83.26,83.26,83.09,83.14,115800000.0
2008-12-18 18:51:00,83.155,83.19,83.12,83.15,150600000.0
2008-12-18 18:52:00,83.145,83.32,83.14,83.32,112200000.0
2008-12-18 18:53:00,83.345,83.4,83.32,83.37,101000000.0
2008-12-18 18:54:00,83.37,83.37,83.195,83.25,110400000.0
2008-12-18 18:55:00,83.215,83.32,83.215,83.31,135600000.0
2008-12-18 18:56:00,83.31,83.365,83.31,83.335,133600000.0
2008-12-18 18:57:00,83.345,83.41,83.325,83.345,127600000.0
2008-12-18 18:58:00,83.345,83.355,83.285,83.305,137000000.0
2008-12-18 18:59:00,83.31,83.37,83.305,83.33,116000000.0
2008-12-18 19:00:00,83.33,83.35,83.32,83.335,41800000.0
2008-12-18 19:01:00,83.33,83.34,83.275,83.28,83200000.0
2008-12-18 19:02:00,83.285,83.305,83.145,83.2,146400000.0
2008-12-18 19:03:00,83.2,83.255,83.14,83.255,70200000.0
2008-12-18 19:04:00,83.255,83.28,83.23,83.265,93600000.0
2008-12-18 19:05:00,83.265,83.335,83.245,83.31,72800000.0
2008-12-18 19:06:00,83.31,83.34,83.31,83.325,52800000.0
2008-12-18 19:07:00,83.325,83.37,83.32,83.335,67200000.0
2008-12-18 19:08:00,83.345,83.365,83.31,83.345,51600000.0
2008-12-18 19:09:00,83.335,83.37,83.26,83.29,100800000.0
2008-12-18 19:10:00,83.295,83.325,83.235,83.235,98800000.0
2008-12-18 19:11:00,83.19,83.22,82.985,82.99,130800000.0
2008-12-18 19:12:00,83.01,83.115,82.96,83.105,102800000.0
2008-12-18 19:13:00,83.1,83.1,82.98,83.015,156000000.0
2008-12-18 19:14:00,83.01,83.045,82.905,82.975,174800000.0
2008-12-18 19:15:00,82.99,83.14,82.985,83.065,132800000.0
2008-12-18 19:16:00,83.065,83.115,83.055,83.09,47600000.0
2008-12-18 19:17:00,83.095,83.19,83.095,83.17,68800000.0
2008-12-18 19:18:00,83.17,83.215,83.13,83.155,101400000.0
2008-12-18 19:19:00,83.165,83.165,83.075,83.15,150600000.0
2008-12-18 19:20:00,83.15,83.27,83.11,83.165,144200000.0
2008-12-18 19:21:00,83.16,83.205,83.065,83.095,120800000.0
2008-12-18 19:22:00,83.105,83.11,82.925,82.93,147200000.0
2008-12-18 19:23:00,82.95,83.11,82.945,83.085,109400000.0
2008-12-18 19:24:00,83.085,83.1,83.07,83.075,54400000.0
2008-12-18 19:25:00,83.08,83.09,83.0,83.0,74000000.0
2008-12-18 19:26:00,83.005,83.02,82.695,82.71,136000000.0
2008-12-18 19:27:00,82.71,82.85,82.71,82.825,146000000.0
2008-12-18 19:28:00,82.825,82.865,82.785,82.825,138800000.0
2008-12-18 19:29:00,82.83,82.845,82.78,82.8,107600000.0
2008-12-18 19:30:00,82.805,82.925,82.785,82.87,110400000.0
2008-12-18 19:31:00,82.895,83.01,82.875,83.005,100400000.0
2008-12-18 19:32:00,83.005,83.025,82.915,82.93,96000000.0
2008-12-18 19:33:00,82.94,83.005,82.925,82.985,90600000.0
2008-12-18 19:34:00,82.985,82.985,82.91,82.96,86400000.0
2008-12-18 19:35:00,82.905,82.945,82.855,82.945,87200000.0
2008-12-18 19:36:00,82.95,82.955,82.93,82.945,33600000.0
2008-12-18 19:37:00,82.94,83.0,82.895,82.985,65200000.0
2008-12-18 19:38:00,82.985,83.0,82.935,82.98,73600000.0
2008-12-18 19:39:00,82.975,82.975,82.9,82.9,54400000.0
2008-12-18 19:40:00,82.915,82.925,82.89,82.9,102800000.0
2008-12-18 19:41:00,82.9,82.98,82.895,82.955,103600000.0
2008-12-18 19:42:00,82.955,83.105,82.93,82.995,131600000.0
2008-12-18 19:43:00,82.995,83.055,82.98,83.03,130800000.0
2008-12-18 19:44:00,83.035,83.065,83.03,83.06,105200000.0
2008-12-18 19:45:00,83.05,83.05,82.9,82.95,137600000.0
2008-12-18 19:46:00,82.95,82.965,82.87,82.91,103400000.0
2008-12-18 19:47:00,82.905,82.965,82.855,82.94,90800000.0
2008-12-18 19:48:00,82.94,82.945,82.91,82.935,99600000.0
2008-12-18 19:49:00,82.935,83.025,82.92,82.975,102200000.0
2008-12-18 19:50:00,82.98,82.98,82.89,82.965,82800000.0
2008-12-18 19:51:00,82.96,82.995,82.915,82.995,92400000.0
2008-12-18 19:52:00,82.995,83.02,82.995,83.02,12800000.0
2008-12-18 19:53:00,83.02,83.02,82.995,82.995,39600000.0
2008-12-18 19:54:00,82.99,83.03,82.99,83.005,29600000.0
2008-12-18 19:55:00,82.995,83.02,82.985,82.985,46800000.0
2008-12-18 19:56:00,82.985,83.015,82.98,83.01,85600000.0
2008-12-18 19:57:00,83.015,83.015,82.955,82.97,55200000.0
2008-12-18 19:58:00,82.965,83.015,82.945,82.95,93200000.0
2008-12-18 19:59:00,82.95,82.98,82.92,82.92,130800000.0
2008-12-18 20:00:00,82.93,82.95,82.88,82.915,78400000.0
2008-12-18 20:01:00,82.92,82.95,82.895,82.93,91600000.0
2008-12-18 20:02:00,82.945,82.99,82.945,82.98,61600000.0
2008-12-18 20:03:00,82.975,83.05,82.975,83.045,76400000.0
2008-12-18 20:04:00,83.055,83.07,82.98,83.03,96200000.0
2008-12-18 20:05:00,83.025,83.025,82.98,82.995,80000000.0
2008-12-18 20:06:00,82.995,83.02,82.98,82.98,57600000.0
2008-12-18 20:07:00,82.98,83.05,82.9,82.9,68000000.0
2008-12-18 20:08:00,82.9,82.93,82.88,82.93,62000000.0
2008-12-18 20:09:00,82.93,82.935,82.82,82.86,84000000.0
2008-12-18 20:10:00,82.86,82.865,82.78,82.795,99600000.0
2008-12-18 20:11:00,82.8,82.825,82.745,82.76,127400000.0
2008-12-18 20:12:00,82.76,82.815,82.76,82.81,84000000.0
2008-12-18 20:13:00,82.795,82.795,82.755,82.78,112400000.0
2008-12-18 20:14:00,82.795,82.86,82.79,82.79,104800000.0
2008-12-18 20:15:00,82.79,82.82,82.65,82.745,117400000.0
2008-12-18 20:16:00,82.75,82.765,82.72,82.765,78800000.0
2008-12-18 20:17:00,82.77,82.88,82.755,82.86,130000000.0
2008-12-18 20:18:00,82.86,82.925,82.85,82.92,28800000.0
2008-12-18 20:19:00,82.905,82.93,82.9,82.905,63000000.0
2008-12-18 20:20:00,82.91,82.925,82.905,82.925,31200000.0
2008-12-18 20:21:00,82.935,82.99,82.935,82.94,55200000.0
2008-12-18 20:22:00,82.94,82.96,82.925,82.95,77200000.0
2008-12-18 20:23:00,82.935,82.94,82.925,82.935,9200000.0
2008-12-18 20:24:00,82.94,82.94,82.92,82.94,20800000.0
2008-12-18 20:25:00,82.945,82.955,82.94,82.945,19200000.0
2008-12-18 20:26:00,82.94,82.955,82.91,82.945,58800000.0
2008-12-18 20:27:00,82.955,83.01,82.935,82.97,74800000.0
2008-12-18 20:28:00,82.98,82.99,82.86,82.955,95600000.0
2008-12-18 20:29:00,82.97,83.04,82.93,82.98,80800000.0
2008-12-18 20:30:00,82.995,83.005,82.92,82.95,78800000.0
2008-12-18 20:31:00,82.94,82.945,82.925,82.925,44800000.0
2008-12-18 20:32:00,82.925,82.97,82.91,82.91,76800000.0
2008-12-18 20:33:00,82.91,82.93,82.91,82.925,60800000.0
2008-12-18 20:34:00,82.935,82.935,82.91,82.92,76400000.0
2008-12-18 20:35:00,82.925,82.925,82.91,82.915,49200000.0
2008-12-18 20:36:00,82.92,82.955,82.91,82.925,98800000.0
2008-12-18 20:37:00,82.915,82.96,82.76,82.88,92000000.0
2008-12-18 20:38:00,82.9,82.965,82.89,82.935,59200000.0
2008-12-18 20:39:00,82.95,82.95,82.875,82.895,54000000.0
2008-12-18 20:40:00,82.89,83.015,82.89,83.015,105200000.0
2008-12-18 20:41:00,83.01,83.02,82.96,82.96,127600000.0
2008-12-18 20:42:00,82.955,82.965,82.84,82.885,43600000.0
2008-12-18 20:43:00,82.885,82.89,82.875,82.875,39600000.0
2008-12-18 20:44:00,82.875,82.905,82.87,82.905,59600000.0
2008-12-18 20:45:00,82.885,82.93,82.83,82.89,62800000.0
2008-12-18 20:46:00,82.895,82.9,82.79,82.79,60800000.0
2008-12-18 20:47:00,82.79,82.835,82.775,82.825,117200000.0
2008-12-18 20:48:00,82.815,82.87,82.815,82.845,59600000.0
2008-12-18 20:49:00,82.845,82.885,82.825,82.825,80400000.0
2008-12-18 20:50:00,82.82,82.84,82.75,82.83,77600000.0
2008-12-18 20:51:00,82.83,82.83,82.755,82.795,79200000.0
2008-12-18 20:52:00,82.8,82.83,82.785,82.8,57200000.0
2008-12-18 20:53:00,82.81,82.82,82.78,82.8,58400000.0
2008-12-18 20:54:00,82.8,82.84,82.795,82.815,45200000.0
2008-12-18 20:55:00,82.81,82.86,82.805,82.855,61200000.0
2008-12-18 20:56:00,82.865,82.93,82.855,82.91,113200000.0
2008-12-18 20:57:00,82.905,82.925,82.885,82.885,119600000.0
2008-12-18 20:58:00,82.88,82.885,82.845,82.875,32000000.0
2008-12-18 20:59:00,82.875,82.92,82.815,82.905,38000000.0
2008-12-18 21:00:00,82.915,82.975,82.915,82.935,83600000.0
2008-12-18 21:01:00,82.945,82.965,82.92,82.925,67200000.0
2008-12-18 21:02:00,82.935,83.05,82.93,83.03,83200000.0
2008-12-18 21:03:00,83.03,83.04,82.99,83.035,61800000.0
2008-12-18 21:04:00,83.025,83.035,83.01,83.02,36800000.0
2008-12-18 21:05:00,83.03,83.035,83.02,83.03,20000000.0
2008-12-18 21:06:00,83.025,83.03,82.985,82.985,23600000.0
2008-12-18 21:07:00,82.98,83.05,82.97,83.025,56400000.0
2008-12-18 21:08:00,83.02,83.02,82.985,83.005,68400000.0
2008-12-18 21:09:00,83.005,83.01,82.995,83.005,36800000.0
2008-12-18 21:10:00,83.035,83.05,83.035,83.04,11200000.0
2008-12-18 21:11:00,83.025,83.025,82.955,82.98,33600000.0
2008-12-18 21:12:00,82.99,83.01,82.945,82.965,47600000.0
2008-12-18 21:13:00,82.96,82.985,82.945,82.95,58800000.0
2008-12-18 21:14:00,82.955,82.995,82.805,82.84,114200000.0
2008-12-18 21:15:00,82.86,82.975,82.85,82.96,75200000.0
2008-12-18 21:16:00,82.96,82.98,82.945,82.95,36400000.0
2008-12-18 21:17:00,82.95,82.97,82.95,82.97,5200000.0
2008-12-18 21:18:00,82.97,82.97,82.965,82.965,3200000.0
2008-12-18 21:19:00,82.93,82.935,82.87,82.88,67200000.0
2008-12-18 21:20:00,82.875,82.88,82.86,82.87,52000000.0
2008-12-18 21:21:00,82.865,82.87,82.83,82.835,67200000.0
2008-12-18 21:22:00,82.835,82.835,82.8,82.805,72800000.0
2008-12-18 21:23:00,82.81,82.82,82.78,82.805,83600000.0
2008-12-18 21:24:00,82.795,82.895,82.77,82.895,152400000.0
2008-12-18 21:25:00,82.885,82.965,82.865,82.965,72400000.0
2008-12-18 21:26:00,82.975,83.025,82.965,82.995,73200000.0
2008-12-18 21:27:00,83.005,83.06,82.995,83.03,61200000.0
2008-12-18 21:28:00,83.03,83.04,82.955,82.96,60200000.0
2008-12-18 21:29:00,82.97,83.015,82.95,82.98,47600000.0
2008-12-18 21:30:00,82.985,82.985,82.92,82.94,74400000.0
2008-12-18 21:31:00,82.94,82.975,82.94,82.975,46800000.0
2008-12-18 21:32:00,82.975,83.095,82.975,83.095,73000000.0
2008-12-18 21:33:00,83.095,83.095,83.05,83.085,88600000.0
2008-12-18 21:34:00,83.075,83.11,83.05,83.08,59200000.0
2008-12-18 21:35:00,83.085,83.09,83.055,83.085,43000000.0
2008-12-18 21:36:00,83.085,83.095,83.06,83.065,62200000.0
2008-12-18 21:37:00,83.06,83.065,83.0,83.015,47600000.0
2008-12-18 21:38:00,83.01,83.01,82.975,83.0,25200000.0
2008-12-18 21:39:00,83.01,83.015,82.955,82.97,43600000.0
2008-12-18 21:40:00,82.975,83.005,82.965,83.0,37600000.0
2008-12-18 21:41:00,83.0,83.015,82.98,83.005,73200000.0
2008-12-18 21:42:00,83.01,83.015,82.99,83.0,60000000.0
2008-12-18 21:43:00,83.005,83.015,82.95,82.995,68400000.0
2008-12-18 21:44:00,82.99,82.995,82.98,82.99,39200000.0
2008-12-18 21:45:00,83.0,83.02,82.99,83.01,22800000.0
2008-12-18 21:46:00,83.005,83.02,82.97,83.015,98600000.0
2008-12-18 21:47:00,83.01,83.03,82.95,82.98,60600000.0
2008-12-18 21:48:00,82.97,82.97,82.91,82.925,64000000.0
2008-12-18 21:49:00,82.92,82.95,82.905,82.945,59200000.0
2008-12-18 21:50:00,82.965,82.965,82.95,82.95,38400000.0
2008-12-18 21:51:00,82.955,82.97,82.935,82.945,24400000.0
2008-12-18 21:52:00,82.96,82.965,82.95,82.95,27200000.0
2008-12-18 21:53:00,82.95,82.955,82.945,82.955,29200000.0
2008-12-18 21:54:00,82.955,82.96,82.925,82.95,56600000.0
2008-12-18 21:55:00,82.95,82.995,82.95,82.99,80600000.0
2008-12-18 21:56:00,82.99,83.05,82.99,83.03,47200000.0
2008-12-18 21:57:00,83.035,83.055,83.015,83.035,42000000.0
2008-12-18 21:58:00,83.035,83.07,83.02,83.07,73400000.0
2008-12-18 21:59:00,83.06,83.125,83.055,83.125,56000000.0
2008-12-18 22:00:00,83.11,83.11,82.965,82.985,103200000.0
2008-12-18 22:01:00,83.005,83.005,82.93,82.96,67600000.0
2008-12-18 22:02:00,82.955,82.995,82.95,82.985,38400000.0
2008-12-18 22:03:00,82.975,82.995,82.925,82.99,51200000.0
2008-12-18 22:04:00,82.985,83.03,82.985,83.01,38400000.0
2008-12-18 22:05:00,83.01,83.01,82.935,82.935,38400000.0
2008-12-18 22:06:00,82.935,82.935,82.88,82.89,30400000.0
2008-12-18 22:07:00,82.88,82.88,82.835,82.85,23600000.0
2008-12-18 22:08:00,82.855,82.855,82.8,82.83,46800000.0
2008-12-18 22:09:00,82.83,82.85,82.81,82.84,64400000.0
2008-12-18 22:10:00,82.83,82.855,82.74,82.745,86800000.0
2008-12-18 22:11:00,82.745,82.745,82.735,82.745,44400000.0
2008-12-18 22:12:00,82.745,82.745,82.73,82.73,12800000.0
2008-12-18 22:13:00,82.75,82.765,82.72,82.75,70400000.0
2008-12-18 22:14:00,82.745,82.77,82.74,82.745,75200000.0
2008-12-18 22:15:00,82.74,82.745,82.7,82.73,48000000.0
2008-12-18 22:16:00,82.725,82.725,82.685,82.7,79200000.0
2008-12-18 22:17:00,82.695,82.705,82.67,82.69,55200000.0
2008-12-18 22:18:00,82.69,82.76,82.685,82.735,72000000.0
2008-12-18 22:19:00,82.73,82.73,82.65,82.665,62400000.0
2008-12-18 22:20:00,82.66,82.685,82.655,82.68,36800000.0
2008-12-18 22:21:00,82.665,82.68,82.63,82.655,62400000.0
2008-12-18 22:22:00,82.65,82.67,82.57,82.585,111600000.0
2008-12-18 22:23:00,82.585,82.59,82.5,82.53,82400000.0
2008-12-18 22:24:00,82.545,82.565,82.52,82.565,69600000.0
2008-12-18 22:25:00,82.565,82.565,82.475,82.525,76800000.0
2008-12-18 22:26:00,82.53,82.57,82.48,82.485,103200000.0
2008-12-18 22:27:00,82.48,82.515,82.3,82.39,110400000.0
2008-12-18 22:28:00,82.38,82.385,82.255,82.34,88200000.0
2008-12-18 22:29:00,82.32,82.34,82.25,82.265,122200000.0
2008-12-18 22:30:00,82.28,82.43,82.27,82.43,117000000.0
2008-12-18 22:31:00,82.425,82.495,82.38,82.465,96300000.0
2008-12-18 22:32:00,82.43,82.54,82.43,82.53,118800000.0
2008-12-18 22:33:00,82.495,82.52,82.47,82.48,82800000.0
2008-12-18 22:34:00,82.47,82.47,82.34,82.44,86700000.0
2008-12-18 22:35:00,82.435,82.455,82.38,82.39,55600000.0
2008-12-18 22:36:00,82.395,82.5,82.395,82.49,68400000.0
2008-12-18 22:37:00,82.485,82.555,82.475,82.53,66000000.0
2008-12-18 22:38:00,82.525,82.535,82.485,82.485,60400000.0
2008-12-18 22:39:00,82.49,82.515,82.375,82.375,74600000.0
2008-12-18 22:40:00,82.385,82.465,82.33,82.46,99400000.0
2008-12-18 22:41:00,82.465,82.49,82.46,82.48,40800000.0
2008-12-18 22:42:00,82.48,82.495,82.46,82.46,36800000.0
2008-12-18 22:43:00,82.475,82.48,82.455,82.47,35600000.0
2008-12-18 22:44:00,82.47,82.47,82.435,82.445,76400000.0
2008-12-18 22:45:00,82.43,82.44,82.415,82.435,27200000.0
2008-12-18 22:46:00,82.43,82.43,82.345,82.4,115600000.0
2008-12-18 22:47:00,82.395,82.425,82.345,82.345,65200000.0
2008-12-18 22:48:00,82.33,82.33,82.3,82.3,38400000.0
2008-12-18 22:49:00,82.3,82.34,82.3,82.305,48400000.0
2008-12-18 22:50:00,82.305,82.335,82.3,82.315,31400000.0
2008-12-18 22:51:00,82.31,82.35,82.3,82.325,30000000.0
2008-12-18 22:52:00,82.335,82.36,82.335,82.34,56400000.0
2008-12-18 22:53:00,82.34,82.35,82.335,82.34,25200000.0
2008-12-18 22:54:00,82.34,82.365,82.335,82.35,44000000.0
2008-12-18 22:55:00,82.35,82.39,82.345,82.38,53600000.0
2008-12-18 22:56:00,82.375,82.405,82.375,82.395,54000000.0
2008-12-18 22:57:00,82.39,82.395,82.375,82.375,20800000.0
2008-12-18 22:58:00,82.375,82.385,82.345,82.365,90800000.0
2008-12-18 22:59:00,82.37,82.375,82.36,82.36,11200000.0
2008-12-18 23:00:00,82.365,82.375,82.36,82.36,28800000.0
2008-12-18 23:01:00,82.37,82.41,82.35,82.405,42400000.0
2008-12-18 23:02:00,82.41,82.415,82.41,82.41,4800000.0
2008-12-18 23:03:00,82.42,82.44,82.4,82.415,18400000.0
2008-12-18 23:04:00,82.415,82.455,82.4,82.445,43000000.0
2008-12-18 23:05:00,82.455,82.46,82.41,82.425,41400000.0
2008-12-18 23:06:00,82.415,82.465,82.415,82.465,39200000.0
2008-12-18 23:07:00,82.46,82.5,82.46,82.475,38800000.0
2008-12-18 23:08:00,82.475,82.48,82.465,82.475,9600000.0
2008-12-18 23:09:00,82.47,82.475,82.46,82.46,8400000.0
2008-12-18 23:10:00,82.46,82.52,82.46,82.52,38800000.0
2008-12-18 23:11:00,82.485,82.595,82.485,82.54,76800000.0
2008-12-18 23:12:00,82.55,82.56,82.435,82.54,54800000.0
2008-12-18 23:13:00,82.535,82.535,82.505,82.52,21600000.0
2008-12-18 23:14:00,82.535,82.55,82.44,82.44,48154000.0
2008-12-18 23:15:00,82.42,82.485,82.42,82.485,54131000.0
2008-12-18 23:16:00,82.45,82.47,82.45,82.46,36400000.0
2008-12-18 23:17:00,82.46,82.48,82.46,82.465,38000000.0
2008-12-18 23:18:00,82.46,82.52,82.46,82.52,29200000.0
2008-12-18 23:19:00,82.51,82.555,82.51,82.555,38400000.0
2008-12-18 23:20:00,82.565,82.565,82.51,82.51,32000000.0
2008-12-18 23:21:00,82.51,82.53,82.445,82.46,12600000.0
2008-12-18 23:22:00,82.46,82.5,82.45,82.47,20800000.0
2008-12-18 23:23:00,82.47,82.505,82.45,82.45,10400000.0
2008-12-18 23:24:00,82.465,82.53,82.45,82.515,40600000.0
2008-12-18 23:25:00,82.51,82.58,82.46,82.58,49000000.0
2008-12-18 23:26:00,82.57,82.585,82.525,82.55,21000000.0
2008-12-18 23:27:00,82.55,82.55,82.53,82.53,12400000.0
2008-12-18 23:28:00,82.525,82.525,82.51,82.52,22800000.0
2008-12-18 23:29:00,82.53,82.56,82.51,82.56,26200000.0
2008-12-18 23:30:00,82.555,82.595,82.54,82.56,34200000.0
2008-12-18 23:31:00,82.555,82.645,82.545,82.6,49000000.0
2008-12-18 23:32:00,82.615,82.645,82.59,82.59,16000000.0
2008-12-18 23:33:00,82.59,82.745,82.59,82.685,53000000.0
2008-12-18 23:34:00,82.69,82.69,82.61,82.65,49200000.0
2008-12-18 23:35:00,82.65,82.655,82.62,82.62,25200000.0
2008-12-18 23:36:00,82.625,82.625,82.62,82.62,27200000.0
2008-12-18 23:37:00,82.62,82.625,82.55,82.595,62600000.0
2008-12-18 23:38:00,82.6,82.635,82.6,82.625,37600000.0
2008-12-18 23:39:00,82.635,82.635,82.545,82.545,37400000.0
2008-12-18 23:40:00,82.545,82.565,82.545,82.555,19200000.0
2008-12-18 23:41:00,82.555,82.555,82.53,82.535,23600000.0
2008-12-18 23:42:00,82.545,82.545,82.535,82.535,9600000.0
2008-12-18 23:43:00,82.545,82.56,82.545,82.555,12800000.0
2008-12-18 23:44:00,82.555,82.555,82.55,82.55,6400000.0
2008-12-18 23:45:00,82.555,82.56,82.49,82.52,32600000.0
2008-12-18 23:46:00,82.54,82.56,82.54,82.56,14400000.0
2008-12-18 23:47:00,82.555,82.555,82.535,82.535,17600000.0
2008-12-18 23:48:00,82.495,82.5,82.49,82.5,10800000.0
2008-12-18 23:49:00,82.5,82.51,82.495,82.505,17600000.0
2008-12-18 23:50:00,82.51,82.52,82.5,82.51,60000000.0
2008-12-18 23:51:00,82.51,82.51,82.455,82.465,37000000.0
2008-12-18 23:52:00,82.47,82.49,82.45,82.45,44000000.0
2008-12-18 23:53:00,82.455,82.465,82.435,82.445,26200000.0
2008-12-18 23:54:00,82.445,82.71,82.34,82.465,74800000.0
2008-12-18 23:55:00,82.42,82.615,82.405,82.485,65400000.0
2008-12-18 23:56:00,82.485,82.495,82.45,82.495,38000000.0
2008-12-18 23:57:00,82.435,82.685,82.435,82.67,67400000.0
2008-12-18 23:58:00,82.48,82.535,82.455,82.51,56400000.0
2008-12-18 23:59:00,82.515,82.535,82.48,82.495,43200000.0
2008-12-19 00:00:00,82.5,82.545,82.485,82.545,28800000.0
2008-12-19 00:01:00,82.535,82.55,82.515,82.525,31200000.0
2008-12-19 00:02:00,82.53,82.61,82.53,82.6,31200000.0
2008-12-19 00:03:00,82.605,82.62,82.535,82.55,57600000.0
2008-12-19 00:04:00,82.57,82.765,82.57,82.75,50400000.0
2008-12-19 00:05:00,82.75,82.75,82.57,82.64,48400000.0
2008-12-19 00:06:00,82.65,82.65,82.64,82.645,11600000.0
2008-12-19 00:07:00,82.64,82.64,82.56,82.57,34800000.0
2008-12-19 00:08:00,82.575,82.64,82.55,82.64,27600000.0
2008-12-19 00:09:00,82.64,82.72,82.635,82.72,27600000.0
2008-12-19 00:10:00,82.73,82.755,82.68,82.71,24000000.0
2008-12-19 00:11:00,82.72,82.775,82.72,82.77,22800000.0
2008-12-19 00:12:00,82.77,82.78,82.76,82.78,16800000.0
2008-12-19 00:13:00,82.775,82.78,82.76,82.765,12000000.0
2008-12-19 00:14:00,82.775,82.78,82.745,82.76,31200000.0
2008-12-19 00:15:00,82.765,82.775,82.755,82.765,8400000.0
2008-12-19 00:16:00,82.765,82.775,82.685,82.775,24000000.0
2008-12-19 00:17:00,82.77,82.775,82.745,82.76,14400000.0
2008-12-19 00:18:00,82.75,82.75,82.69,82.73,30000000.0
2008-12-19 00:19:00,82.725,82.73,82.705,82.72,34800000.0
2008-12-19 00:20:00,82.73,82.73,82.705,82.705,20400000.0
2008-12-19 00:21:00,82.705,82.71,82.68,82.68,10800000.0
2008-12-19 00:22:00,82.685,82.745,82.68,82.745,20400000.0
2008-12-19 00:23:00,82.725,82.73,82.72,82.72,4800000.0
2008-12-19 00:24:00,82.725,82.735,82.715,82.715,10800000.0
2008-12-19 00:25:00,82.72,82.72,82.695,82.72,13200000.0
2008-12-19 00:26:00,82.72,82.72,82.64,82.64,9700000.0
2008-12-19 00:27:00,82.69,82.72,82.69,82.72,9600000.0
2008-12-19 00:28:00,82.7,82.72,82.7,82.71,20400000.0
2008-12-19 00:29:00,82.71,82.73,82.71,82.72,22800000.0
2008-12-19 00:30:00,82.72,82.72,82.675,82.685,22800000.0
2008-12-19 00:31:00,82.7,82.7,82.675,82.675,9600000.0
2008-12-19 00:32:00,82.68,82.715,82.67,82.715,15600000.0
2008-12-19 00:33:00,82.74,82.765,82.74,82.765,8400000.0
2008-12-19 00:34:00,82.77,82.785,82.74,82.765,18000000.0
2008-12-19 00:35:00,82.775,82.775,82.745,82.745,10800000.0
2008-12-19 00:36:00,82.735,82.735,82.735,82.735,4800000.0
2008-12-19 00:37:00,82.765,82.79,82.72,82.75,25400000.0
2008-12-19 00:38:00,82.74,82.74,82.73,82.73,9000000.0
2008-12-19 00:39:00,82.73,82.74,82.73,82.74,3800000.0
2008-12-19 00:40:00,82.73,82.74,82.73,82.74,3400000.0
2008-12-19 00:41:00,82.73,82.78,82.73,82.78,11800000.0
2008-12-19 00:42:00,82.77,82.79,82.73,82.74,25200000.0
2008-12-19 00:43:00,82.74,82.76,82.73,82.76,5800000.0
2008-12-19 00:44:00,82.755,82.765,82.755,82.755,3600000.0
2008-12-19 00:45:00,82.75,82.765,82.735,82.735,12000000.0
2008-12-19 00:46:00,82.745,82.755,82.735,82.75,22800000.0
2008-12-19 00:47:00,82.745,82.75,82.74,82.75,6000000.0
2008-12-19 00:48:00,82.745,82.745,82.73,82.73,5000000.0
2008-12-19 00:49:00,82.745,82.745,82.74,82.74,2400000.0
2008-12-19 00:50:00,82.735,82.75,82.735,82.745,4800000.0
2008-12-19 00:51:00,82.73,82.73,82.73,82.73,1000000.0
2008-12-19 00:52:00,82.745,82.745,82.745,82.745,2400000.0
2008-12-19 00:53:00,82.725,82.745,82.715,82.745,12000000.0
2008-12-19 00:54:00,82.755,82.76,82.755,82.76,4800000.0
2008-12-19 00:55:00,82.76,82.76,82.74,82.74,7200000.0
2008-12-19 00:56:00,82.76,82.765,82.755,82.765,6000000.0
2008-12-19 00:57:00,82.78,82.78,82.78,82.78,1200000.0
2008-12-19 00:58:00,82.795,82.805,82.79,82.79,6000000.0
2008-12-19 00:59:00,82.77,82.77,82.77,82.77,4800000.0
2008-12-19 01:00:00,82.785,82.815,82.785,82.795,8400000.0
2008-12-19 01:01:00,82.81,82.825,82.81,82.81,15600000.0
2008-12-19 01:02:00,82.815,82.825,82.8,82.825,32400000.0
2008-12-19 01:03:00,82.825,82.825,82.805,82.81,20400000.0
2008-12-19 01:04:00,82.81,82.86,82.805,82.86,10800000.0
2008-12-19 01:05:00,82.865,82.865,82.835,82.835,27600000.0
2008-12-19 01:06:00,82.825,82.825,82.795,82.795,8400000.0
2008-12-19 01:07:00,82.8,82.815,82.8,82.81,9600000.0
2008-12-19 01:08:00,82.815,82.815,82.815,82.815,1200000.0
2008-12-19 01:09:00,82.795,82.89,82.795,82.89,64400000.0
2008-12-19 01:10:00,82.885,82.885,82.855,82.875,38800000.0
2008-12-19 01:11:00,82.855,82.885,82.7,82.845,77500000.0
2008-12-19 01:12:00,82.845,82.845,82.81,82.81,33600000.0
2008-12-19 01:13:00,82.81,82.83,82.78,82.78,18400000.0
2008-12-19 01:14:00,82.785,82.815,82.785,82.795,21200000.0
2008-12-19 01:15:00,82.795,82.81,82.795,82.8,6000000.0
2008-12-19 01:16:00,82.81,82.83,82.765,82.765,47600000.0
2008-12-19 01:17:00,82.785,82.855,82.775,82.775,48800000.0
2008-12-19 01:18:00,82.775,82.815,82.775,82.805,40400000.0
2008-12-19 01:19:00,82.81,82.835,82.795,82.82,83600000.0
2008-12-19 01:20:00,82.815,82.84,82.805,82.825,52000000.0
2008-12-19 01:21:00,82.83,82.83,82.795,82.8,22800000.0
2008-12-19 01:22:00,82.81,82.81,82.78,82.79,66000000.0
2008-12-19 01:23:00,82.78,82.795,82.77,82.77,39800000.0
2008-12-19 01:24:00,82.775,82.78,82.775,82.78,2400000.0
2008-12-19 01:25:00,82.77,82.795,82.77,82.78,18800000.0
2008-12-19 01:26:00,82.78,82.795,82.545,82.795,67877000.0
2008-12-19 01:27:00,82.795,82.825,82.555,82.785,82231000.0
2008-12-19 01:28:00,82.795,82.8,82.73,82.76,48400000.0
2008-12-19 01:29:00,82.77,82.775,82.725,82.725,39000000.0
2008-12-19 01:30:00,82.725,82.79,82.67,82.76,42400000.0
2008-12-19 01:31:00,82.755,82.81,82.55,82.735,179500000.0
2008-12-19 01:32:00,82.735,82.77,82.735,82.75,25200000.0
2008-12-19 01:33:00,82.755,82.76,82.74,82.745,63400000.0
2008-12-19 01:34:00,82.75,82.75,82.71,82.715,74600000.0
2008-12-19 01:35:00,82.715,82.725,82.69,82.69,25600000.0
2008-12-19 01:36:00,82.68,82.705,82.68,82.705,8000000.0
2008-12-19 01:37:00,82.71,82.72,82.64,82.65,67800000.0
2008-12-19 01:38:00,82.665,82.725,82.64,82.7,47200000.0
2008-12-19 01:39:00,82.73,82.76,82.655,82.745,87600000.0
2008-12-19 01:40:00,82.76,82.79,82.75,82.765,32000000.0
2008-12-19 01:41:00,82.78,82.79,82.775,82.78,11200000.0
2008-12-19 01:42:00,82.77,82.78,82.7,82.7,37600000.0
2008-12-19 01:43:00,82.725,82.77,82.725,82.76,33600000.0
2008-12-19 01:44:00,82.755,82.825,82.75,82.825,54400000.0
2008-12-19 01:45:00,82.825,82.845,82.765,82.8,122800000.0
2008-12-19 01:46:00,82.805,82.815,82.805,82.81,12400000.0
2008-12-19 01:47:00,82.805,82.85,82.8,82.8,60400000.0
2008-12-19 01:48:00,82.795,82.815,82.76,82.76,81000000.0
2008-12-19 01:49:00,82.76,82.76,82.695,82.76,35600000.0
2008-12-19 01:50:00,82.76,82.83,82.76,82.77,66200000.0
2008-12-19 01:51:00,82.77,82.79,82.77,82.785,24000000.0
2008-12-19 01:52:00,82.79,82.795,82.79,82.79,8000000.0
2008-12-19 01:53:00,82.785,82.785,82.77,82.77,12800000.0
2008-12-19 01:54:00,82.775,82.885,82.775,82.88,97200000.0
2008-12-19 01:55:00,82.89,82.925,82.87,82.91,56400000.0
2008-12-19 01:56:00,82.9,82.915,82.87,82.89,78600000.0
2008-12-19 01:57:00,82.895,82.945,82.885,82.91,54000000.0
2008-12-19 01:58:00,82.91,82.96,82.89,82.96,44400000.0
2008-12-19 01:59:00,82.96,82.96,82.885,82.9,89800000.0
2008-12-19 02:00:00,82.895,82.95,82.88,82.915,90400000.0
2008-12-19 02:01:00,82.905,83.14,82.895,83.14,142800000.0
2008-12-19 02:02:00,83.13,83.14,83.015,83.08,94777000.0
2008-12-19 02:03:00,83.1,83.1,83.015,83.03,46077000.0
2008-12-19 02:04:00,83.03,83.03,82.995,83.03,33600000.0
2008-12-19 02:05:00,83.03,83.03,82.99,83.02,24200000.0
2008-12-19 02:06:00,83.005,83.03,82.99,83.03,43200000.0
2008-12-19 02:07:00,83.03,83.035,83.03,83.03,29200000.0
2008-12-19 02:08:00,83.03,83.03,82.92,83.0,77000000.0
2008-12-19 02:09:00,83.0,83.0,82.925,82.93,49600000.0
2008-12-19 02:10:00,82.865,82.935,82.855,82.935,57200000.0
2008-12-19 02:11:00,82.935,82.935,82.93,82.93,22000000.0
2008-12-19 02:12:00,82.93,82.93,82.85,82.87,45000000.0
2008-12-19 02:13:00,82.88,82.89,82.855,82.89,35200000.0
2008-12-19 02:14:00,82.905,82.915,82.895,82.905,38400000.0
2008-12-19 02:15:00,82.91,82.92,82.875,82.905,44800000.0
2008-12-19 02:16:00,82.91,82.945,82.9,82.935,32000000.0
2008-12-19 02:17:00,82.94,82.965,82.935,82.94,41400000.0
2008-12-19 02:18:00,82.96,83.0,82.96,82.965,52800000.0
2008-12-19 02:19:00,82.965,83.0,82.965,83.0,33600000.0
2008-12-19 02:20:00,82.995,83.01,82.985,82.985,51000000.0
2008-12-19 02:21:00,82.995,82.995,82.955,82.97,19200000.0
2008-12-19 02:22:00,82.98,83.005,82.955,83.005,44600000.0
2008-12-19 02:23:00,83.0,83.0,82.94,82.95,54400000.0
2008-12-19 02:24:00,82.94,82.95,82.93,82.93,22400000.0
2008-12-19 02:25:00,82.94,82.955,82.94,82.955,11000000.0
2008-12-19 02:26:00,82.965,83.0,82.965,83.0,28600000.0
2008-12-19 02:27:00,83.0,83.005,82.915,82.92,34800000.0
2008-12-19 02:28:00,82.92,82.95,82.92,82.95,18600000.0
2008-12-19 02:29:00,82.95,83.0,82.95,83.0,39400000.0
2008-12-19 02:30:00,82.98,82.98,82.95,82.97,78800000.0
2008-12-19 02:31:00,82.965,82.99,82.93,82.99,73800000.0
2008-12-19 02:32:00,82.99,83.055,82.97,83.055,43200000.0
2008-12-19 02:33:00,83.055,83.06,83.05,83.06,12800000.0
2008-12-19 02:34:00,83.055,83.07,83.02,83.045,24000000.0
2008-12-19 02:35:00,83.07,83.11,83.055,83.06,44800000.0
2008-12-19 02:36:00,83.06,83.075,83.045,83.06,60800000.0
2008-12-19 02:37:00,83.055,83.07,83.04,83.04,44800000.0
2008-12-19 02:38:00,83.035,83.035,82.92,83.02,45200000.0
2008-12-19 02:39:00,83.02,83.055,83.02,83.02,42000000.0
2008-12-19 02:40:00,82.95,83.02,82.945,83.02,31600000.0
2008-12-19 02:41:00,83.02,83.035,83.02,83.02,65200000.0
2008-12-19 02:42:00,83.02,83.03,83.02,83.02,28200000.0
2008-12-19 02:43:00,83.02,83.02,83.0,83.02,18800000.0
2008-12-19 02:44:00,83.02,83.04,82.995,83.0,46600000.0
2008-12-19 02:45:00,83.0,83.02,82.955,82.965,58600000.0
2008-12-19 02:46:00,82.965,82.965,82.9,82.91,61600000.0
2008-12-19 02:47:00,82.91,82.94,82.91,82.94,23200000.0
2008-12-19 02:48:00,82.95,82.965,82.9,82.96,66000000.0
2008-12-19 02:49:00,82.96,83.05,82.935,83.0,106200000.0
2008-12-19 02:50:00,83.005,83.05,82.965,83.01,110400000.0
2008-12-19 02:51:00,83.025,83.085,82.96,83.055,123600000.0
2008-12-19 02:52:00,83.06,83.11,83.04,83.11,78800000.0
2008-12-19 02:53:00,83.105,83.17,83.1,83.125,137000000.0
2008-12-19 02:54:00,83.14,83.215,83.12,83.125,140800000.0
2008-12-19 02:55:00,83.125,83.14,83.08,83.13,76400000.0
2008-12-19 02:56:00,83.13,83.13,83.06,83.075,43600000.0
2008-12-19 02:57:00,83.115,83.13,83.04,83.04,71600000.0
2008-12-19 02:58:00,83.04,83.04,82.965,82.995,134200000.0
2008-12-19 02:59:00,82.985,83.02,82.965,82.985,71200000.0
2008-12-19 03:00:00,83.005,83.005,82.98,82.995,73400000.0
2008-12-19 03:01:00,82.995,83.0,82.95,82.965,59000000.0
2008-12-19 03:02:00,82.96,82.96,82.94,82.94,26400000.0
2008-12-19 03:03:00,82.94,82.94,82.81,82.83,76200000.0
2008-12-19 03:04:00,82.835,82.9,82.835,82.9,88000000.0
2008-12-19 03:05:00,82.905,82.91,82.8,82.81,86200000.0
2008-12-19 03:06:00,82.81,82.81,82.745,82.745,58600000.0
2008-12-19 03:07:00,82.745,82.745,82.6,82.6,114600000.0
2008-12-19 03:08:00,82.6,82.61,82.55,82.59,170800000.0
2008-12-19 03:09:00,82.59,82.675,82.59,82.675,114200000.0
2008-12-19 03:10:00,82.68,82.77,82.67,82.725,80500000.0
2008-12-19 03:11:00,82.725,82.75,82.615,82.65,166200000.0
2008-12-19 03:12:00,82.67,82.695,82.635,82.68,83600000.0
2008-12-19 03:13:00,82.64,82.69,82.64,82.67,57000000.0
2008-12-19 03:14:00,82.67,82.795,82.67,82.72,87400000.0
2008-12-19 03:15:00,82.72,82.74,82.695,82.695,64000000.0
2008-12-19 03:16:00,82.695,82.71,82.655,82.695,83200000.0
2008-12-19 03:17:00,82.695,82.77,82.68,82.77,78400000.0
2008-12-19 03:18:00,82.785,82.81,82.765,82.81,73600000.0
2008-12-19 03:19:00,82.8,82.835,82.795,82.815,65400000.0
2008-12-19 03:20:00,82.805,82.805,82.78,82.78,41200000.0
2008-12-19 03:21:00,82.78,82.78,82.72,82.745,95000000.0
2008-12-19 03:22:00,82.745,82.765,82.745,82.745,54400000.0
2008-12-19 03:23:00,82.745,82.77,82.735,82.77,58600000.0
2008-12-19 03:24:00,82.77,82.78,82.77,82.775,14400000.0
2008-12-19 03:25:00,82.785,82.785,82.72,82.75,99200000.0
2008-12-19 03:26:00,82.745,82.805,82.725,82.8,109800000.0
2008-12-19 03:27:00,82.795,82.795,82.74,82.785,41000000.0
2008-12-19 03:28:00,82.785,82.79,82.77,82.775,35200000.0
2008-12-19 03:29:00,82.78,82.815,82.76,82.805,48400000.0
2008-12-19 03:30:00,82.805,82.9,82.805,82.86,84800000.0
2008-12-19 03:31:00,82.855,82.855,82.78,82.8,128400000.0
2008-12-19 03:32:00,82.8,82.85,82.8,82.83,62400000.0
2008-12-19 03:33:00,82.825,82.825,82.8,82.8,32000000.0
2008-12-19 03:34:00,82.82,82.865,82.81,82.85,59200000.0
2008-12-19 03:35:00,82.86,82.87,82.83,82.83,44800000.0
2008-12-19 03:36:00,82.83,82.855,82.79,82.81,67200000.0
2008-12-19 03:37:00,82.83,82.845,82.775,82.8,64200000.0
2008-12-19 03:38:00,82.795,82.81,82.71,82.71,56400000.0
2008-12-19 03:39:00,82.695,82.77,82.695,82.77,33000000.0
2008-12-19 03:40:00,82.77,82.775,82.77,82.77,48400000.0
2008-12-19 03:41:00,82.77,82.78,82.77,82.77,53600000.0
2008-12-19 03:42:00,82.77,82.77,82.66,82.68,32000000.0
2008-12-19 03:43:00,82.68,82.75,82.66,82.66,37000000.0
2008-12-19 03:44:00,82.66,82.71,82.65,82.68,47600000.0
2008-12-19 03:45:00,82.675,82.76,82.675,82.755,81600000.0
2008-12-19 03:46:00,82.75,82.765,82.745,82.76,27200000.0
2008-12-19 03:47:00,82.76,82.77,82.735,82.76,73600000.0
2008-12-19 03:48:00,82.765,82.81,82.755,82.8,133200000.0
2008-12-19 03:49:00,82.805,82.815,82.8,82.815,13600000.0
2008-12-19 03:50:00,82.81,82.81,82.785,82.805,32800000.0
2008-12-19 03:51:00,82.8,82.81,82.795,82.795,21200000.0
2008-12-19 03:52:00,82.795,82.795,82.76,82.78,42000000.0
2008-12-19 03:53:00,82.765,82.82,82.755,82.81,100000000.0
2008-12-19 03:54:00,82.815,82.825,82.795,82.81,47600000.0
2008-12-19 03:55:00,82.81,82.81,82.7,82.735,107000000.0
2008-12-19 03:56:00,82.735,82.79,82.7,82.72,70600000.0
2008-12-19 03:57:00,82.73,82.735,82.685,82.7,52800000.0
2008-12-19 03:58:00,82.71,82.75,82.71,82.74,54800000.0
2008-12-19 03:59:00,82.735,82.735,82.705,82.71,69200000.0
2008-12-19 04:00:00,82.715,82.775,82.7,82.775,87600000.0
2008-12-19 04:01:00,82.78,82.815,82.76,82.77,90000000.0
2008-12-19 04:02:00,82.765,82.77,82.73,82.75,65800000.0
2008-12-19 04:03:00,82.755,82.76,82.735,82.755,35200000.0
2008-12-19 04:04:00,82.76,82.76,82.73,82.73,25400000.0
2008-12-19 04:05:00,82.73,82.76,82.73,82.745,53600000.0
2008-12-19 04:06:00,82.75,82.825,82.75,82.795,38000000.0
2008-12-19 04:07:00,82.805,82.855,82.805,82.82,42000000.0
2008-12-19 04:08:00,82.825,82.855,82.82,82.855,46400000.0
2008-12-19 04:09:00,82.855,82.88,82.84,82.845,36400000.0
2008-12-19 04:10:00,82.84,82.925,82.82,82.905,58000000.0
2008-12-19 04:11:00,82.905,82.905,82.73,82.74,51200000.0
2008-12-19 04:12:00,82.74,82.79,82.74,82.74,45200000.0
2008-12-19 04:13:00,82.745,82.745,82.655,82.74,39600000.0
2008-12-19 04:14:00,82.74,82.74,82.68,82.695,22200000.0
2008-12-19 04:15:00,82.685,82.695,82.67,82.695,19400000.0
2008-12-19 04:16:00,82.69,82.69,82.67,82.67,13400000.0
2008-12-19 04:17:00,82.67,82.7,82.67,82.675,17600000.0
2008-12-19 04:18:00,82.685,82.71,82.67,82.7,29000000.0
2008-12-19 04:19:00,82.705,82.715,82.67,82.67,22200000.0
2008-12-19 04:20:00,82.69,82.69,82.685,82.685,4800000.0
2008-12-19 04:21:00,82.69,82.695,82.67,82.675,12200000.0
2008-12-19 04:22:00,82.67,82.685,82.67,82.68,23400000.0
2008-12-19 04:23:00,82.685,82.69,82.68,82.68,21600000.0
2008-12-19 04:24:00,82.685,82.755,82.68,82.75,49600000.0
2008-12-19 04:25:00,82.74,82.75,82.695,82.715,34800000.0
2008-12-19 04:26:00,82.71,82.735,82.69,82.7,50400000.0
2008-12-19 04:27:00,82.685,82.715,82.68,82.705,32400000.0
2008-12-19 04:28:00,82.7,82.755,82.68,82.695,63800000.0
2008-12-19 04:29:00,82.69,82.69,82.58,82.605,55400000.0
2008-12-19 04:30:00,82.595,82.65,82.595,82.65,31600000.0
2008-12-19 04:31:00,82.65,82.74,82.65,82.73,96200000.0
2008-12-19 04:32:00,82.735,82.735,82.675,82.685,43200000.0
2008-12-19 04:33:00,82.685,82.7,82.685,82.69,7200000.0
2008-12-19 04:34:00,82.695,82.775,82.695,82.76,32800000.0
2008-12-19 04:35:00,82.775,82.785,82.73,82.735,31200000.0
2008-12-19 04:36:00,82.74,82.74,82.7,82.71,37600000.0
2008-12-19 04:37:00,82.71,82.74,82.7,82.71,31200000.0
2008-12-19 04:38:00,82.71,82.71,82.71,82.71,17400000.0
2008-12-19 04:39:00,82.71,82.72,82.71,82.715,20200000.0
2008-12-19 04:40:00,82.715,82.715,82.71,82.71,17000000.0
2008-12-19 04:41:00,82.715,82.715,82.71,82.71,12400000.0
2008-12-19 04:42:00,82.71,82.755,82.71,82.755,26200000.0
2008-12-19 04:43:00,82.76,82.78,82.75,82.765,30800000.0
2008-12-19 04:44:00,82.76,82.77,82.735,82.735,26000000.0
2008-12-19 04:45:00,82.74,82.76,82.725,82.745,51600000.0
2008-12-19 04:46:00,82.745,82.745,82.73,82.73,10800000.0
2008-12-19 04:47:00,82.73,82.75,82.73,82.745,20800000.0
2008-12-19 04:48:00,82.74,82.74,82.72,82.725,40000000.0
2008-12-19 04:49:00,82.725,82.78,82.71,82.755,90800000.0
2008-12-19 04:50:00,82.75,82.775,82.745,82.765,31200000.0
2008-12-19 04:51:00,82.77,82.775,82.765,82.765,16000000.0
2008-12-19 04:52:00,82.765,82.79,82.765,82.79,28800000.0
2008-12-19 04:53:00,82.8,82.8,82.8,82.8,20800000.0
2008-12-19 04:54:00,82.8,82.81,82.8,82.8,22400000.0
2008-12-19 04:55:00,82.8,82.815,82.8,82.81,51200000.0
2008-12-19 04:56:00,82.805,82.825,82.805,82.82,70400000.0
2008-12-19 04:57:00,82.825,82.86,82.79,82.815,70200000.0
2008-12-19 04:58:00,82.815,82.815,82.765,82.79,43200000.0
2008-12-19 04:59:00,82.8,82.8,82.755,82.76,38400000.0
2008-12-19 05:00:00,82.765,82.8,82.74,82.795,86400000.0
2008-12-19 05:01:00,82.79,82.805,82.75,82.79,68400000.0
2008-12-19 05:02:00,82.79,82.805,82.785,82.795,36800000.0
2008-12-19 05:03:00,82.79,82.79,82.75,82.75,63600000.0
2008-12-19 05:04:00,82.75,82.75,82.74,82.74,28800000.0
2008-12-19 05:05:00,82.745,82.765,82.74,82.76,35400000.0
2008-12-19 05:06:00,82.76,82.77,82.755,82.755,26000000.0
2008-12-19 05:07:00,82.765,82.78,82.765,82.78,27200000.0
2008-12-19 05:08:00,82.775,82.78,82.775,82.775,12800000.0
2008-12-19 05:09:00,82.775,82.775,82.735,82.74,30400000.0
2008-12-19 05:10:00,82.74,82.75,82.74,82.75,11200000.0
2008-12-19 05:11:00,82.755,82.785,82.745,82.75,50400000.0
2008-12-19 05:12:00,82.76,82.785,82.76,82.78,43600000.0
2008-12-19 05:13:00,82.78,82.805,82.73,82.775,55400000.0
2008-12-19 05:14:00,82.775,82.785,82.775,82.785,35200000.0
2008-12-19 05:15:00,82.78,82.795,82.77,82.79,42800000.0
2008-12-19 05:16:00,82.79,82.795,82.775,82.775,44800000.0
2008-12-19 05:17:00,82.775,82.795,82.765,82.795,62000000.0
2008-12-19 05:18:00,82.78,82.79,82.775,82.79,20400000.0
2008-12-19 05:19:00,82.795,82.81,82.795,82.805,50000000.0
2008-12-19 05:20:00,82.805,82.805,82.79,82.8,33200000.0
2008-12-19 05:21:00,82.8,82.8,82.78,82.785,15600000.0
2008-12-19 05:22:00,82.775,82.785,82.77,82.785,18000000.0
2008-12-19 05:23:00,82.78,82.78,82.765,82.77,13200000.0
2008-12-19 05:24:00,82.79,82.795,82.775,82.79,30800000.0
2008-12-19 05:25:00,82.79,82.79,82.79,82.79,10400000.0
2008-12-19 05:26:00,82.79,82.795,82.785,82.795,25200000.0
2008-12-19 05:27:00,82.795,82.81,82.795,82.8,16000000.0
2008-12-19 05:28:00,82.8,82.8,82.8,82.8,1600000.0
2008-12-19 05:29:00,82.805,82.805,82.795,82.795,25600000.0
2008-12-19 05:30:00,82.8,82.82,82.8,82.815,19200000.0
2008-12-19 05:31:00,82.82,82.82,82.805,82.805,25600000.0
2008-12-19 05:32:00,82.805,82.805,82.77,82.775,17400000.0
2008-12-19 05:33:00,82.77,82.775,82.74,82.74,15600000.0
2008-12-19 05:34:00,82.74,82.75,82.69,82.705,66000000.0
2008-12-19 05:35:00,82.705,82.76,82.705,82.76,18000000.0
2008-12-19 05:36:00,82.76,82.785,82.76,82.77,36800000.0
2008-12-19 05:37:00,82.77,82.79,82.765,82.78,105200000.0
2008-12-19 05:38:00,82.775,82.795,82.77,82.78,51200000.0
2008-12-19 05:39:00,82.78,82.79,82.78,82.785,25600000.0
2008-12-19 05:40:00,82.78,82.78,82.775,82.775,11200000.0
2008-12-19 05:41:00,82.775,82.78,82.775,82.775,16000000.0
2008-12-19 05:42:00,82.78,82.78,82.77,82.77,28800000.0
2008-12-19 05:43:00,82.78,82.78,82.745,82.75,41600000.0
2008-12-19 05:44:00,82.755,82.755,82.74,82.745,46000000.0
2008-12-19 05:45:00,82.75,82.75,82.735,82.735,14400000.0
2008-12-19 05:46:00,82.735,82.775,82.735,82.76,58400000.0
2008-12-19 05:47:00,82.765,82.79,82.76,82.785,69600000.0
2008-12-19 05:48:00,82.785,82.805,82.76,82.79,57200000.0
2008-12-19 05:49:00,82.79,82.79,82.77,82.785,30400000.0
2008-12-19 05:50:00,82.78,82.78,82.78,82.78,10400000.0
2008-12-19 05:51:00,82.785,82.81,82.765,82.765,65200000.0
2008-12-19 05:52:00,82.77,82.8,82.765,82.775,36800000.0
2008-12-19 05:53:00,82.775,82.79,82.755,82.76,62400000.0
2008-12-19 05:54:00,82.76,82.805,82.755,82.775,29600000.0
2008-12-19 05:55:00,82.77,82.775,82.765,82.77,8800000.0
2008-12-19 05:56:00,82.77,82.78,82.77,82.78,10400000.0
2008-12-19 05:57:00,82.775,82.775,82.775,82.775,5600000.0
2008-12-19 05:58:00,82.77,82.775,82.77,82.77,6400000.0
2008-12-19 05:59:00,82.765,82.77,82.765,82.77,14000000.0
2008-12-19 06:00:00,82.77,82.81,82.77,82.795,26400000.0
2008-12-19 06:01:00,82.79,82.805,82.79,82.805,6800000.0
2008-12-19 06:02:00,82.8,82.8,82.79,82.795,26800000.0
2008-12-19 06:03:00,82.805,82.805,82.795,82.8,12000000.0
2008-12-19 06:04:00,82.805,82.825,82.805,82.825,10000000.0
2008-12-19 06:05:00,82.83,82.83,82.825,82.83,3600000.0
2008-12-19 06:06:00,82.815,82.835,82.815,82.82,20200000.0
2008-12-19 06:07:00,82.825,82.83,82.82,82.82,18000000.0
2008-12-19 06:08:00,82.825,82.825,82.825,82.825,1200000.0
2008-12-19 06:09:00,82.83,82.89,82.83,82.89,19200000.0
2008-12-19 06:10:00,82.895,82.96,82.885,82.945,56400000.0
2008-12-19 06:11:00,82.94,82.96,82.87,82.91,56200000.0
2008-12-19 06:12:00,82.915,82.945,82.905,82.92,37200000.0
2008-12-19 06:13:00,82.925,82.935,82.925,82.93,13600000.0
2008-12-19 06:14:00,82.925,82.925,82.89,82.895,24600000.0
2008-12-19 06:15:00,82.89,82.92,82.89,82.895,19400000.0
2008-12-19 06:16:00,82.89,82.89,82.88,82.89,16800000.0
2008-12-19 06:17:00,82.89,82.89,82.85,82.89,35200000.0
2008-12-19 06:18:00,82.89,82.89,82.88,82.89,17600000.0
2008-12-19 06:19:00,82.89,82.89,82.88,82.89,12000000.0
2008-12-19 06:20:00,82.88,82.89,82.76,82.76,31377000.0
2008-12-19 06:21:00,82.76,82.76,82.69,82.745,23000000.0
2008-12-19 06:22:00,82.695,82.885,82.65,82.76,40400000.0
2008-12-19 06:23:00,82.76,82.815,82.695,82.75,22077000.0
2008-12-19 06:24:00,82.795,82.795,82.735,82.75,14154000.0
2008-12-19 06:25:00,82.75,82.75,82.69,82.75,28000000.0
2008-12-19 06:26:00,82.675,82.735,82.64,82.7,67800000.0
2008-12-19 06:27:00,82.715,82.735,82.715,82.73,32000000.0
2008-12-19 06:28:00,82.755,82.78,82.75,82.77,18800000.0
2008-12-19 06:29:00,82.765,82.795,82.76,82.76,58000000.0
2008-12-19 06:30:00,82.765,82.805,82.765,82.805,31200000.0
2008-12-19 06:31:00,82.805,82.84,82.805,82.84,30400000.0
2008-12-19 06:32:00,82.84,82.895,82.83,82.895,88000000.0
2008-12-19 06:33:00,82.875,82.885,82.805,82.87,64000000.0
2008-12-19 06:34:00,82.865,82.875,82.86,82.87,21600000.0
2008-12-19 06:35:00,82.865,82.9,82.845,82.9,41200000.0
2008-12-19 06:36:00,82.885,82.91,82.87,82.885,59200000.0
2008-12-19 06:37:00,82.88,82.895,82.86,82.86,98000000.0
2008-12-19 06:38:00,82.855,82.89,82.85,82.855,68400000.0
2008-12-19 06:39:00,82.85,82.87,82.85,82.865,40200000.0
2008-12-19 06:40:00,82.86,82.87,82.855,82.86,52400000.0
2008-12-19 06:41:00,82.855,82.86,82.845,82.845,38400000.0
2008-12-19 06:42:00,82.825,82.85,82.825,82.845,46000000.0
2008-12-19 06:43:00,82.845,82.86,82.84,82.855,55400000.0
2008-12-19 06:44:00,82.85,82.85,82.84,82.845,14600000.0
2008-12-19 06:45:00,82.845,82.845,82.845,82.845,1000000.0
2008-12-19 06:46:00,82.845,82.885,82.84,82.855,36000000.0
2008-12-19 06:47:00,82.845,82.855,82.84,82.85,48000000.0
2008-12-19 06:48:00,82.845,82.865,82.835,82.855,37600000.0
2008-12-19 06:49:00,82.855,82.855,82.84,82.84,8000000.0
2008-12-19 06:50:00,82.84,82.875,82.84,82.85,20400000.0
2008-12-19 06:51:00,82.84,82.865,82.84,82.84,45200000.0
2008-12-19 06:52:00,82.85,82.85,82.83,82.835,16000000.0
2008-12-19 06:53:00,82.835,82.85,82.835,82.84,14800000.0
2008-12-19 06:54:00,82.84,82.845,82.825,82.835,17200000.0
2008-12-19 06:55:00,82.82,82.835,82.79,82.81,40000000.0
2008-12-19 06:56:00,82.81,82.835,82.805,82.835,36800000.0
2008-12-19 06:57:00,82.83,82.84,82.82,82.84,35200000.0
2008-12-19 06:58:00,82.84,82.85,82.84,82.85,43000000.0
2008-12-19 06:59:00,82.85,82.855,82.845,82.85,17200000.0
2008-12-19 07:00:00,82.85,82.895,82.85,82.875,49900000.0
2008-12-19 07:01:00,82.88,82.905,82.875,82.9,90800000.0
2008-12-19 07:02:00,82.9,82.905,82.855,82.855,28800000.0
2008-12-19 07:03:00,82.855,82.855,82.85,82.85,14000000.0
2008-12-19 07:04:00,82.85,82.87,82.84,82.855,58400000.0
2008-12-19 07:05:00,82.87,82.935,82.855,82.935,134200000.0
2008-12-19 07:06:00,82.93,83.2,82.93,83.1,161200000.0
2008-12-19 07:07:00,83.09,83.09,82.895,82.94,108000000.0
2008-12-19 07:08:00,82.95,83.01,82.935,83.005,78000000.0
2008-12-19 07:09:00,83.015,83.11,83.005,83.085,134400000.0
2008-12-19 07:10:00,83.095,83.27,83.09,83.215,163200000.0
2008-12-19 07:11:00,83.21,83.255,83.05,83.05,85200000.0
2008-12-19 07:12:00,83.055,83.155,83.015,83.15,147800000.0
2008-12-19 07:13:00,83.145,83.175,83.1,83.17,63600000.0
2008-12-19 07:14:00,83.165,83.165,83.065,83.115,94000000.0
2008-12-19 07:15:00,83.125,83.215,83.115,83.2,92400000.0
2008-12-19 07:16:00,83.195,83.285,83.17,83.21,84400000.0
2008-12-19 07:17:00,83.205,83.205,83.12,83.16,54000000.0
2008-12-19 07:18:00,83.165,83.205,83.155,83.165,70800000.0
2008-12-19 07:19:00,83.18,83.195,83.155,83.17,50000000.0
2008-12-19 07:20:00,83.185,83.21,83.1,83.125,68400000.0
2008-12-19 07:21:00,83.125,83.17,83.1,83.14,51600000.0
2008-12-19 07:22:00,83.145,83.185,83.125,83.175,33600000.0
2008-12-19 07:23:00,83.175,83.175,83.105,83.105,48800000.0
2008-12-19 07:24:00,83.105,83.105,83.05,83.09,66400000.0
2008-12-19 07:25:00,83.085,83.105,83.05,83.07,77600000.0
2008-12-19 07:26:00,83.07,83.07,83.0,83.0,37200000.0
2008-12-19 07:27:00,83.0,83.0,82.91,82.95,104400000.0
2008-12-19 07:28:00,82.945,83.055,82.94,83.03,83200000.0
2008-12-19 07:29:00,83.03,83.03,82.97,82.97,26800000.0
2008-12-19 07:30:00,82.97,83.005,82.955,82.995,75200000.0
2008-12-19 07:31:00,83.0,83.03,82.985,83.01,100800000.0
2008-12-19 07:32:00,83.015,83.015,82.975,82.98,66000000.0
2008-12-19 07:33:00,82.975,82.99,82.96,82.99,30400000.0
2008-12-19 07:34:00,82.995,83.03,82.995,83.015,30400000.0
2008-12-19 07:35:00,83.015,83.015,82.96,82.96,42000000.0
2008-12-19 07:36:00,82.95,82.95,82.915,82.935,120000000.0
2008-12-19 07:37:00,82.95,82.95,82.925,82.95,52400000.0
2008-12-19 07:38:00,82.945,82.955,82.89,82.9,153600000.0
2008-12-19 07:39:00,82.895,82.905,82.87,82.885,118000000.0
2008-12-19 07:40:00,82.885,82.89,82.795,82.855,140200000.0
2008-12-19 07:41:00,82.86,82.86,82.805,82.825,106400000.0
2008-12-19 07:42:00,82.83,82.85,82.82,82.825,150800000.0
2008-12-19 07:43:00,82.825,82.83,82.745,82.745,177600000.0
2008-12-19 07:44:00,82.745,82.77,82.595,82.63,165400000.0
2008-12-19 07:45:00,82.63,82.64,82.57,82.57,111000000.0
2008-12-19 07:46:00,82.58,82.615,82.465,82.61,86400000.0
2008-12-19 07:47:00,82.615,82.63,82.545,82.61,60600000.0
2008-12-19 07:48:00,82.615,82.625,82.6,82.625,28800000.0
2008-12-19 07:49:00,82.63,82.64,82.605,82.64,26400000.0
2008-12-19 07:50:00,82.635,82.64,82.595,82.605,25200000.0
2008-12-19 07:51:00,82.595,82.63,82.585,82.625,25200000.0
2008-12-19 07:52:00,82.625,82.68,82.59,82.66,63600000.0
2008-12-19 07:53:00,82.67,82.78,82.665,82.685,52800000.0
2008-12-19 07:54:00,82.685,82.77,82.655,82.755,71600000.0
2008-12-19 07:55:00,82.755,82.76,82.71,82.71,74400000.0
2008-12-19 07:56:00,82.715,82.74,82.695,82.73,59200000.0
2008-12-19 07:57:00,82.715,82.735,82.71,82.715,38400000.0
2008-12-19 07:58:00,82.72,82.765,82.715,82.75,58000000.0
2008-12-19 07:59:00,82.765,82.765,82.655,82.7,52200000.0
2008-12-19 08:00:00,82.685,82.685,82.625,82.64,33600000.0
2008-12-19 08:01:00,82.655,82.69,82.655,82.68,26800000.0
2008-12-19 08:02:00,82.68,82.765,82.68,82.765,33600000.0
2008-12-19 08:03:00,82.765,82.81,82.765,82.765,51600000.0
2008-12-19 08:04:00,82.76,82.815,82.745,82.81,37200000.0
2008-12-19 08:05:00,82.81,82.82,82.8,82.8,14400000.0
2008-12-19 08:06:00,82.805,82.82,82.805,82.82,12000000.0
2008-12-19 08:07:00,82.815,82.855,82.8,82.81,31200000.0
2008-12-19 08:08:00,82.81,82.81,82.735,82.79,62400000.0
2008-12-19 08:09:00,82.78,82.79,82.775,82.78,19200000.0
2008-12-19 08:10:00,82.78,82.835,82.78,82.82,40800000.0
2008-12-19 08:11:00,82.825,82.825,82.805,82.82,48000000.0
2008-12-19 08:12:00,82.82,82.82,82.78,82.78,39600000.0
2008-12-19 08:13:00,82.775,82.785,82.765,82.78,15600000.0
2008-12-19 08:14:00,82.785,82.795,82.78,82.78,8400000.0
2008-12-19 08:15:00,82.775,82.78,82.75,82.75,12800000.0
2008-12-19 08:16:00,82.745,82.755,82.73,82.745,28800000.0
2008-12-19 08:17:00,82.74,82.755,82.735,82.75,12000000.0
2008-12-19 08:18:00,82.745,82.745,82.715,82.725,26800000.0
2008-12-19 08:19:00,82.73,82.74,82.705,82.725,36000000.0
2008-12-19 08:20:00,82.72,82.73,82.705,82.725,20400000.0
2008-12-19 08:21:00,82.725,82.73,82.715,82.73,18000000.0
2008-12-19 08:22:00,82.735,82.745,82.725,82.74,33600000.0
2008-12-19 08:23:00,82.74,82.74,82.715,82.715,12000000.0
2008-12-19 08:24:00,82.697,82.706,82.692,82.692,74400000.0
2008-12-19 08:25:00,82.72,82.815,82.72,82.79,36400000.0
2008-12-19 08:26:00,82.79,82.84,82.79,82.825,46000000.0
2008-12-19 08:27:00,82.785,82.83,82.66,82.69,68000000.0
2008-12-19 08:28:00,82.695,82.71,82.66,82.665,98800000.0
2008-12-19 08:29:00,82.665,82.665,82.575,82.575,95000000.0
2008-12-19 08:30:00,82.57,82.58,82.465,82.49,138800000.0
2008-12-19 08:31:00,82.495,82.51,82.475,82.475,69200000.0
2008-12-19 08:32:00,82.48,82.5,82.455,82.48,102400000.0
2008-12-19 08:33:00,82.48,82.52,82.445,82.475,98400000.0
2008-12-19 08:34:00,82.485,82.49,82.455,82.46,39400000.0
2008-12-19 08:35:00,82.455,82.475,82.435,82.465,51000000.0
2008-12-19 08:36:00,82.47,82.515,82.46,82.515,68000000.0
2008-12-19 08:37:00,82.5,82.505,82.435,82.435,106600000.0
2008-12-19 08:38:00,82.435,82.45,82.405,82.405,141200000.0
2008-12-19 08:39:00,82.39,82.44,82.33,82.44,108400000.0
2008-12-19 08:40:00,82.445,82.445,82.395,82.395,82800000.0
2008-12-19 08:41:00,82.4,82.41,82.315,82.325,117200000.0
2008-12-19 08:42:00,82.325,82.375,82.32,82.365,62800000.0
2008-12-19 08:43:00,82.37,82.435,82.37,82.435,84000000.0
2008-12-19 08:44:00,82.43,82.465,82.405,82.425,104400000.0
2008-12-19 08:45:00,82.425,82.435,82.39,82.425,75600000.0
2008-12-19 08:46:00,82.43,82.455,82.405,82.455,86400000.0
2008-12-19 08:47:00,82.455,82.51,82.365,82.485,118800000.0
2008-12-19 08:48:00,82.48,82.495,82.41,82.43,82800000.0
2008-12-19 08:49:00,82.41,82.45,82.39,82.445,108400000.0
2008-12-19 08:50:00,82.445,82.52,82.43,82.52,65600000.0
2008-12-19 08:51:00,82.495,82.515,82.455,82.46,52800000.0
2008-12-19 08:52:00,82.46,82.535,82.455,82.53,65600000.0
2008-12-19 08:53:00,82.53,82.62,82.525,82.59,66000000.0
2008-12-19 08:54:00,82.6,82.67,82.59,82.66,102000000.0
2008-12-19 08:55:00,82.665,82.665,82.565,82.58,106800000.0
2008-12-19 08:56:00,82.58,82.64,82.58,82.625,27600000.0
2008-12-19 08:57:00,82.635,82.635,82.585,82.61,30000000.0
2008-12-19 08:58:00,82.605,82.605,82.565,82.57,40000000.0
2008-12-19 08:59:00,82.57,82.58,82.505,82.505,72000000.0
2008-12-19 09:00:00,82.51,82.635,82.505,82.625,60400000.0
2008-12-19 09:01:00,82.645,82.655,82.55,82.635,97400000.0
2008-12-19 09:02:00,82.63,82.63,82.6,82.61,32400000.0
2008-12-19 09:03:00,82.61,82.61,82.54,82.575,38400000.0
2008-12-19 09:04:00,82.575,82.58,82.535,82.575,62400000.0
2008-12-19 09:05:00,82.58,82.695,82.575,82.67,87600000.0
2008-12-19 09:06:00,82.675,82.78,82.675,82.75,100000000.0
2008-12-19 09:07:00,82.76,82.79,82.735,82.745,63600000.0
2008-12-19 09:08:00,82.75,82.785,82.685,82.705,61200000.0
2008-12-19 09:09:00,82.705,82.735,82.69,82.725,69600000.0
2008-12-19 09:10:00,82.725,82.77,82.705,82.735,108800000.0
2008-12-19 09:11:00,82.75,82.795,82.725,82.755,102000000.0
2008-12-19 09:12:00,82.75,82.75,82.69,82.725,92000000.0
2008-12-19 09:13:00,82.725,82.74,82.685,82.71,82800000.0
2008-12-19 09:14:00,82.71,82.715,82.62,82.655,87600000.0
2008-12-19 09:15:00,82.645,82.66,82.59,82.595,79600000.0
2008-12-19 09:16:00,82.6,82.635,82.6,82.625,56400000.0
2008-12-19 09:17:00,82.63,82.63,82.56,82.565,74600000.0
2008-12-19 09:18:00,82.565,82.58,82.55,82.555,34200000.0
2008-12-19 09:19:00,82.56,82.58,82.555,82.57,49000000.0
2008-12-19 09:20:00,82.56,82.585,82.555,82.565,46600000.0
2008-12-19 09:21:00,82.565,82.66,82.56,82.66,97200000.0
2008-12-19 09:22:00,82.665,82.705,82.655,82.665,53600000.0
2008-12-19 09:23:00,82.66,82.665,82.57,82.585,122600000.0
2008-12-19 09:24:00,82.59,82.62,82.575,82.595,100800000.0
2008-12-19 09:25:00,82.595,82.61,82.555,82.565,60600000.0
2008-12-19 09:26:00,82.565,82.565,82.515,82.53,152000000.0
2008-12-19 09:27:00,82.53,82.57,82.475,82.515,127000000.0
2008-12-19 09:28:00,82.52,82.545,82.48,82.53,123000000.0
2008-12-19 09:29:00,82.53,82.635,82.53,82.635,84400000.0
2008-12-19 09:30:00,82.65,82.68,82.615,82.625,116400000.0
2008-12-19 09:31:00,82.625,82.685,82.605,82.605,146400000.0
2008-12-19 09:32:00,82.6,82.605,82.545,82.575,92200000.0
2008-12-19 09:33:00,82.575,82.65,82.555,82.59,141000000.0
2008-12-19 09:34:00,82.595,82.64,82.56,82.57,168000000.0
2008-12-19 09:35:00,82.57,82.57,82.41,82.44,139600000.0
2008-12-19 09:36:00,82.44,82.48,82.415,82.47,82400000.0
2008-12-19 09:37:00,82.465,82.51,82.43,82.43,114600000.0
2008-12-19 09:38:00,82.43,82.435,82.355,82.4,165000000.0
2008-12-19 09:39:00,82.4,82.415,82.35,82.37,166800000.0
2008-12-19 09:40:00,82.375,82.425,82.305,82.395,126400000.0
2008-12-19 09:41:00,82.395,82.42,82.34,82.36,103800000.0
2008-12-19 09:42:00,82.37,82.395,82.355,82.37,51400000.0
2008-12-19 09:43:00,82.37,82.385,82.355,82.355,114400000.0
2008-12-19 09:44:00,82.36,82.46,82.36,82.375,146200000.0
2008-12-19 09:45:00,82.39,82.48,82.39,82.415,155400000.0
2008-12-19 09:46:00,82.43,82.43,82.36,82.39,126400000.0
2008-12-19 09:47:00,82.395,82.41,82.29,82.29,121200000.0
2008-12-19 09:48:00,82.29,82.345,82.26,82.33,108800000.0
2008-12-19 09:49:00,82.32,82.345,82.275,82.28,254200000.0
2008-12-19 09:50:00,82.29,82.305,82.225,82.245,185400000.0
2008-12-19 09:51:00,82.25,82.365,82.23,82.35,163600000.0
2008-12-19 09:52:00,82.36,82.38,82.275,82.32,167800000.0
2008-12-19 09:53:00,82.32,82.335,82.22,82.315,156400000.0
2008-12-19 09:54:00,82.315,82.345,82.29,82.3,144600000.0
2008-12-19 09:55:00,82.295,82.38,82.295,82.37,73000000.0
2008-12-19 09:56:00,82.36,82.415,82.36,82.37,99800000.0
2008-12-19 09:57:00,82.37,82.375,82.31,82.325,110800000.0
2008-12-19 09:58:00,82.315,82.315,82.265,82.265,104600000.0
2008-12-19 09:59:00,82.28,82.465,82.275,82.46,148000000.0
2008-12-19 10:00:00,82.46,82.46,82.315,82.38,99400000.0
2008-12-19 10:01:00,82.38,82.405,82.24,82.25,128000000.0
2008-12-19 10:02:00,82.255,82.265,82.155,82.235,146400000.0
2008-12-19 10:03:00,82.23,82.25,82.195,82.22,159400000.0
2008-12-19 10:04:00,82.22,82.24,82.055,82.055,133200000.0
2008-12-19 10:05:00,82.055,82.09,81.965,81.985,189800000.0
2008-12-19 10:06:00,81.985,82.08,81.95,81.985,196600000.0
2008-12-19 10:07:00,81.985,82.055,81.935,81.955,231800000.0
2008-12-19 10:08:00,81.955,81.98,81.915,81.98,175800000.0
2008-12-19 10:09:00,81.98,82.05,81.965,82.015,132800000.0
2008-12-19 10:10:00,82.02,82.025,81.965,81.98,102000000.0
2008-12-19 10:11:00,81.975,82.035,81.975,82.02,141200000.0
2008-12-19 10:12:00,82.02,82.03,81.995,82.005,118000000.0
2008-12-19 10:13:00,82.01,82.03,81.975,82.005,133400000.0
2008-12-19 10:14:00,82.005,82.01,81.95,81.96,59200000.0
2008-12-19 10:15:00,81.975,81.995,81.96,81.99,70400000.0
2008-12-19 10:16:00,81.99,82.005,81.94,81.995,79200000.0
2008-12-19 10:17:00,81.99,82.0,81.945,81.945,81600000.0
2008-12-19 10:18:00,81.945,81.98,81.945,81.95,89200000.0
2008-12-19 10:19:00,81.95,81.95,81.925,81.93,84000000.0
2008-12-19 10:20:00,81.94,81.955,81.905,81.93,159800000.0
2008-12-19 10:21:00,81.95,81.965,81.86,81.885,209600000.0
2008-12-19 10:22:00,81.895,81.895,81.825,81.845,191000000.0
2008-12-19 10:23:00,81.835,81.855,81.8,81.84,200400000.0
2008-12-19 10:24:00,81.845,81.87,81.815,81.87,113000000.0
2008-12-19 10:25:00,81.865,82.015,81.865,81.95,154800000.0
2008-12-19 10:26:00,81.96,81.995,81.935,81.935,165400000.0
2008-12-19 10:27:00,81.94,81.965,81.91,81.91,134600000.0
2008-12-19 10:28:00,81.915,81.98,81.905,81.935,154000000.0
2008-12-19 10:29:00,81.93,81.96,81.925,81.95,109200000.0
2008-12-19 10:30:00,81.95,81.95,81.93,81.93,119200000.0
2008-12-19 10:31:00,81.93,81.95,81.905,81.94,101200000.0
2008-12-19 10:32:00,81.93,81.935,81.9,81.91,107000000.0
2008-12-19 10:33:00,81.92,81.955,81.91,81.94,140200000.0
2008-12-19 10:34:00,81.935,81.975,81.9,81.97,117400000.0
2008-12-19 10:35:00,81.965,81.975,81.88,81.9,182000000.0
2008-12-19 10:36:00,81.9,81.91,81.865,81.875,99200000.0
2008-12-19 10:37:00,81.875,81.9,81.84,81.88,163600000.0
2008-12-19 10:38:00,81.88,81.905,81.845,81.885,127800000.0
2008-12-19 10:39:00,81.89,81.905,81.87,81.875,59200000.0
2008-12-19 10:40:00,81.875,81.905,81.86,81.86,87800000.0
2008-12-19 10:41:00,81.875,81.935,81.875,81.925,163600000.0
2008-12-19 10:42:00,81.93,81.95,81.905,81.915,188600000.0
2008-12-19 10:43:00,81.915,81.97,81.885,81.89,207800000.0
2008-12-19 10:44:00,81.875,81.885,81.845,81.855,168400000.0
2008-12-19 10:45:00,81.845,81.845,81.76,81.76,124200000.0
2008-12-19 10:46:00,81.775,81.775,81.51,81.51,210000000.0
2008-12-19 10:47:00,81.52,81.545,81.375,81.39,228000000.0
2008-12-19 10:48:00,81.425,81.44,81.265,81.305,181600000.0
2008-12-19 10:49:00,81.31,81.465,81.29,81.35,213200000.0
2008-12-19 10:50:00,81.375,81.44,81.345,81.39,216400000.0
2008-12-19 10:51:00,81.395,81.41,81.2,81.21,187400000.0
2008-12-19 10:52:00,81.195,81.25,81.13,81.165,229400000.0
2008-12-19 10:53:00,81.175,81.26,81.155,81.23,177800000.0
2008-12-19 10:54:00,81.235,81.3,81.125,81.175,225200000.0
2008-12-19 10:55:00,81.175,81.25,81.155,81.235,183400000.0
2008-12-19 10:56:00,81.24,81.255,81.125,81.22,214200000.0
2008-12-19 10:57:00,81.22,81.3,81.21,81.275,206800000.0
2008-12-19 10:58:00,81.275,81.28,81.18,81.18,243400000.0
2008-12-19 10:59:00,81.185,81.205,80.97,80.97,206400000.0
2008-12-19 11:00:00,80.97,81.05,80.815,80.835,202000000.0
2008-12-19 11:01:00,80.83,80.88,80.775,80.785,179200000.0
2008-12-19 11:02:00,80.785,80.92,80.785,80.88,209800000.0
2008-12-19 11:03:00,80.885,80.9,80.78,80.85,217600000.0
2008-12-19 11:04:00,80.85,80.865,80.75,80.84,216200000.0
2008-12-19 11:05:00,80.81,80.84,80.66,80.67,179600000.0
2008-12-19 11:06:00,80.68,80.72,80.58,80.59,212800000.0
2008-12-19 11:07:00,80.59,80.625,80.42,80.45,210000000.0
2008-12-19 11:08:00,80.45,80.55,80.39,80.545,220200000.0
2008-12-19 11:09:00,80.555,80.675,80.545,80.65,214200000.0
2008-12-19 11:10:00,80.65,80.72,80.645,80.72,143800000.0
2008-12-19 11:11:00,80.72,80.72,80.64,80.705,183600000.0
2008-12-19 11:12:00,80.705,80.77,80.685,80.765,214800000.0
2008-12-19 11:13:00,80.765,80.775,80.715,80.73,190800000.0
2008-12-19 11:14:00,80.735,80.755,80.7,80.755,187400000.0
2008-12-19 11:15:00,80.75,80.855,80.745,80.835,218800000.0
2008-12-19 11:16:00,80.84,80.9,80.79,80.86,169600000.0
2008-12-19 11:17:00,80.86,80.86,80.79,80.825,137400000.0
2008-12-19 11:18:00,80.83,80.83,80.745,80.81,164800000.0
2008-12-19 11:19:00,80.815,80.845,80.785,80.81,88200000.0
2008-12-19 11:20:00,80.82,80.865,80.745,80.75,206800000.0
2008-12-19 11:21:00,80.75,80.81,80.73,80.73,212800000.0
2008-12-19 11:22:00,80.73,80.82,80.72,80.815,215200000.0
2008-12-19 11:23:00,80.81,80.87,80.81,80.87,160000000.0
2008-12-19 11:24:00,80.87,80.94,80.845,80.88,148800000.0
2008-12-19 11:25:00,80.875,80.965,80.84,80.93,210800000.0
2008-12-19 11:26:00,80.925,81.01,80.91,80.98,165600000.0
2008-12-19 11:27:00,80.98,80.98,80.84,80.855,174000000.0
2008-12-19 11:28:00,80.86,80.935,80.75,80.825,195800000.0
2008-12-19 11:29:00,80.82,80.93,80.82,80.93,158200000.0
2008-12-19 11:30:00,80.935,80.965,80.915,80.915,180600000.0
2008-12-19 11:31:00,80.915,80.915,80.865,80.885,171200000.0
2008-12-19 11:32:00,80.885,80.95,80.88,80.91,185800000.0
2008-12-19 11:33:00,80.91,80.91,80.72,80.795,212200000.0
2008-12-19 11:34:00,80.805,80.905,80.78,80.785,215200000.0
2008-12-19 11:35:00,80.785,80.855,80.77,80.825,150400000.0
2008-12-19 11:36:00,80.83,80.885,80.825,80.885,118000000.0
2008-12-19 11:37:00,80.885,80.905,80.855,80.89,120200000.0
2008-12-19 11:38:00,80.89,81.005,80.885,80.99,125000000.0
2008-12-19 11:39:00,80.985,81.025,80.93,81.025,144800000.0
2008-12-19 11:40:00,81.04,81.125,81.035,81.085,162800000.0
2008-12-19 11:41:00,81.09,81.14,81.085,81.1,158200000.0
2008-12-19 11:42:00,81.105,81.18,81.045,81.175,192200000.0
2008-12-19 11:43:00,81.175,81.185,81.06,81.155,191800000.0
2008-12-19 11:44:00,81.17,81.205,81.07,81.11,201000000.0
2008-12-19 11:45:00,81.105,81.21,81.105,81.18,130200000.0
2008-12-19 11:46:00,81.18,81.19,81.07,81.095,180200000.0
2008-12-19 11:47:00,81.105,81.205,81.07,81.195,188800000.0
2008-12-19 11:48:00,81.195,81.22,81.14,81.21,188600000.0
2008-12-19 11:49:00,81.2,81.26,81.175,81.225,182600000.0
2008-12-19 11:50:00,81.225,81.245,81.2,81.22,197200000.0
2008-12-19 11:51:00,81.21,81.22,81.16,81.165,119000000.0
2008-12-19 11:52:00,81.165,81.165,81.005,81.08,149600000.0
2008-12-19 11:53:00,81.085,81.15,81.085,81.115,139400000.0
2008-12-19 11:54:00,81.105,81.125,81.08,81.11,137600000.0
2008-12-19 11:55:00,81.105,81.14,81.1,81.135,157000000.0
2008-12-19 11:56:00,81.155,81.235,81.155,81.235,146200000.0
2008-12-19 11:57:00,81.23,81.235,81.18,81.195,126200000.0
2008-12-19 11:58:00,81.205,81.21,80.965,81.035,212000000.0
2008-12-19 11:59:00,81.05,81.05,80.975,80.975,182000000.0
2008-12-19 12:00:00,80.97,81.01,80.94,80.955,157400000.0
2008-12-19 12:01:00,80.95,81.01,80.94,80.99,183200000.0
2008-12-19 12:02:00,80.98,81.025,80.915,80.95,157800000.0
2008-12-19 12:03:00,80.95,80.97,80.93,80.96,89000000.0
2008-12-19 12:04:00,80.97,81.025,80.96,81.01,143600000.0
2008-12-19 12:05:00,81.01,81.075,81.005,81.07,137600000.0
2008-12-19 12:06:00,81.05,81.07,80.94,80.94,104200000.0
2008-12-19 12:07:00,80.935,81.015,80.935,80.99,153400000.0
2008-12-19 12:08:00,80.99,81.0,80.795,80.8,179600000.0
2008-12-19 12:09:00,80.8,80.935,80.795,80.875,209600000.0
2008-12-19 12:10:00,80.875,80.885,80.77,80.82,159200000.0
2008-12-19 12:11:00,80.805,80.94,80.805,80.94,167800000.0
2008-12-19 12:12:00,80.94,81.055,80.925,80.975,155800000.0
2008-12-19 12:13:00,80.965,81.025,80.95,80.97,147200000.0
2008-12-19 12:14:00,80.97,80.99,80.915,80.945,146600000.0
2008-12-19 12:15:00,80.935,80.985,80.895,80.97,142200000.0
2008-12-19 12:16:00,80.97,80.97,80.835,80.905,149400000.0
2008-12-19 12:17:00,80.905,80.93,80.845,80.87,205800000.0
2008-12-19 12:18:00,80.865,80.92,80.82,80.915,152600000.0
2008-12-19 12:19:00,80.91,80.915,80.805,80.84,176800000.0
2008-12-19 12:20:00,80.84,80.86,80.81,80.86,135600000.0
2008-12-19 12:21:00,80.855,80.87,80.75,80.775,182800000.0
2008-12-19 12:22:00,80.77,80.78,80.675,80.745,206200000.0
2008-12-19 12:23:00,80.73,80.74,80.705,80.72,130800000.0
2008-12-19 12:24:00,80.72,80.73,80.68,80.72,127400000.0
2008-12-19 12:25:00,80.71,80.78,80.71,80.77,186800000.0
2008-12-19 12:26:00,80.77,80.81,80.755,80.81,136000000.0
2008-12-19 12:27:00,80.81,80.83,80.77,80.81,109400000.0
2008-12-19 12:28:00,80.815,80.855,80.795,80.845,106800000.0
2008-12-19 12:29:00,80.84,80.915,80.815,80.885,207000000.0
2008-12-19 12:30:00,80.88,80.89,80.815,80.855,133800000.0
2008-12-19 12:31:00,80.85,80.85,80.76,80.765,143800000.0
2008-12-19 12:32:00,80.765,80.815,80.75,80.765,155400000.0
2008-12-19 12:33:00,80.765,80.79,80.745,80.755,98200000.0
2008-12-19 12:34:00,80.76,80.82,80.745,80.815,162200000.0
2008-12-19 12:35:00,80.81,80.835,80.775,80.785,118000000.0
2008-12-19 12:36:00,80.78,80.78,80.72,80.765,196000000.0
2008-12-19 12:37:00,80.77,80.785,80.745,80.76,148600000.0
2008-12-19 12:38:00,80.765,80.8,80.755,80.79,125800000.0
2008-12-19 12:39:00,80.785,80.825,80.775,80.785,130400000.0
2008-12-19 12:40:00,80.785,80.845,80.785,80.825,102400000.0
2008-12-19 12:41:00,80.83,80.83,80.77,80.795,126800000.0
2008-12-19 12:42:00,80.8,80.81,80.785,80.79,76800000.0
2008-12-19 12:43:00,80.79,80.79,80.705,80.71,139200000.0
2008-12-19 12:44:00,80.705,80.73,80.69,80.725,146000000.0
2008-12-19 12:45:00,80.725,80.755,80.72,80.73,87400000.0
2008-12-19 12:46:00,80.73,80.755,80.7,80.715,158400000.0
2008-12-19 12:47:00,80.725,80.735,80.68,80.695,107200000.0
2008-12-19 12:48:00,80.69,80.74,80.685,80.74,82000000.0
2008-12-19 12:49:00,80.73,80.77,80.72,80.77,33200000.0
2008-12-19 12:50:00,80.755,80.775,80.745,80.76,130000000.0
2008-12-19 12:51:00,80.75,80.83,80.745,80.8,138200000.0
2008-12-19 12:52:00,80.795,80.815,80.77,80.805,134800000.0
2008-12-19 12:53:00,80.81,80.83,80.775,80.775,110400000.0
2008-12-19 12:54:00,80.78,80.83,80.775,80.805,133200000.0
2008-12-19 12:55:00,80.805,80.82,80.77,80.805,119000000.0
2008-12-19 12:56:00,80.815,80.84,80.8,80.8,121600000.0
2008-12-19 12:57:00,80.805,80.855,80.79,80.855,83800000.0
2008-12-19 12:58:00,80.86,80.885,80.78,80.855,127000000.0
2008-12-19 12:59:00,80.85,80.915,80.845,80.91,145200000.0
2008-12-19 13:00:00,80.9,80.92,80.865,80.875,113800000.0
2008-12-19 13:01:00,80.865,80.92,80.855,80.91,70400000.0
2008-12-19 13:02:00,80.92,80.92,80.835,80.835,158800000.0
2008-12-19 13:03:00,80.84,80.895,80.825,80.86,105600000.0
2008-12-19 13:04:00,80.855,80.875,80.835,80.87,125000000.0
2008-12-19 13:05:00,80.865,80.875,80.855,80.86,77200000.0
2008-12-19 13:06:00,80.86,80.88,80.835,80.86,138800000.0
2008-12-19 13:07:00,80.855,80.87,80.815,80.86,130400000.0
2008-12-19 13:08:00,80.865,80.875,80.84,80.855,75800000.0
2008-12-19 13:09:00,80.85,80.85,80.825,80.83,41600000.0
2008-12-19 13:10:00,80.825,80.835,80.775,80.775,73800000.0
2008-12-19 13:11:00,80.775,80.795,80.775,80.79,154400000.0
2008-12-19 13:12:00,80.78,80.79,80.68,80.745,239200000.0
2008-12-19 13:13:00,80.74,80.83,80.74,80.83,160400000.0
2008-12-19 13:14:00,80.835,80.85,80.8,80.805,85400000.0
2008-12-19 13:15:00,80.805,80.825,80.725,80.735,185000000.0
2008-12-19 13:16:00,80.735,80.785,80.73,80.74,139000000.0
2008-12-19 13:17:00,80.74,80.76,80.725,80.745,125000000.0
2008-12-19 13:18:00,80.75,80.76,80.7,80.72,139600000.0
2008-12-19 13:19:00,80.72,80.73,80.675,80.7,115200000.0
2008-12-19 13:20:00,80.69,80.69,80.645,80.675,144800000.0
2008-12-19 13:21:00,80.67,80.7,80.66,80.675,102000000.0
2008-12-19 13:22:00,80.675,80.7,80.665,80.685,120800000.0
2008-12-19 13:23:00,80.68,80.72,80.64,80.705,115200000.0
2008-12-19 13:24:00,80.7,80.715,80.685,80.7,75200000.0
2008-12-19 13:25:00,80.7,80.71,80.69,80.705,57600000.0
2008-12-19 13:26:00,80.7,80.715,80.7,80.71,56000000.0
2008-12-19 13:27:00,80.71,80.775,80.705,80.755,146000000.0
2008-12-19 13:28:00,80.755,80.765,80.74,80.755,62400000.0
2008-12-19 13:29:00,80.745,80.825,80.745,80.82,117000000.0
2008-12-19 13:30:00,80.815,80.845,80.785,80.83,108200000.0
2008-12-19 13:31:00,80.82,80.83,80.785,80.825,125400000.0
2008-12-19 13:32:00,80.82,80.84,80.805,80.815,110400000.0
2008-12-19 13:33:00,80.82,80.83,80.79,80.81,71600000.0
2008-12-19 13:34:00,80.815,80.815,80.79,80.8,30400000.0
2008-12-19 13:35:00,80.795,80.865,80.74,80.74,130000000.0
2008-12-19 13:36:00,80.755,80.87,80.755,80.865,114400000.0
2008-12-19 13:37:00,80.86,80.89,80.86,80.885,67200000.0
2008-12-19 13:38:00,80.89,80.89,80.825,80.84,80400000.0
2008-12-19 13:39:00,80.835,80.835,80.815,80.83,62400000.0
2008-12-19 13:40:00,80.835,80.86,80.825,80.845,73600000.0
2008-12-19 13:41:00,80.835,80.845,80.795,80.805,137000000.0
2008-12-19 13:42:00,80.805,80.855,80.795,80.845,95600000.0
2008-12-19 13:43:00,80.855,80.86,80.83,80.845,46400000.0
2008-12-19 13:44:00,80.85,80.85,80.795,80.815,160200000.0
2008-12-19 13:45:00,80.81,80.825,80.8,80.815,100000000.0
2008-12-19 13:46:00,80.815,80.82,80.775,80.8,112000000.0
2008-12-19 13:47:00,80.8,80.935,80.8,80.9,186000000.0
2008-12-19 13:48:00,80.9,80.93,80.865,80.87,80800000.0
2008-12-19 13:49:00,80.875,80.92,80.865,80.9,129800000.0
2008-12-19 13:50:00,80.9,80.91,80.85,80.85,114600000.0
2008-12-19 13:51:00,80.865,80.92,80.86,80.885,99400000.0
2008-12-19 13:52:00,80.88,80.905,80.875,80.895,81600000.0
2008-12-19 13:53:00,80.905,80.91,80.895,80.91,55600000.0
2008-12-19 13:54:00,80.895,80.93,80.895,80.93,122400000.0
2008-12-19 13:55:00,80.93,80.945,80.91,80.93,51000000.0
2008-12-19 13:56:00,80.925,80.94,80.91,80.91,41600000.0
2008-12-19 13:57:00,80.9,80.9,80.865,80.88,210400000.0
2008-12-19 13:58:00,80.88,80.93,80.865,80.89,194800000.0
2008-12-19 13:59:00,80.89,81.055,80.85,81.055,252000000.0
2008-12-19 14:00:00,81.075,81.115,80.91,80.915,264400000.0
2008-12-19 14:01:00,80.915,80.955,80.9,80.905,230200000.0
2008-12-19 14:02:00,80.905,80.94,80.88,80.94,224400000.0
2008-12-19 14:03:00,80.945,80.95,80.735,80.745,253800000.0
2008-12-19 14:04:00,80.745,80.805,80.72,80.805,178800000.0
2008-12-19 14:05:00,80.8,80.87,80.77,80.8,236000000.0
2008-12-19 14:06:00,80.815,80.875,80.8,80.865,147800000.0
2008-12-19 14:07:00,80.875,80.94,80.865,80.905,223000000.0
2008-12-19 14:08:00,80.905,80.915,80.88,80.9,178600000.0
2008-12-19 14:09:00,80.895,80.925,80.88,80.88,149800000.0
2008-12-19 14:10:00,80.88,80.89,80.865,80.875,113200000.0
2008-12-19 14:11:00,80.875,80.89,80.805,80.89,161300000.0
2008-12-19 14:12:00,80.89,80.915,80.865,80.87,183800000.0
2008-12-19 14:13:00,80.875,81.01,80.87,80.995,195000000.0
2008-12-19 14:14:00,80.995,81.02,80.96,81.015,211600000.0
2008-12-19 14:15:00,81.005,81.005,80.865,80.87,163800000.0
2008-12-19 14:16:00,80.87,80.955,80.87,80.93,199400000.0
2008-12-19 14:17:00,80.94,81.0,80.93,81.0,186000000.0
2008-12-19 14:18:00,81.005,81.045,80.975,81.02,111400000.0
2008-12-19 14:19:00,81.02,81.065,81.02,81.065,67600000.0
2008-12-19 14:20:00,81.075,81.075,80.995,81.03,99300000.0
2008-12-19 14:21:00,81.03,81.055,80.995,81.005,158800000.0
2008-12-19 14:22:00,81.005,81.01,80.955,80.975,110800000.0
2008-12-19 14:23:00,80.975,81.0,80.945,80.95,71000000.0
2008-12-19 14:24:00,80.95,80.95,80.935,80.935,36000000.0
2008-12-19 14:25:00,80.935,80.935,80.905,80.91,49600000.0
2008-12-19 14:26:00,80.91,80.96,80.905,80.96,77600000.0
2008-12-19 14:27:00,80.955,81.0,80.955,80.99,28200000.0
2008-12-19 14:28:00,80.985,81.04,80.975,81.02,113200000.0
2008-12-19 14:29:00,81.02,81.02,80.99,81.005,51200000.0
2008-12-19 14:30:00,80.995,81.025,80.995,81.0,89000000.0
2008-12-19 14:31:00,81.02,81.03,80.92,80.93,131400000.0
2008-12-19 14:32:00,80.93,80.97,80.93,80.965,52800000.0
2008-12-19 14:33:00,80.965,80.995,80.96,80.975,51200000.0
2008-12-19 14:34:00,80.97,80.98,80.97,80.98,28800000.0
2008-12-19 14:35:00,80.98,80.98,80.965,80.965,32000000.0
2008-12-19 14:36:00,80.97,80.975,80.95,80.955,61600000.0
2008-12-19 14:37:00,80.955,80.98,80.92,80.925,48000000.0
2008-12-19 14:38:00,80.935,80.955,80.925,80.93,25600000.0
2008-12-19 14:39:00,80.935,80.945,80.93,80.93,22000000.0
2008-12-19 14:40:00,80.925,80.95,80.88,80.89,58600000.0
2008-12-19 14:41:00,80.88,80.885,80.865,80.885,54800000.0
2008-12-19 14:42:00,80.885,80.9,80.865,80.875,80200000.0
2008-12-19 14:43:00,80.895,80.9,80.85,80.865,62400000.0
2008-12-19 14:44:00,80.87,80.9,80.855,80.88,83200000.0
2008-12-19 14:45:00,80.88,80.88,80.835,80.835,26400000.0
2008-12-19 14:46:00,80.84,80.905,80.82,80.885,63200000.0
2008-12-19 14:47:00,80.885,80.895,80.8,80.8,63400000.0
2008-12-19 14:48:00,80.795,80.795,80.73,80.73,107800000.0
2008-12-19 14:49:00,80.73,80.77,80.705,80.735,207400000.0
2008-12-19 14:50:00,80.735,80.78,80.715,80.76,152200000.0
2008-12-19 14:51:00,80.765,80.775,80.74,80.765,112000000.0
2008-12-19 14:52:00,80.775,80.875,80.765,80.86,120200000.0
2008-12-19 14:53:00,80.865,80.875,80.835,80.86,122400000.0
2008-12-19 14:54:00,80.86,80.875,80.845,80.855,49800000.0
2008-12-19 14:55:00,80.86,80.89,80.815,80.835,128400000.0
2008-12-19 14:56:00,80.835,80.895,80.81,80.895,150000000.0
2008-12-19 14:57:00,80.895,80.9,80.83,80.9,156000000.0
2008-12-19 14:58:00,80.9,80.935,80.87,80.89,126800000.0
2008-12-19 14:59:00,80.895,80.895,80.815,80.84,121600000.0
2008-12-19 15:00:00,80.85,80.885,80.79,80.79,128000000.0
2008-12-19 15:01:00,80.78,80.805,80.755,80.795,119200000.0
2008-12-19 15:02:00,80.8,80.85,80.79,80.845,72000000.0
2008-12-19 15:03:00,80.84,80.845,80.815,80.84,76800000.0
2008-12-19 15:04:00,80.825,80.84,80.77,80.77,96400000.0
2008-12-19 15:05:00,80.77,80.77,80.73,80.74,71200000.0
2008-12-19 15:06:00,80.73,80.74,80.695,80.705,73000000.0
2008-12-19 15:07:00,80.705,80.705,80.635,80.65,78200000.0
2008-12-19 15:08:00,80.655,80.725,80.64,80.72,94400000.0
2008-12-19 15:09:00,80.705,80.725,80.69,80.7,52200000.0
2008-12-19 15:10:00,80.705,80.725,80.66,80.725,95200000.0
2008-12-19 15:11:00,80.725,80.74,80.685,80.71,88400000.0
2008-12-19 15:12:00,80.705,80.705,80.655,80.695,146800000.0
2008-12-19 15:13:00,80.695,80.785,80.69,80.73,118000000.0
2008-12-19 15:14:00,80.73,80.77,80.705,80.705,98600000.0
2008-12-19 15:15:00,80.69,80.755,80.675,80.755,148200000.0
2008-12-19 15:16:00,80.755,80.775,80.745,80.75,103800000.0
2008-12-19 15:17:00,80.745,80.78,80.725,80.755,66800000.0
2008-12-19 15:18:00,80.75,80.765,80.555,80.6,106000000.0
2008-12-19 15:19:00,80.6,80.73,80.6,80.715,102800000.0
2008-12-19 15:20:00,80.73,80.785,80.715,80.72,153800000.0
2008-12-19 15:21:00,80.72,80.73,80.575,80.625,141000000.0
2008-12-19 15:22:00,80.625,80.66,80.555,80.645,143800000.0
2008-12-19 15:23:00,80.655,80.685,80.575,80.58,101200000.0
2008-12-19 15:24:00,80.595,80.65,80.585,80.635,104000000.0
2008-12-19 15:25:00,80.63,80.69,80.56,80.575,137400000.0
2008-12-19 15:26:00,80.58,80.605,80.535,80.56,142600000.0
2008-12-19 15:27:00,80.56,80.56,80.46,80.47,169000000.0
2008-12-19 15:28:00,80.47,80.54,80.47,80.52,168400000.0
2008-12-19 15:29:00,80.52,80.53,80.43,80.47,220200000.0
2008-12-19 15:30:00,80.475,80.54,80.46,80.51,150200000.0
2008-12-19 15:31:00,80.51,80.51,80.44,80.47,182600000.0
2008-12-19 15:32:00,80.47,80.475,80.42,80.475,169600000.0
2008-12-19 15:33:00,80.47,80.52,80.455,80.495,89600000.0
2008-12-19 15:34:00,80.495,80.54,80.445,80.54,133800000.0
2008-12-19 15:35:00,80.535,80.54,80.51,80.53,121000000.0
2008-12-19 15:36:00,80.53,80.56,80.51,80.545,123600000.0
2008-12-19 15:37:00,80.565,80.595,80.535,80.545,123000000.0
2008-12-19 15:38:00,80.545,80.58,80.51,80.53,125400000.0
2008-12-19 15:39:00,80.53,80.57,80.51,80.57,103800000.0
2008-12-19 15:40:00,80.575,80.625,80.54,80.595,122800000.0
2008-12-19 15:41:00,80.6,80.64,80.58,80.635,91600000.0
2008-12-19 15:42:00,80.64,80.67,80.625,80.64,119000000.0
2008-12-19 15:43:00,80.64,80.69,80.64,80.685,110000000.0
2008-12-19 15:44:00,80.68,80.715,80.665,80.71,71200000.0
2008-12-19 15:45:00,80.71,80.785,80.675,80.68,172800000.0
2008-12-19 15:46:00,80.66,80.72,80.625,80.65,231100000.0
2008-12-19 15:47:00,80.655,80.75,80.595,80.74,175200000.0
2008-12-19 15:48:00,80.745,80.91,80.735,80.89,194000000.0
2008-12-19 15:49:00,80.885,80.935,80.86,80.89,148200000.0
2008-12-19 15:50:00,80.895,81.09,80.885,80.945,184600000.0
2008-12-19 15:51:00,80.955,81.01,80.935,81.01,134400000.0
2008-12-19 15:52:00,81.025,81.025,80.875,80.875,201800000.0
2008-12-19 15:53:00,80.885,80.94,80.875,80.92,144000000.0
2008-12-19 15:54:00,80.92,80.93,80.85,80.885,135400000.0
2008-12-19 15:55:00,80.88,80.91,80.825,80.85,221600000.0
2008-12-19 15:56:00,80.85,80.89,80.84,80.845,124000000.0
2008-12-19 15:57:00,80.855,80.885,80.84,80.88,139400000.0
2008-12-19 15:58:00,80.88,80.905,80.78,80.79,116200000.0
2008-12-19 15:59:00,80.785,80.81,80.74,80.79,135800000.0
2008-12-19 16:00:00,80.79,80.825,80.78,80.785,178400000.0
2008-12-19 16:01:00,80.785,80.88,80.78,80.865,146800000.0
2008-12-19 16:02:00,80.85,80.85,80.78,80.785,153000000.0
2008-12-19 16:03:00,80.8,80.835,80.755,80.805,132200000.0
2008-12-19 16:04:00,80.805,80.855,80.775,80.83,212400000.0
2008-12-19 16:05:00,80.83,80.91,80.83,80.875,112400000.0
2008-12-19 16:06:00,80.89,80.91,80.88,80.885,137400000.0
2008-12-19 16:07:00,80.885,80.91,80.85,80.89,134600000.0
2008-12-19 16:08:00,80.895,80.915,80.84,80.915,123400000.0
2008-12-19 16:09:00,80.91,80.93,80.88,80.89,199000000.0
2008-12-19 16:10:00,80.89,80.92,80.86,80.875,170200000.0
2008-12-19 16:11:00,80.88,80.905,80.815,80.84,173600000.0
2008-12-19 16:12:00,80.84,80.85,80.785,80.785,172000000.0
2008-12-19 16:13:00,80.785,80.84,80.755,80.755,193200000.0
2008-12-19 16:14:00,80.755,80.795,80.75,80.76,154000000.0
2008-12-19 16:15:00,80.76,80.835,80.76,80.81,189800000.0
2008-12-19 16:16:00,80.81,80.825,80.765,80.795,105400000.0
2008-12-19 16:17:00,80.8,80.935,80.8,80.905,124400000.0
2008-12-19 16:18:00,80.905,80.935,80.89,80.91,142000000.0
2008-12-19 16:19:00,80.905,80.93,80.895,80.925,160000000.0
2008-12-19 16:20:00,80.925,80.93,80.885,80.895,105600000.0
2008-12-19 16:21:00,80.895,80.985,80.895,80.955,94400000.0
2008-12-19 16:22:00,80.96,80.965,80.92,80.925,36800000.0
2008-12-19 16:23:00,80.925,80.935,80.905,80.915,64000000.0
2008-12-19 16:24:00,80.915,80.975,80.91,80.94,92800000.0
2008-12-19 16:25:00,80.955,80.975,80.93,80.955,105600000.0
2008-12-19 16:26:00,80.96,80.975,80.945,80.955,81600000.0
2008-12-19 16:27:00,80.955,80.96,80.935,80.96,105600000.0
2008-12-19 16:28:00,80.965,80.98,80.95,80.95,72000000.0
2008-12-19 16:29:00,80.955,80.97,80.83,80.87,140600000.0
2008-12-19 16:30:00,80.865,80.915,80.855,80.89,152400000.0
2008-12-19 16:31:00,80.89,80.91,80.86,80.91,100400000.0
2008-12-19 16:32:00,80.915,80.92,80.77,80.78,140400000.0
2008-12-19 16:33:00,80.795,80.855,80.755,80.775,156000000.0
2008-12-19 16:34:00,80.77,80.795,80.71,80.73,103600000.0
2008-12-19 16:35:00,80.725,80.765,80.67,80.7,139200000.0
2008-12-19 16:36:00,80.7,80.715,80.67,80.71,145800000.0
2008-12-19 16:37:00,80.71,80.72,80.695,80.71,49600000.0
2008-12-19 16:38:00,80.71,80.72,80.7,80.715,41600000.0
2008-12-19 16:39:00,80.725,80.79,80.71,80.77,112000000.0
2008-12-19 16:40:00,80.77,80.795,80.77,80.78,73500000.0
2008-12-19 16:41:00,80.79,80.86,80.79,80.84,105000000.0
2008-12-19 16:42:00,80.835,80.835,80.78,80.795,104000000.0
2008-12-19 16:43:00,80.795,80.795,80.655,80.75,144000000.0
2008-12-19 16:44:00,80.745,80.84,80.72,80.835,145000000.0
2008-12-19 16:45:00,80.83,80.94,80.825,80.935,159200000.0
2008-12-19 16:46:00,80.93,80.955,80.885,80.9,152400000.0
2008-12-19 16:47:00,80.905,80.91,80.8,80.81,151600000.0
2008-12-19 16:48:00,80.815,80.815,80.67,80.705,133000000.0
2008-12-19 16:49:00,80.7,80.715,80.65,80.69,140800000.0
2008-12-19 16:50:00,80.685,80.69,80.535,80.575,200200000.0
2008-12-19 16:51:00,80.575,80.585,80.51,80.525,200200000.0
2008-12-19 16:52:00,80.53,80.565,80.475,80.51,237800000.0
2008-12-19 16:53:00,80.505,80.545,80.495,80.52,130200000.0
2008-12-19 16:54:00,80.515,80.525,80.29,80.29,153000000.0
2008-12-19 16:55:00,80.28,80.32,80.215,80.31,155400000.0
2008-12-19 16:56:00,80.305,80.34,80.24,80.27,170400000.0
2008-12-19 16:57:00,80.27,80.395,80.26,80.385,129000000.0
2008-12-19 16:58:00,80.38,80.46,80.35,80.445,167200000.0
2008-12-19 16:59:00,80.455,80.465,80.4,80.4,169000000.0
2008-12-19 17:00:00,80.395,80.455,80.29,80.43,168400000.0
2008-12-19 17:01:00,80.43,80.535,80.415,80.465,176200000.0
2008-12-19 17:02:00,80.48,80.52,80.465,80.495,162600000.0
2008-12-19 17:03:00,80.5,80.58,80.49,80.535,178600000.0
2008-12-19 17:04:00,80.535,80.69,80.535,80.59,168000000.0
2008-12-19 17:05:00,80.58,80.59,80.535,80.575,131000000.0
2008-12-19 17:06:00,80.565,80.585,80.525,80.535,163600000.0
2008-12-19 17:07:00,80.52,80.55,80.515,80.55,108000000.0
2008-12-19 17:08:00,80.545,80.565,80.515,80.535,100900000.0
2008-12-19 17:09:00,80.54,80.555,80.5,80.55,164600000.0
2008-12-19 17:10:00,80.545,80.57,80.54,80.555,76800000.0
2008-12-19 17:11:00,80.565,80.67,80.565,80.66,189400000.0
2008-12-19 17:12:00,80.655,80.695,80.65,80.685,132200000.0
2008-12-19 17:13:00,80.685,80.74,80.68,80.72,160800000.0
2008-12-19 17:14:00,80.72,80.735,80.7,80.71,129800000.0
2008-12-19 17:15:00,80.71,80.72,80.655,80.69,149400000.0
2008-12-19 17:16:00,80.69,80.7,80.645,80.655,144200000.0
2008-12-19 17:17:00,80.655,80.655,80.62,80.64,170600000.0
2008-12-19 17:18:00,80.64,80.67,80.63,80.64,133600000.0
2008-12-19 17:19:00,80.64,80.665,80.625,80.64,75200000.0
2008-12-19 17:20:00,80.63,80.63,80.57,80.625,99400000.0
2008-12-19 17:21:00,80.64,80.67,80.625,80.63,105000000.0
2008-12-19 17:22:00,80.63,80.64,80.58,80.615,99200000.0
2008-12-19 17:23:00,80.61,80.64,80.595,80.6,130000000.0
2008-12-19 17:24:00,80.605,80.605,80.555,80.56,110400000.0
2008-12-19 17:25:00,80.56,80.655,80.56,80.64,148000000.0
2008-12-19 17:26:00,80.63,80.68,80.615,80.655,122600000.0
2008-12-19 17:27:00,80.655,80.66,80.62,80.635,120600000.0
2008-12-19 17:28:00,80.635,80.66,80.63,80.63,38400000.0
2008-12-19 17:29:00,80.635,80.635,80.61,80.62,66800000.0
2008-12-19 17:30:00,80.63,80.67,80.62,80.655,98000000.0
2008-12-19 17:31:00,80.655,80.66,80.61,80.655,122000000.0
2008-12-19 17:32:00,80.655,80.66,80.62,80.66,82000000.0
2008-12-19 17:33:00,80.67,80.705,80.67,80.69,76800000.0
2008-12-19 17:34:00,80.695,80.695,80.595,80.6,87600000.0
2008-12-19 17:35:00,80.6,80.64,80.575,80.605,151400000.0
2008-12-19 17:36:00,80.605,80.62,80.57,80.58,156000000.0
2008-12-19 17:37:00,80.585,80.64,80.585,80.63,101400000.0
2008-12-19 17:38:00,80.63,80.645,80.62,80.64,53200000.0
2008-12-19 17:39:00,80.635,80.66,80.63,80.65,70400000.0
2008-12-19 17:40:00,80.65,80.705,80.62,80.705,203600000.0
2008-12-19 17:41:00,80.705,80.725,80.655,80.685,126800000.0
2008-12-19 17:42:00,80.68,80.72,80.675,80.7,159200000.0
2008-12-19 17:43:00,80.69,80.74,80.685,80.73,105200000.0
2008-12-19 17:44:00,80.74,80.74,80.685,80.715,174200000.0
2008-12-19 17:45:00,80.71,80.81,80.705,80.785,97400000.0
2008-12-19 17:46:00,80.78,80.85,80.78,80.835,69600000.0
2008-12-19 17:47:00,80.835,80.835,80.765,80.815,158200000.0
2008-12-19 17:48:00,80.83,80.84,80.8,80.825,116800000.0
2008-12-19 17:49:00,80.82,80.875,80.82,80.835,191000000.0
2008-12-19 17:50:00,80.835,80.885,80.825,80.865,183400000.0
2008-12-19 17:51:00,80.86,80.88,80.81,80.87,174600000.0
2008-12-19 17:52:00,80.875,80.885,80.77,80.84,165000000.0
2008-12-19 17:53:00,80.845,80.845,80.77,80.785,140600000.0
2008-12-19 17:54:00,80.785,80.79,80.715,80.715,141400000.0
2008-12-19 17:55:00,80.715,80.74,80.675,80.72,128400000.0
2008-12-19 17:56:00,80.715,80.73,80.66,80.68,149600000.0
2008-12-19 17:57:00,80.68,80.72,80.59,80.6,124800000.0
2008-12-19 17:58:00,80.56,80.595,80.515,80.55,191800000.0
2008-12-19 17:59:00,80.555,80.77,80.555,80.765,140800000.0
2008-12-19 18:00:00,80.77,80.79,80.71,80.735,88900000.0
2008-12-19 18:01:00,80.725,80.765,80.715,80.745,127100000.0
2008-12-19 18:02:00,80.74,80.76,80.715,80.755,124500000.0
2008-12-19 18:03:00,80.74,80.765,80.735,80.755,94500000.0
2008-12-19 18:04:00,80.75,80.785,80.75,80.775,57000000.0
2008-12-19 18:05:00,80.785,80.785,80.715,80.72,125600000.0
2008-12-19 18:06:00,80.715,80.72,80.61,80.61,128000000.0
2008-12-19 18:07:00,80.615,80.63,80.51,80.52,163400000.0
2008-12-19 18:08:00,80.515,80.525,80.43,80.46,129000000.0
2008-12-19 18:09:00,80.465,80.48,80.45,80.48,74000000.0
2008-12-19 18:10:00,80.48,80.515,80.41,80.515,159000000.0
2008-12-19 18:11:00,80.52,80.525,80.475,80.475,83600000.0
2008-12-19 18:12:00,80.49,80.49,80.41,80.47,210600000.0
2008-12-19 18:13:00,80.455,80.51,80.45,80.5,126600000.0
2008-12-19 18:14:00,80.5,80.5,80.445,80.495,77600000.0
2008-12-19 18:15:00,80.5,80.53,80.48,80.5,130800000.0
2008-12-19 18:16:00,80.505,80.535,80.455,80.475,160000000.0
2008-12-19 18:17:00,80.47,80.495,80.415,80.49,148000000.0
2008-12-19 18:18:00,80.495,80.525,80.475,80.52,245400000.0
2008-12-19 18:19:00,80.52,80.55,80.485,80.535,123200000.0
2008-12-19 18:20:00,80.555,80.555,80.52,80.54,127600000.0
2008-12-19 18:21:00,80.545,80.555,80.525,80.555,78000000.0
2008-12-19 18:22:00,80.56,80.615,80.56,80.615,86000000.0
2008-12-19 18:23:00,80.62,80.695,80.62,80.68,81200000.0
2008-12-19 18:24:00,80.68,80.69,80.555,80.57,131600000.0
2008-12-19 18:25:00,80.57,80.6,80.53,80.58,196400000.0
2008-12-19 18:26:00,80.58,80.605,80.575,80.585,87400000.0
2008-12-19 18:27:00,80.585,80.62,80.545,80.62,167200000.0
2008-12-19 18:28:00,80.62,80.62,80.59,80.61,77200000.0
2008-12-19 18:29:00,80.61,80.615,80.52,80.605,191400000.0
2008-12-19 18:30:00,80.605,80.605,80.54,80.54,201800000.0
2008-12-19 18:31:00,80.545,80.575,80.51,80.56,183200000.0
2008-12-19 18:32:00,80.565,80.65,80.525,80.62,166400000.0
2008-12-19 18:33:00,80.615,80.63,80.54,80.565,160600000.0
2008-12-19 18:34:00,80.575,80.685,80.565,80.57,209600000.0
2008-12-19 18:35:00,80.56,80.565,80.52,80.55,159600000.0
2008-12-19 18:36:00,80.555,80.585,80.505,80.55,129600000.0
2008-12-19 18:37:00,80.545,80.605,80.515,80.6,148400000.0
2008-12-19 18:38:00,80.6,80.68,80.595,80.62,159000000.0
2008-12-19 18:39:00,80.62,80.635,80.585,80.6,179000000.0
2008-12-19 18:40:00,80.6,80.655,80.58,80.645,158400000.0
2008-12-19 18:41:00,80.635,80.675,80.625,80.66,159000000.0
2008-12-19 18:42:00,80.65,80.655,80.605,80.635,151800000.0
2008-12-19 18:43:00,80.63,80.645,80.585,80.625,106200000.0
2008-12-19 18:44:00,80.63,80.69,80.61,80.685,180800000.0
2008-12-19 18:45:00,80.685,80.695,80.61,80.61,164800000.0
2008-12-19 18:46:00,80.605,80.675,80.56,80.675,130000000.0
2008-12-19 18:47:00,80.665,80.675,80.615,80.635,180600000.0
2008-12-19 18:48:00,80.635,80.67,80.635,80.66,108400000.0
2008-12-19 18:49:00,80.66,80.685,80.65,80.675,170600000.0
2008-12-19 18:50:00,80.67,80.725,80.655,80.67,174600000.0
2008-12-19 18:51:00,80.665,80.685,80.625,80.645,154000000.0
2008-12-19 18:52:00,80.65,80.695,80.62,80.69,113000000.0
2008-12-19 18:53:00,80.685,80.685,80.62,80.635,64200000.0
2008-12-19 18:54:00,80.64,80.67,80.625,80.625,64600000.0
2008-12-19 18:55:00,80.625,80.645,80.62,80.645,52400000.0
2008-12-19 18:56:00,80.64,80.675,80.595,80.595,92400000.0
2008-12-19 18:57:00,80.595,80.6,80.495,80.59,139400000.0
2008-12-19 18:58:00,80.595,80.62,80.55,80.565,109700000.0
2008-12-19 18:59:00,80.57,80.585,80.465,80.54,158600000.0
2008-12-19 19:00:00,80.54,80.705,80.54,80.635,112800000.0
2008-12-19 19:01:00,80.63,80.68,80.585,80.625,180000000.0
2008-12-19 19:02:00,80.63,80.715,80.615,80.715,104600000.0
2008-12-19 19:03:00,80.72,80.735,80.665,80.67,123200000.0
2008-12-19 19:04:00,80.67,80.67,80.615,80.625,103400000.0
2008-12-19 19:05:00,80.62,80.635,80.52,80.535,127200000.0
2008-12-19 19:06:00,80.535,80.615,80.535,80.595,102400000.0
2008-12-19 19:07:00,80.595,80.635,80.555,80.56,88200000.0
2008-12-19 19:08:00,80.56,80.56,80.495,80.515,99200000.0
2008-12-19 19:09:00,80.52,80.52,80.47,80.495,125400000.0
2008-12-19 19:10:00,80.5,80.58,80.5,80.58,112800000.0
2008-12-19 19:11:00,80.585,80.615,80.585,80.605,40600000.0
2008-12-19 19:12:00,80.605,80.62,80.595,80.6,110000000.0
2008-12-19 19:13:00,80.6,80.605,80.56,80.605,47000000.0
2008-12-19 19:14:00,80.61,80.615,80.6,80.615,14400000.0
2008-12-19 19:15:00,80.61,80.61,80.56,80.56,34800000.0
2008-12-19 19:16:00,80.56,80.585,80.56,80.575,49400000.0
2008-12-19 19:17:00,80.565,80.63,80.565,80.595,60200000.0
2008-12-19 19:18:00,80.59,80.59,80.56,80.575,39800000.0
2008-12-19 19:19:00,80.57,80.605,80.56,80.56,58000000.0
2008-12-19 19:20:00,80.56,80.63,80.56,80.585,117300000.0
2008-12-19 19:21:00,80.585,80.635,80.545,80.61,69000000.0
2008-12-19 19:22:00,80.605,80.67,80.6,80.67,22400000.0
2008-12-19 19:23:00,80.675,80.675,80.635,80.635,36800000.0
2008-12-19 19:24:00,80.625,80.695,80.625,80.685,64800000.0
2008-12-19 19:25:00,80.675,80.7,80.655,80.655,73200000.0
2008-12-19 19:26:00,80.67,80.685,80.595,80.625,113200000.0
2008-12-19 19:27:00,80.62,80.63,80.615,80.62,50000000.0
2008-12-19 19:28:00,80.615,80.66,80.58,80.66,105200000.0
2008-12-19 19:29:00,80.665,80.675,80.625,80.63,52200000.0
2008-12-19 19:30:00,80.63,80.63,80.575,80.6,83400000.0
2008-12-19 19:31:00,80.605,80.62,80.565,80.605,72400000.0
2008-12-19 19:32:00,80.605,80.645,80.595,80.62,87000000.0
2008-12-19 19:33:00,80.61,80.615,80.58,80.6,70400000.0
2008-12-19 19:34:00,80.595,80.635,80.595,80.63,33600000.0
2008-12-19 19:35:00,80.63,80.635,80.63,80.63,23600000.0
2008-12-19 19:36:00,80.63,80.635,80.585,80.62,87600000.0
2008-12-19 19:37:00,80.62,80.62,80.565,80.575,35400000.0
2008-12-19 19:38:00,80.59,80.725,80.57,80.71,124000000.0
2008-12-19 19:39:00,80.71,80.825,80.675,80.825,113600000.0
2008-12-19 19:40:00,80.82,80.825,80.75,80.755,123400000.0
2008-12-19 19:41:00,80.755,80.76,80.705,80.75,115800000.0
2008-12-19 19:42:00,80.75,80.76,80.71,80.735,84000000.0
2008-12-19 19:43:00,80.735,80.775,80.735,80.76,61200000.0
2008-12-19 19:44:00,80.755,80.755,80.72,80.725,64800000.0
2008-12-19 19:45:00,80.725,80.735,80.725,80.725,22400000.0
2008-12-19 19:46:00,80.73,80.745,80.655,80.675,80000000.0
2008-12-19 19:47:00,80.675,80.68,80.66,80.665,46400000.0
2008-12-19 19:48:00,80.66,80.665,80.57,80.585,78000000.0
2008-12-19 19:49:00,80.585,80.61,80.585,80.595,73600000.0
2008-12-19 19:50:00,80.59,80.595,80.55,80.585,106400000.0
2008-12-19 19:51:00,80.585,80.63,80.55,80.6,116300000.0
2008-12-19 19:52:00,80.6,80.61,80.51,80.54,90600000.0
2008-12-19 19:53:00,80.545,80.575,80.435,80.495,109800000.0
2008-12-19 19:54:00,80.495,80.6,80.485,80.595,93200000.0
2008-12-19 19:55:00,80.61,80.635,80.575,80.59,93000000.0
2008-12-19 19:56:00,80.595,80.675,80.59,80.675,98000000.0
2008-12-19 19:57:00,80.675,80.785,80.65,80.78,102400000.0
2008-12-19 19:58:00,80.78,80.805,80.775,80.8,56800000.0
2008-12-19 19:59:00,80.8,80.83,80.795,80.83,69600000.0
2008-12-19 20:00:00,80.81,80.835,80.78,80.78,95400000.0
2008-12-19 20:01:00,80.78,80.78,80.715,80.78,202000000.0
2008-12-19 20:02:00,80.78,80.79,80.745,80.78,211000000.0
2008-12-19 20:03:00,80.78,80.78,80.69,80.71,95800000.0
2008-12-19 20:04:00,80.71,80.71,80.67,80.67,48800000.0
2008-12-19 20:05:00,80.67,80.68,80.625,80.625,75600000.0
2008-12-19 20:06:00,80.63,80.695,80.63,80.695,48600000.0
2008-12-19 20:07:00,80.695,80.715,80.655,80.715,78800000.0
2008-12-19 20:08:00,80.705,80.745,80.7,80.715,97000000.0
2008-12-19 20:09:00,80.72,80.785,80.685,80.775,96800000.0
2008-12-19 20:10:00,80.77,80.78,80.75,80.76,66600000.0
2008-12-19 20:11:00,80.76,80.825,80.76,80.785,52000000.0
2008-12-19 20:12:00,80.785,80.81,80.785,80.8,81600000.0
2008-12-19 20:13:00,80.8,80.805,80.78,80.785,44800000.0
2008-12-19 20:14:00,80.79,80.83,80.755,80.76,77800000.0
2008-12-19 20:15:00,80.745,80.76,80.71,80.76,70400000.0
2008-12-19 20:16:00,80.755,80.81,80.75,80.81,89000000.0
2008-12-19 20:17:00,80.805,80.805,80.75,80.755,86000000.0
2008-12-19 20:18:00,80.755,80.765,80.73,80.765,62400000.0
2008-12-19 20:19:00,80.76,80.78,80.74,80.75,41600000.0
2008-12-19 20:20:00,80.76,80.77,80.735,80.735,32200000.0
2008-12-19 20:21:00,80.735,80.77,80.735,80.75,62200000.0
2008-12-19 20:22:00,80.75,80.795,80.75,80.79,63200000.0
2008-12-19 20:23:00,80.795,80.795,80.72,80.73,66000000.0
2008-12-19 20:24:00,80.74,80.755,80.74,80.755,24000000.0
2008-12-19 20:25:00,80.72,80.74,80.72,80.735,9600000.0
2008-12-19 20:26:00,80.73,80.76,80.73,80.75,20000000.0
2008-12-19 20:27:00,80.755,80.76,80.705,80.72,36400000.0
2008-12-19 20:28:00,80.72,80.72,80.66,80.66,51200000.0
2008-12-19 20:29:00,80.675,80.705,80.675,80.705,27200000.0
2008-12-19 20:30:00,80.705,80.74,80.67,80.67,97000000.0
2008-12-19 20:31:00,80.665,80.74,80.655,80.715,78600000.0
2008-12-19 20:32:00,80.71,80.735,80.675,80.685,110800000.0
2008-12-19 20:33:00,80.69,80.69,80.655,80.675,79600000.0
2008-12-19 20:34:00,80.675,80.68,80.62,80.65,45200000.0
2008-12-19 20:35:00,80.645,80.67,80.6,80.64,124600000.0
2008-12-19 20:36:00,80.645,80.65,80.595,80.6,130000000.0
2008-12-19 20:37:00,80.6,80.64,80.59,80.63,79600000.0
2008-12-19 20:38:00,80.615,80.645,80.575,80.615,117600000.0
2008-12-19 20:39:00,80.615,80.635,80.61,80.635,57600000.0
2008-12-19 20:40:00,80.63,80.67,80.63,80.66,42400000.0
2008-12-19 20:41:00,80.66,80.665,80.63,80.65,37600000.0
2008-12-19 20:42:00,80.635,80.655,80.62,80.635,84000000.0
2008-12-19 20:43:00,80.635,80.675,80.635,80.64,67000000.0
2008-12-19 20:44:00,80.645,80.645,80.6,80.625,86200000.0
2008-12-19 20:45:00,80.625,80.63,80.615,80.63,38400000.0
2008-12-19 20:46:00,80.63,80.66,80.61,80.65,142000000.0
2008-12-19 20:47:00,80.635,80.635,80.54,80.585,137800000.0
2008-12-19 20:48:00,80.585,80.6,80.56,80.6,94800000.0
2008-12-19 20:49:00,80.58,80.61,80.555,80.58,123000000.0
2008-12-19 20:50:00,80.585,80.63,80.575,80.615,133600000.0
2008-12-19 20:51:00,80.61,80.62,80.55,80.55,104600000.0
2008-12-19 20:52:00,80.55,80.635,80.55,80.6,160200000.0
2008-12-19 20:53:00,80.595,80.605,80.54,80.605,77200000.0
2008-12-19 20:54:00,80.605,80.675,80.6,80.65,43600000.0
2008-12-19 20:55:00,80.66,80.715,80.655,80.71,50000000.0
2008-12-19 20:56:00,80.72,80.77,80.665,80.73,147200000.0
2008-12-19 20:57:00,80.73,80.73,80.655,80.715,121200000.0
2008-12-19 20:58:00,80.715,80.775,80.715,80.74,73600000.0
2008-12-19 20:59:00,80.72,80.81,80.685,80.795,71600000.0
2008-12-19 21:00:00,80.795,80.8,80.75,80.75,45400000.0
2008-12-19 21:01:00,80.75,80.82,80.75,80.775,97400000.0
2008-12-19 21:02:00,80.77,80.78,80.75,80.765,142400000.0
2008-12-19 21:03:00,80.765,80.765,80.74,80.765,109400000.0
2008-12-19 21:04:00,80.765,80.775,80.68,80.74,119100000.0
2008-12-19 21:05:00,80.765,80.81,80.75,80.765,69200000.0
2008-12-19 21:06:00,80.765,80.765,80.63,80.665,110400000.0
2008-12-19 21:07:00,80.67,80.685,80.62,80.675,77400000.0
2008-12-19 21:08:00,80.68,80.755,80.68,80.68,102000000.0
2008-12-19 21:09:00,80.685,80.795,80.685,80.76,92900000.0
2008-12-19 21:10:00,80.76,80.785,80.72,80.755,83800000.0
2008-12-19 21:11:00,80.75,80.755,80.705,80.725,49200000.0
2008-12-19 21:12:00,80.725,80.83,80.725,80.785,97200000.0
2008-12-19 21:13:00,80.79,80.81,80.78,80.81,50800000.0
2008-12-19 21:14:00,80.8,80.835,80.785,80.825,55800000.0
2008-12-19 21:15:00,80.825,80.87,80.82,80.86,68200000.0
2008-12-19 21:16:00,80.865,80.895,80.865,80.875,74600000.0
2008-12-19 21:17:00,80.87,80.895,80.865,80.89,28800000.0
2008-12-19 21:18:00,80.895,80.9,80.85,80.86,54600000.0
2008-12-19 21:19:00,80.86,80.86,80.795,80.82,62400000.0
2008-12-19 21:20:00,80.82,80.825,80.81,80.82,56000000.0
2008-12-19 21:21:00,80.825,80.825,80.75,80.755,88800000.0
2008-12-19 21:22:00,80.75,80.755,80.695,80.72,41600000.0
2008-12-19 21:23:00,80.72,80.775,80.72,80.77,45800000.0
2008-12-19 21:24:00,80.775,80.775,80.745,80.76,63800000.0
2008-12-19 21:25:00,80.765,80.765,80.72,80.725,68800000.0
2008-12-19 21:26:00,80.73,80.745,80.715,80.745,118800000.0
2008-12-19 21:27:00,80.74,80.755,80.735,80.75,102000000.0
2008-12-19 21:28:00,80.755,80.815,80.755,80.78,70700000.0
2008-12-19 21:29:00,80.785,80.79,80.755,80.78,46800000.0
2008-12-19 21:30:00,80.775,80.8,80.76,80.77,38000000.0
2008-12-19 21:31:00,80.78,80.795,80.745,80.77,132400000.0
2008-12-19 21:32:00,80.765,80.78,80.74,80.78,95200000.0
2008-12-19 21:33:00,80.775,80.8,80.755,80.795,40600000.0
2008-12-19 21:34:00,80.8,80.805,80.79,80.795,12000000.0
2008-12-19 21:35:00,80.78,80.78,80.775,80.775,4800000.0
2008-12-19 21:36:00,80.775,80.78,80.765,80.775,12400000.0
2008-12-19 21:37:00,80.76,80.78,80.75,80.75,25600000.0
2008-12-19 21:38:00,80.75,80.765,80.75,80.76,24400000.0
2008-12-19 21:39:00,80.78,80.785,80.765,80.78,45400000.0
2008-12-19 21:40:00,80.78,80.805,80.78,80.8,22800000.0
2008-12-19 21:41:00,80.795,80.82,80.795,80.815,77600000.0
2008-12-19 21:42:00,80.82,80.84,80.805,80.81,73800000.0
2008-12-19 21:43:00,80.815,80.84,80.755,80.77,80400000.0
2008-12-19 21:44:00,80.77,80.77,80.715,80.73,49000000.0
2008-12-19 21:45:00,80.735,80.745,80.71,80.72,32800000.0
2008-12-19 21:46:00,80.72,80.74,80.675,80.715,86000000.0
2008-12-19 21:47:00,80.715,80.735,80.705,80.72,52400000.0
2008-12-19 21:48:00,80.72,80.74,80.705,80.715,76600000.0
2008-12-19 21:49:00,80.715,80.735,80.69,80.72,58000000.0
2008-12-19 21:50:00,80.72,80.72,80.69,80.705,59600000.0
2008-12-19 21:51:00,80.71,80.735,80.67,80.67,49600000.0
2008-12-19 21:52:00,80.675,80.755,80.67,80.71,41400000.0
2008-12-19 21:53:00,80.715,80.73,80.69,80.73,53800000.0
2008-12-19 21:54:00,80.725,80.73,80.685,80.7,75800000.0
2008-12-19 21:55:00,80.69,80.72,80.685,80.72,35200000.0
2008-12-19 21:56:00,80.73,80.74,80.72,80.725,27600000.0
2008-12-19 21:57:00,80.725,80.755,80.72,80.73,38800000.0
2008-12-19 21:58:00,80.735,80.735,80.73,80.73,38400000.0
2008-12-19 21:59:00,80.73,80.75,80.705,80.73,87000000.0
2008-12-19 22:00:00,80.725,80.74,80.72,80.735,38400000.0
2008-12-19 22:01:00,80.745,80.75,80.72,80.75,25200000.0
2008-12-19 22:02:00,80.75,80.75,80.725,80.73,33200000.0
2008-12-19 22:03:00,80.725,80.74,80.71,80.72,47200000.0
2008-12-19 22:04:00,80.72,80.77,80.72,80.745,56600000.0
2008-12-19 22:05:00,80.74,80.795,80.73,80.785,68800000.0
2008-12-19 22:06:00,80.795,80.82,80.775,80.82,67200000.0
2008-12-19 22:07:00,80.825,80.825,80.745,80.745,78000000.0
2008-12-19 22:08:00,80.745,80.78,80.745,80.765,15600000.0
2008-12-19 22:09:00,80.77,80.8,80.745,80.765,76400000.0
2008-12-19 22:10:00,80.765,80.765,80.765,80.765,6400000.0
2008-12-19 22:11:00,80.765,80.77,80.765,80.77,14400000.0
2008-12-19 22:12:00,80.77,80.77,80.745,80.76,24800000.0
2008-12-19 22:13:00,80.755,80.755,80.75,80.755,131200000.0
2008-12-19 22:14:00,80.765,80.765,80.755,80.755,8000000.0
2008-12-19 22:15:00,80.765,80.765,80.705,80.705,26000000.0
2008-12-19 22:16:00,80.72,80.73,80.605,80.605,63200000.0
2008-12-19 22:17:00,80.62,80.655,80.575,80.595,58200000.0
2008-12-19 22:18:00,80.58,80.635,80.55,80.615,70400000.0
2008-12-19 22:19:00,80.62,80.63,80.565,80.575,88800000.0
2008-12-19 22:20:00,80.575,80.595,80.555,80.595,162000000.0
2008-12-19 22:21:00,80.595,80.615,80.575,80.61,120800000.0
2008-12-19 22:22:00,80.61,80.615,80.605,80.605,150000000.0
2008-12-19 22:23:00,80.61,80.62,80.605,80.61,80000000.0
2008-12-19 22:24:00,80.595,80.615,80.595,80.605,8000000.0
2008-12-19 22:25:00,80.605,80.605,80.59,80.595,88400000.0
2008-12-19 22:26:00,80.59,80.625,80.575,80.615,94000000.0
2008-12-19 22:27:00,80.615,80.615,80.55,80.58,69800000.0
2008-12-19 22:28:00,80.575,80.59,80.56,80.585,124200000.0
2008-12-19 22:29:00,80.585,80.59,80.525,80.545,70800000.0
2008-12-19 22:30:00,80.545,80.555,80.505,80.555,107400000.0
2008-12-19 22:31:00,80.545,80.575,80.54,80.54,54000000.0
2008-12-19 22:32:00,80.54,80.55,80.505,80.54,103000000.0
2008-12-19 22:33:00,80.54,80.55,80.51,80.52,34200000.0
2008-12-19 22:34:00,80.515,80.585,80.515,80.58,64800000.0
2008-12-19 22:35:00,80.58,80.615,80.56,80.575,55800000.0
2008-12-19 22:36:00,80.58,80.61,80.57,80.61,32400000.0
2008-12-19 22:37:00,80.61,80.625,80.555,80.56,30800000.0
2008-12-19 22:38:00,80.555,80.58,80.555,80.57,26400000.0
2008-12-19 22:39:00,80.575,80.605,80.575,80.605,7200000.0
2008-12-19 22:40:00,80.61,80.625,80.6,80.615,18000000.0
2008-12-19 22:41:00,80.615,80.66,80.61,80.66,36400000.0
2008-12-19 22:42:00,80.66,80.685,80.66,80.68,27200000.0
2008-12-19 22:43:00,80.685,80.71,80.685,80.685,52400000.0
2008-12-19 22:44:00,80.69,80.72,80.67,80.7,40600000.0
2008-12-19 22:45:00,80.7,80.73,80.67,80.67,152100000.0
2008-12-19 22:46:00,80.665,80.665,80.595,80.595,42800000.0
2008-12-19 22:47:00,80.61,80.675,80.585,80.6,61000000.0
2008-12-19 22:48:00,80.59,80.615,80.575,80.615,43200000.0
2008-12-19 22:49:00,80.615,80.615,80.575,80.585,31600000.0
2008-12-19 22:50:00,80.595,80.61,80.58,80.59,38400000.0
2008-12-19 22:51:00,80.595,80.615,80.595,80.595,25200000.0
2008-12-19 22:52:00,80.595,80.615,80.585,80.605,20800000.0
2008-12-19 22:53:00,80.595,80.63,80.575,80.62,44200000.0
2008-12-19 22:54:00,80.615,80.645,80.61,80.635,38400000.0
2008-12-19 22:55:00,80.64,80.645,80.54,80.56,45600000.0
2008-12-19 22:56:00,80.56,80.59,80.555,80.59,40800000.0
2008-12-19 22:57:00,80.605,80.63,80.59,80.59,22800000.0
2008-12-19 22:58:00,80.59,80.605,80.575,80.58,67200000.0
2008-12-19 22:59:00,80.58,80.725,80.575,80.725,51600000.0
2008-12-19 23:00:00,80.73,80.75,80.71,80.73,38000000.0
2008-12-19 23:01:00,80.74,80.74,80.665,80.705,61200000.0
2008-12-19 23:02:00,80.705,80.705,80.65,80.65,58000000.0
2008-12-19 23:03:00,80.655,80.655,80.57,80.625,47200000.0
2008-12-19 23:04:00,80.63,80.645,80.63,80.645,26400000.0
2008-12-19 23:05:00,80.645,80.655,80.64,80.65,16000000.0
2008-12-19 23:06:00,80.655,80.67,80.65,80.65,16800000.0
2008-12-19 23:07:00,80.655,80.66,80.655,80.66,2400000.0
2008-12-19 23:08:00,80.655,80.665,80.64,80.66,14800000.0
2008-12-19 23:09:00,80.655,80.67,80.655,80.665,16800000.0
2008-12-19 23:10:00,80.66,80.67,80.66,80.665,19200000.0
2008-12-19 23:11:00,80.665,80.695,80.66,80.695,20600000.0
2008-12-19 23:12:00,80.72,80.81,80.71,80.805,67800000.0
2008-12-19 23:13:00,80.795,80.81,80.775,80.8,44000000.0
2008-12-19 23:14:00,80.8,80.835,80.795,80.81,64400000.0
2008-12-19 23:15:00,80.82,80.86,80.805,80.84,77200000.0
2008-12-19 23:16:00,80.835,80.835,80.825,80.825,10000000.0
2008-12-19 23:17:00,80.825,80.825,80.8,80.81,24000000.0
2008-12-19 23:18:00,80.81,80.875,80.81,80.87,32600000.0
2008-12-19 23:19:00,80.87,80.88,80.835,80.835,28800000.0
2008-12-19 23:20:00,80.845,80.865,80.83,80.865,30600000.0
2008-12-19 23:21:00,80.865,80.87,80.835,80.845,52000000.0
2008-12-19 23:22:00,80.84,80.84,80.77,80.795,40600000.0
2008-12-19 23:23:00,80.8,80.81,80.8,80.81,9600000.0
2008-12-19 23:24:00,80.81,80.82,80.795,80.805,18800000.0
2008-12-19 23:25:00,80.805,80.855,80.795,80.845,54400000.0
2008-12-19 23:26:00,80.845,80.87,80.775,80.85,57600000.0
2008-12-19 23:27:00,80.855,80.86,80.84,80.845,24000000.0
2008-12-19 23:28:00,80.84,80.855,80.84,80.855,9600000.0
2008-12-19 23:29:00,80.855,80.87,80.83,80.86,55200000.0
2008-12-19 23:30:00,80.855,80.895,80.82,80.895,66600000.0
2008-12-19 23:31:00,80.855,80.91,80.82,80.885,36200000.0
2008-12-19 23:32:00,80.89,80.93,80.89,80.925,16200000.0
2008-12-19 23:33:00,80.905,80.92,80.885,80.885,9600000.0
2008-12-19 23:34:00,80.88,80.955,80.865,80.955,19200000.0
2008-12-19 23:35:00,80.955,80.97,80.87,80.915,39800000.0
2008-12-19 23:36:00,80.915,80.94,80.88,80.92,45600000.0
2008-12-19 23:37:00,80.92,80.925,80.87,80.915,36200000.0
2008-12-19 23:38:00,80.92,80.95,80.905,80.94,15600000.0
2008-12-19 23:39:00,80.93,80.93,80.93,80.93,1200000.0
2008-12-19 23:40:00,80.935,80.94,80.92,80.925,10600000.0
2008-12-19 23:41:00,80.93,80.98,80.93,80.975,22800000.0
2008-12-19 23:42:00,80.975,80.975,80.965,80.965,6000000.0
2008-12-19 23:43:00,80.925,80.935,80.92,80.935,10200000.0
2008-12-19 23:44:00,80.925,80.935,80.82,80.85,55300000.0
2008-12-19 23:45:00,80.875,81.075,80.875,80.925,76000000.0
2008-12-19 23:46:00,80.96,81.05,80.925,80.945,21400000.0
2008-12-19 23:47:00,80.94,80.975,80.935,80.975,15600000.0
2008-12-19 23:48:00,80.97,80.975,80.92,80.95,33200000.0
2008-12-19 23:49:00,80.965,80.985,80.885,80.925,32200000.0
2008-12-19 23:50:00,80.94,80.99,80.94,80.96,29800000.0
2008-12-19 23:51:00,80.945,80.96,80.895,80.925,13200000.0
2008-12-19 23:52:00,80.945,80.975,80.89,80.97,16800000.0
2008-12-19 23:53:00,80.98,80.98,80.97,80.97,2400000.0
2008-12-19 23:54:00,80.98,81.015,80.98,81.015,6000000.0
2008-12-19 23:55:00,80.88,81.0,80.88,81.0,17800000.0
2008-12-19 23:56:00,80.995,80.995,80.905,80.915,31200000.0
2008-12-19 23:57:00,80.93,80.955,80.885,80.885,7200000.0
2008-12-19 23:58:00,80.865,80.93,80.785,80.83,61200000.0
2008-12-19 23:59:00,80.84,80.925,80.83,80.875,38400000.0
2008-12-22 00:00:00,80.88,80.88,80.855,80.865,22800000.0
2008-12-22 00:01:00,80.85,80.85,80.845,80.845,2400000.0
2008-12-22 00:02:00,80.84,80.84,80.79,80.795,14400000.0
2008-12-22 00:03:00,80.73,80.73,80.73,80.73,1600000.0
2008-12-22 00:04:00,80.755,80.81,80.755,80.81,8000000.0
2008-12-22 00:05:00,80.79,80.79,80.79,80.79,1200000.0
2008-12-22 00:06:00,80.78,80.78,80.78,80.78,1200000.0
2008-12-22 00:07:00,80.74,80.8,80.735,80.76,16400000.0
2008-12-22 00:08:00,80.765,80.8,80.74,80.745,27600000.0
2008-12-22 00:09:00,80.74,80.74,80.74,80.74,1200000.0
2008-12-22 00:10:00,80.73,80.73,80.715,80.715,4800000.0
2008-12-22 00:11:00,80.705,80.705,80.695,80.695,4800000.0
2008-12-22 00:12:00,80.66,80.665,80.65,80.655,8000000.0
2008-12-22 00:13:00,80.665,80.78,80.665,80.78,16000000.0
2008-12-22 00:14:00,80.78,80.78,80.78,80.78,1200000.0
2008-12-22 00:15:00,80.725,80.765,80.725,80.765,4000000.0
2008-12-22 00:16:00,80.785,80.81,80.785,80.81,14400000.0
2008-12-22 00:17:00,80.81,80.81,80.79,80.795,22800000.0
2008-12-22 00:18:00,80.8,80.84,80.795,80.82,14400000.0
2008-12-22 00:19:00,80.815,80.82,80.81,80.82,3600000.0
2008-12-22 00:20:00,80.825,80.845,80.81,80.825,10800000.0
2008-12-22 00:21:00,80.83,80.83,80.83,80.83,1200000.0
2008-12-22 00:22:00,80.76,80.76,80.76,80.76,1600000.0
2008-12-22 00:23:00,80.807,80.807,80.779,80.779,44400000.0
2008-12-22 00:24:00,80.785,80.785,80.785,80.785,1600000.0
2008-12-22 00:25:00,80.81,80.82,80.81,80.82,2400000.0
2008-12-22 00:26:00,80.82,80.82,80.79,80.79,9600000.0
2008-12-22 00:27:00,80.8,80.8,80.79,80.8,128400000.0
2008-12-22 00:28:00,80.755,80.83,80.755,80.83,8800000.0
2008-12-22 00:29:00,80.82,80.84,80.8,80.84,12000000.0
2008-12-22 00:30:00,80.827,80.832,80.827,80.832,32000000.0
2008-12-22 00:31:00,80.78,80.78,80.78,80.78,1600000.0
2008-12-22 00:32:00,80.795,80.795,80.795,80.795,1600000.0
2008-12-22 00:33:00,80.82,80.905,80.78,80.905,28400000.0
2008-12-22 00:34:00,80.885,80.92,80.88,80.88,14800000.0
2008-12-22 00:35:00,80.775,80.775,80.775,80.775,1600000.0
2008-12-22 00:36:00,80.81,80.845,80.81,80.84,6400000.0
2008-12-22 00:37:00,80.855,80.855,80.815,80.83,8400000.0
2008-12-22 00:38:00,80.825,80.825,80.755,80.78,13200000.0
2008-12-22 00:39:00,80.78,80.8,80.78,80.78,12400000.0
2008-12-22 00:40:00,80.74,80.765,80.74,80.765,6400000.0
2008-12-22 00:41:00,80.765,80.78,80.75,80.77,12800000.0
2008-12-22 00:42:00,80.755,80.755,80.755,80.755,1600000.0
2008-12-22 00:43:00,80.75,80.775,80.75,80.765,12000000.0
2008-12-22 00:44:00,80.75,80.75,80.75,80.75,1600000.0
2008-12-22 00:45:00,80.765,80.765,80.765,80.765,1200000.0
2008-12-22 00:46:00,80.785,80.79,80.785,80.785,3600000.0
2008-12-22 00:47:00,80.79,80.79,80.785,80.785,7200000.0
2008-12-22 00:48:00,80.745,80.79,80.745,80.785,18000000.0
2008-12-22 00:49:00,80.79,80.795,80.78,80.78,10800000.0
2008-12-22 00:50:00,80.79,80.805,80.79,80.805,2400000.0
2008-12-22 00:51:00,80.77,80.77,80.77,80.77,1600000.0
2008-12-22 00:52:00,80.8,80.815,80.8,80.815,2400000.0
2008-12-22 00:53:00,80.81,80.825,80.81,80.81,6000000.0
2008-12-22 00:54:00,80.755,80.755,80.755,80.755,3200000.0
2008-12-22 00:55:00,80.775,80.815,80.775,80.815,5600000.0
2008-12-22 00:56:00,80.81,80.82,80.805,80.815,10800000.0
2008-12-22 00:57:00,80.815,80.815,80.815,80.815,6000000.0
2008-12-22 00:58:00,80.82,80.825,80.815,80.82,13200000.0
2008-12-22 00:59:00,80.825,80.83,80.825,80.83,2400000.0
2008-12-22 01:00:00,80.825,80.825,80.825,80.825,1200000.0
2008-12-22 01:01:00,80.83,80.83,80.83,80.83,1200000.0
2008-12-22 01:02:00,80.77,80.77,80.77,80.77,1600000.0
2008-12-22 01:03:00,80.795,80.802,80.788,80.802,40000000.0
2008-12-22 01:04:00,80.815,80.835,80.815,80.83,18000000.0
2008-12-22 01:05:00,80.795,80.795,80.795,80.795,1600000.0
2008-12-22 01:06:00,80.79,80.795,80.775,80.79,132400000.0
2008-12-22 01:07:00,80.825,80.84,80.815,80.815,8400000.0
2008-12-22 01:08:00,80.835,80.84,80.835,80.84,2400000.0
2008-12-22 01:09:00,80.84,80.84,80.83,80.83,7200000.0
2008-12-22 01:10:00,80.795,80.805,80.795,80.805,3200000.0
2008-12-22 01:11:00,80.81,80.81,80.81,80.81,1600000.0
2008-12-22 01:12:00,80.83,80.83,80.83,80.83,1200000.0
2008-12-22 01:13:00,80.815,80.825,80.804,80.804,21600000.0
2008-12-22 01:14:00,80.825,80.83,80.81,80.83,16800000.0
2008-12-22 01:15:00,80.82,80.82,80.81,80.815,7200000.0
2008-12-22 01:16:00,80.815,80.815,80.805,80.815,12000000.0
2008-12-22 01:17:00,80.81,80.815,80.81,80.815,4800000.0
2008-12-22 01:18:00,80.82,80.835,80.82,80.835,4000000.0
2008-12-22 01:19:00,80.84,80.875,80.84,80.875,10400000.0
2008-12-22 01:20:00,80.852,80.854,80.829,80.829,28800000.0
2008-12-22 01:21:00,80.87,80.87,80.865,80.87,3600000.0
2008-12-22 01:22:00,80.842,80.857,80.838,80.856,17600000.0
2008-12-22 01:23:00,80.875,80.885,80.875,80.875,9600000.0
2008-12-22 01:24:00,80.88,80.91,80.88,80.905,10800000.0
2008-12-22 01:25:00,80.9,80.92,80.9,80.92,19200000.0
2008-12-22 01:26:00,80.915,80.925,80.915,80.925,2400000.0
2008-12-22 01:27:00,80.92,80.935,80.92,80.935,9600000.0
2008-12-22 01:28:00,80.935,80.965,80.93,80.96,22800000.0
2008-12-22 01:29:00,80.955,80.965,80.955,80.965,3600000.0
2008-12-22 01:30:00,80.895,80.91,80.895,80.905,5800000.0
2008-12-22 01:31:00,80.945,80.945,80.942,80.942,21200000.0
2008-12-22 01:32:00,80.915,80.975,80.915,80.975,10000000.0
2008-12-22 01:33:00,80.975,81.03,80.905,81.005,32800000.0
2008-12-22 01:34:00,81.01,81.01,80.985,80.985,6000000.0
2008-12-22 01:35:00,80.98,80.98,80.975,80.975,6000000.0
2008-12-22 01:36:00,80.975,80.98,80.965,80.97,12000000.0
2008-12-22 01:37:00,80.97,80.97,80.96,80.96,34800000.0
2008-12-22 01:38:00,80.96,80.96,80.96,80.96,8600000.0
2008-12-22 01:39:00,80.96,80.96,80.96,80.96,1000000.0
2008-12-22 01:40:00,80.96,80.96,80.96,80.96,8000000.0
2008-12-22 01:41:00,80.96,80.965,80.96,80.96,10400000.0
2008-12-22 01:42:00,80.96,80.985,80.96,80.985,40800000.0
2008-12-22 01:43:00,80.99,80.99,80.96,80.97,18200000.0
2008-12-22 01:44:00,80.975,80.985,80.975,80.98,7200000.0
2008-12-22 01:45:00,80.985,80.985,80.985,80.985,1200000.0
2008-12-22 01:46:00,80.95,81.005,80.95,80.98,14200000.0
2008-12-22 01:47:00,80.98,81.025,80.965,81.02,78400000.0
2008-12-22 01:48:00,81.02,81.045,80.99,80.995,31200000.0
2008-12-22 01:49:00,80.995,81.005,80.99,81.0,7200000.0
2008-12-22 01:50:00,81.02,81.08,81.0,81.055,48400000.0
2008-12-22 01:51:00,81.06,81.06,81.03,81.055,30600000.0
2008-12-22 01:52:00,81.045,81.06,81.03,81.06,25400000.0
2008-12-22 01:53:00,81.065,81.075,81.05,81.05,13200000.0
2008-12-22 01:54:00,81.065,81.155,81.065,81.105,70800000.0
2008-12-22 01:55:00,81.11,81.11,81.045,81.055,170200000.0
2008-12-22 01:56:00,81.06,81.08,81.045,81.045,42800000.0
2008-12-22 01:57:00,81.05,81.07,81.04,81.07,19800000.0
2008-12-22 01:58:00,81.06,81.065,81.06,81.065,7600000.0
2008-12-22 01:59:00,81.07,81.09,81.07,81.09,65400000.0
2008-12-22 02:00:00,81.09,81.15,81.09,81.14,63200000.0
2008-12-22 02:01:00,81.14,81.175,81.14,81.16,41600000.0
2008-12-22 02:02:00,81.17,81.21,81.16,81.185,152600000.0
2008-12-22 02:03:00,81.175,81.19,81.16,81.16,118200000.0
2008-12-22 02:04:00,81.16,81.17,81.16,81.16,36800000.0
2008-12-22 02:05:00,81.16,81.19,81.16,81.18,106200000.0
2008-12-22 02:06:00,81.19,81.24,81.18,81.24,96400000.0
2008-12-22 02:07:00,81.24,81.24,81.19,81.19,123400000.0
2008-12-22 02:08:00,81.19,81.21,81.19,81.205,50600000.0
2008-12-22 02:09:00,81.22,81.22,81.17,81.185,118400000.0
2008-12-22 02:10:00,81.185,81.235,81.18,81.23,125000000.0
2008-12-22 02:11:00,81.245,81.26,81.21,81.24,99400000.0
2008-12-22 02:12:00,81.24,81.29,81.235,81.27,121000000.0
2008-12-22 02:13:00,81.285,81.38,81.26,81.33,136200000.0
2008-12-22 02:14:00,81.34,81.36,81.305,81.34,87600000.0
2008-12-22 02:15:00,81.34,81.34,81.33,81.34,37400000.0
2008-12-22 02:16:00,81.33,81.33,81.275,81.33,45600000.0
2008-12-22 02:17:00,81.33,81.35,81.33,81.345,41400000.0
2008-12-22 02:18:00,81.35,81.5,81.345,81.5,64800000.0
2008-12-22 02:19:00,81.5,81.56,81.48,81.56,80400000.0
2008-12-22 02:20:00,81.56,81.56,81.495,81.5,64800000.0
2008-12-22 02:21:00,81.5,81.5,81.5,81.5,34000000.0
2008-12-22 02:22:00,81.5,81.55,81.5,81.55,63400000.0
2008-12-22 02:23:00,81.54,81.55,81.54,81.55,6400000.0
2008-12-22 02:24:00,81.56,81.66,81.55,81.625,104200000.0
2008-12-22 02:25:00,81.625,81.775,81.625,81.75,152400000.0
2008-12-22 02:26:00,81.75,81.75,81.73,81.735,86000000.0
2008-12-22 02:27:00,81.75,81.78,81.74,81.755,136600000.0
2008-12-22 02:28:00,81.755,81.82,81.735,81.75,175200000.0
2008-12-22 02:29:00,81.75,81.8,81.72,81.73,93000000.0
2008-12-22 02:30:00,81.73,81.81,81.73,81.775,96400000.0
2008-12-22 02:31:00,81.78,81.85,81.76,81.76,132400000.0
2008-12-22 02:32:00,81.76,81.795,81.76,81.78,45600000.0
2008-12-22 02:33:00,81.78,81.83,81.77,81.77,87000000.0
2008-12-22 02:34:00,81.77,81.77,81.77,81.77,21600000.0
2008-12-22 02:35:00,81.77,81.77,81.77,81.77,27000000.0
2008-12-22 02:36:00,81.77,81.77,81.77,81.77,38000000.0
2008-12-22 02:37:00,81.77,81.77,81.77,81.77,7000000.0
2008-12-22 02:38:00,81.77,81.77,81.77,81.77,7000000.0
2008-12-22 02:39:00,81.77,81.77,81.77,81.77,27000000.0
2008-12-22 02:40:00,81.77,81.77,81.76,81.76,45000000.0
2008-12-22 02:41:00,81.76,81.76,81.76,81.76,31000000.0
2008-12-22 02:42:00,81.76,81.76,81.76,81.76,8000000.0
2008-12-22 02:43:00,81.691,81.723,81.691,81.72,10800000.0
2008-12-22 02:44:00,81.714,81.727,81.7,81.722,25200000.0
2008-12-22 02:45:00,81.76,81.795,81.76,81.795,25800000.0
2008-12-22 02:46:00,81.795,81.835,81.795,81.83,58400000.0
2008-12-22 02:47:00,81.82,81.82,81.725,81.81,79400000.0
2008-12-22 02:48:00,81.805,81.825,81.805,81.815,44800000.0
2008-12-22 02:49:00,81.82,81.835,81.81,81.83,25600000.0
2008-12-22 02:50:00,81.83,81.865,81.815,81.835,59000000.0
2008-12-22 02:51:00,81.84,81.855,81.81,81.81,35200000.0
2008-12-22 02:52:00,81.81,81.845,81.81,81.81,41000000.0
2008-12-22 02:53:00,81.81,81.83,81.81,81.82,35600000.0
2008-12-22 02:54:00,81.825,81.825,81.81,81.825,126400000.0
2008-12-22 02:55:00,81.835,81.85,81.81,81.845,179800000.0
2008-12-22 02:56:00,81.85,81.85,81.78,81.78,49800000.0
2008-12-22 02:57:00,81.78,81.885,81.78,81.805,90000000.0
2008-12-22 02:58:00,81.805,81.84,81.78,81.82,81600000.0
2008-12-22 02:59:00,81.82,81.82,81.73,81.8,45400000.0
2008-12-22 03:00:00,81.82,81.86,81.8,81.86,75200000.0
2008-12-22 03:01:00,81.85,81.86,81.825,81.86,101400000.0
2008-12-22 03:02:00,81.85,81.86,81.8,81.8,65600000.0
2008-12-22 03:03:00,81.835,81.89,81.805,81.825,132400000.0
2008-12-22 03:04:00,81.82,81.825,81.81,81.825,32600000.0
2008-12-22 03:05:00,81.815,81.835,81.815,81.835,20800000.0
2008-12-22 03:06:00,81.835,81.875,81.835,81.865,51800000.0
2008-12-22 03:07:00,81.865,81.865,81.845,81.855,84000000.0
2008-12-22 03:08:00,81.855,81.86,81.845,81.855,80800000.0
2008-12-22 03:09:00,81.86,81.86,81.83,81.835,114800000.0
2008-12-22 03:10:00,81.835,81.85,81.83,81.85,40000000.0
2008-12-22 03:11:00,81.84,81.855,81.84,81.855,8000000.0
2008-12-22 03:12:00,81.85,81.86,81.845,81.855,19200000.0
2008-12-22 03:13:00,81.855,81.865,81.835,81.835,28800000.0
2008-12-22 03:14:00,81.835,81.855,81.835,81.855,36800000.0
2008-12-22 03:15:00,81.855,81.855,81.82,81.82,41600000.0
2008-12-22 03:16:00,81.82,81.82,81.765,81.805,45200000.0
2008-12-22 03:17:00,81.815,81.82,81.8,81.82,22400000.0
2008-12-22 03:18:00,81.82,81.84,81.79,81.81,85800000.0
2008-12-22 03:19:00,81.82,81.82,81.655,81.665,92500000.0
2008-12-22 03:20:00,81.66,81.695,81.635,81.665,123200000.0
2008-12-22 03:21:00,81.645,81.65,81.565,81.6,136800000.0
2008-12-22 03:22:00,81.6,81.6,81.505,81.54,70600000.0
2008-12-22 03:23:00,81.535,81.555,81.515,81.54,42800000.0
2008-12-22 03:24:00,81.535,81.545,81.485,81.51,53200000.0
2008-12-22 03:25:00,81.52,81.56,81.505,81.56,105200000.0
2008-12-22 03:26:00,81.555,81.595,81.555,81.59,49000000.0
2008-12-22 03:27:00,81.59,81.68,81.59,81.665,40000000.0
2008-12-22 03:28:00,81.67,81.675,81.655,81.675,43200000.0
2008-12-22 03:29:00,81.67,81.685,81.66,81.68,46400000.0
2008-12-22 03:30:00,81.685,81.69,81.685,81.685,16000000.0
2008-12-22 03:31:00,81.69,81.695,81.685,81.695,8000000.0
2008-12-22 03:32:00,81.685,81.7,81.685,81.695,14400000.0
2008-12-22 03:33:00,81.7,81.7,81.67,81.67,19200000.0
2008-12-22 03:34:00,81.665,81.67,81.62,81.65,50600000.0
2008-12-22 03:35:00,81.645,81.655,81.635,81.655,19200000.0
2008-12-22 03:36:00,81.66,81.665,81.655,81.665,6400000.0
2008-12-22 03:37:00,81.66,81.67,81.645,81.665,16000000.0
2008-12-22 03:38:00,81.65,81.665,81.635,81.645,55400000.0
2008-12-22 03:39:00,81.645,81.645,81.63,81.635,73000000.0
2008-12-22 03:40:00,81.635,81.655,81.63,81.63,19400000.0
2008-12-22 03:41:00,81.63,81.63,81.63,81.63,19000000.0
2008-12-22 03:42:00,81.63,81.63,81.63,81.63,7000000.0
2008-12-22 03:43:00,81.63,81.63,81.63,81.63,15000000.0
2008-12-22 03:44:00,81.63,81.63,81.63,81.63,36600000.0
2008-12-22 03:45:00,81.63,81.63,81.63,81.63,24000000.0
2008-12-22 03:46:00,81.63,81.63,81.63,81.63,4000000.0
2008-12-22 03:47:00,81.63,81.63,81.63,81.63,5000000.0
2008-12-22 03:48:00,81.63,81.64,81.63,81.63,24200000.0
2008-12-22 03:49:00,81.63,81.635,81.63,81.635,11200000.0
2008-12-22 03:50:00,81.64,81.64,81.63,81.63,38200000.0
2008-12-22 03:51:00,81.63,81.63,81.63,81.63,5000000.0
2008-12-22 03:52:00,81.63,81.63,81.63,81.63,20000000.0
2008-12-22 03:53:00,81.63,81.63,81.63,81.63,24000000.0
2008-12-22 03:54:00,81.63,81.63,81.61,81.63,15000000.0
2008-12-22 03:55:00,81.63,81.63,81.61,81.61,14000000.0
2008-12-22 03:56:00,81.61,81.62,81.6,81.61,9000000.0
2008-12-22 03:57:00,81.61,81.61,81.61,81.61,27000000.0
2008-12-22 03:58:00,81.61,81.63,81.61,81.61,10000000.0
2008-12-22 03:59:00,81.61,81.61,81.61,81.61,19000000.0
2008-12-22 04:00:00,81.61,81.61,81.59,81.6,32000000.0
2008-12-22 04:01:00,81.6,81.6,81.56,81.6,21200000.0
2008-12-22 04:02:00,81.6,81.6,81.56,81.56,55200000.0
2008-12-22 04:03:00,81.57,81.615,81.5,81.615,35400000.0
2008-12-22 04:04:00,81.61,81.625,81.59,81.605,46600000.0
2008-12-22 04:05:00,81.605,81.61,81.59,81.59,69800000.0
2008-12-22 04:06:00,81.59,81.6,81.59,81.6,49000000.0
2008-12-22 04:07:00,81.6,81.63,81.59,81.59,37400000.0
2008-12-22 04:08:00,81.59,81.6,81.59,81.6,13000000.0
2008-12-22 04:09:00,81.6,81.6,81.525,81.6,32000000.0
2008-12-22 04:10:00,81.6,81.6,81.59,81.6,17000000.0
2008-12-22 04:11:00,81.6,81.61,81.6,81.6,14000000.0
2008-12-22 04:12:00,81.6,81.615,81.6,81.6,13000000.0
2008-12-22 04:13:00,81.6,81.62,81.6,81.605,13000000.0
2008-12-22 04:14:00,81.6,81.615,81.6,81.6,25000000.0
2008-12-22 04:15:00,81.6,81.62,81.6,81.62,23200000.0
2008-12-22 04:16:00,81.625,81.675,81.62,81.655,40800000.0
2008-12-22 04:17:00,81.64,81.655,81.635,81.65,27600000.0
2008-12-22 04:18:00,81.65,81.655,81.645,81.65,31200000.0
2008-12-22 04:19:00,81.655,81.66,81.635,81.65,42000000.0
2008-12-22 04:20:00,81.655,81.685,81.65,81.675,42000000.0
2008-12-22 04:21:00,81.68,81.7,81.64,81.67,74000000.0
2008-12-22 04:22:00,81.665,81.705,81.665,81.705,43200000.0
2008-12-22 04:23:00,81.715,81.74,81.7,81.72,43200000.0
2008-12-22 04:24:00,81.73,81.73,81.7,81.715,38800000.0
2008-12-22 04:25:00,81.715,81.715,81.67,81.67,105200000.0
2008-12-22 04:26:00,81.67,81.7,81.64,81.7,74800000.0
2008-12-22 04:27:00,81.7,81.81,81.675,81.72,104400000.0
2008-12-22 04:28:00,81.715,81.77,81.715,81.765,62400000.0
2008-12-22 04:29:00,81.77,81.77,81.695,81.71,50600000.0
2008-12-22 04:30:00,81.71,81.755,81.71,81.745,64000000.0
2008-12-22 04:31:00,81.745,81.745,81.715,81.735,52800000.0
2008-12-22 04:32:00,81.74,81.75,81.71,81.71,30000000.0
2008-12-22 04:33:00,81.71,81.71,81.71,81.71,31000000.0
2008-12-22 04:34:00,81.71,81.72,81.71,81.71,22000000.0
2008-12-22 04:35:00,81.71,81.71,81.595,81.635,71200000.0
2008-12-22 04:36:00,81.635,81.67,81.61,81.64,113200000.0
2008-12-22 04:37:00,81.64,81.65,81.625,81.625,20400000.0
2008-12-22 04:38:00,81.625,81.635,81.57,81.57,43600000.0
2008-12-22 04:39:00,81.57,81.59,81.535,81.55,23800000.0
2008-12-22 04:40:00,81.55,81.59,81.55,81.575,19000000.0
2008-12-22 04:41:00,81.57,81.59,81.57,81.59,16200000.0
2008-12-22 04:42:00,81.61,81.615,81.61,81.615,16000000.0
2008-12-22 04:43:00,81.615,81.65,81.615,81.65,31600000.0
2008-12-22 04:44:00,81.645,81.655,81.62,81.63,30400000.0
2008-12-22 04:45:00,81.625,81.625,81.57,81.61,44000000.0
2008-12-22 04:46:00,81.61,81.61,81.61,81.61,32600000.0
2008-12-22 04:47:00,81.615,81.615,81.61,81.61,46400000.0
2008-12-22 04:48:00,81.61,81.62,81.61,81.61,39400000.0
2008-12-22 04:49:00,81.61,81.645,81.61,81.61,63600000.0
2008-12-22 04:50:00,81.62,81.64,81.615,81.63,55200000.0
2008-12-22 04:51:00,81.635,81.645,81.61,81.64,74000000.0
2008-12-22 04:52:00,81.645,81.66,81.6,81.61,93400000.0
2008-12-22 04:53:00,81.61,81.625,81.54,81.595,55800000.0
2008-12-22 04:54:00,81.565,81.63,81.54,81.62,131200000.0
2008-12-22 04:55:00,81.62,81.665,81.605,81.665,67600000.0
2008-12-22 04:56:00,81.665,81.68,81.59,81.64,67200000.0
2008-12-22 04:57:00,81.64,81.675,81.625,81.635,73200000.0
2008-12-22 04:58:00,81.64,81.65,81.64,81.645,32400000.0
2008-12-22 04:59:00,81.645,81.665,81.635,81.645,50800000.0
2008-12-22 05:00:00,81.66,81.68,81.61,81.665,72000000.0
2008-12-22 05:01:00,81.66,81.66,81.635,81.645,41600000.0
2008-12-22 05:02:00,81.645,81.66,81.64,81.65,42400000.0
2008-12-22 05:03:00,81.645,81.665,81.645,81.65,65600000.0
2008-12-22 05:04:00,81.65,81.65,81.565,81.585,45400000.0
2008-12-22 05:05:00,81.595,81.62,81.59,81.61,60800000.0
2008-12-22 05:06:00,81.61,81.63,81.605,81.605,34000000.0
2008-12-22 05:07:00,81.61,81.625,81.61,81.61,25600000.0
2008-12-22 05:08:00,81.615,81.615,81.565,81.6,42400000.0
2008-12-22 05:09:00,81.595,81.61,81.585,81.61,22400000.0
2008-12-22 05:10:00,81.61,81.61,81.565,81.57,74000000.0
2008-12-22 05:11:00,81.575,81.6,81.55,81.6,72200000.0
2008-12-22 05:12:00,81.61,81.61,81.55,81.575,83400000.0
2008-12-22 05:13:00,81.575,81.59,81.565,81.58,90400000.0
2008-12-22 05:14:00,81.585,81.595,81.58,81.595,54600000.0
2008-12-22 05:15:00,81.59,81.62,81.59,81.62,34000000.0
2008-12-22 05:16:00,81.625,81.66,81.62,81.635,84800000.0
2008-12-22 05:17:00,81.625,81.63,81.62,81.62,21600000.0
2008-12-22 05:18:00,81.62,81.63,81.605,81.62,80400000.0
2008-12-22 05:19:00,81.62,81.625,81.595,81.595,71800000.0
2008-12-22 05:20:00,81.605,81.605,81.58,81.6,46200000.0
2008-12-22 05:21:00,81.6,81.605,81.59,81.59,43600000.0
2008-12-22 05:22:00,81.595,81.595,81.555,81.56,45400000.0
2008-12-22 05:23:00,81.56,81.58,81.555,81.56,70000000.0
2008-12-22 05:24:00,81.565,81.62,81.565,81.605,28400000.0
2008-12-22 05:25:00,81.6,81.63,81.595,81.625,48000000.0
2008-12-22 05:26:00,81.615,81.625,81.61,81.625,20800000.0
2008-12-22 05:27:00,81.625,81.655,81.62,81.64,64800000.0
2008-12-22 05:28:00,81.645,81.73,81.62,81.625,137400000.0
2008-12-22 05:29:00,81.625,81.625,81.625,81.625,1600000.0
2008-12-22 05:30:00,81.625,81.625,81.595,81.615,44800000.0
2008-12-22 05:31:00,81.62,81.67,81.61,81.65,117000000.0
2008-12-22 05:32:00,81.65,81.66,81.62,81.64,44400000.0
2008-12-22 05:33:00,81.625,81.65,81.62,81.64,50000000.0
2008-12-22 05:34:00,81.655,81.685,81.63,81.64,52200000.0
2008-12-22 05:35:00,81.665,81.695,81.66,81.695,32000000.0
2008-12-22 05:36:00,81.7,81.72,81.7,81.705,27200000.0
2008-12-22 05:37:00,81.705,81.71,81.7,81.7,17600000.0
2008-12-22 05:38:00,81.71,81.715,81.695,81.715,45200000.0
2008-12-22 05:39:00,81.715,81.725,81.66,81.67,73200000.0
2008-12-22 05:40:00,81.675,81.71,81.67,81.69,34200000.0
2008-12-22 05:41:00,81.69,81.69,81.66,81.68,53600000.0
2008-12-22 05:42:00,81.67,81.675,81.665,81.675,4800000.0
2008-12-22 05:43:00,81.665,81.685,81.665,81.685,23200000.0
2008-12-22 05:44:00,81.68,81.69,81.68,81.69,32000000.0
2008-12-22 05:45:00,81.69,81.705,81.66,81.7,69200000.0
2008-12-22 05:46:00,81.695,81.7,81.675,81.695,53600000.0
2008-12-22 05:47:00,81.68,81.69,81.655,81.69,28800000.0
2008-12-22 05:48:00,81.69,81.69,81.665,81.69,13600000.0
2008-12-22 05:49:00,81.685,81.72,81.675,81.685,67200000.0
2008-12-22 05:50:00,81.68,81.71,81.68,81.685,31600000.0
2008-12-22 05:51:00,81.695,81.695,81.68,81.68,12400000.0
2008-12-22 05:52:00,81.685,81.695,81.66,81.695,49200000.0
2008-12-22 05:53:00,81.71,81.71,81.645,81.645,7400000.0
2008-12-22 05:54:00,81.695,81.71,81.65,81.71,20200000.0
2008-12-22 05:55:00,81.71,81.71,81.71,81.71,52800000.0
2008-12-22 05:56:00,81.71,81.71,81.71,81.71,22400000.0
2008-12-22 05:57:00,81.71,81.71,81.71,81.71,68800000.0
2008-12-22 05:58:00,81.71,81.71,81.71,81.71,14400000.0
2008-12-22 05:59:00,81.71,81.71,81.71,81.71,9600000.0
2008-12-22 06:00:00,81.71,81.71,81.71,81.71,38400000.0
2008-12-22 06:01:00,81.71,81.715,81.71,81.71,62800000.0
2008-12-22 06:02:00,81.71,81.715,81.71,81.71,77600000.0
2008-12-22 06:03:00,81.71,81.71,81.71,81.71,17600000.0
2008-12-22 06:04:00,81.71,81.73,81.71,81.725,54800000.0
2008-12-22 06:05:00,81.725,81.75,81.715,81.73,55600000.0
2008-12-22 06:06:00,81.73,81.735,81.715,81.73,38800000.0
2008-12-22 06:07:00,81.725,81.795,81.725,81.795,52400000.0
2008-12-22 06:08:00,81.81,81.81,81.71,81.73,36000000.0
2008-12-22 06:09:00,81.735,81.735,81.715,81.715,35400000.0
2008-12-22 06:10:00,81.715,81.765,81.715,81.755,89200000.0
2008-12-22 06:11:00,81.745,81.78,81.735,81.77,40000000.0
2008-12-22 06:12:00,81.765,81.77,81.75,81.75,28800000.0
2008-12-22 06:13:00,81.745,81.745,81.74,81.74,4800000.0
2008-12-22 06:14:00,81.74,81.75,81.725,81.735,100800000.0
2008-12-22 06:15:00,81.74,81.745,81.645,81.69,59800000.0
2008-12-22 06:16:00,81.7,81.7,81.57,81.585,90200000.0
2008-12-22 06:17:00,81.59,81.66,81.59,81.655,66000000.0
2008-12-22 06:18:00,81.655,81.655,81.635,81.64,58800000.0
2008-12-22 06:19:00,81.645,81.645,81.6,81.61,43200000.0
2008-12-22 06:20:00,81.61,81.625,81.61,81.625,50800000.0
2008-12-22 06:21:00,81.625,81.63,81.595,81.595,80200000.0
2008-12-22 06:22:00,81.595,81.61,81.595,81.6,25400000.0
2008-12-22 06:23:00,81.595,81.61,81.59,81.61,29200000.0
2008-12-22 06:24:00,81.615,81.66,81.615,81.625,63200000.0
2008-12-22 06:25:00,81.625,81.625,81.615,81.62,7600000.0
2008-12-22 06:26:00,81.625,81.625,81.625,81.625,1600000.0
2008-12-22 06:27:00,81.62,81.62,81.61,81.61,20000000.0
2008-12-22 06:28:00,81.615,81.63,81.61,81.63,34400000.0
2008-12-22 06:29:00,81.635,81.675,81.635,81.665,112800000.0
2008-12-22 06:30:00,81.66,81.735,81.655,81.68,109100000.0
2008-12-22 06:31:00,81.685,81.685,81.66,81.66,34400000.0
2008-12-22 06:32:00,81.66,81.675,81.66,81.675,8400000.0
2008-12-22 06:33:00,81.665,81.67,81.63,81.63,112600000.0
2008-12-22 06:34:00,81.63,81.64,81.63,81.635,39800000.0
2008-12-22 06:35:00,81.635,81.635,81.565,81.58,63800000.0
2008-12-22 06:36:00,81.58,81.58,81.56,81.57,29600000.0
2008-12-22 06:37:00,81.58,81.59,81.57,81.57,25800000.0
2008-12-22 06:38:00,81.58,81.595,81.57,81.585,97000000.0
2008-12-22 06:39:00,81.59,81.6,81.59,81.595,21600000.0
2008-12-22 06:40:00,81.595,81.625,81.595,81.615,34200000.0
2008-12-22 06:41:00,81.615,81.675,81.615,81.675,27600000.0
2008-12-22 06:42:00,81.67,81.67,81.65,81.65,39200000.0
2008-12-22 06:43:00,81.645,81.65,81.615,81.625,24400000.0
2008-12-22 06:44:00,81.625,81.65,81.625,81.635,10800000.0
2008-12-22 06:45:00,81.63,81.63,81.63,81.63,1200000.0
2008-12-22 06:46:00,81.635,81.635,81.605,81.61,31000000.0
2008-12-22 06:47:00,81.61,81.615,81.6,81.6,28200000.0
2008-12-22 06:48:00,81.6,81.615,81.545,81.59,34000000.0
2008-12-22 06:49:00,81.6,81.645,81.545,81.6,41500000.0
2008-12-22 06:50:00,81.6,81.625,81.59,81.6,45000000.0
2008-12-22 06:51:00,81.61,81.665,81.59,81.61,73400000.0
2008-12-22 06:52:00,81.6,81.625,81.6,81.6,18000000.0
2008-12-22 06:53:00,81.6,81.635,81.585,81.585,18000000.0
2008-12-22 06:54:00,81.6,81.6,81.555,81.58,33200000.0
2008-12-22 06:55:00,81.58,81.6,81.56,81.565,35600000.0
2008-12-22 06:56:00,81.565,81.565,81.535,81.545,30000000.0
2008-12-22 06:57:00,81.55,81.57,81.55,81.57,24000000.0
2008-12-22 06:58:00,81.565,81.605,81.565,81.6,42800000.0
2008-12-22 06:59:00,81.605,81.62,81.575,81.59,47600000.0
2008-12-22 07:00:00,81.605,81.605,81.59,81.595,9200000.0
2008-12-22 07:01:00,81.585,81.61,81.585,81.605,8400000.0
2008-12-22 07:02:00,81.615,81.615,81.6,81.6,28800000.0
2008-12-22 07:03:00,81.605,81.615,81.605,81.605,9600000.0
2008-12-22 07:04:00,81.61,81.615,81.585,81.595,42000000.0
2008-12-22 07:05:00,81.585,81.595,81.565,81.565,66000000.0
2008-12-22 07:06:00,81.56,81.57,81.56,81.56,8400000.0
2008-12-22 07:07:00,81.515,81.56,81.515,81.54,17600000.0
2008-12-22 07:08:00,81.545,81.59,81.545,81.58,21600000.0
2008-12-22 07:09:00,81.575,81.575,81.565,81.57,16800000.0
2008-12-22 07:10:00,81.57,81.58,81.57,81.58,6000000.0
2008-12-22 07:11:00,81.54,81.575,81.54,81.575,5800000.0
2008-12-22 07:12:00,81.585,81.59,81.555,81.59,27600000.0
2008-12-22 07:13:00,81.595,81.595,81.565,81.585,10800000.0
2008-12-22 07:14:00,81.585,81.6,81.58,81.595,19600000.0
2008-12-22 07:15:00,81.595,81.69,81.595,81.645,63600000.0
2008-12-22 07:16:00,81.69,81.69,81.62,81.64,29400000.0
2008-12-22 07:17:00,81.635,81.655,81.625,81.655,49200000.0
2008-12-22 07:18:00,81.65,81.66,81.635,81.635,73600000.0
2008-12-22 07:19:00,81.63,81.655,81.63,81.64,34000000.0
2008-12-22 07:20:00,81.66,81.675,81.64,81.64,52400000.0
2008-12-22 07:21:00,81.64,81.69,81.635,81.685,48800000.0
2008-12-22 07:22:00,81.68,81.705,81.68,81.7,33400000.0
2008-12-22 07:23:00,81.71,81.725,81.705,81.725,47600000.0
2008-12-22 07:24:00,81.715,81.735,81.71,81.715,50000000.0
2008-12-22 07:25:00,81.715,81.715,81.67,81.695,37600000.0
2008-12-22 07:26:00,81.7,81.7,81.68,81.69,38400000.0
2008-12-22 07:27:00,81.695,81.695,81.69,81.69,9600000.0
2008-12-22 07:28:00,81.695,81.715,81.69,81.705,47000000.0
2008-12-22 07:29:00,81.7,81.73,81.7,81.71,58800000.0
2008-12-22 07:30:00,81.71,81.72,81.65,81.66,82400000.0
2008-12-22 07:31:00,81.65,81.68,81.63,81.635,86000000.0
2008-12-22 07:32:00,81.63,81.64,81.585,81.64,97400000.0
2008-12-22 07:33:00,81.645,81.66,81.62,81.645,92000000.0
2008-12-22 07:34:00,81.645,81.68,81.635,81.67,71200000.0
2008-12-22 07:35:00,81.67,81.715,81.67,81.69,67200000.0
2008-12-22 07:36:00,81.69,81.705,81.65,81.65,36000000.0
2008-12-22 07:37:00,81.655,81.69,81.65,81.685,25200000.0
2008-12-22 07:38:00,81.69,81.755,81.68,81.735,26000000.0
2008-12-22 07:39:00,81.73,81.755,81.725,81.74,28400000.0
2008-12-22 07:40:00,81.73,81.73,81.665,81.67,51200000.0
2008-12-22 07:41:00,81.665,81.735,81.665,81.725,52200000.0
2008-12-22 07:42:00,81.725,81.755,81.72,81.74,43200000.0
2008-12-22 07:43:00,81.75,81.755,81.71,81.715,67600000.0
2008-12-22 07:44:00,81.71,81.735,81.71,81.73,21400000.0
2008-12-22 07:45:00,81.725,81.745,81.72,81.725,25200000.0
2008-12-22 07:46:00,81.73,81.73,81.715,81.725,7200000.0
2008-12-22 07:47:00,81.72,81.73,81.72,81.72,14400000.0
2008-12-22 07:48:00,81.715,81.75,81.715,81.745,29200000.0
2008-12-22 07:49:00,81.745,81.765,81.745,81.755,55200000.0
2008-12-22 07:50:00,81.76,81.785,81.755,81.765,61600000.0
2008-12-22 07:51:00,81.77,81.775,81.755,81.765,55000000.0
2008-12-22 07:52:00,81.765,81.765,81.755,81.76,25600000.0
2008-12-22 07:53:00,81.76,81.77,81.76,81.77,13200000.0
2008-12-22 07:54:00,81.78,81.795,81.775,81.795,16000000.0
2008-12-22 07:55:00,81.795,81.81,81.795,81.81,27400000.0
2008-12-22 07:56:00,81.81,81.81,81.795,81.795,45000000.0
2008-12-22 07:57:00,81.8,81.84,81.785,81.795,40800000.0
2008-12-22 07:58:00,81.795,81.85,81.795,81.835,45200000.0
2008-12-22 07:59:00,81.855,81.86,81.8,81.825,55200000.0
2008-12-22 08:00:00,81.82,81.855,81.81,81.815,46400000.0
2008-12-22 08:01:00,81.815,81.83,81.8,81.8,113200000.0
2008-12-22 08:02:00,81.8,81.8,81.77,81.78,54400000.0
2008-12-22 08:03:00,81.78,81.8,81.77,81.795,30400000.0
2008-12-22 08:04:00,81.8,81.82,81.795,81.82,46400000.0
2008-12-22 08:05:00,81.82,81.835,81.81,81.82,39600000.0
2008-12-22 08:06:00,81.82,81.82,81.8,81.805,49600000.0
2008-12-22 08:07:00,81.805,81.81,81.8,81.805,25600000.0
2008-12-22 08:08:00,81.81,81.815,81.8,81.81,13200000.0
2008-12-22 08:09:00,81.825,81.84,81.815,81.825,9600000.0
2008-12-22 08:10:00,81.825,81.825,81.82,81.82,2400000.0
2008-12-22 08:11:00,81.81,81.82,81.79,81.81,25600000.0
2008-12-22 08:12:00,81.82,81.83,81.795,81.815,32400000.0
2008-12-22 08:13:00,81.82,81.82,81.795,81.81,23200000.0
2008-12-22 08:14:00,81.805,81.805,81.735,81.74,76800000.0
2008-12-22 08:15:00,81.745,81.77,81.745,81.77,25200000.0
2008-12-22 08:16:00,81.78,81.79,81.76,81.76,47200000.0
2008-12-22 08:17:00,81.78,81.795,81.78,81.79,34800000.0
2008-12-22 08:18:00,81.8,81.835,81.8,81.83,46800000.0
2008-12-22 08:19:00,81.83,81.83,81.815,81.83,54400000.0
2008-12-22 08:20:00,81.84,81.84,81.795,81.795,67000000.0
2008-12-22 08:21:00,81.8,81.805,81.79,81.79,36000000.0
2008-12-22 08:22:00,81.79,81.805,81.79,81.795,10400000.0
2008-12-22 08:23:00,81.8,81.81,81.795,81.795,76800000.0
2008-12-22 08:24:00,81.8,81.8,81.775,81.79,43600000.0
2008-12-22 08:25:00,81.785,81.795,81.785,81.795,18400000.0
2008-12-22 08:26:00,81.79,81.8,81.78,81.78,66800000.0
2008-12-22 08:27:00,81.79,81.79,81.78,81.78,16800000.0
2008-12-22 08:28:00,81.785,81.785,81.78,81.785,13200000.0
2008-12-22 08:29:00,81.765,81.81,81.75,81.76,77400000.0
2008-12-22 08:30:00,81.755,81.795,81.755,81.76,30800000.0
2008-12-22 08:31:00,81.755,81.83,81.755,81.825,45200000.0
2008-12-22 08:32:00,81.825,81.835,81.81,81.815,28800000.0
2008-12-22 08:33:00,81.81,81.83,81.78,81.78,25200000.0
2008-12-22 08:34:00,81.78,81.785,81.765,81.765,10800000.0
2008-12-22 08:35:00,81.765,81.775,81.765,81.765,16800000.0
2008-12-22 08:36:00,81.76,81.76,81.745,81.75,20400000.0
2008-12-22 08:37:00,81.75,81.755,81.75,81.755,4800000.0
2008-12-22 08:38:00,81.755,81.805,81.755,81.795,37200000.0
2008-12-22 08:39:00,81.795,81.81,81.785,81.81,20400000.0
2008-12-22 08:40:00,81.8,81.825,81.8,81.805,44400000.0
2008-12-22 08:41:00,81.795,81.805,81.77,81.785,20400000.0
2008-12-22 08:42:00,81.785,81.79,81.755,81.755,32000000.0
2008-12-22 08:43:00,81.75,81.765,81.745,81.755,19600000.0
2008-12-22 08:44:00,81.75,81.77,81.75,81.77,5200000.0
2008-12-22 08:45:00,81.77,81.785,81.765,81.785,10000000.0
2008-12-22 08:46:00,81.785,81.81,81.785,81.81,16400000.0
2008-12-22 08:47:00,81.81,81.81,81.795,81.805,12000000.0
2008-12-22 08:48:00,81.805,81.805,81.795,81.795,10800000.0
2008-12-22 08:49:00,81.8,81.81,81.79,81.79,36400000.0
2008-12-22 08:50:00,81.79,81.79,81.78,81.78,49200000.0
2008-12-22 08:51:00,81.78,81.815,81.775,81.805,33600000.0
2008-12-22 08:52:00,81.805,81.81,81.785,81.805,49800000.0
2008-12-22 08:53:00,81.815,81.82,81.795,81.805,67200000.0
2008-12-22 08:54:00,81.805,81.82,81.795,81.805,79200000.0
2008-12-22 08:55:00,81.805,81.805,81.785,81.785,22400000.0
2008-12-22 08:56:00,81.79,81.795,81.79,81.795,2400000.0
2008-12-22 08:57:00,81.79,81.805,81.785,81.8,27600000.0
2008-12-22 08:58:00,81.8,81.815,81.8,81.815,22400000.0
2008-12-22 08:59:00,81.81,81.81,81.755,81.775,78400000.0
2008-12-22 09:00:00,81.775,81.815,81.755,81.8,74600000.0
2008-12-22 09:01:00,81.795,81.8,81.78,81.78,71200000.0
2008-12-22 09:02:00,81.775,81.775,81.76,81.77,32400000.0
2008-12-22 09:03:00,81.775,81.795,81.77,81.78,47000000.0
2008-12-22 09:04:00,81.775,81.81,81.77,81.8,48200000.0
2008-12-22 09:05:00,81.8,81.8,81.77,81.79,34600000.0
2008-12-22 09:06:00,81.805,81.85,81.79,81.84,35800000.0
2008-12-22 09:07:00,81.84,81.845,81.81,81.81,34000000.0
2008-12-22 09:08:00,81.805,81.81,81.78,81.785,46200000.0
2008-12-22 09:09:00,81.79,81.81,81.78,81.805,47800000.0
2008-12-22 09:10:00,81.805,81.835,81.805,81.82,85600000.0
2008-12-22 09:11:00,81.82,81.82,81.795,81.795,51800000.0
2008-12-22 09:12:00,81.79,81.83,81.785,81.82,113400000.0
2008-12-22 09:13:00,81.82,81.825,81.81,81.815,65600000.0
2008-12-22 09:14:00,81.82,81.82,81.8,81.8,111600000.0
2008-12-22 09:15:00,81.8,81.805,81.74,81.76,98200000.0
2008-12-22 09:16:00,81.765,81.78,81.705,81.725,80600000.0
2008-12-22 09:17:00,81.735,81.81,81.735,81.795,66000000.0
2008-12-22 09:18:00,81.795,81.795,81.75,81.77,48000000.0
2008-12-22 09:19:00,81.77,81.77,81.73,81.74,70000000.0
2008-12-22 09:20:00,81.745,81.785,81.745,81.785,51200000.0
2008-12-22 09:21:00,81.785,81.785,81.775,81.775,52800000.0
2008-12-22 09:22:00,81.775,81.855,81.775,81.855,79800000.0
2008-12-22 09:23:00,81.85,81.865,81.835,81.855,72000000.0
2008-12-22 09:24:00,81.855,81.855,81.805,81.855,99800000.0
2008-12-22 09:25:00,81.855,81.885,81.845,81.855,124400000.0
2008-12-22 09:26:00,81.855,81.86,81.855,81.86,63000000.0
2008-12-22 09:27:00,81.86,81.87,81.86,81.87,49400000.0
2008-12-22 09:28:00,81.87,81.96,81.87,81.93,142400000.0
2008-12-22 09:29:00,81.935,82.005,81.935,81.94,167200000.0
2008-12-22 09:30:00,81.94,81.97,81.9,81.97,120200000.0
2008-12-22 09:31:00,81.97,82.005,81.895,81.965,194800000.0
2008-12-22 09:32:00,81.96,82.055,81.94,82.05,215500000.0
2008-12-22 09:33:00,82.05,82.2,82.045,82.09,165800000.0
2008-12-22 09:34:00,82.095,82.11,82.035,82.055,182200000.0
2008-12-22 09:35:00,82.055,82.11,82.055,82.06,184400000.0
2008-12-22 09:36:00,82.06,82.13,82.055,82.115,139800000.0
2008-12-22 09:37:00,82.12,82.12,82.06,82.06,442400000.0
2008-12-22 09:38:00,82.06,82.085,82.02,82.075,324200000.0
2008-12-22 09:39:00,82.075,82.095,82.065,82.07,138000000.0
2008-12-22 09:40:00,82.085,82.11,82.06,82.07,192600000.0
2008-12-22 09:41:00,82.085,82.14,82.07,82.125,108000000.0
2008-12-22 09:42:00,82.125,82.165,82.105,82.16,148000000.0
2008-12-22 09:43:00,82.155,82.155,82.11,82.125,100400000.0
2008-12-22 09:44:00,82.125,82.17,82.11,82.15,88800000.0
2008-12-22 09:45:00,82.145,82.185,82.11,82.135,148400000.0
2008-12-22 09:46:00,82.135,82.15,82.105,82.14,99200000.0
2008-12-22 09:47:00,82.14,82.185,82.11,82.185,144200000.0
2008-12-22 09:48:00,82.185,82.235,82.165,82.205,167800000.0
2008-12-22 09:49:00,82.205,82.215,82.17,82.185,176800000.0
2008-12-22 09:50:00,82.185,82.195,82.12,82.14,174200000.0
2008-12-22 09:51:00,82.14,82.15,82.095,82.13,153200000.0
2008-12-22 09:52:00,82.13,82.135,82.095,82.1,132400000.0
2008-12-22 09:53:00,82.1,82.14,82.09,82.12,122800000.0
2008-12-22 09:54:00,82.125,82.125,82.05,82.055,134000000.0
2008-12-22 09:55:00,82.055,82.085,82.045,82.045,138400000.0
2008-12-22 09:56:00,82.045,82.045,81.985,81.985,125600000.0
2008-12-22 09:57:00,81.985,82.03,81.975,82.01,123200000.0
2008-12-22 09:58:00,82.01,82.055,82.0,82.05,112000000.0
2008-12-22 09:59:00,82.045,82.1,82.025,82.055,128000000.0
2008-12-22 10:00:00,82.055,82.06,82.03,82.055,116000000.0
2008-12-22 10:01:00,82.06,82.155,82.055,82.13,146800000.0
2008-12-22 10:02:00,82.13,82.145,82.065,82.07,203600000.0
2008-12-22 10:03:00,82.07,82.135,82.07,82.1,155600000.0
2008-12-22 10:04:00,82.095,82.12,82.055,82.06,111200000.0
2008-12-22 10:05:00,82.06,82.135,82.06,82.115,110000000.0
2008-12-22 10:06:00,82.11,82.115,82.065,82.075,115800000.0
2008-12-22 10:07:00,82.075,82.08,82.045,82.05,94800000.0
2008-12-22 10:08:00,82.045,82.06,81.99,82.005,115200000.0
2008-12-22 10:09:00,82.0,82.09,81.985,82.085,173200000.0
2008-12-22 10:10:00,82.08,82.095,82.06,82.09,78000000.0
2008-12-22 10:11:00,82.09,82.13,82.055,82.115,227200000.0
2008-12-22 10:12:00,82.115,82.135,82.035,82.055,149200000.0
2008-12-22 10:13:00,82.065,82.14,82.065,82.14,114400000.0
2008-12-22 10:14:00,82.135,82.16,82.125,82.13,80000000.0
2008-12-22 10:15:00,82.125,82.125,82.04,82.065,220400000.0
2008-12-22 10:16:00,82.065,82.08,81.965,82.035,161600000.0
2008-12-22 10:17:00,82.03,82.09,82.025,82.075,158400000.0
2008-12-22 10:18:00,82.075,82.075,82.035,82.055,126400000.0
2008-12-22 10:19:00,82.055,82.12,82.05,82.1,143600000.0
2008-12-22 10:20:00,82.11,82.125,82.08,82.115,145600000.0
2008-12-22 10:21:00,82.115,82.125,82.09,82.105,89600000.0
2008-12-22 10:22:00,82.1,82.12,82.045,82.085,114400000.0
2008-12-22 10:23:00,82.08,82.135,82.07,82.125,136000000.0
2008-12-22 10:24:00,82.13,82.13,82.09,82.09,183600000.0
2008-12-22 10:25:00,82.095,82.105,82.065,82.09,114800000.0
2008-12-22 10:26:00,82.09,82.11,82.075,82.085,101200000.0
2008-12-22 10:27:00,82.095,82.095,82.085,82.095,74000000.0
2008-12-22 10:28:00,82.1,82.155,82.1,82.125,145400000.0
2008-12-22 10:29:00,82.115,82.125,82.105,82.12,73000000.0
2008-12-22 10:30:00,82.115,82.14,82.095,82.095,95600000.0
2008-12-22 10:31:00,82.095,82.11,82.065,82.075,77200000.0
2008-12-22 10:32:00,82.075,82.12,82.07,82.11,102800000.0
2008-12-22 10:33:00,82.1,82.105,82.035,82.045,127400000.0
2008-12-22 10:34:00,82.07,82.09,82.06,82.075,99200000.0
2008-12-22 10:35:00,82.075,82.075,81.97,81.98,119200000.0
2008-12-22 10:36:00,81.98,82.0,81.91,81.93,124800000.0
2008-12-22 10:37:00,81.945,81.95,81.905,81.935,115200000.0
2008-12-22 10:38:00,81.935,81.96,81.925,81.93,86800000.0
2008-12-22 10:39:00,81.93,81.94,81.915,81.92,130800000.0
2008-12-22 10:40:00,81.945,81.97,81.925,81.925,98200000.0
2008-12-22 10:41:00,81.935,81.955,81.925,81.94,57600000.0
2008-12-22 10:42:00,81.945,81.99,81.93,81.935,183800000.0
2008-12-22 10:43:00,81.93,81.93,81.905,81.91,70400000.0
2008-12-22 10:44:00,81.915,81.915,81.905,81.91,20400000.0
2008-12-22 10:45:00,81.91,81.91,81.875,81.91,71600000.0
2008-12-22 10:46:00,81.9,81.93,81.9,81.92,55000000.0
2008-12-22 10:47:00,81.915,81.95,81.915,81.95,126400000.0
2008-12-22 10:48:00,81.945,81.99,81.895,81.975,156000000.0
2008-12-22 10:49:00,81.975,81.975,81.935,81.955,80400000.0
2008-12-22 10:50:00,81.95,82.0,81.95,81.96,71400000.0
2008-12-22 10:51:00,81.955,81.98,81.955,81.97,48000000.0
2008-12-22 10:52:00,81.965,81.985,81.95,81.95,62400000.0
2008-12-22 10:53:00,81.95,81.95,81.895,81.895,67600000.0
2008-12-22 10:54:00,81.9,81.96,81.875,81.935,123200000.0
2008-12-22 10:55:00,81.93,81.96,81.875,81.89,153600000.0
2008-12-22 10:56:00,81.885,81.92,81.88,81.91,158000000.0
2008-12-22 10:57:00,81.905,81.945,81.9,81.93,94000000.0
2008-12-22 10:58:00,81.925,81.945,81.895,81.9,70800000.0
2008-12-22 10:59:00,81.895,81.935,81.885,81.895,133200000.0
2008-12-22 11:00:00,81.9,81.945,81.89,81.9,134400000.0
2008-12-22 11:01:00,81.9,81.965,81.875,81.955,144400000.0
2008-12-22 11:02:00,81.945,81.955,81.89,81.92,131600000.0
2008-12-22 11:03:00,81.915,81.95,81.91,81.945,108000000.0
2008-12-22 11:04:00,81.94,81.955,81.92,81.93,103600000.0
2008-12-22 11:05:00,81.925,81.945,81.915,81.94,114000000.0
2008-12-22 11:06:00,81.945,81.97,81.925,81.96,133200000.0
2008-12-22 11:07:00,81.955,81.995,81.955,81.975,58800000.0
2008-12-22 11:08:00,81.975,82.0,81.975,81.995,88800000.0
2008-12-22 11:09:00,81.99,82.0,81.95,81.97,149200000.0
2008-12-22 11:10:00,81.97,81.975,81.925,81.93,169200000.0
2008-12-22 11:11:00,81.93,81.955,81.915,81.915,177200000.0
2008-12-22 11:12:00,81.92,81.96,81.91,81.94,123200000.0
2008-12-22 11:13:00,81.945,81.955,81.935,81.955,143600000.0
2008-12-22 11:14:00,81.955,81.96,81.915,81.925,86400000.0
2008-12-22 11:15:00,81.925,81.935,81.885,81.93,132800000.0
2008-12-22 11:16:00,81.93,81.985,81.92,81.97,140000000.0
2008-12-22 11:17:00,81.97,82.02,81.96,81.995,129200000.0
2008-12-22 11:18:00,81.985,81.995,81.965,81.965,37600000.0
2008-12-22 11:19:00,81.955,81.97,81.905,81.955,132800000.0
2008-12-22 11:20:00,81.96,81.965,81.925,81.93,99200000.0
2008-12-22 11:21:00,81.935,81.985,81.935,81.975,106800000.0
2008-12-22 11:22:00,81.98,81.985,81.97,81.985,63200000.0
2008-12-22 11:23:00,81.99,82.015,81.99,82.0,106400000.0
2008-12-22 11:24:00,82.0,82.025,81.98,82.005,187800000.0
2008-12-22 11:25:00,82.005,82.06,82.005,82.055,66000000.0
2008-12-22 11:26:00,82.055,82.06,82.03,82.045,141600000.0
2008-12-22 11:27:00,82.045,82.05,82.015,82.02,84800000.0
2008-12-22 11:28:00,82.015,82.025,81.995,82.015,91200000.0
2008-12-22 11:29:00,82.01,82.03,82.005,82.025,149200000.0
2008-12-22 11:30:00,82.02,82.055,82.02,82.05,87200000.0
2008-12-22 11:31:00,82.055,82.085,82.04,82.075,123600000.0
2008-12-22 11:32:00,82.08,82.095,82.065,82.09,100800000.0
2008-12-22 11:33:00,82.09,82.13,82.085,82.12,136000000.0
2008-12-22 11:34:00,82.11,82.14,82.08,82.11,102000000.0
2008-12-22 11:35:00,82.115,82.115,82.01,82.035,198000000.0
2008-12-22 11:36:00,82.04,82.075,82.025,82.075,113200000.0
2008-12-22 11:37:00,82.075,82.105,82.065,82.1,90000000.0
2008-12-22 11:38:00,82.1,82.175,82.025,82.1,137800000.0
2008-12-22 11:39:00,82.1,82.14,82.065,82.085,167800000.0
2008-12-22 11:40:00,82.08,82.14,82.07,82.11,158400000.0
2008-12-22 11:41:00,82.115,82.165,82.115,82.14,155600000.0
2008-12-22 11:42:00,82.135,82.16,82.12,82.13,116800000.0
2008-12-22 11:43:00,82.135,82.185,82.12,82.135,153200000.0
2008-12-22 11:44:00,82.135,82.17,82.12,82.165,127600000.0
2008-12-22 11:45:00,82.165,82.18,82.135,82.175,124000000.0
2008-12-22 11:46:00,82.18,82.205,82.155,82.18,117600000.0
2008-12-22 11:47:00,82.18,82.18,82.12,82.14,146800000.0
2008-12-22 11:48:00,82.14,82.165,82.14,82.16,103600000.0
2008-12-22 11:49:00,82.16,82.16,82.12,82.15,118400000.0
2008-12-22 11:50:00,82.15,82.185,82.145,82.17,110800000.0
2008-12-22 11:51:00,82.175,82.235,82.175,82.22,128400000.0
2008-12-22 11:52:00,82.22,82.235,82.17,82.205,151600000.0
2008-12-22 11:53:00,82.215,82.23,82.2,82.2,66800000.0
2008-12-22 11:54:00,82.19,82.25,82.19,82.25,98400000.0
2008-12-22 11:55:00,82.245,82.28,82.22,82.28,136000000.0
2008-12-22 11:56:00,82.28,82.305,82.27,82.3,98000000.0
2008-12-22 11:57:00,82.305,82.355,82.27,82.35,117600000.0
2008-12-22 11:58:00,82.35,82.35,82.28,82.335,146800000.0
2008-12-22 11:59:00,82.325,82.375,82.315,82.345,148000000.0
2008-12-22 12:00:00,82.355,82.355,82.285,82.3,122000000.0
2008-12-22 12:01:00,82.3,82.325,82.265,82.265,110000000.0
2008-12-22 12:02:00,82.27,82.29,82.255,82.29,68800000.0
2008-12-22 12:03:00,82.285,82.295,82.21,82.285,168400000.0
2008-12-22 12:04:00,82.28,82.29,82.245,82.255,68400000.0
2008-12-22 12:05:00,82.25,82.255,82.205,82.21,67200000.0
2008-12-22 12:06:00,82.21,82.215,82.145,82.215,168400000.0
2008-12-22 12:07:00,82.215,82.22,82.13,82.155,80000000.0
2008-12-22 12:08:00,82.16,82.165,82.13,82.135,60000000.0
2008-12-22 12:09:00,82.135,82.16,82.135,82.15,50800000.0
2008-12-22 12:10:00,82.14,82.205,82.14,82.155,103200000.0
2008-12-22 12:11:00,82.155,82.17,82.135,82.15,122000000.0
2008-12-22 12:12:00,82.14,82.16,82.11,82.11,100000000.0
2008-12-22 12:13:00,82.12,82.155,82.1,82.125,106000000.0
2008-12-22 12:14:00,82.125,82.175,82.09,82.12,160400000.0
2008-12-22 12:15:00,82.125,82.195,82.12,82.175,108800000.0
2008-12-22 12:16:00,82.175,82.19,82.155,82.155,58800000.0
2008-12-22 12:17:00,82.15,82.18,82.12,82.16,120800000.0
2008-12-22 12:18:00,82.165,82.17,82.075,82.09,169200000.0
2008-12-22 12:19:00,82.095,82.105,82.065,82.07,128000000.0
2008-12-22 12:20:00,82.065,82.075,81.965,82.065,148200000.0
2008-12-22 12:21:00,82.05,82.1,82.035,82.1,141200000.0
2008-12-22 12:22:00,82.095,82.15,82.085,82.125,110800000.0
2008-12-22 12:23:00,82.12,82.13,82.025,82.025,144400000.0
2008-12-22 12:24:00,82.025,82.045,81.98,81.995,95600000.0
2008-12-22 12:25:00,82.0,82.075,81.945,82.0,169600000.0
2008-12-22 12:26:00,82.0,82.015,81.98,82.015,133600000.0
2008-12-22 12:27:00,82.01,82.06,82.0,82.01,96000000.0
2008-12-22 12:28:00,82.01,82.035,82.0,82.01,67200000.0
2008-12-22 12:29:00,82.005,82.02,81.995,82.0,65200000.0
2008-12-22 12:30:00,82.005,82.01,81.995,82.005,15600000.0
2008-12-22 12:31:00,82.0,82.0,81.96,81.975,28400000.0
2008-12-22 12:32:00,81.98,82.005,81.965,81.995,84800000.0
2008-12-22 12:33:00,81.995,81.995,81.925,81.925,58400000.0
2008-12-22 12:34:00,81.925,81.96,81.895,81.935,77600000.0
2008-12-22 12:35:00,81.935,81.945,81.92,81.94,56000000.0
2008-12-22 12:36:00,81.94,81.975,81.94,81.965,92800000.0
2008-12-22 12:37:00,81.95,81.965,81.845,81.845,216600000.0
2008-12-22 12:38:00,81.845,81.935,81.845,81.935,129600000.0
2008-12-22 12:39:00,81.94,81.945,81.78,81.78,125400000.0
2008-12-22 12:40:00,81.77,81.96,81.77,81.955,132000000.0
2008-12-22 12:41:00,81.955,82.05,81.945,82.035,130800000.0
2008-12-22 12:42:00,82.04,82.08,82.025,82.07,128000000.0
2008-12-22 12:43:00,82.075,82.105,82.055,82.095,60400000.0
2008-12-22 12:44:00,82.095,82.14,82.07,82.13,149800000.0
2008-12-22 12:45:00,82.13,82.23,82.13,82.18,132800000.0
2008-12-22 12:46:00,82.18,82.215,82.14,82.155,116400000.0
2008-12-22 12:47:00,82.155,82.165,82.135,82.135,75200000.0
2008-12-22 12:48:00,82.125,82.145,82.05,82.11,164200000.0
2008-12-22 12:49:00,82.12,82.125,82.07,82.1,89600000.0
2008-12-22 12:50:00,82.1,82.1,81.94,82.055,127200000.0
2008-12-22 12:51:00,82.06,82.075,82.02,82.055,135200000.0
2008-12-22 12:52:00,82.05,82.06,82.015,82.05,144400000.0
2008-12-22 12:53:00,82.05,82.095,82.05,82.065,119600000.0
2008-12-22 12:54:00,82.065,82.08,82.055,82.065,72800000.0
2008-12-22 12:55:00,82.06,82.06,81.98,81.98,92000000.0
2008-12-22 12:56:00,81.975,82.025,81.975,82.025,22400000.0
2008-12-22 12:57:00,82.015,82.055,81.985,82.0,98000000.0
2008-12-22 12:58:00,82.01,82.015,81.85,81.9,150400000.0
2008-12-22 12:59:00,81.9,81.99,81.9,81.945,126400000.0
2008-12-22 13:00:00,81.945,81.96,81.905,81.935,110000000.0
2008-12-22 13:01:00,81.935,81.97,81.935,81.97,95200000.0
2008-12-22 13:02:00,81.97,82.0,81.96,81.975,100000000.0
2008-12-22 13:03:00,81.975,82.0,81.97,81.975,68800000.0
2008-12-22 13:04:00,81.975,82.02,81.975,82.005,71200000.0
2008-12-22 13:05:00,82.0,82.085,81.985,82.075,160000000.0
2008-12-22 13:06:00,82.075,82.075,82.0,82.02,170800000.0
2008-12-22 13:07:00,82.025,82.09,82.02,82.09,105600000.0
2008-12-22 13:08:00,82.09,82.09,82.055,82.065,78800000.0
2008-12-22 13:09:00,82.07,82.08,82.015,82.025,110400000.0
2008-12-22 13:10:00,82.025,82.035,81.965,81.98,101000000.0
2008-12-22 13:11:00,81.975,82.015,81.97,82.01,73600000.0
2008-12-22 13:12:00,82.0,82.055,81.985,82.055,100600000.0
2008-12-22 13:13:00,82.055,82.09,82.025,82.05,106000000.0
2008-12-22 13:14:00,82.05,82.05,82.01,82.02,108800000.0
2008-12-22 13:15:00,82.05,82.05,81.96,81.965,105600000.0
2008-12-22 13:16:00,81.965,81.965,81.91,81.91,94000000.0
2008-12-22 13:17:00,81.905,81.915,81.865,81.885,132000000.0
2008-12-22 13:18:00,81.895,81.92,81.88,81.885,76000000.0
2008-12-22 13:19:00,81.885,81.885,81.86,81.865,35200000.0
2008-12-22 13:20:00,81.87,81.905,81.865,81.885,90800000.0
2008-12-22 13:21:00,81.89,81.95,81.875,81.95,116000000.0
2008-12-22 13:22:00,81.95,81.95,81.91,81.915,62000000.0
2008-12-22 13:23:00,81.91,81.94,81.905,81.905,126400000.0
2008-12-22 13:24:00,81.91,81.915,81.89,81.89,51600000.0
2008-12-22 13:25:00,81.885,81.905,81.885,81.905,15600000.0
2008-12-22 13:26:00,81.91,81.91,81.905,81.905,33600000.0
2008-12-22 13:27:00,81.91,81.915,81.88,81.905,77200000.0
2008-12-22 13:28:00,81.91,81.92,81.875,81.895,60400000.0
2008-12-22 13:29:00,81.895,81.92,81.875,81.92,117600000.0
2008-12-22 13:30:00,81.92,81.92,81.845,81.845,159600000.0
2008-12-22 13:31:00,81.845,81.845,81.79,81.79,109600000.0
2008-12-22 13:32:00,81.79,81.795,81.685,81.7,170000000.0
2008-12-22 13:33:00,81.715,81.755,81.67,81.675,103200000.0
2008-12-22 13:34:00,81.675,81.69,81.605,81.605,163200000.0
2008-12-22 13:35:00,81.61,81.655,81.53,81.535,180200000.0
2008-12-22 13:36:00,81.54,81.54,81.485,81.51,146800000.0
2008-12-22 13:37:00,81.515,81.665,81.505,81.665,226400000.0
2008-12-22 13:38:00,81.66,81.77,81.66,81.715,214800000.0
2008-12-22 13:39:00,81.71,81.8,81.71,81.765,102800000.0
2008-12-22 13:40:00,81.77,81.8,81.745,81.77,176400000.0
2008-12-22 13:41:00,81.77,81.775,81.705,81.75,152000000.0
2008-12-22 13:42:00,81.755,81.875,81.75,81.85,188000000.0
2008-12-22 13:43:00,81.85,81.935,81.815,81.92,168400000.0
2008-12-22 13:44:00,81.92,82.055,81.915,82.0,217200000.0
2008-12-22 13:45:00,81.995,81.995,81.93,81.93,100400000.0
2008-12-22 13:46:00,81.935,81.935,81.78,81.785,126400000.0
2008-12-22 13:47:00,81.785,81.81,81.77,81.775,100800000.0
2008-12-22 13:48:00,81.77,81.835,81.73,81.835,163600000.0
2008-12-22 13:49:00,81.83,81.85,81.815,81.845,86400000.0
2008-12-22 13:50:00,81.845,81.88,81.83,81.87,72800000.0
2008-12-22 13:51:00,81.87,81.87,81.845,81.85,100800000.0
2008-12-22 13:52:00,81.855,81.895,81.845,81.875,127200000.0
2008-12-22 13:53:00,81.875,81.875,81.83,81.84,136000000.0
2008-12-22 13:54:00,81.84,81.86,81.805,81.81,62000000.0
2008-12-22 13:55:00,81.81,81.83,81.81,81.825,52400000.0
2008-12-22 13:56:00,81.83,81.85,81.825,81.83,58400000.0
2008-12-22 13:57:00,81.84,81.875,81.83,81.875,72400000.0
2008-12-22 13:58:00,81.875,81.89,81.87,81.89,53600000.0
2008-12-22 13:59:00,81.885,81.89,81.825,81.83,93200000.0
2008-12-22 14:00:00,81.84,81.875,81.83,81.875,59200000.0
2008-12-22 14:01:00,81.88,81.895,81.87,81.875,88000000.0
2008-12-22 14:02:00,81.875,81.935,81.875,81.905,99200000.0
2008-12-22 14:03:00,81.91,81.92,81.835,81.86,96400000.0
2008-12-22 14:04:00,81.845,81.865,81.84,81.855,65200000.0
2008-12-22 14:05:00,81.865,81.895,81.755,81.79,112800000.0
2008-12-22 14:06:00,81.79,81.9,81.79,81.89,137200000.0
2008-12-22 14:07:00,81.89,81.91,81.825,81.885,126000000.0
2008-12-22 14:08:00,81.885,81.9,81.865,81.865,92400000.0
2008-12-22 14:09:00,81.865,81.865,81.815,81.85,106400000.0
2008-12-22 14:10:00,81.85,81.88,81.82,81.85,101200000.0
2008-12-22 14:11:00,81.845,81.86,81.845,81.86,33200000.0
2008-12-22 14:12:00,81.85,81.855,81.795,81.795,130800000.0
2008-12-22 14:13:00,81.8,81.8,81.6,81.68,219000000.0
2008-12-22 14:14:00,81.68,81.72,81.68,81.705,118000000.0
2008-12-22 14:15:00,81.72,81.72,81.66,81.66,112400000.0
2008-12-22 14:16:00,81.66,81.685,81.63,81.67,128400000.0
2008-12-22 14:17:00,81.67,81.73,81.665,81.715,142400000.0
2008-12-22 14:18:00,81.715,81.715,81.655,81.665,97200000.0
2008-12-22 14:19:00,81.66,81.76,81.66,81.76,114800000.0
2008-12-22 14:20:00,81.76,81.76,81.72,81.725,112000000.0
2008-12-22 14:21:00,81.725,81.735,81.71,81.71,123200000.0
2008-12-22 14:22:00,81.71,81.73,81.695,81.7,135500000.0
2008-12-22 14:23:00,81.695,81.71,81.625,81.635,138000000.0
2008-12-22 14:24:00,81.635,81.68,81.635,81.67,90800000.0
2008-12-22 14:25:00,81.675,81.72,81.665,81.72,106800000.0
2008-12-22 14:26:00,81.725,81.765,81.705,81.765,86000000.0
2008-12-22 14:27:00,81.76,81.845,81.76,81.81,138800000.0
2008-12-22 14:28:00,81.815,81.815,81.77,81.785,105600000.0
2008-12-22 14:29:00,81.79,81.89,81.785,81.88,108000000.0
2008-12-22 14:30:00,81.89,81.9,81.855,81.885,159600000.0
2008-12-22 14:31:00,81.89,81.915,81.88,81.9,125200000.0
2008-12-22 14:32:00,81.9,81.935,81.88,81.9,130000000.0
2008-12-22 14:33:00,81.895,81.905,81.875,81.9,38800000.0
2008-12-22 14:34:00,81.905,81.995,81.905,81.995,142400000.0
2008-12-22 14:35:00,81.995,82.045,81.98,82.015,199600000.0
2008-12-22 14:36:00,82.015,82.035,81.99,82.035,102400000.0
2008-12-22 14:37:00,82.03,82.05,82.02,82.03,85200000.0
2008-12-22 14:38:00,82.03,82.03,82.01,82.025,91200000.0
2008-12-22 14:39:00,82.025,82.025,81.99,82.0,97200000.0
2008-12-22 14:40:00,82.005,82.06,82.0,82.005,161600000.0
2008-12-22 14:41:00,82.0,82.02,81.975,82.015,111600000.0
2008-12-22 14:42:00,82.02,82.07,81.99,81.995,176800000.0
2008-12-22 14:43:00,82.0,82.07,82.0,82.025,142800000.0
2008-12-22 14:44:00,82.025,82.025,81.93,81.965,134800000.0
2008-12-22 14:45:00,81.965,82.015,81.96,81.97,97600000.0
2008-12-22 14:46:00,81.965,81.98,81.94,81.97,96800000.0
2008-12-22 14:47:00,81.97,82.01,81.96,82.0,100000000.0
2008-12-22 14:48:00,82.0,82.0,81.94,81.965,137200000.0
2008-12-22 14:49:00,81.96,81.985,81.96,81.98,77600000.0
2008-12-22 14:50:00,81.985,81.985,81.94,81.945,76800000.0
2008-12-22 14:51:00,81.95,81.96,81.935,81.935,88000000.0
2008-12-22 14:52:00,81.935,81.955,81.925,81.94,87600000.0
2008-12-22 14:53:00,81.94,81.97,81.94,81.96,85200000.0
2008-12-22 14:54:00,81.945,81.96,81.92,81.94,100400000.0
2008-12-22 14:55:00,81.94,81.96,81.91,81.93,70400000.0
2008-12-22 14:56:00,81.925,81.945,81.89,81.895,71600000.0
2008-12-22 14:57:00,81.9,81.91,81.875,81.89,90400000.0
2008-12-22 14:58:00,81.89,81.9,81.865,81.89,92800000.0
2008-12-22 14:59:00,81.89,81.91,81.85,81.85,175800000.0
2008-12-22 15:00:00,81.845,81.87,81.84,81.87,84400000.0
2008-12-22 15:01:00,81.88,81.925,81.865,81.91,128000000.0
2008-12-22 15:02:00,81.915,81.94,81.91,81.94,64800000.0
2008-12-22 15:03:00,81.935,81.955,81.91,81.91,87200000.0
2008-12-22 15:04:00,81.915,81.92,81.88,81.89,74000000.0
2008-12-22 15:05:00,81.89,81.895,81.865,81.865,57600000.0
2008-12-22 15:06:00,81.87,81.91,81.87,81.91,103200000.0
2008-12-22 15:07:00,81.91,81.955,81.905,81.92,124000000.0
2008-12-22 15:08:00,81.91,81.915,81.885,81.885,89200000.0
2008-12-22 15:09:00,81.88,81.88,81.825,81.825,91600000.0
2008-12-22 15:10:00,81.82,81.875,81.815,81.85,99600000.0
2008-12-22 15:11:00,81.845,81.855,81.795,81.83,67600000.0
2008-12-22 15:12:00,81.82,81.895,81.82,81.885,151200000.0
2008-12-22 15:13:00,81.88,81.88,81.79,81.79,124800000.0
2008-12-22 15:14:00,81.79,81.79,81.685,81.75,361400000.0
2008-12-22 15:15:00,81.745,81.76,81.685,81.71,386600000.0
2008-12-22 15:16:00,81.71,81.74,81.685,81.735,253000000.0
2008-12-22 15:17:00,81.73,81.79,81.73,81.76,80400000.0
2008-12-22 15:18:00,81.765,81.77,81.755,81.765,48400000.0
2008-12-22 15:19:00,81.765,81.795,81.765,81.795,92000000.0
2008-12-22 15:20:00,81.795,81.815,81.765,81.795,115200000.0
2008-12-22 15:21:00,81.79,81.795,81.76,81.765,65200000.0
2008-12-22 15:22:00,81.77,81.815,81.77,81.78,59200000.0
2008-12-22 15:23:00,81.77,81.825,81.765,81.815,85200000.0
2008-12-22 15:24:00,81.81,81.825,81.805,81.81,60800000.0
2008-12-22 15:25:00,81.815,81.885,81.805,81.86,133600000.0
2008-12-22 15:26:00,81.865,81.87,81.845,81.845,101200000.0
2008-12-22 15:27:00,81.85,81.85,81.79,81.805,144400000.0
2008-12-22 15:28:00,81.81,81.86,81.8,81.825,125200000.0
2008-12-22 15:29:00,81.815,81.86,81.815,81.825,149200000.0
2008-12-22 15:30:00,81.83,81.885,81.825,81.885,166400000.0
2008-12-22 15:31:00,81.88,81.88,81.81,81.83,234400000.0
2008-12-22 15:32:00,81.835,81.85,81.77,81.83,197400000.0
2008-12-22 15:33:00,81.83,81.905,81.825,81.885,123600000.0
2008-12-22 15:34:00,81.89,81.925,81.89,81.91,96000000.0
2008-12-22 15:35:00,81.915,81.935,81.9,81.93,101200000.0
2008-12-22 15:36:00,81.935,81.935,81.835,81.845,108400000.0
2008-12-22 15:37:00,81.855,81.875,81.72,81.805,203400000.0
2008-12-22 15:38:00,81.805,81.855,81.775,81.835,194800000.0
2008-12-22 15:39:00,81.84,81.885,81.835,81.86,160800000.0
2008-12-22 15:40:00,81.86,81.875,81.755,81.785,192400000.0
2008-12-22 15:41:00,81.79,81.82,81.76,81.795,140800000.0
2008-12-22 15:42:00,81.8,81.81,81.77,81.78,107600000.0
2008-12-22 15:43:00,81.78,81.795,81.76,81.76,90400000.0
2008-12-22 15:44:00,81.75,81.76,81.735,81.74,96400000.0
2008-12-22 15:45:00,81.74,81.785,81.73,81.745,114800000.0
2008-12-22 15:46:00,81.745,81.785,81.735,81.785,84400000.0
2008-12-22 15:47:00,81.775,81.775,81.69,81.715,165000000.0
2008-12-22 15:48:00,81.73,81.75,81.65,81.75,157600000.0
2008-12-22 15:49:00,81.75,81.785,81.735,81.755,200600000.0
2008-12-22 15:50:00,81.755,81.765,81.735,81.755,89200000.0
2008-12-22 15:51:00,81.76,81.78,81.73,81.745,132800000.0
2008-12-22 15:52:00,81.74,81.795,81.71,81.78,174400000.0
2008-12-22 15:53:00,81.775,81.885,81.775,81.875,192400000.0
2008-12-22 15:54:00,81.895,81.9,81.79,81.855,200200000.0
2008-12-22 15:55:00,81.855,81.88,81.745,81.765,192000000.0
2008-12-22 15:56:00,81.765,81.8,81.735,81.74,172800000.0
2008-12-22 15:57:00,81.745,81.76,81.715,81.735,141600000.0
2008-12-22 15:58:00,81.735,81.77,81.66,81.725,238800000.0
2008-12-22 15:59:00,81.73,81.79,81.715,81.765,182000000.0
2008-12-22 16:00:00,81.76,81.795,81.735,81.75,169200000.0
2008-12-22 16:01:00,81.75,81.785,81.735,81.765,140400000.0
2008-12-22 16:02:00,81.77,81.82,81.76,81.785,172000000.0
2008-12-22 16:03:00,81.785,81.795,81.745,81.77,160400000.0
2008-12-22 16:04:00,81.78,81.795,81.75,81.775,130000000.0
2008-12-22 16:05:00,81.775,81.825,81.77,81.81,183800000.0
2008-12-22 16:06:00,81.81,81.845,81.755,81.785,191200000.0
2008-12-22 16:07:00,81.78,81.8,81.74,81.755,167600000.0
2008-12-22 16:08:00,81.765,81.815,81.75,81.765,170400000.0
2008-12-22 16:09:00,81.775,81.81,81.75,81.76,122000000.0
2008-12-22 16:10:00,81.76,81.775,81.75,81.77,98000000.0
2008-12-22 16:11:00,81.765,81.77,81.73,81.76,89200000.0
2008-12-22 16:12:00,81.75,81.775,81.75,81.755,70800000.0
2008-12-22 16:13:00,81.745,81.79,81.725,81.765,122000000.0
2008-12-22 16:14:00,81.765,81.795,81.74,81.795,127600000.0
2008-12-22 16:15:00,81.795,81.795,81.765,81.765,102000000.0
2008-12-22 16:16:00,81.76,81.805,81.735,81.74,131600000.0
2008-12-22 16:17:00,81.74,81.76,81.735,81.75,70400000.0
2008-12-22 16:18:00,81.75,81.76,81.685,81.685,118000000.0
2008-12-22 16:19:00,81.695,81.725,81.675,81.71,152800000.0
2008-12-22 16:20:00,81.705,81.77,81.7,81.765,151200000.0
2008-12-22 16:21:00,81.77,81.785,81.755,81.785,76000000.0
2008-12-22 16:22:00,81.775,81.775,81.755,81.765,38400000.0
2008-12-22 16:23:00,81.75,81.765,81.73,81.765,64400000.0
2008-12-22 16:24:00,81.76,81.795,81.75,81.77,71600000.0
2008-12-22 16:25:00,81.77,81.79,81.74,81.745,149600000.0
2008-12-22 16:26:00,81.75,81.82,81.75,81.77,131200000.0
2008-12-22 16:27:00,81.765,81.81,81.74,81.79,128000000.0
2008-12-22 16:28:00,81.785,81.795,81.75,81.75,89200000.0
2008-12-22 16:29:00,81.75,81.795,81.75,81.775,142400000.0
2008-12-22 16:30:00,81.765,81.795,81.76,81.795,115200000.0
2008-12-22 16:31:00,81.785,81.83,81.785,81.825,84800000.0
2008-12-22 16:32:00,81.82,81.84,81.8,81.825,108800000.0
2008-12-22 16:33:00,81.825,81.86,81.81,81.84,99600000.0
2008-12-22 16:34:00,81.84,81.845,81.805,81.82,101600000.0
2008-12-22 16:35:00,81.82,81.835,81.81,81.82,98400000.0
2008-12-22 16:36:00,81.83,81.85,81.81,81.845,90800000.0
2008-12-22 16:37:00,81.845,81.85,81.8,81.82,117600000.0
2008-12-22 16:38:00,81.82,81.855,81.81,81.82,152800000.0
2008-12-22 16:39:00,81.82,81.825,81.795,81.815,136400000.0
2008-12-22 16:40:00,81.81,81.815,81.775,81.78,68400000.0
2008-12-22 16:41:00,81.785,81.805,81.78,81.8,62000000.0
2008-12-22 16:42:00,81.81,81.825,81.775,81.79,107200000.0
2008-12-22 16:43:00,81.79,81.79,81.755,81.765,78000000.0
2008-12-22 16:44:00,81.765,81.79,81.75,81.765,69600000.0
2008-12-22 16:45:00,81.765,81.805,81.755,81.785,93600000.0
2008-12-22 16:46:00,81.79,81.86,81.79,81.855,86800000.0
2008-12-22 16:47:00,81.855,81.875,81.825,81.865,108000000.0
2008-12-22 16:48:00,81.86,81.86,81.83,81.845,86800000.0
2008-12-22 16:49:00,81.865,81.935,81.865,81.895,165600000.0
2008-12-22 16:50:00,81.895,81.905,81.835,81.86,158800000.0
2008-12-22 16:51:00,81.86,81.905,81.86,81.9,121200000.0
2008-12-22 16:52:00,81.895,81.95,81.895,81.94,112000000.0
2008-12-22 16:53:00,81.94,81.945,81.92,81.935,121600000.0
2008-12-22 16:54:00,81.935,81.935,81.85,81.885,150800000.0
2008-12-22 16:55:00,81.885,81.895,81.87,81.88,156400000.0
2008-12-22 16:56:00,81.87,81.905,81.845,81.85,111600000.0
2008-12-22 16:57:00,81.855,81.89,81.84,81.86,104800000.0
2008-12-22 16:58:00,81.865,81.865,81.815,81.86,104000000.0
2008-12-22 16:59:00,81.865,81.95,81.86,81.945,84400000.0
2008-12-22 17:00:00,81.94,81.995,81.925,81.965,183600000.0
2008-12-22 17:01:00,81.975,81.975,81.92,81.93,102400000.0
2008-12-22 17:02:00,81.93,82.015,81.93,81.975,123600000.0
2008-12-22 17:03:00,81.98,82.02,81.96,81.96,130000000.0
2008-12-22 17:04:00,81.965,81.965,81.875,81.88,157200000.0
2008-12-22 17:05:00,81.875,81.89,81.835,81.86,126000000.0
2008-12-22 17:06:00,81.86,81.86,81.77,81.8,141600000.0
2008-12-22 17:07:00,81.81,81.825,81.71,81.71,148400000.0
2008-12-22 17:08:00,81.71,81.73,81.65,81.65,144000000.0
2008-12-22 17:09:00,81.65,81.735,81.585,81.71,227600000.0
2008-12-22 17:10:00,81.71,81.795,81.705,81.78,171600000.0
2008-12-22 17:11:00,81.785,81.875,81.785,81.835,239600000.0
2008-12-22 17:12:00,81.835,81.855,81.815,81.815,100000000.0
2008-12-22 17:13:00,81.805,81.845,81.79,81.83,210600000.0
2008-12-22 17:14:00,81.84,81.855,81.81,81.82,277000000.0
2008-12-22 17:15:00,81.82,81.86,81.795,81.84,188800000.0
2008-12-22 17:16:00,81.84,81.9,81.835,81.895,160800000.0
2008-12-22 17:17:00,81.885,81.92,81.85,81.895,159600000.0
2008-12-22 17:18:00,81.885,81.94,81.88,81.91,154400000.0
2008-12-22 17:19:00,81.91,81.92,81.885,81.905,153200000.0
2008-12-22 17:20:00,81.91,81.915,81.885,81.905,98400000.0
2008-12-22 17:21:00,81.91,81.915,81.845,81.915,103200000.0
2008-12-22 17:22:00,81.915,81.935,81.885,81.92,150400000.0
2008-12-22 17:23:00,81.915,81.955,81.915,81.935,138800000.0
2008-12-22 17:24:00,81.945,81.95,81.92,81.935,105600000.0
2008-12-22 17:25:00,81.925,81.955,81.905,81.92,152800000.0
2008-12-22 17:26:00,81.92,81.95,81.91,81.945,111600000.0
2008-12-22 17:27:00,81.945,81.975,81.945,81.97,104000000.0
2008-12-22 17:28:00,81.965,81.97,81.935,81.965,141600000.0
2008-12-22 17:29:00,81.96,81.965,81.89,81.905,155600000.0
2008-12-22 17:30:00,81.9,81.98,81.89,81.96,143600000.0
2008-12-22 17:31:00,81.96,81.98,81.905,81.93,199600000.0
2008-12-22 17:32:00,81.935,81.955,81.91,81.925,133600000.0
2008-12-22 17:33:00,81.925,81.93,81.885,81.895,125200000.0
2008-12-22 17:34:00,81.895,81.965,81.895,81.955,157200000.0
2008-12-22 17:35:00,81.95,81.965,81.92,81.92,183600000.0
2008-12-22 17:36:00,81.915,81.98,81.905,81.97,148000000.0
2008-12-22 17:37:00,81.97,82.04,81.965,82.01,114400000.0
2008-12-22 17:38:00,82.015,82.07,81.995,82.055,148800000.0
2008-12-22 17:39:00,82.035,82.05,82.015,82.045,113600000.0
2008-12-22 17:40:00,82.04,82.045,82.01,82.02,88800000.0
2008-12-22 17:41:00,82.02,82.035,81.99,81.99,73200000.0
2008-12-22 17:42:00,81.985,82.065,81.965,82.035,124000000.0
2008-12-22 17:43:00,82.035,82.04,81.995,81.995,157200000.0
2008-12-22 17:44:00,82.0,82.03,81.975,82.03,84000000.0
2008-12-22 17:45:00,82.035,82.04,81.965,81.98,113600000.0
2008-12-22 17:46:00,81.97,82.01,81.965,82.0,114400000.0
2008-12-22 17:47:00,82.005,82.035,81.92,81.92,156000000.0
2008-12-22 17:48:00,81.93,81.99,81.895,81.965,142400000.0
2008-12-22 17:49:00,81.955,82.055,81.955,82.04,192800000.0
2008-12-22 17:50:00,82.035,82.06,82.02,82.04,76400000.0
2008-12-22 17:51:00,82.035,82.105,82.035,82.035,108000000.0
2008-12-22 17:52:00,82.025,82.06,82.0,82.03,146800000.0
2008-12-22 17:53:00,82.035,82.075,82.015,82.075,135600000.0
2008-12-22 17:54:00,82.08,82.105,82.07,82.075,102400000.0
2008-12-22 17:55:00,82.065,82.095,82.045,82.09,113600000.0
2008-12-22 17:56:00,82.09,82.125,82.075,82.11,118800000.0
2008-12-22 17:57:00,82.105,82.14,82.065,82.11,127200000.0
2008-12-22 17:58:00,82.105,82.11,81.99,82.05,174600000.0
2008-12-22 17:59:00,82.055,82.325,82.0,82.315,217000000.0
2008-12-22 18:00:00,82.31,82.38,82.29,82.29,252600000.0
2008-12-22 18:01:00,82.295,82.325,82.275,82.285,178800000.0
2008-12-22 18:02:00,82.29,82.295,82.25,82.27,257600000.0
2008-12-22 18:03:00,82.27,82.275,82.21,82.21,236000000.0
2008-12-22 18:04:00,82.205,82.23,82.075,82.15,289600000.0
2008-12-22 18:05:00,82.145,82.19,82.14,82.15,192600000.0
2008-12-22 18:06:00,82.14,82.18,82.135,82.16,116200000.0
2008-12-22 18:07:00,82.17,82.2,82.14,82.185,214000000.0
2008-12-22 18:08:00,82.185,82.22,82.185,82.22,263600000.0
2008-12-22 18:09:00,82.215,82.25,82.2,82.225,174000000.0
2008-12-22 18:10:00,82.23,82.27,82.225,82.25,141600000.0
2008-12-22 18:11:00,82.25,82.265,82.23,82.23,95200000.0
2008-12-22 18:12:00,82.24,82.32,82.235,82.285,182600000.0
2008-12-22 18:13:00,82.28,82.305,82.265,82.3,88400000.0
2008-12-22 18:14:00,82.3,82.375,82.29,82.35,108800000.0
2008-12-22 18:15:00,82.355,82.37,82.295,82.33,280200000.0
2008-12-22 18:16:00,82.335,82.35,82.295,82.315,117600000.0
2008-12-22 18:17:00,82.305,82.355,82.3,82.34,168000000.0
2008-12-22 18:18:00,82.345,82.355,82.265,82.265,175200000.0
2008-12-22 18:19:00,82.27,82.27,82.18,82.21,144400000.0
2008-12-22 18:20:00,82.215,82.215,82.085,82.12,218200000.0
2008-12-22 18:21:00,82.11,82.13,82.045,82.045,148800000.0
2008-12-22 18:22:00,82.045,82.06,81.95,82.01,154000000.0
2008-12-22 18:23:00,82.005,82.035,81.95,82.005,169600000.0
2008-12-22 18:24:00,81.97,82.095,81.965,82.08,146000000.0
2008-12-22 18:25:00,82.08,82.105,82.04,82.095,159600000.0
2008-12-22 18:26:00,82.105,82.195,82.095,82.19,150400000.0
2008-12-22 18:27:00,82.185,82.25,82.145,82.145,120000000.0
2008-12-22 18:28:00,82.15,82.2,82.13,82.14,164800000.0
2008-12-22 18:29:00,82.14,82.21,82.125,82.185,146400000.0
2008-12-22 18:30:00,82.185,82.21,82.155,82.19,177600000.0
2008-12-22 18:31:00,82.2,82.2,82.165,82.175,123600000.0
2008-12-22 18:32:00,82.18,82.28,82.18,82.27,124400000.0
2008-12-22 18:33:00,82.265,82.315,82.225,82.225,128000000.0
2008-12-22 18:34:00,82.225,82.245,82.16,82.16,121600000.0
2008-12-22 18:35:00,82.16,82.165,81.995,82.065,203800000.0
2008-12-22 18:36:00,82.07,82.16,82.05,82.135,199800000.0
2008-12-22 18:37:00,82.13,82.145,82.125,82.145,192800000.0
2008-12-22 18:38:00,82.135,82.165,82.13,82.145,110200000.0
2008-12-22 18:39:00,82.145,82.15,82.12,82.135,123600000.0
2008-12-22 18:40:00,82.135,82.145,82.115,82.115,86000000.0
2008-12-22 18:41:00,82.12,82.12,82.085,82.105,156200000.0
2008-12-22 18:42:00,82.105,82.115,82.08,82.09,182000000.0
2008-12-22 18:43:00,82.09,82.14,82.09,82.12,141600000.0
2008-12-22 18:44:00,82.125,82.18,82.085,82.17,173800000.0
2008-12-22 18:45:00,82.17,82.175,82.145,82.155,117000000.0
2008-12-22 18:46:00,82.155,82.165,82.125,82.13,84800000.0
2008-12-22 18:47:00,82.135,82.145,82.1,82.125,128800000.0
2008-12-22 18:48:00,82.12,82.165,82.11,82.13,155600000.0
2008-12-22 18:49:00,82.135,82.145,82.125,82.145,84400000.0
2008-12-22 18:50:00,82.145,82.185,82.14,82.18,128800000.0
2008-12-22 18:51:00,82.18,82.2,82.15,82.18,141800000.0
2008-12-22 18:52:00,82.185,82.23,82.155,82.23,107200000.0
2008-12-22 18:53:00,82.235,82.245,82.175,82.24,130400000.0
2008-12-22 18:54:00,82.24,82.315,82.235,82.295,133600000.0
2008-12-22 18:55:00,82.295,82.35,82.275,82.28,137200000.0
2008-12-22 18:56:00,82.285,82.285,82.21,82.255,134800000.0
2008-12-22 18:57:00,82.255,82.295,82.24,82.295,150400000.0
2008-12-22 18:58:00,82.3,82.31,82.26,82.29,159600000.0
2008-12-22 18:59:00,82.29,82.295,82.2,82.235,131600000.0
2008-12-22 19:00:00,82.24,82.275,82.23,82.235,127200000.0
2008-12-22 19:01:00,82.235,82.235,82.205,82.205,89200000.0
2008-12-22 19:02:00,82.205,82.205,82.155,82.185,134000000.0
2008-12-22 19:03:00,82.185,82.185,82.16,82.185,75200000.0
2008-12-22 19:04:00,82.185,82.195,82.155,82.16,74000000.0
2008-12-22 19:05:00,82.16,82.195,82.16,82.18,71600000.0
2008-12-22 19:06:00,82.185,82.195,82.16,82.195,85600000.0
2008-12-22 19:07:00,82.19,82.21,82.185,82.2,33200000.0
2008-12-22 19:08:00,82.2,82.2,82.17,82.195,85400000.0
2008-12-22 19:09:00,82.195,82.26,82.19,82.245,100400000.0
2008-12-22 19:10:00,82.245,82.255,82.22,82.225,40000000.0
2008-12-22 19:11:00,82.215,82.25,82.215,82.25,28400000.0
2008-12-22 19:12:00,82.25,82.255,82.195,82.23,74200000.0
2008-12-22 19:13:00,82.235,82.265,82.235,82.265,177600000.0
2008-12-22 19:14:00,82.265,82.265,82.25,82.25,56800000.0
2008-12-22 19:15:00,82.265,82.355,82.265,82.35,62400000.0
2008-12-22 19:16:00,82.34,82.345,82.31,82.315,47700000.0
2008-12-22 19:17:00,82.315,82.355,82.31,82.325,75700000.0
2008-12-22 19:18:00,82.315,82.37,82.31,82.365,86200000.0
2008-12-22 19:19:00,82.365,82.365,82.335,82.34,39600000.0
2008-12-22 19:20:00,82.335,82.335,82.295,82.295,22800000.0
2008-12-22 19:21:00,82.295,82.295,82.26,82.28,16000000.0
2008-12-22 19:22:00,82.28,82.315,82.27,82.295,54000000.0
2008-12-22 19:23:00,82.29,82.31,82.28,82.28,50000000.0
2008-12-22 19:24:00,82.275,82.29,82.27,82.27,86800000.0
2008-12-22 19:25:00,82.27,82.295,82.27,82.29,97600000.0
2008-12-22 19:26:00,82.285,82.285,82.235,82.26,36800000.0
2008-12-22 19:27:00,82.27,82.27,82.215,82.215,58400000.0
2008-12-22 19:28:00,82.21,82.3,82.21,82.28,74800000.0
2008-12-22 19:29:00,82.28,82.28,82.26,82.26,31200000.0
2008-12-22 19:30:00,82.26,82.29,82.25,82.29,65600000.0
2008-12-22 19:31:00,82.29,82.315,82.28,82.3,55600000.0
2008-12-22 19:32:00,82.3,82.31,82.29,82.31,41200000.0
2008-12-22 19:33:00,82.305,82.32,82.305,82.32,22400000.0
2008-12-22 19:34:00,82.32,82.35,82.32,82.33,38000000.0
2008-12-22 19:35:00,82.335,82.355,82.33,82.34,58000000.0
2008-12-22 19:36:00,82.33,82.35,82.33,82.34,32400000.0
2008-12-22 19:37:00,82.34,82.345,82.29,82.335,122000000.0
2008-12-22 19:38:00,82.33,82.33,82.3,82.315,63200000.0
2008-12-22 19:39:00,82.31,82.34,82.31,82.325,89200000.0
2008-12-22 19:40:00,82.335,82.41,82.335,82.375,72800000.0
2008-12-22 19:41:00,82.385,82.385,82.35,82.37,104400000.0
2008-12-22 19:42:00,82.37,82.39,82.35,82.39,75200000.0
2008-12-22 19:43:00,82.405,82.44,82.385,82.425,100400000.0
2008-12-22 19:44:00,82.425,82.49,82.41,82.43,79800000.0
2008-12-22 19:45:00,82.435,82.49,82.435,82.485,84400000.0
2008-12-22 19:46:00,82.495,82.495,82.475,82.49,54000000.0
2008-12-22 19:47:00,82.49,82.5,82.475,82.5,76800000.0
2008-12-22 19:48:00,82.5,82.5,82.43,82.455,103200000.0
2008-12-22 19:49:00,82.455,82.5,82.455,82.5,91200000.0
2008-12-22 19:50:00,82.495,82.505,82.485,82.485,75200000.0
2008-12-22 19:51:00,82.49,82.49,82.465,82.465,24800000.0
2008-12-22 19:52:00,82.47,82.575,82.465,82.53,141600000.0
2008-12-22 19:53:00,82.535,82.555,82.51,82.525,160400000.0
2008-12-22 19:54:00,82.525,82.585,82.525,82.58,94400000.0
2008-12-22 19:55:00,82.58,82.64,82.58,82.63,93200000.0
2008-12-22 19:56:00,82.64,82.64,82.62,82.62,18000000.0
2008-12-22 19:57:00,82.62,82.625,82.53,82.53,48400000.0
2008-12-22 19:58:00,82.52,82.52,82.495,82.505,54000000.0
2008-12-22 19:59:00,82.5,82.55,82.485,82.52,48800000.0
2008-12-22 20:00:00,82.525,82.555,82.51,82.515,95200000.0
2008-12-22 20:01:00,82.51,82.525,82.495,82.515,72400000.0
2008-12-22 20:02:00,82.515,82.52,82.495,82.495,74400000.0
2008-12-22 20:03:00,82.5,82.5,82.485,82.5,38400000.0
2008-12-22 20:04:00,82.495,82.51,82.475,82.49,54000000.0
2008-12-22 20:05:00,82.495,82.555,82.48,82.55,74000000.0
2008-12-22 20:06:00,82.555,82.56,82.52,82.53,58000000.0
2008-12-22 20:07:00,82.55,82.56,82.54,82.555,48400000.0
2008-12-22 20:08:00,82.54,82.55,82.49,82.49,86000000.0
2008-12-22 20:09:00,82.48,82.485,82.465,82.465,12400000.0
2008-12-22 20:10:00,82.48,82.49,82.475,82.48,32100000.0
2008-12-22 20:11:00,82.48,82.5,82.47,82.5,52300000.0
2008-12-22 20:12:00,82.495,82.495,82.485,82.485,26800000.0
2008-12-22 20:13:00,82.485,82.5,82.485,82.485,28400000.0
2008-12-22 20:14:00,82.485,82.51,82.485,82.505,37200000.0
2008-12-22 20:15:00,82.505,82.535,82.505,82.515,63600000.0
2008-12-22 20:16:00,82.52,82.52,82.515,82.515,14000000.0
2008-12-22 20:17:00,82.51,82.515,82.51,82.515,16000000.0
2008-12-22 20:18:00,82.505,82.525,82.5,82.515,55200000.0
2008-12-22 20:19:00,82.525,82.525,82.505,82.515,30400000.0
2008-12-22 20:20:00,82.51,82.51,82.5,82.5,11200000.0
2008-12-22 20:21:00,82.5,82.505,82.49,82.49,17600000.0
2008-12-22 20:22:00,82.485,82.485,82.38,82.39,44800000.0
2008-12-22 20:23:00,82.385,82.44,82.385,82.43,79600000.0
2008-12-22 20:24:00,82.43,82.44,82.37,82.385,78000000.0
2008-12-22 20:25:00,82.385,82.42,82.385,82.395,71200000.0
2008-12-22 20:26:00,82.395,82.465,82.37,82.415,101200000.0
2008-12-22 20:27:00,82.415,82.52,82.395,82.52,118000000.0
2008-12-22 20:28:00,82.515,82.515,82.435,82.48,108800000.0
2008-12-22 20:29:00,82.47,82.485,82.455,82.46,70800000.0
2008-12-22 20:30:00,82.46,82.46,82.435,82.45,57200000.0
2008-12-22 20:31:00,82.45,82.46,82.425,82.425,44400000.0
2008-12-22 20:32:00,82.425,82.425,82.37,82.385,76800000.0
2008-12-22 20:33:00,82.39,82.44,82.39,82.415,93600000.0
2008-12-22 20:34:00,82.41,82.42,82.395,82.41,93200000.0
2008-12-22 20:35:00,82.41,82.46,82.41,82.46,82400000.0
2008-12-22 20:36:00,82.47,82.49,82.435,82.435,76400000.0
2008-12-22 20:37:00,82.445,82.455,82.425,82.435,62800000.0
2008-12-22 20:38:00,82.445,82.455,82.445,82.445,22400000.0
2008-12-22 20:39:00,82.44,82.44,82.42,82.44,19200000.0
2008-12-22 20:40:00,82.45,82.49,82.45,82.475,35700000.0
2008-12-22 20:41:00,82.475,82.515,82.46,82.47,51200000.0
2008-12-22 20:42:00,82.465,82.49,82.44,82.45,56000000.0
2008-12-22 20:43:00,82.45,82.455,82.44,82.45,60800000.0
2008-12-22 20:44:00,82.45,82.45,82.42,82.435,31200000.0
2008-12-22 20:45:00,82.44,82.455,82.42,82.445,78400000.0
2008-12-22 20:46:00,82.455,82.495,82.44,82.485,89800000.0
2008-12-22 20:47:00,82.465,82.52,82.45,82.505,106500000.0
2008-12-22 20:48:00,82.505,82.51,82.48,82.51,70800000.0
2008-12-22 20:49:00,82.51,82.51,82.475,82.485,59600000.0
2008-12-22 20:50:00,82.485,82.495,82.485,82.495,50800000.0
2008-12-22 20:51:00,82.485,82.495,82.485,82.485,30000000.0
2008-12-22 20:52:00,82.49,82.495,82.465,82.465,50400000.0
2008-12-22 20:53:00,82.465,82.475,82.46,82.465,48800000.0
2008-12-22 20:54:00,82.46,82.465,82.45,82.45,27200000.0
2008-12-22 20:55:00,82.455,82.46,82.445,82.455,73200000.0
2008-12-22 20:56:00,82.46,82.485,82.435,82.465,155600000.0
2008-12-22 20:57:00,82.455,82.495,82.425,82.455,105800000.0
2008-12-22 20:58:00,82.455,82.465,82.43,82.455,106000000.0
2008-12-22 20:59:00,82.455,82.475,82.445,82.465,50800000.0
2008-12-22 21:00:00,82.465,82.465,82.45,82.45,98800000.0
2008-12-22 21:01:00,82.45,82.48,82.45,82.47,73600000.0
2008-12-22 21:02:00,82.455,82.485,82.44,82.485,114800000.0
2008-12-22 21:03:00,82.48,82.485,82.475,82.485,28000000.0
2008-12-22 21:04:00,82.485,82.54,82.47,82.535,81600000.0
2008-12-22 21:05:00,82.535,82.565,82.51,82.55,105200000.0
2008-12-22 21:06:00,82.55,82.55,82.52,82.525,73600000.0
2008-12-22 21:07:00,82.515,82.515,82.475,82.475,56400000.0
2008-12-22 21:08:00,82.475,82.495,82.465,82.485,136400000.0
2008-12-22 21:09:00,82.485,82.485,82.435,82.445,26000000.0
2008-12-22 21:10:00,82.45,82.47,82.44,82.46,56400000.0
2008-12-22 21:11:00,82.46,82.475,82.45,82.45,40800000.0
2008-12-22 21:12:00,82.45,82.46,82.42,82.445,73600000.0
2008-12-22 21:13:00,82.455,82.455,82.435,82.455,104000000.0
2008-12-22 21:14:00,82.45,82.455,82.405,82.45,160800000.0
2008-12-22 21:15:00,82.45,82.495,82.44,82.47,161600000.0
2008-12-22 21:16:00,82.475,82.56,82.465,82.52,167000000.0
2008-12-22 21:17:00,82.52,82.535,82.485,82.485,119200000.0
2008-12-22 21:18:00,82.475,82.49,82.43,82.455,110800000.0
2008-12-22 21:19:00,82.44,82.455,82.41,82.435,192400000.0
2008-12-22 21:20:00,82.455,82.475,82.435,82.475,102000000.0
2008-12-22 21:21:00,82.475,82.495,82.43,82.45,132800000.0
2008-12-22 21:22:00,82.45,82.45,82.42,82.45,132000000.0
2008-12-22 21:23:00,82.46,82.485,82.425,82.45,104800000.0
2008-12-22 21:24:00,82.45,82.475,82.43,82.475,77200000.0
2008-12-22 21:25:00,82.475,82.475,82.46,82.46,28400000.0
2008-12-22 21:26:00,82.46,82.47,82.455,82.47,38400000.0
2008-12-22 21:27:00,82.47,82.5,82.465,82.49,57200000.0
2008-12-22 21:28:00,82.485,82.505,82.475,82.485,109200000.0
2008-12-22 21:29:00,82.49,82.495,82.43,82.48,202800000.0
2008-12-22 21:30:00,82.48,82.52,82.475,82.495,93600000.0
2008-12-22 21:31:00,82.49,82.5,82.49,82.49,4800000.0
2008-12-22 21:32:00,82.485,82.505,82.485,82.5,22800000.0
2008-12-22 21:33:00,82.495,82.5,82.485,82.495,38000000.0
2008-12-22 21:34:00,82.505,82.525,82.49,82.5,76400000.0
2008-12-22 21:35:00,82.505,82.545,82.485,82.52,95600000.0
2008-12-22 21:36:00,82.52,82.565,82.5,82.535,137600000.0
2008-12-22 21:37:00,82.535,82.535,82.51,82.515,121200000.0
2008-12-22 21:38:00,82.52,82.53,82.495,82.505,108400000.0
2008-12-22 21:39:00,82.505,82.575,82.505,82.555,68800000.0
2008-12-22 21:40:00,82.555,82.57,82.545,82.565,67200000.0
2008-12-22 21:41:00,82.56,82.56,82.525,82.535,55600000.0
2008-12-22 21:42:00,82.535,82.55,82.52,82.525,61200000.0
2008-12-22 21:43:00,82.525,82.525,82.475,82.485,33600000.0
2008-12-22 21:44:00,82.49,82.49,82.445,82.46,86400000.0
2008-12-22 21:45:00,82.465,82.475,82.455,82.47,36000000.0
2008-12-22 21:46:00,82.47,82.495,82.47,82.47,112400000.0
2008-12-22 21:47:00,82.475,82.505,82.47,82.48,121600000.0
2008-12-22 21:48:00,82.48,82.505,82.47,82.49,89600000.0
2008-12-22 21:49:00,82.485,82.5,82.485,82.495,156000000.0
2008-12-22 21:50:00,82.495,82.515,82.495,82.515,23200000.0
2008-12-22 21:51:00,82.515,82.515,82.5,82.5,17600000.0
2008-12-22 21:52:00,82.5,82.515,82.48,82.485,46400000.0
2008-12-22 21:53:00,82.48,82.495,82.47,82.47,11200000.0
2008-12-22 21:54:00,82.465,82.48,82.46,82.48,30600000.0
2008-12-22 21:55:00,82.475,82.475,82.47,82.475,24400000.0
2008-12-22 21:56:00,82.475,82.525,82.475,82.52,81200000.0
2008-12-22 21:57:00,82.515,82.52,82.475,82.515,77800000.0
2008-12-22 21:58:00,82.515,82.52,82.505,82.51,22800000.0
2008-12-22 21:59:00,82.51,82.52,82.48,82.485,58000000.0
2008-12-22 22:00:00,82.49,82.515,82.465,82.485,68000000.0
2008-12-22 22:01:00,82.49,82.51,82.485,82.49,26400000.0
2008-12-22 22:02:00,82.505,82.505,82.465,82.465,75200000.0
2008-12-22 22:03:00,82.465,82.48,82.44,82.465,72400000.0
2008-12-22 22:04:00,82.465,82.465,82.42,82.425,58800000.0
2008-12-22 22:05:00,82.43,82.43,82.42,82.42,8400000.0
2008-12-22 22:06:00,82.425,82.455,82.425,82.44,17200000.0
2008-12-22 22:07:00,82.44,82.45,82.44,82.44,9200000.0
2008-12-22 22:08:00,82.435,82.44,82.39,82.4,64800000.0
2008-12-22 22:09:00,82.4,82.4,82.34,82.36,107200000.0
2008-12-22 22:10:00,82.36,82.375,82.355,82.355,38800000.0
2008-12-22 22:11:00,82.36,82.36,82.335,82.335,32000000.0
2008-12-22 22:12:00,82.335,82.395,82.335,82.38,144000000.0
2008-12-22 22:13:00,82.38,82.4,82.37,82.395,86800000.0
2008-12-22 22:14:00,82.395,82.395,82.35,82.35,44000000.0
2008-12-22 22:15:00,82.355,82.355,82.345,82.35,24000000.0
2008-12-22 22:16:00,82.345,82.405,82.335,82.405,139600000.0
2008-12-22 22:17:00,82.4,82.41,82.39,82.41,127600000.0
2008-12-22 22:18:00,82.41,82.41,82.36,82.37,40000000.0
2008-12-22 22:19:00,82.37,82.405,82.365,82.405,17600000.0
2008-12-22 22:20:00,82.4,82.4,82.375,82.375,64800000.0
2008-12-22 22:21:00,82.37,82.415,82.365,82.415,61600000.0
2008-12-22 22:22:00,82.415,82.435,82.415,82.415,39200000.0
2008-12-22 22:23:00,82.415,82.415,82.405,82.405,21200000.0
2008-12-22 22:24:00,82.405,82.415,82.39,82.39,70000000.0
2008-12-22 22:25:00,82.395,82.405,82.395,82.395,67200000.0
2008-12-22 22:26:00,82.395,82.43,82.38,82.42,124800000.0
2008-12-22 22:27:00,82.42,82.42,82.4,82.415,25200000.0
2008-12-22 22:28:00,82.415,82.425,82.405,82.425,38400000.0
2008-12-22 22:29:00,82.43,82.455,82.4,82.4,84400000.0
2008-12-22 22:30:00,82.4,82.42,82.4,82.42,31200000.0
2008-12-22 22:31:00,82.41,82.42,82.41,82.415,17600000.0
2008-12-22 22:32:00,82.415,82.415,82.41,82.41,6400000.0
2008-12-22 22:33:00,82.415,82.415,82.405,82.405,7600000.0
2008-12-22 22:34:00,82.4,82.4,82.37,82.375,32400000.0
2008-12-22 22:35:00,82.38,82.38,82.375,82.375,70000000.0
2008-12-22 22:36:00,82.375,82.39,82.37,82.385,125600000.0
2008-12-22 22:37:00,82.385,82.39,82.365,82.375,63600000.0
2008-12-22 22:38:00,82.37,82.4,82.37,82.375,80400000.0
2008-12-22 22:39:00,82.365,82.375,82.35,82.355,112000000.0
2008-12-22 22:40:00,82.355,82.365,82.34,82.34,101200000.0
2008-12-22 22:41:00,82.34,82.35,82.33,82.335,64000000.0
2008-12-22 22:42:00,82.33,82.355,82.325,82.345,120400000.0
2008-12-22 22:43:00,82.355,82.365,82.345,82.365,54400000.0
2008-12-22 22:44:00,82.37,82.385,82.35,82.38,49600000.0
2008-12-22 22:45:00,82.385,82.385,82.36,82.37,79600000.0
2008-12-22 22:46:00,82.37,82.38,82.36,82.37,37200000.0
2008-12-22 22:47:00,82.38,82.38,82.355,82.365,39200000.0
2008-12-22 22:48:00,82.365,82.37,82.32,82.325,21600000.0
2008-12-22 22:49:00,82.33,82.4,82.325,82.385,53200000.0
2008-12-22 22:50:00,82.4,82.42,82.4,82.42,19600000.0
2008-12-22 22:51:00,82.42,82.43,82.39,82.43,18200000.0
2008-12-22 22:52:00,82.43,82.43,82.4,82.42,68600000.0
2008-12-22 22:53:00,82.42,82.42,82.4,82.4,24400000.0
2008-12-22 22:54:00,82.4,82.425,82.4,82.41,36200000.0
2008-12-22 22:55:00,82.41,82.41,82.375,82.375,53200000.0
2008-12-22 22:56:00,82.38,82.415,82.375,82.395,63200000.0
2008-12-22 22:57:00,82.395,82.41,82.39,82.405,16400000.0
2008-12-22 22:58:00,82.405,82.42,82.39,82.39,43200000.0
2008-12-22 22:59:00,82.355,82.37,82.345,82.355,64400000.0
2008-12-22 23:00:00,82.36,82.375,82.34,82.34,31600000.0
2008-12-22 23:01:00,82.34,82.38,82.335,82.36,42600000.0
2008-12-22 23:02:00,82.36,82.405,82.325,82.39,48600000.0
2008-12-22 23:03:00,82.385,82.39,82.34,82.38,78000000.0
2008-12-22 23:04:00,82.395,82.43,82.39,82.41,51600000.0
2008-12-22 23:05:00,82.405,82.44,82.405,82.42,41200000.0
2008-12-22 23:06:00,82.415,82.42,82.405,82.41,25200000.0
2008-12-22 23:07:00,82.405,82.41,82.405,82.41,4400000.0
2008-12-22 23:08:00,82.41,82.425,82.41,82.41,20000000.0
2008-12-22 23:09:00,82.415,82.435,82.41,82.415,30800000.0
2008-12-22 23:10:00,82.415,82.425,82.4,82.42,30800000.0
2008-12-22 23:11:00,82.425,82.425,82.415,82.415,18400000.0
2008-12-22 23:12:00,82.41,82.42,82.41,82.41,17200000.0
2008-12-22 23:13:00,82.41,82.41,82.39,82.395,8800000.0
2008-12-22 23:14:00,82.405,82.415,82.395,82.395,20400000.0
2008-12-22 23:15:00,82.395,82.4,82.39,82.4,24000000.0
2008-12-22 23:16:00,82.4,82.415,82.395,82.395,30400000.0
2008-12-22 23:17:00,82.4,82.405,82.4,82.405,3200000.0
2008-12-22 23:18:00,82.405,82.43,82.405,82.42,58400000.0
2008-12-22 23:19:00,82.43,82.43,82.425,82.425,3200000.0
2008-12-22 23:20:00,82.425,82.435,82.385,82.415,52000000.0
2008-12-22 23:21:00,82.42,82.435,82.42,82.425,23600000.0
2008-12-22 23:22:00,82.43,82.43,82.4,82.425,24800000.0
2008-12-22 23:23:00,82.42,82.43,82.41,82.42,33200000.0
2008-12-22 23:24:00,82.42,82.425,82.415,82.42,26400000.0
2008-12-22 23:25:00,82.42,82.42,82.415,82.42,12400000.0
2008-12-22 23:26:00,82.41,82.415,82.4,82.4,11600000.0
2008-12-22 23:27:00,82.405,82.47,82.4,82.455,69600000.0
2008-12-22 23:28:00,82.475,82.49,82.4,82.4,35000000.0
2008-12-22 23:29:00,82.4,82.425,82.33,82.39,50400000.0
2008-12-22 23:30:00,82.375,82.405,82.37,82.405,47200000.0
2008-12-22 23:31:00,82.405,82.41,82.39,82.41,23200000.0
2008-12-22 23:32:00,82.41,82.42,82.4,82.42,25600000.0
2008-12-22 23:33:00,82.435,82.48,82.42,82.465,39200000.0
2008-12-22 23:34:00,82.475,82.505,82.44,82.44,58000000.0
2008-12-22 23:35:00,82.44,82.485,82.44,82.445,60800000.0
2008-12-22 23:36:00,82.44,82.445,82.44,82.44,28400000.0
2008-12-22 23:37:00,82.44,82.46,82.42,82.445,128400000.0
2008-12-22 23:38:00,82.455,82.47,82.44,82.46,50800000.0
2008-12-22 23:39:00,82.47,82.48,82.47,82.48,18800000.0
2008-12-22 23:40:00,82.475,82.475,82.44,82.455,66800000.0
2008-12-22 23:41:00,82.45,82.45,82.45,82.45,3200000.0
2008-12-22 23:42:00,82.45,82.465,82.44,82.44,26000000.0
2008-12-22 23:43:00,82.44,82.45,82.44,82.45,5600000.0
2008-12-22 23:44:00,82.46,82.46,82.445,82.455,16800000.0
2008-12-22 23:45:00,82.45,82.48,82.445,82.455,40000000.0
2008-12-22 23:46:00,82.45,82.45,82.445,82.45,6400000.0
2008-12-22 23:47:00,82.45,82.485,82.44,82.44,48800000.0
2008-12-22 23:48:00,82.44,82.46,82.44,82.455,38000000.0
2008-12-22 23:49:00,82.47,82.5,82.46,82.465,46800000.0
2008-12-22 23:50:00,82.47,82.495,82.46,82.46,26400000.0
2008-12-22 23:51:00,82.46,82.465,82.42,82.45,57600000.0
2008-12-22 23:52:00,82.45,82.455,82.445,82.445,9200000.0
2008-12-22 23:53:00,82.445,82.445,82.43,82.43,59600000.0
2008-12-22 23:54:00,82.44,82.56,82.42,82.56,158000000.0
2008-12-22 23:55:00,82.57,82.575,82.47,82.51,66600000.0
2008-12-22 23:56:00,82.5,82.545,82.495,82.515,40800000.0
2008-12-22 23:57:00,82.52,82.54,82.48,82.505,22400000.0
2008-12-22 23:58:00,82.535,82.535,82.515,82.515,15200000.0
2008-12-22 23:59:00,82.51,82.51,82.485,82.485,14800000.0
2008-12-23 00:00:00,82.465,82.485,82.46,82.465,7200000.0
2008-12-23 00:01:00,82.48,82.48,82.465,82.47,7200000.0
2008-12-23 00:02:00,82.38,82.556,82.379,82.405,16000000.0
2008-12-23 00:03:00,82.465,82.515,82.465,82.49,8400000.0
2008-12-23 00:04:00,82.485,82.485,82.48,82.485,3600000.0
2008-12-23 00:05:00,82.485,82.485,82.485,82.485,1200000.0
2008-12-23 00:06:00,82.49,82.565,82.49,82.54,22800000.0
2008-12-23 00:07:00,82.52,82.555,82.49,82.555,27600000.0
2008-12-23 00:08:00,82.545,82.555,82.51,82.52,13200000.0
2008-12-23 00:09:00,82.52,82.52,82.5,82.515,8400000.0
2008-12-23 00:10:00,82.51,82.54,82.48,82.48,14000000.0
2008-12-23 00:11:00,82.48,82.485,82.48,82.485,7200000.0
2008-12-23 00:12:00,82.49,82.505,82.49,82.505,7200000.0
2008-12-23 00:13:00,82.51,82.51,82.495,82.5,14000000.0
2008-12-23 00:14:00,82.5,82.515,82.48,82.48,10400000.0
2008-12-23 00:15:00,82.475,82.475,82.475,82.475,1200000.0
2008-12-23 00:16:00,82.35,82.41,82.35,82.41,5200000.0
2008-12-23 00:17:00,82.415,82.465,82.415,82.465,3400000.0
2008-12-23 00:18:00,82.44,82.45,82.44,82.45,6800000.0
2008-12-23 00:19:00,82.47,82.485,82.445,82.48,14000000.0
2008-12-23 00:20:00,82.495,82.52,82.485,82.515,15600000.0
2008-12-23 00:21:00,82.545,82.71,82.545,82.6,36000000.0
2008-12-23 00:22:00,82.59,82.59,82.535,82.535,7800000.0
2008-12-23 00:23:00,82.545,82.585,82.535,82.555,13000000.0
2008-12-23 00:24:00,82.53,82.54,82.53,82.54,6800000.0
2008-12-23 00:25:00,82.565,82.6,82.565,82.6,11600000.0
2008-12-23 00:26:00,82.6,82.65,82.6,82.615,54400000.0
2008-12-23 00:27:00,82.6,82.605,82.585,82.6,32800000.0
2008-12-23 00:28:00,82.6,82.685,82.6,82.63,16400000.0
2008-12-23 00:29:00,82.625,82.675,82.61,82.675,18100000.0
2008-12-23 00:30:00,82.67,82.685,82.63,82.65,25200000.0
2008-12-23 00:31:00,82.65,82.65,82.61,82.61,6200000.0
2008-12-23 00:32:00,82.62,82.635,82.62,82.62,7800000.0
2008-12-23 00:33:00,82.62,82.645,82.62,82.64,9800000.0
2008-12-23 00:34:00,82.6,82.635,82.6,82.635,11200000.0
2008-12-23 00:35:00,82.645,82.645,82.63,82.63,4800000.0
2008-12-23 00:36:00,82.63,82.63,82.63,82.63,1200000.0
2008-12-23 00:37:00,82.59,82.615,82.59,82.615,11200000.0
2008-12-23 00:38:00,82.61,82.61,82.605,82.605,4800000.0
2008-12-23 00:39:00,82.6,82.6,82.6,82.6,1600000.0
2008-12-23 00:40:00,82.605,82.67,82.605,82.67,11200000.0
2008-12-23 00:41:00,82.67,82.67,82.655,82.66,11200000.0
2008-12-23 00:42:00,82.655,82.655,82.655,82.655,4800000.0
2008-12-23 00:43:00,82.655,82.655,82.655,82.655,3200000.0
2008-12-23 00:44:00,82.655,82.655,82.63,82.645,17200000.0
2008-12-23 00:45:00,82.64,82.65,82.6,82.64,24400000.0
2008-12-23 00:46:00,82.64,82.64,82.585,82.585,20400000.0
2008-12-23 00:47:00,82.595,82.595,82.55,82.55,19200000.0
2008-12-23 00:48:00,82.55,82.595,82.55,82.57,12000000.0
2008-12-23 00:49:00,82.57,82.57,82.495,82.515,15600000.0
2008-12-23 00:50:00,82.485,82.52,82.43,82.515,13200000.0
2008-12-23 00:51:00,82.47,82.47,82.47,82.47,1600000.0
2008-12-23 00:52:00,82.485,82.525,82.485,82.515,5200000.0
2008-12-23 00:53:00,82.52,82.52,82.5,82.505,6000000.0
2008-12-23 00:54:00,82.5,82.51,82.5,82.5,4800000.0
2008-12-23 00:55:00,82.5,82.555,82.495,82.535,18000000.0
2008-12-23 00:56:00,82.545,82.555,82.545,82.545,4800000.0
2008-12-23 00:57:00,82.46,82.545,82.46,82.545,3400000.0
2008-12-23 00:58:00,82.55,82.55,82.545,82.545,2400000.0
2008-12-23 00:59:00,82.525,82.595,82.525,82.595,19200000.0
2008-12-23 01:00:00,82.595,82.595,82.44,82.485,31300000.0
2008-12-23 01:01:00,82.49,82.58,82.49,82.575,11900000.0
2008-12-23 01:02:00,82.438,82.466,82.396,82.429,9600000.0
2008-12-23 01:03:00,82.374,82.427,82.374,82.427,12800000.0
2008-12-23 01:04:00,82.455,82.455,82.45,82.45,7200000.0
2008-12-23 01:05:00,82.455,82.455,82.44,82.45,14400000.0
2008-12-23 01:06:00,82.45,82.525,82.45,82.5,14000000.0
2008-12-23 01:07:00,82.505,82.505,82.495,82.495,4800000.0
2008-12-23 01:08:00,82.48,82.48,82.48,82.48,1400000.0
2008-12-23 01:09:00,82.48,82.48,82.48,82.48,2800000.0
2008-12-23 01:10:00,82.465,82.505,82.465,82.505,10800000.0
2008-12-23 01:11:00,82.47,82.475,82.47,82.475,4800000.0
2008-12-23 01:12:00,82.49,82.49,82.477,82.49,9600000.0
2008-12-23 01:13:00,82.475,82.475,82.465,82.465,6400000.0
2008-12-23 01:14:00,82.48,82.48,82.48,82.48,3200000.0
2008-12-23 01:15:00,82.475,82.52,82.475,82.52,16000000.0
2008-12-23 01:16:00,82.52,82.52,82.5,82.505,15600000.0
2008-12-23 01:17:00,82.495,82.495,82.495,82.495,2400000.0
2008-12-23 01:18:00,82.475,82.495,82.475,82.495,5600000.0
2008-12-23 01:19:00,82.5,82.5,82.5,82.5,1200000.0
2008-12-23 01:20:00,82.49,82.49,82.47,82.49,14400000.0
2008-12-23 01:21:00,82.5,82.5,82.49,82.49,8400000.0
2008-12-23 01:22:00,82.5,82.5,82.495,82.495,3600000.0
2008-12-23 01:23:00,82.46,82.47,82.46,82.47,4600000.0
2008-12-23 01:24:00,82.485,82.515,82.485,82.51,6000000.0
2008-12-23 01:25:00,82.51,82.51,82.445,82.445,4000000.0
2008-12-23 01:26:00,82.485,82.5,82.485,82.5,3600000.0
2008-12-23 01:27:00,82.505,82.505,82.505,82.505,1200000.0
2008-12-23 01:28:00,82.465,82.465,82.465,82.465,3200000.0
2008-12-23 01:29:00,82.485,82.515,82.485,82.515,8200000.0
2008-12-23 01:30:00,82.51,82.51,82.495,82.5,7200000.0
2008-12-23 01:31:00,82.505,82.525,82.5,82.505,6000000.0
2008-12-23 01:32:00,82.505,82.52,82.505,82.51,3600000.0
2008-12-23 01:33:00,82.51,82.51,82.485,82.505,8800000.0
2008-12-23 01:34:00,82.52,82.53,82.515,82.53,22800000.0
2008-12-23 01:35:00,82.525,82.54,82.525,82.53,9600000.0
2008-12-23 01:36:00,82.525,82.54,82.515,82.515,7200000.0
2008-12-23 01:37:00,82.515,82.515,82.46,82.485,28800000.0
2008-12-23 01:38:00,82.485,82.485,82.43,82.435,24400000.0
2008-12-23 01:39:00,82.43,82.435,82.43,82.435,28800000.0
2008-12-23 01:40:00,82.435,82.44,82.435,82.435,3600000.0
2008-12-23 01:41:00,82.36,82.384,82.344,82.368,36800000.0
2008-12-23 01:42:00,82.376,82.391,82.366,82.377,27200000.0
2008-12-23 01:43:00,82.42,82.43,82.385,82.39,78400000.0
2008-12-23 01:44:00,82.43,82.46,82.42,82.455,41200000.0
2008-12-23 01:45:00,82.455,82.455,82.435,82.435,10400000.0
2008-12-23 01:46:00,82.435,82.455,82.42,82.42,37600000.0
2008-12-23 01:47:00,82.42,82.43,82.42,82.43,34400000.0
2008-12-23 01:48:00,82.39,82.43,82.38,82.43,27400000.0
2008-12-23 01:49:00,82.43,82.43,82.43,82.43,6400000.0
2008-12-23 01:50:00,82.43,82.43,82.43,82.43,11200000.0
2008-12-23 01:51:00,82.43,82.43,82.43,82.43,16000000.0
2008-12-23 01:52:00,82.43,82.43,82.43,82.43,6400000.0
2008-12-23 01:53:00,82.43,82.43,82.43,82.43,3200000.0
2008-12-23 01:54:00,82.43,82.43,82.42,82.43,20400000.0
2008-12-23 01:55:00,82.43,82.43,82.43,82.43,25600000.0
2008-12-23 01:56:00,82.43,82.43,82.43,82.43,19200000.0
2008-12-23 01:57:00,82.43,82.43,82.43,82.43,6400000.0
2008-12-23 01:58:00,82.43,82.43,82.43,82.43,3200000.0
2008-12-23 01:59:00,82.346,82.362,82.328,82.333,38400000.0
2008-12-23 02:00:00,82.337,82.369,82.329,82.332,18000000.0
2008-12-23 02:01:00,82.353,82.353,82.328,82.349,15600000.0
2008-12-23 02:02:00,82.328,82.366,82.302,82.366,12800000.0
2008-12-23 02:03:00,82.364,82.403,82.342,82.371,34400000.0
2008-12-23 02:04:00,82.384,82.42,82.367,82.375,20400000.0
2008-12-23 02:05:00,82.413,82.426,82.385,82.385,32200000.0
2008-12-23 02:06:00,82.421,82.449,82.403,82.44,104400000.0
2008-12-23 02:07:00,82.43,82.439,82.412,82.422,23200000.0
2008-12-23 02:08:00,82.395,82.448,82.391,82.408,33800000.0
2008-12-23 02:09:00,82.413,82.421,82.378,82.386,15600000.0
2008-12-23 02:10:00,82.405,82.411,82.376,82.396,12400000.0
2008-12-23 02:11:00,82.408,82.432,82.369,82.432,23200000.0
2008-12-23 02:12:00,82.42,82.427,82.401,82.421,25200000.0
2008-12-23 02:13:00,82.407,82.408,82.361,82.408,16800000.0
2008-12-23 02:14:00,82.391,82.429,82.373,82.401,23200000.0
2008-12-23 02:15:00,82.403,82.419,82.399,82.407,14800000.0
2008-12-23 02:16:00,82.396,82.414,82.389,82.398,22800000.0
2008-12-23 02:17:00,82.4,82.402,82.367,82.402,49600000.0
2008-12-23 02:18:00,82.397,82.405,82.376,82.404,44000000.0
2008-12-23 02:19:00,82.392,82.401,82.351,82.382,29400000.0
2008-12-23 02:20:00,82.388,82.388,82.353,82.378,23200000.0
2008-12-23 02:21:00,82.37,82.42,82.37,82.401,15600000.0
2008-12-23 02:22:00,82.387,82.42,82.387,82.416,26000000.0
2008-12-23 02:23:00,82.418,82.418,82.382,82.391,21600000.0
2008-12-23 02:24:00,82.425,82.425,82.387,82.388,7200000.0
2008-12-23 02:25:00,82.408,82.411,82.385,82.385,45200000.0
2008-12-23 02:26:00,82.381,82.381,82.319,82.349,29600000.0
2008-12-23 02:27:00,82.361,82.393,82.35,82.393,29600000.0
2008-12-23 02:28:00,82.403,82.412,82.362,82.362,14800000.0
2008-12-23 02:29:00,82.331,82.41,82.331,82.401,14000000.0
2008-12-23 02:30:00,82.402,82.411,82.345,82.392,26800000.0
2008-12-23 02:31:00,82.387,82.402,82.384,82.398,19200000.0
2008-12-23 02:32:00,82.392,82.392,82.369,82.392,58400000.0
2008-12-23 02:33:00,82.384,82.387,82.355,82.375,24800000.0
2008-12-23 02:34:00,82.385,82.385,82.348,82.374,12400000.0
2008-12-23 02:35:00,82.37,82.395,82.348,82.373,26000000.0
2008-12-23 02:36:00,82.37,82.37,82.334,82.344,21200000.0
2008-12-23 02:37:00,82.339,82.354,82.324,82.354,20000000.0
2008-12-23 02:38:00,82.371,82.371,82.301,82.33,9000000.0
2008-12-23 02:39:00,82.365,82.381,82.307,82.307,15600000.0
2008-12-23 02:40:00,82.353,82.362,82.329,82.362,16800000.0
2008-12-23 02:41:00,82.368,82.385,82.351,82.377,62000000.0
2008-12-23 02:42:00,82.38,82.382,82.357,82.374,20000000.0
2008-12-23 02:43:00,82.366,82.387,82.353,82.387,30400000.0
2008-12-23 02:44:00,82.41,82.41,82.4,82.4,8000000.0
2008-12-23 02:45:00,82.4,82.41,82.4,82.4,32000000.0
2008-12-23 02:46:00,82.405,82.405,82.405,82.405,1600000.0
2008-12-23 02:47:00,82.34,82.39,82.34,82.39,14800000.0
2008-12-23 02:48:00,82.405,82.41,82.4,82.4,24000000.0
2008-12-23 02:49:00,82.41,82.41,82.41,82.41,1600000.0
2008-12-23 02:50:00,82.415,82.415,82.405,82.405,3200000.0
2008-12-23 02:51:00,82.415,82.415,82.405,82.41,6400000.0
2008-12-23 02:52:00,82.4,82.425,82.4,82.42,19200000.0
2008-12-23 02:53:00,82.42,82.45,82.42,82.445,17600000.0
2008-12-23 02:54:00,82.45,82.465,82.45,82.45,11200000.0
2008-12-23 02:55:00,82.465,82.465,82.465,82.465,4800000.0
2008-12-23 02:56:00,82.45,82.46,82.45,82.46,4800000.0
2008-12-23 02:57:00,82.419,82.421,82.412,82.417,37600000.0
2008-12-23 02:58:00,82.455,82.46,82.445,82.46,9600000.0
2008-12-23 02:59:00,82.455,82.455,82.455,82.455,4800000.0
2008-12-23 03:00:00,82.445,82.46,82.445,82.455,11200000.0
2008-12-23 03:01:00,82.455,82.46,82.455,82.46,3200000.0
2008-12-23 03:02:00,82.455,82.455,82.445,82.445,4800000.0
2008-12-23 03:03:00,82.445,82.445,82.435,82.435,3200000.0
2008-12-23 03:04:00,82.435,82.45,82.43,82.45,11200000.0
2008-12-23 03:05:00,82.45,82.48,82.44,82.48,19200000.0
2008-12-23 03:06:00,82.475,82.48,82.435,82.455,38400000.0
2008-12-23 03:07:00,82.455,82.47,82.455,82.46,16000000.0
2008-12-23 03:08:00,82.46,82.47,82.46,82.465,11200000.0
2008-12-23 03:09:00,82.465,82.49,82.465,82.48,35200000.0
2008-12-23 03:10:00,82.48,82.495,82.48,82.48,20800000.0
2008-12-23 03:11:00,82.48,82.49,82.45,82.45,20800000.0
2008-12-23 03:12:00,82.455,82.455,82.43,82.44,25000000.0
2008-12-23 03:13:00,82.435,82.435,82.415,82.425,16000000.0
2008-12-23 03:14:00,82.425,82.425,82.4,82.4,164800000.0
2008-12-23 03:15:00,82.41,82.43,82.4,82.425,41000000.0
2008-12-23 03:16:00,82.425,82.425,82.395,82.405,20800000.0
2008-12-23 03:17:00,82.41,82.435,82.395,82.425,52800000.0
2008-12-23 03:18:00,82.43,82.445,82.43,82.44,22000000.0
2008-12-23 03:19:00,82.445,82.445,82.42,82.435,32800000.0
2008-12-23 03:20:00,82.43,82.44,82.425,82.425,20800000.0
2008-12-23 03:21:00,82.44,82.44,82.435,82.435,12200000.0
2008-12-23 03:22:00,82.425,82.425,82.415,82.425,15800000.0
2008-12-23 03:23:00,82.417,82.417,82.399,82.417,24000000.0
2008-12-23 03:24:00,82.425,82.43,82.425,82.43,9000000.0
2008-12-23 03:25:00,82.425,82.425,82.37,82.385,37200000.0
2008-12-23 03:26:00,82.405,82.445,82.37,82.38,30400000.0
2008-12-23 03:27:00,82.38,82.385,82.365,82.38,9200000.0
2008-12-23 03:28:00,82.38,82.395,82.375,82.395,11000000.0
2008-12-23 03:29:00,82.395,82.395,82.38,82.39,4600000.0
2008-12-23 03:30:00,82.39,82.42,82.375,82.4,11400000.0
2008-12-23 03:31:00,82.387,82.397,82.373,82.373,11600000.0
2008-12-23 03:32:00,82.4,82.42,82.39,82.42,14200000.0
2008-12-23 03:33:00,82.42,82.42,82.365,82.365,34400000.0
2008-12-23 03:34:00,82.37,82.38,82.365,82.365,36400000.0
2008-12-23 03:35:00,82.365,82.39,82.33,82.39,35600000.0
2008-12-23 03:36:00,82.39,82.39,82.39,82.39,14400000.0
2008-12-23 03:37:00,82.4,82.465,82.4,82.465,38400000.0
2008-12-23 03:38:00,82.475,82.48,82.45,82.47,43200000.0
2008-12-23 03:39:00,82.47,82.47,82.465,82.465,4800000.0
2008-12-23 03:40:00,82.465,82.47,82.465,82.47,3200000.0
2008-12-23 03:41:00,82.47,82.47,82.47,82.47,1600000.0
2008-12-23 03:42:00,82.47,82.47,82.45,82.455,12800000.0
2008-12-23 03:43:00,82.46,82.465,82.455,82.455,9600000.0
2008-12-23 03:44:00,82.395,82.415,82.389,82.389,26400000.0
2008-12-23 03:45:00,82.45,82.48,82.445,82.475,16000000.0
2008-12-23 03:46:00,82.475,82.49,82.47,82.49,40000000.0
2008-12-23 03:47:00,82.49,82.55,82.49,82.54,38400000.0
2008-12-23 03:48:00,82.54,82.56,82.53,82.55,48000000.0
2008-12-23 03:49:00,82.545,82.55,82.525,82.53,17600000.0
2008-12-23 03:50:00,82.535,82.535,82.53,82.53,11200000.0
2008-12-23 03:51:00,82.54,82.54,82.52,82.52,11200000.0
2008-12-23 03:52:00,82.525,82.555,82.495,82.495,56400000.0
2008-12-23 03:53:00,82.49,82.49,82.465,82.48,57200000.0
2008-12-23 03:54:00,82.48,82.48,82.47,82.475,25600000.0
2008-12-23 03:55:00,82.485,82.54,82.475,82.54,83200000.0
2008-12-23 03:56:00,82.54,82.545,82.53,82.545,50400000.0
2008-12-23 03:57:00,82.54,82.56,82.54,82.56,16000000.0
2008-12-23 03:58:00,82.555,82.565,82.545,82.555,28800000.0
2008-12-23 03:59:00,82.565,82.595,82.565,82.585,70400000.0
2008-12-23 04:00:00,82.59,82.595,82.55,82.555,63200000.0
2008-12-23 04:01:00,82.555,82.555,82.51,82.515,46400000.0
2008-12-23 04:02:00,82.515,82.535,82.465,82.475,65600000.0
2008-12-23 04:03:00,82.47,82.505,82.47,82.495,19600000.0
2008-12-23 04:04:00,82.49,82.5,82.455,82.495,17600000.0
2008-12-23 04:05:00,82.49,82.51,82.49,82.51,13200000.0
2008-12-23 04:06:00,82.515,82.53,82.505,82.515,20400000.0
2008-12-23 04:07:00,82.52,82.545,82.52,82.535,24000000.0
2008-12-23 04:08:00,82.54,82.54,82.53,82.535,10800000.0
2008-12-23 04:09:00,82.53,82.55,82.53,82.535,7200000.0
2008-12-23 04:10:00,82.53,82.54,82.53,82.54,8400000.0
2008-12-23 04:11:00,82.54,82.54,82.53,82.535,18000000.0
2008-12-23 04:12:00,82.55,82.55,82.515,82.53,23600000.0
2008-12-23 04:13:00,82.53,82.53,82.505,82.51,58400000.0
2008-12-23 04:14:00,82.51,82.52,82.5,82.515,39600000.0
2008-12-23 04:15:00,82.515,82.525,82.51,82.525,26000000.0
2008-12-23 04:16:00,82.52,82.535,82.515,82.53,80400000.0
2008-12-23 04:17:00,82.53,82.53,82.53,82.53,9200000.0
2008-12-23 04:18:00,82.53,82.53,82.51,82.515,20800000.0
2008-12-23 04:19:00,82.515,82.53,82.5,82.52,53600000.0
2008-12-23 04:20:00,82.525,82.53,82.515,82.52,52000000.0
2008-12-23 04:21:00,82.52,82.53,82.515,82.525,45600000.0
2008-12-23 04:22:00,82.53,82.53,82.505,82.515,32800000.0
2008-12-23 04:23:00,82.51,82.515,82.51,82.51,12000000.0
2008-12-23 04:24:00,82.51,82.535,82.51,82.525,20000000.0
2008-12-23 04:25:00,82.53,82.545,82.52,82.53,26400000.0
2008-12-23 04:26:00,82.535,82.535,82.52,82.52,15600000.0
2008-12-23 04:27:00,82.52,82.545,82.52,82.54,39600000.0
2008-12-23 04:28:00,82.55,82.555,82.535,82.54,22000000.0
2008-12-23 04:29:00,82.545,82.57,82.535,82.545,62400000.0
2008-12-23 04:30:00,82.545,82.565,82.53,82.535,91200000.0
2008-12-23 04:31:00,82.54,82.54,82.515,82.53,61200000.0
2008-12-23 04:32:00,82.535,82.555,82.535,82.55,32800000.0
2008-12-23 04:33:00,82.55,82.56,82.54,82.56,33200000.0
2008-12-23 04:34:00,82.555,82.555,82.545,82.545,17200000.0
2008-12-23 04:35:00,82.55,82.565,82.545,82.55,26400000.0
2008-12-23 04:36:00,82.555,82.57,82.555,82.56,42800000.0
2008-12-23 04:37:00,82.555,82.56,82.555,82.555,10400000.0
2008-12-23 04:38:00,82.56,82.56,82.53,82.53,15600000.0
2008-12-23 04:39:00,82.53,82.54,82.53,82.54,16800000.0
2008-12-23 04:40:00,82.535,82.545,82.535,82.545,10800000.0
2008-12-23 04:41:00,82.545,82.545,82.515,82.525,18000000.0
2008-12-23 04:42:00,82.515,82.54,82.515,82.53,23600000.0
2008-12-23 04:43:00,82.535,82.54,82.515,82.515,26400000.0
2008-12-23 04:44:00,82.51,82.53,82.51,82.525,32000000.0
2008-12-23 04:45:00,82.52,82.53,82.515,82.53,25200000.0
2008-12-23 04:46:00,82.53,82.535,82.53,82.535,6400000.0
2008-12-23 04:47:00,82.54,82.575,82.535,82.555,64000000.0
2008-12-23 04:48:00,82.56,82.565,82.545,82.545,37600000.0
2008-12-23 04:49:00,82.545,82.555,82.545,82.55,10400000.0
2008-12-23 04:50:00,82.545,82.56,82.545,82.55,17600000.0
2008-12-23 04:51:00,82.55,82.555,82.545,82.55,44400000.0
2008-12-23 04:52:00,82.555,82.555,82.545,82.555,15400000.0
2008-12-23 04:53:00,82.56,82.59,82.56,82.58,30000000.0
2008-12-23 04:54:00,82.58,82.59,82.58,82.59,14400000.0
2008-12-23 04:55:00,82.605,82.615,82.56,82.58,22000000.0
2008-12-23 04:56:00,82.575,82.595,82.575,82.585,23200000.0
2008-12-23 04:57:00,82.605,82.61,82.59,82.59,31200000.0
2008-12-23 04:58:00,82.595,82.61,82.58,82.595,26000000.0
2008-12-23 04:59:00,82.595,82.6,82.59,82.59,22000000.0
2008-12-23 05:00:00,82.59,82.59,82.58,82.58,32000000.0
2008-12-23 05:01:00,82.58,82.585,82.58,82.585,16400000.0
2008-12-23 05:02:00,82.585,82.595,82.565,82.565,28000000.0
2008-12-23 05:03:00,82.555,82.565,82.55,82.56,32800000.0
2008-12-23 05:04:00,82.565,82.565,82.555,82.565,9200000.0
2008-12-23 05:05:00,82.56,82.57,82.55,82.56,33200000.0
2008-12-23 05:06:00,82.56,82.58,82.56,82.575,25200000.0
2008-12-23 05:07:00,82.575,82.595,82.555,82.575,72800000.0
2008-12-23 05:08:00,82.575,82.605,82.575,82.59,11200000.0
2008-12-23 05:09:00,82.59,82.595,82.575,82.595,16800000.0
2008-12-23 05:10:00,82.595,82.605,82.585,82.59,12800000.0
2008-12-23 05:11:00,82.59,82.625,82.59,82.625,32400000.0
2008-12-23 05:12:00,82.63,82.64,82.62,82.635,36400000.0
2008-12-23 05:13:00,82.64,82.645,82.63,82.63,41600000.0
2008-12-23 05:14:00,82.625,82.64,82.61,82.62,26000000.0
2008-12-23 05:15:00,82.625,82.625,82.62,82.625,7200000.0
2008-12-23 05:16:00,82.625,82.635,82.625,82.635,18800000.0
2008-12-23 05:17:00,82.635,82.635,82.55,82.57,28000000.0
2008-12-23 05:18:00,82.575,82.62,82.56,82.62,37600000.0
2008-12-23 05:19:00,82.62,82.63,82.605,82.63,29600000.0
2008-12-23 05:20:00,82.63,82.65,82.605,82.645,52400000.0
2008-12-23 05:21:00,82.645,82.665,82.635,82.64,20400000.0
2008-12-23 05:22:00,82.635,82.645,82.625,82.63,22800000.0
2008-12-23 05:23:00,82.63,82.655,82.63,82.65,14400000.0
2008-12-23 05:24:00,82.65,82.65,82.615,82.65,28000000.0
2008-12-23 05:25:00,82.655,82.655,82.615,82.62,28800000.0
2008-12-23 05:26:00,82.62,82.64,82.605,82.61,26400000.0
2008-12-23 05:27:00,82.61,82.62,82.605,82.62,12000000.0
2008-12-23 05:28:00,82.61,82.62,82.595,82.6,53600000.0
2008-12-23 05:29:00,82.6,82.64,82.6,82.64,27600000.0
2008-12-23 05:30:00,82.635,82.645,82.625,82.635,33600000.0
2008-12-23 05:31:00,82.635,82.66,82.635,82.655,51200000.0
2008-12-23 05:32:00,82.665,82.685,82.655,82.66,45200000.0
2008-12-23 05:33:00,82.655,82.665,82.58,82.64,60000000.0
2008-12-23 05:34:00,82.64,82.65,82.63,82.635,25200000.0
2008-12-23 05:35:00,82.635,82.635,82.625,82.63,8400000.0
2008-12-23 05:36:00,82.625,82.625,82.62,82.625,15600000.0
2008-12-23 05:37:00,82.645,82.645,82.625,82.64,7200000.0
2008-12-23 05:38:00,82.655,82.665,82.645,82.66,34400000.0
2008-12-23 05:39:00,82.66,82.68,82.645,82.645,86000000.0
2008-12-23 05:40:00,82.645,82.66,82.63,82.635,65200000.0
2008-12-23 05:41:00,82.625,82.655,82.62,82.64,31200000.0
2008-12-23 05:42:00,82.645,82.655,82.645,82.655,8000000.0
2008-12-23 05:43:00,82.65,82.68,82.625,82.655,50800000.0
2008-12-23 05:44:00,82.655,82.655,82.64,82.645,15600000.0
2008-12-23 05:45:00,82.645,82.655,82.55,82.575,57200000.0
2008-12-23 05:46:00,82.575,82.61,82.57,82.595,60000000.0
2008-12-23 05:47:00,82.59,82.62,82.56,82.57,65200000.0
2008-12-23 05:48:00,82.57,82.62,82.56,82.62,54800000.0
2008-12-23 05:49:00,82.615,82.615,82.58,82.58,25200000.0
2008-12-23 05:50:00,82.6,82.605,82.58,82.605,26400000.0
2008-12-23 05:51:00,82.61,82.65,82.595,82.64,53200000.0
2008-12-23 05:52:00,82.64,82.66,82.64,82.645,32000000.0
2008-12-23 05:53:00,82.65,82.67,82.64,82.65,32400000.0
2008-12-23 05:54:00,82.645,82.65,82.635,82.635,52000000.0
2008-12-23 05:55:00,82.64,82.64,82.625,82.63,27200000.0
2008-12-23 05:56:00,82.635,82.665,82.625,82.655,58400000.0
2008-12-23 05:57:00,82.665,82.67,82.64,82.65,40400000.0
2008-12-23 05:58:00,82.655,82.655,82.655,82.655,1600000.0
2008-12-23 05:59:00,82.655,82.655,82.61,82.61,32000000.0
2008-12-23 06:00:00,82.615,82.615,82.61,82.615,13600000.0
2008-12-23 06:01:00,82.61,82.61,82.61,82.61,2800000.0
2008-12-23 06:02:00,82.615,82.635,82.615,82.635,21600000.0
2008-12-23 06:03:00,82.64,82.64,82.625,82.63,23200000.0
2008-12-23 06:04:00,82.64,82.65,82.63,82.63,25200000.0
2008-12-23 06:05:00,82.63,82.63,82.615,82.615,34000000.0
2008-12-23 06:06:00,82.625,82.625,82.61,82.62,32800000.0
2008-12-23 06:07:00,82.625,82.625,82.625,82.625,1200000.0
2008-12-23 06:08:00,82.625,82.635,82.625,82.635,13600000.0
2008-12-23 06:09:00,82.645,82.665,82.645,82.66,21200000.0
2008-12-23 06:10:00,82.66,82.66,82.64,82.65,20400000.0
2008-12-23 06:11:00,82.64,82.64,82.62,82.625,24000000.0
2008-12-23 06:12:00,82.64,82.65,82.625,82.63,34800000.0
2008-12-23 06:13:00,82.63,82.65,82.62,82.63,36800000.0
2008-12-23 06:14:00,82.635,82.65,82.615,82.615,57200000.0
2008-12-23 06:15:00,82.61,82.62,82.605,82.62,30800000.0
2008-12-23 06:16:00,82.62,82.62,82.61,82.61,56400000.0
2008-12-23 06:17:00,82.615,82.62,82.615,82.615,29600000.0
2008-12-23 06:18:00,82.615,82.615,82.615,82.615,1600000.0
2008-12-23 06:19:00,82.62,82.625,82.585,82.595,35600000.0
2008-12-23 06:20:00,82.595,82.605,82.595,82.605,11600000.0
2008-12-23 06:21:00,82.605,82.605,82.6,82.605,40800000.0
2008-12-23 06:22:00,82.605,82.61,82.6,82.61,10400000.0
2008-12-23 06:23:00,82.595,82.605,82.595,82.605,4400000.0
2008-12-23 06:24:00,82.605,82.605,82.6,82.605,15600000.0
2008-12-23 06:25:00,82.55,82.605,82.55,82.59,11800000.0
2008-12-23 06:26:00,82.585,82.585,82.58,82.585,3600000.0
2008-12-23 06:27:00,82.585,82.59,82.585,82.59,2400000.0
2008-12-23 06:28:00,82.585,82.585,82.565,82.575,37600000.0
2008-12-23 06:29:00,82.575,82.575,82.57,82.57,15200000.0
2008-12-23 06:30:00,82.57,82.615,82.57,82.58,25600000.0
2008-12-23 06:31:00,82.585,82.595,82.58,82.58,4800000.0
2008-12-23 06:32:00,82.575,82.575,82.575,82.575,1600000.0
2008-12-23 06:33:00,82.57,82.576,82.557,82.576,33200000.0
2008-12-23 06:34:00,82.58,82.58,82.575,82.575,9200000.0
2008-12-23 06:35:00,82.58,82.58,82.575,82.575,10800000.0
2008-12-23 06:36:00,82.575,82.58,82.57,82.58,7600000.0
2008-12-23 06:37:00,82.58,82.58,82.57,82.57,8000000.0
2008-12-23 06:38:00,82.58,82.58,82.57,82.57,6400000.0
2008-12-23 06:39:00,82.575,82.575,82.57,82.575,6400000.0
2008-12-23 06:40:00,82.575,82.58,82.57,82.58,9200000.0
2008-12-23 06:41:00,82.58,82.58,82.535,82.555,40400000.0
2008-12-23 06:42:00,82.545,82.565,82.545,82.56,13600000.0
2008-12-23 06:43:00,82.56,82.575,82.55,82.565,28400000.0
2008-12-23 06:44:00,82.565,82.575,82.56,82.565,37200000.0
2008-12-23 06:45:00,82.56,82.565,82.56,82.56,12000000.0
2008-12-23 06:46:00,82.565,82.565,82.56,82.56,8400000.0
2008-12-23 06:47:00,82.57,82.575,82.56,82.575,12000000.0
2008-12-23 06:48:00,82.575,82.575,82.565,82.57,32400000.0
2008-12-23 06:49:00,82.58,82.58,82.57,82.57,7200000.0
2008-12-23 06:50:00,82.575,82.585,82.57,82.58,18000000.0
2008-12-23 06:51:00,82.575,82.575,82.565,82.565,8400000.0
2008-12-23 06:52:00,82.57,82.585,82.565,82.585,18000000.0
2008-12-23 06:53:00,82.59,82.59,82.585,82.585,14400000.0
2008-12-23 06:54:00,82.575,82.585,82.565,82.565,31200000.0
2008-12-23 06:55:00,82.57,82.575,82.545,82.545,16800000.0
2008-12-23 06:56:00,82.55,82.55,82.525,82.53,16400000.0
2008-12-23 06:57:00,82.52,82.535,82.52,82.525,18400000.0
2008-12-23 06:58:00,82.515,82.53,82.515,82.525,19600000.0
2008-12-23 06:59:00,82.53,82.535,82.525,82.53,11200000.0
2008-12-23 07:00:00,82.53,82.54,82.53,82.53,4800000.0
2008-12-23 07:01:00,82.525,82.57,82.515,82.515,28800000.0
2008-12-23 07:02:00,82.515,82.545,82.515,82.515,40400000.0
2008-12-23 07:03:00,82.52,82.52,82.505,82.505,6000000.0
2008-12-23 07:04:00,82.5,82.515,82.495,82.51,38000000.0
2008-12-23 07:05:00,82.505,82.515,82.505,82.51,13200000.0
2008-12-23 07:06:00,82.51,82.515,82.51,82.515,3600000.0
2008-12-23 07:07:00,82.52,82.52,82.515,82.52,15600000.0
2008-12-23 07:08:00,82.525,82.56,82.525,82.555,15600000.0
2008-12-23 07:09:00,82.555,82.565,82.555,82.565,3600000.0
2008-12-23 07:10:00,82.565,82.585,82.565,82.575,18400000.0
2008-12-23 07:11:00,82.575,82.59,82.57,82.58,26800000.0
2008-12-23 07:12:00,82.585,82.6,82.575,82.575,41200000.0
2008-12-23 07:13:00,82.575,82.58,82.56,82.575,16800000.0
2008-12-23 07:14:00,82.565,82.575,82.565,82.57,12000000.0
2008-12-23 07:15:00,82.57,82.59,82.57,82.59,8400000.0
2008-12-23 07:16:00,82.595,82.595,82.545,82.575,16400000.0
2008-12-23 07:17:00,82.585,82.585,82.555,82.57,24800000.0
2008-12-23 07:18:00,82.535,82.535,82.535,82.535,1600000.0
2008-12-23 07:19:00,82.56,82.57,82.555,82.555,6000000.0
2008-12-23 07:20:00,82.56,82.56,82.55,82.55,7200000.0
2008-12-23 07:21:00,82.55,82.56,82.55,82.56,18000000.0
2008-12-23 07:22:00,82.565,82.58,82.56,82.575,14400000.0
2008-12-23 07:23:00,82.575,82.575,82.565,82.57,26000000.0
2008-12-23 07:24:00,82.565,82.57,82.56,82.56,12000000.0
2008-12-23 07:25:00,82.565,82.565,82.56,82.56,3600000.0
2008-12-23 07:26:00,82.538,82.542,82.528,82.542,40000000.0
2008-12-23 07:27:00,82.525,82.525,82.525,82.525,1600000.0
2008-12-23 07:28:00,82.54,82.56,82.54,82.56,2800000.0
2008-12-23 07:29:00,82.56,82.56,82.53,82.53,11200000.0
2008-12-23 07:30:00,82.53,82.53,82.505,82.505,28800000.0
2008-12-23 07:31:00,82.51,82.515,82.5,82.5,24400000.0
2008-12-23 07:32:00,82.505,82.525,82.5,82.51,34400000.0
2008-12-23 07:33:00,82.505,82.515,82.505,82.51,10000000.0
2008-12-23 07:34:00,82.505,82.515,82.505,82.515,18800000.0
2008-12-23 07:35:00,82.525,82.53,82.515,82.515,30800000.0
2008-12-23 07:36:00,82.515,82.515,82.51,82.515,4400000.0
2008-12-23 07:37:00,82.515,82.515,82.515,82.515,1200000.0
2008-12-23 07:38:00,82.515,82.515,82.51,82.51,10400000.0
2008-12-23 07:39:00,82.505,82.515,82.505,82.515,24000000.0
2008-12-23 07:40:00,82.515,82.53,82.5,82.505,53600000.0
2008-12-23 07:41:00,82.505,82.51,82.485,82.49,35200000.0
2008-12-23 07:42:00,82.485,82.49,82.48,82.485,19200000.0
2008-12-23 07:43:00,82.485,82.49,82.48,82.49,12400000.0
2008-12-23 07:44:00,82.49,82.49,82.48,82.485,11200000.0
2008-12-23 07:45:00,82.48,82.49,82.48,82.49,16400000.0
2008-12-23 07:46:00,82.495,82.51,82.495,82.51,12800000.0
2008-12-23 07:47:00,82.505,82.51,82.505,82.51,3200000.0
2008-12-23 07:48:00,82.515,82.52,82.51,82.52,12000000.0
2008-12-23 07:49:00,82.515,82.565,82.515,82.565,28800000.0
2008-12-23 07:50:00,82.555,82.56,82.55,82.56,10400000.0
2008-12-23 07:51:00,82.58,82.58,82.57,82.57,8000000.0
2008-12-23 07:52:00,82.565,82.565,82.55,82.56,17200000.0
2008-12-23 07:53:00,82.56,82.565,82.56,82.56,6000000.0
2008-12-23 07:54:00,82.56,82.565,82.55,82.55,29200000.0
2008-12-23 07:55:00,82.555,82.56,82.555,82.56,3200000.0
2008-12-23 07:56:00,82.575,82.575,82.56,82.56,4400000.0
2008-12-23 07:57:00,82.575,82.575,82.56,82.565,9200000.0
2008-12-23 07:58:00,82.531,82.547,82.506,82.539,56000000.0
2008-12-23 07:59:00,82.58,82.58,82.565,82.565,3200000.0
2008-12-23 08:00:00,82.532,82.545,82.525,82.545,111200000.0
2008-12-23 08:01:00,82.565,82.565,82.56,82.565,9600000.0
2008-12-23 08:02:00,82.565,82.565,82.56,82.56,4400000.0
2008-12-23 08:03:00,82.56,82.56,82.55,82.56,15600000.0
2008-12-23 08:04:00,82.565,82.6,82.54,82.55,65600000.0
2008-12-23 08:05:00,82.55,82.57,82.485,82.56,58400000.0
2008-12-23 08:06:00,82.555,82.555,82.53,82.54,15600000.0
2008-12-23 08:07:00,82.545,82.55,82.545,82.55,2400000.0
2008-12-23 08:08:00,82.545,82.565,82.545,82.555,14400000.0
2008-12-23 08:09:00,82.56,82.56,82.55,82.55,9600000.0
2008-12-23 08:10:00,82.555,82.6,82.555,82.6,18000000.0
2008-12-23 08:11:00,82.595,82.61,82.595,82.6,28800000.0
2008-12-23 08:12:00,82.605,82.605,82.59,82.6,23600000.0
2008-12-23 08:13:00,82.595,82.61,82.595,82.61,9600000.0
2008-12-23 08:14:00,82.61,82.61,82.575,82.6,30400000.0
2008-12-23 08:15:00,82.6,82.605,82.6,82.6,10800000.0
2008-12-23 08:16:00,82.605,82.605,82.6,82.605,10800000.0
2008-12-23 08:17:00,82.605,82.61,82.6,82.6,15600000.0
2008-12-23 08:18:00,82.595,82.61,82.595,82.61,47600000.0
2008-12-23 08:19:00,82.61,82.61,82.585,82.585,22000000.0
2008-12-23 08:20:00,82.59,82.6,82.575,82.595,39200000.0
2008-12-23 08:21:00,82.585,82.6,82.585,82.585,21600000.0
2008-12-23 08:22:00,82.585,82.585,82.57,82.58,11200000.0
2008-12-23 08:23:00,82.58,82.58,82.58,82.58,6800000.0
2008-12-23 08:24:00,82.58,82.65,82.58,82.64,39000000.0
2008-12-23 08:25:00,82.645,82.685,82.62,82.625,66400000.0
2008-12-23 08:26:00,82.62,82.635,82.62,82.63,20000000.0
2008-12-23 08:27:00,82.635,82.635,82.61,82.61,36000000.0
2008-12-23 08:28:00,82.61,82.63,82.595,82.595,20800000.0
2008-12-23 08:29:00,82.595,82.625,82.595,82.62,20400000.0
2008-12-23 08:30:00,82.61,82.62,82.605,82.62,12000000.0
2008-12-23 08:31:00,82.625,82.64,82.615,82.63,24800000.0
2008-12-23 08:32:00,82.64,82.665,82.64,82.655,21200000.0
2008-12-23 08:33:00,82.655,82.665,82.655,82.66,7200000.0
2008-12-23 08:34:00,82.655,82.66,82.645,82.655,23600000.0
2008-12-23 08:35:00,82.665,82.75,82.66,82.715,19000000.0
2008-12-23 08:36:00,82.725,82.73,82.725,82.725,9200000.0
2008-12-23 08:37:00,82.73,82.73,82.725,82.73,6800000.0
2008-12-23 08:38:00,82.73,82.765,82.73,82.765,60800000.0
2008-12-23 08:39:00,82.74,82.74,82.725,82.725,26800000.0
2008-12-23 08:40:00,82.72,82.725,82.675,82.69,41200000.0
2008-12-23 08:41:00,82.7,82.715,82.645,82.65,45600000.0
2008-12-23 08:42:00,82.65,82.65,82.605,82.625,62000000.0
2008-12-23 08:43:00,82.625,82.67,82.625,82.655,28800000.0
2008-12-23 08:44:00,82.665,82.665,82.645,82.645,18400000.0
2008-12-23 08:45:00,82.62,82.66,82.58,82.64,91200000.0
2008-12-23 08:46:00,82.645,82.655,82.595,82.61,60400000.0
2008-12-23 08:47:00,82.61,82.645,82.565,82.625,91600000.0
2008-12-23 08:48:00,82.625,82.63,82.6,82.605,39200000.0
2008-12-23 08:49:00,82.6,82.605,82.6,82.605,7200000.0
2008-12-23 08:50:00,82.605,82.615,82.595,82.615,30000000.0
2008-12-23 08:51:00,82.61,82.615,82.59,82.605,43200000.0
2008-12-23 08:52:00,82.605,82.61,82.59,82.605,16400000.0
2008-12-23 08:53:00,82.605,82.605,82.595,82.595,17200000.0
2008-12-23 08:54:00,82.595,82.605,82.595,82.6,15600000.0
2008-12-23 08:55:00,82.605,82.605,82.595,82.595,7600000.0
2008-12-23 08:56:00,82.59,82.6,82.585,82.59,39600000.0
2008-12-23 08:57:00,82.585,82.585,82.41,82.445,65600000.0
2008-12-23 08:58:00,82.45,82.51,82.45,82.51,76800000.0
2008-12-23 08:59:00,82.505,82.535,82.495,82.53,49600000.0
2008-12-23 09:00:00,82.525,82.58,82.52,82.565,89600000.0
2008-12-23 09:01:00,82.56,82.585,82.555,82.585,77000000.0
2008-12-23 09:02:00,82.58,82.59,82.57,82.575,75800000.0
2008-12-23 09:03:00,82.575,82.575,82.555,82.555,24800000.0
2008-12-23 09:04:00,82.555,82.57,82.53,82.57,131200000.0
2008-12-23 09:05:00,82.565,82.565,82.525,82.565,81400000.0
2008-12-23 09:06:00,82.565,82.565,82.555,82.565,30200000.0
2008-12-23 09:07:00,82.56,82.56,82.555,82.555,9400000.0
2008-12-23 09:08:00,82.55,82.56,82.545,82.56,28600000.0
2008-12-23 09:09:00,82.565,82.595,82.565,82.585,34000000.0
2008-12-23 09:10:00,82.585,82.585,82.57,82.575,14000000.0
2008-12-23 09:11:00,82.575,82.585,82.57,82.57,13200000.0
2008-12-23 09:12:00,82.57,82.585,82.57,82.585,7600000.0
2008-12-23 09:13:00,82.585,82.585,82.55,82.55,20600000.0
2008-12-23 09:14:00,82.55,82.55,82.505,82.505,67200000.0
2008-12-23 09:15:00,82.515,82.54,82.5,82.53,47600000.0
2008-12-23 09:16:00,82.535,82.575,82.535,82.575,60400000.0
2008-12-23 09:17:00,82.58,82.64,82.575,82.615,115800000.0
2008-12-23 09:18:00,82.61,82.635,82.605,82.615,78800000.0
2008-12-23 09:19:00,82.615,82.62,82.6,82.62,53800000.0
2008-12-23 09:20:00,82.62,82.665,82.615,82.66,61200000.0
2008-12-23 09:21:00,82.66,82.66,82.63,82.635,56600000.0
2008-12-23 09:22:00,82.63,82.63,82.565,82.575,77000000.0
2008-12-23 09:23:00,82.575,82.605,82.56,82.605,80200000.0
2008-12-23 09:24:00,82.605,82.61,82.56,82.56,152400000.0
2008-12-23 09:25:00,82.57,82.57,82.505,82.505,65200000.0
2008-12-23 09:26:00,82.505,82.6,82.5,82.6,88000000.0
2008-12-23 09:27:00,82.605,82.625,82.56,82.56,107200000.0
2008-12-23 09:28:00,82.555,82.555,82.53,82.53,79800000.0
2008-12-23 09:29:00,82.535,82.535,82.435,82.475,128400000.0
2008-12-23 09:30:00,82.465,82.485,82.455,82.48,78600000.0
2008-12-23 09:31:00,82.48,82.525,82.48,82.52,129800000.0
2008-12-23 09:32:00,82.52,82.565,82.51,82.54,120800000.0
2008-12-23 09:33:00,82.545,82.58,82.54,82.55,97600000.0
2008-12-23 09:34:00,82.55,82.62,82.54,82.62,83200000.0
2008-12-23 09:35:00,82.62,82.62,82.59,82.615,67200000.0
2008-12-23 09:36:00,82.62,82.62,82.61,82.61,8000000.0
2008-12-23 09:37:00,82.61,82.65,82.565,82.575,97400000.0
2008-12-23 09:38:00,82.575,82.655,82.575,82.635,68000000.0
2008-12-23 09:39:00,82.635,82.635,82.61,82.625,35200000.0
2008-12-23 09:40:00,82.625,82.64,82.62,82.625,49600000.0
2008-12-23 09:41:00,82.62,82.63,82.615,82.62,48000000.0
2008-12-23 09:42:00,82.62,82.62,82.605,82.61,46400000.0
2008-12-23 09:43:00,82.62,82.635,82.605,82.635,48000000.0
2008-12-23 09:44:00,82.635,82.635,82.615,82.62,44800000.0
2008-12-23 09:45:00,82.62,82.635,82.605,82.615,27200000.0
2008-12-23 09:46:00,82.615,82.62,82.615,82.62,19200000.0
2008-12-23 09:47:00,82.62,82.625,82.615,82.62,25600000.0
2008-12-23 09:48:00,82.62,82.625,82.605,82.62,41600000.0
2008-12-23 09:49:00,82.605,82.605,82.565,82.585,27200000.0
2008-12-23 09:50:00,82.565,82.63,82.56,82.585,110800000.0
2008-12-23 09:51:00,82.58,82.63,82.58,82.61,111200000.0
2008-12-23 09:52:00,82.61,82.65,82.6,82.6,138800000.0
2008-12-23 09:53:00,82.6,82.6,82.535,82.565,134200000.0
2008-12-23 09:54:00,82.565,82.625,82.565,82.58,146000000.0
2008-12-23 09:55:00,82.575,82.58,82.53,82.55,91200000.0
2008-12-23 09:56:00,82.55,82.605,82.55,82.575,150000000.0
2008-12-23 09:57:00,82.575,82.68,82.57,82.665,174800000.0
2008-12-23 09:58:00,82.665,82.685,82.665,82.675,97600000.0
2008-12-23 09:59:00,82.65,82.69,82.61,82.69,160400000.0
2008-12-23 10:00:00,82.71,82.775,82.66,82.685,223600000.0
2008-12-23 10:01:00,82.68,82.68,82.67,82.67,22400000.0
2008-12-23 10:02:00,82.665,82.7,82.665,82.7,16000000.0
2008-12-23 10:03:00,82.7,82.72,82.68,82.7,79600000.0
2008-12-23 10:04:00,82.7,82.7,82.63,82.66,58600000.0
2008-12-23 10:05:00,82.66,82.665,82.625,82.63,94000000.0
2008-12-23 10:06:00,82.61,82.63,82.585,82.595,49000000.0
2008-12-23 10:07:00,82.59,82.615,82.58,82.615,119200000.0
2008-12-23 10:08:00,82.615,82.615,82.605,82.615,17600000.0
2008-12-23 10:09:00,82.625,82.635,82.615,82.63,45600000.0
2008-12-23 10:10:00,82.64,82.67,82.64,82.665,12800000.0
2008-12-23 10:11:00,82.655,82.665,82.645,82.645,27200000.0
2008-12-23 10:12:00,82.65,82.69,82.635,82.655,79600000.0
2008-12-23 10:13:00,82.66,82.67,82.625,82.63,40000000.0
2008-12-23 10:14:00,82.64,82.64,82.595,82.595,44000000.0
2008-12-23 10:15:00,82.59,82.6,82.55,82.57,67600000.0
2008-12-23 10:16:00,82.565,82.605,82.565,82.6,73600000.0
2008-12-23 10:17:00,82.6,82.635,82.595,82.595,55600000.0
2008-12-23 10:18:00,82.6,82.605,82.585,82.585,28400000.0
2008-12-23 10:19:00,82.585,82.595,82.575,82.575,14000000.0
2008-12-23 10:20:00,82.57,82.6,82.565,82.6,48000000.0
2008-12-23 10:21:00,82.595,82.605,82.56,82.56,56000000.0
2008-12-23 10:22:00,82.565,82.57,82.55,82.555,76800000.0
2008-12-23 10:23:00,82.56,82.58,82.52,82.575,52000000.0
2008-12-23 10:24:00,82.56,82.585,82.555,82.585,50800000.0
2008-12-23 10:25:00,82.585,82.61,82.54,82.555,193200000.0
2008-12-23 10:26:00,82.56,82.59,82.56,82.575,68400000.0
2008-12-23 10:27:00,82.585,82.585,82.535,82.55,104800000.0
2008-12-23 10:28:00,82.545,82.55,82.525,82.545,78000000.0
2008-12-23 10:29:00,82.54,82.54,82.51,82.515,58400000.0
2008-12-23 10:30:00,82.52,82.55,82.52,82.545,51200000.0
2008-12-23 10:31:00,82.535,82.56,82.535,82.55,39200000.0
2008-12-23 10:32:00,82.55,82.55,82.525,82.525,35200000.0
2008-12-23 10:33:00,82.53,82.555,82.52,82.535,69600000.0
2008-12-23 10:34:00,82.54,82.555,82.525,82.545,71200000.0
2008-12-23 10:35:00,82.545,82.575,82.5,82.505,118000000.0
2008-12-23 10:36:00,82.5,82.565,82.495,82.545,118000000.0
2008-12-23 10:37:00,82.545,82.56,82.515,82.515,60800000.0
2008-12-23 10:38:00,82.515,82.52,82.34,82.39,104800000.0
2008-12-23 10:39:00,82.395,82.43,82.375,82.43,117600000.0
2008-12-23 10:40:00,82.43,82.445,82.41,82.44,66400000.0
2008-12-23 10:41:00,82.445,82.47,82.445,82.465,48000000.0
2008-12-23 10:42:00,82.465,82.475,82.455,82.47,75200000.0
2008-12-23 10:43:00,82.47,82.47,82.385,82.43,99200000.0
2008-12-23 10:44:00,82.43,82.465,82.385,82.465,148400000.0
2008-12-23 10:45:00,82.465,82.5,82.46,82.47,120800000.0
2008-12-23 10:46:00,82.475,82.505,82.445,82.465,113200000.0
2008-12-23 10:47:00,82.465,82.55,82.46,82.535,134800000.0
2008-12-23 10:48:00,82.53,82.53,82.475,82.515,97200000.0
2008-12-23 10:49:00,82.51,82.55,82.505,82.535,57200000.0
2008-12-23 10:50:00,82.53,82.545,82.475,82.525,84400000.0
2008-12-23 10:51:00,82.525,82.54,82.505,82.505,88400000.0
2008-12-23 10:52:00,82.515,82.515,82.495,82.505,42800000.0
2008-12-23 10:53:00,82.505,82.605,82.505,82.565,120400000.0
2008-12-23 10:54:00,82.57,82.58,82.53,82.55,157600000.0
2008-12-23 10:55:00,82.54,82.55,82.46,82.47,107600000.0
2008-12-23 10:56:00,82.475,82.485,82.42,82.44,205000000.0
2008-12-23 10:57:00,82.44,82.45,82.405,82.45,152000000.0
2008-12-23 10:58:00,82.45,82.485,82.41,82.47,156000000.0
2008-12-23 10:59:00,82.465,82.505,82.465,82.48,178000000.0
2008-12-23 11:00:00,82.485,82.575,82.485,82.555,190400000.0
2008-12-23 11:01:00,82.555,82.57,82.535,82.57,104800000.0
2008-12-23 11:02:00,82.565,82.575,82.495,82.495,136800000.0
2008-12-23 11:03:00,82.495,82.5,82.475,82.475,44800000.0
2008-12-23 11:04:00,82.475,82.49,82.445,82.465,79400000.0
2008-12-23 11:05:00,82.465,82.5,82.46,82.485,82400000.0
2008-12-23 11:06:00,82.485,82.485,82.455,82.465,78400000.0
2008-12-23 11:07:00,82.465,82.475,82.445,82.465,96400000.0
2008-12-23 11:08:00,82.465,82.47,82.44,82.445,105600000.0
2008-12-23 11:09:00,82.445,82.505,82.435,82.445,129600000.0
2008-12-23 11:10:00,82.445,82.48,82.435,82.47,130400000.0
2008-12-23 11:11:00,82.47,82.475,82.43,82.465,84800000.0
2008-12-23 11:12:00,82.465,82.475,82.45,82.47,78800000.0
2008-12-23 11:13:00,82.475,82.48,82.435,82.48,104800000.0
2008-12-23 11:14:00,82.49,82.505,82.465,82.495,89200000.0
2008-12-23 11:15:00,82.5,82.5,82.465,82.47,47200000.0
2008-12-23 11:16:00,82.475,82.48,82.47,82.47,14400000.0
2008-12-23 11:17:00,82.47,82.525,82.47,82.505,136000000.0
2008-12-23 11:18:00,82.505,82.535,82.505,82.515,84400000.0
2008-12-23 11:19:00,82.515,82.515,82.47,82.47,50400000.0
2008-12-23 11:20:00,82.47,82.53,82.47,82.49,89600000.0
2008-12-23 11:21:00,82.49,82.495,82.49,82.49,28400000.0
2008-12-23 11:22:00,82.49,82.49,82.44,82.465,101800000.0
2008-12-23 11:23:00,82.465,82.495,82.455,82.485,54000000.0
2008-12-23 11:24:00,82.485,82.52,82.48,82.51,54800000.0
2008-12-23 11:25:00,82.52,82.555,82.52,82.52,52000000.0
2008-12-23 11:26:00,82.535,82.595,82.51,82.58,119200000.0
2008-12-23 11:27:00,82.585,82.6,82.565,82.58,98000000.0
2008-12-23 11:28:00,82.58,82.615,82.58,82.595,147600000.0
2008-12-23 11:29:00,82.585,82.64,82.585,82.625,185000000.0
2008-12-23 11:30:00,82.63,82.63,82.6,82.605,48400000.0
2008-12-23 11:31:00,82.6,82.615,82.595,82.605,58800000.0
2008-12-23 11:32:00,82.6,82.645,82.595,82.635,74200000.0
2008-12-23 11:33:00,82.63,82.685,82.62,82.63,94000000.0
2008-12-23 11:34:00,82.625,82.665,82.555,82.56,137200000.0
2008-12-23 11:35:00,82.555,82.565,82.54,82.56,35200000.0
2008-12-23 11:36:00,82.555,82.59,82.555,82.585,39600000.0
2008-12-23 11:37:00,82.585,82.625,82.585,82.595,30800000.0
2008-12-23 11:38:00,82.6,82.61,82.585,82.61,45200000.0
2008-12-23 11:39:00,82.61,82.62,82.595,82.6,37600000.0
2008-12-23 11:40:00,82.6,82.6,82.57,82.59,47600000.0
2008-12-23 11:41:00,82.6,82.6,82.585,82.59,20400000.0
2008-12-23 11:42:00,82.59,82.59,82.565,82.565,19200000.0
2008-12-23 11:43:00,82.575,82.59,82.565,82.585,66800000.0
2008-12-23 11:44:00,82.59,82.595,82.565,82.59,97600000.0
2008-12-23 11:45:00,82.59,82.615,82.575,82.59,81600000.0
2008-12-23 11:46:00,82.595,82.64,82.59,82.64,80400000.0
2008-12-23 11:47:00,82.635,82.635,82.56,82.56,79200000.0
2008-12-23 11:48:00,82.565,82.615,82.55,82.55,145600000.0
2008-12-23 11:49:00,82.555,82.58,82.535,82.555,133800000.0
2008-12-23 11:50:00,82.57,82.61,82.545,82.595,92400000.0
2008-12-23 11:51:00,82.595,82.595,82.545,82.56,93200000.0
2008-12-23 11:52:00,82.56,82.57,82.475,82.5,111800000.0
2008-12-23 11:53:00,82.505,82.535,82.49,82.525,139600000.0
2008-12-23 11:54:00,82.525,82.57,82.515,82.54,122400000.0
2008-12-23 11:55:00,82.535,82.565,82.53,82.55,49200000.0
2008-12-23 11:56:00,82.555,82.56,82.54,82.555,42000000.0
2008-12-23 11:57:00,82.565,82.605,82.555,82.605,63200000.0
2008-12-23 11:58:00,82.605,82.645,82.585,82.625,122800000.0
2008-12-23 11:59:00,82.625,82.645,82.52,82.52,94000000.0
2008-12-23 12:00:00,82.515,82.56,82.515,82.53,150000000.0
2008-12-23 12:01:00,82.54,82.555,82.5,82.51,172800000.0
2008-12-23 12:02:00,82.515,82.575,82.515,82.56,151200000.0
2008-12-23 12:03:00,82.55,82.565,82.52,82.56,178400000.0
2008-12-23 12:04:00,82.555,82.58,82.515,82.555,151400000.0
2008-12-23 12:05:00,82.56,82.585,82.55,82.55,150800000.0
2008-12-23 12:06:00,82.545,82.57,82.54,82.54,146800000.0
2008-12-23 12:07:00,82.485,82.595,82.485,82.595,154000000.0
2008-12-23 12:08:00,82.595,82.61,82.575,82.6,115200000.0
2008-12-23 12:09:00,82.59,82.59,82.57,82.575,43600000.0
2008-12-23 12:10:00,82.57,82.585,82.56,82.57,68400000.0
2008-12-23 12:11:00,82.57,82.605,82.565,82.59,92800000.0
2008-12-23 12:12:00,82.59,82.59,82.545,82.555,94400000.0
2008-12-23 12:13:00,82.555,82.595,82.555,82.585,55600000.0
2008-12-23 12:14:00,82.59,82.59,82.565,82.585,48000000.0
2008-12-23 12:15:00,82.585,82.595,82.565,82.575,34800000.0
2008-12-23 12:16:00,82.575,82.615,82.565,82.61,126800000.0
2008-12-23 12:17:00,82.61,82.61,82.59,82.595,116800000.0
2008-12-23 12:18:00,82.6,82.63,82.59,82.625,113800000.0
2008-12-23 12:19:00,82.62,82.63,82.595,82.61,92400000.0
2008-12-23 12:20:00,82.605,82.62,82.595,82.605,50000000.0
2008-12-23 12:21:00,82.605,82.635,82.605,82.635,22000000.0
2008-12-23 12:22:00,82.63,82.645,82.63,82.645,21600000.0
2008-12-23 12:23:00,82.65,82.68,82.645,82.66,85800000.0
2008-12-23 12:24:00,82.66,82.68,82.65,82.65,148800000.0
2008-12-23 12:25:00,82.65,82.715,82.65,82.68,118800000.0
2008-12-23 12:26:00,82.68,82.68,82.63,82.635,39800000.0
2008-12-23 12:27:00,82.64,82.66,82.635,82.655,78000000.0
2008-12-23 12:28:00,82.66,82.67,82.635,82.655,53200000.0
2008-12-23 12:29:00,82.66,82.665,82.63,82.645,29200000.0
2008-12-23 12:30:00,82.64,82.67,82.625,82.625,69200000.0
2008-12-23 12:31:00,82.625,82.63,82.61,82.625,62400000.0
2008-12-23 12:32:00,82.625,82.63,82.62,82.62,12400000.0
2008-12-23 12:33:00,82.625,82.665,82.625,82.655,79800000.0
2008-12-23 12:34:00,82.66,82.675,82.655,82.66,27200000.0
2008-12-23 12:35:00,82.67,82.685,82.615,82.615,140600000.0
2008-12-23 12:36:00,82.615,82.69,82.61,82.67,91200000.0
2008-12-23 12:37:00,82.685,82.735,82.68,82.725,129200000.0
2008-12-23 12:38:00,82.725,82.735,82.705,82.735,54000000.0
2008-12-23 12:39:00,82.73,82.76,82.725,82.745,119000000.0
2008-12-23 12:40:00,82.75,82.765,82.69,82.72,174800000.0
2008-12-23 12:41:00,82.72,82.76,82.635,82.67,125400000.0
2008-12-23 12:42:00,82.665,82.685,82.595,82.625,143000000.0
2008-12-23 12:43:00,82.62,82.655,82.595,82.63,99600000.0
2008-12-23 12:44:00,82.625,82.635,82.55,82.6,82800000.0
2008-12-23 12:45:00,82.6,82.66,82.59,82.65,90800000.0
2008-12-23 12:46:00,82.645,82.655,82.64,82.64,74400000.0
2008-12-23 12:47:00,82.635,82.645,82.6,82.615,62000000.0
2008-12-23 12:48:00,82.6,82.685,82.6,82.665,106000000.0
2008-12-23 12:49:00,82.67,82.69,82.635,82.65,150400000.0
2008-12-23 12:50:00,82.645,82.665,82.635,82.655,79200000.0
2008-12-23 12:51:00,82.66,82.68,82.655,82.675,74800000.0
2008-12-23 12:52:00,82.675,82.695,82.655,82.655,54000000.0
2008-12-23 12:53:00,82.65,82.65,82.61,82.64,41200000.0
2008-12-23 12:54:00,82.64,82.7,82.64,82.7,93600000.0
2008-12-23 12:55:00,82.705,82.72,82.68,82.685,96400000.0
2008-12-23 12:56:00,82.685,82.715,82.68,82.695,42400000.0
2008-12-23 12:57:00,82.7,82.72,82.68,82.685,103600000.0
2008-12-23 12:58:00,82.69,82.73,82.665,82.72,94400000.0
2008-12-23 12:59:00,82.72,82.735,82.71,82.715,46400000.0
2008-12-23 13:00:00,82.72,82.73,82.695,82.73,24000000.0
2008-12-23 13:01:00,82.73,82.76,82.71,82.76,79200000.0
2008-12-23 13:02:00,82.755,82.805,82.755,82.775,125200000.0
2008-12-23 13:03:00,82.775,82.795,82.76,82.775,45600000.0
2008-12-23 13:04:00,82.77,82.775,82.74,82.755,80000000.0
2008-12-23 13:05:00,82.76,82.765,82.74,82.75,86400000.0
2008-12-23 13:06:00,82.75,82.775,82.745,82.77,80400000.0
2008-12-23 13:07:00,82.77,82.775,82.74,82.745,96800000.0
2008-12-23 13:08:00,82.74,82.75,82.74,82.745,103600000.0
2008-12-23 13:09:00,82.745,82.78,82.745,82.765,56400000.0
2008-12-23 13:10:00,82.77,82.8,82.75,82.795,95600000.0
2008-12-23 13:11:00,82.795,82.81,82.765,82.765,48000000.0
2008-12-23 13:12:00,82.765,82.765,82.76,82.76,20400000.0
2008-12-23 13:13:00,82.76,82.76,82.76,82.76,12000000.0
2008-12-23 13:14:00,82.76,82.76,82.76,82.76,33600000.0
2008-12-23 13:15:00,82.76,82.76,82.715,82.74,46800000.0
2008-12-23 13:16:00,82.735,82.745,82.7,82.745,88800000.0
2008-12-23 13:17:00,82.745,82.755,82.71,82.73,72400000.0
2008-12-23 13:18:00,82.73,82.74,82.66,82.695,73600000.0
2008-12-23 13:19:00,82.69,82.71,82.675,82.675,51200000.0
2008-12-23 13:20:00,82.68,82.69,82.67,82.67,52800000.0
2008-12-23 13:21:00,82.655,82.68,82.645,82.675,37200000.0
2008-12-23 13:22:00,82.665,82.68,82.655,82.67,49000000.0
2008-12-23 13:23:00,82.67,82.67,82.655,82.665,99800000.0
2008-12-23 13:24:00,82.665,82.67,82.645,82.645,48000000.0
2008-12-23 13:25:00,82.645,82.7,82.635,82.68,80800000.0
2008-12-23 13:26:00,82.675,82.695,82.645,82.69,76400000.0
2008-12-23 13:27:00,82.69,82.695,82.69,82.695,8000000.0
2008-12-23 13:28:00,82.695,82.715,82.675,82.675,40000000.0
2008-12-23 13:29:00,82.68,82.705,82.68,82.705,46000000.0
2008-12-23 13:30:00,82.7,82.72,82.7,82.715,29600000.0
2008-12-23 13:31:00,82.715,82.72,82.705,82.715,51200000.0
2008-12-23 13:32:00,82.715,82.73,82.715,82.72,17600000.0
2008-12-23 13:33:00,82.715,82.72,82.685,82.715,70000000.0
2008-12-23 13:34:00,82.715,82.73,82.705,82.715,103200000.0
2008-12-23 13:35:00,82.715,82.74,82.69,82.71,130800000.0
2008-12-23 13:36:00,82.725,82.745,82.725,82.745,41200000.0
2008-12-23 13:37:00,82.755,82.775,82.715,82.745,144400000.0
2008-12-23 13:38:00,82.745,82.79,82.745,82.785,94800000.0
2008-12-23 13:39:00,82.78,82.78,82.7,82.72,66400000.0
2008-12-23 13:40:00,82.73,82.76,82.655,82.67,95600000.0
2008-12-23 13:41:00,82.67,82.695,82.645,82.69,132200000.0
2008-12-23 13:42:00,82.685,82.73,82.68,82.73,91600000.0
2008-12-23 13:43:00,82.72,82.72,82.68,82.685,63600000.0
2008-12-23 13:44:00,82.69,82.725,82.675,82.7,50000000.0
2008-12-23 13:45:00,82.705,82.73,82.7,82.71,87200000.0
2008-12-23 13:46:00,82.705,82.715,82.69,82.7,98400000.0
2008-12-23 13:47:00,82.695,82.725,82.685,82.69,140600000.0
2008-12-23 13:48:00,82.695,82.71,82.685,82.71,54800000.0
2008-12-23 13:49:00,82.72,82.73,82.72,82.72,15600000.0
2008-12-23 13:50:00,82.73,82.735,82.725,82.725,35200000.0
2008-12-23 13:51:00,82.725,82.73,82.7,82.7,82400000.0
2008-12-23 13:52:00,82.705,82.71,82.69,82.71,42000000.0
2008-12-23 13:53:00,82.715,82.715,82.68,82.695,27600000.0
2008-12-23 13:54:00,82.69,82.725,82.68,82.725,96200000.0
2008-12-23 13:55:00,82.725,82.725,82.68,82.68,16000000.0
2008-12-23 13:56:00,82.69,82.7,82.69,82.69,22400000.0
2008-12-23 13:57:00,82.69,82.69,82.67,82.675,23200000.0
2008-12-23 13:58:00,82.67,82.69,82.655,82.685,52800000.0
2008-12-23 13:59:00,82.685,82.72,82.68,82.715,84800000.0
2008-12-23 14:00:00,82.715,82.76,82.715,82.735,67400000.0
2008-12-23 14:01:00,82.74,82.745,82.72,82.745,54000000.0
2008-12-23 14:02:00,82.75,82.795,82.735,82.76,130000000.0
2008-12-23 14:03:00,82.76,82.765,82.745,82.765,28400000.0
2008-12-23 14:04:00,82.765,82.77,82.75,82.76,108000000.0
2008-12-23 14:05:00,82.755,82.78,82.755,82.78,37200000.0
2008-12-23 14:06:00,82.78,82.815,82.775,82.81,67600000.0
2008-12-23 14:07:00,82.815,82.815,82.8,82.8,86400000.0
2008-12-23 14:08:00,82.8,82.81,82.79,82.795,59600000.0
2008-12-23 14:09:00,82.79,82.805,82.79,82.79,25200000.0
2008-12-23 14:10:00,82.78,82.81,82.775,82.785,66800000.0
2008-12-23 14:11:00,82.78,82.795,82.78,82.785,57600000.0
2008-12-23 14:12:00,82.785,82.795,82.775,82.79,82800000.0
2008-12-23 14:13:00,82.79,82.805,82.77,82.795,102800000.0
2008-12-23 14:14:00,82.795,82.805,82.79,82.795,39200000.0
2008-12-23 14:15:00,82.795,82.825,82.78,82.795,107000000.0
2008-12-23 14:16:00,82.795,82.8,82.775,82.785,72400000.0
2008-12-23 14:17:00,82.785,82.795,82.775,82.79,43200000.0
2008-12-23 14:18:00,82.79,82.81,82.78,82.795,53600000.0
2008-12-23 14:19:00,82.79,82.815,82.79,82.8,80400000.0
2008-12-23 14:20:00,82.795,82.82,82.79,82.79,40000000.0
2008-12-23 14:21:00,82.785,82.79,82.77,82.77,17200000.0
2008-12-23 14:22:00,82.775,82.81,82.745,82.76,83800000.0
2008-12-23 14:23:00,82.76,82.8,82.76,82.78,55000000.0
2008-12-23 14:24:00,82.775,82.785,82.755,82.76,69600000.0
2008-12-23 14:25:00,82.76,82.77,82.74,82.745,70400000.0
2008-12-23 14:26:00,82.745,82.78,82.745,82.775,88600000.0
2008-12-23 14:27:00,82.775,82.81,82.745,82.81,111400000.0
2008-12-23 14:28:00,82.81,82.835,82.75,82.835,155400000.0
2008-12-23 14:29:00,82.84,82.84,82.775,82.84,140000000.0
2008-12-23 14:30:00,82.835,82.885,82.81,82.845,143600000.0
2008-12-23 14:31:00,82.845,82.87,82.835,82.87,76800000.0
2008-12-23 14:32:00,82.86,82.885,82.85,82.875,62800000.0
2008-12-23 14:33:00,82.875,82.905,82.86,82.9,91600000.0
2008-12-23 14:34:00,82.895,82.925,82.86,82.925,91200000.0
2008-12-23 14:35:00,82.915,82.93,82.875,82.91,90800000.0
2008-12-23 14:36:00,82.915,82.915,82.825,82.835,102800000.0
2008-12-23 14:37:00,82.83,82.87,82.83,82.865,116000000.0
2008-12-23 14:38:00,82.87,82.89,82.805,82.83,95600000.0
2008-12-23 14:39:00,82.83,82.86,82.8,82.8,64000000.0
2008-12-23 14:40:00,82.8,82.885,82.8,82.86,94800000.0
2008-12-23 14:41:00,82.86,82.895,82.82,82.875,155200000.0
2008-12-23 14:42:00,82.875,82.905,82.86,82.885,56400000.0
2008-12-23 14:43:00,82.885,82.94,82.88,82.915,104800000.0
2008-12-23 14:44:00,82.915,82.955,82.915,82.93,49600000.0
2008-12-23 14:45:00,82.925,82.99,82.925,82.955,100400000.0
2008-12-23 14:46:00,82.955,83.015,82.94,83.005,66800000.0
2008-12-23 14:47:00,82.985,82.99,82.92,82.93,111600000.0
2008-12-23 14:48:00,82.93,82.945,82.925,82.925,84800000.0
2008-12-23 14:49:00,82.925,83.01,82.925,82.99,69600000.0
2008-12-23 14:50:00,83.0,83.0,82.915,82.975,84800000.0
2008-12-23 14:51:00,82.965,82.995,82.945,82.965,113600000.0
2008-12-23 14:52:00,82.955,82.965,82.95,82.955,32000000.0
2008-12-23 14:53:00,82.96,82.965,82.95,82.96,17600000.0
2008-12-23 14:54:00,82.94,82.965,82.935,82.945,55200000.0
2008-12-23 14:55:00,82.945,82.96,82.925,82.925,116000000.0
2008-12-23 14:56:00,82.925,82.925,82.91,82.91,32000000.0
2008-12-23 14:57:00,82.915,82.915,82.875,82.875,44800000.0
2008-12-23 14:58:00,82.87,82.9,82.86,82.895,52400000.0
2008-12-23 14:59:00,82.9,82.91,82.805,82.82,87200000.0
2008-12-23 15:00:00,82.82,82.835,82.785,82.835,146800000.0
2008-12-23 15:01:00,82.825,82.92,82.825,82.915,81200000.0
2008-12-23 15:02:00,82.91,82.935,82.87,82.905,107600000.0
2008-12-23 15:03:00,82.905,82.935,82.905,82.925,57600000.0
2008-12-23 15:04:00,82.94,82.985,82.93,82.98,50400000.0
2008-12-23 15:05:00,82.98,83.015,82.98,83.01,96000000.0
2008-12-23 15:06:00,83.015,83.02,83.005,83.02,38400000.0
2008-12-23 15:07:00,83.005,83.025,82.95,82.975,116400000.0
2008-12-23 15:08:00,82.975,83.0,82.965,82.97,81600000.0
2008-12-23 15:09:00,82.96,82.985,82.955,82.955,75200000.0
2008-12-23 15:10:00,82.96,82.965,82.935,82.96,74800000.0
2008-12-23 15:11:00,82.955,82.97,82.93,82.93,164000000.0
2008-12-23 15:12:00,82.93,82.955,82.915,82.94,94400000.0
2008-12-23 15:13:00,82.945,83.0,82.945,82.955,154000000.0
2008-12-23 15:14:00,82.95,83.03,82.935,82.985,133800000.0
2008-12-23 15:15:00,82.98,83.045,82.98,83.035,137200000.0
2008-12-23 15:16:00,83.04,83.04,83.0,83.0,94800000.0
2008-12-23 15:17:00,83.005,83.005,83.0,83.0,84000000.0
2008-12-23 15:18:00,83.0,83.015,83.0,83.0,100400000.0
2008-12-23 15:19:00,83.0,83.02,82.94,82.98,137200000.0
2008-12-23 15:20:00,82.995,83.01,82.97,82.975,120000000.0
2008-12-23 15:21:00,82.975,83.025,82.975,83.02,89800000.0
2008-12-23 15:22:00,83.015,83.025,82.96,83.025,121600000.0
2008-12-23 15:23:00,83.03,83.05,83.005,83.035,159600000.0
2008-12-23 15:24:00,83.035,83.06,83.02,83.05,112000000.0
2008-12-23 15:25:00,83.05,83.075,83.03,83.055,165600000.0
2008-12-23 15:26:00,83.06,83.085,83.045,83.075,107000000.0
2008-12-23 15:27:00,83.085,83.085,83.05,83.055,32400000.0
2008-12-23 15:28:00,83.055,83.06,82.97,83.035,75400000.0
2008-12-23 15:29:00,83.04,83.04,82.99,82.99,117400000.0
2008-12-23 15:30:00,82.99,83.0,82.99,82.995,108800000.0
2008-12-23 15:31:00,82.99,83.01,82.99,82.995,90800000.0
2008-12-23 15:32:00,82.995,83.015,82.97,82.985,88000000.0
2008-12-23 15:33:00,82.97,83.065,82.97,83.055,104000000.0
2008-12-23 15:34:00,83.05,83.07,83.045,83.055,60800000.0
2008-12-23 15:35:00,83.06,83.06,83.02,83.05,63200000.0
2008-12-23 15:36:00,83.045,83.05,83.015,83.05,40000000.0
2008-12-23 15:37:00,83.05,83.05,83.035,83.045,17200000.0
2008-12-23 15:38:00,83.05,83.055,83.005,83.05,79200000.0
2008-12-23 15:39:00,83.04,83.085,83.03,83.055,136800000.0
2008-12-23 15:40:00,83.055,83.08,83.04,83.065,102400000.0
2008-12-23 15:41:00,83.06,83.08,83.025,83.05,107600000.0
2008-12-23 15:42:00,83.045,83.065,83.01,83.015,102800000.0
2008-12-23 15:43:00,83.015,83.06,83.005,83.04,128800000.0
2008-12-23 15:44:00,83.04,83.085,83.04,83.07,106400000.0
2008-12-23 15:45:00,83.075,83.09,83.025,83.055,128000000.0
2008-12-23 15:46:00,83.055,83.14,83.01,83.14,169400000.0
2008-12-23 15:47:00,83.145,83.15,83.07,83.08,147200000.0
2008-12-23 15:48:00,83.075,83.105,83.075,83.095,119600000.0
2008-12-23 15:49:00,83.1,83.115,83.085,83.11,75200000.0
2008-12-23 15:50:00,83.1,83.17,83.09,83.13,114000000.0
2008-12-23 15:51:00,83.14,83.17,83.12,83.145,95200000.0
2008-12-23 15:52:00,83.135,83.145,83.115,83.14,85200000.0
2008-12-23 15:53:00,83.175,83.18,83.15,83.165,54400000.0
2008-12-23 15:54:00,83.16,83.16,83.11,83.11,96000000.0
2008-12-23 15:55:00,83.11,83.125,83.095,83.115,63200000.0
2008-12-23 15:56:00,83.12,83.15,83.115,83.125,80000000.0
2008-12-23 15:57:00,83.115,83.16,83.105,83.13,108400000.0
2008-12-23 15:58:00,83.14,83.15,83.1,83.12,72400000.0
2008-12-23 15:59:00,83.12,83.135,83.105,83.115,65600000.0
2008-12-23 16:00:00,83.125,83.145,83.105,83.11,72800000.0
2008-12-23 16:01:00,83.105,83.105,83.07,83.07,62800000.0
2008-12-23 16:02:00,83.075,83.075,83.015,83.025,104800000.0
2008-12-23 16:03:00,83.02,83.06,83.0,83.045,156800000.0
2008-12-23 16:04:00,83.055,83.125,83.055,83.125,64800000.0
2008-12-23 16:05:00,83.11,83.125,83.03,83.03,122800000.0
2008-12-23 16:06:00,83.035,83.065,83.035,83.055,78000000.0
2008-12-23 16:07:00,83.06,83.075,83.01,83.025,102800000.0
2008-12-23 16:08:00,83.025,83.03,83.0,83.02,122000000.0
2008-12-23 16:09:00,83.01,83.075,83.01,83.07,74400000.0
2008-12-23 16:10:00,83.065,83.085,83.05,83.065,90000000.0
2008-12-23 16:11:00,83.07,83.095,83.06,83.095,108400000.0
2008-12-23 16:12:00,83.09,83.11,83.05,83.05,97200000.0
2008-12-23 16:13:00,83.05,83.075,83.05,83.06,47600000.0
2008-12-23 16:14:00,83.055,83.085,83.05,83.08,71200000.0
2008-12-23 16:15:00,83.08,83.085,83.035,83.055,40000000.0
2008-12-23 16:16:00,83.05,83.075,83.04,83.07,32000000.0
2008-12-23 16:17:00,83.065,83.065,83.005,83.005,25200000.0
2008-12-23 16:18:00,83.005,83.045,82.99,83.02,78000000.0
2008-12-23 16:19:00,83.015,83.04,83.01,83.025,80800000.0
2008-12-23 16:20:00,83.03,83.05,83.01,83.015,56000000.0
2008-12-23 16:21:00,83.01,83.045,82.995,83.03,75200000.0
2008-12-23 16:22:00,83.03,83.075,83.03,83.065,74800000.0
2008-12-23 16:23:00,83.055,83.08,83.055,83.075,54400000.0
2008-12-23 16:24:00,83.07,83.09,83.065,83.08,52800000.0
2008-12-23 16:25:00,83.08,83.115,83.08,83.1,65600000.0
2008-12-23 16:26:00,83.105,83.115,83.095,83.115,54400000.0
2008-12-23 16:27:00,83.115,83.12,83.11,83.12,12800000.0
2008-12-23 16:28:00,83.12,83.23,83.115,83.22,80000000.0
2008-12-23 16:29:00,83.225,83.275,83.21,83.265,70400000.0
2008-12-23 16:30:00,83.255,83.27,83.215,83.25,106800000.0
2008-12-23 16:31:00,83.255,83.255,83.22,83.225,70400000.0
2008-12-23 16:32:00,83.23,83.25,83.225,83.24,70400000.0
2008-12-23 16:33:00,83.245,83.25,83.225,83.25,65600000.0
2008-12-23 16:34:00,83.26,83.285,83.225,83.285,90800000.0
2008-12-23 16:35:00,83.285,83.285,83.21,83.23,49600000.0
2008-12-23 16:36:00,83.24,83.255,83.23,83.245,70400000.0
2008-12-23 16:37:00,83.245,83.295,83.235,83.275,92800000.0
2008-12-23 16:38:00,83.29,83.3,83.265,83.265,81200000.0
2008-12-23 16:39:00,83.26,83.265,83.215,83.24,124800000.0
2008-12-23 16:40:00,83.235,83.26,83.23,83.235,100400000.0
2008-12-23 16:41:00,83.235,83.26,83.205,83.205,92800000.0
2008-12-23 16:42:00,83.205,83.225,83.005,83.02,160000000.0
2008-12-23 16:43:00,83.025,83.13,83.025,83.115,124400000.0
2008-12-23 16:44:00,83.12,83.145,83.115,83.115,87600000.0
2008-12-23 16:45:00,83.105,83.145,83.075,83.13,94800000.0
2008-12-23 16:46:00,83.135,83.155,83.11,83.155,75600000.0
2008-12-23 16:47:00,83.16,83.17,83.15,83.165,62400000.0
2008-12-23 16:48:00,83.16,83.175,83.15,83.16,65600000.0
2008-12-23 16:49:00,83.175,83.18,83.16,83.175,62400000.0
2008-12-23 16:50:00,83.17,83.24,83.17,83.24,91200000.0
2008-12-23 16:51:00,83.235,83.295,83.235,83.295,68800000.0
2008-12-23 16:52:00,83.295,83.32,83.27,83.3,121200000.0
2008-12-23 16:53:00,83.31,83.32,83.3,83.305,35200000.0
2008-12-23 16:54:00,83.31,83.32,83.29,83.31,75200000.0
2008-12-23 16:55:00,83.315,83.335,83.16,83.165,142000000.0
2008-12-23 16:56:00,83.165,83.205,83.165,83.185,66000000.0
2008-12-23 16:57:00,83.18,83.265,83.175,83.255,119800000.0
2008-12-23 16:58:00,83.255,83.29,83.235,83.24,164800000.0
2008-12-23 16:59:00,83.235,83.24,83.2,83.225,78800000.0
2008-12-23 17:00:00,83.22,83.3,83.17,83.175,179200000.0
2008-12-23 17:01:00,83.175,83.205,83.14,83.18,122000000.0
2008-12-23 17:02:00,83.185,83.215,83.18,83.19,93200000.0
2008-12-23 17:03:00,83.195,83.235,83.19,83.205,86000000.0
2008-12-23 17:04:00,83.2,83.21,83.2,83.2,40000000.0
2008-12-23 17:05:00,83.19,83.215,83.18,83.2,74000000.0
2008-12-23 17:06:00,83.2,83.23,83.19,83.205,80000000.0
2008-12-23 17:07:00,83.21,83.21,83.195,83.21,25600000.0
2008-12-23 17:08:00,83.21,83.21,83.185,83.185,12800000.0
2008-12-23 17:09:00,83.18,83.18,83.09,83.16,88800000.0
2008-12-23 17:10:00,83.15,83.185,83.12,83.135,75200000.0
2008-12-23 17:11:00,83.13,83.15,83.115,83.125,52800000.0
2008-12-23 17:12:00,83.125,83.155,83.105,83.13,114000000.0
2008-12-23 17:13:00,83.135,83.145,83.11,83.135,62400000.0
2008-12-23 17:14:00,83.135,83.16,83.13,83.155,48000000.0
2008-12-23 17:15:00,83.155,83.19,83.13,83.19,105600000.0
2008-12-23 17:16:00,83.185,83.185,83.06,83.095,92000000.0
2008-12-23 17:17:00,83.095,83.125,83.075,83.12,104400000.0
2008-12-23 17:18:00,83.125,83.155,83.125,83.14,36800000.0
2008-12-23 17:19:00,83.145,83.18,83.145,83.17,51200000.0
2008-12-23 17:20:00,83.18,83.185,83.13,83.145,99200000.0
2008-12-23 17:21:00,83.145,83.17,83.135,83.17,94400000.0
2008-12-23 17:22:00,83.165,83.175,83.145,83.15,65600000.0
2008-12-23 17:23:00,83.15,83.18,83.14,83.16,92800000.0
2008-12-23 17:24:00,83.155,83.22,83.155,83.195,107200000.0
2008-12-23 17:25:00,83.195,83.2,83.18,83.195,43200000.0
2008-12-23 17:26:00,83.21,83.22,83.18,83.195,72700000.0
2008-12-23 17:27:00,83.21,83.29,83.175,83.275,82800000.0
2008-12-23 17:28:00,83.28,83.29,83.27,83.275,63200000.0
2008-12-23 17:29:00,83.275,83.295,83.265,83.29,75600000.0
2008-12-23 17:30:00,83.295,83.325,83.295,83.315,20800000.0
2008-12-23 17:31:00,83.32,83.335,83.315,83.315,54400000.0
2008-12-23 17:32:00,83.32,83.33,83.315,83.315,72000000.0
2008-12-23 17:33:00,83.32,83.33,83.285,83.33,68800000.0
2008-12-23 17:34:00,83.33,83.35,83.31,83.33,71600000.0
2008-12-23 17:35:00,83.335,83.335,83.245,83.285,103600000.0
2008-12-23 17:36:00,83.28,83.305,83.225,83.29,109600000.0
2008-12-23 17:37:00,83.295,83.335,83.29,83.32,61600000.0
2008-12-23 17:38:00,83.325,83.35,83.3,83.31,143600000.0
2008-12-23 17:39:00,83.305,83.315,83.3,83.31,32000000.0
2008-12-23 17:40:00,83.315,83.315,83.285,83.295,49200000.0
2008-12-23 17:41:00,83.295,83.315,83.24,83.24,106800000.0
2008-12-23 17:42:00,83.24,83.285,83.24,83.28,159600000.0
2008-12-23 17:43:00,83.295,83.325,83.26,83.305,166600000.0
2008-12-23 17:44:00,83.3,83.31,83.225,83.24,126800000.0
2008-12-23 17:45:00,83.245,83.315,83.235,83.3,83000000.0
2008-12-23 17:46:00,83.3,83.35,83.275,83.275,139600000.0
2008-12-23 17:47:00,83.28,83.31,83.23,83.265,132000000.0
2008-12-23 17:48:00,83.265,83.29,83.245,83.285,116000000.0
2008-12-23 17:49:00,83.285,83.31,83.27,83.31,116800000.0
2008-12-23 17:50:00,83.295,83.315,83.28,83.315,107200000.0
2008-12-23 17:51:00,83.31,83.315,83.275,83.275,56000000.0
2008-12-23 17:52:00,83.28,83.35,83.28,83.33,101600000.0
2008-12-23 17:53:00,83.345,83.385,83.325,83.385,111600000.0
2008-12-23 17:54:00,83.38,83.39,83.335,83.37,96800000.0
2008-12-23 17:55:00,83.375,83.435,83.33,83.33,122800000.0
2008-12-23 17:56:00,83.355,83.355,83.305,83.35,114800000.0
2008-12-23 17:57:00,83.35,83.375,83.33,83.37,113200000.0
2008-12-23 17:58:00,83.375,83.415,83.31,83.35,98800000.0
2008-12-23 17:59:00,83.35,83.43,83.345,83.395,124800000.0
2008-12-23 18:00:00,83.39,83.51,83.39,83.45,149200000.0
2008-12-23 18:01:00,83.46,83.46,83.385,83.41,110400000.0
2008-12-23 18:02:00,83.405,83.42,83.365,83.42,147800000.0
2008-12-23 18:03:00,83.41,83.41,83.355,83.36,139200000.0
2008-12-23 18:04:00,83.365,83.375,83.355,83.37,35200000.0
2008-12-23 18:05:00,83.375,83.375,83.35,83.375,42800000.0
2008-12-23 18:06:00,83.37,83.37,83.275,83.275,80000000.0
2008-12-23 18:07:00,83.27,83.28,83.225,83.235,58000000.0
2008-12-23 18:08:00,83.255,83.285,83.235,83.265,72000000.0
2008-12-23 18:09:00,83.265,83.335,83.26,83.325,90000000.0
2008-12-23 18:10:00,83.315,83.315,83.255,83.26,127200000.0
2008-12-23 18:11:00,83.255,83.31,83.255,83.275,68800000.0
2008-12-23 18:12:00,83.275,83.295,83.265,83.265,83200000.0
2008-12-23 18:13:00,83.27,83.28,83.26,83.27,60800000.0
2008-12-23 18:14:00,83.27,83.27,83.235,83.27,79000000.0
2008-12-23 18:15:00,83.27,83.285,83.27,83.28,41600000.0
2008-12-23 18:16:00,83.285,83.285,83.245,83.26,57600000.0
2008-12-23 18:17:00,83.255,83.285,83.24,83.26,73600000.0
2008-12-23 18:18:00,83.265,83.275,83.245,83.25,61600000.0
2008-12-23 18:19:00,83.26,83.26,83.19,83.195,72000000.0
2008-12-23 18:20:00,83.19,83.255,83.19,83.205,92000000.0
2008-12-23 18:21:00,83.21,83.215,83.175,83.19,88000000.0
2008-12-23 18:22:00,83.175,83.185,83.14,83.145,73600000.0
2008-12-23 18:23:00,83.15,83.175,83.14,83.15,84800000.0
2008-12-23 18:24:00,83.145,83.16,83.135,83.14,46400000.0
2008-12-23 18:25:00,83.14,83.285,83.14,83.27,89600000.0
2008-12-23 18:26:00,83.265,83.29,83.255,83.28,90800000.0
2008-12-23 18:27:00,83.285,83.365,83.285,83.36,113600000.0
2008-12-23 18:28:00,83.36,83.44,83.36,83.435,91200000.0
2008-12-23 18:29:00,83.425,83.46,83.395,83.425,90000000.0
2008-12-23 18:30:00,83.415,83.425,83.38,83.415,96800000.0
2008-12-23 18:31:00,83.42,83.42,83.345,83.37,72400000.0
2008-12-23 18:32:00,83.375,83.43,83.36,83.42,94800000.0
2008-12-23 18:33:00,83.42,83.42,83.35,83.36,68800000.0
2008-12-23 18:34:00,83.355,83.435,83.35,83.435,55600000.0
2008-12-23 18:35:00,83.44,83.44,83.405,83.42,73200000.0
2008-12-23 18:36:00,83.42,83.42,83.395,83.405,100800000.0
2008-12-23 18:37:00,83.405,83.475,83.39,83.465,104400000.0
2008-12-23 18:38:00,83.455,83.455,83.4,83.425,77200000.0
2008-12-23 18:39:00,83.415,83.465,83.415,83.445,66800000.0
2008-12-23 18:40:00,83.445,83.46,83.435,83.46,27200000.0
2008-12-23 18:41:00,83.46,83.46,83.425,83.44,44800000.0
2008-12-23 18:42:00,83.44,83.455,83.37,83.37,89000000.0
2008-12-23 18:43:00,83.37,83.42,83.37,83.405,69800000.0
2008-12-23 18:44:00,83.4,83.42,83.395,83.41,69800000.0
2008-12-23 18:45:00,83.41,83.415,83.385,83.415,34000000.0
2008-12-23 18:46:00,83.42,83.475,83.42,83.465,70800000.0
2008-12-23 18:47:00,83.46,83.46,83.42,83.42,38400000.0
2008-12-23 18:48:00,83.435,83.48,83.41,83.455,88000000.0
2008-12-23 18:49:00,83.455,83.455,83.435,83.435,28800000.0
2008-12-23 18:50:00,83.43,83.445,83.415,83.43,61600000.0
2008-12-23 18:51:00,83.435,83.455,83.395,83.41,62400000.0
2008-12-23 18:52:00,83.41,83.415,83.36,83.39,72000000.0
2008-12-23 18:53:00,83.39,83.415,83.38,83.405,94200000.0
2008-12-23 18:54:00,83.4,83.44,83.4,83.415,149000000.0
2008-12-23 18:55:00,83.415,83.425,83.41,83.41,56000000.0
2008-12-23 18:56:00,83.41,83.42,83.38,83.38,54800000.0
2008-12-23 18:57:00,83.39,83.42,83.38,83.415,125000000.0
2008-12-23 18:58:00,83.42,83.42,83.38,83.415,96400000.0
2008-12-23 18:59:00,83.415,83.425,83.39,83.395,87200000.0
2008-12-23 19:00:00,83.395,83.425,83.39,83.405,89600000.0
2008-12-23 19:01:00,83.41,83.415,83.37,83.37,76800000.0
2008-12-23 19:02:00,83.375,83.38,83.305,83.32,56000000.0
2008-12-23 19:03:00,83.33,83.37,83.315,83.365,122800000.0
2008-12-23 19:04:00,83.36,83.37,83.34,83.355,99200000.0
2008-12-23 19:05:00,83.345,83.385,83.32,83.355,113200000.0
2008-12-23 19:06:00,83.365,83.43,83.36,83.42,100800000.0
2008-12-23 19:07:00,83.42,83.445,83.415,83.435,88000000.0
2008-12-23 19:08:00,83.435,83.435,83.37,83.37,123200000.0
2008-12-23 19:09:00,83.37,83.38,83.37,83.38,106800000.0
2008-12-23 19:10:00,83.375,83.42,83.325,83.335,108800000.0
2008-12-23 19:11:00,83.335,83.36,83.33,83.35,50000000.0
2008-12-23 19:12:00,83.355,83.37,83.325,83.335,98800000.0
2008-12-23 19:13:00,83.35,83.38,83.335,83.35,60400000.0
2008-12-23 19:14:00,83.35,83.35,83.32,83.335,70400000.0
2008-12-23 19:15:00,83.34,83.375,83.325,83.375,90800000.0
2008-12-23 19:16:00,83.385,83.44,83.385,83.43,68400000.0
2008-12-23 19:17:00,83.42,83.465,83.415,83.45,77300000.0
2008-12-23 19:18:00,83.445,83.455,83.395,83.405,92000000.0
2008-12-23 19:19:00,83.4,83.45,83.4,83.43,78400000.0
2008-12-23 19:20:00,83.43,83.435,83.415,83.425,77600000.0
2008-12-23 19:21:00,83.42,83.445,83.42,83.445,21600000.0
2008-12-23 19:22:00,83.45,83.46,83.43,83.45,21200000.0
2008-12-23 19:23:00,83.455,83.465,83.44,83.445,109200000.0
2008-12-23 19:24:00,83.45,83.465,83.445,83.455,57200000.0
2008-12-23 19:25:00,83.45,83.455,83.43,83.445,47600000.0
2008-12-23 19:26:00,83.45,83.455,83.42,83.43,48000000.0
2008-12-23 19:27:00,83.43,83.44,83.415,83.44,30400000.0
2008-12-23 19:28:00,83.44,83.44,83.43,83.435,8400000.0
2008-12-23 19:29:00,83.44,83.445,83.42,83.44,30000000.0
2008-12-23 19:30:00,83.45,83.48,83.435,83.475,59900000.0
2008-12-23 19:31:00,83.47,83.485,83.45,83.465,32600000.0
2008-12-23 19:32:00,83.485,83.485,83.45,83.45,32100000.0
2008-12-23 19:33:00,83.455,83.465,83.45,83.465,9600000.0
2008-12-23 19:34:00,83.47,83.49,83.445,83.445,100100000.0
2008-12-23 19:35:00,83.44,83.455,83.4,83.415,53600000.0
2008-12-23 19:36:00,83.41,83.415,83.38,83.405,38800000.0
2008-12-23 19:37:00,83.395,83.415,83.395,83.41,44800000.0
2008-12-23 19:38:00,83.42,83.43,83.41,83.425,30000000.0
2008-12-23 19:39:00,83.42,83.435,83.41,83.425,60800000.0
2008-12-23 19:40:00,83.425,83.43,83.41,83.42,33200000.0
2008-12-23 19:41:00,83.415,83.425,83.4,83.415,68400000.0
2008-12-23 19:42:00,83.41,83.415,83.375,83.385,40000000.0
2008-12-23 19:43:00,83.39,83.4,83.365,83.37,37600000.0
2008-12-23 19:44:00,83.365,83.385,83.365,83.375,15600000.0
2008-12-23 19:45:00,83.375,83.385,83.345,83.36,57600000.0
2008-12-23 19:46:00,83.365,83.41,83.34,83.41,79600000.0
2008-12-23 19:47:00,83.41,83.41,83.38,83.405,44800000.0
2008-12-23 19:48:00,83.39,83.405,83.39,83.405,4800000.0
2008-12-23 19:49:00,83.395,83.415,83.38,83.415,58400000.0
2008-12-23 19:50:00,83.41,83.425,83.41,83.415,30400000.0
2008-12-23 19:51:00,83.415,83.42,83.405,83.42,26400000.0
2008-12-23 19:52:00,83.42,83.43,83.395,83.41,32000000.0
2008-12-23 19:53:00,83.405,83.41,83.405,83.405,4800000.0
2008-12-23 19:54:00,83.39,83.425,83.38,83.425,29200000.0
2008-12-23 19:55:00,83.43,83.465,83.425,83.455,53000000.0
2008-12-23 19:56:00,83.465,83.535,83.45,83.45,151200000.0
2008-12-23 19:57:00,83.445,83.475,83.445,83.475,33600000.0
2008-12-23 19:58:00,83.475,83.52,83.465,83.475,97200000.0
2008-12-23 19:59:00,83.47,83.52,83.45,83.505,118400000.0
2008-12-23 20:00:00,83.505,83.525,83.5,83.51,98800000.0
2008-12-23 20:01:00,83.505,83.54,83.48,83.52,59600000.0
2008-12-23 20:02:00,83.525,83.525,83.47,83.485,39000000.0
2008-12-23 20:03:00,83.49,83.49,83.47,83.47,21400000.0
2008-12-23 20:04:00,83.47,83.485,83.47,83.47,35800000.0
2008-12-23 20:05:00,83.47,83.47,83.43,83.47,29400000.0
2008-12-23 20:06:00,83.47,83.47,83.41,83.415,42000000.0
2008-12-23 20:07:00,83.415,83.45,83.415,83.45,43200000.0
2008-12-23 20:08:00,83.45,83.455,83.435,83.445,19200000.0
2008-12-23 20:09:00,83.445,83.445,83.42,83.43,34800000.0
2008-12-23 20:10:00,83.43,83.43,83.39,83.405,77200000.0
2008-12-23 20:11:00,83.405,83.415,83.4,83.4,34800000.0
2008-12-23 20:12:00,83.4,83.42,83.395,83.41,17600000.0
2008-12-23 20:13:00,83.415,83.415,83.41,83.41,4800000.0
2008-12-23 20:14:00,83.415,83.47,83.41,83.465,51600000.0
2008-12-23 20:15:00,83.47,83.49,83.47,83.475,23600000.0
2008-12-23 20:16:00,83.47,83.5,83.47,83.48,42000000.0
2008-12-23 20:17:00,83.485,83.485,83.485,83.485,1600000.0
2008-12-23 20:18:00,83.48,83.5,83.475,83.49,32800000.0
2008-12-23 20:19:00,83.495,83.5,83.48,83.485,26000000.0
2008-12-23 20:20:00,83.49,83.49,83.485,83.485,3200000.0
2008-12-23 20:21:00,83.48,83.48,83.465,83.465,17600000.0
2008-12-23 20:22:00,83.465,83.47,83.44,83.44,18000000.0
2008-12-23 20:23:00,83.44,83.44,83.4,83.42,71000000.0
2008-12-23 20:24:00,83.425,83.47,83.425,83.46,33600000.0
2008-12-23 20:25:00,83.47,83.475,83.45,83.455,54000000.0
2008-12-23 20:26:00,83.45,83.47,83.445,83.45,15600000.0
2008-12-23 20:27:00,83.455,83.455,83.45,83.45,7200000.0
2008-12-23 20:28:00,83.45,83.45,83.415,83.43,60800000.0
2008-12-23 20:29:00,83.43,83.44,83.385,83.405,175200000.0
2008-12-23 20:30:00,83.405,83.43,83.39,83.415,88000000.0
2008-12-23 20:31:00,83.415,83.425,83.385,83.415,69600000.0
2008-12-23 20:32:00,83.41,83.43,83.41,83.43,24000000.0
2008-12-23 20:33:00,83.435,83.445,83.42,83.44,43600000.0
2008-12-23 20:34:00,83.445,83.445,83.435,83.435,7600000.0
2008-12-23 20:35:00,83.445,83.445,83.41,83.425,51600000.0
2008-12-23 20:36:00,83.404,83.404,83.375,83.402,26000000.0
2008-12-23 20:37:00,83.425,83.425,83.395,83.41,28400000.0
2008-12-23 20:38:00,83.41,83.42,83.405,83.42,58800000.0
2008-12-23 20:39:00,83.42,83.43,83.38,83.405,65600000.0
2008-12-23 20:40:00,83.4,83.405,83.395,83.395,16000000.0
2008-12-23 20:41:00,83.395,83.46,83.355,83.43,126800000.0
2008-12-23 20:42:00,83.45,83.45,83.405,83.415,89600000.0
2008-12-23 20:43:00,83.42,83.435,83.405,83.42,50400000.0
2008-12-23 20:44:00,83.42,83.42,83.405,83.405,18800000.0
2008-12-23 20:45:00,83.415,83.435,83.415,83.42,33200000.0
2008-12-23 20:46:00,83.42,83.44,83.42,83.425,34800000.0
2008-12-23 20:47:00,83.44,83.46,83.42,83.44,47200000.0
2008-12-23 20:48:00,83.425,83.44,83.42,83.44,39200000.0
2008-12-23 20:49:00,83.44,83.445,83.44,83.445,3200000.0
2008-12-23 20:50:00,83.445,83.455,83.435,83.44,24800000.0
2008-12-23 20:51:00,83.445,83.445,83.42,83.435,17200000.0
2008-12-23 20:52:00,83.44,83.44,83.41,83.415,40800000.0
2008-12-23 20:53:00,83.42,83.42,83.41,83.41,3200000.0
2008-12-23 20:54:00,83.384,83.384,83.371,83.384,13600000.0
2008-12-23 20:55:00,83.41,83.43,83.405,83.415,25200000.0
2008-12-23 20:56:00,83.425,83.425,83.415,83.415,12800000.0
2008-12-23 20:57:00,83.42,83.485,83.42,83.46,63200000.0
2008-12-23 20:58:00,83.465,83.465,83.45,83.465,38800000.0
2008-12-23 20:59:00,83.47,83.505,83.47,83.49,103600000.0
2008-12-23 21:00:00,83.495,83.495,83.44,83.48,66400000.0
2008-12-23 21:01:00,83.475,83.505,83.475,83.505,47600000.0
2008-12-23 21:02:00,83.495,83.495,83.475,83.48,20000000.0
2008-12-23 21:03:00,83.465,83.485,83.42,83.485,55000000.0
2008-12-23 21:04:00,83.49,83.495,83.47,83.49,33600000.0
2008-12-23 21:05:00,83.495,83.495,83.485,83.485,19200000.0
2008-12-23 21:06:00,83.495,83.52,83.485,83.51,53300000.0
2008-12-23 21:07:00,83.515,83.52,83.505,83.52,27900000.0
2008-12-23 21:08:00,83.52,83.54,83.47,83.48,56100000.0
2008-12-23 21:09:00,83.475,83.48,83.47,83.48,8000000.0
2008-12-23 21:10:00,83.475,83.495,83.475,83.49,9000000.0
2008-12-23 21:11:00,83.49,83.495,83.44,83.45,70400000.0
2008-12-23 21:12:00,83.45,83.48,83.445,83.47,97600000.0
2008-12-23 21:13:00,83.455,83.455,83.45,83.45,7200000.0
2008-12-23 21:14:00,83.455,83.485,83.455,83.475,17200000.0
2008-12-23 21:15:00,83.49,83.49,83.465,83.47,36800000.0
2008-12-23 21:16:00,83.46,83.485,83.44,83.485,34800000.0
2008-12-23 21:17:00,83.485,83.5,83.465,83.47,34800000.0
2008-12-23 21:18:00,83.46,83.475,83.435,83.47,65600000.0
2008-12-23 21:19:00,83.46,83.46,83.435,83.45,44800000.0
2008-12-23 21:20:00,83.45,83.45,83.445,83.445,6400000.0
2008-12-23 21:21:00,83.45,83.47,83.445,83.45,19200000.0
2008-12-23 21:22:00,83.46,83.465,83.46,83.46,12800000.0
2008-12-23 21:23:00,83.465,83.48,83.46,83.46,16000000.0
2008-12-23 21:24:00,83.46,83.46,83.455,83.455,11200000.0
2008-12-23 21:25:00,83.455,83.46,83.41,83.42,33600000.0
2008-12-23 21:26:00,83.415,83.42,83.385,83.39,33200000.0
2008-12-23 21:27:00,83.39,83.4,83.39,83.395,18800000.0
2008-12-23 21:28:00,83.395,83.435,83.395,83.42,60400000.0
2008-12-23 21:29:00,83.415,83.42,83.41,83.41,14400000.0
2008-12-23 21:30:00,83.41,83.425,83.405,83.405,46400000.0
2008-12-23 21:31:00,83.405,83.41,83.375,83.38,54400000.0
2008-12-23 21:32:00,83.375,83.39,83.375,83.385,68800000.0
2008-12-23 21:33:00,83.39,83.405,83.375,83.405,52400000.0
2008-12-23 21:34:00,83.41,83.435,83.41,83.435,19200000.0
2008-12-23 21:35:00,83.445,83.47,83.44,83.46,19200000.0
2008-12-23 21:36:00,83.465,83.475,83.46,83.475,30400000.0
2008-12-23 21:37:00,83.465,83.51,83.455,83.455,101200000.0
2008-12-23 21:38:00,83.48,83.51,83.475,83.5,123600000.0
2008-12-23 21:39:00,83.495,83.515,83.495,83.505,95600000.0
2008-12-23 21:40:00,83.5,83.5,83.475,83.485,89200000.0
2008-12-23 21:41:00,83.485,83.5,83.47,83.49,62000000.0
2008-12-23 21:42:00,83.49,83.505,83.455,83.465,56400000.0
2008-12-23 21:43:00,83.47,83.5,83.47,83.49,147200000.0
2008-12-23 21:44:00,83.5,83.5,83.475,83.49,60000000.0
2008-12-23 21:45:00,83.485,83.51,83.46,83.485,41200000.0
2008-12-23 21:46:00,83.475,83.495,83.475,83.485,12800000.0
2008-12-23 21:47:00,83.475,83.48,83.475,83.48,8000000.0
2008-12-23 21:48:00,83.465,83.475,83.45,83.455,55200000.0
2008-12-23 21:49:00,83.45,83.485,83.44,83.485,33600000.0
2008-12-23 21:50:00,83.48,83.505,83.475,83.505,40000000.0
2008-12-23 21:51:00,83.5,83.525,83.5,83.505,17600000.0
2008-12-23 21:52:00,83.515,83.525,83.515,83.525,24000000.0
2008-12-23 21:53:00,83.515,83.515,83.5,83.51,17600000.0
2008-12-23 21:54:00,83.51,83.525,83.46,83.46,49200000.0
2008-12-23 21:55:00,83.47,83.49,83.42,83.42,89200000.0
2008-12-23 21:56:00,83.42,83.42,83.4,83.4,28800000.0
2008-12-23 21:57:00,83.41,83.41,83.39,83.4,81600000.0
2008-12-23 21:58:00,83.395,83.405,83.38,83.39,57200000.0
2008-12-23 21:59:00,83.395,83.4,83.38,83.385,49600000.0
2008-12-23 22:00:00,83.385,83.4,83.38,83.395,25600000.0
2008-12-23 22:01:00,83.395,83.4,83.385,83.395,16000000.0
2008-12-23 22:02:00,83.39,83.39,83.39,83.39,3200000.0
2008-12-23 22:03:00,83.395,83.44,83.39,83.44,22400000.0
2008-12-23 22:04:00,83.44,83.475,83.41,83.435,164400000.0
2008-12-23 22:05:00,83.43,83.475,83.425,83.465,84000000.0
2008-12-23 22:06:00,83.47,83.485,83.465,83.475,24000000.0
2008-12-23 22:07:00,83.475,83.475,83.415,83.455,133200000.0
2008-12-23 22:08:00,83.455,83.505,83.455,83.485,52200000.0
2008-12-23 22:09:00,83.485,83.515,83.465,83.5,56400000.0
2008-12-23 22:10:00,83.51,83.52,83.465,83.475,131600000.0
2008-12-23 22:11:00,83.48,83.55,83.48,83.545,106800000.0
2008-12-23 22:12:00,83.55,83.55,83.495,83.51,86000000.0
2008-12-23 22:13:00,83.51,83.56,83.5,83.54,107600000.0
2008-12-23 22:14:00,83.535,83.555,83.51,83.555,36800000.0
2008-12-23 22:15:00,83.55,83.595,83.55,83.59,62000000.0
2008-12-23 22:16:00,83.585,83.605,83.56,83.56,57600000.0
2008-12-23 22:17:00,83.56,83.575,83.525,83.54,112800000.0
2008-12-23 22:18:00,83.545,83.555,83.525,83.53,92800000.0
2008-12-23 22:19:00,83.525,83.545,83.51,83.52,88800000.0
2008-12-23 22:20:00,83.52,83.54,83.505,83.51,79600000.0
2008-12-23 22:21:00,83.51,83.525,83.495,83.505,127200000.0
2008-12-23 22:22:00,83.505,83.51,83.5,83.505,12800000.0
2008-12-23 22:23:00,83.51,83.52,83.47,83.47,74800000.0
2008-12-23 22:24:00,83.465,83.505,83.46,83.505,93200000.0
2008-12-23 22:25:00,83.5,83.505,83.48,83.495,60800000.0
2008-12-23 22:26:00,83.495,83.51,83.49,83.51,62800000.0
2008-12-23 22:27:00,83.5,83.51,83.5,83.51,2400000.0
2008-12-23 22:28:00,83.51,83.525,83.505,83.515,50400000.0
2008-12-23 22:29:00,83.52,83.54,83.515,83.515,66800000.0
2008-12-23 22:30:00,83.525,83.54,83.515,83.54,100000000.0
2008-12-23 22:31:00,83.53,83.54,83.475,83.475,38400000.0
2008-12-23 22:32:00,83.485,83.51,83.47,83.485,100400000.0
2008-12-23 22:33:00,83.485,83.545,83.48,83.515,73600000.0
2008-12-23 22:34:00,83.505,83.555,83.505,83.52,57600000.0
2008-12-23 22:35:00,83.515,83.52,83.49,83.49,62400000.0
2008-12-23 22:36:00,83.49,83.525,83.49,83.505,38400000.0
2008-12-23 22:37:00,83.5,83.525,83.49,83.505,54000000.0
2008-12-23 22:38:00,83.505,83.515,83.485,83.495,55600000.0
2008-12-23 22:39:00,83.495,83.5,83.48,83.49,22000000.0
2008-12-23 22:40:00,83.495,83.53,83.495,83.515,82800000.0
2008-12-23 22:41:00,83.505,83.515,83.505,83.505,17200000.0
2008-12-23 22:42:00,83.5,83.51,83.49,83.51,26400000.0
2008-12-23 22:43:00,83.5,83.525,83.5,83.515,64400000.0
2008-12-23 22:44:00,83.525,83.525,83.495,83.515,81200000.0
2008-12-23 22:45:00,83.505,83.51,83.495,83.505,61200000.0
2008-12-23 22:46:00,83.505,83.555,83.505,83.545,115200000.0
2008-12-23 22:47:00,83.55,83.57,83.54,83.54,81000000.0
2008-12-23 22:48:00,83.54,83.56,83.535,83.55,62400000.0
2008-12-23 22:49:00,83.55,83.55,83.53,83.55,27200000.0
2008-12-23 22:50:00,83.55,83.56,83.545,83.545,25200000.0
2008-12-23 22:51:00,83.55,83.555,83.545,83.555,66400000.0
2008-12-23 22:52:00,83.555,83.56,83.545,83.545,58400000.0
2008-12-23 22:53:00,83.55,83.56,83.53,83.55,27600000.0
2008-12-23 22:54:00,83.535,83.535,83.525,83.53,14400000.0
2008-12-23 22:55:00,83.53,83.56,83.525,83.56,54000000.0
2008-12-23 22:56:00,83.56,83.565,83.475,83.52,59200000.0
2008-12-23 22:57:00,83.525,83.545,83.505,83.535,45000000.0
2008-12-23 22:58:00,83.535,83.545,83.485,83.5,39800000.0
2008-12-23 22:59:00,83.48,83.485,83.41,83.43,72000000.0
2008-12-23 23:00:00,83.43,83.45,83.42,83.445,74600000.0
2008-12-23 23:01:00,83.455,83.46,83.45,83.45,11200000.0
2008-12-23 23:02:00,83.455,83.505,83.45,83.465,26800000.0
2008-12-23 23:03:00,83.465,83.505,83.465,83.465,63600000.0
2008-12-23 23:04:00,83.465,83.475,83.455,83.475,37600000.0
2008-12-23 23:05:00,83.47,83.47,83.465,83.47,19600000.0
2008-12-23 23:06:00,83.47,83.475,83.465,83.475,46800000.0
2008-12-23 23:07:00,83.475,83.505,83.47,83.505,28400000.0
2008-12-23 23:08:00,83.49,83.515,83.47,83.51,39200000.0
2008-12-23 23:09:00,83.505,83.505,83.5,83.5,8000000.0
2008-12-23 23:10:00,83.495,83.495,83.485,83.495,24000000.0
2008-12-23 23:11:00,83.5,83.515,83.48,83.485,22800000.0
2008-12-23 23:12:00,83.485,83.485,83.44,83.44,29200000.0
2008-12-23 23:13:00,83.44,83.45,83.435,83.435,49200000.0
2008-12-23 23:14:00,83.44,83.485,83.44,83.485,26400000.0
2008-12-23 23:15:00,83.49,83.595,83.49,83.595,44800000.0
2008-12-23 23:16:00,83.6,83.6,83.59,83.595,28800000.0
2008-12-23 23:17:00,83.595,83.615,83.595,83.6,15600000.0
2008-12-23 23:18:00,83.615,83.615,83.56,83.595,15800000.0
2008-12-23 23:19:00,83.595,83.62,83.595,83.62,20400000.0
2008-12-23 23:20:00,83.62,83.62,83.605,83.605,6400000.0
2008-12-23 23:21:00,83.605,83.61,83.59,83.6,10400000.0
2008-12-23 23:22:00,83.595,83.605,83.59,83.6,20400000.0
2008-12-23 23:23:00,83.59,83.61,83.58,83.61,27200000.0
2008-12-23 23:24:00,83.61,83.61,83.605,83.61,11200000.0
2008-12-23 23:25:00,83.61,83.62,83.61,83.62,20800000.0
2008-12-23 23:26:00,83.615,83.62,83.615,83.62,12800000.0
2008-12-23 23:27:00,83.61,83.61,83.6,83.605,18400000.0
2008-12-23 23:28:00,83.595,83.625,83.585,83.605,27200000.0
2008-12-23 23:29:00,83.605,83.63,83.58,83.6,45000000.0
2008-12-23 23:30:00,83.605,83.615,83.59,83.595,25200000.0
2008-12-23 23:31:00,83.59,83.62,83.58,83.58,60400000.0
2008-12-23 23:32:00,83.6,83.6,83.58,83.595,93600000.0
2008-12-23 23:33:00,83.585,83.605,83.57,83.58,56800000.0
2008-12-23 23:34:00,83.58,83.58,83.515,83.515,119200001.0
2008-12-23 23:35:00,83.511,83.516,83.499,83.502,20800000.0
2008-12-23 23:36:00,83.525,83.525,83.525,83.525,1200000.0
2008-12-23 23:37:00,83.525,83.53,83.47,83.525,16800000.0
2008-12-23 23:38:00,83.52,83.53,83.49,83.505,49600000.0
2008-12-23 23:39:00,83.5,83.525,83.5,83.515,10800000.0
2008-12-23 23:40:00,83.52,83.52,83.51,83.51,14800000.0
2008-12-23 23:41:00,83.505,83.51,83.5,83.5,16000000.0
2008-12-23 23:42:00,83.5,83.51,83.5,83.51,11200000.0
2008-12-23 23:43:00,83.515,83.54,83.515,83.54,14400000.0
2008-12-23 23:44:00,83.54,83.54,83.54,83.54,6400000.0
2008-12-23 23:45:00,83.54,83.545,83.53,83.54,15600000.0
2008-12-23 23:46:00,83.53,83.56,83.525,83.535,44800000.0
2008-12-23 23:47:00,83.535,83.54,83.525,83.535,25600000.0
2008-12-23 23:48:00,83.535,83.54,83.535,83.535,16000000.0
2008-12-23 23:49:00,83.53,83.53,83.53,83.53,4000000.0
2008-12-23 23:50:00,83.53,83.53,83.53,83.53,8800000.0
2008-12-23 23:51:00,83.54,83.54,83.51,83.535,23200000.0
2008-12-23 23:52:00,83.53,83.535,83.525,83.525,8000000.0
2008-12-23 23:53:00,83.53,83.535,83.53,83.53,6400000.0
2008-12-23 23:54:00,83.525,83.545,83.51,83.545,34800000.0
2008-12-23 23:55:00,83.54,83.54,83.525,83.525,12400000.0
2008-12-23 23:56:00,83.51,83.53,83.51,83.53,12200000.0
2008-12-23 23:57:00,83.53,83.53,83.53,83.53,21200000.0
2008-12-23 23:58:00,83.54,83.54,83.53,83.53,22400000.0
2008-12-23 23:59:00,83.54,83.54,83.515,83.515,8400000.0
2008-12-24 00:00:00,83.52,83.565,83.415,83.415,24200000.0
2008-12-24 00:01:00,83.56,83.635,83.56,83.635,15800000.0
2008-12-24 00:02:00,83.575,83.59,83.575,83.58,4800000.0
2008-12-24 00:03:00,83.59,83.59,83.505,83.525,7200000.0
2008-12-24 00:04:00,83.52,83.52,83.485,83.495,4800000.0
2008-12-24 00:05:00,83.53,83.53,83.45,83.485,4400000.0
2008-12-24 00:06:00,83.5,83.5,83.5,83.5,1600000.0
2008-12-24 00:07:00,83.49,83.49,83.475,83.475,12000000.0
2008-12-24 00:08:00,83.48,83.48,83.465,83.47,23600000.0
2008-12-24 00:09:00,83.47,83.47,83.465,83.465,19200000.0
2008-12-24 00:10:00,83.465,83.465,83.465,83.465,8000000.0
2008-12-24 00:11:00,83.465,83.465,83.465,83.465,1600000.0
2008-12-24 00:12:00,83.475,83.475,83.47,83.47,3200000.0
2008-12-24 00:13:00,83.47,83.475,83.47,83.47,12800000.0
2008-12-24 00:14:00,83.475,83.48,83.475,83.48,17600000.0
2008-12-24 00:15:00,83.48,83.495,83.47,83.495,26000000.0
2008-12-24 00:16:00,83.505,83.515,83.49,83.515,17600000.0
2008-12-24 00:17:00,83.515,83.53,83.495,83.53,19200000.0
2008-12-24 00:18:00,83.525,83.525,83.525,83.525,3200000.0
2008-12-24 00:19:00,83.52,83.52,83.515,83.515,11200000.0
2008-12-24 00:20:00,83.52,83.535,83.515,83.535,14400000.0
2008-12-24 00:21:00,83.535,83.535,83.51,83.51,10000000.0
2008-12-24 00:22:00,83.505,83.51,83.495,83.51,8000000.0
2008-12-24 00:23:00,83.51,83.51,83.505,83.51,4800000.0
2008-12-24 00:24:00,83.5,83.5,83.495,83.495,11400000.0
2008-12-24 00:25:00,83.5,83.53,83.5,83.525,11600000.0
2008-12-24 00:26:00,83.53,83.53,83.515,83.53,7200000.0
2008-12-24 00:27:00,83.535,83.54,83.535,83.54,2400000.0
2008-12-24 00:28:00,83.545,83.55,83.545,83.55,2400000.0
2008-12-24 00:29:00,83.535,83.545,83.53,83.545,4400000.0
2008-12-24 00:30:00,83.55,83.575,83.55,83.555,24000000.0
2008-12-24 00:31:00,83.56,83.565,83.545,83.555,22400000.0
2008-12-24 00:32:00,83.555,83.555,83.53,83.53,43200000.0
2008-12-24 00:33:00,83.525,83.535,83.525,83.525,24800000.0
2008-12-24 00:34:00,83.53,83.53,83.515,83.515,14400000.0
2008-12-24 00:35:00,83.51,83.52,83.51,83.515,4800000.0
2008-12-24 00:36:00,83.515,83.515,83.48,83.48,24000000.0
2008-12-24 00:37:00,83.48,83.5,83.48,83.5,11200000.0
2008-12-24 00:38:00,83.495,83.505,83.495,83.505,3600000.0
2008-12-24 00:39:00,83.5,83.5,83.49,83.5,12000000.0
2008-12-24 00:40:00,83.5,83.525,83.495,83.525,9600000.0
2008-12-24 00:41:00,83.53,83.545,83.5,83.5,13600000.0
2008-12-24 00:42:00,83.51,83.51,83.485,83.505,32400000.0
2008-12-24 00:43:00,83.51,83.515,83.51,83.51,7600000.0
2008-12-24 00:44:00,83.51,83.53,83.51,83.53,5200000.0
2008-12-24 00:45:00,83.525,83.55,83.525,83.535,18400000.0
2008-12-24 00:46:00,83.54,83.565,83.54,83.56,25600000.0
2008-12-24 00:47:00,83.565,83.59,83.54,83.54,20400000.0
2008-12-24 00:48:00,83.535,83.555,83.535,83.535,14800000.0
2008-12-24 00:49:00,83.535,83.535,83.515,83.52,4800000.0
2008-12-24 00:50:00,83.52,83.52,83.455,83.475,60400000.0
2008-12-24 00:51:00,83.465,83.505,83.455,83.465,27600000.0
2008-12-24 00:52:00,83.45,83.485,83.385,83.485,61800000.0
2008-12-24 00:53:00,83.48,83.49,83.46,83.46,7200000.0
2008-12-24 00:54:00,83.44,83.49,83.44,83.465,44800000.0
2008-12-24 00:55:00,83.475,83.475,83.46,83.46,8000000.0
2008-12-24 00:56:00,83.46,83.46,83.455,83.455,9600000.0
2008-12-24 00:57:00,83.465,83.465,83.455,83.46,13800000.0
2008-12-24 00:58:00,83.46,83.55,83.46,83.55,24000000.0
2008-12-24 00:59:00,83.55,83.55,83.49,83.515,11000000.0
2008-12-24 01:00:00,83.515,83.515,83.445,83.48,33600000.0
2008-12-24 01:01:00,83.49,83.505,83.465,83.465,10000000.0
2008-12-24 01:02:00,83.47,83.5,83.47,83.48,35600000.0
2008-12-24 01:03:00,83.485,83.485,83.48,83.485,4800000.0
2008-12-24 01:04:00,83.49,83.51,83.49,83.505,21200000.0
2008-12-24 01:05:00,83.5,83.52,83.495,83.495,22800000.0
2008-12-24 01:06:00,83.49,83.5,83.49,83.5,13600000.0
2008-12-24 01:07:00,83.495,83.495,83.485,83.485,16000000.0
2008-12-24 01:08:00,83.48,83.485,83.48,83.485,4800000.0
2008-12-24 01:09:00,83.48,83.485,83.465,83.465,18800000.0
2008-12-24 01:10:00,83.48,83.49,83.475,83.49,54800000.0
2008-12-24 01:11:00,83.485,83.5,83.485,83.5,7600000.0
2008-12-24 01:12:00,83.505,83.53,83.495,83.495,12200000.0
2008-12-24 01:13:00,83.53,83.565,83.5,83.5,6200000.0
2008-12-24 01:14:00,83.5,83.53,83.48,83.48,9200000.0
2008-12-24 01:15:00,83.495,83.495,83.48,83.49,26400000.0
2008-12-24 01:16:00,83.49,83.49,83.48,83.48,8000000.0
2008-12-24 01:17:00,83.48,83.48,83.475,83.475,4400000.0
2008-12-24 01:18:00,83.485,83.54,83.485,83.515,35200000.0
2008-12-24 01:19:00,83.505,83.505,83.5,83.5,2400000.0
2008-12-24 01:20:00,83.48,83.48,83.48,83.48,1600000.0
2008-12-24 01:21:00,83.48,83.495,83.48,83.495,2800000.0
2008-12-24 01:22:00,83.48,83.5,83.48,83.49,5200000.0
2008-12-24 01:23:00,83.5,83.51,83.5,83.5,12000000.0
2008-12-24 01:24:00,83.505,83.545,83.49,83.505,14800000.0
2008-12-24 01:25:00,83.515,83.515,83.51,83.51,2400000.0
2008-12-24 01:26:00,83.505,83.525,83.495,83.495,15400000.0
2008-12-24 01:27:00,83.51,83.52,83.48,83.49,44600000.0
2008-12-24 01:28:00,83.485,83.495,83.485,83.49,3600000.0
2008-12-24 01:29:00,83.495,83.495,83.485,83.485,3600000.0
2008-12-24 01:30:00,83.48,83.48,83.48,83.48,3200000.0
2008-12-24 01:31:00,83.48,83.5,83.48,83.49,10000000.0
2008-12-24 01:32:00,83.495,83.505,83.485,83.485,16800000.0
2008-12-24 01:33:00,83.48,83.495,83.47,83.48,42000000.0
2008-12-24 01:34:00,83.48,83.485,83.47,83.48,61600000.0
2008-12-24 01:35:00,83.485,83.49,83.47,83.49,13600000.0
2008-12-24 01:36:00,83.485,83.495,83.47,83.495,30000000.0
2008-12-24 01:37:00,83.5,83.5,83.485,83.495,10800000.0
2008-12-24 01:38:00,83.42,83.453,83.41,83.423,38400000.0
2008-12-24 01:39:00,83.485,83.49,83.48,83.48,29200000.0
2008-12-24 01:40:00,83.48,83.495,83.48,83.48,33600000.0
2008-12-24 01:41:00,83.48,83.49,83.47,83.49,60000000.0
2008-12-24 01:42:00,83.48,83.49,83.47,83.48,53200000.0
2008-12-24 01:43:00,83.48,83.495,83.48,83.495,33600000.0
2008-12-24 01:44:00,83.495,83.495,83.48,83.48,24400000.0
2008-12-24 01:45:00,83.47,83.48,83.47,83.48,10800000.0
2008-12-24 01:46:00,83.48,83.48,83.48,83.48,9600000.0
2008-12-24 01:47:00,83.48,83.48,83.47,83.48,32400000.0
2008-12-24 01:48:00,83.48,83.48,83.47,83.48,48000000.0
2008-12-24 01:49:00,83.48,83.48,83.48,83.48,9600000.0
2008-12-24 01:50:00,83.48,83.48,83.47,83.48,27200000.0
2008-12-24 01:51:00,83.485,83.5,83.48,83.485,39600000.0
2008-12-24 01:52:00,83.48,83.5,83.47,83.5,22400000.0
2008-12-24 01:53:00,83.495,83.53,83.485,83.515,46800000.0
2008-12-24 01:54:00,83.51,83.53,83.485,83.485,18000000.0
2008-12-24 01:55:00,83.475,83.48,83.47,83.47,17600000.0
2008-12-24 01:56:00,83.48,83.48,83.48,83.48,41600000.0
2008-12-24 01:57:00,83.48,83.48,83.47,83.47,8000000.0
2008-12-24 01:58:00,83.475,83.48,83.47,83.48,9600000.0
2008-12-24 01:59:00,83.48,83.48,83.48,83.48,38400000.0
2008-12-24 02:00:00,83.48,83.5,83.47,83.48,120600000.0
2008-12-24 02:01:00,83.48,83.5,83.47,83.47,33800000.0
2008-12-24 02:02:00,83.48,83.495,83.47,83.48,87400000.0
2008-12-24 02:03:00,83.48,83.49,83.47,83.48,54400000.0
2008-12-24 02:04:00,83.48,83.49,83.47,83.475,30400000.0
2008-12-24 02:05:00,83.475,83.51,83.465,83.485,41800000.0
2008-12-24 02:06:00,83.505,83.505,83.465,83.48,64400000.0
2008-12-24 02:07:00,83.48,83.48,83.48,83.48,44800000.0
2008-12-24 02:08:00,83.48,83.48,83.48,83.48,44800000.0
2008-12-24 02:09:00,83.48,83.49,83.48,83.48,21200000.0
2008-12-24 02:10:00,83.48,83.485,83.48,83.48,58600000.0
2008-12-24 02:11:00,83.48,83.48,83.48,83.48,25600000.0
2008-12-24 02:12:00,83.48,83.48,83.48,83.48,12800000.0
2008-12-24 02:13:00,83.48,83.53,83.48,83.525,27200000.0
2008-12-24 02:14:00,83.525,83.53,83.515,83.52,28600000.0
2008-12-24 02:15:00,83.525,83.535,83.515,83.53,32200000.0
2008-12-24 02:16:00,83.525,83.525,83.525,83.525,1000000.0
2008-12-24 02:17:00,83.52,83.525,83.515,83.515,25800000.0
2008-12-24 02:18:00,83.515,83.515,83.515,83.515,16800000.0
2008-12-24 02:19:00,83.515,83.515,83.505,83.515,10600000.0
2008-12-24 02:20:00,83.515,83.515,83.505,83.505,26000000.0
2008-12-24 02:21:00,83.505,83.505,83.505,83.505,18200000.0
2008-12-24 02:22:00,83.491,83.491,83.47,83.47,10800000.0
2008-12-24 02:23:00,83.505,83.515,83.505,83.515,36400000.0
2008-12-24 02:24:00,83.515,83.52,83.505,83.515,19800000.0
2008-12-24 02:25:00,83.515,83.515,83.515,83.515,4200000.0
2008-12-24 02:26:00,83.51,83.58,83.495,83.51,36400000.0
2008-12-24 02:27:00,83.53,83.545,83.5,83.545,84200000.0
2008-12-24 02:28:00,83.55,83.55,83.525,83.525,8000000.0
2008-12-24 02:29:00,83.53,83.53,83.51,83.52,14400000.0
2008-12-24 02:30:00,83.515,83.53,83.51,83.53,12800000.0
2008-12-24 02:31:00,83.489,83.491,83.464,83.464,11200000.0
2008-12-24 02:32:00,83.525,83.53,83.51,83.515,24000000.0
2008-12-24 02:33:00,83.525,83.53,83.505,83.505,20800000.0
2008-12-24 02:34:00,83.505,83.51,83.48,83.49,48000000.0
2008-12-24 02:35:00,83.49,83.5,83.48,83.49,68800000.0
2008-12-24 02:36:00,83.485,83.495,83.48,83.495,56000000.0
2008-12-24 02:37:00,83.495,83.515,83.495,83.51,33600000.0
2008-12-24 02:38:00,83.515,83.525,83.495,83.525,36200000.0
2008-12-24 02:39:00,83.53,83.53,83.475,83.495,54000000.0
2008-12-24 02:40:00,83.5,83.505,83.5,83.505,3200000.0
2008-12-24 02:41:00,83.5,83.51,83.475,83.49,39000000.0
2008-12-24 02:42:00,83.49,83.49,83.48,83.49,118600000.0
2008-12-24 02:43:00,83.48,83.505,83.48,83.49,92400000.0
2008-12-24 02:44:00,83.49,83.51,83.485,83.49,69200000.0
2008-12-24 02:45:00,83.49,83.495,83.48,83.49,76800000.0
2008-12-24 02:46:00,83.49,83.495,83.48,83.485,62400000.0
2008-12-24 02:47:00,83.49,83.5,83.48,83.495,35200000.0
2008-12-24 02:48:00,83.48,83.49,83.48,83.49,174400000.0
2008-12-24 02:49:00,83.49,83.49,83.47,83.49,103200000.0
2008-12-24 02:50:00,83.49,83.495,83.48,83.49,88000000.0
2008-12-24 02:51:00,83.49,83.49,83.42,83.49,93600000.0
2008-12-24 02:52:00,83.49,83.49,83.415,83.49,179200000.0
2008-12-24 02:53:00,83.48,83.49,83.48,83.49,108800000.0
2008-12-24 02:54:00,83.49,83.49,83.39,83.43,144200000.0
2008-12-24 02:55:00,83.425,83.44,83.385,83.41,103600000.0
2008-12-24 02:56:00,83.415,83.415,83.37,83.375,62600000.0
2008-12-24 02:57:00,83.385,83.41,83.36,83.37,101200000.0
2008-12-24 02:58:00,83.345,83.41,83.345,83.41,45000000.0
2008-12-24 02:59:00,83.415,83.435,83.4,83.41,30400000.0
2008-12-24 03:00:00,83.405,83.43,83.4,83.42,36800000.0
2008-12-24 03:01:00,83.425,83.43,83.41,83.415,28800000.0
2008-12-24 03:02:00,83.415,83.415,83.39,83.41,30400000.0
2008-12-24 03:03:00,83.4,83.41,83.385,83.39,24000000.0
2008-12-24 03:04:00,83.38,83.38,83.35,83.36,38400000.0
2008-12-24 03:05:00,83.355,83.355,83.335,83.355,38400000.0
2008-12-24 03:06:00,83.36,83.36,83.34,83.34,25600000.0
2008-12-24 03:07:00,83.345,83.36,83.345,83.36,17600000.0
2008-12-24 03:08:00,83.36,83.36,83.34,83.35,28800000.0
2008-12-24 03:09:00,83.355,83.38,83.34,83.355,62400000.0
2008-12-24 03:10:00,83.36,83.41,83.36,83.4,59200000.0
2008-12-24 03:11:00,83.405,83.425,83.385,83.395,54400000.0
2008-12-24 03:12:00,83.395,83.395,83.38,83.38,22400000.0
2008-12-24 03:13:00,83.375,83.375,83.33,83.36,67200000.0
2008-12-24 03:14:00,83.37,83.395,83.355,83.385,50800000.0
2008-12-24 03:15:00,83.385,83.405,83.38,83.39,41600000.0
2008-12-24 03:16:00,83.39,83.415,83.39,83.41,35600000.0
2008-12-24 03:17:00,83.405,83.415,83.395,83.415,22400000.0
2008-12-24 03:18:00,83.43,83.43,83.4,83.405,38400000.0
2008-12-24 03:19:00,83.4,83.4,83.37,83.39,46400000.0
2008-12-24 03:20:00,83.385,83.385,83.365,83.38,24000000.0
2008-12-24 03:21:00,83.39,83.39,83.36,83.36,40000000.0
2008-12-24 03:22:00,83.36,83.36,83.325,83.33,41600000.0
2008-12-24 03:23:00,83.34,83.345,83.32,83.34,41600000.0
2008-12-24 03:24:00,83.345,83.375,83.33,83.37,57600000.0
2008-12-24 03:25:00,83.36,83.365,83.345,83.365,27200000.0
2008-12-24 03:26:00,83.36,83.365,83.345,83.35,27200000.0
2008-12-24 03:27:00,83.345,83.37,83.335,83.36,51200000.0
2008-12-24 03:28:00,83.36,83.375,83.345,83.37,40000000.0
2008-12-24 03:29:00,83.365,83.375,83.295,83.315,81600000.0
2008-12-24 03:30:00,83.335,83.345,83.33,83.345,9600000.0
2008-12-24 03:31:00,83.345,83.36,83.345,83.355,12800000.0
2008-12-24 03:32:00,83.36,83.36,83.215,83.255,96000000.0
2008-12-24 03:33:00,83.265,83.3,83.265,83.28,62400000.0
2008-12-24 03:34:00,83.285,83.295,83.27,83.285,56000000.0
2008-12-24 03:35:00,83.285,83.335,83.285,83.33,36800000.0
2008-12-24 03:36:00,83.325,83.33,83.32,83.325,16000000.0
2008-12-24 03:37:00,83.34,83.365,83.325,83.345,72000000.0
2008-12-24 03:38:00,83.34,83.4,83.335,83.37,66800000.0
2008-12-24 03:39:00,83.37,83.395,83.37,83.38,45200000.0
2008-12-24 03:40:00,83.37,83.41,83.37,83.41,40000000.0
2008-12-24 03:41:00,83.41,83.415,83.39,83.39,20800000.0
2008-12-24 03:42:00,83.385,83.405,83.38,83.405,35200000.0
2008-12-24 03:43:00,83.41,83.43,83.365,83.375,70200000.0
2008-12-24 03:44:00,83.38,83.4,83.36,83.395,50000000.0
2008-12-24 03:45:00,83.385,83.395,83.37,83.38,36800000.0
2008-12-24 03:46:00,83.38,83.38,83.36,83.36,78400000.0
2008-12-24 03:47:00,83.36,83.36,83.36,83.36,35200000.0
2008-12-24 03:48:00,83.36,83.36,83.18,83.235,163800000.0
2008-12-24 03:49:00,83.255,83.33,83.25,83.325,124400000.0
2008-12-24 03:50:00,83.315,83.315,83.21,83.26,110400000.0
2008-12-24 03:51:00,83.275,83.3,83.27,83.27,29000000.0
2008-12-24 03:52:00,83.265,83.28,83.24,83.255,54000000.0
2008-12-24 03:53:00,83.26,83.275,83.24,83.245,28800000.0
2008-12-24 03:54:00,83.245,83.25,83.225,83.24,33600000.0
2008-12-24 03:55:00,83.24,83.25,83.235,83.24,18800000.0
2008-12-24 03:56:00,83.24,83.26,83.235,83.25,38800000.0
2008-12-24 03:57:00,83.25,83.265,83.25,83.265,44000000.0
2008-12-24 03:58:00,83.265,83.27,83.245,83.255,95200000.0
2008-12-24 03:59:00,83.25,83.26,83.245,83.26,116400000.0
2008-12-24 04:00:00,83.265,83.285,83.255,83.275,63200000.0
2008-12-24 04:01:00,83.28,83.28,83.255,83.275,94800000.0
2008-12-24 04:02:00,83.275,83.285,83.25,83.27,87600000.0
2008-12-24 04:03:00,83.265,83.265,83.22,83.225,40000000.0
2008-12-24 04:04:00,83.23,83.23,83.215,83.22,54800000.0
2008-12-24 04:05:00,83.215,83.22,83.21,83.215,27600000.0
2008-12-24 04:06:00,83.215,83.25,83.205,83.235,68800000.0
2008-12-24 04:07:00,83.23,83.25,83.225,83.245,35200000.0
2008-12-24 04:08:00,83.245,83.265,83.225,83.265,43600000.0
2008-12-24 04:09:00,83.265,83.315,83.265,83.29,72000000.0
2008-12-24 04:10:00,83.29,83.31,83.25,83.26,23600000.0
2008-12-24 04:11:00,83.255,83.26,83.245,83.25,24400000.0
2008-12-24 04:12:00,83.245,83.27,83.245,83.25,34400000.0
2008-12-24 04:13:00,83.25,83.285,83.25,83.275,30800000.0
2008-12-24 04:14:00,83.27,83.305,83.27,83.28,50800000.0
2008-12-24 04:15:00,83.28,83.28,83.265,83.275,23600000.0
2008-12-24 04:16:00,83.27,83.285,83.27,83.275,26000000.0
2008-12-24 04:17:00,83.28,83.28,83.21,83.25,62400000.0
2008-12-24 04:18:00,83.26,83.26,83.23,83.24,16800000.0
2008-12-24 04:19:00,83.245,83.245,83.2,83.205,43600000.0
2008-12-24 04:20:00,83.21,83.215,83.16,83.2,73200000.0
2008-12-24 04:21:00,83.195,83.225,83.18,83.225,27600000.0
2008-12-24 04:22:00,83.24,83.24,83.215,83.215,44800000.0
2008-12-24 04:23:00,83.215,83.24,83.175,83.24,89600000.0
2008-12-24 04:24:00,83.24,83.25,83.24,83.245,22400000.0
2008-12-24 04:25:00,83.25,83.25,83.25,83.25,5200000.0
2008-12-24 04:26:00,83.255,83.275,83.25,83.255,46000000.0
2008-12-24 04:27:00,83.26,83.29,83.26,83.285,42800000.0
2008-12-24 04:28:00,83.285,83.305,83.28,83.3,55200000.0
2008-12-24 04:29:00,83.3,83.33,83.3,83.325,39200000.0
2008-12-24 04:30:00,83.325,83.34,83.265,83.335,43200000.0
2008-12-24 04:31:00,83.335,83.335,83.275,83.29,66800000.0
2008-12-24 04:32:00,83.29,83.29,83.27,83.285,30400000.0
2008-12-24 04:33:00,83.285,83.285,83.26,83.26,16000000.0
2008-12-24 04:34:00,83.265,83.33,83.265,83.315,97200000.0
2008-12-24 04:35:00,83.31,83.335,83.29,83.3,84800000.0
2008-12-24 04:36:00,83.29,83.29,83.27,83.27,29200000.0
2008-12-24 04:37:00,83.28,83.29,83.23,83.23,76400000.0
2008-12-24 04:38:00,83.235,83.265,83.225,83.255,27600000.0
2008-12-24 04:39:00,83.25,83.255,83.25,83.255,2400000.0
2008-12-24 04:40:00,83.255,83.265,83.255,83.265,13200000.0
2008-12-24 04:41:00,83.26,83.27,83.26,83.27,8400000.0
2008-12-24 04:42:00,83.265,83.265,83.245,83.25,20400000.0
2008-12-24 04:43:00,83.26,83.28,83.26,83.265,19200000.0
2008-12-24 04:44:00,83.265,83.3,83.265,83.3,48400000.0
2008-12-24 04:45:00,83.3,83.3,83.295,83.295,31600000.0
2008-12-24 04:46:00,83.29,83.295,83.285,83.285,15600000.0
2008-12-24 04:47:00,83.29,83.29,83.26,83.27,43200000.0
2008-12-24 04:48:00,83.265,83.285,83.265,83.275,18000000.0
2008-12-24 04:49:00,83.28,83.295,83.28,83.285,32400000.0
2008-12-24 04:50:00,83.285,83.285,83.265,83.275,8400000.0
2008-12-24 04:51:00,83.27,83.295,83.26,83.285,19200000.0
2008-12-24 04:52:00,83.27,83.275,83.265,83.275,8400000.0
2008-12-24 04:53:00,83.265,83.29,83.265,83.28,26400000.0
2008-12-24 04:54:00,83.275,83.28,83.255,83.255,14400000.0
2008-12-24 04:55:00,83.27,83.27,83.255,83.265,12000000.0
2008-12-24 04:56:00,83.26,83.27,83.25,83.25,20400000.0
2008-12-24 04:57:00,83.26,83.26,83.24,83.24,18000000.0
2008-12-24 04:58:00,83.23,83.255,83.23,83.25,14400000.0
2008-12-24 04:59:00,83.255,83.28,83.25,83.265,16800000.0
2008-12-24 05:00:00,83.26,83.27,83.25,83.26,14400000.0
2008-12-24 05:01:00,83.265,83.265,83.24,83.24,12000000.0
2008-12-24 05:02:00,83.23,83.24,83.225,83.235,10800000.0
2008-12-24 05:03:00,83.23,83.235,83.215,83.22,32400000.0
2008-12-24 05:04:00,83.23,83.24,83.22,83.23,32400000.0
2008-12-24 05:05:00,83.23,83.245,83.22,83.22,15600000.0
2008-12-24 05:06:00,83.215,83.22,83.215,83.22,3600000.0
2008-12-24 05:07:00,83.215,83.235,83.2,83.235,22400000.0
2008-12-24 05:08:00,83.23,83.245,83.21,83.23,73200000.0
2008-12-24 05:09:00,83.23,83.245,83.22,83.23,27200000.0
2008-12-24 05:10:00,83.155,83.215,83.155,83.215,10800000.0
2008-12-24 05:11:00,83.22,83.22,83.2,83.2,6000000.0
2008-12-24 05:12:00,83.19,83.23,83.19,83.2,16800000.0
2008-12-24 05:13:00,83.205,83.21,83.205,83.21,2400000.0
2008-12-24 05:14:00,83.205,83.215,83.195,83.2,9600000.0
2008-12-24 05:15:00,83.205,83.205,83.195,83.2,12000000.0
2008-12-24 05:16:00,83.195,83.2,83.19,83.19,6000000.0
2008-12-24 05:17:00,83.2,83.215,83.175,83.175,27600000.0
2008-12-24 05:18:00,83.19,83.19,83.16,83.165,52400000.0
2008-12-24 05:19:00,83.17,83.2,83.17,83.195,20000000.0
2008-12-24 05:20:00,83.19,83.205,83.19,83.2,10800000.0
2008-12-24 05:21:00,83.205,83.22,83.205,83.22,9600000.0
2008-12-24 05:22:00,83.215,83.215,83.215,83.215,2400000.0
2008-12-24 05:23:00,83.215,83.215,83.205,83.205,4800000.0
2008-12-24 05:24:00,83.21,83.21,83.2,83.21,7200000.0
2008-12-24 05:25:00,83.205,83.21,83.2,83.21,7200000.0
2008-12-24 05:26:00,83.205,83.21,83.205,83.21,2400000.0
2008-12-24 05:27:00,83.205,83.21,83.2,83.2,8400000.0
2008-12-24 05:28:00,83.2,83.215,83.2,83.215,8400000.0
2008-12-24 05:29:00,83.21,83.21,83.19,83.19,6000000.0
2008-12-24 05:30:00,83.19,83.19,83.17,83.185,10000000.0
2008-12-24 05:31:00,83.205,83.21,83.2,83.21,13200000.0
2008-12-24 05:32:00,83.205,83.215,83.2,83.205,16800000.0
2008-12-24 05:33:00,83.2,83.21,83.19,83.21,26400000.0
2008-12-24 05:34:00,83.21,83.21,83.2,83.2,13200000.0
2008-12-24 05:35:00,83.195,83.2,83.19,83.2,6000000.0
2008-12-24 05:36:00,83.2,83.215,83.2,83.21,6000000.0
2008-12-24 05:37:00,83.205,83.21,83.185,83.19,15600000.0
2008-12-24 05:38:00,83.185,83.2,83.185,83.2,16800000.0
2008-12-24 05:39:00,83.195,83.2,83.18,83.19,21600000.0
2008-12-24 05:40:00,83.2,83.2,83.195,83.195,8400000.0
2008-12-24 05:41:00,83.2,83.2,83.18,83.19,24000000.0
2008-12-24 05:42:00,83.185,83.24,83.18,83.21,30000000.0
2008-12-24 05:43:00,83.21,83.25,83.205,83.23,58000000.0
2008-12-24 05:44:00,83.23,83.24,83.225,83.235,46800000.0
2008-12-24 05:45:00,83.24,83.25,83.235,83.24,20000000.0
2008-12-24 05:46:00,83.245,83.25,83.235,83.24,34400000.0
2008-12-24 05:47:00,83.245,83.255,83.23,83.235,73600000.0
2008-12-24 05:48:00,83.245,83.245,83.22,83.23,44800000.0
2008-12-24 05:49:00,83.225,83.25,83.225,83.24,15600000.0
2008-12-24 05:50:00,83.23,83.245,83.2,83.215,36000000.0
2008-12-24 05:51:00,83.215,83.225,83.21,83.215,14400000.0
2008-12-24 05:52:00,83.23,83.23,83.21,83.21,8400000.0
2008-12-24 05:53:00,83.215,83.225,83.205,83.22,14400000.0
2008-12-24 05:54:00,83.215,83.25,83.21,83.21,24000000.0
2008-12-24 05:55:00,83.21,83.21,83.21,83.21,4800000.0
2008-12-24 05:56:00,83.215,83.235,83.215,83.225,16000000.0
2008-12-24 05:57:00,83.22,83.23,83.22,83.225,11200000.0
2008-12-24 05:58:00,83.22,83.225,83.22,83.225,18400000.0
2008-12-24 05:59:00,83.225,83.26,83.22,83.22,106400000.0
2008-12-24 06:00:00,83.22,83.22,83.185,83.2,40800000.0
2008-12-24 06:01:00,83.195,83.2,83.195,83.2,2400000.0
2008-12-24 06:02:00,83.19,83.215,83.175,83.19,33200000.0
2008-12-24 06:03:00,83.19,83.195,83.185,83.185,10800000.0
2008-12-24 06:04:00,83.19,83.19,83.185,83.185,4800000.0
2008-12-24 06:05:00,83.19,83.19,83.165,83.185,28800000.0
2008-12-24 06:06:00,83.185,83.2,83.18,83.195,12000000.0
2008-12-24 06:07:00,83.21,83.235,83.205,83.235,25600000.0
2008-12-24 06:08:00,83.225,83.245,83.225,83.24,16000000.0
2008-12-24 06:09:00,83.24,83.275,83.23,83.245,75600000.0
2008-12-24 06:10:00,83.24,83.28,83.215,83.28,44400000.0
2008-12-24 06:11:00,83.28,83.295,83.255,83.265,20400000.0
2008-12-24 06:12:00,83.275,83.275,83.245,83.245,27600000.0
2008-12-24 06:13:00,83.25,83.315,83.25,83.305,18400000.0
2008-12-24 06:14:00,83.305,83.31,83.305,83.305,9600000.0
2008-12-24 06:15:00,83.305,83.31,83.3,83.305,8000000.0
2008-12-24 06:16:00,83.305,83.32,83.3,83.315,32000000.0
2008-12-24 06:17:00,83.32,83.325,83.255,83.275,61400000.0
2008-12-24 06:18:00,83.275,83.31,83.27,83.31,46400000.0
2008-12-24 06:19:00,83.305,83.305,83.27,83.29,35200000.0
2008-12-24 06:20:00,83.295,83.3,83.29,83.295,17600000.0
2008-12-24 06:21:00,83.3,83.305,83.29,83.305,36800000.0
2008-12-24 06:22:00,83.305,83.325,83.285,83.32,83200000.0
2008-12-24 06:23:00,83.32,83.335,83.32,83.335,20800000.0
2008-12-24 06:24:00,83.33,83.36,83.33,83.345,25600000.0
2008-12-24 06:25:00,83.345,83.355,83.345,83.35,11200000.0
2008-12-24 06:26:00,83.345,83.36,83.345,83.355,16000000.0
2008-12-24 06:27:00,83.36,83.36,83.345,83.345,44800000.0
2008-12-24 06:28:00,83.345,83.345,83.3,83.31,35600000.0
2008-12-24 06:29:00,83.315,83.315,83.305,83.305,8000000.0
2008-12-24 06:30:00,83.3,83.3,83.285,83.285,36800000.0
2008-12-24 06:31:00,83.28,83.285,83.28,83.285,11200000.0
2008-12-24 06:32:00,83.28,83.28,83.265,83.27,37600000.0
2008-12-24 06:33:00,83.27,83.295,83.27,83.295,12000000.0
2008-12-24 06:34:00,83.295,83.345,83.295,83.34,12800000.0
2008-12-24 06:35:00,83.35,83.35,83.33,83.33,24000000.0
2008-12-24 06:36:00,83.325,83.325,83.23,83.235,54400000.0
2008-12-24 06:37:00,83.235,83.235,83.185,83.21,43200000.0
2008-12-24 06:38:00,83.225,83.23,83.16,83.16,62800000.0
2008-12-24 06:39:00,83.16,83.185,83.155,83.18,69000000.0
2008-12-24 06:40:00,83.18,83.19,83.16,83.165,57000000.0
2008-12-24 06:41:00,83.16,83.195,83.16,83.195,52800000.0
2008-12-24 06:42:00,83.18,83.195,83.18,83.18,43200000.0
2008-12-24 06:43:00,83.18,83.195,83.18,83.185,24000000.0
2008-12-24 06:44:00,83.185,83.195,83.175,83.18,34800000.0
2008-12-24 06:45:00,83.185,83.19,83.185,83.185,11200000.0
2008-12-24 06:46:00,83.18,83.185,83.18,83.185,4800000.0
2008-12-24 06:47:00,83.195,83.195,83.175,83.175,27200000.0
2008-12-24 06:48:00,83.185,83.185,83.16,83.165,35200000.0
2008-12-24 06:49:00,83.165,83.17,83.14,83.17,45200000.0
2008-12-24 06:50:00,83.17,83.18,83.14,83.15,31600000.0
2008-12-24 06:51:00,83.15,83.18,83.15,83.175,12800000.0
2008-12-24 06:52:00,83.16,83.165,83.145,83.145,25600000.0
2008-12-24 06:53:00,83.145,83.17,83.145,83.16,36800000.0
2008-12-24 06:54:00,83.165,83.165,83.16,83.16,9600000.0
2008-12-24 06:55:00,83.17,83.175,83.155,83.175,17600000.0
2008-12-24 06:56:00,83.17,83.18,83.17,83.18,8000000.0
2008-12-24 06:57:00,83.17,83.17,83.145,83.145,36800000.0
2008-12-24 06:58:00,83.145,83.165,83.14,83.15,30400000.0
2008-12-24 06:59:00,83.145,83.15,83.145,83.15,4800000.0
2008-12-24 07:00:00,83.15,83.16,83.15,83.16,22400000.0
2008-12-24 07:01:00,83.16,83.165,83.16,83.16,30400000.0
2008-12-24 07:02:00,83.165,83.17,83.155,83.155,22400000.0
2008-12-24 07:03:00,83.155,83.155,83.155,83.155,9600000.0
2008-12-24 07:04:00,83.155,83.155,83.155,83.155,6400000.0
2008-12-24 07:05:00,83.155,83.16,83.15,83.155,12800000.0
2008-12-24 07:06:00,83.16,83.16,83.145,83.145,14000000.0
2008-12-24 07:07:00,83.135,83.155,83.135,83.155,36400000.0
2008-12-24 07:08:00,83.17,83.17,83.14,83.145,39600000.0
2008-12-24 07:09:00,83.14,83.15,83.135,83.135,34800000.0
2008-12-24 07:10:00,83.135,83.135,83.115,83.115,26800000.0
2008-12-24 07:11:00,83.115,83.125,83.11,83.115,36800000.0
2008-12-24 07:12:00,83.115,83.125,83.1,83.105,21200000.0
2008-12-24 07:13:00,83.105,83.11,83.09,83.09,33800000.0
2008-12-24 07:14:00,83.09,83.09,83.09,83.09,1600000.0
2008-12-24 07:15:00,83.095,83.1,83.09,83.095,20800000.0
2008-12-24 07:16:00,83.1,83.1,83.1,83.1,2800000.0
2008-12-24 07:17:00,83.1,83.1,83.06,83.075,53200000.0
2008-12-24 07:18:00,83.075,83.075,83.06,83.06,39600000.0
2008-12-24 07:19:00,83.06,83.08,83.06,83.07,35600000.0
2008-12-24 07:20:00,83.08,83.135,83.08,83.115,38800000.0
2008-12-24 07:21:00,83.12,83.12,83.055,83.055,83200000.0
2008-12-24 07:22:00,83.06,83.115,83.055,83.095,107600000.0
2008-12-24 07:23:00,83.075,83.09,83.01,83.04,67400000.0
2008-12-24 07:24:00,83.045,83.115,83.035,83.105,83200000.0
2008-12-24 07:25:00,83.105,83.15,83.095,83.13,62800000.0
2008-12-24 07:26:00,83.13,83.135,83.115,83.135,40000000.0
2008-12-24 07:27:00,83.135,83.14,83.105,83.12,38400000.0
2008-12-24 07:28:00,83.115,83.155,83.07,83.145,52600000.0
2008-12-24 07:29:00,83.15,83.18,83.1,83.16,62800000.0
2008-12-24 07:30:00,83.155,83.18,83.13,83.16,58100000.0
2008-12-24 07:31:00,83.16,83.185,83.16,83.18,14800000.0
2008-12-24 07:32:00,83.18,83.195,83.17,83.195,9200000.0
2008-12-24 07:33:00,83.185,83.185,83.105,83.155,74800000.0
2008-12-24 07:34:00,83.17,83.19,83.065,83.095,46600000.0
2008-12-24 07:35:00,83.095,83.1,83.095,83.1,6000000.0
2008-12-24 07:36:00,83.105,83.155,83.105,83.14,30400000.0
2008-12-24 07:37:00,83.145,83.165,83.04,83.135,27400000.0
2008-12-24 07:38:00,83.135,83.185,83.045,83.185,31700000.0
2008-12-24 07:39:00,83.18,83.215,83.04,83.2,37000000.0
2008-12-24 07:40:00,83.145,83.21,83.145,83.175,33200000.0
2008-12-24 07:41:00,83.17,83.175,83.05,83.12,39200000.0
2008-12-24 07:42:00,83.115,83.135,83.1,83.12,22800000.0
2008-12-24 07:43:00,83.13,83.13,83.105,83.12,25200000.0
2008-12-24 07:44:00,83.115,83.145,83.115,83.145,16800000.0
2008-12-24 07:45:00,83.15,83.165,83.13,83.14,49200000.0
2008-12-24 07:46:00,83.14,83.155,83.1,83.145,35200000.0
2008-12-24 07:47:00,83.145,83.17,83.115,83.165,36000000.0
2008-12-24 07:48:00,83.165,83.24,83.165,83.24,65600000.0
2008-12-24 07:49:00,83.23,83.255,83.17,83.24,43800000.0
2008-12-24 07:50:00,83.24,83.25,83.24,83.24,9600000.0
2008-12-24 07:51:00,83.23,83.24,83.215,83.225,40800000.0
2008-12-24 07:52:00,83.22,83.235,83.215,83.22,20400000.0
2008-12-24 07:53:00,83.22,83.22,83.155,83.18,42400000.0
2008-12-24 07:54:00,83.185,83.19,83.17,83.185,8400000.0
2008-12-24 07:55:00,83.18,83.18,83.145,83.145,15600000.0
2008-12-24 07:56:00,83.14,83.17,83.14,83.16,40000000.0
2008-12-24 07:57:00,83.165,83.165,83.155,83.165,27600000.0
2008-12-24 07:58:00,83.165,83.165,83.16,83.16,6000000.0
2008-12-24 07:59:00,83.16,83.165,83.155,83.165,8400000.0
2008-12-24 08:00:00,83.17,83.17,83.15,83.15,19200000.0
2008-12-24 08:01:00,83.145,83.15,83.125,83.125,13200000.0
2008-12-24 08:02:00,83.115,83.14,83.1,83.13,39600000.0
2008-12-24 08:03:00,83.135,83.15,83.12,83.145,16800000.0
2008-12-24 08:04:00,83.14,83.165,83.13,83.155,38400000.0
2008-12-24 08:05:00,83.165,83.175,83.155,83.155,46400000.0
2008-12-24 08:06:00,83.16,83.17,83.155,83.165,7200000.0
2008-12-24 08:07:00,83.165,83.165,83.165,83.165,1200000.0
2008-12-24 08:08:00,83.165,83.19,83.165,83.19,28800000.0
2008-12-24 08:09:00,83.185,83.2,83.175,83.19,67200000.0
2008-12-24 08:10:00,83.185,83.195,83.18,83.185,46000000.0
2008-12-24 08:11:00,83.19,83.21,83.19,83.2,46000000.0
2008-12-24 08:12:00,83.205,83.205,83.185,83.19,41600000.0
2008-12-24 08:13:00,83.2,83.205,83.19,83.195,13600000.0
2008-12-24 08:14:00,83.2,83.25,83.2,83.235,52800000.0
2008-12-24 08:15:00,83.245,83.245,83.215,83.23,44000000.0
2008-12-24 08:16:00,83.23,83.265,83.225,83.255,42900000.0
2008-12-24 08:17:00,83.25,83.255,83.205,83.245,48800000.0
2008-12-24 08:18:00,83.26,83.265,83.235,83.245,39200000.0
2008-12-24 08:19:00,83.24,83.24,83.185,83.23,46800000.0
2008-12-24 08:20:00,83.23,83.23,83.22,83.23,4800000.0
2008-12-24 08:21:00,83.23,83.245,83.215,83.235,43600000.0
2008-12-24 08:22:00,83.25,83.28,83.195,83.26,51200000.0
2008-12-24 08:23:00,83.26,83.265,83.18,83.21,28200000.0
2008-12-24 08:24:00,83.195,83.26,83.185,83.24,14800000.0
2008-12-24 08:25:00,83.24,83.255,83.24,83.24,15600000.0
2008-12-24 08:26:00,83.245,83.245,83.2,83.2,25200000.0
2008-12-24 08:27:00,83.2,83.235,83.19,83.22,48000000.0
2008-12-24 08:28:00,83.23,83.245,83.205,83.23,116400000.0
2008-12-24 08:29:00,83.24,83.27,83.215,83.26,86000000.0
2008-12-24 08:30:00,83.255,83.255,83.23,83.23,46800000.0
2008-12-24 08:31:00,83.23,83.26,83.22,83.23,65600000.0
2008-12-24 08:32:00,83.235,83.255,83.22,83.22,78400000.0
2008-12-24 08:33:00,83.23,83.27,83.23,83.265,49200000.0
2008-12-24 08:34:00,83.27,83.275,83.23,83.26,63200000.0
2008-12-24 08:35:00,83.26,83.345,83.26,83.335,53600000.0
2008-12-24 08:36:00,83.33,83.33,83.23,83.23,177400000.0
2008-12-24 08:37:00,83.235,83.265,83.205,83.235,84000000.0
2008-12-24 08:38:00,83.265,83.28,83.23,83.28,124200000.0
2008-12-24 08:39:00,83.28,83.28,83.26,83.26,90000000.0
2008-12-24 08:40:00,83.26,83.28,83.23,83.27,120000000.0
2008-12-24 08:41:00,83.26,83.28,83.185,83.19,75600000.0
2008-12-24 08:42:00,83.19,83.19,83.185,83.19,4800000.0
2008-12-24 08:43:00,83.185,83.19,83.185,83.19,2400000.0
2008-12-24 08:44:00,83.185,83.19,83.18,83.19,21600000.0
2008-12-24 08:45:00,83.19,83.215,83.19,83.21,14400000.0
2008-12-24 08:46:00,83.215,83.215,83.19,83.195,20400000.0
2008-12-24 08:47:00,83.185,83.205,83.185,83.205,42000000.0
2008-12-24 08:48:00,83.205,83.205,83.165,83.19,21600000.0
2008-12-24 08:49:00,83.195,83.215,83.19,83.205,15600000.0
2008-12-24 08:50:00,83.21,83.22,83.205,83.215,14400000.0
2008-12-24 08:51:00,83.21,83.21,83.2,83.2,2400000.0
2008-12-24 08:52:00,83.205,83.205,83.18,83.18,20800000.0
2008-12-24 08:53:00,83.18,83.185,83.17,83.185,15600000.0
2008-12-24 08:54:00,83.185,83.2,83.16,83.195,75200000.0
2008-12-24 08:55:00,83.2,83.21,83.2,83.21,9600000.0
2008-12-24 08:56:00,83.205,83.205,83.205,83.205,3200000.0
2008-12-24 08:57:00,83.21,83.29,83.2,83.29,53600000.0
2008-12-24 08:58:00,83.295,83.33,83.205,83.245,63600000.0
2008-12-24 08:59:00,83.25,83.25,83.205,83.215,43600000.0
2008-12-24 09:00:00,83.21,83.23,83.21,83.23,17800000.0
2008-12-24 09:01:00,83.235,83.235,83.23,83.23,7000000.0
2008-12-24 09:02:00,83.24,83.24,83.23,83.23,2600000.0
2008-12-24 09:03:00,83.245,83.32,83.245,83.31,58900000.0
2008-12-24 09:04:00,83.31,83.315,83.255,83.29,76400000.0
2008-12-24 09:05:00,83.29,83.29,83.235,83.265,86600000.0
2008-12-24 09:06:00,83.27,83.305,83.26,83.29,40600000.0
2008-12-24 09:07:00,83.285,83.31,83.285,83.295,15800000.0
2008-12-24 09:08:00,83.255,83.3,83.255,83.295,16400000.0
2008-12-24 09:09:00,83.3,83.31,83.275,83.285,16400000.0
2008-12-24 09:10:00,83.275,83.275,83.265,83.275,14000000.0
2008-12-24 09:11:00,83.29,83.31,83.29,83.295,16800000.0
2008-12-24 09:12:00,83.295,83.315,83.28,83.31,40200000.0
2008-12-24 09:13:00,83.295,83.325,83.28,83.28,49000000.0
2008-12-24 09:14:00,83.285,83.285,83.285,83.285,9000000.0
2008-12-24 09:15:00,83.28,83.3,83.27,83.29,34000000.0
2008-12-24 09:16:00,83.285,83.3,83.27,83.285,41400000.0
2008-12-24 09:17:00,83.285,83.305,83.255,83.27,50800000.0
2008-12-24 09:18:00,83.27,83.275,83.245,83.25,9200000.0
2008-12-24 09:19:00,83.24,83.24,83.19,83.195,33400000.0
2008-12-24 09:20:00,83.195,83.235,83.195,83.235,33200000.0
2008-12-24 09:21:00,83.23,83.24,83.2,83.215,13000000.0
2008-12-24 09:22:00,83.22,83.245,83.22,83.245,15000000.0
2008-12-24 09:23:00,83.245,83.25,83.195,83.195,39000000.0
2008-12-24 09:24:00,83.195,83.215,83.195,83.21,14200000.0
2008-12-24 09:25:00,83.22,83.225,83.2,83.2,47800000.0
2008-12-24 09:26:00,83.2,83.215,83.2,83.215,36200000.0
2008-12-24 09:27:00,83.215,83.225,83.215,83.225,17200000.0
2008-12-24 09:28:00,83.23,83.255,83.23,83.255,12800000.0
2008-12-24 09:29:00,83.25,83.265,83.245,83.26,27000000.0
2008-12-24 09:30:00,83.255,83.26,83.21,83.22,45800000.0
2008-12-24 09:31:00,83.21,83.23,83.21,83.23,28800000.0
2008-12-24 09:32:00,83.23,83.23,83.21,83.225,57400000.0
2008-12-24 09:33:00,83.22,83.22,83.2,83.205,31600000.0
2008-12-24 09:34:00,83.205,83.22,83.205,83.215,24000000.0
2008-12-24 09:35:00,83.22,83.225,83.195,83.2,88000000.0
2008-12-24 09:36:00,83.205,83.24,83.2,83.215,79600000.0
2008-12-24 09:37:00,83.22,83.23,83.195,83.215,86400000.0
2008-12-24 09:38:00,83.225,83.23,83.18,83.205,203000000.0
2008-12-24 09:39:00,83.21,83.225,83.21,83.225,40000000.0
2008-12-24 09:40:00,83.22,83.225,83.19,83.225,132000000.0
2008-12-24 09:41:00,83.225,83.225,83.205,83.215,86000000.0
2008-12-24 09:42:00,83.21,83.245,83.21,83.245,70400000.0
2008-12-24 09:43:00,83.25,83.255,83.25,83.255,8000000.0
2008-12-24 09:44:00,83.25,83.29,83.245,83.275,99000000.0
2008-12-24 09:45:00,83.28,83.285,83.27,83.285,27200000.0
2008-12-24 09:46:00,83.28,83.315,83.28,83.295,90900000.0
2008-12-24 09:47:00,83.29,83.325,83.24,83.275,119600000.0
2008-12-24 09:48:00,83.27,83.28,83.23,83.235,93600000.0
2008-12-24 09:49:00,83.235,83.245,83.23,83.24,76800000.0
2008-12-24 09:50:00,83.245,83.245,83.225,83.225,41600000.0
2008-12-24 09:51:00,83.235,83.255,83.22,83.25,60600000.0
2008-12-24 09:52:00,83.25,83.26,83.235,83.24,54200000.0
2008-12-24 09:53:00,83.235,83.24,83.235,83.235,16000000.0
2008-12-24 09:54:00,83.235,83.25,83.225,83.235,24000000.0
2008-12-24 09:55:00,83.235,83.25,83.235,83.245,32000000.0
2008-12-24 09:56:00,83.25,83.275,83.245,83.26,57600000.0
2008-12-24 09:57:00,83.265,83.27,83.255,83.26,33600000.0
2008-12-24 09:58:00,83.255,83.285,83.245,83.25,60000000.0
2008-12-24 09:59:00,83.245,83.305,83.24,83.24,122000000.0
2008-12-24 10:00:00,83.26,83.26,83.195,83.205,71600000.0
2008-12-24 10:01:00,83.205,83.25,83.2,83.23,129000000.0
2008-12-24 10:02:00,83.23,83.275,83.215,83.265,153200000.0
2008-12-24 10:03:00,83.27,83.325,83.255,83.265,105400000.0
2008-12-24 10:04:00,83.27,83.275,83.26,83.265,36800000.0
2008-12-24 10:05:00,83.26,83.265,83.26,83.265,22400000.0
2008-12-24 10:06:00,83.265,83.265,83.265,83.265,4800000.0
2008-12-24 10:07:00,83.265,83.275,83.26,83.27,32000000.0
2008-12-24 10:08:00,83.265,83.285,83.265,83.275,97400000.0
2008-12-24 10:09:00,83.27,83.31,83.24,83.31,106600000.0
2008-12-24 10:10:00,83.295,83.31,83.255,83.255,78600000.0
2008-12-24 10:11:00,83.255,83.295,83.245,83.25,84800000.0
2008-12-24 10:12:00,83.25,83.26,83.25,83.25,112200000.0
2008-12-24 10:13:00,83.25,83.27,83.25,83.25,58600000.0
2008-12-24 10:14:00,83.25,83.25,83.25,83.25,14400000.0
2008-12-24 10:15:00,83.25,83.275,83.25,83.265,99000000.0
2008-12-24 10:16:00,83.275,83.285,83.26,83.285,98800000.0
2008-12-24 10:17:00,83.28,83.315,83.275,83.305,50100000.0
2008-12-24 10:18:00,83.305,83.315,83.3,83.315,23600000.0
2008-12-24 10:19:00,83.305,83.32,83.305,83.32,19100000.0
2008-12-24 10:20:00,83.305,83.325,83.305,83.32,27800000.0
2008-12-24 10:21:00,83.32,83.37,83.295,83.32,80200000.0
2008-12-24 10:22:00,83.32,83.405,83.32,83.395,130400000.0
2008-12-24 10:23:00,83.39,83.4,83.365,83.365,96600000.0
2008-12-24 10:24:00,83.37,83.385,83.36,83.375,25600000.0
2008-12-24 10:25:00,83.375,83.46,83.355,83.45,95200000.0
2008-12-24 10:26:00,83.445,83.49,83.42,83.49,61200000.0
2008-12-24 10:27:00,83.49,83.65,83.49,83.6,106000000.0
2008-12-24 10:28:00,83.61,83.66,83.585,83.645,150200000.0
2008-12-24 10:29:00,83.645,83.65,83.54,83.56,183400000.0
2008-12-24 10:30:00,83.555,83.585,83.53,83.57,90000000.0
2008-12-24 10:31:00,83.57,83.595,83.57,83.59,44800000.0
2008-12-24 10:32:00,83.575,83.575,83.485,83.52,174200000.0
2008-12-24 10:33:00,83.52,83.585,83.5,83.585,125200000.0
2008-12-24 10:34:00,83.585,83.6,83.53,83.565,81000000.0
2008-12-24 10:35:00,83.565,83.61,83.52,83.57,119800000.0
2008-12-24 10:36:00,83.575,83.575,83.525,83.57,110000000.0
2008-12-24 10:37:00,83.565,83.585,83.56,83.585,40400000.0
2008-12-24 10:38:00,83.605,83.62,83.575,83.59,51000000.0
2008-12-24 10:39:00,83.59,83.59,83.525,83.56,86000000.0
2008-12-24 10:40:00,83.565,83.605,83.545,83.585,37400000.0
2008-12-24 10:41:00,83.585,83.6,83.535,83.6,95800000.0
2008-12-24 10:42:00,83.6,83.605,83.575,83.58,45800000.0
2008-12-24 10:43:00,83.575,83.575,83.555,83.57,123000000.0
2008-12-24 10:44:00,83.57,83.57,83.5,83.505,70600000.0
2008-12-24 10:45:00,83.515,83.575,83.45,83.555,120800000.0
2008-12-24 10:46:00,83.555,83.58,83.54,83.565,97200000.0
2008-12-24 10:47:00,83.565,83.57,83.45,83.46,124000000.0
2008-12-24 10:48:00,83.45,83.465,83.43,83.435,105200000.0
2008-12-24 10:49:00,83.43,83.48,83.43,83.475,87400000.0
2008-12-24 10:50:00,83.48,83.535,83.475,83.53,71800000.0
2008-12-24 10:51:00,83.535,83.57,83.52,83.56,76400000.0
2008-12-24 10:52:00,83.56,83.595,83.56,83.59,97400000.0
2008-12-24 10:53:00,83.59,83.59,83.515,83.515,77400000.0
2008-12-24 10:54:00,83.525,83.545,83.51,83.515,60600000.0
2008-12-24 10:55:00,83.525,83.53,83.505,83.52,44400000.0
2008-12-24 10:56:00,83.525,83.585,83.515,83.585,83000000.0
2008-12-24 10:57:00,83.585,83.585,83.55,83.57,72000000.0
2008-12-24 10:58:00,83.585,83.585,83.55,83.58,54800000.0
2008-12-24 10:59:00,83.58,83.59,83.54,83.575,115400000.0
2008-12-24 11:00:00,83.57,83.57,83.525,83.545,95600000.0
2008-12-24 11:01:00,83.54,83.55,83.505,83.52,94800000.0
2008-12-24 11:02:00,83.515,83.565,83.495,83.52,94800000.0
2008-12-24 11:03:00,83.525,83.575,83.52,83.535,98400000.0
2008-12-24 11:04:00,83.565,83.585,83.545,83.555,72600000.0
2008-12-24 11:05:00,83.555,83.565,83.495,83.5,52600000.0
2008-12-24 11:06:00,83.495,83.505,83.485,83.5,38400000.0
2008-12-24 11:07:00,83.5,83.505,83.435,83.495,92800000.0
2008-12-24 11:08:00,83.49,83.515,83.485,83.51,49600000.0
2008-12-24 11:09:00,83.51,83.53,83.49,83.525,71800000.0
2008-12-24 11:10:00,83.525,83.53,83.525,83.53,25600000.0
2008-12-24 11:11:00,83.53,83.535,83.475,83.495,86400000.0
2008-12-24 11:12:00,83.495,83.5,83.49,83.5,41400000.0
2008-12-24 11:13:00,83.5,83.525,83.485,83.49,114800000.0
2008-12-24 11:14:00,83.485,83.53,83.465,83.52,116800000.0
2008-12-24 11:15:00,83.52,83.545,83.505,83.52,116600000.0
2008-12-24 11:16:00,83.525,83.525,83.5,83.505,36800000.0
2008-12-24 11:17:00,83.51,83.545,83.505,83.53,57200000.0
2008-12-24 11:18:00,83.53,83.55,83.525,83.545,114600000.0
2008-12-24 11:19:00,83.545,83.565,83.535,83.55,81600000.0
2008-12-24 11:20:00,83.565,83.58,83.545,83.57,103600000.0
2008-12-24 11:21:00,83.57,83.58,83.55,83.555,108800000.0
2008-12-24 11:22:00,83.56,83.575,83.5,83.51,139400000.0
2008-12-24 11:23:00,83.505,83.53,83.505,83.52,60600000.0
2008-12-24 11:24:00,83.54,83.58,83.535,83.545,108600000.0
2008-12-24 11:25:00,83.545,83.605,83.545,83.605,79800000.0
2008-12-24 11:26:00,83.61,83.635,83.6,83.62,72000000.0
2008-12-24 11:27:00,83.62,83.655,83.595,83.6,123000000.0
2008-12-24 11:28:00,83.595,83.68,83.595,83.655,208000000.0
2008-12-24 11:29:00,83.655,83.7,83.63,83.665,171000000.0
2008-12-24 11:30:00,83.67,83.675,83.63,83.64,70000000.0
2008-12-24 11:31:00,83.64,83.65,83.635,83.64,28800000.0
2008-12-24 11:32:00,83.64,83.645,83.59,83.6,76400000.0
2008-12-24 11:33:00,83.6,83.615,83.59,83.595,60800000.0
2008-12-24 11:34:00,83.595,83.63,83.595,83.62,40000000.0
2008-12-24 11:35:00,83.625,83.635,83.585,83.6,89600000.0
2008-12-24 11:36:00,83.59,83.595,83.565,83.565,19200000.0
2008-12-24 11:37:00,83.565,83.57,83.56,83.56,81600000.0
2008-12-24 11:38:00,83.56,83.595,83.56,83.565,84800000.0
2008-12-24 11:39:00,83.575,83.575,83.55,83.565,73400000.0
2008-12-24 11:40:00,83.56,83.57,83.56,83.56,36200000.0
2008-12-24 11:41:00,83.56,83.58,83.56,83.575,25600000.0
2008-12-24 11:42:00,83.575,83.61,83.565,83.61,97200000.0
2008-12-24 11:43:00,83.61,83.615,83.595,83.615,28000000.0
2008-12-24 11:44:00,83.615,83.64,83.605,83.63,37800000.0
2008-12-24 11:45:00,83.63,83.655,83.63,83.645,52800000.0
2008-12-24 11:46:00,83.665,83.685,83.65,83.68,43200000.0
2008-12-24 11:47:00,83.68,83.68,83.64,83.645,54200000.0
2008-12-24 11:48:00,83.64,83.675,83.635,83.655,67600000.0
2008-12-24 11:49:00,83.655,83.695,83.645,83.69,70200000.0
2008-12-24 11:50:00,83.685,83.725,83.67,83.7,111800000.0
2008-12-24 11:51:00,83.7,83.71,83.615,83.625,159200000.0
2008-12-24 11:52:00,83.63,83.64,83.585,83.63,138600000.0
2008-12-24 11:53:00,83.635,83.635,83.595,83.6,106600000.0
2008-12-24 11:54:00,83.605,83.64,83.595,83.61,99800000.0
2008-12-24 11:55:00,83.615,83.625,83.59,83.59,129800000.0
2008-12-24 11:56:00,83.585,83.65,83.585,83.61,87800000.0
2008-12-24 11:57:00,83.615,83.65,83.615,83.635,52600000.0
2008-12-24 11:58:00,83.64,83.645,83.635,83.64,17600000.0
2008-12-24 11:59:00,83.64,83.67,83.64,83.655,35000000.0
2008-12-24 12:00:00,83.655,83.675,83.655,83.67,70400000.0
2008-12-24 12:01:00,83.665,83.68,83.665,83.67,44600000.0
2008-12-24 12:02:00,83.665,83.67,83.66,83.66,41600000.0
2008-12-24 12:03:00,83.67,83.675,83.655,83.67,44000000.0
2008-12-24 12:04:00,83.665,83.695,83.665,83.695,60200000.0
2008-12-24 12:05:00,83.695,83.73,83.685,83.72,107800000.0
2008-12-24 12:06:00,83.725,83.725,83.65,83.655,76400000.0
2008-12-24 12:07:00,83.65,83.68,83.63,83.655,110000000.0
2008-12-24 12:08:00,83.655,83.665,83.595,83.595,36000000.0
2008-12-24 12:09:00,83.605,83.605,83.565,83.6,51000000.0
2008-12-24 12:10:00,83.605,83.605,83.555,83.585,117000000.0
2008-12-24 12:11:00,83.605,83.695,83.59,83.685,54000000.0
2008-12-24 12:12:00,83.685,83.685,83.605,83.625,108400000.0
2008-12-24 12:13:00,83.625,83.645,83.575,83.595,119000000.0
2008-12-24 12:14:00,83.6,83.62,83.59,83.615,76000000.0
2008-12-24 12:15:00,83.625,83.67,83.605,83.665,73600000.0
2008-12-24 12:16:00,83.67,83.82,83.67,83.71,142800000.0
2008-12-24 12:17:00,83.675,83.695,83.655,83.655,55600000.0
2008-12-24 12:18:00,83.65,83.675,83.6,83.61,77200000.0
2008-12-24 12:19:00,83.63,83.63,83.59,83.6,59400000.0
2008-12-24 12:20:00,83.595,83.805,83.56,83.62,98400000.0
2008-12-24 12:21:00,83.62,83.625,83.605,83.615,65400000.0
2008-12-24 12:22:00,83.63,83.635,83.615,83.635,84400000.0
2008-12-24 12:23:00,83.635,83.635,83.61,83.635,65400000.0
2008-12-24 12:24:00,83.635,83.64,83.62,83.625,55000000.0
2008-12-24 12:25:00,83.625,83.65,83.61,83.64,74800000.0
2008-12-24 12:26:00,83.645,83.665,83.61,83.64,21400000.0
2008-12-24 12:27:00,83.645,83.65,83.62,83.635,63800000.0
2008-12-24 12:28:00,83.625,83.625,83.615,83.625,35200000.0
2008-12-24 12:29:00,83.625,83.655,83.62,83.65,60200000.0
2008-12-24 12:30:00,83.645,83.67,83.645,83.665,50600000.0
2008-12-24 12:31:00,83.675,83.735,83.67,83.69,46400000.0
2008-12-24 12:32:00,83.685,83.71,83.685,83.69,17200000.0
2008-12-24 12:33:00,83.685,83.69,83.68,83.685,28600000.0
2008-12-24 12:34:00,83.71,83.735,83.695,83.71,70600000.0
2008-12-24 12:35:00,83.705,83.715,83.695,83.695,36400000.0
2008-12-24 12:36:00,83.695,83.715,83.695,83.705,25200000.0
2008-12-24 12:37:00,83.71,83.735,83.7,83.73,75000000.0
2008-12-24 12:38:00,83.725,83.725,83.7,83.7,27200000.0
2008-12-24 12:39:00,83.705,83.71,83.7,83.71,36800000.0
2008-12-24 12:40:00,83.71,83.71,83.7,83.705,38000000.0
2008-12-24 12:41:00,83.705,83.705,83.685,83.705,65000000.0
2008-12-24 12:42:00,83.7,83.72,83.7,83.705,45600000.0
2008-12-24 12:43:00,83.7,83.71,83.665,83.675,76400000.0
2008-12-24 12:44:00,83.68,83.68,83.65,83.66,44400000.0
2008-12-24 12:45:00,83.66,83.67,83.645,83.645,64400000.0
2008-12-24 12:46:00,83.66,83.66,83.64,83.645,93200000.0
2008-12-24 12:47:00,83.645,83.685,83.635,83.65,138200000.0
2008-12-24 12:48:00,83.665,83.68,83.645,83.665,112200000.0
2008-12-24 12:49:00,83.665,83.68,83.655,83.665,66200000.0
2008-12-24 12:50:00,83.665,83.695,83.655,83.685,71000000.0
2008-12-24 12:51:00,83.685,83.71,83.685,83.7,54000000.0
2008-12-24 12:52:00,83.705,83.735,83.7,83.715,44600000.0
2008-12-24 12:53:00,83.715,83.735,83.685,83.71,99800000.0
2008-12-24 12:54:00,83.695,83.72,83.67,83.685,92600000.0
2008-12-24 12:55:00,83.695,83.7,83.675,83.69,68400000.0
2008-12-24 12:56:00,83.695,83.71,83.695,83.71,44800000.0
2008-12-24 12:57:00,83.72,83.85,83.72,83.82,71400000.0
2008-12-24 12:58:00,83.815,83.835,83.795,83.81,90400000.0
2008-12-24 12:59:00,83.805,83.815,83.8,83.805,54800000.0
2008-12-24 13:00:00,83.805,83.81,83.77,83.775,73400000.0
2008-12-24 13:01:00,83.78,83.815,83.75,83.755,54400000.0
2008-12-24 13:02:00,83.75,83.8,83.75,83.775,115800000.0
2008-12-24 13:03:00,83.775,83.805,83.725,83.725,63200000.0
2008-12-24 13:04:00,83.74,83.79,83.73,83.765,85800000.0
2008-12-24 13:05:00,83.76,83.76,83.685,83.69,77600000.0
2008-12-24 13:06:00,83.685,83.72,83.675,83.72,106400000.0
2008-12-24 13:07:00,83.715,83.765,83.68,83.75,68400000.0
2008-12-24 13:08:00,83.75,83.795,83.73,83.74,71600000.0
2008-12-24 13:09:00,83.745,83.79,83.725,83.79,58600000.0
2008-12-24 13:10:00,83.79,83.82,83.78,83.81,47200000.0
2008-12-24 13:11:00,83.805,83.825,83.765,83.825,88600000.0
2008-12-24 13:12:00,83.825,83.825,83.77,83.795,88600000.0
2008-12-24 13:13:00,83.79,83.81,83.765,83.775,73000000.0
2008-12-24 13:14:00,83.81,83.825,83.78,83.78,63000000.0
2008-12-24 13:15:00,83.8,83.85,83.8,83.84,44200000.0
2008-12-24 13:16:00,83.85,83.85,83.805,83.81,55000000.0
2008-12-24 13:17:00,83.81,83.82,83.785,83.805,44200000.0
2008-12-24 13:18:00,83.8,83.81,83.795,83.81,64200000.0
2008-12-24 13:19:00,83.805,83.805,83.77,83.79,77800000.0
2008-12-24 13:20:00,83.79,83.79,83.775,83.78,31800000.0
2008-12-24 13:21:00,83.775,83.825,83.77,83.815,81800000.0
2008-12-24 13:22:00,83.82,83.825,83.78,83.79,140200000.0
2008-12-24 13:23:00,83.785,83.785,83.76,83.775,70000000.0
2008-12-24 13:24:00,83.78,83.795,83.74,83.755,45800000.0
2008-12-24 13:25:00,83.755,83.795,83.73,83.755,115800000.0
2008-12-24 13:26:00,83.775,83.81,83.735,83.755,50000000.0
2008-12-24 13:27:00,83.755,83.845,83.755,83.795,75200000.0
2008-12-24 13:28:00,83.8,83.83,83.785,83.825,44600000.0
2008-12-24 13:29:00,83.825,83.84,83.81,83.835,14400000.0
2008-12-24 13:30:00,83.84,83.84,83.795,83.81,34400000.0
2008-12-24 13:31:00,83.8,83.81,83.8,83.81,14200000.0
2008-12-24 13:32:00,83.81,83.84,83.795,83.84,71200000.0
2008-12-24 13:33:00,83.84,83.9,83.825,83.89,72800000.0
2008-12-24 13:34:00,83.885,83.925,83.885,83.905,64200000.0
2008-12-24 13:35:00,83.92,83.92,83.86,83.9,29600000.0
2008-12-24 13:36:00,83.895,84.03,83.86,84.025,67400000.0
2008-12-24 13:37:00,84.02,84.045,83.955,84.045,105000000.0
2008-12-24 13:38:00,84.045,84.06,84.025,84.05,69000000.0
2008-12-24 13:39:00,84.05,84.05,83.92,83.925,50600000.0
2008-12-24 13:40:00,83.92,84.04,83.92,84.04,69800000.0
2008-12-24 13:41:00,84.05,84.065,83.94,83.965,88200000.0
2008-12-24 13:42:00,83.96,83.99,83.945,83.955,53400000.0
2008-12-24 13:43:00,83.965,83.965,83.86,83.885,124600000.0
2008-12-24 13:44:00,83.885,83.915,83.865,83.915,97400000.0
2008-12-24 13:45:00,83.915,83.965,83.915,83.965,53800000.0
2008-12-24 13:46:00,83.96,83.965,83.855,83.865,113400000.0
2008-12-24 13:47:00,83.87,84.01,83.835,83.955,77600000.0
2008-12-24 13:48:00,83.955,84.035,83.925,83.97,86000000.0
2008-12-24 13:49:00,83.97,83.98,83.87,83.9,66400000.0
2008-12-24 13:50:00,83.9,84.03,83.885,84.025,109600000.0
2008-12-24 13:51:00,84.045,84.09,84.04,84.075,109600000.0
2008-12-24 13:52:00,84.085,84.1,84.04,84.05,65600000.0
2008-12-24 13:53:00,84.045,84.08,84.02,84.035,53200000.0
2008-12-24 13:54:00,84.035,84.105,84.035,84.105,56400000.0
2008-12-24 13:55:00,84.105,84.175,84.035,84.155,105200000.0
2008-12-24 13:56:00,84.15,84.22,84.125,84.195,115200000.0
2008-12-24 13:57:00,84.19,84.2,84.12,84.155,117000000.0
2008-12-24 13:58:00,84.155,84.17,84.125,84.14,71600000.0
2008-12-24 13:59:00,84.14,84.16,84.1,84.115,173400000.0
2008-12-24 14:00:00,84.12,84.13,84.1,84.11,104200000.0
2008-12-24 14:01:00,84.11,84.14,84.105,84.115,90200000.0
2008-12-24 14:02:00,84.105,84.16,84.105,84.125,94000000.0
2008-12-24 14:03:00,84.125,84.14,84.125,84.14,25400000.0
2008-12-24 14:04:00,84.145,84.145,84.12,84.12,79000000.0
2008-12-24 14:05:00,84.12,84.155,84.12,84.15,73800000.0
2008-12-24 14:06:00,84.15,84.15,84.125,84.125,29000000.0
2008-12-24 14:07:00,84.125,84.14,84.1,84.1,43800000.0
2008-12-24 14:08:00,84.1,84.1,84.065,84.085,136800000.0
2008-12-24 14:09:00,84.085,84.095,84.085,84.085,42000000.0
2008-12-24 14:10:00,84.095,84.145,84.095,84.13,41800000.0
2008-12-24 14:11:00,84.145,84.155,84.135,84.135,36800000.0
2008-12-24 14:12:00,84.13,84.165,84.09,84.165,84600000.0
2008-12-24 14:13:00,84.165,84.205,84.125,84.13,87200000.0
2008-12-24 14:14:00,84.13,84.17,84.08,84.125,133000000.0
2008-12-24 14:15:00,84.125,84.2,84.06,84.14,166000000.0
2008-12-24 14:16:00,84.145,84.215,84.095,84.145,145200000.0
2008-12-24 14:17:00,84.155,84.155,84.14,84.145,21800000.0
2008-12-24 14:18:00,84.155,84.205,84.15,84.195,84000000.0
2008-12-24 14:19:00,84.19,84.205,84.16,84.19,44200000.0
2008-12-24 14:20:00,84.185,84.205,84.185,84.19,13400000.0
2008-12-24 14:21:00,84.19,84.19,84.16,84.17,47200000.0
2008-12-24 14:22:00,84.175,84.19,84.16,84.175,41600000.0
2008-12-24 14:23:00,84.175,84.23,84.175,84.225,39200000.0
2008-12-24 14:24:00,84.225,84.28,84.225,84.26,98800000.0
2008-12-24 14:25:00,84.265,84.29,84.22,84.225,80200000.0
2008-12-24 14:26:00,84.225,84.24,84.2,84.205,63400000.0
2008-12-24 14:27:00,84.215,84.25,84.15,84.165,112400000.0
2008-12-24 14:28:00,84.165,84.225,84.15,84.225,143200000.0
2008-12-24 14:29:00,84.23,84.27,84.195,84.245,113600000.0
2008-12-24 14:30:00,84.24,84.24,84.205,84.24,79800000.0
2008-12-24 14:31:00,84.26,84.265,84.235,84.26,53400000.0
2008-12-24 14:32:00,84.26,84.26,84.2,84.2,36000000.0
2008-12-24 14:33:00,84.2,84.21,84.14,84.145,95400000.0
2008-12-24 14:34:00,84.15,84.15,84.12,84.135,67400000.0
2008-12-24 14:35:00,84.135,84.15,84.135,84.15,20800000.0
2008-12-24 14:36:00,84.14,84.165,84.11,84.135,83200000.0
2008-12-24 14:37:00,84.14,84.145,84.015,84.015,147400000.0
2008-12-24 14:38:00,84.015,84.015,83.99,84.015,47600000.0
2008-12-24 14:39:00,84.01,84.125,83.99,84.1,77200000.0
2008-12-24 14:40:00,84.1,84.235,84.1,84.23,82000000.0
2008-12-24 14:41:00,84.235,84.265,84.205,84.245,48000000.0
2008-12-24 14:42:00,84.25,84.25,84.175,84.2,59600000.0
2008-12-24 14:43:00,84.205,84.24,84.185,84.2,107600000.0
2008-12-24 14:44:00,84.2,84.2,84.08,84.1,131800000.0
2008-12-24 14:45:00,84.1,84.16,84.1,84.15,35800000.0
2008-12-24 14:46:00,84.155,84.155,84.14,84.14,3000000.0
2008-12-24 14:47:00,84.15,84.16,84.125,84.15,22000000.0
2008-12-24 14:48:00,84.15,84.15,84.135,84.15,17600000.0
2008-12-24 14:49:00,84.15,84.15,84.135,84.135,9600000.0
2008-12-24 14:50:00,84.14,84.14,84.125,84.125,10200000.0
2008-12-24 14:51:00,84.12,84.195,84.11,84.155,78800000.0
2008-12-24 14:52:00,84.165,84.165,84.16,84.165,21000000.0
2008-12-24 14:53:00,84.17,84.21,84.165,84.165,25600000.0
2008-12-24 14:54:00,84.165,84.185,84.165,84.175,35800000.0
2008-12-24 14:55:00,84.175,84.175,84.15,84.175,20200000.0
2008-12-24 14:56:00,84.185,84.185,84.185,84.185,1000000.0
2008-12-24 14:57:00,84.19,84.19,84.18,84.18,10000000.0
2008-12-24 14:58:00,84.18,84.18,84.165,84.17,18600000.0
2008-12-24 14:59:00,84.17,84.21,84.17,84.195,32200000.0
2008-12-24 15:00:00,84.195,84.195,84.185,84.185,13400000.0
2008-12-24 15:01:00,84.185,84.205,84.185,84.195,33400000.0
2008-12-24 15:02:00,84.195,84.195,84.175,84.19,30800000.0
2008-12-24 15:03:00,84.185,84.185,84.16,84.16,43000000.0
2008-12-24 15:04:00,84.16,84.165,84.16,84.16,34000000.0
2008-12-24 15:05:00,84.16,84.165,84.16,84.16,49000000.0
2008-12-24 15:06:00,84.16,84.16,84.16,84.16,11200000.0
2008-12-24 15:07:00,84.16,84.16,84.16,84.16,3200000.0
2008-12-24 15:08:00,84.15,84.16,84.15,84.16,12800000.0
2008-12-24 15:09:00,84.16,84.225,84.115,84.19,64600000.0
2008-12-24 15:10:00,84.185,84.185,84.155,84.155,29000000.0
2008-12-24 15:11:00,84.155,84.155,84.115,84.14,48800000.0
2008-12-24 15:12:00,84.14,84.175,84.125,84.14,81400000.0
2008-12-24 15:13:00,84.145,84.17,84.13,84.14,88200000.0
2008-12-24 15:14:00,84.155,84.165,84.125,84.165,69600000.0
2008-12-24 15:15:00,84.165,84.185,84.15,84.165,59200000.0
2008-12-24 15:16:00,84.165,84.17,84.105,84.12,124800000.0
2008-12-24 15:17:00,84.125,84.145,84.115,84.13,74000000.0
2008-12-24 15:18:00,84.13,84.15,84.11,84.145,53800000.0
2008-12-24 15:19:00,84.13,84.15,84.1,84.125,112800000.0
2008-12-24 15:20:00,84.125,84.16,84.125,84.15,184600000.0
2008-12-24 15:21:00,84.145,84.15,84.11,84.12,125600000.0
2008-12-24 15:22:00,84.12,84.165,84.115,84.15,99200000.0
2008-12-24 15:23:00,84.15,84.15,84.12,84.13,85200000.0
2008-12-24 15:24:00,84.13,84.135,84.12,84.125,50600000.0
2008-12-24 15:25:00,84.125,84.14,84.12,84.14,86800000.0
2008-12-24 15:26:00,84.135,84.165,84.13,84.135,132000000.0
2008-12-24 15:27:00,84.14,84.15,84.13,84.14,69600000.0
2008-12-24 15:28:00,84.14,84.185,84.14,84.165,49200000.0
2008-12-24 15:29:00,84.165,84.18,84.15,84.15,66200000.0
2008-12-24 15:30:00,84.15,84.155,84.12,84.15,70800000.0
2008-12-24 15:31:00,84.155,84.16,84.14,84.145,55800000.0
2008-12-24 15:32:00,84.14,84.15,84.12,84.12,101600000.0
2008-12-24 15:33:00,84.12,84.12,84.015,84.04,73000000.0
2008-12-24 15:34:00,84.105,84.12,84.04,84.095,84000000.0
2008-12-24 15:35:00,84.095,84.14,84.09,84.115,69800000.0
2008-12-24 15:36:00,84.105,84.17,84.06,84.13,120800000.0
2008-12-24 15:37:00,84.125,84.16,84.08,84.155,67400000.0
2008-12-24 15:38:00,84.16,84.18,84.14,84.145,46800000.0
2008-12-24 15:39:00,84.125,84.125,84.075,84.085,24800000.0
2008-12-24 15:40:00,84.085,84.145,84.085,84.1,141800000.0
2008-12-24 15:41:00,84.095,84.135,84.08,84.135,73800000.0
2008-12-24 15:42:00,84.14,84.195,84.14,84.175,89200000.0
2008-12-24 15:43:00,84.175,84.175,84.14,84.15,83200000.0
2008-12-24 15:44:00,84.155,84.155,84.155,84.155,15200000.0
2008-12-24 15:45:00,84.155,84.18,84.155,84.165,34400000.0
2008-12-24 15:46:00,84.16,84.235,84.16,84.205,59600000.0
2008-12-24 15:47:00,84.205,84.205,84.15,84.155,34600000.0
2008-12-24 15:48:00,84.155,84.185,84.15,84.17,76000000.0
2008-12-24 15:49:00,84.18,84.21,84.175,84.175,27600000.0
2008-12-24 15:50:00,84.175,84.19,84.17,84.185,40000000.0
2008-12-24 15:51:00,84.18,84.18,84.15,84.15,23800000.0
2008-12-24 15:52:00,84.15,84.155,84.145,84.15,20600000.0
2008-12-24 15:53:00,84.16,84.2,84.15,84.2,41000000.0
2008-12-24 15:54:00,84.19,84.2,84.19,84.2,9000000.0
2008-12-24 15:55:00,84.19,84.19,84.18,84.18,4800000.0
2008-12-24 15:56:00,84.18,84.19,84.16,84.165,22200000.0
2008-12-24 15:57:00,84.17,84.17,84.16,84.165,22200000.0
2008-12-24 15:58:00,84.185,84.195,84.17,84.175,24400000.0
2008-12-24 15:59:00,84.155,84.175,84.15,84.175,15400000.0
2008-12-24 16:00:00,84.18,84.2,84.165,84.2,39400000.0
2008-12-24 16:01:00,84.19,84.215,84.18,84.205,40800000.0
2008-12-24 16:02:00,84.215,84.23,84.185,84.215,32000000.0
2008-12-24 16:03:00,84.205,84.265,84.2,84.265,54400000.0
2008-12-24 16:04:00,84.26,84.31,84.24,84.255,41600000.0
2008-12-24 16:05:00,84.26,84.29,84.25,84.265,67000000.0
2008-12-24 16:06:00,84.27,84.305,84.265,84.265,76000000.0
2008-12-24 16:07:00,84.265,84.32,84.26,84.305,96800000.0
2008-12-24 16:08:00,84.295,84.31,84.265,84.305,82800000.0
2008-12-24 16:09:00,84.3,84.3,84.27,84.275,93400000.0
2008-12-24 16:10:00,84.285,84.31,84.285,84.295,59800000.0
2008-12-24 16:11:00,84.29,84.305,84.285,84.295,90400000.0
2008-12-24 16:12:00,84.295,84.295,84.275,84.28,121000000.0
2008-12-24 16:13:00,84.28,84.285,84.28,84.285,52800000.0
2008-12-24 16:14:00,84.285,84.3,84.265,84.285,144600000.0
2008-12-24 16:15:00,84.28,84.28,84.27,84.27,32800000.0
2008-12-24 16:16:00,84.275,84.29,84.275,84.29,18600000.0
2008-12-24 16:17:00,84.285,84.29,84.275,84.285,17000000.0
2008-12-24 16:18:00,84.285,84.295,84.275,84.285,44400000.0
2008-12-24 16:19:00,84.285,84.29,84.275,84.275,52800000.0
2008-12-24 16:20:00,84.275,84.3,84.275,84.295,223400000.0
2008-12-24 16:21:00,84.3,84.315,84.3,84.315,38400000.0
2008-12-24 16:22:00,84.305,84.315,84.275,84.275,98000000.0
2008-12-24 16:23:00,84.275,84.28,84.26,84.26,123000000.0
2008-12-24 16:24:00,84.26,84.285,84.26,84.265,52400000.0
2008-12-24 16:25:00,84.265,84.265,84.255,84.255,13800000.0
2008-12-24 16:26:00,84.26,84.27,84.255,84.26,24000000.0
2008-12-24 16:27:00,84.265,84.27,84.26,84.27,30400000.0
2008-12-24 16:28:00,84.265,84.265,84.22,84.25,37800000.0
2008-12-24 16:29:00,84.245,84.245,84.225,84.23,20800000.0
2008-12-24 16:30:00,84.225,84.23,84.195,84.21,89800000.0
2008-12-24 16:31:00,84.205,84.285,84.2,84.235,83000000.0
2008-12-24 16:32:00,84.225,84.245,84.21,84.215,48000000.0
2008-12-24 16:33:00,84.215,84.215,84.115,84.16,96800000.0
2008-12-24 16:34:00,84.165,84.25,84.15,84.25,69800000.0
2008-12-24 16:35:00,84.255,84.345,84.215,84.3,130600000.0
2008-12-24 16:36:00,84.305,84.325,84.3,84.315,28800000.0
2008-12-24 16:37:00,84.32,84.325,84.32,84.325,3200000.0
2008-12-24 16:38:00,84.32,84.325,84.19,84.27,127800000.0
2008-12-24 16:39:00,84.265,84.3,84.265,84.3,97600000.0
2008-12-24 16:40:00,84.3,84.305,84.29,84.295,78800000.0
2008-12-24 16:41:00,84.3,84.305,84.295,84.3,14400000.0
2008-12-24 16:42:00,84.305,84.305,84.285,84.295,20800000.0
2008-12-24 16:43:00,84.3,84.315,84.295,84.295,56000000.0
2008-12-24 16:44:00,84.295,84.325,84.275,84.29,61800000.0
2008-12-24 16:45:00,84.29,84.32,84.28,84.305,31400000.0
2008-12-24 16:46:00,84.305,84.32,84.295,84.295,92800000.0
2008-12-24 16:47:00,84.29,84.315,84.29,84.31,54400000.0
2008-12-24 16:48:00,84.31,84.315,84.23,84.245,118200000.0
2008-12-24 16:49:00,84.245,84.245,84.24,84.24,64000000.0
2008-12-24 16:50:00,84.24,84.27,84.22,84.22,68800000.0
2008-12-24 16:51:00,84.22,84.28,84.215,84.23,73400000.0
2008-12-24 16:52:00,84.23,84.23,84.18,84.185,29600000.0
2008-12-24 16:53:00,84.185,84.265,84.185,84.25,63600000.0
2008-12-24 16:54:00,84.27,84.28,84.225,84.27,48200000.0
2008-12-24 16:55:00,84.28,84.295,84.275,84.29,11200000.0
2008-12-24 16:56:00,84.29,84.29,84.275,84.29,14400000.0
2008-12-24 16:57:00,84.28,84.34,84.28,84.32,44600000.0
2008-12-24 16:58:00,84.325,84.325,84.255,84.26,43600000.0
2008-12-24 16:59:00,84.265,84.27,84.23,84.27,70800000.0
2008-12-24 17:00:00,84.265,84.27,84.195,84.235,173800000.0
2008-12-24 17:01:00,84.235,84.25,84.215,84.215,86000000.0
2008-12-24 17:02:00,84.215,84.29,84.215,84.27,85000000.0
2008-12-24 17:03:00,84.265,84.275,84.25,84.255,63200000.0
2008-12-24 17:04:00,84.255,84.275,84.255,84.265,84800000.0
2008-12-24 17:05:00,84.265,84.28,84.255,84.27,70800000.0
2008-12-24 17:06:00,84.275,84.3,84.265,84.3,48800000.0
2008-12-24 17:07:00,84.305,84.34,84.305,84.34,22400000.0
2008-12-24 17:08:00,84.345,84.345,84.335,84.34,14400000.0
2008-12-24 17:09:00,84.325,84.36,84.315,84.35,59900000.0
2008-12-24 17:10:00,84.355,84.365,84.345,84.365,47200000.0
2008-12-24 17:11:00,84.365,84.365,84.36,84.365,20800000.0
2008-12-24 17:12:00,84.365,84.365,84.32,84.35,30000000.0
2008-12-24 17:13:00,84.35,84.35,84.285,84.29,27600000.0
2008-12-24 17:14:00,84.285,84.295,84.27,84.285,62400000.0
2008-12-24 17:15:00,84.285,84.305,84.285,84.29,48000000.0
2008-12-24 17:16:00,84.27,84.29,84.25,84.255,65200000.0
2008-12-24 17:17:00,84.28,84.32,84.275,84.31,107800000.0
2008-12-24 17:18:00,84.3,84.31,84.29,84.31,67000000.0
2008-12-24 17:19:00,84.31,84.325,84.23,84.23,79600000.0
2008-12-24 17:20:00,84.24,84.275,84.23,84.275,78000000.0
2008-12-24 17:21:00,84.275,84.34,84.26,84.315,58200000.0
2008-12-24 17:22:00,84.325,84.355,84.295,84.3,38600000.0
2008-12-24 17:23:00,84.28,84.33,84.265,84.33,61800000.0
2008-12-24 17:24:00,84.325,84.325,84.275,84.32,51400000.0
2008-12-24 17:25:00,84.32,84.355,84.265,84.31,40600000.0
2008-12-24 17:26:00,84.31,84.345,84.31,84.33,44800000.0
2008-12-24 17:27:00,84.335,84.36,84.335,84.35,23400000.0
2008-12-24 17:28:00,84.355,84.365,84.35,84.355,20800000.0
2008-12-24 17:29:00,84.355,84.355,84.355,84.355,6400000.0
2008-12-24 17:30:00,84.345,84.345,84.34,84.34,6400000.0
2008-12-24 17:31:00,84.34,84.34,84.33,84.34,8000000.0
2008-12-24 17:32:00,84.335,84.36,84.325,84.33,28400000.0
2008-12-24 17:33:00,84.33,84.37,84.33,84.355,67000000.0
2008-12-24 17:34:00,84.355,84.355,84.355,84.355,12800000.0
2008-12-24 17:35:00,84.35,84.355,84.345,84.355,9600000.0
2008-12-24 17:36:00,84.355,84.365,84.355,84.36,22400000.0
2008-12-24 17:37:00,84.37,84.375,84.36,84.37,28800000.0
2008-12-24 17:38:00,84.375,84.375,84.37,84.375,11200000.0
2008-12-24 17:39:00,84.365,84.37,84.36,84.365,24400000.0
2008-12-24 17:40:00,84.36,84.39,84.36,84.375,68200000.0
2008-12-24 17:41:00,84.37,84.375,84.305,84.365,44400000.0
2008-12-24 17:42:00,84.37,84.37,84.335,84.335,49400000.0
2008-12-24 17:43:00,84.335,84.335,84.315,84.325,34800000.0
2008-12-24 17:44:00,84.325,84.335,84.325,84.325,24400000.0
2008-12-24 17:45:00,84.325,84.335,84.325,84.335,35200000.0
2008-12-24 17:46:00,84.33,84.35,84.33,84.34,36800000.0
2008-12-24 17:47:00,84.34,84.35,84.335,84.34,86800000.0
2008-12-24 17:48:00,84.34,84.34,84.33,84.335,24400000.0
2008-12-24 17:49:00,84.335,84.345,84.33,84.34,36800000.0
2008-12-24 17:50:00,84.335,84.35,84.29,84.29,28000000.0
2008-12-24 17:51:00,84.295,84.325,84.285,84.285,94600000.0
2008-12-24 17:52:00,84.285,84.285,84.21,84.215,42800000.0
2008-12-24 17:53:00,84.215,84.22,84.195,84.195,63800000.0
2008-12-24 17:54:00,84.205,84.215,84.17,84.18,100800000.0
2008-12-24 17:55:00,84.175,84.235,84.155,84.22,138600000.0
2008-12-24 17:56:00,84.215,84.24,84.195,84.225,77400000.0
2008-12-24 17:57:00,84.23,84.27,84.21,84.26,70000000.0
2008-12-24 17:58:00,84.26,84.26,84.225,84.25,33200000.0
2008-12-24 17:59:00,84.255,84.285,84.19,84.275,114200000.0
2008-12-24 18:00:00,84.265,84.28,84.185,84.21,75800000.0
2008-12-24 18:01:00,84.195,84.215,84.165,84.175,60400000.0
2008-12-24 18:02:00,84.18,84.205,84.175,84.205,55600000.0
2008-12-24 18:03:00,84.205,84.21,84.195,84.21,17800000.0
2008-12-24 18:04:00,84.21,84.245,84.2,84.23,212000000.0
2008-12-24 18:05:00,84.22,84.245,84.215,84.245,19200000.0
2008-12-24 18:06:00,84.24,84.25,84.24,84.245,6400000.0
2008-12-24 18:07:00,84.245,84.245,84.245,84.245,1600000.0
2008-12-24 18:08:00,84.24,84.245,84.23,84.24,30400000.0
2008-12-24 18:09:00,84.235,84.24,84.22,84.24,28800000.0
2008-12-24 18:10:00,84.235,84.24,84.235,84.24,9600000.0
2008-12-24 18:11:00,84.24,84.245,84.235,84.24,23600000.0
2008-12-24 18:12:00,84.234,84.243,84.218,84.225,25600000.0
2008-12-24 18:13:00,84.24,84.245,84.235,84.24,12800000.0
2008-12-24 18:14:00,84.24,84.25,84.235,84.245,25600000.0
2008-12-24 18:15:00,84.24,84.24,84.215,84.225,41600000.0
2008-12-24 18:16:00,84.24,84.24,84.235,84.235,3200000.0
2008-12-24 18:17:00,84.22,84.22,84.18,84.185,35600000.0
2008-12-24 18:18:00,84.185,84.19,84.185,84.19,14400000.0
2008-12-24 18:19:00,84.19,84.21,84.19,84.2,115000000.0
2008-12-24 18:20:00,84.2,84.205,84.19,84.195,67000000.0
2008-12-24 18:21:00,84.2,84.215,84.195,84.205,48400000.0
2008-12-24 18:22:00,84.21,84.22,84.205,84.205,64000000.0
2008-12-24 18:23:00,84.205,84.25,84.2,84.24,80800000.0
2008-12-24 18:24:00,84.245,84.245,84.225,84.225,113000000.0
2008-12-24 18:25:00,84.225,84.225,84.22,84.225,20200000.0
2008-12-24 18:26:00,84.225,84.225,84.195,84.22,186600000.0
2008-12-24 18:27:00,84.225,84.245,84.225,84.24,16000000.0
2008-12-24 18:28:00,84.22,84.245,84.22,84.245,159200000.0
2008-12-24 18:29:00,84.24,84.245,84.195,84.195,178200000.0
2008-12-24 18:30:00,84.19,84.215,84.19,84.215,47400000.0
2008-12-24 18:31:00,84.215,84.235,84.195,84.215,66600000.0
2008-12-24 18:32:00,84.215,84.215,84.195,84.205,26000000.0
2008-12-24 18:33:00,84.195,84.2,84.185,84.2,24000000.0
2008-12-24 18:34:00,84.2,84.21,84.19,84.19,17600000.0
2008-12-24 18:35:00,84.185,84.205,84.18,84.2,27000000.0
2008-12-24 18:36:00,84.2,84.21,84.135,84.185,73600000.0
2008-12-24 18:37:00,84.185,84.22,84.155,84.165,49400000.0
2008-12-24 18:38:00,84.17,84.175,84.155,84.165,33600000.0
2008-12-24 18:39:00,84.16,84.17,84.115,84.125,84600000.0
2008-12-24 18:40:00,84.12,84.12,84.035,84.065,83000000.0
2008-12-24 18:41:00,84.07,84.15,84.07,84.15,82000000.0
2008-12-24 18:42:00,84.15,84.15,84.12,84.12,41200000.0
2008-12-24 18:43:00,84.12,84.135,84.095,84.135,69200000.0
2008-12-24 18:44:00,84.13,84.13,84.08,84.095,47400000.0
2008-12-24 18:45:00,84.1,84.13,84.1,84.13,55200000.0
2008-12-24 18:46:00,84.125,84.135,84.105,84.11,25800000.0
2008-12-24 18:47:00,84.12,84.135,84.105,84.115,39200000.0
2008-12-24 18:48:00,84.12,84.175,84.12,84.175,22800000.0
2008-12-24 18:49:00,84.175,84.18,84.13,84.13,31000000.0
2008-12-24 18:50:00,84.13,84.13,84.11,84.11,46000000.0
2008-12-24 18:51:00,84.11,84.11,84.075,84.08,50000000.0
2008-12-24 18:52:00,84.085,84.085,84.075,84.075,29600000.0
2008-12-24 18:53:00,84.08,84.09,84.05,84.05,38400000.0
2008-12-24 18:54:00,84.05,84.05,83.98,83.995,68400000.0
2008-12-24 18:55:00,83.995,84.015,83.995,84.01,23800000.0
2008-12-24 18:56:00,84.015,84.025,84.01,84.02,28000000.0
2008-12-24 18:57:00,84.02,84.04,84.015,84.03,51600000.0
2008-12-24 18:58:00,84.035,84.055,84.035,84.05,35800000.0
2008-12-24 18:59:00,84.045,84.045,84.005,84.01,32800000.0
2008-12-24 19:00:00,84.0,84.01,84.0,84.01,2600000.0
2008-12-24 19:01:00,84.01,84.02,84.01,84.015,8000000.0
2008-12-24 19:02:00,84.02,84.03,84.02,84.03,4800000.0
2008-12-24 19:03:00,84.035,84.09,84.0,84.085,41000000.0
2008-12-24 19:04:00,84.09,84.1,84.05,84.055,22400000.0
2008-12-24 19:05:00,84.06,84.07,84.055,84.07,40000000.0
2008-12-24 19:06:00,84.07,84.07,84.05,84.05,19200000.0
2008-12-24 19:07:00,84.04,84.04,84.02,84.03,27200000.0
2008-12-24 19:08:00,84.025,84.04,84.025,84.03,20800000.0
2008-12-24 19:09:00,84.03,84.03,84.02,84.025,9600000.0
2008-12-24 19:10:00,84.02,84.025,84.02,84.025,3200000.0
2008-12-24 19:11:00,84.025,84.075,84.025,84.06,24000000.0
2008-12-24 19:12:00,84.07,84.075,84.07,84.075,6400000.0
2008-12-24 19:13:00,84.07,84.075,84.07,84.075,6400000.0
2008-12-24 19:14:00,84.085,84.085,84.085,84.085,4800000.0
2008-12-24 19:15:00,84.08,84.165,84.08,84.155,38400000.0
2008-12-24 19:16:00,84.155,84.2,84.15,84.165,54400000.0
2008-12-24 19:17:00,84.16,84.16,84.145,84.15,16000000.0
2008-12-24 19:18:00,84.155,84.155,84.09,84.1,24800000.0
2008-12-24 19:19:00,84.09,84.09,84.08,84.08,16000000.0
2008-12-24 19:20:00,84.08,84.085,84.075,84.085,13200000.0
2008-12-24 19:21:00,84.1,84.125,84.07,84.105,68400000.0
2008-12-24 19:22:00,84.11,84.11,84.05,84.055,50000000.0
2008-12-24 19:23:00,84.055,84.075,84.055,84.065,33600000.0
2008-12-24 19:24:00,84.06,84.075,84.06,84.065,27600000.0
2008-12-24 19:25:00,84.065,84.065,84.045,84.065,26600000.0
2008-12-24 19:26:00,84.065,84.14,84.065,84.08,48000000.0
2008-12-24 19:27:00,84.125,84.145,84.12,84.13,28800000.0
2008-12-24 19:28:00,84.125,84.125,84.12,84.125,4800000.0
2008-12-24 19:29:00,84.135,84.135,84.135,84.135,1600000.0
2008-12-24 19:30:00,84.095,84.095,84.065,84.07,41800000.0
2008-12-24 19:31:00,84.07,84.07,84.045,84.06,48000000.0
2008-12-24 19:32:00,84.065,84.065,84.05,84.05,24200000.0
2008-12-24 19:33:00,84.05,84.08,84.05,84.065,34400000.0
2008-12-24 19:34:00,84.065,84.085,84.06,84.08,34200000.0
2008-12-24 19:35:00,84.075,84.195,84.075,84.185,68800000.0
2008-12-24 19:36:00,84.18,84.185,84.15,84.155,56000000.0
2008-12-24 19:37:00,84.15,84.175,84.15,84.175,24000000.0
2008-12-24 19:38:00,84.17,84.185,84.17,84.175,83200000.0
2008-12-24 19:39:00,84.185,84.185,84.13,84.145,28400000.0
2008-12-24 19:40:00,84.14,84.17,84.14,84.165,14000000.0
2008-12-24 19:41:00,84.155,84.155,84.155,84.155,1600000.0
2008-12-24 19:42:00,84.155,84.155,84.145,84.15,6400000.0
2008-12-24 19:43:00,84.145,84.15,84.13,84.15,11200000.0
2008-12-24 19:44:00,84.155,84.155,84.155,84.155,1600000.0
2008-12-24 19:45:00,84.14,84.14,84.12,84.12,8000000.0
2008-12-24 19:46:00,84.115,84.125,84.09,84.09,35200000.0
2008-12-24 19:47:00,84.09,84.09,84.07,84.07,20000000.0
2008-12-24 19:48:00,84.07,84.085,84.05,84.055,31400000.0
2008-12-24 19:49:00,84.05,84.055,84.035,84.05,48800000.0
2008-12-24 19:50:00,84.055,84.065,84.045,84.055,116000000.0
2008-12-24 19:51:00,84.075,84.135,84.06,84.12,35000000.0
2008-12-24 19:52:00,84.125,84.145,84.125,84.145,39400000.0
2008-12-24 19:53:00,84.15,84.15,84.13,84.13,15800000.0
2008-12-24 19:54:00,84.125,84.135,84.11,84.11,23000000.0
2008-12-24 19:55:00,84.11,84.125,84.095,84.095,37000000.0
2008-12-24 19:56:00,84.105,84.12,84.095,84.105,26600000.0
2008-12-24 19:57:00,84.1,84.11,84.095,84.095,36200000.0
2008-12-24 19:58:00,84.095,84.095,84.08,84.095,12200000.0
2008-12-24 19:59:00,84.09,84.105,84.05,84.1,94200000.0
2008-12-24 20:00:00,84.115,84.145,84.105,84.105,42200000.0
2008-12-24 20:01:00,84.11,84.13,84.105,84.115,32600000.0
2008-12-24 20:02:00,84.115,84.17,84.11,84.125,69400000.0
2008-12-24 20:03:00,84.13,84.14,84.08,84.09,93200000.0
2008-12-24 20:04:00,84.09,84.165,84.085,84.15,91000000.0
2008-12-24 20:05:00,84.145,84.17,84.145,84.165,45600000.0
2008-12-24 20:06:00,84.165,84.17,84.16,84.16,16000000.0
2008-12-24 20:07:00,84.16,84.16,84.155,84.16,35400000.0
2008-12-24 20:08:00,84.16,84.16,84.13,84.135,39800000.0
2008-12-24 20:09:00,84.14,84.14,84.115,84.135,15600000.0
2008-12-24 20:10:00,84.135,84.14,84.12,84.125,32400000.0
2008-12-24 20:11:00,84.144,84.144,84.114,84.114,10800000.0
2008-12-24 20:12:00,84.12,84.125,84.12,84.125,2200000.0
2008-12-24 20:13:00,84.115,84.115,84.115,84.115,1000000.0
2008-12-24 20:14:00,84.125,84.165,84.125,84.165,25600000.0
2008-12-24 20:15:00,84.159,84.167,84.141,84.15,14400000.0
2008-12-24 20:16:00,84.145,84.165,84.145,84.165,2200000.0
2008-12-24 20:17:00,84.16,84.165,84.16,84.165,3600000.0
2008-12-24 20:18:00,84.165,84.165,84.135,84.135,8400000.0
2008-12-24 20:19:00,84.135,84.14,84.135,84.135,11600000.0
2008-12-24 20:20:00,84.135,84.135,84.135,84.135,1000000.0
2008-12-24 20:21:00,84.135,84.14,84.13,84.13,26200000.0
2008-12-24 20:22:00,84.13,84.13,84.13,84.13,2000000.0
2008-12-24 20:23:00,84.13,84.145,84.09,84.09,15000000.0
2008-12-24 20:24:00,84.105,84.125,84.105,84.125,17000000.0
2008-12-24 20:25:00,84.125,84.125,84.125,84.125,2000000.0
2008-12-24 20:26:00,84.125,84.125,84.125,84.125,2000000.0
2008-12-24 20:27:00,84.125,84.125,84.125,84.125,3000000.0
2008-12-24 20:28:00,84.125,84.125,84.11,84.115,13200000.0
2008-12-24 20:29:00,84.115,84.115,84.115,84.115,1000000.0
2008-12-24 20:30:00,84.12,84.145,84.12,84.145,9600000.0
2008-12-24 20:31:00,84.155,84.155,84.155,84.155,1200000.0
2008-12-24 20:32:00,84.16,84.17,84.16,84.17,4800000.0
2008-12-24 20:33:00,84.175,84.23,84.175,84.215,6000000.0
2008-12-24 20:34:00,84.14,84.2,84.14,84.2,4400000.0
2008-12-24 20:35:00,84.215,84.22,84.21,84.22,7200000.0
2008-12-24 20:36:00,84.215,84.22,84.165,84.185,18000000.0
2008-12-24 20:37:00,84.185,84.215,84.16,84.2,47400000.0
2008-12-24 20:38:00,84.205,84.205,84.165,84.19,16200000.0
2008-12-24 20:39:00,84.195,84.205,84.175,84.185,14200000.0
2008-12-24 20:40:00,84.19,84.21,84.19,84.21,7000000.0
2008-12-24 20:41:00,84.2,84.295,84.195,84.295,32600000.0
2008-12-24 20:42:00,84.28,84.29,84.235,84.27,37800000.0
2008-12-24 20:43:00,84.27,84.295,84.2,84.255,10200000.0
2008-12-24 20:44:00,84.265,84.29,84.24,84.26,25800000.0
2008-12-24 20:45:00,84.26,84.265,84.26,84.265,6000000.0
2008-12-24 20:46:00,84.285,84.285,84.24,84.255,18800000.0
2008-12-24 20:47:00,84.255,84.275,84.255,84.26,5200000.0
2008-12-24 20:48:00,84.237,84.246,84.233,84.242,25600000.0
2008-12-24 20:49:00,84.245,84.245,84.24,84.24,10800000.0
2008-12-24 20:50:00,84.245,84.28,84.205,84.25,20200000.0
2008-12-24 20:51:00,84.25,84.25,84.24,84.24,3400000.0
2008-12-24 20:52:00,84.245,84.25,84.245,84.25,2000000.0
2008-12-24 20:53:00,84.25,84.258,84.239,84.246,11600000.0
2008-12-24 20:54:00,84.25,84.26,84.25,84.26,5000000.0
2008-12-24 20:55:00,84.25,84.255,84.25,84.255,2000000.0
2008-12-24 20:56:00,84.25,84.285,84.25,84.265,9000000.0
2008-12-24 20:57:00,84.265,84.27,84.23,84.265,9400000.0
2008-12-24 20:58:00,84.29,84.3,84.27,84.27,5600000.0
2008-12-24 20:59:00,84.285,84.29,84.265,84.29,7800000.0
2008-12-24 21:00:00,84.29,84.29,84.29,84.29,1000000.0
2008-12-24 21:01:00,84.305,84.325,84.28,84.295,12000000.0
2008-12-24 21:02:00,84.325,84.39,84.3,84.3,10200000.0
2008-12-24 21:03:00,84.3,84.3,84.265,84.265,12000000.0
2008-12-24 21:04:00,84.28,84.295,84.28,84.29,8000000.0
2008-12-24 21:05:00,84.295,84.295,84.295,84.295,2000000.0
2008-12-24 21:06:00,84.295,84.295,84.295,84.295,1000000.0
2008-12-24 21:07:00,84.275,84.285,84.27,84.275,8000000.0
2008-12-24 21:08:00,84.28,84.29,84.28,84.29,9000000.0
2008-12-24 21:09:00,84.255,84.265,84.255,84.265,2000000.0
2008-12-24 21:10:00,84.27,84.275,84.265,84.265,9000000.0
2008-12-24 21:11:00,84.26,84.265,84.26,84.265,3000000.0
2008-12-24 21:12:00,84.27,84.28,84.27,84.275,10000000.0
2008-12-24 21:13:00,84.275,84.295,84.26,84.265,7000000.0
2008-12-24 21:14:00,84.265,84.265,84.265,84.265,1000000.0
2008-12-24 21:15:00,84.265,84.265,84.26,84.26,8000000.0
2008-12-24 21:16:00,84.265,84.265,84.265,84.265,1600000.0
2008-12-24 21:17:00,84.265,84.275,84.265,84.265,9600000.0
2008-12-24 21:18:00,84.255,84.255,84.245,84.25,6800000.0
2008-12-24 21:19:00,84.25,84.25,84.25,84.25,1000000.0
2008-12-24 21:20:00,84.25,84.25,84.25,84.25,1000000.0
2008-12-24 21:21:00,84.25,84.25,84.245,84.245,5000000.0
2008-12-24 21:22:00,84.245,84.265,84.24,84.265,12400000.0
2008-12-24 21:23:00,84.275,84.275,84.24,84.24,10600000.0
2008-12-24 21:24:00,84.235,84.235,84.15,84.15,18000000.0
2008-12-24 21:25:00,84.185,84.205,84.185,84.205,8000000.0
2008-12-24 21:26:00,84.205,84.21,84.195,84.195,12000000.0
2008-12-24 21:27:00,84.169,84.2,84.169,84.2,4800000.0
2008-12-24 21:28:00,84.195,84.195,84.195,84.195,1000000.0
2008-12-24 21:29:00,84.195,84.21,84.195,84.21,4000000.0
2008-12-24 21:30:00,84.21,84.21,84.21,84.21,4000000.0
2008-12-24 21:31:00,84.21,84.21,84.195,84.195,4000000.0
2008-12-24 21:32:00,84.195,84.195,84.195,84.195,1000000.0
2008-12-24 21:33:00,84.195,84.2,84.195,84.2,6600000.0
2008-12-24 21:34:00,84.2,84.21,84.2,84.21,3600000.0
2008-12-24 21:35:00,84.21,84.21,84.21,84.21,1000000.0
2008-12-24 21:36:00,84.205,84.21,84.185,84.21,16400000.0
2008-12-24 21:37:00,84.215,84.225,84.215,84.225,11400000.0
2008-12-24 21:38:00,84.225,84.225,84.215,84.215,3600000.0
2008-12-24 21:39:00,84.22,84.22,84.22,84.22,1000000.0
2008-12-24 21:40:00,84.235,84.235,84.22,84.235,10400000.0
2008-12-24 21:41:00,84.235,84.235,84.225,84.23,7000000.0
2008-12-24 21:42:00,84.23,84.23,84.23,84.23,3000000.0
2008-12-24 21:43:00,84.23,84.23,84.23,84.23,2000000.0
2008-12-24 21:44:00,84.235,84.235,84.235,84.235,5000000.0
2008-12-24 21:45:00,84.235,84.235,84.175,84.18,37000000.0
2008-12-24 21:46:00,84.16,84.16,84.07,84.115,57000000.0
2008-12-24 21:47:00,84.095,84.135,84.025,84.075,45800000.0
2008-12-24 21:48:00,84.075,84.135,84.075,84.135,18600000.0
2008-12-24 21:49:00,84.135,84.17,84.135,84.17,17200000.0
2008-12-24 21:50:00,84.16,84.16,84.14,84.14,7400000.0
2008-12-24 21:51:00,84.14,84.145,84.14,84.145,4000000.0
2008-12-24 21:52:00,84.145,84.145,84.14,84.145,7000000.0
2008-12-24 21:53:00,84.125,84.16,84.035,84.055,38200000.0
2008-12-24 21:54:00,84.055,84.195,84.025,84.08,29800000.0
2008-12-24 21:55:00,84.055,84.105,84.055,84.105,11800000.0
2008-12-24 21:56:00,84.115,84.115,84.05,84.11,8400000.0
2008-12-24 21:57:00,84.1,84.13,84.1,84.13,6000000.0
2008-12-24 21:58:00,84.125,84.13,84.07,84.105,16800000.0
2008-12-24 21:59:00,84.12,84.155,84.12,84.135,18000000.0
2008-12-24 22:00:00,84.157,84.165,84.15,84.153,30400000.0
2008-12-24 22:01:00,84.125,84.14,84.065,84.125,39600000.0
2008-12-24 22:02:00,84.135,84.175,84.13,84.15,16800000.0
2008-12-24 22:03:00,84.17,84.2,84.15,84.19,16400000.0
2008-12-24 22:04:00,84.175,84.2,84.175,84.175,11200000.0
2008-12-24 22:05:00,84.18,84.205,84.17,84.2,8400000.0
2008-12-24 22:06:00,84.205,84.225,84.185,84.2,8400000.0
2008-12-24 22:07:00,84.205,84.225,84.205,84.225,8400000.0
2008-12-24 22:08:00,84.15,84.15,84.15,84.15,1600000.0
2008-12-24 22:09:00,84.18,84.225,84.18,84.225,4000000.0
2008-12-24 22:10:00,84.15,84.15,84.15,84.15,2600000.0
2008-12-24 22:11:00,84.185,84.185,84.185,84.185,1200000.0
2008-12-24 22:12:00,84.2,84.215,84.2,84.215,2400000.0
2008-12-24 22:13:00,84.173,84.202,84.173,84.202,58800000.0
2008-12-24 22:14:00,84.125,84.125,84.125,84.125,1000000.0
2008-12-24 22:15:00,84.13,84.2,84.13,84.2,3400000.0
2008-12-24 22:16:00,84.11,84.11,84.11,84.11,1000000.0
2008-12-24 22:17:00,84.115,84.175,84.115,84.175,3800000.0
2008-12-24 22:18:00,84.185,84.185,84.185,84.185,1200000.0
2008-12-24 22:19:00,84.085,84.16,84.085,84.16,2200000.0
2008-12-24 22:20:00,84.09,84.09,84.09,84.09,1000000.0
2008-12-24 22:21:00,84.09,84.145,84.09,84.14,3400000.0
2008-12-24 22:22:00,84.165,84.18,84.165,84.18,2400000.0
2008-12-24 22:23:00,84.185,84.2,84.18,84.18,4800000.0
2008-12-24 22:24:00,84.18,84.18,84.161,84.17,8400000.0
2008-12-24 22:25:00,84.1,84.17,84.1,84.165,8600000.0
2008-12-24 22:26:00,84.1,84.185,84.1,84.185,4600000.0
2008-12-24 22:27:00,84.18,84.185,84.18,84.18,3600000.0
2008-12-24 22:28:00,84.1,84.1,84.1,84.1,1000000.0
2008-12-24 22:29:00,84.11,84.11,84.11,84.11,1600000.0
2008-12-24 22:30:00,84.13,84.13,84.13,84.13,1600000.0
2008-12-24 22:31:00,84.145,84.26,84.145,84.19,24800000.0
2008-12-24 22:32:00,84.205,84.21,84.19,84.19,4800000.0
2008-12-24 22:33:00,84.145,84.145,84.145,84.145,2600000.0
2008-12-24 22:34:00,84.135,84.135,84.135,84.135,1000000.0
2008-12-24 22:35:00,84.171,84.187,84.171,84.187,27200000.0
2008-12-24 22:36:00,84.135,84.17,84.13,84.17,4200000.0
2008-12-24 22:37:00,84.115,84.115,84.115,84.115,1000000.0
2008-12-24 22:38:00,84.168,84.183,84.168,84.172,14800000.0
2008-12-24 22:39:00,84.176,84.177,84.163,84.164,54400000.0
2008-12-24 22:40:00,84.17,84.17,84.17,84.17,1200000.0
2008-12-24 22:41:00,84.18,84.185,84.15,84.155,8400000.0
2008-12-24 22:42:00,84.155,84.17,84.155,84.16,10800000.0
2008-12-24 22:43:00,84.155,84.165,84.155,84.165,3600000.0
2008-12-24 22:44:00,84.165,84.17,84.165,84.17,2400000.0
2008-12-24 22:45:00,84.095,84.155,84.095,84.155,2200000.0
2008-12-24 22:46:00,84.165,84.165,84.165,84.165,1200000.0
2008-12-24 22:47:00,84.175,84.18,84.165,84.18,3600000.0
2008-12-24 22:48:00,84.18,84.18,84.165,84.165,2400000.0
2008-12-24 22:49:00,84.09,84.115,84.09,84.115,2000000.0
2008-12-24 22:50:00,84.155,84.17,84.155,84.155,6000000.0
2008-12-24 22:51:00,84.085,84.085,84.085,84.085,1000000.0
2008-12-24 22:52:00,84.11,84.15,84.11,84.14,4600000.0
2008-12-24 22:53:00,84.165,84.175,84.165,84.165,6000000.0
2008-12-24 22:54:00,84.17,84.175,84.17,84.175,3600000.0
2008-12-24 22:55:00,84.1,84.1,84.1,84.1,1000000.0
2008-12-24 22:56:00,84.11,84.17,84.11,84.155,9600000.0
2008-12-24 22:57:00,84.155,84.16,84.155,84.16,4800000.0
2008-12-24 22:58:00,84.15,84.165,84.15,84.16,9600000.0
2008-12-24 22:59:00,84.08,84.08,84.08,84.08,2600000.0
2008-12-24 23:00:00,84.15,84.165,84.15,84.165,6000000.0
2008-12-24 23:01:00,84.1,84.12,84.1,84.12,13000000.0
2008-12-24 23:02:00,84.11,84.11,84.11,84.11,2600000.0
2008-12-24 23:03:00,84.16,84.16,84.16,84.16,1200000.0
2008-12-24 23:04:00,84.18,84.185,84.18,84.18,6000000.0
2008-12-24 23:05:00,84.17,84.185,84.17,84.185,6000000.0
2008-12-24 23:06:00,84.11,84.11,84.11,84.11,1600000.0
2008-12-24 23:07:00,84.105,84.185,84.105,84.185,7400000.0
2008-12-24 23:08:00,84.185,84.185,84.185,84.185,1200000.0
2008-12-24 23:09:00,84.185,84.185,84.18,84.18,4800000.0
2008-12-24 23:10:00,84.185,84.205,84.185,84.205,4800000.0
2008-12-24 23:11:00,84.205,84.26,84.175,84.24,22800000.0
2008-12-24 23:12:00,84.25,84.26,84.245,84.25,26400000.0
2008-12-24 23:13:00,84.25,84.28,84.25,84.26,26400000.0
2008-12-24 23:14:00,84.27,84.27,84.255,84.255,14400000.0
2008-12-24 23:15:00,84.24,84.25,84.225,84.225,9600000.0
2008-12-24 23:16:00,84.145,84.145,84.145,84.145,2600000.0
2008-12-24 23:17:00,84.16,84.16,84.16,84.16,1600000.0
2008-12-24 23:18:00,84.16,84.22,84.16,84.22,5400000.0
2008-12-24 23:19:00,84.245,84.245,84.245,84.245,1200000.0
2008-12-24 23:20:00,84.165,84.165,84.165,84.165,1600000.0
2008-12-24 23:21:00,84.23,84.23,84.23,84.23,1200000.0
2008-12-24 23:22:00,84.165,84.165,84.165,84.165,1600000.0
2008-12-24 23:23:00,84.23,84.23,84.23,84.23,1200000.0
2008-12-24 23:24:00,84.165,84.24,84.165,84.24,4000000.0
2008-12-24 23:25:00,84.18,84.27,84.18,84.27,6400000.0
2008-12-24 23:26:00,84.27,84.305,84.27,84.305,7200000.0
2008-12-24 23:27:00,84.31,84.32,84.3,84.3,13200000.0
2008-12-24 23:28:00,84.31,84.31,84.3,84.3,3600000.0
2008-12-24 23:29:00,84.305,84.335,84.29,84.335,19200000.0
2008-12-24 23:30:00,84.34,84.34,84.245,84.26,33600000.0
2008-12-24 23:31:00,84.265,84.265,84.2,84.2,16800000.0
2008-12-24 23:32:00,84.225,84.225,84.19,84.195,3600000.0
2008-12-24 23:33:00,84.2,84.2,84.195,84.195,6000000.0
2008-12-24 23:34:00,84.217,84.234,84.217,84.23,24800000.0
2008-12-24 23:35:00,84.115,84.115,84.115,84.115,1000000.0
2008-12-24 23:36:00,84.22,84.225,84.213,84.215,12000000.0
2008-12-24 23:37:00,84.199,84.207,84.193,84.195,31200000.0
2008-12-24 23:38:00,84.185,84.185,84.18,84.18,2400000.0
2008-12-24 23:39:00,84.115,84.23,84.115,84.23,12800000.0
2008-12-24 23:40:00,84.225,84.23,84.185,84.185,7200000.0
2008-12-24 23:41:00,84.18,84.185,84.165,84.17,10800000.0
2008-12-24 23:42:00,84.165,84.165,84.15,84.165,7200000.0
2008-12-24 23:43:00,84.16,84.19,84.16,84.19,7200000.0
2008-12-24 23:44:00,84.105,84.105,84.105,84.105,2600000.0
2008-12-24 23:45:00,84.18,84.183,84.175,84.178,43200000.0
2008-12-24 23:46:00,84.14,84.14,84.125,84.125,2600000.0
2008-12-24 23:47:00,84.175,84.19,84.17,84.19,3600000.0
2008-12-24 23:48:00,84.11,84.11,84.11,84.11,1000000.0
2008-12-24 23:49:00,84.125,84.18,84.125,84.18,3800000.0
2008-12-24 23:50:00,84.14,84.17,84.14,84.17,4800000.0
2008-12-24 23:51:00,84.105,84.105,84.105,84.105,1600000.0
2008-12-24 23:52:00,84.13,84.18,84.13,84.18,2200000.0
2008-12-24 23:53:00,84.2,84.2,84.2,84.2,1200000.0
2008-12-24 23:54:00,84.115,84.125,84.115,84.125,2600000.0
2008-12-24 23:55:00,84.185,84.185,84.15,84.17,6000000.0
2008-12-24 23:56:00,84.195,84.23,84.195,84.23,3600000.0
2008-12-24 23:57:00,84.23,84.23,84.16,84.16,2200000.0
2008-12-24 23:58:00,84.155,84.155,84.155,84.155,1600000.0
2008-12-24 23:59:00,84.238,84.243,84.228,84.243,62400000.0
2008-12-25 00:00:00,84.23,84.23,84.23,84.23,1200000.0
2008-12-25 00:01:00,84.208,84.213,84.205,84.208,31200000.0
2008-12-25 00:02:00,84.18,84.185,84.178,84.178,16000000.0
2008-12-25 00:03:00,84.16,84.16,84.148,84.148,45800000.0
2008-12-25 00:04:00,84.067,84.115,84.067,84.115,71200000.0
2008-12-25 00:05:00,84.09,84.095,84.088,84.093,21800000.0
2008-12-25 00:06:00,84.12,84.125,84.118,84.118,56000000.0
2008-12-25 00:07:00,84.111,84.131,84.11,84.115,56800000.0
2008-12-25 00:08:00,84.19,84.19,84.14,84.14,13800000.0
2008-12-25 00:09:00,84.127,84.13,84.127,84.13,10600000.0
2008-12-25 00:10:00,84.2,84.205,84.198,84.203,16000000.0
2008-12-25 00:11:00,84.135,84.145,84.115,84.143,49400000.0
2008-12-25 00:12:00,84.185,84.185,84.167,84.172,39600000.0
2008-12-25 00:13:00,84.14,84.149,84.138,84.148,54200000.0
2008-12-25 00:14:00,84.123,84.127,84.12,84.123,15400000.0
2008-12-25 00:15:00,84.141,84.141,84.12,84.12,6400000.0
2008-12-25 00:16:00,84.195,84.195,84.136,84.136,10800000.0
2008-12-25 00:17:00,84.134,84.135,84.126,84.135,15000000.0
2008-12-25 00:18:00,84.163,84.192,84.131,84.19,13800000.0
2008-12-25 00:19:00,84.171,84.171,84.169,84.169,3200000.0
2008-12-25 00:20:00,84.197,84.197,84.195,84.195,5200000.0
2008-12-25 00:21:00,84.142,84.148,84.13,84.148,49800000.0
2008-12-25 00:22:00,84.153,84.155,84.14,84.155,39600000.0
2008-12-25 00:23:00,84.15,84.15,84.143,84.148,13400000.0
2008-12-25 00:24:00,84.142,84.142,84.129,84.135,30200000.0
2008-12-25 00:25:00,84.134,84.144,84.129,84.142,34600000.0
2008-12-25 00:26:00,84.132,84.15,84.132,84.145,24400000.0
2008-12-25 00:27:00,84.159,84.159,84.143,84.154,14400000.0
2008-12-25 00:28:00,84.182,84.188,84.173,84.188,6400000.0
2008-12-25 00:29:00,84.167,84.167,84.13,84.13,16400000.0
2008-12-25 00:30:00,84.155,84.163,84.151,84.163,7000000.0
2008-12-25 00:31:00,84.18,84.185,84.177,84.177,13800000.0
2008-12-25 00:32:00,84.199,84.199,84.164,84.164,12800000.0
2008-12-25 00:33:00,84.195,84.22,84.19,84.21,21800000.0
2008-12-25 00:34:00,84.211,84.227,84.207,84.22,48000000.0
2008-12-25 00:35:00,84.231,84.231,84.215,84.222,8000000.0
2008-12-25 00:36:00,84.217,84.235,84.217,84.228,6400000.0
2008-12-25 00:37:00,84.234,84.24,84.229,84.229,15600000.0
2008-12-25 00:38:00,84.206,84.231,84.206,84.231,15600000.0
2008-12-25 00:39:00,84.207,84.225,84.207,84.22,22400000.0
2008-12-25 00:40:00,84.203,84.203,84.19,84.19,28200000.0
2008-12-25 00:41:00,84.21,84.213,84.203,84.208,31600000.0
2008-12-25 00:42:00,84.18,84.2,84.162,84.2,63600000.0
2008-12-25 00:43:00,84.23,84.23,84.207,84.21,19600000.0
2008-12-25 00:44:00,84.178,84.184,84.168,84.174,40200000.0
2008-12-25 00:45:00,84.177,84.196,84.169,84.178,84800000.0
2008-12-25 00:46:00,84.169,84.177,84.166,84.175,17200000.0
2008-12-25 00:47:00,84.173,84.192,84.17,84.183,28600000.0
2008-12-25 00:48:00,84.2,84.207,84.191,84.204,20800000.0
2008-12-25 00:49:00,84.2,84.205,84.198,84.198,20800000.0
2008-12-25 00:50:00,84.198,84.203,84.195,84.195,39200000.0
2008-12-25 00:51:00,84.202,84.21,84.202,84.21,11200000.0
2008-12-25 00:52:00,84.197,84.208,84.197,84.208,14800000.0
2008-12-25 00:53:00,84.205,84.21,84.2,84.21,41200000.0
2008-12-25 00:54:00,84.206,84.219,84.206,84.217,21400000.0
2008-12-25 00:55:00,84.224,84.231,84.224,84.228,13000000.0
2008-12-25 00:56:00,84.208,84.21,84.208,84.21,2800000.0
2008-12-25 00:57:00,84.195,84.195,84.192,84.192,4800000.0
2008-12-25 00:58:00,84.212,84.214,84.212,84.214,2600000.0
2008-12-25 00:59:00,84.216,84.216,84.205,84.205,12200000.0
2008-12-25 01:00:00,84.194,84.222,84.194,84.22,11200000.0
2008-12-25 01:01:00,84.187,84.187,84.154,84.154,12200000.0
2008-12-25 01:02:00,84.137,84.153,84.134,84.14,12000000.0
2008-12-25 01:03:00,84.185,84.188,84.185,84.188,8000000.0
2008-12-25 01:04:00,84.2,84.2,84.195,84.2,4200000.0
2008-12-25 01:05:00,84.196,84.203,84.195,84.196,12400000.0
2008-12-25 01:06:00,84.151,84.189,84.151,84.189,24200000.0
2008-12-25 01:08:00,84.233,84.233,84.22,84.228,13600000.0
2008-12-25 01:09:00,84.206,84.239,84.206,84.233,15600000.0
2008-12-25 01:10:00,84.245,84.256,84.245,84.25,11800000.0
2008-12-25 01:11:00,84.205,84.219,84.205,84.215,27600000.0
2008-12-25 01:12:00,84.214,84.241,84.214,84.221,16000000.0
2008-12-25 01:13:00,84.2,84.213,84.195,84.195,6000000.0
2008-12-25 01:14:00,84.216,84.216,84.196,84.196,28000000.0
2008-12-25 01:15:00,84.199,84.214,84.196,84.196,10800000.0
2008-12-25 01:16:00,84.225,84.248,84.225,84.235,8000000.0
2008-12-25 01:17:00,84.218,84.218,84.198,84.207,9600000.0
2008-12-25 01:18:00,84.235,84.248,84.235,84.248,6000000.0
2008-12-25 01:19:00,84.22,84.22,84.22,84.22,1200000.0
2008-12-25 01:20:00,84.268,84.28,84.263,84.28,6000000.0
2008-12-25 01:21:00,84.233,84.245,84.233,84.245,8400000.0
2008-12-25 01:22:00,84.235,84.238,84.235,84.238,5600000.0
2008-12-25 01:23:00,84.201,84.255,84.201,84.255,6400000.0
2008-12-25 01:24:00,84.23,84.23,84.225,84.225,7400000.0
2008-12-25 01:25:00,84.234,84.24,84.221,84.221,16000000.0
2008-12-25 01:26:00,84.263,84.263,84.227,84.227,9200000.0
2008-12-25 01:27:00,84.207,84.227,84.207,84.226,7600000.0
2008-12-25 01:28:00,84.229,84.238,84.229,84.238,3200000.0
2008-12-25 01:29:00,84.245,84.245,84.245,84.245,1600000.0
2008-12-25 01:30:00,84.28,84.28,84.28,84.28,1600000.0
2008-12-25 01:31:00,84.269,84.269,84.248,84.26,13000000.0
2008-12-25 01:32:00,84.235,84.243,84.235,84.238,12800000.0
2008-12-25 01:33:00,84.245,84.245,84.245,84.245,1600000.0
2008-12-25 01:34:00,84.228,84.238,84.228,84.238,4800000.0
2008-12-25 01:35:00,84.247,84.247,84.22,84.232,8400000.0
2008-12-25 01:36:00,84.24,84.255,84.24,84.255,6000000.0
2008-12-25 01:37:00,84.242,84.251,84.238,84.238,12800000.0
2008-12-25 01:38:00,84.31,84.31,84.31,84.31,2400000.0
2008-12-25 01:39:00,84.265,84.265,84.265,84.265,1600000.0
2008-12-25 01:40:00,84.302,84.302,84.297,84.297,2800000.0
2008-12-25 01:41:00,84.266,84.266,84.264,84.264,4000000.0
2008-12-25 01:42:00,84.262,84.262,84.244,84.25,10400000.0
2008-12-25 01:43:00,84.245,84.245,84.24,84.24,4400000.0
2008-12-25 01:44:00,84.289,84.289,84.271,84.271,2200000.0
2008-12-25 01:45:00,84.263,84.263,84.256,84.263,7200000.0
2008-12-25 01:46:00,84.26,84.26,84.243,84.255,8800000.0
2008-12-25 01:47:00,84.295,84.302,84.29,84.292,8000000.0
2008-12-25 01:48:00,84.28,84.28,84.267,84.267,9200000.0
2008-12-25 01:49:00,84.271,84.277,84.243,84.27,12000000.0
2008-12-25 01:50:00,84.317,84.317,84.295,84.295,2400000.0
2008-12-25 01:51:00,84.295,84.295,84.295,84.295,1600000.0
2008-12-25 01:52:00,84.273,84.278,84.273,84.278,4400000.0
2008-12-25 01:53:00,84.295,84.3,84.29,84.3,4400000.0
2008-12-25 01:54:00,84.29,84.29,84.287,84.287,3800000.0
2008-12-25 01:55:00,84.294,84.294,84.275,84.275,8800000.0
2008-12-25 01:56:00,84.26,84.264,84.255,84.255,6400000.0
2008-12-25 01:57:00,84.255,84.255,84.224,84.23,12000000.0
2008-12-25 01:58:00,84.279,84.279,84.259,84.259,7600000.0
2008-12-25 01:59:00,84.271,84.294,84.271,84.294,7200000.0
2008-12-25 02:00:00,84.242,84.271,84.23,84.231,17400000.0
2008-12-25 02:01:00,84.272,84.283,84.259,84.283,11600000.0
2008-12-25 02:02:00,84.278,84.28,84.278,84.28,5600000.0
2008-12-25 02:03:00,84.265,84.286,84.263,84.272,25600000.0
2008-12-25 02:04:00,84.255,84.263,84.25,84.255,7200000.0
2008-12-25 02:05:00,84.262,84.273,84.262,84.267,28800000.0
2008-12-25 02:06:00,84.267,84.273,84.267,84.27,92400000.0
2008-12-25 02:07:00,84.268,84.268,84.26,84.262,19600000.0
2008-12-25 02:08:00,84.25,84.257,84.25,84.256,35000000.0
2008-12-25 02:09:00,84.261,84.271,84.26,84.269,13400000.0
2008-12-25 02:10:00,84.26,84.26,84.257,84.26,3600000.0
2008-12-25 02:11:00,84.263,84.263,84.247,84.247,19200000.0
2008-12-25 02:12:00,84.253,84.263,84.25,84.258,11600000.0
2008-12-25 02:13:00,84.265,84.265,84.235,84.235,4800000.0
2008-12-25 02:14:00,84.227,84.227,84.218,84.218,3800000.0
2008-12-25 02:15:00,84.228,84.23,84.227,84.228,11600000.0
2008-12-25 02:16:00,84.26,84.27,84.258,84.26,17200000.0
2008-12-25 02:17:00,84.25,84.25,84.237,84.24,27600000.0
2008-12-25 02:18:00,84.255,84.266,84.246,84.253,32200000.0
2008-12-25 02:19:00,84.241,84.248,84.241,84.248,27600000.0
2008-12-25 02:20:00,84.217,84.217,84.201,84.201,24800000.0
2008-12-25 02:21:00,84.161,84.174,84.161,84.174,5600000.0
2008-12-25 02:22:00,84.2,84.2,84.197,84.198,21400000.0
2008-12-25 02:23:00,84.17,84.223,84.17,84.223,18400000.0
2008-12-25 02:24:00,84.24,84.248,84.24,84.241,11600000.0
2008-12-25 02:25:00,84.242,84.251,84.241,84.249,33400000.0
2008-12-25 02:26:00,84.237,84.245,84.227,84.237,19200000.0
2008-12-25 02:27:00,84.241,84.287,84.241,84.287,22000000.0
2008-12-25 02:28:00,84.292,84.313,84.243,84.243,13600000.0
2008-12-25 02:29:00,84.274,84.289,84.225,84.273,18200000.0
2008-12-25 02:30:00,84.256,84.256,84.243,84.243,5600000.0
2008-12-25 02:31:00,84.282,84.285,84.282,84.282,3400000.0
2008-12-25 02:32:00,84.282,84.287,84.273,84.282,35000000.0
2008-12-25 02:33:00,84.313,84.317,84.313,84.313,15200000.0
2008-12-25 02:34:00,84.299,84.321,84.299,84.3,22800000.0
2008-12-25 02:35:00,84.315,84.338,84.315,84.322,17000000.0
2008-12-25 02:36:00,84.282,84.285,84.282,84.282,14800000.0
2008-12-25 02:37:00,84.293,84.293,84.266,84.266,8000000.0
2008-12-25 02:38:00,84.315,84.315,84.258,84.258,4400000.0
2008-12-25 02:39:00,84.287,84.294,84.23,84.23,7600000.0
2008-12-25 02:40:00,84.337,84.337,84.328,84.328,4400000.0
2008-12-25 02:41:00,84.31,84.312,84.305,84.311,54000000.0
2008-12-25 02:42:00,84.305,84.305,84.303,84.303,6000000.0
2008-12-25 02:43:00,84.333,84.335,84.332,84.335,8000000.0
2008-12-25 02:44:00,84.292,84.295,84.292,84.295,29600000.0
2008-12-25 02:45:00,84.285,84.31,84.285,84.295,10000000.0
2008-12-25 02:46:00,84.263,84.275,84.222,84.275,7200000.0
2008-12-25 02:47:00,84.267,84.285,84.267,84.278,16000000.0
2008-12-25 02:48:00,84.25,84.25,84.235,84.235,7200000.0
2008-12-25 02:49:00,84.223,84.24,84.213,84.24,77800000.0
2008-12-25 02:50:00,84.264,84.264,84.243,84.243,23000000.0
2008-12-25 02:51:00,84.233,84.236,84.233,84.236,5600000.0
2008-12-25 02:52:00,84.243,84.271,84.243,84.271,19200000.0
2008-12-25 02:53:00,84.243,84.243,84.233,84.233,10600000.0
2008-12-25 02:54:00,84.132,84.159,84.105,84.146,19200000.0
2008-12-25 02:55:00,84.205,84.205,84.19,84.19,22000000.0
2008-12-25 02:56:00,84.12,84.123,84.12,84.12,4800000.0
2008-12-25 02:57:00,84.18,84.19,84.178,84.188,39000000.0
2008-12-25 02:58:00,84.189,84.189,84.147,84.157,9200000.0
2008-12-25 02:59:00,84.169,84.195,84.157,84.179,32200000.0
2008-12-25 03:00:00,84.183,84.183,84.15,84.183,24000000.0
2008-12-25 03:01:00,84.184,84.184,84.152,84.158,24400000.0
2008-12-25 03:02:00,84.137,84.14,84.135,84.138,10400000.0
2008-12-25 03:03:00,84.077,84.155,84.077,84.155,13200000.0
2008-12-25 03:04:00,84.149,84.149,84.105,84.13,6200000.0
2008-12-25 03:05:00,84.135,84.152,84.135,84.14,43200000.0
2008-12-25 03:06:00,84.167,84.17,84.167,84.17,9600000.0
2008-12-25 03:07:00,84.135,84.15,84.127,84.14,94200000.0
2008-12-25 03:08:00,84.137,84.137,84.081,84.081,48400000.0
2008-12-25 03:09:00,84.085,84.095,84.082,84.085,28400000.0
2008-12-25 03:10:00,84.116,84.116,84.055,84.078,12400000.0
2008-12-25 03:11:00,84.075,84.077,84.072,84.077,15800000.0
2008-12-25 03:12:00,84.109,84.116,84.094,84.113,23600000.0
2008-12-25 03:13:00,84.123,84.128,84.123,84.123,37800000.0
2008-12-25 03:14:00,84.115,84.115,84.112,84.115,22800000.0
2008-12-25 03:15:00,84.145,84.145,84.13,84.13,3800000.0
2008-12-25 03:16:00,84.127,84.127,84.089,84.111,21600000.0
2008-12-25 03:17:00,84.125,84.135,84.123,84.13,33400000.0
2008-12-25 03:18:00,84.142,84.143,84.133,84.133,21600000.0
2008-12-25 03:19:00,84.133,84.145,84.126,84.134,9800000.0
2008-12-25 03:20:00,84.142,84.15,84.137,84.15,17800000.0
2008-12-25 03:21:00,84.105,84.105,84.102,84.102,3400000.0
2008-12-25 03:22:00,84.153,84.153,84.153,84.153,18800000.0
2008-12-25 03:23:00,84.075,84.142,84.075,84.142,37400000.0
2008-12-25 03:24:00,84.118,84.118,84.05,84.117,16000000.0
2008-12-25 03:25:00,84.123,84.127,84.123,84.127,23600000.0
2008-12-25 03:26:00,84.183,84.183,84.151,84.151,15600000.0
2008-12-25 03:27:00,84.157,84.163,84.153,84.155,39600000.0
2008-12-25 03:28:00,84.144,84.146,84.126,84.126,25400000.0
2008-12-25 03:29:00,84.105,84.11,84.102,84.102,38200000.0
2008-12-25 03:30:00,84.133,84.133,84.109,84.109,6000000.0
2008-12-25 03:31:00,84.143,84.148,84.132,84.142,11400000.0
2008-12-25 03:32:00,84.132,84.132,84.132,84.132,6000000.0
2008-12-25 03:33:00,84.123,84.125,84.123,84.125,14800000.0
2008-12-25 03:34:00,84.145,84.145,84.142,84.142,11600000.0
2008-12-25 03:35:00,84.113,84.118,84.112,84.112,7000000.0
2008-12-25 03:36:00,84.072,84.075,84.072,84.072,5000000.0
2008-12-25 03:37:00,84.111,84.111,84.088,84.088,9200000.0
2008-12-25 03:38:00,84.095,84.095,84.093,84.095,11600000.0
2008-12-25 03:39:00,84.098,84.109,84.093,84.109,14800000.0
2008-12-25 03:40:00,84.107,84.125,84.107,84.125,9200000.0
2008-12-25 03:42:00,84.137,84.137,84.115,84.123,20400000.0
2008-12-25 03:43:00,84.125,84.125,84.115,84.123,18000000.0
2008-12-25 03:44:00,84.12,84.125,84.11,84.115,24000000.0
2008-12-25 03:45:00,84.138,84.14,84.135,84.14,17200000.0
2008-12-25 03:46:00,84.127,84.13,84.127,84.13,11600000.0
2008-12-25 03:47:00,84.149,84.149,84.141,84.141,3200000.0
2008-12-25 03:48:00,84.147,84.157,84.142,84.142,12400000.0
2008-12-25 03:49:00,84.136,84.143,84.135,84.143,7200000.0
2008-12-25 03:50:00,84.262,84.281,84.262,84.281,18800000.0
2008-12-25 03:51:00,84.25,84.255,84.245,84.249,20400000.0
2008-12-25 03:52:00,84.263,84.263,84.252,84.252,10800000.0
2008-12-25 03:53:00,84.272,84.272,84.256,84.268,6000000.0
2008-12-25 03:54:00,84.123,84.169,84.095,84.169,4400000.0
2008-12-25 03:55:00,84.237,84.237,84.227,84.237,8800000.0
2008-12-25 03:56:00,84.188,84.19,84.082,84.19,9600000.0
2008-12-25 03:57:00,84.212,84.236,84.212,84.223,12400000.0
2008-12-25 03:58:00,84.192,84.192,84.153,84.153,16400000.0
2008-12-25 03:59:00,84.059,84.164,84.059,84.164,34400000.0
2008-12-25 04:00:00,84.188,84.19,84.188,84.19,12600000.0
2008-12-25 04:01:00,84.188,84.2,84.188,84.19,21200000.0
2008-12-25 04:02:00,84.12,84.12,84.118,84.118,10400000.0
2008-12-25 04:03:00,84.097,84.102,84.097,84.1,13400000.0
2008-12-25 04:04:00,84.168,84.168,84.16,84.165,18400000.0
2008-12-25 04:05:00,84.127,84.133,84.123,84.128,36300000.0
2008-12-25 04:06:00,84.097,84.1,84.097,84.097,6000000.0
2008-12-25 04:07:00,84.105,84.105,84.093,84.093,7600000.0
2008-12-25 04:08:00,84.088,84.088,84.074,84.075,22400000.0
2008-12-25 04:09:00,84.085,84.088,84.085,84.088,6000000.0
2008-12-25 04:10:00,84.127,84.127,84.127,84.127,4400000.0
2008-12-25 04:11:00,84.12,84.133,84.119,84.133,12800000.0
2008-12-25 04:12:00,84.151,84.151,84.089,84.089,25600000.0
2008-12-25 04:13:00,84.112,84.118,84.101,84.101,40800000.0
2008-12-25 04:14:00,84.18,84.18,84.175,84.178,15200000.0
2008-12-25 04:15:00,84.175,84.18,84.175,84.175,6400000.0
2008-12-25 04:16:00,84.155,84.163,84.15,84.153,17600000.0
2008-12-25 04:17:00,84.16,84.162,84.157,84.157,12400000.0
2008-12-25 04:18:00,84.142,84.142,84.122,84.122,12800000.0
2008-12-25 04:19:00,84.119,84.142,84.119,84.142,21200000.0
2008-12-25 04:20:00,84.17,84.179,84.162,84.168,19200000.0
2008-12-25 04:21:00,84.167,84.171,84.162,84.167,58800000.0
2008-12-25 04:22:00,84.12,84.138,84.108,84.132,20400000.0
2008-12-25 04:23:00,84.133,84.133,84.133,84.133,1200000.0
2008-12-25 04:24:00,84.133,84.135,84.133,84.135,4000000.0
2008-12-25 04:25:00,84.148,84.168,84.145,84.145,39200000.0
2008-12-25 04:26:00,84.082,84.085,84.067,84.067,20800000.0
2008-12-25 04:27:00,84.047,84.133,84.047,84.133,31800000.0
2008-12-25 04:28:00,84.088,84.101,84.08,84.099,46400000.0
2008-12-25 04:29:00,84.088,84.088,84.073,84.073,28400000.0
2008-12-25 04:30:00,84.088,84.1,84.088,84.097,42800000.0
2008-12-25 04:31:00,84.105,84.105,84.094,84.095,26400000.0
2008-12-25 04:32:00,84.117,84.117,84.106,84.112,18400000.0
2008-12-25 04:33:00,84.115,84.118,84.115,84.115,10400000.0
2008-12-25 04:34:00,84.095,84.095,84.093,84.095,20800000.0
2008-12-25 04:35:00,84.118,84.118,84.11,84.112,10400000.0
2008-12-25 04:36:00,84.102,84.107,84.097,84.102,22800000.0
2008-12-25 04:37:00,84.075,84.075,84.072,84.072,18400000.0
2008-12-25 04:38:00,84.085,84.085,84.078,84.085,10400000.0
2008-12-25 04:39:00,84.078,84.095,84.078,84.09,10000000.0
2008-12-25 04:40:00,84.104,84.104,84.088,84.088,15200000.0
2008-12-25 04:41:00,84.09,84.105,84.087,84.096,18200000.0
2008-12-25 04:42:00,84.079,84.108,84.079,84.108,19600000.0
2008-12-25 04:43:00,84.127,84.127,84.123,84.125,30000000.0
2008-12-25 04:44:00,84.115,84.125,84.102,84.115,44200000.0
2008-12-25 04:45:00,84.121,84.131,84.11,84.126,25600000.0
2008-12-25 04:46:00,84.093,84.118,84.093,84.11,53600000.0
2008-12-25 04:47:00,84.127,84.138,84.115,84.117,36000000.0
2008-12-25 04:48:00,84.102,84.105,84.1,84.105,22800000.0
2008-12-25 04:49:00,84.097,84.111,84.097,84.103,23600000.0
2008-12-25 04:50:00,84.103,84.103,84.094,84.094,7600000.0
2008-12-25 04:51:00,84.125,84.13,84.118,84.118,40800000.0
2008-12-25 04:52:00,84.127,84.135,84.127,84.127,30400000.0
2008-12-25 04:53:00,84.107,84.113,84.107,84.108,37200000.0
2008-12-25 04:54:00,84.118,84.123,84.118,84.123,17200000.0
2008-12-25 04:55:00,84.149,84.149,84.135,84.149,46200000.0
2008-12-25 04:56:00,84.157,84.165,84.15,84.15,63600000.0
2008-12-25 04:57:00,84.157,84.165,84.14,84.145,25400000.0
2008-12-25 04:58:00,84.129,84.129,84.116,84.116,13200000.0
2008-12-25 04:59:00,84.105,84.153,84.09,84.153,83300000.0
2008-12-25 05:00:00,84.143,84.15,84.132,84.148,77600000.0
2008-12-25 05:01:00,84.142,84.142,84.123,84.137,42400000.0
2008-12-25 05:02:00,84.125,84.13,84.11,84.12,49400000.0
2008-12-25 05:03:00,84.145,84.154,84.129,84.135,75200000.0
2008-12-25 05:04:00,84.129,84.136,84.125,84.125,65400000.0
2008-12-25 05:05:00,84.14,84.14,84.138,84.138,13400000.0
2008-12-25 05:06:00,84.15,84.153,84.142,84.145,22600000.0
2008-12-25 05:07:00,84.162,84.164,84.154,84.154,79600000.0
2008-12-25 05:08:00,84.158,84.173,84.15,84.15,89200000.0
2008-12-25 05:09:00,84.148,84.164,84.148,84.157,20400000.0
2008-12-25 05:10:00,84.142,84.15,84.138,84.142,21200000.0
2008-12-25 05:11:00,84.132,84.156,84.132,84.137,57000000.0
2008-12-25 05:12:00,84.14,84.142,84.127,84.13,86000000.0
2008-12-25 05:13:00,84.138,84.157,84.138,84.153,103700000.0
2008-12-25 05:14:00,84.12,84.123,84.108,84.108,60400000.0
2008-12-25 05:15:00,84.13,84.152,84.13,84.149,91000000.0
2008-12-25 05:16:00,84.13,84.132,84.127,84.127,69200000.0
2008-12-25 05:17:00,84.147,84.153,84.14,84.14,30400000.0
2008-12-25 05:18:00,84.136,84.136,84.12,84.12,18200000.0
2008-12-25 05:19:00,84.168,84.175,84.168,84.17,78400000.0
2008-12-25 05:20:00,84.157,84.16,84.157,84.157,26800000.0
2008-12-25 05:21:00,84.148,84.155,84.141,84.155,60200000.0
2008-12-25 05:22:00,84.123,84.123,84.094,84.094,59400000.0
2008-12-25 05:23:00,84.079,84.098,84.079,84.084,38000000.0
2008-12-25 05:24:00,84.08,84.095,84.077,84.078,54800000.0
2008-12-25 05:25:00,84.05,84.063,84.047,84.047,61200000.0
2008-12-25 05:26:00,84.067,84.091,84.066,84.088,83600000.0
2008-12-25 05:27:00,84.082,84.094,84.056,84.056,94000000.0
2008-12-25 05:28:00,84.061,84.088,84.054,84.058,36400000.0
2008-12-25 05:29:00,84.092,84.093,84.084,84.087,107000000.0
2008-12-25 05:30:00,84.063,84.091,84.062,84.082,72600000.0
2008-12-25 05:31:00,84.085,84.091,84.059,84.059,53600000.0
2008-12-25 05:32:00,84.095,84.095,84.066,84.076,13400000.0
2008-12-25 05:33:00,84.088,84.088,84.08,84.08,80600000.0
2008-12-25 05:34:00,84.04,84.04,84.002,84.002,59600000.0
2008-12-25 05:35:00,84.037,84.044,83.998,84.002,84200000.0
2008-12-25 05:36:00,84.002,84.007,83.992,84.0,67600000.0
2008-12-25 05:37:00,84.037,84.037,84.004,84.004,11600000.0
2008-12-25 05:38:00,84.01,84.017,83.998,84.005,125000000.0
2008-12-25 05:39:00,84.018,84.03,83.992,83.992,78400000.0
2008-12-25 05:40:00,83.998,84.024,83.994,83.995,81600000.0
2008-12-25 05:41:00,83.98,83.993,83.978,83.993,91200000.0
2008-12-25 05:42:00,84.0,84.012,83.992,83.997,121800000.0
2008-12-25 05:43:00,83.988,83.995,83.985,83.99,60800000.0
2008-12-25 05:44:00,83.993,84.0,83.991,83.995,62400000.0
2008-12-25 05:45:00,83.998,84.005,83.99,84.005,38400000.0
2008-12-25 05:46:00,83.989,84.002,83.985,83.993,103600000.0
2008-12-25 05:47:00,83.988,83.998,83.975,83.993,95200000.0
2008-12-25 05:48:00,83.97,83.977,83.957,83.97,113200000.0
2008-12-25 05:49:00,83.975,83.984,83.964,83.966,133200000.0
2008-12-25 05:50:00,84.035,84.045,84.03,84.035,52400000.0
2008-12-25 05:51:00,83.997,84.002,83.985,84.002,51200000.0
2008-12-25 05:52:00,83.99,84.006,83.976,83.993,127200000.0
2008-12-25 05:53:00,83.963,83.981,83.963,83.981,25200000.0
2008-12-25 05:54:00,83.985,83.985,83.968,83.977,87600000.0
2008-12-25 05:55:00,83.968,83.985,83.968,83.975,172400000.0
2008-12-25 05:56:00,83.998,84.002,83.99,83.99,20000000.0
2008-12-25 05:57:00,84.019,84.019,83.978,84.001,13100000.0
2008-12-25 05:58:00,83.953,83.958,83.95,83.958,14400000.0
2008-12-25 05:59:00,84.018,84.033,84.018,84.021,26400000.0
2008-12-25 06:00:00,84.058,84.063,84.058,84.06,50600000.0
2008-12-25 06:01:00,84.057,84.068,84.053,84.068,60800000.0
2008-12-25 06:02:00,84.023,84.023,84.013,84.02,86600000.0
2008-12-25 06:03:00,84.015,84.02,84.01,84.01,28800000.0
2008-12-25 06:04:00,84.0,84.027,84.0,84.027,85800000.0
2008-12-25 06:05:00,84.04,84.055,84.04,84.047,52600000.0
2008-12-25 06:06:00,84.04,84.045,84.035,84.037,17600000.0
2008-12-25 06:07:00,84.058,84.058,84.045,84.046,25100000.0
2008-12-25 06:08:00,84.047,84.057,84.042,84.057,17200000.0
2008-12-25 06:09:00,84.065,84.065,84.063,84.063,42400000.0
2008-12-25 06:10:00,84.066,84.077,84.062,84.067,33600000.0
2008-12-25 06:11:00,84.05,84.055,84.042,84.055,57400000.0
2008-12-25 06:12:00,84.057,84.061,84.057,84.061,8800000.0
2008-12-25 06:13:00,84.063,84.063,84.044,84.044,12400000.0
2008-12-25 06:14:00,84.045,84.045,84.023,84.035,38800000.0
2008-12-25 06:15:00,84.045,84.047,84.037,84.042,61600000.0
2008-12-25 06:16:00,84.037,84.05,84.035,84.042,134000000.0
2008-12-25 06:17:00,84.03,84.037,84.028,84.032,53400000.0
2008-12-25 06:18:00,84.045,84.047,84.037,84.045,64000000.0
2008-12-25 06:19:00,84.045,84.05,84.037,84.045,87000000.0
2008-12-25 06:20:00,83.995,84.003,83.989,83.997,97000000.0
2008-12-25 06:21:00,83.988,83.988,83.965,83.979,105800000.0
2008-12-25 06:22:00,83.993,84.026,83.993,84.024,93800000.0
2008-12-25 06:23:00,84.015,84.027,84.013,84.027,29600000.0
2008-12-25 06:24:00,84.024,84.024,84.008,84.009,21200000.0
2008-12-25 06:25:00,84.044,84.053,84.04,84.053,20800000.0
2008-12-25 06:26:00,84.046,84.057,84.032,84.054,51800000.0
2008-12-25 06:27:00,83.968,83.97,83.962,83.962,71600000.0
2008-12-25 06:28:00,84.015,84.023,84.013,84.015,61200000.0
2008-12-25 06:29:00,84.023,84.032,84.023,84.025,50600000.0
2008-12-25 06:30:00,84.029,84.038,84.027,84.038,14800000.0
2008-12-25 06:31:00,84.017,84.037,84.017,84.028,54600000.0
2008-12-25 06:32:00,83.999,83.999,83.966,83.966,18000000.0
2008-12-25 06:33:00,83.977,83.977,83.958,83.972,36400000.0
2008-12-25 06:34:00,84.0,84.014,83.998,84.014,38600000.0
2008-12-25 06:35:00,84.0,84.0,83.998,83.998,11600000.0
2008-12-25 06:36:00,84.002,84.005,84.0,84.0,16800000.0
2008-12-25 06:37:00,84.002,84.002,84.0,84.0,11600000.0
2008-12-25 06:38:00,84.0,84.007,84.0,84.005,21600000.0
2008-12-25 06:39:00,84.012,84.013,84.01,84.01,7000000.0
2008-12-25 06:40:00,84.01,84.015,84.007,84.012,49600000.0
2008-12-25 06:41:00,83.98,83.987,83.97,83.972,68400000.0
2008-12-25 06:42:00,83.99,84.003,83.978,83.978,31800000.0
2008-12-25 06:43:00,83.985,83.993,83.978,83.991,35200000.0
2008-12-25 06:44:00,84.008,84.018,83.988,84.018,40400000.0
2008-12-25 06:45:00,83.988,83.995,83.983,83.983,18400000.0
2008-12-25 06:46:00,84.03,84.035,84.03,84.035,6000000.0
2008-12-25 06:47:00,84.035,84.035,84.022,84.03,103600000.0
2008-12-25 06:48:00,84.015,84.02,84.01,84.015,69200000.0
2008-12-25 06:49:00,84.045,84.048,84.037,84.037,9200000.0
2008-12-25 06:50:00,83.991,83.996,83.99,83.996,8800000.0
2008-12-25 06:51:00,83.989,84.012,83.985,84.007,58800000.0
2008-12-25 06:52:00,83.997,84.026,83.975,83.977,30600000.0
2008-12-25 06:53:00,83.985,83.987,83.97,83.977,52800000.0
2008-12-25 06:54:00,83.972,83.977,83.97,83.975,23200000.0
2008-12-25 06:55:00,83.985,83.988,83.975,83.985,32800000.0
2008-12-25 06:56:00,83.983,83.985,83.972,83.977,55200000.0
2008-12-25 06:57:00,83.977,83.985,83.975,83.98,20200000.0
2008-12-25 06:58:00,83.975,83.975,83.96,83.97,53400000.0
2008-12-25 06:59:00,83.97,83.972,83.96,83.97,64000000.0
2008-12-25 07:00:00,83.982,84.013,83.978,84.003,110200000.0
2008-12-25 07:01:00,83.994,84.002,83.993,83.998,40400000.0
2008-12-25 07:02:00,83.995,84.005,83.99,83.993,58800000.0
2008-12-25 07:03:00,84.004,84.012,84.002,84.007,12600000.0
2008-12-25 07:04:00,83.991,84.005,83.991,83.997,22800000.0
2008-12-25 07:05:00,84.002,84.002,84.002,84.002,2800000.0
2008-12-25 07:06:00,83.975,83.98,83.975,83.98,3200000.0
2008-12-25 07:07:00,83.998,84.005,83.995,84.0,39600000.0
2008-12-25 07:08:00,83.988,83.995,83.985,83.993,17200000.0
2008-12-25 07:09:00,83.93,83.935,83.928,83.933,24500000.0
2008-12-25 07:10:00,83.989,83.991,83.989,83.991,4000000.0
2008-12-25 07:11:00,84.002,84.007,83.99,84.0,34000000.0
2008-12-25 07:12:00,83.913,83.915,83.9,83.913,47200000.0
2008-12-25 07:13:00,83.978,83.982,83.973,83.973,27600000.0
2008-12-25 07:14:00,83.97,83.975,83.97,83.972,32400000.0
2008-12-25 07:15:00,83.952,83.978,83.952,83.978,16800000.0
2008-12-25 07:16:00,83.973,83.986,83.965,83.965,51200000.0
2008-12-25 07:17:00,83.97,83.975,83.957,83.972,87400000.0
2008-12-25 07:18:00,83.985,84.005,83.977,83.998,113400000.0
2008-12-25 07:19:00,83.985,83.985,83.978,83.978,15200000.0
2008-12-25 07:20:00,83.983,83.985,83.968,83.977,59200000.0
2008-12-25 07:21:00,83.98,83.992,83.98,83.99,61600000.0
2008-12-25 07:22:00,83.978,83.978,83.968,83.972,22900000.0
2008-12-25 07:23:00,83.951,83.964,83.951,83.954,10800000.0
2008-12-25 07:24:00,83.958,83.965,83.953,83.963,43600000.0
2008-12-25 07:25:00,83.968,83.968,83.968,83.968,8400000.0
2008-12-25 07:26:00,83.958,83.958,83.953,83.955,35400000.0
2008-12-25 07:27:00,83.912,83.915,83.91,83.91,20800000.0
2008-12-25 07:28:00,83.955,83.96,83.937,83.937,70000000.0
2008-12-25 07:29:00,83.933,83.949,83.931,83.936,102200000.0
2008-12-25 07:30:00,83.927,83.96,83.927,83.958,157000000.0
2008-12-25 07:31:00,83.96,83.961,83.944,83.952,72400000.0
2008-12-25 07:32:00,83.947,83.947,83.9,83.901,10800000.0
2008-12-25 07:33:00,83.897,83.909,83.897,83.904,25400000.0
2008-12-25 07:34:00,83.957,83.964,83.947,83.948,43600000.0
2008-12-25 07:35:00,83.932,83.964,83.932,83.964,30000000.0
2008-12-25 07:36:00,83.955,83.961,83.923,83.923,65200000.0
2008-12-25 07:37:00,83.95,83.95,83.938,83.938,20000000.0
2008-12-25 07:38:00,83.963,83.965,83.958,83.96,19600000.0
2008-12-25 07:39:00,83.953,83.953,83.95,83.95,3200000.0
2008-12-25 07:40:00,83.947,83.95,83.942,83.947,34800000.0
2008-12-25 07:41:00,83.928,83.938,83.923,83.935,27600000.0
2008-12-25 07:42:00,83.942,83.942,83.942,83.942,1600000.0
2008-12-25 07:43:00,83.94,83.949,83.928,83.928,41600000.0
2008-12-25 07:44:00,83.938,83.948,83.934,83.948,18000000.0
2008-12-25 07:45:00,83.887,83.946,83.887,83.946,52800000.0
2008-12-25 07:46:00,83.915,83.92,83.915,83.92,5600000.0
2008-12-25 07:47:00,83.91,83.913,83.9,83.905,17200000.0
2008-12-25 07:48:00,83.912,83.917,83.91,83.91,29200000.0
2008-12-25 07:49:00,83.88,83.892,83.877,83.892,74000000.0
2008-12-25 07:50:00,83.9,83.9,83.89,83.895,30400000.0
2008-12-25 07:51:00,83.917,83.922,83.912,83.912,17600000.0
2008-12-25 07:52:00,83.887,83.887,83.877,83.88,39600000.0
2008-12-25 07:53:00,83.892,83.93,83.892,83.917,62400000.0
2008-12-25 07:54:00,83.862,83.864,83.836,83.846,46600000.0
2008-12-25 07:55:00,83.843,83.843,83.823,83.838,50000000.0
2008-12-25 07:56:00,83.81,83.817,83.802,83.808,30200000.0
2008-12-25 07:57:00,83.822,83.825,83.809,83.812,40000000.0
2008-12-25 07:58:00,83.787,83.81,83.782,83.792,75800000.0
2008-12-25 07:59:00,83.803,83.81,83.797,83.81,110800001.0
2008-12-25 08:00:00,83.806,83.839,83.806,83.839,118600000.0
2008-12-25 08:01:00,83.827,83.845,83.785,83.841,90200000.0
2008-12-25 08:02:00,83.775,83.872,83.775,83.775,34600000.0
2008-12-25 08:03:00,83.808,83.905,83.794,83.905,156000000.0
2008-12-25 08:04:00,83.898,83.898,83.87,83.895,51600000.0
2008-12-25 08:05:00,83.863,83.863,83.847,83.847,29200000.0
2008-12-25 08:06:00,83.853,83.855,83.853,83.853,6000000.0
2008-12-25 08:07:00,83.838,83.838,83.812,83.812,31600000.0
2008-12-25 08:08:00,83.815,83.837,83.807,83.81,19600000.0
2008-12-25 08:09:00,83.831,83.838,83.819,83.821,35600000.0
2008-12-25 08:10:00,83.847,83.865,83.847,83.857,50400000.0
2008-12-25 08:11:00,83.883,83.883,83.875,83.875,4800000.0
2008-12-25 08:12:00,83.892,83.895,83.88,83.895,42400000.0
2008-12-25 08:13:00,83.892,83.892,83.87,83.875,71500000.0
2008-12-25 08:14:00,83.873,83.883,83.868,83.875,56000000.0
2008-12-25 08:15:00,83.935,83.94,83.93,83.93,14000000.0
2008-12-25 08:16:00,83.873,83.88,83.868,83.875,38000000.0
2008-12-25 08:17:00,83.898,83.903,83.888,83.898,41200000.0
2008-12-25 08:18:00,83.858,83.862,83.855,83.86,64600000.0
2008-12-25 08:19:00,83.88,83.88,83.868,83.871,32000000.0
2008-12-25 08:20:00,83.868,83.868,83.838,83.838,57200000.0
2008-12-25 08:21:00,83.838,83.85,83.836,83.839,26000000.0
2008-12-25 08:22:00,83.85,83.85,83.843,83.845,35200000.0
2008-12-25 08:23:00,83.803,83.815,83.802,83.808,43400000.0
2008-12-25 08:24:00,83.806,83.868,83.806,83.868,54000000.0
2008-12-25 08:25:00,83.851,83.872,83.836,83.848,87600000.0
2008-12-25 08:26:00,83.918,83.918,83.91,83.912,12400000.0
2008-12-25 08:27:00,83.822,83.835,83.806,83.808,36400000.0
2008-12-25 08:28:00,83.803,83.803,83.775,83.775,32300000.0
2008-12-25 08:29:00,83.815,83.821,83.784,83.784,58400000.0
2008-12-25 08:30:00,83.765,83.78,83.749,83.78,34400000.0
2008-12-25 08:31:00,83.768,83.773,83.761,83.773,10400000.0
2008-12-25 08:32:00,83.773,83.781,83.762,83.78,37200000.0
2008-12-25 08:33:00,83.783,83.798,83.781,83.798,48200000.0
2008-12-25 08:34:00,83.782,83.796,83.775,83.784,44400000.0
2008-12-25 08:35:00,83.785,83.809,83.785,83.805,49600000.0
2008-12-25 08:36:00,83.824,83.824,83.787,83.787,95400000.0
2008-12-25 08:37:00,83.84,83.845,83.83,83.84,18000000.0
2008-12-25 08:38:00,83.821,83.821,83.773,83.773,19600000.0
2008-12-25 08:39:00,83.768,83.795,83.763,83.763,74400000.0
2008-12-25 08:40:00,83.767,83.773,83.751,83.752,78400000.0
2008-12-25 08:41:00,83.765,83.782,83.758,83.778,87800000.0
2008-12-25 08:42:00,83.766,83.786,83.761,83.765,73600000.0
2008-12-25 08:43:00,83.77,83.775,83.76,83.768,66000000.0
2008-12-25 08:44:00,83.739,83.767,83.737,83.767,83200000.0
2008-12-25 08:45:00,83.768,83.778,83.763,83.765,73200000.0
2008-12-25 08:46:00,83.765,83.773,83.757,83.768,64400000.0
2008-12-25 08:47:00,83.768,83.773,83.758,83.76,93600000.0
2008-12-25 08:48:00,83.805,83.805,83.797,83.805,47700000.0
2008-12-25 08:49:00,83.838,83.855,83.828,83.835,118400000.0
2008-12-25 08:50:00,83.86,83.869,83.847,83.851,96800000.0
2008-12-25 08:51:00,83.84,83.84,83.826,83.834,121100000.0
2008-12-25 08:52:00,83.847,83.893,83.847,83.893,94000000.0
2008-12-25 08:53:00,83.889,83.889,83.873,83.88,99600000.0
2008-12-25 08:54:00,83.799,83.821,83.799,83.821,122000000.0
2008-12-25 08:55:00,83.785,83.797,83.782,83.79,107600000.0
2008-12-25 08:56:00,83.792,83.798,83.78,83.79,127600000.0
2008-12-25 08:57:00,83.815,83.835,83.805,83.823,47400000.0
2008-12-25 08:58:00,83.81,83.815,83.803,83.81,62400000.0
2008-12-25 08:59:00,83.78,83.787,83.767,83.78,85200000.0
2008-12-25 09:00:00,83.824,83.824,83.777,83.777,71600000.0
2008-12-25 09:01:00,83.803,83.803,83.772,83.781,86800000.0
2008-12-25 09:02:00,83.812,83.815,83.792,83.794,121200000.0
2008-12-25 09:03:00,83.766,83.784,83.762,83.774,56600000.0
2008-12-25 09:04:00,83.802,83.802,83.757,83.757,46400000.0
2008-12-25 09:05:00,83.77,83.783,83.769,83.776,130600000.0
2008-12-25 09:06:00,83.774,83.784,83.761,83.783,87600000.0
2008-12-25 09:07:00,83.756,83.761,83.704,83.761,65600000.0
2008-12-25 09:08:00,83.735,83.745,83.73,83.738,65200000.0
2008-12-25 09:09:00,83.768,83.775,83.763,83.773,54600000.0
2008-12-25 09:10:00,83.736,83.769,83.736,83.769,35200000.0
2008-12-25 09:11:00,83.773,83.78,83.763,83.78,94200000.0
2008-12-25 09:12:00,83.725,83.756,83.715,83.715,43600000.0
2008-12-25 09:13:00,83.752,83.752,83.728,83.738,74000000.0
2008-12-25 09:14:00,83.701,83.76,83.696,83.76,30600000.0
2008-12-25 09:15:00,83.759,83.759,83.737,83.747,56000000.0
2008-12-25 09:16:00,83.659,83.663,83.637,83.637,62000000.0
2008-12-25 09:17:00,83.653,83.67,83.653,83.67,102800000.0
2008-12-25 09:18:00,83.675,83.677,83.67,83.675,47000000.0
2008-12-25 09:19:00,83.767,83.77,83.757,83.765,31200000.0
2008-12-25 09:20:00,83.713,83.72,83.698,83.698,58000000.0
2008-12-25 09:21:00,83.752,83.765,83.748,83.763,68400000.0
2008-12-25 09:22:00,83.709,83.723,83.703,83.715,105600000.0
2008-12-25 09:23:00,83.73,83.738,83.722,83.727,105400000.0
2008-12-25 09:24:00,83.72,83.725,83.71,83.725,80200000.0
2008-12-25 09:25:00,83.731,83.731,83.707,83.726,63600000.0
2008-12-25 09:26:00,83.703,83.736,83.703,83.733,75400000.0
2008-12-25 09:27:00,83.757,83.765,83.752,83.76,99800000.0
2008-12-25 09:28:00,83.773,83.775,83.765,83.768,74200000.0
2008-12-25 09:29:00,83.725,83.735,83.725,83.73,88800000.0
2008-12-25 09:30:00,83.728,83.735,83.718,83.73,96400000.0
2008-12-25 09:31:00,83.755,83.755,83.74,83.74,98000000.0
2008-12-25 09:32:00,83.758,83.758,83.725,83.727,110600000.0
2008-12-25 09:33:00,83.719,83.742,83.718,83.742,88400000.0
2008-12-25 09:34:00,83.757,83.763,83.75,83.762,100000000.0
2008-12-25 09:35:00,83.765,83.774,83.762,83.774,49200000.0
2008-12-25 09:36:00,83.765,83.765,83.757,83.763,86600000.0
2008-12-25 09:37:00,83.74,83.745,83.735,83.738,75000000.0
2008-12-25 09:38:00,83.752,83.755,83.745,83.75,94600000.0
2008-12-25 09:39:00,83.74,83.752,83.733,83.743,92800000.0
2008-12-25 09:40:00,83.722,83.725,83.71,83.722,76800000.0
2008-12-25 09:41:00,83.738,83.743,83.735,83.735,60000000.0
2008-12-25 09:42:00,83.725,83.731,83.721,83.728,69600000.0
2008-12-25 09:43:00,83.743,83.743,83.738,83.743,51800000.0
2008-12-25 09:44:00,83.713,83.713,83.708,83.708,64200001.0
2008-12-25 09:45:00,83.723,83.736,83.719,83.723,74600000.0
2008-12-25 09:46:00,83.725,83.73,83.72,83.72,69600000.0
2008-12-25 09:47:00,83.715,83.728,83.712,83.719,71400000.0
2008-12-25 09:48:00,83.725,83.75,83.724,83.74,70400000.0
2008-12-25 09:49:00,83.75,83.757,83.74,83.752,133200000.0
2008-12-25 09:50:00,83.765,83.765,83.752,83.76,87600000.0
2008-12-25 09:51:00,83.75,83.752,83.73,83.743,74800000.0
2008-12-25 09:52:00,83.778,83.788,83.747,83.747,54400000.0
2008-12-25 09:53:00,83.734,83.748,83.72,83.742,78400000.0
2008-12-25 09:54:00,83.815,83.815,83.751,83.751,44000000.0
2008-12-25 09:55:00,83.738,83.752,83.738,83.74,33600000.0
2008-12-25 09:56:00,83.751,83.751,83.737,83.741,138400000.0
2008-12-25 09:57:00,83.765,83.765,83.75,83.76,147800000.0
2008-12-25 09:58:00,83.76,83.765,83.755,83.755,106900000.0
2008-12-25 09:59:00,83.725,83.743,83.722,83.735,156800000.0
2008-12-25 10:00:00,83.773,83.78,83.76,83.77,125400000.0
2008-12-25 10:01:00,83.685,83.701,83.685,83.698,93600000.0
2008-12-25 10:02:00,83.699,83.711,83.692,83.702,117200000.0
2008-12-25 10:03:00,83.696,83.699,83.685,83.691,127600000.0
2008-12-25 10:04:00,83.775,83.79,83.77,83.78,123800000.0
2008-12-25 10:05:00,83.713,83.715,83.708,83.713,92600000.0
2008-12-25 10:06:00,83.715,83.727,83.701,83.727,115600000.0
2008-12-25 10:07:00,83.724,83.727,83.703,83.717,106900000.0
2008-12-25 10:08:00,83.708,83.718,83.708,83.713,64200000.0
2008-12-25 10:09:00,83.637,83.645,83.632,83.639,103200000.0
2008-12-25 10:10:00,83.639,83.652,83.636,83.645,122400000.0
2008-12-25 10:11:00,83.56,83.567,83.555,83.558,118400000.0
2008-12-25 10:12:00,83.731,83.731,83.619,83.619,127000000.0
2008-12-25 10:13:00,83.74,83.743,83.728,83.738,144200000.0
2008-12-25 10:14:00,83.645,83.65,83.64,83.648,81600000.0
2008-12-25 10:15:00,83.639,83.656,83.639,83.65,127000000.0
2008-12-25 10:16:00,83.717,83.717,83.658,83.658,167800000.0
2008-12-25 10:17:00,83.648,83.66,83.64,83.655,158800000.0
2008-12-25 10:18:00,83.773,83.773,83.765,83.768,111100000.0
2008-12-25 10:19:00,83.645,83.657,83.645,83.657,55200000.0
2008-12-25 10:20:00,83.843,83.843,83.84,83.84,33600000.0
2008-12-25 10:21:00,83.66,83.664,83.648,83.655,138900000.0
2008-12-25 10:22:00,83.738,83.743,83.735,83.74,66600000.0
2008-12-25 10:23:00,83.7,83.713,83.691,83.713,112000000.0
2008-12-25 10:24:00,83.745,83.748,83.733,83.743,107800000.0
2008-12-25 10:25:00,83.725,83.736,83.721,83.731,76200000.0
2008-12-25 10:26:00,83.808,83.817,83.808,83.813,69800000.0
2008-12-25 10:27:00,83.645,83.645,83.64,83.642,80600000.0
2008-12-25 10:28:00,83.775,83.778,83.77,83.77,60000000.0
2008-12-25 10:29:00,83.655,83.657,83.653,83.655,21200000.0
2008-12-25 10:30:00,83.875,83.877,83.865,83.868,70800000.0
2008-12-25 10:31:00,83.815,83.816,83.794,83.809,59200000.0
2008-12-25 10:32:00,83.83,83.847,83.822,83.83,92400000.0
2008-12-25 10:33:00,83.843,83.843,83.809,83.825,66400000.0
2008-12-25 10:34:00,83.767,83.767,83.75,83.755,44400000.0
2008-12-25 10:35:00,83.783,83.795,83.782,83.789,103200000.0
2008-12-25 10:36:00,83.782,83.787,83.772,83.782,100000000.0
2008-12-25 10:37:00,83.787,83.796,83.78,83.795,66200000.0
2008-12-25 10:38:00,83.838,83.838,83.825,83.827,92400000.0
2008-12-25 10:39:00,83.82,83.828,83.81,83.828,106800000.0
2008-12-25 10:40:00,83.907,83.907,83.898,83.9,57600000.0
2008-12-25 10:41:00,83.9,83.904,83.887,83.892,36800000.0
2008-12-25 10:42:00,83.907,83.907,83.892,83.905,104000000.0
2008-12-25 10:43:00,83.915,83.931,83.901,83.911,99600000.0
2008-12-25 10:44:00,83.922,83.927,83.91,83.922,101200000.0
2008-12-25 10:45:00,83.915,83.922,83.911,83.911,52400000.0
2008-12-25 10:46:00,83.972,83.975,83.965,83.975,63800000.0
2008-12-25 10:47:00,83.966,83.968,83.951,83.96,130400000.0
2008-12-25 10:48:00,83.917,83.925,83.91,83.912,50600000.0
2008-12-25 10:49:00,83.918,83.923,83.906,83.911,80000000.0
2008-12-25 10:50:00,83.933,83.94,83.922,83.933,92600000.0
2008-12-25 10:51:00,83.923,83.938,83.923,83.935,12800000.0
2008-12-25 10:52:00,83.972,83.975,83.972,83.975,26400000.0
2008-12-25 10:53:00,83.959,83.973,83.958,83.958,80000000.0
2008-12-25 10:54:00,83.933,83.942,83.93,83.932,72800000.0
2008-12-25 10:55:00,83.933,83.943,83.931,83.943,35200000.0
2008-12-25 10:56:00,84.025,84.035,84.022,84.028,79400000.0
2008-12-25 10:57:00,83.979,83.995,83.978,83.985,84400000.0
2008-12-25 10:58:00,83.963,83.965,83.948,83.953,123800000.0
2008-12-25 10:59:00,83.964,83.972,83.939,83.971,184500000.0
2008-12-25 11:00:00,83.965,83.975,83.96,83.968,79800000.0
2008-12-25 11:01:00,83.966,83.968,83.95,83.965,157200000.0
2008-12-25 11:02:00,83.953,83.968,83.948,83.96,109600000.0
2008-12-25 11:03:00,83.945,83.965,83.945,83.949,69800000.0
2008-12-25 11:04:00,83.923,83.935,83.918,83.933,148900000.0
2008-12-25 11:06:00,83.942,83.95,83.94,83.94,36400000.0
2008-12-25 11:07:00,83.933,83.943,83.917,83.937,128400000.0
2008-12-25 11:08:00,84.013,84.015,84.007,84.007,76800000.0
2008-12-25 11:09:00,83.962,83.981,83.961,83.972,97200000.0
2008-12-25 11:10:00,84.073,84.078,84.07,84.073,64400000.0
2008-12-25 11:11:00,84.051,84.053,84.042,84.052,73600000.0
2008-12-25 11:12:00,84.023,84.025,84.018,84.02,68000000.0
2008-12-25 11:13:00,84.017,84.023,84.001,84.011,82800000.0
2008-12-25 11:14:00,84.01,84.013,83.993,84.005,102000000.0
2008-12-25 11:15:00,84.016,84.016,83.998,84.015,82400000.0
2008-12-25 11:16:00,84.05,84.055,84.042,84.047,135200000.0
2008-12-25 11:17:00,84.037,84.058,84.015,84.029,162400000.0
2008-12-25 11:18:00,84.042,84.055,84.042,84.052,92400000.0
2008-12-25 11:19:00,84.057,84.067,84.051,84.057,101200000.0
2008-12-25 11:20:00,84.07,84.078,84.06,84.07,127600000.0
2008-12-25 11:21:00,84.059,84.066,84.053,84.063,82800000.0
2008-12-25 11:22:00,84.082,84.085,84.075,84.085,100400000.0
2008-12-25 11:23:00,84.08,84.092,84.077,84.092,75200000.0
2008-12-25 11:24:00,84.11,84.115,84.097,84.112,50400000.0
2008-12-25 11:25:00,84.107,84.11,84.093,84.093,92000000.0
2008-12-25 11:26:00,84.165,84.168,84.162,84.165,64800000.0
2008-12-25 11:27:00,84.142,84.151,84.132,84.151,75600000.0
2008-12-25 11:28:00,84.175,84.175,84.167,84.172,78800000.0
2008-12-25 11:29:00,84.161,84.172,84.157,84.157,113600000.0
2008-12-25 11:30:00,84.185,84.188,84.178,84.185,72800000.0
2008-12-25 11:31:00,84.195,84.197,84.179,84.191,89200000.0
2008-12-25 11:32:00,84.155,84.157,84.153,84.157,12000000.0
2008-12-25 11:33:00,84.156,84.165,84.147,84.149,53600000.0
2008-12-25 11:34:00,84.2,84.207,84.2,84.203,71600000.0
2008-12-25 11:35:00,84.196,84.204,84.192,84.202,62400000.0
2008-12-25 11:36:00,84.175,84.178,84.165,84.165,57200000.0
2008-12-25 11:37:00,84.159,84.162,84.145,84.159,78800000.0
2008-12-25 11:38:00,84.2,84.208,84.197,84.2,80800000.0
2008-12-25 11:39:00,84.188,84.202,84.188,84.202,61600000.0
2008-12-25 11:40:00,84.175,84.178,84.162,84.172,83200000.0
2008-12-25 11:41:00,84.174,84.178,84.163,84.169,81200000.0
2008-12-25 11:42:00,84.227,84.237,84.227,84.237,26400000.0
2008-12-25 11:43:00,84.217,84.225,84.21,84.21,32000000.0
2008-12-25 11:44:00,84.238,84.238,84.225,84.237,40400000.0
2008-12-25 11:45:00,84.244,84.25,84.232,84.246,71600000.0
2008-12-25 11:46:00,84.252,84.257,84.243,84.25,48800000.0
2008-12-25 11:47:00,84.242,84.254,84.231,84.237,106400000.0
2008-12-25 11:48:00,84.263,84.268,84.252,84.265,105600000.0
2008-12-25 11:49:00,84.268,84.283,84.266,84.274,95200000.0
2008-12-25 11:50:00,84.155,84.157,84.142,84.148,72000000.0
2008-12-25 11:51:00,84.268,84.282,84.263,84.268,111200000.0
2008-12-25 11:52:00,84.18,84.192,84.173,84.185,93200000.0
2008-12-25 11:53:00,84.224,84.236,84.22,84.231,68800000.0
2008-12-25 11:54:00,84.197,84.21,84.195,84.205,110000000.0
2008-12-25 11:55:00,84.207,84.209,84.192,84.203,63200000.0
2008-12-25 11:56:00,84.208,84.22,84.203,84.21,136200000.0
2008-12-25 11:57:00,84.21,84.22,84.205,84.215,108400000.0
2008-12-25 11:58:00,84.211,84.212,84.191,84.198,51200000.0
2008-12-25 11:59:00,84.199,84.212,84.194,84.197,73600000.0
2008-12-25 12:00:00,84.245,84.252,84.23,84.245,63600000.0
2008-12-25 12:01:00,84.241,84.253,84.229,84.253,71200000.0
2008-12-25 12:02:00,84.222,84.227,84.215,84.225,119200000.0
2008-12-25 12:03:00,84.215,84.215,84.2,84.2,83600000.0
2008-12-25 12:04:00,84.273,84.278,84.263,84.273,64000000.0
2008-12-25 12:05:00,84.254,84.256,84.238,84.244,104600000.0
2008-12-25 12:06:00,84.238,84.238,84.225,84.233,56400000.0
2008-12-25 12:07:00,84.242,84.259,84.24,84.241,86000000.0
2008-12-25 12:08:00,84.28,84.28,84.263,84.278,86800000.0
2008-12-25 12:09:00,84.295,84.295,84.268,84.28,110800000.0
2008-12-25 12:10:00,84.235,84.238,84.23,84.237,79600000.0
2008-12-25 12:11:00,84.247,84.253,84.236,84.243,107400000.0
2008-12-25 12:12:00,84.222,84.23,84.218,84.225,130800000.0
2008-12-25 12:13:00,84.221,84.225,84.19,84.21,152400000.0
2008-12-25 12:14:00,84.22,84.227,84.21,84.22,118400000.0
2008-12-25 12:15:00,84.23,84.237,84.223,84.223,109600000.0
2008-12-25 12:16:00,84.205,84.218,84.205,84.215,122400000.0
2008-12-25 12:17:00,84.219,84.223,84.204,84.223,98000000.0
2008-12-25 12:18:00,84.225,84.23,84.218,84.222,106800000.0
2008-12-25 12:19:00,84.21,84.22,84.205,84.208,86800000.0
2008-12-25 12:20:00,84.208,84.215,84.203,84.21,119200000.0
2008-12-25 12:21:00,84.211,84.219,84.199,84.206,76400000.0
2008-12-25 12:22:00,84.222,84.225,84.218,84.222,14400000.0
2008-12-25 12:23:00,84.228,84.242,84.223,84.242,36400000.0
2008-12-25 12:24:00,84.213,84.22,84.203,84.215,72000000.0
2008-12-25 12:25:00,84.2,84.21,84.191,84.2,63600000.0
2008-12-25 12:26:00,84.22,84.225,84.21,84.218,107200000.0
2008-12-25 12:27:00,84.224,84.243,84.221,84.221,91200000.0
2008-12-25 12:28:00,84.22,84.222,84.21,84.218,80000000.0
2008-12-25 12:29:00,84.22,84.231,84.219,84.225,86800000.0
2008-12-25 12:30:00,84.197,84.21,84.19,84.203,114800000.0
2008-12-25 12:31:00,84.198,84.198,84.176,84.195,71600000.0
2008-12-25 12:32:00,84.198,84.205,84.195,84.205,26800000.0
2008-12-25 12:33:00,84.194,84.208,84.19,84.198,107200000.0
2008-12-25 12:34:00,84.26,84.268,84.248,84.263,156800000.0
2008-12-25 12:35:00,84.233,84.233,84.225,84.233,102800000.0
2008-12-25 12:36:00,84.226,84.238,84.219,84.238,143600000.0
2008-12-25 12:37:00,84.24,84.247,84.228,84.247,125800000.0
2008-12-25 12:38:00,84.243,84.245,84.23,84.238,99000000.0
2008-12-25 12:39:00,84.231,84.242,84.225,84.228,120400000.0
2008-12-25 12:40:00,84.215,84.23,84.205,84.218,123600000.0
2008-12-25 12:41:00,84.218,84.231,84.208,84.217,81600000.0
2008-12-25 12:42:00,84.21,84.22,84.205,84.208,73600000.0
2008-12-25 12:43:00,84.222,84.233,84.214,84.216,86800000.0
2008-12-25 12:44:00,84.233,84.233,84.22,84.225,132600000.0
2008-12-25 12:45:00,84.229,84.232,84.217,84.223,135200000.0
2008-12-25 12:46:00,84.243,84.245,84.23,84.238,154800000.0
2008-12-25 12:47:00,84.247,84.266,84.234,84.245,100800000.0
2008-12-25 12:48:00,84.263,84.27,84.25,84.263,153600000.0
2008-12-25 12:49:00,84.279,84.279,84.264,84.264,75600000.0
2008-12-25 12:50:00,84.213,84.218,84.203,84.205,70200000.0
2008-12-25 12:51:00,84.228,84.23,84.218,84.222,80000000.0
2008-12-25 12:52:00,84.26,84.265,84.248,84.26,120000000.0
2008-12-25 12:53:00,84.275,84.275,84.268,84.27,38000000.0
2008-12-25 12:54:00,84.274,84.281,84.265,84.265,83200000.0
2008-12-25 12:55:00,84.275,84.282,84.268,84.27,43600000.0
2008-12-25 12:56:00,84.3,84.305,84.295,84.302,59600000.0
2008-12-25 12:57:00,84.297,84.306,84.286,84.299,106000000.0
2008-12-25 12:58:00,84.252,84.252,84.235,84.25,88000000.0
2008-12-25 12:59:00,84.258,84.273,84.246,84.273,144000000.0
2008-12-25 13:00:00,84.257,84.26,84.24,84.26,84800000.0
2008-12-25 13:01:00,84.245,84.247,84.234,84.247,53600000.0
2008-12-25 13:02:00,84.24,84.245,84.235,84.243,48400000.0
2008-12-25 13:03:00,84.233,84.237,84.222,84.227,33200000.0
2008-12-25 13:04:00,84.213,84.215,84.195,84.2,112400000.0
2008-12-25 13:05:00,84.208,84.218,84.197,84.197,50000000.0
2008-12-25 13:06:00,84.252,84.252,84.25,84.252,21600000.0
2008-12-25 13:07:00,84.26,84.26,84.241,84.241,32800000.0
2008-12-25 13:08:00,84.263,84.265,84.248,84.255,117400000.0
2008-12-25 13:09:00,84.261,84.272,84.253,84.272,80000000.0
2008-12-25 13:10:00,84.26,84.265,84.248,84.257,77600000.0
2008-12-25 13:11:00,84.252,84.258,84.25,84.258,75200000.0
2008-12-25 13:12:00,84.262,84.27,84.249,84.26,114800000.0
2008-12-25 13:13:00,84.261,84.27,84.249,84.249,82000000.0
2008-12-25 13:14:00,84.252,84.272,84.25,84.27,101600000.0
2008-12-25 13:15:00,84.261,84.261,84.247,84.257,45200000.0
2008-12-25 13:16:00,84.257,84.27,84.249,84.267,96800000.0
2008-12-25 13:17:00,84.262,84.27,84.252,84.27,68000000.0
2008-12-25 13:18:00,84.262,84.271,84.239,84.245,152800000.0
2008-12-25 13:19:00,84.239,84.263,84.239,84.263,101200000.0
2008-12-25 13:20:00,84.266,84.269,84.254,84.268,65600000.0
2008-12-25 13:21:00,84.26,84.272,84.246,84.261,104400000.0
2008-12-25 13:22:00,84.259,84.273,84.258,84.262,134800000.0
2008-12-25 13:24:00,84.247,84.269,84.243,84.269,93200000.0
2008-12-25 13:25:00,84.27,84.271,84.249,84.255,97200000.0
2008-12-25 13:26:00,84.258,84.278,84.249,84.262,86400000.0
2008-12-25 13:27:00,84.258,84.267,84.255,84.258,73000000.0
2008-12-25 13:28:00,84.157,84.163,84.153,84.16,71600000.0
2008-12-25 13:29:00,84.22,84.225,84.2,84.222,128400000.0
2008-12-25 13:30:00,84.167,84.178,84.157,84.167,133800000.0
2008-12-25 13:31:00,84.166,84.171,84.142,84.15,145400000.0
2008-12-25 13:32:00,84.155,84.163,84.145,84.16,116400000.0
2008-12-25 13:33:00,84.176,84.176,84.151,84.162,78800000.0
2008-12-25 13:34:00,84.175,84.185,84.17,84.17,74400000.0
2008-12-25 13:35:00,84.169,84.181,84.162,84.173,70800000.0
2008-12-25 13:36:00,84.157,84.16,84.14,84.155,60400000.0
2008-12-25 13:37:00,84.162,84.172,84.157,84.168,92600000.0
2008-12-25 13:38:00,84.162,84.162,84.151,84.157,19600000.0
2008-12-25 13:39:00,84.161,84.17,84.157,84.157,51200000.0
2008-12-25 13:40:00,84.188,84.192,84.185,84.19,80000000.0
2008-12-25 13:41:00,84.192,84.204,84.186,84.197,54200000.0
2008-12-25 13:42:00,84.175,84.18,84.165,84.18,39600000.0
2008-12-25 13:43:00,84.175,84.175,84.155,84.158,63800000.0
2008-12-25 13:44:00,84.167,84.172,84.157,84.162,105800000.0
2008-12-25 13:45:00,84.174,84.19,84.174,84.175,46400000.0
2008-12-25 13:46:00,84.188,84.19,84.18,84.183,100200000.0
2008-12-25 13:47:00,84.189,84.21,84.182,84.21,97600000.0
2008-12-25 13:48:00,84.18,84.183,84.175,84.178,53600000.0
2008-12-25 13:49:00,84.175,84.178,84.165,84.172,70400000.0
2008-12-25 13:50:00,84.16,84.16,84.157,84.16,31000000.0
2008-12-25 13:51:00,84.138,84.155,84.138,84.155,57400000.0
2008-12-25 13:52:00,84.208,84.213,84.208,84.213,105400000.0
2008-12-25 13:53:00,84.194,84.195,84.182,84.184,75800000.0
2008-12-25 13:54:00,84.173,84.18,84.17,84.18,38800000.0
2008-12-25 13:55:00,84.167,84.177,84.166,84.177,119200000.0
2008-12-25 13:56:00,84.178,84.18,84.17,84.175,31200000.0
2008-12-25 13:57:00,84.181,84.191,84.167,84.178,122800000.0
2008-12-25 13:58:00,84.178,84.183,84.163,84.17,55600000.0
2008-12-25 13:59:00,84.17,84.189,84.169,84.173,72400000.0
2008-12-25 14:00:00,84.161,84.183,84.161,84.181,76800000.0
2008-12-25 14:01:00,84.184,84.187,84.176,84.183,58800000.0
2008-12-25 14:02:00,84.185,84.185,84.173,84.184,26800000.0
2008-12-25 14:03:00,84.183,84.183,84.178,84.183,20000000.0
2008-12-25 14:04:00,84.173,84.182,84.173,84.18,17200000.0
2008-12-25 14:05:00,84.175,84.18,84.158,84.166,86000000.0
2008-12-25 14:06:00,84.166,84.182,84.16,84.176,34400000.0
2008-12-25 14:07:00,84.176,84.187,84.176,84.177,41600000.0
2008-12-25 14:08:00,84.172,84.178,84.166,84.175,87200000.0
2008-12-25 14:09:00,84.175,84.187,84.175,84.187,37600000.0
2008-12-25 14:10:00,84.185,84.185,84.171,84.174,21600000.0
2008-12-25 14:11:00,84.164,84.181,84.16,84.16,51800000.0
2008-12-25 14:12:00,84.159,84.182,84.158,84.182,165600000.0
2008-12-25 14:13:00,84.183,84.183,84.16,84.16,110800000.0
2008-12-25 14:14:00,84.16,84.177,84.16,84.168,112000000.0
2008-12-25 14:15:00,84.17,84.181,84.164,84.171,56400000.0
2008-12-25 14:16:00,84.169,84.176,84.163,84.176,70600000.0
2008-12-25 14:17:00,84.182,84.19,84.176,84.178,91200000.0
2008-12-25 14:18:00,84.175,84.194,84.164,84.175,135800000.0
2008-12-25 14:19:00,84.164,84.181,84.164,84.174,104000000.0
2008-12-25 14:20:00,84.164,84.185,84.162,84.185,72000000.0
2008-12-25 14:21:00,84.193,84.193,84.173,84.177,97400000.0
2008-12-25 14:22:00,84.17,84.176,84.162,84.164,146600000.0
2008-12-25 14:23:00,84.163,84.178,84.163,84.165,38800000.0
2008-12-25 14:24:00,84.167,84.191,84.163,84.177,140000000.0
2008-12-25 14:25:00,84.179,84.185,84.174,84.176,102200000.0
2008-12-25 14:26:00,84.175,84.181,84.166,84.169,74800000.0
2008-12-25 14:27:00,84.181,84.181,84.175,84.175,22400000.0
2008-12-25 14:28:00,84.172,84.174,84.166,84.174,61600000.0
2008-12-25 14:29:00,84.173,84.184,84.173,84.176,30000000.0
2008-12-25 14:30:00,84.18,84.186,84.173,84.177,58000000.0
2008-12-25 14:31:00,84.179,84.184,84.173,84.181,39600000.0
2008-12-25 14:32:00,84.176,84.176,84.171,84.171,8000000.0
2008-12-25 14:33:00,84.173,84.186,84.168,84.169,71200000.0
2008-12-25 14:34:00,84.171,84.185,84.167,84.184,84400000.0
2008-12-25 14:35:00,84.178,84.18,84.171,84.172,40200000.0
2008-12-25 14:36:00,84.17,84.175,84.165,84.172,96800000.0
2008-12-25 14:37:00,84.174,84.187,84.161,84.161,47200000.0
2008-12-25 14:38:00,84.169,84.179,84.167,84.171,37600000.0
2008-12-25 14:39:00,84.176,84.185,84.171,84.172,50800000.0
2008-12-25 14:40:00,84.169,84.188,84.167,84.188,50800000.0
2008-12-25 14:41:00,84.186,84.19,84.166,84.187,74000000.0
2008-12-25 14:42:00,84.188,84.188,84.171,84.181,72800000.0
2008-12-25 14:43:00,84.176,84.183,84.17,84.179,88800000.0
2008-12-25 14:44:00,84.181,84.201,84.177,84.181,48400000.0
2008-12-25 14:45:00,84.173,84.185,84.169,84.185,52600000.0
2008-12-25 14:46:00,84.187,84.188,84.18,84.181,14400000.0
2008-12-25 14:47:00,84.182,84.182,84.168,84.168,18000000.0
2008-12-25 14:48:00,84.166,84.18,84.166,84.173,53600000.0
2008-12-25 14:49:00,84.175,84.18,84.161,84.18,87200000.0
2008-12-25 14:50:00,84.175,84.176,84.163,84.169,68400000.0
2008-12-25 14:51:00,84.169,84.185,84.168,84.172,59800000.0
2008-12-25 14:52:00,84.178,84.178,84.162,84.173,82000000.0
2008-12-25 14:53:00,84.179,84.184,84.173,84.173,78800000.0
2008-12-25 14:54:00,84.18,84.188,84.178,84.18,79600000.0
2008-12-25 14:55:00,84.171,84.184,84.171,84.178,67200000.0
2008-12-25 14:56:00,84.18,84.186,84.172,84.172,38000000.0
2008-12-25 14:57:00,84.17,84.181,84.155,84.178,119600000.0
2008-12-25 14:58:00,84.158,84.182,84.158,84.182,72400000.0
2008-12-25 14:59:00,84.179,84.185,84.172,84.173,32400000.0
2008-12-25 15:00:00,84.168,84.184,84.168,84.184,57200000.0
2008-12-25 15:01:00,84.184,84.184,84.173,84.184,83400000.0
2008-12-25 15:02:00,84.187,84.189,84.171,84.173,111400000.0
2008-12-25 15:03:00,84.171,84.186,84.171,84.186,38000000.0
2008-12-25 15:04:00,84.186,84.192,84.175,84.18,92800000.0
2008-12-25 15:05:00,84.18,84.187,84.177,84.179,90600000.0
2008-12-25 15:06:00,84.176,84.176,84.167,84.17,38000000.0
2008-12-25 15:07:00,84.171,84.184,84.17,84.182,42800000.0
2008-12-25 15:08:00,84.187,84.187,84.173,84.177,76800000.0
2008-12-25 15:09:00,84.176,84.186,84.176,84.18,63600000.0
2008-12-25 15:10:00,84.189,84.189,84.168,84.174,145000000.0
2008-12-25 15:11:00,84.177,84.177,84.159,84.175,120000000.0
2008-12-25 15:12:00,84.174,84.183,84.163,84.175,67600000.0
2008-12-25 15:13:00,84.175,84.183,84.166,84.175,74400000.0
2008-12-25 15:14:00,84.176,84.176,84.162,84.169,87200000.0
2008-12-25 15:15:00,84.175,84.197,84.17,84.17,93800000.0
2008-12-25 15:16:00,84.173,84.178,84.164,84.173,105200000.0
2008-12-25 15:17:00,84.173,84.18,84.162,84.167,136800000.0
2008-12-25 15:18:00,84.17,84.209,84.169,84.174,130400000.0
2008-12-25 15:19:00,84.18,84.195,84.169,84.172,187800000.0
2008-12-25 15:20:00,84.173,84.175,84.166,84.173,124800000.0
2008-12-25 15:21:00,84.176,84.182,84.171,84.182,60000000.0
2008-12-25 15:22:00,84.183,84.188,84.166,84.188,146000000.0
2008-12-25 15:23:00,84.181,84.187,84.171,84.174,94800000.0
2008-12-25 15:24:00,84.176,84.182,84.162,84.178,141600000.0
2008-12-25 15:25:00,84.175,84.176,84.168,84.173,33200000.0
2008-12-25 15:26:00,84.172,84.179,84.163,84.164,83600000.0
2008-12-25 15:27:00,84.166,84.182,84.166,84.182,10400000.0
2008-12-25 15:28:00,84.18,84.182,84.171,84.172,61600000.0
2008-12-25 15:29:00,84.168,84.182,84.166,84.181,59600000.0
2008-12-25 15:30:00,84.18,84.18,84.171,84.171,29400000.0
2008-12-25 15:31:00,84.168,84.176,84.165,84.175,58800000.0
2008-12-25 15:32:00,84.174,84.182,84.166,84.172,86800000.0
2008-12-25 15:33:00,84.177,84.196,84.171,84.186,57600000.0
2008-12-25 15:34:00,84.187,84.187,84.172,84.177,129600000.0
2008-12-25 15:35:00,84.175,84.178,84.162,84.167,128800000.0
2008-12-25 15:36:00,84.169,84.175,84.158,84.161,74800000.0
2008-12-25 15:37:00,84.159,84.174,84.152,84.174,25200000.0
2008-12-25 15:38:00,84.181,84.183,84.169,84.182,24800000.0
2008-12-25 15:39:00,84.182,84.182,84.168,84.168,46200000.0
2008-12-25 15:40:00,84.175,84.183,84.166,84.178,75200000.0
2008-12-25 15:41:00,84.178,84.178,84.163,84.173,90400000.0
2008-12-25 15:42:00,84.176,84.185,84.176,84.183,73600000.0
2008-12-25 15:43:00,84.184,84.189,84.177,84.184,106800000.0
2008-12-25 15:44:00,84.187,84.187,84.17,84.17,47600000.0
2008-12-25 15:45:00,84.175,84.182,84.166,84.175,51600000.0
2008-12-25 15:46:00,84.18,84.188,84.173,84.173,62000000.0
2008-12-25 15:47:00,84.173,84.185,84.167,84.17,97200000.0
2008-12-25 15:48:00,84.168,84.18,84.168,84.172,86800000.0
2008-12-25 15:49:00,84.174,84.184,84.169,84.173,61200000.0
2008-12-25 15:50:00,84.176,84.176,84.167,84.173,57600000.0
2008-12-25 15:51:00,84.177,84.181,84.168,84.169,112000000.0
2008-12-25 15:52:00,84.17,84.189,84.167,84.168,141000000.0
2008-12-25 15:53:00,84.19,84.19,84.158,84.171,116600000.0
2008-12-25 15:54:00,84.173,84.187,84.171,84.186,116600000.0
2008-12-25 15:55:00,84.188,84.188,84.168,84.169,136800000.0
2008-12-25 15:56:00,84.175,84.189,84.173,84.174,159600000.0
2008-12-25 15:57:00,84.173,84.187,84.163,84.187,157600000.0
2008-12-25 15:58:00,84.185,84.185,84.167,84.173,171600000.0
2008-12-25 15:59:00,84.173,84.179,84.16,84.175,133800000.0
2008-12-25 16:00:00,84.175,84.185,84.161,84.181,90800000.0
2008-12-25 16:01:00,84.182,84.184,84.171,84.175,139800000.0
2008-12-25 16:02:00,84.176,84.186,84.175,84.178,65600000.0
2008-12-25 16:03:00,84.175,84.184,84.175,84.176,43200000.0
2008-12-25 16:04:00,84.177,84.192,84.176,84.181,53600000.0
2008-12-25 16:05:00,84.174,84.178,84.165,84.172,123800000.0
2008-12-25 16:06:00,83.985,83.993,83.98,83.985,138200000.0
2008-12-25 16:07:00,84.178,84.183,84.164,84.169,105200000.0
2008-12-25 16:08:00,84.018,84.023,84.015,84.023,98800000.0
2008-12-25 16:09:00,84.175,84.187,84.164,84.187,85200000.0
2008-12-25 16:10:00,83.988,83.993,83.98,83.985,135000000.0
2008-12-25 16:11:00,84.132,84.144,84.132,84.143,149600000.0
2008-12-25 16:12:00,84.005,84.013,84.0,84.013,81600000.0
2008-12-25 16:13:00,84.148,84.155,84.138,84.138,84000000.0
2008-12-25 16:14:00,83.985,83.993,83.983,83.988,84800000.0
2008-12-25 16:15:00,84.133,84.142,84.127,84.13,98400000.0
2008-12-25 16:16:00,83.985,83.99,83.985,83.988,70400000.0
2008-12-25 16:17:00,84.127,84.133,84.127,84.127,25600000.0
2008-12-25 16:18:00,84.025,84.025,84.025,84.025,25200000.0
2008-12-25 16:19:00,84.093,84.102,84.091,84.093,45800000.0
2008-12-25 16:20:00,84.015,84.018,84.01,84.018,35400000.0
2008-12-25 16:21:00,84.018,84.033,84.018,84.033,47000000.0
2008-12-25 16:22:00,83.975,83.975,83.97,83.975,26800000.0
2008-12-25 16:23:00,83.965,83.97,83.961,83.97,38400000.0
2008-12-25 16:24:00,84.025,84.028,84.022,84.025,30400000.0
2008-12-25 16:25:00,84.013,84.025,83.993,84.005,149200000.0
2008-12-25 16:26:00,83.99,83.99,83.97,83.988,98800000.0
2008-12-25 16:27:00,83.973,83.986,83.968,83.976,74200000.0
2008-12-25 16:28:00,83.993,84.002,83.99,83.995,64000000.0
2008-12-25 16:29:00,83.988,83.988,83.985,83.988,55800000.0
2008-12-25 16:30:00,83.989,83.997,83.984,83.988,163800000.0
2008-12-25 16:31:00,83.994,84.007,83.99,83.994,151800000.0
2008-12-25 16:32:00,83.992,84.0,83.99,83.998,101800000.0
2008-12-25 16:33:00,84.003,84.004,83.98,83.99,116800000.0
2008-12-25 16:34:00,84.013,84.018,84.013,84.015,61200000.0
2008-12-25 16:35:00,84.027,84.032,84.018,84.018,60000000.0
2008-12-25 16:36:00,83.912,83.92,83.912,83.915,58000000.0
2008-12-25 16:37:00,83.981,83.998,83.965,83.977,93600000.0
2008-12-25 16:38:00,83.945,83.952,83.942,83.95,28800000.0
2008-12-25 16:39:00,83.956,83.96,83.94,83.959,81200000.0
2008-12-25 16:40:00,83.993,83.993,83.985,83.988,45600000.0
2008-12-25 16:41:00,83.98,83.994,83.98,83.992,73800000.0
2008-12-25 16:42:00,83.988,83.993,83.985,83.985,128200000.0
2008-12-25 16:43:00,83.976,83.985,83.976,83.985,15600000.0
2008-12-25 16:44:00,83.985,83.99,83.983,83.988,47200000.0
2008-12-25 16:45:00,83.976,83.976,83.964,83.967,85000000.0
2008-12-25 16:46:00,83.975,83.975,83.968,83.975,106200000.0
2008-12-25 16:47:00,83.993,83.993,83.972,83.979,71800000.0
2008-12-25 16:48:00,84.025,84.03,84.022,84.022,78200000.0
2008-12-25 16:49:00,84.017,84.027,84.014,84.021,130400000.0
2008-12-25 16:50:00,83.998,84.007,83.995,84.002,133800000.0
2008-12-25 16:51:00,84.007,84.013,83.999,84.013,92800000.0
2008-12-25 16:52:00,84.032,84.037,84.03,84.035,92200000.0
2008-12-25 16:53:00,84.034,84.037,84.025,84.037,79600000.0
2008-12-25 16:54:00,84.002,84.007,83.998,84.005,82000000.0
2008-12-25 16:55:00,84.0,84.009,83.989,83.997,90400000.0
2008-12-25 16:56:00,84.002,84.007,84.002,84.002,44000000.0
2008-12-25 16:57:00,83.999,84.012,83.998,84.01,134000000.0
2008-12-25 16:58:00,84.013,84.018,84.008,84.015,100600000.0
2008-12-25 16:59:00,84.013,84.018,84.005,84.015,168800000.0
2008-12-25 17:00:00,84.055,84.058,84.047,84.055,167400000.0
2008-12-25 17:01:00,84.07,84.08,84.067,84.072,157400000.0
2008-12-25 17:02:00,84.075,84.085,84.065,84.072,165600000.0
2008-12-25 17:03:00,84.07,84.073,84.061,84.072,195800000.0
2008-12-25 17:04:00,84.055,84.065,84.052,84.055,115600000.0
2008-12-25 17:05:00,84.057,84.061,84.039,84.04,156800000.0
2008-12-25 17:06:00,84.047,84.06,84.045,84.058,105600000.0
2008-12-25 17:07:00,84.065,84.074,84.06,84.067,49600000.0
2008-12-25 17:08:00,84.065,84.073,84.063,84.068,90400000.0
2008-12-25 17:09:00,84.063,84.083,84.047,84.064,94000000.0
2008-12-25 17:10:00,84.095,84.103,84.09,84.095,72000000.0
2008-12-25 17:12:00,84.125,84.13,84.118,84.12,135200000.0
2008-12-25 17:13:00,84.11,84.126,84.102,84.102,104800000.0
2008-12-25 17:14:00,84.125,84.135,84.12,84.125,124800000.0
2008-12-25 17:15:00,84.138,84.148,84.117,84.148,140800000.0
2008-12-25 17:16:00,84.16,84.163,84.148,84.155,108400000.0
2008-12-25 17:17:00,84.153,84.16,84.153,84.153,75200000.0
2008-12-25 17:18:00,84.151,84.16,84.137,84.148,43200000.0
2008-12-25 17:19:00,84.145,84.147,84.137,84.147,66000000.0
2008-12-25 17:20:00,84.185,84.192,84.18,84.185,126400000.0
2008-12-25 17:21:00,84.184,84.198,84.165,84.183,109200000.0
2008-12-25 17:22:00,84.15,84.155,84.138,84.14,70200000.0
2008-12-25 17:23:00,84.157,84.173,84.156,84.16,110800000.0
2008-12-25 17:24:00,84.167,84.17,84.16,84.17,120000000.0
2008-12-25 17:25:00,84.169,84.177,84.169,84.176,77200000.0
2008-12-25 17:26:00,84.197,84.2,84.197,84.2,68800000.0
2008-12-25 17:27:00,84.193,84.193,84.179,84.185,38800000.0
2008-12-25 17:28:00,84.227,84.23,84.225,84.225,36000000.0
2008-12-25 17:29:00,84.23,84.235,84.222,84.222,55600000.0
2008-12-25 17:30:00,84.227,84.23,84.222,84.228,51200000.0
2008-12-25 17:31:00,84.236,84.236,84.232,84.232,78000000.0
2008-12-25 17:32:00,84.268,84.27,84.263,84.268,92400000.0
2008-12-25 17:33:00,84.268,84.27,84.258,84.26,64800000.0
2008-12-25 17:34:00,84.258,84.276,84.257,84.276,189200000.0
2008-12-25 17:35:00,84.281,84.29,84.281,84.287,48800000.0
2008-12-25 17:36:00,84.27,84.275,84.265,84.27,47600000.0
2008-12-25 17:37:00,84.267,84.267,84.261,84.263,79200000.0
2008-12-25 17:38:00,84.257,84.26,84.25,84.257,59200000.0
2008-12-25 17:39:00,84.239,84.247,84.236,84.247,51800000.0
2008-12-25 17:40:00,84.23,84.23,84.227,84.23,14000000.0
2008-12-25 17:41:00,84.18,84.185,84.175,84.178,25600000.0
2008-12-25 17:42:00,84.191,84.198,84.183,84.183,57200000.0
2008-12-25 17:43:00,84.187,84.199,84.183,84.186,78000000.0
2008-12-25 17:44:00,84.137,84.14,84.13,84.14,76000000.0
2008-12-25 17:45:00,84.135,84.143,84.134,84.14,42400000.0
2008-12-25 17:46:00,84.137,84.14,84.135,84.14,44400000.0
2008-12-25 17:47:00,84.128,84.139,84.116,84.137,79600000.0
2008-12-25 17:48:00,84.148,84.153,84.148,84.148,28400000.0
2008-12-25 17:50:00,84.118,84.12,84.113,84.12,43800000.0
2008-12-25 17:51:00,84.123,84.123,84.111,84.116,16600000.0
2008-12-25 17:52:00,84.137,84.142,84.127,84.137,125000000.0
2008-12-25 17:53:00,84.147,84.147,84.115,84.135,48800000.0
2008-12-25 17:54:00,84.157,84.162,84.153,84.157,86400000.0
2008-12-25 17:55:00,84.155,84.182,84.147,84.182,48000000.0
2008-12-25 17:56:00,84.162,84.162,84.135,84.16,89800000.0
2008-12-25 17:57:00,84.159,84.159,84.134,84.138,14000000.0
2008-12-25 17:58:00,84.16,84.163,84.158,84.16,24200000.0
2008-12-25 17:59:00,84.163,84.179,84.14,84.166,227200000.0
2008-12-25 18:00:00,84.19,84.195,84.18,84.188,157400000.0
2008-12-25 18:01:00,84.187,84.195,84.175,84.181,113200000.0
2008-12-25 18:02:00,84.18,84.197,84.177,84.188,165600000.0
2008-12-25 18:03:00,84.175,84.194,84.161,84.17,131000000.0
2008-12-25 18:04:00,84.188,84.192,84.175,84.188,86000000.0
2008-12-25 18:05:00,84.198,84.211,84.189,84.189,153600000.0
2008-12-25 18:06:00,84.19,84.195,84.177,84.19,153000000.0
2008-12-25 18:07:00,84.2,84.214,84.186,84.198,148800000.0
2008-12-25 18:08:00,84.25,84.255,84.237,84.24,122200000.0
2008-12-25 18:09:00,84.218,84.244,84.214,84.226,103200000.0
2008-12-25 18:10:00,84.252,84.255,84.237,84.252,27800000.0
2008-12-25 18:11:00,84.26,84.269,84.252,84.254,47000000.0
2008-12-25 18:12:00,84.282,84.282,84.28,84.28,31200000.0
2008-12-25 18:13:00,84.291,84.291,84.282,84.282,19200000.0
2008-12-25 18:14:00,84.29,84.298,84.285,84.287,29800000.0
2008-12-25 18:15:00,84.296,84.305,84.295,84.3,43400000.0
2008-12-25 18:16:00,84.297,84.305,84.295,84.305,49400000.0
2008-12-25 18:17:00,84.298,84.303,84.294,84.295,49000000.0
2008-12-25 18:18:00,84.29,84.295,84.285,84.29,53000000.0
2008-12-25 18:19:00,84.292,84.306,84.292,84.298,50200000.0
2008-12-25 18:20:00,84.29,84.295,84.287,84.295,42000000.0
2008-12-25 18:21:00,84.294,84.3,84.271,84.275,72400000.0
2008-12-25 18:22:00,84.313,84.335,84.303,84.32,86400000.0
2008-12-25 18:23:00,84.328,84.328,84.324,84.328,8400000.0
2008-12-25 18:24:00,84.34,84.345,84.332,84.34,58200000.0
2008-12-25 18:25:00,84.342,84.353,84.337,84.348,70200000.0
2008-12-25 18:26:00,84.33,84.332,84.32,84.33,76600000.0
2008-12-25 18:27:00,84.322,84.326,84.313,84.317,103000000.0
2008-12-25 18:28:00,84.343,84.345,84.33,84.335,115000000.0
2008-12-25 18:29:00,84.353,84.357,84.342,84.344,72200000.0
2008-12-25 18:30:00,84.347,84.35,84.34,84.35,126400000.0
2008-12-25 18:31:00,84.345,84.353,84.34,84.35,92400000.0
2008-12-25 18:32:00,84.37,84.377,84.36,84.37,112800000.0
2008-12-25 18:33:00,84.376,84.39,84.371,84.384,84400000.0
2008-12-25 18:34:00,84.368,84.373,84.36,84.365,68400000.0
2008-12-25 18:36:00,84.398,84.4,84.39,84.395,60200000.0
2008-12-25 18:37:00,84.382,84.394,84.38,84.387,71600000.0
2008-12-25 18:38:00,84.41,84.41,84.4,84.41,54800000.0
2008-12-25 18:39:00,84.404,84.417,84.403,84.403,47000000.0
2008-12-25 18:40:00,84.438,84.442,84.435,84.438,47200000.0
2008-12-25 18:41:00,84.438,84.441,84.43,84.437,66400000.0
2008-12-25 18:42:00,84.44,84.45,84.427,84.442,110000000.0
2008-12-25 18:43:00,84.437,84.457,84.436,84.436,54000000.0
2008-12-25 18:44:00,84.453,84.455,84.447,84.447,58400000.0
2008-12-25 18:45:00,84.46,84.482,84.453,84.453,88800000.0
2008-12-25 18:46:00,84.462,84.47,84.46,84.465,19600000.0
2008-12-25 18:47:00,84.467,84.475,84.462,84.462,8000000.0
2008-12-25 18:48:00,84.483,84.485,84.483,84.483,16800000.0
2008-12-25 18:49:00,84.477,84.492,84.476,84.489,18600000.0
2008-12-25 18:50:00,84.518,84.52,84.513,84.513,37800000.0
2008-12-25 18:51:00,84.5,84.508,84.495,84.495,27200000.0
2008-12-25 18:52:00,84.523,84.523,84.52,84.52,12600000.0
2008-12-25 18:53:00,84.525,84.533,84.524,84.533,25600000.0
2008-12-25 18:54:00,84.537,84.537,84.53,84.532,64800000.0
2008-12-25 18:55:00,84.533,84.552,84.526,84.543,105600000.0
2008-12-25 18:56:00,84.541,84.541,84.392,84.392,35600000.0
2008-12-25 18:57:00,84.566,84.577,84.556,84.577,74800000.0
2008-12-25 18:58:00,84.387,84.392,84.382,84.387,73200000.0
2008-12-25 18:59:00,84.561,84.577,84.559,84.56,68400000.0
2008-12-25 19:00:00,84.38,84.39,84.377,84.385,46800000.0
2008-12-25 19:01:00,84.387,84.39,84.377,84.387,78400000.0
2008-12-25 19:02:00,84.577,84.577,84.543,84.557,65600000.0
2008-12-25 19:03:00,84.387,84.39,84.382,84.387,35800000.0
2008-12-25 19:04:00,84.568,84.577,84.568,84.572,9600000.0
2008-12-25 19:05:00,84.387,84.392,84.387,84.39,17200000.0
2008-12-25 19:06:00,84.39,84.392,84.385,84.387,19200000.0
2008-12-25 19:07:00,84.57,84.578,84.57,84.576,16000000.0
2008-12-25 19:08:00,84.392,84.395,84.382,84.385,48600000.0
2008-12-25 19:09:00,84.566,84.575,84.562,84.574,33000000.0
2008-12-25 19:10:00,84.392,84.395,84.385,84.385,14800000.0
2008-12-25 19:11:00,84.387,84.39,84.377,84.382,37600000.0
2008-12-25 19:12:00,84.565,84.583,84.558,84.56,87800000.0
2008-12-25 19:13:00,84.377,84.392,84.377,84.387,63200000.0
2008-12-25 19:14:00,84.557,84.572,84.55,84.557,80000000.0
2008-12-25 19:15:00,84.385,84.392,84.385,84.392,15600000.0
2008-12-25 19:16:00,84.387,84.395,84.382,84.382,25200000.0
2008-12-25 19:17:00,84.569,84.581,84.553,84.57,67400000.0
2008-12-25 19:18:00,84.38,84.392,84.368,84.377,46800000.0
2008-12-25 19:19:00,84.557,84.557,84.525,84.525,39600000.0
2008-12-25 19:20:00,84.377,84.387,84.377,84.387,34400000.0
2008-12-25 19:21:00,84.387,84.39,84.373,84.387,51000000.0
2008-12-25 19:22:00,84.531,84.538,84.525,84.532,12000000.0
2008-12-25 19:23:00,84.39,84.392,84.387,84.387,9600000.0
2008-12-25 19:24:00,84.53,84.53,84.506,84.525,23400000.0
2008-12-25 19:25:00,84.377,84.38,84.377,84.377,24800000.0
2008-12-25 19:26:00,84.377,84.38,84.377,84.377,9200000.0
2008-12-25 19:27:00,84.398,84.415,84.397,84.415,25600000.0
2008-12-25 19:28:00,84.19,84.202,84.177,84.177,33400000.0
2008-12-25 19:29:00,84.416,84.416,84.402,84.402,11400000.0
2008-12-25 19:30:00,84.177,84.195,84.172,84.19,19800000.0
2008-12-25 19:31:00,84.19,84.197,84.188,84.188,23800000.0
2008-12-25 19:32:00,84.411,84.42,84.408,84.42,45200000.0
2008-12-25 19:33:00,84.19,84.19,84.185,84.19,21600000.0
2008-12-25 19:34:00,84.378,84.378,84.362,84.375,84800000.0
2008-12-25 19:35:00,84.177,84.182,84.15,84.15,46400000.0
2008-12-25 19:36:00,84.177,84.177,84.177,84.177,3200000.0
2008-12-25 19:37:00,84.367,84.388,84.366,84.388,14200000.0
2008-12-25 19:38:00,84.185,84.19,84.185,84.185,18800000.0
2008-12-25 19:39:00,84.379,84.387,84.373,84.387,37600000.0
2008-12-25 19:40:00,84.19,84.195,84.188,84.188,30000000.0
2008-12-25 19:41:00,84.185,84.188,84.182,84.185,37400000.0
2008-12-25 19:42:00,84.381,84.383,84.371,84.375,18000000.0
2008-12-25 19:43:00,84.185,84.188,84.185,84.188,13600000.0
2008-12-25 19:44:00,84.376,84.384,84.374,84.383,17600000.0
2008-12-25 19:45:00,84.185,84.195,84.175,84.185,43600000.0
2008-12-25 19:46:00,84.185,84.188,84.18,84.185,16200000.0
2008-12-25 19:47:00,84.376,84.387,84.369,84.382,28400000.0
2008-12-25 19:48:00,84.182,84.207,84.175,84.207,27600000.0
2008-12-25 19:49:00,84.383,84.397,84.376,84.387,24400000.0
2008-12-25 19:50:00,84.185,84.19,84.185,84.19,11800000.0
2008-12-25 19:51:00,84.138,84.142,84.132,84.132,15400000.0
2008-12-25 19:52:00,84.371,84.381,84.369,84.369,8800000.0
2008-12-25 19:53:00,84.13,84.138,84.127,84.138,19600000.0
2008-12-25 19:54:00,84.23,84.537,84.23,84.522,62400000.0
2008-12-25 19:55:00,84.428,84.428,84.127,84.135,57800000.0
2008-12-25 19:56:00,84.135,84.14,84.135,84.14,16000000.0
2008-12-25 19:57:00,84.331,84.336,84.331,84.336,2800000.0
2008-12-25 19:58:00,84.135,84.14,84.135,84.135,10200000.0
2008-12-25 19:59:00,84.338,84.338,84.321,84.327,6000000.0
2008-12-25 20:00:00,84.14,84.14,84.135,84.135,5200000.0
2008-12-25 20:01:00,84.335,84.343,84.324,84.324,8400000.0
2008-12-25 20:02:00,84.135,84.14,84.135,84.14,9200000.0
2008-12-25 20:03:00,84.135,84.14,84.135,84.14,4400000.0
2008-12-25 20:04:00,84.335,84.347,84.329,84.336,13400000.0
2008-12-25 20:05:00,84.137,84.142,84.135,84.14,23200000.0
2008-12-25 20:06:00,84.142,84.142,84.14,84.142,10000000.0
2008-12-25 20:07:00,84.345,84.345,84.337,84.343,12400000.0
2008-12-25 20:08:00,84.137,84.14,84.132,84.14,6800000.0
2008-12-25 20:09:00,84.292,84.295,84.286,84.287,10200000.0
2008-12-25 20:10:00,84.132,84.14,84.13,84.14,23400000.0
2008-12-25 20:11:00,84.297,84.297,84.287,84.297,10600000.0
2008-12-25 20:12:00,84.14,84.14,84.14,84.14,2400000.0
2008-12-25 20:13:00,84.14,84.14,84.135,84.137,10000000.0
2008-12-25 20:14:00,84.307,84.308,84.302,84.304,13400000.0
2008-12-25 20:15:00,84.142,84.142,84.137,84.137,10400000.0
2008-12-25 20:16:00,84.304,84.307,84.294,84.307,8800000.0
2008-12-25 20:17:00,84.137,84.14,84.137,84.137,15200000.0
2008-12-25 20:18:00,84.137,84.14,84.137,84.14,28000000.0
2008-12-25 20:19:00,84.27,84.272,84.262,84.267,41200000.0
2008-12-25 20:20:00,84.14,84.145,84.137,84.14,26800000.0
2008-12-25 20:21:00,84.26,84.266,84.26,84.264,11200000.0
2008-12-25 20:22:00,84.14,84.14,84.14,84.14,1600000.0
2008-12-25 20:23:00,84.137,84.137,84.132,84.132,5200000.0
2008-12-25 20:24:00,84.259,84.262,84.248,84.261,22000000.0
2008-12-25 20:25:00,84.259,84.259,84.253,84.258,12200000.0
2008-12-25 20:26:00,84.267,84.267,84.252,84.26,14800000.0
2008-12-25 20:27:00,84.14,84.148,84.14,84.14,35000000.0
2008-12-25 20:28:00,84.14,84.145,84.14,84.143,23200000.0
2008-12-25 20:29:00,84.152,84.166,84.148,84.16,26000000.0
2008-12-25 20:30:00,84.148,84.153,84.145,84.153,17600000.0
2008-12-25 20:31:00,84.159,84.159,84.148,84.148,2400000.0
2008-12-25 20:32:00,84.133,84.133,84.133,84.133,1200000.0
2008-12-25 20:33:00,84.148,84.148,84.148,84.148,1200000.0
2008-12-25 20:34:00,84.149,84.158,84.138,84.146,12400000.0
2008-12-25 20:35:00,84.148,84.153,84.148,84.15,15600000.0
2008-12-25 20:36:00,84.151,84.153,84.144,84.144,27600000.0
2008-12-25 20:37:00,84.148,84.155,84.143,84.15,20600000.0
2008-12-25 20:38:00,84.148,84.15,84.145,84.145,19400000.0
2008-12-25 20:39:00,84.148,84.162,84.148,84.152,10600000.0
2008-12-25 20:40:00,84.14,84.148,84.14,84.143,8000000.0
2008-12-25 20:42:00,84.148,84.15,84.143,84.148,22000000.0
2008-12-25 20:43:00,84.148,84.15,84.135,84.15,16400000.0
2008-12-25 20:44:00,84.155,84.155,84.14,84.145,10400000.0
2008-12-25 20:45:00,84.14,84.145,84.138,84.142,18000000.0
2008-12-25 20:46:00,84.144,84.147,84.136,84.14,24800000.0
2008-12-25 20:47:00,84.145,84.153,84.135,84.145,38400000.0
2008-12-25 20:48:00,84.145,84.15,84.137,84.15,28000000.0
2008-12-25 20:49:00,84.155,84.155,84.13,84.13,10000000.0
2008-12-25 20:50:00,84.148,84.148,84.143,84.143,4000000.0
2008-12-25 20:51:00,84.151,84.161,84.137,84.138,22400000.0
2008-12-25 20:52:00,84.136,84.143,84.132,84.143,19200000.0
2008-12-25 20:53:00,84.138,84.14,84.138,84.138,3600000.0
2008-12-25 20:54:00,84.141,84.141,84.135,84.138,13200000.0
2008-12-25 20:55:00,84.14,84.145,84.138,84.145,34400000.0
2008-12-25 20:56:00,84.13,84.136,84.13,84.133,7600000.0
2008-12-25 20:57:00,84.14,84.153,84.138,84.145,41200000.0
2008-12-25 20:58:00,84.138,84.155,84.133,84.138,25200000.0
2008-12-25 20:59:00,84.148,84.148,84.133,84.133,9200000.0
2008-12-25 21:00:00,84.138,84.138,84.138,84.138,10000000.0
2008-12-25 21:01:00,84.132,84.145,84.132,84.143,20400000.0
2008-12-25 21:02:00,84.138,84.14,84.138,84.138,13200000.0
2008-12-25 21:03:00,84.138,84.14,84.138,84.138,16400000.0
2008-12-25 21:04:00,84.139,84.159,84.134,84.158,20800000.0
2008-12-25 21:05:00,84.14,84.15,84.14,84.145,36400000.0
2008-12-25 21:06:00,84.155,84.16,84.147,84.159,18800000.0
2008-12-25 21:07:00,84.148,84.15,84.14,84.142,24400000.0
2008-12-25 21:08:00,84.14,84.145,84.14,84.143,10800000.0
2008-12-25 21:09:00,84.138,84.154,84.137,84.147,20000000.0
2008-12-25 21:10:00,84.145,84.15,84.145,84.15,10800000.0
2008-12-25 21:11:00,84.142,84.145,84.13,84.143,41200000.0
2008-12-25 21:12:00,84.145,84.148,84.14,84.142,12800000.0
2008-12-25 21:13:00,84.138,84.14,84.138,84.138,13200000.0
2008-12-25 21:14:00,84.14,84.144,84.134,84.144,14400000.0
2008-12-25 21:15:00,84.138,84.145,84.137,84.14,47200000.0
2008-12-25 21:16:00,84.14,84.144,84.13,84.136,31200000.0
2008-12-25 21:17:00,84.14,84.143,84.138,84.14,16000000.0
2008-12-25 21:18:00,84.145,84.15,84.138,84.145,34000000.0
2008-12-25 21:19:00,84.145,84.147,84.142,84.146,8400000.0
2008-12-25 21:20:00,84.14,84.143,84.14,84.143,5200000.0
2008-12-25 21:21:00,84.15,84.15,84.134,84.141,11600000.0
2008-12-25 21:22:00,84.132,84.132,84.13,84.132,5200000.0
2008-12-25 21:23:00,84.142,84.142,84.137,84.14,5200000.0
2008-12-25 21:24:00,84.146,84.149,84.144,84.144,10400000.0
2008-12-25 21:25:00,84.14,84.143,84.138,84.138,10000000.0
2008-12-25 21:26:00,84.134,84.147,84.13,84.132,6400000.0
2008-12-25 21:27:00,84.13,84.13,84.13,84.13,2800000.0
2008-12-25 21:28:00,84.138,84.14,84.137,84.137,5600000.0
2008-12-25 21:29:00,84.148,84.148,84.132,84.132,29600000.0
2008-12-25 21:30:00,84.142,84.145,84.138,84.14,11600000.0
2008-12-25 21:31:00,84.131,84.131,84.119,84.127,44800000.0
2008-12-25 21:32:00,84.14,84.14,84.137,84.137,2400000.0
2008-12-25 21:33:00,84.14,84.14,84.138,84.14,5600000.0
2008-12-25 21:34:00,84.144,84.149,84.123,84.123,10800000.0
2008-12-25 21:35:00,84.15,84.153,84.145,84.15,18000000.0
2008-12-25 21:36:00,84.142,84.142,84.124,84.124,4000000.0
2008-12-25 21:37:00,84.148,84.148,84.142,84.143,9200000.0
2008-12-25 21:38:00,84.145,84.145,84.142,84.145,28400000.0
2008-12-25 21:39:00,84.146,84.149,84.142,84.145,10400000.0
2008-12-25 21:40:00,84.14,84.157,84.14,84.148,45200000.0
2008-12-25 21:41:00,84.139,84.141,84.139,84.141,5600000.0
2008-12-25 21:42:00,84.148,84.15,84.14,84.148,18800000.0
2008-12-25 21:43:00,84.148,84.15,84.137,84.14,37200000.0
2008-12-25 21:44:00,84.143,84.155,84.138,84.145,19200000.0
2008-12-25 21:45:00,84.145,84.15,84.138,84.14,54200000.0
2008-12-25 21:46:00,84.142,84.154,84.14,84.145,32000000.0
2008-12-25 21:47:00,84.148,84.153,84.142,84.15,34400000.0
2008-12-25 21:48:00,84.15,84.16,84.148,84.153,23200000.0
2008-12-25 21:49:00,84.146,84.165,84.146,84.164,26000000.0
2008-12-25 21:50:00,84.15,84.155,84.148,84.148,18800000.0
2008-12-25 21:51:00,84.152,84.153,84.146,84.15,16800000.0
2008-12-25 21:52:00,84.153,84.153,84.153,84.153,2800000.0
2008-12-25 21:53:00,84.15,84.155,84.15,84.155,33200000.0
2008-12-25 21:54:00,84.15,84.157,84.144,84.146,34000000.0
2008-12-25 21:55:00,84.145,84.15,84.143,84.148,20800000.0
2008-12-25 21:56:00,84.145,84.157,84.141,84.141,16400000.0
2008-12-25 21:57:00,84.148,84.15,84.145,84.15,15200000.0
2008-12-25 21:58:00,84.148,84.148,84.148,84.148,1200000.0
2008-12-25 21:59:00,84.164,84.164,84.148,84.157,12000000.0
2008-12-25 22:00:00,84.148,84.155,84.14,84.143,25200000.0
2008-12-25 22:01:00,84.142,84.142,84.138,84.138,3600000.0
2008-12-25 22:02:00,84.148,84.15,84.138,84.145,34000000.0
2008-12-25 22:03:00,84.143,84.15,84.138,84.148,55600000.0
2008-12-25 22:04:00,84.149,84.154,84.138,84.154,26000000.0
2008-12-25 22:05:00,84.145,84.153,84.142,84.142,51600000.0
2008-12-25 22:06:00,84.137,84.151,84.137,84.145,37600000.0
2008-12-25 22:07:00,84.145,84.15,84.142,84.143,40000000.0
2008-12-25 22:08:00,84.147,84.155,84.142,84.144,70400000.0
2008-12-25 22:09:00,84.141,84.148,84.138,84.138,26000000.0
2008-12-25 22:10:00,84.145,84.148,84.137,84.137,24400000.0
2008-12-25 22:11:00,84.128,84.149,84.128,84.128,52400000.0
2008-12-25 22:12:00,84.145,84.153,84.14,84.148,53600000.0
2008-12-25 22:13:00,84.142,84.15,84.142,84.148,53000000.0
2008-12-25 22:14:00,84.145,84.155,84.127,84.155,53600000.0
2008-12-25 22:15:00,84.145,84.15,84.143,84.148,12400000.0
2008-12-25 22:16:00,84.14,84.157,84.132,84.157,46000000.0
2008-12-25 22:17:00,84.158,84.158,84.151,84.153,6400000.0
2008-12-25 22:18:00,84.159,84.167,84.15,84.153,29200000.0
2008-12-25 22:19:00,84.157,84.168,84.151,84.16,51200000.0
2008-12-25 22:20:00,84.157,84.168,84.154,84.155,67200000.0
2008-12-25 22:21:00,84.156,84.166,84.147,84.162,36400000.0
2008-12-25 22:22:00,84.158,84.158,84.149,84.156,7600000.0
2008-12-25 22:23:00,84.154,84.154,84.144,84.153,21200000.0
2008-12-25 22:24:00,84.159,84.159,84.146,84.148,10800000.0
2008-12-25 22:25:00,84.15,84.153,84.146,84.148,32800000.0
2008-12-25 22:26:00,84.15,84.165,84.147,84.149,69600000.0
2008-12-25 22:27:00,84.148,84.166,84.143,84.143,56000000.0
2008-12-25 22:28:00,84.138,84.155,84.138,84.142,49600000.0
2008-12-25 22:29:00,84.15,84.159,84.148,84.157,41200000.0
2008-12-25 22:30:00,84.156,84.167,84.149,84.149,32000000.0
2008-12-25 22:31:00,84.148,84.152,84.141,84.152,41600000.0
2008-12-25 22:32:00,84.157,84.157,84.149,84.156,12000000.0
2008-12-25 22:33:00,84.15,84.15,84.139,84.14,32000000.0
2008-12-25 22:34:00,84.146,84.16,84.146,84.15,38800000.0
2008-12-25 22:35:00,84.147,84.152,84.14,84.152,28000000.0
2008-12-25 22:36:00,84.16,84.16,84.143,84.148,14400000.0
2008-12-25 22:37:00,84.15,84.158,84.148,84.152,23200000.0
2008-12-25 22:38:00,84.157,84.168,84.154,84.156,15200000.0
2008-12-25 22:39:00,84.147,84.154,84.138,84.144,48400000.0
2008-12-25 22:40:00,84.145,84.158,84.145,84.152,20400000.0
2008-12-25 22:41:00,84.15,84.164,84.148,84.164,32800000.0
2008-12-25 22:42:00,84.167,84.167,84.143,84.157,30400000.0
2008-12-25 22:43:00,84.159,84.159,84.154,84.155,16000000.0
2008-12-25 22:44:00,84.156,84.156,84.147,84.148,8800000.0
2008-12-25 22:45:00,84.142,84.156,84.142,84.156,30400000.0
2008-12-25 22:46:00,84.148,84.165,84.148,84.165,33600000.0
2008-12-25 22:47:00,84.167,84.167,84.15,84.15,32800000.0
2008-12-25 22:48:00,84.146,84.158,84.146,84.158,23200000.0
2008-12-25 22:49:00,84.156,84.158,84.149,84.152,14400000.0
2008-12-25 22:50:00,84.143,84.155,84.141,84.155,21200000.0
2008-12-25 22:52:00,84.158,84.166,84.151,84.152,73600000.0
2008-12-25 22:53:00,84.152,84.169,84.152,84.163,25600000.0
2008-12-25 22:54:00,84.168,84.168,84.157,84.157,26400000.0
2008-12-25 22:55:00,84.159,84.169,84.159,84.169,7600000.0
2008-12-25 22:56:00,84.168,84.17,84.161,84.17,36000000.0
2008-12-25 22:57:00,84.169,84.169,84.154,84.157,24400000.0
2008-12-25 22:58:00,84.158,84.158,84.151,84.151,11600000.0
2008-12-25 22:59:00,84.153,84.17,84.153,84.165,30400000.0
2008-12-25 23:00:00,84.163,84.164,84.149,84.155,23200000.0
2008-12-25 23:01:00,84.156,84.164,84.15,84.164,22400000.0
2008-12-25 23:02:00,84.167,84.169,84.158,84.166,33200000.0
2008-12-25 23:03:00,84.155,84.155,84.145,84.155,25200000.0
2008-12-25 23:04:00,84.157,84.169,84.156,84.164,30800000.0
2008-12-25 23:05:00,84.152,84.152,84.146,84.149,14800000.0
2008-12-25 23:06:00,84.15,84.16,84.144,84.16,30000000.0
2008-12-25 23:07:00,84.159,84.159,84.14,84.148,12000000.0
2008-12-25 23:08:00,84.146,84.162,84.143,84.162,36800000.0
2008-12-25 23:09:00,84.155,84.164,84.153,84.164,16000000.0
2008-12-25 23:10:00,84.152,84.169,84.139,84.157,16000000.0
2008-12-25 23:11:00,84.154,84.159,84.148,84.158,33200000.0
2008-12-25 23:12:00,84.158,84.169,84.153,84.153,58400000.0
2008-12-25 23:13:00,84.153,84.156,84.146,84.152,10800000.0
2008-12-25 23:14:00,84.159,84.167,84.15,84.15,26800000.0
2008-12-25 23:15:00,84.15,84.165,84.15,84.15,28000000.0
2008-12-25 23:16:00,84.149,84.158,84.148,84.152,21600000.0
2008-12-25 23:17:00,84.157,84.16,84.15,84.152,22000000.0
2008-12-25 23:18:00,84.158,84.17,84.154,84.162,17600000.0
2008-12-25 23:19:00,84.164,84.167,84.156,84.166,12800000.0
2008-12-25 23:20:00,84.167,84.167,84.151,84.157,27200000.0
2008-12-25 23:21:00,84.156,84.158,84.15,84.15,16000000.0
2008-12-25 23:22:00,84.155,84.161,84.155,84.161,6400000.0
2008-12-25 23:23:00,84.167,84.167,84.153,84.157,37600000.0
2008-12-25 23:24:00,84.158,84.168,84.158,84.168,20400000.0
2008-12-25 23:25:00,84.033,84.047,84.033,84.047,17200000.0
2008-12-25 23:26:00,83.928,83.93,83.928,83.928,31600000.0
2008-12-25 23:27:00,83.937,83.937,83.872,83.872,34000000.0
2008-12-25 23:28:00,83.803,83.81,83.8,83.803,51200000.0
2008-12-25 23:29:00,84.114,84.124,84.11,84.113,77200000.0
2008-12-25 23:30:00,84.021,84.021,83.718,83.727,57200000.0
2008-12-25 23:31:00,83.815,84.086,83.815,84.08,22400000.0
2008-12-25 23:32:00,83.988,83.988,83.735,83.735,40400000.0
2008-12-25 23:33:00,83.725,83.728,83.725,83.727,16000000.0
2008-12-25 23:34:00,83.823,84.089,83.823,84.08,31600000.0
2008-12-25 23:35:00,83.992,83.992,83.727,83.733,26400000.0
2008-12-25 23:36:00,83.82,84.084,83.82,84.076,16800000.0
2008-12-25 23:37:00,83.984,83.984,83.725,83.733,39600000.0
2008-12-25 23:38:00,83.73,83.74,83.727,83.732,54000000.0
2008-12-25 23:39:00,84.03,84.03,83.982,83.982,63600000.0
2008-12-25 23:40:00,83.74,83.745,83.738,83.74,68800000.0
2008-12-25 23:41:00,83.969,83.982,83.96,83.982,22000000.0
2008-12-25 23:42:00,83.743,83.743,83.74,83.743,7200000.0
2008-12-25 23:43:00,83.75,83.76,83.748,83.75,68000000.0
2008-12-25 23:44:00,83.924,83.935,83.923,83.926,22400000.0
2008-12-25 23:45:00,83.77,83.773,83.765,83.768,30000000.0
2008-12-25 23:46:00,83.74,83.75,83.738,83.738,69000000.0
2008-12-25 23:47:00,83.748,83.762,83.748,83.76,25600000.0
2008-12-25 23:48:00,83.743,83.745,83.74,83.745,29600000.0
2008-12-25 23:49:00,83.722,83.725,83.715,83.715,11200000.0
2008-12-25 23:50:00,83.737,83.744,83.732,83.732,10000000.0
2008-12-25 23:51:00,83.896,83.896,83.882,83.882,17600000.0
2008-12-25 23:52:00,83.71,83.733,83.71,83.72,35600000.0
2008-12-25 23:53:00,83.854,83.861,83.842,83.847,29600000.0
2008-12-25 23:54:00,83.707,83.73,83.707,83.73,16400000.0
2008-12-25 23:55:00,83.785,83.795,83.773,83.778,23600000.0
2008-12-25 23:56:00,83.648,83.653,83.648,83.648,23600000.0
2008-12-25 23:57:00,83.778,83.787,83.778,83.785,78400000.0
2008-12-25 23:58:00,83.782,83.79,83.778,83.79,51600000.0
2008-12-25 23:59:00,83.762,83.789,83.758,83.789,72400000.0
2008-12-26 00:00:00,83.765,83.957,83.765,83.957,75600000.0
2008-12-26 00:01:00,83.848,83.853,83.845,83.848,30000000.0
2008-12-26 00:02:00,83.79,83.892,83.781,83.781,18000000.0
2008-12-26 00:03:00,83.839,83.839,83.775,83.826,43200000.0
2008-12-26 00:04:00,83.763,83.831,83.763,83.827,73200000.0
2008-12-26 00:05:00,83.796,83.796,83.734,83.787,20000000.0
2008-12-26 00:06:00,83.821,83.821,83.722,83.722,50000000.0
2008-12-26 00:07:00,83.718,83.726,83.705,83.708,56000000.0
2008-12-26 00:08:00,83.808,83.813,83.805,83.813,11200000.0
2008-12-26 00:09:00,83.714,83.714,83.696,83.696,13600000.0
2008-12-26 00:10:00,83.85,83.85,83.85,83.85,1200000.0
2008-12-26 00:11:00,83.668,83.689,83.652,83.658,48000000.0
2008-12-26 00:12:00,83.885,83.885,83.845,83.845,2400000.0
2008-12-26 00:13:00,83.625,83.627,83.615,83.618,40000000.0
2008-12-26 00:14:00,83.834,83.834,83.62,83.62,16000000.0
2008-12-26 00:15:00,83.669,83.703,83.669,83.703,3200000.0
2008-12-26 00:16:00,83.862,83.865,83.862,83.865,9600000.0
2008-12-26 00:17:00,83.855,83.855,83.79,83.8,4800000.0
2008-12-26 00:18:00,83.857,83.857,83.857,83.857,1600000.0
2008-12-26 00:19:00,83.765,83.765,83.76,83.76,3600000.0
2008-12-26 00:20:00,83.791,83.791,83.773,83.773,4800000.0
2008-12-26 00:21:00,83.623,83.627,83.61,83.627,43200000.0
2008-12-26 00:22:00,83.76,83.76,83.76,83.76,1200000.0
2008-12-26 00:23:00,83.765,83.765,83.765,83.765,1200000.0
2008-12-26 00:24:00,83.796,83.796,83.657,83.682,35000000.0
2008-12-26 00:25:00,83.698,83.704,83.695,83.702,35000000.0
2008-12-26 00:26:00,83.79,83.79,83.79,83.79,1200000.0
2008-12-26 00:27:00,83.776,83.778,83.769,83.778,12200000.0
2008-12-26 00:28:00,83.78,83.78,83.767,83.767,4200000.0
2008-12-26 00:29:00,83.675,83.675,83.675,83.675,1600000.0
2008-12-26 00:30:00,83.781,83.781,83.753,83.773,16800000.0
2008-12-26 00:31:00,83.768,83.769,83.75,83.75,12000000.0
2008-12-26 00:32:00,83.804,83.804,83.765,83.765,16800000.0
2008-12-26 00:33:00,83.768,83.795,83.766,83.78,20800000.0
2008-12-26 00:34:00,83.84,83.84,83.725,83.828,4800000.0
2008-12-26 00:35:00,83.833,83.863,83.73,83.73,19200000.0
2008-12-26 00:36:00,83.84,83.84,83.84,83.84,1600000.0
2008-12-26 00:37:00,83.822,83.858,83.73,83.73,20800000.0
2008-12-26 00:38:00,83.827,83.827,83.827,83.827,1600000.0
2008-12-26 00:39:00,83.77,83.795,83.77,83.795,26600000.0
2008-12-26 00:40:00,83.789,83.809,83.789,83.798,25800000.0
2008-12-26 00:41:00,83.82,83.82,83.775,83.775,2800000.0
2008-12-26 00:42:00,83.785,83.797,83.757,83.767,52800000.0
2008-12-26 00:43:00,83.795,83.795,83.795,83.795,1200000.0
2008-12-26 00:44:00,83.782,83.782,83.72,83.737,68800000.0
2008-12-26 00:45:00,83.72,83.791,83.72,83.791,146600000.0
2008-12-26 00:46:00,83.805,83.81,83.765,83.81,10400000.0
2008-12-26 00:47:00,83.81,83.81,83.81,83.81,1600000.0
2008-12-26 00:48:00,83.795,83.795,83.775,83.78,6400000.0
2008-12-26 00:49:00,83.78,83.78,83.78,83.78,1200000.0
2008-12-26 00:50:00,83.785,83.785,83.785,83.785,1600000.0
2008-12-26 00:51:00,83.797,83.797,83.765,83.765,2800000.0
2008-12-26 00:52:00,83.785,83.785,83.785,83.785,1600000.0
2008-12-26 00:53:00,83.765,83.77,83.76,83.77,38400000.0
2008-12-26 00:54:00,83.685,83.775,83.685,83.775,2800000.0
2008-12-26 00:55:00,83.808,83.808,83.808,83.808,1600000.0
2008-12-26 00:56:00,83.802,83.802,83.795,83.795,3200000.0
2008-12-26 00:57:00,83.787,83.79,83.787,83.79,4800000.0
2008-12-26 00:58:00,83.685,83.685,83.685,83.685,1600000.0
2008-12-26 00:59:00,83.785,83.785,83.785,83.785,1200000.0
2008-12-26 01:00:00,83.665,83.665,83.665,83.665,1600000.0
2008-12-26 01:01:00,83.819,83.858,83.819,83.858,9600000.0
2008-12-26 01:02:00,83.79,83.79,83.79,83.79,1200000.0
2008-12-26 01:03:00,83.665,83.835,83.665,83.83,10000000.0
2008-12-26 01:04:00,83.845,83.845,83.845,83.845,1200000.0
2008-12-26 01:05:00,83.83,83.845,83.83,83.83,9200000.0
2008-12-26 01:06:00,83.865,83.87,83.86,83.86,9600000.0
2008-12-26 01:07:00,83.86,83.87,83.86,83.87,2400000.0
2008-12-26 01:08:00,83.87,83.88,83.85,83.855,12000000.0
2008-12-26 01:09:00,83.875,83.875,83.875,83.875,1200000.0
2008-12-26 01:10:00,83.735,83.735,83.735,83.735,1600000.0
2008-12-26 01:11:00,83.91,83.912,83.901,83.901,20800000.0
2008-12-26 01:12:00,83.925,83.925,83.91,83.91,4800000.0
2008-12-26 01:13:00,83.904,83.911,83.904,83.904,4800000.0
2008-12-26 01:14:00,83.883,83.883,83.868,83.868,4800000.0
2008-12-26 01:15:00,83.877,83.877,83.745,83.745,3200000.0
2008-12-26 01:16:00,83.855,83.888,83.845,83.858,36800000.0
2008-12-26 01:17:00,83.895,83.895,83.885,83.888,9600000.0
2008-12-26 01:18:00,83.898,83.9,83.898,83.9,4800000.0
2008-12-26 01:19:00,83.75,83.875,83.75,83.87,30400000.0
2008-12-26 01:20:00,83.87,83.875,83.87,83.875,6000000.0
2008-12-26 01:21:00,83.875,83.875,83.875,83.875,1200000.0
2008-12-26 01:22:00,83.73,83.73,83.73,83.73,1600000.0
2008-12-26 01:23:00,83.845,83.877,83.835,83.847,38400000.0
2008-12-26 01:24:00,83.75,83.75,83.75,83.75,1600000.0
2008-12-26 01:25:00,83.846,83.873,83.836,83.856,38400000.0
2008-12-26 01:26:00,83.855,83.855,83.855,83.855,1200000.0
2008-12-26 01:27:00,83.73,83.855,83.73,83.855,4400000.0
2008-12-26 01:28:00,83.73,83.73,83.73,83.73,1600000.0
2008-12-26 01:29:00,83.74,83.74,83.74,83.74,1600000.0
2008-12-26 01:30:00,83.74,83.89,83.74,83.74,20800000.0
2008-12-26 01:31:00,83.74,83.875,83.73,83.875,18000000.0
2008-12-26 01:32:00,83.857,83.857,83.857,83.857,1600000.0
2008-12-26 01:33:00,83.765,83.88,83.765,83.88,2800000.0
2008-12-26 01:34:00,83.9,83.9,83.875,83.875,21600000.0
2008-12-26 01:35:00,83.875,83.915,83.875,83.9,9600000.0
2008-12-26 01:36:00,83.849,83.882,83.842,83.851,38400000.0
2008-12-26 01:37:00,83.86,83.885,83.85,83.885,4000000.0
2008-12-26 01:38:00,83.89,83.89,83.855,83.88,4800000.0
2008-12-26 01:39:00,83.885,83.91,83.885,83.91,8400000.0
2008-12-26 01:40:00,83.91,83.91,83.88,83.885,6000000.0
2008-12-26 01:41:00,83.84,83.84,83.7,83.835,12400000.0
2008-12-26 01:42:00,83.798,83.842,83.788,83.813,38400000.0
2008-12-26 01:43:00,83.885,83.885,83.885,83.885,6000000.0
2008-12-26 01:44:00,83.835,83.862,83.7,83.83,15600000.0
2008-12-26 01:45:00,83.875,83.885,83.85,83.875,6000000.0
2008-12-26 01:46:00,83.805,83.87,83.805,83.87,2800000.0
2008-12-26 01:47:00,83.9,83.915,83.895,83.915,4800000.0
2008-12-26 01:48:00,83.9,83.9,83.9,83.9,1200000.0
2008-12-26 01:49:00,83.8,83.9,83.8,83.9,10400000.0
2008-12-26 01:50:00,83.89,83.9,83.89,83.9,2400000.0
2008-12-26 01:51:00,83.9,83.92,83.9,83.91,13200000.0
2008-12-26 01:52:00,83.915,83.915,83.91,83.915,6000000.0
2008-12-26 01:53:00,83.92,83.92,83.915,83.915,3600000.0
2008-12-26 01:54:00,83.91,83.92,83.905,83.915,8400000.0
2008-12-26 01:55:00,83.84,83.84,83.84,83.84,12800000.0
2008-12-26 01:56:00,83.855,83.855,83.855,83.855,33600000.0
2008-12-26 01:57:00,83.86,83.92,83.86,83.92,46600000.0
2008-12-26 01:58:00,83.935,83.935,83.935,83.935,6600000.0
2008-12-26 01:59:00,83.935,83.955,83.935,83.955,16200000.0
2008-12-26 02:00:00,83.95,83.975,83.94,83.94,75600000.0
2008-12-26 02:01:00,83.93,83.965,83.93,83.955,94800000.0
2008-12-26 02:02:00,83.965,83.98,83.95,83.98,57600000.0
2008-12-26 02:03:00,83.98,83.98,83.89,83.965,137800000.0
2008-12-26 02:04:00,83.97,83.995,83.965,83.995,121600000.0
2008-12-26 02:05:00,83.995,84.035,83.95,84.02,83400000.0
2008-12-26 02:06:00,84.015,84.02,84.005,84.015,59200000.0
2008-12-26 02:07:00,84.015,84.03,84.0,84.03,89600000.0
2008-12-26 02:08:00,84.03,84.06,83.99,84.06,76800000.0
2008-12-26 02:09:00,84.055,84.06,84.04,84.05,83400000.0
2008-12-26 02:10:00,84.05,84.05,84.03,84.035,73600000.0
2008-12-26 02:11:00,84.04,84.045,84.04,84.045,11200000.0
2008-12-26 02:12:00,84.075,84.095,84.075,84.095,14400000.0
2008-12-26 02:13:00,84.105,84.11,84.075,84.095,68800000.0
2008-12-26 02:14:00,84.085,84.1,84.085,84.09,12800000.0
2008-12-26 02:15:00,84.09,84.11,84.075,84.095,33600000.0
2008-12-26 02:16:00,84.085,84.105,84.085,84.1,44800000.0
2008-12-26 02:17:00,84.12,84.12,84.12,84.12,1600000.0
2008-12-26 02:18:00,84.12,84.135,84.12,84.13,12800000.0
2008-12-26 02:19:00,84.12,84.12,84.115,84.115,20800000.0
2008-12-26 02:20:00,84.1,84.15,84.095,84.115,68000000.0
2008-12-26 02:21:00,84.115,84.155,84.115,84.145,125400000.0
2008-12-26 02:22:00,84.13,84.145,84.13,84.13,81000000.0
2008-12-26 02:23:00,84.14,84.14,84.13,84.135,14400000.0
2008-12-26 02:24:00,84.145,84.15,84.13,84.14,102600000.0
2008-12-26 02:25:00,84.14,84.14,84.075,84.125,81600000.0
2008-12-26 02:26:00,84.13,84.145,84.1,84.145,121800000.0
2008-12-26 02:27:00,84.15,84.15,84.135,84.15,69000000.0
2008-12-26 02:28:00,84.155,84.195,84.155,84.185,99600000.0
2008-12-26 02:29:00,84.195,84.215,84.165,84.21,159000000.0
2008-12-26 02:30:00,84.21,84.21,84.185,84.2,48000000.0
2008-12-26 02:31:00,84.205,84.23,84.155,84.21,192600000.0
2008-12-26 02:32:00,84.21,84.23,84.165,84.205,167600000.0
2008-12-26 02:33:00,84.22,84.23,84.205,84.22,85200000.0
2008-12-26 02:34:00,84.21,84.21,84.195,84.205,85200000.0
2008-12-26 02:35:00,84.21,84.235,84.195,84.225,105600000.0
2008-12-26 02:36:00,84.23,84.25,84.215,84.215,128400000.0
2008-12-26 02:37:00,84.205,84.25,84.205,84.205,139200000.0
2008-12-26 02:38:00,84.215,84.215,84.195,84.195,24000000.0
2008-12-26 02:39:00,84.195,84.195,84.17,84.17,76600000.0
2008-12-26 02:40:00,84.165,84.19,84.11,84.11,162000000.0
2008-12-26 02:41:00,84.125,84.15,84.105,84.145,130200000.0
2008-12-26 02:42:00,84.14,84.17,84.14,84.16,81600000.0
2008-12-26 02:43:00,84.15,84.185,84.145,84.185,114000000.0
2008-12-26 02:44:00,84.185,84.2,84.165,84.19,75600000.0
2008-12-26 02:45:00,84.2,84.27,84.185,84.235,203200000.0
2008-12-26 02:46:00,84.235,84.235,84.175,84.225,89800000.0
2008-12-26 02:47:00,84.235,84.28,84.22,84.245,207800000.0
2008-12-26 02:48:00,84.24,84.27,84.23,84.235,166600000.0
2008-12-26 02:49:00,84.24,84.28,84.235,84.275,56000000.0
2008-12-26 02:50:00,84.27,84.275,84.245,84.255,97600000.0
2008-12-26 02:51:00,84.255,84.32,84.245,84.29,198000000.0
2008-12-26 02:52:00,84.285,84.31,84.245,84.3,104000000.0
2008-12-26 02:53:00,84.305,84.31,84.215,84.245,168800000.0
2008-12-26 02:54:00,84.245,84.27,84.15,84.17,275200000.0
2008-12-26 02:55:00,84.16,84.265,84.065,84.18,298600000.0
2008-12-26 02:56:00,84.175,84.235,84.165,84.2,216600000.0
2008-12-26 02:57:00,84.21,84.24,84.21,84.24,97800000.0
2008-12-26 02:58:00,84.24,84.24,84.225,84.24,52800000.0
2008-12-26 02:59:00,84.25,84.25,84.23,84.24,62400000.0
2008-12-26 03:00:00,84.235,84.235,84.205,84.205,72000000.0
2008-12-26 03:01:00,84.21,84.21,84.15,84.18,155400000.0
2008-12-26 03:02:00,84.18,84.2,84.102,84.19,50000000.0
2008-12-26 03:03:00,84.195,84.21,84.14,84.145,91200000.0
2008-12-26 03:04:00,84.15,84.165,84.15,84.16,30600000.0
2008-12-26 03:05:00,84.15,84.175,84.135,84.16,78600000.0
2008-12-26 03:06:00,84.155,84.16,84.15,84.155,43200000.0
2008-12-26 03:07:00,84.15,84.155,84.145,84.155,40200000.0
2008-12-26 03:08:00,84.145,84.155,84.14,84.145,49800000.0
2008-12-26 03:09:00,84.14,84.155,84.135,84.135,72000000.0
2008-12-26 03:10:00,84.125,84.125,84.125,84.125,4800000.0
2008-12-26 03:11:00,84.135,84.135,84.1,84.1,97800000.0
2008-12-26 03:12:00,84.095,84.12,84.07,84.115,100800000.0
2008-12-26 03:13:00,84.115,84.115,84.05,84.06,141000000.0
2008-12-26 03:14:00,84.07,84.09,84.06,84.06,109200000.0
2008-12-26 03:15:00,84.06,84.06,83.995,84.035,98400000.0
2008-12-26 03:16:00,84.015,84.035,84.015,84.025,62400000.0
2008-12-26 03:17:00,84.03,84.04,84.015,84.025,97600000.0
2008-12-26 03:18:00,84.02,84.025,84.02,84.02,41600000.0
2008-12-26 03:19:00,84.03,84.065,84.03,84.065,49800000.0
2008-12-26 03:20:00,84.095,84.1,84.09,84.1,22000000.0
2008-12-26 03:21:00,84.105,84.12,84.065,84.11,103600000.0
2008-12-26 03:22:00,84.105,84.11,84.045,84.055,208200000.0
2008-12-26 03:23:00,84.08,84.09,84.07,84.085,61200000.0
2008-12-26 03:24:00,84.09,84.095,84.085,84.095,48000000.0
2008-12-26 03:25:00,84.09,84.13,84.085,84.12,59400000.0
2008-12-26 03:26:00,84.125,84.13,84.12,84.12,38400000.0
2008-12-26 03:27:00,84.125,84.135,84.11,84.115,83400000.0
2008-12-26 03:28:00,84.11,84.115,84.11,84.11,14400000.0
2008-12-26 03:29:00,84.115,84.12,84.105,84.11,43200000.0
2008-12-26 03:30:00,84.105,84.11,84.08,84.08,126600000.0
2008-12-26 03:31:00,84.075,84.085,84.065,84.08,54600000.0
2008-12-26 03:32:00,84.08,84.135,84.06,84.075,170400000.0
2008-12-26 03:33:00,84.075,84.09,84.005,84.065,91600000.0
2008-12-26 03:34:00,84.07,84.12,84.06,84.065,152400000.0
2008-12-26 03:35:00,84.07,84.075,84.07,84.075,9600000.0
2008-12-26 03:36:00,84.08,84.085,84.07,84.08,33600000.0
2008-12-26 03:37:00,84.085,84.11,84.085,84.1,48000000.0
2008-12-26 03:38:00,84.105,84.105,84.1,84.105,52800000.0
2008-12-26 03:39:00,84.125,84.16,84.125,84.145,62400000.0
2008-12-26 03:40:00,84.15,84.15,84.15,84.15,4800000.0
2008-12-26 03:41:00,84.14,84.145,84.14,84.145,28800000.0
2008-12-26 03:42:00,84.14,84.15,84.13,84.14,81600000.0
2008-12-26 03:43:00,84.14,84.145,84.13,84.135,75200000.0
2008-12-26 03:44:00,84.13,84.135,84.11,84.11,68800000.0
2008-12-26 03:45:00,84.115,84.12,84.11,84.12,46400000.0
2008-12-26 03:46:00,84.125,84.125,84.08,84.095,75200000.0
2008-12-26 03:47:00,84.075,84.09,84.06,84.06,54400000.0
2008-12-26 03:48:00,84.06,84.085,84.05,84.085,32000000.0
2008-12-26 03:49:00,84.08,84.1,84.065,84.08,24400000.0
2008-12-26 03:50:00,84.08,84.115,84.075,84.075,26400000.0
2008-12-26 03:51:00,84.075,84.085,84.03,84.045,36000000.0
2008-12-26 03:52:00,84.05,84.075,84.045,84.07,31200000.0
2008-12-26 03:53:00,84.075,84.075,84.045,84.06,27600000.0
2008-12-26 03:54:00,84.065,84.065,84.045,84.05,10800000.0
2008-12-26 03:55:00,84.05,84.08,84.02,84.035,50400000.0
2008-12-26 03:56:00,84.035,84.045,84.0,84.015,25200000.0
2008-12-26 03:57:00,84.075,84.095,84.075,84.09,9600000.0
2008-12-26 03:58:00,84.085,84.1,84.085,84.1,10800000.0
2008-12-26 03:59:00,84.1,84.125,84.095,84.125,20000000.0
2008-12-26 04:00:00,84.1,84.1,84.095,84.095,2400000.0
2008-12-26 04:01:00,84.09,84.1,84.09,84.095,13200000.0
2008-12-26 04:02:00,84.1,84.1,84.095,84.095,2400000.0
2008-12-26 04:03:00,84.095,84.095,84.075,84.075,8400000.0
2008-12-26 04:04:00,84.075,84.08,84.07,84.075,13200000.0
2008-12-26 04:05:00,84.085,84.09,84.055,84.055,29600000.0
2008-12-26 04:06:00,84.055,84.075,84.035,84.055,43200000.0
2008-12-26 04:07:00,84.055,84.055,84.055,84.055,4800000.0
2008-12-26 04:08:00,84.055,84.075,84.05,84.05,12000000.0
2008-12-26 04:09:00,84.05,84.065,84.045,84.06,8800000.0
2008-12-26 04:10:00,84.06,84.075,84.045,84.045,10800000.0
2008-12-26 04:11:00,84.055,84.055,84.045,84.045,9600000.0
2008-12-26 04:12:00,84.045,84.045,84.035,84.045,12000000.0
2008-12-26 04:13:00,84.045,84.065,84.035,84.06,11200000.0
2008-12-26 04:14:00,84.06,84.065,84.06,84.065,18000000.0
2008-12-26 04:15:00,84.065,84.065,84.055,84.06,22800000.0
2008-12-26 04:16:00,84.055,84.065,84.055,84.06,4800000.0
2008-12-26 04:17:00,84.06,84.065,84.06,84.065,2400000.0
2008-12-26 04:18:00,84.065,84.075,84.035,84.04,25200000.0
2008-12-26 04:19:00,84.04,84.04,83.995,84.015,34800000.0
2008-12-26 04:20:00,84.01,84.025,84.005,84.015,15600000.0
2008-12-26 04:21:00,84.015,84.025,84.0,84.01,19200000.0
2008-12-26 04:22:00,84.0,84.015,83.97,83.97,30000000.0
2008-12-26 04:23:00,83.98,83.98,83.97,83.97,3600000.0
2008-12-26 04:24:00,83.98,84.0,83.96,83.96,22800000.0
2008-12-26 04:25:00,83.96,83.995,83.935,83.945,35200000.0
2008-12-26 04:26:00,83.96,83.965,83.93,83.935,54000000.0
2008-12-26 04:27:00,83.935,83.935,83.91,83.925,41200000.0
2008-12-26 04:28:00,83.92,83.925,83.87,83.885,22800000.0
2008-12-26 04:29:00,83.88,83.9,83.86,83.89,32400000.0
2008-12-26 04:30:00,83.885,83.92,83.885,83.905,27200000.0
2008-12-26 04:31:00,83.905,83.915,83.905,83.905,14400000.0
2008-12-26 04:32:00,83.9,83.915,83.9,83.905,12400000.0
2008-12-26 04:33:00,83.9,83.905,83.88,83.9,38400000.0
2008-12-26 04:34:00,83.905,83.905,83.905,83.905,3600000.0
2008-12-26 04:35:00,83.905,83.915,83.905,83.905,15200000.0
2008-12-26 04:36:00,83.915,83.915,83.85,83.865,34800000.0
2008-12-26 04:37:00,83.865,83.87,83.85,83.865,26400000.0
2008-12-26 04:38:00,83.87,83.875,83.85,83.86,37600000.0
2008-12-26 04:39:00,83.86,83.86,83.825,83.825,22800000.0
2008-12-26 04:40:00,83.825,83.885,83.825,83.85,50000000.0
2008-12-26 04:41:00,83.865,83.88,83.81,83.835,160800000.0
2008-12-26 04:42:00,83.84,83.85,83.755,83.765,79600000.0
2008-12-26 04:43:00,83.76,83.8,83.75,83.785,66400000.0
2008-12-26 04:44:00,83.79,83.845,83.79,83.84,42000000.0
2008-12-26 04:45:00,83.845,83.865,83.82,83.82,25800000.0
2008-12-26 04:46:00,83.825,83.855,83.825,83.825,22800000.0
2008-12-26 04:47:00,83.83,83.83,83.82,83.83,19200000.0
2008-12-26 04:48:00,83.825,83.825,83.815,83.82,7200000.0
2008-12-26 04:49:00,83.81,83.82,83.805,83.81,17200000.0
2008-12-26 04:50:00,83.81,83.81,83.805,83.805,9600000.0
2008-12-26 04:51:00,83.8,83.815,83.8,83.805,21200000.0
2008-12-26 04:52:00,83.805,83.825,83.795,83.81,15600000.0
2008-12-26 04:53:00,83.82,83.825,83.81,83.81,8400000.0
2008-12-26 04:54:00,83.805,83.83,83.805,83.815,14800000.0
2008-12-26 04:55:00,83.82,83.825,83.82,83.825,2400000.0
2008-12-26 04:56:00,83.815,83.815,83.81,83.81,5200000.0
2008-12-26 04:57:00,83.81,83.825,83.81,83.815,9200000.0
2008-12-26 04:58:00,83.83,83.85,83.815,83.825,9400000.0
2008-12-26 04:59:00,83.815,83.815,83.815,83.815,1200000.0
2008-12-26 05:00:00,83.82,83.84,83.82,83.82,8000000.0
2008-12-26 05:01:00,83.815,83.82,83.815,83.82,8400000.0
2008-12-26 05:02:00,83.815,83.835,83.815,83.82,12800000.0
2008-12-26 05:03:00,83.825,83.825,83.82,83.82,2400000.0
2008-12-26 05:04:00,83.825,83.83,83.815,83.815,20400000.0
2008-12-26 05:05:00,83.82,83.825,83.82,83.82,7200000.0
2008-12-26 05:06:00,83.815,83.83,83.815,83.825,19600000.0
2008-12-26 05:07:00,83.825,83.83,83.82,83.82,19200000.0
2008-12-26 05:08:00,83.82,83.83,83.82,83.83,4800000.0
2008-12-26 05:09:00,83.83,83.83,83.805,83.805,10400000.0
2008-12-26 05:10:00,83.805,83.82,83.805,83.805,35600000.0
2008-12-26 05:11:00,83.805,83.805,83.805,83.805,7200000.0
2008-12-26 05:12:00,83.8,83.805,83.8,83.805,4800000.0
2008-12-26 05:13:00,83.805,83.82,83.805,83.82,6000000.0
2008-12-26 05:14:00,83.815,83.815,83.805,83.805,4000000.0
2008-12-26 05:15:00,83.805,83.805,83.805,83.805,1600000.0
2008-12-26 05:16:00,83.81,83.81,83.805,83.805,4800000.0
2008-12-26 05:17:00,83.805,83.825,83.805,83.815,17600000.0
2008-12-26 05:18:00,83.82,83.84,83.815,83.835,27200000.0
2008-12-26 05:19:00,83.84,83.845,83.835,83.835,20000000.0
2008-12-26 05:20:00,83.83,83.885,83.825,83.87,54000000.0
2008-12-26 05:21:00,83.87,83.915,83.84,83.915,28000000.0
2008-12-26 05:22:00,83.915,83.92,83.845,83.92,38400000.0
2008-12-26 05:23:00,83.92,83.92,83.875,83.89,26400000.0
2008-12-26 05:24:00,83.895,83.905,83.895,83.905,22800000.0
2008-12-26 05:25:00,83.905,83.905,83.895,83.895,8400000.0
2008-12-26 05:26:00,83.9,83.935,83.89,83.89,16800000.0
2008-12-26 05:27:00,83.905,84.045,83.85,84.03,29800000.0
2008-12-26 05:28:00,84.04,84.06,84.005,84.015,46800000.0
2008-12-26 05:29:00,84.015,84.015,83.995,83.995,15200000.0
2008-12-26 05:30:00,83.995,83.995,83.985,83.985,9600000.0
2008-12-26 05:31:00,83.975,83.985,83.975,83.985,3600000.0
2008-12-26 05:32:00,83.99,84.005,83.975,84.0,21600000.0
2008-12-26 05:33:00,84.0,84.045,83.995,84.035,37200000.0
2008-12-26 05:34:00,84.03,84.04,84.03,84.03,9600000.0
2008-12-26 05:35:00,84.035,84.035,83.98,83.985,26400000.0
2008-12-26 05:36:00,83.98,84.005,83.97,84.0,40800000.0
2008-12-26 05:37:00,83.995,84.005,83.985,84.005,20400000.0
2008-12-26 05:38:00,84.0,84.0,83.98,83.98,24000000.0
2008-12-26 05:39:00,83.99,83.99,83.975,83.985,8400000.0
2008-12-26 05:40:00,83.98,83.98,83.935,83.94,13200000.0
2008-12-26 05:41:00,83.945,83.96,83.93,83.955,33600000.0
2008-12-26 05:42:00,83.95,83.95,83.95,83.95,1200000.0
2008-12-26 05:43:00,83.945,83.96,83.945,83.945,8400000.0
2008-12-26 05:44:00,83.94,83.945,83.94,83.945,2400000.0
2008-12-26 05:45:00,83.94,83.94,83.935,83.935,2400000.0
2008-12-26 05:46:00,83.925,83.93,83.92,83.92,16400000.0
2008-12-26 05:47:00,83.92,83.92,83.92,83.92,2000000.0
2008-12-26 05:48:00,83.92,83.94,83.92,83.935,5800000.0
2008-12-26 05:49:00,83.96,83.96,83.92,83.92,2200000.0
2008-12-26 05:50:00,83.92,83.95,83.92,83.945,9600000.0
2008-12-26 05:51:00,83.95,83.95,83.945,83.95,3600000.0
2008-12-26 05:52:00,83.945,83.98,83.945,83.98,7200000.0
2008-12-26 05:53:00,83.975,83.98,83.97,83.97,4800000.0
2008-12-26 05:54:00,83.975,83.98,83.975,83.98,6000000.0
2008-12-26 05:55:00,83.96,83.98,83.96,83.975,4200000.0
2008-12-26 05:56:00,83.975,83.985,83.965,83.975,12000000.0
2008-12-26 05:57:00,83.98,83.995,83.98,83.98,7200000.0
2008-12-26 05:58:00,83.99,83.99,83.96,83.96,6000000.0
2008-12-26 05:59:00,83.975,84.04,83.965,83.97,19000000.0
2008-12-26 06:00:00,83.975,84.0,83.96,83.97,20400000.0
2008-12-26 06:01:00,83.965,83.965,83.955,83.955,9600000.0
2008-12-26 06:02:00,83.935,83.955,83.935,83.95,4200000.0
2008-12-26 06:03:00,83.96,83.96,83.955,83.955,7200000.0
2008-12-26 06:04:00,83.96,83.975,83.94,83.955,19200000.0
2008-12-26 06:05:00,83.965,84.015,83.95,84.015,11400000.0
2008-12-26 06:06:00,84.01,84.035,83.92,83.93,33200000.0
2008-12-26 06:07:00,83.925,83.965,83.925,83.95,26400000.0
2008-12-26 06:08:00,83.96,83.96,83.935,83.955,18000000.0
2008-12-26 06:09:00,83.95,83.965,83.95,83.96,6000000.0
2008-12-26 06:10:00,83.965,83.975,83.96,83.965,6000000.0
2008-12-26 06:11:00,83.975,83.975,83.965,83.975,3600000.0
2008-12-26 06:12:00,83.965,83.975,83.955,83.96,6000000.0
2008-12-26 06:13:00,83.955,83.965,83.945,83.965,4800000.0
2008-12-26 06:14:00,83.965,83.97,83.945,83.955,10800000.0
2008-12-26 06:15:00,83.95,83.96,83.95,83.96,3600000.0
2008-12-26 06:16:00,83.94,83.955,83.92,83.92,34200000.0
2008-12-26 06:17:00,83.92,83.92,83.92,83.92,11600000.0
2008-12-26 06:18:00,83.92,83.935,83.92,83.93,8800000.0
2008-12-26 06:19:00,83.935,83.935,83.92,83.92,12000000.0
2008-12-26 06:20:00,83.92,83.94,83.92,83.935,16000000.0
2008-12-26 06:21:00,83.935,83.94,83.935,83.935,8400000.0
2008-12-26 06:22:00,83.925,83.935,83.92,83.92,18200000.0
2008-12-26 06:23:00,83.92,83.92,83.92,83.92,4200000.0
2008-12-26 06:24:00,83.92,83.92,83.92,83.92,7000000.0
2008-12-26 06:25:00,83.92,83.92,83.92,83.92,9000000.0
2008-12-26 06:26:00,83.92,83.935,83.92,83.93,12200000.0
2008-12-26 06:27:00,83.925,83.925,83.92,83.92,9000000.0
2008-12-26 06:28:00,83.92,83.92,83.92,83.92,8000000.0
2008-12-26 06:29:00,83.92,83.92,83.855,83.905,28400000.0
2008-12-26 06:30:00,83.86,83.91,83.845,83.905,26000000.0
2008-12-26 06:31:00,83.84,83.92,83.785,83.85,76600000.0
2008-12-26 06:32:00,83.905,83.905,83.82,83.82,86100000.0
2008-12-26 06:33:00,83.84,83.9,83.8,83.815,118000000.0
2008-12-26 06:34:00,83.85,83.92,83.825,83.88,46400000.0
2008-12-26 06:35:00,83.875,83.92,83.875,83.92,14800000.0
2008-12-26 06:36:00,83.92,83.92,83.92,83.92,8000000.0
2008-12-26 06:37:00,83.92,83.92,83.92,83.92,10000000.0
2008-12-26 06:38:00,83.92,83.925,83.92,83.92,11400000.0
2008-12-26 06:39:00,83.92,83.92,83.92,83.92,2600000.0
2008-12-26 06:40:00,83.92,83.92,83.92,83.92,9600000.0
2008-12-26 06:41:00,83.92,83.94,83.92,83.935,16200000.0
2008-12-26 06:42:00,83.94,83.95,83.935,83.935,8400000.0
2008-12-26 06:43:00,83.92,83.92,83.92,83.92,2000000.0
2008-12-26 06:44:00,83.92,83.965,83.92,83.955,10600000.0
2008-12-26 06:45:00,83.96,83.99,83.955,83.955,13200000.0
2008-12-26 06:46:00,83.985,83.99,83.97,83.985,4800000.0
2008-12-26 06:47:00,83.965,84.02,83.965,84.02,12000000.0
2008-12-26 06:48:00,84.03,84.06,83.975,83.98,34400000.0
2008-12-26 06:49:00,83.975,84.03,83.93,84.02,32800000.0
2008-12-26 06:50:00,84.01,84.01,83.95,83.95,11200000.0
2008-12-26 06:51:00,83.995,84.01,83.95,83.955,5400000.0
2008-12-26 06:52:00,83.935,83.935,83.935,83.935,4800000.0
2008-12-26 06:53:00,83.935,83.935,83.935,83.935,1800000.0
2008-12-26 06:54:00,83.935,83.95,83.935,83.95,14400000.0
2008-12-26 06:55:00,83.95,83.955,83.945,83.95,12000000.0
2008-12-26 06:56:00,83.945,83.95,83.91,83.935,5800000.0
2008-12-26 06:57:00,83.95,83.96,83.945,83.96,8400000.0
2008-12-26 06:58:00,83.965,83.965,83.945,83.96,9600000.0
2008-12-26 06:59:00,83.955,83.955,83.94,83.95,14400000.0
2008-12-26 07:00:00,83.945,83.95,83.93,83.94,13200000.0
2008-12-26 07:01:00,83.935,83.935,83.92,83.925,13600000.0
2008-12-26 07:02:00,83.92,83.92,83.92,83.92,7800000.0
2008-12-26 07:03:00,83.93,83.93,83.92,83.925,7400000.0
2008-12-26 07:04:00,83.93,83.965,83.93,83.955,6000000.0
2008-12-26 07:05:00,83.94,83.94,83.94,83.94,4800000.0
2008-12-26 07:06:00,83.955,83.97,83.955,83.965,9600000.0
2008-12-26 07:07:00,83.96,84.01,83.935,83.935,22200000.0
2008-12-26 07:08:00,83.95,83.95,83.91,83.935,11800000.0
2008-12-26 07:09:00,83.94,83.94,83.92,83.92,16000000.0
2008-12-26 07:10:00,83.92,83.92,83.92,83.92,3600000.0
2008-12-26 07:11:00,83.92,83.92,83.92,83.92,3600000.0
2008-12-26 07:12:00,83.92,83.945,83.92,83.945,11200000.0
2008-12-26 07:13:00,83.945,83.955,83.945,83.95,13200000.0
2008-12-26 07:14:00,83.955,83.955,83.95,83.95,7200000.0
2008-12-26 07:15:00,83.95,83.95,83.925,83.935,14400000.0
2008-12-26 07:16:00,83.94,83.95,83.92,83.935,16400000.0
2008-12-26 07:17:00,83.94,83.965,83.92,83.95,41200000.0
2008-12-26 07:18:00,83.945,83.945,83.92,83.945,14800000.0
2008-12-26 07:19:00,83.94,84.0,83.94,83.995,20400000.0
2008-12-26 07:20:00,84.0,84.0,83.995,84.0,4800000.0
2008-12-26 07:21:00,84.01,84.02,83.995,84.015,25800000.0
2008-12-26 07:22:00,84.015,84.02,83.995,84.0,17600000.0
2008-12-26 07:23:00,83.995,84.0,83.995,84.0,6000000.0
2008-12-26 07:24:00,84.01,84.055,84.01,84.055,18000000.0
2008-12-26 07:25:00,84.05,84.075,84.015,84.035,34800000.0
2008-12-26 07:26:00,84.03,84.05,84.03,84.035,20400000.0
2008-12-26 07:27:00,84.04,84.05,84.025,84.04,30000000.0
2008-12-26 07:28:00,84.04,84.055,84.03,84.04,15600000.0
2008-12-26 07:29:00,84.035,84.06,84.035,84.05,28800000.0
2008-12-26 07:30:00,84.055,84.055,84.04,84.05,16800000.0
2008-12-26 07:31:00,84.04,84.055,84.04,84.05,12000000.0
2008-12-26 07:32:00,84.045,84.055,84.03,84.055,26400000.0
2008-12-26 07:33:00,84.055,84.08,84.045,84.065,27600000.0
2008-12-26 07:34:00,84.06,84.09,84.025,84.03,46800000.0
2008-12-26 07:35:00,84.03,84.06,84.03,84.06,19600000.0
2008-12-26 07:36:00,84.06,84.065,84.04,84.045,21200000.0
2008-12-26 07:37:00,84.055,84.055,84.045,84.055,10000000.0
2008-12-26 07:38:00,84.045,84.09,84.03,84.03,16400000.0
2008-12-26 07:39:00,84.04,84.045,84.04,84.045,2600000.0
2008-12-26 07:40:00,84.055,84.055,84.045,84.055,4800000.0
2008-12-26 07:41:00,84.055,84.07,84.055,84.055,19600000.0
2008-12-26 07:42:00,84.055,84.055,84.055,84.055,6000000.0
2008-12-26 07:43:00,84.055,84.06,84.055,84.055,16800000.0
2008-12-26 07:44:00,84.055,84.075,84.055,84.065,43200000.0
2008-12-26 07:45:00,84.06,84.065,84.055,84.065,19200000.0
2008-12-26 07:46:00,84.095,84.12,84.06,84.06,20400000.0
2008-12-26 07:47:00,84.075,84.08,84.07,84.08,9400000.0
2008-12-26 07:48:00,84.085,84.1,84.08,84.095,19200000.0
2008-12-26 07:49:00,84.09,84.095,84.08,84.095,15600000.0
2008-12-26 07:50:00,84.115,84.16,84.105,84.16,66000000.0
2008-12-26 07:51:00,84.17,84.17,84.08,84.09,15200000.0
2008-12-26 07:52:00,84.09,84.1,84.09,84.095,27200000.0
2008-12-26 07:53:00,84.1,84.105,84.095,84.105,20400000.0
2008-12-26 07:54:00,84.105,84.105,84.105,84.105,9600000.0
2008-12-26 07:55:00,84.09,84.1,84.08,84.085,18800000.0
2008-12-26 07:56:00,84.095,84.115,84.095,84.11,20400000.0
2008-12-26 07:57:00,84.105,84.105,84.095,84.105,16800000.0
2008-12-26 07:58:00,84.09,84.095,84.09,84.09,6000000.0
2008-12-26 07:59:00,84.095,84.095,84.09,84.09,4800000.0
2008-12-26 08:00:00,84.095,84.095,84.09,84.09,7200000.0
2008-12-26 08:01:00,84.095,84.135,84.09,84.1,38200000.0
2008-12-26 08:02:00,84.105,84.105,84.065,84.09,4800000.0
2008-12-26 08:03:00,84.095,84.105,84.06,84.085,24000000.0
2008-12-26 08:04:00,84.09,84.095,84.09,84.09,3600000.0
2008-12-26 08:05:00,84.1,84.125,84.1,84.11,25200000.0
2008-12-26 08:06:00,84.115,84.115,84.095,84.105,19200000.0
2008-12-26 08:07:00,84.105,84.11,84.1,84.105,6000000.0
2008-12-26 08:08:00,84.115,84.125,84.1,84.11,17200000.0
2008-12-26 08:09:00,84.1,84.14,84.1,84.14,14400000.0
2008-12-26 08:10:00,84.14,84.14,84.13,84.14,4000000.0
2008-12-26 08:11:00,84.13,84.13,84.09,84.11,30400000.0
2008-12-26 08:12:00,84.11,84.12,84.095,84.105,36000000.0
2008-12-26 08:13:00,84.105,84.105,84.095,84.105,4800000.0
2008-12-26 08:14:00,84.105,84.105,84.095,84.1,8000000.0
2008-12-26 08:15:00,84.09,84.11,84.09,84.11,9200000.0
2008-12-26 08:16:00,84.105,84.105,84.105,84.105,4400000.0
2008-12-26 08:17:00,84.105,84.105,84.085,84.085,28800000.0
2008-12-26 08:18:00,84.09,84.105,84.085,84.09,35200000.0
2008-12-26 08:19:00,84.09,84.1,84.09,84.09,13200000.0
2008-12-26 08:20:00,84.09,84.1,84.085,84.1,28000000.0
2008-12-26 08:21:00,84.105,84.115,84.105,84.11,7200000.0
2008-12-26 08:22:00,84.1,84.11,84.09,84.095,10800000.0
2008-12-26 08:23:00,84.09,84.095,84.09,84.095,2400000.0
2008-12-26 08:24:00,84.085,84.09,84.064,84.082,48800000.0
2008-12-26 08:25:00,84.08,84.09,84.065,84.075,18200000.0
2008-12-26 08:26:00,84.075,84.11,84.07,84.07,25600000.0
2008-12-26 08:27:00,84.055,84.075,84.04,84.07,16800000.0
2008-12-26 08:28:00,84.075,84.105,84.065,84.08,20400000.0
2008-12-26 08:29:00,84.075,84.075,83.975,84.065,49000000.0
2008-12-26 08:30:00,84.065,84.095,84.065,84.08,18000000.0
2008-12-26 08:31:00,84.085,84.115,84.085,84.115,15000000.0
2008-12-26 08:32:00,84.11,84.11,84.09,84.105,8400000.0
2008-12-26 08:33:00,84.105,84.105,84.105,84.105,1200000.0
2008-12-26 08:34:00,84.1,84.11,84.1,84.1,3600000.0
2008-12-26 08:35:00,84.11,84.13,84.11,84.12,16800000.0
2008-12-26 08:36:00,84.125,84.13,84.115,84.115,8400000.0
2008-12-26 08:37:00,84.12,84.12,84.105,84.115,9600000.0
2008-12-26 08:38:00,84.125,84.14,84.125,84.135,9600000.0
2008-12-26 08:39:00,84.13,84.14,84.12,84.14,16800000.0
2008-12-26 08:40:00,84.125,84.14,84.125,84.14,10800000.0
2008-12-26 08:41:00,83.995,84.105,83.995,84.085,26400000.0
2008-12-26 08:42:00,84.085,84.085,84.055,84.055,19200000.0
2008-12-26 08:43:00,84.055,84.055,84.04,84.045,13200000.0
2008-12-26 08:44:00,84.045,84.045,84.035,84.035,10800000.0
2008-12-26 08:45:00,84.035,84.065,84.03,84.045,28800000.0
2008-12-26 08:46:00,84.04,84.07,84.04,84.06,28800000.0
2008-12-26 08:47:00,84.045,84.075,84.045,84.07,27600000.0
2008-12-26 08:48:00,84.065,84.07,84.06,84.06,4800000.0
2008-12-26 08:49:00,84.065,84.065,84.055,84.06,15600000.0
2008-12-26 08:50:00,84.04,84.04,84.04,84.04,1800000.0
2008-12-26 08:51:00,84.04,84.065,84.015,84.015,10200000.0
2008-12-26 08:52:00,84.015,84.015,84.01,84.01,2400000.0
2008-12-26 08:53:00,84.015,84.015,84.01,84.015,6000000.0
2008-12-26 08:54:00,84.02,84.065,84.02,84.055,16800000.0
2008-12-26 08:55:00,84.065,84.065,84.035,84.045,19200000.0
2008-12-26 08:56:00,84.045,84.07,84.04,84.055,18000000.0
2008-12-26 08:57:00,84.05,84.06,84.025,84.025,10800000.0
2008-12-26 08:58:00,84.03,84.035,84.025,84.025,4800000.0
2008-12-26 08:59:00,84.03,84.04,84.03,84.03,8400000.0
2008-12-26 09:00:00,84.03,84.045,84.03,84.045,14400000.0
2008-12-26 09:01:00,84.04,84.05,84.04,84.05,14000000.0
2008-12-26 09:02:00,84.055,84.11,84.055,84.11,4400000.0
2008-12-26 09:03:00,84.09,84.125,84.09,84.125,7200000.0
2008-12-26 09:04:00,84.09,84.12,84.09,84.115,7200000.0
2008-12-26 09:05:00,84.11,84.13,84.11,84.125,4800000.0
2008-12-26 09:06:00,84.115,84.125,84.11,84.125,9600000.0
2008-12-26 09:07:00,84.13,84.135,84.125,84.125,6000000.0
2008-12-26 09:08:00,84.125,84.13,84.09,84.13,19200000.0
2008-12-26 09:09:00,84.12,84.14,84.11,84.125,24000000.0
2008-12-26 09:10:00,84.125,84.125,84.125,84.125,2400000.0
2008-12-26 09:11:00,84.12,84.12,84.12,84.12,3600000.0
2008-12-26 09:12:00,84.125,84.125,84.12,84.12,2400000.0
2008-12-26 09:13:00,84.1,84.15,84.09,84.13,17800000.0
2008-12-26 09:14:00,84.145,84.145,84.12,84.12,7200000.0
2008-12-26 09:15:00,84.115,84.115,84.105,84.115,9600000.0
2008-12-26 09:16:00,84.11,84.135,84.1,84.11,25000000.0
2008-12-26 09:17:00,84.115,84.115,84.115,84.115,1200000.0
2008-12-26 09:18:00,84.12,84.155,84.1,84.155,22000000.0
2008-12-26 09:19:00,84.155,84.16,84.15,84.16,10800000.0
2008-12-26 09:20:00,84.16,84.17,84.155,84.17,12000000.0
2008-12-26 09:21:00,84.165,84.18,84.15,84.18,17800000.0
2008-12-26 09:22:00,84.155,84.19,84.155,84.185,10400000.0
2008-12-26 09:23:00,84.185,84.19,84.185,84.185,7000000.0
2008-12-26 09:24:00,84.175,84.185,84.165,84.165,7800000.0
2008-12-26 09:25:00,84.148,84.149,84.132,84.143,56000000.0
2008-12-26 09:26:00,84.15,84.18,84.145,84.17,14600000.0
2008-12-26 09:27:00,84.15,84.18,84.15,84.18,9200000.0
2008-12-26 09:28:00,84.145,84.17,84.145,84.15,14400000.0
2008-12-26 09:29:00,84.145,84.175,84.145,84.175,9200000.0
2008-12-26 09:30:00,84.18,84.18,84.165,84.17,13200000.0
2008-12-26 09:31:00,84.165,84.165,84.16,84.165,4800000.0
2008-12-26 09:32:00,84.17,84.17,84.155,84.165,17200000.0
2008-12-26 09:33:00,84.16,84.175,84.155,84.155,24400000.0
2008-12-26 09:34:00,84.15,84.155,84.15,84.155,3600000.0
2008-12-26 09:35:00,84.15,84.15,84.145,84.145,3600000.0
2008-12-26 09:36:00,84.125,84.15,84.125,84.145,6600000.0
2008-12-26 09:37:00,84.15,84.15,84.14,84.15,14400000.0
2008-12-26 09:38:00,84.145,84.15,84.14,84.14,3600000.0
2008-12-26 09:39:00,84.14,84.14,84.13,84.135,7200000.0
2008-12-26 09:40:00,84.14,84.145,84.13,84.13,3600000.0
2008-12-26 09:41:00,84.135,84.17,84.135,84.17,14400000.0
2008-12-26 09:42:00,84.16,84.17,84.14,84.155,19200000.0
2008-12-26 09:43:00,84.155,84.155,84.135,84.155,22800000.0
2008-12-26 09:44:00,84.15,84.15,84.15,84.15,2400000.0
2008-12-26 09:45:00,84.13,84.145,84.13,84.14,7200000.0
2008-12-26 09:46:00,84.125,84.15,84.125,84.15,7200000.0
2008-12-26 09:47:00,84.13,84.13,84.13,84.13,4800000.0
2008-12-26 09:48:00,84.13,84.155,84.13,84.155,9000000.0
2008-12-26 09:49:00,84.165,84.17,84.165,84.17,2400000.0
2008-12-26 09:50:00,84.18,84.19,84.165,84.17,14400000.0
2008-12-26 09:51:00,84.17,84.17,84.145,84.16,14400000.0
2008-12-26 09:52:00,84.16,84.17,84.16,84.17,9600000.0
2008-12-26 09:53:00,84.17,84.18,84.17,84.18,3600000.0
2008-12-26 09:54:00,84.16,84.17,84.135,84.14,19200000.0
2008-12-26 09:55:00,84.125,84.14,84.125,84.13,4800000.0
2008-12-26 09:56:00,84.135,84.15,84.13,84.13,12000000.0
2008-12-26 09:57:00,84.135,84.16,84.125,84.13,25200000.0
2008-12-26 09:58:00,84.135,84.14,84.12,84.14,17200000.0
2008-12-26 09:59:00,84.14,84.155,84.14,84.15,31200000.0
2008-12-26 10:00:00,84.15,84.155,84.15,84.155,19200000.0
2008-12-26 10:01:00,84.145,84.145,84.135,84.135,22400000.0
2008-12-26 10:02:00,84.135,84.145,84.04,84.05,34400000.0
2008-12-26 10:03:00,84.05,84.05,84.05,84.05,1200000.0
2008-12-26 10:04:00,84.045,84.05,84.045,84.045,8400000.0
2008-12-26 10:05:00,84.05,84.05,83.98,83.98,22000000.0
2008-12-26 10:06:00,83.99,84.04,83.99,84.025,14200000.0
2008-12-26 10:07:00,84.005,84.035,84.0,84.03,21600000.0
2008-12-26 10:08:00,84.03,84.03,84.03,84.03,1200000.0
2008-12-26 10:09:00,84.045,84.045,84.03,84.04,12000000.0
2008-12-26 10:10:00,84.045,84.045,84.04,84.045,12000000.0
2008-12-26 10:11:00,84.025,84.025,84.025,84.025,5800000.0
2008-12-26 10:12:00,84.025,84.045,84.025,84.045,8400000.0
2008-12-26 10:13:00,84.045,84.045,84.03,84.04,21600000.0
2008-12-26 10:14:00,84.04,84.04,84.025,84.025,9600000.0
2008-12-26 10:15:00,84.03,84.05,84.03,84.05,8400000.0
2008-12-26 10:16:00,84.045,84.055,84.025,84.04,21600000.0
2008-12-26 10:17:00,84.04,84.07,84.035,84.07,9600000.0
2008-12-26 10:18:00,84.075,84.145,84.075,84.145,15600000.0
2008-12-26 10:19:00,84.135,84.16,84.105,84.16,46800000.0
2008-12-26 10:20:00,84.16,84.16,84.115,84.12,40800000.0
2008-12-26 10:21:00,84.115,84.17,84.115,84.155,33600000.0
2008-12-26 10:22:00,84.15,84.155,84.15,84.155,3200000.0
2008-12-26 10:23:00,84.15,84.165,84.15,84.15,14400000.0
2008-12-26 10:24:00,84.155,84.16,84.155,84.16,4800000.0
2008-12-26 10:25:00,84.155,84.165,84.145,84.15,17200000.0
2008-12-26 10:26:00,84.15,84.155,84.145,84.155,12800000.0
2008-12-26 10:27:00,84.16,84.17,84.105,84.135,33600000.0
2008-12-26 10:28:00,84.15,84.15,84.135,84.135,9200000.0
2008-12-26 10:29:00,84.13,84.13,84.11,84.11,6000000.0
2008-12-26 10:30:00,84.11,84.12,84.11,84.11,12800000.0
2008-12-26 10:31:00,84.11,84.12,84.11,84.12,16000000.0
2008-12-26 10:32:00,84.12,84.135,84.105,84.12,34800000.0
2008-12-26 10:33:00,84.12,84.125,84.115,84.115,10200000.0
2008-12-26 10:34:00,84.12,84.12,84.11,84.11,3600000.0
2008-12-26 10:35:00,84.11,84.11,84.105,84.105,8600000.0
2008-12-26 10:36:00,84.105,84.105,84.1,84.1,6000000.0
2008-12-26 10:37:00,84.1,84.1,84.1,84.1,4800000.0
2008-12-26 10:38:00,84.095,84.105,84.085,84.105,16000000.0
2008-12-26 10:39:00,84.105,84.105,84.105,84.105,3200000.0
2008-12-26 10:40:00,84.105,84.105,84.105,84.105,8000000.0
2008-12-26 10:41:00,84.12,84.12,84.12,84.12,3200000.0
2008-12-26 10:42:00,84.11,84.115,84.11,84.11,20800000.0
2008-12-26 10:43:00,84.11,84.14,84.11,84.135,24400000.0
2008-12-26 10:44:00,84.135,84.135,84.105,84.105,6800000.0
2008-12-26 10:45:00,84.1,84.1,84.08,84.08,14800000.0
2008-12-26 10:46:00,84.08,84.08,84.005,84.005,19200000.0
2008-12-26 10:47:00,84.01,84.01,84.005,84.01,3600000.0
2008-12-26 10:48:00,83.99,84.06,83.99,84.04,18800000.0
2008-12-26 10:49:00,84.055,84.055,83.995,84.02,7600000.0
2008-12-26 10:50:00,84.01,84.03,84.01,84.015,25200000.0
2008-12-26 10:51:00,84.03,84.065,84.01,84.06,9600000.0
2008-12-26 10:52:00,84.07,84.07,84.02,84.06,19200000.0
2008-12-26 10:53:00,84.075,84.075,84.075,84.075,1200000.0
2008-12-26 10:54:00,84.08,84.09,84.08,84.09,5200000.0
2008-12-26 10:55:00,84.09,84.105,84.01,84.03,38800000.0
2008-12-26 10:56:00,84.03,84.055,83.98,84.035,38400000.0
2008-12-26 10:57:00,84.04,84.04,83.98,83.98,20400000.0
2008-12-26 10:58:00,83.985,84.01,83.965,84.01,20400000.0
2008-12-26 10:59:00,84.005,84.025,83.99,84.0,25200000.0
2008-12-26 11:00:00,83.995,84.03,83.955,83.985,61200000.0
2008-12-26 11:01:00,84.0,84.015,83.975,84.0,21600000.0
2008-12-26 11:02:00,84.02,84.02,83.985,84.005,12000000.0
2008-12-26 11:03:00,84.015,84.02,84.005,84.01,8400000.0
2008-12-26 11:04:00,84.03,84.065,84.01,84.04,45600000.0
2008-12-26 11:05:00,84.02,84.055,84.005,84.015,53600000.0
2008-12-26 11:06:00,84.01,84.06,84.01,84.06,14400000.0
2008-12-26 11:07:00,84.04,84.06,83.99,84.025,43800000.0
2008-12-26 11:08:00,84.005,84.055,84.0,84.035,18600000.0
2008-12-26 11:09:00,84.025,84.03,84.02,84.03,12000000.0
2008-12-26 11:10:00,84.025,84.03,84.015,84.015,7200000.0
2008-12-26 11:11:00,84.02,84.025,84.01,84.025,6000000.0
2008-12-26 11:12:00,84.03,84.04,84.03,84.04,3600000.0
2008-12-26 11:13:00,84.06,84.06,84.01,84.035,9600000.0
2008-12-26 11:14:00,84.015,84.015,84.015,84.015,4800000.0
2008-12-26 11:15:00,84.015,84.03,84.01,84.02,6000000.0
2008-12-26 11:16:00,84.03,84.035,84.03,84.035,2400000.0
2008-12-26 11:17:00,84.015,84.04,84.015,84.04,15000000.0
2008-12-26 11:18:00,84.04,84.04,84.025,84.03,10800000.0
2008-12-26 11:19:00,84.035,84.035,84.03,84.03,2400000.0
2008-12-26 11:20:00,84.035,84.035,84.025,84.03,12000000.0
2008-12-26 11:21:00,84.025,84.03,84.025,84.03,7200000.0
2008-12-26 11:22:00,84.03,84.03,84.03,84.03,2400000.0
2008-12-26 11:23:00,84.015,84.025,84.01,84.01,4800000.0
2008-12-26 11:24:00,84.0,84.005,84.0,84.0,3600000.0
2008-12-26 11:25:00,83.98,84.005,83.98,84.005,13200000.0
2008-12-26 11:26:00,84.01,84.05,83.99,84.035,27000000.0
2008-12-26 11:27:00,84.0,84.015,83.99,84.0,9600000.0
2008-12-26 11:28:00,83.995,84.0,83.995,84.0,2400000.0
2008-12-26 11:29:00,83.995,83.995,83.995,83.995,1200000.0
2008-12-26 11:30:00,84.0,84.01,84.0,84.005,4800000.0
2008-12-26 11:31:00,84.015,84.02,84.005,84.005,6000000.0
2008-12-26 11:32:00,84.01,84.015,84.005,84.005,3600000.0
2008-12-26 11:33:00,83.985,83.985,83.985,83.985,4800000.0
2008-12-26 11:34:00,83.99,84.005,83.99,83.995,8400000.0
2008-12-26 11:35:00,83.985,84.03,83.975,83.975,40800000.0
2008-12-26 11:36:00,84.005,84.025,83.965,83.975,37800000.0
2008-12-26 11:37:00,83.97,83.975,83.955,83.96,14400000.0
2008-12-26 11:38:00,83.955,83.995,83.95,83.955,22800000.0
2008-12-26 11:39:00,83.955,84.0,83.955,83.99,26000000.0
2008-12-26 11:40:00,83.985,83.99,83.98,83.99,15200000.0
2008-12-26 11:41:00,83.985,83.985,83.985,83.985,1600000.0
2008-12-26 11:42:00,83.98,84.025,83.975,83.975,31400000.0
2008-12-26 11:43:00,83.97,84.01,83.965,84.0,35400000.0
2008-12-26 11:44:00,84.025,84.03,84.015,84.015,9600000.0
2008-12-26 11:45:00,84.02,84.025,84.02,84.025,7200000.0
2008-12-26 11:46:00,84.03,84.03,84.02,84.025,4800000.0
2008-12-26 11:47:00,84.03,84.04,84.025,84.04,7200000.0
2008-12-26 11:48:00,84.045,84.055,84.04,84.04,6000000.0
2008-12-26 11:49:00,84.025,84.07,84.005,84.07,37600000.0
2008-12-26 11:50:00,84.055,84.1,83.995,84.065,21200000.0
2008-12-26 11:51:00,84.075,84.075,84.04,84.075,10800000.0
2008-12-26 11:52:00,84.08,84.11,84.07,84.11,9600000.0
2008-12-26 11:53:00,84.105,84.105,84.06,84.06,2400000.0
2008-12-26 11:54:00,84.047,84.062,84.046,84.061,122800000.0
2008-12-26 11:55:00,84.035,84.075,84.035,84.075,5200000.0
2008-12-26 11:56:00,84.06,84.06,84.035,84.035,6000000.0
2008-12-26 11:57:00,84.06,84.085,84.06,84.075,8400000.0
2008-12-26 11:58:00,84.075,84.11,84.07,84.105,10800000.0
2008-12-26 11:59:00,84.115,84.125,84.105,84.115,7200000.0
2008-12-26 12:00:00,84.105,84.12,84.105,84.12,7200000.0
2008-12-26 12:01:00,84.115,84.115,84.065,84.08,6000000.0
2008-12-26 12:02:00,84.1,84.105,84.1,84.105,4800000.0
2008-12-26 12:03:00,84.1,84.115,84.075,84.085,24000000.0
2008-12-26 12:04:00,84.075,84.09,84.035,84.06,22000000.0
2008-12-26 12:05:00,84.075,84.075,84.065,84.07,6000000.0
2008-12-26 12:06:00,84.075,84.095,84.065,84.065,8400000.0
2008-12-26 12:07:00,84.05,84.05,84.05,84.05,4800000.0
2008-12-26 12:08:00,84.05,84.05,84.045,84.045,5600000.0
2008-12-26 12:09:00,84.045,84.05,84.025,84.05,36400000.0
2008-12-26 12:10:00,84.06,84.085,84.06,84.085,15600000.0
2008-12-26 12:11:00,84.08,84.08,84.08,84.08,1200000.0
2008-12-26 12:12:00,84.075,84.09,84.07,84.075,10800000.0
2008-12-26 12:13:00,84.08,84.08,84.024,84.073,170200000.0
2008-12-26 12:14:00,84.035,84.055,84.035,84.055,8200000.0
2008-12-26 12:15:00,84.06,84.11,84.06,84.11,5200000.0
2008-12-26 12:16:00,84.115,84.125,84.115,84.115,9600000.0
2008-12-26 12:17:00,84.12,84.12,84.12,84.12,2400000.0
2008-12-26 12:18:00,84.1,84.12,84.1,84.12,6000000.0
2008-12-26 12:19:00,84.135,84.135,84.12,84.13,4800000.0
2008-12-26 12:20:00,84.135,84.135,84.125,84.125,3600000.0
2008-12-26 12:21:00,84.125,84.125,84.125,84.125,1200000.0
2008-12-26 12:22:00,84.12,84.12,84.12,84.12,1200000.0
2008-12-26 12:23:00,84.1,84.115,84.095,84.095,6600000.0
2008-12-26 12:24:00,84.095,84.095,84.095,84.095,6000000.0
2008-12-26 12:25:00,84.095,84.095,84.095,84.095,1200000.0
2008-12-26 12:26:00,84.1,84.1,84.1,84.1,1200000.0
2008-12-26 12:27:00,84.095,84.095,84.09,84.095,3600000.0
2008-12-26 12:28:00,84.075,84.095,84.075,84.095,6600000.0
2008-12-26 12:29:00,84.067,84.072,84.063,84.07,109200000.0
2008-12-26 12:30:00,84.09,84.09,84.09,84.09,1200000.0
2008-12-26 12:31:00,84.095,84.095,84.095,84.095,2400000.0
2008-12-26 12:32:00,84.095,84.095,84.03,84.03,6000000.0
2008-12-26 12:33:00,84.055,84.07,84.055,84.07,6000000.0
2008-12-26 12:34:00,84.075,84.095,84.055,84.055,25200000.0
2008-12-26 12:35:00,84.055,84.055,84.045,84.05,8400000.0
2008-12-26 12:36:00,84.055,84.055,84.045,84.045,3600000.0
2008-12-26 12:37:00,84.05,84.05,84.05,84.05,2400000.0
2008-12-26 12:38:00,84.03,84.03,84.03,84.03,1800000.0
2008-12-26 12:39:00,84.03,84.05,84.03,84.045,9600000.0
2008-12-26 12:40:00,84.025,84.025,84.025,84.025,1800000.0
2008-12-26 12:41:00,84.04,84.05,84.04,84.05,3600000.0
2008-12-26 12:42:00,84.03,84.03,84.03,84.03,1800000.0
2008-12-26 12:43:00,84.017,84.041,84.017,84.03,102800000.0
2008-12-26 12:44:00,84.03,84.055,84.03,84.045,9600000.0
2008-12-26 12:45:00,84.045,84.055,84.04,84.045,14400000.0
2008-12-26 12:46:00,84.055,84.055,84.045,84.045,6000000.0
2008-12-26 12:47:00,84.025,84.025,84.025,84.025,1800000.0
2008-12-26 12:48:00,84.035,84.035,84.03,84.03,2400000.0
2008-12-26 12:49:00,84.035,84.045,84.005,84.005,10800000.0
2008-12-26 12:50:00,84.01,84.02,84.01,84.02,3600000.0
2008-12-26 12:51:00,84.01,84.055,84.01,84.05,12600000.0
2008-12-26 12:52:00,84.05,84.06,84.05,84.06,6400000.0
2008-12-26 12:53:00,84.05,84.05,84.0,84.04,21200000.0
2008-12-26 12:54:00,84.045,84.05,84.045,84.05,2400000.0
2008-12-26 12:55:00,84.045,84.045,84.015,84.015,9600000.0
2008-12-26 12:56:00,84.005,84.01,84.0,84.005,11200000.0
2008-12-26 12:57:00,84.01,84.01,84.01,84.01,1200000.0
2008-12-26 12:58:00,84.015,84.02,84.015,84.02,2400000.0
2008-12-26 12:59:00,84.015,84.015,84.0,84.015,12800000.0
2008-12-26 13:00:00,84.01,84.015,84.005,84.015,12400000.0
2008-12-26 13:01:00,84.025,84.025,84.0,84.015,26400000.0
2008-12-26 13:02:00,84.02,84.03,84.01,84.015,19200000.0
2008-12-26 13:03:00,84.01,84.05,84.01,84.05,6800000.0
2008-12-26 13:04:00,84.055,84.07,84.04,84.04,20800000.0
2008-12-26 13:05:00,84.045,84.045,84.045,84.045,2400000.0
2008-12-26 13:06:00,84.045,84.045,84.045,84.045,2400000.0
2008-12-26 13:07:00,84.05,84.06,84.05,84.06,10800000.0
2008-12-26 13:08:00,84.055,84.085,84.055,84.075,7600000.0
2008-12-26 13:09:00,84.07,84.07,84.05,84.065,16000000.0
2008-12-26 13:10:00,84.065,84.11,84.055,84.11,22400000.0
2008-12-26 13:11:00,84.115,84.115,84.1,84.1,9600000.0
2008-12-26 13:12:00,84.1,84.11,84.1,84.11,18400000.0
2008-12-26 13:13:00,84.105,84.11,84.105,84.105,11600000.0
2008-12-26 13:14:00,84.1,84.11,84.075,84.075,28400000.0
2008-12-26 13:15:00,84.075,84.08,84.055,84.055,28000000.0
2008-12-26 13:16:00,84.06,84.075,84.06,84.07,15600000.0
2008-12-26 13:17:00,84.065,84.095,84.06,84.095,25600000.0
2008-12-26 13:18:00,84.09,84.09,84.05,84.065,21600000.0
2008-12-26 13:19:00,84.075,84.075,84.055,84.055,2400000.0
2008-12-26 13:20:00,84.06,84.08,84.045,84.045,9200000.0
2008-12-26 13:21:00,84.04,84.065,84.03,84.04,22000000.0
2008-12-26 13:22:00,84.04,84.075,84.04,84.07,19200000.0
2008-12-26 13:23:00,84.08,84.085,84.065,84.08,26000000.0
2008-12-26 13:24:00,84.08,84.1,84.06,84.08,29200000.0
2008-12-26 13:25:00,84.05,84.095,84.03,84.08,42800000.0
2008-12-26 13:26:00,84.09,84.09,84.06,84.08,13200000.0
2008-12-26 13:27:00,84.075,84.075,84.07,84.075,18800000.0
2008-12-26 13:28:00,84.085,84.095,84.085,84.095,14400000.0
2008-12-26 13:29:00,84.05,84.09,84.025,84.09,34200000.0
2008-12-26 13:30:00,84.105,84.105,84.1,84.105,15600000.0
2008-12-26 13:31:00,84.095,84.102,84.07,84.094,161200000.0
2008-12-26 13:32:00,84.1,84.105,84.1,84.105,4800000.0
2008-12-26 13:33:00,84.11,84.11,84.11,84.11,4400000.0
2008-12-26 13:34:00,84.11,84.11,84.11,84.11,4400000.0
2008-12-26 13:35:00,84.11,84.11,84.055,84.11,34800000.0
2008-12-26 13:36:00,84.115,84.12,84.115,84.12,7200000.0
2008-12-26 13:37:00,84.12,84.125,84.12,84.125,5600000.0
2008-12-26 13:38:00,84.12,84.12,84.09,84.115,22800000.0
2008-12-26 13:39:00,84.105,84.11,84.095,84.105,13200000.0
2008-12-26 13:40:00,84.105,84.12,84.09,84.11,29600000.0
2008-12-26 13:41:00,84.105,84.105,84.065,84.095,19600000.0
2008-12-26 13:42:00,84.09,84.105,84.09,84.105,4000000.0
2008-12-26 13:43:00,84.11,84.11,84.1,84.105,3600000.0
2008-12-26 13:44:00,84.1,84.115,84.1,84.115,4800000.0
2008-12-26 13:45:00,84.11,84.12,84.105,84.11,11600000.0
2008-12-26 13:46:00,84.105,84.11,84.095,84.11,14800000.0
2008-12-26 13:47:00,84.115,84.125,84.11,84.125,18800000.0
2008-12-26 13:48:00,84.135,84.145,84.11,84.11,15200000.0
2008-12-26 13:49:00,84.12,84.125,84.105,84.115,17200000.0
2008-12-26 13:50:00,84.12,84.12,84.12,84.12,1200000.0
2008-12-26 13:51:00,84.14,84.14,84.11,84.11,27200000.0
2008-12-26 13:52:00,84.12,84.125,84.11,84.11,7600000.0
2008-12-26 13:53:00,84.09,84.09,84.085,84.085,6400000.0
2008-12-26 13:54:00,84.1,84.115,84.1,84.115,18000000.0
2008-12-26 13:55:00,84.1,84.11,84.1,84.11,4800000.0
2008-12-26 13:56:00,84.115,84.115,84.11,84.11,8800000.0
2008-12-26 13:57:00,84.115,84.12,84.11,84.11,12800000.0
2008-12-26 13:58:00,84.11,84.125,84.11,84.125,10400000.0
2008-12-26 13:59:00,84.125,84.155,84.125,84.135,11200000.0
2008-12-26 14:00:00,84.125,84.125,84.12,84.125,6000000.0
2008-12-26 14:01:00,84.13,84.135,84.12,84.125,9200000.0
2008-12-26 14:02:00,84.125,84.13,84.125,84.13,11600000.0
2008-12-26 14:03:00,84.125,84.135,84.125,84.135,2400000.0
2008-12-26 14:04:00,84.14,84.14,84.13,84.135,3600000.0
2008-12-26 14:05:00,84.125,84.125,84.125,84.125,1600000.0
2008-12-26 14:06:00,84.092,84.102,84.081,84.102,26800000.0
2008-12-26 14:07:00,84.12,84.15,84.12,84.15,21600000.0
2008-12-26 14:08:00,84.155,84.16,84.145,84.145,16400000.0
2008-12-26 14:09:00,84.14,84.14,84.14,84.14,5600000.0
2008-12-26 14:10:00,84.145,84.145,84.14,84.14,4000000.0
2008-12-26 14:11:00,84.14,84.14,84.13,84.135,18800000.0
2008-12-26 14:12:00,84.13,84.185,84.13,84.185,12400000.0
2008-12-26 14:13:00,84.185,84.19,84.185,84.19,12000000.0
2008-12-26 14:14:00,84.19,84.19,84.18,84.185,12400000.0
2008-12-26 14:15:00,84.19,84.19,84.185,84.19,4800000.0
2008-12-26 14:16:00,84.19,84.2,84.19,84.195,19600000.0
2008-12-26 14:17:00,84.2,84.2,84.19,84.19,8800000.0
2008-12-26 14:18:00,84.19,84.19,84.19,84.19,4800000.0
2008-12-26 14:19:00,84.19,84.19,84.19,84.19,1600000.0
2008-12-26 14:20:00,84.205,84.235,84.2,84.21,32400000.0
2008-12-26 14:21:00,84.205,84.205,84.2,84.2,5200000.0
2008-12-26 14:22:00,84.2,84.2,84.165,84.185,24400000.0
2008-12-26 14:23:00,84.185,84.2,84.185,84.2,5600000.0
2008-12-26 14:24:00,84.2,84.23,84.2,84.2,22000000.0
2008-12-26 14:25:00,84.19,84.205,84.185,84.205,11200000.0
2008-12-26 14:26:00,84.2,84.215,84.2,84.21,21200000.0
2008-12-26 14:27:00,84.24,84.26,84.18,84.23,27800000.0
2008-12-26 14:28:00,84.23,84.23,84.185,84.205,14400000.0
2008-12-26 14:29:00,84.2,84.2,84.19,84.19,6400000.0
2008-12-26 14:30:00,84.19,84.19,84.18,84.19,36000000.0
2008-12-26 14:31:00,84.185,84.215,84.185,84.19,7200000.0
2008-12-26 14:32:00,84.18,84.18,84.18,84.18,3200000.0
2008-12-26 14:33:00,84.185,84.19,84.185,84.19,2400000.0
2008-12-26 14:34:00,84.18,84.185,84.17,84.185,7200000.0
2008-12-26 14:35:00,84.2,84.245,84.2,84.23,20000000.0
2008-12-26 14:36:00,84.225,84.24,84.22,84.235,12000000.0
2008-12-26 14:37:00,84.24,84.24,84.23,84.23,3600000.0
2008-12-26 14:38:00,84.22,84.235,84.22,84.235,5600000.0
2008-12-26 14:39:00,84.23,84.23,84.225,84.225,7200000.0
2008-12-26 14:40:00,84.23,84.23,84.23,84.23,1200000.0
2008-12-26 14:41:00,84.22,84.27,84.22,84.24,18400000.0
2008-12-26 14:42:00,84.24,84.275,84.235,84.275,18800000.0
2008-12-26 14:43:00,84.28,84.285,84.275,84.28,6000000.0
2008-12-26 14:44:00,84.285,84.29,84.28,84.285,10800000.0
2008-12-26 14:45:00,84.285,84.285,84.255,84.26,18000000.0
2008-12-26 14:46:00,84.265,84.265,84.265,84.265,2400000.0
2008-12-26 14:47:00,84.25,84.25,84.25,84.25,1600000.0
2008-12-26 14:48:00,84.255,84.255,84.255,84.255,1600000.0
2008-12-26 14:49:00,84.249,84.249,84.212,84.213,99200000.0
2008-12-26 14:50:00,84.26,84.27,84.26,84.265,4000000.0
2008-12-26 14:51:00,84.265,84.265,84.25,84.25,4800000.0
2008-12-26 14:52:00,84.235,84.245,84.23,84.245,10400000.0
2008-12-26 14:53:00,84.25,84.25,84.25,84.25,2400000.0
2008-12-26 14:54:00,84.24,84.24,84.195,84.205,19600000.0
2008-12-26 14:55:00,84.2,84.205,84.2,84.205,6400000.0
2008-12-26 14:56:00,84.195,84.195,84.19,84.19,2400000.0
2008-12-26 14:57:00,84.18,84.18,84.18,84.18,1600000.0
2008-12-26 14:58:00,84.15,84.179,84.15,84.162,76800000.0
2008-12-26 14:59:00,84.175,84.2,84.175,84.195,12400000.0
2008-12-26 15:00:00,84.2,84.2,84.19,84.19,3600000.0
2008-12-26 15:01:00,84.185,84.205,84.185,84.205,10000000.0
2008-12-26 15:02:00,84.2,84.22,84.2,84.205,14800000.0
2008-12-26 15:03:00,84.205,84.205,84.205,84.205,7200000.0
2008-12-26 15:04:00,84.235,84.265,84.16,84.2,57600000.0
2008-12-26 15:05:00,84.225,84.23,84.225,84.23,4400000.0
2008-12-26 15:06:00,84.24,84.24,84.23,84.23,5200000.0
2008-12-26 15:07:00,84.235,84.245,84.235,84.235,12800000.0
2008-12-26 15:08:00,84.208,84.231,84.201,84.231,73200000.0
2008-12-26 15:09:00,84.235,84.24,84.235,84.24,7200000.0
2008-12-26 15:10:00,84.24,84.245,84.23,84.23,16800000.0
2008-12-26 15:11:00,84.23,84.23,84.18,84.18,11200000.0
2008-12-26 15:12:00,84.18,84.2,84.18,84.2,17600000.0
2008-12-26 15:13:00,84.205,84.235,84.205,84.235,35200000.0
2008-12-26 15:14:00,84.235,84.27,84.235,84.24,12400000.0
2008-12-26 15:15:00,84.25,84.265,84.25,84.265,7200000.0
2008-12-26 15:16:00,84.26,84.28,84.26,84.265,16800000.0
2008-12-26 15:17:00,84.27,84.275,84.2,84.225,42000000.0
2008-12-26 15:18:00,84.235,84.25,84.23,84.245,33200000.0
2008-12-26 15:19:00,84.25,84.25,84.245,84.245,9200000.0
2008-12-26 15:20:00,84.245,84.27,84.16,84.185,67600000.0
2008-12-26 15:21:00,84.185,84.185,84.145,84.165,51200000.0
2008-12-26 15:22:00,84.16,84.24,84.155,84.235,20000000.0
2008-12-26 15:23:00,84.23,84.24,84.23,84.23,9200000.0
2008-12-26 15:24:00,84.23,84.285,84.23,84.265,26400000.0
2008-12-26 15:25:00,84.245,84.265,84.245,84.26,22400000.0
2008-12-26 15:26:00,84.265,84.265,84.215,84.225,42000000.0
2008-12-26 15:27:00,84.225,84.235,84.215,84.215,41200000.0
2008-12-26 15:28:00,84.21,84.215,84.21,84.21,4800000.0
2008-12-26 15:29:00,84.205,84.215,84.2,84.21,28800000.0
2008-12-26 15:30:00,84.205,84.21,84.205,84.21,8800000.0
2008-12-26 15:31:00,84.235,84.275,84.22,84.22,72200000.0
2008-12-26 15:32:00,84.21,84.21,84.19,84.19,25200000.0
2008-12-26 15:33:00,84.19,84.245,84.19,84.245,23200000.0
2008-12-26 15:34:00,84.23,84.255,84.23,84.25,14800000.0
2008-12-26 15:35:00,84.245,84.305,84.24,84.305,33200000.0
2008-12-26 15:36:00,84.31,84.35,84.31,84.34,44000000.0
2008-12-26 15:37:00,84.345,84.37,84.305,84.34,59600000.0
2008-12-26 15:38:00,84.34,84.34,84.325,84.33,29200000.0
2008-12-26 15:39:00,84.33,84.345,84.325,84.335,32000000.0
2008-12-26 15:40:00,84.34,84.365,84.28,84.28,59200000.0
2008-12-26 15:41:00,84.285,84.29,84.26,84.265,29600000.0
2008-12-26 15:42:00,84.26,84.275,84.255,84.255,34800000.0
2008-12-26 15:43:00,84.25,84.25,84.24,84.25,31600000.0
2008-12-26 15:44:00,84.25,84.35,84.25,84.35,89200000.0
2008-12-26 15:45:00,84.35,84.36,84.235,84.245,116400000.0
2008-12-26 15:46:00,84.245,84.245,84.215,84.235,72400000.0
2008-12-26 15:47:00,84.235,84.26,84.23,84.25,27200000.0
2008-12-26 15:48:00,84.25,84.275,84.245,84.265,18800000.0
2008-12-26 15:49:00,84.265,84.3,84.25,84.29,45200000.0
2008-12-26 15:50:00,84.29,84.34,84.29,84.33,27200000.0
2008-12-26 15:51:00,84.335,84.345,84.335,84.345,15200000.0
2008-12-26 15:52:00,84.345,84.355,84.34,84.35,13600000.0
2008-12-26 15:53:00,84.365,84.375,84.355,84.355,9600000.0
2008-12-26 15:54:00,84.35,84.36,84.35,84.36,24400000.0
2008-12-26 15:55:00,84.36,84.36,84.28,84.33,111600000.0
2008-12-26 15:56:00,84.33,84.355,84.305,84.345,83600000.0
2008-12-26 15:57:00,84.35,84.38,84.33,84.375,69200000.0
2008-12-26 15:58:00,84.37,84.455,84.37,84.45,94800000.0
2008-12-26 15:59:00,84.45,84.48,84.44,84.46,48400000.0
2008-12-26 16:00:00,84.45,84.465,84.33,84.375,136000000.0
2008-12-26 16:01:00,84.41,84.445,84.375,84.385,76200000.0
2008-12-26 16:02:00,84.385,84.445,84.385,84.445,69200000.0
2008-12-26 16:03:00,84.44,84.445,84.435,84.44,22400000.0
2008-12-26 16:04:00,84.43,84.44,84.415,84.42,43200000.0
2008-12-26 16:05:00,84.425,84.425,84.39,84.42,28400000.0
2008-12-26 16:06:00,84.415,84.425,84.385,84.385,35600000.0
2008-12-26 16:07:00,84.385,84.415,84.385,84.415,16800000.0
2008-12-26 16:08:00,84.415,84.42,84.41,84.415,26800000.0
2008-12-26 16:09:00,84.415,84.47,84.415,84.47,41200000.0
2008-12-26 16:10:00,84.47,84.495,84.46,84.48,70800000.0
2008-12-26 16:11:00,84.495,84.495,84.44,84.445,63000000.0
2008-12-26 16:12:00,84.44,84.44,84.4,84.435,28400000.0
2008-12-26 16:13:00,84.44,84.475,84.43,84.45,57600000.0
2008-12-26 16:14:00,84.45,84.455,84.45,84.455,7600000.0
2008-12-26 16:15:00,84.455,84.46,84.455,84.46,8800000.0
2008-12-26 16:16:00,84.455,84.455,84.455,84.455,2800000.0
2008-12-26 16:17:00,84.455,84.465,84.455,84.465,36800000.0
2008-12-26 16:18:00,84.465,84.495,84.46,84.48,47200000.0
2008-12-26 16:19:00,84.48,84.485,84.44,84.46,59600000.0
2008-12-26 16:20:00,84.455,84.485,84.45,84.475,67200000.0
2008-12-26 16:21:00,84.48,84.515,84.47,84.515,55600000.0
2008-12-26 16:22:00,84.51,84.515,84.445,84.46,70400000.0
2008-12-26 16:23:00,84.465,84.465,84.445,84.445,36400000.0
2008-12-26 16:24:00,84.47,84.49,84.425,84.43,67800000.0
2008-12-26 16:25:00,84.425,84.44,84.42,84.43,75600000.0
2008-12-26 16:26:00,84.43,84.43,84.425,84.43,16000000.0
2008-12-26 16:27:00,84.43,84.43,84.405,84.42,37600000.0
2008-12-26 16:28:00,84.43,84.44,84.43,84.435,28800000.0
2008-12-26 16:29:00,84.43,84.48,84.42,84.435,78800000.0
2008-12-26 16:30:00,84.44,84.47,84.435,84.435,46000000.0
2008-12-26 16:31:00,84.435,84.515,84.435,84.515,78800000.0
2008-12-26 16:32:00,84.515,84.54,84.49,84.535,31200000.0
2008-12-26 16:33:00,84.535,84.55,84.525,84.525,62400000.0
2008-12-26 16:34:00,84.525,84.525,84.5,84.52,15200000.0
2008-12-26 16:35:00,84.52,84.53,84.515,84.53,10000000.0
2008-12-26 16:36:00,84.52,84.54,84.51,84.53,33600000.0
2008-12-26 16:37:00,84.53,84.56,84.515,84.545,90400000.0
2008-12-26 16:38:00,84.55,84.56,84.525,84.555,58000000.0
2008-12-26 16:39:00,84.56,84.575,84.54,84.545,46400000.0
2008-12-26 16:40:00,84.545,84.57,84.54,84.555,79200000.0
2008-12-26 16:41:00,84.565,84.6,84.53,84.53,81600000.0
2008-12-26 16:42:00,84.53,84.595,84.53,84.56,52000000.0
2008-12-26 16:43:00,84.56,84.575,84.56,84.57,16800000.0
2008-12-26 16:44:00,84.575,84.575,84.57,84.57,6000000.0
2008-12-26 16:45:00,84.575,84.58,84.56,84.565,37600000.0
2008-12-26 16:46:00,84.56,84.57,84.56,84.565,38800000.0
2008-12-26 16:47:00,84.565,84.565,84.565,84.565,8800000.0
2008-12-26 16:48:00,84.57,84.575,84.565,84.57,26400000.0
2008-12-26 16:49:00,84.57,84.575,84.565,84.57,18800000.0
2008-12-26 16:50:00,84.57,84.615,84.57,84.58,90800000.0
2008-12-26 16:51:00,84.575,84.575,84.535,84.545,16800000.0
2008-12-26 16:52:00,84.55,84.565,84.54,84.565,47200000.0
2008-12-26 16:53:00,84.56,84.56,84.545,84.545,16000000.0
2008-12-26 16:54:00,84.55,84.56,84.53,84.53,17600000.0
2008-12-26 16:55:00,84.535,84.54,84.53,84.53,6000000.0
2008-12-26 16:56:00,84.53,84.535,84.53,84.53,13200000.0
2008-12-26 16:57:00,84.535,84.535,84.52,84.53,7200000.0
2008-12-26 16:58:00,84.525,84.525,84.52,84.525,11600000.0
2008-12-26 16:59:00,84.525,84.525,84.505,84.505,11200000.0
2008-12-26 17:00:00,84.51,84.53,84.47,84.48,63200000.0
2008-12-26 17:01:00,84.48,84.495,84.48,84.49,26400000.0
2008-12-26 17:02:00,84.485,84.485,84.475,84.48,19600000.0
2008-12-26 17:03:00,84.485,84.495,84.48,84.485,17200000.0
2008-12-26 17:04:00,84.49,84.545,84.49,84.53,64400000.0
2008-12-26 17:05:00,84.52,84.555,84.52,84.53,29200000.0
2008-12-26 17:06:00,84.52,84.535,84.52,84.53,12000000.0
2008-12-26 17:07:00,84.535,84.56,84.53,84.545,56800000.0
2008-12-26 17:08:00,84.53,84.56,84.53,84.56,23200000.0
2008-12-26 17:09:00,84.532,84.532,84.503,84.53,84000000.0
2008-12-26 17:10:00,84.555,84.575,84.545,84.575,13200000.0
2008-12-26 17:11:00,84.555,84.58,84.545,84.57,39800000.0
2008-12-26 17:12:00,84.57,84.575,84.545,84.555,62800000.0
2008-12-26 17:13:00,84.575,84.6,84.565,84.6,71600000.0
2008-12-26 17:14:00,84.595,84.6,84.575,84.59,44800000.0
2008-12-26 17:15:00,84.585,84.59,84.57,84.585,28400000.0
2008-12-26 17:16:00,84.59,84.595,84.555,84.59,49600000.0
2008-12-26 17:17:00,84.595,84.6,84.585,84.585,16800000.0
2008-12-26 17:18:00,84.59,84.6,84.59,84.595,23600000.0
2008-12-26 17:19:00,84.6,84.605,84.595,84.595,23200000.0
2008-12-26 17:20:00,84.56,84.625,84.56,84.6,50400000.0
2008-12-26 17:21:00,84.605,84.605,84.6,84.605,11600000.0
2008-12-26 17:22:00,84.605,84.605,84.59,84.6,34800000.0
2008-12-26 17:23:00,84.595,84.63,84.595,84.625,67400000.0
2008-12-26 17:24:00,84.615,84.65,84.61,84.65,34400000.0
2008-12-26 17:25:00,84.65,84.65,84.595,84.615,71200000.0
2008-12-26 17:26:00,84.62,84.63,84.61,84.63,62400000.0
2008-12-26 17:27:00,84.63,84.63,84.615,84.62,50000000.0
2008-12-26 17:28:00,84.625,84.63,84.61,84.63,38400000.0
2008-12-26 17:29:00,84.63,84.63,84.62,84.625,13600000.0
2008-12-26 17:30:00,84.625,84.625,84.625,84.625,1200000.0
2008-12-26 17:31:00,84.62,84.625,84.595,84.6,39200000.0
2008-12-26 17:32:00,84.615,84.62,84.555,84.56,91200000.0
2008-12-26 17:33:00,84.56,84.575,84.545,84.575,56800000.0
2008-12-26 17:34:00,84.57,84.58,84.56,84.575,50400000.0
2008-12-26 17:35:00,84.57,84.585,84.57,84.58,55600000.0
2008-12-26 17:36:00,84.585,84.6,84.585,84.59,26400000.0
2008-12-26 17:37:00,84.585,84.59,84.585,84.59,7200000.0
2008-12-26 17:38:00,84.59,84.595,84.59,84.59,12400000.0
2008-12-26 17:39:00,84.595,84.6,84.59,84.6,9600000.0
2008-12-26 17:40:00,84.6,84.6,84.58,84.585,14400000.0
2008-12-26 17:41:00,84.585,84.605,84.585,84.605,21200000.0
2008-12-26 17:42:00,84.61,84.615,84.59,84.605,38000000.0
2008-12-26 17:43:00,84.61,84.63,84.61,84.625,33600000.0
2008-12-26 17:44:00,84.625,84.64,84.625,84.64,18800000.0
2008-12-26 17:45:00,84.645,84.665,84.64,84.665,20800000.0
2008-12-26 17:46:00,84.67,84.67,84.66,84.665,12000000.0
2008-12-26 17:47:00,84.665,84.665,84.63,84.635,29600000.0
2008-12-26 17:48:00,84.63,84.635,84.625,84.63,8400000.0
2008-12-26 17:49:00,84.64,84.665,84.64,84.66,16400000.0
2008-12-26 17:50:00,84.665,84.665,84.64,84.65,18800000.0
2008-12-26 17:51:00,84.65,84.66,84.64,84.64,13200000.0
2008-12-26 17:52:00,84.635,84.645,84.625,84.635,23600000.0
2008-12-26 17:53:00,84.635,84.65,84.635,84.65,18000000.0
2008-12-26 17:54:00,84.645,84.655,84.645,84.655,12800000.0
2008-12-26 17:55:00,84.66,84.665,84.645,84.66,29600000.0
2008-12-26 17:56:00,84.66,84.66,84.65,84.655,19600000.0
2008-12-26 17:57:00,84.65,84.685,84.65,84.675,34400000.0
2008-12-26 17:58:00,84.68,84.685,84.68,84.685,3600000.0
2008-12-26 17:59:00,84.68,84.725,84.68,84.725,14000000.0
2008-12-26 18:00:00,84.72,84.735,84.69,84.71,97600000.0
2008-12-26 18:01:00,84.71,84.71,84.7,84.705,18800000.0
2008-12-26 18:02:00,84.7,84.71,84.7,84.71,17200000.0
2008-12-26 18:03:00,84.705,84.71,84.705,84.71,2400000.0
2008-12-26 18:04:00,84.705,84.725,84.705,84.715,20000000.0
2008-12-26 18:05:00,84.72,84.73,84.71,84.715,44000000.0
2008-12-26 18:06:00,84.71,84.715,84.7,84.71,20400000.0
2008-12-26 18:07:00,84.705,84.705,84.695,84.705,7200000.0
2008-12-26 18:08:00,84.71,84.715,84.695,84.7,32800000.0
2008-12-26 18:09:00,84.7,84.705,84.69,84.7,46000000.0
2008-12-26 18:10:00,84.7,84.71,84.7,84.7,15600000.0
2008-12-26 18:11:00,84.705,84.715,84.695,84.7,19200000.0
2008-12-26 18:12:00,84.7,84.73,84.69,84.72,57200000.0
2008-12-26 18:13:00,84.715,84.76,84.705,84.72,102000000.0
2008-12-26 18:14:00,84.71,84.715,84.7,84.7,35600000.0
2008-12-26 18:15:00,84.71,84.75,84.705,84.74,32400000.0
2008-12-26 18:16:00,84.725,84.74,84.725,84.74,12000000.0
2008-12-26 18:17:00,84.725,84.75,84.725,84.745,9600000.0
2008-12-26 18:18:00,84.735,84.75,84.715,84.74,26800000.0
2008-12-26 18:19:00,84.73,84.74,84.73,84.73,3600000.0
2008-12-26 18:20:00,84.725,84.75,84.715,84.75,38000000.0
2008-12-26 18:21:00,84.74,84.75,84.73,84.735,23600000.0
2008-12-26 18:22:00,84.745,84.75,84.735,84.735,7200000.0
2008-12-26 18:23:00,84.74,84.74,84.73,84.735,4800000.0
2008-12-26 18:24:00,84.74,84.74,84.73,84.735,12000000.0
2008-12-26 18:25:00,84.75,84.75,84.73,84.75,22000000.0
2008-12-26 18:26:00,84.75,84.75,84.74,84.74,26800000.0
2008-12-26 18:27:00,84.735,84.75,84.725,84.725,26400000.0
2008-12-26 18:28:00,84.715,84.73,84.695,84.695,18800000.0
2008-12-26 18:29:00,84.7,84.72,84.695,84.7,9600000.0
2008-12-26 18:30:00,84.7,84.71,84.7,84.7,9600000.0
2008-12-26 18:31:00,84.705,84.71,84.705,84.705,14800000.0
2008-12-26 18:32:00,84.7,84.71,84.7,84.705,30000000.0
2008-12-26 18:33:00,84.695,84.7,84.69,84.7,4800000.0
2008-12-26 18:34:00,84.71,84.73,84.71,84.72,18800000.0
2008-12-26 18:35:00,84.73,84.73,84.675,84.7,48400000.0
2008-12-26 18:36:00,84.69,84.725,84.605,84.61,41600000.0
2008-12-26 18:37:00,84.595,84.695,84.44,84.685,146000000.0
2008-12-26 18:38:00,84.685,84.695,84.63,84.635,34600000.0
2008-12-26 18:39:00,84.65,84.655,84.65,84.655,2800000.0
2008-12-26 18:40:00,84.64,84.645,84.64,84.645,4000000.0
2008-12-26 18:41:00,84.64,84.64,84.64,84.64,1200000.0
2008-12-26 18:42:00,84.63,84.645,84.63,84.645,14000000.0
2008-12-26 18:43:00,84.64,84.655,84.64,84.65,8800000.0
2008-12-26 18:44:00,84.655,84.655,84.65,84.655,10400000.0
2008-12-26 18:45:00,84.655,84.655,84.655,84.655,2400000.0
2008-12-26 18:46:00,84.65,84.65,84.65,84.65,1600000.0
2008-12-26 18:47:00,84.613,84.626,84.613,84.626,8000000.0
2008-12-26 18:48:00,84.655,84.665,84.65,84.655,27600000.0
2008-12-26 18:49:00,84.655,84.67,84.645,84.66,33200000.0
2008-12-26 18:50:00,84.66,84.66,84.64,84.65,19200000.0
2008-12-26 18:51:00,84.655,84.66,84.655,84.655,14400000.0
2008-12-26 18:52:00,84.655,84.655,84.64,84.65,15200000.0
2008-12-26 18:53:00,84.645,84.645,84.645,84.645,1600000.0
2008-12-26 18:54:00,84.65,84.665,84.65,84.665,6400000.0
2008-12-26 18:55:00,84.655,84.655,84.65,84.655,5200000.0
2008-12-26 18:56:00,84.66,84.66,84.655,84.655,2400000.0
2008-12-26 18:57:00,84.655,84.665,84.655,84.665,6400000.0
2008-12-26 18:58:00,84.655,84.665,84.655,84.665,12800000.0
2008-12-26 18:59:00,84.67,84.685,84.65,84.675,36000000.0
2008-12-26 19:00:00,84.68,84.715,84.68,84.715,28800000.0
2008-12-26 19:01:00,84.715,84.725,84.71,84.72,16800000.0
2008-12-26 19:02:00,84.72,84.725,84.72,84.72,9600000.0
2008-12-26 19:03:00,84.775,84.775,84.745,84.755,30000000.0
2008-12-26 19:04:00,84.76,84.76,84.75,84.75,11200000.0
2008-12-26 19:05:00,84.75,84.76,84.75,84.76,20400000.0
2008-12-26 19:06:00,84.75,84.8,84.75,84.8,55200000.0
2008-12-26 19:07:00,84.805,84.83,84.805,84.83,54400000.0
2008-12-26 19:08:00,84.83,84.835,84.81,84.815,31600000.0
2008-12-26 19:09:00,84.815,84.845,84.815,84.845,24000000.0
2008-12-26 19:10:00,84.84,84.84,84.81,84.815,18000000.0
2008-12-26 19:11:00,84.815,84.82,84.785,84.815,26800000.0
2008-12-26 19:12:00,84.81,84.815,84.81,84.81,26800000.0
2008-12-26 19:13:00,84.81,84.81,84.8,84.805,24000000.0
2008-12-26 19:14:00,84.8,84.835,84.8,84.835,25600000.0
2008-12-26 19:15:00,84.83,84.845,84.81,84.845,21600000.0
2008-12-26 19:16:00,84.84,84.84,84.83,84.83,2400000.0
2008-12-26 19:17:00,84.815,84.825,84.795,84.8,24000000.0
2008-12-26 19:18:00,84.795,84.795,84.785,84.79,7200000.0
2008-12-26 19:19:00,84.79,84.79,84.765,84.775,34400000.0
2008-12-26 19:20:00,84.77,84.785,84.77,84.785,28800000.0
2008-12-26 19:21:00,84.785,84.785,84.785,84.785,4400000.0
2008-12-26 19:22:00,84.785,84.785,84.785,84.785,1600000.0
2008-12-26 19:23:00,84.78,84.78,84.775,84.78,4400000.0
2008-12-26 19:24:00,84.775,84.79,84.775,84.79,4400000.0
2008-12-26 19:25:00,84.795,84.795,84.795,84.795,4000000.0
2008-12-26 19:26:00,84.795,84.795,84.725,84.725,30200000.0
2008-12-26 19:27:00,84.745,84.765,84.72,84.735,89400000.0
2008-12-26 19:28:00,84.74,84.75,84.74,84.75,29600000.0
2008-12-26 19:29:00,84.75,84.75,84.73,84.73,26000000.0
2008-12-26 19:30:00,84.725,84.77,84.715,84.77,22800000.0
2008-12-26 19:31:00,84.78,84.78,84.78,84.78,2400000.0
2008-12-26 19:32:00,84.77,84.775,84.745,84.77,14800000.0
2008-12-26 19:33:00,84.78,84.805,84.675,84.795,50800000.0
2008-12-26 19:34:00,84.795,84.805,84.79,84.805,10400000.0
2008-12-26 19:35:00,84.8,84.8,84.7,84.715,23000000.0
2008-12-26 19:36:00,84.715,84.715,84.715,84.715,1600000.0
2008-12-26 19:37:00,84.715,84.735,84.715,84.725,18200000.0
2008-12-26 19:38:00,84.725,84.735,84.725,84.735,15200000.0
2008-12-26 19:39:00,84.74,84.745,84.735,84.74,16400000.0
2008-12-26 19:40:00,84.735,84.735,84.675,84.71,30400000.0
2008-12-26 19:41:00,84.71,84.72,84.71,84.71,20400000.0
2008-12-26 19:42:00,84.72,84.725,84.71,84.725,23200000.0
2008-12-26 19:43:00,84.73,84.74,84.7,84.7,26800000.0
2008-12-26 19:44:00,84.7,84.705,84.7,84.7,29600000.0
2008-12-26 19:45:00,84.705,84.73,84.705,84.725,28800000.0
2008-12-26 19:46:00,84.72,84.725,84.72,84.72,9200000.0
2008-12-26 19:47:00,84.725,84.755,84.72,84.75,34400000.0
2008-12-26 19:48:00,84.755,84.825,84.755,84.81,6800000.0
2008-12-26 19:49:00,84.81,84.835,84.81,84.835,10400000.0
2008-12-26 19:50:00,84.805,84.835,84.805,84.835,15200000.0
2008-12-26 19:51:00,84.84,84.845,84.84,84.845,9200000.0
2008-12-26 19:52:00,84.84,84.865,84.84,84.865,13600000.0
2008-12-26 19:53:00,84.875,84.875,84.865,84.87,14800000.0
2008-12-26 19:54:00,84.847,84.85,84.815,84.832,57600000.0
2008-12-26 19:55:00,84.86,84.87,84.86,84.86,5200000.0
2008-12-26 19:56:00,84.88,84.905,84.88,84.9,32400000.0
2008-12-26 19:57:00,84.91,84.91,84.9,84.905,17600000.0
2008-12-26 19:58:00,84.915,84.925,84.915,84.92,20000000.0
2008-12-26 19:59:00,84.91,84.91,84.89,84.895,20000000.0
2008-12-26 20:00:00,84.89,84.89,84.845,84.875,65000000.0
2008-12-26 20:01:00,84.875,84.875,84.865,84.87,10000000.0
2008-12-26 20:02:00,84.86,84.865,84.78,84.78,42400000.0
2008-12-26 20:03:00,84.785,84.795,84.785,84.795,16000000.0
2008-12-26 20:04:00,84.788,84.788,84.766,84.782,12800000.0
2008-12-26 20:05:00,84.8,84.8,84.8,84.8,2400000.0
2008-12-26 20:06:00,84.795,84.835,84.795,84.83,12000000.0
2008-12-26 20:07:00,84.835,84.84,84.835,84.84,3600000.0
2008-12-26 20:08:00,84.805,84.805,84.805,84.805,4800000.0
2008-12-26 20:09:00,84.83,84.855,84.83,84.835,12400000.0
2008-12-26 20:10:00,84.85,84.86,84.835,84.85,18000000.0
2008-12-26 20:11:00,84.85,84.85,84.835,84.835,8400000.0
2008-12-26 20:12:00,84.83,84.835,84.825,84.825,16800000.0
2008-12-26 20:13:00,84.815,84.815,84.8,84.8,70800000.0
2008-12-26 20:14:00,84.805,84.81,84.8,84.81,9600000.0
2008-12-26 20:15:00,84.795,84.825,84.795,84.82,20800000.0
2008-12-26 20:16:00,84.82,84.83,84.81,84.83,12000000.0
2008-12-26 20:17:00,84.84,84.85,84.84,84.85,8400000.0
2008-12-26 20:18:00,84.85,84.855,84.84,84.845,16800000.0
2008-12-26 20:19:00,84.845,84.85,84.84,84.84,3600000.0
2008-12-26 20:20:00,84.835,84.85,84.835,84.85,4800000.0
2008-12-26 20:21:00,84.815,84.815,84.815,84.815,1600000.0
2008-12-26 20:22:00,84.82,84.838,84.82,84.828,4400000.0
2008-12-26 20:23:00,84.83,84.86,84.83,84.86,22800000.0
2008-12-26 20:24:00,84.865,84.87,84.84,84.84,18000000.0
2008-12-26 20:25:00,84.84,84.845,84.835,84.835,8400000.0
2008-12-26 20:26:00,84.845,84.845,84.83,84.835,10800000.0
2008-12-26 20:27:00,84.835,84.835,84.79,84.81,13200000.0
2008-12-26 20:28:00,84.81,84.83,84.81,84.825,8400000.0
2008-12-26 20:29:00,84.825,84.825,84.805,84.82,12000000.0
2008-12-26 20:30:00,84.83,84.83,84.815,84.825,20400000.0
2008-12-26 20:31:00,84.83,84.83,84.82,84.825,4800000.0
2008-12-26 20:32:00,84.81,84.825,84.81,84.825,12000000.0
2008-12-26 20:33:00,84.83,84.83,84.82,84.825,3600000.0
2008-12-26 20:34:00,84.82,84.82,84.81,84.82,6000000.0
2008-12-26 20:35:00,84.825,84.835,84.825,84.83,13200000.0
2008-12-26 20:36:00,84.83,84.83,84.75,84.77,16800000.0
2008-12-26 20:37:00,84.775,84.775,84.765,84.77,9600000.0
2008-12-26 20:38:00,84.77,84.775,84.77,84.775,7200000.0
2008-12-26 20:39:00,84.775,84.775,84.745,84.755,15600000.0
2008-12-26 20:40:00,84.724,84.732,84.724,84.724,6000000.0
2008-12-26 20:41:00,84.745,84.745,84.74,84.745,3600000.0
2008-12-26 20:42:00,84.74,84.745,84.74,84.745,2400000.0
2008-12-26 20:43:00,84.745,84.745,84.735,84.735,7200000.0
2008-12-26 20:44:00,84.74,84.74,84.715,84.725,20800000.0
2008-12-26 20:45:00,84.725,84.725,84.705,84.705,6000000.0
2008-12-26 20:46:00,84.71,84.715,84.705,84.715,4800000.0
2008-12-26 20:47:00,84.71,84.715,84.71,84.715,2400000.0
2008-12-26 20:48:00,84.71,84.71,84.7,84.7,4800000.0
2008-12-26 20:49:00,84.695,84.7,84.695,84.7,4800000.0
2008-12-26 20:50:00,84.685,84.7,84.685,84.7,5200000.0
2008-12-26 20:51:00,84.705,84.715,84.705,84.705,3600000.0
2008-12-26 20:52:00,84.71,84.71,84.7,84.7,3600000.0
2008-12-26 20:53:00,84.7,84.73,84.7,84.72,16800000.0
2008-12-26 20:54:00,84.72,84.72,84.715,84.715,2400000.0
2008-12-26 20:55:00,84.705,84.725,84.705,84.725,11200000.0
2008-12-26 20:56:00,84.74,84.765,84.735,84.75,28400000.0
2008-12-26 20:57:00,84.755,84.755,84.73,84.735,20400000.0
2008-12-26 20:58:00,84.735,84.755,84.73,84.75,11600000.0
2008-12-26 20:59:00,84.76,84.76,84.725,84.75,20800000.0
2008-12-26 21:00:00,84.75,84.75,84.73,84.73,10800000.0
2008-12-26 21:01:00,84.73,84.74,84.73,84.74,4800000.0
2008-12-26 21:02:00,84.74,84.78,84.73,84.775,36400000.0
2008-12-26 21:03:00,84.765,84.765,84.75,84.75,6800000.0
2008-12-26 21:04:00,84.75,84.75,84.715,84.72,28000000.0
2008-12-26 21:05:00,84.725,84.745,84.725,84.735,34400000.0
2008-12-26 21:06:00,84.74,84.775,84.735,84.765,14800000.0
2008-12-26 21:07:00,84.77,84.82,84.735,84.75,117600000.0
2008-12-26 21:08:00,84.75,84.76,84.745,84.76,25600000.0
2008-12-26 21:09:00,84.76,84.76,84.745,84.745,17600000.0
2008-12-26 21:10:00,84.75,84.75,84.745,84.75,42800000.0
2008-12-26 21:11:00,84.75,84.75,84.75,84.75,21200000.0
2008-12-26 21:12:00,84.75,84.75,84.735,84.735,7600000.0
2008-12-26 21:13:00,84.73,84.74,84.73,84.735,12800000.0
2008-12-26 21:14:00,84.735,84.74,84.73,84.74,8800000.0
2008-12-26 21:15:00,84.75,84.795,84.735,84.785,48000000.0
2008-12-26 21:16:00,84.78,84.785,84.78,84.78,10800000.0
2008-12-26 21:17:00,84.78,84.78,84.78,84.78,1200000.0
2008-12-26 21:18:00,84.775,84.775,84.765,84.765,4000000.0
2008-12-26 21:19:00,84.76,84.77,84.75,84.765,12800000.0
2008-12-26 21:20:00,84.76,84.775,84.76,84.775,13600000.0
2008-12-26 21:21:00,84.775,84.775,84.775,84.775,2400000.0
2008-12-26 21:22:00,84.775,84.8,84.775,84.79,15600000.0
2008-12-26 21:23:00,84.79,84.795,84.79,84.795,5600000.0
2008-12-26 21:24:00,84.785,84.815,84.785,84.79,15200000.0
2008-12-26 21:25:00,84.795,84.805,84.79,84.795,23600000.0
2008-12-26 21:26:00,84.8,84.8,84.79,84.795,16800000.0
2008-12-26 21:27:00,84.79,84.83,84.79,84.83,12200000.0
2008-12-26 21:28:00,84.825,84.825,84.815,84.825,3600000.0
2008-12-26 21:29:00,84.805,84.805,84.805,84.805,1600000.0
2008-12-26 21:30:00,84.825,84.825,84.825,84.825,1200000.0
2008-12-26 21:31:00,84.805,84.825,84.805,84.82,16000000.0
2008-12-26 21:32:00,84.815,84.82,84.815,84.82,2400000.0
2008-12-26 21:33:00,84.805,84.81,84.785,84.79,18000000.0
2008-12-26 21:34:00,84.8,84.805,84.8,84.805,2400000.0
2008-12-26 21:35:00,84.8,84.8,84.8,84.8,1200000.0
2008-12-26 21:36:00,84.805,84.835,84.805,84.83,11600000.0
2008-12-26 21:37:00,84.79,84.795,84.77,84.775,22400000.0
2008-12-26 21:38:00,84.77,84.795,84.77,84.79,14800000.0
2008-12-26 21:39:00,84.795,84.795,84.785,84.79,4800000.0
2008-12-26 21:40:00,84.785,84.805,84.775,84.775,15600000.0
2008-12-26 21:41:00,84.78,84.79,84.775,84.775,8000000.0
2008-12-26 21:42:00,84.77,84.77,84.77,84.77,5200000.0
2008-12-26 21:43:00,84.77,84.77,84.77,84.77,2600000.0
2008-12-26 21:44:00,84.77,84.795,84.77,84.795,19400000.0
2008-12-26 21:45:00,84.78,84.8,84.78,84.795,18400000.0
2008-12-26 21:46:00,84.795,84.8,84.79,84.79,10400000.0
2008-12-26 21:47:00,84.795,84.795,84.79,84.79,5200000.0
2008-12-26 21:48:00,84.795,84.795,84.79,84.79,5200000.0
2008-12-26 21:49:00,84.795,84.795,84.78,84.78,7200000.0
2008-12-26 21:50:00,84.78,84.79,84.765,84.79,16800000.0
2008-12-26 21:51:00,84.785,84.79,84.78,84.79,8000000.0
2008-12-26 21:52:00,84.785,84.805,84.785,84.8,6000000.0
2008-12-26 21:53:00,84.81,84.81,84.8,84.8,8400000.0
2008-12-26 21:54:00,84.795,84.8,84.795,84.8,2400000.0
2008-12-26 21:55:00,84.81,84.81,84.79,84.805,24400000.0
2008-12-26 21:56:00,84.8,84.82,84.785,84.795,14400000.0
2008-12-26 21:57:00,84.79,84.795,84.765,84.79,19200000.0
2008-12-26 21:58:00,84.78,84.8,84.77,84.8,24000000.0
2008-12-26 21:59:00,84.8,84.825,84.795,84.81,26800000.0
2008-12-26 22:00:00,84.795,84.84,84.785,84.805,33600000.0
2008-12-26 22:01:00,84.81,84.81,84.805,84.81,4800000.0
2008-12-26 22:02:00,84.815,84.815,84.77,84.77,16800000.0
2008-12-26 22:03:00,84.78,84.795,84.64,84.715,40600000.0
2008-12-26 22:04:00,84.705,84.73,84.705,84.73,7200000.0
2008-12-26 22:05:00,84.735,84.735,84.685,84.7,21600000.0
2008-12-26 22:06:00,84.705,84.715,84.705,84.71,4800000.0
2008-12-26 22:07:00,84.705,84.775,84.705,84.75,45200000.0
2008-12-26 22:08:00,84.745,84.79,84.735,84.745,91400000.0
2008-12-26 22:09:00,84.74,84.745,84.7,84.72,17200000.0
2008-12-26 22:10:00,84.73,84.735,84.69,84.7,12000000.0
2008-12-26 22:11:00,84.69,84.72,84.68,84.72,50000000.0
2008-12-26 22:12:00,84.725,84.735,84.705,84.73,27600000.0
2008-12-26 22:13:00,84.725,84.75,84.72,84.745,23000000.0
2008-12-26 22:14:00,84.745,84.755,84.71,84.755,15200000.0
2008-12-26 22:15:00,84.75,84.765,84.74,84.75,10800000.0
2008-12-26 22:16:00,84.755,84.775,84.755,84.775,8000000.0
2008-12-26 22:17:00,84.77,84.77,84.755,84.755,3600000.0
2008-12-26 22:18:00,84.735,84.76,84.725,84.755,13600000.0
2008-12-26 22:19:00,84.745,84.765,84.74,84.755,21200000.0
2008-12-26 22:20:00,84.75,84.78,84.745,84.78,9200000.0
2008-12-26 22:21:00,84.78,84.8,84.78,84.8,20400000.0
2008-12-26 22:22:00,84.795,84.795,84.775,84.79,16800000.0
2008-12-26 22:23:00,84.795,84.805,84.79,84.805,4800000.0
2008-12-26 22:24:00,84.77,84.815,84.77,84.815,11400000.0
2008-12-26 22:25:00,84.82,84.845,84.79,84.84,14400000.0
2008-12-26 22:26:00,84.835,84.835,84.81,84.82,14400000.0
2008-12-26 22:27:00,84.815,84.86,84.815,84.855,36000000.0
2008-12-26 22:28:00,84.845,84.875,84.825,84.855,42000000.0
2008-12-26 22:29:00,84.87,84.87,84.855,84.86,9600000.0
2008-12-26 22:30:00,84.855,84.86,84.855,84.855,4800000.0
2008-12-26 22:31:00,84.845,84.85,84.825,84.85,12000000.0
2008-12-26 22:32:00,84.845,84.845,84.825,84.83,12000000.0
2008-12-26 22:33:00,84.83,84.84,84.795,84.84,15600000.0
2008-12-26 22:34:00,84.82,84.84,84.82,84.84,9000000.0
2008-12-26 22:35:00,84.83,84.835,84.82,84.83,7200000.0
2008-12-26 22:36:00,84.835,84.85,84.81,84.81,15600000.0
2008-12-26 22:37:00,84.805,84.81,84.79,84.795,13200000.0
2008-12-26 22:38:00,84.78,84.78,84.78,84.78,4800000.0
2008-12-26 22:39:00,84.785,84.81,84.785,84.81,7000000.0
2008-12-26 22:40:00,84.795,84.8,84.795,84.795,3600000.0
2008-12-26 22:41:00,84.775,84.775,84.775,84.775,1800000.0
2008-12-26 22:42:00,84.795,84.795,84.785,84.795,8400000.0
2008-12-26 22:43:00,84.79,84.8,84.785,84.79,14400000.0
2008-12-26 22:44:00,84.795,84.8,84.78,84.8,10800000.0
2008-12-26 22:45:00,84.795,84.815,84.795,84.81,18000000.0
2008-12-26 22:46:00,84.805,84.845,84.805,84.845,7200000.0
2008-12-26 22:47:00,84.835,84.85,84.795,84.795,9600000.0
2008-12-26 22:48:00,84.805,84.855,84.805,84.855,35800000.0
2008-12-26 22:49:00,84.855,84.855,84.835,84.835,13200000.0
2008-12-26 22:50:00,84.825,84.86,84.82,84.86,21200000.0
2008-12-26 22:51:00,84.86,84.88,84.83,84.855,13000000.0
2008-12-26 22:52:00,84.855,84.875,84.855,84.875,4800000.0
2008-12-26 22:53:00,84.88,84.88,84.845,84.86,14000000.0
2008-12-26 22:54:00,84.88,84.88,84.855,84.87,15600000.0
2008-12-26 22:55:00,84.885,84.915,84.885,84.91,16800000.0
2008-12-26 22:56:00,84.91,84.91,84.855,84.865,12000000.0
2008-12-26 22:57:00,84.86,84.9,84.855,84.89,32400000.0
2008-12-26 22:58:00,84.9,84.9,84.865,84.88,20400000.0
2008-12-26 22:59:00,84.885,84.9,84.875,84.895,16400000.0
2008-12-26 23:00:00,84.91,84.91,84.865,84.865,24000000.0
2008-12-26 23:01:00,84.865,84.865,84.825,84.83,42000000.0
2008-12-26 23:02:00,84.825,84.88,84.825,84.88,29400000.0
2008-12-26 23:03:00,84.895,84.93,84.885,84.91,74200000.0
2008-12-26 23:04:00,84.905,84.945,84.875,84.875,55200000.0
2008-12-26 23:05:00,84.875,84.885,84.86,84.86,13200000.0
2008-12-26 23:06:00,84.86,84.875,84.835,84.875,16800000.0
2008-12-26 23:07:00,84.875,84.885,84.875,84.885,8400000.0
2008-12-26 23:08:00,84.875,84.885,84.845,84.86,30600000.0
2008-12-26 23:09:00,84.855,84.855,84.845,84.845,3600000.0
2008-12-26 23:10:00,84.85,84.855,84.83,84.85,10800000.0
2008-12-26 23:11:00,84.855,84.855,84.84,84.855,10800000.0
2008-12-26 23:12:00,84.82,84.855,84.81,84.845,16800000.0
2008-12-26 23:13:00,84.84,84.845,84.81,84.815,22800000.0
2008-12-26 23:14:00,84.815,84.82,84.805,84.82,9600000.0
2008-12-26 23:15:00,84.815,84.835,84.81,84.825,25200000.0
2008-12-26 23:16:00,84.835,84.86,84.835,84.845,14400000.0
2008-12-26 23:17:00,84.855,84.86,84.85,84.855,8400000.0
2008-12-26 23:18:00,84.87,84.875,84.85,84.875,18000000.0
2008-12-26 23:19:00,84.875,84.88,84.85,84.855,15600000.0
2008-12-26 23:20:00,84.823,84.833,84.823,84.831,16800000.0
2008-12-26 23:21:00,84.835,84.865,84.815,84.815,23800000.0
2008-12-26 23:22:00,84.825,84.825,84.795,84.795,21000000.0
2008-12-26 23:23:00,84.795,84.825,84.785,84.79,15600000.0
2008-12-26 23:24:00,84.795,84.83,84.785,84.79,27600000.0
2008-12-26 23:25:00,84.795,84.865,84.795,84.865,24000000.0
2008-12-26 23:26:00,84.86,84.88,84.795,84.865,94400000.0
2008-12-26 23:27:00,84.81,84.85,84.73,84.78,56200000.0
2008-12-26 23:28:00,84.78,84.8,84.775,84.79,16800000.0
2008-12-26 23:29:00,84.795,84.81,84.765,84.805,31600000.0
2008-12-26 23:30:00,84.81,84.81,84.795,84.81,21400000.0
2008-12-26 23:31:00,84.805,84.81,84.76,84.805,44000000.0
2008-12-26 23:32:00,84.81,84.835,84.785,84.805,16800000.0
2008-12-26 23:33:00,84.8,84.81,84.795,84.81,7200000.0
2008-12-26 23:34:00,84.805,84.805,84.785,84.79,9400000.0
2008-12-26 23:35:00,84.785,84.795,84.78,84.785,6000000.0
2008-12-26 23:36:00,84.775,84.785,84.775,84.785,2200000.0
2008-12-26 23:37:00,84.79,84.79,84.78,84.785,6000000.0
2008-12-26 23:38:00,84.79,84.795,84.785,84.795,6600000.0
2008-12-26 23:39:00,84.795,84.795,84.78,84.78,9000000.0
2008-12-26 23:40:00,84.79,84.79,84.79,84.79,2000000.0
2008-12-26 23:41:00,84.79,84.79,84.725,84.725,19000000.0
2008-12-26 23:42:00,84.73,84.735,84.73,84.735,2200000.0
2008-12-26 23:43:00,84.73,84.73,84.73,84.73,1200000.0
2008-12-26 23:44:00,84.73,84.745,84.725,84.73,4800000.0
2008-12-26 23:45:00,84.725,84.725,84.705,84.705,14400000.0
2008-12-26 23:46:00,84.695,84.72,84.685,84.72,13000000.0
2008-12-26 23:47:00,84.735,84.74,84.715,84.74,14200000.0
2008-12-26 23:48:00,84.735,84.745,84.72,84.745,9600000.0
2008-12-26 23:49:00,84.76,84.81,84.76,84.81,13200000.0
2008-12-26 23:50:00,84.815,84.82,84.81,84.81,8400000.0
2008-12-26 23:51:00,84.815,84.825,84.78,84.785,16800000.0
2008-12-26 23:52:00,84.805,84.825,84.805,84.815,4800000.0
2008-12-26 23:53:00,84.82,84.83,84.82,84.83,8400000.0
2008-12-26 23:54:00,84.84,84.85,84.84,84.845,9600000.0
2008-12-26 23:55:00,84.85,84.85,84.75,84.775,29600000.0
2008-12-26 23:56:00,84.77,84.77,84.72,84.73,11600000.0
2008-12-26 23:57:00,84.735,84.76,84.735,84.735,18400000.0
2008-12-26 23:58:00,84.74,84.745,84.66,84.745,22800000.0
2008-12-26 23:59:00,84.75,84.775,84.745,84.765,15600000.0
2008-12-29 00:00:00,84.898,84.898,84.826,84.863,66800000.0
2008-12-29 00:01:00,84.898,84.903,84.895,84.898,32400000.0
2008-12-29 00:02:00,84.9,84.905,84.898,84.898,18800000.0
2008-12-29 00:03:00,84.92,84.92,84.907,84.907,38800000.0
2008-12-29 00:04:00,84.85,84.86,84.85,84.86,2800000.0
2008-12-29 00:05:00,84.87,84.87,84.85,84.87,17200000.0
2008-12-29 00:06:00,84.865,84.87,84.865,84.87,7600000.0
2008-12-29 00:07:00,84.865,84.865,84.86,84.86,2800000.0
2008-12-29 00:08:00,84.86,84.865,84.86,84.865,5600000.0
2008-12-29 00:09:00,84.865,84.87,84.86,84.87,5200000.0
2008-12-29 00:10:00,84.87,84.875,84.87,84.875,4000000.0
2008-12-29 00:11:00,84.87,84.87,84.87,84.87,1600000.0
2008-12-29 00:12:00,84.87,84.87,84.87,84.87,2800000.0
2008-12-29 00:13:00,84.87,84.87,84.87,84.87,1600000.0
2008-12-29 00:14:00,84.882,84.887,84.88,84.882,16000000.0
2008-12-29 00:15:00,84.87,84.87,84.87,84.87,1200000.0
2008-12-29 00:16:00,84.87,84.87,84.87,84.87,2400000.0
2008-12-29 00:17:00,84.87,84.87,84.855,84.855,22800000.0
2008-12-29 00:18:00,84.855,84.855,84.855,84.855,8800000.0
2008-12-29 00:19:00,84.865,84.865,84.855,84.855,2400000.0
2008-12-29 00:20:00,84.86,84.87,84.855,84.86,13200000.0
2008-12-29 00:21:00,84.886,84.916,84.884,84.902,43200000.0
2008-12-29 00:22:00,84.865,84.885,84.865,84.885,2400000.0
2008-12-29 00:23:00,84.885,84.904,84.885,84.904,14400000.0
2008-12-29 00:24:00,84.85,84.85,84.85,84.85,1600000.0
2008-12-29 00:25:00,84.875,84.875,84.875,84.875,2400000.0
2008-12-29 00:26:00,84.87,84.87,84.87,84.87,1400000.0
2008-12-29 00:27:00,84.885,84.89,84.885,84.89,4800000.0
2008-12-29 00:28:00,84.89,84.915,84.88,84.88,43200000.0
2008-12-29 00:29:00,84.905,84.905,84.89,84.895,14000000.0
2008-12-29 00:30:00,84.9,84.91,84.87,84.885,24800000.0
2008-12-29 00:31:00,84.885,84.9,84.885,84.9,18400000.0
2008-12-29 00:32:00,84.91,84.91,84.875,84.885,54400000.0
2008-12-29 00:33:00,84.885,84.885,84.87,84.875,7200000.0
2008-12-29 00:34:00,84.88,84.89,84.87,84.89,25200000.0
2008-12-29 00:35:00,84.9,84.9,84.9,84.9,1400000.0
2008-12-29 00:36:00,84.9,84.9,84.9,84.9,1400000.0
2008-12-29 00:37:00,84.9,84.9,84.9,84.9,5600000.0
2008-12-29 00:38:00,84.9,84.9,84.9,84.9,4400000.0
2008-12-29 00:39:00,84.9,84.9,84.9,84.9,2800000.0
2008-12-29 00:40:00,84.9,84.91,84.875,84.875,25400000.0
2008-12-29 00:41:00,84.895,84.895,84.875,84.885,25800000.0
2008-12-29 00:42:00,84.885,84.89,84.875,84.88,37000000.0
2008-12-29 00:43:00,84.88,84.88,84.845,84.845,16600000.0
2008-12-29 00:44:00,84.845,84.88,84.825,84.88,25600000.0
2008-12-29 00:45:00,84.89,84.89,84.89,84.89,4800000.0
2008-12-29 00:46:00,84.88,84.88,84.875,84.875,9600000.0
2008-12-29 00:47:00,84.875,84.885,84.865,84.885,43200000.0
2008-12-29 00:48:00,84.89,84.89,84.89,84.89,8000000.0
2008-12-29 00:49:00,84.89,84.89,84.89,84.89,1600000.0
2008-12-29 00:50:00,84.89,84.89,84.89,84.89,1600000.0
2008-12-29 00:51:00,84.902,84.906,84.885,84.885,11200000.0
2008-12-29 00:52:00,84.902,84.912,84.902,84.903,16000000.0
2008-12-29 00:53:00,84.89,84.89,84.89,84.89,3200000.0
2008-12-29 00:54:00,84.89,84.915,84.89,84.915,4400000.0
2008-12-29 00:55:00,84.88,84.88,84.88,84.88,1600000.0
2008-12-29 00:56:00,84.87,84.882,84.87,84.882,3200000.0
2008-12-29 00:57:00,84.91,84.915,84.91,84.915,11200000.0
2008-12-29 00:58:00,84.92,84.945,84.915,84.945,10800000.0
2008-12-29 00:59:00,84.95,84.96,84.95,84.96,10400000.0
2008-12-29 01:00:00,84.96,84.965,84.955,84.955,33600000.0
2008-12-29 01:01:00,84.955,84.955,84.955,84.955,8000000.0
2008-12-29 01:02:00,84.955,84.955,84.925,84.95,78600000.0
2008-12-29 01:03:00,84.945,84.965,84.945,84.965,10800000.0
2008-12-29 01:04:00,84.933,84.957,84.926,84.945,19200000.0
2008-12-29 01:05:00,84.965,84.97,84.965,84.965,13800000.0
2008-12-29 01:06:00,84.965,84.975,84.965,84.975,7600000.0
2008-12-29 01:07:00,84.975,84.975,84.915,84.935,58000000.0
2008-12-29 01:08:00,84.93,84.965,84.93,84.965,14800000.0
2008-12-29 01:09:00,84.965,84.965,84.915,84.935,56400000.0
2008-12-29 01:10:00,84.94,84.95,84.925,84.935,31200000.0
2008-12-29 01:11:00,84.935,84.95,84.935,84.935,25000000.0
2008-12-29 01:12:00,84.94,84.94,84.94,84.94,4200000.0
2008-12-29 01:13:00,84.94,85.005,84.94,85.005,12400000.0
2008-12-29 01:14:00,85.0,85.01,84.995,84.995,20200000.0
2008-12-29 01:15:00,84.995,84.995,84.91,84.96,31200000.0
2008-12-29 01:16:00,84.975,84.99,84.975,84.975,64600000.0
2008-12-29 01:17:00,84.98,85.0,84.975,85.0,89000000.0
2008-12-29 01:18:00,85.0,85.0,84.975,84.98,19000000.0
2008-12-29 01:19:00,84.99,85.01,84.99,85.005,40000000.0
2008-12-29 01:20:00,85.01,85.01,84.965,84.99,96600000.0
2008-12-29 01:21:00,84.98,84.99,84.975,84.99,20400000.0
2008-12-29 01:22:00,84.925,84.966,84.911,84.928,38400000.0
2008-12-29 01:23:00,84.99,84.99,84.975,84.985,47600000.0
2008-12-29 01:24:00,84.985,84.985,84.985,84.985,4800000.0
2008-12-29 01:25:00,84.985,84.995,84.985,84.99,5600000.0
2008-12-29 01:26:00,84.99,84.995,84.985,84.995,36000000.0
2008-12-29 01:27:00,84.995,85.0,84.995,85.0,12000000.0
2008-12-29 01:28:00,84.995,85.01,84.995,85.01,8400000.0
2008-12-29 01:29:00,85.01,85.01,85.0,85.005,20400000.0
2008-12-29 01:30:00,85.0,85.0,85.0,85.0,2800000.0
2008-12-29 01:31:00,85.005,85.005,85.005,85.005,1200000.0
2008-12-29 01:32:00,85.0,85.0,84.98,84.98,22400000.0
2008-12-29 01:33:00,84.98,84.995,84.98,84.995,22800000.0
2008-12-29 01:34:00,84.985,85.005,84.985,85.005,6000000.0
2008-12-29 01:35:00,85.01,85.01,85.0,85.01,6000000.0
2008-12-29 01:36:00,85.015,85.05,85.01,85.045,75800000.0
2008-12-29 01:37:00,85.04,85.07,85.025,85.065,71800000.0
2008-12-29 01:38:00,85.06,85.08,85.06,85.075,23000000.0
2008-12-29 01:39:00,85.09,85.1,85.03,85.035,29200000.0
2008-12-29 01:40:00,85.055,85.06,85.015,85.03,19200000.0
2008-12-29 01:41:00,85.025,85.04,85.01,85.025,44400000.0
2008-12-29 01:42:00,85.025,85.045,85.005,85.04,61200000.0
2008-12-29 01:43:00,85.045,85.06,85.035,85.055,21200000.0
2008-12-29 01:44:00,85.065,85.08,85.065,85.065,41000000.0
2008-12-29 01:45:00,85.065,85.065,85.045,85.045,59200000.0
2008-12-29 01:46:00,85.045,85.045,84.975,84.975,200400000.0
2008-12-29 01:47:00,84.98,85.01,84.97,85.005,170400000.0
2008-12-29 01:48:00,85.005,85.025,85.0,85.02,79600000.0
2008-12-29 01:49:00,85.015,85.025,85.015,85.02,20800000.0
2008-12-29 01:50:00,85.025,85.035,85.015,85.015,31200000.0
2008-12-29 01:51:00,85.015,85.015,85.0,85.01,10800000.0
2008-12-29 01:52:00,85.005,85.01,85.005,85.01,6000000.0
2008-12-29 01:53:00,85.005,85.02,85.005,85.015,14400000.0
2008-12-29 01:54:00,85.025,85.03,85.025,85.03,2800000.0
2008-12-29 01:55:00,85.025,85.025,85.025,85.025,1600000.0
2008-12-29 01:56:00,85.03,85.04,85.02,85.02,26800000.0
2008-12-29 01:57:00,85.02,85.02,84.955,85.005,63600000.0
2008-12-29 01:58:00,85.0,85.015,85.0,85.015,3200000.0
2008-12-29 01:59:00,85.02,85.02,85.02,85.02,1600000.0
2008-12-29 02:00:00,85.025,85.03,85.025,85.025,8000000.0
2008-12-29 02:01:00,85.025,85.03,84.93,84.945,86400000.0
2008-12-29 02:02:00,84.945,84.955,84.94,84.945,131200000.0
2008-12-29 02:03:00,84.94,84.975,84.94,84.975,65600000.0
2008-12-29 02:04:00,84.97,84.97,84.94,84.94,52800000.0
2008-12-29 02:05:00,84.945,84.95,84.925,84.925,94400000.0
2008-12-29 02:06:00,84.925,84.95,84.92,84.95,62400000.0
2008-12-29 02:07:00,84.955,84.96,84.955,84.96,14400000.0
2008-12-29 02:08:00,84.965,84.98,84.965,84.97,19200000.0
2008-12-29 02:09:00,84.965,84.97,84.96,84.965,38400000.0
2008-12-29 02:10:00,84.97,84.98,84.965,84.965,19200000.0
2008-12-29 02:11:00,84.965,84.98,84.96,84.97,48000000.0
2008-12-29 02:12:00,84.965,84.965,84.965,84.965,1600000.0
2008-12-29 02:13:00,84.955,84.965,84.95,84.96,14400000.0
2008-12-29 02:14:00,84.965,84.975,84.945,84.96,46200000.0
2008-12-29 02:15:00,84.955,84.97,84.95,84.97,24000000.0
2008-12-29 02:16:00,84.965,85.04,84.95,84.995,71600000.0
2008-12-29 02:17:00,85.01,85.04,84.99,85.04,41400000.0
2008-12-29 02:18:00,85.045,85.05,85.035,85.035,55200000.0
2008-12-29 02:19:00,85.04,85.065,85.035,85.06,57200000.0
2008-12-29 02:20:00,85.065,85.065,85.035,85.04,92600000.0
2008-12-29 02:21:00,85.045,85.06,85.035,85.045,44400000.0
2008-12-29 02:22:00,85.045,85.06,85.04,85.04,70800000.0
2008-12-29 02:23:00,85.035,85.04,85.035,85.035,21400000.0
2008-12-29 02:24:00,85.027,85.037,84.99,84.991,30000000.0
2008-12-29 02:25:00,85.035,85.04,85.03,85.03,25000000.0
2008-12-29 02:26:00,85.02,85.08,85.01,85.015,46400000.0
2008-12-29 02:27:00,85.02,85.08,85.015,85.065,95000000.0
2008-12-29 02:28:00,85.065,85.07,85.055,85.06,43000000.0
2008-12-29 02:29:00,85.065,85.11,85.065,85.11,94800000.0
2008-12-29 02:30:00,85.095,85.1,85.075,85.1,108400000.0
2008-12-29 02:31:00,85.09,85.15,85.09,85.11,110000000.0
2008-12-29 02:32:00,85.11,85.15,85.11,85.12,104000000.0
2008-12-29 02:33:00,85.125,85.13,85.07,85.09,93600000.0
2008-12-29 02:34:00,85.1,85.11,85.085,85.09,38200000.0
2008-12-29 02:35:00,85.095,85.105,85.085,85.09,25600000.0
2008-12-29 02:36:00,85.085,85.095,85.075,85.075,32000000.0
2008-12-29 02:37:00,85.07,85.1,85.07,85.08,97000000.0
2008-12-29 02:38:00,85.085,85.09,85.06,85.08,101800000.0
2008-12-29 02:39:00,85.08,85.09,85.08,85.08,33600000.0
2008-12-29 02:40:00,85.095,85.095,85.045,85.095,68800000.0
2008-12-29 02:41:00,85.09,85.11,85.075,85.11,59200000.0
2008-12-29 02:42:00,85.105,85.105,85.09,85.09,20800000.0
2008-12-29 02:43:00,85.09,85.095,85.085,85.095,44800000.0
2008-12-29 02:44:00,85.095,85.095,85.085,85.085,46400000.0
2008-12-29 02:45:00,85.1,85.11,85.085,85.11,73800000.0
2008-12-29 02:46:00,85.115,85.13,85.105,85.105,88000000.0
2008-12-29 02:47:00,85.105,85.125,85.095,85.1,70400000.0
2008-12-29 02:48:00,85.105,85.115,85.05,85.055,161800000.0
2008-12-29 02:49:00,85.065,85.07,85.04,85.04,147400000.0
2008-12-29 02:50:00,85.055,85.055,85.025,85.045,133000000.0
2008-12-29 02:51:00,85.045,85.07,85.025,85.065,133800000.0
2008-12-29 02:52:00,85.065,85.14,85.045,85.135,109800000.0
2008-12-29 02:53:00,85.125,85.155,85.095,85.15,135600000.0
2008-12-29 02:54:00,85.16,85.21,85.13,85.19,151800000.0
2008-12-29 02:55:00,85.205,85.215,85.165,85.175,153800000.0
2008-12-29 02:56:00,85.175,85.23,85.165,85.195,121400000.0
2008-12-29 02:57:00,85.2,85.23,85.19,85.215,115000000.0
2008-12-29 02:58:00,85.215,85.25,85.205,85.24,103200000.0
2008-12-29 02:59:00,85.24,85.26,85.225,85.245,142800000.0
2008-12-29 03:00:00,85.245,85.365,85.21,85.355,202000000.0
2008-12-29 03:01:00,85.36,85.36,85.225,85.27,172800000.0
2008-12-29 03:02:00,85.27,85.27,85.225,85.26,89400000.0
2008-12-29 03:03:00,85.255,85.34,85.255,85.335,172200000.0
2008-12-29 03:04:00,85.335,85.345,85.315,85.345,147800000.0
2008-12-29 03:05:00,85.345,85.41,85.325,85.385,101800000.0
2008-12-29 03:06:00,85.39,85.45,85.39,85.445,85600000.0
2008-12-29 03:07:00,85.46,85.53,85.43,85.515,295800000.0
2008-12-29 03:08:00,85.505,85.57,85.495,85.54,226000000.0
2008-12-29 03:09:00,85.535,85.585,85.5,85.51,178400000.0
2008-12-29 03:10:00,85.51,85.545,85.5,85.5,152600000.0
2008-12-29 03:11:00,85.5,85.51,85.48,85.495,113800000.0
2008-12-29 03:12:00,85.495,85.53,85.465,85.465,83200000.0
2008-12-29 03:13:00,85.465,85.47,85.42,85.43,115200000.0
2008-12-29 03:14:00,85.435,85.47,85.435,85.465,62600000.0
2008-12-29 03:15:00,85.48,85.48,85.455,85.475,75600000.0
2008-12-29 03:16:00,85.475,85.475,85.465,85.465,39400000.0
2008-12-29 03:17:00,85.465,85.5,85.455,85.455,50400000.0
2008-12-29 03:18:00,85.455,85.46,85.445,85.445,55600000.0
2008-12-29 03:19:00,85.445,85.445,85.41,85.415,122200000.0
2008-12-29 03:20:00,85.415,85.445,85.405,85.415,104400000.0
2008-12-29 03:21:00,85.415,85.42,85.395,85.42,71600000.0
2008-12-29 03:22:00,85.41,85.42,85.36,85.365,96200000.0
2008-12-29 03:23:00,85.365,85.365,85.335,85.355,65800000.0
2008-12-29 03:24:00,85.35,85.39,85.35,85.38,44800000.0
2008-12-29 03:25:00,85.375,85.405,85.375,85.405,17600000.0
2008-12-29 03:26:00,85.405,85.405,85.395,85.4,12800000.0
2008-12-29 03:27:00,85.395,85.42,85.38,85.42,50400000.0
2008-12-29 03:28:00,85.41,85.45,85.395,85.45,103800000.0
2008-12-29 03:29:00,85.45,85.45,85.42,85.425,110400000.0
2008-12-29 03:30:00,85.43,85.54,85.415,85.455,137200000.0
2008-12-29 03:31:00,85.455,85.515,85.45,85.5,103400000.0
2008-12-29 03:32:00,85.525,85.545,85.48,85.54,39800000.0
2008-12-29 03:33:00,85.53,85.57,85.525,85.56,64200000.0
2008-12-29 03:34:00,85.56,85.56,85.525,85.53,44000000.0
2008-12-29 03:35:00,85.54,85.55,85.475,85.485,50600000.0
2008-12-29 03:36:00,85.485,85.485,85.45,85.465,17000000.0
2008-12-29 03:37:00,85.465,85.47,85.435,85.47,25400000.0
2008-12-29 03:38:00,85.47,85.49,85.46,85.48,33200000.0
2008-12-29 03:39:00,85.485,85.495,85.475,85.495,20800000.0
2008-12-29 03:40:00,85.495,85.5,85.45,85.475,59200000.0
2008-12-29 03:41:00,85.47,85.485,85.44,85.455,44600000.0
2008-12-29 03:42:00,85.45,85.505,85.45,85.5,68600000.0
2008-12-29 03:43:00,85.495,85.51,85.485,85.51,67200000.0
2008-12-29 03:44:00,85.5,85.545,85.495,85.545,50400000.0
2008-12-29 03:45:00,85.55,85.575,85.52,85.555,76600000.0
2008-12-29 03:46:00,85.545,85.56,85.51,85.525,56000000.0
2008-12-29 03:47:00,85.535,85.56,85.51,85.545,28400000.0
2008-12-29 03:48:00,85.56,85.56,85.53,85.54,30200000.0
2008-12-29 03:49:00,85.54,85.585,85.53,85.535,98400000.0
2008-12-29 03:50:00,85.54,85.545,85.54,85.54,59600000.0
2008-12-29 03:51:00,85.54,85.65,85.54,85.635,48000000.0
2008-12-29 03:52:00,85.64,85.68,85.585,85.68,51400000.0
2008-12-29 03:53:00,85.68,85.725,85.625,85.725,127000000.0
2008-12-29 03:54:00,85.725,85.755,85.715,85.73,109000000.0
2008-12-29 03:55:00,85.72,85.74,85.685,85.74,93600000.0
2008-12-29 03:56:00,85.74,85.82,85.725,85.82,167600000.0
2008-12-29 03:57:00,85.805,85.805,85.74,85.75,128400000.0
2008-12-29 03:58:00,85.75,85.77,85.74,85.75,99600000.0
2008-12-29 03:59:00,85.755,85.76,85.735,85.76,92800000.0
2008-12-29 04:00:00,85.76,85.78,85.725,85.78,83200000.0
2008-12-29 04:01:00,85.775,85.79,85.775,85.78,76000000.0
2008-12-29 04:02:00,85.78,85.78,85.725,85.74,89600000.0
2008-12-29 04:03:00,85.75,85.795,85.735,85.795,89800000.0
2008-12-29 04:04:00,85.795,85.84,85.785,85.8,46800000.0
2008-12-29 04:05:00,85.795,85.815,85.76,85.785,60400000.0
2008-12-29 04:06:00,85.785,85.82,85.785,85.785,56000000.0
2008-12-29 04:07:00,85.795,85.815,85.78,85.805,58400000.0
2008-12-29 04:08:00,85.805,85.86,85.805,85.82,80000000.0
2008-12-29 04:09:00,85.785,85.815,85.785,85.815,54800000.0
2008-12-29 04:10:00,85.81,85.84,85.79,85.83,58400000.0
2008-12-29 04:11:00,85.82,85.84,85.82,85.82,30400000.0
2008-12-29 04:12:00,85.82,85.85,85.805,85.825,51200000.0
2008-12-29 04:13:00,85.825,85.825,85.81,85.815,44800000.0
2008-12-29 04:14:00,85.81,85.815,85.76,85.76,309600000.0
2008-12-29 04:15:00,85.765,85.765,85.705,85.74,533200000.0
2008-12-29 04:16:00,85.73,85.74,85.7,85.715,62400000.0
2008-12-29 04:17:00,85.72,85.765,85.685,85.75,66400000.0
2008-12-29 04:18:00,85.755,85.78,85.705,85.705,67000000.0
2008-12-29 04:19:00,85.7,85.735,85.7,85.705,34800000.0
2008-12-29 04:20:00,85.7,85.72,85.7,85.7,51600000.0
2008-12-29 04:21:00,85.705,85.735,85.7,85.715,110400000.0
2008-12-29 04:22:00,85.715,85.715,85.675,85.715,63000000.0
2008-12-29 04:23:00,85.715,85.73,85.7,85.715,67400000.0
2008-12-29 04:24:00,85.715,85.73,85.69,85.71,62000000.0
2008-12-29 04:25:00,85.71,85.71,85.68,85.685,44600000.0
2008-12-29 04:26:00,85.68,85.69,85.68,85.69,4800000.0
2008-12-29 04:27:00,85.7,85.715,85.695,85.715,30400000.0
2008-12-29 04:28:00,85.72,85.72,85.695,85.7,41200000.0
2008-12-29 04:29:00,85.705,85.71,85.7,85.705,9600000.0
2008-12-29 04:30:00,85.71,85.715,85.7,85.705,40000000.0
2008-12-29 04:31:00,85.71,85.71,85.7,85.705,16000000.0
2008-12-29 04:32:00,85.7,85.705,85.68,85.69,46400000.0
2008-12-29 04:33:00,85.685,85.69,85.685,85.685,17600000.0
2008-12-29 04:34:00,85.695,85.695,85.665,85.685,65600000.0
2008-12-29 04:35:00,85.685,85.69,85.665,85.685,69800000.0
2008-12-29 04:36:00,85.685,85.7,85.68,85.68,46400000.0
2008-12-29 04:37:00,85.69,85.7,85.655,85.67,42600000.0
2008-12-29 04:38:00,85.675,85.68,85.655,85.68,17400000.0
2008-12-29 04:39:00,85.69,85.7,85.66,85.67,54800000.0
2008-12-29 04:40:00,85.67,85.68,85.625,85.66,44400000.0
2008-12-29 04:41:00,85.655,85.655,85.645,85.65,16000000.0
2008-12-29 04:42:00,85.64,85.66,85.64,85.65,25200000.0
2008-12-29 04:43:00,85.65,85.67,85.65,85.665,27200000.0
2008-12-29 04:44:00,85.655,85.655,85.585,85.585,19200000.0
2008-12-29 04:45:00,85.585,85.585,85.555,85.575,36800000.0
2008-12-29 04:46:00,85.57,85.57,85.505,85.555,50200000.0
2008-12-29 04:47:00,85.55,85.6,85.55,85.58,51600000.0
2008-12-29 04:48:00,85.58,85.595,85.565,85.585,63600000.0
2008-12-29 04:49:00,85.59,85.59,85.585,85.59,9600000.0
2008-12-29 04:50:00,85.58,85.58,85.58,85.58,20800000.0
2008-12-29 04:51:00,85.58,85.6,85.58,85.6,71600000.0
2008-12-29 04:52:00,85.6,85.6,85.6,85.6,61600000.0
2008-12-29 04:53:00,85.6,85.6,85.595,85.595,20400000.0
2008-12-29 04:54:00,85.595,85.595,85.595,85.595,17600000.0
2008-12-29 04:55:00,85.595,85.6,85.58,85.585,27200000.0
2008-12-29 04:56:00,85.585,85.595,85.58,85.595,20800000.0
2008-12-29 04:57:00,85.59,85.59,85.59,85.59,4800000.0
2008-12-29 04:58:00,85.585,85.59,85.55,85.55,46200000.0
2008-12-29 04:59:00,85.55,85.55,85.47,85.48,238000000.0
2008-12-29 05:00:00,85.48,85.51,85.48,85.51,34000000.0
2008-12-29 05:01:00,85.5,85.5,85.465,85.47,53600000.0
2008-12-29 05:02:00,85.47,85.48,85.445,85.45,41200000.0
2008-12-29 05:03:00,85.445,85.455,85.355,85.38,228000000.0
2008-12-29 05:04:00,85.38,85.455,85.38,85.43,49400000.0
2008-12-29 05:05:00,85.43,85.44,85.42,85.44,12800000.0
2008-12-29 05:06:00,85.435,85.445,85.435,85.44,38400000.0
2008-12-29 05:07:00,85.43,85.445,85.43,85.445,33600000.0
2008-12-29 05:08:00,85.445,85.445,85.43,85.44,15800000.0
2008-12-29 05:09:00,85.435,85.5,85.43,85.47,60000000.0
2008-12-29 05:10:00,85.465,85.48,85.465,85.48,32800000.0
2008-12-29 05:11:00,85.48,85.51,85.47,85.51,38600000.0
2008-12-29 05:12:00,85.51,85.51,85.47,85.485,63200000.0
2008-12-29 05:13:00,85.48,85.485,85.48,85.48,19200000.0
2008-12-29 05:14:00,85.475,85.48,85.475,85.48,8000000.0
2008-12-29 05:15:00,85.48,85.49,85.48,85.48,25600000.0
2008-12-29 05:16:00,85.5,85.5,85.48,85.49,17600000.0
2008-12-29 05:17:00,85.49,85.5,85.485,85.49,24000000.0
2008-12-29 05:18:00,85.49,85.49,85.47,85.49,40000000.0
2008-12-29 05:19:00,85.44,85.456,85.433,85.456,46000000.0
2008-12-29 05:20:00,85.49,85.49,85.49,85.49,4800000.0
2008-12-29 05:21:00,85.48,85.49,85.48,85.49,9600000.0
2008-12-29 05:22:00,85.48,85.48,85.47,85.475,22400000.0
2008-12-29 05:23:00,85.475,85.475,85.46,85.46,20800000.0
2008-12-29 05:24:00,85.465,85.47,85.455,85.455,20800000.0
2008-12-29 05:25:00,85.465,85.475,85.45,85.47,32000000.0
2008-12-29 05:26:00,85.47,85.485,85.46,85.475,70400000.0
2008-12-29 05:27:00,85.48,85.495,85.48,85.485,27200000.0
2008-12-29 05:28:00,85.485,85.485,85.47,85.475,60800000.0
2008-12-29 05:29:00,85.48,85.48,85.465,85.465,11200000.0
2008-12-29 05:30:00,85.47,85.485,85.47,85.475,17600000.0
2008-12-29 05:31:00,85.48,85.49,85.48,85.485,44800000.0
2008-12-29 05:32:00,85.49,85.495,85.48,85.48,16000000.0
2008-12-29 05:33:00,85.485,85.49,85.48,85.485,24000000.0
2008-12-29 05:34:00,85.485,85.485,85.48,85.48,14400000.0
2008-12-29 05:35:00,85.48,85.48,85.46,85.48,27200000.0
2008-12-29 05:36:00,85.485,85.485,85.48,85.485,38400000.0
2008-12-29 05:37:00,85.485,85.51,85.485,85.51,30400000.0
2008-12-29 05:38:00,85.51,85.51,85.51,85.51,3200000.0
2008-12-29 05:39:00,85.51,85.52,85.505,85.52,27200000.0
2008-12-29 05:40:00,85.515,85.52,85.515,85.52,33600000.0
2008-12-29 05:41:00,85.52,85.53,85.515,85.53,30400000.0
2008-12-29 05:42:00,85.53,85.53,85.525,85.53,9600000.0
2008-12-29 05:43:00,85.54,85.565,85.54,85.565,37600000.0
2008-12-29 05:44:00,85.565,85.565,85.555,85.565,33600000.0
2008-12-29 05:45:00,85.57,85.57,85.56,85.565,9600000.0
2008-12-29 05:46:00,85.565,85.565,85.555,85.555,16800000.0
2008-12-29 05:47:00,85.555,85.565,85.55,85.55,14400000.0
2008-12-29 05:48:00,85.55,85.56,85.525,85.535,52800000.0
2008-12-29 05:49:00,85.535,85.61,85.525,85.605,77600000.0
2008-12-29 05:50:00,85.61,85.615,85.605,85.615,16800000.0
2008-12-29 05:51:00,85.62,85.625,85.595,85.6,19200000.0
2008-12-29 05:52:00,85.595,85.62,85.59,85.62,26400000.0
2008-12-29 05:53:00,85.615,85.625,85.615,85.615,28800000.0
2008-12-29 05:54:00,85.62,85.65,85.62,85.65,20200000.0
2008-12-29 05:55:00,85.645,85.66,85.645,85.645,9200000.0
2008-12-29 05:56:00,85.64,85.65,85.64,85.64,22200000.0
2008-12-29 05:57:00,85.645,85.66,85.635,85.635,24400000.0
2008-12-29 05:58:00,85.635,85.65,85.635,85.65,9200000.0
2008-12-29 05:59:00,85.645,85.65,85.565,85.61,57600000.0
2008-12-29 06:00:00,85.605,85.62,85.585,85.59,46800000.0
2008-12-29 06:01:00,85.57,85.61,85.565,85.58,32000000.0
2008-12-29 06:02:00,85.585,85.6,85.58,85.58,34400000.0
2008-12-29 06:03:00,85.58,85.585,85.57,85.57,38400000.0
2008-12-29 06:04:00,85.575,85.575,85.565,85.565,27200000.0
2008-12-29 06:05:00,85.565,85.57,85.565,85.565,22400000.0
2008-12-29 06:06:00,85.575,85.58,85.565,85.565,13200000.0
2008-12-29 06:07:00,85.595,85.615,85.57,85.6,56000000.0
2008-12-29 06:08:00,85.595,85.595,85.58,85.58,8400000.0
2008-12-29 06:09:00,85.58,85.61,85.58,85.59,37600000.0
2008-12-29 06:10:00,85.59,85.595,85.59,85.595,9200000.0
2008-12-29 06:11:00,85.595,85.595,85.58,85.59,26800000.0
2008-12-29 06:12:00,85.59,85.595,85.555,85.56,46800000.0
2008-12-29 06:13:00,85.555,85.56,85.55,85.56,20800000.0
2008-12-29 06:14:00,85.56,85.56,85.55,85.555,11200000.0
2008-12-29 06:15:00,85.555,85.565,85.55,85.555,30200000.0
2008-12-29 06:16:00,85.55,85.56,85.55,85.555,11200000.0
2008-12-29 06:17:00,85.555,85.555,85.525,85.525,284600000.0
2008-12-29 06:18:00,85.53,85.54,85.53,85.54,796600000.0
2008-12-29 06:19:00,85.545,85.55,85.54,85.54,361199996.0
2008-12-29 06:20:00,85.54,85.54,85.52,85.54,992000000.0
2008-12-29 06:21:00,85.54,85.54,85.52,85.54,449400002.0
2008-12-29 06:22:00,85.54,85.55,85.54,85.54,1602399999.0
2008-12-29 06:23:00,85.54,85.54,85.52,85.54,905600000.0
2008-12-29 06:24:00,85.54,85.54,85.485,85.49,248800000.0
2008-12-29 06:25:00,85.49,85.49,85.44,85.445,200400000.0
2008-12-29 06:26:00,85.45,85.46,85.44,85.46,19800000.0
2008-12-29 06:27:00,85.46,85.515,85.455,85.51,50800000.0
2008-12-29 06:28:00,85.51,85.515,85.51,85.51,18400000.0
2008-12-29 06:29:00,85.5,85.515,85.495,85.51,65400000.0
2008-12-29 06:30:00,85.51,85.52,85.5,85.515,66800000.0
2008-12-29 06:31:00,85.515,85.54,85.515,85.54,36000000.0
2008-12-29 06:32:00,85.545,85.555,85.545,85.555,11200000.0
2008-12-29 06:33:00,85.56,85.56,85.545,85.545,7800000.0
2008-12-29 06:34:00,85.545,85.545,85.545,85.545,6400000.0
2008-12-29 06:35:00,85.54,85.55,85.535,85.54,17600000.0
2008-12-29 06:36:00,85.545,85.545,85.535,85.535,32800000.0
2008-12-29 06:37:00,85.53,85.54,85.53,85.535,24400000.0
2008-12-29 06:38:00,85.53,85.53,85.515,85.515,20800000.0
2008-12-29 06:39:00,85.525,85.525,85.515,85.515,14400000.0
2008-12-29 06:40:00,85.52,85.535,85.515,85.52,14400000.0
2008-12-29 06:41:00,85.525,85.54,85.49,85.49,431600001.0
2008-12-29 06:42:00,85.49,85.49,85.49,85.49,288000000.0
2008-12-29 06:43:00,85.49,85.49,85.49,85.49,360000000.0
2008-12-29 06:44:00,85.49,85.49,85.49,85.49,288000000.0
2008-12-29 06:45:00,85.49,85.49,85.45,85.45,256000000.0
2008-12-29 06:46:00,85.48,85.48,85.415,85.42,70800000.0
2008-12-29 06:47:00,85.42,85.425,85.41,85.42,20800000.0
2008-12-29 06:48:00,85.42,85.425,85.42,85.42,19200000.0
2008-12-29 06:49:00,85.425,85.425,85.405,85.425,30400000.0
2008-12-29 06:50:00,85.42,85.42,85.42,85.42,6000000.0
2008-12-29 06:51:00,85.42,85.42,85.395,85.4,32800000.0
2008-12-29 06:52:00,85.4,85.415,85.4,85.415,13600000.0
2008-12-29 06:53:00,85.415,85.415,85.365,85.385,85600000.0
2008-12-29 06:54:00,85.385,85.4,85.375,85.395,35200000.0
2008-12-29 06:55:00,85.39,85.41,85.36,85.36,58600000.0
2008-12-29 06:56:00,85.36,85.395,85.355,85.39,71400000.0
2008-12-29 06:57:00,85.39,85.41,85.39,85.4,23200000.0
2008-12-29 06:58:00,85.395,85.415,85.385,85.4,39200000.0
2008-12-29 06:59:00,85.405,85.44,85.4,85.42,36800000.0
2008-12-29 07:00:00,85.425,85.425,85.38,85.39,38000000.0
2008-12-29 07:01:00,85.395,85.395,85.385,85.39,19200000.0
2008-12-29 07:02:00,85.395,85.4,85.39,85.4,11200000.0
2008-12-29 07:03:00,85.405,85.41,85.395,85.395,16000000.0
2008-12-29 07:04:00,85.39,85.405,85.385,85.39,24000000.0
2008-12-29 07:05:00,85.4,85.4,85.39,85.39,33400000.0
2008-12-29 07:06:00,85.39,85.395,85.38,85.385,60400000.0
2008-12-29 07:07:00,85.39,85.4,85.39,85.4,41400000.0
2008-12-29 07:08:00,85.405,85.41,85.405,85.41,4800000.0
2008-12-29 07:09:00,85.415,85.415,85.41,85.41,9600000.0
2008-12-29 07:10:00,85.4,85.425,85.4,85.425,16000000.0
2008-12-29 07:11:00,85.42,85.42,85.39,85.41,51200000.0
2008-12-29 07:12:00,85.405,85.41,85.39,85.39,19200000.0
2008-12-29 07:13:00,85.395,85.43,85.395,85.415,27200000.0
2008-12-29 07:14:00,85.415,85.425,85.415,85.415,11200000.0
2008-12-29 07:15:00,85.415,85.42,85.39,85.405,33200000.0
2008-12-29 07:16:00,85.4,85.415,85.39,85.405,35200000.0
2008-12-29 07:17:00,85.41,85.43,85.405,85.415,43200000.0
2008-12-29 07:18:00,85.42,85.465,85.42,85.46,136600000.0
2008-12-29 07:19:00,85.475,85.5,85.445,85.495,117200000.0
2008-12-29 07:20:00,85.49,85.49,85.44,85.445,39200000.0
2008-12-29 07:21:00,85.445,85.46,85.445,85.46,17200000.0
2008-12-29 07:22:00,85.46,85.49,85.46,85.485,47600000.0
2008-12-29 07:23:00,85.47,85.495,85.455,85.485,45600000.0
2008-12-29 07:24:00,85.48,85.485,85.45,85.46,32000000.0
2008-12-29 07:25:00,85.46,85.465,85.455,85.455,15600000.0
2008-12-29 07:26:00,85.45,85.45,85.435,85.445,53200000.0
2008-12-29 07:27:00,85.445,85.455,85.44,85.44,24000000.0
2008-12-29 07:28:00,85.445,85.485,85.435,85.455,95400000.0
2008-12-29 07:29:00,85.455,85.5,85.445,85.485,233199999.0
2008-12-29 07:30:00,85.48,85.5,85.465,85.475,66400000.0
2008-12-29 07:31:00,85.475,85.5,85.455,85.475,130000000.0
2008-12-29 07:32:00,85.475,85.505,85.475,85.475,88000000.0
2008-12-29 07:33:00,85.48,85.51,85.46,85.485,53200000.0
2008-12-29 07:34:00,85.48,85.49,85.46,85.48,52800000.0
2008-12-29 07:35:00,85.48,85.49,85.46,85.48,98000000.0
2008-12-29 07:36:00,85.475,85.48,85.47,85.47,30400000.0
2008-12-29 07:37:00,85.47,85.47,85.47,85.47,4800000.0
2008-12-29 07:38:00,85.465,85.47,85.46,85.47,22400000.0
2008-12-29 07:39:00,85.475,85.485,85.475,85.475,25600000.0
2008-12-29 07:40:00,85.48,85.505,85.48,85.485,35200000.0
2008-12-29 07:41:00,85.485,85.5,85.485,85.5,36800000.0
2008-12-29 07:42:00,85.495,85.515,85.49,85.495,64000000.0
2008-12-29 07:43:00,85.49,85.51,85.475,85.49,76600000.0
2008-12-29 07:44:00,85.49,85.49,85.485,85.485,19200000.0
2008-12-29 07:45:00,85.485,85.485,85.44,85.45,66200000.0
2008-12-29 07:46:00,85.46,85.47,85.45,85.45,120000000.0
2008-12-29 07:47:00,85.455,85.455,85.395,85.395,36600000.0
2008-12-29 07:48:00,85.41,85.415,85.375,85.395,80400000.0
2008-12-29 07:49:00,85.39,85.45,85.39,85.425,78400000.0
2008-12-29 07:50:00,85.43,85.45,85.415,85.445,57600000.0
2008-12-29 07:51:00,85.45,85.47,85.445,85.465,25600000.0
2008-12-29 07:52:00,85.45,85.45,85.4,85.425,51200000.0
2008-12-29 07:53:00,85.425,85.435,85.4,85.435,72000000.0
2008-12-29 07:54:00,85.435,85.455,85.43,85.45,25200000.0
2008-12-29 07:55:00,85.455,85.465,85.455,85.455,14400000.0
2008-12-29 07:56:00,85.45,85.455,85.43,85.435,28800000.0
2008-12-29 07:57:00,85.45,85.45,85.435,85.435,16000000.0
2008-12-29 07:58:00,85.44,85.5,85.44,85.47,118000000.0
2008-12-29 07:59:00,85.465,85.48,85.445,85.48,94200000.0
2008-12-29 08:00:00,85.48,85.525,85.47,85.47,131600000.0
2008-12-29 08:01:00,85.47,85.47,85.46,85.46,291000000.0
2008-12-29 08:02:00,85.46,85.47,85.46,85.46,257600000.0
2008-12-29 08:03:00,85.46,85.46,85.41,85.46,284800000.0
2008-12-29 08:04:00,85.46,85.46,85.35,85.46,402800000.0
2008-12-29 08:05:00,85.46,85.46,85.46,85.46,160000000.0
2008-12-29 08:06:00,85.46,85.465,85.45,85.46,263799998.0
2008-12-29 08:07:00,85.465,85.49,85.46,85.47,52600000.0
2008-12-29 08:08:00,85.49,85.555,85.485,85.55,50400000.0
2008-12-29 08:09:00,85.525,85.525,85.49,85.495,29600000.0
2008-12-29 08:10:00,85.495,85.525,85.48,85.5,78800000.0
2008-12-29 08:11:00,85.5,85.52,85.485,85.52,44800000.0
2008-12-29 08:12:00,85.53,85.54,85.515,85.535,45600000.0
2008-12-29 08:13:00,85.525,85.605,85.515,85.575,116400000.0
2008-12-29 08:14:00,85.575,85.575,85.56,85.56,232000006.0
2008-12-29 08:15:00,85.56,85.57,85.52,85.56,491600003.0
2008-12-29 08:16:00,85.56,85.57,85.56,85.56,76600000.0
2008-12-29 08:17:00,85.56,85.585,85.56,85.57,338800001.0
2008-12-29 08:18:00,85.57,85.58,85.56,85.565,102800004.0
2008-12-29 08:19:00,85.565,85.575,85.52,85.52,191600000.0
2008-12-29 08:20:00,85.53,85.55,85.475,85.48,738200002.0
2008-12-29 08:21:00,85.475,85.49,85.47,85.485,37200000.0
2008-12-29 08:22:00,85.48,85.515,85.48,85.505,44800000.0
2008-12-29 08:23:00,85.5,85.555,85.5,85.55,63600000.0
2008-12-29 08:24:00,85.55,85.56,85.55,85.555,36800000.0
2008-12-29 08:25:00,85.555,85.57,85.555,85.565,19200000.0
2008-12-29 08:26:00,85.565,85.57,85.565,85.565,12800000.0
2008-12-29 08:27:00,85.57,85.615,85.565,85.615,17600000.0
2008-12-29 08:28:00,85.615,85.615,85.565,85.565,67800000.0
2008-12-29 08:29:00,85.565,85.58,85.55,85.56,94400000.0
2008-12-29 08:30:00,85.56,85.565,85.55,85.56,127600000.0
2008-12-29 08:31:00,85.56,85.565,85.535,85.56,132600000.0
2008-12-29 08:32:00,85.56,85.56,85.56,85.56,91200000.0
2008-12-29 08:33:00,85.56,85.56,85.56,85.56,25600000.0
2008-12-29 08:34:00,85.56,85.565,85.56,85.565,33600000.0
2008-12-29 08:35:00,85.56,85.56,85.49,85.505,136799997.0
2008-12-29 08:36:00,85.505,85.505,85.505,85.505,3200000.0
2008-12-29 08:37:00,85.505,85.52,85.495,85.51,31600000.0
2008-12-29 08:38:00,85.52,85.52,85.51,85.51,11200000.0
2008-12-29 08:39:00,85.51,85.53,85.475,85.475,36800000.0
2008-12-29 08:40:00,85.475,85.495,85.475,85.495,22400000.0
2008-12-29 08:41:00,85.495,85.51,85.49,85.495,46400000.0
2008-12-29 08:42:00,85.495,85.5,85.49,85.49,32000000.0
2008-12-29 08:43:00,85.495,85.495,85.45,85.455,233599996.0
2008-12-29 08:44:00,85.455,85.485,85.455,85.455,33600000.0
2008-12-29 08:45:00,85.46,85.48,85.455,85.465,51200000.0
2008-12-29 08:46:00,85.465,85.49,85.465,85.49,48000000.0
2008-12-29 08:47:00,85.485,85.485,85.485,85.485,1600000.0
2008-12-29 08:48:00,85.49,85.5,85.45,85.45,411200006.0
2008-12-29 08:49:00,85.45,85.45,85.45,85.45,587600008.0
2008-12-29 08:50:00,85.455,85.46,85.45,85.45,1044799983.0
2008-12-29 08:51:00,85.45,85.47,85.45,85.455,398399996.0
2008-12-29 08:52:00,85.455,85.485,85.455,85.475,68800000.0
2008-12-29 08:53:00,85.485,85.495,85.465,85.495,36800000.0
2008-12-29 08:54:00,85.495,85.535,85.49,85.53,31600000.0
2008-12-29 08:55:00,85.525,85.575,85.51,85.575,90000001.0
2008-12-29 08:56:00,85.585,85.595,85.53,85.545,43600000.0
2008-12-29 08:57:00,85.545,85.59,85.545,85.545,85600000.0
2008-12-29 08:58:00,85.55,85.55,85.545,85.545,30400000.0
2008-12-29 08:59:00,85.555,85.56,85.535,85.555,62400000.0
2008-12-29 09:00:00,85.545,85.59,85.545,85.58,44800000.0
2008-12-29 09:01:00,85.58,85.58,85.57,85.57,22400000.0
2008-12-29 09:02:00,85.57,85.57,85.51,85.51,90400000.0
2008-12-29 09:03:00,85.51,85.525,85.51,85.515,121600000.0
2008-12-29 09:04:00,85.525,85.525,85.51,85.51,94000000.0
2008-12-29 09:05:00,85.51,85.59,85.51,85.58,109400000.0
2008-12-29 09:06:00,85.575,85.615,85.575,85.61,32400000.0
2008-12-29 09:07:00,85.61,85.61,85.61,85.61,6400000.0
2008-12-29 09:08:00,85.61,85.665,85.59,85.66,107800000.0
2008-12-29 09:09:00,85.66,85.67,85.615,85.635,66800000.0
2008-12-29 09:10:00,85.63,85.685,85.625,85.68,93600000.0
2008-12-29 09:11:00,85.68,85.685,85.645,85.65,33600000.0
2008-12-29 09:12:00,85.66,85.66,85.62,85.635,85200000.0
2008-12-29 09:13:00,85.63,85.63,85.62,85.625,62400000.0
2008-12-29 09:14:00,85.63,85.64,85.625,85.63,80800000.0
2008-12-29 09:15:00,85.63,85.65,85.62,85.62,101400000.0
2008-12-29 09:16:00,85.62,85.62,85.62,85.62,152000000.0
2008-12-29 09:17:00,85.62,85.625,85.61,85.625,158000000.0
2008-12-29 09:18:00,85.62,85.64,85.62,85.62,137200000.0
2008-12-29 09:19:00,85.62,85.635,85.62,85.625,112000000.0
2008-12-29 09:20:00,85.62,85.64,85.62,85.625,267000000.0
2008-12-29 09:21:00,85.625,85.625,85.6,85.62,366400000.0
2008-12-29 09:22:00,85.6,85.62,85.6,85.605,147200000.0
2008-12-29 09:23:00,85.605,85.615,85.605,85.605,8000000.0
2008-12-29 09:24:00,85.6,85.6,85.595,85.6,14400000.0
2008-12-29 09:25:00,85.605,85.61,85.59,85.59,32000000.0
2008-12-29 09:26:00,85.59,85.59,85.555,85.575,38800000.0
2008-12-29 09:27:00,85.575,85.625,85.575,85.625,35200000.0
2008-12-29 09:28:00,85.62,85.63,85.61,85.63,44800000.0
2008-12-29 09:29:00,85.61,85.65,85.61,85.64,48800000.0
2008-12-29 09:30:00,85.64,85.64,85.615,85.615,38200000.0
2008-12-29 09:31:00,85.62,85.62,85.61,85.615,12800000.0
2008-12-29 09:32:00,85.615,85.63,85.615,85.615,28800000.0
2008-12-29 09:33:00,85.62,85.62,85.605,85.605,24000000.0
2008-12-29 09:34:00,85.61,85.63,85.59,85.63,52800000.0
2008-12-29 09:35:00,85.63,85.645,85.61,85.635,38400000.0
2008-12-29 09:36:00,85.65,85.7,85.65,85.665,48000000.0
2008-12-29 09:37:00,85.67,85.73,85.635,85.725,149600000.0
2008-12-29 09:38:00,85.73,85.735,85.71,85.71,43600000.0
2008-12-29 09:39:00,85.725,85.76,85.705,85.76,60600000.0
2008-12-29 09:40:00,85.755,85.8,85.74,85.775,54400000.0
2008-12-29 09:41:00,85.77,85.81,85.77,85.775,97200000.0
2008-12-29 09:42:00,85.78,85.79,85.73,85.77,97400000.0
2008-12-29 09:43:00,85.77,85.79,85.755,85.775,111800000.0
2008-12-29 09:44:00,85.765,85.84,85.765,85.81,140600000.0
2008-12-29 09:45:00,85.81,85.845,85.795,85.815,129600000.0
2008-12-29 09:46:00,85.81,85.81,85.79,85.79,83200000.0
2008-12-29 09:47:00,85.785,85.815,85.785,85.805,38400000.0
2008-12-29 09:48:00,85.8,85.815,85.8,85.805,24000000.0
2008-12-29 09:49:00,85.8,85.82,85.795,85.81,38400000.0
2008-12-29 09:50:00,85.815,85.88,85.81,85.85,146000000.0
2008-12-29 09:51:00,85.855,85.87,85.825,85.825,65600000.0
2008-12-29 09:52:00,85.825,85.86,85.825,85.85,87800000.0
2008-12-29 09:53:00,85.86,85.895,85.84,85.895,150800000.0
2008-12-29 09:54:00,85.9,85.945,85.9,85.925,63000000.0
2008-12-29 09:55:00,85.935,85.94,85.895,85.935,66800000.0
2008-12-29 09:56:00,85.925,85.94,85.925,85.93,12800000.0
2008-12-29 09:57:00,85.925,85.93,85.9,85.91,35200000.0
2008-12-29 09:58:00,85.91,85.92,85.9,85.9,41600000.0
2008-12-29 09:59:00,85.895,85.935,85.895,85.935,36400000.0
2008-12-29 10:00:00,85.93,85.955,85.93,85.955,72000000.0
2008-12-29 10:01:00,85.95,85.95,85.905,85.91,62400000.0
2008-12-29 10:02:00,85.915,85.94,85.915,85.925,19200000.0
2008-12-29 10:03:00,85.92,85.94,85.875,85.9,104000000.0
2008-12-29 10:04:00,85.89,85.89,85.81,85.84,90000000.0
2008-12-29 10:05:00,85.845,85.845,85.775,85.775,129400000.0
2008-12-29 10:06:00,85.77,85.77,85.735,85.76,86400000.0
2008-12-29 10:07:00,85.75,85.755,85.735,85.745,52800000.0
2008-12-29 10:08:00,85.74,85.765,85.74,85.75,44800000.0
2008-12-29 10:09:00,85.75,85.75,85.69,85.69,55600000.0
2008-12-29 10:10:00,85.685,85.685,85.57,85.58,62000000.0
2008-12-29 10:11:00,85.58,85.58,85.525,85.535,119200000.0
2008-12-29 10:12:00,85.535,85.59,85.53,85.59,87800000.0
2008-12-29 10:13:00,85.59,85.59,85.545,85.575,57600000.0
2008-12-29 10:14:00,85.58,85.59,85.565,85.575,99200000.0
2008-12-29 10:15:00,85.585,85.6,85.58,85.59,62400000.0
2008-12-29 10:16:00,85.595,85.605,85.565,85.575,71600000.0
2008-12-29 10:17:00,85.57,85.62,85.57,85.62,108800000.0
2008-12-29 10:18:00,85.625,85.65,85.585,85.61,173800000.0
2008-12-29 10:19:00,85.63,85.67,85.625,85.64,76800000.0
2008-12-29 10:20:00,85.645,85.665,85.64,85.66,54400000.0
2008-12-29 10:21:00,85.665,85.71,85.66,85.685,73600000.0
2008-12-29 10:22:00,85.685,85.72,85.66,85.715,74400000.0
2008-12-29 10:23:00,85.705,85.865,85.705,85.865,142200000.0
2008-12-29 10:24:00,85.865,85.865,85.825,85.835,86200000.0
2008-12-29 10:25:00,85.83,85.83,85.79,85.79,44800000.0
2008-12-29 10:26:00,85.8,85.8,85.735,85.75,110400000.0
2008-12-29 10:27:00,85.75,85.775,85.705,85.73,131600000.0
2008-12-29 10:28:00,85.735,85.76,85.68,85.695,156200000.0
2008-12-29 10:29:00,85.695,85.74,85.69,85.705,106800000.0
2008-12-29 10:30:00,85.7,85.74,85.685,85.72,165800000.0
2008-12-29 10:31:00,85.725,85.775,85.725,85.76,38400000.0
2008-12-29 10:32:00,85.765,85.775,85.75,85.76,72000000.0
2008-12-29 10:33:00,85.755,85.765,85.72,85.76,105600000.0
2008-12-29 10:34:00,85.755,85.78,85.755,85.76,107000000.0
2008-12-29 10:35:00,85.765,85.795,85.765,85.78,27200000.0
2008-12-29 10:36:00,85.78,85.79,85.78,85.79,16000000.0
2008-12-29 10:37:00,85.79,85.79,85.765,85.775,40000000.0
2008-12-29 10:38:00,85.78,85.83,85.73,85.785,94400000.0
2008-12-29 10:39:00,85.79,85.81,85.775,85.8,68400000.0
2008-12-29 10:40:00,85.8,85.805,85.75,85.775,103200000.0
2008-12-29 10:41:00,85.775,85.82,85.765,85.82,80000000.0
2008-12-29 10:42:00,85.815,85.825,85.79,85.795,36800000.0
2008-12-29 10:43:00,85.795,85.85,85.795,85.825,94400000.0
2008-12-29 10:44:00,85.815,85.825,85.815,85.82,35200000.0
2008-12-29 10:45:00,85.82,85.82,85.805,85.815,12800000.0
2008-12-29 10:46:00,85.815,85.86,85.815,85.855,76600000.0
2008-12-29 10:47:00,85.86,85.88,85.855,85.88,48000000.0
2008-12-29 10:48:00,85.87,85.89,85.84,85.86,85500000.0
2008-12-29 10:49:00,85.865,85.89,85.865,85.865,61800000.0
2008-12-29 10:50:00,85.87,85.885,85.855,85.855,35600000.0
2008-12-29 10:51:00,85.865,85.885,85.865,85.88,24200000.0
2008-12-29 10:52:00,85.88,85.9,85.88,85.895,38900000.0
2008-12-29 10:53:00,85.895,85.9,85.87,85.87,28800000.0
2008-12-29 10:54:00,85.865,85.87,85.845,85.845,36400000.0
2008-12-29 10:55:00,85.865,85.885,85.845,85.885,44800000.0
2008-12-29 10:56:00,85.87,85.93,85.87,85.885,123200000.0
2008-12-29 10:57:00,85.89,85.91,85.88,85.88,22400000.0
2008-12-29 10:58:00,85.88,85.895,85.86,85.885,116600000.0
2008-12-29 10:59:00,85.885,85.965,85.885,85.935,100600000.0
2008-12-29 11:00:00,85.935,85.945,85.92,85.925,62000000.0
2008-12-29 11:01:00,85.92,85.925,85.905,85.915,68800000.0
2008-12-29 11:02:00,85.93,85.93,85.91,85.925,42800000.0
2008-12-29 11:03:00,85.93,85.93,85.895,85.925,65600000.0
2008-12-29 11:04:00,85.92,85.92,85.885,85.895,57200000.0
2008-12-29 11:05:00,85.9,85.9,85.855,85.86,68400000.0
2008-12-29 11:06:00,85.865,85.865,85.825,85.845,74800000.0
2008-12-29 11:07:00,85.84,85.845,85.805,85.81,36400000.0
2008-12-29 11:08:00,85.8,85.835,85.8,85.805,43200000.0
2008-12-29 11:09:00,85.81,85.825,85.795,85.81,65600000.0
2008-12-29 11:10:00,85.81,85.855,85.795,85.85,60800000.0
2008-12-29 11:11:00,85.845,85.93,85.845,85.93,69600000.0
2008-12-29 11:12:00,85.93,85.96,85.9,85.905,79400000.0
2008-12-29 11:13:00,85.9,85.925,85.9,85.905,33600000.0
2008-12-29 11:14:00,85.885,85.915,85.875,85.915,54400000.0
2008-12-29 11:15:00,85.915,85.935,85.9,85.925,52800000.0
2008-12-29 11:16:00,85.92,85.92,85.87,85.91,84400000.0
2008-12-29 11:17:00,85.92,85.92,85.885,85.9,48000000.0
2008-12-29 11:18:00,85.905,85.915,85.895,85.915,36800000.0
2008-12-29 11:19:00,85.9,85.9,85.865,85.875,97600000.0
2008-12-29 11:20:00,85.87,85.905,85.865,85.87,64000000.0
2008-12-29 11:21:00,85.865,85.875,85.84,85.855,57600000.0
2008-12-29 11:22:00,85.865,85.865,85.835,85.855,19200000.0
2008-12-29 11:23:00,85.85,85.855,85.83,85.845,59200000.0
2008-12-29 11:24:00,85.845,85.86,85.82,85.82,33600000.0
2008-12-29 11:25:00,85.815,85.845,85.81,85.835,65600000.0
2008-12-29 11:26:00,85.835,85.835,85.815,85.825,46400000.0
2008-12-29 11:27:00,85.825,85.825,85.81,85.81,46400000.0
2008-12-29 11:28:00,85.805,85.875,85.805,85.845,97400000.0
2008-12-29 11:29:00,85.855,85.86,85.84,85.855,54400000.0
2008-12-29 11:30:00,85.855,85.86,85.845,85.85,24000000.0
2008-12-29 11:31:00,85.865,85.87,85.855,85.865,20800000.0
2008-12-29 11:32:00,85.865,85.865,85.85,85.865,14400000.0
2008-12-29 11:33:00,85.865,85.865,85.85,85.86,14400000.0
2008-12-29 11:34:00,85.86,85.86,85.835,85.835,14400000.0
2008-12-29 11:35:00,85.845,85.855,85.835,85.855,32000000.0
2008-12-29 11:36:00,85.855,85.855,85.835,85.84,73600000.0
2008-12-29 11:37:00,85.84,85.89,85.835,85.89,56000000.0
2008-12-29 11:38:00,85.9,85.9,85.845,85.87,140600000.0
2008-12-29 11:39:00,85.87,85.89,85.86,85.865,107000000.0
2008-12-29 11:40:00,85.865,85.895,85.865,85.88,123000000.0
2008-12-29 11:41:00,85.875,85.88,85.81,85.82,87600000.0
2008-12-29 11:42:00,85.82,85.88,85.82,85.865,132600000.0
2008-12-29 11:43:00,85.86,85.91,85.845,85.9,128200000.0
2008-12-29 11:44:00,85.905,85.92,85.885,85.91,81600000.0
2008-12-29 11:45:00,85.915,85.94,85.875,85.9,99200000.0
2008-12-29 11:46:00,85.895,85.93,85.87,85.925,87800000.0
2008-12-29 11:47:00,85.92,85.92,85.865,85.88,70400000.0
2008-12-29 11:48:00,85.895,85.915,85.87,85.885,122800000.0
2008-12-29 11:49:00,85.89,85.895,85.875,85.885,78400000.0
2008-12-29 11:50:00,85.89,85.9,85.885,85.895,32000000.0
2008-12-29 11:51:00,85.895,85.93,85.865,85.92,71600000.0
2008-12-29 11:52:00,85.92,85.965,85.915,85.955,143800000.0
2008-12-29 11:53:00,85.955,85.955,85.925,85.93,54400000.0
2008-12-29 11:54:00,85.92,85.93,85.905,85.92,32000000.0
2008-12-29 11:55:00,85.92,85.94,85.915,85.93,59200000.0
2008-12-29 11:56:00,85.93,85.935,85.895,85.905,84600000.0
2008-12-29 11:57:00,85.895,85.905,85.86,85.885,114600000.0
2008-12-29 11:58:00,85.875,85.94,85.87,85.915,114800000.0
2008-12-29 11:59:00,85.915,85.93,85.895,85.92,94200000.0
2008-12-29 12:00:00,85.925,86.0,85.915,85.975,130200000.0
2008-12-29 12:01:00,85.98,85.995,85.96,85.965,123200000.0
2008-12-29 12:02:00,85.96,85.965,85.94,85.95,73400000.0
2008-12-29 12:03:00,85.945,85.965,85.94,85.955,116200000.0
2008-12-29 12:04:00,85.945,85.98,85.93,85.98,97400000.0
2008-12-29 12:05:00,85.98,85.99,85.905,85.935,73200000.0
2008-12-29 12:06:00,85.935,85.935,85.875,85.905,80000000.0
2008-12-29 12:07:00,85.9,85.95,85.895,85.945,83000000.0
2008-12-29 12:08:00,85.935,85.97,85.925,85.97,89200000.0
2008-12-29 12:09:00,85.96,85.96,85.885,85.9,82800000.0
2008-12-29 12:10:00,85.9,85.91,85.865,85.91,76600000.0
2008-12-29 12:11:00,85.9,85.99,85.9,85.985,71800000.0
2008-12-29 12:12:00,85.98,86.005,85.96,85.99,62400000.0
2008-12-29 12:13:00,85.985,85.99,85.955,85.955,40800000.0
2008-12-29 12:14:00,85.955,85.955,85.89,85.895,97600000.0
2008-12-29 12:15:00,85.9,85.98,85.9,85.98,44800000.0
2008-12-29 12:16:00,85.98,86.0,85.965,86.0,99200000.0
2008-12-29 12:17:00,86.005,86.01,85.97,85.985,113600000.0
2008-12-29 12:18:00,85.99,86.06,85.99,86.025,160800000.0
2008-12-29 12:19:00,86.03,86.035,85.99,86.015,89600000.0
2008-12-29 12:20:00,85.98,85.995,85.98,85.98,17600000.0
2008-12-29 12:21:00,85.975,85.98,85.97,85.97,14400000.0
2008-12-29 12:22:00,85.97,85.98,85.95,85.955,81600000.0
2008-12-29 12:23:00,85.96,85.975,85.955,85.975,17600000.0
2008-12-29 12:24:00,85.975,85.99,85.965,85.985,84800000.0
2008-12-29 12:25:00,85.99,85.995,85.985,85.985,9600000.0
2008-12-29 12:26:00,85.995,86.0,85.985,85.995,11200000.0
2008-12-29 12:27:00,85.985,86.0,85.985,85.995,19800000.0
2008-12-29 12:28:00,86.0,86.01,85.995,85.995,25200000.0
2008-12-29 12:29:00,86.005,86.025,85.99,86.005,32500000.0
2008-12-29 12:30:00,86.015,86.045,85.985,86.045,107800000.0
2008-12-29 12:31:00,86.025,86.095,86.015,86.06,118200000.0
2008-12-29 12:32:00,86.065,86.085,86.035,86.04,98700000.0
2008-12-29 12:33:00,86.045,86.09,86.04,86.09,73200000.0
2008-12-29 12:34:00,86.085,86.115,86.07,86.11,41800000.0
2008-12-29 12:35:00,86.105,86.195,86.105,86.195,119800000.0
2008-12-29 12:36:00,86.195,86.23,86.18,86.205,138000000.0
2008-12-29 12:37:00,86.205,86.27,86.205,86.27,105200000.0
2008-12-29 12:38:00,86.265,86.31,86.255,86.295,107600000.0
2008-12-29 12:39:00,86.29,86.345,86.255,86.34,123200000.0
2008-12-29 12:40:00,86.35,86.375,86.29,86.31,96400000.0
2008-12-29 12:41:00,86.33,86.355,86.29,86.34,134000000.0
2008-12-29 12:42:00,86.33,86.345,86.33,86.34,52800000.0
2008-12-29 12:43:00,86.34,86.345,86.335,86.335,11200000.0
2008-12-29 12:44:00,86.335,86.37,86.32,86.365,46400000.0
2008-12-29 12:45:00,86.365,86.37,86.34,86.345,41600000.0
2008-12-29 12:46:00,86.34,86.365,86.285,86.3,72000000.0
2008-12-29 12:47:00,86.3,86.305,86.25,86.275,91200000.0
2008-12-29 12:48:00,86.28,86.335,86.28,86.32,68800000.0
2008-12-29 12:49:00,86.325,86.36,86.315,86.355,52800000.0
2008-12-29 12:50:00,86.35,86.37,86.35,86.365,27200000.0
2008-12-29 12:51:00,86.355,86.375,86.35,86.375,49600000.0
2008-12-29 12:52:00,86.375,86.445,86.375,86.44,122800000.0
2008-12-29 12:53:00,86.44,86.54,86.44,86.52,87600000.0
2008-12-29 12:54:00,86.535,86.545,86.45,86.48,114400000.0
2008-12-29 12:55:00,86.49,86.545,86.485,86.495,87400000.0
2008-12-29 12:56:00,86.5,86.56,86.48,86.56,149200000.0
2008-12-29 12:57:00,86.56,86.635,86.5,86.615,170200000.0
2008-12-29 12:58:00,86.61,86.61,86.525,86.54,230200000.0
2008-12-29 12:59:00,86.54,86.565,86.22,86.325,214100000.0
2008-12-29 13:00:00,86.335,86.365,86.27,86.3,200800000.0
2008-12-29 13:01:00,86.325,86.325,86.165,86.175,205200000.0
2008-12-29 13:02:00,86.175,86.23,86.155,86.215,154000000.0
2008-12-29 13:03:00,86.215,86.22,86.145,86.19,178600000.0
2008-12-29 13:04:00,86.19,86.225,86.18,86.2,168400000.0
2008-12-29 13:05:00,86.2,86.2,86.075,86.105,200400000.0
2008-12-29 13:06:00,86.105,86.105,85.995,86.0,245800000.0
2008-12-29 13:07:00,86.0,86.035,85.98,86.0,116800000.0
2008-12-29 13:08:00,86.0,86.045,85.96,86.045,122800000.0
2008-12-29 13:09:00,86.065,86.14,86.065,86.14,106800000.0
2008-12-29 13:10:00,86.14,86.14,86.07,86.095,183800000.0
2008-12-29 13:11:00,86.09,86.105,86.075,86.1,82400000.0
2008-12-29 13:12:00,86.1,86.115,86.085,86.115,99000000.0
2008-12-29 13:13:00,86.115,86.14,86.115,86.125,97600000.0
2008-12-29 13:14:00,86.115,86.14,86.095,86.115,143400000.0
2008-12-29 13:15:00,86.12,86.165,86.095,86.095,156200000.0
2008-12-29 13:16:00,86.105,86.15,86.09,86.145,101600000.0
2008-12-29 13:17:00,86.135,86.18,86.125,86.165,95800000.0
2008-12-29 13:18:00,86.16,86.16,86.125,86.15,131400000.0
2008-12-29 13:19:00,86.145,86.32,86.145,86.3,129900000.0
2008-12-29 13:20:00,86.31,86.31,86.26,86.29,155800000.0
2008-12-29 13:21:00,86.275,86.285,86.205,86.245,128800000.0
2008-12-29 13:22:00,86.245,86.26,86.205,86.26,111600000.0
2008-12-29 13:23:00,86.26,86.26,86.19,86.2,143400000.0
2008-12-29 13:24:00,86.2,86.29,86.2,86.265,153600000.0
2008-12-29 13:25:00,86.265,86.295,86.24,86.29,96800000.0
2008-12-29 13:26:00,86.285,86.345,86.265,86.325,123200000.0
2008-12-29 13:27:00,86.325,86.325,86.26,86.26,130800000.0
2008-12-29 13:28:00,86.265,86.265,86.24,86.25,141600000.0
2008-12-29 13:29:00,86.25,86.255,86.22,86.235,74800000.0
2008-12-29 13:30:00,86.23,86.24,86.205,86.24,58200000.0
2008-12-29 13:31:00,86.25,86.25,86.235,86.24,8000000.0
2008-12-29 13:32:00,86.23,86.24,86.215,86.215,56000000.0
2008-12-29 13:33:00,86.21,86.21,86.145,86.15,135600000.0
2008-12-29 13:34:00,86.145,86.165,86.145,86.145,63200000.0
2008-12-29 13:35:00,86.145,86.155,86.135,86.14,69200000.0
2008-12-29 13:36:00,86.16,86.235,86.15,86.19,121200000.0
2008-12-29 13:37:00,86.19,86.205,86.16,86.185,93200000.0
2008-12-29 13:38:00,86.185,86.215,86.185,86.21,41600000.0
2008-12-29 13:39:00,86.21,86.27,86.205,86.235,133200000.0
2008-12-29 13:40:00,86.235,86.235,86.185,86.185,118600000.0
2008-12-29 13:41:00,86.19,86.19,86.11,86.125,88600000.0
2008-12-29 13:42:00,86.125,86.16,86.125,86.16,70400000.0
2008-12-29 13:43:00,86.16,86.16,86.13,86.13,36200000.0
2008-12-29 13:44:00,86.13,86.14,86.125,86.13,54400000.0
2008-12-29 13:45:00,86.145,86.19,86.14,86.185,155600000.0
2008-12-29 13:46:00,86.195,86.23,86.185,86.23,46000000.0
2008-12-29 13:47:00,86.225,86.255,86.22,86.255,38400000.0
2008-12-29 13:48:00,86.255,86.255,86.19,86.195,140800000.0
2008-12-29 13:49:00,86.2,86.29,86.2,86.24,106800000.0
2008-12-29 13:50:00,86.24,86.245,86.175,86.19,89200000.0
2008-12-29 13:51:00,86.195,86.24,86.18,86.21,121200000.0
2008-12-29 13:52:00,86.21,86.285,86.21,86.285,100400000.0
2008-12-29 13:53:00,86.285,86.29,86.25,86.26,69600000.0
2008-12-29 13:54:00,86.26,86.26,86.225,86.25,93200000.0
2008-12-29 13:55:00,86.245,86.26,86.24,86.24,50800000.0
2008-12-29 13:56:00,86.245,86.275,86.24,86.265,83600000.0
2008-12-29 13:57:00,86.265,86.265,86.26,86.265,19200000.0
2008-12-29 13:58:00,86.26,86.265,86.23,86.255,87200000.0
2008-12-29 13:59:00,86.255,86.27,86.235,86.265,93200000.0
2008-12-29 14:00:00,86.25,86.265,86.245,86.26,36800000.0
2008-12-29 14:01:00,86.265,86.27,86.25,86.265,44800000.0
2008-12-29 14:02:00,86.26,86.265,86.23,86.26,65600000.0
2008-12-29 14:03:00,86.255,86.27,86.255,86.27,16000000.0
2008-12-29 14:04:00,86.27,86.285,86.265,86.27,35200000.0
2008-12-29 14:05:00,86.285,86.305,86.285,86.285,22400000.0
2008-12-29 14:06:00,86.29,86.295,86.25,86.28,56400000.0
2008-12-29 14:07:00,86.27,86.335,86.27,86.325,130400000.0
2008-12-29 14:08:00,86.325,86.355,86.325,86.355,19200000.0
2008-12-29 14:09:00,86.355,86.39,86.33,86.345,94800000.0
2008-12-29 14:10:00,86.345,86.36,86.3,86.335,137200000.0
2008-12-29 14:11:00,86.34,86.35,86.3,86.305,83600000.0
2008-12-29 14:12:00,86.305,86.33,86.29,86.305,78400000.0
2008-12-29 14:13:00,86.3,86.325,86.3,86.32,48000000.0
2008-12-29 14:14:00,86.32,86.335,86.32,86.32,67200000.0
2008-12-29 14:15:00,86.32,86.34,86.27,86.27,118400000.0
2008-12-29 14:16:00,86.27,86.325,86.265,86.285,128400000.0
2008-12-29 14:17:00,86.295,86.295,86.26,86.27,121600000.0
2008-12-29 14:18:00,86.27,86.3,86.23,86.25,111200000.0
2008-12-29 14:19:00,86.255,86.31,86.225,86.275,212800000.0
2008-12-29 14:20:00,86.275,86.285,86.25,86.27,118800000.0
2008-12-29 14:21:00,86.265,86.265,86.23,86.245,142000000.0
2008-12-29 14:22:00,86.245,86.26,86.205,86.205,112800000.0
2008-12-29 14:23:00,86.205,86.245,86.195,86.235,138200000.0
2008-12-29 14:24:00,86.23,86.24,86.17,86.225,147800000.0
2008-12-29 14:25:00,86.22,86.255,86.175,86.21,166000000.0
2008-12-29 14:26:00,86.21,86.235,86.16,86.16,138800000.0
2008-12-29 14:27:00,86.16,86.175,86.14,86.165,100200000.0
2008-12-29 14:28:00,86.155,86.155,86.12,86.13,150400000.0
2008-12-29 14:29:00,86.13,86.13,86.05,86.07,84000000.0
2008-12-29 14:30:00,86.09,86.11,86.015,86.08,152000000.0
2008-12-29 14:31:00,86.085,86.1,86.06,86.095,120400000.0
2008-12-29 14:32:00,86.095,86.105,86.05,86.07,102000000.0
2008-12-29 14:33:00,86.06,86.18,86.055,86.17,180400000.0
2008-12-29 14:34:00,86.17,86.2,86.14,86.16,173600000.0
2008-12-29 14:35:00,86.17,86.2,86.15,86.15,136800000.0
2008-12-29 14:36:00,86.15,86.235,86.145,86.2,118800000.0
2008-12-29 14:37:00,86.2,86.315,86.2,86.31,185800000.0
2008-12-29 14:38:00,86.31,86.32,86.26,86.285,109200000.0
2008-12-29 14:39:00,86.28,86.405,86.255,86.375,126600000.0
2008-12-29 14:40:00,86.375,86.375,86.31,86.335,156800000.0
2008-12-29 14:41:00,86.335,86.4,86.32,86.365,135200000.0
2008-12-29 14:42:00,86.36,86.425,86.355,86.4,96800000.0
2008-12-29 14:43:00,86.395,86.415,86.375,86.395,124400000.0
2008-12-29 14:44:00,86.395,86.395,86.345,86.355,72400000.0
2008-12-29 14:45:00,86.355,86.355,86.335,86.335,55600000.0
2008-12-29 14:46:00,86.335,86.43,86.33,86.42,241200000.0
2008-12-29 14:47:00,86.42,86.445,86.405,86.41,101600000.0
2008-12-29 14:48:00,86.4,86.415,86.355,86.36,106400000.0
2008-12-29 14:49:00,86.35,86.365,86.34,86.36,87200000.0
2008-12-29 14:50:00,86.355,86.355,86.275,86.305,140600000.0
2008-12-29 14:51:00,86.3,86.355,86.3,86.35,96800000.0
2008-12-29 14:52:00,86.36,86.365,86.325,86.325,94800000.0
2008-12-29 14:53:00,86.325,86.365,86.325,86.355,81200000.0
2008-12-29 14:54:00,86.36,86.4,86.335,86.37,117600000.0
2008-12-29 14:55:00,86.365,86.41,86.365,86.4,66400000.0
2008-12-29 14:56:00,86.4,86.42,86.385,86.4,78000000.0
2008-12-29 14:57:00,86.4,86.415,86.365,86.415,83600000.0
2008-12-29 14:58:00,86.415,86.42,86.38,86.385,147200000.0
2008-12-29 14:59:00,86.395,86.395,86.26,86.315,179600000.0
2008-12-29 15:00:00,86.31,86.32,86.25,86.28,181600000.0
2008-12-29 15:01:00,86.275,86.28,86.24,86.24,105600000.0
2008-12-29 15:02:00,86.245,86.31,86.245,86.305,142800000.0
2008-12-29 15:03:00,86.31,86.37,86.31,86.37,96400000.0
2008-12-29 15:04:00,86.36,86.51,86.36,86.485,161800000.0
2008-12-29 15:05:00,86.485,86.55,86.445,86.505,141600000.0
2008-12-29 15:06:00,86.505,86.51,86.395,86.405,143600000.0
2008-12-29 15:07:00,86.405,86.43,86.36,86.4,151200000.0
2008-12-29 15:08:00,86.405,86.44,86.335,86.345,134400000.0
2008-12-29 15:09:00,86.345,86.395,86.345,86.375,133000000.0
2008-12-29 15:10:00,86.38,86.4,86.36,86.36,84200000.0
2008-12-29 15:11:00,86.36,86.39,86.305,86.305,135600000.0
2008-12-29 15:12:00,86.3,86.355,86.3,86.325,163000000.0
2008-12-29 15:13:00,86.325,86.365,86.325,86.335,112800000.0
2008-12-29 15:14:00,86.33,86.355,86.28,86.34,126200000.0
2008-12-29 15:15:00,86.335,86.36,86.315,86.335,154400000.0
2008-12-29 15:16:00,86.345,86.39,86.265,86.265,126800000.0
2008-12-29 15:17:00,86.27,86.35,86.27,86.325,124800000.0
2008-12-29 15:18:00,86.32,86.32,86.285,86.295,96000000.0
2008-12-29 15:19:00,86.295,86.31,86.28,86.29,125200000.0
2008-12-29 15:20:00,86.295,86.31,86.26,86.27,134400000.0
2008-12-29 15:21:00,86.27,86.27,86.245,86.27,101600000.0
2008-12-29 15:22:00,86.27,86.355,86.24,86.35,159200000.0
2008-12-29 15:23:00,86.34,86.365,86.325,86.35,136600000.0
2008-12-29 15:24:00,86.35,86.355,86.325,86.325,110800000.0
2008-12-29 15:25:00,86.32,86.345,86.315,86.325,141600000.0
2008-12-29 15:26:00,86.33,86.36,86.3,86.345,159600000.0
2008-12-29 15:27:00,86.345,86.375,86.315,86.375,114400000.0
2008-12-29 15:28:00,86.375,86.415,86.365,86.4,63200000.0
2008-12-29 15:29:00,86.4,86.415,86.375,86.395,107600000.0
2008-12-29 15:30:00,86.395,86.41,86.395,86.41,78400000.0
2008-12-29 15:31:00,86.4,86.405,86.385,86.385,65200000.0
2008-12-29 15:32:00,86.37,86.38,86.345,86.345,36400000.0
2008-12-29 15:33:00,86.345,86.35,86.275,86.295,85600000.0
2008-12-29 15:34:00,86.295,86.32,86.28,86.305,152800000.0
2008-12-29 15:35:00,86.305,86.305,86.28,86.285,112800000.0
2008-12-29 15:36:00,86.28,86.365,86.275,86.32,152000000.0
2008-12-29 15:37:00,86.32,86.36,86.31,86.345,170000000.0
2008-12-29 15:38:00,86.345,86.455,86.315,86.455,168600000.0
2008-12-29 15:39:00,86.475,86.49,86.42,86.49,210400000.0
2008-12-29 15:40:00,86.49,86.495,86.45,86.49,75500000.0
2008-12-29 15:41:00,86.5,86.5,86.49,86.49,78600000.0
2008-12-29 15:42:00,86.49,86.49,86.48,86.49,34600000.0
2008-12-29 15:43:00,86.48,86.53,86.44,86.5,223200000.0
2008-12-29 15:44:00,86.5,86.5,86.435,86.475,94000000.0
2008-12-29 15:45:00,86.495,86.54,86.475,86.515,119200000.0
2008-12-29 15:46:00,86.535,86.55,86.5,86.5,118400000.0
2008-12-29 15:47:00,86.5,86.5,86.455,86.5,349500000.0
2008-12-29 15:48:00,86.5,86.5,86.5,86.5,145600000.0
2008-12-29 15:49:00,86.51,86.52,86.5,86.5,284800000.0
2008-12-29 15:50:00,86.5,86.5,86.435,86.5,582400000.0
2008-12-29 15:51:00,86.5,86.5,86.43,86.44,143200000.0
2008-12-29 15:52:00,86.44,86.455,86.415,86.415,77200000.0
2008-12-29 15:53:00,86.41,86.44,86.41,86.43,140400000.0
2008-12-29 15:54:00,86.435,86.435,86.36,86.36,117800000.0
2008-12-29 15:55:00,86.355,86.38,86.34,86.36,151600000.0
2008-12-29 15:56:00,86.36,86.375,86.355,86.37,91200000.0
2008-12-29 15:57:00,86.365,86.365,86.3,86.31,121800000.0
2008-12-29 15:58:00,86.31,86.335,86.305,86.31,46400000.0
2008-12-29 15:59:00,86.3,86.36,86.3,86.35,159200000.0
2008-12-29 16:00:00,86.35,86.36,86.35,86.36,20800000.0
2008-12-29 16:01:00,86.355,86.355,86.34,86.355,51200000.0
2008-12-29 16:02:00,86.355,86.355,86.32,86.32,44800000.0
2008-12-29 16:03:00,86.315,86.325,86.315,86.32,64000000.0
2008-12-29 16:04:00,86.32,86.325,86.305,86.305,27200000.0
2008-12-29 16:05:00,86.305,86.33,86.305,86.32,95600000.0
2008-12-29 16:06:00,86.315,86.37,86.31,86.35,112800000.0
2008-12-29 16:07:00,86.345,86.36,86.34,86.35,115000000.0
2008-12-29 16:08:00,86.345,86.36,86.34,86.36,51200000.0
2008-12-29 16:09:00,86.36,86.37,86.335,86.335,76600000.0
2008-12-29 16:10:00,86.34,86.355,86.22,86.22,112800000.0
2008-12-29 16:11:00,86.27,86.315,86.25,86.29,165200000.0
2008-12-29 16:12:00,86.295,86.295,86.285,86.285,17600000.0
2008-12-29 16:13:00,86.29,86.32,86.285,86.285,62200000.0
2008-12-29 16:14:00,86.285,86.33,86.27,86.305,122400000.0
2008-12-29 16:15:00,86.31,86.335,86.31,86.33,87800000.0
2008-12-29 16:16:00,86.325,86.365,86.3,86.335,125000000.0
2008-12-29 16:17:00,86.33,86.365,86.33,86.335,61200000.0
2008-12-29 16:18:00,86.34,86.355,86.33,86.335,39200000.0
2008-12-29 16:19:00,86.325,86.345,86.315,86.345,64000000.0
2008-12-29 16:20:00,86.34,86.35,86.335,86.35,76800000.0
2008-12-29 16:21:00,86.34,86.34,86.31,86.325,126400000.0
2008-12-29 16:22:00,86.325,86.375,86.32,86.345,163600000.0
2008-12-29 16:23:00,86.355,86.355,86.325,86.345,108200000.0
2008-12-29 16:24:00,86.345,86.36,86.315,86.345,116200000.0
2008-12-29 16:25:00,86.345,86.355,86.335,86.34,70400000.0
2008-12-29 16:26:00,86.34,86.37,86.325,86.37,117000000.0
2008-12-29 16:27:00,86.38,86.505,86.38,86.5,103600000.0
2008-12-29 16:28:00,86.5,86.545,86.5,86.515,78400000.0
2008-12-29 16:29:00,86.52,86.535,86.5,86.505,57600000.0
2008-12-29 16:30:00,86.505,86.505,86.46,86.47,72000000.0
2008-12-29 16:31:00,86.465,86.465,86.415,86.455,118400000.0
2008-12-29 16:32:00,86.45,86.455,86.435,86.45,32800000.0
2008-12-29 16:33:00,86.445,86.45,86.405,86.42,98400000.0
2008-12-29 16:34:00,86.42,86.445,86.41,86.41,143200000.0
2008-12-29 16:35:00,86.41,86.42,86.41,86.41,91200000.0
2008-12-29 16:36:00,86.425,86.435,86.405,86.41,219200000.0
2008-12-29 16:37:00,86.405,86.42,86.355,86.38,172400000.0
2008-12-29 16:38:00,86.38,86.43,86.38,86.425,99200000.0
2008-12-29 16:39:00,86.425,86.44,86.4,86.435,164400000.0
2008-12-29 16:40:00,86.43,86.43,86.375,86.375,99200000.0
2008-12-29 16:41:00,86.37,86.37,86.34,86.36,94000000.0
2008-12-29 16:42:00,86.36,86.38,86.36,86.375,97200000.0
2008-12-29 16:43:00,86.375,86.39,86.355,86.38,160200000.0
2008-12-29 16:44:00,86.38,86.415,86.375,86.405,200400000.0
2008-12-29 16:45:00,86.405,86.425,86.405,86.405,137600000.0
2008-12-29 16:46:00,86.415,86.415,86.37,86.38,80600000.0
2008-12-29 16:47:00,86.38,86.38,86.335,86.34,77600000.0
2008-12-29 16:48:00,86.335,86.335,86.305,86.315,144000000.0
2008-12-29 16:49:00,86.31,86.33,86.3,86.3,142000000.0
2008-12-29 16:50:00,86.28,86.34,86.28,86.335,164800000.0
2008-12-29 16:51:00,86.335,86.37,86.33,86.345,119800000.0
2008-12-29 16:52:00,86.345,86.365,86.295,86.295,125800000.0
2008-12-29 16:53:00,86.31,86.325,86.3,86.305,43200000.0
2008-12-29 16:54:00,86.305,86.335,86.3,86.31,91800000.0
2008-12-29 16:55:00,86.31,86.31,86.29,86.295,38200000.0
2008-12-29 16:56:00,86.3,86.38,86.3,86.365,86400000.0
2008-12-29 16:57:00,86.36,86.375,86.335,86.37,102000000.0
2008-12-29 16:58:00,86.375,86.395,86.36,86.395,129400000.0
2008-12-29 16:59:00,86.39,86.435,86.39,86.435,108600000.0
2008-12-29 17:00:00,86.44,86.465,86.41,86.415,147400000.0
2008-12-29 17:01:00,86.415,86.415,86.385,86.39,83200000.0
2008-12-29 17:02:00,86.39,86.39,86.335,86.335,81600000.0
2008-12-29 17:03:00,86.34,86.37,86.34,86.35,80000000.0
2008-12-29 17:04:00,86.335,86.37,86.295,86.295,76000000.0
2008-12-29 17:05:00,86.3,86.3,86.235,86.245,133400000.0
2008-12-29 17:06:00,86.245,86.275,86.205,86.245,177000000.0
2008-12-29 17:07:00,86.24,86.255,86.22,86.24,130000000.0
2008-12-29 17:08:00,86.25,86.29,86.245,86.275,155000000.0
2008-12-29 17:09:00,86.265,86.335,86.26,86.305,182800000.0
2008-12-29 17:10:00,86.31,86.325,86.275,86.31,139000000.0
2008-12-29 17:11:00,86.31,86.355,86.31,86.335,147200000.0
2008-12-29 17:12:00,86.335,86.385,86.335,86.38,168400000.0
2008-12-29 17:13:00,86.38,86.44,86.355,86.44,171000000.0
2008-12-29 17:14:00,86.44,86.455,86.415,86.445,142400000.0
2008-12-29 17:15:00,86.445,86.45,86.415,86.425,131400000.0
2008-12-29 17:16:00,86.425,86.43,86.405,86.415,87600000.0
2008-12-29 17:17:00,86.42,86.43,86.39,86.42,65200000.0
2008-12-29 17:18:00,86.42,86.445,86.385,86.385,100800000.0
2008-12-29 17:19:00,86.385,86.39,86.33,86.35,130000000.0
2008-12-29 17:20:00,86.35,86.35,86.3,86.31,136800000.0
2008-12-29 17:21:00,86.305,86.32,86.28,86.31,112400000.0
2008-12-29 17:22:00,86.31,86.31,86.235,86.24,133600000.0
2008-12-29 17:23:00,86.25,86.265,86.215,86.26,127200000.0
2008-12-29 17:24:00,86.265,86.3,86.22,86.3,139800000.0
2008-12-29 17:25:00,86.3,86.325,86.285,86.31,204800000.0
2008-12-29 17:26:00,86.33,86.33,86.26,86.295,199800000.0
2008-12-29 17:27:00,86.3,86.31,86.28,86.305,95600000.0
2008-12-29 17:28:00,86.305,86.32,86.275,86.31,91200000.0
2008-12-29 17:29:00,86.3,86.325,86.3,86.31,127600000.0
2008-12-29 17:30:00,86.315,86.34,86.3,86.325,87600000.0
2008-12-29 17:31:00,86.33,86.365,86.32,86.365,134000000.0
2008-12-29 17:32:00,86.37,86.43,86.365,86.425,150800000.0
2008-12-29 17:33:00,86.425,86.595,86.415,86.57,128000000.0
2008-12-29 17:34:00,86.575,86.58,86.46,86.46,207600000.0
2008-12-29 17:35:00,86.46,86.46,86.37,86.37,126000000.0
2008-12-29 17:36:00,86.37,86.42,86.36,86.365,95000000.0
2008-12-29 17:37:00,86.365,86.38,86.34,86.365,47200000.0
2008-12-29 17:38:00,86.37,86.37,86.335,86.345,16000000.0
2008-12-29 17:39:00,86.345,86.395,86.325,86.35,72800000.0
2008-12-29 17:40:00,86.355,86.405,86.355,86.38,89200000.0
2008-12-29 17:41:00,86.37,86.38,86.34,86.35,78800000.0
2008-12-29 17:42:00,86.35,86.395,86.35,86.385,120000000.0
2008-12-29 17:43:00,86.385,86.43,86.355,86.42,135800000.0
2008-12-29 17:44:00,86.41,86.495,86.41,86.415,179400000.0
2008-12-29 17:45:00,86.415,86.425,86.38,86.38,68800000.0
2008-12-29 17:46:00,86.385,86.405,86.34,86.35,130000000.0
2008-12-29 17:47:00,86.35,86.44,86.35,86.42,119600000.0
2008-12-29 17:48:00,86.42,86.46,86.405,86.45,122400000.0
2008-12-29 17:49:00,86.45,86.475,86.44,86.46,209600000.0
2008-12-29 17:50:00,86.46,86.49,86.46,86.48,121600000.0
2008-12-29 17:51:00,86.49,86.54,86.47,86.53,89000000.0
2008-12-29 17:52:00,86.53,86.575,86.52,86.56,97200000.0
2008-12-29 17:53:00,86.57,86.58,86.52,86.525,108000000.0
2008-12-29 17:54:00,86.525,86.545,86.515,86.525,58400000.0
2008-12-29 17:55:00,86.525,86.535,86.515,86.53,93200000.0
2008-12-29 17:56:00,86.525,86.525,86.485,86.5,81000000.0
2008-12-29 17:57:00,86.5,86.5,86.475,86.48,92800000.0
2008-12-29 17:58:00,86.48,86.515,86.46,86.485,111000000.0
2008-12-29 17:59:00,86.48,86.595,86.46,86.51,164000000.0
2008-12-29 18:00:00,86.51,86.59,86.5,86.585,143600000.0
2008-12-29 18:01:00,86.585,86.655,86.555,86.62,145600000.0
2008-12-29 18:02:00,86.625,86.645,86.6,86.61,99200000.0
2008-12-29 18:03:00,86.62,86.64,86.62,86.63,57400000.0
2008-12-29 18:04:00,86.63,86.63,86.605,86.61,77600000.0
2008-12-29 18:05:00,86.605,86.675,86.605,86.675,83600000.0
2008-12-29 18:06:00,86.68,86.805,86.68,86.785,124800000.0
2008-12-29 18:07:00,86.795,86.925,86.785,86.82,163000000.0
2008-12-29 18:08:00,86.825,86.845,86.815,86.845,164400000.0
2008-12-29 18:09:00,86.845,86.875,86.835,86.845,183400000.0
2008-12-29 18:10:00,86.85,86.86,86.83,86.845,102800000.0
2008-12-29 18:11:00,86.835,86.895,86.835,86.86,82400000.0
2008-12-29 18:12:00,86.855,86.875,86.85,86.865,90600000.0
2008-12-29 18:13:00,86.865,86.865,86.835,86.855,74800000.0
2008-12-29 18:14:00,86.85,86.905,86.84,86.895,175600000.0
2008-12-29 18:15:00,86.905,86.915,86.885,86.905,179600000.0
2008-12-29 18:16:00,86.905,86.995,86.9,86.975,171800000.0
2008-12-29 18:17:00,86.975,87.005,86.965,86.985,116000000.0
2008-12-29 18:18:00,86.99,87.025,86.985,87.01,120800000.0
2008-12-29 18:19:00,87.025,87.035,86.975,86.975,84400000.0
2008-12-29 18:20:00,86.97,86.97,86.92,86.925,99200000.0
2008-12-29 18:21:00,86.92,86.92,86.875,86.88,139600000.0
2008-12-29 18:22:00,86.885,86.895,86.795,86.815,114500000.0
2008-12-29 18:23:00,86.815,86.835,86.8,86.81,110600000.0
2008-12-29 18:24:00,86.81,86.815,86.72,86.72,131600000.0
2008-12-29 18:25:00,86.72,86.775,86.72,86.755,196000000.0
2008-12-29 18:26:00,86.755,86.785,86.755,86.78,162400000.0
2008-12-29 18:27:00,86.79,86.79,86.74,86.74,57200000.0
2008-12-29 18:28:00,86.74,86.74,86.695,86.705,80800000.0
2008-12-29 18:29:00,86.705,86.73,86.705,86.715,64000000.0
2008-12-29 18:30:00,86.715,86.72,86.67,86.695,135600000.0
2008-12-29 18:31:00,86.69,86.695,86.645,86.645,108200000.0
2008-12-29 18:32:00,86.645,86.655,86.595,86.635,112800000.0
2008-12-29 18:33:00,86.635,86.635,86.465,86.51,185800000.0
2008-12-29 18:34:00,86.51,86.55,86.5,86.54,212000000.0
2008-12-29 18:35:00,86.53,86.6,86.5,86.5,163800000.0
2008-12-29 18:36:00,86.5,86.535,86.48,86.53,141800000.0
2008-12-29 18:37:00,86.53,86.595,86.515,86.55,132400000.0
2008-12-29 18:38:00,86.55,86.58,86.505,86.535,128000000.0
2008-12-29 18:39:00,86.535,86.6,86.535,86.565,175200000.0
2008-12-29 18:40:00,86.57,86.63,86.565,86.6,166400000.0
2008-12-29 18:41:00,86.6,86.64,86.585,86.605,162400000.0
2008-12-29 18:42:00,86.6,86.605,86.53,86.555,179000000.0
2008-12-29 18:43:00,86.56,86.615,86.555,86.61,212600000.0
2008-12-29 18:44:00,86.61,86.65,86.59,86.65,200600000.0
2008-12-29 18:45:00,86.655,86.675,86.63,86.64,124400000.0
2008-12-29 18:46:00,86.64,86.64,86.565,86.585,98400000.0
2008-12-29 18:47:00,86.585,86.615,86.58,86.605,52400000.0
2008-12-29 18:48:00,86.605,86.605,86.575,86.575,58400000.0
2008-12-29 18:49:00,86.575,86.605,86.565,86.6,69600000.0
2008-12-29 18:50:00,86.595,86.625,86.595,86.615,78800000.0
2008-12-29 18:51:00,86.62,86.625,86.575,86.59,104800000.0
2008-12-29 18:52:00,86.595,86.625,86.595,86.62,179200000.0
2008-12-29 18:53:00,86.62,86.65,86.555,86.56,193600000.0
2008-12-29 18:54:00,86.575,86.61,86.56,86.59,238200000.0
2008-12-29 18:55:00,86.59,86.6,86.565,86.575,108800000.0
2008-12-29 18:56:00,86.575,86.585,86.565,86.575,90000000.0
2008-12-29 18:57:00,86.57,86.575,86.545,86.555,63400000.0
2008-12-29 18:58:00,86.555,86.57,86.525,86.56,137600000.0
2008-12-29 18:59:00,86.56,86.6,86.56,86.58,131200000.0
2008-12-29 19:00:00,86.59,86.625,86.59,86.615,91200000.0
2008-12-29 19:01:00,86.615,86.615,86.58,86.58,68800000.0
2008-12-29 19:02:00,86.58,86.58,86.55,86.555,73600000.0
2008-12-29 19:03:00,86.555,86.555,86.525,86.525,114800000.0
2008-12-29 19:04:00,86.525,86.54,86.51,86.51,209200000.0
2008-12-29 19:05:00,86.515,86.535,86.51,86.51,126000000.0
2008-12-29 19:06:00,86.52,86.535,86.51,86.525,162800000.0
2008-12-29 19:07:00,86.515,86.545,86.515,86.54,71200000.0
2008-12-29 19:08:00,86.545,86.55,86.5,86.5,58800000.0
2008-12-29 19:09:00,86.5,86.5,86.465,86.49,57600000.0
2008-12-29 19:10:00,86.49,86.515,86.48,86.51,35600000.0
2008-12-29 19:11:00,86.47,86.515,86.44,86.44,75600000.0
2008-12-29 19:12:00,86.445,86.495,86.43,86.455,88800000.0
2008-12-29 19:13:00,86.455,86.47,86.42,86.425,72000000.0
2008-12-29 19:14:00,86.415,86.44,86.405,86.405,56800000.0
2008-12-29 19:15:00,86.42,86.44,86.34,86.365,79000000.0
2008-12-29 19:16:00,86.36,86.375,86.335,86.37,21600000.0
2008-12-29 19:17:00,86.37,86.405,86.36,86.405,144000000.0
2008-12-29 19:18:00,86.41,86.44,86.4,86.44,117600000.0
2008-12-29 19:19:00,86.44,86.47,86.44,86.465,46400000.0
2008-12-29 19:20:00,86.47,86.475,86.46,86.465,52800000.0
2008-12-29 19:21:00,86.465,86.495,86.46,86.48,56000000.0
2008-12-29 19:22:00,86.48,86.48,86.465,86.47,59600000.0
2008-12-29 19:23:00,86.475,86.475,86.435,86.435,89200000.0
2008-12-29 19:24:00,86.43,86.43,86.37,86.37,74400000.0
2008-12-29 19:25:00,86.375,86.395,86.365,86.39,57200000.0
2008-12-29 19:26:00,86.395,86.395,86.39,86.395,6400000.0
2008-12-29 19:27:00,86.39,86.42,86.39,86.42,49600000.0
2008-12-29 19:28:00,86.415,86.415,86.355,86.365,83800000.0
2008-12-29 19:29:00,86.365,86.385,86.355,86.37,61200000.0
2008-12-29 19:30:00,86.37,86.385,86.37,86.38,17200000.0
2008-12-29 19:31:00,86.375,86.39,86.37,86.39,16800000.0
2008-12-29 19:32:00,86.39,86.39,86.385,86.385,7600000.0
2008-12-29 19:33:00,86.385,86.4,86.37,86.4,46800000.0
2008-12-29 19:34:00,86.4,86.42,86.39,86.39,45200000.0
2008-12-29 19:35:00,86.39,86.395,86.385,86.385,11600000.0
2008-12-29 19:36:00,86.39,86.39,86.39,86.39,2800000.0
2008-12-29 19:37:00,86.39,86.41,86.385,86.405,45600000.0
2008-12-29 19:38:00,86.41,86.41,86.405,86.405,4800000.0
2008-12-29 19:39:00,86.405,86.405,86.39,86.4,22400000.0
2008-12-29 19:40:00,86.405,86.405,86.395,86.395,49600000.0
2008-12-29 19:41:00,86.4,86.405,86.365,86.375,75200000.0
2008-12-29 19:42:00,86.375,86.375,86.325,86.325,76400000.0
2008-12-29 19:43:00,86.325,86.325,86.31,86.31,52800000.0
2008-12-29 19:44:00,86.31,86.31,86.29,86.3,111600000.0
2008-12-29 19:45:00,86.3,86.32,86.29,86.29,168000000.0
2008-12-29 19:46:00,86.29,86.29,86.215,86.29,233800000.0
2008-12-29 19:47:00,86.29,86.29,86.21,86.245,95800000.0
2008-12-29 19:48:00,86.24,86.255,86.24,86.25,12800000.0
2008-12-29 19:49:00,86.25,86.265,86.25,86.25,8000000.0
2008-12-29 19:50:00,86.24,86.325,86.24,86.275,130600000.0
2008-12-29 19:51:00,86.285,86.295,86.225,86.275,94800000.0
2008-12-29 19:52:00,86.27,86.27,86.245,86.25,43200000.0
2008-12-29 19:53:00,86.245,86.265,86.24,86.25,46000000.0
2008-12-29 19:54:00,86.255,86.26,86.235,86.26,38400000.0
2008-12-29 19:55:00,86.265,86.27,86.25,86.255,29200000.0
2008-12-29 19:56:00,86.26,86.26,86.205,86.23,94000000.0
2008-12-29 19:57:00,86.235,86.265,86.225,86.26,59200000.0
2008-12-29 19:58:00,86.255,86.255,86.215,86.22,52000000.0
2008-12-29 19:59:00,86.215,86.225,86.19,86.19,55200000.0
2008-12-29 20:00:00,86.19,86.19,86.075,86.09,166000000.0
2008-12-29 20:01:00,86.09,86.17,86.09,86.165,129800000.0
2008-12-29 20:02:00,86.16,86.16,86.12,86.135,121600000.0
2008-12-29 20:03:00,86.135,86.145,86.125,86.135,66400000.0
2008-12-29 20:04:00,86.14,86.165,86.14,86.15,69200000.0
2008-12-29 20:05:00,86.15,86.16,86.135,86.135,65600000.0
2008-12-29 20:06:00,86.14,86.145,86.12,86.13,81600000.0
2008-12-29 20:07:00,86.13,86.13,86.06,86.065,64800000.0
2008-12-29 20:08:00,86.065,86.095,86.06,86.08,58000000.0
2008-12-29 20:09:00,86.08,86.13,86.075,86.115,64400000.0
2008-12-29 20:10:00,86.115,86.125,86.11,86.11,51600000.0
2008-12-29 20:11:00,86.11,86.115,86.065,86.075,97600000.0
2008-12-29 20:12:00,86.07,86.08,86.005,86.015,123200000.0
2008-12-29 20:13:00,86.015,86.075,86.015,86.075,114400000.0
2008-12-29 20:14:00,86.08,86.085,86.02,86.05,57600000.0
2008-12-29 20:15:00,86.05,86.105,86.045,86.105,77600000.0
2008-12-29 20:16:00,86.11,86.13,86.095,86.13,26800000.0
2008-12-29 20:17:00,86.125,86.125,86.08,86.095,42800000.0
2008-12-29 20:18:00,86.095,86.1,86.02,86.02,111200000.0
2008-12-29 20:19:00,86.015,86.03,86.0,86.01,55200000.0
2008-12-29 20:20:00,86.01,86.025,86.01,86.015,41200000.0
2008-12-29 20:21:00,86.015,86.035,85.995,86.03,81200000.0
2008-12-29 20:22:00,86.03,86.06,86.025,86.06,60400000.0
2008-12-29 20:23:00,86.065,86.065,86.03,86.045,49200000.0
2008-12-29 20:24:00,86.045,86.05,86.01,86.015,38000000.0
2008-12-29 20:25:00,86.015,86.025,86.0,86.025,56800000.0
2008-12-29 20:26:00,86.02,86.045,86.02,86.045,86400000.0
2008-12-29 20:27:00,86.045,86.045,86.02,86.03,54800000.0
2008-12-29 20:28:00,86.025,86.06,86.01,86.045,39600000.0
2008-12-29 20:29:00,86.04,86.06,86.02,86.04,56400000.0
2008-12-29 20:30:00,86.045,86.05,85.985,86.025,57600000.0
2008-12-29 20:31:00,86.03,86.04,85.965,85.995,60800000.0
2008-12-29 20:32:00,85.99,86.015,85.97,85.99,27200000.0
2008-12-29 20:33:00,85.995,85.995,85.97,85.97,64000000.0
2008-12-29 20:34:00,85.97,85.97,85.945,85.95,16800000.0
2008-12-29 20:35:00,85.95,85.95,85.88,85.885,76400000.0
2008-12-29 20:36:00,85.885,85.905,85.855,85.855,84800000.0
2008-12-29 20:37:00,85.855,85.855,85.715,85.75,112400000.0
2008-12-29 20:38:00,85.76,85.775,85.725,85.77,76000000.0
2008-12-29 20:39:00,85.77,85.77,85.735,85.755,49200000.0
2008-12-29 20:40:00,85.755,85.76,85.72,85.75,66400000.0
2008-12-29 20:41:00,85.755,85.755,85.75,85.75,19200000.0
2008-12-29 20:42:00,85.755,85.76,85.74,85.755,95200000.0
2008-12-29 20:43:00,85.755,85.77,85.695,85.735,125600000.0
2008-12-29 20:44:00,85.74,85.74,85.67,85.69,95400000.0
2008-12-29 20:45:00,85.68,85.7,85.655,85.69,88800000.0
2008-12-29 20:46:00,85.685,85.705,85.675,85.685,61600000.0
2008-12-29 20:47:00,85.69,85.78,85.69,85.735,96000000.0
2008-12-29 20:48:00,85.74,85.76,85.725,85.74,94000000.0
2008-12-29 20:49:00,85.735,85.745,85.725,85.74,53600000.0
2008-12-29 20:50:00,85.735,85.75,85.725,85.74,60400000.0
2008-12-29 20:51:00,85.745,85.78,85.745,85.78,63200000.0
2008-12-29 20:52:00,85.78,85.78,85.725,85.76,135200000.0
2008-12-29 20:53:00,85.77,85.77,85.705,85.705,58000000.0
2008-12-29 20:54:00,85.695,85.715,85.41,85.41,193800000.0
2008-12-29 20:55:00,85.41,85.41,85.295,85.37,166600000.0
2008-12-29 20:56:00,85.365,85.42,85.365,85.37,87400000.0
2008-12-29 20:57:00,85.375,85.52,85.375,85.445,119600000.0
2008-12-29 20:58:00,85.44,85.485,85.43,85.485,83000000.0
2008-12-29 20:59:00,85.485,85.5,85.455,85.5,23600000.0
2008-12-29 21:00:00,85.5,85.535,85.32,85.34,120600000.0
2008-12-29 21:01:00,85.34,85.41,85.34,85.38,88800000.0
2008-12-29 21:02:00,85.38,85.405,85.375,85.4,24400000.0
2008-12-29 21:03:00,85.4,85.4,85.37,85.39,23200000.0
2008-12-29 21:04:00,85.39,85.39,85.37,85.375,18400000.0
2008-12-29 21:05:00,85.37,85.375,85.345,85.345,27200000.0
2008-12-29 21:06:00,85.345,85.37,85.335,85.335,96800000.0
2008-12-29 21:07:00,85.34,85.35,85.305,85.335,71600000.0
2008-12-29 21:08:00,85.33,85.36,85.325,85.35,42400000.0
2008-12-29 21:09:00,85.355,85.42,85.35,85.415,109600000.0
2008-12-29 21:10:00,85.435,85.465,85.43,85.46,91200000.0
2008-12-29 21:11:00,85.46,85.46,85.345,85.36,122000000.0
2008-12-29 21:12:00,85.355,85.38,85.35,85.375,61600000.0
2008-12-29 21:13:00,85.375,85.41,85.375,85.4,102800000.0
2008-12-29 21:14:00,85.4,85.44,85.395,85.435,101400000.0
2008-12-29 21:15:00,85.435,85.48,85.43,85.48,68400000.0
2008-12-29 21:16:00,85.48,85.5,85.47,85.5,76400000.0
2008-12-29 21:17:00,85.5,85.515,85.495,85.515,132400000.0
2008-12-29 21:18:00,85.515,85.535,85.515,85.52,77600000.0
2008-12-29 21:19:00,85.525,85.535,85.5,85.51,61200000.0
2008-12-29 21:20:00,85.505,85.51,85.495,85.505,31200000.0
2008-12-29 21:21:00,85.51,85.535,85.51,85.535,64000000.0
2008-12-29 21:22:00,85.535,85.585,85.53,85.575,34800000.0
2008-12-29 21:23:00,85.57,85.585,85.54,85.57,30400000.0
2008-12-29 21:24:00,85.565,85.575,85.545,85.555,97600000.0
2008-12-29 21:25:00,85.56,85.59,85.56,85.59,77200000.0
2008-12-29 21:26:00,85.59,85.665,85.59,85.645,120200000.0
2008-12-29 21:27:00,85.65,85.665,85.64,85.655,40200000.0
2008-12-29 21:28:00,85.655,85.69,85.625,85.685,105000000.0
2008-12-29 21:29:00,85.69,85.755,85.69,85.75,103600000.0
2008-12-29 21:30:00,85.755,85.76,85.745,85.755,34800000.0
2008-12-29 21:31:00,85.755,85.755,85.73,85.745,118000000.0
2008-12-29 21:32:00,85.75,85.75,85.72,85.73,24400000.0
2008-12-29 21:33:00,85.73,85.745,85.715,85.715,26400000.0
2008-12-29 21:34:00,85.715,85.715,85.69,85.695,73600000.0
2008-12-29 21:35:00,85.7,85.715,85.695,85.715,66800000.0
2008-12-29 21:36:00,85.725,85.75,85.705,85.71,83200000.0
2008-12-29 21:37:00,85.71,85.76,85.71,85.725,59200000.0
2008-12-29 21:38:00,85.725,85.74,85.715,85.73,104400000.0
2008-12-29 21:39:00,85.73,85.73,85.595,85.69,79200000.0
2008-12-29 21:40:00,85.695,85.7,85.68,85.68,46000000.0
2008-12-29 21:41:00,85.68,85.72,85.65,85.715,118000000.0
2008-12-29 21:42:00,85.72,85.725,85.69,85.695,23600000.0
2008-12-29 21:43:00,85.7,85.705,85.695,85.7,56000000.0
2008-12-29 21:44:00,85.7,85.74,85.7,85.74,85600000.0
2008-12-29 21:45:00,85.735,85.76,85.73,85.76,32400000.0
2008-12-29 21:46:00,85.76,85.77,85.735,85.74,35200000.0
2008-12-29 21:47:00,85.745,85.745,85.695,85.705,55400000.0
2008-12-29 21:48:00,85.7,85.7,85.63,85.66,61200000.0
2008-12-29 21:49:00,85.62,85.635,85.61,85.635,65600000.0
2008-12-29 21:50:00,85.625,85.685,85.62,85.66,169000000.0
2008-12-29 21:51:00,85.665,85.7,85.645,85.665,98400000.0
2008-12-29 21:52:00,85.685,85.785,85.665,85.785,126200000.0
2008-12-29 21:53:00,85.79,85.79,85.705,85.74,61000000.0
2008-12-29 21:54:00,85.74,85.795,85.74,85.795,157200000.0
2008-12-29 21:55:00,85.79,85.835,85.79,85.79,89600000.0
2008-12-29 21:56:00,85.795,85.855,85.785,85.855,87600000.0
2008-12-29 21:57:00,85.855,85.875,85.805,85.83,81200000.0
2008-12-29 21:58:00,85.825,85.85,85.825,85.84,102400000.0
2008-12-29 21:59:00,85.84,85.865,85.815,85.82,45200000.0
2008-12-29 22:00:00,85.83,85.865,85.83,85.86,42000000.0
2008-12-29 22:01:00,85.865,85.865,85.855,85.855,10800000.0
2008-12-29 22:02:00,85.809,85.825,85.807,85.812,12800000.0
2008-12-29 22:03:00,85.85,85.885,85.845,85.885,16800000.0
2008-12-29 22:04:00,85.89,85.9,85.875,85.885,13200000.0
2008-12-29 22:05:00,85.895,85.895,85.855,85.86,35600000.0
2008-12-29 22:06:00,85.86,85.87,85.84,85.84,24800000.0
2008-12-29 22:07:00,85.83,85.875,85.825,85.86,79200000.0
2008-12-29 22:08:00,85.855,85.905,85.825,85.84,137600000.0
2008-12-29 22:09:00,85.82,85.82,85.78,85.805,63800000.0
2008-12-29 22:10:00,85.8,85.805,85.775,85.8,40000000.0
2008-12-29 22:11:00,85.8,85.8,85.73,85.73,64800000.0
2008-12-29 22:12:00,85.73,85.73,85.71,85.72,49200000.0
2008-12-29 22:13:00,85.725,85.78,85.72,85.76,50000000.0
2008-12-29 22:14:00,85.765,85.83,85.75,85.76,46000000.0
2008-12-29 22:15:00,85.755,85.76,85.72,85.725,39600000.0
2008-12-29 22:16:00,85.725,85.725,85.615,85.635,36800000.0
2008-12-29 22:17:00,85.635,85.695,85.635,85.695,38000000.0
2008-12-29 22:18:00,85.695,85.71,85.695,85.7,10800000.0
2008-12-29 22:19:00,85.695,85.735,85.67,85.67,60400000.0
2008-12-29 22:20:00,85.67,85.695,85.67,85.69,42400000.0
2008-12-29 22:21:00,85.695,85.695,85.685,85.685,4000000.0
2008-12-29 22:22:00,85.685,85.685,85.68,85.68,14000000.0
2008-12-29 22:23:00,85.67,85.675,85.635,85.635,37600000.0
2008-12-29 22:24:00,85.635,85.65,85.635,85.64,51600000.0
2008-12-29 22:25:00,85.625,85.64,85.61,85.63,30000000.0
2008-12-29 22:26:00,85.63,85.64,85.625,85.625,18000000.0
2008-12-29 22:27:00,85.625,85.67,85.61,85.61,62600000.0
2008-12-29 22:28:00,85.62,85.645,85.6,85.61,30800000.0
2008-12-29 22:29:00,85.61,85.64,85.605,85.605,35600000.0
2008-12-29 22:30:00,85.61,85.675,85.57,85.645,115000000.0
2008-12-29 22:31:00,85.635,85.635,85.585,85.585,30000000.0
2008-12-29 22:32:00,85.59,85.59,85.535,85.57,94200000.0
2008-12-29 22:33:00,85.57,85.57,85.525,85.555,121000000.0
2008-12-29 22:34:00,85.555,85.585,85.555,85.57,48800000.0
2008-12-29 22:35:00,85.57,85.57,85.55,85.57,33800000.0
2008-12-29 22:36:00,85.57,85.575,85.29,85.29,100000000.0
2008-12-29 22:37:00,85.27,85.39,85.27,85.38,77200000.0
2008-12-29 22:38:00,85.375,85.43,85.375,85.43,69600000.0
2008-12-29 22:39:00,85.435,85.54,85.39,85.465,99100000.0
2008-12-29 22:40:00,85.47,85.61,85.47,85.6,166100000.0
2008-12-29 22:41:00,85.6,85.69,85.59,85.68,62000000.0
2008-12-29 22:42:00,85.68,85.68,85.605,85.61,68000000.0
2008-12-29 22:43:00,85.615,85.635,85.6,85.61,80000000.0
2008-12-29 22:44:00,85.61,85.64,85.605,85.635,39600000.0
2008-12-29 22:45:00,85.635,85.675,85.635,85.64,57600000.0
2008-12-29 22:46:00,85.64,85.64,85.64,85.64,1200000.0
2008-12-29 22:47:00,85.64,85.64,85.59,85.59,26000000.0
2008-12-29 22:48:00,85.585,85.595,85.535,85.55,53600000.0
2008-12-29 22:49:00,85.55,85.55,85.535,85.54,15600000.0
2008-12-29 22:50:00,85.535,85.535,85.52,85.53,14400000.0
2008-12-29 22:51:00,85.54,85.54,85.46,85.46,18000000.0
2008-12-29 22:52:00,85.465,85.48,85.455,85.455,20400000.0
2008-12-29 22:53:00,85.46,85.495,85.46,85.49,20400000.0
2008-12-29 22:54:00,85.485,85.485,85.445,85.46,38400000.0
2008-12-29 22:55:00,85.465,85.48,85.43,85.445,33200000.0
2008-12-29 22:56:00,85.445,85.45,85.41,85.445,90800000.0
2008-12-29 22:57:00,85.445,85.455,85.445,85.45,19600000.0
2008-12-29 22:58:00,85.465,85.47,85.395,85.41,20600000.0
2008-12-29 22:59:00,85.41,85.425,85.37,85.41,109800000.0
2008-12-29 23:00:00,85.41,85.41,85.375,85.39,89200000.0
2008-12-29 23:01:00,85.4,85.42,85.395,85.4,44800000.0
2008-12-29 23:02:00,85.4,85.4,85.35,85.39,104000000.0
2008-12-29 23:03:00,85.38,85.435,85.38,85.395,63400000.0
2008-12-29 23:04:00,85.425,85.48,85.425,85.465,30400000.0
2008-12-29 23:05:00,85.465,85.485,85.465,85.475,20400000.0
2008-12-29 23:06:00,85.475,85.52,85.465,85.49,29600000.0
2008-12-29 23:07:00,85.5,85.51,85.485,85.51,21600000.0
2008-12-29 23:08:00,85.515,85.515,85.5,85.5,20400000.0
2008-12-29 23:09:00,85.5,85.5,85.485,85.485,12000000.0
2008-12-29 23:10:00,85.465,85.465,85.45,85.465,28400000.0
2008-12-29 23:11:00,85.46,85.565,85.46,85.565,16800000.0
2008-12-29 23:12:00,85.56,85.565,85.52,85.535,24000000.0
2008-12-29 23:13:00,85.54,85.545,85.5,85.515,33600000.0
2008-12-29 23:14:00,85.515,85.515,85.505,85.505,4800000.0
2008-12-29 23:15:00,85.51,85.51,85.495,85.51,13600000.0
2008-12-29 23:16:00,85.51,85.52,85.5,85.51,45600000.0
2008-12-29 23:17:00,85.52,85.525,85.52,85.525,14400000.0
2008-12-29 23:18:00,85.525,85.54,85.47,85.47,51800000.0
2008-12-29 23:19:00,85.48,85.495,85.46,85.495,42400000.0
2008-12-29 23:20:00,85.48,85.515,85.47,85.5,31600000.0
2008-12-29 23:21:00,85.505,85.54,85.5,85.53,44800000.0
2008-12-29 23:22:00,85.54,85.585,85.53,85.585,63600000.0
2008-12-29 23:23:00,85.595,85.63,85.585,85.63,25000000.0
2008-12-29 23:24:00,85.635,85.64,85.56,85.56,38400000.0
2008-12-29 23:25:00,85.56,85.575,85.54,85.55,24600000.0
2008-12-29 23:26:00,85.555,85.555,85.555,85.555,9600000.0
2008-12-29 23:27:00,85.55,85.55,85.55,85.55,1200000.0
2008-12-29 23:28:00,85.55,85.555,85.535,85.535,18000000.0
2008-12-29 23:29:00,85.54,85.54,85.495,85.525,29200000.0
2008-12-29 23:30:00,85.525,85.54,85.525,85.535,27600000.0
2008-12-29 23:31:00,85.535,85.535,85.52,85.52,24800000.0
2008-12-29 23:32:00,85.515,85.54,85.51,85.51,26400000.0
2008-12-29 23:33:00,85.51,85.525,85.51,85.52,27600000.0
2008-12-29 23:34:00,85.53,85.54,85.53,85.54,10800000.0
2008-12-29 23:35:00,85.54,85.54,85.515,85.515,12400000.0
2008-12-29 23:36:00,85.525,85.595,85.515,85.58,50600000.0
2008-12-29 23:37:00,85.58,85.58,85.56,85.565,12400000.0
2008-12-29 23:38:00,85.555,85.555,85.53,85.53,22000000.0
2008-12-29 23:39:00,85.53,85.56,85.53,85.535,16000000.0
2008-12-29 23:40:00,85.555,85.56,85.525,85.525,27200000.0
2008-12-29 23:41:00,85.53,85.55,85.525,85.55,26000000.0
2008-12-29 23:42:00,85.55,85.55,85.545,85.545,2400000.0
2008-12-29 23:43:00,85.53,85.53,85.48,85.49,44800000.0
2008-12-29 23:44:00,85.49,85.505,85.49,85.5,35600000.0
2008-12-29 23:45:00,85.495,85.5,85.485,85.5,64000000.0
2008-12-29 23:46:00,85.5,85.55,85.475,85.475,29800000.0
2008-12-29 23:47:00,85.49,85.53,85.41,85.455,88400000.0
2008-12-29 23:48:00,85.51,85.51,85.435,85.49,75200000.0
2008-12-29 23:49:00,85.49,85.49,85.445,85.49,60000000.0
2008-12-29 23:50:00,85.455,85.49,85.45,85.455,48400000.0
2008-12-29 23:51:00,85.465,85.49,85.42,85.43,50400000.0
2008-12-29 23:52:00,85.43,85.44,85.42,85.42,14400000.0
2008-12-29 23:53:00,85.42,85.435,85.41,85.415,30000000.0
2008-12-29 23:54:00,85.415,85.435,85.415,85.435,12000000.0
2008-12-29 23:55:00,85.435,85.435,85.28,85.36,64800000.0
2008-12-29 23:56:00,85.355,85.39,85.335,85.375,11800000.0
2008-12-29 23:57:00,85.38,85.385,85.335,85.335,26400000.0
2008-12-29 23:58:00,85.335,85.365,85.335,85.355,12000000.0
2008-12-29 23:59:00,85.35,85.355,85.32,85.345,20400000.0
2008-12-30 00:00:00,85.36,85.36,85.32,85.32,20400000.0
2008-12-30 00:01:00,85.28,85.295,85.28,85.29,10800000.0
2008-12-30 00:02:00,85.295,85.34,85.295,85.335,22400000.0
2008-12-30 00:03:00,85.355,85.4,85.355,85.38,20400000.0
2008-12-30 00:04:00,85.4,85.45,85.4,85.45,21600000.0
2008-12-30 00:05:00,85.455,85.475,85.4,85.415,19200000.0
2008-12-30 00:06:00,85.415,85.49,85.415,85.49,20400000.0
2008-12-30 00:07:00,85.485,85.515,85.485,85.515,12000000.0
2008-12-30 00:08:00,85.515,85.515,85.5,85.51,4800000.0
2008-12-30 00:09:00,85.5,85.5,85.5,85.5,1200000.0
2008-12-30 00:10:00,85.495,85.5,85.48,85.48,12000000.0
2008-12-30 00:11:00,85.49,85.495,85.485,85.485,6000000.0
2008-12-30 00:12:00,85.48,85.48,85.465,85.465,16000000.0
2008-12-30 00:13:00,85.465,85.465,85.445,85.445,15600000.0
2008-12-30 00:14:00,85.445,85.465,85.435,85.46,22400000.0
2008-12-30 00:15:00,85.465,85.465,85.43,85.44,18400000.0
2008-12-30 00:16:00,85.44,85.44,85.415,85.425,10800000.0
2008-12-30 00:17:00,85.43,85.43,85.42,85.42,10800000.0
2008-12-30 00:18:00,85.39,85.39,85.34,85.355,24000000.0
2008-12-30 00:19:00,85.41,85.425,85.41,85.425,5000000.0
2008-12-30 00:20:00,85.42,85.425,85.42,85.425,2400000.0
2008-12-30 00:21:00,85.43,85.435,85.405,85.415,8400000.0
2008-12-30 00:22:00,85.375,85.405,85.37,85.39,9600000.0
2008-12-30 00:23:00,85.375,85.4,85.375,85.4,4800000.0
2008-12-30 00:24:00,85.395,85.405,85.385,85.385,11600000.0
2008-12-30 00:25:00,85.39,85.41,85.385,85.41,10800000.0
2008-12-30 00:26:00,85.4,85.435,85.395,85.435,14800000.0
2008-12-30 00:27:00,85.435,85.435,85.43,85.435,6000000.0
2008-12-30 00:28:00,85.4,85.4,85.4,85.4,1600000.0
2008-12-30 00:29:00,85.43,85.445,85.43,85.445,6000000.0
2008-12-30 00:30:00,85.445,85.445,85.445,85.445,2400000.0
2008-12-30 00:31:00,85.435,85.445,85.435,85.445,4000000.0
2008-12-30 00:32:00,85.44,85.45,85.43,85.445,22000000.0
2008-12-30 00:33:00,85.44,85.515,85.435,85.495,66000000.0
2008-12-30 00:34:00,85.49,85.49,85.485,85.485,8400000.0
2008-12-30 00:35:00,85.445,85.455,85.385,85.455,11600000.0
2008-12-30 00:36:00,85.45,85.47,85.45,85.47,2800000.0
2008-12-30 00:37:00,85.485,85.485,85.48,85.48,2400000.0
2008-12-30 00:38:00,85.485,85.495,85.475,85.485,18000000.0
2008-12-30 00:39:00,85.465,85.485,85.43,85.47,13200000.0
2008-12-30 00:40:00,85.48,85.495,85.48,85.495,4800000.0
2008-12-30 00:41:00,85.485,85.485,85.485,85.485,1200000.0
2008-12-30 00:42:00,85.453,85.5,85.453,85.49,12000000.0
2008-12-30 00:43:00,85.389,85.389,85.238,85.238,119600000.0
2008-12-30 00:44:00,85.473,85.485,85.46,85.485,4800000.0
2008-12-30 00:45:00,85.48,85.48,85.45,85.45,7200000.0
2008-12-30 00:46:00,85.455,85.455,85.45,85.45,2400000.0
2008-12-30 00:47:00,85.445,85.45,85.425,85.45,7200000.0
2008-12-30 00:48:00,85.44,85.445,85.44,85.445,4800000.0
2008-12-30 00:49:00,85.45,85.45,85.45,85.45,1200000.0
2008-12-30 00:50:00,85.448,85.465,85.43,85.465,7200000.0
2008-12-30 00:51:00,85.455,85.455,85.455,85.455,1200000.0
2008-12-30 00:52:00,85.447,85.447,85.435,85.435,2400000.0
2008-12-30 00:53:00,85.38,85.382,85.308,85.308,60400000.0
2008-12-30 00:54:00,85.301,85.371,85.301,85.367,82800000.0
2008-12-30 00:55:00,85.448,85.48,85.44,85.48,6000000.0
2008-12-30 00:56:00,85.448,85.448,85.448,85.448,1200000.0
2008-12-30 00:57:00,85.45,85.485,85.45,85.48,3600000.0
2008-12-30 00:58:00,85.485,85.515,85.485,85.495,16800000.0
2008-12-30 00:59:00,85.49,85.5,85.48,85.495,9600000.0
2008-12-30 01:00:00,85.48,85.525,85.48,85.51,50400000.0
2008-12-30 01:01:00,85.505,85.51,85.455,85.475,25600000.0
2008-12-30 01:02:00,85.48,85.48,85.435,85.435,32800000.0
2008-12-30 01:03:00,85.44,85.45,85.43,85.44,15600000.0
2008-12-30 01:04:00,85.44,85.485,85.44,85.475,27600000.0
2008-12-30 01:05:00,85.475,85.475,85.47,85.47,6000000.0
2008-12-30 01:06:00,85.47,85.47,85.46,85.46,4800000.0
2008-12-30 01:07:00,85.46,85.46,85.45,85.45,6000000.0
2008-12-30 01:08:00,85.455,85.48,85.455,85.47,24400000.0
2008-12-30 01:09:00,85.475,85.51,85.475,85.51,14000000.0
2008-12-30 01:10:00,85.505,85.505,85.49,85.5,25600000.0
2008-12-30 01:11:00,85.495,85.515,85.485,85.515,43200000.0
2008-12-30 01:12:00,85.51,85.525,85.485,85.495,52400000.0
2008-12-30 01:13:00,85.475,85.59,85.475,85.565,48800000.0
2008-12-30 01:14:00,85.565,85.58,85.54,85.565,36000000.0
2008-12-30 01:15:00,85.56,85.63,85.56,85.63,59600000.0
2008-12-30 01:16:00,85.625,85.72,85.56,85.72,32400000.0
2008-12-30 01:17:00,85.705,85.705,85.7,85.7,8000000.0
2008-12-30 01:18:00,85.7,85.71,85.7,85.7,11200000.0
2008-12-30 01:19:00,85.7,85.7,85.65,85.655,53200000.0
2008-12-30 01:20:00,85.645,85.71,85.645,85.705,23600000.0
2008-12-30 01:21:00,85.71,85.8,85.69,85.72,31600000.0
2008-12-30 01:22:00,85.78,85.85,85.68,85.725,126700000.0
2008-12-30 01:23:00,85.725,85.785,85.675,85.705,18400000.0
2008-12-30 01:24:00,85.725,85.775,85.71,85.715,13600000.0
2008-12-30 01:25:00,85.73,85.78,85.725,85.745,21600000.0
2008-12-30 01:26:00,85.765,85.78,85.715,85.745,44400000.0
2008-12-30 01:27:00,85.74,85.745,85.735,85.735,14400000.0
2008-12-30 01:28:00,85.73,85.73,85.715,85.715,14400000.0
2008-12-30 01:29:00,85.715,85.75,85.7,85.75,36800000.0
2008-12-30 01:30:00,85.73,85.73,85.71,85.725,22400000.0
2008-12-30 01:31:00,85.71,85.715,85.71,85.715,9600000.0
2008-12-30 01:32:00,85.72,85.72,85.63,85.7,51800000.0
2008-12-30 01:33:00,85.7,85.745,85.7,85.745,18400000.0
2008-12-30 01:34:00,85.745,85.745,85.745,85.745,11200000.0
2008-12-30 01:35:00,85.745,85.75,85.69,85.73,12400000.0
2008-12-30 01:36:00,85.745,85.75,85.745,85.75,19200000.0
2008-12-30 01:37:00,85.735,85.75,85.65,85.685,65400000.0
2008-12-30 01:38:00,85.66,85.67,85.635,85.645,39800000.0
2008-12-30 01:39:00,85.64,85.7,85.625,85.7,48000000.0
2008-12-30 01:40:00,85.7,85.72,85.675,85.675,36800000.0
2008-12-30 01:41:00,85.675,85.685,85.66,85.67,38400000.0
2008-12-30 01:42:00,85.665,85.685,85.665,85.685,36800000.0
2008-12-30 01:43:00,85.675,85.705,85.675,85.7,41600000.0
2008-12-30 01:44:00,85.7,85.7,85.695,85.7,8000000.0
2008-12-30 01:45:00,85.695,85.695,85.62,85.665,30000000.0
2008-12-30 01:46:00,85.675,85.68,85.67,85.67,4800000.0
2008-12-30 01:47:00,85.63,85.675,85.63,85.665,10600000.0
2008-12-30 01:48:00,85.67,85.745,85.67,85.745,28800000.0
2008-12-30 01:49:00,85.73,85.75,85.705,85.74,37200000.0
2008-12-30 01:50:00,85.75,85.75,85.66,85.705,19200000.0
2008-12-30 01:51:00,85.705,85.715,85.675,85.705,60400000.0
2008-12-30 01:52:00,85.71,85.715,85.705,85.705,20800000.0
2008-12-30 01:53:00,85.705,85.72,85.705,85.715,48000000.0
2008-12-30 01:54:00,85.72,85.72,85.695,85.71,33600000.0
2008-12-30 01:55:00,85.71,85.77,85.71,85.725,62400000.0
2008-12-30 01:56:00,85.745,85.77,85.695,85.74,82800000.0
2008-12-30 01:57:00,85.735,85.735,85.71,85.73,54400000.0
2008-12-30 01:58:00,85.725,85.735,85.695,85.695,48000000.0
2008-12-30 01:59:00,85.68,85.71,85.655,85.67,54600000.0
2008-12-30 02:00:00,85.665,85.765,85.665,85.745,109600000.0
2008-12-30 02:01:00,85.74,85.765,85.72,85.73,70200000.0
2008-12-30 02:02:00,85.725,85.76,85.72,85.755,28800000.0
2008-12-30 02:03:00,85.76,85.77,85.735,85.75,20800000.0
2008-12-30 02:04:00,85.745,85.815,85.725,85.79,65600000.0
2008-12-30 02:05:00,85.795,85.795,85.775,85.795,17600000.0
2008-12-30 02:06:00,85.79,85.795,85.74,85.745,49600000.0
2008-12-30 02:07:00,85.74,85.76,85.715,85.72,49600000.0
2008-12-30 02:08:00,85.72,85.75,85.715,85.73,41600000.0
2008-12-30 02:09:00,85.715,85.735,85.705,85.735,56000000.0
2008-12-30 02:10:00,85.745,85.795,85.74,85.75,41600000.0
2008-12-30 02:11:00,85.75,85.77,85.745,85.77,38400000.0
2008-12-30 02:12:00,85.76,85.76,85.75,85.755,24000000.0
2008-12-30 02:13:00,85.76,85.77,85.755,85.77,25600000.0
2008-12-30 02:14:00,85.765,85.785,85.725,85.725,49600000.0
2008-12-30 02:15:00,85.725,85.76,85.72,85.72,64000000.0
2008-12-30 02:16:00,85.74,85.785,85.73,85.745,52800000.0
2008-12-30 02:17:00,85.74,85.74,85.735,85.74,11200000.0
2008-12-30 02:18:00,85.735,85.75,85.735,85.745,8000000.0
2008-12-30 02:19:00,85.74,85.75,85.74,85.75,9600000.0
2008-12-30 02:20:00,85.755,85.765,85.695,85.72,35200000.0
2008-12-30 02:21:00,85.735,85.74,85.7,85.7,19200000.0
2008-12-30 02:22:00,85.7,85.705,85.69,85.695,35200000.0
2008-12-30 02:23:00,85.69,85.69,85.685,85.69,17600000.0
2008-12-30 02:24:00,85.695,85.7,85.695,85.695,4800000.0
2008-12-30 02:25:00,85.69,85.72,85.68,85.69,19200000.0
2008-12-30 02:26:00,85.69,85.74,85.69,85.74,24000000.0
2008-12-30 02:27:00,85.755,85.795,85.655,85.795,35000000.0
2008-12-30 02:28:00,85.82,85.825,85.73,85.795,54400000.0
2008-12-30 02:29:00,85.81,85.845,85.77,85.78,67200000.0
2008-12-30 02:30:00,85.785,85.885,85.76,85.86,119800000.0
2008-12-30 02:31:00,85.86,85.875,85.83,85.87,140800000.0
2008-12-30 02:32:00,85.865,85.865,85.84,85.845,57600000.0
2008-12-30 02:33:00,85.845,85.88,85.825,85.88,120200000.0
2008-12-30 02:34:00,85.88,85.895,85.88,85.895,25600000.0
2008-12-30 02:35:00,85.9,85.91,85.89,85.905,36800000.0
2008-12-30 02:36:00,85.905,85.935,85.9,85.92,59200000.0
2008-12-30 02:37:00,85.915,85.965,85.905,85.945,86400000.0
2008-12-30 02:38:00,85.94,85.955,85.9,85.94,41400000.0
2008-12-30 02:39:00,85.94,85.985,85.94,85.975,27200000.0
2008-12-30 02:40:00,85.99,86.0,85.96,85.96,32000000.0
2008-12-30 02:41:00,85.965,85.99,85.96,85.99,30400000.0
2008-12-30 02:42:00,85.98,86.01,85.98,86.005,51200000.0
2008-12-30 02:43:00,86.005,86.015,86.005,86.005,12800000.0
2008-12-30 02:44:00,86.015,86.015,86.005,86.005,6400000.0
2008-12-30 02:45:00,86.01,86.04,86.01,86.04,12800000.0
2008-12-30 02:46:00,86.04,86.05,86.025,86.04,33600000.0
2008-12-30 02:47:00,86.04,86.04,86.01,86.025,22400000.0
2008-12-30 02:48:00,86.04,86.05,86.005,86.02,75200000.0
2008-12-30 02:49:00,86.015,86.02,85.94,85.95,65600000.0
2008-12-30 02:50:00,85.95,86.08,85.95,86.08,219200000.0
2008-12-30 02:51:00,86.075,86.1,86.06,86.09,114800000.0
2008-12-30 02:52:00,86.09,86.09,86.025,86.05,99200000.0
2008-12-30 02:53:00,86.05,86.105,86.05,86.1,113200000.0
2008-12-30 02:54:00,86.105,86.155,86.055,86.08,162400000.0
2008-12-30 02:55:00,86.11,86.135,85.95,85.95,205600000.0
2008-12-30 02:56:00,85.95,85.99,85.94,85.99,49800000.0
2008-12-30 02:57:00,85.985,86.075,85.955,85.965,75400000.0
2008-12-30 02:58:00,85.97,85.97,85.95,85.95,35000000.0
2008-12-30 02:59:00,85.95,85.95,85.95,85.95,35000000.0
2008-12-30 03:00:00,85.95,85.95,85.95,85.95,43000000.0
2008-12-30 03:01:00,85.95,85.95,85.95,85.95,13000000.0
2008-12-30 03:02:00,85.95,85.95,85.95,85.95,41000000.0
2008-12-30 03:03:00,85.95,85.975,85.95,85.975,33200000.0
2008-12-30 03:04:00,85.98,85.985,85.94,85.95,28800000.0
2008-12-30 03:05:00,85.95,85.965,85.95,85.95,64600000.0
2008-12-30 03:06:00,85.95,85.965,85.95,85.96,75400000.0
2008-12-30 03:07:00,85.955,85.955,85.95,85.95,21600000.0
2008-12-30 03:08:00,85.95,85.95,85.95,85.95,6000000.0
2008-12-30 03:09:00,85.95,85.985,85.95,85.985,34400000.0
2008-12-30 03:10:00,85.975,86.025,85.975,86.02,35000000.0
2008-12-30 03:11:00,86.02,86.03,86.01,86.02,9600000.0
2008-12-30 03:12:00,86.025,86.025,86.015,86.015,38200000.0
2008-12-30 03:13:00,86.025,86.04,86.005,86.03,32000000.0
2008-12-30 03:14:00,86.035,86.065,86.0,86.005,36200000.0
2008-12-30 03:15:00,86.015,86.075,86.005,86.065,48600000.0
2008-12-30 03:16:00,86.075,86.19,86.035,86.175,124400000.0
2008-12-30 03:17:00,86.17,86.22,86.085,86.2,144800000.0
2008-12-30 03:18:00,86.22,86.265,86.075,86.14,117800000.0
2008-12-30 03:19:00,86.095,86.135,85.97,86.045,145400000.0
2008-12-30 03:20:00,86.055,86.075,85.99,86.065,86200000.0
2008-12-30 03:21:00,86.085,86.085,86.05,86.065,121200000.0
2008-12-30 03:22:00,86.065,86.185,85.945,85.95,213000000.0
2008-12-30 03:23:00,85.95,86.095,85.93,86.0,97600000.0
2008-12-30 03:24:00,86.0,86.0,85.91,85.955,173200000.0
2008-12-30 03:25:00,85.945,86.01,85.9,85.96,139000000.0
2008-12-30 03:26:00,85.96,86.005,85.955,85.99,85400000.0
2008-12-30 03:27:00,85.995,86.055,85.9,85.955,108400000.0
2008-12-30 03:28:00,85.99,86.07,85.985,86.045,86400000.0
2008-12-30 03:29:00,86.01,86.17,85.96,86.17,132400000.0
2008-12-30 03:30:00,86.17,86.2,86.14,86.195,48000000.0
2008-12-30 03:31:00,86.195,86.2,86.0,86.03,73400000.0
2008-12-30 03:32:00,86.03,86.05,86.015,86.045,89000000.0
2008-12-30 03:33:00,86.045,86.065,86.045,86.06,178200000.0
2008-12-30 03:34:00,86.055,86.135,86.035,86.08,53600000.0
2008-12-30 03:35:00,86.08,86.09,86.07,86.075,37400000.0
2008-12-30 03:36:00,86.075,86.125,86.075,86.125,17000000.0
2008-12-30 03:37:00,86.125,86.13,86.085,86.12,72400000.0
2008-12-30 03:38:00,86.13,86.185,86.13,86.185,55600000.0
2008-12-30 03:39:00,86.185,86.185,86.15,86.15,31000000.0
2008-12-30 03:40:00,86.155,86.21,86.155,86.21,41200000.0
2008-12-30 03:41:00,86.21,86.21,86.18,86.18,24000000.0
2008-12-30 03:42:00,86.185,86.19,86.165,86.19,27200000.0
2008-12-30 03:43:00,86.195,86.2,86.185,86.185,14400000.0
2008-12-30 03:44:00,86.18,86.18,86.135,86.14,22400000.0
2008-12-30 03:45:00,86.13,86.14,86.115,86.115,22400000.0
2008-12-30 03:46:00,86.11,86.145,86.11,86.13,38400000.0
2008-12-30 03:47:00,86.12,86.12,86.08,86.11,40000000.0
2008-12-30 03:48:00,86.11,86.11,86.035,86.085,31600000.0
2008-12-30 03:49:00,86.085,86.09,86.075,86.075,36000000.0
2008-12-30 03:50:00,86.06,86.06,86.06,86.06,1600000.0
2008-12-30 03:51:00,86.07,86.095,86.07,86.08,22800000.0
2008-12-30 03:52:00,86.085,86.095,86.085,86.095,14000000.0
2008-12-30 03:53:00,86.09,86.11,86.085,86.095,68800000.0
2008-12-30 03:54:00,86.1,86.11,86.1,86.1,43200000.0
2008-12-30 03:55:00,86.11,86.11,86.085,86.085,24000000.0
2008-12-30 03:56:00,86.09,86.1,86.085,86.095,27200000.0
2008-12-30 03:57:00,86.095,86.1,86.09,86.09,35200000.0
2008-12-30 03:58:00,86.095,86.095,86.055,86.07,12000000.0
2008-12-30 03:59:00,86.07,86.07,86.03,86.03,44800000.0
2008-12-30 04:00:00,86.025,86.11,86.025,86.11,67600000.0
2008-12-30 04:01:00,86.105,86.105,86.035,86.065,56000000.0
2008-12-30 04:02:00,86.065,86.065,86.04,86.045,56400000.0
2008-12-30 04:03:00,86.035,86.045,86.035,86.04,40000000.0
2008-12-30 04:04:00,86.05,86.05,86.01,86.01,40000000.0
2008-12-30 04:05:00,86.015,86.015,85.935,85.945,103200000.0
2008-12-30 04:06:00,85.925,85.94,85.915,85.935,55600000.0
2008-12-30 04:07:00,85.935,85.935,85.9,85.91,62400000.0
2008-12-30 04:08:00,85.905,85.93,85.9,85.9,63200000.0
2008-12-30 04:09:00,85.9,85.9,85.81,85.825,110400000.0
2008-12-30 04:10:00,85.83,85.855,85.83,85.85,73600000.0
2008-12-30 04:11:00,85.855,85.875,85.83,85.87,106800000.0
2008-12-30 04:12:00,85.87,85.89,85.845,85.845,26800000.0
2008-12-30 04:13:00,85.88,85.905,85.8,85.81,75000000.0
2008-12-30 04:14:00,85.815,85.91,85.81,85.855,86400000.0
2008-12-30 04:15:00,85.86,85.89,85.86,85.865,30400000.0
2008-12-30 04:16:00,85.83,85.87,85.825,85.865,115200000.0
2008-12-30 04:17:00,85.87,85.87,85.805,85.82,59200000.0
2008-12-30 04:18:00,85.825,85.825,85.805,85.805,30000000.0
2008-12-30 04:19:00,85.81,85.815,85.795,85.8,32800000.0
2008-12-30 04:20:00,85.795,85.805,85.79,85.795,22800000.0
2008-12-30 04:21:00,85.805,85.82,85.76,85.805,59600000.0
2008-12-30 04:22:00,85.8,85.81,85.79,85.795,71200000.0
2008-12-30 04:23:00,85.79,85.795,85.69,85.775,116400000.0
2008-12-30 04:24:00,85.775,85.775,85.735,85.745,93600000.0
2008-12-30 04:25:00,85.75,85.765,85.735,85.765,44000000.0
2008-12-30 04:26:00,85.75,85.8,85.75,85.785,41600000.0
2008-12-30 04:27:00,85.785,85.795,85.77,85.79,59000000.0
2008-12-30 04:28:00,85.795,85.81,85.79,85.8,62200000.0
2008-12-30 04:29:00,85.8,85.83,85.79,85.82,94400000.0
2008-12-30 04:30:00,85.825,85.825,85.755,85.775,67600000.0
2008-12-30 04:31:00,85.775,85.78,85.765,85.78,75200000.0
2008-12-30 04:32:00,85.785,85.79,85.775,85.775,41600000.0
2008-12-30 04:33:00,85.79,85.79,85.74,85.75,78400000.0
2008-12-30 04:34:00,85.745,85.745,85.715,85.715,28800000.0
2008-12-30 04:35:00,85.715,85.73,85.67,85.695,45200000.0
2008-12-30 04:36:00,85.685,85.695,85.655,85.655,34400000.0
2008-12-30 04:37:00,85.665,85.71,85.66,85.67,90400000.0
2008-12-30 04:38:00,85.685,85.745,85.67,85.73,61600000.0
2008-12-30 04:39:00,85.695,85.785,85.69,85.78,42800000.0
2008-12-30 04:40:00,85.78,85.805,85.77,85.78,14400000.0
2008-12-30 04:41:00,85.785,85.795,85.705,85.72,31600000.0
2008-12-30 04:42:00,85.715,85.735,85.715,85.73,43600000.0
2008-12-30 04:43:00,85.725,85.735,85.71,85.73,20400000.0
2008-12-30 04:44:00,85.73,85.73,85.675,85.675,28800000.0
2008-12-30 04:45:00,85.675,85.715,85.675,85.7,41200000.0
2008-12-30 04:46:00,85.715,85.73,85.7,85.72,69600000.0
2008-12-30 04:47:00,85.715,85.74,85.71,85.74,37200000.0
2008-12-30 04:48:00,85.735,85.77,85.735,85.74,20000000.0
2008-12-30 04:49:00,85.74,85.75,85.735,85.74,27600000.0
2008-12-30 04:50:00,85.73,85.735,85.715,85.73,25200000.0
2008-12-30 04:51:00,85.73,85.73,85.725,85.73,9600000.0
2008-12-30 04:52:00,85.74,85.765,85.74,85.74,14400000.0
2008-12-30 04:53:00,85.74,85.74,85.74,85.74,1600000.0
2008-12-30 04:54:00,85.74,85.77,85.74,85.75,21200000.0
2008-12-30 04:55:00,85.755,85.765,85.75,85.76,13200000.0
2008-12-30 04:56:00,85.78,85.86,85.78,85.855,25600000.0
2008-12-30 04:57:00,85.855,85.86,85.81,85.81,22000000.0
2008-12-30 04:58:00,85.82,85.825,85.73,85.73,33200000.0
2008-12-30 04:59:00,85.74,85.75,85.74,85.74,11800000.0
2008-12-30 05:00:00,85.745,85.745,85.745,85.745,3600000.0
2008-12-30 05:01:00,85.75,85.755,85.75,85.75,3600000.0
2008-12-30 05:02:00,85.745,85.76,85.745,85.76,7200000.0
2008-12-30 05:03:00,85.78,85.805,85.78,85.805,36000000.0
2008-12-30 05:04:00,85.79,85.79,85.775,85.775,16000000.0
2008-12-30 05:05:00,85.775,85.775,85.77,85.77,3200000.0
2008-12-30 05:06:00,85.77,85.775,85.755,85.76,19200000.0
2008-12-30 05:07:00,85.76,85.765,85.755,85.755,45200000.0
2008-12-30 05:08:00,85.76,85.775,85.755,85.765,27600000.0
2008-12-30 05:09:00,85.765,85.77,85.765,85.765,14000000.0
2008-12-30 05:10:00,85.77,85.79,85.755,85.76,53600000.0
2008-12-30 05:11:00,85.76,85.77,85.73,85.755,79200000.0
2008-12-30 05:12:00,85.755,85.785,85.745,85.745,82000000.0
2008-12-30 05:13:00,85.75,85.755,85.74,85.745,20400000.0
2008-12-30 05:14:00,85.745,85.755,85.74,85.75,30000000.0
2008-12-30 05:15:00,85.75,85.775,85.74,85.775,48000000.0
2008-12-30 05:16:00,85.775,85.775,85.745,85.76,48400000.0
2008-12-30 05:17:00,85.765,85.765,85.71,85.735,52000000.0
2008-12-30 05:18:00,85.73,85.745,85.73,85.745,13200000.0
2008-12-30 05:19:00,85.745,85.745,85.735,85.735,7200000.0
2008-12-30 05:20:00,85.74,85.75,85.725,85.725,15600000.0
2008-12-30 05:21:00,85.73,85.735,85.73,85.735,13200000.0
2008-12-30 05:22:00,85.73,85.73,85.72,85.725,10800000.0
2008-12-30 05:23:00,85.715,85.715,85.715,85.715,1600000.0
2008-12-30 05:24:00,85.725,85.725,85.725,85.725,1200000.0
2008-12-30 05:25:00,85.725,85.74,85.725,85.735,18000000.0
2008-12-30 05:26:00,85.72,85.76,85.72,85.74,38800000.0
2008-12-30 05:27:00,85.745,85.765,85.745,85.76,10800000.0
2008-12-30 05:28:00,85.74,85.765,85.74,85.755,9200000.0
2008-12-30 05:29:00,85.76,85.76,85.74,85.74,21200000.0
2008-12-30 05:30:00,85.76,85.765,85.75,85.76,19600000.0
2008-12-30 05:31:00,85.75,85.76,85.73,85.75,33600000.0
2008-12-30 05:32:00,85.74,85.775,85.73,85.76,34400000.0
2008-12-30 05:33:00,85.76,85.76,85.715,85.75,37600000.0
2008-12-30 05:34:00,85.75,85.76,85.74,85.75,62400000.0
2008-12-30 05:35:00,85.74,85.75,85.74,85.74,18000000.0
2008-12-30 05:36:00,85.74,85.755,85.74,85.75,76000000.0
2008-12-30 05:37:00,85.75,85.755,85.75,85.755,96800000.0
2008-12-30 05:38:00,85.75,85.82,85.74,85.75,85200000.0
2008-12-30 05:39:00,85.74,85.75,85.74,85.75,30400000.0
2008-12-30 05:40:00,85.75,85.75,85.75,85.75,28800000.0
2008-12-30 05:41:00,85.75,85.75,85.75,85.75,22400000.0
2008-12-30 05:42:00,85.75,85.75,85.75,85.75,67200000.0
2008-12-30 05:43:00,85.75,85.75,85.75,85.75,51200000.0
2008-12-30 05:44:00,85.75,85.75,85.75,85.75,28800000.0
2008-12-30 05:45:00,85.75,85.75,85.75,85.75,44800000.0
2008-12-30 05:46:00,85.75,85.75,85.655,85.75,97200000.0
2008-12-30 05:47:00,85.75,85.76,85.65,85.75,102200000.0
2008-12-30 05:48:00,85.75,85.765,85.74,85.76,48400000.0
2008-12-30 05:49:00,85.76,85.77,85.76,85.765,30400000.0
2008-12-30 05:50:00,85.765,85.765,85.74,85.75,40000000.0
2008-12-30 05:51:00,85.75,85.75,85.75,85.75,25600000.0
2008-12-30 05:52:00,85.75,85.75,85.75,85.75,11200000.0
2008-12-30 05:53:00,85.75,85.75,85.75,85.75,140800000.0
2008-12-30 05:54:00,85.75,85.75,85.745,85.75,88000000.0
2008-12-30 05:55:00,85.75,85.75,85.75,85.75,6400000.0
2008-12-30 05:56:00,85.75,85.75,85.74,85.75,11200000.0
2008-12-30 05:57:00,85.75,85.75,85.75,85.75,6400000.0
2008-12-30 05:58:00,85.75,85.75,85.75,85.75,12800000.0
2008-12-30 05:59:00,85.75,85.75,85.75,85.75,6400000.0
2008-12-30 06:00:00,85.74,85.75,85.74,85.75,27200000.0
2008-12-30 06:01:00,85.75,85.77,85.735,85.765,46400000.0
2008-12-30 06:02:00,85.775,85.785,85.77,85.78,59200000.0
2008-12-30 06:03:00,85.72,85.735,85.703,85.718,55600000.0
2008-12-30 06:04:00,85.78,85.79,85.77,85.78,80000000.0
2008-12-30 06:05:00,85.78,85.78,85.78,85.78,19200000.0
2008-12-30 06:06:00,85.78,85.78,85.705,85.78,128600000.0
2008-12-30 06:07:00,85.78,85.78,85.78,85.78,38400000.0
2008-12-30 06:08:00,85.78,85.78,85.77,85.78,48000000.0
2008-12-30 06:09:00,85.78,85.78,85.78,85.78,25600000.0
2008-12-30 06:10:00,85.78,85.78,85.665,85.695,39600000.0
2008-12-30 06:11:00,85.78,85.78,85.655,85.71,128000000.0
2008-12-30 06:12:00,85.705,85.75,85.66,85.73,68800000.0
2008-12-30 06:13:00,85.73,85.73,85.7,85.715,25600000.0
2008-12-30 06:14:00,85.725,85.725,85.71,85.71,12800000.0
2008-12-30 06:15:00,85.7,85.71,85.7,85.7,17600000.0
2008-12-30 06:16:00,85.705,85.715,85.705,85.715,6400000.0
2008-12-30 06:17:00,85.715,85.72,85.715,85.715,16000000.0
2008-12-30 06:18:00,85.715,85.715,85.695,85.705,38400000.0
2008-12-30 06:19:00,85.71,85.735,85.71,85.735,24000000.0
2008-12-30 06:20:00,85.735,85.735,85.725,85.725,4800000.0
2008-12-30 06:21:00,85.715,85.735,85.715,85.735,19200000.0
2008-12-30 06:22:00,85.735,85.735,85.725,85.73,12800000.0
2008-12-30 06:23:00,85.73,85.735,85.725,85.725,20800000.0
2008-12-30 06:24:00,85.735,85.735,85.725,85.725,19200000.0
2008-12-30 06:25:00,85.725,85.74,85.725,85.735,28800000.0
2008-12-30 06:26:00,85.73,85.755,85.715,85.745,26800000.0
2008-12-30 06:27:00,85.745,85.75,85.745,85.745,17600000.0
2008-12-30 06:28:00,85.755,85.775,85.755,85.775,22400000.0
2008-12-30 06:29:00,85.775,85.78,85.77,85.77,35200000.0
2008-12-30 06:30:00,85.77,85.785,85.76,85.765,40000000.0
2008-12-30 06:31:00,85.77,85.77,85.725,85.74,54400000.0
2008-12-30 06:32:00,85.725,85.73,85.72,85.72,17600000.0
2008-12-30 06:33:00,85.73,85.75,85.71,85.71,25600000.0
2008-12-30 06:34:00,85.7,85.7,85.68,85.69,41600000.0
2008-12-30 06:35:00,85.685,85.69,85.67,85.675,56000000.0
2008-12-30 06:36:00,85.68,85.73,85.675,85.69,95600000.0
2008-12-30 06:37:00,85.685,85.695,85.685,85.69,30400000.0
2008-12-30 06:38:00,85.69,85.69,85.68,85.69,9600000.0
2008-12-30 06:39:00,85.69,85.7,85.69,85.69,17600000.0
2008-12-30 06:40:00,85.69,85.7,85.69,85.7,16000000.0
2008-12-30 06:41:00,85.7,85.7,85.69,85.695,16000000.0
2008-12-30 06:42:00,85.695,85.7,85.68,85.69,62400000.0
2008-12-30 06:43:00,85.69,85.69,85.68,85.68,11200000.0
2008-12-30 06:44:00,85.68,85.685,85.68,85.685,14400000.0
2008-12-30 06:45:00,85.685,85.69,85.68,85.68,14400000.0
2008-12-30 06:46:00,85.68,85.68,85.67,85.67,76800000.0
2008-12-30 06:47:00,85.67,85.67,85.67,85.67,20800000.0
2008-12-30 06:48:00,85.67,85.67,85.67,85.67,6400000.0
2008-12-30 06:49:00,85.67,85.67,85.67,85.67,11200000.0
2008-12-30 06:50:00,85.67,85.67,85.67,85.67,16000000.0
2008-12-30 06:51:00,85.67,85.67,85.67,85.67,8000000.0
2008-12-30 06:52:00,85.67,85.67,85.67,85.67,9600000.0
2008-12-30 06:53:00,85.67,85.67,85.67,85.67,6400000.0
2008-12-30 06:54:00,85.67,85.67,85.67,85.67,19200000.0
2008-12-30 06:55:00,85.67,85.67,85.67,85.67,4800000.0
2008-12-30 06:56:00,85.67,85.67,85.67,85.67,12800000.0
2008-12-30 06:57:00,85.67,85.67,85.62,85.635,52800000.0
2008-12-30 06:58:00,85.655,85.67,85.605,85.625,40000000.0
2008-12-30 06:59:00,85.655,85.655,85.61,85.63,22400000.0
2008-12-30 07:00:00,85.67,85.67,85.615,85.625,16000000.0
2008-12-30 07:01:00,85.635,85.66,85.595,85.595,48000000.0
2008-12-30 07:02:00,85.615,85.655,85.6,85.61,48000000.0
2008-12-30 07:03:00,85.6,85.655,85.595,85.62,43200000.0
2008-12-30 07:04:00,85.63,85.67,85.63,85.67,38400000.0
2008-12-30 07:05:00,85.67,85.67,85.67,85.67,8000000.0
2008-12-30 07:06:00,85.67,85.67,85.615,85.63,20800000.0
2008-12-30 07:07:00,85.655,85.655,85.615,85.635,14400000.0
2008-12-30 07:08:00,85.64,85.645,85.635,85.635,35200000.0
2008-12-30 07:09:00,85.64,85.64,85.625,85.635,32000000.0
2008-12-30 07:10:00,85.63,85.63,85.625,85.625,20800000.0
2008-12-30 07:11:00,85.625,85.635,85.625,85.63,24000000.0
2008-12-30 07:12:00,85.625,85.635,85.625,85.635,6400000.0
2008-12-30 07:13:00,85.63,85.635,85.63,85.63,8000000.0
2008-12-30 07:14:00,85.635,85.69,85.635,85.675,35200000.0
2008-12-30 07:15:00,85.675,85.675,85.675,85.675,4800000.0
2008-12-30 07:16:00,85.675,85.675,85.67,85.67,14400000.0
2008-12-30 07:17:00,85.675,85.69,85.67,85.67,25600000.0
2008-12-30 07:18:00,85.675,85.71,85.63,85.645,36000000.0
2008-12-30 07:19:00,85.645,85.665,85.645,85.66,22400000.0
2008-12-30 07:20:00,85.67,85.67,85.665,85.665,8000000.0
2008-12-30 07:21:00,85.675,85.68,85.67,85.67,6400000.0
2008-12-30 07:22:00,85.68,85.685,85.67,85.67,27200000.0
2008-12-30 07:23:00,85.67,85.68,85.665,85.665,27200000.0
2008-12-30 07:24:00,85.675,85.675,85.67,85.67,16000000.0
2008-12-30 07:25:00,85.675,85.675,85.675,85.675,3200000.0
2008-12-30 07:26:00,85.68,85.68,85.67,85.67,19200000.0
2008-12-30 07:27:00,85.675,85.675,85.67,85.67,4800000.0
2008-12-30 07:28:00,85.67,85.68,85.67,85.68,4800000.0
2008-12-30 07:29:00,85.695,85.695,85.69,85.695,4800000.0
2008-12-30 07:30:00,85.695,85.705,85.695,85.695,14400000.0
2008-12-30 07:31:00,85.69,85.695,85.675,85.68,44800000.0
2008-12-30 07:32:00,85.68,85.685,85.675,85.685,33600000.0
2008-12-30 07:33:00,85.685,85.69,85.675,85.685,27200000.0
2008-12-30 07:34:00,85.685,85.695,85.68,85.695,28800000.0
2008-12-30 07:35:00,85.685,85.69,85.67,85.69,20800000.0
2008-12-30 07:36:00,85.7,85.7,85.69,85.69,4800000.0
2008-12-30 07:37:00,85.685,85.69,85.675,85.675,6400000.0
2008-12-30 07:38:00,85.685,85.685,85.665,85.665,32000000.0
2008-12-30 07:39:00,85.655,85.665,85.645,85.655,65600000.0
2008-12-30 07:40:00,85.655,85.655,85.62,85.635,49600000.0
2008-12-30 07:41:00,85.635,85.635,85.615,85.625,30400000.0
2008-12-30 07:42:00,85.615,85.635,85.615,85.635,14400000.0
2008-12-30 07:43:00,85.63,85.635,85.595,85.615,36800000.0
2008-12-30 07:44:00,85.62,85.62,85.615,85.615,6400000.0
2008-12-30 07:45:00,85.615,85.615,85.6,85.605,43200000.0
2008-12-30 07:46:00,85.595,85.61,85.57,85.605,62400000.0
2008-12-30 07:47:00,85.605,85.655,85.59,85.65,52000000.0
2008-12-30 07:48:00,85.65,85.65,85.615,85.625,26800000.0
2008-12-30 07:49:00,85.63,85.665,85.625,85.665,60400000.0
2008-12-30 07:50:00,85.665,85.67,85.6,85.615,62400000.0
2008-12-30 07:51:00,85.62,85.625,85.585,85.61,35200000.0
2008-12-30 07:52:00,85.615,85.62,85.585,85.595,18000000.0
2008-12-30 07:53:00,85.59,85.615,85.575,85.6,40800000.0
2008-12-30 07:54:00,85.61,85.61,85.6,85.6,20800000.0
2008-12-30 07:55:00,85.605,85.615,85.595,85.6,17600000.0
2008-12-30 07:56:00,85.605,85.615,85.6,85.605,12800000.0
2008-12-30 07:57:00,85.61,85.62,85.59,85.59,48000000.0
2008-12-30 07:58:00,85.595,85.595,85.58,85.59,22400000.0
2008-12-30 07:59:00,85.585,85.6,85.585,85.6,17600000.0
2008-12-30 08:00:00,85.595,85.6,85.58,85.59,33600000.0
2008-12-30 08:01:00,85.59,85.645,85.58,85.635,17600000.0
2008-12-30 08:02:00,85.64,85.65,85.64,85.645,11200000.0
2008-12-30 08:03:00,85.61,85.64,85.61,85.64,20000000.0
2008-12-30 08:04:00,85.64,85.665,85.64,85.66,25000000.0
2008-12-30 08:05:00,85.65,85.685,85.645,85.68,39600000.0
2008-12-30 08:06:00,85.695,85.695,85.65,85.67,26400000.0
2008-12-30 08:07:00,85.66,85.67,85.64,85.67,47200000.0
2008-12-30 08:08:00,85.665,85.68,85.66,85.68,38000000.0
2008-12-30 08:09:00,85.675,85.69,85.635,85.635,56000000.0
2008-12-30 08:10:00,85.64,85.685,85.64,85.675,9200000.0
2008-12-30 08:11:00,85.68,85.685,85.68,85.685,3200000.0
2008-12-30 08:12:00,85.68,85.68,85.575,85.62,68600000.0
2008-12-30 08:13:00,85.62,85.64,85.605,85.62,83600000.0
2008-12-30 08:14:00,85.62,85.66,85.605,85.625,114400000.0
2008-12-30 08:15:00,85.62,85.625,85.49,85.5,65400000.0
2008-12-30 08:16:00,85.5,85.515,85.47,85.48,64200000.0
2008-12-30 08:17:00,85.48,85.535,85.48,85.535,47800000.0
2008-12-30 08:18:00,85.54,85.575,85.535,85.535,57600000.0
2008-12-30 08:19:00,85.54,85.545,85.45,85.465,70800000.0
2008-12-30 08:20:00,85.465,85.51,85.46,85.49,33200000.0
2008-12-30 08:21:00,85.48,85.505,85.48,85.505,10800000.0
2008-12-30 08:22:00,85.51,85.515,85.5,85.505,45600000.0
2008-12-30 08:23:00,85.51,85.51,85.505,85.505,7200000.0
2008-12-30 08:24:00,85.495,85.5,85.47,85.48,24000000.0
2008-12-30 08:25:00,85.485,85.495,85.48,85.48,25200000.0
2008-12-30 08:26:00,85.48,85.53,85.48,85.52,99600000.0
2008-12-30 08:27:00,85.525,85.525,85.51,85.515,36400000.0
2008-12-30 08:28:00,85.515,85.555,85.505,85.53,89200000.0
2008-12-30 08:29:00,85.525,85.555,85.5,85.535,40800000.0
2008-12-30 08:30:00,85.54,85.545,85.47,85.47,46800000.0
2008-12-30 08:31:00,85.485,85.54,85.475,85.53,83800000.0
2008-12-30 08:32:00,85.53,85.53,85.425,85.445,34000000.0
2008-12-30 08:33:00,85.445,85.485,85.435,85.48,23000000.0
2008-12-30 08:34:00,85.475,85.54,85.475,85.54,25800000.0
2008-12-30 08:35:00,85.54,85.58,85.54,85.58,31800000.0
2008-12-30 08:36:00,85.58,85.59,85.58,85.585,10400000.0
2008-12-30 08:37:00,85.6,85.625,85.585,85.625,74800000.0
2008-12-30 08:38:00,85.625,85.625,85.595,85.605,35200000.0
2008-12-30 08:39:00,85.605,85.715,85.605,85.66,66800000.0
2008-12-30 08:40:00,85.665,85.735,85.635,85.655,16200000.0
2008-12-30 08:41:00,85.665,85.695,85.66,85.685,54800000.0
2008-12-30 08:42:00,85.675,85.685,85.56,85.64,74000000.0
2008-12-30 08:43:00,85.65,85.73,85.65,85.73,92800000.0
2008-12-30 08:44:00,85.73,85.755,85.725,85.725,31600000.0
2008-12-30 08:45:00,85.69,85.72,85.635,85.72,103600000.0
2008-12-30 08:46:00,85.72,85.73,85.6,85.62,125600000.0
2008-12-30 08:47:00,85.625,85.625,85.58,85.59,58400000.0
2008-12-30 08:48:00,85.59,85.63,85.55,85.595,115000000.0
2008-12-30 08:49:00,85.595,85.605,85.585,85.59,52000000.0
2008-12-30 08:50:00,85.59,85.595,85.575,85.585,33600000.0
2008-12-30 08:51:00,85.58,85.59,85.58,85.59,17600000.0
2008-12-30 08:52:00,85.59,85.595,85.58,85.595,6400000.0
2008-12-30 08:53:00,85.595,85.595,85.57,85.59,19200000.0
2008-12-30 08:54:00,85.595,85.61,85.59,85.605,19200000.0
2008-12-30 08:55:00,85.61,85.625,85.6,85.61,43200000.0
2008-12-30 08:56:00,85.61,85.61,85.535,85.56,58000000.0
2008-12-30 08:57:00,85.56,85.57,85.55,85.57,35600000.0
2008-12-30 08:58:00,85.57,85.57,85.55,85.55,50400000.0
2008-12-30 08:59:00,85.55,85.55,85.44,85.54,114000000.0
2008-12-30 09:00:00,85.55,85.55,85.445,85.5,120800000.0
2008-12-30 09:01:00,85.48,85.5,85.425,85.435,124400000.0
2008-12-30 09:02:00,85.425,85.425,85.405,85.42,81600000.0
2008-12-30 09:03:00,85.42,85.455,85.415,85.455,62400000.0
2008-12-30 09:04:00,85.455,85.475,85.395,85.42,122000000.0
2008-12-30 09:05:00,85.42,85.47,85.415,85.46,77400000.0
2008-12-30 09:06:00,85.46,85.51,85.46,85.5,40000000.0
2008-12-30 09:07:00,85.495,85.5,85.475,85.495,81600000.0
2008-12-30 09:08:00,85.495,85.515,85.495,85.495,39200000.0
2008-12-30 09:09:00,85.495,85.585,85.48,85.57,77600000.0
2008-12-30 09:10:00,85.555,85.555,85.48,85.545,47400000.0
2008-12-30 09:11:00,85.55,85.57,85.55,85.56,12400000.0
2008-12-30 09:12:00,85.565,85.595,85.565,85.57,38800000.0
2008-12-30 09:13:00,85.57,85.575,85.57,85.575,14000000.0
2008-12-30 09:14:00,85.57,85.61,85.57,85.59,40400000.0
2008-12-30 09:15:00,85.595,85.595,85.59,85.595,9600000.0
2008-12-30 09:16:00,85.59,85.59,85.57,85.57,21800000.0
2008-12-30 09:17:00,85.565,85.6,85.565,85.6,29400000.0
2008-12-30 09:18:00,85.6,85.61,85.59,85.605,22400000.0
2008-12-30 09:19:00,85.615,85.705,85.61,85.68,128000000.0
2008-12-30 09:20:00,85.68,85.765,85.675,85.76,92800000.0
2008-12-30 09:21:00,85.76,85.77,85.755,85.765,49000000.0
2008-12-30 09:22:00,85.755,85.82,85.755,85.775,72400000.0
2008-12-30 09:23:00,85.77,85.77,85.715,85.72,87200000.0
2008-12-30 09:24:00,85.715,85.725,85.71,85.725,53800000.0
2008-12-30 09:25:00,85.73,85.745,85.725,85.73,65400000.0
2008-12-30 09:26:00,85.725,85.725,85.65,85.66,83400000.0
2008-12-30 09:27:00,85.655,85.655,85.595,85.595,92600000.0
2008-12-30 09:28:00,85.59,85.61,85.53,85.6,122200000.0
2008-12-30 09:29:00,85.6,85.6,85.53,85.55,56600000.0
2008-12-30 09:30:00,85.545,85.585,85.525,85.535,90000000.0
2008-12-30 09:31:00,85.535,85.55,85.515,85.55,46400000.0
2008-12-30 09:32:00,85.56,85.56,85.505,85.55,111000000.0
2008-12-30 09:33:00,85.545,85.8,85.525,85.75,139800000.0
2008-12-30 09:34:00,85.75,85.75,85.6,85.655,106000000.0
2008-12-30 09:35:00,85.655,85.66,85.595,85.605,44800000.0
2008-12-30 09:36:00,85.61,85.65,85.605,85.645,38400000.0
2008-12-30 09:37:00,85.64,85.66,85.64,85.65,35200000.0
2008-12-30 09:38:00,85.65,85.7,85.65,85.685,32000000.0
2008-12-30 09:39:00,85.695,85.715,85.66,85.71,70400000.0
2008-12-30 09:40:00,85.71,85.71,85.67,85.7,97200000.0
2008-12-30 09:41:00,85.69,85.73,85.69,85.69,64000000.0
2008-12-30 09:42:00,85.705,85.72,85.65,85.655,82800000.0
2008-12-30 09:43:00,85.66,85.68,85.65,85.65,42400000.0
2008-12-30 09:44:00,85.65,85.665,85.635,85.64,73600000.0
2008-12-30 09:45:00,85.64,85.735,85.635,85.73,96800000.0
2008-12-30 09:46:00,85.735,85.745,85.66,85.665,55800000.0
2008-12-30 09:47:00,85.665,85.68,85.62,85.65,94000000.0
2008-12-30 09:48:00,85.645,85.725,85.635,85.665,173800000.0
2008-12-30 09:49:00,85.665,85.685,85.655,85.685,53200000.0
2008-12-30 09:50:00,85.685,85.725,85.645,85.675,135200000.0
2008-12-30 09:51:00,85.695,85.79,85.685,85.75,98200000.0
2008-12-30 09:52:00,85.75,85.75,85.685,85.725,145800000.0
2008-12-30 09:53:00,85.725,85.745,85.72,85.73,40000000.0
2008-12-30 09:54:00,85.735,85.75,85.71,85.71,36800000.0
2008-12-30 09:55:00,85.715,85.73,85.695,85.72,32000000.0
2008-12-30 09:56:00,85.715,85.735,85.715,85.725,62400000.0
2008-12-30 09:57:00,85.725,85.725,85.655,85.67,200000000.0
2008-12-30 09:58:00,85.67,85.67,85.6,85.6,59200000.0
2008-12-30 09:59:00,85.615,85.615,85.495,85.53,148800000.0
2008-12-30 10:00:00,85.53,85.565,85.495,85.55,115200000.0
2008-12-30 10:01:00,85.55,85.56,85.505,85.555,65600000.0
2008-12-30 10:02:00,85.545,85.605,85.53,85.595,92000000.0
2008-12-30 10:03:00,85.6,85.605,85.54,85.555,62400000.0
2008-12-30 10:04:00,85.56,85.6,85.555,85.57,101600000.0
2008-12-30 10:05:00,85.565,85.605,85.55,85.59,90800000.0
2008-12-30 10:06:00,85.58,85.59,85.535,85.585,81000000.0
2008-12-30 10:07:00,85.59,85.59,85.54,85.575,65600000.0
2008-12-30 10:08:00,85.57,85.62,85.555,85.61,52800000.0
2008-12-30 10:09:00,85.61,85.61,85.555,85.595,39400000.0
2008-12-30 10:10:00,85.6,85.6,85.55,85.575,68800000.0
2008-12-30 10:11:00,85.575,85.575,85.55,85.56,84800000.0
2008-12-30 10:12:00,85.56,85.57,85.545,85.57,43200000.0
2008-12-30 10:13:00,85.57,85.57,85.55,85.56,32000000.0
2008-12-30 10:14:00,85.55,85.55,85.445,85.45,63400000.0
2008-12-30 10:15:00,85.45,85.485,85.445,85.475,69800000.0
2008-12-30 10:16:00,85.485,85.525,85.455,85.515,46400000.0
2008-12-30 10:17:00,85.515,85.52,85.47,85.5,64000000.0
2008-12-30 10:18:00,85.495,85.51,85.495,85.5,11200000.0
2008-12-30 10:19:00,85.505,85.51,85.495,85.51,11200000.0
2008-12-30 10:20:00,85.515,85.52,85.51,85.52,8000000.0
2008-12-30 10:21:00,85.515,85.515,85.455,85.47,54400000.0
2008-12-30 10:22:00,85.47,85.5,85.44,85.46,60800000.0
2008-12-30 10:23:00,85.45,85.495,85.45,85.465,76800000.0
2008-12-30 10:24:00,85.465,85.47,85.45,85.45,30400000.0
2008-12-30 10:25:00,85.46,85.46,85.415,85.435,68800000.0
2008-12-30 10:26:00,85.44,85.485,85.41,85.43,83200000.0
2008-12-30 10:27:00,85.43,85.445,85.37,85.37,75200000.0
2008-12-30 10:28:00,85.38,85.38,85.31,85.37,81600000.0
2008-12-30 10:29:00,85.37,85.445,85.335,85.335,116200000.0
2008-12-30 10:30:00,85.31,85.4,85.295,85.4,152000000.0
2008-12-30 10:31:00,85.4,85.4,85.345,85.375,73200000.0
2008-12-30 10:32:00,85.37,85.405,85.365,85.375,108800000.0
2008-12-30 10:33:00,85.375,85.52,85.36,85.5,124800000.0
2008-12-30 10:34:00,85.515,85.53,85.47,85.52,108400000.0
2008-12-30 10:35:00,85.5,85.555,85.49,85.535,67200000.0
2008-12-30 10:36:00,85.535,85.56,85.53,85.55,54400000.0
2008-12-30 10:37:00,85.545,85.545,85.49,85.49,53600000.0
2008-12-30 10:38:00,85.49,85.49,85.425,85.46,54400000.0
2008-12-30 10:39:00,85.46,85.465,85.345,85.37,176400000.0
2008-12-30 10:40:00,85.375,85.405,85.31,85.39,99200000.0
2008-12-30 10:41:00,85.385,85.41,85.38,85.39,84800000.0
2008-12-30 10:42:00,85.385,85.41,85.37,85.37,81600000.0
2008-12-30 10:43:00,85.37,85.385,85.36,85.375,72000000.0
2008-12-30 10:44:00,85.375,85.4,85.37,85.39,65600000.0
2008-12-30 10:45:00,85.4,85.41,85.38,85.39,43200000.0
2008-12-30 10:46:00,85.385,85.395,85.37,85.395,88000000.0
2008-12-30 10:47:00,85.405,85.495,85.4,85.465,121600000.0
2008-12-30 10:48:00,85.465,85.495,85.42,85.425,119600000.0
2008-12-30 10:49:00,85.425,85.43,85.415,85.42,40000000.0
2008-12-30 10:50:00,85.425,85.455,85.415,85.455,91200000.0
2008-12-30 10:51:00,85.46,85.475,85.43,85.465,75200000.0
2008-12-30 10:52:00,85.47,85.475,85.425,85.425,99200000.0
2008-12-30 10:53:00,85.43,85.43,85.375,85.42,61200000.0
2008-12-30 10:54:00,85.415,85.415,85.395,85.4,104000000.0
2008-12-30 10:55:00,85.4,85.41,85.375,85.375,70400000.0
2008-12-30 10:56:00,85.37,85.38,85.325,85.36,83200000.0
2008-12-30 10:57:00,85.365,85.425,85.355,85.395,128000000.0
2008-12-30 10:58:00,85.405,85.445,85.405,85.44,132400000.0
2008-12-30 10:59:00,85.435,85.455,85.36,85.445,181600000.0
2008-12-30 11:00:00,85.445,85.555,85.445,85.555,122600000.0
2008-12-30 11:01:00,85.56,85.56,85.44,85.495,186800000.0
2008-12-30 11:02:00,85.495,85.51,85.47,85.475,81600000.0
2008-12-30 11:03:00,85.475,85.5,85.455,85.465,38400000.0
2008-12-30 11:04:00,85.47,85.49,85.455,85.47,68800000.0
2008-12-30 11:05:00,85.475,85.48,85.455,85.455,38400000.0
2008-12-30 11:06:00,85.455,85.47,85.435,85.47,41800000.0
2008-12-30 11:07:00,85.455,85.495,85.44,85.465,52800000.0
2008-12-30 11:08:00,85.48,85.535,85.465,85.535,99000000.0
2008-12-30 11:09:00,85.525,85.555,85.49,85.55,113200000.0
2008-12-30 11:10:00,85.565,85.665,85.565,85.575,121200000.0
2008-12-30 11:11:00,85.625,85.65,85.59,85.61,100400000.0
2008-12-30 11:12:00,85.61,85.675,85.55,85.63,170800000.0
2008-12-30 11:13:00,85.62,85.65,85.605,85.635,170800000.0
2008-12-30 11:14:00,85.64,85.64,85.59,85.595,99200000.0
2008-12-30 11:15:00,85.605,85.64,85.595,85.62,121600000.0
2008-12-30 11:16:00,85.62,85.625,85.59,85.61,57600000.0
2008-12-30 11:17:00,85.615,85.625,85.59,85.62,73600000.0
2008-12-30 11:18:00,85.61,85.62,85.59,85.6,81600000.0
2008-12-30 11:19:00,85.605,85.65,85.59,85.6,111200000.0
2008-12-30 11:20:00,85.6,85.64,85.585,85.625,83200000.0
2008-12-30 11:21:00,85.61,85.62,85.545,85.56,80000000.0
2008-12-30 11:22:00,85.56,85.57,85.53,85.535,97600000.0
2008-12-30 11:23:00,85.54,85.645,85.535,85.63,97600000.0
2008-12-30 11:24:00,85.635,85.67,85.605,85.605,140000000.0
2008-12-30 11:25:00,85.61,85.61,85.51,85.52,157400000.0
2008-12-30 11:26:00,85.52,85.545,85.51,85.545,78400000.0
2008-12-30 11:27:00,85.545,85.58,85.53,85.575,59200000.0
2008-12-30 11:28:00,85.58,85.585,85.535,85.55,84800000.0
2008-12-30 11:29:00,85.545,85.56,85.515,85.55,96000000.0
2008-12-30 11:30:00,85.535,85.535,85.495,85.495,41600000.0
2008-12-30 11:31:00,85.49,85.49,85.475,85.49,27200000.0
2008-12-30 11:32:00,85.495,85.505,85.48,85.495,75200000.0
2008-12-30 11:33:00,85.495,85.505,85.475,85.49,40000000.0
2008-12-30 11:34:00,85.49,85.505,85.485,85.5,46400000.0
2008-12-30 11:35:00,85.5,85.505,85.47,85.495,59200000.0
2008-12-30 11:36:00,85.5,85.505,85.465,85.485,78400000.0
2008-12-30 11:37:00,85.485,85.51,85.48,85.51,32000000.0
2008-12-30 11:38:00,85.515,85.565,85.47,85.5,120800000.0
2008-12-30 11:39:00,85.5,85.55,85.465,85.49,102000000.0
2008-12-30 11:40:00,85.5,85.6,85.495,85.58,80000000.0
2008-12-30 11:41:00,85.58,85.58,85.575,85.575,8000000.0
2008-12-30 11:42:00,85.575,85.62,85.575,85.615,41600000.0
2008-12-30 11:43:00,85.625,85.68,85.595,85.68,124600000.0
2008-12-30 11:44:00,85.68,85.725,85.65,85.66,113200000.0
2008-12-30 11:45:00,85.655,85.75,85.655,85.74,136800000.0
2008-12-30 11:46:00,85.735,85.735,85.68,85.715,156400000.0
2008-12-30 11:47:00,85.715,85.715,85.65,85.665,97600000.0
2008-12-30 11:48:00,85.67,85.67,85.665,85.665,25600000.0
2008-12-30 11:49:00,85.67,85.69,85.625,85.66,112800000.0
2008-12-30 11:50:00,85.67,85.68,85.64,85.655,67200000.0
2008-12-30 11:51:00,85.65,85.665,85.625,85.635,73600000.0
2008-12-30 11:52:00,85.625,85.675,85.61,85.655,138800000.0
2008-12-30 11:53:00,85.655,85.655,85.64,85.64,73600000.0
2008-12-30 11:54:00,85.62,85.69,85.595,85.665,121600000.0
2008-12-30 11:55:00,85.66,85.675,85.65,85.675,140800000.0
2008-12-30 11:56:00,85.685,85.695,85.66,85.675,89400000.0
2008-12-30 11:57:00,85.665,85.67,85.625,85.63,126400000.0
2008-12-30 11:58:00,85.625,85.645,85.62,85.62,104400000.0
2008-12-30 11:59:00,85.62,85.62,85.555,85.58,122800000.0
2008-12-30 12:00:00,85.585,85.59,85.555,85.58,80000000.0
2008-12-30 12:01:00,85.58,85.595,85.565,85.585,60400000.0
2008-12-30 12:02:00,85.59,85.595,85.54,85.54,56000000.0
2008-12-30 12:03:00,85.535,85.55,85.515,85.545,75200000.0
2008-12-30 12:04:00,85.545,85.585,85.535,85.565,54400000.0
2008-12-30 12:05:00,85.565,85.585,85.54,85.585,94400000.0
2008-12-30 12:06:00,85.575,85.585,85.57,85.57,112000000.0
2008-12-30 12:07:00,85.57,85.595,85.57,85.595,78400000.0
2008-12-30 12:08:00,85.6,85.615,85.595,85.605,40000000.0
2008-12-30 12:09:00,85.6,85.615,85.57,85.57,43200000.0
2008-12-30 12:10:00,85.57,85.58,85.57,85.58,155200000.0
2008-12-30 12:11:00,85.575,85.665,85.575,85.66,65600000.0
2008-12-30 12:12:00,85.655,85.7,85.605,85.655,121200000.0
2008-12-30 12:13:00,85.665,85.785,85.665,85.785,54400000.0
2008-12-30 12:14:00,85.785,85.785,85.72,85.74,67200000.0
2008-12-30 12:15:00,85.74,85.765,85.735,85.74,51200000.0
2008-12-30 12:16:00,85.735,85.74,85.72,85.72,51200000.0
2008-12-30 12:17:00,85.725,85.735,85.72,85.725,57600000.0
2008-12-30 12:18:00,85.725,85.74,85.7,85.73,92600000.0
2008-12-30 12:19:00,85.735,85.78,85.735,85.77,36800000.0
2008-12-30 12:20:00,85.77,85.77,85.76,85.77,25600000.0
2008-12-30 12:21:00,85.76,85.785,85.755,85.78,92400000.0
2008-12-30 12:22:00,85.78,85.795,85.755,85.765,59200000.0
2008-12-30 12:23:00,85.77,85.775,85.75,85.75,56000000.0
2008-12-30 12:24:00,85.755,85.755,85.715,85.715,81600000.0
2008-12-30 12:25:00,85.72,85.73,85.695,85.715,60800000.0
2008-12-30 12:26:00,85.72,85.73,85.69,85.705,166400000.0
2008-12-30 12:27:00,85.71,85.735,85.71,85.73,27200000.0
2008-12-30 12:28:00,85.72,85.74,85.72,85.74,30400000.0
2008-12-30 12:29:00,85.74,85.795,85.74,85.78,65600000.0
2008-12-30 12:30:00,85.785,85.785,85.605,85.64,140400000.0
2008-12-30 12:31:00,85.64,85.71,85.64,85.705,116800000.0
2008-12-30 12:32:00,85.705,85.72,85.69,85.715,100800000.0
2008-12-30 12:33:00,85.715,85.74,85.705,85.74,72000000.0
2008-12-30 12:34:00,85.74,85.75,85.725,85.725,73600000.0
2008-12-30 12:35:00,85.73,85.765,85.725,85.76,71600000.0
2008-12-30 12:36:00,85.755,85.835,85.755,85.8,151600000.0
2008-12-30 12:37:00,85.8,85.855,85.8,85.82,104000000.0
2008-12-30 12:38:00,85.81,85.845,85.79,85.845,116800000.0
2008-12-30 12:39:00,85.85,85.88,85.83,85.87,131200000.0
2008-12-30 12:40:00,85.88,85.88,85.795,85.795,105600000.0
2008-12-30 12:41:00,85.8,85.805,85.76,85.775,36800000.0
2008-12-30 12:42:00,85.785,85.79,85.77,85.78,33600000.0
2008-12-30 12:43:00,85.78,85.78,85.73,85.745,84800000.0
2008-12-30 12:44:00,85.745,85.76,85.72,85.72,70400000.0
2008-12-30 12:45:00,85.73,85.825,85.715,85.81,84800000.0
2008-12-30 12:46:00,85.795,85.815,85.735,85.785,48000000.0
2008-12-30 12:47:00,85.795,85.8,85.78,85.8,28800000.0
2008-12-30 12:48:00,85.8,85.81,85.79,85.81,36800000.0
2008-12-30 12:49:00,85.81,85.85,85.805,85.805,92800000.0
2008-12-30 12:50:00,85.805,85.82,85.775,85.82,54400000.0
2008-12-30 12:51:00,85.82,85.82,85.78,85.82,30400000.0
2008-12-30 12:52:00,85.78,85.82,85.76,85.82,76000000.0
2008-12-30 12:53:00,85.82,85.82,85.7,85.745,84600000.0
2008-12-30 12:54:00,85.745,85.755,85.73,85.74,56000000.0
2008-12-30 12:55:00,85.745,85.75,85.74,85.745,28800000.0
2008-12-30 12:56:00,85.74,85.76,85.735,85.735,51200000.0
2008-12-30 12:57:00,85.73,85.73,85.695,85.71,35200000.0
2008-12-30 12:58:00,85.71,85.71,85.64,85.685,68800000.0
2008-12-30 12:59:00,85.685,85.72,85.68,85.69,100800000.0
2008-12-30 13:00:00,85.69,85.69,85.645,85.65,92800000.0
2008-12-30 13:01:00,85.655,85.67,85.62,85.65,73600000.0
2008-12-30 13:02:00,85.645,85.645,85.58,85.6,89600000.0
2008-12-30 13:03:00,85.61,85.625,85.595,85.615,84800000.0
2008-12-30 13:04:00,85.625,85.625,85.59,85.62,70400000.0
2008-12-30 13:05:00,85.625,85.625,85.575,85.575,60800000.0
2008-12-30 13:06:00,85.57,85.585,85.52,85.545,142400000.0
2008-12-30 13:07:00,85.535,85.535,85.485,85.49,104800000.0
2008-12-30 13:08:00,85.535,85.565,85.485,85.565,109600000.0
2008-12-30 13:09:00,85.55,85.58,85.55,85.55,45800000.0
2008-12-30 13:10:00,85.545,85.605,85.54,85.595,154400000.0
2008-12-30 13:11:00,85.595,85.62,85.585,85.59,35200000.0
2008-12-30 13:12:00,85.595,85.62,85.595,85.62,110800000.0
2008-12-30 13:13:00,85.575,85.62,85.57,85.59,118800000.0
2008-12-30 13:14:00,85.59,85.59,85.525,85.535,67200000.0
2008-12-30 13:15:00,85.54,85.57,85.49,85.545,91800000.0
2008-12-30 13:16:00,85.55,85.56,85.54,85.55,35200000.0
2008-12-30 13:17:00,85.555,85.595,85.555,85.59,19200000.0
2008-12-30 13:18:00,85.59,85.6,85.555,85.56,33600000.0
2008-12-30 13:19:00,85.54,85.555,85.53,85.555,92800000.0
2008-12-30 13:20:00,85.555,85.56,85.525,85.525,89600000.0
2008-12-30 13:21:00,85.525,85.55,85.525,85.55,11200000.0
2008-12-30 13:22:00,85.55,85.55,85.55,85.55,32000000.0
2008-12-30 13:23:00,85.55,85.55,85.54,85.55,32000000.0
2008-12-30 13:24:00,85.55,85.55,85.54,85.55,27200000.0
2008-12-30 13:25:00,85.545,85.565,85.54,85.555,105600000.0
2008-12-30 13:26:00,85.555,85.565,85.475,85.53,122800000.0
2008-12-30 13:27:00,85.53,85.53,85.41,85.41,91200000.0
2008-12-30 13:28:00,85.4,85.4,85.355,85.365,51200000.0
2008-12-30 13:29:00,85.37,85.4,85.365,85.4,48000000.0
2008-12-30 13:30:00,85.395,85.44,85.385,85.425,74400000.0
2008-12-30 13:31:00,85.42,85.435,85.415,85.415,28800000.0
2008-12-30 13:32:00,85.405,85.41,85.38,85.41,49600000.0
2008-12-30 13:33:00,85.405,85.445,85.405,85.425,33600000.0
2008-12-30 13:34:00,85.43,85.43,85.405,85.405,49600000.0
2008-12-30 13:35:00,85.41,85.44,85.41,85.435,38400000.0
2008-12-30 13:36:00,85.43,85.495,85.425,85.495,70400000.0
2008-12-30 13:37:00,85.495,85.56,85.495,85.545,73600000.0
2008-12-30 13:38:00,85.545,85.545,85.465,85.49,85400000.0
2008-12-30 13:39:00,85.47,85.52,85.47,85.49,96800000.0
2008-12-30 13:40:00,85.485,85.5,85.465,85.47,92600000.0
2008-12-30 13:41:00,85.47,85.49,85.465,85.47,67400000.0
2008-12-30 13:42:00,85.465,85.495,85.465,85.49,70600000.0
2008-12-30 13:43:00,85.49,85.52,85.47,85.52,61600000.0
2008-12-30 13:44:00,85.52,85.525,85.51,85.51,78400000.0
2008-12-30 13:45:00,85.52,85.525,85.51,85.515,64000000.0
2008-12-30 13:46:00,85.51,85.52,85.51,85.52,43200000.0
2008-12-30 13:47:00,85.52,85.52,85.44,85.445,63200000.0
2008-12-30 13:48:00,85.44,85.46,85.38,85.445,128400000.0
2008-12-30 13:49:00,85.45,85.485,85.445,85.465,76800000.0
2008-12-30 13:50:00,85.47,85.49,85.44,85.455,78400000.0
2008-12-30 13:51:00,85.455,85.49,85.44,85.46,78400000.0
2008-12-30 13:52:00,85.465,85.49,85.455,85.47,62400000.0
2008-12-30 13:53:00,85.47,85.535,85.47,85.51,65600000.0
2008-12-30 13:54:00,85.505,85.525,85.47,85.48,57600000.0
2008-12-30 13:55:00,85.475,85.495,85.475,85.49,28800000.0
2008-12-30 13:56:00,85.49,85.5,85.485,85.49,67200000.0
2008-12-30 13:57:00,85.49,85.515,85.445,85.485,124400000.0
2008-12-30 13:58:00,85.495,85.505,85.44,85.455,67200000.0
2008-12-30 13:59:00,85.455,85.49,85.44,85.475,143400000.0
2008-12-30 14:00:00,85.47,85.51,85.46,85.495,91200000.0
2008-12-30 14:01:00,85.51,85.52,85.435,85.455,104000000.0
2008-12-30 14:02:00,85.435,85.44,85.4,85.415,82000000.0
2008-12-30 14:03:00,85.415,85.445,85.395,85.395,43200000.0
2008-12-30 14:04:00,85.4,85.42,85.395,85.405,38400000.0
2008-12-30 14:05:00,85.405,85.41,85.35,85.36,64000000.0
2008-12-30 14:06:00,85.355,85.37,85.34,85.36,52800000.0
2008-12-30 14:07:00,85.355,85.365,85.32,85.365,102400000.0
2008-12-30 14:08:00,85.365,85.37,85.325,85.345,75200000.0
2008-12-30 14:09:00,85.345,85.375,85.3,85.355,148800000.0
2008-12-30 14:10:00,85.355,85.365,85.325,85.33,108400000.0
2008-12-30 14:11:00,85.335,85.335,85.275,85.29,47600000.0
2008-12-30 14:12:00,85.295,85.305,85.275,85.305,46400000.0
2008-12-30 14:13:00,85.29,85.335,85.29,85.33,25600000.0
2008-12-30 14:14:00,85.34,85.385,85.34,85.345,80000000.0
2008-12-30 14:15:00,85.355,85.36,85.33,85.33,40000000.0
2008-12-30 14:16:00,85.32,85.32,85.27,85.305,113200000.0
2008-12-30 14:17:00,85.305,85.315,85.28,85.3,80000000.0
2008-12-30 14:18:00,85.3,85.375,85.3,85.34,89600000.0
2008-12-30 14:19:00,85.355,85.37,85.31,85.31,48000000.0
2008-12-30 14:20:00,85.305,85.325,85.305,85.315,49600000.0
2008-12-30 14:21:00,85.315,85.355,85.31,85.31,97600000.0
2008-12-30 14:22:00,85.31,85.345,85.31,85.345,43200000.0
2008-12-30 14:23:00,85.325,85.335,85.29,85.29,79200000.0
2008-12-30 14:24:00,85.29,85.295,85.225,85.27,95600000.0
2008-12-30 14:25:00,85.26,85.285,85.25,85.26,51200000.0
2008-12-30 14:26:00,85.26,85.31,85.25,85.31,105200000.0
2008-12-30 14:27:00,85.31,85.37,85.305,85.345,168000000.0
2008-12-30 14:28:00,85.36,85.36,85.3,85.3,66800000.0
2008-12-30 14:29:00,85.29,85.305,85.28,85.295,54400000.0
2008-12-30 14:30:00,85.295,85.365,85.29,85.35,92400000.0
2008-12-30 14:31:00,85.34,85.34,85.3,85.3,68400000.0
2008-12-30 14:32:00,85.305,85.31,85.28,85.295,41600000.0
2008-12-30 14:33:00,85.295,85.325,85.275,85.28,120000000.0
2008-12-30 14:34:00,85.275,85.275,85.225,85.245,52800000.0
2008-12-30 14:35:00,85.24,85.25,85.225,85.23,17600000.0
2008-12-30 14:36:00,85.225,85.265,85.225,85.24,57600000.0
2008-12-30 14:37:00,85.245,85.245,85.225,85.23,49600000.0
2008-12-30 14:38:00,85.23,85.245,85.21,85.215,59200000.0
2008-12-30 14:39:00,85.22,85.275,85.22,85.275,35200000.0
2008-12-30 14:40:00,85.275,85.295,85.25,85.295,70400000.0
2008-12-30 14:41:00,85.295,85.305,85.28,85.29,41600000.0
2008-12-30 14:42:00,85.295,85.33,85.29,85.33,51200000.0
2008-12-30 14:43:00,85.335,85.335,85.28,85.3,91200000.0
2008-12-30 14:44:00,85.31,85.345,85.305,85.325,43200000.0
2008-12-30 14:45:00,85.325,85.33,85.32,85.325,24000000.0
2008-12-30 14:46:00,85.325,85.33,85.32,85.33,30400000.0
2008-12-30 14:47:00,85.33,85.33,85.27,85.295,59200000.0
2008-12-30 14:48:00,85.29,85.34,85.29,85.33,86400000.0
2008-12-30 14:49:00,85.33,85.33,85.295,85.3,75200000.0
2008-12-30 14:50:00,85.3,85.305,85.24,85.25,49600000.0
2008-12-30 14:51:00,85.27,85.27,85.165,85.18,121800000.0
2008-12-30 14:52:00,85.18,85.185,85.13,85.18,116400000.0
2008-12-30 14:53:00,85.185,85.19,85.16,85.175,86400000.0
2008-12-30 14:54:00,85.175,85.185,85.165,85.18,25600000.0
2008-12-30 14:55:00,85.175,85.18,85.07,85.07,48800000.0
2008-12-30 14:56:00,85.07,85.085,84.985,85.0,139000000.0
2008-12-30 14:57:00,85.005,85.035,85.005,85.025,41600000.0
2008-12-30 14:58:00,85.03,85.03,85.0,85.01,30400000.0
2008-12-30 14:59:00,85.01,85.01,84.85,84.89,143600000.0
2008-12-30 15:00:00,84.89,84.91,84.83,84.885,115000000.0
2008-12-30 15:01:00,84.885,84.95,84.88,84.95,107200000.0
2008-12-30 15:02:00,84.95,85.055,84.95,85.055,94400000.0
2008-12-30 15:03:00,85.06,85.065,85.04,85.04,107000000.0
2008-12-30 15:04:00,85.04,85.08,85.015,85.08,72000000.0
2008-12-30 15:05:00,85.08,85.09,85.025,85.05,56000000.0
2008-12-30 15:06:00,85.05,85.05,85.02,85.02,36800000.0
2008-12-30 15:07:00,85.03,85.03,84.955,85.015,129400000.0
2008-12-30 15:08:00,85.025,85.085,85.025,85.055,118400000.0
2008-12-30 15:09:00,85.055,85.065,85.025,85.05,114600000.0
2008-12-30 15:10:00,85.04,85.12,85.02,85.12,173800000.0
2008-12-30 15:11:00,85.07,85.07,85.01,85.02,106500000.0
2008-12-30 15:12:00,85.01,85.035,84.98,85.025,89600000.0
2008-12-30 15:13:00,85.03,85.085,85.02,85.075,113600000.0
2008-12-30 15:14:00,85.08,85.125,85.06,85.105,148800000.0
2008-12-30 15:15:00,85.115,85.155,85.11,85.12,91200000.0
2008-12-30 15:16:00,85.115,85.155,85.115,85.155,79600000.0
2008-12-30 15:17:00,85.15,85.24,85.15,85.22,83200000.0
2008-12-30 15:18:00,85.215,85.26,85.205,85.245,108600000.0
2008-12-30 15:19:00,85.235,85.255,85.215,85.25,68800000.0
2008-12-30 15:20:00,85.24,85.275,85.215,85.22,101400000.0
2008-12-30 15:21:00,85.215,85.265,85.19,85.19,155800000.0
2008-12-30 15:22:00,85.2,85.245,85.195,85.215,131400000.0
2008-12-30 15:23:00,85.215,85.29,85.205,85.29,130800000.0
2008-12-30 15:24:00,85.295,85.295,85.245,85.26,80000000.0
2008-12-30 15:25:00,85.265,85.27,85.25,85.27,54400000.0
2008-12-30 15:26:00,85.275,85.285,85.24,85.265,62400000.0
2008-12-30 15:27:00,85.27,85.31,85.27,85.305,40000000.0
2008-12-30 15:28:00,85.315,85.345,85.28,85.32,107200000.0
2008-12-30 15:29:00,85.315,85.34,85.3,85.315,112000000.0
2008-12-30 15:30:00,85.31,85.325,85.225,85.26,134400000.0
2008-12-30 15:31:00,85.26,85.27,85.23,85.235,72000000.0
2008-12-30 15:32:00,85.235,85.235,85.155,85.185,81200000.0
2008-12-30 15:33:00,85.18,85.235,85.15,85.205,134000000.0
2008-12-30 15:34:00,85.2,85.24,85.175,85.205,140200000.0
2008-12-30 15:35:00,85.205,85.205,85.14,85.18,123000000.0
2008-12-30 15:36:00,85.18,85.185,85.14,85.185,65000000.0
2008-12-30 15:37:00,85.15,85.17,85.09,85.095,95600000.0
2008-12-30 15:38:00,85.095,85.15,85.09,85.15,64000000.0
2008-12-30 15:39:00,85.155,85.185,85.15,85.185,72000000.0
2008-12-30 15:40:00,85.18,85.225,85.175,85.195,76800000.0
2008-12-30 15:41:00,85.205,85.24,85.195,85.205,92800000.0
2008-12-30 15:42:00,85.21,85.265,85.205,85.25,102400000.0
2008-12-30 15:43:00,85.255,85.27,85.25,85.27,25600000.0
2008-12-30 15:44:00,85.27,85.285,85.265,85.265,30400000.0
2008-12-30 15:45:00,85.265,85.3,85.265,85.3,49600000.0
2008-12-30 15:46:00,85.305,85.34,85.295,85.31,76800000.0
2008-12-30 15:47:00,85.32,85.375,85.31,85.375,72000000.0
2008-12-30 15:48:00,85.37,85.445,85.36,85.395,131200000.0
2008-12-30 15:49:00,85.39,85.4,85.355,85.38,120000000.0
2008-12-30 15:50:00,85.38,85.41,85.38,85.385,56000000.0
2008-12-30 15:51:00,85.385,85.45,85.38,85.45,81000000.0
2008-12-30 15:52:00,85.45,85.48,85.435,85.475,43200000.0
2008-12-30 15:53:00,85.485,85.515,85.46,85.47,76800000.0
2008-12-30 15:54:00,85.48,85.515,85.48,85.48,65600000.0
2008-12-30 15:55:00,85.475,85.475,85.37,85.375,107200000.0
2008-12-30 15:56:00,85.385,85.405,85.35,85.37,76800000.0
2008-12-30 15:57:00,85.37,85.37,85.285,85.3,209800000.0
2008-12-30 15:58:00,85.295,85.345,85.265,85.265,89600000.0
2008-12-30 15:59:00,85.265,85.295,85.24,85.27,82000000.0
2008-12-30 16:00:00,85.28,85.305,85.275,85.3,60400000.0
2008-12-30 16:01:00,85.3,85.305,85.265,85.28,84800000.0
2008-12-30 16:02:00,85.275,85.305,85.265,85.265,56000000.0
2008-12-30 16:03:00,85.27,85.305,85.24,85.295,104600000.0
2008-12-30 16:04:00,85.295,85.45,85.29,85.38,129000000.0
2008-12-30 16:05:00,85.365,85.425,85.355,85.39,169600000.0
2008-12-30 16:06:00,85.385,85.385,85.34,85.37,106800000.0
2008-12-30 16:07:00,85.365,85.385,85.33,85.33,52400000.0
2008-12-30 16:08:00,85.32,85.33,85.245,85.315,120000000.0
2008-12-30 16:09:00,85.31,85.335,85.245,85.335,144400000.0
2008-12-30 16:10:00,85.335,85.39,85.335,85.37,102400000.0
2008-12-30 16:11:00,85.37,85.39,85.365,85.38,60800000.0
2008-12-30 16:12:00,85.38,85.415,85.35,85.375,127600000.0
2008-12-30 16:13:00,85.375,85.375,85.315,85.32,81600000.0
2008-12-30 16:14:00,85.315,85.315,85.275,85.28,72000000.0
2008-12-30 16:15:00,85.285,85.305,85.27,85.29,56000000.0
2008-12-30 16:16:00,85.29,85.34,85.275,85.34,129000000.0
2008-12-30 16:17:00,85.335,85.35,85.29,85.35,92800000.0
2008-12-30 16:18:00,85.34,85.34,85.255,85.255,72800000.0
2008-12-30 16:19:00,85.255,85.335,85.255,85.315,67200000.0
2008-12-30 16:20:00,85.31,85.31,85.25,85.25,52800000.0
2008-12-30 16:21:00,85.25,85.28,85.25,85.255,60800000.0
2008-12-30 16:22:00,85.255,85.29,85.255,85.285,36800000.0
2008-12-30 16:23:00,85.29,85.29,85.275,85.285,22400000.0
2008-12-30 16:24:00,85.275,85.3,85.275,85.285,32000000.0
2008-12-30 16:25:00,85.285,85.29,85.26,85.285,36800000.0
2008-12-30 16:26:00,85.29,85.305,85.25,85.305,108400000.0
2008-12-30 16:27:00,85.305,85.315,85.265,85.265,54400000.0
2008-12-30 16:28:00,85.265,85.27,85.25,85.27,19200000.0
2008-12-30 16:29:00,85.265,85.285,85.26,85.28,51200000.0
2008-12-30 16:30:00,85.28,85.305,85.28,85.3,38400000.0
2008-12-30 16:31:00,85.3,85.33,85.3,85.32,46400000.0
2008-12-30 16:32:00,85.315,85.335,85.295,85.33,51200000.0
2008-12-30 16:33:00,85.33,85.34,85.32,85.325,33600000.0
2008-12-30 16:34:00,85.325,85.335,85.315,85.335,25600000.0
2008-12-30 16:35:00,85.33,85.33,85.28,85.28,56000000.0
2008-12-30 16:36:00,85.275,85.285,85.26,85.285,54400000.0
2008-12-30 16:37:00,85.29,85.3,85.19,85.19,114800000.0
2008-12-30 16:38:00,85.19,85.19,85.14,85.19,113000000.0
2008-12-30 16:39:00,85.175,85.185,85.13,85.135,78400000.0
2008-12-30 16:40:00,85.135,85.18,85.135,85.18,91200000.0
2008-12-30 16:41:00,85.185,85.24,85.185,85.24,99200000.0
2008-12-30 16:42:00,85.235,85.305,85.235,85.265,133400000.0
2008-12-30 16:43:00,85.265,85.295,85.24,85.24,88000000.0
2008-12-30 16:44:00,85.215,85.245,85.16,85.175,108600000.0
2008-12-30 16:45:00,85.185,85.225,85.175,85.195,120200000.0
2008-12-30 16:46:00,85.195,85.195,85.125,85.16,100400000.0
2008-12-30 16:47:00,85.155,85.195,85.155,85.19,59200000.0
2008-12-30 16:48:00,85.19,85.21,85.125,85.135,88800000.0
2008-12-30 16:49:00,85.135,85.175,85.105,85.175,110400000.0
2008-12-30 16:50:00,85.17,85.215,85.17,85.21,149800000.0
2008-12-30 16:51:00,85.215,85.25,85.19,85.24,89600000.0
2008-12-30 16:52:00,85.245,85.25,85.225,85.23,48000000.0
2008-12-30 16:53:00,85.23,85.24,85.205,85.23,72000000.0
2008-12-30 16:54:00,85.23,85.235,85.225,85.225,20800000.0
2008-12-30 16:55:00,85.225,85.23,85.195,85.195,36800000.0
2008-12-30 16:56:00,85.185,85.2,85.18,85.18,46400000.0
2008-12-30 16:57:00,85.185,85.185,85.1,85.105,92400000.0
2008-12-30 16:58:00,85.105,85.13,85.095,85.13,44800000.0
2008-12-30 16:59:00,85.12,85.12,85.04,85.06,107400000.0
2008-12-30 17:00:00,85.06,85.15,85.04,85.145,155000000.0
2008-12-30 17:01:00,85.15,85.17,85.07,85.095,132400000.0
2008-12-30 17:02:00,85.1,85.14,85.095,85.135,79000000.0
2008-12-30 17:03:00,85.135,85.225,85.135,85.155,113000000.0
2008-12-30 17:04:00,85.17,85.17,85.15,85.16,75200000.0
2008-12-30 17:05:00,85.16,85.24,85.14,85.195,89600000.0
2008-12-30 17:06:00,85.19,85.235,85.185,85.23,44800000.0
2008-12-30 17:07:00,85.23,85.23,85.19,85.205,41600000.0
2008-12-30 17:08:00,85.2,85.26,85.2,85.25,48000000.0
2008-12-30 17:09:00,85.255,85.28,85.235,85.28,65600000.0
2008-12-30 17:10:00,85.28,85.29,85.22,85.22,75200000.0
2008-12-30 17:11:00,85.22,85.26,85.215,85.26,94400000.0
2008-12-30 17:12:00,85.26,85.26,85.205,85.235,57600000.0
2008-12-30 17:13:00,85.25,85.28,85.235,85.275,102400000.0
2008-12-30 17:14:00,85.28,85.33,85.27,85.32,56800000.0
2008-12-30 17:15:00,85.325,85.355,85.325,85.355,102200000.0
2008-12-30 17:16:00,85.34,85.395,85.335,85.38,75200000.0
2008-12-30 17:17:00,85.375,85.385,85.345,85.355,83200000.0
2008-12-30 17:18:00,85.355,85.355,85.32,85.335,30400000.0
2008-12-30 17:19:00,85.33,85.335,85.32,85.33,32000000.0
2008-12-30 17:20:00,85.33,85.335,85.29,85.29,60800000.0
2008-12-30 17:21:00,85.295,85.305,85.27,85.295,65600000.0
2008-12-30 17:22:00,85.295,85.295,85.265,85.265,43200000.0
2008-12-30 17:23:00,85.265,85.28,85.265,85.265,41600000.0
2008-12-30 17:24:00,85.28,85.31,85.22,85.26,131000000.0
2008-12-30 17:25:00,85.275,85.295,85.22,85.225,161800000.0
2008-12-30 17:26:00,85.23,85.27,85.21,85.255,99200000.0
2008-12-30 17:27:00,85.25,85.25,85.215,85.245,105600000.0
2008-12-30 17:28:00,85.245,85.325,85.235,85.32,67000000.0
2008-12-30 17:29:00,85.305,85.355,85.255,85.355,129400000.0
2008-12-30 17:30:00,85.355,85.395,85.345,85.39,108800000.0
2008-12-30 17:31:00,85.39,85.5,85.38,85.48,90800000.0
2008-12-30 17:32:00,85.49,85.545,85.485,85.525,94400000.0
2008-12-30 17:33:00,85.53,85.535,85.5,85.515,68800000.0
2008-12-30 17:34:00,85.515,85.52,85.46,85.46,64000000.0
2008-12-30 17:35:00,85.465,85.505,85.46,85.49,73600000.0
2008-12-30 17:36:00,85.485,85.49,85.45,85.46,89600000.0
2008-12-30 17:37:00,85.465,85.48,85.46,85.46,109800000.0
2008-12-30 17:38:00,85.46,85.59,85.46,85.535,123200000.0
2008-12-30 17:39:00,85.53,85.54,85.48,85.525,127800000.0
2008-12-30 17:40:00,85.52,85.545,85.51,85.515,87600000.0
2008-12-30 17:41:00,85.525,85.54,85.515,85.52,52800000.0
2008-12-30 17:42:00,85.53,85.56,85.515,85.545,89200000.0
2008-12-30 17:43:00,85.545,85.595,85.53,85.57,115200000.0
2008-12-30 17:44:00,85.58,85.645,85.58,85.64,43200000.0
2008-12-30 17:45:00,85.65,85.68,85.635,85.635,113600000.0
2008-12-30 17:46:00,85.63,85.67,85.63,85.645,83200000.0
2008-12-30 17:47:00,85.645,85.67,85.625,85.63,97400000.0
2008-12-30 17:48:00,85.635,85.64,85.6,85.61,68800000.0
2008-12-30 17:49:00,85.61,85.615,85.56,85.57,79400000.0
2008-12-30 17:50:00,85.575,85.635,85.57,85.635,111600000.0
2008-12-30 17:51:00,85.63,85.66,85.63,85.64,41600000.0
2008-12-30 17:52:00,85.635,85.76,85.635,85.74,121200000.0
2008-12-30 17:53:00,85.745,85.87,85.74,85.86,100600000.0
2008-12-30 17:54:00,85.855,85.86,85.79,85.795,82000000.0
2008-12-30 17:55:00,85.8,85.825,85.76,85.825,74600000.0
2008-12-30 17:56:00,85.82,85.82,85.755,85.785,76400000.0
2008-12-30 17:57:00,85.79,85.79,85.765,85.77,78000000.0
2008-12-30 17:58:00,85.765,85.77,85.695,85.755,145400000.0
2008-12-30 17:59:00,85.755,85.755,85.635,85.67,213800000.0
2008-12-30 18:00:00,85.67,85.69,85.63,85.655,155000000.0
2008-12-30 18:01:00,85.665,85.74,85.66,85.72,121600000.0
2008-12-30 18:02:00,85.725,85.735,85.685,85.725,107200000.0
2008-12-30 18:03:00,85.73,85.73,85.655,85.655,88000000.0
2008-12-30 18:04:00,85.66,85.67,85.55,85.59,272400000.0
2008-12-30 18:05:00,85.59,85.615,85.575,85.605,97600000.0
2008-12-30 18:06:00,85.605,85.605,85.56,85.585,35200000.0
2008-12-30 18:07:00,85.58,85.585,85.56,85.565,68800000.0
2008-12-30 18:08:00,85.565,85.58,85.565,85.575,54400000.0
2008-12-30 18:09:00,85.57,85.575,85.445,85.48,140200000.0
2008-12-30 18:10:00,85.47,85.485,85.42,85.42,148800000.0
2008-12-30 18:11:00,85.42,85.525,85.415,85.525,124000000.0
2008-12-30 18:12:00,85.52,85.615,85.515,85.615,334200003.0
2008-12-30 18:13:00,85.615,85.64,85.585,85.585,92800000.0
2008-12-30 18:14:00,85.585,85.6,85.515,85.535,106200000.0
2008-12-30 18:15:00,85.54,85.55,85.51,85.525,100400000.0
2008-12-30 18:16:00,85.535,85.54,85.52,85.52,47800000.0
2008-12-30 18:17:00,85.52,85.54,85.46,85.47,103600000.0
2008-12-30 18:18:00,85.475,85.54,85.475,85.52,70000000.0
2008-12-30 18:19:00,85.525,85.545,85.5,85.525,71800000.0
2008-12-30 18:20:00,85.525,85.54,85.5,85.54,98600000.0
2008-12-30 18:21:00,85.54,85.59,85.525,85.575,97400000.0
2008-12-30 18:22:00,85.575,85.575,85.545,85.55,94200000.0
2008-12-30 18:23:00,85.545,85.58,85.545,85.56,44400000.0
2008-12-30 18:24:00,85.56,85.56,85.52,85.525,169000000.0
2008-12-30 18:25:00,85.53,85.53,85.5,85.52,79800000.0
2008-12-30 18:26:00,85.515,85.53,85.51,85.53,38400000.0
2008-12-30 18:27:00,85.53,85.53,85.49,85.51,43200000.0
2008-12-30 18:28:00,85.5,85.515,85.495,85.515,38200000.0
2008-12-30 18:29:00,85.515,85.55,85.51,85.55,59200000.0
2008-12-30 18:30:00,85.555,85.575,85.545,85.57,38400000.0
2008-12-30 18:31:00,85.57,85.585,85.56,85.57,50200000.0
2008-12-30 18:32:00,85.57,85.59,85.565,85.58,24000000.0
2008-12-30 18:33:00,85.57,85.57,85.565,85.565,6400000.0
2008-12-30 18:34:00,85.565,85.585,85.565,85.58,30400000.0
2008-12-30 18:35:00,85.58,85.58,85.53,85.53,54400000.0
2008-12-30 18:36:00,85.535,85.545,85.525,85.545,19200000.0
2008-12-30 18:37:00,85.545,85.57,85.545,85.57,28800000.0
2008-12-30 18:38:00,85.57,85.58,85.5,85.515,105400000.0
2008-12-30 18:39:00,85.51,85.57,85.51,85.57,79400000.0
2008-12-30 18:40:00,85.57,85.57,85.54,85.54,126400000.0
2008-12-30 18:41:00,85.54,85.56,85.525,85.56,112800000.0
2008-12-30 18:42:00,85.565,85.585,85.525,85.525,84600000.0
2008-12-30 18:43:00,85.525,85.6,85.505,85.575,210400000.0
2008-12-30 18:44:00,85.575,85.585,85.525,85.585,176400000.0
2008-12-30 18:45:00,85.585,85.585,85.515,85.53,123000000.0
2008-12-30 18:46:00,85.525,85.575,85.525,85.56,125400000.0
2008-12-30 18:47:00,85.555,85.565,85.515,85.565,56600000.0
2008-12-30 18:48:00,85.565,85.57,85.525,85.535,78400000.0
2008-12-30 18:49:00,85.54,85.54,85.48,85.48,81600000.0
2008-12-30 18:50:00,85.48,85.5,85.475,85.495,57600000.0
2008-12-30 18:51:00,85.495,85.51,85.48,85.48,120000000.0
2008-12-30 18:52:00,85.49,85.545,85.49,85.535,56000000.0
2008-12-30 18:53:00,85.54,85.59,85.535,85.565,70400000.0
2008-12-30 18:54:00,85.57,85.755,85.57,85.75,64000000.0
2008-12-30 18:55:00,85.755,85.755,85.66,85.665,92800000.0
2008-12-30 18:56:00,85.685,85.72,85.67,85.67,38000000.0
2008-12-30 18:57:00,85.67,85.67,85.635,85.64,60800000.0
2008-12-30 18:58:00,85.63,85.645,85.6,85.61,105200000.0
2008-12-30 18:59:00,85.61,85.62,85.505,85.515,133400000.0
2008-12-30 19:00:00,85.51,85.56,85.5,85.545,35200000.0
2008-12-30 19:01:00,85.545,85.545,85.535,85.545,9600000.0
2008-12-30 19:02:00,85.55,85.555,85.545,85.55,22400000.0
2008-12-30 19:03:00,85.555,85.56,85.55,85.55,16000000.0
2008-12-30 19:04:00,85.545,85.545,85.53,85.54,48000000.0
2008-12-30 19:05:00,85.545,85.545,85.51,85.515,31600000.0
2008-12-30 19:06:00,85.515,85.565,85.515,85.56,112200000.0
2008-12-30 19:07:00,85.565,85.6,85.55,85.585,48000000.0
2008-12-30 19:08:00,85.595,85.62,85.57,85.62,62000000.0
2008-12-30 19:09:00,85.62,85.665,85.585,85.66,67200000.0
2008-12-30 19:10:00,85.665,85.715,85.64,85.69,80000000.0
2008-12-30 19:11:00,85.7,85.71,85.675,85.705,78400000.0
2008-12-30 19:12:00,85.715,85.75,85.695,85.7,66400000.0
2008-12-30 19:13:00,85.695,85.715,85.675,85.715,38400000.0
2008-12-30 19:14:00,85.715,85.72,85.69,85.69,22400000.0
2008-12-30 19:15:00,85.69,85.69,85.65,85.65,66400000.0
2008-12-30 19:16:00,85.655,85.665,85.65,85.65,30800000.0
2008-12-30 19:17:00,85.65,85.65,85.6,85.605,38400000.0
2008-12-30 19:18:00,85.61,85.64,85.595,85.595,41600000.0
2008-12-30 19:19:00,85.595,85.63,85.545,85.63,63200000.0
2008-12-30 19:20:00,85.62,85.645,85.62,85.63,24000000.0
2008-12-30 19:21:00,85.625,85.65,85.6,85.6,46400000.0
2008-12-30 19:22:00,85.605,85.61,85.59,85.61,16000000.0
2008-12-30 19:23:00,85.61,85.615,85.585,85.61,40000000.0
2008-12-30 19:24:00,85.605,85.635,85.605,85.615,33600000.0
2008-12-30 19:25:00,85.585,85.615,85.585,85.615,20800000.0
2008-12-30 19:26:00,85.625,85.625,85.58,85.58,33600000.0
2008-12-30 19:27:00,85.575,85.58,85.575,85.58,6400000.0
2008-12-30 19:28:00,85.58,85.6,85.58,85.585,20800000.0
2008-12-30 19:29:00,85.585,85.585,85.48,85.505,84400000.0
2008-12-30 19:30:00,85.51,85.57,85.505,85.57,46400000.0
2008-12-30 19:31:00,85.575,85.6,85.575,85.595,14400000.0
2008-12-30 19:32:00,85.58,85.595,85.57,85.575,41600000.0
2008-12-30 19:33:00,85.575,85.595,85.57,85.59,20800000.0
2008-12-30 19:34:00,85.59,85.59,85.575,85.585,27200000.0
2008-12-30 19:35:00,85.585,85.61,85.575,85.605,36800000.0
2008-12-30 19:36:00,85.61,85.61,85.55,85.56,30400000.0
2008-12-30 19:37:00,85.575,85.615,85.54,85.6,72800000.0
2008-12-30 19:38:00,85.62,85.62,85.56,85.56,59600000.0
2008-12-30 19:39:00,85.56,85.585,85.56,85.565,25200000.0
2008-12-30 19:40:00,85.56,85.565,85.505,85.54,82600000.0
2008-12-30 19:41:00,85.535,85.54,85.485,85.54,47600000.0
2008-12-30 19:42:00,85.535,85.595,85.535,85.56,47600000.0
2008-12-30 19:43:00,85.575,85.615,85.575,85.61,30400000.0
2008-12-30 19:44:00,85.61,85.61,85.53,85.535,26000000.0
2008-12-30 19:45:00,85.535,85.56,85.505,85.55,83600000.0
2008-12-30 19:46:00,85.545,85.545,85.5,85.515,73600000.0
2008-12-30 19:47:00,85.51,85.52,85.51,85.52,38400000.0
2008-12-30 19:48:00,85.515,85.54,85.49,85.515,59200000.0
2008-12-30 19:49:00,85.51,85.53,85.51,85.525,46400000.0
2008-12-30 19:50:00,85.515,85.515,85.5,85.5,24000000.0
2008-12-30 19:51:00,85.505,85.51,85.505,85.51,4800000.0
2008-12-30 19:52:00,85.505,85.54,85.505,85.525,20800000.0
2008-12-30 19:53:00,85.515,85.53,85.51,85.515,30000000.0
2008-12-30 19:54:00,85.52,85.525,85.505,85.505,36800000.0
2008-12-30 19:55:00,85.52,85.52,85.46,85.46,32000000.0
2008-12-30 19:56:00,85.46,85.46,85.45,85.46,8000000.0
2008-12-30 19:57:00,85.46,85.48,85.46,85.47,24000000.0
2008-12-30 19:58:00,85.465,85.48,85.45,85.465,41600000.0
2008-12-30 19:59:00,85.47,85.495,85.465,85.48,51200000.0
2008-12-30 20:00:00,85.475,85.48,85.465,85.465,28800000.0
2008-12-30 20:01:00,85.465,85.475,85.44,85.465,54400000.0
2008-12-30 20:02:00,85.465,85.485,85.46,85.46,102400000.0
2008-12-30 20:03:00,85.465,85.485,85.465,85.47,24000000.0
2008-12-30 20:04:00,85.455,85.475,85.425,85.465,49600000.0
2008-12-30 20:05:00,85.47,85.47,85.445,85.455,20800000.0
2008-12-30 20:06:00,85.455,85.485,85.455,85.48,43200000.0
2008-12-30 20:07:00,85.475,85.475,85.46,85.475,11200000.0
2008-12-30 20:08:00,85.47,85.475,85.44,85.44,28800000.0
2008-12-30 20:09:00,85.44,85.455,85.44,85.45,27200000.0
2008-12-30 20:10:00,85.45,85.45,85.425,85.425,30400000.0
2008-12-30 20:11:00,85.425,85.455,85.42,85.43,48000000.0
2008-12-30 20:12:00,85.44,85.44,85.42,85.425,14400000.0
2008-12-30 20:13:00,85.42,85.425,85.415,85.415,8000000.0
2008-12-30 20:14:00,85.42,85.42,85.415,85.415,12800000.0
2008-12-30 20:15:00,85.425,85.43,85.425,85.425,11200000.0
2008-12-30 20:16:00,85.425,85.43,85.425,85.43,3200000.0
2008-12-30 20:17:00,85.435,85.445,85.435,85.44,14400000.0
2008-12-30 20:18:00,85.445,85.465,85.445,85.45,22400000.0
2008-12-30 20:19:00,85.445,85.465,85.44,85.46,32000000.0
2008-12-30 20:20:00,85.455,85.495,85.45,85.49,50800000.0
2008-12-30 20:21:00,85.49,85.495,85.485,85.485,12800000.0
2008-12-30 20:22:00,85.485,85.485,85.465,85.465,11200000.0
2008-12-30 20:23:00,85.47,85.475,85.44,85.455,16000000.0
2008-12-30 20:24:00,85.46,85.48,85.44,85.48,35200000.0
2008-12-30 20:25:00,85.485,85.495,85.48,85.48,9600000.0
2008-12-30 20:26:00,85.47,85.47,85.44,85.44,10800000.0
2008-12-30 20:27:00,85.44,85.465,85.44,85.465,7200000.0
2008-12-30 20:28:00,85.465,85.465,85.455,85.465,9600000.0
2008-12-30 20:29:00,85.465,85.465,85.435,85.44,19200000.0
2008-12-30 20:30:00,85.435,85.455,85.435,85.455,16000000.0
2008-12-30 20:31:00,85.45,85.45,85.45,85.45,3200000.0
2008-12-30 20:32:00,85.45,85.45,85.43,85.44,11200000.0
2008-12-30 20:33:00,85.445,85.45,85.43,85.43,38400000.0
2008-12-30 20:34:00,85.44,85.45,85.42,85.425,36800000.0
2008-12-30 20:35:00,85.43,85.435,85.415,85.425,30400000.0
2008-12-30 20:36:00,85.415,85.435,85.415,85.435,30400000.0
2008-12-30 20:37:00,85.445,85.445,85.4,85.43,32000000.0
2008-12-30 20:38:00,85.425,85.435,85.41,85.41,22400000.0
2008-12-30 20:39:00,85.415,85.42,85.41,85.41,9600000.0
2008-12-30 20:40:00,85.41,85.41,85.4,85.4,8000000.0
2008-12-30 20:41:00,85.395,85.435,85.395,85.425,17600000.0
2008-12-30 20:42:00,85.415,85.45,85.415,85.45,17600000.0
2008-12-30 20:43:00,85.45,85.47,85.435,85.465,28800000.0
2008-12-30 20:44:00,85.465,85.47,85.445,85.45,33600000.0
2008-12-30 20:45:00,85.455,85.47,85.45,85.455,35200000.0
2008-12-30 20:46:00,85.465,85.465,85.455,85.455,6400000.0
2008-12-30 20:47:00,85.445,85.445,85.445,85.445,4800000.0
2008-12-30 20:48:00,85.45,85.455,85.43,85.45,43200000.0
2008-12-30 20:49:00,85.45,85.47,85.435,85.435,43200000.0
2008-12-30 20:50:00,85.445,85.45,85.435,85.45,24000000.0
2008-12-30 20:51:00,85.45,85.485,85.45,85.475,16000000.0
2008-12-30 20:52:00,85.475,85.485,85.43,85.445,30400000.0
2008-12-30 20:53:00,85.445,85.445,85.445,85.445,9600000.0
2008-12-30 20:54:00,85.45,85.455,85.445,85.455,9600000.0
2008-12-30 20:55:00,85.445,85.455,85.445,85.455,3200000.0
2008-12-30 20:56:00,85.45,85.455,85.395,85.395,33600000.0
2008-12-30 20:57:00,85.385,85.42,85.37,85.41,48000000.0
2008-12-30 20:58:00,85.405,85.425,85.405,85.425,19200000.0
2008-12-30 20:59:00,85.43,85.44,85.42,85.435,28000000.0
2008-12-30 21:00:00,85.425,85.44,85.415,85.415,48000000.0
2008-12-30 21:01:00,85.405,85.43,85.405,85.43,41600000.0
2008-12-30 21:02:00,85.435,85.445,85.42,85.43,38400000.0
2008-12-30 21:03:00,85.44,85.44,85.43,85.43,6400000.0
2008-12-30 21:04:00,85.435,85.47,85.43,85.455,32000000.0
2008-12-30 21:05:00,85.445,85.455,85.445,85.455,9200000.0
2008-12-30 21:06:00,85.445,85.465,85.445,85.45,16400000.0
2008-12-30 21:07:00,85.45,85.45,85.44,85.445,16000000.0
2008-12-30 21:08:00,85.45,85.45,85.43,85.43,4800000.0
2008-12-30 21:09:00,85.425,85.44,85.425,85.43,20800000.0
2008-12-30 21:10:00,85.41,85.41,85.41,85.41,1600000.0
2008-12-30 21:11:00,85.41,85.42,85.41,85.415,6400000.0
2008-12-30 21:12:00,85.42,85.43,85.415,85.43,12800000.0
2008-12-30 21:13:00,85.42,85.42,85.4,85.42,25600000.0
2008-12-30 21:14:00,85.42,85.42,85.405,85.415,9600000.0
2008-12-30 21:15:00,85.415,85.43,85.415,85.425,17600000.0
2008-12-30 21:16:00,85.43,85.445,85.43,85.44,41600000.0
2008-12-30 21:17:00,85.44,85.445,85.44,85.445,6400000.0
2008-12-30 21:18:00,85.455,85.475,85.45,85.45,83200000.0
2008-12-30 21:19:00,85.455,85.455,85.44,85.445,24000000.0
2008-12-30 21:20:00,85.45,85.51,85.45,85.505,61800000.0
2008-12-30 21:21:00,85.5,85.5,85.455,85.465,54400000.0
2008-12-30 21:22:00,85.455,85.455,85.435,85.435,51200000.0
2008-12-30 21:23:00,85.425,85.435,85.41,85.415,67200000.0
2008-12-30 21:24:00,85.42,85.435,85.42,85.435,4800000.0
2008-12-30 21:25:00,85.445,85.455,85.445,85.455,6400000.0
2008-12-30 21:26:00,85.445,85.455,85.44,85.445,62400000.0
2008-12-30 21:27:00,85.45,85.45,85.445,85.445,35200000.0
2008-12-30 21:28:00,85.44,85.45,85.44,85.445,12800000.0
2008-12-30 21:29:00,85.45,85.455,85.39,85.39,48000000.0
2008-12-30 21:30:00,85.4,85.43,85.4,85.43,16000000.0
2008-12-30 21:31:00,85.42,85.43,85.405,85.415,35200000.0
2008-12-30 21:32:00,85.395,85.4,85.39,85.395,20800000.0
2008-12-30 21:33:00,85.395,85.41,85.345,85.355,44800000.0
2008-12-30 21:34:00,85.35,85.355,85.335,85.335,17600000.0
2008-12-30 21:35:00,85.34,85.385,85.335,85.34,43200000.0
2008-12-30 21:36:00,85.35,85.36,85.335,85.335,16000000.0
2008-12-30 21:37:00,85.335,85.35,85.31,85.33,60800000.0
2008-12-30 21:38:00,85.325,85.33,85.315,85.325,14400000.0
2008-12-30 21:39:00,85.325,85.37,85.325,85.365,20800000.0
2008-12-30 21:40:00,85.37,85.435,85.365,85.405,30400000.0
2008-12-30 21:41:00,85.415,85.415,85.385,85.39,11200000.0
2008-12-30 21:42:00,85.385,85.385,85.385,85.385,1600000.0
2008-12-30 21:43:00,85.395,85.395,85.39,85.39,80000000.0
2008-12-30 21:44:00,85.395,85.395,85.36,85.365,19200000.0
2008-12-30 21:45:00,85.37,85.4,85.37,85.4,11200000.0
2008-12-30 21:46:00,85.4,85.4,85.4,85.4,22400000.0
2008-12-30 21:47:00,85.4,85.405,85.39,85.395,27200000.0
2008-12-30 21:48:00,85.39,85.4,85.39,85.39,17600000.0
2008-12-30 21:49:00,85.395,85.4,85.395,85.395,8000000.0
2008-12-30 21:50:00,85.395,85.4,85.395,85.4,4800000.0
2008-12-30 21:51:00,85.39,85.4,85.39,85.4,14400000.0
2008-12-30 21:52:00,85.4,85.4,85.4,85.4,3200000.0
2008-12-30 21:53:00,85.4,85.4,85.365,85.4,36000000.0
2008-12-30 21:54:00,85.4,85.4,85.39,85.395,185600000.0
2008-12-30 21:55:00,85.39,85.4,85.305,85.335,107800000.0
2008-12-30 21:56:00,85.34,85.34,85.29,85.29,53200000.0
2008-12-30 21:57:00,85.3,85.315,85.29,85.305,24000000.0
2008-12-30 21:58:00,85.31,85.32,85.275,85.28,44800000.0
2008-12-30 21:59:00,85.285,85.34,85.285,85.33,51200000.0
2008-12-30 22:00:00,85.335,85.345,85.255,85.28,66800000.0
2008-12-30 22:01:00,85.275,85.33,85.245,85.315,97600000.0
2008-12-30 22:02:00,85.315,85.34,85.305,85.305,31200000.0
2008-12-30 22:03:00,85.26,85.32,85.26,85.3,43200000.0
2008-12-30 22:04:00,85.31,85.31,85.305,85.305,8000000.0
2008-12-30 22:05:00,85.305,85.31,85.3,85.31,9600000.0
2008-12-30 22:06:00,85.31,85.32,85.305,85.32,12800000.0
2008-12-30 22:07:00,85.33,85.33,85.32,85.32,12800000.0
2008-12-30 22:08:00,85.31,85.395,85.31,85.375,35100000.0
2008-12-30 22:09:00,85.37,85.38,85.34,85.36,33600000.0
2008-12-30 22:10:00,85.365,85.37,85.325,85.335,36400000.0
2008-12-30 22:11:00,85.335,85.335,85.295,85.295,47600000.0
2008-12-30 22:12:00,85.3,85.31,85.29,85.305,35200000.0
2008-12-30 22:13:00,85.315,85.315,85.315,85.315,1600000.0
2008-12-30 22:14:00,85.32,85.32,85.315,85.315,20400000.0
2008-12-30 22:15:00,85.315,85.355,85.315,85.345,36400000.0
2008-12-30 22:16:00,85.35,85.365,85.35,85.36,9600000.0
2008-12-30 22:17:00,85.355,85.355,85.27,85.29,40800000.0
2008-12-30 22:18:00,85.29,85.295,85.28,85.29,16400000.0
2008-12-30 22:19:00,85.31,85.375,85.31,85.345,30800000.0
2008-12-30 22:20:00,85.36,85.36,85.355,85.355,12800000.0
2008-12-30 22:21:00,85.365,85.37,85.34,85.34,12800000.0
2008-12-30 22:22:00,85.33,85.33,85.325,85.325,3200000.0
2008-12-30 22:23:00,85.33,85.33,85.325,85.325,3200000.0
2008-12-30 22:24:00,85.33,85.335,85.33,85.335,3200000.0
2008-12-30 22:25:00,85.35,85.365,85.345,85.365,16000000.0
2008-12-30 22:26:00,85.37,85.39,85.285,85.32,111200000.0
2008-12-30 22:27:00,85.32,85.37,85.3,85.31,87400000.0
2008-12-30 22:28:00,85.315,85.335,85.3,85.305,186800000.0
2008-12-30 22:29:00,85.305,85.335,85.295,85.33,70400000.0
2008-12-30 22:30:00,85.325,85.345,85.325,85.34,36800000.0
2008-12-30 22:31:00,85.335,85.335,85.325,85.325,9600000.0
2008-12-30 22:32:00,85.33,85.33,85.32,85.32,3200000.0
2008-12-30 22:33:00,85.325,85.34,85.285,85.325,69200000.0
2008-12-30 22:34:00,85.325,85.34,85.3,85.325,113600000.0
2008-12-30 22:35:00,85.325,85.33,85.315,85.325,30400000.0
2008-12-30 22:36:00,85.32,85.335,85.305,85.32,161600000.0
2008-12-30 22:37:00,85.32,85.335,85.3,85.335,60400000.0
2008-12-30 22:38:00,85.335,85.36,85.33,85.36,84800000.0
2008-12-30 22:39:00,85.355,85.355,85.305,85.305,52800000.0
2008-12-30 22:40:00,85.295,85.355,85.295,85.32,46000000.0
2008-12-30 22:41:00,85.325,85.33,85.295,85.31,48600000.0
2008-12-30 22:42:00,85.305,85.315,85.28,85.315,33600000.0
2008-12-30 22:43:00,85.315,85.34,85.315,85.325,24000000.0
2008-12-30 22:44:00,85.325,85.325,85.315,85.32,24000000.0
2008-12-30 22:45:00,85.32,85.325,85.315,85.315,14400000.0
2008-12-30 22:46:00,85.315,85.33,85.315,85.325,180400000.0
2008-12-30 22:47:00,85.32,85.34,85.31,85.315,78000000.0
2008-12-30 22:48:00,85.31,85.335,85.28,85.3,103200000.0
2008-12-30 22:49:00,85.32,85.335,85.32,85.32,6400000.0
2008-12-30 22:50:00,85.325,85.325,85.32,85.325,4800000.0
2008-12-30 22:51:00,85.32,85.34,85.32,85.325,24400000.0
2008-12-30 22:52:00,85.325,85.325,85.325,85.325,28800000.0
2008-12-30 22:53:00,85.33,85.345,85.31,85.31,59200000.0
2008-12-30 22:54:00,85.32,85.34,85.31,85.325,41600000.0
2008-12-30 22:55:00,85.31,85.34,85.305,85.335,24000000.0
2008-12-30 22:56:00,85.325,85.325,85.315,85.325,17600000.0
2008-12-30 22:57:00,85.325,85.325,85.295,85.31,28400000.0
2008-12-30 22:58:00,85.305,85.32,85.305,85.31,33600000.0
2008-12-30 22:59:00,85.315,85.32,85.305,85.305,32000000.0
2008-12-30 23:00:00,85.31,85.32,85.305,85.31,27200000.0
2008-12-30 23:01:00,85.31,85.315,85.31,85.315,11200000.0
2008-12-30 23:02:00,85.315,85.355,85.315,85.345,25600000.0
2008-12-30 23:03:00,85.345,85.355,85.345,85.345,20800000.0
2008-12-30 23:04:00,85.345,85.345,85.345,85.345,19200000.0
2008-12-30 23:05:00,85.345,85.35,85.33,85.34,20800000.0
2008-12-30 23:06:00,85.335,85.335,85.335,85.335,1600000.0
2008-12-30 23:07:00,85.315,85.335,85.315,85.335,4800000.0
2008-12-30 23:08:00,85.325,85.335,85.325,85.335,3200000.0
2008-12-30 23:09:00,85.315,85.335,85.315,85.32,9600000.0
2008-12-30 23:10:00,85.335,85.36,85.325,85.33,25600000.0
2008-12-30 23:11:00,85.335,85.355,85.33,85.355,16000000.0
2008-12-30 23:12:00,85.345,85.36,85.345,85.36,8000000.0
2008-12-30 23:13:00,85.36,85.36,85.34,85.345,17600000.0
2008-12-30 23:14:00,85.345,85.38,85.335,85.345,35000000.0
2008-12-30 23:15:00,85.305,85.31,85.305,85.305,11200000.0
2008-12-30 23:16:00,85.295,85.315,85.28,85.315,8000000.0
2008-12-30 23:17:00,85.3,85.315,85.295,85.315,25600000.0
2008-12-30 23:18:00,85.31,85.325,85.31,85.32,11200000.0
2008-12-30 23:19:00,85.32,85.32,85.32,85.32,1600000.0
2008-12-30 23:20:00,85.305,85.315,85.305,85.305,9600000.0
2008-12-30 23:21:00,85.305,85.305,85.305,85.305,1600000.0
2008-12-30 23:22:00,85.305,85.305,85.295,85.305,8000000.0
2008-12-30 23:23:00,85.27,85.29,85.27,85.28,12000000.0
2008-12-30 23:24:00,85.29,85.295,85.29,85.295,4800000.0
2008-12-30 23:25:00,85.295,85.295,85.28,85.29,31600000.0
2008-12-30 23:26:00,85.285,85.285,85.285,85.285,3200000.0
2008-12-30 23:27:00,85.285,85.285,85.285,85.285,3200000.0
2008-12-30 23:28:00,85.29,85.295,85.29,85.29,11200000.0
2008-12-30 23:29:00,85.295,85.31,85.285,85.31,17600000.0
2008-12-30 23:30:00,85.29,85.325,85.26,85.26,44200000.0
2008-12-30 23:31:00,85.26,85.28,85.26,85.27,10800000.0
2008-12-30 23:32:00,85.27,85.275,85.265,85.265,9600000.0
2008-12-30 23:33:00,85.25,85.25,85.245,85.245,9600000.0
2008-12-30 23:34:00,85.24,85.26,85.16,85.16,46000000.0
2008-12-30 23:35:00,85.16,85.195,85.135,85.195,20800000.0
2008-12-30 23:36:00,85.195,85.22,85.15,85.215,21800000.0
2008-12-30 23:37:00,85.17,85.185,85.17,85.18,17000000.0
2008-12-30 23:38:00,85.175,85.175,85.15,85.16,15400000.0
2008-12-30 23:39:00,85.16,85.16,85.15,85.16,15200000.0
2008-12-30 23:40:00,85.155,85.18,85.155,85.16,26000000.0
2008-12-30 23:41:00,85.165,85.175,85.16,85.175,20000000.0
2008-12-30 23:42:00,85.175,85.175,85.16,85.16,3200000.0
2008-12-30 23:43:00,85.15,85.155,85.15,85.155,16600000.0
2008-12-30 23:44:00,85.155,85.16,85.15,85.16,44000000.0
2008-12-30 23:45:00,85.17,85.17,85.17,85.17,1600000.0
2008-12-30 23:46:00,85.155,85.16,85.155,85.16,2800000.0
2008-12-30 23:47:00,85.165,85.165,85.15,85.15,29600000.0
2008-12-30 23:48:00,85.15,85.15,85.15,85.15,24000000.0
2008-12-30 23:49:00,85.15,85.15,85.065,85.1,51600000.0
2008-12-30 23:50:00,85.1,85.17,85.1,85.155,75600000.0
2008-12-30 23:51:00,85.16,85.165,85.15,85.15,46000000.0
2008-12-30 23:52:00,85.15,85.17,85.15,85.17,4800000.0
2008-12-30 23:53:00,85.155,85.17,85.075,85.095,26000000.0
2008-12-30 23:54:00,85.09,85.15,85.09,85.15,9600000.0
2008-12-30 23:55:00,85.15,85.18,85.145,85.155,13600000.0
2008-12-30 23:56:00,85.16,85.165,85.15,85.15,14000000.0
2008-12-30 23:57:00,85.15,85.15,85.15,85.15,4800000.0
2008-12-30 23:58:00,85.15,85.175,85.15,85.16,8800000.0
2008-12-30 23:59:00,85.175,85.185,85.16,85.185,8000000.0
2008-12-31 00:00:00,85.155,85.17,85.155,85.17,3600000.0
2008-12-31 00:01:00,85.185,85.205,85.145,85.205,6600000.0
2008-12-31 00:02:00,85.21,85.25,85.21,85.25,8400000.0
2008-12-31 00:03:00,85.26,85.29,85.21,85.29,14000000.0
2008-12-31 00:04:00,85.2,85.29,85.2,85.29,4000000.0
2008-12-31 00:05:00,85.29,85.315,85.29,85.315,8400000.0
2008-12-31 00:06:00,85.32,85.32,85.32,85.32,1200000.0
2008-12-31 00:07:00,85.315,85.32,85.19,85.315,11200000.0
2008-12-31 00:08:00,85.305,85.305,85.305,85.305,1200000.0
2008-12-31 00:09:00,85.315,85.385,85.315,85.385,19200000.0
2008-12-31 00:10:00,85.405,85.435,85.405,85.43,16800000.0
2008-12-31 00:11:00,85.435,85.435,85.395,85.395,10800000.0
2008-12-31 00:12:00,85.405,85.405,85.38,85.38,12000000.0
2008-12-31 00:13:00,85.36,85.37,85.115,85.195,18600000.0
2008-12-31 00:14:00,85.355,85.405,85.325,85.36,24000000.0
2008-12-31 00:15:00,85.39,85.425,85.38,85.425,19200000.0
2008-12-31 00:16:00,85.39,85.425,85.375,85.395,15600000.0
2008-12-31 00:17:00,85.4,85.405,85.39,85.395,9600000.0
2008-12-31 00:18:00,85.23,85.23,85.23,85.23,1000000.0
2008-12-31 00:19:00,85.375,85.375,85.375,85.375,1200000.0
2008-12-31 00:20:00,85.395,85.395,85.375,85.395,8400000.0
2008-12-31 00:21:00,85.41,85.41,85.41,85.41,1200000.0
2008-12-31 00:22:00,85.41,85.41,85.405,85.41,6000000.0
2008-12-31 00:23:00,85.41,85.41,85.37,85.395,4200000.0
2008-12-31 00:24:00,85.41,85.41,85.405,85.41,4800000.0
2008-12-31 00:25:00,85.41,85.425,85.37,85.425,12200000.0
2008-12-31 00:26:00,85.425,85.425,85.41,85.42,7200000.0
2008-12-31 00:27:00,85.42,85.42,85.38,85.38,7200000.0
2008-12-31 00:28:00,85.39,85.42,85.375,85.39,28800000.0
2008-12-31 00:29:00,85.395,85.425,85.385,85.415,8400000.0
2008-12-31 00:30:00,85.41,85.41,85.41,85.41,1200000.0
2008-12-31 00:31:00,85.395,85.415,85.395,85.415,9600000.0
2008-12-31 00:32:00,85.41,85.43,85.36,85.405,13200000.0
2008-12-31 00:33:00,85.4,85.4,85.4,85.4,1200000.0
2008-12-31 00:34:00,85.415,85.42,85.27,85.355,60800000.0
2008-12-31 00:35:00,85.37,85.39,85.31,85.385,43300000.0
2008-12-31 00:36:00,85.345,85.385,85.345,85.385,13400000.0
2008-12-31 00:37:00,85.31,85.385,85.31,85.36,17200000.0
2008-12-31 00:38:00,85.38,85.41,85.35,85.38,46600000.0
2008-12-31 00:39:00,85.39,85.425,85.34,85.375,25600000.0
2008-12-31 00:40:00,85.39,85.42,85.385,85.42,16800000.0
2008-12-31 00:41:00,85.415,85.42,85.415,85.42,2400000.0
2008-12-31 00:42:00,85.305,85.354,85.305,85.326,153200000.0
2008-12-31 00:43:00,85.405,85.44,85.39,85.41,33600000.0
2008-12-31 00:44:00,85.41,85.425,85.385,85.395,12000000.0
2008-12-31 00:45:00,85.39,85.405,85.39,85.405,7200000.0
2008-12-31 00:46:00,85.405,85.405,85.4,85.405,6000000.0
2008-12-31 00:47:00,85.405,85.405,85.4,85.405,4800000.0
2008-12-31 00:48:00,85.405,85.405,85.385,85.385,10800000.0
2008-12-31 00:49:00,85.385,85.41,85.37,85.395,21200000.0
2008-12-31 00:50:00,85.405,85.405,85.405,85.405,2400000.0
2008-12-31 00:51:00,85.405,85.405,85.405,85.405,2400000.0
2008-12-31 00:52:00,85.405,85.405,85.405,85.405,2400000.0
2008-12-31 00:53:00,85.37,85.37,85.37,85.37,1800000.0
2008-12-31 00:54:00,85.395,85.405,85.395,85.4,6000000.0
2008-12-31 00:55:00,85.4,85.4,85.35,85.38,9600000.0
2008-12-31 00:56:00,85.385,85.39,85.385,85.385,3600000.0
2008-12-31 00:57:00,85.39,85.395,85.385,85.395,7200000.0
2008-12-31 00:58:00,85.39,85.39,85.39,85.39,1200000.0
2008-12-31 00:59:00,85.355,85.395,85.355,85.395,7800000.0
2008-12-31 01:00:00,85.395,85.42,85.39,85.405,21600000.0
2008-12-31 01:01:00,85.405,85.405,85.38,85.385,30800000.0
2008-12-31 01:02:00,85.39,85.41,85.385,85.395,44400000.0
2008-12-31 01:03:00,85.39,85.41,85.375,85.405,38800000.0
2008-12-31 01:04:00,85.405,85.43,85.4,85.4,27600000.0
2008-12-31 01:05:00,85.4,85.425,85.38,85.41,49600000.0
2008-12-31 01:06:00,85.42,85.425,85.42,85.425,12800000.0
2008-12-31 01:07:00,85.415,85.43,85.4,85.42,58600000.0
2008-12-31 01:08:00,85.41,85.43,85.39,85.42,26400000.0
2008-12-31 01:09:00,85.42,85.42,85.42,85.42,3200000.0
2008-12-31 01:10:00,85.42,85.42,85.42,85.42,4800000.0
2008-12-31 01:11:00,85.42,85.42,85.42,85.42,3200000.0
2008-12-31 01:12:00,85.42,85.42,85.365,85.405,15200000.0
2008-12-31 01:13:00,85.4,85.405,85.4,85.4,4000000.0
2008-12-31 01:14:00,85.385,85.385,85.385,85.385,3200000.0
2008-12-31 01:15:00,85.363,85.363,85.343,85.343,6400000.0
2008-12-31 01:16:00,85.405,85.41,85.405,85.405,8400000.0
2008-12-31 01:17:00,85.4,85.42,85.4,85.415,26400000.0
2008-12-31 01:18:00,85.42,85.435,85.415,85.42,18000000.0
2008-12-31 01:19:00,85.425,85.44,85.415,85.42,9600000.0
2008-12-31 01:20:00,85.415,85.46,85.4,85.44,24000000.0
2008-12-31 01:21:00,85.445,85.445,85.44,85.445,3600000.0
2008-12-31 01:22:00,85.46,85.47,85.405,85.42,60800000.0
2008-12-31 01:23:00,85.44,85.455,85.44,85.455,5200000.0
2008-12-31 01:24:00,85.455,85.455,85.39,85.39,42200000.0
2008-12-31 01:25:00,85.395,85.395,85.39,85.39,13600000.0
2008-12-31 01:26:00,85.41,85.41,85.405,85.405,9600000.0
2008-12-31 01:27:00,85.39,85.395,85.38,85.395,24400000.0
2008-12-31 01:28:00,85.385,85.385,85.375,85.375,21600000.0
2008-12-31 01:29:00,85.375,85.38,85.37,85.375,93600000.0
2008-12-31 01:30:00,85.375,85.38,85.355,85.38,30400000.0
2008-12-31 01:31:00,85.38,85.415,85.38,85.415,47200000.0
2008-12-31 01:32:00,85.42,85.425,85.375,85.38,50000000.0
2008-12-31 01:33:00,85.375,85.455,85.375,85.455,71400000.0
2008-12-31 01:34:00,85.445,85.505,85.44,85.475,134400000.0
2008-12-31 01:35:00,85.48,85.48,85.45,85.455,29700000.0
2008-12-31 01:36:00,85.45,85.47,85.445,85.47,33600000.0
2008-12-31 01:37:00,85.465,85.47,85.46,85.47,16600000.0
2008-12-31 01:38:00,85.465,85.48,85.44,85.455,55800000.0
2008-12-31 01:39:00,85.455,85.455,85.45,85.45,37600000.0
2008-12-31 01:40:00,85.45,85.45,85.385,85.4,64400000.0
2008-12-31 01:41:00,85.385,85.39,85.36,85.36,28000000.0
2008-12-31 01:42:00,85.32,85.36,85.32,85.36,9000000.0
2008-12-31 01:43:00,85.36,85.37,85.36,85.365,7200000.0
2008-12-31 01:44:00,85.375,85.38,85.375,85.38,2400000.0
2008-12-31 01:45:00,85.395,85.41,85.38,85.385,21600000.0
2008-12-31 01:46:00,85.38,85.385,85.365,85.375,22800000.0
2008-12-31 01:47:00,85.37,85.375,85.37,85.375,7200000.0
2008-12-31 01:48:00,85.375,85.4,85.375,85.395,20800000.0
2008-12-31 01:49:00,85.4,85.4,85.4,85.4,2400000.0
2008-12-31 01:50:00,85.405,85.435,85.405,85.435,68400000.0
2008-12-31 01:51:00,85.425,85.47,85.42,85.455,54400000.0
2008-12-31 01:52:00,85.46,85.465,85.455,85.455,9600000.0
2008-12-31 01:53:00,85.46,85.46,85.445,85.46,20800000.0
2008-12-31 01:54:00,85.46,85.46,85.45,85.45,13200000.0
2008-12-31 01:55:00,85.43,85.52,85.42,85.52,40000000.0
2008-12-31 01:56:00,85.515,85.54,85.445,85.535,33800000.0
2008-12-31 01:57:00,85.535,85.54,85.52,85.53,22400000.0
2008-12-31 01:58:00,85.525,85.525,85.425,85.43,117400000.0
2008-12-31 01:59:00,85.43,85.47,85.415,85.435,83800000.0
2008-12-31 02:00:00,85.445,85.475,85.43,85.46,118200000.0
2008-12-31 02:01:00,85.435,85.485,85.415,85.485,89200000.0
2008-12-31 02:02:00,85.48,85.49,85.445,85.455,31400000.0
2008-12-31 02:03:00,85.485,85.485,85.43,85.465,36400000.0
2008-12-31 02:04:00,85.49,85.52,85.455,85.51,25800000.0
2008-12-31 02:05:00,85.52,85.52,85.51,85.51,11200000.0
2008-12-31 02:06:00,85.515,85.52,85.46,85.485,69400000.0
2008-12-31 02:07:00,85.51,85.52,85.51,85.52,4800000.0
2008-12-31 02:08:00,85.53,85.555,85.485,85.535,41600000.0
2008-12-31 02:09:00,85.54,85.545,85.505,85.525,17400000.0
2008-12-31 02:10:00,85.545,85.545,85.495,85.525,8000000.0
2008-12-31 02:11:00,85.488,85.514,85.488,85.498,18800000.0
2008-12-31 02:12:00,85.5,85.525,85.485,85.485,6400000.0
2008-12-31 02:13:00,85.49,85.545,85.47,85.48,21000000.0
2008-12-31 02:14:00,85.495,85.5,85.49,85.49,6400000.0
2008-12-31 02:15:00,85.49,85.495,85.465,85.485,14200000.0
2008-12-31 02:16:00,85.485,85.51,85.45,85.475,34000000.0
2008-12-31 02:17:00,85.475,85.475,85.46,85.47,62000000.0
2008-12-31 02:18:00,85.485,85.495,85.43,85.495,34600000.0
2008-12-31 02:19:00,85.5,85.505,85.44,85.485,19200000.0
2008-12-31 02:20:00,85.48,85.48,85.48,85.48,1600000.0
2008-12-31 02:21:00,85.438,85.479,85.438,85.455,65800000.0
2008-12-31 02:22:00,85.465,85.48,85.465,85.475,4800000.0
2008-12-31 02:23:00,85.465,85.465,85.4,85.455,11200000.0
2008-12-31 02:24:00,85.415,85.44,85.41,85.44,4800000.0
2008-12-31 02:25:00,85.44,85.45,85.435,85.445,11200000.0
2008-12-31 02:26:00,85.44,85.445,85.44,85.44,4800000.0
2008-12-31 02:27:00,85.427,85.46,85.427,85.46,56800000.0
2008-12-31 02:28:00,85.435,85.445,85.42,85.42,14400000.0
2008-12-31 02:29:00,85.425,85.46,85.425,85.46,9600000.0
2008-12-31 02:30:00,85.46,85.46,85.46,85.46,1600000.0
2008-12-31 02:31:00,85.452,85.464,85.439,85.446,24000000.0
2008-12-31 02:32:00,85.455,85.455,85.42,85.43,11200000.0
2008-12-31 02:33:00,85.423,85.423,85.415,85.416,6400000.0
2008-12-31 02:34:00,85.44,85.44,85.43,85.43,3200000.0
2008-12-31 02:35:00,85.435,85.435,85.435,85.435,1600000.0
2008-12-31 02:36:00,85.44,85.44,85.44,85.44,1600000.0
2008-12-31 02:37:00,85.435,85.435,85.435,85.435,1600000.0
2008-12-31 02:38:00,85.445,85.445,85.43,85.435,22400000.0
2008-12-31 02:39:00,85.44,85.445,85.44,85.445,3200000.0
2008-12-31 02:40:00,85.45,85.45,85.445,85.445,3200000.0
2008-12-31 02:41:00,85.44,85.44,85.44,85.44,3200000.0
2008-12-31 02:42:00,85.44,85.44,85.44,85.44,1600000.0
2008-12-31 02:43:00,85.44,85.44,85.44,85.44,1600000.0
2008-12-31 02:44:00,85.435,85.455,85.43,85.44,16000000.0
2008-12-31 02:45:00,85.43,85.445,85.43,85.445,8000000.0
2008-12-31 02:46:00,85.428,85.43,85.428,85.428,5200000.0
2008-12-31 02:47:00,85.42,85.445,85.42,85.445,14400000.0
2008-12-31 02:48:00,85.43,85.44,85.43,85.44,3200000.0
2008-12-31 02:49:00,85.43,85.45,85.43,85.45,14400000.0
2008-12-31 02:50:00,85.44,85.445,85.44,85.445,3200000.0
2008-12-31 02:51:00,85.458,85.46,85.447,85.45,27200000.0
2008-12-31 02:52:00,85.44,85.445,85.44,85.445,3200000.0
2008-12-31 02:53:00,85.44,85.44,85.44,85.44,1600000.0
2008-12-31 02:54:00,85.445,85.45,85.43,85.45,14400000.0
2008-12-31 02:55:00,85.46,85.46,85.455,85.455,3200000.0
2008-12-31 02:56:00,85.453,85.453,85.438,85.445,40000000.0
2008-12-31 02:57:00,85.461,85.461,85.439,85.442,36800000.0
2008-12-31 02:58:00,85.46,85.46,85.455,85.455,3200000.0
2008-12-31 02:59:00,85.445,85.445,85.445,85.445,1600000.0
2008-12-31 03:00:00,85.445,85.445,85.423,85.423,7200000.0
2008-12-31 03:01:00,85.435,85.485,85.42,85.45,92800000.0
2008-12-31 03:02:00,85.45,85.45,85.415,85.415,8000000.0
2008-12-31 03:03:00,85.425,85.425,85.425,85.425,3200000.0
2008-12-31 03:04:00,85.425,85.425,85.405,85.425,17600000.0
2008-12-31 03:05:00,85.42,85.455,85.42,85.455,8000000.0
2008-12-31 03:06:00,85.46,85.46,85.455,85.455,4800000.0
2008-12-31 03:07:00,85.44,85.445,85.405,85.445,6200000.0
2008-12-31 03:08:00,85.4,85.46,85.4,85.455,19200000.0
2008-12-31 03:09:00,85.455,85.47,85.45,85.47,17600000.0
2008-12-31 03:10:00,85.47,85.48,85.465,85.465,8000000.0
2008-12-31 03:11:00,85.425,85.455,85.375,85.41,13800000.0
2008-12-31 03:12:00,85.405,85.43,85.37,85.415,63400000.0
2008-12-31 03:13:00,85.395,85.415,85.34,85.37,26000000.0
2008-12-31 03:14:00,85.365,85.39,85.365,85.39,6400000.0
2008-12-31 03:15:00,85.4,85.42,85.4,85.42,9600000.0
2008-12-31 03:16:00,85.435,85.465,85.435,85.465,19200000.0
2008-12-31 03:17:00,85.465,85.505,85.46,85.46,40000000.0
2008-12-31 03:18:00,85.465,85.49,85.45,85.48,59200000.0
2008-12-31 03:19:00,85.485,85.485,85.475,85.475,14400000.0
2008-12-31 03:20:00,85.485,85.49,85.475,85.48,11200000.0
2008-12-31 03:21:00,85.48,85.515,85.45,85.46,38800000.0
2008-12-31 03:22:00,85.46,85.495,85.42,85.46,50200000.0
2008-12-31 03:23:00,85.45,85.465,85.445,85.465,12800000.0
2008-12-31 03:24:00,85.46,85.485,85.46,85.485,12800000.0
2008-12-31 03:25:00,85.48,85.515,85.48,85.505,16000000.0
2008-12-31 03:26:00,85.505,85.505,85.485,85.49,12800000.0
2008-12-31 03:27:00,85.485,85.49,85.485,85.485,11200000.0
2008-12-31 03:28:00,85.49,85.49,85.485,85.485,3200000.0
2008-12-31 03:29:00,85.48,85.48,85.47,85.475,11200000.0
2008-12-31 03:30:00,85.48,85.48,85.475,85.475,3200000.0
2008-12-31 03:31:00,85.48,85.48,85.465,85.48,14400000.0
2008-12-31 03:32:00,85.485,85.545,85.485,85.54,20800000.0
2008-12-31 03:33:00,85.52,85.54,85.505,85.54,11200000.0
2008-12-31 03:34:00,85.535,85.535,85.48,85.52,30400000.0
2008-12-31 03:35:00,85.51,85.51,85.47,85.47,16000000.0
2008-12-31 03:36:00,85.45,85.47,85.45,85.45,30400000.0
2008-12-31 03:37:00,85.435,85.465,85.435,85.465,6400000.0
2008-12-31 03:38:00,85.46,85.465,85.46,85.465,3200000.0
2008-12-31 03:39:00,85.45,85.45,85.375,85.405,34400000.0
2008-12-31 03:40:00,85.405,85.405,85.405,85.405,13800000.0
2008-12-31 03:41:00,85.45,85.454,85.35,85.369,8200000.0
2008-12-31 03:42:00,85.438,85.449,85.432,85.449,10000000.0
2008-12-31 03:43:00,85.405,85.415,85.405,85.415,19600000.0
2008-12-31 03:44:00,85.405,85.425,85.405,85.425,16800000.0
2008-12-31 03:45:00,85.45,85.495,85.45,85.49,74800000.0
2008-12-31 03:46:00,85.485,85.485,85.475,85.475,36800000.0
2008-12-31 03:47:00,85.48,85.495,85.44,85.485,55600000.0
2008-12-31 03:48:00,85.49,85.495,85.485,85.495,41600000.0
2008-12-31 03:49:00,85.495,85.5,85.485,85.495,25600000.0
2008-12-31 03:50:00,85.495,85.5,85.495,85.495,68800000.0
2008-12-31 03:51:00,85.5,85.5,85.495,85.495,24000000.0
2008-12-31 03:52:00,85.495,85.495,85.49,85.495,9600000.0
2008-12-31 03:53:00,85.495,85.495,85.48,85.485,25600000.0
2008-12-31 03:54:00,85.485,85.49,85.48,85.485,24000000.0
2008-12-31 03:55:00,85.485,85.495,85.485,85.495,13200000.0
2008-12-31 03:56:00,85.495,85.5,85.495,85.5,3600000.0
2008-12-31 03:57:00,85.5,85.5,85.495,85.495,4000000.0
2008-12-31 03:58:00,85.49,85.51,85.49,85.51,9200000.0
2008-12-31 03:59:00,85.51,85.515,85.51,85.515,12800000.0
2008-12-31 04:00:00,85.515,85.555,85.515,85.555,36800000.0
2008-12-31 04:01:00,85.555,85.555,85.535,85.54,39800000.0
2008-12-31 04:02:00,85.535,85.545,85.535,85.535,23600000.0
2008-12-31 04:03:00,85.54,85.54,85.53,85.53,7800000.0
2008-12-31 04:04:00,85.525,85.53,85.525,85.525,8000000.0
2008-12-31 04:05:00,85.525,85.54,85.51,85.525,58200000.0
2008-12-31 04:06:00,85.525,85.525,85.475,85.475,14400000.0
2008-12-31 04:07:00,85.465,85.475,85.455,85.46,7200000.0
2008-12-31 04:08:00,85.455,85.46,85.43,85.43,8400000.0
2008-12-31 04:09:00,85.435,85.445,85.4,85.405,22400000.0
2008-12-31 04:10:00,85.405,85.41,85.39,85.4,24800000.0
2008-12-31 04:11:00,85.4,85.4,85.36,85.38,36000000.0
2008-12-31 04:12:00,85.385,85.385,85.385,85.385,1200000.0
2008-12-31 04:13:00,85.385,85.41,85.385,85.41,17400000.0
2008-12-31 04:14:00,85.415,85.42,85.37,85.375,36800000.0
2008-12-31 04:15:00,85.375,85.42,85.37,85.41,55600000.0
2008-12-31 04:16:00,85.41,85.415,85.39,85.39,39600000.0
2008-12-31 04:17:00,85.395,85.395,85.39,85.39,3600000.0
2008-12-31 04:18:00,85.39,85.39,85.37,85.38,6800000.0
2008-12-31 04:19:00,85.38,85.38,85.375,85.375,5200000.0
2008-12-31 04:20:00,85.375,85.38,85.37,85.375,22800000.0
2008-12-31 04:21:00,85.38,85.405,85.38,85.395,24400000.0
2008-12-31 04:22:00,85.4,85.44,85.37,85.4,27600000.0
2008-12-31 04:23:00,85.41,85.41,85.405,85.405,3200000.0
2008-12-31 04:24:00,85.405,85.41,85.4,85.41,11200000.0
2008-12-31 04:25:00,85.4,85.4,85.4,85.4,6400000.0
2008-12-31 04:26:00,85.4,85.4,85.325,85.37,45200000.0
2008-12-31 04:27:00,85.37,85.37,85.345,85.345,28800000.0
2008-12-31 04:28:00,85.345,85.38,85.34,85.34,44400000.0
2008-12-31 04:29:00,85.34,85.36,85.33,85.355,63600000.0
2008-12-31 04:30:00,85.34,85.345,85.34,85.345,3200000.0
2008-12-31 04:31:00,85.355,85.355,85.295,85.315,47800000.0
2008-12-31 04:32:00,85.315,85.315,85.305,85.315,13200000.0
2008-12-31 04:33:00,85.32,85.325,85.31,85.32,10800000.0
2008-12-31 04:34:00,85.305,85.325,85.305,85.325,3600000.0
2008-12-31 04:35:00,85.325,85.37,85.3,85.315,152200000.0
2008-12-31 04:36:00,85.315,85.33,85.3,85.33,24800000.0
2008-12-31 04:37:00,85.34,85.345,85.275,85.28,33200000.0
2008-12-31 04:38:00,85.28,85.28,85.24,85.26,78000000.0
2008-12-31 04:39:00,85.25,85.255,85.2,85.2,54400000.0
2008-12-31 04:40:00,85.2,85.225,85.2,85.22,98000000.0
2008-12-31 04:41:00,85.21,85.22,85.21,85.22,25200000.0
2008-12-31 04:42:00,85.22,85.22,85.22,85.22,9600000.0
2008-12-31 04:43:00,85.22,85.25,85.195,85.22,92400000.0
2008-12-31 04:44:00,85.23,85.265,85.23,85.245,76000000.0
2008-12-31 04:45:00,85.24,85.265,85.24,85.265,62200000.0
2008-12-31 04:46:00,85.265,85.265,85.255,85.26,48000000.0
2008-12-31 04:47:00,85.26,85.275,85.225,85.235,59200000.0
2008-12-31 04:48:00,85.225,85.25,85.22,85.25,32000000.0
2008-12-31 04:49:00,85.195,85.255,85.195,85.2,47200000.0
2008-12-31 04:50:00,85.195,85.26,85.195,85.26,33600000.0
2008-12-31 04:51:00,85.26,85.26,85.19,85.26,53500000.0
2008-12-31 04:52:00,85.26,85.28,85.24,85.28,33600000.0
2008-12-31 04:53:00,85.28,85.28,85.275,85.28,12800000.0
2008-12-31 04:54:00,85.28,85.37,85.245,85.245,17200000.0
2008-12-31 04:55:00,85.265,85.27,85.26,85.26,54000000.0
2008-12-31 04:56:00,85.285,85.29,85.285,85.29,3200000.0
2008-12-31 04:57:00,85.29,85.295,85.29,85.29,6400000.0
2008-12-31 04:58:00,85.29,85.29,85.29,85.29,1600000.0
2008-12-31 04:59:00,85.285,85.29,85.28,85.28,6400000.0
2008-12-31 05:00:00,85.265,85.265,85.225,85.235,20800000.0
2008-12-31 05:01:00,85.235,85.235,85.225,85.225,10800000.0
2008-12-31 05:02:00,85.225,85.265,85.215,85.23,37200000.0
2008-12-31 05:03:00,85.23,85.265,85.23,85.265,14400000.0
2008-12-31 05:04:00,85.26,85.265,85.26,85.265,2400000.0
2008-12-31 05:05:00,85.25,85.265,85.245,85.245,8000000.0
2008-12-31 05:06:00,85.245,85.25,85.24,85.25,13600000.0
2008-12-31 05:07:00,85.25,85.25,85.245,85.245,2400000.0
2008-12-31 05:08:00,85.24,85.25,85.225,85.245,51600000.0
2008-12-31 05:09:00,85.245,85.245,85.235,85.235,4800000.0
2008-12-31 05:10:00,85.235,85.245,85.235,85.245,4800000.0
2008-12-31 05:11:00,85.245,85.25,85.245,85.25,6400000.0
2008-12-31 05:12:00,85.245,85.255,85.24,85.24,16000000.0
2008-12-31 05:13:00,85.245,85.25,85.23,85.23,22400000.0
2008-12-31 05:14:00,85.245,85.245,85.24,85.24,9600000.0
2008-12-31 05:15:00,85.245,85.255,85.235,85.24,23600000.0
2008-12-31 05:16:00,85.25,85.25,85.245,85.245,6400000.0
2008-12-31 05:17:00,85.245,85.255,85.235,85.25,8800000.0
2008-12-31 05:18:00,85.25,85.255,85.225,85.245,72000000.0
2008-12-31 05:19:00,85.25,85.275,85.245,85.275,61600000.0
2008-12-31 05:20:00,85.275,85.295,85.24,85.25,23200000.0
2008-12-31 05:21:00,85.245,85.265,85.235,85.245,66600000.0
2008-12-31 05:22:00,85.245,85.26,85.225,85.26,41600000.0
2008-12-31 05:23:00,85.22,85.245,85.19,85.215,61000000.0
2008-12-31 05:24:00,85.22,85.24,85.22,85.225,41200000.0
2008-12-31 05:25:00,85.22,85.255,85.21,85.255,30800000.0
2008-12-31 05:26:00,85.255,85.255,85.21,85.25,22800000.0
2008-12-31 05:27:00,85.21,85.255,85.19,85.235,52800000.0
2008-12-31 05:28:00,85.235,85.265,85.235,85.265,18000000.0
2008-12-31 05:29:00,85.265,85.265,85.22,85.22,6400000.0
2008-12-31 05:30:00,85.23,85.245,85.2,85.245,15800000.0
2008-12-31 05:31:00,85.25,85.255,85.185,85.195,28800000.0
2008-12-31 05:32:00,85.215,85.255,85.215,85.235,50400000.0
2008-12-31 05:33:00,85.235,85.245,85.235,85.245,7600000.0
2008-12-31 05:34:00,85.24,85.245,85.215,85.23,10400000.0
2008-12-31 05:35:00,85.225,85.235,85.215,85.235,12400000.0
2008-12-31 05:36:00,85.27,85.28,85.27,85.28,11200000.0
2008-12-31 05:37:00,85.243,85.279,85.225,85.244,27000000.0
2008-12-31 05:38:00,85.28,85.28,85.275,85.275,11200000.0
2008-12-31 05:39:00,85.275,85.275,85.27,85.27,12800000.0
2008-12-31 05:40:00,85.28,85.28,85.28,85.28,3200000.0
2008-12-31 05:41:00,85.28,85.305,85.28,85.305,22800000.0
2008-12-31 05:42:00,85.305,85.305,85.295,85.295,11200000.0
2008-12-31 05:43:00,85.3,85.315,85.29,85.31,20000000.0
2008-12-31 05:44:00,85.315,85.32,85.305,85.32,9600000.0
2008-12-31 05:45:00,85.325,85.325,85.315,85.325,10400000.0
2008-12-31 05:46:00,85.325,85.33,85.325,85.325,15200000.0
2008-12-31 05:47:00,85.325,85.355,85.32,85.355,29600000.0
2008-12-31 05:48:00,85.355,85.36,85.335,85.335,25600000.0
2008-12-31 05:49:00,85.335,85.38,85.325,85.36,46400000.0
2008-12-31 05:50:00,85.35,85.39,85.34,85.39,100200000.0
2008-12-31 05:51:00,85.37,85.37,85.28,85.305,55200000.0
2008-12-31 05:52:00,85.265,85.31,85.265,85.3,14800000.0
2008-12-31 05:53:00,85.305,85.32,85.3,85.32,12400000.0
2008-12-31 05:54:00,85.32,85.32,85.265,85.28,59200000.0
2008-12-31 05:55:00,85.28,85.28,85.27,85.275,13600000.0
2008-12-31 05:56:00,85.28,85.31,85.275,85.275,28000000.0
2008-12-31 05:57:00,85.28,85.285,85.28,85.285,6800000.0
2008-12-31 05:58:00,85.28,85.285,85.23,85.285,14800000.0
2008-12-31 05:59:00,85.275,85.275,85.275,85.275,7600000.0
2008-12-31 06:00:00,85.285,85.285,85.28,85.28,4400000.0
2008-12-31 06:01:00,85.305,85.315,85.28,85.29,9600000.0
2008-12-31 06:02:00,85.29,85.29,85.29,85.29,12000000.0
2008-12-31 06:03:00,85.3,85.33,85.3,85.33,10000000.0
2008-12-31 06:04:00,85.345,85.36,85.345,85.36,2800000.0
2008-12-31 06:05:00,85.355,85.355,85.315,85.315,9000000.0
2008-12-31 06:06:00,85.315,85.32,85.17,85.31,36400000.0
2008-12-31 06:07:00,85.305,85.305,85.305,85.305,5200000.0
2008-12-31 06:08:00,85.315,85.32,85.295,85.305,16400000.0
2008-12-31 06:09:00,85.31,85.315,85.305,85.315,3600000.0
2008-12-31 06:10:00,85.31,85.31,85.305,85.305,8400000.0
2008-12-31 06:11:00,85.32,85.37,85.29,85.37,25200000.0
2008-12-31 06:12:00,85.365,85.38,85.335,85.37,25200000.0
2008-12-31 06:13:00,85.375,85.375,85.36,85.36,9600000.0
2008-12-31 06:14:00,85.36,85.365,85.36,85.365,3200000.0
2008-12-31 06:15:00,85.37,85.37,85.295,85.295,45800000.0
2008-12-31 06:16:00,85.305,85.38,85.305,85.38,55200000.0
2008-12-31 06:17:00,85.356,85.36,85.335,85.358,12800000.0
2008-12-31 06:18:00,85.375,85.385,85.32,85.33,36000000.0
2008-12-31 06:19:00,85.34,85.345,85.335,85.345,5600000.0
2008-12-31 06:20:00,85.34,85.345,85.34,85.345,4200000.0
2008-12-31 06:21:00,85.345,85.35,85.345,85.35,3200000.0
2008-12-31 06:22:00,85.35,85.385,85.34,85.385,20800000.0
2008-12-31 06:23:00,85.38,85.495,85.375,85.38,40600000.0
2008-12-31 06:24:00,85.395,85.425,85.385,85.42,45600000.0
2008-12-31 06:25:00,85.42,85.43,85.415,85.43,24400000.0
2008-12-31 06:26:00,85.445,85.445,85.44,85.44,4800000.0
2008-12-31 06:27:00,85.445,85.445,85.435,85.44,6400000.0
2008-12-31 06:28:00,85.43,85.43,85.43,85.43,1600000.0
2008-12-31 06:29:00,85.425,85.425,85.37,85.4,30400000.0
2008-12-31 06:30:00,85.359,85.369,85.352,85.355,48000000.0
2008-12-31 06:31:00,85.39,85.4,85.38,85.4,8000000.0
2008-12-31 06:32:00,85.4,85.405,85.365,85.405,27200000.0
2008-12-31 06:33:00,85.41,85.41,85.385,85.385,8000000.0
2008-12-31 06:34:00,85.39,85.44,85.39,85.41,63800000.0
2008-12-31 06:35:00,85.415,85.435,85.395,85.395,67200000.0
2008-12-31 06:36:00,85.395,85.435,85.38,85.395,48000000.0
2008-12-31 06:37:00,85.395,85.425,85.39,85.4,28800000.0
2008-12-31 06:38:00,85.42,85.435,85.395,85.4,19200000.0
2008-12-31 06:39:00,85.4,85.4,85.4,85.4,3200000.0
2008-12-31 06:40:00,85.4,85.4,85.4,85.4,4800000.0
2008-12-31 06:41:00,85.4,85.41,85.4,85.405,24000000.0
2008-12-31 06:42:00,85.41,85.41,85.405,85.41,6400000.0
2008-12-31 06:43:00,85.41,85.42,85.41,85.415,12800000.0
2008-12-31 06:44:00,85.393,85.397,85.372,85.387,17600000.0
2008-12-31 06:45:00,85.42,85.42,85.415,85.42,6400000.0
2008-12-31 06:46:00,85.42,85.425,85.42,85.425,9600000.0
2008-12-31 06:47:00,85.42,85.42,85.405,85.41,12800000.0
2008-12-31 06:48:00,85.391,85.391,85.323,85.377,15400000.0
2008-12-31 06:49:00,85.371,85.382,85.36,85.377,9600000.0
2008-12-31 06:50:00,85.361,85.383,85.361,85.377,23400000.0
2008-12-31 06:51:00,85.364,85.395,85.364,85.395,11200000.0
2008-12-31 06:52:00,85.395,85.395,85.395,85.395,1600000.0
2008-12-31 06:53:00,85.395,85.395,85.395,85.395,1600000.0
2008-12-31 06:54:00,85.395,85.395,85.395,85.395,1600000.0
2008-12-31 06:55:00,85.395,85.405,85.39,85.395,11000000.0
2008-12-31 06:56:00,85.395,85.395,85.385,85.395,8000000.0
2008-12-31 06:57:00,85.4,85.4,85.4,85.4,1600000.0
2008-12-31 06:58:00,85.4,85.4,85.385,85.385,3200000.0
2008-12-31 06:59:00,85.385,85.385,85.355,85.355,9600000.0
2008-12-31 07:00:00,85.355,85.355,85.355,85.355,1600000.0
2008-12-31 07:01:00,85.336,85.348,85.335,85.348,19200000.0
2008-12-31 07:02:00,85.355,85.355,85.355,85.355,3200000.0
2008-12-31 07:03:00,85.355,85.355,85.355,85.355,6400000.0
2008-12-31 07:04:00,85.355,85.355,85.32,85.32,4800000.0
2008-12-31 07:05:00,85.335,85.335,85.325,85.325,4400000.0
2008-12-31 07:06:00,85.32,85.32,85.32,85.32,1600000.0
2008-12-31 07:07:00,85.345,85.355,85.345,85.355,4800000.0
2008-12-31 07:08:00,85.36,85.365,85.34,85.34,16000000.0
2008-12-31 07:09:00,85.33,85.355,85.33,85.355,16800000.0
2008-12-31 07:10:00,85.355,85.355,85.355,85.355,5200000.0
2008-12-31 07:11:00,85.355,85.355,85.35,85.355,9200000.0
2008-12-31 07:12:00,85.345,85.345,85.345,85.345,1600000.0
2008-12-31 07:13:00,85.37,85.38,85.36,85.36,14800000.0
2008-12-31 07:14:00,85.345,85.35,85.315,85.325,26400000.0
2008-12-31 07:15:00,85.32,85.32,85.315,85.315,4800000.0
2008-12-31 07:16:00,85.32,85.335,85.32,85.32,13200000.0
2008-12-31 07:17:00,85.325,85.325,85.32,85.325,7200000.0
2008-12-31 07:18:00,85.32,85.325,85.3,85.3,35200000.0
2008-12-31 07:19:00,85.295,85.31,85.29,85.31,30800000.0
2008-12-31 07:20:00,85.295,85.31,85.295,85.3,14000000.0
2008-12-31 07:21:00,85.3,85.305,85.27,85.28,56000000.0
2008-12-31 07:22:00,85.285,85.285,85.27,85.275,15200000.0
2008-12-31 07:23:00,85.235,85.27,85.235,85.27,6000000.0
2008-12-31 07:24:00,85.24,85.265,85.24,85.265,4400000.0
2008-12-31 07:25:00,85.235,85.235,85.235,85.235,1600000.0
2008-12-31 07:26:00,85.245,85.27,85.245,85.27,6000000.0
2008-12-31 07:27:00,85.24,85.285,85.24,85.285,12800000.0
2008-12-31 07:28:00,85.29,85.29,85.29,85.29,3200000.0
2008-12-31 07:29:00,85.29,85.29,85.285,85.285,3200000.0
2008-12-31 07:30:00,85.285,85.29,85.285,85.29,9600000.0
2008-12-31 07:31:00,85.29,85.305,85.285,85.295,34000000.0
2008-12-31 07:32:00,85.3,85.325,85.3,85.315,52800000.0
2008-12-31 07:33:00,85.32,85.335,85.315,85.315,40000000.0
2008-12-31 07:34:00,85.315,85.315,85.29,85.305,7600000.0
2008-12-31 07:35:00,85.29,85.305,85.29,85.305,7200000.0
2008-12-31 07:36:00,85.308,85.322,85.295,85.322,16000000.0
2008-12-31 07:37:00,85.304,85.314,85.297,85.311,11200000.0
2008-12-31 07:38:00,85.315,85.32,85.315,85.315,12400000.0
2008-12-31 07:39:00,85.31,85.31,85.305,85.305,3200000.0
2008-12-31 07:40:00,85.305,85.305,85.295,85.295,12800000.0
2008-12-31 07:41:00,85.3,85.305,85.295,85.305,12800000.0
2008-12-31 07:42:00,85.305,85.305,85.255,85.295,29200000.0
2008-12-31 07:43:00,85.29,85.29,85.285,85.285,22400000.0
2008-12-31 07:44:00,85.28,85.3,85.27,85.3,19200000.0
2008-12-31 07:45:00,85.31,85.31,85.285,85.285,17600000.0
2008-12-31 07:46:00,85.285,85.36,85.285,85.355,22200000.0
2008-12-31 07:47:00,85.355,85.36,85.32,85.35,25600000.0
2008-12-31 07:48:00,85.35,85.37,85.345,85.35,19200000.0
2008-12-31 07:49:00,85.355,85.36,85.35,85.35,11200000.0
2008-12-31 07:50:00,85.35,85.35,85.35,85.35,3200000.0
2008-12-31 07:51:00,85.34,85.34,85.295,85.315,43200000.0
2008-12-31 07:52:00,85.287,85.296,85.278,85.296,11200000.0
2008-12-31 07:53:00,85.315,85.315,85.315,85.315,1600000.0
2008-12-31 07:54:00,85.31,85.31,85.3,85.3,8000000.0
2008-12-31 07:55:00,85.3,85.3,85.3,85.3,4800000.0
2008-12-31 07:56:00,85.305,85.32,85.3,85.315,33600000.0
2008-12-31 07:57:00,85.31,85.31,85.31,85.31,17600000.0
2008-12-31 07:58:00,85.305,85.34,85.3,85.34,41600000.0
2008-12-31 07:59:00,85.34,85.345,85.34,85.345,4800000.0
2008-12-31 08:00:00,85.35,85.35,85.35,85.35,3200000.0
2008-12-31 08:01:00,85.35,85.35,85.35,85.35,3200000.0
2008-12-31 08:02:00,85.35,85.35,85.345,85.345,3200000.0
2008-12-31 08:03:00,85.35,85.35,85.35,85.35,1600000.0
2008-12-31 08:04:00,85.355,85.355,85.325,85.325,14400000.0
2008-12-31 08:05:00,85.32,85.32,85.295,85.295,16200000.0
2008-12-31 08:06:00,85.29,85.295,85.28,85.28,8400000.0
2008-12-31 08:07:00,85.28,85.28,85.245,85.245,22800000.0
2008-12-31 08:08:00,85.25,85.255,85.215,85.215,12000000.0
2008-12-31 08:09:00,85.22,85.225,85.205,85.205,14400000.0
2008-12-31 08:10:00,85.21,85.215,85.205,85.205,7200000.0
2008-12-31 08:11:00,85.185,85.24,85.185,85.24,6400000.0
2008-12-31 08:12:00,85.255,85.255,85.175,85.175,7000000.0
2008-12-31 08:13:00,85.19,85.21,85.19,85.21,4400000.0
2008-12-31 08:14:00,85.18,85.18,85.18,85.18,3200000.0
2008-12-31 08:15:00,85.18,85.22,85.18,85.205,32800000.0
2008-12-31 08:16:00,85.2,85.215,85.195,85.215,14400000.0
2008-12-31 08:17:00,85.205,85.205,85.18,85.19,33600000.0
2008-12-31 08:18:00,85.195,85.195,85.19,85.19,2400000.0
2008-12-31 08:19:00,85.18,85.19,85.18,85.19,2400000.0
2008-12-31 08:20:00,85.19,85.19,85.155,85.185,10800000.0
2008-12-31 08:21:00,85.175,85.175,85.175,85.175,1200000.0
2008-12-31 08:22:00,85.165,85.17,85.165,85.17,3200000.0
2008-12-31 08:23:00,85.18,85.18,85.18,85.18,1200000.0
2008-12-31 08:24:00,85.17,85.17,85.17,85.17,1600000.0
2008-12-31 08:25:00,85.195,85.201,85.186,85.192,27200000.0
2008-12-31 08:26:00,85.19,85.22,85.19,85.21,7600000.0
2008-12-31 08:27:00,85.195,85.195,85.195,85.195,1200000.0
2008-12-31 08:28:00,85.185,85.185,85.185,85.185,1600000.0
2008-12-31 08:29:00,85.205,85.219,85.202,85.203,46400000.0
2008-12-31 08:30:00,85.202,85.216,85.197,85.205,84400000.0
2008-12-31 08:31:00,85.2,85.205,85.195,85.205,5600000.0
2008-12-31 08:32:00,85.225,85.225,85.21,85.21,8000000.0
2008-12-31 08:33:00,85.198,85.215,85.188,85.215,33600000.0
2008-12-31 08:34:00,85.204,85.217,85.187,85.21,20800000.0
2008-12-31 08:35:00,85.22,85.23,85.22,85.23,3200000.0
2008-12-31 08:36:00,85.215,85.215,85.215,85.215,4800000.0
2008-12-31 08:37:00,85.22,85.22,85.22,85.22,1600000.0
2008-12-31 08:38:00,85.2,85.2,85.168,85.195,46400000.0
2008-12-31 08:39:00,85.192,85.217,85.191,85.194,24000000.0
2008-12-31 08:40:00,85.22,85.24,85.22,85.24,6400000.0
2008-12-31 08:41:00,85.22,85.245,85.22,85.245,6400000.0
2008-12-31 08:42:00,85.245,85.245,85.245,85.245,3200000.0
2008-12-31 08:43:00,85.24,85.24,85.24,85.24,1600000.0
2008-12-31 08:44:00,85.2,85.225,85.185,85.2,30000000.0
2008-12-31 08:45:00,85.205,85.285,85.205,85.22,55400000.0
2008-12-31 08:46:00,85.22,85.25,85.175,85.25,37800000.0
2008-12-31 08:47:00,85.265,85.28,85.2,85.24,46200000.0
2008-12-31 08:48:00,85.24,85.245,85.18,85.21,33600000.0
2008-12-31 08:49:00,85.205,85.215,85.185,85.215,40000000.0
2008-12-31 08:50:00,85.175,85.385,85.175,85.305,87100000.0
2008-12-31 08:51:00,85.285,85.39,85.285,85.355,46400000.0
2008-12-31 08:52:00,85.36,85.36,85.315,85.315,13200000.0
2008-12-31 08:53:00,85.325,85.34,85.305,85.34,34800000.0
2008-12-31 08:54:00,85.335,85.395,85.325,85.385,38800000.0
2008-12-31 08:55:00,85.39,85.39,85.325,85.355,65600000.0
2008-12-31 08:56:00,85.345,85.36,85.295,85.31,73200000.0
2008-12-31 08:57:00,85.335,85.37,85.315,85.36,83200000.0
2008-12-31 08:58:00,85.365,85.4,85.305,85.37,65200000.0
2008-12-31 08:59:00,85.38,85.395,85.335,85.34,78000000.0
2008-12-31 09:00:00,85.34,85.345,85.315,85.34,25200000.0
2008-12-31 09:01:00,85.355,85.36,85.32,85.36,47800000.0
2008-12-31 09:02:00,85.35,85.355,85.305,85.34,59800000.0
2008-12-31 09:03:00,85.335,85.35,85.31,85.335,36800000.0
2008-12-31 09:04:00,85.34,85.345,85.34,85.345,30800000.0
2008-12-31 09:05:00,85.35,85.36,85.345,85.355,21600000.0
2008-12-31 09:06:00,85.355,85.355,85.335,85.35,20400000.0
2008-12-31 09:07:00,85.34,85.355,85.32,85.33,28600000.0
2008-12-31 09:08:00,85.325,85.34,85.325,85.33,44000000.0
2008-12-31 09:09:00,85.335,85.335,85.335,85.335,8000000.0
2008-12-31 09:10:00,85.34,85.34,85.335,85.34,24000000.0
2008-12-31 09:11:00,85.345,85.345,85.345,85.345,4800000.0
2008-12-31 09:12:00,85.34,85.365,85.335,85.355,52600000.0
2008-12-31 09:13:00,85.355,85.36,85.285,85.285,54000000.0
2008-12-31 09:14:00,85.3,85.3,85.3,85.3,5200000.0
2008-12-31 09:15:00,85.3,85.3,85.3,85.3,5600000.0
2008-12-31 09:16:00,85.295,85.315,85.295,85.305,18800000.0
2008-12-31 09:17:00,85.3,85.385,85.3,85.34,54800000.0
2008-12-31 09:18:00,85.335,85.36,85.325,85.36,32800000.0
2008-12-31 09:19:00,85.35,85.42,85.34,85.365,54000000.0
2008-12-31 09:20:00,85.36,85.405,85.355,85.39,27200000.0
2008-12-31 09:21:00,85.39,85.39,85.375,85.39,24000000.0
2008-12-31 09:22:00,85.39,85.405,85.335,85.38,35000000.0
2008-12-31 09:23:00,85.385,85.39,85.38,85.385,43200000.0
2008-12-31 09:24:00,85.385,85.385,85.29,85.295,38800000.0
2008-12-31 09:25:00,85.285,85.285,85.28,85.285,12800000.0
2008-12-31 09:26:00,85.285,85.29,85.18,85.21,103600000.0
2008-12-31 09:27:00,85.21,85.3,85.2,85.3,89200000.0
2008-12-31 09:28:00,85.3,85.345,85.29,85.33,35200000.0
2008-12-31 09:29:00,85.32,85.32,85.275,85.3,44600000.0
2008-12-31 09:30:00,85.315,85.365,85.295,85.33,78600000.0
2008-12-31 09:31:00,85.335,85.355,85.33,85.355,61200000.0
2008-12-31 09:32:00,85.355,85.375,85.32,85.345,81400000.0
2008-12-31 09:33:00,85.34,85.34,85.325,85.325,22400000.0
2008-12-31 09:34:00,85.33,85.33,85.325,85.325,8000000.0
2008-12-31 09:35:00,85.325,85.325,85.265,85.29,52600000.0
2008-12-31 09:36:00,85.259,85.28,85.25,85.266,44600000.0
2008-12-31 09:37:00,85.295,85.35,85.255,85.325,97000000.0
2008-12-31 09:38:00,85.325,85.325,85.26,85.275,89400000.0
2008-12-31 09:39:00,85.285,85.305,85.25,85.3,65600000.0
2008-12-31 09:40:00,85.3,85.325,85.29,85.325,55600000.0
2008-12-31 09:41:00,85.325,85.335,85.315,85.325,46400000.0
2008-12-31 09:42:00,85.33,85.34,85.245,85.265,92600000.0
2008-12-31 09:43:00,85.27,85.3,85.27,85.285,88000000.0
2008-12-31 09:44:00,85.285,85.305,85.285,85.295,43000000.0
2008-12-31 09:45:00,85.29,85.295,85.285,85.295,9600000.0
2008-12-31 09:46:00,85.29,85.32,85.285,85.315,38400000.0
2008-12-31 09:47:00,85.32,85.33,85.295,85.32,54400000.0
2008-12-31 09:48:00,85.33,85.345,85.325,85.33,31200000.0
2008-12-31 09:49:00,85.335,85.355,85.335,85.35,23800000.0
2008-12-31 09:50:00,85.35,85.38,85.34,85.38,41400000.0
2008-12-31 09:51:00,85.385,85.4,85.36,85.4,55600000.0
2008-12-31 09:52:00,85.39,85.39,85.34,85.375,40000000.0
2008-12-31 09:53:00,85.375,85.375,85.3,85.34,94000000.0
2008-12-31 09:54:00,85.335,85.355,85.305,85.34,107000000.0
2008-12-31 09:55:00,85.34,85.36,85.335,85.36,25600000.0
2008-12-31 09:56:00,85.36,85.38,85.35,85.38,40000000.0
2008-12-31 09:57:00,85.375,85.39,85.375,85.39,16000000.0
2008-12-31 09:58:00,85.39,85.4,85.365,85.365,51200000.0
2008-12-31 09:59:00,85.37,85.415,85.37,85.415,36800000.0
2008-12-31 10:00:00,85.41,85.425,85.345,85.38,94600000.0
2008-12-31 10:01:00,85.385,85.435,85.38,85.415,104200000.0
2008-12-31 10:02:00,85.43,85.45,85.42,85.445,112200000.0
2008-12-31 10:03:00,85.445,85.485,85.435,85.475,68800000.0
2008-12-31 10:04:00,85.48,85.565,85.475,85.52,122400000.0
2008-12-31 10:05:00,85.52,85.545,85.515,85.525,22400000.0
2008-12-31 10:06:00,85.545,85.55,85.52,85.545,58600000.0
2008-12-31 10:07:00,85.54,85.56,85.54,85.55,160000000.0
2008-12-31 10:08:00,85.55,85.55,85.48,85.55,130200000.0
2008-12-31 10:09:00,85.49,85.55,85.47,85.54,130900000.0
2008-12-31 10:10:00,85.55,85.55,85.55,85.55,105600000.0
2008-12-31 10:11:00,85.55,85.55,85.55,85.55,52800000.0
2008-12-31 10:12:00,85.55,85.55,85.55,85.55,26400000.0
2008-12-31 10:13:00,85.55,85.55,85.385,85.41,86600000.0
2008-12-31 10:14:00,85.41,85.5,85.39,85.5,271800000.0
2008-12-31 10:15:00,85.5,85.5,85.41,85.435,242800000.0
2008-12-31 10:16:00,85.46,85.46,85.435,85.45,100600000.0
2008-12-31 10:17:00,85.455,85.475,85.45,85.455,50800000.0
2008-12-31 10:18:00,85.46,85.55,85.455,85.47,153000000.0
2008-12-31 10:19:00,85.465,85.47,85.455,85.47,36800000.0
2008-12-31 10:20:00,85.495,85.515,85.48,85.505,44400000.0
2008-12-31 10:21:00,85.505,85.505,85.455,85.455,12600000.0
2008-12-31 10:22:00,85.47,85.47,85.455,85.455,24000000.0
2008-12-31 10:23:00,85.46,85.47,85.455,85.46,25600000.0
2008-12-31 10:24:00,85.48,85.49,85.475,85.49,45800000.0
2008-12-31 10:25:00,85.49,85.49,85.475,85.49,71800000.0
2008-12-31 10:26:00,85.485,85.495,85.48,85.495,34400000.0
2008-12-31 10:27:00,85.49,85.52,85.485,85.52,52400000.0
2008-12-31 10:28:00,85.52,85.595,85.52,85.545,116200000.0
2008-12-31 10:29:00,85.56,85.56,85.53,85.545,67200000.0
2008-12-31 10:30:00,85.55,85.55,85.52,85.53,48000000.0
2008-12-31 10:31:00,85.53,85.53,85.525,85.53,27200000.0
2008-12-31 10:32:00,85.535,85.545,85.525,85.535,46400000.0
2008-12-31 10:33:00,85.53,85.535,85.53,85.535,14400000.0
2008-12-31 10:34:00,85.525,85.535,85.525,85.535,6400000.0
2008-12-31 10:35:00,85.53,85.535,85.515,85.515,28800000.0
2008-12-31 10:36:00,85.52,85.53,85.51,85.53,36800000.0
2008-12-31 10:37:00,85.535,85.57,85.53,85.545,36800000.0
2008-12-31 10:38:00,85.535,85.58,85.53,85.575,83200000.0
2008-12-31 10:39:00,85.57,85.585,85.56,85.57,57000000.0
2008-12-31 10:40:00,85.585,85.61,85.58,85.58,41600000.0
2008-12-31 10:41:00,85.605,85.61,85.585,85.595,59200000.0
2008-12-31 10:42:00,85.585,85.585,85.57,85.57,36800000.0
2008-12-31 10:43:00,85.57,85.625,85.555,85.57,83200000.0
2008-12-31 10:44:00,85.565,85.575,85.51,85.515,73600000.0
2008-12-31 10:45:00,85.525,85.525,85.52,85.525,22400000.0
2008-12-31 10:46:00,85.525,85.54,85.525,85.54,22400000.0
2008-12-31 10:47:00,85.54,85.545,85.505,85.505,22400000.0
2008-12-31 10:48:00,85.505,85.52,85.495,85.52,24000000.0
2008-12-31 10:49:00,85.52,85.535,85.5,85.5,12800000.0
2008-12-31 10:50:00,85.51,85.51,85.495,85.505,30400000.0
2008-12-31 10:51:00,85.505,85.51,85.49,85.495,14400000.0
2008-12-31 10:52:00,85.495,85.54,85.495,85.54,35200000.0
2008-12-31 10:53:00,85.54,85.565,85.54,85.54,41600000.0
2008-12-31 10:54:00,85.545,85.55,85.53,85.53,28800000.0
2008-12-31 10:55:00,85.53,85.53,85.495,85.515,27200000.0
2008-12-31 10:56:00,85.515,85.52,85.425,85.46,70400000.0
2008-12-31 10:57:00,85.465,85.52,85.465,85.5,88000000.0
2008-12-31 10:58:00,85.5,85.51,85.485,85.51,36800000.0
2008-12-31 10:59:00,85.515,85.555,85.51,85.54,72000000.0
2008-12-31 11:00:00,85.545,85.555,85.5,85.54,76800000.0
2008-12-31 11:01:00,85.555,85.555,85.525,85.525,48000000.0
2008-12-31 11:02:00,85.52,85.53,85.515,85.53,12800000.0
2008-12-31 11:03:00,85.5,85.522,85.488,85.522,44800000.0
2008-12-31 11:04:00,85.53,85.53,85.53,85.53,6400000.0
2008-12-31 11:05:00,85.53,85.535,85.47,85.48,67200000.0
2008-12-31 11:06:00,85.475,85.52,85.47,85.475,118000000.0
2008-12-31 11:07:00,85.475,85.49,85.475,85.485,59000000.0
2008-12-31 11:08:00,85.49,85.5,85.455,85.465,110200000.0
2008-12-31 11:09:00,85.465,85.465,85.45,85.46,38400000.0
2008-12-31 11:10:00,85.46,85.46,85.44,85.45,16000000.0
2008-12-31 11:11:00,85.45,85.45,85.42,85.42,49600000.0
2008-12-31 11:12:00,85.42,85.42,85.33,85.38,109800000.0
2008-12-31 11:13:00,85.385,85.385,85.29,85.345,116800000.0
2008-12-31 11:14:00,85.34,85.34,85.315,85.32,30400000.0
2008-12-31 11:15:00,85.31,85.32,85.2,85.235,97600000.0
2008-12-31 11:16:00,85.235,85.29,85.225,85.29,66400000.0
2008-12-31 11:17:00,85.295,85.35,85.285,85.32,116800000.0
2008-12-31 11:18:00,85.325,85.325,85.25,85.27,119000000.0
2008-12-31 11:19:00,85.27,85.335,85.26,85.32,99200000.0
2008-12-31 11:20:00,85.315,85.38,85.3,85.375,78000000.0
2008-12-31 11:21:00,85.38,85.4,85.36,85.39,48200000.0
2008-12-31 11:22:00,85.395,85.405,85.355,85.365,60200000.0
2008-12-31 11:23:00,85.37,85.39,85.365,85.39,25600000.0
2008-12-31 11:24:00,85.39,85.39,85.345,85.37,57600000.0
2008-12-31 11:25:00,85.365,85.385,85.365,85.385,33600000.0
2008-12-31 11:26:00,85.385,85.44,85.385,85.425,76200000.0
2008-12-31 11:27:00,85.425,85.44,85.39,85.42,57000000.0
2008-12-31 11:28:00,85.42,85.435,85.42,85.42,24000000.0
2008-12-31 11:29:00,85.425,85.445,85.425,85.425,30400000.0
2008-12-31 11:30:00,85.41,85.455,85.395,85.455,57200000.0
2008-12-31 11:31:00,85.405,85.405,85.32,85.325,102000000.0
2008-12-31 11:32:00,85.33,85.355,85.32,85.325,89400000.0
2008-12-31 11:33:00,85.325,85.345,85.295,85.33,67000000.0
2008-12-31 11:34:00,85.33,85.36,85.31,85.34,68800000.0
2008-12-31 11:35:00,85.345,85.345,85.32,85.345,15800000.0
2008-12-31 11:36:00,85.36,85.375,85.335,85.36,46400000.0
2008-12-31 11:37:00,85.355,85.405,85.35,85.385,97000000.0
2008-12-31 11:38:00,85.42,85.42,85.38,85.4,30400000.0
2008-12-31 11:39:00,85.395,85.405,85.36,85.365,90600000.0
2008-12-31 11:40:00,85.36,85.375,85.29,85.31,120600000.0
2008-12-31 11:41:00,85.31,85.375,85.31,85.345,102200000.0
2008-12-31 11:42:00,85.34,85.375,85.34,85.37,28400000.0
2008-12-31 11:43:00,85.37,85.37,85.34,85.355,100200000.0
2008-12-31 11:44:00,85.355,85.38,85.35,85.36,41400000.0
2008-12-31 11:45:00,85.365,85.375,85.35,85.35,38400000.0
2008-12-31 11:46:00,85.345,85.36,85.335,85.345,44800000.0
2008-12-31 11:47:00,85.365,85.44,85.365,85.43,81600000.0
2008-12-31 11:48:00,85.44,85.455,85.43,85.45,51000000.0
2008-12-31 11:49:00,85.44,85.455,85.43,85.445,79200000.0
2008-12-31 11:50:00,85.455,85.455,85.42,85.44,60800000.0
2008-12-31 11:51:00,85.44,85.455,85.435,85.455,33600000.0
2008-12-31 11:52:00,85.45,85.45,85.42,85.43,62400000.0
2008-12-31 11:53:00,85.425,85.45,85.425,85.44,62400000.0
2008-12-31 11:54:00,85.44,85.46,85.415,85.415,57200000.0
2008-12-31 11:55:00,85.41,85.435,85.4,85.4,412200000.0
2008-12-31 11:56:00,85.4,85.4,85.35,85.35,232000000.0
2008-12-31 11:57:00,85.35,85.38,85.34,85.35,57200000.0
2008-12-31 11:58:00,85.34,85.355,85.335,85.34,36800000.0
2008-12-31 11:59:00,85.34,85.36,85.34,85.35,54400000.0
2008-12-31 12:00:00,85.345,85.355,85.33,85.345,87800000.0
2008-12-31 12:01:00,85.355,85.38,85.35,85.36,40000000.0
2008-12-31 12:02:00,85.36,85.365,85.33,85.35,63800000.0
2008-12-31 12:03:00,85.35,85.36,85.34,85.345,88000000.0
2008-12-31 12:04:00,85.345,85.35,85.205,85.24,82800000.0
2008-12-31 12:05:00,85.25,85.255,85.235,85.24,41600000.0
2008-12-31 12:06:00,85.245,85.275,85.245,85.255,33600000.0
2008-12-31 12:07:00,85.255,85.295,85.255,85.285,57400000.0
2008-12-31 12:08:00,85.28,85.29,85.28,85.29,3200000.0
2008-12-31 12:09:00,85.295,85.295,85.285,85.285,20800000.0
2008-12-31 12:10:00,85.295,85.305,85.265,85.265,22400000.0
2008-12-31 12:11:00,85.265,85.285,85.255,85.27,48000000.0
2008-12-31 12:12:00,85.27,85.28,85.25,85.275,43000000.0
2008-12-31 12:13:00,85.28,85.29,85.25,85.255,67000000.0
2008-12-31 12:14:00,85.25,85.27,85.23,85.245,57400000.0
2008-12-31 12:15:00,85.25,85.25,85.24,85.24,11200000.0
2008-12-31 12:16:00,85.24,85.24,85.105,85.135,156000000.0
2008-12-31 12:17:00,85.135,85.145,85.075,85.105,94800000.0
2008-12-31 12:18:00,85.105,85.15,85.105,85.11,76600000.0
2008-12-31 12:19:00,85.125,85.15,85.125,85.14,15800000.0
2008-12-31 12:20:00,85.135,85.145,85.12,85.12,33400000.0
2008-12-31 12:21:00,85.135,85.14,85.115,85.125,76000000.0
2008-12-31 12:22:00,85.12,85.135,85.105,85.13,122200000.0
2008-12-31 12:23:00,85.13,85.145,85.1,85.135,71200000.0
2008-12-31 12:24:00,85.135,85.145,85.115,85.115,70400000.0
2008-12-31 12:25:00,85.115,85.125,85.105,85.115,46400000.0
2008-12-31 12:26:00,85.125,85.14,85.115,85.135,78400000.0
2008-12-31 12:27:00,85.135,85.16,85.09,85.155,110400000.0
2008-12-31 12:28:00,85.16,85.16,85.1,85.1,48600000.0
2008-12-31 12:29:00,85.1,85.1,85.1,85.1,20800000.0
2008-12-31 12:30:00,85.1,85.12,85.1,85.12,27000000.0
2008-12-31 12:31:00,85.14,85.14,85.125,85.125,19000000.0
2008-12-31 12:32:00,85.12,85.16,85.115,85.16,65600000.0
2008-12-31 12:33:00,85.16,85.17,85.155,85.165,33600000.0
2008-12-31 12:34:00,85.175,85.195,85.17,85.18,49600000.0
2008-12-31 12:35:00,85.18,85.195,85.085,85.105,63600000.0
2008-12-31 12:36:00,85.105,85.145,85.1,85.145,68600000.0
2008-12-31 12:37:00,85.145,85.15,85.095,85.12,111200000.0
2008-12-31 12:38:00,85.12,85.13,85.095,85.095,63000000.0
2008-12-31 12:39:00,85.105,85.125,85.105,85.11,44400000.0
2008-12-31 12:40:00,85.11,85.16,85.1,85.15,106800000.0
2008-12-31 12:41:00,85.145,85.16,85.09,85.09,70200000.0
2008-12-31 12:42:00,85.09,85.11,85.09,85.1,91200000.0
2008-12-31 12:43:00,85.09,85.105,85.09,85.1,70000000.0
2008-12-31 12:44:00,85.095,85.11,85.09,85.095,34800000.0
2008-12-31 12:45:00,85.09,85.105,85.025,85.03,85200000.0
2008-12-31 12:46:00,85.035,85.04,85.01,85.035,89400000.0
2008-12-31 12:47:00,85.035,85.04,84.99,85.0,83800000.0
2008-12-31 12:48:00,85.0,85.04,84.99,85.03,91000000.0
2008-12-31 12:49:00,85.025,85.025,84.995,84.995,62200000.0
2008-12-31 12:50:00,84.99,85.045,84.985,85.025,74400000.0
2008-12-31 12:51:00,85.02,85.03,84.98,85.005,52000000.0
2008-12-31 12:52:00,84.995,85.03,84.995,85.03,33600000.0
2008-12-31 12:53:00,85.03,85.035,85.01,85.02,59800000.0
2008-12-31 12:54:00,85.015,85.035,85.015,85.03,30200000.0
2008-12-31 12:55:00,85.025,85.03,85.015,85.03,47800000.0
2008-12-31 12:56:00,85.03,85.03,85.03,85.03,6400000.0
2008-12-31 12:57:00,85.03,85.03,85.02,85.025,27200000.0
2008-12-31 12:58:00,85.02,85.04,85.02,85.04,6400000.0
2008-12-31 12:59:00,85.04,85.04,85.01,85.01,20800000.0
2008-12-31 13:00:00,85.01,85.05,85.01,85.05,27200000.0
2008-12-31 13:01:00,85.05,85.05,85.04,85.05,55800000.0
2008-12-31 13:02:00,85.04,85.05,85.04,85.05,89600000.0
2008-12-31 13:03:00,85.05,85.05,85.05,85.05,6400000.0
2008-12-31 13:04:00,85.05,85.08,85.01,85.055,75800000.0
2008-12-31 13:05:00,85.05,85.075,85.05,85.07,41600000.0
2008-12-31 13:06:00,85.07,85.075,85.055,85.065,56000000.0
2008-12-31 13:07:00,85.065,85.095,85.065,85.09,46200000.0
2008-12-31 13:08:00,85.095,85.11,85.065,85.065,84600000.0
2008-12-31 13:09:00,85.08,85.115,85.055,85.11,92800000.0
2008-12-31 13:10:00,85.125,85.125,85.115,85.115,38400000.0
2008-12-31 13:11:00,85.115,85.13,85.115,85.13,64000000.0
2008-12-31 13:12:00,85.125,85.135,85.12,85.125,16000000.0
2008-12-31 13:13:00,85.125,85.125,85.08,85.08,155800000.0
2008-12-31 13:14:00,85.125,85.125,85.025,85.045,176800000.0
2008-12-31 13:15:00,85.055,85.055,84.995,85.045,111000000.0
2008-12-31 13:16:00,85.045,85.06,85.025,85.05,95000000.0
2008-12-31 13:17:00,85.045,85.065,85.04,85.04,86400000.0
2008-12-31 13:18:00,85.04,85.1,85.04,85.06,81400000.0
2008-12-31 13:19:00,85.065,85.085,85.055,85.06,65600000.0
2008-12-31 13:20:00,85.06,85.125,85.045,85.07,90200000.0
2008-12-31 13:21:00,85.11,85.115,85.05,85.11,72200000.0
2008-12-31 13:22:00,85.11,85.155,85.09,85.15,48000000.0
2008-12-31 13:23:00,85.155,85.16,85.07,85.085,71200000.0
2008-12-31 13:24:00,85.09,85.145,85.08,85.08,57000000.0
2008-12-31 13:25:00,85.08,85.095,85.075,85.095,21600000.0
2008-12-31 13:26:00,85.095,85.105,85.095,85.1,6400000.0
2008-12-31 13:27:00,85.09,85.14,85.085,85.13,71600000.0
2008-12-31 13:28:00,85.14,85.14,85.09,85.14,72600000.0
2008-12-31 13:29:00,85.14,85.155,85.095,85.145,83800000.0
2008-12-31 13:30:00,85.16,85.18,85.15,85.17,78400000.0
2008-12-31 13:31:00,85.175,85.175,85.055,85.095,117600000.0
2008-12-31 13:32:00,85.095,85.2,85.09,85.2,101000000.0
2008-12-31 13:33:00,85.225,85.28,85.225,85.28,46400000.0
2008-12-31 13:34:00,85.28,85.31,85.265,85.305,36800000.0
2008-12-31 13:35:00,85.305,85.305,85.25,85.255,44800000.0
2008-12-31 13:36:00,85.255,85.265,85.24,85.24,55600000.0
2008-12-31 13:37:00,85.245,85.265,85.2,85.24,91000000.0
2008-12-31 13:38:00,85.24,85.24,85.125,85.16,71800000.0
2008-12-31 13:39:00,85.16,85.17,85.1,85.11,85200000.0
2008-12-31 13:40:00,85.105,85.16,85.06,85.07,115800000.0
2008-12-31 13:41:00,85.075,85.11,85.075,85.09,63400000.0
2008-12-31 13:42:00,85.085,85.085,85.03,85.085,65000000.0
2008-12-31 13:43:00,85.085,85.085,85.05,85.065,66600000.0
2008-12-31 13:44:00,85.06,85.06,85.015,85.015,57200000.0
2008-12-31 13:45:00,85.01,85.045,85.01,85.01,89200000.0
2008-12-31 13:46:00,85.01,85.01,84.92,84.925,159800000.0
2008-12-31 13:47:00,84.93,84.95,84.92,84.94,79200000.0
2008-12-31 13:48:00,84.95,85.025,84.94,85.015,82000000.0
2008-12-31 13:49:00,85.015,85.04,85.015,85.03,54000000.0
2008-12-31 13:50:00,85.04,85.05,84.93,84.995,109000000.0
2008-12-31 13:51:00,85.01,85.085,85.01,85.035,97200000.0
2008-12-31 13:52:00,85.045,85.05,85.01,85.04,66800000.0
2008-12-31 13:53:00,85.04,85.04,85.02,85.035,19200000.0
2008-12-31 13:54:00,85.035,85.035,84.995,84.995,49600000.0
2008-12-31 13:55:00,85.0,85.025,84.98,85.025,84600000.0
2008-12-31 13:56:00,85.015,85.015,84.97,85.005,300600000.0
2008-12-31 13:57:00,85.01,85.01,84.925,84.96,407600000.0
2008-12-31 13:58:00,84.96,84.995,84.955,84.98,131000000.0
2008-12-31 13:59:00,84.99,85.065,84.975,85.01,158200000.0
2008-12-31 14:00:00,85.01,85.075,84.995,85.075,98800000.0
2008-12-31 14:01:00,85.075,85.095,85.05,85.065,87000000.0
2008-12-31 14:02:00,85.06,85.085,85.04,85.04,35200000.0
2008-12-31 14:03:00,85.075,85.085,85.01,85.025,57600000.0
2008-12-31 14:04:00,85.03,85.09,85.03,85.045,108600000.0
2008-12-31 14:05:00,85.045,85.055,85.035,85.045,101800000.0
2008-12-31 14:06:00,85.04,85.045,84.99,85.03,67000000.0
2008-12-31 14:07:00,85.03,85.035,85.02,85.03,49000000.0
2008-12-31 14:08:00,85.03,85.05,85.01,85.045,36000000.0
2008-12-31 14:09:00,85.05,85.065,85.03,85.065,36600000.0
2008-12-31 14:10:00,85.065,85.07,85.03,85.045,60600000.0
2008-12-31 14:11:00,85.045,85.05,85.02,85.03,42200000.0
2008-12-31 14:12:00,85.03,85.03,85.03,85.03,46800000.0
2008-12-31 14:13:00,85.03,85.03,84.95,84.975,88600000.0
2008-12-31 14:14:00,84.96,85.005,84.945,84.97,58200000.0
2008-12-31 14:15:00,84.95,84.97,84.93,84.94,86800000.0
2008-12-31 14:16:00,84.935,84.965,84.87,84.89,146000000.0
2008-12-31 14:17:00,84.89,84.93,84.84,84.915,145800000.0
2008-12-31 14:18:00,84.925,84.955,84.845,84.915,110200000.0
2008-12-31 14:19:00,84.915,84.96,84.88,84.96,110400000.0
2008-12-31 14:20:00,84.985,85.02,84.89,84.955,121800000.0
2008-12-31 14:21:00,84.96,84.98,84.885,84.93,128000000.0
2008-12-31 14:22:00,84.93,84.94,84.845,84.875,148400000.0
2008-12-31 14:23:00,84.87,84.9,84.865,84.865,46000000.0
2008-12-31 14:24:00,84.865,84.9,84.86,84.9,49600000.0
2008-12-31 14:25:00,84.905,84.92,84.855,84.9,246200000.0
2008-12-31 14:26:00,84.91,84.92,84.87,84.89,95400000.0
2008-12-31 14:27:00,84.885,84.895,84.86,84.885,143200000.0
2008-12-31 14:28:00,84.88,84.89,84.84,84.875,191800000.0
2008-12-31 14:29:00,84.875,84.885,84.85,84.875,194600000.0
2008-12-31 14:30:00,84.88,84.89,84.84,84.89,144400000.0
2008-12-31 14:31:00,84.885,84.905,84.845,84.87,53800000.0
2008-12-31 14:32:00,84.88,84.89,84.84,84.84,95200000.0
2008-12-31 14:33:00,84.87,84.87,84.87,84.87,80000000.0
2008-12-31 14:34:00,84.87,84.875,84.87,84.87,108600000.0
2008-12-31 14:35:00,84.89,84.91,84.87,84.885,122400000.0
2008-12-31 14:36:00,84.88,84.9,84.87,84.87,94200000.0
2008-12-31 14:37:00,84.88,84.88,84.87,84.875,52600000.0
2008-12-31 14:38:00,84.875,84.895,84.875,84.89,50400000.0
2008-12-31 14:39:00,84.885,84.9,84.88,84.895,42600000.0
2008-12-31 14:40:00,84.89,84.895,84.87,84.875,64400000.0
2008-12-31 14:41:00,84.865,84.875,84.865,84.875,51000000.0
2008-12-31 14:42:00,84.88,84.89,84.845,84.85,110000000.0
2008-12-31 14:43:00,84.85,84.89,84.85,84.88,203000000.0
2008-12-31 14:44:00,84.88,84.915,84.88,84.89,51000000.0
2008-12-31 14:45:00,84.89,84.905,84.825,84.85,92800000.0
2008-12-31 14:46:00,84.85,84.865,84.835,84.84,62400000.0
2008-12-31 14:47:00,84.84,84.85,84.835,84.85,45800000.0
2008-12-31 14:48:00,84.85,84.85,84.815,84.815,37800000.0
2008-12-31 14:49:00,84.82,84.83,84.82,84.825,42200000.0
2008-12-31 14:50:00,84.82,84.825,84.77,84.775,44400000.0
2008-12-31 14:51:00,84.78,84.795,84.685,84.685,92600000.0
2008-12-31 14:52:00,84.695,84.7,84.665,84.69,97400000.0
2008-12-31 14:53:00,84.69,84.765,84.69,84.76,119400000.0
2008-12-31 14:54:00,84.76,84.83,84.755,84.83,62400000.0
2008-12-31 14:55:00,84.825,84.825,84.765,84.785,88000000.0
2008-12-31 14:56:00,84.775,84.825,84.765,84.795,60800000.0
2008-12-31 14:57:00,84.81,84.83,84.81,84.825,44800000.0
2008-12-31 14:58:00,84.825,84.825,84.785,84.795,27200000.0
2008-12-31 14:59:00,84.8,84.8,84.775,84.78,36800000.0
2008-12-31 15:00:00,84.79,84.795,84.755,84.77,51200000.0
2008-12-31 15:01:00,84.765,84.795,84.765,84.79,41600000.0
2008-12-31 15:02:00,84.79,84.8,84.79,84.79,41600000.0
2008-12-31 15:03:00,84.79,84.83,84.78,84.83,70400000.0
2008-12-31 15:04:00,84.83,84.83,84.73,84.795,110500000.0
2008-12-31 15:05:00,84.805,84.83,84.79,84.82,68800000.0
2008-12-31 15:06:00,84.82,84.835,84.81,84.835,67200000.0
2008-12-31 15:07:00,84.835,84.845,84.8,84.835,92800000.0
2008-12-31 15:08:00,84.835,84.885,84.81,84.885,104000000.0
2008-12-31 15:09:00,84.885,84.905,84.87,84.9,99400000.0
2008-12-31 15:10:00,84.9,84.905,84.87,84.89,93000000.0
2008-12-31 15:11:00,84.885,84.93,84.885,84.925,69200000.0
2008-12-31 15:12:00,84.925,84.925,84.87,84.87,71400000.0
2008-12-31 15:13:00,84.87,84.91,84.865,84.89,147200000.0
2008-12-31 15:14:00,84.895,84.91,84.86,84.91,170400000.0
2008-12-31 15:15:00,84.915,84.94,84.89,84.905,111800000.0
2008-12-31 15:16:00,84.905,84.925,84.79,84.79,136200000.0
2008-12-31 15:17:00,84.79,84.79,84.675,84.695,153400000.0
2008-12-31 15:18:00,84.695,84.735,84.645,84.675,155800000.0
2008-12-31 15:19:00,84.685,84.76,84.65,84.675,135600000.0
2008-12-31 15:20:00,84.68,84.685,84.625,84.65,140000000.0
2008-12-31 15:21:00,84.65,84.665,84.61,84.66,164800000.0
2008-12-31 15:22:00,84.66,84.67,84.63,84.67,81600000.0
2008-12-31 15:23:00,84.665,84.68,84.645,84.67,83200000.0
2008-12-31 15:24:00,84.66,84.66,84.55,84.55,153600000.0
2008-12-31 15:25:00,84.54,84.55,84.445,84.455,112000000.0
2008-12-31 15:26:00,84.445,84.445,84.23,84.245,97800000.0
2008-12-31 15:27:00,84.245,84.35,84.245,84.31,160600000.0
2008-12-31 15:28:00,84.315,84.38,84.295,84.38,192600000.0
2008-12-31 15:29:00,84.38,84.38,84.31,84.345,72000000.0
2008-12-31 15:30:00,84.34,84.39,84.34,84.365,70400000.0
2008-12-31 15:31:00,84.37,84.385,84.35,84.375,91200000.0
2008-12-31 15:32:00,84.375,84.48,84.36,84.46,153400000.0
2008-12-31 15:33:00,84.465,84.48,84.435,84.46,106800000.0
2008-12-31 15:34:00,84.455,84.47,84.44,84.465,40000000.0
2008-12-31 15:35:00,84.47,84.47,84.42,84.455,180600000.0
2008-12-31 15:36:00,84.45,84.495,84.44,84.47,154400000.0
2008-12-31 15:37:00,84.47,84.48,84.445,84.455,80000000.0
2008-12-31 15:38:00,84.46,84.485,84.44,84.45,74600000.0
2008-12-31 15:39:00,84.455,84.465,84.435,84.455,60600000.0
2008-12-31 15:40:00,84.475,84.51,84.47,84.485,56000000.0
2008-12-31 15:41:00,84.48,84.5,84.47,84.5,43200000.0
2008-12-31 15:42:00,84.505,84.595,84.505,84.585,57600000.0
2008-12-31 15:43:00,84.575,84.585,84.455,84.48,106800000.0
2008-12-31 15:44:00,84.495,84.535,84.495,84.535,64000000.0
2008-12-31 15:45:00,84.54,84.54,84.495,84.525,62400000.0
2008-12-31 15:46:00,84.52,84.525,84.51,84.51,22400000.0
2008-12-31 15:47:00,84.505,84.56,84.505,84.545,40000000.0
2008-12-31 15:48:00,84.56,84.595,84.545,84.585,49600000.0
2008-12-31 15:49:00,84.59,84.605,84.565,84.575,46400000.0
2008-12-31 15:50:00,84.58,84.645,84.575,84.64,57600000.0
2008-12-31 15:51:00,84.645,84.675,84.645,84.66,43200000.0
2008-12-31 15:52:00,84.66,84.66,84.65,84.65,20800000.0
2008-12-31 15:53:00,84.65,84.735,84.65,84.71,83200000.0
2008-12-31 15:54:00,84.705,84.72,84.695,84.705,17600000.0
2008-12-31 15:55:00,84.71,84.71,84.69,84.695,6400000.0
2008-12-31 15:56:00,84.705,84.74,84.69,84.69,67200000.0
2008-12-31 15:57:00,84.695,84.725,84.63,84.64,87200000.0
2008-12-31 15:58:00,84.64,84.65,84.62,84.635,46400000.0
2008-12-31 15:59:00,84.655,84.655,84.605,84.62,41600000.0
2008-12-31 16:00:00,84.635,84.72,84.635,84.7,64000000.0
2008-12-31 16:01:00,84.705,84.705,84.645,84.695,76000000.0
2008-12-31 16:02:00,84.695,84.7,84.64,84.655,49600000.0
2008-12-31 16:03:00,84.65,84.65,84.595,84.6,62400000.0
2008-12-31 16:04:00,84.595,84.61,84.56,84.575,54400000.0
2008-12-31 16:05:00,84.58,84.585,84.565,84.585,52800000.0
2008-12-31 16:06:00,84.595,84.665,84.59,84.655,83200000.0
2008-12-31 16:07:00,84.66,84.76,84.66,84.73,56000000.0
2008-12-31 16:08:00,84.735,84.76,84.7,84.745,64000000.0
2008-12-31 16:09:00,84.755,84.815,84.73,84.815,32000000.0
2008-12-31 16:10:00,84.825,85.01,84.815,85.01,99200000.0
2008-12-31 16:11:00,85.02,85.025,84.92,84.96,116400000.0
2008-12-31 16:12:00,84.95,84.99,84.91,84.98,58000000.0
2008-12-31 16:13:00,84.985,85.0,84.915,84.925,68200000.0
2008-12-31 16:14:00,84.93,85.005,84.93,84.975,83000000.0
2008-12-31 16:15:00,84.975,84.975,84.845,84.87,136800000.0
2008-12-31 16:16:00,84.855,84.875,84.8,84.86,102400000.0
2008-12-31 16:17:00,84.865,84.895,84.84,84.875,68000000.0
2008-12-31 16:18:00,84.88,84.98,84.86,84.95,98400000.0
2008-12-31 16:19:00,84.945,85.015,84.94,85.005,102800000.0
2008-12-31 16:20:00,85.015,85.055,85.0,85.04,102400000.0
2008-12-31 16:21:00,85.045,85.05,84.925,84.95,85600000.0
2008-12-31 16:22:00,84.935,85.04,84.915,84.995,60000000.0
2008-12-31 16:23:00,84.995,85.005,84.96,84.96,104000000.0
2008-12-31 16:24:00,84.96,84.99,84.96,84.975,62400000.0
2008-12-31 16:25:00,84.98,84.98,84.95,84.96,50000000.0
2008-12-31 16:26:00,84.95,84.96,84.92,84.96,37200000.0
2008-12-31 16:27:00,84.95,84.96,84.815,84.85,102800000.0
2008-12-31 16:28:00,84.865,84.9,84.845,84.885,53600000.0
2008-12-31 16:29:00,84.895,84.895,84.885,84.895,19200000.0
2008-12-31 16:30:00,84.895,84.94,84.895,84.9,52800000.0
2008-12-31 16:31:00,84.9,84.94,84.9,84.935,46400000.0
2008-12-31 16:32:00,84.935,84.965,84.935,84.96,84800000.0
2008-12-31 16:33:00,84.95,85.07,84.93,85.065,83200000.0
2008-12-31 16:34:00,85.07,85.09,85.035,85.08,44600000.0
2008-12-31 16:35:00,85.075,85.1,85.075,85.085,32000000.0
2008-12-31 16:36:00,85.095,85.185,85.08,85.15,92800000.0
2008-12-31 16:37:00,85.14,85.15,85.09,85.105,119200000.0
2008-12-31 16:38:00,85.1,85.105,85.02,85.045,72400000.0
2008-12-31 16:39:00,85.05,85.11,85.05,85.11,33600000.0
2008-12-31 16:40:00,85.11,85.12,84.975,84.995,72000000.0
2008-12-31 16:41:00,84.995,85.0,84.95,84.965,43200000.0
2008-12-31 16:42:00,84.96,84.965,84.895,84.93,75600000.0
2008-12-31 16:43:00,84.93,84.965,84.88,84.93,66000000.0
2008-12-31 16:44:00,84.935,84.935,84.875,84.915,62400000.0
2008-12-31 16:45:00,84.92,84.945,84.89,84.895,46000000.0
2008-12-31 16:46:00,84.905,84.905,84.8,84.83,49600000.0
2008-12-31 16:47:00,84.83,84.88,84.83,84.88,44800000.0
2008-12-31 16:48:00,84.835,84.855,84.835,84.835,24400000.0
2008-12-31 16:49:00,84.835,84.915,84.835,84.905,41600000.0
2008-12-31 16:50:00,84.905,84.98,84.86,84.975,108600000.0
2008-12-31 16:51:00,84.985,85.045,84.985,85.045,65600000.0
2008-12-31 16:52:00,85.045,85.075,85.015,85.055,92000000.0
2008-12-31 16:53:00,85.055,85.065,85.03,85.055,78000000.0
2008-12-31 16:54:00,85.05,85.07,85.04,85.045,65600000.0
2008-12-31 16:55:00,85.045,85.065,85.04,85.05,41200000.0
2008-12-31 16:56:00,85.05,85.125,85.04,85.12,103000000.0
2008-12-31 16:57:00,85.125,85.24,85.115,85.24,88000000.0
2008-12-31 16:58:00,85.255,85.255,85.185,85.2,76400000.0
2008-12-31 16:59:00,85.2,85.23,85.125,85.175,87600000.0
2008-12-31 17:00:00,85.185,85.225,85.155,85.175,68800000.0
2008-12-31 17:01:00,85.175,85.23,85.13,85.145,86000000.0
2008-12-31 17:02:00,85.155,85.185,85.145,85.185,62800000.0
2008-12-31 17:03:00,85.175,85.215,85.16,85.17,48800000.0
2008-12-31 17:04:00,85.17,85.19,85.145,85.18,38400000.0
2008-12-31 17:05:00,85.19,85.195,85.15,85.16,60400000.0
2008-12-31 17:06:00,85.165,85.21,85.16,85.17,72000000.0
2008-12-31 17:07:00,85.17,85.185,85.085,85.085,122000000.0
2008-12-31 17:08:00,85.09,85.11,85.075,85.085,72000000.0
2008-12-31 17:09:00,85.09,85.13,85.09,85.105,48000000.0
2008-12-31 17:10:00,85.115,85.14,85.105,85.105,18400000.0
2008-12-31 17:11:00,85.14,85.14,85.09,85.14,93600000.0
2008-12-31 17:12:00,85.09,85.12,85.075,85.11,49000000.0
2008-12-31 17:13:00,85.115,85.12,85.08,85.09,72000000.0
2008-12-31 17:14:00,85.09,85.1,85.08,85.09,28800000.0
2008-12-31 17:15:00,85.08,85.08,84.97,84.985,105600000.0
2008-12-31 17:16:00,84.99,85.03,84.96,84.965,85600000.0
2008-12-31 17:17:00,84.955,84.98,84.94,84.94,41600000.0
2008-12-31 17:18:00,84.94,84.975,84.915,84.97,75200000.0
2008-12-31 17:19:00,84.98,85.045,84.97,85.035,86400000.0
2008-12-31 17:20:00,85.035,85.075,85.035,85.075,54400000.0
2008-12-31 17:21:00,85.07,85.16,85.07,85.115,84800000.0
2008-12-31 17:22:00,85.11,85.225,85.11,85.11,77700000.0
2008-12-31 17:23:00,85.12,85.165,85.105,85.135,44800000.0
2008-12-31 17:24:00,85.13,85.235,85.11,85.22,117600000.0
2008-12-31 17:25:00,85.24,85.275,85.19,85.275,102000000.0
2008-12-31 17:26:00,85.275,85.275,85.19,85.205,105800000.0
2008-12-31 17:27:00,85.19,85.195,85.175,85.195,28800000.0
2008-12-31 17:28:00,85.2,85.22,85.195,85.205,54400000.0
2008-12-31 17:29:00,85.215,85.255,85.175,85.185,85200000.0
2008-12-31 17:30:00,85.185,85.22,85.11,85.12,75200000.0
2008-12-31 17:31:00,85.125,85.13,85.02,85.085,69600000.0
2008-12-31 17:32:00,85.105,85.17,85.075,85.155,79600000.0
2008-12-31 17:33:00,85.17,85.225,85.145,85.21,91200000.0
2008-12-31 17:34:00,85.21,85.25,85.17,85.175,54400000.0
2008-12-31 17:35:00,85.14,85.145,85.105,85.12,59600000.0
2008-12-31 17:36:00,85.12,85.12,85.09,85.1,24800000.0
2008-12-31 17:37:00,85.105,85.125,85.105,85.12,32400000.0
2008-12-31 17:38:00,85.13,85.22,85.1,85.22,98800000.0
2008-12-31 17:39:00,85.215,85.25,85.19,85.22,49200000.0
2008-12-31 17:40:00,85.23,85.25,85.19,85.245,60800000.0
2008-12-31 17:41:00,85.24,85.245,85.2,85.215,101200000.0
2008-12-31 17:42:00,85.22,85.25,85.205,85.245,56000000.0
2008-12-31 17:43:00,85.225,85.24,85.2,85.205,76600000.0
2008-12-31 17:44:00,85.205,85.225,85.2,85.225,50400000.0
2008-12-31 17:45:00,85.23,85.255,85.16,85.165,87200000.0
2008-12-31 17:46:00,85.165,85.175,85.13,85.175,85000000.0
2008-12-31 17:47:00,85.175,85.275,85.155,85.275,92600000.0
2008-12-31 17:48:00,85.285,85.315,85.21,85.265,151200000.0
2008-12-31 17:49:00,85.27,85.285,85.14,85.145,126800000.0
2008-12-31 17:50:00,85.15,85.16,85.05,85.065,85400000.0
2008-12-31 17:51:00,85.095,85.16,85.075,85.14,69800000.0
2008-12-31 17:52:00,85.145,85.165,85.095,85.15,118400000.0
2008-12-31 17:53:00,85.145,85.17,85.135,85.15,63000000.0
2008-12-31 17:54:00,85.17,85.19,85.14,85.17,50800000.0
2008-12-31 17:55:00,85.17,85.17,85.075,85.105,120600000.0
2008-12-31 17:56:00,85.085,85.19,85.02,85.15,157400000.0
2008-12-31 17:57:00,85.145,85.24,85.145,85.215,93800000.0
2008-12-31 17:58:00,85.225,85.235,85.065,85.145,133800000.0
2008-12-31 17:59:00,85.145,85.22,85.08,85.08,116400000.0
2008-12-31 18:00:00,85.09,85.33,85.075,85.225,174400000.0
2008-12-31 18:01:00,85.165,85.25,85.14,85.19,192800000.0
2008-12-31 18:02:00,85.2,85.255,85.185,85.245,168800000.0
2008-12-31 18:03:00,85.25,85.36,85.245,85.36,113600000.0
2008-12-31 18:04:00,85.355,85.455,85.345,85.4,87800000.0
2008-12-31 18:05:00,85.405,85.445,85.385,85.43,89600000.0
2008-12-31 18:06:00,85.425,85.45,85.415,85.425,67200000.0
2008-12-31 18:07:00,85.425,85.435,85.335,85.395,73200000.0
2008-12-31 18:08:00,85.4,85.425,85.375,85.375,32000000.0
2008-12-31 18:09:00,85.37,85.37,85.285,85.31,98000000.0
2008-12-31 18:10:00,85.31,85.355,85.305,85.32,49000000.0
2008-12-31 18:11:00,85.315,85.335,85.29,85.29,76400000.0
2008-12-31 18:12:00,85.29,85.3,85.205,85.295,77000000.0
2008-12-31 18:13:00,85.285,85.285,85.22,85.245,67600000.0
2008-12-31 18:14:00,85.245,85.315,85.215,85.28,104400000.0
2008-12-31 18:15:00,85.285,85.285,85.26,85.26,38000000.0
2008-12-31 18:16:00,85.265,85.29,85.25,85.255,50800000.0
2008-12-31 18:17:00,85.25,85.33,85.23,85.305,62000000.0
2008-12-31 18:18:00,85.31,85.41,85.245,85.385,82800000.0
2008-12-31 18:19:00,85.385,85.44,85.27,85.295,83200000.0
2008-12-31 18:20:00,85.305,85.305,85.16,85.2,116000000.0
2008-12-31 18:21:00,85.205,85.205,85.18,85.19,25600000.0
2008-12-31 18:22:00,85.185,85.285,85.185,85.285,50400000.0
2008-12-31 18:23:00,85.3,85.335,85.285,85.295,74800000.0
2008-12-31 18:24:00,85.295,85.34,85.285,85.3,110000000.0
2008-12-31 18:25:00,85.295,85.32,85.235,85.235,94200000.0
2008-12-31 18:26:00,85.24,85.275,85.225,85.275,57600000.0
2008-12-31 18:27:00,85.285,85.285,85.25,85.25,38400000.0
2008-12-31 18:28:00,85.25,85.25,85.14,85.205,143200000.0
2008-12-31 18:29:00,85.21,85.225,85.175,85.185,80400000.0
2008-12-31 18:30:00,85.18,85.3,85.165,85.24,72000000.0
2008-12-31 18:31:00,85.25,85.26,85.175,85.225,74800000.0
2008-12-31 18:32:00,85.23,85.23,85.12,85.125,80000000.0
2008-12-31 18:33:00,85.125,85.17,85.115,85.17,75200000.0
2008-12-31 18:34:00,85.175,85.18,85.085,85.09,49600000.0
2008-12-31 18:35:00,85.085,85.085,85.045,85.07,27200000.0
2008-12-31 18:36:00,85.075,85.135,85.07,85.12,83600000.0
2008-12-31 18:37:00,85.115,85.12,85.09,85.11,48400000.0
2008-12-31 18:38:00,85.105,85.145,85.105,85.135,57200000.0
2008-12-31 18:39:00,85.135,85.14,85.095,85.105,70400000.0
2008-12-31 18:40:00,85.115,85.145,85.09,85.135,40000000.0
2008-12-31 18:41:00,85.145,85.16,85.105,85.12,33600000.0
2008-12-31 18:42:00,85.11,85.11,85.08,85.09,36800000.0
2008-12-31 18:43:00,85.09,85.1,85.075,85.1,30400000.0
2008-12-31 18:44:00,85.11,85.16,85.11,85.135,59200000.0
2008-12-31 18:45:00,85.13,85.17,85.12,85.17,41600000.0
2008-12-31 18:46:00,85.165,85.205,85.15,85.195,54000000.0
2008-12-31 18:47:00,85.18,85.225,85.1,85.125,77200000.0
2008-12-31 18:48:00,85.14,85.16,84.995,84.995,48400000.0
2008-12-31 18:49:00,84.995,85.085,84.995,85.06,46000000.0
2008-12-31 18:50:00,85.06,85.09,85.045,85.07,67200000.0
2008-12-31 18:51:00,85.075,85.09,85.025,85.025,25600000.0
2008-12-31 18:52:00,85.035,85.06,85.01,85.02,35200000.0
2008-12-31 18:53:00,85.025,85.025,84.965,84.99,43400000.0
2008-12-31 18:54:00,85.0,85.005,84.995,85.0,20800000.0
2008-12-31 18:55:00,84.995,85.005,84.945,84.98,27200000.0
2008-12-31 18:56:00,84.99,85.005,84.98,85.0,38800000.0
2008-12-31 18:57:00,84.995,85.04,84.995,85.02,37600000.0
2008-12-31 18:58:00,85.015,85.03,84.99,85.0,44800000.0
2008-12-31 18:59:00,85.0,85.035,84.99,85.03,36800000.0
2008-12-31 19:00:00,85.04,85.07,85.005,85.025,42800000.0
2008-12-31 19:01:00,85.04,85.045,84.99,85.01,40400000.0
2008-12-31 19:02:00,85.025,85.055,85.005,85.02,34000000.0
2008-12-31 19:03:00,85.03,85.095,85.03,85.095,39400000.0
2008-12-31 19:04:00,85.09,85.09,85.025,85.04,48000000.0
2008-12-31 19:05:00,85.025,85.04,85.015,85.025,44800000.0
2008-12-31 19:06:00,85.025,85.03,85.0,85.015,21600000.0
2008-12-31 19:07:00,85.02,85.02,84.995,85.02,16800000.0
2008-12-31 19:08:00,85.001,85.001,84.981,84.99,17600000.0
2008-12-31 19:09:00,85.03,85.03,85.03,85.03,1600000.0
2008-12-31 19:10:00,84.986,84.998,84.98,84.996,54800000.0
2008-12-31 19:11:00,84.981,85.006,84.979,84.986,115600000.0
2008-12-31 19:12:00,85.025,85.025,85.025,85.025,1600000.0
2008-12-31 19:13:00,85.03,85.03,85.025,85.025,8000000.0
2008-12-31 19:14:00,85.03,85.045,85.0,85.025,33200000.0
2008-12-31 19:15:00,84.99,85.005,84.86,84.88,48200000.0
2008-12-31 19:16:00,84.9,84.945,84.865,84.9,27400000.0
2008-12-31 19:17:00,84.905,84.98,84.905,84.965,68800000.0
2008-12-31 19:18:00,84.96,84.98,84.805,84.83,38000000.0
2008-12-31 19:19:00,84.825,84.84,84.81,84.83,22800000.0
2008-12-31 19:20:00,84.83,84.85,84.83,84.845,60000000.0
2008-12-31 19:21:00,84.845,84.855,84.82,84.83,69600000.0
2008-12-31 19:22:00,84.835,84.84,84.79,84.825,54400000.0
2008-12-31 19:23:00,84.83,84.835,84.825,84.825,8000000.0
2008-12-31 19:24:00,84.835,84.835,84.815,84.82,7200000.0
2008-12-31 19:25:00,84.82,84.82,84.795,84.81,30000000.0
2008-12-31 19:26:00,84.815,84.82,84.815,84.82,6400000.0
2008-12-31 19:27:00,84.81,84.815,84.805,84.815,8000000.0
2008-12-31 19:28:00,84.81,84.82,84.805,84.81,129600000.0
2008-12-31 19:29:00,84.81,84.84,84.81,84.83,17600000.0
2008-12-31 19:30:00,84.825,84.825,84.715,84.75,64000000.0
2008-12-31 19:31:00,84.73,84.805,84.73,84.785,57600000.0
2008-12-31 19:32:00,84.82,84.87,84.81,84.855,63600000.0
2008-12-31 19:33:00,84.87,84.97,84.845,84.97,64200000.0
2008-12-31 19:34:00,84.975,84.995,84.905,84.95,74200000.0
2008-12-31 19:35:00,84.965,84.965,84.915,84.955,33600000.0
2008-12-31 19:36:00,84.96,84.98,84.9,84.905,68800000.0
2008-12-31 19:37:00,84.895,84.95,84.895,84.94,42400000.0
2008-12-31 19:38:00,84.935,84.94,84.925,84.935,30400000.0
2008-12-31 19:39:00,84.92,84.94,84.915,84.925,35200000.0
2008-12-31 19:40:00,84.915,84.925,84.845,84.855,64200000.0
2008-12-31 19:41:00,84.86,84.86,84.85,84.85,50800000.0
2008-12-31 19:42:00,84.855,84.985,84.845,84.925,78400000.0
2008-12-31 19:43:00,84.925,84.935,84.91,84.925,24000000.0
2008-12-31 19:44:00,84.925,84.96,84.895,84.94,53600000.0
2008-12-31 19:45:00,84.94,84.955,84.935,84.935,34000000.0
2008-12-31 19:46:00,84.94,84.955,84.935,84.95,24000000.0
2008-12-31 19:47:00,84.94,84.95,84.885,84.9,38000000.0
2008-12-31 19:48:00,84.9,84.9,84.88,84.89,61200000.0
2008-12-31 19:49:00,84.885,84.91,84.88,84.88,96800000.0
2008-12-31 19:50:00,84.885,84.92,84.865,84.88,37200000.0
2008-12-31 19:51:00,84.88,84.9,84.84,84.88,35600000.0
2008-12-31 19:52:00,84.88,84.91,84.88,84.91,31200000.0
2008-12-31 19:53:00,84.915,84.92,84.865,84.88,51600000.0
2008-12-31 19:54:00,84.88,84.89,84.86,84.875,49600000.0
2008-12-31 19:55:00,84.89,84.915,84.87,84.87,57600000.0
2008-12-31 19:56:00,84.875,84.875,84.855,84.865,43200000.0
2008-12-31 19:57:00,84.855,84.935,84.855,84.935,52800000.0
2008-12-31 19:58:00,84.945,84.945,84.9,84.9,19200000.0
2008-12-31 19:59:00,84.905,84.925,84.865,84.9,112000000.0
2008-12-31 20:00:00,84.895,84.95,84.895,84.95,39000000.0
2008-12-31 20:01:00,84.95,84.965,84.95,84.965,17600000.0
2008-12-31 20:02:00,84.96,84.985,84.925,84.93,41200000.0
2008-12-31 20:03:00,84.93,84.94,84.89,84.89,59600000.0
2008-12-31 20:04:00,84.89,84.89,84.89,84.89,25600000.0
2008-12-31 20:05:00,84.89,84.89,84.83,84.835,28800000.0
2008-12-31 20:06:00,84.835,84.88,84.82,84.88,35200000.0
2008-12-31 20:07:00,84.86,84.9,84.84,84.86,81600000.0
2008-12-31 20:08:00,84.86,84.865,84.835,84.85,44400000.0
2008-12-31 20:09:00,84.86,84.87,84.825,84.835,28800000.0
2008-12-31 20:10:00,84.83,84.83,84.825,84.83,3600000.0
2008-12-31 20:11:00,84.85,84.915,84.85,84.87,24000000.0
2008-12-31 20:12:00,84.87,84.87,84.87,84.87,19000000.0
2008-12-31 20:13:00,84.87,84.87,84.79,84.87,20200000.0
2008-12-31 20:14:00,84.87,84.87,84.79,84.87,12000000.0
2008-12-31 20:15:00,84.87,84.87,84.87,84.87,2000000.0
2008-12-31 20:16:00,84.87,84.87,84.79,84.795,16600000.0
2008-12-31 20:17:00,84.764,84.783,84.764,84.767,14400000.0
2008-12-31 20:18:00,84.795,84.805,84.79,84.805,16000000.0
2008-12-31 20:19:00,84.8,84.825,84.8,84.825,12800000.0
2008-12-31 20:20:00,84.805,84.825,84.8,84.805,19200000.0
2008-12-31 20:21:00,84.8,84.815,84.79,84.805,28800000.0
2008-12-31 20:22:00,84.815,84.825,84.795,84.81,27200000.0
2008-12-31 20:23:00,84.815,84.835,84.81,84.835,14400000.0
2008-12-31 20:24:00,84.82,84.845,84.82,84.845,17600000.0
2008-12-31 20:25:00,84.835,84.88,84.805,84.88,24400000.0
2008-12-31 20:26:00,84.88,84.915,84.88,84.895,15400000.0
2008-12-31 20:27:00,84.895,84.9,84.89,84.9,22400000.0
2008-12-31 20:28:00,84.9,84.9,84.83,84.87,77200000.0
2008-12-31 20:29:00,84.88,84.89,84.845,84.85,60800000.0
2008-12-31 20:30:00,84.855,84.885,84.85,84.885,24000000.0
2008-12-31 20:31:00,84.89,84.895,84.865,84.895,47600000.0
2008-12-31 20:32:00,84.895,84.98,84.86,84.975,83200000.0
2008-12-31 20:33:00,84.975,84.975,84.95,84.95,27600000.0
2008-12-31 20:34:00,84.95,84.95,84.905,84.91,46800000.0
2008-12-31 20:35:00,84.91,84.935,84.865,84.915,110800000.0
2008-12-31 20:36:00,84.915,84.925,84.895,84.895,80000000.0
2008-12-31 20:37:00,84.895,84.95,84.89,84.95,120000000.0
2008-12-31 20:38:00,84.95,84.95,84.94,84.945,80000000.0
2008-12-31 20:39:00,84.95,84.96,84.945,84.95,44800000.0
2008-12-31 20:40:00,84.95,84.975,84.9,84.945,48200000.0
2008-12-31 20:41:00,84.945,84.95,84.935,84.935,9600000.0
2008-12-31 20:42:00,84.93,84.93,84.89,84.89,9600000.0
2008-12-31 20:43:00,84.895,84.91,84.89,84.91,19600000.0
2008-12-31 20:44:00,84.91,84.925,84.91,84.92,16000000.0
2008-12-31 20:45:00,84.92,84.925,84.92,84.925,41600000.0
2008-12-31 20:46:00,84.925,84.93,84.92,84.92,9600000.0
2008-12-31 20:47:00,84.915,84.92,84.91,84.92,9600000.0
2008-12-31 20:48:00,84.915,84.92,84.915,84.92,86400000.0
2008-12-31 20:49:00,84.92,84.925,84.91,84.91,80000000.0
2008-12-31 20:50:00,84.915,84.915,84.775,84.805,89200000.0
2008-12-31 20:51:00,84.805,84.815,84.755,84.815,84200000.0
2008-12-31 20:52:00,84.815,84.825,84.76,84.76,28400000.0
2008-12-31 20:53:00,84.76,84.77,84.76,84.765,18000000.0
2008-12-31 20:54:00,84.765,84.77,84.76,84.77,19200000.0
2008-12-31 20:55:00,84.76,84.765,84.755,84.765,15600000.0
2008-12-31 20:56:00,84.77,84.81,84.76,84.77,13200000.0
2008-12-31 20:57:00,84.765,84.785,84.765,84.775,15600000.0
2008-12-31 20:58:00,84.775,84.78,84.765,84.775,18000000.0
2008-12-31 20:59:00,84.78,84.805,84.76,84.79,32800000.0
2008-12-31 21:00:00,84.79,84.82,84.765,84.82,71600000.0
2008-12-31 21:01:00,84.83,84.83,84.805,84.82,33200000.0
2008-12-31 21:02:00,84.835,84.845,84.78,84.81,52400000.0
2008-12-31 21:03:00,84.8,84.805,84.76,84.795,37600000.0
2008-12-31 21:04:00,84.795,84.825,84.785,84.815,14400000.0
2008-12-31 21:05:00,84.81,84.82,84.795,84.82,14400000.0
2008-12-31 21:06:00,84.825,84.895,84.805,84.86,77600000.0
2008-12-31 21:07:00,84.86,84.9,84.855,84.895,61600000.0
2008-12-31 21:08:00,84.88,84.955,84.88,84.91,102400000.0
2008-12-31 21:09:00,84.905,84.955,84.86,84.955,82800000.0
2008-12-31 21:10:00,84.955,84.975,84.925,84.925,81600000.0
2008-12-31 21:11:00,84.915,84.97,84.915,84.93,73600000.0
2008-12-31 21:12:00,84.925,84.965,84.915,84.95,56000000.0
2008-12-31 21:13:00,84.96,84.965,84.935,84.945,70400000.0
2008-12-31 21:14:00,84.955,84.955,84.89,84.89,100800000.0
2008-12-31 21:15:00,84.89,84.91,84.79,84.815,94400000.0
2008-12-31 21:16:00,84.825,84.855,84.825,84.83,17400000.0
2008-12-31 21:17:00,84.83,84.84,84.825,84.84,11200000.0
2008-12-31 21:18:00,84.835,84.86,84.835,84.85,45800000.0
2008-12-31 21:19:00,84.85,84.85,84.84,84.845,16000000.0
2008-12-31 21:20:00,84.84,84.855,84.84,84.84,40000000.0
2008-12-31 21:21:00,84.85,84.865,84.845,84.855,96400000.0
2008-12-31 21:22:00,84.855,84.89,84.825,84.835,68200000.0
2008-12-31 21:23:00,84.835,84.845,84.71,84.83,85600000.0
2008-12-31 21:24:00,84.83,84.83,84.705,84.83,80000000.0
2008-12-31 21:25:00,84.83,84.845,84.83,84.84,23200000.0
2008-12-31 21:26:00,84.845,84.845,84.84,84.84,4800000.0
2008-12-31 21:27:00,84.84,84.845,84.83,84.835,8800000.0
2008-12-31 21:28:00,84.835,84.84,84.83,84.83,17600000.0
2008-12-31 21:29:00,84.83,84.83,84.83,84.83,6400000.0
2008-12-31 21:30:00,84.83,84.83,84.83,84.83,52800000.0
2008-12-31 21:31:00,84.778,84.813,84.778,84.813,22400000.0
2008-12-31 21:32:00,84.83,84.83,84.83,84.83,22400000.0
2008-12-31 21:33:00,84.83,84.83,84.83,84.83,121600000.0
2008-12-31 21:34:00,84.83,84.83,84.82,84.82,178400000.0
2008-12-31 21:35:00,84.83,84.83,84.82,84.82,4000000.0
2008-12-31 21:36:00,84.82,84.83,84.82,84.83,19200000.0
2008-12-31 21:37:00,84.83,84.83,84.83,84.83,94400000.0
2008-12-31 21:38:00,84.83,84.83,84.82,84.83,36800000.0
2008-12-31 21:39:00,84.83,84.83,84.82,84.83,25600000.0
2008-12-31 21:40:00,84.83,84.83,84.83,84.83,33600000.0
2008-12-31 21:41:00,84.83,84.83,84.83,84.83,4800000.0
2008-12-31 21:42:00,84.83,84.83,84.73,84.815,26000000.0
2008-12-31 21:43:00,84.83,84.83,84.82,84.83,82400000.0
2008-12-31 21:44:00,84.83,84.84,84.83,84.83,36800000.0
2008-12-31 21:45:00,84.83,84.83,84.83,84.83,6400000.0
2008-12-31 21:46:00,84.83,84.855,84.83,84.84,41600000.0
2008-12-31 21:47:00,84.85,84.85,84.83,84.835,54400000.0
2008-12-31 21:48:00,84.835,84.84,84.83,84.83,17600000.0
2008-12-31 21:49:00,84.835,84.835,84.83,84.83,4800000.0
2008-12-31 21:50:00,84.83,84.83,84.83,84.83,20800000.0
2008-12-31 21:51:00,84.83,84.88,84.83,84.88,35200000.0
2008-12-31 21:52:00,84.865,84.87,84.82,84.83,50600000.0
2008-12-31 21:53:00,84.83,84.83,84.83,84.83,19200000.0
2008-12-31 21:54:00,84.83,84.83,84.83,84.83,17600000.0
2008-12-31 21:55:00,84.83,84.83,84.83,84.83,14400000.0
2008-12-31 21:56:00,84.83,84.83,84.83,84.83,4800000.0
2008-12-31 21:57:00,84.83,84.83,84.83,84.83,25600000.0
2008-12-31 21:58:00,84.83,84.83,84.755,84.8,17600000.0
2008-12-31 21:59:00,84.81,84.83,84.7,84.83,88800000.0
2008-12-31 22:00:00,84.769,84.769,84.654,84.717,14000000.0
2008-12-31 22:01:00,84.725,84.725,84.654,84.654,13200000.0
2008-12-31 22:02:00,84.709,84.757,84.629,84.729,11200000.0
2008-12-31 22:03:00,84.74,84.776,84.684,84.723,12200000.0
2008-12-31 22:04:00,84.785,84.816,84.675,84.802,20000000.0
2008-12-31 22:05:00,84.802,84.84,84.783,84.817,47800000.0
2008-12-31 22:06:00,84.811,84.834,84.805,84.834,85600000.0
2008-12-31 22:07:00,84.824,84.859,84.77,84.82,16800000.0
2008-12-31 22:08:00,84.829,84.838,84.821,84.824,13600000.0
2008-12-31 22:09:00,84.843,84.843,84.795,84.813,33800000.0
2008-12-31 22:10:00,84.784,84.816,84.76,84.776,30500000.0
2008-12-31 22:11:00,84.758,84.769,84.728,84.741,40800000.0
2008-12-31 22:12:00,84.745,84.805,84.744,84.767,61100000.0
2008-12-31 22:13:00,84.784,84.808,84.759,84.8,63000000.0
2008-12-31 22:14:00,84.787,84.817,84.775,84.817,22200000.0
2008-12-31 22:15:00,84.827,84.834,84.825,84.825,18400000.0
2008-12-31 22:16:00,84.802,84.83,84.802,84.804,29200000.0
2008-12-31 22:17:00,84.82,84.869,84.82,84.832,39000000.0
2008-12-31 22:18:00,84.841,84.841,84.813,84.824,10200000.0
2008-12-31 22:19:00,84.825,84.852,84.825,84.85,19400000.0
2008-12-31 22:20:00,84.81,84.835,84.81,84.813,17000000.0
2008-12-31 22:21:00,84.86,84.908,84.837,84.855,59600000.0
2008-12-31 22:22:00,84.853,84.874,84.853,84.874,55000000.0
2008-12-31 22:23:00,84.847,84.881,84.847,84.864,46000000.0
2008-12-31 22:24:00,84.881,84.897,84.881,84.884,7800000.0
2008-12-31 22:25:00,84.911,84.928,84.818,84.928,36000000.0
2008-12-31 22:26:00,84.89,84.941,84.89,84.928,24600000.0
2008-12-31 22:27:00,84.932,84.932,84.891,84.891,28800000.0
2008-12-31 22:28:00,84.887,84.917,84.887,84.917,41400000.0
2008-12-31 22:29:00,84.916,84.931,84.911,84.928,22600000.0
2008-12-31 22:30:00,84.907,84.929,84.898,84.904,23600000.0
2008-12-31 22:31:00,84.924,84.924,84.898,84.898,17000000.0
2008-12-31 22:32:00,84.923,84.951,84.923,84.951,16200000.0
2008-12-31 22:33:00,84.924,84.961,84.924,84.947,56500000.0
2008-12-31 22:34:00,84.956,84.977,84.944,84.965,28200000.0
2008-12-31 22:35:00,84.925,85.008,84.925,85.008,11400000.0
2008-12-31 22:36:00,84.985,84.985,84.888,84.914,17200000.0
2008-12-31 22:37:00,84.876,84.91,84.876,84.91,15100000.0
2008-12-31 22:38:00,84.888,84.888,84.855,84.872,18400000.0
2008-12-31 22:39:00,84.854,84.885,84.845,84.865,22200000.0
2008-12-31 22:40:00,84.891,84.904,84.878,84.878,8200000.0
2008-12-31 22:41:00,84.865,84.871,84.857,84.857,22600000.0
2008-12-31 22:42:00,84.896,84.896,84.855,84.877,67000000.0
2008-12-31 22:43:00,84.908,84.981,84.908,84.981,61800000.0
2008-12-31 22:44:00,85.021,85.111,84.983,85.111,75000000.0
2008-12-31 22:45:00,85.12,85.125,85.054,85.078,49800000.0
2008-12-31 22:46:00,85.11,85.131,85.013,85.038,32000000.0
2008-12-31 22:47:00,85.093,85.093,84.969,84.969,93000000.0
2008-12-31 22:48:00,84.977,85.006,84.973,84.99,88400000.0
2008-12-31 22:49:00,84.968,85.003,84.968,84.977,72800000.0
2008-12-31 22:50:00,84.982,84.996,84.976,84.99,17200000.0
2008-12-31 22:51:00,85.002,85.011,84.999,84.999,29800000.0
2008-12-31 22:52:00,84.995,85.007,84.99,85.007,59800000.0
2008-12-31 22:53:00,84.994,85.011,84.976,85.008,21000000.0
2008-12-31 22:54:00,85.023,85.043,84.889,84.889,12600000.0
2008-12-31 22:55:00,84.964,84.99,84.95,84.99,13600000.0
2008-12-31 22:56:00,84.993,84.993,84.938,84.975,33800000.0
2008-12-31 22:57:00,84.97,84.973,84.962,84.973,11800000.0
2008-12-31 22:58:00,84.944,84.983,84.899,84.952,14000000.0
2008-12-31 22:59:00,84.943,84.981,84.93,84.935,13800000.0
2008-12-31 23:00:00,84.919,84.968,84.919,84.968,16600000.0
2008-12-31 23:01:00,84.95,84.991,84.95,84.984,34400000.0
2008-12-31 23:02:00,84.99,85.036,84.99,85.021,23400000.0
2008-12-31 23:03:00,85.016,85.073,84.972,84.995,26000000.0
2008-12-31 23:04:00,84.97,84.998,84.955,84.971,17800000.0
2008-12-31 23:05:00,84.946,84.953,84.916,84.943,27800000.0
2008-12-31 23:06:00,84.9,84.945,84.9,84.918,13400000.0
2008-12-31 23:07:00,84.932,84.932,84.88,84.93,14400000.0
2008-12-31 23:08:00,84.943,84.943,84.899,84.91,10600000.0
2008-12-31 23:09:00,84.938,84.957,84.923,84.923,27200000.0
2008-12-31 23:10:00,84.908,84.941,84.895,84.895,33000000.0
2008-12-31 23:11:00,84.861,84.875,84.785,84.785,25200000.0
2008-12-31 23:12:00,84.741,84.855,84.741,84.8,62200000.0
2008-12-31 23:13:00,84.798,84.844,84.747,84.793,102400000.0
2008-12-31 23:14:00,84.802,84.859,84.75,84.75,51200000.0
2008-12-31 23:15:00,84.745,84.829,84.707,84.713,41000000.0
2008-12-31 23:16:00,84.794,84.82,84.725,84.82,28400000.0
2008-12-31 23:17:00,84.771,84.824,84.75,84.775,43000000.0
2008-12-31 23:18:00,84.789,84.907,84.766,84.79,46800000.0
2008-12-31 23:19:00,84.791,84.848,84.759,84.759,15200000.0
2008-12-31 23:20:00,84.777,84.777,84.743,84.743,45200000.0
2008-12-31 23:21:00,84.8,84.823,84.795,84.81,61000000.0
2008-12-31 23:22:00,84.798,84.851,84.785,84.785,94400000.0
2008-12-31 23:23:00,84.832,84.884,84.787,84.884,49200000.0
2008-12-31 23:24:00,84.824,84.893,84.79,84.835,45000000.0
2008-12-31 23:25:00,84.873,84.937,84.855,84.937,35200000.0
2008-12-31 23:26:00,84.997,84.997,84.858,84.858,83200000.0
2008-12-31 23:27:00,84.844,84.912,84.828,84.828,49600000.0
2008-12-31 23:28:00,84.889,84.889,84.841,84.883,71800000.0
2008-12-31 23:29:00,84.87,84.899,84.795,84.897,73000000.0
2008-12-31 23:30:00,84.86,84.883,84.733,84.881,94000000.0
2008-12-31 23:31:00,84.875,84.902,84.727,84.768,57600000.0
2008-12-31 23:32:00,84.737,84.974,84.737,84.9,76400000.0
2008-12-31 23:33:00,84.738,84.893,84.723,84.887,45800000.0
2008-12-31 23:34:00,84.902,84.919,84.722,84.879,58000000.0
2008-12-31 23:35:00,84.888,84.898,84.883,84.895,105600000.0
2008-12-31 23:36:00,84.738,84.94,84.738,84.891,143400000.0
2008-12-31 23:37:00,84.846,84.861,84.689,84.861,74800000.0
2008-12-31 23:38:00,84.663,84.844,84.632,84.632,72800000.0
2008-12-31 23:39:00,84.768,84.768,84.746,84.757,37800000.0
2008-12-31 23:40:00,84.678,84.743,84.678,84.743,37000000.0
2008-12-31 23:41:00,84.701,84.752,84.61,84.61,40400000.0
2008-12-31 23:42:00,84.627,84.748,84.627,84.736,76600000.0
2008-12-31 23:43:00,84.671,84.742,84.651,84.726,74000000.0
2008-12-31 23:44:00,84.645,84.759,84.617,84.617,37800000.0
2008-12-31 23:45:00,84.77,84.77,84.653,84.734,96800000.0
2008-12-31 23:46:00,84.665,84.796,84.644,84.795,78200000.0
2008-12-31 23:47:00,84.783,84.802,84.783,84.79,36800000.0
2008-12-31 23:48:00,84.633,84.805,84.633,84.805,109400000.0
2008-12-31 23:49:00,84.805,84.814,84.803,84.814,78600000.0
2008-12-31 23:50:00,84.639,84.823,84.639,84.823,145900000.0
2008-12-31 23:51:00,84.683,84.778,84.683,84.759,85200000.0
2008-12-31 23:52:00,84.613,84.725,84.613,84.616,67200000.0
2008-12-31 23:53:00,84.742,84.742,84.636,84.71,69400000.0
2008-12-31 23:54:00,84.685,84.725,84.639,84.725,129400000.0
2008-12-31 23:55:00,84.738,84.738,84.62,84.62,42800000.0
2008-12-31 23:56:00,84.745,84.746,84.652,84.652,46400000.0
2008-12-31 23:57:00,84.738,84.738,84.664,84.664,54800000.0
2008-12-31 23:58:00,84.657,84.775,84.657,84.756,74800000.0
2008-12-31 23:59:00,84.695,84.697,84.672,84.672,88500000.0
2009-01-01 00:00:00,84.694,84.879,84.694,84.879,59200000.0
2009-01-01 00:01:00,84.885,84.9,84.878,84.9,15400000.0
2009-01-01 00:02:00,84.75,84.755,84.745,84.75,41800000.0
2009-01-01 00:03:00,84.764,84.765,84.747,84.747,26200000.0
2009-01-01 00:04:00,84.778,84.778,84.773,84.778,28200000.0
2009-01-01 00:05:00,84.787,84.787,84.773,84.777,49000000.0
2009-01-01 00:06:00,84.767,84.773,84.765,84.768,64200000.0
2009-01-01 00:07:00,84.762,84.776,84.761,84.776,18000000.0
2009-01-01 00:08:00,84.767,84.773,84.765,84.773,38800000.0
2009-01-01 00:09:00,84.749,84.775,84.687,84.775,10200000.0
2009-01-01 00:10:00,84.775,84.778,84.768,84.775,56400000.0
2009-01-01 00:11:00,84.903,84.915,84.885,84.91,43800000.0
2009-01-01 00:12:00,84.795,84.797,84.79,84.797,50600000.0
2009-01-01 00:13:00,84.827,84.827,84.817,84.82,50600000.0
2009-01-01 00:14:00,84.798,84.814,84.798,84.812,23000000.0
2009-01-01 00:15:00,84.831,84.831,84.821,84.826,22000000.0
2009-01-01 00:16:00,84.802,84.822,84.802,84.822,14600000.0
2009-01-01 00:17:00,84.823,84.833,84.82,84.826,41600000.0
2009-01-01 00:18:00,84.795,84.795,84.782,84.789,33200000.0
2009-01-01 00:19:00,84.795,84.797,84.765,84.765,40600000.0
2009-01-01 00:20:00,84.732,84.737,84.727,84.735,24000000.0
2009-01-01 00:21:00,84.765,84.765,84.742,84.742,26400000.0
2009-01-01 00:22:00,84.707,84.762,84.705,84.76,55800000.0
2009-01-01 00:23:00,84.79,84.795,84.762,84.787,15200000.0
2009-01-01 00:24:00,84.739,84.764,84.739,84.762,35000000.0
2009-01-01 00:25:00,84.755,84.785,84.733,84.75,46200000.0
2009-01-01 00:26:00,84.723,84.756,84.723,84.745,87700000.0
2009-01-01 00:27:00,84.733,84.746,84.718,84.742,70600000.0
2009-01-01 00:28:00,84.733,84.798,84.693,84.798,90600000.0
2009-01-01 00:29:00,84.813,84.83,84.805,84.815,53000000.0
2009-01-01 00:30:00,84.787,84.795,84.655,84.692,62400000.0
2009-01-01 00:31:00,84.74,84.752,84.712,84.715,85800000.0
2009-01-01 00:32:00,84.667,84.81,84.647,84.715,101200000.0
2009-01-01 00:33:00,84.742,84.745,84.735,84.74,83400000.0
2009-01-01 00:34:00,84.711,84.775,84.706,84.732,145800000.0
2009-01-01 00:35:00,84.739,84.765,84.709,84.765,121600000.0
2009-01-01 00:36:00,84.76,84.827,84.735,84.74,100400000.0
2009-01-01 00:37:00,84.746,84.819,84.646,84.725,181200000.0
2009-01-01 00:38:00,84.74,84.772,84.737,84.772,61200000.0
2009-01-01 00:39:00,84.757,84.762,84.725,84.762,72600000.0
2009-01-01 00:40:00,84.752,84.815,84.722,84.73,126200000.0
2009-01-01 00:41:00,84.772,84.797,84.752,84.775,134200000.0
2009-01-01 00:42:00,84.755,84.795,84.751,84.789,108200000.0
2009-01-01 00:43:00,84.772,84.828,84.73,84.772,128400000.0
2009-01-01 00:44:00,84.772,84.785,84.767,84.775,90400000.0
2009-01-01 00:45:00,84.783,84.867,84.783,84.802,54200000.0
2009-01-01 00:46:00,84.813,84.815,84.807,84.81,35800000.0
2009-01-01 00:47:00,84.816,84.816,84.806,84.81,42600000.0
2009-01-01 00:48:00,84.807,84.808,84.787,84.807,8200000.0
2009-01-01 00:49:00,84.807,84.813,84.807,84.808,37200000.0
2009-01-01 00:50:00,84.818,84.821,84.768,84.772,61200000.0
2009-01-01 00:51:00,84.785,84.785,84.762,84.782,13000000.0
2009-01-01 00:52:00,84.783,84.783,84.766,84.773,29200000.0
2009-01-01 00:53:00,84.772,84.772,84.742,84.742,75800000.0
2009-01-01 00:54:00,84.745,84.787,84.737,84.787,89000000.0
2009-01-01 00:55:00,84.786,84.809,84.78,84.808,48000000.0
2009-01-01 00:56:00,84.807,84.807,84.782,84.782,77800000.0
2009-01-01 00:57:00,84.782,84.798,84.779,84.787,69300000.0
2009-01-01 00:58:00,84.79,84.79,84.778,84.782,21800000.0
2009-01-01 00:59:00,84.773,84.805,84.757,84.805,78800000.0
2009-01-01 01:00:00,84.805,84.817,84.795,84.795,59000000.0
2009-01-01 01:01:00,84.79,84.797,84.762,84.772,67800000.0
2009-01-01 01:02:00,84.779,84.853,84.778,84.799,95000000.0
2009-01-01 01:03:00,84.792,84.822,84.767,84.822,64600000.0
2009-01-01 01:04:00,84.815,84.839,84.775,84.795,197500000.0
2009-01-01 01:05:00,84.817,84.83,84.805,84.825,121000000.0
2009-01-01 01:06:00,84.828,84.833,84.8,84.832,116400000.0
2009-01-01 01:07:00,84.827,84.835,84.81,84.832,82600000.0
2009-01-01 01:08:00,84.827,84.835,84.82,84.825,97200000.0
2009-01-01 01:09:00,84.822,84.825,84.77,84.775,120600000.0
2009-01-01 01:10:00,84.77,84.812,84.744,84.812,66000000.0
2009-01-01 01:11:00,84.817,84.828,84.805,84.805,78800000.0
2009-01-01 01:12:00,84.801,84.824,84.801,84.818,22600000.0
2009-01-01 01:13:00,84.825,84.828,84.825,84.825,44000000.0
2009-01-01 01:14:00,84.828,84.828,84.825,84.827,17000000.0
2009-01-01 01:15:00,84.825,84.831,84.764,84.831,13400000.0
2009-01-01 01:16:00,84.807,84.815,84.805,84.813,16400000.0
2009-01-01 01:17:00,84.82,84.841,84.811,84.835,56400000.0
2009-01-01 01:18:00,84.805,84.825,84.8,84.825,32000000.0
2009-01-01 01:19:00,84.825,84.825,84.817,84.822,44800000.0
2009-01-01 01:20:00,84.817,84.828,84.817,84.827,27800000.0
2009-01-01 01:21:00,84.822,84.827,84.808,84.825,47400000.0
2009-01-01 01:22:00,84.817,84.821,84.79,84.808,78000000.0
2009-01-01 01:23:00,84.825,84.835,84.825,84.83,42200000.0
2009-01-01 01:24:00,84.826,84.839,84.822,84.839,31800000.0
2009-01-01 01:25:00,84.83,84.832,84.825,84.825,26600000.0
2009-01-01 01:26:00,84.825,84.847,84.817,84.847,68200000.0
2009-01-01 01:27:00,84.835,84.835,84.809,84.822,43600000.0
2009-01-01 01:28:00,84.827,84.832,84.82,84.827,108200000.0
2009-01-01 01:29:00,84.828,84.833,84.796,84.822,94400000.0
2009-01-01 01:30:00,84.82,84.847,84.815,84.83,64400000.0
2009-01-01 01:31:00,84.827,84.843,84.813,84.84,69200000.0
2009-01-01 01:32:00,84.826,84.83,84.78,84.821,41800000.0
2009-01-01 01:33:00,84.797,84.817,84.797,84.817,28200000.0
2009-01-01 01:34:00,84.815,84.83,84.808,84.808,23600000.0
2009-01-01 01:35:00,84.802,84.802,84.797,84.802,7800000.0
2009-01-01 01:36:00,84.82,84.82,84.797,84.802,19000000.0
2009-01-01 01:37:00,84.802,84.814,84.796,84.808,33400000.0
2009-01-01 01:38:00,84.802,84.82,84.802,84.817,24600000.0
2009-01-01 01:39:00,84.82,84.85,84.817,84.826,35200000.0
2009-01-01 01:40:00,84.825,84.827,84.82,84.82,11200000.0
2009-01-01 01:41:00,84.822,84.827,84.822,84.827,8200000.0
2009-01-01 01:42:00,84.822,84.825,84.815,84.825,16200000.0
2009-01-01 01:43:00,84.825,84.83,84.805,84.827,61800000.0
2009-01-01 01:44:00,84.797,84.814,84.775,84.814,74200000.0
2009-01-01 01:45:00,84.827,84.83,84.817,84.827,53800000.0
2009-01-01 01:46:00,84.827,84.827,84.82,84.827,30000000.0
2009-01-01 01:47:00,84.836,84.836,84.82,84.82,32000000.0
2009-01-01 01:48:00,84.82,84.827,84.817,84.82,50400000.0
2009-01-01 01:49:00,84.82,84.833,84.812,84.818,56400000.0
2009-01-01 01:50:00,84.825,84.827,84.817,84.822,64400000.0
2009-01-01 01:51:00,84.82,84.825,84.815,84.825,46400000.0
2009-01-01 01:52:00,84.836,84.836,84.822,84.833,61600000.0
2009-01-01 01:53:00,84.825,84.828,84.817,84.828,47400000.0
2009-01-01 01:54:00,84.82,84.834,84.818,84.834,17800000.0
2009-01-01 01:55:00,84.825,84.837,84.808,84.813,71800000.0
2009-01-01 01:56:00,84.813,84.827,84.813,84.827,20800000.0
2009-01-01 01:57:00,84.838,84.849,84.836,84.843,29200000.0
2009-01-01 01:58:00,84.83,84.832,84.822,84.822,60000000.0
2009-01-01 01:59:00,84.838,84.877,84.806,84.806,85200000.0
2009-01-01 02:00:00,84.808,84.826,84.8,84.805,33600000.0
2009-01-01 02:01:00,84.995,85.043,84.993,85.043,30000000.0
2009-01-01 02:02:00,84.825,84.83,84.82,84.823,21600000.0
2009-01-01 02:03:00,85.047,85.05,85.005,85.037,28000000.0
2009-01-01 02:04:00,84.82,84.82,84.78,84.785,39400000.0
2009-01-01 02:05:00,85.015,85.028,85.013,85.028,12800000.0
2009-01-01 02:06:00,84.82,85.009,84.82,85.009,22000000.0
2009-01-01 02:07:00,84.788,84.806,84.788,84.806,7200000.0
2009-01-01 02:08:00,84.832,84.988,84.832,84.988,59800000.0
2009-01-01 02:09:00,84.805,84.805,84.785,84.789,84200000.0
2009-01-01 02:10:00,84.87,84.928,84.87,84.928,3200000.0
2009-01-01 02:11:00,85.007,85.01,85.007,85.007,16000000.0
2009-01-01 02:12:00,84.787,84.79,84.787,84.788,11600000.0
2009-01-01 02:13:00,85.01,85.01,85.007,85.007,37800000.0
2009-01-01 02:14:00,84.788,84.79,84.787,84.787,26400000.0
2009-01-01 02:15:00,85.007,85.007,85.007,85.007,9800000.0
2009-01-01 02:16:00,84.812,84.974,84.812,84.974,10500000.0
2009-01-01 02:17:00,84.819,84.836,84.743,84.836,16600000.0
2009-01-01 02:18:00,84.807,85.017,84.807,85.017,25800000.0
2009-01-01 02:19:00,84.818,84.854,84.809,84.825,36500000.0
2009-01-01 02:20:00,84.848,85.013,84.848,85.013,22400000.0
2009-01-01 02:21:00,85.025,85.042,85.025,85.032,39800000.0
2009-01-01 02:22:00,84.815,84.838,84.805,84.838,14200000.0
2009-01-01 02:23:00,85.04,85.053,85.04,85.05,20800000.0
2009-01-01 02:24:00,84.833,84.838,84.813,84.813,21000000.0
2009-01-01 02:25:00,85.028,85.058,84.993,85.047,68200000.0
2009-01-01 02:26:00,84.856,85.004,84.856,85.004,82800000.0
2009-01-01 02:27:00,84.787,84.808,84.787,84.805,39200000.0
2009-01-01 02:28:00,84.829,85.011,84.829,85.011,32800000.0
2009-01-01 02:29:00,84.808,84.821,84.802,84.815,24000000.0
2009-01-01 02:30:00,84.839,85.024,84.839,85.024,58800000.0
2009-01-01 02:31:00,85.035,85.04,85.035,85.035,21800000.0
2009-01-01 02:32:00,84.833,84.835,84.827,84.835,17600000.0
2009-01-01 02:33:00,85.037,85.043,85.037,85.037,5600000.0
2009-01-01 02:34:00,84.869,84.869,84.836,84.865,12800000.0
2009-01-01 02:35:00,85.032,85.053,85.023,85.053,25600000.0
2009-01-01 02:36:00,85.053,85.053,85.045,85.045,9800000.0
2009-01-01 02:37:00,84.869,84.908,84.857,84.857,59200000.0
2009-01-01 02:38:00,85.058,85.058,85.055,85.058,7200000.0
2009-01-01 02:39:00,84.885,84.886,84.863,84.868,53600000.0
2009-01-01 02:40:00,85.04,85.055,85.038,85.047,11200000.0
2009-01-01 02:41:00,85.04,85.053,85.038,85.043,22800000.0
2009-01-01 02:42:00,84.875,84.878,84.863,84.863,40400000.0
2009-01-01 02:43:00,85.037,85.037,85.037,85.037,10000000.0
2009-01-01 02:44:00,84.856,84.884,84.835,84.875,15600000.0
2009-01-01 02:45:00,85.028,85.028,85.028,85.028,9400000.0
2009-01-01 02:46:00,85.038,85.04,85.038,85.038,4000000.0
2009-01-01 02:47:00,84.9,84.923,84.9,84.923,16400000.0
2009-01-01 02:48:00,85.04,85.045,85.04,85.045,4400000.0
2009-01-01 02:49:00,84.903,84.913,84.903,84.913,6400000.0
2009-01-01 02:50:00,85.045,85.045,85.045,85.045,2800000.0
2009-01-01 02:51:00,85.048,85.05,85.037,85.04,22400000.0
2009-01-01 02:52:00,85.022,85.038,85.022,85.028,68400000.0
2009-01-01 02:53:00,85.045,85.048,85.043,85.048,15400000.0
2009-01-01 02:54:00,85.045,85.06,85.044,85.046,57600000.0
2009-01-01 02:55:00,85.038,85.05,85.037,85.04,24800000.0
2009-01-01 02:56:00,85.037,85.04,85.037,85.037,58000000.0
2009-01-01 02:57:00,85.046,85.055,85.041,85.048,49800000.0
2009-01-01 02:58:00,84.998,85.002,84.998,84.998,31000000.0
2009-01-01 02:59:00,85.001,85.02,85.001,85.02,36200000.0
2009-01-01 03:00:00,85.0,85.002,84.982,84.982,11000000.0
2009-01-01 03:01:00,85.0,85.0,85.0,85.0,1600000.0
2009-01-01 03:02:00,85.001,85.014,84.996,85.014,7600000.0
2009-01-01 03:03:00,84.998,85.0,84.998,84.998,6800000.0
2009-01-01 03:04:00,84.997,85.002,84.995,84.996,14400000.0
2009-01-01 03:05:00,85.0,85.0,84.995,84.995,13600000.0
2009-01-01 03:06:00,84.983,84.983,84.983,84.983,1200000.0
2009-01-01 03:07:00,84.964,84.991,84.957,84.958,14000000.0
2009-01-01 03:08:00,85.0,85.0,85.0,85.0,6200000.0
2009-01-01 03:09:00,84.999,85.001,84.967,85.001,9200000.0
2009-01-01 03:10:00,84.995,85.01,84.993,85.0,22400000.0
2009-01-01 03:11:00,85.002,85.005,84.998,85.005,11800000.0
2009-01-01 03:12:00,84.998,85.0,84.965,84.965,8400000.0
2009-01-01 03:13:00,85.0,85.002,85.0,85.002,10000000.0
2009-01-01 03:14:00,84.993,85.007,84.993,85.007,8000000.0
2009-01-01 03:15:00,85.002,85.012,84.998,85.01,13200000.0
2009-01-01 03:16:00,85.002,85.015,84.998,85.0,42400000.0
2009-01-01 03:17:00,85.01,85.03,84.972,84.972,6000000.0
2009-01-01 03:18:00,85.007,85.007,85.005,85.005,2800000.0
2009-01-01 03:19:00,85.004,85.004,84.988,84.988,23800000.0
2009-01-01 03:20:00,84.992,85.015,84.99,85.015,22000000.0
2009-01-01 03:21:00,85.012,85.017,84.995,85.012,35800000.0
2009-01-01 03:22:00,84.997,85.013,84.966,84.967,14800000.0
2009-01-01 03:23:00,85.012,85.012,84.992,84.992,13600000.0
2009-01-01 03:24:00,85.006,85.015,84.974,85.0,39400000.0
2009-01-01 03:25:00,84.998,85.017,84.97,85.015,51100000.0
2009-01-01 03:26:00,85.007,85.007,85.007,85.007,1200000.0
2009-01-01 03:27:00,85.015,85.018,84.978,84.99,16000000.0
2009-01-01 03:28:00,85.002,85.002,84.992,84.992,11200000.0
2009-01-01 03:29:00,85.005,85.005,84.962,84.962,5600000.0
2009-01-01 03:30:00,85.002,85.007,84.987,84.992,10400000.0
2009-01-01 03:31:00,84.99,85.01,84.987,84.995,50400000.0
2009-01-01 03:32:00,84.993,85.015,84.983,85.0,8000000.0
2009-01-01 03:33:00,85.002,85.002,84.995,85.002,7600000.0
2009-01-01 03:34:00,85.004,85.004,84.979,84.991,8800000.0
2009-01-01 03:35:00,84.99,85.0,84.987,85.0,7200000.0
2009-01-01 03:36:00,84.992,84.995,84.98,84.995,4000000.0
2009-01-01 03:37:00,84.995,85.029,84.995,84.997,6400000.0
2009-01-01 03:38:00,84.972,84.972,84.972,84.972,1200000.0
2009-01-01 03:39:00,84.97,84.97,84.965,84.97,10200000.0
2009-01-01 03:40:00,84.963,84.963,84.963,84.963,1200000.0
2009-01-01 03:41:00,84.88,84.88,84.88,84.88,1600000.0
2009-01-01 03:42:00,84.971,84.984,84.958,84.958,14600000.0
2009-01-01 03:43:00,84.962,84.975,84.957,84.963,17600000.0
2009-01-01 03:44:00,84.973,84.987,84.973,84.987,35800000.0
2009-01-01 03:45:00,84.957,84.985,84.957,84.957,36600000.0
2009-01-01 03:46:00,84.843,84.95,84.843,84.95,16400000.0
2009-01-01 03:47:00,84.972,84.975,84.972,84.975,13200000.0
2009-01-01 03:48:00,84.972,84.975,84.972,84.975,12400000.0
2009-01-01 03:49:00,84.974,84.981,84.967,84.974,18400000.0
2009-01-01 03:50:00,84.972,84.975,84.968,84.972,21400000.0
2009-01-01 03:51:00,84.965,84.987,84.965,84.987,3200000.0
2009-01-01 03:52:00,84.972,85.01,84.962,84.972,12400000.0
2009-01-01 03:53:00,84.972,84.972,84.972,84.972,1600000.0
2009-01-01 03:54:00,84.981,84.989,84.98,84.986,14200000.0
2009-01-01 03:55:00,84.975,84.975,84.925,84.925,4000000.0
2009-01-01 03:56:00,84.975,85.034,84.968,85.005,23400000.0
2009-01-01 03:57:00,85.002,85.005,84.987,85.0,10800000.0
2009-01-01 03:58:00,84.998,84.998,84.947,84.995,7200000.0
2009-01-01 03:59:00,84.982,85.01,84.975,84.98,13000000.0
2009-01-01 04:00:00,84.998,84.998,84.99,84.995,13600000.0
2009-01-01 04:01:00,84.987,84.991,84.978,84.982,10000000.0
2009-01-01 04:02:00,84.99,84.995,84.99,84.993,4800000.0
2009-01-01 04:03:00,84.995,85.0,84.982,85.0,14400000.0
2009-01-01 04:04:00,84.996,84.996,84.974,84.976,15800000.0
2009-01-01 04:05:00,84.987,84.993,84.975,84.975,22200000.0
2009-01-01 04:06:00,84.976,84.979,84.964,84.979,35600000.0
2009-01-01 04:07:00,84.98,84.995,84.977,84.993,5600000.0
2009-01-01 04:08:00,84.995,84.995,84.972,84.977,54400000.0
2009-01-01 04:09:00,84.975,84.999,84.974,84.997,75400000.0
2009-01-01 04:10:00,84.985,85.005,84.965,85.005,49800000.0
2009-01-01 04:11:00,85.007,85.014,84.993,84.993,32000000.0
2009-01-01 04:12:00,84.983,84.995,84.975,84.98,29000000.0
2009-01-01 04:13:00,84.995,84.995,84.993,84.993,2400000.0
2009-01-01 04:14:00,85.0,85.0,84.99,84.99,4000000.0
2009-01-01 04:15:00,84.995,84.998,84.968,84.975,41600000.0
2009-01-01 04:16:00,84.971,84.979,84.958,84.979,12900000.0
2009-01-01 04:17:00,84.992,84.992,84.99,84.99,2800000.0
2009-01-01 04:18:00,84.982,84.982,84.972,84.977,19600000.0
2009-01-01 04:19:00,84.976,85.011,84.966,84.997,27000000.0
2009-01-01 04:20:00,84.998,84.998,84.972,84.972,14900000.0
2009-01-01 04:22:00,84.998,84.998,84.977,84.977,19400000.0
2009-01-01 04:23:00,85.002,85.002,84.975,84.998,35000000.0
2009-01-01 04:24:00,84.998,85.012,84.965,85.012,24200000.0
2009-01-01 04:25:00,85.012,85.015,84.975,84.99,52000000.0
2009-01-01 04:26:00,84.993,84.999,84.989,84.989,10800000.0
2009-01-01 04:27:00,84.985,84.985,84.818,84.818,9600000.0
2009-01-01 04:28:00,84.98,84.982,84.975,84.98,10800000.0
2009-01-01 04:29:00,84.952,84.971,84.943,84.956,45600000.0
2009-01-01 04:30:00,84.987,85.0,84.987,84.993,18000000.0
2009-01-01 04:31:00,84.991,84.991,84.981,84.986,10800000.0
2009-01-01 04:32:00,84.985,84.985,84.982,84.982,3200000.0
2009-01-01 04:33:00,84.985,84.985,84.982,84.982,3200000.0
2009-01-01 04:34:00,84.984,84.988,84.964,84.971,35600000.0
2009-01-01 04:35:00,84.972,84.975,84.972,84.975,7600000.0
2009-01-01 04:36:00,84.964,84.968,84.958,84.965,15800000.0
2009-01-01 04:37:00,84.99,84.99,84.987,84.99,7200000.0
2009-01-01 04:38:00,84.985,84.985,84.985,84.985,1600000.0
2009-01-01 04:39:00,84.984,84.984,84.967,84.967,10800000.0
2009-01-01 04:40:00,84.99,84.99,84.99,84.99,4800000.0
2009-01-01 04:41:00,84.988,85.0,84.983,85.0,10800000.0
2009-01-01 04:42:00,84.998,85.002,84.987,84.987,24800000.0
2009-01-01 04:43:00,84.995,84.995,84.977,84.985,8000000.0
2009-01-01 04:44:00,84.992,84.997,84.985,84.985,12000000.0
2009-01-01 04:45:00,84.992,85.007,84.975,84.987,35400000.0
2009-01-01 04:46:00,84.981,84.989,84.979,84.979,18600000.0
2009-01-01 04:47:00,84.995,85.002,84.992,84.992,7600000.0
2009-01-01 04:48:00,84.998,85.002,84.992,84.995,16600000.0
2009-01-01 04:49:00,85.0,85.004,84.985,85.004,23200000.0
2009-01-01 04:50:00,84.992,85.0,84.992,84.995,9200000.0
2009-01-01 04:51:00,84.994,84.994,84.994,84.994,2400000.0
2009-01-01 04:52:00,84.998,85.0,84.992,84.992,4400000.0
2009-01-01 04:53:00,85.0,85.0,85.0,85.0,1600000.0
2009-01-01 04:54:00,85.005,85.006,84.997,84.997,19600000.0
2009-01-01 04:55:00,84.995,84.995,84.995,84.995,21400000.0
2009-01-01 04:56:00,84.984,84.992,84.98,84.986,22000000.0
2009-01-01 04:57:00,84.995,84.995,84.98,84.98,24000000.0
2009-01-01 04:58:00,84.982,84.993,84.98,84.993,13600000.0
2009-01-01 04:59:00,84.994,84.999,84.988,84.998,28400000.0
2009-01-01 05:00:00,84.987,84.995,84.987,84.992,35600000.0
2009-01-01 05:01:00,84.988,84.996,84.98,84.98,33200000.0
2009-01-01 05:02:00,84.99,84.995,84.982,84.995,29400000.0
2009-01-01 05:03:00,84.99,84.993,84.99,84.99,17600000.0
2009-01-01 05:04:00,84.991,84.996,84.974,84.982,24200000.0
2009-01-01 05:05:00,84.99,84.998,84.98,84.99,48400000.0
2009-01-01 05:06:00,84.986,85.002,84.986,84.995,59400000.0
2009-01-01 05:07:00,84.993,84.995,84.99,84.99,25000000.0
2009-01-01 05:08:00,84.99,84.995,84.987,84.99,19800000.0
2009-01-01 05:09:00,84.987,84.987,84.983,84.983,4800000.0
2009-01-01 05:10:00,84.99,84.995,84.99,84.992,6400000.0
2009-01-01 05:11:00,84.99,85.007,84.975,84.975,119800000.0
2009-01-01 05:12:00,84.98,84.99,84.97,84.982,101400000.0
2009-01-01 05:13:00,84.982,84.985,84.975,84.982,231600000.0
2009-01-01 05:14:00,84.987,84.987,84.977,84.98,20000000.0
2009-01-01 05:15:00,84.985,84.987,84.977,84.985,34600000.0
2009-01-01 05:16:00,84.98,84.992,84.979,84.99,32400000.0
2009-01-01 05:17:00,84.985,84.995,84.97,84.99,39600000.0
2009-01-01 05:18:00,84.99,84.995,84.972,84.993,47600000.0
2009-01-01 05:19:00,84.986,84.99,84.972,84.987,46200000.0
2009-01-01 05:20:00,84.998,85.0,84.985,85.0,53000000.0
2009-01-01 05:21:00,84.993,85.008,84.985,84.998,95600000.0
2009-01-01 05:22:00,84.992,85.0,84.968,84.992,58600000.0
2009-01-01 05:23:00,84.998,85.0,84.993,84.998,164400000.0
2009-01-01 05:24:00,84.996,85.004,84.988,84.99,29600000.0
2009-01-01 05:25:00,84.993,85.0,84.982,84.998,119400000.0
2009-01-01 05:26:00,84.996,85.003,84.983,84.983,67400000.0
2009-01-01 05:27:00,84.998,85.0,84.998,85.0,3200000.0
2009-01-01 05:28:00,84.998,85.0,84.998,84.998,10400000.0
2009-01-01 05:29:00,85.016,85.016,85.008,85.008,41600000.0
2009-01-01 05:30:00,85.0,85.0,84.975,84.987,59000000.0
2009-01-01 05:31:00,84.985,85.007,84.976,84.996,160600000.0
2009-01-01 05:32:00,84.975,85.002,84.968,84.977,85600000.0
2009-01-01 05:33:00,84.975,85.005,84.965,84.995,115800000.0
2009-01-01 05:34:00,85.007,85.017,85.007,85.01,16000000.0
2009-01-01 05:35:00,85.002,85.002,85.0,85.0,3200000.0
2009-01-01 05:36:00,85.008,85.012,85.008,85.012,4800000.0
2009-01-01 05:37:00,85.0,85.0,85.0,85.0,2800000.0
2009-01-01 05:38:00,85.0,85.002,85.0,85.002,11600000.0
2009-01-01 05:39:00,85.0,85.017,84.992,85.017,14400000.0
2009-01-01 05:40:00,85.0,85.002,84.982,85.0,32000000.0
2009-01-01 05:41:00,84.999,84.999,84.963,84.983,16800000.0
2009-01-01 05:42:00,84.993,85.002,84.968,85.002,37600000.0
2009-01-01 05:43:00,85.002,85.002,85.0,85.0,11200000.0
2009-01-01 05:44:00,84.999,85.012,84.986,84.991,36200000.0
2009-01-01 05:45:00,84.982,84.99,84.982,84.99,23600000.0
2009-01-01 05:46:00,85.0,85.005,84.983,84.983,8800000.0
2009-01-01 05:47:00,84.985,84.99,84.975,84.99,32400000.0
2009-01-01 05:48:00,84.99,84.993,84.985,84.987,42000000.0
2009-01-01 05:49:00,84.997,85.007,84.975,84.99,34000000.0
2009-01-01 05:50:00,85.0,85.0,84.992,85.0,33400000.0
2009-01-01 05:51:00,84.99,85.021,84.98,84.99,36800000.0
2009-01-01 05:52:00,84.995,85.0,84.995,85.0,11600000.0
2009-01-01 05:53:00,85.0,85.0,84.995,84.998,14000000.0
2009-01-01 05:54:00,85.011,85.011,84.99,84.99,12800000.0
2009-01-01 05:55:00,84.998,84.998,84.995,84.995,7200000.0
2009-01-01 05:56:00,84.988,85.012,84.988,85.012,43200000.0
2009-01-01 05:57:00,84.998,85.002,84.982,84.985,30000000.0
2009-01-01 05:58:00,84.982,85.0,84.977,85.0,84400000.0
2009-01-01 05:59:00,85.006,85.009,84.974,85.002,67400000.0
2009-01-01 06:00:00,84.98,85.015,84.98,85.002,48200000.0
2009-01-01 06:01:00,84.995,85.003,84.986,84.987,43800000.0
2009-01-01 06:02:00,84.817,84.986,84.817,84.986,22800000.0
2009-01-01 06:03:00,85.002,85.002,84.982,85.002,53000000.0
2009-01-01 06:04:00,84.802,84.817,84.775,84.8,76000000.0
2009-01-01 06:05:00,85.002,85.017,84.998,85.017,101200000.0
2009-01-01 06:06:00,84.813,84.817,84.802,84.815,16200000.0
2009-01-01 06:07:00,85.012,85.012,85.012,85.012,1600000.0
2009-01-01 06:08:00,84.845,84.967,84.845,84.967,9600000.0
2009-01-01 06:09:00,85.015,85.015,84.982,85.0,9600000.0
2009-01-01 06:10:00,84.826,84.972,84.826,84.972,7600000.0
2009-01-01 06:11:00,84.994,85.0,84.978,84.978,12400000.0
2009-01-01 06:12:00,84.798,84.993,84.798,84.993,16000000.0
2009-01-01 06:13:00,85.017,85.017,85.007,85.007,10800000.0
2009-01-01 06:14:00,84.792,84.795,84.778,84.778,6400000.0
2009-01-01 06:15:00,84.998,85.002,84.995,85.0,20800000.0
2009-01-01 06:16:00,84.78,84.78,84.78,84.78,85200000.0
2009-01-01 06:17:00,85.0,85.0,85.0,85.0,1600000.0
2009-01-01 06:18:00,84.794,84.976,84.794,84.976,10800000.0
2009-01-01 06:19:00,85.008,85.008,84.997,85.004,31600000.0
2009-01-01 06:20:00,84.793,84.983,84.793,84.983,19600000.0
2009-01-01 06:21:00,84.999,85.003,84.984,84.986,16000000.0
2009-01-01 06:22:00,84.798,84.968,84.798,84.968,68400000.0
2009-01-01 06:23:00,84.985,84.993,84.985,84.985,15200000.0
2009-01-01 06:24:00,84.977,84.977,84.803,84.803,43600000.0
2009-01-01 06:25:00,85.002,85.002,84.995,85.002,17800000.0
2009-01-01 06:26:00,84.782,84.785,84.773,84.775,48800000.0
2009-01-01 06:27:00,84.998,85.002,84.995,84.998,20000000.0
2009-01-01 06:28:00,84.784,84.805,84.784,84.805,39200000.0
2009-01-01 06:29:00,85.0,85.0,84.993,84.993,16600000.0
2009-01-01 06:30:00,84.785,84.979,84.785,84.979,48000000.0
2009-01-01 06:31:00,84.997,84.997,84.993,84.996,15600000.0
2009-01-01 06:32:00,85.0,85.0,85.0,85.0,42000000.0
2009-01-01 06:33:00,85.011,85.018,85.003,85.017,67200000.0
2009-01-01 06:34:00,85.002,85.002,85.0,85.0,6400000.0
2009-01-01 06:35:00,85.002,85.002,85.0,85.002,4800000.0
2009-01-01 06:36:00,85.007,85.014,85.003,85.005,69200000.0
2009-01-01 06:37:00,84.995,84.998,84.995,84.998,54800000.0
2009-01-01 06:38:00,84.998,85.005,84.992,84.996,52400000.0
2009-01-01 06:39:00,85.002,85.005,84.995,85.005,60400000.0
2009-01-01 06:40:00,85.002,85.002,85.0,85.002,22000000.0
2009-01-01 06:41:00,84.995,85.007,84.991,84.991,88000000.0
2009-01-01 06:42:00,85.002,85.002,85.0,85.0,5600000.0
2009-01-01 06:43:00,85.008,85.009,85.0,85.0,44000000.0
2009-01-01 06:44:00,85.0,85.002,84.998,85.0,16800000.0
2009-01-01 06:45:00,84.998,85.002,84.998,85.0,10400000.0
2009-01-01 06:46:00,84.998,85.002,84.986,84.986,28600000.0
2009-01-01 06:47:00,85.002,85.002,85.0,85.002,11200000.0
2009-01-01 06:48:00,85.002,85.002,84.976,84.989,15600000.0
2009-01-01 06:49:00,84.995,84.995,84.995,84.995,1200000.0
2009-01-01 06:50:00,84.998,85.002,84.998,85.0,15400000.0
2009-01-01 06:51:00,84.995,84.995,84.993,84.993,4800000.0
2009-01-01 06:52:00,85.0,85.002,85.0,85.002,17200000.0
2009-01-01 06:53:00,85.002,85.015,85.002,85.003,13600000.0
2009-01-01 06:54:00,84.992,84.995,84.99,84.992,8800000.0
2009-01-01 06:55:00,84.995,85.0,84.992,84.998,34400000.0
2009-01-01 06:56:00,84.997,85.005,84.997,85.003,5800000.0
2009-01-01 06:57:00,84.995,85.002,84.993,84.998,36400000.0
2009-01-01 06:58:00,84.998,85.001,84.989,84.994,42400000.0
2009-01-01 06:59:00,84.995,85.002,84.995,84.998,46800000.0
2009-01-01 07:00:00,85.002,85.002,84.995,85.002,26000000.0
2009-01-01 07:01:00,85.015,85.018,85.011,85.012,18400000.0
2009-01-01 07:02:00,85.0,85.002,84.992,85.002,45200000.0
2009-01-01 07:03:00,85.0,85.008,84.99,85.0,33200000.0
2009-01-01 07:04:00,85.0,85.0,85.0,85.0,3200000.0
2009-01-01 07:05:00,85.0,85.0,84.998,84.998,10000000.0
2009-01-01 07:06:00,84.995,85.005,84.995,84.998,9600000.0
2009-01-01 07:07:00,85.0,85.002,84.995,84.998,28400000.0
2009-01-01 07:09:00,85.0,85.002,84.998,84.998,23600000.0
2009-01-01 07:10:00,84.998,85.005,84.998,85.0,43000000.0
2009-01-01 07:11:00,85.019,85.019,84.983,84.987,45000000.0
2009-01-01 07:12:00,84.833,84.945,84.833,84.945,4800000.0
2009-01-01 07:13:00,84.998,84.998,84.989,84.992,6400000.0
2009-01-01 07:14:00,84.797,84.975,84.797,84.975,36800000.0
2009-01-01 07:15:00,85.0,85.007,84.995,85.007,34400000.0
2009-01-01 07:16:00,84.778,84.782,84.773,84.78,28800000.0
2009-01-01 07:17:00,84.998,85.0,84.998,85.0,17200000.0
2009-01-01 07:18:00,84.778,84.787,84.778,84.778,18400000.0
2009-01-01 07:19:00,84.998,85.0,84.998,85.0,6400000.0
2009-01-01 07:20:00,84.816,84.96,84.816,84.96,6400000.0
2009-01-01 07:21:00,84.999,85.016,84.999,85.007,18600000.0
2009-01-01 07:22:00,84.791,84.98,84.791,84.98,37600000.0
2009-01-01 07:23:00,85.004,85.004,84.995,84.995,33200000.0
2009-01-01 07:24:00,84.795,84.982,84.795,84.982,32000000.0
2009-01-01 07:25:00,84.995,85.002,84.992,85.002,37600000.0
2009-01-01 07:26:00,84.778,84.782,84.772,84.78,41600000.0
2009-01-01 07:27:00,85.002,85.002,85.0,85.0,11200000.0
2009-01-01 07:28:00,84.78,84.78,84.78,84.78,4800000.0
2009-01-01 07:29:00,85.0,85.0,84.995,85.0,17600000.0
2009-01-01 07:30:00,84.794,84.974,84.794,84.974,20400000.0
2009-01-01 07:31:00,85.003,85.005,84.997,85.005,9200000.0
2009-01-01 07:32:00,84.813,84.959,84.813,84.959,7600000.0
2009-01-01 07:33:00,84.984,84.992,84.984,84.984,9600000.0
2009-01-01 07:34:00,84.806,84.979,84.806,84.979,10800000.0
2009-01-01 07:35:00,85.0,85.01,85.0,85.002,36000000.0
2009-01-01 07:36:00,84.78,84.787,84.775,84.785,17200000.0
2009-01-01 07:37:00,85.002,85.01,84.993,85.002,11200000.0
2009-01-01 07:38:00,84.775,84.795,84.775,84.775,12800000.0
2009-01-01 07:39:00,85.015,85.017,84.995,85.002,55000000.0
2009-01-01 07:40:00,84.806,84.984,84.806,84.984,36200000.0
2009-01-01 07:41:00,85.008,85.008,84.995,84.995,22400000.0
2009-01-01 07:42:00,85.002,85.002,85.0,85.002,13800000.0
2009-01-01 07:43:00,85.009,85.02,85.007,85.014,12800000.0
2009-01-01 07:44:00,85.002,85.002,85.0,85.002,11200000.0
2009-01-01 07:45:00,85.002,85.002,85.0,85.0,14400000.0
2009-01-01 07:46:00,85.005,85.015,85.005,85.011,9600000.0
2009-01-01 07:47:00,85.0,85.002,85.0,85.0,15400000.0
2009-01-01 07:48:00,84.993,85.008,84.986,85.001,48400000.0
2009-01-01 07:49:00,85.0,85.002,84.995,85.0,31600000.0
2009-01-01 07:50:00,85.0,85.002,84.992,84.995,27600000.0
2009-01-01 07:51:00,84.999,85.01,84.992,85.01,28800000.0
2009-01-01 07:52:00,85.0,85.0,84.995,85.0,12800000.0
2009-01-01 07:53:00,84.989,84.997,84.977,84.997,41400000.0
2009-01-01 07:54:00,84.998,85.0,84.992,84.995,20800000.0
2009-01-01 07:55:00,84.993,85.0,84.985,85.0,50400000.0
2009-01-01 07:56:00,84.993,85.003,84.992,84.992,24800000.0
2009-01-01 07:57:00,84.998,85.0,84.98,85.0,109000000.0
2009-01-01 07:58:00,84.998,85.004,84.987,84.987,60200000.0
2009-01-01 07:59:00,84.987,85.0,84.987,85.0,30000000.0
2009-01-01 08:00:00,85.002,85.002,84.987,84.987,53600000.0
2009-01-01 08:01:00,84.971,85.002,84.971,84.999,43200000.0
2009-01-01 08:02:00,85.002,85.002,85.0,85.0,25600000.0
2009-01-01 08:03:00,84.988,84.988,84.984,84.988,8000000.0
2009-01-01 08:04:00,85.002,85.002,84.995,85.0,33600000.0
2009-01-01 08:05:00,84.995,85.0,84.987,84.998,38400000.0
2009-01-01 08:06:00,84.998,85.002,84.989,84.993,30400000.0
2009-01-01 08:07:00,84.993,85.002,84.993,85.0,20400000.0
2009-01-01 08:08:00,85.002,85.014,85.002,85.014,6200000.0
2009-01-01 08:09:00,84.998,85.002,84.998,85.0,25600000.0
2009-01-01 08:10:00,85.0,85.002,84.982,85.0,46000000.0
2009-01-01 08:11:00,85.0,85.01,84.996,85.005,58200000.0
2009-01-01 08:12:00,84.998,85.0,84.995,84.995,40600000.0
2009-01-01 08:13:00,84.983,84.999,84.983,84.995,80000000.0
2009-01-01 08:14:00,84.998,85.002,84.982,84.982,90000000.0
2009-01-01 08:15:00,84.987,85.0,84.982,84.993,27200000.0
2009-01-01 08:16:00,84.998,85.001,84.987,84.987,32000000.0
2009-01-01 08:17:00,84.987,85.002,84.987,84.995,46000000.0
2009-01-01 08:18:00,84.993,85.004,84.972,84.983,51800000.0
2009-01-01 08:19:00,85.0,85.0,84.975,84.985,82000000.0
2009-01-01 08:20:00,84.987,84.992,84.985,84.99,25600000.0
2009-01-01 08:21:00,84.993,85.009,84.982,84.99,59400000.0
2009-01-01 08:22:00,84.99,85.0,84.98,84.995,78200000.0
2009-01-01 08:23:00,84.989,85.017,84.989,85.017,28800000.0
2009-01-01 08:24:00,84.998,85.002,84.995,84.998,39800000.0
2009-01-01 08:25:00,85.002,85.002,84.995,85.002,32000000.0
2009-01-01 08:26:00,84.997,85.008,84.981,85.008,21200000.0
2009-01-01 08:27:00,84.998,85.002,84.992,84.995,41600000.0
2009-01-01 08:28:00,85.008,85.026,85.006,85.007,14000000.0
2009-01-01 08:29:00,84.983,84.983,84.818,84.818,49600000.0
2009-01-01 08:30:00,84.99,85.0,84.982,85.0,85800000.0
2009-01-01 08:31:00,84.994,85.003,84.989,84.994,20800000.0
2009-01-01 08:32:00,85.002,85.002,84.998,84.998,6400000.0
2009-01-01 08:33:00,84.995,84.996,84.985,84.993,34800000.0
2009-01-01 08:34:00,85.002,85.002,84.99,84.995,22000000.0
2009-01-01 08:35:00,85.0,85.005,84.998,84.998,36200000.0
2009-01-01 08:36:00,84.996,85.003,84.986,84.986,40000000.0
2009-01-01 08:37:00,84.998,85.002,84.995,84.998,19200000.0
2009-01-01 08:38:00,85.0,85.0,84.98,84.996,48000000.0
2009-01-01 08:39:00,84.995,85.002,84.995,84.998,28400000.0
2009-01-01 08:40:00,84.998,85.002,84.985,85.0,67200000.0
2009-01-01 08:41:00,84.992,85.004,84.989,84.994,42800000.0
2009-01-01 08:42:00,85.002,85.015,84.995,85.005,44600000.0
2009-01-01 08:43:00,84.992,84.992,84.965,84.982,40400000.0
2009-01-01 08:44:00,84.998,84.998,84.977,84.98,59600000.0
2009-01-01 08:45:00,85.12,85.13,85.12,85.127,22400000.0
2009-01-01 08:46:00,84.99,85.029,84.99,85.009,38000000.0
2009-01-01 08:47:00,84.982,85.002,84.972,84.99,70000000.0
2009-01-01 08:48:00,84.995,85.022,84.993,84.996,81200000.0
2009-01-01 08:49:00,84.982,85.002,84.975,85.002,83200000.0
2009-01-01 08:50:00,85.142,85.142,85.13,85.14,70800000.0
2009-01-01 08:51:00,84.999,85.007,84.992,85.002,66800000.0
2009-01-01 08:52:00,84.99,85.002,84.983,84.987,51800000.0
2009-01-01 08:53:00,84.976,84.996,84.966,84.99,109600000.0
2009-01-01 08:54:00,85.002,85.002,84.993,84.998,36400000.0
2009-01-01 08:55:00,85.002,85.002,85.0,85.0,52400000.0
2009-01-01 08:56:00,85.002,85.008,85.002,85.008,18400000.0
2009-01-01 08:57:00,85.0,85.002,85.0,85.0,22400000.0
2009-01-01 08:58:00,85.001,85.004,85.0,85.003,17600000.0
2009-01-01 08:59:00,85.002,85.002,84.987,85.0,36400000.0
2009-01-01 09:00:00,85.15,85.165,85.14,85.153,99400000.0
2009-01-01 09:01:00,85.013,85.017,85.0,85.012,88800000.0
2009-01-01 09:02:00,85.002,85.002,84.99,85.002,55800000.0
2009-01-01 09:03:00,84.996,85.019,84.995,85.001,39600000.0
2009-01-01 09:04:00,84.99,85.002,84.98,85.0,85800000.0
2009-01-01 09:05:00,85.0,85.015,84.987,84.99,60000000.0
2009-01-01 09:06:00,84.99,85.011,84.982,84.985,78800000.0
2009-01-01 09:07:00,84.998,85.01,84.995,84.998,59000000.0
2009-01-01 09:08:00,84.996,85.008,84.992,85.006,106600000.0
2009-01-01 09:09:00,85.0,85.002,84.995,84.998,36400000.0
2009-01-01 09:10:00,84.994,85.01,84.988,85.0,57200000.0
2009-01-01 09:11:00,84.998,84.998,84.99,84.995,70600000.0
2009-01-01 09:12:00,85.135,85.142,85.123,85.138,43400000.0
2009-01-01 09:14:00,84.993,85.0,84.98,84.99,142800000.0
2009-01-01 09:15:00,84.987,85.009,84.976,84.982,195200001.0
2009-01-01 09:16:00,84.985,85.002,84.98,85.0,214200000.0
2009-01-01 09:17:00,84.987,85.002,84.987,85.0,84000000.0
2009-01-01 09:18:00,84.998,84.998,84.984,84.988,113200000.0
2009-01-01 09:19:00,84.99,85.0,84.985,84.995,111800000.0
2009-01-01 09:20:00,84.985,85.004,84.985,85.003,89800000.0
2009-01-01 09:21:00,85.0,85.002,84.992,85.0,129400001.0
2009-01-01 09:22:00,84.995,85.002,84.995,85.002,28600000.0
2009-01-01 09:23:00,85.008,85.008,84.996,84.996,24000000.0
2009-01-01 09:24:00,85.002,85.002,84.995,85.002,54200000.0
2009-01-01 09:25:00,85.011,85.011,85.002,85.008,29400000.0
2009-01-01 09:26:00,85.0,85.002,84.998,84.998,6400000.0
2009-01-01 09:27:00,85.002,85.005,84.998,84.998,26200000.0
2009-01-01 09:28:00,84.998,85.01,84.987,85.01,52600000.0
2009-01-01 09:29:00,85.002,85.002,84.995,85.0,39400000.0
2009-01-01 09:30:00,85.02,85.02,85.002,85.017,49200000.0
2009-01-01 09:31:00,85.0,85.002,84.995,84.995,33000000.0
2009-01-01 09:32:00,85.0,85.002,84.995,85.002,49600000.0
2009-01-01 09:33:00,85.0,85.0,84.989,84.99,60800000.0
2009-01-01 09:34:00,85.0,85.007,84.993,85.0,59800000.0
2009-01-01 09:35:00,85.005,85.011,84.993,85.011,122800000.0
2009-01-01 09:36:00,85.0,85.007,84.993,84.995,52400000.0
2009-01-01 09:37:00,84.998,85.005,84.99,85.002,98800000.0
2009-01-01 09:38:00,85.0,85.011,85.0,85.004,79000000.0
2009-01-01 09:39:00,85.002,85.005,84.99,85.002,116800000.0
2009-01-01 09:40:00,84.997,84.997,84.982,84.992,76800000.0
2009-01-01 09:41:00,85.0,85.007,84.998,85.002,63400000.0
2009-01-01 09:42:00,85.002,85.005,84.992,84.998,95000000.0
2009-01-01 09:43:00,84.998,85.005,84.994,85.005,46000000.0
2009-01-01 09:44:00,85.0,85.007,84.995,85.002,82400000.0
2009-01-01 09:45:00,85.004,85.018,84.999,85.003,103600000.0
2009-01-01 09:46:00,84.998,85.002,84.998,85.0,93400000.0
2009-01-01 09:47:00,85.0,85.01,84.99,85.0,134200000.0
2009-01-01 09:48:00,85.005,85.014,84.99,84.997,160400000.0
2009-01-01 09:49:00,85.0,85.01,84.99,85.005,182400000.0
2009-01-01 09:50:00,84.999,85.01,84.989,85.01,153200000.0
2009-01-01 09:51:00,85.002,85.002,84.995,85.0,65800000.0
2009-01-01 09:52:00,85.0,85.005,84.998,84.998,86200000.0
2009-01-01 09:53:00,84.993,85.009,84.988,85.009,38200000.0
2009-01-01 09:54:00,85.0,85.005,84.995,85.0,102600000.0
2009-01-01 09:55:00,85.001,85.022,85.0,85.011,205200001.0
2009-01-01 09:56:00,85.002,85.015,84.995,85.007,113000000.0
2009-01-01 09:57:00,85.007,85.012,85.0,85.007,145000000.0
2009-01-01 09:58:00,85.007,85.019,84.999,85.008,152800000.0
2009-01-01 09:59:00,85.0,85.01,84.995,85.0,184800000.0
2009-01-01 10:00:00,84.999,85.01,84.974,84.995,192000000.0
2009-01-01 10:01:00,85.0,85.012,84.99,85.0,130400000.0
2009-01-01 10:02:00,84.824,84.998,84.824,84.998,75000000.0
2009-01-01 10:03:00,85.011,85.017,85.005,85.006,75800000.0
2009-01-01 10:04:00,84.844,85.008,84.844,85.008,81400000.0
2009-01-01 10:05:00,85.042,85.044,85.028,85.041,77600000.0
2009-01-01 10:06:00,84.842,85.014,84.842,85.014,123600000.0
2009-01-01 10:07:00,85.05,85.058,85.045,85.05,115800000.0
2009-01-01 10:08:00,84.832,84.835,84.83,84.83,35000000.0
2009-01-01 10:09:00,85.063,85.065,85.058,85.063,89800000.0
2009-01-01 10:10:00,84.82,84.83,84.815,84.82,54000000.0
2009-01-01 10:11:00,85.063,85.063,85.058,85.06,62800000.0
2009-01-01 10:12:00,84.852,85.062,84.852,85.062,87200000.0
2009-01-01 10:13:00,84.838,84.843,84.833,84.84,89600001.0
2009-01-01 10:14:00,85.088,85.093,85.075,85.093,102600000.0
2009-01-01 10:15:00,84.832,84.832,84.817,84.832,43000000.0
2009-01-01 10:16:00,85.05,85.055,85.032,85.042,115400000.0
2009-01-01 10:17:00,85.118,85.13,85.11,85.123,98200000.0
2009-01-01 10:18:00,84.843,84.845,84.84,84.84,59000000.0
2009-01-01 10:19:00,85.133,85.138,85.12,85.13,91400000.0
2009-01-01 10:20:00,84.82,84.833,84.815,84.823,108000000.0
2009-01-01 10:21:00,85.123,85.135,85.105,85.13,113200000.0
2009-01-01 10:22:00,84.877,85.097,84.877,85.097,78600000.0
2009-01-01 10:23:00,85.121,85.121,85.111,85.118,79400000.0
2009-01-01 10:24:00,84.867,85.117,84.867,85.117,85800000.0
2009-01-01 10:25:00,85.132,85.138,85.124,85.132,51000000.0
2009-01-01 10:26:00,84.848,85.073,84.848,85.073,67200000.0
2009-01-01 10:27:00,85.102,85.108,85.097,85.097,84400000.0
2009-01-01 10:28:00,84.817,84.835,84.803,84.828,67800000.0
2009-01-01 10:29:00,85.112,85.118,85.107,85.11,90400000.0
2009-01-01 10:30:00,84.795,84.809,84.792,84.806,135000000.0
2009-01-01 10:31:00,85.093,85.095,85.085,85.09,77800000.0
2009-01-01 10:32:00,84.857,85.069,84.857,85.069,124000000.0
2009-01-01 10:33:00,85.094,85.11,85.091,85.102,132800001.0
2009-01-01 10:34:00,84.837,85.063,84.837,85.063,135200000.0
2009-01-01 10:35:00,85.076,85.095,85.074,85.084,150400000.0
2009-01-01 10:36:00,84.855,85.102,84.855,85.102,56400000.0
2009-01-01 10:37:00,85.123,85.123,85.12,85.123,59000000.0
2009-01-01 10:38:00,84.862,84.862,84.855,84.862,92600000.0
2009-01-01 10:39:00,85.13,85.14,85.13,85.133,73800000.0
2009-01-01 10:40:00,84.862,84.862,84.855,84.857,42400000.0
2009-01-01 10:41:00,85.118,85.136,85.118,85.136,33600000.0
2009-01-01 10:42:00,84.877,84.885,84.877,84.88,111400000.0
2009-01-01 10:43:00,84.9,84.903,84.895,84.898,110199999.0
2009-01-01 10:44:00,85.132,85.135,85.123,85.127,78000000.0
2009-01-01 10:45:00,85.126,85.144,85.126,85.132,46800000.0
2009-01-01 10:46:00,84.91,84.918,84.905,84.913,89200000.0
2009-01-01 10:47:00,85.163,85.163,85.153,85.163,67800000.0
2009-01-01 10:48:00,84.938,84.947,84.933,84.933,116800000.0
2009-01-01 10:49:00,85.134,85.157,85.134,85.155,93400000.0
2009-01-01 10:50:00,84.96,84.972,84.955,84.968,65400000.0
2009-01-01 10:51:00,85.195,85.2,85.188,85.192,51800000.0
2009-01-01 10:52:00,84.972,84.975,84.97,84.972,56000000.0
2009-01-01 10:54:00,85.03,85.188,85.03,85.188,88000000.0
2009-01-01 10:56:00,85.041,85.226,85.041,85.226,88400000.0
2009-01-01 10:57:00,85.238,85.238,85.054,85.054,80200000.0
2009-01-01 10:58:00,85.245,85.282,85.239,85.264,125600000.0
2009-01-01 10:59:00,85.253,85.265,85.234,85.234,158200000.0
2009-01-01 11:00:00,85.045,85.058,85.03,85.058,108400000.0
2009-01-01 11:01:00,85.252,85.257,85.24,85.256,49600000.0
2009-01-01 11:02:00,85.079,85.271,85.079,85.271,96400000.0
2009-01-01 11:03:00,85.29,85.291,85.275,85.283,48000000.0
2009-01-01 11:04:00,85.093,85.095,85.088,85.093,44600000.0
2009-01-01 11:05:00,85.233,85.246,85.233,85.24,17600000.0
2009-01-01 11:06:00,85.12,85.125,85.115,85.125,76400000.0
2009-01-01 11:07:00,85.238,85.249,85.232,85.235,53200000.0
2009-01-01 11:08:00,85.118,85.132,85.113,85.127,88400000.0
2009-01-01 11:09:00,85.208,85.219,85.2,85.203,124800000.0
2009-01-01 11:10:00,85.14,85.142,85.13,85.14,102000000.0
2009-01-01 11:11:00,85.14,85.142,85.126,85.138,84200000.0
2009-01-01 11:12:00,85.157,85.163,85.153,85.157,61400000.0
2009-01-01 11:13:00,85.152,85.167,85.144,85.167,98200000.0
2009-01-01 11:14:00,85.215,85.356,85.215,85.356,136800000.0
2009-01-01 11:15:00,85.19,85.218,85.19,85.21,115200000.0
2009-01-01 11:16:00,85.205,85.214,85.195,85.21,92200000.0
2009-01-01 11:17:00,85.199,85.216,85.184,85.205,128000000.0
2009-01-01 11:18:00,85.192,85.21,85.192,85.2,95400000.0
2009-01-01 11:19:00,85.197,85.212,85.194,85.199,84800000.0
2009-01-01 11:20:00,85.24,85.248,85.233,85.24,86800000.0
2009-01-01 11:21:00,85.245,85.255,85.241,85.249,112600000.0
2009-01-01 11:22:00,85.24,85.245,85.235,85.24,103200000.0
2009-01-01 11:23:00,85.227,85.237,85.224,85.237,59800000.0
2009-01-01 11:24:00,85.252,85.257,85.248,85.252,71400000.0
2009-01-01 11:25:00,85.251,85.255,85.243,85.243,27200000.0
2009-01-01 11:26:00,85.285,85.287,85.28,85.285,41800000.0
2009-01-01 11:27:00,85.281,85.283,85.27,85.283,57600000.0
2009-01-01 11:28:00,85.278,85.278,85.263,85.27,52400000.0
2009-01-01 11:29:00,85.28,85.282,85.268,85.278,41600000.0
2009-01-01 11:30:00,85.31,85.313,85.305,85.313,51200000.0
2009-01-01 11:31:00,85.311,85.311,85.295,85.307,19200000.0
2009-01-01 11:32:00,85.327,85.337,85.32,85.328,58600000.0
2009-01-01 11:33:00,85.3,85.317,85.292,85.315,102000000.0
2009-01-01 11:34:00,85.32,85.323,85.317,85.317,41000000.0
2009-01-01 11:35:00,85.318,85.327,85.312,85.323,33000000.0
2009-01-01 11:36:00,85.368,85.533,85.368,85.533,20800000.0
2009-01-01 11:37:00,85.71,85.71,85.703,85.71,45200000.0
2009-01-01 11:38:00,85.62,85.62,85.36,85.368,68800000.0
2009-01-01 11:39:00,85.377,85.38,85.375,85.38,54200000.0
2009-01-01 11:40:00,85.383,85.395,85.375,85.395,64600000.0
2009-01-01 11:41:00,85.394,85.396,85.371,85.396,81600000.0
2009-01-01 11:42:00,85.36,85.362,85.352,85.36,90800000.0
2009-01-01 11:43:00,85.357,85.357,85.33,85.342,123000000.0
2009-01-01 11:44:00,85.375,85.385,85.375,85.38,65400000.0
2009-01-01 11:45:00,85.387,85.39,85.376,85.389,83600000.0
2009-01-01 11:46:00,85.357,85.367,85.355,85.36,91200000.0
2009-01-01 11:47:00,85.353,85.373,85.351,85.354,117400000.0
2009-01-01 11:48:00,85.365,85.373,85.362,85.365,61600000.0
2009-01-01 11:49:00,85.565,85.573,85.555,85.567,87000000.0
2009-01-01 11:50:00,85.35,85.355,85.333,85.347,138000000.0
2009-01-01 11:51:00,85.353,85.37,85.348,85.358,130800000.0
2009-01-01 11:52:00,85.35,85.363,85.35,85.36,60800000.0
2009-01-01 11:53:00,85.353,85.36,85.346,85.346,98600000.0
2009-01-01 11:54:00,85.345,85.347,85.322,85.343,174400000.0
2009-01-01 11:55:00,85.35,85.363,85.34,85.355,127800000.0
2009-01-01 11:56:00,85.353,85.363,85.345,85.363,89400000.0
2009-01-01 11:57:00,85.36,85.368,85.35,85.35,62400000.0
2009-01-01 11:58:00,85.37,85.373,85.36,85.365,83600000.0
2009-01-01 11:59:00,85.371,85.376,85.349,85.363,59400000.0
2009-01-01 12:00:00,85.33,85.35,85.32,85.347,92000000.0
2009-01-01 12:01:00,85.34,85.357,85.338,85.348,86400000.0
2009-01-01 12:02:00,85.353,85.365,85.345,85.347,148600000.0
2009-01-01 12:03:00,85.329,85.342,85.327,85.339,80400000.0
2009-01-01 12:04:00,85.335,85.343,85.325,85.339,99600000.0
2009-01-01 12:05:00,85.35,85.35,85.33,85.33,65400000.0
2009-01-01 12:06:00,85.055,85.063,85.055,85.06,101800000.0
2009-01-01 12:07:00,85.337,85.345,85.327,85.345,44800000.0
2009-01-01 12:08:00,85.06,85.063,85.055,85.058,91600000.0
2009-01-01 12:10:00,85.052,85.063,85.05,85.057,119000000.0
2009-01-01 12:11:00,85.301,85.316,85.299,85.314,138000000.0
2009-01-01 12:12:00,85.067,85.075,85.058,85.063,80400000.0
2009-01-01 12:13:00,85.296,85.313,85.293,85.293,77200000.0
2009-01-01 12:14:00,85.058,85.065,85.052,85.065,38400000.0
2009-01-01 12:15:00,85.3,85.31,85.294,85.295,24000000.0
2009-01-01 12:16:00,85.05,85.05,85.045,85.047,19200000.0
2009-01-01 12:17:00,85.295,85.303,85.288,85.302,89400000.0
2009-01-01 12:18:00,85.093,85.093,85.08,85.088,88000000.0
2009-01-01 12:19:00,85.297,85.299,85.291,85.293,89400000.0
2009-01-01 12:20:00,85.057,85.057,85.047,85.055,73600000.0
2009-01-01 12:21:00,85.309,85.309,85.296,85.302,55400000.0
2009-01-01 12:22:00,85.075,85.085,85.06,85.065,89000000.0
2009-01-01 12:23:00,85.294,85.307,85.293,85.302,60200000.0
2009-01-01 12:24:00,85.063,85.065,85.055,85.063,124800000.0
2009-01-01 12:25:00,85.302,85.309,85.29,85.292,145000000.0
2009-01-01 12:26:00,85.05,85.058,85.042,85.05,150400000.0
2009-01-01 12:27:00,85.311,85.311,85.298,85.311,95600000.0
2009-01-01 12:28:00,85.058,85.063,85.055,85.063,76800000.0
2009-01-01 12:29:00,85.297,85.305,85.292,85.302,128400000.0
2009-01-01 12:30:00,85.052,85.055,85.042,85.047,110400000.0
2009-01-01 12:31:00,85.047,85.057,85.04,85.052,120400000.0
2009-01-01 12:32:00,85.253,85.263,85.253,85.259,43200000.0
2009-01-01 12:33:00,85.27,85.27,85.259,85.26,76800000.0
2009-01-01 12:34:00,85.268,85.269,85.26,85.261,51200000.0
2009-01-01 12:35:00,85.261,85.265,85.251,85.263,79200000.0
2009-01-01 12:36:00,85.27,85.27,85.25,85.255,122600000.0
2009-01-01 12:37:00,85.265,85.27,85.256,85.257,116200000.0
2009-01-01 12:38:00,85.257,85.258,85.239,85.24,157600000.0
2009-01-01 12:39:00,85.242,85.26,85.23,85.26,108600000.0
2009-01-01 12:40:00,85.26,85.268,85.256,85.262,72200000.0
2009-01-01 12:41:00,85.263,85.273,85.262,85.265,115800000.0
2009-01-01 12:42:00,85.267,85.271,85.248,85.271,90000000.0
2009-01-01 12:43:00,85.267,85.267,85.251,85.253,88400000.0
2009-01-01 12:44:00,85.254,85.269,85.252,85.253,94600000.0
2009-01-01 12:45:00,85.245,85.268,85.244,85.252,139600000.0
2009-01-01 12:46:00,85.265,85.276,85.255,85.255,92800000.0
2009-01-01 12:47:00,85.258,85.271,85.254,85.267,96000000.0
2009-01-01 12:48:00,85.26,85.262,85.246,85.254,109800000.0
2009-01-01 12:49:00,85.272,85.286,85.26,85.26,139800000.0
2009-01-01 12:50:00,85.257,85.271,85.251,85.258,94400000.0
2009-01-01 12:51:00,85.263,85.268,85.254,85.259,135300000.0
2009-01-01 12:52:00,85.262,85.273,85.243,85.266,130400000.0
2009-01-01 12:53:00,85.266,85.269,85.254,85.265,44400000.0
2009-01-01 12:54:00,85.265,85.269,85.256,85.257,63400000.0
2009-01-01 12:55:00,85.266,85.266,85.247,85.259,73000000.0
2009-01-01 12:56:00,85.259,85.266,85.251,85.264,110400000.0
2009-01-01 12:57:00,85.254,85.259,85.241,85.256,99200000.0
2009-01-01 12:58:00,85.26,85.271,85.249,85.262,103400000.0
2009-01-01 12:59:00,85.263,85.269,85.242,85.246,112400000.0
2009-01-01 13:00:00,85.243,85.272,85.237,85.267,141600000.0
2009-01-01 13:01:00,85.275,85.275,85.263,85.264,35200000.0
2009-01-01 13:02:00,85.264,85.273,85.26,85.27,46000000.0
2009-01-01 13:04:00,85.278,85.278,85.246,85.264,54600000.0
2009-01-01 13:05:00,85.264,85.264,85.256,85.257,36400000.0
2009-01-01 13:06:00,85.257,85.28,85.254,85.271,100000000.0
2009-01-01 13:07:00,85.27,85.272,85.26,85.268,99200000.0
2009-01-01 13:08:00,85.268,85.287,85.241,85.263,109600000.0
2009-01-01 13:09:00,85.259,85.267,85.247,85.257,52400000.0
2009-01-01 13:10:00,85.252,85.272,85.251,85.272,91200000.0
2009-01-01 13:11:00,85.263,85.271,85.247,85.268,87600000.0
2009-01-01 13:12:00,85.271,85.277,85.264,85.273,62000000.0
2009-01-01 13:13:00,85.266,85.267,85.257,85.257,43200000.0
2009-01-01 13:14:00,85.255,85.265,85.255,85.263,36400000.0
2009-01-01 13:15:00,85.26,85.274,85.254,85.263,50000000.0
2009-01-01 13:16:00,85.264,85.272,85.255,85.27,105400000.0
2009-01-01 13:17:00,85.271,85.276,85.254,85.261,50800000.0
2009-01-01 13:18:00,85.253,85.266,85.253,85.256,40800000.0
2009-01-01 13:19:00,85.259,85.27,85.254,85.255,82000000.0
2009-01-01 13:20:00,85.25,85.259,85.249,85.25,39400000.0
2009-01-01 13:21:00,85.255,85.269,85.252,85.252,58800000.0
2009-01-01 13:22:00,85.252,85.268,85.252,85.262,54800000.0
2009-01-01 13:23:00,85.258,85.269,85.254,85.269,65200000.0
2009-01-01 13:24:00,85.259,85.27,85.259,85.261,20000000.0
2009-01-01 13:25:00,85.26,85.27,85.257,85.26,52400000.0
2009-01-01 13:26:00,85.261,85.272,85.248,85.251,123800000.0
2009-01-01 13:27:00,85.247,85.272,85.247,85.258,41200000.0
2009-01-01 13:28:00,85.261,85.28,85.26,85.265,59400000.0
2009-01-01 13:29:00,85.255,85.272,85.252,85.263,102800000.0
2009-01-01 13:30:00,85.263,85.268,85.255,85.258,60200000.0
2009-01-01 13:31:00,85.269,85.274,85.261,85.261,50200000.0
2009-01-01 13:32:00,85.253,85.273,85.249,85.26,174000000.0
2009-01-01 13:33:00,85.257,85.271,85.243,85.264,106400000.0
2009-01-01 13:34:00,85.267,85.277,85.259,85.26,54400000.0
2009-01-01 13:35:00,85.263,85.296,85.256,85.261,93400000.0
2009-01-01 13:36:00,85.257,85.271,85.246,85.254,99000000.0
2009-01-01 13:37:00,85.273,85.276,85.26,85.27,60000000.0
2009-01-01 13:38:00,85.268,85.268,85.248,85.258,106600000.0
2009-01-01 13:39:00,85.26,85.267,85.254,85.258,52000000.0
2009-01-01 13:40:00,85.257,85.264,85.253,85.255,52000000.0
2009-01-01 13:41:00,85.251,85.269,85.247,85.264,80400000.0
2009-01-01 13:42:00,85.262,85.264,85.233,85.26,73200000.0
2009-01-01 13:43:00,85.261,85.265,85.245,85.254,110000000.0
2009-01-01 13:44:00,85.252,85.268,85.252,85.258,52200000.0
2009-01-01 13:45:00,85.257,85.273,85.251,85.254,86400000.0
2009-01-01 13:46:00,85.255,85.27,85.255,85.27,25600000.0
2009-01-01 13:47:00,85.265,85.275,85.262,85.267,42800000.0
2009-01-01 13:48:00,85.271,85.271,85.25,85.255,49600000.0
2009-01-01 13:49:00,85.252,85.265,85.247,85.252,97200000.0
2009-01-01 13:50:00,85.257,85.271,85.242,85.271,140000000.0
2009-01-01 13:51:00,85.261,85.261,85.246,85.255,82400000.0
2009-01-01 13:52:00,85.257,85.27,85.256,85.262,101200000.0
2009-01-01 13:53:00,85.267,85.27,85.253,85.253,63600000.0
2009-01-01 13:54:00,85.256,85.274,85.253,85.269,86400000.0
2009-01-01 13:55:00,85.267,85.273,85.257,85.26,47600000.0
2009-01-01 13:56:00,85.262,85.262,85.248,85.248,54000000.0
2009-01-01 13:57:00,85.253,85.271,85.253,85.254,78000000.0
2009-01-01 13:58:00,85.263,85.268,85.25,85.268,117200000.0
2009-01-01 13:59:00,85.264,85.268,85.253,85.263,112800000.0
2009-01-01 14:00:00,85.262,85.265,85.248,85.254,152800000.0
2009-01-01 14:01:00,85.25,85.262,85.246,85.253,78000000.0
2009-01-01 14:02:00,85.253,85.266,85.245,85.261,117200000.0
2009-01-01 14:03:00,85.255,85.27,85.254,85.263,82400000.0
2009-01-01 14:04:00,85.261,85.269,85.254,85.255,35200000.0
2009-01-01 14:05:00,85.252,85.267,85.247,85.25,55400000.0
2009-01-01 14:06:00,85.254,85.264,85.248,85.248,69200000.0
2009-01-01 14:07:00,85.251,85.265,85.248,85.265,60400000.0
2009-01-01 14:08:00,85.266,85.266,85.252,85.255,76000000.0
2009-01-01 14:09:00,85.254,85.269,85.251,85.257,81200000.0
2009-01-01 14:10:00,85.255,85.257,85.241,85.244,72200000.0
2009-01-01 14:11:00,85.247,85.266,85.237,85.264,121000000.0
2009-01-01 14:12:00,85.262,85.281,85.247,85.272,45800000.0
2009-01-01 14:13:00,85.276,85.279,85.268,85.273,25600000.0
2009-01-01 14:14:00,85.267,85.267,85.249,85.255,49600000.0
2009-01-01 14:15:00,85.245,85.277,85.244,85.277,52000000.0
2009-01-01 14:16:00,85.274,85.282,85.254,85.26,39400000.0
2009-01-01 14:17:00,85.259,85.266,85.246,85.252,73600000.0
2009-01-01 14:18:00,85.248,85.27,85.241,85.25,73800000.0
2009-01-01 14:19:00,85.237,85.26,85.231,85.249,90000000.0
2009-01-01 14:20:00,85.255,85.263,85.231,85.235,107200000.0
2009-01-01 14:21:00,85.249,85.256,85.232,85.251,82800000.0
2009-01-01 14:22:00,85.257,85.267,85.248,85.258,71600000.0
2009-01-01 14:23:00,85.262,85.267,85.241,85.261,74600000.0
2009-01-01 14:24:00,85.26,85.273,85.255,85.26,43200000.0
2009-01-01 14:25:00,85.261,85.268,85.257,85.264,55200000.0
2009-01-01 14:26:00,85.26,85.268,85.253,85.254,38000000.0
2009-01-01 14:27:00,85.254,85.259,85.246,85.259,49600000.0
2009-01-01 14:28:00,85.266,85.266,85.251,85.251,38000000.0
2009-01-01 14:29:00,85.254,85.263,85.25,85.253,79600000.0
2009-01-01 14:30:00,85.252,85.272,85.251,85.263,59000000.0
2009-01-01 14:31:00,85.268,85.278,85.253,85.268,52800000.0
2009-01-01 14:32:00,85.271,85.271,85.24,85.256,95600000.0
2009-01-01 14:33:00,85.258,85.301,85.247,85.255,113600000.0
2009-01-01 14:34:00,85.259,85.265,85.252,85.255,102400000.0
2009-01-01 14:35:00,85.263,85.274,85.262,85.274,12800000.0
2009-01-01 14:36:00,85.274,85.274,85.244,85.267,20800000.0
2009-01-01 14:37:00,85.267,85.284,85.267,85.269,18800000.0
2009-01-01 14:38:00,85.273,85.273,85.253,85.27,11200000.0
2009-01-01 14:39:00,85.259,85.275,85.258,85.265,63800000.0
2009-01-01 14:40:00,85.263,85.265,85.246,85.25,79200000.0
2009-01-01 14:41:00,85.257,85.266,85.251,85.251,26600000.0
2009-01-01 14:42:00,85.248,85.261,85.248,85.261,19200000.0
2009-01-01 14:43:00,85.263,85.271,85.26,85.271,36200000.0
2009-01-01 14:44:00,85.268,85.269,85.243,85.261,76000000.0
2009-01-01 14:45:00,85.262,85.283,85.255,85.259,44800000.0
2009-01-01 14:46:00,85.257,85.259,85.237,85.237,54400000.0
2009-01-01 14:47:00,85.263,85.272,85.259,85.262,65600000.0
2009-01-01 14:48:00,85.265,85.276,85.262,85.271,50400000.0
2009-01-01 14:49:00,85.256,85.269,85.24,85.253,142400000.0
2009-01-01 14:50:00,85.257,85.264,85.251,85.254,52400000.0
2009-01-01 14:51:00,85.25,85.281,85.244,85.281,77400000.0
2009-01-01 14:52:00,85.265,85.283,85.251,85.256,98800000.0
2009-01-01 14:53:00,85.254,85.262,85.243,85.258,144000000.0
2009-01-01 14:54:00,85.263,85.269,85.26,85.268,57200000.0
2009-01-01 14:55:00,85.265,85.269,85.254,85.266,74000000.0
2009-01-01 14:56:00,85.263,85.269,85.255,85.269,97200000.0
2009-01-01 14:57:00,85.267,85.268,85.249,85.264,105600000.0
2009-01-01 14:58:00,85.262,85.268,85.257,85.265,86000000.0
2009-01-01 14:59:00,85.254,85.267,85.241,85.241,88000000.0
2009-01-01 15:00:00,85.245,85.267,85.245,85.262,98000000.0
2009-01-01 15:01:00,85.263,85.263,85.246,85.261,76400000.0
2009-01-01 15:02:00,85.26,85.269,85.258,85.26,47000000.0
2009-01-01 15:03:00,85.257,85.269,85.254,85.255,60200000.0
2009-01-01 15:04:00,85.258,85.272,85.258,85.26,31200000.0
2009-01-01 15:05:00,85.267,85.273,85.254,85.256,62400000.0
2009-01-01 15:06:00,85.254,85.284,85.244,85.272,77200000.0
2009-01-01 15:07:00,85.278,85.284,85.244,85.252,46400000.0
2009-01-01 15:08:00,85.269,85.285,85.263,85.285,16000000.0
2009-01-01 15:09:00,85.282,85.282,85.261,85.271,65400000.0
2009-01-01 15:10:00,85.27,85.27,85.252,85.253,79400000.0
2009-01-01 15:11:00,85.255,85.271,85.255,85.271,41800000.0
2009-01-01 15:12:00,85.271,85.271,85.252,85.252,31600000.0
2009-01-01 15:14:00,85.25,85.268,85.248,85.265,89600000.0
2009-01-01 15:15:00,85.263,85.263,85.25,85.252,67200000.0
2009-01-01 15:16:00,85.258,85.274,85.252,85.268,79200000.0
2009-01-01 15:17:00,85.268,85.27,85.258,85.265,41600000.0
2009-01-01 15:18:00,85.268,85.273,85.265,85.265,44800000.0
2009-01-01 15:19:00,85.264,85.27,85.254,85.27,99600000.0
2009-01-01 15:20:00,85.268,85.268,85.251,85.251,124800000.0
2009-01-01 15:21:00,85.263,85.271,85.258,85.271,129600000.0
2009-01-01 15:22:00,85.269,85.27,85.255,85.257,99200000.0
2009-01-01 15:23:00,85.259,85.27,85.254,85.267,142400000.0
2009-01-01 15:24:00,85.262,85.268,85.244,85.268,65600000.0
2009-01-01 15:25:00,85.259,85.262,85.256,85.258,73600000.0
2009-01-01 15:26:00,85.253,85.262,85.246,85.247,65600000.0
2009-01-01 15:27:00,85.249,85.27,85.249,85.257,97600000.0
2009-01-01 15:28:00,85.258,85.259,85.243,85.245,102400000.0
2009-01-01 15:29:00,85.249,85.276,85.221,85.261,144800000.0
2009-01-01 15:30:00,85.262,85.27,85.256,85.262,78400000.0
2009-01-01 15:31:00,85.261,85.262,85.252,85.262,36800000.0
2009-01-01 15:32:00,85.261,85.271,85.255,85.271,36800000.0
2009-01-01 15:33:00,85.27,85.28,85.258,85.264,51200000.0
2009-01-01 15:34:00,85.258,85.261,85.251,85.261,54400000.0
2009-01-01 15:35:00,85.258,85.262,85.252,85.252,96000000.0
2009-01-01 15:36:00,85.253,85.266,85.252,85.253,52800000.0
2009-01-01 15:37:00,85.254,85.269,85.251,85.251,49600000.0
2009-01-01 15:38:00,85.244,85.265,85.243,85.257,100800000.0
2009-01-01 15:39:00,85.263,85.272,85.263,85.264,36800000.0
2009-01-01 15:40:00,85.258,85.262,85.247,85.262,48000000.0
2009-01-01 15:41:00,85.261,85.261,85.245,85.258,107200000.0
2009-01-01 15:42:00,85.263,85.268,85.253,85.268,68800000.0
2009-01-01 15:43:00,85.259,85.261,85.251,85.254,78400000.0
2009-01-01 15:44:00,85.259,85.262,85.251,85.251,62400000.0
2009-01-01 15:45:00,85.255,85.273,85.255,85.271,104000000.0
2009-01-01 15:46:00,85.264,85.27,85.247,85.252,62400000.0
2009-01-01 15:47:00,85.243,85.259,85.238,85.256,145600000.0
2009-01-01 15:48:00,85.255,85.27,85.254,85.262,72000000.0
2009-01-01 15:49:00,85.26,85.272,85.255,85.272,91200000.0
2009-01-01 15:50:00,85.27,85.273,85.256,85.256,33400000.0
2009-01-01 15:51:00,85.254,85.261,85.254,85.258,41600000.0
2009-01-01 15:52:00,85.259,85.264,85.25,85.25,54400000.0
2009-01-01 15:54:00,85.257,85.271,85.244,85.244,80600000.0
2009-01-01 15:55:00,85.247,85.258,85.244,85.254,54200000.0
2009-01-01 15:56:00,85.251,85.263,85.249,85.256,78600000.0
2009-01-01 15:57:00,85.255,85.268,85.253,85.259,50600000.0
2009-01-01 15:58:00,85.243,85.265,85.243,85.264,55200000.0
2009-01-01 15:59:00,85.262,85.272,85.247,85.26,65600000.0
2009-01-01 16:00:00,85.253,85.278,85.245,85.265,80800000.0
2009-01-01 16:01:00,85.263,85.268,85.24,85.253,72800000.0
2009-01-01 16:02:00,85.256,85.269,85.25,85.261,124000000.0
2009-01-01 16:03:00,85.266,85.27,85.246,85.265,84200000.0
2009-01-01 16:04:00,85.261,85.27,85.253,85.253,108000000.0
2009-01-01 16:05:00,85.257,85.262,85.245,85.26,109600000.0
2009-01-01 16:06:00,85.27,85.27,85.254,85.262,64600000.0
2009-01-01 16:07:00,85.264,85.271,85.246,85.26,122200000.0
2009-01-01 16:08:00,85.26,85.266,85.246,85.257,69600000.0
2009-01-01 16:09:00,85.259,85.267,85.253,85.257,62400000.0
2009-01-01 16:10:00,85.25,85.268,85.242,85.267,87600000.0
2009-01-01 16:11:00,85.265,85.265,85.248,85.256,19400000.0
2009-01-01 16:12:00,85.256,85.27,85.238,85.267,87600000.0
2009-01-01 16:13:00,85.267,85.267,85.244,85.267,125400000.0
2009-01-01 16:14:00,85.259,85.271,85.24,85.252,110000000.0
2009-01-01 16:15:00,85.259,85.272,85.257,85.263,108800000.0
2009-01-01 16:16:00,85.268,85.282,85.245,85.263,109000000.0
2009-01-01 16:17:00,85.26,85.27,85.25,85.262,44400000.0
2009-01-01 16:18:00,85.263,85.263,85.256,85.256,7200000.0
2009-01-01 16:19:00,85.26,85.282,85.246,85.258,77200000.0
2009-01-01 16:20:00,85.251,85.284,85.25,85.27,121200000.0
2009-01-01 16:21:00,85.268,85.283,85.238,85.265,120200000.0
2009-01-01 16:22:00,85.258,85.258,85.248,85.256,30000000.0
2009-01-01 16:23:00,85.26,85.274,85.251,85.274,87000000.0
2009-01-01 16:24:00,85.271,85.271,85.246,85.253,64600000.0
2009-01-01 16:25:00,85.258,85.267,85.256,85.26,52600000.0
2009-01-01 16:26:00,85.261,85.264,85.246,85.247,49800000.0
2009-01-01 16:27:00,85.252,85.267,85.252,85.253,85200000.0
2009-01-01 16:28:00,85.251,85.26,85.25,85.26,27800000.0
2009-01-01 16:29:00,85.261,85.261,85.249,85.258,40800000.0
2009-01-01 16:30:00,85.26,85.269,85.244,85.246,86000000.0
2009-01-01 16:31:00,85.243,85.258,85.234,85.255,70200000.0
2009-01-01 16:32:00,85.254,85.263,85.252,85.255,58800000.0
2009-01-01 16:33:00,85.25,85.256,85.246,85.25,71600000.0
2009-01-01 16:34:00,85.256,85.279,85.24,85.26,144000000.0
2009-01-01 16:35:00,85.248,85.269,85.242,85.25,156800000.0
2009-01-01 16:36:00,85.251,85.276,85.251,85.257,104200000.0
2009-01-01 16:37:00,85.253,85.268,85.253,85.259,82600000.0
2009-01-01 16:38:00,85.259,85.264,85.247,85.26,76800000.0
2009-01-01 16:39:00,85.264,85.274,85.251,85.265,73400000.0
2009-01-01 16:40:00,85.26,85.277,85.243,85.251,102800000.0
2009-01-01 16:41:00,85.248,85.266,85.244,85.245,82400000.0
2009-01-01 16:42:00,85.254,85.268,85.249,85.256,55800000.0
2009-01-01 16:43:00,85.247,85.264,85.247,85.251,49200000.0
2009-01-01 16:44:00,85.25,85.261,85.231,85.261,114000000.0
2009-01-01 16:45:00,85.257,85.271,85.251,85.27,91200000.0
2009-01-01 16:46:00,85.267,85.273,85.241,85.245,153400000.0
2009-01-01 16:47:00,85.249,85.265,85.229,85.264,162200000.0
2009-01-01 16:48:00,85.27,85.287,85.26,85.278,97800000.0
2009-01-01 16:49:00,85.251,85.277,85.251,85.266,110200000.0
2009-01-01 16:50:00,85.259,85.269,85.243,85.261,97200000.0
2009-01-01 16:51:00,85.267,85.269,85.24,85.26,90600000.0
2009-01-01 16:52:00,85.257,85.264,85.249,85.258,45200000.0
2009-01-01 16:53:00,85.248,85.268,85.245,85.257,40400000.0
2009-01-01 16:54:00,85.254,85.268,85.253,85.257,38800000.0
2009-01-01 16:55:00,85.254,85.257,85.245,85.248,58000000.0
2009-01-01 16:56:00,85.25,85.268,85.248,85.259,31800000.0
2009-01-01 16:57:00,85.251,85.262,85.247,85.255,74800000.0
2009-01-01 16:58:00,85.252,85.262,85.235,85.262,185600000.0
2009-01-01 16:59:00,85.266,85.267,85.245,85.248,111200000.0
2009-01-01 17:00:00,85.245,85.264,85.237,85.248,142800000.0
2009-01-01 17:01:00,85.253,85.265,85.247,85.26,95600000.0
2009-01-01 17:02:00,85.255,85.275,85.249,85.258,96200000.0
2009-01-01 17:03:00,85.258,85.264,85.249,85.254,64200000.0
2009-01-01 17:04:00,85.266,85.268,85.257,85.261,64200000.0
2009-01-01 17:05:00,85.264,85.272,85.252,85.252,80600000.0
2009-01-01 17:06:00,85.254,85.254,85.237,85.25,62000000.0
2009-01-01 17:07:00,85.256,85.265,85.251,85.265,111200000.0
2009-01-01 17:08:00,85.269,85.269,85.261,85.264,74200000.0
2009-01-01 17:09:00,85.259,85.259,85.237,85.255,75400000.0
2009-01-01 17:10:00,85.255,85.258,85.252,85.256,33800000.0
2009-01-01 17:11:00,85.247,85.259,85.241,85.251,110800000.0
2009-01-01 17:12:00,85.255,85.271,85.242,85.25,109600000.0
2009-01-01 17:13:00,85.245,85.26,85.234,85.248,89400000.0
2009-01-01 17:14:00,85.25,85.266,85.25,85.258,44400000.0
2009-01-01 17:15:00,85.25,85.262,85.248,85.257,60000000.0
2009-01-01 17:16:00,85.262,85.268,85.254,85.263,80000000.0
2009-01-01 17:17:00,85.255,85.269,85.251,85.251,90800000.0
2009-01-01 17:18:00,85.25,85.262,85.245,85.245,104600000.0
2009-01-01 17:19:00,85.247,85.26,85.229,85.25,99600000.0
2009-01-01 17:20:00,85.249,85.26,85.231,85.256,169200000.0
2009-01-01 17:21:00,85.252,85.278,85.25,85.257,52400000.0
2009-01-01 17:22:00,85.255,85.259,85.25,85.257,59000000.0
2009-01-01 17:23:00,85.255,85.261,85.248,85.257,54000000.0
2009-01-01 17:24:00,85.254,85.261,85.244,85.244,73000000.0
2009-01-01 17:25:00,85.255,85.282,85.252,85.257,122600000.0
2009-01-01 17:26:00,85.261,85.264,85.236,85.244,128600000.0
2009-01-01 17:27:00,85.254,85.266,85.245,85.248,115400000.0
2009-01-01 17:28:00,85.247,85.272,85.237,85.272,80000000.0
2009-01-01 17:29:00,85.264,85.264,85.227,85.227,152600000.0
2009-01-01 17:30:00,85.257,85.272,85.243,85.258,121200000.0
2009-01-01 17:31:00,85.268,85.274,85.257,85.259,96000000.0
2009-01-01 17:32:00,85.258,85.27,85.25,85.258,86400000.0
2009-01-01 17:33:00,85.257,85.268,85.25,85.268,91200000.0
2009-01-01 17:34:00,85.268,85.273,85.257,85.262,76800000.0
2009-01-01 17:35:00,85.261,85.27,85.253,85.26,39200000.0
2009-01-01 17:36:00,85.262,85.263,85.246,85.255,95800000.0
2009-01-01 17:37:00,85.258,85.267,85.249,85.255,67200000.0
2009-01-01 17:38:00,85.247,85.265,85.24,85.265,61400000.0
2009-01-01 17:39:00,85.266,85.266,85.256,85.256,12800000.0
2009-01-01 17:40:00,85.257,85.257,85.252,85.252,12800000.0
2009-01-01 17:41:00,85.253,85.265,85.253,85.265,12800000.0
2009-01-01 17:42:00,85.264,85.264,85.25,85.25,68600000.0
2009-01-01 17:43:00,85.253,85.261,85.233,85.251,50400000.0
2009-01-01 17:44:00,85.248,85.259,85.237,85.248,78200000.0
2009-01-01 17:45:00,85.24,85.27,85.24,85.262,73400000.0
2009-01-01 17:46:00,85.261,85.263,85.25,85.263,32400000.0
2009-01-01 17:47:00,85.259,85.261,85.251,85.26,43400000.0
2009-01-01 17:48:00,85.257,85.259,85.248,85.248,92400000.0
2009-01-01 17:49:00,85.253,85.263,85.243,85.249,89400000.0
2009-01-01 17:50:00,85.255,85.264,85.242,85.256,51000000.0
2009-01-01 17:51:00,85.253,85.257,85.246,85.25,60200000.0
2009-01-01 17:52:00,85.255,85.263,85.244,85.263,54000000.0
2009-01-01 17:53:00,85.256,85.276,85.249,85.257,90600000.0
2009-01-01 17:54:00,85.259,85.259,85.23,85.243,112200000.0
2009-01-01 17:55:00,85.244,85.259,85.243,85.244,121200000.0
2009-01-01 17:56:00,85.247,85.265,85.242,85.255,73800000.0
2009-01-01 17:57:00,85.253,85.265,85.239,85.246,100400000.0
2009-01-01 17:58:00,85.243,85.254,85.242,85.246,72600000.0
2009-01-01 17:59:00,85.246,85.263,85.242,85.263,125800000.0
2009-01-01 18:00:00,85.262,85.28,85.249,85.26,119600000.0
2009-01-01 18:01:00,85.262,85.272,85.253,85.262,37000000.0
2009-01-01 18:02:00,85.256,85.281,85.244,85.277,66600000.0
2009-01-01 18:03:00,85.277,85.277,85.254,85.263,61400000.0
2009-01-01 18:04:00,85.261,85.265,85.255,85.265,32000000.0
2009-01-01 18:05:00,85.264,85.266,85.258,85.258,54400000.0
2009-01-01 18:06:00,85.259,85.271,85.258,85.258,46200000.0
2009-01-01 18:07:00,85.259,85.277,85.25,85.27,166400000.0
2009-01-01 18:08:00,85.257,85.27,85.226,85.241,108800000.0
2009-01-01 18:09:00,85.23,85.258,85.23,85.241,139200000.0
2009-01-01 18:10:00,85.256,85.264,85.242,85.249,60800000.0
2009-01-01 18:11:00,85.252,85.26,85.234,85.253,178600000.0
2009-01-01 18:12:00,85.251,85.276,85.242,85.255,108200000.0
2009-01-01 18:13:00,85.262,85.278,85.239,85.253,72000000.0
2009-01-01 18:14:00,85.255,85.263,85.23,85.253,120600000.0
2009-01-01 18:15:00,85.254,85.272,85.25,85.257,75800000.0
2009-01-01 18:16:00,85.257,85.257,85.236,85.241,43200000.0
2009-01-01 18:17:00,85.242,85.259,85.23,85.247,92800000.0
2009-01-01 18:18:00,85.23,85.265,85.226,85.237,69000000.0
2009-01-01 18:19:00,85.248,85.265,85.247,85.261,77800000.0
2009-01-01 18:20:00,85.264,85.27,85.245,85.265,65000000.0
2009-01-01 18:21:00,85.263,85.273,85.257,85.257,36600000.0
2009-01-01 18:22:00,85.26,85.266,85.256,85.257,41000000.0
2009-01-01 18:23:00,85.253,85.253,85.231,85.231,35600000.0
2009-01-01 18:24:00,85.242,85.268,85.24,85.268,43200000.0
2009-01-01 18:25:00,85.27,85.27,85.237,85.252,122000000.0
2009-01-01 18:26:00,85.249,85.272,85.221,85.245,167600000.0
2009-01-01 18:27:00,85.252,85.267,85.229,85.257,105400000.0
2009-01-01 18:28:00,85.258,85.262,85.251,85.251,33000000.0
2009-01-01 18:29:00,85.25,85.275,85.244,85.248,80600000.0
2009-01-01 18:30:00,85.245,85.263,85.232,85.257,57600000.0
2009-01-01 18:31:00,85.269,85.283,85.247,85.253,118600000.0
2009-01-01 18:32:00,85.248,85.252,85.219,85.25,91000000.0
2009-01-01 18:33:00,85.254,85.262,85.236,85.241,73600000.0
2009-01-01 18:34:00,85.249,85.256,85.239,85.24,65600000.0
2009-01-01 18:35:00,85.232,85.252,85.232,85.235,51200000.0
2009-01-01 18:36:00,85.23,85.265,85.226,85.247,79800000.0
2009-01-01 18:37:00,85.251,85.265,85.237,85.257,68400000.0
2009-01-01 18:38:00,85.24,85.268,85.24,85.251,55000000.0
2009-01-01 18:39:00,85.254,85.264,85.241,85.245,99800000.0
2009-01-01 18:40:00,85.239,85.29,85.236,85.261,118600000.0
2009-01-01 18:41:00,85.261,85.272,85.258,85.269,28000000.0
2009-01-01 18:42:00,85.265,85.265,85.233,85.247,41200000.0
2009-01-01 18:43:00,85.256,85.269,85.255,85.255,18400000.0
2009-01-01 18:44:00,85.258,85.264,85.254,85.254,12200000.0
2009-01-01 18:45:00,85.254,85.267,85.248,85.258,32800000.0
2009-01-01 18:46:00,85.252,85.266,85.252,85.266,9600000.0
2009-01-01 18:47:00,85.268,85.269,85.252,85.266,33600000.0
2009-01-01 18:48:00,85.262,85.262,85.25,85.256,13600000.0
2009-01-01 18:49:00,85.245,85.267,85.234,85.267,49600000.0
2009-01-01 18:50:00,85.265,85.269,85.216,85.246,83600000.0
2009-01-01 18:51:00,85.243,85.256,85.243,85.248,31600000.0
2009-01-01 18:52:00,85.244,85.265,85.221,85.265,69200000.0
2009-01-01 18:53:00,85.249,85.262,85.238,85.253,43600000.0
2009-01-01 18:54:00,85.256,85.265,85.25,85.259,95600000.0
2009-01-01 18:55:00,85.255,85.258,85.231,85.258,125400000.0
2009-01-01 18:56:00,85.261,85.261,85.242,85.256,74400000.0
2009-01-01 18:57:00,85.256,85.26,85.248,85.256,68800000.0
2009-01-01 18:58:00,85.26,85.26,85.229,85.234,114400000.0
2009-01-01 18:59:00,85.235,85.277,85.214,85.277,132200000.0
2009-01-01 19:00:00,85.283,85.284,85.223,85.265,56600000.0
2009-01-01 19:01:00,85.267,85.267,85.233,85.235,44000000.0
2009-01-01 19:02:00,85.234,85.24,85.231,85.234,25200000.0
2009-01-01 19:03:00,85.293,85.317,85.282,85.317,40000000.0
2009-01-01 19:04:00,85.265,85.284,85.265,85.284,46000000.0
2009-01-01 19:05:00,85.32,85.32,85.317,85.32,19200000.0
2009-01-01 19:06:00,85.32,85.324,85.31,85.32,22000000.0
2009-01-01 19:07:00,85.315,85.317,85.308,85.317,9600000.0
2009-01-01 19:08:00,85.315,85.32,85.313,85.315,16000000.0
2009-01-01 19:09:00,85.299,85.321,85.299,85.311,38400000.0
2009-01-01 19:10:00,85.308,85.31,85.303,85.303,46000000.0
2009-01-01 19:11:00,85.295,85.324,85.295,85.3,112600000.0
2009-01-01 19:12:00,85.31,85.32,85.3,85.3,58800000.0
2009-01-01 19:13:00,85.3,85.328,85.285,85.313,126400000.0
2009-01-01 19:14:00,85.318,85.339,85.308,85.321,79000000.0
2009-01-01 19:15:00,85.317,85.317,85.293,85.293,31600000.0
2009-01-01 19:16:00,85.283,85.329,85.274,85.301,74000000.0
2009-01-01 19:17:00,85.305,85.333,85.282,85.323,91000000.0
2009-01-01 19:18:00,85.328,85.33,85.295,85.318,51200000.0
2009-01-01 19:19:00,85.313,85.335,85.283,85.318,19600000.0
2009-01-01 19:20:00,85.315,85.333,85.298,85.31,98800000.0
2009-01-01 19:21:00,85.308,85.308,85.295,85.296,47200000.0
2009-01-01 19:22:00,85.308,85.31,85.292,85.293,88800000.0
2009-01-01 19:23:00,85.292,85.293,85.292,85.293,9200000.0
2009-01-01 19:24:00,85.303,85.305,85.289,85.29,39400000.0
2009-01-01 19:25:00,85.3,85.308,85.28,85.303,31200000.0
2009-01-01 19:26:00,85.3,85.319,85.294,85.303,38000000.0
2009-01-01 19:27:00,85.308,85.317,85.293,85.303,45400000.0
2009-01-01 19:28:00,85.31,85.313,85.293,85.295,104200000.0
2009-01-01 19:29:00,85.285,85.305,85.285,85.293,71600000.0
2009-01-01 19:30:00,85.305,85.31,85.295,85.303,55600000.0
2009-01-01 19:31:00,85.308,85.322,85.302,85.311,79000000.0
2009-01-01 19:32:00,85.303,85.315,85.287,85.315,54800000.0
2009-01-01 19:33:00,85.313,85.33,85.293,85.293,169600000.0
2009-01-01 19:34:00,85.292,85.294,85.277,85.277,43400000.0
2009-01-01 19:35:00,85.295,85.298,85.293,85.293,42600000.0
2009-01-01 19:36:00,85.296,85.31,85.296,85.31,9200000.0
2009-01-01 19:37:00,85.293,85.295,85.293,85.295,74200000.0
2009-01-01 19:38:00,85.294,85.301,85.294,85.301,16800000.0
2009-01-01 19:39:00,85.302,85.321,85.288,85.321,42200000.0
2009-01-01 19:40:00,85.315,85.333,85.307,85.324,80200000.0
2009-01-01 19:41:00,85.315,85.322,85.296,85.31,74400000.0
2009-01-01 19:42:00,85.313,85.331,85.302,85.313,56600000.0
2009-01-01 19:43:00,85.308,85.348,85.3,85.313,68000000.0
2009-01-01 19:44:00,85.313,85.353,85.303,85.325,63000000.0
2009-01-01 19:45:00,85.321,85.325,85.306,85.309,86400000.0
2009-01-01 19:46:00,85.318,85.34,85.305,85.305,99400000.0
2009-01-01 19:47:00,85.31,85.33,85.294,85.328,92400000.0
2009-01-01 19:48:00,85.33,85.341,85.31,85.341,15600000.0
2009-01-01 19:49:00,85.318,85.324,85.297,85.297,9600000.0
2009-01-01 19:50:00,85.207,85.207,84.935,84.953,50400000.0
2009-01-01 19:51:00,85.046,85.284,85.046,85.284,29600000.0
2009-01-01 19:52:00,85.197,85.197,84.928,84.935,49200000.0
2009-01-01 19:53:00,85.03,85.291,85.03,85.291,34200000.0
2009-01-01 19:54:00,85.194,85.194,84.927,84.93,53800000.0
2009-01-01 19:55:00,85.025,85.268,85.025,85.252,34600000.0
2009-01-01 19:56:00,85.179,85.179,84.925,84.925,41400000.0
2009-01-01 19:57:00,85.244,85.25,85.243,85.25,13400000.0
2009-01-01 19:58:00,84.942,84.947,84.935,84.935,18400000.0
2009-01-01 19:59:00,85.228,85.241,85.223,85.223,46200000.0
2009-01-01 20:00:00,84.94,84.98,84.94,84.98,22800000.0
2009-01-01 20:01:00,85.225,85.237,85.225,85.235,22800000.0
2009-01-01 20:02:00,85.142,85.142,84.837,84.837,57600000.0
2009-01-01 20:03:00,84.93,85.204,84.93,85.204,13200000.0
2009-01-01 20:04:00,85.04,85.044,85.015,85.015,20000000.0
2009-01-01 20:05:00,85.188,85.196,85.185,85.195,23200000.0
2009-01-01 20:06:00,84.947,84.948,84.933,84.933,48600000.0
2009-01-01 20:07:00,85.144,85.151,85.14,85.145,25600000.0
2009-01-01 20:08:00,84.933,84.95,84.933,84.945,44800000.0
2009-01-01 20:09:00,84.739,84.898,84.739,84.898,72800000.0
2009-01-01 20:10:00,84.898,84.905,84.885,84.885,65400000.0
2009-01-01 20:11:00,85.143,85.16,85.137,85.152,36200000.0
2009-01-01 20:12:00,84.85,84.855,84.835,84.844,65200000.0
2009-01-01 20:13:00,85.132,85.132,85.104,85.118,66800000.0
2009-01-01 20:14:00,84.882,84.882,84.838,84.838,48800000.0
2009-01-01 20:15:00,84.86,84.865,84.857,84.865,7400000.0
2009-01-01 20:16:00,85.025,85.028,85.02,85.028,40800000.0
2009-01-01 20:17:00,84.958,84.958,84.945,84.945,15800000.0
2009-01-01 20:18:00,84.99,84.998,84.99,84.995,37200000.0
2009-01-01 20:19:00,84.87,84.877,84.865,84.875,52000000.0
2009-01-01 20:20:00,84.969,84.969,84.816,84.816,73000000.0
2009-01-01 20:21:00,85.02,85.02,84.995,85.008,32200000.0
2009-01-01 20:22:00,85.002,85.002,84.9,84.9,8800000.0
2009-01-01 20:23:00,84.998,84.998,84.996,84.996,4800000.0
2009-01-01 20:24:00,85.012,85.012,84.891,84.891,21600000.0
2009-01-01 20:25:00,84.802,84.807,84.8,84.8,31600000.0
2009-01-01 20:26:00,85.03,85.035,85.028,85.032,30800000.0
2009-01-01 20:27:00,84.87,84.875,84.868,84.875,33800000.0
2009-01-01 20:28:00,85.035,85.037,85.028,85.03,48400000.0
2009-01-01 20:29:00,84.873,84.88,84.873,84.875,12400000.0
2009-01-01 20:30:00,85.04,85.04,84.923,84.923,7600000.0
2009-01-01 20:31:00,85.037,85.037,85.027,85.027,4400000.0
2009-01-01 20:32:00,85.04,85.04,85.04,85.04,6400000.0
2009-01-01 20:33:00,84.805,84.808,84.805,84.805,21000000.0
2009-01-01 20:34:00,85.036,85.036,85.022,85.022,2800000.0
2009-01-01 20:35:00,84.999,85.044,84.999,85.044,16200000.0
2009-01-01 20:36:00,85.005,85.06,85.005,85.06,25000000.0
2009-01-01 20:37:00,84.993,84.995,84.99,84.995,33200000.0
2009-01-01 20:38:00,85.04,85.045,85.04,85.04,9200000.0
2009-01-01 20:39:00,84.99,84.993,84.99,84.99,6800000.0
2009-01-01 20:40:00,84.956,84.956,84.865,84.865,21200000.0
2009-01-01 20:41:00,84.969,84.991,84.961,84.98,45400000.0
2009-01-01 20:42:00,85.018,85.018,84.975,84.975,30000000.0
2009-01-01 20:43:00,84.978,84.988,84.978,84.987,16600000.0
2009-01-01 20:44:00,84.977,84.988,84.977,84.988,4800000.0
2009-01-01 20:45:00,84.78,84.79,84.775,84.785,38400000.0
2009-01-01 20:46:00,84.953,84.955,84.953,84.953,9600000.0
2009-01-01 20:47:00,84.803,84.805,84.802,84.802,7000000.0
2009-01-01 20:48:00,84.953,84.955,84.948,84.953,26400000.0
2009-01-01 20:49:00,84.775,84.775,84.772,84.775,20000000.0
2009-01-01 20:50:00,84.945,84.945,84.825,84.825,39400000.0
2009-01-01 20:51:00,84.921,84.921,84.908,84.912,38400000.0
2009-01-01 20:52:00,85.006,85.006,84.833,84.843,14400000.0
2009-01-01 20:53:00,84.947,84.961,84.934,84.961,25200000.0
2009-01-01 20:54:00,85.004,85.004,84.834,84.834,7200000.0
2009-01-01 20:55:00,84.997,85.007,84.991,84.991,41600000.0
2009-01-01 20:56:00,84.985,85.007,84.977,84.977,51000000.0
2009-01-01 20:57:00,84.991,85.005,84.974,84.979,47800000.0
2009-01-01 20:58:00,84.763,84.797,84.76,84.782,55600000.0
2009-01-01 20:59:00,84.983,84.995,84.963,84.995,17000000.0
2009-01-01 21:00:00,84.778,84.793,84.768,84.793,28000000.0
2009-01-01 21:01:00,84.997,85.014,84.98,85.005,48000000.0
2009-01-01 21:02:00,84.93,84.945,84.922,84.94,54400000.0
2009-01-01 21:03:00,84.971,84.972,84.96,84.96,14400000.0
2009-01-01 21:04:00,84.968,84.968,84.965,84.968,11200000.0
2009-01-01 21:05:00,84.963,84.975,84.963,84.975,23200000.0
2009-01-01 21:06:00,84.95,84.953,84.947,84.953,7200000.0
2009-01-01 21:07:00,84.949,84.954,84.927,84.941,21000000.0
2009-01-01 21:08:00,84.95,84.95,84.947,84.95,8000000.0
2009-01-01 21:09:00,84.953,84.953,84.946,84.949,15200000.0
2009-01-01 21:10:00,84.961,84.961,84.897,84.897,11600000.0
2009-01-01 21:11:00,84.931,84.931,84.922,84.922,7200000.0
2009-01-01 21:12:00,84.919,84.919,84.904,84.905,16800000.0
2009-01-01 21:13:00,84.913,84.924,84.912,84.918,65200000.0
2009-01-01 21:14:00,85.03,85.032,85.025,85.025,15200000.0
2009-01-01 21:15:00,85.019,85.029,85.017,85.028,14000000.0
2009-01-01 21:16:00,85.02,85.023,85.02,85.02,10400000.0
2009-01-01 21:17:00,85.012,85.023,85.009,85.016,67600000.0
2009-01-01 21:18:00,85.018,85.018,85.007,85.013,15600000.0
2009-01-01 21:19:00,85.011,85.011,84.997,84.998,19800000.0
2009-01-01 21:20:00,84.998,85.005,84.998,85.0,16000000.0
2009-01-01 21:21:00,85.004,85.008,85.002,85.008,6000000.0
2009-01-01 21:22:00,84.957,84.965,84.955,84.955,33000000.0
2009-01-01 21:23:00,84.969,84.987,84.954,84.978,103600000.0
2009-01-01 21:24:00,84.957,84.962,84.95,84.952,63200000.0
2009-01-01 21:25:00,84.951,84.954,84.935,84.935,44000000.0
2009-01-01 21:26:00,85.007,85.023,85.005,85.015,26200000.0
2009-01-01 21:27:00,85.0,85.005,84.998,85.005,15800000.0
2009-01-01 21:28:00,84.965,84.965,84.957,84.965,57000000.0
2009-01-01 21:29:00,84.933,84.94,84.932,84.932,47800000.0
2009-01-01 21:30:00,84.987,84.999,84.987,84.998,36800000.0
2009-01-01 21:31:00,85.007,85.014,85.007,85.013,23200000.0
2009-01-01 21:32:00,84.977,84.981,84.972,84.974,20000000.0
2009-01-01 21:33:00,84.977,84.987,84.944,84.987,30800000.0
2009-01-01 21:34:00,84.944,84.97,84.944,84.97,36400000.0
2009-01-01 21:35:00,84.977,84.98,84.977,84.98,22400000.0
2009-01-01 21:36:00,84.938,84.942,84.938,84.938,21600000.0
2009-01-01 21:37:00,84.946,84.957,84.945,84.945,14400000.0
2009-01-01 21:38:00,84.96,84.96,84.955,84.96,20400000.0
2009-01-01 21:39:00,84.966,84.966,84.958,84.958,5400000.0
2009-01-01 21:40:00,84.955,84.958,84.953,84.958,28800000.0
2009-01-01 21:41:00,84.965,84.976,84.965,84.976,40000000.0
2009-01-01 21:42:00,84.935,84.938,84.933,84.935,17600000.0
2009-01-01 21:43:00,84.929,84.939,84.917,84.937,18000000.0
2009-01-01 21:44:00,84.938,84.942,84.938,84.94,22000000.0
2009-01-01 21:45:00,84.982,84.982,84.975,84.977,13600000.0
2009-01-01 21:46:00,84.94,84.942,84.922,84.94,30400000.0
2009-01-01 21:47:00,84.98,84.985,84.96,84.968,66200000.0
2009-01-01 21:48:00,84.94,84.957,84.905,84.947,99600000.0
2009-01-01 21:49:00,84.945,84.978,84.933,84.968,19600000.0
2009-01-01 21:50:00,84.958,84.958,84.944,84.945,13400000.0
2009-01-01 21:51:00,84.939,84.939,84.918,84.925,23000000.0
2009-01-01 21:52:00,84.936,84.936,84.922,84.923,17400000.0
2009-01-01 21:53:00,84.93,84.947,84.925,84.939,71200000.0
2009-01-01 21:54:00,84.952,84.952,84.929,84.929,9600000.0
2009-01-01 21:55:00,84.927,84.933,84.917,84.92,74000000.0
2009-01-01 21:56:00,84.94,84.945,84.94,84.945,3200000.0
2009-01-01 21:57:00,84.922,84.925,84.917,84.92,39600000.0
2009-01-01 21:58:00,84.945,84.963,84.94,84.945,35200000.0
2009-01-01 21:59:00,84.924,84.927,84.916,84.927,11800000.0
2009-01-01 22:00:00,84.953,84.955,84.953,84.955,4800000.0
2009-01-01 22:01:00,84.95,84.955,84.927,84.955,13800000.0
2009-01-01 22:02:00,84.96,84.96,84.948,84.948,2400000.0
2009-01-01 22:03:00,84.946,84.952,84.918,84.946,16400000.0
2009-01-01 22:04:00,84.977,84.977,84.97,84.97,4400000.0
2009-01-01 22:05:00,84.922,84.933,84.912,84.93,44000000.0
2009-01-01 22:06:00,84.955,84.968,84.945,84.96,80000000.0
2009-01-01 22:07:00,84.938,84.938,84.935,84.938,7600000.0
2009-01-01 22:08:00,84.957,84.957,84.942,84.942,17200000.0
2009-01-01 22:09:00,84.93,84.935,84.917,84.93,23600000.0
2009-01-01 22:10:00,84.937,84.937,84.916,84.93,33400000.0
2009-01-01 22:11:00,84.937,84.942,84.903,84.912,32000000.0
2009-01-01 22:12:00,84.918,84.975,84.918,84.956,51400000.0
2009-01-01 22:13:00,84.941,84.946,84.9,84.937,51800000.0
2009-01-01 22:14:00,84.945,84.948,84.938,84.94,24400000.0
2009-01-01 22:15:00,84.942,84.945,84.935,84.935,19400000.0
2009-01-01 22:16:00,84.947,84.95,84.94,84.94,29600000.0
2009-01-01 22:17:00,84.935,84.945,84.933,84.933,45400000.0
2009-01-01 22:18:00,84.938,84.938,84.935,84.935,10800000.0
2009-01-01 22:19:00,84.922,84.927,84.915,84.915,16800000.0
2009-01-01 22:20:00,85.002,85.036,85.002,85.033,16000000.0
2009-01-01 22:21:00,85.02,85.031,85.004,85.017,53600000.0
2009-01-01 22:22:00,84.936,85.079,84.936,85.079,57200000.0
2009-01-01 22:23:00,84.976,84.98,84.968,84.97,41200000.0
2009-01-01 22:24:00,84.983,84.988,84.983,84.983,6000000.0
2009-01-01 22:25:00,85.05,85.065,85.043,85.065,29200000.0
2009-01-01 22:26:00,85.11,85.11,85.09,85.102,27400000.0
2009-01-01 22:27:00,85.03,85.038,85.013,85.015,28800000.0
2009-01-01 22:28:00,85.005,85.01,85.002,85.005,30400000.0
2009-01-01 22:29:00,85.055,85.07,85.052,85.07,20400000.0
2009-01-01 22:30:00,85.025,85.025,84.96,84.96,28400000.0
2009-01-01 22:31:00,85.016,85.016,84.973,84.973,13800000.0
2009-01-01 22:32:00,84.958,84.963,84.953,84.963,14000000.0
2009-01-01 22:33:00,84.969,84.969,84.944,84.944,58000000.0
2009-01-01 22:34:00,84.99,84.99,84.813,84.813,28800000.0
2009-01-01 22:35:00,84.895,84.895,84.895,84.895,2600000.0
2009-01-01 22:36:00,84.95,84.95,84.95,84.95,1600000.0
2009-01-01 22:37:00,84.895,84.898,84.892,84.892,18400000.0
2009-01-01 22:38:00,84.945,84.945,84.942,84.942,17400000.0
2009-01-01 22:39:00,84.903,84.91,84.903,84.903,23200000.0
2009-01-01 22:40:00,84.983,84.988,84.983,84.988,8600000.0
2009-01-01 22:41:00,84.925,84.925,84.922,84.922,19800000.0
2009-01-01 22:42:00,84.917,84.936,84.911,84.936,71600000.0
2009-01-01 22:43:00,84.945,84.946,84.939,84.942,67000000.0
2009-01-01 22:44:00,84.924,84.931,84.915,84.931,69800000.0
2009-01-01 22:45:00,84.938,84.939,84.925,84.928,47400000.0
2009-01-01 22:46:00,84.983,85.001,84.983,85.001,26800000.0
2009-01-01 22:47:00,85.007,85.028,85.007,85.013,98000000.0
2009-01-01 22:48:00,84.957,84.97,84.953,84.958,90200000.0
2009-01-01 22:49:00,85.005,85.02,85.002,85.002,64600000.0
2009-01-01 22:50:00,84.933,84.933,84.933,84.933,17600000.0
2009-01-01 22:51:00,84.953,84.957,84.953,84.955,33600000.0
2009-01-01 22:52:00,84.919,84.946,84.919,84.946,44000000.0
2009-01-01 22:53:00,84.944,84.951,84.944,84.951,21600000.0
2009-01-01 22:54:00,84.942,84.942,84.925,84.925,3200000.0
2009-01-01 22:55:00,84.928,84.934,84.927,84.934,16800000.0
2009-01-01 22:56:00,84.953,84.953,84.914,84.918,38000000.0
2009-01-01 22:57:00,84.905,84.905,84.903,84.905,11200000.0
2009-01-01 22:58:00,84.945,84.945,84.942,84.945,6400000.0
2009-01-01 22:59:00,84.921,84.951,84.921,84.951,6400000.0
2009-01-01 23:00:00,84.951,84.953,84.948,84.951,11400000.0
2009-01-01 23:01:00,84.894,84.951,84.894,84.951,37400000.0
2009-01-01 23:02:00,84.955,84.977,84.955,84.975,26400000.0
2009-01-01 23:03:00,84.96,84.981,84.949,84.963,34200000.0
2009-01-01 23:04:00,84.937,84.949,84.937,84.949,22400000.0
2009-01-01 23:05:00,84.962,84.975,84.96,84.963,26000000.0
2009-01-01 23:06:00,84.974,84.974,84.957,84.973,6000000.0
2009-01-01 23:07:00,84.963,84.975,84.955,84.97,16400000.0
2009-01-01 23:08:00,84.942,84.948,84.942,84.945,9200000.0
2009-01-01 23:09:00,84.96,84.96,84.943,84.943,30800000.0
2009-01-01 23:10:00,84.941,84.945,84.922,84.935,29200000.0
2009-01-01 23:11:00,84.988,85.008,84.988,84.993,24400000.0
2009-01-01 23:12:00,85.002,85.025,85.002,85.01,56600000.0
2009-01-01 23:13:00,85.008,85.027,85.007,85.018,104200000.0
2009-01-01 23:14:00,84.993,85.009,84.993,84.999,59200000.0
2009-01-01 23:15:00,85.013,85.028,85.013,85.028,39800000.0
2009-01-01 23:16:00,84.993,85.0,84.991,84.999,36200000.0
2009-01-01 23:17:00,84.953,84.965,84.953,84.953,44800000.0
2009-01-01 23:18:00,84.983,85.01,84.977,85.005,36000000.0
2009-01-01 23:19:00,84.977,84.977,84.957,84.963,13600000.0
2009-01-01 23:20:00,84.958,84.965,84.942,84.947,42200000.0
2009-01-01 23:21:00,85.01,85.032,85.005,85.02,61000000.0
2009-01-01 23:22:00,84.996,85.013,84.989,85.013,95200000.0
2009-01-01 23:23:00,85.013,85.02,84.992,84.995,38800000.0
2009-01-01 23:24:00,84.992,85.015,84.982,85.012,46400000.0
2009-01-01 23:25:00,85.018,85.018,85.005,85.015,33600000.0
2009-01-01 23:26:00,85.057,85.057,84.995,84.996,85200000.0
2009-01-01 23:27:00,84.942,84.95,84.942,84.95,37600000.0
2009-01-01 23:28:00,84.958,84.958,84.953,84.953,57200000.0
2009-01-01 23:29:00,84.945,84.968,84.935,84.968,62600000.0
2009-01-01 23:30:00,85.028,85.03,85.017,85.02,89400000.0
2009-01-01 23:31:00,85.002,85.008,84.998,85.005,64000000.0
2009-01-01 23:32:00,85.045,85.045,84.98,84.98,61200000.0
2009-01-01 23:33:00,85.004,85.008,84.991,84.991,45800000.0
2009-01-01 23:34:00,85.034,85.034,84.963,84.963,67400000.0
2009-01-01 23:35:00,84.988,85.0,84.979,84.988,90800000.0
2009-01-01 23:36:00,85.047,85.051,85.019,85.022,136200000.0
2009-01-01 23:37:00,85.012,85.015,85.005,85.005,80000000.0
2009-01-01 23:38:00,85.05,85.065,85.037,85.048,78200000.0
2009-01-01 23:39:00,84.974,84.974,84.801,84.84,34600000.0
2009-01-01 23:40:00,85.031,85.031,84.93,84.93,40000000.0
2009-01-01 23:41:00,84.866,84.988,84.866,84.988,35800000.0
2009-01-01 23:42:00,85.04,85.04,85.016,85.036,67000000.0
2009-01-01 23:43:00,85.038,85.053,85.021,85.024,74200000.0
2009-01-01 23:44:00,85.045,85.045,84.975,85.003,33400000.0
2009-01-01 23:45:00,85.034,85.069,85.029,85.037,96600000.0
2009-01-01 23:46:00,85.045,85.085,85.042,85.058,81800000.0
2009-01-01 23:47:00,85.044,85.07,85.029,85.035,29600000.0
2009-01-01 23:48:00,85.058,85.07,85.045,85.06,108000000.0
2009-01-01 23:49:00,85.027,85.029,85.017,85.019,75000000.0
2009-01-01 23:50:00,85.039,85.066,84.981,85.066,126400000.0
2009-01-01 23:51:00,85.068,85.165,85.068,85.156,75800000.0
2009-01-01 23:52:00,85.153,85.191,85.153,85.178,66400000.0
2009-01-01 23:53:00,85.153,85.153,85.101,85.113,62200000.0
2009-01-01 23:54:00,85.074,85.128,85.074,85.074,129600000.0
2009-01-01 23:55:00,85.065,85.084,85.063,85.084,42000000.0
2009-01-01 23:56:00,85.155,85.258,85.111,85.258,44800000.0
2009-01-01 23:57:00,85.307,85.377,85.307,85.377,57800000.0
2009-01-01 23:58:00,85.414,85.414,85.396,85.411,62400000.0
2009-01-01 23:59:00,85.418,85.443,85.412,85.412,87400000.0
2009-01-02 00:00:00,85.409,85.449,85.402,85.427,59000000.0
2009-01-02 00:01:00,85.436,85.47,85.422,85.47,10800000.0
2009-01-02 00:02:00,85.455,85.465,85.455,85.455,10800000.0
2009-01-02 00:03:00,85.456,85.457,85.445,85.447,27200000.0
2009-01-02 00:04:00,85.45,85.45,85.435,85.45,6000000.0
2009-01-02 00:05:00,85.455,85.46,85.45,85.45,12000000.0
2009-01-02 00:06:00,85.455,85.475,85.44,85.475,13600000.0
2009-01-02 00:07:00,85.485,85.485,85.44,85.465,9600000.0
2009-01-02 00:08:00,85.47,85.47,85.36,85.36,12000000.0
2009-01-02 00:09:00,85.355,85.355,85.27,85.33,16800000.0
2009-01-02 00:10:00,85.33,85.33,85.24,85.295,17200000.0
2009-01-02 00:11:00,85.295,85.355,85.285,85.295,24400000.0
2009-01-02 00:12:00,85.305,85.315,85.295,85.305,18800000.0
2009-01-02 00:13:00,85.29,85.395,85.29,85.335,36000000.0
2009-01-02 00:14:00,85.385,85.385,85.265,85.285,29600000.0
2009-01-02 00:15:00,85.29,85.315,85.29,85.315,2400000.0
2009-01-02 00:16:00,85.32,85.32,85.305,85.315,8400000.0
2009-01-02 00:17:00,85.33,85.405,85.33,85.405,18000000.0
2009-01-02 00:18:00,85.41,85.415,85.37,85.37,13200000.0
2009-01-02 00:19:00,85.375,85.39,85.31,85.335,14400000.0
2009-01-02 00:20:00,85.335,85.38,85.315,85.38,15600000.0
2009-01-02 00:21:00,85.385,85.475,85.385,85.47,16800000.0
2009-01-02 00:22:00,85.43,85.455,85.43,85.455,10400000.0
2009-01-02 00:23:00,85.465,85.465,85.435,85.455,9600000.0
2009-01-02 00:24:00,85.47,85.5,85.45,85.47,62400000.0
2009-01-02 00:25:00,85.47,85.47,85.43,85.45,18000000.0
2009-01-02 00:26:00,85.45,85.46,85.435,85.44,14400000.0
2009-01-02 00:27:00,85.43,85.435,85.425,85.43,7200000.0
2009-01-02 00:28:00,85.435,85.44,85.425,85.43,14400000.0
2009-01-02 00:29:00,85.425,85.435,85.425,85.435,4800000.0
2009-01-02 00:30:00,85.425,85.425,85.405,85.425,14400000.0
2009-01-02 00:31:00,85.41,85.425,85.4,85.415,12000000.0
2009-01-02 00:32:00,85.41,85.41,85.395,85.4,9600000.0
2009-01-02 00:33:00,85.405,85.425,85.395,85.395,10800000.0
2009-01-02 00:34:00,85.405,85.41,85.375,85.375,19200000.0
2009-01-02 00:35:00,85.385,85.41,85.37,85.375,21600000.0
2009-01-02 00:36:00,85.385,85.39,85.375,85.385,9600000.0
2009-01-02 00:37:00,85.39,85.41,85.385,85.4,12000000.0
2009-01-02 00:38:00,85.41,85.41,85.395,85.395,6000000.0
2009-01-02 00:39:00,85.39,85.39,85.37,85.39,6000000.0
2009-01-02 00:40:00,85.39,85.39,85.39,85.39,1200000.0
2009-01-02 00:41:00,85.385,85.405,85.38,85.385,14400000.0
2009-01-02 00:42:00,85.39,85.42,85.39,85.405,21600000.0
2009-01-02 00:43:00,85.4,85.42,85.4,85.42,6000000.0
2009-01-02 00:44:00,85.425,85.43,85.425,85.425,6000000.0
2009-01-02 00:45:00,85.41,85.415,85.4,85.4,9600000.0
2009-01-02 00:46:00,85.39,85.4,85.375,85.375,12000000.0
2009-01-02 00:47:00,85.38,85.38,85.305,85.33,12000000.0
2009-01-02 00:48:00,85.335,85.335,85.3,85.32,13200000.0
2009-01-02 00:49:00,85.325,85.335,85.325,85.325,6000000.0
2009-01-02 00:50:00,85.335,85.335,85.32,85.325,4800000.0
2009-01-02 00:51:00,85.33,85.355,85.325,85.345,18000000.0
2009-01-02 00:52:00,85.36,85.375,85.345,85.375,9600000.0
2009-01-02 00:53:00,85.365,85.375,85.355,85.37,12000000.0
2009-01-02 00:54:00,85.385,85.395,85.355,85.375,15600000.0
2009-01-02 00:55:00,85.37,85.37,85.33,85.355,27600000.0
2009-01-02 00:56:00,85.345,85.355,85.305,85.31,18000000.0
2009-01-02 00:57:00,85.315,85.32,85.295,85.295,12000000.0
2009-01-02 00:58:00,85.295,85.305,85.275,85.275,15600000.0
2009-01-02 00:59:00,85.275,85.275,85.25,85.265,8800000.0
2009-01-02 01:00:00,85.275,85.275,85.25,85.25,25600000.0
2009-01-02 01:01:00,85.25,85.25,85.25,85.25,16000000.0
2009-01-02 01:02:00,85.25,85.25,85.195,85.235,41100000.0
2009-01-02 01:03:00,85.195,85.25,85.12,85.12,25600000.0
2009-01-02 01:04:00,85.14,85.14,85.05,85.085,32400000.0
2009-01-02 01:05:00,85.09,85.15,85.01,85.14,59600000.0
2009-01-02 01:06:00,85.14,85.155,85.14,85.155,16800000.0
2009-01-02 01:07:00,85.155,85.19,85.155,85.185,49200000.0
2009-01-02 01:08:00,85.19,85.19,85.18,85.18,28400000.0
2009-01-02 01:09:00,85.165,85.165,85.165,85.165,4400000.0
2009-01-02 01:10:00,85.165,85.17,85.165,85.165,22000000.0
2009-01-02 01:11:00,85.165,85.165,85.155,85.155,8000000.0
2009-01-02 01:12:00,85.155,85.155,85.095,85.1,18000000.0
2009-01-02 01:13:00,85.11,85.125,85.09,85.09,9600000.0
2009-01-02 01:14:00,85.105,85.125,85.04,85.105,32400000.0
2009-01-02 01:15:00,85.11,85.12,85.11,85.12,6000000.0
2009-01-02 01:16:00,85.085,85.09,85.07,85.075,8400000.0
2009-01-02 01:17:00,85.1,85.155,85.02,85.035,30000000.0
2009-01-02 01:18:00,85.04,85.125,85.035,85.12,43200000.0
2009-01-02 01:19:00,85.115,85.135,85.075,85.075,26400000.0
2009-01-02 01:20:00,85.085,85.085,85.085,85.085,1200000.0
2009-01-02 01:21:00,85.075,85.08,85.015,85.04,14400000.0
2009-01-02 01:22:00,85.025,85.025,84.97,84.97,26400000.0
2009-01-02 01:23:00,84.95,85.025,84.95,85.005,62000000.0
2009-01-02 01:24:00,85.01,85.05,85.01,85.03,23200000.0
2009-01-02 01:25:00,85.035,85.075,85.03,85.075,11200000.0
2009-01-02 01:26:00,85.095,85.095,85.035,85.065,22000000.0
2009-01-02 01:27:00,85.07,85.08,85.065,85.08,8400000.0
2009-01-02 01:28:00,85.075,85.08,85.04,85.08,34800000.0
2009-01-02 01:29:00,85.06,85.06,85.015,85.04,13200000.0
2009-01-02 01:30:00,85.035,85.055,85.005,85.055,18000000.0
2009-01-02 01:31:00,85.06,85.125,85.06,85.125,34800000.0
2009-01-02 01:32:00,85.11,85.13,85.09,85.095,22800000.0
2009-01-02 01:33:00,85.09,85.095,85.085,85.085,4800000.0
2009-01-02 01:34:00,85.115,85.115,84.99,85.11,10800000.0
2009-01-02 01:35:00,85.105,85.11,85.085,85.1,8400000.0
2009-01-02 01:36:00,85.095,85.095,85.07,85.07,13200000.0
2009-01-02 01:37:00,85.075,85.075,85.055,85.065,14400000.0
2009-01-02 01:38:00,85.09,85.115,85.09,85.105,13200000.0
2009-01-02 01:39:00,85.11,85.13,85.11,85.13,4800000.0
2009-01-02 01:40:00,85.125,85.13,85.095,85.095,4800000.0
2009-01-02 01:41:00,85.095,85.135,85.095,85.125,12000000.0
2009-01-02 01:42:00,85.12,85.125,85.115,85.12,6000000.0
2009-01-02 01:43:00,85.138,85.138,85.138,85.138,1000000.0
2009-01-02 01:44:00,85.088,85.1,85.065,85.091,64000000.0
2009-01-02 01:45:00,85.09,85.105,85.09,85.105,2400000.0
2009-01-02 01:46:00,85.125,85.125,85.07,85.1,13400000.0
2009-01-02 01:47:00,85.09,85.09,85.09,85.09,1200000.0
2009-01-02 01:48:00,85.095,85.095,85.095,85.095,1600000.0
2009-01-02 01:49:00,85.075,85.095,85.075,85.095,3600000.0
2009-01-02 01:50:00,85.11,85.16,85.11,85.145,19200000.0
2009-01-02 01:51:00,85.14,85.16,85.14,85.15,7200000.0
2009-01-02 01:52:00,85.165,85.17,85.15,85.15,8400000.0
2009-01-02 01:53:00,85.14,85.145,85.14,85.14,3600000.0
2009-01-02 01:54:00,85.135,85.135,85.115,85.115,3600000.0
2009-01-02 01:55:00,85.07,85.07,85.07,85.07,1000000.0
2009-01-02 01:56:00,85.095,85.107,85.075,85.1,8600000.0
2009-01-02 01:57:00,85.093,85.122,85.072,85.118,33400000.0
2009-01-02 01:58:00,85.107,85.127,85.08,85.127,64000000.0
2009-01-02 01:59:00,85.11,85.115,85.11,85.115,4200000.0
2009-01-02 02:00:00,85.042,85.057,85.026,85.035,87400000.0
2009-01-02 02:01:00,85.112,85.117,85.112,85.117,2200000.0
2009-01-02 02:02:00,85.141,85.147,85.121,85.143,22400000.0
2009-01-02 02:03:00,85.13,85.13,85.112,85.112,5600000.0
2009-01-02 02:04:00,85.112,85.112,85.1,85.108,4400000.0
2009-01-02 02:05:00,85.112,85.133,85.112,85.133,7000000.0
2009-01-02 02:06:00,85.127,85.153,85.127,85.142,8600000.0
2009-01-02 02:07:00,85.195,85.195,85.177,85.189,9600000.0
2009-01-02 02:08:00,85.16,85.16,85.15,85.158,3000000.0
2009-01-02 02:09:00,85.153,85.163,85.153,85.163,2000000.0
2009-01-02 02:10:00,85.153,85.153,85.153,85.153,1000000.0
2009-01-02 02:11:00,85.2,85.24,85.195,85.24,49800000.0
2009-01-02 02:12:00,85.245,85.25,85.245,85.25,18000000.0
2009-01-02 02:13:00,85.27,85.285,85.255,85.265,95400000.0
2009-01-02 02:14:00,85.255,85.265,85.25,85.26,56400000.0
2009-01-02 02:15:00,85.255,85.255,85.235,85.24,26400000.0
2009-01-02 02:16:00,85.25,85.25,85.245,85.245,13200000.0
2009-01-02 02:17:00,85.245,85.26,85.23,85.26,48000000.0
2009-01-02 02:18:00,85.255,85.285,85.245,85.27,97200000.0
2009-01-02 02:19:00,85.275,85.31,85.255,85.31,182400000.0
2009-01-02 02:20:00,85.325,85.335,85.24,85.24,196200000.0
2009-01-02 02:21:00,85.245,85.315,85.235,85.315,325500000.0
2009-01-02 02:22:00,85.32,85.35,85.3,85.35,63800000.0
2009-01-02 02:23:00,85.35,85.365,85.285,85.295,116600000.0
2009-01-02 02:24:00,85.3,85.305,85.28,85.28,196000000.0
2009-01-02 02:25:00,85.28,85.29,85.28,85.285,83200000.0
2009-01-02 02:26:00,85.295,85.31,85.28,85.285,141200000.0
2009-01-02 02:27:00,85.28,85.305,85.28,85.295,161400000.0
2009-01-02 02:28:00,85.285,85.285,85.28,85.28,22600000.0
2009-01-02 02:29:00,85.28,85.29,85.28,85.285,33600000.0
2009-01-02 02:30:00,85.285,85.285,85.285,85.285,21000000.0
2009-01-02 02:31:00,85.285,85.3,85.28,85.295,78400000.0
2009-01-02 02:32:00,85.295,85.295,85.28,85.28,171200000.0
2009-01-02 02:33:00,85.28,85.28,85.18,85.215,153400000.0
2009-01-02 02:34:00,85.215,85.265,85.145,85.185,173700000.0
2009-01-02 02:35:00,85.26,85.28,85.14,85.26,318700000.0
2009-01-02 02:36:00,85.14,85.175,85.14,85.175,87600000.0
2009-01-02 02:37:00,85.175,85.205,85.087,85.205,243400000.0
2009-01-02 02:38:00,85.22,85.235,85.21,85.22,193800000.0
2009-01-02 02:39:00,85.23,85.23,85.215,85.23,66000000.0
2009-01-02 02:40:00,85.225,85.23,85.22,85.22,47400000.0
2009-01-02 02:41:00,85.22,85.22,85.215,85.22,18000000.0
2009-01-02 02:42:00,85.23,85.245,85.225,85.225,99000000.0
2009-01-02 02:43:00,85.225,85.255,85.22,85.24,143400000.0
2009-01-02 02:44:00,85.24,85.255,85.215,85.235,169800000.0
2009-01-02 02:45:00,85.235,85.285,85.23,85.285,192600000.0
2009-01-02 02:46:00,85.29,85.305,85.255,85.255,89400000.0
2009-01-02 02:47:00,85.255,85.315,85.25,85.285,177600000.0
2009-01-02 02:48:00,85.245,85.295,85.24,85.295,46200000.0
2009-01-02 02:49:00,85.31,85.31,85.23,85.275,125400000.0
2009-01-02 02:50:00,85.28,85.34,85.275,85.34,180000000.0
2009-01-02 02:51:00,85.34,85.365,85.325,85.355,339000000.0
2009-01-02 02:52:00,85.345,85.345,85.325,85.335,41400000.0
2009-01-02 02:53:00,85.335,85.365,85.315,85.365,140400000.0
2009-01-02 02:54:00,85.375,85.39,85.34,85.35,189600000.0
2009-01-02 02:55:00,85.355,85.43,85.325,85.36,275600000.0
2009-01-02 02:56:00,85.36,85.37,85.355,85.355,51000000.0
2009-01-02 02:57:00,85.36,85.36,85.345,85.345,19800000.0
2009-01-02 02:58:00,85.335,85.335,85.32,85.335,57600000.0
2009-01-02 02:59:00,85.335,85.335,85.33,85.335,24600000.0
2009-01-02 03:00:00,85.335,85.335,85.325,85.325,19800000.0
2009-01-02 03:01:00,85.325,85.325,85.32,85.32,11400000.0
2009-01-02 03:02:00,85.32,85.32,85.295,85.31,81000000.0
2009-01-02 03:03:00,85.31,85.31,85.275,85.275,115000000.0
2009-01-02 03:04:00,85.275,85.29,85.275,85.275,26600000.0
2009-01-02 03:05:00,85.275,85.315,85.275,85.275,123600000.0
2009-01-02 03:06:00,85.26,85.26,85.21,85.24,199200000.0
2009-01-02 03:07:00,85.24,85.24,85.17,85.195,201600000.0
2009-01-02 03:08:00,85.2,85.25,85.19,85.23,189600000.0
2009-01-02 03:09:00,85.235,85.235,85.19,85.21,159000000.0
2009-01-02 03:10:00,85.21,85.23,85.2,85.21,214200000.0
2009-01-02 03:11:00,85.22,85.235,85.205,85.21,158400000.0
2009-01-02 03:12:00,85.215,85.215,85.195,85.2,107400000.0
2009-01-02 03:13:00,85.205,85.255,85.185,85.245,173400000.0
2009-01-02 03:14:00,85.24,85.245,85.225,85.23,210600000.0
2009-01-02 03:15:00,85.25,85.255,85.245,85.245,41800000.0
2009-01-02 03:16:00,85.243,85.255,85.238,85.24,33600000.0
2009-01-02 03:17:00,85.245,85.245,85.245,85.245,44200000.0
2009-01-02 03:18:00,85.255,85.285,85.245,85.28,105800000.0
2009-01-02 03:19:00,85.28,85.3,85.28,85.28,50200000.0
2009-01-02 03:20:00,85.28,85.28,85.27,85.27,16000000.0
2009-01-02 03:21:00,85.265,85.27,85.265,85.265,35200000.0
2009-01-02 03:22:00,85.265,85.28,85.265,85.275,49600000.0
2009-01-02 03:23:00,85.275,85.29,85.275,85.29,65600000.0
2009-01-02 03:24:00,85.285,85.285,85.28,85.28,16000000.0
2009-01-02 03:25:00,85.27,85.275,85.27,85.275,9600000.0
2009-01-02 03:26:00,85.275,85.28,85.275,85.275,9600000.0
2009-01-02 03:27:00,85.275,85.275,85.27,85.27,3200000.0
2009-01-02 03:28:00,85.27,85.27,85.27,85.27,1600000.0
2009-01-02 03:29:00,85.27,85.27,85.195,85.195,35000000.0
2009-01-02 03:30:00,85.195,85.195,85.16,85.19,331800000.0
2009-01-02 03:31:00,85.185,85.19,85.185,85.19,24400000.0
2009-01-02 03:32:00,85.19,85.19,85.155,85.155,53400000.0
2009-01-02 03:33:00,85.155,85.165,85.155,85.165,27200000.0
2009-01-02 03:34:00,85.165,85.2,85.155,85.2,165800000.0
2009-01-02 03:35:00,85.205,85.21,85.205,85.205,12800000.0
2009-01-02 03:36:00,85.205,85.205,85.165,85.165,17600000.0
2009-01-02 03:37:00,85.17,85.18,85.16,85.165,40200000.0
2009-01-02 03:38:00,85.17,85.17,85.145,85.145,65200000.0
2009-01-02 03:39:00,85.119,85.119,85.108,85.108,8400000.0
2009-01-02 03:40:00,85.14,85.15,85.14,85.15,17800000.0
2009-01-02 03:41:00,85.119,85.157,85.097,85.117,16000000.0
2009-01-02 03:42:00,85.14,85.14,85.14,85.14,1600000.0
2009-01-02 03:43:00,85.135,85.14,85.13,85.14,9200000.0
2009-01-02 03:44:00,85.145,85.16,85.12,85.12,52600000.0
2009-01-02 03:45:00,85.12,85.12,85.095,85.105,78200000.0
2009-01-02 03:46:00,85.095,85.14,85.095,85.14,18600000.0
2009-01-02 03:47:00,85.125,85.13,85.09,85.12,77600000.0
2009-01-02 03:48:00,85.13,85.14,85.13,85.13,17000000.0
2009-01-02 03:49:00,85.115,85.17,85.115,85.145,49200000.0
2009-01-02 03:50:00,85.14,85.14,85.115,85.13,9600000.0
2009-01-02 03:51:00,85.12,85.145,85.11,85.13,25200000.0
2009-01-02 03:52:00,85.135,85.135,85.095,85.095,16800000.0
2009-01-02 03:53:00,85.09,85.095,85.05,85.05,13200000.0
2009-01-02 03:54:00,85.045,85.085,85.01,85.045,59800000.0
2009-01-02 03:55:00,85.05,85.055,85.02,85.02,37200000.0
2009-01-02 03:56:00,84.998,85.034,84.968,85.028,16400000.0
2009-01-02 03:57:00,85.025,85.06,85.025,85.06,19800000.0
2009-01-02 03:58:00,85.06,85.065,85.055,85.06,13200000.0
2009-01-02 03:59:00,85.075,85.095,85.045,85.095,31200000.0
2009-01-02 04:00:00,85.105,85.15,85.1,85.14,24000000.0
2009-01-02 04:01:00,85.145,85.15,85.13,85.13,11200000.0
2009-01-02 04:02:00,85.125,85.175,85.12,85.15,20400000.0
2009-01-02 04:03:00,85.165,85.205,85.165,85.205,7200000.0
2009-01-02 04:04:00,85.205,85.205,85.17,85.175,10400000.0
2009-01-02 04:05:00,85.17,85.205,85.17,85.17,27600000.0
2009-01-02 04:06:00,85.165,85.18,85.165,85.18,6000000.0
2009-01-02 04:07:00,85.19,85.225,85.19,85.205,21600000.0
2009-01-02 04:08:00,85.215,85.23,85.21,85.225,9600000.0
2009-01-02 04:09:00,85.225,85.24,85.185,85.205,9600000.0
2009-01-02 04:10:00,85.215,85.215,85.155,85.155,40800000.0
2009-01-02 04:11:00,85.16,85.185,85.16,85.185,18000000.0
2009-01-02 04:12:00,85.18,85.18,85.14,85.16,37400000.0
2009-01-02 04:13:00,85.15,85.155,85.13,85.14,12000000.0
2009-01-02 04:14:00,85.15,85.155,85.15,85.155,3600000.0
2009-01-02 04:15:00,85.145,85.145,85.105,85.12,51600000.0
2009-01-02 04:16:00,85.12,85.12,85.085,85.11,7600000.0
2009-01-02 04:17:00,85.12,85.14,85.12,85.14,7600000.0
2009-01-02 04:18:00,85.15,85.15,85.125,85.15,13200000.0
2009-01-02 04:19:00,85.135,85.145,85.125,85.145,7200000.0
2009-01-02 04:20:00,85.09,85.09,85.08,85.09,9600000.0
2009-01-02 04:21:00,85.09,85.09,85.07,85.07,3600000.0
2009-01-02 04:22:00,85.115,85.115,85.065,85.065,9600000.0
2009-01-02 04:23:00,85.06,85.06,85.0,85.04,41400000.0
2009-01-02 04:24:00,85.04,85.06,85.04,85.055,10800000.0
2009-01-02 04:25:00,85.05,85.105,85.05,85.095,14400000.0
2009-01-02 04:26:00,85.095,85.14,85.065,85.095,10800000.0
2009-01-02 04:27:00,85.09,85.1,85.055,85.06,16800000.0
2009-01-02 04:28:00,85.055,85.075,85.045,85.045,22400000.0
2009-01-02 04:29:00,85.05,85.095,85.05,85.09,8400000.0
2009-01-02 04:30:00,85.08,85.08,85.065,85.07,12000000.0
2009-01-02 04:31:00,85.065,85.065,85.06,85.06,2400000.0
2009-01-02 04:32:00,85.055,85.065,85.045,85.045,7200000.0
2009-01-02 04:33:00,85.045,85.045,84.995,84.995,25200000.0
2009-01-02 04:34:00,84.99,84.99,84.98,84.985,4800000.0
2009-01-02 04:35:00,84.965,84.965,84.965,84.965,1800000.0
2009-01-02 04:36:00,84.94,84.947,84.936,84.944,12000000.0
2009-01-02 04:37:00,84.985,84.985,84.985,84.985,3600000.0
2009-01-02 04:38:00,84.985,84.985,84.98,84.985,3600000.0
2009-01-02 04:39:00,84.965,84.985,84.965,84.98,12000000.0
2009-01-02 04:40:00,84.975,84.975,84.97,84.97,2400000.0
2009-01-02 04:41:00,84.95,84.965,84.95,84.96,17400000.0
2009-01-02 04:42:00,84.965,84.97,84.91,84.91,22800000.0
2009-01-02 04:43:00,84.915,84.915,84.855,84.9,31800000.0
2009-01-02 04:44:00,84.9,84.91,84.89,84.905,25600000.0
2009-01-02 04:45:00,84.92,84.92,84.87,84.89,26000000.0
2009-01-02 04:46:00,84.89,84.935,84.89,84.935,29600000.0
2009-01-02 04:47:00,84.93,84.935,84.93,84.935,7200000.0
2009-01-02 04:48:00,84.93,84.93,84.925,84.925,2400000.0
2009-01-02 04:49:00,84.93,84.95,84.925,84.945,20400000.0
2009-01-02 04:50:00,84.94,84.945,84.94,84.945,2400000.0
2009-01-02 04:51:00,84.95,85.07,84.95,85.02,12800000.0
2009-01-02 04:52:00,85.02,85.02,85.02,85.02,3000000.0
2009-01-02 04:53:00,85.025,85.03,84.985,85.0,28600000.0
2009-01-02 04:54:00,85.005,85.005,84.94,84.985,11000000.0
2009-01-02 04:55:00,84.95,85.04,84.925,85.0,18600000.0
2009-01-02 04:56:00,84.995,85.025,84.995,85.025,15400000.0
2009-01-02 04:57:00,85.03,85.03,84.95,84.985,28200000.0
2009-01-02 04:58:00,85.005,85.05,84.985,85.05,26800000.0
2009-01-02 04:59:00,85.015,85.025,85.005,85.02,16400000.0
2009-01-02 05:00:00,85.015,85.03,85.005,85.02,24600000.0
2009-01-02 05:01:00,85.02,85.035,85.02,85.035,8200000.0
2009-01-02 05:02:00,85.03,85.03,85.03,85.03,3600000.0
2009-01-02 05:03:00,85.02,85.05,84.78,84.805,60000000.0
2009-01-02 05:04:00,84.805,84.95,84.785,84.805,10400000.0
2009-01-02 05:05:00,84.805,84.805,84.735,84.735,44800000.0
2009-01-02 05:06:00,84.735,84.74,84.73,84.74,18000000.0
2009-01-02 05:07:00,84.74,84.77,84.74,84.77,16800000.0
2009-01-02 05:08:00,84.78,84.78,84.72,84.75,22800000.0
2009-01-02 05:09:00,84.765,84.77,84.76,84.77,9600000.0
2009-01-02 05:10:00,84.765,84.96,84.725,84.725,53000000.0
2009-01-02 05:11:00,84.74,84.74,84.615,84.665,81600000.0
2009-01-02 05:12:00,84.66,84.725,84.645,84.7,33000000.0
2009-01-02 05:13:00,84.695,84.715,84.685,84.715,56400000.0
2009-01-02 05:14:00,84.715,84.725,84.69,84.7,68000000.0
2009-01-02 05:15:00,84.69,84.74,84.68,84.74,87800000.0
2009-01-02 05:16:00,84.735,84.74,84.685,84.695,24000000.0
2009-01-02 05:17:00,84.7,84.705,84.69,84.69,12000000.0
2009-01-02 05:18:00,84.695,84.72,84.69,84.71,18000000.0
2009-01-02 05:19:00,84.71,84.715,84.69,84.715,19200000.0
2009-01-02 05:20:00,84.72,84.73,84.72,84.72,6000000.0
2009-01-02 05:21:00,84.72,84.72,84.675,84.69,6000000.0
2009-01-02 05:22:00,84.685,84.72,84.685,84.72,11200000.0
2009-01-02 05:23:00,84.73,84.765,84.73,84.765,12000000.0
2009-01-02 05:24:00,84.725,84.75,84.725,84.75,9400000.0
2009-01-02 05:25:00,84.765,84.77,84.75,84.77,14400000.0
2009-01-02 05:26:00,84.765,84.8,84.765,84.8,21200000.0
2009-01-02 05:27:00,84.795,84.81,84.795,84.8,12400000.0
2009-01-02 05:28:00,84.8,84.82,84.8,84.815,27600000.0
2009-01-02 05:29:00,84.81,84.81,84.745,84.76,32600000.0
2009-01-02 05:30:00,84.76,84.795,84.745,84.755,38400000.0
2009-01-02 05:31:00,84.755,84.76,84.755,84.76,19400000.0
2009-01-02 05:32:00,84.76,84.77,84.76,84.77,10000000.0
2009-01-02 05:33:00,84.75,84.75,84.72,84.735,18000000.0
2009-01-02 05:34:00,84.74,84.745,84.735,84.745,8400000.0
2009-01-02 05:35:00,84.755,84.775,84.745,84.765,13200000.0
2009-01-02 05:36:00,84.77,84.79,84.77,84.785,15600000.0
2009-01-02 05:37:00,84.78,84.785,84.775,84.785,12000000.0
2009-01-02 05:38:00,84.79,84.795,84.78,84.79,6000000.0
2009-01-02 05:39:00,84.785,84.83,84.785,84.825,26400000.0
2009-01-02 05:40:00,84.83,84.845,84.805,84.805,30000000.0
2009-01-02 05:41:00,84.8,84.805,84.765,84.78,48000000.0
2009-01-02 05:42:00,84.78,84.835,84.78,84.835,39600000.0
2009-01-02 05:43:00,84.835,84.85,84.77,84.85,39000000.0
2009-01-02 05:44:00,84.805,84.865,84.79,84.795,23200000.0
2009-01-02 05:45:00,84.805,84.88,84.775,84.88,23600000.0
2009-01-02 05:46:00,84.805,84.915,84.775,84.81,40400000.0
2009-01-02 05:47:00,84.81,84.94,84.785,84.795,23000000.0
2009-01-02 05:48:00,84.805,84.82,84.755,84.755,24400000.0
2009-01-02 05:49:00,84.775,84.78,84.765,84.775,9600000.0
2009-01-02 05:50:00,84.765,84.835,84.765,84.825,29200000.0
2009-01-02 05:51:00,84.815,84.87,84.81,84.845,26400000.0
2009-01-02 05:52:00,84.84,84.84,84.79,84.81,24800000.0
2009-01-02 05:53:00,84.795,84.825,84.795,84.825,9200000.0
2009-01-02 05:54:00,84.825,84.83,84.82,84.83,22800000.0
2009-01-02 05:55:00,84.83,84.835,84.825,84.835,38400000.0
2009-01-02 05:56:00,84.835,84.84,84.815,84.815,29200000.0
2009-01-02 05:57:00,84.82,84.86,84.82,84.835,51000000.0
2009-01-02 05:58:00,84.835,84.93,84.83,84.93,38100000.0
2009-01-02 05:59:00,84.935,84.955,84.89,84.91,42000000.0
2009-01-02 06:00:00,84.905,84.935,84.855,84.855,38400000.0
2009-01-02 06:01:00,84.86,84.9,84.86,84.875,28800000.0
2009-01-02 06:02:00,84.88,84.88,84.85,84.88,30000000.0
2009-01-02 06:03:00,84.875,84.915,84.855,84.905,25200000.0
2009-01-02 06:04:00,84.91,84.945,84.87,84.875,43200000.0
2009-01-02 06:05:00,84.87,84.975,84.87,84.93,115200000.0
2009-01-02 06:06:00,84.935,84.95,84.905,84.925,79200000.0
2009-01-02 06:07:00,84.925,84.95,84.92,84.92,26800000.0
2009-01-02 06:08:00,84.92,84.94,84.915,84.94,56000000.0
2009-01-02 06:09:00,84.935,84.945,84.935,84.945,24400000.0
2009-01-02 06:10:00,84.945,84.95,84.94,84.94,28800000.0
2009-01-02 06:11:00,84.94,84.94,84.91,84.92,23200000.0
2009-01-02 06:12:00,84.925,84.925,84.885,84.895,37600000.0
2009-01-02 06:13:00,84.905,84.905,84.895,84.905,34000000.0
2009-01-02 06:14:00,84.9,84.905,84.885,84.885,24400000.0
2009-01-02 06:15:00,84.89,84.905,84.885,84.905,40400000.0
2009-01-02 06:16:00,84.91,84.93,84.91,84.93,4800000.0
2009-01-02 06:17:00,84.92,84.93,84.92,84.93,3200000.0
2009-01-02 06:18:00,84.93,84.93,84.93,84.93,17600000.0
2009-01-02 06:19:00,84.935,84.95,84.93,84.93,15200000.0
2009-01-02 06:20:00,84.93,84.93,84.93,84.93,6000000.0
2009-01-02 06:21:00,84.93,84.93,84.93,84.93,4800000.0
2009-01-02 06:22:00,84.935,84.965,84.935,84.96,8400000.0
2009-01-02 06:23:00,84.955,84.965,84.95,84.95,15600000.0
2009-01-02 06:24:00,84.945,84.98,84.93,84.945,52000000.0
2009-01-02 06:25:00,84.935,84.96,84.93,84.935,102000000.0
2009-01-02 06:26:00,84.93,84.935,84.93,84.935,7600000.0
2009-01-02 06:27:00,84.935,84.955,84.935,84.945,21600000.0
2009-01-02 06:28:00,84.94,84.955,84.93,84.955,29200000.0
2009-01-02 06:29:00,84.95,84.98,84.945,84.98,59200000.0
2009-01-02 06:30:00,84.98,84.98,84.97,84.98,46400000.0
2009-01-02 06:31:00,84.975,84.975,84.965,84.965,11200000.0
2009-01-02 06:32:00,84.965,84.965,84.96,84.965,9600000.0
2009-01-02 06:33:00,84.97,84.97,84.865,84.865,40200000.0
2009-01-02 06:34:00,84.88,84.885,84.875,84.88,12000000.0
2009-01-02 06:35:00,84.88,84.88,84.87,84.875,12000000.0
2009-01-02 06:36:00,84.875,84.88,84.87,84.87,6000000.0
2009-01-02 06:37:00,84.87,84.885,84.87,84.88,15600000.0
2009-01-02 06:38:00,84.88,84.88,84.875,84.875,2400000.0
2009-01-02 06:39:00,84.835,84.875,84.835,84.875,18800000.0
2009-01-02 06:40:00,84.875,84.89,84.87,84.875,12000000.0
2009-01-02 06:41:00,84.875,84.88,84.86,84.88,12000000.0
2009-01-02 06:42:00,84.885,84.89,84.885,84.89,3600000.0
2009-01-02 06:43:00,84.85,84.85,84.85,84.85,1600000.0
2009-01-02 06:44:00,84.88,84.895,84.88,84.895,9600000.0
2009-01-02 06:45:00,84.895,84.895,84.89,84.895,7200000.0
2009-01-02 06:46:00,84.895,84.895,84.87,84.87,4800000.0
2009-01-02 06:47:00,84.87,84.87,84.845,84.85,26400000.0
2009-01-02 06:48:00,84.85,84.85,84.825,84.825,33600000.0
2009-01-02 06:49:00,84.81,84.825,84.8,84.8,44000000.0
2009-01-02 06:50:00,84.8,84.8,84.75,84.75,54800000.0
2009-01-02 06:51:00,84.74,84.745,84.72,84.735,23200000.0
2009-01-02 06:52:00,84.74,84.74,84.735,84.735,18400000.0
2009-01-02 06:53:00,84.735,84.74,84.72,84.74,38000000.0
2009-01-02 06:54:00,84.735,84.765,84.735,84.76,13200000.0
2009-01-02 06:55:00,84.765,84.785,84.75,84.775,16800000.0
2009-01-02 06:56:00,84.77,84.775,84.77,84.775,2400000.0
2009-01-02 06:57:00,84.74,84.78,84.715,84.735,18200000.0
2009-01-02 06:58:00,84.74,84.775,84.74,84.765,18600000.0
2009-01-02 06:59:00,84.76,84.765,84.715,84.735,30000000.0
2009-01-02 07:00:00,84.705,84.73,84.675,84.725,32400000.0
2009-01-02 07:01:00,84.72,84.72,84.665,84.72,37600000.0
2009-01-02 07:02:00,84.72,84.745,84.69,84.715,48800000.0
2009-01-02 07:03:00,84.715,84.73,84.715,84.72,14400000.0
2009-01-02 07:04:00,84.72,84.73,84.7,84.7,16800000.0
2009-01-02 07:05:00,84.71,84.72,84.71,84.72,4800000.0
2009-01-02 07:06:00,84.715,84.725,84.715,84.72,19200000.0
2009-01-02 07:07:00,84.715,84.715,84.705,84.705,3600000.0
2009-01-02 07:08:00,84.7,84.72,84.695,84.715,20400000.0
2009-01-02 07:09:00,84.72,84.72,84.71,84.715,6000000.0
2009-01-02 07:10:00,84.715,84.725,84.715,84.725,4800000.0
2009-01-02 07:11:00,84.72,84.73,84.72,84.72,13200000.0
2009-01-02 07:12:00,84.725,84.735,84.72,84.73,10800000.0
2009-01-02 07:13:00,84.73,84.73,84.71,84.72,13600000.0
2009-01-02 07:14:00,84.725,84.725,84.715,84.715,6000000.0
2009-01-02 07:15:00,84.715,84.75,84.705,84.735,26400000.0
2009-01-02 07:16:00,84.755,84.78,84.74,84.745,13200000.0
2009-01-02 07:17:00,84.745,84.745,84.73,84.73,14400000.0
2009-01-02 07:18:00,84.73,84.74,84.72,84.725,14400000.0
2009-01-02 07:19:00,84.72,84.735,84.72,84.735,3800000.0
2009-01-02 07:20:00,84.73,84.73,84.71,84.72,8400000.0
2009-01-02 07:21:00,84.678,84.702,84.678,84.697,24000000.0
2009-01-02 07:22:00,84.71,84.75,84.71,84.74,27200000.0
2009-01-02 07:23:00,84.745,84.805,84.71,84.71,62000000.0
2009-01-02 07:24:00,84.705,84.72,84.695,84.72,16800000.0
2009-01-02 07:25:00,84.72,84.735,84.715,84.725,16800000.0
2009-01-02 07:26:00,84.72,84.72,84.695,84.71,43200000.0
2009-01-02 07:27:00,84.715,84.735,84.715,84.72,16800000.0
2009-01-02 07:28:00,84.725,84.725,84.705,84.705,44400000.0
2009-01-02 07:29:00,84.705,84.705,84.625,84.645,55200000.0
2009-01-02 07:30:00,84.64,84.67,84.635,84.64,31200000.0
2009-01-02 07:31:00,84.645,84.66,84.54,84.6,43800000.0
2009-01-02 07:32:00,84.605,84.66,84.605,84.66,25200000.0
2009-01-02 07:33:00,84.665,84.665,84.665,84.665,2400000.0
2009-01-02 07:34:00,84.665,84.665,84.645,84.645,7200000.0
2009-01-02 07:35:00,84.65,84.65,84.635,84.64,21600000.0
2009-01-02 07:36:00,84.64,84.64,84.59,84.6,19200000.0
2009-01-02 07:37:00,84.595,84.64,84.555,84.63,36600000.0
2009-01-02 07:38:00,84.635,84.65,84.635,84.645,21600000.0
2009-01-02 07:39:00,84.64,84.64,84.585,84.615,25200000.0
2009-01-02 07:40:00,84.615,84.615,84.605,84.61,10800000.0
2009-01-02 07:41:00,84.63,84.645,84.63,84.64,4800000.0
2009-01-02 07:42:00,84.65,84.665,84.64,84.655,31600000.0
2009-01-02 07:43:00,84.65,84.65,84.65,84.65,2800000.0
2009-01-02 07:44:00,84.65,84.665,84.65,84.665,40800000.0
2009-01-02 07:45:00,84.665,84.69,84.66,84.685,74800000.0
2009-01-02 07:46:00,84.68,84.695,84.675,84.675,13200000.0
2009-01-02 07:47:00,84.67,84.67,84.63,84.67,22000000.0
2009-01-02 07:48:00,84.67,84.68,84.665,84.68,11200000.0
2009-01-02 07:49:00,84.68,84.68,84.665,84.67,20000000.0
2009-01-02 07:50:00,84.68,84.685,84.67,84.675,30400000.0
2009-01-02 07:51:00,84.675,84.685,84.665,84.685,43600000.0
2009-01-02 07:52:00,84.68,84.68,84.67,84.67,22400000.0
2009-01-02 07:53:00,84.68,84.72,84.67,84.72,52000000.0
2009-01-02 07:54:00,84.725,84.74,84.725,84.74,19200000.0
2009-01-02 07:55:00,84.765,84.775,84.745,84.745,28800000.0
2009-01-02 07:56:00,84.75,84.77,84.73,84.765,44400000.0
2009-01-02 07:57:00,84.765,84.79,84.765,84.79,39200000.0
2009-01-02 07:58:00,84.785,84.785,84.765,84.77,20000000.0
2009-01-02 07:59:00,84.765,84.81,84.765,84.81,46000000.0
2009-01-02 08:00:00,84.81,84.81,84.795,84.795,40000000.0
2009-01-02 08:01:00,84.795,84.825,84.78,84.815,31200000.0
2009-01-02 08:02:00,84.825,84.83,84.815,84.83,31200000.0
2009-01-02 08:03:00,84.83,84.835,84.82,84.83,32400000.0
2009-01-02 08:04:00,84.825,84.845,84.82,84.835,30000000.0
2009-01-02 08:05:00,84.84,84.84,84.835,84.84,10800000.0
2009-01-02 08:06:00,84.84,84.875,84.84,84.875,22400000.0
2009-01-02 08:07:00,84.87,84.905,84.87,84.88,36000000.0
2009-01-02 08:08:00,84.875,84.905,84.86,84.86,42800000.0
2009-01-02 08:09:00,84.865,84.875,84.84,84.865,11200000.0
2009-01-02 08:10:00,84.87,84.87,84.825,84.84,34400000.0
2009-01-02 08:11:00,84.84,84.85,84.815,84.825,42000000.0
2009-01-02 08:12:00,84.825,84.855,84.815,84.815,36400000.0
2009-01-02 08:13:00,84.81,84.87,84.81,84.87,25200000.0
2009-01-02 08:14:00,84.87,84.87,84.87,84.87,12400000.0
2009-01-02 08:15:00,84.87,84.87,84.86,84.86,2400000.0
2009-01-02 08:16:00,84.828,84.831,84.804,84.809,30400000.0
2009-01-02 08:17:00,84.865,84.87,84.865,84.87,2400000.0
2009-01-02 08:18:00,84.865,84.87,84.865,84.87,2400000.0
2009-01-02 08:19:00,84.87,84.895,84.87,84.89,20800000.0
2009-01-02 08:20:00,84.89,84.925,84.885,84.9,36400000.0
2009-01-02 08:21:00,84.9,84.91,84.89,84.89,18800000.0
2009-01-02 08:22:00,84.89,84.92,84.89,84.905,18000000.0
2009-01-02 08:23:00,84.915,84.915,84.9,84.905,14400000.0
2009-01-02 08:24:00,84.915,84.915,84.905,84.905,4800000.0
2009-01-02 08:25:00,84.905,84.905,84.765,84.815,62000000.0
2009-01-02 08:26:00,84.842,84.842,84.778,84.778,20800000.0
2009-01-02 08:27:00,84.81,84.885,84.8,84.835,27800000.0
2009-01-02 08:28:00,84.855,84.92,84.855,84.885,20000000.0
2009-01-02 08:29:00,84.885,84.89,84.83,84.83,19200000.0
2009-01-02 08:30:00,84.84,84.855,84.84,84.855,9600000.0
2009-01-02 08:31:00,84.85,84.865,84.85,84.85,15600000.0
2009-01-02 08:32:00,84.855,84.855,84.845,84.85,4800000.0
2009-01-02 08:33:00,84.845,84.85,84.845,84.845,12800000.0
2009-01-02 08:34:00,84.85,84.92,84.835,84.87,29400000.0
2009-01-02 08:35:00,84.875,84.875,84.87,84.87,2400000.0
2009-01-02 08:36:00,84.885,84.885,84.87,84.88,8400000.0
2009-01-02 08:37:00,84.875,84.875,84.875,84.875,1200000.0
2009-01-02 08:38:00,84.875,84.89,84.875,84.89,6000000.0
2009-01-02 08:39:00,84.885,84.91,84.885,84.905,10400000.0
2009-01-02 08:40:00,84.905,84.905,84.85,84.89,27000000.0
2009-01-02 08:41:00,84.875,84.875,84.845,84.845,25600000.0
2009-01-02 08:42:00,84.845,84.845,84.84,84.845,7200000.0
2009-01-02 08:43:00,84.84,84.84,84.765,84.79,30000000.0
2009-01-02 08:44:00,84.78,84.785,84.725,84.765,55200000.0
2009-01-02 08:45:00,84.77,84.775,84.705,84.72,35600000.0
2009-01-02 08:46:00,84.715,84.735,84.695,84.725,47200000.0
2009-01-02 08:47:00,84.73,84.735,84.725,84.725,20400000.0
2009-01-02 08:48:00,84.725,84.74,84.715,84.74,13600000.0
2009-01-02 08:49:00,84.73,84.735,84.725,84.73,33200000.0
2009-01-02 08:50:00,84.73,84.75,84.73,84.74,32800000.0
2009-01-02 08:51:00,84.74,84.755,84.715,84.73,53600000.0
2009-01-02 08:52:00,84.73,84.745,84.725,84.73,26000000.0
2009-01-02 08:53:00,84.735,84.74,84.73,84.74,15200000.0
2009-01-02 08:54:00,84.745,84.75,84.735,84.75,17600000.0
2009-01-02 08:55:00,84.75,84.75,84.74,84.75,30800000.0
2009-01-02 08:56:00,84.75,84.75,84.73,84.745,37600000.0
2009-01-02 08:57:00,84.75,84.75,84.745,84.745,20400000.0
2009-01-02 08:58:00,84.745,84.745,84.73,84.73,29200000.0
2009-01-02 08:59:00,84.735,84.745,84.735,84.745,23200000.0
2009-01-02 09:00:00,84.745,84.76,84.74,84.745,34800000.0
2009-01-02 09:01:00,84.745,84.76,84.745,84.745,22800000.0
2009-01-02 09:02:00,84.75,84.765,84.75,84.76,35200000.0
2009-01-02 09:03:00,84.765,84.8,84.765,84.795,31600000.0
2009-01-02 09:04:00,84.795,84.83,84.78,84.805,30000000.0
2009-01-02 09:05:00,84.79,84.815,84.79,84.815,51200000.0
2009-01-02 09:06:00,84.81,84.855,84.81,84.835,46800000.0
2009-01-02 09:07:00,84.835,84.835,84.79,84.79,31600000.0
2009-01-02 09:08:00,84.795,84.81,84.79,84.81,22800000.0
2009-01-02 09:09:00,84.79,84.795,84.78,84.785,15200000.0
2009-01-02 09:10:00,84.79,84.835,84.79,84.835,23600000.0
2009-01-02 09:11:00,84.84,84.845,84.805,84.84,27200000.0
2009-01-02 09:12:00,84.84,84.905,84.825,84.825,49800000.0
2009-01-02 09:13:00,84.845,84.895,84.845,84.885,50000000.0
2009-01-02 09:14:00,84.885,84.94,84.88,84.935,54400000.0
2009-01-02 09:15:00,84.935,84.935,84.915,84.925,53600000.0
2009-01-02 09:16:00,84.93,84.94,84.92,84.92,25200000.0
2009-01-02 09:17:00,84.92,84.955,84.92,84.955,47200000.0
2009-01-02 09:18:00,84.955,84.975,84.94,84.955,25600000.0
2009-01-02 09:19:00,84.95,85.0,84.95,84.965,66400000.0
2009-01-02 09:20:00,84.96,84.975,84.96,84.975,19200000.0
2009-01-02 09:21:00,84.97,84.975,84.935,84.955,43600000.0
2009-01-02 09:22:00,84.965,85.055,84.96,85.03,76600000.0
2009-01-02 09:23:00,85.03,85.055,85.005,85.035,72800000.0
2009-01-02 09:24:00,85.035,85.05,85.025,85.04,59200000.0
2009-01-02 09:25:00,85.04,85.045,84.995,85.015,26000000.0
2009-01-02 09:26:00,85.015,85.05,85.01,85.045,28400000.0
2009-01-02 09:27:00,85.04,85.115,85.04,85.1,34000000.0
2009-01-02 09:28:00,85.105,85.115,85.105,85.105,9600000.0
2009-01-02 09:29:00,85.09,85.11,85.09,85.11,26800000.0
2009-01-02 09:30:00,85.095,85.115,85.04,85.06,83000000.0
2009-01-02 09:31:00,85.06,85.06,85.015,85.015,61300000.0
2009-01-02 09:32:00,85.025,85.045,85.02,85.04,30800000.0
2009-01-02 09:33:00,85.045,85.075,85.045,85.07,29600000.0
2009-01-02 09:34:00,85.07,85.1,85.06,85.07,47800000.0
2009-01-02 09:35:00,85.065,85.1,85.06,85.095,34000000.0
2009-01-02 09:36:00,85.11,85.115,85.095,85.115,31600000.0
2009-01-02 09:37:00,85.12,85.14,85.12,85.12,35600000.0
2009-01-02 09:38:00,85.125,85.155,85.12,85.135,103800000.0
2009-01-02 09:39:00,85.14,85.17,85.115,85.135,64000000.0
2009-01-02 09:40:00,85.13,85.155,85.13,85.15,35200000.0
2009-01-02 09:41:00,85.155,85.165,85.105,85.12,46600000.0
2009-01-02 09:42:00,85.115,85.155,85.08,85.105,33600000.0
2009-01-02 09:43:00,85.1,85.125,85.1,85.115,10800000.0
2009-01-02 09:44:00,85.12,85.12,85.085,85.095,15200000.0
2009-01-02 09:45:00,85.095,85.12,85.09,85.12,36400000.0
2009-01-02 09:46:00,85.12,85.12,85.08,85.11,20400000.0
2009-01-02 09:47:00,85.11,85.245,85.105,85.245,39200000.0
2009-01-02 09:48:00,85.26,85.305,85.26,85.305,26200000.0
2009-01-02 09:49:00,85.295,85.355,85.255,85.335,168800000.0
2009-01-02 09:50:00,85.325,85.385,85.325,85.38,124400000.0
2009-01-02 09:51:00,85.375,85.375,85.325,85.35,87600000.0
2009-01-02 09:52:00,85.35,85.36,85.31,85.36,119600000.0
2009-01-02 09:53:00,85.36,85.36,85.31,85.36,96000000.0
2009-01-02 09:54:00,85.355,85.36,85.325,85.335,54800000.0
2009-01-02 09:55:00,85.325,85.34,85.32,85.335,27200000.0
2009-01-02 09:56:00,85.335,85.35,85.325,85.34,56400000.0
2009-01-02 09:57:00,85.34,85.35,85.33,85.34,52800000.0
2009-01-02 09:58:00,85.34,85.37,85.305,85.325,115400000.0
2009-01-02 09:59:00,85.325,85.34,85.325,85.34,55200000.0
2009-01-02 10:00:00,85.345,85.355,85.325,85.34,74000000.0
2009-01-02 10:01:00,85.345,85.345,85.325,85.34,28000000.0
2009-01-02 10:02:00,85.345,85.355,85.33,85.34,53600000.0
2009-01-02 10:03:00,85.335,85.34,85.325,85.33,57600000.0
2009-01-02 10:04:00,85.34,85.345,85.32,85.34,48000000.0
2009-01-02 10:05:00,85.345,85.345,85.305,85.33,97200000.0
2009-01-02 10:06:00,85.325,85.33,85.295,85.305,110400000.0
2009-01-02 10:07:00,85.31,85.335,85.31,85.32,69600000.0
2009-01-02 10:08:00,85.32,85.345,85.29,85.345,72200000.0
2009-01-02 10:09:00,85.345,85.37,85.305,85.34,175400000.0
2009-01-02 10:10:00,85.34,85.39,85.305,85.375,149200000.0
2009-01-02 10:11:00,85.37,85.37,85.33,85.34,144800000.0
2009-01-02 10:12:00,85.34,85.36,85.33,85.355,75200000.0
2009-01-02 10:13:00,85.345,85.395,85.34,85.385,71600000.0
2009-01-02 10:14:00,85.385,85.48,85.37,85.47,130800000.0
2009-01-02 10:15:00,85.465,85.47,85.405,85.415,153600000.0
2009-01-02 10:16:00,85.42,85.45,85.41,85.42,136800000.0
2009-01-02 10:17:00,85.42,85.435,85.4,85.435,71200000.0
2009-01-02 10:18:00,85.43,85.495,85.43,85.49,100000000.0
2009-01-02 10:19:00,85.49,85.515,85.48,85.48,128000000.0
2009-01-02 10:20:00,85.485,85.49,85.46,85.48,158000000.0
2009-01-02 10:21:00,85.485,85.49,85.43,85.43,113800000.0
2009-01-02 10:22:00,85.425,85.425,85.375,85.405,95400000.0
2009-01-02 10:23:00,85.405,85.415,85.37,85.39,88400000.0
2009-01-02 10:24:00,85.395,85.4,85.37,85.38,86200000.0
2009-01-02 10:25:00,85.385,85.405,85.37,85.375,50000000.0
2009-01-02 10:26:00,85.37,85.43,85.37,85.395,75600000.0
2009-01-02 10:27:00,85.405,85.41,85.34,85.395,68800000.0
2009-01-02 10:28:00,85.38,85.455,85.38,85.405,38000000.0
2009-01-02 10:29:00,85.4,85.425,85.37,85.42,53200000.0
2009-01-02 10:30:00,85.38,85.39,85.365,85.39,34000000.0
2009-01-02 10:31:00,85.39,85.465,85.39,85.41,45600000.0
2009-01-02 10:32:00,85.405,85.475,85.39,85.465,69600000.0
2009-01-02 10:33:00,85.465,85.475,85.455,85.47,62000000.0
2009-01-02 10:34:00,85.475,85.48,85.435,85.48,69200000.0
2009-01-02 10:35:00,85.48,85.51,85.48,85.495,47600000.0
2009-01-02 10:36:00,85.495,85.495,85.42,85.455,42600000.0
2009-01-02 10:37:00,85.455,85.48,85.435,85.465,59600000.0
2009-01-02 10:38:00,85.465,85.485,85.46,85.465,28800000.0
2009-01-02 10:39:00,85.48,85.49,85.465,85.47,34000000.0
2009-01-02 10:40:00,85.475,85.6,85.475,85.595,120800000.0
2009-01-02 10:41:00,85.61,85.67,85.59,85.62,89800000.0
2009-01-02 10:42:00,85.61,85.67,85.595,85.63,82000000.0
2009-01-02 10:43:00,85.625,85.655,85.595,85.61,143200000.0
2009-01-02 10:44:00,85.625,85.655,85.615,85.655,116600000.0
2009-01-02 10:45:00,85.655,85.655,85.595,85.64,148400000.0
2009-01-02 10:46:00,85.635,85.645,85.61,85.635,65600000.0
2009-01-02 10:47:00,85.64,85.685,85.625,85.68,93200000.0
2009-01-02 10:48:00,85.68,85.705,85.65,85.665,117600000.0
2009-01-02 10:49:00,85.655,85.67,85.595,85.595,113600000.0
2009-01-02 10:50:00,85.595,85.68,85.595,85.655,114800000.0
2009-01-02 10:51:00,85.655,85.7,85.645,85.68,133800000.0
2009-01-02 10:52:00,85.69,85.755,85.675,85.69,153800000.0
2009-01-02 10:53:00,85.69,85.765,85.685,85.765,133600000.0
2009-01-02 10:54:00,85.77,85.77,85.71,85.74,131600000.0
2009-01-02 10:55:00,85.74,85.775,85.73,85.75,147200000.0
2009-01-02 10:56:00,85.75,85.78,85.735,85.765,100800000.0
2009-01-02 10:57:00,85.76,85.81,85.75,85.79,77200000.0
2009-01-02 10:58:00,85.795,85.875,85.795,85.865,111200000.0
2009-01-02 10:59:00,85.865,85.875,85.825,85.855,69200000.0
2009-01-02 11:00:00,85.86,85.865,85.785,85.79,65600000.0
2009-01-02 11:01:00,85.79,85.81,85.75,85.775,97600000.0
2009-01-02 11:02:00,85.78,85.78,85.705,85.715,96400000.0
2009-01-02 11:03:00,85.71,85.72,85.695,85.715,91200000.0
2009-01-02 11:04:00,85.715,85.725,85.69,85.695,108400000.0
2009-01-02 11:05:00,85.69,85.705,85.685,85.695,87800000.0
2009-01-02 11:06:00,85.695,85.715,85.69,85.695,63200000.0
2009-01-02 11:07:00,85.69,85.725,85.69,85.7,55600000.0
2009-01-02 11:08:00,85.69,85.71,85.68,85.7,38000000.0
2009-01-02 11:09:00,85.7,85.73,85.67,85.695,64600000.0
2009-01-02 11:10:00,85.695,85.715,85.685,85.705,48400000.0
2009-01-02 11:11:00,85.705,85.705,85.69,85.695,24400000.0
2009-01-02 11:12:00,85.7,85.7,85.685,85.695,52000000.0
2009-01-02 11:13:00,85.7,85.715,85.635,85.67,103800000.0
2009-01-02 11:14:00,85.665,85.67,85.63,85.65,107400000.0
2009-01-02 11:15:00,85.645,85.66,85.64,85.655,61600000.0
2009-01-02 11:16:00,85.655,85.68,85.63,85.68,114400000.0
2009-01-02 11:17:00,85.68,85.715,85.67,85.68,80800000.0
2009-01-02 11:18:00,85.68,85.695,85.645,85.695,90800000.0
2009-01-02 11:19:00,85.69,85.695,85.665,85.68,50000000.0
2009-01-02 11:20:00,85.68,85.735,85.67,85.715,61400000.0
2009-01-02 11:21:00,85.71,85.73,85.71,85.72,54000000.0
2009-01-02 11:22:00,85.72,85.72,85.655,85.69,68400000.0
2009-01-02 11:23:00,85.69,85.78,85.68,85.705,75200000.0
2009-01-02 11:24:00,85.71,85.715,85.68,85.695,28400000.0
2009-01-02 11:25:00,85.695,85.705,85.66,85.7,68800000.0
2009-01-02 11:26:00,85.7,85.745,85.695,85.72,90000000.0
2009-01-02 11:27:00,85.72,85.735,85.675,85.735,133800000.0
2009-01-02 11:28:00,85.735,85.735,85.575,85.575,95400000.0
2009-01-02 11:29:00,85.565,85.59,85.56,85.58,42000000.0
2009-01-02 11:30:00,85.575,85.58,85.575,85.575,8400000.0
2009-01-02 11:31:00,85.56,85.58,85.555,85.555,39200000.0
2009-01-02 11:32:00,85.56,85.575,85.54,85.55,141000000.0
2009-01-02 11:33:00,85.55,85.62,85.55,85.62,71200000.0
2009-01-02 11:34:00,85.62,85.62,85.59,85.61,73600000.0
2009-01-02 11:35:00,85.61,85.63,85.6,85.63,48800000.0
2009-01-02 11:36:00,85.625,85.625,85.57,85.59,81600000.0
2009-01-02 11:37:00,85.59,85.59,85.575,85.575,23200000.0
2009-01-02 11:38:00,85.575,85.585,85.57,85.58,42800000.0
2009-01-02 11:39:00,85.575,85.62,85.54,85.605,94000000.0
2009-01-02 11:40:00,85.605,85.605,85.545,85.59,85600000.0
2009-01-02 11:41:00,85.59,85.605,85.585,85.595,29600000.0
2009-01-02 11:42:00,85.59,85.595,85.555,85.58,37200000.0
2009-01-02 11:43:00,85.57,85.58,85.56,85.57,15200000.0
2009-01-02 11:44:00,85.56,85.59,85.56,85.585,72400000.0
2009-01-02 11:45:00,85.59,85.655,85.52,85.54,96200000.0
2009-01-02 11:46:00,85.535,85.56,85.485,85.555,26600000.0
2009-01-02 11:47:00,85.565,85.57,85.565,85.565,10800000.0
2009-01-02 11:48:00,85.56,85.56,85.525,85.535,44000000.0
2009-01-02 11:49:00,85.54,85.575,85.53,85.545,38400000.0
2009-01-02 11:50:00,85.54,85.585,85.53,85.575,57600000.0
2009-01-02 11:51:00,85.575,85.61,85.5,85.61,157000000.0
2009-01-02 11:52:00,85.605,85.635,85.565,85.605,269000000.0
2009-01-02 11:53:00,85.59,85.635,85.555,85.555,305600000.0
2009-01-02 11:54:00,85.57,85.61,85.505,85.515,184000000.0
2009-01-02 11:55:00,85.55,85.56,85.51,85.51,136000000.0
2009-01-02 11:56:00,85.51,85.53,85.5,85.51,76600000.0
2009-01-02 11:57:00,85.51,85.52,85.505,85.52,46000000.0
2009-01-02 11:58:00,85.52,85.52,85.48,85.49,68800000.0
2009-01-02 11:59:00,85.49,85.535,85.485,85.525,98000000.0
2009-01-02 12:00:00,85.52,85.535,85.47,85.535,95200000.0
2009-01-02 12:01:00,85.535,85.6,85.535,85.59,97600000.0
2009-01-02 12:02:00,85.58,85.58,85.575,85.575,13600000.0
2009-01-02 12:03:00,85.58,85.58,85.515,85.52,26000000.0
2009-01-02 12:04:00,85.52,85.54,85.515,85.535,23600000.0
2009-01-02 12:05:00,85.54,85.57,85.525,85.53,44200000.0
2009-01-02 12:06:00,85.525,85.54,85.49,85.54,99600000.0
2009-01-02 12:07:00,85.535,85.605,85.525,85.555,110800000.0
2009-01-02 12:08:00,85.55,85.6,85.545,85.55,75200000.0
2009-01-02 12:09:00,85.555,85.575,85.55,85.56,73600000.0
2009-01-02 12:10:00,85.56,85.57,85.545,85.57,42600000.0
2009-01-02 12:11:00,85.565,85.59,85.565,85.585,54000000.0
2009-01-02 12:12:00,85.59,85.6,85.555,85.555,64800000.0
2009-01-02 12:13:00,85.56,85.565,85.525,85.525,99400000.0
2009-01-02 12:14:00,85.525,85.535,85.47,85.475,67600000.0
2009-01-02 12:15:00,85.475,85.49,85.475,85.48,34000000.0
2009-01-02 12:16:00,85.48,85.505,85.48,85.5,43600000.0
2009-01-02 12:17:00,85.5,85.5,85.48,85.485,86200000.0
2009-01-02 12:18:00,85.49,85.53,85.485,85.515,41600000.0
2009-01-02 12:19:00,85.52,85.54,85.51,85.535,60200000.0
2009-01-02 12:20:00,85.535,85.54,85.48,85.49,133800000.0
2009-01-02 12:21:00,85.49,85.535,85.49,85.535,88200000.0
2009-01-02 12:22:00,85.52,85.545,85.515,85.54,47800000.0
2009-01-02 12:23:00,85.56,85.58,85.545,85.57,61400000.0
2009-01-02 12:24:00,85.575,85.595,85.57,85.595,51200000.0
2009-01-02 12:25:00,85.605,85.61,85.545,85.555,72200000.0
2009-01-02 12:26:00,85.56,85.57,85.52,85.525,48000000.0
2009-01-02 12:27:00,85.525,85.53,85.525,85.53,7200000.0
2009-01-02 12:28:00,85.53,85.575,85.52,85.575,19200000.0
2009-01-02 12:29:00,85.565,85.57,85.56,85.565,40200000.0
2009-01-02 12:30:00,85.56,85.58,85.56,85.58,37800000.0
2009-01-02 12:31:00,85.575,85.575,85.52,85.535,81800000.0
2009-01-02 12:32:00,85.54,85.58,85.535,85.55,64400000.0
2009-01-02 12:33:00,85.55,85.56,85.545,85.56,9200000.0
2009-01-02 12:34:00,85.565,85.565,85.56,85.565,17400000.0
2009-01-02 12:35:00,85.56,85.575,85.54,85.54,127800000.0
2009-01-02 12:36:00,85.535,85.535,85.525,85.53,50800000.0
2009-01-02 12:37:00,85.535,85.55,85.53,85.55,18800000.0
2009-01-02 12:38:00,85.555,85.56,85.55,85.55,31800000.0
2009-01-02 12:39:00,85.545,85.555,85.545,85.555,20600000.0
2009-01-02 12:40:00,85.555,85.56,85.545,85.56,31400000.0
2009-01-02 12:41:00,85.56,85.56,85.555,85.56,9000000.0
2009-01-02 12:42:00,85.55,85.58,85.55,85.56,51200000.0
2009-01-02 12:43:00,85.56,85.645,85.56,85.645,41600000.0
2009-01-02 12:44:00,85.64,85.67,85.62,85.65,73400000.0
2009-01-02 12:45:00,85.65,85.735,85.605,85.685,91600000.0
2009-01-02 12:46:00,85.685,85.715,85.675,85.69,51800000.0
2009-01-02 12:47:00,85.69,85.7,85.63,85.63,93200000.0
2009-01-02 12:48:00,85.64,85.675,85.625,85.66,60800000.0
2009-01-02 12:49:00,85.68,85.74,85.665,85.74,39600000.0
2009-01-02 12:50:00,85.745,85.755,85.735,85.755,31200000.0
2009-01-02 12:51:00,85.75,85.755,85.74,85.745,12400000.0
2009-01-02 12:52:00,85.69,85.705,85.63,85.655,113400000.0
2009-01-02 12:53:00,85.655,85.655,85.615,85.615,80200000.0
2009-01-02 12:54:00,85.615,85.63,85.535,85.61,133400000.0
2009-01-02 12:55:00,85.605,85.645,85.59,85.615,104400000.0
2009-01-02 12:56:00,85.62,85.66,85.62,85.655,59600000.0
2009-01-02 12:57:00,85.65,85.665,85.65,85.655,58600000.0
2009-01-02 12:58:00,85.65,85.68,85.64,85.66,94000000.0
2009-01-02 12:59:00,85.665,85.67,85.655,85.66,106000000.0
2009-01-02 13:00:00,85.66,85.665,85.62,85.665,69600000.0
2009-01-02 13:01:00,85.66,85.68,85.645,85.665,127000000.0
2009-01-02 13:02:00,85.67,85.705,85.66,85.685,134400000.0
2009-01-02 13:03:00,85.695,85.71,85.66,85.67,93400000.0
2009-01-02 13:04:00,85.66,85.695,85.66,85.67,69400000.0
2009-01-02 13:05:00,85.67,85.725,85.67,85.725,122600000.0
2009-01-02 13:06:00,85.725,85.81,85.725,85.775,123000000.0
2009-01-02 13:07:00,85.775,85.8,85.775,85.785,64000000.0
2009-01-02 13:08:00,85.79,85.79,85.68,85.71,187400000.0
2009-01-02 13:09:00,85.715,85.73,85.645,85.67,123200000.0
2009-01-02 13:10:00,85.685,85.69,85.67,85.67,87800000.0
2009-01-02 13:11:00,85.67,85.675,85.66,85.66,83600000.0
2009-01-02 13:12:00,85.67,85.67,85.615,85.62,49200000.0
2009-01-02 13:13:00,85.625,85.64,85.605,85.64,60400000.0
2009-01-02 13:14:00,85.635,85.685,85.63,85.68,91000000.0
2009-01-02 13:15:00,85.685,85.705,85.685,85.69,47200000.0
2009-01-02 13:16:00,85.695,85.73,85.695,85.73,103600000.0
2009-01-02 13:17:00,85.73,85.745,85.725,85.73,97200000.0
2009-01-02 13:18:00,85.72,85.72,85.67,85.675,73200000.0
2009-01-02 13:19:00,85.675,85.705,85.66,85.705,139600000.0
2009-01-02 13:20:00,85.705,85.72,85.695,85.715,105200000.0
2009-01-02 13:21:00,85.71,85.725,85.7,85.7,101400000.0
2009-01-02 13:22:00,85.665,85.685,85.635,85.645,124800000.0
2009-01-02 13:23:00,85.645,85.655,85.63,85.635,95200000.0
2009-01-02 13:24:00,85.635,85.65,85.625,85.645,117200000.0
2009-01-02 13:25:00,85.65,85.66,85.65,85.66,6400000.0
2009-01-02 13:26:00,85.655,85.665,85.615,85.62,78400000.0
2009-01-02 13:27:00,85.625,85.63,85.595,85.61,116800000.0
2009-01-02 13:28:00,85.615,85.62,85.61,85.61,59200000.0
2009-01-02 13:29:00,85.61,85.625,85.58,85.59,86000000.0
2009-01-02 13:30:00,85.595,85.605,85.58,85.585,68000000.0
2009-01-02 13:31:00,85.59,85.625,85.575,85.6,157600000.0
2009-01-02 13:32:00,85.595,85.64,85.585,85.625,125200000.0
2009-01-02 13:33:00,85.62,85.67,85.61,85.67,113200000.0
2009-01-02 13:34:00,85.675,85.695,85.645,85.655,140400000.0
2009-01-02 13:35:00,85.65,85.67,85.63,85.655,87200000.0
2009-01-02 13:36:00,85.66,85.66,85.63,85.645,136400000.0
2009-01-02 13:37:00,85.64,85.645,85.625,85.635,51200000.0
2009-01-02 13:38:00,85.64,85.64,85.635,85.64,26400000.0
2009-01-02 13:39:00,85.64,85.64,85.605,85.615,52800000.0
2009-01-02 13:40:00,85.61,85.615,85.59,85.59,88400000.0
2009-01-02 13:41:00,85.59,85.605,85.59,85.605,131600000.0
2009-01-02 13:42:00,85.605,85.62,85.59,85.59,62400000.0
2009-01-02 13:43:00,85.6,85.65,85.58,85.65,103600000.0
2009-01-02 13:44:00,85.655,85.7,85.65,85.65,98000000.0
2009-01-02 13:45:00,85.65,85.665,85.64,85.64,38000000.0
2009-01-02 13:46:00,85.64,85.665,85.64,85.665,38800000.0
2009-01-02 13:47:00,85.665,85.695,85.66,85.69,82000000.0
2009-01-02 13:48:00,85.685,85.715,85.68,85.705,54400000.0
2009-01-02 13:49:00,85.705,85.71,85.67,85.675,48800000.0
2009-01-02 13:50:00,85.675,85.685,85.665,85.68,75200000.0
2009-01-02 13:51:00,85.68,85.68,85.655,85.665,42400000.0
2009-01-02 13:52:00,85.67,85.675,85.66,85.675,28000000.0
2009-01-02 13:53:00,85.675,85.675,85.66,85.675,36800000.0
2009-01-02 13:54:00,85.675,85.705,85.665,85.705,115200000.0
2009-01-02 13:55:00,85.705,85.725,85.705,85.725,44800000.0
2009-01-02 13:56:00,85.73,85.73,85.715,85.725,36800000.0
2009-01-02 13:57:00,85.72,85.725,85.71,85.715,59200000.0
2009-01-02 13:58:00,85.715,85.715,85.695,85.71,53600000.0
2009-01-02 13:59:00,85.705,85.715,85.695,85.7,65200000.0
2009-01-02 14:00:00,85.7,85.71,85.695,85.695,53200000.0
2009-01-02 14:01:00,85.695,85.695,85.68,85.68,18000000.0
2009-01-02 14:02:00,85.68,85.695,85.67,85.67,79200000.0
2009-01-02 14:03:00,85.67,85.69,85.67,85.69,31200000.0
2009-01-02 14:04:00,85.69,85.69,85.67,85.68,71200000.0
2009-01-02 14:05:00,85.68,85.69,85.65,85.67,228400000.0
2009-01-02 14:06:00,85.67,85.67,85.63,85.64,185200000.0
2009-01-02 14:07:00,85.64,85.67,85.64,85.67,43600000.0
2009-01-02 14:08:00,85.67,85.685,85.66,85.66,59600000.0
2009-01-02 14:09:00,85.65,85.67,85.64,85.64,47600000.0
2009-01-02 14:10:00,85.64,85.655,85.63,85.635,35200000.0
2009-01-02 14:11:00,85.635,85.665,85.63,85.66,84000000.0
2009-01-02 14:12:00,85.66,85.66,85.615,85.635,115400000.0
2009-01-02 14:13:00,85.635,85.65,85.63,85.63,54800000.0
2009-01-02 14:14:00,85.63,85.63,85.63,85.63,13600000.0
2009-01-02 14:15:00,85.63,85.63,85.62,85.63,16800000.0
2009-01-02 14:16:00,85.63,85.655,85.62,85.655,164200000.0
2009-01-02 14:17:00,85.655,85.665,85.6,85.65,161200000.0
2009-01-02 14:18:00,85.645,85.645,85.62,85.625,62000000.0
2009-01-02 14:19:00,85.625,85.635,85.62,85.635,137000000.0
2009-01-02 14:20:00,85.635,85.635,85.595,85.605,235800000.0
2009-01-02 14:21:00,85.605,85.605,85.57,85.585,82400000.0
2009-01-02 14:22:00,85.575,85.59,85.57,85.585,37200000.0
2009-01-02 14:23:00,85.575,85.625,85.575,85.625,92400000.0
2009-01-02 14:24:00,85.635,85.635,85.625,85.625,29600000.0
2009-01-02 14:25:00,85.615,85.615,85.605,85.605,53200000.0
2009-01-02 14:26:00,85.615,85.665,85.605,85.635,126400000.0
2009-01-02 14:27:00,85.635,85.64,85.585,85.615,79200000.0
2009-01-02 14:28:00,85.615,85.62,85.61,85.61,33600000.0
2009-01-02 14:29:00,85.61,85.61,85.57,85.575,106800000.0
2009-01-02 14:30:00,85.575,85.605,85.575,85.585,132800000.0
2009-01-02 14:31:00,85.58,85.58,85.525,85.535,136400000.0
2009-01-02 14:32:00,85.53,85.555,85.485,85.535,108700000.0
2009-01-02 14:33:00,85.54,85.545,85.52,85.53,69200000.0
2009-01-02 14:34:00,85.53,85.545,85.51,85.515,134400000.0
2009-01-02 14:35:00,85.515,85.52,85.38,85.395,160800000.0
2009-01-02 14:36:00,85.4,85.435,85.355,85.425,212300000.0
2009-01-02 14:37:00,85.39,85.425,85.335,85.335,159200000.0
2009-01-02 14:38:00,85.33,85.415,85.33,85.385,177200000.0
2009-01-02 14:39:00,85.38,85.395,85.33,85.385,142400000.0
2009-01-02 14:40:00,85.39,85.43,85.38,85.415,159200000.0
2009-01-02 14:41:00,85.42,85.485,85.415,85.45,116400000.0
2009-01-02 14:42:00,85.44,85.465,85.43,85.455,142800000.0
2009-01-02 14:43:00,85.45,85.49,85.42,85.47,105200000.0
2009-01-02 14:44:00,85.475,85.49,85.45,85.465,97600000.0
2009-01-02 14:45:00,85.465,85.465,85.395,85.395,151800000.0
2009-01-02 14:46:00,85.395,85.4,85.345,85.35,85400000.0
2009-01-02 14:47:00,85.355,85.355,85.31,85.315,135000000.0
2009-01-02 14:48:00,85.315,85.335,85.305,85.305,74400000.0
2009-01-02 14:49:00,85.3,85.315,85.27,85.315,145600000.0
2009-01-02 14:50:00,85.315,85.33,85.29,85.295,157400000.0
2009-01-02 14:51:00,85.3,85.305,85.28,85.305,95600000.0
2009-01-02 14:52:00,85.29,85.3,85.28,85.29,64400000.0
2009-01-02 14:53:00,85.295,85.34,85.29,85.31,88000000.0
2009-01-02 14:54:00,85.31,85.31,85.3,85.31,64800000.0
2009-01-02 14:55:00,85.305,85.34,85.305,85.335,96800000.0
2009-01-02 14:56:00,85.335,85.34,85.305,85.315,61000000.0
2009-01-02 14:57:00,85.32,85.33,85.31,85.325,56000000.0
2009-01-02 14:58:00,85.325,85.33,85.3,85.305,148400000.0
2009-01-02 14:59:00,85.305,85.31,85.215,85.25,144800000.0
2009-01-02 15:00:00,85.25,85.25,85.2,85.205,99400000.0
2009-01-02 15:01:00,85.2,85.27,85.2,85.245,112800000.0
2009-01-02 15:02:00,85.255,85.285,85.25,85.285,74000000.0
2009-01-02 15:03:00,85.285,85.29,85.275,85.275,71600000.0
2009-01-02 15:04:00,85.275,85.29,85.25,85.25,90000000.0
2009-01-02 15:05:00,85.245,85.27,85.225,85.27,47200000.0
2009-01-02 15:06:00,85.29,85.295,85.26,85.29,94000000.0
2009-01-02 15:07:00,85.295,85.31,85.29,85.3,108000000.0
2009-01-02 15:08:00,85.295,85.295,85.23,85.245,78800000.0
2009-01-02 15:09:00,85.24,85.25,85.22,85.25,106400000.0
2009-01-02 15:10:00,85.255,85.29,85.255,85.26,104800000.0
2009-01-02 15:11:00,85.265,85.28,85.215,85.22,133200000.0
2009-01-02 15:12:00,85.23,85.24,85.135,85.155,123200000.0
2009-01-02 15:13:00,85.15,85.16,85.12,85.125,95600000.0
2009-01-02 15:14:00,85.125,85.16,85.105,85.135,150000000.0
2009-01-02 15:15:00,85.135,85.18,85.135,85.155,203600000.0
2009-01-02 15:16:00,85.15,85.165,85.11,85.165,147600000.0
2009-01-02 15:17:00,85.165,85.165,85.08,85.145,162800000.0
2009-01-02 15:18:00,85.145,85.145,85.065,85.09,173600000.0
2009-01-02 15:19:00,85.095,85.125,85.08,85.095,132000000.0
2009-01-02 15:20:00,85.1,85.17,85.09,85.145,188800000.0
2009-01-02 15:21:00,85.135,85.155,85.125,85.14,98800000.0
2009-01-02 15:22:00,85.135,85.165,85.12,85.15,174000000.0
2009-01-02 15:23:00,85.15,85.16,85.14,85.155,127200000.0
2009-01-02 15:24:00,85.15,85.17,85.15,85.17,104800000.0
2009-01-02 15:25:00,85.175,85.245,85.165,85.24,144400000.0
2009-01-02 15:26:00,85.245,85.25,85.21,85.21,65600000.0
2009-01-02 15:27:00,85.215,85.215,85.135,85.155,135600000.0
2009-01-02 15:28:00,85.155,85.16,85.11,85.13,104000000.0
2009-01-02 15:29:00,85.125,85.195,85.12,85.185,106000000.0
2009-01-02 15:30:00,85.185,85.185,85.13,85.165,136400000.0
2009-01-02 15:31:00,85.17,85.175,85.125,85.17,117200000.0
2009-01-02 15:32:00,85.17,85.285,85.155,85.285,107200000.0
2009-01-02 15:33:00,85.285,85.305,85.25,85.295,152000000.0
2009-01-02 15:34:00,85.3,85.335,85.28,85.3,142800000.0
2009-01-02 15:35:00,85.3,85.305,85.28,85.3,94000000.0
2009-01-02 15:36:00,85.305,85.32,85.3,85.31,97200000.0
2009-01-02 15:37:00,85.31,85.31,85.24,85.27,149600000.0
2009-01-02 15:38:00,85.27,85.275,85.26,85.26,24400000.0
2009-01-02 15:39:00,85.26,85.26,85.165,85.175,80400000.0
2009-01-02 15:40:00,85.175,85.215,85.17,85.215,123600000.0
2009-01-02 15:41:00,85.215,85.25,85.185,85.215,123600000.0
2009-01-02 15:42:00,85.21,85.215,85.16,85.18,96800000.0
2009-01-02 15:43:00,85.18,85.18,85.135,85.15,104800000.0
2009-01-02 15:44:00,85.145,85.16,85.12,85.12,138800000.0
2009-01-02 15:45:00,85.12,85.175,85.12,85.17,99600000.0
2009-01-02 15:46:00,85.17,85.175,85.14,85.17,133200000.0
2009-01-02 15:47:00,85.16,85.2,85.095,85.18,138400000.0
2009-01-02 15:48:00,85.165,85.185,85.115,85.125,112800000.0
2009-01-02 15:49:00,85.13,85.13,85.085,85.085,116400000.0
2009-01-02 15:50:00,85.085,85.095,85.05,85.08,142800000.0
2009-01-02 15:51:00,85.08,85.105,85.07,85.075,115600000.0
2009-01-02 15:52:00,85.08,85.11,85.07,85.11,91600000.0
2009-01-02 15:53:00,85.105,85.115,85.075,85.08,88400000.0
2009-01-02 15:54:00,85.085,85.095,85.06,85.065,166800000.0
2009-01-02 15:55:00,85.055,85.07,85.0,85.005,109000000.0
2009-01-02 15:56:00,85.005,85.01,84.985,85.005,95200000.0
2009-01-02 15:57:00,85.005,85.005,84.97,84.97,55200000.0
2009-01-02 15:58:00,84.955,84.975,84.955,84.96,71200000.0
2009-01-02 15:59:00,84.965,84.975,84.94,84.97,66000000.0
2009-01-02 16:00:00,84.97,84.97,84.93,84.965,115600000.0
2009-01-02 16:01:00,84.965,84.97,84.935,84.935,42800000.0
2009-01-02 16:02:00,84.935,84.95,84.895,84.935,102500000.0
2009-01-02 16:03:00,84.94,84.975,84.925,84.96,93600000.0
2009-01-02 16:04:00,84.975,85.025,84.975,85.025,139600000.0
2009-01-02 16:05:00,85.005,85.015,84.98,84.98,104000000.0
2009-01-02 16:06:00,84.98,84.985,84.97,84.985,32000000.0
2009-01-02 16:07:00,84.99,85.01,84.98,85.01,42800000.0
2009-01-02 16:08:00,85.0,85.01,84.99,84.99,33200000.0
2009-01-02 16:09:00,84.99,85.02,84.98,85.02,52000000.0
2009-01-02 16:10:00,85.025,85.05,85.015,85.04,78400000.0
2009-01-02 16:11:00,85.04,85.05,85.01,85.025,80400000.0
2009-01-02 16:12:00,85.025,85.085,85.015,85.08,69200000.0
2009-01-02 16:13:00,85.09,85.15,85.09,85.115,149600000.0
2009-01-02 16:14:00,85.11,85.155,85.11,85.15,107200000.0
2009-01-02 16:15:00,85.15,85.175,85.15,85.165,67600000.0
2009-01-02 16:16:00,85.16,85.165,85.11,85.11,58400000.0
2009-01-02 16:17:00,85.11,85.11,85.095,85.1,37200000.0
2009-01-02 16:18:00,85.1,85.125,85.05,85.05,69600000.0
2009-01-02 16:19:00,85.05,85.105,85.04,85.1,68000000.0
2009-01-02 16:20:00,85.1,85.165,85.1,85.1,90000000.0
2009-01-02 16:21:00,85.1,85.1,85.035,85.08,82600000.0
2009-01-02 16:22:00,85.08,85.11,85.045,85.105,65200000.0
2009-01-02 16:23:00,85.11,85.11,85.095,85.11,60800000.0
2009-01-02 16:24:00,85.11,85.135,85.1,85.135,54400000.0
2009-01-02 16:25:00,85.135,85.165,85.135,85.15,32400000.0
2009-01-02 16:26:00,85.16,85.165,85.14,85.15,43200000.0
2009-01-02 16:27:00,85.15,85.15,85.085,85.105,53200000.0
2009-01-02 16:28:00,85.105,85.11,85.065,85.08,109600000.0
2009-01-02 16:29:00,85.085,85.095,85.065,85.065,69200000.0
2009-01-02 16:30:00,85.07,85.09,85.07,85.07,63200000.0
2009-01-02 16:31:00,85.07,85.11,85.065,85.11,69600000.0
2009-01-02 16:32:00,85.105,85.125,85.095,85.125,69200000.0
2009-01-02 16:33:00,85.115,85.115,85.105,85.11,37600000.0
2009-01-02 16:34:00,85.115,85.16,85.115,85.155,67600000.0
2009-01-02 16:35:00,85.145,85.155,85.135,85.135,81200000.0
2009-01-02 16:36:00,85.14,85.145,85.12,85.13,104000000.0
2009-01-02 16:37:00,85.13,85.135,85.085,85.085,82800000.0
2009-01-02 16:38:00,85.08,85.09,85.045,85.05,90800000.0
2009-01-02 16:39:00,85.06,85.065,85.045,85.05,143600000.0
2009-01-02 16:40:00,85.055,85.075,85.035,85.045,108800000.0
2009-01-02 16:41:00,85.045,85.045,85.005,85.03,63200000.0
2009-01-02 16:42:00,85.025,85.035,84.975,85.01,124400000.0
2009-01-02 16:43:00,85.01,85.01,84.98,85.0,68800000.0
2009-01-02 16:44:00,84.995,85.005,84.955,84.97,52400000.0
2009-01-02 16:45:00,84.96,84.965,84.94,84.965,103200000.0
2009-01-02 16:46:00,84.965,85.015,84.96,85.0,153600000.0
2009-01-02 16:47:00,85.0,85.035,84.99,84.995,114000000.0
2009-01-02 16:48:00,84.995,85.03,84.995,85.025,82800000.0
2009-01-02 16:49:00,85.025,85.065,84.985,85.065,184400000.0
2009-01-02 16:50:00,85.07,85.08,85.025,85.045,100400000.0
2009-01-02 16:51:00,85.04,85.04,85.005,85.01,87200000.0
2009-01-02 16:52:00,85.01,85.015,84.975,84.995,72800000.0
2009-01-02 16:53:00,84.995,85.0,84.96,84.965,75600000.0
2009-01-02 16:54:00,84.965,84.975,84.945,84.96,107600000.0
2009-01-02 16:55:00,84.955,84.965,84.915,84.915,98000000.0
2009-01-02 16:56:00,84.915,84.96,84.915,84.945,100000000.0
2009-01-02 16:57:00,84.945,84.955,84.92,84.925,76000000.0
2009-01-02 16:58:00,84.915,84.935,84.91,84.93,44000000.0
2009-01-02 16:59:00,84.93,84.95,84.885,84.905,81600000.0
2009-01-02 17:00:00,84.915,84.92,84.815,84.865,209000000.0
2009-01-02 17:01:00,84.87,84.88,84.775,84.795,193200000.0
2009-01-02 17:02:00,84.795,84.93,84.795,84.92,211400000.0
2009-01-02 17:03:00,84.925,84.925,84.845,84.845,141200000.0
2009-01-02 17:04:00,84.835,84.91,84.825,84.885,166800000.0
2009-01-02 17:05:00,84.885,84.925,84.845,84.895,116000000.0
2009-01-02 17:06:00,84.9,84.915,84.88,84.88,118400000.0
2009-01-02 17:07:00,84.88,84.905,84.84,84.845,109200000.0
2009-01-02 17:08:00,84.845,84.92,84.845,84.885,96600000.0
2009-01-02 17:09:00,84.88,84.905,84.865,84.88,112400000.0
2009-01-02 17:10:00,84.88,84.895,84.85,84.865,99200000.0
2009-01-02 17:11:00,84.87,84.945,84.85,84.915,101200000.0
2009-01-02 17:12:00,84.925,84.995,84.915,84.98,139600000.0
2009-01-02 17:13:00,84.98,85.025,84.965,85.005,144800000.0
2009-01-02 17:14:00,85.005,85.05,85.005,85.01,191200000.0
2009-01-02 17:15:00,85.01,85.045,84.96,85.0,207000000.0
2009-01-02 17:16:00,84.995,85.02,84.99,85.0,176800000.0
2009-01-02 17:17:00,84.995,85.005,84.965,84.965,97200000.0
2009-01-02 17:18:00,84.97,85.065,84.965,85.05,146000000.0
2009-01-02 17:19:00,85.055,85.12,85.055,85.095,112000000.0
2009-01-02 17:20:00,85.095,85.13,85.075,85.12,104400000.0
2009-01-02 17:21:00,85.12,85.125,85.085,85.105,152800000.0
2009-01-02 17:22:00,85.11,85.14,85.105,85.13,93600000.0
2009-01-02 17:23:00,85.135,85.19,85.13,85.165,123600000.0
2009-01-02 17:24:00,85.17,85.18,85.14,85.16,113600000.0
2009-01-02 17:25:00,85.165,85.165,85.145,85.15,97200000.0
2009-01-02 17:26:00,85.145,85.16,85.09,85.12,140800000.0
2009-01-02 17:27:00,85.13,85.185,85.12,85.165,145200000.0
2009-01-02 17:28:00,85.16,85.175,85.15,85.15,75600000.0
2009-01-02 17:29:00,85.16,85.165,85.14,85.165,79200000.0
2009-01-02 17:30:00,85.16,85.18,85.145,85.165,144000000.0
2009-01-02 17:31:00,85.155,85.155,85.135,85.14,59200000.0
2009-01-02 17:32:00,85.145,85.16,85.115,85.16,151200000.0
2009-01-02 17:33:00,85.16,85.165,85.075,85.14,174400000.0
2009-01-02 17:34:00,85.15,85.19,85.14,85.155,106000000.0
2009-01-02 17:35:00,85.155,85.19,85.125,85.175,179800000.0
2009-01-02 17:36:00,85.16,85.17,85.105,85.14,135000000.0
2009-01-02 17:37:00,85.14,85.14,84.985,85.035,134200000.0
2009-01-02 17:38:00,85.035,85.08,84.98,85.025,78700000.0
2009-01-02 17:39:00,85.035,85.055,84.945,84.99,156600000.0
2009-01-02 17:40:00,84.975,85.05,84.975,85.015,162400000.0
2009-01-02 17:41:00,85.01,85.045,84.985,85.02,158800000.0
2009-01-02 17:42:00,85.025,85.085,85.005,85.075,174400000.0
2009-01-02 17:43:00,85.085,85.085,85.035,85.065,143600000.0
2009-01-02 17:44:00,85.065,85.075,85.005,85.03,127600000.0
2009-01-02 17:45:00,85.035,85.045,84.965,84.965,63800000.0
2009-01-02 17:46:00,84.96,85.005,84.96,84.98,115400000.0
2009-01-02 17:47:00,84.975,84.98,84.915,84.97,177600000.0
2009-01-02 17:48:00,84.97,85.025,84.955,85.015,174200000.0
2009-01-02 17:49:00,85.025,85.13,85.025,85.115,158000000.0
2009-01-02 17:50:00,85.12,85.12,85.03,85.065,148200000.0
2009-01-02 17:51:00,85.07,85.12,85.07,85.085,109000000.0
2009-01-02 17:52:00,85.075,85.135,85.06,85.135,139600000.0
2009-01-02 17:53:00,85.135,85.18,85.125,85.14,142000000.0
2009-01-02 17:54:00,85.14,85.16,85.095,85.125,112000000.0
2009-01-02 17:55:00,85.125,85.15,85.075,85.075,96800000.0
2009-01-02 17:56:00,85.08,85.125,85.08,85.125,59800000.0
2009-01-02 17:57:00,85.125,85.125,85.055,85.055,96400000.0
2009-01-02 17:58:00,85.05,85.055,85.02,85.045,72400000.0
2009-01-02 17:59:00,85.045,85.06,84.92,84.93,147600000.0
2009-01-02 18:00:00,84.92,84.94,84.85,84.905,138000000.0
2009-01-02 18:01:00,84.915,84.975,84.905,84.965,139000000.0
2009-01-02 18:02:00,84.965,84.99,84.91,84.935,156000000.0
2009-01-02 18:03:00,84.935,84.995,84.915,84.99,87600000.0
2009-01-02 18:04:00,84.99,85.005,84.965,85.005,78800000.0
2009-01-02 18:05:00,85.01,85.025,85.0,85.01,102600000.0
2009-01-02 18:06:00,85.015,85.015,84.97,84.975,69200000.0
2009-01-02 18:07:00,84.975,84.985,84.955,84.965,45200000.0
2009-01-02 18:08:00,84.965,84.98,84.96,84.965,128000000.0
2009-01-02 18:09:00,84.965,84.97,84.96,84.97,68400000.0
2009-01-02 18:10:00,84.975,84.975,84.96,84.975,66800000.0
2009-01-02 18:11:00,84.985,84.995,84.96,84.975,136400000.0
2009-01-02 18:12:00,84.975,85.085,84.975,85.055,105200000.0
2009-01-02 18:13:00,85.055,85.105,85.05,85.06,122400000.0
2009-01-02 18:14:00,85.065,85.07,85.03,85.04,58000000.0
2009-01-02 18:15:00,85.035,85.055,85.035,85.055,29600000.0
2009-01-02 18:16:00,85.055,85.06,84.95,84.98,80600000.0
2009-01-02 18:17:00,84.98,84.99,84.96,84.985,34600000.0
2009-01-02 18:18:00,84.98,85.03,84.98,85.02,49200000.0
2009-01-02 18:19:00,85.02,85.04,85.015,85.035,67000000.0
2009-01-02 18:20:00,85.03,85.075,85.025,85.075,94400000.0
2009-01-02 18:21:00,85.075,85.085,85.065,85.075,94400000.0
2009-01-02 18:22:00,85.075,85.075,85.035,85.035,56000000.0
2009-01-02 18:23:00,85.03,85.06,85.025,85.045,61600000.0
2009-01-02 18:24:00,85.045,85.045,85.015,85.03,105200000.0
2009-01-02 18:25:00,85.025,85.06,85.025,85.055,175200000.0
2009-01-02 18:26:00,85.055,85.075,85.045,85.05,113400000.0
2009-01-02 18:27:00,85.055,85.09,85.045,85.07,97600000.0
2009-01-02 18:28:00,85.08,85.095,85.04,85.045,86800000.0
2009-01-02 18:29:00,85.045,85.045,85.03,85.04,54800000.0
2009-01-02 18:30:00,85.045,85.105,85.045,85.105,72400000.0
2009-01-02 18:31:00,85.105,85.14,85.095,85.095,57200000.0
2009-01-02 18:32:00,85.09,85.165,85.09,85.16,113200000.0
2009-01-02 18:33:00,85.155,85.16,85.14,85.155,53600000.0
2009-01-02 18:34:00,85.155,85.205,85.14,85.155,79200000.0
2009-01-02 18:35:00,85.155,85.24,85.14,85.22,91800000.0
2009-01-02 18:36:00,85.215,85.215,85.16,85.185,94400000.0
2009-01-02 18:37:00,85.185,85.205,85.14,85.2,84000000.0
2009-01-02 18:38:00,85.2,85.22,85.2,85.215,42800000.0
2009-01-02 18:39:00,85.22,85.225,85.21,85.22,64000000.0
2009-01-02 18:40:00,85.22,85.23,85.14,85.17,54700000.0
2009-01-02 18:41:00,85.17,85.21,85.13,85.21,78400000.0
2009-01-02 18:42:00,85.21,85.23,85.2,85.205,48800000.0
2009-01-02 18:43:00,85.2,85.205,85.17,85.18,35200000.0
2009-01-02 18:44:00,85.18,85.23,85.18,85.23,27200000.0
2009-01-02 18:45:00,85.235,85.325,85.235,85.325,104800000.0
2009-01-02 18:46:00,85.32,85.32,85.215,85.27,93600000.0
2009-01-02 18:47:00,85.265,85.28,85.25,85.25,54400000.0
2009-01-02 18:48:00,85.25,85.25,85.215,85.22,60800000.0
2009-01-02 18:49:00,85.22,85.235,85.205,85.22,61600000.0
2009-01-02 18:50:00,85.22,85.25,85.21,85.245,84000000.0
2009-01-02 18:51:00,85.245,85.31,85.245,85.31,43600000.0
2009-01-02 18:52:00,85.315,85.325,85.27,85.29,68800000.0
2009-01-02 18:53:00,85.29,85.31,85.285,85.285,96000000.0
2009-01-02 18:54:00,85.285,85.3,85.245,85.28,67600000.0
2009-01-02 18:55:00,85.28,85.305,85.27,85.29,58400000.0
2009-01-02 18:56:00,85.295,85.3,85.275,85.295,60000000.0
2009-01-02 18:57:00,85.3,85.35,85.295,85.34,54400000.0
2009-01-02 18:58:00,85.335,85.34,85.235,85.275,66000000.0
2009-01-02 18:59:00,85.275,85.28,85.23,85.26,94800000.0
2009-01-02 19:00:00,85.26,85.265,85.235,85.245,29200000.0
2009-01-02 19:01:00,85.24,85.245,85.21,85.23,62800000.0
2009-01-02 19:02:00,85.23,85.235,85.22,85.225,64800000.0
2009-01-02 19:03:00,85.225,85.24,85.22,85.24,21200000.0
2009-01-02 19:04:00,85.245,85.31,85.24,85.29,62800000.0
2009-01-02 19:05:00,85.285,85.355,85.285,85.33,129200000.0
2009-01-02 19:06:00,85.33,85.385,85.33,85.375,99200000.0
2009-01-02 19:07:00,85.37,85.39,85.36,85.375,70800000.0
2009-01-02 19:08:00,85.38,85.44,85.375,85.38,98800000.0
2009-01-02 19:09:00,85.395,85.4,85.35,85.375,50000000.0
2009-01-02 19:10:00,85.365,85.4,85.35,85.38,96400000.0
2009-01-02 19:11:00,85.375,85.4,85.355,85.39,64400000.0
2009-01-02 19:12:00,85.385,85.4,85.385,85.39,16800000.0
2009-01-02 19:13:00,85.39,85.405,85.39,85.405,6400000.0
2009-01-02 19:14:00,85.41,85.415,85.395,85.4,35200000.0
2009-01-02 19:15:00,85.405,85.435,85.385,85.39,54000000.0
2009-01-02 19:16:00,85.39,85.39,85.325,85.34,85200000.0
2009-01-02 19:17:00,85.34,85.355,85.31,85.355,50800000.0
2009-01-02 19:18:00,85.35,85.36,85.335,85.36,45600000.0
2009-01-02 19:19:00,85.345,85.375,85.345,85.355,48000000.0
2009-01-02 19:20:00,85.37,85.395,85.36,85.365,94800000.0
2009-01-02 19:21:00,85.365,85.38,85.32,85.37,103600000.0
2009-01-02 19:22:00,85.33,85.385,85.325,85.325,84200000.0
2009-01-02 19:23:00,85.325,85.33,85.155,85.175,66400000.0
2009-01-02 19:24:00,85.18,85.23,85.145,85.22,89000000.0
2009-01-02 19:25:00,85.22,85.225,85.2,85.2,51200000.0
2009-01-02 19:26:00,85.21,85.26,85.21,85.26,113600000.0
2009-01-02 19:27:00,85.26,85.275,85.245,85.275,75200000.0
2009-01-02 19:28:00,85.275,85.285,85.265,85.275,77200000.0
2009-01-02 19:29:00,85.27,85.295,85.265,85.27,56800000.0
2009-01-02 19:30:00,85.265,85.265,85.175,85.21,146000000.0
2009-01-02 19:31:00,85.22,85.26,85.18,85.25,83600000.0
2009-01-02 19:32:00,85.245,85.26,85.215,85.22,38400000.0
2009-01-02 19:33:00,85.22,85.235,85.215,85.225,17200000.0
2009-01-02 19:34:00,85.215,85.26,85.21,85.26,32800000.0
2009-01-02 19:35:00,85.26,85.265,85.245,85.265,57200000.0
2009-01-02 19:36:00,85.265,85.29,85.265,85.28,30000000.0
2009-01-02 19:37:00,85.285,85.285,85.27,85.27,40400000.0
2009-01-02 19:38:00,85.27,85.28,85.23,85.23,51600000.0
2009-01-02 19:39:00,85.23,85.24,85.23,85.235,29600000.0
2009-01-02 19:40:00,85.255,85.275,85.255,85.265,74800000.0
2009-01-02 19:41:00,85.27,85.27,85.26,85.265,27200000.0
2009-01-02 19:42:00,85.265,85.27,85.255,85.26,25200000.0
2009-01-02 19:43:00,85.255,85.26,85.24,85.245,42000000.0
2009-01-02 19:44:00,85.245,85.27,85.245,85.265,33200000.0
2009-01-02 19:45:00,85.27,85.29,85.27,85.29,14800000.0
2009-01-02 19:46:00,85.285,85.29,85.28,85.285,8400000.0
2009-01-02 19:47:00,85.29,85.33,85.275,85.28,43600000.0
2009-01-02 19:48:00,85.285,85.285,85.27,85.27,48400000.0
2009-01-02 19:49:00,85.27,85.27,85.27,85.27,22400000.0
2009-01-02 19:50:00,85.27,85.295,85.27,85.285,31200000.0
2009-01-02 19:51:00,85.27,85.29,85.27,85.275,28400000.0
2009-01-02 19:52:00,85.275,85.285,85.25,85.27,36400000.0
2009-01-02 19:53:00,85.27,85.27,85.245,85.245,57600000.0
2009-01-02 19:54:00,85.26,85.27,85.24,85.27,38800000.0
2009-01-02 19:55:00,85.255,85.27,85.25,85.25,45600000.0
2009-01-02 19:56:00,85.27,85.27,85.25,85.25,29200000.0
2009-01-02 19:57:00,85.27,85.27,85.25,85.27,30800000.0
2009-01-02 19:58:00,85.27,85.27,85.26,85.27,24800000.0
2009-01-02 19:59:00,85.25,85.27,85.115,85.115,122400000.0
2009-01-02 20:00:00,85.14,85.2,85.115,85.135,49600000.0
2009-01-02 20:01:00,85.15,85.16,85.05,85.105,64200000.0
2009-01-02 20:02:00,85.105,85.125,85.075,85.095,42000000.0
2009-01-02 20:03:00,85.09,85.095,85.065,85.08,46800000.0
2009-01-02 20:04:00,85.09,85.09,85.055,85.06,67200000.0
2009-01-02 20:05:00,85.06,85.075,85.06,85.07,36000000.0
2009-01-02 20:06:00,85.065,85.07,85.065,85.07,7200000.0
2009-01-02 20:07:00,85.09,85.095,85.075,85.09,21600000.0
2009-01-02 20:08:00,85.095,85.105,85.075,85.075,16800000.0
2009-01-02 20:09:00,85.07,85.075,85.06,85.065,13200000.0
2009-01-02 20:10:00,85.065,85.065,85.05,85.055,12000000.0
2009-01-02 20:11:00,85.06,85.08,85.06,85.08,6000000.0
2009-01-02 20:12:00,85.085,85.09,85.035,85.085,38400000.0
2009-01-02 20:13:00,85.085,85.085,85.045,85.065,25200000.0
2009-01-02 20:14:00,85.06,85.06,85.0,85.01,39600000.0
2009-01-02 20:15:00,85.015,85.04,85.0,85.01,56400000.0
2009-01-02 20:16:00,85.01,85.01,84.96,84.98,43200000.0
2009-01-02 20:17:00,84.985,84.995,84.94,84.94,54000000.0
2009-01-02 20:18:00,84.95,85.015,84.94,85.015,34000000.0
2009-01-02 20:19:00,85.015,85.025,85.0,85.025,14400000.0
2009-01-02 20:20:00,85.02,85.03,85.015,85.025,15600000.0
2009-01-02 20:21:00,85.03,85.045,85.02,85.04,32400000.0
2009-01-02 20:22:00,85.045,85.075,85.04,85.07,39200000.0
2009-01-02 20:23:00,85.08,85.13,85.075,85.115,182000000.0
2009-01-02 20:24:00,85.11,85.115,85.075,85.095,81600000.0
2009-01-02 20:25:00,85.095,85.095,85.065,85.08,84800000.0
2009-01-02 20:26:00,85.07,85.11,85.065,85.11,40400000.0
2009-01-02 20:27:00,85.115,85.19,85.11,85.19,109000000.0
2009-01-02 20:28:00,85.185,85.255,85.185,85.23,127600000.0
2009-01-02 20:29:00,85.23,85.235,85.215,85.23,127600000.0
2009-01-02 20:30:00,85.225,85.23,85.205,85.21,70400000.0
2009-01-02 20:31:00,85.205,85.21,85.12,85.14,90400000.0
2009-01-02 20:32:00,85.15,85.15,85.11,85.125,57600000.0
2009-01-02 20:33:00,85.12,85.15,85.12,85.13,20400000.0
2009-01-02 20:34:00,85.135,85.135,85.13,85.13,3600000.0
2009-01-02 20:35:00,85.125,85.13,85.09,85.1,55600000.0
2009-01-02 20:36:00,85.095,85.105,85.085,85.09,135200000.0
2009-01-02 20:37:00,85.095,85.335,85.09,85.29,105400000.0
2009-01-02 20:38:00,85.29,85.38,85.29,85.355,134800000.0
2009-01-02 20:39:00,85.355,85.39,85.315,85.315,85600000.0
2009-01-02 20:40:00,85.32,85.35,85.32,85.345,72400000.0
2009-01-02 20:41:00,85.34,85.405,85.33,85.38,110400000.0
2009-01-02 20:42:00,85.365,85.375,85.175,85.205,130400000.0
2009-01-02 20:43:00,85.2,85.27,85.19,85.26,71600000.0
2009-01-02 20:44:00,85.265,85.265,85.14,85.18,114000000.0
2009-01-02 20:45:00,85.18,85.24,85.155,85.23,86000000.0
2009-01-02 20:46:00,85.235,85.26,85.21,85.22,58800000.0
2009-01-02 20:47:00,85.22,85.23,85.2,85.205,106400000.0
2009-01-02 20:48:00,85.205,85.225,85.19,85.225,45200000.0
2009-01-02 20:49:00,85.235,85.25,85.22,85.235,86000000.0
2009-01-02 20:50:00,85.24,85.25,85.205,85.21,43200000.0
2009-01-02 20:51:00,85.21,85.235,85.205,85.215,71200000.0
2009-01-02 20:52:00,85.205,85.205,85.115,85.19,49400000.0
2009-01-02 20:53:00,85.205,85.205,85.175,85.18,75200000.0
2009-01-02 20:54:00,85.18,85.2,85.175,85.185,81200000.0
2009-01-02 20:55:00,85.185,85.195,85.15,85.15,50000000.0
2009-01-02 20:56:00,85.15,85.155,85.145,85.155,14400000.0
2009-01-02 20:57:00,85.155,85.205,85.15,85.2,57600000.0
2009-01-02 20:58:00,85.19,85.2,85.16,85.175,58000000.0
2009-01-02 20:59:00,85.16,85.205,85.16,85.205,69200000.0
2009-01-02 21:00:00,85.205,85.205,85.15,85.15,22000000.0
2009-01-02 21:01:00,85.145,85.155,85.11,85.145,152800000.0
2009-01-02 21:02:00,85.14,85.145,85.1,85.14,80000000.0
2009-01-02 21:03:00,85.14,85.155,85.12,85.13,37200000.0
2009-01-02 21:04:00,85.14,85.16,85.135,85.14,51200000.0
2009-01-02 21:05:00,85.14,85.17,85.14,85.165,45600000.0
2009-01-02 21:06:00,85.165,85.185,85.16,85.185,47200000.0
2009-01-02 21:07:00,85.185,85.2,85.155,85.155,32000000.0
2009-01-02 21:08:00,85.16,85.255,85.16,85.255,43400000.0
2009-01-02 21:09:00,85.26,85.26,85.22,85.235,26400000.0
2009-01-02 21:10:00,85.24,85.305,85.24,85.3,44400000.0
2009-01-02 21:11:00,85.3,85.305,85.27,85.3,26800000.0
2009-01-02 21:12:00,85.305,85.31,85.26,85.26,50000000.0
2009-01-02 21:13:00,85.255,85.265,85.255,85.26,12000000.0
2009-01-02 21:14:00,85.26,85.295,85.26,85.29,35200000.0
2009-01-02 21:15:00,85.285,85.325,85.285,85.32,34000000.0
2009-01-02 21:16:00,85.31,85.355,85.31,85.335,66500000.0
2009-01-02 21:17:00,85.345,85.345,85.345,85.345,3200000.0
2009-01-02 21:18:00,85.335,85.355,85.335,85.34,37600000.0
2009-01-02 21:19:00,85.355,85.36,85.26,85.26,62000000.0
2009-01-02 21:20:00,85.275,85.275,85.19,85.2,56000000.0
2009-01-02 21:21:00,85.185,85.22,85.16,85.205,56800000.0
2009-01-02 21:22:00,85.21,85.23,85.185,85.185,50000000.0
2009-01-02 21:23:00,85.18,85.215,85.18,85.19,44800000.0
2009-01-02 21:24:00,85.19,85.215,85.165,85.21,45600000.0
2009-01-02 21:25:00,85.205,85.275,85.195,85.265,62400000.0
2009-01-02 21:26:00,85.27,85.485,85.265,85.485,125300000.0
2009-01-02 21:27:00,85.49,85.525,85.45,85.45,94800000.0
2009-01-02 21:28:00,85.45,85.46,85.435,85.45,52000000.0
2009-01-02 21:29:00,85.45,85.455,85.435,85.44,29200000.0
2009-01-02 21:30:00,85.445,85.5,85.445,85.485,74000000.0
2009-01-02 21:31:00,85.495,85.51,85.49,85.51,23200000.0
2009-01-02 21:32:00,85.515,85.555,85.505,85.515,64000000.0
2009-01-02 21:33:00,85.515,85.515,85.505,85.505,8400000.0
2009-01-02 21:34:00,85.505,85.525,85.5,85.5,38400000.0
2009-01-02 21:35:00,85.5,85.51,85.385,85.39,76200000.0
2009-01-02 21:36:00,85.39,85.415,85.385,85.4,26800000.0
2009-01-02 21:37:00,85.395,85.4,85.39,85.39,30000000.0
2009-01-02 21:38:00,85.395,85.4,85.37,85.37,45600000.0
2009-01-02 21:39:00,85.375,85.415,85.375,85.415,29200000.0
2009-01-02 21:40:00,85.415,85.415,85.39,85.405,24000000.0
2009-01-02 21:41:00,85.405,85.405,85.39,85.39,7200000.0
2009-01-02 21:42:00,85.39,85.43,85.385,85.42,31200000.0
2009-01-02 21:43:00,85.43,85.435,85.415,85.42,54000000.0
2009-01-02 21:44:00,85.42,85.43,85.4,85.415,43600000.0
2009-01-02 21:45:00,85.415,85.415,85.405,85.41,22800000.0
2009-01-02 21:46:00,85.41,85.425,85.4,85.4,34800000.0
2009-01-02 21:47:00,85.4,85.405,85.35,85.375,27200000.0
2009-01-02 21:48:00,85.38,85.38,85.375,85.375,6000000.0
2009-01-02 21:49:00,85.375,85.385,85.37,85.375,14400000.0
2009-01-02 21:50:00,85.375,85.395,85.37,85.375,26000000.0
2009-01-02 21:51:00,85.375,85.385,85.365,85.385,30400000.0
2009-01-02 21:52:00,85.38,85.405,85.375,85.395,75200000.0
2009-01-02 21:53:00,85.4,85.4,85.385,85.4,112800000.0
2009-01-02 21:54:00,85.395,85.41,85.395,85.405,8000000.0
2009-01-02 21:55:00,85.405,85.425,85.38,85.395,46000000.0
2009-01-02 21:56:00,85.4,85.425,85.39,85.405,68000000.0
2009-01-02 21:57:00,85.41,85.44,85.395,85.435,90400000.0
2009-01-02 21:58:00,85.43,85.445,85.395,85.415,62800000.0
2009-01-02 21:59:00,85.415,85.435,85.39,85.415,76800000.0
2009-01-02 22:00:00,85.415,85.43,85.36,85.375,62600000.0
2009-01-02 22:01:00,85.37,85.375,85.35,85.355,12000000.0
2009-01-02 22:02:00,85.36,85.37,85.36,85.37,26400000.0
2009-01-02 22:03:00,85.37,85.375,85.37,85.37,34400000.0
2009-01-02 22:04:00,85.37,85.385,85.37,85.385,34400000.0
2009-01-02 22:05:00,85.385,85.4,85.375,85.38,82800000.0
2009-01-02 22:06:00,85.375,85.385,85.36,85.38,62000000.0
2009-01-02 22:07:00,85.385,85.385,85.365,85.365,24000000.0
2009-01-02 22:08:00,85.365,85.4,85.365,85.39,37600000.0
2009-01-02 22:09:00,85.38,85.4,85.35,85.355,29600000.0
2009-01-02 22:10:00,85.365,85.375,85.355,85.36,22800000.0
2009-01-02 22:11:00,85.365,85.375,85.35,85.37,42000000.0
2009-01-02 22:12:00,85.37,85.375,85.34,85.345,23200000.0
2009-01-02 22:13:00,85.355,85.355,85.34,85.345,22000000.0
2009-01-02 22:14:00,85.355,85.365,85.345,85.36,33200000.0
2009-01-02 22:15:00,85.365,85.37,85.345,85.355,31200000.0
2009-01-02 22:16:00,85.36,85.39,85.355,85.39,9600000.0
2009-01-02 22:17:00,85.395,85.4,85.27,85.27,79200000.0
2009-01-02 22:18:00,85.29,85.32,85.265,85.265,94000000.0
2009-01-02 22:19:00,85.27,85.275,85.255,85.27,85200000.0
2009-01-02 22:20:00,85.275,85.275,85.245,85.255,44400000.0
2009-01-02 22:21:00,85.25,85.27,85.25,85.265,51600000.0
2009-01-02 22:22:00,85.265,85.3,85.24,85.28,84400000.0
2009-01-02 22:23:00,85.275,85.28,85.255,85.255,30400000.0
2009-01-02 22:24:00,85.25,85.25,85.21,85.23,57600000.0
2009-01-02 22:25:00,85.235,85.235,85.18,85.185,52400000.0
2009-01-02 22:26:00,85.185,85.205,85.18,85.185,66800000.0
2009-01-02 22:27:00,85.2,85.205,85.055,85.135,69200000.0
2009-01-02 22:28:00,85.14,85.15,85.095,85.105,144000000.0
2009-01-02 22:29:00,85.11,85.15,85.105,85.13,47200000.0
2009-01-02 22:30:00,85.135,85.175,85.125,85.17,15000000.0
2009-01-02 22:31:00,85.17,85.17,85.09,85.125,20400000.0
2009-01-02 22:32:00,85.125,85.155,85.125,85.13,14800000.0
2009-01-02 22:33:00,85.12,85.135,85.115,85.13,16800000.0
2009-01-02 22:34:00,85.15,85.15,85.11,85.135,28400000.0
2009-01-02 22:35:00,85.145,85.15,85.145,85.15,7200000.0
2009-01-02 22:36:00,85.15,85.15,85.08,85.11,25600000.0
2009-01-02 22:37:00,85.09,85.15,85.055,85.085,75600000.0
2009-01-02 22:38:00,85.09,85.1,85.06,85.095,48200000.0
2009-01-02 22:39:00,85.09,85.095,85.065,85.07,48800000.0
2009-01-02 22:40:00,85.07,85.085,85.065,85.075,32800000.0
2009-01-02 22:41:00,85.075,85.115,85.075,85.115,76800000.0
2009-01-02 22:42:00,85.125,85.125,85.105,85.115,21600000.0
2009-01-02 22:43:00,85.08,85.105,85.08,85.105,13200000.0
2009-01-02 22:44:00,85.1,85.11,85.1,85.105,12000000.0
2009-01-02 22:45:00,85.105,85.15,85.07,85.125,27600000.0
2009-01-02 22:46:00,85.13,85.14,85.115,85.13,28800000.0
2009-01-02 22:47:00,85.14,85.15,85.11,85.11,27600000.0
2009-01-02 22:48:00,85.105,85.105,85.08,85.095,8400000.0
2009-01-02 22:49:00,85.105,85.12,85.065,85.12,14000000.0
2009-01-02 22:50:00,85.125,85.135,85.115,85.125,21600000.0
2009-01-02 22:51:00,85.12,85.135,85.105,85.12,19200000.0
2009-01-02 22:52:00,85.115,85.15,85.11,85.15,21600000.0
2009-01-02 22:53:00,85.155,85.155,85.14,85.15,14400000.0
2009-01-02 22:54:00,85.155,85.155,85.14,85.14,6000000.0
2009-01-02 22:55:00,85.135,85.14,85.135,85.14,9600000.0
2009-01-02 22:56:00,85.135,85.17,85.135,85.15,39200000.0
2009-01-02 22:57:00,85.15,85.165,85.125,85.16,49600000.0
2009-01-02 22:58:00,85.165,85.175,85.155,85.17,24000000.0
2009-01-02 22:59:00,85.18,85.2,85.14,85.19,65200000.0
2009-01-02 23:00:00,85.185,85.185,85.14,85.17,34000000.0
2009-01-02 23:01:00,85.17,85.2,85.16,85.16,54000000.0
2009-01-02 23:02:00,85.17,85.18,85.155,85.165,35800000.0
2009-01-02 23:03:00,85.16,85.18,85.115,85.18,150800000.0
2009-01-02 23:04:00,85.18,85.195,85.13,85.145,38800000.0
2009-01-02 23:05:00,85.14,85.145,85.125,85.125,18400000.0
2009-01-02 23:06:00,85.13,85.13,85.125,85.125,6000000.0
2009-01-02 23:07:00,85.125,85.125,85.12,85.125,4800000.0
2009-01-02 23:08:00,85.125,85.13,85.125,85.13,2400000.0
2009-01-02 23:09:00,85.125,85.125,85.11,85.11,3600000.0
2009-01-02 23:10:00,85.115,85.14,85.115,85.13,24400000.0
2009-01-02 23:11:00,85.125,85.135,85.125,85.13,12400000.0
2009-01-02 23:12:00,85.14,85.15,85.135,85.14,19200000.0
2009-01-02 23:13:00,85.145,85.17,85.125,85.135,32000000.0
2009-01-02 23:14:00,85.135,85.135,85.105,85.125,14800000.0
2009-01-02 23:15:00,85.125,85.16,85.115,85.145,40800000.0
2009-01-02 23:16:00,85.155,85.155,85.14,85.15,21600000.0
2009-01-02 23:17:00,85.155,85.17,85.15,85.15,27600000.0
2009-01-02 23:18:00,85.15,85.15,85.135,85.14,6000000.0
2009-01-02 23:19:00,85.14,85.14,85.12,85.135,6000000.0
2009-01-02 23:20:00,85.135,85.155,85.11,85.13,31200000.0
2009-01-02 23:21:00,85.135,85.135,85.12,85.13,12000000.0
2009-01-02 23:22:00,85.135,85.155,85.125,85.15,27600000.0
2009-01-02 23:23:00,85.14,85.15,85.125,85.14,36000000.0
2009-01-02 23:24:00,85.15,85.155,85.13,85.15,27200000.0
2009-01-02 23:25:00,85.155,85.165,85.15,85.16,18000000.0
2009-01-02 23:26:00,85.155,85.175,85.155,85.16,33600000.0
2009-01-02 23:27:00,85.15,85.15,85.13,85.14,21600000.0
2009-01-02 23:28:00,85.14,85.155,85.115,85.12,27200000.0
2009-01-02 23:29:00,85.115,85.135,85.085,85.085,47600000.0
2009-01-02 23:30:00,85.08,85.105,85.045,85.06,43200000.0
2009-01-02 23:31:00,85.065,85.1,85.06,85.095,36000000.0
2009-01-02 23:32:00,85.09,85.09,85.015,85.03,34400000.0
2009-01-02 23:33:00,85.035,85.065,85.005,85.06,33600000.0
2009-01-02 23:34:00,85.065,85.075,84.995,85.0,24000000.0
2009-01-02 23:35:00,85.0,85.065,84.99,85.055,37800000.0
2009-01-02 23:36:00,85.055,85.06,85.045,85.055,12000000.0
2009-01-02 23:37:00,85.055,85.075,85.05,85.05,31200000.0
2009-01-02 23:38:00,85.05,85.055,85.025,85.03,13200000.0
2009-01-02 23:39:00,85.035,85.07,85.03,85.055,45600000.0
2009-01-02 23:40:00,85.05,85.055,85.03,85.03,15600000.0
2009-01-02 23:41:00,85.035,85.035,84.91,84.97,22400000.0
2009-01-02 23:42:00,84.975,84.975,84.85,84.965,55400000.0
2009-01-02 23:43:00,84.965,84.965,84.895,84.895,10800000.0
2009-01-02 23:44:00,84.935,85.0,84.935,85.0,38400000.0
2009-01-02 23:45:00,84.995,85.025,84.95,85.015,46400000.0
2009-01-02 23:46:00,85.02,85.02,85.01,85.01,4800000.0
2009-01-02 23:47:00,85.01,85.03,84.99,84.995,16800000.0
2009-01-02 23:48:00,84.995,85.005,84.99,85.005,19200000.0
2009-01-02 23:49:00,85.01,85.01,84.965,84.975,39600000.0
2009-01-02 23:50:00,84.985,85.0,84.97,84.98,8400000.0
2009-01-02 23:51:00,84.975,84.975,84.94,84.95,15600000.0
2009-01-02 23:52:00,84.965,84.985,84.87,84.89,72800000.0
2009-01-02 23:53:00,84.9,84.92,84.855,84.91,65800000.0
2009-01-02 23:54:00,84.92,84.95,84.905,84.905,22800000.0
2009-01-02 23:55:00,84.89,84.895,84.84,84.88,35400000.0
2009-01-02 23:56:00,84.885,84.955,84.83,84.915,56600000.0
2009-01-02 23:57:00,84.92,85.0,84.92,84.95,48000000.0
2009-01-02 23:58:00,84.935,84.965,84.92,84.96,47000000.0
2009-01-02 23:59:00,84.97,85.065,84.795,85.035,57600000.0
2009-01-05 00:00:00,85.08,85.08,85.075,85.075,2400000.0
2009-01-05 00:01:00,85.075,85.075,85.04,85.05,7200000.0
2009-01-05 00:02:00,85.065,85.07,84.985,85.0,12400000.0
2009-01-05 00:03:00,85.0,85.08,85.0,85.075,31200000.0
2009-01-05 00:04:00,85.075,85.125,85.07,85.125,33200000.0
2009-01-05 00:05:00,85.115,85.16,85.08,85.115,34000000.0
2009-01-05 00:06:00,85.115,85.12,85.055,85.1,12000000.0
2009-01-05 00:07:00,85.09,85.105,85.09,85.105,4800000.0
2009-01-05 00:08:00,85.075,85.09,85.07,85.07,9600000.0
2009-01-05 00:09:00,85.065,85.08,85.035,85.045,13200000.0
2009-01-05 00:10:00,85.04,85.06,85.035,85.055,20000000.0
2009-01-05 00:11:00,85.045,85.045,85.045,85.045,1200000.0
2009-01-05 00:12:00,85.045,85.045,85.045,85.045,1200000.0
2009-01-05 00:13:00,85.045,85.045,84.98,84.985,25600000.0
2009-01-05 00:14:00,84.98,85.0,84.935,84.955,28800000.0
2009-01-05 00:15:00,84.945,84.975,84.94,84.97,15600000.0
2009-01-05 00:16:00,84.965,84.965,84.95,84.95,3600000.0
2009-01-05 00:17:00,84.95,84.95,84.82,84.94,20400000.0
2009-01-05 00:18:00,84.955,84.955,84.935,84.945,6000000.0
2009-01-05 00:19:00,84.945,84.975,84.945,84.975,7200000.0
2009-01-05 00:20:00,84.97,84.98,84.97,84.975,4800000.0
2009-01-05 00:21:00,84.98,84.985,84.98,84.985,8400000.0
2009-01-05 00:22:00,84.985,84.985,84.985,84.985,1200000.0
2009-01-05 00:23:00,84.93,84.985,84.93,84.985,12400000.0
2009-01-05 00:24:00,84.975,84.985,84.975,84.985,3600000.0
2009-01-05 00:25:00,84.92,84.92,84.92,84.92,1600000.0
2009-01-05 00:26:00,84.9,84.912,84.9,84.903,178000000.0
2009-01-05 00:27:00,84.96,84.975,84.95,84.97,7200000.0
2009-01-05 00:28:00,84.975,84.985,84.97,84.985,7200000.0
2009-01-05 00:29:00,84.99,84.99,84.945,84.96,6000000.0
2009-01-05 00:30:00,84.96,85.015,84.96,84.995,22800000.0
2009-01-05 00:31:00,85.0,85.025,85.0,85.015,18800000.0
2009-01-05 00:32:00,85.015,85.055,85.015,85.02,15200000.0
2009-01-05 00:33:00,85.025,85.04,85.025,85.04,3600000.0
2009-01-05 00:34:00,85.04,85.08,85.04,85.08,14000000.0
2009-01-05 00:35:00,85.075,85.075,85.075,85.075,1600000.0
2009-01-05 00:36:00,85.075,85.075,85.065,85.065,10800000.0
2009-01-05 00:37:00,85.07,85.125,85.065,85.125,38400000.0
2009-01-05 00:38:00,85.14,85.155,85.1,85.1,24400000.0
2009-01-05 00:39:00,85.115,85.16,85.115,85.15,31600000.0
2009-01-05 00:40:00,85.165,85.19,85.165,85.175,53400000.0
2009-01-05 00:41:00,85.175,85.195,85.16,85.165,45200000.0
2009-01-05 00:42:00,85.165,85.17,85.115,85.135,58400000.0
2009-01-05 00:43:00,85.135,85.16,85.12,85.13,41000000.0
2009-01-05 00:44:00,85.15,85.15,85.13,85.135,10800000.0
2009-01-05 00:45:00,85.135,85.14,85.13,85.13,7800000.0
2009-01-05 00:46:00,85.13,85.225,85.12,85.16,103000000.0
2009-01-05 00:47:00,85.155,85.205,85.145,85.175,48400000.0
2009-01-05 00:48:00,85.175,85.19,85.175,85.175,12400000.0
2009-01-05 00:49:00,85.175,85.18,85.155,85.18,40800000.0
2009-01-05 00:50:00,85.175,85.2,85.17,85.2,26200000.0
2009-01-05 00:51:00,85.195,85.205,85.165,85.165,28400000.0
2009-01-05 00:52:00,85.17,85.21,85.17,85.18,102400000.0
2009-01-05 00:53:00,85.185,85.185,85.155,85.17,33200000.0
2009-01-05 00:54:00,85.067,85.116,85.063,85.114,65600000.0
2009-01-05 00:55:00,85.165,85.175,85.155,85.17,9600000.0
2009-01-05 00:56:00,85.175,85.19,85.17,85.175,58400000.0
2009-01-05 00:57:00,85.175,85.2,85.17,85.19,34600000.0
2009-01-05 00:58:00,85.175,85.175,85.175,85.175,8800000.0
2009-01-05 00:59:00,85.165,85.165,85.145,85.15,12600000.0
2009-01-05 01:00:00,85.15,85.16,85.145,85.15,25200000.0
2009-01-05 01:01:00,85.155,85.175,85.145,85.17,15600000.0
2009-01-05 01:02:00,85.185,85.185,85.185,85.185,1200000.0
2009-01-05 01:03:00,85.115,85.19,85.115,85.19,12600000.0
2009-01-05 01:04:00,85.195,85.21,85.195,85.21,28800000.0
2009-01-05 01:05:00,85.21,85.245,85.21,85.245,30000000.0
2009-01-05 01:06:00,85.25,85.26,85.25,85.25,12800000.0
2009-01-05 01:07:00,85.25,85.26,85.25,85.255,18000000.0
2009-01-05 01:08:00,85.26,85.275,85.255,85.275,22800000.0
2009-01-05 01:09:00,85.26,85.275,85.26,85.27,10000000.0
2009-01-05 01:10:00,85.28,85.33,85.28,85.32,59600000.0
2009-01-05 01:11:00,85.32,85.33,85.32,85.32,14000000.0
2009-01-05 01:12:00,85.315,85.335,85.305,85.335,28000000.0
2009-01-05 01:13:00,85.345,85.365,85.32,85.355,45200000.0
2009-01-05 01:14:00,85.355,85.375,85.345,85.37,45600000.0
2009-01-05 01:15:00,85.37,85.385,85.345,85.37,34000000.0
2009-01-05 01:16:00,85.37,85.38,85.325,85.38,36400000.0
2009-01-05 01:17:00,85.39,85.42,85.36,85.37,49600000.0
2009-01-05 01:18:00,85.365,85.39,85.365,85.385,12000000.0
2009-01-05 01:19:00,85.39,85.4,85.375,85.375,18000000.0
2009-01-05 01:20:00,85.375,85.39,85.32,85.34,48000000.0
2009-01-05 01:21:00,85.35,85.35,85.32,85.325,41200000.0
2009-01-05 01:22:00,85.33,85.355,85.325,85.335,79200000.0
2009-01-05 01:23:00,85.34,85.345,85.33,85.335,38400000.0
2009-01-05 01:24:00,85.34,85.34,85.33,85.33,26800000.0
2009-01-05 01:25:00,85.33,85.355,85.33,85.34,62400000.0
2009-01-05 01:26:00,85.34,85.355,85.325,85.33,136400000.0
2009-01-05 01:27:00,85.33,85.34,85.33,85.34,26800000.0
2009-01-05 01:28:00,85.33,85.34,85.33,85.34,12400000.0
2009-01-05 01:29:00,85.335,85.35,85.32,85.325,136400000.0
2009-01-05 01:30:00,85.345,85.385,85.345,85.36,45600000.0
2009-01-05 01:31:00,85.36,85.365,85.36,85.36,12000000.0
2009-01-05 01:32:00,85.355,85.375,85.35,85.37,15600000.0
2009-01-05 01:33:00,85.37,85.4,85.36,85.385,85600000.0
2009-01-05 01:34:00,85.38,85.42,85.38,85.405,34000000.0
2009-01-05 01:35:00,85.405,85.405,85.36,85.405,13600000.0
2009-01-05 01:36:00,85.41,85.445,85.41,85.44,49000000.0
2009-01-05 01:37:00,85.445,85.465,85.435,85.435,45200000.0
2009-01-05 01:38:00,85.425,85.44,85.425,85.44,9000000.0
2009-01-05 01:39:00,85.435,85.435,85.435,85.435,1200000.0
2009-01-05 01:40:00,85.435,85.47,85.435,85.47,19200000.0
2009-01-05 01:41:00,85.475,85.505,85.47,85.47,28800000.0
2009-01-05 01:42:00,85.465,85.47,85.44,85.44,31400000.0
2009-01-05 01:43:00,85.435,85.47,85.43,85.465,30400000.0
2009-01-05 01:44:00,85.47,85.47,85.42,85.44,28600000.0
2009-01-05 01:45:00,85.435,85.475,85.435,85.45,74200000.0
2009-01-05 01:46:00,85.445,85.465,85.415,85.445,48800000.0
2009-01-05 01:47:00,85.445,85.515,85.445,85.51,87600000.0
2009-01-05 01:48:00,85.51,85.615,85.51,85.61,53800000.0
2009-01-05 01:49:00,85.62,85.705,85.605,85.7,36800000.0
2009-01-05 01:50:00,85.695,85.735,85.69,85.735,71800000.0
2009-01-05 01:51:00,85.73,85.735,85.67,85.685,124600000.0
2009-01-05 01:52:00,85.69,85.74,85.685,85.72,79200000.0
2009-01-05 01:53:00,85.715,85.715,85.685,85.705,69800000.0
2009-01-05 01:54:00,85.705,85.705,85.67,85.695,32400000.0
2009-01-05 01:55:00,85.57,85.72,85.57,85.7,113800000.0
2009-01-05 01:56:00,85.705,85.72,85.66,85.72,161600000.0
2009-01-05 01:57:00,85.73,85.83,85.715,85.83,80500000.0
2009-01-05 01:58:00,85.825,86.03,85.825,85.94,192800000.0
2009-01-05 01:59:00,85.94,85.97,85.895,85.95,358000000.0
2009-01-05 02:00:00,85.95,85.95,85.89,85.945,316000000.0
2009-01-05 02:01:00,85.935,85.94,85.915,85.925,156600000.0
2009-01-05 02:02:00,85.92,85.93,85.865,85.915,278400000.0
2009-01-05 02:03:00,85.915,85.92,85.865,85.865,345800000.0
2009-01-05 02:04:00,85.865,85.91,85.85,85.855,316200000.0
2009-01-05 02:05:00,85.86,85.885,85.825,85.83,278600000.0
2009-01-05 02:06:00,85.82,85.835,85.775,85.815,253600000.0
2009-01-05 02:07:00,85.815,85.815,85.785,85.795,80000000.0
2009-01-05 02:08:00,85.795,85.805,85.765,85.775,142800000.0
2009-01-05 02:09:00,85.775,85.785,85.775,85.775,73600000.0
2009-01-05 02:10:00,85.78,85.785,85.77,85.775,49600000.0
2009-01-05 02:11:00,85.77,85.785,85.755,85.755,91800000.0
2009-01-05 02:12:00,85.755,85.755,85.68,85.685,192800000.0
2009-01-05 02:13:00,85.685,85.685,85.625,85.625,53200000.0
2009-01-05 02:14:00,85.625,85.635,85.58,85.61,99600000.0
2009-01-05 02:15:00,85.61,85.68,85.61,85.63,202600000.0
2009-01-05 02:16:00,85.62,85.67,85.62,85.645,205600000.0
2009-01-05 02:17:00,85.64,85.645,85.58,85.6,129800000.0
2009-01-05 02:18:00,85.595,85.605,85.595,85.605,51800000.0
2009-01-05 02:19:00,85.6,85.635,85.595,85.615,172600000.0
2009-01-05 02:20:00,85.62,85.655,85.62,85.635,114400000.0
2009-01-05 02:21:00,85.65,85.67,85.595,85.645,135800000.0
2009-01-05 02:22:00,85.645,85.645,85.615,85.645,134600000.0
2009-01-05 02:23:00,85.64,85.64,85.55,85.555,177000000.0
2009-01-05 02:24:00,85.56,85.575,85.56,85.565,72000000.0
2009-01-05 02:25:00,85.57,85.575,85.56,85.56,33600000.0
2009-01-05 02:26:00,85.56,85.57,85.55,85.56,60800000.0
2009-01-05 02:27:00,85.56,85.58,85.505,85.52,247200000.0
2009-01-05 02:28:00,85.505,85.54,85.5,85.535,299200000.0
2009-01-05 02:29:00,85.535,85.56,85.52,85.555,409000000.0
2009-01-05 02:30:00,85.555,85.575,85.515,85.54,180600000.0
2009-01-05 02:31:00,85.54,85.55,85.525,85.54,68400000.0
2009-01-05 02:32:00,85.54,85.565,85.54,85.565,48200000.0
2009-01-05 02:33:00,85.565,85.565,85.51,85.515,14400000.0
2009-01-05 02:34:00,85.54,85.55,85.505,85.535,75200000.0
2009-01-05 02:35:00,85.535,85.56,85.535,85.555,56000000.0
2009-01-05 02:36:00,85.555,85.56,85.53,85.54,108800000.0
2009-01-05 02:37:00,85.535,85.565,85.535,85.565,44800000.0
2009-01-05 02:38:00,85.57,85.58,85.555,85.565,91200000.0
2009-01-05 02:39:00,85.56,85.61,85.56,85.61,120000000.0
2009-01-05 02:40:00,85.605,85.605,85.54,85.565,130600000.0
2009-01-05 02:41:00,85.57,85.605,85.565,85.605,75200000.0
2009-01-05 02:42:00,85.6,85.63,85.58,85.615,207200000.0
2009-01-05 02:43:00,85.605,85.635,85.6,85.625,359000000.0
2009-01-05 02:44:00,85.625,85.63,85.555,85.58,384600000.0
2009-01-05 02:45:00,85.585,85.605,85.58,85.605,65400000.0
2009-01-05 02:46:00,85.605,85.64,85.595,85.63,231600000.0
2009-01-05 02:47:00,85.635,85.635,85.575,85.605,217800000.0
2009-01-05 02:48:00,85.605,85.635,85.585,85.615,193200000.0
2009-01-05 02:49:00,85.62,85.62,85.61,85.61,56800000.0
2009-01-05 02:50:00,85.61,85.65,85.61,85.63,234000000.0
2009-01-05 02:51:00,85.62,85.655,85.61,85.635,106800000.0
2009-01-05 02:52:00,85.635,85.675,85.635,85.675,194400000.0
2009-01-05 02:53:00,85.675,85.695,85.62,85.66,138800000.0
2009-01-05 02:54:00,85.655,85.67,85.615,85.67,101000000.0
2009-01-05 02:55:00,85.67,85.725,85.63,85.725,254200000.0
2009-01-05 02:56:00,85.725,85.76,85.725,85.745,99200000.0
2009-01-05 02:57:00,85.74,85.745,85.685,85.71,94800000.0
2009-01-05 02:58:00,85.705,85.715,85.69,85.705,91000000.0
2009-01-05 02:59:00,85.71,85.735,85.7,85.735,128200000.0
2009-01-05 03:00:00,85.735,85.735,85.695,85.695,152400000.0
2009-01-05 03:01:00,85.7,85.71,85.69,85.69,169000000.0
2009-01-05 03:02:00,85.705,85.715,85.705,85.715,46600000.0
2009-01-05 03:03:00,85.715,85.73,85.705,85.72,52800000.0
2009-01-05 03:04:00,85.73,85.75,85.72,85.745,36800000.0
2009-01-05 03:05:00,85.75,85.755,85.725,85.73,72000000.0
2009-01-05 03:06:00,85.73,85.74,85.705,85.705,70400000.0
2009-01-05 03:07:00,85.715,85.73,85.69,85.725,75600000.0
2009-01-05 03:08:00,85.725,85.73,85.72,85.73,27200000.0
2009-01-05 03:09:00,85.73,85.73,85.71,85.72,48000000.0
2009-01-05 03:10:00,85.715,85.73,85.715,85.73,25600000.0
2009-01-05 03:11:00,85.73,85.73,85.72,85.72,32000000.0
2009-01-05 03:12:00,85.72,85.74,85.705,85.725,84800000.0
2009-01-05 03:13:00,85.735,85.75,85.725,85.74,97600000.0
2009-01-05 03:14:00,85.735,85.745,85.73,85.74,62400000.0
2009-01-05 03:15:00,85.74,85.755,85.685,85.72,70600000.0
2009-01-05 03:16:00,85.72,85.725,85.71,85.72,41600000.0
2009-01-05 03:17:00,85.715,85.715,85.685,85.685,65200000.0
2009-01-05 03:18:00,85.69,85.7,85.69,85.7,41600000.0
2009-01-05 03:19:00,85.695,85.715,85.675,85.68,113600000.0
2009-01-05 03:20:00,85.685,85.685,85.66,85.66,74000000.0
2009-01-05 03:21:00,85.66,85.69,85.66,85.69,92200000.0
2009-01-05 03:22:00,85.685,85.685,85.63,85.645,90400000.0
2009-01-05 03:23:00,85.645,85.66,85.64,85.66,139400000.0
2009-01-05 03:24:00,85.655,85.68,85.655,85.66,71600000.0
2009-01-05 03:25:00,85.665,85.675,85.635,85.64,32000000.0
2009-01-05 03:26:00,85.645,85.645,85.64,85.64,17600000.0
2009-01-05 03:27:00,85.635,85.635,85.61,85.63,92600000.0
2009-01-05 03:28:00,85.625,85.635,85.6,85.6,61000000.0
2009-01-05 03:29:00,85.595,85.62,85.58,85.62,139800000.0
2009-01-05 03:30:00,85.625,85.625,85.59,85.62,102000000.0
2009-01-05 03:31:00,85.605,85.62,85.6,85.615,24000000.0
2009-01-05 03:32:00,85.615,85.63,85.615,85.63,17600000.0
2009-01-05 03:33:00,85.63,85.63,85.605,85.615,54600000.0
2009-01-05 03:34:00,85.61,85.61,85.535,85.575,268000000.0
2009-01-05 03:35:00,85.59,85.595,85.53,85.595,94600000.0
2009-01-05 03:36:00,85.595,85.615,85.59,85.605,62400000.0
2009-01-05 03:37:00,85.6,85.63,85.595,85.625,44800000.0
2009-01-05 03:38:00,85.62,85.635,85.62,85.625,30400000.0
2009-01-05 03:39:00,85.625,85.635,85.625,85.635,20800000.0
2009-01-05 03:40:00,85.635,85.64,85.615,85.615,52800000.0
2009-01-05 03:41:00,85.615,85.625,85.61,85.61,17600000.0
2009-01-05 03:42:00,85.615,85.62,85.605,85.61,70400000.0
2009-01-05 03:43:00,85.605,85.615,85.59,85.605,32000000.0
2009-01-05 03:44:00,85.61,85.615,85.6,85.61,28800000.0
2009-01-05 03:45:00,85.61,85.61,85.6,85.6,16000000.0
2009-01-05 03:46:00,85.605,85.62,85.6,85.615,27200000.0
2009-01-05 03:47:00,85.615,85.615,85.6,85.605,36800000.0
2009-01-05 03:48:00,85.605,85.625,85.6,85.625,94000000.0
2009-01-05 03:49:00,85.62,85.625,85.605,85.615,34800000.0
2009-01-05 03:50:00,85.625,85.635,85.615,85.63,34400000.0
2009-01-05 03:51:00,85.635,85.635,85.615,85.63,29600000.0
2009-01-05 03:52:00,85.625,85.64,85.625,85.635,25600000.0
2009-01-05 03:53:00,85.64,85.655,85.595,85.605,63600000.0
2009-01-05 03:54:00,85.595,85.605,85.58,85.58,56000000.0
2009-01-05 03:55:00,85.59,85.59,85.58,85.59,28000000.0
2009-01-05 03:56:00,85.59,85.62,85.59,85.615,42400000.0
2009-01-05 03:57:00,85.615,85.615,85.595,85.615,16800000.0
2009-01-05 03:58:00,85.625,85.64,85.625,85.64,21600000.0
2009-01-05 03:59:00,85.63,85.63,85.57,85.585,67400000.0
2009-01-05 04:00:00,85.59,85.59,85.57,85.58,15600000.0
2009-01-05 04:01:00,85.58,85.615,85.57,85.58,49800000.0
2009-01-05 04:02:00,85.58,85.6,85.58,85.595,75600000.0
2009-01-05 04:03:00,85.6,85.61,85.59,85.6,40400000.0
2009-01-05 04:04:00,85.595,85.61,85.59,85.605,77600000.0
2009-01-05 04:05:00,85.605,85.61,85.59,85.595,52800000.0
2009-01-05 04:06:00,85.595,85.595,85.53,85.53,47600000.0
2009-01-05 04:07:00,85.525,85.525,85.49,85.5,41600000.0
2009-01-05 04:08:00,85.5,85.52,85.47,85.52,120800000.0
2009-01-05 04:09:00,85.52,85.54,85.515,85.525,77200000.0
2009-01-05 04:10:00,85.525,85.53,85.515,85.515,48400000.0
2009-01-05 04:11:00,85.52,85.53,85.515,85.525,47600000.0
2009-01-05 04:12:00,85.52,85.54,85.5,85.525,110200000.0
2009-01-05 04:13:00,85.53,85.56,85.51,85.51,90800000.0
2009-01-05 04:14:00,85.51,85.525,85.475,85.48,73200000.0
2009-01-05 04:15:00,85.475,85.5,85.465,85.49,75400000.0
2009-01-05 04:16:00,85.49,85.49,85.38,85.39,105200000.0
2009-01-05 04:17:00,85.385,85.475,85.385,85.465,87600000.0
2009-01-05 04:18:00,85.465,85.47,85.45,85.465,35600000.0
2009-01-05 04:19:00,85.465,85.485,85.465,85.48,50000000.0
2009-01-05 04:20:00,85.475,85.475,85.44,85.445,76000000.0
2009-01-05 04:21:00,85.44,85.5,85.44,85.485,82000000.0
2009-01-05 04:22:00,85.485,85.485,85.46,85.475,38800000.0
2009-01-05 04:23:00,85.47,85.505,85.47,85.485,36400000.0
2009-01-05 04:24:00,85.485,85.5,85.465,85.465,48600000.0
2009-01-05 04:25:00,85.46,85.465,85.415,85.42,74000000.0
2009-01-05 04:26:00,85.43,85.44,85.32,85.36,102800000.0
2009-01-05 04:27:00,85.36,85.365,85.28,85.285,84400000.0
2009-01-05 04:28:00,85.28,85.315,85.27,85.31,59200000.0
2009-01-05 04:29:00,85.305,85.325,85.295,85.32,59600000.0
2009-01-05 04:30:00,85.315,85.38,85.315,85.37,104800000.0
2009-01-05 04:31:00,85.375,85.38,85.36,85.37,102400000.0
2009-01-05 04:32:00,85.37,85.4,85.365,85.385,42800000.0
2009-01-05 04:33:00,85.39,85.43,85.385,85.405,106800000.0
2009-01-05 04:34:00,85.405,85.445,85.405,85.43,68600000.0
2009-01-05 04:35:00,85.43,85.44,85.405,85.405,56400000.0
2009-01-05 04:36:00,85.405,85.41,85.38,85.405,36400000.0
2009-01-05 04:37:00,85.4,85.425,85.4,85.425,20400000.0
2009-01-05 04:38:00,85.425,85.45,85.41,85.415,55600000.0
2009-01-05 04:39:00,85.415,85.45,85.345,85.345,78000000.0
2009-01-05 04:40:00,85.35,85.405,85.345,85.39,70000000.0
2009-01-05 04:41:00,85.38,85.4,85.375,85.4,35200000.0
2009-01-05 04:42:00,85.405,85.42,85.405,85.41,36400000.0
2009-01-05 04:43:00,85.405,85.405,85.39,85.4,18400000.0
2009-01-05 04:44:00,85.39,85.42,85.385,85.42,53600000.0
2009-01-05 04:45:00,85.425,85.43,85.385,85.39,48800000.0
2009-01-05 04:46:00,85.395,85.4,85.375,85.385,47200000.0
2009-01-05 04:47:00,85.38,85.395,85.305,85.325,51600000.0
2009-01-05 04:48:00,85.335,85.36,85.325,85.355,63600000.0
2009-01-05 04:49:00,85.35,85.365,85.35,85.355,66800000.0
2009-01-05 04:50:00,85.355,85.365,85.355,85.365,19600000.0
2009-01-05 04:51:00,85.36,85.38,85.355,85.38,78800000.0
2009-01-05 04:52:00,85.38,85.395,85.365,85.385,54800000.0
2009-01-05 04:53:00,85.385,85.39,85.38,85.38,32400000.0
2009-01-05 04:54:00,85.385,85.42,85.38,85.41,67200000.0
2009-01-05 04:55:00,85.41,85.41,85.37,85.37,40800000.0
2009-01-05 04:56:00,85.37,85.37,85.305,85.32,47600000.0
2009-01-05 04:57:00,85.325,85.34,85.29,85.31,59600000.0
2009-01-05 04:58:00,85.31,85.33,85.28,85.305,71200000.0
2009-01-05 04:59:00,85.31,85.325,85.295,85.31,71200000.0
2009-01-05 05:00:00,85.315,85.33,85.315,85.315,44800000.0
2009-01-05 05:01:00,85.315,85.325,85.3,85.315,55400000.0
2009-01-05 05:02:00,85.315,85.325,85.3,85.315,35600000.0
2009-01-05 05:03:00,85.315,85.315,85.275,85.285,50400000.0
2009-01-05 05:04:00,85.295,85.31,85.295,85.295,25200000.0
2009-01-05 05:05:00,85.3,85.305,85.265,85.275,57200000.0
2009-01-05 05:06:00,85.28,85.285,85.25,85.265,26400000.0
2009-01-05 05:07:00,85.275,85.275,85.265,85.265,6800000.0
2009-01-05 05:08:00,85.26,85.295,85.26,85.295,36800000.0
2009-01-05 05:09:00,85.3,85.305,85.29,85.3,20400000.0
2009-01-05 05:10:00,85.295,85.315,85.295,85.31,35600000.0
2009-01-05 05:11:00,85.31,85.325,85.31,85.325,9600000.0
2009-01-05 05:12:00,85.32,85.34,85.315,85.32,37000000.0
2009-01-05 05:13:00,85.315,85.345,85.275,85.28,30800000.0
2009-01-05 05:14:00,85.285,85.305,85.275,85.305,39600000.0
2009-01-05 05:15:00,85.31,85.31,85.29,85.29,34800000.0
2009-01-05 05:16:00,85.285,85.29,85.285,85.285,7600000.0
2009-01-05 05:17:00,85.29,85.315,85.28,85.285,49200000.0
2009-01-05 05:18:00,85.28,85.295,85.255,85.275,44800000.0
2009-01-05 05:19:00,85.27,85.28,85.25,85.27,54800000.0
2009-01-05 05:20:00,85.265,85.27,85.24,85.265,72400000.0
2009-01-05 05:21:00,85.26,85.265,85.205,85.225,109800000.0
2009-01-05 05:22:00,85.23,85.23,85.19,85.205,78000000.0
2009-01-05 05:23:00,85.21,85.225,85.185,85.185,112600000.0
2009-01-05 05:24:00,85.19,85.2,85.185,85.2,30400000.0
2009-01-05 05:25:00,85.205,85.215,85.2,85.21,50400000.0
2009-01-05 05:26:00,85.21,85.235,85.21,85.235,50200000.0
2009-01-05 05:27:00,85.24,85.245,85.2,85.205,55200000.0
2009-01-05 05:28:00,85.21,85.215,85.185,85.2,43200000.0
2009-01-05 05:29:00,85.2,85.22,85.19,85.205,25200000.0
2009-01-05 05:30:00,85.215,85.245,85.215,85.235,33600000.0
2009-01-05 05:31:00,85.23,85.24,85.21,85.24,58000000.0
2009-01-05 05:32:00,85.235,85.255,85.23,85.23,48400000.0
2009-01-05 05:33:00,85.235,85.26,85.23,85.255,21600000.0
2009-01-05 05:34:00,85.25,85.27,85.25,85.25,70400000.0
2009-01-05 05:35:00,85.255,85.27,85.25,85.265,28400000.0
2009-01-05 05:36:00,85.255,85.27,85.255,85.265,10800000.0
2009-01-05 05:37:00,85.26,85.28,85.255,85.265,41600000.0
2009-01-05 05:38:00,85.26,85.28,85.26,85.275,45600000.0
2009-01-05 05:39:00,85.27,85.3,85.265,85.28,108000000.0
2009-01-05 05:40:00,85.29,85.295,85.275,85.28,82800000.0
2009-01-05 05:41:00,85.285,85.295,85.28,85.295,56000000.0
2009-01-05 05:42:00,85.295,85.3,85.29,85.3,20000000.0
2009-01-05 05:43:00,85.295,85.295,85.295,85.295,7200000.0
2009-01-05 05:44:00,85.3,85.305,85.295,85.295,20800000.0
2009-01-05 05:45:00,85.295,85.315,85.295,85.305,29600000.0
2009-01-05 05:46:00,85.295,85.305,85.285,85.285,20000000.0
2009-01-05 05:47:00,85.285,85.285,85.24,85.255,37600000.0
2009-01-05 05:48:00,85.25,85.265,85.235,85.26,54000000.0
2009-01-05 05:49:00,85.25,85.26,85.25,85.255,24400000.0
2009-01-05 05:50:00,85.265,85.27,85.235,85.25,72000000.0
2009-01-05 05:51:00,85.255,85.275,85.245,85.27,46400000.0
2009-01-05 05:52:00,85.275,85.29,85.27,85.28,20000000.0
2009-01-05 05:53:00,85.275,85.285,85.275,85.285,7600000.0
2009-01-05 05:54:00,85.29,85.295,85.28,85.295,42400000.0
2009-01-05 05:55:00,85.285,85.305,85.285,85.285,19600000.0
2009-01-05 05:56:00,85.285,85.305,85.27,85.27,45600000.0
2009-01-05 05:57:00,85.275,85.275,85.265,85.265,24400000.0
2009-01-05 05:58:00,85.27,85.275,85.265,85.275,22000000.0
2009-01-05 05:59:00,85.275,85.275,85.275,85.275,4800000.0
2009-01-05 06:00:00,85.275,85.275,85.26,85.265,17600000.0
2009-01-05 06:01:00,85.26,85.265,85.26,85.265,6400000.0
2009-01-05 06:02:00,85.26,85.265,85.23,85.24,29600000.0
2009-01-05 06:03:00,85.245,85.25,85.235,85.24,24000000.0
2009-01-05 06:04:00,85.235,85.235,85.225,85.23,24800000.0
2009-01-05 06:05:00,85.23,85.235,85.225,85.235,23200000.0
2009-01-05 06:06:00,85.23,85.235,85.22,85.22,24000000.0
2009-01-05 06:07:00,85.225,85.23,85.225,85.23,12000000.0
2009-01-05 06:08:00,85.23,85.23,85.215,85.215,9200000.0
2009-01-05 06:09:00,85.215,85.24,85.215,85.235,26000000.0
2009-01-05 06:10:00,85.23,85.235,85.185,85.19,40800000.0
2009-01-05 06:11:00,85.195,85.215,85.125,85.125,46800000.0
2009-01-05 06:12:00,85.125,85.14,85.11,85.125,30800000.0
2009-01-05 06:13:00,85.12,85.125,85.105,85.115,34200000.0
2009-01-05 06:14:00,85.115,85.125,85.11,85.115,21600000.0
2009-01-05 06:15:00,85.115,85.12,85.095,85.11,30400000.0
2009-01-05 06:16:00,85.105,85.125,85.08,85.105,101600000.0
2009-01-05 06:17:00,85.105,85.145,85.06,85.13,147000000.0
2009-01-05 06:18:00,85.125,85.125,85.075,85.095,90600000.0
2009-01-05 06:19:00,85.095,85.095,85.075,85.09,33200000.0
2009-01-05 06:20:00,85.095,85.1,85.08,85.1,19200000.0
2009-01-05 06:21:00,85.1,85.14,85.09,85.125,62800000.0
2009-01-05 06:22:00,85.145,85.145,85.13,85.135,46800000.0
2009-01-05 06:23:00,85.135,85.135,85.12,85.125,26800000.0
2009-01-05 06:24:00,85.125,85.15,85.125,85.14,69400000.0
2009-01-05 06:25:00,85.14,85.2,85.14,85.2,40800000.0
2009-01-05 06:26:00,85.2,85.26,85.19,85.245,38400000.0
2009-01-05 06:27:00,85.25,85.29,85.25,85.27,75200000.0
2009-01-05 06:28:00,85.27,85.275,85.235,85.235,56400000.0
2009-01-05 06:29:00,85.23,85.275,85.23,85.27,15300000.0
2009-01-05 06:30:00,85.275,85.3,85.265,85.265,73200000.0
2009-01-05 06:31:00,85.27,85.295,85.265,85.285,30800000.0
2009-01-05 06:32:00,85.28,85.335,85.28,85.31,92000000.0
2009-01-05 06:33:00,85.31,85.31,85.265,85.265,96000000.0
2009-01-05 06:34:00,85.27,85.305,85.27,85.29,24000000.0
2009-01-05 06:35:00,85.285,85.295,85.265,85.27,38800000.0
2009-01-05 06:36:00,85.265,85.275,85.26,85.275,46400000.0
2009-01-05 06:37:00,85.275,85.275,85.26,85.27,20400000.0
2009-01-05 06:38:00,85.27,85.295,85.265,85.27,44000000.0
2009-01-05 06:39:00,85.265,85.275,85.22,85.24,122000000.0
2009-01-05 06:40:00,85.24,85.26,85.23,85.23,40800000.0
2009-01-05 06:41:00,85.225,85.235,85.225,85.235,16400000.0
2009-01-05 06:42:00,85.23,85.245,85.2,85.205,49200000.0
2009-01-05 06:43:00,85.21,85.21,85.185,85.195,38600000.0
2009-01-05 06:44:00,85.19,85.195,85.185,85.185,10800000.0
2009-01-05 06:45:00,85.185,85.185,85.16,85.17,49600000.0
2009-01-05 06:46:00,85.17,85.17,85.17,85.17,1200000.0
2009-01-05 06:47:00,85.165,85.17,85.13,85.165,40400000.0
2009-01-05 06:48:00,85.165,85.175,85.145,85.145,54000000.0
2009-01-05 06:49:00,85.14,85.17,85.14,85.155,13600000.0
2009-01-05 06:50:00,85.15,85.17,85.15,85.165,22400000.0
2009-01-05 06:51:00,85.16,85.17,85.16,85.165,21200000.0
2009-01-05 06:52:00,85.17,85.175,85.17,85.175,7600000.0
2009-01-05 06:53:00,85.18,85.18,85.17,85.17,11200000.0
2009-01-05 06:54:00,85.17,85.17,85.17,85.17,4400000.0
2009-01-05 06:55:00,85.17,85.175,85.17,85.175,10400000.0
2009-01-05 06:56:00,85.175,85.19,85.17,85.19,18800000.0
2009-01-05 06:57:00,85.195,85.195,85.18,85.19,40400000.0
2009-01-05 06:58:00,85.19,85.21,85.19,85.2,14000000.0
2009-01-05 06:59:00,85.2,85.22,85.19,85.22,30000000.0
2009-01-05 07:00:00,85.225,85.225,85.21,85.21,9200000.0
2009-01-05 07:01:00,85.21,85.21,85.21,85.21,3200000.0
2009-01-05 07:02:00,85.205,85.205,85.195,85.195,20800000.0
2009-01-05 07:03:00,85.19,85.195,85.175,85.185,66800000.0
2009-01-05 07:04:00,85.175,85.175,85.165,85.175,39200000.0
2009-01-05 07:05:00,85.17,85.175,85.165,85.17,12400000.0
2009-01-05 07:06:00,85.16,85.16,85.155,85.16,21200000.0
2009-01-05 07:07:00,85.155,85.155,85.15,85.155,28000000.0
2009-01-05 07:08:00,85.155,85.155,85.135,85.135,32000000.0
2009-01-05 07:09:00,85.14,85.145,85.135,85.145,36000000.0
2009-01-05 07:10:00,85.145,85.16,85.145,85.16,13200000.0
2009-01-05 07:11:00,85.155,85.23,85.145,85.23,74000000.0
2009-01-05 07:12:00,85.235,85.275,85.235,85.265,58400000.0
2009-01-05 07:13:00,85.26,85.28,85.26,85.275,6000000.0
2009-01-05 07:14:00,85.27,85.27,85.265,85.265,11000000.0
2009-01-05 07:15:00,85.27,85.28,85.265,85.265,12800000.0
2009-01-05 07:16:00,85.27,85.29,85.27,85.275,42800000.0
2009-01-05 07:17:00,85.275,85.285,85.275,85.275,11200000.0
2009-01-05 07:18:00,85.265,85.28,85.255,85.26,43200000.0
2009-01-05 07:19:00,85.255,85.265,85.255,85.265,9600000.0
2009-01-05 07:20:00,85.27,85.29,85.27,85.285,14400000.0
2009-01-05 07:21:00,85.255,85.265,85.235,85.26,55200000.0
2009-01-05 07:22:00,85.265,85.265,85.25,85.26,15200000.0
2009-01-05 07:23:00,85.255,85.265,85.255,85.265,12400000.0
2009-01-05 07:24:00,85.275,85.275,85.225,85.235,29200000.0
2009-01-05 07:25:00,85.23,85.265,85.22,85.265,22400000.0
2009-01-05 07:26:00,85.245,85.255,85.2,85.235,28400000.0
2009-01-05 07:27:00,85.23,85.245,85.19,85.19,36800000.0
2009-01-05 07:28:00,85.185,85.185,85.17,85.175,22000000.0
2009-01-05 07:29:00,85.175,85.215,85.165,85.21,84400000.0
2009-01-05 07:30:00,85.195,85.225,85.185,85.225,58800000.0
2009-01-05 07:31:00,85.22,85.25,85.21,85.245,60800000.0
2009-01-05 07:32:00,85.25,85.255,85.225,85.23,44400000.0
2009-01-05 07:33:00,85.23,85.25,85.23,85.235,53200000.0
2009-01-05 07:34:00,85.24,85.245,85.23,85.24,32000000.0
2009-01-05 07:35:00,85.24,85.275,85.235,85.265,43200000.0
2009-01-05 07:36:00,85.265,85.31,85.265,85.29,44000000.0
2009-01-05 07:37:00,85.29,85.295,85.265,85.28,30000000.0
2009-01-05 07:38:00,85.275,85.275,85.26,85.26,4800000.0
2009-01-05 07:39:00,85.27,85.275,85.25,85.255,20400000.0
2009-01-05 07:40:00,85.25,85.27,85.24,85.27,26400000.0
2009-01-05 07:41:00,85.275,85.275,85.235,85.255,28800000.0
2009-01-05 07:42:00,85.26,85.26,85.25,85.255,4800000.0
2009-01-05 07:43:00,85.255,85.26,85.25,85.25,6000000.0
2009-01-05 07:44:00,85.24,85.245,85.235,85.245,17400000.0
2009-01-05 07:45:00,85.245,85.245,85.23,85.24,26800000.0
2009-01-05 07:46:00,85.245,85.28,85.245,85.26,42000000.0
2009-01-05 07:47:00,85.255,85.255,85.2,85.205,29400000.0
2009-01-05 07:48:00,85.205,85.23,85.205,85.23,37600000.0
2009-01-05 07:49:00,85.225,85.24,85.225,85.235,27200000.0
2009-01-05 07:50:00,85.23,85.235,85.225,85.23,36800000.0
2009-01-05 07:51:00,85.23,85.235,85.21,85.21,42400000.0
2009-01-05 07:52:00,85.205,85.21,85.195,85.21,46400000.0
2009-01-05 07:53:00,85.215,85.23,85.205,85.23,44800000.0
2009-01-05 07:54:00,85.225,85.25,85.225,85.245,44400000.0
2009-01-05 07:55:00,85.25,85.285,85.25,85.285,56400000.0
2009-01-05 07:56:00,85.285,85.285,85.23,85.23,39600000.0
2009-01-05 07:57:00,85.235,85.25,85.23,85.235,31200000.0
2009-01-05 07:58:00,85.23,85.25,85.23,85.25,17200000.0
2009-01-05 07:59:00,85.26,85.285,85.26,85.28,34800000.0
2009-01-05 08:00:00,85.27,85.31,85.27,85.3,80400000.0
2009-01-05 08:01:00,85.3,85.3,85.28,85.285,24800000.0
2009-01-05 08:02:00,85.28,85.285,85.235,85.235,32400000.0
2009-01-05 08:03:00,85.23,85.27,85.23,85.265,31200000.0
2009-01-05 08:04:00,85.265,85.265,85.265,85.265,8800000.0
2009-01-05 08:05:00,85.265,85.265,85.255,85.26,30400000.0
2009-01-05 08:06:00,85.26,85.265,85.255,85.265,9200000.0
2009-01-05 08:07:00,85.26,85.265,85.25,85.25,38400000.0
2009-01-05 08:08:00,85.255,85.28,85.255,85.275,51200000.0
2009-01-05 08:09:00,85.265,85.265,85.25,85.255,16000000.0
2009-01-05 08:10:00,85.25,85.265,85.215,85.23,40800000.0
2009-01-05 08:11:00,85.23,85.275,85.225,85.26,49200000.0
2009-01-05 08:12:00,85.26,85.26,85.24,85.245,28400000.0
2009-01-05 08:13:00,85.25,85.25,85.25,85.25,3200000.0
2009-01-05 08:14:00,85.25,85.25,85.205,85.21,54800000.0
2009-01-05 08:15:00,85.215,85.245,85.215,85.245,72400000.0
2009-01-05 08:16:00,85.245,85.34,85.245,85.335,100900000.0
2009-01-05 08:17:00,85.34,85.355,85.33,85.35,84000000.0
2009-01-05 08:18:00,85.355,85.4,85.34,85.39,95200000.0
2009-01-05 08:19:00,85.4,85.4,85.34,85.365,78600000.0
2009-01-05 08:20:00,85.365,85.39,85.35,85.36,62400000.0
2009-01-05 08:21:00,85.37,85.38,85.365,85.375,80000000.0
2009-01-05 08:22:00,85.375,85.375,85.36,85.365,38800000.0
2009-01-05 08:23:00,85.37,85.375,85.355,85.355,43600000.0
2009-01-05 08:24:00,85.355,85.355,85.285,85.325,58400000.0
2009-01-05 08:25:00,85.325,85.34,85.31,85.325,30400000.0
2009-01-05 08:26:00,85.325,85.33,85.305,85.305,37600000.0
2009-01-05 08:27:00,85.31,85.32,85.29,85.295,68000000.0
2009-01-05 08:28:00,85.29,85.32,85.29,85.31,40800000.0
2009-01-05 08:29:00,85.305,85.315,85.3,85.3,41200000.0
2009-01-05 08:30:00,85.31,85.315,85.285,85.315,50800000.0
2009-01-05 08:31:00,85.315,85.315,85.29,85.295,53200000.0
2009-01-05 08:32:00,85.3,85.315,85.3,85.31,35600000.0
2009-01-05 08:33:00,85.31,85.31,85.25,85.265,60400000.0
2009-01-05 08:34:00,85.26,85.27,85.26,85.265,32400000.0
2009-01-05 08:35:00,85.27,85.27,85.235,85.25,53600000.0
2009-01-05 08:36:00,85.245,85.255,85.23,85.255,34000000.0
2009-01-05 08:37:00,85.26,85.275,85.25,85.265,39600000.0
2009-01-05 08:38:00,85.26,85.265,85.26,85.265,12800000.0
2009-01-05 08:39:00,85.265,85.275,85.25,85.255,38400000.0
2009-01-05 08:40:00,85.27,85.29,85.265,85.265,46400000.0
2009-01-05 08:41:00,85.265,85.27,85.255,85.265,27600000.0
2009-01-05 08:42:00,85.26,85.28,85.255,85.275,46800000.0
2009-01-05 08:43:00,85.28,85.31,85.28,85.29,52400000.0
2009-01-05 08:44:00,85.28,85.29,85.275,85.28,47200000.0
2009-01-05 08:45:00,85.28,85.29,85.28,85.285,24000000.0
2009-01-05 08:46:00,85.28,85.295,85.28,85.285,42000000.0
2009-01-05 08:47:00,85.275,85.295,85.275,85.285,57600000.0
2009-01-05 08:48:00,85.285,85.295,85.285,85.285,40000000.0
2009-01-05 08:49:00,85.285,85.29,85.28,85.28,51600000.0
2009-01-05 08:50:00,85.28,85.305,85.28,85.305,25600000.0
2009-01-05 08:51:00,85.31,85.315,85.29,85.29,51200000.0
2009-01-05 08:52:00,85.28,85.305,85.28,85.29,30800000.0
2009-01-05 08:53:00,85.28,85.405,85.275,85.33,63300000.0
2009-01-05 08:54:00,85.325,85.335,85.255,85.28,43600000.0
2009-01-05 08:55:00,85.29,85.295,85.25,85.26,61200000.0
2009-01-05 08:56:00,85.26,85.31,85.26,85.31,20000000.0
2009-01-05 08:57:00,85.31,85.355,85.31,85.355,38000000.0
2009-01-05 08:58:00,85.355,85.37,85.355,85.36,32000000.0
2009-01-05 08:59:00,85.36,85.425,85.36,85.42,33800000.0
2009-01-05 09:00:00,85.44,85.455,85.405,85.425,59600000.0
2009-01-05 09:01:00,85.435,85.44,85.405,85.41,47200000.0
2009-01-05 09:02:00,85.41,85.415,85.37,85.37,145600000.0
2009-01-05 09:03:00,85.375,85.385,85.375,85.38,40800000.0
2009-01-05 09:04:00,85.375,85.49,85.345,85.41,139100000.0
2009-01-05 09:05:00,85.42,85.44,85.395,85.43,102800000.0
2009-01-05 09:06:00,85.425,85.43,85.395,85.4,39400000.0
2009-01-05 09:07:00,85.4,85.48,85.4,85.455,101800000.0
2009-01-05 09:08:00,85.46,85.465,85.42,85.43,129000000.0
2009-01-05 09:09:00,85.43,85.43,85.35,85.385,98800000.0
2009-01-05 09:10:00,85.385,85.395,85.34,85.395,78800000.0
2009-01-05 09:11:00,85.395,85.405,85.36,85.395,65400000.0
2009-01-05 09:12:00,85.395,85.395,85.305,85.31,108600000.0
2009-01-05 09:13:00,85.315,85.33,85.29,85.315,76200000.0
2009-01-05 09:14:00,85.315,85.355,85.31,85.355,60800000.0
2009-01-05 09:15:00,85.36,85.365,85.35,85.35,77400000.0
2009-01-05 09:16:00,85.355,85.385,85.35,85.375,21200000.0
2009-01-05 09:17:00,85.38,85.405,85.32,85.325,92000000.0
2009-01-05 09:18:00,85.32,85.345,85.32,85.34,83600000.0
2009-01-05 09:19:00,85.34,85.345,85.325,85.345,35400000.0
2009-01-05 09:20:00,85.35,85.375,85.345,85.36,54000000.0
2009-01-05 09:21:00,85.37,85.375,85.36,85.36,73600000.0
2009-01-05 09:22:00,85.365,85.405,85.365,85.395,78400000.0
2009-01-05 09:23:00,85.39,85.45,85.385,85.445,146200000.0
2009-01-05 09:24:00,85.445,85.465,85.43,85.46,129600000.0
2009-01-05 09:25:00,85.46,85.55,85.46,85.55,98400000.0
2009-01-05 09:26:00,85.545,85.56,85.51,85.54,169600000.0
2009-01-05 09:27:00,85.545,85.55,85.49,85.5,117000000.0
2009-01-05 09:28:00,85.5,85.52,85.48,85.495,133000000.0
2009-01-05 09:29:00,85.485,85.51,85.465,85.495,78400000.0
2009-01-05 09:30:00,85.495,85.545,85.495,85.54,103000000.0
2009-01-05 09:31:00,85.545,85.605,85.545,85.585,148400000.0
2009-01-05 09:32:00,85.59,85.595,85.565,85.57,83400000.0
2009-01-05 09:33:00,85.57,85.6,85.57,85.575,136800000.0
2009-01-05 09:34:00,85.575,85.58,85.545,85.55,84200000.0
2009-01-05 09:35:00,85.555,85.585,85.52,85.53,123800000.0
2009-01-05 09:36:00,85.535,85.545,85.505,85.52,83000000.0
2009-01-05 09:37:00,85.52,85.555,85.5,85.5,124600000.0
2009-01-05 09:38:00,85.5,85.51,85.485,85.505,61600000.0
2009-01-05 09:39:00,85.505,85.515,85.46,85.47,94800000.0
2009-01-05 09:40:00,85.475,85.49,85.46,85.47,83200000.0
2009-01-05 09:41:00,85.475,85.485,85.445,85.45,78000000.0
2009-01-05 09:42:00,85.45,85.495,85.44,85.49,127000000.0
2009-01-05 09:43:00,85.495,85.535,85.485,85.53,130000000.0
2009-01-05 09:44:00,85.53,85.53,85.485,85.495,154000000.0
2009-01-05 09:45:00,85.5,85.5,85.475,85.485,110000000.0
2009-01-05 09:46:00,85.48,85.505,85.465,85.5,134600000.0
2009-01-05 09:47:00,85.505,85.53,85.485,85.52,178600000.0
2009-01-05 09:48:00,85.52,85.525,85.485,85.505,50200000.0
2009-01-05 09:49:00,85.505,85.53,85.505,85.525,61600000.0
2009-01-05 09:50:00,85.52,85.535,85.485,85.485,123800000.0
2009-01-05 09:51:00,85.49,85.495,85.455,85.465,112400000.0
2009-01-05 09:52:00,85.465,85.495,85.46,85.475,93200000.0
2009-01-05 09:53:00,85.475,85.475,85.46,85.475,51400000.0
2009-01-05 09:54:00,85.47,85.5,85.47,85.5,48600000.0
2009-01-05 09:55:00,85.495,85.495,85.46,85.475,88600000.0
2009-01-05 09:56:00,85.475,85.48,85.45,85.455,147000000.0
2009-01-05 09:57:00,85.45,85.475,85.405,85.405,134800000.0
2009-01-05 09:58:00,85.405,85.475,85.4,85.475,118000000.0
2009-01-05 09:59:00,85.465,85.56,85.45,85.555,133600000.0
2009-01-05 10:00:00,85.56,85.66,85.56,85.64,142200000.0
2009-01-05 10:01:00,85.64,85.685,85.64,85.685,95600000.0
2009-01-05 10:02:00,85.69,85.705,85.68,85.69,116600000.0
2009-01-05 10:03:00,85.69,85.69,85.62,85.66,133200000.0
2009-01-05 10:04:00,85.66,85.66,85.605,85.615,72600000.0
2009-01-05 10:05:00,85.615,85.665,85.615,85.655,148800000.0
2009-01-05 10:06:00,85.65,85.655,85.585,85.59,89600000.0
2009-01-05 10:07:00,85.59,85.605,85.58,85.605,61600000.0
2009-01-05 10:08:00,85.6,85.635,85.555,85.56,145000000.0
2009-01-05 10:09:00,85.56,85.595,85.55,85.595,139200000.0
2009-01-05 10:10:00,85.6,85.61,85.57,85.6,180200000.0
2009-01-05 10:11:00,85.6,85.6,85.53,85.56,183600000.0
2009-01-05 10:12:00,85.56,85.575,85.555,85.565,154400000.0
2009-01-05 10:13:00,85.57,85.57,85.385,85.39,165600000.0
2009-01-05 10:14:00,85.395,85.42,85.325,85.325,128200000.0
2009-01-05 10:15:00,85.325,85.39,85.325,85.39,140400000.0
2009-01-05 10:16:00,85.39,85.43,85.35,85.365,127800000.0
2009-01-05 10:17:00,85.365,85.365,85.3,85.305,143000000.0
2009-01-05 10:18:00,85.305,85.305,85.1,85.105,152200000.0
2009-01-05 10:19:00,85.105,85.13,84.97,84.98,190400000.0
2009-01-05 10:20:00,84.975,84.98,84.81,84.945,167000000.0
2009-01-05 10:21:00,84.945,84.945,84.82,84.865,162600000.0
2009-01-05 10:22:00,84.865,84.97,84.865,84.97,135200000.0
2009-01-05 10:23:00,84.965,84.985,84.93,84.965,157800000.0
2009-01-05 10:24:00,84.97,84.975,84.865,84.865,100000000.0
2009-01-05 10:25:00,84.875,84.88,84.655,84.685,191400000.0
2009-01-05 10:26:00,84.685,84.75,84.67,84.675,194200000.0
2009-01-05 10:27:00,84.68,84.695,84.53,84.575,210800000.0
2009-01-05 10:28:00,84.57,84.605,84.435,84.605,172400000.0
2009-01-05 10:29:00,84.605,84.875,84.6,84.82,194200000.0
2009-01-05 10:30:00,84.84,85.0,84.82,84.855,174300000.0
2009-01-05 10:31:00,84.855,84.92,84.835,84.84,160200000.0
2009-01-05 10:32:00,84.85,84.86,84.815,84.82,240000000.0
2009-01-05 10:33:00,84.82,84.84,84.73,84.795,217000000.0
2009-01-05 10:34:00,84.8,84.81,84.655,84.765,156200000.0
2009-01-05 10:35:00,84.765,84.795,84.725,84.75,172200000.0
2009-01-05 10:36:00,84.745,84.745,84.6,84.645,202400000.0
2009-01-05 10:37:00,84.645,84.65,84.445,84.48,142600000.0
2009-01-05 10:38:00,84.48,84.48,84.355,84.36,140200000.0
2009-01-05 10:39:00,84.365,84.525,84.365,84.405,165200000.0
2009-01-05 10:40:00,84.405,84.505,84.4,84.505,139700000.0
2009-01-05 10:41:00,84.51,84.51,84.415,84.445,132000000.0
2009-01-05 10:42:00,84.435,84.465,84.33,84.33,148600000.0
2009-01-05 10:43:00,84.33,84.39,84.275,84.38,147000000.0
2009-01-05 10:44:00,84.38,84.535,84.38,84.525,175600000.0
2009-01-05 10:45:00,84.525,84.55,84.48,84.505,144800000.0
2009-01-05 10:46:00,84.505,84.545,84.43,84.43,214000000.0
2009-01-05 10:47:00,84.43,84.51,84.425,84.465,193600000.0
2009-01-05 10:48:00,84.46,84.585,84.455,84.58,153600000.0
2009-01-05 10:49:00,84.58,84.605,84.51,84.525,143600000.0
2009-01-05 10:50:00,84.525,84.56,84.49,84.53,195600000.0
2009-01-05 10:51:00,84.53,84.55,84.42,84.435,177400000.0
2009-01-05 10:52:00,84.44,84.445,84.375,84.435,162000000.0
2009-01-05 10:53:00,84.435,84.515,84.435,84.505,191600000.0
2009-01-05 10:54:00,84.51,84.525,84.46,84.46,148000000.0
2009-01-05 10:55:00,84.465,84.48,84.42,84.42,180000000.0
2009-01-05 10:56:00,84.42,84.44,84.36,84.36,172800000.0
2009-01-05 10:57:00,84.365,84.41,84.29,84.29,164200000.0
2009-01-05 10:58:00,84.295,84.295,84.16,84.23,154800000.0
2009-01-05 10:59:00,84.23,84.3,84.22,84.29,165200000.0
2009-01-05 11:00:00,84.29,84.325,84.25,84.31,149600000.0
2009-01-05 11:01:00,84.315,84.365,84.295,84.305,181200000.0
2009-01-05 11:02:00,84.29,84.36,84.28,84.32,126600000.0
2009-01-05 11:03:00,84.32,84.425,84.31,84.42,164000000.0
2009-01-05 11:04:00,84.405,84.405,84.34,84.34,174600000.0
2009-01-05 11:05:00,84.35,84.385,84.305,84.355,180000000.0
2009-01-05 11:06:00,84.355,84.465,84.355,84.44,185800000.0
2009-01-05 11:07:00,84.43,84.51,84.43,84.465,175200000.0
2009-01-05 11:08:00,84.475,84.505,84.395,84.445,201600000.0
2009-01-05 11:09:00,84.445,84.46,84.39,84.41,189800000.0
2009-01-05 11:10:00,84.415,84.445,84.37,84.435,141800000.0
2009-01-05 11:11:00,84.435,84.445,84.41,84.415,215200000.0
2009-01-05 11:12:00,84.43,84.445,84.38,84.405,86600000.0
2009-01-05 11:13:00,84.4,84.47,84.39,84.455,118200000.0
2009-01-05 11:14:00,84.465,84.485,84.46,84.475,91600000.0
2009-01-05 11:15:00,84.48,84.5,84.475,84.485,102200000.0
2009-01-05 11:16:00,84.485,84.495,84.465,84.485,121400000.0
2009-01-05 11:17:00,84.485,84.49,84.47,84.48,97600000.0
2009-01-05 11:18:00,84.48,84.49,84.455,84.46,114000000.0
2009-01-05 11:19:00,84.47,84.48,84.38,84.38,164600000.0
2009-01-05 11:20:00,84.39,84.465,84.39,84.445,181800000.0
2009-01-05 11:21:00,84.44,84.45,84.41,84.445,202200000.0
2009-01-05 11:22:00,84.445,84.515,84.425,84.465,230600000.0
2009-01-05 11:23:00,84.48,84.485,84.43,84.445,196400000.0
2009-01-05 11:24:00,84.44,84.46,84.415,84.46,78600000.0
2009-01-05 11:25:00,84.455,84.46,84.425,84.425,129200000.0
2009-01-05 11:26:00,84.43,84.455,84.405,84.445,147600000.0
2009-01-05 11:27:00,84.445,84.505,84.445,84.505,186800000.0
2009-01-05 11:28:00,84.505,84.53,84.495,84.505,151800000.0
2009-01-05 11:29:00,84.51,84.52,84.495,84.515,57200000.0
2009-01-05 11:30:00,84.51,84.545,84.51,84.535,173400000.0
2009-01-05 11:31:00,84.535,84.575,84.51,84.555,218600000.0
2009-01-05 11:32:00,84.555,84.575,84.495,84.5,182200000.0
2009-01-05 11:33:00,84.495,84.53,84.47,84.51,129800000.0
2009-01-05 11:34:00,84.5,84.615,84.475,84.54,204400000.0
2009-01-05 11:35:00,84.535,84.64,84.535,84.62,169600000.0
2009-01-05 11:36:00,84.62,84.62,84.565,84.59,160800000.0
2009-01-05 11:37:00,84.6,84.78,84.6,84.77,196800000.0
2009-01-05 11:38:00,84.775,84.815,84.715,84.775,153800000.0
2009-01-05 11:39:00,84.78,84.81,84.76,84.78,131200000.0
2009-01-05 11:40:00,84.765,84.81,84.705,84.795,224200000.0
2009-01-05 11:41:00,84.79,84.805,84.75,84.805,220600000.0
2009-01-05 11:42:00,84.805,84.81,84.73,84.765,209600000.0
2009-01-05 11:43:00,84.755,84.79,84.745,84.78,188200000.0
2009-01-05 11:44:00,84.785,84.8,84.735,84.74,129200000.0
2009-01-05 11:45:00,84.76,84.765,84.725,84.745,124800000.0
2009-01-05 11:46:00,84.75,84.755,84.71,84.715,192000000.0
2009-01-05 11:47:00,84.72,84.72,84.66,84.68,188600000.0
2009-01-05 11:48:00,84.675,84.7,84.625,84.64,162800000.0
2009-01-05 11:49:00,84.64,84.695,84.63,84.645,153800000.0
2009-01-05 11:50:00,84.65,84.655,84.61,84.64,82200000.0
2009-01-05 11:51:00,84.645,84.65,84.595,84.6,89600000.0
2009-01-05 11:52:00,84.605,84.625,84.6,84.625,110400000.0
2009-01-05 11:53:00,84.625,84.625,84.545,84.57,104400000.0
2009-01-05 11:54:00,84.575,84.575,84.505,84.505,117400000.0
2009-01-05 11:55:00,84.505,84.55,84.5,84.545,164200000.0
2009-01-05 11:56:00,84.54,84.54,84.5,84.505,138800000.0
2009-01-05 11:57:00,84.5,84.515,84.425,84.43,129400000.0
2009-01-05 11:58:00,84.42,84.425,84.39,84.405,148800000.0
2009-01-05 11:59:00,84.41,84.42,84.355,84.37,114800000.0
2009-01-05 12:00:00,84.375,84.41,84.35,84.4,150800000.0
2009-01-05 12:01:00,84.395,84.575,84.39,84.575,155800000.0
2009-01-05 12:02:00,84.575,84.575,84.52,84.54,114800000.0
2009-01-05 12:03:00,84.535,84.565,84.525,84.565,135800000.0
2009-01-05 12:04:00,84.57,84.605,84.55,84.605,132000000.0
2009-01-05 12:05:00,84.605,84.62,84.59,84.61,142800000.0
2009-01-05 12:06:00,84.61,84.63,84.57,84.575,104300000.0
2009-01-05 12:07:00,84.575,84.58,84.555,84.57,127200000.0
2009-01-05 12:08:00,84.575,84.62,84.56,84.615,172200000.0
2009-01-05 12:09:00,84.61,84.705,84.6,84.69,152400000.0
2009-01-05 12:10:00,84.695,84.695,84.58,84.58,169600000.0
2009-01-05 12:11:00,84.575,84.62,84.56,84.595,135400000.0
2009-01-05 12:12:00,84.6,84.6,84.52,84.54,181000000.0
2009-01-05 12:13:00,84.55,84.59,84.545,84.57,104800000.0
2009-01-05 12:14:00,84.57,84.645,84.565,84.595,140400000.0
2009-01-05 12:15:00,84.59,84.605,84.54,84.595,109400000.0
2009-01-05 12:16:00,84.59,84.59,84.545,84.57,190000000.0
2009-01-05 12:17:00,84.57,84.605,84.565,84.6,112400000.0
2009-01-05 12:18:00,84.6,84.645,84.595,84.64,119600000.0
2009-01-05 12:19:00,84.64,84.665,84.605,84.605,121000000.0
2009-01-05 12:20:00,84.605,84.61,84.555,84.565,123000000.0
2009-01-05 12:21:00,84.565,84.58,84.54,84.565,222800000.0
2009-01-05 12:22:00,84.56,84.575,84.515,84.55,210000000.0
2009-01-05 12:23:00,84.55,84.65,84.55,84.645,140400000.0
2009-01-05 12:24:00,84.645,84.655,84.62,84.635,129600000.0
2009-01-05 12:25:00,84.635,84.685,84.62,84.67,157400000.0
2009-01-05 12:26:00,84.67,84.715,84.645,84.71,172000000.0
2009-01-05 12:27:00,84.71,84.715,84.65,84.655,172400000.0
2009-01-05 12:28:00,84.655,84.705,84.61,84.675,130800000.0
2009-01-05 12:29:00,84.67,84.685,84.645,84.685,98400000.0
2009-01-05 12:30:00,84.685,84.69,84.61,84.61,213600000.0
2009-01-05 12:31:00,84.615,84.615,84.54,84.56,138400000.0
2009-01-05 12:32:00,84.56,84.56,84.515,84.545,101800000.0
2009-01-05 12:33:00,84.54,84.61,84.54,84.575,109600000.0
2009-01-05 12:34:00,84.575,84.605,84.55,84.605,77600000.0
2009-01-05 12:35:00,84.605,84.605,84.57,84.575,140600000.0
2009-01-05 12:36:00,84.575,84.575,84.555,84.56,59000000.0
2009-01-05 12:37:00,84.56,84.575,84.545,84.565,116800000.0
2009-01-05 12:38:00,84.565,84.58,84.545,84.58,121600000.0
2009-01-05 12:39:00,84.585,84.61,84.575,84.6,179400000.0
2009-01-05 12:40:00,84.605,84.61,84.55,84.575,125800000.0
2009-01-05 12:41:00,84.58,84.58,84.505,84.525,129000000.0
2009-01-05 12:42:00,84.525,84.53,84.51,84.53,61600000.0
2009-01-05 12:43:00,84.53,84.545,84.51,84.545,134600000.0
2009-01-05 12:44:00,84.55,84.555,84.53,84.53,81000000.0
2009-01-05 12:45:00,84.53,84.55,84.5,84.52,125200000.0
2009-01-05 12:46:00,84.55,84.565,84.48,84.515,120800000.0
2009-01-05 12:47:00,84.51,84.56,84.51,84.54,106200000.0
2009-01-05 12:48:00,84.54,84.56,84.535,84.56,51200000.0
2009-01-05 12:49:00,84.56,84.575,84.555,84.555,46600000.0
2009-01-05 12:50:00,84.555,84.575,84.525,84.555,111800000.0
2009-01-05 12:51:00,84.555,84.58,84.555,84.575,80600000.0
2009-01-05 12:52:00,84.575,84.61,84.56,84.56,86200000.0
2009-01-05 12:53:00,84.57,84.6,84.565,84.59,140200000.0
2009-01-05 12:54:00,84.59,84.6,84.56,84.585,115400000.0
2009-01-05 12:55:00,84.58,84.6,84.56,84.56,122600000.0
2009-01-05 12:56:00,84.56,84.58,84.515,84.58,150400000.0
2009-01-05 12:57:00,84.595,84.63,84.545,84.545,157600000.0
2009-01-05 12:58:00,84.54,84.585,84.51,84.585,126800000.0
2009-01-05 12:59:00,84.57,84.595,84.54,84.555,154200000.0
2009-01-05 13:00:00,84.55,84.57,84.525,84.545,179600000.0
2009-01-05 13:01:00,84.555,84.645,84.55,84.615,154400000.0
2009-01-05 13:02:00,84.615,84.62,84.575,84.595,139800000.0
2009-01-05 13:03:00,84.595,84.595,84.565,84.575,126800000.0
2009-01-05 13:04:00,84.57,84.645,84.565,84.645,145200000.0
2009-01-05 13:05:00,84.655,84.67,84.62,84.66,152400000.0
2009-01-05 13:06:00,84.66,84.66,84.625,84.63,116600000.0
2009-01-05 13:07:00,84.635,84.66,84.58,84.58,150800000.0
2009-01-05 13:08:00,84.585,84.61,84.57,84.575,117800000.0
2009-01-05 13:09:00,84.575,84.595,84.56,84.565,91400000.0
2009-01-05 13:10:00,84.56,84.58,84.525,84.555,102200000.0
2009-01-05 13:11:00,84.555,84.59,84.545,84.565,154600000.0
2009-01-05 13:12:00,84.565,84.565,84.5,84.5,159000000.0
2009-01-05 13:13:00,84.495,84.53,84.475,84.525,103800000.0
2009-01-05 13:14:00,84.52,84.56,84.52,84.56,124200000.0
2009-01-05 13:15:00,84.555,84.57,84.545,84.56,84600000.0
2009-01-05 13:16:00,84.56,84.59,84.55,84.58,116400000.0
2009-01-05 13:17:00,84.575,84.61,84.535,84.595,109200000.0
2009-01-05 13:18:00,84.59,84.625,84.575,84.615,82600000.0
2009-01-05 13:19:00,84.61,84.675,84.59,84.66,114800000.0
2009-01-05 13:20:00,84.66,84.66,84.605,84.61,62800000.0
2009-01-05 13:21:00,84.6,84.61,84.575,84.575,103600000.0
2009-01-05 13:22:00,84.575,84.585,84.56,84.58,85800000.0
2009-01-05 13:23:00,84.585,84.585,84.56,84.565,46400000.0
2009-01-05 13:24:00,84.57,84.61,84.57,84.605,80400000.0
2009-01-05 13:25:00,84.605,84.625,84.59,84.595,65800000.0
2009-01-05 13:26:00,84.595,84.625,84.59,84.615,102800000.0
2009-01-05 13:27:00,84.615,84.615,84.58,84.595,189400000.0
2009-01-05 13:28:00,84.595,84.595,84.565,84.58,161600000.0
2009-01-05 13:29:00,84.585,84.59,84.57,84.58,87600000.0
2009-01-05 13:30:00,84.58,84.615,84.575,84.61,100200000.0
2009-01-05 13:31:00,84.605,84.615,84.59,84.605,65400000.0
2009-01-05 13:32:00,84.61,84.63,84.605,84.63,56400000.0
2009-01-05 13:33:00,84.63,84.63,84.615,84.62,94400000.0
2009-01-05 13:34:00,84.615,84.635,84.61,84.625,87600000.0
2009-01-05 13:35:00,84.62,84.62,84.575,84.58,105200000.0
2009-01-05 13:36:00,84.58,84.605,84.56,84.6,209600000.0
2009-01-05 13:37:00,84.595,84.6,84.59,84.6,121200000.0
2009-01-05 13:38:00,84.6,84.605,84.59,84.605,142000000.0
2009-01-05 13:39:00,84.605,84.61,84.59,84.6,83600000.0
2009-01-05 13:40:00,84.57,84.6,84.57,84.595,94000000.0
2009-01-05 13:41:00,84.595,84.635,84.595,84.635,83000000.0
2009-01-05 13:42:00,84.635,84.635,84.59,84.605,50800000.0
2009-01-05 13:43:00,84.605,84.615,84.595,84.6,86800000.0
2009-01-05 13:44:00,84.6,84.625,84.6,84.615,61200000.0
2009-01-05 13:45:00,84.62,84.655,84.59,84.595,146200000.0
2009-01-05 13:46:00,84.6,84.625,84.595,84.62,105200000.0
2009-01-05 13:47:00,84.615,84.63,84.605,84.625,86000000.0
2009-01-05 13:48:00,84.625,84.64,84.58,84.625,175200000.0
2009-01-05 13:49:00,84.63,84.64,84.615,84.625,89200000.0
2009-01-05 13:50:00,84.63,84.665,84.62,84.655,95400000.0
2009-01-05 13:51:00,84.655,84.665,84.625,84.63,75600000.0
2009-01-05 13:52:00,84.625,84.635,84.625,84.635,66600000.0
2009-01-05 13:53:00,84.635,84.635,84.61,84.62,104800000.0
2009-01-05 13:54:00,84.62,84.62,84.54,84.54,169400000.0
2009-01-05 13:55:00,84.54,84.54,84.42,84.45,131600000.0
2009-01-05 13:56:00,84.45,84.45,84.355,84.385,149000000.0
2009-01-05 13:57:00,84.39,84.465,84.38,84.455,198400000.0
2009-01-05 13:58:00,84.45,84.52,84.45,84.495,129200000.0
2009-01-05 13:59:00,84.495,84.545,84.485,84.53,227600000.0
2009-01-05 14:00:00,84.515,84.565,84.49,84.49,149400000.0
2009-01-05 14:01:00,84.485,84.535,84.48,84.49,139800000.0
2009-01-05 14:02:00,84.495,84.51,84.46,84.47,190800000.0
2009-01-05 14:03:00,84.47,84.475,84.44,84.46,132600000.0
2009-01-05 14:04:00,84.455,84.505,84.425,84.5,181400000.0
2009-01-05 14:05:00,84.5,84.5,84.48,84.48,119200000.0
2009-01-05 14:06:00,84.475,84.48,84.455,84.46,125600000.0
2009-01-05 14:07:00,84.455,84.46,84.415,84.415,144000000.0
2009-01-05 14:08:00,84.42,84.435,84.4,84.435,158400000.0
2009-01-05 14:09:00,84.435,84.45,84.42,84.425,121000000.0
2009-01-05 14:10:00,84.425,84.45,84.415,84.415,122800000.0
2009-01-05 14:11:00,84.415,84.42,84.36,84.36,118400000.0
2009-01-05 14:12:00,84.365,84.37,84.34,84.34,116800000.0
2009-01-05 14:13:00,84.345,84.4,84.345,84.39,161400000.0
2009-01-05 14:14:00,84.385,84.4,84.345,84.355,162200000.0
2009-01-05 14:15:00,84.355,84.365,84.245,84.295,163400000.0
2009-01-05 14:16:00,84.295,84.33,84.265,84.275,171600000.0
2009-01-05 14:17:00,84.27,84.27,84.21,84.245,139400000.0
2009-01-05 14:18:00,84.255,84.255,84.22,84.24,135800000.0
2009-01-05 14:19:00,84.24,84.275,84.235,84.25,115000000.0
2009-01-05 14:20:00,84.26,84.3,84.235,84.28,145800000.0
2009-01-05 14:21:00,84.28,84.3,84.27,84.27,85600000.0
2009-01-05 14:22:00,84.26,84.31,84.26,84.31,117800000.0
2009-01-05 14:23:00,84.305,84.33,84.28,84.295,119800000.0
2009-01-05 14:24:00,84.295,84.305,84.27,84.285,185400000.0
2009-01-05 14:25:00,84.29,84.35,84.275,84.34,123600000.0
2009-01-05 14:26:00,84.345,84.35,84.275,84.28,179400000.0
2009-01-05 14:27:00,84.28,84.32,84.26,84.305,168400000.0
2009-01-05 14:28:00,84.3,84.305,84.26,84.26,138800000.0
2009-01-05 14:29:00,84.26,84.275,84.17,84.25,160800000.0
2009-01-05 14:30:00,84.25,84.27,84.235,84.235,160400000.0
2009-01-05 14:31:00,84.23,84.265,84.23,84.265,115800000.0
2009-01-05 14:32:00,84.26,84.28,84.25,84.255,86800000.0
2009-01-05 14:33:00,84.26,84.265,84.235,84.25,85200000.0
2009-01-05 14:34:00,84.255,84.265,84.23,84.24,168600000.0
2009-01-05 14:35:00,84.245,84.295,84.245,84.265,229400000.0
2009-01-05 14:36:00,84.26,84.265,84.195,84.215,145800000.0
2009-01-05 14:37:00,84.215,84.225,84.175,84.175,161600000.0
2009-01-05 14:38:00,84.18,84.18,84.11,84.115,144800000.0
2009-01-05 14:39:00,84.125,84.205,84.11,84.205,116200000.0
2009-01-05 14:40:00,84.2,84.27,84.165,84.25,181000000.0
2009-01-05 14:41:00,84.27,84.3,84.24,84.255,128400000.0
2009-01-05 14:42:00,84.255,84.3,84.25,84.255,164600000.0
2009-01-05 14:43:00,84.26,84.28,84.215,84.215,176800000.0
2009-01-05 14:44:00,84.215,84.25,84.14,84.195,181400000.0
2009-01-05 14:45:00,84.195,84.235,84.18,84.22,175000000.0
2009-01-05 14:46:00,84.22,84.22,84.165,84.19,103200000.0
2009-01-05 14:47:00,84.19,84.26,84.185,84.26,117800000.0
2009-01-05 14:48:00,84.26,84.27,84.17,84.185,149400000.0
2009-01-05 14:49:00,84.19,84.21,84.14,84.16,199300000.0
2009-01-05 14:50:00,84.155,84.185,84.145,84.18,114400000.0
2009-01-05 14:51:00,84.18,84.18,84.095,84.135,124800000.0
2009-01-05 14:52:00,84.135,84.22,84.13,84.215,114000000.0
2009-01-05 14:53:00,84.21,84.215,84.17,84.17,148400000.0
2009-01-05 14:54:00,84.17,84.25,84.17,84.24,126000000.0
2009-01-05 14:55:00,84.24,84.25,84.195,84.2,128600000.0
2009-01-05 14:56:00,84.21,84.255,84.2,84.25,111600000.0
2009-01-05 14:57:00,84.25,84.26,84.24,84.25,91000000.0
2009-01-05 14:58:00,84.255,84.265,84.23,84.25,65800000.0
2009-01-05 14:59:00,84.245,84.255,84.22,84.245,110200000.0
2009-01-05 15:00:00,84.245,84.265,84.22,84.245,130000000.0
2009-01-05 15:01:00,84.25,84.28,84.24,84.275,131600000.0
2009-01-05 15:02:00,84.28,84.3,84.22,84.235,127000000.0
2009-01-05 15:03:00,84.235,84.235,84.21,84.215,71600000.0
2009-01-05 15:04:00,84.215,84.23,84.19,84.19,119200000.0
2009-01-05 15:05:00,84.21,84.22,84.19,84.195,143000000.0
2009-01-05 15:06:00,84.195,84.225,84.15,84.17,107000000.0
2009-01-05 15:07:00,84.17,84.185,84.16,84.185,100000000.0
2009-01-05 15:08:00,84.185,84.185,84.135,84.18,107200000.0
2009-01-05 15:09:00,84.18,84.2,84.16,84.16,117000000.0
2009-01-05 15:10:00,84.165,84.18,84.16,84.17,108400000.0
2009-01-05 15:11:00,84.165,84.17,84.065,84.065,157200000.0
2009-01-05 15:12:00,84.07,84.12,84.07,84.1,137200000.0
2009-01-05 15:13:00,84.1,84.17,84.095,84.17,108200000.0
2009-01-05 15:14:00,84.17,84.19,84.14,84.185,132600000.0
2009-01-05 15:15:00,84.18,84.205,84.175,84.205,95200000.0
2009-01-05 15:16:00,84.21,84.25,84.195,84.205,128800000.0
2009-01-05 15:17:00,84.225,84.23,84.2,84.225,95200000.0
2009-01-05 15:18:00,84.225,84.255,84.205,84.205,112400000.0
2009-01-05 15:19:00,84.205,84.215,84.165,84.205,89200000.0
2009-01-05 15:20:00,84.21,84.275,84.195,84.235,146200000.0
2009-01-05 15:21:00,84.24,84.24,84.11,84.15,145600000.0
2009-01-05 15:22:00,84.155,84.17,84.105,84.105,219000000.0
2009-01-05 15:23:00,84.105,84.175,84.105,84.14,136800000.0
2009-01-05 15:24:00,84.14,84.24,84.14,84.225,166600000.0
2009-01-05 15:25:00,84.215,84.27,84.2,84.235,148400000.0
2009-01-05 15:26:00,84.235,84.245,84.21,84.23,120800000.0
2009-01-05 15:27:00,84.235,84.26,84.225,84.26,83000000.0
2009-01-05 15:28:00,84.26,84.305,84.26,84.305,156200000.0
2009-01-05 15:29:00,84.305,84.305,84.265,84.3,191400000.0
2009-01-05 15:30:00,84.29,84.295,84.23,84.23,184800000.0
2009-01-05 15:31:00,84.23,84.255,84.215,84.255,141200000.0
2009-01-05 15:32:00,84.26,84.26,84.215,84.23,116400000.0
2009-01-05 15:33:00,84.225,84.24,84.19,84.2,127800000.0
2009-01-05 15:34:00,84.2,84.23,84.2,84.225,28400000.0
2009-01-05 15:35:00,84.215,84.22,84.165,84.17,138600000.0
2009-01-05 15:36:00,84.17,84.21,84.17,84.195,83800000.0
2009-01-05 15:37:00,84.195,84.23,84.19,84.205,154800000.0
2009-01-05 15:38:00,84.205,84.23,84.19,84.23,108400000.0
2009-01-05 15:39:00,84.23,84.28,84.23,84.275,169200000.0
2009-01-05 15:40:00,84.265,84.375,84.25,84.36,153000000.0
2009-01-05 15:41:00,84.36,84.38,84.295,84.325,149000000.0
2009-01-05 15:42:00,84.32,84.34,84.315,84.325,143200000.0
2009-01-05 15:43:00,84.33,84.35,84.255,84.28,148800000.0
2009-01-05 15:44:00,84.28,84.28,84.22,84.245,137200000.0
2009-01-05 15:45:00,84.25,84.25,84.19,84.225,200000000.0
2009-01-05 15:46:00,84.23,84.24,84.18,84.22,215200000.0
2009-01-05 15:47:00,84.235,84.28,84.23,84.27,147400000.0
2009-01-05 15:48:00,84.28,84.31,84.215,84.235,198200000.0
2009-01-05 15:49:00,84.235,84.31,84.23,84.3,166800000.0
2009-01-05 15:50:00,84.295,84.3,84.25,84.265,139600000.0
2009-01-05 15:51:00,84.27,84.28,84.255,84.27,150800000.0
2009-01-05 15:52:00,84.275,84.335,84.26,84.29,193600000.0
2009-01-05 15:53:00,84.29,84.365,84.28,84.34,167600000.0
2009-01-05 15:54:00,84.345,84.35,84.295,84.31,114800000.0
2009-01-05 15:55:00,84.31,84.315,84.23,84.245,173400000.0
2009-01-05 15:56:00,84.245,84.245,84.185,84.19,116600000.0
2009-01-05 15:57:00,84.19,84.195,84.135,84.14,134400000.0
2009-01-05 15:58:00,84.135,84.135,84.035,84.035,163400000.0
2009-01-05 15:59:00,84.05,84.095,84.045,84.095,258400000.0
2009-01-05 16:00:00,84.095,84.11,84.07,84.11,142000000.0
2009-01-05 16:01:00,84.12,84.155,84.115,84.13,95000000.0
2009-01-05 16:02:00,84.125,84.205,84.105,84.17,156800000.0
2009-01-05 16:03:00,84.18,84.18,84.15,84.15,152600000.0
2009-01-05 16:04:00,84.155,84.17,84.12,84.125,146000000.0
2009-01-05 16:05:00,84.12,84.14,84.095,84.125,108800000.0
2009-01-05 16:06:00,84.125,84.135,84.04,84.045,114200000.0
2009-01-05 16:07:00,84.04,84.085,84.04,84.07,116800000.0
2009-01-05 16:08:00,84.08,84.085,84.035,84.06,137400000.0
2009-01-05 16:09:00,84.06,84.12,84.055,84.1,119000000.0
2009-01-05 16:10:00,84.1,84.105,84.08,84.085,101400000.0
2009-01-05 16:11:00,84.085,84.11,84.085,84.11,109800000.0
2009-01-05 16:12:00,84.12,84.125,84.07,84.115,150400000.0
2009-01-05 16:13:00,84.115,84.145,84.09,84.11,87600000.0
2009-01-05 16:14:00,84.115,84.135,84.085,84.135,158600000.0
2009-01-05 16:15:00,84.13,84.145,84.085,84.13,141000000.0
2009-01-05 16:16:00,84.135,84.175,84.1,84.145,182800000.0
2009-01-05 16:17:00,84.15,84.185,84.075,84.075,202600000.0
2009-01-05 16:18:00,84.075,84.1,84.06,84.1,174800000.0
2009-01-05 16:19:00,84.1,84.115,84.065,84.1,164000000.0
2009-01-05 16:20:00,84.105,84.145,84.06,84.135,208200000.0
2009-01-05 16:21:00,84.145,84.175,84.1,84.115,131600000.0
2009-01-05 16:22:00,84.11,84.14,84.095,84.135,174200000.0
2009-01-05 16:23:00,84.135,84.16,84.09,84.095,191600000.0
2009-01-05 16:24:00,84.095,84.17,84.075,84.17,123000000.0
2009-01-05 16:25:00,84.17,84.2,84.15,84.2,184000000.0
2009-01-05 16:26:00,84.2,84.275,84.2,84.245,141800000.0
2009-01-05 16:27:00,84.25,84.29,84.25,84.285,102000000.0
2009-01-05 16:28:00,84.295,84.31,84.235,84.25,134200000.0
2009-01-05 16:29:00,84.245,84.245,84.175,84.175,152200000.0
2009-01-05 16:30:00,84.175,84.245,84.175,84.235,149200000.0
2009-01-05 16:31:00,84.235,84.255,84.19,84.22,197400000.0
2009-01-05 16:32:00,84.215,84.215,84.145,84.155,144200000.0
2009-01-05 16:33:00,84.155,84.235,84.155,84.235,173600000.0
2009-01-05 16:34:00,84.235,84.26,84.21,84.225,129600000.0
2009-01-05 16:35:00,84.225,84.26,84.215,84.24,126000000.0
2009-01-05 16:36:00,84.245,84.26,84.2,84.205,116000000.0
2009-01-05 16:37:00,84.205,84.215,84.15,84.165,181200000.0
2009-01-05 16:38:00,84.16,84.21,84.14,84.21,174400000.0
2009-01-05 16:39:00,84.215,84.29,84.16,84.28,181000000.0
2009-01-05 16:40:00,84.275,84.33,84.26,84.3,195800000.0
2009-01-05 16:41:00,84.305,84.35,84.275,84.29,196000000.0
2009-01-05 16:42:00,84.29,84.34,84.29,84.33,165800000.0
2009-01-05 16:43:00,84.335,84.345,84.32,84.34,165600000.0
2009-01-05 16:44:00,84.345,84.365,84.31,84.35,234500000.0
2009-01-05 16:45:00,84.355,84.355,84.28,84.335,142800000.0
2009-01-05 16:46:00,84.325,84.34,84.32,84.34,76000000.0
2009-01-05 16:47:00,84.345,84.375,84.325,84.37,129600000.0
2009-01-05 16:48:00,84.36,84.375,84.33,84.375,124800000.0
2009-01-05 16:49:00,84.375,84.405,84.365,84.39,170400000.0
2009-01-05 16:50:00,84.38,84.395,84.36,84.385,187200000.0
2009-01-05 16:51:00,84.385,84.39,84.35,84.35,112800000.0
2009-01-05 16:52:00,84.35,84.38,84.345,84.365,151200000.0
2009-01-05 16:53:00,84.375,84.415,84.375,84.405,108200000.0
2009-01-05 16:54:00,84.405,84.455,84.405,84.42,94000000.0
2009-01-05 16:55:00,84.405,84.425,84.36,84.395,140000000.0
2009-01-05 16:56:00,84.4,84.46,84.4,84.44,99400000.0
2009-01-05 16:57:00,84.435,84.46,84.41,84.435,157600000.0
2009-01-05 16:58:00,84.425,84.455,84.415,84.435,226200000.0
2009-01-05 16:59:00,84.43,84.43,84.265,84.315,191600000.0
2009-01-05 17:00:00,84.3,84.345,84.3,84.335,173800000.0
2009-01-05 17:01:00,84.335,84.365,84.32,84.32,170600000.0
2009-01-05 17:02:00,84.325,84.335,84.285,84.295,162600000.0
2009-01-05 17:03:00,84.295,84.335,84.29,84.305,129400000.0
2009-01-05 17:04:00,84.315,84.33,84.3,84.31,140200000.0
2009-01-05 17:05:00,84.31,84.31,84.285,84.285,127000000.0
2009-01-05 17:06:00,84.29,84.305,84.21,84.22,167600000.0
2009-01-05 17:07:00,84.22,84.24,84.215,84.235,127800000.0
2009-01-05 17:08:00,84.24,84.24,84.105,84.15,154800000.0
2009-01-05 17:09:00,84.145,84.195,84.145,84.195,113200000.0
2009-01-05 17:10:00,84.195,84.26,84.19,84.26,145200000.0
2009-01-05 17:11:00,84.26,84.325,84.25,84.325,110200000.0
2009-01-05 17:12:00,84.33,84.37,84.315,84.33,204600000.0
2009-01-05 17:13:00,84.33,84.33,84.29,84.3,180800000.0
2009-01-05 17:14:00,84.295,84.345,84.285,84.315,188800000.0
2009-01-05 17:15:00,84.32,84.32,84.2,84.255,177600000.0
2009-01-05 17:16:00,84.255,84.275,84.235,84.255,132600000.0
2009-01-05 17:17:00,84.25,84.305,84.25,84.305,112200000.0
2009-01-05 17:18:00,84.3,84.305,84.26,84.265,103600000.0
2009-01-05 17:19:00,84.265,84.27,84.19,84.245,160200000.0
2009-01-05 17:20:00,84.245,84.25,84.23,84.25,92400000.0
2009-01-05 17:21:00,84.25,84.295,84.235,84.28,104600000.0
2009-01-05 17:22:00,84.29,84.295,84.24,84.255,187800000.0
2009-01-05 17:23:00,84.255,84.285,84.25,84.265,122000000.0
2009-01-05 17:24:00,84.27,84.345,84.255,84.345,146000000.0
2009-01-05 17:25:00,84.345,84.375,84.325,84.335,186000000.0
2009-01-05 17:26:00,84.33,84.355,84.315,84.325,191600000.0
2009-01-05 17:27:00,84.325,84.335,84.285,84.325,101600000.0
2009-01-05 17:28:00,84.325,84.395,84.325,84.39,169600000.0
2009-01-05 17:29:00,84.39,84.4,84.36,84.38,123200000.0
2009-01-05 17:30:00,84.375,84.38,84.36,84.37,62000000.0
2009-01-05 17:31:00,84.37,84.4,84.37,84.4,63400000.0
2009-01-05 17:32:00,84.4,84.415,84.375,84.405,128400000.0
2009-01-05 17:33:00,84.405,84.415,84.355,84.355,177800000.0
2009-01-05 17:34:00,84.36,84.365,84.32,84.32,177000000.0
2009-01-05 17:35:00,84.32,84.32,84.3,84.31,61600000.0
2009-01-05 17:36:00,84.31,84.335,84.31,84.325,97000000.0
2009-01-05 17:37:00,84.325,84.335,84.31,84.31,95200000.0
2009-01-05 17:38:00,84.305,84.325,84.305,84.305,80000000.0
2009-01-05 17:39:00,84.31,84.33,84.285,84.325,80800000.0
2009-01-05 17:40:00,84.33,84.405,84.315,84.405,123200000.0
2009-01-05 17:41:00,84.4,84.415,84.365,84.37,128800000.0
2009-01-05 17:42:00,84.38,84.4,84.345,84.4,99000000.0
2009-01-05 17:43:00,84.4,84.455,84.39,84.455,174000000.0
2009-01-05 17:44:00,84.455,84.5,84.425,84.425,176000000.0
2009-01-05 17:45:00,84.425,84.435,84.39,84.415,112000000.0
2009-01-05 17:46:00,84.415,84.43,84.36,84.365,147000000.0
2009-01-05 17:47:00,84.355,84.37,84.355,84.37,80800000.0
2009-01-05 17:48:00,84.37,84.415,84.35,84.415,135800000.0
2009-01-05 17:49:00,84.415,84.49,84.395,84.48,152800000.0
2009-01-05 17:50:00,84.49,84.49,84.41,84.425,93000000.0
2009-01-05 17:51:00,84.425,84.465,84.42,84.435,134000000.0
2009-01-05 17:52:00,84.435,84.455,84.415,84.455,90400000.0
2009-01-05 17:53:00,84.43,84.445,84.41,84.42,123000000.0
2009-01-05 17:54:00,84.42,84.445,84.42,84.425,92600000.0
2009-01-05 17:55:00,84.425,84.43,84.39,84.395,128000000.0
2009-01-05 17:56:00,84.39,84.4,84.375,84.4,115800000.0
2009-01-05 17:57:00,84.4,84.4,84.385,84.385,30200000.0
2009-01-05 17:58:00,84.39,84.435,84.39,84.42,144000000.0
2009-01-05 17:59:00,84.415,84.455,84.39,84.425,201400000.0
2009-01-05 18:00:00,84.44,84.53,84.44,84.53,196200000.0
2009-01-05 18:01:00,84.525,84.55,84.51,84.545,152800000.0
2009-01-05 18:02:00,84.54,84.545,84.485,84.5,184200000.0
2009-01-05 18:03:00,84.5,84.54,84.485,84.54,133200000.0
2009-01-05 18:04:00,84.545,84.56,84.485,84.5,199000000.0
2009-01-05 18:05:00,84.495,84.505,84.425,84.46,149200000.0
2009-01-05 18:06:00,84.465,84.47,84.4,84.415,124000000.0
2009-01-05 18:07:00,84.415,84.45,84.405,84.45,103000000.0
2009-01-05 18:08:00,84.445,84.47,84.43,84.455,136400000.0
2009-01-05 18:09:00,84.465,84.47,84.41,84.43,181200000.0
2009-01-05 18:10:00,84.42,84.45,84.375,84.385,191200000.0
2009-01-05 18:11:00,84.39,84.42,84.385,84.41,148200000.0
2009-01-05 18:12:00,84.41,84.46,84.4,84.435,138800000.0
2009-01-05 18:13:00,84.445,84.45,84.415,84.45,140200000.0
2009-01-05 18:14:00,84.45,84.455,84.4,84.435,103000000.0
2009-01-05 18:15:00,84.445,84.465,84.38,84.42,211400000.0
2009-01-05 18:16:00,84.43,84.455,84.395,84.42,178200000.0
2009-01-05 18:17:00,84.42,84.42,84.345,84.345,146400000.0
2009-01-05 18:18:00,84.35,84.375,84.3,84.35,125800000.0
2009-01-05 18:19:00,84.345,84.395,84.345,84.37,152600000.0
2009-01-05 18:20:00,84.37,84.37,84.285,84.29,105600000.0
2009-01-05 18:21:00,84.29,84.335,84.26,84.275,98200000.0
2009-01-05 18:22:00,84.275,84.275,84.215,84.215,156600000.0
2009-01-05 18:23:00,84.215,84.23,84.18,84.21,167400000.0
2009-01-05 18:24:00,84.21,84.225,84.19,84.19,151800000.0
2009-01-05 18:25:00,84.19,84.245,84.185,84.21,144600000.0
2009-01-05 18:26:00,84.21,84.27,84.21,84.255,173800000.0
2009-01-05 18:27:00,84.25,84.25,84.205,84.215,151400000.0
2009-01-05 18:28:00,84.21,84.235,84.185,84.19,210800000.0
2009-01-05 18:29:00,84.195,84.2,84.145,84.185,245000000.0
2009-01-05 18:30:00,84.185,84.19,84.1,84.15,243600000.0
2009-01-05 18:31:00,84.15,84.17,84.1,84.11,78000000.0
2009-01-05 18:32:00,84.11,84.125,84.05,84.05,176300000.0
2009-01-05 18:33:00,84.055,84.135,84.055,84.125,162200000.0
2009-01-05 18:34:00,84.125,84.15,84.04,84.045,182600000.0
2009-01-05 18:35:00,84.045,84.07,83.98,84.01,177400000.0
2009-01-05 18:36:00,84.005,84.065,84.005,84.065,152600000.0
2009-01-05 18:37:00,84.06,84.15,84.05,84.07,196200000.0
2009-01-05 18:38:00,84.075,84.145,84.075,84.13,120400000.0
2009-01-05 18:39:00,84.125,84.14,84.095,84.11,143600000.0
2009-01-05 18:40:00,84.11,84.125,84.08,84.095,163400000.0
2009-01-05 18:41:00,84.095,84.125,84.075,84.125,137800000.0
2009-01-05 18:42:00,84.13,84.135,84.06,84.09,160200000.0
2009-01-05 18:43:00,84.09,84.165,84.09,84.115,216000000.0
2009-01-05 18:44:00,84.115,84.195,84.115,84.16,121200000.0
2009-01-05 18:45:00,84.155,84.185,84.15,84.185,114600000.0
2009-01-05 18:46:00,84.185,84.195,84.16,84.16,91200000.0
2009-01-05 18:47:00,84.165,84.2,84.135,84.135,159200000.0
2009-01-05 18:48:00,84.13,84.16,84.125,84.155,88400000.0
2009-01-05 18:49:00,84.155,84.155,84.14,84.145,185400000.0
2009-01-05 18:50:00,84.145,84.15,84.115,84.13,138800000.0
2009-01-05 18:51:00,84.13,84.225,84.13,84.225,131000000.0
2009-01-05 18:52:00,84.23,84.285,84.22,84.25,136400000.0
2009-01-05 18:53:00,84.25,84.275,84.205,84.245,117600000.0
2009-01-05 18:54:00,84.245,84.245,84.195,84.215,123600000.0
2009-01-05 18:55:00,84.215,84.215,84.205,84.21,86800000.0
2009-01-05 18:56:00,84.21,84.21,84.165,84.165,48800000.0
2009-01-05 18:57:00,84.17,84.185,84.14,84.155,157600000.0
2009-01-05 18:58:00,84.155,84.18,84.15,84.17,57200000.0
2009-01-05 18:59:00,84.17,84.18,84.105,84.115,79100000.0
2009-01-05 19:00:00,84.115,84.205,84.11,84.195,114600000.0
2009-01-05 19:01:00,84.195,84.255,84.195,84.22,93000000.0
2009-01-05 19:02:00,84.22,84.235,84.21,84.23,76400000.0
2009-01-05 19:03:00,84.225,84.255,84.22,84.25,159600000.0
2009-01-05 19:04:00,84.245,84.265,84.21,84.255,161400000.0
2009-01-05 19:05:00,84.26,84.26,84.18,84.26,132400000.0
2009-01-05 19:06:00,84.26,84.265,84.215,84.225,123400000.0
2009-01-05 19:07:00,84.225,84.24,84.205,84.215,127800000.0
2009-01-05 19:08:00,84.215,84.265,84.205,84.26,117600000.0
2009-01-05 19:09:00,84.255,84.265,84.22,84.22,67200000.0
2009-01-05 19:10:00,84.22,84.26,84.22,84.26,156200000.0
2009-01-05 19:11:00,84.26,84.33,84.255,84.31,132000000.0
2009-01-05 19:12:00,84.315,84.325,84.275,84.3,90400000.0
2009-01-05 19:13:00,84.3,84.325,84.285,84.315,78800000.0
2009-01-05 19:14:00,84.31,84.355,84.31,84.34,164400000.0
2009-01-05 19:15:00,84.345,84.345,84.28,84.305,110400000.0
2009-01-05 19:16:00,84.305,84.315,84.285,84.3,131600000.0
2009-01-05 19:17:00,84.3,84.34,84.3,84.32,68000000.0
2009-01-05 19:18:00,84.32,84.355,84.31,84.355,95200000.0
2009-01-05 19:19:00,84.355,84.43,84.34,84.42,116000000.0
2009-01-05 19:20:00,84.42,84.42,84.395,84.405,86000000.0
2009-01-05 19:21:00,84.415,84.42,84.385,84.405,180200000.0
2009-01-05 19:22:00,84.41,84.415,84.385,84.385,132800000.0
2009-01-05 19:23:00,84.38,84.38,84.34,84.34,106400000.0
2009-01-05 19:24:00,84.35,84.355,84.33,84.33,45200000.0
2009-01-05 19:25:00,84.33,84.34,84.33,84.335,90600000.0
2009-01-05 19:26:00,84.34,84.37,84.325,84.365,59000000.0
2009-01-05 19:27:00,84.365,84.365,84.34,84.355,33000000.0
2009-01-05 19:28:00,84.355,84.355,84.235,84.285,118000000.0
2009-01-05 19:29:00,84.29,84.34,84.275,84.33,160200000.0
2009-01-05 19:30:00,84.34,84.35,84.29,84.33,73600000.0
2009-01-05 19:31:00,84.335,84.37,84.315,84.37,118800000.0
2009-01-05 19:32:00,84.36,84.37,84.33,84.345,88800000.0
2009-01-05 19:33:00,84.365,84.385,84.35,84.37,60400000.0
2009-01-05 19:34:00,84.375,84.395,84.365,84.365,86800000.0
2009-01-05 19:35:00,84.355,84.38,84.335,84.36,98400000.0
2009-01-05 19:36:00,84.355,84.375,84.325,84.375,170800000.0
2009-01-05 19:37:00,84.37,84.41,84.35,84.405,160400000.0
2009-01-05 19:38:00,84.4,84.41,84.325,84.365,182400000.0
2009-01-05 19:39:00,84.36,84.37,84.34,84.34,65200000.0
2009-01-05 19:40:00,84.345,84.405,84.345,84.38,120200000.0
2009-01-05 19:41:00,84.38,84.38,84.34,84.34,81200000.0
2009-01-05 19:42:00,84.34,84.365,84.34,84.36,75200000.0
2009-01-05 19:43:00,84.355,84.375,84.355,84.36,78600000.0
2009-01-05 19:44:00,84.355,84.36,84.345,84.355,28000000.0
2009-01-05 19:45:00,84.355,84.36,84.34,84.35,35200000.0
2009-01-05 19:46:00,84.35,84.42,84.35,84.4,110400000.0
2009-01-05 19:47:00,84.4,84.405,84.375,84.405,84200000.0
2009-01-05 19:48:00,84.4,84.4,84.325,84.365,59000000.0
2009-01-05 19:49:00,84.37,84.38,84.325,84.345,159200000.0
2009-01-05 19:50:00,84.35,84.35,84.33,84.335,50400000.0
2009-01-05 19:51:00,84.335,84.34,84.315,84.325,39200000.0
2009-01-05 19:52:00,84.325,84.325,84.29,84.295,75000000.0
2009-01-05 19:53:00,84.29,84.305,84.29,84.305,24000000.0
2009-01-05 19:54:00,84.305,84.305,84.3,84.305,108800000.0
2009-01-05 19:55:00,84.305,84.305,84.245,84.25,124200000.0
2009-01-05 19:56:00,84.255,84.27,84.215,84.225,81600000.0
2009-01-05 19:57:00,84.215,84.22,84.21,84.215,54800000.0
2009-01-05 19:58:00,84.215,84.23,84.195,84.205,84400000.0
2009-01-05 19:59:00,84.21,84.26,84.18,84.25,68400000.0
2009-01-05 20:00:00,84.245,84.275,84.225,84.265,111600000.0
2009-01-05 20:01:00,84.265,84.305,84.265,84.29,48000000.0
2009-01-05 20:02:00,84.285,84.29,84.255,84.26,66400000.0
2009-01-05 20:03:00,84.27,84.305,84.255,84.3,154000000.0
2009-01-05 20:04:00,84.31,84.335,84.295,84.325,126400000.0
2009-01-05 20:05:00,84.32,84.35,84.31,84.335,88800000.0
2009-01-05 20:06:00,84.335,84.34,84.315,84.32,95200000.0
2009-01-05 20:07:00,84.33,84.33,84.285,84.285,103600000.0
2009-01-05 20:08:00,84.28,84.28,84.24,84.265,90200000.0
2009-01-05 20:09:00,84.27,84.27,84.215,84.215,162400000.0
2009-01-05 20:10:00,84.22,84.245,84.215,84.235,169800000.0
2009-01-05 20:11:00,84.235,84.285,84.235,84.285,45200000.0
2009-01-05 20:12:00,84.28,84.3,84.27,84.27,86800000.0
2009-01-05 20:13:00,84.27,84.28,84.255,84.27,66800000.0
2009-01-05 20:14:00,84.27,84.27,84.25,84.25,15600000.0
2009-01-05 20:15:00,84.26,84.295,84.255,84.29,17600000.0
2009-01-05 20:16:00,84.28,84.28,84.255,84.255,19600000.0
2009-01-05 20:17:00,84.255,84.28,84.255,84.28,20800000.0
2009-01-05 20:18:00,84.27,84.27,84.19,84.2,54600000.0
2009-01-05 20:19:00,84.2,84.22,84.175,84.175,120000000.0
2009-01-05 20:20:00,84.18,84.2,84.145,84.19,78800000.0
2009-01-05 20:21:00,84.195,84.205,84.16,84.165,113400000.0
2009-01-05 20:22:00,84.16,84.195,84.14,84.155,90000000.0
2009-01-05 20:23:00,84.15,84.165,84.15,84.16,63400000.0
2009-01-05 20:24:00,84.165,84.18,84.15,84.155,64000000.0
2009-01-05 20:25:00,84.155,84.185,84.15,84.175,95600000.0
2009-01-05 20:26:00,84.19,84.19,84.145,84.15,127000000.0
2009-01-05 20:27:00,84.145,84.15,84.09,84.125,116600000.0
2009-01-05 20:28:00,84.125,84.16,84.125,84.125,92800000.0
2009-01-05 20:29:00,84.13,84.145,84.085,84.115,132400000.0
2009-01-05 20:30:00,84.115,84.2,84.1,84.2,166000000.0
2009-01-05 20:31:00,84.195,84.205,84.155,84.195,93200000.0
2009-01-05 20:32:00,84.2,84.2,84.14,84.16,160800000.0
2009-01-05 20:33:00,84.175,84.19,84.155,84.165,156400000.0
2009-01-05 20:34:00,84.165,84.19,84.165,84.175,63600000.0
2009-01-05 20:35:00,84.17,84.175,84.135,84.15,49400000.0
2009-01-05 20:36:00,84.155,84.205,84.15,84.17,100800000.0
2009-01-05 20:37:00,84.175,84.19,84.135,84.165,108400000.0
2009-01-05 20:38:00,84.17,84.18,84.155,84.18,45600000.0
2009-01-05 20:39:00,84.18,84.18,84.165,84.175,57600000.0
2009-01-05 20:40:00,84.17,84.175,84.165,84.17,48800000.0
2009-01-05 20:41:00,84.18,84.195,84.17,84.18,68400000.0
2009-01-05 20:42:00,84.17,84.18,84.115,84.15,92400000.0
2009-01-05 20:43:00,84.15,84.155,84.12,84.145,54000000.0
2009-01-05 20:44:00,84.14,84.145,84.095,84.12,75400000.0
2009-01-05 20:45:00,84.12,84.155,84.12,84.125,74800000.0
2009-01-05 20:46:00,84.125,84.14,84.095,84.11,90400000.0
2009-01-05 20:47:00,84.095,84.095,84.045,84.05,70800000.0
2009-01-05 20:48:00,84.05,84.065,84.05,84.06,57600000.0
2009-01-05 20:49:00,84.055,84.075,84.045,84.045,66400000.0
2009-01-05 20:50:00,84.045,84.105,84.03,84.1,83600000.0
2009-01-05 20:51:00,84.11,84.145,84.085,84.12,115600000.0
2009-01-05 20:52:00,84.12,84.145,84.105,84.115,120400000.0
2009-01-05 20:53:00,84.115,84.14,84.11,84.14,118000000.0
2009-01-05 20:54:00,84.14,84.15,84.115,84.125,97600000.0
2009-01-05 20:55:00,84.125,84.185,84.125,84.18,88000000.0
2009-01-05 20:56:00,84.175,84.19,84.155,84.19,80400000.0
2009-01-05 20:57:00,84.185,84.19,84.175,84.185,42000000.0
2009-01-05 20:58:00,84.185,84.215,84.18,84.2,130800000.0
2009-01-05 20:59:00,84.195,84.24,84.185,84.215,123600000.0
2009-01-05 21:00:00,84.22,84.245,84.205,84.21,150000000.0
2009-01-05 21:01:00,84.215,84.23,84.2,84.205,127200000.0
2009-01-05 21:02:00,84.205,84.225,84.2,84.22,145200000.0
2009-01-05 21:03:00,84.225,84.225,84.17,84.195,67400000.0
2009-01-05 21:04:00,84.19,84.21,84.18,84.2,53400000.0
2009-01-05 21:05:00,84.205,84.28,84.205,84.275,177600000.0
2009-01-05 21:06:00,84.275,84.305,84.27,84.295,128000000.0
2009-01-05 21:07:00,84.295,84.315,84.275,84.31,152800000.0
2009-01-05 21:08:00,84.31,84.315,84.305,84.31,166800000.0
2009-01-05 21:09:00,84.31,84.34,84.265,84.295,128800000.0
2009-01-05 21:10:00,84.295,84.33,84.225,84.245,163000000.0
2009-01-05 21:11:00,84.245,84.27,84.23,84.27,172000000.0
2009-01-05 21:12:00,84.28,84.3,84.24,84.24,149800000.0
2009-01-05 21:13:00,84.24,84.26,84.175,84.23,202800000.0
2009-01-05 21:14:00,84.23,84.235,84.185,84.21,115600000.0
2009-01-05 21:15:00,84.215,84.265,84.215,84.225,116000000.0
2009-01-05 21:16:00,84.225,84.25,84.22,84.235,59800000.0
2009-01-05 21:17:00,84.23,84.25,84.21,84.22,67600000.0
2009-01-05 21:18:00,84.22,84.22,84.165,84.175,105000000.0
2009-01-05 21:19:00,84.175,84.18,84.125,84.18,129000000.0
2009-01-05 21:20:00,84.175,84.225,84.165,84.205,108000000.0
2009-01-05 21:21:00,84.205,84.265,84.14,84.145,166600000.0
2009-01-05 21:22:00,84.14,84.175,84.115,84.165,140000000.0
2009-01-05 21:23:00,84.165,84.18,84.12,84.175,88500000.0
2009-01-05 21:24:00,84.18,84.18,84.165,84.17,54800000.0
2009-01-05 21:25:00,84.17,84.18,84.155,84.16,121200000.0
2009-01-05 21:26:00,84.16,84.18,84.12,84.12,82400000.0
2009-01-05 21:27:00,84.125,84.125,84.085,84.095,130000000.0
2009-01-05 21:28:00,84.09,84.115,84.075,84.115,89200000.0
2009-01-05 21:29:00,84.115,84.145,84.115,84.13,52000000.0
2009-01-05 21:30:00,84.125,84.125,84.055,84.055,150200000.0
2009-01-05 21:31:00,84.055,84.095,84.04,84.085,118400000.0
2009-01-05 21:32:00,84.085,84.09,84.04,84.045,73600000.0
2009-01-05 21:33:00,84.045,84.085,84.045,84.06,78400000.0
2009-01-05 21:34:00,84.065,84.095,84.06,84.08,54400000.0
2009-01-05 21:35:00,84.09,84.13,84.08,84.11,135900000.0
2009-01-05 21:36:00,84.11,84.13,84.11,84.125,76000000.0
2009-01-05 21:37:00,84.13,84.165,84.12,84.16,72000000.0
2009-01-05 21:38:00,84.155,84.165,84.14,84.14,53600000.0
2009-01-05 21:39:00,84.14,84.145,84.1,84.135,81200000.0
2009-01-05 21:40:00,84.13,84.17,84.12,84.155,151000000.0
2009-01-05 21:41:00,84.155,84.16,84.135,84.14,87600000.0
2009-01-05 21:42:00,84.145,84.165,84.145,84.165,72800000.0
2009-01-05 21:43:00,84.148,84.148,84.109,84.129,123600000.0
2009-01-05 21:44:00,84.155,84.175,84.155,84.165,82000000.0
2009-01-05 21:45:00,84.165,84.165,84.155,84.16,33600000.0
2009-01-05 21:46:00,84.165,84.17,84.12,84.125,93600000.0
2009-01-05 21:47:00,84.13,84.135,84.105,84.13,115600000.0
2009-01-05 21:48:00,84.135,84.17,84.135,84.17,34200000.0
2009-01-05 21:49:00,84.175,84.175,84.13,84.145,106800000.0
2009-01-05 21:50:00,84.145,84.17,84.135,84.165,90200000.0
2009-01-05 21:51:00,84.165,84.165,84.115,84.13,120500000.0
2009-01-05 21:52:00,84.13,84.14,84.11,84.11,59200000.0
2009-01-05 21:53:00,84.11,84.11,84.1,84.105,65200000.0
2009-01-05 21:54:00,84.11,84.125,84.105,84.125,42000000.0
2009-01-05 21:55:00,84.125,84.14,84.125,84.125,82000000.0
2009-01-05 21:56:00,84.125,84.135,84.125,84.135,39200000.0
2009-01-05 21:57:00,84.13,84.135,84.11,84.11,50400000.0
2009-01-05 21:58:00,84.105,84.125,84.075,84.09,169200000.0
2009-01-05 21:59:00,84.095,84.11,84.03,84.035,202200000.0
2009-01-05 22:00:00,84.035,84.085,84.02,84.08,132200000.0
2009-01-05 22:01:00,84.075,84.075,83.985,83.985,130000000.0
2009-01-05 22:02:00,83.98,84.03,83.97,84.025,95200000.0
2009-01-05 22:03:00,84.025,84.04,84.02,84.04,47600000.0
2009-01-05 22:04:00,84.035,84.09,84.035,84.09,99200000.0
2009-01-05 22:05:00,84.09,84.09,84.035,84.065,113200000.0
2009-01-05 22:06:00,84.06,84.09,84.06,84.065,174000000.0
2009-01-05 22:07:00,84.06,84.08,84.06,84.08,59200000.0
2009-01-05 22:08:00,84.08,84.11,84.08,84.105,68400000.0
2009-01-05 22:09:00,84.105,84.105,84.085,84.095,65000000.0
2009-01-05 22:10:00,84.09,84.105,84.085,84.095,107800000.0
2009-01-05 22:11:00,84.095,84.105,84.09,84.105,25600000.0
2009-01-05 22:12:00,84.105,84.115,84.08,84.085,132800000.0
2009-01-05 22:13:00,84.065,84.085,84.065,84.065,60400000.0
2009-01-05 22:14:00,84.06,84.06,84.025,84.025,52000000.0
2009-01-05 22:15:00,84.025,84.025,84.01,84.015,46000000.0
2009-01-05 22:16:00,84.015,84.04,84.005,84.035,108000000.0
2009-01-05 22:17:00,84.035,84.035,84.01,84.01,85200000.0
2009-01-05 22:18:00,84.0,84.01,83.985,83.99,34800000.0
2009-01-05 22:19:00,83.99,84.005,83.97,83.995,120800000.0
2009-01-05 22:20:00,83.99,83.995,83.985,83.99,52000000.0
2009-01-05 22:21:00,83.99,84.0,83.985,83.985,31600000.0
2009-01-05 22:22:00,83.985,84.0,83.98,84.0,26400000.0
2009-01-05 22:23:00,84.0,84.0,83.98,83.99,27600000.0
2009-01-05 22:24:00,83.985,84.015,83.985,83.99,70800000.0
2009-01-05 22:25:00,83.99,84.065,83.99,84.06,95200000.0
2009-01-05 22:26:00,84.055,84.06,84.03,84.055,92000000.0
2009-01-05 22:27:00,84.04,84.04,84.01,84.025,48800000.0
2009-01-05 22:28:00,84.025,84.025,84.005,84.01,64000000.0
2009-01-05 22:29:00,84.01,84.01,83.995,84.005,38400000.0
2009-01-05 22:30:00,84.01,84.01,83.985,83.985,81400000.0
2009-01-05 22:31:00,84.005,84.02,83.975,83.995,99600000.0
2009-01-05 22:32:00,84.0,84.01,83.99,84.005,39600000.0
2009-01-05 22:33:00,84.0,84.0,83.97,83.99,62800000.0
2009-01-05 22:34:00,83.99,83.99,83.97,83.985,34800000.0
2009-01-05 22:35:00,83.985,83.99,83.945,83.955,82600000.0
2009-01-05 22:36:00,83.955,83.995,83.955,83.995,61600000.0
2009-01-05 22:37:00,84.01,84.015,83.995,84.0,71000000.0
2009-01-05 22:38:00,84.0,84.005,83.995,84.0,78400000.0
2009-01-05 22:39:00,84.005,84.02,83.98,84.0,56800000.0
2009-01-05 22:40:00,84.0,84.025,84.0,84.015,101600000.0
2009-01-05 22:41:00,84.015,84.015,84.005,84.015,21600000.0
2009-01-05 22:42:00,84.015,84.035,84.01,84.03,47600000.0
2009-01-05 22:43:00,84.04,84.045,84.02,84.02,28400000.0
2009-01-05 22:44:00,84.015,84.02,84.01,84.01,29600000.0
2009-01-05 22:45:00,84.015,84.015,84.01,84.01,5600000.0
2009-01-05 22:46:00,84.0,84.0,83.985,83.995,30800000.0
2009-01-05 22:47:00,83.99,84.025,83.99,84.015,80300000.0
2009-01-05 22:48:00,84.015,84.015,84.005,84.005,36000000.0
2009-01-05 22:49:00,84.01,84.025,84.01,84.02,62400000.0
2009-01-05 22:50:00,84.02,84.035,84.02,84.035,35200000.0
2009-01-05 22:51:00,84.03,84.035,84.025,84.025,58400000.0
2009-01-05 22:52:00,84.03,84.045,84.025,84.04,82000000.0
2009-01-05 22:53:00,84.05,84.065,84.045,84.045,82600000.0
2009-01-05 22:54:00,84.03,84.065,84.025,84.06,66800000.0
2009-01-05 22:55:00,84.055,84.055,84.0,84.02,98400000.0
2009-01-05 22:56:00,84.015,84.015,83.975,84.005,119200000.0
2009-01-05 22:57:00,84.005,84.01,83.995,84.01,35200000.0
2009-01-05 22:58:00,84.01,84.01,83.99,84.0,44800000.0
2009-01-05 22:59:00,84.01,84.025,83.995,84.02,50000000.0
2009-01-05 23:00:00,84.02,84.075,84.02,84.065,90000000.0
2009-01-05 23:01:00,84.075,84.08,84.075,84.075,68800000.0
2009-01-05 23:02:00,84.075,84.085,84.06,84.06,72800000.0
2009-01-05 23:03:00,84.06,84.1,84.025,84.1,126400000.0
2009-01-05 23:04:00,84.1,84.125,84.065,84.07,57400000.0
2009-01-05 23:05:00,84.07,84.08,84.055,84.055,42400000.0
2009-01-05 23:06:00,84.06,84.11,84.06,84.09,67000000.0
2009-01-05 23:07:00,84.085,84.105,84.075,84.105,48000000.0
2009-01-05 23:08:00,84.1,84.125,84.085,84.095,146200000.0
2009-01-05 23:09:00,84.105,84.11,84.09,84.105,83000000.0
2009-01-05 23:10:00,84.1,84.11,84.085,84.095,156800000.0
2009-01-05 23:11:00,84.1,84.15,84.085,84.125,99000000.0
2009-01-05 23:12:00,84.125,84.16,84.125,84.135,132800000.0
2009-01-05 23:13:00,84.14,84.155,84.125,84.14,43600000.0
2009-01-05 23:14:00,84.155,84.155,84.11,84.12,127600000.0
2009-01-05 23:15:00,84.125,84.155,84.09,84.11,160600000.0
2009-01-05 23:16:00,84.125,84.155,84.125,84.125,155400000.0
2009-01-05 23:17:00,84.13,84.14,84.11,84.135,58600000.0
2009-01-05 23:18:00,84.135,84.165,84.125,84.15,60000000.0
2009-01-05 23:19:00,84.155,84.18,84.075,84.125,117200000.0
2009-01-05 23:20:00,84.13,84.15,84.1,84.11,39600000.0
2009-01-05 23:21:00,84.11,84.125,84.105,84.12,39000000.0
2009-01-05 23:22:00,84.125,84.125,84.105,84.11,40800000.0
2009-01-05 23:23:00,84.11,84.145,84.105,84.115,66000000.0
2009-01-05 23:24:00,84.115,84.145,84.095,84.1,90200000.0
2009-01-05 23:25:00,84.105,84.19,84.105,84.145,117400000.0
2009-01-05 23:26:00,84.14,84.17,84.125,84.15,39600000.0
2009-01-05 23:27:00,84.155,84.16,84.13,84.13,45600000.0
2009-01-05 23:28:00,84.13,84.13,84.035,84.035,73400000.0
2009-01-05 23:29:00,84.04,84.065,84.04,84.045,59400000.0
2009-01-05 23:30:00,84.05,84.085,84.02,84.045,101600000.0
2009-01-05 23:31:00,84.055,84.055,84.015,84.03,96000000.0
2009-01-05 23:32:00,84.045,84.045,84.045,84.045,1200000.0
2009-01-05 23:33:00,84.04,84.06,84.03,84.06,54400000.0
2009-01-05 23:34:00,84.06,84.06,84.05,84.055,34400000.0
2009-01-05 23:35:00,84.05,84.05,84.045,84.045,4800000.0
2009-01-05 23:36:00,84.035,84.055,84.035,84.055,36000000.0
2009-01-05 23:37:00,84.06,84.08,84.05,84.065,57600000.0
2009-01-05 23:38:00,84.065,84.105,84.045,84.07,94200000.0
2009-01-05 23:39:00,84.07,84.07,84.045,84.055,102600000.0
2009-01-05 23:40:00,84.055,84.1,84.055,84.1,73200000.0
2009-01-05 23:41:00,84.1,84.105,84.04,84.06,90200000.0
2009-01-05 23:42:00,84.06,84.11,84.05,84.105,113400000.0
2009-01-05 23:43:00,84.1,84.11,84.055,84.06,161400000.0
2009-01-05 23:44:00,84.06,84.07,84.035,84.045,207000000.0
2009-01-05 23:45:00,84.045,84.095,84.035,84.09,108400000.0
2009-01-05 23:46:00,84.085,84.195,84.085,84.135,117600000.0
2009-01-05 23:47:00,84.125,84.14,84.03,84.07,101600000.0
2009-01-05 23:48:00,84.075,84.075,84.03,84.06,98800000.0
2009-01-05 23:49:00,84.06,84.07,84.01,84.05,134200000.0
2009-01-05 23:50:00,84.05,84.125,84.03,84.125,149600000.0
2009-01-05 23:51:00,84.12,84.12,84.09,84.11,54200000.0
2009-01-05 23:52:00,84.115,84.115,84.1,84.105,93200000.0
2009-01-05 23:53:00,84.11,84.12,84.02,84.09,162400000.0
2009-01-05 23:54:00,84.095,84.095,84.05,84.08,37600000.0
2009-01-05 23:55:00,84.075,84.115,84.03,84.1,90400000.0
2009-01-05 23:56:00,84.1,84.105,84.075,84.085,84800000.0
2009-01-05 23:57:00,84.09,84.165,84.065,84.15,128000000.0
2009-01-05 23:58:00,84.145,84.17,84.14,84.145,79800000.0
2009-01-05 23:59:00,84.14,84.23,84.13,84.23,75600000.0
2009-01-06 00:00:00,84.21,84.22,84.16,84.185,20400000.0
2009-01-06 00:01:00,84.19,84.19,84.185,84.185,2400000.0
2009-01-06 00:02:00,84.18,84.252,84.035,84.035,33600000.0
2009-01-06 00:03:00,84.045,84.11,84.045,84.105,19200000.0
2009-01-06 00:04:00,84.115,84.115,84.045,84.09,25600000.0
2009-01-06 00:05:00,84.09,84.09,84.045,84.045,22800000.0
2009-01-06 00:06:00,84.055,84.08,84.045,84.075,30800000.0
2009-01-06 00:07:00,84.085,84.115,84.07,84.085,26400000.0
2009-01-06 00:08:00,84.09,84.105,84.06,84.1,28800000.0
2009-01-06 00:09:00,84.095,84.1,84.06,84.08,26800000.0
2009-01-06 00:10:00,84.075,84.075,84.06,84.06,4800000.0
2009-01-06 00:11:00,84.05,84.055,84.045,84.045,8400000.0
2009-01-06 00:12:00,84.04,84.04,84.01,84.03,18000000.0
2009-01-06 00:13:00,84.035,84.04,84.03,84.03,4800000.0
2009-01-06 00:14:00,84.035,84.035,84.02,84.02,4800000.0
2009-01-06 00:15:00,84.025,84.025,84.01,84.02,14400000.0
2009-01-06 00:16:00,84.015,84.04,84.015,84.015,21600000.0
2009-01-06 00:17:00,84.01,84.01,84.005,84.005,4800000.0
2009-01-06 00:18:00,83.995,83.995,83.995,83.995,1800000.0
2009-01-06 00:19:00,83.995,83.995,83.96,83.965,24000000.0
2009-01-06 00:20:00,83.97,83.975,83.925,83.97,18000000.0
2009-01-06 00:21:00,83.965,83.985,83.965,83.985,4800000.0
2009-01-06 00:22:00,83.975,83.985,83.97,83.985,21200000.0
2009-01-06 00:23:00,83.975,83.995,83.975,83.995,16800000.0
2009-01-06 00:24:00,83.98,83.995,83.965,83.965,111200000.0
2009-01-06 00:25:00,83.97,83.98,83.955,83.975,50800000.0
2009-01-06 00:26:00,83.97,83.97,83.905,83.93,55800000.0
2009-01-06 00:27:00,83.935,83.935,83.92,83.935,6000000.0
2009-01-06 00:28:00,83.94,83.955,83.94,83.95,7600000.0
2009-01-06 00:29:00,83.95,83.97,83.95,83.955,28000000.0
2009-01-06 00:30:00,83.945,84.0,83.945,84.0,65000000.0
2009-01-06 00:31:00,84.005,84.02,84.0,84.005,44400000.0
2009-01-06 00:32:00,84.005,84.005,83.935,83.955,27200000.0
2009-01-06 00:33:00,83.955,83.985,83.95,83.97,32600000.0
2009-01-06 00:34:00,83.97,83.98,83.965,83.98,13200000.0
2009-01-06 00:35:00,83.97,83.975,83.965,83.975,12800000.0
2009-01-06 00:36:00,83.96,83.96,83.95,83.955,10800000.0
2009-01-06 00:37:00,83.95,83.96,83.93,83.94,27200000.0
2009-01-06 00:38:00,83.935,83.955,83.93,83.94,26000000.0
2009-01-06 00:39:00,83.95,83.95,83.845,83.845,79000000.0
2009-01-06 00:40:00,83.85,83.91,83.825,83.91,57200000.0
2009-01-06 00:41:00,83.79,83.935,83.77,83.935,93800000.0
2009-01-06 00:42:00,83.93,83.93,83.85,83.93,57200000.0
2009-01-06 00:43:00,83.93,83.965,83.86,83.875,75400000.0
2009-01-06 00:44:00,83.915,83.915,83.855,83.885,14800000.0
2009-01-06 00:45:00,83.89,83.93,83.875,83.875,23200000.0
2009-01-06 00:46:00,83.89,83.91,83.865,83.89,26000000.0
2009-01-06 00:47:00,83.885,83.885,83.88,83.88,18800000.0
2009-01-06 00:48:00,83.885,83.905,83.885,83.9,28800000.0
2009-01-06 00:49:00,83.91,83.92,83.91,83.915,16400000.0
2009-01-06 00:50:00,83.91,83.91,83.9,83.9,30400000.0
2009-01-06 00:51:00,83.905,83.915,83.895,83.9,51600000.0
2009-01-06 00:52:00,83.905,83.905,83.905,83.905,5600000.0
2009-01-06 00:53:00,83.9,83.905,83.9,83.905,10800000.0
2009-01-06 00:54:00,83.9,83.915,83.885,83.905,47200000.0
2009-01-06 00:55:00,83.905,83.91,83.875,83.885,33600000.0
2009-01-06 00:56:00,83.89,83.93,83.89,83.925,67600000.0
2009-01-06 00:57:00,83.935,83.95,83.915,83.915,69000000.0
2009-01-06 00:58:00,83.915,83.925,83.885,83.895,66000000.0
2009-01-06 00:59:00,83.89,83.91,83.87,83.89,105800000.0
2009-01-06 01:00:00,83.89,83.91,83.865,83.89,86200000.0
2009-01-06 01:01:00,83.885,83.89,83.885,83.89,23600000.0
2009-01-06 01:02:00,83.89,83.89,83.885,83.89,28400000.0
2009-01-06 01:03:00,83.875,83.9,83.875,83.9,40800000.0
2009-01-06 01:04:00,83.905,83.91,83.9,83.9,69200000.0
2009-01-06 01:05:00,83.905,83.915,83.9,83.915,36200000.0
2009-01-06 01:06:00,83.92,83.94,83.92,83.94,66400000.0
2009-01-06 01:07:00,83.94,83.94,83.915,83.915,70400000.0
2009-01-06 01:08:00,83.915,83.925,83.91,83.92,16800000.0
2009-01-06 01:09:00,83.925,83.93,83.915,83.93,15200000.0
2009-01-06 01:10:00,83.93,83.945,83.92,83.945,22000000.0
2009-01-06 01:11:00,83.935,83.945,83.935,83.945,17600000.0
2009-01-06 01:12:00,83.92,83.928,83.907,83.928,94200000.0
2009-01-06 01:13:00,83.93,83.94,83.93,83.93,22800000.0
2009-01-06 01:14:00,83.95,83.955,83.95,83.95,6400000.0
2009-01-06 01:15:00,83.914,83.929,83.906,83.91,86400000.0
2009-01-06 01:16:00,83.945,83.945,83.94,83.94,6400000.0
2009-01-06 01:17:00,83.935,83.945,83.93,83.93,42800000.0
2009-01-06 01:18:00,83.935,83.935,83.93,83.935,28000000.0
2009-01-06 01:19:00,83.913,83.916,83.884,83.904,115000000.0
2009-01-06 01:20:00,83.95,83.97,83.945,83.95,56600000.0
2009-01-06 01:21:00,83.95,83.965,83.94,83.955,13200000.0
2009-01-06 01:22:00,83.96,83.995,83.96,83.995,58400000.0
2009-01-06 01:23:00,83.98,84.045,83.975,83.995,98400000.0
2009-01-06 01:24:00,84.0,84.005,83.995,83.995,4000000.0
2009-01-06 01:25:00,84.015,84.015,83.99,84.0,46400000.0
2009-01-06 01:26:00,84.005,84.015,83.995,84.005,14000000.0
2009-01-06 01:27:00,84.0,84.01,84.0,84.01,28400000.0
2009-01-06 01:28:00,84.005,84.005,83.98,83.99,31800000.0
2009-01-06 01:29:00,83.985,84.0,83.985,83.99,16400000.0
2009-01-06 01:30:00,83.99,83.99,83.975,83.98,12000000.0
2009-01-06 01:31:00,83.975,83.975,83.975,83.975,4000000.0
2009-01-06 01:32:00,83.98,83.995,83.975,83.98,27600000.0
2009-01-06 01:33:00,83.98,83.98,83.98,83.98,3600000.0
2009-01-06 01:34:00,84.0,84.01,83.995,83.995,47200000.0
2009-01-06 01:35:00,83.995,84.0,83.99,84.0,25600000.0
2009-01-06 01:36:00,84.005,84.005,83.965,83.98,50800000.0
2009-01-06 01:37:00,83.98,84.09,83.97,84.04,82400000.0
2009-01-06 01:38:00,84.04,84.05,83.975,84.015,60400000.0
2009-01-06 01:39:00,84.025,84.08,84.025,84.055,50000000.0
2009-01-06 01:40:00,84.055,84.07,84.045,84.055,30800000.0
2009-01-06 01:41:00,84.055,84.055,84.04,84.04,53600000.0
2009-01-06 01:42:00,84.04,84.07,84.03,84.06,51200000.0
2009-01-06 01:43:00,84.055,84.07,84.055,84.065,30000000.0
2009-01-06 01:44:00,84.07,84.07,84.065,84.065,2400000.0
2009-01-06 01:45:00,84.039,84.041,84.025,84.031,69400000.0
2009-01-06 01:46:00,84.06,84.06,84.045,84.055,14800000.0
2009-01-06 01:47:00,84.055,84.065,84.055,84.06,14400000.0
2009-01-06 01:48:00,84.06,84.08,84.06,84.075,48000000.0
2009-01-06 01:49:00,84.075,84.085,84.06,84.085,44800000.0
2009-01-06 01:50:00,84.08,84.09,84.02,84.02,92000000.0
2009-01-06 01:51:00,84.025,84.035,84.0,84.03,44800000.0
2009-01-06 01:52:00,84.025,84.1,84.01,84.03,98400000.0
2009-01-06 01:53:00,84.035,84.075,84.03,84.07,69200000.0
2009-01-06 01:54:00,84.075,84.09,84.07,84.085,50400000.0
2009-01-06 01:55:00,84.08,84.105,84.08,84.095,20800000.0
2009-01-06 01:56:00,84.11,84.11,84.045,84.06,141000000.0
2009-01-06 01:57:00,84.07,84.16,84.05,84.155,83200000.0
2009-01-06 01:58:00,84.145,84.155,84.12,84.12,35200000.0
2009-01-06 01:59:00,84.115,84.12,84.05,84.09,112400000.0
2009-01-06 02:00:00,84.095,84.095,84.025,84.03,127200000.0
2009-01-06 02:01:00,84.025,84.05,83.98,83.985,89800000.0
2009-01-06 02:02:00,83.995,84.025,83.975,84.025,91400000.0
2009-01-06 02:03:00,84.025,84.035,84.01,84.03,24000000.0
2009-01-06 02:04:00,84.025,84.025,83.925,83.965,188200000.0
2009-01-06 02:05:00,83.97,83.97,83.93,83.94,59200000.0
2009-01-06 02:06:00,83.935,83.975,83.935,83.965,78600000.0
2009-01-06 02:07:00,83.98,84.055,83.98,84.035,124600000.0
2009-01-06 02:08:00,84.03,84.03,84.01,84.02,33600000.0
2009-01-06 02:09:00,84.01,84.03,84.005,84.015,51800000.0
2009-01-06 02:10:00,84.01,84.015,84.005,84.01,11200000.0
2009-01-06 02:11:00,84.04,84.04,84.02,84.04,62200000.0
2009-01-06 02:12:00,84.02,84.02,83.99,84.01,62600000.0
2009-01-06 02:13:00,84.005,84.015,84.0,84.015,28800000.0
2009-01-06 02:14:00,84.01,84.01,83.95,83.95,74600000.0
2009-01-06 02:15:00,83.94,83.96,83.94,83.96,16000000.0
2009-01-06 02:16:00,83.96,83.985,83.95,83.985,60800000.0
2009-01-06 02:17:00,83.98,83.985,83.97,83.975,59200000.0
2009-01-06 02:18:00,83.975,83.98,83.955,83.955,41200000.0
2009-01-06 02:19:00,83.96,83.96,83.94,83.94,22400000.0
2009-01-06 02:20:00,83.94,83.965,83.935,83.94,32800000.0
2009-01-06 02:21:00,83.955,83.965,83.945,83.95,41400000.0
2009-01-06 02:22:00,83.95,83.965,83.945,83.965,35200000.0
2009-01-06 02:23:00,83.97,83.97,83.925,83.945,35200000.0
2009-01-06 02:24:00,83.95,83.955,83.94,83.94,33600000.0
2009-01-06 02:25:00,83.935,83.965,83.935,83.95,52000000.0
2009-01-06 02:26:00,83.945,83.955,83.945,83.955,11200000.0
2009-01-06 02:27:00,83.96,83.975,83.955,83.965,27200000.0
2009-01-06 02:28:00,83.965,83.975,83.95,83.955,22400000.0
2009-01-06 02:29:00,83.95,83.96,83.94,83.945,46400000.0
2009-01-06 02:30:00,83.945,83.945,83.92,83.935,111200000.0
2009-01-06 02:31:00,83.94,83.945,83.915,83.94,69000000.0
2009-01-06 02:32:00,83.935,83.935,83.915,83.925,40000000.0
2009-01-06 02:33:00,83.94,83.95,83.935,83.935,43200000.0
2009-01-06 02:34:00,83.93,83.94,83.91,83.925,38400000.0
2009-01-06 02:35:00,83.93,83.94,83.915,83.92,28800000.0
2009-01-06 02:36:00,83.925,83.925,83.915,83.925,16000000.0
2009-01-06 02:37:00,83.92,83.945,83.92,83.93,22400000.0
2009-01-06 02:38:00,83.93,83.93,83.865,83.885,66200000.0
2009-01-06 02:39:00,83.885,83.895,83.83,83.86,46600000.0
2009-01-06 02:40:00,83.855,83.865,83.825,83.865,103400000.0
2009-01-06 02:41:00,83.87,83.875,83.825,83.865,87200000.0
2009-01-06 02:42:00,83.86,83.91,83.86,83.91,36800000.0
2009-01-06 02:43:00,83.92,83.95,83.905,83.95,52800000.0
2009-01-06 02:44:00,83.95,83.95,83.9,83.9,86400000.0
2009-01-06 02:45:00,83.895,83.895,83.845,83.855,88000000.0
2009-01-06 02:46:00,83.855,83.865,83.84,83.84,30400000.0
2009-01-06 02:47:00,83.84,83.84,83.805,83.81,67800000.0
2009-01-06 02:48:00,83.81,83.82,83.77,83.79,109800000.0
2009-01-06 02:49:00,83.795,83.805,83.78,83.8,33600000.0
2009-01-06 02:50:00,83.8,83.82,83.8,83.815,28800000.0
2009-01-06 02:51:00,83.805,83.805,83.79,83.79,11200000.0
2009-01-06 02:52:00,83.805,83.805,83.755,83.77,52800000.0
2009-01-06 02:53:00,83.775,83.81,83.77,83.81,68800000.0
2009-01-06 02:54:00,83.81,83.825,83.77,83.77,78000000.0
2009-01-06 02:55:00,83.775,83.805,83.765,83.785,91000000.0
2009-01-06 02:56:00,83.78,83.79,83.77,83.78,46400000.0
2009-01-06 02:57:00,83.8,83.82,83.79,83.82,34000000.0
2009-01-06 02:58:00,83.825,83.825,83.805,83.81,25600000.0
2009-01-06 02:59:00,83.815,83.845,83.81,83.84,54400000.0
2009-01-06 03:00:00,83.845,83.85,83.83,83.835,62400000.0
2009-01-06 03:01:00,83.835,83.84,83.79,83.795,30400000.0
2009-01-06 03:02:00,83.79,83.8,83.725,83.73,111600000.0
2009-01-06 03:03:00,83.73,83.765,83.73,83.755,51600000.0
2009-01-06 03:04:00,83.76,83.775,83.745,83.76,38400000.0
2009-01-06 03:05:00,83.75,83.79,83.73,83.785,81400000.0
2009-01-06 03:06:00,83.785,83.825,83.785,83.815,127400000.0
2009-01-06 03:07:00,83.815,83.815,83.75,83.77,83200000.0
2009-01-06 03:08:00,83.76,83.775,83.735,83.76,106800000.0
2009-01-06 03:09:00,83.76,83.77,83.76,83.765,28800000.0
2009-01-06 03:10:00,83.765,83.815,83.765,83.795,52800000.0
2009-01-06 03:11:00,83.795,83.805,83.775,83.78,46600000.0
2009-01-06 03:12:00,83.78,83.79,83.76,83.77,51800000.0
2009-01-06 03:13:00,83.755,83.78,83.755,83.77,46400000.0
2009-01-06 03:14:00,83.76,83.795,83.74,83.785,54400000.0
2009-01-06 03:15:00,83.785,83.8,83.78,83.795,40000000.0
2009-01-06 03:16:00,83.79,83.8,83.745,83.745,51200000.0
2009-01-06 03:17:00,83.755,83.755,83.73,83.74,43200000.0
2009-01-06 03:18:00,83.755,83.785,83.75,83.785,68800000.0
2009-01-06 03:19:00,83.765,83.765,83.75,83.76,51200000.0
2009-01-06 03:20:00,83.755,83.875,83.75,83.865,83200000.0
2009-01-06 03:21:00,83.865,83.865,83.81,83.82,14200000.0
2009-01-06 03:22:00,83.815,83.83,83.815,83.83,4800000.0
2009-01-06 03:23:00,83.835,83.84,83.82,83.825,30400000.0
2009-01-06 03:24:00,83.835,83.845,83.825,83.845,56000000.0
2009-01-06 03:25:00,83.855,83.855,83.84,83.84,25600000.0
2009-01-06 03:26:00,83.835,83.835,83.775,83.785,81400000.0
2009-01-06 03:27:00,83.785,83.785,83.75,83.78,38400000.0
2009-01-06 03:28:00,83.77,83.79,83.77,83.78,22400000.0
2009-01-06 03:29:00,83.77,83.775,83.745,83.765,52800000.0
2009-01-06 03:30:00,83.765,83.81,83.76,83.785,68800000.0
2009-01-06 03:31:00,83.785,83.82,83.785,83.815,51200000.0
2009-01-06 03:32:00,83.815,83.83,83.76,83.765,56000000.0
2009-01-06 03:33:00,83.775,83.785,83.775,83.785,28800000.0
2009-01-06 03:34:00,83.79,83.8,83.785,83.8,28800000.0
2009-01-06 03:35:00,83.8,83.81,83.79,83.79,33600000.0
2009-01-06 03:36:00,83.79,83.8,83.79,83.79,22400000.0
2009-01-06 03:37:00,83.8,83.805,83.79,83.79,9600000.0
2009-01-06 03:38:00,83.79,83.82,83.79,83.82,20800000.0
2009-01-06 03:39:00,83.81,83.815,83.805,83.815,9600000.0
2009-01-06 03:40:00,83.81,83.81,83.79,83.795,16000000.0
2009-01-06 03:41:00,83.8,83.805,83.8,83.805,3200000.0
2009-01-06 03:42:00,83.795,83.805,83.79,83.8,22400000.0
2009-01-06 03:43:00,83.805,83.825,83.79,83.795,40000000.0
2009-01-06 03:44:00,83.79,83.795,83.73,83.735,75400000.0
2009-01-06 03:45:00,83.77,83.805,83.745,83.745,154200000.0
2009-01-06 03:46:00,83.755,83.76,83.745,83.755,62400000.0
2009-01-06 03:47:00,83.755,83.755,83.75,83.755,23800000.0
2009-01-06 03:48:00,83.76,83.815,83.755,83.815,64000000.0
2009-01-06 03:49:00,83.815,83.825,83.805,83.825,30400000.0
2009-01-06 03:50:00,83.82,83.82,83.765,83.805,62100000.0
2009-01-06 03:51:00,83.805,83.81,83.765,83.805,44000000.0
2009-01-06 03:52:00,83.8,83.805,83.8,83.805,16000000.0
2009-01-06 03:53:00,83.815,83.83,83.815,83.825,41600000.0
2009-01-06 03:54:00,83.825,83.84,83.81,83.83,66000000.0
2009-01-06 03:55:00,83.825,83.825,83.815,83.815,47200000.0
2009-01-06 03:56:00,83.815,83.815,83.815,83.815,1600000.0
2009-01-06 03:57:00,83.815,83.815,83.805,83.805,33600000.0
2009-01-06 03:58:00,83.805,83.81,83.795,83.795,37200000.0
2009-01-06 03:59:00,83.8,83.84,83.8,83.815,48800000.0
2009-01-06 04:00:00,83.82,83.835,83.8,83.815,55600000.0
2009-01-06 04:01:00,83.81,83.82,83.8,83.815,40800000.0
2009-01-06 04:02:00,83.81,83.86,83.805,83.83,34800000.0
2009-01-06 04:03:00,83.825,83.835,83.81,83.835,58000000.0
2009-01-06 04:04:00,83.84,83.88,83.84,83.88,45600000.0
2009-01-06 04:05:00,83.875,83.885,83.855,83.865,60400000.0
2009-01-06 04:06:00,83.86,83.875,83.845,83.87,46000000.0
2009-01-06 04:07:00,83.87,83.885,83.845,83.86,67200000.0
2009-01-06 04:08:00,83.86,83.86,83.825,83.845,79400000.0
2009-01-06 04:09:00,83.855,83.865,83.845,83.855,63200000.0
2009-01-06 04:10:00,83.855,83.855,83.835,83.835,28800000.0
2009-01-06 04:11:00,83.835,83.85,83.835,83.84,51600000.0
2009-01-06 04:12:00,83.84,83.84,83.84,83.84,2400000.0
2009-01-06 04:13:00,83.845,83.85,83.84,83.85,28400000.0
2009-01-06 04:14:00,83.845,83.875,83.845,83.875,66000000.0
2009-01-06 04:15:00,83.875,83.895,83.875,83.89,62800000.0
2009-01-06 04:16:00,83.885,83.9,83.885,83.885,19200000.0
2009-01-06 04:17:00,83.885,83.885,83.86,83.86,44800000.0
2009-01-06 04:18:00,83.865,83.88,83.865,83.875,25600000.0
2009-01-06 04:19:00,83.865,83.865,83.785,83.83,41800000.0
2009-01-06 04:20:00,83.83,83.855,83.83,83.855,67600000.0
2009-01-06 04:21:00,83.85,83.875,83.845,83.85,71600000.0
2009-01-06 04:22:00,83.855,83.865,83.85,83.855,38000000.0
2009-01-06 04:23:00,83.855,83.88,83.855,83.87,42000000.0
2009-01-06 04:24:00,83.885,83.9,83.88,83.89,52800000.0
2009-01-06 04:25:00,83.89,83.905,83.875,83.89,54400000.0
2009-01-06 04:26:00,83.89,83.91,83.88,83.91,50000000.0
2009-01-06 04:27:00,83.905,83.92,83.885,83.92,27600000.0
2009-01-06 04:28:00,83.92,83.94,83.92,83.935,17600000.0
2009-01-06 04:29:00,83.945,83.955,83.915,83.94,58400000.0
2009-01-06 04:30:00,83.955,83.955,83.925,83.925,30800000.0
2009-01-06 04:31:00,83.925,83.935,83.925,83.935,22000000.0
2009-01-06 04:32:00,83.935,83.95,83.935,83.95,20400000.0
2009-01-06 04:33:00,83.94,83.99,83.93,83.975,54400000.0
2009-01-06 04:34:00,83.97,84.015,83.965,84.005,58600000.0
2009-01-06 04:35:00,84.0,84.05,84.0,84.03,71800000.0
2009-01-06 04:36:00,84.025,84.04,84.02,84.03,50400000.0
2009-01-06 04:37:00,84.025,84.03,84.025,84.025,13200000.0
2009-01-06 04:38:00,84.025,84.025,83.995,84.0,33200000.0
2009-01-06 04:39:00,84.005,84.015,84.0,84.01,26400000.0
2009-01-06 04:40:00,84.015,84.03,84.015,84.025,13200000.0
2009-01-06 04:41:00,84.02,84.035,84.02,84.025,32400000.0
2009-01-06 04:42:00,84.03,84.035,84.025,84.035,36800000.0
2009-01-06 04:43:00,84.03,84.035,84.01,84.01,30000000.0
2009-01-06 04:44:00,84.015,84.015,83.99,83.99,24400000.0
2009-01-06 04:45:00,83.99,83.995,83.98,83.98,12400000.0
2009-01-06 04:46:00,83.98,83.985,83.94,83.955,24400000.0
2009-01-06 04:47:00,83.955,83.96,83.95,83.955,34400000.0
2009-01-06 04:48:00,83.96,83.975,83.96,83.975,13200000.0
2009-01-06 04:49:00,83.96,83.97,83.96,83.97,19200000.0
2009-01-06 04:50:00,83.97,83.97,83.96,83.96,31200000.0
2009-01-06 04:51:00,83.96,83.975,83.955,83.975,21200000.0
2009-01-06 04:52:00,83.97,83.975,83.97,83.975,11200000.0
2009-01-06 04:53:00,83.97,83.98,83.97,83.98,36000000.0
2009-01-06 04:54:00,83.98,83.98,83.975,83.975,19200000.0
2009-01-06 04:55:00,83.98,83.985,83.955,83.96,44400000.0
2009-01-06 04:56:00,83.96,83.965,83.925,83.925,52800000.0
2009-01-06 04:57:00,83.93,83.94,83.93,83.94,28400000.0
2009-01-06 04:58:00,83.935,83.965,83.935,83.965,23600000.0
2009-01-06 04:59:00,83.965,83.965,83.93,83.96,51600000.0
2009-01-06 05:00:00,83.96,83.975,83.935,83.975,39200000.0
2009-01-06 05:01:00,83.965,83.965,83.955,83.965,20000000.0
2009-01-06 05:02:00,83.965,83.975,83.95,83.96,94000000.0
2009-01-06 05:03:00,83.96,83.96,83.92,83.92,48800000.0
2009-01-06 05:04:00,83.915,83.94,83.915,83.925,58400000.0
2009-01-06 05:05:00,83.92,83.93,83.905,83.93,54400000.0
2009-01-06 05:06:00,83.935,83.935,83.925,83.925,46400000.0
2009-01-06 05:07:00,83.93,83.93,83.925,83.925,11200000.0
2009-01-06 05:08:00,83.93,83.94,83.91,83.94,39200000.0
2009-01-06 05:09:00,83.945,83.96,83.93,83.945,91200000.0
2009-01-06 05:10:00,83.945,83.945,83.93,83.935,53800000.0
2009-01-06 05:11:00,83.93,83.94,83.925,83.94,60400000.0
2009-01-06 05:12:00,83.94,83.94,83.925,83.93,50400000.0
2009-01-06 05:13:00,83.93,83.94,83.92,83.92,48400000.0
2009-01-06 05:14:00,83.925,83.935,83.915,83.925,18800000.0
2009-01-06 05:15:00,83.91,83.91,83.905,83.91,56800000.0
2009-01-06 05:16:00,83.915,83.92,83.89,83.9,35200000.0
2009-01-06 05:17:00,83.895,83.905,83.895,83.905,13600000.0
2009-01-06 05:18:00,83.915,83.935,83.905,83.935,40800000.0
2009-01-06 05:19:00,83.945,83.945,83.92,83.92,50400000.0
2009-01-06 05:20:00,83.92,83.93,83.92,83.925,36400000.0
2009-01-06 05:21:00,83.925,83.94,83.925,83.94,26000000.0
2009-01-06 05:22:00,83.945,83.945,83.905,83.925,47200000.0
2009-01-06 05:23:00,83.92,83.92,83.885,83.9,69200000.0
2009-01-06 05:24:00,83.9,83.91,83.9,83.905,22000000.0
2009-01-06 05:25:00,83.92,83.93,83.905,83.915,42800000.0
2009-01-06 05:26:00,83.915,83.93,83.915,83.92,18800000.0
2009-01-06 05:27:00,83.915,83.92,83.895,83.905,52800000.0
2009-01-06 05:28:00,83.91,83.91,83.89,83.9,35600000.0
2009-01-06 05:29:00,83.9,83.91,83.9,83.905,12800000.0
2009-01-06 05:30:00,83.905,83.91,83.905,83.905,4800000.0
2009-01-06 05:31:00,83.9,83.9,83.89,83.9,14400000.0
2009-01-06 05:32:00,83.895,83.905,83.895,83.9,12800000.0
2009-01-06 05:33:00,83.895,83.9,83.88,83.88,22800000.0
2009-01-06 05:34:00,83.89,83.895,83.89,83.895,38400000.0
2009-01-06 05:35:00,83.89,83.905,83.89,83.9,16000000.0
2009-01-06 05:36:00,83.9,83.905,83.9,83.9,14400000.0
2009-01-06 05:37:00,83.9,83.92,83.895,83.92,53600000.0
2009-01-06 05:38:00,83.92,83.92,83.915,83.92,20400000.0
2009-01-06 05:39:00,83.925,83.94,83.92,83.92,36400000.0
2009-01-06 05:40:00,83.91,83.92,83.905,83.915,23200000.0
2009-01-06 05:41:00,83.905,83.915,83.905,83.91,11200000.0
2009-01-06 05:42:00,83.905,83.905,83.905,83.905,1600000.0
2009-01-06 05:43:00,83.905,83.91,83.9,83.9,25200000.0
2009-01-06 05:44:00,83.89,83.9,83.885,83.895,45600000.0
2009-01-06 05:45:00,83.895,83.895,83.88,83.89,72000000.0
2009-01-06 05:46:00,83.89,83.9,83.89,83.89,23200000.0
2009-01-06 05:47:00,83.868,83.88,83.862,83.87,122000000.0
2009-01-06 05:48:00,83.895,83.905,83.89,83.9,32400000.0
2009-01-06 05:49:00,83.9,83.91,83.9,83.9,41200000.0
2009-01-06 05:50:00,83.905,83.915,83.905,83.915,28000000.0
2009-01-06 05:51:00,83.92,83.935,83.92,83.935,30000000.0
2009-01-06 05:52:00,83.935,83.935,83.92,83.925,38800000.0
2009-01-06 05:53:00,83.925,83.935,83.92,83.92,19600000.0
2009-01-06 05:54:00,83.925,83.95,83.925,83.945,49600000.0
2009-01-06 05:55:00,83.945,83.95,83.935,83.945,58800000.0
2009-01-06 05:56:00,83.95,83.96,83.94,83.955,56400000.0
2009-01-06 05:57:00,83.96,83.97,83.94,83.97,61600000.0
2009-01-06 05:58:00,83.97,83.97,83.955,83.955,28000000.0
2009-01-06 05:59:00,83.95,83.955,83.935,83.955,23200000.0
2009-01-06 06:00:00,83.95,83.955,83.94,83.95,62400000.0
2009-01-06 06:01:00,83.95,83.98,83.94,83.945,30400000.0
2009-01-06 06:02:00,83.955,83.96,83.95,83.955,45200000.0
2009-01-06 06:03:00,83.955,83.97,83.95,83.97,29600000.0
2009-01-06 06:04:00,83.96,83.965,83.95,83.95,42400000.0
2009-01-06 06:05:00,83.955,84.015,83.95,84.01,35600000.0
2009-01-06 06:06:00,84.01,84.02,83.93,83.94,115600000.0
2009-01-06 06:07:00,83.95,83.97,83.94,83.95,99200000.0
2009-01-06 06:08:00,83.955,83.955,83.935,83.955,52000000.0
2009-01-06 06:09:00,83.96,83.975,83.945,83.97,49600000.0
2009-01-06 06:10:00,83.975,83.975,83.945,83.945,40400000.0
2009-01-06 06:11:00,83.95,83.95,83.945,83.945,6400000.0
2009-01-06 06:12:00,83.95,83.96,83.935,83.96,48400000.0
2009-01-06 06:13:00,83.96,83.96,83.92,83.925,49600000.0
2009-01-06 06:14:00,83.935,83.945,83.93,83.93,22000000.0
2009-01-06 06:15:00,83.93,83.93,83.82,83.84,193600000.0
2009-01-06 06:16:00,83.84,83.84,83.8,83.835,125000000.0
2009-01-06 06:17:00,83.83,83.83,83.785,83.8,118400000.0
2009-01-06 06:18:00,83.81,83.82,83.785,83.79,123200000.0
2009-01-06 06:19:00,83.79,83.815,83.76,83.775,168800000.0
2009-01-06 06:20:00,83.775,83.82,83.775,83.815,96000000.0
2009-01-06 06:21:00,83.815,83.83,83.805,83.805,70200000.0
2009-01-06 06:22:00,83.8,83.8,83.765,83.78,85200000.0
2009-01-06 06:23:00,83.78,83.79,83.775,83.775,80800000.0
2009-01-06 06:24:00,83.775,83.795,83.77,83.78,86800000.0
2009-01-06 06:25:00,83.78,83.78,83.72,83.735,120200000.0
2009-01-06 06:26:00,83.73,83.735,83.63,83.64,149600000.0
2009-01-06 06:27:00,83.64,83.685,83.64,83.655,108800000.0
2009-01-06 06:28:00,83.655,83.705,83.63,83.705,90600000.0
2009-01-06 06:29:00,83.705,83.73,83.7,83.73,44800000.0
2009-01-06 06:30:00,83.73,83.735,83.71,83.715,48000000.0
2009-01-06 06:31:00,83.72,83.73,83.71,83.71,54000000.0
2009-01-06 06:32:00,83.71,83.71,83.65,83.65,132800000.0
2009-01-06 06:33:00,83.655,83.705,83.645,83.685,159000000.0
2009-01-06 06:34:00,83.685,83.71,83.67,83.675,94800000.0
2009-01-06 06:35:00,83.68,83.7,83.655,83.675,122000000.0
2009-01-06 06:36:00,83.67,83.705,83.645,83.705,106400000.0
2009-01-06 06:37:00,83.705,83.72,83.7,83.71,46000000.0
2009-01-06 06:38:00,83.72,83.725,83.71,83.72,43600000.0
2009-01-06 06:39:00,83.72,83.725,83.72,83.72,6000000.0
2009-01-06 06:40:00,83.72,83.725,83.705,83.715,58800000.0
2009-01-06 06:41:00,83.705,83.71,83.69,83.695,37200000.0
2009-01-06 06:42:00,83.695,83.7,83.68,83.68,60800000.0
2009-01-06 06:43:00,83.675,83.675,83.63,83.63,51600000.0
2009-01-06 06:44:00,83.635,83.635,83.525,83.545,108400000.0
2009-01-06 06:45:00,83.54,83.59,83.54,83.575,95600000.0
2009-01-06 06:46:00,83.58,83.59,83.55,83.555,78800000.0
2009-01-06 06:47:00,83.56,83.635,83.56,83.62,108400000.0
2009-01-06 06:48:00,83.62,83.65,83.575,83.65,119200000.0
2009-01-06 06:49:00,83.655,83.67,83.63,83.645,92400000.0
2009-01-06 06:50:00,83.635,83.7,83.63,83.69,97600000.0
2009-01-06 06:51:00,83.685,83.72,83.68,83.72,130800000.0
2009-01-06 06:52:00,83.72,83.72,83.68,83.685,36800000.0
2009-01-06 06:53:00,83.685,83.72,83.685,83.69,56000000.0
2009-01-06 06:54:00,83.69,83.735,83.69,83.72,121200000.0
2009-01-06 06:55:00,83.725,83.725,83.675,83.695,122800000.0
2009-01-06 06:56:00,83.695,83.715,83.69,83.715,80800000.0
2009-01-06 06:57:00,83.72,83.725,83.705,83.71,106000000.0
2009-01-06 06:58:00,83.71,83.71,83.695,83.695,56800000.0
2009-01-06 06:59:00,83.695,83.725,83.695,83.725,62400000.0
2009-01-06 07:00:00,83.73,83.73,83.685,83.685,98800000.0
2009-01-06 07:01:00,83.68,83.68,83.635,83.67,108200000.0
2009-01-06 07:02:00,83.67,83.73,83.67,83.705,134600000.0
2009-01-06 07:03:00,83.7,83.705,83.655,83.655,80800000.0
2009-01-06 07:04:00,83.65,83.675,83.65,83.66,53200000.0
2009-01-06 07:05:00,83.66,83.665,83.65,83.655,40000000.0
2009-01-06 07:06:00,83.655,83.66,83.64,83.645,64800000.0
2009-01-06 07:07:00,83.645,83.65,83.63,83.65,53400000.0
2009-01-06 07:08:00,83.645,83.645,83.62,83.635,114000000.0
2009-01-06 07:09:00,83.635,83.665,83.635,83.665,25200000.0
2009-01-06 07:10:00,83.665,83.685,83.655,83.67,109400000.0
2009-01-06 07:11:00,83.675,83.68,83.64,83.65,149200000.0
2009-01-06 07:12:00,83.655,83.685,83.655,83.685,96000000.0
2009-01-06 07:13:00,83.68,83.685,83.665,83.675,104400000.0
2009-01-06 07:14:00,83.675,83.68,83.66,83.665,29600000.0
2009-01-06 07:15:00,83.665,83.67,83.66,83.66,34400000.0
2009-01-06 07:16:00,83.67,83.68,83.65,83.68,104600000.0
2009-01-06 07:17:00,83.68,83.715,83.675,83.69,69000000.0
2009-01-06 07:18:00,83.69,83.695,83.5,83.52,117600000.0
2009-01-06 07:19:00,83.53,83.53,83.44,83.46,161400000.0
2009-01-06 07:20:00,83.46,83.465,83.405,83.405,156800000.0
2009-01-06 07:21:00,83.41,83.47,83.36,83.38,124000000.0
2009-01-06 07:22:00,83.4,83.445,83.39,83.435,95600000.0
2009-01-06 07:23:00,83.435,83.46,83.435,83.455,47200000.0
2009-01-06 07:24:00,83.455,83.48,83.445,83.47,85600000.0
2009-01-06 07:25:00,83.465,83.475,83.465,83.475,33600000.0
2009-01-06 07:26:00,83.48,83.555,83.48,83.555,50400000.0
2009-01-06 07:27:00,83.545,83.555,83.525,83.54,52800000.0
2009-01-06 07:28:00,83.54,83.54,83.52,83.525,64800000.0
2009-01-06 07:29:00,83.525,83.53,83.52,83.525,21200000.0
2009-01-06 07:30:00,83.52,83.52,83.51,83.51,18000000.0
2009-01-06 07:31:00,83.51,83.51,83.48,83.48,48800000.0
2009-01-06 07:32:00,83.485,83.485,83.42,83.425,47600000.0
2009-01-06 07:33:00,83.43,83.45,83.405,83.45,84400000.0
2009-01-06 07:34:00,83.45,83.48,83.425,83.44,113400000.0
2009-01-06 07:35:00,83.435,83.455,83.42,83.455,81600000.0
2009-01-06 07:36:00,83.45,83.46,83.44,83.445,64400000.0
2009-01-06 07:37:00,83.445,83.465,83.445,83.45,48000000.0
2009-01-06 07:38:00,83.45,83.485,83.45,83.475,85600000.0
2009-01-06 07:39:00,83.48,83.515,83.48,83.5,85200000.0
2009-01-06 07:40:00,83.49,83.525,83.48,83.525,63600000.0
2009-01-06 07:41:00,83.515,83.515,83.49,83.49,20800000.0
2009-01-06 07:42:00,83.49,83.49,83.44,83.455,90000000.0
2009-01-06 07:43:00,83.455,83.465,83.45,83.46,80400000.0
2009-01-06 07:44:00,83.46,83.485,83.46,83.48,36000000.0
2009-01-06 07:45:00,83.48,83.48,83.475,83.48,19200000.0
2009-01-06 07:46:00,83.48,83.51,83.475,83.5,43200000.0
2009-01-06 07:47:00,83.49,83.5,83.48,83.5,20000000.0
2009-01-06 07:48:00,83.49,83.495,83.49,83.495,3600000.0
2009-01-06 07:49:00,83.5,83.5,83.49,83.49,18400000.0
2009-01-06 07:50:00,83.495,83.52,83.48,83.52,98400000.0
2009-01-06 07:51:00,83.52,83.555,83.51,83.555,66400000.0
2009-01-06 07:52:00,83.55,83.57,83.52,83.525,54000000.0
2009-01-06 07:53:00,83.53,83.56,83.515,83.515,40400000.0
2009-01-06 07:54:00,83.515,83.525,83.51,83.52,37600000.0
2009-01-06 07:55:00,83.52,83.525,83.515,83.52,21600000.0
2009-01-06 07:56:00,83.515,83.54,83.505,83.52,148400000.0
2009-01-06 07:57:00,83.52,83.54,83.495,83.5,59600000.0
2009-01-06 07:58:00,83.5,83.515,83.49,83.495,51200000.0
2009-01-06 07:59:00,83.49,83.49,83.45,83.485,97200000.0
2009-01-06 08:00:00,83.48,83.52,83.455,83.51,146200000.0
2009-01-06 08:01:00,83.51,83.53,83.475,83.52,74000000.0
2009-01-06 08:02:00,83.525,83.54,83.485,83.54,79000000.0
2009-01-06 08:03:00,83.54,83.575,83.5,83.53,79800000.0
2009-01-06 08:04:00,83.53,83.575,83.515,83.565,57600000.0
2009-01-06 08:05:00,83.57,83.62,83.565,83.57,49000000.0
2009-01-06 08:06:00,83.57,83.6,83.565,83.59,32400000.0
2009-01-06 08:07:00,83.585,83.6,83.54,83.54,64000000.0
2009-01-06 08:08:00,83.535,83.585,83.515,83.57,177200000.0
2009-01-06 08:09:00,83.565,83.6,83.555,83.595,74400000.0
2009-01-06 08:10:00,83.6,83.605,83.58,83.58,44400000.0
2009-01-06 08:11:00,83.585,83.6,83.54,83.545,62400000.0
2009-01-06 08:12:00,83.54,83.57,83.54,83.57,63600000.0
2009-01-06 08:13:00,83.56,83.565,83.54,83.545,108400000.0
2009-01-06 08:14:00,83.55,83.565,83.55,83.56,82400000.0
2009-01-06 08:15:00,83.56,83.58,83.54,83.57,107600000.0
2009-01-06 08:16:00,83.57,83.63,83.57,83.615,98000000.0
2009-01-06 08:17:00,83.615,83.67,83.6,83.665,74000000.0
2009-01-06 08:18:00,83.665,83.69,83.645,83.685,95600000.0
2009-01-06 08:19:00,83.685,83.7,83.665,83.67,195400000.0
2009-01-06 08:20:00,83.675,83.69,83.64,83.67,137600000.0
2009-01-06 08:21:00,83.685,83.685,83.625,83.625,130400000.0
2009-01-06 08:22:00,83.625,83.65,83.625,83.635,42400000.0
2009-01-06 08:23:00,83.645,83.645,83.61,83.625,64400000.0
2009-01-06 08:24:00,83.625,83.665,83.62,83.645,58400000.0
2009-01-06 08:25:00,83.645,83.66,83.63,83.63,36400000.0
2009-01-06 08:26:00,83.635,83.675,83.62,83.675,90800000.0
2009-01-06 08:27:00,83.665,83.68,83.655,83.66,31400000.0
2009-01-06 08:28:00,83.67,83.67,83.625,83.625,46000000.0
2009-01-06 08:29:00,83.63,83.64,83.63,83.64,17600000.0
2009-01-06 08:30:00,83.64,83.64,83.53,83.54,71000000.0
2009-01-06 08:31:00,83.545,83.545,83.495,83.515,84800000.0
2009-01-06 08:32:00,83.535,83.565,83.515,83.515,72000000.0
2009-01-06 08:33:00,83.51,83.54,83.5,83.535,88400000.0
2009-01-06 08:34:00,83.535,83.56,83.535,83.555,62800000.0
2009-01-06 08:35:00,83.56,83.56,83.53,83.53,45800000.0
2009-01-06 08:36:00,83.535,83.55,83.535,83.54,26800000.0
2009-01-06 08:37:00,83.54,83.565,83.54,83.555,33600000.0
2009-01-06 08:38:00,83.555,83.585,83.53,83.56,116000000.0
2009-01-06 08:39:00,83.565,83.575,83.555,83.565,85600000.0
2009-01-06 08:40:00,83.565,83.605,83.565,83.6,151600000.0
2009-01-06 08:41:00,83.605,83.625,83.6,83.61,126000000.0
2009-01-06 08:42:00,83.61,83.62,83.605,83.61,95600000.0
2009-01-06 08:43:00,83.61,83.61,83.59,83.595,87800000.0
2009-01-06 08:44:00,83.59,83.625,83.59,83.625,52800000.0
2009-01-06 08:45:00,83.615,83.67,83.61,83.67,123800000.0
2009-01-06 08:46:00,83.67,83.715,83.665,83.705,130400000.0
2009-01-06 08:47:00,83.71,83.71,83.65,83.695,45600000.0
2009-01-06 08:48:00,83.695,83.73,83.695,83.725,38400000.0
2009-01-06 08:49:00,83.725,83.725,83.685,83.725,114400000.0
2009-01-06 08:50:00,83.73,83.755,83.725,83.73,118400000.0
2009-01-06 08:51:00,83.73,83.745,83.72,83.745,65200000.0
2009-01-06 08:52:00,83.745,83.775,83.725,83.76,153000000.0
2009-01-06 08:53:00,83.75,83.75,83.735,83.735,18800000.0
2009-01-06 08:54:00,83.74,83.74,83.685,83.685,78400000.0
2009-01-06 08:55:00,83.685,83.715,83.685,83.71,36000000.0
2009-01-06 08:56:00,83.715,83.715,83.625,83.665,84800000.0
2009-01-06 08:57:00,83.67,83.745,83.655,83.74,118400000.0
2009-01-06 08:58:00,83.75,83.765,83.74,83.745,111200000.0
2009-01-06 08:59:00,83.745,83.75,83.73,83.745,54200000.0
2009-01-06 09:00:00,83.74,83.785,83.74,83.775,102000000.0
2009-01-06 09:01:00,83.78,83.78,83.76,83.765,67600000.0
2009-01-06 09:02:00,83.755,83.755,83.67,83.675,71200000.0
2009-01-06 09:03:00,83.68,83.685,83.61,83.61,113600000.0
2009-01-06 09:04:00,83.61,83.615,83.58,83.58,133400000.0
2009-01-06 09:05:00,83.58,83.6,83.58,83.59,69600000.0
2009-01-06 09:06:00,83.59,83.595,83.575,83.59,49200000.0
2009-01-06 09:07:00,83.59,83.635,83.59,83.635,64800000.0
2009-01-06 09:08:00,83.635,83.71,83.635,83.7,110000000.0
2009-01-06 09:09:00,83.695,83.76,83.695,83.715,123400000.0
2009-01-06 09:10:00,83.715,83.73,83.715,83.73,58600000.0
2009-01-06 09:11:00,83.73,83.73,83.675,83.68,75000000.0
2009-01-06 09:12:00,83.68,83.69,83.645,83.645,62600000.0
2009-01-06 09:13:00,83.65,83.66,83.59,83.605,71200000.0
2009-01-06 09:14:00,83.605,83.64,83.605,83.64,77000000.0
2009-01-06 09:15:00,83.64,83.67,83.64,83.66,84600000.0
2009-01-06 09:16:00,83.66,83.67,83.66,83.665,46000000.0
2009-01-06 09:17:00,83.665,83.68,83.655,83.67,59000000.0
2009-01-06 09:18:00,83.68,83.71,83.655,83.665,142400000.0
2009-01-06 09:19:00,83.66,83.665,83.635,83.635,91600000.0
2009-01-06 09:20:00,83.635,83.65,83.61,83.61,98400000.0
2009-01-06 09:21:00,83.61,83.635,83.595,83.625,93600000.0
2009-01-06 09:22:00,83.625,83.675,83.625,83.655,116200000.0
2009-01-06 09:23:00,83.65,83.67,83.64,83.67,43200000.0
2009-01-06 09:24:00,83.67,83.74,83.66,83.725,90600000.0
2009-01-06 09:25:00,83.715,83.715,83.67,83.695,141400000.0
2009-01-06 09:26:00,83.695,83.74,83.695,83.7,82400000.0
2009-01-06 09:27:00,83.695,83.74,83.695,83.715,85400000.0
2009-01-06 09:28:00,83.715,83.735,83.7,83.73,86200000.0
2009-01-06 09:29:00,83.725,83.75,83.725,83.735,51600000.0
2009-01-06 09:30:00,83.73,83.735,83.695,83.71,129000000.0
2009-01-06 09:31:00,83.72,83.79,83.71,83.765,139000000.0
2009-01-06 09:32:00,83.765,83.785,83.75,83.765,153800000.0
2009-01-06 09:33:00,83.77,83.845,83.77,83.82,152200000.0
2009-01-06 09:34:00,83.82,83.82,83.775,83.795,189200000.0
2009-01-06 09:35:00,83.795,83.855,83.77,83.775,174600000.0
2009-01-06 09:36:00,83.775,83.79,83.71,83.775,197400000.0
2009-01-06 09:37:00,83.775,83.83,83.77,83.83,122400000.0
2009-01-06 09:38:00,83.825,83.825,83.775,83.81,97800000.0
2009-01-06 09:39:00,83.81,83.81,83.75,83.765,141600000.0
2009-01-06 09:40:00,83.76,83.765,83.72,83.75,112000000.0
2009-01-06 09:41:00,83.745,83.86,83.745,83.855,198800000.0
2009-01-06 09:42:00,83.855,83.87,83.775,83.785,205000000.0
2009-01-06 09:43:00,83.795,83.81,83.695,83.7,179400000.0
2009-01-06 09:44:00,83.695,83.745,83.68,83.72,186000000.0
2009-01-06 09:45:00,83.72,83.73,83.695,83.695,130600000.0
2009-01-06 09:46:00,83.695,83.715,83.665,83.715,153800000.0
2009-01-06 09:47:00,83.715,83.74,83.69,83.74,150600000.0
2009-01-06 09:48:00,83.74,83.795,83.74,83.76,185000000.0
2009-01-06 09:49:00,83.76,83.77,83.645,83.645,168000000.0
2009-01-06 09:50:00,83.645,83.68,83.625,83.665,124600000.0
2009-01-06 09:51:00,83.665,83.67,83.615,83.625,55800000.0
2009-01-06 09:52:00,83.63,83.655,83.62,83.62,88800000.0
2009-01-06 09:53:00,83.615,83.615,83.51,83.56,127600000.0
2009-01-06 09:54:00,83.565,83.58,83.535,83.54,174200000.0
2009-01-06 09:55:00,83.54,83.625,83.53,83.625,120600000.0
2009-01-06 09:56:00,83.625,83.665,83.59,83.65,168000000.0
2009-01-06 09:57:00,83.645,83.67,83.58,83.665,148200000.0
2009-01-06 09:58:00,83.66,83.805,83.66,83.715,226400000.0
2009-01-06 09:59:00,83.71,83.76,83.69,83.76,189800000.0
2009-01-06 10:00:00,83.76,83.785,83.755,83.78,123800000.0
2009-01-06 10:01:00,83.775,83.815,83.755,83.765,165800000.0
2009-01-06 10:02:00,83.765,83.765,83.665,83.665,187000000.0
2009-01-06 10:03:00,83.66,83.66,83.555,83.59,150200000.0
2009-01-06 10:04:00,83.59,83.655,83.59,83.64,133200000.0
2009-01-06 10:05:00,83.64,83.675,83.63,83.63,125200000.0
2009-01-06 10:06:00,83.63,83.73,83.625,83.71,145400000.0
2009-01-06 10:07:00,83.71,83.815,83.71,83.79,211600000.0
2009-01-06 10:08:00,83.79,83.83,83.74,83.825,233200000.0
2009-01-06 10:09:00,83.825,83.855,83.805,83.815,234200000.0
2009-01-06 10:10:00,83.82,83.855,83.79,83.8,149400000.0
2009-01-06 10:11:00,83.805,83.83,83.78,83.825,127400000.0
2009-01-06 10:12:00,83.835,83.86,83.805,83.835,170000000.0
2009-01-06 10:13:00,83.835,83.85,83.795,83.84,121200000.0
2009-01-06 10:14:00,83.85,83.85,83.76,83.76,96000000.0
2009-01-06 10:15:00,83.76,83.775,83.74,83.745,153600000.0
2009-01-06 10:16:00,83.75,83.75,83.645,83.675,171400000.0
2009-01-06 10:17:00,83.675,83.675,83.545,83.555,155800000.0
2009-01-06 10:18:00,83.56,83.635,83.56,83.625,129600000.0
2009-01-06 10:19:00,83.605,83.655,83.6,83.655,102800000.0
2009-01-06 10:20:00,83.655,83.68,83.58,83.6,159800000.0
2009-01-06 10:21:00,83.585,83.625,83.54,83.565,137600000.0
2009-01-06 10:22:00,83.57,83.59,83.515,83.56,187800000.0
2009-01-06 10:23:00,83.55,83.605,83.535,83.57,206800000.0
2009-01-06 10:24:00,83.57,83.59,83.53,83.575,181400000.0
2009-01-06 10:25:00,83.575,83.585,83.51,83.55,160000000.0
2009-01-06 10:26:00,83.55,83.565,83.525,83.555,116400000.0
2009-01-06 10:27:00,83.555,83.645,83.525,83.62,214600000.0
2009-01-06 10:28:00,83.62,83.655,83.59,83.645,150400000.0
2009-01-06 10:29:00,83.645,83.72,83.64,83.715,128600000.0
2009-01-06 10:30:00,83.715,83.75,83.71,83.725,155000000.0
2009-01-06 10:31:00,83.73,83.8,83.73,83.76,140800000.0
2009-01-06 10:32:00,83.78,83.83,83.78,83.795,94200000.0
2009-01-06 10:33:00,83.79,83.79,83.735,83.75,92400000.0
2009-01-06 10:34:00,83.745,83.75,83.71,83.72,59200000.0
2009-01-06 10:35:00,83.72,83.755,83.715,83.725,107200000.0
2009-01-06 10:36:00,83.725,83.725,83.68,83.68,81600000.0
2009-01-06 10:37:00,83.69,83.695,83.66,83.67,72000000.0
2009-01-06 10:38:00,83.675,83.69,83.645,83.66,70400000.0
2009-01-06 10:39:00,83.665,83.675,83.625,83.64,115400000.0
2009-01-06 10:40:00,83.64,83.685,83.635,83.68,63000000.0
2009-01-06 10:41:00,83.685,83.685,83.65,83.67,79600000.0
2009-01-06 10:42:00,83.67,83.67,83.605,83.62,113800000.0
2009-01-06 10:43:00,83.615,83.645,83.565,83.585,218600000.0
2009-01-06 10:44:00,83.585,83.59,83.55,83.55,192400000.0
2009-01-06 10:45:00,83.55,83.59,83.545,83.555,157200000.0
2009-01-06 10:46:00,83.555,83.58,83.55,83.575,99000000.0
2009-01-06 10:47:00,83.575,83.59,83.555,83.57,90000000.0
2009-01-06 10:48:00,83.57,83.64,83.565,83.635,121600000.0
2009-01-06 10:49:00,83.63,83.69,83.62,83.685,166400000.0
2009-01-06 10:50:00,83.69,83.705,83.655,83.705,112000000.0
2009-01-06 10:51:00,83.705,83.74,83.685,83.71,131200000.0
2009-01-06 10:52:00,83.715,83.715,83.69,83.7,115000000.0
2009-01-06 10:53:00,83.705,83.725,83.68,83.695,144000000.0
2009-01-06 10:54:00,83.695,83.705,83.665,83.67,109000000.0
2009-01-06 10:55:00,83.665,83.72,83.665,83.68,160000000.0
2009-01-06 10:56:00,83.68,83.68,83.6,83.615,156400000.0
2009-01-06 10:57:00,83.615,83.66,83.615,83.65,137800000.0
2009-01-06 10:58:00,83.65,83.66,83.58,83.62,153600000.0
2009-01-06 10:59:00,83.615,83.65,83.6,83.65,189000000.0
2009-01-06 11:00:00,83.655,83.715,83.655,83.68,175000000.0
2009-01-06 11:01:00,83.68,83.695,83.655,83.685,127200000.0
2009-01-06 11:02:00,83.69,83.725,83.68,83.685,138600000.0
2009-01-06 11:03:00,83.68,83.745,83.675,83.73,197400000.0
2009-01-06 11:04:00,83.73,83.74,83.705,83.74,145200000.0
2009-01-06 11:05:00,83.74,83.765,83.735,83.755,117600000.0
2009-01-06 11:06:00,83.76,83.815,83.75,83.77,173400000.0
2009-01-06 11:07:00,83.765,83.8,83.74,83.78,141400000.0
2009-01-06 11:08:00,83.78,83.8,83.76,83.775,150400000.0
2009-01-06 11:09:00,83.775,83.795,83.765,83.765,104600000.0
2009-01-06 11:10:00,83.765,83.775,83.685,83.75,129400000.0
2009-01-06 11:11:00,83.755,83.775,83.735,83.75,105800000.0
2009-01-06 11:12:00,83.75,83.765,83.695,83.72,157600000.0
2009-01-06 11:13:00,83.72,83.765,83.71,83.765,105800000.0
2009-01-06 11:14:00,83.765,83.785,83.745,83.785,119600000.0
2009-01-06 11:15:00,83.78,83.79,83.76,83.77,50400000.0
2009-01-06 11:16:00,83.775,83.825,83.765,83.805,92800000.0
2009-01-06 11:17:00,83.81,83.86,83.805,83.825,106400000.0
2009-01-06 11:18:00,83.825,83.9,83.82,83.9,111200000.0
2009-01-06 11:19:00,83.895,83.895,83.855,83.87,149000000.0
2009-01-06 11:20:00,83.87,83.88,83.855,83.88,149200000.0
2009-01-06 11:21:00,83.87,83.88,83.865,83.865,39200000.0
2009-01-06 11:22:00,83.88,83.905,83.87,83.895,83600000.0
2009-01-06 11:23:00,83.885,83.91,83.88,83.885,132000000.0
2009-01-06 11:24:00,83.89,83.89,83.855,83.87,67600000.0
2009-01-06 11:25:00,83.87,83.915,83.86,83.89,113400000.0
2009-01-06 11:26:00,83.9,83.9,83.865,83.875,107000000.0
2009-01-06 11:27:00,83.875,83.885,83.86,83.87,101400000.0
2009-01-06 11:28:00,83.86,83.87,83.765,83.815,130000000.0
2009-01-06 11:29:00,83.815,83.825,83.795,83.805,111200000.0
2009-01-06 11:30:00,83.82,83.855,83.8,83.84,88400000.0
2009-01-06 11:31:00,83.85,83.86,83.76,83.805,150600000.0
2009-01-06 11:32:00,83.805,83.825,83.8,83.805,95200000.0
2009-01-06 11:33:00,83.79,83.875,83.78,83.875,96200000.0
2009-01-06 11:34:00,83.85,83.9,83.85,83.895,95200000.0
2009-01-06 11:35:00,83.89,83.89,83.85,83.855,64400000.0
2009-01-06 11:36:00,83.86,83.92,83.86,83.91,101200000.0
2009-01-06 11:37:00,83.91,83.95,83.88,83.95,141400000.0
2009-01-06 11:38:00,83.95,84.025,83.95,83.99,114400000.0
2009-01-06 11:39:00,83.99,83.995,83.94,83.965,126600000.0
2009-01-06 11:40:00,83.97,83.975,83.845,83.845,107800000.0
2009-01-06 11:41:00,83.835,83.865,83.795,83.8,119800000.0
2009-01-06 11:42:00,83.795,83.805,83.785,83.785,81000000.0
2009-01-06 11:43:00,83.785,83.795,83.74,83.76,114800000.0
2009-01-06 11:44:00,83.765,83.85,83.765,83.84,69000000.0
2009-01-06 11:45:00,83.84,83.915,83.84,83.895,86000000.0
2009-01-06 11:46:00,83.89,83.89,83.765,83.765,100600000.0
2009-01-06 11:47:00,83.775,83.775,83.75,83.76,147200000.0
2009-01-06 11:48:00,83.755,83.81,83.755,83.795,104400000.0
2009-01-06 11:49:00,83.795,83.87,83.795,83.845,94600000.0
2009-01-06 11:50:00,83.85,83.92,83.85,83.875,164200000.0
2009-01-06 11:51:00,83.88,83.935,83.865,83.875,129800000.0
2009-01-06 11:52:00,83.87,83.87,83.85,83.855,81800000.0
2009-01-06 11:53:00,83.855,83.92,83.845,83.895,141600000.0
2009-01-06 11:54:00,83.895,83.96,83.89,83.96,98800000.0
2009-01-06 11:55:00,83.96,84.035,83.96,84.01,164000000.0
2009-01-06 11:56:00,84.01,84.01,83.95,83.965,135200000.0
2009-01-06 11:57:00,83.965,83.99,83.965,83.99,73200000.0
2009-01-06 11:58:00,83.99,84.0,83.955,83.96,67200000.0
2009-01-06 11:59:00,83.95,83.965,83.87,83.875,129800000.0
2009-01-06 12:00:00,83.875,83.89,83.73,83.745,163200000.0
2009-01-06 12:01:00,83.755,83.755,83.62,83.675,203400000.0
2009-01-06 12:02:00,83.685,83.745,83.675,83.71,160200000.0
2009-01-06 12:03:00,83.71,83.77,83.695,83.76,169400000.0
2009-01-06 12:04:00,83.77,83.81,83.735,83.745,124400000.0
2009-01-06 12:05:00,83.745,83.795,83.745,83.785,140200000.0
2009-01-06 12:06:00,83.785,83.805,83.695,83.78,155600000.0
2009-01-06 12:07:00,83.77,83.815,83.69,83.715,170600000.0
2009-01-06 12:08:00,83.725,83.81,83.68,83.795,201200000.0
2009-01-06 12:09:00,83.815,83.825,83.765,83.775,195200000.0
2009-01-06 12:10:00,83.775,83.795,83.735,83.75,228800000.0
2009-01-06 12:11:00,83.755,83.76,83.645,83.66,211800000.0
2009-01-06 12:12:00,83.66,83.72,83.66,83.71,152800000.0
2009-01-06 12:13:00,83.71,83.8,83.71,83.8,174800000.0
2009-01-06 12:14:00,83.8,83.865,83.785,83.85,188600000.0
2009-01-06 12:15:00,83.85,83.87,83.835,83.855,272600000.0
2009-01-06 12:16:00,83.85,83.85,83.745,83.745,180000000.0
2009-01-06 12:17:00,83.745,83.78,83.735,83.77,138000000.0
2009-01-06 12:18:00,83.77,83.77,83.73,83.73,119600000.0
2009-01-06 12:19:00,83.725,83.755,83.71,83.755,201400000.0
2009-01-06 12:20:00,83.755,83.77,83.74,83.745,154200000.0
2009-01-06 12:21:00,83.745,83.76,83.72,83.72,67400000.0
2009-01-06 12:22:00,83.72,83.765,83.71,83.755,122000000.0
2009-01-06 12:23:00,83.775,83.8,83.735,83.74,154400000.0
2009-01-06 12:24:00,83.745,83.77,83.705,83.74,127600000.0
2009-01-06 12:25:00,83.74,83.75,83.725,83.735,101800000.0
2009-01-06 12:26:00,83.75,83.76,83.71,83.725,116800000.0
2009-01-06 12:27:00,83.715,83.76,83.715,83.725,158800000.0
2009-01-06 12:28:00,83.73,83.765,83.73,83.765,126400000.0
2009-01-06 12:29:00,83.775,83.84,83.76,83.835,133400000.0
2009-01-06 12:30:00,83.835,83.835,83.76,83.76,163600000.0
2009-01-06 12:31:00,83.76,83.8,83.74,83.74,127600000.0
2009-01-06 12:32:00,83.74,83.77,83.74,83.76,68600000.0
2009-01-06 12:33:00,83.755,83.805,83.755,83.79,175800000.0
2009-01-06 12:34:00,83.785,83.83,83.775,83.83,150000000.0
2009-01-06 12:35:00,83.83,83.87,83.82,83.86,136000000.0
2009-01-06 12:36:00,83.86,83.87,83.805,83.815,118200000.0
2009-01-06 12:37:00,83.83,83.85,83.82,83.82,103200000.0
2009-01-06 12:38:00,83.825,83.83,83.765,83.785,111400000.0
2009-01-06 12:39:00,83.775,83.805,83.765,83.805,81400000.0
2009-01-06 12:40:00,83.805,83.815,83.775,83.78,42600000.0
2009-01-06 12:41:00,83.78,83.78,83.76,83.775,21200000.0
2009-01-06 12:42:00,83.79,83.825,83.78,83.81,79200000.0
2009-01-06 12:43:00,83.81,83.825,83.8,83.81,143600000.0
2009-01-06 12:44:00,83.81,83.885,83.81,83.88,80200000.0
2009-01-06 12:45:00,83.875,83.915,83.875,83.915,103400000.0
2009-01-06 12:46:00,83.915,83.935,83.905,83.925,142000000.0
2009-01-06 12:47:00,83.92,84.005,83.92,83.935,144600000.0
2009-01-06 12:48:00,83.945,83.965,83.9,83.935,108800000.0
2009-01-06 12:49:00,83.94,83.95,83.885,83.925,209200000.0
2009-01-06 12:50:00,83.925,83.925,83.84,83.845,171000000.0
2009-01-06 12:51:00,83.845,83.95,83.845,83.935,193800000.0
2009-01-06 12:52:00,83.94,83.99,83.94,83.96,200600000.0
2009-01-06 12:53:00,83.96,83.96,83.89,83.91,128400000.0
2009-01-06 12:54:00,83.905,83.92,83.875,83.895,120000000.0
2009-01-06 12:55:00,83.895,83.92,83.815,83.85,122000000.0
2009-01-06 12:56:00,83.845,83.86,83.83,83.85,113400000.0
2009-01-06 12:57:00,83.855,83.9,83.855,83.9,42800000.0
2009-01-06 12:58:00,83.895,83.945,83.87,83.915,139600000.0
2009-01-06 12:59:00,83.925,83.98,83.905,83.94,101200000.0
2009-01-06 13:00:00,83.94,83.96,83.895,83.895,155600000.0
2009-01-06 13:01:00,83.9,83.94,83.875,83.89,102800000.0
2009-01-06 13:02:00,83.885,83.925,83.885,83.92,53200000.0
2009-01-06 13:03:00,83.92,83.92,83.84,83.855,157800000.0
2009-01-06 13:04:00,83.86,83.865,83.85,83.865,115000000.0
2009-01-06 13:05:00,83.865,83.895,83.865,83.885,62200000.0
2009-01-06 13:06:00,83.88,83.89,83.84,83.84,88400000.0
2009-01-06 13:07:00,83.835,83.85,83.81,83.81,62000000.0
2009-01-06 13:08:00,83.805,83.875,83.805,83.845,142600000.0
2009-01-06 13:09:00,83.85,83.855,83.805,83.81,131400000.0
2009-01-06 13:10:00,83.815,83.855,83.81,83.82,92000000.0
2009-01-06 13:11:00,83.82,83.835,83.8,83.835,81400000.0
2009-01-06 13:12:00,83.835,83.865,83.785,83.785,161800000.0
2009-01-06 13:13:00,83.785,83.805,83.72,83.75,182800000.0
2009-01-06 13:14:00,83.75,83.775,83.71,83.73,172000000.0
2009-01-06 13:15:00,83.73,83.77,83.71,83.735,157400000.0
2009-01-06 13:16:00,83.73,83.77,83.73,83.77,57800000.0
2009-01-06 13:17:00,83.76,83.785,83.74,83.775,107800000.0
2009-01-06 13:18:00,83.78,83.845,83.775,83.845,123000000.0
2009-01-06 13:19:00,83.845,83.845,83.79,83.795,65000000.0
2009-01-06 13:20:00,83.79,83.815,83.79,83.81,69800000.0
2009-01-06 13:21:00,83.81,83.825,83.745,83.79,143400000.0
2009-01-06 13:22:00,83.79,83.85,83.785,83.85,147000000.0
2009-01-06 13:23:00,83.855,83.93,83.855,83.905,184000000.0
2009-01-06 13:24:00,83.905,83.93,83.895,83.925,124200000.0
2009-01-06 13:25:00,83.92,83.975,83.9,83.97,161400000.0
2009-01-06 13:26:00,83.97,83.975,83.905,83.95,205800000.0
2009-01-06 13:27:00,83.955,83.965,83.94,83.965,110800000.0
2009-01-06 13:28:00,83.965,83.965,83.905,83.91,100200000.0
2009-01-06 13:29:00,83.91,83.935,83.89,83.935,63800000.0
2009-01-06 13:30:00,83.935,83.955,83.89,83.95,154600000.0
2009-01-06 13:31:00,83.95,83.95,83.94,83.95,75600000.0
2009-01-06 13:32:00,83.95,83.95,83.92,83.93,110000000.0
2009-01-06 13:33:00,83.925,83.93,83.89,83.91,136200000.0
2009-01-06 13:34:00,83.905,83.905,83.85,83.86,102600000.0
2009-01-06 13:35:00,83.86,83.87,83.815,83.82,195800000.0
2009-01-06 13:36:00,83.82,83.82,83.785,83.805,130800000.0
2009-01-06 13:37:00,83.795,83.845,83.795,83.835,107200000.0
2009-01-06 13:38:00,83.845,83.845,83.77,83.775,93200000.0
2009-01-06 13:39:00,83.775,83.825,83.775,83.79,143800000.0
2009-01-06 13:40:00,83.785,83.82,83.78,83.815,163600000.0
2009-01-06 13:41:00,83.825,83.875,83.795,83.86,234800000.0
2009-01-06 13:42:00,83.855,83.91,83.79,83.805,160000000.0
2009-01-06 13:43:00,83.805,83.845,83.795,83.815,123800000.0
2009-01-06 13:44:00,83.81,83.81,83.72,83.765,147000000.0
2009-01-06 13:45:00,83.765,83.855,83.765,83.855,100600000.0
2009-01-06 13:46:00,83.85,83.86,83.835,83.835,86400000.0
2009-01-06 13:47:00,83.83,83.84,83.795,83.815,116400000.0
2009-01-06 13:48:00,83.82,83.835,83.78,83.78,77200000.0
2009-01-06 13:49:00,83.785,83.8,83.775,83.775,133400000.0
2009-01-06 13:50:00,83.78,83.78,83.74,83.745,103200000.0
2009-01-06 13:51:00,83.745,83.765,83.745,83.765,56400000.0
2009-01-06 13:52:00,83.75,83.75,83.715,83.75,96000000.0
2009-01-06 13:53:00,83.75,83.75,83.735,83.735,59600000.0
2009-01-06 13:54:00,83.725,83.78,83.725,83.755,117200000.0
2009-01-06 13:55:00,83.765,83.79,83.745,83.75,98400000.0
2009-01-06 13:56:00,83.745,83.765,83.71,83.735,106400000.0
2009-01-06 13:57:00,83.745,83.77,83.735,83.77,127400000.0
2009-01-06 13:58:00,83.77,83.78,83.735,83.74,110600000.0
2009-01-06 13:59:00,83.75,83.755,83.69,83.715,110400000.0
2009-01-06 14:00:00,83.715,83.785,83.715,83.76,75200000.0
2009-01-06 14:01:00,83.765,83.825,83.755,83.77,140200000.0
2009-01-06 14:02:00,83.78,83.805,83.735,83.735,139000000.0
2009-01-06 14:03:00,83.74,83.74,83.705,83.725,149200000.0
2009-01-06 14:04:00,83.73,83.73,83.715,83.725,91000000.0
2009-01-06 14:05:00,83.715,83.765,83.715,83.76,58400000.0
2009-01-06 14:06:00,83.75,83.75,83.72,83.745,53000000.0
2009-01-06 14:07:00,83.75,83.775,83.745,83.76,51200000.0
2009-01-06 14:08:00,83.76,83.775,83.755,83.755,25000000.0
2009-01-06 14:09:00,83.77,83.79,83.76,83.76,84000000.0
2009-01-06 14:10:00,83.76,83.765,83.71,83.755,113000000.0
2009-01-06 14:11:00,83.755,83.8,83.75,83.775,128800000.0
2009-01-06 14:12:00,83.77,83.78,83.715,83.715,157600000.0
2009-01-06 14:13:00,83.725,83.74,83.67,83.73,144400000.0
2009-01-06 14:14:00,83.73,83.75,83.71,83.725,119800000.0
2009-01-06 14:15:00,83.72,83.765,83.71,83.74,100800000.0
2009-01-06 14:16:00,83.735,83.735,83.69,83.71,101000000.0
2009-01-06 14:17:00,83.715,83.725,83.71,83.715,94600000.0
2009-01-06 14:18:00,83.72,83.765,83.72,83.755,101400000.0
2009-01-06 14:19:00,83.75,83.8,83.74,83.775,67800000.0
2009-01-06 14:20:00,83.77,83.81,83.76,83.81,72600000.0
2009-01-06 14:21:00,83.805,83.81,83.72,83.74,82400000.0
2009-01-06 14:22:00,83.745,83.775,83.74,83.765,66400000.0
2009-01-06 14:23:00,83.77,83.775,83.755,83.765,48400000.0
2009-01-06 14:24:00,83.775,83.775,83.765,83.775,12400000.0
2009-01-06 14:25:00,83.78,83.785,83.715,83.74,129800000.0
2009-01-06 14:26:00,83.745,83.745,83.605,83.605,125600000.0
2009-01-06 14:27:00,83.605,83.62,83.58,83.605,131000000.0
2009-01-06 14:28:00,83.615,83.645,83.605,83.62,90400000.0
2009-01-06 14:29:00,83.625,83.63,83.585,83.595,113400000.0
2009-01-06 14:30:00,83.59,83.6,83.535,83.555,143800000.0
2009-01-06 14:31:00,83.555,83.61,83.515,83.595,128600000.0
2009-01-06 14:32:00,83.59,83.6,83.555,83.57,83800000.0
2009-01-06 14:33:00,83.565,83.61,83.55,83.555,107400000.0
2009-01-06 14:34:00,83.56,83.64,83.56,83.615,89400000.0
2009-01-06 14:35:00,83.615,83.615,83.59,83.6,96000000.0
2009-01-06 14:36:00,83.605,83.605,83.55,83.555,100000000.0
2009-01-06 14:37:00,83.555,83.59,83.54,83.565,159400000.0
2009-01-06 14:38:00,83.56,83.57,83.53,83.53,113400000.0
2009-01-06 14:39:00,83.53,83.535,83.51,83.52,78000000.0
2009-01-06 14:40:00,83.52,83.56,83.515,83.54,42800000.0
2009-01-06 14:41:00,83.545,83.63,83.54,83.585,92200000.0
2009-01-06 14:42:00,83.58,83.58,83.465,83.49,132600000.0
2009-01-06 14:43:00,83.49,83.515,83.485,83.51,89400000.0
2009-01-06 14:44:00,83.51,83.545,83.49,83.545,69400000.0
2009-01-06 14:45:00,83.545,83.565,83.545,83.555,40000000.0
2009-01-06 14:46:00,83.535,83.545,83.505,83.515,111000000.0
2009-01-06 14:47:00,83.52,83.545,83.51,83.535,62000000.0
2009-01-06 14:48:00,83.53,83.545,83.525,83.53,42800000.0
2009-01-06 14:49:00,83.53,83.55,83.525,83.525,98600000.0
2009-01-06 14:50:00,83.535,83.55,83.535,83.55,95800000.0
2009-01-06 14:51:00,83.545,83.61,83.54,83.605,126200000.0
2009-01-06 14:52:00,83.6,83.725,83.6,83.66,164800000.0
2009-01-06 14:53:00,83.66,83.755,83.655,83.725,130200000.0
2009-01-06 14:54:00,83.725,83.75,83.665,83.675,128600000.0
2009-01-06 14:55:00,83.685,83.71,83.665,83.695,109200000.0
2009-01-06 14:56:00,83.695,83.765,83.695,83.76,152000000.0
2009-01-06 14:57:00,83.76,83.76,83.7,83.71,123600000.0
2009-01-06 14:58:00,83.715,83.72,83.68,83.69,78800000.0
2009-01-06 14:59:00,83.69,83.72,83.67,83.685,115800000.0
2009-01-06 15:00:00,83.685,83.715,83.65,83.695,135700000.0
2009-01-06 15:01:00,83.695,83.765,83.695,83.74,127800000.0
2009-01-06 15:02:00,83.74,83.83,83.74,83.825,136800000.0
2009-01-06 15:03:00,83.825,83.83,83.795,83.815,115000000.0
2009-01-06 15:04:00,83.805,83.825,83.755,83.81,166400000.0
2009-01-06 15:05:00,83.805,83.805,83.745,83.755,113200000.0
2009-01-06 15:06:00,83.76,83.78,83.725,83.74,125600000.0
2009-01-06 15:07:00,83.74,83.765,83.725,83.755,62000000.0
2009-01-06 15:08:00,83.76,83.76,83.715,83.725,118400000.0
2009-01-06 15:09:00,83.725,83.725,83.675,83.72,114200000.0
2009-01-06 15:10:00,83.73,83.75,83.71,83.735,115600000.0
2009-01-06 15:11:00,83.73,83.775,83.7,83.76,110600000.0
2009-01-06 15:12:00,83.765,83.815,83.745,83.78,125600000.0
2009-01-06 15:13:00,83.78,83.78,83.695,83.735,136400000.0
2009-01-06 15:14:00,83.735,83.775,83.735,83.755,85200000.0
2009-01-06 15:15:00,83.75,83.8,83.735,83.775,158200000.0
2009-01-06 15:16:00,83.78,83.78,83.685,83.71,118000000.0
2009-01-06 15:17:00,83.725,83.725,83.68,83.685,106800000.0
2009-01-06 15:18:00,83.69,83.715,83.685,83.7,131000000.0
2009-01-06 15:19:00,83.7,83.725,83.63,83.645,181400000.0
2009-01-06 15:20:00,83.645,83.69,83.63,83.635,167800000.0
2009-01-06 15:21:00,83.635,83.665,83.62,83.625,137200000.0
2009-01-06 15:22:00,83.62,83.685,83.62,83.665,152600000.0
2009-01-06 15:23:00,83.67,83.69,83.63,83.69,171600000.0
2009-01-06 15:24:00,83.69,83.73,83.69,83.72,60000000.0
2009-01-06 15:25:00,83.715,83.735,83.695,83.72,85200000.0
2009-01-06 15:26:00,83.73,83.76,83.725,83.75,72800000.0
2009-01-06 15:27:00,83.745,83.775,83.69,83.735,131600000.0
2009-01-06 15:28:00,83.725,83.81,83.705,83.805,215400000.0
2009-01-06 15:29:00,83.8,83.815,83.77,83.77,139200000.0
2009-01-06 15:30:00,83.775,83.805,83.765,83.8,97800000.0
2009-01-06 15:31:00,83.795,83.82,83.75,83.775,132200000.0
2009-01-06 15:32:00,83.77,83.815,83.765,83.805,62800000.0
2009-01-06 15:33:00,83.81,83.825,83.785,83.82,106600000.0
2009-01-06 15:34:00,83.81,83.855,83.78,83.845,158200000.0
2009-01-06 15:35:00,83.855,83.88,83.83,83.87,130200000.0
2009-01-06 15:36:00,83.865,83.87,83.84,83.865,112600000.0
2009-01-06 15:37:00,83.88,83.905,83.87,83.905,125600000.0
2009-01-06 15:38:00,83.92,83.92,83.885,83.895,135000000.0
2009-01-06 15:39:00,83.895,83.905,83.86,83.865,115200000.0
2009-01-06 15:40:00,83.855,83.895,83.855,83.875,147400000.0
2009-01-06 15:41:00,83.87,83.895,83.825,83.83,136200000.0
2009-01-06 15:42:00,83.825,83.955,83.82,83.84,158600000.0
2009-01-06 15:43:00,83.85,83.885,83.84,83.855,170800000.0
2009-01-06 15:44:00,83.86,83.89,83.835,83.89,125400000.0
2009-01-06 15:45:00,83.895,83.965,83.89,83.96,102400000.0
2009-01-06 15:46:00,83.955,83.96,83.84,83.865,134800000.0
2009-01-06 15:47:00,83.87,83.97,83.86,83.94,149800000.0
2009-01-06 15:48:00,83.94,83.99,83.94,83.955,123000000.0
2009-01-06 15:49:00,83.955,83.99,83.91,83.915,157600000.0
2009-01-06 15:50:00,83.915,83.995,83.915,83.97,115800000.0
2009-01-06 15:51:00,83.965,83.995,83.945,83.945,119600000.0
2009-01-06 15:52:00,83.94,83.94,83.895,83.92,113000000.0
2009-01-06 15:53:00,83.915,83.92,83.9,83.915,70400000.0
2009-01-06 15:54:00,83.915,83.94,83.88,83.885,98000000.0
2009-01-06 15:55:00,83.885,83.92,83.86,83.87,150200000.0
2009-01-06 15:56:00,83.875,83.89,83.845,83.85,112000000.0
2009-01-06 15:57:00,83.845,83.875,83.835,83.865,129200000.0
2009-01-06 15:58:00,83.865,83.89,83.85,83.875,88800000.0
2009-01-06 15:59:00,83.875,83.925,83.85,83.91,202600000.0
2009-01-06 16:00:00,83.91,83.935,83.885,83.935,141400000.0
2009-01-06 16:01:00,83.925,83.94,83.89,83.93,101400000.0
2009-01-06 16:02:00,83.925,83.94,83.9,83.915,111800000.0
2009-01-06 16:03:00,83.915,83.96,83.91,83.935,123200000.0
2009-01-06 16:04:00,83.93,83.945,83.895,83.925,155400000.0
2009-01-06 16:05:00,83.925,83.935,83.875,83.905,116800000.0
2009-01-06 16:06:00,83.905,83.915,83.87,83.89,106600000.0
2009-01-06 16:07:00,83.895,83.99,83.895,83.97,118400000.0
2009-01-06 16:08:00,83.975,83.98,83.94,83.955,84400000.0
2009-01-06 16:09:00,83.95,83.965,83.94,83.955,89600000.0
2009-01-06 16:10:00,83.96,83.96,83.875,83.875,112400000.0
2009-01-06 16:11:00,83.87,83.955,83.87,83.955,104400000.0
2009-01-06 16:12:00,83.955,84.02,83.955,84.015,103400000.0
2009-01-06 16:13:00,84.02,84.04,83.97,83.995,100000000.0
2009-01-06 16:14:00,83.99,84.025,83.955,84.005,184800000.0
2009-01-06 16:15:00,84.0,84.025,83.95,84.01,138600000.0
2009-01-06 16:16:00,83.995,84.02,83.97,83.995,151400000.0
2009-01-06 16:17:00,84.015,84.075,84.01,84.04,116800000.0
2009-01-06 16:18:00,84.04,84.08,84.02,84.06,159000000.0
2009-01-06 16:19:00,84.065,84.07,84.04,84.045,82200000.0
2009-01-06 16:20:00,84.05,84.07,84.045,84.06,103400000.0
2009-01-06 16:21:00,84.06,84.13,84.03,84.105,174200000.0
2009-01-06 16:22:00,84.105,84.125,84.055,84.105,192400000.0
2009-01-06 16:23:00,84.11,84.15,84.1,84.105,144800000.0
2009-01-06 16:24:00,84.105,84.14,84.08,84.125,111600000.0
2009-01-06 16:25:00,84.125,84.17,84.09,84.09,168200000.0
2009-01-06 16:26:00,84.09,84.11,84.055,84.055,163200000.0
2009-01-06 16:27:00,84.06,84.06,84.025,84.04,90800000.0
2009-01-06 16:28:00,84.04,84.04,84.0,84.0,60200000.0
2009-01-06 16:29:00,84.005,84.035,83.99,84.03,48400000.0
2009-01-06 16:30:00,84.02,84.075,84.005,84.005,130200000.0
2009-01-06 16:31:00,84.005,84.025,83.925,83.93,109400000.0
2009-01-06 16:32:00,83.93,83.955,83.905,83.91,111000000.0
2009-01-06 16:33:00,83.91,83.99,83.91,83.97,149000000.0
2009-01-06 16:34:00,83.975,84.01,83.965,83.99,106800000.0
2009-01-06 16:35:00,83.985,84.02,83.985,83.995,135800000.0
2009-01-06 16:36:00,83.99,84.045,83.985,84.045,101600000.0
2009-01-06 16:37:00,84.045,84.045,84.02,84.04,126000000.0
2009-01-06 16:38:00,84.045,84.06,84.03,84.045,117600000.0
2009-01-06 16:39:00,84.04,84.05,84.02,84.04,145000000.0
2009-01-06 16:40:00,84.04,84.055,84.015,84.02,148000000.0
2009-01-06 16:41:00,84.02,84.035,83.975,83.975,109800000.0
2009-01-06 16:42:00,83.975,83.975,83.91,83.915,111000000.0
2009-01-06 16:43:00,83.92,83.985,83.915,83.925,158800000.0
2009-01-06 16:44:00,83.92,83.945,83.865,83.88,132000000.0
2009-01-06 16:45:00,83.88,83.91,83.87,83.875,80400000.0
2009-01-06 16:46:00,83.875,83.875,83.795,83.815,138800000.0
2009-01-06 16:47:00,83.82,83.915,83.82,83.89,129200000.0
2009-01-06 16:48:00,83.89,83.91,83.87,83.91,174800000.0
2009-01-06 16:49:00,83.915,83.97,83.91,83.96,158200000.0
2009-01-06 16:50:00,83.965,83.98,83.94,83.95,122000000.0
2009-01-06 16:51:00,83.945,84.025,83.935,84.01,194600000.0
2009-01-06 16:52:00,84.01,84.025,83.975,84.005,126000000.0
2009-01-06 16:53:00,83.995,84.03,83.99,83.995,113600000.0
2009-01-06 16:54:00,83.99,84.03,83.99,84.005,93800000.0
2009-01-06 16:55:00,84.005,84.03,83.955,83.955,122800000.0
2009-01-06 16:56:00,83.955,83.995,83.95,83.995,108400000.0
2009-01-06 16:57:00,83.99,84.09,83.99,84.09,123800000.0
2009-01-06 16:58:00,84.09,84.09,84.05,84.055,98600000.0
2009-01-06 16:59:00,84.055,84.095,84.045,84.085,149000000.0
2009-01-06 17:00:00,84.09,84.15,84.065,84.115,165400000.0
2009-01-06 17:01:00,84.105,84.16,84.1,84.12,135200000.0
2009-01-06 17:02:00,84.115,84.18,84.105,84.16,155700000.0
2009-01-06 17:03:00,84.15,84.165,84.11,84.14,121600000.0
2009-01-06 17:04:00,84.145,84.145,84.095,84.1,129200000.0
2009-01-06 17:05:00,84.105,84.13,84.09,84.1,167400000.0
2009-01-06 17:06:00,84.1,84.165,84.075,84.165,175600000.0
2009-01-06 17:07:00,84.165,84.18,84.125,84.155,179600000.0
2009-01-06 17:08:00,84.16,84.16,84.1,84.125,138200000.0
2009-01-06 17:09:00,84.12,84.125,84.095,84.11,114400000.0
2009-01-06 17:10:00,84.105,84.125,84.075,84.12,154000000.0
2009-01-06 17:11:00,84.12,84.13,84.075,84.105,172800000.0
2009-01-06 17:12:00,84.105,84.14,84.08,84.135,138000000.0
2009-01-06 17:13:00,84.13,84.14,84.095,84.095,105800000.0
2009-01-06 17:14:00,84.095,84.135,84.07,84.105,220400000.0
2009-01-06 17:15:00,84.1,84.14,84.09,84.125,183600000.0
2009-01-06 17:16:00,84.12,84.12,84.045,84.065,163200000.0
2009-01-06 17:17:00,84.065,84.065,84.015,84.025,153800000.0
2009-01-06 17:18:00,84.02,84.05,84.015,84.04,127200000.0
2009-01-06 17:19:00,84.04,84.07,84.015,84.04,147600000.0
2009-01-06 17:20:00,84.04,84.04,83.965,83.99,127600000.0
2009-01-06 17:21:00,83.99,84.01,83.975,83.975,79000000.0
2009-01-06 17:22:00,83.97,84.02,83.965,84.02,106600000.0
2009-01-06 17:23:00,84.005,84.005,83.93,83.96,174400000.0
2009-01-06 17:24:00,83.955,83.965,83.875,83.92,205400000.0
2009-01-06 17:25:00,83.92,83.925,83.885,83.91,175400000.0
2009-01-06 17:26:00,83.9,83.9,83.83,83.86,152200000.0
2009-01-06 17:27:00,83.86,83.88,83.825,83.86,163400000.0
2009-01-06 17:28:00,83.855,83.925,83.855,83.92,126700000.0
2009-01-06 17:29:00,83.915,83.96,83.905,83.955,154800000.0
2009-01-06 17:30:00,83.945,83.955,83.835,83.86,113400000.0
2009-01-06 17:31:00,83.86,83.935,83.845,83.93,165600000.0
2009-01-06 17:32:00,83.93,83.93,83.88,83.915,145200000.0
2009-01-06 17:33:00,83.92,83.985,83.92,83.985,75200000.0
2009-01-06 17:34:00,83.99,84.035,83.99,84.0,90000000.0
2009-01-06 17:35:00,84.015,84.035,84.005,84.02,65400000.0
2009-01-06 17:36:00,84.02,84.085,84.02,84.075,81000000.0
2009-01-06 17:37:00,84.07,84.1,84.04,84.05,96600000.0
2009-01-06 17:38:00,84.04,84.095,84.04,84.045,82000000.0
2009-01-06 17:39:00,84.035,84.07,83.985,84.06,163000000.0
2009-01-06 17:40:00,84.06,84.06,84.03,84.055,75200000.0
2009-01-06 17:41:00,84.055,84.09,84.045,84.045,118400000.0
2009-01-06 17:42:00,84.055,84.1,84.03,84.09,83000000.0
2009-01-06 17:43:00,84.08,84.09,84.06,84.08,112600000.0
2009-01-06 17:44:00,84.085,84.09,84.06,84.075,76400000.0
2009-01-06 17:45:00,84.075,84.09,84.035,84.065,168400000.0
2009-01-06 17:46:00,84.07,84.13,84.06,84.095,127200000.0
2009-01-06 17:47:00,84.09,84.11,84.075,84.1,148800000.0
2009-01-06 17:48:00,84.1,84.1,83.995,84.005,190000000.0
2009-01-06 17:49:00,84.005,84.045,83.99,84.02,129200000.0
2009-01-06 17:50:00,84.03,84.03,83.975,83.99,139200000.0
2009-01-06 17:51:00,83.99,84.0,83.955,83.97,173000000.0
2009-01-06 17:52:00,83.965,83.97,83.945,83.955,133400000.0
2009-01-06 17:53:00,83.95,83.965,83.89,83.92,99400000.0
2009-01-06 17:54:00,83.915,83.92,83.87,83.875,110400000.0
2009-01-06 17:55:00,83.88,83.9,83.87,83.88,131000000.0
2009-01-06 17:56:00,83.88,83.94,83.88,83.92,130600000.0
2009-01-06 17:57:00,83.93,83.95,83.92,83.94,93400000.0
2009-01-06 17:58:00,83.945,83.945,83.86,83.86,134000000.0
2009-01-06 17:59:00,83.86,83.91,83.855,83.875,145200000.0
2009-01-06 18:00:00,83.89,83.92,83.88,83.885,121400000.0
2009-01-06 18:01:00,83.89,83.92,83.855,83.885,145000000.0
2009-01-06 18:02:00,83.89,83.895,83.82,83.825,118800000.0
2009-01-06 18:03:00,83.825,83.84,83.785,83.785,85800000.0
2009-01-06 18:04:00,83.79,83.835,83.785,83.825,128000000.0
2009-01-06 18:05:00,83.825,83.875,83.82,83.87,102000000.0
2009-01-06 18:06:00,83.87,83.915,83.825,83.91,165200000.0
2009-01-06 18:07:00,83.91,83.94,83.87,83.925,174200000.0
2009-01-06 18:08:00,83.925,83.99,83.925,83.95,197800000.0
2009-01-06 18:09:00,83.965,83.965,83.87,83.87,160800000.0
2009-01-06 18:10:00,83.87,83.97,83.87,83.915,145800000.0
2009-01-06 18:11:00,83.915,83.945,83.895,83.925,147800000.0
2009-01-06 18:12:00,83.93,83.945,83.92,83.935,70800000.0
2009-01-06 18:13:00,83.925,83.975,83.895,83.95,138800000.0
2009-01-06 18:14:00,83.955,83.995,83.91,83.91,110200000.0
2009-01-06 18:15:00,83.92,83.935,83.875,83.875,167600000.0
2009-01-06 18:16:00,83.875,83.875,83.795,83.825,119200000.0
2009-01-06 18:17:00,83.825,83.835,83.775,83.775,133000000.0
2009-01-06 18:18:00,83.77,83.79,83.755,83.755,107600000.0
2009-01-06 18:19:00,83.76,83.785,83.745,83.75,111000000.0
2009-01-06 18:20:00,83.755,83.78,83.745,83.77,88800000.0
2009-01-06 18:21:00,83.77,83.82,83.76,83.81,147600000.0
2009-01-06 18:22:00,83.81,83.91,83.795,83.87,162000000.0
2009-01-06 18:23:00,83.86,83.875,83.84,83.845,87400000.0
2009-01-06 18:24:00,83.83,83.845,83.775,83.81,113200000.0
2009-01-06 18:25:00,83.815,83.835,83.785,83.81,118600000.0
2009-01-06 18:26:00,83.8,83.815,83.775,83.785,114400000.0
2009-01-06 18:27:00,83.78,83.85,83.775,83.82,146800000.0
2009-01-06 18:28:00,83.815,83.85,83.8,83.85,135200000.0
2009-01-06 18:29:00,83.85,83.895,83.825,83.89,141600000.0
2009-01-06 18:30:00,83.895,83.965,83.895,83.965,142000000.0
2009-01-06 18:31:00,83.96,83.985,83.95,83.97,110200000.0
2009-01-06 18:32:00,83.975,84.025,83.97,84.02,134800000.0
2009-01-06 18:33:00,84.02,84.025,83.98,84.005,141200000.0
2009-01-06 18:34:00,84.005,84.02,83.98,83.98,137100000.0
2009-01-06 18:35:00,83.98,84.0,83.935,83.95,118800000.0
2009-01-06 18:36:00,83.945,83.985,83.935,83.97,69800000.0
2009-01-06 18:37:00,83.97,84.045,83.965,84.04,112800000.0
2009-01-06 18:38:00,84.035,84.055,84.01,84.02,123200000.0
2009-01-06 18:39:00,84.02,84.06,83.995,84.05,204800000.0
2009-01-06 18:40:00,84.05,84.1,84.045,84.07,130400000.0
2009-01-06 18:41:00,84.08,84.08,84.04,84.07,189600000.0
2009-01-06 18:42:00,84.07,84.085,84.055,84.055,146000000.0
2009-01-06 18:43:00,84.05,84.05,83.98,83.98,189500000.0
2009-01-06 18:44:00,83.985,84.025,83.985,84.015,76800000.0
2009-01-06 18:45:00,84.01,84.04,84.005,84.005,115200000.0
2009-01-06 18:46:00,83.995,84.005,83.98,83.995,76000000.0
2009-01-06 18:47:00,83.99,84.005,83.98,83.995,93000000.0
2009-01-06 18:48:00,83.99,84.01,83.98,83.98,75200000.0
2009-01-06 18:49:00,83.98,84.01,83.98,83.98,96400000.0
2009-01-06 18:50:00,83.99,84.04,83.99,84.035,130800000.0
2009-01-06 18:51:00,84.035,84.045,84.02,84.025,147800000.0
2009-01-06 18:52:00,84.02,84.045,84.015,84.045,84200000.0
2009-01-06 18:53:00,84.045,84.05,84.025,84.04,131000000.0
2009-01-06 18:54:00,84.03,84.035,83.995,84.005,120200000.0
2009-01-06 18:55:00,84.01,84.04,83.995,84.035,90200000.0
2009-01-06 18:56:00,84.03,84.1,84.015,84.095,101600000.0
2009-01-06 18:57:00,84.09,84.09,84.035,84.065,135000000.0
2009-01-06 18:58:00,84.07,84.085,84.0,84.0,220600000.0
2009-01-06 18:59:00,84.005,84.015,83.955,84.0,199200000.0
2009-01-06 19:00:00,84.0,84.04,83.985,84.015,154400000.0
2009-01-06 19:01:00,84.01,84.03,84.01,84.02,108000000.0
2009-01-06 19:02:00,84.02,84.05,84.01,84.05,65800000.0
2009-01-06 19:03:00,84.045,84.045,83.98,84.0,125400000.0
2009-01-06 19:04:00,83.99,84.01,83.99,84.0,84400000.0
2009-01-06 19:05:00,83.995,84.04,83.995,84.01,64000000.0
2009-01-06 19:06:00,84.01,84.045,84.005,84.03,83200000.0
2009-01-06 19:07:00,84.035,84.04,84.025,84.035,47200000.0
2009-01-06 19:08:00,84.04,84.06,84.03,84.055,46000000.0
2009-01-06 19:09:00,84.04,84.045,84.02,84.025,106400000.0
2009-01-06 19:10:00,84.025,84.04,84.01,84.04,98000000.0
2009-01-06 19:11:00,84.035,84.055,84.01,84.025,124000000.0
2009-01-06 19:12:00,84.03,84.065,84.03,84.045,132000000.0
2009-01-06 19:13:00,84.035,84.05,84.015,84.015,96800000.0
2009-01-06 19:14:00,84.015,84.045,83.995,84.0,126200000.0
2009-01-06 19:15:00,84.01,84.03,84.0,84.0,135200000.0
2009-01-06 19:16:00,84.005,84.03,83.995,84.025,156000000.0
2009-01-06 19:17:00,84.03,84.035,84.005,84.01,120400000.0
2009-01-06 19:18:00,84.005,84.05,84.0,84.04,129300000.0
2009-01-06 19:19:00,84.035,84.115,84.025,84.1,128400000.0
2009-01-06 19:20:00,84.105,84.12,84.055,84.065,154800000.0
2009-01-06 19:21:00,84.075,84.09,84.06,84.06,176800000.0
2009-01-06 19:22:00,84.06,84.085,84.055,84.07,112800000.0
2009-01-06 19:23:00,84.07,84.1,84.01,84.025,237300000.0
2009-01-06 19:24:00,84.035,84.06,83.985,83.995,183400000.0
2009-01-06 19:25:00,83.99,84.06,83.975,84.02,188600000.0
2009-01-06 19:26:00,84.015,84.04,83.97,83.98,150800000.0
2009-01-06 19:27:00,83.985,83.985,83.96,83.97,77800000.0
2009-01-06 19:28:00,83.97,84.005,83.97,83.995,148800000.0
2009-01-06 19:29:00,83.995,84.01,83.96,83.96,103400000.0
2009-01-06 19:30:00,83.96,84.01,83.945,84.01,93400000.0
2009-01-06 19:31:00,84.02,84.04,83.99,83.995,77200000.0
2009-01-06 19:32:00,83.995,84.01,83.99,83.995,38000000.0
2009-01-06 19:33:00,84.01,84.015,83.975,83.98,96000000.0
2009-01-06 19:34:00,83.975,84.015,83.965,84.015,81400000.0
2009-01-06 19:35:00,84.02,84.025,84.0,84.02,48000000.0
2009-01-06 19:36:00,84.02,84.075,84.02,84.075,44800000.0
2009-01-06 19:37:00,84.065,84.085,84.035,84.035,54400000.0
2009-01-06 19:38:00,84.04,84.05,84.025,84.035,79600000.0
2009-01-06 19:39:00,84.045,84.065,84.045,84.05,127200000.0
2009-01-06 19:40:00,84.055,84.07,84.055,84.07,35600000.0
2009-01-06 19:41:00,84.065,84.085,84.065,84.08,46400000.0
2009-01-06 19:42:00,84.09,84.09,84.035,84.06,106600000.0
2009-01-06 19:43:00,84.055,84.08,84.035,84.055,58000000.0
2009-01-06 19:44:00,84.055,84.095,84.055,84.085,87000000.0
2009-01-06 19:45:00,84.1,84.11,84.08,84.105,58800000.0
2009-01-06 19:46:00,84.1,84.1,84.035,84.045,64400000.0
2009-01-06 19:47:00,84.05,84.05,84.025,84.025,54000000.0
2009-01-06 19:48:00,84.025,84.03,83.98,84.005,131600000.0
2009-01-06 19:49:00,84.01,84.065,84.0,84.05,130200000.0
2009-01-06 19:50:00,84.045,84.05,84.0,84.045,81000000.0
2009-01-06 19:51:00,84.045,84.055,83.995,84.02,117200000.0
2009-01-06 19:52:00,84.025,84.045,84.01,84.04,103800000.0
2009-01-06 19:53:00,84.04,84.04,83.99,83.995,85800000.0
2009-01-06 19:54:00,83.995,84.04,83.995,84.02,146600000.0
2009-01-06 19:55:00,84.025,84.04,83.985,83.985,174000000.0
2009-01-06 19:56:00,83.985,84.0,83.93,83.945,108800000.0
2009-01-06 19:57:00,83.945,83.985,83.945,83.975,71000000.0
2009-01-06 19:58:00,83.98,84.005,83.97,83.99,126600000.0
2009-01-06 19:59:00,83.99,84.07,83.985,84.065,164800000.0
2009-01-06 20:00:00,84.07,84.085,84.03,84.045,103400000.0
2009-01-06 20:01:00,84.04,84.055,84.04,84.05,33600000.0
2009-01-06 20:02:00,84.055,84.065,84.005,84.035,162400000.0
2009-01-06 20:03:00,84.035,84.04,84.015,84.035,133200000.0
2009-01-06 20:04:00,84.04,84.04,83.985,84.01,115000000.0
2009-01-06 20:05:00,84.005,84.01,83.955,83.985,184400000.0
2009-01-06 20:06:00,83.99,83.995,83.91,83.91,124400000.0
2009-01-06 20:07:00,83.915,83.955,83.905,83.94,125000000.0
2009-01-06 20:08:00,83.94,83.96,83.83,83.83,114200000.0
2009-01-06 20:09:00,83.84,83.87,83.84,83.865,74200000.0
2009-01-06 20:10:00,83.865,83.88,83.85,83.865,65800000.0
2009-01-06 20:11:00,83.87,83.87,83.775,83.78,90800000.0
2009-01-06 20:12:00,83.78,83.84,83.775,83.815,69800000.0
2009-01-06 20:13:00,83.82,83.83,83.775,83.78,109800000.0
2009-01-06 20:14:00,83.78,83.795,83.765,83.78,149800000.0
2009-01-06 20:15:00,83.795,83.815,83.78,83.795,104400000.0
2009-01-06 20:16:00,83.8,83.805,83.76,83.77,116800000.0
2009-01-06 20:17:00,83.78,83.78,83.73,83.775,113400000.0
2009-01-06 20:18:00,83.78,83.8,83.745,83.765,149400000.0
2009-01-06 20:19:00,83.765,83.77,83.715,83.725,147400000.0
2009-01-06 20:20:00,83.73,83.76,83.7,83.745,145000000.0
2009-01-06 20:21:00,83.745,83.795,83.7,83.76,148800000.0
2009-01-06 20:22:00,83.765,83.835,83.755,83.805,127400000.0
2009-01-06 20:23:00,83.805,83.88,83.805,83.87,119600000.0
2009-01-06 20:24:00,83.865,83.92,83.865,83.92,133800000.0
2009-01-06 20:25:00,83.92,83.925,83.89,83.91,161600000.0
2009-01-06 20:26:00,83.92,83.94,83.92,83.94,115000000.0
2009-01-06 20:27:00,83.94,83.97,83.935,83.95,141600000.0
2009-01-06 20:28:00,83.965,83.965,83.93,83.94,47800000.0
2009-01-06 20:29:00,83.955,83.96,83.94,83.945,34400000.0
2009-01-06 20:30:00,83.945,83.945,83.91,83.91,58800000.0
2009-01-06 20:31:00,83.905,83.925,83.905,83.92,31600000.0
2009-01-06 20:32:00,83.92,83.92,83.895,83.895,41600000.0
2009-01-06 20:33:00,83.89,83.915,83.855,83.915,132400000.0
2009-01-06 20:34:00,83.91,83.91,83.855,83.855,36800000.0
2009-01-06 20:35:00,83.85,83.895,83.845,83.88,95800000.0
2009-01-06 20:36:00,83.885,83.89,83.855,83.875,57000000.0
2009-01-06 20:37:00,83.88,83.89,83.81,83.825,105400000.0
2009-01-06 20:38:00,83.825,83.835,83.8,83.835,33200000.0
2009-01-06 20:39:00,83.84,83.87,83.835,83.865,42200000.0
2009-01-06 20:40:00,83.86,83.865,83.835,83.84,62600000.0
2009-01-06 20:41:00,83.845,83.88,83.845,83.86,58200000.0
2009-01-06 20:42:00,83.86,83.93,83.86,83.93,68200000.0
2009-01-06 20:43:00,83.93,83.945,83.92,83.94,101800000.0
2009-01-06 20:44:00,83.95,83.97,83.95,83.965,43800000.0
2009-01-06 20:45:00,83.97,84.03,83.955,84.03,122200000.0
2009-01-06 20:46:00,84.02,84.02,83.985,84.005,83400000.0
2009-01-06 20:47:00,84.01,84.01,83.97,84.005,88200000.0
2009-01-06 20:48:00,84.005,84.02,83.97,84.015,129000000.0
2009-01-06 20:49:00,84.01,84.015,83.965,83.965,100200000.0
2009-01-06 20:50:00,83.97,83.97,83.93,83.97,127400000.0
2009-01-06 20:51:00,83.965,83.965,83.945,83.945,53000000.0
2009-01-06 20:52:00,83.95,83.98,83.935,83.955,99400000.0
2009-01-06 20:53:00,83.95,83.97,83.89,83.9,156400000.0
2009-01-06 20:54:00,83.9,83.94,83.9,83.925,155600000.0
2009-01-06 20:55:00,83.93,83.93,83.91,83.915,22800000.0
2009-01-06 20:56:00,83.92,83.94,83.905,83.925,76400000.0
2009-01-06 20:57:00,83.93,83.945,83.92,83.925,106200000.0
2009-01-06 20:58:00,83.92,83.96,83.92,83.945,64400000.0
2009-01-06 20:59:00,83.945,83.975,83.94,83.975,37000000.0
2009-01-06 21:00:00,83.97,84.02,83.935,84.02,107000000.0
2009-01-06 21:01:00,84.02,84.025,83.96,83.975,99000000.0
2009-01-06 21:02:00,83.97,84.015,83.97,83.99,128200000.0
2009-01-06 21:03:00,83.99,84.055,83.975,84.05,168600000.0
2009-01-06 21:04:00,84.05,84.08,84.035,84.05,119400000.0
2009-01-06 21:05:00,84.07,84.155,84.035,84.155,150600000.0
2009-01-06 21:06:00,84.15,84.155,84.015,84.02,192600000.0
2009-01-06 21:07:00,84.015,84.06,84.0,84.0,163000000.0
2009-01-06 21:08:00,84.0,84.015,83.955,83.96,173200000.0
2009-01-06 21:09:00,83.965,83.99,83.95,83.965,128000000.0
2009-01-06 21:10:00,83.975,84.03,83.965,84.015,191800000.0
2009-01-06 21:11:00,84.015,84.025,83.935,83.935,202000000.0
2009-01-06 21:12:00,83.935,83.95,83.925,83.95,92400000.0
2009-01-06 21:13:00,83.95,84.08,83.945,84.06,110000000.0
2009-01-06 21:14:00,84.065,84.085,83.965,84.05,180400000.0
2009-01-06 21:15:00,84.05,84.095,84.05,84.07,172200000.0
2009-01-06 21:16:00,84.075,84.1,84.05,84.055,109000000.0
2009-01-06 21:17:00,84.055,84.08,84.05,84.07,124000000.0
2009-01-06 21:18:00,84.07,84.12,84.07,84.09,154800000.0
2009-01-06 21:19:00,84.09,84.11,84.075,84.08,154800000.0
2009-01-06 21:20:00,84.075,84.14,84.075,84.125,125800000.0
2009-01-06 21:21:00,84.13,84.135,84.065,84.085,120000000.0
2009-01-06 21:22:00,84.095,84.12,84.035,84.075,168800000.0
2009-01-06 21:23:00,84.085,84.1,84.055,84.1,197600000.0
2009-01-06 21:24:00,84.105,84.14,84.065,84.065,146400000.0
2009-01-06 21:25:00,84.065,84.105,84.015,84.08,188600000.0
2009-01-06 21:26:00,84.085,84.125,84.08,84.085,210400000.0
2009-01-06 21:27:00,84.085,84.085,84.01,84.01,177400000.0
2009-01-06 21:28:00,83.99,84.005,83.965,83.985,114200000.0
2009-01-06 21:29:00,83.99,84.0,83.97,83.975,203200000.0
2009-01-06 21:30:00,83.975,84.015,83.975,84.01,99800000.0
2009-01-06 21:31:00,84.015,84.04,84.0,84.02,136400000.0
2009-01-06 21:32:00,84.02,84.05,84.02,84.04,114400000.0
2009-01-06 21:33:00,84.035,84.04,84.02,84.03,80800000.0
2009-01-06 21:34:00,84.03,84.04,84.02,84.025,45200000.0
2009-01-06 21:35:00,84.025,84.025,83.94,83.94,152800000.0
2009-01-06 21:36:00,83.94,83.955,83.915,83.925,85800000.0
2009-01-06 21:37:00,83.925,83.965,83.925,83.965,98400000.0
2009-01-06 21:38:00,83.955,83.97,83.955,83.97,65800000.0
2009-01-06 21:39:00,83.97,83.99,83.955,83.99,57200000.0
2009-01-06 21:40:00,84.005,84.02,83.985,84.015,60400000.0
2009-01-06 21:41:00,84.02,84.03,84.005,84.03,85400000.0
2009-01-06 21:42:00,84.035,84.055,84.015,84.035,102400000.0
2009-01-06 21:43:00,84.05,84.08,84.03,84.03,94800000.0
2009-01-06 21:44:00,84.025,84.03,84.015,84.02,84400000.0
2009-01-06 21:45:00,84.02,84.065,84.015,84.03,152200000.0
2009-01-06 21:46:00,84.025,84.025,83.95,84.005,191000000.0
2009-01-06 21:47:00,84.005,84.01,83.985,83.985,119000000.0
2009-01-06 21:48:00,83.98,84.035,83.945,83.955,150600000.0
2009-01-06 21:49:00,83.95,83.96,83.93,83.94,170600000.0
2009-01-06 21:50:00,83.945,83.975,83.925,83.97,164400000.0
2009-01-06 21:51:00,83.965,83.965,83.925,83.95,158200000.0
2009-01-06 21:52:00,83.95,83.95,83.9,83.92,149400000.0
2009-01-06 21:53:00,83.92,83.99,83.92,83.975,134600000.0
2009-01-06 21:54:00,83.98,83.98,83.95,83.95,75600000.0
2009-01-06 21:55:00,83.95,84.0,83.925,84.0,106000000.0
2009-01-06 21:56:00,83.995,84.02,83.975,84.01,117000000.0
2009-01-06 21:57:00,84.01,84.02,83.995,84.01,155600000.0
2009-01-06 21:58:00,84.01,84.075,83.995,84.05,148800000.0
2009-01-06 21:59:00,84.06,84.19,84.06,84.1,152600000.0
2009-01-06 22:00:00,84.1,84.175,84.09,84.12,191800000.0
2009-01-06 22:01:00,84.12,84.125,84.025,84.045,91400000.0
2009-01-06 22:02:00,84.04,84.04,83.98,84.025,171600000.0
2009-01-06 22:03:00,84.03,84.075,84.0,84.07,88800000.0
2009-01-06 22:04:00,84.065,84.075,84.045,84.06,132600000.0
2009-01-06 22:05:00,84.06,84.065,83.985,83.985,194000000.0
2009-01-06 22:06:00,83.98,83.99,83.95,83.965,171600000.0
2009-01-06 22:07:00,83.97,83.975,83.925,83.935,166200000.0
2009-01-06 22:08:00,83.93,83.935,83.905,83.92,89200000.0
2009-01-06 22:09:00,83.91,83.91,83.86,83.87,80000000.0
2009-01-06 22:10:00,83.875,83.93,83.86,83.92,117600000.0
2009-01-06 22:11:00,83.92,83.97,83.91,83.965,128600000.0
2009-01-06 22:12:00,83.965,83.98,83.95,83.97,139800000.0
2009-01-06 22:13:00,83.97,83.97,83.94,83.95,145000000.0
2009-01-06 22:14:00,83.95,83.965,83.935,83.94,112200000.0
2009-01-06 22:15:00,83.935,83.955,83.925,83.95,129400000.0
2009-01-06 22:16:00,83.945,83.98,83.945,83.945,128400000.0
2009-01-06 22:17:00,83.945,83.975,83.94,83.97,118400000.0
2009-01-06 22:18:00,83.96,83.98,83.945,83.955,124400000.0
2009-01-06 22:19:00,83.955,83.995,83.955,83.995,46400000.0
2009-01-06 22:20:00,83.99,84.005,83.985,84.0,106600000.0
2009-01-06 22:21:00,84.0,84.03,83.975,83.975,154400000.0
2009-01-06 22:22:00,83.975,83.985,83.955,83.97,98800000.0
2009-01-06 22:23:00,83.98,83.985,83.96,83.965,63200000.0
2009-01-06 22:24:00,83.965,83.97,83.93,83.93,123400000.0
2009-01-06 22:25:00,83.93,83.93,83.86,83.89,129600000.0
2009-01-06 22:26:00,83.9,83.93,83.88,83.925,101600000.0
2009-01-06 22:27:00,83.925,84.0,83.925,83.985,110600000.0
2009-01-06 22:28:00,83.985,84.01,83.895,83.935,165000000.0
2009-01-06 22:29:00,83.935,83.985,83.935,83.955,87200000.0
2009-01-06 22:30:00,83.935,83.95,83.885,83.915,131200000.0
2009-01-06 22:31:00,83.915,83.925,83.885,83.895,109200000.0
2009-01-06 22:32:00,83.905,83.95,83.89,83.89,131200000.0
2009-01-06 22:33:00,83.89,83.96,83.89,83.915,55000000.0
2009-01-06 22:34:00,83.92,83.92,83.84,83.905,104400000.0
2009-01-06 22:35:00,83.905,83.995,83.905,83.995,150600000.0
2009-01-06 22:36:00,83.99,83.995,83.925,83.97,135400000.0
2009-01-06 22:37:00,83.98,84.005,83.955,83.99,114200000.0
2009-01-06 22:38:00,83.99,83.995,83.955,83.965,124600000.0
2009-01-06 22:39:00,83.955,83.985,83.935,83.975,190000000.0
2009-01-06 22:40:00,83.975,83.99,83.97,83.98,94200000.0
2009-01-06 22:41:00,83.98,84.025,83.965,84.02,126800000.0
2009-01-06 22:42:00,84.03,84.04,84.01,84.03,99000000.0
2009-01-06 22:43:00,84.03,84.215,84.03,84.09,358200000.0
2009-01-06 22:44:00,84.1,84.16,84.06,84.16,210800000.0
2009-01-06 22:45:00,84.18,84.18,84.11,84.155,154000000.0
2009-01-06 22:46:00,84.15,84.15,84.125,84.14,43800000.0
2009-01-06 22:47:00,84.135,84.185,84.135,84.185,119400000.0
2009-01-06 22:48:00,84.18,84.19,84.15,84.17,117400000.0
2009-01-06 22:49:00,84.175,84.175,84.095,84.135,158400000.0
2009-01-06 22:50:00,84.135,84.14,84.095,84.115,89200000.0
2009-01-06 22:51:00,84.11,84.115,84.09,84.09,30000000.0
2009-01-06 22:52:00,84.1,84.125,84.075,84.125,156400000.0
2009-01-06 22:53:00,84.13,84.13,84.115,84.12,32200000.0
2009-01-06 22:54:00,84.12,84.14,84.11,84.135,75800000.0
2009-01-06 22:55:00,84.135,84.155,84.125,84.135,72000000.0
2009-01-06 22:56:00,84.14,84.18,84.11,84.18,73400000.0
2009-01-06 22:57:00,84.19,84.205,84.17,84.2,203400000.0
2009-01-06 22:58:00,84.205,84.22,84.19,84.215,65800000.0
2009-01-06 22:59:00,84.21,84.245,84.17,84.215,185800000.0
2009-01-06 23:00:00,84.215,84.215,84.17,84.18,110800000.0
2009-01-06 23:01:00,84.18,84.185,84.105,84.105,157000000.0
2009-01-06 23:02:00,84.105,84.12,84.065,84.09,220100000.0
2009-01-06 23:03:00,84.085,84.095,84.025,84.055,140400000.0
2009-01-06 23:04:00,84.03,84.055,84.005,84.005,121600000.0
2009-01-06 23:05:00,84.005,84.015,84.005,84.015,109400000.0
2009-01-06 23:06:00,84.02,84.025,84.0,84.0,76600000.0
2009-01-06 23:07:00,84.0,84.03,84.0,84.02,157400000.0
2009-01-06 23:08:00,84.03,84.07,84.01,84.01,125600000.0
2009-01-06 23:09:00,84.01,84.145,84.01,84.09,141600000.0
2009-01-06 23:10:00,84.075,84.125,84.045,84.055,146200000.0
2009-01-06 23:11:00,84.06,84.06,84.04,84.04,32800000.0
2009-01-06 23:12:00,84.04,84.07,84.035,84.05,47200000.0
2009-01-06 23:13:00,84.05,84.06,84.045,84.045,29400000.0
2009-01-06 23:14:00,84.04,84.04,84.035,84.035,10400000.0
2009-01-06 23:15:00,84.035,84.04,84.035,84.04,14000000.0
2009-01-06 23:16:00,84.04,84.045,84.035,84.04,26800000.0
2009-01-06 23:17:00,84.04,84.04,84.01,84.01,15600000.0
2009-01-06 23:18:00,84.015,84.025,83.97,84.015,77600000.0
2009-01-06 23:19:00,83.995,84.03,83.995,84.0,91800000.0
2009-01-06 23:20:00,84.0,84.0,83.965,83.965,58400000.0
2009-01-06 23:21:00,83.965,83.965,83.94,83.94,61600000.0
2009-01-06 23:22:00,83.95,84.005,83.95,84.005,51800000.0
2009-01-06 23:23:00,83.995,84.0,83.985,84.0,33600000.0
2009-01-06 23:24:00,84.0,84.0,83.985,83.985,32800000.0
2009-01-06 23:25:00,83.99,84.04,83.975,84.04,77600000.0
2009-01-06 23:26:00,84.03,84.03,83.99,84.0,57000000.0
2009-01-06 23:27:00,84.0,84.0,83.98,83.98,40000000.0
2009-01-06 23:28:00,83.98,84.0,83.98,83.995,42800000.0
2009-01-06 23:29:00,84.0,84.005,83.97,83.99,47800000.0
2009-01-06 23:30:00,83.985,84.035,83.98,84.02,59200000.0
2009-01-06 23:31:00,84.02,84.055,84.02,84.05,64400000.0
2009-01-06 23:32:00,84.055,84.06,84.04,84.045,70800000.0
2009-01-06 23:33:00,84.035,84.06,84.02,84.03,74000000.0
2009-01-06 23:34:00,84.035,84.045,84.03,84.045,26000000.0
2009-01-06 23:35:00,84.05,84.05,84.04,84.04,39600000.0
2009-01-06 23:36:00,84.06,84.06,84.055,84.055,12800000.0
2009-01-06 23:37:00,84.055,84.06,84.055,84.06,9600000.0
2009-01-06 23:38:00,84.06,84.06,84.055,84.06,10400000.0
2009-01-06 23:39:00,84.065,84.075,84.06,84.065,32600000.0
2009-01-06 23:40:00,84.065,84.065,84.055,84.055,4800000.0
2009-01-06 23:41:00,84.05,84.055,84.05,84.055,5600000.0
2009-01-06 23:42:00,84.05,84.08,84.05,84.075,27800000.0
2009-01-06 23:43:00,84.07,84.075,84.065,84.065,19200000.0
2009-01-06 23:44:00,84.065,84.065,84.025,84.04,35400000.0
2009-01-06 23:45:00,84.04,84.045,83.99,83.995,101600000.0
2009-01-06 23:46:00,84.005,84.045,84.005,84.045,47200000.0
2009-01-06 23:47:00,84.045,84.055,84.035,84.04,39200000.0
2009-01-06 23:48:00,84.04,84.05,84.04,84.04,32600000.0
2009-01-06 23:49:00,84.04,84.045,84.03,84.03,60800000.0
2009-01-06 23:50:00,84.035,84.05,84.025,84.03,46000000.0
2009-01-06 23:51:00,84.02,84.025,84.005,84.01,27400000.0
2009-01-06 23:52:00,84.015,84.04,84.0,84.025,35600000.0
2009-01-06 23:53:00,84.04,84.045,84.02,84.035,78200000.0
2009-01-06 23:54:00,84.04,84.04,84.025,84.03,34400000.0
2009-01-06 23:55:00,84.03,84.03,84.005,84.015,53000000.0
2009-01-06 23:56:00,84.01,84.025,84.01,84.025,18400000.0
2009-01-06 23:57:00,84.025,84.04,84.015,84.035,27200000.0
2009-01-06 23:58:00,84.015,84.04,84.015,84.04,93600000.0
2009-01-06 23:59:00,84.035,84.05,84.025,84.045,29200000.0
2009-01-07 00:00:00,84.04,84.05,84.025,84.04,22800000.0
2009-01-07 00:01:00,84.035,84.045,84.0,84.005,37200000.0
2009-01-07 00:02:00,84.0,84.03,84.0,84.02,21600000.0
2009-01-07 00:03:00,84.025,84.06,84.025,84.035,24000000.0
2009-01-07 00:04:00,84.035,84.04,84.03,84.03,7200000.0
2009-01-07 00:05:00,84.03,84.045,84.005,84.005,16800000.0
2009-01-07 00:06:00,84.01,84.045,84.005,84.01,28800000.0
2009-01-07 00:07:00,84.015,84.015,83.945,83.945,15600000.0
2009-01-07 00:08:00,83.94,83.955,83.91,83.91,22800000.0
2009-01-07 00:09:00,83.91,83.945,83.905,83.945,20400000.0
2009-01-07 00:10:00,83.945,83.99,83.925,83.965,40000000.0
2009-01-07 00:11:00,83.975,83.98,83.93,83.96,62800000.0
2009-01-07 00:12:00,83.96,83.96,83.94,83.94,16400000.0
2009-01-07 00:13:00,83.94,83.945,83.93,83.93,20400000.0
2009-01-07 00:14:00,83.93,83.93,83.835,83.855,26400000.0
2009-01-07 00:15:00,83.845,83.845,83.815,83.82,23000000.0
2009-01-07 00:16:00,83.815,83.85,83.815,83.845,21400000.0
2009-01-07 00:17:00,83.85,83.86,83.82,83.825,28000000.0
2009-01-07 00:18:00,83.83,83.88,83.83,83.875,14800000.0
2009-01-07 00:19:00,83.88,83.88,83.86,83.875,44000000.0
2009-01-07 00:20:00,83.87,83.875,83.845,83.845,41200000.0
2009-01-07 00:21:00,83.84,83.87,83.84,83.85,62000000.0
2009-01-07 00:22:00,83.855,83.86,83.835,83.85,33200000.0
2009-01-07 00:23:00,83.845,83.855,83.835,83.835,19200000.0
2009-01-07 00:24:00,83.825,83.845,83.825,83.835,22800000.0
2009-01-07 00:25:00,83.83,83.835,83.81,83.82,33600000.0
2009-01-07 00:26:00,83.815,83.855,83.785,83.81,66200000.0
2009-01-07 00:27:00,83.81,83.82,83.81,83.82,23200000.0
2009-01-07 00:28:00,83.82,83.82,83.775,83.785,32500000.0
2009-01-07 00:29:00,83.805,83.82,83.735,83.82,201300000.0
2009-01-07 00:30:00,83.82,83.82,83.82,83.82,89600000.0
2009-01-07 00:31:00,83.82,83.82,83.82,83.82,44800000.0
2009-01-07 00:32:00,83.82,83.82,83.82,83.82,41600000.0
2009-01-07 00:33:00,83.82,83.83,83.81,83.815,52400000.0
2009-01-07 00:34:00,83.815,83.82,83.81,83.82,99400000.0
2009-01-07 00:35:00,83.82,83.82,83.82,83.82,12800000.0
2009-01-07 00:36:00,83.82,83.82,83.82,83.82,6400000.0
2009-01-07 00:37:00,83.82,83.82,83.82,83.82,25600000.0
2009-01-07 00:38:00,83.82,83.82,83.72,83.735,20000000.0
2009-01-07 00:39:00,83.735,83.735,83.71,83.715,48800000.0
2009-01-07 00:40:00,83.695,83.705,83.66,83.665,134799996.0
2009-01-07 00:41:00,83.66,83.675,83.66,83.67,533799997.0
2009-01-07 00:42:00,83.68,83.69,83.68,83.685,33400000.0
2009-01-07 00:43:00,83.68,83.69,83.66,83.665,142600000.0
2009-01-07 00:44:00,83.67,83.68,83.66,83.675,87999998.0
2009-01-07 00:45:00,83.68,83.68,83.66,83.66,208800002.0
2009-01-07 00:46:00,83.66,83.66,83.44,83.575,644399997.0
2009-01-07 00:47:00,83.575,83.62,83.54,83.62,77600000.0
2009-01-07 00:48:00,83.62,83.635,83.595,83.625,77200000.0
2009-01-07 00:49:00,83.615,83.615,83.565,83.57,68200000.0
2009-01-07 00:50:00,83.565,83.64,83.565,83.595,62600000.0
2009-01-07 00:51:00,83.61,83.615,83.605,83.615,26800000.0
2009-01-07 00:52:00,83.615,83.63,83.595,83.605,44400000.0
2009-01-07 00:53:00,83.605,83.63,83.585,83.63,46400000.0
2009-01-07 00:54:00,83.62,83.62,83.615,83.62,19000000.0
2009-01-07 00:55:00,83.615,83.695,83.615,83.685,124400000.0
2009-01-07 00:56:00,83.685,83.69,83.66,83.675,50600000.0
2009-01-07 00:57:00,83.675,83.68,83.66,83.665,22200000.0
2009-01-07 00:58:00,83.685,83.695,83.675,83.68,33600000.0
2009-01-07 00:59:00,83.68,83.685,83.67,83.68,20800000.0
2009-01-07 01:00:00,83.69,83.69,83.675,83.685,16000000.0
2009-01-07 01:01:00,83.68,83.69,83.675,83.68,15600000.0
2009-01-07 01:02:00,83.67,83.67,83.66,83.665,12800000.0
2009-01-07 01:03:00,83.665,83.685,83.665,83.675,13600000.0
2009-01-07 01:04:00,83.68,83.705,83.645,83.7,69000000.0
2009-01-07 01:05:00,83.705,83.725,83.675,83.69,121600000.0
2009-01-07 01:06:00,83.69,83.69,83.67,83.69,28800000.0
2009-01-07 01:07:00,83.685,83.685,83.635,83.635,44000000.0
2009-01-07 01:08:00,83.615,83.615,83.615,83.615,11200000.0
2009-01-07 01:09:00,83.635,83.635,83.635,83.635,6400000.0
2009-01-07 01:10:00,83.635,83.635,83.6,83.62,38400000.0
2009-01-07 01:11:00,83.62,83.63,83.615,83.63,12800000.0
2009-01-07 01:12:00,83.625,83.64,83.625,83.635,6400000.0
2009-01-07 01:13:00,83.605,83.608,83.588,83.599,30400000.0
2009-01-07 01:14:00,83.602,83.61,83.6,83.61,88000000.0
2009-01-07 01:15:00,83.63,83.635,83.615,83.625,10800000.0
2009-01-07 01:16:00,83.62,83.62,83.615,83.62,6400000.0
2009-01-07 01:17:00,83.63,83.64,83.63,83.64,24000000.0
2009-01-07 01:18:00,83.635,83.635,83.595,83.595,37600000.0
2009-01-07 01:19:00,83.6,83.625,83.6,83.61,82400000.0
2009-01-07 01:20:00,83.615,83.615,83.61,83.61,20800000.0
2009-01-07 01:21:00,83.61,83.635,83.61,83.63,24000000.0
2009-01-07 01:22:00,83.64,83.655,83.635,83.635,14400000.0
2009-01-07 01:23:00,83.635,83.665,83.61,83.62,40000000.0
2009-01-07 01:24:00,83.625,83.645,83.62,83.64,64000000.0
2009-01-07 01:25:00,83.65,83.65,83.62,83.62,34800000.0
2009-01-07 01:26:00,83.62,83.62,83.59,83.595,42000000.0
2009-01-07 01:27:00,83.595,83.61,83.58,83.59,76600000.0
2009-01-07 01:28:00,83.6,83.62,83.56,83.615,105600000.0
2009-01-07 01:29:00,83.61,83.615,83.59,83.61,63200000.0
2009-01-07 01:30:00,83.615,83.65,83.615,83.625,46400000.0
2009-01-07 01:31:00,83.625,83.65,83.625,83.64,76400000.0
2009-01-07 01:32:00,83.64,83.64,83.635,83.635,23200000.0
2009-01-07 01:33:00,83.64,83.745,83.64,83.685,177200000.0
2009-01-07 01:34:00,83.685,83.695,83.63,83.64,88400000.0
2009-01-07 01:35:00,83.645,83.685,83.645,83.68,62400000.0
2009-01-07 01:36:00,83.68,83.68,83.615,83.625,62800000.0
2009-01-07 01:37:00,83.625,83.665,83.52,83.52,116000000.0
2009-01-07 01:38:00,83.515,83.575,83.505,83.555,144400000.0
2009-01-07 01:39:00,83.555,83.59,83.525,83.565,94400000.0
2009-01-07 01:40:00,83.56,83.565,83.48,83.505,83000000.0
2009-01-07 01:41:00,83.495,83.525,83.48,83.515,60000000.0
2009-01-07 01:42:00,83.515,83.52,83.5,83.52,19600000.0
2009-01-07 01:43:00,83.53,83.545,83.515,83.515,56000000.0
2009-01-07 01:44:00,83.515,83.52,83.51,83.52,21600000.0
2009-01-07 01:45:00,83.515,83.525,83.5,83.51,27200000.0
2009-01-07 01:46:00,83.51,83.525,83.485,83.52,72800000.0
2009-01-07 01:47:00,83.525,83.595,83.525,83.595,49200000.0
2009-01-07 01:48:00,83.605,83.66,83.605,83.655,76000000.0
2009-01-07 01:49:00,83.65,83.665,83.62,83.665,63200000.0
2009-01-07 01:50:00,83.66,83.665,83.615,83.615,50400000.0
2009-01-07 01:51:00,83.605,83.71,83.595,83.71,74800000.0
2009-01-07 01:52:00,83.71,83.715,83.655,83.665,103800000.0
2009-01-07 01:53:00,83.66,83.695,83.655,83.685,101000000.0
2009-01-07 01:54:00,83.685,83.705,83.625,83.625,76800000.0
2009-01-07 01:55:00,83.625,83.64,83.625,83.64,11200000.0
2009-01-07 01:56:00,83.635,83.635,83.605,83.63,22400000.0
2009-01-07 01:57:00,83.64,83.64,83.625,83.635,11200000.0
2009-01-07 01:58:00,83.635,83.635,83.62,83.62,9600000.0
2009-01-07 01:59:00,83.605,83.63,83.6,83.63,59800000.0
2009-01-07 02:00:00,83.63,83.635,83.61,83.625,70400000.0
2009-01-07 02:01:00,83.625,83.665,83.62,83.645,100800000.0
2009-01-07 02:02:00,83.665,83.675,83.615,83.655,64400000.0
2009-01-07 02:03:00,83.64,83.66,83.615,83.625,44800000.0
2009-01-07 02:04:00,83.62,83.67,83.62,83.655,46400000.0
2009-01-07 02:05:00,83.645,83.65,83.64,83.65,9600000.0
2009-01-07 02:06:00,83.65,83.665,83.59,83.615,103400000.0
2009-01-07 02:07:00,83.615,83.67,83.605,83.645,89600000.0
2009-01-07 02:08:00,83.635,83.68,83.63,83.64,73600000.0
2009-01-07 02:09:00,83.645,83.745,83.635,83.745,70400000.0
2009-01-07 02:10:00,83.74,83.845,83.725,83.825,52800000.0
2009-01-07 02:11:00,83.825,83.83,83.785,83.805,64000000.0
2009-01-07 02:12:00,83.8,83.82,83.79,83.795,25400000.0
2009-01-07 02:13:00,83.8,83.81,83.765,83.81,60800000.0
2009-01-07 02:14:00,83.805,83.805,83.775,83.79,33600000.0
2009-01-07 02:15:00,83.81,83.885,83.81,83.885,77200000.0
2009-01-07 02:16:00,83.89,83.89,83.84,83.84,50600000.0
2009-01-07 02:17:00,83.83,83.83,83.81,83.82,25000000.0
2009-01-07 02:18:00,83.82,83.82,83.77,83.8,52600000.0
2009-01-07 02:19:00,83.805,83.85,83.805,83.825,71600000.0
2009-01-07 02:20:00,83.825,83.835,83.805,83.83,100400000.0
2009-01-07 02:21:00,83.83,83.835,83.805,83.83,40800000.0
2009-01-07 02:22:00,83.835,83.835,83.82,83.825,20800000.0
2009-01-07 02:23:00,83.82,83.85,83.815,83.835,56000000.0
2009-01-07 02:24:00,83.84,83.855,83.825,83.845,32000000.0
2009-01-07 02:25:00,83.845,83.86,83.845,83.855,22400000.0
2009-01-07 02:26:00,83.85,83.86,83.84,83.845,24000000.0
2009-01-07 02:27:00,83.85,83.85,83.84,83.85,11200000.0
2009-01-07 02:28:00,83.865,83.92,83.86,83.92,40000000.0
2009-01-07 02:29:00,83.92,83.955,83.915,83.945,67200000.0
2009-01-07 02:30:00,83.94,83.94,83.9,83.925,33600000.0
2009-01-07 02:31:00,83.92,83.935,83.92,83.925,35200000.0
2009-01-07 02:32:00,83.925,83.93,83.9,83.93,24000000.0
2009-01-07 02:33:00,83.92,83.92,83.89,83.905,35200000.0
2009-01-07 02:34:00,83.9,83.905,83.885,83.895,33600000.0
2009-01-07 02:35:00,83.905,83.91,83.875,83.88,32000000.0
2009-01-07 02:36:00,83.885,83.925,83.885,83.92,41600000.0
2009-01-07 02:37:00,83.915,83.92,83.9,83.915,24000000.0
2009-01-07 02:38:00,83.91,83.955,83.905,83.91,57600000.0
2009-01-07 02:39:00,83.925,83.955,83.91,83.935,60800000.0
2009-01-07 02:40:00,83.93,83.945,83.93,83.945,17600000.0
2009-01-07 02:41:00,83.95,83.96,83.915,83.92,32000000.0
2009-01-07 02:42:00,83.92,83.945,83.905,83.945,73400000.0
2009-01-07 02:43:00,83.955,83.97,83.935,83.965,51200000.0
2009-01-07 02:44:00,83.965,84.005,83.955,83.955,59600000.0
2009-01-07 02:45:00,83.96,83.995,83.96,83.99,67200000.0
2009-01-07 02:46:00,83.995,84.125,83.995,84.12,97400000.0
2009-01-07 02:47:00,84.13,84.13,84.055,84.095,268200000.0
2009-01-07 02:48:00,84.09,84.15,84.05,84.14,258800000.0
2009-01-07 02:49:00,84.135,84.165,84.12,84.165,218000000.0
2009-01-07 02:50:00,84.15,84.18,84.13,84.175,100800000.0
2009-01-07 02:51:00,84.17,84.195,84.12,84.185,102400000.0
2009-01-07 02:52:00,84.185,84.19,84.145,84.155,108400000.0
2009-01-07 02:53:00,84.15,84.15,84.075,84.09,110400000.0
2009-01-07 02:54:00,84.095,84.13,83.915,83.915,116800000.0
2009-01-07 02:55:00,83.92,83.99,83.865,83.99,151400000.0
2009-01-07 02:56:00,84.005,84.01,83.95,83.98,150400000.0
2009-01-07 02:57:00,83.975,83.99,83.96,83.97,70400000.0
2009-01-07 02:58:00,83.965,83.98,83.955,83.975,56000000.0
2009-01-07 02:59:00,83.97,83.975,83.955,83.975,65600000.0
2009-01-07 03:00:00,83.985,83.985,83.955,83.98,40000000.0
2009-01-07 03:01:00,83.975,83.975,83.945,83.97,19200000.0
2009-01-07 03:02:00,83.97,83.985,83.955,83.985,22400000.0
2009-01-07 03:03:00,83.99,84.035,83.95,84.015,77000000.0
2009-01-07 03:04:00,84.01,84.015,83.975,83.975,51600000.0
2009-01-07 03:05:00,83.97,83.995,83.89,83.905,114000000.0
2009-01-07 03:06:00,83.925,84.02,83.89,84.015,139200000.0
2009-01-07 03:07:00,84.015,84.035,83.97,84.035,113600000.0
2009-01-07 03:08:00,84.04,84.065,83.985,84.015,132600000.0
2009-01-07 03:09:00,84.01,84.015,83.95,83.985,148800000.0
2009-01-07 03:10:00,83.985,84.055,83.96,84.045,148800000.0
2009-01-07 03:11:00,84.055,84.11,84.055,84.085,96000000.0
2009-01-07 03:12:00,84.09,84.095,84.0,84.02,138800000.0
2009-01-07 03:13:00,84.015,84.03,83.915,83.94,204400000.0
2009-01-07 03:14:00,83.945,83.975,83.9,83.925,159800000.0
2009-01-07 03:15:00,83.925,83.935,83.85,83.915,232200000.0
2009-01-07 03:16:00,83.915,83.93,83.885,83.905,78600000.0
2009-01-07 03:17:00,83.91,83.93,83.91,83.925,108200000.0
2009-01-07 03:18:00,83.925,83.925,83.925,83.925,6400000.0
2009-01-07 03:19:00,83.92,83.96,83.915,83.945,46400000.0
2009-01-07 03:20:00,83.955,83.955,83.945,83.945,16000000.0
2009-01-07 03:21:00,83.95,83.98,83.95,83.98,51200000.0
2009-01-07 03:22:00,83.975,84.015,83.95,83.96,83000000.0
2009-01-07 03:23:00,83.955,83.995,83.945,83.98,60400000.0
2009-01-07 03:24:00,83.985,84.0,83.98,84.0,29800000.0
2009-01-07 03:25:00,83.995,84.005,83.97,84.0,67200000.0
2009-01-07 03:26:00,83.99,84.0,83.97,83.975,36600000.0
2009-01-07 03:27:00,83.975,83.98,83.975,83.98,27200000.0
2009-01-07 03:28:00,83.975,84.01,83.975,84.005,19200000.0
2009-01-07 03:29:00,84.0,84.015,83.985,84.015,41600000.0
2009-01-07 03:30:00,84.0,84.0,84.0,84.0,3200000.0
2009-01-07 03:31:00,83.995,84.01,83.99,84.005,16000000.0
2009-01-07 03:32:00,84.0,84.015,83.975,84.0,56600000.0
2009-01-07 03:33:00,84.0,84.005,83.99,83.99,25800000.0
2009-01-07 03:34:00,84.0,84.01,83.98,84.005,56400000.0
2009-01-07 03:35:00,84.01,84.01,83.985,84.0,20200000.0
2009-01-07 03:36:00,84.005,84.015,83.985,83.995,28200000.0
2009-01-07 03:37:00,84.0,84.005,83.975,83.98,16000000.0
2009-01-07 03:38:00,83.975,83.98,83.955,83.97,36800000.0
2009-01-07 03:39:00,83.965,83.985,83.96,83.975,28800000.0
2009-01-07 03:40:00,83.98,84.03,83.975,84.015,49600000.0
2009-01-07 03:41:00,84.02,84.02,84.005,84.005,4800000.0
2009-01-07 03:42:00,84.015,84.02,84.015,84.02,3200000.0
2009-01-07 03:43:00,84.015,84.02,83.995,84.015,19200000.0
2009-01-07 03:44:00,84.02,84.05,84.02,84.03,35200000.0
2009-01-07 03:45:00,84.025,84.03,84.02,84.025,41600000.0
2009-01-07 03:46:00,84.025,84.06,84.025,84.055,37400000.0
2009-01-07 03:47:00,84.06,84.085,84.055,84.08,43000000.0
2009-01-07 03:48:00,84.08,84.08,84.065,84.07,37800000.0
2009-01-07 03:49:00,84.075,84.08,84.055,84.055,58400000.0
2009-01-07 03:50:00,84.045,84.055,84.035,84.045,70400000.0
2009-01-07 03:51:00,84.035,84.07,84.035,84.07,31200000.0
2009-01-07 03:52:00,84.07,84.07,84.045,84.05,10800000.0
2009-01-07 03:53:00,84.045,84.055,84.035,84.05,58800000.0
2009-01-07 03:54:00,84.055,84.09,84.055,84.09,19200000.0
2009-01-07 03:55:00,84.095,84.135,84.09,84.125,94800000.0
2009-01-07 03:56:00,84.125,84.125,84.11,84.12,22800000.0
2009-01-07 03:57:00,84.12,84.185,84.12,84.15,57600000.0
2009-01-07 03:58:00,84.155,84.16,84.145,84.145,24400000.0
2009-01-07 03:59:00,84.14,84.155,84.11,84.145,68000000.0
2009-01-07 04:00:00,84.145,84.155,84.135,84.14,14400000.0
2009-01-07 04:01:00,84.15,84.155,84.11,84.14,36800000.0
2009-01-07 04:02:00,84.14,84.145,84.105,84.13,32400000.0
2009-01-07 04:03:00,84.13,84.13,84.12,84.125,25200000.0
2009-01-07 04:04:00,84.125,84.135,84.11,84.115,28800000.0
2009-01-07 04:05:00,84.115,84.13,84.085,84.11,55600000.0
2009-01-07 04:06:00,84.11,84.12,84.095,84.105,44400000.0
2009-01-07 04:07:00,84.095,84.12,84.095,84.12,16800000.0
2009-01-07 04:08:00,84.125,84.13,84.105,84.125,33600000.0
2009-01-07 04:09:00,84.12,84.165,84.12,84.15,65200000.0
2009-01-07 04:10:00,84.155,84.185,84.155,84.18,35600000.0
2009-01-07 04:11:00,84.185,84.22,84.185,84.21,72400000.0
2009-01-07 04:12:00,84.215,84.215,84.19,84.205,67600000.0
2009-01-07 04:13:00,84.215,84.215,84.205,84.205,21600000.0
2009-01-07 04:14:00,84.205,84.26,84.195,84.26,49600000.0
2009-01-07 04:15:00,84.26,84.26,84.2,84.21,60400000.0
2009-01-07 04:16:00,84.21,84.225,84.195,84.21,72000000.0
2009-01-07 04:17:00,84.215,84.235,84.2,84.205,77200000.0
2009-01-07 04:18:00,84.205,84.215,84.2,84.215,22400000.0
2009-01-07 04:19:00,84.215,84.22,84.2,84.205,32000000.0
2009-01-07 04:20:00,84.2,84.21,84.155,84.2,30400000.0
2009-01-07 04:21:00,84.2,84.215,84.2,84.205,37200000.0
2009-01-07 04:22:00,84.205,84.205,84.2,84.205,13200000.0
2009-01-07 04:23:00,84.205,84.21,84.185,84.185,31200000.0
2009-01-07 04:24:00,84.19,84.19,84.18,84.185,27600000.0
2009-01-07 04:25:00,84.185,84.19,84.165,84.17,51600000.0
2009-01-07 04:26:00,84.17,84.175,84.155,84.155,42000000.0
2009-01-07 04:27:00,84.16,84.16,84.135,84.135,129200000.0
2009-01-07 04:28:00,84.135,84.14,84.13,84.14,39200000.0
2009-01-07 04:29:00,84.14,84.14,84.125,84.135,24400000.0
2009-01-07 04:30:00,84.135,84.14,84.135,84.135,30400000.0
2009-01-07 04:31:00,84.13,84.135,84.13,84.13,20800000.0
2009-01-07 04:32:00,84.125,84.13,84.08,84.085,68800000.0
2009-01-07 04:33:00,84.08,84.08,84.005,84.055,117200000.0
2009-01-07 04:34:00,84.06,84.09,84.03,84.08,89200000.0
2009-01-07 04:35:00,84.075,84.09,84.06,84.07,57600000.0
2009-01-07 04:36:00,84.07,84.085,84.07,84.085,23600000.0
2009-01-07 04:37:00,84.09,84.09,84.075,84.075,29600000.0
2009-01-07 04:38:00,84.075,84.085,84.03,84.065,54400000.0
2009-01-07 04:39:00,84.07,84.08,84.06,84.07,28400000.0
2009-01-07 04:40:00,84.07,84.075,84.04,84.055,34400000.0
2009-01-07 04:41:00,84.05,84.055,84.03,84.035,65600000.0
2009-01-07 04:42:00,84.03,84.03,83.985,84.03,105600000.0
2009-01-07 04:43:00,84.025,84.03,84.01,84.025,48400000.0
2009-01-07 04:44:00,84.03,84.045,84.02,84.04,28800000.0
2009-01-07 04:45:00,84.035,84.035,83.995,83.995,64800000.0
2009-01-07 04:46:00,84.0,84.005,83.93,83.93,74000000.0
2009-01-07 04:47:00,83.93,83.98,83.925,83.975,57200000.0
2009-01-07 04:48:00,83.965,83.995,83.905,83.995,112400000.0
2009-01-07 04:49:00,83.985,83.985,83.93,83.94,88000000.0
2009-01-07 04:50:00,83.935,83.955,83.925,83.95,107200000.0
2009-01-07 04:51:00,83.95,83.97,83.935,83.95,71400000.0
2009-01-07 04:52:00,83.95,83.97,83.92,83.95,128600000.0
2009-01-07 04:53:00,83.945,84.04,83.945,83.995,69200000.0
2009-01-07 04:54:00,83.995,83.995,83.945,83.945,41600000.0
2009-01-07 04:55:00,83.945,83.95,83.915,83.93,68800000.0
2009-01-07 04:56:00,83.935,83.945,83.91,83.945,58000000.0
2009-01-07 04:57:00,83.97,84.0,83.955,83.98,90400000.0
2009-01-07 04:58:00,83.98,84.025,83.965,84.025,42400000.0
2009-01-07 04:59:00,84.0,84.02,84.0,84.015,16400000.0
2009-01-07 05:00:00,84.035,84.035,84.015,84.035,25200000.0
2009-01-07 05:01:00,84.035,84.045,84.005,84.01,76400000.0
2009-01-07 05:02:00,84.02,84.035,84.01,84.015,86800000.0
2009-01-07 05:03:00,84.015,84.025,84.005,84.005,38400000.0
2009-01-07 05:04:00,84.005,84.025,83.985,83.99,69600000.0
2009-01-07 05:05:00,83.99,83.995,83.96,83.98,48800000.0
2009-01-07 05:06:00,83.98,83.995,83.97,83.975,86400000.0
2009-01-07 05:07:00,83.975,84.045,83.975,84.02,89200000.0
2009-01-07 05:08:00,84.02,84.08,84.005,84.055,82000000.0
2009-01-07 05:09:00,84.05,84.075,84.015,84.03,36200000.0
2009-01-07 05:10:00,84.03,84.06,83.985,84.055,73000000.0
2009-01-07 05:11:00,84.06,84.085,84.05,84.065,26400000.0
2009-01-07 05:12:00,84.065,84.08,84.055,84.08,38800000.0
2009-01-07 05:13:00,84.08,84.095,84.065,84.085,39200000.0
2009-01-07 05:14:00,84.08,84.145,84.08,84.115,45600000.0
2009-01-07 05:15:00,84.12,84.125,84.06,84.07,40400000.0
2009-01-07 05:16:00,84.075,84.12,84.075,84.11,44000000.0
2009-01-07 05:17:00,84.11,84.13,84.09,84.115,35200000.0
2009-01-07 05:18:00,84.11,84.14,84.09,84.14,49200000.0
2009-01-07 05:19:00,84.135,84.135,84.115,84.13,24800000.0
2009-01-07 05:20:00,84.125,84.13,84.12,84.13,18800000.0
2009-01-07 05:21:00,84.125,84.15,84.125,84.15,27600000.0
2009-01-07 05:22:00,84.145,84.17,84.145,84.155,64000000.0
2009-01-07 05:23:00,84.155,84.16,84.145,84.15,30000000.0
2009-01-07 05:24:00,84.145,84.145,84.115,84.115,14400000.0
2009-01-07 05:25:00,84.11,84.115,84.095,84.095,31600000.0
2009-01-07 05:26:00,84.095,84.095,84.08,84.08,30400000.0
2009-01-07 05:27:00,84.085,84.105,84.085,84.095,54000000.0
2009-01-07 05:28:00,84.1,84.16,84.09,84.12,40800000.0
2009-01-07 05:29:00,84.11,84.155,84.11,84.14,14800000.0
2009-01-07 05:30:00,84.13,84.13,84.105,84.11,69600000.0
2009-01-07 05:31:00,84.115,84.13,84.115,84.13,25600000.0
2009-01-07 05:32:00,84.125,84.125,84.115,84.12,16000000.0
2009-01-07 05:33:00,84.115,84.125,84.11,84.115,17600000.0
2009-01-07 05:34:00,84.11,84.11,84.1,84.11,16000000.0
2009-01-07 05:35:00,84.1,84.14,84.1,84.13,34800000.0
2009-01-07 05:36:00,84.13,84.16,84.12,84.14,63600000.0
2009-01-07 05:37:00,84.13,84.14,84.08,84.105,55200000.0
2009-01-07 05:38:00,84.105,84.115,84.075,84.09,42400000.0
2009-01-07 05:39:00,84.09,84.095,84.07,84.075,20800000.0
2009-01-07 05:40:00,84.075,84.075,84.055,84.06,43600000.0
2009-01-07 05:41:00,84.05,84.095,84.05,84.085,50400000.0
2009-01-07 05:42:00,84.08,84.085,84.06,84.075,23200000.0
2009-01-07 05:43:00,84.075,84.075,84.045,84.06,35600000.0
2009-01-07 05:44:00,84.065,84.105,84.065,84.09,44000000.0
2009-01-07 05:45:00,84.09,84.14,84.07,84.12,128400000.0
2009-01-07 05:46:00,84.115,84.205,84.115,84.19,103200000.0
2009-01-07 05:47:00,84.195,84.195,84.16,84.18,71200000.0
2009-01-07 05:48:00,84.185,84.205,84.175,84.18,110000000.0
2009-01-07 05:49:00,84.2,84.2,84.17,84.19,60400000.0
2009-01-07 05:50:00,84.195,84.25,84.185,84.235,77600000.0
2009-01-07 05:51:00,84.235,84.235,84.185,84.195,43200000.0
2009-01-07 05:52:00,84.19,84.22,84.19,84.215,35200000.0
2009-01-07 05:53:00,84.225,84.31,84.225,84.305,52800000.0
2009-01-07 05:54:00,84.305,84.305,84.225,84.225,19600000.0
2009-01-07 05:55:00,84.23,84.24,84.22,84.22,33600000.0
2009-01-07 05:56:00,84.22,84.225,84.2,84.215,58800000.0
2009-01-07 05:57:00,84.215,84.235,84.215,84.215,46800000.0
2009-01-07 05:58:00,84.22,84.22,84.195,84.205,61200000.0
2009-01-07 05:59:00,84.21,84.215,84.18,84.185,55200000.0
2009-01-07 06:00:00,84.19,84.205,84.185,84.2,55600000.0
2009-01-07 06:01:00,84.195,84.2,84.155,84.175,52000000.0
2009-01-07 06:02:00,84.17,84.195,84.16,84.19,50400000.0
2009-01-07 06:03:00,84.185,84.2,84.18,84.19,70000000.0
2009-01-07 06:04:00,84.19,84.195,84.185,84.195,25600000.0
2009-01-07 06:05:00,84.19,84.195,84.16,84.17,63600000.0
2009-01-07 06:06:00,84.17,84.175,84.15,84.16,35600000.0
2009-01-07 06:07:00,84.155,84.17,84.145,84.165,58000000.0
2009-01-07 06:08:00,84.165,84.21,84.16,84.19,102000000.0
2009-01-07 06:09:00,84.185,84.225,84.175,84.195,100400000.0
2009-01-07 06:10:00,84.19,84.195,84.18,84.19,51600000.0
2009-01-07 06:11:00,84.19,84.19,84.18,84.18,36800000.0
2009-01-07 06:12:00,84.18,84.21,84.18,84.2,20400000.0
2009-01-07 06:13:00,84.2,84.205,84.195,84.205,26000000.0
2009-01-07 06:14:00,84.205,84.205,84.205,84.205,8000000.0
2009-01-07 06:15:00,84.2,84.2,84.185,84.185,16000000.0
2009-01-07 06:16:00,84.19,84.205,84.185,84.19,25200000.0
2009-01-07 06:17:00,84.195,84.23,84.195,84.21,63000000.0
2009-01-07 06:18:00,84.21,84.22,84.175,84.19,35600000.0
2009-01-07 06:19:00,84.19,84.2,84.19,84.2,28000000.0
2009-01-07 06:20:00,84.205,84.215,84.2,84.21,20400000.0
2009-01-07 06:21:00,84.205,84.21,84.205,84.205,4800000.0
2009-01-07 06:22:00,84.21,84.21,84.21,84.21,1600000.0
2009-01-07 06:23:00,84.215,84.215,84.205,84.215,9600000.0
2009-01-07 06:24:00,84.21,84.21,84.205,84.21,4800000.0
2009-01-07 06:25:00,84.199,84.207,84.193,84.198,47600000.0
2009-01-07 06:26:00,84.22,84.22,84.21,84.21,4800000.0
2009-01-07 06:27:00,84.21,84.21,84.195,84.2,8000000.0
2009-01-07 06:28:00,84.215,84.215,84.205,84.205,8000000.0
2009-01-07 06:29:00,84.153,84.166,84.153,84.158,129600000.0
2009-01-07 06:30:00,84.195,84.2,84.165,84.18,35600000.0
2009-01-07 06:31:00,84.175,84.18,84.165,84.17,22400000.0
2009-01-07 06:32:00,84.16,84.16,84.15,84.155,6400000.0
2009-01-07 06:33:00,84.16,84.18,84.16,84.16,33200000.0
2009-01-07 06:34:00,84.16,84.17,84.155,84.155,65200000.0
2009-01-07 06:35:00,84.155,84.16,84.15,84.15,42000000.0
2009-01-07 06:36:00,84.15,84.155,84.145,84.15,37200000.0
2009-01-07 06:37:00,84.15,84.17,84.145,84.17,32800000.0
2009-01-07 06:38:00,84.165,84.175,84.145,84.15,28400000.0
2009-01-07 06:39:00,84.17,84.17,84.17,84.17,3200000.0
2009-01-07 06:40:00,84.165,84.175,84.15,84.165,34400000.0
2009-01-07 06:41:00,84.165,84.175,84.165,84.165,12400000.0
2009-01-07 06:42:00,84.165,84.175,84.16,84.17,25600000.0
2009-01-07 06:43:00,84.165,84.17,84.155,84.155,15600000.0
2009-01-07 06:44:00,84.17,84.18,84.165,84.17,48000000.0
2009-01-07 06:45:00,84.165,84.185,84.15,84.16,37200000.0
2009-01-07 06:46:00,84.16,84.165,84.125,84.125,15600000.0
2009-01-07 06:47:00,84.135,84.16,84.135,84.145,28400000.0
2009-01-07 06:48:00,84.15,84.15,84.135,84.14,22400000.0
2009-01-07 06:49:00,84.135,84.14,84.1,84.105,34400000.0
2009-01-07 06:50:00,84.105,84.135,84.105,84.13,31200000.0
2009-01-07 06:51:00,84.125,84.125,84.11,84.115,22000000.0
2009-01-07 06:52:00,84.115,84.12,84.085,84.09,35200000.0
2009-01-07 06:53:00,84.095,84.115,84.09,84.11,28000000.0
2009-01-07 06:54:00,84.11,84.13,84.09,84.12,42400000.0
2009-01-07 06:55:00,84.12,84.135,84.085,84.085,72800000.0
2009-01-07 06:56:00,84.09,84.095,84.08,84.095,42400000.0
2009-01-07 06:57:00,84.1,84.1,84.08,84.085,38800000.0
2009-01-07 06:58:00,84.085,84.085,84.085,84.085,7600000.0
2009-01-07 06:59:00,84.085,84.085,84.08,84.08,18000000.0
2009-01-07 07:00:00,84.08,84.085,84.075,84.085,12400000.0
2009-01-07 07:01:00,84.085,84.085,84.085,84.085,4400000.0
2009-01-07 07:02:00,84.09,84.095,84.065,84.085,46000000.0
2009-01-07 07:03:00,84.08,84.09,84.065,84.075,48000000.0
2009-01-07 07:04:00,84.07,84.08,84.06,84.065,50000000.0
2009-01-07 07:05:00,84.065,84.065,84.025,84.025,44800000.0
2009-01-07 07:06:00,84.015,84.04,84.015,84.03,33200000.0
2009-01-07 07:07:00,84.03,84.085,84.025,84.025,50400000.0
2009-01-07 07:08:00,84.03,84.04,84.02,84.03,62800000.0
2009-01-07 07:09:00,84.035,84.035,84.01,84.02,28800000.0
2009-01-07 07:10:00,84.015,84.035,83.985,83.985,59200000.0
2009-01-07 07:11:00,83.98,83.995,83.95,83.95,52800000.0
2009-01-07 07:12:00,83.95,84.0,83.95,84.0,69200000.0
2009-01-07 07:13:00,84.01,84.015,84.005,84.005,16000000.0
2009-01-07 07:14:00,84.015,84.035,84.005,84.035,40000000.0
2009-01-07 07:15:00,84.05,84.05,84.025,84.04,30400000.0
2009-01-07 07:16:00,84.035,84.04,84.005,84.035,68000000.0
2009-01-07 07:17:00,84.035,84.035,84.015,84.02,53200000.0
2009-01-07 07:18:00,84.02,84.025,83.98,83.995,38800000.0
2009-01-07 07:19:00,83.995,84.015,83.995,84.01,48400000.0
2009-01-07 07:20:00,84.005,84.015,84.0,84.005,47200000.0
2009-01-07 07:21:00,84.005,84.01,84.0,84.005,18400000.0
2009-01-07 07:22:00,84.0,84.01,84.0,84.005,18800000.0
2009-01-07 07:23:00,84.0,84.015,83.995,83.995,61600000.0
2009-01-07 07:24:00,83.995,84.04,83.995,84.015,51200000.0
2009-01-07 07:25:00,84.015,84.095,84.015,84.095,58400000.0
2009-01-07 07:26:00,84.095,84.11,84.06,84.08,38800000.0
2009-01-07 07:27:00,84.09,84.125,84.08,84.09,59600000.0
2009-01-07 07:28:00,84.095,84.135,84.095,84.115,67200000.0
2009-01-07 07:29:00,84.11,84.125,84.1,84.12,42400000.0
2009-01-07 07:30:00,84.12,84.125,84.09,84.115,69800000.0
2009-01-07 07:31:00,84.12,84.245,84.12,84.245,71400000.0
2009-01-07 07:32:00,84.24,84.24,84.18,84.205,90000000.0
2009-01-07 07:33:00,84.195,84.215,84.15,84.185,43200000.0
2009-01-07 07:34:00,84.19,84.2,84.175,84.175,12400000.0
2009-01-07 07:35:00,84.18,84.18,84.15,84.155,30400000.0
2009-01-07 07:36:00,84.15,84.15,84.135,84.14,37600000.0
2009-01-07 07:37:00,84.14,84.14,84.105,84.11,68000000.0
2009-01-07 07:38:00,84.11,84.135,84.105,84.135,29200000.0
2009-01-07 07:39:00,84.14,84.16,84.14,84.15,64000000.0
2009-01-07 07:40:00,84.155,84.17,84.155,84.17,22000000.0
2009-01-07 07:41:00,84.165,84.17,84.145,84.155,20400000.0
2009-01-07 07:42:00,84.16,84.17,84.15,84.17,22400000.0
2009-01-07 07:43:00,84.165,84.165,84.155,84.16,20000000.0
2009-01-07 07:44:00,84.155,84.185,84.155,84.185,70800000.0
2009-01-07 07:45:00,84.19,84.19,84.12,84.12,36800000.0
2009-01-07 07:46:00,84.13,84.14,84.12,84.12,24000000.0
2009-01-07 07:47:00,84.115,84.125,84.105,84.105,12000000.0
2009-01-07 07:48:00,84.115,84.13,84.11,84.12,42000000.0
2009-01-07 07:49:00,84.12,84.14,84.12,84.14,37200000.0
2009-01-07 07:50:00,84.14,84.18,84.14,84.165,46000000.0
2009-01-07 07:51:00,84.17,84.255,84.17,84.215,98200000.0
2009-01-07 07:52:00,84.21,84.235,84.205,84.225,88000000.0
2009-01-07 07:53:00,84.225,84.225,84.195,84.205,128400000.0
2009-01-07 07:54:00,84.205,84.205,84.175,84.19,66400000.0
2009-01-07 07:55:00,84.175,84.18,84.13,84.145,72400000.0
2009-01-07 07:56:00,84.14,84.165,84.14,84.155,28400000.0
2009-01-07 07:57:00,84.15,84.15,84.135,84.14,28800000.0
2009-01-07 07:58:00,84.14,84.17,84.13,84.15,30000000.0
2009-01-07 07:59:00,84.15,84.16,84.12,84.16,61600000.0
2009-01-07 08:00:00,84.165,84.165,84.125,84.135,64800000.0
2009-01-07 08:01:00,84.145,84.17,84.13,84.14,81600000.0
2009-01-07 08:02:00,84.13,84.13,84.1,84.11,46000000.0
2009-01-07 08:03:00,84.115,84.135,84.11,84.12,52000000.0
2009-01-07 08:04:00,84.115,84.13,84.11,84.11,27200000.0
2009-01-07 08:05:00,84.11,84.125,84.1,84.115,51200000.0
2009-01-07 08:06:00,84.12,84.13,84.11,84.12,28400000.0
2009-01-07 08:07:00,84.12,84.125,84.095,84.11,47200000.0
2009-01-07 08:08:00,84.115,84.125,84.09,84.09,33200000.0
2009-01-07 08:09:00,84.09,84.1,84.08,84.09,31600000.0
2009-01-07 08:10:00,84.095,84.115,84.09,84.095,33600000.0
2009-01-07 08:11:00,84.1,84.105,84.1,84.105,6000000.0
2009-01-07 08:12:00,84.1,84.125,84.1,84.12,19200000.0
2009-01-07 08:13:00,84.12,84.125,84.115,84.125,19200000.0
2009-01-07 08:14:00,84.12,84.12,84.105,84.12,30000000.0
2009-01-07 08:15:00,84.115,84.13,84.105,84.125,43200000.0
2009-01-07 08:16:00,84.125,84.16,84.125,84.13,25200000.0
2009-01-07 08:17:00,84.13,84.145,84.125,84.13,31200000.0
2009-01-07 08:18:00,84.13,84.135,84.115,84.12,34800000.0
2009-01-07 08:19:00,84.115,84.135,84.115,84.125,24400000.0
2009-01-07 08:20:00,84.12,84.135,84.095,84.11,49600000.0
2009-01-07 08:21:00,84.11,84.14,84.11,84.14,102800000.0
2009-01-07 08:22:00,84.13,84.135,84.1,84.105,39200000.0
2009-01-07 08:23:00,84.105,84.125,84.1,84.11,38800000.0
2009-01-07 08:24:00,84.11,84.14,84.11,84.12,43600000.0
2009-01-07 08:25:00,84.12,84.12,84.1,84.105,42800000.0
2009-01-07 08:26:00,84.105,84.105,84.055,84.055,33200000.0
2009-01-07 08:27:00,84.055,84.06,84.045,84.055,18400000.0
2009-01-07 08:28:00,84.055,84.055,84.03,84.055,51200000.0
2009-01-07 08:29:00,84.055,84.07,84.025,84.025,79200000.0
2009-01-07 08:30:00,84.025,84.035,83.97,83.97,67200000.0
2009-01-07 08:31:00,83.97,84.0,83.97,84.0,116000000.0
2009-01-07 08:32:00,84.0,84.0,84.0,84.0,38400000.0
2009-01-07 08:33:00,84.0,84.0,83.99,83.995,72000000.0
2009-01-07 08:34:00,84.0,84.0,83.935,83.95,153300000.0
2009-01-07 08:35:00,83.955,83.995,83.905,83.99,147600000.0
2009-01-07 08:36:00,83.995,83.995,83.92,83.94,94000000.0
2009-01-07 08:37:00,83.935,83.98,83.925,83.965,120400000.0
2009-01-07 08:38:00,83.96,83.985,83.95,83.985,101200000.0
2009-01-07 08:39:00,83.985,83.99,83.97,83.99,98800000.0
2009-01-07 08:40:00,83.99,84.03,83.975,83.995,100800000.0
2009-01-07 08:41:00,83.995,84.015,83.97,84.005,32400000.0
2009-01-07 08:42:00,83.99,83.99,83.955,83.965,62400000.0
2009-01-07 08:43:00,83.965,83.98,83.955,83.96,43200000.0
2009-01-07 08:44:00,83.96,83.985,83.95,83.985,48000000.0
2009-01-07 08:45:00,83.985,84.02,83.985,84.015,36000000.0
2009-01-07 08:46:00,84.01,84.085,84.01,84.06,47200000.0
2009-01-07 08:47:00,84.065,84.08,84.035,84.045,38000000.0
2009-01-07 08:48:00,84.045,84.045,84.035,84.04,16800000.0
2009-01-07 08:49:00,84.05,84.08,84.05,84.08,62400000.0
2009-01-07 08:50:00,84.075,84.125,84.07,84.115,78600000.0
2009-01-07 08:51:00,84.115,84.115,84.08,84.09,68800000.0
2009-01-07 08:52:00,84.1,84.16,84.1,84.135,101600000.0
2009-01-07 08:53:00,84.13,84.175,84.105,84.13,98000000.0
2009-01-07 08:54:00,84.135,84.14,84.11,84.12,105000000.0
2009-01-07 08:55:00,84.11,84.125,84.04,84.055,95600000.0
2009-01-07 08:56:00,84.055,84.06,84.01,84.045,96000000.0
2009-01-07 08:57:00,84.045,84.05,84.0,84.005,78400000.0
2009-01-07 08:58:00,83.995,84.045,83.98,84.0,100600000.0
2009-01-07 08:59:00,84.0,84.015,83.915,83.935,122800000.0
2009-01-07 09:00:00,83.94,83.945,83.91,83.925,77000000.0
2009-01-07 09:01:00,83.925,83.95,83.92,83.94,104000000.0
2009-01-07 09:02:00,83.945,83.95,83.92,83.925,66000000.0
2009-01-07 09:03:00,83.925,83.99,83.92,83.98,67800000.0
2009-01-07 09:04:00,83.98,83.98,83.92,83.925,132800000.0
2009-01-07 09:05:00,83.925,83.94,83.9,83.91,128200000.0
2009-01-07 09:06:00,83.91,83.94,83.905,83.93,49200000.0
2009-01-07 09:07:00,83.915,83.97,83.915,83.92,86600000.0
2009-01-07 09:08:00,83.925,83.955,83.925,83.945,71200000.0
2009-01-07 09:09:00,83.95,84.04,83.95,84.015,119400000.0
2009-01-07 09:10:00,84.015,84.03,83.995,83.995,134200000.0
2009-01-07 09:11:00,83.995,83.995,83.925,83.94,126200000.0
2009-01-07 09:12:00,83.94,83.965,83.925,83.95,112800000.0
2009-01-07 09:13:00,83.945,83.95,83.905,83.915,119600000.0
2009-01-07 09:14:00,83.915,83.94,83.87,83.92,156800000.0
2009-01-07 09:15:00,83.92,84.005,83.91,83.96,130200000.0
2009-01-07 09:16:00,83.955,84.01,83.95,83.99,123600000.0
2009-01-07 09:17:00,83.99,84.02,83.99,84.015,60800000.0
2009-01-07 09:18:00,84.015,84.03,83.99,84.015,152000000.0
2009-01-07 09:19:00,84.015,84.07,84.015,84.04,107000000.0
2009-01-07 09:20:00,84.045,84.13,84.045,84.105,141800000.0
2009-01-07 09:21:00,84.11,84.11,84.06,84.085,106000000.0
2009-01-07 09:22:00,84.09,84.11,84.06,84.105,125600000.0
2009-01-07 09:23:00,84.105,84.105,84.08,84.095,60400000.0
2009-01-07 09:24:00,84.095,84.11,84.09,84.105,95800000.0
2009-01-07 09:25:00,84.11,84.145,84.09,84.145,56000000.0
2009-01-07 09:26:00,84.145,84.165,84.125,84.155,125800000.0
2009-01-07 09:27:00,84.155,84.16,84.055,84.055,183600000.0
2009-01-07 09:28:00,84.055,84.08,84.04,84.075,112400000.0
2009-01-07 09:29:00,84.08,84.12,84.06,84.115,126800000.0
2009-01-07 09:30:00,84.115,84.17,84.11,84.15,138800000.0
2009-01-07 09:31:00,84.155,84.185,84.13,84.18,174200000.0
2009-01-07 09:32:00,84.185,84.28,84.185,84.26,197800000.0
2009-01-07 09:33:00,84.26,84.3,84.245,84.27,140400000.0
2009-01-07 09:34:00,84.265,84.295,84.22,84.25,151200000.0
2009-01-07 09:35:00,84.245,84.305,84.23,84.27,143800000.0
2009-01-07 09:36:00,84.275,84.285,84.25,84.275,127400000.0
2009-01-07 09:37:00,84.27,84.325,84.255,84.27,138000000.0
2009-01-07 09:38:00,84.275,84.3,84.17,84.17,161800000.0
2009-01-07 09:39:00,84.17,84.23,84.17,84.23,175400000.0
2009-01-07 09:40:00,84.24,84.245,84.195,84.225,170200000.0
2009-01-07 09:41:00,84.225,84.24,84.205,84.24,169200000.0
2009-01-07 09:42:00,84.24,84.295,84.23,84.295,135200000.0
2009-01-07 09:43:00,84.29,84.345,84.265,84.31,183400000.0
2009-01-07 09:44:00,84.305,84.425,84.285,84.39,164600000.0
2009-01-07 09:45:00,84.39,84.41,84.38,84.4,150200000.0
2009-01-07 09:46:00,84.4,84.475,84.395,84.465,179400000.0
2009-01-07 09:47:00,84.465,84.485,84.435,84.455,177000000.0
2009-01-07 09:48:00,84.455,84.48,84.43,84.48,144400000.0
2009-01-07 09:49:00,84.475,84.475,84.43,84.435,158200000.0
2009-01-07 09:50:00,84.445,84.46,84.41,84.45,107200000.0
2009-01-07 09:51:00,84.45,84.545,84.445,84.51,161400000.0
2009-01-07 09:52:00,84.51,84.53,84.485,84.51,141000000.0
2009-01-07 09:53:00,84.5,84.5,84.445,84.445,109200000.0
2009-01-07 09:54:00,84.44,84.475,84.39,84.39,144000000.0
2009-01-07 09:55:00,84.385,84.39,84.34,84.375,175700000.0
2009-01-07 09:56:00,84.375,84.45,84.37,84.415,197400000.0
2009-01-07 09:57:00,84.415,84.435,84.355,84.355,160500000.0
2009-01-07 09:58:00,84.36,84.465,84.36,84.45,177800000.0
2009-01-07 09:59:00,84.45,84.46,84.325,84.37,197400000.0
2009-01-07 10:00:00,84.37,84.395,84.34,84.355,142800000.0
2009-01-07 10:01:00,84.355,84.395,84.355,84.37,124800000.0
2009-01-07 10:02:00,84.365,84.38,84.32,84.35,114600000.0
2009-01-07 10:03:00,84.35,84.385,84.335,84.385,123600000.0
2009-01-07 10:04:00,84.38,84.4,84.31,84.315,184800000.0
2009-01-07 10:05:00,84.315,84.33,84.295,84.32,115800000.0
2009-01-07 10:06:00,84.31,84.31,84.25,84.26,116200000.0
2009-01-07 10:07:00,84.255,84.29,84.25,84.28,127000000.0
2009-01-07 10:08:00,84.285,84.32,84.28,84.32,78800000.0
2009-01-07 10:09:00,84.325,84.385,84.32,84.385,92200000.0
2009-01-07 10:10:00,84.38,84.395,84.365,84.375,129200000.0
2009-01-07 10:11:00,84.375,84.41,84.345,84.36,120200000.0
2009-01-07 10:12:00,84.36,84.36,84.315,84.315,115800000.0
2009-01-07 10:13:00,84.315,84.32,84.235,84.295,154000000.0
2009-01-07 10:14:00,84.3,84.31,84.27,84.295,134000000.0
2009-01-07 10:15:00,84.295,84.315,84.285,84.3,76800000.0
2009-01-07 10:16:00,84.3,84.32,84.285,84.29,121200000.0
2009-01-07 10:17:00,84.29,84.305,84.265,84.27,77400000.0
2009-01-07 10:18:00,84.27,84.3,84.25,84.265,131800000.0
2009-01-07 10:19:00,84.265,84.325,84.255,84.325,151000000.0
2009-01-07 10:20:00,84.325,84.34,84.295,84.34,76000000.0
2009-01-07 10:21:00,84.34,84.36,84.31,84.31,162600000.0
2009-01-07 10:22:00,84.305,84.345,84.295,84.315,170000000.0
2009-01-07 10:23:00,84.325,84.34,84.29,84.29,143400000.0
2009-01-07 10:24:00,84.295,84.405,84.295,84.405,124800000.0
2009-01-07 10:25:00,84.41,84.43,84.385,84.42,126400000.0
2009-01-07 10:26:00,84.42,84.44,84.395,84.4,105800000.0
2009-01-07 10:27:00,84.4,84.4,84.335,84.375,86400000.0
2009-01-07 10:28:00,84.38,84.41,84.38,84.405,79200000.0
2009-01-07 10:29:00,84.405,84.435,84.39,84.435,103200000.0
2009-01-07 10:30:00,84.43,84.5,84.425,84.5,136000000.0
2009-01-07 10:31:00,84.5,84.505,84.44,84.445,102800000.0
2009-01-07 10:32:00,84.445,84.5,84.44,84.5,118600000.0
2009-01-07 10:33:00,84.505,84.525,84.45,84.48,134200000.0
2009-01-07 10:34:00,84.48,84.49,84.425,84.45,170200000.0
2009-01-07 10:35:00,84.45,84.45,84.395,84.395,140000000.0
2009-01-07 10:36:00,84.39,84.57,84.385,84.56,156000000.0
2009-01-07 10:37:00,84.56,84.565,84.525,84.555,94400000.0
2009-01-07 10:38:00,84.56,84.765,84.555,84.72,132000000.0
2009-01-07 10:39:00,84.72,84.735,84.635,84.635,151200000.0
2009-01-07 10:40:00,84.635,84.675,84.595,84.605,121200000.0
2009-01-07 10:41:00,84.595,84.595,84.52,84.525,113000000.0
2009-01-07 10:42:00,84.525,84.53,84.48,84.505,135600000.0
2009-01-07 10:43:00,84.51,84.51,84.46,84.475,107600000.0
2009-01-07 10:44:00,84.47,84.55,84.465,84.485,135600000.0
2009-01-07 10:45:00,84.485,84.49,84.415,84.445,116000000.0
2009-01-07 10:46:00,84.44,84.47,84.435,84.445,127000000.0
2009-01-07 10:47:00,84.44,84.48,84.395,84.435,123500000.0
2009-01-07 10:48:00,84.44,84.52,84.44,84.515,122600000.0
2009-01-07 10:49:00,84.515,84.54,84.51,84.525,95800000.0
2009-01-07 10:50:00,84.525,84.525,84.335,84.345,141000000.0
2009-01-07 10:51:00,84.345,84.455,84.325,84.345,160200000.0
2009-01-07 10:52:00,84.35,84.405,84.345,84.385,98800000.0
2009-01-07 10:53:00,84.395,84.41,84.345,84.35,110000000.0
2009-01-07 10:54:00,84.345,84.375,84.325,84.36,119800000.0
2009-01-07 10:55:00,84.36,84.4,84.335,84.355,82400000.0
2009-01-07 10:56:00,84.36,84.405,84.355,84.4,89800000.0
2009-01-07 10:57:00,84.395,84.395,84.27,84.28,154400000.0
2009-01-07 10:58:00,84.275,84.315,84.27,84.295,137600000.0
2009-01-07 10:59:00,84.285,84.31,84.255,84.27,158400000.0
2009-01-07 11:00:00,84.275,84.29,84.245,84.26,108200000.0
2009-01-07 11:01:00,84.26,84.27,84.215,84.215,82600000.0
2009-01-07 11:02:00,84.22,84.26,84.185,84.205,123000000.0
2009-01-07 11:03:00,84.21,84.275,84.21,84.24,121000000.0
2009-01-07 11:04:00,84.24,84.315,84.24,84.315,160200000.0
2009-01-07 11:05:00,84.31,84.32,84.285,84.315,213000000.0
2009-01-07 11:06:00,84.31,84.35,84.31,84.33,74400000.0
2009-01-07 11:07:00,84.335,84.365,84.3,84.335,151800000.0
2009-01-07 11:08:00,84.34,84.405,84.335,84.385,94400000.0
2009-01-07 11:09:00,84.385,84.41,84.375,84.38,105800000.0
2009-01-07 11:10:00,84.38,84.415,84.36,84.39,100600000.0
2009-01-07 11:11:00,84.385,84.41,84.355,84.36,110800000.0
2009-01-07 11:12:00,84.345,84.345,84.3,84.3,114400000.0
2009-01-07 11:13:00,84.305,84.335,84.28,84.315,80200000.0
2009-01-07 11:14:00,84.31,84.35,84.31,84.34,93200000.0
2009-01-07 11:15:00,84.345,84.36,84.305,84.355,117000000.0
2009-01-07 11:16:00,84.35,84.355,84.3,84.31,140800000.0
2009-01-07 11:17:00,84.305,84.33,84.28,84.33,103000000.0
2009-01-07 11:18:00,84.33,84.36,84.28,84.34,106000000.0
2009-01-07 11:19:00,84.35,84.365,84.33,84.35,84800000.0
2009-01-07 11:20:00,84.335,84.39,84.33,84.37,114200000.0
2009-01-07 11:21:00,84.37,84.38,84.335,84.35,80700000.0
2009-01-07 11:22:00,84.36,84.375,84.335,84.36,110800000.0
2009-01-07 11:23:00,84.36,84.405,84.36,84.405,47000000.0
2009-01-07 11:24:00,84.41,84.425,84.345,84.345,184600000.0
2009-01-07 11:25:00,84.345,84.365,84.29,84.305,161000000.0
2009-01-07 11:26:00,84.31,84.315,84.275,84.3,152000000.0
2009-01-07 11:27:00,84.305,84.405,84.3,84.32,187400000.0
2009-01-07 11:28:00,84.325,84.355,84.265,84.265,174600000.0
2009-01-07 11:29:00,84.265,84.305,84.245,84.3,110800000.0
2009-01-07 11:30:00,84.3,84.355,84.29,84.305,140400000.0
2009-01-07 11:31:00,84.305,84.315,84.27,84.305,85800000.0
2009-01-07 11:32:00,84.315,84.325,84.3,84.325,87000000.0
2009-01-07 11:33:00,84.325,84.36,84.325,84.355,92400000.0
2009-01-07 11:34:00,84.355,84.395,84.355,84.39,148600000.0
2009-01-07 11:35:00,84.39,84.39,84.33,84.365,86400000.0
2009-01-07 11:36:00,84.37,84.395,84.315,84.34,85400000.0
2009-01-07 11:37:00,84.34,84.43,84.34,84.375,123000000.0
2009-01-07 11:38:00,84.365,84.385,84.29,84.375,130200000.0
2009-01-07 11:39:00,84.375,84.49,84.375,84.44,161400000.0
2009-01-07 11:40:00,84.45,84.455,84.405,84.455,93000000.0
2009-01-07 11:41:00,84.46,84.505,84.445,84.48,124800000.0
2009-01-07 11:42:00,84.48,84.505,84.46,84.49,145800000.0
2009-01-07 11:43:00,84.5,84.515,84.47,84.51,106800000.0
2009-01-07 11:44:00,84.51,84.535,84.49,84.535,116800000.0
2009-01-07 11:45:00,84.54,84.55,84.52,84.55,131200000.0
2009-01-07 11:46:00,84.56,84.59,84.525,84.53,130500000.0
2009-01-07 11:47:00,84.53,84.55,84.51,84.55,95200000.0
2009-01-07 11:48:00,84.55,84.55,84.485,84.5,136800000.0
2009-01-07 11:49:00,84.5,84.53,84.48,84.48,151000000.0
2009-01-07 11:50:00,84.48,84.495,84.455,84.485,92000000.0
2009-01-07 11:51:00,84.485,84.485,84.445,84.46,117600000.0
2009-01-07 11:52:00,84.455,84.48,84.45,84.455,132400000.0
2009-01-07 11:53:00,84.47,84.52,84.47,84.47,146200000.0
2009-01-07 11:54:00,84.465,84.49,84.465,84.485,104800000.0
2009-01-07 11:55:00,84.48,84.515,84.45,84.485,131600000.0
2009-01-07 11:56:00,84.485,84.505,84.45,84.505,199600000.0
2009-01-07 11:57:00,84.505,84.515,84.47,84.495,135400000.0
2009-01-07 11:58:00,84.5,84.51,84.455,84.495,141400000.0
2009-01-07 11:59:00,84.5,84.53,84.48,84.48,156400000.0
2009-01-07 12:00:00,84.48,84.5,84.45,84.455,106600000.0
2009-01-07 12:01:00,84.455,84.46,84.415,84.415,105200000.0
2009-01-07 12:02:00,84.42,84.465,84.405,84.45,200600000.0
2009-01-07 12:03:00,84.45,84.45,84.425,84.43,63000000.0
2009-01-07 12:04:00,84.42,84.435,84.4,84.4,88600000.0
2009-01-07 12:05:00,84.4,84.45,84.39,84.45,59600000.0
2009-01-07 12:06:00,84.445,84.445,84.385,84.395,97600000.0
2009-01-07 12:07:00,84.395,84.435,84.395,84.43,132000000.0
2009-01-07 12:08:00,84.425,84.455,84.42,84.43,176800000.0
2009-01-07 12:09:00,84.44,84.445,84.425,84.425,164800000.0
2009-01-07 12:10:00,84.425,84.515,84.425,84.5,158800000.0
2009-01-07 12:11:00,84.5,84.5,84.4,84.415,110000000.0
2009-01-07 12:12:00,84.42,84.515,84.42,84.51,136200000.0
2009-01-07 12:13:00,84.515,84.545,84.505,84.525,132600000.0
2009-01-07 12:14:00,84.525,84.545,84.5,84.5,118000000.0
2009-01-07 12:15:00,84.5,84.54,84.47,84.475,88400000.0
2009-01-07 12:16:00,84.48,84.505,84.465,84.505,86400000.0
2009-01-07 12:17:00,84.505,84.545,84.49,84.5,120000000.0
2009-01-07 12:18:00,84.495,84.495,84.46,84.49,107800000.0
2009-01-07 12:19:00,84.49,84.495,84.45,84.455,113800000.0
2009-01-07 12:20:00,84.46,84.525,84.46,84.525,123800000.0
2009-01-07 12:21:00,84.515,84.555,84.5,84.51,128200000.0
2009-01-07 12:22:00,84.5,84.545,84.485,84.53,100600000.0
2009-01-07 12:23:00,84.535,84.545,84.5,84.54,49600000.0
2009-01-07 12:24:00,84.55,84.58,84.53,84.53,100400000.0
2009-01-07 12:25:00,84.53,84.545,84.515,84.53,50000000.0
2009-01-07 12:26:00,84.53,84.545,84.5,84.51,60000000.0
2009-01-07 12:27:00,84.505,84.55,84.505,84.55,60800000.0
2009-01-07 12:28:00,84.56,84.57,84.53,84.56,96600000.0
2009-01-07 12:29:00,84.56,84.59,84.56,84.565,115200000.0
2009-01-07 12:30:00,84.565,84.575,84.535,84.545,62800000.0
2009-01-07 12:31:00,84.545,84.56,84.495,84.5,124600000.0
2009-01-07 12:32:00,84.5,84.515,84.465,84.47,125600000.0
2009-01-07 12:33:00,84.475,84.49,84.415,84.415,74800000.0
2009-01-07 12:34:00,84.415,84.415,84.315,84.315,101800000.0
2009-01-07 12:35:00,84.295,84.435,84.295,84.415,164200000.0
2009-01-07 12:36:00,84.42,84.43,84.415,84.43,36000000.0
2009-01-07 12:37:00,84.435,84.5,84.435,84.465,65200000.0
2009-01-07 12:38:00,84.465,84.49,84.43,84.48,145200000.0
2009-01-07 12:39:00,84.48,84.525,84.48,84.52,155600000.0
2009-01-07 12:40:00,84.52,84.53,84.48,84.515,108600000.0
2009-01-07 12:41:00,84.525,84.535,84.51,84.53,133000000.0
2009-01-07 12:42:00,84.53,84.55,84.525,84.545,93600000.0
2009-01-07 12:43:00,84.55,84.55,84.51,84.52,67000000.0
2009-01-07 12:44:00,84.52,84.54,84.51,84.525,109600000.0
2009-01-07 12:45:00,84.525,84.565,84.525,84.565,83200000.0
2009-01-07 12:46:00,84.58,84.595,84.545,84.545,56000000.0
2009-01-07 12:47:00,84.545,84.58,84.53,84.57,42200000.0
2009-01-07 12:48:00,84.575,84.6,84.57,84.58,76400000.0
2009-01-07 12:49:00,84.58,84.595,84.565,84.57,56600000.0
2009-01-07 12:50:00,84.575,84.605,84.56,84.57,112400000.0
2009-01-07 12:51:00,84.575,84.58,84.535,84.535,83600000.0
2009-01-07 12:52:00,84.54,84.54,84.515,84.53,36800000.0
2009-01-07 12:53:00,84.53,84.555,84.52,84.555,38800000.0
2009-01-07 12:54:00,84.55,84.57,84.545,84.57,42000000.0
2009-01-07 12:55:00,84.585,84.585,84.555,84.555,62200000.0
2009-01-07 12:56:00,84.56,84.565,84.55,84.56,41600000.0
2009-01-07 12:57:00,84.565,84.565,84.53,84.53,56000000.0
2009-01-07 12:58:00,84.54,84.56,84.525,84.545,88400000.0
2009-01-07 12:59:00,84.545,84.59,84.535,84.58,130800000.0
2009-01-07 13:00:00,84.58,84.58,84.52,84.55,97400000.0
2009-01-07 13:01:00,84.545,84.555,84.54,84.545,26800000.0
2009-01-07 13:02:00,84.545,84.57,84.52,84.54,100800000.0
2009-01-07 13:03:00,84.525,84.55,84.51,84.55,92800000.0
2009-01-07 13:04:00,84.545,84.605,84.51,84.51,200400000.0
2009-01-07 13:05:00,84.525,84.53,84.49,84.495,46800000.0
2009-01-07 13:06:00,84.495,84.515,84.495,84.515,33800000.0
2009-01-07 13:07:00,84.525,84.525,84.5,84.515,62000000.0
2009-01-07 13:08:00,84.51,84.51,84.48,84.49,80000000.0
2009-01-07 13:09:00,84.49,84.505,84.48,84.48,47200000.0
2009-01-07 13:10:00,84.495,84.545,84.48,84.535,82800000.0
2009-01-07 13:11:00,84.53,84.55,84.525,84.545,38000000.0
2009-01-07 13:12:00,84.545,84.595,84.54,84.585,89600000.0
2009-01-07 13:13:00,84.585,84.615,84.565,84.61,66400000.0
2009-01-07 13:14:00,84.605,84.605,84.565,84.58,50600000.0
2009-01-07 13:15:00,84.58,84.61,84.58,84.58,40000000.0
2009-01-07 13:16:00,84.59,84.64,84.59,84.64,71600000.0
2009-01-07 13:17:00,84.645,84.645,84.605,84.62,57800000.0
2009-01-07 13:18:00,84.62,84.63,84.615,84.625,59200000.0
2009-01-07 13:19:00,84.63,84.64,84.6,84.615,73400000.0
2009-01-07 13:20:00,84.625,84.695,84.615,84.69,100800000.0
2009-01-07 13:21:00,84.68,84.73,84.635,84.715,124800000.0
2009-01-07 13:22:00,84.71,84.71,84.625,84.65,110000000.0
2009-01-07 13:23:00,84.645,84.655,84.605,84.61,48000000.0
2009-01-07 13:24:00,84.605,84.615,84.58,84.615,55200000.0
2009-01-07 13:25:00,84.61,84.655,84.6,84.65,122600000.0
2009-01-07 13:26:00,84.655,84.655,84.6,84.6,40800000.0
2009-01-07 13:27:00,84.605,84.66,84.605,84.66,113000000.0
2009-01-07 13:28:00,84.675,84.755,84.665,84.75,160200000.0
2009-01-07 13:29:00,84.75,84.78,84.705,84.71,115200000.0
2009-01-07 13:30:00,84.715,84.725,84.675,84.715,152400000.0
2009-01-07 13:31:00,84.725,84.75,84.69,84.73,143000000.0
2009-01-07 13:32:00,84.735,84.76,84.72,84.745,99600000.0
2009-01-07 13:33:00,84.745,84.77,84.73,84.735,105000000.0
2009-01-07 13:34:00,84.73,84.795,84.73,84.765,133400000.0
2009-01-07 13:35:00,84.765,84.765,84.71,84.72,88000000.0
2009-01-07 13:36:00,84.72,84.755,84.64,84.725,134400000.0
2009-01-07 13:37:00,84.72,84.765,84.71,84.75,104200000.0
2009-01-07 13:38:00,84.755,84.755,84.735,84.74,40600000.0
2009-01-07 13:39:00,84.73,84.77,84.73,84.74,95000000.0
2009-01-07 13:40:00,84.74,84.76,84.735,84.75,32200000.0
2009-01-07 13:41:00,84.745,84.745,84.685,84.715,81400000.0
2009-01-07 13:42:00,84.715,84.72,84.685,84.685,61400000.0
2009-01-07 13:43:00,84.685,84.755,84.685,84.73,52800000.0
2009-01-07 13:44:00,84.725,84.805,84.72,84.805,100800000.0
2009-01-07 13:45:00,84.8,84.84,84.765,84.775,152400000.0
2009-01-07 13:46:00,84.78,84.845,84.765,84.82,102800000.0
2009-01-07 13:47:00,84.815,84.815,84.74,84.79,92400000.0
2009-01-07 13:48:00,84.79,84.795,84.76,84.765,68400000.0
2009-01-07 13:49:00,84.765,84.77,84.735,84.745,74000000.0
2009-01-07 13:50:00,84.735,84.76,84.725,84.755,135000000.0
2009-01-07 13:51:00,84.745,84.8,84.74,84.77,114600000.0
2009-01-07 13:52:00,84.765,84.795,84.76,84.79,104600000.0
2009-01-07 13:53:00,84.785,84.81,84.745,84.75,90400000.0
2009-01-07 13:54:00,84.77,84.805,84.755,84.8,110200000.0
2009-01-07 13:55:00,84.8,84.825,84.78,84.815,73200000.0
2009-01-07 13:56:00,84.815,84.815,84.76,84.775,53200000.0
2009-01-07 13:57:00,84.76,84.76,84.735,84.74,40800000.0
2009-01-07 13:58:00,84.745,84.755,84.715,84.735,103400000.0
2009-01-07 13:59:00,84.735,84.74,84.655,84.675,93600000.0
2009-01-07 14:00:00,84.675,84.7,84.66,84.7,63200000.0
2009-01-07 14:01:00,84.685,84.685,84.635,84.655,60800000.0
2009-01-07 14:02:00,84.655,84.68,84.655,84.66,74600000.0
2009-01-07 14:03:00,84.665,84.665,84.625,84.65,74800000.0
2009-01-07 14:04:00,84.65,84.675,84.62,84.65,58100000.0
2009-01-07 14:05:00,84.655,84.69,84.635,84.67,95900000.0
2009-01-07 14:06:00,84.675,84.685,84.65,84.67,81200000.0
2009-01-07 14:07:00,84.67,84.705,84.655,84.695,56400000.0
2009-01-07 14:08:00,84.69,84.695,84.68,84.68,43200000.0
2009-01-07 14:09:00,84.685,84.69,84.64,84.655,56000000.0
2009-01-07 14:10:00,84.65,84.66,84.62,84.62,77600000.0
2009-01-07 14:11:00,84.615,84.625,84.605,84.625,72000000.0
2009-01-07 14:12:00,84.625,84.635,84.61,84.615,36800000.0
2009-01-07 14:13:00,84.615,84.63,84.6,84.61,83200000.0
2009-01-07 14:14:00,84.61,84.635,84.585,84.635,52800000.0
2009-01-07 14:15:00,84.63,84.655,84.63,84.655,25600000.0
2009-01-07 14:16:00,84.66,84.66,84.63,84.645,51200000.0
2009-01-07 14:17:00,84.64,84.685,84.64,84.67,43200000.0
2009-01-07 14:18:00,84.66,84.675,84.655,84.675,24000000.0
2009-01-07 14:19:00,84.675,84.715,84.675,84.675,84400000.0
2009-01-07 14:20:00,84.675,84.71,84.66,84.67,79200000.0
2009-01-07 14:21:00,84.67,84.67,84.62,84.625,79200000.0
2009-01-07 14:22:00,84.63,84.65,84.6,84.61,91400000.0
2009-01-07 14:23:00,84.61,84.62,84.575,84.585,89600000.0
2009-01-07 14:24:00,84.585,84.59,84.55,84.59,74200000.0
2009-01-07 14:25:00,84.585,84.61,84.575,84.6,84200000.0
2009-01-07 14:26:00,84.6,84.625,84.565,84.565,73600000.0
2009-01-07 14:27:00,84.565,84.635,84.545,84.605,107800000.0
2009-01-07 14:28:00,84.605,84.655,84.605,84.65,59600000.0
2009-01-07 14:29:00,84.65,84.675,84.625,84.65,64600000.0
2009-01-07 14:30:00,84.645,84.645,84.605,84.62,90400000.0
2009-01-07 14:31:00,84.62,84.635,84.62,84.635,37200000.0
2009-01-07 14:32:00,84.635,84.635,84.63,84.63,37000000.0
2009-01-07 14:33:00,84.635,84.64,84.605,84.605,31600000.0
2009-01-07 14:34:00,84.595,84.6,84.565,84.585,81800000.0
2009-01-07 14:35:00,84.585,84.62,84.58,84.6,96400000.0
2009-01-07 14:36:00,84.6,84.63,84.6,84.615,87400000.0
2009-01-07 14:37:00,84.61,84.625,84.6,84.62,66400000.0
2009-01-07 14:38:00,84.625,84.63,84.605,84.615,111200000.0
2009-01-07 14:39:00,84.615,84.64,84.595,84.595,111200000.0
2009-01-07 14:40:00,84.595,84.615,84.585,84.585,70200000.0
2009-01-07 14:41:00,84.58,84.625,84.58,84.595,79600000.0
2009-01-07 14:42:00,84.595,84.61,84.59,84.6,54200000.0
2009-01-07 14:43:00,84.595,84.605,84.585,84.595,22400000.0
2009-01-07 14:44:00,84.59,84.6,84.57,84.58,52600000.0
2009-01-07 14:45:00,84.585,84.59,84.52,84.54,74000000.0
2009-01-07 14:46:00,84.54,84.56,84.54,84.55,57600000.0
2009-01-07 14:47:00,84.55,84.555,84.51,84.54,76200000.0
2009-01-07 14:48:00,84.545,84.545,84.53,84.54,18600000.0
2009-01-07 14:49:00,84.535,84.535,84.53,84.535,6400000.0
2009-01-07 14:50:00,84.535,84.535,84.455,84.5,82800000.0
2009-01-07 14:51:00,84.5,84.5,84.485,84.5,70400000.0
2009-01-07 14:52:00,84.49,84.49,84.455,84.46,36800000.0
2009-01-07 14:53:00,84.475,84.505,84.475,84.485,95000000.0
2009-01-07 14:54:00,84.49,84.53,84.49,84.51,54400000.0
2009-01-07 14:55:00,84.505,84.515,84.47,84.49,53200000.0
2009-01-07 14:56:00,84.495,84.495,84.415,84.415,65000000.0
2009-01-07 14:57:00,84.415,84.445,84.395,84.415,99800000.0
2009-01-07 14:58:00,84.405,84.415,84.38,84.395,112800000.0
2009-01-07 14:59:00,84.4,84.44,84.39,84.44,60800000.0
2009-01-07 15:00:00,84.43,84.43,84.385,84.4,56000000.0
2009-01-07 15:01:00,84.395,84.42,84.39,84.415,27200000.0
2009-01-07 15:02:00,84.415,84.415,84.35,84.35,39600000.0
2009-01-07 15:03:00,84.355,84.38,84.34,84.37,98600000.0
2009-01-07 15:04:00,84.38,84.38,84.355,84.38,42600000.0
2009-01-07 15:05:00,84.375,84.43,84.37,84.43,95000000.0
2009-01-07 15:06:00,84.43,84.445,84.385,84.385,46400000.0
2009-01-07 15:07:00,84.4,84.445,84.365,84.44,111600000.0
2009-01-07 15:08:00,84.435,84.505,84.435,84.49,89000000.0
2009-01-07 15:09:00,84.495,84.5,84.44,84.46,65800000.0
2009-01-07 15:10:00,84.47,84.52,84.43,84.52,86200000.0
2009-01-07 15:11:00,84.52,84.525,84.47,84.47,40000000.0
2009-01-07 15:12:00,84.46,84.46,84.42,84.46,89000000.0
2009-01-07 15:13:00,84.46,84.51,84.4,84.435,145000000.0
2009-01-07 15:14:00,84.425,84.47,84.35,84.37,120400000.0
2009-01-07 15:15:00,84.405,84.425,84.25,84.295,139400000.0
2009-01-07 15:16:00,84.295,84.355,84.29,84.32,143000000.0
2009-01-07 15:17:00,84.32,84.32,84.145,84.225,161000000.0
2009-01-07 15:18:00,84.225,84.24,84.11,84.215,157600000.0
2009-01-07 15:19:00,84.22,84.285,84.22,84.265,139200000.0
2009-01-07 15:20:00,84.265,84.335,84.265,84.315,132400000.0
2009-01-07 15:21:00,84.32,84.375,84.31,84.315,162600000.0
2009-01-07 15:22:00,84.325,84.42,84.3,84.365,109600000.0
2009-01-07 15:23:00,84.36,84.37,84.325,84.355,123800000.0
2009-01-07 15:24:00,84.355,84.38,84.325,84.38,111400000.0
2009-01-07 15:25:00,84.36,84.475,84.36,84.43,165800000.0
2009-01-07 15:26:00,84.435,84.65,84.42,84.65,204800000.0
2009-01-07 15:27:00,84.66,84.79,84.59,84.775,157600000.0
2009-01-07 15:28:00,84.77,84.82,84.75,84.785,134400000.0
2009-01-07 15:29:00,84.78,84.82,84.76,84.775,138600000.0
2009-01-07 15:30:00,84.775,84.84,84.77,84.83,152400000.0
2009-01-07 15:31:00,84.83,84.83,84.7,84.71,148100000.0
2009-01-07 15:32:00,84.71,84.735,84.69,84.69,185200000.0
2009-01-07 15:33:00,84.69,84.73,84.67,84.725,171400000.0
2009-01-07 15:34:00,84.715,84.825,84.715,84.82,144900000.0
2009-01-07 15:35:00,84.82,84.84,84.735,84.765,192000000.0
2009-01-07 15:36:00,84.765,84.92,84.75,84.915,148200000.0
2009-01-07 15:37:00,84.91,85.0,84.87,84.985,135200000.0
2009-01-07 15:38:00,84.975,85.005,84.915,85.0,161800000.0
2009-01-07 15:39:00,84.995,85.06,84.99,85.0,138200000.0
2009-01-07 15:40:00,85.0,85.005,84.95,84.965,174000000.0
2009-01-07 15:41:00,84.965,85.015,84.945,84.975,199200000.0
2009-01-07 15:42:00,84.97,84.97,84.85,84.85,189400000.0
2009-01-07 15:43:00,84.85,84.89,84.82,84.835,153000000.0
2009-01-07 15:44:00,84.84,84.855,84.81,84.845,121000000.0
2009-01-07 15:45:00,84.845,84.925,84.845,84.925,158600000.0
2009-01-07 15:46:00,84.93,84.93,84.88,84.88,186200000.0
2009-01-07 15:47:00,84.88,84.895,84.855,84.855,158200000.0
2009-01-07 15:48:00,84.86,84.99,84.85,84.945,174200000.0
2009-01-07 15:49:00,84.945,84.965,84.92,84.92,176800000.0
2009-01-07 15:50:00,84.92,84.98,84.91,84.965,191800000.0
2009-01-07 15:51:00,84.97,85.085,84.95,85.06,162200000.0
2009-01-07 15:52:00,85.065,85.07,84.945,84.965,166600000.0
2009-01-07 15:53:00,84.96,85.04,84.945,85.02,170000000.0
2009-01-07 15:54:00,85.035,85.165,85.025,85.1,150400000.0
2009-01-07 15:55:00,85.1,85.24,85.08,85.24,185400000.0
2009-01-07 15:56:00,85.24,85.255,85.17,85.17,159900000.0
2009-01-07 15:57:00,85.19,85.22,85.18,85.19,180800000.0
2009-01-07 15:58:00,85.19,85.21,85.125,85.125,144000000.0
2009-01-07 15:59:00,85.125,85.14,85.06,85.085,164400000.0
2009-01-07 16:00:00,85.085,85.085,85.04,85.05,182200000.0
2009-01-07 16:01:00,85.045,85.06,84.93,84.965,195600000.0
2009-01-07 16:02:00,84.96,84.975,84.845,84.845,210800000.0
2009-01-07 16:03:00,84.85,84.905,84.84,84.905,111600000.0
2009-01-07 16:04:00,84.9,84.92,84.805,84.825,134200000.0
2009-01-07 16:05:00,84.83,84.92,84.83,84.92,130000000.0
2009-01-07 16:06:00,84.915,84.925,84.835,84.845,140000000.0
2009-01-07 16:07:00,84.85,84.87,84.84,84.865,108000000.0
2009-01-07 16:08:00,84.86,84.905,84.81,84.84,169000000.0
2009-01-07 16:09:00,84.845,84.905,84.845,84.89,198800000.0
2009-01-07 16:10:00,84.89,84.905,84.86,84.865,168600000.0
2009-01-07 16:11:00,84.865,84.89,84.86,84.865,132200000.0
2009-01-07 16:12:00,84.87,84.94,84.85,84.94,175800000.0
2009-01-07 16:13:00,84.945,84.955,84.89,84.89,163000000.0
2009-01-07 16:14:00,84.89,84.965,84.89,84.965,113600000.0
2009-01-07 16:15:00,84.965,84.995,84.92,84.925,156200000.0
2009-01-07 16:16:00,84.925,84.935,84.905,84.935,116600000.0
2009-01-07 16:17:00,84.935,84.97,84.925,84.965,135600000.0
2009-01-07 16:18:00,84.96,84.96,84.89,84.92,83200000.0
2009-01-07 16:19:00,84.92,84.94,84.905,84.93,107600000.0
2009-01-07 16:20:00,84.945,84.95,84.89,84.94,127200000.0
2009-01-07 16:21:00,84.945,84.995,84.935,84.95,130800000.0
2009-01-07 16:22:00,84.955,84.965,84.93,84.955,129000000.0
2009-01-07 16:23:00,84.95,84.96,84.92,84.925,99800000.0
2009-01-07 16:24:00,84.92,84.92,84.865,84.89,121800000.0
2009-01-07 16:25:00,84.885,84.9,84.85,84.86,75200000.0
2009-01-07 16:26:00,84.86,84.885,84.84,84.84,140200000.0
2009-01-07 16:27:00,84.845,84.875,84.805,84.875,154200000.0
2009-01-07 16:28:00,84.865,84.895,84.845,84.875,140600000.0
2009-01-07 16:29:00,84.875,84.885,84.835,84.86,156600000.0
2009-01-07 16:30:00,84.86,84.895,84.85,84.865,101600000.0
2009-01-07 16:31:00,84.86,84.93,84.86,84.88,97400000.0
2009-01-07 16:32:00,84.865,84.925,84.855,84.915,123200000.0
2009-01-07 16:33:00,84.915,84.955,84.895,84.955,120800000.0
2009-01-07 16:34:00,84.965,84.985,84.95,84.955,127800000.0
2009-01-07 16:35:00,84.95,84.97,84.9,84.9,102800000.0
2009-01-07 16:36:00,84.89,84.925,84.805,84.81,102600000.0
2009-01-07 16:37:00,84.81,84.81,84.745,84.77,134400000.0
2009-01-07 16:38:00,84.76,84.79,84.75,84.78,103600000.0
2009-01-07 16:39:00,84.775,84.815,84.765,84.815,98200000.0
2009-01-07 16:40:00,84.815,84.82,84.765,84.775,88200000.0
2009-01-07 16:41:00,84.77,84.81,84.75,84.81,114000000.0
2009-01-07 16:42:00,84.815,84.87,84.795,84.81,109100000.0
2009-01-07 16:43:00,84.81,84.815,84.745,84.79,120200000.0
2009-01-07 16:44:00,84.8,84.83,84.765,84.815,115000000.0
2009-01-07 16:45:00,84.815,84.895,84.815,84.875,101600000.0
2009-01-07 16:46:00,84.875,84.895,84.85,84.865,129600000.0
2009-01-07 16:47:00,84.865,84.9,84.855,84.865,118400000.0
2009-01-07 16:48:00,84.865,84.885,84.84,84.845,126400000.0
2009-01-07 16:49:00,84.83,84.875,84.81,84.875,151600000.0
2009-01-07 16:50:00,84.87,84.895,84.86,84.86,86400000.0
2009-01-07 16:51:00,84.86,84.885,84.845,84.875,74800000.0
2009-01-07 16:52:00,84.885,84.885,84.82,84.825,141200000.0
2009-01-07 16:53:00,84.82,84.86,84.805,84.845,91600000.0
2009-01-07 16:54:00,84.845,84.85,84.785,84.8,159600000.0
2009-01-07 16:55:00,84.8,84.84,84.79,84.8,149200000.0
2009-01-07 16:56:00,84.795,84.805,84.755,84.785,133400000.0
2009-01-07 16:57:00,84.78,84.82,84.755,84.815,125800000.0
2009-01-07 16:58:00,84.81,84.815,84.72,84.745,154800000.0
2009-01-07 16:59:00,84.74,84.75,84.69,84.72,116600000.0
2009-01-07 17:00:00,84.71,84.81,84.685,84.785,139200000.0
2009-01-07 17:01:00,84.785,84.795,84.755,84.785,146000000.0
2009-01-07 17:02:00,84.78,84.78,84.735,84.745,122600000.0
2009-01-07 17:03:00,84.75,84.755,84.705,84.71,134000000.0
2009-01-07 17:04:00,84.71,84.75,84.68,84.72,107600000.0
2009-01-07 17:05:00,84.715,84.75,84.665,84.69,115800000.0
2009-01-07 17:06:00,84.69,84.695,84.635,84.665,86400000.0
2009-01-07 17:07:00,84.66,84.675,84.64,84.66,81200000.0
2009-01-07 17:08:00,84.655,84.68,84.625,84.675,210200000.0
2009-01-07 17:09:00,84.675,84.69,84.645,84.68,119400000.0
2009-01-07 17:10:00,84.675,84.695,84.65,84.67,145800000.0
2009-01-07 17:11:00,84.675,84.715,84.665,84.71,89600000.0
2009-01-07 17:12:00,84.7,84.725,84.66,84.67,92800000.0
2009-01-07 17:13:00,84.675,84.69,84.645,84.685,94200000.0
2009-01-07 17:14:00,84.68,84.715,84.67,84.69,117200000.0
2009-01-07 17:15:00,84.695,84.7,84.65,84.655,128600000.0
2009-01-07 17:16:00,84.66,84.67,84.61,84.67,141600000.0
2009-01-07 17:17:00,84.67,84.67,84.61,84.66,150400000.0
2009-01-07 17:18:00,84.66,84.665,84.63,84.655,135000000.0
2009-01-07 17:19:00,84.67,84.685,84.64,84.665,102600000.0
2009-01-07 17:20:00,84.665,84.665,84.61,84.635,117400000.0
2009-01-07 17:21:00,84.635,84.65,84.595,84.6,117800000.0
2009-01-07 17:22:00,84.595,84.625,84.56,84.61,104000000.0
2009-01-07 17:23:00,84.615,84.63,84.575,84.575,90000000.0
2009-01-07 17:24:00,84.56,84.615,84.56,84.58,105400000.0
2009-01-07 17:25:00,84.585,84.61,84.535,84.545,114400000.0
2009-01-07 17:26:00,84.555,84.59,84.54,84.59,117600000.0
2009-01-07 17:27:00,84.59,84.625,84.565,84.62,96800000.0
2009-01-07 17:28:00,84.62,84.625,84.555,84.575,116800000.0
2009-01-07 17:29:00,84.58,84.61,84.565,84.58,104000000.0
2009-01-07 17:30:00,84.575,84.575,84.505,84.55,152200000.0
2009-01-07 17:31:00,84.545,84.555,84.51,84.525,85600000.0
2009-01-07 17:32:00,84.52,84.54,84.465,84.48,96400000.0
2009-01-07 17:33:00,84.49,84.515,84.48,84.515,94000000.0
2009-01-07 17:34:00,84.515,84.545,84.485,84.51,119800000.0
2009-01-07 17:35:00,84.51,84.56,84.505,84.555,129400000.0
2009-01-07 17:36:00,84.555,84.56,84.505,84.505,136800000.0
2009-01-07 17:37:00,84.515,84.535,84.48,84.505,129400000.0
2009-01-07 17:38:00,84.515,84.555,84.485,84.54,84800000.0
2009-01-07 17:39:00,84.54,84.54,84.475,84.495,166000000.0
2009-01-07 17:40:00,84.49,84.54,84.49,84.52,100200000.0
2009-01-07 17:41:00,84.52,84.535,84.495,84.52,102000000.0
2009-01-07 17:42:00,84.52,84.54,84.515,84.54,93600000.0
2009-01-07 17:43:00,84.55,84.565,84.52,84.53,88000000.0
2009-01-07 17:44:00,84.53,84.53,84.465,84.485,126200000.0
2009-01-07 17:45:00,84.49,84.545,84.475,84.52,118400000.0
2009-01-07 17:46:00,84.515,84.52,84.41,84.425,122600000.0
2009-01-07 17:47:00,84.425,84.48,84.38,84.445,117000000.0
2009-01-07 17:48:00,84.445,84.48,84.405,84.41,107400000.0
2009-01-07 17:49:00,84.405,84.405,84.26,84.26,138200000.0
2009-01-07 17:50:00,84.245,84.355,84.195,84.325,140800000.0
2009-01-07 17:51:00,84.32,84.35,84.265,84.29,130000000.0
2009-01-07 17:52:00,84.29,84.35,84.29,84.32,148200000.0
2009-01-07 17:53:00,84.31,84.32,84.26,84.295,179400000.0
2009-01-07 17:54:00,84.295,84.3,84.25,84.255,140200000.0
2009-01-07 17:55:00,84.24,84.285,84.225,84.225,149200000.0
2009-01-07 17:56:00,84.23,84.245,84.19,84.24,149800000.0
2009-01-07 17:57:00,84.24,84.245,84.18,84.225,128200000.0
2009-01-07 17:58:00,84.225,84.26,84.225,84.25,130800000.0
2009-01-07 17:59:00,84.245,84.445,84.245,84.445,170800000.0
2009-01-07 18:00:00,84.46,84.48,84.385,84.41,190600000.0
2009-01-07 18:01:00,84.405,84.425,84.385,84.42,169400000.0
2009-01-07 18:02:00,84.415,84.46,84.415,84.415,180800000.0
2009-01-07 18:03:00,84.435,84.445,84.385,84.425,138000000.0
2009-01-07 18:04:00,84.43,84.47,84.375,84.405,113800000.0
2009-01-07 18:05:00,84.41,84.44,84.28,84.345,151800000.0
2009-01-07 18:06:00,84.34,84.35,84.29,84.295,174600000.0
2009-01-07 18:07:00,84.305,84.34,84.25,84.34,161200000.0
2009-01-07 18:08:00,84.35,84.4,84.335,84.375,172200000.0
2009-01-07 18:09:00,84.375,84.405,84.35,84.355,155800000.0
2009-01-07 18:10:00,84.355,84.39,84.325,84.39,124000000.0
2009-01-07 18:11:00,84.405,84.475,84.395,84.445,150600000.0
2009-01-07 18:12:00,84.455,84.505,84.43,84.49,135400000.0
2009-01-07 18:13:00,84.49,84.495,84.425,84.445,150000000.0
2009-01-07 18:14:00,84.455,84.475,84.43,84.47,124800000.0
2009-01-07 18:15:00,84.475,84.51,84.455,84.49,162800000.0
2009-01-07 18:16:00,84.475,84.475,84.415,84.46,183400000.0
2009-01-07 18:17:00,84.46,84.505,84.435,84.465,165800000.0
2009-01-07 18:18:00,84.47,84.5,84.465,84.49,134200000.0
2009-01-07 18:19:00,84.49,84.495,84.445,84.45,134400000.0
2009-01-07 18:20:00,84.44,84.455,84.41,84.42,125400000.0
2009-01-07 18:21:00,84.42,84.46,84.395,84.45,170800000.0
2009-01-07 18:22:00,84.46,84.49,84.45,84.47,138200000.0
2009-01-07 18:23:00,84.47,84.47,84.43,84.435,127600000.0
2009-01-07 18:24:00,84.44,84.465,84.415,84.415,171800000.0
2009-01-07 18:25:00,84.42,84.525,84.42,84.5,158600000.0
2009-01-07 18:26:00,84.495,84.535,84.495,84.51,141600000.0
2009-01-07 18:27:00,84.505,84.535,84.455,84.505,160800000.0
2009-01-07 18:28:00,84.5,84.525,84.475,84.505,122600000.0
2009-01-07 18:29:00,84.505,84.54,84.485,84.515,112400000.0
2009-01-07 18:30:00,84.515,84.53,84.46,84.465,121800000.0
2009-01-07 18:31:00,84.475,84.48,84.41,84.41,130800000.0
2009-01-07 18:32:00,84.405,84.425,84.39,84.395,118000000.0
2009-01-07 18:33:00,84.395,84.425,84.365,84.39,157000000.0
2009-01-07 18:34:00,84.39,84.43,84.385,84.385,104600000.0
2009-01-07 18:35:00,84.385,84.4,84.36,84.395,158400000.0
2009-01-07 18:36:00,84.4,84.43,84.385,84.425,158400000.0
2009-01-07 18:37:00,84.43,84.45,84.41,84.435,106400000.0
2009-01-07 18:38:00,84.44,84.44,84.415,84.42,102000000.0
2009-01-07 18:39:00,84.43,84.435,84.4,84.415,99000000.0
2009-01-07 18:40:00,84.405,84.44,84.4,84.44,101400000.0
2009-01-07 18:41:00,84.45,84.495,84.425,84.48,129000000.0
2009-01-07 18:42:00,84.485,84.545,84.485,84.535,103600000.0
2009-01-07 18:43:00,84.535,84.58,84.535,84.56,118000000.0
2009-01-07 18:44:00,84.565,84.59,84.55,84.57,112200000.0
2009-01-07 18:45:00,84.56,84.59,84.555,84.575,118200000.0
2009-01-07 18:46:00,84.58,84.6,84.56,84.56,143200000.0
2009-01-07 18:47:00,84.565,84.575,84.54,84.575,156400000.0
2009-01-07 18:48:00,84.58,84.58,84.555,84.555,103800000.0
2009-01-07 18:49:00,84.56,84.605,84.55,84.59,152200000.0
2009-01-07 18:50:00,84.585,84.66,84.585,84.64,151600000.0
2009-01-07 18:51:00,84.64,84.695,84.63,84.695,130400000.0
2009-01-07 18:52:00,84.695,84.72,84.675,84.69,173200000.0
2009-01-07 18:53:00,84.69,84.725,84.685,84.705,212400000.0
2009-01-07 18:54:00,84.705,84.725,84.66,84.66,157800000.0
2009-01-07 18:55:00,84.655,84.685,84.63,84.655,191200000.0
2009-01-07 18:56:00,84.66,84.68,84.64,84.655,133200000.0
2009-01-07 18:57:00,84.655,84.69,84.645,84.66,199600000.0
2009-01-07 18:58:00,84.655,84.665,84.645,84.655,84600000.0
2009-01-07 18:59:00,84.655,84.7,84.645,84.69,101600000.0
2009-01-07 19:00:00,84.685,84.7,84.63,84.645,156400000.0
2009-01-07 19:01:00,84.645,84.645,84.575,84.58,145200000.0
2009-01-07 19:02:00,84.58,84.605,84.54,84.555,151200000.0
2009-01-07 19:03:00,84.565,84.565,84.515,84.53,156400000.0
2009-01-07 19:04:00,84.54,84.555,84.53,84.545,100000000.0
2009-01-07 19:05:00,84.55,84.585,84.54,84.585,97800000.0
2009-01-07 19:06:00,84.585,84.685,84.585,84.61,153600000.0
2009-01-07 19:07:00,84.605,84.615,84.55,84.565,136800000.0
2009-01-07 19:08:00,84.57,84.57,84.515,84.57,141400000.0
2009-01-07 19:09:00,84.575,84.63,84.55,84.56,158600000.0
2009-01-07 19:10:00,84.56,84.605,84.525,84.555,125400000.0
2009-01-07 19:11:00,84.555,84.61,84.555,84.595,75800000.0
2009-01-07 19:12:00,84.6,84.615,84.565,84.565,96400000.0
2009-01-07 19:13:00,84.555,84.575,84.55,84.57,89400000.0
2009-01-07 19:14:00,84.57,84.615,84.565,84.605,103800000.0
2009-01-07 19:15:00,84.61,84.645,84.605,84.61,69200000.0
2009-01-07 19:16:00,84.615,84.655,84.605,84.64,84600000.0
2009-01-07 19:17:00,84.64,84.65,84.625,84.65,93400000.0
2009-01-07 19:18:00,84.65,84.72,84.65,84.715,87800000.0
2009-01-07 19:19:00,84.715,84.76,84.675,84.75,116400000.0
2009-01-07 19:20:00,84.76,84.77,84.73,84.75,93400000.0
2009-01-07 19:21:00,84.755,84.78,84.74,84.755,117000000.0
2009-01-07 19:22:00,84.755,84.755,84.725,84.75,75800000.0
2009-01-07 19:23:00,84.765,84.765,84.73,84.735,71200000.0
2009-01-07 19:24:00,84.73,84.755,84.695,84.71,98400000.0
2009-01-07 19:25:00,84.71,84.72,84.7,84.715,70400000.0
2009-01-07 19:26:00,84.71,84.715,84.685,84.7,90000000.0
2009-01-07 19:27:00,84.7,84.7,84.69,84.69,18800000.0
2009-01-07 19:28:00,84.69,84.695,84.62,84.62,137400000.0
2009-01-07 19:29:00,84.635,84.635,84.585,84.585,87800000.0
2009-01-07 19:30:00,84.58,84.61,84.58,84.6,54800000.0
2009-01-07 19:31:00,84.6,84.635,84.59,84.6,89000000.0
2009-01-07 19:32:00,84.595,84.6,84.535,84.55,80600000.0
2009-01-07 19:33:00,84.55,84.59,84.525,84.575,56800000.0
2009-01-07 19:34:00,84.575,84.595,84.565,84.575,53200000.0
2009-01-07 19:35:00,84.565,84.605,84.565,84.595,74800000.0
2009-01-07 19:36:00,84.59,84.595,84.575,84.575,46400000.0
2009-01-07 19:37:00,84.58,84.58,84.56,84.56,38000000.0
2009-01-07 19:38:00,84.565,84.585,84.56,84.585,37600000.0
2009-01-07 19:39:00,84.58,84.625,84.565,84.62,59200000.0
2009-01-07 19:40:00,84.62,84.625,84.59,84.59,27600000.0
2009-01-07 19:41:00,84.585,84.59,84.58,84.59,12000000.0
2009-01-07 19:42:00,84.59,84.6,84.55,84.55,49600000.0
2009-01-07 19:43:00,84.555,84.56,84.47,84.56,157800000.0
2009-01-07 19:44:00,84.565,84.565,84.535,84.55,40800000.0
2009-01-07 19:45:00,84.545,84.57,84.545,84.57,30200000.0
2009-01-07 19:46:00,84.56,84.585,84.52,84.545,103000000.0
2009-01-07 19:47:00,84.535,84.57,84.535,84.56,74400000.0
2009-01-07 19:48:00,84.555,84.565,84.545,84.545,68000000.0
2009-01-07 19:49:00,84.55,84.55,84.505,84.505,62400000.0
2009-01-07 19:50:00,84.505,84.505,84.485,84.5,55400000.0
2009-01-07 19:51:00,84.495,84.495,84.445,84.45,104600000.0
2009-01-07 19:52:00,84.45,84.465,84.435,84.435,38600000.0
2009-01-07 19:53:00,84.435,84.5,84.43,84.495,64600000.0
2009-01-07 19:54:00,84.5,84.5,84.48,84.48,36000000.0
2009-01-07 19:55:00,84.48,84.495,84.475,84.48,73600000.0
2009-01-07 19:56:00,84.485,84.485,84.47,84.47,44400000.0
2009-01-07 19:57:00,84.47,84.485,84.46,84.46,50200000.0
2009-01-07 19:58:00,84.46,84.495,84.455,84.49,72800000.0
2009-01-07 19:59:00,84.495,84.495,84.48,84.49,86600000.0
2009-01-07 20:00:00,84.485,84.54,84.475,84.475,80600000.0
2009-01-07 20:01:00,84.465,84.495,84.45,84.45,75800000.0
2009-01-07 20:02:00,84.455,84.47,84.455,84.465,58000000.0
2009-01-07 20:03:00,84.47,84.505,84.46,84.5,39600000.0
2009-01-07 20:04:00,84.505,84.505,84.48,84.485,34800000.0
2009-01-07 20:05:00,84.485,84.56,84.485,84.53,84000000.0
2009-01-07 20:06:00,84.525,84.53,84.465,84.485,95200000.0
2009-01-07 20:07:00,84.485,84.51,84.475,84.48,36600000.0
2009-01-07 20:08:00,84.475,84.51,84.465,84.51,91600000.0
2009-01-07 20:09:00,84.51,84.535,84.465,84.47,139200000.0
2009-01-07 20:10:00,84.47,84.495,84.455,84.48,107200000.0
2009-01-07 20:11:00,84.485,84.5,84.46,84.48,81600000.0
2009-01-07 20:12:00,84.48,84.5,84.475,84.5,31200000.0
2009-01-07 20:13:00,84.495,84.515,84.48,84.515,49600000.0
2009-01-07 20:14:00,84.505,84.51,84.46,84.475,75000000.0
2009-01-07 20:15:00,84.47,84.495,84.455,84.495,76000000.0
2009-01-07 20:16:00,84.485,84.49,84.465,84.485,71800000.0
2009-01-07 20:17:00,84.49,84.49,84.445,84.455,82200000.0
2009-01-07 20:18:00,84.45,84.475,84.435,84.445,92600000.0
2009-01-07 20:19:00,84.445,84.455,84.43,84.43,73200000.0
2009-01-07 20:20:00,84.435,84.44,84.42,84.43,37800000.0
2009-01-07 20:21:00,84.425,84.455,84.405,84.41,29400000.0
2009-01-07 20:22:00,84.41,84.44,84.405,84.43,27200000.0
2009-01-07 20:23:00,84.435,84.435,84.405,84.41,47600000.0
2009-01-07 20:24:00,84.415,84.44,84.395,84.405,73600000.0
2009-01-07 20:25:00,84.41,84.415,84.34,84.34,78800000.0
2009-01-07 20:26:00,84.345,84.395,84.345,84.38,94000000.0
2009-01-07 20:27:00,84.395,84.415,84.38,84.41,71000000.0
2009-01-07 20:28:00,84.415,84.49,84.41,84.455,131000000.0
2009-01-07 20:29:00,84.455,84.48,84.425,84.46,148400000.0
2009-01-07 20:30:00,84.455,84.46,84.415,84.43,101600000.0
2009-01-07 20:31:00,84.425,84.46,84.425,84.44,51200000.0
2009-01-07 20:32:00,84.44,84.48,84.44,84.48,47400000.0
2009-01-07 20:33:00,84.48,84.515,84.47,84.485,169800000.0
2009-01-07 20:34:00,84.49,84.49,84.365,84.37,161200000.0
2009-01-07 20:35:00,84.37,84.395,84.36,84.38,98000000.0
2009-01-07 20:36:00,84.375,84.38,84.345,84.355,128600000.0
2009-01-07 20:37:00,84.355,84.355,84.31,84.325,83600000.0
2009-01-07 20:38:00,84.34,84.375,84.33,84.36,174600000.0
2009-01-07 20:39:00,84.355,84.36,84.32,84.335,107000000.0
2009-01-07 20:40:00,84.335,84.335,84.215,84.235,150400000.0
2009-01-07 20:41:00,84.23,84.265,84.23,84.25,141600000.0
2009-01-07 20:42:00,84.25,84.25,84.24,84.25,108400000.0
2009-01-07 20:43:00,84.25,84.285,84.205,84.21,233900000.0
2009-01-07 20:44:00,84.25,84.26,84.19,84.25,163800000.0
2009-01-07 20:45:00,84.255,84.29,84.25,84.27,90400000.0
2009-01-07 20:46:00,84.255,84.35,84.255,84.345,118800000.0
2009-01-07 20:47:00,84.35,84.36,84.28,84.29,176000000.0
2009-01-07 20:48:00,84.285,84.31,84.275,84.29,102000000.0
2009-01-07 20:49:00,84.29,84.315,84.285,84.31,68400000.0
2009-01-07 20:50:00,84.305,84.315,84.29,84.295,75400000.0
2009-01-07 20:51:00,84.28,84.285,84.265,84.28,35800000.0
2009-01-07 20:52:00,84.28,84.285,84.265,84.28,22000000.0
2009-01-07 20:53:00,84.28,84.28,84.24,84.245,65600000.0
2009-01-07 20:54:00,84.245,84.275,84.245,84.27,73600000.0
2009-01-07 20:55:00,84.265,84.28,84.235,84.235,101600000.0
2009-01-07 20:56:00,84.235,84.235,84.215,84.22,45000000.0
2009-01-07 20:57:00,84.22,84.23,84.205,84.205,84000000.0
2009-01-07 20:58:00,84.2,84.22,84.2,84.215,59600000.0
2009-01-07 20:59:00,84.205,84.205,84.17,84.17,69600000.0
2009-01-07 21:00:00,84.17,84.19,84.15,84.19,93200000.0
2009-01-07 21:01:00,84.195,84.195,84.16,84.19,72800000.0
2009-01-07 21:02:00,84.195,84.195,84.17,84.185,85200000.0
2009-01-07 21:03:00,84.18,84.18,84.135,84.135,25600000.0
2009-01-07 21:04:00,84.135,84.14,84.065,84.075,122800000.0
2009-01-07 21:05:00,84.075,84.09,84.04,84.045,140400000.0
2009-01-07 21:06:00,84.055,84.095,84.055,84.085,69200000.0
2009-01-07 21:07:00,84.085,84.15,84.08,84.15,107600000.0
2009-01-07 21:08:00,84.155,84.16,84.105,84.13,146000000.0
2009-01-07 21:09:00,84.135,84.185,84.13,84.185,127600000.0
2009-01-07 21:10:00,84.18,84.18,84.135,84.175,107200000.0
2009-01-07 21:11:00,84.17,84.175,84.105,84.115,128800000.0
2009-01-07 21:12:00,84.115,84.13,84.11,84.115,77000000.0
2009-01-07 21:13:00,84.115,84.145,84.115,84.135,83600000.0
2009-01-07 21:14:00,84.14,84.155,84.11,84.125,106200000.0
2009-01-07 21:15:00,84.125,84.145,84.08,84.08,144200000.0
2009-01-07 21:16:00,84.085,84.14,84.08,84.135,114800000.0
2009-01-07 21:17:00,84.135,84.175,84.13,84.15,102000000.0
2009-01-07 21:18:00,84.15,84.155,84.12,84.14,102400000.0
2009-01-07 21:19:00,84.135,84.15,84.1,84.1,109400000.0
2009-01-07 21:20:00,84.08,84.11,84.075,84.09,100200000.0
2009-01-07 21:21:00,84.09,84.11,84.065,84.065,113200000.0
2009-01-07 21:22:00,84.065,84.115,84.065,84.095,121600000.0
2009-01-07 21:23:00,84.095,84.115,84.08,84.08,143800000.0
2009-01-07 21:24:00,84.075,84.075,84.03,84.03,119000000.0
2009-01-07 21:25:00,84.03,84.03,83.99,84.01,136400000.0
2009-01-07 21:26:00,84.01,84.065,84.0,84.055,162000000.0
2009-01-07 21:27:00,84.055,84.075,84.035,84.04,137600000.0
2009-01-07 21:28:00,84.045,84.065,83.995,84.06,119200000.0
2009-01-07 21:29:00,84.06,84.07,84.04,84.065,103000000.0
2009-01-07 21:30:00,84.06,84.1,84.055,84.065,140400000.0
2009-01-07 21:31:00,84.06,84.155,84.06,84.135,78600000.0
2009-01-07 21:32:00,84.135,84.16,84.095,84.1,67200000.0
2009-01-07 21:33:00,84.1,84.12,84.045,84.045,127000000.0
2009-01-07 21:34:00,84.05,84.08,84.04,84.06,155800000.0
2009-01-07 21:35:00,84.07,84.105,84.035,84.04,167200000.0
2009-01-07 21:36:00,84.05,84.095,84.025,84.065,173800000.0
2009-01-07 21:37:00,84.055,84.135,84.055,84.115,129200000.0
2009-01-07 21:38:00,84.11,84.16,84.11,84.125,104200000.0
2009-01-07 21:39:00,84.125,84.15,84.125,84.145,52200000.0
2009-01-07 21:40:00,84.145,84.17,84.135,84.17,96000000.0
2009-01-07 21:41:00,84.165,84.195,84.16,84.185,88000000.0
2009-01-07 21:42:00,84.19,84.195,84.18,84.185,101600000.0
2009-01-07 21:43:00,84.185,84.23,84.185,84.225,91400000.0
2009-01-07 21:44:00,84.225,84.23,84.195,84.2,91800000.0
2009-01-07 21:45:00,84.195,84.21,84.195,84.195,52200000.0
2009-01-07 21:46:00,84.19,84.195,84.165,84.195,67000000.0
2009-01-07 21:47:00,84.2,84.225,84.19,84.215,49600000.0
2009-01-07 21:48:00,84.215,84.235,84.21,84.235,59800000.0
2009-01-07 21:49:00,84.23,84.24,84.19,84.19,74600000.0
2009-01-07 21:50:00,84.19,84.19,84.145,84.17,138400000.0
2009-01-07 21:51:00,84.15,84.17,84.13,84.14,135400000.0
2009-01-07 21:52:00,84.155,84.175,84.135,84.17,125400000.0
2009-01-07 21:53:00,84.165,84.195,84.145,84.15,100600000.0
2009-01-07 21:54:00,84.145,84.16,84.11,84.11,122800000.0
2009-01-07 21:55:00,84.11,84.125,84.06,84.06,68000000.0
2009-01-07 21:56:00,84.065,84.07,84.05,84.055,59600000.0
2009-01-07 21:57:00,84.05,84.07,84.045,84.07,52200000.0
2009-01-07 21:58:00,84.07,84.085,84.06,84.075,59600000.0
2009-01-07 21:59:00,84.07,84.09,84.065,84.075,60000000.0
2009-01-07 22:00:00,84.075,84.08,83.97,83.975,82400000.0
2009-01-07 22:01:00,83.975,83.99,83.955,83.97,309199996.0
2009-01-07 22:02:00,83.965,83.985,83.96,83.97,55800000.0
2009-01-07 22:03:00,83.97,84.025,83.965,84.025,67200000.0
2009-01-07 22:04:00,84.025,84.025,83.975,83.98,74800000.0
2009-01-07 22:05:00,83.98,83.98,83.955,83.97,343199995.0
2009-01-07 22:06:00,83.97,83.97,83.825,83.89,478599996.0
2009-01-07 22:07:00,83.89,83.94,83.85,83.865,119000000.0
2009-01-07 22:08:00,83.865,83.9,83.81,83.81,148800000.0
2009-01-07 22:09:00,83.81,83.835,83.775,83.815,109800000.0
2009-01-07 22:10:00,83.81,83.825,83.795,83.815,91200000.0
2009-01-07 22:11:00,83.815,83.85,83.815,83.825,45800000.0
2009-01-07 22:12:00,83.845,83.88,83.815,83.84,95200000.0
2009-01-07 22:13:00,83.85,83.85,83.825,83.825,22400000.0
2009-01-07 22:14:00,83.815,83.82,83.76,83.81,130800000.0
2009-01-07 22:15:00,83.81,83.815,83.745,83.75,135400000.0
2009-01-07 22:16:00,83.745,83.76,83.715,83.75,115200000.0
2009-01-07 22:17:00,83.745,83.755,83.68,83.7,134000000.0
2009-01-07 22:18:00,83.705,83.72,83.635,83.645,132000000.0
2009-01-07 22:19:00,83.655,83.775,83.645,83.765,154000000.0
2009-01-07 22:20:00,83.765,83.785,83.72,83.755,164600000.0
2009-01-07 22:21:00,83.76,83.81,83.755,83.795,67600000.0
2009-01-07 22:22:00,83.795,83.855,83.79,83.83,80000000.0
2009-01-07 22:23:00,83.825,83.86,83.82,83.84,94000000.0
2009-01-07 22:24:00,83.845,83.89,83.84,83.89,52800000.0
2009-01-07 22:25:00,83.89,83.925,83.875,83.925,78600000.0
2009-01-07 22:26:00,83.92,83.94,83.91,83.92,81600000.0
2009-01-07 22:27:00,83.91,83.91,83.87,83.875,57200000.0
2009-01-07 22:28:00,83.875,83.88,83.86,83.88,46000000.0
2009-01-07 22:29:00,83.885,83.885,83.865,83.875,53600000.0
2009-01-07 22:30:00,83.885,83.935,83.885,83.93,79000000.0
2009-01-07 22:31:00,83.925,84.06,83.92,84.02,125400000.0
2009-01-07 22:32:00,84.025,84.075,84.025,84.07,107800000.0
2009-01-07 22:33:00,84.075,84.075,83.995,83.995,62800000.0
2009-01-07 22:34:00,84.0,84.01,83.93,83.95,72200000.0
2009-01-07 22:35:00,83.96,83.96,83.9,83.9,96000000.0
2009-01-07 22:36:00,83.9,83.905,83.86,83.87,57000000.0
2009-01-07 22:37:00,83.865,83.875,83.845,83.875,96400000.0
2009-01-07 22:38:00,83.87,83.9,83.845,83.875,90200000.0
2009-01-07 22:39:00,83.87,83.885,83.86,83.865,99800000.0
2009-01-07 22:40:00,83.87,83.87,83.825,83.845,100600000.0
2009-01-07 22:41:00,83.85,83.88,83.835,83.86,61600000.0
2009-01-07 22:42:00,83.86,83.875,83.855,83.87,30800000.0
2009-01-07 22:43:00,83.87,83.925,83.87,83.92,93800000.0
2009-01-07 22:44:00,83.925,83.925,83.895,83.895,57200000.0
2009-01-07 22:45:00,83.9,83.92,83.9,83.92,33200000.0
2009-01-07 22:46:00,83.915,83.92,83.905,83.92,40600000.0
2009-01-07 22:47:00,83.92,83.935,83.92,83.925,57200000.0
2009-01-07 22:48:00,83.93,83.955,83.905,83.915,76600000.0
2009-01-07 22:49:00,83.91,83.92,83.885,83.91,107800000.0
2009-01-07 22:50:00,83.905,83.925,83.905,83.92,42000000.0
2009-01-07 22:51:00,83.92,83.92,83.905,83.915,54400000.0
2009-01-07 22:52:00,83.915,83.915,83.88,83.88,26800000.0
2009-01-07 22:53:00,83.89,83.89,83.865,83.875,66200000.0
2009-01-07 22:54:00,83.875,83.88,83.855,83.875,49800000.0
2009-01-07 22:55:00,83.875,83.955,83.875,83.95,53600000.0
2009-01-07 22:56:00,83.945,83.97,83.915,83.97,56400000.0
2009-01-07 22:57:00,83.97,84.105,83.97,84.1,85200000.0
2009-01-07 22:58:00,84.1,84.12,84.09,84.105,121400000.0
2009-01-07 22:59:00,84.1,84.145,84.075,84.14,119600000.0
2009-01-07 23:00:00,84.165,84.165,84.085,84.1,58800000.0
2009-01-07 23:01:00,84.1,84.1,84.08,84.08,235000000.0
2009-01-07 23:02:00,84.08,84.1,84.07,84.07,406000000.0
2009-01-07 23:03:00,84.065,84.085,84.025,84.04,218400000.0
2009-01-07 23:04:00,84.035,84.07,84.0,84.0,76200000.0
2009-01-07 23:05:00,84.005,84.03,83.955,83.955,81400000.0
2009-01-07 23:06:00,83.95,83.975,83.95,83.975,44800000.0
2009-01-07 23:07:00,83.97,84.02,83.97,84.01,41800000.0
2009-01-07 23:08:00,84.025,84.055,84.025,84.045,19600000.0
2009-01-07 23:09:00,84.035,84.04,84.02,84.025,22800000.0
2009-01-07 23:10:00,84.025,84.065,84.01,84.065,57600000.0
2009-01-07 23:11:00,84.055,84.055,84.02,84.035,28000000.0
2009-01-07 23:12:00,84.04,84.065,84.04,84.065,11600000.0
2009-01-07 23:13:00,84.07,84.08,84.055,84.07,42400000.0
2009-01-07 23:14:00,84.075,84.085,84.045,84.045,39600000.0
2009-01-07 23:15:00,84.035,84.075,84.035,84.06,26400000.0
2009-01-07 23:16:00,84.06,84.09,84.045,84.09,59200000.0
2009-01-07 23:17:00,84.085,84.09,84.06,84.065,29200000.0
2009-01-07 23:18:00,84.06,84.07,84.06,84.065,16400000.0
2009-01-07 23:19:00,84.06,84.065,84.06,84.06,14400000.0
2009-01-07 23:20:00,84.065,84.075,84.06,84.065,21200000.0
2009-01-07 23:21:00,84.065,84.08,84.04,84.055,46800000.0
2009-01-07 23:22:00,84.06,84.07,84.06,84.06,29400000.0
2009-01-07 23:23:00,84.06,84.065,84.045,84.055,22800000.0
2009-01-07 23:24:00,84.055,84.07,84.045,84.065,55000000.0
2009-01-07 23:25:00,84.055,84.075,84.055,84.065,10800000.0
2009-01-07 23:26:00,84.065,84.08,84.05,84.055,52200000.0
2009-01-07 23:27:00,84.05,84.1,84.05,84.1,37800000.0
2009-01-07 23:28:00,84.1,84.115,84.09,84.11,40000000.0
2009-01-07 23:29:00,84.11,84.13,84.09,84.09,63200000.0
2009-01-07 23:30:00,84.09,84.09,84.065,84.075,67600000.0
2009-01-07 23:31:00,84.075,84.08,84.045,84.045,37600000.0
2009-01-07 23:32:00,84.045,84.09,84.045,84.07,29000000.0
2009-01-07 23:33:00,84.075,84.075,84.03,84.03,29600000.0
2009-01-07 23:34:00,84.035,84.055,84.035,84.045,27200000.0
2009-01-07 23:35:00,84.045,84.055,84.035,84.045,18400000.0
2009-01-07 23:36:00,84.045,84.045,84.045,84.045,9600000.0
2009-01-07 23:37:00,84.035,84.055,84.035,84.045,16000000.0
2009-01-07 23:38:00,84.045,84.06,84.045,84.055,21200000.0
2009-01-07 23:39:00,84.06,84.085,84.06,84.075,36600000.0
2009-01-07 23:40:00,84.075,84.075,84.06,84.06,9200000.0
2009-01-07 23:41:00,84.06,84.06,84.055,84.055,3200000.0
2009-01-07 23:42:00,84.065,84.075,84.065,84.07,16000000.0
2009-01-07 23:43:00,84.07,84.075,84.07,84.07,5200000.0
2009-01-07 23:44:00,84.06,84.08,84.06,84.075,5200000.0
2009-01-07 23:45:00,84.075,84.09,84.06,84.065,61600000.0
2009-01-07 23:46:00,84.06,84.08,84.06,84.065,35200000.0
2009-01-07 23:47:00,84.07,84.085,84.065,84.085,55600000.0
2009-01-07 23:48:00,84.085,84.13,84.085,84.125,77600000.0
2009-01-07 23:49:00,84.125,84.155,84.12,84.155,56600000.0
2009-01-07 23:50:00,84.15,84.18,84.115,84.15,76800000.0
2009-01-07 23:51:00,84.145,84.225,84.145,84.19,78400000.0
2009-01-07 23:52:00,84.19,84.225,84.17,84.185,50600000.0
2009-01-07 23:53:00,84.18,84.225,84.17,84.17,72000000.0
2009-01-07 23:54:00,84.17,84.23,84.17,84.195,35800000.0
2009-01-07 23:55:00,84.19,84.21,84.185,84.21,39200000.0
2009-01-07 23:56:00,84.21,84.21,84.16,84.175,44400000.0
2009-01-07 23:57:00,84.17,84.17,84.15,84.155,28800000.0
2009-01-07 23:58:00,84.15,84.15,84.025,84.05,54400000.0
2009-01-07 23:59:00,84.05,84.11,83.995,84.095,64000000.0
2009-01-08 00:00:00,84.095,84.14,84.095,84.12,25200000.0
2009-01-08 00:01:00,84.125,84.17,84.095,84.11,26400000.0
2009-01-08 00:02:00,84.12,84.12,84.08,84.12,28800000.0
2009-01-08 00:03:00,84.115,84.115,84.085,84.09,12000000.0
2009-01-08 00:04:00,84.1,84.125,84.09,84.12,15600000.0
2009-01-08 00:05:00,84.125,84.145,84.125,84.145,3600000.0
2009-01-08 00:06:00,84.15,84.15,84.12,84.125,6000000.0
2009-01-08 00:07:00,84.13,84.16,84.13,84.14,12000000.0
2009-01-08 00:08:00,84.13,84.13,84.13,84.13,1200000.0
2009-01-08 00:09:00,84.14,84.15,84.14,84.15,6000000.0
2009-01-08 00:10:00,84.155,84.155,84.15,84.155,6000000.0
2009-01-08 00:11:00,84.155,84.16,84.145,84.145,7200000.0
2009-01-08 00:12:00,84.15,84.165,84.15,84.165,6000000.0
2009-01-08 00:13:00,84.16,84.16,84.14,84.14,9600000.0
2009-01-08 00:14:00,84.14,84.14,84.125,84.125,4800000.0
2009-01-08 00:15:00,84.12,84.12,84.105,84.12,15600000.0
2009-01-08 00:16:00,84.11,84.12,84.11,84.115,12000000.0
2009-01-08 00:17:00,84.11,84.13,84.11,84.11,7200000.0
2009-01-08 00:18:00,84.115,84.115,84.07,84.07,8400000.0
2009-01-08 00:19:00,84.065,84.065,84.05,84.055,9600000.0
2009-01-08 00:20:00,84.065,84.105,84.05,84.085,36000000.0
2009-01-08 00:21:00,84.09,84.14,84.07,84.1,24000000.0
2009-01-08 00:22:00,84.105,84.12,84.045,84.07,31600000.0
2009-01-08 00:23:00,84.075,84.075,84.065,84.07,12000000.0
2009-01-08 00:24:00,84.07,84.07,84.06,84.065,16800000.0
2009-01-08 00:25:00,84.065,84.065,84.05,84.055,18000000.0
2009-01-08 00:26:00,84.06,84.1,84.06,84.1,10800000.0
2009-01-08 00:27:00,84.095,84.095,84.065,84.075,16800000.0
2009-01-08 00:28:00,84.065,84.09,84.06,84.075,33600000.0
2009-01-08 00:29:00,84.075,84.075,84.065,84.075,3600000.0
2009-01-08 00:30:00,84.075,84.1,84.075,84.09,9600000.0
2009-01-08 00:31:00,84.09,84.095,84.09,84.09,4800000.0
2009-01-08 00:32:00,84.09,84.105,84.055,84.055,40800000.0
2009-01-08 00:33:00,84.065,84.065,84.0,84.0,40800000.0
2009-01-08 00:34:00,84.035,84.075,84.01,84.01,38400000.0
2009-01-08 00:35:00,84.01,84.03,84.01,84.025,22800000.0
2009-01-08 00:36:00,84.025,84.035,84.015,84.015,28800000.0
2009-01-08 00:37:00,84.035,84.06,84.015,84.06,19200000.0
2009-01-08 00:38:00,84.06,84.07,84.05,84.06,27600000.0
2009-01-08 00:39:00,84.07,84.07,84.06,84.07,13200000.0
2009-01-08 00:40:00,84.07,84.07,84.06,84.065,3600000.0
2009-01-08 00:41:00,84.065,84.075,84.06,84.07,9600000.0
2009-01-08 00:42:00,84.07,84.07,84.05,84.06,28800000.0
2009-01-08 00:43:00,84.0,84.02,84.0,84.02,8200000.0
2009-01-08 00:44:00,84.015,84.015,84.015,84.015,10000000.0
2009-01-08 00:45:00,84.015,84.045,84.015,84.035,16000000.0
2009-01-08 00:46:00,84.03,84.03,84.03,84.03,1200000.0
2009-01-08 00:47:00,84.025,84.03,84.025,84.03,2400000.0
2009-01-08 00:48:00,84.025,84.04,84.025,84.035,6000000.0
2009-01-08 00:49:00,84.03,84.03,84.025,84.03,10800000.0
2009-01-08 00:50:00,84.03,84.04,84.03,84.04,10800000.0
2009-01-08 00:51:00,84.0,84.055,84.0,84.055,11000000.0
2009-01-08 00:52:00,84.065,84.065,84.06,84.06,6000000.0
2009-01-08 00:53:00,84.055,84.06,84.035,84.045,12000000.0
2009-01-08 00:54:00,84.05,84.055,84.05,84.055,2400000.0
2009-01-08 00:55:00,84.05,84.05,84.015,84.025,11600000.0
2009-01-08 00:56:00,84.03,84.035,84.015,84.035,20000000.0
2009-01-08 00:57:00,84.025,84.04,84.015,84.03,14400000.0
2009-01-08 00:58:00,84.035,84.04,84.025,84.035,13200000.0
2009-01-08 00:59:00,84.04,84.045,84.04,84.045,2400000.0
2009-01-08 01:00:00,84.06,84.15,84.06,84.105,77800000.0
2009-01-08 01:01:00,84.105,84.105,84.085,84.105,30400000.0
2009-01-08 01:02:00,84.11,84.135,84.11,84.125,15600000.0
2009-01-08 01:03:00,84.105,84.125,84.09,84.09,18000000.0
2009-01-08 01:04:00,84.095,84.095,84.075,84.09,23600000.0
2009-01-08 01:05:00,84.095,84.105,84.09,84.105,12000000.0
2009-01-08 01:06:00,84.11,84.12,84.105,84.105,12000000.0
2009-01-08 01:07:00,84.11,84.125,84.105,84.11,19200000.0
2009-01-08 01:08:00,84.105,84.115,84.1,84.1,14000000.0
2009-01-08 01:09:00,84.09,84.1,84.085,84.1,36000000.0
2009-01-08 01:10:00,84.1,84.105,84.09,84.105,53200000.0
2009-01-08 01:11:00,84.105,84.105,84.095,84.095,37600000.0
2009-01-08 01:12:00,84.085,84.095,84.075,84.075,24800000.0
2009-01-08 01:13:00,84.085,84.085,84.075,84.075,13600000.0
2009-01-08 01:14:00,84.075,84.08,84.07,84.075,31600000.0
2009-01-08 01:15:00,84.08,84.08,84.07,84.075,6000000.0
2009-01-08 01:16:00,84.075,84.08,84.055,84.055,12400000.0
2009-01-08 01:17:00,84.075,84.085,84.065,84.075,23600000.0
2009-01-08 01:18:00,84.085,84.115,84.085,84.115,28800000.0
2009-01-08 01:19:00,84.12,84.14,84.105,84.14,76400000.0
2009-01-08 01:20:00,84.135,84.145,84.095,84.115,61600000.0
2009-01-08 01:21:00,84.105,84.11,84.09,84.09,15600000.0
2009-01-08 01:22:00,84.085,84.095,84.085,84.09,6000000.0
2009-01-08 01:23:00,84.095,84.095,84.095,84.095,5600000.0
2009-01-08 01:24:00,84.095,84.105,84.065,84.07,23600000.0
2009-01-08 01:25:00,84.08,84.08,84.045,84.065,33600000.0
2009-01-08 01:26:00,84.06,84.08,84.06,84.075,28800000.0
2009-01-08 01:27:00,84.075,84.095,84.065,84.095,28800000.0
2009-01-08 01:28:00,84.095,84.095,84.075,84.075,30000000.0
2009-01-08 01:29:00,84.06,84.065,84.04,84.06,33600000.0
2009-01-08 01:30:00,84.045,84.07,84.035,84.06,16400000.0
2009-01-08 01:31:00,84.065,84.08,84.055,84.075,51200000.0
2009-01-08 01:32:00,84.07,84.08,84.04,84.065,30000000.0
2009-01-08 01:33:00,84.06,84.08,84.06,84.07,13600000.0
2009-01-08 01:34:00,84.065,84.075,84.04,84.045,30000000.0
2009-01-08 01:35:00,84.045,84.06,84.03,84.03,22800000.0
2009-01-08 01:36:00,84.035,84.04,84.02,84.02,23200000.0
2009-01-08 01:37:00,84.02,84.02,83.995,83.995,20800000.0
2009-01-08 01:38:00,83.995,84.01,83.995,84.01,13200000.0
2009-01-08 01:39:00,84.015,84.015,83.965,83.97,52000000.0
2009-01-08 01:40:00,83.975,83.98,83.96,83.975,38000000.0
2009-01-08 01:41:00,83.97,83.97,83.935,83.935,21600000.0
2009-01-08 01:42:00,83.935,83.965,83.92,83.945,60000000.0
2009-01-08 01:43:00,83.945,83.95,83.92,83.92,38400000.0
2009-01-08 01:44:00,83.92,83.965,83.92,83.935,61600000.0
2009-01-08 01:45:00,83.94,83.95,83.925,83.94,40400000.0
2009-01-08 01:46:00,83.94,83.95,83.9,83.92,48800000.0
2009-01-08 01:47:00,83.93,83.935,83.905,83.915,64400000.0
2009-01-08 01:48:00,83.915,83.93,83.905,83.93,27600000.0
2009-01-08 01:49:00,83.93,83.94,83.93,83.94,14000000.0
2009-01-08 01:50:00,83.935,83.94,83.93,83.94,9600000.0
2009-01-08 01:51:00,83.93,83.935,83.915,83.92,40800000.0
2009-01-08 01:52:00,83.92,83.935,83.92,83.935,23200000.0
2009-01-08 01:53:00,83.935,83.98,83.935,83.98,65600000.0
2009-01-08 01:54:00,83.975,84.015,83.975,83.995,66800000.0
2009-01-08 01:55:00,83.995,84.01,83.965,83.97,73600000.0
2009-01-08 01:56:00,83.975,84.02,83.975,84.01,44800000.0
2009-01-08 01:57:00,84.01,84.01,84.0,84.01,25600000.0
2009-01-08 01:58:00,84.005,84.015,83.995,83.995,22400000.0
2009-01-08 01:59:00,83.96,84.0,83.96,83.965,85400000.0
2009-01-08 02:00:00,83.965,84.0,83.95,83.985,84400000.0
2009-01-08 02:01:00,83.97,84.02,83.96,83.96,60200000.0
2009-01-08 02:02:00,83.95,83.965,83.855,83.86,117200000.0
2009-01-08 02:03:00,83.87,83.96,83.87,83.96,115400000.0
2009-01-08 02:04:00,83.965,83.965,83.93,83.94,28800000.0
2009-01-08 02:05:00,83.935,83.965,83.935,83.96,27200000.0
2009-01-08 02:06:00,83.965,84.005,83.96,84.005,65600000.0
2009-01-08 02:07:00,84.0,84.01,83.985,83.995,46400000.0
2009-01-08 02:08:00,83.985,83.99,83.97,83.98,30400000.0
2009-01-08 02:09:00,83.985,83.985,83.965,83.97,17600000.0
2009-01-08 02:10:00,83.97,83.97,83.935,83.935,22400000.0
2009-01-08 02:11:00,83.94,83.94,83.92,83.93,36800000.0
2009-01-08 02:12:00,83.925,83.935,83.925,83.935,20800000.0
2009-01-08 02:13:00,83.935,83.95,83.925,83.93,35200000.0
2009-01-08 02:14:00,83.93,83.945,83.91,83.945,72000000.0
2009-01-08 02:15:00,83.95,83.975,83.92,83.94,48000000.0
2009-01-08 02:16:00,83.935,84.005,83.93,83.99,43200000.0
2009-01-08 02:17:00,83.995,84.0,83.985,83.985,16000000.0
2009-01-08 02:18:00,83.99,84.005,83.985,84.0,27200000.0
2009-01-08 02:19:00,83.995,84.02,83.985,83.985,68800000.0
2009-01-08 02:20:00,83.99,83.995,83.955,83.975,51200000.0
2009-01-08 02:21:00,83.98,84.005,83.955,84.005,38400000.0
2009-01-08 02:22:00,84.0,84.025,83.995,84.02,14400000.0
2009-01-08 02:23:00,84.03,84.03,83.985,83.995,55200000.0
2009-01-08 02:24:00,83.99,84.01,83.985,84.01,32000000.0
2009-01-08 02:25:00,84.01,84.045,83.995,84.01,27200000.0
2009-01-08 02:26:00,84.02,84.02,83.985,83.995,38400000.0
2009-01-08 02:27:00,84.005,84.01,83.995,84.0,17400000.0
2009-01-08 02:28:00,84.0,84.01,83.985,84.01,57200000.0
2009-01-08 02:29:00,84.01,84.015,83.945,83.945,35200000.0
2009-01-08 02:30:00,83.945,83.95,83.87,83.89,73600000.0
2009-01-08 02:31:00,83.89,83.89,83.81,83.855,44600000.0
2009-01-08 02:32:00,83.865,83.895,83.85,83.855,51200000.0
2009-01-08 02:33:00,83.85,83.85,83.79,83.8,313600000.0
2009-01-08 02:34:00,83.795,83.82,83.795,83.815,25600000.0
2009-01-08 02:35:00,83.81,83.81,83.79,83.79,155200000.0
2009-01-08 02:36:00,83.79,83.835,83.775,83.83,306400000.0
2009-01-08 02:37:00,83.825,83.835,83.82,83.825,17600000.0
2009-01-08 02:38:00,83.83,83.835,83.82,83.825,28800000.0
2009-01-08 02:39:00,83.815,83.85,83.815,83.85,28800000.0
2009-01-08 02:40:00,83.86,83.86,83.78,83.78,52800000.0
2009-01-08 02:41:00,83.775,83.8,83.765,83.79,78400000.0
2009-01-08 02:42:00,83.79,83.795,83.765,83.77,32000000.0
2009-01-08 02:43:00,83.775,83.78,83.73,83.76,48000000.0
2009-01-08 02:44:00,83.755,83.76,83.715,83.755,50600000.0
2009-01-08 02:45:00,83.75,83.77,83.745,83.76,84000000.0
2009-01-08 02:46:00,83.77,83.78,83.755,83.78,38600000.0
2009-01-08 02:47:00,83.775,83.775,83.755,83.775,27200000.0
2009-01-08 02:48:00,83.78,83.825,83.78,83.825,51600000.0
2009-01-08 02:49:00,83.82,83.835,83.81,83.82,17600000.0
2009-01-08 02:50:00,83.82,83.845,83.81,83.84,30400000.0
2009-01-08 02:51:00,83.835,83.845,83.81,83.835,33600000.0
2009-01-08 02:52:00,83.84,83.85,83.795,83.795,39400000.0
2009-01-08 02:53:00,83.79,83.81,83.79,83.8,20800000.0
2009-01-08 02:54:00,83.81,83.82,83.775,83.805,57600000.0
2009-01-08 02:55:00,83.785,83.835,83.775,83.835,59200000.0
2009-01-08 02:56:00,83.84,83.855,83.8,83.82,71400000.0
2009-01-08 02:57:00,83.82,83.855,83.82,83.84,60800000.0
2009-01-08 02:58:00,83.835,83.865,83.83,83.83,49600000.0
2009-01-08 02:59:00,83.825,83.83,83.81,83.81,35200000.0
2009-01-08 03:00:00,83.815,83.825,83.785,83.8,43200000.0
2009-01-08 03:01:00,83.81,83.82,83.805,83.82,20800000.0
2009-01-08 03:02:00,83.825,83.88,83.825,83.875,51200000.0
2009-01-08 03:03:00,83.88,83.9,83.87,83.895,24000000.0
2009-01-08 03:04:00,83.89,83.89,83.85,83.855,32000000.0
2009-01-08 03:05:00,83.855,83.86,83.84,83.845,30200000.0
2009-01-08 03:06:00,83.85,83.885,83.845,83.87,43200000.0
2009-01-08 03:07:00,83.875,83.885,83.875,83.88,12800000.0
2009-01-08 03:08:00,83.875,83.95,83.875,83.95,36800000.0
2009-01-08 03:09:00,83.945,83.945,83.915,83.915,25600000.0
2009-01-08 03:10:00,83.92,83.96,83.92,83.945,48000000.0
2009-01-08 03:11:00,83.93,83.935,83.9,83.93,38400000.0
2009-01-08 03:12:00,83.925,83.94,83.92,83.925,28800000.0
2009-01-08 03:13:00,83.925,83.93,83.915,83.915,35200000.0
2009-01-08 03:14:00,83.92,83.945,83.92,83.94,30400000.0
2009-01-08 03:15:00,83.94,83.96,83.93,83.945,48000000.0
2009-01-08 03:16:00,83.955,84.0,83.945,84.0,36800000.0
2009-01-08 03:17:00,83.995,83.995,83.97,83.98,30400000.0
2009-01-08 03:18:00,83.975,83.985,83.945,83.96,28800000.0
2009-01-08 03:19:00,83.965,83.97,83.935,83.945,30400000.0
2009-01-08 03:20:00,83.945,83.95,83.925,83.925,51200000.0
2009-01-08 03:21:00,83.93,83.955,83.93,83.945,19200000.0
2009-01-08 03:22:00,83.945,83.945,83.925,83.925,11200000.0
2009-01-08 03:23:00,83.93,83.94,83.915,83.925,40000000.0
2009-01-08 03:24:00,83.915,83.925,83.915,83.92,11200000.0
2009-01-08 03:25:00,83.92,83.93,83.92,83.925,8000000.0
2009-01-08 03:26:00,83.925,83.94,83.925,83.94,32000000.0
2009-01-08 03:27:00,83.94,83.96,83.935,83.955,27200000.0
2009-01-08 03:28:00,83.96,83.97,83.96,83.96,12800000.0
2009-01-08 03:29:00,83.945,83.975,83.94,83.95,16000000.0
2009-01-08 03:30:00,83.945,83.95,83.94,83.95,19200000.0
2009-01-08 03:31:00,83.95,83.955,83.93,83.945,33600000.0
2009-01-08 03:32:00,83.955,84.03,83.945,84.0,72000000.0
2009-01-08 03:33:00,84.005,84.005,83.975,83.975,30400000.0
2009-01-08 03:34:00,83.975,84.03,83.975,84.01,36800000.0
2009-01-08 03:35:00,84.01,84.015,84.0,84.0,17600000.0
2009-01-08 03:36:00,84.01,84.035,84.01,84.035,16000000.0
2009-01-08 03:37:00,84.03,84.04,84.025,84.04,16000000.0
2009-01-08 03:38:00,84.04,84.04,84.04,84.04,6400000.0
2009-01-08 03:39:00,84.04,84.05,84.02,84.02,27200000.0
2009-01-08 03:40:00,84.02,84.045,84.02,84.025,32000000.0
2009-01-08 03:41:00,84.02,84.035,83.995,84.03,28400000.0
2009-01-08 03:42:00,84.04,84.095,84.02,84.085,59200000.0
2009-01-08 03:43:00,84.09,84.1,84.055,84.08,38400000.0
2009-01-08 03:44:00,84.075,84.08,84.055,84.06,24000000.0
2009-01-08 03:45:00,84.065,84.14,84.06,84.13,62400000.0
2009-01-08 03:46:00,84.125,84.125,84.07,84.07,41600000.0
2009-01-08 03:47:00,84.07,84.08,83.98,84.005,60800000.0
2009-01-08 03:48:00,84.01,84.045,84.01,84.02,27200000.0
2009-01-08 03:49:00,84.02,84.025,84.005,84.01,60800000.0
2009-01-08 03:50:00,84.005,84.015,84.005,84.01,25600000.0
2009-01-08 03:51:00,84.01,84.02,84.01,84.01,43200000.0
2009-01-08 03:52:00,84.01,84.03,84.01,84.02,30800000.0
2009-01-08 03:53:00,84.02,84.04,84.02,84.03,34000000.0
2009-01-08 03:54:00,84.035,84.05,84.035,84.05,55600000.0
2009-01-08 03:55:00,84.035,84.035,84.015,84.03,27600000.0
2009-01-08 03:56:00,84.035,84.045,84.015,84.025,52000000.0
2009-01-08 03:57:00,84.025,84.035,84.015,84.015,47600000.0
2009-01-08 03:58:00,84.02,84.04,84.0,84.015,82400000.0
2009-01-08 03:59:00,84.015,84.02,83.97,83.975,32800000.0
2009-01-08 04:00:00,83.98,83.98,83.96,83.97,67600000.0
2009-01-08 04:01:00,83.97,83.97,83.955,83.955,57200000.0
2009-01-08 04:02:00,83.95,83.97,83.94,83.96,76000000.0
2009-01-08 04:03:00,83.97,83.97,83.945,83.95,55600000.0
2009-01-08 04:04:00,83.955,83.955,83.905,83.905,58400000.0
2009-01-08 04:05:00,83.91,83.925,83.89,83.925,56000000.0
2009-01-08 04:06:00,83.93,83.935,83.905,83.91,33200000.0
2009-01-08 04:07:00,83.905,83.925,83.9,83.915,40400000.0
2009-01-08 04:08:00,83.92,83.965,83.905,83.965,74000000.0
2009-01-08 04:09:00,83.965,83.975,83.945,83.965,74400000.0
2009-01-08 04:10:00,83.96,83.995,83.95,83.96,57600000.0
2009-01-08 04:11:00,83.955,83.955,83.935,83.94,26400000.0
2009-01-08 04:12:00,83.935,83.94,83.92,83.92,24000000.0
2009-01-08 04:13:00,83.915,83.925,83.91,83.925,27200000.0
2009-01-08 04:14:00,83.92,83.92,83.875,83.88,88400000.0
2009-01-08 04:15:00,83.88,83.9,83.865,83.865,88400000.0
2009-01-08 04:16:00,83.87,83.88,83.805,83.845,106400000.0
2009-01-08 04:17:00,83.85,83.885,83.835,83.87,140000000.0
2009-01-08 04:18:00,83.87,83.895,83.865,83.88,82800000.0
2009-01-08 04:19:00,83.89,83.9,83.86,83.9,60200000.0
2009-01-08 04:20:00,83.915,83.945,83.895,83.9,76000000.0
2009-01-08 04:21:00,83.9,83.9,83.855,83.88,101600000.0
2009-01-08 04:22:00,83.875,83.895,83.855,83.855,62400000.0
2009-01-08 04:23:00,83.855,83.86,83.835,83.85,41600000.0
2009-01-08 04:24:00,83.845,83.87,83.84,83.85,48800000.0
2009-01-08 04:25:00,83.855,83.855,83.83,83.83,68000000.0
2009-01-08 04:26:00,83.83,83.865,83.83,83.855,97200000.0
2009-01-08 04:27:00,83.855,83.88,83.84,83.87,75200000.0
2009-01-08 04:28:00,83.865,83.875,83.835,83.84,64000000.0
2009-01-08 04:29:00,83.845,83.85,83.81,83.825,43600000.0
2009-01-08 04:30:00,83.825,83.85,83.825,83.845,33600000.0
2009-01-08 04:31:00,83.845,83.895,83.835,83.86,81200000.0
2009-01-08 04:32:00,83.86,83.89,83.855,83.885,48600000.0
2009-01-08 04:33:00,83.885,83.885,83.88,83.885,8000000.0
2009-01-08 04:34:00,83.885,83.925,83.87,83.87,34400000.0
2009-01-08 04:35:00,83.87,83.915,83.85,83.885,113200000.0
2009-01-08 04:36:00,83.88,83.915,83.88,83.895,64000000.0
2009-01-08 04:37:00,83.905,83.93,83.885,83.89,89600000.0
2009-01-08 04:38:00,83.89,83.905,83.87,83.87,46000000.0
2009-01-08 04:39:00,83.875,83.885,83.845,83.845,38800000.0
2009-01-08 04:40:00,83.86,83.865,83.845,83.85,38000000.0
2009-01-08 04:41:00,83.845,83.845,83.815,83.825,50000000.0
2009-01-08 04:42:00,83.83,83.85,83.825,83.85,78400000.0
2009-01-08 04:43:00,83.85,83.855,83.835,83.835,36800000.0
2009-01-08 04:44:00,83.835,83.835,83.78,83.78,63600000.0
2009-01-08 04:45:00,83.78,83.825,83.78,83.825,65600000.0
2009-01-08 04:46:00,83.84,83.84,83.82,83.83,12800000.0
2009-01-08 04:47:00,83.825,83.835,83.8,83.835,66400000.0
2009-01-08 04:48:00,83.83,83.835,83.805,83.83,63600000.0
2009-01-08 04:49:00,83.84,83.855,83.84,83.855,8000000.0
2009-01-08 04:50:00,83.86,83.875,83.85,83.85,34800000.0
2009-01-08 04:51:00,83.85,83.855,83.845,83.845,20800000.0
2009-01-08 04:52:00,83.84,83.865,83.84,83.86,75600000.0
2009-01-08 04:53:00,83.86,83.865,83.845,83.845,27200000.0
2009-01-08 04:54:00,83.85,83.855,83.85,83.855,8000000.0
2009-01-08 04:55:00,83.855,83.86,83.855,83.86,9600000.0
2009-01-08 04:56:00,83.85,83.85,83.805,83.845,58400000.0
2009-01-08 04:57:00,83.845,83.855,83.825,83.855,34000000.0
2009-01-08 04:58:00,83.855,83.87,83.855,83.87,34400000.0
2009-01-08 04:59:00,83.875,83.915,83.875,83.895,87600000.0
2009-01-08 05:00:00,83.895,83.895,83.875,83.875,20400000.0
2009-01-08 05:01:00,83.875,83.88,83.875,83.875,64000000.0
2009-01-08 05:02:00,83.875,83.875,83.86,83.87,70400000.0
2009-01-08 05:03:00,83.87,83.89,83.865,83.885,38800000.0
2009-01-08 05:04:00,83.89,83.9,83.89,83.89,50800000.0
2009-01-08 05:05:00,83.895,83.9,83.875,83.895,48000000.0
2009-01-08 05:06:00,83.89,83.895,83.89,83.895,26000000.0
2009-01-08 05:07:00,83.895,83.915,83.89,83.89,52800000.0
2009-01-08 05:08:00,83.89,83.905,83.89,83.905,48000000.0
2009-01-08 05:09:00,83.905,83.91,83.9,83.905,25600000.0
2009-01-08 05:10:00,83.9,83.91,83.895,83.895,63600000.0
2009-01-08 05:11:00,83.9,83.9,83.875,83.875,60800000.0
2009-01-08 05:12:00,83.88,83.9,83.875,83.885,32400000.0
2009-01-08 05:13:00,83.89,83.895,83.855,83.87,58800000.0
2009-01-08 05:14:00,83.865,83.885,83.865,83.885,54800000.0
2009-01-08 05:15:00,83.88,83.88,83.855,83.875,28400000.0
2009-01-08 05:16:00,83.87,83.88,83.845,83.85,28000000.0
2009-01-08 05:17:00,83.845,83.86,83.835,83.86,58800000.0
2009-01-08 05:18:00,83.865,83.875,83.865,83.87,44400000.0
2009-01-08 05:19:00,83.875,83.885,83.855,83.87,42800000.0
2009-01-08 05:20:00,83.865,83.865,83.845,83.85,42000000.0
2009-01-08 05:21:00,83.845,83.855,83.835,83.84,29200000.0
2009-01-08 05:22:00,83.84,83.87,83.825,83.855,38400000.0
2009-01-08 05:23:00,83.855,83.88,83.815,83.88,50800000.0
2009-01-08 05:24:00,83.875,83.875,83.845,83.85,64400000.0
2009-01-08 05:25:00,83.845,83.855,83.845,83.855,36000000.0
2009-01-08 05:26:00,83.855,83.875,83.85,83.86,36400000.0
2009-01-08 05:27:00,83.86,83.88,83.86,83.88,18800000.0
2009-01-08 05:28:00,83.88,83.895,83.88,83.895,28000000.0
2009-01-08 05:29:00,83.89,83.915,83.89,83.91,46800000.0
2009-01-08 05:30:00,83.905,83.91,83.875,83.875,36400000.0
2009-01-08 05:31:00,83.875,83.89,83.86,83.865,72400000.0
2009-01-08 05:32:00,83.86,83.875,83.845,83.85,110400000.0
2009-01-08 05:33:00,83.855,83.86,83.855,83.855,30800000.0
2009-01-08 05:34:00,83.86,83.865,83.845,83.855,38400000.0
2009-01-08 05:35:00,83.85,83.86,83.825,83.86,72400000.0
2009-01-08 05:36:00,83.855,83.865,83.85,83.865,40000000.0
2009-01-08 05:37:00,83.865,83.865,83.81,83.825,52400000.0
2009-01-08 05:38:00,83.825,83.845,83.815,83.845,60400000.0
2009-01-08 05:39:00,83.84,83.86,83.835,83.855,54800000.0
2009-01-08 05:40:00,83.855,83.86,83.83,83.85,73200000.0
2009-01-08 05:41:00,83.845,83.865,83.84,83.84,56000000.0
2009-01-08 05:42:00,83.84,83.87,83.84,83.855,73800000.0
2009-01-08 05:43:00,83.86,83.935,83.86,83.935,114800000.0
2009-01-08 05:44:00,83.93,83.93,83.91,83.915,58800000.0
2009-01-08 05:45:00,83.915,83.92,83.895,83.895,32000000.0
2009-01-08 05:46:00,83.9,83.9,83.87,83.88,39600000.0
2009-01-08 05:47:00,83.875,83.895,83.875,83.885,33600000.0
2009-01-08 05:48:00,83.885,83.895,83.88,83.89,34800000.0
2009-01-08 05:49:00,83.89,83.9,83.875,83.9,56000000.0
2009-01-08 05:50:00,83.905,83.905,83.89,83.89,50000000.0
2009-01-08 05:51:00,83.895,83.895,83.895,83.895,4400000.0
2009-01-08 05:52:00,83.895,83.895,83.875,83.875,20000000.0
2009-01-08 05:53:00,83.875,83.875,83.86,83.86,26400000.0
2009-01-08 05:54:00,83.865,83.865,83.86,83.86,6000000.0
2009-01-08 05:55:00,83.86,83.885,83.86,83.885,36400000.0
2009-01-08 05:56:00,83.885,83.89,83.865,83.885,53600000.0
2009-01-08 05:57:00,83.88,83.905,83.88,83.905,123200000.0
2009-01-08 05:58:00,83.91,83.915,83.9,83.9,33200000.0
2009-01-08 05:59:00,83.905,83.905,83.89,83.895,38800000.0
2009-01-08 06:00:00,83.89,83.905,83.885,83.89,42800000.0
2009-01-08 06:01:00,83.895,83.9,83.88,83.88,14000000.0
2009-01-08 06:02:00,83.88,83.92,83.88,83.91,68800000.0
2009-01-08 06:03:00,83.905,83.91,83.87,83.89,69600000.0
2009-01-08 06:04:00,83.89,83.925,83.87,83.925,53600000.0
2009-01-08 06:05:00,83.93,83.94,83.915,83.92,33600000.0
2009-01-08 06:06:00,83.925,83.93,83.905,83.925,49200000.0
2009-01-08 06:07:00,83.93,83.965,83.93,83.965,56800000.0
2009-01-08 06:08:00,83.965,83.965,83.925,83.95,92800000.0
2009-01-08 06:09:00,83.95,83.99,83.935,83.96,102800000.0
2009-01-08 06:10:00,83.965,83.98,83.955,83.98,20400000.0
2009-01-08 06:11:00,83.975,83.985,83.96,83.97,54800000.0
2009-01-08 06:12:00,83.98,83.98,83.935,83.935,36000000.0
2009-01-08 06:13:00,83.93,83.945,83.91,83.935,97600000.0
2009-01-08 06:14:00,83.935,83.94,83.92,83.925,108400000.0
2009-01-08 06:15:00,83.93,83.94,83.92,83.935,34400000.0
2009-01-08 06:16:00,83.93,83.93,83.87,83.88,46800000.0
2009-01-08 06:17:00,83.875,83.92,83.87,83.9,91600000.0
2009-01-08 06:18:00,83.9,83.905,83.89,83.9,48800000.0
2009-01-08 06:19:00,83.9,83.975,83.9,83.965,90200000.0
2009-01-08 06:20:00,83.955,83.99,83.94,83.96,88800000.0
2009-01-08 06:21:00,83.955,83.955,83.93,83.945,68800000.0
2009-01-08 06:22:00,83.95,83.95,83.92,83.925,59600000.0
2009-01-08 06:23:00,83.93,83.93,83.88,83.9,145200000.0
2009-01-08 06:24:00,83.9,83.915,83.86,83.865,73600000.0
2009-01-08 06:25:00,83.86,83.9,83.84,83.9,80800000.0
2009-01-08 06:26:00,83.9,83.905,83.885,83.89,47200000.0
2009-01-08 06:27:00,83.885,83.885,83.83,83.85,58000000.0
2009-01-08 06:28:00,83.855,83.875,83.84,83.865,77200000.0
2009-01-08 06:29:00,83.865,83.875,83.855,83.87,43200000.0
2009-01-08 06:30:00,83.875,83.88,83.85,83.875,61200000.0
2009-01-08 06:31:00,83.88,83.88,83.875,83.88,6400000.0
2009-01-08 06:32:00,83.875,83.88,83.81,83.83,79400000.0
2009-01-08 06:33:00,83.83,83.93,83.825,83.895,106800000.0
2009-01-08 06:34:00,83.92,83.92,83.87,83.89,100200000.0
2009-01-08 06:35:00,83.895,83.9,83.855,83.86,62000000.0
2009-01-08 06:36:00,83.855,83.87,83.83,83.83,85600000.0
2009-01-08 06:37:00,83.84,83.875,83.83,83.875,98800000.0
2009-01-08 06:38:00,83.865,83.875,83.85,83.855,26800000.0
2009-01-08 06:39:00,83.86,83.895,83.85,83.895,52800000.0
2009-01-08 06:40:00,83.895,83.905,83.875,83.895,79200000.0
2009-01-08 06:41:00,83.89,83.91,83.89,83.91,30000000.0
2009-01-08 06:42:00,83.915,83.915,83.9,83.91,12400000.0
2009-01-08 06:43:00,83.9,83.945,83.895,83.93,75200000.0
2009-01-08 06:44:00,83.935,83.955,83.93,83.945,33200000.0
2009-01-08 06:45:00,83.945,83.975,83.94,83.95,50000000.0
2009-01-08 06:46:00,83.945,83.96,83.93,83.93,112400000.0
2009-01-08 06:47:00,83.93,83.95,83.905,83.945,38400000.0
2009-01-08 06:48:00,83.945,83.95,83.93,83.94,19200000.0
2009-01-08 06:49:00,83.935,83.995,83.935,83.98,59200000.0
2009-01-08 06:50:00,83.98,84.0,83.955,83.98,51600000.0
2009-01-08 06:51:00,83.975,83.975,83.945,83.95,39200000.0
2009-01-08 06:52:00,83.955,83.955,83.93,83.945,81600000.0
2009-01-08 06:53:00,83.95,83.965,83.95,83.95,25200000.0
2009-01-08 06:54:00,83.95,83.97,83.94,83.965,37600000.0
2009-01-08 06:55:00,83.965,83.98,83.96,83.975,33200000.0
2009-01-08 06:56:00,83.98,83.98,83.97,83.98,32400000.0
2009-01-08 06:57:00,83.98,83.985,83.94,83.95,87200000.0
2009-01-08 06:58:00,83.955,83.98,83.95,83.97,58000000.0
2009-01-08 06:59:00,83.975,83.985,83.97,83.985,38800000.0
2009-01-08 07:00:00,83.98,83.995,83.95,83.955,61600000.0
2009-01-08 07:01:00,83.96,83.975,83.96,83.965,29200000.0
2009-01-08 07:02:00,83.96,83.965,83.92,83.92,52800000.0
2009-01-08 07:03:00,83.92,83.925,83.905,83.915,36800000.0
2009-01-08 07:04:00,83.915,83.98,83.915,83.965,45200000.0
2009-01-08 07:05:00,83.975,84.0,83.945,83.97,32600000.0
2009-01-08 07:06:00,83.97,83.975,83.95,83.97,46800000.0
2009-01-08 07:07:00,83.98,83.99,83.96,83.96,52000000.0
2009-01-08 07:08:00,83.965,83.975,83.96,83.975,67200000.0
2009-01-08 07:09:00,83.98,84.0,83.965,83.97,79600000.0
2009-01-08 07:10:00,83.98,84.015,83.97,84.0,50600000.0
2009-01-08 07:11:00,84.0,84.005,83.99,83.995,14400000.0
2009-01-08 07:12:00,84.0,84.0,83.97,83.99,44400000.0
2009-01-08 07:13:00,84.0,84.0,83.975,83.975,16800000.0
2009-01-08 07:14:00,83.975,83.975,83.93,83.93,30800000.0
2009-01-08 07:15:00,83.935,83.94,83.92,83.94,56400000.0
2009-01-08 07:16:00,83.935,83.955,83.935,83.95,51200000.0
2009-01-08 07:17:00,83.95,83.96,83.93,83.935,25200000.0
2009-01-08 07:18:00,83.93,83.94,83.915,83.925,84400000.0
2009-01-08 07:19:00,83.925,83.955,83.92,83.955,33600000.0
2009-01-08 07:20:00,83.96,83.96,83.92,83.93,69600000.0
2009-01-08 07:21:00,83.925,83.95,83.92,83.945,28400000.0
2009-01-08 07:22:00,83.94,83.965,83.935,83.965,24000000.0
2009-01-08 07:23:00,83.96,83.96,83.91,83.92,60800000.0
2009-01-08 07:24:00,83.935,83.94,83.92,83.925,21600000.0
2009-01-08 07:25:00,83.93,83.935,83.905,83.915,47600000.0
2009-01-08 07:26:00,83.915,83.925,83.905,83.91,33200000.0
2009-01-08 07:27:00,83.905,83.91,83.9,83.9,22000000.0
2009-01-08 07:28:00,83.915,83.96,83.915,83.955,50800000.0
2009-01-08 07:29:00,83.95,83.98,83.94,83.95,67600000.0
2009-01-08 07:30:00,83.95,83.96,83.92,83.925,90400000.0
2009-01-08 07:31:00,83.925,83.93,83.89,83.91,91600000.0
2009-01-08 07:32:00,83.91,83.925,83.91,83.92,45600000.0
2009-01-08 07:33:00,83.92,83.93,83.92,83.93,17600000.0
2009-01-08 07:34:00,83.935,83.94,83.93,83.935,19200000.0
2009-01-08 07:35:00,83.93,83.93,83.88,83.915,40400000.0
2009-01-08 07:36:00,83.905,83.92,83.9,83.905,49200000.0
2009-01-08 07:37:00,83.905,83.92,83.885,83.89,68800000.0
2009-01-08 07:38:00,83.895,83.915,83.89,83.9,81600000.0
2009-01-08 07:39:00,83.905,83.93,83.905,83.92,83200000.0
2009-01-08 07:40:00,83.925,83.95,83.925,83.935,46000000.0
2009-01-08 07:41:00,83.935,83.945,83.93,83.945,86000000.0
2009-01-08 07:42:00,83.95,83.95,83.92,83.925,51200000.0
2009-01-08 07:43:00,83.935,83.95,83.93,83.94,45200000.0
2009-01-08 07:44:00,83.945,83.975,83.94,83.945,46000000.0
2009-01-08 07:45:00,83.945,83.95,83.92,83.935,65200000.0
2009-01-08 07:46:00,83.92,83.935,83.91,83.93,42800000.0
2009-01-08 07:47:00,83.93,83.955,83.93,83.95,39200000.0
2009-01-08 07:48:00,83.945,83.965,83.94,83.95,33600000.0
2009-01-08 07:49:00,83.945,83.97,83.935,83.935,44400000.0
2009-01-08 07:50:00,83.93,83.96,83.93,83.94,40400000.0
2009-01-08 07:51:00,83.945,83.955,83.93,83.945,37600000.0
2009-01-08 07:52:00,83.94,83.94,83.93,83.93,16000000.0
2009-01-08 07:53:00,83.93,83.93,83.89,83.89,30800000.0
2009-01-08 07:54:00,83.885,83.89,83.85,83.865,83200000.0
2009-01-08 07:55:00,83.865,83.88,83.865,83.875,59200000.0
2009-01-08 07:56:00,83.87,83.87,83.855,83.86,60400000.0
2009-01-08 07:57:00,83.86,83.87,83.855,83.87,60800000.0
2009-01-08 07:58:00,83.87,83.87,83.85,83.855,54800000.0
2009-01-08 07:59:00,83.86,83.865,83.84,83.84,65200000.0
2009-01-08 08:00:00,83.855,83.855,83.78,83.805,130000000.0
2009-01-08 08:01:00,83.805,83.835,83.805,83.82,87200000.0
2009-01-08 08:02:00,83.82,83.9,83.82,83.87,101600000.0
2009-01-08 08:03:00,83.875,83.875,83.845,83.845,32800000.0
2009-01-08 08:04:00,83.84,83.855,83.84,83.85,22400000.0
2009-01-08 08:05:00,83.85,83.85,83.78,83.8,84800000.0
2009-01-08 08:06:00,83.805,83.805,83.75,83.765,96400000.0
2009-01-08 08:07:00,83.765,83.77,83.735,83.765,67600000.0
2009-01-08 08:08:00,83.77,83.79,83.74,83.79,112000000.0
2009-01-08 08:09:00,83.785,83.835,83.785,83.825,56000000.0
2009-01-08 08:10:00,83.825,83.825,83.765,83.77,76000000.0
2009-01-08 08:11:00,83.775,83.845,83.775,83.845,61600000.0
2009-01-08 08:12:00,83.845,83.85,83.82,83.835,95200000.0
2009-01-08 08:13:00,83.835,83.84,83.8,83.825,55200000.0
2009-01-08 08:14:00,83.835,83.835,83.795,83.8,60400000.0
2009-01-08 08:15:00,83.805,83.83,83.725,83.725,94400000.0
2009-01-08 08:16:00,83.735,83.805,83.725,83.77,97200000.0
2009-01-08 08:17:00,83.765,83.775,83.72,83.75,120600000.0
2009-01-08 08:18:00,83.75,83.76,83.715,83.725,111600000.0
2009-01-08 08:19:00,83.73,83.74,83.715,83.715,64800000.0
2009-01-08 08:20:00,83.72,83.845,83.715,83.845,113200000.0
2009-01-08 08:21:00,83.84,83.87,83.83,83.87,113600000.0
2009-01-08 08:22:00,83.87,83.87,83.825,83.825,73200000.0
2009-01-08 08:23:00,83.83,83.83,83.75,83.785,102800000.0
2009-01-08 08:24:00,83.78,83.78,83.73,83.775,144000000.0
2009-01-08 08:25:00,83.77,83.8,83.76,83.8,101600000.0
2009-01-08 08:26:00,83.8,83.83,83.785,83.825,114800000.0
2009-01-08 08:27:00,83.825,83.875,83.805,83.875,119600000.0
2009-01-08 08:28:00,83.865,83.925,83.865,83.885,84400000.0
2009-01-08 08:29:00,83.89,83.905,83.87,83.87,92000000.0
2009-01-08 08:30:00,83.87,83.885,83.85,83.865,65200000.0
2009-01-08 08:31:00,83.86,83.87,83.815,83.82,122400000.0
2009-01-08 08:32:00,83.82,83.865,83.81,83.835,168000000.0
2009-01-08 08:33:00,83.835,83.875,83.835,83.855,115200000.0
2009-01-08 08:34:00,83.865,83.87,83.845,83.855,95600000.0
2009-01-08 08:35:00,83.855,83.875,83.84,83.86,100800000.0
2009-01-08 08:36:00,83.87,83.87,83.855,83.86,31600000.0
2009-01-08 08:37:00,83.86,83.895,83.845,83.875,100800000.0
2009-01-08 08:38:00,83.875,83.875,83.85,83.87,75200000.0
2009-01-08 08:39:00,83.865,83.885,83.85,83.865,69200000.0
2009-01-08 08:40:00,83.87,83.895,83.85,83.86,76000000.0
2009-01-08 08:41:00,83.865,83.865,83.84,83.86,69200000.0
2009-01-08 08:42:00,83.865,83.895,83.855,83.885,93600000.0
2009-01-08 08:43:00,83.885,83.905,83.865,83.9,104400000.0
2009-01-08 08:44:00,83.9,83.905,83.875,83.9,49200000.0
2009-01-08 08:45:00,83.895,83.95,83.895,83.925,93600000.0
2009-01-08 08:46:00,83.92,83.925,83.865,83.875,102800000.0
2009-01-08 08:47:00,83.87,83.915,83.87,83.895,87600000.0
2009-01-08 08:48:00,83.9,83.9,83.86,83.86,68000000.0
2009-01-08 08:49:00,83.87,83.885,83.86,83.87,52400000.0
2009-01-08 08:50:00,83.87,83.875,83.85,83.855,72000000.0
2009-01-08 08:51:00,83.855,83.865,83.835,83.835,36400000.0
2009-01-08 08:52:00,83.835,83.835,83.74,83.74,111200000.0
2009-01-08 08:53:00,83.735,83.785,83.68,83.735,157600000.0
2009-01-08 08:54:00,83.73,83.775,83.7,83.75,116600000.0
2009-01-08 08:55:00,83.745,83.77,83.735,83.76,109000000.0
2009-01-08 08:56:00,83.76,83.76,83.67,83.735,128400000.0
2009-01-08 08:57:00,83.745,83.82,83.735,83.77,146000000.0
2009-01-08 08:58:00,83.775,83.825,83.75,83.755,159000000.0
2009-01-08 08:59:00,83.76,83.805,83.69,83.78,147600000.0
2009-01-08 09:00:00,83.785,83.79,83.715,83.755,136600000.0
2009-01-08 09:01:00,83.755,83.785,83.73,83.75,120400000.0
2009-01-08 09:02:00,83.745,83.755,83.72,83.755,142200000.0
2009-01-08 09:03:00,83.76,83.785,83.735,83.77,149000000.0
2009-01-08 09:04:00,83.77,83.775,83.735,83.745,137000000.0
2009-01-08 09:05:00,83.745,83.79,83.715,83.785,120400000.0
2009-01-08 09:06:00,83.79,83.83,83.78,83.795,160400000.0
2009-01-08 09:07:00,83.79,83.835,83.79,83.82,111600000.0
2009-01-08 09:08:00,83.825,83.825,83.785,83.795,87200000.0
2009-01-08 09:09:00,83.79,83.815,83.79,83.8,54400000.0
2009-01-08 09:10:00,83.8,83.8,83.785,83.795,106400000.0
2009-01-08 09:11:00,83.79,83.825,83.78,83.8,148800000.0
2009-01-08 09:12:00,83.8,83.805,83.76,83.765,64600000.0
2009-01-08 09:13:00,83.765,83.84,83.76,83.82,86000000.0
2009-01-08 09:14:00,83.82,83.85,83.815,83.825,44200000.0
2009-01-08 09:15:00,83.825,83.83,83.78,83.78,61400000.0
2009-01-08 09:16:00,83.78,83.785,83.745,83.78,108600000.0
2009-01-08 09:17:00,83.775,83.795,83.73,83.745,161800000.0
2009-01-08 09:18:00,83.745,83.75,83.705,83.715,165000000.0
2009-01-08 09:19:00,83.705,83.735,83.685,83.73,183000000.0
2009-01-08 09:20:00,83.73,83.79,83.725,83.79,102800000.0
2009-01-08 09:21:00,83.79,83.815,83.755,83.785,81800000.0
2009-01-08 09:22:00,83.785,83.825,83.785,83.8,49800000.0
2009-01-08 09:23:00,83.8,83.82,83.795,83.805,142200000.0
2009-01-08 09:24:00,83.8,83.81,83.75,83.785,148800000.0
2009-01-08 09:25:00,83.785,83.81,83.78,83.78,182800000.0
2009-01-08 09:26:00,83.78,83.825,83.755,83.82,114400000.0
2009-01-08 09:27:00,83.825,83.835,83.8,83.825,145600000.0
2009-01-08 09:28:00,83.825,83.855,83.82,83.83,174000000.0
2009-01-08 09:29:00,83.83,83.835,83.795,83.82,109400000.0
2009-01-08 09:30:00,83.82,83.825,83.8,83.8,96800000.0
2009-01-08 09:31:00,83.8,83.815,83.74,83.74,64400000.0
2009-01-08 09:32:00,83.75,83.75,83.69,83.71,107600000.0
2009-01-08 09:33:00,83.715,83.72,83.655,83.66,129600000.0
2009-01-08 09:34:00,83.66,83.67,83.59,83.6,122800000.0
2009-01-08 09:35:00,83.595,83.605,83.525,83.525,87200000.0
2009-01-08 09:36:00,83.525,83.525,83.43,83.445,147200000.0
2009-01-08 09:37:00,83.445,83.5,83.41,83.5,158600000.0
2009-01-08 09:38:00,83.515,83.565,83.485,83.505,153000000.0
2009-01-08 09:39:00,83.47,83.535,83.455,83.535,120100000.0
2009-01-08 09:40:00,83.54,83.55,83.475,83.485,82800000.0
2009-01-08 09:41:00,83.48,83.485,83.44,83.46,106400000.0
2009-01-08 09:42:00,83.46,83.46,83.32,83.32,148000000.0
2009-01-08 09:43:00,83.315,83.395,83.315,83.37,149800000.0
2009-01-08 09:44:00,83.375,83.39,83.305,83.335,125200000.0
2009-01-08 09:45:00,83.335,83.38,83.325,83.36,127200000.0
2009-01-08 09:46:00,83.36,83.375,83.355,83.375,60000000.0
2009-01-08 09:47:00,83.385,83.455,83.375,83.445,125200000.0
2009-01-08 09:48:00,83.44,83.5,83.44,83.48,116800000.0
2009-01-08 09:49:00,83.475,83.505,83.405,83.425,153400000.0
2009-01-08 09:50:00,83.44,83.45,83.365,83.365,124000000.0
2009-01-08 09:51:00,83.365,83.39,83.255,83.29,140000000.0
2009-01-08 09:52:00,83.285,83.305,83.06,83.06,144800000.0
2009-01-08 09:53:00,83.08,83.18,83.065,83.155,146200000.0
2009-01-08 09:54:00,83.15,83.18,83.065,83.065,116000000.0
2009-01-08 09:55:00,83.06,83.095,83.015,83.015,122000000.0
2009-01-08 09:56:00,83.015,83.065,82.925,83.005,146400000.0
2009-01-08 09:57:00,83.0,83.055,82.97,83.02,155200000.0
2009-01-08 09:58:00,83.02,83.125,83.02,83.115,141600000.0
2009-01-08 09:59:00,83.115,83.175,83.115,83.17,149400000.0
2009-01-08 10:00:00,83.185,83.235,83.155,83.175,190200000.0
2009-01-08 10:01:00,83.17,83.17,83.105,83.145,146400000.0
2009-01-08 10:02:00,83.145,83.15,83.045,83.08,152000000.0
2009-01-08 10:03:00,83.09,83.185,83.09,83.185,130600000.0
2009-01-08 10:04:00,83.195,83.21,83.035,83.045,153600000.0
2009-01-08 10:05:00,83.045,83.085,83.005,83.085,158000000.0
2009-01-08 10:06:00,83.085,83.13,83.065,83.09,97200000.0
2009-01-08 10:07:00,83.09,83.135,83.09,83.13,66800000.0
2009-01-08 10:08:00,83.13,83.165,83.105,83.165,111600000.0
2009-01-08 10:09:00,83.165,83.22,83.16,83.22,79000000.0
2009-01-08 10:10:00,83.215,83.23,83.155,83.175,117000000.0
2009-01-08 10:11:00,83.19,83.195,83.105,83.145,161200000.0
2009-01-08 10:12:00,83.145,83.22,83.145,83.22,136000000.0
2009-01-08 10:13:00,83.22,83.24,83.16,83.175,132000000.0
2009-01-08 10:14:00,83.185,83.27,83.185,83.23,155200000.0
2009-01-08 10:15:00,83.24,83.29,83.205,83.205,133600000.0
2009-01-08 10:16:00,83.195,83.255,83.14,83.15,140400000.0
2009-01-08 10:17:00,83.155,83.165,83.105,83.11,149400000.0
2009-01-08 10:18:00,83.11,83.11,83.03,83.045,174400000.0
2009-01-08 10:19:00,83.035,83.1,83.035,83.06,136400000.0
2009-01-08 10:20:00,83.065,83.095,83.02,83.08,117200000.0
2009-01-08 10:21:00,83.08,83.12,83.06,83.09,167200000.0
2009-01-08 10:22:00,83.095,83.095,83.03,83.075,129400000.0
2009-01-08 10:23:00,83.09,83.09,83.0,83.01,98800000.0
2009-01-08 10:24:00,83.0,83.03,82.985,82.99,110800000.0
2009-01-08 10:25:00,82.99,83.045,82.985,83.03,118800000.0
2009-01-08 10:26:00,83.03,83.09,83.005,83.085,139200000.0
2009-01-08 10:27:00,83.085,83.18,83.07,83.125,139600000.0
2009-01-08 10:28:00,83.12,83.16,83.115,83.125,75600000.0
2009-01-08 10:29:00,83.12,83.17,83.1,83.16,96400000.0
2009-01-08 10:30:00,83.165,83.19,83.145,83.165,122400000.0
2009-01-08 10:31:00,83.165,83.18,83.135,83.18,144000000.0
2009-01-08 10:32:00,83.19,83.24,83.19,83.2,188000000.0
2009-01-08 10:33:00,83.205,83.25,83.19,83.215,131000000.0
2009-01-08 10:34:00,83.225,83.25,83.195,83.23,131000000.0
2009-01-08 10:35:00,83.24,83.24,83.15,83.155,106400000.0
2009-01-08 10:36:00,83.16,83.18,83.145,83.155,93000000.0
2009-01-08 10:37:00,83.16,83.19,83.115,83.12,118800000.0
2009-01-08 10:38:00,83.125,83.175,83.105,83.17,138800000.0
2009-01-08 10:39:00,83.18,83.22,83.14,83.17,115400000.0
2009-01-08 10:40:00,83.175,83.19,83.15,83.16,138400000.0
2009-01-08 10:41:00,83.16,83.16,83.06,83.09,152000000.0
2009-01-08 10:42:00,83.09,83.14,83.07,83.09,108400000.0
2009-01-08 10:43:00,83.09,83.125,83.07,83.12,137200000.0
2009-01-08 10:44:00,83.12,83.145,83.09,83.145,116200000.0
2009-01-08 10:45:00,83.15,83.155,83.11,83.13,123600000.0
2009-01-08 10:46:00,83.13,83.17,83.115,83.17,174800000.0
2009-01-08 10:47:00,83.165,83.165,83.115,83.13,119600000.0
2009-01-08 10:48:00,83.12,83.195,83.105,83.195,115000000.0
2009-01-08 10:49:00,83.195,83.205,83.165,83.2,101200000.0
2009-01-08 10:50:00,83.2,83.215,83.15,83.165,94400000.0
2009-01-08 10:51:00,83.165,83.175,83.085,83.09,100000000.0
2009-01-08 10:52:00,83.095,83.145,83.07,83.14,153600000.0
2009-01-08 10:53:00,83.14,83.175,83.14,83.17,69400000.0
2009-01-08 10:54:00,83.165,83.215,83.165,83.205,156600000.0
2009-01-08 10:55:00,83.205,83.205,83.16,83.175,143200000.0
2009-01-08 10:56:00,83.18,83.215,83.18,83.19,131800000.0
2009-01-08 10:57:00,83.19,83.19,83.15,83.15,79800000.0
2009-01-08 10:58:00,83.15,83.16,83.09,83.155,151200000.0
2009-01-08 10:59:00,83.155,83.17,83.145,83.15,103000000.0
2009-01-08 11:00:00,83.135,83.165,83.125,83.145,140200000.0
2009-01-08 11:01:00,83.145,83.215,83.145,83.2,118800000.0
2009-01-08 11:02:00,83.2,83.22,83.165,83.195,123200000.0
2009-01-08 11:03:00,83.2,83.21,83.175,83.175,131400000.0
2009-01-08 11:04:00,83.175,83.21,83.135,83.14,134400000.0
2009-01-08 11:05:00,83.135,83.185,83.12,83.15,109400000.0
2009-01-08 11:06:00,83.165,83.19,83.16,83.175,78000000.0
2009-01-08 11:07:00,83.19,83.23,83.18,83.185,140600000.0
2009-01-08 11:08:00,83.18,83.19,83.14,83.165,127800000.0
2009-01-08 11:09:00,83.16,83.17,83.12,83.135,145600000.0
2009-01-08 11:10:00,83.145,83.195,83.14,83.19,102000000.0
2009-01-08 11:11:00,83.175,83.18,83.125,83.135,103000000.0
2009-01-08 11:12:00,83.155,83.175,83.135,83.17,84200000.0
2009-01-08 11:13:00,83.175,83.205,83.155,83.195,73400000.0
2009-01-08 11:14:00,83.195,83.2,83.18,83.2,52800000.0
2009-01-08 11:15:00,83.2,83.23,83.19,83.2,137800000.0
2009-01-08 11:16:00,83.2,83.2,83.17,83.18,98800000.0
2009-01-08 11:17:00,83.175,83.205,83.175,83.2,73000000.0
2009-01-08 11:18:00,83.19,83.21,83.16,83.21,113200000.0
2009-01-08 11:19:00,83.21,83.21,83.135,83.15,119200000.0
2009-01-08 11:20:00,83.14,83.2,83.135,83.155,114600000.0
2009-01-08 11:21:00,83.16,83.21,83.16,83.205,149000000.0
2009-01-08 11:22:00,83.205,83.225,83.175,83.215,186200000.0
2009-01-08 11:23:00,83.22,83.235,83.19,83.23,128200000.0
2009-01-08 11:24:00,83.23,83.245,83.215,83.225,104800000.0
2009-01-08 11:25:00,83.23,83.305,83.225,83.305,131600000.0
2009-01-08 11:26:00,83.3,83.39,83.29,83.39,156600000.0
2009-01-08 11:27:00,83.385,83.39,83.325,83.365,142600000.0
2009-01-08 11:28:00,83.365,83.37,83.32,83.33,151800000.0
2009-01-08 11:29:00,83.345,83.35,83.305,83.35,103200000.0
2009-01-08 11:30:00,83.35,83.385,83.32,83.33,132200000.0
2009-01-08 11:31:00,83.32,83.345,83.315,83.33,122000000.0
2009-01-08 11:32:00,83.33,83.36,83.3,83.335,109600000.0
2009-01-08 11:33:00,83.345,83.355,83.32,83.34,91400000.0
2009-01-08 11:34:00,83.345,83.345,83.29,83.315,128600000.0
2009-01-08 11:35:00,83.315,83.345,83.31,83.34,120600000.0
2009-01-08 11:36:00,83.34,83.35,83.325,83.33,65400000.0
2009-01-08 11:37:00,83.325,83.35,83.32,83.345,65800000.0
2009-01-08 11:38:00,83.35,83.385,83.34,83.365,103800000.0
2009-01-08 11:39:00,83.37,83.43,83.365,83.42,87600000.0
2009-01-08 11:40:00,83.435,83.48,83.41,83.43,120200000.0
2009-01-08 11:41:00,83.43,83.445,83.39,83.4,126600000.0
2009-01-08 11:42:00,83.405,83.41,83.355,83.38,146400000.0
2009-01-08 11:43:00,83.385,83.485,83.365,83.485,119800000.0
2009-01-08 11:44:00,83.49,83.53,83.465,83.515,98800000.0
2009-01-08 11:45:00,83.515,83.55,83.49,83.545,113800000.0
2009-01-08 11:46:00,83.54,83.635,83.54,83.59,152000000.0
2009-01-08 11:47:00,83.585,83.63,83.55,83.63,115800000.0
2009-01-08 11:48:00,83.625,83.625,83.565,83.59,113600000.0
2009-01-08 11:49:00,83.585,83.585,83.53,83.545,129200000.0
2009-01-08 11:50:00,83.545,83.545,83.5,83.51,110000000.0
2009-01-08 11:51:00,83.51,83.54,83.49,83.49,89200000.0
2009-01-08 11:52:00,83.51,83.515,83.46,83.485,117800000.0
2009-01-08 11:53:00,83.485,83.485,83.415,83.46,149800000.0
2009-01-08 11:54:00,83.465,83.48,83.435,83.445,110600000.0
2009-01-08 11:55:00,83.45,83.51,83.44,83.5,167200000.0
2009-01-08 11:56:00,83.495,83.505,83.45,83.505,202800000.0
2009-01-08 11:57:00,83.49,83.49,83.455,83.49,101600000.0
2009-01-08 11:58:00,83.495,83.515,83.49,83.495,79000000.0
2009-01-08 11:59:00,83.49,83.53,83.485,83.495,149600000.0
2009-01-08 12:00:00,83.495,83.495,83.375,83.41,154800000.0
2009-01-08 12:01:00,83.415,83.53,83.405,83.53,199200000.0
2009-01-08 12:02:00,83.535,83.57,83.425,83.445,190600000.0
2009-01-08 12:03:00,83.435,83.465,83.405,83.425,129800000.0
2009-01-08 12:04:00,83.43,83.49,83.425,83.47,160800000.0
2009-01-08 12:05:00,83.475,83.485,83.435,83.46,152200000.0
2009-01-08 12:06:00,83.45,83.46,83.355,83.375,104600000.0
2009-01-08 12:07:00,83.375,83.395,83.37,83.385,76400000.0
2009-01-08 12:08:00,83.4,83.425,83.395,83.425,75600000.0
2009-01-08 12:09:00,83.42,83.43,83.38,83.38,104200000.0
2009-01-08 12:10:00,83.38,83.415,83.375,83.385,72000000.0
2009-01-08 12:11:00,83.38,83.38,83.285,83.295,144400000.0
2009-01-08 12:12:00,83.31,83.32,83.3,83.315,53600000.0
2009-01-08 12:13:00,83.315,83.335,83.285,83.33,104800000.0
2009-01-08 12:14:00,83.33,83.36,83.31,83.345,88800000.0
2009-01-08 12:15:00,83.345,83.375,83.345,83.375,92200000.0
2009-01-08 12:16:00,83.37,83.375,83.345,83.345,82000000.0
2009-01-08 12:17:00,83.345,83.35,83.325,83.335,183800000.0
2009-01-08 12:18:00,83.335,83.335,83.29,83.32,104400000.0
2009-01-08 12:19:00,83.315,83.325,83.28,83.28,64000000.0
2009-01-08 12:20:00,83.28,83.28,83.21,83.225,113800000.0
2009-01-08 12:21:00,83.225,83.225,83.15,83.21,152600000.0
2009-01-08 12:22:00,83.21,83.215,83.18,83.215,102800000.0
2009-01-08 12:23:00,83.215,83.23,83.16,83.18,139600000.0
2009-01-08 12:24:00,83.18,83.215,83.16,83.16,130000000.0
2009-01-08 12:25:00,83.16,83.22,83.16,83.215,69600000.0
2009-01-08 12:26:00,83.22,83.27,83.215,83.245,103200000.0
2009-01-08 12:27:00,83.235,83.255,83.2,83.25,86800000.0
2009-01-08 12:28:00,83.25,83.25,83.2,83.215,82000000.0
2009-01-08 12:29:00,83.21,83.225,83.185,83.205,106800000.0
2009-01-08 12:30:00,83.205,83.22,83.175,83.185,114000000.0
2009-01-08 12:31:00,83.185,83.26,83.185,83.255,144600000.0
2009-01-08 12:32:00,83.25,83.26,83.215,83.24,157600000.0
2009-01-08 12:33:00,83.24,83.25,83.23,83.24,78800000.0
2009-01-08 12:34:00,83.24,83.255,83.215,83.22,105600000.0
2009-01-08 12:35:00,83.23,83.235,83.2,83.21,136200000.0
2009-01-08 12:36:00,83.215,83.22,83.155,83.16,130000000.0
2009-01-08 12:37:00,83.16,83.17,83.13,83.135,112000000.0
2009-01-08 12:38:00,83.15,83.185,83.145,83.185,102800000.0
2009-01-08 12:39:00,83.185,83.2,83.17,83.19,130000000.0
2009-01-08 12:40:00,83.195,83.205,83.175,83.185,105600000.0
2009-01-08 12:41:00,83.18,83.205,83.175,83.2,117600000.0
2009-01-08 12:42:00,83.205,83.245,83.2,83.245,78800000.0
2009-01-08 12:43:00,83.245,83.265,83.235,83.265,72800000.0
2009-01-08 12:44:00,83.26,83.28,83.26,83.265,44400000.0
2009-01-08 12:45:00,83.27,83.29,83.25,83.265,123600000.0
2009-01-08 12:46:00,83.255,83.295,83.25,83.25,102400000.0
2009-01-08 12:47:00,83.255,83.265,83.25,83.265,68400000.0
2009-01-08 12:48:00,83.28,83.285,83.25,83.25,47600000.0
2009-01-08 12:49:00,83.25,83.255,83.205,83.225,112800000.0
2009-01-08 12:50:00,83.225,83.275,83.225,83.245,88800000.0
2009-01-08 12:51:00,83.245,83.255,83.225,83.23,66800000.0
2009-01-08 12:52:00,83.225,83.23,83.185,83.2,102400000.0
2009-01-08 12:53:00,83.2,83.215,83.185,83.185,101200000.0
2009-01-08 12:54:00,83.18,83.205,83.175,83.19,121600000.0
2009-01-08 12:55:00,83.19,83.205,83.15,83.17,98400000.0
2009-01-08 12:56:00,83.17,83.205,83.16,83.205,126400000.0
2009-01-08 12:57:00,83.205,83.235,83.165,83.17,159400000.0
2009-01-08 12:58:00,83.17,83.205,83.165,83.2,83000000.0
2009-01-08 12:59:00,83.205,83.225,83.19,83.215,74400000.0
2009-01-08 13:00:00,83.215,83.23,83.14,83.15,118000000.0
2009-01-08 13:01:00,83.17,83.205,83.15,83.19,85200000.0
2009-01-08 13:02:00,83.195,83.245,83.185,83.235,146400000.0
2009-01-08 13:03:00,83.235,83.245,83.22,83.22,81000000.0
2009-01-08 13:04:00,83.215,83.265,83.205,83.26,43400000.0
2009-01-08 13:05:00,83.265,83.275,83.255,83.275,51200000.0
2009-01-08 13:06:00,83.265,83.27,83.26,83.265,28400000.0
2009-01-08 13:07:00,83.265,83.285,83.245,83.245,47600000.0
2009-01-08 13:08:00,83.24,83.24,83.195,83.22,82600000.0
2009-01-08 13:09:00,83.22,83.225,83.19,83.195,60600000.0
2009-01-08 13:10:00,83.19,83.21,83.135,83.135,130000000.0
2009-01-08 13:11:00,83.135,83.155,83.135,83.145,36200000.0
2009-01-08 13:12:00,83.15,83.155,83.135,83.145,44000000.0
2009-01-08 13:13:00,83.155,83.165,83.13,83.155,151000000.0
2009-01-08 13:14:00,83.155,83.18,83.155,83.165,95600000.0
2009-01-08 13:15:00,83.16,83.16,83.135,83.14,51600000.0
2009-01-08 13:16:00,83.145,83.155,83.12,83.135,117200000.0
2009-01-08 13:17:00,83.135,83.135,83.105,83.11,44000000.0
2009-01-08 13:18:00,83.11,83.125,83.08,83.11,76800000.0
2009-01-08 13:19:00,83.11,83.125,83.09,83.105,137000000.0
2009-01-08 13:20:00,83.11,83.135,83.095,83.13,87600000.0
2009-01-08 13:21:00,83.125,83.135,83.09,83.11,93800000.0
2009-01-08 13:22:00,83.11,83.145,83.105,83.14,85200000.0
2009-01-08 13:23:00,83.135,83.17,83.13,83.165,94200000.0
2009-01-08 13:24:00,83.16,83.18,83.145,83.17,94800000.0
2009-01-08 13:25:00,83.165,83.19,83.16,83.17,68200000.0
2009-01-08 13:26:00,83.175,83.18,83.155,83.16,86800000.0
2009-01-08 13:27:00,83.16,83.185,83.16,83.185,92400000.0
2009-01-08 13:28:00,83.185,83.185,83.165,83.17,44400000.0
2009-01-08 13:29:00,83.17,83.205,83.17,83.185,82600000.0
2009-01-08 13:30:00,83.19,83.195,83.18,83.185,79600000.0
2009-01-08 13:31:00,83.185,83.185,83.155,83.17,86800000.0
2009-01-08 13:32:00,83.17,83.17,83.16,83.16,33600000.0
2009-01-08 13:33:00,83.165,83.21,83.16,83.18,89200000.0
2009-01-08 13:34:00,83.18,83.205,83.18,83.195,66400000.0
2009-01-08 13:35:00,83.19,83.195,83.17,83.185,132000000.0
2009-01-08 13:36:00,83.185,83.22,83.185,83.21,97600000.0
2009-01-08 13:37:00,83.21,83.235,83.2,83.21,121400000.0
2009-01-08 13:38:00,83.215,83.24,83.205,83.24,76600000.0
2009-01-08 13:39:00,83.235,83.25,83.225,83.24,62800000.0
2009-01-08 13:40:00,83.24,83.265,83.225,83.24,151200000.0
2009-01-08 13:41:00,83.235,83.255,83.23,83.25,113600000.0
2009-01-08 13:42:00,83.255,83.275,83.25,83.265,124000000.0
2009-01-08 13:43:00,83.27,83.28,83.245,83.265,100400000.0
2009-01-08 13:44:00,83.265,83.275,83.26,83.265,74400000.0
2009-01-08 13:45:00,83.265,83.275,83.23,83.235,66400000.0
2009-01-08 13:46:00,83.24,83.245,83.195,83.2,60000000.0
2009-01-08 13:47:00,83.205,83.21,83.1,83.145,130400000.0
2009-01-08 13:48:00,83.14,83.14,83.09,83.13,96000000.0
2009-01-08 13:49:00,83.13,83.145,83.115,83.115,159600000.0
2009-01-08 13:50:00,83.12,83.14,83.115,83.125,126800000.0
2009-01-08 13:51:00,83.13,83.195,83.13,83.17,141200000.0
2009-01-08 13:52:00,83.175,83.175,83.1,83.11,134400000.0
2009-01-08 13:53:00,83.11,83.135,83.1,83.11,66200000.0
2009-01-08 13:54:00,83.11,83.155,83.11,83.145,63600000.0
2009-01-08 13:55:00,83.145,83.17,83.125,83.15,96800000.0
2009-01-08 13:56:00,83.15,83.185,83.135,83.17,67200000.0
2009-01-08 13:57:00,83.16,83.16,83.125,83.135,68400000.0
2009-01-08 13:58:00,83.135,83.135,83.12,83.125,32800000.0
2009-01-08 13:59:00,83.13,83.13,83.085,83.105,98200000.0
2009-01-08 14:00:00,83.115,83.21,83.115,83.14,139800000.0
2009-01-08 14:01:00,83.145,83.175,83.125,83.155,98000000.0
2009-01-08 14:02:00,83.155,83.165,83.155,83.16,40800000.0
2009-01-08 14:03:00,83.165,83.215,83.165,83.195,61200000.0
2009-01-08 14:04:00,83.195,83.215,83.175,83.21,74400000.0
2009-01-08 14:05:00,83.215,83.235,83.18,83.225,147000000.0
2009-01-08 14:06:00,83.23,83.265,83.23,83.24,109200000.0
2009-01-08 14:07:00,83.24,83.265,83.225,83.255,91600000.0
2009-01-08 14:08:00,83.26,83.27,83.21,83.235,111000000.0
2009-01-08 14:09:00,83.215,83.23,83.185,83.215,114400000.0
2009-01-08 14:10:00,83.215,83.23,83.175,83.21,94400000.0
2009-01-08 14:11:00,83.215,83.22,83.075,83.075,112400000.0
2009-01-08 14:12:00,83.07,83.16,83.07,83.12,139200000.0
2009-01-08 14:13:00,83.115,83.165,83.105,83.145,137600000.0
2009-01-08 14:14:00,83.155,83.2,83.135,83.135,143800000.0
2009-01-08 14:15:00,83.14,83.2,83.14,83.19,99200000.0
2009-01-08 14:16:00,83.19,83.19,83.09,83.125,163200000.0
2009-01-08 14:17:00,83.12,83.165,83.115,83.125,120000000.0
2009-01-08 14:18:00,83.13,83.18,83.12,83.16,126200000.0
2009-01-08 14:19:00,83.165,83.18,83.145,83.155,105400000.0
2009-01-08 14:20:00,83.145,83.17,83.115,83.12,95200000.0
2009-01-08 14:21:00,83.12,83.14,83.095,83.11,130400000.0
2009-01-08 14:22:00,83.11,83.155,83.105,83.125,155600000.0
2009-01-08 14:23:00,83.125,83.165,83.11,83.165,158400000.0
2009-01-08 14:24:00,83.16,83.185,83.135,83.165,143600000.0
2009-01-08 14:25:00,83.16,83.175,83.095,83.095,92000000.0
2009-01-08 14:26:00,83.095,83.135,83.07,83.11,148800000.0
2009-01-08 14:27:00,83.105,83.15,83.105,83.13,104400000.0
2009-01-08 14:28:00,83.13,83.205,83.125,83.205,105800000.0
2009-01-08 14:29:00,83.205,83.225,83.145,83.2,114400000.0
2009-01-08 14:30:00,83.195,83.21,83.155,83.155,131200000.0
2009-01-08 14:31:00,83.155,83.23,83.145,83.23,82000000.0
2009-01-08 14:32:00,83.215,83.28,83.175,83.225,157200000.0
2009-01-08 14:33:00,83.23,83.23,83.095,83.1,166500000.0
2009-01-08 14:34:00,83.09,83.09,82.975,83.025,156000000.0
2009-01-08 14:35:00,83.035,83.08,83.0,83.03,166400000.0
2009-01-08 14:36:00,83.03,83.045,82.98,83.035,166000000.0
2009-01-08 14:37:00,83.04,83.12,83.015,83.025,122000000.0
2009-01-08 14:38:00,83.025,83.095,83.02,83.05,146800000.0
2009-01-08 14:39:00,83.045,83.09,83.02,83.04,127400000.0
2009-01-08 14:40:00,83.04,83.055,82.995,83.015,137600000.0
2009-01-08 14:41:00,83.015,83.06,83.015,83.045,126400000.0
2009-01-08 14:42:00,83.05,83.09,83.04,83.04,150400000.0
2009-01-08 14:43:00,83.04,83.07,82.995,83.07,122400000.0
2009-01-08 14:44:00,83.07,83.16,83.065,83.155,131600000.0
2009-01-08 14:45:00,83.155,83.155,83.04,83.055,165200000.0
2009-01-08 14:46:00,83.05,83.125,83.03,83.095,157800000.0
2009-01-08 14:47:00,83.085,83.125,83.085,83.125,130000000.0
2009-01-08 14:48:00,83.12,83.13,83.045,83.05,148000000.0
2009-01-08 14:49:00,83.045,83.045,83.0,83.025,154000000.0
2009-01-08 14:50:00,83.025,83.09,82.975,83.04,164000000.0
2009-01-08 14:51:00,83.04,83.12,83.04,83.105,170800000.0
2009-01-08 14:52:00,83.105,83.105,83.03,83.085,147800000.0
2009-01-08 14:53:00,83.09,83.145,83.085,83.09,145200000.0
2009-01-08 14:54:00,83.09,83.1,83.07,83.07,64000000.0
2009-01-08 14:55:00,83.05,83.09,83.025,83.045,151000000.0
2009-01-08 14:56:00,83.05,83.13,83.05,83.13,174400000.0
2009-01-08 14:57:00,83.135,83.145,83.1,83.115,156400000.0
2009-01-08 14:58:00,83.115,83.135,83.105,83.105,101800000.0
2009-01-08 14:59:00,83.105,83.115,83.055,83.065,173400000.0
2009-01-08 15:00:00,83.065,83.08,83.02,83.03,185600000.0
2009-01-08 15:01:00,83.03,83.125,83.03,83.105,107400000.0
2009-01-08 15:02:00,83.11,83.19,83.11,83.165,182200000.0
2009-01-08 15:03:00,83.175,83.2,83.155,83.19,123800000.0
2009-01-08 15:04:00,83.195,83.25,83.175,83.25,151600000.0
2009-01-08 15:05:00,83.24,83.24,83.155,83.155,140000000.0
2009-01-08 15:06:00,83.165,83.2,83.165,83.19,113000000.0
2009-01-08 15:07:00,83.2,83.245,83.175,83.24,131400000.0
2009-01-08 15:08:00,83.24,83.265,83.22,83.23,174200000.0
2009-01-08 15:09:00,83.23,83.26,83.21,83.215,158400000.0
2009-01-08 15:10:00,83.215,83.27,83.205,83.245,137800000.0
2009-01-08 15:11:00,83.255,83.28,83.24,83.25,80600000.0
2009-01-08 15:12:00,83.255,83.275,83.23,83.255,179700000.0
2009-01-08 15:13:00,83.255,83.265,83.17,83.18,99000000.0
2009-01-08 15:14:00,83.185,83.22,83.18,83.19,137200000.0
2009-01-08 15:15:00,83.19,83.22,83.18,83.2,133000000.0
2009-01-08 15:16:00,83.2,83.21,83.19,83.19,46600000.0
2009-01-08 15:17:00,83.19,83.19,83.145,83.17,87200000.0
2009-01-08 15:18:00,83.17,83.17,83.125,83.14,85200000.0
2009-01-08 15:19:00,83.125,83.125,83.08,83.08,43800000.0
2009-01-08 15:20:00,83.09,83.105,83.07,83.105,123600000.0
2009-01-08 15:21:00,83.115,83.145,83.055,83.1,157200000.0
2009-01-08 15:22:00,83.11,83.11,83.035,83.075,122000000.0
2009-01-08 15:23:00,83.07,83.165,83.07,83.145,150600000.0
2009-01-08 15:24:00,83.155,83.155,83.085,83.115,115400000.0
2009-01-08 15:25:00,83.11,83.11,83.015,83.08,126200000.0
2009-01-08 15:26:00,83.09,83.14,83.075,83.11,123600000.0
2009-01-08 15:27:00,83.11,83.12,83.03,83.035,153600000.0
2009-01-08 15:28:00,83.03,83.065,82.985,83.0,148200000.0
2009-01-08 15:29:00,83.01,83.01,82.915,82.95,135600000.0
2009-01-08 15:30:00,82.945,83.125,82.945,83.125,181000000.0
2009-01-08 15:31:00,83.135,83.185,83.07,83.11,234200000.0
2009-01-08 15:32:00,83.115,83.135,83.05,83.105,188000000.0
2009-01-08 15:33:00,83.105,83.17,83.095,83.145,176600000.0
2009-01-08 15:34:00,83.14,83.23,83.11,83.13,207200000.0
2009-01-08 15:35:00,83.135,83.165,83.09,83.09,145400000.0
2009-01-08 15:36:00,83.09,83.155,83.05,83.12,175200000.0
2009-01-08 15:37:00,83.12,83.12,83.065,83.12,156000000.0
2009-01-08 15:38:00,83.12,83.175,83.095,83.155,165200000.0
2009-01-08 15:39:00,83.165,83.2,83.155,83.2,153000000.0
2009-01-08 15:40:00,83.21,83.235,83.11,83.13,148800000.0
2009-01-08 15:41:00,83.12,83.125,83.085,83.12,100800000.0
2009-01-08 15:42:00,83.115,83.15,83.1,83.115,100800000.0
2009-01-08 15:43:00,83.115,83.14,83.075,83.14,132800000.0
2009-01-08 15:44:00,83.13,83.21,83.095,83.19,118000000.0
2009-01-08 15:45:00,83.185,83.31,83.185,83.23,121600000.0
2009-01-08 15:46:00,83.235,83.245,83.185,83.235,116800000.0
2009-01-08 15:47:00,83.23,83.27,83.225,83.245,155400000.0
2009-01-08 15:48:00,83.255,83.315,83.23,83.295,107800000.0
2009-01-08 15:49:00,83.295,83.32,83.27,83.285,154800000.0
2009-01-08 15:50:00,83.28,83.305,83.265,83.275,146800000.0
2009-01-08 15:51:00,83.27,83.33,83.235,83.33,143400000.0
2009-01-08 15:52:00,83.31,83.335,83.275,83.305,151600000.0
2009-01-08 15:53:00,83.31,83.42,83.275,83.42,121400000.0
2009-01-08 15:54:00,83.415,83.465,83.37,83.375,128200000.0
2009-01-08 15:55:00,83.39,83.41,83.33,83.36,144600000.0
2009-01-08 15:56:00,83.365,83.38,83.33,83.33,155600000.0
2009-01-08 15:57:00,83.32,83.39,83.315,83.39,124600000.0
2009-01-08 15:58:00,83.395,83.45,83.395,83.45,135600000.0
2009-01-08 15:59:00,83.46,83.485,83.355,83.365,209400000.0
2009-01-08 16:00:00,83.365,83.4,83.35,83.375,178400000.0
2009-01-08 16:01:00,83.395,83.415,83.365,83.395,127600000.0
2009-01-08 16:02:00,83.405,83.465,83.37,83.395,161000000.0
2009-01-08 16:03:00,83.39,83.425,83.315,83.395,174600000.0
2009-01-08 16:04:00,83.4,83.495,83.39,83.465,178400000.0
2009-01-08 16:05:00,83.465,83.5,83.45,83.455,117800000.0
2009-01-08 16:06:00,83.455,83.615,83.455,83.615,162000000.0
2009-01-08 16:07:00,83.615,83.64,83.58,83.59,172800000.0
2009-01-08 16:08:00,83.59,83.595,83.54,83.58,143000000.0
2009-01-08 16:09:00,83.58,83.645,83.565,83.6,162600000.0
2009-01-08 16:10:00,83.605,83.63,83.515,83.62,159800000.0
2009-01-08 16:11:00,83.615,83.615,83.505,83.54,155400000.0
2009-01-08 16:12:00,83.54,83.54,83.51,83.515,133200000.0
2009-01-08 16:13:00,83.52,83.565,83.485,83.565,123400000.0
2009-01-08 16:14:00,83.555,83.615,83.555,83.57,145800000.0
2009-01-08 16:15:00,83.57,83.59,83.515,83.545,177200000.0
2009-01-08 16:16:00,83.54,83.61,83.54,83.59,151800000.0
2009-01-08 16:17:00,83.585,83.62,83.575,83.59,174600000.0
2009-01-08 16:18:00,83.59,83.62,83.58,83.6,138200000.0
2009-01-08 16:19:00,83.595,83.615,83.555,83.555,127400000.0
2009-01-08 16:20:00,83.555,83.57,83.52,83.565,132800000.0
2009-01-08 16:21:00,83.565,83.62,83.5,83.53,195000000.0
2009-01-08 16:22:00,83.53,83.585,83.51,83.545,182400000.0
2009-01-08 16:23:00,83.545,83.58,83.53,83.57,148200000.0
2009-01-08 16:24:00,83.565,83.615,83.565,83.6,171400000.0
2009-01-08 16:25:00,83.6,83.625,83.55,83.565,182000000.0
2009-01-08 16:26:00,83.555,83.625,83.545,83.625,119000000.0
2009-01-08 16:27:00,83.625,83.625,83.58,83.59,103200000.0
2009-01-08 16:28:00,83.595,83.605,83.575,83.595,124600000.0
2009-01-08 16:29:00,83.595,83.635,83.58,83.62,126000000.0
2009-01-08 16:30:00,83.625,83.69,83.595,83.69,139200000.0
2009-01-08 16:31:00,83.69,83.69,83.635,83.68,157000000.0
2009-01-08 16:32:00,83.675,83.675,83.615,83.665,167800000.0
2009-01-08 16:33:00,83.665,83.67,83.515,83.535,222800000.0
2009-01-08 16:34:00,83.535,83.545,83.51,83.54,168400000.0
2009-01-08 16:35:00,83.545,83.55,83.515,83.525,164200000.0
2009-01-08 16:36:00,83.53,83.555,83.515,83.55,151600000.0
2009-01-08 16:37:00,83.555,83.58,83.55,83.575,169000000.0
2009-01-08 16:38:00,83.58,83.62,83.575,83.595,192600000.0
2009-01-08 16:39:00,83.595,83.61,83.585,83.6,97600000.0
2009-01-08 16:40:00,83.6,83.61,83.53,83.53,133000000.0
2009-01-08 16:41:00,83.53,83.555,83.525,83.555,146400000.0
2009-01-08 16:42:00,83.565,83.59,83.55,83.57,135400000.0
2009-01-08 16:43:00,83.58,83.615,83.565,83.61,208600000.0
2009-01-08 16:44:00,83.61,83.645,83.585,83.63,166600000.0
2009-01-08 16:45:00,83.625,83.655,83.61,83.61,147600000.0
2009-01-08 16:46:00,83.615,83.655,83.605,83.64,153600000.0
2009-01-08 16:47:00,83.64,83.715,83.625,83.69,139600000.0
2009-01-08 16:48:00,83.695,83.71,83.61,83.64,178800000.0
2009-01-08 16:49:00,83.64,83.67,83.61,83.625,130000000.0
2009-01-08 16:50:00,83.625,83.65,83.6,83.635,172800000.0
2009-01-08 16:51:00,83.64,83.655,83.595,83.65,155400000.0
2009-01-08 16:52:00,83.64,83.665,83.625,83.64,156400000.0
2009-01-08 16:53:00,83.645,83.68,83.635,83.675,121200000.0
2009-01-08 16:54:00,83.67,83.67,83.55,83.55,116800000.0
2009-01-08 16:55:00,83.555,83.575,83.525,83.53,119400000.0
2009-01-08 16:56:00,83.525,83.56,83.52,83.535,116000000.0
2009-01-08 16:57:00,83.54,83.595,83.525,83.585,151200000.0
2009-01-08 16:58:00,83.59,83.595,83.565,83.59,161600000.0
2009-01-08 16:59:00,83.59,83.6,83.545,83.595,157800000.0
2009-01-08 17:00:00,83.59,83.59,83.46,83.51,163400000.0
2009-01-08 17:01:00,83.51,83.515,83.35,83.365,163400000.0
2009-01-08 17:02:00,83.36,83.36,83.32,83.345,142000000.0
2009-01-08 17:03:00,83.34,83.445,83.325,83.395,180600000.0
2009-01-08 17:04:00,83.395,83.455,83.37,83.375,190000000.0
2009-01-08 17:05:00,83.375,83.445,83.365,83.405,195000000.0
2009-01-08 17:06:00,83.405,83.415,83.37,83.38,203800000.0
2009-01-08 17:07:00,83.385,83.425,83.38,83.41,164200000.0
2009-01-08 17:08:00,83.405,83.405,83.34,83.37,125600000.0
2009-01-08 17:09:00,83.365,83.425,83.35,83.41,151200000.0
2009-01-08 17:10:00,83.42,83.45,83.405,83.415,130400000.0
2009-01-08 17:11:00,83.42,83.43,83.39,83.43,104000000.0
2009-01-08 17:12:00,83.43,83.47,83.41,83.46,151800000.0
2009-01-08 17:13:00,83.465,83.475,83.41,83.465,148400000.0
2009-01-08 17:14:00,83.455,83.49,83.455,83.455,135800000.0
2009-01-08 17:15:00,83.46,83.505,83.46,83.485,152600000.0
2009-01-08 17:16:00,83.485,83.5,83.43,83.445,158800000.0
2009-01-08 17:17:00,83.44,83.505,83.42,83.47,172200000.0
2009-01-08 17:18:00,83.465,83.465,83.425,83.43,189600000.0
2009-01-08 17:19:00,83.435,83.46,83.365,83.385,218200000.0
2009-01-08 17:20:00,83.39,83.445,83.385,83.42,141600000.0
2009-01-08 17:21:00,83.42,83.435,83.395,83.4,129400000.0
2009-01-08 17:22:00,83.4,83.4,83.355,83.355,156400000.0
2009-01-08 17:23:00,83.35,83.36,83.3,83.3,125400000.0
2009-01-08 17:24:00,83.305,83.405,83.3,83.405,136000000.0
2009-01-08 17:25:00,83.405,83.43,83.395,83.425,121600000.0
2009-01-08 17:26:00,83.425,83.455,83.395,83.435,82400000.0
2009-01-08 17:27:00,83.455,83.475,83.42,83.45,114400000.0
2009-01-08 17:28:00,83.45,83.46,83.42,83.425,104800000.0
2009-01-08 17:29:00,83.42,83.455,83.42,83.435,84800000.0
2009-01-08 17:30:00,83.435,83.45,83.435,83.445,39200000.0
2009-01-08 17:31:00,83.445,83.465,83.435,83.435,63600000.0
2009-01-08 17:32:00,83.44,83.495,83.44,83.46,143600000.0
2009-01-08 17:33:00,83.47,83.515,83.455,83.515,153800000.0
2009-01-08 17:34:00,83.515,83.525,83.48,83.52,92400000.0
2009-01-08 17:35:00,83.525,83.55,83.515,83.525,103200000.0
2009-01-08 17:36:00,83.52,83.535,83.49,83.515,157600000.0
2009-01-08 17:37:00,83.515,83.555,83.51,83.54,143000000.0
2009-01-08 17:38:00,83.54,83.54,83.505,83.535,156600000.0
2009-01-08 17:39:00,83.53,83.595,83.53,83.58,131200000.0
2009-01-08 17:40:00,83.58,83.64,83.57,83.635,102800000.0
2009-01-08 17:41:00,83.645,83.665,83.6,83.635,153400000.0
2009-01-08 17:42:00,83.63,83.64,83.6,83.62,140800000.0
2009-01-08 17:43:00,83.615,83.625,83.595,83.61,162600000.0
2009-01-08 17:44:00,83.61,83.625,83.555,83.555,168000000.0
2009-01-08 17:45:00,83.565,83.59,83.565,83.57,159600000.0
2009-01-08 17:46:00,83.575,83.58,83.56,83.58,156400000.0
2009-01-08 17:47:00,83.585,83.6,83.58,83.595,106000000.0
2009-01-08 17:48:00,83.595,83.605,83.565,83.59,148600000.0
2009-01-08 17:49:00,83.595,83.62,83.595,83.595,100400000.0
2009-01-08 17:50:00,83.59,83.605,83.58,83.59,51800000.0
2009-01-08 17:51:00,83.595,83.605,83.5,83.51,76000000.0
2009-01-08 17:52:00,83.515,83.57,83.51,83.515,96400000.0
2009-01-08 17:53:00,83.525,83.54,83.5,83.505,129600000.0
2009-01-08 17:54:00,83.51,83.555,83.5,83.53,149800000.0
2009-01-08 17:55:00,83.525,83.54,83.505,83.515,162600000.0
2009-01-08 17:56:00,83.515,83.525,83.49,83.51,114800000.0
2009-01-08 17:57:00,83.51,83.535,83.435,83.44,143200000.0
2009-01-08 17:58:00,83.44,83.44,83.41,83.435,147400000.0
2009-01-08 17:59:00,83.435,83.57,83.43,83.525,124400000.0
2009-01-08 18:00:00,83.515,83.58,83.505,83.55,145000000.0
2009-01-08 18:01:00,83.555,83.63,83.545,83.595,125600000.0
2009-01-08 18:02:00,83.6,83.63,83.505,83.575,158200000.0
2009-01-08 18:03:00,83.575,83.605,83.57,83.59,97600000.0
2009-01-08 18:04:00,83.59,83.595,83.56,83.565,121600000.0
2009-01-08 18:05:00,83.565,83.565,83.535,83.54,70000000.0
2009-01-08 18:06:00,83.54,83.55,83.515,83.54,92800000.0
2009-01-08 18:07:00,83.54,83.575,83.525,83.525,95600000.0
2009-01-08 18:08:00,83.54,83.55,83.47,83.475,109800000.0
2009-01-08 18:09:00,83.475,83.58,83.47,83.57,115400000.0
2009-01-08 18:10:00,83.59,83.59,83.535,83.555,95200000.0
2009-01-08 18:11:00,83.555,83.56,83.52,83.525,82400000.0
2009-01-08 18:12:00,83.52,83.57,83.51,83.55,104600000.0
2009-01-08 18:13:00,83.55,83.605,83.55,83.595,117600000.0
2009-01-08 18:14:00,83.6,83.61,83.535,83.54,108400000.0
2009-01-08 18:15:00,83.535,83.555,83.515,83.515,142400000.0
2009-01-08 18:16:00,83.515,83.535,83.5,83.535,88600000.0
2009-01-08 18:17:00,83.54,83.595,83.5,83.515,107200000.0
2009-01-08 18:18:00,83.52,83.545,83.465,83.495,104200000.0
2009-01-08 18:19:00,83.49,83.52,83.46,83.46,112000000.0
2009-01-08 18:20:00,83.455,83.485,83.43,83.46,117600000.0
2009-01-08 18:21:00,83.455,83.51,83.455,83.475,120200000.0
2009-01-08 18:22:00,83.495,83.5,83.45,83.475,102000000.0
2009-01-08 18:23:00,83.47,83.495,83.47,83.48,67800000.0
2009-01-08 18:24:00,83.48,83.495,83.465,83.48,104000000.0
2009-01-08 18:25:00,83.48,83.485,83.44,83.46,59400000.0
2009-01-08 18:26:00,83.46,83.47,83.395,83.395,103400000.0
2009-01-08 18:27:00,83.405,83.425,83.37,83.39,96800000.0
2009-01-08 18:28:00,83.395,83.395,83.32,83.325,98000000.0
2009-01-08 18:29:00,83.33,83.335,83.28,83.315,113200000.0
2009-01-08 18:30:00,83.325,83.365,83.315,83.335,128400000.0
2009-01-08 18:31:00,83.335,83.335,83.31,83.33,85200000.0
2009-01-08 18:32:00,83.32,83.34,83.29,83.33,130000000.0
2009-01-08 18:33:00,83.335,83.405,83.335,83.395,79200000.0
2009-01-08 18:34:00,83.4,83.415,83.37,83.39,98800000.0
2009-01-08 18:35:00,83.395,83.43,83.375,83.425,114400000.0
2009-01-08 18:36:00,83.435,83.435,83.39,83.395,136800000.0
2009-01-08 18:37:00,83.405,83.405,83.335,83.35,91800000.0
2009-01-08 18:38:00,83.37,83.4,83.345,83.375,169200000.0
2009-01-08 18:39:00,83.375,83.395,83.325,83.325,104200000.0
2009-01-08 18:40:00,83.32,83.35,83.3,83.35,113400000.0
2009-01-08 18:41:00,83.355,83.41,83.355,83.41,162200000.0
2009-01-08 18:42:00,83.42,83.42,83.34,83.35,114400000.0
2009-01-08 18:43:00,83.35,83.375,83.34,83.36,128400000.0
2009-01-08 18:44:00,83.355,83.4,83.355,83.395,128400000.0
2009-01-08 18:45:00,83.39,83.475,83.385,83.42,116600000.0
2009-01-08 18:46:00,83.41,83.415,83.365,83.375,99200000.0
2009-01-08 18:47:00,83.375,83.385,83.355,83.38,76000000.0
2009-01-08 18:48:00,83.38,83.385,83.325,83.345,118200000.0
2009-01-08 18:49:00,83.345,83.375,83.33,83.365,139800000.0
2009-01-08 18:50:00,83.365,83.39,83.35,83.365,137400000.0
2009-01-08 18:51:00,83.365,83.365,83.22,83.245,138600000.0
2009-01-08 18:52:00,83.245,83.325,83.245,83.32,132200000.0
2009-01-08 18:53:00,83.325,83.34,83.31,83.325,62800000.0
2009-01-08 18:54:00,83.32,83.35,83.305,83.32,83000000.0
2009-01-08 18:55:00,83.32,83.36,83.295,83.355,97200000.0
2009-01-08 18:56:00,83.35,83.355,83.305,83.335,58000000.0
2009-01-08 18:57:00,83.345,83.385,83.345,83.385,64800000.0
2009-01-08 18:58:00,83.38,83.41,83.38,83.405,57600000.0
2009-01-08 18:59:00,83.405,83.43,83.405,83.43,50400000.0
2009-01-08 19:00:00,83.425,83.425,83.365,83.375,64000000.0
2009-01-08 19:01:00,83.38,83.405,83.355,83.395,56400000.0
2009-01-08 19:02:00,83.395,83.395,83.35,83.35,38400000.0
2009-01-08 19:03:00,83.355,83.36,83.305,83.305,60400000.0
2009-01-08 19:04:00,83.31,83.32,83.275,83.295,90400000.0
2009-01-08 19:05:00,83.29,83.29,83.23,83.26,76800000.0
2009-01-08 19:06:00,83.255,83.265,83.245,83.255,51600000.0
2009-01-08 19:07:00,83.26,83.315,83.26,83.3,98000000.0
2009-01-08 19:08:00,83.3,83.345,83.295,83.34,88800000.0
2009-01-08 19:09:00,83.34,83.375,83.335,83.35,113800000.0
2009-01-08 19:10:00,83.355,83.36,83.33,83.34,102400000.0
2009-01-08 19:11:00,83.335,83.35,83.325,83.345,52000000.0
2009-01-08 19:12:00,83.35,83.375,83.35,83.36,60400000.0
2009-01-08 19:13:00,83.37,83.39,83.355,83.385,89600000.0
2009-01-08 19:14:00,83.39,83.4,83.38,83.38,26800000.0
2009-01-08 19:15:00,83.38,83.395,83.365,83.385,87200000.0
2009-01-08 19:16:00,83.38,83.39,83.37,83.37,25200000.0
2009-01-08 19:17:00,83.37,83.4,83.355,83.39,56400000.0
2009-01-08 19:18:00,83.395,83.415,83.37,83.37,56000000.0
2009-01-08 19:19:00,83.375,83.4,83.36,83.395,71200000.0
2009-01-08 19:20:00,83.395,83.425,83.395,83.41,52800000.0
2009-01-08 19:21:00,83.41,83.41,83.375,83.385,64000000.0
2009-01-08 19:22:00,83.39,83.42,83.38,83.39,69600000.0
2009-01-08 19:23:00,83.415,83.435,83.38,83.405,68400000.0
2009-01-08 19:24:00,83.405,83.405,83.37,83.39,68000000.0
2009-01-08 19:25:00,83.395,83.395,83.36,83.365,23200000.0
2009-01-08 19:26:00,83.37,83.435,83.365,83.435,45600000.0
2009-01-08 19:27:00,83.435,83.445,83.415,83.43,36800000.0
2009-01-08 19:28:00,83.435,83.445,83.4,83.4,89600000.0
2009-01-08 19:29:00,83.4,83.42,83.38,83.42,45600000.0
2009-01-08 19:30:00,83.42,83.43,83.41,83.42,28400000.0
2009-01-08 19:31:00,83.425,83.47,83.425,83.465,47600000.0
2009-01-08 19:32:00,83.465,83.48,83.435,83.46,60000000.0
2009-01-08 19:33:00,83.47,83.485,83.395,83.425,62000000.0
2009-01-08 19:34:00,83.42,83.42,83.405,83.415,36000000.0
2009-01-08 19:35:00,83.415,83.435,83.405,83.415,28300000.0
2009-01-08 19:36:00,83.42,83.42,83.39,83.395,26100000.0
2009-01-08 19:37:00,83.4,83.42,83.385,83.42,24000000.0
2009-01-08 19:38:00,83.415,83.415,83.375,83.375,45600000.0
2009-01-08 19:39:00,83.37,83.405,83.37,83.405,30400000.0
2009-01-08 19:40:00,83.405,83.43,83.39,83.42,38400000.0
2009-01-08 19:41:00,83.42,83.42,83.38,83.38,21600000.0
2009-01-08 19:42:00,83.39,83.46,83.385,83.435,95800000.0
2009-01-08 19:43:00,83.435,83.49,83.4,83.48,97200000.0
2009-01-08 19:44:00,83.485,83.505,83.455,83.495,78600000.0
2009-01-08 19:45:00,83.495,83.495,83.46,83.465,53400000.0
2009-01-08 19:46:00,83.475,83.49,83.43,83.435,70400000.0
2009-01-08 19:47:00,83.44,83.465,83.355,83.37,94000000.0
2009-01-08 19:48:00,83.36,83.43,83.345,83.43,93000000.0
2009-01-08 19:49:00,83.43,83.43,83.4,83.4,77600000.0
2009-01-08 19:50:00,83.405,83.42,83.34,83.34,59800000.0
2009-01-08 19:51:00,83.335,83.355,83.295,83.315,102400000.0
2009-01-08 19:52:00,83.31,83.35,83.275,83.335,106200000.0
2009-01-08 19:53:00,83.335,83.355,83.335,83.35,79800000.0
2009-01-08 19:54:00,83.355,83.36,83.335,83.34,81600000.0
2009-01-08 19:55:00,83.34,83.36,83.315,83.355,71200000.0
2009-01-08 19:56:00,83.36,83.36,83.325,83.325,48800000.0
2009-01-08 19:57:00,83.325,83.35,83.32,83.335,46400000.0
2009-01-08 19:58:00,83.335,83.365,83.33,83.345,46800000.0
2009-01-08 19:59:00,83.35,83.355,83.315,83.33,82000000.0
2009-01-08 20:00:00,83.33,83.33,83.3,83.325,58800000.0
2009-01-08 20:01:00,83.32,83.33,83.285,83.285,111800000.0
2009-01-08 20:02:00,83.285,83.34,83.28,83.295,153400000.0
2009-01-08 20:03:00,83.305,83.32,83.3,83.31,64200000.0
2009-01-08 20:04:00,83.305,83.315,83.295,83.305,53800000.0
2009-01-08 20:05:00,83.305,83.335,83.295,83.295,90400000.0
2009-01-08 20:06:00,83.295,83.295,83.25,83.28,106600000.0
2009-01-08 20:07:00,83.29,83.29,83.26,83.29,85600000.0
2009-01-08 20:08:00,83.29,83.3,83.245,83.28,164400000.0
2009-01-08 20:09:00,83.245,83.28,83.245,83.25,42400000.0
2009-01-08 20:10:00,83.25,83.285,83.22,83.23,79600000.0
2009-01-08 20:11:00,83.225,83.26,83.22,83.24,118400000.0
2009-01-08 20:12:00,83.24,83.265,83.24,83.24,106800000.0
2009-01-08 20:13:00,83.245,83.26,83.225,83.24,113200000.0
2009-01-08 20:14:00,83.245,83.26,83.225,83.24,91600000.0
2009-01-08 20:15:00,83.235,83.25,83.225,83.245,60400000.0
2009-01-08 20:16:00,83.245,83.26,83.23,83.245,31200000.0
2009-01-08 20:17:00,83.25,83.25,83.215,83.23,44400000.0
2009-01-08 20:18:00,83.225,83.25,83.225,83.24,70800000.0
2009-01-08 20:19:00,83.235,83.24,83.21,83.21,22400000.0
2009-01-08 20:20:00,83.215,83.23,83.21,83.23,44800000.0
2009-01-08 20:21:00,83.225,83.225,83.2,83.205,33200000.0
2009-01-08 20:22:00,83.205,83.215,83.195,83.195,78200000.0
2009-01-08 20:23:00,83.19,83.21,83.18,83.195,85600000.0
2009-01-08 20:24:00,83.195,83.205,83.175,83.19,71600000.0
2009-01-08 20:25:00,83.19,83.215,83.185,83.205,37600000.0
2009-01-08 20:26:00,83.21,83.235,83.2,83.23,74400000.0
2009-01-08 20:27:00,83.225,83.225,83.19,83.195,22400000.0
2009-01-08 20:28:00,83.2,83.235,83.2,83.23,29200000.0
2009-01-08 20:29:00,83.23,83.23,83.205,83.21,23200000.0
2009-01-08 20:30:00,83.2,83.21,83.195,83.2,134400000.0
2009-01-08 20:31:00,83.205,83.24,83.205,83.235,72400000.0
2009-01-08 20:32:00,83.235,83.25,83.235,83.24,79600000.0
2009-01-08 20:33:00,83.24,83.31,83.205,83.305,95000000.0
2009-01-08 20:34:00,83.3,83.3,83.275,83.28,64000000.0
2009-01-08 20:35:00,83.275,83.3,83.245,83.275,146400000.0
2009-01-08 20:36:00,83.275,83.295,83.275,83.29,105200000.0
2009-01-08 20:37:00,83.295,83.345,83.29,83.305,118200000.0
2009-01-08 20:38:00,83.31,83.335,83.295,83.32,178800000.0
2009-01-08 20:39:00,83.325,83.33,83.225,83.24,154000000.0
2009-01-08 20:40:00,83.23,83.265,83.2,83.21,177600000.0
2009-01-08 20:41:00,83.21,83.25,83.21,83.245,116800000.0
2009-01-08 20:42:00,83.245,83.27,83.225,83.26,116800000.0
2009-01-08 20:43:00,83.26,83.3,83.255,83.28,103400000.0
2009-01-08 20:44:00,83.28,83.33,83.27,83.315,180000000.0
2009-01-08 20:45:00,83.32,83.34,83.305,83.305,150400000.0
2009-01-08 20:46:00,83.295,83.31,83.285,83.31,149200000.0
2009-01-08 20:47:00,83.31,83.36,83.31,83.36,88800000.0
2009-01-08 20:48:00,83.355,83.355,83.315,83.325,56400000.0
2009-01-08 20:49:00,83.33,83.39,83.32,83.375,97600000.0
2009-01-08 20:50:00,83.375,83.375,83.315,83.34,128400000.0
2009-01-08 20:51:00,83.34,83.35,83.315,83.32,213600000.0
2009-01-08 20:52:00,83.325,83.335,83.29,83.295,237200000.0
2009-01-08 20:53:00,83.3,83.31,83.29,83.3,138400000.0
2009-01-08 20:54:00,83.295,83.31,83.295,83.3,100400000.0
2009-01-08 20:55:00,83.3,83.315,83.255,83.31,140800000.0
2009-01-08 20:56:00,83.305,83.34,83.3,83.33,38800000.0
2009-01-08 20:57:00,83.33,83.335,83.31,83.335,60000000.0
2009-01-08 20:58:00,83.335,83.345,83.325,83.34,44800000.0
2009-01-08 20:59:00,83.34,83.375,83.34,83.365,81600000.0
2009-01-08 21:00:00,83.36,83.385,83.355,83.37,41200000.0
2009-01-08 21:01:00,83.375,83.38,83.35,83.355,95600000.0
2009-01-08 21:02:00,83.36,83.36,83.305,83.315,60000000.0
2009-01-08 21:03:00,83.315,83.345,83.3,83.31,65600000.0
2009-01-08 21:04:00,83.31,83.345,83.305,83.31,61600000.0
2009-01-08 21:05:00,83.315,83.35,83.31,83.335,98600000.0
2009-01-08 21:06:00,83.335,83.345,83.325,83.345,118000000.0
2009-01-08 21:07:00,83.335,83.445,83.325,83.44,96400000.0
2009-01-08 21:08:00,83.435,83.465,83.435,83.45,31600000.0
2009-01-08 21:09:00,83.445,83.47,83.425,83.455,88400000.0
2009-01-08 21:10:00,83.455,83.475,83.44,83.45,96000000.0
2009-01-08 21:11:00,83.475,83.49,83.45,83.49,133000000.0
2009-01-08 21:12:00,83.49,83.51,83.465,83.48,85600000.0
2009-01-08 21:13:00,83.48,83.48,83.46,83.46,197200000.0
2009-01-08 21:14:00,83.46,83.48,83.46,83.475,145600000.0
2009-01-08 21:15:00,83.465,83.5,83.45,83.47,158000000.0
2009-01-08 21:16:00,83.47,83.505,83.455,83.47,114800000.0
2009-01-08 21:17:00,83.465,83.47,83.445,83.445,128400000.0
2009-01-08 21:18:00,83.445,83.455,83.44,83.445,39200000.0
2009-01-08 21:19:00,83.45,83.455,83.445,83.45,35600000.0
2009-01-08 21:20:00,83.45,83.47,83.45,83.47,29200000.0
2009-01-08 21:21:00,83.475,83.48,83.475,83.48,26400000.0
2009-01-08 21:22:00,83.475,83.49,83.435,83.485,137600000.0
2009-01-08 21:23:00,83.49,83.495,83.465,83.49,62400000.0
2009-01-08 21:24:00,83.485,83.49,83.48,83.48,46800000.0
2009-01-08 21:25:00,83.475,83.49,83.46,83.48,112200000.0
2009-01-08 21:26:00,83.495,83.505,83.45,83.465,74000000.0
2009-01-08 21:27:00,83.47,83.495,83.47,83.48,123600000.0
2009-01-08 21:28:00,83.48,83.49,83.47,83.48,66800000.0
2009-01-08 21:29:00,83.48,83.48,83.45,83.465,121600000.0
2009-01-08 21:30:00,83.465,83.465,83.435,83.45,197200000.0
2009-01-08 21:31:00,83.45,83.465,83.425,83.43,107300000.0
2009-01-08 21:32:00,83.43,83.44,83.42,83.435,181600000.0
2009-01-08 21:33:00,83.435,83.47,83.415,83.435,232800000.0
2009-01-08 21:34:00,83.45,83.455,83.43,83.455,98400000.0
2009-01-08 21:35:00,83.45,83.45,83.435,83.44,67600000.0
2009-01-08 21:36:00,83.44,83.455,83.435,83.455,114400000.0
2009-01-08 21:37:00,83.45,83.455,83.435,83.445,67600000.0
2009-01-08 21:38:00,83.445,83.45,83.435,83.445,39200000.0
2009-01-08 21:39:00,83.45,83.455,83.42,83.425,87600000.0
2009-01-08 21:40:00,83.42,83.43,83.415,83.425,34800000.0
2009-01-08 21:41:00,83.415,83.43,83.415,83.43,36400000.0
2009-01-08 21:42:00,83.435,83.44,83.43,83.435,16000000.0
2009-01-08 21:43:00,83.43,83.45,83.43,83.445,70400000.0
2009-01-08 21:44:00,83.445,83.47,83.44,83.455,82000000.0
2009-01-08 21:45:00,83.45,83.505,83.45,83.47,128800000.0
2009-01-08 21:46:00,83.485,83.49,83.44,83.45,135200000.0
2009-01-08 21:47:00,83.45,83.46,83.425,83.445,76800000.0
2009-01-08 21:48:00,83.44,83.46,83.44,83.445,126400000.0
2009-01-08 21:49:00,83.445,83.495,83.445,83.485,127600000.0
2009-01-08 21:50:00,83.485,83.485,83.435,83.455,82000000.0
2009-01-08 21:51:00,83.455,83.495,83.44,83.47,97600000.0
2009-01-08 21:52:00,83.48,83.495,83.465,83.495,103600000.0
2009-01-08 21:53:00,83.51,83.515,83.49,83.51,88400000.0
2009-01-08 21:54:00,83.51,83.55,83.51,83.55,55200000.0
2009-01-08 21:55:00,83.555,83.565,83.535,83.565,100000000.0
2009-01-08 21:56:00,83.56,83.58,83.535,83.54,130400000.0
2009-01-08 21:57:00,83.54,83.56,83.53,83.555,85200000.0
2009-01-08 21:58:00,83.545,83.575,83.52,83.535,84800000.0
2009-01-08 21:59:00,83.53,83.55,83.52,83.52,84400000.0
2009-01-08 22:00:00,83.525,83.555,83.47,83.5,128000000.0
2009-01-08 22:01:00,83.505,83.585,83.505,83.55,88800000.0
2009-01-08 22:02:00,83.55,83.595,83.495,83.52,92800000.0
2009-01-08 22:03:00,83.525,83.535,83.52,83.53,36400000.0
2009-01-08 22:04:00,83.54,83.605,83.54,83.585,73600000.0
2009-01-08 22:05:00,83.565,83.59,83.545,83.57,86100000.0
2009-01-08 22:06:00,83.575,83.59,83.56,83.56,76600000.0
2009-01-08 22:07:00,83.56,83.565,83.515,83.53,109200000.0
2009-01-08 22:08:00,83.535,83.55,83.515,83.525,182400000.0
2009-01-08 22:09:00,83.515,83.525,83.5,83.51,105200000.0
2009-01-08 22:10:00,83.515,83.515,83.46,83.48,144800000.0
2009-01-08 22:11:00,83.48,83.5,83.45,83.475,71600000.0
2009-01-08 22:12:00,83.475,83.48,83.4,83.43,108800000.0
2009-01-08 22:13:00,83.435,83.455,83.425,83.435,66400000.0
2009-01-08 22:14:00,83.44,83.44,83.4,83.4,99600000.0
2009-01-08 22:15:00,83.405,83.415,83.37,83.39,74800000.0
2009-01-08 22:16:00,83.4,83.42,83.4,83.405,121600000.0
2009-01-08 22:17:00,83.405,83.42,83.4,83.4,53600000.0
2009-01-08 22:18:00,83.395,83.4,83.37,83.37,55600000.0
2009-01-08 22:19:00,83.375,83.41,83.375,83.39,75600000.0
2009-01-08 22:20:00,83.385,83.39,83.32,83.335,103600000.0
2009-01-08 22:21:00,83.33,83.355,83.32,83.325,61600000.0
2009-01-08 22:22:00,83.33,83.335,83.27,83.325,105600000.0
2009-01-08 22:23:00,83.325,83.355,83.31,83.325,126000000.0
2009-01-08 22:24:00,83.325,83.345,83.31,83.325,81200000.0
2009-01-08 22:25:00,83.33,83.35,83.32,83.34,178800000.0
2009-01-08 22:26:00,83.34,83.35,83.335,83.345,95200000.0
2009-01-08 22:27:00,83.345,83.345,83.31,83.335,96400000.0
2009-01-08 22:28:00,83.325,83.335,83.3,83.315,71600000.0
2009-01-08 22:29:00,83.315,83.335,83.305,83.305,52800000.0
2009-01-08 22:30:00,83.31,83.335,83.285,83.29,114800000.0
2009-01-08 22:31:00,83.29,83.305,83.26,83.275,160400000.0
2009-01-08 22:32:00,83.27,83.285,83.24,83.27,114800000.0
2009-01-08 22:33:00,83.275,83.315,83.265,83.31,43600000.0
2009-01-08 22:34:00,83.31,83.345,83.295,83.345,75600000.0
2009-01-08 22:35:00,83.335,83.36,83.33,83.355,71600000.0
2009-01-08 22:36:00,83.35,83.35,83.345,83.345,14400000.0
2009-01-08 22:37:00,83.34,83.345,83.325,83.33,53200000.0
2009-01-08 22:38:00,83.32,83.32,83.305,83.305,20400000.0
2009-01-08 22:39:00,83.31,83.33,83.3,83.33,41600000.0
2009-01-08 22:40:00,83.325,83.35,83.325,83.34,108000000.0
2009-01-08 22:41:00,83.35,83.355,83.34,83.355,33200000.0
2009-01-08 22:42:00,83.365,83.365,83.35,83.36,119600000.0
2009-01-08 22:43:00,83.36,83.38,83.36,83.36,38400000.0
2009-01-08 22:44:00,83.36,83.365,83.355,83.36,9600000.0
2009-01-08 22:45:00,83.355,83.395,83.35,83.395,56400000.0
2009-01-08 22:46:00,83.395,83.415,83.39,83.4,117200000.0
2009-01-08 22:47:00,83.4,83.41,83.395,83.405,72400000.0
2009-01-08 22:48:00,83.405,83.405,83.36,83.39,55200000.0
2009-01-08 22:49:00,83.39,83.4,83.385,83.395,39200000.0
2009-01-08 22:50:00,83.4,83.43,83.4,83.425,84000000.0
2009-01-08 22:51:00,83.42,83.42,83.375,83.375,150400000.0
2009-01-08 22:52:00,83.37,83.395,83.37,83.395,199200000.0
2009-01-08 22:53:00,83.39,83.415,83.375,83.395,216000000.0
2009-01-08 22:54:00,83.395,83.43,83.395,83.42,176000000.0
2009-01-08 22:55:00,83.425,83.46,83.425,83.455,67600000.0
2009-01-08 22:56:00,83.45,83.485,83.415,83.475,96000000.0
2009-01-08 22:57:00,83.48,83.48,83.45,83.465,22800000.0
2009-01-08 22:58:00,83.47,83.48,83.45,83.475,56800000.0
2009-01-08 22:59:00,83.48,83.535,83.465,83.53,103400000.0
2009-01-08 23:00:00,83.515,83.515,83.45,83.455,41600000.0
2009-01-08 23:01:00,83.46,83.46,83.415,83.42,76600000.0
2009-01-08 23:02:00,83.415,83.425,83.415,83.42,17600000.0
2009-01-08 23:03:00,83.425,83.435,83.41,83.41,25600000.0
2009-01-08 23:04:00,83.42,83.445,83.41,83.435,32800000.0
2009-01-08 23:05:00,83.43,83.465,83.43,83.46,23200000.0
2009-01-08 23:06:00,83.455,83.48,83.445,83.475,55200000.0
2009-01-08 23:07:00,83.475,83.49,83.44,83.445,52000000.0
2009-01-08 23:08:00,83.45,83.46,83.42,83.42,59600000.0
2009-01-08 23:09:00,83.42,83.425,83.41,83.415,14800000.0
2009-01-08 23:10:00,83.41,83.41,83.34,83.34,36000000.0
2009-01-08 23:11:00,83.35,83.41,83.35,83.405,30000000.0
2009-01-08 23:12:00,83.405,83.405,83.355,83.365,63600000.0
2009-01-08 23:13:00,83.355,83.44,83.355,83.39,91500000.0
2009-01-08 23:14:00,83.385,83.385,83.35,83.355,37600000.0
2009-01-08 23:15:00,83.36,83.38,83.355,83.36,61200000.0
2009-01-08 23:16:00,83.365,83.37,83.34,83.36,51600000.0
2009-01-08 23:17:00,83.355,83.395,83.255,83.265,106400000.0
2009-01-08 23:18:00,83.275,83.325,83.265,83.315,42200000.0
2009-01-08 23:19:00,83.32,83.34,83.31,83.32,80200000.0
2009-01-08 23:20:00,83.325,83.335,83.325,83.33,21200000.0
2009-01-08 23:21:00,83.325,83.325,83.285,83.3,51600000.0
2009-01-08 23:22:00,83.305,83.36,83.305,83.36,61400000.0
2009-01-08 23:23:00,83.365,83.365,83.32,83.35,76400000.0
2009-01-08 23:24:00,83.35,83.365,83.315,83.315,64200000.0
2009-01-08 23:25:00,83.315,83.325,83.295,83.325,14800000.0
2009-01-08 23:26:00,83.31,83.31,83.295,83.3,12000000.0
2009-01-08 23:27:00,83.295,83.305,83.28,83.285,41200000.0
2009-01-08 23:28:00,83.285,83.295,83.285,83.285,9600000.0
2009-01-08 23:29:00,83.3,83.32,83.3,83.305,34000000.0
2009-01-08 23:30:00,83.3,83.3,83.275,83.275,29600000.0
2009-01-08 23:31:00,83.285,83.31,83.28,83.31,35600000.0
2009-01-08 23:32:00,83.305,83.315,83.28,83.28,30400000.0
2009-01-08 23:33:00,83.275,83.28,83.265,83.27,80200000.0
2009-01-08 23:34:00,83.26,83.3,83.255,83.29,46200000.0
2009-01-08 23:35:00,83.295,83.3,83.285,83.285,11200000.0
2009-01-08 23:36:00,83.275,83.28,83.265,83.28,27000000.0
2009-01-08 23:37:00,83.27,83.275,83.26,83.265,71000000.0
2009-01-08 23:38:00,83.26,83.265,83.245,83.245,15400000.0
2009-01-08 23:39:00,83.265,83.29,83.265,83.29,13600000.0
2009-01-08 23:40:00,83.295,83.315,83.29,83.315,33200000.0
2009-01-08 23:41:00,83.315,83.315,83.305,83.31,16000000.0
2009-01-08 23:42:00,83.32,83.345,83.32,83.34,17600000.0
2009-01-08 23:43:00,83.345,83.345,83.325,83.33,21600000.0
2009-01-08 23:44:00,83.335,83.34,83.33,83.335,6000000.0
2009-01-08 23:45:00,83.34,83.345,83.305,83.32,30400000.0
2009-01-08 23:46:00,83.315,83.335,83.315,83.325,23600000.0
2009-01-08 23:47:00,83.325,83.325,83.315,83.32,11200000.0
2009-01-08 23:48:00,83.33,83.33,83.33,83.33,10400000.0
2009-01-08 23:49:00,83.315,83.325,83.315,83.325,6400000.0
2009-01-08 23:50:00,83.325,83.42,83.325,83.395,45000000.0
2009-01-08 23:51:00,83.4,83.42,83.4,83.415,16000000.0
2009-01-08 23:52:00,83.405,83.41,83.405,83.41,19600000.0
2009-01-08 23:53:00,83.415,83.425,83.405,83.42,23200000.0
2009-01-08 23:54:00,83.415,83.415,83.38,83.38,20600000.0
2009-01-08 23:55:00,83.37,83.475,83.37,83.43,68400000.0
2009-01-08 23:56:00,83.43,83.455,83.415,83.455,66400000.0
2009-01-08 23:57:00,83.455,83.465,83.435,83.435,53000000.0
2009-01-08 23:58:00,83.435,83.435,83.43,83.435,14800000.0
2009-01-08 23:59:00,83.435,83.445,83.43,83.43,30000000.0
2009-01-09 00:00:00,83.43,83.45,83.42,83.435,19200000.0
2009-01-09 00:01:00,83.435,83.435,83.415,83.415,14400000.0
2009-01-09 00:02:00,83.41,83.42,83.39,83.395,12000000.0
2009-01-09 00:03:00,83.39,83.39,83.325,83.325,9600000.0
2009-01-09 00:04:00,83.325,83.34,83.285,83.285,28800000.0
2009-01-09 00:05:00,83.285,83.29,83.26,83.27,9600000.0
2009-01-09 00:06:00,83.28,83.28,83.25,83.255,7200000.0
2009-01-09 00:07:00,83.245,83.265,83.245,83.25,9600000.0
2009-01-09 00:08:00,83.265,83.265,83.265,83.265,1200000.0
2009-01-09 00:09:00,83.285,83.285,83.285,83.285,8000000.0
2009-01-09 00:10:00,83.235,83.255,83.235,83.255,3600000.0
2009-01-09 00:11:00,83.27,83.275,83.25,83.275,8400000.0
2009-01-09 00:12:00,83.28,83.305,83.28,83.295,12000000.0
2009-01-09 00:13:00,83.3,83.3,83.28,83.28,6000000.0
2009-01-09 00:14:00,83.28,83.28,83.28,83.28,2400000.0
2009-01-09 00:15:00,83.28,83.28,83.28,83.28,1200000.0
2009-01-09 00:16:00,83.28,83.31,83.28,83.3,9600000.0
2009-01-09 00:17:00,83.295,83.305,83.285,83.285,10800000.0
2009-01-09 00:18:00,83.29,83.29,83.285,83.29,3600000.0
2009-01-09 00:19:00,83.295,83.32,83.295,83.32,7200000.0
2009-01-09 00:20:00,83.33,83.35,83.33,83.35,4800000.0
2009-01-09 00:21:00,83.325,83.345,83.325,83.345,4400000.0
2009-01-09 00:22:00,83.35,83.38,83.35,83.36,4800000.0
2009-01-09 00:23:00,83.355,83.36,83.315,83.36,10800000.0
2009-01-09 00:24:00,83.345,83.355,83.345,83.355,4800000.0
2009-01-09 00:25:00,83.34,83.355,83.335,83.355,3600000.0
2009-01-09 00:26:00,83.36,83.36,83.36,83.36,1200000.0
2009-01-09 00:27:00,83.37,83.37,83.355,83.355,6000000.0
2009-01-09 00:28:00,83.32,83.32,83.32,83.32,1800000.0
2009-01-09 00:29:00,83.33,83.33,83.33,83.33,5000000.0
2009-01-09 00:30:00,83.35,83.35,83.34,83.34,3600000.0
2009-01-09 00:31:00,83.32,83.35,83.32,83.345,10400000.0
2009-01-09 00:32:00,83.355,83.355,83.345,83.345,2400000.0
2009-01-09 00:33:00,83.325,83.39,83.3,83.335,45400000.0
2009-01-09 00:34:00,83.355,83.355,83.245,83.29,16800000.0
2009-01-09 00:35:00,83.295,83.305,83.28,83.295,6000000.0
2009-01-09 00:36:00,83.28,83.29,83.28,83.29,2400000.0
2009-01-09 00:37:00,83.27,83.285,83.27,83.285,8000000.0
2009-01-09 00:38:00,83.29,83.305,83.29,83.305,2400000.0
2009-01-09 00:39:00,83.31,83.31,83.31,83.31,8000000.0
2009-01-09 00:40:00,83.275,83.275,83.275,83.275,5000000.0
2009-01-09 00:41:00,83.285,83.285,83.285,83.285,6800000.0
2009-01-09 00:42:00,83.285,83.33,83.285,83.33,18600000.0
2009-01-09 00:43:00,83.307,83.324,83.291,83.324,39800000.0
2009-01-09 00:44:00,83.31,83.31,83.31,83.31,1800000.0
2009-01-09 00:45:00,83.335,83.345,83.335,83.345,3600000.0
2009-01-09 00:46:00,83.31,83.31,83.31,83.31,1800000.0
2009-01-09 00:47:00,83.331,83.334,83.31,83.31,40200000.0
2009-01-09 00:48:00,83.314,83.325,83.314,83.322,58200000.0
2009-01-09 00:49:00,83.32,83.345,83.32,83.345,7400000.0
2009-01-09 00:50:00,83.31,83.31,83.31,83.31,1800000.0
2009-01-09 00:51:00,83.32,83.355,83.32,83.345,9800000.0
2009-01-09 00:52:00,83.355,83.405,83.335,83.37,30600000.0
2009-01-09 00:53:00,83.38,83.395,83.37,83.37,3600000.0
2009-01-09 00:54:00,83.36,83.375,83.36,83.375,6800000.0
2009-01-09 00:55:00,83.355,83.355,83.355,83.355,5000000.0
2009-01-09 00:56:00,83.365,83.365,83.355,83.355,6600000.0
2009-01-09 00:57:00,83.345,83.405,83.345,83.4,13400000.0
2009-01-09 00:58:00,83.39,83.39,83.385,83.385,2400000.0
2009-01-09 00:59:00,83.35,83.385,83.35,83.385,12400000.0
2009-01-09 01:00:00,83.35,83.35,83.35,83.35,5000000.0
2009-01-09 01:01:00,83.36,83.36,83.36,83.36,6800000.0
2009-01-09 01:02:00,83.387,83.387,83.343,83.359,33000000.0
2009-01-09 01:03:00,83.38,83.38,83.36,83.37,8400000.0
2009-01-09 01:04:00,83.37,83.38,83.37,83.38,4800000.0
2009-01-09 01:05:00,83.375,83.375,83.375,83.375,1200000.0
2009-01-09 01:06:00,83.38,83.39,83.375,83.39,10800000.0
2009-01-09 01:07:00,83.39,83.395,83.38,83.395,26400000.0
2009-01-09 01:08:00,83.395,83.405,83.38,83.395,21600000.0
2009-01-09 01:09:00,83.395,83.41,83.39,83.4,15600000.0
2009-01-09 01:10:00,83.395,83.405,83.385,83.4,15600000.0
2009-01-09 01:11:00,83.405,83.44,83.4,83.435,16800000.0
2009-01-09 01:12:00,83.44,83.52,83.42,83.455,43400000.0
2009-01-09 01:13:00,83.46,83.47,83.45,83.45,15600000.0
2009-01-09 01:14:00,83.455,83.455,83.445,83.445,7200000.0
2009-01-09 01:15:00,83.44,83.45,83.44,83.45,7200000.0
2009-01-09 01:16:00,83.45,83.485,83.435,83.485,12000000.0
2009-01-09 01:17:00,83.495,83.53,83.47,83.505,61200000.0
2009-01-09 01:18:00,83.47,83.515,83.47,83.51,51000000.0
2009-01-09 01:19:00,83.505,83.525,83.5,83.515,26900000.0
2009-01-09 01:20:00,83.505,83.515,83.47,83.505,54800000.0
2009-01-09 01:21:00,83.5,83.51,83.495,83.5,22000000.0
2009-01-09 01:22:00,83.48,83.48,83.45,83.46,17200000.0
2009-01-09 01:23:00,83.465,83.465,83.46,83.46,9600000.0
2009-01-09 01:24:00,83.455,83.46,83.455,83.455,8400000.0
2009-01-09 01:25:00,83.445,83.455,83.44,83.45,8800000.0
2009-01-09 01:26:00,83.455,83.465,83.435,83.435,15600000.0
2009-01-09 01:27:00,83.435,83.435,83.38,83.405,44000000.0
2009-01-09 01:28:00,83.41,83.41,83.405,83.405,4800000.0
2009-01-09 01:29:00,83.4,83.41,83.395,83.41,18000000.0
2009-01-09 01:30:00,83.41,83.415,83.405,83.41,15600000.0
2009-01-09 01:31:00,83.415,83.415,83.41,83.41,4800000.0
2009-01-09 01:32:00,83.415,83.42,83.375,83.395,22800000.0
2009-01-09 01:33:00,83.4,83.405,83.395,83.395,13200000.0
2009-01-09 01:34:00,83.4,83.405,83.385,83.385,7200000.0
2009-01-09 01:35:00,83.4,83.405,83.395,83.4,14400000.0
2009-01-09 01:36:00,83.395,83.405,83.375,83.375,21600000.0
2009-01-09 01:37:00,83.37,83.37,83.36,83.365,9600000.0
2009-01-09 01:38:00,83.37,83.425,83.37,83.415,40200000.0
2009-01-09 01:39:00,83.415,83.415,83.405,83.405,3600000.0
2009-01-09 01:40:00,83.4,83.425,83.39,83.41,24000000.0
2009-01-09 01:41:00,83.4,83.465,83.4,83.455,52600000.0
2009-01-09 01:42:00,83.45,83.455,83.435,83.455,21600000.0
2009-01-09 01:43:00,83.45,83.46,83.445,83.45,45600000.0
2009-01-09 01:44:00,83.445,83.46,83.445,83.445,35600000.0
2009-01-09 01:45:00,83.44,83.455,83.44,83.45,22000000.0
2009-01-09 01:46:00,83.46,83.475,83.45,83.465,15600000.0
2009-01-09 01:47:00,83.48,83.48,83.45,83.46,42000000.0
2009-01-09 01:48:00,83.46,83.465,83.44,83.445,29600000.0
2009-01-09 01:49:00,83.445,83.465,83.445,83.445,24800000.0
2009-01-09 01:50:00,83.45,83.485,83.445,83.47,15600000.0
2009-01-09 01:51:00,83.465,83.48,83.465,83.475,9600000.0
2009-01-09 01:52:00,83.47,83.51,83.47,83.5,27400000.0
2009-01-09 01:53:00,83.495,83.51,83.49,83.495,33200000.0
2009-01-09 01:54:00,83.495,83.5,83.485,83.485,35600000.0
2009-01-09 01:55:00,83.45,83.49,83.45,83.465,288600000.0
2009-01-09 01:56:00,83.47,83.48,83.455,83.475,141200000.0
2009-01-09 01:57:00,83.475,83.5,83.47,83.495,170600000.0
2009-01-09 01:58:00,83.48,83.49,83.465,83.475,165600000.0
2009-01-09 01:59:00,83.47,83.47,83.47,83.47,13200000.0
2009-01-09 02:00:00,83.47,83.475,83.435,83.445,139000000.0
2009-01-09 02:01:00,83.44,83.45,83.435,83.435,198800000.0
2009-01-09 02:02:00,83.435,83.445,83.43,83.435,79000000.0
2009-01-09 02:03:00,83.43,83.475,83.43,83.46,168800000.0
2009-01-09 02:04:00,83.46,83.48,83.46,83.48,29200000.0
2009-01-09 02:05:00,83.485,83.525,83.475,83.515,324400000.0
2009-01-09 02:06:00,83.5,83.54,83.465,83.515,275000000.0
2009-01-09 02:07:00,83.515,83.52,83.49,83.51,92400000.0
2009-01-09 02:08:00,83.505,83.525,83.495,83.52,262000000.0
2009-01-09 02:09:00,83.515,83.52,83.495,83.52,177600000.0
2009-01-09 02:10:00,83.51,83.52,83.495,83.5,184000000.0
2009-01-09 02:11:00,83.5,83.5,83.465,83.49,313800000.0
2009-01-09 02:12:00,83.485,83.5,83.48,83.48,112600000.0
2009-01-09 02:13:00,83.48,83.515,83.48,83.51,186800000.0
2009-01-09 02:14:00,83.505,83.52,83.48,83.515,281800000.0
2009-01-09 02:15:00,83.525,83.535,83.5,83.51,196000000.0
2009-01-09 02:16:00,83.505,83.52,83.39,83.445,198400000.0
2009-01-09 02:17:00,83.44,83.5,83.44,83.49,99000000.0
2009-01-09 02:18:00,83.495,83.51,83.475,83.495,153200000.0
2009-01-09 02:19:00,83.5,83.535,83.495,83.52,124600000.0
2009-01-09 02:20:00,83.525,83.54,83.515,83.53,110800000.0
2009-01-09 02:21:00,83.515,83.52,83.435,83.47,345400000.0
2009-01-09 02:22:00,83.47,83.495,83.465,83.47,101400000.0
2009-01-09 02:23:00,83.47,83.47,83.435,83.465,167400000.0
2009-01-09 02:24:00,83.47,83.47,83.445,83.445,85600000.0
2009-01-09 02:25:00,83.445,83.46,83.405,83.46,172000000.0
2009-01-09 02:26:00,83.46,83.48,83.45,83.46,303200000.0
2009-01-09 02:27:00,83.455,83.465,83.445,83.445,328000000.0
2009-01-09 02:28:00,83.45,83.455,83.395,83.43,246200000.0
2009-01-09 02:29:00,83.425,83.45,83.395,83.415,210400000.0
2009-01-09 02:30:00,83.415,83.44,83.405,83.43,160400000.0
2009-01-09 02:31:00,83.43,83.43,83.415,83.42,58800000.0
2009-01-09 02:32:00,83.415,83.43,83.39,83.4,113600000.0
2009-01-09 02:33:00,83.4,83.41,83.385,83.385,211400000.0
2009-01-09 02:34:00,83.385,83.395,83.37,83.38,339600000.0
2009-01-09 02:35:00,83.38,83.39,83.355,83.355,132000000.0
2009-01-09 02:36:00,83.36,83.36,83.325,83.325,197200000.0
2009-01-09 02:37:00,83.325,83.36,83.315,83.34,139000000.0
2009-01-09 02:38:00,83.34,83.34,83.32,83.325,63600000.0
2009-01-09 02:39:00,83.32,83.33,83.295,83.33,238600000.0
2009-01-09 02:40:00,83.315,83.35,83.315,83.34,133200000.0
2009-01-09 02:41:00,83.34,83.36,83.325,83.36,64800000.0
2009-01-09 02:42:00,83.35,83.38,83.35,83.37,90600000.0
2009-01-09 02:43:00,83.375,83.42,83.37,83.41,169600000.0
2009-01-09 02:44:00,83.41,83.42,83.395,83.41,80200000.0
2009-01-09 02:45:00,83.41,83.41,83.315,83.335,99800000.0
2009-01-09 02:46:00,83.335,83.35,83.335,83.35,27000000.0
2009-01-09 02:47:00,83.345,83.35,83.295,83.295,101400000.0
2009-01-09 02:48:00,83.3,83.32,83.3,83.32,80200000.0
2009-01-09 02:49:00,83.32,83.32,83.32,83.32,25600000.0
2009-01-09 02:50:00,83.32,83.32,83.32,83.32,124800000.0
2009-01-09 02:51:00,83.32,83.33,83.31,83.32,164000000.0
2009-01-09 02:52:00,83.32,83.32,83.32,83.32,32000000.0
2009-01-09 02:53:00,83.32,83.32,83.32,83.32,76800000.0
2009-01-09 02:54:00,83.32,83.32,83.225,83.265,160200000.0
2009-01-09 02:55:00,83.28,83.28,83.175,83.255,211200000.0
2009-01-09 02:56:00,83.255,83.26,83.19,83.205,243600000.0
2009-01-09 02:57:00,83.195,83.22,83.185,83.185,224200000.0
2009-01-09 02:58:00,83.185,83.23,83.16,83.2,212000000.0
2009-01-09 02:59:00,83.2,83.2,83.18,83.185,156800000.0
2009-01-09 03:00:00,83.19,83.2,83.16,83.175,173000000.0
2009-01-09 03:01:00,83.18,83.23,83.18,83.22,312200000.0
2009-01-09 03:02:00,83.22,83.225,83.19,83.215,234600000.0
2009-01-09 03:03:00,83.215,83.215,83.2,83.21,66800000.0
2009-01-09 03:04:00,83.21,83.21,83.165,83.18,215200000.0
2009-01-09 03:05:00,83.18,83.18,83.125,83.13,163000000.0
2009-01-09 03:06:00,83.14,83.16,83.12,83.125,97600000.0
2009-01-09 03:07:00,83.12,83.12,83.065,83.1,165600000.0
2009-01-09 03:08:00,83.105,83.13,83.075,83.105,427600000.0
2009-01-09 03:09:00,83.105,83.11,83.085,83.085,223800000.0
2009-01-09 03:10:00,83.09,83.15,83.09,83.15,177600000.0
2009-01-09 03:11:00,83.16,83.205,83.135,83.195,86800000.0
2009-01-09 03:12:00,83.2,83.225,83.165,83.175,374600000.0
2009-01-09 03:13:00,83.175,83.185,83.16,83.16,184400000.0
2009-01-09 03:14:00,83.165,83.18,83.125,83.13,151600000.0
2009-01-09 03:15:00,83.135,83.17,83.1,83.165,328000000.0
2009-01-09 03:16:00,83.17,83.185,83.16,83.165,136800000.0
2009-01-09 03:17:00,83.17,83.185,83.165,83.18,108400000.0
2009-01-09 03:18:00,83.18,83.205,83.17,83.2,39200000.0
2009-01-09 03:19:00,83.195,83.2,83.14,83.145,155000000.0
2009-01-09 03:20:00,83.14,83.16,83.135,83.145,161400000.0
2009-01-09 03:21:00,83.145,83.15,83.12,83.135,87200000.0
2009-01-09 03:22:00,83.13,83.14,83.105,83.11,188600000.0
2009-01-09 03:23:00,83.11,83.14,83.09,83.135,131600000.0
2009-01-09 03:24:00,83.135,83.15,83.13,83.15,71000000.0
2009-01-09 03:25:00,83.145,83.16,83.135,83.16,76600000.0
2009-01-09 03:26:00,83.155,83.165,83.135,83.135,233200000.0
2009-01-09 03:27:00,83.125,83.145,83.115,83.125,142600000.0
2009-01-09 03:28:00,83.125,83.17,83.125,83.145,106000000.0
2009-01-09 03:29:00,83.145,83.19,83.145,83.155,335200000.0
2009-01-09 03:30:00,83.155,83.155,83.145,83.145,111800000.0
2009-01-09 03:31:00,83.145,83.15,83.135,83.15,49000000.0
2009-01-09 03:32:00,83.145,83.175,83.14,83.175,206200000.0
2009-01-09 03:33:00,83.175,83.18,83.165,83.175,163800000.0
2009-01-09 03:34:00,83.17,83.19,83.165,83.175,166400000.0
2009-01-09 03:35:00,83.19,83.21,83.185,83.205,95800000.0
2009-01-09 03:36:00,83.21,83.26,83.195,83.26,123800000.0
2009-01-09 03:37:00,83.245,83.25,83.235,83.25,99400000.0
2009-01-09 03:38:00,83.25,83.27,83.24,83.245,132800000.0
2009-01-09 03:39:00,83.245,83.27,83.24,83.27,136000000.0
2009-01-09 03:40:00,83.265,83.28,83.23,83.255,162800000.0
2009-01-09 03:41:00,83.25,83.26,83.235,83.25,138400000.0
2009-01-09 03:42:00,83.25,83.255,83.245,83.25,38000000.0
2009-01-09 03:43:00,83.25,83.26,83.215,83.215,97600000.0
2009-01-09 03:44:00,83.23,83.23,83.215,83.215,35600000.0
2009-01-09 03:45:00,83.22,83.22,83.2,83.205,277800000.0
2009-01-09 03:46:00,83.2,83.21,83.18,83.2,257800000.0
2009-01-09 03:47:00,83.195,83.21,83.185,83.19,158200000.0
2009-01-09 03:48:00,83.195,83.22,83.195,83.22,86200000.0
2009-01-09 03:49:00,83.215,83.225,83.215,83.215,23200000.0
2009-01-09 03:50:00,83.22,83.22,83.21,83.21,6000000.0
2009-01-09 03:51:00,83.205,83.21,83.19,83.19,20800000.0
2009-01-09 03:52:00,83.19,83.2,83.19,83.2,21600000.0
2009-01-09 03:53:00,83.2,83.225,83.2,83.225,22000000.0
2009-01-09 03:54:00,83.225,83.23,83.215,83.225,10800000.0
2009-01-09 03:55:00,83.22,83.22,83.21,83.21,3600000.0
2009-01-09 03:56:00,83.2,83.23,83.2,83.22,24000000.0
2009-01-09 03:57:00,83.215,83.225,83.21,83.215,15600000.0
2009-01-09 03:58:00,83.22,83.23,83.215,83.23,21600000.0
2009-01-09 03:59:00,83.22,83.23,83.2,83.2,19200000.0
2009-01-09 04:00:00,83.215,83.215,83.17,83.18,50800000.0
2009-01-09 04:01:00,83.18,83.185,83.165,83.175,30000000.0
2009-01-09 04:02:00,83.175,83.28,83.175,83.28,69800000.0
2009-01-09 04:03:00,83.285,83.29,83.24,83.255,102000000.0
2009-01-09 04:04:00,83.26,83.265,83.255,83.265,30000000.0
2009-01-09 04:05:00,83.26,83.28,83.25,83.27,44200000.0
2009-01-09 04:06:00,83.27,83.275,83.265,83.27,20400000.0
2009-01-09 04:07:00,83.265,83.27,83.25,83.265,24000000.0
2009-01-09 04:08:00,83.26,83.28,83.26,83.265,15600000.0
2009-01-09 04:09:00,83.265,83.285,83.265,83.285,8800000.0
2009-01-09 04:10:00,83.29,83.29,83.265,83.275,18000000.0
2009-01-09 04:11:00,83.28,83.28,83.265,83.27,8400000.0
2009-01-09 04:12:00,83.265,83.27,83.265,83.27,9600000.0
2009-01-09 04:13:00,83.275,83.29,83.275,83.28,24000000.0
2009-01-09 04:14:00,83.28,83.295,83.28,83.28,22800000.0
2009-01-09 04:15:00,83.275,83.295,83.275,83.28,21600000.0
2009-01-09 04:16:00,83.29,83.29,83.285,83.285,7200000.0
2009-01-09 04:17:00,83.29,83.29,83.275,83.285,25200000.0
2009-01-09 04:18:00,83.275,83.28,83.25,83.255,42400000.0
2009-01-09 04:19:00,83.265,83.265,83.245,83.265,26400000.0
2009-01-09 04:20:00,83.26,83.265,83.255,83.265,13200000.0
2009-01-09 04:21:00,83.27,83.27,83.265,83.265,7200000.0
2009-01-09 04:22:00,83.27,83.275,83.265,83.275,14400000.0
2009-01-09 04:23:00,83.27,83.305,83.27,83.3,40400000.0
2009-01-09 04:24:00,83.3,83.35,83.295,83.34,37600000.0
2009-01-09 04:25:00,83.345,83.36,83.33,83.335,62000000.0
2009-01-09 04:26:00,83.33,83.355,83.33,83.35,26800000.0
2009-01-09 04:27:00,83.35,83.35,83.325,83.33,25600000.0
2009-01-09 04:28:00,83.335,83.37,83.325,83.355,68400000.0
2009-01-09 04:29:00,83.345,83.385,83.34,83.355,61600000.0
2009-01-09 04:30:00,83.36,83.385,83.36,83.38,36600000.0
2009-01-09 04:31:00,83.375,83.385,83.36,83.375,19600000.0
2009-01-09 04:32:00,83.375,83.375,83.36,83.36,4800000.0
2009-01-09 04:33:00,83.355,83.365,83.335,83.335,18000000.0
2009-01-09 04:34:00,83.34,83.36,83.335,83.355,48800000.0
2009-01-09 04:35:00,83.345,83.355,83.345,83.345,18000000.0
2009-01-09 04:36:00,83.35,83.355,83.34,83.34,24000000.0
2009-01-09 04:37:00,83.34,83.37,83.34,83.345,37800000.0
2009-01-09 04:38:00,83.35,83.35,83.325,83.325,28800000.0
2009-01-09 04:39:00,83.33,83.34,83.325,83.325,35200000.0
2009-01-09 04:40:00,83.325,83.34,83.325,83.335,28400000.0
2009-01-09 04:41:00,83.34,83.34,83.33,83.33,12000000.0
2009-01-09 04:42:00,83.325,83.33,83.32,83.325,46000000.0
2009-01-09 04:43:00,83.325,83.325,83.29,83.295,34000000.0
2009-01-09 04:44:00,83.3,83.3,83.26,83.28,38800000.0
2009-01-09 04:45:00,83.28,83.29,83.28,83.285,7600000.0
2009-01-09 04:46:00,83.29,83.31,83.29,83.3,14400000.0
2009-01-09 04:47:00,83.305,83.31,83.3,83.305,13200000.0
2009-01-09 04:48:00,83.3,83.315,83.3,83.31,10800000.0
2009-01-09 04:49:00,83.31,83.32,83.31,83.32,23600000.0
2009-01-09 04:50:00,83.325,83.33,83.32,83.32,18000000.0
2009-01-09 04:51:00,83.315,83.32,83.315,83.315,8800000.0
2009-01-09 04:52:00,83.31,83.315,83.285,83.3,48800000.0
2009-01-09 04:53:00,83.295,83.305,83.29,83.295,26400000.0
2009-01-09 04:54:00,83.295,83.295,83.245,83.265,38400000.0
2009-01-09 04:55:00,83.26,83.265,83.25,83.255,23600000.0
2009-01-09 04:56:00,83.265,83.27,83.255,83.265,19200000.0
2009-01-09 04:57:00,83.26,83.27,83.26,83.265,3600000.0
2009-01-09 04:58:00,83.27,83.28,83.27,83.28,3600000.0
2009-01-09 04:59:00,83.285,83.285,83.285,83.285,2400000.0
2009-01-09 05:00:00,83.285,83.285,83.275,83.275,9600000.0
2009-01-09 05:01:00,83.27,83.27,83.225,83.225,28000000.0
2009-01-09 05:02:00,83.215,83.245,83.215,83.23,43600000.0
2009-01-09 05:03:00,83.23,83.235,83.215,83.215,50400000.0
2009-01-09 05:04:00,83.22,83.225,83.205,83.215,11200000.0
2009-01-09 05:05:00,83.21,83.21,83.205,83.21,3600000.0
2009-01-09 05:06:00,83.215,83.22,83.21,83.215,19600000.0
2009-01-09 05:07:00,83.215,83.225,83.215,83.225,6800000.0
2009-01-09 05:08:00,83.23,83.265,83.225,83.25,44800000.0
2009-01-09 05:09:00,83.26,83.28,83.25,83.275,22000000.0
2009-01-09 05:10:00,83.275,83.3,83.275,83.295,36000000.0
2009-01-09 05:11:00,83.3,83.3,83.26,83.26,32400000.0
2009-01-09 05:12:00,83.26,83.26,83.255,83.26,3600000.0
2009-01-09 05:13:00,83.26,83.265,83.255,83.26,14800000.0
2009-01-09 05:14:00,83.265,83.265,83.25,83.25,18400000.0
2009-01-09 05:15:00,83.255,83.26,83.25,83.26,14400000.0
2009-01-09 05:16:00,83.243,83.258,83.228,83.238,358400000.0
2009-01-09 05:17:00,83.25,83.26,83.25,83.25,38000000.0
2009-01-09 05:18:00,83.26,83.26,83.23,83.24,25400000.0
2009-01-09 05:19:00,83.245,83.25,83.245,83.25,4800000.0
2009-01-09 05:20:00,83.235,83.245,83.23,83.23,7200000.0
2009-01-09 05:21:00,83.23,83.24,83.225,83.24,25200000.0
2009-01-09 05:22:00,83.225,83.245,83.225,83.245,7400000.0
2009-01-09 05:23:00,83.25,83.25,83.235,83.24,3600000.0
2009-01-09 05:24:00,83.215,83.216,83.195,83.203,139000000.0
2009-01-09 05:25:00,83.235,83.245,83.235,83.245,3600000.0
2009-01-09 05:26:00,83.24,83.25,83.23,83.235,43200000.0
2009-01-09 05:27:00,83.23,83.235,83.215,83.225,15600000.0
2009-01-09 05:28:00,83.22,83.23,83.155,83.16,57200000.0
2009-01-09 05:29:00,83.16,83.205,83.155,83.205,38800000.0
2009-01-09 05:30:00,83.205,83.21,83.155,83.205,88200000.0
2009-01-09 05:31:00,83.21,83.215,83.18,83.185,21600000.0
2009-01-09 05:32:00,83.19,83.21,83.185,83.19,31600000.0
2009-01-09 05:33:00,83.195,83.2,83.17,83.185,27600000.0
2009-01-09 05:34:00,83.19,83.245,83.165,83.215,120200000.0
2009-01-09 05:35:00,83.215,83.22,83.185,83.19,38000000.0
2009-01-09 05:36:00,83.195,83.215,83.185,83.2,21600000.0
2009-01-09 05:37:00,83.2,83.205,83.18,83.205,22400000.0
2009-01-09 05:38:00,83.2,83.2,83.175,83.195,14400000.0
2009-01-09 05:39:00,83.2,83.2,83.19,83.2,12000000.0
2009-01-09 05:40:00,83.195,83.245,83.195,83.24,25200000.0
2009-01-09 05:41:00,83.245,83.25,83.21,83.215,68400000.0
2009-01-09 05:42:00,83.22,83.235,83.215,83.23,26400000.0
2009-01-09 05:43:00,83.235,83.245,83.235,83.235,15600000.0
2009-01-09 05:44:00,83.235,83.255,83.23,83.255,15600000.0
2009-01-09 05:45:00,83.26,83.275,83.26,83.275,7200000.0
2009-01-09 05:46:00,83.275,83.29,83.255,83.27,38800000.0
2009-01-09 05:47:00,83.265,83.28,83.24,83.27,69200000.0
2009-01-09 05:48:00,83.265,83.29,83.265,83.29,30400000.0
2009-01-09 05:49:00,83.295,83.295,83.25,83.25,40000000.0
2009-01-09 05:50:00,83.26,83.265,83.24,83.24,12400000.0
2009-01-09 05:51:00,83.25,83.255,83.19,83.23,90000000.0
2009-01-09 05:52:00,83.23,83.255,83.215,83.235,50000000.0
2009-01-09 05:53:00,83.245,83.245,83.24,83.24,4800000.0
2009-01-09 05:54:00,83.235,83.235,83.235,83.235,2400000.0
2009-01-09 05:55:00,83.235,83.26,83.23,83.25,30000000.0
2009-01-09 05:56:00,83.25,83.255,83.245,83.25,20800000.0
2009-01-09 05:57:00,83.25,83.27,83.25,83.265,52800000.0
2009-01-09 05:58:00,83.26,83.26,83.235,83.25,49000000.0
2009-01-09 05:59:00,83.25,83.26,83.235,83.25,33400000.0
2009-01-09 06:00:00,83.25,83.25,83.23,83.23,29600000.0
2009-01-09 06:01:00,83.235,83.26,83.23,83.25,22200000.0
2009-01-09 06:02:00,83.255,83.28,83.25,83.275,22800000.0
2009-01-09 06:03:00,83.275,83.325,83.275,83.285,49800000.0
2009-01-09 06:04:00,83.29,83.305,83.275,83.285,52000000.0
2009-01-09 06:05:00,83.29,83.305,83.28,83.285,41200000.0
2009-01-09 06:06:00,83.28,83.29,83.265,83.28,27800000.0
2009-01-09 06:07:00,83.28,83.285,83.275,83.275,35200000.0
2009-01-09 06:08:00,83.27,83.27,83.22,83.225,20400000.0
2009-01-09 06:09:00,83.23,83.25,83.23,83.24,31000000.0
2009-01-09 06:10:00,83.245,83.29,83.245,83.27,43600000.0
2009-01-09 06:11:00,83.265,83.265,83.24,83.24,14800000.0
2009-01-09 06:12:00,83.25,83.255,83.245,83.255,16800000.0
2009-01-09 06:13:00,83.25,83.26,83.25,83.25,10000000.0
2009-01-09 06:14:00,83.245,83.245,83.235,83.245,9600000.0
2009-01-09 06:15:00,83.245,83.245,83.23,83.23,18000000.0
2009-01-09 06:16:00,83.235,83.245,83.23,83.23,13600000.0
2009-01-09 06:17:00,83.235,83.235,83.22,83.225,14800000.0
2009-01-09 06:18:00,83.205,83.225,83.2,83.2,50400000.0
2009-01-09 06:19:00,83.205,83.21,83.19,83.2,58400000.0
2009-01-09 06:20:00,83.2,83.21,83.19,83.195,29200000.0
2009-01-09 06:21:00,83.195,83.21,83.175,83.19,48000000.0
2009-01-09 06:22:00,83.195,83.22,83.185,83.2,42800000.0
2009-01-09 06:23:00,83.195,83.22,83.195,83.22,15600000.0
2009-01-09 06:24:00,83.215,83.235,83.205,83.215,46400000.0
2009-01-09 06:25:00,83.22,83.225,83.19,83.215,50800000.0
2009-01-09 06:26:00,83.215,83.225,83.17,83.2,24000000.0
2009-01-09 06:27:00,83.215,83.215,83.21,83.215,9600000.0
2009-01-09 06:28:00,83.215,83.235,83.205,83.235,20400000.0
2009-01-09 06:29:00,83.225,83.24,83.22,83.23,14400000.0
2009-01-09 06:30:00,83.23,83.235,83.22,83.23,9600000.0
2009-01-09 06:31:00,83.225,83.225,83.22,83.22,12000000.0
2009-01-09 06:32:00,83.225,83.235,83.22,83.22,22800000.0
2009-01-09 06:33:00,83.215,83.22,83.21,83.21,15600000.0
2009-01-09 06:34:00,83.215,83.23,83.21,83.215,26400000.0
2009-01-09 06:35:00,83.215,83.22,83.2,83.215,46400000.0
2009-01-09 06:36:00,83.215,83.215,83.205,83.21,9600000.0
2009-01-09 06:37:00,83.2,83.215,83.2,83.21,9600000.0
2009-01-09 06:38:00,83.2,83.21,83.2,83.21,13200000.0
2009-01-09 06:39:00,83.205,83.215,83.2,83.215,19200000.0
2009-01-09 06:40:00,83.21,83.235,83.21,83.225,27600000.0
2009-01-09 06:41:00,83.23,83.235,83.225,83.23,9600000.0
2009-01-09 06:42:00,83.235,83.235,83.23,83.23,7200000.0
2009-01-09 06:43:00,83.23,83.23,83.22,83.225,12000000.0
2009-01-09 06:44:00,83.23,83.24,83.22,83.23,17200000.0
2009-01-09 06:45:00,83.22,83.23,83.215,83.215,12800000.0
2009-01-09 06:46:00,83.22,83.22,83.2,83.21,16000000.0
2009-01-09 06:47:00,83.205,83.225,83.2,83.22,25600000.0
2009-01-09 06:48:00,83.225,83.235,83.205,83.205,23200000.0
2009-01-09 06:49:00,83.215,83.225,83.195,83.2,46800000.0
2009-01-09 06:50:00,83.195,83.215,83.195,83.205,33600000.0
2009-01-09 06:51:00,83.205,83.21,83.2,83.2,22000000.0
2009-01-09 06:52:00,83.205,83.21,83.2,83.205,12400000.0
2009-01-09 06:53:00,83.2,83.205,83.2,83.2,10800000.0
2009-01-09 06:54:00,83.205,83.21,83.195,83.195,16800000.0
2009-01-09 06:55:00,83.2,83.215,83.2,83.205,16000000.0
2009-01-09 06:56:00,83.21,83.225,83.19,83.2,49400000.0
2009-01-09 06:57:00,83.205,83.215,83.2,83.215,22800000.0
2009-01-09 06:58:00,83.205,83.22,83.205,83.215,20400000.0
2009-01-09 06:59:00,83.225,83.225,83.2,83.215,24200000.0
2009-01-09 07:00:00,83.21,83.215,83.205,83.205,10000000.0
2009-01-09 07:01:00,83.2,83.205,83.195,83.2,27600000.0
2009-01-09 07:02:00,83.2,83.205,83.2,83.2,7200000.0
2009-01-09 07:03:00,83.18,83.18,83.18,83.18,17400000.0
2009-01-09 07:04:00,83.18,83.205,83.175,83.18,59000000.0
2009-01-09 07:05:00,83.185,83.2,83.18,83.195,31200000.0
2009-01-09 07:06:00,83.19,83.2,83.19,83.19,6000000.0
2009-01-09 07:07:00,83.2,83.2,83.2,83.2,1200000.0
2009-01-09 07:08:00,83.21,83.21,83.21,83.21,1200000.0
2009-01-09 07:09:00,83.205,83.23,83.205,83.215,26400000.0
2009-01-09 07:10:00,83.215,83.215,83.215,83.215,2400000.0
2009-01-09 07:11:00,83.22,83.225,83.22,83.225,4800000.0
2009-01-09 07:12:00,83.23,83.235,83.23,83.235,4800000.0
2009-01-09 07:13:00,83.245,83.27,83.23,83.265,66000000.0
2009-01-09 07:14:00,83.28,83.29,83.26,83.29,24400000.0
2009-01-09 07:15:00,83.295,83.345,83.285,83.335,57000000.0
2009-01-09 07:16:00,83.335,83.34,83.31,83.31,42400000.0
2009-01-09 07:17:00,83.315,83.315,83.28,83.28,46800000.0
2009-01-09 07:18:00,83.29,83.29,83.27,83.28,19200000.0
2009-01-09 07:19:00,83.275,83.32,83.275,83.3,42000000.0
2009-01-09 07:20:00,83.3,83.305,83.29,83.3,19200000.0
2009-01-09 07:21:00,83.305,83.305,83.24,83.265,29600000.0
2009-01-09 07:22:00,83.255,83.29,83.25,83.27,39600000.0
2009-01-09 07:23:00,83.265,83.275,83.26,83.27,27600000.0
2009-01-09 07:24:00,83.265,83.28,83.26,83.265,26800000.0
2009-01-09 07:25:00,83.26,83.275,83.235,83.24,52400000.0
2009-01-09 07:26:00,83.235,83.235,83.2,83.205,48800000.0
2009-01-09 07:27:00,83.2,83.225,83.19,83.22,38800000.0
2009-01-09 07:28:00,83.215,83.315,83.21,83.315,42800000.0
2009-01-09 07:29:00,83.325,83.325,83.26,83.27,108800000.0
2009-01-09 07:30:00,83.27,83.32,83.27,83.305,35600000.0
2009-01-09 07:31:00,83.305,83.315,83.25,83.275,100600000.0
2009-01-09 07:32:00,83.27,83.28,83.2,83.22,95000000.0
2009-01-09 07:33:00,83.22,83.225,83.175,83.195,97400000.0
2009-01-09 07:34:00,83.19,83.22,83.175,83.22,68200000.0
2009-01-09 07:35:00,83.215,83.235,83.17,83.175,57200000.0
2009-01-09 07:36:00,83.165,83.19,83.13,83.155,170400000.0
2009-01-09 07:37:00,83.155,83.175,83.145,83.155,120400000.0
2009-01-09 07:38:00,83.155,83.185,83.155,83.17,31600000.0
2009-01-09 07:39:00,83.175,83.215,83.17,83.205,33600000.0
2009-01-09 07:40:00,83.2,83.205,83.17,83.195,51200000.0
2009-01-09 07:41:00,83.195,83.215,83.18,83.215,42800000.0
2009-01-09 07:42:00,83.21,83.21,83.19,83.2,20400000.0
2009-01-09 07:43:00,83.2,83.2,83.185,83.195,17200000.0
2009-01-09 07:44:00,83.2,83.205,83.195,83.195,7200000.0
2009-01-09 07:45:00,83.205,83.215,83.2,83.21,21600000.0
2009-01-09 07:46:00,83.205,83.21,83.125,83.16,55200000.0
2009-01-09 07:47:00,83.16,83.17,83.125,83.15,55600000.0
2009-01-09 07:48:00,83.155,83.18,83.13,83.17,60400000.0
2009-01-09 07:49:00,83.17,83.185,83.17,83.17,28800000.0
2009-01-09 07:50:00,83.175,83.175,83.14,83.17,39800000.0
2009-01-09 07:51:00,83.17,83.175,83.15,83.15,48000000.0
2009-01-09 07:52:00,83.155,83.16,83.14,83.155,33600000.0
2009-01-09 07:53:00,83.15,83.165,83.14,83.145,45600000.0
2009-01-09 07:54:00,83.15,83.15,83.135,83.15,51600000.0
2009-01-09 07:55:00,83.14,83.15,83.105,83.115,30000000.0
2009-01-09 07:56:00,83.11,83.14,83.105,83.14,35600000.0
2009-01-09 07:57:00,83.145,83.155,83.135,83.155,35600000.0
2009-01-09 07:58:00,83.155,83.155,83.13,83.135,21600000.0
2009-01-09 07:59:00,83.14,83.165,83.135,83.165,20800000.0
2009-01-09 08:00:00,83.17,83.19,83.145,83.185,80200000.0
2009-01-09 08:01:00,83.185,83.205,83.18,83.185,64000000.0
2009-01-09 08:02:00,83.19,83.205,83.115,83.145,113600000.0
2009-01-09 08:03:00,83.15,83.175,83.14,83.175,34400000.0
2009-01-09 08:04:00,83.18,83.185,83.165,83.165,18400000.0
2009-01-09 08:05:00,83.16,83.18,83.16,83.18,22800000.0
2009-01-09 08:06:00,83.185,83.205,83.18,83.2,39600000.0
2009-01-09 08:07:00,83.2,83.2,83.185,83.2,32400000.0
2009-01-09 08:08:00,83.195,83.195,83.185,83.185,4800000.0
2009-01-09 08:09:00,83.18,83.215,83.17,83.205,22800000.0
2009-01-09 08:10:00,83.205,83.205,83.16,83.17,62200000.0
2009-01-09 08:11:00,83.17,83.175,83.165,83.175,15600000.0
2009-01-09 08:12:00,83.185,83.205,83.16,83.165,41200000.0
2009-01-09 08:13:00,83.175,83.185,83.16,83.18,69400000.0
2009-01-09 08:14:00,83.18,83.205,83.18,83.2,62800000.0
2009-01-09 08:15:00,83.2,83.205,83.19,83.195,20400000.0
2009-01-09 08:16:00,83.2,83.22,83.185,83.205,43200000.0
2009-01-09 08:17:00,83.2,83.2,83.185,83.19,16000000.0
2009-01-09 08:18:00,83.185,83.2,83.185,83.195,29200000.0
2009-01-09 08:19:00,83.195,83.195,83.16,83.16,93800000.0
2009-01-09 08:20:00,83.16,83.165,83.145,83.155,63200000.0
2009-01-09 08:21:00,83.15,83.17,83.145,83.155,33800000.0
2009-01-09 08:22:00,83.16,83.17,83.155,83.17,16400000.0
2009-01-09 08:23:00,83.165,83.165,83.12,83.12,101800000.0
2009-01-09 08:24:00,83.125,83.14,83.125,83.14,26400000.0
2009-01-09 08:25:00,83.135,83.15,83.135,83.145,24000000.0
2009-01-09 08:26:00,83.15,83.155,83.14,83.145,30000000.0
2009-01-09 08:27:00,83.15,83.165,83.145,83.16,20800000.0
2009-01-09 08:28:00,83.155,83.185,83.155,83.18,32800000.0
2009-01-09 08:29:00,83.18,83.205,83.17,83.205,24000000.0
2009-01-09 08:30:00,83.21,83.23,83.2,83.205,19600000.0
2009-01-09 08:31:00,83.215,83.215,83.18,83.185,36800000.0
2009-01-09 08:32:00,83.185,83.2,83.185,83.195,38000000.0
2009-01-09 08:33:00,83.21,83.22,83.2,83.205,22800000.0
2009-01-09 08:34:00,83.21,83.21,83.185,83.19,14000000.0
2009-01-09 08:35:00,83.185,83.21,83.185,83.19,45200000.0
2009-01-09 08:36:00,83.185,83.195,83.185,83.185,11200000.0
2009-01-09 08:37:00,83.185,83.19,83.145,83.145,25600000.0
2009-01-09 08:38:00,83.155,83.155,83.14,83.14,7200000.0
2009-01-09 08:39:00,83.125,83.15,83.125,83.14,25600000.0
2009-01-09 08:40:00,83.14,83.15,83.12,83.15,34400000.0
2009-01-09 08:41:00,83.14,83.15,83.135,83.14,13200000.0
2009-01-09 08:42:00,83.14,83.15,83.13,83.14,17200000.0
2009-01-09 08:43:00,83.135,83.15,83.135,83.14,23600000.0
2009-01-09 08:44:00,83.13,83.15,83.125,83.15,34000000.0
2009-01-09 08:45:00,83.2,83.22,83.195,83.215,51600000.0
2009-01-09 08:46:00,83.22,83.23,83.185,83.205,44400000.0
2009-01-09 08:47:00,83.205,83.215,83.175,83.185,76600000.0
2009-01-09 08:48:00,83.19,83.2,83.17,83.195,101600000.0
2009-01-09 08:49:00,83.19,83.21,83.18,83.19,77600000.0
2009-01-09 08:50:00,83.185,83.205,83.18,83.19,24800000.0
2009-01-09 08:51:00,83.185,83.205,83.185,83.205,28800000.0
2009-01-09 08:52:00,83.205,83.205,83.175,83.185,37600000.0
2009-01-09 08:53:00,83.18,83.2,83.16,83.2,56400000.0
2009-01-09 08:54:00,83.195,83.21,83.17,83.2,61000000.0
2009-01-09 08:55:00,83.2,83.215,83.11,83.14,100600000.0
2009-01-09 08:56:00,83.135,83.17,83.135,83.17,85000000.0
2009-01-09 08:57:00,83.165,83.18,83.155,83.18,65600000.0
2009-01-09 08:58:00,83.18,83.24,83.175,83.19,110600000.0
2009-01-09 08:59:00,83.185,83.22,83.185,83.2,42400000.0
2009-01-09 09:00:00,83.2,83.265,83.2,83.255,70800000.0
2009-01-09 09:01:00,83.26,83.275,83.245,83.265,61400000.0
2009-01-09 09:02:00,83.265,83.27,83.215,83.22,48000000.0
2009-01-09 09:03:00,83.22,83.235,83.22,83.225,38800000.0
2009-01-09 09:04:00,83.23,83.275,83.22,83.27,39600000.0
2009-01-09 09:05:00,83.275,83.275,83.245,83.265,64600000.0
2009-01-09 09:06:00,83.27,83.275,83.245,83.25,66200000.0
2009-01-09 09:07:00,83.25,83.285,83.25,83.28,58000000.0
2009-01-09 09:08:00,83.28,83.285,83.25,83.255,117800000.0
2009-01-09 09:09:00,83.26,83.265,83.24,83.255,130600000.0
2009-01-09 09:10:00,83.25,83.27,83.245,83.255,114000000.0
2009-01-09 09:11:00,83.255,83.28,83.245,83.275,121600000.0
2009-01-09 09:12:00,83.275,83.3,83.27,83.295,65800000.0
2009-01-09 09:13:00,83.3,83.32,83.295,83.31,43000000.0
2009-01-09 09:14:00,83.31,83.33,83.29,83.33,61200000.0
2009-01-09 09:15:00,83.325,83.33,83.29,83.3,36400000.0
2009-01-09 09:16:00,83.295,83.295,83.28,83.295,32200000.0
2009-01-09 09:17:00,83.295,83.3,83.28,83.28,52600000.0
2009-01-09 09:18:00,83.3,83.32,83.285,83.315,150600000.0
2009-01-09 09:19:00,83.315,83.335,83.305,83.335,86800000.0
2009-01-09 09:20:00,83.33,83.375,83.325,83.37,116800000.0
2009-01-09 09:21:00,83.37,83.375,83.35,83.365,81800000.0
2009-01-09 09:22:00,83.365,83.37,83.335,83.345,112400000.0
2009-01-09 09:23:00,83.345,83.405,83.345,83.4,86200000.0
2009-01-09 09:24:00,83.395,83.405,83.37,83.405,122400000.0
2009-01-09 09:25:00,83.405,83.455,83.395,83.43,127800000.0
2009-01-09 09:26:00,83.43,83.44,83.405,83.43,115600000.0
2009-01-09 09:27:00,83.43,83.5,83.42,83.45,141800000.0
2009-01-09 09:28:00,83.445,83.445,83.36,83.375,126800000.0
2009-01-09 09:29:00,83.375,83.385,83.365,83.38,76600000.0
2009-01-09 09:30:00,83.385,83.415,83.385,83.385,66400000.0
2009-01-09 09:31:00,83.39,83.39,83.37,83.385,80400000.0
2009-01-09 09:32:00,83.39,83.405,83.375,83.395,70800000.0
2009-01-09 09:33:00,83.39,83.405,83.39,83.395,61400000.0
2009-01-09 09:34:00,83.39,83.4,83.365,83.37,55800000.0
2009-01-09 09:35:00,83.37,83.375,83.36,83.36,105000000.0
2009-01-09 09:36:00,83.36,83.37,83.335,83.34,91200000.0
2009-01-09 09:37:00,83.345,83.36,83.32,83.325,93200000.0
2009-01-09 09:38:00,83.32,83.325,83.305,83.305,40400000.0
2009-01-09 09:39:00,83.305,83.32,83.305,83.32,10400000.0
2009-01-09 09:40:00,83.32,83.375,83.32,83.375,98600000.0
2009-01-09 09:41:00,83.375,83.41,83.37,83.39,57200000.0
2009-01-09 09:42:00,83.4,83.415,83.39,83.4,72000000.0
2009-01-09 09:43:00,83.4,83.435,83.4,83.425,23200000.0
2009-01-09 09:44:00,83.42,83.42,83.385,83.4,105000000.0
2009-01-09 09:45:00,83.395,83.425,83.375,83.415,117600000.0
2009-01-09 09:46:00,83.415,83.43,83.37,83.41,150800000.0
2009-01-09 09:47:00,83.41,83.435,83.39,83.43,115400000.0
2009-01-09 09:48:00,83.425,83.465,83.38,83.39,114000000.0
2009-01-09 09:49:00,83.395,83.395,83.33,83.33,157800000.0
2009-01-09 09:50:00,83.325,83.36,83.315,83.345,103600000.0
2009-01-09 09:51:00,83.34,83.34,83.28,83.3,138800000.0
2009-01-09 09:52:00,83.3,83.325,83.27,83.28,126200000.0
2009-01-09 09:53:00,83.28,83.28,83.245,83.255,114400000.0
2009-01-09 09:54:00,83.265,83.28,83.255,83.255,56400000.0
2009-01-09 09:55:00,83.26,83.265,83.235,83.24,55800000.0
2009-01-09 09:56:00,83.245,83.265,83.235,83.26,45600000.0
2009-01-09 09:57:00,83.26,83.305,83.26,83.305,85600000.0
2009-01-09 09:58:00,83.305,83.325,83.295,83.3,123000000.0
2009-01-09 09:59:00,83.3,83.32,83.26,83.305,108000000.0
2009-01-09 10:00:00,83.305,83.37,83.295,83.33,122800000.0
2009-01-09 10:01:00,83.33,83.375,83.33,83.345,139000000.0
2009-01-09 10:02:00,83.33,83.355,83.3,83.345,116600000.0
2009-01-09 10:03:00,83.34,83.36,83.295,83.305,97200000.0
2009-01-09 10:04:00,83.3,83.35,83.295,83.33,114400000.0
2009-01-09 10:05:00,83.33,83.365,83.32,83.345,133400000.0
2009-01-09 10:06:00,83.34,83.375,83.325,83.33,89800000.0
2009-01-09 10:07:00,83.335,83.37,83.33,83.35,158400000.0
2009-01-09 10:08:00,83.345,83.385,83.325,83.38,64200000.0
2009-01-09 10:09:00,83.38,83.38,83.31,83.32,85400000.0
2009-01-09 10:10:00,83.325,83.34,83.3,83.33,114600000.0
2009-01-09 10:11:00,83.335,83.345,83.315,83.34,87200000.0
2009-01-09 10:12:00,83.34,83.38,83.34,83.375,65200000.0
2009-01-09 10:13:00,83.375,83.375,83.315,83.34,104000000.0
2009-01-09 10:14:00,83.345,83.36,83.325,83.355,69800000.0
2009-01-09 10:15:00,83.35,83.355,83.34,83.35,45600000.0
2009-01-09 10:16:00,83.345,83.345,83.31,83.33,74000000.0
2009-01-09 10:17:00,83.33,83.34,83.275,83.285,72000000.0
2009-01-09 10:18:00,83.285,83.31,83.28,83.29,82600000.0
2009-01-09 10:19:00,83.29,83.305,83.27,83.29,109000000.0
2009-01-09 10:20:00,83.29,83.29,83.265,83.275,79600000.0
2009-01-09 10:21:00,83.28,83.29,83.27,83.28,31200000.0
2009-01-09 10:22:00,83.275,83.275,83.245,83.245,70000000.0
2009-01-09 10:23:00,83.25,83.285,83.245,83.285,59200000.0
2009-01-09 10:24:00,83.285,83.3,83.25,83.26,48200000.0
2009-01-09 10:25:00,83.265,83.31,83.255,83.255,105600000.0
2009-01-09 10:26:00,83.255,83.275,83.24,83.26,70800000.0
2009-01-09 10:27:00,83.25,83.295,83.24,83.275,88400000.0
2009-01-09 10:28:00,83.275,83.28,83.26,83.28,73200000.0
2009-01-09 10:29:00,83.275,83.31,83.275,83.31,87800000.0
2009-01-09 10:30:00,83.31,83.33,83.29,83.295,79400000.0
2009-01-09 10:31:00,83.305,83.32,83.295,83.3,53800000.0
2009-01-09 10:32:00,83.295,83.31,83.295,83.31,53400000.0
2009-01-09 10:33:00,83.315,83.33,83.275,83.285,93800000.0
2009-01-09 10:34:00,83.29,83.315,83.24,83.3,121400000.0
2009-01-09 10:35:00,83.3,83.31,83.26,83.265,111200000.0
2009-01-09 10:36:00,83.265,83.275,83.245,83.27,76200000.0
2009-01-09 10:37:00,83.27,83.315,83.27,83.305,74600000.0
2009-01-09 10:38:00,83.305,83.315,83.26,83.265,70400000.0
2009-01-09 10:39:00,83.27,83.3,83.225,83.29,97600000.0
2009-01-09 10:40:00,83.28,83.33,83.265,83.31,86800000.0
2009-01-09 10:41:00,83.31,83.33,83.3,83.33,85000000.0
2009-01-09 10:42:00,83.33,83.345,83.315,83.32,109600000.0
2009-01-09 10:43:00,83.32,83.33,83.295,83.305,101000000.0
2009-01-09 10:44:00,83.3,83.315,83.275,83.285,127800000.0
2009-01-09 10:45:00,83.285,83.285,83.235,83.235,90200000.0
2009-01-09 10:46:00,83.24,83.3,83.24,83.29,91400000.0
2009-01-09 10:47:00,83.29,83.33,83.25,83.27,90600000.0
2009-01-09 10:48:00,83.275,83.32,83.275,83.315,56000000.0
2009-01-09 10:49:00,83.31,83.35,83.295,83.34,62400000.0
2009-01-09 10:50:00,83.34,83.345,83.325,83.34,122600000.0
2009-01-09 10:51:00,83.33,83.335,83.315,83.315,55000000.0
2009-01-09 10:52:00,83.31,83.31,83.265,83.27,84000000.0
2009-01-09 10:53:00,83.265,83.285,83.26,83.285,87200000.0
2009-01-09 10:54:00,83.28,83.295,83.27,83.28,65600000.0
2009-01-09 10:55:00,83.275,83.31,83.275,83.29,128200000.0
2009-01-09 10:56:00,83.29,83.29,83.275,83.275,33800000.0
2009-01-09 10:57:00,83.275,83.28,83.275,83.275,11000000.0
2009-01-09 10:58:00,83.265,83.345,83.265,83.345,97400000.0
2009-01-09 10:59:00,83.35,83.41,83.325,83.345,148200000.0
2009-01-09 11:00:00,83.335,83.37,83.325,83.37,136800000.0
2009-01-09 11:01:00,83.37,83.37,83.34,83.365,109800000.0
2009-01-09 11:02:00,83.36,83.395,83.355,83.38,68800000.0
2009-01-09 11:03:00,83.39,83.39,83.34,83.345,113400000.0
2009-01-09 11:04:00,83.345,83.355,83.315,83.33,115800000.0
2009-01-09 11:05:00,83.33,83.355,83.33,83.34,81400000.0
2009-01-09 11:06:00,83.335,83.35,83.32,83.32,82600000.0
2009-01-09 11:07:00,83.325,83.345,83.295,83.32,118200000.0
2009-01-09 11:08:00,83.32,83.345,83.315,83.325,128600000.0
2009-01-09 11:09:00,83.325,83.345,83.32,83.325,79200000.0
2009-01-09 11:10:00,83.325,83.33,83.305,83.305,61800000.0
2009-01-09 11:11:00,83.305,83.315,83.265,83.27,88800000.0
2009-01-09 11:12:00,83.275,83.31,83.26,83.29,111600000.0
2009-01-09 11:13:00,83.29,83.3,83.26,83.27,126800000.0
2009-01-09 11:14:00,83.27,83.285,83.26,83.27,84000000.0
2009-01-09 11:15:00,83.265,83.29,83.225,83.235,143600000.0
2009-01-09 11:16:00,83.235,83.25,83.215,83.23,102600000.0
2009-01-09 11:17:00,83.23,83.245,83.13,83.13,123400000.0
2009-01-09 11:18:00,83.13,83.135,83.115,83.125,117600000.0
2009-01-09 11:19:00,83.125,83.195,83.125,83.18,107600000.0
2009-01-09 11:20:00,83.18,83.27,83.18,83.255,139400000.0
2009-01-09 11:21:00,83.265,83.305,83.24,83.24,106400000.0
2009-01-09 11:22:00,83.245,83.27,83.18,83.265,145600000.0
2009-01-09 11:23:00,83.27,83.32,83.225,83.31,145800000.0
2009-01-09 11:24:00,83.315,83.315,83.2,83.22,121200000.0
2009-01-09 11:25:00,83.225,83.26,83.205,83.21,111800000.0
2009-01-09 11:26:00,83.21,83.22,83.185,83.2,56600000.0
2009-01-09 11:27:00,83.205,83.285,83.19,83.255,120600000.0
2009-01-09 11:28:00,83.255,83.285,83.255,83.285,104000000.0
2009-01-09 11:29:00,83.29,83.31,83.29,83.3,117800000.0
2009-01-09 11:30:00,83.3,83.3,83.245,83.25,108800000.0
2009-01-09 11:31:00,83.26,83.27,83.245,83.27,69800000.0
2009-01-09 11:32:00,83.265,83.27,83.22,83.225,105800000.0
2009-01-09 11:33:00,83.225,83.285,83.225,83.26,96200000.0
2009-01-09 11:34:00,83.255,83.26,83.24,83.255,68400000.0
2009-01-09 11:35:00,83.26,83.3,83.21,83.235,134600000.0
2009-01-09 11:36:00,83.235,83.245,83.215,83.22,101600000.0
2009-01-09 11:37:00,83.22,83.265,83.215,83.25,121000000.0
2009-01-09 11:38:00,83.235,83.27,83.215,83.23,134800000.0
2009-01-09 11:39:00,83.24,83.28,83.225,83.23,97000000.0
2009-01-09 11:40:00,83.23,83.245,83.215,83.225,131800000.0
2009-01-09 11:41:00,83.225,83.235,83.2,83.21,66200000.0
2009-01-09 11:42:00,83.21,83.215,83.185,83.195,73000000.0
2009-01-09 11:43:00,83.2,83.245,83.2,83.245,94600000.0
2009-01-09 11:44:00,83.24,83.255,83.235,83.235,47600000.0
2009-01-09 11:45:00,83.24,83.255,83.235,83.235,40400000.0
2009-01-09 11:46:00,83.235,83.25,83.2,83.225,73600000.0
2009-01-09 11:47:00,83.23,83.235,83.195,83.2,101800000.0
2009-01-09 11:48:00,83.195,83.215,83.195,83.21,33600000.0
2009-01-09 11:49:00,83.21,83.22,83.2,83.205,44800000.0
2009-01-09 11:50:00,83.21,83.25,83.19,83.24,99200000.0
2009-01-09 11:51:00,83.245,83.255,83.215,83.215,94400000.0
2009-01-09 11:52:00,83.21,83.215,83.0,83.005,146000000.0
2009-01-09 11:53:00,83.005,83.06,82.965,82.965,158600000.0
2009-01-09 11:54:00,82.99,83.07,82.92,83.045,154800000.0
2009-01-09 11:55:00,83.04,83.11,83.025,83.065,154400000.0
2009-01-09 11:56:00,83.075,83.095,83.055,83.06,160600000.0
2009-01-09 11:57:00,83.06,83.12,83.055,83.085,116000000.0
2009-01-09 11:58:00,83.09,83.13,83.085,83.115,159400000.0
2009-01-09 11:59:00,83.11,83.115,83.055,83.085,130600000.0
2009-01-09 12:00:00,83.085,83.155,83.08,83.155,117600000.0
2009-01-09 12:01:00,83.16,83.195,83.105,83.185,155200000.0
2009-01-09 12:02:00,83.19,83.225,83.15,83.22,137600000.0
2009-01-09 12:03:00,83.225,83.225,83.16,83.175,96000000.0
2009-01-09 12:04:00,83.175,83.24,83.175,83.21,146000000.0
2009-01-09 12:05:00,83.2,83.245,83.185,83.2,117600000.0
2009-01-09 12:06:00,83.2,83.245,83.19,83.245,102800000.0
2009-01-09 12:07:00,83.245,83.245,83.165,83.195,96000000.0
2009-01-09 12:08:00,83.195,83.235,83.185,83.195,87100000.0
2009-01-09 12:09:00,83.175,83.19,83.15,83.17,64500000.0
2009-01-09 12:10:00,83.165,83.205,83.16,83.2,82000000.0
2009-01-09 12:11:00,83.205,83.21,83.165,83.17,116400000.0
2009-01-09 12:12:00,83.17,83.17,83.115,83.13,75600000.0
2009-01-09 12:13:00,83.13,83.135,83.06,83.115,119800000.0
2009-01-09 12:14:00,83.105,83.115,83.075,83.095,104800000.0
2009-01-09 12:15:00,83.095,83.115,83.065,83.11,110400000.0
2009-01-09 12:16:00,83.115,83.13,83.09,83.115,111600000.0
2009-01-09 12:17:00,83.11,83.15,83.11,83.15,55200000.0
2009-01-09 12:18:00,83.135,83.14,83.1,83.11,69200000.0
2009-01-09 12:19:00,83.115,83.19,83.115,83.185,86800000.0
2009-01-09 12:20:00,83.185,83.225,83.17,83.22,75200000.0
2009-01-09 12:21:00,83.22,83.23,83.205,83.22,71200000.0
2009-01-09 12:22:00,83.22,83.275,83.22,83.25,90400000.0
2009-01-09 12:23:00,83.25,83.255,83.185,83.19,99200000.0
2009-01-09 12:24:00,83.19,83.195,83.155,83.165,84000000.0
2009-01-09 12:25:00,83.17,83.2,83.16,83.19,78000000.0
2009-01-09 12:26:00,83.195,83.195,83.115,83.115,86400000.0
2009-01-09 12:27:00,83.12,83.125,83.04,83.06,149400000.0
2009-01-09 12:28:00,83.065,83.09,83.055,83.06,122400000.0
2009-01-09 12:29:00,83.06,83.09,83.06,83.085,78600000.0
2009-01-09 12:30:00,83.08,83.115,83.07,83.095,78000000.0
2009-01-09 12:31:00,83.095,83.125,83.08,83.105,91200000.0
2009-01-09 12:32:00,83.105,83.135,83.1,83.125,91200000.0
2009-01-09 12:33:00,83.13,83.135,83.11,83.11,83400000.0
2009-01-09 12:34:00,83.11,83.145,83.105,83.145,94800000.0
2009-01-09 12:35:00,83.145,83.195,83.145,83.155,103600000.0
2009-01-09 12:36:00,83.155,83.17,83.15,83.16,156200000.0
2009-01-09 12:37:00,83.16,83.175,83.11,83.145,79600000.0
2009-01-09 12:38:00,83.15,83.16,83.145,83.16,101600000.0
2009-01-09 12:39:00,83.165,83.165,83.125,83.13,79600000.0
2009-01-09 12:40:00,83.125,83.145,83.1,83.12,95600000.0
2009-01-09 12:41:00,83.13,83.14,83.105,83.115,74400000.0
2009-01-09 12:42:00,83.125,83.16,83.105,83.14,116400000.0
2009-01-09 12:43:00,83.145,83.165,83.125,83.14,44400000.0
2009-01-09 12:44:00,83.125,83.19,83.125,83.17,61600000.0
2009-01-09 12:45:00,83.165,83.195,83.145,83.16,102000000.0
2009-01-09 12:46:00,83.16,83.17,83.145,83.15,85600000.0
2009-01-09 12:47:00,83.15,83.15,83.13,83.13,34800000.0
2009-01-09 12:48:00,83.125,83.145,83.12,83.135,23600000.0
2009-01-09 12:49:00,83.14,83.15,83.095,83.1,65600000.0
2009-01-09 12:50:00,83.105,83.15,83.095,83.135,63200000.0
2009-01-09 12:51:00,83.13,83.155,83.125,83.14,104400000.0
2009-01-09 12:52:00,83.14,83.14,83.07,83.11,127600000.0
2009-01-09 12:53:00,83.105,83.135,83.105,83.13,52400000.0
2009-01-09 12:54:00,83.13,83.155,83.13,83.15,37200000.0
2009-01-09 12:55:00,83.155,83.2,83.13,83.15,102000000.0
2009-01-09 12:56:00,83.145,83.155,83.135,83.145,93000000.0
2009-01-09 12:57:00,83.145,83.18,83.135,83.145,65200000.0
2009-01-09 12:58:00,83.145,83.155,83.09,83.1,81200000.0
2009-01-09 12:59:00,83.095,83.1,83.06,83.1,54000000.0
2009-01-09 13:00:00,83.095,83.105,83.015,83.075,128400000.0
2009-01-09 13:01:00,83.08,83.105,83.07,83.095,61600000.0
2009-01-09 13:02:00,83.1,83.105,83.07,83.09,75200000.0
2009-01-09 13:03:00,83.09,83.105,83.075,83.1,77200000.0
2009-01-09 13:04:00,83.105,83.15,83.095,83.145,70000000.0
2009-01-09 13:05:00,83.145,83.145,83.095,83.11,66400000.0
2009-01-09 13:06:00,83.105,83.135,83.085,83.135,66400000.0
2009-01-09 13:07:00,83.135,83.175,83.13,83.175,64800000.0
2009-01-09 13:08:00,83.18,83.19,83.15,83.185,91000000.0
2009-01-09 13:09:00,83.19,83.19,83.125,83.145,103800000.0
2009-01-09 13:10:00,83.145,83.165,83.14,83.14,75200000.0
2009-01-09 13:11:00,83.14,83.165,83.125,83.165,64400000.0
2009-01-09 13:12:00,83.16,83.205,83.155,83.195,91200000.0
2009-01-09 13:13:00,83.2,83.22,83.175,83.175,88400000.0
2009-01-09 13:14:00,83.175,83.22,83.165,83.18,70800000.0
2009-01-09 13:15:00,83.185,83.195,83.14,83.175,62800000.0
2009-01-09 13:16:00,83.18,83.18,83.15,83.17,68800000.0
2009-01-09 13:17:00,83.17,83.19,83.145,83.175,120600000.0
2009-01-09 13:18:00,83.18,83.22,83.175,83.205,87200000.0
2009-01-09 13:19:00,83.21,83.21,83.155,83.155,54000000.0
2009-01-09 13:20:00,83.16,83.175,83.125,83.135,75600000.0
2009-01-09 13:21:00,83.125,83.17,83.105,83.16,131600000.0
2009-01-09 13:22:00,83.16,83.19,83.13,83.14,120000000.0
2009-01-09 13:23:00,83.135,83.155,83.13,83.135,75200000.0
2009-01-09 13:24:00,83.135,83.155,83.125,83.13,76000000.0
2009-01-09 13:25:00,83.13,83.14,83.115,83.135,96400000.0
2009-01-09 13:26:00,83.135,83.155,83.135,83.14,72000000.0
2009-01-09 13:27:00,83.14,83.18,83.135,83.155,46000000.0
2009-01-09 13:28:00,83.155,83.175,83.155,83.17,33600000.0
2009-01-09 13:29:00,83.16,83.165,83.15,83.16,40400000.0
2009-01-09 13:30:00,83.165,83.175,83.15,83.17,54800000.0
2009-01-09 13:31:00,83.17,83.19,83.135,83.135,98400000.0
2009-01-09 13:32:00,83.14,83.155,83.125,83.135,69200000.0
2009-01-09 13:33:00,83.135,83.155,83.115,83.115,138800000.0
2009-01-09 13:34:00,83.125,83.155,83.125,83.15,132400000.0
2009-01-09 13:35:00,83.145,83.165,83.115,83.12,112000000.0
2009-01-09 13:36:00,83.12,83.14,83.12,83.135,68400000.0
2009-01-09 13:37:00,83.135,83.18,83.125,83.13,95000000.0
2009-01-09 13:38:00,83.125,83.17,83.1,83.11,109000000.0
2009-01-09 13:39:00,83.105,83.165,83.095,83.145,70000000.0
2009-01-09 13:40:00,83.15,83.165,83.105,83.105,104000000.0
2009-01-09 13:41:00,83.105,83.14,83.08,83.115,112600000.0
2009-01-09 13:42:00,83.115,83.13,83.055,83.1,129600000.0
2009-01-09 13:43:00,83.1,83.11,83.065,83.065,113400000.0
2009-01-09 13:44:00,83.07,83.09,83.055,83.075,97000000.0
2009-01-09 13:45:00,83.08,83.105,83.075,83.085,76000000.0
2009-01-09 13:46:00,83.08,83.1,83.07,83.1,120000000.0
2009-01-09 13:47:00,83.095,83.095,83.075,83.085,41200000.0
2009-01-09 13:48:00,83.08,83.115,83.08,83.11,129600000.0
2009-01-09 13:49:00,83.11,83.125,83.065,83.075,68000000.0
2009-01-09 13:50:00,83.07,83.08,83.065,83.07,90000000.0
2009-01-09 13:51:00,83.07,83.13,83.07,83.13,85600000.0
2009-01-09 13:52:00,83.12,83.125,83.1,83.12,72000000.0
2009-01-09 13:53:00,83.115,83.135,83.115,83.135,58800000.0
2009-01-09 13:54:00,83.13,83.195,83.115,83.15,115800000.0
2009-01-09 13:55:00,83.14,83.225,83.14,83.165,103200000.0
2009-01-09 13:56:00,83.17,83.17,83.095,83.14,83400000.0
2009-01-09 13:57:00,83.14,83.14,83.095,83.12,59600000.0
2009-01-09 13:58:00,83.115,83.135,83.09,83.12,77000000.0
2009-01-09 13:59:00,83.125,83.16,83.12,83.16,100600000.0
2009-01-09 14:00:00,83.15,83.165,83.09,83.165,122600000.0
2009-01-09 14:01:00,83.16,83.19,83.14,83.155,110400000.0
2009-01-09 14:02:00,83.155,83.18,83.135,83.18,115400000.0
2009-01-09 14:03:00,83.175,83.18,83.14,83.17,98000000.0
2009-01-09 14:04:00,83.16,83.19,83.16,83.19,104000000.0
2009-01-09 14:05:00,83.19,83.19,83.12,83.125,71600000.0
2009-01-09 14:06:00,83.09,83.14,83.085,83.135,88000000.0
2009-01-09 14:07:00,83.135,83.14,83.065,83.095,111000000.0
2009-01-09 14:08:00,83.1,83.12,83.09,83.095,66000000.0
2009-01-09 14:09:00,83.1,83.115,83.075,83.085,93400000.0
2009-01-09 14:10:00,83.07,83.105,83.07,83.09,73200000.0
2009-01-09 14:11:00,83.095,83.12,83.085,83.095,77200000.0
2009-01-09 14:12:00,83.095,83.115,83.05,83.05,84000000.0
2009-01-09 14:13:00,83.055,83.07,83.04,83.06,87200000.0
2009-01-09 14:14:00,83.06,83.075,83.045,83.06,100800000.0
2009-01-09 14:15:00,83.065,83.07,83.045,83.055,90000000.0
2009-01-09 14:16:00,83.05,83.085,83.05,83.06,127600000.0
2009-01-09 14:17:00,83.065,83.075,82.995,83.005,112200000.0
2009-01-09 14:18:00,82.995,83.08,82.99,83.055,107200000.0
2009-01-09 14:19:00,83.055,83.06,83.005,83.025,106800000.0
2009-01-09 14:20:00,83.035,83.06,83.035,83.05,96000000.0
2009-01-09 14:21:00,83.045,83.07,83.03,83.055,81600000.0
2009-01-09 14:22:00,83.06,83.075,83.055,83.06,30000000.0
2009-01-09 14:23:00,83.065,83.075,83.045,83.055,56400000.0
2009-01-09 14:24:00,83.055,83.07,83.05,83.07,28400000.0
2009-01-09 14:25:00,83.07,83.085,83.02,83.06,115600000.0
2009-01-09 14:26:00,83.06,83.06,82.98,82.98,77200000.0
2009-01-09 14:27:00,82.985,83.045,82.985,83.03,79600000.0
2009-01-09 14:28:00,83.03,83.03,82.98,83.0,55200000.0
2009-01-09 14:29:00,82.995,83.005,82.97,82.98,44400000.0
2009-01-09 14:30:00,82.985,83.02,82.98,82.99,98400000.0
2009-01-09 14:31:00,82.995,82.995,82.94,82.955,127200000.0
2009-01-09 14:32:00,82.95,82.97,82.93,82.95,121600000.0
2009-01-09 14:33:00,82.95,82.98,82.935,82.965,102800000.0
2009-01-09 14:34:00,82.965,83.01,82.935,82.975,106000000.0
2009-01-09 14:35:00,82.975,82.995,82.975,82.985,102400000.0
2009-01-09 14:36:00,83.005,83.005,82.995,83.0,43200000.0
2009-01-09 14:37:00,83.0,83.0,82.97,82.985,41600000.0
2009-01-09 14:38:00,82.98,82.985,82.965,82.98,73200000.0
2009-01-09 14:39:00,82.98,82.98,82.96,82.97,44400000.0
2009-01-09 14:40:00,82.965,83.015,82.965,83.015,78400000.0
2009-01-09 14:41:00,83.01,83.02,82.955,82.96,51200000.0
2009-01-09 14:42:00,82.96,82.96,82.945,82.95,35200000.0
2009-01-09 14:43:00,82.95,82.95,82.885,82.89,76000000.0
2009-01-09 14:44:00,82.895,82.96,82.895,82.95,63600000.0
2009-01-09 14:45:00,82.955,82.99,82.925,82.985,82000000.0
2009-01-09 14:46:00,82.99,83.04,82.98,83.03,127200000.0
2009-01-09 14:47:00,83.03,83.045,82.995,83.04,93200000.0
2009-01-09 14:48:00,83.045,83.045,82.985,82.99,89200000.0
2009-01-09 14:49:00,82.99,83.01,82.97,82.985,84800000.0
2009-01-09 14:50:00,82.99,83.005,82.99,82.995,66800000.0
2009-01-09 14:51:00,82.99,83.0,82.98,83.0,49600000.0
2009-01-09 14:52:00,83.0,83.045,82.985,83.01,93600000.0
2009-01-09 14:53:00,83.015,83.035,82.99,82.99,85200000.0
2009-01-09 14:54:00,82.99,82.99,82.94,82.945,65600000.0
2009-01-09 14:55:00,82.945,82.985,82.945,82.985,68400000.0
2009-01-09 14:56:00,82.98,83.0,82.96,82.995,91200000.0
2009-01-09 14:57:00,83.0,83.02,83.0,83.02,40000000.0
2009-01-09 14:58:00,83.025,83.035,82.97,82.975,97600000.0
2009-01-09 14:59:00,82.975,83.0,82.94,82.945,106600000.0
2009-01-09 15:00:00,82.945,82.97,82.93,82.95,57400000.0
2009-01-09 15:01:00,82.95,82.96,82.94,82.96,19200000.0
2009-01-09 15:02:00,82.965,82.985,82.96,82.985,22400000.0
2009-01-09 15:03:00,82.98,82.98,82.96,82.965,31200000.0
2009-01-09 15:04:00,82.965,82.97,82.9,82.9,36800000.0
2009-01-09 15:05:00,82.895,82.915,82.895,82.905,69200000.0
2009-01-09 15:06:00,82.915,82.95,82.9,82.92,58800000.0
2009-01-09 15:07:00,82.925,82.98,82.915,82.98,70000000.0
2009-01-09 15:08:00,82.975,82.995,82.965,82.98,54800000.0
2009-01-09 15:09:00,82.97,82.975,82.93,82.975,70800000.0
2009-01-09 15:10:00,82.975,83.0,82.955,82.96,62000000.0
2009-01-09 15:11:00,82.955,82.96,82.925,82.945,76000000.0
2009-01-09 15:12:00,82.935,82.94,82.87,82.88,105600000.0
2009-01-09 15:13:00,82.89,82.925,82.835,82.845,96800000.0
2009-01-09 15:14:00,82.85,82.96,82.845,82.95,119200000.0
2009-01-09 15:15:00,82.945,83.0,82.94,82.99,68400000.0
2009-01-09 15:16:00,82.99,83.005,82.965,82.985,74400000.0
2009-01-09 15:17:00,82.975,82.99,82.88,82.895,89600000.0
2009-01-09 15:18:00,82.895,82.92,82.88,82.895,82400000.0
2009-01-09 15:19:00,82.9,82.95,82.89,82.95,108800000.0
2009-01-09 15:20:00,82.97,83.035,82.965,82.99,129000000.0
2009-01-09 15:21:00,82.985,83.0,82.945,82.945,145600000.0
2009-01-09 15:22:00,82.945,82.97,82.915,82.93,136000000.0
2009-01-09 15:23:00,82.925,82.96,82.895,82.91,78800000.0
2009-01-09 15:24:00,82.905,82.93,82.865,82.875,135400000.0
2009-01-09 15:25:00,82.875,82.9,82.855,82.885,165600000.0
2009-01-09 15:26:00,82.89,82.91,82.87,82.895,141600000.0
2009-01-09 15:27:00,82.9,83.025,82.89,82.905,117600000.0
2009-01-09 15:28:00,82.915,82.97,82.87,82.915,132200000.0
2009-01-09 15:29:00,82.925,83.01,82.81,82.9,88800000.0
2009-01-09 15:30:00,82.9,83.332,82.885,83.22,199200000.0
2009-01-09 15:31:00,83.225,83.34,83.125,83.2,95800000.0
2009-01-09 15:32:00,83.165,83.265,83.135,83.225,101200000.0
2009-01-09 15:33:00,83.24,83.395,83.24,83.33,85800000.0
2009-01-09 15:34:00,83.325,83.325,83.195,83.24,117400000.0
2009-01-09 15:35:00,83.245,83.305,83.195,83.305,124600000.0
2009-01-09 15:36:00,83.295,83.3,83.2,83.23,119600000.0
2009-01-09 15:37:00,83.23,83.295,83.15,83.235,106400000.0
2009-01-09 15:38:00,83.24,83.245,83.1,83.115,111600000.0
2009-01-09 15:39:00,83.095,83.15,83.04,83.11,130200000.0
2009-01-09 15:40:00,83.115,83.145,83.02,83.065,114000000.0
2009-01-09 15:41:00,83.07,83.11,82.97,83.01,100200000.0
2009-01-09 15:42:00,83.01,83.15,83.0,83.085,112400000.0
2009-01-09 15:43:00,83.08,83.08,82.915,82.98,134000000.0
2009-01-09 15:44:00,82.97,82.99,82.91,82.98,141000000.0
2009-01-09 15:45:00,82.98,83.0,82.905,82.96,122400000.0
2009-01-09 15:46:00,82.965,82.975,82.8,82.9,121800000.0
2009-01-09 15:47:00,82.89,82.89,82.72,82.765,119400000.0
2009-01-09 15:48:00,82.76,82.955,82.755,82.955,123200000.0
2009-01-09 15:49:00,82.955,83.03,82.82,82.97,108000000.0
2009-01-09 15:50:00,82.97,82.97,82.865,82.905,91000000.0
2009-01-09 15:51:00,82.91,82.96,82.83,82.845,116400000.0
2009-01-09 15:52:00,82.855,82.905,82.835,82.88,144000000.0
2009-01-09 15:53:00,82.885,82.895,82.8,82.83,127800000.0
2009-01-09 15:54:00,82.815,82.895,82.815,82.89,131200000.0
2009-01-09 15:55:00,82.88,82.955,82.865,82.88,124200000.0
2009-01-09 15:56:00,82.88,82.99,82.875,82.94,118000000.0
2009-01-09 15:57:00,82.945,83.015,82.93,82.93,127000000.0
2009-01-09 15:58:00,82.935,82.935,82.84,82.85,124200000.0
2009-01-09 15:59:00,82.85,82.875,82.82,82.82,132000000.0
2009-01-09 16:00:00,82.83,82.84,82.79,82.825,141000000.0
2009-01-09 16:01:00,82.835,82.835,82.675,82.695,129200000.0
2009-01-09 16:02:00,82.7,82.725,82.595,82.605,136400000.0
2009-01-09 16:03:00,82.585,82.59,82.325,82.355,116800000.0
2009-01-09 16:04:00,82.35,82.415,82.35,82.375,148800000.0
2009-01-09 16:05:00,82.37,82.42,82.33,82.4,136200000.0
2009-01-09 16:06:00,82.405,82.405,82.345,82.385,140600000.0
2009-01-09 16:07:00,82.385,82.385,82.205,82.235,122000000.0
2009-01-09 16:08:00,82.235,82.3,82.195,82.275,131800000.0
2009-01-09 16:09:00,82.28,82.335,82.26,82.3,132600000.0
2009-01-09 16:10:00,82.315,82.395,82.315,82.355,148800000.0
2009-01-09 16:11:00,82.35,82.375,82.33,82.355,137000000.0
2009-01-09 16:12:00,82.35,82.36,82.285,82.29,146000000.0
2009-01-09 16:13:00,82.285,82.33,82.245,82.245,126600000.0
2009-01-09 16:14:00,82.245,82.265,82.205,82.21,108000000.0
2009-01-09 16:15:00,82.21,82.295,82.21,82.26,144800000.0
2009-01-09 16:16:00,82.26,82.32,82.25,82.29,141400000.0
2009-01-09 16:17:00,82.28,82.3,82.235,82.27,138000000.0
2009-01-09 16:18:00,82.255,82.275,82.205,82.24,112400000.0
2009-01-09 16:19:00,82.235,82.275,82.205,82.255,159800000.0
2009-01-09 16:20:00,82.25,82.3,82.25,82.265,87200000.0
2009-01-09 16:21:00,82.26,82.28,82.245,82.27,105200000.0
2009-01-09 16:22:00,82.265,82.27,82.19,82.2,129600000.0
2009-01-09 16:23:00,82.18,82.25,82.18,82.21,108000000.0
2009-01-09 16:24:00,82.22,82.255,82.2,82.255,111800000.0
2009-01-09 16:25:00,82.25,82.27,82.21,82.24,136200000.0
2009-01-09 16:26:00,82.24,82.245,82.155,82.155,92200000.0
2009-01-09 16:27:00,82.155,82.175,82.08,82.135,137200000.0
2009-01-09 16:28:00,82.135,82.135,82.025,82.06,162400000.0
2009-01-09 16:29:00,82.06,82.135,82.055,82.115,124600000.0
2009-01-09 16:30:00,82.125,82.145,82.0,82.01,150000000.0
2009-01-09 16:31:00,82.0,82.01,81.9,82.0,162800000.0
2009-01-09 16:32:00,82.005,82.035,81.925,81.93,119600000.0
2009-01-09 16:33:00,81.93,81.95,81.855,81.89,141400000.0
2009-01-09 16:34:00,81.885,81.89,81.73,81.76,123800000.0
2009-01-09 16:35:00,81.765,81.87,81.755,81.84,128000000.0
2009-01-09 16:36:00,81.84,81.94,81.84,81.915,163600000.0
2009-01-09 16:37:00,81.91,81.93,81.875,81.88,137200000.0
2009-01-09 16:38:00,81.89,81.94,81.85,81.915,145600000.0
2009-01-09 16:39:00,81.92,81.92,81.83,81.89,164000000.0
2009-01-09 16:40:00,81.89,81.92,81.83,81.855,127000000.0
2009-01-09 16:41:00,81.855,81.87,81.785,81.805,137200000.0
2009-01-09 16:42:00,81.795,81.825,81.765,81.785,127600000.0
2009-01-09 16:43:00,81.785,81.875,81.78,81.875,150200000.0
2009-01-09 16:44:00,81.875,81.96,81.86,81.955,159600000.0
2009-01-09 16:45:00,81.955,81.955,81.815,81.82,154600000.0
2009-01-09 16:46:00,81.81,81.875,81.81,81.82,160600000.0
2009-01-09 16:47:00,81.82,81.835,81.77,81.81,138800000.0
2009-01-09 16:48:00,81.82,81.835,81.77,81.8,167400000.0
2009-01-09 16:49:00,81.805,81.81,81.74,81.795,143600000.0
2009-01-09 16:50:00,81.795,81.84,81.775,81.81,155000000.0
2009-01-09 16:51:00,81.825,81.825,81.76,81.785,114400000.0
2009-01-09 16:52:00,81.79,81.845,81.79,81.81,133600000.0
2009-01-09 16:53:00,81.81,81.865,81.8,81.865,135400000.0
2009-01-09 16:54:00,81.85,81.865,81.785,81.82,149200000.0
2009-01-09 16:55:00,81.81,81.825,81.775,81.785,156200000.0
2009-01-09 16:56:00,81.79,81.8,81.725,81.79,124000000.0
2009-01-09 16:57:00,81.775,81.88,81.775,81.85,119200000.0
2009-01-09 16:58:00,81.85,81.87,81.785,81.83,134000000.0
2009-01-09 16:59:00,81.835,81.905,81.825,81.905,144200000.0
2009-01-09 17:00:00,81.905,81.91,81.81,81.81,153400000.0
2009-01-09 17:01:00,81.815,81.835,81.75,81.825,136000000.0
2009-01-09 17:02:00,81.825,81.845,81.775,81.83,140400000.0
2009-01-09 17:03:00,81.825,81.875,81.825,81.855,130400000.0
2009-01-09 17:04:00,81.845,81.885,81.84,81.87,139000000.0
2009-01-09 17:05:00,81.875,81.915,81.86,81.875,116000000.0
2009-01-09 17:06:00,81.875,81.895,81.84,81.855,133600000.0
2009-01-09 17:07:00,81.855,81.87,81.815,81.84,118400000.0
2009-01-09 17:08:00,81.835,81.855,81.81,81.825,129200000.0
2009-01-09 17:09:00,81.82,81.875,81.815,81.85,109000000.0
2009-01-09 17:10:00,81.855,81.885,81.825,81.875,119400000.0
2009-01-09 17:11:00,81.87,81.905,81.85,81.905,102400000.0
2009-01-09 17:12:00,81.905,81.925,81.885,81.915,98600000.0
2009-01-09 17:13:00,81.915,81.93,81.895,81.93,112200000.0
2009-01-09 17:14:00,81.93,81.96,81.905,81.925,122400000.0
2009-01-09 17:15:00,81.915,81.92,81.85,81.86,104000000.0
2009-01-09 17:16:00,81.855,81.855,81.805,81.835,103600000.0
2009-01-09 17:17:00,81.84,81.84,81.79,81.81,90400000.0
2009-01-09 17:18:00,81.805,81.83,81.775,81.815,127600000.0
2009-01-09 17:19:00,81.81,81.82,81.785,81.79,102600000.0
2009-01-09 17:20:00,81.785,81.815,81.775,81.81,107200000.0
2009-01-09 17:21:00,81.805,81.825,81.785,81.795,91200000.0
2009-01-09 17:22:00,81.79,81.815,81.775,81.78,86800000.0
2009-01-09 17:23:00,81.775,81.8,81.765,81.77,118800000.0
2009-01-09 17:24:00,81.77,81.775,81.735,81.735,140000000.0
2009-01-09 17:25:00,81.725,81.74,81.625,81.645,146600000.0
2009-01-09 17:26:00,81.645,81.71,81.635,81.685,145000000.0
2009-01-09 17:27:00,81.685,81.705,81.67,81.685,75200000.0
2009-01-09 17:28:00,81.69,81.7,81.62,81.645,114200000.0
2009-01-09 17:29:00,81.655,81.66,81.475,81.5,165800000.0
2009-01-09 17:30:00,81.49,81.49,81.315,81.335,124600000.0
2009-01-09 17:31:00,81.34,81.365,81.165,81.2,154600000.0
2009-01-09 17:32:00,81.2,81.21,81.095,81.145,145000000.0
2009-01-09 17:33:00,81.14,81.225,81.13,81.225,170200000.0
2009-01-09 17:34:00,81.225,81.25,81.18,81.185,139200000.0
2009-01-09 17:35:00,81.19,81.23,81.175,81.215,125600000.0
2009-01-09 17:36:00,81.215,81.26,81.21,81.23,141600000.0
2009-01-09 17:37:00,81.23,81.265,81.215,81.23,166800000.0
2009-01-09 17:38:00,81.235,81.33,81.235,81.31,159800000.0
2009-01-09 17:39:00,81.31,81.345,81.295,81.34,126600000.0
2009-01-09 17:40:00,81.34,81.35,81.265,81.28,111200000.0
2009-01-09 17:41:00,81.28,81.31,81.25,81.27,136200000.0
2009-01-09 17:42:00,81.27,81.33,81.265,81.29,132200000.0
2009-01-09 17:43:00,81.29,81.35,81.28,81.35,139200000.0
2009-01-09 17:44:00,81.35,81.35,81.3,81.315,96200000.0
2009-01-09 17:45:00,81.31,81.315,81.255,81.255,123000000.0
2009-01-09 17:46:00,81.26,81.28,81.24,81.27,122800000.0
2009-01-09 17:47:00,81.27,81.27,81.23,81.27,123200000.0
2009-01-09 17:48:00,81.275,81.315,81.255,81.315,144000000.0
2009-01-09 17:49:00,81.31,81.37,81.305,81.36,86800000.0
2009-01-09 17:50:00,81.365,81.445,81.35,81.405,114400000.0
2009-01-09 17:51:00,81.405,81.44,81.37,81.44,101600000.0
2009-01-09 17:52:00,81.44,81.49,81.42,81.47,123200000.0
2009-01-09 17:53:00,81.47,81.48,81.425,81.44,89200000.0
2009-01-09 17:54:00,81.435,81.435,81.35,81.38,90400000.0
2009-01-09 17:55:00,81.385,81.405,81.375,81.395,93600000.0
2009-01-09 17:56:00,81.39,81.405,81.36,81.37,114600000.0
2009-01-09 17:57:00,81.37,81.43,81.37,81.42,98200000.0
2009-01-09 17:58:00,81.405,81.405,81.355,81.38,87600000.0
2009-01-09 17:59:00,81.38,81.385,81.33,81.375,95800000.0
2009-01-09 18:00:00,81.37,81.425,81.355,81.36,115000000.0
2009-01-09 18:01:00,81.36,81.365,81.335,81.35,90400000.0
2009-01-09 18:02:00,81.355,81.42,81.35,81.405,106400000.0
2009-01-09 18:03:00,81.405,81.405,81.36,81.37,108800000.0
2009-01-09 18:04:00,81.365,81.395,81.355,81.395,105600000.0
2009-01-09 18:05:00,81.395,81.42,81.36,81.395,106800000.0
2009-01-09 18:06:00,81.39,81.395,81.37,81.375,96000000.0
2009-01-09 18:07:00,81.37,81.39,81.355,81.355,110800000.0
2009-01-09 18:08:00,81.355,81.385,81.34,81.375,102400000.0
2009-01-09 18:09:00,81.37,81.415,81.37,81.4,58800000.0
2009-01-09 18:10:00,81.4,81.43,81.375,81.375,92400000.0
2009-01-09 18:11:00,81.375,81.4,81.355,81.385,94400000.0
2009-01-09 18:12:00,81.39,81.435,81.375,81.38,92800000.0
2009-01-09 18:13:00,81.38,81.39,81.36,81.38,82800000.0
2009-01-09 18:14:00,81.38,81.38,81.33,81.35,120800000.0
2009-01-09 18:15:00,81.355,81.355,81.3,81.315,99800000.0
2009-01-09 18:16:00,81.315,81.325,81.29,81.31,90800000.0
2009-01-09 18:17:00,81.305,81.305,81.255,81.29,99200000.0
2009-01-09 18:18:00,81.29,81.37,81.29,81.355,121600000.0
2009-01-09 18:19:00,81.35,81.36,81.29,81.3,99200000.0
2009-01-09 18:20:00,81.305,81.33,81.265,81.325,104400000.0
2009-01-09 18:21:00,81.325,81.38,81.325,81.375,120000000.0
2009-01-09 18:22:00,81.37,81.45,81.365,81.425,114200000.0
2009-01-09 18:23:00,81.42,81.535,81.42,81.51,153600000.0
2009-01-09 18:24:00,81.525,81.55,81.495,81.525,114400000.0
2009-01-09 18:25:00,81.52,81.535,81.485,81.505,110400000.0
2009-01-09 18:26:00,81.505,81.515,81.445,81.475,143600000.0
2009-01-09 18:27:00,81.475,81.485,81.41,81.43,120400000.0
2009-01-09 18:28:00,81.44,81.445,81.33,81.34,120800000.0
2009-01-09 18:29:00,81.34,81.36,81.33,81.33,77400000.0
2009-01-09 18:30:00,81.345,81.39,81.335,81.36,119800000.0
2009-01-09 18:31:00,81.37,81.42,81.365,81.415,97800000.0
2009-01-09 18:32:00,81.42,81.425,81.385,81.395,77600000.0
2009-01-09 18:33:00,81.4,81.4,81.305,81.325,86600000.0
2009-01-09 18:34:00,81.325,81.35,81.31,81.335,111600000.0
2009-01-09 18:35:00,81.33,81.34,81.295,81.32,79800000.0
2009-01-09 18:36:00,81.32,81.35,81.3,81.305,137600000.0
2009-01-09 18:37:00,81.3,81.345,81.3,81.345,102400000.0
2009-01-09 18:38:00,81.345,81.375,81.33,81.355,110800000.0
2009-01-09 18:39:00,81.355,81.41,81.35,81.395,93400000.0
2009-01-09 18:40:00,81.4,81.465,81.4,81.435,111000000.0
2009-01-09 18:41:00,81.435,81.435,81.39,81.41,115400000.0
2009-01-09 18:42:00,81.415,81.42,81.35,81.355,127600000.0
2009-01-09 18:43:00,81.35,81.375,81.345,81.37,83600000.0
2009-01-09 18:44:00,81.37,81.375,81.315,81.335,63000000.0
2009-01-09 18:45:00,81.33,81.355,81.305,81.325,122600000.0
2009-01-09 18:46:00,81.33,81.34,81.295,81.3,104600000.0
2009-01-09 18:47:00,81.295,81.32,81.29,81.31,88000000.0
2009-01-09 18:48:00,81.315,81.325,81.31,81.32,76800000.0
2009-01-09 18:49:00,81.315,81.325,81.3,81.3,70000000.0
2009-01-09 18:50:00,81.295,81.335,81.29,81.325,73200000.0
2009-01-09 18:51:00,81.325,81.325,81.25,81.26,86000000.0
2009-01-09 18:52:00,81.255,81.27,81.165,81.175,155600000.0
2009-01-09 18:53:00,81.18,81.27,81.175,81.24,153200000.0
2009-01-09 18:54:00,81.245,81.31,81.23,81.3,146400000.0
2009-01-09 18:55:00,81.295,81.305,81.24,81.26,126000000.0
2009-01-09 18:56:00,81.26,81.29,81.26,81.27,105800000.0
2009-01-09 18:57:00,81.27,81.305,81.26,81.305,126000000.0
2009-01-09 18:58:00,81.3,81.32,81.285,81.3,95200000.0
2009-01-09 18:59:00,81.295,81.34,81.295,81.32,60000000.0
2009-01-09 19:00:00,81.32,81.335,81.295,81.295,88800000.0
2009-01-09 19:01:00,81.295,81.295,81.26,81.28,92400000.0
2009-01-09 19:02:00,81.275,81.295,81.255,81.275,105800000.0
2009-01-09 19:03:00,81.28,81.315,81.275,81.285,48000000.0
2009-01-09 19:04:00,81.28,81.29,81.275,81.28,46400000.0
2009-01-09 19:05:00,81.285,81.3,81.28,81.285,63600000.0
2009-01-09 19:06:00,81.275,81.285,81.255,81.28,104400000.0
2009-01-09 19:07:00,81.29,81.375,81.29,81.36,101200000.0
2009-01-09 19:08:00,81.365,81.43,81.36,81.425,92400000.0
2009-01-09 19:09:00,81.425,81.425,81.39,81.42,60800000.0
2009-01-09 19:10:00,81.43,81.43,81.355,81.38,89200000.0
2009-01-09 19:11:00,81.385,81.395,81.35,81.35,62400000.0
2009-01-09 19:12:00,81.355,81.415,81.35,81.415,82400000.0
2009-01-09 19:13:00,81.415,81.43,81.4,81.41,72800000.0
2009-01-09 19:14:00,81.41,81.415,81.365,81.39,52400000.0
2009-01-09 19:15:00,81.385,81.415,81.355,81.36,107200000.0
2009-01-09 19:16:00,81.365,81.365,81.33,81.36,36800000.0
2009-01-09 19:17:00,81.35,81.36,81.3,81.315,64400000.0
2009-01-09 19:18:00,81.31,81.315,81.28,81.295,70800000.0
2009-01-09 19:19:00,81.29,81.305,81.285,81.305,51200000.0
2009-01-09 19:20:00,81.3,81.305,81.295,81.3,41600000.0
2009-01-09 19:21:00,81.295,81.3,81.28,81.29,41600000.0
2009-01-09 19:22:00,81.3,81.31,81.29,81.3,68400000.0
2009-01-09 19:23:00,81.295,81.345,81.295,81.345,112400000.0
2009-01-09 19:24:00,81.345,81.38,81.34,81.35,98000000.0
2009-01-09 19:25:00,81.355,81.355,81.335,81.335,70800000.0
2009-01-09 19:26:00,81.335,81.35,81.33,81.35,41200000.0
2009-01-09 19:27:00,81.37,81.37,81.33,81.335,41200000.0
2009-01-09 19:28:00,81.335,81.335,81.25,81.255,59600000.0
2009-01-09 19:29:00,81.245,81.245,81.13,81.13,113600000.0
2009-01-09 19:30:00,81.13,81.22,81.11,81.22,106000000.0
2009-01-09 19:31:00,81.22,81.255,81.215,81.225,65600000.0
2009-01-09 19:32:00,81.23,81.24,81.12,81.175,72000000.0
2009-01-09 19:33:00,81.18,81.205,81.165,81.2,99600000.0
2009-01-09 19:34:00,81.195,81.205,81.195,81.205,17600000.0
2009-01-09 19:35:00,81.21,81.215,81.19,81.19,49200000.0
2009-01-09 19:36:00,81.185,81.195,81.165,81.17,90000000.0
2009-01-09 19:37:00,81.17,81.17,81.13,81.145,100800000.0
2009-01-09 19:38:00,81.145,81.155,81.12,81.135,145000000.0
2009-01-09 19:39:00,81.145,81.185,81.135,81.175,118200000.0
2009-01-09 19:40:00,81.165,81.17,81.13,81.17,91200000.0
2009-01-09 19:41:00,81.165,81.165,81.135,81.165,79800000.0
2009-01-09 19:42:00,81.16,81.19,81.11,81.135,119200000.0
2009-01-09 19:43:00,81.13,81.14,81.095,81.115,102400000.0
2009-01-09 19:44:00,81.125,81.125,81.075,81.08,88400000.0
2009-01-09 19:45:00,81.075,81.12,81.075,81.1,111600000.0
2009-01-09 19:46:00,81.095,81.13,81.08,81.13,106000000.0
2009-01-09 19:47:00,81.14,81.16,81.11,81.16,104400000.0
2009-01-09 19:48:00,81.17,81.22,81.155,81.16,104400000.0
2009-01-09 19:49:00,81.16,81.18,81.1,81.1,128600000.0
2009-01-09 19:50:00,81.1,81.115,81.1,81.105,186400000.0
2009-01-09 19:51:00,81.1,81.155,81.1,81.145,131200000.0
2009-01-09 19:52:00,81.15,81.185,81.145,81.17,72000000.0
2009-01-09 19:53:00,81.18,81.195,81.17,81.175,49200000.0
2009-01-09 19:54:00,81.175,81.195,81.165,81.195,114000000.0
2009-01-09 19:55:00,81.195,81.195,81.13,81.135,125600000.0
2009-01-09 19:56:00,81.13,81.155,81.09,81.13,136800000.0
2009-01-09 19:57:00,81.13,81.13,81.055,81.07,113200000.0
2009-01-09 19:58:00,81.075,81.11,81.075,81.11,86400000.0
2009-01-09 19:59:00,81.105,81.135,81.095,81.095,106000000.0
2009-01-09 20:00:00,81.085,81.095,81.07,81.08,80800000.0
2009-01-09 20:01:00,81.075,81.165,81.07,81.165,99400000.0
2009-01-09 20:02:00,81.155,81.16,81.15,81.16,57600000.0
2009-01-09 20:03:00,81.16,81.175,81.16,81.175,52400000.0
2009-01-09 20:04:00,81.17,81.195,81.16,81.18,55600000.0
2009-01-09 20:05:00,81.185,81.19,81.165,81.165,26400000.0
2009-01-09 20:06:00,81.18,81.185,81.105,81.11,62000000.0
2009-01-09 20:07:00,81.115,81.14,81.115,81.14,49600000.0
2009-01-09 20:08:00,81.13,81.15,81.13,81.145,38400000.0
2009-01-09 20:09:00,81.15,81.18,81.15,81.18,14400000.0
2009-01-09 20:10:00,81.175,81.185,81.165,81.18,30400000.0
2009-01-09 20:11:00,81.175,81.195,81.155,81.195,81200000.0
2009-01-09 20:12:00,81.2,81.21,81.18,81.19,68000000.0
2009-01-09 20:13:00,81.19,81.21,81.19,81.19,39600000.0
2009-01-09 20:14:00,81.195,81.195,81.14,81.14,34400000.0
2009-01-09 20:15:00,81.135,81.145,81.115,81.135,110000000.0
2009-01-09 20:16:00,81.13,81.13,81.085,81.085,72800000.0
2009-01-09 20:17:00,81.09,81.1,81.08,81.095,61600000.0
2009-01-09 20:18:00,81.1,81.12,81.1,81.12,33600000.0
2009-01-09 20:19:00,81.115,81.14,81.115,81.14,30400000.0
2009-01-09 20:20:00,81.14,81.14,81.105,81.105,30000000.0
2009-01-09 20:21:00,81.105,81.105,81.07,81.09,43600000.0
2009-01-09 20:22:00,81.09,81.1,81.085,81.1,25600000.0
2009-01-09 20:23:00,81.105,81.11,81.02,81.035,65600000.0
2009-01-09 20:24:00,81.04,81.065,81.03,81.035,122800000.0
2009-01-09 20:25:00,81.03,81.03,80.965,80.99,82400000.0
2009-01-09 20:26:00,80.985,81.005,80.97,80.995,97200000.0
2009-01-09 20:27:00,80.995,81.03,80.96,81.025,83200000.0
2009-01-09 20:28:00,81.025,81.045,81.005,81.045,56400000.0
2009-01-09 20:29:00,81.03,81.07,81.025,81.06,72000000.0
2009-01-09 20:30:00,81.06,81.065,81.05,81.065,78800000.0
2009-01-09 20:31:00,81.065,81.065,81.035,81.045,133200000.0
2009-01-09 20:32:00,81.045,81.045,81.0,81.025,176000000.0
2009-01-09 20:33:00,81.02,81.02,80.97,80.98,201200000.0
2009-01-09 20:34:00,80.98,81.01,80.96,80.99,134000000.0
2009-01-09 20:35:00,80.99,81.0,80.98,80.995,135200000.0
2009-01-09 20:36:00,80.995,81.015,80.96,80.97,186000000.0
2009-01-09 20:37:00,80.975,81.035,80.975,80.995,116400000.0
2009-01-09 20:38:00,81.005,81.015,80.995,81.005,110800000.0
2009-01-09 20:39:00,81.005,81.02,80.995,80.995,140000000.0
2009-01-09 20:40:00,81.0,81.06,81.0,81.06,99600000.0
2009-01-09 20:41:00,81.06,81.07,81.015,81.05,125600000.0
2009-01-09 20:42:00,81.05,81.075,81.045,81.07,110400000.0
2009-01-09 20:43:00,81.065,81.11,81.045,81.05,140800000.0
2009-01-09 20:44:00,81.05,81.07,81.045,81.05,91600000.0
2009-01-09 20:45:00,81.05,81.075,81.04,81.06,77000000.0
2009-01-09 20:46:00,81.06,81.07,81.025,81.06,108000000.0
2009-01-09 20:47:00,81.065,81.065,81.03,81.055,105600000.0
2009-01-09 20:48:00,81.06,81.06,81.045,81.055,55200000.0
2009-01-09 20:49:00,81.06,81.085,81.04,81.05,64000000.0
2009-01-09 20:50:00,81.045,81.05,81.0,81.0,88800000.0
2009-01-09 20:51:00,81.005,81.025,80.995,81.025,127200000.0
2009-01-09 20:52:00,81.02,81.05,80.99,81.045,96000000.0
2009-01-09 20:53:00,81.05,81.05,81.02,81.025,83600000.0
2009-01-09 20:54:00,81.02,81.03,81.02,81.02,41600000.0
2009-01-09 20:55:00,81.02,81.025,81.0,81.005,23200000.0
2009-01-09 20:56:00,81.005,81.005,80.98,80.995,60000000.0
2009-01-09 20:57:00,81.0,81.005,80.945,80.955,78000000.0
2009-01-09 20:58:00,80.96,81.0,80.96,80.985,48000000.0
2009-01-09 20:59:00,80.99,81.005,80.99,81.0,36000000.0
2009-01-09 21:00:00,81.0,81.015,81.0,81.005,35600000.0
2009-01-09 21:01:00,81.005,81.075,81.0,81.075,106600000.0
2009-01-09 21:02:00,81.075,81.09,81.055,81.09,110000000.0
2009-01-09 21:03:00,81.095,81.105,81.09,81.105,68800000.0
2009-01-09 21:04:00,81.1,81.105,81.09,81.095,25200000.0
2009-01-09 21:05:00,81.1,81.11,81.08,81.095,73200000.0
2009-01-09 21:06:00,81.105,81.115,81.075,81.115,131200000.0
2009-01-09 21:07:00,81.115,81.12,81.08,81.12,129200000.0
2009-01-09 21:08:00,81.12,81.15,81.1,81.14,138800000.0
2009-01-09 21:09:00,81.145,81.155,81.105,81.11,71600000.0
2009-01-09 21:10:00,81.105,81.105,81.045,81.06,78000000.0
2009-01-09 21:11:00,81.055,81.07,81.055,81.06,68000000.0
2009-01-09 21:12:00,81.06,81.115,81.045,81.105,128000000.0
2009-01-09 21:13:00,81.105,81.125,81.085,81.095,144400000.0
2009-01-09 21:14:00,81.1,81.105,81.07,81.105,72400000.0
2009-01-09 21:15:00,81.095,81.095,81.065,81.075,70400000.0
2009-01-09 21:16:00,81.075,81.085,81.055,81.065,80000000.0
2009-01-09 21:17:00,81.07,81.07,81.045,81.045,98800000.0
2009-01-09 21:18:00,81.05,81.065,81.025,81.035,63600000.0
2009-01-09 21:19:00,81.03,81.03,81.01,81.025,70800000.0
2009-01-09 21:20:00,81.025,81.06,81.02,81.055,80400000.0
2009-01-09 21:21:00,81.04,81.045,81.025,81.035,91200000.0
2009-01-09 21:22:00,81.04,81.04,81.02,81.025,33200000.0
2009-01-09 21:23:00,81.02,81.02,80.945,80.955,103600000.0
2009-01-09 21:24:00,80.945,80.95,80.905,80.92,121200000.0
2009-01-09 21:25:00,80.92,80.965,80.905,80.965,135200000.0
2009-01-09 21:26:00,80.965,80.975,80.925,80.93,107600000.0
2009-01-09 21:27:00,80.935,80.975,80.84,80.975,128000000.0
2009-01-09 21:28:00,80.975,80.99,80.91,80.925,165400000.0
2009-01-09 21:29:00,80.935,80.97,80.93,80.955,124800000.0
2009-01-09 21:30:00,80.95,81.01,80.95,80.995,130400000.0
2009-01-09 21:31:00,80.995,81.0,80.965,80.97,117200000.0
2009-01-09 21:32:00,80.97,81.015,80.97,81.01,120800000.0
2009-01-09 21:33:00,81.015,81.03,80.995,81.03,133600000.0
2009-01-09 21:34:00,81.035,81.04,81.02,81.03,79200000.0
2009-01-09 21:35:00,81.04,81.045,81.01,81.015,130600000.0
2009-01-09 21:36:00,81.01,81.01,80.965,80.995,105400000.0
2009-01-09 21:37:00,80.995,81.01,80.985,81.0,163600000.0
2009-01-09 21:38:00,81.0,81.02,81.0,81.015,126800000.0
2009-01-09 21:39:00,81.025,81.05,81.02,81.04,94800000.0
2009-01-09 21:40:00,81.045,81.045,81.0,81.005,87600000.0
2009-01-09 21:41:00,81.005,81.005,80.945,80.965,89600000.0
2009-01-09 21:42:00,80.965,80.97,80.96,80.965,51200000.0
2009-01-09 21:43:00,80.965,81.02,80.965,81.015,55600000.0
2009-01-09 21:44:00,81.015,81.035,80.99,81.01,128800000.0
2009-01-09 21:45:00,81.005,81.055,80.99,81.045,113600000.0
2009-01-09 21:46:00,81.04,81.065,81.025,81.025,88000000.0
2009-01-09 21:47:00,81.02,81.02,81.0,81.0,60400000.0
2009-01-09 21:48:00,81.005,81.05,81.005,81.025,73200000.0
2009-01-09 21:49:00,81.02,81.075,81.015,81.035,81600000.0
2009-01-09 21:50:00,81.035,81.035,80.96,80.99,150000000.0
2009-01-09 21:51:00,80.985,80.99,80.955,80.98,165200000.0
2009-01-09 21:52:00,80.975,80.975,80.94,80.945,71600000.0
2009-01-09 21:53:00,80.945,80.985,80.94,80.985,63200000.0
2009-01-09 21:54:00,80.985,81.025,80.985,81.005,140400000.0
2009-01-09 21:55:00,81.01,81.08,81.0,81.08,133400000.0
2009-01-09 21:56:00,81.08,81.11,81.015,81.03,95600000.0
2009-01-09 21:57:00,81.025,81.115,80.995,81.105,125400000.0
2009-01-09 21:58:00,81.105,81.175,81.085,81.15,126000000.0
2009-01-09 21:59:00,81.15,81.155,81.115,81.12,82000000.0
2009-01-09 22:00:00,81.105,81.125,81.095,81.105,66000000.0
2009-01-09 22:01:00,81.1,81.125,81.08,81.095,33600000.0
2009-01-09 22:02:00,81.09,81.105,81.07,81.095,57200000.0
2009-01-09 22:03:00,81.09,81.125,81.07,81.12,41200000.0
2009-01-09 22:04:00,81.115,81.15,81.115,81.125,48000000.0
2009-01-09 22:05:00,81.13,81.17,81.125,81.13,45400000.0
2009-01-09 22:06:00,81.135,81.15,81.135,81.14,26800000.0
2009-01-09 22:07:00,81.14,81.14,81.06,81.065,96800000.0
2009-01-09 22:08:00,81.07,81.075,81.04,81.04,42000000.0
2009-01-09 22:09:00,81.045,81.045,81.035,81.04,17200000.0
2009-01-09 22:10:00,81.035,81.035,81.02,81.02,16800000.0
2009-01-09 22:11:00,81.015,81.02,80.935,80.94,89600000.0
2009-01-09 22:12:00,80.94,80.955,80.94,80.95,39200000.0
2009-01-09 22:13:00,80.955,80.985,80.95,80.98,57600000.0
2009-01-09 22:14:00,80.99,81.015,80.99,81.01,9600000.0
2009-01-09 22:15:00,81.005,81.02,81.005,81.015,21200000.0
2009-01-09 22:16:00,81.02,81.04,81.015,81.03,26400000.0
2009-01-09 22:17:00,81.035,81.045,81.03,81.03,20400000.0
2009-01-09 22:18:00,81.03,81.035,81.005,81.03,37200000.0
2009-01-09 22:19:00,81.03,81.03,81.005,81.03,33600000.0
2009-01-09 22:20:00,81.03,81.04,81.02,81.04,15200000.0
2009-01-09 22:21:00,81.04,81.045,81.03,81.04,16000000.0
2009-01-09 22:22:00,81.04,81.065,81.04,81.055,17600000.0
2009-01-09 22:23:00,81.06,81.06,81.055,81.055,15600000.0
2009-01-09 22:24:00,81.055,81.055,81.03,81.035,21600000.0
2009-01-09 22:25:00,81.035,81.04,81.015,81.015,40400000.0
2009-01-09 22:26:00,81.015,81.015,80.985,80.99,44400000.0
2009-01-09 22:27:00,80.99,81.025,80.99,81.015,38000000.0
2009-01-09 22:28:00,81.015,81.02,81.0,81.02,21200000.0
2009-01-09 22:29:00,81.02,81.04,81.01,81.035,80800000.0
2009-01-09 22:30:00,81.035,81.11,81.035,81.1,69600000.0
2009-01-09 22:31:00,81.095,81.1,81.05,81.06,44000000.0
2009-01-09 22:32:00,81.055,81.075,81.035,81.06,22400000.0
2009-01-09 22:33:00,81.055,81.07,81.05,81.06,35800000.0
2009-01-09 22:34:00,81.06,81.065,81.03,81.035,25600000.0
2009-01-09 22:35:00,81.05,81.08,81.05,81.08,40600000.0
2009-01-09 22:36:00,81.075,81.085,81.075,81.075,27200000.0
2009-01-09 22:37:00,81.07,81.07,81.035,81.035,33600000.0
2009-01-09 22:38:00,81.035,81.04,81.02,81.035,50000000.0
2009-01-09 22:39:00,81.035,81.035,81.005,81.005,12000000.0
2009-01-09 22:40:00,81.005,81.005,80.97,80.995,44600000.0
2009-01-09 22:41:00,81.0,81.015,80.995,80.995,76800000.0
2009-01-09 22:42:00,81.0,81.0,80.985,80.985,53200000.0
2009-01-09 22:43:00,80.985,80.995,80.925,80.965,71600000.0
2009-01-09 22:44:00,80.955,80.97,80.95,80.97,16800000.0
2009-01-09 22:45:00,80.965,80.97,80.95,80.95,12000000.0
2009-01-09 22:46:00,80.95,80.975,80.935,80.965,63600000.0
2009-01-09 22:47:00,80.965,81.015,80.955,80.965,79200000.0
2009-01-09 22:48:00,80.96,80.985,80.95,80.975,38800000.0
2009-01-09 22:49:00,80.965,80.985,80.965,80.985,14800000.0
2009-01-09 22:50:00,80.98,80.99,80.97,80.985,90800000.0
2009-01-09 22:51:00,80.985,81.055,80.98,81.05,54800000.0
2009-01-09 22:52:00,81.05,81.055,81.01,81.045,53400000.0
2009-01-09 22:53:00,81.04,81.04,81.005,81.005,16800000.0
2009-01-09 22:54:00,81.01,81.075,81.01,81.075,56400000.0
2009-01-09 22:55:00,81.075,81.125,81.06,81.125,66400000.0
2009-01-09 22:56:00,81.125,81.13,81.09,81.09,46400000.0
2009-01-09 22:57:00,81.085,81.085,81.025,81.025,36900000.0
2009-01-09 22:58:00,81.005,81.005,80.955,80.955,43200000.0
2009-01-09 22:59:00,80.96,80.98,80.96,80.97,46000000.0
2009-01-09 23:00:00,80.975,80.995,80.975,80.995,18000000.0
2009-01-09 23:01:00,80.985,81.02,80.985,81.02,86400000.0
2009-01-09 23:02:00,81.02,81.025,81.0,81.0,132600000.0
2009-01-09 23:03:00,81.005,81.045,80.99,81.045,149200000.0
2009-01-09 23:04:00,81.045,81.08,81.04,81.07,72600000.0
2009-01-09 23:05:00,81.065,81.07,81.025,81.05,73200000.0
2009-01-09 23:06:00,81.05,81.065,81.02,81.03,53000000.0
2009-01-09 23:07:00,81.035,81.04,81.02,81.035,34000000.0
2009-01-09 23:08:00,81.025,81.04,81.02,81.03,31200000.0
2009-01-09 23:09:00,81.03,81.03,80.995,81.005,44800000.0
2009-01-09 23:10:00,81.01,81.02,81.01,81.02,15200000.0
2009-01-09 23:11:00,81.01,81.04,81.01,81.03,34400000.0
2009-01-09 23:12:00,81.025,81.045,81.025,81.045,22800000.0
2009-01-09 23:13:00,81.055,81.06,81.0,81.055,83200000.0
2009-01-09 23:14:00,81.06,81.105,81.05,81.095,40800000.0
2009-01-09 23:15:00,81.095,81.13,81.095,81.105,27600000.0
2009-01-09 23:16:00,81.105,81.115,81.105,81.105,19200000.0
2009-01-09 23:17:00,81.09,81.09,81.07,81.075,15600000.0
2009-01-09 23:18:00,81.065,81.07,81.03,81.055,30200000.0
2009-01-09 23:19:00,81.06,81.095,81.055,81.07,36000000.0
2009-01-09 23:20:00,81.07,81.095,81.065,81.085,25200000.0
2009-01-09 23:21:00,81.085,81.095,81.075,81.09,13200000.0
2009-01-09 23:22:00,81.085,81.09,81.06,81.07,14400000.0
2009-01-09 23:23:00,81.065,81.085,81.055,81.085,26000000.0
2009-01-09 23:24:00,81.075,81.085,81.05,81.065,74000000.0
2009-01-09 23:25:00,81.065,81.09,81.045,81.045,36000000.0
2009-01-09 23:26:00,81.065,81.065,81.05,81.05,12000000.0
2009-01-09 23:27:00,81.055,81.06,81.04,81.06,48000000.0
2009-01-09 23:28:00,81.065,81.08,81.03,81.055,32000000.0
2009-01-09 23:29:00,81.045,81.065,81.045,81.06,16800000.0
2009-01-09 23:30:00,81.065,81.095,81.065,81.09,39000000.0
2009-01-09 23:31:00,81.085,81.105,81.075,81.09,15400000.0
2009-01-09 23:32:00,81.085,81.12,81.085,81.09,35600000.0
2009-01-09 23:33:00,81.095,81.095,81.085,81.095,14800000.0
2009-01-09 23:34:00,81.095,81.125,81.085,81.095,44800000.0
2009-01-09 23:35:00,81.095,81.095,81.05,81.055,26800000.0
2009-01-09 23:36:00,81.055,81.095,81.055,81.095,7200000.0
2009-01-09 23:37:00,81.1,81.105,81.1,81.105,7200000.0
2009-01-09 23:38:00,81.1,81.105,81.1,81.105,8400000.0
2009-01-09 23:39:00,81.095,81.145,81.065,81.14,38400000.0
2009-01-09 23:40:00,81.14,81.155,81.11,81.11,53200000.0
2009-01-09 23:41:00,81.12,81.12,81.11,81.115,14000000.0
2009-01-09 23:42:00,81.1,81.105,81.1,81.105,9000000.0
2009-01-09 23:43:00,81.1,81.12,81.095,81.105,20400000.0
2009-01-09 23:44:00,81.115,81.115,81.11,81.115,4800000.0
2009-01-09 23:45:00,81.115,81.18,81.11,81.18,78000000.0
2009-01-09 23:46:00,81.18,81.18,81.17,81.175,26400000.0
2009-01-09 23:47:00,81.18,81.19,81.165,81.165,21600000.0
2009-01-09 23:48:00,81.155,81.17,81.125,81.13,49200000.0
2009-01-09 23:49:00,81.125,81.15,81.125,81.14,15600000.0
2009-01-09 23:50:00,81.145,81.15,81.1,81.11,15200000.0
2009-01-09 23:51:00,81.105,81.105,81.105,81.105,1200000.0
2009-01-09 23:52:00,81.11,81.13,81.105,81.115,19200000.0
2009-01-09 23:53:00,81.11,81.115,81.11,81.115,7200000.0
2009-01-09 23:54:00,81.1,81.105,81.08,81.08,35000000.0
2009-01-09 23:55:00,81.085,81.09,81.075,81.075,9600000.0
2009-01-09 23:56:00,81.075,81.075,81.05,81.055,13200000.0
2009-01-09 23:57:00,81.06,81.06,81.02,81.02,10800000.0
2009-01-09 23:58:00,81.025,81.155,81.025,81.15,40000000.0
2009-01-09 23:59:00,81.165,81.185,81.15,81.175,25200000.0
2009-01-12 00:00:00,80.955,80.965,80.945,80.955,7200000.0
2009-01-12 00:01:00,80.96,80.96,80.935,80.935,16800000.0
2009-01-12 00:02:00,80.93,80.965,80.93,80.945,26800000.0
2009-01-12 00:03:00,80.945,80.955,80.935,80.955,13600000.0
2009-01-12 00:04:00,80.955,80.965,80.955,80.96,3600000.0
2009-01-12 00:05:00,80.965,80.965,80.93,80.93,14400000.0
2009-01-12 00:06:00,80.93,80.93,80.91,80.91,22800000.0
2009-01-12 00:07:00,80.915,80.915,80.855,80.87,49200000.0
2009-01-12 00:08:00,80.86,80.87,80.855,80.87,24800000.0
2009-01-12 00:09:00,80.86,80.88,80.855,80.88,15200000.0
2009-01-12 00:10:00,80.885,80.885,80.815,80.855,27600000.0
2009-01-12 00:11:00,80.86,80.875,80.855,80.87,10800000.0
2009-01-12 00:12:00,80.875,80.875,80.825,80.825,14400000.0
2009-01-12 00:13:00,80.845,80.955,80.845,80.94,114000000.0
2009-01-12 00:14:00,80.94,81.0,80.925,80.96,83400000.0
2009-01-12 00:15:00,80.95,80.97,80.945,80.96,26600000.0
2009-01-12 00:16:00,80.945,80.95,80.88,80.89,65600000.0
2009-01-12 00:17:00,80.9,80.93,80.88,80.89,23400000.0
2009-01-12 00:18:00,80.91,80.91,80.88,80.885,14200000.0
2009-01-12 00:19:00,80.88,80.88,80.865,80.88,26600000.0
2009-01-12 00:20:00,80.87,80.88,80.855,80.855,40800000.0
2009-01-12 00:21:00,80.865,80.875,80.85,80.865,56800000.0
2009-01-12 00:22:00,80.865,80.87,80.85,80.87,37200000.0
2009-01-12 00:23:00,80.855,80.855,80.855,80.855,2800000.0
2009-01-12 00:24:00,80.86,80.88,80.86,80.865,28000000.0
2009-01-12 00:25:00,80.87,80.87,80.865,80.865,11200000.0
2009-01-12 00:26:00,80.865,80.88,80.855,80.87,19400000.0
2009-01-12 00:27:00,80.87,80.87,80.865,80.865,15400000.0
2009-01-12 00:28:00,80.87,80.87,80.87,80.87,1400000.0
2009-01-12 00:29:00,80.865,80.88,80.86,80.88,20800000.0
2009-01-12 00:30:00,80.875,80.89,80.875,80.875,15600000.0
2009-01-12 00:31:00,80.875,80.89,80.875,80.885,14000000.0
2009-01-12 00:32:00,80.885,80.9,80.885,80.9,20000000.0
2009-01-12 00:33:00,80.895,80.935,80.895,80.93,153000000.0
2009-01-12 00:34:00,80.92,80.93,80.895,80.91,48600000.0
2009-01-12 00:35:00,80.91,80.91,80.86,80.895,20000000.0
2009-01-12 00:36:00,80.9,80.9,80.89,80.89,9800000.0
2009-01-12 00:37:00,80.885,80.895,80.885,80.89,13200000.0
2009-01-12 00:38:00,80.89,80.89,80.875,80.885,7600000.0
2009-01-12 00:39:00,80.885,80.895,80.885,80.885,8000000.0
2009-01-12 00:40:00,80.885,80.895,80.875,80.885,13200000.0
2009-01-12 00:41:00,80.88,80.88,80.88,80.88,1200000.0
2009-01-12 00:42:00,80.88,80.88,80.855,80.855,14400000.0
2009-01-12 00:43:00,80.855,80.855,80.84,80.855,7200000.0
2009-01-12 00:44:00,80.86,80.86,80.85,80.855,33200000.0
2009-01-12 00:45:00,80.86,80.9,80.86,80.885,44600000.0
2009-01-12 00:46:00,80.885,80.89,80.885,80.89,15200000.0
2009-01-12 00:47:00,80.9,80.9,80.895,80.895,16600000.0
2009-01-12 00:48:00,80.895,80.915,80.895,80.9,27200000.0
2009-01-12 00:49:00,80.895,80.9,80.89,80.89,12400000.0
2009-01-12 00:50:00,80.89,80.9,80.885,80.9,19200000.0
2009-01-12 00:51:00,80.9,80.905,80.9,80.905,14400000.0
2009-01-12 00:52:00,80.884,80.9,80.866,80.897,78200000.0
2009-01-12 00:53:00,80.905,80.905,80.905,80.905,3200000.0
2009-01-12 00:54:00,80.905,80.94,80.905,80.91,23600000.0
2009-01-12 00:55:00,80.93,80.975,80.925,80.94,47800000.0
2009-01-12 00:56:00,80.96,80.975,80.94,80.975,43200000.0
2009-01-12 00:57:00,80.985,81.0,80.965,80.99,68200000.0
2009-01-12 00:58:00,80.99,81.01,80.97,80.99,54400000.0
2009-01-12 00:59:00,80.995,81.0,80.93,80.97,74600000.0
2009-01-12 01:00:00,80.98,81.05,80.96,81.045,63600000.0
2009-01-12 01:01:00,81.045,81.045,80.91,80.99,49200000.0
2009-01-12 01:02:00,80.99,80.99,80.855,80.86,25600000.0
2009-01-12 01:03:00,80.86,80.895,80.855,80.895,86400000.0
2009-01-12 01:04:00,80.89,80.95,80.855,80.95,33200000.0
2009-01-12 01:05:00,80.945,80.98,80.92,80.955,80400000.0
2009-01-12 01:06:00,80.96,80.975,80.95,80.965,26800000.0
2009-01-12 01:07:00,80.95,80.96,80.895,80.895,89600000.0
2009-01-12 01:08:00,80.9,80.93,80.81,80.91,60000000.0
2009-01-12 01:09:00,80.905,80.905,80.835,80.855,56400000.0
2009-01-12 01:10:00,80.845,80.845,80.83,80.83,4800000.0
2009-01-12 01:11:00,80.825,80.825,80.81,80.815,12000000.0
2009-01-12 01:12:00,80.825,80.84,80.79,80.83,86400000.0
2009-01-12 01:13:00,80.84,80.86,80.835,80.845,18800000.0
2009-01-12 01:14:00,80.84,80.84,80.81,80.82,13600000.0
2009-01-12 01:15:00,80.82,80.855,80.8,80.835,89000000.0
2009-01-12 01:16:00,80.81,80.845,80.8,80.845,32000000.0
2009-01-12 01:17:00,80.845,80.87,80.81,80.835,92000000.0
2009-01-12 01:18:00,80.83,80.845,80.795,80.82,83400000.0
2009-01-12 01:19:00,80.815,80.825,80.8,80.825,31600000.0
2009-01-12 01:20:00,80.825,80.85,80.82,80.845,30800000.0
2009-01-12 01:21:00,80.845,80.87,80.825,80.825,88000000.0
2009-01-12 01:22:00,80.83,80.855,80.82,80.84,68800000.0
2009-01-12 01:23:00,80.84,80.845,80.82,80.82,19000000.0
2009-01-12 01:24:00,80.82,80.825,80.82,80.82,10000000.0
2009-01-12 01:25:00,80.825,80.85,80.82,80.85,24000000.0
2009-01-12 01:26:00,80.84,80.845,80.82,80.845,62400000.0
2009-01-12 01:27:00,80.84,80.88,80.83,80.83,58800000.0
2009-01-12 01:28:00,80.825,80.825,80.82,80.82,17600000.0
2009-01-12 01:29:00,80.815,80.86,80.815,80.85,63200000.0
2009-01-12 01:30:00,80.85,80.86,80.825,80.84,51600000.0
2009-01-12 01:31:00,80.84,80.845,80.8,80.815,66400000.0
2009-01-12 01:32:00,80.83,80.83,80.795,80.81,64600000.0
2009-01-12 01:33:00,80.81,80.86,80.81,80.855,77200000.0
2009-01-12 01:34:00,80.855,80.855,80.825,80.825,47600000.0
2009-01-12 01:35:00,80.825,80.84,80.825,80.84,64000000.0
2009-01-12 01:36:00,80.84,80.87,80.83,80.855,81600000.0
2009-01-12 01:37:00,80.86,80.865,80.845,80.865,22800000.0
2009-01-12 01:38:00,80.865,80.885,80.855,80.885,30000000.0
2009-01-12 01:39:00,80.895,80.915,80.885,80.905,68400000.0
2009-01-12 01:40:00,80.905,80.925,80.9,80.915,34000000.0
2009-01-12 01:41:00,80.92,80.95,80.91,80.95,38800000.0
2009-01-12 01:42:00,80.95,80.98,80.945,80.97,89800000.0
2009-01-12 01:43:00,80.97,80.98,80.96,80.975,28000000.0
2009-01-12 01:44:00,80.98,80.995,80.975,80.98,16800000.0
2009-01-12 01:45:00,80.975,80.98,80.93,80.95,56000000.0
2009-01-12 01:46:00,80.95,80.95,80.93,80.945,22800000.0
2009-01-12 01:47:00,80.94,80.95,80.935,80.95,12000000.0
2009-01-12 01:48:00,80.955,81.0,80.95,81.0,42000000.0
2009-01-12 01:49:00,81.005,81.005,80.965,81.0,31600000.0
2009-01-12 01:50:00,81.015,81.025,80.965,81.01,90800000.0
2009-01-12 01:51:00,81.01,81.01,80.935,80.94,47800000.0
2009-01-12 01:52:00,80.935,80.95,80.92,80.935,89200000.0
2009-01-12 01:53:00,80.935,80.945,80.895,80.895,38400000.0
2009-01-12 01:54:00,80.895,80.905,80.895,80.9,22000000.0
2009-01-12 01:55:00,80.9,80.905,80.895,80.9,27200000.0
2009-01-12 01:56:00,80.9,80.9,80.875,80.88,75200000.0
2009-01-12 01:57:00,80.89,80.895,80.875,80.88,36800000.0
2009-01-12 01:58:00,80.875,80.88,80.875,80.875,11200000.0
2009-01-12 01:59:00,80.855,80.87,80.835,80.84,160800000.0
2009-01-12 02:00:00,80.835,80.855,80.825,80.84,20400000.0
2009-01-12 02:01:00,80.845,80.88,80.845,80.88,32000000.0
2009-01-12 02:02:00,80.875,80.885,80.875,80.885,6400000.0
2009-01-12 02:03:00,80.89,80.9,80.89,80.9,6400000.0
2009-01-12 02:04:00,80.895,80.915,80.895,80.915,9600000.0
2009-01-12 02:05:00,80.92,80.92,80.91,80.915,40000000.0
2009-01-12 02:06:00,80.92,80.99,80.875,80.97,136000000.0
2009-01-12 02:07:00,80.97,80.97,80.855,80.855,81600000.0
2009-01-12 02:08:00,80.855,80.855,80.85,80.855,14400000.0
2009-01-12 02:09:00,80.845,80.85,80.845,80.85,12800000.0
2009-01-12 02:10:00,80.845,80.845,80.84,80.845,11200000.0
2009-01-12 02:11:00,80.865,80.865,80.85,80.855,33600000.0
2009-01-12 02:12:00,80.85,80.86,80.85,80.86,9600000.0
2009-01-12 02:13:00,80.833,80.84,80.819,80.84,52000000.0
2009-01-12 02:14:00,80.86,80.905,80.86,80.88,30400000.0
2009-01-12 02:15:00,80.885,80.905,80.88,80.885,19200000.0
2009-01-12 02:16:00,80.885,80.91,80.875,80.875,24200000.0
2009-01-12 02:17:00,80.875,80.875,80.78,80.79,64200000.0
2009-01-12 02:18:00,80.79,80.82,80.77,80.78,151400000.0
2009-01-12 02:19:00,80.785,80.805,80.78,80.805,9600000.0
2009-01-12 02:20:00,80.805,80.835,80.79,80.795,46400000.0
2009-01-12 02:21:00,80.79,80.795,80.74,80.75,78400000.0
2009-01-12 02:22:00,80.755,80.76,80.73,80.74,99400000.0
2009-01-12 02:23:00,80.745,80.755,80.74,80.745,38400000.0
2009-01-12 02:24:00,80.755,80.785,80.74,80.775,48000000.0
2009-01-12 02:25:00,80.78,80.78,80.77,80.775,19200000.0
2009-01-12 02:26:00,80.78,80.78,80.77,80.77,6400000.0
2009-01-12 02:27:00,80.77,80.77,80.765,80.765,6400000.0
2009-01-12 02:28:00,80.76,80.77,80.715,80.715,156200000.0
2009-01-12 02:29:00,80.715,80.725,80.655,80.655,167400000.0
2009-01-12 02:30:00,80.67,80.705,80.665,80.705,79200000.0
2009-01-12 02:31:00,80.7,80.7,80.64,80.68,126000000.0
2009-01-12 02:32:00,80.68,80.69,80.665,80.68,48600000.0
2009-01-12 02:33:00,80.68,80.68,80.675,80.675,3200000.0
2009-01-12 02:34:00,80.675,80.69,80.66,80.69,52800000.0
2009-01-12 02:35:00,80.68,80.685,80.675,80.675,32000000.0
2009-01-12 02:36:00,80.67,80.67,80.585,80.595,46400000.0
2009-01-12 02:37:00,80.6,80.605,80.555,80.58,75600000.0
2009-01-12 02:38:00,80.58,80.6,80.555,80.59,52800000.0
2009-01-12 02:39:00,80.595,80.63,80.59,80.62,36800000.0
2009-01-12 02:40:00,80.62,80.65,80.62,80.635,40000000.0
2009-01-12 02:41:00,80.625,80.625,80.615,80.615,9600000.0
2009-01-12 02:42:00,80.625,80.63,80.615,80.63,14400000.0
2009-01-12 02:43:00,80.635,80.655,80.63,80.65,70800000.0
2009-01-12 02:44:00,80.645,80.665,80.615,80.655,49600000.0
2009-01-12 02:45:00,80.65,80.705,80.65,80.695,118400000.0
2009-01-12 02:46:00,80.7,80.7,80.695,80.695,3200000.0
2009-01-12 02:47:00,80.7,80.705,80.69,80.705,16000000.0
2009-01-12 02:48:00,80.71,80.715,80.695,80.695,23800000.0
2009-01-12 02:49:00,80.705,80.715,80.7,80.705,17600000.0
2009-01-12 02:50:00,80.7,80.71,80.67,80.705,45000000.0
2009-01-12 02:51:00,80.7,80.705,80.67,80.68,41600000.0
2009-01-12 02:52:00,80.68,80.68,80.67,80.68,48000000.0
2009-01-12 02:53:00,80.675,80.68,80.675,80.675,19200000.0
2009-01-12 02:54:00,80.675,80.7,80.655,80.7,51200000.0
2009-01-12 02:55:00,80.695,80.73,80.695,80.73,14400000.0
2009-01-12 02:56:00,80.735,80.74,80.72,80.72,14400000.0
2009-01-12 02:57:00,80.725,80.735,80.705,80.73,35200000.0
2009-01-12 02:58:00,80.73,80.75,80.715,80.75,35200000.0
2009-01-12 02:59:00,80.745,80.785,80.745,80.77,60800000.0
2009-01-12 03:00:00,80.775,80.775,80.76,80.775,27200000.0
2009-01-12 03:01:00,80.726,80.748,80.704,80.745,23600000.0
2009-01-12 03:02:00,80.77,80.775,80.7,80.705,54400000.0
2009-01-12 03:03:00,80.71,80.71,80.69,80.71,41600000.0
2009-01-12 03:04:00,80.705,80.72,80.705,80.705,25600000.0
2009-01-12 03:05:00,80.71,80.71,80.695,80.71,8000000.0
2009-01-12 03:06:00,80.71,80.71,80.64,80.65,64000000.0
2009-01-12 03:07:00,80.645,80.67,80.64,80.67,25600000.0
2009-01-12 03:08:00,80.665,80.68,80.65,80.66,33600000.0
2009-01-12 03:09:00,80.665,80.675,80.65,80.67,9600000.0
2009-01-12 03:10:00,80.66,80.66,80.615,80.615,49600000.0
2009-01-12 03:11:00,80.61,80.625,80.605,80.625,51200000.0
2009-01-12 03:12:00,80.635,80.65,80.63,80.65,16000000.0
2009-01-12 03:13:00,80.645,80.665,80.645,80.665,36800000.0
2009-01-12 03:14:00,80.66,80.69,80.645,80.655,40000000.0
2009-01-12 03:15:00,80.66,80.69,80.66,80.69,16000000.0
2009-01-12 03:16:00,80.685,80.695,80.685,80.685,9600000.0
2009-01-12 03:17:00,80.69,80.695,80.685,80.685,9600000.0
2009-01-12 03:18:00,80.695,80.74,80.67,80.735,81600000.0
2009-01-12 03:19:00,80.73,80.745,80.715,80.745,40200000.0
2009-01-12 03:20:00,80.75,80.77,80.74,80.765,38400000.0
2009-01-12 03:21:00,80.76,80.785,80.715,80.76,51200000.0
2009-01-12 03:22:00,80.75,80.755,80.735,80.755,83600000.0
2009-01-12 03:23:00,80.755,80.765,80.72,80.73,95800000.0
2009-01-12 03:24:00,80.735,80.765,80.73,80.735,30400000.0
2009-01-12 03:25:00,80.74,80.75,80.735,80.75,38400000.0
2009-01-12 03:26:00,80.745,80.75,80.73,80.74,28800000.0
2009-01-12 03:27:00,80.745,80.75,80.735,80.75,12800000.0
2009-01-12 03:28:00,80.75,80.76,80.735,80.76,76800000.0
2009-01-12 03:29:00,80.77,80.775,80.75,80.77,51200000.0
2009-01-12 03:30:00,80.785,80.785,80.765,80.765,52800000.0
2009-01-12 03:31:00,80.76,80.765,80.745,80.75,35200000.0
2009-01-12 03:32:00,80.75,80.76,80.75,80.755,32000000.0
2009-01-12 03:33:00,80.75,80.755,80.74,80.74,33600000.0
2009-01-12 03:34:00,80.735,80.745,80.655,80.655,81600000.0
2009-01-12 03:35:00,80.655,80.67,80.65,80.665,60800000.0
2009-01-12 03:36:00,80.66,80.71,80.66,80.705,68800000.0
2009-01-12 03:37:00,80.705,80.705,80.7,80.705,16000000.0
2009-01-12 03:38:00,80.71,80.745,80.71,80.745,27200000.0
2009-01-12 03:39:00,80.74,80.765,80.74,80.765,24000000.0
2009-01-12 03:40:00,80.77,80.815,80.77,80.81,67200000.0
2009-01-12 03:41:00,80.81,80.835,80.805,80.82,48000000.0
2009-01-12 03:42:00,80.825,80.84,80.78,80.825,149600000.0
2009-01-12 03:43:00,80.82,80.835,80.815,80.82,12800000.0
2009-01-12 03:44:00,80.825,80.83,80.81,80.81,30400000.0
2009-01-12 03:45:00,80.815,80.83,80.815,80.815,22400000.0
2009-01-12 03:46:00,80.82,80.82,80.765,80.78,16000000.0
2009-01-12 03:47:00,80.77,80.815,80.75,80.775,153000000.0
2009-01-12 03:48:00,80.775,80.775,80.715,80.74,84400000.0
2009-01-12 03:49:00,80.74,80.78,80.74,80.78,50000000.0
2009-01-12 03:50:00,80.795,80.795,80.76,80.76,47200000.0
2009-01-12 03:51:00,80.76,80.76,80.715,80.725,29600000.0
2009-01-12 03:52:00,80.725,80.725,80.71,80.715,33600000.0
2009-01-12 03:53:00,80.715,80.715,80.715,80.715,1600000.0
2009-01-12 03:54:00,80.715,80.715,80.715,80.715,1600000.0
2009-01-12 03:55:00,80.715,80.715,80.715,80.715,3200000.0
2009-01-12 03:56:00,80.715,80.73,80.715,80.73,14400000.0
2009-01-12 03:57:00,80.708,80.715,80.708,80.708,24400000.0
2009-01-12 03:58:00,80.73,80.73,80.73,80.73,1600000.0
2009-01-12 03:59:00,80.725,80.725,80.695,80.72,25200000.0
2009-01-12 04:00:00,80.735,80.74,80.73,80.735,9600000.0
2009-01-12 04:01:00,80.735,80.735,80.735,80.735,6400000.0
2009-01-12 04:02:00,80.745,80.745,80.735,80.735,11200000.0
2009-01-12 04:03:00,80.74,80.75,80.735,80.74,46400000.0
2009-01-12 04:04:00,80.745,80.755,80.73,80.73,24800000.0
2009-01-12 04:05:00,80.73,80.735,80.73,80.735,19200000.0
2009-01-12 04:06:00,80.74,80.76,80.74,80.76,6400000.0
2009-01-12 04:07:00,80.76,80.77,80.745,80.765,14400000.0
2009-01-12 04:08:00,80.77,80.775,80.765,80.77,24000000.0
2009-01-12 04:09:00,80.765,80.795,80.765,80.79,59600000.0
2009-01-12 04:10:00,80.79,80.82,80.79,80.795,21600000.0
2009-01-12 04:11:00,80.795,80.815,80.775,80.805,48000000.0
2009-01-12 04:12:00,80.805,80.82,80.795,80.805,36800000.0
2009-01-12 04:13:00,80.805,80.82,80.805,80.805,17600000.0
2009-01-12 04:14:00,80.81,80.825,80.81,80.82,38400000.0
2009-01-12 04:15:00,80.82,80.83,80.81,80.82,46800000.0
2009-01-12 04:16:00,80.82,80.845,80.82,80.83,89600000.0
2009-01-12 04:17:00,80.815,80.825,80.815,80.815,20000000.0
2009-01-12 04:18:00,80.815,80.83,80.815,80.83,16000000.0
2009-01-12 04:19:00,80.825,80.83,80.825,80.83,9600000.0
2009-01-12 04:20:00,80.825,80.825,80.825,80.825,3200000.0
2009-01-12 04:21:00,80.82,80.82,80.815,80.82,14400000.0
2009-01-12 04:22:00,80.815,80.82,80.815,80.815,8000000.0
2009-01-12 04:23:00,80.815,80.815,80.815,80.815,1600000.0
2009-01-12 04:24:00,80.82,80.82,80.82,80.82,1600000.0
2009-01-12 04:25:00,80.82,80.82,80.815,80.815,4800000.0
2009-01-12 04:26:00,80.815,80.815,80.815,80.815,1600000.0
2009-01-12 04:27:00,80.815,80.815,80.78,80.78,48800000.0
2009-01-12 04:28:00,80.785,80.785,80.78,80.785,9600000.0
2009-01-12 04:29:00,80.79,80.79,80.79,80.79,3200000.0
2009-01-12 04:30:00,80.785,80.785,80.785,80.785,1600000.0
2009-01-12 04:31:00,80.785,80.79,80.78,80.79,16000000.0
2009-01-12 04:32:00,80.785,80.785,80.76,80.76,6400000.0
2009-01-12 04:33:00,80.765,80.765,80.735,80.74,38400000.0
2009-01-12 04:34:00,80.74,80.76,80.74,80.75,11200000.0
2009-01-12 04:35:00,80.745,80.77,80.735,80.77,34800000.0
2009-01-12 04:36:00,80.77,80.78,80.76,80.765,21200000.0
2009-01-12 04:37:00,80.76,80.76,80.745,80.745,15200000.0
2009-01-12 04:38:00,80.745,80.745,80.735,80.745,12400000.0
2009-01-12 04:39:00,80.74,80.745,80.74,80.745,4800000.0
2009-01-12 04:40:00,80.74,80.745,80.73,80.73,9600000.0
2009-01-12 04:41:00,80.71,80.716,80.71,80.712,17600000.0
2009-01-12 04:42:00,80.73,80.735,80.72,80.725,21600000.0
2009-01-12 04:43:00,80.725,80.725,80.725,80.725,1600000.0
2009-01-12 04:44:00,80.715,80.72,80.715,80.72,11200000.0
2009-01-12 04:45:00,80.72,80.72,80.71,80.71,3200000.0
2009-01-12 04:46:00,80.715,80.73,80.71,80.71,28000000.0
2009-01-12 04:47:00,80.71,80.71,80.7,80.7,11200000.0
2009-01-12 04:48:00,80.7,80.7,80.7,80.7,1600000.0
2009-01-12 04:49:00,80.7,80.71,80.7,80.71,4400000.0
2009-01-12 04:50:00,80.71,80.715,80.705,80.715,16000000.0
2009-01-12 04:51:00,80.715,80.715,80.7,80.7,11200000.0
2009-01-12 04:52:00,80.7,80.7,80.685,80.695,15600000.0
2009-01-12 04:53:00,80.7,80.7,80.685,80.695,11200000.0
2009-01-12 04:54:00,80.69,80.7,80.69,80.695,9600000.0
2009-01-12 04:55:00,80.662,80.672,80.656,80.672,14800000.0
2009-01-12 04:56:00,80.69,80.695,80.68,80.68,16000000.0
2009-01-12 04:57:00,80.67,80.68,80.67,80.68,9600000.0
2009-01-12 04:58:00,80.68,80.685,80.68,80.685,8000000.0
2009-01-12 04:59:00,80.68,80.69,80.68,80.69,40000000.0
2009-01-12 05:00:00,80.69,80.69,80.685,80.685,6400000.0
2009-01-12 05:01:00,80.68,80.68,80.68,80.68,1600000.0
2009-01-12 05:02:00,80.675,80.68,80.67,80.675,8000000.0
2009-01-12 05:03:00,80.68,80.68,80.68,80.68,1600000.0
2009-01-12 05:04:00,80.685,80.69,80.665,80.665,18000000.0
2009-01-12 05:05:00,80.67,80.67,80.66,80.67,11200000.0
2009-01-12 05:06:00,80.665,80.665,80.635,80.635,21200000.0
2009-01-12 05:07:00,80.635,80.65,80.63,80.645,30400000.0
2009-01-12 05:08:00,80.64,80.645,80.63,80.63,9600000.0
2009-01-12 05:09:00,80.635,80.66,80.635,80.66,22400000.0
2009-01-12 05:10:00,80.655,80.655,80.65,80.65,17600000.0
2009-01-12 05:11:00,80.65,80.66,80.65,80.66,14400000.0
2009-01-12 05:12:00,80.66,80.67,80.66,80.66,25600000.0
2009-01-12 05:13:00,80.67,80.67,80.66,80.66,6400000.0
2009-01-12 05:14:00,80.66,80.66,80.66,80.66,6400000.0
2009-01-12 05:15:00,80.66,80.66,80.65,80.655,43200000.0
2009-01-12 05:16:00,80.655,80.66,80.655,80.66,12800000.0
2009-01-12 05:17:00,80.66,80.66,80.66,80.66,1600000.0
2009-01-12 05:18:00,80.66,80.66,80.65,80.655,33200000.0
2009-01-12 05:19:00,80.655,80.655,80.65,80.65,7600000.0
2009-01-12 05:20:00,80.655,80.66,80.65,80.655,16000000.0
2009-01-12 05:21:00,80.65,80.65,80.625,80.63,18800000.0
2009-01-12 05:22:00,80.598,80.601,80.579,80.599,139800000.0
2009-01-12 05:23:00,80.635,80.635,80.635,80.635,3200000.0
2009-01-12 05:24:00,80.625,80.625,80.625,80.625,1600000.0
2009-01-12 05:25:00,80.635,80.65,80.62,80.62,22400000.0
2009-01-12 05:26:00,80.625,80.63,80.61,80.615,34800000.0
2009-01-12 05:27:00,80.61,80.61,80.59,80.59,44800000.0
2009-01-12 05:28:00,80.59,80.62,80.59,80.62,52800000.0
2009-01-12 05:29:00,80.62,80.635,80.6,80.6,79600000.0
2009-01-12 05:30:00,80.6,80.605,80.565,80.57,59600000.0
2009-01-12 05:31:00,80.57,80.57,80.52,80.565,114800000.0
2009-01-12 05:32:00,80.56,80.575,80.535,80.535,82000000.0
2009-01-12 05:33:00,80.535,80.56,80.535,80.55,94800000.0
2009-01-12 05:34:00,80.55,80.63,80.55,80.615,101200000.0
2009-01-12 05:35:00,80.61,80.61,80.575,80.6,68800000.0
2009-01-12 05:36:00,80.6,80.6,80.56,80.57,118800000.0
2009-01-12 05:37:00,80.575,80.59,80.54,80.545,106800000.0
2009-01-12 05:38:00,80.545,80.595,80.545,80.55,37200000.0
2009-01-12 05:39:00,80.55,80.585,80.54,80.58,90800000.0
2009-01-12 05:40:00,80.58,80.585,80.57,80.585,56000000.0
2009-01-12 05:41:00,80.585,80.6,80.585,80.6,11200000.0
2009-01-12 05:42:00,80.595,80.615,80.59,80.595,33200000.0
2009-01-12 05:43:00,80.6,80.6,80.575,80.58,20400000.0
2009-01-12 05:44:00,80.57,80.57,80.55,80.555,41200000.0
2009-01-12 05:45:00,80.56,80.56,80.485,80.485,78800000.0
2009-01-12 05:46:00,80.485,80.51,80.48,80.5,65600000.0
2009-01-12 05:47:00,80.495,80.555,80.495,80.55,52000000.0
2009-01-12 05:48:00,80.55,80.56,80.535,80.56,24400000.0
2009-01-12 05:49:00,80.56,80.56,80.56,80.56,24000000.0
2009-01-12 05:50:00,80.565,80.615,80.565,80.615,48000000.0
2009-01-12 05:51:00,80.615,80.615,80.58,80.585,63600000.0
2009-01-12 05:52:00,80.595,80.595,80.595,80.595,3200000.0
2009-01-12 05:53:00,80.595,80.595,80.58,80.58,3200000.0
2009-01-12 05:54:00,80.585,80.585,80.57,80.585,16800000.0
2009-01-12 05:55:00,80.58,80.58,80.575,80.575,15600000.0
2009-01-12 05:56:00,80.575,80.575,80.56,80.565,42400000.0
2009-01-12 05:57:00,80.565,80.57,80.53,80.535,111600000.0
2009-01-12 05:58:00,80.54,80.555,80.54,80.555,4800000.0
2009-01-12 05:59:00,80.56,80.56,80.545,80.545,4800000.0
2009-01-12 06:00:00,80.545,80.55,80.54,80.55,11200000.0
2009-01-12 06:01:00,80.545,80.545,80.53,80.535,25200000.0
2009-01-12 06:02:00,80.535,80.535,80.52,80.52,15600000.0
2009-01-12 06:03:00,80.53,80.535,80.515,80.52,28200000.0
2009-01-12 06:04:00,80.53,80.56,80.52,80.56,66200000.0
2009-01-12 06:05:00,80.56,80.56,80.545,80.555,14400000.0
2009-01-12 06:06:00,80.56,80.57,80.555,80.565,29200000.0
2009-01-12 06:07:00,80.57,80.57,80.545,80.55,30400000.0
2009-01-12 06:08:00,80.55,80.555,80.545,80.555,31200000.0
2009-01-12 06:09:00,80.555,80.555,80.545,80.55,23600000.0
2009-01-12 06:10:00,80.555,80.56,80.555,80.56,14400000.0
2009-01-12 06:11:00,80.56,80.565,80.56,80.56,47200000.0
2009-01-12 06:12:00,80.565,80.565,80.56,80.56,10800000.0
2009-01-12 06:13:00,80.555,80.56,80.545,80.55,46800000.0
2009-01-12 06:14:00,80.555,80.555,80.535,80.54,30000000.0
2009-01-12 06:15:00,80.535,80.545,80.535,80.545,28000000.0
2009-01-12 06:16:00,80.545,80.55,80.5,80.51,32800000.0
2009-01-12 06:17:00,80.51,80.515,80.485,80.51,52000000.0
2009-01-12 06:18:00,80.51,80.535,80.505,80.505,25600000.0
2009-01-12 06:19:00,80.505,80.53,80.5,80.53,43600000.0
2009-01-12 06:20:00,80.525,80.525,80.505,80.505,24400000.0
2009-01-12 06:21:00,80.5,80.51,80.5,80.51,22000000.0
2009-01-12 06:22:00,80.505,80.54,80.495,80.535,55200000.0
2009-01-12 06:23:00,80.545,80.55,80.525,80.525,35200000.0
2009-01-12 06:24:00,80.525,80.535,80.525,80.535,43200000.0
2009-01-12 06:25:00,80.535,80.535,80.525,80.525,37200000.0
2009-01-12 06:26:00,80.525,80.54,80.515,80.525,40800000.0
2009-01-12 06:27:00,80.525,80.535,80.52,80.52,43200000.0
2009-01-12 06:28:00,80.51,80.52,80.51,80.52,24000000.0
2009-01-12 06:29:00,80.52,80.525,80.51,80.515,27200000.0
2009-01-12 06:30:00,80.51,80.53,80.51,80.51,55200000.0
2009-01-12 06:31:00,80.505,80.51,80.505,80.51,17200000.0
2009-01-12 06:32:00,80.505,80.51,80.5,80.5,44800000.0
2009-01-12 06:33:00,80.5,80.525,80.5,80.52,115200000.0
2009-01-12 06:34:00,80.525,80.55,80.525,80.55,26800000.0
2009-01-12 06:35:00,80.55,80.57,80.545,80.545,30800000.0
2009-01-12 06:36:00,80.545,80.545,80.535,80.545,52400000.0
2009-01-12 06:37:00,80.54,80.545,80.54,80.545,6400000.0
2009-01-12 06:38:00,80.55,80.555,80.54,80.54,36400000.0
2009-01-12 06:39:00,80.54,80.555,80.535,80.55,61200000.0
2009-01-12 06:40:00,80.555,80.555,80.545,80.55,7200000.0
2009-01-12 06:41:00,80.535,80.55,80.535,80.545,34000000.0
2009-01-12 06:42:00,80.55,80.555,80.52,80.525,44400000.0
2009-01-12 06:43:00,80.525,80.53,80.525,80.525,32400000.0
2009-01-12 06:44:00,80.525,80.53,80.52,80.53,12800000.0
2009-01-12 06:45:00,80.53,80.6,80.52,80.595,49600000.0
2009-01-12 06:46:00,80.595,80.615,80.555,80.615,32800000.0
2009-01-12 06:47:00,80.61,80.625,80.61,80.625,14400000.0
2009-01-12 06:48:00,80.62,80.625,80.615,80.615,25200000.0
2009-01-12 06:49:00,80.61,80.63,80.61,80.62,30800000.0
2009-01-12 06:50:00,80.615,80.62,80.61,80.61,12000000.0
2009-01-12 06:51:00,80.615,80.63,80.615,80.63,17200000.0
2009-01-12 06:52:00,80.635,80.64,80.62,80.635,37600000.0
2009-01-12 06:53:00,80.63,80.63,80.62,80.63,16800000.0
2009-01-12 06:54:00,80.635,80.635,80.625,80.625,4800000.0
2009-01-12 06:55:00,80.62,80.62,80.56,80.57,38400000.0
2009-01-12 06:56:00,80.575,80.6,80.575,80.59,25600000.0
2009-01-12 06:57:00,80.6,80.605,80.59,80.605,33600000.0
2009-01-12 06:58:00,80.6,80.6,80.575,80.59,42000000.0
2009-01-12 06:59:00,80.59,80.6,80.58,80.595,23200000.0
2009-01-12 07:00:00,80.59,80.595,80.57,80.58,63200000.0
2009-01-12 07:01:00,80.585,80.59,80.575,80.58,17600000.0
2009-01-12 07:02:00,80.575,80.575,80.525,80.565,29600000.0
2009-01-12 07:03:00,80.565,80.57,80.565,80.57,2400000.0
2009-01-12 07:04:00,80.57,80.585,80.555,80.565,64000000.0
2009-01-12 07:05:00,80.565,80.6,80.56,80.6,29200000.0
2009-01-12 07:06:00,80.595,80.64,80.595,80.635,147200000.0
2009-01-12 07:07:00,80.635,80.635,80.605,80.61,75600000.0
2009-01-12 07:08:00,80.605,80.62,80.605,80.62,44400000.0
2009-01-12 07:09:00,80.62,80.635,80.605,80.63,74400000.0
2009-01-12 07:10:00,80.63,80.66,80.63,80.645,97600000.0
2009-01-12 07:11:00,80.645,80.67,80.625,80.64,107600000.0
2009-01-12 07:12:00,80.63,80.64,80.625,80.625,17200000.0
2009-01-12 07:13:00,80.62,80.625,80.62,80.62,6000000.0
2009-01-12 07:14:00,80.615,80.635,80.615,80.63,20000000.0
2009-01-12 07:15:00,80.635,80.635,80.635,80.635,8000000.0
2009-01-12 07:16:00,80.64,80.64,80.64,80.64,3200000.0
2009-01-12 07:17:00,80.64,80.675,80.63,80.67,52800000.0
2009-01-12 07:18:00,80.67,80.675,80.66,80.665,38400000.0
2009-01-12 07:19:00,80.655,80.655,80.63,80.63,15600000.0
2009-01-12 07:20:00,80.635,80.64,80.635,80.64,10800000.0
2009-01-12 07:21:00,80.64,80.675,80.64,80.67,39200000.0
2009-01-12 07:22:00,80.67,80.685,80.67,80.685,23600000.0
2009-01-12 07:23:00,80.68,80.685,80.675,80.68,21600000.0
2009-01-12 07:24:00,80.68,80.685,80.67,80.675,33200000.0
2009-01-12 07:25:00,80.675,80.68,80.665,80.67,33200000.0
2009-01-12 07:26:00,80.67,80.715,80.67,80.68,66400000.0
2009-01-12 07:27:00,80.68,80.685,80.68,80.68,30400000.0
2009-01-12 07:28:00,80.685,80.72,80.685,80.695,61200000.0
2009-01-12 07:29:00,80.695,80.695,80.69,80.69,11200000.0
2009-01-12 07:30:00,80.7,80.7,80.675,80.69,60800000.0
2009-01-12 07:31:00,80.69,80.69,80.69,80.69,4800000.0
2009-01-12 07:32:00,80.685,80.695,80.68,80.69,50400000.0
2009-01-12 07:33:00,80.695,80.7,80.68,80.695,108800000.0
2009-01-12 07:34:00,80.69,80.695,80.67,80.685,58400000.0
2009-01-12 07:35:00,80.69,80.7,80.685,80.685,24800000.0
2009-01-12 07:36:00,80.685,80.7,80.675,80.7,21600000.0
2009-01-12 07:37:00,80.7,80.7,80.67,80.69,65200000.0
2009-01-12 07:38:00,80.68,80.69,80.68,80.69,35200000.0
2009-01-12 07:39:00,80.685,80.695,80.685,80.695,14000000.0
2009-01-12 07:40:00,80.695,80.73,80.695,80.725,48000000.0
2009-01-12 07:41:00,80.725,80.73,80.705,80.715,56000000.0
2009-01-12 07:42:00,80.715,80.745,80.71,80.72,133200000.0
2009-01-12 07:43:00,80.72,80.725,80.715,80.715,48800000.0
2009-01-12 07:44:00,80.715,80.715,80.705,80.705,37200000.0
2009-01-12 07:45:00,80.71,80.72,80.71,80.715,13600000.0
2009-01-12 07:46:00,80.72,80.735,80.72,80.73,62800000.0
2009-01-12 07:47:00,80.735,80.735,80.73,80.735,10400000.0
2009-01-12 07:48:00,80.725,80.725,80.725,80.725,10800000.0
2009-01-12 07:49:00,80.73,80.74,80.72,80.73,44400000.0
2009-01-12 07:50:00,80.73,80.745,80.73,80.745,73600000.0
2009-01-12 07:51:00,80.745,80.745,80.71,80.715,61200000.0
2009-01-12 07:52:00,80.72,80.75,80.69,80.69,73600000.0
2009-01-12 07:53:00,80.69,80.69,80.655,80.68,17600000.0
2009-01-12 07:54:00,80.685,80.695,80.685,80.695,8400000.0
2009-01-12 07:55:00,80.7,80.73,80.7,80.71,37200000.0
2009-01-12 07:56:00,80.715,80.75,80.71,80.71,22400000.0
2009-01-12 07:57:00,80.74,80.74,80.7,80.715,18800000.0
2009-01-12 07:58:00,80.715,80.755,80.715,80.74,57200000.0
2009-01-12 07:59:00,80.74,80.76,80.7,80.715,51400000.0
2009-01-12 08:00:00,80.71,80.715,80.66,80.69,66800000.0
2009-01-12 08:01:00,80.695,80.695,80.66,80.695,39000000.0
2009-01-12 08:02:00,80.7,80.7,80.695,80.695,3200000.0
2009-01-12 08:03:00,80.685,80.695,80.68,80.695,18800000.0
2009-01-12 08:04:00,80.69,80.735,80.685,80.735,89600000.0
2009-01-12 08:05:00,80.735,80.76,80.69,80.71,132400000.0
2009-01-12 08:06:00,80.725,80.73,80.7,80.715,46400000.0
2009-01-12 08:07:00,80.72,80.745,80.715,80.745,17600000.0
2009-01-12 08:08:00,80.725,80.735,80.685,80.705,77400000.0
2009-01-12 08:09:00,80.71,80.725,80.71,80.725,25600000.0
2009-01-12 08:10:00,80.725,80.74,80.715,80.725,56000000.0
2009-01-12 08:11:00,80.72,80.73,80.655,80.66,84000000.0
2009-01-12 08:12:00,80.645,80.67,80.625,80.655,66400000.0
2009-01-12 08:13:00,80.66,80.685,80.65,80.68,30400000.0
2009-01-12 08:14:00,80.68,80.69,80.66,80.665,60400000.0
2009-01-12 08:15:00,80.665,80.68,80.66,80.675,40800000.0
2009-01-12 08:16:00,80.675,80.685,80.655,80.655,58000000.0
2009-01-12 08:17:00,80.655,80.66,80.63,80.64,51200000.0
2009-01-12 08:18:00,80.64,80.655,80.615,80.645,54800000.0
2009-01-12 08:19:00,80.645,80.66,80.645,80.66,19600000.0
2009-01-12 08:20:00,80.66,80.67,80.655,80.655,21200000.0
2009-01-12 08:21:00,80.66,80.71,80.66,80.695,59200000.0
2009-01-12 08:22:00,80.695,80.7,80.67,80.67,19600000.0
2009-01-12 08:23:00,80.67,80.67,80.59,80.635,65600000.0
2009-01-12 08:24:00,80.63,80.65,80.615,80.635,81200000.0
2009-01-12 08:25:00,80.63,80.63,80.63,80.63,4400000.0
2009-01-12 08:26:00,80.63,80.645,80.63,80.645,12000000.0
2009-01-12 08:27:00,80.655,80.66,80.645,80.65,29200000.0
2009-01-12 08:28:00,80.645,80.65,80.565,80.595,32800000.0
2009-01-12 08:29:00,80.6,80.62,80.595,80.62,24000000.0
2009-01-12 08:30:00,80.62,80.625,80.605,80.605,44800000.0
2009-01-12 08:31:00,80.605,80.625,80.605,80.615,53600000.0
2009-01-12 08:32:00,80.615,80.625,80.605,80.605,32000000.0
2009-01-12 08:33:00,80.605,80.605,80.59,80.595,37600000.0
2009-01-12 08:34:00,80.595,80.615,80.595,80.615,47200000.0
2009-01-12 08:35:00,80.61,80.64,80.605,80.64,26800000.0
2009-01-12 08:36:00,80.63,80.645,80.595,80.645,52900000.0
2009-01-12 08:37:00,80.645,80.68,80.645,80.655,20200000.0
2009-01-12 08:38:00,80.66,80.67,80.63,80.67,44800000.0
2009-01-12 08:39:00,80.665,80.685,80.665,80.685,28800000.0
2009-01-12 08:40:00,80.685,80.715,80.68,80.7,37600000.0
2009-01-12 08:41:00,80.705,80.73,80.7,80.72,20400000.0
2009-01-12 08:42:00,80.72,80.72,80.705,80.705,6000000.0
2009-01-12 08:43:00,80.715,80.715,80.705,80.705,20000000.0
2009-01-12 08:44:00,80.705,80.735,80.705,80.705,48400000.0
2009-01-12 08:45:00,80.71,80.715,80.695,80.7,28000000.0
2009-01-12 08:46:00,80.705,80.705,80.7,80.705,10400000.0
2009-01-12 08:47:00,80.7,80.7,80.665,80.67,28800000.0
2009-01-12 08:48:00,80.675,80.675,80.655,80.655,28000000.0
2009-01-12 08:49:00,80.66,80.705,80.655,80.675,84800000.0
2009-01-12 08:50:00,80.675,80.68,80.675,80.675,24000000.0
2009-01-12 08:51:00,80.675,80.68,80.67,80.68,29200000.0
2009-01-12 08:52:00,80.68,80.68,80.645,80.65,22800000.0
2009-01-12 08:53:00,80.65,80.665,80.65,80.65,44000000.0
2009-01-12 08:54:00,80.65,80.65,80.63,80.64,61200000.0
2009-01-12 08:55:00,80.64,80.64,80.605,80.62,40000000.0
2009-01-12 08:56:00,80.625,80.64,80.615,80.64,46400000.0
2009-01-12 08:57:00,80.64,80.685,80.615,80.68,74000000.0
2009-01-12 08:58:00,80.68,80.715,80.675,80.71,27200000.0
2009-01-12 08:59:00,80.715,80.72,80.68,80.685,40800000.0
2009-01-12 09:00:00,80.68,80.695,80.67,80.69,61200000.0
2009-01-12 09:01:00,80.685,80.73,80.68,80.73,117200000.0
2009-01-12 09:02:00,80.72,80.745,80.72,80.735,38400000.0
2009-01-12 09:03:00,80.73,80.73,80.72,80.73,33600000.0
2009-01-12 09:04:00,80.735,80.74,80.725,80.735,52400000.0
2009-01-12 09:05:00,80.735,80.74,80.675,80.74,72400000.0
2009-01-12 09:06:00,80.74,80.75,80.74,80.75,30400000.0
2009-01-12 09:07:00,80.75,80.76,80.74,80.755,92000000.0
2009-01-12 09:08:00,80.755,80.775,80.75,80.76,258400000.0
2009-01-12 09:09:00,80.76,80.76,80.72,80.74,74000000.0
2009-01-12 09:10:00,80.735,80.77,80.735,80.755,95600000.0
2009-01-12 09:11:00,80.75,80.76,80.745,80.745,60000000.0
2009-01-12 09:12:00,80.75,80.75,80.735,80.74,91200000.0
2009-01-12 09:13:00,80.745,80.78,80.735,80.77,104000000.0
2009-01-12 09:14:00,80.77,80.785,80.765,80.785,84400000.0
2009-01-12 09:15:00,80.8,80.8,80.775,80.79,48000000.0
2009-01-12 09:16:00,80.78,80.795,80.75,80.765,49600000.0
2009-01-12 09:17:00,80.765,80.785,80.76,80.785,31600000.0
2009-01-12 09:18:00,80.78,80.795,80.78,80.795,50800000.0
2009-01-12 09:19:00,80.79,80.8,80.79,80.8,4800000.0
2009-01-12 09:20:00,80.795,80.8,80.78,80.785,62000000.0
2009-01-12 09:21:00,80.785,80.815,80.785,80.805,153600000.0
2009-01-12 09:22:00,80.81,80.83,80.8,80.81,42400000.0
2009-01-12 09:23:00,80.8,80.8,80.735,80.735,139200000.0
2009-01-12 09:24:00,80.74,80.775,80.72,80.72,122800000.0
2009-01-12 09:25:00,80.72,80.735,80.715,80.715,29200000.0
2009-01-12 09:26:00,80.72,80.72,80.655,80.655,84000000.0
2009-01-12 09:27:00,80.655,80.71,80.655,80.705,62000000.0
2009-01-12 09:28:00,80.705,80.705,80.65,80.665,132400000.0
2009-01-12 09:29:00,80.66,80.675,80.645,80.665,163200000.0
2009-01-12 09:30:00,80.67,80.67,80.645,80.665,130800000.0
2009-01-12 09:31:00,80.66,80.675,80.65,80.665,144800000.0
2009-01-12 09:32:00,80.67,80.675,80.64,80.645,87600000.0
2009-01-12 09:33:00,80.64,80.65,80.625,80.635,142400000.0
2009-01-12 09:34:00,80.635,80.635,80.595,80.6,166000000.0
2009-01-12 09:35:00,80.6,80.615,80.55,80.6,155200000.0
2009-01-12 09:36:00,80.595,80.6,80.515,80.56,135400000.0
2009-01-12 09:37:00,80.54,80.545,80.5,80.525,185600000.0
2009-01-12 09:38:00,80.53,80.535,80.47,80.495,135600000.0
2009-01-12 09:39:00,80.5,80.51,80.485,80.495,113600000.0
2009-01-12 09:40:00,80.5,80.54,80.495,80.525,70000000.0
2009-01-12 09:41:00,80.525,80.55,80.52,80.52,133200000.0
2009-01-12 09:42:00,80.525,80.56,80.52,80.56,196800000.0
2009-01-12 09:43:00,80.56,80.63,80.56,80.615,101800000.0
2009-01-12 09:44:00,80.62,80.68,80.615,80.665,162600000.0
2009-01-12 09:45:00,80.665,80.665,80.62,80.65,136400000.0
2009-01-12 09:46:00,80.65,80.685,80.645,80.68,128800000.0
2009-01-12 09:47:00,80.685,80.7,80.675,80.675,88600000.0
2009-01-12 09:48:00,80.68,80.73,80.68,80.7,149400000.0
2009-01-12 09:49:00,80.705,80.75,80.695,80.75,143600000.0
2009-01-12 09:50:00,80.75,80.75,80.7,80.715,102000000.0
2009-01-12 09:51:00,80.71,80.73,80.68,80.715,115600000.0
2009-01-12 09:52:00,80.715,80.755,80.71,80.755,168400000.0
2009-01-12 09:53:00,80.75,80.75,80.71,80.735,97200000.0
2009-01-12 09:54:00,80.725,80.73,80.705,80.715,135600000.0
2009-01-12 09:55:00,80.705,80.735,80.68,80.7,125600000.0
2009-01-12 09:56:00,80.695,80.715,80.685,80.685,127400000.0
2009-01-12 09:57:00,80.68,80.69,80.655,80.67,87000000.0
2009-01-12 09:58:00,80.67,80.68,80.665,80.665,56400000.0
2009-01-12 09:59:00,80.665,80.67,80.655,80.66,51600000.0
2009-01-12 10:00:00,80.665,80.685,80.645,80.675,130000000.0
2009-01-12 10:01:00,80.675,80.725,80.675,80.72,86000000.0
2009-01-12 10:02:00,80.715,80.775,80.715,80.765,157600000.0
2009-01-12 10:03:00,80.77,80.77,80.705,80.71,118000000.0
2009-01-12 10:04:00,80.705,80.75,80.705,80.745,109600000.0
2009-01-12 10:05:00,80.75,80.75,80.65,80.66,85500000.0
2009-01-12 10:06:00,80.67,80.67,80.59,80.605,185600000.0
2009-01-12 10:07:00,80.605,80.66,80.58,80.605,165600000.0
2009-01-12 10:08:00,80.605,80.615,80.575,80.58,121200000.0
2009-01-12 10:09:00,80.59,80.59,80.48,80.48,165700000.0
2009-01-12 10:10:00,80.48,80.53,80.435,80.445,186800000.0
2009-01-12 10:11:00,80.455,80.505,80.45,80.49,189200000.0
2009-01-12 10:12:00,80.49,80.51,80.47,80.49,140000000.0
2009-01-12 10:13:00,80.49,80.51,80.455,80.455,165600000.0
2009-01-12 10:14:00,80.455,80.51,80.455,80.51,104000000.0
2009-01-12 10:15:00,80.505,80.515,80.495,80.505,86400000.0
2009-01-12 10:16:00,80.515,80.52,80.495,80.5,110800000.0
2009-01-12 10:17:00,80.505,80.51,80.455,80.455,123200000.0
2009-01-12 10:18:00,80.46,80.51,80.455,80.51,148800000.0
2009-01-12 10:19:00,80.505,80.515,80.43,80.435,145600000.0
2009-01-12 10:20:00,80.43,80.44,80.37,80.39,121600000.0
2009-01-12 10:21:00,80.385,80.395,80.37,80.38,134100000.0
2009-01-12 10:22:00,80.385,80.395,80.36,80.39,113600000.0
2009-01-12 10:23:00,80.39,80.475,80.385,80.445,143200000.0
2009-01-12 10:24:00,80.45,80.46,80.42,80.445,156000000.0
2009-01-12 10:25:00,80.45,80.45,80.41,80.435,124000000.0
2009-01-12 10:26:00,80.44,80.45,80.43,80.43,37600000.0
2009-01-12 10:27:00,80.43,80.43,80.355,80.375,136000000.0
2009-01-12 10:28:00,80.375,80.415,80.375,80.38,127200000.0
2009-01-12 10:29:00,80.375,80.425,80.37,80.41,122800000.0
2009-01-12 10:30:00,80.41,80.41,80.345,80.345,108800000.0
2009-01-12 10:31:00,80.34,80.345,80.25,80.345,204400000.0
2009-01-12 10:32:00,80.34,80.35,80.325,80.33,117600000.0
2009-01-12 10:33:00,80.34,80.365,80.315,80.36,128000000.0
2009-01-12 10:34:00,80.365,80.37,80.335,80.35,66800000.0
2009-01-12 10:35:00,80.345,80.42,80.33,80.4,107200000.0
2009-01-12 10:36:00,80.395,80.405,80.365,80.37,112400000.0
2009-01-12 10:37:00,80.365,80.37,80.34,80.345,70000000.0
2009-01-12 10:38:00,80.34,80.365,80.335,80.34,114000000.0
2009-01-12 10:39:00,80.34,80.365,80.335,80.365,62800000.0
2009-01-12 10:40:00,80.36,80.38,80.34,80.37,95600000.0
2009-01-12 10:41:00,80.37,80.375,80.34,80.375,116800000.0
2009-01-12 10:42:00,80.365,80.38,80.35,80.37,112400000.0
2009-01-12 10:43:00,80.37,80.375,80.355,80.365,67200000.0
2009-01-12 10:44:00,80.365,80.375,80.34,80.345,105600000.0
2009-01-12 10:45:00,80.355,80.4,80.35,80.4,119600000.0
2009-01-12 10:46:00,80.4,80.45,80.4,80.44,104800000.0
2009-01-12 10:47:00,80.445,80.445,80.42,80.435,116400000.0
2009-01-12 10:48:00,80.435,80.455,80.405,80.425,113600000.0
2009-01-12 10:49:00,80.425,80.46,80.42,80.455,136800000.0
2009-01-12 10:50:00,80.465,80.47,80.41,80.415,110000000.0
2009-01-12 10:51:00,80.415,80.43,80.385,80.4,96000000.0
2009-01-12 10:52:00,80.395,80.405,80.335,80.34,62400000.0
2009-01-12 10:53:00,80.34,80.41,80.325,80.41,176000000.0
2009-01-12 10:54:00,80.41,80.43,80.39,80.415,131200000.0
2009-01-12 10:55:00,80.405,80.415,80.35,80.405,94400000.0
2009-01-12 10:56:00,80.395,80.405,80.325,80.34,178800000.0
2009-01-12 10:57:00,80.345,80.39,80.34,80.375,118400000.0
2009-01-12 10:58:00,80.37,80.4,80.365,80.375,87200000.0
2009-01-12 10:59:00,80.37,80.385,80.37,80.375,34000000.0
2009-01-12 11:00:00,80.37,80.375,80.315,80.345,176400000.0
2009-01-12 11:01:00,80.345,80.355,80.31,80.335,141200000.0
2009-01-12 11:02:00,80.335,80.38,80.315,80.37,153200000.0
2009-01-12 11:03:00,80.365,80.375,80.335,80.34,146000000.0
2009-01-12 11:04:00,80.34,80.345,80.285,80.315,134400000.0
2009-01-12 11:05:00,80.32,80.33,80.275,80.285,103600000.0
2009-01-12 11:06:00,80.3,80.315,80.26,80.285,148400000.0
2009-01-12 11:07:00,80.295,80.295,80.205,80.205,170400000.0
2009-01-12 11:08:00,80.205,80.225,80.2,80.21,82800000.0
2009-01-12 11:09:00,80.23,80.23,80.205,80.215,66800000.0
2009-01-12 11:10:00,80.21,80.23,80.17,80.205,124800000.0
2009-01-12 11:11:00,80.205,80.23,80.195,80.22,116400000.0
2009-01-12 11:12:00,80.21,80.26,80.205,80.21,119200000.0
2009-01-12 11:13:00,80.205,80.225,80.205,80.21,64800000.0
2009-01-12 11:14:00,80.21,80.255,80.21,80.24,36800000.0
2009-01-12 11:15:00,80.245,80.28,80.225,80.26,170000000.0
2009-01-12 11:16:00,80.26,80.315,80.255,80.285,180800000.0
2009-01-12 11:17:00,80.285,80.305,80.28,80.29,84400000.0
2009-01-12 11:18:00,80.285,80.315,80.285,80.29,81200000.0
2009-01-12 11:19:00,80.295,80.305,80.275,80.275,84800000.0
2009-01-12 11:20:00,80.28,80.285,80.25,80.255,84000000.0
2009-01-12 11:21:00,80.255,80.28,80.245,80.265,88800000.0
2009-01-12 11:22:00,80.265,80.265,80.225,80.26,152000000.0
2009-01-12 11:23:00,80.26,80.305,80.25,80.295,100000000.0
2009-01-12 11:24:00,80.29,80.4,80.29,80.395,100000000.0
2009-01-12 11:25:00,80.4,80.445,80.395,80.445,118000000.0
2009-01-12 11:26:00,80.445,80.45,80.375,80.405,148400000.0
2009-01-12 11:27:00,80.405,80.45,80.405,80.43,114800000.0
2009-01-12 11:28:00,80.43,80.455,80.425,80.44,107200000.0
2009-01-12 11:29:00,80.43,80.44,80.415,80.415,85200000.0
2009-01-12 11:30:00,80.415,80.47,80.415,80.455,136800000.0
2009-01-12 11:31:00,80.455,80.46,80.435,80.435,115200000.0
2009-01-12 11:32:00,80.44,80.44,80.415,80.425,73600000.0
2009-01-12 11:33:00,80.425,80.445,80.395,80.395,73600000.0
2009-01-12 11:34:00,80.395,80.4,80.365,80.37,91600000.0
2009-01-12 11:35:00,80.37,80.38,80.35,80.35,80400000.0
2009-01-12 11:36:00,80.355,80.375,80.35,80.36,40800000.0
2009-01-12 11:37:00,80.365,80.39,80.36,80.39,118800000.0
2009-01-12 11:38:00,80.385,80.395,80.36,80.375,104400000.0
2009-01-12 11:39:00,80.37,80.39,80.36,80.37,68400000.0
2009-01-12 11:40:00,80.365,80.37,80.31,80.33,120800000.0
2009-01-12 11:41:00,80.33,80.35,80.295,80.3,142000000.0
2009-01-12 11:42:00,80.31,80.335,80.295,80.32,86800000.0
2009-01-12 11:43:00,80.315,80.32,80.295,80.31,50400000.0
2009-01-12 11:44:00,80.315,80.32,80.3,80.32,61600000.0
2009-01-12 11:45:00,80.32,80.325,80.31,80.315,46400000.0
2009-01-12 11:46:00,80.32,80.335,80.295,80.3,76000000.0
2009-01-12 11:47:00,80.295,80.3,80.26,80.275,159200000.0
2009-01-12 11:48:00,80.275,80.285,80.255,80.27,98800000.0
2009-01-12 11:49:00,80.27,80.345,80.27,80.34,138600000.0
2009-01-12 11:50:00,80.35,80.35,80.33,80.335,51600000.0
2009-01-12 11:51:00,80.33,80.34,80.33,80.34,46000000.0
2009-01-12 11:52:00,80.35,80.355,80.31,80.315,70800000.0
2009-01-12 11:53:00,80.325,80.38,80.325,80.35,63200000.0
2009-01-12 11:54:00,80.35,80.365,80.33,80.33,98800000.0
2009-01-12 11:55:00,80.335,80.355,80.33,80.35,58800000.0
2009-01-12 11:56:00,80.35,80.37,80.35,80.37,72000000.0
2009-01-12 11:57:00,80.37,80.37,80.355,80.36,92400000.0
2009-01-12 11:58:00,80.36,80.4,80.355,80.385,178800000.0
2009-01-12 11:59:00,80.385,80.4,80.375,80.385,99200000.0
2009-01-12 12:00:00,80.385,80.385,80.325,80.375,84500000.0
2009-01-12 12:01:00,80.375,80.375,80.34,80.36,70400000.0
2009-01-12 12:02:00,80.355,80.36,80.3,80.325,91200000.0
2009-01-12 12:03:00,80.325,80.34,80.315,80.34,41600000.0
2009-01-12 12:04:00,80.335,80.34,80.29,80.33,85600000.0
2009-01-12 12:05:00,80.335,80.345,80.32,80.325,96000000.0
2009-01-12 12:06:00,80.32,80.37,80.315,80.365,92400000.0
2009-01-12 12:07:00,80.36,80.365,80.335,80.355,140400000.0
2009-01-12 12:08:00,80.36,80.385,80.355,80.37,66800000.0
2009-01-12 12:09:00,80.37,80.415,80.365,80.37,87200000.0
2009-01-12 12:10:00,80.37,80.385,80.345,80.37,99200000.0
2009-01-12 12:11:00,80.37,80.38,80.335,80.355,72400000.0
2009-01-12 12:12:00,80.355,80.375,80.35,80.355,88400000.0
2009-01-12 12:13:00,80.36,80.385,80.34,80.355,117200000.0
2009-01-12 12:14:00,80.355,80.375,80.305,80.34,126800000.0
2009-01-12 12:15:00,80.34,80.355,80.325,80.325,73600000.0
2009-01-12 12:16:00,80.33,80.36,80.33,80.36,62400000.0
2009-01-12 12:17:00,80.36,80.44,80.36,80.43,93300000.0
2009-01-12 12:18:00,80.44,80.44,80.395,80.42,90800000.0
2009-01-12 12:19:00,80.415,80.49,80.405,80.485,104600000.0
2009-01-12 12:20:00,80.49,80.49,80.46,80.47,110000000.0
2009-01-12 12:21:00,80.46,80.48,80.46,80.465,80800000.0
2009-01-12 12:22:00,80.465,80.47,80.395,80.395,112400000.0
2009-01-12 12:23:00,80.4,80.42,80.395,80.415,103200000.0
2009-01-12 12:24:00,80.415,80.415,80.35,80.365,79600000.0
2009-01-12 12:25:00,80.37,80.385,80.355,80.385,102400000.0
2009-01-12 12:26:00,80.385,80.39,80.345,80.36,102800000.0
2009-01-12 12:27:00,80.36,80.38,80.335,80.355,96000000.0
2009-01-12 12:28:00,80.355,80.365,80.35,80.36,36800000.0
2009-01-12 12:29:00,80.36,80.405,80.36,80.405,56000000.0
2009-01-12 12:30:00,80.41,80.425,80.4,80.4,86400000.0
2009-01-12 12:31:00,80.4,80.4,80.35,80.355,74000000.0
2009-01-12 12:32:00,80.35,80.38,80.35,80.38,59200000.0
2009-01-12 12:33:00,80.375,80.39,80.365,80.375,106400000.0
2009-01-12 12:34:00,80.38,80.38,80.35,80.36,89600000.0
2009-01-12 12:35:00,80.365,80.365,80.34,80.355,83600000.0
2009-01-12 12:36:00,80.35,80.36,80.33,80.33,58800000.0
2009-01-12 12:37:00,80.33,80.375,80.325,80.36,138000000.0
2009-01-12 12:38:00,80.365,80.465,80.34,80.44,199200000.0
2009-01-12 12:39:00,80.44,80.455,80.405,80.445,200000000.0
2009-01-12 12:40:00,80.45,80.455,80.4,80.41,145200000.0
2009-01-12 12:41:00,80.405,80.41,80.385,80.39,100800000.0
2009-01-12 12:42:00,80.395,80.395,80.365,80.375,111600000.0
2009-01-12 12:43:00,80.375,80.385,80.355,80.38,123600000.0
2009-01-12 12:44:00,80.38,80.395,80.37,80.375,94000000.0
2009-01-12 12:45:00,80.37,80.385,80.345,80.355,86000000.0
2009-01-12 12:46:00,80.355,80.375,80.34,80.375,45600000.0
2009-01-12 12:47:00,80.375,80.44,80.375,80.44,80800000.0
2009-01-12 12:48:00,80.44,80.45,80.395,80.44,136800000.0
2009-01-12 12:49:00,80.435,80.445,80.425,80.435,72800000.0
2009-01-12 12:50:00,80.435,80.465,80.4,80.415,160800000.0
2009-01-12 12:51:00,80.42,80.42,80.37,80.405,110000000.0
2009-01-12 12:52:00,80.405,80.42,80.4,80.41,54800000.0
2009-01-12 12:53:00,80.41,80.45,80.41,80.44,114000000.0
2009-01-12 12:54:00,80.445,80.45,80.42,80.425,81200000.0
2009-01-12 12:55:00,80.425,80.445,80.425,80.43,103600000.0
2009-01-12 12:56:00,80.425,80.43,80.335,80.335,145200000.0
2009-01-12 12:57:00,80.35,80.37,80.33,80.345,128800000.0
2009-01-12 12:58:00,80.34,80.365,80.34,80.365,44800000.0
2009-01-12 12:59:00,80.365,80.385,80.365,80.375,50000000.0
2009-01-12 13:00:00,80.38,80.405,80.375,80.395,50000000.0
2009-01-12 13:01:00,80.4,80.42,80.385,80.41,144800000.0
2009-01-12 13:02:00,80.41,80.41,80.38,80.38,59200000.0
2009-01-12 13:03:00,80.375,80.38,80.35,80.375,113600000.0
2009-01-12 13:04:00,80.375,80.375,80.345,80.375,70400000.0
2009-01-12 13:05:00,80.38,80.395,80.38,80.395,28800000.0
2009-01-12 13:06:00,80.385,80.405,80.38,80.395,84000000.0
2009-01-12 13:07:00,80.4,80.46,80.4,80.425,62000000.0
2009-01-12 13:08:00,80.425,80.435,80.415,80.43,95200000.0
2009-01-12 13:09:00,80.43,80.44,80.42,80.425,97600000.0
2009-01-12 13:10:00,80.425,80.43,80.4,80.415,108800000.0
2009-01-12 13:11:00,80.42,80.43,80.395,80.405,87200000.0
2009-01-12 13:12:00,80.4,80.43,80.4,80.425,36000000.0
2009-01-12 13:13:00,80.42,80.45,80.405,80.42,104400000.0
2009-01-12 13:14:00,80.42,80.435,80.41,80.415,78000000.0
2009-01-12 13:15:00,80.42,80.42,80.36,80.39,74800000.0
2009-01-12 13:16:00,80.39,80.4,80.385,80.385,45200000.0
2009-01-12 13:17:00,80.385,80.395,80.37,80.38,52400000.0
2009-01-12 13:18:00,80.38,80.405,80.38,80.38,74800000.0
2009-01-12 13:19:00,80.38,80.405,80.375,80.405,49600000.0
2009-01-12 13:20:00,80.41,80.425,80.385,80.385,79600000.0
2009-01-12 13:21:00,80.38,80.415,80.375,80.375,89200000.0
2009-01-12 13:22:00,80.385,80.39,80.345,80.345,60400000.0
2009-01-12 13:23:00,80.345,80.36,80.32,80.34,84000000.0
2009-01-12 13:24:00,80.345,80.35,80.285,80.285,108400000.0
2009-01-12 13:25:00,80.285,80.305,80.255,80.29,153600000.0
2009-01-12 13:26:00,80.295,80.305,80.23,80.25,134000000.0
2009-01-12 13:27:00,80.25,80.275,80.225,80.27,91200000.0
2009-01-12 13:28:00,80.275,80.295,80.175,80.205,118600000.0
2009-01-12 13:29:00,80.21,80.265,80.18,80.265,150800000.0
2009-01-12 13:30:00,80.265,80.265,80.225,80.23,111600000.0
2009-01-12 13:31:00,80.225,80.255,80.22,80.255,94800000.0
2009-01-12 13:32:00,80.26,80.275,80.24,80.265,126400000.0
2009-01-12 13:33:00,80.27,80.31,80.255,80.3,106000000.0
2009-01-12 13:34:00,80.28,80.315,80.275,80.275,93200000.0
2009-01-12 13:35:00,80.275,80.325,80.275,80.305,151400000.0
2009-01-12 13:36:00,80.3,80.335,80.3,80.335,70000000.0
2009-01-12 13:37:00,80.33,80.34,80.3,80.31,64400000.0
2009-01-12 13:38:00,80.315,80.34,80.29,80.295,121200000.0
2009-01-12 13:39:00,80.295,80.305,80.275,80.275,55600000.0
2009-01-12 13:40:00,80.28,80.315,80.28,80.315,81200000.0
2009-01-12 13:41:00,80.32,80.32,80.235,80.235,143600000.0
2009-01-12 13:42:00,80.235,80.255,80.215,80.225,139600000.0
2009-01-12 13:43:00,80.225,80.225,80.145,80.155,140000000.0
2009-01-12 13:44:00,80.16,80.205,80.145,80.185,126400000.0
2009-01-12 13:45:00,80.19,80.21,80.165,80.175,112800000.0
2009-01-12 13:46:00,80.17,80.18,80.15,80.155,93200000.0
2009-01-12 13:47:00,80.155,80.235,80.155,80.225,124400000.0
2009-01-12 13:48:00,80.235,80.255,80.215,80.25,154800000.0
2009-01-12 13:49:00,80.245,80.255,80.235,80.24,83200000.0
2009-01-12 13:50:00,80.245,80.285,80.245,80.28,96800000.0
2009-01-12 13:51:00,80.29,80.345,80.26,80.28,147600000.0
2009-01-12 13:52:00,80.275,80.29,80.265,80.28,86000000.0
2009-01-12 13:53:00,80.28,80.335,80.28,80.32,113200000.0
2009-01-12 13:54:00,80.32,80.36,80.315,80.355,155400000.0
2009-01-12 13:55:00,80.355,80.36,80.305,80.32,161600000.0
2009-01-12 13:56:00,80.325,80.33,80.31,80.31,108400000.0
2009-01-12 13:57:00,80.31,80.34,80.305,80.33,94000000.0
2009-01-12 13:58:00,80.325,80.41,80.325,80.39,102400000.0
2009-01-12 13:59:00,80.385,80.41,80.335,80.41,102400000.0
2009-01-12 14:00:00,80.415,80.42,80.365,80.38,118000000.0
2009-01-12 14:01:00,80.385,80.4,80.37,80.4,124800000.0
2009-01-12 14:02:00,80.395,80.395,80.385,80.39,34800000.0
2009-01-12 14:03:00,80.39,80.425,80.39,80.415,48400000.0
2009-01-12 14:04:00,80.425,80.44,80.38,80.415,75400000.0
2009-01-12 14:05:00,80.41,80.47,80.405,80.44,165200000.0
2009-01-12 14:06:00,80.44,80.44,80.365,80.385,115800000.0
2009-01-12 14:07:00,80.385,80.395,80.365,80.385,128000000.0
2009-01-12 14:08:00,80.38,80.385,80.365,80.375,64000000.0
2009-01-12 14:09:00,80.375,80.385,80.355,80.375,119600000.0
2009-01-12 14:10:00,80.375,80.465,80.375,80.44,170800000.0
2009-01-12 14:11:00,80.44,80.455,80.415,80.44,145200000.0
2009-01-12 14:12:00,80.435,80.465,80.43,80.435,128000000.0
2009-01-12 14:13:00,80.435,80.455,80.43,80.435,126000000.0
2009-01-12 14:14:00,80.43,80.43,80.4,80.425,97600000.0
2009-01-12 14:15:00,80.425,80.43,80.395,80.415,148800000.0
2009-01-12 14:16:00,80.415,80.425,80.395,80.41,168000000.0
2009-01-12 14:17:00,80.41,80.42,80.38,80.38,128400000.0
2009-01-12 14:18:00,80.375,80.405,80.34,80.385,146000000.0
2009-01-12 14:19:00,80.38,80.395,80.37,80.38,111200000.0
2009-01-12 14:20:00,80.38,80.39,80.375,80.39,46000000.0
2009-01-12 14:21:00,80.395,80.405,80.39,80.39,31200000.0
2009-01-12 14:22:00,80.395,80.425,80.39,80.415,59200000.0
2009-01-12 14:23:00,80.42,80.43,80.4,80.41,56400000.0
2009-01-12 14:24:00,80.41,80.445,80.41,80.415,98800000.0
2009-01-12 14:25:00,80.41,80.43,80.39,80.415,162800000.0
2009-01-12 14:26:00,80.42,80.435,80.37,80.4,124000000.0
2009-01-12 14:27:00,80.4,80.41,80.375,80.41,134000000.0
2009-01-12 14:28:00,80.4,80.41,80.355,80.39,137600000.0
2009-01-12 14:29:00,80.395,80.405,80.36,80.365,140000000.0
2009-01-12 14:30:00,80.365,80.39,80.36,80.38,127600000.0
2009-01-12 14:31:00,80.38,80.39,80.335,80.39,156800000.0
2009-01-12 14:32:00,80.385,80.405,80.365,80.4,86800000.0
2009-01-12 14:33:00,80.395,80.44,80.395,80.415,125600000.0
2009-01-12 14:34:00,80.405,80.425,80.39,80.425,112000000.0
2009-01-12 14:35:00,80.42,80.445,80.415,80.42,133800000.0
2009-01-12 14:36:00,80.425,80.46,80.42,80.44,65600000.0
2009-01-12 14:37:00,80.435,80.465,80.425,80.44,106800000.0
2009-01-12 14:38:00,80.43,80.445,80.42,80.43,135200000.0
2009-01-12 14:39:00,80.43,80.45,80.415,80.435,190400000.0
2009-01-12 14:40:00,80.44,80.485,80.44,80.465,117200000.0
2009-01-12 14:41:00,80.465,80.475,80.445,80.47,91200000.0
2009-01-12 14:42:00,80.47,80.535,80.45,80.53,140400000.0
2009-01-12 14:43:00,80.53,80.55,80.485,80.49,129600000.0
2009-01-12 14:44:00,80.49,80.55,80.49,80.535,92500000.0
2009-01-12 14:45:00,80.54,80.55,80.51,80.535,166800000.0
2009-01-12 14:46:00,80.53,80.56,80.52,80.55,62000000.0
2009-01-12 14:47:00,80.545,80.545,80.5,80.52,136800000.0
2009-01-12 14:48:00,80.52,80.535,80.49,80.52,107200000.0
2009-01-12 14:49:00,80.515,80.53,80.45,80.45,108800000.0
2009-01-12 14:50:00,80.45,80.46,80.44,80.44,89400000.0
2009-01-12 14:51:00,80.45,80.455,80.42,80.435,138800000.0
2009-01-12 14:52:00,80.435,80.465,80.425,80.45,114400000.0
2009-01-12 14:53:00,80.455,80.475,80.435,80.46,115600000.0
2009-01-12 14:54:00,80.465,80.465,80.435,80.44,108800000.0
2009-01-12 14:55:00,80.44,80.44,80.37,80.39,134000000.0
2009-01-12 14:56:00,80.39,80.41,80.385,80.395,83600000.0
2009-01-12 14:57:00,80.4,80.405,80.36,80.37,162000000.0
2009-01-12 14:58:00,80.375,80.43,80.36,80.42,157600000.0
2009-01-12 14:59:00,80.42,80.455,80.4,80.45,151600000.0
2009-01-12 15:00:00,80.45,80.465,80.415,80.415,157200000.0
2009-01-12 15:01:00,80.405,80.455,80.405,80.425,82400000.0
2009-01-12 15:02:00,80.42,80.425,80.375,80.375,101600000.0
2009-01-12 15:03:00,80.375,80.375,80.32,80.33,82000000.0
2009-01-12 15:04:00,80.325,80.335,80.275,80.285,92000000.0
2009-01-12 15:05:00,80.285,80.31,80.28,80.31,102400000.0
2009-01-12 15:06:00,80.305,80.32,80.29,80.315,151200000.0
2009-01-12 15:07:00,80.31,80.32,80.285,80.32,108800000.0
2009-01-12 15:08:00,80.32,80.34,80.305,80.33,107600000.0
2009-01-12 15:09:00,80.335,80.35,80.325,80.34,86000000.0
2009-01-12 15:10:00,80.34,80.35,80.315,80.335,82400000.0
2009-01-12 15:11:00,80.335,80.335,80.305,80.31,109600000.0
2009-01-12 15:12:00,80.305,80.305,80.29,80.295,111200000.0
2009-01-12 15:13:00,80.3,80.315,80.295,80.3,75200000.0
2009-01-12 15:14:00,80.305,80.305,80.265,80.28,99200000.0
2009-01-12 15:15:00,80.275,80.29,80.26,80.28,156800000.0
2009-01-12 15:16:00,80.275,80.285,80.255,80.26,132800000.0
2009-01-12 15:17:00,80.255,80.26,80.2,80.235,116000000.0
2009-01-12 15:18:00,80.235,80.28,80.235,80.27,181200000.0
2009-01-12 15:19:00,80.265,80.295,80.265,80.27,66800000.0
2009-01-12 15:20:00,80.275,80.305,80.215,80.28,172400000.0
2009-01-12 15:21:00,80.27,80.28,80.245,80.255,107600000.0
2009-01-12 15:22:00,80.25,80.28,80.25,80.27,124400000.0
2009-01-12 15:23:00,80.28,80.29,80.235,80.25,174800000.0
2009-01-12 15:24:00,80.255,80.29,80.245,80.26,133600000.0
2009-01-12 15:25:00,80.255,80.31,80.25,80.28,136100000.0
2009-01-12 15:26:00,80.28,80.315,80.26,80.305,166400000.0
2009-01-12 15:27:00,80.31,80.32,80.255,80.26,185600000.0
2009-01-12 15:28:00,80.26,80.3,80.26,80.295,125600000.0
2009-01-12 15:29:00,80.295,80.335,80.275,80.32,167200000.0
2009-01-12 15:30:00,80.32,80.355,80.315,80.335,130400000.0
2009-01-12 15:31:00,80.345,80.36,80.325,80.325,128400000.0
2009-01-12 15:32:00,80.32,80.355,80.3,80.315,173600000.0
2009-01-12 15:33:00,80.315,80.315,80.27,80.285,128000000.0
2009-01-12 15:34:00,80.29,80.32,80.27,80.28,136800000.0
2009-01-12 15:35:00,80.28,80.3,80.255,80.26,151600000.0
2009-01-12 15:36:00,80.27,80.33,80.26,80.3,152400000.0
2009-01-12 15:37:00,80.3,80.34,80.295,80.3,148000000.0
2009-01-12 15:38:00,80.3,80.31,80.28,80.29,121200000.0
2009-01-12 15:39:00,80.305,80.305,80.265,80.285,108000000.0
2009-01-12 15:40:00,80.285,80.29,80.25,80.255,133200000.0
2009-01-12 15:41:00,80.25,80.28,80.2,80.225,167200000.0
2009-01-12 15:42:00,80.225,80.24,80.185,80.185,119600000.0
2009-01-12 15:43:00,80.185,80.195,80.15,80.185,137600000.0
2009-01-12 15:44:00,80.185,80.19,80.165,80.17,132000000.0
2009-01-12 15:45:00,80.175,80.26,80.175,80.26,192800000.0
2009-01-12 15:46:00,80.26,80.27,80.175,80.18,159700000.0
2009-01-12 15:47:00,80.185,80.22,80.18,80.21,148000000.0
2009-01-12 15:48:00,80.215,80.27,80.2,80.24,126000000.0
2009-01-12 15:49:00,80.235,80.255,80.205,80.235,157600000.0
2009-01-12 15:50:00,80.24,80.26,80.21,80.225,119600000.0
2009-01-12 15:51:00,80.235,80.29,80.23,80.26,161600000.0
2009-01-12 15:52:00,80.265,80.3,80.24,80.295,118400000.0
2009-01-12 15:53:00,80.295,80.375,80.295,80.34,156000000.0
2009-01-12 15:54:00,80.34,80.355,80.32,80.335,117600000.0
2009-01-12 15:55:00,80.335,80.445,80.33,80.415,157600000.0
2009-01-12 15:56:00,80.41,80.41,80.335,80.335,158800000.0
2009-01-12 15:57:00,80.335,80.365,80.325,80.325,132800000.0
2009-01-12 15:58:00,80.325,80.335,80.3,80.33,176000000.0
2009-01-12 15:59:00,80.335,80.335,80.29,80.29,124000000.0
2009-01-12 16:00:00,80.285,80.33,80.28,80.31,134100000.0
2009-01-12 16:01:00,80.305,80.31,80.255,80.29,123200000.0
2009-01-12 16:02:00,80.295,80.345,80.28,80.32,153500000.0
2009-01-12 16:03:00,80.305,80.355,80.305,80.345,136800000.0
2009-01-12 16:04:00,80.345,80.35,80.27,80.275,148100000.0
2009-01-12 16:05:00,80.28,80.305,80.265,80.27,144800000.0
2009-01-12 16:06:00,80.275,80.315,80.25,80.25,120400000.0
2009-01-12 16:07:00,80.25,80.255,80.215,80.23,94000000.0
2009-01-12 16:08:00,80.235,80.28,80.235,80.275,162400000.0
2009-01-12 16:09:00,80.28,80.32,80.275,80.305,158000000.0
2009-01-12 16:10:00,80.31,80.33,80.28,80.285,150000000.0
2009-01-12 16:11:00,80.285,80.305,80.27,80.29,64400000.0
2009-01-12 16:12:00,80.285,80.315,80.215,80.25,186800000.0
2009-01-12 16:13:00,80.245,80.255,80.18,80.185,152800000.0
2009-01-12 16:14:00,80.195,80.235,80.17,80.17,132400000.0
2009-01-12 16:15:00,80.175,80.19,80.11,80.125,220800000.0
2009-01-12 16:16:00,80.12,80.165,80.1,80.145,168800000.0
2009-01-12 16:17:00,80.145,80.235,80.145,80.165,174900000.0
2009-01-12 16:18:00,80.16,80.205,80.16,80.205,81600000.0
2009-01-12 16:19:00,80.21,80.25,80.165,80.165,194400000.0
2009-01-12 16:20:00,80.165,80.205,80.15,80.18,189200000.0
2009-01-12 16:21:00,80.175,80.2,80.17,80.18,64400000.0
2009-01-12 16:22:00,80.17,80.195,80.155,80.17,80800000.0
2009-01-12 16:23:00,80.165,80.17,80.12,80.12,73200000.0
2009-01-12 16:24:00,80.12,80.205,80.1,80.18,141200000.0
2009-01-12 16:25:00,80.185,80.205,80.12,80.13,162900000.0
2009-01-12 16:26:00,80.135,80.215,80.135,80.195,141200000.0
2009-01-12 16:27:00,80.195,80.24,80.185,80.22,124200000.0
2009-01-12 16:28:00,80.22,80.245,80.215,80.23,99200000.0
2009-01-12 16:29:00,80.23,80.255,80.2,80.23,159600000.0
2009-01-12 16:30:00,80.225,80.36,80.225,80.36,154400000.0
2009-01-12 16:31:00,80.355,80.365,80.22,80.255,206200000.0
2009-01-12 16:32:00,80.265,80.315,80.225,80.23,240400000.0
2009-01-12 16:33:00,80.23,80.285,80.215,80.215,194000000.0
2009-01-12 16:34:00,80.215,80.255,80.17,80.225,165600000.0
2009-01-12 16:35:00,80.23,80.245,80.2,80.23,152000000.0
2009-01-12 16:36:00,80.245,80.265,80.235,80.265,110800000.0
2009-01-12 16:37:00,80.255,80.275,80.23,80.27,130000000.0
2009-01-12 16:38:00,80.265,80.295,80.26,80.26,79600000.0
2009-01-12 16:39:00,80.255,80.26,80.195,80.195,106000000.0
2009-01-12 16:40:00,80.21,80.225,80.125,80.195,167600000.0
2009-01-12 16:41:00,80.19,80.22,80.185,80.215,120000000.0
2009-01-12 16:42:00,80.21,80.295,80.21,80.23,114700000.0
2009-01-12 16:43:00,80.225,80.235,80.2,80.22,177300000.0
2009-01-12 16:44:00,80.22,80.23,80.16,80.17,198900000.0
2009-01-12 16:45:00,80.17,80.175,80.065,80.15,175900000.0
2009-01-12 16:46:00,80.15,80.155,80.095,80.11,185600000.0
2009-01-12 16:47:00,80.105,80.165,80.075,80.14,143400000.0
2009-01-12 16:48:00,80.145,80.215,80.145,80.205,175200000.0
2009-01-12 16:49:00,80.205,80.25,80.185,80.24,110400000.0
2009-01-12 16:50:00,80.23,80.23,80.175,80.175,117200000.0
2009-01-12 16:51:00,80.17,80.19,80.12,80.185,154200000.0
2009-01-12 16:52:00,80.195,80.21,80.17,80.2,164400000.0
2009-01-12 16:53:00,80.2,80.22,80.19,80.19,117200000.0
2009-01-12 16:54:00,80.195,80.255,80.195,80.22,117600000.0
2009-01-12 16:55:00,80.225,80.24,80.17,80.23,193400000.0
2009-01-12 16:56:00,80.225,80.235,80.195,80.205,127200000.0
2009-01-12 16:57:00,80.205,80.235,80.185,80.22,161400000.0
2009-01-12 16:58:00,80.225,80.245,80.195,80.22,196200000.0
2009-01-12 16:59:00,80.215,80.25,80.21,80.25,112000000.0
2009-01-12 17:00:00,80.26,80.27,80.195,80.215,184100000.0
2009-01-12 17:01:00,80.22,80.225,80.195,80.2,167800000.0
2009-01-12 17:02:00,80.19,80.205,80.165,80.175,117600000.0
2009-01-12 17:03:00,80.175,80.175,80.095,80.12,217400000.0
2009-01-12 17:04:00,80.125,80.21,80.06,80.07,206800000.0
2009-01-12 17:05:00,80.065,80.075,80.005,80.025,165200000.0
2009-01-12 17:06:00,80.025,80.07,79.975,79.99,214800000.0
2009-01-12 17:07:00,79.995,80.01,79.915,79.92,210600000.0
2009-01-12 17:08:00,79.92,79.935,79.71,79.765,228900000.0
2009-01-12 17:09:00,79.765,79.84,79.76,79.82,188700000.0
2009-01-12 17:10:00,79.82,79.82,79.745,79.755,170800000.0
2009-01-12 17:11:00,79.76,79.8,79.7,79.775,195600000.0
2009-01-12 17:12:00,79.765,79.805,79.745,79.775,241600000.0
2009-01-12 17:13:00,79.775,79.8,79.76,79.78,152400000.0
2009-01-12 17:14:00,79.785,79.805,79.765,79.79,178000000.0
2009-01-12 17:15:00,79.79,79.815,79.765,79.78,143200000.0
2009-01-12 17:16:00,79.79,79.84,79.755,79.795,156800000.0
2009-01-12 17:17:00,79.795,79.815,79.705,79.775,197200000.0
2009-01-12 17:18:00,79.775,79.79,79.695,79.79,213400000.0
2009-01-12 17:19:00,79.79,79.81,79.755,79.77,205200000.0
2009-01-12 17:20:00,79.765,79.81,79.735,79.765,222000000.0
2009-01-12 17:21:00,79.76,79.815,79.75,79.805,181600000.0
2009-01-12 17:22:00,79.8,79.85,79.8,79.815,215600000.0
2009-01-12 17:23:00,79.83,79.83,79.72,79.74,224600000.0
2009-01-12 17:24:00,79.74,79.83,79.725,79.795,178800000.0
2009-01-12 17:25:00,79.79,79.81,79.77,79.78,158400000.0
2009-01-12 17:26:00,79.78,79.785,79.7,79.785,198200000.0
2009-01-12 17:27:00,79.795,79.85,79.78,79.795,167800000.0
2009-01-12 17:28:00,79.795,79.95,79.795,79.905,223600000.0
2009-01-12 17:29:00,79.895,79.93,79.825,79.845,185600000.0
2009-01-12 17:30:00,79.845,79.85,79.8,79.8,134400000.0
2009-01-12 17:31:00,79.8,79.825,79.775,79.79,120000000.0
2009-01-12 17:32:00,79.785,79.805,79.77,79.78,94000000.0
2009-01-12 17:33:00,79.775,79.78,79.74,79.745,99600000.0
2009-01-12 17:34:00,79.75,79.785,79.71,79.785,181000000.0
2009-01-12 17:35:00,79.79,79.875,79.785,79.83,172600000.0
2009-01-12 17:36:00,79.83,79.845,79.77,79.83,178400000.0
2009-01-12 17:37:00,79.825,79.845,79.81,79.825,109600000.0
2009-01-12 17:38:00,79.82,79.905,79.82,79.9,97800000.0
2009-01-12 17:39:00,79.91,79.93,79.895,79.895,136400000.0
2009-01-12 17:40:00,79.895,79.95,79.885,79.945,103200000.0
2009-01-12 17:41:00,79.945,79.96,79.905,79.905,148800000.0
2009-01-12 17:42:00,79.91,79.955,79.905,79.925,139600000.0
2009-01-12 17:43:00,79.93,79.985,79.93,79.97,130600000.0
2009-01-12 17:44:00,79.96,79.96,79.93,79.935,136000000.0
2009-01-12 17:45:00,79.935,79.955,79.91,79.935,166600000.0
2009-01-12 17:46:00,79.93,79.945,79.915,79.945,184800000.0
2009-01-12 17:47:00,79.945,79.955,79.9,79.9,130800000.0
2009-01-12 17:48:00,79.92,79.93,79.875,79.925,138800000.0
2009-01-12 17:49:00,79.925,79.955,79.91,79.925,145600000.0
2009-01-12 17:50:00,79.925,79.955,79.91,79.935,137200000.0
2009-01-12 17:51:00,79.935,80.06,79.92,80.05,152400000.0
2009-01-12 17:52:00,80.06,80.09,80.01,80.065,200200000.0
2009-01-12 17:53:00,80.06,80.065,79.99,79.99,162800000.0
2009-01-12 17:54:00,79.99,80.01,79.98,79.985,72400000.0
2009-01-12 17:55:00,79.995,80.015,79.945,79.985,143200000.0
2009-01-12 17:56:00,79.985,80.025,79.935,79.935,191800000.0
2009-01-12 17:57:00,79.94,79.95,79.9,79.905,149200000.0
2009-01-12 17:58:00,79.9,79.92,79.88,79.89,121600000.0
2009-01-12 17:59:00,79.895,79.955,79.875,79.955,160600000.0
2009-01-12 18:00:00,79.95,79.96,79.905,79.93,150400000.0
2009-01-12 18:01:00,79.935,79.945,79.905,79.935,130600000.0
2009-01-12 18:02:00,79.93,80.06,79.93,80.035,214100000.0
2009-01-12 18:03:00,80.05,80.1,80.05,80.09,171200000.0
2009-01-12 18:04:00,80.085,80.09,79.995,79.995,180500000.0
2009-01-12 18:05:00,80.0,80.01,79.945,79.985,118400000.0
2009-01-12 18:06:00,79.985,80.04,79.925,79.935,151800000.0
2009-01-12 18:07:00,79.935,80.0,79.935,79.985,174800000.0
2009-01-12 18:08:00,79.985,79.985,79.935,79.945,87800000.0
2009-01-12 18:09:00,79.94,79.96,79.935,79.95,100400000.0
2009-01-12 18:10:00,79.955,79.965,79.91,79.94,122400000.0
2009-01-12 18:11:00,79.94,80.015,79.93,79.985,219000000.0
2009-01-12 18:12:00,79.985,80.01,79.965,79.98,158800000.0
2009-01-12 18:13:00,79.98,79.99,79.95,79.965,131200000.0
2009-01-12 18:14:00,79.955,79.97,79.92,79.925,148600000.0
2009-01-12 18:15:00,79.92,79.935,79.875,79.88,154400000.0
2009-01-12 18:16:00,79.875,79.95,79.87,79.925,182600000.0
2009-01-12 18:17:00,79.91,79.91,79.85,79.87,230600000.0
2009-01-12 18:18:00,79.87,79.9,79.855,79.895,187600000.0
2009-01-12 18:19:00,79.9,79.91,79.86,79.86,168400000.0
2009-01-12 18:20:00,79.865,79.89,79.85,79.85,165600000.0
2009-01-12 18:21:00,79.85,79.88,79.835,79.865,136400000.0
2009-01-12 18:22:00,79.87,79.91,79.85,79.91,116400000.0
2009-01-12 18:23:00,79.92,79.94,79.88,79.92,117600000.0
2009-01-12 18:24:00,79.915,79.945,79.9,79.94,172400000.0
2009-01-12 18:25:00,79.94,79.965,79.925,79.94,145600000.0
2009-01-12 18:26:00,79.945,79.97,79.91,79.915,151600000.0
2009-01-12 18:27:00,79.915,80.01,79.89,79.905,212200000.0
2009-01-12 18:28:00,79.895,79.925,79.88,79.915,170800000.0
2009-01-12 18:29:00,79.915,79.92,79.87,79.89,111700000.0
2009-01-12 18:30:00,79.89,79.92,79.86,79.87,163600000.0
2009-01-12 18:31:00,79.87,79.94,79.87,79.905,158600000.0
2009-01-12 18:32:00,79.91,79.92,79.865,79.9,111600000.0
2009-01-12 18:33:00,79.905,79.92,79.87,79.89,108000000.0
2009-01-12 18:34:00,79.895,79.935,79.89,79.895,112800000.0
2009-01-12 18:35:00,79.89,79.92,79.865,79.885,130800000.0
2009-01-12 18:36:00,79.88,79.885,79.845,79.845,121600000.0
2009-01-12 18:37:00,79.845,79.945,79.845,79.905,142400000.0
2009-01-12 18:38:00,79.905,79.95,79.885,79.905,150000000.0
2009-01-12 18:39:00,79.92,79.945,79.91,79.91,143600000.0
2009-01-12 18:40:00,79.915,79.93,79.875,79.895,107600000.0
2009-01-12 18:41:00,79.9,79.915,79.87,79.875,141800000.0
2009-01-12 18:42:00,79.88,79.91,79.82,79.82,154400000.0
2009-01-12 18:43:00,79.835,79.85,79.78,79.795,177000000.0
2009-01-12 18:44:00,79.8,79.86,79.8,79.84,124900000.0
2009-01-12 18:45:00,79.84,79.9,79.82,79.885,78400000.0
2009-01-12 18:46:00,79.885,79.9,79.865,79.88,115200000.0
2009-01-12 18:47:00,79.88,79.9,79.875,79.9,98400000.0
2009-01-12 18:48:00,79.9,79.905,79.85,79.865,102400000.0
2009-01-12 18:49:00,79.86,79.86,79.84,79.85,98000000.0
2009-01-12 18:50:00,79.86,79.885,79.835,79.84,132400000.0
2009-01-12 18:51:00,79.84,79.85,79.81,79.815,155200000.0
2009-01-12 18:52:00,79.81,79.815,79.78,79.795,174800000.0
2009-01-12 18:53:00,79.795,79.855,79.79,79.83,130600000.0
2009-01-12 18:54:00,79.835,79.855,79.795,79.82,156000000.0
2009-01-12 18:55:00,79.825,79.85,79.805,79.815,89600000.0
2009-01-12 18:56:00,79.815,79.825,79.795,79.81,100400000.0
2009-01-12 18:57:00,79.815,79.85,79.81,79.85,59200000.0
2009-01-12 18:58:00,79.855,79.86,79.82,79.825,88000000.0
2009-01-12 18:59:00,79.83,79.83,79.81,79.825,85200000.0
2009-01-12 19:00:00,79.825,79.895,79.81,79.895,157400000.0
2009-01-12 19:01:00,79.89,79.895,79.855,79.885,110000000.0
2009-01-12 19:02:00,79.895,79.935,79.895,79.91,102800000.0
2009-01-12 19:03:00,79.915,79.915,79.89,79.89,38800000.0
2009-01-12 19:04:00,79.89,79.92,79.89,79.92,50000000.0
2009-01-12 19:05:00,79.925,79.945,79.915,79.92,38400000.0
2009-01-12 19:06:00,79.93,80.095,79.92,80.095,163000000.0
2009-01-12 19:07:00,80.1,80.115,80.02,80.02,154800000.0
2009-01-12 19:08:00,80.02,80.045,80.01,80.03,91200000.0
2009-01-12 19:09:00,80.03,80.05,80.025,80.03,137600000.0
2009-01-12 19:10:00,80.025,80.03,79.985,80.015,56800000.0
2009-01-12 19:11:00,80.01,80.03,80.01,80.02,54400000.0
2009-01-12 19:12:00,80.01,80.075,80.005,80.045,156400000.0
2009-01-12 19:13:00,80.05,80.095,80.035,80.075,102400000.0
2009-01-12 19:14:00,80.075,80.08,80.05,80.075,108800000.0
2009-01-12 19:15:00,80.07,80.07,80.05,80.05,92000000.0
2009-01-12 19:16:00,80.055,80.07,80.03,80.065,78800000.0
2009-01-12 19:17:00,80.055,80.06,80.015,80.04,159200000.0
2009-01-12 19:18:00,80.06,80.07,80.0,80.015,67600000.0
2009-01-12 19:19:00,80.015,80.045,80.0,80.035,126400000.0
2009-01-12 19:20:00,80.035,80.06,80.015,80.015,78400000.0
2009-01-12 19:21:00,80.02,80.045,80.015,80.03,112800000.0
2009-01-12 19:22:00,80.035,80.035,79.995,80.0,116000000.0
2009-01-12 19:23:00,80.0,80.04,79.995,80.04,85200000.0
2009-01-12 19:24:00,80.035,80.045,80.03,80.04,55200000.0
2009-01-12 19:25:00,80.04,80.045,79.985,79.99,88000000.0
2009-01-12 19:26:00,79.985,79.99,79.925,79.945,104800000.0
2009-01-12 19:27:00,79.93,79.955,79.925,79.935,133200000.0
2009-01-12 19:28:00,79.93,79.94,79.89,79.9,86600000.0
2009-01-12 19:29:00,79.9,79.915,79.885,79.905,106400000.0
2009-01-12 19:30:00,79.91,79.95,79.905,79.945,77600000.0
2009-01-12 19:31:00,79.945,80.0,79.945,79.985,133200000.0
2009-01-12 19:32:00,79.98,80.01,79.975,80.01,97200000.0
2009-01-12 19:33:00,80.015,80.015,80.0,80.015,28400000.0
2009-01-12 19:34:00,80.015,80.09,79.985,80.07,140800000.0
2009-01-12 19:35:00,80.07,80.075,80.04,80.045,87200000.0
2009-01-12 19:36:00,80.045,80.045,79.97,80.005,121600000.0
2009-01-12 19:37:00,80.0,80.07,79.995,80.03,91200000.0
2009-01-12 19:38:00,80.035,80.095,80.035,80.055,110800000.0
2009-01-12 19:39:00,80.055,80.06,80.0,80.015,80400000.0
2009-01-12 19:40:00,80.02,80.035,80.01,80.025,58400000.0
2009-01-12 19:41:00,80.02,80.025,80.0,80.0,41600000.0
2009-01-12 19:42:00,80.0,80.005,79.98,79.985,78000000.0
2009-01-12 19:43:00,79.99,79.995,79.99,79.995,15600000.0
2009-01-12 19:44:00,80.0,80.01,79.995,79.995,9600000.0
2009-01-12 19:45:00,79.995,80.015,79.985,79.995,53600000.0
2009-01-12 19:46:00,79.99,79.995,79.985,79.99,57600000.0
2009-01-12 19:47:00,79.99,80.005,79.965,79.965,60400000.0
2009-01-12 19:48:00,79.97,79.98,79.955,79.955,67600000.0
2009-01-12 19:49:00,79.955,79.975,79.955,79.975,39200000.0
2009-01-12 19:50:00,79.975,80.14,79.975,80.1,148000000.0
2009-01-12 19:51:00,80.095,80.22,80.09,80.22,168600000.0
2009-01-12 19:52:00,80.225,80.23,80.195,80.21,127600000.0
2009-01-12 19:53:00,80.205,80.24,80.16,80.23,138800000.0
2009-01-12 19:54:00,80.23,80.275,80.215,80.26,146200000.0
2009-01-12 19:55:00,80.255,80.26,80.2,80.215,129200000.0
2009-01-12 19:56:00,80.225,80.245,80.195,80.225,120800000.0
2009-01-12 19:57:00,80.225,80.235,80.21,80.235,82000000.0
2009-01-12 19:58:00,80.235,80.295,80.225,80.265,138400000.0
2009-01-12 19:59:00,80.265,80.265,80.22,80.23,54000000.0
2009-01-12 20:00:00,80.22,80.235,80.165,80.17,136400000.0
2009-01-12 20:01:00,80.175,80.255,80.175,80.25,152000000.0
2009-01-12 20:02:00,80.255,80.265,80.25,80.26,63600000.0
2009-01-12 20:03:00,80.265,80.28,80.26,80.28,66000000.0
2009-01-12 20:04:00,80.28,80.28,80.155,80.17,123200000.0
2009-01-12 20:05:00,80.17,80.18,80.13,80.145,120800000.0
2009-01-12 20:06:00,80.145,80.16,80.135,80.15,79200000.0
2009-01-12 20:07:00,80.15,80.16,80.14,80.14,68400000.0
2009-01-12 20:08:00,80.13,80.145,80.12,80.145,72000000.0
2009-01-12 20:09:00,80.15,80.16,80.105,80.13,89200000.0
2009-01-12 20:10:00,80.125,80.165,80.125,80.14,158400000.0
2009-01-12 20:11:00,80.15,80.19,80.15,80.185,92400000.0
2009-01-12 20:12:00,80.19,80.27,80.185,80.255,143800000.0
2009-01-12 20:13:00,80.26,80.28,80.235,80.24,89600000.0
2009-01-12 20:14:00,80.235,80.275,80.225,80.24,112400000.0
2009-01-12 20:15:00,80.245,80.265,80.23,80.255,132000000.0
2009-01-12 20:16:00,80.255,80.26,80.215,80.225,103600000.0
2009-01-12 20:17:00,80.23,80.285,80.225,80.25,136800000.0
2009-01-12 20:18:00,80.255,80.29,80.25,80.285,68800000.0
2009-01-12 20:19:00,80.29,80.31,80.24,80.28,102200000.0
2009-01-12 20:20:00,80.27,80.285,80.25,80.25,78400000.0
2009-01-12 20:21:00,80.25,80.265,80.235,80.255,118000000.0
2009-01-12 20:22:00,80.25,80.265,80.2,80.26,108000000.0
2009-01-12 20:23:00,80.26,80.26,80.225,80.235,93800000.0
2009-01-12 20:24:00,80.225,80.245,80.21,80.22,55200000.0
2009-01-12 20:25:00,80.215,80.23,80.215,80.215,54400000.0
2009-01-12 20:26:00,80.21,80.21,80.185,80.19,36400000.0
2009-01-12 20:27:00,80.195,80.2,80.165,80.165,49200000.0
2009-01-12 20:28:00,80.17,80.2,80.155,80.185,66800000.0
2009-01-12 20:29:00,80.185,80.195,80.15,80.19,102000000.0
2009-01-12 20:30:00,80.19,80.2,80.16,80.18,113200000.0
2009-01-12 20:31:00,80.185,80.2,80.18,80.195,164800000.0
2009-01-12 20:32:00,80.19,80.225,80.18,80.22,145200000.0
2009-01-12 20:33:00,80.215,80.24,80.215,80.22,76400000.0
2009-01-12 20:34:00,80.215,80.22,80.21,80.215,66400000.0
2009-01-12 20:35:00,80.205,80.21,80.205,80.21,114800000.0
2009-01-12 20:36:00,80.21,80.215,80.175,80.175,85200000.0
2009-01-12 20:37:00,80.175,80.19,80.17,80.19,67600000.0
2009-01-12 20:38:00,80.185,80.185,80.175,80.18,68400000.0
2009-01-12 20:39:00,80.18,80.18,80.135,80.14,84000000.0
2009-01-12 20:40:00,80.135,80.14,80.125,80.125,129200000.0
2009-01-12 20:41:00,80.13,80.135,80.12,80.13,81600000.0
2009-01-12 20:42:00,80.135,80.135,80.105,80.135,97600000.0
2009-01-12 20:43:00,80.125,80.13,80.115,80.125,32000000.0
2009-01-12 20:44:00,80.135,80.15,80.125,80.14,103600000.0
2009-01-12 20:45:00,80.135,80.16,80.135,80.145,74400000.0
2009-01-12 20:46:00,80.145,80.155,80.135,80.145,58400000.0
2009-01-12 20:47:00,80.155,80.185,80.145,80.165,49800000.0
2009-01-12 20:48:00,80.165,80.22,80.155,80.205,112800000.0
2009-01-12 20:49:00,80.215,80.22,80.195,80.215,116800000.0
2009-01-12 20:50:00,80.205,80.28,80.195,80.265,178800000.0
2009-01-12 20:51:00,80.26,80.26,80.21,80.21,101400000.0
2009-01-12 20:52:00,80.215,80.22,80.14,80.14,176400000.0
2009-01-12 20:53:00,80.145,80.145,80.12,80.13,79600000.0
2009-01-12 20:54:00,80.145,80.155,80.105,80.14,135200000.0
2009-01-12 20:55:00,80.145,80.165,80.145,80.16,98000000.0
2009-01-12 20:56:00,80.16,80.195,80.16,80.185,124400000.0
2009-01-12 20:57:00,80.195,80.205,80.175,80.19,105200000.0
2009-01-12 20:58:00,80.195,80.21,80.125,80.145,156400000.0
2009-01-12 20:59:00,80.155,80.18,80.155,80.165,74800000.0
2009-01-12 21:00:00,80.175,80.195,80.06,80.06,165600000.0
2009-01-12 21:01:00,80.06,80.11,80.055,80.1,115600000.0
2009-01-12 21:02:00,80.1,80.11,80.1,80.11,41200000.0
2009-01-12 21:03:00,80.1,80.115,80.085,80.085,34800000.0
2009-01-12 21:04:00,80.095,80.095,80.07,80.075,15600000.0
2009-01-12 21:05:00,80.08,80.1,80.075,80.09,68000000.0
2009-01-12 21:06:00,80.095,80.12,80.09,80.11,88000000.0
2009-01-12 21:07:00,80.11,80.12,80.07,80.09,62800000.0
2009-01-12 21:08:00,80.095,80.095,80.045,80.05,114400000.0
2009-01-12 21:09:00,80.05,80.065,79.99,80.01,127800000.0
2009-01-12 21:10:00,80.005,80.01,79.925,79.94,166400000.0
2009-01-12 21:11:00,79.935,79.945,79.895,79.945,145000000.0
2009-01-12 21:12:00,79.945,79.99,79.94,79.985,137200000.0
2009-01-12 21:13:00,79.98,79.98,79.91,79.94,156200000.0
2009-01-12 21:14:00,79.935,79.96,79.895,79.935,116500000.0
2009-01-12 21:15:00,79.935,79.985,79.93,79.965,102800000.0
2009-01-12 21:16:00,79.965,80.025,79.96,80.005,87200000.0
2009-01-12 21:17:00,80.02,80.04,80.015,80.03,80000000.0
2009-01-12 21:18:00,80.025,80.04,80.02,80.02,88800000.0
2009-01-12 21:19:00,80.015,80.03,80.015,80.02,191200000.0
2009-01-12 21:20:00,80.02,80.025,79.99,80.0,110000000.0
2009-01-12 21:21:00,80.0,80.0,79.965,80.0,85200000.0
2009-01-12 21:22:00,79.995,80.0,79.965,79.965,37200000.0
2009-01-12 21:23:00,79.975,79.99,79.97,79.98,116000000.0
2009-01-12 21:24:00,79.98,80.05,79.98,80.045,36800000.0
2009-01-12 21:25:00,80.045,80.115,80.045,80.11,129800000.0
2009-01-12 21:26:00,80.105,80.105,80.06,80.075,113600000.0
2009-01-12 21:27:00,80.08,80.08,80.0,80.025,130400000.0
2009-01-12 21:28:00,80.025,80.025,79.995,80.0,38000000.0
2009-01-12 21:29:00,79.985,80.005,79.98,79.995,67600000.0
2009-01-12 21:30:00,79.995,79.995,79.95,79.955,55200000.0
2009-01-12 21:31:00,79.955,79.965,79.935,79.935,52400000.0
2009-01-12 21:32:00,79.935,79.95,79.92,79.925,62800000.0
2009-01-12 21:33:00,79.925,79.94,79.915,79.92,74400000.0
2009-01-12 21:34:00,79.93,79.955,79.92,79.955,124800000.0
2009-01-12 21:35:00,79.95,80.02,79.935,80.02,158800000.0
2009-01-12 21:36:00,80.02,80.045,79.995,79.995,96000000.0
2009-01-12 21:37:00,80.0,80.0,79.95,79.95,71600000.0
2009-01-12 21:38:00,79.95,79.96,79.93,79.96,158000000.0
2009-01-12 21:39:00,79.955,79.965,79.92,79.94,150800000.0
2009-01-12 21:40:00,79.93,79.935,79.915,79.935,70000000.0
2009-01-12 21:41:00,79.935,79.935,79.9,79.92,65200000.0
2009-01-12 21:42:00,79.93,80.0,79.93,79.995,206600000.0
2009-01-12 21:43:00,79.99,80.025,79.96,80.025,116000000.0
2009-01-12 21:44:00,80.03,80.08,80.0,80.02,142400000.0
2009-01-12 21:45:00,80.015,80.015,79.985,79.995,68400000.0
2009-01-12 21:46:00,80.0,80.035,79.995,80.01,105600000.0
2009-01-12 21:47:00,80.01,80.025,79.965,80.005,132000000.0
2009-01-12 21:48:00,80.0,80.03,79.995,80.01,164000000.0
2009-01-12 21:49:00,80.01,80.035,80.0,80.015,94000000.0
2009-01-12 21:50:00,80.015,80.025,79.98,79.99,68000000.0
2009-01-12 21:51:00,79.99,79.99,79.97,79.97,66800000.0
2009-01-12 21:52:00,79.965,79.97,79.93,79.945,82800000.0
2009-01-12 21:53:00,79.95,80.0,79.945,79.985,74000000.0
2009-01-12 21:54:00,79.98,79.98,79.95,79.95,51200000.0
2009-01-12 21:55:00,79.96,80.0,79.955,80.0,70000000.0
2009-01-12 21:56:00,80.005,80.02,80.005,80.02,53200000.0
2009-01-12 21:57:00,80.01,80.025,80.005,80.025,58400000.0
2009-01-12 21:58:00,80.03,80.03,80.02,80.03,32000000.0
2009-01-12 21:59:00,80.03,80.03,80.01,80.01,84000000.0
2009-01-12 22:00:00,80.005,80.015,79.985,80.0,67200000.0
2009-01-12 22:01:00,79.995,80.01,79.965,79.97,79200000.0
2009-01-12 22:02:00,79.97,80.045,79.965,80.025,94000000.0
2009-01-12 22:03:00,80.025,80.025,79.94,79.94,86400000.0
2009-01-12 22:04:00,79.94,80.0,79.94,80.0,68800000.0
2009-01-12 22:05:00,80.0,80.02,79.98,80.02,48400000.0
2009-01-12 22:06:00,80.015,80.02,79.965,79.97,42600000.0
2009-01-12 22:07:00,79.965,79.995,79.965,79.97,39600000.0
2009-01-12 22:08:00,79.965,79.97,79.875,79.945,51600000.0
2009-01-12 22:09:00,79.94,79.955,79.93,79.95,38400000.0
2009-01-12 22:10:00,79.95,79.95,79.88,79.9,108600000.0
2009-01-12 22:11:00,79.9,79.925,79.9,79.9,29600000.0
2009-01-12 22:12:00,79.9,79.9,79.89,79.89,16000000.0
2009-01-12 22:13:00,79.895,79.895,79.88,79.88,24000000.0
2009-01-12 22:14:00,79.885,79.905,79.885,79.9,242400000.0
2009-01-12 22:15:00,79.895,79.9,79.885,79.895,39600000.0
2009-01-12 22:16:00,79.89,79.89,79.86,79.875,25200000.0
2009-01-12 22:17:00,79.875,79.885,79.86,79.87,73600000.0
2009-01-12 22:18:00,79.875,79.89,79.875,79.885,26400000.0
2009-01-12 22:19:00,79.88,79.885,79.87,79.875,28000000.0
2009-01-12 22:20:00,79.88,79.89,79.855,79.89,55700000.0
2009-01-12 22:21:00,79.89,79.935,79.89,79.925,46000000.0
2009-01-12 22:22:00,79.925,79.93,79.92,79.925,51200000.0
2009-01-12 22:23:00,79.925,79.94,79.915,79.93,58400000.0
2009-01-12 22:24:00,79.93,79.95,79.925,79.935,103600000.0
2009-01-12 22:25:00,79.935,79.935,79.925,79.925,28400000.0
2009-01-12 22:26:00,79.915,79.92,79.89,79.91,58000000.0
2009-01-12 22:27:00,79.91,79.98,79.91,79.945,71800000.0
2009-01-12 22:28:00,79.94,80.045,79.94,80.0,149100000.0
2009-01-12 22:29:00,80.0,80.01,79.97,80.01,58800000.0
2009-01-12 22:30:00,80.015,80.025,79.98,79.98,68000000.0
2009-01-12 22:31:00,79.975,79.995,79.955,79.995,58800000.0
2009-01-12 22:32:00,79.995,79.995,79.985,79.985,16400000.0
2009-01-12 22:33:00,80.0,80.015,79.995,79.995,122400000.0
2009-01-12 22:34:00,79.99,79.99,79.92,79.92,118800000.0
2009-01-12 22:35:00,79.92,79.935,79.9,79.91,117200000.0
2009-01-12 22:36:00,79.92,79.925,79.895,79.9,72400000.0
2009-01-12 22:37:00,79.905,79.925,79.9,79.91,40000000.0
2009-01-12 22:38:00,79.91,79.93,79.865,79.865,67700000.0
2009-01-12 22:39:00,79.865,79.885,79.84,79.845,120400000.0
2009-01-12 22:40:00,79.845,79.865,79.845,79.865,67600000.0
2009-01-12 22:41:00,79.865,79.865,79.83,79.85,39600000.0
2009-01-12 22:42:00,79.845,79.91,79.845,79.89,51600000.0
2009-01-12 22:43:00,79.885,79.885,79.875,79.885,26800000.0
2009-01-12 22:44:00,79.885,79.925,79.885,79.925,59600000.0
2009-01-12 22:45:00,79.925,79.93,79.89,79.91,86400000.0
2009-01-12 22:46:00,79.91,79.91,79.88,79.9,61600000.0
2009-01-12 22:47:00,79.9,79.93,79.9,79.925,40800000.0
2009-01-12 22:48:00,79.925,79.925,79.925,79.925,7600000.0
2009-01-12 22:49:00,79.925,80.005,79.925,80.005,40000000.0
2009-01-12 22:50:00,80.01,80.02,80.005,80.02,40800000.0
2009-01-12 22:51:00,80.02,80.025,79.965,79.965,40800000.0
2009-01-12 22:52:00,79.97,79.995,79.97,79.995,8400000.0
2009-01-12 22:53:00,80.0,80.0,79.965,79.98,41600000.0
2009-01-12 22:54:00,79.975,79.99,79.975,79.99,30800000.0
2009-01-12 22:55:00,79.985,79.995,79.98,79.98,86800000.0
2009-01-12 22:56:00,79.98,79.985,79.975,79.985,20000000.0
2009-01-12 22:57:00,79.995,79.995,79.97,79.975,32400000.0
2009-01-12 22:58:00,79.97,79.975,79.935,79.95,22000000.0
2009-01-12 22:59:00,79.945,79.95,79.89,79.895,52800000.0
2009-01-12 23:00:00,79.9,80.0,79.895,79.96,122000000.0
2009-01-12 23:01:00,79.95,79.96,79.94,79.94,24000000.0
2009-01-12 23:02:00,79.94,79.965,79.94,79.965,56400000.0
2009-01-12 23:03:00,79.965,79.985,79.96,79.965,70800000.0
2009-01-12 23:04:00,79.97,79.99,79.97,79.98,20800000.0
2009-01-12 23:05:00,79.98,79.995,79.975,79.975,38000000.0
2009-01-12 23:06:00,79.975,79.975,79.95,79.97,31600000.0
2009-01-12 23:07:00,79.97,79.97,79.92,79.97,73400000.0
2009-01-12 23:08:00,79.97,79.97,79.925,79.93,28000000.0
2009-01-12 23:09:00,79.93,79.945,79.93,79.945,8800000.0
2009-01-12 23:10:00,79.94,79.96,79.935,79.94,19200000.0
2009-01-12 23:11:00,79.935,79.955,79.93,79.955,17200000.0
2009-01-12 23:12:00,79.955,79.98,79.955,79.965,26000000.0
2009-01-12 23:13:00,79.965,79.97,79.96,79.96,7200000.0
2009-01-12 23:14:00,79.97,79.97,79.955,79.96,6000000.0
2009-01-12 23:15:00,79.955,79.96,79.95,79.955,10800000.0
2009-01-12 23:16:00,79.955,79.96,79.955,79.96,2400000.0
2009-01-12 23:17:00,79.96,79.98,79.96,79.97,29200000.0
2009-01-12 23:18:00,79.975,79.985,79.955,79.955,31200000.0
2009-01-12 23:19:00,79.955,79.96,79.955,79.96,19200000.0
2009-01-12 23:20:00,79.96,79.985,79.96,79.985,21200000.0
2009-01-12 23:21:00,79.985,80.005,79.98,80.005,28400000.0
2009-01-12 23:22:00,80.005,80.035,80.005,80.035,20400000.0
2009-01-12 23:23:00,80.045,80.055,80.04,80.055,11600000.0
2009-01-12 23:24:00,80.045,80.045,80.015,80.015,13200000.0
2009-01-12 23:25:00,80.015,80.025,80.015,80.025,6400000.0
2009-01-12 23:26:00,80.015,80.03,80.01,80.01,44000000.0
2009-01-12 23:27:00,80.03,80.06,80.02,80.02,30200000.0
2009-01-12 23:28:00,80.025,80.055,80.02,80.035,28800000.0
2009-01-12 23:29:00,80.04,80.045,80.015,80.02,40800000.0
2009-01-12 23:30:00,80.03,80.05,80.025,80.03,34800000.0
2009-01-12 23:31:00,80.025,80.025,80.0,80.0,24800000.0
2009-01-12 23:32:00,80.0,80.0,79.99,79.99,22800000.0
2009-01-12 23:33:00,79.99,80.0,79.985,79.985,25200000.0
2009-01-12 23:34:00,79.99,79.99,79.915,79.935,67400000.0
2009-01-12 23:35:00,79.94,79.985,79.935,79.975,66000000.0
2009-01-12 23:36:00,79.97,79.975,79.96,79.96,27200000.0
2009-01-12 23:37:00,79.96,79.98,79.955,79.975,57600000.0
2009-01-12 23:38:00,79.975,79.985,79.975,79.975,19200000.0
2009-01-12 23:39:00,79.97,80.0,79.97,79.975,32400000.0
2009-01-12 23:40:00,79.98,80.0,79.98,80.0,31600000.0
2009-01-12 23:41:00,79.99,79.99,79.98,79.99,27600000.0
2009-01-12 23:42:00,80.015,80.015,79.995,80.01,33200000.0
2009-01-12 23:43:00,80.01,80.015,80.01,80.01,30800000.0
2009-01-12 23:44:00,80.01,80.01,79.99,79.99,24000000.0
2009-01-12 23:45:00,79.99,80.035,79.99,80.01,90800000.0
2009-01-12 23:46:00,80.01,80.025,80.01,80.02,34800000.0
2009-01-12 23:47:00,80.015,80.03,80.015,80.02,28800000.0
2009-01-12 23:48:00,80.02,80.06,80.02,80.045,62800000.0
2009-01-12 23:49:00,80.04,80.07,80.02,80.06,99600000.0
2009-01-12 23:50:00,80.05,80.11,80.03,80.075,108800000.0
2009-01-12 23:51:00,80.075,80.1,80.075,80.085,50600000.0
2009-01-12 23:52:00,80.08,80.08,80.025,80.045,59200000.0
2009-01-12 23:53:00,80.045,80.045,80.02,80.035,21400000.0
2009-01-12 23:54:00,80.04,80.075,80.02,80.075,34000000.0
2009-01-12 23:55:00,80.065,80.09,80.065,80.08,28400000.0
2009-01-12 23:56:00,80.08,80.08,80.045,80.05,25200000.0
2009-01-12 23:57:00,80.055,80.06,80.04,80.04,8400000.0
2009-01-12 23:58:00,80.045,80.045,80.03,80.035,16800000.0
2009-01-12 23:59:00,80.02,80.025,80.015,80.02,15600000.0
2009-01-13 00:00:00,80.015,80.025,79.975,80.02,15600000.0
2009-01-13 00:01:00,80.025,80.03,79.985,79.99,14400000.0
2009-01-13 00:02:00,79.995,80.04,79.995,80.03,15600000.0
2009-01-13 00:03:00,80.025,80.06,80.025,80.03,14400000.0
2009-01-13 00:04:00,80.025,80.055,80.015,80.055,15600000.0
2009-01-13 00:05:00,80.055,80.075,80.055,80.06,7200000.0
2009-01-13 00:06:00,80.065,80.065,80.06,80.06,6000000.0
2009-01-13 00:07:00,80.055,80.075,80.055,80.075,8400000.0
2009-01-13 00:08:00,80.055,80.105,80.045,80.105,24400000.0
2009-01-13 00:09:00,80.09,80.115,80.08,80.115,20000000.0
2009-01-13 00:10:00,80.12,80.12,80.065,80.075,4800000.0
2009-01-13 00:11:00,80.08,80.095,80.08,80.08,12800000.0
2009-01-13 00:12:00,80.075,80.095,80.075,80.095,2800000.0
2009-01-13 00:13:00,80.08,80.095,80.08,80.095,20800000.0
2009-01-13 00:14:00,80.09,80.09,80.09,80.09,1600000.0
2009-01-13 00:15:00,80.095,80.095,80.08,80.08,10800000.0
2009-01-13 00:16:00,80.075,80.075,80.065,80.075,3600000.0
2009-01-13 00:17:00,80.065,80.08,80.06,80.065,20000000.0
2009-01-13 00:18:00,80.065,80.09,80.065,80.075,32400000.0
2009-01-13 00:19:00,80.08,80.09,80.08,80.08,7200000.0
2009-01-13 00:20:00,80.08,80.09,80.08,80.09,2400000.0
2009-01-13 00:21:00,80.085,80.085,80.06,80.06,6000000.0
2009-01-13 00:22:00,80.055,80.075,80.055,80.075,5600000.0
2009-01-13 00:23:00,80.075,80.095,80.075,80.085,21600000.0
2009-01-13 00:24:00,80.1,80.11,80.05,80.09,46400000.0
2009-01-13 00:25:00,80.08,80.095,80.07,80.075,20400000.0
2009-01-13 00:26:00,80.075,80.09,80.075,80.09,12400000.0
2009-01-13 00:27:00,80.065,80.08,80.065,80.08,10600000.0
2009-01-13 00:28:00,80.08,80.08,80.075,80.08,3600000.0
2009-01-13 00:29:00,80.08,80.08,80.075,80.075,4000000.0
2009-01-13 00:30:00,80.08,80.08,80.065,80.07,18800000.0
2009-01-13 00:31:00,80.075,80.08,80.06,80.06,70000000.0
2009-01-13 00:32:00,80.065,80.08,80.065,80.08,28800000.0
2009-01-13 00:33:00,80.085,80.1,80.08,80.1,70000000.0
2009-01-13 00:34:00,80.095,80.11,80.09,80.095,51600000.0
2009-01-13 00:35:00,80.095,80.1,80.095,80.1,12000000.0
2009-01-13 00:36:00,80.1,80.1,80.09,80.095,50800000.0
2009-01-13 00:37:00,80.095,80.11,80.09,80.1,38000000.0
2009-01-13 00:38:00,80.11,80.125,80.11,80.115,27200000.0
2009-01-13 00:39:00,80.115,80.125,80.105,80.115,31800000.0
2009-01-13 00:40:00,80.11,80.125,80.105,80.125,48800000.0
2009-01-13 00:41:00,80.12,80.125,80.12,80.12,12000000.0
2009-01-13 00:42:00,80.125,80.13,80.125,80.125,21200000.0
2009-01-13 00:43:00,80.13,80.13,80.12,80.12,10000000.0
2009-01-13 00:44:00,80.115,80.115,80.11,80.11,7200000.0
2009-01-13 00:45:00,80.115,80.15,80.11,80.15,32400000.0
2009-01-13 00:46:00,80.155,80.16,80.15,80.15,13200000.0
2009-01-13 00:47:00,80.15,80.155,80.145,80.155,5200000.0
2009-01-13 00:48:00,80.15,80.15,80.13,80.145,14000000.0
2009-01-13 00:49:00,80.13,80.13,80.13,80.13,3200000.0
2009-01-13 00:50:00,80.13,80.13,80.125,80.125,3200000.0
2009-01-13 00:51:00,80.125,80.145,80.125,80.135,42800000.0
2009-01-13 00:52:00,80.135,80.145,80.135,80.14,8800000.0
2009-01-13 00:53:00,80.15,80.15,80.14,80.14,2400000.0
2009-01-13 00:54:00,80.14,80.14,80.12,80.135,18800000.0
2009-01-13 00:55:00,80.135,80.135,80.115,80.13,26400000.0
2009-01-13 00:56:00,80.13,80.14,80.125,80.14,17600000.0
2009-01-13 00:57:00,80.145,80.145,80.14,80.14,3200000.0
2009-01-13 00:58:00,80.14,80.15,80.135,80.15,19600000.0
2009-01-13 00:59:00,80.145,80.145,80.145,80.145,1600000.0
2009-01-13 01:00:00,80.14,80.14,80.13,80.135,6400000.0
2009-01-13 01:01:00,80.13,80.135,80.12,80.13,14400000.0
2009-01-13 01:02:00,80.125,80.135,80.125,80.125,17600000.0
2009-01-13 01:03:00,80.115,80.115,80.075,80.09,40800000.0
2009-01-13 01:04:00,80.09,80.105,80.085,80.09,39600000.0
2009-01-13 01:05:00,80.095,80.13,80.095,80.125,20400000.0
2009-01-13 01:06:00,80.13,80.13,80.125,80.125,8000000.0
2009-01-13 01:07:00,80.13,80.135,80.13,80.13,4800000.0
2009-01-13 01:08:00,80.135,80.135,80.125,80.125,6400000.0
2009-01-13 01:09:00,80.125,80.125,80.12,80.125,4800000.0
2009-01-13 01:10:00,80.11,80.125,80.105,80.11,17200000.0
2009-01-13 01:11:00,80.11,80.11,80.085,80.09,30000000.0
2009-01-13 01:12:00,80.085,80.1,80.075,80.075,37600000.0
2009-01-13 01:13:00,80.075,80.08,80.055,80.07,66800000.0
2009-01-13 01:14:00,80.075,80.085,80.07,80.085,25200000.0
2009-01-13 01:15:00,80.085,80.09,80.07,80.07,16400000.0
2009-01-13 01:16:00,80.07,80.095,80.065,80.085,38000000.0
2009-01-13 01:17:00,80.095,80.1,80.095,80.1,3200000.0
2009-01-13 01:18:00,80.095,80.105,80.09,80.09,14000000.0
2009-01-13 01:19:00,80.095,80.105,80.09,80.095,43200000.0
2009-01-13 01:20:00,80.095,80.12,80.08,80.09,50800000.0
2009-01-13 01:21:00,80.09,80.095,80.075,80.075,35600000.0
2009-01-13 01:22:00,80.08,80.105,80.08,80.09,36800000.0
2009-01-13 01:23:00,80.09,80.095,80.085,80.085,14400000.0
2009-01-13 01:24:00,80.09,80.09,80.085,80.085,19200000.0
2009-01-13 01:25:00,80.095,80.095,80.095,80.095,5600000.0
2009-01-13 01:26:00,80.1,80.1,80.085,80.085,15600000.0
2009-01-13 01:27:00,80.09,80.105,80.09,80.09,12000000.0
2009-01-13 01:28:00,80.095,80.12,80.095,80.1,67600000.0
2009-01-13 01:29:00,80.105,80.125,80.1,80.115,63200000.0
2009-01-13 01:30:00,80.115,80.13,80.09,80.1,56000000.0
2009-01-13 01:31:00,80.09,80.13,80.09,80.125,68800000.0
2009-01-13 01:32:00,80.13,80.155,80.105,80.135,40200000.0
2009-01-13 01:33:00,80.14,80.175,80.115,80.16,73800000.0
2009-01-13 01:34:00,80.175,80.225,80.16,80.225,106400000.0
2009-01-13 01:35:00,80.23,80.24,80.21,80.215,83600000.0
2009-01-13 01:36:00,80.21,80.22,80.19,80.215,62000000.0
2009-01-13 01:37:00,80.215,80.215,80.185,80.185,69200000.0
2009-01-13 01:38:00,80.19,80.19,80.17,80.18,54800000.0
2009-01-13 01:39:00,80.185,80.19,80.16,80.16,80800000.0
2009-01-13 01:40:00,80.16,80.185,80.16,80.185,44800000.0
2009-01-13 01:41:00,80.18,80.21,80.165,80.2,39600000.0
2009-01-13 01:42:00,80.19,80.195,80.185,80.185,45200000.0
2009-01-13 01:43:00,80.185,80.215,80.18,80.2,114400000.0
2009-01-13 01:44:00,80.19,80.2,80.175,80.2,88800000.0
2009-01-13 01:45:00,80.205,80.225,80.185,80.195,112400000.0
2009-01-13 01:46:00,80.195,80.2,80.17,80.185,89600000.0
2009-01-13 01:47:00,80.185,80.205,80.14,80.17,116000000.0
2009-01-13 01:48:00,80.175,80.175,80.16,80.175,20000000.0
2009-01-13 01:49:00,80.17,80.175,80.155,80.16,71600000.0
2009-01-13 01:50:00,80.155,80.155,80.14,80.145,26800000.0
2009-01-13 01:51:00,80.14,80.155,80.13,80.155,86000000.0
2009-01-13 01:52:00,80.155,80.16,80.15,80.155,9200000.0
2009-01-13 01:53:00,80.16,80.17,80.15,80.165,65600000.0
2009-01-13 01:54:00,80.16,80.2,80.16,80.195,50000000.0
2009-01-13 01:55:00,80.195,80.245,80.19,80.22,60800000.0
2009-01-13 01:56:00,80.23,80.23,80.21,80.23,25600000.0
2009-01-13 01:57:00,80.23,80.23,80.195,80.205,22400000.0
2009-01-13 01:58:00,80.2,80.205,80.15,80.205,41600000.0
2009-01-13 01:59:00,80.185,80.205,80.185,80.185,67800000.0
2009-01-13 02:00:00,80.185,80.205,80.16,80.19,34800000.0
2009-01-13 02:01:00,80.185,80.19,80.18,80.19,9600000.0
2009-01-13 02:02:00,80.195,80.2,80.185,80.185,8000000.0
2009-01-13 02:03:00,80.185,80.19,80.17,80.18,12800000.0
2009-01-13 02:04:00,80.175,80.175,80.145,80.15,20800000.0
2009-01-13 02:05:00,80.145,80.16,80.12,80.125,44800000.0
2009-01-13 02:06:00,80.115,80.115,80.065,80.08,49600000.0
2009-01-13 02:07:00,80.075,80.08,80.065,80.08,8000000.0
2009-01-13 02:08:00,80.08,80.115,80.08,80.105,51200000.0
2009-01-13 02:09:00,80.09,80.09,80.05,80.06,91800000.0
2009-01-13 02:10:00,80.055,80.055,80.02,80.025,38400000.0
2009-01-13 02:11:00,80.025,80.045,80.02,80.045,44400000.0
2009-01-13 02:12:00,80.05,80.05,80.02,80.025,20800000.0
2009-01-13 02:13:00,80.03,80.03,80.01,80.03,33600000.0
2009-01-13 02:14:00,80.03,80.04,80.025,80.035,28800000.0
2009-01-13 02:15:00,80.035,80.045,80.03,80.035,51600000.0
2009-01-13 02:16:00,80.035,80.065,80.035,80.05,67600000.0
2009-01-13 02:17:00,80.055,80.07,80.055,80.065,27200000.0
2009-01-13 02:18:00,80.06,80.065,79.99,80.01,80200000.0
2009-01-13 02:19:00,80.005,80.02,79.975,80.015,134000000.0
2009-01-13 02:20:00,80.01,80.025,79.98,79.995,81600000.0
2009-01-13 02:21:00,79.99,79.99,79.96,79.98,88400000.0
2009-01-13 02:22:00,79.985,79.995,79.935,79.94,38800000.0
2009-01-13 02:23:00,79.94,79.95,79.915,79.945,79400000.0
2009-01-13 02:24:00,79.945,79.95,79.935,79.945,49600000.0
2009-01-13 02:25:00,79.945,79.955,79.94,79.95,44800000.0
2009-01-13 02:26:00,79.95,79.965,79.935,79.965,33600000.0
2009-01-13 02:27:00,79.97,79.975,79.955,79.955,16000000.0
2009-01-13 02:28:00,79.96,79.97,79.96,79.97,3200000.0
2009-01-13 02:29:00,79.97,80.045,79.97,80.045,75400000.0
2009-01-13 02:30:00,80.035,80.105,80.035,80.08,71200000.0
2009-01-13 02:31:00,80.08,80.09,80.045,80.06,38400000.0
2009-01-13 02:32:00,80.065,80.065,80.03,80.06,27200000.0
2009-01-13 02:33:00,80.055,80.06,80.05,80.05,14400000.0
2009-01-13 02:34:00,80.05,80.06,80.045,80.055,81200000.0
2009-01-13 02:35:00,80.06,80.065,80.05,80.055,84200000.0
2009-01-13 02:36:00,80.05,80.05,80.02,80.025,30200000.0
2009-01-13 02:37:00,80.03,80.035,80.02,80.02,22400000.0
2009-01-13 02:38:00,80.025,80.06,80.02,80.025,24000000.0
2009-01-13 02:39:00,80.03,80.06,80.025,80.04,47800000.0
2009-01-13 02:40:00,80.035,80.095,80.035,80.095,44800000.0
2009-01-13 02:41:00,80.095,80.105,80.055,80.06,24000000.0
2009-01-13 02:42:00,80.055,80.065,80.045,80.055,30400000.0
2009-01-13 02:43:00,80.06,80.09,80.06,80.09,76600000.0
2009-01-13 02:44:00,80.085,80.085,80.05,80.06,70400000.0
2009-01-13 02:45:00,80.055,80.055,79.99,80.0,22400000.0
2009-01-13 02:46:00,80.005,80.025,80.005,80.02,16000000.0
2009-01-13 02:47:00,80.025,80.05,80.015,80.015,43200000.0
2009-01-13 02:48:00,80.01,80.03,79.995,80.025,59600000.0
2009-01-13 02:49:00,80.025,80.04,80.02,80.04,20800000.0
2009-01-13 02:50:00,80.045,80.07,80.035,80.06,27200000.0
2009-01-13 02:51:00,80.065,80.09,80.055,80.075,36800000.0
2009-01-13 02:52:00,80.07,80.08,80.02,80.02,44800000.0
2009-01-13 02:53:00,80.01,80.055,79.985,80.055,58600000.0
2009-01-13 02:54:00,80.05,80.085,80.04,80.065,60800000.0
2009-01-13 02:55:00,80.07,80.075,80.04,80.065,71400000.0
2009-01-13 02:56:00,80.06,80.08,80.05,80.055,52000000.0
2009-01-13 02:57:00,80.05,80.06,80.05,80.05,27200000.0
2009-01-13 02:58:00,80.045,80.045,79.98,79.99,67200000.0
2009-01-13 02:59:00,79.99,79.99,79.95,79.975,57000000.0
2009-01-13 03:00:00,79.97,79.995,79.94,79.985,116200000.0
2009-01-13 03:01:00,79.99,80.01,79.975,80.005,72400000.0
2009-01-13 03:02:00,80.005,80.02,80.0,80.01,44800000.0
2009-01-13 03:03:00,80.015,80.05,80.005,80.04,75200000.0
2009-01-13 03:04:00,80.04,80.05,80.015,80.035,98000000.0
2009-01-13 03:05:00,80.035,80.04,80.0,80.01,83600000.0
2009-01-13 03:06:00,80.01,80.015,79.975,79.98,75000000.0
2009-01-13 03:07:00,79.985,79.99,79.965,79.965,35200000.0
2009-01-13 03:08:00,79.96,79.96,79.94,79.94,38400000.0
2009-01-13 03:09:00,79.935,79.95,79.93,79.95,36800000.0
2009-01-13 03:10:00,79.97,79.97,79.935,79.945,46400000.0
2009-01-13 03:11:00,79.955,79.98,79.95,79.97,46400000.0
2009-01-13 03:12:00,79.96,79.985,79.955,79.965,62400000.0
2009-01-13 03:13:00,79.965,79.965,79.94,79.955,54200000.0
2009-01-13 03:14:00,79.955,79.96,79.93,79.95,80400000.0
2009-01-13 03:15:00,79.95,79.97,79.945,79.95,125000000.0
2009-01-13 03:16:00,79.95,79.96,79.945,79.955,75400000.0
2009-01-13 03:17:00,79.96,79.97,79.945,79.96,74600000.0
2009-01-13 03:18:00,79.96,79.965,79.95,79.955,25600000.0
2009-01-13 03:19:00,79.96,79.965,79.945,79.95,58600000.0
2009-01-13 03:20:00,79.945,79.965,79.945,79.96,45800000.0
2009-01-13 03:21:00,79.96,80.035,79.96,79.995,84000000.0
2009-01-13 03:22:00,80.0,80.0,79.985,79.985,20800000.0
2009-01-13 03:23:00,79.99,79.995,79.99,79.99,16000000.0
2009-01-13 03:24:00,79.99,79.99,79.985,79.985,3200000.0
2009-01-13 03:25:00,79.99,79.99,79.99,79.99,1600000.0
2009-01-13 03:26:00,79.995,80.005,79.995,80.0,17600000.0
2009-01-13 03:27:00,80.005,80.005,79.995,80.0,12800000.0
2009-01-13 03:28:00,80.0,80.03,79.99,80.025,35200000.0
2009-01-13 03:29:00,80.03,80.04,80.015,80.03,32000000.0
2009-01-13 03:30:00,80.02,80.05,80.02,80.03,33600000.0
2009-01-13 03:31:00,80.015,80.025,80.01,80.02,27200000.0
2009-01-13 03:32:00,80.025,80.045,80.025,80.025,24000000.0
2009-01-13 03:33:00,80.03,80.03,80.02,80.025,12800000.0
2009-01-13 03:34:00,80.03,80.03,80.02,80.03,17600000.0
2009-01-13 03:35:00,80.03,80.06,80.025,80.05,38000000.0
2009-01-13 03:36:00,80.055,80.1,80.05,80.08,52600000.0
2009-01-13 03:37:00,80.08,80.08,80.045,80.075,60600000.0
2009-01-13 03:38:00,80.065,80.075,80.05,80.06,38400000.0
2009-01-13 03:39:00,80.045,80.055,80.035,80.04,20800000.0
2009-01-13 03:40:00,80.04,80.055,80.035,80.055,47800000.0
2009-01-13 03:41:00,80.05,80.05,80.035,80.04,28800000.0
2009-01-13 03:42:00,80.04,80.045,80.035,80.045,22400000.0
2009-01-13 03:43:00,80.04,80.05,80.03,80.035,44800000.0
2009-01-13 03:44:00,80.03,80.045,80.02,80.045,30400000.0
2009-01-13 03:45:00,80.04,80.045,80.025,80.035,14400000.0
2009-01-13 03:46:00,80.035,80.06,80.035,80.055,36800000.0
2009-01-13 03:47:00,80.055,80.075,80.055,80.06,32000000.0
2009-01-13 03:48:00,80.065,80.075,80.055,80.07,72400000.0
2009-01-13 03:49:00,80.075,80.075,80.03,80.035,86800000.0
2009-01-13 03:50:00,80.035,80.045,80.015,80.03,29200000.0
2009-01-13 03:51:00,80.03,80.04,80.025,80.03,32400000.0
2009-01-13 03:52:00,80.035,80.035,80.0,80.02,72400000.0
2009-01-13 03:53:00,80.015,80.02,79.985,79.99,63200000.0
2009-01-13 03:54:00,79.99,79.99,79.975,79.98,62400000.0
2009-01-13 03:55:00,79.975,80.005,79.975,80.0,30000000.0
2009-01-13 03:56:00,80.0,80.0,79.98,79.995,67200000.0
2009-01-13 03:57:00,80.0,80.005,79.975,79.98,52000000.0
2009-01-13 03:58:00,79.99,79.995,79.97,79.99,130000000.0
2009-01-13 03:59:00,79.99,80.0,79.975,79.98,82800000.0
2009-01-13 04:00:00,79.985,80.015,79.97,79.985,106000000.0
2009-01-13 04:01:00,79.99,79.995,79.98,79.98,80000000.0
2009-01-13 04:02:00,79.98,80.01,79.98,79.995,40800000.0
2009-01-13 04:03:00,79.99,80.0,79.985,79.985,31600000.0
2009-01-13 04:04:00,79.985,79.99,79.97,79.985,46800000.0
2009-01-13 04:05:00,79.98,79.985,79.98,79.98,19600000.0
2009-01-13 04:06:00,79.98,79.985,79.97,79.975,128800000.0
2009-01-13 04:07:00,79.975,79.99,79.97,79.97,154800000.0
2009-01-13 04:08:00,79.97,79.985,79.97,79.98,52800000.0
2009-01-13 04:09:00,79.975,79.99,79.97,79.98,60400000.0
2009-01-13 04:10:00,79.98,79.98,79.97,79.98,64000000.0
2009-01-13 04:11:00,79.97,79.98,79.97,79.98,90800000.0
2009-01-13 04:12:00,79.98,79.98,79.98,79.98,22400000.0
2009-01-13 04:13:00,79.97,79.99,79.95,79.99,52200000.0
2009-01-13 04:14:00,79.985,79.985,79.97,79.985,38400000.0
2009-01-13 04:15:00,79.99,80.005,79.985,80.005,28400000.0
2009-01-13 04:16:00,80.0,80.005,79.985,79.995,28800000.0
2009-01-13 04:17:00,80.0,80.02,79.995,80.015,39200000.0
2009-01-13 04:18:00,80.02,80.02,80.02,80.02,3200000.0
2009-01-13 04:19:00,80.01,80.01,79.985,80.005,22800000.0
2009-01-13 04:20:00,80.0,80.01,79.99,80.0,60000000.0
2009-01-13 04:21:00,80.0,80.005,79.995,80.0,41600000.0
2009-01-13 04:22:00,80.01,80.05,80.005,80.05,43600000.0
2009-01-13 04:23:00,80.045,80.08,80.04,80.075,36200000.0
2009-01-13 04:24:00,80.075,80.075,80.045,80.065,75400000.0
2009-01-13 04:25:00,80.055,80.055,80.01,80.015,77600000.0
2009-01-13 04:26:00,80.015,80.02,79.995,80.015,55200000.0
2009-01-13 04:27:00,80.02,80.02,79.99,79.99,36400000.0
2009-01-13 04:28:00,79.995,80.0,79.99,80.0,23600000.0
2009-01-13 04:29:00,80.0,80.01,79.985,79.99,34400000.0
2009-01-13 04:30:00,79.985,79.99,79.98,79.98,14400000.0
2009-01-13 04:31:00,79.99,79.99,79.99,79.99,12800000.0
2009-01-13 04:32:00,79.99,79.99,79.99,79.99,28800000.0
2009-01-13 04:33:00,79.98,79.99,79.98,79.99,20800000.0
2009-01-13 04:34:00,79.99,79.99,79.945,79.99,110800000.0
2009-01-13 04:35:00,79.99,79.99,79.98,79.98,62400000.0
2009-01-13 04:36:00,79.985,79.99,79.98,79.98,56000000.0
2009-01-13 04:37:00,79.98,79.99,79.98,79.99,49600000.0
2009-01-13 04:38:00,79.98,79.99,79.955,79.99,92600000.0
2009-01-13 04:39:00,79.96,79.99,79.955,79.99,79200000.0
2009-01-13 04:40:00,79.965,80.01,79.965,79.99,85400000.0
2009-01-13 04:41:00,79.99,80.005,79.98,79.985,97600000.0
2009-01-13 04:42:00,79.98,79.99,79.98,79.99,40000000.0
2009-01-13 04:43:00,79.99,79.99,79.955,79.97,38400000.0
2009-01-13 04:44:00,79.975,79.98,79.97,79.97,12800000.0
2009-01-13 04:45:00,79.975,79.975,79.92,79.925,82000000.0
2009-01-13 04:46:00,79.925,79.935,79.91,79.93,89200000.0
2009-01-13 04:47:00,79.93,79.935,79.925,79.93,35600000.0
2009-01-13 04:48:00,79.93,79.95,79.93,79.945,20800000.0
2009-01-13 04:49:00,79.95,79.975,79.945,79.95,62000000.0
2009-01-13 04:50:00,79.955,79.97,79.94,79.96,82800000.0
2009-01-13 04:51:00,79.96,80.0,79.96,79.975,73200000.0
2009-01-13 04:52:00,79.965,79.975,79.96,79.97,26800000.0
2009-01-13 04:53:00,79.97,79.995,79.97,79.985,36800000.0
2009-01-13 04:54:00,79.99,80.0,79.985,79.995,14400000.0
2009-01-13 04:55:00,79.99,80.0,79.99,79.995,10800000.0
2009-01-13 04:56:00,79.995,80.0,79.99,79.995,50400000.0
2009-01-13 04:57:00,80.0,80.005,79.99,79.995,31200000.0
2009-01-13 04:58:00,79.99,80.0,79.99,79.995,14400000.0
2009-01-13 04:59:00,79.975,79.982,79.963,79.975,46400000.0
2009-01-13 05:00:00,79.99,79.99,79.98,79.98,13600000.0
2009-01-13 05:01:00,79.985,79.985,79.98,79.98,12000000.0
2009-01-13 05:02:00,79.985,79.985,79.975,79.975,8000000.0
2009-01-13 05:03:00,79.98,79.98,79.97,79.98,6400000.0
2009-01-13 05:04:00,79.98,79.985,79.98,79.985,8000000.0
2009-01-13 05:05:00,79.99,80.0,79.99,79.995,6400000.0
2009-01-13 05:06:00,79.99,79.995,79.98,79.995,17200000.0
2009-01-13 05:07:00,80.0,80.005,79.995,80.0,12400000.0
2009-01-13 05:08:00,79.995,80.0,79.98,79.98,18800000.0
2009-01-13 05:09:00,79.97,79.985,79.97,79.975,24000000.0
2009-01-13 05:10:00,79.97,79.98,79.97,79.975,14000000.0
2009-01-13 05:11:00,79.95,79.951,79.927,79.951,63600000.0
2009-01-13 05:12:00,79.98,80.03,79.98,80.015,62800000.0
2009-01-13 05:13:00,80.01,80.01,79.98,79.99,36200000.0
2009-01-13 05:14:00,79.985,79.995,79.975,79.995,30000000.0
2009-01-13 05:15:00,80.0,80.005,79.98,79.985,36000000.0
2009-01-13 05:16:00,79.985,79.985,79.97,79.98,32400000.0
2009-01-13 05:17:00,79.985,80.0,79.97,79.97,21200000.0
2009-01-13 05:18:00,79.97,79.97,79.95,79.96,55200000.0
2009-01-13 05:19:00,79.955,79.97,79.95,79.97,14400000.0
2009-01-13 05:20:00,79.965,79.97,79.965,79.965,8000000.0
2009-01-13 05:21:00,79.97,80.0,79.97,79.985,21600000.0
2009-01-13 05:22:00,79.99,79.995,79.985,79.985,18000000.0
2009-01-13 05:23:00,79.969,79.969,79.953,79.953,51600000.0
2009-01-13 05:24:00,79.955,79.972,79.955,79.96,54000000.0
2009-01-13 05:25:00,79.98,79.985,79.98,79.985,6000000.0
2009-01-13 05:26:00,79.98,79.99,79.975,79.99,14400000.0
2009-01-13 05:27:00,79.99,79.995,79.985,79.99,24800000.0
2009-01-13 05:28:00,79.995,80.0,79.985,79.99,35200000.0
2009-01-13 05:29:00,79.995,80.0,79.99,79.99,18400000.0
2009-01-13 05:30:00,79.995,80.005,79.99,80.0,84800000.0
2009-01-13 05:31:00,80.0,80.01,79.995,80.0,76000000.0
2009-01-13 05:32:00,80.0,80.01,79.995,80.01,62800000.0
2009-01-13 05:33:00,80.015,80.02,80.015,80.02,3200000.0
2009-01-13 05:34:00,80.02,80.035,80.02,80.025,12800000.0
2009-01-13 05:35:00,80.02,80.02,80.0,80.005,22400000.0
2009-01-13 05:36:00,80.005,80.02,80.0,80.02,20400000.0
2009-01-13 05:37:00,80.02,80.02,80.015,80.02,8000000.0
2009-01-13 05:38:00,80.015,80.015,80.015,80.015,1600000.0
2009-01-13 05:39:00,80.01,80.01,80.005,80.005,3200000.0
2009-01-13 05:40:00,80.01,80.015,79.99,79.99,18800000.0
2009-01-13 05:41:00,79.995,79.995,79.98,79.99,11200000.0
2009-01-13 05:42:00,79.99,80.0,79.985,79.985,11200000.0
2009-01-13 05:43:00,79.98,80.015,79.98,80.0,48000000.0
2009-01-13 05:44:00,80.0,80.005,80.0,80.005,15200000.0
2009-01-13 05:45:00,80.0,80.065,80.0,80.04,80400000.0
2009-01-13 05:46:00,80.045,80.065,80.015,80.015,46800000.0
2009-01-13 05:47:00,80.015,80.03,80.01,80.025,42000000.0
2009-01-13 05:48:00,80.03,80.035,80.0,80.01,38000000.0
2009-01-13 05:49:00,80.01,80.04,80.01,80.04,51200000.0
2009-01-13 05:50:00,80.045,80.075,80.015,80.025,128000000.0
2009-01-13 05:51:00,80.02,80.03,80.0,80.0,89200000.0
2009-01-13 05:52:00,80.0,80.02,80.0,80.01,35600000.0
2009-01-13 05:53:00,80.01,80.015,80.005,80.015,12000000.0
2009-01-13 05:54:00,80.01,80.01,80.005,80.01,154000000.0
2009-01-13 05:55:00,80.005,80.01,79.975,79.975,48800000.0
2009-01-13 05:56:00,79.98,79.985,79.975,79.98,34800000.0
2009-01-13 05:57:00,79.98,79.98,79.96,79.96,50400000.0
2009-01-13 05:58:00,79.96,79.96,79.94,79.95,29600000.0
2009-01-13 05:59:00,79.945,79.98,79.945,79.98,120800000.0
2009-01-13 06:00:00,79.98,79.98,79.95,79.955,53600000.0
2009-01-13 06:01:00,79.955,79.965,79.95,79.955,24000000.0
2009-01-13 06:02:00,79.96,79.965,79.96,79.965,6400000.0
2009-01-13 06:03:00,79.975,79.98,79.965,79.975,36400000.0
2009-01-13 06:04:00,79.965,79.97,79.965,79.97,18800000.0
2009-01-13 06:05:00,79.965,79.965,79.96,79.965,20800000.0
2009-01-13 06:06:00,79.97,79.97,79.96,79.965,54400000.0
2009-01-13 06:07:00,79.965,79.97,79.93,79.95,65200000.0
2009-01-13 06:08:00,79.95,79.955,79.915,79.92,112800000.0
2009-01-13 06:09:00,79.92,79.935,79.915,79.935,96800000.0
2009-01-13 06:10:00,79.93,79.93,79.915,79.925,20800000.0
2009-01-13 06:11:00,79.925,79.935,79.915,79.92,59200000.0
2009-01-13 06:12:00,79.92,79.93,79.915,79.925,69200000.0
2009-01-13 06:13:00,79.93,79.94,79.92,79.92,62000000.0
2009-01-13 06:14:00,79.925,79.93,79.91,79.92,40400000.0
2009-01-13 06:15:00,79.93,79.94,79.92,79.935,71600000.0
2009-01-13 06:16:00,79.94,79.975,79.94,79.975,72400000.0
2009-01-13 06:17:00,79.96,79.96,79.93,79.93,47200000.0
2009-01-13 06:18:00,79.93,79.945,79.93,79.94,14000000.0
2009-01-13 06:19:00,79.945,79.96,79.945,79.95,39800000.0
2009-01-13 06:20:00,79.95,79.95,79.93,79.93,34800000.0
2009-01-13 06:21:00,79.935,79.975,79.915,79.95,68800000.0
2009-01-13 06:22:00,79.945,79.96,79.945,79.955,34000000.0
2009-01-13 06:23:00,79.955,79.98,79.955,79.98,22000000.0
2009-01-13 06:24:00,79.98,79.995,79.965,79.98,26400000.0
2009-01-13 06:25:00,79.98,79.99,79.97,79.97,22400000.0
2009-01-13 06:26:00,79.965,79.97,79.955,79.965,43600000.0
2009-01-13 06:27:00,79.965,79.97,79.955,79.955,40000000.0
2009-01-13 06:28:00,79.955,79.97,79.945,79.97,42800000.0
2009-01-13 06:29:00,79.97,79.995,79.955,79.98,103600000.0
2009-01-13 06:30:00,79.975,79.995,79.965,79.98,87200000.0
2009-01-13 06:31:00,79.975,80.02,79.97,80.015,88400000.0
2009-01-13 06:32:00,80.01,80.025,79.98,79.985,99600000.0
2009-01-13 06:33:00,79.99,79.99,79.96,79.965,67200000.0
2009-01-13 06:34:00,79.97,79.97,79.935,79.935,60000000.0
2009-01-13 06:35:00,79.935,79.945,79.885,79.9,101200000.0
2009-01-13 06:36:00,79.905,79.91,79.87,79.885,76000000.0
2009-01-13 06:37:00,79.88,79.895,79.84,79.86,116400000.0
2009-01-13 06:38:00,79.86,79.885,79.84,79.855,115600000.0
2009-01-13 06:39:00,79.86,79.87,79.845,79.865,92800000.0
2009-01-13 06:40:00,79.865,79.865,79.805,79.84,96000000.0
2009-01-13 06:41:00,79.84,79.84,79.795,79.805,95300000.0
2009-01-13 06:42:00,79.81,79.835,79.81,79.83,46400000.0
2009-01-13 06:43:00,79.83,79.835,79.81,79.835,60400000.0
2009-01-13 06:44:00,79.835,79.845,79.815,79.845,51600000.0
2009-01-13 06:45:00,79.845,79.85,79.82,79.83,77200000.0
2009-01-13 06:46:00,79.83,79.84,79.83,79.84,37600000.0
2009-01-13 06:47:00,79.845,79.85,79.845,79.85,16400000.0
2009-01-13 06:48:00,79.85,79.855,79.84,79.855,98000000.0
2009-01-13 06:49:00,79.855,79.885,79.85,79.86,81200000.0
2009-01-13 06:50:00,79.86,79.875,79.85,79.87,94000000.0
2009-01-13 06:51:00,79.865,79.865,79.865,79.865,2800000.0
2009-01-13 06:52:00,79.87,79.875,79.865,79.865,43200000.0
2009-01-13 06:53:00,79.875,79.885,79.865,79.875,62000000.0
2009-01-13 06:54:00,79.875,79.89,79.875,79.885,34400000.0
2009-01-13 06:55:00,79.88,79.885,79.87,79.875,25600000.0
2009-01-13 06:56:00,79.87,79.87,79.85,79.865,62400000.0
2009-01-13 06:57:00,79.87,79.895,79.87,79.885,30800000.0
2009-01-13 06:58:00,79.88,79.9,79.88,79.895,56400000.0
2009-01-13 06:59:00,79.895,79.915,79.895,79.9,40800000.0
2009-01-13 07:00:00,79.9,79.91,79.87,79.885,94400000.0
2009-01-13 07:01:00,79.88,79.885,79.865,79.87,61200000.0
2009-01-13 07:02:00,79.88,79.88,79.865,79.865,25200000.0
2009-01-13 07:03:00,79.865,79.865,79.84,79.85,33600000.0
2009-01-13 07:04:00,79.85,79.855,79.84,79.85,24400000.0
2009-01-13 07:05:00,79.845,79.85,79.84,79.85,91200000.0
2009-01-13 07:06:00,79.845,79.85,79.835,79.85,36000000.0
2009-01-13 07:07:00,79.86,79.86,79.83,79.855,91200000.0
2009-01-13 07:08:00,79.86,79.86,79.83,79.86,89200000.0
2009-01-13 07:09:00,79.85,79.865,79.835,79.845,86800000.0
2009-01-13 07:10:00,79.84,79.86,79.835,79.845,92400000.0
2009-01-13 07:11:00,79.845,79.87,79.835,79.865,55800000.0
2009-01-13 07:12:00,79.87,79.87,79.825,79.845,73200000.0
2009-01-13 07:13:00,79.855,79.865,79.845,79.865,58800000.0
2009-01-13 07:14:00,79.86,79.87,79.86,79.87,16000000.0
2009-01-13 07:15:00,79.865,79.865,79.86,79.86,11200000.0
2009-01-13 07:16:00,79.865,79.865,79.835,79.835,58800000.0
2009-01-13 07:17:00,79.835,79.85,79.83,79.835,76400000.0
2009-01-13 07:18:00,79.835,79.84,79.83,79.84,37200000.0
2009-01-13 07:19:00,79.835,79.845,79.835,79.84,45600000.0
2009-01-13 07:20:00,79.84,79.855,79.84,79.84,20800000.0
2009-01-13 07:21:00,79.84,79.875,79.84,79.85,64000000.0
2009-01-13 07:22:00,79.845,79.87,79.845,79.87,13200000.0
2009-01-13 07:23:00,79.87,79.875,79.87,79.875,4000000.0
2009-01-13 07:24:00,79.88,79.885,79.87,79.875,42000000.0
2009-01-13 07:25:00,79.875,79.88,79.855,79.855,66800000.0
2009-01-13 07:26:00,79.855,79.875,79.85,79.875,36000000.0
2009-01-13 07:27:00,79.88,79.895,79.875,79.885,35600000.0
2009-01-13 07:28:00,79.88,79.895,79.875,79.895,19200000.0
2009-01-13 07:29:00,79.89,79.905,79.875,79.875,40800000.0
2009-01-13 07:30:00,79.875,79.885,79.87,79.875,20000000.0
2009-01-13 07:31:00,79.87,79.885,79.87,79.885,35200000.0
2009-01-13 07:32:00,79.885,79.895,79.88,79.89,19200000.0
2009-01-13 07:33:00,79.89,79.89,79.875,79.88,28000000.0
2009-01-13 07:34:00,79.875,79.895,79.875,79.89,23200000.0
2009-01-13 07:35:00,79.89,79.895,79.89,79.89,26400000.0
2009-01-13 07:36:00,79.895,79.91,79.895,79.91,9600000.0
2009-01-13 07:37:00,79.91,79.915,79.905,79.91,25600000.0
2009-01-13 07:38:00,79.91,79.92,79.87,79.88,81200000.0
2009-01-13 07:39:00,79.89,79.89,79.855,79.865,42800000.0
2009-01-13 07:40:00,79.87,79.89,79.865,79.88,30000000.0
2009-01-13 07:41:00,79.88,79.89,79.81,79.85,40800000.0
2009-01-13 07:42:00,79.85,79.85,79.74,79.74,142800000.0
2009-01-13 07:43:00,79.745,79.755,79.695,79.71,139200000.0
2009-01-13 07:44:00,79.705,79.725,79.62,79.72,128200000.0
2009-01-13 07:45:00,79.725,79.75,79.72,79.725,90400000.0
2009-01-13 07:46:00,79.725,79.73,79.635,79.635,131200000.0
2009-01-13 07:47:00,79.63,79.74,79.63,79.735,154800000.0
2009-01-13 07:48:00,79.73,79.785,79.7,79.73,174400000.0
2009-01-13 07:49:00,79.73,79.775,79.73,79.75,88400000.0
2009-01-13 07:50:00,79.75,79.775,79.745,79.745,84000000.0
2009-01-13 07:51:00,79.745,79.76,79.715,79.72,128400000.0
2009-01-13 07:52:00,79.73,79.73,79.63,79.65,123000000.0
2009-01-13 07:53:00,79.645,79.66,79.625,79.63,86800000.0
2009-01-13 07:54:00,79.625,79.64,79.485,79.515,103400000.0
2009-01-13 07:55:00,79.515,79.575,79.495,79.545,115200000.0
2009-01-13 07:56:00,79.54,79.655,79.54,79.59,186800000.0
2009-01-13 07:57:00,79.585,79.61,79.54,79.55,106800000.0
2009-01-13 07:58:00,79.545,79.585,79.53,79.57,146800000.0
2009-01-13 07:59:00,79.585,79.64,79.555,79.63,109400000.0
2009-01-13 08:00:00,79.63,79.66,79.61,79.66,167600000.0
2009-01-13 08:01:00,79.65,79.685,79.635,79.65,126800000.0
2009-01-13 08:02:00,79.66,79.66,79.635,79.655,125400000.0
2009-01-13 08:03:00,79.65,79.655,79.625,79.645,86000000.0
2009-01-13 08:04:00,79.645,79.67,79.615,79.64,89600000.0
2009-01-13 08:05:00,79.635,79.685,79.635,79.665,70800000.0
2009-01-13 08:06:00,79.66,79.695,79.64,79.69,85600000.0
2009-01-13 08:07:00,79.695,79.695,79.64,79.64,70800000.0
2009-01-13 08:08:00,79.64,79.645,79.62,79.63,54400000.0
2009-01-13 08:09:00,79.63,79.64,79.625,79.64,58400000.0
2009-01-13 08:10:00,79.635,79.635,79.63,79.635,25200000.0
2009-01-13 08:11:00,79.635,79.635,79.63,79.63,17600000.0
2009-01-13 08:12:00,79.635,79.66,79.625,79.655,82800000.0
2009-01-13 08:13:00,79.65,79.7,79.64,79.66,127200000.0
2009-01-13 08:14:00,79.66,79.71,79.66,79.705,63600000.0
2009-01-13 08:15:00,79.71,79.715,79.69,79.69,109200000.0
2009-01-13 08:16:00,79.69,79.695,79.65,79.655,88000000.0
2009-01-13 08:17:00,79.66,79.675,79.65,79.655,35200000.0
2009-01-13 08:18:00,79.66,79.665,79.63,79.645,51200000.0
2009-01-13 08:19:00,79.64,79.645,79.64,79.64,9200000.0
2009-01-13 08:20:00,79.64,79.65,79.625,79.63,85200000.0
2009-01-13 08:21:00,79.63,79.66,79.63,79.645,72400000.0
2009-01-13 08:22:00,79.65,79.65,79.64,79.65,12400000.0
2009-01-13 08:23:00,79.655,79.72,79.65,79.685,68800000.0
2009-01-13 08:24:00,79.69,79.705,79.685,79.695,51200000.0
2009-01-13 08:25:00,79.69,79.69,79.68,79.68,41600000.0
2009-01-13 08:26:00,79.68,79.7,79.68,79.68,38400000.0
2009-01-13 08:27:00,79.685,79.69,79.66,79.69,103600000.0
2009-01-13 08:28:00,79.69,79.73,79.68,79.71,122000000.0
2009-01-13 08:29:00,79.7,79.72,79.675,79.675,75600000.0
2009-01-13 08:30:00,79.68,79.72,79.675,79.705,84800000.0
2009-01-13 08:31:00,79.7,79.705,79.685,79.69,41600000.0
2009-01-13 08:32:00,79.69,79.705,79.67,79.7,55600000.0
2009-01-13 08:33:00,79.71,79.755,79.7,79.735,96400000.0
2009-01-13 08:34:00,79.735,79.735,79.69,79.695,39600000.0
2009-01-13 08:35:00,79.7,79.71,79.69,79.695,40400000.0
2009-01-13 08:36:00,79.69,79.69,79.64,79.65,81600000.0
2009-01-13 08:37:00,79.65,79.695,79.645,79.675,75200000.0
2009-01-13 08:38:00,79.675,79.685,79.67,79.68,12000000.0
2009-01-13 08:39:00,79.685,79.705,79.685,79.69,50000000.0
2009-01-13 08:40:00,79.695,79.695,79.69,79.695,20000000.0
2009-01-13 08:41:00,79.695,79.705,79.66,79.66,65200000.0
2009-01-13 08:42:00,79.65,79.705,79.65,79.685,116800000.0
2009-01-13 08:43:00,79.69,79.69,79.655,79.675,64000000.0
2009-01-13 08:44:00,79.68,79.69,79.68,79.68,34400000.0
2009-01-13 08:45:00,79.67,79.695,79.67,79.69,43600000.0
2009-01-13 08:46:00,79.695,79.705,79.68,79.695,40000000.0
2009-01-13 08:47:00,79.7,79.715,79.685,79.7,48000000.0
2009-01-13 08:48:00,79.695,79.73,79.695,79.715,110800000.0
2009-01-13 08:49:00,79.72,79.73,79.71,79.715,51600000.0
2009-01-13 08:50:00,79.72,79.725,79.68,79.705,115200000.0
2009-01-13 08:51:00,79.705,79.72,79.69,79.705,120000000.0
2009-01-13 08:52:00,79.72,79.735,79.7,79.72,87000000.0
2009-01-13 08:53:00,79.725,79.725,79.705,79.725,38400000.0
2009-01-13 08:54:00,79.73,79.78,79.73,79.77,78000000.0
2009-01-13 08:55:00,79.775,79.81,79.75,79.755,86400000.0
2009-01-13 08:56:00,79.76,79.8,79.745,79.77,126000000.0
2009-01-13 08:57:00,79.775,79.8,79.74,79.785,97400000.0
2009-01-13 08:58:00,79.78,79.78,79.7,79.71,72400000.0
2009-01-13 08:59:00,79.71,79.72,79.61,79.615,134200000.0
2009-01-13 09:00:00,79.625,79.66,79.625,79.63,159600000.0
2009-01-13 09:01:00,79.625,79.645,79.61,79.62,142200000.0
2009-01-13 09:02:00,79.62,79.62,79.5,79.54,179000000.0
2009-01-13 09:03:00,79.54,79.555,79.5,79.54,128400000.0
2009-01-13 09:04:00,79.54,79.56,79.52,79.55,204400000.0
2009-01-13 09:05:00,79.55,79.56,79.51,79.53,105600000.0
2009-01-13 09:06:00,79.52,79.565,79.505,79.505,82400000.0
2009-01-13 09:07:00,79.505,79.565,79.505,79.555,122600000.0
2009-01-13 09:08:00,79.555,79.575,79.465,79.485,214400000.0
2009-01-13 09:09:00,79.49,79.57,79.465,79.565,168000000.0
2009-01-13 09:10:00,79.565,79.565,79.53,79.565,100800000.0
2009-01-13 09:11:00,79.57,79.655,79.57,79.655,148200000.0
2009-01-13 09:12:00,79.655,79.655,79.635,79.655,70800000.0
2009-01-13 09:13:00,79.65,79.66,79.64,79.66,65600000.0
2009-01-13 09:14:00,79.66,79.675,79.635,79.65,96800000.0
2009-01-13 09:15:00,79.645,79.645,79.58,79.6,103600000.0
2009-01-13 09:16:00,79.605,79.655,79.6,79.65,102000000.0
2009-01-13 09:17:00,79.655,79.685,79.65,79.68,79200000.0
2009-01-13 09:18:00,79.685,79.695,79.65,79.65,77800000.0
2009-01-13 09:19:00,79.65,79.67,79.625,79.67,109000000.0
2009-01-13 09:20:00,79.67,79.685,79.65,79.66,91800000.0
2009-01-13 09:21:00,79.665,79.7,79.665,79.7,80400000.0
2009-01-13 09:22:00,79.69,79.71,79.68,79.71,150200000.0
2009-01-13 09:23:00,79.71,79.73,79.67,79.68,139800000.0
2009-01-13 09:24:00,79.68,79.685,79.655,79.655,89200000.0
2009-01-13 09:25:00,79.65,79.68,79.645,79.65,78400000.0
2009-01-13 09:26:00,79.655,79.655,79.525,79.56,184400000.0
2009-01-13 09:27:00,79.525,79.67,79.525,79.61,156000000.0
2009-01-13 09:28:00,79.61,79.62,79.55,79.55,123000000.0
2009-01-13 09:29:00,79.545,79.545,79.465,79.48,203600000.0
2009-01-13 09:30:00,79.485,79.485,79.45,79.465,138400000.0
2009-01-13 09:31:00,79.465,79.48,79.4,79.4,157800000.0
2009-01-13 09:32:00,79.38,79.445,79.335,79.445,190600000.0
2009-01-13 09:33:00,79.435,79.455,79.42,79.44,124800000.0
2009-01-13 09:34:00,79.45,79.495,79.45,79.48,107200000.0
2009-01-13 09:35:00,79.485,79.505,79.465,79.49,135800000.0
2009-01-13 09:36:00,79.47,79.56,79.46,79.54,156400000.0
2009-01-13 09:37:00,79.54,79.555,79.52,79.555,198200000.0
2009-01-13 09:38:00,79.545,79.67,79.545,79.625,137600000.0
2009-01-13 09:39:00,79.625,79.715,79.62,79.695,185600000.0
2009-01-13 09:40:00,79.69,79.8,79.69,79.71,234800000.0
2009-01-13 09:41:00,79.72,79.72,79.67,79.69,190200000.0
2009-01-13 09:42:00,79.68,79.695,79.665,79.67,110000000.0
2009-01-13 09:43:00,79.675,79.74,79.67,79.73,129000000.0
2009-01-13 09:44:00,79.725,79.735,79.68,79.695,151800000.0
2009-01-13 09:45:00,79.685,79.725,79.665,79.7,116600000.0
2009-01-13 09:46:00,79.705,79.73,79.635,79.65,155000000.0
2009-01-13 09:47:00,79.635,79.64,79.58,79.61,103600000.0
2009-01-13 09:48:00,79.615,79.695,79.605,79.695,110000000.0
2009-01-13 09:49:00,79.7,79.705,79.655,79.66,80000000.0
2009-01-13 09:50:00,79.66,79.68,79.64,79.675,62800000.0
2009-01-13 09:51:00,79.675,79.68,79.66,79.67,76800000.0
2009-01-13 09:52:00,79.67,79.685,79.665,79.67,52800000.0
2009-01-13 09:53:00,79.665,79.67,79.62,79.64,115200000.0
2009-01-13 09:54:00,79.645,79.67,79.63,79.67,98800000.0
2009-01-13 09:55:00,79.665,79.67,79.645,79.65,74800000.0
2009-01-13 09:56:00,79.645,79.705,79.645,79.7,77600000.0
2009-01-13 09:57:00,79.69,79.73,79.685,79.725,62000000.0
2009-01-13 09:58:00,79.73,79.805,79.725,79.78,146000000.0
2009-01-13 09:59:00,79.79,79.855,79.78,79.84,203800000.0
2009-01-13 10:00:00,79.835,79.835,79.745,79.77,142100000.0
2009-01-13 10:01:00,79.775,79.82,79.73,79.755,118800000.0
2009-01-13 10:02:00,79.75,79.75,79.705,79.74,109000000.0
2009-01-13 10:03:00,79.74,79.8,79.74,79.8,149200000.0
2009-01-13 10:04:00,79.8,79.885,79.785,79.875,127200000.0
2009-01-13 10:05:00,79.865,79.88,79.8,79.83,127000000.0
2009-01-13 10:06:00,79.83,79.84,79.795,79.83,131600000.0
2009-01-13 10:07:00,79.845,79.93,79.835,79.925,154000000.0
2009-01-13 10:08:00,79.92,79.93,79.84,79.85,111100000.0
2009-01-13 10:09:00,79.85,79.875,79.815,79.87,117600000.0
2009-01-13 10:10:00,79.87,79.885,79.85,79.85,72000000.0
2009-01-13 10:11:00,79.845,79.845,79.805,79.825,110000000.0
2009-01-13 10:12:00,79.82,79.825,79.775,79.8,103000000.0
2009-01-13 10:13:00,79.79,79.8,79.78,79.785,41200000.0
2009-01-13 10:14:00,79.78,79.8,79.775,79.8,115600000.0
2009-01-13 10:15:00,79.795,79.845,79.79,79.825,106200000.0
2009-01-13 10:16:00,79.815,79.855,79.81,79.835,94000000.0
2009-01-13 10:17:00,79.83,79.83,79.765,79.815,142000000.0
2009-01-13 10:18:00,79.81,79.845,79.81,79.825,85200000.0
2009-01-13 10:19:00,79.825,79.85,79.78,79.78,90000000.0
2009-01-13 10:20:00,79.78,79.8,79.75,79.77,154600000.0
2009-01-13 10:21:00,79.765,79.77,79.745,79.765,121800000.0
2009-01-13 10:22:00,79.765,79.84,79.74,79.825,118000000.0
2009-01-13 10:23:00,79.83,79.83,79.775,79.785,134400000.0
2009-01-13 10:24:00,79.785,79.805,79.745,79.76,154400000.0
2009-01-13 10:25:00,79.76,79.79,79.695,79.7,109200000.0
2009-01-13 10:26:00,79.695,79.72,79.66,79.695,92200000.0
2009-01-13 10:27:00,79.695,79.695,79.62,79.625,148000000.0
2009-01-13 10:28:00,79.625,79.63,79.575,79.595,133600000.0
2009-01-13 10:29:00,79.595,79.61,79.55,79.585,163600000.0
2009-01-13 10:30:00,79.59,79.61,79.575,79.575,107600000.0
2009-01-13 10:31:00,79.575,79.58,79.535,79.55,82800000.0
2009-01-13 10:32:00,79.56,79.605,79.555,79.6,137800000.0
2009-01-13 10:33:00,79.605,79.61,79.555,79.565,104800000.0
2009-01-13 10:34:00,79.57,79.57,79.51,79.525,130000000.0
2009-01-13 10:35:00,79.52,79.54,79.505,79.515,131200000.0
2009-01-13 10:36:00,79.515,79.545,79.51,79.54,131600000.0
2009-01-13 10:37:00,79.54,79.575,79.515,79.52,141000000.0
2009-01-13 10:38:00,79.52,79.52,79.445,79.485,207800000.0
2009-01-13 10:39:00,79.48,79.505,79.455,79.47,145800000.0
2009-01-13 10:40:00,79.465,79.51,79.455,79.495,145200000.0
2009-01-13 10:41:00,79.5,79.515,79.485,79.485,89800000.0
2009-01-13 10:42:00,79.475,79.52,79.475,79.505,110000000.0
2009-01-13 10:43:00,79.505,79.515,79.47,79.48,110200000.0
2009-01-13 10:44:00,79.48,79.51,79.475,79.505,114000000.0
2009-01-13 10:45:00,79.51,79.515,79.495,79.495,49800000.0
2009-01-13 10:46:00,79.5,79.51,79.45,79.475,101400000.0
2009-01-13 10:47:00,79.465,79.48,79.43,79.45,76600000.0
2009-01-13 10:48:00,79.45,79.455,79.38,79.39,130800000.0
2009-01-13 10:49:00,79.385,79.41,79.375,79.395,163200000.0
2009-01-13 10:50:00,79.41,79.45,79.41,79.44,133200000.0
2009-01-13 10:51:00,79.44,79.47,79.44,79.465,85600000.0
2009-01-13 10:52:00,79.46,79.48,79.4,79.44,133000000.0
2009-01-13 10:53:00,79.44,79.515,79.44,79.515,129800000.0
2009-01-13 10:54:00,79.515,79.535,79.455,79.465,122800000.0
2009-01-13 10:55:00,79.465,79.475,79.435,79.46,163000000.0
2009-01-13 10:56:00,79.46,79.475,79.42,79.455,135400000.0
2009-01-13 10:57:00,79.45,79.54,79.435,79.535,146200000.0
2009-01-13 10:58:00,79.54,79.565,79.495,79.56,165800000.0
2009-01-13 10:59:00,79.56,79.565,79.485,79.56,167800000.0
2009-01-13 11:00:00,79.565,79.62,79.53,79.62,188600000.0
2009-01-13 11:01:00,79.615,79.665,79.59,79.595,197400000.0
2009-01-13 11:02:00,79.595,79.6,79.53,79.545,175000000.0
2009-01-13 11:03:00,79.545,79.585,79.495,79.515,142400000.0
2009-01-13 11:04:00,79.52,79.54,79.475,79.525,106800000.0
2009-01-13 11:05:00,79.52,79.52,79.45,79.455,135000000.0
2009-01-13 11:06:00,79.46,79.49,79.445,79.465,93600000.0
2009-01-13 11:07:00,79.465,79.49,79.45,79.455,105600000.0
2009-01-13 11:08:00,79.455,79.465,79.435,79.45,97600000.0
2009-01-13 11:09:00,79.46,79.505,79.44,79.46,140800000.0
2009-01-13 11:10:00,79.455,79.49,79.43,79.48,137400000.0
2009-01-13 11:11:00,79.48,79.525,79.48,79.515,88400000.0
2009-01-13 11:12:00,79.51,79.58,79.51,79.575,143800000.0
2009-01-13 11:13:00,79.575,79.595,79.56,79.565,136600000.0
2009-01-13 11:14:00,79.56,79.58,79.53,79.555,75600000.0
2009-01-13 11:15:00,79.555,79.57,79.545,79.565,116800000.0
2009-01-13 11:16:00,79.565,79.57,79.54,79.56,81000000.0
2009-01-13 11:17:00,79.565,79.565,79.475,79.53,172800000.0
2009-01-13 11:18:00,79.53,79.575,79.525,79.57,93200000.0
2009-01-13 11:19:00,79.565,79.58,79.56,79.58,82400000.0
2009-01-13 11:20:00,79.585,79.59,79.54,79.54,90800000.0
2009-01-13 11:21:00,79.545,79.57,79.545,79.56,63200000.0
2009-01-13 11:22:00,79.555,79.6,79.545,79.595,66200000.0
2009-01-13 11:23:00,79.6,79.605,79.57,79.575,78000000.0
2009-01-13 11:24:00,79.575,79.585,79.555,79.575,130200000.0
2009-01-13 11:25:00,79.58,79.59,79.56,79.58,51400000.0
2009-01-13 11:26:00,79.58,79.605,79.575,79.6,71600000.0
2009-01-13 11:27:00,79.6,79.63,79.57,79.605,199800000.0
2009-01-13 11:28:00,79.62,79.62,79.555,79.575,113000000.0
2009-01-13 11:29:00,79.57,79.59,79.565,79.565,77800000.0
2009-01-13 11:30:00,79.57,79.59,79.545,79.55,148800000.0
2009-01-13 11:31:00,79.545,79.555,79.52,79.525,84000000.0
2009-01-13 11:32:00,79.525,79.53,79.495,79.505,79200000.0
2009-01-13 11:33:00,79.505,79.535,79.505,79.52,69200000.0
2009-01-13 11:34:00,79.52,79.52,79.425,79.425,113000000.0
2009-01-13 11:35:00,79.43,79.475,79.43,79.45,137400000.0
2009-01-13 11:36:00,79.455,79.545,79.45,79.535,148400000.0
2009-01-13 11:37:00,79.54,79.62,79.525,79.58,160800000.0
2009-01-13 11:38:00,79.58,79.585,79.535,79.55,172600000.0
2009-01-13 11:39:00,79.55,79.615,79.55,79.615,168400000.0
2009-01-13 11:40:00,79.61,79.61,79.555,79.585,191800000.0
2009-01-13 11:41:00,79.59,79.695,79.585,79.66,150600000.0
2009-01-13 11:42:00,79.665,79.705,79.65,79.69,122200000.0
2009-01-13 11:43:00,79.69,79.78,79.675,79.685,162000000.0
2009-01-13 11:44:00,79.68,79.705,79.665,79.69,100400000.0
2009-01-13 11:45:00,79.685,79.725,79.67,79.695,164400000.0
2009-01-13 11:46:00,79.69,79.715,79.665,79.705,124000000.0
2009-01-13 11:47:00,79.705,79.705,79.645,79.69,115000000.0
2009-01-13 11:48:00,79.69,79.69,79.62,79.65,110800000.0
2009-01-13 11:49:00,79.645,79.655,79.62,79.645,78600000.0
2009-01-13 11:50:00,79.64,79.665,79.64,79.66,67200000.0
2009-01-13 11:51:00,79.66,79.675,79.635,79.665,111200000.0
2009-01-13 11:52:00,79.67,79.69,79.67,79.68,63000000.0
2009-01-13 11:53:00,79.68,79.685,79.605,79.615,88000000.0
2009-01-13 11:54:00,79.625,79.65,79.605,79.65,78400000.0
2009-01-13 11:55:00,79.65,79.69,79.65,79.675,131200000.0
2009-01-13 11:56:00,79.68,79.725,79.68,79.705,167400000.0
2009-01-13 11:57:00,79.69,79.69,79.67,79.675,105600000.0
2009-01-13 11:58:00,79.68,79.68,79.64,79.645,74800000.0
2009-01-13 11:59:00,79.65,79.655,79.64,79.655,56400000.0
2009-01-13 12:00:00,79.66,79.665,79.625,79.625,86000000.0
2009-01-13 12:01:00,79.625,79.625,79.56,79.585,97200000.0
2009-01-13 12:02:00,79.585,79.585,79.545,79.575,155400000.0
2009-01-13 12:03:00,79.58,79.69,79.575,79.645,162400000.0
2009-01-13 12:04:00,79.645,79.695,79.64,79.695,97200000.0
2009-01-13 12:05:00,79.7,79.74,79.68,79.72,180800000.0
2009-01-13 12:06:00,79.72,79.765,79.715,79.73,198400000.0
2009-01-13 12:07:00,79.735,79.74,79.68,79.715,172400000.0
2009-01-13 12:08:00,79.715,79.72,79.695,79.72,108200000.0
2009-01-13 12:09:00,79.72,79.74,79.7,79.715,142600000.0
2009-01-13 12:10:00,79.71,79.715,79.675,79.68,102600000.0
2009-01-13 12:11:00,79.68,79.7,79.67,79.685,118600000.0
2009-01-13 12:12:00,79.68,79.685,79.655,79.66,76800000.0
2009-01-13 12:13:00,79.67,79.675,79.64,79.645,95800000.0
2009-01-13 12:14:00,79.655,79.71,79.655,79.7,127400000.0
2009-01-13 12:15:00,79.705,79.72,79.695,79.715,84800000.0
2009-01-13 12:16:00,79.715,79.735,79.7,79.705,113200000.0
2009-01-13 12:17:00,79.705,79.725,79.675,79.685,84000000.0
2009-01-13 12:18:00,79.7,79.7,79.67,79.68,137600000.0
2009-01-13 12:19:00,79.675,79.695,79.67,79.69,124400000.0
2009-01-13 12:20:00,79.69,79.695,79.675,79.685,73800000.0
2009-01-13 12:21:00,79.68,79.69,79.665,79.67,99200000.0
2009-01-13 12:22:00,79.675,79.685,79.665,79.685,77000000.0
2009-01-13 12:23:00,79.675,79.725,79.675,79.705,165400000.0
2009-01-13 12:24:00,79.715,79.72,79.695,79.7,142600000.0
2009-01-13 12:25:00,79.69,79.72,79.65,79.695,143600000.0
2009-01-13 12:26:00,79.7,79.725,79.67,79.67,49600000.0
2009-01-13 12:27:00,79.675,79.755,79.675,79.715,128000000.0
2009-01-13 12:28:00,79.715,79.735,79.695,79.72,149400000.0
2009-01-13 12:29:00,79.72,79.725,79.705,79.705,42000000.0
2009-01-13 12:30:00,79.71,79.75,79.705,79.745,92400000.0
2009-01-13 12:31:00,79.74,79.775,79.725,79.775,105200000.0
2009-01-13 12:32:00,79.77,79.8,79.73,79.78,123600000.0
2009-01-13 12:33:00,79.79,79.805,79.77,79.8,128000000.0
2009-01-13 12:34:00,79.805,79.845,79.8,79.845,97200000.0
2009-01-13 12:35:00,79.835,79.875,79.825,79.87,145800000.0
2009-01-13 12:36:00,79.875,79.895,79.86,79.86,154200000.0
2009-01-13 12:37:00,79.87,79.945,79.865,79.93,150400000.0
2009-01-13 12:38:00,79.93,79.93,79.875,79.885,125000000.0
2009-01-13 12:39:00,79.88,79.915,79.88,79.915,32000000.0
2009-01-13 12:40:00,79.925,79.95,79.88,79.895,129200000.0
2009-01-13 12:41:00,79.895,79.915,79.88,79.895,97200000.0
2009-01-13 12:42:00,79.9,79.9,79.85,79.87,75200000.0
2009-01-13 12:43:00,79.865,79.92,79.865,79.91,94400000.0
2009-01-13 12:44:00,79.915,79.975,79.89,79.95,79200000.0
2009-01-13 12:45:00,79.95,79.95,79.855,79.865,152600000.0
2009-01-13 12:46:00,79.87,79.885,79.845,79.85,120000000.0
2009-01-13 12:47:00,79.845,79.845,79.775,79.78,156000000.0
2009-01-13 12:48:00,79.775,79.805,79.75,79.75,81600000.0
2009-01-13 12:49:00,79.75,79.755,79.61,79.61,111900000.0
2009-01-13 12:50:00,79.61,79.665,79.595,79.635,124500000.0
2009-01-13 12:51:00,79.635,79.66,79.62,79.635,190000000.0
2009-01-13 12:52:00,79.65,79.69,79.635,79.675,109200000.0
2009-01-13 12:53:00,79.675,79.675,79.645,79.66,51200000.0
2009-01-13 12:54:00,79.665,79.69,79.66,79.69,61200000.0
2009-01-13 12:55:00,79.695,79.73,79.68,79.73,54000000.0
2009-01-13 12:56:00,79.725,79.75,79.71,79.735,80000000.0
2009-01-13 12:57:00,79.735,79.75,79.72,79.74,137200000.0
2009-01-13 12:58:00,79.74,79.745,79.71,79.745,185400000.0
2009-01-13 12:59:00,79.745,79.785,79.73,79.73,119400000.0
2009-01-13 13:00:00,79.735,79.735,79.71,79.72,109400000.0
2009-01-13 13:01:00,79.72,79.735,79.7,79.725,59600000.0
2009-01-13 13:02:00,79.72,79.73,79.715,79.72,23600000.0
2009-01-13 13:03:00,79.72,79.755,79.72,79.75,102400000.0
2009-01-13 13:04:00,79.75,79.795,79.74,79.795,137600000.0
2009-01-13 13:05:00,79.785,79.815,79.76,79.795,132400000.0
2009-01-13 13:06:00,79.79,79.8,79.765,79.79,106800000.0
2009-01-13 13:07:00,79.805,79.81,79.76,79.775,136200000.0
2009-01-13 13:08:00,79.77,79.79,79.745,79.775,115800000.0
2009-01-13 13:09:00,79.775,79.78,79.74,79.755,96800000.0
2009-01-13 13:10:00,79.755,79.785,79.755,79.765,113200000.0
2009-01-13 13:11:00,79.76,79.775,79.715,79.725,78400000.0
2009-01-13 13:12:00,79.71,79.755,79.705,79.72,65200000.0
2009-01-13 13:13:00,79.725,79.75,79.72,79.735,93200000.0
2009-01-13 13:14:00,79.735,79.745,79.7,79.735,125800000.0
2009-01-13 13:15:00,79.74,79.765,79.725,79.75,106000000.0
2009-01-13 13:16:00,79.75,79.75,79.685,79.7,64400000.0
2009-01-13 13:17:00,79.705,79.715,79.7,79.705,53400000.0
2009-01-13 13:18:00,79.705,79.71,79.7,79.705,68400000.0
2009-01-13 13:19:00,79.705,79.705,79.665,79.68,52400000.0
2009-01-13 13:20:00,79.68,79.68,79.635,79.66,79200000.0
2009-01-13 13:21:00,79.655,79.66,79.62,79.65,101600000.0
2009-01-13 13:22:00,79.65,79.695,79.645,79.685,59200000.0
2009-01-13 13:23:00,79.685,79.685,79.67,79.68,40600000.0
2009-01-13 13:24:00,79.67,79.685,79.665,79.68,33600000.0
2009-01-13 13:25:00,79.685,79.685,79.68,79.685,58000000.0
2009-01-13 13:26:00,79.685,79.71,79.685,79.705,55200000.0
2009-01-13 13:27:00,79.71,79.725,79.7,79.715,53400000.0
2009-01-13 13:28:00,79.715,79.765,79.715,79.755,152000000.0
2009-01-13 13:29:00,79.755,79.775,79.75,79.775,74800000.0
2009-01-13 13:30:00,79.78,79.81,79.765,79.81,80800000.0
2009-01-13 13:31:00,79.81,79.855,79.81,79.82,75200000.0
2009-01-13 13:32:00,79.825,79.845,79.79,79.79,126400000.0
2009-01-13 13:33:00,79.795,79.845,79.795,79.84,167400000.0
2009-01-13 13:34:00,79.835,79.84,79.775,79.78,96000000.0
2009-01-13 13:35:00,79.775,79.79,79.735,79.78,127400000.0
2009-01-13 13:36:00,79.785,79.825,79.785,79.815,54000000.0
2009-01-13 13:37:00,79.81,79.82,79.8,79.82,79200000.0
2009-01-13 13:38:00,79.82,79.855,79.82,79.835,69200000.0
2009-01-13 13:39:00,79.84,79.845,79.83,79.835,32800000.0
2009-01-13 13:40:00,79.83,79.86,79.82,79.86,123200000.0
2009-01-13 13:41:00,79.855,79.86,79.835,79.85,76000000.0
2009-01-13 13:42:00,79.845,79.87,79.845,79.855,43200000.0
2009-01-13 13:43:00,79.86,79.875,79.86,79.865,43600000.0
2009-01-13 13:44:00,79.875,79.88,79.835,79.835,93600000.0
2009-01-13 13:45:00,79.83,79.87,79.82,79.86,82000000.0
2009-01-13 13:46:00,79.86,79.865,79.85,79.855,35200000.0
2009-01-13 13:47:00,79.855,79.86,79.845,79.86,43200000.0
2009-01-13 13:48:00,79.855,79.865,79.815,79.82,62400000.0
2009-01-13 13:49:00,79.82,79.845,79.81,79.845,73600000.0
2009-01-13 13:50:00,79.84,79.86,79.815,79.815,90600000.0
2009-01-13 13:51:00,79.82,79.85,79.81,79.83,51800000.0
2009-01-13 13:52:00,79.84,79.88,79.84,79.85,80800000.0
2009-01-13 13:53:00,79.84,79.86,79.825,79.835,77600000.0
2009-01-13 13:54:00,79.825,79.86,79.81,79.81,78200000.0
2009-01-13 13:55:00,79.805,79.875,79.805,79.875,137600000.0
2009-01-13 13:56:00,79.865,79.89,79.845,79.845,137400000.0
2009-01-13 13:57:00,79.84,79.905,79.825,79.875,98000000.0
2009-01-13 13:58:00,79.87,79.905,79.865,79.88,90400000.0
2009-01-13 13:59:00,79.885,79.89,79.88,79.88,17600000.0
2009-01-13 14:00:00,79.89,79.9,79.865,79.87,66600000.0
2009-01-13 14:01:00,79.86,79.87,79.815,79.865,113400000.0
2009-01-13 14:02:00,79.865,79.92,79.85,79.92,86800000.0
2009-01-13 14:03:00,79.91,79.935,79.895,79.935,109800000.0
2009-01-13 14:04:00,79.94,79.99,79.94,79.985,123800000.0
2009-01-13 14:05:00,79.975,79.985,79.945,79.965,68400000.0
2009-01-13 14:06:00,79.96,79.96,79.94,79.945,35200000.0
2009-01-13 14:07:00,79.945,79.975,79.91,79.955,117200000.0
2009-01-13 14:08:00,79.95,79.965,79.885,79.885,91800000.0
2009-01-13 14:09:00,79.885,79.9,79.865,79.895,62400000.0
2009-01-13 14:10:00,79.895,79.925,79.895,79.895,64000000.0
2009-01-13 14:11:00,79.9,79.905,79.88,79.9,34000000.0
2009-01-13 14:12:00,79.905,79.925,79.9,79.915,79400000.0
2009-01-13 14:13:00,79.915,79.94,79.895,79.935,72400000.0
2009-01-13 14:14:00,79.935,79.935,79.92,79.93,58600000.0
2009-01-13 14:15:00,79.93,79.93,79.86,79.87,65400000.0
2009-01-13 14:16:00,79.87,79.885,79.855,79.88,60800000.0
2009-01-13 14:17:00,79.875,79.89,79.87,79.875,66600000.0
2009-01-13 14:18:00,79.87,79.9,79.87,79.875,78200000.0
2009-01-13 14:19:00,79.875,79.88,79.855,79.865,77800000.0
2009-01-13 14:20:00,79.865,79.865,79.85,79.855,39600000.0
2009-01-13 14:21:00,79.86,79.86,79.83,79.835,62400000.0
2009-01-13 14:22:00,79.835,79.86,79.82,79.82,88400000.0
2009-01-13 14:23:00,79.82,79.825,79.815,79.815,24000000.0
2009-01-13 14:24:00,79.815,79.825,79.8,79.805,62000000.0
2009-01-13 14:25:00,79.8,79.825,79.795,79.81,128400000.0
2009-01-13 14:26:00,79.81,79.845,79.81,79.845,58400000.0
2009-01-13 14:27:00,79.835,79.85,79.82,79.84,64000000.0
2009-01-13 14:28:00,79.85,79.85,79.81,79.81,52800000.0
2009-01-13 14:29:00,79.815,79.835,79.81,79.815,60800000.0
2009-01-13 14:30:00,79.81,79.815,79.8,79.81,93200000.0
2009-01-13 14:31:00,79.805,79.815,79.75,79.75,77200000.0
2009-01-13 14:32:00,79.76,79.76,79.72,79.735,150700000.0
2009-01-13 14:33:00,79.74,79.77,79.685,79.685,146800000.0
2009-01-13 14:34:00,79.68,79.695,79.66,79.675,126200000.0
2009-01-13 14:35:00,79.675,79.76,79.67,79.75,174000000.0
2009-01-13 14:36:00,79.75,79.79,79.75,79.765,99600000.0
2009-01-13 14:37:00,79.76,79.76,79.745,79.755,61200000.0
2009-01-13 14:38:00,79.75,79.77,79.745,79.77,59200000.0
2009-01-13 14:39:00,79.775,79.805,79.76,79.805,46000000.0
2009-01-13 14:40:00,79.795,79.835,79.795,79.815,89600000.0
2009-01-13 14:41:00,79.815,79.875,79.81,79.86,120600000.0
2009-01-13 14:42:00,79.85,79.895,79.845,79.89,102800000.0
2009-01-13 14:43:00,79.88,79.885,79.845,79.855,93600000.0
2009-01-13 14:44:00,79.845,79.86,79.815,79.83,100200000.0
2009-01-13 14:45:00,79.835,79.855,79.805,79.84,64400000.0
2009-01-13 14:46:00,79.845,79.845,79.81,79.83,92400000.0
2009-01-13 14:47:00,79.835,79.92,79.83,79.9,100000000.0
2009-01-13 14:48:00,79.9,79.965,79.89,79.93,135800000.0
2009-01-13 14:49:00,79.93,79.93,79.89,79.89,154600000.0
2009-01-13 14:50:00,79.9,79.91,79.89,79.89,85200000.0
2009-01-13 14:51:00,79.89,79.9,79.87,79.885,77200000.0
2009-01-13 14:52:00,79.89,79.915,79.88,79.905,129800000.0
2009-01-13 14:53:00,79.905,79.91,79.88,79.895,97400000.0
2009-01-13 14:54:00,79.895,79.9,79.885,79.885,29400000.0
2009-01-13 14:55:00,79.885,79.91,79.88,79.89,91200000.0
2009-01-13 14:56:00,79.885,79.9,79.845,79.885,86000000.0
2009-01-13 14:57:00,79.885,79.885,79.835,79.86,62400000.0
2009-01-13 14:58:00,79.855,79.855,79.8,79.8,94600000.0
2009-01-13 14:59:00,79.805,79.865,79.79,79.855,173800000.0
2009-01-13 15:00:00,79.855,79.855,79.79,79.82,130400000.0
2009-01-13 15:01:00,79.82,79.85,79.805,79.845,105200000.0
2009-01-13 15:02:00,79.845,79.855,79.795,79.8,83000000.0
2009-01-13 15:03:00,79.805,79.915,79.805,79.9,85800000.0
2009-01-13 15:04:00,79.9,79.91,79.875,79.905,108800000.0
2009-01-13 15:05:00,79.895,79.925,79.865,79.88,152200000.0
2009-01-13 15:06:00,79.885,79.92,79.885,79.9,95800000.0
2009-01-13 15:07:00,79.895,79.91,79.865,79.89,112600000.0
2009-01-13 15:08:00,79.895,79.935,79.885,79.89,138800000.0
2009-01-13 15:09:00,79.9,79.905,79.835,79.845,132800000.0
2009-01-13 15:10:00,79.845,79.85,79.805,79.82,115800000.0
2009-01-13 15:11:00,79.81,79.82,79.745,79.8,100600000.0
2009-01-13 15:12:00,79.795,79.8,79.755,79.765,104000000.0
2009-01-13 15:13:00,79.77,79.775,79.71,79.725,138200000.0
2009-01-13 15:14:00,79.725,79.77,79.725,79.765,112000000.0
2009-01-13 15:15:00,79.765,79.785,79.755,79.77,112600000.0
2009-01-13 15:16:00,79.765,79.77,79.71,79.73,71600000.0
2009-01-13 15:17:00,79.73,79.75,79.71,79.71,76000000.0
2009-01-13 15:18:00,79.715,79.74,79.665,79.73,164800000.0
2009-01-13 15:19:00,79.73,79.765,79.695,79.715,187600000.0
2009-01-13 15:20:00,79.72,79.73,79.67,79.705,193800000.0
2009-01-13 15:21:00,79.71,79.765,79.685,79.72,165200000.0
2009-01-13 15:22:00,79.72,79.765,79.72,79.735,133400000.0
2009-01-13 15:23:00,79.74,79.795,79.72,79.775,145200000.0
2009-01-13 15:24:00,79.78,79.79,79.765,79.785,114400000.0
2009-01-13 15:25:00,79.78,79.78,79.725,79.76,113000000.0
2009-01-13 15:26:00,79.765,79.835,79.75,79.79,129800000.0
2009-01-13 15:27:00,79.795,79.84,79.775,79.835,198200000.0
2009-01-13 15:28:00,79.83,79.855,79.795,79.8,166600000.0
2009-01-13 15:29:00,79.805,79.825,79.78,79.8,177400000.0
2009-01-13 15:30:00,79.8,79.84,79.735,79.81,221800000.0
2009-01-13 15:31:00,79.81,79.84,79.77,79.825,227400000.0
2009-01-13 15:32:00,79.825,79.91,79.805,79.86,221600000.0
2009-01-13 15:33:00,79.86,79.875,79.835,79.865,248200000.0
2009-01-13 15:34:00,79.865,79.915,79.845,79.91,237400000.0
2009-01-13 15:35:00,79.91,80.06,79.9,80.015,193000000.0
2009-01-13 15:36:00,80.015,80.07,79.975,80.06,196600000.0
2009-01-13 15:37:00,80.055,80.075,80.015,80.035,169400000.0
2009-01-13 15:38:00,80.04,80.115,80.04,80.055,190800000.0
2009-01-13 15:39:00,80.055,80.055,79.985,80.0,164000000.0
2009-01-13 15:40:00,79.99,80.14,79.99,80.08,198800000.0
2009-01-13 15:41:00,80.085,80.105,79.945,79.965,219000000.0
2009-01-13 15:42:00,79.965,79.975,79.875,79.9,201400000.0
2009-01-13 15:43:00,79.905,79.93,79.8,79.845,212000000.0
2009-01-13 15:44:00,79.84,79.895,79.84,79.88,196400000.0
2009-01-13 15:45:00,79.88,79.94,79.865,79.94,175000000.0
2009-01-13 15:46:00,79.935,79.96,79.87,79.87,136400000.0
2009-01-13 15:47:00,79.875,79.9,79.83,79.83,153400000.0
2009-01-13 15:48:00,79.825,79.885,79.825,79.85,112600000.0
2009-01-13 15:49:00,79.84,79.845,79.775,79.83,180800000.0
2009-01-13 15:50:00,79.845,79.86,79.785,79.815,143000000.0
2009-01-13 15:51:00,79.805,79.89,79.8,79.865,181200000.0
2009-01-13 15:52:00,79.875,79.905,79.8,79.855,199000000.0
2009-01-13 15:53:00,79.85,79.88,79.805,79.86,189400000.0
2009-01-13 15:54:00,79.865,79.9,79.77,79.895,201800000.0
2009-01-13 15:55:00,79.905,79.905,79.805,79.84,202600000.0
2009-01-13 15:56:00,79.845,79.865,79.8,79.83,194800000.0
2009-01-13 15:57:00,79.83,79.835,79.78,79.83,113000000.0
2009-01-13 15:58:00,79.835,79.86,79.81,79.845,173800000.0
2009-01-13 15:59:00,79.845,79.845,79.78,79.83,179000000.0
2009-01-13 16:00:00,79.83,79.83,79.73,79.735,176600000.0
2009-01-13 16:01:00,79.74,79.775,79.72,79.725,211800000.0
2009-01-13 16:02:00,79.725,79.81,79.725,79.785,184600000.0
2009-01-13 16:03:00,79.78,79.805,79.72,79.75,195600000.0
2009-01-13 16:04:00,79.745,79.8,79.74,79.8,108200000.0
2009-01-13 16:05:00,79.8,79.83,79.76,79.77,196400000.0
2009-01-13 16:06:00,79.765,79.815,79.745,79.795,167800000.0
2009-01-13 16:07:00,79.795,79.8,79.745,79.765,116800000.0
2009-01-13 16:08:00,79.77,79.81,79.75,79.805,125200000.0
2009-01-13 16:09:00,79.805,79.845,79.795,79.83,141200000.0
2009-01-13 16:10:00,79.825,79.85,79.755,79.755,101200000.0
2009-01-13 16:11:00,79.755,79.79,79.745,79.755,118000000.0
2009-01-13 16:12:00,79.755,79.775,79.7,79.755,155700000.0
2009-01-13 16:13:00,79.76,79.78,79.735,79.74,74800000.0
2009-01-13 16:14:00,79.74,79.8,79.725,79.785,129800000.0
2009-01-13 16:15:00,79.785,79.83,79.785,79.83,86600000.0
2009-01-13 16:16:00,79.83,79.83,79.775,79.795,96000000.0
2009-01-13 16:17:00,79.785,79.81,79.75,79.765,97800000.0
2009-01-13 16:18:00,79.77,79.84,79.77,79.825,112000000.0
2009-01-13 16:19:00,79.825,79.835,79.775,79.8,151000000.0
2009-01-13 16:20:00,79.805,79.805,79.72,79.735,158600000.0
2009-01-13 16:21:00,79.74,79.77,79.725,79.755,126400000.0
2009-01-13 16:22:00,79.76,79.775,79.725,79.765,157600000.0
2009-01-13 16:23:00,79.76,79.77,79.72,79.755,127000000.0
2009-01-13 16:24:00,79.76,79.77,79.72,79.735,108800000.0
2009-01-13 16:25:00,79.735,79.735,79.665,79.695,167000000.0
2009-01-13 16:26:00,79.69,79.74,79.655,79.72,155200000.0
2009-01-13 16:27:00,79.72,79.755,79.7,79.71,139600000.0
2009-01-13 16:28:00,79.72,79.75,79.7,79.7,131000000.0
2009-01-13 16:29:00,79.705,79.765,79.69,79.755,164000000.0
2009-01-13 16:30:00,79.755,79.785,79.735,79.76,150000000.0
2009-01-13 16:31:00,79.76,79.77,79.73,79.765,155600000.0
2009-01-13 16:32:00,79.76,79.77,79.73,79.76,150800000.0
2009-01-13 16:33:00,79.755,79.8,79.74,79.775,119000000.0
2009-01-13 16:34:00,79.78,79.79,79.74,79.745,99800000.0
2009-01-13 16:35:00,79.745,79.83,79.735,79.8,139000000.0
2009-01-13 16:36:00,79.8,79.85,79.795,79.835,130600000.0
2009-01-13 16:37:00,79.83,79.835,79.755,79.79,191200000.0
2009-01-13 16:38:00,79.78,79.82,79.76,79.81,162000000.0
2009-01-13 16:39:00,79.82,79.87,79.81,79.85,125200000.0
2009-01-13 16:40:00,79.845,79.895,79.84,79.84,142800000.0
2009-01-13 16:41:00,79.835,79.905,79.8,79.905,191400000.0
2009-01-13 16:42:00,79.895,79.9,79.84,79.875,164800000.0
2009-01-13 16:43:00,79.865,79.91,79.84,79.87,164200000.0
2009-01-13 16:44:00,79.875,79.93,79.865,79.93,176200000.0
2009-01-13 16:45:00,79.925,79.98,79.875,79.97,168400000.0
2009-01-13 16:46:00,79.965,79.995,79.955,79.96,148800000.0
2009-01-13 16:47:00,79.955,80.02,79.955,80.02,115800000.0
2009-01-13 16:48:00,80.01,80.075,79.995,80.035,141000000.0
2009-01-13 16:49:00,80.045,80.08,80.005,80.015,137200000.0
2009-01-13 16:50:00,80.025,80.025,79.975,80.02,131200000.0
2009-01-13 16:51:00,80.025,80.085,80.02,80.03,101400000.0
2009-01-13 16:52:00,80.035,80.045,80.0,80.005,149000000.0
2009-01-13 16:53:00,80.005,80.07,79.985,80.01,205200000.0
2009-01-13 16:54:00,80.0,80.09,80.0,80.02,182200000.0
2009-01-13 16:55:00,80.015,80.085,80.01,80.08,113400000.0
2009-01-13 16:56:00,80.08,80.14,80.075,80.085,121400000.0
2009-01-13 16:57:00,80.075,80.085,80.03,80.06,108200000.0
2009-01-13 16:58:00,80.06,80.08,79.995,80.01,166600000.0
2009-01-13 16:59:00,80.01,80.03,79.98,80.005,165800000.0
2009-01-13 17:00:00,80.01,80.02,79.965,79.98,149200000.0
2009-01-13 17:01:00,79.98,79.995,79.965,79.965,137000000.0
2009-01-13 17:02:00,79.97,79.98,79.91,79.93,131000000.0
2009-01-13 17:03:00,79.93,79.945,79.9,79.92,128200000.0
2009-01-13 17:04:00,79.92,79.935,79.9,79.915,90000000.0
2009-01-13 17:05:00,79.92,79.965,79.915,79.94,149000000.0
2009-01-13 17:06:00,79.955,79.965,79.935,79.955,146800000.0
2009-01-13 17:07:00,79.955,79.98,79.945,79.96,146200000.0
2009-01-13 17:08:00,79.96,80.02,79.945,79.99,176600000.0
2009-01-13 17:09:00,80.0,80.0,79.935,79.95,128000000.0
2009-01-13 17:10:00,79.955,79.96,79.91,79.93,173000000.0
2009-01-13 17:11:00,79.93,79.995,79.93,79.97,184800000.0
2009-01-13 17:12:00,79.965,79.995,79.965,79.975,155600000.0
2009-01-13 17:13:00,79.975,80.02,79.975,80.015,176200000.0
2009-01-13 17:14:00,80.01,80.065,79.99,80.0,166800000.0
2009-01-13 17:15:00,80.015,80.085,80.01,80.07,215000000.0
2009-01-13 17:16:00,80.07,80.08,80.005,80.005,144000000.0
2009-01-13 17:17:00,80.0,80.015,79.97,79.97,180400000.0
2009-01-13 17:18:00,79.98,80.03,79.97,80.0,233400000.0
2009-01-13 17:19:00,80.0,80.02,79.96,79.98,172000000.0
2009-01-13 17:20:00,79.98,79.985,79.95,79.97,99200000.0
2009-01-13 17:21:00,79.965,79.965,79.895,79.895,131600000.0
2009-01-13 17:22:00,79.895,79.93,79.895,79.93,165000000.0
2009-01-13 17:23:00,79.93,79.945,79.86,79.87,138400000.0
2009-01-13 17:24:00,79.865,79.885,79.835,79.835,109800000.0
2009-01-13 17:25:00,79.83,79.89,79.825,79.865,205800000.0
2009-01-13 17:26:00,79.865,79.875,79.82,79.84,161200000.0
2009-01-13 17:27:00,79.84,79.845,79.805,79.83,140600000.0
2009-01-13 17:28:00,79.83,79.885,79.825,79.875,143000000.0
2009-01-13 17:29:00,79.875,79.89,79.855,79.88,82800000.0
2009-01-13 17:30:00,79.885,79.92,79.88,79.9,112800000.0
2009-01-13 17:31:00,79.905,79.905,79.86,79.87,146800000.0
2009-01-13 17:32:00,79.865,79.9,79.855,79.855,115000000.0
2009-01-13 17:33:00,79.85,79.91,79.845,79.885,138600000.0
2009-01-13 17:34:00,79.88,79.99,79.88,79.945,177800000.0
2009-01-13 17:35:00,79.95,79.985,79.94,79.975,190400000.0
2009-01-13 17:36:00,79.975,79.975,79.925,79.955,139400000.0
2009-01-13 17:37:00,79.96,79.96,79.91,79.925,175400000.0
2009-01-13 17:38:00,79.92,79.93,79.875,79.895,149400000.0
2009-01-13 17:39:00,79.895,79.925,79.885,79.91,125600000.0
2009-01-13 17:40:00,79.91,79.915,79.85,79.855,145800000.0
2009-01-13 17:41:00,79.85,79.875,79.805,79.83,174800000.0
2009-01-13 17:42:00,79.83,79.865,79.79,79.79,186400000.0
2009-01-13 17:43:00,79.795,79.845,79.795,79.82,127400000.0
2009-01-13 17:44:00,79.825,79.83,79.8,79.805,150600000.0
2009-01-13 17:45:00,79.805,79.82,79.755,79.77,160800000.0
2009-01-13 17:46:00,79.765,79.795,79.7,79.735,147200000.0
2009-01-13 17:47:00,79.735,79.76,79.715,79.735,172800000.0
2009-01-13 17:48:00,79.74,79.805,79.74,79.77,153000000.0
2009-01-13 17:49:00,79.765,79.81,79.765,79.79,188400000.0
2009-01-13 17:50:00,79.785,79.785,79.69,79.7,157400000.0
2009-01-13 17:51:00,79.695,79.765,79.685,79.755,156000000.0
2009-01-13 17:52:00,79.76,79.765,79.725,79.73,152200000.0
2009-01-13 17:53:00,79.73,79.755,79.69,79.69,119000000.0
2009-01-13 17:54:00,79.695,79.755,79.695,79.745,118200000.0
2009-01-13 17:55:00,79.745,79.76,79.695,79.72,182800000.0
2009-01-13 17:56:00,79.725,79.755,79.705,79.74,205200000.0
2009-01-13 17:57:00,79.745,79.745,79.7,79.73,200600000.0
2009-01-13 17:58:00,79.73,79.74,79.705,79.715,194200000.0
2009-01-13 17:59:00,79.715,79.715,79.66,79.67,219200000.0
2009-01-13 18:00:00,79.675,79.745,79.67,79.74,165200000.0
2009-01-13 18:01:00,79.745,79.785,79.735,79.775,70400000.0
2009-01-13 18:02:00,79.77,79.81,79.765,79.805,85600000.0
2009-01-13 18:03:00,79.795,79.8,79.765,79.785,130800000.0
2009-01-13 18:04:00,79.785,79.785,79.745,79.75,107000000.0
2009-01-13 18:05:00,79.745,79.755,79.73,79.74,107200000.0
2009-01-13 18:06:00,79.74,79.79,79.715,79.785,111200000.0
2009-01-13 18:07:00,79.785,79.855,79.785,79.855,103600000.0
2009-01-13 18:08:00,79.855,79.87,79.825,79.835,129400000.0
2009-01-13 18:09:00,79.845,79.87,79.82,79.85,105200000.0
2009-01-13 18:10:00,79.85,79.865,79.84,79.845,80400000.0
2009-01-13 18:11:00,79.85,79.855,79.8,79.8,140400000.0
2009-01-13 18:12:00,79.805,79.81,79.745,79.78,145600000.0
2009-01-13 18:13:00,79.78,79.78,79.735,79.76,122200000.0
2009-01-13 18:14:00,79.76,79.79,79.72,79.75,175600000.0
2009-01-13 18:15:00,79.745,79.8,79.74,79.775,140200000.0
2009-01-13 18:16:00,79.77,79.84,79.755,79.84,108800000.0
2009-01-13 18:17:00,79.84,79.85,79.785,79.805,120000000.0
2009-01-13 18:18:00,79.805,79.805,79.75,79.785,165600000.0
2009-01-13 18:19:00,79.785,79.795,79.765,79.78,111200000.0
2009-01-13 18:20:00,79.775,79.78,79.75,79.75,87800000.0
2009-01-13 18:21:00,79.75,79.75,79.7,79.72,143400000.0
2009-01-13 18:22:00,79.72,79.745,79.705,79.73,121600000.0
2009-01-13 18:23:00,79.735,79.74,79.7,79.72,78600000.0
2009-01-13 18:24:00,79.72,79.75,79.7,79.7,99400000.0
2009-01-13 18:25:00,79.7,79.755,79.7,79.745,109800000.0
2009-01-13 18:26:00,79.74,79.75,79.715,79.72,116600000.0
2009-01-13 18:27:00,79.725,79.745,79.69,79.725,127000000.0
2009-01-13 18:28:00,79.72,79.77,79.72,79.77,153600000.0
2009-01-13 18:29:00,79.765,79.785,79.74,79.785,102800000.0
2009-01-13 18:30:00,79.785,79.82,79.77,79.81,111400000.0
2009-01-13 18:31:00,79.8,79.83,79.78,79.825,120200000.0
2009-01-13 18:32:00,79.825,79.89,79.815,79.89,144600000.0
2009-01-13 18:33:00,79.885,79.91,79.86,79.905,93200000.0
2009-01-13 18:34:00,79.9,79.905,79.84,79.84,110000000.0
2009-01-13 18:35:00,79.84,79.87,79.83,79.87,99400000.0
2009-01-13 18:36:00,79.87,79.92,79.87,79.91,129400000.0
2009-01-13 18:37:00,79.905,79.95,79.89,79.95,159400000.0
2009-01-13 18:38:00,79.95,79.97,79.925,79.95,120200000.0
2009-01-13 18:39:00,79.94,79.955,79.925,79.94,110800000.0
2009-01-13 18:40:00,79.94,79.975,79.93,79.935,102600000.0
2009-01-13 18:41:00,79.935,79.98,79.935,79.97,166600000.0
2009-01-13 18:42:00,79.965,79.98,79.935,79.94,169000000.0
2009-01-13 18:43:00,79.945,79.955,79.93,79.955,170200000.0
2009-01-13 18:44:00,79.975,79.985,79.93,79.97,134800000.0
2009-01-13 18:45:00,79.97,79.97,79.89,79.93,127600000.0
2009-01-13 18:46:00,79.93,79.955,79.905,79.905,98800000.0
2009-01-13 18:47:00,79.915,79.925,79.865,79.865,162800000.0
2009-01-13 18:48:00,79.875,79.92,79.865,79.905,149200000.0
2009-01-13 18:49:00,79.895,79.925,79.88,79.89,157400000.0
2009-01-13 18:50:00,79.9,79.95,79.9,79.945,74400000.0
2009-01-13 18:51:00,79.94,79.945,79.915,79.945,71800000.0
2009-01-13 18:52:00,79.935,79.935,79.905,79.915,78200000.0
2009-01-13 18:53:00,79.9,79.91,79.89,79.9,114800000.0
2009-01-13 18:54:00,79.905,79.905,79.87,79.875,110000000.0
2009-01-13 18:55:00,79.87,79.875,79.845,79.87,160600000.0
2009-01-13 18:56:00,79.875,79.915,79.855,79.91,158200000.0
2009-01-13 18:57:00,79.905,79.905,79.835,79.86,171000000.0
2009-01-13 18:58:00,79.855,79.905,79.82,79.905,158800000.0
2009-01-13 18:59:00,79.905,79.95,79.865,79.93,180800000.0
2009-01-13 19:00:00,79.915,80.025,79.91,80.01,141400000.0
2009-01-13 19:01:00,80.015,80.02,79.95,79.96,129800000.0
2009-01-13 19:02:00,79.955,79.96,79.93,79.95,86400000.0
2009-01-13 19:03:00,79.95,79.96,79.895,79.94,169000000.0
2009-01-13 19:04:00,79.94,79.955,79.88,79.92,122000000.0
2009-01-13 19:05:00,79.93,79.98,79.915,79.96,182800000.0
2009-01-13 19:06:00,79.96,80.025,79.955,79.995,149000000.0
2009-01-13 19:07:00,79.99,80.03,79.985,80.01,122000000.0
2009-01-13 19:08:00,80.01,80.01,79.94,79.95,222000000.0
2009-01-13 19:09:00,79.95,80.0,79.95,79.96,358799999.0
2009-01-13 19:10:00,79.96,79.96,79.87,79.87,365000000.0
2009-01-13 19:11:00,79.87,79.93,79.865,79.91,152600000.0
2009-01-13 19:12:00,79.905,79.915,79.88,79.895,131000000.0
2009-01-13 19:13:00,79.895,79.905,79.855,79.88,158600000.0
2009-01-13 19:14:00,79.875,79.91,79.87,79.89,144000000.0
2009-01-13 19:15:00,79.885,79.895,79.85,79.875,153200000.0
2009-01-13 19:16:00,79.865,79.905,79.84,79.895,104800000.0
2009-01-13 19:17:00,79.89,79.915,79.85,79.86,131600000.0
2009-01-13 19:18:00,79.86,79.875,79.85,79.86,77600000.0
2009-01-13 19:19:00,79.865,79.885,79.86,79.865,85800000.0
2009-01-13 19:20:00,79.865,79.91,79.86,79.895,90000000.0
2009-01-13 19:21:00,79.9,80.02,79.895,80.02,167400000.0
2009-01-13 19:22:00,80.02,80.02,79.975,80.005,94000000.0
2009-01-13 19:23:00,80.0,80.01,79.985,79.995,49600000.0
2009-01-13 19:24:00,79.99,80.0,79.99,79.99,24000000.0
2009-01-13 19:25:00,79.99,80.01,79.99,80.01,46800000.0
2009-01-13 19:26:00,80.005,80.015,79.99,80.005,68000000.0
2009-01-13 19:27:00,80.01,80.015,79.995,80.01,70000000.0
2009-01-13 19:28:00,80.005,80.025,79.985,80.005,64600000.0
2009-01-13 19:29:00,80.01,80.025,79.995,80.01,55800000.0
2009-01-13 19:30:00,80.005,80.025,79.98,80.025,106800000.0
2009-01-13 19:31:00,80.02,80.025,79.99,80.015,88800000.0
2009-01-13 19:32:00,80.02,80.04,80.01,80.02,43300000.0
2009-01-13 19:33:00,80.025,80.025,80.0,80.0,44000000.0
2009-01-13 19:34:00,79.995,80.03,79.995,80.03,68000000.0
2009-01-13 19:35:00,80.035,80.035,80.0,80.0,54400000.0
2009-01-13 19:36:00,80.005,80.03,79.995,80.0,68800000.0
2009-01-13 19:37:00,80.0,80.015,79.995,80.0,28000000.0
2009-01-13 19:38:00,80.0,80.015,80.0,80.005,59200000.0
2009-01-13 19:39:00,80.01,80.03,79.985,80.03,68800000.0
2009-01-13 19:40:00,80.02,80.025,80.0,80.005,40800000.0
2009-01-13 19:41:00,80.0,80.06,79.99,80.045,89400000.0
2009-01-13 19:42:00,80.055,80.055,80.035,80.04,33200000.0
2009-01-13 19:43:00,80.045,80.045,80.04,80.045,38400000.0
2009-01-13 19:44:00,80.055,80.08,80.03,80.03,90800000.0
2009-01-13 19:45:00,80.03,80.045,80.01,80.025,88000000.0
2009-01-13 19:46:00,80.03,80.04,80.01,80.025,87000000.0
2009-01-13 19:47:00,80.025,80.05,80.015,80.05,82000000.0
2009-01-13 19:48:00,80.05,80.05,80.03,80.05,71600000.0
2009-01-13 19:49:00,80.05,80.07,80.05,80.065,61400000.0
2009-01-13 19:50:00,80.06,80.065,80.05,80.05,95800000.0
2009-01-13 19:51:00,80.055,80.055,80.015,80.015,42000000.0
2009-01-13 19:52:00,80.02,80.035,80.015,80.03,32800000.0
2009-01-13 19:53:00,80.025,80.03,79.995,80.0,75200000.0
2009-01-13 19:54:00,79.995,80.005,79.995,80.005,52200000.0
2009-01-13 19:55:00,80.0,80.015,79.985,80.0,73200000.0
2009-01-13 19:56:00,80.0,80.0,79.98,79.995,77200000.0
2009-01-13 19:57:00,79.995,80.0,79.985,80.0,32800000.0
2009-01-13 19:58:00,80.005,80.005,79.98,79.99,18800000.0
2009-01-13 19:59:00,79.99,79.995,79.97,79.98,41600000.0
2009-01-13 20:00:00,79.98,79.98,79.965,79.97,39200000.0
2009-01-13 20:01:00,79.965,79.97,79.95,79.95,124800000.0
2009-01-13 20:02:00,79.95,79.97,79.95,79.97,17600000.0
2009-01-13 20:03:00,79.965,79.97,79.925,79.93,101600000.0
2009-01-13 20:04:00,79.935,79.95,79.88,79.94,436000000.0
2009-01-13 20:05:00,79.94,79.985,79.94,79.985,73600000.0
2009-01-13 20:06:00,79.98,79.995,79.965,79.99,65400000.0
2009-01-13 20:07:00,79.99,80.04,79.985,80.01,125800000.0
2009-01-13 20:08:00,80.01,80.02,79.975,79.98,64800000.0
2009-01-13 20:09:00,79.975,79.98,79.93,79.935,82000000.0
2009-01-13 20:10:00,79.94,79.96,79.9,79.96,91200000.0
2009-01-13 20:11:00,79.955,79.99,79.955,79.96,82800000.0
2009-01-13 20:12:00,79.955,79.995,79.955,79.99,52800000.0
2009-01-13 20:13:00,80.0,80.015,79.98,80.015,55200000.0
2009-01-13 20:14:00,80.015,80.025,80.0,80.015,89400000.0
2009-01-13 20:15:00,80.02,80.025,80.0,80.005,52000000.0
2009-01-13 20:16:00,80.0,80.005,79.99,79.99,40000000.0
2009-01-13 20:17:00,79.99,80.0,79.99,80.0,4800000.0
2009-01-13 20:18:00,80.0,80.0,79.99,79.995,27200000.0
2009-01-13 20:19:00,79.99,79.99,79.96,79.96,46400000.0
2009-01-13 20:20:00,79.955,79.955,79.925,79.93,90400000.0
2009-01-13 20:21:00,79.93,79.935,79.91,79.935,110000000.0
2009-01-13 20:22:00,79.945,79.95,79.905,79.91,75800000.0
2009-01-13 20:23:00,79.905,79.91,79.875,79.9,101800000.0
2009-01-13 20:24:00,79.9,79.91,79.885,79.91,88600000.0
2009-01-13 20:25:00,79.91,79.935,79.895,79.93,70600000.0
2009-01-13 20:26:00,79.93,79.93,79.905,79.91,58200000.0
2009-01-13 20:27:00,79.915,79.925,79.905,79.915,64800000.0
2009-01-13 20:28:00,79.91,79.915,79.875,79.885,72000000.0
2009-01-13 20:29:00,79.885,79.885,79.84,79.85,96800000.0
2009-01-13 20:30:00,79.855,79.855,79.83,79.845,134400000.0
2009-01-13 20:31:00,79.845,79.855,79.83,79.84,154800000.0
2009-01-13 20:32:00,79.845,79.89,79.805,79.89,161200000.0
2009-01-13 20:33:00,79.89,79.895,79.875,79.875,177200000.0
2009-01-13 20:34:00,79.875,79.885,79.83,79.855,138000000.0
2009-01-13 20:35:00,79.85,79.865,79.84,79.86,49200000.0
2009-01-13 20:36:00,79.86,79.91,79.855,79.9,74800000.0
2009-01-13 20:37:00,79.905,79.92,79.9,79.905,99200000.0
2009-01-13 20:38:00,79.905,79.91,79.875,79.905,122600000.0
2009-01-13 20:39:00,79.9,79.9,79.855,79.895,60000000.0
2009-01-13 20:40:00,79.89,79.94,79.89,79.92,93600000.0
2009-01-13 20:41:00,79.925,79.925,79.86,79.86,79800000.0
2009-01-13 20:42:00,79.86,79.86,79.81,79.83,112800000.0
2009-01-13 20:43:00,79.825,79.825,79.71,79.72,149800000.0
2009-01-13 20:44:00,79.72,79.74,79.68,79.74,269000000.0
2009-01-13 20:45:00,79.74,79.795,79.73,79.78,188600000.0
2009-01-13 20:46:00,79.79,79.8,79.765,79.795,89200000.0
2009-01-13 20:47:00,79.795,79.805,79.73,79.735,175800000.0
2009-01-13 20:48:00,79.735,79.755,79.62,79.62,269700000.0
2009-01-13 20:49:00,79.615,79.67,79.615,79.65,150400000.0
2009-01-13 20:50:00,79.64,79.695,79.625,79.685,146400000.0
2009-01-13 20:51:00,79.685,79.72,79.665,79.7,126000000.0
2009-01-13 20:52:00,79.7,79.7,79.585,79.625,168200000.0
2009-01-13 20:53:00,79.62,79.63,79.565,79.63,170200000.0
2009-01-13 20:54:00,79.63,79.63,79.59,79.595,152800000.0
2009-01-13 20:55:00,79.595,79.69,79.595,79.64,130400000.0
2009-01-13 20:56:00,79.645,79.65,79.52,79.56,131400000.0
2009-01-13 20:57:00,79.56,79.585,79.525,79.55,169000000.0
2009-01-13 20:58:00,79.54,79.56,79.495,79.515,213800000.0
2009-01-13 20:59:00,79.515,79.525,79.465,79.465,100000000.0
2009-01-13 21:00:00,79.47,79.49,79.445,79.445,170800000.0
2009-01-13 21:01:00,79.45,79.52,79.45,79.52,165600000.0
2009-01-13 21:02:00,79.52,79.545,79.475,79.51,186000000.0
2009-01-13 21:03:00,79.51,79.53,79.46,79.495,159400000.0
2009-01-13 21:04:00,79.495,79.51,79.465,79.5,193000000.0
2009-01-13 21:05:00,79.5,79.565,79.455,79.555,93400000.0
2009-01-13 21:06:00,79.555,79.635,79.555,79.625,162000000.0
2009-01-13 21:07:00,79.625,79.69,79.62,79.69,176000000.0
2009-01-13 21:08:00,79.69,79.69,79.615,79.65,130600000.0
2009-01-13 21:09:00,79.65,79.65,79.565,79.57,149200000.0
2009-01-13 21:10:00,79.565,79.595,79.545,79.545,88800000.0
2009-01-13 21:11:00,79.55,79.57,79.55,79.565,46000000.0
2009-01-13 21:12:00,79.56,79.6,79.56,79.59,108200000.0
2009-01-13 21:13:00,79.59,79.61,79.585,79.61,78800000.0
2009-01-13 21:14:00,79.605,79.605,79.545,79.56,73800000.0
2009-01-13 21:15:00,79.565,79.565,79.515,79.52,117600000.0
2009-01-13 21:16:00,79.52,79.52,79.465,79.52,146200000.0
2009-01-13 21:17:00,79.525,79.535,79.475,79.48,108200000.0
2009-01-13 21:18:00,79.48,79.55,79.465,79.535,114000000.0
2009-01-13 21:19:00,79.53,79.565,79.52,79.52,73600000.0
2009-01-13 21:20:00,79.51,79.545,79.5,79.51,103200000.0
2009-01-13 21:21:00,79.505,79.545,79.5,79.545,60600000.0
2009-01-13 21:22:00,79.54,79.6,79.535,79.58,147200000.0
2009-01-13 21:23:00,79.59,79.615,79.575,79.615,86000000.0
2009-01-13 21:24:00,79.605,79.605,79.52,79.52,179400000.0
2009-01-13 21:25:00,79.52,79.555,79.495,79.495,147600000.0
2009-01-13 21:26:00,79.495,79.515,79.46,79.505,144400000.0
2009-01-13 21:27:00,79.52,79.56,79.515,79.535,110000000.0
2009-01-13 21:28:00,79.535,79.54,79.49,79.525,131800000.0
2009-01-13 21:29:00,79.525,79.58,79.485,79.49,177200000.0
2009-01-13 21:30:00,79.49,79.51,79.47,79.51,168200000.0
2009-01-13 21:31:00,79.51,79.535,79.49,79.51,150400000.0
2009-01-13 21:32:00,79.515,79.555,79.505,79.555,138800000.0
2009-01-13 21:33:00,79.555,79.555,79.54,79.55,57000000.0
2009-01-13 21:34:00,79.555,79.635,79.55,79.62,157000000.0
2009-01-13 21:35:00,79.615,79.635,79.595,79.635,126400000.0
2009-01-13 21:36:00,79.64,79.645,79.62,79.625,148200000.0
2009-01-13 21:37:00,79.625,79.625,79.585,79.6,95000000.0
2009-01-13 21:38:00,79.605,79.615,79.57,79.585,142800000.0
2009-01-13 21:39:00,79.575,79.61,79.57,79.61,120800000.0
2009-01-13 21:40:00,79.615,79.655,79.61,79.64,109000000.0
2009-01-13 21:41:00,79.645,79.645,79.56,79.595,123400000.0
2009-01-13 21:42:00,79.6,79.605,79.505,79.505,151400000.0
2009-01-13 21:43:00,79.5,79.53,79.495,79.525,78800000.0
2009-01-13 21:44:00,79.53,79.57,79.53,79.57,59800000.0
2009-01-13 21:45:00,79.565,79.58,79.545,79.57,141800000.0
2009-01-13 21:46:00,79.575,79.605,79.57,79.595,140800000.0
2009-01-13 21:47:00,79.605,79.685,79.605,79.655,151400000.0
2009-01-13 21:48:00,79.655,79.685,79.63,79.665,139200000.0
2009-01-13 21:49:00,79.665,79.71,79.65,79.66,169200000.0
2009-01-13 21:50:00,79.66,79.66,79.585,79.61,124000000.0
2009-01-13 21:51:00,79.605,79.64,79.595,79.63,71600000.0
2009-01-13 21:52:00,79.64,79.64,79.62,79.625,29400000.0
2009-01-13 21:53:00,79.625,79.65,79.6,79.605,154800000.0
2009-01-13 21:54:00,79.62,79.62,79.58,79.59,96400000.0
2009-01-13 21:55:00,79.585,79.625,79.585,79.62,149000000.0
2009-01-13 21:56:00,79.625,79.635,79.61,79.62,91600000.0
2009-01-13 21:57:00,79.62,79.66,79.62,79.655,81200000.0
2009-01-13 21:58:00,79.655,79.685,79.64,79.65,106800000.0
2009-01-13 21:59:00,79.655,79.655,79.57,79.57,104000000.0
2009-01-13 22:00:00,79.57,79.59,79.56,79.59,93600000.0
2009-01-13 22:01:00,79.605,79.605,79.575,79.575,95600000.0
2009-01-13 22:02:00,79.57,79.585,79.54,79.575,73600000.0
2009-01-13 22:03:00,79.57,79.595,79.545,79.585,82000000.0
2009-01-13 22:04:00,79.58,79.59,79.57,79.585,41600000.0
2009-01-13 22:05:00,79.58,79.59,79.5,79.5,101600000.0
2009-01-13 22:06:00,79.505,79.55,79.505,79.535,62800000.0
2009-01-13 22:07:00,79.53,79.54,79.5,79.505,80400000.0
2009-01-13 22:08:00,79.51,79.515,79.47,79.48,103600000.0
2009-01-13 22:09:00,79.485,79.49,79.475,79.485,61200000.0
2009-01-13 22:10:00,79.49,79.495,79.445,79.46,96800000.0
2009-01-13 22:11:00,79.46,79.47,79.445,79.46,113200000.0
2009-01-13 22:12:00,79.45,79.45,79.42,79.425,49600000.0
2009-01-13 22:13:00,79.42,79.48,79.42,79.46,100000000.0
2009-01-13 22:14:00,79.455,79.46,79.44,79.445,51200000.0
2009-01-13 22:15:00,79.445,79.445,79.44,79.445,24400000.0
2009-01-13 22:16:00,79.44,79.44,79.38,79.38,49600000.0
2009-01-13 22:17:00,79.385,79.4,79.38,79.385,106000000.0
2009-01-13 22:18:00,79.385,79.405,79.385,79.395,97200000.0
2009-01-13 22:19:00,79.395,79.415,79.375,79.375,94800000.0
2009-01-13 22:20:00,79.375,79.405,79.375,79.38,78000000.0
2009-01-13 22:21:00,79.375,79.415,79.375,79.4,168800000.0
2009-01-13 22:22:00,79.41,79.465,79.405,79.455,89400000.0
2009-01-13 22:23:00,79.455,79.455,79.44,79.455,38800000.0
2009-01-13 22:24:00,79.455,79.485,79.445,79.475,105600000.0
2009-01-13 22:25:00,79.465,79.475,79.455,79.465,52800000.0
2009-01-13 22:26:00,79.46,79.48,79.46,79.47,46800000.0
2009-01-13 22:27:00,79.475,79.495,79.455,79.465,76400000.0
2009-01-13 22:28:00,79.46,79.48,79.455,79.48,83600000.0
2009-01-13 22:29:00,79.485,79.53,79.475,79.53,74800000.0
2009-01-13 22:30:00,79.53,79.535,79.495,79.51,238800000.0
2009-01-13 22:31:00,79.505,79.545,79.49,79.535,229000000.0
2009-01-13 22:32:00,79.525,79.54,79.465,79.495,149800000.0
2009-01-13 22:33:00,79.495,79.54,79.465,79.54,86400000.0
2009-01-13 22:34:00,79.53,79.55,79.475,79.535,104400000.0
2009-01-13 22:35:00,79.54,79.59,79.54,79.59,53200000.0
2009-01-13 22:36:00,79.59,79.61,79.59,79.6,48400000.0
2009-01-13 22:37:00,79.605,79.61,79.59,79.59,142400000.0
2009-01-13 22:38:00,79.59,79.615,79.59,79.61,105600000.0
2009-01-13 22:39:00,79.61,79.65,79.605,79.645,154000000.0
2009-01-13 22:40:00,79.645,79.655,79.625,79.64,77600000.0
2009-01-13 22:41:00,79.64,79.69,79.64,79.675,82400000.0
2009-01-13 22:42:00,79.67,79.695,79.625,79.69,137800000.0
2009-01-13 22:43:00,79.695,79.695,79.63,79.635,78000000.0
2009-01-13 22:44:00,79.635,79.68,79.615,79.635,128000000.0
2009-01-13 22:45:00,79.64,79.685,79.635,79.68,71600000.0
2009-01-13 22:46:00,79.685,79.695,79.65,79.66,88200000.0
2009-01-13 22:47:00,79.65,79.65,79.61,79.615,60200000.0
2009-01-13 22:48:00,79.615,79.66,79.615,79.655,66000000.0
2009-01-13 22:49:00,79.655,79.7,79.645,79.685,164400000.0
2009-01-13 22:50:00,79.685,79.71,79.685,79.7,235600000.0
2009-01-13 22:51:00,79.705,79.715,79.695,79.705,196000000.0
2009-01-13 22:52:00,79.705,79.71,79.67,79.675,88000000.0
2009-01-13 22:53:00,79.675,79.69,79.64,79.655,90400000.0
2009-01-13 22:54:00,79.66,79.68,79.655,79.665,65800000.0
2009-01-13 22:55:00,79.67,79.68,79.66,79.68,86200000.0
2009-01-13 22:56:00,79.68,79.68,79.625,79.63,67800000.0
2009-01-13 22:57:00,79.63,79.64,79.58,79.615,80400000.0
2009-01-13 22:58:00,79.615,79.615,79.595,79.615,32000000.0
2009-01-13 22:59:00,79.615,79.625,79.6,79.625,48000000.0
2009-01-13 23:00:00,79.615,79.665,79.615,79.665,45600000.0
2009-01-13 23:01:00,79.67,79.68,79.66,79.68,19200000.0
2009-01-13 23:02:00,79.675,79.68,79.675,79.675,8000000.0
2009-01-13 23:03:00,79.68,79.68,79.67,79.68,18800000.0
2009-01-13 23:04:00,79.69,79.69,79.685,79.685,12400000.0
2009-01-13 23:05:00,79.69,79.69,79.685,79.685,16800000.0
2009-01-13 23:06:00,79.69,79.69,79.685,79.685,26400000.0
2009-01-13 23:07:00,79.685,79.7,79.68,79.685,36400000.0
2009-01-13 23:08:00,79.7,79.7,79.68,79.7,38000000.0
2009-01-13 23:09:00,79.695,79.695,79.665,79.665,60000000.0
2009-01-13 23:10:00,79.665,79.69,79.665,79.685,77200000.0
2009-01-13 23:11:00,79.685,79.685,79.67,79.675,45600000.0
2009-01-13 23:12:00,79.68,79.69,79.68,79.68,18800000.0
2009-01-13 23:13:00,79.68,79.7,79.68,79.7,21600000.0
2009-01-13 23:14:00,79.695,79.705,79.695,79.695,27200000.0
2009-01-13 23:15:00,79.695,79.71,79.695,79.71,20800000.0
2009-01-13 23:16:00,79.705,79.71,79.7,79.71,12800000.0
2009-01-13 23:17:00,79.72,79.72,79.715,79.715,3200000.0
2009-01-13 23:18:00,79.72,79.72,79.71,79.71,17600000.0
2009-01-13 23:19:00,79.71,79.73,79.71,79.725,16000000.0
2009-01-13 23:20:00,79.725,79.725,79.72,79.725,32000000.0
2009-01-13 23:21:00,79.725,79.755,79.725,79.74,44800000.0
2009-01-13 23:22:00,79.735,79.74,79.73,79.74,20400000.0
2009-01-13 23:23:00,79.73,79.74,79.71,79.72,69600000.0
2009-01-13 23:24:00,79.72,79.72,79.72,79.72,10000000.0
2009-01-13 23:25:00,79.715,79.725,79.715,79.72,26400000.0
2009-01-13 23:26:00,79.72,79.77,79.72,79.77,65200000.0
2009-01-13 23:27:00,79.77,79.785,79.755,79.785,59600000.0
2009-01-13 23:28:00,79.78,79.785,79.765,79.77,43200000.0
2009-01-13 23:29:00,79.77,79.785,79.76,79.785,46800000.0
2009-01-13 23:30:00,79.785,79.83,79.775,79.8,86800000.0
2009-01-13 23:31:00,79.8,79.81,79.785,79.795,86800000.0
2009-01-13 23:32:00,79.795,79.83,79.79,79.83,66800000.0
2009-01-13 23:33:00,79.83,79.87,79.815,79.86,38000000.0
2009-01-13 23:34:00,79.86,79.9,79.86,79.895,80800000.0
2009-01-13 23:35:00,79.895,79.895,79.835,79.86,115200000.0
2009-01-13 23:36:00,79.86,79.865,79.84,79.845,56400000.0
2009-01-13 23:37:00,79.85,79.85,79.81,79.81,48800000.0
2009-01-13 23:38:00,79.81,79.855,79.805,79.845,91800000.0
2009-01-13 23:39:00,79.85,79.87,79.825,79.845,79000000.0
2009-01-13 23:40:00,79.84,79.855,79.81,79.81,69800000.0
2009-01-13 23:41:00,79.81,79.86,79.785,79.84,101800000.0
2009-01-13 23:42:00,79.835,79.84,79.8,79.83,46600000.0
2009-01-13 23:43:00,79.835,79.84,79.83,79.835,71600000.0
2009-01-13 23:44:00,79.835,79.84,79.82,79.84,73200000.0
2009-01-13 23:45:00,79.835,79.865,79.825,79.865,72400000.0
2009-01-13 23:46:00,79.865,79.9,79.83,79.885,96000000.0
2009-01-13 23:47:00,79.885,79.9,79.86,79.89,58600000.0
2009-01-13 23:48:00,79.89,79.93,79.885,79.92,46400000.0
2009-01-13 23:49:00,79.925,79.95,79.925,79.935,36800000.0
2009-01-13 23:50:00,79.935,79.935,79.885,79.91,62000000.0
2009-01-13 23:51:00,79.91,79.91,79.905,79.91,18600000.0
2009-01-13 23:52:00,79.91,79.92,79.895,79.915,65200000.0
2009-01-13 23:53:00,79.91,79.91,79.9,79.905,19400000.0
2009-01-13 23:54:00,79.9,79.92,79.895,79.9,37800000.0
2009-01-13 23:55:00,79.905,79.92,79.88,79.905,71200000.0
2009-01-13 23:56:00,79.905,79.905,79.875,79.875,42400000.0
2009-01-13 23:57:00,79.87,79.875,79.87,79.87,3600000.0
2009-01-13 23:58:00,79.86,79.865,79.85,79.855,10000000.0
2009-01-13 23:59:00,79.865,79.87,79.85,79.865,48400000.0
2009-01-14 00:00:00,79.87,79.938,79.795,79.825,25600000.0
2009-01-14 00:01:00,79.83,79.83,79.82,79.82,2400000.0
2009-01-14 00:02:00,79.83,79.86,79.82,79.85,26800000.0
2009-01-14 00:03:00,79.85,79.86,79.845,79.845,10000000.0
2009-01-14 00:04:00,79.855,79.88,79.85,79.855,37200000.0
2009-01-14 00:05:00,79.855,79.86,79.81,79.81,45200000.0
2009-01-14 00:06:00,79.81,79.845,79.795,79.815,19000000.0
2009-01-14 00:07:00,79.815,79.83,79.81,79.82,35600000.0
2009-01-14 00:08:00,79.825,79.835,79.77,79.8,32400000.0
2009-01-14 00:09:00,79.815,79.82,79.8,79.815,32000000.0
2009-01-14 00:10:00,79.82,79.825,79.805,79.815,20000000.0
2009-01-14 00:11:00,79.815,79.82,79.8,79.8,28800000.0
2009-01-14 00:12:00,79.805,79.805,79.795,79.795,6000000.0
2009-01-14 00:13:00,79.795,79.795,79.79,79.79,14800000.0
2009-01-14 00:14:00,79.795,79.81,79.79,79.79,28000000.0
2009-01-14 00:15:00,79.79,79.8,79.78,79.78,17000000.0
2009-01-14 00:16:00,79.78,79.79,79.78,79.79,6400000.0
2009-01-14 00:17:00,79.785,79.8,79.78,79.78,24800000.0
2009-01-14 00:18:00,79.775,79.78,79.775,79.78,16000000.0
2009-01-14 00:19:00,79.78,79.81,79.78,79.78,55200000.0
2009-01-14 00:20:00,79.767,79.772,79.751,79.769,20800000.0
2009-01-14 00:21:00,79.765,79.78,79.765,79.78,32000000.0
2009-01-14 00:22:00,79.78,79.8,79.77,79.8,45000000.0
2009-01-14 00:23:00,79.795,79.8,79.775,79.78,18400000.0
2009-01-14 00:24:00,79.78,79.785,79.78,79.78,8000000.0
2009-01-14 00:25:00,79.78,79.825,79.78,79.815,11200000.0
2009-01-14 00:26:00,79.81,79.81,79.805,79.81,9200000.0
2009-01-14 00:27:00,79.81,79.81,79.795,79.81,33200000.0
2009-01-14 00:28:00,79.805,79.815,79.78,79.795,69200000.0
2009-01-14 00:29:00,79.8,79.8,79.78,79.78,30000000.0
2009-01-14 00:30:00,79.78,79.78,79.775,79.78,30000000.0
2009-01-14 00:31:00,79.77,79.78,79.77,79.78,12800000.0
2009-01-14 00:32:00,79.78,79.795,79.775,79.795,16000000.0
2009-01-14 00:33:00,79.79,79.82,79.79,79.815,43600000.0
2009-01-14 00:34:00,79.815,79.815,79.81,79.81,16000000.0
2009-01-14 00:35:00,79.81,79.815,79.81,79.815,11200000.0
2009-01-14 00:36:00,79.835,79.865,79.835,79.855,33600000.0
2009-01-14 00:37:00,79.85,79.85,79.82,79.825,41600000.0
2009-01-14 00:38:00,79.82,79.825,79.815,79.82,18800000.0
2009-01-14 00:39:00,79.825,79.825,79.815,79.815,6000000.0
2009-01-14 00:40:00,79.825,79.825,79.825,79.825,7600000.0
2009-01-14 00:41:00,79.83,79.83,79.82,79.82,8800000.0
2009-01-14 00:42:00,79.83,79.845,79.82,79.82,34800000.0
2009-01-14 00:43:00,79.83,79.845,79.815,79.82,25600000.0
2009-01-14 00:44:00,79.82,79.825,79.82,79.825,14800000.0
2009-01-14 00:45:00,79.82,79.82,79.815,79.815,14800000.0
2009-01-14 00:46:00,79.81,79.815,79.805,79.805,10000000.0
2009-01-14 00:47:00,79.81,79.835,79.81,79.825,46000000.0
2009-01-14 00:48:00,79.825,79.855,79.825,79.84,36000000.0
2009-01-14 00:49:00,79.835,79.84,79.835,79.835,13200000.0
2009-01-14 00:50:00,79.835,79.855,79.83,79.855,30400000.0
2009-01-14 00:51:00,79.85,79.87,79.835,79.865,76800000.0
2009-01-14 00:52:00,79.86,79.86,79.83,79.83,15600000.0
2009-01-14 00:53:00,79.83,79.845,79.82,79.82,19600000.0
2009-01-14 00:54:00,79.815,79.84,79.78,79.81,45400000.0
2009-01-14 00:55:00,79.815,79.84,79.815,79.825,56000000.0
2009-01-14 00:56:00,79.82,79.825,79.82,79.825,14400000.0
2009-01-14 00:57:00,79.81,79.825,79.81,79.825,23600000.0
2009-01-14 00:58:00,79.82,79.83,79.82,79.83,8800000.0
2009-01-14 00:59:00,79.83,79.835,79.825,79.83,9600000.0
2009-01-14 01:00:00,79.83,79.83,79.825,79.83,8800000.0
2009-01-14 01:01:00,79.83,79.845,79.83,79.84,8000000.0
2009-01-14 01:02:00,79.835,79.835,79.81,79.83,44800000.0
2009-01-14 01:03:00,79.825,79.83,79.825,79.825,10000000.0
2009-01-14 01:04:00,79.825,79.825,79.82,79.82,9600000.0
2009-01-14 01:05:00,79.825,79.825,79.81,79.82,9200000.0
2009-01-14 01:06:00,79.815,79.84,79.81,79.84,38400000.0
2009-01-14 01:07:00,79.84,79.84,79.825,79.83,42800000.0
2009-01-14 01:08:00,79.845,79.845,79.82,79.845,42000000.0
2009-01-14 01:09:00,79.85,79.885,79.84,79.84,167199999.0
2009-01-14 01:10:00,79.84,79.86,79.83,79.83,26800000.0
2009-01-14 01:11:00,79.835,79.835,79.825,79.835,30800000.0
2009-01-14 01:12:00,79.84,79.845,79.83,79.845,38000000.0
2009-01-14 01:13:00,79.84,79.855,79.835,79.855,33400000.0
2009-01-14 01:14:00,79.85,79.86,79.85,79.86,22800000.0
2009-01-14 01:15:00,79.87,79.87,79.86,79.865,28100000.0
2009-01-14 01:16:00,79.87,79.87,79.855,79.865,50400000.0
2009-01-14 01:17:00,79.86,79.865,79.855,79.86,16000000.0
2009-01-14 01:18:00,79.855,79.865,79.855,79.86,8400000.0
2009-01-14 01:19:00,79.865,79.865,79.86,79.86,2400000.0
2009-01-14 01:20:00,79.865,79.865,79.845,79.855,16800000.0
2009-01-14 01:21:00,79.855,79.855,79.845,79.855,8400000.0
2009-01-14 01:22:00,79.845,79.855,79.845,79.845,22800000.0
2009-01-14 01:23:00,79.85,79.85,79.815,79.83,54800000.0
2009-01-14 01:24:00,79.83,79.855,79.825,79.835,54400000.0
2009-01-14 01:25:00,79.84,79.87,79.84,79.87,9600000.0
2009-01-14 01:26:00,79.86,79.88,79.81,79.81,140200000.0
2009-01-14 01:27:00,79.815,79.825,79.81,79.82,16000000.0
2009-01-14 01:28:00,79.82,79.825,79.82,79.825,6400000.0
2009-01-14 01:29:00,79.83,79.845,79.83,79.84,26800000.0
2009-01-14 01:30:00,79.84,79.855,79.83,79.83,57200000.0
2009-01-14 01:31:00,79.835,79.84,79.805,79.805,33600000.0
2009-01-14 01:32:00,79.81,79.815,79.795,79.805,21200000.0
2009-01-14 01:33:00,79.79,79.805,79.78,79.78,49200000.0
2009-01-14 01:34:00,79.785,79.8,79.765,79.765,57800000.0
2009-01-14 01:35:00,79.785,79.795,79.78,79.795,25600000.0
2009-01-14 01:36:00,79.8,79.805,79.79,79.795,52800000.0
2009-01-14 01:37:00,79.795,79.8,79.79,79.8,7200000.0
2009-01-14 01:38:00,79.795,79.8,79.735,79.765,44400000.0
2009-01-14 01:39:00,79.765,79.815,79.755,79.8,86200000.0
2009-01-14 01:40:00,79.795,79.805,79.785,79.805,61200000.0
2009-01-14 01:41:00,79.805,79.805,79.75,79.77,127200000.0
2009-01-14 01:42:00,79.765,79.785,79.76,79.78,37200000.0
2009-01-14 01:43:00,79.785,79.81,79.775,79.81,72000000.0
2009-01-14 01:44:00,79.815,79.83,79.81,79.83,48000000.0
2009-01-14 01:45:00,79.82,79.835,79.815,79.82,91200000.0
2009-01-14 01:46:00,79.815,79.825,79.8,79.805,50400000.0
2009-01-14 01:47:00,79.805,79.825,79.805,79.825,48800000.0
2009-01-14 01:48:00,79.825,79.84,79.82,79.83,59200000.0
2009-01-14 01:49:00,79.83,79.83,79.81,79.815,40400000.0
2009-01-14 01:50:00,79.825,79.825,79.82,79.82,34400000.0
2009-01-14 01:51:00,79.82,79.86,79.82,79.825,30800000.0
2009-01-14 01:52:00,79.825,79.835,79.825,79.835,6400000.0
2009-01-14 01:53:00,79.835,79.84,79.83,79.84,43200000.0
2009-01-14 01:54:00,79.84,79.855,79.835,79.855,20800000.0
2009-01-14 01:55:00,79.86,79.86,79.85,79.86,12100000.0
2009-01-14 01:56:00,79.86,79.89,79.86,79.88,22000000.0
2009-01-14 01:57:00,79.875,79.89,79.875,79.885,30300000.0
2009-01-14 01:58:00,79.89,79.895,79.875,79.88,67200000.0
2009-01-14 01:59:00,79.88,79.885,79.86,79.87,243400000.0
2009-01-14 02:00:00,79.89,79.93,79.87,79.93,87100000.0
2009-01-14 02:01:00,79.935,79.97,79.92,79.94,46600000.0
2009-01-14 02:02:00,79.945,79.945,79.905,79.92,41600000.0
2009-01-14 02:03:00,79.915,79.925,79.91,79.92,22400000.0
2009-01-14 02:04:00,79.91,79.92,79.91,79.92,9600000.0
2009-01-14 02:05:00,79.925,79.925,79.905,79.91,17600000.0
2009-01-14 02:06:00,79.92,79.945,79.92,79.935,44800000.0
2009-01-14 02:07:00,79.93,79.93,79.915,79.92,8000000.0
2009-01-14 02:08:00,79.925,79.925,79.92,79.92,3200000.0
2009-01-14 02:09:00,79.925,79.925,79.915,79.915,16000000.0
2009-01-14 02:10:00,79.91,79.93,79.905,79.93,33600000.0
2009-01-14 02:11:00,79.935,79.94,79.93,79.935,22400000.0
2009-01-14 02:12:00,79.93,79.93,79.92,79.925,14400000.0
2009-01-14 02:13:00,79.93,79.935,79.91,79.91,40000000.0
2009-01-14 02:14:00,79.905,79.935,79.905,79.91,35200000.0
2009-01-14 02:15:00,79.91,79.91,79.895,79.895,11200000.0
2009-01-14 02:16:00,79.9,79.915,79.895,79.905,43200000.0
2009-01-14 02:17:00,79.905,79.91,79.885,79.89,28800000.0
2009-01-14 02:18:00,79.895,79.9,79.88,79.88,22400000.0
2009-01-14 02:19:00,79.885,79.895,79.855,79.895,41400000.0
2009-01-14 02:20:00,79.89,79.91,79.88,79.9,46400000.0
2009-01-14 02:21:00,79.905,79.92,79.885,79.895,51600000.0
2009-01-14 02:22:00,79.895,79.9,79.865,79.9,63200000.0
2009-01-14 02:23:00,79.895,79.92,79.88,79.905,79800000.0
2009-01-14 02:24:00,79.92,79.92,79.88,79.885,124000000.0
2009-01-14 02:25:00,79.89,79.89,79.88,79.88,30800000.0
2009-01-14 02:26:00,79.89,79.91,79.89,79.905,41600000.0
2009-01-14 02:27:00,79.91,79.91,79.88,79.89,61000000.0
2009-01-14 02:28:00,79.895,79.905,79.88,79.9,73600000.0
2009-01-14 02:29:00,79.9,79.905,79.895,79.905,19200000.0
2009-01-14 02:30:00,79.9,79.91,79.86,79.87,54600000.0
2009-01-14 02:31:00,79.855,79.865,79.845,79.865,88200000.0
2009-01-14 02:32:00,79.86,79.87,79.825,79.84,50000000.0
2009-01-14 02:33:00,79.84,79.86,79.835,79.86,35200000.0
2009-01-14 02:34:00,79.86,79.865,79.84,79.85,46400000.0
2009-01-14 02:35:00,79.86,79.88,79.825,79.835,67200000.0
2009-01-14 02:36:00,79.84,79.89,79.83,79.855,83200000.0
2009-01-14 02:37:00,79.855,79.875,79.855,79.875,17600000.0
2009-01-14 02:38:00,79.88,79.89,79.865,79.875,41600000.0
2009-01-14 02:39:00,79.885,79.89,79.865,79.865,33600000.0
2009-01-14 02:40:00,79.87,79.875,79.87,79.87,12800000.0
2009-01-14 02:41:00,79.865,79.87,79.85,79.855,16400000.0
2009-01-14 02:42:00,79.85,79.855,79.83,79.84,78800000.0
2009-01-14 02:43:00,79.835,79.835,79.79,79.82,114200000.0
2009-01-14 02:44:00,79.825,79.855,79.825,79.855,54400000.0
2009-01-14 02:45:00,79.85,79.865,79.85,79.86,40000000.0
2009-01-14 02:46:00,79.86,79.86,79.85,79.85,11200000.0
2009-01-14 02:47:00,79.85,79.86,79.845,79.85,25600000.0
2009-01-14 02:48:00,79.85,79.86,79.85,79.86,14400000.0
2009-01-14 02:49:00,79.865,79.865,79.86,79.865,19200000.0
2009-01-14 02:50:00,79.865,79.875,79.855,79.865,32000000.0
2009-01-14 02:51:00,79.87,79.88,79.865,79.88,17600000.0
2009-01-14 02:52:00,79.875,79.905,79.875,79.895,28800000.0
2009-01-14 02:53:00,79.9,79.91,79.895,79.9,52800000.0
2009-01-14 02:54:00,79.905,79.915,79.855,79.855,51200000.0
2009-01-14 02:55:00,79.855,79.885,79.855,79.875,48000000.0
2009-01-14 02:56:00,79.87,79.88,79.865,79.87,20800000.0
2009-01-14 02:57:00,79.875,79.9,79.87,79.89,41600000.0
2009-01-14 02:58:00,79.89,79.92,79.88,79.905,32000000.0
2009-01-14 02:59:00,79.905,79.935,79.89,79.915,88000000.0
2009-01-14 03:00:00,79.915,79.93,79.895,79.895,22400000.0
2009-01-14 03:01:00,79.9,79.925,79.895,79.915,46600000.0
2009-01-14 03:02:00,79.915,79.965,79.905,79.955,59200000.0
2009-01-14 03:03:00,79.955,80.02,79.955,80.02,60800000.0
2009-01-14 03:04:00,80.02,80.035,79.99,80.025,91200000.0
2009-01-14 03:05:00,80.025,80.09,80.025,80.06,98800000.0
2009-01-14 03:06:00,80.055,80.09,80.05,80.075,86600000.0
2009-01-14 03:07:00,80.08,80.125,80.07,80.115,65800000.0
2009-01-14 03:08:00,80.12,80.18,80.12,80.15,127400000.0
2009-01-14 03:09:00,80.14,80.155,80.06,80.085,115000000.0
2009-01-14 03:10:00,80.085,80.105,80.07,80.075,73800000.0
2009-01-14 03:11:00,80.07,80.08,80.03,80.04,87600000.0
2009-01-14 03:12:00,80.04,80.09,80.035,80.08,280799999.0
2009-01-14 03:13:00,80.085,80.09,80.07,80.08,38800000.0
2009-01-14 03:14:00,80.08,80.12,80.075,80.12,59400000.0
2009-01-14 03:15:00,80.11,80.16,80.1,80.155,81600000.0
2009-01-14 03:16:00,80.16,80.19,80.14,80.16,148800000.0
2009-01-14 03:17:00,80.155,80.155,80.075,80.095,165400000.0
2009-01-14 03:18:00,80.105,80.115,80.08,80.11,62600000.0
2009-01-14 03:19:00,80.11,80.11,80.085,80.095,60800000.0
2009-01-14 03:20:00,80.11,80.13,80.095,80.11,24000000.0
2009-01-14 03:21:00,80.115,80.155,80.115,80.15,72400000.0
2009-01-14 03:22:00,80.155,80.17,80.12,80.135,41600000.0
2009-01-14 03:23:00,80.13,80.195,80.13,80.175,65600000.0
2009-01-14 03:24:00,80.18,80.255,80.165,80.255,92800000.0
2009-01-14 03:25:00,80.255,80.255,80.215,80.225,54400000.0
2009-01-14 03:26:00,80.22,80.24,80.205,80.23,88000000.0
2009-01-14 03:27:00,80.235,80.28,80.215,80.215,57600000.0
2009-01-14 03:28:00,80.22,80.27,80.22,80.255,56000000.0
2009-01-14 03:29:00,80.255,80.255,80.215,80.22,102400000.0
2009-01-14 03:30:00,80.225,80.25,80.21,80.21,88200000.0
2009-01-14 03:31:00,80.205,80.26,80.205,80.25,67200000.0
2009-01-14 03:32:00,80.245,80.245,80.225,80.235,11200000.0
2009-01-14 03:33:00,80.235,80.245,80.195,80.245,46400000.0
2009-01-14 03:34:00,80.24,80.245,80.225,80.225,54600000.0
2009-01-14 03:35:00,80.215,80.22,80.205,80.21,27200000.0
2009-01-14 03:36:00,80.205,80.205,80.165,80.17,69000000.0
2009-01-14 03:37:00,80.175,80.185,80.165,80.17,43200000.0
2009-01-14 03:38:00,80.17,80.17,80.135,80.135,43800000.0
2009-01-14 03:39:00,80.13,80.135,80.115,80.125,38400000.0
2009-01-14 03:40:00,80.125,80.14,80.1,80.11,73600000.0
2009-01-14 03:41:00,80.11,80.125,80.105,80.125,57600000.0
2009-01-14 03:42:00,80.13,80.13,80.115,80.115,46400000.0
2009-01-14 03:43:00,80.12,80.14,80.1,80.1,57800000.0
2009-01-14 03:44:00,80.1,80.14,80.1,80.13,65600000.0
2009-01-14 03:45:00,80.135,80.145,80.115,80.145,44800000.0
2009-01-14 03:46:00,80.14,80.15,80.115,80.115,36800000.0
2009-01-14 03:47:00,80.1,80.115,80.095,80.095,21000000.0
2009-01-14 03:48:00,80.09,80.11,80.08,80.1,79800000.0
2009-01-14 03:49:00,80.095,80.12,80.09,80.1,103200000.0
2009-01-14 03:50:00,80.11,80.12,80.095,80.12,62400000.0
2009-01-14 03:51:00,80.12,80.15,80.11,80.145,57200000.0
2009-01-14 03:52:00,80.145,80.175,80.14,80.16,99200000.0
2009-01-14 03:53:00,80.155,80.185,80.15,80.175,50000000.0
2009-01-14 03:54:00,80.165,80.21,80.165,80.2,136800000.0
2009-01-14 03:55:00,80.205,80.215,80.195,80.205,20800000.0
2009-01-14 03:56:00,80.21,80.225,80.21,80.22,30000000.0
2009-01-14 03:57:00,80.22,80.245,80.215,80.215,55600000.0
2009-01-14 03:58:00,80.235,80.24,80.21,80.21,40000000.0
2009-01-14 03:59:00,80.21,80.21,80.175,80.18,55200000.0
2009-01-14 04:00:00,80.175,80.19,80.175,80.19,25600000.0
2009-01-14 04:01:00,80.19,80.225,80.185,80.225,44400000.0
2009-01-14 04:02:00,80.24,80.24,80.2,80.2,32400000.0
2009-01-14 04:03:00,80.195,80.195,80.145,80.155,59200000.0
2009-01-14 04:04:00,80.145,80.16,80.125,80.13,68000000.0
2009-01-14 04:05:00,80.135,80.14,80.125,80.135,68600000.0
2009-01-14 04:06:00,80.135,80.165,80.135,80.16,32800000.0
2009-01-14 04:07:00,80.16,80.18,80.16,80.18,16000000.0
2009-01-14 04:08:00,80.18,80.185,80.175,80.185,14400000.0
2009-01-14 04:09:00,80.19,80.195,80.135,80.16,82400000.0
2009-01-14 04:10:00,80.16,80.165,80.145,80.145,64000000.0
2009-01-14 04:11:00,80.15,80.155,80.125,80.14,90200000.0
2009-01-14 04:12:00,80.135,80.185,80.125,80.16,85400000.0
2009-01-14 04:13:00,80.16,80.225,80.16,80.225,97000000.0
2009-01-14 04:14:00,80.23,80.23,80.19,80.21,45600000.0
2009-01-14 04:15:00,80.205,80.225,80.2,80.215,46400000.0
2009-01-14 04:16:00,80.215,80.215,80.2,80.2,28400000.0
2009-01-14 04:17:00,80.205,80.215,80.205,80.21,44400000.0
2009-01-14 04:18:00,80.215,80.22,80.21,80.21,19200000.0
2009-01-14 04:19:00,80.215,80.225,80.215,80.225,9600000.0
2009-01-14 04:20:00,80.22,80.22,80.2,80.205,46800000.0
2009-01-14 04:21:00,80.2,80.205,80.19,80.205,19600000.0
2009-01-14 04:22:00,80.2,80.205,80.185,80.205,49600000.0
2009-01-14 04:23:00,80.2,80.22,80.19,80.195,66800000.0
2009-01-14 04:24:00,80.195,80.2,80.185,80.195,57200000.0
2009-01-14 04:25:00,80.19,80.205,80.185,80.205,39200000.0
2009-01-14 04:26:00,80.205,80.205,80.19,80.2,34800000.0
2009-01-14 04:27:00,80.205,80.215,80.2,80.215,33200000.0
2009-01-14 04:28:00,80.21,80.21,80.19,80.19,55200000.0
2009-01-14 04:29:00,80.195,80.2,80.19,80.2,30000000.0
2009-01-14 04:30:00,80.195,80.2,80.19,80.19,13200000.0
2009-01-14 04:31:00,80.195,80.2,80.19,80.2,8000000.0
2009-01-14 04:32:00,80.195,80.2,80.165,80.17,74800000.0
2009-01-14 04:33:00,80.15,80.16,80.15,80.155,28800000.0
2009-01-14 04:34:00,80.16,80.195,80.155,80.195,82400000.0
2009-01-14 04:35:00,80.205,80.205,80.18,80.19,49600000.0
2009-01-14 04:36:00,80.19,80.195,80.185,80.19,17600000.0
2009-01-14 04:37:00,80.185,80.19,80.16,80.165,54400000.0
2009-01-14 04:38:00,80.16,80.175,80.125,80.13,85000000.0
2009-01-14 04:39:00,80.13,80.14,80.12,80.14,50200000.0
2009-01-14 04:40:00,80.14,80.16,80.135,80.15,20400000.0
2009-01-14 04:41:00,80.15,80.165,80.13,80.165,15600000.0
2009-01-14 04:42:00,80.15,80.165,80.14,80.155,43600000.0
2009-01-14 04:43:00,80.155,80.155,80.135,80.14,8000000.0
2009-01-14 04:44:00,80.135,80.15,80.135,80.15,9600000.0
2009-01-14 04:45:00,80.15,80.15,80.14,80.145,17600000.0
2009-01-14 04:46:00,80.145,80.15,80.14,80.145,13600000.0
2009-01-14 04:47:00,80.121,80.125,80.106,80.125,18800000.0
2009-01-14 04:48:00,80.15,80.15,80.15,80.15,3200000.0
2009-01-14 04:49:00,80.155,80.185,80.155,80.18,34400000.0
2009-01-14 04:50:00,80.19,80.205,80.18,80.195,62400000.0
2009-01-14 04:51:00,80.195,80.205,80.17,80.17,58400000.0
2009-01-14 04:52:00,80.165,80.17,80.155,80.16,59200000.0
2009-01-14 04:53:00,80.155,80.16,80.14,80.15,39800000.0
2009-01-14 04:54:00,80.15,80.15,80.14,80.145,35600000.0
2009-01-14 04:55:00,80.145,80.16,80.14,80.145,40000000.0
2009-01-14 04:56:00,80.15,80.155,80.15,80.155,7200000.0
2009-01-14 04:57:00,80.16,80.215,80.16,80.215,62800000.0
2009-01-14 04:58:00,80.215,80.255,80.215,80.255,25600000.0
2009-01-14 04:59:00,80.255,80.255,80.235,80.245,86000000.0
2009-01-14 05:00:00,80.245,80.255,80.22,80.22,32000000.0
2009-01-14 05:01:00,80.215,80.255,80.215,80.235,92000000.0
2009-01-14 05:02:00,80.245,80.245,80.22,80.225,37600000.0
2009-01-14 05:03:00,80.22,80.235,80.22,80.235,22400000.0
2009-01-14 05:04:00,80.23,80.235,80.23,80.235,3200000.0
2009-01-14 05:05:00,80.235,80.235,80.23,80.23,3200000.0
2009-01-14 05:06:00,80.225,80.235,80.21,80.225,52200000.0
2009-01-14 05:07:00,80.235,80.235,80.22,80.225,27600000.0
2009-01-14 05:08:00,80.22,80.22,80.215,80.22,25400000.0
2009-01-14 05:09:00,80.225,80.245,80.215,80.22,55800000.0
2009-01-14 05:10:00,80.215,80.225,80.215,80.22,9600000.0
2009-01-14 05:11:00,80.22,80.265,80.21,80.215,152600000.0
2009-01-14 05:12:00,80.235,80.235,80.215,80.225,72000000.0
2009-01-14 05:13:00,80.23,80.25,80.225,80.24,35200000.0
2009-01-14 05:14:00,80.24,80.26,80.225,80.25,48800000.0
2009-01-14 05:15:00,80.245,80.265,80.235,80.255,53200000.0
2009-01-14 05:16:00,80.25,80.265,80.24,80.265,28400000.0
2009-01-14 05:17:00,80.265,80.285,80.25,80.27,73200000.0
2009-01-14 05:18:00,80.27,80.28,80.255,80.255,116400000.0
2009-01-14 05:19:00,80.26,80.27,80.205,80.22,85200000.0
2009-01-14 05:20:00,80.225,80.255,80.215,80.24,109000000.0
2009-01-14 05:21:00,80.24,80.265,80.24,80.255,53800000.0
2009-01-14 05:22:00,80.255,80.26,80.255,80.26,27200000.0
2009-01-14 05:23:00,80.265,80.285,80.26,80.27,35600000.0
2009-01-14 05:24:00,80.28,80.295,80.27,80.285,65800000.0
2009-01-14 05:25:00,80.275,80.275,80.22,80.22,64400000.0
2009-01-14 05:26:00,80.235,80.24,80.21,80.215,60400000.0
2009-01-14 05:27:00,80.215,80.25,80.205,80.25,79600000.0
2009-01-14 05:28:00,80.255,80.27,80.235,80.265,48000000.0
2009-01-14 05:29:00,80.265,80.265,80.235,80.26,22800000.0
2009-01-14 05:30:00,80.26,80.26,80.24,80.245,17600000.0
2009-01-14 05:31:00,80.245,80.255,80.24,80.24,18800000.0
2009-01-14 05:32:00,80.245,80.26,80.245,80.25,33600000.0
2009-01-14 05:33:00,80.255,80.28,80.22,80.25,104800000.0
2009-01-14 05:34:00,80.25,80.265,80.24,80.245,85800000.0
2009-01-14 05:35:00,80.245,80.255,80.245,80.255,27200000.0
2009-01-14 05:36:00,80.255,80.255,80.24,80.25,49200000.0
2009-01-14 05:37:00,80.25,80.25,80.235,80.24,32000000.0
2009-01-14 05:38:00,80.25,80.26,80.215,80.22,105800000.0
2009-01-14 05:39:00,80.22,80.24,80.215,80.22,50200000.0
2009-01-14 05:40:00,80.225,80.235,80.21,80.22,99000000.0
2009-01-14 05:41:00,80.23,80.23,80.21,80.215,62800000.0
2009-01-14 05:42:00,80.215,80.225,80.215,80.225,8000000.0
2009-01-14 05:43:00,80.225,80.225,80.21,80.21,68000000.0
2009-01-14 05:44:00,80.21,80.21,80.195,80.205,65200000.0
2009-01-14 05:45:00,80.2,80.215,80.2,80.21,36000000.0
2009-01-14 05:46:00,80.205,80.24,80.205,80.235,62800000.0
2009-01-14 05:47:00,80.23,80.235,80.225,80.225,32800000.0
2009-01-14 05:48:00,80.22,80.22,80.2,80.22,58800000.0
2009-01-14 05:49:00,80.215,80.235,80.2,80.2,42600000.0
2009-01-14 05:50:00,80.215,80.215,80.19,80.21,57600000.0
2009-01-14 05:51:00,80.205,80.225,80.19,80.2,65600000.0
2009-01-14 05:52:00,80.2,80.21,80.18,80.19,167000000.0
2009-01-14 05:53:00,80.19,80.21,80.19,80.2,60200000.0
2009-01-14 05:54:00,80.2,80.21,80.19,80.195,47600000.0
2009-01-14 05:55:00,80.19,80.195,80.19,80.19,103000000.0
2009-01-14 05:56:00,80.19,80.195,80.19,80.195,44600000.0
2009-01-14 05:57:00,80.195,80.205,80.195,80.2,29600000.0
2009-01-14 05:58:00,80.195,80.195,80.19,80.19,46800000.0
2009-01-14 05:59:00,80.19,80.195,80.19,80.195,50000000.0
2009-01-14 06:00:00,80.205,80.21,80.195,80.2,23800000.0
2009-01-14 06:01:00,80.205,80.215,80.205,80.215,37200000.0
2009-01-14 06:02:00,80.21,80.215,80.2,80.205,74200000.0
2009-01-14 06:03:00,80.21,80.21,80.2,80.2,21200000.0
2009-01-14 06:04:00,80.205,80.21,80.205,80.205,12400000.0
2009-01-14 06:05:00,80.205,80.215,80.205,80.21,121800000.0
2009-01-14 06:06:00,80.21,80.21,80.21,80.21,40400000.0
2009-01-14 06:07:00,80.21,80.21,80.21,80.21,106000000.0
2009-01-14 06:08:00,80.21,80.21,80.21,80.21,47600000.0
2009-01-14 06:09:00,80.21,80.22,80.2,80.215,220800000.0
2009-01-14 06:10:00,80.22,80.22,80.2,80.2,116200000.0
2009-01-14 06:11:00,80.205,80.215,80.2,80.215,41200000.0
2009-01-14 06:12:00,80.215,80.215,80.2,80.2,14000000.0
2009-01-14 06:13:00,80.2,80.215,80.2,80.205,15200000.0
2009-01-14 06:14:00,80.205,80.21,80.2,80.21,52800000.0
2009-01-14 06:15:00,80.21,80.21,80.165,80.185,47600000.0
2009-01-14 06:16:00,80.19,80.19,80.155,80.155,94800000.0
2009-01-14 06:17:00,80.16,80.165,80.145,80.145,33600000.0
2009-01-14 06:18:00,80.16,80.17,80.155,80.155,31200000.0
2009-01-14 06:19:00,80.16,80.195,80.16,80.185,42000000.0
2009-01-14 06:20:00,80.195,80.21,80.18,80.19,34000000.0
2009-01-14 06:21:00,80.185,80.19,80.185,80.19,3200000.0
2009-01-14 06:22:00,80.19,80.22,80.19,80.21,56800000.0
2009-01-14 06:23:00,80.215,80.215,80.205,80.205,9600000.0
2009-01-14 06:24:00,80.2,80.2,80.185,80.185,7600000.0
2009-01-14 06:25:00,80.185,80.19,80.18,80.185,14200000.0
2009-01-14 06:26:00,80.185,80.185,80.185,80.185,10400000.0
2009-01-14 06:27:00,80.18,80.18,80.175,80.175,11600000.0
2009-01-14 06:28:00,80.17,80.205,80.17,80.205,46400000.0
2009-01-14 06:29:00,80.205,80.205,80.18,80.195,58600000.0
2009-01-14 06:30:00,80.195,80.195,80.165,80.165,22400000.0
2009-01-14 06:31:00,80.17,80.205,80.17,80.205,28800000.0
2009-01-14 06:32:00,80.2,80.2,80.18,80.19,70400000.0
2009-01-14 06:33:00,80.19,80.205,80.185,80.195,23600000.0
2009-01-14 06:34:00,80.19,80.19,80.18,80.18,21200000.0
2009-01-14 06:35:00,80.18,80.195,80.175,80.18,60400000.0
2009-01-14 06:36:00,80.185,80.21,80.185,80.2,32000000.0
2009-01-14 06:37:00,80.205,80.205,80.185,80.19,18800000.0
2009-01-14 06:38:00,80.195,80.195,80.175,80.18,17200000.0
2009-01-14 06:39:00,80.175,80.18,80.165,80.17,69600000.0
2009-01-14 06:40:00,80.165,80.185,80.165,80.18,37600000.0
2009-01-14 06:41:00,80.185,80.2,80.185,80.2,25200000.0
2009-01-14 06:42:00,80.2,80.22,80.19,80.21,34400000.0
2009-01-14 06:43:00,80.21,80.21,80.2,80.2,9200000.0
2009-01-14 06:44:00,80.2,80.22,80.185,80.22,56000000.0
2009-01-14 06:45:00,80.225,80.225,80.2,80.205,16000000.0
2009-01-14 06:46:00,80.205,80.21,80.2,80.2,73600000.0
2009-01-14 06:47:00,80.195,80.2,80.185,80.2,44400000.0
2009-01-14 06:48:00,80.205,80.205,80.2,80.2,17600000.0
2009-01-14 06:49:00,80.205,80.205,80.195,80.2,6400000.0
2009-01-14 06:50:00,80.2,80.22,80.2,80.2,24400000.0
2009-01-14 06:51:00,80.195,80.21,80.185,80.2,19600000.0
2009-01-14 06:52:00,80.2,80.205,80.2,80.205,4800000.0
2009-01-14 06:53:00,80.2,80.2,80.19,80.195,18400000.0
2009-01-14 06:54:00,80.195,80.2,80.19,80.2,40000000.0
2009-01-14 06:55:00,80.2,80.22,80.195,80.2,65600000.0
2009-01-14 06:56:00,80.2,80.23,80.2,80.23,26000000.0
2009-01-14 06:57:00,80.23,80.23,80.195,80.195,56800000.0
2009-01-14 06:58:00,80.19,80.2,80.18,80.185,30800000.0
2009-01-14 06:59:00,80.19,80.21,80.185,80.21,28800000.0
2009-01-14 07:00:00,80.2,80.215,80.2,80.215,8800000.0
2009-01-14 07:01:00,80.21,80.235,80.21,80.23,37200000.0
2009-01-14 07:02:00,80.23,80.25,80.23,80.245,31600000.0
2009-01-14 07:03:00,80.245,80.265,80.24,80.255,80800000.0
2009-01-14 07:04:00,80.255,80.285,80.21,80.26,71400000.0
2009-01-14 07:05:00,80.26,80.29,80.245,80.275,90000000.0
2009-01-14 07:06:00,80.265,80.29,80.255,80.27,47600000.0
2009-01-14 07:07:00,80.275,80.28,80.265,80.28,12400000.0
2009-01-14 07:08:00,80.275,80.29,80.275,80.29,50400000.0
2009-01-14 07:09:00,80.29,80.32,80.29,80.31,58800000.0
2009-01-14 07:10:00,80.305,80.355,80.305,80.35,66000000.0
2009-01-14 07:11:00,80.345,80.44,80.345,80.41,126200000.0
2009-01-14 07:12:00,80.405,80.42,80.395,80.4,76400000.0
2009-01-14 07:13:00,80.395,80.4,80.385,80.4,38800000.0
2009-01-14 07:14:00,80.395,80.415,80.39,80.4,68400000.0
2009-01-14 07:15:00,80.4,80.42,80.385,80.385,69200000.0
2009-01-14 07:16:00,80.375,80.385,80.35,80.355,85600000.0
2009-01-14 07:17:00,80.35,80.37,80.35,80.36,48000000.0
2009-01-14 07:18:00,80.365,80.37,80.36,80.365,33200000.0
2009-01-14 07:19:00,80.36,80.365,80.355,80.36,11200000.0
2009-01-14 07:20:00,80.365,80.385,80.36,80.37,45200000.0
2009-01-14 07:21:00,80.375,80.425,80.375,80.42,38400000.0
2009-01-14 07:22:00,80.42,80.42,80.385,80.39,52800000.0
2009-01-14 07:23:00,80.39,80.4,80.385,80.39,45200000.0
2009-01-14 07:24:00,80.395,80.42,80.395,80.405,91200000.0
2009-01-14 07:25:00,80.41,80.41,80.385,80.385,67600000.0
2009-01-14 07:26:00,80.375,80.385,80.325,80.38,97200000.0
2009-01-14 07:27:00,80.385,80.4,80.38,80.385,40000000.0
2009-01-14 07:28:00,80.39,80.43,80.385,80.43,61200000.0
2009-01-14 07:29:00,80.43,80.43,80.39,80.41,105800000.0
2009-01-14 07:30:00,80.405,80.415,80.38,80.41,101200000.0
2009-01-14 07:31:00,80.4,80.44,80.4,80.43,104400000.0
2009-01-14 07:32:00,80.43,80.475,80.43,80.45,123600000.0
2009-01-14 07:33:00,80.445,80.475,80.445,80.46,116800000.0
2009-01-14 07:34:00,80.465,80.475,80.46,80.475,82000000.0
2009-01-14 07:35:00,80.475,80.53,80.46,80.5,158000000.0
2009-01-14 07:36:00,80.515,80.52,80.48,80.485,121000000.0
2009-01-14 07:37:00,80.49,80.505,80.485,80.49,78800000.0
2009-01-14 07:38:00,80.485,80.485,80.415,80.44,148000000.0
2009-01-14 07:39:00,80.43,80.455,80.42,80.455,102600000.0
2009-01-14 07:40:00,80.455,80.455,80.445,80.45,42800000.0
2009-01-14 07:41:00,80.445,80.455,80.425,80.425,76400000.0
2009-01-14 07:42:00,80.425,80.425,80.4,80.4,80800000.0
2009-01-14 07:43:00,80.39,80.4,80.355,80.38,129400000.0
2009-01-14 07:44:00,80.38,80.425,80.38,80.41,124000000.0
2009-01-14 07:45:00,80.41,80.41,80.385,80.395,63800000.0
2009-01-14 07:46:00,80.41,80.455,80.405,80.435,97200000.0
2009-01-14 07:47:00,80.445,80.455,80.43,80.435,94200000.0
2009-01-14 07:48:00,80.44,80.505,80.435,80.5,106400000.0
2009-01-14 07:49:00,80.5,80.5,80.475,80.48,50400000.0
2009-01-14 07:50:00,80.475,80.505,80.465,80.495,55200000.0
2009-01-14 07:51:00,80.5,80.5,80.46,80.47,59200000.0
2009-01-14 07:52:00,80.465,80.47,80.445,80.445,50000000.0
2009-01-14 07:53:00,80.445,80.485,80.435,80.485,40400000.0
2009-01-14 07:54:00,80.485,80.485,80.455,80.485,84800000.0
2009-01-14 07:55:00,80.49,80.555,80.49,80.53,106800000.0
2009-01-14 07:56:00,80.525,80.54,80.51,80.535,75600000.0
2009-01-14 07:57:00,80.535,80.54,80.51,80.54,44800000.0
2009-01-14 07:58:00,80.545,80.545,80.525,80.53,88000000.0
2009-01-14 07:59:00,80.525,80.525,80.5,80.505,96200000.0
2009-01-14 08:00:00,80.495,80.515,80.49,80.515,76800000.0
2009-01-14 08:01:00,80.515,80.52,80.51,80.52,44000000.0
2009-01-14 08:02:00,80.515,80.67,80.51,80.67,146400000.0
2009-01-14 08:03:00,80.675,80.68,80.625,80.645,147000000.0
2009-01-14 08:04:00,80.65,80.685,80.65,80.68,84400000.0
2009-01-14 08:05:00,80.68,80.69,80.675,80.68,66000000.0
2009-01-14 08:06:00,80.68,80.685,80.61,80.62,84400000.0
2009-01-14 08:07:00,80.615,80.62,80.58,80.61,156400000.0
2009-01-14 08:08:00,80.61,80.655,80.6,80.625,110400000.0
2009-01-14 08:09:00,80.635,80.635,80.59,80.59,75400000.0
2009-01-14 08:10:00,80.595,80.61,80.575,80.585,106200000.0
2009-01-14 08:11:00,80.595,80.64,80.58,80.635,84000000.0
2009-01-14 08:12:00,80.635,80.645,80.625,80.645,84800000.0
2009-01-14 08:13:00,80.65,80.655,80.625,80.65,72000000.0
2009-01-14 08:14:00,80.655,80.68,80.645,80.65,97600000.0
2009-01-14 08:15:00,80.65,80.655,80.62,80.625,59200000.0
2009-01-14 08:16:00,80.625,80.64,80.615,80.625,48200000.0
2009-01-14 08:17:00,80.625,80.63,80.59,80.62,62000000.0
2009-01-14 08:18:00,80.62,80.625,80.58,80.59,135200000.0
2009-01-14 08:19:00,80.595,80.595,80.59,80.595,25200000.0
2009-01-14 08:20:00,80.59,80.6,80.59,80.59,21000000.0
2009-01-14 08:21:00,80.59,80.6,80.54,80.55,100200000.0
2009-01-14 08:22:00,80.555,80.56,80.535,80.54,62000000.0
2009-01-14 08:23:00,80.535,80.545,80.52,80.54,74400000.0
2009-01-14 08:24:00,80.54,80.545,80.53,80.53,40400000.0
2009-01-14 08:25:00,80.53,80.53,80.505,80.51,84400000.0
2009-01-14 08:26:00,80.515,80.525,80.5,80.515,55200000.0
2009-01-14 08:27:00,80.52,80.52,80.47,80.485,66000000.0
2009-01-14 08:28:00,80.485,80.515,80.485,80.51,76000000.0
2009-01-14 08:29:00,80.51,80.55,80.5,80.55,87400000.0
2009-01-14 08:30:00,80.555,80.555,80.49,80.52,110800000.0
2009-01-14 08:31:00,80.515,80.53,80.485,80.52,95200000.0
2009-01-14 08:32:00,80.525,80.525,80.515,80.525,17600000.0
2009-01-14 08:33:00,80.52,80.535,80.52,80.525,41600000.0
2009-01-14 08:34:00,80.52,80.54,80.51,80.54,90000000.0
2009-01-14 08:35:00,80.535,80.54,80.515,80.52,70400000.0
2009-01-14 08:36:00,80.525,80.525,80.5,80.525,47200000.0
2009-01-14 08:37:00,80.525,80.525,80.44,80.475,121200000.0
2009-01-14 08:38:00,80.475,80.475,80.45,80.46,36000000.0
2009-01-14 08:39:00,80.46,80.485,80.45,80.45,53200000.0
2009-01-14 08:40:00,80.45,80.45,80.405,80.43,104800000.0
2009-01-14 08:41:00,80.43,80.43,80.4,80.415,66600000.0
2009-01-14 08:42:00,80.415,80.42,80.39,80.405,68800000.0
2009-01-14 08:43:00,80.405,80.42,80.405,80.415,49600000.0
2009-01-14 08:44:00,80.415,80.415,80.38,80.41,90800000.0
2009-01-14 08:45:00,80.415,80.425,80.415,80.415,52000000.0
2009-01-14 08:46:00,80.415,80.42,80.395,80.395,70000000.0
2009-01-14 08:47:00,80.405,80.43,80.395,80.41,101600000.0
2009-01-14 08:48:00,80.41,80.495,80.41,80.48,102800000.0
2009-01-14 08:49:00,80.48,80.495,80.475,80.485,47200000.0
2009-01-14 08:50:00,80.48,80.505,80.475,80.475,90800000.0
2009-01-14 08:51:00,80.48,80.48,80.46,80.47,28200000.0
2009-01-14 08:52:00,80.47,80.535,80.47,80.53,52000000.0
2009-01-14 08:53:00,80.535,80.555,80.525,80.545,88800000.0
2009-01-14 08:54:00,80.545,80.555,80.49,80.49,110800000.0
2009-01-14 08:55:00,80.485,80.505,80.485,80.49,46400000.0
2009-01-14 08:56:00,80.5,80.5,80.475,80.5,61600000.0
2009-01-14 08:57:00,80.495,80.495,80.475,80.48,76400000.0
2009-01-14 08:58:00,80.485,80.495,80.48,80.495,18000000.0
2009-01-14 08:59:00,80.49,80.5,80.49,80.5,22400000.0
2009-01-14 09:00:00,80.5,80.525,80.495,80.505,75800000.0
2009-01-14 09:01:00,80.5,80.505,80.45,80.455,71000000.0
2009-01-14 09:02:00,80.46,80.465,80.45,80.45,38800000.0
2009-01-14 09:03:00,80.445,80.465,80.435,80.435,77600000.0
2009-01-14 09:04:00,80.435,80.455,80.43,80.45,76600000.0
2009-01-14 09:05:00,80.45,80.47,80.445,80.47,51600000.0
2009-01-14 09:06:00,80.475,80.49,80.475,80.48,34200000.0
2009-01-14 09:07:00,80.48,80.495,80.48,80.495,31200000.0
2009-01-14 09:08:00,80.5,80.5,80.495,80.495,3200000.0
2009-01-14 09:09:00,80.49,80.495,80.44,80.46,80200000.0
2009-01-14 09:10:00,80.46,80.485,80.37,80.39,104800000.0
2009-01-14 09:11:00,80.375,80.455,80.375,80.45,130400000.0
2009-01-14 09:12:00,80.45,80.465,80.425,80.425,55600000.0
2009-01-14 09:13:00,80.43,80.435,80.43,80.435,46200000.0
2009-01-14 09:14:00,80.435,80.475,80.435,80.46,79600000.0
2009-01-14 09:15:00,80.46,80.47,80.455,80.46,78600000.0
2009-01-14 09:16:00,80.46,80.465,80.415,80.415,109600000.0
2009-01-14 09:17:00,80.415,80.435,80.38,80.385,74200000.0
2009-01-14 09:18:00,80.38,80.38,80.3,80.3,103600000.0
2009-01-14 09:19:00,80.295,80.295,80.215,80.22,135600000.0
2009-01-14 09:20:00,80.225,80.3,80.225,80.28,140000000.0
2009-01-14 09:21:00,80.28,80.31,80.27,80.31,65400000.0
2009-01-14 09:22:00,80.31,80.34,80.305,80.34,57600000.0
2009-01-14 09:23:00,80.34,80.37,80.34,80.37,43200000.0
2009-01-14 09:24:00,80.375,80.45,80.375,80.415,156400000.0
2009-01-14 09:25:00,80.41,80.41,80.355,80.355,110000000.0
2009-01-14 09:26:00,80.35,80.37,80.27,80.27,142100000.0
2009-01-14 09:27:00,80.275,80.345,80.275,80.325,136800000.0
2009-01-14 09:28:00,80.34,80.38,80.295,80.295,156200000.0
2009-01-14 09:29:00,80.3,80.31,80.255,80.255,112000000.0
2009-01-14 09:30:00,80.245,80.32,80.245,80.315,150800000.0
2009-01-14 09:31:00,80.315,80.315,80.27,80.28,156200000.0
2009-01-14 09:32:00,80.285,80.325,80.28,80.3,96800000.0
2009-01-14 09:33:00,80.3,80.37,80.295,80.345,100000000.0
2009-01-14 09:34:00,80.345,80.35,80.315,80.345,85200000.0
2009-01-14 09:35:00,80.35,80.35,80.34,80.34,38400000.0
2009-01-14 09:36:00,80.345,80.345,80.325,80.325,24000000.0
2009-01-14 09:37:00,80.32,80.335,80.315,80.315,25600000.0
2009-01-14 09:38:00,80.315,80.34,80.31,80.315,49600000.0
2009-01-14 09:39:00,80.345,80.355,80.335,80.355,43200000.0
2009-01-14 09:40:00,80.36,80.37,80.34,80.36,60800000.0
2009-01-14 09:41:00,80.36,80.36,80.325,80.335,55800000.0
2009-01-14 09:42:00,80.33,80.36,80.33,80.355,70200000.0
2009-01-14 09:43:00,80.345,80.39,80.325,80.365,165400000.0
2009-01-14 09:44:00,80.36,80.39,80.35,80.38,143400000.0
2009-01-14 09:45:00,80.38,80.47,80.375,80.46,158600000.0
2009-01-14 09:46:00,80.45,80.6,80.45,80.565,152800000.0
2009-01-14 09:47:00,80.565,80.605,80.56,80.575,152800000.0
2009-01-14 09:48:00,80.58,80.59,80.56,80.56,165800000.0
2009-01-14 09:49:00,80.56,80.62,80.555,80.605,199800000.0
2009-01-14 09:50:00,80.605,80.665,80.605,80.65,217400000.0
2009-01-14 09:51:00,80.645,80.65,80.605,80.605,144800000.0
2009-01-14 09:52:00,80.605,80.61,80.54,80.55,128600000.0
2009-01-14 09:53:00,80.555,80.565,80.52,80.525,141200000.0
2009-01-14 09:54:00,80.525,80.595,80.525,80.565,151300000.0
2009-01-14 09:55:00,80.575,80.575,80.52,80.525,150800000.0
2009-01-14 09:56:00,80.535,80.58,80.515,80.58,144000000.0
2009-01-14 09:57:00,80.585,80.615,80.57,80.585,181200000.0
2009-01-14 09:58:00,80.585,80.585,80.545,80.555,186800000.0
2009-01-14 09:59:00,80.55,80.555,80.53,80.535,151000000.0
2009-01-14 10:00:00,80.53,80.56,80.5,80.56,158600000.0
2009-01-14 10:01:00,80.555,80.555,80.43,80.445,174800000.0
2009-01-14 10:02:00,80.445,80.48,80.42,80.45,187000000.0
2009-01-14 10:03:00,80.46,80.46,80.44,80.45,156000000.0
2009-01-14 10:04:00,80.445,80.485,80.42,80.47,155600000.0
2009-01-14 10:05:00,80.465,80.515,80.465,80.51,122800000.0
2009-01-14 10:06:00,80.5,80.56,80.495,80.545,143200000.0
2009-01-14 10:07:00,80.545,80.55,80.52,80.535,69600000.0
2009-01-14 10:08:00,80.54,80.545,80.505,80.525,133600000.0
2009-01-14 10:09:00,80.525,80.555,80.52,80.555,98400000.0
2009-01-14 10:10:00,80.555,80.585,80.545,80.56,120600000.0
2009-01-14 10:11:00,80.56,80.58,80.53,80.565,162800000.0
2009-01-14 10:12:00,80.565,80.615,80.565,80.6,100200000.0
2009-01-14 10:13:00,80.61,80.645,80.58,80.64,141200000.0
2009-01-14 10:14:00,80.63,80.72,80.615,80.65,170000000.0
2009-01-14 10:15:00,80.645,80.67,80.615,80.665,165600000.0
2009-01-14 10:16:00,80.67,80.67,80.615,80.645,124400000.0
2009-01-14 10:17:00,80.635,80.655,80.61,80.645,77800000.0
2009-01-14 10:18:00,80.635,80.65,80.635,80.645,86400000.0
2009-01-14 10:19:00,80.645,80.65,80.615,80.62,100200000.0
2009-01-14 10:20:00,80.62,80.62,80.595,80.605,82400000.0
2009-01-14 10:21:00,80.61,80.675,80.595,80.665,130000000.0
2009-01-14 10:22:00,80.67,80.725,80.665,80.685,149600000.0
2009-01-14 10:23:00,80.685,80.73,80.655,80.655,163200000.0
2009-01-14 10:24:00,80.645,80.695,80.645,80.68,142600000.0
2009-01-14 10:25:00,80.68,80.73,80.675,80.69,194800000.0
2009-01-14 10:26:00,80.685,80.705,80.635,80.66,141000000.0
2009-01-14 10:27:00,80.67,80.68,80.555,80.575,163600000.0
2009-01-14 10:28:00,80.57,80.62,80.545,80.605,114800000.0
2009-01-14 10:29:00,80.61,80.615,80.565,80.57,110200000.0
2009-01-14 10:30:00,80.565,80.575,80.55,80.56,94000000.0
2009-01-14 10:31:00,80.56,80.615,80.56,80.61,76800000.0
2009-01-14 10:32:00,80.595,80.635,80.59,80.6,95200000.0
2009-01-14 10:33:00,80.595,80.595,80.545,80.545,51200000.0
2009-01-14 10:34:00,80.545,80.58,80.515,80.58,108000000.0
2009-01-14 10:35:00,80.57,80.57,80.44,80.45,136600000.0
2009-01-14 10:36:00,80.45,80.455,80.415,80.445,154000000.0
2009-01-14 10:37:00,80.445,80.445,80.37,80.37,173000000.0
2009-01-14 10:38:00,80.37,80.41,80.37,80.405,99800000.0
2009-01-14 10:39:00,80.4,80.405,80.35,80.37,77200000.0
2009-01-14 10:40:00,80.37,80.38,80.28,80.29,136200000.0
2009-01-14 10:41:00,80.285,80.3,80.1,80.105,221600000.0
2009-01-14 10:42:00,80.11,80.19,80.09,80.19,467400001.0
2009-01-14 10:43:00,80.2,80.27,80.195,80.205,238600000.0
2009-01-14 10:44:00,80.22,80.225,80.165,80.21,210200000.0
2009-01-14 10:45:00,80.205,80.205,80.105,80.14,232800000.0
2009-01-14 10:46:00,80.14,80.15,80.075,80.1,497600001.0
2009-01-14 10:47:00,80.1,80.175,80.1,80.165,344000000.0
2009-01-14 10:48:00,80.165,80.195,80.15,80.155,194000000.0
2009-01-14 10:49:00,80.16,80.185,80.14,80.145,134400000.0
2009-01-14 10:50:00,80.155,80.19,80.155,80.175,90800000.0
2009-01-14 10:51:00,80.175,80.225,80.17,80.195,107200000.0
2009-01-14 10:52:00,80.2,80.235,80.19,80.22,153200000.0
2009-01-14 10:53:00,80.215,80.22,80.14,80.14,132800000.0
2009-01-14 10:54:00,80.14,80.18,80.14,80.17,107000000.0
2009-01-14 10:55:00,80.17,80.17,80.1,80.115,127800000.0
2009-01-14 10:56:00,80.115,80.13,80.08,80.105,252600000.0
2009-01-14 10:57:00,80.105,80.14,80.08,80.12,213000000.0
2009-01-14 10:58:00,80.115,80.135,80.08,80.105,176000000.0
2009-01-14 10:59:00,80.105,80.105,80.045,80.06,397600000.0
2009-01-14 11:00:00,80.06,80.06,79.935,79.945,278400001.0
2009-01-14 11:01:00,79.95,80.025,79.945,80.02,188400000.0
2009-01-14 11:02:00,80.025,80.025,79.955,79.955,159400000.0
2009-01-14 11:03:00,79.96,79.985,79.92,79.965,148600000.0
2009-01-14 11:04:00,79.965,79.98,79.945,79.965,104400000.0
2009-01-14 11:05:00,79.96,79.98,79.94,79.95,128000000.0
2009-01-14 11:06:00,79.955,79.98,79.89,79.9,183800000.0
2009-01-14 11:07:00,79.895,79.9,79.85,79.89,125200000.0
2009-01-14 11:08:00,79.88,79.98,79.88,79.945,166400000.0
2009-01-14 11:09:00,79.945,80.02,79.945,79.965,179200000.0
2009-01-14 11:10:00,79.965,80.015,79.955,80.015,149000000.0
2009-01-14 11:11:00,80.015,80.09,80.0,80.08,156800000.0
2009-01-14 11:12:00,80.075,80.1,80.065,80.07,135200000.0
2009-01-14 11:13:00,80.075,80.075,80.04,80.045,127400000.0
2009-01-14 11:14:00,80.045,80.06,80.02,80.035,158000000.0
2009-01-14 11:15:00,80.03,80.07,80.015,80.05,105200000.0
2009-01-14 11:16:00,80.055,80.065,80.03,80.04,121200000.0
2009-01-14 11:17:00,80.04,80.055,80.025,80.035,123200000.0
2009-01-14 11:18:00,80.04,80.06,79.98,79.985,210600000.0
2009-01-14 11:19:00,79.98,80.0,79.945,79.97,178400000.0
2009-01-14 11:20:00,79.965,80.01,79.95,79.985,152800000.0
2009-01-14 11:21:00,79.985,79.985,79.945,79.95,100800000.0
2009-01-14 11:22:00,79.955,79.995,79.92,79.99,107200000.0
2009-01-14 11:23:00,79.995,80.085,79.995,80.085,128400000.0
2009-01-14 11:24:00,80.09,80.195,80.08,80.17,110400000.0
2009-01-14 11:25:00,80.165,80.165,80.11,80.145,77600000.0
2009-01-14 11:26:00,80.15,80.15,80.105,80.11,101600000.0
2009-01-14 11:27:00,80.115,80.125,80.08,80.1,126800000.0
2009-01-14 11:28:00,80.095,80.14,80.09,80.135,55600000.0
2009-01-14 11:29:00,80.14,80.155,80.105,80.11,109600000.0
2009-01-14 11:30:00,80.115,80.115,80.085,80.1,90800000.0
2009-01-14 11:31:00,80.09,80.105,80.005,80.015,144600000.0
2009-01-14 11:32:00,80.01,80.01,79.93,79.94,115000000.0
2009-01-14 11:33:00,79.935,79.95,79.88,79.935,133600000.0
2009-01-14 11:34:00,79.93,79.98,79.905,79.965,93200000.0
2009-01-14 11:35:00,79.965,80.04,79.955,80.0,164800000.0
2009-01-14 11:36:00,79.995,80.03,79.925,79.94,155800000.0
2009-01-14 11:37:00,79.955,79.965,79.885,79.9,174800000.0
2009-01-14 11:38:00,79.905,79.935,79.89,79.895,116800000.0
2009-01-14 11:39:00,79.895,79.995,79.85,79.995,128400000.0
2009-01-14 11:40:00,80.0,80.06,79.985,80.02,140800000.0
2009-01-14 11:41:00,80.025,80.025,79.985,80.0,147400000.0
2009-01-14 11:42:00,80.0,80.055,80.0,80.035,116400000.0
2009-01-14 11:43:00,80.035,80.055,80.025,80.045,117000000.0
2009-01-14 11:44:00,80.055,80.17,79.99,79.99,181200000.0
2009-01-14 11:45:00,79.98,80.05,79.965,80.005,140600000.0
2009-01-14 11:46:00,80.005,80.015,79.94,79.94,164400000.0
2009-01-14 11:47:00,79.945,79.975,79.915,79.965,101600000.0
2009-01-14 11:48:00,79.96,80.005,79.945,79.99,116400000.0
2009-01-14 11:49:00,79.985,80.06,79.985,79.99,121600000.0
2009-01-14 11:50:00,79.995,79.995,79.89,79.91,132000000.0
2009-01-14 11:51:00,79.915,79.95,79.845,79.865,138400000.0
2009-01-14 11:52:00,79.86,79.915,79.835,79.835,138400000.0
2009-01-14 11:53:00,79.84,79.865,79.77,79.81,201000000.0
2009-01-14 11:54:00,79.81,79.835,79.755,79.76,153000000.0
2009-01-14 11:55:00,79.765,79.87,79.755,79.83,135600000.0
2009-01-14 11:56:00,79.825,79.865,79.815,79.855,77200000.0
2009-01-14 11:57:00,79.85,79.875,79.85,79.87,50800000.0
2009-01-14 11:58:00,79.87,79.895,79.83,79.885,166400000.0
2009-01-14 11:59:00,79.885,79.92,79.84,79.84,154400000.0
2009-01-14 12:00:00,79.835,79.89,79.825,79.87,157600000.0
2009-01-14 12:01:00,79.865,79.94,79.845,79.93,152000000.0
2009-01-14 12:02:00,79.945,80.015,79.945,80.0,149400000.0
2009-01-14 12:03:00,80.0,80.08,79.985,80.075,149800000.0
2009-01-14 12:04:00,80.07,80.11,80.065,80.095,111800000.0
2009-01-14 12:05:00,80.105,80.125,80.09,80.09,81200000.0
2009-01-14 12:06:00,80.085,80.125,80.075,80.12,74000000.0
2009-01-14 12:07:00,80.12,80.19,80.12,80.19,156000000.0
2009-01-14 12:08:00,80.185,80.185,80.075,80.085,157800000.0
2009-01-14 12:09:00,80.095,80.175,80.06,80.075,170000000.0
2009-01-14 12:10:00,80.075,80.105,80.055,80.085,146000000.0
2009-01-14 12:11:00,80.085,80.1,80.08,80.09,73600000.0
2009-01-14 12:12:00,80.09,80.09,80.05,80.05,87600000.0
2009-01-14 12:13:00,80.045,80.09,80.025,80.09,88000000.0
2009-01-14 12:14:00,80.09,80.095,80.055,80.06,125600000.0
2009-01-14 12:15:00,80.06,80.11,80.06,80.105,100200000.0
2009-01-14 12:16:00,80.11,80.17,80.085,80.165,160000000.0
2009-01-14 12:17:00,80.16,80.18,80.125,80.145,120000000.0
2009-01-14 12:18:00,80.145,80.16,80.12,80.12,73000000.0
2009-01-14 12:19:00,80.12,80.15,80.105,80.135,103800000.0
2009-01-14 12:20:00,80.13,80.16,80.125,80.15,94400000.0
2009-01-14 12:21:00,80.145,80.2,80.135,80.19,105600000.0
2009-01-14 12:22:00,80.175,80.175,80.13,80.13,100400000.0
2009-01-14 12:23:00,80.13,80.185,80.13,80.18,117600000.0
2009-01-14 12:24:00,80.195,80.195,80.165,80.175,123600000.0
2009-01-14 12:25:00,80.17,80.185,80.165,80.165,44800000.0
2009-01-14 12:26:00,80.17,80.22,80.17,80.205,112800000.0
2009-01-14 12:27:00,80.205,80.205,80.16,80.17,74800000.0
2009-01-14 12:28:00,80.17,80.175,80.155,80.165,71600000.0
2009-01-14 12:29:00,80.165,80.185,80.155,80.17,80800000.0
2009-01-14 12:30:00,80.17,80.22,80.165,80.21,136800000.0
2009-01-14 12:31:00,80.21,80.28,80.205,80.24,106800000.0
2009-01-14 12:32:00,80.24,80.255,80.205,80.22,116800000.0
2009-01-14 12:33:00,80.215,80.25,80.215,80.24,74400000.0
2009-01-14 12:34:00,80.24,80.315,80.24,80.315,116400000.0
2009-01-14 12:35:00,80.305,80.32,80.195,80.195,154600000.0
2009-01-14 12:36:00,80.195,80.29,80.195,80.22,132200000.0
2009-01-14 12:37:00,80.225,80.245,80.205,80.235,137200000.0
2009-01-14 12:38:00,80.23,80.26,80.22,80.255,94800000.0
2009-01-14 12:39:00,80.25,80.255,80.2,80.215,78400000.0
2009-01-14 12:40:00,80.2,80.215,80.2,80.215,30400000.0
2009-01-14 12:41:00,80.21,80.27,80.205,80.26,59800000.0
2009-01-14 12:42:00,80.26,80.275,80.235,80.235,104800000.0
2009-01-14 12:43:00,80.23,80.25,80.22,80.245,63600000.0
2009-01-14 12:44:00,80.25,80.305,80.235,80.3,66400000.0
2009-01-14 12:45:00,80.295,80.295,80.24,80.285,67800000.0
2009-01-14 12:46:00,80.285,80.305,80.27,80.29,55600000.0
2009-01-14 12:47:00,80.28,80.28,80.24,80.265,102800000.0
2009-01-14 12:48:00,80.265,80.295,80.235,80.265,109000000.0
2009-01-14 12:49:00,80.26,80.26,80.235,80.245,44800000.0
2009-01-14 12:50:00,80.25,80.285,80.25,80.26,99600000.0
2009-01-14 12:51:00,80.25,80.25,80.195,80.195,74200000.0
2009-01-14 12:52:00,80.195,80.22,80.18,80.195,90400000.0
2009-01-14 12:53:00,80.2,80.245,80.2,80.24,118600000.0
2009-01-14 12:54:00,80.24,80.255,80.21,80.215,75200000.0
2009-01-14 12:55:00,80.22,80.26,80.22,80.255,58400000.0
2009-01-14 12:56:00,80.255,80.31,80.245,80.25,139400000.0
2009-01-14 12:57:00,80.25,80.28,80.245,80.27,93200000.0
2009-01-14 12:58:00,80.27,80.305,80.265,80.295,84000000.0
2009-01-14 12:59:00,80.295,80.325,80.295,80.31,107400000.0
2009-01-14 13:00:00,80.32,80.365,80.32,80.32,90400000.0
2009-01-14 13:01:00,80.325,80.33,80.295,80.305,99000000.0
2009-01-14 13:02:00,80.3,80.335,80.29,80.29,80000000.0
2009-01-14 13:03:00,80.3,80.345,80.29,80.33,98000000.0
2009-01-14 13:04:00,80.335,80.37,80.32,80.33,77000000.0
2009-01-14 13:05:00,80.33,80.335,80.305,80.305,84400000.0
2009-01-14 13:06:00,80.305,80.315,80.28,80.285,42800000.0
2009-01-14 13:07:00,80.285,80.295,80.275,80.285,60000000.0
2009-01-14 13:08:00,80.28,80.305,80.28,80.305,34400000.0
2009-01-14 13:09:00,80.305,80.33,80.305,80.325,102000000.0
2009-01-14 13:10:00,80.325,80.325,80.3,80.32,25200000.0
2009-01-14 13:11:00,80.32,80.32,80.265,80.275,48000000.0
2009-01-14 13:12:00,80.275,80.28,80.265,80.265,66800000.0
2009-01-14 13:13:00,80.265,80.28,80.2,80.2,56000000.0
2009-01-14 13:14:00,80.195,80.21,80.17,80.19,120000000.0
2009-01-14 13:15:00,80.19,80.2,80.18,80.18,52400000.0
2009-01-14 13:16:00,80.175,80.19,80.17,80.175,49200000.0
2009-01-14 13:17:00,80.18,80.205,80.18,80.18,36400000.0
2009-01-14 13:18:00,80.18,80.185,80.155,80.175,76600000.0
2009-01-14 13:19:00,80.175,80.175,80.145,80.15,48600000.0
2009-01-14 13:20:00,80.15,80.15,80.105,80.12,96200000.0
2009-01-14 13:21:00,80.125,80.165,80.125,80.15,69600000.0
2009-01-14 13:22:00,80.15,80.165,80.15,80.155,42800000.0
2009-01-14 13:23:00,80.16,80.18,80.16,80.17,22400000.0
2009-01-14 13:24:00,80.17,80.19,80.155,80.155,52000000.0
2009-01-14 13:25:00,80.155,80.165,80.125,80.125,89200000.0
2009-01-14 13:26:00,80.12,80.125,80.095,80.095,27200000.0
2009-01-14 13:27:00,80.1,80.115,80.085,80.09,29600000.0
2009-01-14 13:28:00,80.08,80.125,80.08,80.115,42400000.0
2009-01-14 13:29:00,80.125,80.13,80.1,80.1,82400000.0
2009-01-14 13:30:00,80.1,80.135,80.1,80.13,139200000.0
2009-01-14 13:31:00,80.135,80.14,80.105,80.14,102400000.0
2009-01-14 13:32:00,80.13,80.13,80.115,80.115,48400000.0
2009-01-14 13:33:00,80.115,80.115,80.085,80.085,82800000.0
2009-01-14 13:34:00,80.09,80.09,80.055,80.065,85200000.0
2009-01-14 13:35:00,80.075,80.115,80.07,80.11,60000000.0
2009-01-14 13:36:00,80.105,80.14,80.105,80.13,76000000.0
2009-01-14 13:37:00,80.125,80.135,80.115,80.115,54800000.0
2009-01-14 13:38:00,80.115,80.13,80.08,80.1,92400000.0
2009-01-14 13:39:00,80.1,80.125,80.08,80.125,44800000.0
2009-01-14 13:40:00,80.125,80.135,80.08,80.1,70000000.0
2009-01-14 13:41:00,80.09,80.09,80.02,80.02,73600000.0
2009-01-14 13:42:00,80.03,80.085,80.025,80.055,180400000.0
2009-01-14 13:43:00,80.065,80.075,80.045,80.065,82400000.0
2009-01-14 13:44:00,80.085,80.095,80.045,80.06,93600000.0
2009-01-14 13:45:00,80.06,80.075,80.055,80.06,121600000.0
2009-01-14 13:46:00,80.055,80.075,80.055,80.06,50000000.0
2009-01-14 13:47:00,80.06,80.09,80.035,80.09,61600000.0
2009-01-14 13:48:00,80.095,80.115,80.09,80.105,105200000.0
2009-01-14 13:49:00,80.105,80.115,80.06,80.065,73200000.0
2009-01-14 13:50:00,80.065,80.075,80.055,80.055,26400000.0
2009-01-14 13:51:00,80.055,80.075,80.055,80.075,42000000.0
2009-01-14 13:52:00,80.08,80.08,80.05,80.08,41200000.0
2009-01-14 13:53:00,80.075,80.08,80.055,80.06,31600000.0
2009-01-14 13:54:00,80.065,80.065,80.03,80.06,83600000.0
2009-01-14 13:55:00,80.06,80.105,80.06,80.08,46000000.0
2009-01-14 13:56:00,80.08,80.09,80.07,80.09,22400000.0
2009-01-14 13:57:00,80.09,80.1,80.035,80.035,102600000.0
2009-01-14 13:58:00,80.03,80.045,80.005,80.015,145200000.0
2009-01-14 13:59:00,80.02,80.045,79.995,80.015,146800000.0
2009-01-14 14:00:00,80.03,80.095,80.03,80.06,118400000.0
2009-01-14 14:01:00,80.06,80.08,80.025,80.03,91800000.0
2009-01-14 14:02:00,80.03,80.045,80.03,80.04,82000000.0
2009-01-14 14:03:00,80.04,80.05,80.025,80.05,31600000.0
2009-01-14 14:04:00,80.05,80.05,80.015,80.015,17600000.0
2009-01-14 14:05:00,80.015,80.07,80.01,80.07,79200000.0
2009-01-14 14:06:00,80.07,80.075,80.045,80.065,97200000.0
2009-01-14 14:07:00,80.06,80.09,80.06,80.08,61200000.0
2009-01-14 14:08:00,80.09,80.09,80.035,80.065,87400000.0
2009-01-14 14:09:00,80.065,80.095,80.065,80.095,47600000.0
2009-01-14 14:10:00,80.1,80.135,80.095,80.095,52800000.0
2009-01-14 14:11:00,80.09,80.09,80.06,80.07,86600000.0
2009-01-14 14:12:00,80.075,80.08,80.05,80.07,63800000.0
2009-01-14 14:13:00,80.075,80.075,80.045,80.05,36000000.0
2009-01-14 14:14:00,80.055,80.095,80.045,80.045,64400000.0
2009-01-14 14:15:00,80.045,80.07,80.045,80.05,54800000.0
2009-01-14 14:16:00,80.05,80.055,79.995,79.995,52800000.0
2009-01-14 14:17:00,80.0,80.01,79.965,79.98,138800000.0
2009-01-14 14:18:00,79.98,80.02,79.98,80.015,58400000.0
2009-01-14 14:19:00,80.02,80.035,80.02,80.025,30400000.0
2009-01-14 14:20:00,80.02,80.035,80.02,80.03,36800000.0
2009-01-14 14:21:00,80.025,80.03,80.02,80.025,35600000.0
2009-01-14 14:22:00,80.04,80.04,79.98,79.99,72000000.0
2009-01-14 14:23:00,79.985,80.005,79.97,80.0,73200000.0
2009-01-14 14:24:00,80.01,80.025,80.0,80.015,69600000.0
2009-01-14 14:25:00,80.02,80.065,80.02,80.065,85200000.0
2009-01-14 14:26:00,80.065,80.075,80.0,80.055,123200000.0
2009-01-14 14:27:00,80.055,80.075,79.995,80.025,102000000.0
2009-01-14 14:28:00,80.02,80.045,80.015,80.04,26000000.0
2009-01-14 14:29:00,80.045,80.06,80.035,80.035,64800000.0
2009-01-14 14:30:00,80.03,80.09,80.01,80.01,133200000.0
2009-01-14 14:31:00,80.01,80.075,80.01,80.065,105600000.0
2009-01-14 14:32:00,80.07,80.085,80.055,80.075,108400000.0
2009-01-14 14:33:00,80.08,80.11,80.06,80.095,97600000.0
2009-01-14 14:34:00,80.095,80.125,80.05,80.085,105600000.0
2009-01-14 14:35:00,80.08,80.095,80.065,80.095,68800000.0
2009-01-14 14:36:00,80.09,80.105,80.05,80.05,76800000.0
2009-01-14 14:37:00,80.06,80.075,80.035,80.055,79200000.0
2009-01-14 14:38:00,80.05,80.075,80.05,80.075,84000000.0
2009-01-14 14:39:00,80.075,80.075,80.045,80.05,42000000.0
2009-01-14 14:40:00,80.05,80.07,80.035,80.045,102200000.0
2009-01-14 14:41:00,80.045,80.06,80.04,80.06,44800000.0
2009-01-14 14:42:00,80.06,80.06,80.03,80.045,125200000.0
2009-01-14 14:43:00,80.05,80.07,80.04,80.05,131600000.0
2009-01-14 14:44:00,80.05,80.06,80.025,80.025,55200000.0
2009-01-14 14:45:00,80.03,80.045,80.025,80.045,70000000.0
2009-01-14 14:46:00,80.035,80.045,80.025,80.035,43200000.0
2009-01-14 14:47:00,80.04,80.04,80.01,80.01,28400000.0
2009-01-14 14:48:00,79.995,80.05,79.995,80.02,128500000.0
2009-01-14 14:49:00,80.015,80.015,79.98,79.98,76800000.0
2009-01-14 14:50:00,79.98,79.985,79.955,79.96,52400000.0
2009-01-14 14:51:00,79.965,80.0,79.945,79.985,116800000.0
2009-01-14 14:52:00,79.985,79.995,79.975,79.98,81600000.0
2009-01-14 14:53:00,79.98,80.01,79.98,80.01,57200000.0
2009-01-14 14:54:00,80.01,80.025,79.975,79.975,117200000.0
2009-01-14 14:55:00,79.98,80.005,79.94,79.97,116400000.0
2009-01-14 14:56:00,79.97,80.025,79.97,80.015,69600000.0
2009-01-14 14:57:00,80.015,80.015,79.94,79.95,105400000.0
2009-01-14 14:58:00,79.95,79.955,79.93,79.93,59200000.0
2009-01-14 14:59:00,79.935,79.935,79.835,79.85,111800000.0
2009-01-14 15:00:00,79.84,79.85,79.805,79.82,151000000.0
2009-01-14 15:01:00,79.815,79.86,79.815,79.84,120900000.0
2009-01-14 15:02:00,79.845,79.845,79.795,79.815,106800000.0
2009-01-14 15:03:00,79.81,79.835,79.795,79.835,127200000.0
2009-01-14 15:04:00,79.835,79.855,79.82,79.84,100800000.0
2009-01-14 15:05:00,79.84,79.875,79.83,79.84,112400000.0
2009-01-14 15:06:00,79.845,79.89,79.845,79.87,117600000.0
2009-01-14 15:07:00,79.87,79.88,79.82,79.86,100200000.0
2009-01-14 15:08:00,79.86,79.87,79.825,79.835,78000000.0
2009-01-14 15:09:00,79.83,79.83,79.79,79.82,89400000.0
2009-01-14 15:10:00,79.81,79.82,79.775,79.81,113000000.0
2009-01-14 15:11:00,79.81,79.83,79.745,79.755,143200000.0
2009-01-14 15:12:00,79.765,79.785,79.74,79.775,147800000.0
2009-01-14 15:13:00,79.78,79.78,79.71,79.75,104000000.0
2009-01-14 15:14:00,79.75,79.79,79.69,79.695,139200000.0
2009-01-14 15:15:00,79.69,79.755,79.69,79.72,113600000.0
2009-01-14 15:16:00,79.715,79.715,79.595,79.595,104800000.0
2009-01-14 15:17:00,79.595,79.66,79.595,79.65,166600000.0
2009-01-14 15:18:00,79.655,79.695,79.655,79.69,119000000.0
2009-01-14 15:19:00,79.685,79.695,79.655,79.68,123000000.0
2009-01-14 15:20:00,79.68,79.705,79.67,79.685,133200000.0
2009-01-14 15:21:00,79.685,79.715,79.685,79.715,118700000.0
2009-01-14 15:22:00,79.715,79.72,79.685,79.715,112900000.0
2009-01-14 15:23:00,79.715,79.74,79.705,79.74,58700000.0
2009-01-14 15:24:00,79.745,79.78,79.73,79.73,89200000.0
2009-01-14 15:25:00,79.73,79.735,79.67,79.705,117600000.0
2009-01-14 15:26:00,79.715,79.725,79.69,79.72,100800000.0
2009-01-14 15:27:00,79.72,79.725,79.685,79.695,69600000.0
2009-01-14 15:28:00,79.685,79.715,79.685,79.695,102800000.0
2009-01-14 15:29:00,79.695,79.73,79.685,79.685,145000000.0
2009-01-14 15:30:00,79.69,79.705,79.575,79.65,186000000.0
2009-01-14 15:31:00,79.645,79.72,79.645,79.715,180200000.0
2009-01-14 15:32:00,79.725,79.765,79.655,79.675,180000000.0
2009-01-14 15:33:00,79.68,79.7,79.63,79.66,194600000.0
2009-01-14 15:34:00,79.675,79.68,79.615,79.625,136800000.0
2009-01-14 15:35:00,79.635,79.645,79.535,79.55,171600000.0
2009-01-14 15:36:00,79.555,79.645,79.53,79.59,164400000.0
2009-01-14 15:37:00,79.6,79.6,79.515,79.555,211800000.0
2009-01-14 15:38:00,79.55,79.55,79.415,79.48,181800000.0
2009-01-14 15:39:00,79.485,79.505,79.43,79.455,216800000.0
2009-01-14 15:40:00,79.46,79.495,79.43,79.43,190000000.0
2009-01-14 15:41:00,79.435,79.54,79.435,79.51,209400000.0
2009-01-14 15:42:00,79.515,79.55,79.47,79.52,181400000.0
2009-01-14 15:43:00,79.515,79.585,79.515,79.56,122000000.0
2009-01-14 15:44:00,79.555,79.575,79.535,79.55,123400000.0
2009-01-14 15:45:00,79.55,79.6,79.545,79.545,145400000.0
2009-01-14 15:46:00,79.545,79.57,79.525,79.545,122000000.0
2009-01-14 15:47:00,79.545,79.62,79.535,79.605,162600000.0
2009-01-14 15:48:00,79.605,79.605,79.545,79.565,125200000.0
2009-01-14 15:49:00,79.565,79.605,79.54,79.55,162200000.0
2009-01-14 15:50:00,79.565,79.65,79.525,79.53,159400000.0
2009-01-14 15:51:00,79.525,79.545,79.485,79.54,164400000.0
2009-01-14 15:52:00,79.54,79.545,79.48,79.515,153000000.0
2009-01-14 15:53:00,79.5,79.535,79.495,79.5,146600000.0
2009-01-14 15:54:00,79.5,79.51,79.45,79.485,143200000.0
2009-01-14 15:55:00,79.485,79.525,79.465,79.515,120000000.0
2009-01-14 15:56:00,79.52,79.525,79.475,79.5,157800000.0
2009-01-14 15:57:00,79.5,79.52,79.46,79.515,148400000.0
2009-01-14 15:58:00,79.505,79.53,79.47,79.53,167000000.0
2009-01-14 15:59:00,79.52,79.56,79.455,79.525,157600000.0
2009-01-14 16:00:00,79.52,79.52,79.42,79.49,161800000.0
2009-01-14 16:01:00,79.48,79.585,79.475,79.56,155400000.0
2009-01-14 16:02:00,79.56,79.57,79.515,79.57,155800000.0
2009-01-14 16:03:00,79.565,79.575,79.48,79.535,160800000.0
2009-01-14 16:04:00,79.54,79.68,79.535,79.59,169200000.0
2009-01-14 16:05:00,79.6,79.635,79.58,79.625,131200000.0
2009-01-14 16:06:00,79.62,79.63,79.58,79.605,149600000.0
2009-01-14 16:07:00,79.605,79.615,79.585,79.61,90000000.0
2009-01-14 16:08:00,79.61,79.615,79.56,79.59,131200000.0
2009-01-14 16:09:00,79.59,79.6,79.515,79.53,150400000.0
2009-01-14 16:10:00,79.525,79.565,79.52,79.55,159600000.0
2009-01-14 16:11:00,79.55,79.59,79.54,79.58,84400000.0
2009-01-14 16:12:00,79.585,79.605,79.54,79.55,78000000.0
2009-01-14 16:13:00,79.545,79.56,79.54,79.555,100400000.0
2009-01-14 16:14:00,79.555,79.6,79.545,79.575,115600000.0
2009-01-14 16:15:00,79.575,79.63,79.575,79.59,112400000.0
2009-01-14 16:16:00,79.585,79.6,79.54,79.555,148000000.0
2009-01-14 16:17:00,79.56,79.575,79.505,79.54,108000000.0
2009-01-14 16:18:00,79.545,79.565,79.52,79.555,148800000.0
2009-01-14 16:19:00,79.545,79.57,79.54,79.555,97200000.0
2009-01-14 16:20:00,79.57,79.59,79.55,79.55,113600000.0
2009-01-14 16:21:00,79.545,79.55,79.505,79.545,117200000.0
2009-01-14 16:22:00,79.545,79.595,79.545,79.59,124400000.0
2009-01-14 16:23:00,79.58,79.595,79.515,79.535,130000000.0
2009-01-14 16:24:00,79.54,79.55,79.525,79.54,59200000.0
2009-01-14 16:25:00,79.545,79.57,79.535,79.55,150700000.0
2009-01-14 16:26:00,79.55,79.55,79.495,79.505,122400000.0
2009-01-14 16:27:00,79.505,79.54,79.48,79.54,134000000.0
2009-01-14 16:28:00,79.55,79.575,79.48,79.52,136200000.0
2009-01-14 16:29:00,79.515,79.575,79.505,79.575,155600000.0
2009-01-14 16:30:00,79.575,79.61,79.565,79.595,123200000.0
2009-01-14 16:31:00,79.595,79.6,79.555,79.57,175800000.0
2009-01-14 16:32:00,79.575,79.58,79.525,79.54,104400000.0
2009-01-14 16:33:00,79.54,79.575,79.53,79.57,97200000.0
2009-01-14 16:34:00,79.565,79.565,79.52,79.525,77600000.0
2009-01-14 16:35:00,79.525,79.57,79.52,79.555,174800000.0
2009-01-14 16:36:00,79.555,79.575,79.54,79.56,134000000.0
2009-01-14 16:37:00,79.56,79.565,79.535,79.55,110800000.0
2009-01-14 16:38:00,79.545,79.585,79.54,79.58,114800000.0
2009-01-14 16:39:00,79.575,79.595,79.56,79.58,123600000.0
2009-01-14 16:40:00,79.585,79.61,79.57,79.6,143200000.0
2009-01-14 16:41:00,79.6,79.63,79.585,79.59,115200000.0
2009-01-14 16:42:00,79.595,79.615,79.575,79.575,69200000.0
2009-01-14 16:43:00,79.565,79.585,79.535,79.575,117600000.0
2009-01-14 16:44:00,79.575,79.585,79.55,79.57,122400000.0
2009-01-14 16:45:00,79.575,79.58,79.51,79.515,95400000.0
2009-01-14 16:46:00,79.51,79.55,79.505,79.525,76400000.0
2009-01-14 16:47:00,79.53,79.55,79.515,79.52,96400000.0
2009-01-14 16:48:00,79.52,79.525,79.475,79.51,127000000.0
2009-01-14 16:49:00,79.505,79.52,79.5,79.505,42800000.0
2009-01-14 16:50:00,79.51,79.545,79.51,79.535,100000000.0
2009-01-14 16:51:00,79.54,79.545,79.485,79.495,100800000.0
2009-01-14 16:52:00,79.495,79.505,79.47,79.475,72000000.0
2009-01-14 16:53:00,79.475,79.505,79.475,79.49,83200000.0
2009-01-14 16:54:00,79.495,79.51,79.475,79.49,89600000.0
2009-01-14 16:55:00,79.48,79.52,79.465,79.51,111000000.0
2009-01-14 16:56:00,79.505,79.555,79.495,79.5,110400000.0
2009-01-14 16:57:00,79.5,79.525,79.48,79.52,135800000.0
2009-01-14 16:58:00,79.515,79.555,79.5,79.535,124800000.0
2009-01-14 16:59:00,79.53,79.53,79.39,79.43,197000000.0
2009-01-14 17:00:00,79.435,79.515,79.41,79.49,189200000.0
2009-01-14 17:01:00,79.49,79.575,79.49,79.575,179100000.0
2009-01-14 17:02:00,79.575,79.605,79.555,79.6,155200000.0
2009-01-14 17:03:00,79.6,79.64,79.585,79.61,161200000.0
2009-01-14 17:04:00,79.625,79.65,79.615,79.625,172800000.0
2009-01-14 17:05:00,79.62,79.665,79.605,79.66,155600000.0
2009-01-14 17:06:00,79.66,79.675,79.635,79.645,114400000.0
2009-01-14 17:07:00,79.65,79.695,79.645,79.675,112000000.0
2009-01-14 17:08:00,79.675,79.68,79.64,79.64,118000000.0
2009-01-14 17:09:00,79.645,79.685,79.605,79.675,135200000.0
2009-01-14 17:10:00,79.675,79.725,79.675,79.68,147600000.0
2009-01-14 17:11:00,79.675,79.685,79.635,79.65,90800000.0
2009-01-14 17:12:00,79.64,79.655,79.625,79.645,107200000.0
2009-01-14 17:13:00,79.64,79.65,79.61,79.625,91200000.0
2009-01-14 17:14:00,79.625,79.625,79.565,79.57,113200000.0
2009-01-14 17:15:00,79.57,79.575,79.515,79.535,102400000.0
2009-01-14 17:16:00,79.535,79.555,79.51,79.555,119600000.0
2009-01-14 17:17:00,79.555,79.56,79.515,79.535,89600000.0
2009-01-14 17:18:00,79.525,79.57,79.49,79.525,104000000.0
2009-01-14 17:19:00,79.52,79.57,79.51,79.57,119600000.0
2009-01-14 17:20:00,79.58,79.63,79.565,79.6,143200000.0
2009-01-14 17:21:00,79.6,79.625,79.59,79.6,157400000.0
2009-01-14 17:22:00,79.6,79.615,79.585,79.61,70400000.0
2009-01-14 17:23:00,79.615,79.65,79.59,79.65,95200000.0
2009-01-14 17:24:00,79.63,79.69,79.615,79.65,146400000.0
2009-01-14 17:25:00,79.655,79.67,79.59,79.6,119200000.0
2009-01-14 17:26:00,79.6,79.605,79.555,79.59,115200000.0
2009-01-14 17:27:00,79.59,79.625,79.53,79.545,69600000.0
2009-01-14 17:28:00,79.56,79.59,79.535,79.575,117200000.0
2009-01-14 17:29:00,79.57,79.575,79.54,79.565,74000000.0
2009-01-14 17:30:00,79.56,79.56,79.515,79.53,72000000.0
2009-01-14 17:31:00,79.535,79.535,79.495,79.51,100800000.0
2009-01-14 17:32:00,79.51,79.535,79.5,79.53,81600000.0
2009-01-14 17:33:00,79.53,79.53,79.495,79.51,112800000.0
2009-01-14 17:34:00,79.515,79.515,79.47,79.49,109200000.0
2009-01-14 17:35:00,79.49,79.515,79.475,79.475,101200000.0
2009-01-14 17:36:00,79.48,79.505,79.44,79.465,168400000.0
2009-01-14 17:37:00,79.465,79.48,79.355,79.415,167800000.0
2009-01-14 17:38:00,79.425,79.475,79.415,79.455,128000000.0
2009-01-14 17:39:00,79.45,79.49,79.435,79.49,145600000.0
2009-01-14 17:40:00,79.49,79.495,79.425,79.445,151600000.0
2009-01-14 17:41:00,79.45,79.58,79.445,79.56,166600000.0
2009-01-14 17:42:00,79.57,79.585,79.465,79.47,146000000.0
2009-01-14 17:43:00,79.47,79.49,79.325,79.325,136400000.0
2009-01-14 17:44:00,79.33,79.365,79.32,79.355,140000000.0
2009-01-14 17:45:00,79.355,79.45,79.355,79.45,153800000.0
2009-01-14 17:46:00,79.45,79.505,79.445,79.505,100800000.0
2009-01-14 17:47:00,79.485,79.505,79.46,79.505,115400000.0
2009-01-14 17:48:00,79.5,79.52,79.435,79.445,128400000.0
2009-01-14 17:49:00,79.44,79.455,79.41,79.455,97600000.0
2009-01-14 17:50:00,79.455,79.48,79.41,79.415,98600000.0
2009-01-14 17:51:00,79.415,79.49,79.4,79.49,105600000.0
2009-01-14 17:52:00,79.48,79.48,79.45,79.45,58400000.0
2009-01-14 17:53:00,79.455,79.46,79.38,79.39,101200000.0
2009-01-14 17:54:00,79.39,79.42,79.38,79.41,79200000.0
2009-01-14 17:55:00,79.42,79.445,79.42,79.44,68400000.0
2009-01-14 17:56:00,79.45,79.5,79.44,79.49,123600000.0
2009-01-14 17:57:00,79.49,79.51,79.465,79.5,131800000.0
2009-01-14 17:58:00,79.5,79.51,79.435,79.45,106600000.0
2009-01-14 17:59:00,79.455,79.455,79.365,79.395,137200000.0
2009-01-14 18:00:00,79.4,79.445,79.4,79.425,139200000.0
2009-01-14 18:01:00,79.43,79.45,79.43,79.45,102000000.0
2009-01-14 18:02:00,79.445,79.54,79.445,79.54,120800000.0
2009-01-14 18:03:00,79.535,79.54,79.485,79.5,117200000.0
2009-01-14 18:04:00,79.515,79.545,79.49,79.515,100600000.0
2009-01-14 18:05:00,79.52,79.52,79.46,79.46,88400000.0
2009-01-14 18:06:00,79.465,79.475,79.445,79.455,95200000.0
2009-01-14 18:07:00,79.455,79.48,79.455,79.475,88000000.0
2009-01-14 18:08:00,79.475,79.475,79.435,79.435,72800000.0
2009-01-14 18:09:00,79.435,79.45,79.34,79.405,142200000.0
2009-01-14 18:10:00,79.42,79.43,79.405,79.41,77200000.0
2009-01-14 18:11:00,79.41,79.45,79.39,79.43,121600000.0
2009-01-14 18:12:00,79.43,79.435,79.41,79.415,103200000.0
2009-01-14 18:13:00,79.41,79.43,79.355,79.38,134400000.0
2009-01-14 18:14:00,79.375,79.425,79.375,79.405,120400000.0
2009-01-14 18:15:00,79.41,79.425,79.34,79.355,137700000.0
2009-01-14 18:16:00,79.355,79.445,79.355,79.44,112400000.0
2009-01-14 18:17:00,79.445,79.47,79.415,79.415,120600000.0
2009-01-14 18:18:00,79.42,79.44,79.41,79.425,71200000.0
2009-01-14 18:19:00,79.425,79.475,79.415,79.465,111300000.0
2009-01-14 18:20:00,79.465,79.47,79.41,79.42,143600000.0
2009-01-14 18:21:00,79.425,79.445,79.425,79.435,64000000.0
2009-01-14 18:22:00,79.45,79.51,79.43,79.49,146000000.0
2009-01-14 18:23:00,79.5,79.505,79.465,79.475,134800000.0
2009-01-14 18:24:00,79.465,79.49,79.455,79.485,87200000.0
2009-01-14 18:25:00,79.49,79.49,79.365,79.415,125200000.0
2009-01-14 18:26:00,79.42,79.445,79.405,79.425,70400000.0
2009-01-14 18:27:00,79.43,79.48,79.43,79.48,108800000.0
2009-01-14 18:28:00,79.485,79.505,79.475,79.48,83600000.0
2009-01-14 18:29:00,79.475,79.48,79.445,79.45,80800000.0
2009-01-14 18:30:00,79.45,79.59,79.445,79.53,152000000.0
2009-01-14 18:31:00,79.53,79.58,79.53,79.545,125400000.0
2009-01-14 18:32:00,79.54,79.64,79.54,79.59,166600000.0
2009-01-14 18:33:00,79.595,79.725,79.575,79.705,120800000.0
2009-01-14 18:34:00,79.71,79.725,79.66,79.675,139000000.0
2009-01-14 18:35:00,79.68,79.715,79.66,79.705,118200000.0
2009-01-14 18:36:00,79.715,79.73,79.695,79.71,95200000.0
2009-01-14 18:37:00,79.725,79.8,79.715,79.765,117200000.0
2009-01-14 18:38:00,79.775,79.78,79.69,79.715,133200000.0
2009-01-14 18:39:00,79.725,79.725,79.655,79.69,113600000.0
2009-01-14 18:40:00,79.695,79.735,79.685,79.72,114000000.0
2009-01-14 18:41:00,79.72,79.73,79.69,79.695,110000000.0
2009-01-14 18:42:00,79.7,79.715,79.675,79.705,136800000.0
2009-01-14 18:43:00,79.705,79.765,79.705,79.745,137000000.0
2009-01-14 18:44:00,79.755,79.755,79.695,79.715,124800000.0
2009-01-14 18:45:00,79.715,79.74,79.695,79.705,100800000.0
2009-01-14 18:46:00,79.705,79.705,79.66,79.68,48000000.0
2009-01-14 18:47:00,79.67,79.695,79.665,79.675,76400000.0
2009-01-14 18:48:00,79.67,79.705,79.67,79.68,64000000.0
2009-01-14 18:49:00,79.685,79.725,79.68,79.7,62600000.0
2009-01-14 18:50:00,79.695,79.81,79.69,79.795,95600000.0
2009-01-14 18:51:00,79.8,79.81,79.77,79.77,75200000.0
2009-01-14 18:52:00,79.77,79.815,79.77,79.79,89200000.0
2009-01-14 18:53:00,79.8,79.885,79.79,79.825,135600000.0
2009-01-14 18:54:00,79.82,79.825,79.755,79.77,117200000.0
2009-01-14 18:55:00,79.765,79.79,79.75,79.785,105000000.0
2009-01-14 18:56:00,79.785,79.825,79.78,79.78,121600000.0
2009-01-14 18:57:00,79.78,79.94,79.775,79.88,121400000.0
2009-01-14 18:58:00,79.875,79.88,79.84,79.845,121400000.0
2009-01-14 18:59:00,79.85,79.87,79.81,79.855,139200000.0
2009-01-14 19:00:00,79.85,79.87,79.84,79.84,84400000.0
2009-01-14 19:01:00,79.845,79.905,79.845,79.885,66000000.0
2009-01-14 19:02:00,79.88,79.88,79.835,79.85,99600000.0
2009-01-14 19:03:00,79.855,79.855,79.77,79.8,115800000.0
2009-01-14 19:04:00,79.8,79.825,79.79,79.805,135200000.0
2009-01-14 19:05:00,79.79,79.855,79.79,79.835,147400000.0
2009-01-14 19:06:00,79.83,79.83,79.78,79.78,75400000.0
2009-01-14 19:07:00,79.775,79.83,79.775,79.825,142800000.0
2009-01-14 19:08:00,79.815,79.855,79.8,79.835,71200000.0
2009-01-14 19:09:00,79.84,79.865,79.815,79.82,156400000.0
2009-01-14 19:10:00,79.835,79.835,79.795,79.805,86800000.0
2009-01-14 19:11:00,79.8,79.835,79.78,79.79,88400000.0
2009-01-14 19:12:00,79.79,79.83,79.775,79.8,111000000.0
2009-01-14 19:13:00,79.795,79.8,79.765,79.765,28400000.0
2009-01-14 19:14:00,79.765,79.775,79.72,79.745,79200000.0
2009-01-14 19:15:00,79.745,79.755,79.73,79.755,113600000.0
2009-01-14 19:16:00,79.755,79.765,79.755,79.76,44800000.0
2009-01-14 19:17:00,79.76,79.795,79.74,79.785,132800000.0
2009-01-14 19:18:00,79.785,79.795,79.76,79.765,48000000.0
2009-01-14 19:19:00,79.77,79.77,79.75,79.755,25600000.0
2009-01-14 19:20:00,79.75,79.765,79.73,79.745,44800000.0
2009-01-14 19:21:00,79.74,79.75,79.725,79.745,82800000.0
2009-01-14 19:22:00,79.735,79.755,79.735,79.75,71600000.0
2009-01-14 19:23:00,79.76,79.76,79.695,79.705,86400000.0
2009-01-14 19:24:00,79.705,79.72,79.7,79.71,99800000.0
2009-01-14 19:25:00,79.71,79.735,79.7,79.725,57600000.0
2009-01-14 19:26:00,79.73,79.73,79.69,79.7,44800000.0
2009-01-14 19:27:00,79.7,79.725,79.695,79.705,57600000.0
2009-01-14 19:28:00,79.705,79.71,79.665,79.67,64600000.0
2009-01-14 19:29:00,79.67,79.705,79.67,79.695,22000000.0
2009-01-14 19:30:00,79.7,79.77,79.695,79.77,73400000.0
2009-01-14 19:31:00,79.77,79.77,79.725,79.73,65600000.0
2009-01-14 19:32:00,79.735,79.76,79.73,79.75,42800000.0
2009-01-14 19:33:00,79.75,79.765,79.725,79.735,56000000.0
2009-01-14 19:34:00,79.735,79.755,79.735,79.745,31200000.0
2009-01-14 19:35:00,79.745,79.755,79.725,79.735,50000000.0
2009-01-14 19:36:00,79.735,79.74,79.725,79.725,28800000.0
2009-01-14 19:37:00,79.73,79.76,79.72,79.72,72800000.0
2009-01-14 19:38:00,79.725,79.73,79.635,79.645,118400000.0
2009-01-14 19:39:00,79.645,79.675,79.645,79.665,73200000.0
2009-01-14 19:40:00,79.655,79.66,79.595,79.6,106000000.0
2009-01-14 19:41:00,79.6,79.6,79.545,79.56,122000000.0
2009-01-14 19:42:00,79.565,79.63,79.565,79.625,122800000.0
2009-01-14 19:43:00,79.64,79.655,79.61,79.63,63400000.0
2009-01-14 19:44:00,79.63,79.64,79.61,79.63,50800000.0
2009-01-14 19:45:00,79.635,79.635,79.545,79.575,108400000.0
2009-01-14 19:46:00,79.57,79.605,79.57,79.605,16400000.0
2009-01-14 19:47:00,79.605,79.605,79.55,79.585,89600000.0
2009-01-14 19:48:00,79.585,79.605,79.555,79.6,64000000.0
2009-01-14 19:49:00,79.6,79.64,79.6,79.63,75600000.0
2009-01-14 19:50:00,79.64,79.665,79.635,79.645,84800000.0
2009-01-14 19:51:00,79.64,79.65,79.61,79.635,62400000.0
2009-01-14 19:52:00,79.63,79.635,79.615,79.625,48400000.0
2009-01-14 19:53:00,79.63,79.655,79.615,79.62,61000000.0
2009-01-14 19:54:00,79.63,79.655,79.62,79.655,86000000.0
2009-01-14 19:55:00,79.655,79.685,79.645,79.68,105200000.0
2009-01-14 19:56:00,79.695,79.835,79.685,79.815,150400000.0
2009-01-14 19:57:00,79.825,79.825,79.78,79.785,105400000.0
2009-01-14 19:58:00,79.785,79.835,79.785,79.83,78400000.0
2009-01-14 19:59:00,79.83,79.83,79.79,79.81,106400000.0
2009-01-14 20:00:00,79.815,79.83,79.75,79.75,92600000.0
2009-01-14 20:01:00,79.755,79.77,79.745,79.77,75600000.0
2009-01-14 20:02:00,79.775,79.795,79.76,79.765,59200000.0
2009-01-14 20:03:00,79.76,79.77,79.715,79.74,96600000.0
2009-01-14 20:04:00,79.745,79.78,79.745,79.765,50800000.0
2009-01-14 20:05:00,79.76,79.765,79.745,79.755,78400000.0
2009-01-14 20:06:00,79.76,79.765,79.745,79.745,42400000.0
2009-01-14 20:07:00,79.75,79.77,79.745,79.765,52800000.0
2009-01-14 20:08:00,79.77,79.795,79.755,79.785,55200000.0
2009-01-14 20:09:00,79.775,79.83,79.775,79.81,88200000.0
2009-01-14 20:10:00,79.815,79.825,79.81,79.81,75200000.0
2009-01-14 20:11:00,79.81,79.825,79.81,79.815,53200000.0
2009-01-14 20:12:00,79.81,79.82,79.78,79.805,72000000.0
2009-01-14 20:13:00,79.81,79.82,79.79,79.795,74400000.0
2009-01-14 20:14:00,79.79,79.805,79.76,79.775,59200000.0
2009-01-14 20:15:00,79.765,79.77,79.7,79.71,38000000.0
2009-01-14 20:16:00,79.715,79.715,79.695,79.7,56400000.0
2009-01-14 20:17:00,79.705,79.71,79.68,79.695,77200000.0
2009-01-14 20:18:00,79.705,79.75,79.695,79.735,83600000.0
2009-01-14 20:19:00,79.73,79.765,79.69,79.765,80400000.0
2009-01-14 20:20:00,79.765,79.77,79.745,79.76,54000000.0
2009-01-14 20:21:00,79.755,79.755,79.7,79.7,113600000.0
2009-01-14 20:22:00,79.7,79.705,79.66,79.68,84800000.0
2009-01-14 20:23:00,79.68,79.715,79.675,79.69,54000000.0
2009-01-14 20:24:00,79.685,79.685,79.66,79.665,84400000.0
2009-01-14 20:25:00,79.665,79.695,79.665,79.69,99600000.0
2009-01-14 20:26:00,79.685,79.7,79.665,79.68,77200000.0
2009-01-14 20:27:00,79.68,79.735,79.67,79.725,70000000.0
2009-01-14 20:28:00,79.725,79.725,79.69,79.695,66800000.0
2009-01-14 20:29:00,79.68,79.71,79.655,79.7,66000000.0
2009-01-14 20:30:00,79.7,79.735,79.7,79.715,76000000.0
2009-01-14 20:31:00,79.71,79.73,79.705,79.72,27200000.0
2009-01-14 20:32:00,79.72,79.73,79.705,79.73,156800000.0
2009-01-14 20:33:00,79.735,79.745,79.705,79.725,51200000.0
2009-01-14 20:34:00,79.725,79.735,79.705,79.715,101600000.0
2009-01-14 20:35:00,79.72,79.725,79.705,79.71,90000000.0
2009-01-14 20:36:00,79.705,79.72,79.705,79.715,30400000.0
2009-01-14 20:37:00,79.71,79.72,79.7,79.71,90000000.0
2009-01-14 20:38:00,79.71,79.71,79.675,79.68,74800000.0
2009-01-14 20:39:00,79.68,79.69,79.65,79.655,69200000.0
2009-01-14 20:40:00,79.655,79.69,79.645,79.67,105600000.0
2009-01-14 20:41:00,79.68,79.7,79.665,79.68,105200000.0
2009-01-14 20:42:00,79.675,79.69,79.6,79.615,119600000.0
2009-01-14 20:43:00,79.615,79.62,79.59,79.615,119000000.0
2009-01-14 20:44:00,79.61,79.625,79.575,79.615,144800000.0
2009-01-14 20:45:00,79.625,79.635,79.605,79.615,154400000.0
2009-01-14 20:46:00,79.615,79.62,79.605,79.615,146800000.0
2009-01-14 20:47:00,79.615,79.655,79.61,79.64,126400000.0
2009-01-14 20:48:00,79.64,79.68,79.635,79.68,89200000.0
2009-01-14 20:49:00,79.68,79.68,79.63,79.64,100800000.0
2009-01-14 20:50:00,79.64,79.705,79.64,79.665,86400000.0
2009-01-14 20:51:00,79.665,79.695,79.665,79.675,111200000.0
2009-01-14 20:52:00,79.675,79.675,79.61,79.62,97600000.0
2009-01-14 20:53:00,79.625,79.645,79.605,79.625,127200000.0
2009-01-14 20:54:00,79.63,79.665,79.625,79.66,70400000.0
2009-01-14 20:55:00,79.66,79.67,79.635,79.64,90800000.0
2009-01-14 20:56:00,79.645,79.67,79.64,79.66,43600000.0
2009-01-14 20:57:00,79.66,79.665,79.635,79.64,70800000.0
2009-01-14 20:58:00,79.635,79.67,79.635,79.65,69600000.0
2009-01-14 20:59:00,79.65,79.675,79.65,79.65,57200000.0
2009-01-14 21:00:00,79.645,79.67,79.64,79.655,88400000.0
2009-01-14 21:01:00,79.65,79.66,79.6,79.6,86400000.0
2009-01-14 21:02:00,79.595,79.605,79.55,79.555,103400000.0
2009-01-14 21:03:00,79.555,79.62,79.555,79.61,118400000.0
2009-01-14 21:04:00,79.61,79.63,79.58,79.63,107200000.0
2009-01-14 21:05:00,79.62,79.62,79.585,79.6,52400000.0
2009-01-14 21:06:00,79.595,79.625,79.595,79.62,83600000.0
2009-01-14 21:07:00,79.62,79.625,79.595,79.6,109600000.0
2009-01-14 21:08:00,79.595,79.64,79.56,79.63,156200000.0
2009-01-14 21:09:00,79.635,79.685,79.595,79.685,147800000.0
2009-01-14 21:10:00,79.68,79.725,79.67,79.725,50800000.0
2009-01-14 21:11:00,79.72,79.795,79.72,79.795,79600000.0
2009-01-14 21:12:00,79.79,79.805,79.75,79.79,114400000.0
2009-01-14 21:13:00,79.79,79.825,79.785,79.785,114400000.0
2009-01-14 21:14:00,79.775,79.83,79.765,79.825,96800000.0
2009-01-14 21:15:00,79.83,79.84,79.815,79.82,136000000.0
2009-01-14 21:16:00,79.82,79.825,79.78,79.795,81200000.0
2009-01-14 21:17:00,79.79,79.815,79.78,79.815,92000000.0
2009-01-14 21:18:00,79.815,79.88,79.805,79.86,102600000.0
2009-01-14 21:19:00,79.855,79.855,79.805,79.825,154800000.0
2009-01-14 21:20:00,79.825,79.83,79.785,79.8,96000000.0
2009-01-14 21:21:00,79.8,79.85,79.785,79.81,104400000.0
2009-01-14 21:22:00,79.815,79.815,79.765,79.77,90800000.0
2009-01-14 21:23:00,79.765,79.78,79.755,79.77,50800000.0
2009-01-14 21:24:00,79.775,79.785,79.745,79.785,54000000.0
2009-01-14 21:25:00,79.78,79.78,79.77,79.78,41600000.0
2009-01-14 21:26:00,79.785,79.84,79.785,79.84,67600000.0
2009-01-14 21:27:00,79.84,79.84,79.805,79.82,96400000.0
2009-01-14 21:28:00,79.835,79.855,79.835,79.85,60800000.0
2009-01-14 21:29:00,79.855,79.86,79.835,79.85,89600000.0
2009-01-14 21:30:00,79.85,79.89,79.845,79.89,107200000.0
2009-01-14 21:31:00,79.89,79.925,79.87,79.91,150300000.0
2009-01-14 21:32:00,79.92,79.93,79.885,79.91,162400000.0
2009-01-14 21:33:00,79.91,79.925,79.88,79.9,107600000.0
2009-01-14 21:34:00,79.9,79.925,79.895,79.895,86400000.0
2009-01-14 21:35:00,79.895,79.895,79.86,79.875,30400000.0
2009-01-14 21:36:00,79.88,79.9,79.865,79.87,75200000.0
2009-01-14 21:37:00,79.87,79.89,79.855,79.88,96000000.0
2009-01-14 21:38:00,79.875,79.88,79.81,79.835,146000000.0
2009-01-14 21:39:00,79.83,79.835,79.8,79.815,94600000.0
2009-01-14 21:40:00,79.82,79.835,79.81,79.815,78800000.0
2009-01-14 21:41:00,79.82,79.82,79.765,79.78,203400000.0
2009-01-14 21:42:00,79.785,79.79,79.76,79.785,109200000.0
2009-01-14 21:43:00,79.785,79.83,79.785,79.81,37200000.0
2009-01-14 21:44:00,79.82,79.86,79.81,79.83,137000000.0
2009-01-14 21:45:00,79.84,79.84,79.78,79.795,76800000.0
2009-01-14 21:46:00,79.78,79.825,79.755,79.825,108000000.0
2009-01-14 21:47:00,79.82,79.83,79.76,79.775,99300000.0
2009-01-14 21:48:00,79.77,79.775,79.73,79.755,64800000.0
2009-01-14 21:49:00,79.755,79.76,79.73,79.745,62400000.0
2009-01-14 21:50:00,79.74,79.745,79.735,79.735,46400000.0
2009-01-14 21:51:00,79.735,79.745,79.715,79.73,57600000.0
2009-01-14 21:52:00,79.735,79.735,79.705,79.705,138400000.0
2009-01-14 21:53:00,79.715,79.74,79.71,79.73,97600000.0
2009-01-14 21:54:00,79.73,79.735,79.72,79.73,48800000.0
2009-01-14 21:55:00,79.73,79.75,79.73,79.75,31600000.0
2009-01-14 21:56:00,79.75,79.78,79.745,79.75,160800000.0
2009-01-14 21:57:00,79.755,79.755,79.74,79.745,56000000.0
2009-01-14 21:58:00,79.75,79.755,79.74,79.75,37600000.0
2009-01-14 21:59:00,79.75,79.79,79.745,79.77,108400000.0
2009-01-14 22:00:00,79.765,79.77,79.7,79.7,129600000.0
2009-01-14 22:01:00,79.7,79.7,79.675,79.675,128400000.0
2009-01-14 22:02:00,79.68,79.69,79.655,79.685,148800000.0
2009-01-14 22:03:00,79.685,79.69,79.655,79.655,69200000.0
2009-01-14 22:04:00,79.66,79.705,79.635,79.635,167600000.0
2009-01-14 22:05:00,79.615,79.635,79.595,79.61,94200000.0
2009-01-14 22:06:00,79.61,79.625,79.585,79.6,120000000.0
2009-01-14 22:07:00,79.585,79.595,79.55,79.555,92000000.0
2009-01-14 22:08:00,79.555,79.575,79.525,79.565,141600000.0
2009-01-14 22:09:00,79.575,79.6,79.57,79.59,73600000.0
2009-01-14 22:10:00,79.585,79.605,79.57,79.58,59200000.0
2009-01-14 22:11:00,79.57,79.585,79.56,79.575,67200000.0
2009-01-14 22:12:00,79.575,79.585,79.545,79.55,120200000.0
2009-01-14 22:13:00,79.545,79.55,79.52,79.54,70800000.0
2009-01-14 22:14:00,79.535,79.56,79.525,79.535,99200000.0
2009-01-14 22:15:00,79.545,79.55,79.505,79.505,138400000.0
2009-01-14 22:16:00,79.5,79.53,79.48,79.485,97600000.0
2009-01-14 22:17:00,79.495,79.505,79.475,79.505,41200000.0
2009-01-14 22:18:00,79.505,79.56,79.505,79.55,113400000.0
2009-01-14 22:19:00,79.55,79.555,79.51,79.53,82800000.0
2009-01-14 22:20:00,79.525,79.6,79.525,79.6,148000000.0
2009-01-14 22:21:00,79.605,79.665,79.6,79.655,86800000.0
2009-01-14 22:22:00,79.655,79.755,79.655,79.735,134600000.0
2009-01-14 22:23:00,79.74,79.745,79.69,79.715,76800000.0
2009-01-14 22:24:00,79.705,79.725,79.69,79.72,60400000.0
2009-01-14 22:25:00,79.72,79.755,79.705,79.745,121200000.0
2009-01-14 22:26:00,79.745,79.75,79.7,79.725,91600000.0
2009-01-14 22:27:00,79.725,79.73,79.7,79.715,79600000.0
2009-01-14 22:28:00,79.71,79.77,79.71,79.735,152700000.0
2009-01-14 22:29:00,79.735,79.745,79.695,79.71,66600000.0
2009-01-14 22:30:00,79.71,79.71,79.69,79.71,126000000.0
2009-01-14 22:31:00,79.71,79.745,79.705,79.745,122000000.0
2009-01-14 22:32:00,79.74,79.81,79.72,79.81,189400000.0
2009-01-14 22:33:00,79.81,79.81,79.78,79.785,31200000.0
2009-01-14 22:34:00,79.79,79.815,79.79,79.79,40400000.0
2009-01-14 22:35:00,79.79,79.795,79.75,79.75,48000000.0
2009-01-14 22:36:00,79.755,79.755,79.73,79.74,85800000.0
2009-01-14 22:37:00,79.74,79.76,79.675,79.725,147000000.0
2009-01-14 22:38:00,79.725,79.77,79.725,79.765,94400000.0
2009-01-14 22:39:00,79.76,79.76,79.71,79.71,108400000.0
2009-01-14 22:40:00,79.71,79.73,79.685,79.705,110800000.0
2009-01-14 22:41:00,79.69,79.695,79.635,79.65,82000000.0
2009-01-14 22:42:00,79.64,79.69,79.63,79.68,102000000.0
2009-01-14 22:43:00,79.685,79.695,79.62,79.655,113800000.0
2009-01-14 22:44:00,79.65,79.65,79.555,79.605,95400000.0
2009-01-14 22:45:00,79.605,79.605,79.55,79.57,97200000.0
2009-01-14 22:46:00,79.56,79.6,79.56,79.595,165200000.0
2009-01-14 22:47:00,79.595,79.64,79.575,79.635,140800000.0
2009-01-14 22:48:00,79.63,79.65,79.615,79.635,150400000.0
2009-01-14 22:49:00,79.635,79.665,79.625,79.635,87200000.0
2009-01-14 22:50:00,79.63,79.685,79.63,79.68,88000000.0
2009-01-14 22:51:00,79.68,79.705,79.68,79.695,68000000.0
2009-01-14 22:52:00,79.695,79.725,79.675,79.72,45800000.0
2009-01-14 22:53:00,79.71,79.725,79.685,79.71,62000000.0
2009-01-14 22:54:00,79.71,79.715,79.66,79.68,66800000.0
2009-01-14 22:55:00,79.68,79.695,79.645,79.645,83200000.0
2009-01-14 22:56:00,79.655,79.685,79.65,79.685,42800000.0
2009-01-14 22:57:00,79.685,79.705,79.68,79.685,68000000.0
2009-01-14 22:58:00,79.685,79.685,79.63,79.65,60000000.0
2009-01-14 22:59:00,79.655,79.68,79.655,79.675,44000000.0
2009-01-14 23:00:00,79.68,79.69,79.675,79.69,43200000.0
2009-01-14 23:01:00,79.69,79.705,79.67,79.68,32000000.0
2009-01-14 23:02:00,79.67,79.695,79.665,79.69,28800000.0
2009-01-14 23:03:00,79.69,79.69,79.665,79.67,41200000.0
2009-01-14 23:04:00,79.67,79.705,79.67,79.705,15600000.0
2009-01-14 23:05:00,79.705,79.705,79.69,79.7,22400000.0
2009-01-14 23:06:00,79.71,79.73,79.7,79.7,20800000.0
2009-01-14 23:07:00,79.72,79.74,79.72,79.74,9600000.0
2009-01-14 23:08:00,79.74,79.75,79.735,79.74,26100000.0
2009-01-14 23:09:00,79.75,79.755,79.73,79.745,25600000.0
2009-01-14 23:10:00,79.745,79.755,79.745,79.755,14400000.0
2009-01-14 23:11:00,79.75,79.765,79.73,79.755,25600000.0
2009-01-14 23:12:00,79.765,79.765,79.74,79.74,12800000.0
2009-01-14 23:13:00,79.735,79.76,79.725,79.745,47600000.0
2009-01-14 23:14:00,79.76,79.765,79.725,79.73,74000000.0
2009-01-14 23:15:00,79.725,79.745,79.705,79.745,64400000.0
2009-01-14 23:16:00,79.75,79.775,79.745,79.745,43200000.0
2009-01-14 23:17:00,79.735,79.765,79.725,79.73,87600000.0
2009-01-14 23:18:00,79.735,79.745,79.715,79.74,46800000.0
2009-01-14 23:19:00,79.74,79.74,79.715,79.72,73600000.0
2009-01-14 23:20:00,79.72,79.755,79.72,79.755,43200000.0
2009-01-14 23:21:00,79.76,79.76,79.745,79.755,25200000.0
2009-01-14 23:22:00,79.75,79.755,79.75,79.755,6400000.0
2009-01-14 23:23:00,79.755,79.77,79.755,79.76,30400000.0
2009-01-14 23:24:00,79.76,79.78,79.76,79.765,30800000.0
2009-01-14 23:25:00,79.76,79.76,79.76,79.76,6000000.0
2009-01-14 23:26:00,79.755,79.755,79.74,79.74,9200000.0
2009-01-14 23:27:00,79.735,79.81,79.72,79.795,56400000.0
2009-01-14 23:28:00,79.805,79.82,79.76,79.76,40200000.0
2009-01-14 23:29:00,79.765,79.815,79.765,79.81,33600000.0
2009-01-14 23:30:00,79.78,79.79,79.78,79.79,4400000.0
2009-01-14 23:31:00,79.785,79.795,79.785,79.795,10800000.0
2009-01-14 23:32:00,79.795,79.81,79.785,79.785,43200000.0
2009-01-14 23:33:00,79.785,79.785,79.785,79.785,3200000.0
2009-01-14 23:34:00,79.785,79.785,79.78,79.785,22400000.0
2009-01-14 23:35:00,79.785,79.785,79.76,79.765,32800000.0
2009-01-14 23:36:00,79.77,79.77,79.75,79.75,68400000.0
2009-01-14 23:37:00,79.76,79.765,79.75,79.755,42000000.0
2009-01-14 23:38:00,79.755,79.755,79.65,79.7,115400000.0
2009-01-14 23:39:00,79.705,79.745,79.69,79.7,82600000.0
2009-01-14 23:40:00,79.705,79.76,79.675,79.73,121600000.0
2009-01-14 23:41:00,79.72,79.765,79.72,79.725,47400000.0
2009-01-14 23:42:00,79.725,79.735,79.7,79.7,68000000.0
2009-01-14 23:43:00,79.69,79.72,79.675,79.69,33600000.0
2009-01-14 23:44:00,79.7,79.705,79.64,79.645,55600000.0
2009-01-14 23:45:00,79.65,79.775,79.65,79.745,148000000.0
2009-01-14 23:46:00,79.75,79.755,79.69,79.71,54600000.0
2009-01-14 23:47:00,79.71,79.755,79.71,79.745,55600000.0
2009-01-14 23:48:00,79.74,79.755,79.715,79.755,47600000.0
2009-01-14 23:49:00,79.755,79.765,79.735,79.74,64400000.0
2009-01-14 23:50:00,79.74,79.74,79.71,79.71,41200000.0
2009-01-14 23:51:00,79.71,79.755,79.71,79.75,34600000.0
2009-01-14 23:52:00,79.75,79.78,79.75,79.78,31200000.0
2009-01-14 23:53:00,79.79,79.81,79.78,79.78,56400000.0
2009-01-14 23:54:00,79.78,79.785,79.77,79.78,36000000.0
2009-01-14 23:55:00,79.78,79.78,79.725,79.76,30800000.0
2009-01-14 23:56:00,79.76,79.775,79.76,79.765,22400000.0
2009-01-14 23:57:00,79.77,79.78,79.765,79.765,18400000.0
2009-01-14 23:58:00,79.765,79.78,79.755,79.765,44800000.0
2009-01-14 23:59:00,79.785,79.785,79.76,79.78,71600000.0
2009-01-15 00:00:00,79.775,79.775,79.72,79.73,25200000.0
2009-01-15 00:01:00,79.74,79.745,79.73,79.73,18000000.0
2009-01-15 00:02:00,79.745,79.745,79.695,79.73,22800000.0
2009-01-15 00:03:00,79.735,79.735,79.65,79.72,27600000.0
2009-01-15 00:04:00,79.725,79.73,79.7,79.72,42800000.0
2009-01-15 00:05:00,79.715,79.725,79.625,79.66,70000000.0
2009-01-15 00:06:00,79.655,79.655,79.605,79.635,55600000.0
2009-01-15 00:07:00,79.63,79.645,79.62,79.62,61200000.0
2009-01-15 00:08:00,79.62,79.62,79.59,79.605,29200000.0
2009-01-15 00:09:00,79.615,79.64,79.605,79.605,22800000.0
2009-01-15 00:10:00,79.61,79.65,79.605,79.65,27200000.0
2009-01-15 00:11:00,79.65,79.65,79.63,79.65,20400000.0
2009-01-15 00:12:00,79.65,79.65,79.615,79.635,66000000.0
2009-01-15 00:13:00,79.635,79.64,79.585,79.585,62600000.0
2009-01-15 00:14:00,79.585,79.62,79.585,79.61,47200000.0
2009-01-15 00:15:00,79.615,79.62,79.595,79.605,9600000.0
2009-01-15 00:16:00,79.6,79.6,79.59,79.595,13600000.0
2009-01-15 00:17:00,79.595,79.605,79.585,79.585,27200000.0
2009-01-15 00:18:00,79.59,79.59,79.585,79.585,3600000.0
2009-01-15 00:19:00,79.57,79.62,79.57,79.6,20000000.0
2009-01-15 00:20:00,79.61,79.64,79.61,79.635,14800000.0
2009-01-15 00:21:00,79.635,79.635,79.63,79.63,3600000.0
2009-01-15 00:22:00,79.635,79.64,79.635,79.64,3600000.0
2009-01-15 00:23:00,79.64,79.685,79.64,79.675,16400000.0
2009-01-15 00:24:00,79.67,79.675,79.645,79.645,29200000.0
2009-01-15 00:25:00,79.64,79.645,79.64,79.645,6400000.0
2009-01-15 00:26:00,79.64,79.64,79.635,79.635,6400000.0
2009-01-15 00:27:00,79.635,79.635,79.585,79.6,32000000.0
2009-01-15 00:28:00,79.595,79.605,79.595,79.595,5800000.0
2009-01-15 00:29:00,79.605,79.625,79.6,79.605,13200000.0
2009-01-15 00:30:00,79.615,79.615,79.605,79.605,3600000.0
2009-01-15 00:31:00,79.6,79.62,79.585,79.59,27200000.0
2009-01-15 00:32:00,79.59,79.6,79.59,79.595,14000000.0
2009-01-15 00:33:00,79.595,79.595,79.59,79.595,12400000.0
2009-01-15 00:34:00,79.595,79.595,79.59,79.595,18000000.0
2009-01-15 00:35:00,79.59,79.595,79.59,79.595,14400000.0
2009-01-15 00:36:00,79.595,79.61,79.595,79.595,22000000.0
2009-01-15 00:37:00,79.595,79.595,79.595,79.595,4400000.0
2009-01-15 00:38:00,79.6,79.6,79.595,79.6,17200000.0
2009-01-15 00:39:00,79.595,79.595,79.56,79.56,25000000.0
2009-01-15 00:40:00,79.565,79.585,79.565,79.58,43600000.0
2009-01-15 00:41:00,79.585,79.595,79.565,79.575,32400000.0
2009-01-15 00:42:00,79.59,79.605,79.59,79.605,7200000.0
2009-01-15 00:43:00,79.605,79.605,79.59,79.59,10800000.0
2009-01-15 00:44:00,79.585,79.595,79.58,79.585,37200000.0
2009-01-15 00:45:00,79.585,79.59,79.58,79.58,22800000.0
2009-01-15 00:46:00,79.58,79.59,79.57,79.575,19600000.0
2009-01-15 00:47:00,79.575,79.58,79.565,79.565,25200000.0
2009-01-15 00:48:00,79.565,79.585,79.565,79.585,21600000.0
2009-01-15 00:49:00,79.585,79.585,79.575,79.575,38400000.0
2009-01-15 00:50:00,79.58,79.595,79.575,79.595,18800000.0
2009-01-15 00:51:00,79.6,79.645,79.6,79.645,47600000.0
2009-01-15 00:52:00,79.645,79.645,79.635,79.64,16400000.0
2009-01-15 00:53:00,79.64,79.64,79.605,79.605,46800000.0
2009-01-15 00:54:00,79.615,79.615,79.58,79.58,67000000.0
2009-01-15 00:55:00,79.58,79.585,79.55,79.555,114000000.0
2009-01-15 00:56:00,79.555,79.56,79.55,79.56,85600000.0
2009-01-15 00:57:00,79.56,79.56,79.56,79.56,99200000.0
2009-01-15 00:58:00,79.55,79.56,79.55,79.56,58800000.0
2009-01-15 00:59:00,79.56,79.56,79.51,79.56,36800000.0
2009-01-15 01:00:00,79.56,79.65,79.56,79.605,107400000.0
2009-01-15 01:01:00,79.61,79.615,79.585,79.61,54000000.0
2009-01-15 01:02:00,79.61,79.62,79.61,79.615,17600000.0
2009-01-15 01:03:00,79.62,79.625,79.615,79.62,26800000.0
2009-01-15 01:04:00,79.62,79.62,79.62,79.62,5800000.0
2009-01-15 01:05:00,79.62,79.695,79.62,79.695,21800000.0
2009-01-15 01:06:00,79.69,79.69,79.65,79.67,91000000.0
2009-01-15 01:07:00,79.67,79.67,79.62,79.64,74000000.0
2009-01-15 01:08:00,79.645,79.645,79.62,79.63,68400000.0
2009-01-15 01:09:00,79.63,79.64,79.625,79.63,17200000.0
2009-01-15 01:10:00,79.635,79.66,79.63,79.63,40200000.0
2009-01-15 01:11:00,79.63,79.635,79.625,79.635,17600000.0
2009-01-15 01:12:00,79.635,79.635,79.62,79.635,15600000.0
2009-01-15 01:13:00,79.625,79.635,79.62,79.62,39200000.0
2009-01-15 01:14:00,79.62,79.635,79.59,79.59,55400000.0
2009-01-15 01:15:00,79.595,79.635,79.59,79.625,54000000.0
2009-01-15 01:16:00,79.625,79.63,79.605,79.605,41200000.0
2009-01-15 01:17:00,79.595,79.615,79.575,79.585,92200000.0
2009-01-15 01:18:00,79.6,79.6,79.575,79.595,72000000.0
2009-01-15 01:19:00,79.59,79.61,79.59,79.595,31200000.0
2009-01-15 01:20:00,79.6,79.6,79.595,79.595,10400000.0
2009-01-15 01:21:00,79.575,79.577,79.55,79.577,22400000.0
2009-01-15 01:22:00,79.59,79.59,79.56,79.56,60800000.0
2009-01-15 01:23:00,79.56,79.57,79.55,79.565,113200000.0
2009-01-15 01:24:00,79.565,79.58,79.565,79.575,33600000.0
2009-01-15 01:25:00,79.58,79.58,79.575,79.575,13200000.0
2009-01-15 01:26:00,79.575,79.58,79.57,79.57,68000000.0
2009-01-15 01:27:00,79.565,79.575,79.555,79.565,81200000.0
2009-01-15 01:28:00,79.565,79.575,79.55,79.555,62800000.0
2009-01-15 01:29:00,79.555,79.59,79.55,79.585,116200000.0
2009-01-15 01:30:00,79.59,79.6,79.565,79.57,70800000.0
2009-01-15 01:31:00,79.57,79.595,79.57,79.595,36400000.0
2009-01-15 01:32:00,79.595,79.655,79.58,79.645,55200000.0
2009-01-15 01:33:00,79.65,79.665,79.645,79.65,94800000.0
2009-01-15 01:34:00,79.655,79.655,79.64,79.645,58400000.0
2009-01-15 01:35:00,79.645,79.645,79.625,79.63,46000000.0
2009-01-15 01:36:00,79.625,79.63,79.575,79.59,80000000.0
2009-01-15 01:37:00,79.59,79.605,79.59,79.605,51200000.0
2009-01-15 01:38:00,79.6,79.62,79.6,79.62,25200000.0
2009-01-15 01:39:00,79.62,79.69,79.62,79.69,51800000.0
2009-01-15 01:40:00,79.69,79.69,79.68,79.685,20800000.0
2009-01-15 01:41:00,79.68,79.72,79.64,79.72,150200000.0
2009-01-15 01:42:00,79.72,79.735,79.685,79.685,122400000.0
2009-01-15 01:43:00,79.69,79.765,79.69,79.745,54800000.0
2009-01-15 01:44:00,79.74,79.76,79.72,79.755,48000000.0
2009-01-15 01:45:00,79.77,79.81,79.77,79.79,145600000.0
2009-01-15 01:46:00,79.79,79.815,79.77,79.78,69600000.0
2009-01-15 01:47:00,79.77,79.79,79.77,79.775,89600000.0
2009-01-15 01:48:00,79.785,79.84,79.745,79.78,193600000.0
2009-01-15 01:49:00,79.78,79.815,79.78,79.805,58800000.0
2009-01-15 01:50:00,79.805,79.9,79.795,79.885,185200000.0
2009-01-15 01:51:00,79.88,79.9,79.865,79.9,87600000.0
2009-01-15 01:52:00,79.9,79.925,79.86,79.92,221400000.0
2009-01-15 01:53:00,79.91,79.91,79.88,79.9,134200000.0
2009-01-15 01:54:00,79.905,79.955,79.905,79.955,69200000.0
2009-01-15 01:55:00,79.955,80.015,79.905,79.965,192200000.0
2009-01-15 01:56:00,79.985,79.985,79.88,79.94,127600000.0
2009-01-15 01:57:00,79.94,79.94,79.9,79.9,65000000.0
2009-01-15 01:58:00,79.9,79.955,79.895,79.955,114000001.0
2009-01-15 01:59:00,79.95,79.95,79.91,79.92,356400003.0
2009-01-15 02:00:00,79.915,79.935,79.87,79.89,396200000.0
2009-01-15 02:01:00,79.9,79.965,79.87,79.955,473600000.0
2009-01-15 02:02:00,79.95,79.99,79.92,79.975,336199999.0
2009-01-15 02:03:00,79.98,80.01,79.955,79.955,80200000.0
2009-01-15 02:04:00,79.955,79.96,79.93,79.955,75800000.0
2009-01-15 02:05:00,79.95,79.965,79.89,79.89,254799998.0
2009-01-15 02:06:00,79.89,79.9,79.835,79.86,254200002.0
2009-01-15 02:07:00,79.87,79.89,79.86,79.88,43200000.0
2009-01-15 02:08:00,79.875,79.895,79.87,79.88,48800000.0
2009-01-15 02:09:00,79.89,79.91,79.88,79.885,40200000.0
2009-01-15 02:10:00,79.875,79.91,79.875,79.9,40200000.0
2009-01-15 02:11:00,79.895,79.9,79.86,79.875,40000000.0
2009-01-15 02:12:00,79.855,79.875,79.855,79.855,48000000.0
2009-01-15 02:13:00,79.87,79.87,79.855,79.855,43600000.0
2009-01-15 02:14:00,79.85,79.87,79.805,79.805,69800000.0
2009-01-15 02:15:00,79.8,79.835,79.8,79.83,63400000.0
2009-01-15 02:16:00,79.825,79.835,79.82,79.825,27200000.0
2009-01-15 02:17:00,79.825,79.835,79.8,79.805,25600000.0
2009-01-15 02:18:00,79.8,79.805,79.725,79.745,152600000.0
2009-01-15 02:19:00,79.75,79.77,79.725,79.74,106600000.0
2009-01-15 02:20:00,79.74,79.79,79.73,79.785,162600000.0
2009-01-15 02:21:00,79.785,79.8,79.765,79.785,130200000.0
2009-01-15 02:22:00,79.78,79.805,79.775,79.805,22400000.0
2009-01-15 02:23:00,79.8,79.815,79.79,79.805,29200000.0
2009-01-15 02:24:00,79.81,79.885,79.795,79.86,101800000.0
2009-01-15 02:25:00,79.86,79.89,79.845,79.88,73600000.0
2009-01-15 02:26:00,79.87,79.87,79.835,79.84,40600000.0
2009-01-15 02:27:00,79.835,79.835,79.825,79.83,27600000.0
2009-01-15 02:28:00,79.825,79.85,79.825,79.84,47600000.0
2009-01-15 02:29:00,79.835,79.84,79.795,79.81,113200000.0
2009-01-15 02:30:00,79.815,79.845,79.8,79.8,80400000.0
2009-01-15 02:31:00,79.79,79.805,79.77,79.785,108000000.0
2009-01-15 02:32:00,79.785,79.82,79.77,79.805,225600000.0
2009-01-15 02:33:00,79.81,79.865,79.81,79.84,94200000.0
2009-01-15 02:34:00,79.835,79.845,79.825,79.835,38200000.0
2009-01-15 02:35:00,79.84,79.875,79.84,79.86,75800000.0
2009-01-15 02:36:00,79.855,79.875,79.85,79.85,25600000.0
2009-01-15 02:37:00,79.855,79.875,79.85,79.85,75800000.0
2009-01-15 02:38:00,79.85,79.875,79.85,79.875,33400000.0
2009-01-15 02:39:00,79.87,79.87,79.855,79.855,22800000.0
2009-01-15 02:40:00,79.86,79.89,79.855,79.89,22400000.0
2009-01-15 02:41:00,79.885,79.89,79.865,79.88,38400000.0
2009-01-15 02:42:00,79.89,79.895,79.885,79.895,14400000.0
2009-01-15 02:43:00,79.9,79.98,79.9,79.95,72200000.0
2009-01-15 02:44:00,79.95,79.95,79.925,79.925,44800000.0
2009-01-15 02:45:00,79.93,79.93,79.91,79.91,19200000.0
2009-01-15 02:46:00,79.91,79.92,79.87,79.92,45000000.0
2009-01-15 02:47:00,79.915,79.94,79.915,79.93,46800000.0
2009-01-15 02:48:00,79.93,79.935,79.9,79.905,62400000.0
2009-01-15 02:49:00,79.905,79.96,79.905,79.95,62400000.0
2009-01-15 02:50:00,79.945,79.965,79.945,79.965,19200000.0
2009-01-15 02:51:00,79.96,79.965,79.925,79.93,64200000.0
2009-01-15 02:52:00,79.925,79.94,79.915,79.92,57800000.0
2009-01-15 02:53:00,79.915,79.955,79.91,79.915,70400000.0
2009-01-15 02:54:00,79.92,79.925,79.895,79.9,73600000.0
2009-01-15 02:55:00,79.915,79.92,79.855,79.875,126600000.0
2009-01-15 02:56:00,79.87,79.885,79.825,79.87,125200000.0
2009-01-15 02:57:00,79.87,79.87,79.825,79.855,89600000.0
2009-01-15 02:58:00,79.86,79.87,79.825,79.865,112600000.0
2009-01-15 02:59:00,79.875,79.9,79.85,79.855,77600000.0
2009-01-15 03:00:00,79.86,79.885,79.83,79.865,65400000.0
2009-01-15 03:01:00,79.86,79.87,79.775,79.805,89600000.0
2009-01-15 03:02:00,79.815,79.82,79.71,79.715,66800000.0
2009-01-15 03:03:00,79.735,79.83,79.735,79.805,85600000.0
2009-01-15 03:04:00,79.805,79.805,79.755,79.79,90800000.0
2009-01-15 03:05:00,79.79,79.81,79.77,79.805,80400000.0
2009-01-15 03:06:00,79.805,79.815,79.795,79.805,38400000.0
2009-01-15 03:07:00,79.805,79.81,79.785,79.8,46600000.0
2009-01-15 03:08:00,79.805,79.82,79.805,79.805,17600000.0
2009-01-15 03:09:00,79.81,79.81,79.8,79.805,32000000.0
2009-01-15 03:10:00,79.8,79.82,79.8,79.82,25600000.0
2009-01-15 03:11:00,79.815,79.82,79.815,79.815,8000000.0
2009-01-15 03:12:00,79.82,79.82,79.795,79.795,33600000.0
2009-01-15 03:13:00,79.8,79.81,79.765,79.795,49400000.0
2009-01-15 03:14:00,79.8,79.82,79.765,79.77,98400000.0
2009-01-15 03:15:00,79.775,79.82,79.775,79.79,76600000.0
2009-01-15 03:16:00,79.79,79.895,79.785,79.895,72000000.0
2009-01-15 03:17:00,79.895,79.915,79.885,79.905,33800000.0
2009-01-15 03:18:00,79.9,79.92,79.9,79.92,38600000.0
2009-01-15 03:19:00,79.915,79.915,79.865,79.875,31000000.0
2009-01-15 03:20:00,79.88,79.885,79.88,79.88,8000000.0
2009-01-15 03:21:00,79.88,79.895,79.88,79.89,24000000.0
2009-01-15 03:22:00,79.905,79.925,79.895,79.915,36800000.0
2009-01-15 03:23:00,79.905,79.91,79.885,79.895,51400000.0
2009-01-15 03:24:00,79.9,79.9,79.875,79.895,80400000.0
2009-01-15 03:25:00,79.9,79.935,79.895,79.935,38400000.0
2009-01-15 03:26:00,79.94,79.985,79.92,79.985,121800000.0
2009-01-15 03:27:00,79.975,79.995,79.94,79.94,66400000.0
2009-01-15 03:28:00,79.94,79.995,79.94,79.995,72800000.0
2009-01-15 03:29:00,79.99,79.995,79.97,79.97,35200000.0
2009-01-15 03:30:00,79.97,79.985,79.97,79.98,16000000.0
2009-01-15 03:31:00,79.975,79.98,79.93,79.96,50200000.0
2009-01-15 03:32:00,79.965,79.965,79.92,79.92,14400000.0
2009-01-15 03:33:00,79.915,79.925,79.875,79.895,50000000.0
2009-01-15 03:34:00,79.9,79.9,79.88,79.88,22400000.0
2009-01-15 03:35:00,79.885,79.93,79.885,79.915,79600000.0
2009-01-15 03:36:00,79.9,79.935,79.9,79.93,105400000.0
2009-01-15 03:37:00,79.93,79.94,79.925,79.925,33600000.0
2009-01-15 03:38:00,79.935,79.935,79.865,79.875,77400000.0
2009-01-15 03:39:00,79.885,79.885,79.87,79.875,49600000.0
2009-01-15 03:40:00,79.87,79.9,79.865,79.9,87800000.0
2009-01-15 03:41:00,79.905,79.91,79.895,79.9,41600000.0
2009-01-15 03:42:00,79.9,79.915,79.895,79.915,32000000.0
2009-01-15 03:43:00,79.91,79.94,79.905,79.93,33600000.0
2009-01-15 03:44:00,79.935,79.95,79.915,79.92,33600000.0
2009-01-15 03:45:00,79.905,79.905,79.88,79.88,28800000.0
2009-01-15 03:46:00,79.885,79.955,79.885,79.955,41600000.0
2009-01-15 03:47:00,79.95,79.95,79.9,79.905,35200000.0
2009-01-15 03:48:00,79.9,79.91,79.9,79.9,36800000.0
2009-01-15 03:49:00,79.895,79.895,79.85,79.87,98000000.0
2009-01-15 03:50:00,79.865,79.87,79.83,79.84,36000000.0
2009-01-15 03:51:00,79.845,79.845,79.815,79.83,67200000.0
2009-01-15 03:52:00,79.83,79.83,79.77,79.78,183200000.0
2009-01-15 03:53:00,79.78,79.865,79.78,79.86,105600000.0
2009-01-15 03:54:00,79.855,79.875,79.855,79.87,36000000.0
2009-01-15 03:55:00,79.87,79.885,79.87,79.875,25200000.0
2009-01-15 03:56:00,79.87,79.87,79.82,79.82,29200000.0
2009-01-15 03:57:00,79.825,79.825,79.77,79.785,52800000.0
2009-01-15 03:58:00,79.79,79.805,79.78,79.79,79200000.0
2009-01-15 03:59:00,79.79,79.8,79.78,79.795,38800000.0
2009-01-15 04:00:00,79.8,79.825,79.785,79.795,46800000.0
2009-01-15 04:01:00,79.795,79.81,79.755,79.755,74800000.0
2009-01-15 04:02:00,79.765,79.775,79.75,79.77,118000000.0
2009-01-15 04:03:00,79.77,79.79,79.77,79.775,73600000.0
2009-01-15 04:04:00,79.765,79.785,79.765,79.785,65600000.0
2009-01-15 04:05:00,79.775,79.78,79.74,79.745,86000000.0
2009-01-15 04:06:00,79.745,79.75,79.72,79.75,64000000.0
2009-01-15 04:07:00,79.75,79.765,79.74,79.76,68400000.0
2009-01-15 04:08:00,79.75,79.815,79.75,79.805,68400000.0
2009-01-15 04:09:00,79.805,79.815,79.805,79.805,32000000.0
2009-01-15 04:10:00,79.805,79.805,79.75,79.755,41600000.0
2009-01-15 04:11:00,79.75,79.75,79.74,79.745,31600000.0
2009-01-15 04:12:00,79.75,79.78,79.745,79.77,110000000.0
2009-01-15 04:13:00,79.765,79.775,79.76,79.77,14800000.0
2009-01-15 04:14:00,79.77,79.785,79.765,79.78,31600000.0
2009-01-15 04:15:00,79.785,79.825,79.78,79.805,72600000.0
2009-01-15 04:16:00,79.81,79.815,79.78,79.8,48000000.0
2009-01-15 04:17:00,79.795,79.81,79.795,79.795,20400000.0
2009-01-15 04:18:00,79.8,79.81,79.795,79.805,25200000.0
2009-01-15 04:19:00,79.8,79.8,79.795,79.8,12800000.0
2009-01-15 04:20:00,79.805,79.81,79.8,79.81,11200000.0
2009-01-15 04:21:00,79.815,79.82,79.815,79.82,8000000.0
2009-01-15 04:22:00,79.82,79.83,79.82,79.825,32000000.0
2009-01-15 04:23:00,79.82,79.835,79.82,79.835,22400000.0
2009-01-15 04:24:00,79.83,79.83,79.81,79.82,30000000.0
2009-01-15 04:25:00,79.815,79.83,79.805,79.825,41600000.0
2009-01-15 04:26:00,79.83,79.83,79.82,79.83,40000000.0
2009-01-15 04:27:00,79.83,79.835,79.795,79.805,71600000.0
2009-01-15 04:28:00,79.805,79.805,79.75,79.775,76400000.0
2009-01-15 04:29:00,79.78,79.815,79.78,79.815,52000000.0
2009-01-15 04:30:00,79.82,79.83,79.79,79.79,83600000.0
2009-01-15 04:31:00,79.795,79.81,79.79,79.8,50400000.0
2009-01-15 04:32:00,79.8,79.805,79.795,79.805,31600000.0
2009-01-15 04:33:00,79.805,79.825,79.805,79.82,32000000.0
2009-01-15 04:34:00,79.81,79.81,79.775,79.785,82800000.0
2009-01-15 04:35:00,79.795,79.8,79.775,79.78,72000000.0
2009-01-15 04:36:00,79.775,79.78,79.68,79.705,84800000.0
2009-01-15 04:37:00,79.7,79.74,79.685,79.7,126800000.0
2009-01-15 04:38:00,79.7,79.705,79.69,79.705,23600000.0
2009-01-15 04:39:00,79.7,79.725,79.7,79.715,35200000.0
2009-01-15 04:40:00,79.715,79.725,79.695,79.725,58800000.0
2009-01-15 04:41:00,79.72,79.755,79.72,79.755,46400000.0
2009-01-15 04:42:00,79.755,79.765,79.755,79.76,28000000.0
2009-01-15 04:43:00,79.785,79.8,79.76,79.79,80400000.0
2009-01-15 04:44:00,79.79,79.79,79.76,79.77,75200000.0
2009-01-15 04:45:00,79.77,79.78,79.765,79.765,50000000.0
2009-01-15 04:46:00,79.765,79.765,79.715,79.73,109200000.0
2009-01-15 04:47:00,79.725,79.73,79.715,79.73,65200000.0
2009-01-15 04:48:00,79.73,79.735,79.67,79.675,114400000.0
2009-01-15 04:49:00,79.68,79.685,79.64,79.68,136400000.0
2009-01-15 04:50:00,79.69,79.705,79.655,79.67,120000000.0
2009-01-15 04:51:00,79.665,79.67,79.64,79.67,103200000.0
2009-01-15 04:52:00,79.67,79.71,79.665,79.695,58000000.0
2009-01-15 04:53:00,79.705,79.71,79.675,79.69,50800000.0
2009-01-15 04:54:00,79.69,79.7,79.685,79.7,49600000.0
2009-01-15 04:55:00,79.705,79.72,79.705,79.71,78400000.0
2009-01-15 04:56:00,79.71,79.71,79.705,79.705,32000000.0
2009-01-15 04:57:00,79.71,79.725,79.7,79.7,50400000.0
2009-01-15 04:58:00,79.705,79.735,79.7,79.735,73200000.0
2009-01-15 04:59:00,79.73,79.745,79.71,79.725,64000000.0
2009-01-15 05:00:00,79.725,79.735,79.72,79.72,37200000.0
2009-01-15 05:01:00,79.72,79.745,79.72,79.74,64400000.0
2009-01-15 05:02:00,79.74,79.77,79.74,79.77,55200000.0
2009-01-15 05:03:00,79.77,79.8,79.77,79.79,98400000.0
2009-01-15 05:04:00,79.79,79.795,79.77,79.775,62800000.0
2009-01-15 05:05:00,79.775,79.775,79.735,79.745,69200000.0
2009-01-15 05:06:00,79.745,79.745,79.69,79.715,84400000.0
2009-01-15 05:07:00,79.72,79.73,79.705,79.71,73200000.0
2009-01-15 05:08:00,79.71,79.72,79.69,79.71,95600000.0
2009-01-15 05:09:00,79.705,79.705,79.7,79.7,4000000.0
2009-01-15 05:10:00,79.7,79.705,79.7,79.705,10800000.0
2009-01-15 05:11:00,79.705,79.705,79.675,79.695,71200000.0
2009-01-15 05:12:00,79.685,79.7,79.68,79.69,58000000.0
2009-01-15 05:13:00,79.695,79.695,79.695,79.695,3200000.0
2009-01-15 05:14:00,79.69,79.69,79.685,79.685,7600000.0
2009-01-15 05:15:00,79.69,79.72,79.69,79.715,20800000.0
2009-01-15 05:16:00,79.72,79.72,79.7,79.7,18000000.0
2009-01-15 05:17:00,79.705,79.715,79.705,79.715,14400000.0
2009-01-15 05:18:00,79.71,79.715,79.71,79.715,11200000.0
2009-01-15 05:19:00,79.71,79.71,79.695,79.7,20800000.0
2009-01-15 05:20:00,79.71,79.72,79.71,79.715,22200000.0
2009-01-15 05:21:00,79.71,79.725,79.705,79.705,40800000.0
2009-01-15 05:22:00,79.705,79.71,79.705,79.71,4800000.0
2009-01-15 05:23:00,79.71,79.71,79.69,79.69,33600000.0
2009-01-15 05:24:00,79.685,79.69,79.685,79.685,9600000.0
2009-01-15 05:25:00,79.685,79.685,79.685,79.685,1600000.0
2009-01-15 05:26:00,79.685,79.685,79.67,79.67,28000000.0
2009-01-15 05:27:00,79.675,79.695,79.67,79.695,39200000.0
2009-01-15 05:28:00,79.68,79.685,79.66,79.665,36400000.0
2009-01-15 05:29:00,79.67,79.675,79.65,79.66,111200000.0
2009-01-15 05:30:00,79.655,79.66,79.65,79.655,94000000.0
2009-01-15 05:31:00,79.655,79.66,79.65,79.66,87200000.0
2009-01-15 05:32:00,79.66,79.66,79.66,79.66,76800000.0
2009-01-15 05:33:00,79.66,79.66,79.66,79.66,48000000.0
2009-01-15 05:34:00,79.66,79.67,79.65,79.655,62400000.0
2009-01-15 05:35:00,79.66,79.67,79.66,79.665,44800000.0
2009-01-15 05:36:00,79.665,79.695,79.66,79.685,71600000.0
2009-01-15 05:37:00,79.69,79.695,79.68,79.69,17600000.0
2009-01-15 05:38:00,79.695,79.695,79.685,79.685,6400000.0
2009-01-15 05:39:00,79.69,79.69,79.665,79.68,84800000.0
2009-01-15 05:40:00,79.685,79.685,79.675,79.675,19200000.0
2009-01-15 05:41:00,79.67,79.68,79.67,79.675,9600000.0
2009-01-15 05:42:00,79.675,79.675,79.675,79.675,6400000.0
2009-01-15 05:43:00,79.68,79.68,79.675,79.675,6400000.0
2009-01-15 05:44:00,79.67,79.68,79.67,79.67,40000000.0
2009-01-15 05:45:00,79.675,79.7,79.675,79.7,52400000.0
2009-01-15 05:46:00,79.705,79.705,79.67,79.67,41600000.0
2009-01-15 05:47:00,79.67,79.68,79.655,79.68,28800000.0
2009-01-15 05:48:00,79.68,79.68,79.65,79.65,16800000.0
2009-01-15 05:49:00,79.68,79.68,79.635,79.68,166300000.0
2009-01-15 05:50:00,79.67,79.68,79.645,79.65,133800000.0
2009-01-15 05:51:00,79.65,79.68,79.64,79.67,212800000.0
2009-01-15 05:52:00,79.665,79.67,79.635,79.635,108800000.0
2009-01-15 05:53:00,79.65,79.65,79.62,79.625,144400000.0
2009-01-15 05:54:00,79.63,79.64,79.63,79.64,28800000.0
2009-01-15 05:55:00,79.635,79.64,79.605,79.605,54000000.0
2009-01-15 05:56:00,79.6,79.62,79.58,79.61,104000000.0
2009-01-15 05:57:00,79.615,79.63,79.6,79.6,39200000.0
2009-01-15 05:58:00,79.605,79.62,79.6,79.62,27200000.0
2009-01-15 05:59:00,79.62,79.63,79.6,79.605,72000000.0
2009-01-15 06:00:00,79.615,79.615,79.53,79.53,117600000.0
2009-01-15 06:01:00,79.515,79.555,79.51,79.55,107600000.0
2009-01-15 06:02:00,79.555,79.56,79.535,79.545,55600000.0
2009-01-15 06:03:00,79.545,79.605,79.545,79.6,52800000.0
2009-01-15 06:04:00,79.595,79.63,79.59,79.595,95200000.0
2009-01-15 06:05:00,79.6,79.6,79.575,79.585,41200000.0
2009-01-15 06:06:00,79.58,79.585,79.575,79.58,36800000.0
2009-01-15 06:07:00,79.585,79.585,79.58,79.585,23600000.0
2009-01-15 06:08:00,79.575,79.58,79.57,79.57,27600000.0
2009-01-15 06:09:00,79.59,79.615,79.58,79.6,64800000.0
2009-01-15 06:10:00,79.605,79.615,79.575,79.615,66000000.0
2009-01-15 06:11:00,79.615,79.615,79.57,79.58,43000000.0
2009-01-15 06:12:00,79.59,79.61,79.585,79.605,54400000.0
2009-01-15 06:13:00,79.6,79.6,79.585,79.585,17400000.0
2009-01-15 06:14:00,79.58,79.58,79.575,79.58,24000000.0
2009-01-15 06:15:00,79.575,79.58,79.57,79.58,23600000.0
2009-01-15 06:16:00,79.575,79.59,79.575,79.58,73200000.0
2009-01-15 06:17:00,79.585,79.59,79.58,79.585,29200000.0
2009-01-15 06:18:00,79.58,79.585,79.58,79.585,32000000.0
2009-01-15 06:19:00,79.585,79.59,79.58,79.59,39200000.0
2009-01-15 06:20:00,79.59,79.595,79.585,79.59,19200000.0
2009-01-15 06:21:00,79.595,79.595,79.59,79.595,30400000.0
2009-01-15 06:22:00,79.595,79.595,79.585,79.59,30400000.0
2009-01-15 06:23:00,79.595,79.595,79.59,79.595,26400000.0
2009-01-15 06:24:00,79.595,79.6,79.595,79.6,14400000.0
2009-01-15 06:25:00,79.6,79.62,79.6,79.62,28800000.0
2009-01-15 06:26:00,79.61,79.635,79.61,79.635,41600000.0
2009-01-15 06:27:00,79.635,79.635,79.63,79.635,36800000.0
2009-01-15 06:28:00,79.635,79.67,79.635,79.65,77200000.0
2009-01-15 06:29:00,79.67,79.67,79.65,79.65,40800000.0
2009-01-15 06:30:00,79.65,79.66,79.65,79.655,18800000.0
2009-01-15 06:31:00,79.65,79.655,79.65,79.65,12000000.0
2009-01-15 06:32:00,79.655,79.655,79.595,79.595,75600000.0
2009-01-15 06:33:00,79.575,79.635,79.575,79.63,106200000.0
2009-01-15 06:34:00,79.63,79.63,79.605,79.605,41600000.0
2009-01-15 06:35:00,79.605,79.62,79.6,79.6,43600000.0
2009-01-15 06:36:00,79.605,79.62,79.605,79.605,50400000.0
2009-01-15 06:37:00,79.605,79.605,79.575,79.58,70000000.0
2009-01-15 06:38:00,79.58,79.58,79.54,79.545,61600000.0
2009-01-15 06:39:00,79.545,79.555,79.51,79.515,67800000.0
2009-01-15 06:40:00,79.515,79.525,79.5,79.51,91200000.0
2009-01-15 06:41:00,79.51,79.515,79.485,79.515,68400000.0
2009-01-15 06:42:00,79.52,79.53,79.505,79.53,85600000.0
2009-01-15 06:43:00,79.53,79.55,79.53,79.545,64400000.0
2009-01-15 06:44:00,79.55,79.555,79.535,79.54,55600000.0
2009-01-15 06:45:00,79.55,79.62,79.545,79.615,150400000.0
2009-01-15 06:46:00,79.62,79.655,79.61,79.655,142400000.0
2009-01-15 06:47:00,79.66,79.71,79.66,79.675,142000000.0
2009-01-15 06:48:00,79.68,79.68,79.65,79.66,110800000.0
2009-01-15 06:49:00,79.66,79.69,79.66,79.69,50400000.0
2009-01-15 06:50:00,79.69,79.715,79.68,79.715,77600000.0
2009-01-15 06:51:00,79.715,79.715,79.7,79.7,24000000.0
2009-01-15 06:52:00,79.705,79.705,79.665,79.675,109200000.0
2009-01-15 06:53:00,79.675,79.73,79.675,79.71,86000000.0
2009-01-15 06:54:00,79.715,79.73,79.71,79.72,70600000.0
2009-01-15 06:55:00,79.72,79.765,79.71,79.76,144000000.0
2009-01-15 06:56:00,79.755,79.82,79.725,79.795,140000000.0
2009-01-15 06:57:00,79.795,79.795,79.755,79.76,92000000.0
2009-01-15 06:58:00,79.76,79.765,79.75,79.765,40000000.0
2009-01-15 06:59:00,79.765,79.775,79.75,79.75,61200000.0
2009-01-15 07:00:00,79.745,79.745,79.715,79.72,78800000.0
2009-01-15 07:01:00,79.72,79.72,79.69,79.71,76400000.0
2009-01-15 07:02:00,79.705,79.725,79.685,79.695,111600000.0
2009-01-15 07:03:00,79.7,79.71,79.695,79.7,33200000.0
2009-01-15 07:04:00,79.7,79.74,79.7,79.73,43200000.0
2009-01-15 07:05:00,79.725,79.73,79.71,79.715,49600000.0
2009-01-15 07:06:00,79.705,79.715,79.705,79.71,15600000.0
2009-01-15 07:07:00,79.658,79.685,79.658,79.677,162000000.0
2009-01-15 07:08:00,79.73,79.73,79.705,79.705,22000000.0
2009-01-15 07:09:00,79.71,79.72,79.705,79.715,36800000.0
2009-01-15 07:10:00,79.715,79.72,79.715,79.72,40000000.0
2009-01-15 07:11:00,79.72,79.72,79.715,79.715,20800000.0
2009-01-15 07:12:00,79.715,79.725,79.71,79.72,64000000.0
2009-01-15 07:13:00,79.72,79.745,79.71,79.745,35200000.0
2009-01-15 07:14:00,79.745,79.745,79.725,79.725,65600000.0
2009-01-15 07:15:00,79.72,79.725,79.715,79.725,12800000.0
2009-01-15 07:16:00,79.725,79.745,79.725,79.735,49600000.0
2009-01-15 07:17:00,79.73,79.745,79.73,79.74,26000000.0
2009-01-15 07:18:00,79.735,79.74,79.725,79.725,11200000.0
2009-01-15 07:19:00,79.725,79.725,79.72,79.725,12800000.0
2009-01-15 07:20:00,79.72,79.72,79.7,79.705,74400000.0
2009-01-15 07:21:00,79.71,79.715,79.685,79.685,49200000.0
2009-01-15 07:22:00,79.685,79.69,79.67,79.67,33800000.0
2009-01-15 07:23:00,79.67,79.675,79.655,79.675,50400000.0
2009-01-15 07:24:00,79.675,79.675,79.665,79.665,14400000.0
2009-01-15 07:25:00,79.67,79.675,79.665,79.675,11200000.0
2009-01-15 07:26:00,79.67,79.67,79.67,79.67,3200000.0
2009-01-15 07:27:00,79.67,79.675,79.67,79.675,3200000.0
2009-01-15 07:28:00,79.675,79.675,79.66,79.66,15600000.0
2009-01-15 07:29:00,79.66,79.66,79.65,79.66,37600000.0
2009-01-15 07:30:00,79.66,79.68,79.66,79.675,90400000.0
2009-01-15 07:31:00,79.685,79.685,79.67,79.67,28800000.0
2009-01-15 07:32:00,79.67,79.67,79.645,79.645,42400000.0
2009-01-15 07:33:00,79.618,79.619,79.595,79.619,58000000.0
2009-01-15 07:34:00,79.645,79.65,79.64,79.64,32000000.0
2009-01-15 07:35:00,79.64,79.64,79.595,79.615,54000000.0
2009-01-15 07:36:00,79.61,79.62,79.59,79.62,134400000.0
2009-01-15 07:37:00,79.62,79.65,79.615,79.64,60400000.0
2009-01-15 07:38:00,79.635,79.645,79.62,79.64,55200000.0
2009-01-15 07:39:00,79.64,79.665,79.635,79.635,84400000.0
2009-01-15 07:40:00,79.635,79.64,79.625,79.635,61200000.0
2009-01-15 07:41:00,79.64,79.645,79.63,79.635,33600000.0
2009-01-15 07:42:00,79.635,79.65,79.63,79.645,28800000.0
2009-01-15 07:43:00,79.645,79.66,79.645,79.645,36800000.0
2009-01-15 07:44:00,79.645,79.67,79.645,79.665,86000000.0
2009-01-15 07:45:00,79.665,79.665,79.66,79.66,13200000.0
2009-01-15 07:46:00,79.665,79.69,79.655,79.685,96000000.0
2009-01-15 07:47:00,79.685,79.71,79.675,79.675,79600000.0
2009-01-15 07:48:00,79.675,79.71,79.675,79.705,54400000.0
2009-01-15 07:49:00,79.705,79.705,79.695,79.7,40000000.0
2009-01-15 07:50:00,79.705,79.715,79.7,79.71,52400000.0
2009-01-15 07:51:00,79.705,79.705,79.695,79.695,16800000.0
2009-01-15 07:52:00,79.685,79.69,79.67,79.68,17600000.0
2009-01-15 07:53:00,79.675,79.695,79.675,79.685,45600000.0
2009-01-15 07:54:00,79.68,79.695,79.675,79.695,69600000.0
2009-01-15 07:55:00,79.685,79.695,79.685,79.695,17600000.0
2009-01-15 07:56:00,79.695,79.71,79.695,79.695,47600000.0
2009-01-15 07:57:00,79.695,79.71,79.69,79.7,24000000.0
2009-01-15 07:58:00,79.7,79.705,79.7,79.705,12800000.0
2009-01-15 07:59:00,79.695,79.705,79.69,79.705,38000000.0
2009-01-15 08:00:00,79.7,79.705,79.675,79.685,119400000.0
2009-01-15 08:01:00,79.68,79.69,79.68,79.685,53200000.0
2009-01-15 08:02:00,79.685,79.685,79.66,79.67,68600000.0
2009-01-15 08:03:00,79.675,79.675,79.65,79.66,71600000.0
2009-01-15 08:04:00,79.665,79.695,79.665,79.695,40000000.0
2009-01-15 08:05:00,79.695,79.715,79.68,79.705,90800000.0
2009-01-15 08:06:00,79.705,79.71,79.685,79.685,39600000.0
2009-01-15 08:07:00,79.68,79.695,79.675,79.69,57200000.0
2009-01-15 08:08:00,79.69,79.705,79.675,79.7,74000000.0
2009-01-15 08:09:00,79.705,79.735,79.685,79.73,80800000.0
2009-01-15 08:10:00,79.725,79.76,79.72,79.735,113600000.0
2009-01-15 08:11:00,79.735,79.745,79.735,79.735,44800000.0
2009-01-15 08:12:00,79.735,79.745,79.72,79.72,22400000.0
2009-01-15 08:13:00,79.72,79.735,79.705,79.705,63600000.0
2009-01-15 08:14:00,79.725,79.725,79.705,79.705,52000000.0
2009-01-15 08:15:00,79.715,79.725,79.705,79.725,52400000.0
2009-01-15 08:16:00,79.72,79.725,79.695,79.705,64000000.0
2009-01-15 08:17:00,79.71,79.76,79.71,79.76,53800000.0
2009-01-15 08:18:00,79.765,79.785,79.755,79.77,76400000.0
2009-01-15 08:19:00,79.775,79.79,79.745,79.77,90800000.0
2009-01-15 08:20:00,79.77,79.8,79.77,79.79,87400000.0
2009-01-15 08:21:00,79.78,79.785,79.745,79.75,81800000.0
2009-01-15 08:22:00,79.755,79.795,79.755,79.77,85200000.0
2009-01-15 08:23:00,79.77,79.77,79.765,79.77,36800000.0
2009-01-15 08:24:00,79.77,79.77,79.75,79.76,48600000.0
2009-01-15 08:25:00,79.76,79.76,79.715,79.74,55200000.0
2009-01-15 08:26:00,79.74,79.755,79.735,79.74,54000000.0
2009-01-15 08:27:00,79.74,79.74,79.7,79.71,85800000.0
2009-01-15 08:28:00,79.705,79.71,79.7,79.705,27200000.0
2009-01-15 08:29:00,79.705,79.705,79.68,79.7,48800000.0
2009-01-15 08:30:00,79.695,79.705,79.685,79.705,39800000.0
2009-01-15 08:31:00,79.705,79.725,79.695,79.695,91000000.0
2009-01-15 08:32:00,79.695,79.695,79.625,79.645,150000000.0
2009-01-15 08:33:00,79.655,79.71,79.65,79.7,124600000.0
2009-01-15 08:34:00,79.705,79.705,79.67,79.685,37600000.0
2009-01-15 08:35:00,79.68,79.705,79.675,79.695,79600000.0
2009-01-15 08:36:00,79.69,79.7,79.67,79.685,65200000.0
2009-01-15 08:37:00,79.69,79.7,79.68,79.685,52400000.0
2009-01-15 08:38:00,79.69,79.71,79.69,79.7,62600000.0
2009-01-15 08:39:00,79.7,79.715,79.695,79.705,25200000.0
2009-01-15 08:40:00,79.705,79.705,79.7,79.705,17800000.0
2009-01-15 08:41:00,79.7,79.71,79.695,79.705,32000000.0
2009-01-15 08:42:00,79.71,79.73,79.71,79.715,40800000.0
2009-01-15 08:43:00,79.715,79.75,79.71,79.725,51200000.0
2009-01-15 08:44:00,79.725,79.765,79.725,79.765,55600000.0
2009-01-15 08:45:00,79.765,79.775,79.76,79.765,60000000.0
2009-01-15 08:46:00,79.77,79.79,79.77,79.79,28800000.0
2009-01-15 08:47:00,79.795,79.865,79.795,79.85,74800000.0
2009-01-15 08:48:00,79.85,79.855,79.81,79.82,104200000.0
2009-01-15 08:49:00,79.83,79.84,79.825,79.825,51200000.0
2009-01-15 08:50:00,79.825,79.89,79.825,79.875,103200000.0
2009-01-15 08:51:00,79.88,79.935,79.88,79.935,120600000.0
2009-01-15 08:52:00,79.935,79.95,79.92,79.925,126400000.0
2009-01-15 08:53:00,79.93,79.94,79.905,79.93,60000000.0
2009-01-15 08:54:00,79.925,79.955,79.92,79.955,98400000.0
2009-01-15 08:55:00,79.95,79.97,79.915,79.93,118800000.0
2009-01-15 08:56:00,79.935,79.94,79.915,79.935,77000000.0
2009-01-15 08:57:00,79.935,79.95,79.92,79.92,141400000.0
2009-01-15 08:58:00,79.915,79.92,79.89,79.9,90800000.0
2009-01-15 08:59:00,79.895,79.905,79.88,79.885,61200000.0
2009-01-15 09:00:00,79.89,79.905,79.87,79.89,120400000.0
2009-01-15 09:01:00,79.885,79.89,79.81,79.81,111200000.0
2009-01-15 09:02:00,79.815,79.83,79.815,79.83,38000000.0
2009-01-15 09:03:00,79.825,79.865,79.82,79.83,173600000.0
2009-01-15 09:04:00,79.83,79.84,79.81,79.825,121400000.0
2009-01-15 09:05:00,79.825,79.835,79.805,79.825,106000000.0
2009-01-15 09:06:00,79.825,79.835,79.805,79.81,116400000.0
2009-01-15 09:07:00,79.81,79.81,79.79,79.795,86400000.0
2009-01-15 09:08:00,79.79,79.8,79.75,79.75,72000000.0
2009-01-15 09:09:00,79.75,79.75,79.74,79.745,96000000.0
2009-01-15 09:10:00,79.745,79.77,79.685,79.685,140600000.0
2009-01-15 09:11:00,79.69,79.69,79.55,79.56,227800000.0
2009-01-15 09:12:00,79.56,79.665,79.56,79.63,176800000.0
2009-01-15 09:13:00,79.64,79.675,79.625,79.66,97800000.0
2009-01-15 09:14:00,79.66,79.67,79.62,79.65,184400000.0
2009-01-15 09:15:00,79.64,79.665,79.635,79.635,139800000.0
2009-01-15 09:16:00,79.635,79.635,79.56,79.635,193600000.0
2009-01-15 09:17:00,79.635,79.68,79.635,79.675,121600000.0
2009-01-15 09:18:00,79.67,79.745,79.65,79.74,181600000.0
2009-01-15 09:19:00,79.74,79.765,79.735,79.745,110400000.0
2009-01-15 09:20:00,79.74,79.755,79.715,79.725,167000000.0
2009-01-15 09:21:00,79.71,79.72,79.665,79.72,136400000.0
2009-01-15 09:22:00,79.725,79.755,79.725,79.75,135400000.0
2009-01-15 09:23:00,79.75,79.75,79.725,79.725,72600000.0
2009-01-15 09:24:00,79.73,79.755,79.725,79.745,80800000.0
2009-01-15 09:25:00,79.745,79.81,79.745,79.795,151600000.0
2009-01-15 09:26:00,79.79,79.795,79.78,79.785,84400000.0
2009-01-15 09:27:00,79.785,79.8,79.765,79.795,81600000.0
2009-01-15 09:28:00,79.79,79.795,79.785,79.795,28800000.0
2009-01-15 09:29:00,79.785,79.8,79.765,79.78,136400000.0
2009-01-15 09:30:00,79.78,79.79,79.71,79.745,167400000.0
2009-01-15 09:31:00,79.74,79.765,79.735,79.765,123600000.0
2009-01-15 09:32:00,79.75,79.755,79.705,79.71,120800000.0
2009-01-15 09:33:00,79.71,79.72,79.69,79.705,189000000.0
2009-01-15 09:34:00,79.705,79.72,79.7,79.72,62400000.0
2009-01-15 09:35:00,79.72,79.76,79.715,79.76,127600000.0
2009-01-15 09:36:00,79.76,79.775,79.75,79.775,143000000.0
2009-01-15 09:37:00,79.775,79.775,79.74,79.76,220600000.0
2009-01-15 09:38:00,79.755,79.77,79.73,79.735,221600000.0
2009-01-15 09:39:00,79.735,79.75,79.715,79.745,149800000.0
2009-01-15 09:40:00,79.74,79.78,79.74,79.77,240200000.0
2009-01-15 09:41:00,79.775,79.775,79.75,79.76,120600000.0
2009-01-15 09:42:00,79.76,79.77,79.73,79.74,123200000.0
2009-01-15 09:43:00,79.74,79.74,79.69,79.72,218800000.0
2009-01-15 09:44:00,79.71,79.73,79.7,79.715,122400000.0
2009-01-15 09:45:00,79.72,79.775,79.72,79.75,153800000.0
2009-01-15 09:46:00,79.765,79.77,79.72,79.735,154400000.0
2009-01-15 09:47:00,79.735,79.755,79.735,79.755,86000000.0
2009-01-15 09:48:00,79.75,79.765,79.735,79.75,142800000.0
2009-01-15 09:49:00,79.75,79.77,79.73,79.77,30400000.0
2009-01-15 09:50:00,79.76,79.77,79.755,79.755,64000000.0
2009-01-15 09:51:00,79.75,79.765,79.735,79.735,80200000.0
2009-01-15 09:52:00,79.735,79.745,79.71,79.735,166000000.0
2009-01-15 09:53:00,79.74,79.755,79.72,79.735,179600000.0
2009-01-15 09:54:00,79.73,79.785,79.725,79.76,103600000.0
2009-01-15 09:55:00,79.76,79.76,79.715,79.715,98600000.0
2009-01-15 09:56:00,79.715,79.78,79.71,79.75,109400000.0
2009-01-15 09:57:00,79.75,79.75,79.7,79.725,109200000.0
2009-01-15 09:58:00,79.725,79.74,79.7,79.71,125000000.0
2009-01-15 09:59:00,79.71,79.745,79.705,79.73,113000000.0
2009-01-15 10:00:00,79.735,79.755,79.695,79.7,85200000.0
2009-01-15 10:01:00,79.69,79.695,79.64,79.685,117000000.0
2009-01-15 10:02:00,79.69,79.73,79.69,79.71,75400000.0
2009-01-15 10:03:00,79.71,79.715,79.685,79.71,90000000.0
2009-01-15 10:04:00,79.725,79.77,79.725,79.75,101000000.0
2009-01-15 10:05:00,79.74,79.765,79.72,79.72,139400000.0
2009-01-15 10:06:00,79.715,79.755,79.695,79.755,156000000.0
2009-01-15 10:07:00,79.77,79.84,79.77,79.84,119400000.0
2009-01-15 10:08:00,79.83,79.84,79.8,79.805,106400000.0
2009-01-15 10:09:00,79.8,79.845,79.8,79.835,95000000.0
2009-01-15 10:10:00,79.835,79.88,79.835,79.875,97000000.0
2009-01-15 10:11:00,79.875,79.905,79.85,79.875,125400000.0
2009-01-15 10:12:00,79.875,79.88,79.835,79.845,142400000.0
2009-01-15 10:13:00,79.85,79.86,79.815,79.83,75200000.0
2009-01-15 10:14:00,79.84,79.865,79.76,79.775,119600000.0
2009-01-15 10:15:00,79.775,79.8,79.775,79.795,48000000.0
2009-01-15 10:16:00,79.8,79.805,79.765,79.785,57600000.0
2009-01-15 10:17:00,79.78,79.795,79.725,79.74,158800000.0
2009-01-15 10:18:00,79.735,79.8,79.735,79.79,88000000.0
2009-01-15 10:19:00,79.79,79.83,79.78,79.83,107800000.0
2009-01-15 10:20:00,79.825,79.835,79.8,79.81,138600000.0
2009-01-15 10:21:00,79.81,79.81,79.725,79.73,133100000.0
2009-01-15 10:22:00,79.73,79.745,79.71,79.73,121000000.0
2009-01-15 10:23:00,79.735,79.74,79.73,79.73,88000000.0
2009-01-15 10:24:00,79.73,79.75,79.725,79.73,120200000.0
2009-01-15 10:25:00,79.73,79.73,79.66,79.66,66600000.0
2009-01-15 10:26:00,79.65,79.68,79.62,79.67,133800000.0
2009-01-15 10:27:00,79.675,79.705,79.665,79.705,116000000.0
2009-01-15 10:28:00,79.71,79.715,79.655,79.665,132800000.0
2009-01-15 10:29:00,79.665,79.725,79.665,79.685,169400000.0
2009-01-15 10:30:00,79.69,79.71,79.665,79.69,146400000.0
2009-01-15 10:31:00,79.69,79.69,79.655,79.655,190800000.0
2009-01-15 10:32:00,79.65,79.655,79.575,79.575,117400000.0
2009-01-15 10:33:00,79.585,79.605,79.565,79.58,118000000.0
2009-01-15 10:34:00,79.58,79.595,79.55,79.57,189400000.0
2009-01-15 10:35:00,79.575,79.65,79.575,79.64,161600000.0
2009-01-15 10:36:00,79.645,79.705,79.64,79.69,100800000.0
2009-01-15 10:37:00,79.685,79.69,79.66,79.68,91800000.0
2009-01-15 10:38:00,79.665,79.69,79.66,79.685,166400000.0
2009-01-15 10:39:00,79.68,79.68,79.585,79.61,143700000.0
2009-01-15 10:40:00,79.6,79.61,79.57,79.605,119600000.0
2009-01-15 10:41:00,79.605,79.605,79.56,79.6,138000000.0
2009-01-15 10:42:00,79.605,79.605,79.565,79.575,79800000.0
2009-01-15 10:43:00,79.58,79.59,79.565,79.58,77600000.0
2009-01-15 10:44:00,79.575,79.605,79.555,79.595,158400000.0
2009-01-15 10:45:00,79.595,79.595,79.545,79.59,111000000.0
2009-01-15 10:46:00,79.59,79.64,79.57,79.575,130200000.0
2009-01-15 10:47:00,79.58,79.585,79.51,79.535,176400000.0
2009-01-15 10:48:00,79.54,79.54,79.495,79.51,168200000.0
2009-01-15 10:49:00,79.5,79.53,79.495,79.505,124200000.0
2009-01-15 10:50:00,79.5,79.5,79.43,79.46,228600000.0
2009-01-15 10:51:00,79.46,79.47,79.445,79.455,88800000.0
2009-01-15 10:52:00,79.465,79.505,79.465,79.485,103200000.0
2009-01-15 10:53:00,79.485,79.53,79.475,79.525,68800000.0
2009-01-15 10:54:00,79.52,79.53,79.425,79.425,92600000.0
2009-01-15 10:55:00,79.43,79.43,79.355,79.365,145200000.0
2009-01-15 10:56:00,79.355,79.37,79.285,79.36,223400000.0
2009-01-15 10:57:00,79.37,79.44,79.36,79.435,151000000.0
2009-01-15 10:58:00,79.43,79.44,79.405,79.415,135200000.0
2009-01-15 10:59:00,79.42,79.43,79.32,79.325,184400000.0
2009-01-15 11:00:00,79.32,79.43,79.27,79.39,231000000.0
2009-01-15 11:01:00,79.4,79.45,79.38,79.385,128800000.0
2009-01-15 11:02:00,79.39,79.41,79.35,79.375,156400000.0
2009-01-15 11:03:00,79.38,79.39,79.345,79.36,115200000.0
2009-01-15 11:04:00,79.355,79.385,79.35,79.375,87000000.0
2009-01-15 11:05:00,79.37,79.435,79.37,79.43,128200000.0
2009-01-15 11:06:00,79.435,79.49,79.42,79.49,99600000.0
2009-01-15 11:07:00,79.505,79.515,79.47,79.5,116200000.0
2009-01-15 11:08:00,79.505,79.505,79.415,79.435,109000000.0
2009-01-15 11:09:00,79.425,79.52,79.425,79.485,144600000.0
2009-01-15 11:10:00,79.485,79.61,79.485,79.605,148800000.0
2009-01-15 11:11:00,79.61,79.615,79.535,79.535,190400000.0
2009-01-15 11:12:00,79.54,79.56,79.53,79.53,128400000.0
2009-01-15 11:13:00,79.53,79.57,79.525,79.56,70000000.0
2009-01-15 11:14:00,79.555,79.56,79.53,79.535,114400000.0
2009-01-15 11:15:00,79.54,79.555,79.51,79.51,174800000.0
2009-01-15 11:16:00,79.505,79.505,79.445,79.485,163800000.0
2009-01-15 11:17:00,79.475,79.535,79.44,79.52,158000000.0
2009-01-15 11:18:00,79.52,79.535,79.52,79.53,49600000.0
2009-01-15 11:19:00,79.53,79.53,79.495,79.495,146400000.0
2009-01-15 11:20:00,79.495,79.53,79.475,79.475,128400000.0
2009-01-15 11:21:00,79.47,79.47,79.4,79.4,161600000.0
2009-01-15 11:22:00,79.4,79.415,79.385,79.395,99200000.0
2009-01-15 11:23:00,79.4,79.455,79.395,79.435,115200000.0
2009-01-15 11:24:00,79.435,79.47,79.43,79.47,90800000.0
2009-01-15 11:25:00,79.47,79.515,79.45,79.505,101600000.0
2009-01-15 11:26:00,79.51,79.56,79.51,79.54,167800000.0
2009-01-15 11:27:00,79.54,79.555,79.455,79.475,195600000.0
2009-01-15 11:28:00,79.47,79.505,79.435,79.465,175800000.0
2009-01-15 11:29:00,79.455,79.485,79.425,79.45,181000000.0
2009-01-15 11:30:00,79.45,79.55,79.435,79.545,226600000.0
2009-01-15 11:31:00,79.56,79.655,79.525,79.655,173200000.0
2009-01-15 11:32:00,79.66,79.66,79.465,79.48,230600000.0
2009-01-15 11:33:00,79.48,79.53,79.465,79.48,163400000.0
2009-01-15 11:34:00,79.475,79.505,79.455,79.505,158000000.0
2009-01-15 11:35:00,79.5,79.54,79.49,79.51,129800000.0
2009-01-15 11:36:00,79.515,79.575,79.515,79.55,175600000.0
2009-01-15 11:37:00,79.55,79.585,79.52,79.585,114000000.0
2009-01-15 11:38:00,79.585,79.59,79.565,79.565,44800000.0
2009-01-15 11:39:00,79.565,79.59,79.52,79.555,104000000.0
2009-01-15 11:40:00,79.545,79.605,79.545,79.58,114800000.0
2009-01-15 11:41:00,79.575,79.595,79.55,79.555,144800000.0
2009-01-15 11:42:00,79.555,79.565,79.525,79.55,100000000.0
2009-01-15 11:43:00,79.55,79.595,79.55,79.575,167200000.0
2009-01-15 11:44:00,79.565,79.605,79.56,79.59,62400000.0
2009-01-15 11:45:00,79.595,79.595,79.515,79.55,138400000.0
2009-01-15 11:46:00,79.56,79.57,79.51,79.525,122400000.0
2009-01-15 11:47:00,79.54,79.55,79.48,79.53,154600000.0
2009-01-15 11:48:00,79.535,79.555,79.495,79.515,192800000.0
2009-01-15 11:49:00,79.52,79.59,79.52,79.58,93200000.0
2009-01-15 11:50:00,79.575,79.635,79.57,79.635,81800000.0
2009-01-15 11:51:00,79.63,79.635,79.53,79.53,175100000.0
2009-01-15 11:52:00,79.54,79.54,79.42,79.475,198000000.0
2009-01-15 11:53:00,79.485,79.515,79.355,79.47,254400000.0
2009-01-15 11:54:00,79.46,79.47,79.405,79.425,186600000.0
2009-01-15 11:55:00,79.43,79.465,79.39,79.395,206400000.0
2009-01-15 11:56:00,79.395,79.44,79.34,79.39,231200000.0
2009-01-15 11:57:00,79.4,79.415,79.34,79.34,187800000.0
2009-01-15 11:58:00,79.345,79.385,79.28,79.28,189400000.0
2009-01-15 11:59:00,79.28,79.33,79.2,79.28,167600000.0
2009-01-15 12:00:00,79.285,79.37,79.26,79.28,130000000.0
2009-01-15 12:01:00,79.28,79.34,79.275,79.34,163200000.0
2009-01-15 12:02:00,79.34,79.395,79.305,79.385,184200000.0
2009-01-15 12:03:00,79.39,79.43,79.385,79.395,154600000.0
2009-01-15 12:04:00,79.395,79.465,79.395,79.42,97400000.0
2009-01-15 12:05:00,79.425,79.435,79.385,79.39,107200000.0
2009-01-15 12:06:00,79.39,79.39,79.32,79.32,144000000.0
2009-01-15 12:07:00,79.315,79.39,79.315,79.385,68400000.0
2009-01-15 12:08:00,79.38,79.405,79.37,79.395,74800000.0
2009-01-15 12:09:00,79.4,79.445,79.4,79.41,252400000.0
2009-01-15 12:10:00,79.415,79.425,79.38,79.42,173600000.0
2009-01-15 12:11:00,79.415,79.455,79.4,79.43,186400000.0
2009-01-15 12:12:00,79.43,79.48,79.395,79.425,184600000.0
2009-01-15 12:13:00,79.43,79.52,79.43,79.49,187200000.0
2009-01-15 12:14:00,79.49,79.515,79.425,79.425,164200000.0
2009-01-15 12:15:00,79.435,79.455,79.42,79.445,113400000.0
2009-01-15 12:16:00,79.45,79.47,79.435,79.435,149200000.0
2009-01-15 12:17:00,79.43,79.435,79.385,79.405,152800000.0
2009-01-15 12:18:00,79.4,79.455,79.395,79.41,140000000.0
2009-01-15 12:19:00,79.41,79.41,79.385,79.39,130800000.0
2009-01-15 12:20:00,79.4,79.42,79.395,79.41,93800000.0
2009-01-15 12:21:00,79.405,79.42,79.37,79.38,107600000.0
2009-01-15 12:22:00,79.375,79.41,79.37,79.4,85600000.0
2009-01-15 12:23:00,79.405,79.43,79.36,79.37,170400000.0
2009-01-15 12:24:00,79.37,79.41,79.345,79.37,99800000.0
2009-01-15 12:25:00,79.365,79.4,79.365,79.39,100600000.0
2009-01-15 12:26:00,79.39,79.395,79.365,79.39,72400000.0
2009-01-15 12:27:00,79.395,79.405,79.39,79.395,38800000.0
2009-01-15 12:28:00,79.395,79.4,79.375,79.38,63200000.0
2009-01-15 12:29:00,79.38,79.385,79.355,79.37,166600000.0
2009-01-15 12:30:00,79.37,79.41,79.31,79.31,139200000.0
2009-01-15 12:31:00,79.305,79.345,79.28,79.28,138800000.0
2009-01-15 12:32:00,79.28,79.295,79.18,79.215,182400000.0
2009-01-15 12:33:00,79.215,79.24,79.185,79.23,166000000.0
2009-01-15 12:34:00,79.225,79.26,79.22,79.255,104800000.0
2009-01-15 12:35:00,79.26,79.295,79.26,79.295,129600000.0
2009-01-15 12:36:00,79.3,79.3,79.25,79.265,85600000.0
2009-01-15 12:37:00,79.265,79.265,79.25,79.265,93600000.0
2009-01-15 12:38:00,79.26,79.285,79.26,79.285,103200000.0
2009-01-15 12:39:00,79.28,79.3,79.275,79.3,91800000.0
2009-01-15 12:40:00,79.3,79.32,79.28,79.29,94000000.0
2009-01-15 12:41:00,79.29,79.32,79.275,79.3,196800000.0
2009-01-15 12:42:00,79.3,79.33,79.28,79.295,176000000.0
2009-01-15 12:43:00,79.295,79.34,79.29,79.295,66000000.0
2009-01-15 12:44:00,79.3,79.325,79.285,79.29,156600000.0
2009-01-15 12:45:00,79.295,79.315,79.275,79.28,73200000.0
2009-01-15 12:46:00,79.28,79.32,79.28,79.315,81200000.0
2009-01-15 12:47:00,79.315,79.335,79.3,79.325,142400000.0
2009-01-15 12:48:00,79.335,79.34,79.305,79.325,132400000.0
2009-01-15 12:49:00,79.325,79.33,79.295,79.295,70400000.0
2009-01-15 12:50:00,79.295,79.305,79.285,79.295,30400000.0
2009-01-15 12:51:00,79.29,79.295,79.255,79.27,76800000.0
2009-01-15 12:52:00,79.275,79.295,79.27,79.29,62400000.0
2009-01-15 12:53:00,79.29,79.325,79.285,79.315,145600000.0
2009-01-15 12:54:00,79.315,79.32,79.295,79.295,93600000.0
2009-01-15 12:55:00,79.295,79.295,79.23,79.265,146800000.0
2009-01-15 12:56:00,79.27,79.285,79.265,79.27,120800000.0
2009-01-15 12:57:00,79.265,79.29,79.245,79.28,100200000.0
2009-01-15 12:58:00,79.29,79.355,79.29,79.345,88800000.0
2009-01-15 12:59:00,79.345,79.375,79.33,79.33,165400000.0
2009-01-15 13:00:00,79.33,79.34,79.315,79.325,206000000.0
2009-01-15 13:01:00,79.32,79.325,79.27,79.27,120400000.0
2009-01-15 13:02:00,79.265,79.27,79.2,79.26,234000000.0
2009-01-15 13:03:00,79.265,79.29,79.245,79.245,185600000.0
2009-01-15 13:04:00,79.245,79.28,79.235,79.275,118400000.0
2009-01-15 13:05:00,79.27,79.34,79.265,79.33,208000000.0
2009-01-15 13:06:00,79.34,79.34,79.315,79.335,112400000.0
2009-01-15 13:07:00,79.34,79.41,79.34,79.38,131400000.0
2009-01-15 13:08:00,79.38,79.415,79.375,79.385,134000000.0
2009-01-15 13:09:00,79.38,79.395,79.34,79.34,108400000.0
2009-01-15 13:10:00,79.335,79.34,79.305,79.315,139200000.0
2009-01-15 13:11:00,79.32,79.345,79.32,79.345,41600000.0
2009-01-15 13:12:00,79.345,79.345,79.26,79.265,137400000.0
2009-01-15 13:13:00,79.26,79.285,79.255,79.255,136000000.0
2009-01-15 13:14:00,79.26,79.26,79.195,79.235,174800000.0
2009-01-15 13:15:00,79.235,79.29,79.22,79.26,150400000.0
2009-01-15 13:16:00,79.25,79.255,79.18,79.185,125200000.0
2009-01-15 13:17:00,79.18,79.21,79.18,79.21,41200000.0
2009-01-15 13:18:00,79.215,79.25,79.21,79.245,53600000.0
2009-01-15 13:19:00,79.245,79.29,79.235,79.235,138800000.0
2009-01-15 13:20:00,79.23,79.3,79.23,79.3,72800000.0
2009-01-15 13:21:00,79.3,79.33,79.295,79.315,213200000.0
2009-01-15 13:22:00,79.31,79.33,79.3,79.32,112000000.0
2009-01-15 13:23:00,79.315,79.32,79.29,79.305,73200000.0
2009-01-15 13:24:00,79.31,79.32,79.3,79.32,44800000.0
2009-01-15 13:25:00,79.315,79.32,79.275,79.275,119600000.0
2009-01-15 13:26:00,79.265,79.27,79.235,79.25,70400000.0
2009-01-15 13:27:00,79.25,79.25,79.205,79.25,77600000.0
2009-01-15 13:28:00,79.255,79.315,79.245,79.3,178000000.0
2009-01-15 13:29:00,79.305,79.335,79.28,79.28,141600000.0
2009-01-15 13:30:00,79.28,79.485,79.275,79.33,297800000.0
2009-01-15 13:31:00,79.32,79.385,79.32,79.365,226400000.0
2009-01-15 13:32:00,79.365,79.385,79.34,79.35,225200000.0
2009-01-15 13:33:00,79.355,79.365,79.23,79.295,198000000.0
2009-01-15 13:34:00,79.29,79.31,79.265,79.27,158000000.0
2009-01-15 13:35:00,79.27,79.3,79.265,79.28,148000000.0
2009-01-15 13:36:00,79.29,79.335,79.29,79.335,118400000.0
2009-01-15 13:37:00,79.345,79.365,79.3,79.33,142600000.0
2009-01-15 13:38:00,79.33,79.38,79.33,79.375,92800000.0
2009-01-15 13:39:00,79.375,79.405,79.36,79.405,148000000.0
2009-01-15 13:40:00,79.4,79.445,79.385,79.425,127600000.0
2009-01-15 13:41:00,79.42,79.42,79.37,79.405,107600000.0
2009-01-15 13:42:00,79.415,79.43,79.395,79.425,104800000.0
2009-01-15 13:43:00,79.415,79.425,79.41,79.425,38000000.0
2009-01-15 13:44:00,79.42,79.455,79.42,79.445,96000000.0
2009-01-15 13:45:00,79.445,79.49,79.44,79.49,196800000.0
2009-01-15 13:46:00,79.495,79.56,79.485,79.485,159800000.0
2009-01-15 13:47:00,79.485,79.485,79.47,79.48,42000000.0
2009-01-15 13:48:00,79.485,79.485,79.435,79.44,64400000.0
2009-01-15 13:49:00,79.44,79.49,79.43,79.48,125200000.0
2009-01-15 13:50:00,79.475,79.54,79.47,79.515,104800000.0
2009-01-15 13:51:00,79.52,79.585,79.495,79.58,108800000.0
2009-01-15 13:52:00,79.575,79.58,79.535,79.54,303000000.0
2009-01-15 13:53:00,79.535,79.56,79.515,79.55,202000000.0
2009-01-15 13:54:00,79.545,79.565,79.505,79.525,253600000.0
2009-01-15 13:55:00,79.53,79.555,79.5,79.555,123600000.0
2009-01-15 13:56:00,79.55,79.58,79.54,79.565,60400000.0
2009-01-15 13:57:00,79.56,79.58,79.545,79.55,195200000.0
2009-01-15 13:58:00,79.545,79.57,79.545,79.565,52400000.0
2009-01-15 13:59:00,79.565,79.58,79.53,79.58,106200000.0
2009-01-15 14:00:00,79.575,79.605,79.575,79.605,39600000.0
2009-01-15 14:01:00,79.605,79.605,79.56,79.595,76400000.0
2009-01-15 14:02:00,79.6,79.67,79.595,79.665,123200000.0
2009-01-15 14:03:00,79.665,79.73,79.66,79.69,125200000.0
2009-01-15 14:04:00,79.685,79.685,79.615,79.67,194800000.0
2009-01-15 14:05:00,79.66,79.725,79.66,79.705,175800000.0
2009-01-15 14:06:00,79.7,79.7,79.655,79.66,116400000.0
2009-01-15 14:07:00,79.65,79.665,79.63,79.635,123200000.0
2009-01-15 14:08:00,79.63,79.645,79.62,79.63,58800000.0
2009-01-15 14:09:00,79.625,79.655,79.615,79.62,62400000.0
2009-01-15 14:10:00,79.625,79.645,79.605,79.64,76400000.0
2009-01-15 14:11:00,79.64,79.655,79.61,79.62,115600000.0
2009-01-15 14:12:00,79.625,79.63,79.61,79.615,70400000.0
2009-01-15 14:13:00,79.61,79.615,79.58,79.6,111400000.0
2009-01-15 14:14:00,79.61,79.67,79.605,79.65,99800000.0
2009-01-15 14:15:00,79.645,79.645,79.605,79.61,95600000.0
2009-01-15 14:16:00,79.615,79.66,79.61,79.65,144800000.0
2009-01-15 14:17:00,79.655,79.66,79.64,79.655,62400000.0
2009-01-15 14:18:00,79.655,79.67,79.625,79.65,126400000.0
2009-01-15 14:19:00,79.65,79.65,79.575,79.615,162000000.0
2009-01-15 14:20:00,79.605,79.605,79.575,79.585,150200000.0
2009-01-15 14:21:00,79.585,79.64,79.575,79.62,168000000.0
2009-01-15 14:22:00,79.62,79.66,79.61,79.65,151200000.0
2009-01-15 14:23:00,79.655,79.67,79.605,79.655,200800000.0
2009-01-15 14:24:00,79.655,79.67,79.6,79.6,169400000.0
2009-01-15 14:25:00,79.605,79.61,79.525,79.53,137800000.0
2009-01-15 14:26:00,79.54,79.605,79.54,79.575,276000000.0
2009-01-15 14:27:00,79.575,79.63,79.575,79.615,149600000.0
2009-01-15 14:28:00,79.605,79.635,79.595,79.63,187000000.0
2009-01-15 14:29:00,79.625,79.63,79.585,79.595,161200000.0
2009-01-15 14:30:00,79.595,79.6,79.545,79.555,197000000.0
2009-01-15 14:31:00,79.555,79.575,79.54,79.54,204600000.0
2009-01-15 14:32:00,79.54,79.54,79.49,79.51,125600000.0
2009-01-15 14:33:00,79.505,79.54,79.5,79.515,74000000.0
2009-01-15 14:34:00,79.51,79.575,79.51,79.575,115200000.0
2009-01-15 14:35:00,79.575,79.58,79.555,79.58,87200000.0
2009-01-15 14:36:00,79.58,79.595,79.52,79.575,245600000.0
2009-01-15 14:37:00,79.58,79.615,79.56,79.59,130000000.0
2009-01-15 14:38:00,79.605,79.615,79.585,79.585,122000000.0
2009-01-15 14:39:00,79.58,79.585,79.565,79.57,64000000.0
2009-01-15 14:40:00,79.57,79.68,79.56,79.665,228200000.0
2009-01-15 14:41:00,79.665,79.675,79.61,79.65,136800000.0
2009-01-15 14:42:00,79.64,79.66,79.625,79.625,158800000.0
2009-01-15 14:43:00,79.625,79.625,79.505,79.56,223400000.0
2009-01-15 14:44:00,79.575,79.6,79.495,79.5,171200000.0
2009-01-15 14:45:00,79.51,79.595,79.51,79.525,243400000.0
2009-01-15 14:46:00,79.515,79.6,79.49,79.54,375800000.0
2009-01-15 14:47:00,79.555,79.615,79.51,79.515,285600000.0
2009-01-15 14:48:00,79.515,79.615,79.515,79.595,176200000.0
2009-01-15 14:49:00,79.6,79.635,79.545,79.595,163800000.0
2009-01-15 14:50:00,79.585,79.6,79.445,79.47,283200000.0
2009-01-15 14:51:00,79.48,79.515,79.4,79.44,350800000.0
2009-01-15 14:52:00,79.44,79.47,79.33,79.33,307400000.0
2009-01-15 14:53:00,79.335,79.39,79.3,79.33,229200000.0
2009-01-15 14:54:00,79.33,79.345,79.02,79.15,292199999.0
2009-01-15 14:55:00,79.15,79.22,79.13,79.175,218800000.0
2009-01-15 14:56:00,79.175,79.23,79.165,79.23,232200000.0
2009-01-15 14:57:00,79.225,79.25,79.2,79.21,191600000.0
2009-01-15 14:58:00,79.215,79.265,79.195,79.21,194400000.0
2009-01-15 14:59:00,79.22,79.27,79.125,79.215,230000000.0
2009-01-15 15:00:00,79.215,79.32,79.215,79.28,220600000.0
2009-01-15 15:01:00,79.285,79.285,79.195,79.245,151400000.0
2009-01-15 15:02:00,79.245,79.255,79.205,79.245,138200000.0
2009-01-15 15:03:00,79.24,79.27,79.205,79.23,377400000.0
2009-01-15 15:04:00,79.235,79.265,79.225,79.25,203200000.0
2009-01-15 15:05:00,79.25,79.275,79.23,79.265,296600000.0
2009-01-15 15:06:00,79.265,79.265,79.215,79.22,223800000.0
2009-01-15 15:07:00,79.225,79.28,79.215,79.265,274000000.0
2009-01-15 15:08:00,79.26,79.275,79.2,79.22,319400000.0
2009-01-15 15:09:00,79.215,79.235,79.17,79.17,426800000.0
2009-01-15 15:10:00,79.165,79.195,79.155,79.165,395200000.0
2009-01-15 15:11:00,79.16,79.18,79.14,79.155,394400000.0
2009-01-15 15:12:00,79.155,79.31,79.145,79.275,282000000.0
2009-01-15 15:13:00,79.27,79.31,79.255,79.31,220600000.0
2009-01-15 15:14:00,79.31,79.405,79.305,79.405,217200000.0
2009-01-15 15:15:00,79.405,79.435,79.355,79.375,207200000.0
2009-01-15 15:16:00,79.37,79.4,79.355,79.36,241400000.0
2009-01-15 15:17:00,79.355,79.38,79.325,79.325,394800000.0
2009-01-15 15:18:00,79.325,79.35,79.32,79.33,236800000.0
2009-01-15 15:19:00,79.335,79.37,79.315,79.345,184000000.0
2009-01-15 15:20:00,79.34,79.355,79.265,79.345,201200000.0
2009-01-15 15:21:00,79.355,79.42,79.345,79.385,179800000.0
2009-01-15 15:22:00,79.39,79.39,79.32,79.34,172600000.0
2009-01-15 15:23:00,79.35,79.36,79.315,79.335,93200000.0
2009-01-15 15:24:00,79.335,79.38,79.335,79.375,95200000.0
2009-01-15 15:25:00,79.375,79.425,79.34,79.425,175000000.0
2009-01-15 15:26:00,79.41,79.43,79.4,79.42,218400000.0
2009-01-15 15:27:00,79.42,79.42,79.36,79.38,276199999.0
2009-01-15 15:28:00,79.38,79.405,79.355,79.4,338600000.0
2009-01-15 15:29:00,79.405,79.41,79.34,79.365,282200000.0
2009-01-15 15:30:00,79.385,79.435,79.36,79.43,274400000.0
2009-01-15 15:31:00,79.43,79.445,79.36,79.36,183800000.0
2009-01-15 15:32:00,79.36,79.465,79.35,79.435,169800000.0
2009-01-15 15:33:00,79.43,79.435,79.395,79.425,134400000.0
2009-01-15 15:34:00,79.43,79.43,79.395,79.425,163800000.0
2009-01-15 15:35:00,79.425,79.425,79.36,79.36,179400000.0
2009-01-15 15:36:00,79.365,79.365,79.32,79.33,167800000.0
2009-01-15 15:37:00,79.325,79.345,79.27,79.33,212000000.0
2009-01-15 15:38:00,79.33,79.365,79.28,79.335,193800000.0
2009-01-15 15:39:00,79.335,79.35,79.305,79.32,207600000.0
2009-01-15 15:40:00,79.33,79.37,79.31,79.325,178400000.0
2009-01-15 15:41:00,79.32,79.33,79.275,79.31,156200000.0
2009-01-15 15:42:00,79.31,79.375,79.295,79.36,178200000.0
2009-01-15 15:43:00,79.355,79.625,79.355,79.6,218400000.0
2009-01-15 15:44:00,79.605,79.675,79.555,79.555,376800000.0
2009-01-15 15:45:00,79.565,79.595,79.53,79.59,460400000.0
2009-01-15 15:46:00,79.585,79.685,79.585,79.64,339399999.0
2009-01-15 15:47:00,79.635,79.64,79.505,79.615,327800000.0
2009-01-15 15:48:00,79.62,79.65,79.495,79.545,245800000.0
2009-01-15 15:49:00,79.545,79.565,79.49,79.495,241200000.0
2009-01-15 15:50:00,79.485,79.625,79.47,79.585,259400000.0
2009-01-15 15:51:00,79.585,79.62,79.56,79.6,250800000.0
2009-01-15 15:52:00,79.605,79.605,79.56,79.58,197800000.0
2009-01-15 15:53:00,79.58,79.605,79.56,79.565,289200000.0
2009-01-15 15:54:00,79.56,79.565,79.515,79.535,439600000.0
2009-01-15 15:55:00,79.535,79.575,79.485,79.49,396600000.0
2009-01-15 15:56:00,79.495,79.545,79.48,79.52,303800000.0
2009-01-15 15:57:00,79.52,79.725,79.515,79.725,425400000.0
2009-01-15 15:58:00,79.725,79.75,79.62,79.625,432000000.0
2009-01-15 15:59:00,79.635,79.68,79.59,79.63,389600000.0
2009-01-15 16:00:00,79.64,79.675,79.59,79.595,402200000.0
2009-01-15 16:01:00,79.6,79.62,79.55,79.585,236800000.0
2009-01-15 16:02:00,79.58,79.64,79.58,79.63,291200000.0
2009-01-15 16:03:00,79.63,79.645,79.56,79.565,274600000.0
2009-01-15 16:04:00,79.56,79.64,79.55,79.63,283200000.0
2009-01-15 16:05:00,79.625,79.715,79.625,79.68,219400000.0
2009-01-15 16:06:00,79.68,79.71,79.6,79.655,217000000.0
2009-01-15 16:07:00,79.66,79.81,79.66,79.795,243000000.0
2009-01-15 16:08:00,79.795,79.885,79.765,79.84,328800001.0
2009-01-15 16:09:00,79.835,79.925,79.795,79.925,262200000.0
2009-01-15 16:10:00,79.925,79.925,79.83,79.9,258000000.0
2009-01-15 16:11:00,79.895,79.905,79.82,79.86,162200000.0
2009-01-15 16:12:00,79.86,79.96,79.82,79.905,252600000.0
2009-01-15 16:13:00,79.9,79.905,79.825,79.84,391000000.0
2009-01-15 16:14:00,79.845,79.86,79.8,79.805,353200000.0
2009-01-15 16:15:00,79.805,79.815,79.745,79.75,242200000.0
2009-01-15 16:16:00,79.755,79.81,79.75,79.785,306800000.0
2009-01-15 16:17:00,79.78,79.805,79.755,79.795,301400000.0
2009-01-15 16:18:00,79.795,79.81,79.775,79.785,227400000.0
2009-01-15 16:19:00,79.785,79.79,79.655,79.7,342400000.0
2009-01-15 16:20:00,79.7,79.715,79.64,79.665,254200000.0
2009-01-15 16:21:00,79.67,79.715,79.645,79.68,276800000.0
2009-01-15 16:22:00,79.69,79.695,79.59,79.635,250000000.0
2009-01-15 16:23:00,79.645,79.645,79.59,79.63,137600000.0
2009-01-15 16:24:00,79.625,79.625,79.565,79.595,223600000.0
2009-01-15 16:25:00,79.595,79.6,79.42,79.45,305000000.0
2009-01-15 16:26:00,79.45,79.54,79.45,79.525,211200000.0
2009-01-15 16:27:00,79.525,79.605,79.515,79.6,155000000.0
2009-01-15 16:28:00,79.605,79.655,79.595,79.62,188800000.0
2009-01-15 16:29:00,79.62,79.645,79.575,79.58,185600000.0
2009-01-15 16:30:00,79.59,79.625,79.525,79.54,254000000.0
2009-01-15 16:31:00,79.535,79.57,79.53,79.565,160000000.0
2009-01-15 16:32:00,79.56,79.56,79.415,79.42,202600000.0
2009-01-15 16:33:00,79.415,79.44,79.345,79.375,238600000.0
2009-01-15 16:34:00,79.375,79.39,79.325,79.335,262000000.0
2009-01-15 16:35:00,79.33,79.415,79.33,79.365,206600000.0
2009-01-15 16:36:00,79.365,79.365,79.31,79.34,208200000.0
2009-01-15 16:37:00,79.345,79.38,79.335,79.345,138400000.0
2009-01-15 16:38:00,79.335,79.4,79.325,79.395,224000000.0
2009-01-15 16:39:00,79.4,79.435,79.38,79.41,214400000.0
2009-01-15 16:40:00,79.405,79.41,79.36,79.385,268800000.0
2009-01-15 16:41:00,79.385,79.385,79.3,79.31,244000000.0
2009-01-15 16:42:00,79.305,79.32,79.255,79.28,371800000.0
2009-01-15 16:43:00,79.28,79.29,79.245,79.25,266000000.0
2009-01-15 16:44:00,79.25,79.25,79.135,79.22,660200001.0
2009-01-15 16:45:00,79.225,79.265,79.21,79.255,174100000.0
2009-01-15 16:46:00,79.25,79.25,79.215,79.215,144300000.0
2009-01-15 16:47:00,79.21,79.215,79.125,79.165,164800000.0
2009-01-15 16:48:00,79.16,79.215,79.1,79.145,259200000.0
2009-01-15 16:49:00,79.14,79.17,79.085,79.15,252800000.0
2009-01-15 16:50:00,79.15,79.29,79.15,79.265,145600000.0
2009-01-15 16:51:00,79.27,79.28,79.185,79.195,213400000.0
2009-01-15 16:52:00,79.19,79.28,79.17,79.25,230000000.0
2009-01-15 16:53:00,79.25,79.28,79.215,79.22,279800000.0
2009-01-15 16:54:00,79.21,79.245,79.195,79.23,117400000.0
2009-01-15 16:55:00,79.23,79.275,79.225,79.26,226000000.0
2009-01-15 16:56:00,79.265,79.28,79.24,79.27,173000000.0
2009-01-15 16:57:00,79.265,79.28,79.255,79.275,214600000.0
2009-01-15 16:58:00,79.27,79.275,79.165,79.175,205400000.0
2009-01-15 16:59:00,79.175,79.2,79.03,79.08,284800000.0
2009-01-15 17:00:00,79.08,79.14,79.065,79.14,217000000.0
2009-01-15 17:01:00,79.14,79.205,79.13,79.185,231200000.0
2009-01-15 17:02:00,79.185,79.255,79.175,79.24,277799999.0
2009-01-15 17:03:00,79.235,79.27,79.225,79.235,216800000.0
2009-01-15 17:04:00,79.235,79.26,79.205,79.215,152600000.0
2009-01-15 17:05:00,79.235,79.38,79.2,79.33,181000000.0
2009-01-15 17:06:00,79.33,79.34,79.295,79.335,187000000.0
2009-01-15 17:07:00,79.335,79.365,79.295,79.33,198600000.0
2009-01-15 17:08:00,79.325,79.335,79.29,79.335,157000000.0
2009-01-15 17:09:00,79.335,79.345,79.265,79.29,196400000.0
2009-01-15 17:10:00,79.29,79.3,79.235,79.295,154800000.0
2009-01-15 17:11:00,79.285,79.295,79.235,79.29,158800000.0
2009-01-15 17:12:00,79.295,79.3,79.235,79.255,140000000.0
2009-01-15 17:13:00,79.255,79.255,79.215,79.235,159200000.0
2009-01-15 17:14:00,79.235,79.285,79.21,79.285,168400000.0
2009-01-15 17:15:00,79.28,79.28,79.22,79.23,162800000.0
2009-01-15 17:16:00,79.23,79.26,79.175,79.175,225200000.0
2009-01-15 17:17:00,79.175,79.235,79.175,79.195,245800000.0
2009-01-15 17:18:00,79.195,79.25,79.185,79.235,196800000.0
2009-01-15 17:19:00,79.235,79.255,79.13,79.175,185400000.0
2009-01-15 17:20:00,79.175,79.21,79.15,79.175,141400000.0
2009-01-15 17:21:00,79.18,79.21,79.16,79.175,169600000.0
2009-01-15 17:22:00,79.175,79.195,79.135,79.165,180400000.0
2009-01-15 17:23:00,79.17,79.265,79.17,79.24,149200000.0
2009-01-15 17:24:00,79.24,79.295,79.235,79.245,156200000.0
2009-01-15 17:25:00,79.24,79.265,79.155,79.155,173000000.0
2009-01-15 17:26:00,79.155,79.205,79.13,79.155,175400000.0
2009-01-15 17:27:00,79.15,79.18,79.075,79.175,186600000.0
2009-01-15 17:28:00,79.175,79.27,79.17,79.245,182400000.0
2009-01-15 17:29:00,79.245,79.245,79.195,79.21,192400000.0
2009-01-15 17:30:00,79.205,79.26,79.2,79.24,179600000.0
2009-01-15 17:31:00,79.245,79.275,79.225,79.27,176800000.0
2009-01-15 17:32:00,79.27,79.31,79.175,79.19,174600000.0
2009-01-15 17:33:00,79.18,79.185,79.09,79.135,165600000.0
2009-01-15 17:34:00,79.145,79.22,79.1,79.22,169000000.0
2009-01-15 17:35:00,79.225,79.315,79.2,79.295,180600000.0
2009-01-15 17:36:00,79.3,79.32,79.26,79.32,166400000.0
2009-01-15 17:37:00,79.315,79.355,79.28,79.285,154000000.0
2009-01-15 17:38:00,79.285,79.285,79.23,79.27,172000000.0
2009-01-15 17:39:00,79.27,79.33,79.255,79.325,215800000.0
2009-01-15 17:40:00,79.325,79.375,79.31,79.315,159000000.0
2009-01-15 17:41:00,79.32,79.345,79.3,79.32,132000000.0
2009-01-15 17:42:00,79.31,79.355,79.29,79.315,208300000.0
2009-01-15 17:43:00,79.325,79.36,79.295,79.335,206400000.0
2009-01-15 17:44:00,79.33,79.395,79.33,79.365,163400000.0
2009-01-15 17:45:00,79.365,79.48,79.355,79.47,170000000.0
2009-01-15 17:46:00,79.465,79.47,79.42,79.425,143800000.0
2009-01-15 17:47:00,79.425,79.46,79.39,79.46,149600000.0
2009-01-15 17:48:00,79.46,79.49,79.44,79.47,181400000.0
2009-01-15 17:49:00,79.47,79.515,79.44,79.495,337800000.0
2009-01-15 17:50:00,79.495,79.59,79.48,79.525,353200000.0
2009-01-15 17:51:00,79.53,79.555,79.495,79.525,182200000.0
2009-01-15 17:52:00,79.525,79.67,79.52,79.66,207600000.0
2009-01-15 17:53:00,79.66,79.685,79.595,79.605,289600000.0
2009-01-15 17:54:00,79.6,79.62,79.53,79.53,291800000.0
2009-01-15 17:55:00,79.535,79.605,79.53,79.57,248200000.0
2009-01-15 17:56:00,79.57,79.605,79.54,79.56,240000000.0
2009-01-15 17:57:00,79.565,79.62,79.52,79.53,220600000.0
2009-01-15 17:58:00,79.53,79.63,79.515,79.615,292400000.0
2009-01-15 17:59:00,79.62,79.735,79.62,79.67,305800000.0
2009-01-15 18:00:00,79.665,79.69,79.485,79.485,258800000.0
2009-01-15 18:01:00,79.505,79.55,79.46,79.48,174800000.0
2009-01-15 18:02:00,79.48,79.505,79.45,79.505,163800001.0
2009-01-15 18:03:00,79.505,79.575,79.485,79.525,215200000.0
2009-01-15 18:04:00,79.525,79.555,79.5,79.545,176800000.0
2009-01-15 18:05:00,79.54,79.595,79.54,79.575,182600000.0
2009-01-15 18:06:00,79.575,79.585,79.53,79.53,143200000.0
2009-01-15 18:07:00,79.53,79.605,79.51,79.605,195600000.0
2009-01-15 18:08:00,79.6,79.625,79.565,79.62,159600000.0
2009-01-15 18:09:00,79.615,79.66,79.595,79.64,144200000.0
2009-01-15 18:10:00,79.64,79.7,79.625,79.665,106800000.0
2009-01-15 18:11:00,79.665,79.745,79.665,79.695,128000000.0
2009-01-15 18:12:00,79.69,79.705,79.675,79.675,91300000.0
2009-01-15 18:13:00,79.675,79.765,79.675,79.74,122600000.0
2009-01-15 18:14:00,79.745,79.76,79.695,79.7,168400000.0
2009-01-15 18:15:00,79.7,79.7,79.675,79.69,115600000.0
2009-01-15 18:16:00,79.69,79.74,79.68,79.73,175000000.0
2009-01-15 18:17:00,79.73,79.75,79.7,79.7,127400000.0
2009-01-15 18:18:00,79.705,79.765,79.705,79.755,131600000.0
2009-01-15 18:19:00,79.745,79.77,79.715,79.76,176800000.0
2009-01-15 18:20:00,79.755,79.755,79.705,79.705,76400000.0
2009-01-15 18:21:00,79.695,79.805,79.69,79.78,183400000.0
2009-01-15 18:22:00,79.775,79.775,79.715,79.715,149200000.0
2009-01-15 18:23:00,79.715,79.8,79.71,79.795,128400000.0
2009-01-15 18:24:00,79.8,79.8,79.745,79.78,134400000.0
2009-01-15 18:25:00,79.78,79.82,79.775,79.795,123200000.0
2009-01-15 18:26:00,79.795,79.85,79.765,79.85,193600000.0
2009-01-15 18:27:00,79.85,79.87,79.79,79.82,173600000.0
2009-01-15 18:28:00,79.81,79.835,79.73,79.73,154200000.0
2009-01-15 18:29:00,79.73,79.73,79.715,79.72,100000000.0
2009-01-15 18:30:00,79.73,79.79,79.715,79.785,136000000.0
2009-01-15 18:31:00,79.78,79.78,79.7,79.715,176000000.0
2009-01-15 18:32:00,79.725,79.765,79.715,79.73,166800000.0
2009-01-15 18:33:00,79.73,79.79,79.73,79.76,152200000.0
2009-01-15 18:34:00,79.755,79.82,79.755,79.815,81200000.0
2009-01-15 18:35:00,79.815,79.815,79.765,79.79,134200000.0
2009-01-15 18:36:00,79.785,79.79,79.745,79.765,113400000.0
2009-01-15 18:37:00,79.76,79.785,79.735,79.74,85200000.0
2009-01-15 18:38:00,79.73,79.74,79.69,79.71,128000000.0
2009-01-15 18:39:00,79.705,79.735,79.7,79.725,132600000.0
2009-01-15 18:40:00,79.725,79.74,79.67,79.715,107400000.0
2009-01-15 18:41:00,79.71,79.71,79.665,79.675,114400000.0
2009-01-15 18:42:00,79.675,79.68,79.615,79.615,98400000.0
2009-01-15 18:43:00,79.615,79.645,79.58,79.64,81200000.0
2009-01-15 18:44:00,79.635,79.65,79.6,79.61,125400000.0
2009-01-15 18:45:00,79.605,79.645,79.595,79.605,76400000.0
2009-01-15 18:46:00,79.605,79.605,79.56,79.57,50800000.0
2009-01-15 18:47:00,79.545,79.645,79.535,79.63,212800000.0
2009-01-15 18:48:00,79.63,79.645,79.6,79.605,158000000.0
2009-01-15 18:49:00,79.61,79.615,79.6,79.605,49600000.0
2009-01-15 18:50:00,79.605,79.625,79.59,79.62,89600000.0
2009-01-15 18:51:00,79.625,79.69,79.625,79.685,87600000.0
2009-01-15 18:52:00,79.69,79.69,79.655,79.655,70000000.0
2009-01-15 18:53:00,79.655,79.68,79.655,79.675,126600000.0
2009-01-15 18:54:00,79.68,79.69,79.67,79.68,48800000.0
2009-01-15 18:55:00,79.685,79.735,79.685,79.71,197400000.0
2009-01-15 18:56:00,79.715,79.755,79.71,79.75,169400000.0
2009-01-15 18:57:00,79.745,79.775,79.73,79.77,123800000.0
2009-01-15 18:58:00,79.77,79.77,79.745,79.765,106200000.0
2009-01-15 18:59:00,79.76,79.785,79.735,79.735,159600000.0
2009-01-15 19:00:00,79.73,79.77,79.73,79.76,83200000.0
2009-01-15 19:01:00,79.76,79.76,79.73,79.75,96400000.0
2009-01-15 19:02:00,79.75,79.755,79.72,79.755,108400000.0
2009-01-15 19:03:00,79.755,79.78,79.755,79.76,68400000.0
2009-01-15 19:04:00,79.76,79.765,79.705,79.74,99000000.0
2009-01-15 19:05:00,79.745,79.755,79.645,79.675,151800000.0
2009-01-15 19:06:00,79.675,79.68,79.61,79.63,139600000.0
2009-01-15 19:07:00,79.63,79.635,79.555,79.585,103600000.0
2009-01-15 19:08:00,79.585,79.63,79.58,79.585,95200000.0
2009-01-15 19:09:00,79.59,79.59,79.455,79.48,182600000.0
2009-01-15 19:10:00,79.48,79.555,79.48,79.515,128800000.0
2009-01-15 19:11:00,79.51,79.51,79.485,79.485,113200000.0
2009-01-15 19:12:00,79.485,79.525,79.475,79.515,118000000.0
2009-01-15 19:13:00,79.52,79.545,79.51,79.535,130400000.0
2009-01-15 19:14:00,79.535,79.545,79.49,79.53,166800000.0
2009-01-15 19:15:00,79.53,79.555,79.52,79.525,116000000.0
2009-01-15 19:16:00,79.525,79.53,79.42,79.42,183200000.0
2009-01-15 19:17:00,79.42,79.44,79.38,79.415,120800000.0
2009-01-15 19:18:00,79.42,79.43,79.405,79.43,98000000.0
2009-01-15 19:19:00,79.435,79.505,79.435,79.495,95600000.0
2009-01-15 19:20:00,79.495,79.505,79.485,79.495,48000000.0
2009-01-15 19:21:00,79.495,79.5,79.475,79.485,40000000.0
2009-01-15 19:22:00,79.485,79.485,79.405,79.41,86800000.0
2009-01-15 19:23:00,79.405,79.44,79.405,79.43,66000000.0
2009-01-15 19:24:00,79.435,79.435,79.42,79.42,68800000.0
2009-01-15 19:25:00,79.42,79.45,79.42,79.43,88800000.0
2009-01-15 19:26:00,79.435,79.46,79.425,79.46,144000000.0
2009-01-15 19:27:00,79.46,79.5,79.46,79.465,111600000.0
2009-01-15 19:28:00,79.46,79.495,79.455,79.485,64800000.0
2009-01-15 19:29:00,79.485,79.5,79.47,79.485,70400000.0
2009-01-15 19:30:00,79.49,79.49,79.415,79.415,122800000.0
2009-01-15 19:31:00,79.415,79.455,79.41,79.435,90800000.0
2009-01-15 19:32:00,79.435,79.46,79.425,79.435,52800000.0
2009-01-15 19:33:00,79.435,79.435,79.395,79.4,66000000.0
2009-01-15 19:34:00,79.39,79.41,79.36,79.38,189600000.0
2009-01-15 19:35:00,79.38,79.4,79.36,79.365,116800000.0
2009-01-15 19:36:00,79.38,79.385,79.365,79.37,108800000.0
2009-01-15 19:37:00,79.37,79.38,79.365,79.37,63200000.0
2009-01-15 19:38:00,79.37,79.37,79.285,79.33,153200000.0
2009-01-15 19:39:00,79.33,79.345,79.27,79.285,102800000.0
2009-01-15 19:40:00,79.285,79.34,79.275,79.33,152000000.0
2009-01-15 19:41:00,79.335,79.355,79.325,79.355,71600000.0
2009-01-15 19:42:00,79.365,79.385,79.355,79.37,65200000.0
2009-01-15 19:43:00,79.37,79.43,79.365,79.43,128400000.0
2009-01-15 19:44:00,79.43,79.465,79.43,79.46,123800000.0
2009-01-15 19:45:00,79.455,79.475,79.44,79.455,63200000.0
2009-01-15 19:46:00,79.46,79.48,79.46,79.475,37200000.0
2009-01-15 19:47:00,79.475,79.515,79.465,79.515,120800000.0
2009-01-15 19:48:00,79.515,79.52,79.495,79.515,109600000.0
2009-01-15 19:49:00,79.52,79.525,79.495,79.495,128400000.0
2009-01-15 19:50:00,79.495,79.495,79.43,79.43,137200000.0
2009-01-15 19:51:00,79.425,79.48,79.425,79.465,134400000.0
2009-01-15 19:52:00,79.46,79.465,79.42,79.425,125600000.0
2009-01-15 19:53:00,79.43,79.46,79.405,79.46,177200000.0
2009-01-15 19:54:00,79.46,79.525,79.46,79.51,109600000.0
2009-01-15 19:55:00,79.515,79.55,79.475,79.485,128000000.0
2009-01-15 19:56:00,79.49,79.515,79.43,79.43,151200000.0
2009-01-15 19:57:00,79.43,79.445,79.4,79.405,79600000.0
2009-01-15 19:58:00,79.41,79.42,79.385,79.4,90800000.0
2009-01-15 19:59:00,79.405,79.41,79.36,79.385,97600000.0
2009-01-15 20:00:00,79.385,79.385,79.36,79.375,39600000.0
2009-01-15 20:01:00,79.38,79.43,79.37,79.43,80400000.0
2009-01-15 20:02:00,79.435,79.445,79.42,79.425,52400000.0
2009-01-15 20:03:00,79.43,79.44,79.42,79.435,48800000.0
2009-01-15 20:04:00,79.435,79.445,79.43,79.44,55000000.0
2009-01-15 20:05:00,79.445,79.46,79.44,79.445,57600000.0
2009-01-15 20:06:00,79.44,79.445,79.425,79.425,55200000.0
2009-01-15 20:07:00,79.425,79.425,79.385,79.4,84200000.0
2009-01-15 20:08:00,79.4,79.4,79.39,79.39,26800000.0
2009-01-15 20:09:00,79.39,79.4,79.375,79.375,42400000.0
2009-01-15 20:10:00,79.375,79.43,79.375,79.42,60000000.0
2009-01-15 20:11:00,79.415,79.425,79.39,79.4,68400000.0
2009-01-15 20:12:00,79.4,79.4,79.365,79.37,130400000.0
2009-01-15 20:13:00,79.37,79.385,79.345,79.37,112800000.0
2009-01-15 20:14:00,79.365,79.42,79.355,79.41,68800000.0
2009-01-15 20:15:00,79.41,79.415,79.385,79.415,48400000.0
2009-01-15 20:16:00,79.415,79.44,79.415,79.43,52000000.0
2009-01-15 20:17:00,79.43,79.475,79.425,79.465,48400000.0
2009-01-15 20:18:00,79.455,79.465,79.43,79.45,112800000.0
2009-01-15 20:19:00,79.44,79.445,79.42,79.425,107200000.0
2009-01-15 20:20:00,79.43,79.44,79.4,79.405,66800000.0
2009-01-15 20:21:00,79.405,79.455,79.395,79.445,114400000.0
2009-01-15 20:22:00,79.45,79.465,79.44,79.44,43200000.0
2009-01-15 20:23:00,79.44,79.44,79.425,79.425,39600000.0
2009-01-15 20:24:00,79.425,79.435,79.41,79.42,76400000.0
2009-01-15 20:25:00,79.415,79.43,79.395,79.42,67200000.0
2009-01-15 20:26:00,79.42,79.425,79.41,79.425,19200000.0
2009-01-15 20:27:00,79.425,79.425,79.42,79.42,4800000.0
2009-01-15 20:28:00,79.425,79.43,79.4,79.4,29600000.0
2009-01-15 20:29:00,79.4,79.415,79.395,79.405,61600000.0
2009-01-15 20:30:00,79.405,79.47,79.405,79.47,120000000.0
2009-01-15 20:31:00,79.48,79.51,79.455,79.47,149600000.0
2009-01-15 20:32:00,79.47,79.52,79.465,79.505,154000000.0
2009-01-15 20:33:00,79.505,79.555,79.505,79.52,198800000.0
2009-01-15 20:34:00,79.52,79.56,79.5,79.525,141200000.0
2009-01-15 20:35:00,79.525,79.535,79.515,79.525,106800000.0
2009-01-15 20:36:00,79.525,79.53,79.505,79.525,214800000.0
2009-01-15 20:37:00,79.525,79.59,79.525,79.59,167200000.0
2009-01-15 20:38:00,79.59,79.63,79.59,79.595,171600000.0
2009-01-15 20:39:00,79.595,79.635,79.58,79.62,95600000.0
2009-01-15 20:40:00,79.62,79.68,79.61,79.67,139200000.0
2009-01-15 20:41:00,79.67,79.67,79.58,79.585,115600000.0
2009-01-15 20:42:00,79.59,79.6,79.575,79.595,114400000.0
2009-01-15 20:43:00,79.595,79.6,79.55,79.565,86000000.0
2009-01-15 20:44:00,79.56,79.58,79.555,79.58,295200000.0
2009-01-15 20:45:00,79.585,79.585,79.55,79.565,110400000.0
2009-01-15 20:46:00,79.565,79.565,79.505,79.505,159600000.0
2009-01-15 20:47:00,79.51,79.53,79.495,79.515,156000000.0
2009-01-15 20:48:00,79.515,79.525,79.5,79.52,109200000.0
2009-01-15 20:49:00,79.52,79.53,79.515,79.53,145200000.0
2009-01-15 20:50:00,79.525,79.555,79.52,79.54,93600000.0
2009-01-15 20:51:00,79.54,79.705,79.525,79.7,164600000.0
2009-01-15 20:52:00,79.695,79.695,79.65,79.655,118400000.0
2009-01-15 20:53:00,79.645,79.685,79.63,79.685,53600000.0
2009-01-15 20:54:00,79.685,79.76,79.685,79.73,140000000.0
2009-01-15 20:55:00,79.73,79.81,79.73,79.78,192800000.0
2009-01-15 20:56:00,79.785,79.83,79.77,79.805,167500000.0
2009-01-15 20:57:00,79.8,79.855,79.785,79.825,190400000.0
2009-01-15 20:58:00,79.83,79.875,79.815,79.855,149600000.0
2009-01-15 20:59:00,79.855,79.98,79.85,79.915,187600000.0
2009-01-15 21:00:00,79.935,79.96,79.89,79.935,177800000.0
2009-01-15 21:01:00,79.94,79.945,79.865,79.88,120800000.0
2009-01-15 21:02:00,79.88,79.89,79.835,79.86,75200000.0
2009-01-15 21:03:00,79.855,79.93,79.855,79.905,131200000.0
2009-01-15 21:04:00,79.905,79.905,79.83,79.85,159200000.0
2009-01-15 21:05:00,79.86,79.9,79.85,79.875,251200000.0
2009-01-15 21:06:00,79.875,79.955,79.875,79.955,131200000.0
2009-01-15 21:07:00,79.96,79.965,79.915,79.95,157000000.0
2009-01-15 21:08:00,79.95,79.98,79.92,79.945,240200000.0
2009-01-15 21:09:00,79.945,79.995,79.925,79.95,212600000.0
2009-01-15 21:10:00,79.95,79.965,79.935,79.94,106000000.0
2009-01-15 21:11:00,79.94,79.945,79.895,79.915,128800000.0
2009-01-15 21:12:00,79.91,79.91,79.875,79.89,200400000.0
2009-01-15 21:13:00,79.885,79.915,79.875,79.89,141600000.0
2009-01-15 21:14:00,79.89,79.9,79.85,79.87,120000000.0
2009-01-15 21:15:00,79.865,79.865,79.83,79.845,152400000.0
2009-01-15 21:16:00,79.845,79.86,79.82,79.85,186800000.0
2009-01-15 21:17:00,79.855,79.88,79.83,79.86,194000000.0
2009-01-15 21:18:00,79.865,79.9,79.85,79.875,149200000.0
2009-01-15 21:19:00,79.87,79.915,79.87,79.89,178400000.0
2009-01-15 21:20:00,79.89,79.965,79.89,79.955,164000000.0
2009-01-15 21:21:00,79.96,79.97,79.91,79.935,167200000.0
2009-01-15 21:22:00,79.935,79.95,79.905,79.92,129600000.0
2009-01-15 21:23:00,79.915,79.93,79.895,79.9,84800000.0
2009-01-15 21:24:00,79.905,79.925,79.875,79.875,136800000.0
2009-01-15 21:25:00,79.875,79.91,79.86,79.89,106000000.0
2009-01-15 21:26:00,79.89,79.92,79.88,79.915,91600000.0
2009-01-15 21:27:00,79.92,79.955,79.855,79.865,175200000.0
2009-01-15 21:28:00,79.865,79.935,79.855,79.895,162600000.0
2009-01-15 21:29:00,79.905,79.97,79.885,79.89,171400000.0
2009-01-15 21:30:00,79.895,79.95,79.895,79.94,167200000.0
2009-01-15 21:31:00,79.94,79.995,79.925,79.935,159400000.0
2009-01-15 21:32:00,79.94,80.015,79.935,79.99,151200000.0
2009-01-15 21:33:00,79.99,80.065,79.99,80.05,179600000.0
2009-01-15 21:34:00,80.05,80.08,80.03,80.03,207200000.0
2009-01-15 21:35:00,80.03,80.04,80.005,80.005,135200000.0
2009-01-15 21:36:00,80.005,80.02,79.925,79.925,130800000.0
2009-01-15 21:37:00,79.925,79.96,79.91,79.91,170400000.0
2009-01-15 21:38:00,79.895,79.965,79.895,79.965,162400000.0
2009-01-15 21:39:00,79.98,80.07,79.965,80.045,130400000.0
2009-01-15 21:40:00,80.045,80.09,80.035,80.09,154000000.0
2009-01-15 21:41:00,80.09,80.09,80.055,80.08,163200000.0
2009-01-15 21:42:00,80.085,80.1,80.065,80.095,111400000.0
2009-01-15 21:43:00,80.09,80.16,80.09,80.135,197600000.0
2009-01-15 21:44:00,80.135,80.255,80.135,80.25,182000000.0
2009-01-15 21:45:00,80.25,80.25,80.155,80.185,205600000.0
2009-01-15 21:46:00,80.18,80.22,80.175,80.22,150000000.0
2009-01-15 21:47:00,80.215,80.225,80.115,80.115,130000000.0
2009-01-15 21:48:00,80.1,80.12,80.055,80.09,233600000.0
2009-01-15 21:49:00,80.085,80.095,79.995,80.035,409399998.0
2009-01-15 21:50:00,80.035,80.05,80.015,80.045,568999993.0
2009-01-15 21:51:00,80.045,80.045,79.965,79.97,521800003.0
2009-01-15 21:52:00,79.97,80.005,79.96,80.0,150400000.0
2009-01-15 21:53:00,80.005,80.03,80.005,80.02,123200000.0
2009-01-15 21:54:00,80.015,80.02,79.995,79.995,104800000.0
2009-01-15 21:55:00,79.995,80.01,79.985,80.005,114200000.0
2009-01-15 21:56:00,80.0,80.01,79.97,79.975,111200000.0
2009-01-15 21:57:00,79.975,80.02,79.975,79.985,113800000.0
2009-01-15 21:58:00,79.99,79.99,79.94,79.955,138400000.0
2009-01-15 21:59:00,79.955,79.975,79.89,79.89,149200000.0
2009-01-15 22:00:00,79.885,79.935,79.88,79.93,139600000.0
2009-01-15 22:01:00,79.935,80.035,79.935,80.035,128000000.0
2009-01-15 22:02:00,80.03,80.04,79.95,79.95,123200000.0
2009-01-15 22:03:00,79.95,80.03,79.95,80.005,58400000.0
2009-01-15 22:04:00,80.0,80.01,79.95,79.97,94800000.0
2009-01-15 22:05:00,79.965,80.015,79.96,79.98,182000000.0
2009-01-15 22:06:00,79.98,79.99,79.95,79.965,150400000.0
2009-01-15 22:07:00,79.97,79.975,79.905,79.905,195600000.0
2009-01-15 22:08:00,79.91,79.93,79.895,79.93,149200000.0
2009-01-15 22:09:00,79.935,79.95,79.915,79.94,139200000.0
2009-01-15 22:10:00,79.94,79.965,79.935,79.95,103200000.0
2009-01-15 22:11:00,79.95,79.95,79.92,79.94,67200000.0
2009-01-15 22:12:00,79.94,79.97,79.935,79.945,103600000.0
2009-01-15 22:13:00,79.94,79.965,79.94,79.94,52400000.0
2009-01-15 22:14:00,79.945,79.98,79.945,79.95,103200000.0
2009-01-15 22:15:00,79.95,79.965,79.935,79.965,64000000.0
2009-01-15 22:16:00,79.965,79.98,79.945,79.98,78800000.0
2009-01-15 22:17:00,79.975,79.99,79.955,79.985,92000000.0
2009-01-15 22:18:00,79.995,80.045,79.995,80.0,217400000.0
2009-01-15 22:19:00,80.0,80.025,79.995,80.015,93200000.0
2009-01-15 22:20:00,80.02,80.05,80.015,80.04,109200000.0
2009-01-15 22:21:00,80.05,80.105,80.05,80.095,170400000.0
2009-01-15 22:22:00,80.09,80.145,80.085,80.11,162200000.0
2009-01-15 22:23:00,80.11,80.125,80.095,80.12,119200000.0
2009-01-15 22:24:00,80.125,80.13,80.045,80.045,94000000.0
2009-01-15 22:25:00,80.04,80.05,79.915,79.915,125200000.0
2009-01-15 22:26:00,79.915,79.915,79.855,79.885,152800000.0
2009-01-15 22:27:00,79.885,79.895,79.8,79.82,108800000.0
2009-01-15 22:28:00,79.815,79.865,79.815,79.86,102400000.0
2009-01-15 22:29:00,79.86,79.87,79.86,79.865,31600000.0
2009-01-15 22:30:00,79.86,79.86,79.775,79.81,156400000.0
2009-01-15 22:31:00,79.805,79.81,79.75,79.8,198000000.0
2009-01-15 22:32:00,79.805,79.82,79.8,79.805,42800000.0
2009-01-15 22:33:00,79.81,79.83,79.805,79.825,57400000.0
2009-01-15 22:34:00,79.83,79.855,79.825,79.835,88400000.0
2009-01-15 22:35:00,79.835,79.845,79.82,79.82,42400000.0
2009-01-15 22:36:00,79.825,79.84,79.815,79.83,158400000.0
2009-01-15 22:37:00,79.835,79.855,79.83,79.84,94800000.0
2009-01-15 22:38:00,79.845,79.855,79.83,79.85,56000000.0
2009-01-15 22:39:00,79.86,79.935,79.86,79.93,80800000.0
2009-01-15 22:40:00,79.93,79.94,79.855,79.875,119400000.0
2009-01-15 22:41:00,79.875,79.885,79.835,79.835,34800000.0
2009-01-15 22:42:00,79.83,79.84,79.82,79.84,41600000.0
2009-01-15 22:43:00,79.84,79.87,79.84,79.855,44000000.0
2009-01-15 22:44:00,79.86,79.88,79.825,79.825,71200000.0
2009-01-15 22:45:00,79.825,79.83,79.77,79.815,82000000.0
2009-01-15 22:46:00,79.81,79.905,79.81,79.87,128000000.0
2009-01-15 22:47:00,79.875,79.96,79.85,79.945,136400000.0
2009-01-15 22:48:00,79.94,79.94,79.89,79.895,128400000.0
2009-01-15 22:49:00,79.89,79.9,79.86,79.865,147600000.0
2009-01-15 22:50:00,79.86,79.865,79.83,79.83,82000000.0
2009-01-15 22:51:00,79.84,79.875,79.84,79.84,35600000.0
2009-01-15 22:52:00,79.845,79.88,79.84,79.87,59000000.0
2009-01-15 22:53:00,79.875,79.915,79.865,79.91,64000000.0
2009-01-15 22:54:00,79.92,79.93,79.885,79.885,44600000.0
2009-01-15 22:55:00,79.885,79.91,79.85,79.86,94800000.0
2009-01-15 22:56:00,79.865,79.87,79.855,79.86,36000000.0
2009-01-15 22:57:00,79.855,79.92,79.855,79.905,66800000.0
2009-01-15 22:58:00,79.895,79.935,79.88,79.935,103600000.0
2009-01-15 22:59:00,79.935,79.965,79.925,79.96,119000000.0
2009-01-15 23:00:00,79.965,80.0,79.96,80.0,54400000.0
2009-01-15 23:01:00,80.0,80.0,79.955,79.97,54800000.0
2009-01-15 23:02:00,79.97,79.97,79.935,79.935,54400000.0
2009-01-15 23:03:00,79.945,80.01,79.91,80.005,74800000.0
2009-01-15 23:04:00,79.995,80.0,79.97,79.98,34000000.0
2009-01-15 23:05:00,79.98,79.99,79.97,79.97,24000000.0
2009-01-15 23:06:00,79.97,79.98,79.97,79.98,13200000.0
2009-01-15 23:07:00,79.98,79.985,79.98,79.985,11600000.0
2009-01-15 23:08:00,80.0,80.045,79.99,80.025,41600000.0
2009-01-15 23:09:00,80.025,80.025,79.995,80.01,22800000.0
2009-01-15 23:10:00,80.01,80.035,80.01,80.02,54000000.0
2009-01-15 23:11:00,80.015,80.025,80.0,80.015,27200000.0
2009-01-15 23:12:00,80.015,80.025,80.0,80.005,46000000.0
2009-01-15 23:13:00,80.01,80.04,80.01,80.01,61600000.0
2009-01-15 23:14:00,80.015,80.035,80.015,80.025,59600000.0
2009-01-15 23:15:00,80.015,80.015,79.965,79.975,31200000.0
2009-01-15 23:16:00,79.97,79.98,79.905,79.97,77400000.0
2009-01-15 23:17:00,79.96,79.97,79.96,79.96,31200000.0
2009-01-15 23:18:00,79.96,79.965,79.92,79.935,89600000.0
2009-01-15 23:19:00,79.915,79.95,79.91,79.945,44400000.0
2009-01-15 23:20:00,79.95,79.99,79.95,79.965,36000000.0
2009-01-15 23:21:00,79.97,79.975,79.94,79.94,25200000.0
2009-01-15 23:22:00,79.95,79.95,79.93,79.935,6000000.0
2009-01-15 23:23:00,79.94,79.955,79.935,79.955,8400000.0
2009-01-15 23:24:00,79.96,79.975,79.96,79.965,9600000.0
2009-01-15 23:25:00,79.955,79.96,79.935,79.935,20000000.0
2009-01-15 23:26:00,79.92,79.945,79.885,79.915,30000000.0
2009-01-15 23:27:00,79.91,79.91,79.86,79.88,40000000.0
2009-01-15 23:28:00,79.88,79.915,79.88,79.895,42000000.0
2009-01-15 23:29:00,79.89,79.905,79.82,79.825,78800000.0
2009-01-15 23:30:00,79.825,79.89,79.825,79.85,100200000.0
2009-01-15 23:31:00,79.845,79.845,79.81,79.84,48000000.0
2009-01-15 23:32:00,79.83,79.84,79.815,79.82,38000000.0
2009-01-15 23:33:00,79.82,79.865,79.815,79.855,38800000.0
2009-01-15 23:34:00,79.855,79.86,79.835,79.86,49600000.0
2009-01-15 23:35:00,79.855,79.86,79.84,79.84,7200000.0
2009-01-15 23:36:00,79.835,79.835,79.83,79.83,4800000.0
2009-01-15 23:37:00,79.835,79.86,79.825,79.84,70400000.0
2009-01-15 23:38:00,79.845,79.885,79.845,79.88,15200000.0
2009-01-15 23:39:00,79.885,79.885,79.825,79.83,22800000.0
2009-01-15 23:40:00,79.825,79.935,79.82,79.845,96200000.0
2009-01-15 23:41:00,79.845,79.89,79.83,79.89,62400000.0
2009-01-15 23:42:00,79.895,79.915,79.875,79.875,62400000.0
2009-01-15 23:43:00,79.885,79.93,79.87,79.885,94200000.0
2009-01-15 23:44:00,79.885,79.89,79.87,79.88,45200000.0
2009-01-15 23:45:00,79.88,79.88,79.865,79.87,68400000.0
2009-01-15 23:46:00,79.87,79.87,79.82,79.82,48400000.0
2009-01-15 23:47:00,79.835,79.835,79.815,79.825,38400000.0
2009-01-15 23:48:00,79.825,79.83,79.82,79.825,17600000.0
2009-01-15 23:49:00,79.83,79.855,79.825,79.84,44800000.0
2009-01-15 23:50:00,79.835,79.87,79.835,79.845,43200000.0
2009-01-15 23:51:00,79.845,79.845,79.835,79.84,45200000.0
2009-01-15 23:52:00,79.84,79.845,79.825,79.845,24400000.0
2009-01-15 23:53:00,79.845,79.845,79.845,79.845,3200000.0
2009-01-15 23:54:00,79.845,79.845,79.82,79.83,22000000.0
2009-01-15 23:55:00,79.84,79.865,79.825,79.845,42400000.0
2009-01-15 23:56:00,79.825,79.855,79.8,79.845,108000000.0
2009-01-15 23:57:00,79.835,79.845,79.81,79.83,64000000.0
2009-01-15 23:58:00,79.82,79.845,79.82,79.835,64400000.0
2009-01-15 23:59:00,79.84,79.865,79.83,79.83,51600000.0
2009-01-16 00:00:00,79.845,79.895,79.815,79.83,36000000.0
2009-01-16 00:01:00,79.835,79.84,79.82,79.835,26400000.0
2009-01-16 00:02:00,79.83,79.84,79.81,79.825,34800000.0
2009-01-16 00:03:00,79.825,79.83,79.815,79.82,27600000.0
2009-01-16 00:04:00,79.825,79.855,79.825,79.84,43800000.0
2009-01-16 00:05:00,79.825,79.835,79.825,79.825,14400000.0
2009-01-16 00:06:00,79.82,79.83,79.815,79.825,38000000.0
2009-01-16 00:07:00,79.825,79.86,79.82,79.845,53200000.0
2009-01-16 00:08:00,79.86,79.91,79.85,79.91,40800000.0
2009-01-16 00:09:00,79.9,79.91,79.9,79.9,8400000.0
2009-01-16 00:10:00,79.905,79.915,79.9,79.905,8400000.0
2009-01-16 00:11:00,79.92,79.935,79.92,79.92,9600000.0
2009-01-16 00:12:00,79.92,79.925,79.915,79.915,6000000.0
2009-01-16 00:13:00,79.915,79.925,79.9,79.9,19200000.0
2009-01-16 00:14:00,79.905,79.905,79.905,79.905,1200000.0
2009-01-16 00:15:00,79.905,79.93,79.905,79.915,6000000.0
2009-01-16 00:16:00,79.915,79.93,79.89,79.89,18000000.0
2009-01-16 00:17:00,79.895,79.895,79.87,79.87,9600000.0
2009-01-16 00:18:00,79.87,79.89,79.87,79.885,20400000.0
2009-01-16 00:19:00,79.89,79.9,79.87,79.88,22800000.0
2009-01-16 00:20:00,79.875,79.89,79.855,79.89,39200000.0
2009-01-16 00:21:00,79.89,79.905,79.89,79.905,6000000.0
2009-01-16 00:22:00,79.905,79.905,79.88,79.88,7200000.0
2009-01-16 00:23:00,79.885,79.915,79.885,79.915,30000000.0
2009-01-16 00:24:00,79.915,79.925,79.905,79.915,18000000.0
2009-01-16 00:25:00,79.915,79.915,79.905,79.905,3600000.0
2009-01-16 00:26:00,79.885,79.905,79.88,79.885,7800000.0
2009-01-16 00:27:00,79.89,79.895,79.89,79.895,4800000.0
2009-01-16 00:28:00,79.875,79.875,79.875,79.875,1200000.0
2009-01-16 00:29:00,79.875,79.875,79.87,79.87,2400000.0
2009-01-16 00:30:00,79.86,79.87,79.86,79.87,2400000.0
2009-01-16 00:31:00,79.87,79.87,79.84,79.85,8400000.0
2009-01-16 00:32:00,79.845,79.87,79.845,79.845,12000000.0
2009-01-16 00:33:00,79.85,79.85,79.84,79.84,4800000.0
2009-01-16 00:34:00,79.835,79.835,79.81,79.815,6000000.0
2009-01-16 00:35:00,79.81,79.81,79.79,79.795,14400000.0
2009-01-16 00:36:00,79.8,79.81,79.795,79.805,19800000.0
2009-01-16 00:37:00,79.795,79.815,79.785,79.79,19800000.0
2009-01-16 00:38:00,79.785,79.79,79.78,79.785,8400000.0
2009-01-16 00:39:00,79.79,79.815,79.79,79.815,7200000.0
2009-01-16 00:40:00,79.815,79.865,79.815,79.835,26000000.0
2009-01-16 00:41:00,79.83,79.88,79.825,79.88,20800000.0
2009-01-16 00:42:00,79.875,79.935,79.875,79.92,24000000.0
2009-01-16 00:43:00,79.925,79.935,79.92,79.925,24000000.0
2009-01-16 00:44:00,79.92,79.935,79.905,79.935,13400000.0
2009-01-16 00:45:00,79.93,79.935,79.92,79.925,8400000.0
2009-01-16 00:46:00,79.94,79.95,79.93,79.93,12000000.0
2009-01-16 00:47:00,79.935,79.945,79.935,79.945,4800000.0
2009-01-16 00:48:00,79.95,79.965,79.935,79.96,16800000.0
2009-01-16 00:49:00,79.965,79.98,79.955,79.98,14400000.0
2009-01-16 00:50:00,79.975,79.99,79.945,79.96,21600000.0
2009-01-16 00:51:00,79.955,79.985,79.955,79.965,9600000.0
2009-01-16 00:52:00,79.955,80.0,79.95,79.99,32400000.0
2009-01-16 00:53:00,79.995,80.005,79.995,79.995,12000000.0
2009-01-16 00:54:00,79.96,79.99,79.955,79.965,34800000.0
2009-01-16 00:55:00,79.97,80.025,79.97,80.02,19200000.0
2009-01-16 00:56:00,80.0,80.02,80.0,80.015,6000000.0
2009-01-16 00:57:00,80.015,80.015,80.0,80.0,7200000.0
2009-01-16 00:58:00,80.01,80.01,79.985,80.0,10800000.0
2009-01-16 00:59:00,79.995,80.0,79.975,79.985,16800000.0
2009-01-16 01:00:00,79.985,79.985,79.965,79.965,20400000.0
2009-01-16 01:01:00,79.965,79.985,79.965,79.98,8400000.0
2009-01-16 01:02:00,79.98,79.99,79.965,79.99,6800000.0
2009-01-16 01:03:00,79.995,80.0,79.99,79.99,6000000.0
2009-01-16 01:04:00,80.0,80.005,80.0,80.005,4800000.0
2009-01-16 01:05:00,80.01,80.045,80.01,80.03,34000000.0
2009-01-16 01:06:00,80.03,80.045,80.02,80.04,22000000.0
2009-01-16 01:07:00,80.04,80.05,80.035,80.035,34000000.0
2009-01-16 01:08:00,80.04,80.045,80.04,80.04,15600000.0
2009-01-16 01:09:00,80.035,80.035,80.025,80.03,6800000.0
2009-01-16 01:10:00,80.03,80.045,80.03,80.03,11600000.0
2009-01-16 01:11:00,80.035,80.075,80.025,80.075,63200000.0
2009-01-16 01:12:00,80.09,80.09,80.045,80.06,66000000.0
2009-01-16 01:13:00,80.06,80.06,80.035,80.06,35600000.0
2009-01-16 01:14:00,80.065,80.065,80.05,80.06,15600000.0
2009-01-16 01:15:00,80.065,80.065,80.045,80.06,47800000.0
2009-01-16 01:16:00,80.065,80.09,80.06,80.08,72000000.0
2009-01-16 01:17:00,80.08,80.08,80.055,80.055,46400000.0
2009-01-16 01:18:00,80.065,80.11,80.06,80.09,57600000.0
2009-01-16 01:19:00,80.095,80.12,80.095,80.105,74200000.0
2009-01-16 01:20:00,80.095,80.095,80.06,80.07,38000000.0
2009-01-16 01:21:00,80.065,80.08,80.02,80.075,94800000.0
2009-01-16 01:22:00,80.085,80.14,80.075,80.125,49800000.0
2009-01-16 01:23:00,80.125,80.125,80.07,80.085,35200000.0
2009-01-16 01:24:00,80.085,80.09,80.08,80.08,9600000.0
2009-01-16 01:25:00,80.08,80.08,80.06,80.065,30400000.0
2009-01-16 01:26:00,80.07,80.1,80.07,80.095,64000000.0
2009-01-16 01:27:00,80.1,80.105,80.08,80.095,70000000.0
2009-01-16 01:28:00,80.09,80.09,80.075,80.075,27200000.0
2009-01-16 01:29:00,80.08,80.085,80.07,80.07,9600000.0
2009-01-16 01:30:00,80.075,80.095,80.075,80.085,23200000.0
2009-01-16 01:31:00,80.09,80.09,80.09,80.09,1600000.0
2009-01-16 01:32:00,80.09,80.095,80.09,80.095,6400000.0
2009-01-16 01:33:00,80.09,80.095,80.065,80.075,72000000.0
2009-01-16 01:34:00,80.08,80.09,80.075,80.09,19200000.0
2009-01-16 01:35:00,80.085,80.09,80.08,80.085,14400000.0
2009-01-16 01:36:00,80.085,80.095,80.085,80.09,38800000.0
2009-01-16 01:37:00,80.09,80.105,80.09,80.105,18800000.0
2009-01-16 01:38:00,80.105,80.105,80.105,80.105,3200000.0
2009-01-16 01:39:00,80.1,80.1,80.075,80.075,22000000.0
2009-01-16 01:40:00,80.075,80.075,80.015,80.015,54400000.0
2009-01-16 01:41:00,80.02,80.04,80.02,80.035,47600000.0
2009-01-16 01:42:00,80.04,80.08,80.035,80.065,40800000.0
2009-01-16 01:43:00,80.065,80.065,80.065,80.065,4400000.0
2009-01-16 01:44:00,80.065,80.065,80.055,80.065,30000000.0
2009-01-16 01:45:00,80.065,80.1,80.065,80.095,17200000.0
2009-01-16 01:46:00,80.1,80.1,80.09,80.095,17600000.0
2009-01-16 01:47:00,80.1,80.1,80.08,80.08,14000000.0
2009-01-16 01:48:00,80.075,80.085,80.075,80.075,42800000.0
2009-01-16 01:49:00,80.075,80.085,80.075,80.085,9200000.0
2009-01-16 01:50:00,80.08,80.085,80.075,80.075,16800000.0
2009-01-16 01:51:00,80.08,80.09,80.08,80.09,24000000.0
2009-01-16 01:52:00,80.085,80.09,80.08,80.09,16800000.0
2009-01-16 01:53:00,80.09,80.09,80.085,80.085,16000000.0
2009-01-16 01:54:00,80.085,80.095,80.08,80.095,29200000.0
2009-01-16 01:55:00,80.095,80.095,80.075,80.08,17600000.0
2009-01-16 01:56:00,80.07,80.095,80.07,80.095,19200000.0
2009-01-16 01:57:00,80.08,80.105,80.08,80.095,22400000.0
2009-01-16 01:58:00,80.095,80.1,80.095,80.095,4800000.0
2009-01-16 01:59:00,80.09,80.175,80.08,80.15,380200000.0
2009-01-16 02:00:00,80.165,80.185,80.135,80.185,130200000.0
2009-01-16 02:01:00,80.18,80.2,80.17,80.195,88000000.0
2009-01-16 02:02:00,80.205,80.225,80.185,80.225,100200000.0
2009-01-16 02:03:00,80.23,80.235,80.185,80.23,139800000.0
2009-01-16 02:04:00,80.235,80.26,80.225,80.235,72200000.0
2009-01-16 02:05:00,80.24,80.24,80.2,80.215,183400000.0
2009-01-16 02:06:00,80.21,80.235,80.2,80.21,85400000.0
2009-01-16 02:07:00,80.2,80.21,80.19,80.21,43200000.0
2009-01-16 02:08:00,80.21,80.23,80.21,80.215,119800000.0
2009-01-16 02:09:00,80.215,80.24,80.21,80.23,88800000.0
2009-01-16 02:10:00,80.235,80.28,80.23,80.28,47800000.0
2009-01-16 02:11:00,80.275,80.305,80.275,80.305,46400000.0
2009-01-16 02:12:00,80.3,80.32,80.26,80.275,68800000.0
2009-01-16 02:13:00,80.27,80.27,80.26,80.27,49600000.0
2009-01-16 02:14:00,80.27,80.28,80.27,80.275,19200000.0
2009-01-16 02:15:00,80.275,80.28,80.265,80.265,11400000.0
2009-01-16 02:16:00,80.27,80.27,80.26,80.27,16000000.0
2009-01-16 02:17:00,80.265,80.265,80.245,80.245,12800000.0
2009-01-16 02:18:00,80.25,80.265,80.25,80.26,27200000.0
2009-01-16 02:19:00,80.265,80.27,80.25,80.26,14400000.0
2009-01-16 02:20:00,80.265,80.27,80.26,80.27,17600000.0
2009-01-16 02:21:00,80.275,80.275,80.26,80.265,16000000.0
2009-01-16 02:22:00,80.26,80.27,80.26,80.27,4800000.0
2009-01-16 02:23:00,80.27,80.275,80.265,80.265,11200000.0
2009-01-16 02:24:00,80.265,80.265,80.24,80.24,52800000.0
2009-01-16 02:25:00,80.245,80.255,80.23,80.23,25600000.0
2009-01-16 02:26:00,80.225,80.23,80.215,80.225,27200000.0
2009-01-16 02:27:00,80.22,80.22,80.2,80.2,9600000.0
2009-01-16 02:28:00,80.205,80.21,80.16,80.175,36800000.0
2009-01-16 02:29:00,80.175,80.205,80.165,80.18,81600000.0
2009-01-16 02:30:00,80.185,80.185,80.095,80.095,53000000.0
2009-01-16 02:31:00,80.095,80.095,80.075,80.09,54600000.0
2009-01-16 02:32:00,80.085,80.105,80.085,80.105,12800000.0
2009-01-16 02:33:00,80.11,80.12,80.085,80.095,53200000.0
2009-01-16 02:34:00,80.1,80.1,80.065,80.07,41800000.0
2009-01-16 02:35:00,80.065,80.085,80.065,80.08,91000000.0
2009-01-16 02:36:00,80.075,80.08,80.065,80.065,12800000.0
2009-01-16 02:37:00,80.07,80.07,80.06,80.06,24000000.0
2009-01-16 02:38:00,80.055,80.065,80.04,80.065,59200000.0
2009-01-16 02:39:00,80.065,80.09,80.05,80.08,37000000.0
2009-01-16 02:40:00,80.08,80.15,80.07,80.1,112000000.0
2009-01-16 02:41:00,80.095,80.12,80.095,80.12,17600000.0
2009-01-16 02:42:00,80.13,80.135,80.12,80.135,27200000.0
2009-01-16 02:43:00,80.13,80.15,80.12,80.145,49600000.0
2009-01-16 02:44:00,80.15,80.205,80.135,80.2,81800000.0
2009-01-16 02:45:00,80.19,80.205,80.18,80.195,43200000.0
2009-01-16 02:46:00,80.195,80.205,80.17,80.17,48000000.0
2009-01-16 02:47:00,80.175,80.18,80.12,80.17,116000001.0
2009-01-16 02:48:00,80.165,80.17,80.165,80.17,6400000.0
2009-01-16 02:49:00,80.17,80.195,80.155,80.155,64000000.0
2009-01-16 02:50:00,80.155,80.19,80.155,80.19,27200000.0
2009-01-16 02:51:00,80.185,80.225,80.185,80.205,40000000.0
2009-01-16 02:52:00,80.21,80.21,80.18,80.195,49400000.0
2009-01-16 02:53:00,80.195,80.195,80.13,80.13,56000000.0
2009-01-16 02:54:00,80.135,80.16,80.11,80.12,64200000.0
2009-01-16 02:55:00,80.135,80.2,80.13,80.195,130800000.0
2009-01-16 02:56:00,80.195,80.195,80.14,80.145,86600000.0
2009-01-16 02:57:00,80.15,80.205,80.15,80.165,96400000.0
2009-01-16 02:58:00,80.17,80.195,80.15,80.195,56200000.0
2009-01-16 02:59:00,80.2,80.21,80.17,80.175,64000000.0
2009-01-16 03:00:00,80.18,80.185,80.155,80.165,51200000.0
2009-01-16 03:01:00,80.17,80.19,80.155,80.185,72000000.0
2009-01-16 03:02:00,80.195,80.21,80.175,80.175,49600000.0
2009-01-16 03:03:00,80.18,80.19,80.165,80.175,38400000.0
2009-01-16 03:04:00,80.17,80.185,80.165,80.175,24000000.0
2009-01-16 03:05:00,80.18,80.205,80.17,80.185,44200000.0
2009-01-16 03:06:00,80.19,80.2,80.19,80.195,8000000.0
2009-01-16 03:07:00,80.2,80.2,80.195,80.195,3200000.0
2009-01-16 03:08:00,80.195,80.21,80.19,80.21,25600000.0
2009-01-16 03:09:00,80.205,80.205,80.19,80.19,13000000.0
2009-01-16 03:10:00,80.195,80.195,80.18,80.185,14600000.0
2009-01-16 03:11:00,80.18,80.18,80.175,80.18,8000000.0
2009-01-16 03:12:00,80.175,80.19,80.175,80.185,21200000.0
2009-01-16 03:13:00,80.18,80.22,80.18,80.205,37400000.0
2009-01-16 03:14:00,80.21,80.255,80.2,80.25,95800000.0
2009-01-16 03:15:00,80.26,80.26,80.225,80.225,45000000.0
2009-01-16 03:16:00,80.225,80.255,80.225,80.235,127400000.0
2009-01-16 03:17:00,80.235,80.25,80.205,80.235,111000000.0
2009-01-16 03:18:00,80.24,80.255,80.215,80.245,78800000.0
2009-01-16 03:19:00,80.25,80.28,80.245,80.275,38800000.0
2009-01-16 03:20:00,80.275,80.275,80.2,80.225,72400000.0
2009-01-16 03:21:00,80.22,80.23,80.2,80.21,95200000.0
2009-01-16 03:22:00,80.22,80.225,80.205,80.225,81600000.0
2009-01-16 03:23:00,80.22,80.22,80.21,80.21,13200000.0
2009-01-16 03:24:00,80.215,80.27,80.21,80.265,85400000.0
2009-01-16 03:25:00,80.27,80.31,80.265,80.305,83800000.0
2009-01-16 03:26:00,80.305,80.335,80.285,80.315,43200000.0
2009-01-16 03:27:00,80.31,80.385,80.305,80.37,92800000.0
2009-01-16 03:28:00,80.365,80.375,80.34,80.35,78800000.0
2009-01-16 03:29:00,80.35,80.385,80.335,80.34,41400000.0
2009-01-16 03:30:00,80.335,80.36,80.335,80.36,59200000.0
2009-01-16 03:31:00,80.355,80.39,80.345,80.375,59200000.0
2009-01-16 03:32:00,80.38,80.42,80.38,80.395,49400000.0
2009-01-16 03:33:00,80.4,80.425,80.38,80.395,101600000.0
2009-01-16 03:34:00,80.39,80.43,80.39,80.41,177400000.0
2009-01-16 03:35:00,80.415,80.465,80.41,80.445,108600000.0
2009-01-16 03:36:00,80.45,80.455,80.445,80.45,27200000.0
2009-01-16 03:37:00,80.45,80.45,80.42,80.43,44800000.0
2009-01-16 03:38:00,80.435,80.45,80.435,80.45,35200000.0
2009-01-16 03:39:00,80.45,80.475,80.43,80.47,49600000.0
2009-01-16 03:40:00,80.475,80.48,80.465,80.475,17600000.0
2009-01-16 03:41:00,80.47,80.63,80.46,80.535,206400000.0
2009-01-16 03:42:00,80.54,80.63,80.54,80.59,112400000.0
2009-01-16 03:43:00,80.585,80.605,80.545,80.545,274400000.0
2009-01-16 03:44:00,80.54,80.54,80.49,80.515,88000000.0
2009-01-16 03:45:00,80.51,80.53,80.475,80.475,91400000.0
2009-01-16 03:46:00,80.48,80.48,80.43,80.45,68000000.0
2009-01-16 03:47:00,80.45,80.455,80.41,80.415,65800000.0
2009-01-16 03:48:00,80.42,80.43,80.39,80.39,77000000.0
2009-01-16 03:49:00,80.39,80.415,80.375,80.4,103400000.0
2009-01-16 03:50:00,80.395,80.43,80.395,80.41,161200000.0
2009-01-16 03:51:00,80.405,80.425,80.405,80.415,131800000.0
2009-01-16 03:52:00,80.415,80.45,80.405,80.445,137200000.0
2009-01-16 03:53:00,80.445,80.48,80.445,80.465,136400000.0
2009-01-16 03:54:00,80.465,80.535,80.46,80.52,115400000.0
2009-01-16 03:55:00,80.525,80.55,80.52,80.54,27200000.0
2009-01-16 03:56:00,80.535,80.545,80.51,80.52,80000000.0
2009-01-16 03:57:00,80.525,80.555,80.52,80.525,63400000.0
2009-01-16 03:58:00,80.525,80.525,80.505,80.505,42800000.0
2009-01-16 03:59:00,80.5,80.5,80.49,80.49,31600000.0
2009-01-16 04:00:00,80.495,80.495,80.42,80.42,74000000.0
2009-01-16 04:01:00,80.425,80.485,80.425,80.48,101200000.0
2009-01-16 04:02:00,80.48,80.495,80.47,80.48,29200000.0
2009-01-16 04:03:00,80.48,80.495,80.475,80.495,46000000.0
2009-01-16 04:04:00,80.5,80.575,80.5,80.565,81600000.0
2009-01-16 04:05:00,80.565,80.605,80.565,80.595,112000000.0
2009-01-16 04:06:00,80.59,80.59,80.565,80.565,31200000.0
2009-01-16 04:07:00,80.565,80.565,80.525,80.53,115200000.0
2009-01-16 04:08:00,80.515,80.53,80.465,80.475,99600000.0
2009-01-16 04:09:00,80.47,80.485,80.46,80.48,86400000.0
2009-01-16 04:10:00,80.445,80.48,80.42,80.42,116400000.0
2009-01-16 04:11:00,80.415,80.445,80.41,80.43,204600000.0
2009-01-16 04:12:00,80.43,80.445,80.42,80.43,61600000.0
2009-01-16 04:13:00,80.44,80.485,80.435,80.45,75200000.0
2009-01-16 04:14:00,80.445,80.46,80.42,80.45,103600000.0
2009-01-16 04:15:00,80.435,80.47,80.41,80.42,127400000.0
2009-01-16 04:16:00,80.415,80.49,80.41,80.49,94400000.0
2009-01-16 04:17:00,80.49,80.5,80.485,80.485,57200000.0
2009-01-16 04:18:00,80.49,80.505,80.485,80.5,57200000.0
2009-01-16 04:19:00,80.5,80.535,80.495,80.52,90800000.0
2009-01-16 04:20:00,80.51,80.51,80.495,80.495,49600000.0
2009-01-16 04:21:00,80.495,80.515,80.49,80.5,68000000.0
2009-01-16 04:22:00,80.5,80.54,80.5,80.52,74400000.0
2009-01-16 04:23:00,80.53,80.53,80.515,80.515,42000000.0
2009-01-16 04:24:00,80.515,80.535,80.51,80.53,40400000.0
2009-01-16 04:25:00,80.525,80.56,80.52,80.555,38800000.0
2009-01-16 04:26:00,80.56,80.57,80.56,80.565,34800000.0
2009-01-16 04:27:00,80.57,80.57,80.545,80.545,37600000.0
2009-01-16 04:28:00,80.545,80.585,80.54,80.54,56000000.0
2009-01-16 04:29:00,80.54,80.54,80.52,80.525,47200000.0
2009-01-16 04:30:00,80.525,80.525,80.49,80.495,58800000.0
2009-01-16 04:31:00,80.495,80.54,80.49,80.54,52600000.0
2009-01-16 04:32:00,80.55,80.595,80.535,80.585,101600000.0
2009-01-16 04:33:00,80.58,80.59,80.56,80.575,66800000.0
2009-01-16 04:34:00,80.575,80.595,80.545,80.595,66400000.0
2009-01-16 04:35:00,80.59,80.595,80.57,80.57,99200000.0
2009-01-16 04:36:00,80.575,80.58,80.565,80.58,51200000.0
2009-01-16 04:37:00,80.575,80.62,80.57,80.6,57600000.0
2009-01-16 04:38:00,80.6,80.605,80.56,80.56,65600000.0
2009-01-16 04:39:00,80.555,80.555,80.51,80.525,58000000.0
2009-01-16 04:40:00,80.525,80.565,80.525,80.56,58800000.0
2009-01-16 04:41:00,80.555,80.575,80.555,80.56,65600000.0
2009-01-16 04:42:00,80.56,80.585,80.515,80.52,70400000.0
2009-01-16 04:43:00,80.52,80.55,80.51,80.525,102600000.0
2009-01-16 04:44:00,80.515,80.525,80.515,80.515,22800000.0
2009-01-16 04:45:00,80.52,80.56,80.52,80.56,49200000.0
2009-01-16 04:46:00,80.565,80.57,80.55,80.55,29200000.0
2009-01-16 04:47:00,80.55,80.56,80.55,80.56,23200000.0
2009-01-16 04:48:00,80.555,80.565,80.55,80.555,46000000.0
2009-01-16 04:49:00,80.56,80.56,80.545,80.545,26400000.0
2009-01-16 04:50:00,80.54,80.54,80.535,80.535,17200000.0
2009-01-16 04:51:00,80.535,80.54,80.53,80.53,9600000.0
2009-01-16 04:52:00,80.535,80.535,80.525,80.53,26400000.0
2009-01-16 04:53:00,80.535,80.555,80.535,80.54,26000000.0
2009-01-16 04:54:00,80.54,80.54,80.525,80.525,21200000.0
2009-01-16 04:55:00,80.525,80.55,80.525,80.53,67000000.0
2009-01-16 04:56:00,80.535,80.6,80.53,80.6,53200000.0
2009-01-16 04:57:00,80.605,80.605,80.555,80.555,51600000.0
2009-01-16 04:58:00,80.56,80.6,80.56,80.595,66400000.0
2009-01-16 04:59:00,80.6,80.61,80.58,80.595,89600000.0
2009-01-16 05:00:00,80.6,80.645,80.59,80.625,47600000.0
2009-01-16 05:01:00,80.615,80.635,80.595,80.635,69600000.0
2009-01-16 05:02:00,80.635,80.65,80.635,80.645,50800000.0
2009-01-16 05:03:00,80.655,80.68,80.65,80.68,82000000.0
2009-01-16 05:04:00,80.67,80.68,80.655,80.68,56400000.0
2009-01-16 05:05:00,80.68,80.775,80.68,80.77,105600000.0
2009-01-16 05:06:00,80.775,80.9,80.775,80.89,197600000.0
2009-01-16 05:07:00,80.89,80.91,80.82,80.845,176800000.0
2009-01-16 05:08:00,80.845,80.85,80.795,80.82,137000000.0
2009-01-16 05:09:00,80.83,80.85,80.78,80.8,163600000.0
2009-01-16 05:10:00,80.805,80.805,80.78,80.795,59600000.0
2009-01-16 05:11:00,80.795,80.82,80.77,80.79,107600000.0
2009-01-16 05:12:00,80.8,80.805,80.775,80.775,78800000.0
2009-01-16 05:13:00,80.775,80.795,80.755,80.795,52400000.0
2009-01-16 05:14:00,80.79,80.79,80.77,80.785,74400000.0
2009-01-16 05:15:00,80.785,80.81,80.78,80.78,90000000.0
2009-01-16 05:16:00,80.78,80.8,80.75,80.76,111200000.0
2009-01-16 05:17:00,80.765,80.765,80.745,80.76,48800000.0
2009-01-16 05:18:00,80.765,80.795,80.765,80.79,48800000.0
2009-01-16 05:19:00,80.795,80.795,80.78,80.78,35200000.0
2009-01-16 05:20:00,80.775,80.775,80.77,80.775,9600000.0
2009-01-16 05:21:00,80.775,80.775,80.75,80.75,29600000.0
2009-01-16 05:22:00,80.75,80.755,80.745,80.75,50800000.0
2009-01-16 05:23:00,80.745,80.77,80.745,80.765,33200000.0
2009-01-16 05:24:00,80.77,80.775,80.765,80.775,47600000.0
2009-01-16 05:25:00,80.775,80.785,80.77,80.77,14000000.0
2009-01-16 05:26:00,80.775,80.785,80.765,80.77,74800000.0
2009-01-16 05:27:00,80.775,80.785,80.765,80.78,96800000.0
2009-01-16 05:28:00,80.78,80.83,80.775,80.805,69800000.0
2009-01-16 05:29:00,80.815,80.86,80.81,80.83,51400000.0
2009-01-16 05:30:00,80.835,80.855,80.83,80.855,9600000.0
2009-01-16 05:31:00,80.86,80.88,80.855,80.875,48800000.0
2009-01-16 05:32:00,80.88,80.905,80.815,80.855,138800000.0
2009-01-16 05:33:00,80.85,80.865,80.815,80.825,114400000.0
2009-01-16 05:34:00,80.825,80.825,80.8,80.82,69400000.0
2009-01-16 05:35:00,80.82,80.835,80.795,80.8,146200000.0
2009-01-16 05:36:00,80.8,80.855,80.79,80.82,83200000.0
2009-01-16 05:37:00,80.815,80.835,80.805,80.805,94200000.0
2009-01-16 05:38:00,80.81,80.825,80.8,80.825,23600000.0
2009-01-16 05:39:00,80.825,80.855,80.825,80.83,52800000.0
2009-01-16 05:40:00,80.84,80.845,80.825,80.845,69200000.0
2009-01-16 05:41:00,80.845,80.87,80.83,80.835,54400000.0
2009-01-16 05:42:00,80.835,80.835,80.815,80.815,20400000.0
2009-01-16 05:43:00,80.815,80.845,80.785,80.845,75600000.0
2009-01-16 05:44:00,80.845,80.845,80.815,80.82,33600000.0
2009-01-16 05:45:00,80.815,80.865,80.81,80.86,74400000.0
2009-01-16 05:46:00,80.86,80.86,80.815,80.84,83600000.0
2009-01-16 05:47:00,80.845,80.85,80.815,80.83,65600000.0
2009-01-16 05:48:00,80.83,80.845,80.82,80.83,37600000.0
2009-01-16 05:49:00,80.825,80.845,80.81,80.81,87600000.0
2009-01-16 05:50:00,80.815,80.835,80.805,80.83,67200000.0
2009-01-16 05:51:00,80.835,80.84,80.825,80.835,21600000.0
2009-01-16 05:52:00,80.83,80.83,80.785,80.795,96200000.0
2009-01-16 05:53:00,80.795,80.855,80.795,80.84,49600000.0
2009-01-16 05:54:00,80.825,80.845,80.825,80.845,26800000.0
2009-01-16 05:55:00,80.845,80.86,80.825,80.83,40400000.0
2009-01-16 05:56:00,80.835,80.84,80.815,80.83,55600000.0
2009-01-16 05:57:00,80.83,80.83,80.79,80.805,32800000.0
2009-01-16 05:58:00,80.805,80.815,80.8,80.815,67600000.0
2009-01-16 05:59:00,80.815,80.82,80.795,80.81,50400000.0
2009-01-16 06:00:00,80.815,80.815,80.805,80.805,47600000.0
2009-01-16 06:01:00,80.805,80.81,80.795,80.795,36000000.0
2009-01-16 06:02:00,80.795,80.81,80.775,80.81,18000000.0
2009-01-16 06:03:00,80.81,80.81,80.79,80.805,73600000.0
2009-01-16 06:04:00,80.795,80.805,80.785,80.785,56000000.0
2009-01-16 06:05:00,80.79,80.8,80.78,80.79,45600000.0
2009-01-16 06:06:00,80.79,80.79,80.77,80.775,25600000.0
2009-01-16 06:07:00,80.775,80.785,80.755,80.78,47600000.0
2009-01-16 06:08:00,80.785,80.8,80.78,80.8,33200000.0
2009-01-16 06:09:00,80.8,80.805,80.795,80.795,11600000.0
2009-01-16 06:10:00,80.8,80.805,80.8,80.805,20000000.0
2009-01-16 06:11:00,80.8,80.81,80.795,80.805,35600000.0
2009-01-16 06:12:00,80.8,80.81,80.8,80.8,37600000.0
2009-01-16 06:13:00,80.8,80.825,80.8,80.82,26400000.0
2009-01-16 06:14:00,80.82,80.835,80.775,80.775,81200000.0
2009-01-16 06:15:00,80.78,80.795,80.77,80.775,36800000.0
2009-01-16 06:16:00,80.78,80.78,80.765,80.765,21600000.0
2009-01-16 06:17:00,80.76,80.765,80.75,80.75,38400000.0
2009-01-16 06:18:00,80.755,80.805,80.745,80.805,86000000.0
2009-01-16 06:19:00,80.8,80.8,80.78,80.78,32000000.0
2009-01-16 06:20:00,80.78,80.785,80.775,80.785,36000000.0
2009-01-16 06:21:00,80.785,80.8,80.78,80.79,88000000.0
2009-01-16 06:22:00,80.79,80.79,80.775,80.775,56400000.0
2009-01-16 06:23:00,80.78,80.79,80.78,80.785,32000000.0
2009-01-16 06:24:00,80.79,80.79,80.785,80.79,26400000.0
2009-01-16 06:25:00,80.79,80.795,80.775,80.79,47600000.0
2009-01-16 06:26:00,80.785,80.835,80.785,80.82,53600000.0
2009-01-16 06:27:00,80.82,80.84,80.8,80.81,40800000.0
2009-01-16 06:28:00,80.805,80.84,80.805,80.84,44800000.0
2009-01-16 06:29:00,80.84,80.845,80.78,80.795,66400000.0
2009-01-16 06:30:00,80.795,80.8,80.78,80.79,71600000.0
2009-01-16 06:31:00,80.79,80.825,80.79,80.81,95600000.0
2009-01-16 06:32:00,80.81,80.82,80.785,80.79,71400000.0
2009-01-16 06:33:00,80.79,80.83,80.79,80.805,52800000.0
2009-01-16 06:34:00,80.805,80.805,80.785,80.8,54400000.0
2009-01-16 06:35:00,80.795,80.795,80.765,80.775,72000000.0
2009-01-16 06:36:00,80.795,80.8,80.765,80.775,82000000.0
2009-01-16 06:37:00,80.78,80.79,80.75,80.775,88000000.0
2009-01-16 06:38:00,80.775,80.78,80.76,80.765,27600000.0
2009-01-16 06:39:00,80.765,80.765,80.74,80.76,64400000.0
2009-01-16 06:40:00,80.765,80.775,80.745,80.76,71200000.0
2009-01-16 06:41:00,80.765,80.765,80.74,80.74,68400000.0
2009-01-16 06:42:00,80.735,80.745,80.725,80.735,29200000.0
2009-01-16 06:43:00,80.74,80.77,80.73,80.77,74800000.0
2009-01-16 06:44:00,80.765,80.775,80.73,80.745,62000000.0
2009-01-16 06:45:00,80.75,80.765,80.73,80.765,52000000.0
2009-01-16 06:46:00,80.755,80.765,80.725,80.735,69200000.0
2009-01-16 06:47:00,80.73,80.745,80.73,80.735,73400000.0
2009-01-16 06:48:00,80.73,80.745,80.71,80.73,154200000.0
2009-01-16 06:49:00,80.725,80.745,80.695,80.695,133400000.0
2009-01-16 06:50:00,80.695,80.735,80.68,80.715,134400000.0
2009-01-16 06:51:00,80.715,80.715,80.69,80.7,83600000.0
2009-01-16 06:52:00,80.705,80.705,80.665,80.665,64800000.0
2009-01-16 06:53:00,80.665,80.68,80.64,80.675,84400000.0
2009-01-16 06:54:00,80.67,80.705,80.66,80.69,60400000.0
2009-01-16 06:55:00,80.69,80.7,80.67,80.67,39600000.0
2009-01-16 06:56:00,80.665,80.67,80.66,80.66,17600000.0
2009-01-16 06:57:00,80.665,80.675,80.625,80.625,95800000.0
2009-01-16 06:58:00,80.63,80.65,80.625,80.625,83000000.0
2009-01-16 06:59:00,80.635,80.655,80.63,80.645,106800000.0
2009-01-16 07:00:00,80.64,80.7,80.64,80.68,157000000.0
2009-01-16 07:01:00,80.675,80.685,80.665,80.67,58000000.0
2009-01-16 07:02:00,80.675,80.7,80.67,80.695,47200000.0
2009-01-16 07:03:00,80.695,80.695,80.675,80.69,33200000.0
2009-01-16 07:04:00,80.68,80.68,80.67,80.68,31000000.0
2009-01-16 07:05:00,80.68,80.68,80.665,80.675,15600000.0
2009-01-16 07:06:00,80.67,80.685,80.67,80.675,27600000.0
2009-01-16 07:07:00,80.68,80.68,80.66,80.66,16400000.0
2009-01-16 07:08:00,80.665,80.665,80.66,80.66,32400000.0
2009-01-16 07:09:00,80.665,80.72,80.665,80.685,58800000.0
2009-01-16 07:10:00,80.69,80.69,80.675,80.68,34000000.0
2009-01-16 07:11:00,80.685,80.685,80.685,80.685,6400000.0
2009-01-16 07:12:00,80.685,80.71,80.675,80.695,44800000.0
2009-01-16 07:13:00,80.695,80.7,80.67,80.69,32800000.0
2009-01-16 07:14:00,80.7,80.7,80.665,80.665,38000000.0
2009-01-16 07:15:00,80.67,80.685,80.67,80.68,22000000.0
2009-01-16 07:16:00,80.685,80.71,80.675,80.675,126000000.0
2009-01-16 07:17:00,80.675,80.71,80.675,80.705,98000000.0
2009-01-16 07:18:00,80.705,80.71,80.69,80.695,58000000.0
2009-01-16 07:19:00,80.7,80.71,80.685,80.7,53200000.0
2009-01-16 07:20:00,80.7,80.705,80.69,80.705,71600000.0
2009-01-16 07:21:00,80.705,80.725,80.7,80.715,81200000.0
2009-01-16 07:22:00,80.71,80.72,80.7,80.71,74000000.0
2009-01-16 07:23:00,80.69,80.705,80.645,80.655,135000000.0
2009-01-16 07:24:00,80.66,80.7,80.66,80.69,62400000.0
2009-01-16 07:25:00,80.69,80.74,80.69,80.71,106600000.0
2009-01-16 07:26:00,80.72,80.76,80.71,80.73,171600000.0
2009-01-16 07:27:00,80.735,80.775,80.725,80.755,130000000.0
2009-01-16 07:28:00,80.755,80.785,80.735,80.735,84800000.0
2009-01-16 07:29:00,80.74,80.745,80.725,80.725,71200000.0
2009-01-16 07:30:00,80.73,80.765,80.73,80.755,66400000.0
2009-01-16 07:31:00,80.755,80.76,80.745,80.745,28800000.0
2009-01-16 07:32:00,80.745,80.75,80.73,80.74,76000000.0
2009-01-16 07:33:00,80.735,80.775,80.735,80.765,89400000.0
2009-01-16 07:34:00,80.765,80.775,80.74,80.755,85600000.0
2009-01-16 07:35:00,80.75,80.765,80.75,80.76,16000000.0
2009-01-16 07:36:00,80.765,80.78,80.765,80.77,19200000.0
2009-01-16 07:37:00,80.76,80.765,80.725,80.735,98000000.0
2009-01-16 07:38:00,80.73,80.73,80.705,80.715,58400000.0
2009-01-16 07:39:00,80.715,80.715,80.665,80.675,54400000.0
2009-01-16 07:40:00,80.665,80.665,80.63,80.645,139600000.0
2009-01-16 07:41:00,80.64,80.7,80.64,80.685,140400000.0
2009-01-16 07:42:00,80.68,80.695,80.67,80.68,50400000.0
2009-01-16 07:43:00,80.675,80.725,80.675,80.7,133600000.0
2009-01-16 07:44:00,80.705,80.71,80.68,80.69,65200000.0
2009-01-16 07:45:00,80.69,80.71,80.68,80.705,80400000.0
2009-01-16 07:46:00,80.705,80.705,80.69,80.7,52400000.0
2009-01-16 07:47:00,80.695,80.73,80.695,80.725,124600000.0
2009-01-16 07:48:00,80.73,80.755,80.72,80.735,125600000.0
2009-01-16 07:49:00,80.735,80.76,80.725,80.76,139800000.0
2009-01-16 07:50:00,80.765,80.785,80.74,80.745,157400000.0
2009-01-16 07:51:00,80.75,80.765,80.74,80.76,118400000.0
2009-01-16 07:52:00,80.76,80.77,80.75,80.76,96800000.0
2009-01-16 07:53:00,80.755,80.765,80.75,80.76,53600000.0
2009-01-16 07:54:00,80.765,80.8,80.74,80.74,115600000.0
2009-01-16 07:55:00,80.75,80.755,80.73,80.735,55800000.0
2009-01-16 07:56:00,80.74,80.765,80.735,80.755,134600000.0
2009-01-16 07:57:00,80.75,80.75,80.725,80.74,98200000.0
2009-01-16 07:58:00,80.745,80.75,80.73,80.745,24400000.0
2009-01-16 07:59:00,80.74,80.75,80.705,80.725,140000000.0
2009-01-16 08:00:00,80.74,80.755,80.705,80.705,68800000.0
2009-01-16 08:01:00,80.705,80.775,80.705,80.76,64800000.0
2009-01-16 08:02:00,80.765,80.77,80.72,80.76,94400000.0
2009-01-16 08:03:00,80.76,80.815,80.755,80.81,102000000.0
2009-01-16 08:04:00,80.8,80.8,80.745,80.75,115200000.0
2009-01-16 08:05:00,80.75,80.82,80.75,80.815,98800000.0
2009-01-16 08:06:00,80.82,80.825,80.785,80.79,84400000.0
2009-01-16 08:07:00,80.785,80.81,80.785,80.805,40800000.0
2009-01-16 08:08:00,80.805,80.82,80.8,80.8,19200000.0
2009-01-16 08:09:00,80.795,80.795,80.775,80.795,91200000.0
2009-01-16 08:10:00,80.79,80.79,80.745,80.745,90000000.0
2009-01-16 08:11:00,80.745,80.75,80.74,80.75,28000000.0
2009-01-16 08:12:00,80.75,80.75,80.74,80.74,19600000.0
2009-01-16 08:13:00,80.74,80.74,80.73,80.735,12800000.0
2009-01-16 08:14:00,80.74,80.74,80.73,80.74,9600000.0
2009-01-16 08:15:00,80.735,80.74,80.725,80.735,12800000.0
2009-01-16 08:16:00,80.725,80.725,80.69,80.695,66400000.0
2009-01-16 08:17:00,80.7,80.71,80.695,80.705,22000000.0
2009-01-16 08:18:00,80.71,80.72,80.71,80.72,4800000.0
2009-01-16 08:19:00,80.725,80.73,80.69,80.69,48800000.0
2009-01-16 08:20:00,80.68,80.68,80.65,80.68,75200000.0
2009-01-16 08:21:00,80.675,80.71,80.675,80.7,50000000.0
2009-01-16 08:22:00,80.7,80.71,80.7,80.705,16000000.0
2009-01-16 08:23:00,80.705,80.73,80.705,80.73,20000000.0
2009-01-16 08:24:00,80.73,80.865,80.73,80.86,127200000.0
2009-01-16 08:25:00,80.855,80.895,80.84,80.875,109800000.0
2009-01-16 08:26:00,80.87,80.94,80.865,80.905,127200000.0
2009-01-16 08:27:00,80.9,80.925,80.89,80.895,68000000.0
2009-01-16 08:28:00,80.895,80.91,80.875,80.875,82000000.0
2009-01-16 08:29:00,80.865,80.875,80.85,80.86,44400000.0
2009-01-16 08:30:00,80.86,80.87,80.85,80.855,71200000.0
2009-01-16 08:31:00,80.845,80.855,80.815,80.825,116800000.0
2009-01-16 08:32:00,80.825,80.865,80.825,80.86,30200000.0
2009-01-16 08:33:00,80.85,80.85,80.805,80.83,85400000.0
2009-01-16 08:34:00,80.83,80.855,80.815,80.825,64400000.0
2009-01-16 08:35:00,80.84,80.86,80.83,80.84,75800000.0
2009-01-16 08:36:00,80.855,80.86,80.82,80.83,68000000.0
2009-01-16 08:37:00,80.835,80.845,80.82,80.845,68400000.0
2009-01-16 08:38:00,80.84,80.885,80.83,80.855,113200000.0
2009-01-16 08:39:00,80.84,80.845,80.82,80.83,117200000.0
2009-01-16 08:40:00,80.82,80.83,80.82,80.82,12800000.0
2009-01-16 08:41:00,80.82,80.82,80.74,80.745,56300000.0
2009-01-16 08:42:00,80.76,80.79,80.76,80.77,57200000.0
2009-01-16 08:43:00,80.765,80.805,80.76,80.785,80800000.0
2009-01-16 08:44:00,80.785,80.815,80.78,80.81,67200000.0
2009-01-16 08:45:00,80.815,80.815,80.765,80.765,110800000.0
2009-01-16 08:46:00,80.765,80.78,80.755,80.78,76400000.0
2009-01-16 08:47:00,80.78,80.805,80.78,80.79,54400000.0
2009-01-16 08:48:00,80.78,80.785,80.77,80.775,51200000.0
2009-01-16 08:49:00,80.775,80.775,80.75,80.77,63600000.0
2009-01-16 08:50:00,80.77,80.8,80.77,80.8,54400000.0
2009-01-16 08:51:00,80.795,80.82,80.77,80.775,83200000.0
2009-01-16 08:52:00,80.775,80.815,80.77,80.815,113200000.0
2009-01-16 08:53:00,80.815,80.815,80.785,80.8,80000000.0
2009-01-16 08:54:00,80.8,80.8,80.775,80.775,28800000.0
2009-01-16 08:55:00,80.78,80.795,80.685,80.685,77400000.0
2009-01-16 08:56:00,80.685,80.72,80.67,80.685,172200000.0
2009-01-16 08:57:00,80.69,80.73,80.675,80.71,122000001.0
2009-01-16 08:58:00,80.705,80.71,80.65,80.665,126600000.0
2009-01-16 08:59:00,80.67,80.73,80.655,80.71,105400000.0
2009-01-16 09:00:00,80.715,80.765,80.705,80.76,105200000.0
2009-01-16 09:01:00,80.76,80.765,80.735,80.745,44000000.0
2009-01-16 09:02:00,80.745,80.755,80.72,80.75,62400000.0
2009-01-16 09:03:00,80.75,80.75,80.665,80.7,118000000.0
2009-01-16 09:04:00,80.7,80.73,80.7,80.715,73600000.0
2009-01-16 09:05:00,80.71,80.74,80.71,80.73,56400000.0
2009-01-16 09:06:00,80.73,80.73,80.715,80.715,49600000.0
2009-01-16 09:07:00,80.72,80.73,80.705,80.72,44600000.0
2009-01-16 09:08:00,80.72,80.73,80.72,80.72,51000000.0
2009-01-16 09:09:00,80.725,80.74,80.715,80.73,37800000.0
2009-01-16 09:10:00,80.73,80.76,80.72,80.75,31400000.0
2009-01-16 09:11:00,80.755,80.795,80.755,80.78,100000000.0
2009-01-16 09:12:00,80.775,80.795,80.77,80.795,114000000.0
2009-01-16 09:13:00,80.795,80.795,80.76,80.79,25000000.0
2009-01-16 09:14:00,80.795,80.8,80.785,80.785,41000000.0
2009-01-16 09:15:00,80.785,80.81,80.78,80.795,73400000.0
2009-01-16 09:16:00,80.805,80.82,80.795,80.81,56200000.0
2009-01-16 09:17:00,80.815,80.815,80.795,80.805,33000000.0
2009-01-16 09:18:00,80.81,80.81,80.765,80.765,36200000.0
2009-01-16 09:19:00,80.765,80.79,80.74,80.745,139400000.0
2009-01-16 09:20:00,80.755,80.755,80.715,80.72,88400000.0
2009-01-16 09:21:00,80.715,80.745,80.705,80.745,130800000.0
2009-01-16 09:22:00,80.75,80.775,80.745,80.765,60800000.0
2009-01-16 09:23:00,80.765,80.78,80.765,80.765,61200000.0
2009-01-16 09:24:00,80.765,80.8,80.765,80.79,78600000.0
2009-01-16 09:25:00,80.8,80.805,80.745,80.75,75000000.0
2009-01-16 09:26:00,80.75,80.765,80.74,80.765,69400000.0
2009-01-16 09:27:00,80.76,80.77,80.74,80.745,41000000.0
2009-01-16 09:28:00,80.735,80.74,80.7,80.74,84000000.0
2009-01-16 09:29:00,80.74,80.76,80.72,80.75,81800000.0
2009-01-16 09:30:00,80.745,80.765,80.73,80.74,69600000.0
2009-01-16 09:31:00,80.745,80.755,80.715,80.725,66000000.0
2009-01-16 09:32:00,80.715,80.76,80.715,80.73,65400000.0
2009-01-16 09:33:00,80.735,80.78,80.725,80.75,96000000.0
2009-01-16 09:34:00,80.755,80.77,80.755,80.765,14400000.0
2009-01-16 09:35:00,80.755,80.76,80.685,80.69,143100000.0
2009-01-16 09:36:00,80.685,80.705,80.68,80.7,105200000.0
2009-01-16 09:37:00,80.69,80.715,80.69,80.705,43200000.0
2009-01-16 09:38:00,80.71,80.725,80.64,80.66,126800000.0
2009-01-16 09:39:00,80.665,80.7,80.66,80.67,158400000.0
2009-01-16 09:40:00,80.67,80.68,80.605,80.665,184200000.0
2009-01-16 09:41:00,80.67,80.67,80.63,80.66,143200000.0
2009-01-16 09:42:00,80.66,80.675,80.66,80.67,62400000.0
2009-01-16 09:43:00,80.675,80.7,80.665,80.7,64400000.0
2009-01-16 09:44:00,80.695,80.755,80.695,80.755,96400000.0
2009-01-16 09:45:00,80.755,80.785,80.74,80.775,118000000.0
2009-01-16 09:46:00,80.77,80.775,80.755,80.76,63600000.0
2009-01-16 09:47:00,80.765,80.77,80.72,80.75,137000000.0
2009-01-16 09:48:00,80.745,80.745,80.66,80.675,130800000.0
2009-01-16 09:49:00,80.675,80.695,80.66,80.675,145800000.0
2009-01-16 09:50:00,80.675,80.685,80.63,80.64,135200000.0
2009-01-16 09:51:00,80.64,80.705,80.63,80.705,96400000.0
2009-01-16 09:52:00,80.705,80.715,80.675,80.715,65600000.0
2009-01-16 09:53:00,80.72,80.74,80.715,80.74,80000000.0
2009-01-16 09:54:00,80.735,80.76,80.72,80.76,110400000.0
2009-01-16 09:55:00,80.765,80.77,80.74,80.75,96000000.0
2009-01-16 09:56:00,80.74,80.765,80.71,80.75,155400000.0
2009-01-16 09:57:00,80.75,80.75,80.665,80.725,156000000.0
2009-01-16 09:58:00,80.73,80.765,80.71,80.71,104000000.0
2009-01-16 09:59:00,80.73,80.745,80.705,80.73,91200000.0
2009-01-16 10:00:00,80.735,80.76,80.705,80.72,149600000.0
2009-01-16 10:01:00,80.72,80.725,80.69,80.7,78800000.0
2009-01-16 10:02:00,80.69,80.69,80.65,80.67,96000000.0
2009-01-16 10:03:00,80.67,80.68,80.64,80.675,129200000.0
2009-01-16 10:04:00,80.68,80.685,80.645,80.67,144000000.0
2009-01-16 10:05:00,80.655,80.67,80.6,80.625,131200000.0
2009-01-16 10:06:00,80.625,80.68,80.625,80.67,80000000.0
2009-01-16 10:07:00,80.67,80.685,80.625,80.64,132800000.0
2009-01-16 10:08:00,80.64,80.66,80.635,80.655,57600000.0
2009-01-16 10:09:00,80.65,80.66,80.63,80.655,65400000.0
2009-01-16 10:10:00,80.65,80.675,80.65,80.655,73600000.0
2009-01-16 10:11:00,80.655,80.665,80.61,80.61,41600000.0
2009-01-16 10:12:00,80.62,80.625,80.515,80.52,134400000.0
2009-01-16 10:13:00,80.515,80.545,80.5,80.52,184600001.0
2009-01-16 10:14:00,80.52,80.565,80.51,80.55,108600000.0
2009-01-16 10:15:00,80.55,80.58,80.525,80.53,129000000.0
2009-01-16 10:16:00,80.52,80.535,80.44,80.445,124600000.0
2009-01-16 10:17:00,80.445,80.46,80.43,80.445,99200000.0
2009-01-16 10:18:00,80.445,80.48,80.44,80.48,76800000.0
2009-01-16 10:19:00,80.475,80.48,80.39,80.4,67000000.0
2009-01-16 10:20:00,80.405,80.435,80.365,80.365,120800000.0
2009-01-16 10:21:00,80.365,80.4,80.345,80.4,228600000.0
2009-01-16 10:22:00,80.405,80.44,80.39,80.41,100800000.0
2009-01-16 10:23:00,80.405,80.445,80.405,80.445,113000000.0
2009-01-16 10:24:00,80.46,80.46,80.415,80.44,72000000.0
2009-01-16 10:25:00,80.435,80.44,80.37,80.385,103400000.0
2009-01-16 10:26:00,80.38,80.415,80.36,80.415,88000000.0
2009-01-16 10:27:00,80.415,80.45,80.415,80.45,64000000.0
2009-01-16 10:28:00,80.445,80.48,80.43,80.48,68600000.0
2009-01-16 10:29:00,80.485,80.505,80.465,80.495,56000000.0
2009-01-16 10:30:00,80.49,80.52,80.48,80.485,84600000.0
2009-01-16 10:31:00,80.475,80.525,80.475,80.48,80000000.0
2009-01-16 10:32:00,80.48,80.49,80.34,80.345,102200000.0
2009-01-16 10:33:00,80.35,80.4,80.345,80.39,113600000.0
2009-01-16 10:34:00,80.395,80.425,80.39,80.41,73600000.0
2009-01-16 10:35:00,80.415,80.43,80.405,80.425,70400000.0
2009-01-16 10:36:00,80.415,80.485,80.415,80.485,46400000.0
2009-01-16 10:37:00,80.485,80.495,80.45,80.465,73600000.0
2009-01-16 10:38:00,80.465,80.48,80.405,80.435,80000000.0
2009-01-16 10:39:00,80.44,80.455,80.435,80.44,25600000.0
2009-01-16 10:40:00,80.45,80.475,80.445,80.47,22400000.0
2009-01-16 10:41:00,80.475,80.57,80.475,80.565,91200000.0
2009-01-16 10:42:00,80.58,80.63,80.56,80.565,139200000.0
2009-01-16 10:43:00,80.575,80.585,80.505,80.53,118400000.0
2009-01-16 10:44:00,80.535,80.61,80.535,80.6,108800000.0
2009-01-16 10:45:00,80.605,80.605,80.515,80.565,96000000.0
2009-01-16 10:46:00,80.555,80.575,80.52,80.52,92800000.0
2009-01-16 10:47:00,80.52,80.525,80.425,80.44,99200000.0
2009-01-16 10:48:00,80.44,80.495,80.43,80.49,120000000.0
2009-01-16 10:49:00,80.49,80.54,80.49,80.525,62400000.0
2009-01-16 10:50:00,80.53,80.53,80.495,80.495,59200000.0
2009-01-16 10:51:00,80.495,80.625,80.495,80.615,124800000.0
2009-01-16 10:52:00,80.615,80.72,80.585,80.71,140800000.0
2009-01-16 10:53:00,80.73,80.73,80.685,80.72,108600000.0
2009-01-16 10:54:00,80.715,80.73,80.695,80.715,60800000.0
2009-01-16 10:55:00,80.71,80.74,80.67,80.74,97600000.0
2009-01-16 10:56:00,80.73,80.73,80.635,80.645,158400000.0
2009-01-16 10:57:00,80.645,80.65,80.575,80.59,91200000.0
2009-01-16 10:58:00,80.59,80.61,80.55,80.6,100800000.0
2009-01-16 10:59:00,80.6,80.61,80.565,80.59,73400000.0
2009-01-16 11:00:00,80.58,80.605,80.52,80.535,96000000.0
2009-01-16 11:01:00,80.54,80.585,80.54,80.57,81600000.0
2009-01-16 11:02:00,80.565,80.575,80.53,80.56,97600000.0
2009-01-16 11:03:00,80.555,80.605,80.545,80.605,60800000.0
2009-01-16 11:04:00,80.6,80.605,80.535,80.555,102400000.0
2009-01-16 11:05:00,80.56,80.56,80.48,80.495,115000000.0
2009-01-16 11:06:00,80.49,80.515,80.43,80.43,99200000.0
2009-01-16 11:07:00,80.425,80.445,80.41,80.425,161600000.0
2009-01-16 11:08:00,80.43,80.46,80.415,80.445,108800000.0
2009-01-16 11:09:00,80.44,80.485,80.435,80.475,72000000.0
2009-01-16 11:10:00,80.48,80.505,80.465,80.5,97600000.0
2009-01-16 11:11:00,80.495,80.5,80.445,80.485,116400000.0
2009-01-16 11:12:00,80.49,80.505,80.45,80.5,92800000.0
2009-01-16 11:13:00,80.495,80.51,80.46,80.505,96700000.0
2009-01-16 11:14:00,80.505,80.525,80.45,80.47,107200000.0
2009-01-16 11:15:00,80.48,80.485,80.45,80.47,155000000.0
2009-01-16 11:16:00,80.47,80.49,80.43,80.46,124200000.0
2009-01-16 11:17:00,80.445,80.475,80.43,80.465,115200000.0
2009-01-16 11:18:00,80.47,80.48,80.45,80.475,32000000.0
2009-01-16 11:19:00,80.48,80.51,80.475,80.505,88800000.0
2009-01-16 11:20:00,80.51,80.515,80.475,80.48,70400000.0
2009-01-16 11:21:00,80.48,80.49,80.45,80.46,96600000.0
2009-01-16 11:22:00,80.46,80.505,80.445,80.505,121600000.0
2009-01-16 11:23:00,80.505,80.52,80.485,80.52,49000000.0
2009-01-16 11:24:00,80.52,80.53,80.52,80.53,33600000.0
2009-01-16 11:25:00,80.53,80.565,80.53,80.565,60800000.0
2009-01-16 11:26:00,80.56,80.565,80.53,80.55,84800000.0
2009-01-16 11:27:00,80.555,80.56,80.54,80.545,57600000.0
2009-01-16 11:28:00,80.55,80.6,80.55,80.565,76800000.0
2009-01-16 11:29:00,80.56,80.56,80.47,80.505,174200000.0
2009-01-16 11:30:00,80.51,80.55,80.505,80.54,75000000.0
2009-01-16 11:31:00,80.545,80.565,80.535,80.565,122000000.0
2009-01-16 11:32:00,80.565,80.58,80.55,80.55,75400000.0
2009-01-16 11:33:00,80.545,80.56,80.505,80.53,117100000.0
2009-01-16 11:34:00,80.525,80.57,80.505,80.57,133800000.0
2009-01-16 11:35:00,80.57,80.605,80.545,80.6,140400000.0
2009-01-16 11:36:00,80.605,80.62,80.585,80.61,132800000.0
2009-01-16 11:37:00,80.62,80.655,80.61,80.645,117600000.0
2009-01-16 11:38:00,80.65,80.67,80.63,80.665,91200000.0
2009-01-16 11:39:00,80.665,80.67,80.57,80.59,109100000.0
2009-01-16 11:40:00,80.585,80.635,80.565,80.6,162600000.0
2009-01-16 11:41:00,80.61,80.615,80.57,80.57,125200000.0
2009-01-16 11:42:00,80.575,80.61,80.575,80.6,157600000.0
2009-01-16 11:43:00,80.6,80.635,80.6,80.635,95200000.0
2009-01-16 11:44:00,80.63,80.645,80.625,80.64,74000000.0
2009-01-16 11:45:00,80.645,80.72,80.635,80.715,137800000.0
2009-01-16 11:46:00,80.715,80.74,80.7,80.73,131200000.0
2009-01-16 11:47:00,80.73,80.78,80.69,80.71,146200000.0
2009-01-16 11:48:00,80.71,80.735,80.705,80.735,115600000.0
2009-01-16 11:49:00,80.735,80.8,80.735,80.775,147800000.0
2009-01-16 11:50:00,80.775,80.785,80.75,80.755,201600000.0
2009-01-16 11:51:00,80.755,80.79,80.7,80.73,214200000.0
2009-01-16 11:52:00,80.73,80.73,80.68,80.685,197000000.0
2009-01-16 11:53:00,80.685,80.705,80.685,80.705,136400000.0
2009-01-16 11:54:00,80.705,80.72,80.675,80.705,150000000.0
2009-01-16 11:55:00,80.71,80.735,80.705,80.73,143600000.0
2009-01-16 11:56:00,80.73,80.78,80.73,80.745,185200000.0
2009-01-16 11:57:00,80.745,80.76,80.73,80.745,195000000.0
2009-01-16 11:58:00,80.74,80.765,80.73,80.735,115000000.0
2009-01-16 11:59:00,80.735,80.75,80.735,80.74,40400000.0
2009-01-16 12:00:00,80.735,80.775,80.735,80.76,102400000.0
2009-01-16 12:01:00,80.76,80.77,80.745,80.75,158800000.0
2009-01-16 12:02:00,80.75,80.765,80.725,80.745,170800000.0
2009-01-16 12:03:00,80.745,80.77,80.735,80.76,144400000.0
2009-01-16 12:04:00,80.76,80.765,80.735,80.745,111200000.0
2009-01-16 12:05:00,80.75,80.75,80.715,80.725,103500000.0
2009-01-16 12:06:00,80.72,80.72,80.68,80.69,72100000.0
2009-01-16 12:07:00,80.685,80.69,80.665,80.685,210800000.0
2009-01-16 12:08:00,80.69,80.73,80.685,80.7,90200000.0
2009-01-16 12:09:00,80.705,80.71,80.685,80.695,119000000.0
2009-01-16 12:10:00,80.69,80.705,80.67,80.695,129200000.0
2009-01-16 12:11:00,80.695,80.74,80.695,80.73,108600000.0
2009-01-16 12:12:00,80.73,80.745,80.72,80.725,103200000.0
2009-01-16 12:13:00,80.72,80.725,80.67,80.695,139400000.0
2009-01-16 12:14:00,80.69,80.71,80.67,80.675,206600000.0
2009-01-16 12:15:00,80.675,80.7,80.67,80.68,108000000.0
2009-01-16 12:16:00,80.675,80.72,80.675,80.71,125400000.0
2009-01-16 12:17:00,80.705,80.745,80.675,80.735,156000000.0
2009-01-16 12:18:00,80.74,80.76,80.735,80.735,105200000.0
2009-01-16 12:19:00,80.74,80.77,80.74,80.765,74400000.0
2009-01-16 12:20:00,80.765,80.77,80.745,80.77,78400000.0
2009-01-16 12:21:00,80.765,80.775,80.76,80.77,57200000.0
2009-01-16 12:22:00,80.775,80.775,80.755,80.77,33400000.0
2009-01-16 12:23:00,80.765,80.785,80.755,80.77,72400000.0
2009-01-16 12:24:00,80.77,80.8,80.77,80.785,58800000.0
2009-01-16 12:25:00,80.785,80.81,80.785,80.81,70200000.0
2009-01-16 12:26:00,80.81,80.82,80.78,80.82,131800000.0
2009-01-16 12:27:00,80.815,80.845,80.815,80.83,124000000.0
2009-01-16 12:28:00,80.83,80.87,80.8,80.865,216400000.0
2009-01-16 12:29:00,80.865,80.875,80.83,80.86,219200000.0
2009-01-16 12:30:00,80.87,80.88,80.82,80.82,141800000.0
2009-01-16 12:31:00,80.82,80.83,80.81,80.83,64800000.0
2009-01-16 12:32:00,80.83,80.835,80.81,80.815,79800000.0
2009-01-16 12:33:00,80.82,80.88,80.815,80.87,186600000.0
2009-01-16 12:34:00,80.87,80.87,80.84,80.86,85200000.0
2009-01-16 12:35:00,80.865,80.89,80.855,80.885,54200000.0
2009-01-16 12:36:00,80.88,80.94,80.88,80.89,182000000.0
2009-01-16 12:37:00,80.895,80.95,80.885,80.935,116000000.0
2009-01-16 12:38:00,80.94,81.01,80.935,80.99,201800000.0
2009-01-16 12:39:00,80.99,81.015,80.965,80.98,138800000.0
2009-01-16 12:40:00,80.98,80.995,80.925,80.98,209800000.0
2009-01-16 12:41:00,80.98,80.98,80.935,80.955,174400000.0
2009-01-16 12:42:00,80.955,80.975,80.955,80.97,88200000.0
2009-01-16 12:43:00,80.975,81.0,80.96,80.985,134800000.0
2009-01-16 12:44:00,80.985,81.015,80.985,81.005,146200000.0
2009-01-16 12:45:00,81.01,81.02,81.0,81.005,87600000.0
2009-01-16 12:46:00,81.0,81.015,80.97,81.0,115200000.0
2009-01-16 12:47:00,81.0,81.02,80.99,81.01,126400000.0
2009-01-16 12:48:00,81.005,81.08,81.005,81.08,125600000.0
2009-01-16 12:49:00,81.075,81.09,81.055,81.055,154800000.0
2009-01-16 12:50:00,81.06,81.125,81.045,81.12,199200000.0
2009-01-16 12:51:00,81.115,81.125,81.07,81.08,173000000.0
2009-01-16 12:52:00,81.08,81.085,81.045,81.05,142400000.0
2009-01-16 12:53:00,81.05,81.06,81.04,81.045,108000000.0
2009-01-16 12:54:00,81.045,81.06,81.045,81.045,96200000.0
2009-01-16 12:55:00,81.045,81.045,81.01,81.035,132600000.0
2009-01-16 12:56:00,81.03,81.04,80.985,80.995,233400000.0
2009-01-16 12:57:00,80.995,81.04,80.995,81.005,136800000.0
2009-01-16 12:58:00,81.0,81.015,80.98,81.0,181800000.0
2009-01-16 12:59:00,81.0,81.02,80.995,81.02,97600000.0
2009-01-16 13:00:00,81.02,81.02,80.875,80.885,291400000.0
2009-01-16 13:01:00,80.885,80.94,80.87,80.9,190700000.0
2009-01-16 13:02:00,80.905,80.905,80.81,80.85,246600000.0
2009-01-16 13:03:00,80.85,80.975,80.85,80.96,218000000.0
2009-01-16 13:04:00,80.955,80.96,80.925,80.95,202200000.0
2009-01-16 13:05:00,80.955,81.045,80.945,81.005,195400000.0
2009-01-16 13:06:00,81.01,81.05,80.975,80.99,189600000.0
2009-01-16 13:07:00,80.99,80.99,80.945,80.99,124600000.0
2009-01-16 13:08:00,80.985,81.045,80.985,81.04,125800000.0
2009-01-16 13:09:00,81.045,81.055,81.02,81.045,150000000.0
2009-01-16 13:10:00,81.045,81.085,81.035,81.085,125600000.0
2009-01-16 13:11:00,81.095,81.135,81.07,81.115,259400000.0
2009-01-16 13:12:00,81.11,81.175,81.065,81.16,185800000.0
2009-01-16 13:13:00,81.155,81.165,81.075,81.095,180600000.0
2009-01-16 13:14:00,81.095,81.095,81.035,81.045,168000000.0
2009-01-16 13:15:00,81.035,81.075,81.02,81.02,145400000.0
2009-01-16 13:16:00,81.02,81.035,80.98,81.015,177600000.0
2009-01-16 13:17:00,81.015,81.025,80.99,81.02,134400000.0
2009-01-16 13:18:00,81.02,81.035,81.005,81.015,98000000.0
2009-01-16 13:19:00,81.015,81.1,80.98,81.055,194400000.0
2009-01-16 13:20:00,81.05,81.075,81.05,81.065,66000000.0
2009-01-16 13:21:00,81.06,81.08,81.055,81.08,81600000.0
2009-01-16 13:22:00,81.1,81.1,81.045,81.045,117600000.0
2009-01-16 13:23:00,81.045,81.14,81.045,81.09,206400000.0
2009-01-16 13:24:00,81.095,81.1,81.07,81.08,106000000.0
2009-01-16 13:25:00,81.08,81.09,81.07,81.085,66400000.0
2009-01-16 13:26:00,81.09,81.11,81.08,81.09,96000000.0
2009-01-16 13:27:00,81.09,81.09,81.065,81.08,80400000.0
2009-01-16 13:28:00,81.075,81.105,81.075,81.085,123400000.0
2009-01-16 13:29:00,81.085,81.145,81.085,81.14,139600000.0
2009-01-16 13:30:00,81.135,81.18,81.13,81.165,101600000.0
2009-01-16 13:31:00,81.165,81.17,81.145,81.165,104000000.0
2009-01-16 13:32:00,81.17,81.185,81.145,81.145,91200000.0
2009-01-16 13:33:00,81.15,81.15,81.075,81.075,133800000.0
2009-01-16 13:34:00,81.07,81.095,81.06,81.08,189000000.0
2009-01-16 13:35:00,81.075,81.075,81.005,81.005,222800000.0
2009-01-16 13:36:00,81.01,81.05,80.995,81.04,188400000.0
2009-01-16 13:37:00,81.04,81.045,81.015,81.02,125600000.0
2009-01-16 13:38:00,81.02,81.03,81.015,81.02,95000000.0
2009-01-16 13:39:00,81.02,81.03,81.02,81.025,65800000.0
2009-01-16 13:40:00,81.025,81.035,81.0,81.025,82000000.0
2009-01-16 13:41:00,81.025,81.065,81.01,81.065,203000000.0
2009-01-16 13:42:00,81.07,81.1,81.06,81.09,108600000.0
2009-01-16 13:43:00,81.095,81.11,81.095,81.11,67800000.0
2009-01-16 13:44:00,81.105,81.11,81.065,81.065,106800000.0
2009-01-16 13:45:00,81.07,81.115,81.07,81.095,161800000.0
2009-01-16 13:46:00,81.1,81.145,81.09,81.135,115000000.0
2009-01-16 13:47:00,81.135,81.16,81.1,81.115,141600000.0
2009-01-16 13:48:00,81.11,81.12,81.085,81.115,85600000.0
2009-01-16 13:49:00,81.12,81.135,81.1,81.125,150000000.0
2009-01-16 13:50:00,81.115,81.125,81.075,81.105,150000000.0
2009-01-16 13:51:00,81.11,81.11,81.08,81.095,107200000.0
2009-01-16 13:52:00,81.095,81.11,81.065,81.095,102600000.0
2009-01-16 13:53:00,81.095,81.13,81.095,81.095,144000000.0
2009-01-16 13:54:00,81.095,81.115,81.05,81.055,142000000.0
2009-01-16 13:55:00,81.05,81.09,81.05,81.09,89600000.0
2009-01-16 13:56:00,81.09,81.12,81.075,81.11,119000000.0
2009-01-16 13:57:00,81.105,81.115,81.06,81.06,99600000.0
2009-01-16 13:58:00,81.065,81.11,81.06,81.1,113200000.0
2009-01-16 13:59:00,81.105,81.11,81.05,81.08,104800000.0
2009-01-16 14:00:00,81.08,81.11,81.075,81.075,78600000.0
2009-01-16 14:01:00,81.075,81.1,81.035,81.045,89700000.0
2009-01-16 14:02:00,81.045,81.05,81.01,81.035,125400000.0
2009-01-16 14:03:00,81.035,81.065,81.035,81.055,130400000.0
2009-01-16 14:04:00,81.05,81.05,80.99,80.99,103800000.0
2009-01-16 14:05:00,80.99,81.03,80.98,81.0,77800000.0
2009-01-16 14:06:00,80.995,81.01,80.995,81.01,65200000.0
2009-01-16 14:07:00,81.01,81.01,80.975,81.0,120400000.0
2009-01-16 14:08:00,81.0,81.03,80.995,81.025,119200000.0
2009-01-16 14:09:00,81.035,81.06,81.02,81.045,114200000.0
2009-01-16 14:10:00,81.045,81.08,81.035,81.045,68600000.0
2009-01-16 14:11:00,81.045,81.055,80.99,81.02,107200000.0
2009-01-16 14:12:00,81.025,81.025,80.965,80.975,99800000.0
2009-01-16 14:13:00,80.975,81.0,80.96,80.97,97600000.0
2009-01-16 14:14:00,80.97,81.015,80.955,81.0,123400000.0
2009-01-16 14:15:00,81.005,81.005,80.97,80.97,45800000.0
2009-01-16 14:16:00,80.97,80.985,80.965,80.965,47400000.0
2009-01-16 14:17:00,80.96,80.995,80.96,80.97,105400000.0
2009-01-16 14:18:00,80.965,80.975,80.95,80.975,67800000.0
2009-01-16 14:19:00,80.97,80.98,80.955,80.98,56000000.0
2009-01-16 14:20:00,80.98,80.995,80.94,80.94,96800000.0
2009-01-16 14:21:00,80.935,80.955,80.925,80.945,56000000.0
2009-01-16 14:22:00,80.945,80.965,80.93,80.955,112800000.0
2009-01-16 14:23:00,80.95,80.955,80.92,80.925,62600000.0
2009-01-16 14:24:00,80.94,80.985,80.92,80.98,109800000.0
2009-01-16 14:25:00,80.98,80.98,80.95,80.96,79600000.0
2009-01-16 14:26:00,80.96,80.965,80.95,80.965,32000000.0
2009-01-16 14:27:00,80.97,80.975,80.95,80.975,44200000.0
2009-01-16 14:28:00,80.98,80.995,80.975,80.975,77200000.0
2009-01-16 14:29:00,80.98,80.98,80.945,80.955,74200000.0
2009-01-16 14:30:00,80.955,80.96,80.93,80.96,146600000.0
2009-01-16 14:31:00,80.96,80.975,80.93,80.93,88600000.0
2009-01-16 14:32:00,80.93,80.96,80.915,80.915,163400000.0
2009-01-16 14:33:00,80.915,80.945,80.84,80.84,141800000.0
2009-01-16 14:34:00,80.835,80.835,80.765,80.77,180400000.0
2009-01-16 14:35:00,80.78,80.87,80.77,80.86,164800000.0
2009-01-16 14:36:00,80.86,80.875,80.835,80.85,115200000.0
2009-01-16 14:37:00,80.855,80.9,80.85,80.9,144400000.0
2009-01-16 14:38:00,80.905,80.905,80.88,80.89,66200000.0
2009-01-16 14:39:00,80.895,80.895,80.855,80.855,99400000.0
2009-01-16 14:40:00,80.855,80.88,80.855,80.865,101400000.0
2009-01-16 14:41:00,80.875,80.875,80.85,80.85,27600000.0
2009-01-16 14:42:00,80.855,80.87,80.84,80.86,78600000.0
2009-01-16 14:43:00,80.86,80.875,80.855,80.87,124600000.0
2009-01-16 14:44:00,80.87,80.87,80.855,80.865,100800000.0
2009-01-16 14:45:00,80.86,80.86,80.795,80.795,167400000.0
2009-01-16 14:46:00,80.795,80.82,80.79,80.815,114800000.0
2009-01-16 14:47:00,80.81,80.82,80.8,80.8,45600000.0
2009-01-16 14:48:00,80.805,80.83,80.8,80.82,127400000.0
2009-01-16 14:49:00,80.82,80.82,80.77,80.78,110000000.0
2009-01-16 14:50:00,80.785,80.84,80.775,80.835,101400000.0
2009-01-16 14:51:00,80.85,80.88,80.83,80.865,160400000.0
2009-01-16 14:52:00,80.87,80.895,80.87,80.895,83400000.0
2009-01-16 14:53:00,80.89,80.895,80.84,80.85,115200000.0
2009-01-16 14:54:00,80.86,80.865,80.82,80.82,98000000.0
2009-01-16 14:55:00,80.82,80.88,80.82,80.835,176800000.0
2009-01-16 14:56:00,80.835,80.9,80.835,80.9,163200000.0
2009-01-16 14:57:00,80.895,80.9,80.85,80.855,134800000.0
2009-01-16 14:58:00,80.87,80.92,80.86,80.895,256000000.0
2009-01-16 14:59:00,80.905,80.925,80.815,80.82,252200000.0
2009-01-16 15:00:00,80.82,80.83,80.77,80.8,197400000.0
2009-01-16 15:01:00,80.815,80.82,80.76,80.815,203200000.0
2009-01-16 15:02:00,80.815,80.87,80.815,80.86,200400000.0
2009-01-16 15:03:00,80.86,80.865,80.84,80.85,143400000.0
2009-01-16 15:04:00,80.85,80.86,80.83,80.835,176400000.0
2009-01-16 15:05:00,80.835,80.855,80.835,80.845,103200000.0
2009-01-16 15:06:00,80.845,80.845,80.81,80.83,116000000.0
2009-01-16 15:07:00,80.83,80.84,80.81,80.82,169400000.0
2009-01-16 15:08:00,80.82,80.84,80.795,80.795,202400000.0
2009-01-16 15:09:00,80.795,80.805,80.745,80.75,167600000.0
2009-01-16 15:10:00,80.75,80.79,80.74,80.79,140200000.0
2009-01-16 15:11:00,80.785,80.805,80.775,80.78,171600000.0
2009-01-16 15:12:00,80.78,80.795,80.73,80.73,130600000.0
2009-01-16 15:13:00,80.72,80.74,80.69,80.725,145200000.0
2009-01-16 15:14:00,80.725,80.785,80.715,80.77,194000000.0
2009-01-16 15:15:00,80.77,80.79,80.755,80.76,210800000.0
2009-01-16 15:16:00,80.765,80.78,80.745,80.75,175200000.0
2009-01-16 15:17:00,80.75,80.76,80.735,80.735,109600000.0
2009-01-16 15:18:00,80.725,80.745,80.7,80.74,180400000.0
2009-01-16 15:19:00,80.74,80.74,80.685,80.695,166600000.0
2009-01-16 15:20:00,80.705,80.725,80.685,80.71,228200000.0
2009-01-16 15:21:00,80.705,80.78,80.7,80.78,230600000.0
2009-01-16 15:22:00,80.78,80.78,80.735,80.765,157000000.0
2009-01-16 15:23:00,80.76,80.805,80.76,80.795,128200000.0
2009-01-16 15:24:00,80.795,80.81,80.77,80.8,87800000.0
2009-01-16 15:25:00,80.805,80.805,80.78,80.78,59200000.0
2009-01-16 15:26:00,80.78,80.805,80.78,80.79,63200000.0
2009-01-16 15:27:00,80.79,80.795,80.77,80.785,110000000.0
2009-01-16 15:28:00,80.78,80.8,80.765,80.8,92600000.0
2009-01-16 15:29:00,80.8,80.825,80.795,80.815,113800000.0
2009-01-16 15:30:00,80.82,80.825,80.765,80.78,174800000.0
2009-01-16 15:31:00,80.785,80.805,80.745,80.745,191800000.0
2009-01-16 15:32:00,80.75,80.77,80.735,80.735,144400000.0
2009-01-16 15:33:00,80.73,80.855,80.73,80.855,151800000.0
2009-01-16 15:34:00,80.855,80.865,80.83,80.835,115000000.0
2009-01-16 15:35:00,80.84,80.865,80.83,80.85,159800000.0
2009-01-16 15:36:00,80.845,80.85,80.825,80.84,65600000.0
2009-01-16 15:37:00,80.84,80.895,80.84,80.87,157600000.0
2009-01-16 15:38:00,80.87,80.87,80.805,80.83,155400000.0
2009-01-16 15:39:00,80.835,80.85,80.8,80.835,114400000.0
2009-01-16 15:40:00,80.83,80.885,80.825,80.875,132400000.0
2009-01-16 15:41:00,80.875,80.875,80.83,80.845,111600000.0
2009-01-16 15:42:00,80.84,80.87,80.81,80.87,105400000.0
2009-01-16 15:43:00,80.865,81.07,80.865,81.045,233600000.0
2009-01-16 15:44:00,81.05,81.14,81.05,81.06,222800000.0
2009-01-16 15:45:00,81.06,81.075,81.025,81.06,227000000.0
2009-01-16 15:46:00,81.06,81.12,81.015,81.02,201000000.0
2009-01-16 15:47:00,81.015,81.07,80.985,81.025,194400000.0
2009-01-16 15:48:00,81.02,81.05,80.985,80.99,222800000.0
2009-01-16 15:49:00,80.995,81.1,80.985,81.045,162000000.0
2009-01-16 15:50:00,81.045,81.065,81.025,81.04,154600000.0
2009-01-16 15:51:00,81.05,81.085,81.03,81.06,243600000.0
2009-01-16 15:52:00,81.06,81.065,80.99,80.995,206600000.0
2009-01-16 15:53:00,80.995,81.02,80.99,81.015,160200000.0
2009-01-16 15:54:00,81.01,81.03,80.99,81.005,167600000.0
2009-01-16 15:55:00,81.005,81.035,80.995,81.03,97600000.0
2009-01-16 15:56:00,81.04,81.09,81.03,81.06,152000000.0
2009-01-16 15:57:00,81.06,81.09,81.045,81.08,173200000.0
2009-01-16 15:58:00,81.085,81.13,81.065,81.075,198000000.0
2009-01-16 15:59:00,81.085,81.125,81.045,81.085,210200000.0
2009-01-16 16:00:00,81.1,81.165,81.06,81.14,213000000.0
2009-01-16 16:01:00,81.145,81.295,81.145,81.155,193600000.0
2009-01-16 16:02:00,81.155,81.235,81.155,81.225,255000000.0
2009-01-16 16:03:00,81.225,81.315,81.205,81.27,237000000.0
2009-01-16 16:04:00,81.26,81.27,81.22,81.225,206200000.0
2009-01-16 16:05:00,81.235,81.31,81.22,81.245,241000000.0
2009-01-16 16:06:00,81.24,81.33,81.235,81.325,217200000.0
2009-01-16 16:07:00,81.325,81.33,81.28,81.32,208000000.0
2009-01-16 16:08:00,81.315,81.32,81.26,81.305,219800000.0
2009-01-16 16:09:00,81.3,81.385,81.3,81.35,126400000.0
2009-01-16 16:10:00,81.355,81.36,81.275,81.31,188400000.0
2009-01-16 16:11:00,81.315,81.33,81.295,81.315,116400000.0
2009-01-16 16:12:00,81.315,81.375,81.29,81.35,186000000.0
2009-01-16 16:13:00,81.35,81.35,81.3,81.31,106000000.0
2009-01-16 16:14:00,81.32,81.365,81.315,81.34,229000000.0
2009-01-16 16:15:00,81.34,81.35,81.28,81.31,215800000.0
2009-01-16 16:16:00,81.31,81.32,81.24,81.285,203200000.0
2009-01-16 16:17:00,81.285,81.325,81.27,81.28,162000000.0
2009-01-16 16:18:00,81.28,81.32,81.255,81.28,225400000.0
2009-01-16 16:19:00,81.285,81.3,81.255,81.295,162800000.0
2009-01-16 16:20:00,81.29,81.345,81.285,81.335,97600000.0
2009-01-16 16:21:00,81.34,81.345,81.265,81.28,178200000.0
2009-01-16 16:22:00,81.275,81.295,81.27,81.275,213000000.0
2009-01-16 16:23:00,81.275,81.275,81.205,81.265,221600000.0
2009-01-16 16:24:00,81.265,81.29,81.245,81.255,246000000.0
2009-01-16 16:25:00,81.26,81.26,81.21,81.21,170400000.0
2009-01-16 16:26:00,81.21,81.28,81.205,81.255,155400000.0
2009-01-16 16:27:00,81.255,81.275,81.245,81.275,124000000.0
2009-01-16 16:28:00,81.275,81.295,81.255,81.265,141200000.0
2009-01-16 16:29:00,81.265,81.345,81.255,81.335,151600000.0
2009-01-16 16:30:00,81.345,81.38,81.3,81.35,311000000.0
2009-01-16 16:31:00,81.355,81.36,81.25,81.27,327400000.0
2009-01-16 16:32:00,81.265,81.295,81.265,81.265,188800000.0
2009-01-16 16:33:00,81.265,81.3,81.25,81.25,246400000.0
2009-01-16 16:34:00,81.245,81.27,81.21,81.21,204400000.0
2009-01-16 16:35:00,81.21,81.25,81.165,81.185,200000000.0
2009-01-16 16:36:00,81.185,81.27,81.165,81.27,242400000.0
2009-01-16 16:37:00,81.27,81.28,81.2,81.205,239000000.0
2009-01-16 16:38:00,81.205,81.21,80.985,81.015,270200000.0
2009-01-16 16:39:00,81.005,81.015,80.95,81.005,264400000.0
2009-01-16 16:40:00,81.01,81.02,80.99,81.0,205400000.0
2009-01-16 16:41:00,81.0,81.025,80.98,81.02,174200000.0
2009-01-16 16:42:00,81.02,81.06,81.02,81.055,232200000.0
2009-01-16 16:43:00,81.055,81.075,81.05,81.07,175800000.0
2009-01-16 16:44:00,81.07,81.095,81.07,81.07,236000000.0
2009-01-16 16:45:00,81.065,81.125,81.065,81.105,161600000.0
2009-01-16 16:46:00,81.1,81.145,81.075,81.115,214800000.0
2009-01-16 16:47:00,81.115,81.155,81.115,81.135,140200000.0
2009-01-16 16:48:00,81.14,81.185,81.12,81.13,189000000.0
2009-01-16 16:49:00,81.13,81.13,81.1,81.115,141600000.0
2009-01-16 16:50:00,81.12,81.15,81.09,81.135,141000000.0
2009-01-16 16:51:00,81.145,81.15,81.09,81.11,98400000.0
2009-01-16 16:52:00,81.11,81.11,81.07,81.08,81000000.0
2009-01-16 16:53:00,81.085,81.105,81.075,81.085,121200000.0
2009-01-16 16:54:00,81.09,81.1,81.03,81.055,177400000.0
2009-01-16 16:55:00,81.055,81.06,80.98,80.98,217400000.0
2009-01-16 16:56:00,80.98,81.0,80.955,81.0,185800000.0
2009-01-16 16:57:00,81.0,81.025,80.975,81.01,144600000.0
2009-01-16 16:58:00,81.02,81.035,80.98,81.025,170200000.0
2009-01-16 16:59:00,81.025,81.08,81.01,81.075,170800000.0
2009-01-16 17:00:00,81.065,81.09,81.04,81.06,178400000.0
2009-01-16 17:01:00,81.05,81.055,81.005,81.03,223600000.0
2009-01-16 17:02:00,81.03,81.06,81.02,81.025,145200000.0
2009-01-16 17:03:00,81.025,81.07,81.015,81.065,184600000.0
2009-01-16 17:04:00,81.06,81.09,81.035,81.085,195800000.0
2009-01-16 17:05:00,81.075,81.075,81.025,81.055,94000000.0
2009-01-16 17:06:00,81.06,81.085,81.055,81.085,103800000.0
2009-01-16 17:07:00,81.075,81.085,81.04,81.07,106400000.0
2009-01-16 17:08:00,81.065,81.07,80.995,80.995,138400000.0
2009-01-16 17:09:00,80.99,81.035,80.985,81.03,156000000.0
2009-01-16 17:10:00,81.05,81.06,81.015,81.04,187200000.0
2009-01-16 17:11:00,81.04,81.055,80.93,80.93,216400000.0
2009-01-16 17:12:00,80.93,80.955,80.89,80.895,160000000.0
2009-01-16 17:13:00,80.89,80.92,80.88,80.895,175800000.0
2009-01-16 17:14:00,80.88,80.95,80.87,80.945,153000000.0
2009-01-16 17:15:00,80.95,80.95,80.905,80.92,196400000.0
2009-01-16 17:16:00,80.91,80.91,80.85,80.85,164000000.0
2009-01-16 17:17:00,80.845,80.87,80.825,80.835,155100000.0
2009-01-16 17:18:00,80.835,80.835,80.775,80.815,164700000.0
2009-01-16 17:19:00,80.83,80.845,80.79,80.8,207600000.0
2009-01-16 17:20:00,80.805,80.835,80.775,80.81,147000000.0
2009-01-16 17:21:00,80.805,80.82,80.785,80.79,105000000.0
2009-01-16 17:22:00,80.79,80.805,80.775,80.775,111400000.0
2009-01-16 17:23:00,80.775,80.82,80.755,80.82,145200000.0
2009-01-16 17:24:00,80.83,80.855,80.815,80.85,71600000.0
2009-01-16 17:25:00,80.855,80.885,80.82,80.83,97000000.0
2009-01-16 17:26:00,80.835,80.86,80.76,80.84,151700000.0
2009-01-16 17:27:00,80.85,80.925,80.85,80.92,114000000.0
2009-01-16 17:28:00,80.92,80.955,80.905,80.95,101600000.0
2009-01-16 17:29:00,80.945,81.025,80.925,81.02,135400000.0
2009-01-16 17:30:00,81.02,81.07,80.99,81.07,176800000.0
2009-01-16 17:31:00,81.075,81.09,81.04,81.065,184200000.0
2009-01-16 17:32:00,81.065,81.08,81.04,81.07,195000000.0
2009-01-16 17:33:00,81.065,81.075,81.0,81.015,210800000.0
2009-01-16 17:34:00,81.015,81.055,81.015,81.025,180800000.0
2009-01-16 17:35:00,81.03,81.07,81.025,81.07,135200000.0
2009-01-16 17:36:00,81.08,81.13,81.055,81.095,152400000.0
2009-01-16 17:37:00,81.06,81.11,81.055,81.075,132600000.0
2009-01-16 17:38:00,81.08,81.115,81.065,81.115,135800000.0
2009-01-16 17:39:00,81.115,81.14,81.105,81.115,123000000.0
2009-01-16 17:40:00,81.115,81.12,81.05,81.06,115800000.0
2009-01-16 17:41:00,81.06,81.13,81.055,81.13,146000000.0
2009-01-16 17:42:00,81.13,81.215,81.13,81.185,181800000.0
2009-01-16 17:43:00,81.185,81.2,81.14,81.14,164000000.0
2009-01-16 17:44:00,81.13,81.15,81.08,81.115,160400000.0
2009-01-16 17:45:00,81.12,81.225,81.115,81.22,161400000.0
2009-01-16 17:46:00,81.21,81.21,81.135,81.16,196200000.0
2009-01-16 17:47:00,81.165,81.165,81.12,81.13,138600000.0
2009-01-16 17:48:00,81.13,81.145,81.07,81.07,136800000.0
2009-01-16 17:49:00,81.065,81.08,81.02,81.08,154000000.0
2009-01-16 17:50:00,81.08,81.095,80.995,81.0,234200000.0
2009-01-16 17:51:00,81.0,81.0,80.95,80.99,178400000.0
2009-01-16 17:52:00,80.99,81.04,80.99,81.01,166000000.0
2009-01-16 17:53:00,81.01,81.01,80.955,80.995,169200000.0
2009-01-16 17:54:00,80.995,81.03,80.99,80.99,178800000.0
2009-01-16 17:55:00,80.99,81.005,80.955,80.97,171600000.0
2009-01-16 17:56:00,80.965,80.97,80.925,80.93,186400000.0
2009-01-16 17:57:00,80.925,80.935,80.91,80.91,84400000.0
2009-01-16 17:58:00,80.905,80.975,80.9,80.975,171200000.0
2009-01-16 17:59:00,80.97,81.02,80.93,80.95,232400000.0
2009-01-16 18:00:00,80.96,80.99,80.915,80.99,243800000.0
2009-01-16 18:01:00,80.99,80.995,80.95,80.95,197800000.0
2009-01-16 18:02:00,80.95,80.955,80.905,80.915,195800000.0
2009-01-16 18:03:00,80.92,80.935,80.9,80.91,114800000.0
2009-01-16 18:04:00,80.905,80.92,80.895,80.9,176200000.0
2009-01-16 18:05:00,80.895,80.91,80.865,80.9,176200000.0
2009-01-16 18:06:00,80.9,80.925,80.885,80.885,149600000.0
2009-01-16 18:07:00,80.885,80.91,80.87,80.88,130400000.0
2009-01-16 18:08:00,80.875,80.89,80.845,80.865,153200000.0
2009-01-16 18:09:00,80.87,80.975,80.86,80.97,191600000.0
2009-01-16 18:10:00,80.97,80.995,80.925,80.93,157200000.0
2009-01-16 18:11:00,80.925,80.975,80.925,80.935,169000000.0
2009-01-16 18:12:00,80.93,80.93,80.88,80.925,173800000.0
2009-01-16 18:13:00,80.93,80.93,80.885,80.885,137000000.0
2009-01-16 18:14:00,80.885,80.895,80.835,80.885,175800000.0
2009-01-16 18:15:00,80.88,80.89,80.805,80.81,161800000.0
2009-01-16 18:16:00,80.81,80.895,80.805,80.895,131600000.0
2009-01-16 18:17:00,80.915,80.95,80.855,80.905,136400000.0
2009-01-16 18:18:00,80.9,80.9,80.855,80.865,187400000.0
2009-01-16 18:19:00,80.87,80.9,80.86,80.9,85800000.0
2009-01-16 18:20:00,80.91,80.96,80.91,80.945,143000000.0
2009-01-16 18:21:00,80.935,80.965,80.91,80.95,148600000.0
2009-01-16 18:22:00,80.965,80.985,80.935,80.955,101600000.0
2009-01-16 18:23:00,80.955,80.985,80.925,80.93,155600000.0
2009-01-16 18:24:00,80.925,80.94,80.885,80.91,103800000.0
2009-01-16 18:25:00,80.915,80.95,80.89,80.94,152000000.0
2009-01-16 18:26:00,80.94,80.965,80.935,80.945,123400000.0
2009-01-16 18:27:00,80.95,80.98,80.935,80.97,96800000.0
2009-01-16 18:28:00,80.97,80.99,80.96,80.985,99000000.0
2009-01-16 18:29:00,80.98,81.03,80.97,81.025,114800000.0
2009-01-16 18:30:00,81.03,81.045,80.99,81.03,95600000.0
2009-01-16 18:31:00,81.025,81.035,80.98,80.99,105000000.0
2009-01-16 18:32:00,80.995,81.015,80.955,80.965,106600000.0
2009-01-16 18:33:00,80.955,80.955,80.9,80.905,121200000.0
2009-01-16 18:34:00,80.9,80.905,80.84,80.88,174600000.0
2009-01-16 18:35:00,80.885,80.92,80.88,80.895,170000000.0
2009-01-16 18:36:00,80.89,80.9,80.79,80.815,190600000.0
2009-01-16 18:37:00,80.825,80.845,80.795,80.815,172400000.0
2009-01-16 18:38:00,80.82,80.84,80.79,80.795,154800000.0
2009-01-16 18:39:00,80.795,80.9,80.78,80.89,173000000.0
2009-01-16 18:40:00,80.885,80.92,80.84,80.845,176800000.0
2009-01-16 18:41:00,80.85,80.905,80.835,80.905,168000000.0
2009-01-16 18:42:00,80.9,80.94,80.89,80.94,145800000.0
2009-01-16 18:43:00,80.945,80.95,80.875,80.89,171800000.0
2009-01-16 18:44:00,80.89,80.945,80.885,80.935,168000000.0
2009-01-16 18:45:00,80.935,80.94,80.875,80.89,137400000.0
2009-01-16 18:46:00,80.89,80.91,80.86,80.885,113600000.0
2009-01-16 18:47:00,80.89,80.895,80.815,80.86,126200000.0
2009-01-16 18:48:00,80.855,80.875,80.835,80.855,130600000.0
2009-01-16 18:49:00,80.855,80.855,80.815,80.83,129800000.0
2009-01-16 18:50:00,80.83,80.885,80.81,80.865,116000000.0
2009-01-16 18:51:00,80.87,80.94,80.86,80.905,133600000.0
2009-01-16 18:52:00,80.905,80.905,80.865,80.895,146600000.0
2009-01-16 18:53:00,80.895,80.925,80.88,80.89,181400000.0
2009-01-16 18:54:00,80.89,80.95,80.885,80.915,195800000.0
2009-01-16 18:55:00,80.915,80.97,80.915,80.925,208600000.0
2009-01-16 18:56:00,80.925,80.945,80.9,80.9,208200000.0
2009-01-16 18:57:00,80.905,80.92,80.845,80.895,209000000.0
2009-01-16 18:58:00,80.895,80.915,80.865,80.885,245400000.0
2009-01-16 18:59:00,80.885,80.885,80.72,80.77,219400000.0
2009-01-16 19:00:00,80.77,80.865,80.755,80.85,185000000.0
2009-01-16 19:01:00,80.85,80.865,80.795,80.845,183200000.0
2009-01-16 19:02:00,80.84,80.87,80.82,80.87,167400000.0
2009-01-16 19:03:00,80.865,80.88,80.825,80.83,187600000.0
2009-01-16 19:04:00,80.835,80.855,80.805,80.855,182000000.0
2009-01-16 19:05:00,80.855,80.865,80.85,80.865,118400000.0
2009-01-16 19:06:00,80.87,80.915,80.87,80.895,167400000.0
2009-01-16 19:07:00,80.895,80.9,80.765,80.765,127200000.0
2009-01-16 19:08:00,80.77,80.805,80.735,80.76,137000000.0
2009-01-16 19:09:00,80.76,80.815,80.76,80.775,185400000.0
2009-01-16 19:10:00,80.785,80.785,80.695,80.695,189400000.0
2009-01-16 19:11:00,80.7,80.77,80.7,80.76,134800000.0
2009-01-16 19:12:00,80.765,80.77,80.735,80.765,218800000.0
2009-01-16 19:13:00,80.765,80.82,80.76,80.815,156400000.0
2009-01-16 19:14:00,80.81,80.81,80.77,80.78,87000000.0
2009-01-16 19:15:00,80.775,80.78,80.755,80.76,79800000.0
2009-01-16 19:16:00,80.76,80.76,80.74,80.74,126600000.0
2009-01-16 19:17:00,80.745,80.765,80.68,80.68,199600000.0
2009-01-16 19:18:00,80.675,80.69,80.64,80.65,161800000.0
2009-01-16 19:19:00,80.65,80.68,80.62,80.68,217400000.0
2009-01-16 19:20:00,80.68,80.68,80.63,80.645,173000000.0
2009-01-16 19:21:00,80.645,80.665,80.63,80.665,107600000.0
2009-01-16 19:22:00,80.66,80.665,80.645,80.665,105200000.0
2009-01-16 19:23:00,80.665,80.675,80.665,80.665,55200000.0
2009-01-16 19:24:00,80.67,80.685,80.645,80.66,83800000.0
2009-01-16 19:25:00,80.66,80.69,80.645,80.675,81800000.0
2009-01-16 19:26:00,80.675,80.72,80.675,80.705,100200000.0
2009-01-16 19:27:00,80.705,80.725,80.675,80.715,161800000.0
2009-01-16 19:28:00,80.715,80.74,80.71,80.73,188200000.0
2009-01-16 19:29:00,80.725,80.73,80.68,80.68,138600000.0
2009-01-16 19:30:00,80.7,80.765,80.69,80.76,149200000.0
2009-01-16 19:31:00,80.765,80.83,80.755,80.815,129000000.0
2009-01-16 19:32:00,80.815,80.815,80.785,80.795,119600000.0
2009-01-16 19:33:00,80.795,80.825,80.77,80.805,198800000.0
2009-01-16 19:34:00,80.805,80.82,80.76,80.815,165600000.0
2009-01-16 19:35:00,80.81,80.83,80.785,80.785,134400000.0
2009-01-16 19:36:00,80.79,80.815,80.78,80.805,122600000.0
2009-01-16 19:37:00,80.8,80.8,80.735,80.765,166000000.0
2009-01-16 19:38:00,80.76,80.805,80.745,80.805,113800000.0
2009-01-16 19:39:00,80.805,80.86,80.805,80.855,155200000.0
2009-01-16 19:40:00,80.86,80.89,80.855,80.875,160400000.0
2009-01-16 19:41:00,80.87,80.915,80.87,80.89,132800000.0
2009-01-16 19:42:00,80.885,80.885,80.825,80.855,133000000.0
2009-01-16 19:43:00,80.855,80.88,80.815,80.88,177600000.0
2009-01-16 19:44:00,80.88,80.93,80.86,80.93,121200000.0
2009-01-16 19:45:00,80.925,80.925,80.87,80.905,77200000.0
2009-01-16 19:46:00,80.9,80.945,80.9,80.94,92200000.0
2009-01-16 19:47:00,80.935,80.945,80.925,80.93,48000000.0
2009-01-16 19:48:00,80.935,80.985,80.935,80.955,97200000.0
2009-01-16 19:49:00,80.955,80.96,80.93,80.935,76200000.0
2009-01-16 19:50:00,80.94,80.98,80.94,80.975,51200000.0
2009-01-16 19:51:00,80.975,81.005,80.965,81.005,110200000.0
2009-01-16 19:52:00,81.0,81.03,81.0,81.02,136800000.0
2009-01-16 19:53:00,81.015,81.05,81.005,81.05,161600000.0
2009-01-16 19:54:00,81.05,81.065,81.0,81.005,134200000.0
2009-01-16 19:55:00,81.005,81.015,81.005,81.005,53800000.0
2009-01-16 19:56:00,81.01,81.015,80.94,80.94,81200000.0
2009-01-16 19:57:00,80.945,80.99,80.945,80.98,95200000.0
2009-01-16 19:58:00,80.975,80.975,80.96,80.975,49000000.0
2009-01-16 19:59:00,80.98,81.0,80.95,80.96,161000000.0
2009-01-16 20:00:00,80.965,81.02,80.955,80.995,133400000.0
2009-01-16 20:01:00,81.0,81.005,80.98,80.98,139800000.0
2009-01-16 20:02:00,80.98,81.045,80.97,81.04,143200000.0
2009-01-16 20:03:00,81.04,81.075,81.03,81.075,79600000.0
2009-01-16 20:04:00,81.075,81.08,80.995,81.0,112800000.0
2009-01-16 20:05:00,81.005,81.025,80.975,81.005,82800000.0
2009-01-16 20:06:00,81.0,81.04,80.96,81.035,145800000.0
2009-01-16 20:07:00,81.04,81.04,80.98,80.99,104800000.0
2009-01-16 20:08:00,80.985,80.995,80.98,80.995,46400000.0
2009-01-16 20:09:00,80.985,81.04,80.98,81.035,76200000.0
2009-01-16 20:10:00,81.035,81.045,81.03,81.03,75200000.0
2009-01-16 20:11:00,81.035,81.12,81.03,81.07,176400000.0
2009-01-16 20:12:00,81.07,81.18,81.07,81.17,172400000.0
2009-01-16 20:13:00,81.165,81.165,81.085,81.085,145600000.0
2009-01-16 20:14:00,81.085,81.12,81.065,81.075,88700000.0
2009-01-16 20:15:00,81.08,81.08,81.035,81.04,108400000.0
2009-01-16 20:16:00,81.04,81.05,81.03,81.035,62800000.0
2009-01-16 20:17:00,81.035,81.04,81.005,81.005,117600000.0
2009-01-16 20:18:00,81.01,81.01,80.96,80.99,80200000.0
2009-01-16 20:19:00,80.985,81.025,80.97,81.025,66200000.0
2009-01-16 20:20:00,81.015,81.045,81.0,81.02,94000000.0
2009-01-16 20:21:00,81.02,81.025,81.005,81.005,50000000.0
2009-01-16 20:22:00,81.005,81.025,80.945,80.95,91000000.0
2009-01-16 20:23:00,80.95,80.96,80.91,80.91,99000000.0
2009-01-16 20:24:00,80.905,80.915,80.87,80.895,109400000.0
2009-01-16 20:25:00,80.895,80.915,80.89,80.91,91600000.0
2009-01-16 20:26:00,80.92,80.92,80.88,80.91,84400000.0
2009-01-16 20:27:00,80.915,80.92,80.91,80.92,54600000.0
2009-01-16 20:28:00,80.92,80.945,80.915,80.94,125000000.0
2009-01-16 20:29:00,80.94,80.965,80.935,80.965,139200000.0
2009-01-16 20:30:00,80.96,80.995,80.955,80.98,180800000.0
2009-01-16 20:31:00,80.985,81.01,80.985,81.005,281200000.0
2009-01-16 20:32:00,81.005,81.005,80.985,80.995,303600000.0
2009-01-16 20:33:00,81.0,81.04,80.99,81.035,174000000.0
2009-01-16 20:34:00,81.035,81.035,81.005,81.01,140800000.0
2009-01-16 20:35:00,81.015,81.025,80.97,81.02,154800000.0
2009-01-16 20:36:00,81.025,81.08,81.025,81.055,155600000.0
2009-01-16 20:37:00,81.055,81.08,81.04,81.055,73600000.0
2009-01-16 20:38:00,81.055,81.08,81.045,81.065,104400000.0
2009-01-16 20:39:00,81.065,81.075,81.04,81.055,104200000.0
2009-01-16 20:40:00,81.055,81.06,81.03,81.055,122400000.0
2009-01-16 20:41:00,81.055,81.06,80.84,80.9,145600000.0
2009-01-16 20:42:00,80.9,80.92,80.875,80.875,184400000.0
2009-01-16 20:43:00,80.87,80.895,80.825,80.83,179600000.0
2009-01-16 20:44:00,80.815,80.855,80.805,80.825,189800000.0
2009-01-16 20:45:00,80.825,80.855,80.825,80.84,92000000.0
2009-01-16 20:46:00,80.825,80.84,80.81,80.82,70800000.0
2009-01-16 20:47:00,80.82,80.835,80.81,80.83,86600000.0
2009-01-16 20:48:00,80.825,80.85,80.81,80.81,99000000.0
2009-01-16 20:49:00,80.81,80.835,80.805,80.83,62000000.0
2009-01-16 20:50:00,80.835,80.835,80.825,80.825,32000000.0
2009-01-16 20:51:00,80.83,80.86,80.83,80.85,36800000.0
2009-01-16 20:52:00,80.85,80.88,80.85,80.855,55800000.0
2009-01-16 20:53:00,80.85,80.865,80.835,80.85,51200000.0
2009-01-16 20:54:00,80.845,80.875,80.84,80.87,56000000.0
2009-01-16 20:55:00,80.875,80.895,80.87,80.89,46400000.0
2009-01-16 20:56:00,80.89,80.94,80.875,80.94,67200000.0
2009-01-16 20:57:00,80.96,80.965,80.925,80.945,89600000.0
2009-01-16 20:58:00,80.945,80.955,80.915,80.915,98200000.0
2009-01-16 20:59:00,80.91,80.965,80.91,80.965,80600000.0
2009-01-16 21:00:00,80.965,80.97,80.92,80.94,77200000.0
2009-01-16 21:01:00,80.94,80.945,80.84,80.855,256800000.0
2009-01-16 21:02:00,80.85,80.895,80.85,80.86,90400000.0
2009-01-16 21:03:00,80.86,80.88,80.84,80.865,74000000.0
2009-01-16 21:04:00,80.865,80.95,80.855,80.945,168200000.0
2009-01-16 21:05:00,80.94,80.965,80.92,80.94,146000000.0
2009-01-16 21:06:00,80.94,80.985,80.94,80.985,150000000.0
2009-01-16 21:07:00,80.98,80.99,80.96,80.97,118800000.0
2009-01-16 21:08:00,80.98,81.0,80.94,80.995,111000000.0
2009-01-16 21:09:00,81.005,81.005,80.95,80.955,167200000.0
2009-01-16 21:10:00,80.96,80.965,80.94,80.955,113600000.0
2009-01-16 21:11:00,80.96,80.96,80.955,80.955,30400000.0
2009-01-16 21:12:00,80.955,80.985,80.95,80.955,95600000.0
2009-01-16 21:13:00,80.96,81.045,80.96,81.04,148000000.0
2009-01-16 21:14:00,81.045,81.045,81.005,81.015,174400000.0
2009-01-16 21:15:00,81.015,81.02,80.995,81.005,100800000.0
2009-01-16 21:16:00,81.0,81.01,80.975,80.99,148000000.0
2009-01-16 21:17:00,80.995,80.995,80.955,80.96,119400000.0
2009-01-16 21:18:00,80.96,80.965,80.925,80.935,118600000.0
2009-01-16 21:19:00,80.94,80.95,80.92,80.945,58200000.0
2009-01-16 21:20:00,80.94,80.945,80.92,80.93,109200000.0
2009-01-16 21:21:00,80.93,80.94,80.9,80.905,83200000.0
2009-01-16 21:22:00,80.905,80.915,80.875,80.885,160800000.0
2009-01-16 21:23:00,80.88,80.905,80.88,80.9,79800000.0
2009-01-16 21:24:00,80.89,80.945,80.89,80.94,108800000.0
2009-01-16 21:25:00,80.95,80.975,80.94,80.95,64800000.0
2009-01-16 21:26:00,80.955,80.97,80.94,80.955,55200000.0
2009-01-16 21:27:00,80.955,81.0,80.95,80.975,108000000.0
2009-01-16 21:28:00,80.97,80.98,80.945,80.95,68600000.0
2009-01-16 21:29:00,80.95,80.96,80.945,80.95,28200000.0
2009-01-16 21:30:00,80.955,80.96,80.915,80.915,47400000.0
2009-01-16 21:31:00,80.925,80.94,80.9,80.91,139400000.0
2009-01-16 21:32:00,80.91,80.925,80.895,80.915,83200000.0
2009-01-16 21:33:00,80.91,80.95,80.905,80.935,81000000.0
2009-01-16 21:34:00,80.945,81.0,80.935,81.0,106000000.0
2009-01-16 21:35:00,81.0,81.01,80.915,80.925,140000000.0
2009-01-16 21:36:00,80.925,80.96,80.91,80.96,144200000.0
2009-01-16 21:37:00,80.96,80.97,80.94,80.965,63600000.0
2009-01-16 21:38:00,80.965,81.0,80.96,81.0,52800000.0
2009-01-16 21:39:00,81.0,81.02,80.985,81.01,126200000.0
2009-01-16 21:40:00,81.01,81.045,81.01,81.04,65200000.0
2009-01-16 21:41:00,81.045,81.045,81.03,81.04,80400000.0
2009-01-16 21:42:00,81.035,81.04,80.99,80.99,134800000.0
2009-01-16 21:43:00,80.99,81.0,80.965,81.0,121000000.0
2009-01-16 21:44:00,80.985,80.985,80.975,80.985,36800000.0
2009-01-16 21:45:00,81.005,81.06,80.995,81.025,133600000.0
2009-01-16 21:46:00,81.03,81.035,80.995,81.0,179800000.0
2009-01-16 21:47:00,81.0,81.035,81.0,81.01,140200000.0
2009-01-16 21:48:00,81.01,81.035,81.0,81.01,67000000.0
2009-01-16 21:49:00,81.005,81.03,81.0,81.005,92400000.0
2009-01-16 21:50:00,81.005,81.04,81.005,81.01,132800000.0
2009-01-16 21:51:00,81.01,81.04,81.0,81.02,114800000.0
2009-01-16 21:52:00,81.015,81.07,81.005,81.06,92000000.0
2009-01-16 21:53:00,81.06,81.095,81.06,81.07,115200000.0
2009-01-16 21:54:00,81.075,81.115,81.075,81.115,31400000.0
2009-01-16 21:55:00,81.11,81.12,81.085,81.1,72800000.0
2009-01-16 21:56:00,81.095,81.125,81.095,81.11,99200000.0
2009-01-16 21:57:00,81.11,81.14,81.105,81.135,106000000.0
2009-01-16 21:58:00,81.135,81.185,81.125,81.175,134000000.0
2009-01-16 21:59:00,81.175,81.195,81.14,81.19,157600000.0
2009-01-16 22:00:00,81.19,81.2,81.155,81.18,110800000.0
2009-01-16 22:01:00,81.19,81.19,81.175,81.185,61200000.0
2009-01-16 22:02:00,81.175,81.175,81.07,81.07,120000000.0
2009-01-16 22:03:00,81.065,81.065,81.01,81.03,51600000.0
2009-01-16 22:04:00,81.035,81.06,81.035,81.045,47600000.0
2009-01-16 22:05:00,81.04,81.05,81.03,81.05,73600000.0
2009-01-16 22:06:00,81.05,81.06,81.05,81.05,30800000.0
2009-01-16 22:07:00,81.055,81.105,81.055,81.105,74400000.0
2009-01-16 22:08:00,81.105,81.18,81.105,81.175,118400000.0
2009-01-16 22:09:00,81.185,81.185,81.14,81.15,80400000.0
2009-01-16 22:10:00,81.155,81.185,81.155,81.18,66000000.0
2009-01-16 22:11:00,81.18,81.24,81.17,81.24,56000000.0
2009-01-16 22:12:00,81.235,81.235,81.2,81.205,58800000.0
2009-01-16 22:13:00,81.205,81.205,81.17,81.175,24400000.0
2009-01-16 22:14:00,81.175,81.18,81.165,81.165,25200000.0
2009-01-16 22:15:00,81.165,81.18,81.165,81.175,29600000.0
2009-01-16 22:16:00,81.175,81.175,81.16,81.17,27200000.0
2009-01-16 22:17:00,81.17,81.18,81.17,81.175,13600000.0
2009-01-16 22:18:00,81.17,81.17,81.15,81.16,28400000.0
2009-01-16 22:19:00,81.16,81.17,81.155,81.16,21800000.0
2009-01-16 22:20:00,81.16,81.175,81.15,81.155,38800000.0
2009-01-16 22:21:00,81.155,81.16,81.135,81.135,47200000.0
2009-01-16 22:22:00,81.135,81.135,81.06,81.06,76800000.0
2009-01-16 22:23:00,81.06,81.1,81.06,81.095,122600000.0
2009-01-16 22:24:00,81.09,81.11,81.085,81.11,71600000.0
2009-01-16 22:25:00,81.11,81.115,81.095,81.1,32400000.0
2009-01-16 22:26:00,81.1,81.105,81.055,81.065,87600000.0
2009-01-16 22:27:00,81.065,81.09,81.05,81.09,56200000.0
2009-01-16 22:28:00,81.085,81.11,81.06,81.065,73200000.0
2009-01-16 22:29:00,81.075,81.08,81.055,81.06,44800000.0
2009-01-16 22:30:00,81.06,81.06,81.03,81.03,70800000.0
2009-01-16 22:31:00,81.03,81.04,81.025,81.03,150800000.0
2009-01-16 22:32:00,81.03,81.065,81.03,81.05,78400000.0
2009-01-16 22:33:00,81.055,81.055,81.045,81.05,12400000.0
2009-01-16 22:34:00,81.045,81.05,81.03,81.03,42400000.0
2009-01-16 22:35:00,81.035,81.045,81.035,81.045,17600000.0
2009-01-16 22:36:00,81.05,81.07,81.01,81.03,78200000.0
2009-01-16 22:37:00,81.035,81.05,81.025,81.04,26400000.0
2009-01-16 22:38:00,81.045,81.065,81.04,81.065,12400000.0
2009-01-16 22:39:00,81.065,81.08,81.055,81.07,25200000.0
2009-01-16 22:40:00,81.07,81.07,81.045,81.05,9600000.0
2009-01-16 22:41:00,81.05,81.05,81.03,81.045,23200000.0
2009-01-16 22:42:00,81.045,81.045,81.015,81.025,27200000.0
2009-01-16 22:43:00,81.025,81.035,81.015,81.025,10000000.0
2009-01-16 22:44:00,81.03,81.05,81.03,81.045,6000000.0
2009-01-16 22:45:00,81.045,81.045,81.01,81.03,35800000.0
2009-01-16 22:46:00,81.035,81.05,81.03,81.05,14400000.0
2009-01-16 22:47:00,81.045,81.055,81.02,81.02,19600000.0
2009-01-16 22:48:00,81.03,81.035,81.02,81.035,7200000.0
2009-01-16 22:49:00,81.035,81.045,81.035,81.045,4800000.0
2009-01-16 22:50:00,81.045,81.045,81.035,81.04,26600000.0
2009-01-16 22:51:00,81.045,81.045,81.025,81.03,55000000.0
2009-01-16 22:52:00,81.03,81.03,81.02,81.025,29000000.0
2009-01-16 22:53:00,81.025,81.025,81.01,81.025,17000000.0
2009-01-16 22:54:00,81.025,81.07,81.025,81.06,64400000.0
2009-01-16 22:55:00,81.06,81.065,81.035,81.04,45600000.0
2009-01-16 22:56:00,81.05,81.075,81.05,81.065,35600000.0
2009-01-16 22:57:00,81.07,81.075,81.06,81.07,20400000.0
2009-01-16 22:58:00,81.08,81.08,81.065,81.07,42600000.0
2009-01-16 22:59:00,81.075,81.08,81.055,81.07,54000000.0
2009-01-16 23:00:00,81.065,81.125,81.065,81.125,40000000.0
2009-01-16 23:01:00,81.12,81.125,81.085,81.1,66000000.0
2009-01-16 23:02:00,81.105,81.145,81.09,81.12,41200000.0
2009-01-16 23:03:00,81.115,81.115,81.085,81.09,21400000.0
2009-01-16 23:04:00,81.105,81.115,81.1,81.11,35200000.0
2009-01-16 23:05:00,81.11,81.13,81.07,81.105,60000000.0
2009-01-16 23:06:00,81.105,81.13,81.085,81.13,40400000.0
2009-01-16 23:07:00,81.135,81.19,81.13,81.18,28600000.0
2009-01-16 23:08:00,81.175,81.19,81.15,81.17,69800000.0
2009-01-16 23:09:00,81.175,81.195,81.135,81.14,47600000.0
2009-01-16 23:10:00,81.14,81.2,81.14,81.195,61200000.0
2009-01-16 23:11:00,81.195,81.2,81.18,81.18,9200000.0
2009-01-16 23:12:00,81.16,81.2,81.16,81.2,30000000.0
2009-01-16 23:13:00,81.2,81.22,81.195,81.21,35200000.0
2009-01-16 23:14:00,81.21,81.22,81.2,81.21,37600000.0
2009-01-16 23:15:00,81.22,81.23,81.2,81.23,37200000.0
2009-01-16 23:16:00,81.215,81.245,81.205,81.245,27800000.0
2009-01-16 23:17:00,81.25,81.265,81.24,81.255,26000000.0
2009-01-16 23:18:00,81.25,81.265,81.24,81.255,21600000.0
2009-01-16 23:19:00,81.25,81.26,81.245,81.26,8400000.0
2009-01-16 23:20:00,81.25,81.26,81.225,81.255,35400000.0
2009-01-16 23:21:00,81.255,81.255,81.215,81.255,24200000.0
2009-01-16 23:22:00,81.235,81.25,81.18,81.235,49400000.0
2009-01-16 23:23:00,81.222,81.231,81.218,81.218,52800000.0
2009-01-16 23:24:00,81.23,81.23,81.17,81.175,18300000.0
2009-01-16 23:25:00,81.185,81.19,81.165,81.18,34200000.0
2009-01-16 23:26:00,81.18,81.215,81.17,81.215,24000000.0
2009-01-16 23:27:00,81.2,81.23,81.18,81.22,13300000.0
2009-01-16 23:28:00,81.22,81.24,81.205,81.205,16800000.0
2009-01-16 23:29:00,81.205,81.205,81.16,81.19,47600000.0
2009-01-16 23:30:00,81.19,81.19,81.18,81.185,9600000.0
2009-01-16 23:31:00,81.19,81.19,81.16,81.185,22000000.0
2009-01-16 23:32:00,81.2,81.2,81.175,81.18,20800000.0
2009-01-16 23:33:00,81.19,81.19,81.145,81.17,64600000.0
2009-01-16 23:34:00,81.17,81.18,81.16,81.175,16200000.0
2009-01-16 23:35:00,81.185,81.185,81.175,81.175,6000000.0
2009-01-16 23:36:00,81.16,81.17,81.155,81.16,20800000.0
2009-01-16 23:37:00,81.155,81.165,81.13,81.14,30400000.0
2009-01-16 23:38:00,81.14,81.175,81.14,81.15,23200000.0
2009-01-16 23:39:00,81.15,81.155,81.15,81.15,7600000.0
2009-01-16 23:40:00,81.15,81.16,81.12,81.145,66200000.0
2009-01-16 23:41:00,81.15,81.175,81.14,81.155,52200000.0
2009-01-16 23:42:00,81.155,81.155,81.135,81.15,21200000.0
2009-01-16 23:43:00,81.145,81.175,81.135,81.16,25200000.0
2009-01-16 23:44:00,81.165,81.17,81.13,81.13,63400000.0
2009-01-16 23:45:00,81.13,81.14,81.07,81.075,67000000.0
2009-01-16 23:46:00,81.075,81.075,81.035,81.07,20000000.0
2009-01-16 23:47:00,81.09,81.12,81.055,81.055,26800000.0
2009-01-16 23:48:00,81.075,81.085,81.035,81.065,15400000.0
2009-01-16 23:49:00,81.1,81.1,81.035,81.04,44400000.0
2009-01-16 23:50:00,81.04,81.1,81.025,81.025,35500000.0
2009-01-16 23:51:00,81.04,81.1,80.98,80.99,40400000.0
2009-01-16 23:52:00,80.975,81.06,80.975,81.055,23400000.0
2009-01-16 23:53:00,81.05,81.14,80.995,81.14,43000000.0
2009-01-16 23:54:00,81.135,81.135,80.935,80.935,41400000.0
2009-01-16 23:55:00,80.945,80.975,80.92,80.92,34200000.0
2009-01-16 23:56:00,80.93,81.005,80.925,81.005,15200000.0
2009-01-16 23:57:00,80.975,81.035,80.975,81.015,14400000.0
2009-01-16 23:58:00,81.01,81.03,81.0,81.01,6000000.0
2009-01-16 23:59:00,81.03,81.035,80.915,81.035,5000000.0
2009-01-19 00:00:00,81.573,81.59,81.545,81.567,86400000.0
2009-01-19 00:01:00,81.56,81.56,81.56,81.56,4000000.0
2009-01-19 00:02:00,81.56,81.59,81.56,81.585,12600000.0
2009-01-19 00:03:00,81.585,81.615,81.585,81.615,32000000.0
2009-01-19 00:04:00,81.605,81.63,81.605,81.61,91200000.0
2009-01-19 00:05:00,81.62,81.62,81.605,81.61,30400000.0
2009-01-19 00:06:00,81.61,81.61,81.605,81.61,4800000.0
2009-01-19 00:07:00,81.61,81.625,81.61,81.625,25600000.0
2009-01-19 00:08:00,81.63,81.63,81.61,81.62,20800000.0
2009-01-19 00:09:00,81.62,81.625,81.61,81.615,46400000.0
2009-01-19 00:10:00,81.62,81.63,81.62,81.62,14000000.0
2009-01-19 00:11:00,81.62,81.635,81.615,81.635,30400000.0
2009-01-19 00:12:00,81.635,81.655,81.635,81.655,30400000.0
2009-01-19 00:13:00,81.655,81.66,81.65,81.655,33600000.0
2009-01-19 00:14:00,81.655,81.665,81.655,81.655,6400000.0
2009-01-19 00:15:00,81.66,81.66,81.655,81.655,8000000.0
2009-01-19 00:16:00,81.65,81.66,81.645,81.645,14400000.0
2009-01-19 00:17:00,81.65,81.66,81.65,81.65,11200000.0
2009-01-19 00:18:00,81.645,81.65,81.64,81.64,22400000.0
2009-01-19 00:19:00,81.655,81.655,81.64,81.64,37600000.0
2009-01-19 00:20:00,81.65,81.65,81.64,81.64,17600000.0
2009-01-19 00:21:00,81.635,81.65,81.635,81.65,21600000.0
2009-01-19 00:22:00,81.65,81.655,81.64,81.645,44800000.0
2009-01-19 00:23:00,81.655,81.655,81.65,81.655,22400000.0
2009-01-19 00:24:00,81.655,81.655,81.655,81.655,1600000.0
2009-01-19 00:25:00,81.65,81.65,81.645,81.645,8000000.0
2009-01-19 00:26:00,81.65,81.65,81.65,81.65,1600000.0
2009-01-19 00:27:00,81.645,81.655,81.64,81.64,24000000.0
2009-01-19 00:28:00,81.645,81.645,81.64,81.645,6400000.0
2009-01-19 00:29:00,81.645,81.665,81.645,81.66,14400000.0
2009-01-19 00:30:00,81.655,81.66,81.635,81.64,36400000.0
2009-01-19 00:31:00,81.64,81.64,81.63,81.63,3200000.0
2009-01-19 00:32:00,81.635,81.635,81.635,81.635,3200000.0
2009-01-19 00:33:00,81.64,81.64,81.63,81.635,14000000.0
2009-01-19 00:34:00,81.63,81.645,81.63,81.645,4400000.0
2009-01-19 00:35:00,81.64,81.66,81.64,81.65,32000000.0
2009-01-19 00:36:00,81.65,81.65,81.65,81.65,1600000.0
2009-01-19 00:37:00,81.655,81.655,81.65,81.65,6400000.0
2009-01-19 00:38:00,81.655,81.66,81.635,81.66,33200000.0
2009-01-19 00:39:00,81.655,81.7,81.64,81.69,36400000.0
2009-01-19 00:40:00,81.685,81.69,81.66,81.665,44000000.0
2009-01-19 00:41:00,81.665,81.68,81.655,81.67,52000000.0
2009-01-19 00:42:00,81.675,81.685,81.675,81.675,32800000.0
2009-01-19 00:43:00,81.67,81.705,81.665,81.685,48800000.0
2009-01-19 00:44:00,81.685,81.7,81.665,81.685,59600000.0
2009-01-19 00:45:00,81.69,81.74,81.69,81.725,50800000.0
2009-01-19 00:46:00,81.73,81.74,81.72,81.735,38400000.0
2009-01-19 00:47:00,81.735,81.75,81.705,81.72,76400000.0
2009-01-19 00:48:00,81.71,81.73,81.7,81.715,60400000.0
2009-01-19 00:49:00,81.71,81.71,81.615,81.655,60000000.0
2009-01-19 00:50:00,81.655,81.69,81.62,81.635,64000000.0
2009-01-19 00:51:00,81.64,81.665,81.635,81.655,42000000.0
2009-01-19 00:52:00,81.655,81.7,81.65,81.655,52800000.0
2009-01-19 00:53:00,81.65,81.65,81.64,81.64,10400000.0
2009-01-19 00:54:00,81.64,81.65,81.63,81.65,33200000.0
2009-01-19 00:55:00,81.645,81.665,81.64,81.665,18800000.0
2009-01-19 00:56:00,81.665,81.675,81.66,81.675,14400000.0
2009-01-19 00:57:00,81.68,81.715,81.68,81.71,13600000.0
2009-01-19 00:58:00,81.71,81.71,81.69,81.69,10400000.0
2009-01-19 00:59:00,81.69,81.69,81.685,81.685,19600000.0
2009-01-19 01:00:00,81.685,81.685,81.68,81.68,4400000.0
2009-01-19 01:01:00,81.68,81.68,81.68,81.68,9600000.0
2009-01-19 01:02:00,81.68,81.68,81.68,81.68,1600000.0
2009-01-19 01:03:00,81.68,81.685,81.68,81.685,12800000.0
2009-01-19 01:04:00,81.68,81.695,81.68,81.69,33600000.0
2009-01-19 01:05:00,81.685,81.7,81.68,81.685,26000000.0
2009-01-19 01:06:00,81.68,81.68,81.655,81.655,10800000.0
2009-01-19 01:07:00,81.665,81.72,81.655,81.72,30000000.0
2009-01-19 01:08:00,81.73,81.825,81.73,81.815,92000000.0
2009-01-19 01:09:00,81.815,81.855,81.81,81.81,85600000.0
2009-01-19 01:10:00,81.81,81.86,81.81,81.86,32400000.0
2009-01-19 01:11:00,81.86,81.915,81.86,81.885,116000000.0
2009-01-19 01:12:00,81.885,81.93,81.865,81.915,102000000.0
2009-01-19 01:13:00,81.915,81.955,81.915,81.95,82800000.0
2009-01-19 01:14:00,81.945,81.99,81.94,81.98,57400000.0
2009-01-19 01:15:00,81.99,82.0,81.95,81.995,116000000.0
2009-01-19 01:16:00,81.995,82.02,81.975,81.99,107600000.0
2009-01-19 01:17:00,82.0,82.02,81.995,82.0,70800000.0
2009-01-19 01:18:00,82.005,82.005,81.99,81.995,36400000.0
2009-01-19 01:19:00,81.995,82.0,81.935,81.955,52000000.0
2009-01-19 01:20:00,81.95,81.97,81.95,81.965,62800000.0
2009-01-19 01:21:00,81.955,81.97,81.945,81.965,30400000.0
2009-01-19 01:22:00,81.965,81.975,81.96,81.975,62400000.0
2009-01-19 01:23:00,81.985,81.985,81.96,81.96,62400000.0
2009-01-19 01:24:00,81.965,81.965,81.94,81.95,51200000.0
2009-01-19 01:25:00,81.955,81.96,81.9,81.9,92400000.0
2009-01-19 01:26:00,81.91,81.915,81.87,81.88,124400000.0
2009-01-19 01:27:00,81.885,81.885,81.845,81.86,77600000.0
2009-01-19 01:28:00,81.855,81.885,81.855,81.88,47600000.0
2009-01-19 01:29:00,81.88,81.88,81.85,81.85,54800000.0
2009-01-19 01:30:00,81.85,81.855,81.805,81.805,47200000.0
2009-01-19 01:31:00,81.815,81.845,81.815,81.835,120000000.0
2009-01-19 01:32:00,81.83,81.855,81.83,81.84,62400000.0
2009-01-19 01:33:00,81.85,81.85,81.79,81.81,105200000.0
2009-01-19 01:34:00,81.805,81.81,81.78,81.795,93600000.0
2009-01-19 01:35:00,81.8,81.845,81.745,81.8,136800000.0
2009-01-19 01:36:00,81.8,81.81,81.78,81.805,130800000.0
2009-01-19 01:37:00,81.805,81.82,81.795,81.8,57200000.0
2009-01-19 01:38:00,81.795,81.84,81.785,81.835,144000000.0
2009-01-19 01:39:00,81.835,81.845,81.8,81.82,128000000.0
2009-01-19 01:40:00,81.82,81.825,81.79,81.81,54000000.0
2009-01-19 01:41:00,81.81,81.84,81.765,81.79,83600000.0
2009-01-19 01:42:00,81.795,81.795,81.765,81.79,44400000.0
2009-01-19 01:43:00,81.785,81.825,81.735,81.74,88600000.0
2009-01-19 01:44:00,81.745,81.745,81.635,81.675,102400000.0
2009-01-19 01:45:00,81.675,81.685,81.655,81.66,36800000.0
2009-01-19 01:46:00,81.655,81.685,81.655,81.67,55600000.0
2009-01-19 01:47:00,81.675,81.695,81.655,81.67,41600000.0
2009-01-19 01:48:00,81.675,81.675,81.55,81.625,90400000.0
2009-01-19 01:49:00,81.63,81.635,81.62,81.62,25200000.0
2009-01-19 01:50:00,81.625,81.625,81.595,81.605,40400000.0
2009-01-19 01:51:00,81.595,81.66,81.58,81.625,79200000.0
2009-01-19 01:52:00,81.62,81.635,81.58,81.58,42000000.0
2009-01-19 01:53:00,81.58,81.61,81.575,81.605,64800000.0
2009-01-19 01:54:00,81.61,81.63,81.595,81.625,74000000.0
2009-01-19 01:55:00,81.63,81.63,81.615,81.63,20400000.0
2009-01-19 01:56:00,81.615,81.64,81.615,81.635,35200000.0
2009-01-19 01:57:00,81.64,81.66,81.635,81.66,17600000.0
2009-01-19 01:58:00,81.66,81.675,81.635,81.635,64000000.0
2009-01-19 01:59:00,81.63,81.63,81.585,81.62,63200000.0
2009-01-19 02:00:00,81.62,81.635,81.62,81.635,30400000.0
2009-01-19 02:01:00,81.64,81.64,81.62,81.625,52800000.0
2009-01-19 02:02:00,81.62,81.62,81.615,81.615,9600000.0
2009-01-19 02:03:00,81.62,81.65,81.585,81.615,119400000.0
2009-01-19 02:04:00,81.615,81.66,81.615,81.65,85000000.0
2009-01-19 02:05:00,81.66,81.7,81.64,81.69,86800000.0
2009-01-19 02:06:00,81.69,81.7,81.685,81.7,28000000.0
2009-01-19 02:07:00,81.7,81.73,81.69,81.71,66400000.0
2009-01-19 02:08:00,81.715,81.725,81.705,81.725,14600000.0
2009-01-19 02:09:00,81.73,81.775,81.73,81.775,66000000.0
2009-01-19 02:10:00,81.795,81.825,81.785,81.79,82400000.0
2009-01-19 02:11:00,81.78,81.78,81.77,81.77,16000000.0
2009-01-19 02:12:00,81.765,81.78,81.76,81.77,63600000.0
2009-01-19 02:13:00,81.775,81.79,81.775,81.78,12800000.0
2009-01-19 02:14:00,81.785,81.79,81.78,81.78,17600000.0
2009-01-19 02:15:00,81.785,81.79,81.775,81.775,40200000.0
2009-01-19 02:16:00,81.78,81.795,81.77,81.79,48200000.0
2009-01-19 02:17:00,81.785,81.795,81.77,81.79,40000000.0
2009-01-19 02:18:00,81.785,81.8,81.785,81.79,28800000.0
2009-01-19 02:19:00,81.795,81.795,81.78,81.78,19200000.0
2009-01-19 02:20:00,81.78,81.79,81.765,81.765,22400000.0
2009-01-19 02:21:00,81.76,81.765,81.745,81.75,58600000.0
2009-01-19 02:22:00,81.75,81.75,81.68,81.68,100200000.0
2009-01-19 02:23:00,81.685,81.71,81.685,81.7,108000000.0
2009-01-19 02:24:00,81.69,81.71,81.665,81.67,110800000.0
2009-01-19 02:25:00,81.665,81.665,81.62,81.625,95000000.0
2009-01-19 02:26:00,81.62,81.645,81.62,81.635,55200000.0
2009-01-19 02:27:00,81.63,81.635,81.62,81.63,36200000.0
2009-01-19 02:28:00,81.635,81.64,81.605,81.605,65000000.0
2009-01-19 02:29:00,81.605,81.61,81.585,81.59,54600000.0
2009-01-19 02:30:00,81.585,81.585,81.56,81.575,30600000.0
2009-01-19 02:31:00,81.575,81.595,81.57,81.585,51800000.0
2009-01-19 02:32:00,81.58,81.59,81.575,81.59,27200000.0
2009-01-19 02:33:00,81.595,81.6,81.515,81.54,175000000.0
2009-01-19 02:34:00,81.535,81.535,81.51,81.51,131000000.0
2009-01-19 02:35:00,81.52,81.535,81.485,81.505,124400000.0
2009-01-19 02:36:00,81.52,81.53,81.51,81.51,73600000.0
2009-01-19 02:37:00,81.505,81.535,81.485,81.5,78400000.0
2009-01-19 02:38:00,81.5,81.505,81.48,81.505,64000000.0
2009-01-19 02:39:00,81.51,81.52,81.51,81.51,40000000.0
2009-01-19 02:40:00,81.51,81.54,81.51,81.54,73600000.0
2009-01-19 02:41:00,81.54,81.55,81.53,81.535,36800000.0
2009-01-19 02:42:00,81.535,81.565,81.535,81.565,35200000.0
2009-01-19 02:43:00,81.565,81.565,81.485,81.505,60800000.0
2009-01-19 02:44:00,81.505,81.54,81.505,81.525,111400000.0
2009-01-19 02:45:00,81.52,81.52,81.485,81.49,92800000.0
2009-01-19 02:46:00,81.495,81.495,81.475,81.48,60800000.0
2009-01-19 02:47:00,81.48,81.49,81.465,81.49,54400000.0
2009-01-19 02:48:00,81.485,81.495,81.47,81.47,56000000.0
2009-01-19 02:49:00,81.465,81.465,81.445,81.445,55200000.0
2009-01-19 02:50:00,81.445,81.465,81.445,81.465,43000000.0
2009-01-19 02:51:00,81.455,81.465,81.355,81.36,86600000.0
2009-01-19 02:52:00,81.365,81.4,81.33,81.4,129600000.0
2009-01-19 02:53:00,81.405,81.43,81.355,81.355,162000000.0
2009-01-19 02:54:00,81.355,81.395,81.355,81.39,107800000.0
2009-01-19 02:55:00,81.395,81.43,81.365,81.415,148400000.0
2009-01-19 02:56:00,81.41,81.41,81.34,81.365,109600001.0
2009-01-19 02:57:00,81.365,81.365,81.31,81.32,121600000.0
2009-01-19 02:58:00,81.32,81.34,81.31,81.34,74400000.0
2009-01-19 02:59:00,81.34,81.345,81.325,81.325,38400000.0
2009-01-19 03:00:00,81.33,81.385,81.325,81.38,65600000.0
2009-01-19 03:01:00,81.38,81.385,81.36,81.36,63600000.0
2009-01-19 03:02:00,81.355,81.375,81.335,81.345,84800000.0
2009-01-19 03:03:00,81.35,81.355,81.33,81.35,90600000.0
2009-01-19 03:04:00,81.355,81.355,81.34,81.345,24000000.0
2009-01-19 03:05:00,81.345,81.345,81.31,81.31,54600000.0
2009-01-19 03:06:00,81.315,81.345,81.315,81.335,35200000.0
2009-01-19 03:07:00,81.33,81.34,81.315,81.34,32600000.0
2009-01-19 03:08:00,81.335,81.335,81.3,81.3,55000000.0
2009-01-19 03:09:00,81.31,81.325,81.275,81.305,76800000.0
2009-01-19 03:10:00,81.3,81.315,81.26,81.265,127600000.0
2009-01-19 03:11:00,81.27,81.28,81.235,81.235,128400000.0
2009-01-19 03:12:00,81.235,81.245,81.215,81.245,139600000.0
2009-01-19 03:13:00,81.245,81.26,81.235,81.235,38400000.0
2009-01-19 03:14:00,81.235,81.27,81.235,81.255,165200000.0
2009-01-19 03:15:00,81.255,81.28,81.25,81.265,85200000.0
2009-01-19 03:16:00,81.27,81.275,81.255,81.26,46800000.0
2009-01-19 03:17:00,81.255,81.32,81.25,81.315,76600000.0
2009-01-19 03:18:00,81.315,81.325,81.285,81.29,46400000.0
2009-01-19 03:19:00,81.29,81.29,81.185,81.235,171400000.0
2009-01-19 03:20:00,81.245,81.255,81.14,81.14,255400000.0
2009-01-19 03:21:00,81.14,81.15,81.05,81.095,344600000.0
2009-01-19 03:22:00,81.095,81.1,81.06,81.09,425800000.0
2009-01-19 03:23:00,81.095,81.14,81.085,81.14,401600000.0
2009-01-19 03:24:00,81.14,81.18,81.13,81.17,65400000.0
2009-01-19 03:25:00,81.16,81.17,81.145,81.17,64000000.0
2009-01-19 03:26:00,81.17,81.21,81.16,81.17,67800000.0
2009-01-19 03:27:00,81.175,81.18,81.17,81.175,10600000.0
2009-01-19 03:28:00,81.18,81.205,81.17,81.195,35200000.0
2009-01-19 03:29:00,81.205,81.265,81.19,81.25,83600000.0
2009-01-19 03:30:00,81.255,81.27,81.25,81.27,35400000.0
2009-01-19 03:31:00,81.265,81.275,81.245,81.275,36800000.0
2009-01-19 03:32:00,81.28,81.3,81.275,81.3,49600000.0
2009-01-19 03:33:00,81.3,81.315,81.295,81.31,17600000.0
2009-01-19 03:34:00,81.31,81.31,81.275,81.3,40000000.0
2009-01-19 03:35:00,81.295,81.3,81.275,81.295,67200000.0
2009-01-19 03:36:00,81.3,81.3,81.255,81.255,43200000.0
2009-01-19 03:37:00,81.255,81.265,81.195,81.26,189000000.0
2009-01-19 03:38:00,81.26,81.265,81.26,81.26,16000000.0
2009-01-19 03:39:00,81.265,81.325,81.22,81.22,133000000.0
2009-01-19 03:40:00,81.22,81.295,81.205,81.225,126200000.0
2009-01-19 03:41:00,81.24,81.275,81.235,81.27,36800000.0
2009-01-19 03:42:00,81.275,81.29,81.275,81.29,8000000.0
2009-01-19 03:43:00,81.285,81.335,81.275,81.335,108200000.0
2009-01-19 03:44:00,81.335,81.405,81.335,81.4,471800000.0
2009-01-19 03:45:00,81.4,81.4,81.35,81.36,253400000.0
2009-01-19 03:46:00,81.37,81.37,81.355,81.36,23000000.0
2009-01-19 03:47:00,81.365,81.37,81.365,81.37,14800000.0
2009-01-19 03:48:00,81.375,81.435,81.375,81.42,101800000.0
2009-01-19 03:49:00,81.41,81.41,81.365,81.37,109200000.0
2009-01-19 03:50:00,81.37,81.37,81.355,81.355,21200000.0
2009-01-19 03:51:00,81.355,81.375,81.355,81.365,20000000.0
2009-01-19 03:52:00,81.37,81.39,81.36,81.37,18000000.0
2009-01-19 03:53:00,81.375,81.395,81.375,81.395,9600000.0
2009-01-19 03:54:00,81.395,81.405,81.385,81.4,24000000.0
2009-01-19 03:55:00,81.4,81.445,81.4,81.435,41200000.0
2009-01-19 03:56:00,81.435,81.46,81.425,81.46,68800000.0
2009-01-19 03:57:00,81.465,81.47,81.45,81.465,52800000.0
2009-01-19 03:58:00,81.455,81.47,81.425,81.425,65600000.0
2009-01-19 03:59:00,81.43,81.465,81.42,81.445,101800000.0
2009-01-19 04:00:00,81.45,81.455,81.445,81.45,20000000.0
2009-01-19 04:01:00,81.45,81.495,81.45,81.495,67600000.0
2009-01-19 04:02:00,81.505,81.545,81.505,81.54,86800000.0
2009-01-19 04:03:00,81.535,81.565,81.525,81.54,93600000.0
2009-01-19 04:04:00,81.54,81.55,81.51,81.525,119200000.0
2009-01-19 04:05:00,81.525,81.54,81.49,81.525,95200000.0
2009-01-19 04:06:00,81.52,81.525,81.48,81.48,53400000.0
2009-01-19 04:07:00,81.48,81.485,81.455,81.465,58400000.0
2009-01-19 04:08:00,81.47,81.48,81.465,81.465,32400000.0
2009-01-19 04:09:00,81.465,81.475,81.455,81.465,23600000.0
2009-01-19 04:10:00,81.465,81.5,81.465,81.485,42400000.0
2009-01-19 04:11:00,81.49,81.55,81.48,81.54,67000000.0
2009-01-19 04:12:00,81.525,81.555,81.505,81.535,92000000.0
2009-01-19 04:13:00,81.53,81.535,81.455,81.465,36000000.0
2009-01-19 04:14:00,81.465,81.465,81.455,81.46,8400000.0
2009-01-19 04:15:00,81.44,81.46,81.44,81.445,38400000.0
2009-01-19 04:16:00,81.445,81.455,81.445,81.455,44000000.0
2009-01-19 04:17:00,81.45,81.48,81.435,81.44,46800000.0
2009-01-19 04:18:00,81.445,81.445,81.44,81.44,3600000.0
2009-01-19 04:19:00,81.44,81.485,81.435,81.465,64400000.0
2009-01-19 04:20:00,81.47,81.495,81.47,81.49,68000000.0
2009-01-19 04:21:00,81.49,81.49,81.48,81.48,21200000.0
2009-01-19 04:22:00,81.48,81.485,81.48,81.485,3600000.0
2009-01-19 04:23:00,81.48,81.495,81.48,81.48,43600000.0
2009-01-19 04:24:00,81.48,81.49,81.44,81.44,51600000.0
2009-01-19 04:25:00,81.44,81.465,81.435,81.455,46000000.0
2009-01-19 04:26:00,81.424,81.432,81.415,81.415,47800000.0
2009-01-19 04:27:00,81.455,81.455,81.425,81.425,73000000.0
2009-01-19 04:28:00,81.425,81.425,81.385,81.39,49600000.0
2009-01-19 04:29:00,81.385,81.425,81.385,81.41,33200000.0
2009-01-19 04:30:00,81.405,81.415,81.39,81.41,53200000.0
2009-01-19 04:31:00,81.415,81.445,81.415,81.425,20800000.0
2009-01-19 04:32:00,81.44,81.46,81.44,81.45,11600000.0
2009-01-19 04:33:00,81.45,81.46,81.45,81.46,7200000.0
2009-01-19 04:34:00,81.465,81.465,81.445,81.45,27200000.0
2009-01-19 04:35:00,81.445,81.46,81.445,81.46,26400000.0
2009-01-19 04:36:00,81.46,81.46,81.445,81.45,33200000.0
2009-01-19 04:37:00,81.445,81.465,81.445,81.45,22000000.0
2009-01-19 04:38:00,81.45,81.455,81.44,81.44,27200000.0
2009-01-19 04:39:00,81.445,81.45,81.43,81.43,41200000.0
2009-01-19 04:40:00,81.44,81.46,81.435,81.45,33200000.0
2009-01-19 04:41:00,81.455,81.485,81.455,81.485,37600000.0
2009-01-19 04:42:00,81.48,81.51,81.48,81.5,28800000.0
2009-01-19 04:43:00,81.505,81.54,81.505,81.54,24800000.0
2009-01-19 04:44:00,81.515,81.515,81.45,81.46,41200000.0
2009-01-19 04:45:00,81.465,81.475,81.455,81.475,22000000.0
2009-01-19 04:46:00,81.465,81.475,81.435,81.445,71000000.0
2009-01-19 04:47:00,81.445,81.455,81.425,81.43,56400000.0
2009-01-19 04:48:00,81.43,81.43,81.43,81.43,6400000.0
2009-01-19 04:49:00,81.43,81.43,81.42,81.42,30400000.0
2009-01-19 04:50:00,81.42,81.43,81.42,81.42,18800000.0
2009-01-19 04:51:00,81.425,81.435,81.42,81.435,19600000.0
2009-01-19 04:52:00,81.435,81.44,81.43,81.435,28000000.0
2009-01-19 04:53:00,81.44,81.44,81.42,81.43,24400000.0
2009-01-19 04:54:00,81.425,81.425,81.425,81.425,13600000.0
2009-01-19 04:55:00,81.445,81.45,81.435,81.45,16400000.0
2009-01-19 04:56:00,81.445,81.485,81.445,81.48,42000000.0
2009-01-19 04:57:00,81.48,81.49,81.48,81.49,17600000.0
2009-01-19 04:58:00,81.485,81.515,81.48,81.5,66800000.0
2009-01-19 04:59:00,81.5,81.5,81.485,81.49,13600000.0
2009-01-19 05:00:00,81.49,81.49,81.48,81.48,38000000.0
2009-01-19 05:01:00,81.475,81.475,81.47,81.47,16000000.0
2009-01-19 05:02:00,81.465,81.475,81.455,81.46,57200000.0
2009-01-19 05:03:00,81.465,81.505,81.465,81.5,65000000.0
2009-01-19 05:04:00,81.495,81.53,81.495,81.53,70800000.0
2009-01-19 05:05:00,81.53,81.54,81.52,81.53,43400000.0
2009-01-19 05:06:00,81.535,81.535,81.52,81.525,51600000.0
2009-01-19 05:07:00,81.525,81.53,81.505,81.53,51200000.0
2009-01-19 05:08:00,81.535,81.555,81.525,81.535,63200000.0
2009-01-19 05:09:00,81.535,81.55,81.525,81.54,95400000.0
2009-01-19 05:10:00,81.54,81.555,81.54,81.545,10800000.0
2009-01-19 05:11:00,81.545,81.545,81.515,81.515,58600000.0
2009-01-19 05:12:00,81.52,81.545,81.51,81.545,66000000.0
2009-01-19 05:13:00,81.545,81.545,81.54,81.545,3600000.0
2009-01-19 05:14:00,81.54,81.58,81.54,81.57,27200000.0
2009-01-19 05:15:00,81.57,81.6,81.57,81.575,60800000.0
2009-01-19 05:16:00,81.57,81.58,81.555,81.565,64400000.0
2009-01-19 05:17:00,81.565,81.58,81.515,81.54,86000000.0
2009-01-19 05:18:00,81.535,81.56,81.505,81.515,115800000.0
2009-01-19 05:19:00,81.51,81.525,81.505,81.51,30000000.0
2009-01-19 05:20:00,81.515,81.56,81.51,81.525,69600000.0
2009-01-19 05:21:00,81.52,81.535,81.495,81.52,84400000.0
2009-01-19 05:22:00,81.52,81.53,81.52,81.52,32000000.0
2009-01-19 05:23:00,81.525,81.535,81.515,81.535,20800000.0
2009-01-19 05:24:00,81.535,81.535,81.52,81.53,17600000.0
2009-01-19 05:25:00,81.525,81.535,81.52,81.525,25600000.0
2009-01-19 05:26:00,81.53,81.545,81.5,81.545,93200000.0
2009-01-19 05:27:00,81.55,81.55,81.525,81.535,41600000.0
2009-01-19 05:28:00,81.535,81.54,81.515,81.53,36000000.0
2009-01-19 05:29:00,81.53,81.55,81.525,81.55,41200000.0
2009-01-19 05:30:00,81.55,81.585,81.55,81.565,28000000.0
2009-01-19 05:31:00,81.56,81.575,81.53,81.53,49200000.0
2009-01-19 05:32:00,81.535,81.54,81.53,81.54,30000000.0
2009-01-19 05:33:00,81.53,81.53,81.52,81.53,46000000.0
2009-01-19 05:34:00,81.52,81.56,81.505,81.515,121200000.0
2009-01-19 05:35:00,81.51,81.51,81.48,81.48,96400000.0
2009-01-19 05:36:00,81.485,81.485,81.42,81.425,91400000.0
2009-01-19 05:37:00,81.42,81.43,81.41,81.415,49600000.0
2009-01-19 05:38:00,81.415,81.42,81.395,81.415,28800000.0
2009-01-19 05:39:00,81.405,81.43,81.405,81.42,53200000.0
2009-01-19 05:40:00,81.43,81.43,81.375,81.41,122600000.0
2009-01-19 05:41:00,81.41,81.475,81.41,81.415,90000000.0
2009-01-19 05:42:00,81.415,81.42,81.375,81.38,52800000.0
2009-01-19 05:43:00,81.385,81.395,81.385,81.385,18400000.0
2009-01-19 05:44:00,81.39,81.395,81.355,81.365,85200000.0
2009-01-19 05:45:00,81.37,81.38,81.325,81.335,123600000.0
2009-01-19 05:46:00,81.335,81.385,81.335,81.375,120400000.0
2009-01-19 05:47:00,81.37,81.38,81.36,81.365,61600000.0
2009-01-19 05:48:00,81.365,81.44,81.365,81.4,102000000.0
2009-01-19 05:49:00,81.405,81.405,81.385,81.39,68400000.0
2009-01-19 05:50:00,81.395,81.4,81.395,81.395,33200000.0
2009-01-19 05:51:00,81.4,81.425,81.4,81.425,12400000.0
2009-01-19 05:52:00,81.43,81.455,81.43,81.445,43600000.0
2009-01-19 05:53:00,81.445,81.48,81.44,81.475,49200000.0
2009-01-19 05:54:00,81.475,81.475,81.4,81.42,106800000.0
2009-01-19 05:55:00,81.425,81.435,81.415,81.415,35600000.0
2009-01-19 05:56:00,81.42,81.42,81.41,81.415,45200000.0
2009-01-19 05:57:00,81.415,81.42,81.365,81.385,60400000.0
2009-01-19 05:58:00,81.385,81.395,81.35,81.36,66400000.0
2009-01-19 05:59:00,81.355,81.4,81.355,81.38,98800000.0
2009-01-19 06:00:00,81.375,81.39,81.305,81.325,114000000.0
2009-01-19 06:01:00,81.335,81.335,81.295,81.295,51600000.0
2009-01-19 06:02:00,81.295,81.335,81.265,81.265,73200000.0
2009-01-19 06:03:00,81.265,81.31,81.265,81.295,86800000.0
2009-01-19 06:04:00,81.3,81.335,81.3,81.335,84800000.0
2009-01-19 06:05:00,81.34,81.4,81.34,81.4,104400000.0
2009-01-19 06:06:00,81.395,81.4,81.38,81.395,70400000.0
2009-01-19 06:07:00,81.39,81.43,81.38,81.395,69600000.0
2009-01-19 06:08:00,81.395,81.395,81.375,81.375,69600000.0
2009-01-19 06:09:00,81.385,81.39,81.38,81.385,38400000.0
2009-01-19 06:10:00,81.38,81.38,81.36,81.375,26800000.0
2009-01-19 06:11:00,81.37,81.385,81.37,81.385,15600000.0
2009-01-19 06:12:00,81.385,81.385,81.355,81.355,36400000.0
2009-01-19 06:13:00,81.365,81.375,81.355,81.37,63600000.0
2009-01-19 06:14:00,81.365,81.385,81.365,81.385,53600000.0
2009-01-19 06:15:00,81.38,81.395,81.37,81.395,44800000.0
2009-01-19 06:16:00,81.39,81.4,81.38,81.4,36800000.0
2009-01-19 06:17:00,81.405,81.445,81.4,81.445,50800000.0
2009-01-19 06:18:00,81.445,81.46,81.43,81.445,82400000.0
2009-01-19 06:19:00,81.445,81.5,81.435,81.495,90400000.0
2009-01-19 06:20:00,81.495,81.495,81.43,81.48,89600000.0
2009-01-19 06:21:00,81.475,81.495,81.47,81.485,79200000.0
2009-01-19 06:22:00,81.485,81.49,81.465,81.485,59600000.0
2009-01-19 06:23:00,81.49,81.49,81.46,81.465,42800000.0
2009-01-19 06:24:00,81.46,81.46,81.44,81.45,26800000.0
2009-01-19 06:25:00,81.45,81.45,81.415,81.43,58000000.0
2009-01-19 06:26:00,81.42,81.425,81.41,81.425,34400000.0
2009-01-19 06:27:00,81.445,81.45,81.42,81.45,28000000.0
2009-01-19 06:28:00,81.45,81.45,81.415,81.425,47200000.0
2009-01-19 06:29:00,81.425,81.425,81.405,81.41,18400000.0
2009-01-19 06:30:00,81.405,81.45,81.395,81.45,41200000.0
2009-01-19 06:31:00,81.45,81.475,81.44,81.47,42400000.0
2009-01-19 06:32:00,81.47,81.485,81.465,81.465,36400000.0
2009-01-19 06:33:00,81.46,81.465,81.425,81.435,50800000.0
2009-01-19 06:34:00,81.435,81.435,81.395,81.405,66400000.0
2009-01-19 06:35:00,81.405,81.46,81.405,81.435,68800000.0
2009-01-19 06:36:00,81.44,81.445,81.435,81.44,20400000.0
2009-01-19 06:37:00,81.44,81.465,81.44,81.465,32400000.0
2009-01-19 06:38:00,81.465,81.47,81.41,81.42,124400000.0
2009-01-19 06:39:00,81.42,81.435,81.415,81.43,84000000.0
2009-01-19 06:40:00,81.43,81.43,81.405,81.405,44800000.0
2009-01-19 06:41:00,81.4,81.41,81.37,81.4,56000000.0
2009-01-19 06:42:00,81.405,81.41,81.4,81.405,18800000.0
2009-01-19 06:43:00,81.405,81.42,81.4,81.415,32000000.0
2009-01-19 06:44:00,81.415,81.45,81.415,81.43,37600000.0
2009-01-19 06:45:00,81.43,81.435,81.405,81.415,41600000.0
2009-01-19 06:46:00,81.42,81.425,81.41,81.425,26000000.0
2009-01-19 06:47:00,81.42,81.425,81.415,81.425,11200000.0
2009-01-19 06:48:00,81.425,81.425,81.39,81.415,60600000.0
2009-01-19 06:49:00,81.42,81.44,81.42,81.44,61200000.0
2009-01-19 06:50:00,81.43,81.43,81.395,81.395,34400000.0
2009-01-19 06:51:00,81.395,81.415,81.395,81.4,86800000.0
2009-01-19 06:52:00,81.41,81.425,81.405,81.425,66400000.0
2009-01-19 06:53:00,81.42,81.425,81.415,81.42,26400000.0
2009-01-19 06:54:00,81.425,81.435,81.42,81.435,44000000.0
2009-01-19 06:55:00,81.435,81.435,81.42,81.42,36000000.0
2009-01-19 06:56:00,81.42,81.425,81.415,81.415,33600000.0
2009-01-19 06:57:00,81.415,81.425,81.355,81.365,110000000.0
2009-01-19 06:58:00,81.365,81.365,81.315,81.32,62400000.0
2009-01-19 06:59:00,81.325,81.36,81.325,81.355,44800000.0
2009-01-19 07:00:00,81.355,81.355,81.33,81.33,38800000.0
2009-01-19 07:01:00,81.33,81.33,81.325,81.33,18000000.0
2009-01-19 07:02:00,81.335,81.335,81.325,81.325,19600000.0
2009-01-19 07:03:00,81.325,81.355,81.325,81.35,50000000.0
2009-01-19 07:04:00,81.345,81.36,81.345,81.36,34400000.0
2009-01-19 07:05:00,81.36,81.395,81.36,81.39,37200000.0
2009-01-19 07:06:00,81.395,81.395,81.37,81.375,24400000.0
2009-01-19 07:07:00,81.375,81.385,81.345,81.355,35600000.0
2009-01-19 07:08:00,81.355,81.365,81.355,81.365,18800000.0
2009-01-19 07:09:00,81.36,81.36,81.355,81.355,15600000.0
2009-01-19 07:10:00,81.36,81.36,81.325,81.33,30400000.0
2009-01-19 07:11:00,81.325,81.33,81.3,81.3,70000000.0
2009-01-19 07:12:00,81.3,81.3,81.24,81.26,43200000.0
2009-01-19 07:13:00,81.26,81.27,81.245,81.25,49200000.0
2009-01-19 07:14:00,81.25,81.28,81.25,81.265,30400000.0
2009-01-19 07:15:00,81.265,81.27,81.24,81.265,42800000.0
2009-01-19 07:16:00,81.255,81.275,81.25,81.27,62800000.0
2009-01-19 07:17:00,81.275,81.295,81.275,81.285,53200000.0
2009-01-19 07:18:00,81.275,81.285,81.27,81.28,46000000.0
2009-01-19 07:19:00,81.275,81.28,81.26,81.265,25600000.0
2009-01-19 07:20:00,81.265,81.295,81.265,81.295,32400000.0
2009-01-19 07:21:00,81.29,81.315,81.285,81.29,60600000.0
2009-01-19 07:22:00,81.29,81.3,81.275,81.275,24000000.0
2009-01-19 07:23:00,81.27,81.29,81.265,81.275,36000000.0
2009-01-19 07:24:00,81.275,81.3,81.275,81.29,50800000.0
2009-01-19 07:25:00,81.29,81.305,81.29,81.295,58000000.0
2009-01-19 07:26:00,81.295,81.31,81.29,81.31,43600000.0
2009-01-19 07:27:00,81.32,81.325,81.285,81.285,54400000.0
2009-01-19 07:28:00,81.285,81.295,81.275,81.28,54400000.0
2009-01-19 07:29:00,81.28,81.285,81.265,81.275,36800000.0
2009-01-19 07:30:00,81.27,81.27,81.25,81.265,33600000.0
2009-01-19 07:31:00,81.26,81.265,81.25,81.26,64000000.0
2009-01-19 07:32:00,81.26,81.26,81.255,81.255,17200000.0
2009-01-19 07:33:00,81.255,81.255,81.23,81.23,30000000.0
2009-01-19 07:34:00,81.23,81.23,81.155,81.155,105200000.0
2009-01-19 07:35:00,81.15,81.155,81.09,81.125,242799999.0
2009-01-19 07:36:00,81.13,81.215,81.13,81.21,83600000.0
2009-01-19 07:37:00,81.215,81.265,81.21,81.26,63200000.0
2009-01-19 07:38:00,81.275,81.275,81.225,81.225,37800000.0
2009-01-19 07:39:00,81.23,81.255,81.23,81.24,61600000.0
2009-01-19 07:40:00,81.24,81.27,81.225,81.26,88600000.0
2009-01-19 07:41:00,81.255,81.265,81.255,81.265,23200000.0
2009-01-19 07:42:00,81.26,81.26,81.25,81.255,24800000.0
2009-01-19 07:43:00,81.255,81.26,81.235,81.245,63600000.0
2009-01-19 07:44:00,81.25,81.26,81.245,81.25,26800000.0
2009-01-19 07:45:00,81.245,81.27,81.24,81.27,42800000.0
2009-01-19 07:46:00,81.27,81.275,81.26,81.27,23600000.0
2009-01-19 07:47:00,81.275,81.28,81.265,81.275,14400000.0
2009-01-19 07:48:00,81.28,81.28,81.235,81.24,44400000.0
2009-01-19 07:49:00,81.24,81.25,81.23,81.23,37200000.0
2009-01-19 07:50:00,81.23,81.275,81.23,81.235,124000000.0
2009-01-19 07:51:00,81.235,81.25,81.235,81.25,64400000.0
2009-01-19 07:52:00,81.25,81.255,81.245,81.25,47200000.0
2009-01-19 07:53:00,81.25,81.275,81.25,81.27,60000000.0
2009-01-19 07:54:00,81.275,81.29,81.275,81.28,30400000.0
2009-01-19 07:55:00,81.285,81.285,81.285,81.285,3200000.0
2009-01-19 07:56:00,81.285,81.295,81.265,81.27,98400000.0
2009-01-19 07:57:00,81.265,81.315,81.265,81.305,60000000.0
2009-01-19 07:58:00,81.305,81.305,81.305,81.305,6400000.0
2009-01-19 07:59:00,81.305,81.345,81.305,81.345,57200000.0
2009-01-19 08:00:00,81.345,81.365,81.325,81.345,66800000.0
2009-01-19 08:01:00,81.35,81.355,81.325,81.345,46800000.0
2009-01-19 08:02:00,81.355,81.355,81.34,81.355,16800000.0
2009-01-19 08:03:00,81.355,81.36,81.345,81.355,56800000.0
2009-01-19 08:04:00,81.36,81.36,81.325,81.34,55200000.0
2009-01-19 08:05:00,81.335,81.37,81.32,81.345,59200000.0
2009-01-19 08:06:00,81.335,81.345,81.32,81.335,54000000.0
2009-01-19 08:07:00,81.33,81.33,81.3,81.31,36400000.0
2009-01-19 08:08:00,81.31,81.32,81.29,81.32,58400000.0
2009-01-19 08:09:00,81.325,81.325,81.315,81.32,10000000.0
2009-01-19 08:10:00,81.325,81.325,81.295,81.31,63200000.0
2009-01-19 08:11:00,81.31,81.325,81.3,81.32,39200000.0
2009-01-19 08:12:00,81.325,81.335,81.315,81.325,36000000.0
2009-01-19 08:13:00,81.325,81.325,81.31,81.32,19600000.0
2009-01-19 08:14:00,81.32,81.325,81.315,81.325,39200000.0
2009-01-19 08:15:00,81.325,81.33,81.315,81.32,46800000.0
2009-01-19 08:16:00,81.32,81.35,81.31,81.35,61000000.0
2009-01-19 08:17:00,81.345,81.375,81.34,81.36,61600000.0
2009-01-19 08:18:00,81.37,81.39,81.36,81.37,62000000.0
2009-01-19 08:19:00,81.39,81.43,81.38,81.4,97200000.0
2009-01-19 08:20:00,81.405,81.42,81.405,81.41,76000000.0
2009-01-19 08:21:00,81.42,81.43,81.37,81.39,51200000.0
2009-01-19 08:22:00,81.39,81.395,81.39,81.395,18400000.0
2009-01-19 08:23:00,81.4,81.4,81.305,81.305,76000000.0
2009-01-19 08:24:00,81.305,81.355,81.305,81.34,63600000.0
2009-01-19 08:25:00,81.34,81.345,81.32,81.325,37200000.0
2009-01-19 08:26:00,81.325,81.355,81.32,81.33,42000000.0
2009-01-19 08:27:00,81.33,81.34,81.265,81.28,44800000.0
2009-01-19 08:28:00,81.275,81.29,81.25,81.25,60800000.0
2009-01-19 08:29:00,81.245,81.25,81.19,81.225,62400000.0
2009-01-19 08:30:00,81.225,81.31,81.22,81.31,126400000.0
2009-01-19 08:31:00,81.305,81.33,81.295,81.295,72400000.0
2009-01-19 08:32:00,81.3,81.305,81.275,81.28,84800000.0
2009-01-19 08:33:00,81.28,81.325,81.28,81.29,73200000.0
2009-01-19 08:34:00,81.29,81.34,81.29,81.325,106400000.0
2009-01-19 08:35:00,81.325,81.345,81.31,81.32,58400000.0
2009-01-19 08:36:00,81.32,81.365,81.32,81.365,89600000.0
2009-01-19 08:37:00,81.365,81.38,81.35,81.35,34400000.0
2009-01-19 08:38:00,81.35,81.36,81.35,81.36,30000000.0
2009-01-19 08:39:00,81.37,81.375,81.36,81.375,33200000.0
2009-01-19 08:40:00,81.375,81.385,81.325,81.34,45400000.0
2009-01-19 08:41:00,81.335,81.34,81.325,81.33,28400000.0
2009-01-19 08:42:00,81.335,81.34,81.325,81.325,16800000.0
2009-01-19 08:43:00,81.325,81.325,81.295,81.295,44800000.0
2009-01-19 08:44:00,81.29,81.3,81.285,81.285,44000000.0
2009-01-19 08:45:00,81.285,81.285,81.265,81.265,43200000.0
2009-01-19 08:46:00,81.265,81.265,81.22,81.23,53200000.0
2009-01-19 08:47:00,81.22,81.235,81.22,81.235,28800000.0
2009-01-19 08:48:00,81.23,81.23,81.2,81.2,57200000.0
2009-01-19 08:49:00,81.2,81.205,81.2,81.2,15600000.0
2009-01-19 08:50:00,81.205,81.225,81.2,81.225,52400000.0
2009-01-19 08:51:00,81.22,81.22,81.19,81.195,89200000.0
2009-01-19 08:52:00,81.195,81.195,81.175,81.18,55200000.0
2009-01-19 08:53:00,81.18,81.18,81.155,81.165,56800000.0
2009-01-19 08:54:00,81.175,81.19,81.14,81.175,97200000.0
2009-01-19 08:55:00,81.185,81.2,81.175,81.2,69600000.0
2009-01-19 08:56:00,81.2,81.205,81.19,81.195,39200000.0
2009-01-19 08:57:00,81.195,81.225,81.195,81.225,28800000.0
2009-01-19 08:58:00,81.225,81.225,81.18,81.19,67200000.0
2009-01-19 08:59:00,81.185,81.185,81.15,81.18,56000000.0
2009-01-19 09:00:00,81.18,81.235,81.165,81.235,40000000.0
2009-01-19 09:01:00,81.235,81.235,81.195,81.195,94400000.0
2009-01-19 09:02:00,81.175,81.18,81.115,81.125,149000000.0
2009-01-19 09:03:00,81.13,81.14,81.105,81.13,94800000.0
2009-01-19 09:04:00,81.135,81.16,81.12,81.15,129200000.0
2009-01-19 09:05:00,81.155,81.17,81.14,81.14,114000000.0
2009-01-19 09:06:00,81.145,81.165,81.12,81.125,119600000.0
2009-01-19 09:07:00,81.125,81.125,81.065,81.065,109800000.0
2009-01-19 09:08:00,81.065,81.125,81.025,81.125,187800000.0
2009-01-19 09:09:00,81.13,81.15,81.08,81.12,149000000.0
2009-01-19 09:10:00,81.12,81.12,81.06,81.06,102200000.0
2009-01-19 09:11:00,81.06,81.06,81.005,81.03,143800000.0
2009-01-19 09:12:00,81.025,81.055,81.025,81.035,113600000.0
2009-01-19 09:13:00,81.04,81.1,81.025,81.085,126000000.0
2009-01-19 09:14:00,81.08,81.105,81.06,81.09,105400000.0
2009-01-19 09:15:00,81.095,81.105,81.0,81.0,125200000.0
2009-01-19 09:16:00,81.0,81.0,80.915,80.92,170600000.0
2009-01-19 09:17:00,80.93,80.955,80.915,80.94,96000000.0
2009-01-19 09:18:00,80.94,80.985,80.94,80.97,90800000.0
2009-01-19 09:19:00,80.97,80.985,80.92,80.93,109000000.0
2009-01-19 09:20:00,80.935,80.945,80.875,80.875,96200000.0
2009-01-19 09:21:00,80.87,80.885,80.74,80.75,201200000.0
2009-01-19 09:22:00,80.745,80.775,80.67,80.71,177800000.0
2009-01-19 09:23:00,80.71,80.825,80.71,80.825,135200000.0
2009-01-19 09:24:00,80.82,80.83,80.74,80.79,169400000.0
2009-01-19 09:25:00,80.79,80.8,80.76,80.78,113000000.0
2009-01-19 09:26:00,80.785,80.815,80.78,80.81,100800000.0
2009-01-19 09:27:00,80.795,80.795,80.765,80.775,104600000.0
2009-01-19 09:28:00,80.775,80.815,80.775,80.81,97700000.0
2009-01-19 09:29:00,80.8,80.9,80.8,80.865,160800000.0
2009-01-19 09:30:00,80.865,80.88,80.85,80.865,75600000.0
2009-01-19 09:31:00,80.87,80.875,80.855,80.865,94000000.0
2009-01-19 09:32:00,80.86,80.88,80.83,80.88,82400000.0
2009-01-19 09:33:00,80.88,80.915,80.855,80.895,159200000.0
2009-01-19 09:34:00,80.905,80.93,80.89,80.9,156200000.0
2009-01-19 09:35:00,80.9,80.9,80.805,80.835,137600000.0
2009-01-19 09:36:00,80.835,80.85,80.835,80.845,88000000.0
2009-01-19 09:37:00,80.845,80.845,80.81,80.81,72000000.0
2009-01-19 09:38:00,80.81,80.855,80.8,80.8,161600000.0
2009-01-19 09:39:00,80.8,80.825,80.78,80.8,100400000.0
2009-01-19 09:40:00,80.8,80.8,80.77,80.77,84800000.0
2009-01-19 09:41:00,80.775,80.8,80.77,80.79,92400000.0
2009-01-19 09:42:00,80.79,80.825,80.78,80.795,121200000.0
2009-01-19 09:43:00,80.8,80.805,80.77,80.785,146000000.0
2009-01-19 09:44:00,80.795,80.795,80.695,80.7,150300000.0
2009-01-19 09:45:00,80.715,80.72,80.655,80.67,109600000.0
2009-01-19 09:46:00,80.67,80.675,80.58,80.605,175400000.0
2009-01-19 09:47:00,80.615,80.7,80.595,80.695,147600000.0
2009-01-19 09:48:00,80.695,80.72,80.64,80.68,163400000.0
2009-01-19 09:49:00,80.68,80.725,80.66,80.725,132800000.0
2009-01-19 09:50:00,80.725,80.765,80.72,80.75,99600000.0
2009-01-19 09:51:00,80.75,80.78,80.745,80.775,125600000.0
2009-01-19 09:52:00,80.78,80.825,80.765,80.82,133000000.0
2009-01-19 09:53:00,80.825,80.825,80.79,80.805,142000000.0
2009-01-19 09:54:00,80.805,80.815,80.765,80.79,148200000.0
2009-01-19 09:55:00,80.785,80.84,80.785,80.795,138800000.0
2009-01-19 09:56:00,80.785,80.81,80.74,80.81,153400000.0
2009-01-19 09:57:00,80.81,80.85,80.805,80.845,140800000.0
2009-01-19 09:58:00,80.84,80.86,80.83,80.83,116800000.0
2009-01-19 09:59:00,80.835,80.86,80.825,80.83,138400000.0
2009-01-19 10:00:00,80.84,80.845,80.815,80.82,106000000.0
2009-01-19 10:01:00,80.815,80.845,80.805,80.83,109200000.0
2009-01-19 10:02:00,80.82,80.84,80.74,80.755,176600000.0
2009-01-19 10:03:00,80.75,80.775,80.705,80.75,148400000.0
2009-01-19 10:04:00,80.755,80.77,80.735,80.76,127000000.0
2009-01-19 10:05:00,80.76,80.785,80.73,80.74,121200000.0
2009-01-19 10:06:00,80.74,80.77,80.735,80.765,126800000.0
2009-01-19 10:07:00,80.77,80.8,80.75,80.77,135600000.0
2009-01-19 10:08:00,80.77,80.815,80.755,80.795,142800000.0
2009-01-19 10:09:00,80.795,80.805,80.78,80.795,113400000.0
2009-01-19 10:10:00,80.8,80.845,80.77,80.82,118800000.0
2009-01-19 10:11:00,80.815,80.825,80.775,80.805,94000000.0
2009-01-19 10:12:00,80.805,80.845,80.805,80.83,378000000.0
2009-01-19 10:13:00,80.835,80.86,80.825,80.835,201600000.0
2009-01-19 10:14:00,80.835,80.85,80.795,80.83,164600000.0
2009-01-19 10:15:00,80.83,80.9,80.83,80.855,147600000.0
2009-01-19 10:16:00,80.85,80.855,80.81,80.815,130700000.0
2009-01-19 10:17:00,80.815,80.855,80.795,80.815,111200000.0
2009-01-19 10:18:00,80.815,80.865,80.795,80.855,180100000.0
2009-01-19 10:19:00,80.86,80.995,80.855,80.95,175600000.0
2009-01-19 10:20:00,80.94,80.95,80.9,80.915,192400000.0
2009-01-19 10:21:00,80.915,80.925,80.87,80.89,157800000.0
2009-01-19 10:22:00,80.9,80.915,80.835,80.835,167600000.0
2009-01-19 10:23:00,80.84,80.895,80.84,80.855,153200000.0
2009-01-19 10:24:00,80.86,80.87,80.85,80.85,65600000.0
2009-01-19 10:25:00,80.855,80.87,80.855,80.86,68400000.0
2009-01-19 10:26:00,80.855,80.855,80.805,80.82,148400000.0
2009-01-19 10:27:00,80.825,80.895,80.815,80.895,174400000.0
2009-01-19 10:28:00,80.895,80.905,80.865,80.87,69600000.0
2009-01-19 10:29:00,80.87,80.875,80.83,80.84,99600000.0
2009-01-19 10:30:00,80.835,80.835,80.81,80.825,76400000.0
2009-01-19 10:31:00,80.825,80.83,80.805,80.82,98400000.0
2009-01-19 10:32:00,80.815,80.83,80.755,80.775,132000000.0
2009-01-19 10:33:00,80.77,80.78,80.745,80.745,110800000.0
2009-01-19 10:34:00,80.745,80.745,80.645,80.665,155200000.0
2009-01-19 10:35:00,80.67,80.69,80.645,80.65,126800000.0
2009-01-19 10:36:00,80.65,80.675,80.625,80.655,118800000.0
2009-01-19 10:37:00,80.655,80.69,80.645,80.68,166600000.0
2009-01-19 10:38:00,80.675,80.7,80.64,80.67,174600000.0
2009-01-19 10:39:00,80.67,80.685,80.64,80.655,117200000.0
2009-01-19 10:40:00,80.67,80.705,80.665,80.685,114800000.0
2009-01-19 10:41:00,80.685,80.73,80.655,80.67,98800000.0
2009-01-19 10:42:00,80.675,80.745,80.67,80.745,173600000.0
2009-01-19 10:43:00,80.74,80.755,80.725,80.73,81600000.0
2009-01-19 10:44:00,80.725,80.735,80.69,80.69,82800000.0
2009-01-19 10:45:00,80.69,80.7,80.66,80.675,140000000.0
2009-01-19 10:46:00,80.675,80.685,80.67,80.68,56800000.0
2009-01-19 10:47:00,80.675,80.7,80.67,80.7,132400000.0
2009-01-19 10:48:00,80.7,80.71,80.635,80.635,159600000.0
2009-01-19 10:49:00,80.635,80.695,80.635,80.68,121800000.0
2009-01-19 10:50:00,80.68,80.72,80.65,80.665,126800000.0
2009-01-19 10:51:00,80.665,80.705,80.65,80.7,109200000.0
2009-01-19 10:52:00,80.695,80.725,80.685,80.715,50400000.0
2009-01-19 10:53:00,80.725,80.775,80.725,80.765,109600000.0
2009-01-19 10:54:00,80.76,80.795,80.745,80.79,77600000.0
2009-01-19 10:55:00,80.795,80.865,80.785,80.845,167200000.0
2009-01-19 10:56:00,80.86,80.89,80.84,80.885,192800000.0
2009-01-19 10:57:00,80.885,80.925,80.84,80.895,148400000.0
2009-01-19 10:58:00,80.895,80.98,80.88,80.98,165600000.0
2009-01-19 10:59:00,80.97,81.12,80.955,81.115,197600000.0
2009-01-19 11:00:00,81.105,81.11,80.99,81.0,155800000.0
2009-01-19 11:01:00,81.0,81.0,80.965,80.975,149200000.0
2009-01-19 11:02:00,80.975,80.995,80.955,80.98,155000000.0
2009-01-19 11:03:00,80.975,80.995,80.965,80.985,101600000.0
2009-01-19 11:04:00,80.985,80.995,80.965,80.985,113200000.0
2009-01-19 11:05:00,80.98,81.03,80.98,81.02,101200000.0
2009-01-19 11:06:00,81.025,81.025,80.995,81.01,58400000.0
2009-01-19 11:07:00,81.0,81.05,81.0,81.05,96000000.0
2009-01-19 11:08:00,81.05,81.065,81.03,81.03,90800000.0
2009-01-19 11:09:00,81.035,81.07,81.025,81.07,102800000.0
2009-01-19 11:10:00,81.075,81.125,81.07,81.115,158400000.0
2009-01-19 11:11:00,81.115,81.115,81.065,81.075,115200000.0
2009-01-19 11:12:00,81.075,81.075,81.04,81.045,94400000.0
2009-01-19 11:13:00,81.04,81.05,80.965,81.01,127200000.0
2009-01-19 11:14:00,81.02,81.02,80.935,80.935,128600000.0
2009-01-19 11:15:00,80.935,80.985,80.935,80.97,102400000.0
2009-01-19 11:16:00,80.97,80.995,80.96,80.97,95200000.0
2009-01-19 11:17:00,80.97,80.99,80.97,80.99,50000000.0
2009-01-19 11:18:00,80.995,81.015,80.98,80.99,104000000.0
2009-01-19 11:19:00,80.99,80.99,80.945,80.955,95600000.0
2009-01-19 11:20:00,80.955,80.96,80.92,80.93,81600000.0
2009-01-19 11:21:00,80.93,80.93,80.865,80.865,83600000.0
2009-01-19 11:22:00,80.87,80.9,80.865,80.865,58400000.0
2009-01-19 11:23:00,80.865,80.89,80.825,80.825,118400000.0
2009-01-19 11:24:00,80.83,80.855,80.82,80.85,103600000.0
2009-01-19 11:25:00,80.845,80.87,80.84,80.84,83600000.0
2009-01-19 11:26:00,80.84,80.845,80.77,80.775,106800000.0
2009-01-19 11:27:00,80.78,80.86,80.775,80.84,114800000.0
2009-01-19 11:28:00,80.845,80.895,80.82,80.895,85200000.0
2009-01-19 11:29:00,80.89,80.91,80.87,80.895,94400000.0
2009-01-19 11:30:00,80.905,80.935,80.89,80.925,123600000.0
2009-01-19 11:31:00,80.92,80.925,80.9,80.905,133200000.0
2009-01-19 11:32:00,80.905,80.905,80.755,80.755,210000000.0
2009-01-19 11:33:00,80.755,80.8,80.755,80.8,124800000.0
2009-01-19 11:34:00,80.805,80.82,80.76,80.795,142000000.0
2009-01-19 11:35:00,80.795,80.805,80.765,80.77,63800000.0
2009-01-19 11:36:00,80.77,80.795,80.725,80.73,100000000.0
2009-01-19 11:37:00,80.74,80.75,80.68,80.69,109200000.0
2009-01-19 11:38:00,80.69,80.69,80.655,80.675,104000000.0
2009-01-19 11:39:00,80.675,80.705,80.675,80.7,121200000.0
2009-01-19 11:40:00,80.7,80.7,80.67,80.69,139200000.0
2009-01-19 11:41:00,80.69,80.705,80.66,80.685,178000000.0
2009-01-19 11:42:00,80.68,80.685,80.67,80.675,42400000.0
2009-01-19 11:43:00,80.675,80.7,80.66,80.68,96000000.0
2009-01-19 11:44:00,80.68,80.725,80.66,80.7,130400000.0
2009-01-19 11:45:00,80.705,80.715,80.675,80.715,136800000.0
2009-01-19 11:46:00,80.715,80.755,80.715,80.755,77300000.0
2009-01-19 11:47:00,80.755,80.835,80.755,80.825,111200000.0
2009-01-19 11:48:00,80.82,80.825,80.765,80.765,141200000.0
2009-01-19 11:49:00,80.765,80.775,80.755,80.755,62400000.0
2009-01-19 11:50:00,80.77,80.8,80.77,80.8,38000000.0
2009-01-19 11:51:00,80.805,80.83,80.8,80.81,89200000.0
2009-01-19 11:52:00,80.805,80.81,80.79,80.805,62800000.0
2009-01-19 11:53:00,80.805,80.815,80.8,80.8,70800000.0
2009-01-19 11:54:00,80.8,80.83,80.79,80.815,68000000.0
2009-01-19 11:55:00,80.825,80.83,80.8,80.8,54000000.0
2009-01-19 11:56:00,80.815,80.82,80.79,80.8,36400000.0
2009-01-19 11:57:00,80.8,80.845,80.8,80.815,92400000.0
2009-01-19 11:58:00,80.815,80.825,80.77,80.77,82400000.0
2009-01-19 11:59:00,80.77,80.78,80.76,80.76,67600000.0
2009-01-19 12:00:00,80.76,80.76,80.67,80.695,124000000.0
2009-01-19 12:01:00,80.695,80.745,80.685,80.735,78800000.0
2009-01-19 12:02:00,80.735,80.79,80.735,80.79,103200000.0
2009-01-19 12:03:00,80.79,80.79,80.755,80.765,108000000.0
2009-01-19 12:04:00,80.765,80.785,80.76,80.77,92400000.0
2009-01-19 12:05:00,80.77,80.795,80.76,80.77,129000000.0
2009-01-19 12:06:00,80.775,80.795,80.75,80.795,152800000.0
2009-01-19 12:07:00,80.795,80.815,80.78,80.81,141200000.0
2009-01-19 12:08:00,80.795,80.83,80.785,80.825,130000000.0
2009-01-19 12:09:00,80.82,80.87,80.805,80.835,132600000.0
2009-01-19 12:10:00,80.835,80.845,80.815,80.835,134800000.0
2009-01-19 12:11:00,80.825,80.835,80.82,80.835,82000000.0
2009-01-19 12:12:00,80.825,80.83,80.785,80.8,111600000.0
2009-01-19 12:13:00,80.8,80.815,80.795,80.81,75200000.0
2009-01-19 12:14:00,80.815,80.825,80.8,80.8,96000000.0
2009-01-19 12:15:00,80.795,80.83,80.79,80.79,131000000.0
2009-01-19 12:16:00,80.78,80.825,80.78,80.81,120800000.0
2009-01-19 12:17:00,80.805,80.815,80.79,80.815,73600000.0
2009-01-19 12:18:00,80.81,80.83,80.8,80.805,99200000.0
2009-01-19 12:19:00,80.805,80.85,80.805,80.83,134600000.0
2009-01-19 12:20:00,80.825,80.845,80.8,80.83,86800000.0
2009-01-19 12:21:00,80.85,80.865,80.79,80.825,96800000.0
2009-01-19 12:22:00,80.825,80.84,80.8,80.8,72400000.0
2009-01-19 12:23:00,80.8,80.815,80.785,80.8,92400000.0
2009-01-19 12:24:00,80.805,80.83,80.795,80.805,102000000.0
2009-01-19 12:25:00,80.8,80.835,80.785,80.79,104800000.0
2009-01-19 12:26:00,80.79,80.82,80.78,80.78,129000000.0
2009-01-19 12:27:00,80.785,80.86,80.78,80.86,154400000.0
2009-01-19 12:28:00,80.865,80.88,80.865,80.875,142000000.0
2009-01-19 12:29:00,80.88,80.885,80.845,80.86,135000000.0
2009-01-19 12:30:00,80.865,80.865,80.805,80.81,107200000.0
2009-01-19 12:31:00,80.81,80.82,80.795,80.81,110400000.0
2009-01-19 12:32:00,80.81,80.815,80.795,80.805,88400000.0
2009-01-19 12:33:00,80.805,80.83,80.805,80.83,35400000.0
2009-01-19 12:34:00,80.83,80.845,80.83,80.84,57600000.0
2009-01-19 12:35:00,80.84,80.865,80.84,80.865,62600000.0
2009-01-19 12:36:00,80.855,80.885,80.855,80.87,37600000.0
2009-01-19 12:37:00,80.88,80.935,80.87,80.91,186200000.0
2009-01-19 12:38:00,80.91,80.91,80.88,80.89,72800000.0
2009-01-19 12:39:00,80.89,80.89,80.875,80.89,59200000.0
2009-01-19 12:40:00,80.89,80.89,80.835,80.845,71000000.0
2009-01-19 12:41:00,80.845,80.855,80.82,80.82,83000000.0
2009-01-19 12:42:00,80.82,80.825,80.78,80.78,80200000.0
2009-01-19 12:43:00,80.78,80.795,80.775,80.775,70800000.0
2009-01-19 12:44:00,80.78,80.79,80.765,80.775,80800000.0
2009-01-19 12:45:00,80.755,80.755,80.74,80.74,45800000.0
2009-01-19 12:46:00,80.74,80.75,80.73,80.735,80400000.0
2009-01-19 12:47:00,80.735,80.84,80.735,80.84,109600000.0
2009-01-19 12:48:00,80.84,80.84,80.805,80.84,93200000.0
2009-01-19 12:49:00,80.835,80.845,80.775,80.785,133200000.0
2009-01-19 12:50:00,80.78,80.83,80.78,80.83,89200000.0
2009-01-19 12:51:00,80.83,80.84,80.83,80.83,58400000.0
2009-01-19 12:52:00,80.83,80.84,80.815,80.83,92600000.0
2009-01-19 12:53:00,80.83,80.865,80.825,80.865,96000000.0
2009-01-19 12:54:00,80.865,80.88,80.86,80.865,75800000.0
2009-01-19 12:55:00,80.875,80.88,80.835,80.835,111000000.0
2009-01-19 12:56:00,80.84,80.86,80.77,80.8,176400000.0
2009-01-19 12:57:00,80.79,80.8,80.755,80.77,120400000.0
2009-01-19 12:58:00,80.765,80.765,80.745,80.75,100800000.0
2009-01-19 12:59:00,80.755,80.76,80.745,80.755,83600000.0
2009-01-19 13:00:00,80.755,80.76,80.74,80.75,74800000.0
2009-01-19 13:01:00,80.75,80.76,80.73,80.745,84200000.0
2009-01-19 13:02:00,80.745,80.755,80.745,80.75,23200000.0
2009-01-19 13:03:00,80.76,80.79,80.75,80.775,80000000.0
2009-01-19 13:04:00,80.775,80.785,80.775,80.775,38400000.0
2009-01-19 13:05:00,80.775,80.82,80.775,80.805,89400000.0
2009-01-19 13:06:00,80.805,80.815,80.79,80.81,85000000.0
2009-01-19 13:07:00,80.805,80.81,80.78,80.78,68600000.0
2009-01-19 13:08:00,80.78,80.785,80.765,80.785,86200000.0
2009-01-19 13:09:00,80.78,80.795,80.78,80.795,43200000.0
2009-01-19 13:10:00,80.79,80.795,80.775,80.775,43000000.0
2009-01-19 13:11:00,80.775,80.785,80.77,80.785,28800000.0
2009-01-19 13:12:00,80.785,80.79,80.785,80.79,24000000.0
2009-01-19 13:13:00,80.79,80.805,80.755,80.77,92200000.0
2009-01-19 13:14:00,80.765,80.765,80.665,80.665,174600000.0
2009-01-19 13:15:00,80.655,80.69,80.65,80.66,159200000.0
2009-01-19 13:16:00,80.655,80.67,80.6,80.62,143600000.0
2009-01-19 13:17:00,80.62,80.7,80.6,80.69,184200000.0
2009-01-19 13:18:00,80.695,80.71,80.62,80.68,204200000.0
2009-01-19 13:19:00,80.685,80.735,80.685,80.72,125200000.0
2009-01-19 13:20:00,80.715,80.715,80.68,80.695,118000000.0
2009-01-19 13:21:00,80.695,80.75,80.69,80.735,123800000.0
2009-01-19 13:22:00,80.735,80.75,80.72,80.73,121400000.0
2009-01-19 13:23:00,80.735,80.735,80.68,80.68,137200000.0
2009-01-19 13:24:00,80.685,80.74,80.685,80.735,178000000.0
2009-01-19 13:25:00,80.72,80.755,80.72,80.75,100800000.0
2009-01-19 13:26:00,80.75,80.75,80.72,80.735,116000000.0
2009-01-19 13:27:00,80.74,80.76,80.73,80.755,65600000.0
2009-01-19 13:28:00,80.75,80.785,80.75,80.775,56000000.0
2009-01-19 13:29:00,80.775,80.8,80.755,80.8,50000000.0
2009-01-19 13:30:00,80.8,80.83,80.78,80.785,158200000.0
2009-01-19 13:31:00,80.785,80.805,80.76,80.805,129200000.0
2009-01-19 13:32:00,80.8,80.81,80.79,80.8,78000000.0
2009-01-19 13:33:00,80.805,80.81,80.78,80.785,68800000.0
2009-01-19 13:34:00,80.785,80.8,80.78,80.79,70200000.0
2009-01-19 13:35:00,80.79,80.82,80.79,80.815,116800000.0
2009-01-19 13:36:00,80.815,80.815,80.77,80.79,135200000.0
2009-01-19 13:37:00,80.795,80.805,80.785,80.795,60000000.0
2009-01-19 13:38:00,80.795,80.795,80.755,80.755,92400000.0
2009-01-19 13:39:00,80.76,80.795,80.76,80.785,122400000.0
2009-01-19 13:40:00,80.78,80.78,80.75,80.75,107600000.0
2009-01-19 13:41:00,80.75,80.77,80.74,80.755,107800000.0
2009-01-19 13:42:00,80.755,80.765,80.73,80.74,105000000.0
2009-01-19 13:43:00,80.74,80.76,80.735,80.735,117200000.0
2009-01-19 13:44:00,80.735,80.77,80.73,80.77,184000000.0
2009-01-19 13:45:00,80.77,80.775,80.735,80.735,138000000.0
2009-01-19 13:46:00,80.73,80.735,80.71,80.73,108400000.0
2009-01-19 13:47:00,80.73,80.82,80.73,80.79,72800000.0
2009-01-19 13:48:00,80.79,80.79,80.74,80.74,78800000.0
2009-01-19 13:49:00,80.74,80.785,80.74,80.78,96800000.0
2009-01-19 13:50:00,80.78,80.785,80.755,80.755,60400000.0
2009-01-19 13:51:00,80.75,80.77,80.745,80.77,57200000.0
2009-01-19 13:52:00,80.765,80.785,80.755,80.785,93000000.0
2009-01-19 13:53:00,80.785,80.785,80.77,80.78,49200000.0
2009-01-19 13:54:00,80.78,80.84,80.775,80.84,106800000.0
2009-01-19 13:55:00,80.84,80.84,80.8,80.83,112200000.0
2009-01-19 13:56:00,80.835,80.835,80.815,80.83,65400000.0
2009-01-19 13:57:00,80.83,80.83,80.77,80.775,110800000.0
2009-01-19 13:58:00,80.775,80.8,80.76,80.795,98400000.0
2009-01-19 13:59:00,80.795,80.82,80.79,80.81,75600000.0
2009-01-19 14:00:00,80.805,80.815,80.795,80.815,108000000.0
2009-01-19 14:01:00,80.815,80.825,80.78,80.79,130600000.0
2009-01-19 14:02:00,80.79,80.805,80.78,80.79,113000000.0
2009-01-19 14:03:00,80.79,80.855,80.79,80.825,148800000.0
2009-01-19 14:04:00,80.83,80.845,80.805,80.845,102400000.0
2009-01-19 14:05:00,80.845,80.85,80.81,80.81,92200000.0
2009-01-19 14:06:00,80.81,80.815,80.78,80.79,77600000.0
2009-01-19 14:07:00,80.79,80.79,80.765,80.765,81600000.0
2009-01-19 14:08:00,80.765,80.785,80.765,80.785,61600000.0
2009-01-19 14:09:00,80.785,80.805,80.75,80.755,70400000.0
2009-01-19 14:10:00,80.75,80.75,80.71,80.72,130400000.0
2009-01-19 14:11:00,80.72,80.73,80.7,80.71,165400000.0
2009-01-19 14:12:00,80.705,80.72,80.695,80.715,109600000.0
2009-01-19 14:13:00,80.715,80.715,80.715,80.715,52400000.0
2009-01-19 14:14:00,80.715,80.72,80.66,80.67,106400000.0
2009-01-19 14:15:00,80.665,80.675,80.64,80.66,216200000.0
2009-01-19 14:16:00,80.66,80.67,80.655,80.655,65600000.0
2009-01-19 14:17:00,80.66,80.67,80.64,80.655,78400000.0
2009-01-19 14:18:00,80.655,80.66,80.65,80.655,46000000.0
2009-01-19 14:19:00,80.665,80.675,80.665,80.665,76800000.0
2009-01-19 14:20:00,80.67,80.69,80.66,80.69,113800000.0
2009-01-19 14:21:00,80.685,80.735,80.67,80.73,160400000.0
2009-01-19 14:22:00,80.735,80.775,80.725,80.75,207600000.0
2009-01-19 14:23:00,80.75,80.765,80.745,80.75,62200000.0
2009-01-19 14:24:00,80.755,80.76,80.73,80.755,70200000.0
2009-01-19 14:25:00,80.755,80.755,80.7,80.71,96000000.0
2009-01-19 14:26:00,80.71,80.71,80.675,80.695,103000000.0
2009-01-19 14:27:00,80.695,80.695,80.675,80.675,54800000.0
2009-01-19 14:28:00,80.675,80.685,80.655,80.66,121600000.0
2009-01-19 14:29:00,80.655,80.7,80.655,80.69,161600000.0
2009-01-19 14:30:00,80.685,80.685,80.59,80.61,189800000.0
2009-01-19 14:31:00,80.605,80.615,80.565,80.6,239200000.0
2009-01-19 14:32:00,80.59,80.62,80.59,80.6,114400000.0
2009-01-19 14:33:00,80.605,80.61,80.59,80.6,128800000.0
2009-01-19 14:34:00,80.595,80.6,80.575,80.6,140200000.0
2009-01-19 14:35:00,80.6,80.61,80.6,80.605,48000000.0
2009-01-19 14:36:00,80.62,80.64,80.59,80.63,131000000.0
2009-01-19 14:37:00,80.625,80.635,80.615,80.63,200000000.0
2009-01-19 14:38:00,80.63,80.67,80.625,80.67,145800000.0
2009-01-19 14:39:00,80.665,80.665,80.62,80.63,167600000.0
2009-01-19 14:40:00,80.63,80.67,80.63,80.655,138200000.0
2009-01-19 14:41:00,80.64,80.645,80.605,80.61,131800000.0
2009-01-19 14:42:00,80.61,80.62,80.605,80.61,42200000.0
2009-01-19 14:43:00,80.61,80.645,80.61,80.625,115600000.0
2009-01-19 14:44:00,80.63,80.635,80.615,80.63,119200000.0
2009-01-19 14:45:00,80.63,80.655,80.63,80.65,45600000.0
2009-01-19 14:46:00,80.65,80.66,80.64,80.66,87600000.0
2009-01-19 14:47:00,80.655,80.66,80.61,80.625,98800000.0
2009-01-19 14:48:00,80.62,80.65,80.62,80.645,124200000.0
2009-01-19 14:49:00,80.64,80.71,80.64,80.705,168800000.0
2009-01-19 14:50:00,80.7,80.71,80.685,80.695,122200000.0
2009-01-19 14:51:00,80.695,80.715,80.675,80.68,196800000.0
2009-01-19 14:52:00,80.68,80.685,80.66,80.67,160200000.0
2009-01-19 14:53:00,80.665,80.73,80.635,80.695,227800000.0
2009-01-19 14:54:00,80.695,80.73,80.69,80.72,159800000.0
2009-01-19 14:55:00,80.72,80.73,80.695,80.695,78000000.0
2009-01-19 14:56:00,80.695,80.74,80.685,80.695,192600000.0
2009-01-19 14:57:00,80.7,80.705,80.65,80.66,223600000.0
2009-01-19 14:58:00,80.655,80.7,80.65,80.7,122400000.0
2009-01-19 14:59:00,80.7,80.71,80.68,80.69,212000000.0
2009-01-19 15:00:00,80.685,80.685,80.56,80.585,194600000.0
2009-01-19 15:01:00,80.585,80.59,80.55,80.56,235600000.0
2009-01-19 15:02:00,80.565,80.605,80.555,80.595,298800000.0
2009-01-19 15:03:00,80.595,80.605,80.58,80.6,156000000.0
2009-01-19 15:04:00,80.595,80.625,80.585,80.605,188600000.0
2009-01-19 15:05:00,80.61,80.64,80.595,80.61,158600000.0
2009-01-19 15:06:00,80.6,80.6,80.525,80.54,269600000.0
2009-01-19 15:07:00,80.54,80.555,80.505,80.545,206800000.0
2009-01-19 15:08:00,80.545,80.575,80.515,80.555,193000000.0
2009-01-19 15:09:00,80.56,80.56,80.52,80.555,247200000.0
2009-01-19 15:10:00,80.555,80.555,80.515,80.52,180400000.0
2009-01-19 15:11:00,80.52,80.53,80.505,80.515,167400000.0
2009-01-19 15:12:00,80.515,80.525,80.475,80.48,121200000.0
2009-01-19 15:13:00,80.48,80.485,80.445,80.445,213400000.0
2009-01-19 15:14:00,80.445,80.455,80.41,80.42,170400000.0
2009-01-19 15:15:00,80.42,80.455,80.41,80.415,220200000.0
2009-01-19 15:16:00,80.415,80.415,80.36,80.36,200400000.0
2009-01-19 15:17:00,80.36,80.375,80.22,80.22,279000000.0
2009-01-19 15:18:00,80.22,80.29,80.22,80.29,270200000.0
2009-01-19 15:19:00,80.29,80.35,80.28,80.335,230800000.0
2009-01-19 15:20:00,80.335,80.37,80.33,80.37,256800000.0
2009-01-19 15:21:00,80.365,80.44,80.36,80.42,264200000.0
2009-01-19 15:22:00,80.425,80.43,80.37,80.375,283200000.0
2009-01-19 15:23:00,80.375,80.375,80.275,80.305,254600000.0
2009-01-19 15:24:00,80.3,80.36,80.295,80.355,207600000.0
2009-01-19 15:25:00,80.355,80.405,80.335,80.405,192400000.0
2009-01-19 15:26:00,80.41,80.41,80.385,80.405,147800000.0
2009-01-19 15:27:00,80.405,80.41,80.365,80.375,256400000.0
2009-01-19 15:28:00,80.38,80.385,80.34,80.34,135600000.0
2009-01-19 15:29:00,80.34,80.35,80.32,80.345,143600000.0
2009-01-19 15:30:00,80.35,80.355,80.33,80.34,106400000.0
2009-01-19 15:31:00,80.34,80.37,80.325,80.355,188200000.0
2009-01-19 15:32:00,80.355,80.36,80.33,80.33,146400000.0
2009-01-19 15:33:00,80.325,80.345,80.29,80.305,199800000.0
2009-01-19 15:34:00,80.295,80.335,80.295,80.315,179000000.0
2009-01-19 15:35:00,80.31,80.335,80.29,80.3,119000000.0
2009-01-19 15:36:00,80.3,80.345,80.3,80.335,170400000.0
2009-01-19 15:37:00,80.335,80.335,80.315,80.32,141600000.0
2009-01-19 15:38:00,80.32,80.33,80.31,80.31,190400000.0
2009-01-19 15:39:00,80.31,80.33,80.28,80.315,292200000.0
2009-01-19 15:40:00,80.315,80.35,80.275,80.28,351900000.0
2009-01-19 15:41:00,80.28,80.34,80.28,80.315,172400000.0
2009-01-19 15:42:00,80.31,80.31,80.245,80.255,230400000.0
2009-01-19 15:43:00,80.25,80.27,80.235,80.27,311800000.0
2009-01-19 15:44:00,80.27,80.28,80.255,80.27,240600000.0
2009-01-19 15:45:00,80.27,80.305,80.27,80.3,224000000.0
2009-01-19 15:46:00,80.3,80.31,80.255,80.26,147000000.0
2009-01-19 15:47:00,80.255,80.255,80.145,80.19,214600000.0
2009-01-19 15:48:00,80.2,80.2,80.09,80.125,171600000.0
2009-01-19 15:49:00,80.125,80.14,80.09,80.12,205000000.0
2009-01-19 15:50:00,80.12,80.16,80.11,80.16,149000000.0
2009-01-19 15:51:00,80.165,80.195,80.14,80.165,206000000.0
2009-01-19 15:52:00,80.165,80.225,80.155,80.22,155200000.0
2009-01-19 15:53:00,80.22,80.29,80.22,80.275,152400000.0
2009-01-19 15:54:00,80.28,80.325,80.27,80.28,182000000.0
2009-01-19 15:55:00,80.28,80.3,80.265,80.285,116200000.0
2009-01-19 15:56:00,80.28,80.315,80.275,80.31,150800000.0
2009-01-19 15:57:00,80.31,80.36,80.31,80.355,140800000.0
2009-01-19 15:58:00,80.345,80.38,80.29,80.315,212000000.0
2009-01-19 15:59:00,80.32,80.38,80.32,80.375,152200000.0
2009-01-19 16:00:00,80.375,80.38,80.315,80.32,197200000.0
2009-01-19 16:01:00,80.315,80.33,80.3,80.32,109400000.0
2009-01-19 16:02:00,80.315,80.315,80.245,80.26,157200000.0
2009-01-19 16:03:00,80.265,80.27,80.215,80.22,175000000.0
2009-01-19 16:04:00,80.22,80.245,80.19,80.21,157200000.0
2009-01-19 16:05:00,80.21,80.21,80.185,80.205,92400000.0
2009-01-19 16:06:00,80.195,80.205,80.175,80.185,136400000.0
2009-01-19 16:07:00,80.185,80.195,80.175,80.175,86200000.0
2009-01-19 16:08:00,80.175,80.205,80.175,80.175,193000000.0
2009-01-19 16:09:00,80.18,80.18,80.165,80.17,128000000.0
2009-01-19 16:10:00,80.17,80.195,80.15,80.175,175200000.0
2009-01-19 16:11:00,80.175,80.18,80.155,80.155,183000000.0
2009-01-19 16:12:00,80.155,80.175,80.14,80.14,240200000.0
2009-01-19 16:13:00,80.14,80.16,80.13,80.14,248600000.0
2009-01-19 16:14:00,80.135,80.145,80.115,80.125,307000000.0
2009-01-19 16:15:00,80.125,80.14,80.12,80.13,153600000.0
2009-01-19 16:16:00,80.13,80.165,80.13,80.15,145800000.0
2009-01-19 16:17:00,80.15,80.185,80.055,80.055,193400000.0
2009-01-19 16:18:00,80.055,80.12,80.055,80.11,232000000.0
2009-01-19 16:19:00,80.115,80.13,79.995,80.01,226200000.0
2009-01-19 16:20:00,80.01,80.025,79.87,79.88,304800000.0
2009-01-19 16:21:00,79.88,79.935,79.88,79.9,245000000.0
2009-01-19 16:22:00,79.895,79.92,79.875,79.895,226400000.0
2009-01-19 16:23:00,79.9,79.905,79.88,79.89,179200000.0
2009-01-19 16:24:00,79.89,79.91,79.885,79.905,136800000.0
2009-01-19 16:25:00,79.905,79.92,79.895,79.91,83600000.0
2009-01-19 16:26:00,79.915,79.92,79.9,79.9,165600000.0
2009-01-19 16:27:00,79.9,79.9,79.875,79.88,144800000.0
2009-01-19 16:28:00,79.88,79.895,79.875,79.89,161400000.0
2009-01-19 16:29:00,79.89,79.91,79.89,79.895,101200000.0
2009-01-19 16:30:00,79.89,79.925,79.89,79.905,123200000.0
2009-01-19 16:31:00,79.91,79.91,79.885,79.89,264400000.0
2009-01-19 16:32:00,79.89,79.915,79.875,79.89,192600000.0
2009-01-19 16:33:00,79.89,79.89,79.86,79.86,231200000.0
2009-01-19 16:34:00,79.86,79.885,79.825,79.835,195800000.0
2009-01-19 16:35:00,79.835,79.835,79.75,79.785,313400000.0
2009-01-19 16:36:00,79.785,79.795,79.76,79.79,260200000.0
2009-01-19 16:37:00,79.79,79.85,79.785,79.8,295800000.0
2009-01-19 16:38:00,79.805,79.81,79.76,79.78,208800000.0
2009-01-19 16:39:00,79.78,79.83,79.775,79.825,129200000.0
2009-01-19 16:40:00,79.825,79.845,79.795,79.83,232000000.0
2009-01-19 16:41:00,79.83,79.85,79.805,79.805,230800000.0
2009-01-19 16:42:00,79.805,79.81,79.75,79.75,261800000.0
2009-01-19 16:43:00,79.75,79.75,79.715,79.73,208200000.0
2009-01-19 16:44:00,79.725,79.735,79.695,79.695,194800000.0
2009-01-19 16:45:00,79.695,79.7,79.545,79.615,288200000.0
2009-01-19 16:46:00,79.595,79.64,79.595,79.64,262200000.0
2009-01-19 16:47:00,79.64,79.67,79.64,79.66,265200000.0
2009-01-19 16:48:00,79.66,79.73,79.66,79.725,175800000.0
2009-01-19 16:49:00,79.73,79.76,79.715,79.745,262400000.0
2009-01-19 16:50:00,79.74,79.76,79.705,79.72,190400000.0
2009-01-19 16:51:00,79.72,79.74,79.665,79.665,182800000.0
2009-01-19 16:52:00,79.67,79.75,79.67,79.74,213800000.0
2009-01-19 16:53:00,79.74,79.74,79.695,79.72,282200000.0
2009-01-19 16:54:00,79.725,79.745,79.72,79.73,143600000.0
2009-01-19 16:55:00,79.73,79.745,79.715,79.74,133600000.0
2009-01-19 16:56:00,79.74,79.74,79.705,79.72,148000000.0
2009-01-19 16:57:00,79.715,79.735,79.705,79.705,137200000.0
2009-01-19 16:58:00,79.705,79.715,79.68,79.68,69400000.0
2009-01-19 16:59:00,79.68,79.69,79.625,79.625,186000000.0
2009-01-19 17:00:00,79.63,79.66,79.625,79.64,155800000.0
2009-01-19 17:01:00,79.64,79.655,79.605,79.62,271400000.0
2009-01-19 17:02:00,79.62,79.645,79.62,79.635,171400000.0
2009-01-19 17:03:00,79.635,79.635,79.595,79.61,189600000.0
2009-01-19 17:04:00,79.61,79.655,79.605,79.63,153400000.0
2009-01-19 17:05:00,79.63,79.66,79.62,79.625,194600000.0
2009-01-19 17:06:00,79.625,79.665,79.59,79.6,254800000.0
2009-01-19 17:07:00,79.6,79.62,79.595,79.615,151400000.0
2009-01-19 17:08:00,79.615,79.62,79.6,79.605,109800000.0
2009-01-19 17:09:00,79.605,79.645,79.6,79.64,148000000.0
2009-01-19 17:10:00,79.64,79.64,79.605,79.63,172800000.0
2009-01-19 17:11:00,79.63,79.66,79.615,79.635,188200000.0
2009-01-19 17:12:00,79.63,79.66,79.625,79.655,134200000.0
2009-01-19 17:13:00,79.66,79.675,79.65,79.655,159400000.0
2009-01-19 17:14:00,79.655,79.705,79.645,79.7,153600000.0
2009-01-19 17:15:00,79.7,79.72,79.68,79.715,179200000.0
2009-01-19 17:16:00,79.715,79.75,79.715,79.75,133800000.0
2009-01-19 17:17:00,79.75,79.825,79.75,79.795,219200000.0
2009-01-19 17:18:00,79.795,79.8,79.77,79.775,118000000.0
2009-01-19 17:19:00,79.77,79.77,79.72,79.725,214800000.0
2009-01-19 17:20:00,79.72,79.735,79.705,79.705,108600000.0
2009-01-19 17:21:00,79.705,79.735,79.7,79.725,186400000.0
2009-01-19 17:22:00,79.73,79.77,79.725,79.735,214800000.0
2009-01-19 17:23:00,79.735,79.74,79.705,79.705,118400000.0
2009-01-19 17:24:00,79.7,79.79,79.7,79.775,117400000.0
2009-01-19 17:25:00,79.775,79.815,79.76,79.805,213000000.0
2009-01-19 17:26:00,79.805,79.825,79.735,79.78,272000000.0
2009-01-19 17:27:00,79.77,79.815,79.75,79.815,194000000.0
2009-01-19 17:28:00,79.815,79.905,79.8,79.89,217600000.0
2009-01-19 17:29:00,79.9,79.905,79.84,79.84,117400000.0
2009-01-19 17:30:00,79.84,79.845,79.83,79.835,30400000.0
2009-01-19 17:31:00,79.825,79.83,79.795,79.795,176800000.0
2009-01-19 17:32:00,79.8,79.84,79.795,79.835,146400000.0
2009-01-19 17:33:00,79.835,79.84,79.83,79.84,78200000.0
2009-01-19 17:34:00,79.84,79.84,79.815,79.825,98400000.0
2009-01-19 17:35:00,79.83,79.85,79.815,79.845,108800000.0
2009-01-19 17:36:00,79.845,79.855,79.845,79.855,55000000.0
2009-01-19 17:37:00,79.85,79.875,79.845,79.875,112600000.0
2009-01-19 17:38:00,79.87,79.895,79.865,79.895,137400000.0
2009-01-19 17:39:00,79.9,79.93,79.89,79.93,69600000.0
2009-01-19 17:40:00,79.94,80.05,79.94,80.0,294400000.0
2009-01-19 17:41:00,80.0,80.0,79.95,79.95,155600000.0
2009-01-19 17:42:00,79.94,79.945,79.885,79.905,154600000.0
2009-01-19 17:43:00,79.905,79.925,79.885,79.9,151200000.0
2009-01-19 17:44:00,79.9,79.955,79.9,79.95,128200000.0
2009-01-19 17:45:00,79.945,79.965,79.94,79.96,169600000.0
2009-01-19 17:46:00,79.96,80.01,79.95,79.955,141400000.0
2009-01-19 17:47:00,79.955,79.965,79.94,79.95,145800000.0
2009-01-19 17:48:00,79.955,79.97,79.945,79.955,141600000.0
2009-01-19 17:49:00,79.95,80.01,79.95,79.97,193600000.0
2009-01-19 17:50:00,79.97,80.015,79.97,80.0,205000000.0
2009-01-19 17:51:00,80.005,80.045,80.005,80.02,92600000.0
2009-01-19 17:52:00,80.015,80.055,80.0,80.055,155000000.0
2009-01-19 17:53:00,80.055,80.11,80.055,80.07,224800000.0
2009-01-19 17:54:00,80.075,80.075,80.005,80.01,248800000.0
2009-01-19 17:55:00,80.01,80.015,79.99,80.0,138600000.0
2009-01-19 17:56:00,80.0,80.01,79.99,80.0,73000000.0
2009-01-19 17:57:00,80.005,80.005,79.975,79.985,81400000.0
2009-01-19 17:58:00,79.99,79.995,79.905,79.905,145600000.0
2009-01-19 17:59:00,79.91,79.95,79.88,79.905,223000000.0
2009-01-19 18:00:00,79.905,79.94,79.885,79.92,205600000.0
2009-01-19 18:01:00,79.915,79.94,79.89,79.895,246200000.0
2009-01-19 18:02:00,79.89,79.89,79.86,79.885,289000000.0
2009-01-19 18:03:00,79.885,79.95,79.88,79.945,226600000.0
2009-01-19 18:04:00,79.95,79.975,79.935,79.97,253800000.0
2009-01-19 18:05:00,79.975,79.975,79.935,79.935,168200000.0
2009-01-19 18:06:00,79.935,79.94,79.895,79.895,210600000.0
2009-01-19 18:07:00,79.89,79.895,79.82,79.82,232400000.0
2009-01-19 18:08:00,79.82,79.89,79.81,79.84,216800000.0
2009-01-19 18:09:00,79.845,79.855,79.83,79.85,174600000.0
2009-01-19 18:10:00,79.865,79.935,79.855,79.91,168400000.0
2009-01-19 18:11:00,79.91,79.935,79.875,79.88,168200000.0
2009-01-19 18:12:00,79.875,79.96,79.87,79.96,218600000.0
2009-01-19 18:13:00,79.955,79.96,79.86,79.885,178400000.0
2009-01-19 18:14:00,79.88,79.905,79.86,79.88,250400000.0
2009-01-19 18:15:00,79.88,79.885,79.81,79.82,189000000.0
2009-01-19 18:16:00,79.815,79.835,79.815,79.835,169600000.0
2009-01-19 18:17:00,79.835,79.835,79.815,79.83,120000000.0
2009-01-19 18:18:00,79.83,79.835,79.825,79.825,53600000.0
2009-01-19 18:19:00,79.825,79.83,79.825,79.825,123400000.0
2009-01-19 18:20:00,79.825,79.87,79.825,79.87,143000000.0
2009-01-19 18:21:00,79.875,79.885,79.875,79.875,62600000.0
2009-01-19 18:22:00,79.875,79.91,79.875,79.91,137000000.0
2009-01-19 18:23:00,79.91,79.91,79.87,79.87,88000000.0
2009-01-19 18:24:00,79.87,79.88,79.86,79.88,146000000.0
2009-01-19 18:25:00,79.89,79.9,79.88,79.88,128600000.0
2009-01-19 18:26:00,79.88,79.9,79.835,79.835,99400000.0
2009-01-19 18:27:00,79.83,79.89,79.83,79.89,129000000.0
2009-01-19 18:28:00,79.89,79.89,79.84,79.845,165600000.0
2009-01-19 18:29:00,79.845,79.865,79.82,79.865,153800000.0
2009-01-19 18:30:00,79.865,79.89,79.835,79.885,124200000.0
2009-01-19 18:31:00,79.89,79.89,79.885,79.885,65000000.0
2009-01-19 18:32:00,79.885,79.915,79.88,79.885,249400000.0
2009-01-19 18:33:00,79.885,79.91,79.865,79.895,140800000.0
2009-01-19 18:34:00,79.895,79.9,79.855,79.885,276200000.0
2009-01-19 18:35:00,79.895,79.905,79.885,79.9,180000000.0
2009-01-19 18:36:00,79.895,79.925,79.88,79.92,151600000.0
2009-01-19 18:37:00,79.92,79.92,79.885,79.885,95000000.0
2009-01-19 18:38:00,79.885,79.91,79.88,79.88,103800000.0
2009-01-19 18:39:00,79.88,79.89,79.87,79.885,171000000.0
2009-01-19 18:40:00,79.885,79.89,79.875,79.885,122800000.0
2009-01-19 18:41:00,79.88,79.915,79.875,79.895,38600000.0
2009-01-19 18:42:00,79.9,79.925,79.89,79.895,122600000.0
2009-01-19 18:43:00,79.895,79.915,79.89,79.915,153200000.0
2009-01-19 18:44:00,79.91,79.955,79.905,79.94,143400000.0
2009-01-19 18:45:00,79.94,80.06,79.94,80.06,160600000.0
2009-01-19 18:46:00,80.06,80.075,80.01,80.055,141600000.0
2009-01-19 18:47:00,80.055,80.07,80.03,80.06,191800000.0
2009-01-19 18:48:00,80.06,80.09,80.05,80.06,207600000.0
2009-01-19 18:49:00,80.06,80.075,80.06,80.075,78800000.0
2009-01-19 18:50:00,80.075,80.09,80.05,80.06,171400000.0
2009-01-19 18:51:00,80.06,80.09,80.06,80.065,107200000.0
2009-01-19 18:52:00,80.06,80.075,80.04,80.04,97000000.0
2009-01-19 18:53:00,80.035,80.035,80.02,80.025,89400000.0
2009-01-19 18:54:00,80.02,80.045,79.985,79.995,159400000.0
2009-01-19 18:55:00,79.995,79.995,79.975,79.98,41800000.0
2009-01-19 18:56:00,79.98,79.99,79.975,79.985,54400000.0
2009-01-19 18:57:00,79.985,80.01,79.985,79.995,62600000.0
2009-01-19 18:58:00,79.995,80.005,79.96,80.0,212200000.0
2009-01-19 18:59:00,79.995,79.995,79.96,79.97,136000000.0
2009-01-19 19:00:00,79.965,80.005,79.965,80.0,126000000.0
2009-01-19 19:01:00,80.0,80.005,79.975,79.99,113000000.0
2009-01-19 19:02:00,79.99,80.0,79.97,79.98,134000000.0
2009-01-19 19:03:00,79.98,79.98,79.95,79.96,28400000.0
2009-01-19 19:04:00,79.96,79.96,79.95,79.95,50000000.0
2009-01-19 19:05:00,79.95,79.95,79.935,79.945,32400000.0
2009-01-19 19:06:00,79.945,79.975,79.945,79.97,48000000.0
2009-01-19 19:07:00,79.97,79.975,79.945,79.95,49600000.0
2009-01-19 19:08:00,79.95,79.985,79.945,79.975,79200000.0
2009-01-19 19:09:00,79.98,79.98,79.97,79.97,32800000.0
2009-01-19 19:10:00,79.965,79.965,79.94,79.945,96200000.0
2009-01-19 19:11:00,79.945,79.96,79.945,79.955,45800000.0
2009-01-19 19:12:00,79.96,79.96,79.96,79.96,13200000.0
2009-01-19 19:13:00,79.96,79.985,79.96,79.98,81000000.0
2009-01-19 19:14:00,79.98,79.995,79.98,79.98,46400000.0
2009-01-19 19:15:00,79.98,79.985,79.97,79.985,31200000.0
2009-01-19 19:16:00,79.98,79.985,79.98,79.985,9200000.0
2009-01-19 19:17:00,79.98,79.98,79.975,79.975,26000000.0
2009-01-19 19:18:00,79.98,79.985,79.975,79.985,10800000.0
2009-01-19 19:19:00,79.98,79.98,79.96,79.965,30800000.0
2009-01-19 19:20:00,79.97,79.99,79.94,79.965,88000000.0
2009-01-19 19:21:00,79.965,79.98,79.965,79.97,36800000.0
2009-01-19 19:22:00,79.97,79.985,79.965,79.97,27200000.0
2009-01-19 19:23:00,79.97,79.99,79.97,79.985,89200000.0
2009-01-19 19:24:00,79.985,79.995,79.97,79.975,58800000.0
2009-01-19 19:25:00,79.975,79.975,79.975,79.975,14400000.0
2009-01-19 19:26:00,79.975,79.975,79.955,79.965,76800000.0
2009-01-19 19:27:00,79.975,79.985,79.975,79.985,20200000.0
2009-01-19 19:28:00,79.985,80.005,79.985,80.0,97800000.0
2009-01-19 19:29:00,80.0,80.015,79.99,80.005,60000000.0
2009-01-19 19:30:00,80.005,80.03,80.0,80.02,85800000.0
2009-01-19 19:31:00,80.02,80.035,80.015,80.015,15800000.0
2009-01-19 19:32:00,80.015,80.03,80.015,80.025,23600000.0
2009-01-19 19:33:00,80.01,80.01,80.01,80.01,25800000.0
2009-01-19 19:34:00,80.01,80.02,80.005,80.01,66600000.0
2009-01-19 19:35:00,80.015,80.02,79.985,79.995,62400000.0
2009-01-19 19:36:00,79.99,79.99,79.975,79.985,20400000.0
2009-01-19 19:37:00,79.98,79.985,79.965,79.975,75400000.0
2009-01-19 19:38:00,79.975,80.0,79.95,80.0,80600000.0
2009-01-19 19:39:00,80.0,80.015,80.0,80.0,34400000.0
2009-01-19 19:40:00,80.0,80.015,79.975,79.975,55000000.0
2009-01-19 19:41:00,79.975,79.975,79.96,79.965,44800000.0
2009-01-19 19:42:00,79.965,79.965,79.955,79.955,30000000.0
2009-01-19 19:43:00,79.955,79.97,79.955,79.955,16000000.0
2009-01-19 19:44:00,79.955,79.98,79.935,79.975,170600000.0
2009-01-19 19:45:00,79.97,79.97,79.955,79.955,47600000.0
2009-01-19 19:46:00,79.955,79.985,79.955,79.96,88000000.0
2009-01-19 19:47:00,79.965,79.965,79.96,79.96,16000000.0
2009-01-19 19:48:00,79.965,79.98,79.955,79.98,19200000.0
2009-01-19 19:49:00,79.98,80.0,79.98,80.0,12800000.0
2009-01-19 19:50:00,80.0,80.01,80.0,80.01,43200000.0
2009-01-19 19:51:00,80.015,80.03,80.015,80.025,14400000.0
2009-01-19 19:52:00,80.03,80.055,80.025,80.025,56200000.0
2009-01-19 19:53:00,80.025,80.025,80.025,80.025,15600000.0
2009-01-19 19:54:00,80.025,80.025,80.015,80.015,35800000.0
2009-01-19 19:55:00,80.02,80.02,80.02,80.02,1600000.0
2009-01-19 19:56:00,80.02,80.035,79.995,80.035,44800000.0
2009-01-19 19:57:00,80.04,80.05,79.995,80.005,135600000.0
2009-01-19 19:58:00,80.005,80.045,79.995,80.03,85600000.0
2009-01-19 19:59:00,80.03,80.055,80.025,80.04,122400000.0
2009-01-19 20:00:00,80.04,80.06,80.035,80.05,97000000.0
2009-01-19 20:01:00,80.05,80.05,80.015,80.015,77600000.0
2009-01-19 20:02:00,80.015,80.035,80.0,80.0,78800000.0
2009-01-19 20:03:00,80.0,80.0,79.995,80.0,18400000.0
2009-01-19 20:04:00,80.01,80.02,80.0,80.02,35200000.0
2009-01-19 20:05:00,80.02,80.12,80.015,80.07,142200000.0
2009-01-19 20:06:00,80.07,80.07,80.025,80.06,114200000.0
2009-01-19 20:07:00,80.055,80.07,79.975,79.98,270400000.0
2009-01-19 20:08:00,79.985,80.015,79.985,80.015,37200000.0
2009-01-19 20:09:00,80.025,80.075,80.025,80.06,218200000.0
2009-01-19 20:10:00,80.075,80.075,80.055,80.06,68800000.0
2009-01-19 20:11:00,80.06,80.065,80.06,80.065,31200000.0
2009-01-19 20:12:00,80.065,80.07,80.03,80.03,59400000.0
2009-01-19 20:13:00,80.03,80.03,80.03,80.03,1600000.0
2009-01-19 20:14:00,80.03,80.03,80.03,80.03,11200000.0
2009-01-19 20:15:00,80.035,80.035,80.03,80.03,4400000.0
2009-01-19 20:16:00,80.035,80.125,80.035,80.095,218800000.0
2009-01-19 20:17:00,80.095,80.145,80.09,80.14,181000000.0
2009-01-19 20:18:00,80.135,80.185,80.135,80.175,124000000.0
2009-01-19 20:19:00,80.175,80.2,80.145,80.195,215200000.0
2009-01-19 20:20:00,80.19,80.19,80.155,80.17,64200000.0
2009-01-19 20:21:00,80.17,80.17,80.155,80.16,34800000.0
2009-01-19 20:22:00,80.16,80.16,80.15,80.15,48500000.0
2009-01-19 20:23:00,80.15,80.16,80.145,80.155,13600000.0
2009-01-19 20:24:00,80.16,80.195,80.145,80.19,102000000.0
2009-01-19 20:25:00,80.19,80.19,80.125,80.175,325800000.0
2009-01-19 20:26:00,80.175,80.175,80.17,80.17,7200000.0
2009-01-19 20:27:00,80.17,80.21,80.165,80.185,161400000.0
2009-01-19 20:28:00,80.185,80.185,80.175,80.175,9200000.0
2009-01-19 20:29:00,80.175,80.185,80.125,80.16,142200000.0
2009-01-19 20:30:00,80.16,80.165,80.16,80.165,2400000.0
2009-01-19 20:31:00,80.155,80.165,80.14,80.14,75800000.0
2009-01-19 20:32:00,80.14,80.15,80.14,80.14,27200000.0
2009-01-19 20:33:00,80.135,80.135,80.135,80.135,8200000.0
2009-01-19 20:34:00,80.14,80.14,80.07,80.1,165600000.0
2009-01-19 20:35:00,80.12,80.12,80.1,80.1,42400000.0
2009-01-19 20:36:00,80.105,80.11,80.085,80.09,118200000.0
2009-01-19 20:37:00,80.09,80.095,80.06,80.06,68800000.0
2009-01-19 20:38:00,80.028,80.044,80.021,80.021,98400000.0
2009-01-19 20:39:00,80.065,80.08,80.065,80.08,24400000.0
2009-01-19 20:40:00,80.08,80.08,80.08,80.08,7800000.0
2009-01-19 20:41:00,80.075,80.08,80.075,80.08,9200000.0
2009-01-19 20:42:00,80.075,80.075,80.055,80.055,34200000.0
2009-01-19 20:43:00,80.05,80.055,80.05,80.055,29600000.0
2009-01-19 20:44:00,80.055,80.065,80.04,80.05,135600000.0
2009-01-19 20:45:00,80.045,80.06,80.045,80.06,42400000.0
2009-01-19 20:46:00,80.06,80.06,80.06,80.06,8000000.0
2009-01-19 20:47:00,80.06,80.075,80.03,80.065,64800000.0
2009-01-19 20:48:00,80.065,80.07,80.065,80.07,12400000.0
2009-01-19 20:49:00,80.065,80.065,80.055,80.055,35600000.0
2009-01-19 20:50:00,80.06,80.08,80.055,80.08,102600000.0
2009-01-19 20:51:00,80.08,80.08,80.06,80.06,47000000.0
2009-01-19 20:52:00,80.055,80.06,80.055,80.06,9800000.0
2009-01-19 20:53:00,80.06,80.14,80.06,80.12,84400000.0
2009-01-19 20:54:00,80.115,80.16,80.115,80.15,41800000.0
2009-01-19 20:55:00,80.15,80.18,80.15,80.17,61800000.0
2009-01-19 20:56:00,80.185,80.2,80.18,80.185,70000000.0
2009-01-19 20:57:00,80.19,80.2,80.185,80.195,84800000.0
2009-01-19 20:58:00,80.205,80.215,80.195,80.2,72000000.0
2009-01-19 20:59:00,80.205,80.205,80.195,80.195,67600000.0
2009-01-19 21:00:00,80.2,80.21,80.195,80.195,45600000.0
2009-01-19 21:01:00,80.2,80.23,80.16,80.185,214200000.0
2009-01-19 21:02:00,80.185,80.205,80.18,80.205,52000000.0
2009-01-19 21:03:00,80.2,80.205,80.125,80.16,186200000.0
2009-01-19 21:04:00,80.17,80.195,80.15,80.17,230000000.0
2009-01-19 21:05:00,80.175,80.18,80.16,80.17,58200000.0
2009-01-19 21:06:00,80.17,80.195,80.17,80.195,24000000.0
2009-01-19 21:07:00,80.195,80.195,80.15,80.175,39200000.0
2009-01-19 21:08:00,80.16,80.175,80.16,80.165,31600000.0
2009-01-19 21:09:00,80.165,80.18,80.165,80.17,143400000.0
2009-01-19 21:10:00,80.175,80.18,80.17,80.17,37200000.0
2009-01-19 21:11:00,80.175,80.185,80.175,80.175,51600000.0
2009-01-19 21:12:00,80.18,80.185,80.18,80.185,51600000.0
2009-01-19 21:13:00,80.185,80.19,80.185,80.19,19200000.0
2009-01-19 21:14:00,80.19,80.19,80.19,80.19,6600000.0
2009-01-19 21:15:00,80.153,80.183,80.153,80.183,38400000.0
2009-01-19 21:16:00,80.19,80.19,80.19,80.19,1800000.0
2009-01-19 21:17:00,80.18,80.19,80.18,80.19,11000000.0
2009-01-19 21:18:00,80.195,80.195,80.195,80.195,13600000.0
2009-01-19 21:19:00,80.195,80.2,80.195,80.2,12400000.0
2009-01-19 21:20:00,80.2,80.2,80.2,80.2,11200000.0
2009-01-19 21:21:00,80.181,80.185,80.162,80.162,49600000.0
2009-01-19 21:22:00,80.2,80.2,80.2,80.2,18200000.0
2009-01-19 21:23:00,80.2,80.2,80.2,80.2,8400000.0
2009-01-19 21:24:00,80.2,80.2,80.2,80.2,6600000.0
2009-01-19 21:25:00,80.2,80.2,80.2,80.2,9200000.0
2009-01-19 21:26:00,80.195,80.205,80.195,80.205,44800000.0
2009-01-19 21:27:00,80.205,80.205,80.185,80.185,68400000.0
2009-01-19 21:28:00,80.185,80.185,80.165,80.165,93200000.0
2009-01-19 21:29:00,80.175,80.175,80.145,80.15,88000000.0
2009-01-19 21:30:00,80.15,80.175,80.135,80.16,48400000.0
2009-01-19 21:31:00,80.165,80.17,80.165,80.17,14400000.0
2009-01-19 21:32:00,80.16,80.165,80.125,80.125,86400000.0
2009-01-19 21:33:00,80.125,80.135,80.12,80.125,58800000.0
2009-01-19 21:34:00,80.125,80.14,80.12,80.14,8800000.0
2009-01-19 21:35:00,80.14,80.145,80.135,80.145,15600000.0
2009-01-19 21:36:00,80.128,80.132,80.122,80.123,57800000.0
2009-01-19 21:37:00,80.14,80.14,80.135,80.135,2800000.0
2009-01-19 21:38:00,80.135,80.135,80.095,80.095,58400000.0
2009-01-19 21:39:00,80.1,80.105,80.08,80.095,32000000.0
2009-01-19 21:40:00,80.095,80.1,80.085,80.1,59200000.0
2009-01-19 21:41:00,80.083,80.092,80.082,80.086,25600000.0
2009-01-19 21:42:00,80.07,80.07,80.067,80.07,20800000.0
2009-01-19 21:43:00,80.079,80.08,80.068,80.072,17600000.0
2009-01-19 21:44:00,80.1,80.1,80.085,80.085,13600000.0
2009-01-19 21:45:00,80.09,80.1,80.08,80.09,67600000.0
2009-01-19 21:46:00,80.09,80.09,80.09,80.09,6000000.0
2009-01-19 21:47:00,80.09,80.1,80.065,80.08,63200000.0
2009-01-19 21:48:00,80.052,80.073,80.04,80.061,54800000.0
2009-01-19 21:49:00,80.085,80.095,80.085,80.085,63800000.0
2009-01-19 21:50:00,80.085,80.09,80.08,80.09,54400000.0
2009-01-19 21:51:00,80.08,80.085,80.08,80.08,25800000.0
2009-01-19 21:52:00,80.08,80.08,80.07,80.08,78400000.0
2009-01-19 21:53:00,80.075,80.08,80.065,80.07,67200000.0
2009-01-19 21:54:00,80.07,80.07,80.07,80.07,5000000.0
2009-01-19 21:55:00,80.06,80.08,80.06,80.08,21800000.0
2009-01-19 21:56:00,80.08,80.11,80.075,80.08,61000000.0
2009-01-19 21:57:00,80.085,80.085,80.085,80.085,1200000.0
2009-01-19 21:58:00,80.095,80.11,80.095,80.11,28000000.0
2009-01-19 21:59:00,80.11,80.125,80.1,80.105,47200000.0
2009-01-19 22:00:00,80.11,80.11,80.075,80.085,102000000.0
2009-01-19 22:01:00,80.09,80.11,80.085,80.085,91800000.0
2009-01-19 22:02:00,80.095,80.095,80.085,80.095,92800000.0
2009-01-19 22:03:00,80.09,80.105,80.08,80.09,76000000.0
2009-01-19 22:04:00,80.09,80.095,80.08,80.095,56800000.0
2009-01-19 22:05:00,80.1,80.1,80.095,80.1,4800000.0
2009-01-19 22:06:00,80.09,80.1,80.08,80.08,48800000.0
2009-01-19 22:07:00,80.075,80.075,80.05,80.06,106000000.0
2009-01-19 22:08:00,80.055,80.06,80.05,80.055,18800000.0
2009-01-19 22:09:00,80.055,80.07,80.015,80.015,81600000.0
2009-01-19 22:10:00,80.015,80.02,79.995,80.005,72800000.0
2009-01-19 22:11:00,80.005,80.03,80.0,80.015,50400000.0
2009-01-19 22:12:00,80.02,80.02,80.015,80.015,17200000.0
2009-01-19 22:13:00,80.015,80.015,80.015,80.015,9600000.0
2009-01-19 22:14:00,80.01,80.025,80.01,80.025,37600000.0
2009-01-19 22:15:00,80.02,80.025,80.015,80.02,24800000.0
2009-01-19 22:16:00,80.015,80.025,80.015,80.025,29200000.0
2009-01-19 22:17:00,80.02,80.03,80.01,80.02,56000000.0
2009-01-19 22:18:00,80.015,80.025,80.015,80.025,19200000.0
2009-01-19 22:19:00,80.015,80.02,80.015,80.02,24400000.0
2009-01-19 22:20:00,80.015,80.02,79.995,80.02,96800000.0
2009-01-19 22:21:00,80.025,80.025,80.01,80.015,22400000.0
2009-01-19 22:22:00,80.02,80.025,79.995,80.02,55200000.0
2009-01-19 22:23:00,80.02,80.045,80.01,80.035,35200000.0
2009-01-19 22:24:00,80.035,80.045,80.03,80.03,36000000.0
2009-01-19 22:25:00,80.03,80.04,80.03,80.04,9200000.0
2009-01-19 22:26:00,80.03,80.03,80.015,80.025,58000000.0
2009-01-19 22:27:00,80.03,80.03,80.025,80.03,9600000.0
2009-01-19 22:28:00,80.03,80.03,80.025,80.025,7600000.0
2009-01-19 22:29:00,80.02,80.025,80.02,80.025,9200000.0
2009-01-19 22:30:00,80.02,80.02,80.005,80.005,20800000.0
2009-01-19 22:31:00,80.01,80.01,80.005,80.005,4800000.0
2009-01-19 22:32:00,80.0,80.0,79.99,79.995,24000000.0
2009-01-19 22:33:00,79.995,79.995,79.99,79.99,4800000.0
2009-01-19 22:34:00,79.985,79.995,79.985,79.995,8400000.0
2009-01-19 22:35:00,80.0,80.0,80.0,80.0,4400000.0
2009-01-19 22:36:00,80.0,80.0,79.995,80.0,8800000.0
2009-01-19 22:37:00,80.005,80.01,80.005,80.01,9200000.0
2009-01-19 22:38:00,80.005,80.01,80.0,80.0,12400000.0
2009-01-19 22:39:00,79.995,80.0,79.995,80.0,13600000.0
2009-01-19 22:40:00,79.982,79.995,79.952,79.952,57600000.0
2009-01-19 22:41:00,80.0,80.0,79.985,79.995,10000000.0
2009-01-19 22:42:00,80.0,80.0,79.995,79.995,7200000.0
2009-01-19 22:43:00,79.995,80.0,79.99,80.0,26000000.0
2009-01-19 22:44:00,80.0,80.0,80.0,80.0,1600000.0
2009-01-19 22:45:00,80.0,80.005,80.0,80.0,23600000.0
2009-01-19 22:46:00,80.0,80.0,79.995,79.995,6000000.0
2009-01-19 22:47:00,79.995,80.0,79.995,80.0,4400000.0
2009-01-19 22:48:00,80.0,80.0,80.0,80.0,7200000.0
2009-01-19 22:49:00,80.0,80.0,79.99,79.99,9600000.0
2009-01-19 22:50:00,79.96,79.96,79.945,79.958,65800000.0
2009-01-19 22:51:00,79.959,79.97,79.957,79.96,69200000.0
2009-01-19 22:52:00,79.99,79.99,79.99,79.99,4400000.0
2009-01-19 22:53:00,79.969,79.979,79.962,79.973,60600000.0
2009-01-19 22:54:00,80.0,80.005,79.995,79.995,19200000.0
2009-01-19 22:55:00,80.0,80.0,80.0,80.0,7200000.0
2009-01-19 22:56:00,80.0,80.0,80.0,80.0,3200000.0
2009-01-19 22:57:00,80.005,80.02,80.005,80.02,16000000.0
2009-01-19 22:58:00,80.02,80.02,80.02,80.02,1600000.0
2009-01-19 22:59:00,80.02,80.025,80.02,80.025,7200000.0
2009-01-19 23:00:00,79.995,79.995,79.945,79.965,3200000.0
2009-01-19 23:01:00,79.98,80.03,79.98,80.01,112200000.0
2009-01-19 23:02:00,80.005,80.04,79.995,80.02,176400000.0
2009-01-19 23:03:00,80.025,80.03,80.015,80.02,129400000.0
2009-01-19 23:04:00,80.02,80.03,80.02,80.025,19200000.0
2009-01-19 23:05:00,80.025,80.03,80.02,80.02,22400000.0
2009-01-19 23:06:00,80.02,80.03,80.02,80.02,13000000.0
2009-01-19 23:07:00,80.025,80.025,80.025,80.025,3200000.0
2009-01-19 23:08:00,80.025,80.03,80.025,80.03,4800000.0
2009-01-19 23:09:00,80.02,80.03,80.005,80.03,40600000.0
2009-01-19 23:10:00,80.03,80.03,80.025,80.03,40800000.0
2009-01-19 23:11:00,80.03,80.05,80.025,80.03,139800000.0
2009-01-19 23:12:00,80.03,80.03,80.025,80.025,24000000.0
2009-01-19 23:13:00,80.03,80.03,80.03,80.03,11200000.0
2009-01-19 23:14:00,80.03,80.03,80.025,80.03,21600000.0
2009-01-19 23:15:00,80.03,80.04,80.025,80.04,48000000.0
2009-01-19 23:16:00,80.04,80.04,80.04,80.04,1600000.0
2009-01-19 23:17:00,80.035,80.035,80.03,80.03,3200000.0
2009-01-19 23:18:00,80.045,80.05,80.045,80.045,30000000.0
2009-01-19 23:19:00,80.045,80.05,80.035,80.05,25600000.0
2009-01-19 23:20:00,80.05,80.05,80.05,80.05,2800000.0
2009-01-19 23:21:00,80.05,80.05,80.045,80.045,6000000.0
2009-01-19 23:22:00,80.04,80.04,80.04,80.04,1600000.0
2009-01-19 23:23:00,80.05,80.05,80.04,80.045,15200000.0
2009-01-19 23:24:00,80.045,80.065,80.04,80.065,36800000.0
2009-01-19 23:25:00,80.065,80.07,80.06,80.06,18000000.0
2009-01-19 23:26:00,80.065,80.065,80.055,80.06,12000000.0
2009-01-19 23:27:00,80.06,80.06,80.05,80.055,10000000.0
2009-01-19 23:28:00,80.06,80.06,80.05,80.05,12400000.0
2009-01-19 23:29:00,80.055,80.06,80.045,80.045,20800000.0
2009-01-19 23:30:00,80.045,80.045,80.025,80.025,51600000.0
2009-01-19 23:31:00,80.025,80.03,80.025,80.03,10800000.0
2009-01-19 23:32:00,80.03,80.03,80.03,80.03,3200000.0
2009-01-19 23:33:00,80.03,80.035,80.03,80.03,24400000.0
2009-01-19 23:34:00,80.03,80.03,80.025,80.03,64000000.0
2009-01-19 23:35:00,80.03,80.03,79.985,80.03,98000000.0
2009-01-19 23:36:00,80.03,80.03,80.025,80.03,50400000.0
2009-01-19 23:37:00,80.03,80.045,80.025,80.03,73200000.0
2009-01-19 23:38:00,80.03,80.03,80.03,80.03,22400000.0
2009-01-19 23:39:00,80.03,80.03,80.03,80.03,35200000.0
2009-01-19 23:40:00,80.03,80.03,79.98,80.02,70700000.0
2009-01-19 23:41:00,80.02,80.02,80.02,80.02,19200000.0
2009-01-19 23:42:00,80.02,80.02,80.02,80.02,6400000.0
2009-01-19 23:43:00,80.02,80.02,79.955,79.985,59600000.0
2009-01-19 23:44:00,79.98,80.025,79.97,80.025,45200000.0
2009-01-19 23:45:00,80.025,80.03,80.005,80.03,59600000.0
2009-01-19 23:46:00,80.03,80.03,80.025,80.03,19200000.0
2009-01-19 23:47:00,80.025,80.025,80.01,80.02,27600000.0
2009-01-19 23:48:00,80.03,80.04,80.005,80.015,87200000.0
2009-01-19 23:49:00,80.01,80.03,80.01,80.025,33200000.0
2009-01-19 23:50:00,80.015,80.015,79.95,79.99,75000000.0
2009-01-19 23:51:00,80.005,80.005,80.005,80.005,9600000.0
2009-01-19 23:52:00,80.005,80.005,80.005,80.005,4800000.0
2009-01-19 23:53:00,80.005,80.005,79.975,79.975,33200000.0
2009-01-19 23:54:00,79.975,79.98,79.975,79.975,48400000.0
2009-01-19 23:55:00,79.98,79.985,79.98,79.98,24400000.0
2009-01-19 23:56:00,79.98,79.99,79.97,79.97,54000000.0
2009-01-19 23:57:00,79.97,79.995,79.945,79.99,89800000.0
2009-01-19 23:58:00,79.995,80.005,79.955,79.955,43200000.0
2009-01-19 23:59:00,79.96,79.96,79.875,79.875,79200000.0
2009-01-20 00:00:00,79.875,79.935,79.87,79.88,38400000.0
2009-01-20 00:01:00,79.885,79.92,79.86,79.89,21600000.0
2009-01-20 00:02:00,79.89,79.89,79.865,79.88,19800000.0
2009-01-20 00:03:00,79.88,79.905,79.825,79.835,61600000.0
2009-01-20 00:04:00,79.835,79.85,79.79,79.825,38400000.0
2009-01-20 00:05:00,79.825,79.825,79.79,79.815,33200000.0
2009-01-20 00:06:00,79.815,79.82,79.81,79.81,16800000.0
2009-01-20 00:07:00,79.81,79.815,79.795,79.815,73200000.0
2009-01-20 00:08:00,79.815,79.845,79.815,79.84,34000000.0
2009-01-20 00:09:00,79.84,79.84,79.815,79.815,15600000.0
2009-01-20 00:10:00,79.815,79.84,79.8,79.84,32000000.0
2009-01-20 00:11:00,79.835,79.85,79.825,79.85,18400000.0
2009-01-20 00:12:00,79.865,79.875,79.825,79.83,50400000.0
2009-01-20 00:13:00,79.83,79.835,79.825,79.825,13200000.0
2009-01-20 00:14:00,79.825,79.825,79.81,79.81,12800000.0
2009-01-20 00:15:00,79.825,79.83,79.815,79.825,64000000.0
2009-01-20 00:16:00,79.825,79.825,79.805,79.805,43600000.0
2009-01-20 00:17:00,79.81,79.825,79.81,79.825,19200000.0
2009-01-20 00:18:00,79.825,79.855,79.81,79.85,33600000.0
2009-01-20 00:19:00,79.85,79.86,79.83,79.845,72600000.0
2009-01-20 00:20:00,79.845,79.845,79.785,79.785,21600000.0
2009-01-20 00:21:00,79.785,79.82,79.77,79.82,55400000.0
2009-01-20 00:22:00,79.825,79.825,79.795,79.815,39600000.0
2009-01-20 00:23:00,79.82,79.825,79.82,79.825,6000000.0
2009-01-20 00:24:00,79.82,79.835,79.82,79.835,12400000.0
2009-01-20 00:25:00,79.83,79.83,79.82,79.82,10000000.0
2009-01-20 00:26:00,79.825,79.825,79.805,79.805,34400000.0
2009-01-20 00:27:00,79.81,79.82,79.805,79.815,25600000.0
2009-01-20 00:28:00,79.82,79.825,79.815,79.815,13200000.0
2009-01-20 00:29:00,79.815,79.82,79.805,79.815,15200000.0
2009-01-20 00:30:00,79.815,79.82,79.815,79.815,28400000.0
2009-01-20 00:31:00,79.82,79.82,79.815,79.815,13200000.0
2009-01-20 00:32:00,79.815,79.815,79.79,79.79,62800000.0
2009-01-20 00:33:00,79.79,79.81,79.79,79.805,17200000.0
2009-01-20 00:34:00,79.8,79.805,79.785,79.785,26800000.0
2009-01-20 00:35:00,79.79,79.825,79.785,79.81,73600000.0
2009-01-20 00:36:00,79.815,79.83,79.795,79.82,57200000.0
2009-01-20 00:37:00,79.83,79.835,79.8,79.8,20400000.0
2009-01-20 00:38:00,79.805,79.815,79.79,79.79,35200000.0
2009-01-20 00:39:00,79.805,79.805,79.8,79.8,16000000.0
2009-01-20 00:40:00,79.81,79.835,79.805,79.805,69200000.0
2009-01-20 00:41:00,79.81,79.825,79.795,79.795,47600000.0
2009-01-20 00:42:00,79.795,79.825,79.785,79.825,36400000.0
2009-01-20 00:43:00,79.82,79.83,79.815,79.815,35200000.0
2009-01-20 00:44:00,79.81,79.81,79.78,79.805,34000000.0
2009-01-20 00:45:00,79.805,79.805,79.74,79.755,80800000.0
2009-01-20 00:46:00,79.755,79.76,79.75,79.755,30800000.0
2009-01-20 00:47:00,79.77,79.78,79.765,79.78,66400000.0
2009-01-20 00:48:00,79.78,79.805,79.76,79.78,119600000.0
2009-01-20 00:49:00,79.785,79.8,79.775,79.78,85200000.0
2009-01-20 00:50:00,79.79,79.795,79.78,79.795,62000000.0
2009-01-20 00:51:00,79.795,79.795,79.785,79.785,15600000.0
2009-01-20 00:52:00,79.78,79.805,79.78,79.79,26000000.0
2009-01-20 00:53:00,79.79,79.79,79.79,79.79,7600000.0
2009-01-20 00:54:00,79.795,79.8,79.795,79.8,8000000.0
2009-01-20 00:55:00,79.805,79.84,79.8,79.84,18800000.0
2009-01-20 00:56:00,79.825,79.845,79.82,79.825,51600000.0
2009-01-20 00:57:00,79.825,79.84,79.815,79.83,52000000.0
2009-01-20 00:58:00,79.83,79.85,79.805,79.805,75200000.0
2009-01-20 00:59:00,79.815,79.815,79.8,79.8,23600000.0
2009-01-20 01:00:00,79.805,79.805,79.765,79.775,53600000.0
2009-01-20 01:01:00,79.775,79.78,79.75,79.765,60800000.0
2009-01-20 01:02:00,79.765,79.805,79.75,79.79,93600000.0
2009-01-20 01:03:00,79.78,79.79,79.78,79.78,28000000.0
2009-01-20 01:04:00,79.78,79.78,79.735,79.75,54000000.0
2009-01-20 01:05:00,79.75,79.77,79.715,79.73,87000000.0
2009-01-20 01:06:00,79.73,79.775,79.73,79.76,46800000.0
2009-01-20 01:07:00,79.765,79.785,79.765,79.78,30000000.0
2009-01-20 01:08:00,79.785,79.795,79.78,79.785,9600000.0
2009-01-20 01:09:00,79.785,79.82,79.785,79.82,54000000.0
2009-01-20 01:10:00,79.82,79.835,79.815,79.825,54800000.0
2009-01-20 01:11:00,79.82,79.82,79.82,79.82,3200000.0
2009-01-20 01:12:00,79.86,79.905,79.82,79.9,77800000.0
2009-01-20 01:13:00,79.905,79.915,79.875,79.915,64400000.0
2009-01-20 01:14:00,79.915,79.95,79.905,79.95,30000000.0
2009-01-20 01:15:00,79.95,79.95,79.885,79.895,55200000.0
2009-01-20 01:16:00,79.905,79.905,79.87,79.875,36000000.0
2009-01-20 01:17:00,79.875,79.9,79.86,79.9,64400000.0
2009-01-20 01:18:00,79.895,79.9,79.895,79.9,10800000.0
2009-01-20 01:19:00,79.895,79.9,79.885,79.885,34800000.0
2009-01-20 01:20:00,79.89,79.915,79.885,79.915,48400000.0
2009-01-20 01:21:00,79.91,79.91,79.885,79.89,10800000.0
2009-01-20 01:22:00,79.895,79.895,79.895,79.895,1600000.0
2009-01-20 01:23:00,79.89,79.905,79.89,79.9,12800000.0
2009-01-20 01:24:00,79.89,79.91,79.885,79.91,26800000.0
2009-01-20 01:25:00,79.91,79.92,79.91,79.915,12800000.0
2009-01-20 01:26:00,79.92,79.94,79.905,79.92,45600000.0
2009-01-20 01:27:00,79.925,79.925,79.87,79.88,68000000.0
2009-01-20 01:28:00,79.885,79.905,79.87,79.905,32000000.0
2009-01-20 01:29:00,79.915,79.93,79.91,79.915,71800000.0
2009-01-20 01:30:00,79.91,79.93,79.91,79.925,22400000.0
2009-01-20 01:31:00,79.93,79.94,79.905,79.925,23200000.0
2009-01-20 01:32:00,79.92,79.92,79.9,79.9,8000000.0
2009-01-20 01:33:00,79.9,79.905,79.89,79.895,20800000.0
2009-01-20 01:34:00,79.89,79.89,79.85,79.85,35200000.0
2009-01-20 01:35:00,79.855,79.88,79.855,79.875,86800000.0
2009-01-20 01:36:00,79.875,79.9,79.875,79.9,30400000.0
2009-01-20 01:37:00,79.9,79.905,79.9,79.9,17600000.0
2009-01-20 01:38:00,79.89,79.945,79.89,79.935,45200000.0
2009-01-20 01:39:00,79.94,79.96,79.925,79.935,65000000.0
2009-01-20 01:40:00,79.935,79.96,79.935,79.945,30400000.0
2009-01-20 01:41:00,79.94,79.955,79.94,79.95,22400000.0
2009-01-20 01:42:00,79.95,79.95,79.95,79.95,3200000.0
2009-01-20 01:43:00,79.955,79.985,79.955,79.97,17600000.0
2009-01-20 01:44:00,79.975,80.01,79.975,80.01,12800000.0
2009-01-20 01:45:00,80.01,80.04,79.99,80.04,68400000.0
2009-01-20 01:46:00,80.035,80.055,80.02,80.05,33600000.0
2009-01-20 01:47:00,80.06,80.085,80.04,80.05,48400000.0
2009-01-20 01:48:00,80.04,80.06,80.025,80.03,61800000.0
2009-01-20 01:49:00,80.025,80.065,80.02,80.06,38400000.0
2009-01-20 01:50:00,80.07,80.11,80.07,80.09,51200000.0
2009-01-20 01:51:00,80.085,80.085,80.05,80.065,51200000.0
2009-01-20 01:52:00,80.07,80.08,80.07,80.08,9200000.0
2009-01-20 01:53:00,80.09,80.1,80.09,80.09,17600000.0
2009-01-20 01:54:00,80.095,80.1,80.095,80.1,9600000.0
2009-01-20 01:55:00,80.1,80.1,80.04,80.05,52800000.0
2009-01-20 01:56:00,80.04,80.05,80.03,80.03,14400000.0
2009-01-20 01:57:00,80.035,80.045,80.03,80.035,16000000.0
2009-01-20 01:58:00,80.03,80.04,80.005,80.025,43200000.0
2009-01-20 01:59:00,80.015,80.035,80.0,80.015,119800000.0
2009-01-20 02:00:00,80.01,80.035,79.995,80.0,69400000.0
2009-01-20 02:01:00,80.005,80.04,80.005,80.035,53000000.0
2009-01-20 02:02:00,80.04,80.05,80.035,80.04,27400000.0
2009-01-20 02:03:00,80.045,80.045,80.035,80.035,9800000.0
2009-01-20 02:04:00,80.03,80.035,79.995,80.005,156000001.0
2009-01-20 02:05:00,80.005,80.01,79.985,79.985,61400000.0
2009-01-20 02:06:00,79.99,80.01,79.98,79.99,38400000.0
2009-01-20 02:07:00,79.995,79.995,79.945,79.96,64400000.0
2009-01-20 02:08:00,79.955,79.965,79.92,79.935,79200000.0
2009-01-20 02:09:00,79.94,79.955,79.92,79.955,49800000.0
2009-01-20 02:10:00,79.96,79.965,79.94,79.95,40000000.0
2009-01-20 02:11:00,79.95,79.95,79.88,79.89,102600000.0
2009-01-20 02:12:00,79.89,79.895,79.815,79.825,191600000.0
2009-01-20 02:13:00,79.82,79.835,79.785,79.785,112200000.0
2009-01-20 02:14:00,79.79,79.81,79.75,79.765,261600000.0
2009-01-20 02:15:00,79.76,79.785,79.73,79.765,137800000.0
2009-01-20 02:16:00,79.775,79.82,79.755,79.81,152000000.0
2009-01-20 02:17:00,79.82,79.835,79.785,79.815,139200000.0
2009-01-20 02:18:00,79.8,79.855,79.79,79.82,109200000.0
2009-01-20 02:19:00,79.815,79.86,79.8,79.8,166400000.0
2009-01-20 02:20:00,79.8,79.8,79.735,79.735,135800000.0
2009-01-20 02:21:00,79.745,79.75,79.705,79.725,161600000.0
2009-01-20 02:22:00,79.73,79.76,79.72,79.735,200400000.0
2009-01-20 02:23:00,79.745,79.78,79.745,79.765,70800000.0
2009-01-20 02:24:00,79.765,79.78,79.75,79.76,45000000.0
2009-01-20 02:25:00,79.745,79.78,79.745,79.755,45000000.0
2009-01-20 02:26:00,79.755,79.76,79.73,79.73,103400000.0
2009-01-20 02:27:00,79.725,79.735,79.705,79.73,197200000.0
2009-01-20 02:28:00,79.73,79.73,79.62,79.62,235200001.0
2009-01-20 02:29:00,79.615,79.64,79.54,79.595,230200000.0
2009-01-20 02:30:00,79.58,79.64,79.565,79.635,146200000.0
2009-01-20 02:31:00,79.635,79.65,79.48,79.485,173800000.0
2009-01-20 02:32:00,79.475,79.55,79.475,79.53,181200000.0
2009-01-20 02:33:00,79.535,79.56,79.45,79.47,144600000.0
2009-01-20 02:34:00,79.475,79.505,79.46,79.465,102200000.0
2009-01-20 02:35:00,79.47,79.495,79.47,79.49,70400000.0
2009-01-20 02:36:00,79.49,79.52,79.49,79.52,65800000.0
2009-01-20 02:37:00,79.52,79.54,79.5,79.525,105600000.0
2009-01-20 02:38:00,79.515,79.52,79.44,79.44,132000000.0
2009-01-20 02:39:00,79.445,79.48,79.415,79.425,136400000.0
2009-01-20 02:40:00,79.425,79.465,79.425,79.445,92800000.0
2009-01-20 02:41:00,79.445,79.465,79.41,79.43,109200000.0
2009-01-20 02:42:00,79.435,79.45,79.39,79.4,104400000.0
2009-01-20 02:43:00,79.4,79.45,79.39,79.395,134600000.0
2009-01-20 02:44:00,79.4,79.405,79.29,79.34,127600000.0
2009-01-20 02:45:00,79.34,79.46,79.32,79.44,156200000.0
2009-01-20 02:46:00,79.435,79.435,79.355,79.405,150400000.0
2009-01-20 02:47:00,79.4,79.44,79.39,79.42,101000000.0
2009-01-20 02:48:00,79.43,79.53,79.42,79.525,99400000.0
2009-01-20 02:49:00,79.525,79.53,79.5,79.525,89200000.0
2009-01-20 02:50:00,79.53,79.56,79.525,79.56,79200000.0
2009-01-20 02:51:00,79.555,79.56,79.505,79.51,69400000.0
2009-01-20 02:52:00,79.51,79.52,79.49,79.505,62400000.0
2009-01-20 02:53:00,79.505,79.53,79.45,79.465,177800000.0
2009-01-20 02:54:00,79.465,79.49,79.38,79.455,480600003.0
2009-01-20 02:55:00,79.46,79.48,79.415,79.455,213600001.0
2009-01-20 02:56:00,79.46,79.46,79.42,79.44,143600000.0
2009-01-20 02:57:00,79.455,79.5,79.455,79.48,141000000.0
2009-01-20 02:58:00,79.48,79.515,79.475,79.5,198400000.0
2009-01-20 02:59:00,79.505,79.51,79.46,79.47,106800001.0
2009-01-20 03:00:00,79.47,79.485,79.435,79.485,54600000.0
2009-01-20 03:01:00,79.485,79.495,79.48,79.485,22400000.0
2009-01-20 03:02:00,79.48,79.5,79.475,79.485,44800000.0
2009-01-20 03:03:00,79.48,79.535,79.48,79.53,64000000.0
2009-01-20 03:04:00,79.535,79.55,79.52,79.545,25600000.0
2009-01-20 03:05:00,79.55,79.565,79.53,79.535,64000000.0
2009-01-20 03:06:00,79.535,79.555,79.495,79.495,40000000.0
2009-01-20 03:07:00,79.5,79.515,79.49,79.505,45000000.0
2009-01-20 03:08:00,79.515,79.555,79.515,79.555,36800000.0
2009-01-20 03:09:00,79.555,79.57,79.555,79.57,27200000.0
2009-01-20 03:10:00,79.58,79.635,79.58,79.59,88600000.0
2009-01-20 03:11:00,79.58,79.625,79.565,79.625,51400000.0
2009-01-20 03:12:00,79.62,79.68,79.62,79.675,69400000.0
2009-01-20 03:13:00,79.675,79.7,79.635,79.635,197800000.0
2009-01-20 03:14:00,79.635,79.65,79.625,79.64,45200000.0
2009-01-20 03:15:00,79.64,79.65,79.615,79.62,35400000.0
2009-01-20 03:16:00,79.62,79.625,79.57,79.595,143400000.0
2009-01-20 03:17:00,79.595,79.615,79.595,79.595,56400000.0
2009-01-20 03:18:00,79.58,79.58,79.555,79.57,72600000.0
2009-01-20 03:19:00,79.575,79.58,79.535,79.55,98000000.0
2009-01-20 03:20:00,79.555,79.555,79.505,79.525,83800000.0
2009-01-20 03:21:00,79.515,79.52,79.48,79.52,86200000.0
2009-01-20 03:22:00,79.52,79.52,79.46,79.49,167800002.0
2009-01-20 03:23:00,79.495,79.505,79.445,79.47,156800000.0
2009-01-20 03:24:00,79.475,79.515,79.47,79.51,150200000.0
2009-01-20 03:25:00,79.515,79.525,79.495,79.51,86000000.0
2009-01-20 03:26:00,79.51,79.53,79.505,79.515,63200000.0
2009-01-20 03:27:00,79.52,79.57,79.52,79.55,116399999.0
2009-01-20 03:28:00,79.55,79.56,79.54,79.555,17600000.0
2009-01-20 03:29:00,79.55,79.56,79.55,79.555,30400000.0
2009-01-20 03:30:00,79.55,79.555,79.55,79.555,22400000.0
2009-01-20 03:31:00,79.55,79.56,79.49,79.495,82200000.0
2009-01-20 03:32:00,79.495,79.515,79.46,79.465,150399999.0
2009-01-20 03:33:00,79.47,79.51,79.46,79.46,252400000.0
2009-01-20 03:34:00,79.455,79.495,79.45,79.495,71200000.0
2009-01-20 03:35:00,79.5,79.56,79.485,79.525,97600000.0
2009-01-20 03:36:00,79.525,79.55,79.525,79.545,12800000.0
2009-01-20 03:37:00,79.55,79.57,79.525,79.56,43400000.0
2009-01-20 03:38:00,79.56,79.59,79.56,79.565,55200000.0
2009-01-20 03:39:00,79.575,79.58,79.565,79.58,43800000.0
2009-01-20 03:40:00,79.575,79.59,79.55,79.55,143200000.0
2009-01-20 03:41:00,79.555,79.58,79.55,79.575,175600000.0
2009-01-20 03:42:00,79.575,79.595,79.57,79.59,35400000.0
2009-01-20 03:43:00,79.595,79.615,79.59,79.61,76400000.0
2009-01-20 03:44:00,79.615,79.655,79.615,79.64,79400000.0
2009-01-20 03:45:00,79.64,79.64,79.605,79.62,143000000.0
2009-01-20 03:46:00,79.625,79.645,79.6,79.61,134200000.0
2009-01-20 03:47:00,79.61,79.61,79.585,79.595,213400000.0
2009-01-20 03:48:00,79.6,79.605,79.58,79.58,95000000.0
2009-01-20 03:49:00,79.59,79.6,79.58,79.58,217600000.0
2009-01-20 03:50:00,79.575,79.58,79.56,79.565,32000000.0
2009-01-20 03:51:00,79.565,79.57,79.545,79.555,59400000.0
2009-01-20 03:52:00,79.545,79.57,79.545,79.57,49800000.0
2009-01-20 03:53:00,79.57,79.58,79.565,79.575,24000000.0
2009-01-20 03:54:00,79.58,79.58,79.575,79.58,27200000.0
2009-01-20 03:55:00,79.575,79.605,79.575,79.6,58800000.0
2009-01-20 03:56:00,79.61,79.635,79.605,79.625,243600000.0
2009-01-20 03:57:00,79.625,79.64,79.62,79.63,81800000.0
2009-01-20 03:58:00,79.63,79.645,79.63,79.64,125400000.0
2009-01-20 03:59:00,79.635,79.645,79.63,79.64,84400000.0
2009-01-20 04:00:00,79.645,79.65,79.635,79.635,12800000.0
2009-01-20 04:01:00,79.635,79.635,79.61,79.625,61200000.0
2009-01-20 04:02:00,79.63,79.65,79.63,79.63,12800000.0
2009-01-20 04:03:00,79.635,79.655,79.635,79.655,16000000.0
2009-01-20 04:04:00,79.65,79.66,79.65,79.655,16000000.0
2009-01-20 04:05:00,79.66,79.695,79.66,79.67,46400000.0
2009-01-20 04:06:00,79.68,79.68,79.67,79.67,19200000.0
2009-01-20 04:07:00,79.66,79.67,79.63,79.63,114800000.0
2009-01-20 04:08:00,79.63,79.63,79.61,79.615,42400000.0
2009-01-20 04:09:00,79.615,79.63,79.61,79.62,32400000.0
2009-01-20 04:10:00,79.635,79.64,79.63,79.635,68600000.0
2009-01-20 04:11:00,79.645,79.655,79.62,79.62,96000000.0
2009-01-20 04:12:00,79.625,79.64,79.625,79.64,16000000.0
2009-01-20 04:13:00,79.645,79.66,79.645,79.66,19200000.0
2009-01-20 04:14:00,79.66,79.67,79.635,79.665,101000000.0
2009-01-20 04:15:00,79.665,79.7,79.635,79.68,131200000.0
2009-01-20 04:16:00,79.68,79.685,79.63,79.655,148400000.0
2009-01-20 04:17:00,79.655,79.665,79.65,79.655,133400000.0
2009-01-20 04:18:00,79.655,79.675,79.64,79.67,52200000.0
2009-01-20 04:19:00,79.665,79.685,79.655,79.68,53400000.0
2009-01-20 04:20:00,79.675,79.685,79.67,79.675,25800000.0
2009-01-20 04:21:00,79.67,79.675,79.655,79.67,43600000.0
2009-01-20 04:22:00,79.675,79.715,79.675,79.71,308800000.0
2009-01-20 04:23:00,79.71,79.71,79.675,79.675,46000000.0
2009-01-20 04:24:00,79.68,79.685,79.68,79.68,13000000.0
2009-01-20 04:25:00,79.685,79.685,79.675,79.675,9600000.0
2009-01-20 04:26:00,79.675,79.675,79.675,79.675,1600000.0
2009-01-20 04:27:00,79.68,79.685,79.67,79.67,9600000.0
2009-01-20 04:28:00,79.665,79.675,79.66,79.66,12800000.0
2009-01-20 04:29:00,79.66,79.665,79.63,79.645,35400000.0
2009-01-20 04:30:00,79.64,79.645,79.595,79.64,117200000.0
2009-01-20 04:31:00,79.635,79.65,79.635,79.635,24000000.0
2009-01-20 04:32:00,79.63,79.63,79.615,79.62,24000000.0
2009-01-20 04:33:00,79.61,79.61,79.515,79.525,121600000.0
2009-01-20 04:34:00,79.51,79.57,79.495,79.545,323000000.0
2009-01-20 04:35:00,79.545,79.57,79.545,79.55,85600000.0
2009-01-20 04:36:00,79.555,79.555,79.545,79.555,71800000.0
2009-01-20 04:37:00,79.555,79.585,79.545,79.585,100400000.0
2009-01-20 04:38:00,79.585,79.61,79.585,79.605,38400000.0
2009-01-20 04:39:00,79.615,79.615,79.59,79.6,27200000.0
2009-01-20 04:40:00,79.595,79.645,79.58,79.63,145200000.0
2009-01-20 04:41:00,79.635,79.635,79.595,79.615,80399999.0
2009-01-20 04:42:00,79.62,79.62,79.6,79.61,22400000.0
2009-01-20 04:43:00,79.605,79.605,79.59,79.595,19200000.0
2009-01-20 04:44:00,79.595,79.595,79.58,79.595,28800000.0
2009-01-20 04:45:00,79.58,79.585,79.58,79.585,12800000.0
2009-01-20 04:46:00,79.585,79.61,79.585,79.6,51200000.0
2009-01-20 04:47:00,79.6,79.615,79.585,79.615,33600000.0
2009-01-20 04:48:00,79.61,79.62,79.595,79.615,46800000.0
2009-01-20 04:49:00,79.625,79.625,79.61,79.61,73000000.0
2009-01-20 04:50:00,79.615,79.62,79.61,79.615,14400000.0
2009-01-20 04:51:00,79.615,79.615,79.605,79.61,24000000.0
2009-01-20 04:52:00,79.62,79.625,79.605,79.615,48600000.0
2009-01-20 04:53:00,79.61,79.635,79.61,79.61,96600000.0
2009-01-20 04:54:00,79.61,79.62,79.605,79.615,20800000.0
2009-01-20 04:55:00,79.61,79.615,79.585,79.59,34000000.0
2009-01-20 04:56:00,79.595,79.6,79.585,79.59,38400000.0
2009-01-20 04:57:00,79.595,79.6,79.59,79.59,25600000.0
2009-01-20 04:58:00,79.59,79.6,79.59,79.595,19200000.0
2009-01-20 04:59:00,79.6,79.6,79.59,79.6,14400000.0
2009-01-20 05:00:00,79.605,79.625,79.6,79.6,43600000.0
2009-01-20 05:01:00,79.6,79.625,79.6,79.605,34000000.0
2009-01-20 05:02:00,79.61,79.645,79.605,79.645,57600000.0
2009-01-20 05:03:00,79.65,79.65,79.62,79.62,35400000.0
2009-01-20 05:04:00,79.62,79.62,79.585,79.59,72800000.0
2009-01-20 05:05:00,79.59,79.61,79.59,79.61,57000000.0
2009-01-20 05:06:00,79.61,79.625,79.58,79.6,69200000.0
2009-01-20 05:07:00,79.6,79.62,79.57,79.575,32000000.0
2009-01-20 05:08:00,79.585,79.615,79.58,79.58,69000000.0
2009-01-20 05:09:00,79.58,79.59,79.565,79.57,60800000.0
2009-01-20 05:10:00,79.57,79.585,79.525,79.535,80600000.0
2009-01-20 05:11:00,79.54,79.55,79.525,79.53,64400000.0
2009-01-20 05:12:00,79.525,79.535,79.515,79.535,25600000.0
2009-01-20 05:13:00,79.53,79.54,79.485,79.5,68800000.0
2009-01-20 05:14:00,79.505,79.51,79.5,79.51,11200000.0
2009-01-20 05:15:00,79.505,79.51,79.49,79.51,32000000.0
2009-01-20 05:16:00,79.51,79.52,79.505,79.52,28800000.0
2009-01-20 05:17:00,79.52,79.52,79.485,79.485,28800000.0
2009-01-20 05:18:00,79.485,79.515,79.48,79.495,40000000.0
2009-01-20 05:19:00,79.49,79.49,79.465,79.475,57600000.0
2009-01-20 05:20:00,79.47,79.47,79.44,79.465,119600000.0
2009-01-20 05:21:00,79.465,79.49,79.43,79.445,102800000.0
2009-01-20 05:22:00,79.44,79.485,79.44,79.475,90400000.0
2009-01-20 05:23:00,79.48,79.495,79.47,79.495,28800000.0
2009-01-20 05:24:00,79.5,79.525,79.48,79.515,51600000.0
2009-01-20 05:25:00,79.515,79.555,79.515,79.54,343600000.0
2009-01-20 05:26:00,79.54,79.55,79.53,79.54,312200000.0
2009-01-20 05:27:00,79.54,79.58,79.54,79.555,126600000.0
2009-01-20 05:28:00,79.545,79.565,79.545,79.555,34200000.0
2009-01-20 05:29:00,79.54,79.54,79.535,79.535,24000000.0
2009-01-20 05:30:00,79.53,79.53,79.465,79.475,62600000.0
2009-01-20 05:31:00,79.47,79.47,79.465,79.465,44000000.0
2009-01-20 05:32:00,79.465,79.48,79.465,79.48,32600000.0
2009-01-20 05:33:00,79.48,79.5,79.48,79.495,56800000.0
2009-01-20 05:34:00,79.505,79.555,79.495,79.535,52800000.0
2009-01-20 05:35:00,79.54,79.555,79.54,79.545,35200000.0
2009-01-20 05:36:00,79.555,79.58,79.55,79.58,24000000.0
2009-01-20 05:37:00,79.575,79.575,79.56,79.565,17600000.0
2009-01-20 05:38:00,79.565,79.575,79.525,79.525,197400000.0
2009-01-20 05:39:00,79.53,79.54,79.525,79.53,154200000.0
2009-01-20 05:40:00,79.535,79.545,79.525,79.525,106200000.0
2009-01-20 05:41:00,79.52,79.525,79.52,79.525,6400000.0
2009-01-20 05:42:00,79.525,79.54,79.525,79.525,11200000.0
2009-01-20 05:43:00,79.525,79.525,79.515,79.52,12800000.0
2009-01-20 05:44:00,79.525,79.53,79.525,79.53,8000000.0
2009-01-20 05:45:00,79.53,79.53,79.53,79.53,6400000.0
2009-01-20 05:46:00,79.525,79.53,79.52,79.52,12800000.0
2009-01-20 05:47:00,79.515,79.52,79.515,79.52,3200000.0
2009-01-20 05:48:00,79.515,79.525,79.515,79.525,6400000.0
2009-01-20 05:49:00,79.52,79.52,79.495,79.495,6400000.0
2009-01-20 05:50:00,79.495,79.51,79.495,79.505,24000000.0
2009-01-20 05:51:00,79.491,79.5,79.491,79.494,124800000.0
2009-01-20 05:52:00,79.51,79.53,79.505,79.525,37000000.0
2009-01-20 05:53:00,79.54,79.55,79.535,79.55,8000000.0
2009-01-20 05:54:00,79.545,79.555,79.54,79.545,38600000.0
2009-01-20 05:55:00,79.555,79.58,79.555,79.565,56000000.0
2009-01-20 05:56:00,79.565,79.59,79.555,79.565,94200000.0
2009-01-20 05:57:00,79.56,79.57,79.56,79.56,14400000.0
2009-01-20 05:58:00,79.55,79.55,79.545,79.55,34000001.0
2009-01-20 05:59:00,79.545,79.545,79.54,79.54,4800000.0
2009-01-20 06:00:00,79.54,79.54,79.53,79.53,19200000.0
2009-01-20 06:01:00,79.525,79.535,79.525,79.53,12800000.0
2009-01-20 06:02:00,79.535,79.545,79.53,79.54,17600000.0
2009-01-20 06:03:00,79.54,79.545,79.515,79.515,73200000.0
2009-01-20 06:04:00,79.52,79.52,79.515,79.515,19200000.0
2009-01-20 06:05:00,79.515,79.515,79.455,79.455,175400001.0
2009-01-20 06:06:00,79.455,79.465,79.43,79.465,192400000.0
2009-01-20 06:07:00,79.475,79.475,79.465,79.47,28000000.0
2009-01-20 06:08:00,79.465,79.47,79.46,79.47,20800000.0
2009-01-20 06:09:00,79.47,79.47,79.46,79.465,33600000.0
2009-01-20 06:10:00,79.465,79.465,79.445,79.45,35800000.0
2009-01-20 06:11:00,79.45,79.49,79.45,79.47,49800000.0
2009-01-20 06:12:00,79.465,79.475,79.465,79.47,17600000.0
2009-01-20 06:13:00,79.475,79.48,79.47,79.475,12800000.0
2009-01-20 06:14:00,79.475,79.48,79.47,79.47,9600000.0
2009-01-20 06:15:00,79.47,79.485,79.47,79.485,20800000.0
2009-01-20 06:16:00,79.485,79.485,79.475,79.475,17600000.0
2009-01-20 06:17:00,79.475,79.48,79.47,79.475,20800000.0
2009-01-20 06:18:00,79.47,79.48,79.465,79.475,25600000.0
2009-01-20 06:19:00,79.47,79.47,79.405,79.405,180200000.0
2009-01-20 06:20:00,79.405,79.405,79.34,79.39,116800000.0
2009-01-20 06:21:00,79.39,79.405,79.375,79.405,174400000.0
2009-01-20 06:22:00,79.405,79.43,79.375,79.43,188200000.0
2009-01-20 06:23:00,79.43,79.44,79.395,79.405,57800000.0
2009-01-20 06:24:00,79.405,79.41,79.375,79.39,65200000.0
2009-01-20 06:25:00,79.39,79.42,79.39,79.4,86000000.0
2009-01-20 06:26:00,79.4,79.4,79.245,79.275,136200000.0
2009-01-20 06:27:00,79.27,79.3,79.26,79.27,68000001.0
2009-01-20 06:28:00,79.27,79.27,79.18,79.225,274200000.0
2009-01-20 06:29:00,79.23,79.23,79.21,79.225,104000000.0
2009-01-20 06:30:00,79.22,79.24,79.205,79.23,125600000.0
2009-01-20 06:31:00,79.23,79.29,79.22,79.29,52800000.0
2009-01-20 06:32:00,79.295,79.32,79.295,79.32,48200000.0
2009-01-20 06:33:00,79.32,79.32,79.285,79.295,45200000.0
2009-01-20 06:34:00,79.29,79.295,79.25,79.26,37000000.0
2009-01-20 06:35:00,79.26,79.285,79.255,79.28,30400000.0
2009-01-20 06:36:00,79.275,79.275,79.26,79.27,56000000.0
2009-01-20 06:37:00,79.275,79.28,79.25,79.25,80200000.0
2009-01-20 06:38:00,79.25,79.27,79.235,79.24,57600000.0
2009-01-20 06:39:00,79.24,79.24,79.19,79.21,48000000.0
2009-01-20 06:40:00,79.21,79.285,79.21,79.285,88000000.0
2009-01-20 06:41:00,79.285,79.325,79.285,79.32,103800000.0
2009-01-20 06:42:00,79.32,79.325,79.3,79.3,44800000.0
2009-01-20 06:43:00,79.295,79.3,79.28,79.28,61000000.0
2009-01-20 06:44:00,79.28,79.28,79.255,79.275,38400000.0
2009-01-20 06:45:00,79.265,79.31,79.235,79.3,110400000.0
2009-01-20 06:46:00,79.295,79.295,79.24,79.275,117000000.0
2009-01-20 06:47:00,79.26,79.275,79.26,79.27,35200000.0
2009-01-20 06:48:00,79.27,79.285,79.24,79.24,101200000.0
2009-01-20 06:49:00,79.245,79.33,79.245,79.33,125400000.0
2009-01-20 06:50:00,79.33,79.33,79.275,79.285,128800000.0
2009-01-20 06:51:00,79.25,79.285,79.235,79.27,250000000.0
2009-01-20 06:52:00,79.27,79.3,79.255,79.28,342400000.0
2009-01-20 06:53:00,79.28,79.285,79.26,79.27,176800000.0
2009-01-20 06:54:00,79.27,79.28,79.265,79.28,149400000.0
2009-01-20 06:55:00,79.275,79.275,79.235,79.245,118000000.0
2009-01-20 06:56:00,79.245,79.27,79.245,79.25,83600000.0
2009-01-20 06:57:00,79.255,79.255,79.245,79.25,30400000.0
2009-01-20 06:58:00,79.245,79.25,79.2,79.245,266600000.0
2009-01-20 06:59:00,79.245,79.245,79.22,79.23,261800000.0
2009-01-20 07:00:00,79.23,79.275,79.225,79.245,170600000.0
2009-01-20 07:01:00,79.245,79.27,79.245,79.27,92600000.0
2009-01-20 07:02:00,79.27,79.275,79.265,79.27,12800000.0
2009-01-20 07:03:00,79.265,79.275,79.235,79.245,137200000.0
2009-01-20 07:04:00,79.24,79.245,79.215,79.225,98200000.0
2009-01-20 07:05:00,79.225,79.24,79.21,79.215,65800000.0
2009-01-20 07:06:00,79.2,79.21,79.18,79.21,72400000.0
2009-01-20 07:07:00,79.205,79.215,79.18,79.18,67800000.0
2009-01-20 07:08:00,79.18,79.2,79.18,79.2,182000000.0
2009-01-20 07:09:00,79.21,79.22,79.21,79.22,19200000.0
2009-01-20 07:10:00,79.23,79.245,79.22,79.23,62400000.0
2009-01-20 07:11:00,79.235,79.275,79.235,79.27,61400000.0
2009-01-20 07:12:00,79.27,79.33,79.27,79.325,146600000.0
2009-01-20 07:13:00,79.325,79.325,79.28,79.3,102200000.0
2009-01-20 07:14:00,79.3,79.33,79.28,79.33,68800000.0
2009-01-20 07:15:00,79.33,79.335,79.27,79.28,70600000.0
2009-01-20 07:16:00,79.28,79.31,79.24,79.285,125000000.0
2009-01-20 07:17:00,79.285,79.31,79.265,79.31,234400000.0
2009-01-20 07:18:00,79.305,79.31,79.275,79.28,30400000.0
2009-01-20 07:19:00,79.275,79.285,79.27,79.28,44800000.0
2009-01-20 07:20:00,79.285,79.29,79.285,79.285,35200000.0
2009-01-20 07:21:00,79.29,79.345,79.29,79.33,109800000.0
2009-01-20 07:22:00,79.335,79.34,79.325,79.335,75600000.0
2009-01-20 07:23:00,79.34,79.34,79.33,79.335,90800000.0
2009-01-20 07:24:00,79.33,79.35,79.33,79.34,92200000.0
2009-01-20 07:25:00,79.335,79.34,79.315,79.315,66400000.0
2009-01-20 07:26:00,79.315,79.315,79.26,79.285,73000000.0
2009-01-20 07:27:00,79.28,79.285,79.255,79.265,46800000.0
2009-01-20 07:28:00,79.27,79.275,79.23,79.235,83200000.0
2009-01-20 07:29:00,79.235,79.24,79.22,79.24,61400000.0
2009-01-20 07:30:00,79.245,79.27,79.235,79.255,100200001.0
2009-01-20 07:31:00,79.255,79.3,79.255,79.27,186600001.0
2009-01-20 07:32:00,79.275,79.345,79.275,79.345,156599999.0
2009-01-20 07:33:00,79.345,79.345,79.285,79.325,174200004.0
2009-01-20 07:34:00,79.325,79.325,79.305,79.31,37000000.0
2009-01-20 07:35:00,79.31,79.31,79.305,79.305,3200000.0
2009-01-20 07:36:00,79.305,79.31,79.3,79.305,35800000.0
2009-01-20 07:37:00,79.3,79.305,79.29,79.3,28800000.0
2009-01-20 07:38:00,79.3,79.3,79.265,79.28,66000000.0
2009-01-20 07:39:00,79.275,79.285,79.275,79.28,12800000.0
2009-01-20 07:40:00,79.29,79.305,79.28,79.29,51200000.0
2009-01-20 07:41:00,79.29,79.32,79.29,79.32,19200000.0
2009-01-20 07:42:00,79.325,79.355,79.32,79.345,46400000.0
2009-01-20 07:43:00,79.35,79.365,79.335,79.35,96200000.0
2009-01-20 07:44:00,79.355,79.435,79.345,79.43,116000000.0
2009-01-20 07:45:00,79.425,79.425,79.365,79.38,176600000.0
2009-01-20 07:46:00,79.38,79.435,79.355,79.405,174200000.0
2009-01-20 07:47:00,79.42,79.42,79.385,79.395,101400000.0
2009-01-20 07:48:00,79.405,79.425,79.39,79.42,73200000.0
2009-01-20 07:49:00,79.425,79.46,79.415,79.455,35200000.0
2009-01-20 07:50:00,79.445,79.445,79.375,79.375,147200000.0
2009-01-20 07:51:00,79.37,79.37,79.335,79.36,54400000.0
2009-01-20 07:52:00,79.36,79.365,79.345,79.365,52800000.0
2009-01-20 07:53:00,79.365,79.42,79.355,79.42,130400000.0
2009-01-20 07:54:00,79.425,79.45,79.41,79.435,105600000.0
2009-01-20 07:55:00,79.435,79.48,79.415,79.48,156200000.0
2009-01-20 07:56:00,79.475,79.51,79.475,79.505,109600000.0
2009-01-20 07:57:00,79.5,79.545,79.49,79.545,139400000.0
2009-01-20 07:58:00,79.54,79.54,79.44,79.44,49600000.0
2009-01-20 07:59:00,79.44,79.44,79.4,79.425,54400000.0
2009-01-20 08:00:00,79.43,79.435,79.41,79.41,45400000.0
2009-01-20 08:01:00,79.415,79.425,79.415,79.415,19400000.0
2009-01-20 08:02:00,79.415,79.445,79.415,79.435,42200000.0
2009-01-20 08:03:00,79.44,79.46,79.42,79.435,59200000.0
2009-01-20 08:04:00,79.43,79.43,79.42,79.425,24200000.0
2009-01-20 08:05:00,79.42,79.425,79.4,79.425,44600000.0
2009-01-20 08:06:00,79.43,79.43,79.405,79.415,67000000.0
2009-01-20 08:07:00,79.41,79.48,79.41,79.48,38400000.0
2009-01-20 08:08:00,79.48,79.495,79.47,79.49,56000000.0
2009-01-20 08:09:00,79.495,79.525,79.47,79.515,75800000.0
2009-01-20 08:10:00,79.52,79.565,79.515,79.565,71800000.0
2009-01-20 08:11:00,79.57,79.585,79.56,79.57,64200000.0
2009-01-20 08:12:00,79.57,79.57,79.47,79.495,138800000.0
2009-01-20 08:13:00,79.495,79.515,79.495,79.5,68800000.0
2009-01-20 08:14:00,79.505,79.555,79.495,79.555,91600000.0
2009-01-20 08:15:00,79.565,79.575,79.515,79.57,94000000.0
2009-01-20 08:16:00,79.57,79.575,79.535,79.55,78400000.0
2009-01-20 08:17:00,79.55,79.55,79.51,79.515,136200000.0
2009-01-20 08:18:00,79.515,79.525,79.515,79.525,33600000.0
2009-01-20 08:19:00,79.52,79.54,79.515,79.515,45000000.0
2009-01-20 08:20:00,79.515,79.535,79.495,79.525,32000000.0
2009-01-20 08:21:00,79.52,79.535,79.52,79.53,17600000.0
2009-01-20 08:22:00,79.525,79.525,79.52,79.525,19200000.0
2009-01-20 08:23:00,79.52,79.54,79.52,79.54,14600000.0
2009-01-20 08:24:00,79.535,79.545,79.52,79.54,44800000.0
2009-01-20 08:25:00,79.535,79.555,79.535,79.54,53200000.0
2009-01-20 08:26:00,79.535,79.545,79.53,79.535,48200000.0
2009-01-20 08:27:00,79.535,79.545,79.52,79.535,62600000.0
2009-01-20 08:28:00,79.53,79.535,79.52,79.52,12800000.0
2009-01-20 08:29:00,79.515,79.515,79.48,79.495,35400000.0
2009-01-20 08:30:00,79.485,79.5,79.45,79.49,99600001.0
2009-01-20 08:31:00,79.495,79.495,79.455,79.455,28800000.0
2009-01-20 08:32:00,79.46,79.47,79.445,79.45,36800000.0
2009-01-20 08:33:00,79.45,79.45,79.375,79.38,67800000.0
2009-01-20 08:34:00,79.395,79.41,79.375,79.395,53000000.0
2009-01-20 08:35:00,79.4,79.425,79.4,79.4,24000000.0
2009-01-20 08:36:00,79.395,79.415,79.38,79.395,48200000.0
2009-01-20 08:37:00,79.4,79.405,79.375,79.395,64400000.0
2009-01-20 08:38:00,79.4,79.4,79.39,79.395,24000000.0
2009-01-20 08:39:00,79.395,79.4,79.39,79.39,19200000.0
2009-01-20 08:40:00,79.395,79.44,79.395,79.44,29000000.0
2009-01-20 08:41:00,79.445,79.455,79.445,79.455,11200000.0
2009-01-20 08:42:00,79.455,79.465,79.455,79.465,12800000.0
2009-01-20 08:43:00,79.465,79.465,79.46,79.465,14400000.0
2009-01-20 08:44:00,79.46,79.48,79.46,79.465,57800000.0
2009-01-20 08:45:00,79.47,79.48,79.465,79.48,57800000.0
2009-01-20 08:46:00,79.475,79.54,79.47,79.515,141200001.0
2009-01-20 08:47:00,79.53,79.53,79.465,79.475,103800000.0
2009-01-20 08:48:00,79.47,79.48,79.465,79.475,71000000.0
2009-01-20 08:49:00,79.475,79.51,79.47,79.51,25600000.0
2009-01-20 08:50:00,79.5,79.545,79.495,79.505,113000003.0
2009-01-20 08:51:00,79.505,79.53,79.49,79.53,102600000.0
2009-01-20 08:52:00,79.535,79.555,79.51,79.555,86800001.0
2009-01-20 08:53:00,79.55,79.565,79.53,79.535,67200000.0
2009-01-20 08:54:00,79.535,79.595,79.535,79.58,58000000.0
2009-01-20 08:55:00,79.575,79.595,79.54,79.545,75800000.0
2009-01-20 08:56:00,79.545,79.56,79.53,79.56,35200000.0
2009-01-20 08:57:00,79.565,79.57,79.56,79.565,16000000.0
2009-01-20 08:58:00,79.565,79.57,79.51,79.515,94400000.0
2009-01-20 08:59:00,79.52,79.525,79.48,79.51,73600000.0
2009-01-20 09:00:00,79.515,79.515,79.485,79.5,69200000.0
2009-01-20 09:01:00,79.5,79.5,79.48,79.48,49600000.0
2009-01-20 09:02:00,79.48,79.53,79.48,79.51,87800000.0
2009-01-20 09:03:00,79.5,79.525,79.45,79.46,126200000.0
2009-01-20 09:04:00,79.455,79.46,79.415,79.415,128400000.0
2009-01-20 09:05:00,79.42,79.46,79.415,79.45,139000000.0
2009-01-20 09:06:00,79.45,79.455,79.43,79.43,47200000.0
2009-01-20 09:07:00,79.43,79.43,79.35,79.38,101600000.0
2009-01-20 09:08:00,79.38,79.41,79.375,79.39,151800000.0
2009-01-20 09:09:00,79.385,79.385,79.325,79.325,138000000.0
2009-01-20 09:10:00,79.33,79.375,79.325,79.35,103000000.0
2009-01-20 09:11:00,79.345,79.345,79.255,79.255,151000000.0
2009-01-20 09:12:00,79.255,79.275,79.235,79.245,103200000.0
2009-01-20 09:13:00,79.24,79.305,79.24,79.28,96000000.0
2009-01-20 09:14:00,79.275,79.275,79.125,79.155,127800000.0
2009-01-20 09:15:00,79.16,79.225,79.15,79.18,139800000.0
2009-01-20 09:16:00,79.18,79.18,79.13,79.15,161800000.0
2009-01-20 09:17:00,79.155,79.165,79.125,79.14,138200000.0
2009-01-20 09:18:00,79.14,79.18,79.1,79.14,149200000.0
2009-01-20 09:19:00,79.14,79.15,79.095,79.13,126400000.0
2009-01-20 09:20:00,79.13,79.13,79.09,79.095,120600000.0
2009-01-20 09:21:00,79.1,79.17,79.08,79.095,207600000.0
2009-01-20 09:22:00,79.09,79.105,79.08,79.105,147000000.0
2009-01-20 09:23:00,79.105,79.185,79.1,79.17,132600000.0
2009-01-20 09:24:00,79.165,79.19,79.145,79.175,151100000.0
2009-01-20 09:25:00,79.175,79.185,79.125,79.145,143400000.0
2009-01-20 09:26:00,79.14,79.265,79.135,79.245,179000000.0
2009-01-20 09:27:00,79.255,79.3,79.21,79.215,131600000.0
2009-01-20 09:28:00,79.205,79.27,79.2,79.23,193800000.0
2009-01-20 09:29:00,79.23,79.265,79.225,79.24,186500000.0
2009-01-20 09:30:00,79.24,79.36,79.235,79.36,151400000.0
2009-01-20 09:31:00,79.365,79.39,79.325,79.34,168800000.0
2009-01-20 09:32:00,79.35,79.36,79.285,79.315,123400000.0
2009-01-20 09:33:00,79.31,79.365,79.295,79.36,152200000.0
2009-01-20 09:34:00,79.365,79.375,79.345,79.36,118000000.0
2009-01-20 09:35:00,79.355,79.42,79.345,79.4,157600000.0
2009-01-20 09:36:00,79.4,79.43,79.38,79.395,98600000.0
2009-01-20 09:37:00,79.39,79.405,79.385,79.385,82200000.0
2009-01-20 09:38:00,79.385,79.39,79.35,79.355,59000000.0
2009-01-20 09:39:00,79.36,79.375,79.33,79.35,98400000.0
2009-01-20 09:40:00,79.35,79.375,79.325,79.37,149600000.0
2009-01-20 09:41:00,79.37,79.375,79.31,79.31,115400000.0
2009-01-20 09:42:00,79.315,79.37,79.3,79.3,151800000.0
2009-01-20 09:43:00,79.305,79.355,79.28,79.35,100600000.0
2009-01-20 09:44:00,79.36,79.405,79.355,79.36,120200000.0
2009-01-20 09:45:00,79.36,79.36,79.27,79.28,163800000.0
2009-01-20 09:46:00,79.28,79.295,79.225,79.235,182000000.0
2009-01-20 09:47:00,79.235,79.24,79.18,79.21,187400000.0
2009-01-20 09:48:00,79.21,79.23,79.195,79.23,153600000.0
2009-01-20 09:49:00,79.225,79.305,79.225,79.28,97400000.0
2009-01-20 09:50:00,79.285,79.365,79.285,79.315,188400000.0
2009-01-20 09:51:00,79.315,79.315,79.205,79.205,170600000.0
2009-01-20 09:52:00,79.2,79.2,79.04,79.045,216800000.0
2009-01-20 09:53:00,79.025,79.07,78.995,79.045,226600000.0
2009-01-20 09:54:00,79.045,79.11,79.04,79.11,145600000.0
2009-01-20 09:55:00,79.11,79.2,79.085,79.195,195600000.0
2009-01-20 09:56:00,79.195,79.255,79.19,79.205,147800000.0
2009-01-20 09:57:00,79.21,79.21,79.15,79.19,163000000.0
2009-01-20 09:58:00,79.185,79.205,79.155,79.185,107600000.0
2009-01-20 09:59:00,79.185,79.225,79.155,79.18,158200000.0
2009-01-20 10:00:00,79.18,79.225,79.14,79.16,144800000.0
2009-01-20 10:01:00,79.155,79.16,79.0,79.0,220600000.0
2009-01-20 10:02:00,79.005,79.08,78.985,79.045,174400000.0
2009-01-20 10:03:00,79.04,79.105,79.035,79.09,179200000.0
2009-01-20 10:04:00,79.095,79.135,79.0,79.025,185800000.0
2009-01-20 10:05:00,79.025,79.03,78.89,78.96,192600000.0
2009-01-20 10:06:00,78.96,79.09,78.905,79.09,194000000.0
2009-01-20 10:07:00,79.095,79.13,79.04,79.07,165400000.0
2009-01-20 10:08:00,79.08,79.125,79.055,79.055,174800000.0
2009-01-20 10:09:00,79.065,79.15,79.03,79.115,174400000.0
2009-01-20 10:10:00,79.12,79.125,79.04,79.105,125500000.0
2009-01-20 10:11:00,79.095,79.145,79.09,79.12,135600000.0
2009-01-20 10:12:00,79.125,79.15,79.115,79.12,123200000.0
2009-01-20 10:13:00,79.12,79.175,79.11,79.155,110200000.0
2009-01-20 10:14:00,79.16,79.185,79.095,79.12,190400000.0
2009-01-20 10:15:00,79.125,79.2,79.075,79.195,135600000.0
2009-01-20 10:16:00,79.19,79.345,79.19,79.245,150000000.0
2009-01-20 10:17:00,79.24,79.295,79.115,79.165,193000000.0
2009-01-20 10:18:00,79.165,79.235,79.165,79.185,173200000.0
2009-01-20 10:19:00,79.195,79.28,79.195,79.21,124800000.0
2009-01-20 10:20:00,79.21,79.22,79.185,79.195,85200000.0
2009-01-20 10:21:00,79.2,79.2,79.15,79.165,118400000.0
2009-01-20 10:22:00,79.16,79.205,79.155,79.195,162000000.0
2009-01-20 10:23:00,79.2,79.26,79.195,79.255,145400000.0
2009-01-20 10:24:00,79.26,79.26,79.165,79.21,163800000.0
2009-01-20 10:25:00,79.21,79.22,79.2,79.21,38400000.0
2009-01-20 10:26:00,79.215,79.245,79.205,79.215,99200000.0
2009-01-20 10:27:00,79.225,79.23,79.17,79.205,84800000.0
2009-01-20 10:28:00,79.205,79.205,79.155,79.165,108600000.0
2009-01-20 10:29:00,79.155,79.175,79.12,79.125,98400000.0
2009-01-20 10:30:00,79.12,79.18,79.11,79.175,90800000.0
2009-01-20 10:31:00,79.17,79.19,79.15,79.18,106600000.0
2009-01-20 10:32:00,79.175,79.195,79.13,79.135,108800000.0
2009-01-20 10:33:00,79.135,79.155,79.125,79.14,76400000.0
2009-01-20 10:34:00,79.125,79.14,79.1,79.105,143600000.0
2009-01-20 10:35:00,79.095,79.1,79.005,79.05,143200000.0
2009-01-20 10:36:00,79.055,79.08,79.04,79.065,95400000.0
2009-01-20 10:37:00,79.065,79.085,79.01,79.04,162400000.0
2009-01-20 10:38:00,79.05,79.085,79.05,79.07,104000000.0
2009-01-20 10:39:00,79.07,79.21,79.07,79.16,128200000.0
2009-01-20 10:40:00,79.16,79.2,79.12,79.2,141000000.0
2009-01-20 10:41:00,79.19,79.26,79.185,79.195,120400000.0
2009-01-20 10:42:00,79.195,79.225,79.195,79.205,95200000.0
2009-01-20 10:43:00,79.205,79.205,79.075,79.1,158400000.0
2009-01-20 10:44:00,79.1,79.245,79.1,79.215,170600000.0
2009-01-20 10:45:00,79.215,79.27,79.215,79.27,159400000.0
2009-01-20 10:46:00,79.26,79.33,79.25,79.325,121400000.0
2009-01-20 10:47:00,79.315,79.385,79.315,79.37,123800000.0
2009-01-20 10:48:00,79.38,79.38,79.33,79.34,57000000.0
2009-01-20 10:49:00,79.345,79.4,79.345,79.4,70000000.0
2009-01-20 10:50:00,79.405,79.455,79.36,79.36,137200000.0
2009-01-20 10:51:00,79.365,79.415,79.355,79.405,103200000.0
2009-01-20 10:52:00,79.41,79.43,79.385,79.385,157000000.0
2009-01-20 10:53:00,79.385,79.415,79.385,79.4,89200000.0
2009-01-20 10:54:00,79.395,79.425,79.39,79.41,102000000.0
2009-01-20 10:55:00,79.405,79.43,79.4,79.43,80800000.0
2009-01-20 10:56:00,79.425,79.43,79.39,79.415,91000000.0
2009-01-20 10:57:00,79.415,79.445,79.415,79.44,86400000.0
2009-01-20 10:58:00,79.44,79.445,79.42,79.43,108400000.0
2009-01-20 10:59:00,79.435,79.455,79.415,79.42,112000000.0
2009-01-20 11:00:00,79.425,79.44,79.385,79.405,156600000.0
2009-01-20 11:01:00,79.395,79.405,79.35,79.365,79600000.0
2009-01-20 11:02:00,79.375,79.405,79.355,79.385,92000000.0
2009-01-20 11:03:00,79.385,79.395,79.375,79.385,49600000.0
2009-01-20 11:04:00,79.39,79.45,79.36,79.435,112600000.0
2009-01-20 11:05:00,79.43,79.485,79.425,79.46,94400000.0
2009-01-20 11:06:00,79.47,79.475,79.405,79.415,76800000.0
2009-01-20 11:07:00,79.42,79.45,79.385,79.395,95800000.0
2009-01-20 11:08:00,79.4,79.43,79.37,79.375,140800000.0
2009-01-20 11:09:00,79.375,79.385,79.355,79.37,113200000.0
2009-01-20 11:10:00,79.365,79.395,79.35,79.38,113600000.0
2009-01-20 11:11:00,79.38,79.39,79.35,79.385,90800000.0
2009-01-20 11:12:00,79.375,79.41,79.37,79.405,67200000.0
2009-01-20 11:13:00,79.395,79.395,79.335,79.355,161200000.0
2009-01-20 11:14:00,79.35,79.38,79.34,79.38,105200000.0
2009-01-20 11:15:00,79.375,79.445,79.365,79.435,102000000.0
2009-01-20 11:16:00,79.435,79.505,79.43,79.49,106000000.0
2009-01-20 11:17:00,79.485,79.565,79.46,79.545,108600000.0
2009-01-20 11:18:00,79.55,79.585,79.485,79.495,197700000.0
2009-01-20 11:19:00,79.495,79.5,79.46,79.49,79400000.0
2009-01-20 11:20:00,79.485,79.495,79.465,79.495,125200000.0
2009-01-20 11:21:00,79.495,79.53,79.48,79.485,102600000.0
2009-01-20 11:22:00,79.485,79.49,79.39,79.395,174000000.0
2009-01-20 11:23:00,79.4,79.405,79.345,79.375,146800000.0
2009-01-20 11:24:00,79.37,79.465,79.37,79.4,174000000.0
2009-01-20 11:25:00,79.4,79.41,79.355,79.385,138200000.0
2009-01-20 11:26:00,79.385,79.4,79.365,79.395,109200000.0
2009-01-20 11:27:00,79.405,79.405,79.32,79.345,102400000.0
2009-01-20 11:28:00,79.345,79.375,79.335,79.375,160400000.0
2009-01-20 11:29:00,79.375,79.39,79.365,79.39,86800000.0
2009-01-20 11:30:00,79.39,79.45,79.39,79.43,100400000.0
2009-01-20 11:31:00,79.435,79.44,79.405,79.425,102000000.0
2009-01-20 11:32:00,79.42,79.42,79.365,79.39,90400000.0
2009-01-20 11:33:00,79.385,79.435,79.375,79.43,166000000.0
2009-01-20 11:34:00,79.425,79.435,79.39,79.41,94000000.0
2009-01-20 11:35:00,79.415,79.415,79.36,79.36,98000000.0
2009-01-20 11:36:00,79.37,79.415,79.37,79.385,104400000.0
2009-01-20 11:37:00,79.395,79.41,79.375,79.385,86800000.0
2009-01-20 11:38:00,79.385,79.425,79.38,79.42,80400000.0
2009-01-20 11:39:00,79.42,79.44,79.4,79.44,106800000.0
2009-01-20 11:40:00,79.44,79.46,79.43,79.455,63600000.0
2009-01-20 11:41:00,79.45,79.45,79.355,79.36,133800000.0
2009-01-20 11:42:00,79.365,79.4,79.345,79.39,113600000.0
2009-01-20 11:43:00,79.39,79.515,79.39,79.475,118800000.0
2009-01-20 11:44:00,79.455,79.475,79.385,79.405,108400000.0
2009-01-20 11:45:00,79.42,79.425,79.365,79.39,144400000.0
2009-01-20 11:46:00,79.39,79.43,79.39,79.425,84400000.0
2009-01-20 11:47:00,79.425,79.425,79.39,79.395,92000000.0
2009-01-20 11:48:00,79.395,79.425,79.385,79.41,95200000.0
2009-01-20 11:49:00,79.405,79.45,79.405,79.41,91600000.0
2009-01-20 11:50:00,79.415,79.43,79.39,79.395,82400000.0
2009-01-20 11:51:00,79.39,79.44,79.385,79.435,91600000.0
2009-01-20 11:52:00,79.435,79.455,79.43,79.455,60400000.0
2009-01-20 11:53:00,79.45,79.48,79.43,79.43,146600000.0
2009-01-20 11:54:00,79.425,79.43,79.4,79.405,88000000.0
2009-01-20 11:55:00,79.395,79.42,79.375,79.415,116000000.0
2009-01-20 11:56:00,79.42,79.42,79.36,79.365,54400000.0
2009-01-20 11:57:00,79.37,79.37,79.275,79.325,114000000.0
2009-01-20 11:58:00,79.325,79.375,79.305,79.33,149200000.0
2009-01-20 11:59:00,79.315,79.325,79.25,79.265,163600000.0
2009-01-20 12:00:00,79.265,79.305,79.24,79.28,156000000.0
2009-01-20 12:01:00,79.28,79.375,79.28,79.355,157200000.0
2009-01-20 12:02:00,79.355,79.355,79.255,79.3,164800000.0
2009-01-20 12:03:00,79.29,79.29,79.23,79.275,140000000.0
2009-01-20 12:04:00,79.28,79.295,79.24,79.245,138200000.0
2009-01-20 12:05:00,79.24,79.26,79.19,79.19,126800000.0
2009-01-20 12:06:00,79.19,79.255,79.17,79.245,116000000.0
2009-01-20 12:07:00,79.245,79.3,79.245,79.285,132800000.0
2009-01-20 12:08:00,79.28,79.305,79.275,79.29,98800000.0
2009-01-20 12:09:00,79.29,79.3,79.24,79.285,121600000.0
2009-01-20 12:10:00,79.29,79.295,79.225,79.245,175600000.0
2009-01-20 12:11:00,79.26,79.265,79.18,79.19,117000000.0
2009-01-20 12:12:00,79.2,79.265,79.2,79.22,121400000.0
2009-01-20 12:13:00,79.22,79.23,79.16,79.185,130000000.0
2009-01-20 12:14:00,79.185,79.23,79.18,79.21,159600000.0
2009-01-20 12:15:00,79.21,79.23,79.195,79.195,89200000.0
2009-01-20 12:16:00,79.2,79.235,79.19,79.215,120800000.0
2009-01-20 12:17:00,79.215,79.225,79.2,79.225,84000000.0
2009-01-20 12:18:00,79.225,79.235,79.195,79.225,72200000.0
2009-01-20 12:19:00,79.21,79.24,79.2,79.24,133200000.0
2009-01-20 12:20:00,79.24,79.305,79.24,79.29,123600000.0
2009-01-20 12:21:00,79.29,79.31,79.275,79.305,88400000.0
2009-01-20 12:22:00,79.305,79.31,79.215,79.23,96800000.0
2009-01-20 12:23:00,79.23,79.24,79.215,79.225,73600000.0
2009-01-20 12:24:00,79.225,79.255,79.225,79.25,69400000.0
2009-01-20 12:25:00,79.245,79.26,79.23,79.255,51200000.0
2009-01-20 12:26:00,79.245,79.255,79.225,79.25,98800000.0
2009-01-20 12:27:00,79.255,79.255,79.24,79.25,44800000.0
2009-01-20 12:28:00,79.24,79.25,79.215,79.25,135200000.0
2009-01-20 12:29:00,79.25,79.255,79.24,79.245,52000000.0
2009-01-20 12:30:00,79.25,79.275,79.245,79.275,74400000.0
2009-01-20 12:31:00,79.275,79.315,79.27,79.31,113600000.0
2009-01-20 12:32:00,79.305,79.335,79.305,79.325,108000000.0
2009-01-20 12:33:00,79.325,79.35,79.32,79.345,112400000.0
2009-01-20 12:34:00,79.35,79.36,79.335,79.345,77200000.0
2009-01-20 12:35:00,79.355,79.355,79.32,79.335,59600000.0
2009-01-20 12:36:00,79.345,79.405,79.345,79.36,105200000.0
2009-01-20 12:37:00,79.36,79.365,79.33,79.35,70400000.0
2009-01-20 12:38:00,79.34,79.355,79.33,79.35,53200000.0
2009-01-20 12:39:00,79.36,79.365,79.335,79.335,64800000.0
2009-01-20 12:40:00,79.34,79.365,79.31,79.34,102000000.0
2009-01-20 12:41:00,79.335,79.355,79.335,79.355,54400000.0
2009-01-20 12:42:00,79.355,79.355,79.335,79.335,26400000.0
2009-01-20 12:43:00,79.335,79.335,79.265,79.275,97200000.0
2009-01-20 12:44:00,79.275,79.295,79.27,79.28,112800000.0
2009-01-20 12:45:00,79.28,79.325,79.265,79.315,106800000.0
2009-01-20 12:46:00,79.31,79.34,79.305,79.33,63200000.0
2009-01-20 12:47:00,79.33,79.34,79.325,79.34,31600000.0
2009-01-20 12:48:00,79.345,79.37,79.345,79.35,74000000.0
2009-01-20 12:49:00,79.345,79.37,79.345,79.37,47200000.0
2009-01-20 12:50:00,79.375,79.39,79.35,79.36,142000000.0
2009-01-20 12:51:00,79.37,79.37,79.265,79.265,189600000.0
2009-01-20 12:52:00,79.265,79.295,79.245,79.28,77600000.0
2009-01-20 12:53:00,79.26,79.265,79.2,79.22,141200000.0
2009-01-20 12:54:00,79.22,79.23,79.165,79.185,49600000.0
2009-01-20 12:55:00,79.14,79.195,79.13,79.145,150000000.0
2009-01-20 12:56:00,79.145,79.16,79.045,79.055,54600000.0
2009-01-20 12:57:00,79.065,79.14,79.065,79.125,140800000.0
2009-01-20 12:58:00,79.135,79.18,79.12,79.145,154000000.0
2009-01-20 12:59:00,79.145,79.17,79.145,79.165,55600000.0
2009-01-20 13:00:00,79.155,79.165,79.135,79.135,114400000.0
2009-01-20 13:01:00,79.14,79.155,79.115,79.13,102400000.0
2009-01-20 13:02:00,79.135,79.145,79.105,79.135,85200000.0
2009-01-20 13:03:00,79.135,79.145,79.105,79.13,91600000.0
2009-01-20 13:04:00,79.135,79.135,79.1,79.125,109800000.0
2009-01-20 13:05:00,79.12,79.14,79.07,79.07,81800000.0
2009-01-20 13:06:00,79.07,79.135,79.055,79.125,112000000.0
2009-01-20 13:07:00,79.12,79.155,79.08,79.11,144800000.0
2009-01-20 13:08:00,79.11,79.145,79.095,79.125,139800000.0
2009-01-20 13:09:00,79.125,79.16,79.09,79.125,104800000.0
2009-01-20 13:10:00,79.125,79.16,79.105,79.145,114400000.0
2009-01-20 13:11:00,79.145,79.225,79.145,79.225,125400000.0
2009-01-20 13:12:00,79.22,79.255,79.17,79.17,98000000.0
2009-01-20 13:13:00,79.16,79.18,79.095,79.14,211200000.0
2009-01-20 13:14:00,79.125,79.135,79.12,79.13,73200000.0
2009-01-20 13:15:00,79.13,79.13,79.085,79.1,130400000.0
2009-01-20 13:16:00,79.11,79.11,79.08,79.09,38400000.0
2009-01-20 13:17:00,79.085,79.1,79.07,79.09,113800000.0
2009-01-20 13:18:00,79.095,79.105,79.085,79.105,101600000.0
2009-01-20 13:19:00,79.105,79.105,79.055,79.09,133600000.0
2009-01-20 13:20:00,79.08,79.09,79.025,79.09,103600000.0
2009-01-20 13:21:00,79.09,79.145,79.08,79.13,140800000.0
2009-01-20 13:22:00,79.13,79.13,79.075,79.12,88800000.0
2009-01-20 13:23:00,79.12,79.125,79.105,79.125,76800000.0
2009-01-20 13:24:00,79.12,79.155,79.11,79.14,113400000.0
2009-01-20 13:25:00,79.14,79.17,79.135,79.15,63200000.0
2009-01-20 13:26:00,79.15,79.18,79.14,79.17,78000000.0
2009-01-20 13:27:00,79.17,79.175,79.14,79.14,78400000.0
2009-01-20 13:28:00,79.15,79.19,79.15,79.175,84000000.0
2009-01-20 13:29:00,79.17,79.215,79.16,79.2,153800000.0
2009-01-20 13:30:00,79.2,79.205,79.125,79.14,98800000.0
2009-01-20 13:31:00,79.15,79.16,79.08,79.105,186200000.0
2009-01-20 13:32:00,79.115,79.125,79.055,79.055,129200000.0
2009-01-20 13:33:00,79.06,79.075,79.01,79.03,136000000.0
2009-01-20 13:34:00,79.015,79.075,78.995,79.075,156800000.0
2009-01-20 13:35:00,79.075,79.085,79.05,79.06,134800000.0
2009-01-20 13:36:00,79.055,79.09,79.055,79.085,85200000.0
2009-01-20 13:37:00,79.105,79.13,79.085,79.09,154800000.0
2009-01-20 13:38:00,79.09,79.1,79.065,79.08,66000000.0
2009-01-20 13:39:00,79.075,79.185,79.075,79.185,75200000.0
2009-01-20 13:40:00,79.165,79.175,79.12,79.125,119200000.0
2009-01-20 13:41:00,79.12,79.125,79.1,79.12,75000000.0
2009-01-20 13:42:00,79.105,79.175,79.105,79.145,110000000.0
2009-01-20 13:43:00,79.155,79.16,79.105,79.15,101400000.0
2009-01-20 13:44:00,79.15,79.2,79.145,79.195,93200000.0
2009-01-20 13:45:00,79.2,79.2,79.125,79.13,78400000.0
2009-01-20 13:46:00,79.125,79.145,79.12,79.12,141600000.0
2009-01-20 13:47:00,79.13,79.14,79.1,79.1,126800000.0
2009-01-20 13:48:00,79.09,79.1,79.06,79.09,110000000.0
2009-01-20 13:49:00,79.09,79.13,79.09,79.13,96400000.0
2009-01-20 13:50:00,79.135,79.135,79.095,79.095,73400000.0
2009-01-20 13:51:00,79.095,79.105,79.08,79.095,84800000.0
2009-01-20 13:52:00,79.095,79.095,79.07,79.08,73800000.0
2009-01-20 13:53:00,79.08,79.08,79.045,79.055,148200000.0
2009-01-20 13:54:00,79.055,79.1,79.05,79.1,61000000.0
2009-01-20 13:55:00,79.095,79.13,79.08,79.115,94000000.0
2009-01-20 13:56:00,79.115,79.125,79.1,79.125,132400000.0
2009-01-20 13:57:00,79.125,79.14,79.115,79.13,142000000.0
2009-01-20 13:58:00,79.13,79.18,79.13,79.16,97200000.0
2009-01-20 13:59:00,79.17,79.18,79.125,79.14,178600000.0
2009-01-20 14:00:00,79.145,79.16,79.125,79.125,76800000.0
2009-01-20 14:01:00,79.125,79.135,79.07,79.075,135800000.0
2009-01-20 14:02:00,79.08,79.135,79.075,79.135,119200000.0
2009-01-20 14:03:00,79.13,79.155,79.085,79.12,171600000.0
2009-01-20 14:04:00,79.14,79.26,79.125,79.255,123000000.0
2009-01-20 14:05:00,79.245,79.29,79.225,79.29,121400000.0
2009-01-20 14:06:00,79.285,79.345,79.25,79.26,130000000.0
2009-01-20 14:07:00,79.26,79.295,79.245,79.295,104400000.0
2009-01-20 14:08:00,79.305,79.345,79.285,79.345,104400000.0
2009-01-20 14:09:00,79.34,79.34,79.265,79.31,124400000.0
2009-01-20 14:10:00,79.31,79.32,79.265,79.275,126800000.0
2009-01-20 14:11:00,79.28,79.32,79.26,79.29,167000000.0
2009-01-20 14:12:00,79.29,79.33,79.285,79.33,65600000.0
2009-01-20 14:13:00,79.31,79.35,79.305,79.32,103600000.0
2009-01-20 14:14:00,79.325,79.325,79.28,79.28,58000000.0
2009-01-20 14:15:00,79.28,79.295,79.22,79.22,130000000.0
2009-01-20 14:16:00,79.225,79.24,79.165,79.175,122400000.0
2009-01-20 14:17:00,79.175,79.175,79.075,79.085,162600000.0
2009-01-20 14:18:00,79.085,79.16,79.085,79.145,146200000.0
2009-01-20 14:19:00,79.145,79.155,79.13,79.145,134400000.0
2009-01-20 14:20:00,79.14,79.185,79.14,79.15,160600000.0
2009-01-20 14:21:00,79.155,79.2,79.15,79.2,110400000.0
2009-01-20 14:22:00,79.195,79.23,79.195,79.22,99200000.0
2009-01-20 14:23:00,79.22,79.28,79.215,79.24,147400000.0
2009-01-20 14:24:00,79.245,79.25,79.22,79.22,59600000.0
2009-01-20 14:25:00,79.225,79.225,79.125,79.125,76600000.0
2009-01-20 14:26:00,79.13,79.14,79.1,79.1,63600000.0
2009-01-20 14:27:00,79.11,79.135,79.1,79.11,57400000.0
2009-01-20 14:28:00,79.105,79.105,79.095,79.1,62800000.0
2009-01-20 14:29:00,79.1,79.11,79.075,79.1,116600000.0
2009-01-20 14:30:00,79.1,79.1,78.98,79.03,132800000.0
2009-01-20 14:31:00,79.025,79.035,79.0,79.035,168200000.0
2009-01-20 14:32:00,79.02,79.025,78.985,79.015,138000000.0
2009-01-20 14:33:00,79.02,79.08,79.02,79.075,143600000.0
2009-01-20 14:34:00,79.08,79.1,79.075,79.08,49200000.0
2009-01-20 14:35:00,79.085,79.12,79.085,79.12,33600000.0
2009-01-20 14:36:00,79.125,79.15,79.085,79.085,107200000.0
2009-01-20 14:37:00,79.085,79.105,79.085,79.105,28800000.0
2009-01-20 14:38:00,79.105,79.11,79.09,79.095,32000000.0
2009-01-20 14:39:00,79.095,79.1,79.065,79.07,57600000.0
2009-01-20 14:40:00,79.075,79.075,79.055,79.055,33600000.0
2009-01-20 14:41:00,79.055,79.06,79.045,79.05,57200000.0
2009-01-20 14:42:00,79.05,79.05,78.995,78.995,159400000.0
2009-01-20 14:43:00,78.99,79.005,78.96,78.985,104600000.0
2009-01-20 14:44:00,78.98,78.98,78.935,78.935,55200000.0
2009-01-20 14:45:00,78.94,78.95,78.905,78.925,153000000.0
2009-01-20 14:46:00,78.92,78.93,78.9,78.905,174400000.0
2009-01-20 14:47:00,78.91,78.92,78.885,78.9,111200000.0
2009-01-20 14:48:00,78.91,78.93,78.9,78.92,77600000.0
2009-01-20 14:49:00,78.925,78.925,78.915,78.92,33200000.0
2009-01-20 14:50:00,78.92,78.925,78.905,78.925,59600000.0
2009-01-20 14:51:00,78.925,78.935,78.905,78.93,52600000.0
2009-01-20 14:52:00,78.93,78.97,78.92,78.945,100800000.0
2009-01-20 14:53:00,78.95,78.95,78.89,78.9,83000000.0
2009-01-20 14:54:00,78.905,78.91,78.875,78.89,57200000.0
2009-01-20 14:55:00,78.875,78.895,78.84,78.845,89600000.0
2009-01-20 14:56:00,78.845,78.865,78.81,78.86,149800000.0
2009-01-20 14:57:00,78.865,78.91,78.865,78.91,135200000.0
2009-01-20 14:58:00,78.91,78.96,78.895,78.91,155600000.0
2009-01-20 14:59:00,78.91,78.98,78.89,78.975,174400000.0
2009-01-20 15:00:00,78.99,79.02,78.965,78.99,151200000.0
2009-01-20 15:01:00,78.985,78.995,78.94,78.97,143600000.0
2009-01-20 15:02:00,78.97,78.97,78.915,78.93,165000000.0
2009-01-20 15:03:00,78.925,78.935,78.85,78.85,119200000.0
2009-01-20 15:04:00,78.855,78.97,78.84,78.905,152000000.0
2009-01-20 15:05:00,78.9,78.91,78.865,78.905,89600000.0
2009-01-20 15:06:00,78.905,78.935,78.84,78.84,120200000.0
2009-01-20 15:07:00,78.84,78.895,78.835,78.865,129200000.0
2009-01-20 15:08:00,78.865,78.87,78.825,78.86,106000000.0
2009-01-20 15:09:00,78.855,78.88,78.83,78.86,86400000.0
2009-01-20 15:10:00,78.855,78.91,78.835,78.9,108800000.0
2009-01-20 15:11:00,78.9,78.92,78.885,78.89,83200000.0
2009-01-20 15:12:00,78.895,78.935,78.89,78.91,115600000.0
2009-01-20 15:13:00,78.91,78.97,78.895,78.97,125600000.0
2009-01-20 15:14:00,78.955,78.965,78.895,78.93,113200000.0
2009-01-20 15:15:00,78.925,78.985,78.92,78.96,89600000.0
2009-01-20 15:16:00,78.965,79.005,78.935,78.935,97600000.0
2009-01-20 15:17:00,78.935,78.945,78.85,78.88,158200000.0
2009-01-20 15:18:00,78.875,78.975,78.865,78.97,133200000.0
2009-01-20 15:19:00,78.965,79.015,78.95,79.0,117000000.0
2009-01-20 15:20:00,78.995,79.04,78.975,78.995,145600000.0
2009-01-20 15:21:00,78.99,78.99,78.96,78.965,47600000.0
2009-01-20 15:22:00,78.965,78.98,78.94,78.975,111200000.0
2009-01-20 15:23:00,78.98,78.99,78.945,78.985,74800000.0
2009-01-20 15:24:00,78.985,78.995,78.965,78.965,62400000.0
2009-01-20 15:25:00,78.96,78.995,78.94,78.995,110400000.0
2009-01-20 15:26:00,79.0,79.045,78.97,79.045,120800000.0
2009-01-20 15:27:00,79.05,79.05,78.99,78.99,100800000.0
2009-01-20 15:28:00,78.985,78.995,78.96,78.965,77600000.0
2009-01-20 15:29:00,78.965,78.975,78.935,78.955,94000000.0
2009-01-20 15:30:00,78.96,79.0,78.955,78.99,112400000.0
2009-01-20 15:31:00,78.995,79.025,78.97,79.005,194800000.0
2009-01-20 15:32:00,79.0,79.005,78.89,78.985,143000000.0
2009-01-20 15:33:00,78.98,79.015,78.975,79.015,115200000.0
2009-01-20 15:34:00,79.015,79.065,78.995,79.04,174000000.0
2009-01-20 15:35:00,79.04,79.06,78.99,79.02,175200000.0
2009-01-20 15:36:00,79.025,79.04,78.99,79.03,129600000.0
2009-01-20 15:37:00,79.03,79.055,79.0,79.0,96400000.0
2009-01-20 15:38:00,79.0,79.055,78.995,79.05,125400000.0
2009-01-20 15:39:00,79.04,79.05,79.015,79.04,157200000.0
2009-01-20 15:40:00,79.04,79.065,79.02,79.06,132000000.0
2009-01-20 15:41:00,79.07,79.09,79.06,79.065,194600000.0
2009-01-20 15:42:00,79.06,79.085,79.04,79.05,166800000.0
2009-01-20 15:43:00,79.05,79.06,79.01,79.015,123600000.0
2009-01-20 15:44:00,79.01,79.04,79.01,79.02,83600000.0
2009-01-20 15:45:00,79.02,79.025,78.995,79.015,104800000.0
2009-01-20 15:46:00,79.015,79.03,78.995,79.0,150400000.0
2009-01-20 15:47:00,78.995,79.06,78.99,79.03,142400000.0
2009-01-20 15:48:00,79.025,79.065,79.015,79.055,229600000.0
2009-01-20 15:49:00,79.055,79.06,78.98,79.005,203800000.0
2009-01-20 15:50:00,79.005,79.08,78.98,79.08,109600000.0
2009-01-20 15:51:00,79.075,79.085,79.005,79.035,169400000.0
2009-01-20 15:52:00,79.035,79.08,78.995,79.005,141600000.0
2009-01-20 15:53:00,79.015,79.025,78.985,78.995,117000000.0
2009-01-20 15:54:00,78.995,79.03,78.985,79.01,78000000.0
2009-01-20 15:55:00,79.01,79.055,78.99,79.03,149800000.0
2009-01-20 15:56:00,79.03,79.08,79.025,79.075,154400000.0
2009-01-20 15:57:00,79.065,79.065,79.01,79.01,140800000.0
2009-01-20 15:58:00,79.01,79.045,78.995,79.02,116400000.0
2009-01-20 15:59:00,79.02,79.03,78.99,79.0,142800000.0
2009-01-20 16:00:00,78.99,79.005,78.975,78.995,160800000.0
2009-01-20 16:01:00,79.0,79.025,78.975,79.025,105200000.0
2009-01-20 16:02:00,79.025,79.045,78.985,79.04,121200000.0
2009-01-20 16:03:00,79.03,79.045,79.0,79.005,107600000.0
2009-01-20 16:04:00,79.01,79.03,78.99,79.02,113600000.0
2009-01-20 16:05:00,79.025,79.03,78.975,78.985,119200000.0
2009-01-20 16:06:00,78.995,79.015,78.965,79.0,145000000.0
2009-01-20 16:07:00,78.99,79.01,78.94,78.945,121000000.0
2009-01-20 16:08:00,78.945,78.97,78.91,78.93,177600000.0
2009-01-20 16:09:00,78.92,78.945,78.92,78.94,76800000.0
2009-01-20 16:10:00,78.94,78.955,78.875,78.875,119600000.0
2009-01-20 16:11:00,78.89,78.915,78.87,78.9,78400000.0
2009-01-20 16:12:00,78.905,78.925,78.875,78.9,121200000.0
2009-01-20 16:13:00,78.895,78.92,78.89,78.905,132800000.0
2009-01-20 16:14:00,78.905,78.945,78.89,78.935,152600001.0
2009-01-20 16:15:00,78.94,78.98,78.925,78.975,77900000.0
2009-01-20 16:16:00,78.98,78.98,78.945,78.955,84800000.0
2009-01-20 16:17:00,78.96,79.015,78.96,79.0,70400000.0
2009-01-20 16:18:00,78.995,79.005,78.96,78.975,107000000.0
2009-01-20 16:19:00,78.98,78.985,78.925,78.96,89600000.0
2009-01-20 16:20:00,78.96,79.01,78.96,78.98,72000000.0
2009-01-20 16:21:00,78.985,78.995,78.965,78.985,43200000.0
2009-01-20 16:22:00,78.99,79.03,78.98,79.0,97600000.0
2009-01-20 16:23:00,79.005,79.03,78.96,78.96,101800000.0
2009-01-20 16:24:00,78.965,78.995,78.93,78.98,125600000.0
2009-01-20 16:25:00,78.985,78.99,78.945,78.955,96400000.0
2009-01-20 16:26:00,78.96,78.985,78.92,78.97,71600000.0
2009-01-20 16:27:00,78.965,79.015,78.93,78.97,117600000.0
2009-01-20 16:28:00,78.975,79.01,78.965,78.98,117600000.0
2009-01-20 16:29:00,78.985,79.03,78.97,79.025,125400000.0
2009-01-20 16:30:00,79.02,79.065,79.02,79.06,136000000.0
2009-01-20 16:31:00,79.065,79.065,79.015,79.025,124800000.0
2009-01-20 16:32:00,79.03,79.05,78.99,78.99,116400000.0
2009-01-20 16:33:00,78.985,79.0,78.875,78.9,159000000.0
2009-01-20 16:34:00,78.9,78.915,78.855,78.91,144200000.0
2009-01-20 16:35:00,78.895,78.955,78.89,78.935,133200000.0
2009-01-20 16:36:00,78.93,78.96,78.915,78.96,143400000.0
2009-01-20 16:37:00,78.955,78.96,78.86,78.86,177200000.0
2009-01-20 16:38:00,78.865,78.87,78.805,78.81,189600000.0
2009-01-20 16:39:00,78.805,78.81,78.735,78.78,185000000.0
2009-01-20 16:40:00,78.785,78.8,78.725,78.73,124400000.0
2009-01-20 16:41:00,78.73,78.805,78.715,78.79,152200000.0
2009-01-20 16:42:00,78.79,78.885,78.78,78.885,148200000.0
2009-01-20 16:43:00,78.885,78.935,78.865,78.93,162200000.0
2009-01-20 16:44:00,78.925,78.935,78.875,78.875,126800000.0
2009-01-20 16:45:00,78.875,78.875,78.775,78.78,181800000.0
2009-01-20 16:46:00,78.785,78.815,78.755,78.795,160300000.0
2009-01-20 16:47:00,78.8,78.8,78.735,78.79,126600000.0
2009-01-20 16:48:00,78.785,78.805,78.75,78.78,133600000.0
2009-01-20 16:49:00,78.77,78.77,78.72,78.745,158800000.0
2009-01-20 16:50:00,78.745,78.8,78.73,78.795,142000000.0
2009-01-20 16:51:00,78.79,78.82,78.78,78.805,138400000.0
2009-01-20 16:52:00,78.8,78.815,78.765,78.775,138400000.0
2009-01-20 16:53:00,78.775,78.81,78.745,78.745,140000000.0
2009-01-20 16:54:00,78.745,78.76,78.705,78.725,140800000.0
2009-01-20 16:55:00,78.72,78.8,78.715,78.77,118200000.0
2009-01-20 16:56:00,78.765,78.83,78.765,78.785,151000000.0
2009-01-20 16:57:00,78.79,78.79,78.73,78.775,143200000.0
2009-01-20 16:58:00,78.77,78.77,78.735,78.76,117200000.0
2009-01-20 16:59:00,78.76,78.8,78.75,78.765,138400000.0
2009-01-20 17:00:00,78.76,78.79,78.71,78.725,141200000.0
2009-01-20 17:01:00,78.725,78.735,78.655,78.685,164000000.0
2009-01-20 17:02:00,78.685,78.725,78.66,78.665,154400000.0
2009-01-20 17:03:00,78.66,78.695,78.635,78.655,121600000.0
2009-01-20 17:04:00,78.655,78.695,78.65,78.67,144800000.0
2009-01-20 17:05:00,78.665,78.74,78.665,78.73,126400000.0
2009-01-20 17:06:00,78.73,78.76,78.715,78.725,150000000.0
2009-01-20 17:07:00,78.72,78.75,78.665,78.685,130200000.0
2009-01-20 17:08:00,78.695,78.705,78.67,78.705,84400000.0
2009-01-20 17:09:00,78.72,78.72,78.675,78.69,124200000.0
2009-01-20 17:10:00,78.68,78.705,78.64,78.64,123600000.0
2009-01-20 17:11:00,78.645,78.765,78.645,78.735,126000000.0
2009-01-20 17:12:00,78.74,78.785,78.705,78.72,128400000.0
2009-01-20 17:13:00,78.735,78.745,78.68,78.715,182000000.0
2009-01-20 17:14:00,78.715,78.75,78.695,78.715,152400000.0
2009-01-20 17:15:00,78.715,78.76,78.675,78.68,177200000.0
2009-01-20 17:16:00,78.675,78.725,78.65,78.71,155600000.0
2009-01-20 17:17:00,78.71,78.715,78.65,78.715,144200000.0
2009-01-20 17:18:00,78.72,78.745,78.695,78.73,95600000.0
2009-01-20 17:19:00,78.735,78.755,78.705,78.725,147200000.0
2009-01-20 17:20:00,78.725,78.75,78.725,78.745,97600000.0
2009-01-20 17:21:00,78.75,78.78,78.745,78.755,142800000.0
2009-01-20 17:22:00,78.755,78.79,78.745,78.79,112200000.0
2009-01-20 17:23:00,78.795,78.8,78.77,78.77,106400000.0
2009-01-20 17:24:00,78.77,78.805,78.765,78.765,146600000.0
2009-01-20 17:25:00,78.765,78.795,78.76,78.765,107200000.0
2009-01-20 17:26:00,78.76,78.785,78.76,78.775,88600000.0
2009-01-20 17:27:00,78.77,78.8,78.765,78.79,118400000.0
2009-01-20 17:28:00,78.79,78.84,78.775,78.79,160800000.0
2009-01-20 17:29:00,78.785,78.835,78.75,78.83,190400000.0
2009-01-20 17:30:00,78.84,78.845,78.765,78.765,189800000.0
2009-01-20 17:31:00,78.765,78.79,78.755,78.76,127800000.0
2009-01-20 17:32:00,78.76,78.775,78.73,78.755,108400000.0
2009-01-20 17:33:00,78.75,78.77,78.72,78.75,105200000.0
2009-01-20 17:34:00,78.73,78.745,78.705,78.71,155200000.0
2009-01-20 17:35:00,78.715,78.72,78.7,78.705,100000000.0
2009-01-20 17:36:00,78.705,78.725,78.68,78.68,103200000.0
2009-01-20 17:37:00,78.685,78.705,78.65,78.655,135600000.0
2009-01-20 17:38:00,78.665,78.665,78.595,78.63,153400000.0
2009-01-20 17:39:00,78.63,78.69,78.63,78.68,159600000.0
2009-01-20 17:40:00,78.67,78.69,78.645,78.68,144600000.0
2009-01-20 17:41:00,78.68,78.71,78.675,78.685,202000000.0
2009-01-20 17:42:00,78.685,78.7,78.65,78.69,122000000.0
2009-01-20 17:43:00,78.69,78.76,78.69,78.725,95200000.0
2009-01-20 17:44:00,78.73,78.745,78.695,78.705,115600000.0
2009-01-20 17:45:00,78.71,78.72,78.69,78.7,95600000.0
2009-01-20 17:46:00,78.705,78.72,78.7,78.71,55600000.0
2009-01-20 17:47:00,78.71,78.725,78.68,78.705,78000000.0
2009-01-20 17:48:00,78.695,78.705,78.66,78.675,97600000.0
2009-01-20 17:49:00,78.68,78.7,78.665,78.67,115000000.0
2009-01-20 17:50:00,78.67,78.685,78.65,78.655,109000000.0
2009-01-20 17:51:00,78.65,78.705,78.65,78.7,98800000.0
2009-01-20 17:52:00,78.695,78.715,78.685,78.705,78400000.0
2009-01-20 17:53:00,78.715,78.72,78.655,78.675,80000000.0
2009-01-20 17:54:00,78.675,78.675,78.635,78.67,107200000.0
2009-01-20 17:55:00,78.665,78.7,78.655,78.675,89600000.0
2009-01-20 17:56:00,78.67,78.715,78.665,78.7,89400000.0
2009-01-20 17:57:00,78.7,78.71,78.675,78.69,71200000.0
2009-01-20 17:58:00,78.7,78.71,78.67,78.69,133000000.0
2009-01-20 17:59:00,78.69,78.72,78.655,78.67,156800000.0
2009-01-20 18:00:00,78.665,78.72,78.665,78.71,140400000.0
2009-01-20 18:01:00,78.72,78.735,78.695,78.71,109600000.0
2009-01-20 18:02:00,78.715,78.755,78.715,78.745,80400000.0
2009-01-20 18:03:00,78.735,78.75,78.725,78.75,86400000.0
2009-01-20 18:04:00,78.74,78.785,78.735,78.77,128400000.0
2009-01-20 18:05:00,78.76,78.765,78.715,78.715,76200000.0
2009-01-20 18:06:00,78.72,78.77,78.715,78.75,110800000.0
2009-01-20 18:07:00,78.75,78.775,78.75,78.775,63200000.0
2009-01-20 18:08:00,78.77,78.83,78.77,78.81,91800000.0
2009-01-20 18:09:00,78.81,78.815,78.785,78.795,101800000.0
2009-01-20 18:10:00,78.795,78.81,78.73,78.755,110000000.0
2009-01-20 18:11:00,78.755,78.78,78.745,78.78,82200000.0
2009-01-20 18:12:00,78.775,78.8,78.765,78.77,96000000.0
2009-01-20 18:13:00,78.775,78.79,78.725,78.725,110000000.0
2009-01-20 18:14:00,78.73,78.74,78.67,78.675,135200000.0
2009-01-20 18:15:00,78.68,78.75,78.68,78.74,156200000.0
2009-01-20 18:16:00,78.735,78.8,78.725,78.785,114800000.0
2009-01-20 18:17:00,78.795,78.82,78.775,78.785,108800000.0
2009-01-20 18:18:00,78.79,78.805,78.77,78.805,67800000.0
2009-01-20 18:19:00,78.805,78.815,78.78,78.795,76600000.0
2009-01-20 18:20:00,78.79,78.805,78.78,78.805,100000000.0
2009-01-20 18:21:00,78.8,78.815,78.79,78.805,92000000.0
2009-01-20 18:22:00,78.8,78.82,78.795,78.805,92400000.0
2009-01-20 18:23:00,78.795,78.805,78.785,78.8,60400000.0
2009-01-20 18:24:00,78.795,78.855,78.795,78.84,58000000.0
2009-01-20 18:25:00,78.845,78.87,78.82,78.825,110000000.0
2009-01-20 18:26:00,78.82,78.82,78.755,78.78,136800000.0
2009-01-20 18:27:00,78.785,78.81,78.76,78.805,114200000.0
2009-01-20 18:28:00,78.81,78.845,78.8,78.835,68400000.0
2009-01-20 18:29:00,78.83,78.86,78.825,78.85,66600000.0
2009-01-20 18:30:00,78.845,78.895,78.845,78.86,168200000.0
2009-01-20 18:31:00,78.855,78.895,78.845,78.895,72000000.0
2009-01-20 18:32:00,78.895,78.94,78.885,78.94,131200000.0
2009-01-20 18:33:00,78.955,78.955,78.89,78.89,109600000.0
2009-01-20 18:34:00,78.88,78.905,78.86,78.875,92400000.0
2009-01-20 18:35:00,78.87,78.915,78.87,78.895,100200000.0
2009-01-20 18:36:00,78.9,78.905,78.88,78.905,69600000.0
2009-01-20 18:37:00,78.905,78.905,78.855,78.865,147600000.0
2009-01-20 18:38:00,78.87,78.89,78.86,78.89,133200000.0
2009-01-20 18:39:00,78.89,78.89,78.845,78.85,68400000.0
2009-01-20 18:40:00,78.865,78.88,78.855,78.865,94800000.0
2009-01-20 18:41:00,78.865,78.87,78.795,78.795,84800000.0
2009-01-20 18:42:00,78.8,78.855,78.8,78.83,121400000.0
2009-01-20 18:43:00,78.835,78.85,78.835,78.845,111200000.0
2009-01-20 18:44:00,78.845,78.85,78.78,78.78,100400000.0
2009-01-20 18:45:00,78.77,78.795,78.765,78.795,61800000.0
2009-01-20 18:46:00,78.795,78.82,78.795,78.8,97200000.0
2009-01-20 18:47:00,78.795,78.8,78.77,78.79,147600000.0
2009-01-20 18:48:00,78.785,78.815,78.78,78.8,160400000.0
2009-01-20 18:49:00,78.8,78.88,78.795,78.85,141600000.0
2009-01-20 18:50:00,78.845,78.86,78.82,78.825,201800000.0
2009-01-20 18:51:00,78.83,78.865,78.82,78.845,171600000.0
2009-01-20 18:52:00,78.845,78.88,78.84,78.88,173000000.0
2009-01-20 18:53:00,78.875,78.885,78.845,78.845,147800000.0
2009-01-20 18:54:00,78.845,78.875,78.83,78.87,136800000.0
2009-01-20 18:55:00,78.87,78.875,78.86,78.875,102600000.0
2009-01-20 18:56:00,78.875,78.88,78.84,78.845,163000000.0
2009-01-20 18:57:00,78.845,78.88,78.845,78.88,86800000.0
2009-01-20 18:58:00,78.88,78.88,78.845,78.88,132200000.0
2009-01-20 18:59:00,78.885,78.92,78.87,78.87,158200000.0
2009-01-20 19:00:00,78.875,78.895,78.87,78.885,87600000.0
2009-01-20 19:01:00,78.885,78.89,78.865,78.865,81200000.0
2009-01-20 19:02:00,78.86,78.87,78.855,78.865,83200000.0
2009-01-20 19:03:00,78.86,78.905,78.855,78.885,98400000.0
2009-01-20 19:04:00,78.885,78.905,78.87,78.875,163000000.0
2009-01-20 19:05:00,78.875,78.885,78.825,78.835,102800000.0
2009-01-20 19:06:00,78.835,78.835,78.79,78.805,174800000.0
2009-01-20 19:07:00,78.795,78.835,78.79,78.805,167200000.0
2009-01-20 19:08:00,78.8,78.81,78.79,78.79,74000000.0
2009-01-20 19:09:00,78.795,78.805,78.775,78.775,100800000.0
2009-01-20 19:10:00,78.78,78.795,78.77,78.795,83200000.0
2009-01-20 19:11:00,78.795,78.81,78.785,78.8,103200000.0
2009-01-20 19:12:00,78.79,78.79,78.74,78.76,154000000.0
2009-01-20 19:13:00,78.76,78.785,78.74,78.78,94000000.0
2009-01-20 19:14:00,78.78,78.78,78.74,78.78,129200000.0
2009-01-20 19:15:00,78.78,78.795,78.75,78.75,150800000.0
2009-01-20 19:16:00,78.765,78.77,78.735,78.765,135600000.0
2009-01-20 19:17:00,78.765,78.765,78.75,78.755,94000000.0
2009-01-20 19:18:00,78.76,78.765,78.75,78.75,80800000.0
2009-01-20 19:19:00,78.76,78.775,78.75,78.775,109600000.0
2009-01-20 19:20:00,78.775,78.79,78.74,78.755,91600000.0
2009-01-20 19:21:00,78.75,78.765,78.725,78.725,96800000.0
2009-01-20 19:22:00,78.725,78.775,78.71,78.77,132000000.0
2009-01-20 19:23:00,78.77,78.77,78.74,78.74,161600000.0
2009-01-20 19:24:00,78.745,78.75,78.72,78.74,124400000.0
2009-01-20 19:25:00,78.735,78.745,78.71,78.74,127200000.0
2009-01-20 19:26:00,78.74,78.76,78.7,78.705,122400000.0
2009-01-20 19:27:00,78.705,78.715,78.63,78.635,207200000.0
2009-01-20 19:28:00,78.63,78.66,78.58,78.625,174600000.0
2009-01-20 19:29:00,78.63,78.655,78.585,78.6,156000000.0
2009-01-20 19:30:00,78.605,78.605,78.465,78.475,181000000.0
2009-01-20 19:31:00,78.475,78.495,78.405,78.465,188200000.0
2009-01-20 19:32:00,78.465,78.5,78.42,78.5,152200000.0
2009-01-20 19:33:00,78.505,78.545,78.48,78.515,178800000.0
2009-01-20 19:34:00,78.51,78.54,78.505,78.53,146600000.0
2009-01-20 19:35:00,78.53,78.59,78.53,78.535,197400000.0
2009-01-20 19:36:00,78.54,78.615,78.54,78.61,157800000.0
2009-01-20 19:37:00,78.62,78.635,78.615,78.635,108000000.0
2009-01-20 19:38:00,78.63,78.675,78.585,78.66,126400000.0
2009-01-20 19:39:00,78.645,78.645,78.59,78.595,116800000.0
2009-01-20 19:40:00,78.595,78.65,78.575,78.635,115400000.0
2009-01-20 19:41:00,78.64,78.655,78.62,78.65,183200000.0
2009-01-20 19:42:00,78.65,78.68,78.63,78.655,175200000.0
2009-01-20 19:43:00,78.655,78.765,78.655,78.765,131400000.0
2009-01-20 19:44:00,78.765,78.795,78.765,78.785,110000000.0
2009-01-20 19:45:00,78.785,78.84,78.785,78.785,118000000.0
2009-01-20 19:46:00,78.775,78.78,78.74,78.75,105700000.0
2009-01-20 19:47:00,78.745,78.745,78.685,78.71,186400000.0
2009-01-20 19:48:00,78.705,78.72,78.69,78.695,82400000.0
2009-01-20 19:49:00,78.68,78.725,78.67,78.72,109200000.0
2009-01-20 19:50:00,78.725,78.75,78.715,78.715,85200000.0
2009-01-20 19:51:00,78.71,78.73,78.69,78.72,74000000.0
2009-01-20 19:52:00,78.735,78.75,78.71,78.725,136000000.0
2009-01-20 19:53:00,78.725,78.725,78.675,78.685,83200000.0
2009-01-20 19:54:00,78.685,78.72,78.675,78.715,76000000.0
2009-01-20 19:55:00,78.705,78.78,78.705,78.71,162800000.0
2009-01-20 19:56:00,78.715,78.715,78.67,78.67,70000000.0
2009-01-20 19:57:00,78.67,78.735,78.67,78.72,114000000.0
2009-01-20 19:58:00,78.72,78.725,78.66,78.67,129600000.0
2009-01-20 19:59:00,78.665,78.695,78.66,78.66,59200000.0
2009-01-20 20:00:00,78.66,78.665,78.62,78.63,103700000.0
2009-01-20 20:01:00,78.63,78.66,78.62,78.655,95600000.0
2009-01-20 20:02:00,78.655,78.685,78.64,78.685,65200000.0
2009-01-20 20:03:00,78.69,78.75,78.67,78.695,162800000.0
2009-01-20 20:04:00,78.7,78.735,78.68,78.685,121200000.0
2009-01-20 20:05:00,78.69,78.695,78.63,78.655,162400000.0
2009-01-20 20:06:00,78.655,78.655,78.605,78.62,102000000.0
2009-01-20 20:07:00,78.625,78.65,78.61,78.615,139800000.0
2009-01-20 20:08:00,78.61,78.61,78.55,78.56,133400000.0
2009-01-20 20:09:00,78.565,78.58,78.53,78.545,126400000.0
2009-01-20 20:10:00,78.54,78.595,78.54,78.585,134400000.0
2009-01-20 20:11:00,78.585,78.61,78.565,78.59,104800000.0
2009-01-20 20:12:00,78.59,78.59,78.545,78.545,155800000.0
2009-01-20 20:13:00,78.555,78.555,78.525,78.535,112400000.0
2009-01-20 20:14:00,78.535,78.535,78.49,78.49,92400000.0
2009-01-20 20:15:00,78.49,78.51,78.49,78.5,81600000.0
2009-01-20 20:16:00,78.505,78.505,78.455,78.465,100000000.0
2009-01-20 20:17:00,78.47,78.52,78.46,78.5,96800000.0
2009-01-20 20:18:00,78.495,78.555,78.49,78.555,87200000.0
2009-01-20 20:19:00,78.555,78.62,78.555,78.58,105600000.0
2009-01-20 20:20:00,78.575,78.595,78.57,78.585,54000000.0
2009-01-20 20:21:00,78.575,78.585,78.565,78.575,83200000.0
2009-01-20 20:22:00,78.575,78.575,78.52,78.52,101600000.0
2009-01-20 20:23:00,78.525,78.55,78.51,78.525,127600000.0
2009-01-20 20:24:00,78.53,78.6,78.52,78.585,166400000.0
2009-01-20 20:25:00,78.585,78.59,78.53,78.555,141400000.0
2009-01-20 20:26:00,78.555,78.575,78.54,78.565,172400000.0
2009-01-20 20:27:00,78.57,78.575,78.53,78.54,152400000.0
2009-01-20 20:28:00,78.535,78.57,78.53,78.565,116400000.0
2009-01-20 20:29:00,78.57,78.59,78.555,78.57,104800000.0
2009-01-20 20:30:00,78.57,78.585,78.54,78.555,125600000.0
2009-01-20 20:31:00,78.555,78.555,78.49,78.52,152200000.0
2009-01-20 20:32:00,78.515,78.515,78.48,78.48,120000000.0
2009-01-20 20:33:00,78.475,78.515,78.46,78.485,150200000.0
2009-01-20 20:34:00,78.49,78.495,78.375,78.4,209800000.0
2009-01-20 20:35:00,78.4,78.43,78.375,78.415,191200000.0
2009-01-20 20:36:00,78.41,78.47,78.405,78.455,178400000.0
2009-01-20 20:37:00,78.46,78.52,78.45,78.505,92000000.0
2009-01-20 20:38:00,78.51,78.515,78.485,78.5,135600000.0
2009-01-20 20:39:00,78.5,78.54,78.495,78.535,118400000.0
2009-01-20 20:40:00,78.535,78.54,78.455,78.455,121600000.0
2009-01-20 20:41:00,78.46,78.495,78.46,78.475,69600000.0
2009-01-20 20:42:00,78.47,78.475,78.45,78.46,127200000.0
2009-01-20 20:43:00,78.465,78.475,78.42,78.435,196800000.0
2009-01-20 20:44:00,78.425,78.425,78.365,78.395,147600000.0
2009-01-20 20:45:00,78.39,78.4,78.38,78.385,69200000.0
2009-01-20 20:46:00,78.39,78.4,78.365,78.395,174800000.0
2009-01-20 20:47:00,78.395,78.395,78.345,78.37,122200000.0
2009-01-20 20:48:00,78.365,78.375,78.33,78.35,154400000.0
2009-01-20 20:49:00,78.34,78.36,78.31,78.36,119400000.0
2009-01-20 20:50:00,78.365,78.37,78.28,78.29,115800000.0
2009-01-20 20:51:00,78.295,78.3,78.24,78.255,144400000.0
2009-01-20 20:52:00,78.25,78.28,78.235,78.245,142000000.0
2009-01-20 20:53:00,78.235,78.315,78.22,78.305,151400000.0
2009-01-20 20:54:00,78.305,78.32,78.275,78.275,58400000.0
2009-01-20 20:55:00,78.265,78.345,78.26,78.345,114400000.0
2009-01-20 20:56:00,78.34,78.36,78.325,78.325,120000000.0
2009-01-20 20:57:00,78.325,78.325,78.285,78.295,115400000.0
2009-01-20 20:58:00,78.29,78.3,78.265,78.285,136400000.0
2009-01-20 20:59:00,78.29,78.29,78.23,78.235,96800000.0
2009-01-20 21:00:00,78.235,78.235,78.145,78.16,200200000.0
2009-01-20 21:01:00,78.165,78.165,78.1,78.12,186000000.0
2009-01-20 21:02:00,78.14,78.245,78.14,78.245,138800000.0
2009-01-20 21:03:00,78.24,78.255,78.23,78.23,108000000.0
2009-01-20 21:04:00,78.23,78.24,78.21,78.235,126800000.0
2009-01-20 21:05:00,78.23,78.285,78.23,78.28,136000000.0
2009-01-20 21:06:00,78.285,78.3,78.245,78.285,106400000.0
2009-01-20 21:07:00,78.29,78.33,78.285,78.32,64000000.0
2009-01-20 21:08:00,78.325,78.335,78.32,78.335,127600000.0
2009-01-20 21:09:00,78.34,78.36,78.325,78.33,119600000.0
2009-01-20 21:10:00,78.33,78.34,78.315,78.32,112200000.0
2009-01-20 21:11:00,78.32,78.32,78.275,78.29,139400000.0
2009-01-20 21:12:00,78.29,78.29,78.27,78.27,124000000.0
2009-01-20 21:13:00,78.27,78.275,78.23,78.245,130800000.0
2009-01-20 21:14:00,78.255,78.28,78.255,78.265,154400000.0
2009-01-20 21:15:00,78.26,78.26,78.205,78.205,217200000.0
2009-01-20 21:16:00,78.205,78.27,78.2,78.25,130800000.0
2009-01-20 21:17:00,78.25,78.25,78.135,78.135,184600000.0
2009-01-20 21:18:00,78.15,78.17,78.14,78.16,152000000.0
2009-01-20 21:19:00,78.175,78.175,78.075,78.12,165800000.0
2009-01-20 21:20:00,78.125,78.13,78.07,78.08,142400000.0
2009-01-20 21:21:00,78.08,78.09,78.065,78.075,125600000.0
2009-01-20 21:22:00,78.075,78.08,78.0,78.02,181600000.0
2009-01-20 21:23:00,78.015,78.055,78.01,78.03,147200000.0
2009-01-20 21:24:00,78.025,78.155,78.025,78.135,166400000.0
2009-01-20 21:25:00,78.14,78.205,78.115,78.185,158400000.0
2009-01-20 21:26:00,78.185,78.185,78.14,78.15,160400000.0
2009-01-20 21:27:00,78.15,78.175,78.13,78.15,151200000.0
2009-01-20 21:28:00,78.145,78.215,78.14,78.21,134800000.0
2009-01-20 21:29:00,78.205,78.285,78.205,78.28,118800000.0
2009-01-20 21:30:00,78.28,78.28,78.24,78.26,160800000.0
2009-01-20 21:31:00,78.26,78.27,78.2,78.205,109400000.0
2009-01-20 21:32:00,78.2,78.215,78.185,78.185,151200000.0
2009-01-20 21:33:00,78.19,78.21,78.185,78.205,120400000.0
2009-01-20 21:34:00,78.2,78.255,78.2,78.255,90800000.0
2009-01-20 21:35:00,78.26,78.38,78.255,78.365,172400000.0
2009-01-20 21:36:00,78.37,78.39,78.365,78.375,133600000.0
2009-01-20 21:37:00,78.375,78.39,78.355,78.39,86800000.0
2009-01-20 21:38:00,78.395,78.4,78.355,78.365,106400000.0
2009-01-20 21:39:00,78.36,78.43,78.355,78.43,112000000.0
2009-01-20 21:40:00,78.42,78.42,78.355,78.355,130800000.0
2009-01-20 21:41:00,78.36,78.375,78.345,78.345,110400000.0
2009-01-20 21:42:00,78.345,78.365,78.335,78.35,126000000.0
2009-01-20 21:43:00,78.345,78.345,78.225,78.23,165600000.0
2009-01-20 21:44:00,78.23,78.265,78.225,78.265,109200000.0
2009-01-20 21:45:00,78.265,78.27,78.225,78.245,170000000.0
2009-01-20 21:46:00,78.25,78.26,78.22,78.22,169600000.0
2009-01-20 21:47:00,78.215,78.23,78.21,78.215,70000000.0
2009-01-20 21:48:00,78.21,78.23,78.21,78.22,98000000.0
2009-01-20 21:49:00,78.22,78.26,78.22,78.255,112800000.0
2009-01-20 21:50:00,78.25,78.29,78.24,78.28,139600000.0
2009-01-20 21:51:00,78.28,78.28,78.25,78.25,81200000.0
2009-01-20 21:52:00,78.25,78.26,78.23,78.245,116800000.0
2009-01-20 21:53:00,78.245,78.3,78.245,78.3,102400000.0
2009-01-20 21:54:00,78.295,78.305,78.28,78.285,139600000.0
2009-01-20 21:55:00,78.28,78.315,78.28,78.28,132800000.0
2009-01-20 21:56:00,78.285,78.31,78.285,78.29,129600000.0
2009-01-20 21:57:00,78.29,78.295,78.265,78.28,125600000.0
2009-01-20 21:58:00,78.28,78.3,78.275,78.28,152000000.0
2009-01-20 21:59:00,78.28,78.31,78.275,78.28,175600000.0
2009-01-20 22:00:00,78.275,78.285,78.245,78.26,133600000.0
2009-01-20 22:01:00,78.265,78.27,78.23,78.235,78400000.0
2009-01-20 22:02:00,78.225,78.245,78.205,78.215,116400000.0
2009-01-20 22:03:00,78.215,78.215,78.145,78.16,103400000.0
2009-01-20 22:04:00,78.16,78.185,78.15,78.18,58800000.0
2009-01-20 22:05:00,78.185,78.25,78.18,78.245,89200000.0
2009-01-20 22:06:00,78.25,78.25,78.195,78.205,86800000.0
2009-01-20 22:07:00,78.205,78.23,78.185,78.195,95400000.0
2009-01-20 22:08:00,78.2,78.21,78.185,78.205,125200000.0
2009-01-20 22:09:00,78.21,78.21,78.15,78.165,164400000.0
2009-01-20 22:10:00,78.15,78.215,78.15,78.215,145200000.0
2009-01-20 22:11:00,78.215,78.24,78.08,78.115,106600000.0
2009-01-20 22:12:00,78.12,78.23,78.12,78.19,102400000.0
2009-01-20 22:13:00,78.19,78.195,78.175,78.19,72000000.0
2009-01-20 22:14:00,78.185,78.2,78.185,78.195,80000000.0
2009-01-20 22:15:00,78.195,78.2,78.185,78.2,104000000.0
2009-01-20 22:16:00,78.2,78.2,78.1,78.12,168600000.0
2009-01-20 22:17:00,78.115,78.13,78.1,78.13,99600000.0
2009-01-20 22:18:00,78.13,78.155,78.12,78.14,72000000.0
2009-01-20 22:19:00,78.135,78.145,78.125,78.14,111200000.0
2009-01-20 22:20:00,78.145,78.15,78.085,78.135,163600000.0
2009-01-20 22:21:00,78.14,78.17,78.14,78.165,60000000.0
2009-01-20 22:22:00,78.17,78.205,78.17,78.2,83200000.0
2009-01-20 22:23:00,78.2,78.205,78.16,78.175,105600000.0
2009-01-20 22:24:00,78.18,78.215,78.18,78.195,96400000.0
2009-01-20 22:25:00,78.19,78.205,78.18,78.195,120400000.0
2009-01-20 22:26:00,78.2,78.295,78.195,78.29,70000000.0
2009-01-20 22:27:00,78.31,78.345,78.24,78.24,170600000.0
2009-01-20 22:28:00,78.275,78.34,78.275,78.275,75600000.0
2009-01-20 22:29:00,78.28,78.295,78.24,78.27,81600000.0
2009-01-20 22:30:00,78.26,78.275,78.23,78.24,123200000.0
2009-01-20 22:31:00,78.26,78.29,78.245,78.25,108800000.0
2009-01-20 22:32:00,78.235,78.3,78.235,78.3,120600000.0
2009-01-20 22:33:00,78.295,78.305,78.275,78.275,60800000.0
2009-01-20 22:34:00,78.28,78.305,78.27,78.28,182800000.0
2009-01-20 22:35:00,78.285,78.38,78.28,78.335,145800000.0
2009-01-20 22:36:00,78.335,78.355,78.305,78.305,109200000.0
2009-01-20 22:37:00,78.31,78.31,78.23,78.265,85600000.0
2009-01-20 22:38:00,78.26,78.265,78.235,78.25,152800000.0
2009-01-20 22:39:00,78.245,78.25,78.22,78.235,154800000.0
2009-01-20 22:40:00,78.24,78.245,78.23,78.245,139600000.0
2009-01-20 22:41:00,78.24,78.24,78.195,78.195,94000000.0
2009-01-20 22:42:00,78.195,78.205,78.145,78.165,150800000.0
2009-01-20 22:43:00,78.16,78.175,78.15,78.175,85800000.0
2009-01-20 22:44:00,78.17,78.18,78.14,78.14,20400000.0
2009-01-20 22:45:00,78.135,78.135,78.125,78.125,10800000.0
2009-01-20 22:46:00,78.13,78.155,78.12,78.14,81600000.0
2009-01-20 22:47:00,78.145,78.16,78.125,78.135,126800000.0
2009-01-20 22:48:00,78.13,78.155,78.105,78.155,151600000.0
2009-01-20 22:49:00,78.155,78.18,78.145,78.17,134400000.0
2009-01-20 22:50:00,78.175,78.18,78.155,78.17,53200000.0
2009-01-20 22:51:00,78.17,78.17,78.125,78.135,75800000.0
2009-01-20 22:52:00,78.145,78.18,78.13,78.18,51600000.0
2009-01-20 22:53:00,78.18,78.205,78.17,78.195,51600000.0
2009-01-20 22:54:00,78.195,78.225,78.175,78.195,139000000.0
2009-01-20 22:55:00,78.195,78.28,78.06,78.135,168800000.0
2009-01-20 22:56:00,78.16,78.215,78.16,78.205,95800000.0
2009-01-20 22:57:00,78.205,78.215,78.165,78.21,80800000.0
2009-01-20 22:58:00,78.21,78.215,78.2,78.2,36000000.0
2009-01-20 22:59:00,78.2,78.2,78.16,78.17,109400000.0
2009-01-20 23:00:00,78.17,78.175,78.16,78.16,47600000.0
2009-01-20 23:01:00,78.17,78.17,78.16,78.17,21400000.0
2009-01-20 23:02:00,78.16,78.16,78.14,78.14,29200000.0
2009-01-20 23:03:00,78.14,78.145,78.125,78.145,33600000.0
2009-01-20 23:04:00,78.14,78.17,78.14,78.165,26800000.0
2009-01-20 23:05:00,78.17,78.185,78.155,78.18,52400000.0
2009-01-20 23:06:00,78.175,78.19,78.1,78.11,88200000.0
2009-01-20 23:07:00,78.11,78.16,78.11,78.135,54200000.0
2009-01-20 23:08:00,78.135,78.155,78.125,78.135,60400000.0
2009-01-20 23:09:00,78.135,78.14,78.125,78.14,10800000.0
2009-01-20 23:10:00,78.14,78.155,78.13,78.155,22800000.0
2009-01-20 23:11:00,78.16,78.17,78.135,78.17,52000000.0
2009-01-20 23:12:00,78.17,78.175,78.14,78.17,58800000.0
2009-01-20 23:13:00,78.165,78.24,78.165,78.24,91200000.0
2009-01-20 23:14:00,78.235,78.255,78.225,78.25,65200000.0
2009-01-20 23:15:00,78.255,78.265,78.245,78.265,49600000.0
2009-01-20 23:16:00,78.265,78.265,78.24,78.24,43200000.0
2009-01-20 23:17:00,78.24,78.3,78.235,78.275,118000000.0
2009-01-20 23:18:00,78.27,78.315,78.22,78.22,109400000.0
2009-01-20 23:19:00,78.235,78.255,78.14,78.185,93600000.0
2009-01-20 23:20:00,78.18,78.3,78.18,78.29,94600000.0
2009-01-20 23:21:00,78.285,78.31,78.275,78.31,44800000.0
2009-01-20 23:22:00,78.305,78.315,78.29,78.3,32000000.0
2009-01-20 23:23:00,78.3,78.315,78.295,78.31,33800000.0
2009-01-20 23:24:00,78.295,78.35,78.29,78.35,63200000.0
2009-01-20 23:25:00,78.355,78.37,78.325,78.34,75200000.0
2009-01-20 23:26:00,78.34,78.345,78.295,78.295,54800000.0
2009-01-20 23:27:00,78.315,78.335,78.295,78.315,46000000.0
2009-01-20 23:28:00,78.32,78.325,78.31,78.32,17600000.0
2009-01-20 23:29:00,78.315,78.32,78.31,78.32,19200000.0
2009-01-20 23:30:00,78.32,78.34,78.3,78.32,63200000.0
2009-01-20 23:31:00,78.33,78.33,78.26,78.28,47600000.0
2009-01-20 23:32:00,78.285,78.295,78.24,78.285,59600000.0
2009-01-20 23:33:00,78.275,78.28,78.25,78.25,49600000.0
2009-01-20 23:34:00,78.255,78.275,78.245,78.255,73600000.0
2009-01-20 23:35:00,78.255,78.29,78.245,78.28,38000000.0
2009-01-20 23:36:00,78.28,78.3,78.275,78.285,34000000.0
2009-01-20 23:37:00,78.28,78.28,78.265,78.265,31200000.0
2009-01-20 23:38:00,78.265,78.3,78.265,78.3,38400000.0
2009-01-20 23:39:00,78.295,78.3,78.26,78.275,33200000.0
2009-01-20 23:40:00,78.275,78.29,78.26,78.265,43200000.0
2009-01-20 23:41:00,78.26,78.275,78.25,78.26,21600000.0
2009-01-20 23:42:00,78.26,78.27,78.26,78.265,26400000.0
2009-01-20 23:43:00,78.265,78.265,78.245,78.245,47200000.0
2009-01-20 23:44:00,78.245,78.255,78.2,78.235,26600000.0
2009-01-20 23:45:00,78.235,78.245,78.225,78.235,43600000.0
2009-01-20 23:46:00,78.24,78.255,78.225,78.255,27200000.0
2009-01-20 23:47:00,78.255,78.26,78.23,78.23,35600000.0
2009-01-20 23:48:00,78.24,78.255,78.225,78.255,28800000.0
2009-01-20 23:49:00,78.255,78.255,78.23,78.245,58000000.0
2009-01-20 23:50:00,78.25,78.28,78.215,78.27,59800000.0
2009-01-20 23:51:00,78.275,78.285,78.255,78.265,51000000.0
2009-01-20 23:52:00,78.275,78.32,78.265,78.305,52800000.0
2009-01-20 23:53:00,78.305,78.31,78.295,78.31,36400000.0
2009-01-20 23:54:00,78.31,78.31,78.285,78.295,47800000.0
2009-01-20 23:55:00,78.3,78.305,78.295,78.305,14000000.0
2009-01-20 23:56:00,78.305,78.315,78.295,78.31,28800000.0
2009-01-20 23:57:00,78.305,78.305,78.295,78.295,18400000.0
2009-01-20 23:58:00,78.31,78.325,78.225,78.285,92700000.0
2009-01-20 23:59:00,78.3,78.305,78.265,78.27,29200000.0
2009-01-21 00:00:00,78.27,78.285,78.26,78.265,10800000.0
2009-01-21 00:01:00,78.26,78.26,78.235,78.25,17200000.0
2009-01-21 00:02:00,78.26,78.26,78.225,78.23,25200000.0
2009-01-21 00:03:00,78.225,78.24,78.16,78.16,74200000.0
2009-01-21 00:04:00,78.17,78.17,78.125,78.17,21600000.0
2009-01-21 00:05:00,78.13,78.19,78.07,78.18,34800000.0
2009-01-21 00:06:00,78.19,78.2,78.13,78.16,46800000.0
2009-01-21 00:07:00,78.15,78.17,78.085,78.11,21600000.0
2009-01-21 00:08:00,78.11,78.14,78.055,78.08,28800000.0
2009-01-21 00:09:00,78.09,78.125,78.02,78.055,14800000.0
2009-01-21 00:10:00,78.06,78.12,78.045,78.12,15400000.0
2009-01-21 00:11:00,78.12,78.125,78.105,78.105,8400000.0
2009-01-21 00:12:00,78.105,78.11,78.1,78.105,13200000.0
2009-01-21 00:13:00,78.1,78.135,78.1,78.135,10800000.0
2009-01-21 00:14:00,78.13,78.13,78.12,78.12,3600000.0
2009-01-21 00:15:00,78.12,78.12,78.09,78.09,9600000.0
2009-01-21 00:16:00,78.09,78.09,78.08,78.08,12000000.0
2009-01-21 00:17:00,78.08,78.09,78.025,78.075,61200000.0
2009-01-21 00:18:00,78.075,78.075,78.02,78.045,45600000.0
2009-01-21 00:19:00,78.045,78.045,78.025,78.03,10800000.0
2009-01-21 00:20:00,78.03,78.04,78.03,78.035,10800000.0
2009-01-21 00:21:00,78.035,78.04,78.035,78.035,11600000.0
2009-01-21 00:22:00,78.035,78.07,78.03,78.065,46200000.0
2009-01-21 00:23:00,78.065,78.075,78.06,78.075,38600000.0
2009-01-21 00:24:00,78.08,78.095,78.075,78.095,28800000.0
2009-01-21 00:25:00,78.095,78.095,78.085,78.095,26600000.0
2009-01-21 00:26:00,78.095,78.105,78.07,78.105,76000000.0
2009-01-21 00:27:00,78.11,78.11,78.075,78.075,14400000.0
2009-01-21 00:28:00,78.085,78.085,78.045,78.06,27200000.0
2009-01-21 00:29:00,78.055,78.055,78.04,78.05,58600000.0
2009-01-21 00:30:00,78.04,78.06,78.03,78.04,79400000.0
2009-01-21 00:31:00,78.045,78.05,78.04,78.05,8000000.0
2009-01-21 00:32:00,78.045,78.065,78.045,78.06,44800000.0
2009-01-21 00:33:00,78.06,78.06,78.04,78.04,84400000.0
2009-01-21 00:34:00,78.025,78.035,78.005,78.025,51600000.0
2009-01-21 00:35:00,78.015,78.025,78.0,78.0,72800000.0
2009-01-21 00:36:00,77.995,78.025,77.99,78.01,59000000.0
2009-01-21 00:37:00,77.995,77.995,77.985,77.985,31800000.0
2009-01-21 00:38:00,77.98,77.98,77.975,77.98,10800000.0
2009-01-21 00:39:00,77.99,78.015,77.985,78.01,33800000.0
2009-01-21 00:40:00,78.015,78.045,78.01,78.03,20000000.0
2009-01-21 00:41:00,78.025,78.07,78.01,78.01,53600000.0
2009-01-21 00:42:00,78.01,78.01,78.0,78.01,17600000.0
2009-01-21 00:43:00,78.005,78.03,78.005,78.025,25000000.0
2009-01-21 00:44:00,78.025,78.03,78.01,78.015,26200000.0
2009-01-21 00:45:00,78.015,78.025,78.01,78.015,55200000.0
2009-01-21 00:46:00,78.02,78.025,78.01,78.01,10800000.0
2009-01-21 00:47:00,78.01,78.01,77.99,78.01,48800000.0
2009-01-21 00:48:00,78.01,78.02,77.99,78.0,64800000.0
2009-01-21 00:49:00,78.0,78.015,78.0,78.005,26400000.0
2009-01-21 00:50:00,78.005,78.005,77.99,77.995,40400000.0
2009-01-21 00:51:00,77.985,77.995,77.985,77.99,50600000.0
2009-01-21 00:52:00,77.995,77.995,77.995,77.995,3200000.0
2009-01-21 00:53:00,77.995,78.005,77.995,78.0,16800000.0
2009-01-21 00:54:00,77.995,77.995,77.985,77.985,14400000.0
2009-01-21 00:55:00,77.985,77.99,77.985,77.985,50600000.0
2009-01-21 00:56:00,77.99,78.0,77.98,77.99,27200000.0
2009-01-21 00:57:00,77.971,77.988,77.954,77.988,44800000.0
2009-01-21 00:58:00,77.985,78.015,77.985,78.01,38200000.0
2009-01-21 00:59:00,78.01,78.025,78.01,78.025,34400000.0
2009-01-21 01:00:00,78.03,78.085,78.02,78.07,93800000.0
2009-01-21 01:01:00,78.065,78.075,78.055,78.075,62800000.0
2009-01-21 01:02:00,78.08,78.08,78.065,78.065,38800000.0
2009-01-21 01:03:00,78.065,78.065,78.03,78.03,46800000.0
2009-01-21 01:04:00,78.02,78.04,78.02,78.03,77800000.0
2009-01-21 01:05:00,78.03,78.045,78.03,78.04,44000000.0
2009-01-21 01:06:00,78.035,78.055,78.03,78.05,45600000.0
2009-01-21 01:07:00,78.055,78.065,78.04,78.04,26800000.0
2009-01-21 01:08:00,78.04,78.045,78.04,78.04,29600000.0
2009-01-21 01:09:00,78.04,78.06,78.04,78.06,75600000.0
2009-01-21 01:10:00,78.06,78.095,78.06,78.09,47600000.0
2009-01-21 01:11:00,78.09,78.1,78.06,78.07,88000000.0
2009-01-21 01:12:00,78.075,78.085,78.065,78.075,68400000.0
2009-01-21 01:13:00,78.08,78.08,78.065,78.065,14400000.0
2009-01-21 01:14:00,78.06,78.07,78.04,78.04,21200000.0
2009-01-21 01:15:00,78.045,78.065,78.04,78.06,59200000.0
2009-01-21 01:16:00,78.055,78.055,78.02,78.03,44000000.0
2009-01-21 01:17:00,78.03,78.04,78.03,78.03,25200000.0
2009-01-21 01:18:00,78.035,78.065,78.035,78.065,30400000.0
2009-01-21 01:19:00,78.06,78.065,78.02,78.045,92400000.0
2009-01-21 01:20:00,78.045,78.06,78.04,78.06,32800000.0
2009-01-21 01:21:00,78.07,78.075,78.045,78.045,68200000.0
2009-01-21 01:22:00,78.045,78.045,78.035,78.035,9200000.0
2009-01-21 01:23:00,78.035,78.04,78.035,78.04,4000000.0
2009-01-21 01:24:00,78.045,78.05,78.04,78.05,36000000.0
2009-01-21 01:25:00,78.075,78.1,78.075,78.1,50400000.0
2009-01-21 01:26:00,78.1,78.14,78.095,78.13,52000000.0
2009-01-21 01:27:00,78.13,78.16,78.12,78.16,67800000.0
2009-01-21 01:28:00,78.16,78.16,78.155,78.155,16000000.0
2009-01-21 01:29:00,78.165,78.185,78.155,78.185,59200000.0
2009-01-21 01:30:00,78.185,78.215,78.155,78.16,132200000.0
2009-01-21 01:31:00,78.165,78.195,78.16,78.195,73600000.0
2009-01-21 01:32:00,78.19,78.195,78.175,78.175,50000000.0
2009-01-21 01:33:00,78.18,78.18,78.175,78.18,8800000.0
2009-01-21 01:34:00,78.18,78.18,78.165,78.165,44800000.0
2009-01-21 01:35:00,78.17,78.18,78.17,78.18,27200000.0
2009-01-21 01:36:00,78.175,78.205,78.175,78.205,37200000.0
2009-01-21 01:37:00,78.2,78.215,78.2,78.205,12000000.0
2009-01-21 01:38:00,78.205,78.215,78.19,78.2,21200000.0
2009-01-21 01:39:00,78.195,78.21,78.195,78.205,36400000.0
2009-01-21 01:40:00,78.205,78.22,78.185,78.215,32000000.0
2009-01-21 01:41:00,78.22,78.26,78.22,78.25,46000000.0
2009-01-21 01:42:00,78.25,78.275,78.24,78.25,64000000.0
2009-01-21 01:43:00,78.25,78.25,78.225,78.235,53600000.0
2009-01-21 01:44:00,78.24,78.245,78.225,78.235,35200000.0
2009-01-21 01:45:00,78.23,78.23,78.225,78.225,16800000.0
2009-01-21 01:46:00,78.23,78.235,78.195,78.23,84800000.0
2009-01-21 01:47:00,78.225,78.235,78.22,78.23,40000000.0
2009-01-21 01:48:00,78.235,78.235,78.235,78.235,1600000.0
2009-01-21 01:49:00,78.23,78.27,78.215,78.26,71200000.0
2009-01-21 01:50:00,78.255,78.255,78.225,78.235,43000000.0
2009-01-21 01:51:00,78.235,78.235,78.225,78.225,20800000.0
2009-01-21 01:52:00,78.23,78.23,78.215,78.22,27000000.0
2009-01-21 01:53:00,78.22,78.22,78.185,78.19,74200000.0
2009-01-21 01:54:00,78.19,78.215,78.18,78.215,104400000.0
2009-01-21 01:55:00,78.195,78.225,78.195,78.225,102800000.0
2009-01-21 01:56:00,78.235,78.235,78.215,78.225,37400000.0
2009-01-21 01:57:00,78.225,78.235,78.225,78.225,37000000.0
2009-01-21 01:58:00,78.225,78.24,78.22,78.23,16000000.0
2009-01-21 01:59:00,78.21,78.23,78.21,78.23,110000000.0
2009-01-21 02:00:00,78.23,78.28,78.23,78.28,47000000.0
2009-01-21 02:01:00,78.285,78.29,78.275,78.29,22600000.0
2009-01-21 02:02:00,78.285,78.29,78.285,78.29,3200000.0
2009-01-21 02:03:00,78.285,78.3,78.285,78.295,28800000.0
2009-01-21 02:04:00,78.295,78.315,78.295,78.31,27400000.0
2009-01-21 02:05:00,78.315,78.315,78.305,78.305,6400000.0
2009-01-21 02:06:00,78.305,78.305,78.265,78.265,30400000.0
2009-01-21 02:07:00,78.265,78.265,78.245,78.25,36800000.0
2009-01-21 02:08:00,78.255,78.265,78.24,78.25,32600000.0
2009-01-21 02:09:00,78.24,78.25,78.22,78.25,29000000.0
2009-01-21 02:10:00,78.25,78.26,78.205,78.21,127400000.0
2009-01-21 02:11:00,78.2,78.22,78.195,78.22,93800000.0
2009-01-21 02:12:00,78.215,78.22,78.205,78.205,30600000.0
2009-01-21 02:13:00,78.205,78.23,78.2,78.225,40400000.0
2009-01-21 02:14:00,78.225,78.235,78.225,78.225,17600000.0
2009-01-21 02:15:00,78.225,78.225,78.16,78.19,137200000.0
2009-01-21 02:16:00,78.185,78.19,78.175,78.18,19200000.0
2009-01-21 02:17:00,78.185,78.2,78.16,78.2,59400000.0
2009-01-21 02:18:00,78.19,78.195,78.175,78.175,25600000.0
2009-01-21 02:19:00,78.17,78.17,78.08,78.09,78800000.0
2009-01-21 02:20:00,78.09,78.12,78.065,78.115,124000000.0
2009-01-21 02:21:00,78.115,78.115,78.09,78.1,68600000.0
2009-01-21 02:22:00,78.105,78.135,78.085,78.12,123800000.0
2009-01-21 02:23:00,78.115,78.115,78.03,78.04,61000000.0
2009-01-21 02:24:00,78.045,78.05,78.035,78.04,77400000.0
2009-01-21 02:25:00,78.05,78.115,78.045,78.115,127200000.0
2009-01-21 02:26:00,78.115,78.13,78.11,78.13,52800000.0
2009-01-21 02:27:00,78.125,78.13,78.115,78.115,12800000.0
2009-01-21 02:28:00,78.115,78.13,78.115,78.13,38400000.0
2009-01-21 02:29:00,78.125,78.125,78.075,78.095,83200000.0
2009-01-21 02:30:00,78.09,78.105,78.08,78.085,62600000.0
2009-01-21 02:31:00,78.08,78.09,78.065,78.08,58200000.0
2009-01-21 02:32:00,78.075,78.115,78.065,78.115,176200000.0
2009-01-21 02:33:00,78.11,78.12,78.11,78.12,30400000.0
2009-01-21 02:34:00,78.11,78.135,78.08,78.09,111000000.0
2009-01-21 02:35:00,78.11,78.115,78.095,78.095,114600000.0
2009-01-21 02:36:00,78.1,78.1,78.09,78.095,68200000.0
2009-01-21 02:37:00,78.1,78.105,78.085,78.095,46600000.0
2009-01-21 02:38:00,78.095,78.115,78.09,78.11,18000000.0
2009-01-21 02:39:00,78.115,78.135,78.11,78.13,21000000.0
2009-01-21 02:40:00,78.14,78.165,78.14,78.16,91600000.0
2009-01-21 02:41:00,78.165,78.24,78.165,78.24,70600000.0
2009-01-21 02:42:00,78.24,78.27,78.235,78.26,65000000.0
2009-01-21 02:43:00,78.26,78.265,78.245,78.265,61200000.0
2009-01-21 02:44:00,78.265,78.275,78.26,78.265,33800000.0
2009-01-21 02:45:00,78.26,78.385,78.26,78.385,129800000.0
2009-01-21 02:46:00,78.38,78.385,78.34,78.34,116900000.0
2009-01-21 02:47:00,78.34,78.34,78.27,78.29,254600000.0
2009-01-21 02:48:00,78.29,78.3,78.27,78.285,235000000.0
2009-01-21 02:49:00,78.285,78.35,78.22,78.325,214800000.0
2009-01-21 02:50:00,78.33,78.35,78.305,78.305,63000000.0
2009-01-21 02:51:00,78.31,78.39,78.305,78.385,168200000.0
2009-01-21 02:52:00,78.4,78.405,78.36,78.405,60200000.0
2009-01-21 02:53:00,78.405,78.42,78.36,78.36,78400000.0
2009-01-21 02:54:00,78.365,78.365,78.315,78.35,89600000.0
2009-01-21 02:55:00,78.355,78.365,78.34,78.345,59200000.0
2009-01-21 02:56:00,78.345,78.345,78.26,78.27,115400000.0
2009-01-21 02:57:00,78.275,78.325,78.27,78.28,163000000.0
2009-01-21 02:58:00,78.275,78.305,78.265,78.28,86400000.0
2009-01-21 02:59:00,78.27,78.29,78.245,78.275,75400000.0
2009-01-21 03:00:00,78.28,78.3,78.27,78.295,42800000.0
2009-01-21 03:01:00,78.295,78.3,78.245,78.285,74000000.0
2009-01-21 03:02:00,78.29,78.315,78.28,78.305,83800000.0
2009-01-21 03:03:00,78.31,78.315,78.31,78.315,6400000.0
2009-01-21 03:04:00,78.295,78.295,78.27,78.28,50200000.0
2009-01-21 03:05:00,78.275,78.28,78.27,78.27,34600000.0
2009-01-21 03:06:00,78.27,78.295,78.27,78.295,21400000.0
2009-01-21 03:07:00,78.3,78.33,78.24,78.315,207000000.0
2009-01-21 03:08:00,78.325,78.355,78.32,78.345,72200000.0
2009-01-21 03:09:00,78.345,78.42,78.345,78.415,67200000.0
2009-01-21 03:10:00,78.41,78.41,78.325,78.4,68800000.0
2009-01-21 03:11:00,78.405,78.405,78.39,78.39,30400000.0
2009-01-21 03:12:00,78.395,78.395,78.365,78.37,22400000.0
2009-01-21 03:13:00,78.365,78.365,78.33,78.34,40000000.0
2009-01-21 03:14:00,78.345,78.355,78.33,78.345,51400000.0
2009-01-21 03:15:00,78.345,78.345,78.34,78.34,8000000.0
2009-01-21 03:16:00,78.35,78.38,78.35,78.37,33600000.0
2009-01-21 03:17:00,78.37,78.375,78.3,78.335,245200000.0
2009-01-21 03:18:00,78.335,78.34,78.32,78.33,41600000.0
2009-01-21 03:19:00,78.33,78.34,78.33,78.34,20800000.0
2009-01-21 03:20:00,78.335,78.345,78.32,78.33,27600000.0
2009-01-21 03:21:00,78.335,78.36,78.325,78.36,85000000.0
2009-01-21 03:22:00,78.365,78.375,78.355,78.365,96600000.0
2009-01-21 03:23:00,78.37,78.38,78.36,78.38,26400000.0
2009-01-21 03:24:00,78.375,78.385,78.375,78.375,55800000.0
2009-01-21 03:25:00,78.38,78.38,78.37,78.37,17600000.0
2009-01-21 03:26:00,78.37,78.375,78.37,78.375,9800000.0
2009-01-21 03:27:00,78.37,78.38,78.35,78.355,69000000.0
2009-01-21 03:28:00,78.35,78.355,78.345,78.35,30400000.0
2009-01-21 03:29:00,78.355,78.355,78.355,78.355,3200000.0
2009-01-21 03:30:00,78.355,78.365,78.35,78.355,25600000.0
2009-01-21 03:31:00,78.355,78.355,78.3,78.3,57800000.0
2009-01-21 03:32:00,78.3,78.31,78.29,78.295,52000000.0
2009-01-21 03:33:00,78.3,78.33,78.3,78.31,102000000.0
2009-01-21 03:34:00,78.31,78.32,78.31,78.315,27200000.0
2009-01-21 03:35:00,78.31,78.32,78.305,78.32,63000000.0
2009-01-21 03:36:00,78.32,78.32,78.305,78.32,43200000.0
2009-01-21 03:37:00,78.315,78.32,78.315,78.315,9600000.0
2009-01-21 03:38:00,78.305,78.31,78.305,78.31,9800000.0
2009-01-21 03:39:00,78.315,78.315,78.305,78.305,17600000.0
2009-01-21 03:40:00,78.31,78.31,78.305,78.305,4800000.0
2009-01-21 03:41:00,78.31,78.33,78.31,78.33,19200000.0
2009-01-21 03:42:00,78.325,78.325,78.29,78.3,36400000.0
2009-01-21 03:43:00,78.31,78.345,78.3,78.325,52200000.0
2009-01-21 03:44:00,78.325,78.33,78.325,78.325,4800000.0
2009-01-21 03:45:00,78.32,78.365,78.32,78.335,158000000.0
2009-01-21 03:46:00,78.335,78.365,78.335,78.345,45400000.0
2009-01-21 03:47:00,78.345,78.36,78.335,78.345,32200000.0
2009-01-21 03:48:00,78.345,78.36,78.325,78.325,37000000.0
2009-01-21 03:49:00,78.335,78.345,78.335,78.34,37000000.0
2009-01-21 03:50:00,78.34,78.345,78.335,78.345,25800000.0
2009-01-21 03:51:00,78.345,78.39,78.345,78.385,46400000.0
2009-01-21 03:52:00,78.385,78.435,78.375,78.43,118600000.0
2009-01-21 03:53:00,78.43,78.46,78.425,78.44,66800000.0
2009-01-21 03:54:00,78.44,78.44,78.41,78.42,40400000.0
2009-01-21 03:55:00,78.405,78.42,78.39,78.415,114000000.0
2009-01-21 03:56:00,78.42,78.47,78.415,78.465,98400000.0
2009-01-21 03:57:00,78.47,78.53,78.465,78.51,127600000.0
2009-01-21 03:58:00,78.51,78.515,78.485,78.495,132800000.0
2009-01-21 03:59:00,78.495,78.505,78.49,78.505,38800000.0
2009-01-21 04:00:00,78.51,78.51,78.49,78.49,56000000.0
2009-01-21 04:01:00,78.485,78.5,78.485,78.495,16200000.0
2009-01-21 04:02:00,78.5,78.51,78.495,78.51,20400000.0
2009-01-21 04:03:00,78.505,78.53,78.505,78.52,25600000.0
2009-01-21 04:04:00,78.515,78.56,78.51,78.56,110400000.0
2009-01-21 04:05:00,78.555,78.64,78.55,78.625,96000000.0
2009-01-21 04:06:00,78.61,78.625,78.58,78.605,76000000.0
2009-01-21 04:07:00,78.615,78.63,78.605,78.63,41600000.0
2009-01-21 04:08:00,78.625,78.63,78.58,78.605,72000000.0
2009-01-21 04:09:00,78.605,78.61,78.6,78.6,17600000.0
2009-01-21 04:10:00,78.605,78.63,78.6,78.62,32000000.0
2009-01-21 04:11:00,78.605,78.645,78.6,78.645,57400000.0
2009-01-21 04:12:00,78.64,78.74,78.625,78.74,99200000.0
2009-01-21 04:13:00,78.735,78.74,78.67,78.67,72400000.0
2009-01-21 04:14:00,78.67,78.67,78.605,78.63,150400000.0
2009-01-21 04:15:00,78.63,78.64,78.625,78.625,44000000.0
2009-01-21 04:16:00,78.625,78.63,78.62,78.62,78400000.0
2009-01-21 04:17:00,78.625,78.64,78.615,78.64,41200000.0
2009-01-21 04:18:00,78.635,78.635,78.62,78.625,113800000.0
2009-01-21 04:19:00,78.625,78.635,78.615,78.625,35200000.0
2009-01-21 04:20:00,78.625,78.625,78.61,78.61,24000000.0
2009-01-21 04:21:00,78.615,78.655,78.61,78.63,86000000.0
2009-01-21 04:22:00,78.645,78.645,78.6,78.6,55200000.0
2009-01-21 04:23:00,78.6,78.61,78.595,78.605,24600000.0
2009-01-21 04:24:00,78.61,78.62,78.61,78.62,17600000.0
2009-01-21 04:25:00,78.615,78.62,78.6,78.6,26400000.0
2009-01-21 04:26:00,78.595,78.605,78.585,78.59,40000000.0
2009-01-21 04:27:00,78.59,78.59,78.59,78.59,23600000.0
2009-01-21 04:28:00,78.59,78.615,78.59,78.615,30400000.0
2009-01-21 04:29:00,78.6,78.615,78.575,78.575,64400000.0
2009-01-21 04:30:00,78.575,78.6,78.575,78.595,48800000.0
2009-01-21 04:31:00,78.6,78.655,78.595,78.655,56800000.0
2009-01-21 04:32:00,78.655,78.695,78.655,78.685,61200000.0
2009-01-21 04:33:00,78.685,78.8,78.685,78.76,87600000.0
2009-01-21 04:34:00,78.765,78.79,78.715,78.715,81600000.0
2009-01-21 04:35:00,78.72,78.75,78.72,78.73,32000000.0
2009-01-21 04:36:00,78.725,78.725,78.69,78.69,64800000.0
2009-01-21 04:37:00,78.69,78.705,78.69,78.69,62000000.0
2009-01-21 04:38:00,78.69,78.73,78.685,78.73,81600000.0
2009-01-21 04:39:00,78.725,78.735,78.71,78.72,54000000.0
2009-01-21 04:40:00,78.725,78.82,78.71,78.805,76800000.0
2009-01-21 04:41:00,78.805,78.805,78.78,78.79,75200000.0
2009-01-21 04:42:00,78.79,78.79,78.745,78.745,50000000.0
2009-01-21 04:43:00,78.745,78.775,78.73,78.775,64000000.0
2009-01-21 04:44:00,78.785,78.8,78.77,78.785,40200000.0
2009-01-21 04:45:00,78.785,78.84,78.785,78.81,61000000.0
2009-01-21 04:46:00,78.805,78.81,78.795,78.81,51000000.0
2009-01-21 04:47:00,78.82,78.825,78.815,78.82,31600000.0
2009-01-21 04:48:00,78.825,78.84,78.81,78.81,17200000.0
2009-01-21 04:49:00,78.815,78.83,78.8,78.83,28000000.0
2009-01-21 04:50:00,78.83,78.84,78.83,78.835,24400000.0
2009-01-21 04:51:00,78.84,78.855,78.84,78.855,17200000.0
2009-01-21 04:52:00,78.86,78.86,78.82,78.82,66800000.0
2009-01-21 04:53:00,78.825,78.84,78.82,78.825,36800000.0
2009-01-21 04:54:00,78.825,78.84,78.79,78.79,26400000.0
2009-01-21 04:55:00,78.81,78.885,78.8,78.885,106200000.0
2009-01-21 04:56:00,78.88,78.88,78.855,78.865,82400000.0
2009-01-21 04:57:00,78.86,78.865,78.815,78.825,73600000.0
2009-01-21 04:58:00,78.825,78.84,78.82,78.825,37200000.0
2009-01-21 04:59:00,78.825,78.83,78.8,78.8,38400000.0
2009-01-21 05:00:00,78.795,78.81,78.78,78.795,58400000.0
2009-01-21 05:01:00,78.795,78.825,78.785,78.825,109800000.0
2009-01-21 05:02:00,78.825,78.825,78.775,78.78,88400000.0
2009-01-21 05:03:00,78.775,78.81,78.755,78.78,58400000.0
2009-01-21 05:04:00,78.78,78.79,78.725,78.735,91600000.0
2009-01-21 05:05:00,78.74,78.74,78.73,78.73,65600000.0
2009-01-21 05:06:00,78.735,78.75,78.73,78.745,66400000.0
2009-01-21 05:07:00,78.75,78.755,78.745,78.75,32800000.0
2009-01-21 05:08:00,78.75,78.77,78.75,78.76,38400000.0
2009-01-21 05:09:00,78.765,78.775,78.765,78.775,8800000.0
2009-01-21 05:10:00,78.775,78.775,78.76,78.765,30800000.0
2009-01-21 05:11:00,78.765,78.775,78.765,78.77,16000000.0
2009-01-21 05:12:00,78.775,78.805,78.77,78.785,30800000.0
2009-01-21 05:13:00,78.785,78.86,78.785,78.85,63800000.0
2009-01-21 05:14:00,78.865,78.985,78.855,78.975,126800000.0
2009-01-21 05:15:00,78.985,78.985,78.91,78.94,91800000.0
2009-01-21 05:16:00,78.935,78.94,78.895,78.915,89600000.0
2009-01-21 05:17:00,78.915,78.925,78.905,78.905,36400000.0
2009-01-21 05:18:00,78.91,78.91,78.89,78.91,76800000.0
2009-01-21 05:19:00,78.905,78.915,78.85,78.85,80000000.0
2009-01-21 05:20:00,78.85,78.885,78.825,78.885,102000000.0
2009-01-21 05:21:00,78.875,78.91,78.875,78.895,36400000.0
2009-01-21 05:22:00,78.89,78.89,78.875,78.875,16800000.0
2009-01-21 05:23:00,78.88,78.88,78.875,78.875,12400000.0
2009-01-21 05:24:00,78.88,78.88,78.87,78.87,11000000.0
2009-01-21 05:25:00,78.855,78.86,78.82,78.825,17600000.0
2009-01-21 05:26:00,78.83,78.875,78.83,78.875,70000000.0
2009-01-21 05:27:00,78.875,78.88,78.855,78.855,77600000.0
2009-01-21 05:28:00,78.855,78.86,78.835,78.85,43400000.0
2009-01-21 05:29:00,78.855,78.87,78.845,78.87,35000000.0
2009-01-21 05:30:00,78.87,78.87,78.835,78.86,57600000.0
2009-01-21 05:31:00,78.855,78.88,78.835,78.85,83000000.0
2009-01-21 05:32:00,78.85,78.925,78.85,78.89,53600000.0
2009-01-21 05:33:00,78.885,78.885,78.86,78.875,38400000.0
2009-01-21 05:34:00,78.875,78.875,78.84,78.84,87600000.0
2009-01-21 05:35:00,78.845,78.865,78.835,78.845,100000000.0
2009-01-21 05:36:00,78.86,78.87,78.855,78.865,57800000.0
2009-01-21 05:37:00,78.865,78.87,78.845,78.87,59000000.0
2009-01-21 05:38:00,78.87,78.87,78.86,78.86,30800000.0
2009-01-21 05:39:00,78.86,78.86,78.84,78.85,37600000.0
2009-01-21 05:40:00,78.85,78.855,78.82,78.825,40000000.0
2009-01-21 05:41:00,78.825,78.825,78.755,78.775,74000000.0
2009-01-21 05:42:00,78.775,78.775,78.75,78.76,48800000.0
2009-01-21 05:43:00,78.765,78.785,78.76,78.785,102000000.0
2009-01-21 05:44:00,78.79,78.795,78.78,78.78,67200000.0
2009-01-21 05:45:00,78.785,78.81,78.78,78.8,60800000.0
2009-01-21 05:46:00,78.8,78.805,78.785,78.795,62400000.0
2009-01-21 05:47:00,78.795,78.8,78.795,78.8,22000000.0
2009-01-21 05:48:00,78.8,78.815,78.795,78.8,43200000.0
2009-01-21 05:49:00,78.795,78.805,78.79,78.805,32000000.0
2009-01-21 05:50:00,78.8,78.8,78.8,78.8,9600000.0
2009-01-21 05:51:00,78.805,78.81,78.8,78.8,44400000.0
2009-01-21 05:52:00,78.8,78.81,78.8,78.8,46800000.0
2009-01-21 05:53:00,78.81,78.81,78.8,78.81,48400000.0
2009-01-21 05:54:00,78.81,78.84,78.8,78.82,31400000.0
2009-01-21 05:55:00,78.82,78.83,78.795,78.795,51600000.0
2009-01-21 05:56:00,78.8,78.805,78.775,78.775,43600000.0
2009-01-21 05:57:00,78.775,78.78,78.745,78.755,36000000.0
2009-01-21 05:58:00,78.765,78.765,78.76,78.76,46800000.0
2009-01-21 05:59:00,78.765,78.765,78.765,78.765,10800000.0
2009-01-21 06:00:00,78.76,78.78,78.755,78.78,24800000.0
2009-01-21 06:01:00,78.78,78.79,78.75,78.75,45600000.0
2009-01-21 06:02:00,78.755,78.77,78.73,78.745,48800000.0
2009-01-21 06:03:00,78.745,78.745,78.745,78.745,2400000.0
2009-01-21 06:04:00,78.74,78.745,78.705,78.715,87600000.0
2009-01-21 06:05:00,78.715,78.72,78.685,78.72,80600000.0
2009-01-21 06:06:00,78.72,78.75,78.72,78.72,53400000.0
2009-01-21 06:07:00,78.715,78.72,78.675,78.69,104800000.0
2009-01-21 06:08:00,78.695,78.72,78.695,78.705,73800000.0
2009-01-21 06:09:00,78.705,78.705,78.695,78.7,49600000.0
2009-01-21 06:10:00,78.7,78.74,78.7,78.715,84800000.0
2009-01-21 06:11:00,78.715,78.74,78.715,78.725,31000000.0
2009-01-21 06:12:00,78.725,78.745,78.715,78.73,61600000.0
2009-01-21 06:13:00,78.73,78.75,78.705,78.705,64400000.0
2009-01-21 06:14:00,78.71,78.735,78.705,78.735,57600000.0
2009-01-21 06:15:00,78.735,78.775,78.735,78.76,53400000.0
2009-01-21 06:16:00,78.76,78.765,78.755,78.76,30200000.0
2009-01-21 06:17:00,78.755,78.76,78.75,78.755,14000000.0
2009-01-21 06:18:00,78.75,78.775,78.75,78.755,50600000.0
2009-01-21 06:19:00,78.76,78.765,78.74,78.755,28200000.0
2009-01-21 06:20:00,78.75,78.75,78.705,78.735,100600000.0
2009-01-21 06:21:00,78.73,78.745,78.73,78.745,16000000.0
2009-01-21 06:22:00,78.74,78.75,78.73,78.74,50400000.0
2009-01-21 06:23:00,78.73,78.77,78.73,78.735,93800000.0
2009-01-21 06:24:00,78.735,78.745,78.73,78.74,39000000.0
2009-01-21 06:25:00,78.74,78.75,78.73,78.73,17000000.0
2009-01-21 06:26:00,78.73,78.735,78.725,78.73,20800000.0
2009-01-21 06:27:00,78.73,78.73,78.73,78.73,3600000.0
2009-01-21 06:28:00,78.745,78.745,78.715,78.715,61600000.0
2009-01-21 06:29:00,78.715,78.745,78.715,78.745,55200000.0
2009-01-21 06:30:00,78.745,78.765,78.745,78.755,47200000.0
2009-01-21 06:31:00,78.75,78.77,78.75,78.77,9200000.0
2009-01-21 06:32:00,78.765,78.825,78.76,78.82,44800000.0
2009-01-21 06:33:00,78.82,78.82,78.775,78.815,130600000.0
2009-01-21 06:34:00,78.815,78.815,78.79,78.805,50000000.0
2009-01-21 06:35:00,78.805,78.835,78.8,78.83,70800000.0
2009-01-21 06:36:00,78.83,78.83,78.825,78.83,4800000.0
2009-01-21 06:37:00,78.835,78.835,78.82,78.825,14400000.0
2009-01-21 06:38:00,78.81,78.835,78.81,78.825,20400000.0
2009-01-21 06:39:00,78.83,78.83,78.795,78.795,22000000.0
2009-01-21 06:40:00,78.795,78.81,78.77,78.775,41800000.0
2009-01-21 06:41:00,78.785,78.795,78.765,78.775,96600000.0
2009-01-21 06:42:00,78.765,78.775,78.755,78.775,26800000.0
2009-01-21 06:43:00,78.775,78.785,78.775,78.775,16000000.0
2009-01-21 06:44:00,78.775,78.775,78.775,78.775,11200000.0
2009-01-21 06:45:00,78.775,78.785,78.75,78.755,31800000.0
2009-01-21 06:46:00,78.755,78.755,78.71,78.725,71400000.0
2009-01-21 06:47:00,78.725,78.735,78.7,78.7,35400000.0
2009-01-21 06:48:00,78.7,78.705,78.695,78.705,28400000.0
2009-01-21 06:49:00,78.705,78.705,78.69,78.705,53600000.0
2009-01-21 06:50:00,78.705,78.715,78.655,78.69,51800000.0
2009-01-21 06:51:00,78.675,78.685,78.65,78.66,63200000.0
2009-01-21 06:52:00,78.655,78.685,78.655,78.685,49400000.0
2009-01-21 06:53:00,78.68,78.685,78.65,78.65,87400000.0
2009-01-21 06:54:00,78.65,78.675,78.65,78.675,111800000.0
2009-01-21 06:55:00,78.7,78.705,78.67,78.68,86800000.0
2009-01-21 06:56:00,78.68,78.685,78.655,78.655,83600000.0
2009-01-21 06:57:00,78.655,78.655,78.64,78.65,39800000.0
2009-01-21 06:58:00,78.65,78.65,78.645,78.645,20800000.0
2009-01-21 06:59:00,78.64,78.7,78.635,78.695,62800000.0
2009-01-21 07:00:00,78.685,78.685,78.64,78.67,77400000.0
2009-01-21 07:01:00,78.67,78.695,78.665,78.69,54600000.0
2009-01-21 07:02:00,78.685,78.705,78.64,78.645,58400000.0
2009-01-21 07:03:00,78.675,78.705,78.665,78.665,84000000.0
2009-01-21 07:04:00,78.67,78.675,78.665,78.675,73600000.0
2009-01-21 07:05:00,78.68,78.68,78.665,78.665,48000000.0
2009-01-21 07:06:00,78.685,78.69,78.66,78.67,91200000.0
2009-01-21 07:07:00,78.675,78.68,78.67,78.675,37600000.0
2009-01-21 07:08:00,78.68,78.68,78.67,78.67,26400000.0
2009-01-21 07:09:00,78.675,78.68,78.67,78.675,35000000.0
2009-01-21 07:10:00,78.675,78.7,78.67,78.695,70800000.0
2009-01-21 07:11:00,78.705,78.705,78.695,78.695,22600000.0
2009-01-21 07:12:00,78.695,78.695,78.69,78.695,14400000.0
2009-01-21 07:13:00,78.69,78.695,78.645,78.65,55800000.0
2009-01-21 07:14:00,78.645,78.65,78.615,78.62,45600000.0
2009-01-21 07:15:00,78.615,78.62,78.605,78.605,40600000.0
2009-01-21 07:16:00,78.61,78.625,78.6,78.62,46800000.0
2009-01-21 07:17:00,78.615,78.615,78.6,78.61,36400000.0
2009-01-21 07:18:00,78.615,78.615,78.61,78.615,24000000.0
2009-01-21 07:19:00,78.61,78.61,78.595,78.605,36400000.0
2009-01-21 07:20:00,78.6,78.605,78.585,78.59,46600000.0
2009-01-21 07:21:00,78.6,78.61,78.59,78.61,47600000.0
2009-01-21 07:22:00,78.61,78.64,78.61,78.625,74800000.0
2009-01-21 07:23:00,78.625,78.625,78.61,78.61,25200000.0
2009-01-21 07:24:00,78.61,78.625,78.605,78.62,55600000.0
2009-01-21 07:25:00,78.62,78.62,78.61,78.61,25600000.0
2009-01-21 07:26:00,78.605,78.615,78.605,78.615,24400000.0
2009-01-21 07:27:00,78.615,78.62,78.615,78.62,8000000.0
2009-01-21 07:28:00,78.63,78.63,78.62,78.63,30000000.0
2009-01-21 07:29:00,78.625,78.65,78.625,78.65,43200000.0
2009-01-21 07:30:00,78.64,78.665,78.64,78.655,33600000.0
2009-01-21 07:31:00,78.65,78.67,78.62,78.625,32400000.0
2009-01-21 07:32:00,78.63,78.65,78.63,78.65,16000000.0
2009-01-21 07:33:00,78.645,78.655,78.645,78.655,8000000.0
2009-01-21 07:34:00,78.65,78.655,78.63,78.63,15200000.0
2009-01-21 07:35:00,78.63,78.68,78.625,78.68,55600000.0
2009-01-21 07:36:00,78.67,78.68,78.665,78.665,36800000.0
2009-01-21 07:37:00,78.67,78.67,78.655,78.655,40000000.0
2009-01-21 07:38:00,78.66,78.66,78.615,78.62,62200000.0
2009-01-21 07:39:00,78.62,78.625,78.615,78.62,26800000.0
2009-01-21 07:40:00,78.62,78.635,78.62,78.635,22400000.0
2009-01-21 07:41:00,78.635,78.64,78.635,78.635,29200000.0
2009-01-21 07:42:00,78.635,78.645,78.635,78.635,30400000.0
2009-01-21 07:43:00,78.635,78.655,78.635,78.655,12800000.0
2009-01-21 07:44:00,78.655,78.655,78.65,78.65,6400000.0
2009-01-21 07:45:00,78.65,78.675,78.635,78.67,51600000.0
2009-01-21 07:46:00,78.67,78.69,78.655,78.685,56400000.0
2009-01-21 07:47:00,78.685,78.71,78.67,78.685,59200000.0
2009-01-21 07:48:00,78.69,78.735,78.68,78.725,91400000.0
2009-01-21 07:49:00,78.725,78.765,78.725,78.735,47800000.0
2009-01-21 07:50:00,78.725,78.73,78.68,78.71,103600000.0
2009-01-21 07:51:00,78.71,78.71,78.67,78.695,40000000.0
2009-01-21 07:52:00,78.69,78.695,78.68,78.685,59000000.0
2009-01-21 07:53:00,78.69,78.69,78.675,78.675,26600000.0
2009-01-21 07:54:00,78.695,78.735,78.68,78.735,79200000.0
2009-01-21 07:55:00,78.73,78.735,78.71,78.73,52800000.0
2009-01-21 07:56:00,78.73,78.75,78.72,78.74,43600000.0
2009-01-21 07:57:00,78.735,78.74,78.735,78.74,21400000.0
2009-01-21 07:58:00,78.74,78.79,78.73,78.75,76800000.0
2009-01-21 07:59:00,78.755,78.755,78.72,78.725,35200000.0
2009-01-21 08:00:00,78.72,78.725,78.675,78.675,70600000.0
2009-01-21 08:01:00,78.665,78.7,78.655,78.68,103400000.0
2009-01-21 08:02:00,78.68,78.695,78.66,78.67,69200000.0
2009-01-21 08:03:00,78.675,78.695,78.665,78.68,55200000.0
2009-01-21 08:04:00,78.68,78.68,78.66,78.665,55600000.0
2009-01-21 08:05:00,78.67,78.67,78.66,78.665,36800000.0
2009-01-21 08:06:00,78.665,78.695,78.665,78.67,52000000.0
2009-01-21 08:07:00,78.67,78.675,78.665,78.67,46400000.0
2009-01-21 08:08:00,78.67,78.685,78.64,78.68,98000000.0
2009-01-21 08:09:00,78.685,78.69,78.675,78.68,52800000.0
2009-01-21 08:10:00,78.7,78.715,78.695,78.71,42000000.0
2009-01-21 08:11:00,78.71,78.72,78.7,78.715,54800000.0
2009-01-21 08:12:00,78.71,78.71,78.615,78.62,72000000.0
2009-01-21 08:13:00,78.62,78.635,78.615,78.615,89600000.0
2009-01-21 08:14:00,78.615,78.615,78.58,78.6,130200000.0
2009-01-21 08:15:00,78.61,78.615,78.605,78.605,61600000.0
2009-01-21 08:16:00,78.605,78.605,78.42,78.42,99400000.0
2009-01-21 08:17:00,78.415,78.495,78.4,78.495,128000000.0
2009-01-21 08:18:00,78.49,78.515,78.45,78.505,154100000.0
2009-01-21 08:19:00,78.505,78.545,78.505,78.52,73600000.0
2009-01-21 08:20:00,78.52,78.525,78.515,78.515,16400000.0
2009-01-21 08:21:00,78.515,78.515,78.485,78.51,77600000.0
2009-01-21 08:22:00,78.505,78.51,78.5,78.505,12800000.0
2009-01-21 08:23:00,78.51,78.51,78.385,78.385,111200000.0
2009-01-21 08:24:00,78.4,78.46,78.39,78.45,65200000.0
2009-01-21 08:25:00,78.455,78.5,78.455,78.495,94200000.0
2009-01-21 08:26:00,78.495,78.515,78.49,78.515,76400000.0
2009-01-21 08:27:00,78.52,78.52,78.49,78.49,14000000.0
2009-01-21 08:28:00,78.49,78.505,78.475,78.505,56600000.0
2009-01-21 08:29:00,78.505,78.525,78.505,78.52,36800000.0
2009-01-21 08:30:00,78.515,78.55,78.515,78.55,80200000.0
2009-01-21 08:31:00,78.545,78.545,78.535,78.535,32800000.0
2009-01-21 08:32:00,78.535,78.56,78.525,78.535,95600000.0
2009-01-21 08:33:00,78.535,78.55,78.525,78.545,102600000.0
2009-01-21 08:34:00,78.54,78.55,78.52,78.53,94400000.0
2009-01-21 08:35:00,78.53,78.54,78.53,78.54,50400000.0
2009-01-21 08:36:00,78.54,78.55,78.535,78.55,11200000.0
2009-01-21 08:37:00,78.555,78.555,78.535,78.535,67600000.0
2009-01-21 08:38:00,78.535,78.545,78.51,78.515,91600000.0
2009-01-21 08:39:00,78.525,78.545,78.525,78.535,41200000.0
2009-01-21 08:40:00,78.54,78.545,78.53,78.53,35200000.0
2009-01-21 08:41:00,78.53,78.53,78.51,78.525,52400000.0
2009-01-21 08:42:00,78.52,78.52,78.495,78.5,62000000.0
2009-01-21 08:43:00,78.505,78.515,78.5,78.505,51000000.0
2009-01-21 08:44:00,78.49,78.505,78.49,78.505,28800000.0
2009-01-21 08:45:00,78.51,78.515,78.5,78.515,39400000.0
2009-01-21 08:46:00,78.515,78.515,78.5,78.505,42400000.0
2009-01-21 08:47:00,78.51,78.53,78.49,78.49,78400000.0
2009-01-21 08:48:00,78.49,78.5,78.39,78.405,87200000.0
2009-01-21 08:49:00,78.405,78.42,78.395,78.395,79200000.0
2009-01-21 08:50:00,78.39,78.39,78.345,78.365,88600000.0
2009-01-21 08:51:00,78.355,78.39,78.355,78.39,86400000.0
2009-01-21 08:52:00,78.39,78.395,78.365,78.39,50400000.0
2009-01-21 08:53:00,78.39,78.405,78.39,78.405,40000000.0
2009-01-21 08:54:00,78.41,78.41,78.385,78.39,36400000.0
2009-01-21 08:55:00,78.395,78.395,78.355,78.36,54000000.0
2009-01-21 08:56:00,78.36,78.36,78.33,78.345,44200000.0
2009-01-21 08:57:00,78.345,78.35,78.305,78.305,57200000.0
2009-01-21 08:58:00,78.3,78.315,78.28,78.305,53400000.0
2009-01-21 08:59:00,78.3,78.325,78.285,78.3,96800000.0
2009-01-21 09:00:00,78.3,78.315,78.295,78.31,82200000.0
2009-01-21 09:01:00,78.31,78.315,78.3,78.31,29800000.0
2009-01-21 09:02:00,78.31,78.34,78.31,78.34,54800000.0
2009-01-21 09:03:00,78.335,78.42,78.335,78.41,113200000.0
2009-01-21 09:04:00,78.405,78.45,78.4,78.42,89200000.0
2009-01-21 09:05:00,78.425,78.45,78.41,78.425,85000000.0
2009-01-21 09:06:00,78.43,78.43,78.4,78.4,40400000.0
2009-01-21 09:07:00,78.405,78.41,78.39,78.41,81000000.0
2009-01-21 09:08:00,78.41,78.425,78.39,78.39,99200000.0
2009-01-21 09:09:00,78.405,78.43,78.405,78.425,60400000.0
2009-01-21 09:10:00,78.415,78.43,78.4,78.415,167600000.0
2009-01-21 09:11:00,78.405,78.425,78.395,78.41,103000000.0
2009-01-21 09:12:00,78.41,78.42,78.385,78.395,98200000.0
2009-01-21 09:13:00,78.4,78.42,78.395,78.4,95400000.0
2009-01-21 09:14:00,78.415,78.425,78.385,78.385,134600000.0
2009-01-21 09:15:00,78.39,78.44,78.39,78.415,134400000.0
2009-01-21 09:16:00,78.415,78.435,78.395,78.395,137200000.0
2009-01-21 09:17:00,78.385,78.41,78.385,78.405,100600000.0
2009-01-21 09:18:00,78.405,78.43,78.395,78.42,90000000.0
2009-01-21 09:19:00,78.425,78.435,78.415,78.425,32000000.0
2009-01-21 09:20:00,78.425,78.43,78.375,78.395,112400000.0
2009-01-21 09:21:00,78.385,78.395,78.37,78.385,51400000.0
2009-01-21 09:22:00,78.375,78.38,78.345,78.37,147800000.0
2009-01-21 09:23:00,78.37,78.395,78.36,78.375,70800000.0
2009-01-21 09:24:00,78.375,78.395,78.355,78.38,92400000.0
2009-01-21 09:25:00,78.375,78.38,78.35,78.365,106800000.0
2009-01-21 09:26:00,78.365,78.365,78.335,78.34,84000000.0
2009-01-21 09:27:00,78.34,78.4,78.34,78.39,148600000.0
2009-01-21 09:28:00,78.385,78.41,78.375,78.4,98400000.0
2009-01-21 09:29:00,78.405,78.46,78.395,78.455,43800000.0
2009-01-21 09:30:00,78.45,78.47,78.41,78.45,126800000.0
2009-01-21 09:31:00,78.445,78.47,78.415,78.46,90400000.0
2009-01-21 09:32:00,78.465,78.47,78.44,78.44,83600000.0
2009-01-21 09:33:00,78.44,78.455,78.43,78.445,79600000.0
2009-01-21 09:34:00,78.445,78.47,78.4,78.425,106000000.0
2009-01-21 09:35:00,78.425,78.425,78.4,78.41,98800000.0
2009-01-21 09:36:00,78.415,78.415,78.345,78.345,120000000.0
2009-01-21 09:37:00,78.34,78.385,78.335,78.385,90000000.0
2009-01-21 09:38:00,78.38,78.385,78.34,78.365,71500000.0
2009-01-21 09:39:00,78.365,78.39,78.35,78.36,79600000.0
2009-01-21 09:40:00,78.355,78.375,78.32,78.375,113600000.0
2009-01-21 09:41:00,78.375,78.39,78.36,78.365,59600000.0
2009-01-21 09:42:00,78.365,78.375,78.335,78.34,69400000.0
2009-01-21 09:43:00,78.34,78.395,78.335,78.375,93200000.0
2009-01-21 09:44:00,78.38,78.385,78.35,78.38,118400000.0
2009-01-21 09:45:00,78.37,78.39,78.36,78.37,86000000.0
2009-01-21 09:46:00,78.37,78.385,78.36,78.38,56000000.0
2009-01-21 09:47:00,78.38,78.4,78.38,78.385,56000000.0
2009-01-21 09:48:00,78.38,78.39,78.375,78.39,41200000.0
2009-01-21 09:49:00,78.395,78.405,78.385,78.39,52000000.0
2009-01-21 09:50:00,78.395,78.41,78.385,78.405,48000000.0
2009-01-21 09:51:00,78.41,78.415,78.4,78.405,27200000.0
2009-01-21 09:52:00,78.41,78.41,78.38,78.405,69200000.0
2009-01-21 09:53:00,78.41,78.465,78.405,78.45,88800000.0
2009-01-21 09:54:00,78.445,78.465,78.435,78.445,110000000.0
2009-01-21 09:55:00,78.44,78.475,78.43,78.475,79600000.0
2009-01-21 09:56:00,78.47,78.475,78.415,78.415,104400000.0
2009-01-21 09:57:00,78.41,78.435,78.405,78.41,60800000.0
2009-01-21 09:58:00,78.41,78.425,78.405,78.415,33600000.0
2009-01-21 09:59:00,78.42,78.43,78.395,78.395,50000000.0
2009-01-21 10:00:00,78.395,78.395,78.355,78.36,66400000.0
2009-01-21 10:01:00,78.36,78.37,78.34,78.34,57400000.0
2009-01-21 10:02:00,78.34,78.34,78.28,78.295,107600000.0
2009-01-21 10:03:00,78.29,78.29,78.185,78.215,107800000.0
2009-01-21 10:04:00,78.21,78.29,78.21,78.275,153400000.0
2009-01-21 10:05:00,78.28,78.29,78.26,78.26,83200000.0
2009-01-21 10:06:00,78.255,78.275,78.24,78.27,69800000.0
2009-01-21 10:07:00,78.26,78.26,78.15,78.165,151600000.0
2009-01-21 10:08:00,78.16,78.19,78.15,78.17,82400000.0
2009-01-21 10:09:00,78.175,78.205,78.15,78.205,117200000.0
2009-01-21 10:10:00,78.21,78.255,78.18,78.255,99200000.0
2009-01-21 10:11:00,78.25,78.27,78.245,78.255,73600000.0
2009-01-21 10:12:00,78.255,78.27,78.25,78.27,44800000.0
2009-01-21 10:13:00,78.265,78.27,78.235,78.25,92400000.0
2009-01-21 10:14:00,78.25,78.255,78.225,78.245,98800000.0
2009-01-21 10:15:00,78.245,78.27,78.215,78.23,98800000.0
2009-01-21 10:16:00,78.225,78.235,78.225,78.225,44800000.0
2009-01-21 10:17:00,78.225,78.23,78.115,78.115,101000000.0
2009-01-21 10:18:00,78.12,78.12,78.025,78.03,70400000.0
2009-01-21 10:19:00,78.035,78.08,78.025,78.07,99200000.0
2009-01-21 10:20:00,78.07,78.105,78.07,78.105,49600000.0
2009-01-21 10:21:00,78.105,78.115,78.09,78.11,118000000.0
2009-01-21 10:22:00,78.105,78.115,78.105,78.11,55200000.0
2009-01-21 10:23:00,78.115,78.13,78.09,78.1,87600000.0
2009-01-21 10:24:00,78.105,78.115,78.06,78.07,83000000.0
2009-01-21 10:25:00,78.07,78.085,78.025,78.065,108800000.0
2009-01-21 10:26:00,78.075,78.085,78.015,78.03,108200000.0
2009-01-21 10:27:00,78.025,78.09,77.985,78.005,127800000.0
2009-01-21 10:28:00,77.99,77.995,77.96,77.96,79200000.0
2009-01-21 10:29:00,77.96,77.975,77.925,77.975,104400000.0
2009-01-21 10:30:00,77.975,78.0,77.96,77.98,98400000.0
2009-01-21 10:31:00,77.975,78.0,77.97,77.995,99600000.0
2009-01-21 10:32:00,78.0,78.005,77.98,78.005,74000000.0
2009-01-21 10:33:00,78.005,78.005,77.98,77.99,44800000.0
2009-01-21 10:34:00,77.995,77.995,77.965,77.97,65600000.0
2009-01-21 10:35:00,77.98,78.035,77.97,78.035,82800000.0
2009-01-21 10:36:00,78.04,78.095,78.04,78.08,79800000.0
2009-01-21 10:37:00,78.085,78.095,78.045,78.095,103600000.0
2009-01-21 10:38:00,78.1,78.12,78.085,78.105,106800000.0
2009-01-21 10:39:00,78.1,78.11,78.08,78.08,84400000.0
2009-01-21 10:40:00,78.095,78.115,78.075,78.115,64400000.0
2009-01-21 10:41:00,78.11,78.135,78.095,78.135,88400000.0
2009-01-21 10:42:00,78.14,78.15,78.105,78.135,105600000.0
2009-01-21 10:43:00,78.14,78.14,78.115,78.115,55200000.0
2009-01-21 10:44:00,78.11,78.14,78.11,78.135,71800000.0
2009-01-21 10:45:00,78.145,78.165,78.1,78.13,109000000.0
2009-01-21 10:46:00,78.13,78.155,78.095,78.125,125200000.0
2009-01-21 10:47:00,78.125,78.125,78.08,78.1,90800000.0
2009-01-21 10:48:00,78.105,78.16,78.105,78.14,108800000.0
2009-01-21 10:49:00,78.135,78.17,78.135,78.16,102400000.0
2009-01-21 10:50:00,78.165,78.265,78.165,78.26,118600000.0
2009-01-21 10:51:00,78.275,78.335,78.235,78.305,149800000.0
2009-01-21 10:52:00,78.305,78.365,78.26,78.345,129200000.0
2009-01-21 10:53:00,78.345,78.415,78.33,78.365,109400000.0
2009-01-21 10:54:00,78.37,78.405,78.35,78.4,73600000.0
2009-01-21 10:55:00,78.39,78.45,78.39,78.445,134800000.0
2009-01-21 10:56:00,78.45,78.52,78.45,78.51,135500000.0
2009-01-21 10:57:00,78.505,78.525,78.49,78.505,156000000.0
2009-01-21 10:58:00,78.51,78.52,78.48,78.49,107200000.0
2009-01-21 10:59:00,78.49,78.505,78.445,78.495,147600000.0
2009-01-21 11:00:00,78.485,78.485,78.42,78.44,97200000.0
2009-01-21 11:01:00,78.44,78.44,78.405,78.42,120800000.0
2009-01-21 11:02:00,78.425,78.425,78.37,78.37,127000000.0
2009-01-21 11:03:00,78.37,78.39,78.34,78.34,104800000.0
2009-01-21 11:04:00,78.345,78.35,78.32,78.335,141200000.0
2009-01-21 11:05:00,78.335,78.37,78.32,78.37,97200000.0
2009-01-21 11:06:00,78.37,78.37,78.33,78.35,137200000.0
2009-01-21 11:07:00,78.345,78.395,78.34,78.38,116000000.0
2009-01-21 11:08:00,78.38,78.415,78.37,78.41,114600000.0
2009-01-21 11:09:00,78.41,78.42,78.39,78.405,73200000.0
2009-01-21 11:10:00,78.41,78.425,78.36,78.365,106400000.0
2009-01-21 11:11:00,78.355,78.395,78.355,78.375,78800000.0
2009-01-21 11:12:00,78.38,78.38,78.36,78.365,24000000.0
2009-01-21 11:13:00,78.365,78.375,78.355,78.37,68800000.0
2009-01-21 11:14:00,78.37,78.4,78.37,78.375,50200000.0
2009-01-21 11:15:00,78.385,78.48,78.38,78.48,139000000.0
2009-01-21 11:16:00,78.48,78.485,78.365,78.38,241200000.0
2009-01-21 11:17:00,78.37,78.425,78.365,78.415,142600000.0
2009-01-21 11:18:00,78.415,78.415,78.365,78.365,62400000.0
2009-01-21 11:19:00,78.36,78.415,78.345,78.405,79400000.0
2009-01-21 11:20:00,78.405,78.46,78.405,78.43,156800000.0
2009-01-21 11:21:00,78.44,78.44,78.38,78.39,104000000.0
2009-01-21 11:22:00,78.39,78.405,78.39,78.4,83200000.0
2009-01-21 11:23:00,78.4,78.4,78.355,78.385,222400000.0
2009-01-21 11:24:00,78.39,78.435,78.39,78.41,195200000.0
2009-01-21 11:25:00,78.405,78.445,78.39,78.43,134400000.0
2009-01-21 11:26:00,78.42,78.505,78.41,78.45,147400000.0
2009-01-21 11:27:00,78.445,78.495,78.445,78.495,96000000.0
2009-01-21 11:28:00,78.49,78.615,78.49,78.615,150400000.0
2009-01-21 11:29:00,78.615,78.615,78.495,78.555,280000000.0
2009-01-21 11:30:00,78.57,78.635,78.555,78.605,303599999.0
2009-01-21 11:31:00,78.6,78.67,78.59,78.64,230000002.0
2009-01-21 11:32:00,78.63,78.64,78.575,78.62,238400000.0
2009-01-21 11:33:00,78.625,78.635,78.585,78.59,348800001.0
2009-01-21 11:34:00,78.59,78.595,78.545,78.57,160000000.0
2009-01-21 11:35:00,78.58,78.61,78.57,78.6,88000000.0
2009-01-21 11:36:00,78.6,78.675,78.6,78.665,195200000.0
2009-01-21 11:37:00,78.67,78.67,78.635,78.635,107200000.0
2009-01-21 11:38:00,78.65,78.655,78.63,78.63,41600000.0
2009-01-21 11:39:00,78.63,78.675,78.615,78.62,190400000.0
2009-01-21 11:40:00,78.625,78.7,78.61,78.645,307200000.0
2009-01-21 11:41:00,78.65,78.72,78.645,78.705,167800001.0
2009-01-21 11:42:00,78.705,78.785,78.705,78.765,209600000.0
2009-01-21 11:43:00,78.775,78.785,78.755,78.755,291200000.0
2009-01-21 11:44:00,78.755,78.77,78.715,78.745,273600001.0
2009-01-21 11:45:00,78.735,78.775,78.715,78.75,185600000.0
2009-01-21 11:46:00,78.75,78.785,78.675,78.68,355800000.0
2009-01-21 11:47:00,78.675,78.69,78.635,78.635,155200000.0
2009-01-21 11:48:00,78.62,78.705,78.62,78.685,292800001.0
2009-01-21 11:49:00,78.685,78.695,78.66,78.67,179200000.0
2009-01-21 11:50:00,78.685,78.705,78.66,78.66,164800000.0
2009-01-21 11:51:00,78.655,78.685,78.655,78.675,56000000.0
2009-01-21 11:52:00,78.675,78.695,78.65,78.695,108800000.0
2009-01-21 11:53:00,78.705,78.72,78.685,78.7,107000000.0
2009-01-21 11:54:00,78.71,78.74,78.69,78.73,121600000.0
2009-01-21 11:55:00,78.725,78.76,78.71,78.745,140800000.0
2009-01-21 11:56:00,78.75,78.795,78.745,78.765,204600000.0
2009-01-21 11:57:00,78.76,78.835,78.75,78.83,168000001.0
2009-01-21 11:58:00,78.835,78.835,78.8,78.82,278400000.0
2009-01-21 11:59:00,78.825,78.905,78.825,78.87,325600000.0
2009-01-21 12:00:00,78.855,78.89,78.825,78.83,420800000.0
2009-01-21 12:01:00,78.82,78.82,78.735,78.745,382400000.0
2009-01-21 12:02:00,78.75,78.75,78.685,78.745,254200000.0
2009-01-21 12:03:00,78.75,78.755,78.715,78.73,168000000.0
2009-01-21 12:04:00,78.73,78.745,78.71,78.73,150400000.0
2009-01-21 12:05:00,78.735,78.765,78.73,78.765,132800000.0
2009-01-21 12:06:00,78.765,78.77,78.705,78.735,256000000.0
2009-01-21 12:07:00,78.73,78.75,78.705,78.71,201400000.0
2009-01-21 12:08:00,78.715,78.73,78.7,78.7,121600000.0
2009-01-21 12:09:00,78.705,78.735,78.675,78.675,184000000.0
2009-01-21 12:10:00,78.675,78.7,78.675,78.685,156800000.0
2009-01-21 12:11:00,78.69,78.73,78.685,78.72,150200001.0
2009-01-21 12:12:00,78.725,78.725,78.71,78.725,78400000.0
2009-01-21 12:13:00,78.72,78.735,78.715,78.73,113600000.0
2009-01-21 12:14:00,78.72,78.8,78.72,78.74,299000000.0
2009-01-21 12:15:00,78.74,78.8,78.74,78.755,104000000.0
2009-01-21 12:16:00,78.755,78.765,78.745,78.755,86400000.0
2009-01-21 12:17:00,78.755,78.76,78.75,78.76,64000000.0
2009-01-21 12:18:00,78.755,78.77,78.735,78.76,120000000.0
2009-01-21 12:19:00,78.77,78.78,78.73,78.745,140800000.0
2009-01-21 12:20:00,78.74,78.77,78.735,78.76,212800000.0
2009-01-21 12:21:00,78.76,78.77,78.755,78.76,12800000.0
2009-01-21 12:22:00,78.76,78.79,78.755,78.76,342200000.0
2009-01-21 12:23:00,78.76,78.775,78.715,78.735,102200000.0
2009-01-21 12:24:00,78.73,78.76,78.73,78.76,86000000.0
2009-01-21 12:25:00,78.755,78.77,78.75,78.765,89600000.0
2009-01-21 12:26:00,78.76,78.78,78.745,78.75,81600001.0
2009-01-21 12:27:00,78.75,78.775,78.74,78.77,140800000.0
2009-01-21 12:28:00,78.77,78.79,78.77,78.79,108800000.0
2009-01-21 12:29:00,78.79,78.81,78.78,78.795,132800000.0
2009-01-21 12:30:00,78.795,78.805,78.77,78.78,88000000.0
2009-01-21 12:31:00,78.78,78.785,78.735,78.765,168000000.0
2009-01-21 12:32:00,78.765,78.765,78.73,78.745,142400000.0
2009-01-21 12:33:00,78.75,78.76,78.735,78.76,100800000.0
2009-01-21 12:34:00,78.76,78.785,78.75,78.755,150400000.0
2009-01-21 12:35:00,78.75,78.765,78.735,78.74,95800000.0
2009-01-21 12:36:00,78.74,78.75,78.74,78.745,96000000.0
2009-01-21 12:37:00,78.75,78.765,78.715,78.725,287800000.0
2009-01-21 12:38:00,78.72,78.745,78.715,78.74,96000000.0
2009-01-21 12:39:00,78.74,78.75,78.725,78.725,54400000.0
2009-01-21 12:40:00,78.735,78.755,78.715,78.715,75000000.0
2009-01-21 12:41:00,78.715,78.725,78.705,78.72,68800000.0
2009-01-21 12:42:00,78.715,78.725,78.675,78.7,140000000.0
2009-01-21 12:43:00,78.69,78.72,78.69,78.715,35200000.0
2009-01-21 12:44:00,78.705,78.71,78.645,78.69,387200000.0
2009-01-21 12:45:00,78.685,78.7,78.675,78.685,95600000.0
2009-01-21 12:46:00,78.68,78.705,78.675,78.685,239800000.0
2009-01-21 12:47:00,78.695,78.72,78.67,78.71,206400000.0
2009-01-21 12:48:00,78.71,78.715,78.68,78.69,94400000.0
2009-01-21 12:49:00,78.685,78.705,78.665,78.69,142400001.0
2009-01-21 12:50:00,78.69,78.705,78.67,78.7,81600000.0
2009-01-21 12:51:00,78.695,78.715,78.69,78.695,113600000.0
2009-01-21 12:52:00,78.695,78.71,78.69,78.705,100800000.0
2009-01-21 12:53:00,78.705,78.705,78.595,78.595,238600000.0
2009-01-21 12:54:00,78.595,78.6,78.56,78.56,177000000.0
2009-01-21 12:55:00,78.565,78.635,78.555,78.635,137600000.0
2009-01-21 12:56:00,78.63,78.67,78.62,78.66,212600000.0
2009-01-21 12:57:00,78.66,78.69,78.645,78.675,136000000.0
2009-01-21 12:58:00,78.68,78.69,78.625,78.64,113600000.0
2009-01-21 12:59:00,78.655,78.66,78.63,78.65,76800000.0
2009-01-21 13:00:00,78.65,78.68,78.62,78.62,163800000.0
2009-01-21 13:01:00,78.62,78.635,78.615,78.63,64000000.0
2009-01-21 13:02:00,78.625,78.65,78.605,78.65,310400000.0
2009-01-21 13:03:00,78.655,78.66,78.59,78.61,140800000.0
2009-01-21 13:04:00,78.595,78.61,78.55,78.59,96000000.0
2009-01-21 13:05:00,78.595,78.685,78.595,78.655,209400000.0
2009-01-21 13:06:00,78.645,78.65,78.625,78.625,102400000.0
2009-01-21 13:07:00,78.625,78.635,78.58,78.58,243200000.0
2009-01-21 13:08:00,78.58,78.59,78.565,78.565,147200000.0
2009-01-21 13:09:00,78.565,78.565,78.535,78.54,118400000.0
2009-01-21 13:10:00,78.54,78.58,78.525,78.535,158400000.0
2009-01-21 13:11:00,78.53,78.55,78.53,78.55,51200000.0
2009-01-21 13:12:00,78.55,78.55,78.53,78.545,41600000.0
2009-01-21 13:13:00,78.54,78.545,78.515,78.535,212800000.0
2009-01-21 13:14:00,78.535,78.555,78.53,78.535,193600000.0
2009-01-21 13:15:00,78.525,78.565,78.515,78.555,113600000.0
2009-01-21 13:16:00,78.56,78.57,78.545,78.565,67200000.0
2009-01-21 13:17:00,78.56,78.6,78.555,78.57,134200000.0
2009-01-21 13:18:00,78.565,78.575,78.555,78.56,49600000.0
2009-01-21 13:19:00,78.555,78.595,78.545,78.59,88000000.0
2009-01-21 13:20:00,78.595,78.64,78.595,78.625,72000000.0
2009-01-21 13:21:00,78.63,78.645,78.625,78.64,49600000.0
2009-01-21 13:22:00,78.635,78.645,78.635,78.635,64000000.0
2009-01-21 13:23:00,78.64,78.69,78.635,78.685,265600001.0
2009-01-21 13:24:00,78.685,78.7,78.655,78.655,86399999.0
2009-01-21 13:25:00,78.655,78.655,78.6,78.62,113600000.0
2009-01-21 13:26:00,78.625,78.64,78.615,78.63,116800000.0
2009-01-21 13:27:00,78.635,78.64,78.625,78.63,147200000.0
2009-01-21 13:28:00,78.63,78.68,78.63,78.66,278400000.0
2009-01-21 13:29:00,78.665,78.69,78.66,78.685,137600000.0
2009-01-21 13:30:00,78.69,78.695,78.64,78.645,363000001.0
2009-01-21 13:31:00,78.645,78.65,78.585,78.595,160000001.0
2009-01-21 13:32:00,78.59,78.59,78.54,78.54,238400000.0
2009-01-21 13:33:00,78.53,78.535,78.505,78.52,140800000.0
2009-01-21 13:34:00,78.52,78.57,78.52,78.57,76800000.0
2009-01-21 13:35:00,78.565,78.605,78.555,78.6,48000000.0
2009-01-21 13:36:00,78.59,78.605,78.57,78.605,81600000.0
2009-01-21 13:37:00,78.61,78.625,78.605,78.605,89600000.0
2009-01-21 13:38:00,78.61,78.645,78.61,78.635,57600000.0
2009-01-21 13:39:00,78.65,78.665,78.635,78.645,102200000.0
2009-01-21 13:40:00,78.645,78.65,78.595,78.605,139200000.0
2009-01-21 13:41:00,78.605,78.615,78.605,78.615,44800000.0
2009-01-21 13:42:00,78.615,78.64,78.585,78.585,244800000.0
2009-01-21 13:43:00,78.585,78.625,78.585,78.6,76800000.0
2009-01-21 13:44:00,78.6,78.615,78.575,78.61,155200000.0
2009-01-21 13:45:00,78.605,78.65,78.59,78.6,100600000.0
2009-01-21 13:46:00,78.605,78.665,78.6,78.66,198400000.0
2009-01-21 13:47:00,78.655,78.66,78.605,78.61,238400000.0
2009-01-21 13:48:00,78.615,78.625,78.59,78.59,171200000.0
2009-01-21 13:49:00,78.58,78.6,78.565,78.595,191800000.0
2009-01-21 13:50:00,78.59,78.625,78.585,78.61,80000000.0
2009-01-21 13:51:00,78.61,78.625,78.605,78.61,76800000.0
2009-01-21 13:52:00,78.61,78.615,78.595,78.6,107200000.0
2009-01-21 13:53:00,78.6,78.65,78.6,78.625,201600000.0
2009-01-21 13:54:00,78.625,78.68,78.62,78.67,169600000.0
2009-01-21 13:55:00,78.665,78.67,78.63,78.65,113600000.0
2009-01-21 13:56:00,78.65,78.665,78.6,78.62,321600000.0
2009-01-21 13:57:00,78.62,78.62,78.58,78.58,54400000.0
2009-01-21 13:58:00,78.575,78.63,78.575,78.63,140800000.0
2009-01-21 13:59:00,78.625,78.625,78.6,78.615,75200000.0
2009-01-21 14:00:00,78.615,78.625,78.58,78.59,123199999.0
2009-01-21 14:01:00,78.6,78.615,78.585,78.585,128000001.0
2009-01-21 14:02:00,78.58,78.595,78.575,78.58,64000000.0
2009-01-21 14:03:00,78.575,78.575,78.56,78.565,171200000.0
2009-01-21 14:04:00,78.565,78.6,78.565,78.595,184000001.0
2009-01-21 14:05:00,78.59,78.59,78.57,78.57,35200000.0
2009-01-21 14:06:00,78.565,78.565,78.525,78.535,156800000.0
2009-01-21 14:07:00,78.535,78.56,78.52,78.555,80000000.0
2009-01-21 14:08:00,78.545,78.59,78.54,78.58,153599999.0
2009-01-21 14:09:00,78.59,78.6,78.58,78.6,41600000.0
2009-01-21 14:10:00,78.595,78.615,78.59,78.615,20800000.0
2009-01-21 14:11:00,78.615,78.615,78.6,78.615,104000001.0
2009-01-21 14:12:00,78.615,78.625,78.585,78.615,216000000.0
2009-01-21 14:13:00,78.62,78.695,78.62,78.69,217600000.0
2009-01-21 14:14:00,78.69,78.69,78.64,78.645,51200000.0
2009-01-21 14:15:00,78.635,78.64,78.62,78.635,72000000.0
2009-01-21 14:16:00,78.635,78.675,78.635,78.65,131200000.0
2009-01-21 14:17:00,78.645,78.675,78.645,78.65,185600000.0
2009-01-21 14:18:00,78.65,78.67,78.65,78.66,152000000.0
2009-01-21 14:19:00,78.66,78.67,78.655,78.66,99200000.0
2009-01-21 14:20:00,78.665,78.665,78.63,78.64,104000001.0
2009-01-21 14:21:00,78.635,78.66,78.635,78.65,46400000.0
2009-01-21 14:22:00,78.655,78.68,78.645,78.66,206400000.0
2009-01-21 14:23:00,78.66,78.68,78.635,78.68,256800000.0
2009-01-21 14:24:00,78.665,78.695,78.655,78.69,169500000.0
2009-01-21 14:25:00,78.69,78.71,78.69,78.7,104000000.0
2009-01-21 14:26:00,78.7,78.71,78.68,78.69,81600000.0
2009-01-21 14:27:00,78.685,78.695,78.67,78.67,75200000.0
2009-01-21 14:28:00,78.675,78.68,78.66,78.665,43200000.0
2009-01-21 14:29:00,78.67,78.695,78.645,78.655,81600000.0
2009-01-21 14:30:00,78.66,78.675,78.62,78.635,68800000.0
2009-01-21 14:31:00,78.635,78.7,78.635,78.685,81600000.0
2009-01-21 14:32:00,78.69,78.695,78.625,78.645,105600000.0
2009-01-21 14:33:00,78.645,78.72,78.645,78.715,83000000.0
2009-01-21 14:34:00,78.715,78.715,78.68,78.7,64000000.0
2009-01-21 14:35:00,78.705,78.725,78.655,78.67,182400001.0
2009-01-21 14:36:00,78.67,78.695,78.65,78.67,110400000.0
2009-01-21 14:37:00,78.665,78.675,78.645,78.655,108800000.0
2009-01-21 14:38:00,78.655,78.665,78.645,78.66,52800000.0
2009-01-21 14:39:00,78.66,78.68,78.66,78.68,99200000.0
2009-01-21 14:40:00,78.675,78.695,78.665,78.68,57600000.0
2009-01-21 14:41:00,78.69,78.695,78.645,78.665,99200000.0
2009-01-21 14:42:00,78.67,78.685,78.665,78.685,33600000.0
2009-01-21 14:43:00,78.675,78.69,78.665,78.685,80000000.0
2009-01-21 14:44:00,78.69,78.7,78.665,78.675,68800000.0
2009-01-21 14:45:00,78.675,78.705,78.675,78.695,48000000.0
2009-01-21 14:46:00,78.705,78.735,78.705,78.72,67200000.0
2009-01-21 14:47:00,78.72,78.73,78.7,78.71,94400000.0
2009-01-21 14:48:00,78.715,78.72,78.69,78.69,172800000.0
2009-01-21 14:49:00,78.69,78.7,78.68,78.69,64000000.0
2009-01-21 14:50:00,78.695,78.695,78.67,78.67,83200000.0
2009-01-21 14:51:00,78.665,78.665,78.61,78.655,164600000.0
2009-01-21 14:52:00,78.65,78.69,78.65,78.67,81600000.0
2009-01-21 14:53:00,78.665,78.71,78.66,78.69,80000000.0
2009-01-21 14:54:00,78.695,78.745,78.695,78.735,71800000.0
2009-01-21 14:55:00,78.735,78.74,78.69,78.72,89600000.0
2009-01-21 14:56:00,78.705,78.725,78.705,78.725,70400000.0
2009-01-21 14:57:00,78.725,78.725,78.685,78.69,72000000.0
2009-01-21 14:58:00,78.68,78.69,78.675,78.685,78400000.0
2009-01-21 14:59:00,78.675,78.675,78.645,78.665,81600000.0
2009-01-21 15:00:00,78.655,78.675,78.64,78.67,56000000.0
2009-01-21 15:01:00,78.67,78.685,78.65,78.67,30200000.0
2009-01-21 15:02:00,78.67,78.67,78.64,78.65,107200000.0
2009-01-21 15:03:00,78.655,78.68,78.65,78.665,48000000.0
2009-01-21 15:04:00,78.67,78.67,78.65,78.665,38400000.0
2009-01-21 15:05:00,78.655,78.715,78.655,78.705,49400000.0
2009-01-21 15:06:00,78.71,78.71,78.695,78.7,99200000.0
2009-01-21 15:07:00,78.715,78.715,78.68,78.695,148799999.0
2009-01-21 15:08:00,78.695,78.71,78.69,78.695,96800000.0
2009-01-21 15:09:00,78.69,78.69,78.655,78.67,190399999.0
2009-01-21 15:10:00,78.675,78.675,78.63,78.67,260800000.0
2009-01-21 15:11:00,78.67,78.69,78.655,78.68,128800000.0
2009-01-21 15:12:00,78.68,78.715,78.675,78.69,52800000.0
2009-01-21 15:13:00,78.695,78.7,78.685,78.685,33600000.0
2009-01-21 15:14:00,78.68,78.695,78.655,78.655,78800000.0
2009-01-21 15:15:00,78.655,78.71,78.655,78.69,259600000.0
2009-01-21 15:16:00,78.69,78.7,78.655,78.685,192000000.0
2009-01-21 15:17:00,78.675,78.69,78.66,78.68,204400000.0
2009-01-21 15:18:00,78.675,78.7,78.675,78.695,89200000.0
2009-01-21 15:19:00,78.7,78.72,78.695,78.705,78000000.0
2009-01-21 15:20:00,78.71,78.72,78.67,78.685,130400000.0
2009-01-21 15:21:00,78.68,78.705,78.68,78.705,75200000.0
2009-01-21 15:22:00,78.7,78.705,78.64,78.65,92000000.0
2009-01-21 15:23:00,78.65,78.66,78.625,78.66,91600000.0
2009-01-21 15:24:00,78.67,78.7,78.67,78.685,125600000.0
2009-01-21 15:25:00,78.685,78.685,78.655,78.665,130800000.0
2009-01-21 15:26:00,78.67,78.675,78.63,78.65,40000000.0
2009-01-21 15:27:00,78.66,78.665,78.65,78.65,32000000.0
2009-01-21 15:28:00,78.65,78.65,78.575,78.585,74800000.0
2009-01-21 15:29:00,78.59,78.595,78.54,78.55,123700000.0
2009-01-21 15:30:00,78.55,78.585,78.54,78.58,114800000.0
2009-01-21 15:31:00,78.575,78.585,78.55,78.55,80800000.0
2009-01-21 15:32:00,78.545,78.565,78.51,78.52,82800000.0
2009-01-21 15:33:00,78.515,78.58,78.51,78.58,171200000.0
2009-01-21 15:34:00,78.585,78.585,78.55,78.555,83200000.0
2009-01-21 15:35:00,78.56,78.585,78.55,78.58,118000000.0
2009-01-21 15:36:00,78.585,78.595,78.575,78.59,68800000.0
2009-01-21 15:37:00,78.585,78.585,78.56,78.565,187199999.0
2009-01-21 15:38:00,78.56,78.57,78.54,78.565,242599999.0
2009-01-21 15:39:00,78.565,78.575,78.55,78.57,131600000.0
2009-01-21 15:40:00,78.565,78.57,78.515,78.525,129600000.0
2009-01-21 15:41:00,78.53,78.54,78.515,78.515,146000000.0
2009-01-21 15:42:00,78.52,78.52,78.495,78.515,98000000.0
2009-01-21 15:43:00,78.52,78.53,78.5,78.5,75600000.0
2009-01-21 15:44:00,78.495,78.52,78.495,78.495,144000000.0
2009-01-21 15:45:00,78.495,78.5,78.485,78.49,150400000.0
2009-01-21 15:46:00,78.49,78.505,78.485,78.485,150800000.0
2009-01-21 15:47:00,78.485,78.495,78.45,78.465,157200000.0
2009-01-21 15:48:00,78.47,78.485,78.445,78.465,234000000.0
2009-01-21 15:49:00,78.465,78.53,78.455,78.52,105200000.0
2009-01-21 15:50:00,78.52,78.575,78.515,78.55,283200000.0
2009-01-21 15:51:00,78.56,78.58,78.55,78.565,168800000.0
2009-01-21 15:52:00,78.57,78.625,78.565,78.625,260800000.0
2009-01-21 15:53:00,78.625,78.635,78.59,78.635,169800000.0
2009-01-21 15:54:00,78.63,78.635,78.59,78.62,123200000.0
2009-01-21 15:55:00,78.625,78.645,78.615,78.625,113400000.0
2009-01-21 15:56:00,78.62,78.63,78.605,78.605,92000000.0
2009-01-21 15:57:00,78.605,78.605,78.59,78.605,244000000.0
2009-01-21 15:58:00,78.595,78.595,78.54,78.57,314400000.0
2009-01-21 15:59:00,78.565,78.575,78.55,78.56,171600002.0
2009-01-21 16:00:00,78.56,78.565,78.545,78.555,171599999.0
2009-01-21 16:01:00,78.555,78.585,78.555,78.58,126400000.0
2009-01-21 16:02:00,78.585,78.585,78.555,78.56,62400000.0
2009-01-21 16:03:00,78.555,78.575,78.54,78.56,75200000.0
2009-01-21 16:04:00,78.565,78.595,78.555,78.585,110800000.0
2009-01-21 16:05:00,78.59,78.59,78.57,78.575,110000000.0
2009-01-21 16:06:00,78.575,78.61,78.575,78.605,114000000.0
2009-01-21 16:07:00,78.61,78.62,78.595,78.62,93200000.0
2009-01-21 16:08:00,78.615,78.62,78.59,78.6,63400000.0
2009-01-21 16:09:00,78.595,78.61,78.595,78.61,88000000.0
2009-01-21 16:10:00,78.61,78.615,78.59,78.595,76800000.0
2009-01-21 16:11:00,78.59,78.64,78.58,78.615,158800000.0
2009-01-21 16:12:00,78.61,78.625,78.585,78.585,237200000.0
2009-01-21 16:13:00,78.58,78.605,78.525,78.575,230400000.0
2009-01-21 16:14:00,78.57,78.615,78.55,78.58,241200000.0
2009-01-21 16:15:00,78.59,78.6,78.56,78.6,117200000.0
2009-01-21 16:16:00,78.605,78.635,78.6,78.61,115200000.0
2009-01-21 16:17:00,78.615,78.655,78.605,78.655,96000000.0
2009-01-21 16:18:00,78.65,78.685,78.64,78.675,95600000.0
2009-01-21 16:19:00,78.675,78.715,78.67,78.7,171600000.0
2009-01-21 16:20:00,78.705,78.705,78.67,78.675,129200000.0
2009-01-21 16:21:00,78.67,78.67,78.62,78.625,96800000.0
2009-01-21 16:22:00,78.625,78.625,78.595,78.615,82400000.0
2009-01-21 16:23:00,78.61,78.68,78.605,78.64,238800000.0
2009-01-21 16:24:00,78.64,78.65,78.605,78.61,82000000.0
2009-01-21 16:25:00,78.615,78.62,78.6,78.61,95600000.0
2009-01-21 16:26:00,78.605,78.63,78.605,78.61,78400000.0
2009-01-21 16:27:00,78.61,78.625,78.595,78.625,60800000.0
2009-01-21 16:28:00,78.62,78.65,78.615,78.64,98800000.0
2009-01-21 16:29:00,78.635,78.65,78.63,78.64,30400000.0
2009-01-21 16:30:00,78.645,78.695,78.64,78.685,72000000.0
2009-01-21 16:31:00,78.69,78.77,78.685,78.71,158000000.0
2009-01-21 16:32:00,78.715,78.77,78.69,78.77,147200000.0
2009-01-21 16:33:00,78.765,78.815,78.76,78.785,142200000.0
2009-01-21 16:34:00,78.79,78.805,78.76,78.76,135400000.0
2009-01-21 16:35:00,78.755,78.775,78.73,78.735,174000000.0
2009-01-21 16:36:00,78.73,78.73,78.665,78.68,191999998.0
2009-01-21 16:37:00,78.685,78.71,78.675,78.675,138399998.0
2009-01-21 16:38:00,78.67,78.68,78.635,78.645,156800000.0
2009-01-21 16:39:00,78.645,78.645,78.605,78.625,150000000.0
2009-01-21 16:40:00,78.605,78.615,78.575,78.61,226399999.0
2009-01-21 16:41:00,78.615,78.615,78.59,78.605,209999999.0
2009-01-21 16:42:00,78.61,78.635,78.595,78.615,415600000.0
2009-01-21 16:43:00,78.615,78.615,78.585,78.6,142200000.0
2009-01-21 16:44:00,78.595,78.61,78.555,78.56,288799999.0
2009-01-21 16:45:00,78.56,78.58,78.56,78.57,139600000.0
2009-01-21 16:46:00,78.57,78.57,78.545,78.56,148799999.0
2009-01-21 16:47:00,78.565,78.6,78.55,78.59,212000000.0
2009-01-21 16:48:00,78.59,78.62,78.59,78.61,156399999.0
2009-01-21 16:49:00,78.61,78.64,78.61,78.63,138800000.0
2009-01-21 16:50:00,78.625,78.65,78.59,78.59,254800000.0
2009-01-21 16:51:00,78.585,78.605,78.57,78.6,178800000.0
2009-01-21 16:52:00,78.6,78.645,78.585,78.645,180400000.0
2009-01-21 16:53:00,78.645,78.645,78.6,78.62,355199998.0
2009-01-21 16:54:00,78.625,78.635,78.605,78.63,125200000.0
2009-01-21 16:55:00,78.625,78.655,78.605,78.645,302199999.0
2009-01-21 16:56:00,78.64,78.655,78.63,78.63,113999999.0
2009-01-21 16:57:00,78.62,78.645,78.595,78.625,252000000.0
2009-01-21 16:58:00,78.62,78.665,78.595,78.63,455400000.0
2009-01-21 16:59:00,78.645,78.67,78.595,78.66,495200000.0
2009-01-21 17:00:00,78.655,78.675,78.395,78.405,693400000.0
2009-01-21 17:01:00,78.4,78.435,78.325,78.365,335000000.0
2009-01-21 17:02:00,78.37,78.435,78.36,78.435,310600000.0
2009-01-21 17:03:00,78.435,78.48,78.4,78.465,307400000.0
2009-01-21 17:04:00,78.465,78.5,78.43,78.45,350800000.0
2009-01-21 17:05:00,78.445,78.45,78.31,78.315,282600000.0
2009-01-21 17:06:00,78.325,78.325,78.22,78.265,295600000.0
2009-01-21 17:07:00,78.25,78.25,77.94,77.965,332200000.0
2009-01-21 17:08:00,77.955,78.03,77.95,77.99,302600000.0
2009-01-21 17:09:00,77.985,78.04,77.955,78.035,352400000.0
2009-01-21 17:10:00,78.04,78.07,78.0,78.02,216600000.0
2009-01-21 17:11:00,78.03,78.06,77.98,77.985,333100000.0
2009-01-21 17:12:00,77.985,78.005,77.88,77.89,598400001.0
2009-01-21 17:13:00,77.89,77.97,77.87,77.97,310400000.0
2009-01-21 17:14:00,77.97,78.005,77.815,77.815,273800000.0
2009-01-21 17:15:00,77.82,77.87,77.81,77.845,313000000.0
2009-01-21 17:16:00,77.84,77.915,77.82,77.91,167200000.0
2009-01-21 17:17:00,77.91,77.915,77.865,77.875,283200000.0
2009-01-21 17:18:00,77.875,77.89,77.835,77.87,188200000.0
2009-01-21 17:19:00,77.865,77.865,77.82,77.85,250400000.0
2009-01-21 17:20:00,77.85,77.89,77.83,77.875,162400000.0
2009-01-21 17:21:00,77.875,77.875,77.82,77.82,178000000.0
2009-01-21 17:22:00,77.825,77.875,77.8,77.865,211400000.0
2009-01-21 17:23:00,77.86,77.86,77.825,77.835,96000000.0
2009-01-21 17:24:00,77.835,77.845,77.775,77.805,202000000.0
2009-01-21 17:25:00,77.8,77.83,77.77,77.79,420200000.0
2009-01-21 17:26:00,77.79,77.795,77.745,77.79,175200000.0
2009-01-21 17:27:00,77.79,77.805,77.725,77.725,196800000.0
2009-01-21 17:28:00,77.72,77.72,77.56,77.56,508600000.0
2009-01-21 17:29:00,77.565,77.575,77.465,77.535,269600001.0
2009-01-21 17:30:00,77.535,77.545,77.51,77.535,281600000.0
2009-01-21 17:31:00,77.535,77.61,77.535,77.6,213200000.0
2009-01-21 17:32:00,77.605,77.615,77.53,77.53,166800000.0
2009-01-21 17:33:00,77.535,77.595,77.51,77.565,143600000.0
2009-01-21 17:34:00,77.565,77.565,77.355,77.36,255799999.0
2009-01-21 17:35:00,77.365,77.42,77.345,77.36,326800000.0
2009-01-21 17:36:00,77.37,77.39,77.33,77.37,200599999.0
2009-01-21 17:37:00,77.38,77.385,77.315,77.315,214399999.0
2009-01-21 17:38:00,77.32,77.335,77.265,77.31,324400000.0
2009-01-21 17:39:00,77.315,77.44,77.315,77.44,215200000.0
2009-01-21 17:40:00,77.44,77.465,77.3,77.3,321600000.0
2009-01-21 17:41:00,77.285,77.305,77.04,77.09,445399998.0
2009-01-21 17:42:00,77.09,77.095,76.665,76.685,320400000.0
2009-01-21 17:43:00,76.675,76.865,76.625,76.865,330800000.0
2009-01-21 17:44:00,76.855,77.02,76.85,76.935,537400000.0
2009-01-21 17:45:00,76.925,76.96,76.835,76.85,365000000.0
2009-01-21 17:46:00,76.85,76.975,76.815,76.975,294800000.0
2009-01-21 17:47:00,76.98,77.08,76.965,76.995,201200000.0
2009-01-21 17:48:00,76.995,77.015,76.875,76.935,183600000.0
2009-01-21 17:49:00,76.94,76.95,76.865,76.865,367199999.0
2009-01-21 17:50:00,76.87,76.875,76.73,76.82,476800000.0
2009-01-21 17:51:00,76.825,77.01,76.825,76.975,358400000.0
2009-01-21 17:52:00,76.985,77.075,76.975,76.995,488400000.0
2009-01-21 17:53:00,76.97,77.01,76.855,76.86,316699998.0
2009-01-21 17:54:00,76.87,76.965,76.865,76.915,339700000.0
2009-01-21 17:55:00,76.915,76.93,76.68,76.76,323800000.0
2009-01-21 17:56:00,76.75,76.815,76.67,76.785,514799998.0
2009-01-21 17:57:00,76.785,76.825,76.65,76.65,202000000.0
2009-01-21 17:58:00,76.655,76.685,76.575,76.59,180000000.0
2009-01-21 17:59:00,76.59,76.62,76.32,76.395,149400000.0
2009-01-21 18:00:00,76.4,76.415,76.315,76.315,134000000.0
2009-01-21 18:01:00,76.24,76.335,76.205,76.215,184400000.0
2009-01-21 18:02:00,76.22,76.27,76.085,76.13,260099999.0
2009-01-21 18:03:00,76.145,76.165,75.96,76.005,318800000.0
2009-01-21 18:04:00,76.01,76.03,75.91,75.955,219900000.0
2009-01-21 18:05:00,75.97,76.295,75.97,76.19,317800000.0
2009-01-21 18:06:00,76.18,76.285,76.175,76.24,400800000.0
2009-01-21 18:07:00,76.225,76.43,76.225,76.415,447299996.0
2009-01-21 18:08:00,76.405,76.495,76.39,76.48,407600001.0
2009-01-21 18:09:00,76.48,76.48,76.315,76.37,182800000.0
2009-01-21 18:10:00,76.375,76.375,76.15,76.15,182600000.0
2009-01-21 18:11:00,76.155,76.185,76.03,76.145,194200000.0
2009-01-21 18:12:00,76.155,76.245,76.06,76.145,207200000.0
2009-01-21 18:13:00,76.15,76.165,76.055,76.165,303800000.0
2009-01-21 18:14:00,76.165,76.195,76.025,76.025,386800000.0
2009-01-21 18:15:00,76.035,76.195,76.015,76.19,414200000.0
2009-01-21 18:16:00,76.195,76.195,76.105,76.155,405000000.0
2009-01-21 18:17:00,76.15,76.245,76.125,76.245,437000000.0
2009-01-21 18:18:00,76.245,76.4,76.245,76.38,295400000.0
2009-01-21 18:19:00,76.375,76.395,76.24,76.385,314400000.0
2009-01-21 18:20:00,76.385,76.475,76.365,76.47,462600000.0
2009-01-21 18:21:00,76.47,76.485,76.42,76.465,343000000.0
2009-01-21 18:22:00,76.465,76.53,76.46,76.515,364200000.0
2009-01-21 18:23:00,76.515,76.555,76.47,76.47,474799999.0
2009-01-21 18:24:00,76.455,76.485,76.365,76.45,338200000.0
2009-01-21 18:25:00,76.45,76.495,76.4,76.48,300000000.0
2009-01-21 18:26:00,76.475,76.485,76.415,76.425,293600000.0
2009-01-21 18:27:00,76.44,76.44,76.35,76.37,370000000.0
2009-01-21 18:28:00,76.37,76.46,76.355,76.435,265000000.0
2009-01-21 18:29:00,76.43,76.46,76.415,76.425,217999999.0
2009-01-21 18:30:00,76.425,76.575,76.425,76.575,234000000.0
2009-01-21 18:31:00,76.575,76.6,76.525,76.57,208400000.0
2009-01-21 18:32:00,76.57,76.64,76.525,76.64,291600000.0
2009-01-21 18:33:00,76.64,76.73,76.64,76.66,380400000.0
2009-01-21 18:34:00,76.645,76.695,76.605,76.645,353000000.0
2009-01-21 18:35:00,76.645,76.78,76.645,76.78,233800000.0
2009-01-21 18:36:00,76.78,76.785,76.635,76.665,529399999.0
2009-01-21 18:37:00,76.665,76.685,76.56,76.625,268000000.0
2009-01-21 18:38:00,76.615,76.685,76.585,76.655,358800000.0
2009-01-21 18:39:00,76.645,76.665,76.615,76.665,199600000.0
2009-01-21 18:40:00,76.665,76.76,76.66,76.735,176000000.0
2009-01-21 18:41:00,76.73,76.765,76.695,76.765,314400000.0
2009-01-21 18:42:00,76.765,76.8,76.7,76.8,372199999.0
2009-01-21 18:43:00,76.795,76.875,76.77,76.83,309400000.0
2009-01-21 18:44:00,76.83,76.855,76.76,76.775,482800000.0
2009-01-21 18:45:00,76.78,76.85,76.76,76.83,492600000.0
2009-01-21 18:46:00,76.83,76.85,76.765,76.85,379000000.0
2009-01-21 18:47:00,76.845,76.855,76.75,76.755,455000000.0
2009-01-21 18:48:00,76.755,76.785,76.72,76.745,228200000.0
2009-01-21 18:49:00,76.76,76.78,76.7,76.72,532800000.0
2009-01-21 18:50:00,76.71,76.765,76.68,76.75,227200000.0
2009-01-21 18:51:00,76.75,76.755,76.695,76.71,229199999.0
2009-01-21 18:52:00,76.705,76.71,76.645,76.645,187200000.0
2009-01-21 18:53:00,76.645,76.665,76.635,76.655,158000000.0
2009-01-21 18:54:00,76.66,76.685,76.605,76.605,390200000.0
2009-01-21 18:55:00,76.605,76.605,76.515,76.53,256800000.0
2009-01-21 18:56:00,76.525,76.565,76.435,76.455,198400000.0
2009-01-21 18:57:00,76.45,76.48,76.335,76.355,251600000.0
2009-01-21 18:58:00,76.355,76.425,76.33,76.42,286000000.0
2009-01-21 18:59:00,76.43,76.545,76.425,76.51,355400000.0
2009-01-21 19:00:00,76.515,76.52,76.43,76.43,630000000.0
2009-01-21 19:01:00,76.435,76.435,76.3,76.335,437000000.0
2009-01-21 19:02:00,76.33,76.365,76.325,76.355,359400000.0
2009-01-21 19:03:00,76.365,76.38,76.315,76.32,495000000.0
2009-01-21 19:04:00,76.31,76.33,76.255,76.3,667800000.0
2009-01-21 19:05:00,76.3,76.33,76.27,76.285,607800000.0
2009-01-21 19:06:00,76.285,76.365,76.27,76.365,455600000.0
2009-01-21 19:07:00,76.385,76.61,76.385,76.58,624400000.0
2009-01-21 19:08:00,76.58,76.7,76.565,76.615,581400000.0
2009-01-21 19:09:00,76.61,76.63,76.6,76.61,346000000.0
2009-01-21 19:10:00,76.61,76.61,76.565,76.585,316800000.0
2009-01-21 19:11:00,76.59,76.67,76.585,76.65,650800000.0
2009-01-21 19:12:00,76.65,76.665,76.605,76.605,335400000.0
2009-01-21 19:13:00,76.61,76.65,76.61,76.65,259000000.0
2009-01-21 19:14:00,76.645,76.68,76.635,76.66,455600000.0
2009-01-21 19:15:00,76.655,76.755,76.65,76.745,486000000.0
2009-01-21 19:16:00,76.735,76.77,76.71,76.72,564400000.0
2009-01-21 19:17:00,76.725,76.745,76.665,76.665,320800000.0
2009-01-21 19:18:00,76.66,76.665,76.59,76.59,227200000.0
2009-01-21 19:19:00,76.585,76.585,76.52,76.525,229200000.0
2009-01-21 19:20:00,76.515,76.52,76.445,76.445,507400000.0
2009-01-21 19:21:00,76.445,76.465,76.435,76.455,204400000.0
2009-01-21 19:22:00,76.455,76.545,76.455,76.545,387200000.0
2009-01-21 19:23:00,76.55,76.605,76.52,76.56,766400000.0
2009-01-21 19:24:00,76.56,76.58,76.5,76.5,585600000.0
2009-01-21 19:25:00,76.485,76.515,76.445,76.475,622800000.0
2009-01-21 19:26:00,76.47,76.475,76.43,76.435,276400000.0
2009-01-21 19:27:00,76.445,76.445,76.37,76.425,384400000.0
2009-01-21 19:28:00,76.42,76.47,76.42,76.47,291600000.0
2009-01-21 19:29:00,76.45,76.465,76.39,76.405,243200000.0
2009-01-21 19:30:00,76.405,76.41,76.24,76.325,565200000.0
2009-01-21 19:31:00,76.325,76.445,76.325,76.37,471200000.0
2009-01-21 19:32:00,76.38,76.385,76.3,76.34,385200000.0
2009-01-21 19:33:00,76.34,76.35,76.305,76.32,426000000.0
2009-01-21 19:34:00,76.33,76.335,76.24,76.265,627000000.0
2009-01-21 19:35:00,76.265,76.295,76.255,76.275,299200000.0
2009-01-21 19:36:00,76.275,76.32,76.26,76.29,134800000.0
2009-01-21 19:37:00,76.285,76.35,76.28,76.31,379000000.0
2009-01-21 19:38:00,76.31,76.31,76.245,76.26,456400000.0
2009-01-21 19:39:00,76.26,76.28,76.205,76.245,367800000.0
2009-01-21 19:40:00,76.24,76.28,76.2,76.205,419600000.0
2009-01-21 19:41:00,76.205,76.23,76.165,76.23,255200000.0
2009-01-21 19:42:00,76.235,76.25,76.17,76.17,340400000.0
2009-01-21 19:43:00,76.17,76.2,75.995,76.02,648200000.0
2009-01-21 19:44:00,76.025,76.085,76.005,76.085,548000000.0
2009-01-21 19:45:00,76.075,76.095,75.99,76.085,490200000.0
2009-01-21 19:46:00,76.085,76.1,75.98,76.025,365400000.0
2009-01-21 19:47:00,76.025,76.075,76.025,76.065,128000000.0
2009-01-21 19:48:00,76.07,76.155,76.065,76.15,421600000.0
2009-01-21 19:49:00,76.15,76.205,76.15,76.185,292000000.0
2009-01-21 19:50:00,76.18,76.2,76.17,76.17,204400000.0
2009-01-21 19:51:00,76.16,76.18,76.105,76.115,317200000.0
2009-01-21 19:52:00,76.105,76.195,76.105,76.19,292000000.0
2009-01-21 19:53:00,76.19,76.205,76.16,76.19,354800000.0
2009-01-21 19:54:00,76.185,76.185,76.135,76.135,362400000.0
2009-01-21 19:55:00,76.135,76.135,76.12,76.125,316400000.0
2009-01-21 19:56:00,76.13,76.135,76.04,76.045,600400000.0
2009-01-21 19:57:00,76.05,76.11,76.05,76.11,548000000.0
2009-01-21 19:58:00,76.13,76.14,76.09,76.095,598000000.0
2009-01-21 19:59:00,76.095,76.135,76.065,76.135,641600000.0
2009-01-21 20:00:00,76.13,76.13,76.04,76.075,668400000.0
2009-01-21 20:01:00,76.075,76.09,76.015,76.015,482800000.0
2009-01-21 20:02:00,76.02,76.1,76.0,76.095,434400000.0
2009-01-21 20:03:00,76.095,76.12,76.085,76.085,415600000.0
2009-01-21 20:04:00,76.085,76.085,76.06,76.06,445200000.0
2009-01-21 20:05:00,76.06,76.12,76.03,76.105,490000000.0
2009-01-21 20:06:00,76.125,76.195,76.115,76.165,384000000.0
2009-01-21 20:07:00,76.165,76.165,76.085,76.1,473200000.0
2009-01-21 20:08:00,76.1,76.13,76.1,76.13,250800000.0
2009-01-21 20:09:00,76.135,76.15,76.12,76.12,300800000.0
2009-01-21 20:10:00,76.12,76.12,76.06,76.09,286000000.0
2009-01-21 20:11:00,76.09,76.115,76.07,76.1,440800000.0
2009-01-21 20:12:00,76.105,76.115,76.035,76.045,522000000.0
2009-01-21 20:13:00,76.04,76.05,75.995,76.01,342800000.0
2009-01-21 20:14:00,76.01,76.03,75.97,75.975,323600000.0
2009-01-21 20:15:00,75.98,75.995,75.955,75.955,294800000.0
2009-01-21 20:16:00,75.955,75.98,75.955,75.975,130800000.0
2009-01-21 20:17:00,75.98,76.0,75.975,75.98,293600000.0
2009-01-21 20:18:00,75.985,75.995,75.935,75.955,284800000.0
2009-01-21 20:19:00,75.955,75.98,75.94,75.965,133600000.0
2009-01-21 20:20:00,75.965,76.02,75.965,75.995,213800000.0
2009-01-21 20:21:00,75.995,76.015,75.98,76.005,205200000.0
2009-01-21 20:22:00,76.0,76.02,75.99,76.02,84000000.0
2009-01-21 20:23:00,76.015,76.025,75.975,75.995,190400000.0
2009-01-21 20:24:00,76.005,76.035,75.995,76.02,120400000.0
2009-01-21 20:25:00,76.015,76.04,75.995,76.01,100400000.0
2009-01-21 20:26:00,76.01,76.035,76.01,76.035,69600000.0
2009-01-21 20:27:00,76.035,76.065,76.01,76.01,176800000.0
2009-01-21 20:28:00,76.005,76.015,75.955,75.965,90000000.0
2009-01-21 20:29:00,75.96,75.975,75.955,75.97,49600000.0
2009-01-21 20:30:00,75.96,75.97,75.91,75.94,267200000.0
2009-01-21 20:31:00,75.935,76.01,75.935,75.99,234800000.0
2009-01-21 20:32:00,75.99,76.065,75.99,76.05,205600000.0
2009-01-21 20:33:00,76.055,76.07,76.01,76.01,80400000.0
2009-01-21 20:34:00,76.005,76.025,75.98,75.985,114800000.0
2009-01-21 20:35:00,76.0,76.045,75.995,76.01,76400000.0
2009-01-21 20:36:00,76.005,76.145,76.0,76.125,385200000.0
2009-01-21 20:37:00,76.135,76.145,76.1,76.11,395200000.0
2009-01-21 20:38:00,76.105,76.105,76.065,76.075,466400000.0
2009-01-21 20:39:00,76.09,76.155,76.09,76.15,578200000.0
2009-01-21 20:40:00,76.145,76.22,76.13,76.22,409600000.0
2009-01-21 20:41:00,76.23,76.305,76.225,76.305,490400000.0
2009-01-21 20:42:00,76.305,76.355,76.285,76.345,276400000.0
2009-01-21 20:43:00,76.345,76.365,76.335,76.355,103200000.0
2009-01-21 20:44:00,76.355,76.375,76.34,76.345,135400000.0
2009-01-21 20:45:00,76.34,76.34,76.255,76.265,186000000.0
2009-01-21 20:46:00,76.265,76.3,76.25,76.29,160400000.0
2009-01-21 20:47:00,76.285,76.315,76.28,76.305,117600000.0
2009-01-21 20:48:00,76.305,76.305,76.25,76.265,137200000.0
2009-01-21 20:49:00,76.275,76.295,76.225,76.285,309200000.0
2009-01-21 20:50:00,76.285,76.32,76.28,76.31,233200000.0
2009-01-21 20:51:00,76.305,76.385,76.305,76.375,171000000.0
2009-01-21 20:52:00,76.38,76.39,76.34,76.365,541000000.0
2009-01-21 20:53:00,76.37,76.37,76.31,76.36,537400000.0
2009-01-21 20:54:00,76.365,76.365,76.315,76.315,213200000.0
2009-01-21 20:55:00,76.315,76.345,76.285,76.305,242200000.0
2009-01-21 20:56:00,76.305,76.365,76.255,76.3,385200000.0
2009-01-21 20:57:00,76.295,76.315,76.275,76.3,461800000.0
2009-01-21 20:58:00,76.295,76.31,76.275,76.305,151200000.0
2009-01-21 20:59:00,76.3,76.32,76.27,76.31,330800000.0
2009-01-21 21:00:00,76.31,76.34,76.305,76.305,229000000.0
2009-01-21 21:01:00,76.3,76.36,76.3,76.34,141200000.0
2009-01-21 21:02:00,76.325,76.34,76.31,76.31,225800000.0
2009-01-21 21:03:00,76.315,76.335,76.315,76.325,188800000.0
2009-01-21 21:04:00,76.325,76.33,76.315,76.33,97600000.0
2009-01-21 21:05:00,76.325,76.325,76.295,76.3,91200000.0
2009-01-21 21:06:00,76.31,76.31,76.3,76.3,32000000.0
2009-01-21 21:07:00,76.305,76.315,76.29,76.295,24000000.0
2009-01-21 21:08:00,76.295,76.3,76.225,76.225,83400000.0
2009-01-21 21:09:00,76.225,76.255,76.2,76.2,241800000.0
2009-01-21 21:10:00,76.21,76.22,76.175,76.19,85600000.0
2009-01-21 21:11:00,76.195,76.27,76.175,76.265,148600000.0
2009-01-21 21:12:00,76.265,76.305,76.255,76.305,191400000.0
2009-01-21 21:13:00,76.305,76.375,76.305,76.375,199000000.0
2009-01-21 21:14:00,76.37,76.38,76.335,76.335,130000000.0
2009-01-21 21:15:00,76.335,76.355,76.32,76.33,241600000.0
2009-01-21 21:16:00,76.33,76.365,76.315,76.335,190400000.0
2009-01-21 21:17:00,76.345,76.345,76.28,76.305,197800000.0
2009-01-21 21:18:00,76.305,76.325,76.29,76.32,85000000.0
2009-01-21 21:19:00,76.32,76.405,76.32,76.375,229600000.0
2009-01-21 21:20:00,76.38,76.475,76.36,76.475,209800000.0
2009-01-21 21:21:00,76.48,76.5,76.415,76.435,279200000.0
2009-01-21 21:22:00,76.42,76.425,76.37,76.4,237600000.0
2009-01-21 21:23:00,76.4,76.41,76.34,76.35,200000000.0
2009-01-21 21:24:00,76.34,76.355,76.29,76.295,199800000.0
2009-01-21 21:25:00,76.295,76.335,76.28,76.335,337200000.0
2009-01-21 21:26:00,76.335,76.35,76.29,76.34,327600000.0
2009-01-21 21:27:00,76.34,76.35,76.33,76.335,45800000.0
2009-01-21 21:28:00,76.34,76.38,76.34,76.38,46000000.0
2009-01-21 21:29:00,76.385,76.415,76.365,76.39,181600000.0
2009-01-21 21:30:00,76.39,76.44,76.38,76.39,378600000.0
2009-01-21 21:31:00,76.38,76.405,76.335,76.405,279600000.0
2009-01-21 21:32:00,76.41,76.54,76.4,76.54,213600000.0
2009-01-21 21:33:00,76.545,76.6,76.545,76.59,220800000.0
2009-01-21 21:34:00,76.595,76.665,76.585,76.64,153600000.0
2009-01-21 21:35:00,76.64,76.65,76.605,76.61,102400000.0
2009-01-21 21:36:00,76.605,76.63,76.59,76.6,88200000.0
2009-01-21 21:37:00,76.61,76.645,76.6,76.61,129000000.0
2009-01-21 21:38:00,76.61,76.63,76.57,76.575,124800000.0
2009-01-21 21:39:00,76.57,76.575,76.525,76.54,118200000.0
2009-01-21 21:40:00,76.54,76.565,76.535,76.565,160400000.0
2009-01-21 21:41:00,76.575,76.63,76.55,76.625,194800000.0
2009-01-21 21:42:00,76.615,76.635,76.615,76.615,51200000.0
2009-01-21 21:43:00,76.625,76.65,76.61,76.635,121200000.0
2009-01-21 21:44:00,76.63,76.63,76.59,76.6,60000000.0
2009-01-21 21:45:00,76.61,76.63,76.61,76.62,57200000.0
2009-01-21 21:46:00,76.62,76.66,76.615,76.655,136400000.0
2009-01-21 21:47:00,76.65,76.72,76.65,76.715,72200000.0
2009-01-21 21:48:00,76.715,76.83,76.715,76.83,150400000.0
2009-01-21 21:49:00,76.83,76.875,76.77,76.86,403600000.0
2009-01-21 21:50:00,76.865,76.87,76.77,76.79,322800000.0
2009-01-21 21:51:00,76.8,76.8,76.7,76.71,244200000.0
2009-01-21 21:52:00,76.71,76.745,76.69,76.705,93600000.0
2009-01-21 21:53:00,76.69,76.71,76.615,76.655,315800000.0
2009-01-21 21:54:00,76.66,76.735,76.645,76.725,219800000.0
2009-01-21 21:55:00,76.73,76.895,76.725,76.895,275000000.0
2009-01-21 21:56:00,76.895,76.915,76.77,76.86,269400000.0
2009-01-21 21:57:00,76.865,77.02,76.865,77.01,347400000.0
2009-01-21 21:58:00,77.005,77.03,76.91,76.915,274800000.0
2009-01-21 21:59:00,76.935,77.035,76.9,77.015,318300000.0
2009-01-21 22:00:00,77.01,77.215,77.01,77.17,350200000.0
2009-01-21 22:01:00,77.17,77.19,77.13,77.135,274400000.0
2009-01-21 22:02:00,77.125,77.14,77.08,77.135,131200000.0
2009-01-21 22:03:00,77.135,77.18,77.105,77.17,258800000.0
2009-01-21 22:04:00,77.19,77.32,77.19,77.32,287200000.0
2009-01-21 22:05:00,77.325,77.34,77.25,77.34,431400000.0
2009-01-21 22:06:00,77.32,77.35,77.27,77.295,435000000.0
2009-01-21 22:07:00,77.3,77.3,77.17,77.19,213700000.0
2009-01-21 22:08:00,77.195,77.235,77.165,77.205,276000002.0
2009-01-21 22:09:00,77.2,77.225,77.17,77.19,312400000.0
2009-01-21 22:10:00,77.195,77.265,77.175,77.24,552400000.0
2009-01-21 22:11:00,77.245,77.27,77.205,77.24,374000000.0
2009-01-21 22:12:00,77.23,77.24,77.17,77.2,351000000.0
2009-01-21 22:13:00,77.2,77.235,77.145,77.155,285400000.0
2009-01-21 22:14:00,77.16,77.17,77.095,77.115,210800000.0
2009-01-21 22:15:00,77.12,77.145,77.065,77.07,473600000.0
2009-01-21 22:16:00,77.075,77.15,77.075,77.135,243600000.0
2009-01-21 22:17:00,77.14,77.185,77.08,77.18,284200000.0
2009-01-21 22:18:00,77.185,77.19,77.12,77.18,185800000.0
2009-01-21 22:19:00,77.165,77.21,77.165,77.195,121600000.0
2009-01-21 22:20:00,77.205,77.255,77.2,77.25,370400000.0
2009-01-21 22:21:00,77.245,77.33,77.23,77.29,595600000.0
2009-01-21 22:22:00,77.29,77.36,77.29,77.295,490600000.0
2009-01-21 22:23:00,77.295,77.3,77.205,77.21,155600000.0
2009-01-21 22:24:00,77.205,77.225,77.0,77.0,559300000.0
2009-01-21 22:25:00,77.005,77.145,77.005,77.115,139300000.0
2009-01-21 22:26:00,77.115,77.115,77.035,77.035,350600000.0
2009-01-21 22:27:00,77.035,77.045,77.01,77.03,578400000.0
2009-01-21 22:28:00,77.035,77.055,77.03,77.035,200200000.0
2009-01-21 22:29:00,77.035,77.07,77.03,77.065,152200000.0
2009-01-21 22:30:00,77.065,77.07,77.025,77.025,230800000.0
2009-01-21 22:31:00,77.02,77.06,77.0,77.045,492000000.0
2009-01-21 22:32:00,77.045,77.045,76.965,76.97,511000000.0
2009-01-21 22:33:00,76.97,77.04,76.96,77.035,633400000.0
2009-01-21 22:34:00,77.03,77.04,76.975,76.985,647600000.0
2009-01-21 22:35:00,76.985,77.085,76.985,77.07,456800000.0
2009-01-21 22:36:00,77.075,77.11,77.045,77.085,558400000.0
2009-01-21 22:37:00,77.085,77.115,77.03,77.06,813600000.0
2009-01-21 22:38:00,77.055,77.185,77.055,77.15,670800000.0
2009-01-21 22:39:00,77.14,77.175,77.14,77.15,404400000.0
2009-01-21 22:40:00,77.15,77.19,77.11,77.145,612800000.0
2009-01-21 22:41:00,77.145,77.225,77.145,77.2,559400000.0
2009-01-21 22:42:00,77.2,77.215,77.165,77.19,686200000.0
2009-01-21 22:43:00,77.19,77.19,77.155,77.16,425200000.0
2009-01-21 22:44:00,77.16,77.165,77.12,77.145,621600000.0
2009-01-21 22:45:00,77.15,77.2,77.14,77.185,687000000.0
2009-01-21 22:46:00,77.185,77.315,77.175,77.285,590000000.0
2009-01-21 22:47:00,77.285,77.39,77.275,77.35,723800000.0
2009-01-21 22:48:00,77.34,77.43,77.305,77.42,393600000.0
2009-01-21 22:49:00,77.43,77.5,77.42,77.47,292400000.0
2009-01-21 22:50:00,77.46,77.46,77.355,77.36,324200000.0
2009-01-21 22:51:00,77.345,77.395,77.34,77.38,293800000.0
2009-01-21 22:52:00,77.38,77.43,77.375,77.42,246000000.0
2009-01-21 22:53:00,77.42,77.435,77.38,77.395,148000000.0
2009-01-21 22:54:00,77.395,77.395,77.32,77.38,345600000.0
2009-01-21 22:55:00,77.385,77.45,77.38,77.435,210400000.0
2009-01-21 22:56:00,77.44,77.455,77.425,77.445,265000000.0
2009-01-21 22:57:00,77.44,77.48,77.4,77.48,450000000.0
2009-01-21 22:58:00,77.495,77.495,77.45,77.465,89200000.0
2009-01-21 22:59:00,77.46,77.475,77.405,77.43,241200000.0
2009-01-21 23:00:00,77.425,77.46,77.415,77.46,188000000.0
2009-01-21 23:01:00,77.46,77.5,77.43,77.45,67600000.0
2009-01-21 23:02:00,77.455,77.46,77.42,77.435,64600000.0
2009-01-21 23:03:00,77.435,77.44,77.415,77.43,86800000.0
2009-01-21 23:04:00,77.43,77.43,77.415,77.415,212200000.0
2009-01-21 23:05:00,77.42,77.455,77.415,77.445,242400000.0
2009-01-21 23:06:00,77.44,77.46,77.4,77.4,120400000.0
2009-01-21 23:07:00,77.41,77.445,77.41,77.44,158200000.0
2009-01-21 23:08:00,77.44,77.45,77.42,77.43,284600000.0
2009-01-21 23:09:00,77.43,77.455,77.425,77.45,188800000.0
2009-01-21 23:10:00,77.445,77.54,77.425,77.51,276400000.0
2009-01-21 23:11:00,77.51,77.51,77.48,77.495,228800000.0
2009-01-21 23:12:00,77.5,77.51,77.48,77.505,381000000.0
2009-01-21 23:13:00,77.51,77.655,77.51,77.62,337400000.0
2009-01-21 23:14:00,77.615,77.625,77.61,77.615,140400000.0
2009-01-21 23:15:00,77.625,77.63,77.53,77.54,339000000.0
2009-01-21 23:16:00,77.535,77.58,77.53,77.565,547400000.0
2009-01-21 23:17:00,77.565,77.58,77.5,77.55,356600000.0
2009-01-21 23:18:00,77.555,77.585,77.555,77.565,525200000.0
2009-01-21 23:19:00,77.57,77.575,77.525,77.525,499400000.0
2009-01-21 23:20:00,77.525,77.54,77.51,77.535,370400000.0
2009-01-21 23:21:00,77.54,77.57,77.53,77.54,292400000.0
2009-01-21 23:22:00,77.53,77.56,77.525,77.56,338800000.0
2009-01-21 23:23:00,77.565,77.595,77.54,77.55,436400000.0
2009-01-21 23:24:00,77.55,77.58,77.53,77.545,278400000.0
2009-01-21 23:25:00,77.545,77.58,77.53,77.58,482200000.0
2009-01-21 23:26:00,77.575,77.59,77.55,77.57,333800000.0
2009-01-21 23:27:00,77.565,77.615,77.56,77.605,263600000.0
2009-01-21 23:28:00,77.6,77.615,77.595,77.615,56800000.0
2009-01-21 23:29:00,77.615,77.645,77.585,77.6,423000000.0
2009-01-21 23:30:00,77.6,77.685,77.595,77.67,586600000.0
2009-01-21 23:31:00,77.675,77.76,77.66,77.755,433600000.0
2009-01-21 23:32:00,77.75,77.76,77.715,77.715,327200000.0
2009-01-21 23:33:00,77.71,77.715,77.66,77.665,404200000.0
2009-01-21 23:34:00,77.66,77.67,77.615,77.615,226600000.0
2009-01-21 23:35:00,77.615,77.625,77.605,77.61,264400000.0
2009-01-21 23:36:00,77.615,77.65,77.6,77.62,358200000.0
2009-01-21 23:37:00,77.615,77.64,77.595,77.635,458400000.0
2009-01-21 23:38:00,77.64,77.64,77.61,77.62,610800000.0
2009-01-21 23:39:00,77.62,77.635,77.58,77.625,433800000.0
2009-01-21 23:40:00,77.625,77.65,77.605,77.65,459000000.0
2009-01-21 23:41:00,77.65,77.65,77.595,77.635,317200000.0
2009-01-21 23:42:00,77.635,77.635,77.615,77.615,138800000.0
2009-01-21 23:43:00,77.62,77.635,77.605,77.61,312200000.0
2009-01-21 23:44:00,77.61,77.62,77.59,77.61,240000000.0
2009-01-21 23:45:00,77.61,77.61,77.555,77.575,430000000.0
2009-01-21 23:46:00,77.575,77.6,77.565,77.59,285800000.0
2009-01-21 23:47:00,77.59,77.605,77.58,77.59,229600000.0
2009-01-21 23:48:00,77.58,77.62,77.575,77.62,319200000.0
2009-01-21 23:49:00,77.62,77.78,77.605,77.7,584800000.0
2009-01-21 23:50:00,77.71,77.71,77.645,77.645,367200000.0
2009-01-21 23:51:00,77.64,77.65,77.62,77.65,288800000.0
2009-01-21 23:52:00,77.65,77.65,77.56,77.575,141200000.0
2009-01-21 23:53:00,77.575,77.595,77.53,77.55,408400000.0
2009-01-21 23:54:00,77.545,77.55,77.51,77.515,345600000.0
2009-01-21 23:55:00,77.52,77.54,77.515,77.525,314800000.0
2009-01-21 23:56:00,77.525,77.58,77.525,77.56,198600000.0
2009-01-21 23:57:00,77.57,77.59,77.54,77.59,112000000.0
2009-01-21 23:58:00,77.595,77.595,77.545,77.56,103800000.0
2009-01-21 23:59:00,77.56,77.585,77.525,77.58,138400000.0
2009-01-22 00:00:00,77.56,77.59,77.525,77.535,326800000.0
2009-01-22 00:01:00,77.55,77.565,77.525,77.53,384000000.0
2009-01-22 00:02:00,77.525,77.57,77.52,77.57,325600000.0
2009-01-22 00:03:00,77.575,77.63,77.55,77.56,167600000.0
2009-01-22 00:04:00,77.565,77.565,77.545,77.545,101200000.0
2009-01-22 00:05:00,77.55,77.55,77.545,77.545,54000000.0
2009-01-22 00:06:00,77.545,77.545,77.525,77.525,67200000.0
2009-01-22 00:07:00,77.53,77.535,77.53,77.53,41600000.0
2009-01-22 00:08:00,77.525,77.535,77.51,77.525,63000000.0
2009-01-22 00:09:00,77.53,77.53,77.51,77.51,10800000.0
2009-01-22 00:10:00,77.515,77.515,77.51,77.515,38000000.0
2009-01-22 00:11:00,77.515,77.515,77.445,77.48,100000000.0
2009-01-22 00:12:00,77.485,77.485,77.47,77.485,84000000.0
2009-01-22 00:13:00,77.485,77.485,77.445,77.455,226400000.0
2009-01-22 00:14:00,77.465,77.465,77.43,77.435,228000000.0
2009-01-22 00:15:00,77.44,77.45,77.42,77.44,193600000.0
2009-01-22 00:16:00,77.435,77.44,77.4,77.4,220800000.0
2009-01-22 00:17:00,77.4,77.41,77.35,77.41,359200000.0
2009-01-22 00:18:00,77.405,77.41,77.395,77.395,164400000.0
2009-01-22 00:19:00,77.395,77.405,77.375,77.405,314600000.0
2009-01-22 00:20:00,77.415,77.425,77.385,77.405,182600000.0
2009-01-22 00:21:00,77.405,77.405,77.375,77.375,149600000.0
2009-01-22 00:22:00,77.38,77.385,77.355,77.365,139600000.0
2009-01-22 00:23:00,77.37,77.38,77.36,77.38,143600000.0
2009-01-22 00:24:00,77.375,77.4,77.37,77.4,75400000.0
2009-01-22 00:25:00,77.395,77.4,77.345,77.345,373400000.0
2009-01-22 00:26:00,77.34,77.395,77.31,77.375,168000000.0
2009-01-22 00:27:00,77.375,77.39,77.355,77.365,86000000.0
2009-01-22 00:28:00,77.375,77.385,77.37,77.38,301200000.0
2009-01-22 00:29:00,77.38,77.38,77.35,77.355,100000000.0
2009-01-22 00:30:00,77.355,77.36,77.335,77.345,75200000.0
2009-01-22 00:31:00,77.345,77.345,77.315,77.315,77200000.0
2009-01-22 00:32:00,77.315,77.335,77.31,77.335,112000000.0
2009-01-22 00:33:00,77.33,77.38,77.33,77.375,375200000.0
2009-01-22 00:34:00,77.375,77.385,77.31,77.385,384800000.0
2009-01-22 00:35:00,77.385,77.46,77.345,77.345,289600000.0
2009-01-22 00:36:00,77.35,77.4,77.35,77.385,380000000.0
2009-01-22 00:37:00,77.385,77.41,77.38,77.405,134400000.0
2009-01-22 00:38:00,77.395,77.425,77.39,77.39,39600000.0
2009-01-22 00:39:00,77.385,77.395,77.385,77.395,34800000.0
2009-01-22 00:40:00,77.4,77.405,77.39,77.4,167200000.0
2009-01-22 00:41:00,77.4,77.415,77.395,77.4,122800000.0
2009-01-22 00:42:00,77.4,77.435,77.4,77.425,102800000.0
2009-01-22 00:43:00,77.44,77.53,77.43,77.48,276000000.0
2009-01-22 00:44:00,77.515,77.57,77.515,77.55,118800000.0
2009-01-22 00:45:00,77.55,77.555,77.535,77.555,56000000.0
2009-01-22 00:46:00,77.545,77.555,77.545,77.55,41600000.0
2009-01-22 00:47:00,77.555,77.565,77.55,77.55,76400000.0
2009-01-22 00:48:00,77.56,77.56,77.55,77.55,3200000.0
2009-01-22 00:49:00,77.545,77.565,77.545,77.56,22400000.0
2009-01-22 00:50:00,77.555,77.565,77.555,77.56,6400000.0
2009-01-22 00:51:00,77.555,77.56,77.555,77.56,11200000.0
2009-01-22 00:52:00,77.565,77.585,77.56,77.58,23600000.0
2009-01-22 00:53:00,77.57,77.58,77.55,77.555,59600000.0
2009-01-22 00:54:00,77.555,77.575,77.475,77.535,253200000.0
2009-01-22 00:55:00,77.55,77.57,77.55,77.56,112400000.0
2009-01-22 00:56:00,77.565,77.57,77.545,77.545,175400000.0
2009-01-22 00:57:00,77.55,77.55,77.55,77.55,17200000.0
2009-01-22 00:58:00,77.55,77.56,77.545,77.555,171800000.0
2009-01-22 00:59:00,77.56,77.61,77.555,77.61,141200000.0
2009-01-22 01:00:00,77.605,77.645,77.6,77.62,146800000.0
2009-01-22 01:01:00,77.62,77.625,77.59,77.595,36600000.0
2009-01-22 01:02:00,77.605,77.625,77.59,77.605,95600000.0
2009-01-22 01:03:00,77.605,77.615,77.595,77.61,32400000.0
2009-01-22 01:04:00,77.595,77.61,77.55,77.575,94800000.0
2009-01-22 01:05:00,77.575,77.59,77.575,77.575,30600000.0
2009-01-22 01:06:00,77.58,77.585,77.57,77.585,54400000.0
2009-01-22 01:07:00,77.585,77.585,77.575,77.575,27200000.0
2009-01-22 01:08:00,77.57,77.58,77.565,77.57,30800000.0
2009-01-22 01:09:00,77.56,77.565,77.555,77.565,19200000.0
2009-01-22 01:10:00,77.555,77.56,77.55,77.56,27200000.0
2009-01-22 01:11:00,77.55,77.57,77.55,77.565,29000000.0
2009-01-22 01:12:00,77.57,77.57,77.555,77.555,63800000.0
2009-01-22 01:13:00,77.555,77.585,77.555,77.57,319800000.0
2009-01-22 01:14:00,77.58,77.58,77.57,77.57,28400000.0
2009-01-22 01:15:00,77.57,77.57,77.555,77.57,138800000.0
2009-01-22 01:16:00,77.565,77.565,77.545,77.545,126400000.0
2009-01-22 01:17:00,77.55,77.58,77.545,77.55,68000000.0
2009-01-22 01:18:00,77.55,77.55,77.535,77.545,50000000.0
2009-01-22 01:19:00,77.545,77.545,77.525,77.53,54000000.0
2009-01-22 01:20:00,77.53,77.53,77.5,77.5,56000000.0
2009-01-22 01:21:00,77.51,77.515,77.39,77.465,244000000.0
2009-01-22 01:22:00,77.455,77.46,77.335,77.335,410800000.0
2009-01-22 01:23:00,77.35,77.39,77.335,77.38,144200000.0
2009-01-22 01:24:00,77.375,77.4,77.355,77.375,322800000.0
2009-01-22 01:25:00,77.375,77.375,77.3,77.305,442400000.0
2009-01-22 01:26:00,77.31,77.31,77.205,77.23,452400000.0
2009-01-22 01:27:00,77.225,77.325,77.225,77.295,345200000.0
2009-01-22 01:28:00,77.295,77.39,77.295,77.36,340000000.0
2009-01-22 01:29:00,77.355,77.355,77.34,77.34,136800000.0
2009-01-22 01:30:00,77.335,77.335,77.27,77.33,302000000.0
2009-01-22 01:31:00,77.32,77.32,77.285,77.305,56400000.0
2009-01-22 01:32:00,77.305,77.325,77.3,77.32,119200000.0
2009-01-22 01:33:00,77.32,77.385,77.315,77.375,366200000.0
2009-01-22 01:34:00,77.375,77.405,77.36,77.395,275600000.0
2009-01-22 01:35:00,77.4,77.425,77.355,77.365,371600000.0
2009-01-22 01:36:00,77.365,77.41,77.34,77.35,504400000.0
2009-01-22 01:37:00,77.35,77.385,77.345,77.38,289600000.0
2009-01-22 01:38:00,77.38,77.38,77.335,77.335,366800000.0
2009-01-22 01:39:00,77.335,77.34,77.31,77.31,165600000.0
2009-01-22 01:40:00,77.3,77.315,77.295,77.31,156400000.0
2009-01-22 01:41:00,77.31,77.31,77.27,77.27,291200000.0
2009-01-22 01:42:00,77.275,77.28,77.245,77.255,274400000.0
2009-01-22 01:43:00,77.255,77.27,77.235,77.265,366400000.0
2009-01-22 01:44:00,77.265,77.265,77.195,77.205,325800000.0
2009-01-22 01:45:00,77.205,77.26,77.205,77.235,165000000.0
2009-01-22 01:46:00,77.245,77.25,77.235,77.25,11200000.0
2009-01-22 01:47:00,77.25,77.28,77.235,77.28,119200000.0
2009-01-22 01:48:00,77.275,77.285,77.25,77.25,235600000.0
2009-01-22 01:49:00,77.245,77.265,77.245,77.26,94000000.0
2009-01-22 01:50:00,77.25,77.26,77.23,77.24,180400000.0
2009-01-22 01:51:00,77.24,77.245,77.235,77.245,15600000.0
2009-01-22 01:52:00,77.25,77.25,77.185,77.19,228400000.0
2009-01-22 01:53:00,77.185,77.19,77.105,77.125,635200000.0
2009-01-22 01:54:00,77.135,77.135,77.06,77.075,672400000.0
2009-01-22 01:55:00,77.075,77.095,77.06,77.095,84400000.0
2009-01-22 01:56:00,77.09,77.125,77.085,77.11,99200000.0
2009-01-22 01:57:00,77.105,77.135,77.09,77.105,101800000.0
2009-01-22 01:58:00,77.105,77.13,77.105,77.13,50000000.0
2009-01-22 01:59:00,77.12,77.13,77.11,77.12,121800000.0
2009-01-22 02:00:00,77.12,77.12,77.015,77.065,210400000.0
2009-01-22 02:01:00,77.065,77.08,77.06,77.065,64400000.0
2009-01-22 02:02:00,77.065,77.07,77.06,77.07,19200000.0
2009-01-22 02:03:00,77.07,77.08,77.06,77.07,28800000.0
2009-01-22 02:04:00,77.07,77.085,77.06,77.075,43200000.0
2009-01-22 02:05:00,77.07,77.085,77.07,77.085,24000000.0
2009-01-22 02:06:00,77.085,77.09,77.05,77.06,46400000.0
2009-01-22 02:07:00,77.065,77.065,77.035,77.035,52800000.0
2009-01-22 02:08:00,77.035,77.04,77.02,77.035,35400000.0
2009-01-22 02:09:00,77.03,77.04,76.985,76.99,83600000.0
2009-01-22 02:10:00,76.995,77.0,76.95,76.95,93400000.0
2009-01-22 02:11:00,76.95,76.965,76.885,76.89,92400000.0
2009-01-22 02:12:00,76.89,76.91,76.83,76.895,129600000.0
2009-01-22 02:13:00,76.895,76.91,76.78,76.78,91400000.0
2009-01-22 02:14:00,76.78,76.78,76.605,76.64,199000000.0
2009-01-22 02:15:00,76.645,76.74,76.62,76.725,175300000.0
2009-01-22 02:16:00,76.73,76.765,76.715,76.74,120000000.0
2009-01-22 02:17:00,76.74,76.815,76.73,76.815,102400000.0
2009-01-22 02:18:00,76.805,76.82,76.765,76.78,123600000.0
2009-01-22 02:19:00,76.79,76.815,76.775,76.79,106600000.0
2009-01-22 02:20:00,76.795,76.82,76.775,76.81,91600000.0
2009-01-22 02:21:00,76.81,76.82,76.71,76.73,199400000.0
2009-01-22 02:22:00,76.73,76.765,76.71,76.735,135000000.0
2009-01-22 02:23:00,76.735,76.82,76.735,76.81,62800000.0
2009-01-22 02:24:00,76.81,76.83,76.79,76.805,43200000.0
2009-01-22 02:25:00,76.79,76.825,76.785,76.815,43400000.0
2009-01-22 02:26:00,76.82,76.925,76.82,76.845,134600000.0
2009-01-22 02:27:00,76.85,76.9,76.845,76.865,102600000.0
2009-01-22 02:28:00,76.865,76.925,76.835,76.925,67200000.0
2009-01-22 02:29:00,76.925,77.0,76.92,76.955,121200000.0
2009-01-22 02:30:00,76.955,76.975,76.915,76.95,161400000.0
2009-01-22 02:31:00,76.935,76.975,76.93,76.96,45200000.0
2009-01-22 02:32:00,76.955,76.965,76.905,76.91,73800000.0
2009-01-22 02:33:00,76.9,76.92,76.895,76.895,89000000.0
2009-01-22 02:34:00,76.9,76.9,76.74,76.755,161600000.0
2009-01-22 02:35:00,76.75,76.81,76.75,76.8,122000000.0
2009-01-22 02:36:00,76.795,76.8,76.76,76.8,56000000.0
2009-01-22 02:37:00,76.8,76.895,76.8,76.885,93000000.0
2009-01-22 02:38:00,76.89,76.91,76.885,76.885,62600000.0
2009-01-22 02:39:00,76.87,76.9,76.87,76.9,86400000.0
2009-01-22 02:40:00,76.895,76.9,76.895,76.9,68800000.0
2009-01-22 02:41:00,76.895,76.905,76.87,76.88,65800000.0
2009-01-22 02:42:00,76.87,76.885,76.87,76.885,22400000.0
2009-01-22 02:43:00,76.89,76.91,76.89,76.905,16000000.0
2009-01-22 02:44:00,76.9,76.9,76.865,76.87,52800000.0
2009-01-22 02:45:00,76.865,76.865,76.79,76.805,65600000.0
2009-01-22 02:46:00,76.805,76.82,76.78,76.78,32200000.0
2009-01-22 02:47:00,76.77,76.825,76.765,76.825,105400000.0
2009-01-22 02:48:00,76.825,76.835,76.825,76.825,17600000.0
2009-01-22 02:49:00,76.83,76.83,76.78,76.795,58200000.0
2009-01-22 02:50:00,76.795,76.82,76.785,76.82,33600000.0
2009-01-22 02:51:00,76.815,76.84,76.81,76.82,48400000.0
2009-01-22 02:52:00,76.82,76.83,76.8,76.83,60600000.0
2009-01-22 02:53:00,76.835,76.85,76.815,76.845,65000000.0
2009-01-22 02:54:00,76.84,76.9,76.835,76.89,80800000.0
2009-01-22 02:55:00,76.88,76.9,76.865,76.9,57000000.0
2009-01-22 02:56:00,76.89,76.9,76.87,76.9,66000000.0
2009-01-22 02:57:00,76.895,76.92,76.88,76.915,40200000.0
2009-01-22 02:58:00,76.905,76.91,76.895,76.905,16600000.0
2009-01-22 02:59:00,76.9,76.94,76.895,76.935,53400000.0
2009-01-22 03:00:00,76.935,76.945,76.905,76.905,78800000.0
2009-01-22 03:01:00,76.91,76.915,76.905,76.91,17600000.0
2009-01-22 03:02:00,76.915,76.93,76.91,76.93,33600000.0
2009-01-22 03:03:00,76.899,76.911,76.883,76.895,25600000.0
2009-01-22 03:04:00,76.925,76.945,76.925,76.93,32200000.0
2009-01-22 03:05:00,76.925,76.94,76.915,76.925,51600000.0
2009-01-22 03:06:00,76.93,76.94,76.925,76.935,24000000.0
2009-01-22 03:07:00,76.935,76.935,76.915,76.93,44800000.0
2009-01-22 03:08:00,76.925,76.945,76.92,76.925,37000000.0
2009-01-22 03:09:00,76.915,76.93,76.915,76.93,22600000.0
2009-01-22 03:10:00,76.925,76.925,76.88,76.885,77200000.0
2009-01-22 03:11:00,76.885,76.885,76.855,76.865,48800000.0
2009-01-22 03:12:00,76.87,76.87,76.855,76.865,26000000.0
2009-01-22 03:13:00,76.86,76.875,76.835,76.87,81600000.0
2009-01-22 03:14:00,76.865,76.875,76.855,76.855,32000000.0
2009-01-22 03:15:00,76.85,76.895,76.85,76.895,60800000.0
2009-01-22 03:16:00,76.895,76.95,76.895,76.94,84800000.0
2009-01-22 03:17:00,76.94,76.985,76.925,76.975,82200000.0
2009-01-22 03:18:00,76.965,76.97,76.91,76.94,102200000.0
2009-01-22 03:19:00,76.94,76.94,76.91,76.94,64400000.0
2009-01-22 03:20:00,76.935,76.94,76.855,76.86,106600000.0
2009-01-22 03:21:00,76.86,76.87,76.855,76.87,35600000.0
2009-01-22 03:22:00,76.865,76.875,76.845,76.855,46800000.0
2009-01-22 03:23:00,76.85,76.86,76.775,76.785,89200000.0
2009-01-22 03:24:00,76.785,76.79,76.745,76.79,130800000.0
2009-01-22 03:25:00,76.78,76.78,76.75,76.765,64200000.0
2009-01-22 03:26:00,76.77,76.78,76.745,76.775,79200000.0
2009-01-22 03:27:00,76.775,76.79,76.755,76.78,51600000.0
2009-01-22 03:28:00,76.775,76.78,76.765,76.78,19200000.0
2009-01-22 03:29:00,76.785,76.845,76.785,76.845,44800000.0
2009-01-22 03:30:00,76.84,76.84,76.815,76.82,46400000.0
2009-01-22 03:31:00,76.815,76.82,76.815,76.815,9600000.0
2009-01-22 03:32:00,76.815,76.835,76.815,76.82,36800000.0
2009-01-22 03:33:00,76.82,76.835,76.81,76.83,84800000.0
2009-01-22 03:34:00,76.83,76.835,76.815,76.815,17800000.0
2009-01-22 03:35:00,76.81,76.815,76.8,76.81,40400000.0
2009-01-22 03:36:00,76.805,76.82,76.8,76.8,69000000.0
2009-01-22 03:37:00,76.8,76.815,76.8,76.81,38600000.0
2009-01-22 03:38:00,76.825,76.84,76.82,76.825,30400000.0
2009-01-22 03:39:00,76.825,76.835,76.815,76.835,35600000.0
2009-01-22 03:40:00,76.84,76.855,76.835,76.85,20800000.0
2009-01-22 03:41:00,76.855,76.895,76.83,76.875,85600000.0
2009-01-22 03:42:00,76.865,76.895,76.855,76.855,91400000.0
2009-01-22 03:43:00,76.86,76.94,76.86,76.935,60800000.0
2009-01-22 03:44:00,76.93,76.965,76.93,76.945,74800000.0
2009-01-22 03:45:00,76.95,76.985,76.945,76.955,90000000.0
2009-01-22 03:46:00,76.96,77.005,76.955,76.995,65800000.0
2009-01-22 03:47:00,76.99,77.005,76.98,76.98,83200000.0
2009-01-22 03:48:00,76.97,76.97,76.94,76.96,28800000.0
2009-01-22 03:49:00,76.95,77.045,76.95,77.045,157400000.0
2009-01-22 03:50:00,77.05,77.175,77.05,77.165,562400000.0
2009-01-22 03:51:00,77.165,77.24,77.15,77.24,423400000.0
2009-01-22 03:52:00,77.245,77.435,77.22,77.325,615600000.0
2009-01-22 03:53:00,77.33,77.33,77.195,77.24,475000000.0
2009-01-22 03:54:00,77.24,77.44,77.215,77.42,434300000.0
2009-01-22 03:55:00,77.42,77.48,77.405,77.45,462400000.0
2009-01-22 03:56:00,77.44,77.45,77.31,77.325,449600000.0
2009-01-22 03:57:00,77.325,77.325,77.28,77.3,296800000.0
2009-01-22 03:58:00,77.31,77.375,77.305,77.36,95400000.0
2009-01-22 03:59:00,77.36,77.36,77.24,77.26,301800000.0
2009-01-22 04:00:00,77.265,77.395,77.245,77.36,836000000.0
2009-01-22 04:01:00,77.365,77.395,77.34,77.355,526600000.0
2009-01-22 04:02:00,77.355,77.52,77.355,77.48,560600000.0
2009-01-22 04:03:00,77.475,77.6,77.475,77.595,492000000.0
2009-01-22 04:04:00,77.58,77.58,77.39,77.39,486400000.0
2009-01-22 04:05:00,77.375,77.48,77.365,77.475,379200000.0
2009-01-22 04:06:00,77.47,77.47,77.355,77.38,627800000.0
2009-01-22 04:07:00,77.38,77.385,77.3,77.315,692800000.0
2009-01-22 04:08:00,77.315,77.335,77.31,77.31,199200000.0
2009-01-22 04:09:00,77.31,77.32,77.26,77.27,409400000.0
2009-01-22 04:10:00,77.27,77.345,77.27,77.32,133800000.0
2009-01-22 04:11:00,77.315,77.36,77.29,77.29,257200000.0
2009-01-22 04:12:00,77.295,77.3,77.21,77.24,190200000.0
2009-01-22 04:13:00,77.25,77.26,77.23,77.23,148200000.0
2009-01-22 04:14:00,77.235,77.235,77.065,77.07,168800000.0
2009-01-22 04:15:00,77.075,77.195,77.075,77.165,457000000.0
2009-01-22 04:16:00,77.165,77.26,77.165,77.255,469200000.0
2009-01-22 04:17:00,77.255,77.265,77.185,77.19,149800000.0
2009-01-22 04:18:00,77.185,77.185,77.12,77.135,254400000.0
2009-01-22 04:19:00,77.135,77.19,77.135,77.155,236000000.0
2009-01-22 04:20:00,77.15,77.15,77.085,77.105,511400000.0
2009-01-22 04:21:00,77.09,77.125,77.075,77.105,184400000.0
2009-01-22 04:22:00,77.115,77.14,77.1,77.1,115800000.0
2009-01-22 04:23:00,77.1,77.11,77.05,77.06,354800000.0
2009-01-22 04:24:00,77.06,77.1,77.02,77.05,357400000.0
2009-01-22 04:25:00,77.05,77.13,77.05,77.105,205600000.0
2009-01-22 04:26:00,77.1,77.135,77.095,77.1,118000000.0
2009-01-22 04:27:00,77.1,77.125,77.07,77.075,292200000.0
2009-01-22 04:28:00,77.08,77.08,77.035,77.055,413600000.0
2009-01-22 04:29:00,77.055,77.09,77.055,77.075,158800000.0
2009-01-22 04:30:00,77.085,77.09,76.99,77.005,621600000.0
2009-01-22 04:31:00,77.01,77.025,77.0,77.025,419200000.0
2009-01-22 04:32:00,77.02,77.04,77.02,77.04,200000000.0
2009-01-22 04:33:00,77.045,77.075,77.025,77.025,239000000.0
2009-01-22 04:34:00,77.05,77.075,77.05,77.055,59000000.0
2009-01-22 04:35:00,77.055,77.055,77.045,77.05,29000000.0
2009-01-22 04:36:00,77.055,77.055,76.96,76.98,531800000.0
2009-01-22 04:37:00,76.99,76.99,76.89,76.91,692800000.0
2009-01-22 04:38:00,76.905,76.925,76.88,76.88,160000000.0
2009-01-22 04:39:00,76.88,76.89,76.825,76.89,466400000.0
2009-01-22 04:40:00,76.89,76.98,76.89,76.98,332000000.0
2009-01-22 04:41:00,76.985,77.035,76.955,76.985,516800000.0
2009-01-22 04:42:00,77.0,77.015,76.99,76.995,582400000.0
2009-01-22 04:43:00,77.0,77.005,76.98,77.005,267200000.0
2009-01-22 04:44:00,77.005,77.015,76.99,77.015,364400000.0
2009-01-22 04:45:00,77.015,77.025,76.97,76.98,419800000.0
2009-01-22 04:46:00,76.98,76.985,76.955,76.975,310000000.0
2009-01-22 04:47:00,76.975,77.01,76.95,76.995,551600000.0
2009-01-22 04:48:00,76.995,77.025,76.98,77.025,521600000.0
2009-01-22 04:49:00,77.025,77.035,76.97,77.0,564800000.0
2009-01-22 04:50:00,77.005,77.06,77.0,77.06,358800000.0
2009-01-22 04:51:00,77.06,77.06,77.03,77.05,381200000.0
2009-01-22 04:52:00,77.055,77.06,77.045,77.055,326000000.0
2009-01-22 04:53:00,77.045,77.08,77.045,77.075,244800000.0
2009-01-22 04:54:00,77.075,77.145,77.065,77.14,516600000.0
2009-01-22 04:55:00,77.135,77.16,77.09,77.115,521600000.0
2009-01-22 04:56:00,77.12,77.17,77.115,77.17,311600000.0
2009-01-22 04:57:00,77.17,77.185,77.145,77.17,356000000.0
2009-01-22 04:58:00,77.17,77.175,77.14,77.14,386400000.0
2009-01-22 04:59:00,77.15,77.175,77.15,77.175,248400000.0
2009-01-22 05:00:00,77.175,77.185,77.13,77.13,150000000.0
2009-01-22 05:01:00,77.13,77.14,77.1,77.13,525400000.0
2009-01-22 05:02:00,77.14,77.14,77.085,77.09,495200000.0
2009-01-22 05:03:00,77.09,77.12,77.09,77.1,241200000.0
2009-01-22 05:04:00,77.1,77.11,77.085,77.1,324400000.0
2009-01-22 05:05:00,77.105,77.13,77.095,77.105,297200000.0
2009-01-22 05:06:00,77.11,77.155,77.11,77.125,462000000.0
2009-01-22 05:07:00,77.12,77.135,77.11,77.135,335200000.0
2009-01-22 05:08:00,77.135,77.135,77.11,77.115,319600000.0
2009-01-22 05:09:00,77.115,77.14,77.11,77.115,293800000.0
2009-01-22 05:10:00,77.12,77.135,77.11,77.115,270200000.0
2009-01-22 05:11:00,77.115,77.14,77.11,77.115,450000000.0
2009-01-22 05:12:00,77.115,77.12,77.065,77.065,176400000.0
2009-01-22 05:13:00,77.06,77.06,77.0,77.02,364400000.0
2009-01-22 05:14:00,77.025,77.03,77.0,77.025,313200000.0
2009-01-22 05:15:00,77.025,77.03,76.985,77.02,464000000.0
2009-01-22 05:16:00,77.02,77.035,77.01,77.03,373600000.0
2009-01-22 05:17:00,77.03,77.055,77.025,77.045,304400000.0
2009-01-22 05:18:00,77.045,77.055,77.015,77.025,275200000.0
2009-01-22 05:19:00,77.03,77.04,76.965,76.985,147600000.0
2009-01-22 05:20:00,76.995,77.055,76.995,77.015,316400000.0
2009-01-22 05:21:00,77.015,77.025,76.995,77.0,411600000.0
2009-01-22 05:22:00,76.995,77.005,76.96,76.965,355600000.0
2009-01-22 05:23:00,76.965,76.98,76.965,76.97,113600000.0
2009-01-22 05:24:00,76.97,76.975,76.91,76.925,125200000.0
2009-01-22 05:25:00,76.925,76.975,76.925,76.97,136800000.0
2009-01-22 05:26:00,76.97,76.975,76.965,76.965,136800000.0
2009-01-22 05:27:00,76.97,76.97,76.94,76.94,218800000.0
2009-01-22 05:28:00,76.94,76.96,76.92,76.92,380400000.0
2009-01-22 05:29:00,76.92,76.925,76.86,76.88,478400000.0
2009-01-22 05:30:00,76.88,76.94,76.88,76.94,174800000.0
2009-01-22 05:31:00,76.94,76.945,76.92,76.94,36400000.0
2009-01-22 05:32:00,76.945,76.96,76.94,76.96,22400000.0
2009-01-22 05:33:00,76.955,76.955,76.93,76.94,33600000.0
2009-01-22 05:34:00,76.935,76.945,76.89,76.91,123200000.0
2009-01-22 05:35:00,76.915,76.945,76.91,76.93,120800000.0
2009-01-22 05:36:00,76.93,76.93,76.925,76.925,80000000.0
2009-01-22 05:37:00,76.925,76.955,76.925,76.955,210800000.0
2009-01-22 05:38:00,76.95,77.005,76.95,76.99,208400000.0
2009-01-22 05:39:00,76.995,77.005,76.97,76.975,382800000.0
2009-01-22 05:40:00,76.975,76.98,76.965,76.98,185600000.0
2009-01-22 05:41:00,76.98,76.98,76.965,76.97,138000000.0
2009-01-22 05:42:00,76.965,77.0,76.965,77.0,186800000.0
2009-01-22 05:43:00,76.99,77.02,76.99,77.015,284800000.0
2009-01-22 05:44:00,77.015,77.015,77.0,77.0,36400000.0
2009-01-22 05:45:00,77.005,77.035,77.0,77.015,68000000.0
2009-01-22 05:46:00,77.03,77.03,77.02,77.02,33600000.0
2009-01-22 05:47:00,77.005,77.075,76.98,77.07,95600000.0
2009-01-22 05:48:00,77.06,77.085,77.055,77.075,62000000.0
2009-01-22 05:49:00,77.075,77.09,77.055,77.07,72800000.0
2009-01-22 05:50:00,77.065,77.07,77.045,77.06,252000000.0
2009-01-22 05:51:00,77.06,77.06,77.045,77.055,248800000.0
2009-01-22 05:52:00,77.055,77.07,77.04,77.065,72000000.0
2009-01-22 05:53:00,77.06,77.065,77.015,77.025,236000000.0
2009-01-22 05:54:00,77.025,77.04,77.015,77.025,269600000.0
2009-01-22 05:55:00,77.02,77.025,77.01,77.02,38000000.0
2009-01-22 05:56:00,77.015,77.025,77.01,77.02,24800000.0
2009-01-22 05:57:00,77.02,77.02,76.995,76.995,22400000.0
2009-01-22 05:58:00,77.0,77.005,77.0,77.0,22400000.0
2009-01-22 05:59:00,77.005,77.01,77.005,77.01,6400000.0
2009-01-22 06:00:00,77.01,77.01,76.97,76.97,130400000.0
2009-01-22 06:01:00,76.97,76.98,76.945,76.975,339200000.0
2009-01-22 06:02:00,76.985,76.985,76.935,76.96,477200000.0
2009-01-22 06:03:00,76.96,77.005,76.96,77.005,312400000.0
2009-01-22 06:04:00,77.005,77.02,76.975,76.99,171400000.0
2009-01-22 06:05:00,76.995,77.0,76.99,76.995,19200000.0
2009-01-22 06:06:00,76.995,77.02,76.99,77.005,223200000.0
2009-01-22 06:07:00,77.0,77.07,77.0,77.06,401600000.0
2009-01-22 06:08:00,77.06,77.06,77.025,77.035,311600000.0
2009-01-22 06:09:00,77.03,77.05,77.01,77.01,211200000.0
2009-01-22 06:10:00,77.01,77.055,77.01,77.035,442800000.0
2009-01-22 06:11:00,77.04,77.045,77.025,77.045,192800000.0
2009-01-22 06:12:00,77.045,77.065,77.045,77.065,161200000.0
2009-01-22 06:13:00,77.07,77.085,77.045,77.055,389200000.0
2009-01-22 06:14:00,77.055,77.095,77.05,77.065,389000000.0
2009-01-22 06:15:00,77.07,77.13,77.06,77.125,288000000.0
2009-01-22 06:16:00,77.135,77.21,77.135,77.15,514400000.0
2009-01-22 06:17:00,77.18,77.21,77.15,77.195,382000000.0
2009-01-22 06:18:00,77.2,77.2,77.135,77.135,480800000.0
2009-01-22 06:19:00,77.14,77.205,77.12,77.17,228400000.0
2009-01-22 06:20:00,77.17,77.19,77.15,77.17,534000000.0
2009-01-22 06:21:00,77.17,77.18,77.155,77.175,269200000.0
2009-01-22 06:22:00,77.17,77.185,77.035,77.035,535200000.0
2009-01-22 06:23:00,77.04,77.1,77.04,77.085,605000000.0
2009-01-22 06:24:00,77.085,77.11,77.07,77.07,426000000.0
2009-01-22 06:25:00,77.07,77.08,77.025,77.04,680800000.0
2009-01-22 06:26:00,77.035,77.095,77.03,77.095,186400000.0
2009-01-22 06:27:00,77.095,77.095,77.06,77.065,220400000.0
2009-01-22 06:28:00,77.065,77.08,77.025,77.03,177200000.0
2009-01-22 06:29:00,77.035,77.04,76.975,77.0,411200000.0
2009-01-22 06:30:00,77.0,77.0,76.92,76.935,332800000.0
2009-01-22 06:31:00,76.94,76.96,76.91,76.92,319600000.0
2009-01-22 06:32:00,76.925,76.95,76.91,76.91,358400000.0
2009-01-22 06:33:00,76.91,76.94,76.91,76.94,321600000.0
2009-01-22 06:34:00,76.94,76.965,76.92,76.955,600800000.0
2009-01-22 06:35:00,76.95,77.005,76.95,76.98,761600000.0
2009-01-22 06:36:00,76.985,77.005,76.965,77.005,425800000.0
2009-01-22 06:37:00,77.005,77.015,76.955,76.96,400800000.0
2009-01-22 06:38:00,76.95,76.99,76.93,76.985,463400000.0
2009-01-22 06:39:00,76.985,77.005,76.96,76.98,418000000.0
2009-01-22 06:40:00,76.995,76.995,76.955,76.965,175600000.0
2009-01-22 06:41:00,76.965,76.965,76.955,76.96,154000000.0
2009-01-22 06:42:00,76.96,76.965,76.945,76.955,182800000.0
2009-01-22 06:43:00,76.955,77.0,76.955,77.0,240800000.0
2009-01-22 06:44:00,76.995,77.0,76.99,77.0,114000000.0
2009-01-22 06:45:00,77.005,77.025,77.0,77.015,372000000.0
2009-01-22 06:46:00,77.015,77.02,76.98,77.005,362400000.0
2009-01-22 06:47:00,77.0,77.005,76.965,76.98,319200000.0
2009-01-22 06:48:00,76.985,77.005,76.975,76.98,275600000.0
2009-01-22 06:49:00,76.975,77.025,76.975,77.02,334800000.0
2009-01-22 06:50:00,77.025,77.09,76.995,77.045,504000000.0
2009-01-22 06:51:00,77.04,77.075,77.025,77.025,577200000.0
2009-01-22 06:52:00,77.025,77.03,76.99,76.99,454400000.0
2009-01-22 06:53:00,76.995,77.015,76.99,77.01,280000000.0
2009-01-22 06:54:00,77.015,77.025,76.98,76.985,280800000.0
2009-01-22 06:55:00,76.995,77.0,76.935,76.94,372400000.0
2009-01-22 06:56:00,76.945,76.965,76.92,76.93,283600000.0
2009-01-22 06:57:00,76.925,76.955,76.92,76.95,279200000.0
2009-01-22 06:58:00,76.945,77.015,76.945,77.0,566000000.0
2009-01-22 06:59:00,76.995,77.005,76.955,76.955,487200000.0
2009-01-22 07:00:00,76.96,76.99,76.96,76.97,169600000.0
2009-01-22 07:01:00,76.97,77.035,76.97,77.035,227600000.0
2009-01-22 07:02:00,77.035,77.045,77.005,77.045,387600000.0
2009-01-22 07:03:00,77.045,77.12,77.035,77.095,282800000.0
2009-01-22 07:04:00,77.09,77.095,77.07,77.075,302400000.0
2009-01-22 07:05:00,77.075,77.125,77.065,77.1,277800000.0
2009-01-22 07:06:00,77.1,77.115,77.06,77.085,421200000.0
2009-01-22 07:07:00,77.1,77.12,77.085,77.095,251000000.0
2009-01-22 07:08:00,77.095,77.115,77.05,77.08,482400000.0
2009-01-22 07:09:00,77.07,77.075,77.03,77.05,318800000.0
2009-01-22 07:10:00,77.05,77.06,77.04,77.06,281600000.0
2009-01-22 07:11:00,77.065,77.09,77.06,77.09,391600000.0
2009-01-22 07:12:00,77.1,77.12,77.095,77.095,218000000.0
2009-01-22 07:13:00,77.095,77.095,77.06,77.06,211600000.0
2009-01-22 07:14:00,77.06,77.06,77.05,77.05,95600000.0
2009-01-22 07:15:00,77.05,77.055,77.035,77.045,124400000.0
2009-01-22 07:16:00,77.04,77.06,77.035,77.055,315600000.0
2009-01-22 07:17:00,77.05,77.07,77.05,77.06,288800000.0
2009-01-22 07:18:00,77.06,77.075,77.045,77.06,372400000.0
2009-01-22 07:19:00,77.055,77.08,77.055,77.055,51800000.0
2009-01-22 07:20:00,77.05,77.05,76.975,76.975,174600000.0
2009-01-22 07:21:00,76.98,76.98,76.94,76.945,295200000.0
2009-01-22 07:22:00,76.945,76.945,76.885,76.885,136400000.0
2009-01-22 07:23:00,76.885,76.93,76.84,76.91,361600000.0
2009-01-22 07:24:00,76.915,76.93,76.89,76.895,86200000.0
2009-01-22 07:25:00,76.895,76.95,76.885,76.94,442200000.0
2009-01-22 07:26:00,76.935,76.945,76.915,76.945,200200000.0
2009-01-22 07:27:00,76.94,76.95,76.925,76.93,156200000.0
2009-01-22 07:28:00,76.935,76.935,76.925,76.925,8000000.0
2009-01-22 07:29:00,76.935,76.945,76.935,76.945,12800000.0
2009-01-22 07:30:00,76.94,76.95,76.93,76.95,39200000.0
2009-01-22 07:31:00,76.955,76.965,76.955,76.955,8200000.0
2009-01-22 07:32:00,76.955,76.955,76.955,76.955,3200000.0
2009-01-22 07:33:00,76.955,76.955,76.945,76.95,16000000.0
2009-01-22 07:34:00,76.95,76.965,76.94,76.955,208800000.0
2009-01-22 07:35:00,76.955,77.0,76.955,76.995,458800000.0
2009-01-22 07:36:00,77.0,77.0,76.985,76.995,218400000.0
2009-01-22 07:37:00,76.99,77.035,76.99,77.02,291000000.0
2009-01-22 07:38:00,77.015,77.015,76.99,77.005,156000000.0
2009-01-22 07:39:00,77.005,77.035,77.005,77.03,182000000.0
2009-01-22 07:40:00,77.03,77.065,77.025,77.06,391600000.0
2009-01-22 07:41:00,77.065,77.075,77.055,77.075,181000000.0
2009-01-22 07:42:00,77.07,77.11,77.065,77.085,185600000.0
2009-01-22 07:43:00,77.08,77.085,77.065,77.07,132000000.0
2009-01-22 07:44:00,77.07,77.095,77.07,77.09,72800000.0
2009-01-22 07:45:00,77.1,77.125,77.085,77.095,349800000.0
2009-01-22 07:46:00,77.1,77.125,77.095,77.105,344800000.0
2009-01-22 07:47:00,77.1,77.13,77.095,77.115,374400000.0
2009-01-22 07:48:00,77.11,77.11,77.06,77.06,268200000.0
2009-01-22 07:49:00,77.065,77.08,77.04,77.05,244600000.0
2009-01-22 07:50:00,77.05,77.09,77.05,77.06,186400000.0
2009-01-22 07:51:00,77.06,77.075,77.06,77.07,78800000.0
2009-01-22 07:52:00,77.075,77.09,77.05,77.055,342800000.0
2009-01-22 07:53:00,77.06,77.075,77.055,77.075,198000000.0
2009-01-22 07:54:00,77.075,77.08,77.07,77.075,122400000.0
2009-01-22 07:55:00,77.08,77.105,77.08,77.105,73200000.0
2009-01-22 07:56:00,77.1,77.13,77.095,77.11,103400000.0
2009-01-22 07:57:00,77.11,77.11,77.08,77.1,73200000.0
2009-01-22 07:58:00,77.1,77.1,77.08,77.09,32000000.0
2009-01-22 07:59:00,77.08,77.09,77.08,77.085,36800000.0
2009-01-22 08:00:00,77.08,77.08,76.945,76.96,372000000.0
2009-01-22 08:01:00,76.96,76.97,76.88,76.88,262600000.0
2009-01-22 08:02:00,76.875,76.9,76.855,76.9,536200000.0
2009-01-22 08:03:00,76.9,76.985,76.895,76.92,424600000.0
2009-01-22 08:04:00,76.92,76.935,76.915,76.92,49800000.0
2009-01-22 08:05:00,76.925,76.935,76.91,76.91,43200000.0
2009-01-22 08:06:00,76.905,76.905,76.84,76.855,188000000.0
2009-01-22 08:07:00,76.86,76.905,76.86,76.88,195400000.0
2009-01-22 08:08:00,76.88,76.9,76.875,76.89,205600000.0
2009-01-22 08:09:00,76.89,76.91,76.885,76.905,84400000.0
2009-01-22 08:10:00,76.89,76.945,76.89,76.945,154800000.0
2009-01-22 08:11:00,76.945,76.96,76.945,76.95,41600000.0
2009-01-22 08:12:00,76.955,76.99,76.955,76.97,260200000.0
2009-01-22 08:13:00,76.975,76.99,76.97,76.98,119200000.0
2009-01-22 08:14:00,76.985,77.03,76.985,77.0,330800000.0
2009-01-22 08:15:00,77.0,77.025,77.0,77.02,266800000.0
2009-01-22 08:16:00,77.02,77.035,76.99,77.02,510800000.0
2009-01-22 08:17:00,77.035,77.145,77.035,77.13,160400000.0
2009-01-22 08:18:00,77.125,77.15,77.1,77.105,214200000.0
2009-01-22 08:19:00,77.105,77.115,77.055,77.115,499400000.0
2009-01-22 08:20:00,77.115,77.13,77.025,77.1,619800000.0
2009-01-22 08:21:00,77.1,77.11,77.035,77.035,502800000.0
2009-01-22 08:22:00,77.045,77.045,76.97,76.995,555200000.0
2009-01-22 08:23:00,76.995,77.09,76.99,77.065,732600000.0
2009-01-22 08:24:00,77.065,77.085,77.06,77.07,258200000.0
2009-01-22 08:25:00,77.065,77.085,77.06,77.075,103000000.0
2009-01-22 08:26:00,77.07,77.09,77.04,77.065,177600000.0
2009-01-22 08:27:00,77.065,77.105,77.06,77.105,155600000.0
2009-01-22 08:28:00,77.1,77.16,77.095,77.16,380800000.0
2009-01-22 08:29:00,77.155,77.17,77.135,77.155,453400000.0
2009-01-22 08:30:00,77.155,77.165,77.14,77.165,368800000.0
2009-01-22 08:31:00,77.16,77.2,77.145,77.155,431400000.0
2009-01-22 08:32:00,77.155,77.165,77.13,77.135,240400000.0
2009-01-22 08:33:00,77.13,77.22,77.13,77.205,472000000.0
2009-01-22 08:34:00,77.205,77.245,77.195,77.245,273400000.0
2009-01-22 08:35:00,77.24,77.245,77.23,77.24,100800000.0
2009-01-22 08:36:00,77.235,77.235,77.21,77.22,267200000.0
2009-01-22 08:37:00,77.22,77.22,77.195,77.215,140000000.0
2009-01-22 08:38:00,77.215,77.215,77.17,77.2,436400000.0
2009-01-22 08:39:00,77.2,77.22,77.185,77.19,158800000.0
2009-01-22 08:40:00,77.185,77.2,77.17,77.17,160400000.0
2009-01-22 08:41:00,77.17,77.2,77.17,77.2,124800000.0
2009-01-22 08:42:00,77.215,77.22,77.2,77.215,236000000.0
2009-01-22 08:43:00,77.21,77.225,77.2,77.2,224000000.0
2009-01-22 08:44:00,77.2,77.22,77.195,77.205,154400000.0
2009-01-22 08:45:00,77.195,77.205,77.19,77.205,120000000.0
2009-01-22 08:46:00,77.21,77.22,77.21,77.22,12800000.0
2009-01-22 08:47:00,77.22,77.235,77.22,77.225,30400000.0
2009-01-22 08:48:00,77.225,77.225,77.21,77.22,50000000.0
2009-01-22 08:49:00,77.225,77.295,77.205,77.285,414400000.0
2009-01-22 08:50:00,77.3,77.3,77.25,77.265,470400000.0
2009-01-22 08:51:00,77.26,77.285,77.255,77.27,282800000.0
2009-01-22 08:52:00,77.27,77.285,77.255,77.265,150000000.0
2009-01-22 08:53:00,77.26,77.265,77.255,77.26,25800000.0
2009-01-22 08:54:00,77.26,77.26,77.255,77.26,11200000.0
2009-01-22 08:55:00,77.255,77.255,77.15,77.165,463800000.0
2009-01-22 08:56:00,77.155,77.18,77.135,77.135,458600000.0
2009-01-22 08:57:00,77.14,77.17,77.125,77.15,476200000.0
2009-01-22 08:58:00,77.145,77.145,77.04,77.09,406400000.0
2009-01-22 08:59:00,77.09,77.115,77.07,77.115,331400000.0
2009-01-22 09:00:00,77.11,77.115,77.045,77.06,369600000.0
2009-01-22 09:01:00,77.06,77.145,77.06,77.14,283200000.0
2009-01-22 09:02:00,77.135,77.14,77.015,77.065,455200000.0
2009-01-22 09:03:00,77.06,77.06,76.99,77.01,208400000.0
2009-01-22 09:04:00,77.01,77.085,77.01,77.085,241600000.0
2009-01-22 09:05:00,77.08,77.1,77.065,77.08,226400000.0
2009-01-22 09:06:00,77.06,77.08,77.045,77.08,427000000.0
2009-01-22 09:07:00,77.09,77.09,77.01,77.065,667800000.0
2009-01-22 09:08:00,77.06,77.09,77.04,77.04,757000000.0
2009-01-22 09:09:00,77.05,77.17,77.045,77.14,622000000.0
2009-01-22 09:10:00,77.14,77.17,77.115,77.12,629200000.0
2009-01-22 09:11:00,77.125,77.16,77.055,77.14,691800000.0
2009-01-22 09:12:00,77.135,77.15,77.065,77.105,647800000.0
2009-01-22 09:13:00,77.105,77.13,77.075,77.085,524000000.0
2009-01-22 09:14:00,77.075,77.11,77.03,77.045,626600000.0
2009-01-22 09:15:00,77.045,77.05,76.97,77.005,613000000.0
2009-01-22 09:16:00,77.005,77.015,76.89,76.9,813600000.0
2009-01-22 09:17:00,76.905,77.03,76.895,76.945,689200000.0
2009-01-22 09:18:00,76.95,77.01,76.905,76.905,617800000.0
2009-01-22 09:19:00,76.905,76.94,76.885,76.93,284800000.0
2009-01-22 09:20:00,76.93,76.93,76.84,76.84,302600000.0
2009-01-22 09:21:00,76.84,76.97,76.84,76.97,438800000.0
2009-01-22 09:22:00,76.965,77.0,76.895,76.895,338600000.0
2009-01-22 09:23:00,76.9,76.955,76.88,76.93,296800000.0
2009-01-22 09:24:00,76.93,77.0,76.925,77.0,410000000.0
2009-01-22 09:25:00,76.995,77.04,76.97,76.98,320400000.0
2009-01-22 09:26:00,76.975,77.125,76.965,77.115,285800000.0
2009-01-22 09:27:00,77.11,77.185,77.105,77.18,360000000.0
2009-01-22 09:28:00,77.19,77.225,77.15,77.15,342800000.0
2009-01-22 09:29:00,77.155,77.165,77.05,77.07,320400000.0
2009-01-22 09:30:00,77.06,77.125,77.06,77.12,450000000.0
2009-01-22 09:31:00,77.11,77.145,77.065,77.065,630600000.0
2009-01-22 09:32:00,77.095,77.095,77.025,77.06,414600000.0
2009-01-22 09:33:00,77.06,77.135,77.06,77.135,267200000.0
2009-01-22 09:34:00,77.13,77.13,76.965,77.03,389200000.0
2009-01-22 09:35:00,77.035,77.04,76.91,76.935,454800000.0
2009-01-22 09:36:00,76.935,77.015,76.935,77.005,295600000.0
2009-01-22 09:37:00,77.005,77.03,76.975,77.03,215000000.0
2009-01-22 09:38:00,77.015,77.02,76.985,77.005,368400000.0
2009-01-22 09:39:00,77.005,77.07,76.98,77.05,200400000.0
2009-01-22 09:40:00,77.055,77.09,77.01,77.075,410000000.0
2009-01-22 09:41:00,77.065,77.085,77.02,77.075,534000000.0
2009-01-22 09:42:00,77.07,77.105,77.06,77.095,121600000.0
2009-01-22 09:43:00,77.095,77.13,77.085,77.095,137600000.0
2009-01-22 09:44:00,77.1,77.105,77.07,77.105,161600000.0
2009-01-22 09:45:00,77.105,77.135,77.065,77.12,181200000.0
2009-01-22 09:46:00,77.125,77.15,77.095,77.15,125200000.0
2009-01-22 09:47:00,77.145,77.185,77.115,77.125,234200000.0
2009-01-22 09:48:00,77.13,77.17,77.115,77.14,347600000.0
2009-01-22 09:49:00,77.15,77.165,77.12,77.13,57600000.0
2009-01-22 09:50:00,77.115,77.115,77.06,77.11,108000000.0
2009-01-22 09:51:00,77.11,77.135,77.11,77.125,52000000.0
2009-01-22 09:52:00,77.115,77.15,77.115,77.125,106000000.0
2009-01-22 09:53:00,77.125,77.15,77.08,77.14,229400000.0
2009-01-22 09:54:00,77.15,77.24,77.15,77.235,104000000.0
2009-01-22 09:55:00,77.235,77.24,77.16,77.175,147200000.0
2009-01-22 09:56:00,77.175,77.175,77.08,77.12,215400000.0
2009-01-22 09:57:00,77.12,77.14,77.1,77.14,99200000.0
2009-01-22 09:58:00,77.14,77.215,77.14,77.21,163200000.0
2009-01-22 09:59:00,77.21,77.305,77.19,77.3,236400000.0
2009-01-22 10:00:00,77.285,77.305,77.205,77.215,231000000.0
2009-01-22 10:01:00,77.215,77.235,77.2,77.205,97600000.0
2009-01-22 10:02:00,77.21,77.21,77.145,77.145,104000000.0
2009-01-22 10:03:00,77.145,77.17,77.125,77.14,56000000.0
2009-01-22 10:04:00,77.14,77.205,77.135,77.16,202200000.0
2009-01-22 10:05:00,77.165,77.17,77.155,77.165,89600000.0
2009-01-22 10:06:00,77.155,77.155,77.135,77.15,52800000.0
2009-01-22 10:07:00,77.16,77.235,77.16,77.22,167800000.0
2009-01-22 10:08:00,77.225,77.235,77.21,77.215,92400000.0
2009-01-22 10:09:00,77.21,77.21,77.115,77.145,180200000.0
2009-01-22 10:10:00,77.14,77.175,77.105,77.145,196400000.0
2009-01-22 10:11:00,77.15,77.185,77.11,77.115,293400000.0
2009-01-22 10:12:00,77.125,77.14,77.105,77.105,229200000.0
2009-01-22 10:13:00,77.11,77.11,77.07,77.08,147200000.0
2009-01-22 10:14:00,77.08,77.11,77.065,77.08,139200000.0
2009-01-22 10:15:00,77.075,77.105,77.065,77.08,112800000.0
2009-01-22 10:16:00,77.065,77.07,76.955,76.99,215800000.0
2009-01-22 10:17:00,76.99,76.99,76.96,76.97,76200000.0
2009-01-22 10:18:00,76.975,76.98,76.96,76.965,55800000.0
2009-01-22 10:19:00,76.975,77.005,76.965,76.985,76800000.0
2009-01-22 10:20:00,76.98,76.995,76.98,76.985,49200000.0
2009-01-22 10:21:00,76.985,77.01,76.985,77.01,88000000.0
2009-01-22 10:22:00,77.01,77.015,76.93,76.93,81600000.0
2009-01-22 10:23:00,76.925,77.005,76.915,76.975,118400000.0
2009-01-22 10:24:00,76.985,77.05,76.965,76.995,179800000.0
2009-01-22 10:25:00,77.005,77.015,76.95,76.955,279400000.0
2009-01-22 10:26:00,76.965,76.995,76.96,76.98,151200000.0
2009-01-22 10:27:00,76.975,76.99,76.935,76.94,167000000.0
2009-01-22 10:28:00,76.93,76.945,76.805,76.81,162800000.0
2009-01-22 10:29:00,76.805,76.875,76.8,76.875,165200000.0
2009-01-22 10:30:00,76.88,76.915,76.875,76.895,123200000.0
2009-01-22 10:31:00,76.9,76.925,76.9,76.91,90800000.0
2009-01-22 10:32:00,76.915,76.915,76.87,76.895,76400000.0
2009-01-22 10:33:00,76.9,76.93,76.885,76.91,135200000.0
2009-01-22 10:34:00,76.91,76.91,76.875,76.895,61600000.0
2009-01-22 10:35:00,76.905,76.905,76.84,76.895,105200000.0
2009-01-22 10:36:00,76.9,76.915,76.9,76.91,35200000.0
2009-01-22 10:37:00,76.91,76.945,76.91,76.925,56000000.0
2009-01-22 10:38:00,76.92,77.0,76.915,77.0,157400000.0
2009-01-22 10:39:00,76.985,77.005,76.945,76.955,228800000.0
2009-01-22 10:40:00,76.95,76.985,76.94,76.96,282400000.0
2009-01-22 10:41:00,76.965,76.985,76.92,76.92,151000000.0
2009-01-22 10:42:00,76.91,76.925,76.905,76.915,75200000.0
2009-01-22 10:43:00,76.91,76.97,76.91,76.95,46400000.0
2009-01-22 10:44:00,76.96,77.02,76.955,77.02,222400000.0
2009-01-22 10:45:00,77.015,77.05,76.98,77.025,205200000.0
2009-01-22 10:46:00,77.025,77.025,76.98,77.01,118000000.0
2009-01-22 10:47:00,77.01,77.05,77.0,77.01,223000000.0
2009-01-22 10:48:00,77.01,77.015,76.97,76.985,99600000.0
2009-01-22 10:49:00,76.99,76.99,76.965,76.965,56000000.0
2009-01-22 10:50:00,76.965,76.975,76.905,76.92,98700000.0
2009-01-22 10:51:00,76.925,76.945,76.88,76.91,123200000.0
2009-01-22 10:52:00,76.905,76.965,76.905,76.96,67000000.0
2009-01-22 10:53:00,76.955,76.96,76.95,76.955,14400000.0
2009-01-22 10:54:00,76.955,76.965,76.905,76.955,102000000.0
2009-01-22 10:55:00,76.955,76.985,76.945,76.98,90100000.0
2009-01-22 10:56:00,76.98,77.045,76.975,77.03,75200000.0
2009-01-22 10:57:00,77.03,77.035,76.945,76.955,111800000.0
2009-01-22 10:58:00,76.96,76.97,76.89,76.925,187600000.0
2009-01-22 10:59:00,76.935,76.95,76.92,76.94,105200000.0
2009-01-22 11:00:00,76.94,76.96,76.93,76.95,49600000.0
2009-01-22 11:01:00,76.955,76.96,76.875,76.895,134800000.0
2009-01-22 11:02:00,76.89,76.955,76.885,76.95,131000000.0
2009-01-22 11:03:00,76.945,76.98,76.945,76.98,84800000.0
2009-01-22 11:04:00,76.98,77.01,76.96,77.01,90200000.0
2009-01-22 11:05:00,77.005,77.045,77.0,77.005,98800000.0
2009-01-22 11:06:00,77.0,77.01,76.965,76.995,81600000.0
2009-01-22 11:07:00,76.985,77.095,76.985,77.085,171800000.0
2009-01-22 11:08:00,77.1,77.185,77.07,77.15,179000000.0
2009-01-22 11:09:00,77.13,77.155,77.085,77.14,227600000.0
2009-01-22 11:10:00,77.145,77.175,77.075,77.12,127600000.0
2009-01-22 11:11:00,77.125,77.145,77.085,77.095,205200000.0
2009-01-22 11:12:00,77.105,77.155,77.09,77.14,100800000.0
2009-01-22 11:13:00,77.14,77.23,77.135,77.21,157600000.0
2009-01-22 11:14:00,77.205,77.22,77.18,77.19,79200000.0
2009-01-22 11:15:00,77.185,77.22,77.18,77.18,129400000.0
2009-01-22 11:16:00,77.185,77.2,77.145,77.145,117200000.0
2009-01-22 11:17:00,77.135,77.155,77.13,77.155,68800000.0
2009-01-22 11:18:00,77.15,77.175,77.115,77.135,145600000.0
2009-01-22 11:19:00,77.14,77.215,77.135,77.205,104800000.0
2009-01-22 11:20:00,77.205,77.23,77.18,77.2,140800000.0
2009-01-22 11:21:00,77.2,77.22,77.175,77.19,121000000.0
2009-01-22 11:22:00,77.195,77.195,77.16,77.165,84800000.0
2009-01-22 11:23:00,77.17,77.175,77.075,77.075,143900000.0
2009-01-22 11:24:00,77.075,77.085,76.94,76.95,130800000.0
2009-01-22 11:25:00,76.955,77.005,76.94,76.96,165400000.0
2009-01-22 11:26:00,76.965,76.97,76.935,76.95,116200000.0
2009-01-22 11:27:00,76.955,76.98,76.935,76.965,159200000.0
2009-01-22 11:28:00,76.97,76.995,76.95,76.955,114800000.0
2009-01-22 11:29:00,76.955,76.96,76.925,76.945,233200000.0
2009-01-22 11:30:00,76.95,77.01,76.95,76.995,221800000.0
2009-01-22 11:31:00,76.995,77.025,76.99,76.99,151600000.0
2009-01-22 11:32:00,76.995,77.04,76.985,77.03,177600000.0
2009-01-22 11:33:00,77.03,77.06,77.02,77.055,165200000.0
2009-01-22 11:34:00,77.06,77.06,77.025,77.03,126000000.0
2009-01-22 11:35:00,77.03,77.03,77.0,77.01,40000000.0
2009-01-22 11:36:00,77.01,77.01,76.96,76.96,35200000.0
2009-01-22 11:37:00,76.955,76.995,76.945,76.99,117600000.0
2009-01-22 11:38:00,76.99,77.0,76.99,76.995,131200000.0
2009-01-22 11:39:00,76.995,77.035,76.985,76.99,89600000.0
2009-01-22 11:40:00,76.995,77.015,76.99,77.015,117200000.0
2009-01-22 11:41:00,77.015,77.045,77.01,77.03,62400000.0
2009-01-22 11:42:00,77.025,77.055,77.015,77.03,67200000.0
2009-01-22 11:43:00,77.03,77.045,77.025,77.045,44800000.0
2009-01-22 11:44:00,77.035,77.035,77.0,77.0,67200000.0
2009-01-22 11:45:00,77.005,77.025,77.0,77.025,82800000.0
2009-01-22 11:46:00,77.015,77.03,77.005,77.025,125200000.0
2009-01-22 11:47:00,77.03,77.075,77.02,77.075,329600000.0
2009-01-22 11:48:00,77.075,77.095,77.065,77.085,163600000.0
2009-01-22 11:49:00,77.08,77.09,77.05,77.05,112000000.0
2009-01-22 11:50:00,77.055,77.09,77.05,77.08,60400000.0
2009-01-22 11:51:00,77.085,77.095,77.08,77.08,35200000.0
2009-01-22 11:52:00,77.085,77.09,77.075,77.075,28800000.0
2009-01-22 11:53:00,77.08,77.08,77.025,77.025,77600000.0
2009-01-22 11:54:00,77.03,77.03,77.005,77.005,70000000.0
2009-01-22 11:55:00,77.0,77.025,76.995,77.015,81200000.0
2009-01-22 11:56:00,77.01,77.015,76.965,76.965,87600000.0
2009-01-22 11:57:00,76.97,77.04,76.97,77.025,108200000.0
2009-01-22 11:58:00,77.025,77.055,77.015,77.03,118800000.0
2009-01-22 11:59:00,77.03,77.04,77.025,77.025,82000000.0
2009-01-22 12:00:00,77.02,77.05,77.01,77.035,87600000.0
2009-01-22 12:01:00,77.03,77.07,77.025,77.055,92600000.0
2009-01-22 12:02:00,77.055,77.055,77.025,77.035,62400000.0
2009-01-22 12:03:00,77.04,77.07,77.035,77.06,70400000.0
2009-01-22 12:04:00,77.065,77.1,77.06,77.1,107200000.0
2009-01-22 12:05:00,77.105,77.13,77.1,77.11,97600000.0
2009-01-22 12:06:00,77.115,77.13,77.08,77.11,89400000.0
2009-01-22 12:07:00,77.105,77.135,77.1,77.12,111700000.0
2009-01-22 12:08:00,77.125,77.155,77.095,77.11,141200000.0
2009-01-22 12:09:00,77.11,77.13,77.11,77.12,46400000.0
2009-01-22 12:10:00,77.115,77.115,77.1,77.105,22400000.0
2009-01-22 12:11:00,77.1,77.12,77.095,77.115,84400000.0
2009-01-22 12:12:00,77.115,77.13,77.085,77.085,86400000.0
2009-01-22 12:13:00,77.065,77.085,76.995,77.005,167200000.0
2009-01-22 12:14:00,77.01,77.015,76.97,77.005,236800000.0
2009-01-22 12:15:00,77.0,77.025,77.0,77.02,107600000.0
2009-01-22 12:16:00,77.015,77.03,77.0,77.01,114800000.0
2009-01-22 12:17:00,77.005,77.01,76.975,76.98,106000000.0
2009-01-22 12:18:00,76.99,77.01,76.975,76.98,130199999.0
2009-01-22 12:19:00,76.985,76.985,76.91,76.935,83000000.0
2009-01-22 12:20:00,76.935,77.01,76.935,77.01,112800000.0
2009-01-22 12:21:00,77.0,77.0,76.96,76.985,101200000.0
2009-01-22 12:22:00,76.98,77.0,76.965,76.985,100400000.0
2009-01-22 12:23:00,76.98,76.995,76.97,76.985,32000000.0
2009-01-22 12:24:00,76.98,76.99,76.97,76.97,24000000.0
2009-01-22 12:25:00,76.965,76.98,76.965,76.975,16500000.0
2009-01-22 12:26:00,76.98,76.985,76.97,76.975,20800000.0
2009-01-22 12:27:00,76.975,77.0,76.975,76.995,19200000.0
2009-01-22 12:28:00,76.99,77.005,76.98,77.005,51200000.0
2009-01-22 12:29:00,77.01,77.02,77.0,77.01,88000000.0
2009-01-22 12:30:00,77.005,77.03,77.005,77.02,89200000.0
2009-01-22 12:31:00,77.02,77.025,77.0,77.005,76800000.0
2009-01-22 12:32:00,77.01,77.01,76.975,76.975,56000000.0
2009-01-22 12:33:00,76.975,77.0,76.975,76.98,51200000.0
2009-01-22 12:34:00,76.975,77.0,76.97,77.0,38300000.0
2009-01-22 12:35:00,76.995,77.0,76.97,76.975,24000000.0
2009-01-22 12:36:00,76.975,76.98,76.965,76.975,32000000.0
2009-01-22 12:37:00,76.98,76.985,76.955,76.965,44400000.0
2009-01-22 12:38:00,76.96,76.985,76.955,76.965,78400000.0
2009-01-22 12:39:00,76.96,76.975,76.95,76.96,44800000.0
2009-01-22 12:40:00,76.955,76.985,76.945,76.965,68400000.0
2009-01-22 12:41:00,76.965,76.98,76.945,76.96,90800000.0
2009-01-22 12:42:00,76.955,77.0,76.955,76.99,91200000.0
2009-01-22 12:43:00,76.985,76.985,76.95,76.975,84400000.0
2009-01-22 12:44:00,76.975,77.02,76.965,77.005,76000000.0
2009-01-22 12:45:00,77.015,77.03,76.99,77.015,41600000.0
2009-01-22 12:46:00,77.015,77.04,77.005,77.02,64000000.0
2009-01-22 12:47:00,77.02,77.025,76.97,76.99,89200000.0
2009-01-22 12:48:00,76.985,76.985,76.93,76.95,68400000.0
2009-01-22 12:49:00,76.96,77.005,76.955,77.0,115200000.0
2009-01-22 12:50:00,77.005,77.015,76.97,76.97,76800000.0
2009-01-22 12:51:00,76.96,77.0,76.95,77.0,89200000.0
2009-01-22 12:52:00,77.015,77.035,77.0,77.02,111800000.0
2009-01-22 12:53:00,77.02,77.035,77.005,77.035,74800000.0
2009-01-22 12:54:00,77.04,77.075,77.01,77.04,248800000.0
2009-01-22 12:55:00,77.035,77.075,77.03,77.05,120800000.0
2009-01-22 12:56:00,77.04,77.065,77.01,77.065,178200000.0
2009-01-22 12:57:00,77.07,77.07,77.02,77.025,167600000.0
2009-01-22 12:58:00,77.025,77.03,76.975,77.025,224400000.0
2009-01-22 12:59:00,77.025,77.025,76.945,76.97,93800000.0
2009-01-22 13:00:00,76.97,76.995,76.92,76.995,153600000.0
2009-01-22 13:01:00,76.99,76.99,76.95,76.97,111800000.0
2009-01-22 13:02:00,76.965,76.99,76.95,76.975,83200000.0
2009-01-22 13:03:00,76.965,76.995,76.965,76.995,69600000.0
2009-01-22 13:04:00,76.985,77.015,76.885,76.895,109599999.0
2009-01-22 13:05:00,76.905,76.98,76.905,76.98,199200000.0
2009-01-22 13:06:00,76.985,77.0,76.98,76.99,55200000.0
2009-01-22 13:07:00,76.985,77.01,76.985,76.99,32000000.0
2009-01-22 13:08:00,76.995,77.0,76.98,76.98,14400000.0
2009-01-22 13:09:00,76.985,76.99,76.96,76.97,113200000.0
2009-01-22 13:10:00,76.965,76.975,76.945,76.965,80800000.0
2009-01-22 13:11:00,76.96,76.985,76.955,76.975,58400000.0
2009-01-22 13:12:00,76.98,76.98,76.95,76.955,82000000.0
2009-01-22 13:13:00,76.955,76.955,76.92,76.92,87200000.0
2009-01-22 13:14:00,76.925,76.965,76.905,76.965,70800000.0
2009-01-22 13:15:00,76.955,76.96,76.86,76.895,145200000.0
2009-01-22 13:16:00,76.9,76.92,76.88,76.895,119200000.0
2009-01-22 13:17:00,76.895,76.895,76.815,76.815,138600000.0
2009-01-22 13:18:00,76.825,76.865,76.805,76.865,207400000.0
2009-01-22 13:19:00,76.855,76.87,76.84,76.87,168200000.0
2009-01-22 13:20:00,76.86,76.87,76.775,76.825,295800001.0
2009-01-22 13:21:00,76.83,76.87,76.83,76.865,146000001.0
2009-01-22 13:22:00,76.865,76.87,76.84,76.84,74800000.0
2009-01-22 13:23:00,76.835,76.875,76.83,76.865,95200000.0
2009-01-22 13:24:00,76.85,76.87,76.82,76.85,176600000.0
2009-01-22 13:25:00,76.855,76.915,76.85,76.89,142600000.0
2009-01-22 13:26:00,76.89,76.915,76.855,76.855,221200000.0
2009-01-22 13:27:00,76.84,76.885,76.78,76.81,403200000.0
2009-01-22 13:28:00,76.81,76.85,76.77,76.85,98400000.0
2009-01-22 13:29:00,76.845,76.88,76.8,76.875,188200000.0
2009-01-22 13:30:00,76.875,76.89,76.835,76.855,237599998.0
2009-01-22 13:31:00,76.85,76.87,76.825,76.825,94600000.0
2009-01-22 13:32:00,76.82,76.835,76.78,76.78,97200000.0
2009-01-22 13:33:00,76.78,76.79,76.715,76.765,112800000.0
2009-01-22 13:34:00,76.765,76.78,76.72,76.77,156800000.0
2009-01-22 13:35:00,76.77,76.8,76.755,76.79,89600000.0
2009-01-22 13:36:00,76.78,76.845,76.77,76.845,88800000.0
2009-01-22 13:37:00,76.865,76.88,76.84,76.855,75800000.0
2009-01-22 13:38:00,76.85,76.875,76.835,76.855,79700000.0
2009-01-22 13:39:00,76.86,76.86,76.83,76.83,81600000.0
2009-01-22 13:40:00,76.825,76.85,76.795,76.795,115800000.0
2009-01-22 13:41:00,76.805,76.815,76.795,76.815,59200000.0
2009-01-22 13:42:00,76.815,76.815,76.785,76.805,48200000.0
2009-01-22 13:43:00,76.805,76.85,76.8,76.85,64000000.0
2009-01-22 13:44:00,76.845,76.875,76.84,76.84,49600000.0
2009-01-22 13:45:00,76.845,76.86,76.835,76.86,56000000.0
2009-01-22 13:46:00,76.855,76.86,76.82,76.845,86400000.0
2009-01-22 13:47:00,76.84,76.84,76.805,76.815,74800000.0
2009-01-22 13:48:00,76.815,76.815,76.795,76.805,68800000.0
2009-01-22 13:49:00,76.805,76.82,76.795,76.805,62400000.0
2009-01-22 13:50:00,76.805,76.82,76.8,76.82,67200000.0
2009-01-22 13:51:00,76.81,76.835,76.805,76.825,72000000.0
2009-01-22 13:52:00,76.83,76.885,76.83,76.885,62400000.0
2009-01-22 13:53:00,76.885,76.89,76.86,76.86,70400000.0
2009-01-22 13:54:00,76.86,76.875,76.83,76.835,78400000.0
2009-01-22 13:55:00,76.835,76.835,76.79,76.79,90400000.0
2009-01-22 13:56:00,76.8,76.805,76.785,76.785,39800000.0
2009-01-22 13:57:00,76.785,76.785,76.705,76.71,88600000.0
2009-01-22 13:58:00,76.715,76.735,76.7,76.715,86400000.0
2009-01-22 13:59:00,76.71,76.725,76.67,76.7,145200001.0
2009-01-22 14:00:00,76.695,76.71,76.655,76.655,53800000.0
2009-01-22 14:01:00,76.66,76.685,76.66,76.685,104400000.0
2009-01-22 14:02:00,76.695,76.7,76.68,76.695,35200000.0
2009-01-22 14:03:00,76.705,76.71,76.69,76.69,67200000.0
2009-01-22 14:04:00,76.695,76.71,76.69,76.7,49600000.0
2009-01-22 14:05:00,76.71,76.71,76.69,76.71,40000000.0
2009-01-22 14:06:00,76.715,76.715,76.705,76.705,8000000.0
2009-01-22 14:07:00,76.7,76.71,76.7,76.705,17600000.0
2009-01-22 14:08:00,76.71,76.715,76.705,76.705,11200000.0
2009-01-22 14:09:00,76.71,76.715,76.695,76.7,33600000.0
2009-01-22 14:10:00,76.69,76.69,76.665,76.68,102000000.0
2009-01-22 14:11:00,76.68,76.72,76.67,76.715,110000000.0
2009-01-22 14:12:00,76.715,76.735,76.695,76.735,110000000.0
2009-01-22 14:13:00,76.73,76.74,76.705,76.705,36600000.0
2009-01-22 14:14:00,76.71,76.755,76.71,76.75,107600000.0
2009-01-22 14:15:00,76.755,76.78,76.705,76.735,118000000.0
2009-01-22 14:16:00,76.73,76.765,76.73,76.745,41200000.0
2009-01-22 14:17:00,76.75,76.755,76.735,76.74,33600000.0
2009-01-22 14:18:00,76.745,76.765,76.745,76.765,30400000.0
2009-01-22 14:19:00,76.76,76.77,76.745,76.77,41400000.0
2009-01-22 14:20:00,76.76,76.815,76.76,76.805,150800000.0
2009-01-22 14:21:00,76.805,76.81,76.78,76.79,90800000.0
2009-01-22 14:22:00,76.795,76.81,76.77,76.805,110800000.0
2009-01-22 14:23:00,76.8,76.805,76.775,76.78,56000000.0
2009-01-22 14:24:00,76.775,76.785,76.775,76.775,30400000.0
2009-01-22 14:25:00,76.78,76.8,76.78,76.79,33600000.0
2009-01-22 14:26:00,76.79,76.805,76.775,76.775,44600000.0
2009-01-22 14:27:00,76.785,76.79,76.745,76.75,137200000.0
2009-01-22 14:28:00,76.745,76.785,76.745,76.785,40000000.0
2009-01-22 14:29:00,76.785,76.815,76.785,76.81,59200000.0
2009-01-22 14:30:00,76.81,76.815,76.775,76.775,114600000.0
2009-01-22 14:31:00,76.775,76.785,76.755,76.76,75200000.0
2009-01-22 14:32:00,76.77,76.77,76.73,76.735,35200000.0
2009-01-22 14:33:00,76.725,76.735,76.715,76.72,64000000.0
2009-01-22 14:34:00,76.72,76.76,76.705,76.71,126200000.0
2009-01-22 14:35:00,76.715,76.74,76.71,76.73,33400000.0
2009-01-22 14:36:00,76.73,76.755,76.72,76.74,62400000.0
2009-01-22 14:37:00,76.74,76.8,76.74,76.79,95800000.0
2009-01-22 14:38:00,76.795,76.805,76.78,76.785,52800000.0
2009-01-22 14:39:00,76.79,76.805,76.79,76.8,48000000.0
2009-01-22 14:40:00,76.79,76.835,76.785,76.825,61600000.0
2009-01-22 14:41:00,76.835,76.89,76.835,76.875,75000000.0
2009-01-22 14:42:00,76.875,76.9,76.865,76.89,130200000.0
2009-01-22 14:43:00,76.895,76.965,76.89,76.935,121800000.0
2009-01-22 14:44:00,76.935,76.945,76.92,76.925,38400000.0
2009-01-22 14:45:00,76.92,76.93,76.875,76.89,99200000.0
2009-01-22 14:46:00,76.89,76.9,76.83,76.83,94400000.0
2009-01-22 14:47:00,76.825,76.83,76.8,76.81,128199999.0
2009-01-22 14:48:00,76.81,76.815,76.775,76.79,54400000.0
2009-01-22 14:49:00,76.795,76.8,76.785,76.795,41200000.0
2009-01-22 14:50:00,76.785,76.795,76.77,76.775,71600000.0
2009-01-22 14:51:00,76.77,76.77,76.725,76.745,309799999.0
2009-01-22 14:52:00,76.75,76.805,76.75,76.785,365000000.0
2009-01-22 14:53:00,76.78,76.785,76.77,76.78,199800000.0
2009-01-22 14:54:00,76.78,76.78,76.74,76.745,102600000.0
2009-01-22 14:55:00,76.745,76.765,76.745,76.755,314200001.0
2009-01-22 14:56:00,76.75,76.765,76.745,76.755,392200000.0
2009-01-22 14:57:00,76.755,76.755,76.73,76.735,344200001.0
2009-01-22 14:58:00,76.73,76.74,76.7,76.705,284400000.0
2009-01-22 14:59:00,76.7,76.715,76.59,76.595,267199999.0
2009-01-22 15:00:00,76.585,76.59,76.535,76.575,216800000.0
2009-01-22 15:01:00,76.565,76.605,76.51,76.57,142600001.0
2009-01-22 15:02:00,76.575,76.585,76.505,76.555,216000000.0
2009-01-22 15:03:00,76.55,76.6,76.53,76.585,206400000.0
2009-01-22 15:04:00,76.585,76.62,76.575,76.61,137200000.0
2009-01-22 15:05:00,76.615,76.625,76.595,76.605,76800000.0
2009-01-22 15:06:00,76.62,76.62,76.575,76.585,80000000.0
2009-01-22 15:07:00,76.575,76.605,76.565,76.605,126800000.0
2009-01-22 15:08:00,76.6,76.615,76.565,76.595,99800000.0
2009-01-22 15:09:00,76.6,76.625,76.57,76.585,155400000.0
2009-01-22 15:10:00,76.59,76.6,76.575,76.58,125200000.0
2009-01-22 15:11:00,76.585,76.595,76.55,76.585,212099999.0
2009-01-22 15:12:00,76.595,76.6,76.56,76.56,65000000.0
2009-01-22 15:13:00,76.565,76.58,76.555,76.56,77000000.0
2009-01-22 15:14:00,76.565,76.57,76.475,76.475,180600000.0
2009-01-22 15:15:00,76.475,76.505,76.415,76.5,150200000.0
2009-01-22 15:16:00,76.485,76.5,76.435,76.435,78600000.0
2009-01-22 15:17:00,76.435,76.435,76.32,76.345,304600000.0
2009-01-22 15:18:00,76.345,76.36,76.295,76.305,156000000.0
2009-01-22 15:19:00,76.3,76.325,76.275,76.305,114400001.0
2009-01-22 15:20:00,76.31,76.39,76.29,76.335,120200000.0
2009-01-22 15:21:00,76.335,76.385,76.325,76.34,176400000.0
2009-01-22 15:22:00,76.335,76.36,76.285,76.29,107400000.0
2009-01-22 15:23:00,76.295,76.315,76.28,76.3,116800000.0
2009-01-22 15:24:00,76.3,76.31,76.27,76.27,115200000.0
2009-01-22 15:25:00,76.275,76.32,76.27,76.3,123600000.0
2009-01-22 15:26:00,76.295,76.39,76.29,76.36,130200000.0
2009-01-22 15:27:00,76.365,76.375,76.345,76.35,96000000.0
2009-01-22 15:28:00,76.35,76.39,76.33,76.33,157200001.0
2009-01-22 15:29:00,76.325,76.335,76.31,76.32,266800001.0
2009-01-22 15:30:00,76.32,76.37,76.2,76.315,372000002.0
2009-01-22 15:31:00,76.31,76.325,76.235,76.26,242600001.0
2009-01-22 15:32:00,76.25,76.31,76.2,76.21,150200000.0
2009-01-22 15:33:00,76.215,76.25,76.18,76.19,182400000.0
2009-01-22 15:34:00,76.2,76.25,76.195,76.245,156800000.0
2009-01-22 15:35:00,76.245,76.305,76.24,76.255,187800000.0
2009-01-22 15:36:00,76.265,76.3,76.26,76.29,134000000.0
2009-01-22 15:37:00,76.295,76.345,76.275,76.315,137000000.0
2009-01-22 15:38:00,76.31,76.385,76.31,76.33,150000000.0
2009-01-22 15:39:00,76.325,76.37,76.28,76.285,137000000.0
2009-01-22 15:40:00,76.29,76.295,76.24,76.27,149600000.0
2009-01-22 15:41:00,76.28,76.3,76.245,76.28,161000000.0
2009-01-22 15:42:00,76.275,76.28,76.18,76.22,115200000.0
2009-01-22 15:43:00,76.22,76.255,76.21,76.21,132600000.0
2009-01-22 15:44:00,76.215,76.305,76.215,76.245,121800000.0
2009-01-22 15:45:00,76.24,76.27,76.23,76.26,67400000.0
2009-01-22 15:46:00,76.26,76.285,76.245,76.265,83400000.0
2009-01-22 15:47:00,76.25,76.255,76.21,76.235,121800000.0
2009-01-22 15:48:00,76.225,76.285,76.19,76.215,200800000.0
2009-01-22 15:49:00,76.215,76.235,76.18,76.185,115200000.0
2009-01-22 15:50:00,76.165,76.24,76.15,76.21,190000000.0
2009-01-22 15:51:00,76.205,76.25,76.185,76.245,158600000.0
2009-01-22 15:52:00,76.23,76.245,76.185,76.19,65200000.0
2009-01-22 15:53:00,76.18,76.32,76.17,76.32,198800000.0
2009-01-22 15:54:00,76.325,76.35,76.265,76.295,134000000.0
2009-01-22 15:55:00,76.3,76.365,76.3,76.36,122800000.0
2009-01-22 15:56:00,76.365,76.4,76.345,76.365,195600000.0
2009-01-22 15:57:00,76.365,76.53,76.345,76.53,253200000.0
2009-01-22 15:58:00,76.525,76.525,76.45,76.45,269400000.0
2009-01-22 15:59:00,76.455,76.51,76.405,76.5,174800000.0
2009-01-22 16:00:00,76.505,76.595,76.48,76.58,306400000.0
2009-01-22 16:01:00,76.575,76.58,76.31,76.325,324400000.0
2009-01-22 16:02:00,76.31,76.435,76.27,76.315,235400000.0
2009-01-22 16:03:00,76.31,76.38,76.31,76.34,313200000.0
2009-01-22 16:04:00,76.35,76.35,76.25,76.27,337200000.0
2009-01-22 16:05:00,76.27,76.335,76.24,76.29,390200000.0
2009-01-22 16:06:00,76.28,76.3,76.21,76.245,262400000.0
2009-01-22 16:07:00,76.245,76.32,76.245,76.285,161600000.0
2009-01-22 16:08:00,76.28,76.37,76.255,76.365,139400000.0
2009-01-22 16:09:00,76.37,76.37,76.265,76.27,150800000.0
2009-01-22 16:10:00,76.28,76.325,76.25,76.31,87400000.0
2009-01-22 16:11:00,76.315,76.36,76.23,76.24,170000000.0
2009-01-22 16:12:00,76.235,76.345,76.235,76.295,132400000.0
2009-01-22 16:13:00,76.295,76.33,76.28,76.28,104800000.0
2009-01-22 16:14:00,76.265,76.41,76.265,76.395,119800000.0
2009-01-22 16:15:00,76.405,76.43,76.36,76.365,157200000.0
2009-01-22 16:16:00,76.355,76.445,76.355,76.42,91200000.0
2009-01-22 16:17:00,76.415,76.42,76.385,76.42,99200000.0
2009-01-22 16:18:00,76.42,76.515,76.39,76.505,222400000.0
2009-01-22 16:19:00,76.5,76.555,76.5,76.535,186600000.0
2009-01-22 16:20:00,76.525,76.555,76.505,76.535,119600000.0
2009-01-22 16:21:00,76.535,76.595,76.53,76.555,112800000.0
2009-01-22 16:22:00,76.55,76.55,76.5,76.505,95200000.0
2009-01-22 16:23:00,76.505,76.515,76.475,76.49,100800000.0
2009-01-22 16:24:00,76.485,76.495,76.44,76.495,91000000.0
2009-01-22 16:25:00,76.5,76.52,76.335,76.37,108000000.0
2009-01-22 16:26:00,76.365,76.435,76.365,76.42,118400000.0
2009-01-22 16:27:00,76.42,76.45,76.375,76.395,122400000.0
2009-01-22 16:28:00,76.395,76.42,76.315,76.315,90800000.0
2009-01-22 16:29:00,76.315,76.405,76.305,76.405,118200000.0
2009-01-22 16:30:00,76.41,76.45,76.35,76.35,164400000.0
2009-01-22 16:31:00,76.355,76.49,76.355,76.49,139600000.0
2009-01-22 16:32:00,76.485,76.49,76.46,76.46,98400000.0
2009-01-22 16:33:00,76.455,76.46,76.385,76.46,92800000.0
2009-01-22 16:34:00,76.46,76.54,76.425,76.51,131200000.0
2009-01-22 16:35:00,76.525,76.555,76.475,76.485,175600000.0
2009-01-22 16:36:00,76.495,76.55,76.49,76.52,241600000.0
2009-01-22 16:37:00,76.515,76.575,76.475,76.57,97600000.0
2009-01-22 16:38:00,76.57,76.575,76.535,76.535,129400000.0
2009-01-22 16:39:00,76.54,76.58,76.51,76.58,232000000.0
2009-01-22 16:40:00,76.585,76.645,76.585,76.62,174600000.0
2009-01-22 16:41:00,76.635,76.66,76.605,76.65,167800000.0
2009-01-22 16:42:00,76.655,76.725,76.645,76.68,222400000.0
2009-01-22 16:43:00,76.685,76.69,76.62,76.635,171000000.0
2009-01-22 16:44:00,76.63,76.66,76.605,76.605,140800000.0
2009-01-22 16:45:00,76.595,76.63,76.565,76.585,143600000.0
2009-01-22 16:46:00,76.585,76.595,76.545,76.55,214400000.0
2009-01-22 16:47:00,76.555,76.56,76.525,76.545,124000000.0
2009-01-22 16:48:00,76.545,76.595,76.54,76.58,132400000.0
2009-01-22 16:49:00,76.585,76.585,76.54,76.555,166200000.0
2009-01-22 16:50:00,76.56,76.57,76.515,76.56,185400000.0
2009-01-22 16:51:00,76.565,76.575,76.54,76.575,112000000.0
2009-01-22 16:52:00,76.58,76.62,76.565,76.615,147200000.0
2009-01-22 16:53:00,76.62,76.675,76.6,76.66,187200000.0
2009-01-22 16:54:00,76.665,76.7,76.66,76.69,92800000.0
2009-01-22 16:55:00,76.69,76.725,76.62,76.69,139000000.0
2009-01-22 16:56:00,76.685,76.79,76.675,76.75,220900000.0
2009-01-22 16:57:00,76.745,76.76,76.69,76.72,206400000.0
2009-01-22 16:58:00,76.73,76.805,76.725,76.725,318000000.0
2009-01-22 16:59:00,76.715,76.8,76.675,76.795,238000000.0
2009-01-22 17:00:00,76.795,76.82,76.73,76.785,204200000.0
2009-01-22 17:01:00,76.785,76.875,76.75,76.84,170400000.0
2009-01-22 17:02:00,76.84,76.95,76.805,76.93,244600000.0
2009-01-22 17:03:00,76.94,76.94,76.875,76.92,158000000.0
2009-01-22 17:04:00,76.91,76.915,76.845,76.845,196600000.0
2009-01-22 17:05:00,76.85,76.89,76.845,76.86,137600000.0
2009-01-22 17:06:00,76.86,76.87,76.745,76.745,143800000.0
2009-01-22 17:07:00,76.75,76.76,76.64,76.68,134200000.0
2009-01-22 17:08:00,76.685,76.765,76.64,76.755,151800000.0
2009-01-22 17:09:00,76.75,76.81,76.73,76.78,234400000.0
2009-01-22 17:10:00,76.78,76.805,76.755,76.77,254200000.0
2009-01-22 17:11:00,76.775,76.825,76.765,76.78,206200000.0
2009-01-22 17:12:00,76.775,76.805,76.745,76.785,94200000.0
2009-01-22 17:13:00,76.785,76.795,76.74,76.785,152000000.0
2009-01-22 17:14:00,76.775,76.775,76.73,76.74,159800000.0
2009-01-22 17:15:00,76.735,76.765,76.725,76.745,145400000.0
2009-01-22 17:16:00,76.745,76.785,76.69,76.785,148600000.0
2009-01-22 17:17:00,76.79,76.805,76.745,76.755,148800000.0
2009-01-22 17:18:00,76.755,76.78,76.73,76.75,127600000.0
2009-01-22 17:19:00,76.755,76.76,76.725,76.755,123200000.0
2009-01-22 17:20:00,76.75,76.84,76.75,76.805,132400000.0
2009-01-22 17:21:00,76.805,76.845,76.765,76.79,186600000.0
2009-01-22 17:22:00,76.795,76.81,76.79,76.795,95600000.0
2009-01-22 17:23:00,76.8,76.8,76.755,76.78,142400000.0
2009-01-22 17:24:00,76.785,76.785,76.71,76.72,121600000.0
2009-01-22 17:25:00,76.73,76.745,76.705,76.74,95800000.0
2009-01-22 17:26:00,76.735,76.79,76.735,76.775,145600000.0
2009-01-22 17:27:00,76.775,76.795,76.745,76.78,134400000.0
2009-01-22 17:28:00,76.78,76.805,76.73,76.785,147200000.0
2009-01-22 17:29:00,76.785,76.79,76.7,76.78,217400000.0
2009-01-22 17:30:00,76.78,76.785,76.725,76.75,168000000.0
2009-01-22 17:31:00,76.755,76.785,76.715,76.755,177600000.0
2009-01-22 17:32:00,76.76,76.8,76.72,76.74,202800000.0
2009-01-22 17:33:00,76.75,76.76,76.705,76.745,73600000.0
2009-01-22 17:34:00,76.75,76.77,76.7,76.705,147200000.0
2009-01-22 17:35:00,76.705,76.75,76.69,76.73,160000000.0
2009-01-22 17:36:00,76.735,76.785,76.725,76.76,142200000.0
2009-01-22 17:37:00,76.76,76.775,76.725,76.725,110400000.0
2009-01-22 17:38:00,76.72,76.73,76.7,76.7,158000000.0
2009-01-22 17:39:00,76.7,76.735,76.685,76.69,123000000.0
2009-01-22 17:40:00,76.69,76.7,76.64,76.68,105400000.0
2009-01-22 17:41:00,76.685,76.715,76.65,76.69,148600000.0
2009-01-22 17:42:00,76.685,76.695,76.625,76.68,150400000.0
2009-01-22 17:43:00,76.685,76.685,76.615,76.645,155200000.0
2009-01-22 17:44:00,76.65,76.695,76.62,76.635,128000000.0
2009-01-22 17:45:00,76.63,76.645,76.62,76.635,86400000.0
2009-01-22 17:46:00,76.635,76.635,76.605,76.615,78400000.0
2009-01-22 17:47:00,76.625,76.645,76.6,76.6,67200000.0
2009-01-22 17:48:00,76.605,76.675,76.595,76.67,84800000.0
2009-01-22 17:49:00,76.68,76.695,76.64,76.665,100800000.0
2009-01-22 17:50:00,76.665,76.67,76.645,76.67,105600000.0
2009-01-22 17:51:00,76.67,76.69,76.655,76.69,84800000.0
2009-01-22 17:52:00,76.7,76.77,76.67,76.77,220800000.0
2009-01-22 17:53:00,76.77,76.795,76.765,76.78,238400001.0
2009-01-22 17:54:00,76.765,76.785,76.735,76.76,158400000.0
2009-01-22 17:55:00,76.755,76.825,76.745,76.77,171200000.0
2009-01-22 17:56:00,76.775,76.82,76.775,76.815,136000000.0
2009-01-22 17:57:00,76.82,76.85,76.815,76.85,44800000.0
2009-01-22 17:58:00,76.845,76.89,76.845,76.87,163200000.0
2009-01-22 17:59:00,76.865,76.915,76.825,76.88,250600000.0
2009-01-22 18:00:00,76.885,76.885,76.725,76.735,217400000.0
2009-01-22 18:01:00,76.735,76.78,76.705,76.71,183400000.0
2009-01-22 18:02:00,76.71,76.71,76.57,76.605,223200000.0
2009-01-22 18:03:00,76.615,76.675,76.605,76.655,198800000.0
2009-01-22 18:04:00,76.645,76.645,76.515,76.545,204200000.0
2009-01-22 18:05:00,76.545,76.61,76.535,76.605,138000000.0
2009-01-22 18:06:00,76.61,76.645,76.605,76.625,164200000.0
2009-01-22 18:07:00,76.625,76.695,76.615,76.67,129200000.0
2009-01-22 18:08:00,76.675,76.69,76.635,76.64,108600000.0
2009-01-22 18:09:00,76.635,76.75,76.625,76.74,160200000.0
2009-01-22 18:10:00,76.74,76.74,76.7,76.705,108600000.0
2009-01-22 18:11:00,76.715,76.865,76.715,76.86,172200000.0
2009-01-22 18:12:00,76.855,76.9,76.835,76.835,134200000.0
2009-01-22 18:13:00,76.83,76.86,76.805,76.855,148000000.0
2009-01-22 18:14:00,76.865,76.885,76.835,76.87,74800000.0
2009-01-22 18:15:00,76.87,76.915,76.83,76.91,122400000.0
2009-01-22 18:16:00,76.91,76.925,76.815,76.815,144400000.0
2009-01-22 18:17:00,76.815,76.845,76.795,76.795,236000000.0
2009-01-22 18:18:00,76.8,76.82,76.795,76.815,105800000.0
2009-01-22 18:19:00,76.81,76.86,76.77,76.78,151600000.0
2009-01-22 18:20:00,76.785,76.8,76.74,76.77,161200000.0
2009-01-22 18:21:00,76.77,76.81,76.76,76.8,145600000.0
2009-01-22 18:22:00,76.795,76.84,76.79,76.835,135400000.0
2009-01-22 18:23:00,76.84,76.905,76.84,76.85,145600000.0
2009-01-22 18:24:00,76.855,76.995,76.855,76.945,214000000.0
2009-01-22 18:25:00,76.95,77.185,76.93,77.15,314800000.0
2009-01-22 18:26:00,77.15,77.165,77.09,77.125,215800000.0
2009-01-22 18:27:00,77.125,77.29,77.12,77.18,291600000.0
2009-01-22 18:28:00,77.185,77.185,77.07,77.075,293000000.0
2009-01-22 18:29:00,77.07,77.105,77.025,77.04,262200000.0
2009-01-22 18:30:00,77.035,77.06,76.99,77.035,245800000.0
2009-01-22 18:31:00,77.03,77.03,76.955,76.98,441000000.0
2009-01-22 18:32:00,76.98,76.985,76.905,76.98,194600000.0
2009-01-22 18:33:00,76.985,76.995,76.915,76.92,97400000.0
2009-01-22 18:34:00,76.92,77.01,76.915,76.985,166200000.0
2009-01-22 18:35:00,76.985,77.02,76.96,76.975,129600000.0
2009-01-22 18:36:00,76.975,76.985,76.935,76.945,147200000.0
2009-01-22 18:37:00,76.945,76.945,76.725,76.77,353000000.0
2009-01-22 18:38:00,76.765,76.835,76.745,76.825,369400000.0
2009-01-22 18:39:00,76.825,76.835,76.805,76.83,137600000.0
2009-01-22 18:40:00,76.825,76.87,76.805,76.845,180800000.0
2009-01-22 18:41:00,76.845,76.865,76.835,76.855,124800000.0
2009-01-22 18:42:00,76.845,76.885,76.845,76.865,113600000.0
2009-01-22 18:43:00,76.865,76.865,76.77,76.77,182400000.0
2009-01-22 18:44:00,76.76,76.825,76.76,76.775,159400000.0
2009-01-22 18:45:00,76.77,76.795,76.765,76.795,142400000.0
2009-01-22 18:46:00,76.795,76.825,76.795,76.805,214400000.0
2009-01-22 18:47:00,76.81,76.815,76.775,76.8,187000000.0
2009-01-22 18:48:00,76.81,76.83,76.78,76.825,86400000.0
2009-01-22 18:49:00,76.825,76.905,76.825,76.89,191800000.0
2009-01-22 18:50:00,76.89,76.935,76.86,76.9,185600000.0
2009-01-22 18:51:00,76.905,76.915,76.89,76.91,227200000.0
2009-01-22 18:52:00,76.91,76.935,76.905,76.925,148800000.0
2009-01-22 18:53:00,76.92,76.975,76.91,76.965,129600000.0
2009-01-22 18:54:00,76.975,77.01,76.965,76.995,86400000.0
2009-01-22 18:55:00,76.995,76.995,76.89,76.925,112200000.0
2009-01-22 18:56:00,76.93,76.94,76.91,76.91,152000000.0
2009-01-22 18:57:00,76.91,76.915,76.87,76.87,129600000.0
2009-01-22 18:58:00,76.87,76.875,76.84,76.875,129600000.0
2009-01-22 18:59:00,76.88,76.905,76.8,76.81,143600000.0
2009-01-22 19:00:00,76.815,76.845,76.795,76.825,102200000.0
2009-01-22 19:01:00,76.825,76.88,76.825,76.865,88000000.0
2009-01-22 19:02:00,76.87,76.9,76.825,76.85,89800000.0
2009-01-22 19:03:00,76.855,76.88,76.835,76.875,217600000.0
2009-01-22 19:04:00,76.88,76.91,76.845,76.85,166400000.0
2009-01-22 19:05:00,76.855,76.88,76.85,76.865,115200000.0
2009-01-22 19:06:00,76.87,76.885,76.855,76.88,57600000.0
2009-01-22 19:07:00,76.88,76.89,76.865,76.875,64000000.0
2009-01-22 19:08:00,76.88,76.93,76.88,76.915,147200000.0
2009-01-22 19:09:00,76.91,76.97,76.905,76.96,142999999.0
2009-01-22 19:10:00,76.965,76.985,76.945,76.98,51400000.0
2009-01-22 19:11:00,77.0,77.025,76.995,76.995,38400000.0
2009-01-22 19:12:00,76.995,77.015,76.98,76.985,278400000.0
2009-01-22 19:13:00,76.99,77.025,76.975,76.995,138400000.0
2009-01-22 19:14:00,76.99,77.02,76.985,76.995,56800000.0
2009-01-22 19:15:00,76.99,77.07,76.99,77.065,161600000.0
2009-01-22 19:16:00,77.07,77.07,77.035,77.045,251200000.0
2009-01-22 19:17:00,77.04,77.08,77.025,77.08,121400000.0
2009-01-22 19:18:00,77.08,77.095,77.055,77.085,147200000.0
2009-01-22 19:19:00,77.08,77.085,77.045,77.07,87200000.0
2009-01-22 19:20:00,77.065,77.07,77.05,77.07,25600000.0
2009-01-22 19:21:00,77.065,77.095,77.03,77.04,115200000.0
2009-01-22 19:22:00,77.04,77.055,77.02,77.035,86400000.0
2009-01-22 19:23:00,77.035,77.035,76.985,76.995,86400000.0
2009-01-22 19:24:00,77.0,77.005,76.96,76.97,31800000.0
2009-01-22 19:25:00,76.97,76.975,76.96,76.965,19200000.0
2009-01-22 19:26:00,76.965,77.0,76.965,76.985,56200000.0
2009-01-22 19:27:00,76.985,77.015,76.985,77.01,60800000.0
2009-01-22 19:28:00,77.01,77.045,77.01,77.025,142400000.0
2009-01-22 19:29:00,77.025,77.095,77.025,77.07,92800000.0
2009-01-22 19:30:00,77.055,77.09,77.04,77.065,111600000.0
2009-01-22 19:31:00,77.06,77.06,77.0,77.005,97600000.0
2009-01-22 19:32:00,77.0,77.035,76.995,77.03,105600000.0
2009-01-22 19:33:00,77.04,77.12,77.035,77.11,140800000.0
2009-01-22 19:34:00,77.115,77.12,77.06,77.115,225600000.0
2009-01-22 19:35:00,77.105,77.145,77.08,77.11,196200000.0
2009-01-22 19:36:00,77.115,77.125,77.09,77.105,75200000.0
2009-01-22 19:37:00,77.11,77.165,77.11,77.14,105600000.0
2009-01-22 19:38:00,77.145,77.205,77.145,77.205,174200000.0
2009-01-22 19:39:00,77.205,77.225,77.185,77.195,110400000.0
2009-01-22 19:40:00,77.2,77.24,77.13,77.13,115200000.0
2009-01-22 19:41:00,77.135,77.135,77.09,77.125,72000000.0
2009-01-22 19:42:00,77.125,77.205,77.115,77.2,123200000.0
2009-01-22 19:43:00,77.2,77.2,77.14,77.17,187000000.0
2009-01-22 19:44:00,77.19,77.19,77.13,77.165,164800000.0
2009-01-22 19:45:00,77.165,77.165,77.11,77.11,220800000.0
2009-01-22 19:46:00,77.115,77.115,77.1,77.11,41600000.0
2009-01-22 19:47:00,77.11,77.25,77.11,77.25,275200000.0
2009-01-22 19:48:00,77.255,77.385,77.21,77.335,504000000.0
2009-01-22 19:49:00,77.33,77.34,77.245,77.295,261200001.0
2009-01-22 19:50:00,77.3,77.315,77.285,77.315,120000000.0
2009-01-22 19:51:00,77.31,77.315,77.285,77.295,89000000.0
2009-01-22 19:52:00,77.295,77.31,77.26,77.265,103200000.0
2009-01-22 19:53:00,77.28,77.28,77.245,77.25,93800000.0
2009-01-22 19:54:00,77.245,77.275,77.22,77.265,93600000.0
2009-01-22 19:55:00,77.27,77.32,77.27,77.28,243800000.0
2009-01-22 19:56:00,77.275,77.3,77.175,77.175,247200000.0
2009-01-22 19:57:00,77.17,77.19,77.145,77.155,112000000.0
2009-01-22 19:58:00,77.165,77.18,77.13,77.14,70400000.0
2009-01-22 19:59:00,77.135,77.145,77.095,77.095,75200000.0
2009-01-22 20:00:00,77.095,77.16,77.08,77.16,124000000.0
2009-01-22 20:01:00,77.155,77.18,77.135,77.15,118400000.0
2009-01-22 20:02:00,77.15,77.21,77.14,77.16,139000000.0
2009-01-22 20:03:00,77.16,77.17,77.12,77.145,185600000.0
2009-01-22 20:04:00,77.145,77.195,77.12,77.18,224000000.0
2009-01-22 20:05:00,77.175,77.195,77.105,77.105,104000000.0
2009-01-22 20:06:00,77.125,77.13,77.105,77.105,28800000.0
2009-01-22 20:07:00,77.105,77.105,77.065,77.065,57600000.0
2009-01-22 20:08:00,77.065,77.105,77.04,77.04,92000000.0
2009-01-22 20:09:00,77.045,77.07,77.04,77.04,89000000.0
2009-01-22 20:10:00,77.04,77.045,76.985,76.995,67200000.0
2009-01-22 20:11:00,76.99,76.995,76.965,76.995,81600000.0
2009-01-22 20:12:00,77.0,77.01,76.98,76.98,54400000.0
2009-01-22 20:13:00,76.975,76.98,76.965,76.97,67200000.0
2009-01-22 20:14:00,76.97,76.99,76.97,76.975,56000000.0
2009-01-22 20:15:00,76.975,77.05,76.975,77.045,131600000.0
2009-01-22 20:16:00,77.045,77.045,76.97,76.975,156800000.0
2009-01-22 20:17:00,76.985,77.06,76.985,77.06,151000000.0
2009-01-22 20:18:00,77.065,77.095,77.025,77.025,133200000.0
2009-01-22 20:19:00,77.025,77.035,77.005,77.025,65600000.0
2009-01-22 20:20:00,77.01,77.015,76.98,76.98,125200000.0
2009-01-22 20:21:00,76.975,76.985,76.955,76.965,115800000.0
2009-01-22 20:22:00,76.97,77.03,76.95,77.0,120200000.0
2009-01-22 20:23:00,77.0,77.005,76.935,76.95,117200000.0
2009-01-22 20:24:00,76.95,77.005,76.95,76.965,72400000.0
2009-01-22 20:25:00,76.965,77.015,76.955,77.0,71600000.0
2009-01-22 20:26:00,76.99,77.035,76.99,77.035,98600000.0
2009-01-22 20:27:00,77.025,77.035,77.015,77.035,38000000.0
2009-01-22 20:28:00,77.035,77.115,77.035,77.115,91200000.0
2009-01-22 20:29:00,77.115,77.12,77.04,77.045,103200000.0
2009-01-22 20:30:00,77.04,77.05,77.0,77.015,70600000.0
2009-01-22 20:31:00,77.015,77.035,76.995,77.01,75200000.0
2009-01-22 20:32:00,77.01,77.015,76.995,77.015,95200000.0
2009-01-22 20:33:00,77.015,77.04,77.005,77.02,78000000.0
2009-01-22 20:34:00,77.025,77.055,77.005,77.015,94200000.0
2009-01-22 20:35:00,77.02,77.055,77.01,77.015,86000000.0
2009-01-22 20:36:00,77.01,77.045,76.98,76.985,94400000.0
2009-01-22 20:37:00,76.99,77.02,76.99,77.02,80800000.0
2009-01-22 20:38:00,77.025,77.035,76.985,76.995,89400000.0
2009-01-22 20:39:00,77.0,77.015,76.995,76.995,44000000.0
2009-01-22 20:40:00,76.995,77.015,76.965,77.015,86400000.0
2009-01-22 20:41:00,77.01,77.035,76.995,77.03,105200000.0
2009-01-22 20:42:00,77.04,77.045,77.005,77.015,100400000.0
2009-01-22 20:43:00,77.015,77.03,77.005,77.02,64800000.0
2009-01-22 20:44:00,77.015,77.02,76.93,76.935,91600000.0
2009-01-22 20:45:00,76.935,76.945,76.9,76.93,113600000.0
2009-01-22 20:46:00,76.92,76.975,76.9,76.975,103600000.0
2009-01-22 20:47:00,76.975,77.02,76.97,77.01,69600000.0
2009-01-22 20:48:00,77.02,77.045,76.985,77.015,106800000.0
2009-01-22 20:49:00,77.02,77.045,76.975,77.03,113400000.0
2009-01-22 20:50:00,77.035,77.035,76.945,77.03,77400000.0
2009-01-22 20:51:00,77.025,77.055,77.0,77.035,83600000.0
2009-01-22 20:52:00,77.035,77.085,77.035,77.08,106200000.0
2009-01-22 20:53:00,77.085,77.105,77.055,77.07,107600000.0
2009-01-22 20:54:00,77.07,77.085,77.07,77.075,26400000.0
2009-01-22 20:55:00,77.07,77.08,77.06,77.06,51200000.0
2009-01-22 20:56:00,77.065,77.07,77.05,77.065,45600000.0
2009-01-22 20:57:00,77.065,77.095,77.06,77.085,53600000.0
2009-01-22 20:58:00,77.09,77.095,77.085,77.09,19200000.0
2009-01-22 20:59:00,77.09,77.125,77.08,77.11,135600000.0
2009-01-22 21:00:00,77.115,77.13,77.05,77.065,140000000.0
2009-01-22 21:01:00,77.065,77.09,77.045,77.085,108800000.0
2009-01-22 21:02:00,77.08,77.275,77.08,77.275,156200000.0
2009-01-22 21:03:00,77.275,77.285,77.25,77.255,130800000.0
2009-01-22 21:04:00,77.25,77.275,77.24,77.245,165000000.0
2009-01-22 21:05:00,77.245,77.29,77.235,77.26,141200000.0
2009-01-22 21:06:00,77.255,77.255,77.21,77.23,110200000.0
2009-01-22 21:07:00,77.23,77.27,77.215,77.27,110600000.0
2009-01-22 21:08:00,77.275,77.315,77.26,77.285,127200000.0
2009-01-22 21:09:00,77.29,77.325,77.235,77.235,169800000.0
2009-01-22 21:10:00,77.245,77.29,77.225,77.235,140800000.0
2009-01-22 21:11:00,77.245,77.31,77.23,77.3,129000000.0
2009-01-22 21:12:00,77.3,77.325,77.295,77.295,107000000.0
2009-01-22 21:13:00,77.3,77.31,77.225,77.245,111200000.0
2009-01-22 21:14:00,77.245,77.25,77.185,77.215,91600000.0
2009-01-22 21:15:00,77.22,77.27,77.21,77.245,129400000.0
2009-01-22 21:16:00,77.235,77.245,77.185,77.245,165200000.0
2009-01-22 21:17:00,77.245,77.265,77.17,77.23,137600000.0
2009-01-22 21:18:00,77.225,77.24,77.19,77.235,117000000.0
2009-01-22 21:19:00,77.235,77.29,77.22,77.26,136800000.0
2009-01-22 21:20:00,77.265,77.285,77.23,77.265,114200000.0
2009-01-22 21:21:00,77.27,77.275,77.21,77.21,133600000.0
2009-01-22 21:22:00,77.205,77.215,77.195,77.205,100800000.0
2009-01-22 21:23:00,77.21,77.245,77.2,77.22,109800000.0
2009-01-22 21:24:00,77.225,77.245,77.195,77.21,135600000.0
2009-01-22 21:25:00,77.21,77.23,77.16,77.215,128800000.0
2009-01-22 21:26:00,77.22,77.245,77.205,77.215,79600000.0
2009-01-22 21:27:00,77.22,77.235,77.115,77.125,127600000.0
2009-01-22 21:28:00,77.12,77.18,77.115,77.12,114800000.0
2009-01-22 21:29:00,77.11,77.11,77.06,77.11,111600000.0
2009-01-22 21:30:00,77.115,77.14,77.09,77.09,140000000.0
2009-01-22 21:31:00,77.09,77.115,77.02,77.06,156000000.0
2009-01-22 21:32:00,77.06,77.1,77.06,77.075,136400000.0
2009-01-22 21:33:00,77.065,77.08,77.045,77.045,53200000.0
2009-01-22 21:34:00,77.05,77.095,77.04,77.075,78200000.0
2009-01-22 21:35:00,77.08,77.1,77.04,77.095,133200000.0
2009-01-22 21:36:00,77.09,77.1,77.05,77.06,121000000.0
2009-01-22 21:37:00,77.065,77.12,77.065,77.115,75600000.0
2009-01-22 21:38:00,77.115,77.195,77.115,77.15,136000000.0
2009-01-22 21:39:00,77.155,77.175,77.105,77.115,156000000.0
2009-01-22 21:40:00,77.12,77.16,77.09,77.1,123400000.0
2009-01-22 21:41:00,77.105,77.18,77.105,77.14,124000000.0
2009-01-22 21:42:00,77.145,77.16,77.115,77.13,122000000.0
2009-01-22 21:43:00,77.125,77.15,77.12,77.145,99400000.0
2009-01-22 21:44:00,77.14,77.185,77.085,77.105,130200000.0
2009-01-22 21:45:00,77.105,77.105,77.015,77.07,124400000.0
2009-01-22 21:46:00,77.075,77.105,77.055,77.065,132800000.0
2009-01-22 21:47:00,77.07,77.15,77.035,77.145,167000000.0
2009-01-22 21:48:00,77.15,77.155,77.025,77.025,108400000.0
2009-01-22 21:49:00,77.025,77.04,76.955,76.97,144800000.0
2009-01-22 21:50:00,76.975,77.06,76.97,77.06,144800000.0
2009-01-22 21:51:00,77.06,77.1,77.04,77.06,151400000.0
2009-01-22 21:52:00,77.055,77.13,77.05,77.13,139200000.0
2009-01-22 21:53:00,77.125,77.24,77.125,77.195,145200000.0
2009-01-22 21:54:00,77.195,77.215,77.165,77.19,138000000.0
2009-01-22 21:55:00,77.19,77.25,77.18,77.235,128400000.0
2009-01-22 21:56:00,77.24,77.28,77.225,77.255,122200000.0
2009-01-22 21:57:00,77.255,77.275,77.155,77.17,152800000.0
2009-01-22 21:58:00,77.17,77.265,77.15,77.26,106800000.0
2009-01-22 21:59:00,77.255,77.26,77.2,77.225,155200000.0
2009-01-22 22:00:00,77.235,77.235,77.11,77.16,128000000.0
2009-01-22 22:01:00,77.16,77.165,77.12,77.165,118800000.0
2009-01-22 22:02:00,77.165,77.165,77.1,77.14,102000000.0
2009-01-22 22:03:00,77.16,77.185,77.065,77.085,151200000.0
2009-01-22 22:04:00,77.08,77.09,76.99,77.015,152800000.0
2009-01-22 22:05:00,77.03,77.06,77.02,77.055,131200000.0
2009-01-22 22:06:00,77.06,77.11,77.055,77.095,90000000.0
2009-01-22 22:07:00,77.095,77.13,77.07,77.12,112800000.0
2009-01-22 22:08:00,77.125,77.15,77.11,77.125,106800000.0
2009-01-22 22:09:00,77.135,77.145,77.065,77.095,135200000.0
2009-01-22 22:10:00,77.095,77.115,77.04,77.095,116400000.0
2009-01-22 22:11:00,77.09,77.095,77.035,77.06,65200000.0
2009-01-22 22:12:00,77.06,77.145,77.045,77.145,138200000.0
2009-01-22 22:13:00,77.145,77.16,77.1,77.11,185600000.0
2009-01-22 22:14:00,77.125,77.135,77.105,77.105,74800000.0
2009-01-22 22:15:00,77.105,77.105,77.04,77.055,106200000.0
2009-01-22 22:16:00,77.05,77.05,76.96,76.975,168600000.0
2009-01-22 22:17:00,76.975,77.0,76.935,76.995,155000000.0
2009-01-22 22:18:00,77.015,77.06,77.005,77.035,106000000.0
2009-01-22 22:19:00,77.03,77.04,76.985,76.995,101800000.0
2009-01-22 22:20:00,76.99,77.02,76.99,77.01,106000000.0
2009-01-22 22:21:00,77.015,77.015,76.935,76.97,186000000.0
2009-01-22 22:22:00,76.975,77.04,76.975,77.04,128400000.0
2009-01-22 22:23:00,77.05,77.09,77.05,77.07,162600000.0
2009-01-22 22:24:00,77.07,77.07,76.955,76.99,132600000.0
2009-01-22 22:25:00,76.99,77.03,76.98,77.03,135600000.0
2009-01-22 22:26:00,77.03,77.04,77.0,77.0,115000000.0
2009-01-22 22:27:00,77.0,77.025,76.98,77.02,57200000.0
2009-01-22 22:28:00,77.025,77.065,77.005,77.005,84000000.0
2009-01-22 22:29:00,77.0,77.075,77.0,77.075,150200000.0
2009-01-22 22:30:00,77.075,77.075,76.98,76.98,98800000.0
2009-01-22 22:31:00,76.98,77.01,76.965,76.995,83600000.0
2009-01-22 22:32:00,76.985,77.005,76.98,77.0,81200000.0
2009-01-22 22:33:00,77.0,77.02,76.995,77.005,52600000.0
2009-01-22 22:34:00,77.005,77.015,77.0,77.01,52000000.0
2009-01-22 22:35:00,77.01,77.02,77.0,77.0,62400000.0
2009-01-22 22:36:00,77.005,77.005,76.93,76.96,101200000.0
2009-01-22 22:37:00,76.965,76.975,76.885,76.89,120200000.0
2009-01-22 22:38:00,76.89,76.92,76.88,76.895,156800000.0
2009-01-22 22:39:00,76.89,76.89,76.815,76.855,162200000.0
2009-01-22 22:40:00,76.855,76.955,76.85,76.94,135200000.0
2009-01-22 22:41:00,76.945,76.965,76.935,76.965,159200000.0
2009-01-22 22:42:00,76.965,77.045,76.965,77.015,121000000.0
2009-01-22 22:43:00,77.02,77.06,77.015,77.045,115600000.0
2009-01-22 22:44:00,77.04,77.055,77.0,77.005,109800000.0
2009-01-22 22:45:00,77.005,77.05,77.0,77.04,255200000.0
2009-01-22 22:46:00,77.04,77.05,77.015,77.02,100000000.0
2009-01-22 22:47:00,77.025,77.055,76.985,77.035,169000000.0
2009-01-22 22:48:00,77.035,77.04,76.97,76.995,168800000.0
2009-01-22 22:49:00,77.0,77.035,76.995,77.005,155200000.0
2009-01-22 22:50:00,77.0,77.01,76.975,76.975,137400000.0
2009-01-22 22:51:00,76.975,76.975,76.92,76.92,164600000.0
2009-01-22 22:52:00,76.93,76.93,76.885,76.89,143400000.0
2009-01-22 22:53:00,76.89,76.915,76.885,76.89,67400000.0
2009-01-22 22:54:00,76.895,76.9,76.855,76.86,136200000.0
2009-01-22 22:55:00,76.87,76.9,76.865,76.89,202200000.0
2009-01-22 22:56:00,76.89,76.91,76.89,76.9,199800000.0
2009-01-22 22:57:00,76.9,76.92,76.885,76.89,71600000.0
2009-01-22 22:58:00,76.88,76.89,76.865,76.89,59200000.0
2009-01-22 22:59:00,76.885,76.885,76.81,76.84,87800000.0
2009-01-22 23:00:00,76.84,76.84,76.835,76.835,77600000.0
2009-01-22 23:01:00,76.835,76.93,76.835,76.93,120400000.0
2009-01-22 23:02:00,76.94,76.95,76.915,76.92,95600000.0
2009-01-22 23:03:00,76.925,76.925,76.88,76.88,63800000.0
2009-01-22 23:04:00,76.88,76.885,76.865,76.865,29200000.0
2009-01-22 23:05:00,76.88,76.9,76.875,76.88,120800000.0
2009-01-22 23:06:00,76.875,76.895,76.875,76.88,46800000.0
2009-01-22 23:07:00,76.88,76.895,76.875,76.89,129200000.0
2009-01-22 23:08:00,76.885,76.89,76.875,76.875,53200000.0
2009-01-22 23:09:00,76.88,76.895,76.875,76.885,58000000.0
2009-01-22 23:10:00,76.885,76.905,76.885,76.895,62000000.0
2009-01-22 23:11:00,76.895,76.905,76.885,76.9,36600000.0
2009-01-22 23:12:00,76.9,76.91,76.88,76.91,30000000.0
2009-01-22 23:13:00,76.91,76.91,76.88,76.88,79600000.0
2009-01-22 23:14:00,76.88,76.88,76.88,76.88,96000000.0
2009-01-22 23:15:00,76.835,76.905,76.83,76.865,138600000.0
2009-01-22 23:16:00,76.87,76.9,76.87,76.875,47200000.0
2009-01-22 23:17:00,76.88,76.88,76.865,76.875,39600000.0
2009-01-22 23:18:00,76.865,76.89,76.84,76.89,64000000.0
2009-01-22 23:19:00,76.89,76.9,76.86,76.885,84800000.0
2009-01-22 23:20:00,76.89,76.945,76.89,76.925,81200000.0
2009-01-22 23:21:00,76.925,76.94,76.915,76.93,44400000.0
2009-01-22 23:22:00,76.93,76.93,76.9,76.915,54000000.0
2009-01-22 23:23:00,76.905,76.95,76.9,76.95,31200000.0
2009-01-22 23:24:00,76.95,76.98,76.95,76.965,47600000.0
2009-01-22 23:25:00,76.965,76.97,76.95,76.955,104200000.0
2009-01-22 23:26:00,76.955,76.965,76.945,76.965,52000000.0
2009-01-22 23:27:00,76.965,77.035,76.96,77.01,90800000.0
2009-01-22 23:28:00,77.01,77.02,76.965,76.99,58000000.0
2009-01-22 23:29:00,76.985,76.985,76.98,76.98,7200000.0
2009-01-22 23:30:00,76.98,77.01,76.97,77.0,71600000.0
2009-01-22 23:31:00,76.99,77.01,76.99,77.01,45600000.0
2009-01-22 23:32:00,77.01,77.03,77.005,77.03,34400000.0
2009-01-22 23:33:00,77.03,77.035,77.025,77.025,32400000.0
2009-01-22 23:34:00,77.04,77.095,77.005,77.07,144400000.0
2009-01-22 23:35:00,77.065,77.065,76.975,77.005,45600000.0
2009-01-22 23:36:00,77.005,77.02,76.98,76.98,48800000.0
2009-01-22 23:37:00,76.97,76.985,76.95,76.98,50000000.0
2009-01-22 23:38:00,76.99,76.995,76.975,76.995,56000000.0
2009-01-22 23:39:00,77.01,77.02,76.985,77.015,67200000.0
2009-01-22 23:40:00,77.015,77.025,76.995,77.02,59400000.0
2009-01-22 23:41:00,77.01,77.02,77.005,77.005,45800000.0
2009-01-22 23:42:00,77.005,77.02,77.0,77.0,19200000.0
2009-01-22 23:43:00,77.02,77.02,76.965,76.985,24400000.0
2009-01-22 23:44:00,76.985,76.985,76.97,76.98,26000000.0
2009-01-22 23:45:00,76.98,76.985,76.965,76.975,34800000.0
2009-01-22 23:46:00,76.975,76.99,76.97,76.985,30400000.0
2009-01-22 23:47:00,76.98,76.99,76.975,76.985,35200000.0
2009-01-22 23:48:00,76.98,76.985,76.97,76.98,23200000.0
2009-01-22 23:49:00,76.985,77.0,76.98,76.985,25200000.0
2009-01-22 23:50:00,76.99,77.01,76.99,77.01,13200000.0
2009-01-22 23:51:00,77.005,77.015,77.0,77.015,20800000.0
2009-01-22 23:52:00,77.015,77.02,77.015,77.02,14000000.0
2009-01-22 23:53:00,77.025,77.05,77.025,77.05,38600000.0
2009-01-22 23:54:00,77.055,77.06,77.03,77.06,34400000.0
2009-01-22 23:55:00,77.05,77.075,77.05,77.075,14400000.0
2009-01-22 23:56:00,77.085,77.085,77.045,77.055,35200000.0
2009-01-22 23:57:00,77.06,77.07,77.055,77.07,11200000.0
2009-01-22 23:58:00,77.065,77.07,77.055,77.06,26400000.0
2009-01-22 23:59:00,77.07,77.12,77.07,77.11,18400000.0
2009-01-23 00:00:00,77.095,77.095,77.08,77.085,9600000.0
2009-01-23 00:01:00,77.08,77.12,77.075,77.085,24000000.0
2009-01-23 00:02:00,77.05,77.115,77.05,77.095,27600000.0
2009-01-23 00:03:00,77.11,77.135,77.095,77.12,8400000.0
2009-01-23 00:04:00,77.13,77.15,77.11,77.14,24000000.0
2009-01-23 00:05:00,77.145,77.15,77.12,77.15,12000000.0
2009-01-23 00:06:00,77.15,77.21,77.15,77.195,13200000.0
2009-01-23 00:07:00,77.195,77.225,77.19,77.225,20400000.0
2009-01-23 00:08:00,77.245,77.325,77.245,77.315,46400000.0
2009-01-23 00:09:00,77.33,77.35,77.305,77.31,63600000.0
2009-01-23 00:10:00,77.315,77.325,77.295,77.295,44000000.0
2009-01-23 00:11:00,77.305,77.32,77.27,77.275,34400000.0
2009-01-23 00:12:00,77.265,77.275,77.255,77.255,10800000.0
2009-01-23 00:13:00,77.255,77.255,77.175,77.185,18000000.0
2009-01-23 00:14:00,77.18,77.185,77.16,77.16,19200000.0
2009-01-23 00:15:00,77.15,77.15,77.135,77.14,12400000.0
2009-01-23 00:16:00,77.14,77.165,77.14,77.145,22000000.0
2009-01-23 00:17:00,77.145,77.145,77.14,77.145,28800000.0
2009-01-23 00:18:00,77.145,77.145,77.14,77.14,22800000.0
2009-01-23 00:19:00,77.14,77.15,77.135,77.14,43200000.0
2009-01-23 00:20:00,77.14,77.14,77.11,77.125,34400000.0
2009-01-23 00:21:00,77.12,77.125,77.105,77.11,12400000.0
2009-01-23 00:22:00,77.11,77.11,77.06,77.06,26800000.0
2009-01-23 00:23:00,77.055,77.06,77.035,77.04,19200000.0
2009-01-23 00:24:00,77.06,77.07,77.04,77.06,24000000.0
2009-01-23 00:25:00,77.05,77.075,77.045,77.07,21200000.0
2009-01-23 00:26:00,77.075,77.075,77.065,77.065,13200000.0
2009-01-23 00:27:00,77.08,77.08,77.065,77.07,18800000.0
2009-01-23 00:28:00,77.07,77.085,77.045,77.05,24000000.0
2009-01-23 00:29:00,77.045,77.055,77.02,77.035,27600000.0
2009-01-23 00:30:00,77.03,77.03,77.02,77.02,4800000.0
2009-01-23 00:31:00,77.015,77.04,77.005,77.04,57600000.0
2009-01-23 00:32:00,77.05,77.07,77.04,77.055,66400000.0
2009-01-23 00:33:00,77.05,77.085,77.05,77.05,30400000.0
2009-01-23 00:34:00,77.055,77.07,77.055,77.07,8400000.0
2009-01-23 00:35:00,77.065,77.07,77.055,77.065,9600000.0
2009-01-23 00:36:00,77.065,77.065,77.045,77.05,9600000.0
2009-01-23 00:37:00,77.03,77.07,77.03,77.065,25200000.0
2009-01-23 00:38:00,77.055,77.065,77.04,77.045,21600000.0
2009-01-23 00:39:00,77.04,77.04,76.99,77.005,30000000.0
2009-01-23 00:40:00,77.0,77.015,76.985,76.985,18000000.0
2009-01-23 00:41:00,76.98,77.015,76.97,77.015,21200000.0
2009-01-23 00:42:00,77.0,77.015,77.0,77.015,2400000.0
2009-01-23 00:43:00,76.995,76.995,76.995,76.995,1800000.0
2009-01-23 00:44:00,76.995,77.02,76.995,77.005,12600000.0
2009-01-23 00:45:00,77.01,77.01,77.0,77.005,4800000.0
2009-01-23 00:46:00,76.985,76.985,76.985,76.985,8400000.0
2009-01-23 00:47:00,76.99,77.045,76.99,77.04,10600000.0
2009-01-23 00:48:00,77.045,77.045,77.04,77.045,6000000.0
2009-01-23 00:49:00,77.03,77.03,77.03,77.03,8200000.0
2009-01-23 00:50:00,77.03,77.03,77.03,77.03,3400000.0
2009-01-23 00:51:00,77.04,77.05,77.04,77.045,4200000.0
2009-01-23 00:52:00,77.045,77.055,77.045,77.045,11600000.0
2009-01-23 00:53:00,77.045,77.07,77.04,77.065,28800000.0
2009-01-23 00:54:00,77.06,77.07,77.06,77.07,6000000.0
2009-01-23 00:55:00,77.075,77.09,77.07,77.09,21200000.0
2009-01-23 00:56:00,77.09,77.105,77.075,77.075,44400000.0
2009-01-23 00:57:00,77.075,77.08,77.075,77.08,22000000.0
2009-01-23 00:58:00,77.09,77.09,77.08,77.085,3600000.0
2009-01-23 00:59:00,77.07,77.09,77.07,77.085,5800000.0
2009-01-23 01:00:00,77.08,77.09,77.055,77.085,59600000.0
2009-01-23 01:01:00,77.085,77.095,77.085,77.095,30400000.0
2009-01-23 01:02:00,77.095,77.095,77.085,77.085,28800000.0
2009-01-23 01:03:00,77.09,77.09,77.08,77.09,20400000.0
2009-01-23 01:04:00,77.085,77.09,77.085,77.09,6400000.0
2009-01-23 01:05:00,77.085,77.085,77.085,77.085,9600000.0
2009-01-23 01:06:00,77.085,77.1,77.085,77.1,9600000.0
2009-01-23 01:07:00,77.095,77.095,77.095,77.095,3200000.0
2009-01-23 01:08:00,77.095,77.11,77.095,77.095,35200000.0
2009-01-23 01:09:00,77.115,77.115,77.09,77.11,31200000.0
2009-01-23 01:10:00,77.11,77.11,77.095,77.095,27200000.0
2009-01-23 01:11:00,77.09,77.095,77.085,77.095,14400000.0
2009-01-23 01:12:00,77.095,77.1,77.095,77.1,4800000.0
2009-01-23 01:13:00,77.105,77.105,77.105,77.105,4800000.0
2009-01-23 01:14:00,77.105,77.115,77.105,77.115,4800000.0
2009-01-23 01:15:00,77.115,77.115,77.105,77.105,6400000.0
2009-01-23 01:16:00,77.085,77.09,77.08,77.08,20800000.0
2009-01-23 01:17:00,77.07,77.09,77.06,77.09,39200000.0
2009-01-23 01:18:00,77.095,77.095,77.095,77.095,3200000.0
2009-01-23 01:19:00,77.1,77.12,77.1,77.11,19200000.0
2009-01-23 01:20:00,77.11,77.12,77.11,77.12,8000000.0
2009-01-23 01:21:00,77.13,77.15,77.125,77.145,43200000.0
2009-01-23 01:22:00,77.145,77.165,77.145,77.165,19200000.0
2009-01-23 01:23:00,77.16,77.16,77.155,77.155,3200000.0
2009-01-23 01:24:00,77.16,77.16,77.095,77.11,26400000.0
2009-01-23 01:25:00,77.11,77.11,77.11,77.11,12800000.0
2009-01-23 01:26:00,77.11,77.11,77.105,77.105,9600000.0
2009-01-23 01:27:00,77.105,77.115,77.105,77.11,19200000.0
2009-01-23 01:28:00,77.11,77.11,77.11,77.11,4800000.0
2009-01-23 01:29:00,77.115,77.115,77.11,77.11,9600000.0
2009-01-23 01:30:00,77.105,77.105,77.095,77.095,15200000.0
2009-01-23 01:31:00,77.09,77.095,77.08,77.095,18800000.0
2009-01-23 01:32:00,77.095,77.095,77.08,77.085,22800000.0
2009-01-23 01:33:00,77.03,77.08,77.03,77.075,26800000.0
2009-01-23 01:34:00,77.075,77.105,77.06,77.105,67200000.0
2009-01-23 01:35:00,77.1,77.12,77.08,77.095,72800000.0
2009-01-23 01:36:00,77.095,77.095,77.095,77.095,34400000.0
2009-01-23 01:37:00,77.095,77.155,77.095,77.155,83200000.0
2009-01-23 01:38:00,77.15,77.15,77.11,77.115,50800000.0
2009-01-23 01:39:00,77.12,77.155,77.115,77.135,68000000.0
2009-01-23 01:40:00,77.135,77.145,77.095,77.1,60800000.0
2009-01-23 01:41:00,77.105,77.115,77.09,77.115,30000000.0
2009-01-23 01:42:00,77.11,77.11,77.095,77.11,18800000.0
2009-01-23 01:43:00,77.11,77.11,77.105,77.105,19200000.0
2009-01-23 01:44:00,77.1,77.11,77.095,77.1,25600000.0
2009-01-23 01:45:00,77.1,77.115,77.09,77.115,40000000.0
2009-01-23 01:46:00,77.11,77.11,77.1,77.11,14400000.0
2009-01-23 01:47:00,77.11,77.12,77.105,77.12,14400000.0
2009-01-23 01:48:00,77.115,77.115,77.11,77.11,8000000.0
2009-01-23 01:49:00,77.115,77.165,77.115,77.165,58400000.0
2009-01-23 01:50:00,77.165,77.23,77.16,77.22,59400000.0
2009-01-23 01:51:00,77.22,77.235,77.165,77.185,84500000.0
2009-01-23 01:52:00,77.185,77.21,77.185,77.205,9600000.0
2009-01-23 01:53:00,77.2,77.235,77.19,77.19,167400000.0
2009-01-23 01:54:00,77.19,77.19,77.18,77.19,34800000.0
2009-01-23 01:55:00,77.175,77.21,77.175,77.195,24000000.0
2009-01-23 01:56:00,77.21,77.21,77.195,77.195,6400000.0
2009-01-23 01:57:00,77.205,77.245,77.205,77.23,22400000.0
2009-01-23 01:58:00,77.245,77.245,77.23,77.235,19200000.0
2009-01-23 01:59:00,77.235,77.235,77.2,77.22,144200000.0
2009-01-23 02:00:00,77.215,77.25,77.215,77.245,47400000.0
2009-01-23 02:01:00,77.25,77.29,77.24,77.24,89600000.0
2009-01-23 02:02:00,77.25,77.295,77.245,77.275,64200000.0
2009-01-23 02:03:00,77.265,77.285,77.25,77.255,59400000.0
2009-01-23 02:04:00,77.25,77.25,77.205,77.215,46400000.0
2009-01-23 02:05:00,77.22,77.22,77.21,77.21,6400000.0
2009-01-23 02:06:00,77.2,77.215,77.185,77.185,44800000.0
2009-01-23 02:07:00,77.18,77.18,77.17,77.175,12800000.0
2009-01-23 02:08:00,77.17,77.175,77.16,77.175,17600000.0
2009-01-23 02:09:00,77.18,77.25,77.18,77.215,64000000.0
2009-01-23 02:10:00,77.21,77.22,77.195,77.21,51200000.0
2009-01-23 02:11:00,77.21,77.23,77.195,77.22,32000000.0
2009-01-23 02:12:00,77.225,77.225,77.19,77.19,19200000.0
2009-01-23 02:13:00,77.185,77.19,77.14,77.165,45000000.0
2009-01-23 02:14:00,77.15,77.15,77.135,77.14,9600000.0
2009-01-23 02:15:00,77.145,77.16,77.145,77.15,32000000.0
2009-01-23 02:16:00,77.155,77.165,77.13,77.13,22400000.0
2009-01-23 02:17:00,77.14,77.165,77.135,77.165,28800000.0
2009-01-23 02:18:00,77.165,77.165,77.11,77.125,41400000.0
2009-01-23 02:19:00,77.12,77.125,77.11,77.125,9600000.0
2009-01-23 02:20:00,77.13,77.15,77.1,77.105,33600000.0
2009-01-23 02:21:00,77.105,77.14,77.105,77.14,16000000.0
2009-01-23 02:22:00,77.15,77.16,77.14,77.16,20600000.0
2009-01-23 02:23:00,77.15,77.18,77.15,77.17,41600000.0
2009-01-23 02:24:00,77.165,77.165,77.165,77.165,1600000.0
2009-01-23 02:25:00,77.16,77.17,77.155,77.16,19200000.0
2009-01-23 02:26:00,77.165,77.175,77.16,77.16,19200000.0
2009-01-23 02:27:00,77.165,77.165,77.155,77.16,6400000.0
2009-01-23 02:28:00,77.155,77.16,77.155,77.16,19200000.0
2009-01-23 02:29:00,77.165,77.175,77.165,77.165,9600000.0
2009-01-23 02:30:00,77.16,77.18,77.15,77.15,30400000.0
2009-01-23 02:31:00,77.155,77.175,77.15,77.16,40000000.0
2009-01-23 02:32:00,77.16,77.175,77.16,77.165,27200000.0
2009-01-23 02:33:00,77.165,77.17,77.12,77.155,96200000.0
2009-01-23 02:34:00,77.16,77.16,77.13,77.13,68800000.0
2009-01-23 02:35:00,77.13,77.145,77.105,77.12,72000000.0
2009-01-23 02:36:00,77.135,77.14,77.115,77.13,30600000.0
2009-01-23 02:37:00,77.12,77.15,77.105,77.15,54400000.0
2009-01-23 02:38:00,77.14,77.14,77.125,77.135,38600000.0
2009-01-23 02:39:00,77.135,77.14,77.115,77.125,76800000.0
2009-01-23 02:40:00,77.12,77.16,77.12,77.145,91200000.0
2009-01-23 02:41:00,77.15,77.155,77.135,77.135,22600000.0
2009-01-23 02:42:00,77.125,77.155,77.125,77.14,43400000.0
2009-01-23 02:43:00,77.135,77.17,77.13,77.145,50000000.0
2009-01-23 02:44:00,77.145,77.155,77.145,77.145,36800000.0
2009-01-23 02:45:00,77.15,77.16,77.12,77.13,41800000.0
2009-01-23 02:46:00,77.135,77.165,77.13,77.145,25600000.0
2009-01-23 02:47:00,77.145,77.145,77.135,77.14,20800000.0
2009-01-23 02:48:00,77.155,77.155,77.135,77.14,11200000.0
2009-01-23 02:49:00,77.135,77.155,77.13,77.155,25600000.0
2009-01-23 02:50:00,77.15,77.16,77.15,77.16,11200000.0
2009-01-23 02:51:00,77.165,77.17,77.145,77.15,25600000.0
2009-01-23 02:52:00,77.145,77.15,77.14,77.145,11200000.0
2009-01-23 02:53:00,77.14,77.14,77.115,77.125,16200000.0
2009-01-23 02:54:00,77.12,77.135,77.115,77.135,56200000.0
2009-01-23 02:55:00,77.13,77.145,77.125,77.135,48200000.0
2009-01-23 02:56:00,77.14,77.15,77.13,77.145,33800000.0
2009-01-23 02:57:00,77.14,77.16,77.135,77.15,30800000.0
2009-01-23 02:58:00,77.15,77.16,77.15,77.15,24000000.0
2009-01-23 02:59:00,77.145,77.15,77.145,77.15,6400000.0
2009-01-23 03:00:00,77.145,77.145,77.14,77.14,6400000.0
2009-01-23 03:01:00,77.13,77.135,77.115,77.13,38400000.0
2009-01-23 03:02:00,77.135,77.16,77.13,77.155,51200000.0
2009-01-23 03:03:00,77.15,77.155,77.14,77.15,20800000.0
2009-01-23 03:04:00,77.145,77.155,77.14,77.145,11200000.0
2009-01-23 03:05:00,77.145,77.145,77.125,77.125,17600000.0
2009-01-23 03:06:00,77.115,77.12,77.02,77.09,103800000.0
2009-01-23 03:07:00,77.095,77.095,77.02,77.02,138600000.0
2009-01-23 03:08:00,77.02,77.04,76.995,76.995,137200000.0
2009-01-23 03:09:00,77.02,77.025,76.985,77.025,115400000.0
2009-01-23 03:10:00,77.02,77.045,77.02,77.04,56000000.0
2009-01-23 03:11:00,77.035,77.04,77.03,77.03,8000000.0
2009-01-23 03:12:00,77.03,77.05,77.03,77.04,24000000.0
2009-01-23 03:13:00,77.04,77.05,77.04,77.05,16400000.0
2009-01-23 03:14:00,77.055,77.055,77.035,77.04,25800000.0
2009-01-23 03:15:00,77.03,77.035,77.025,77.025,4800000.0
2009-01-23 03:16:00,77.025,77.045,77.02,77.03,30400000.0
2009-01-23 03:17:00,77.03,77.035,77.01,77.01,27600000.0
2009-01-23 03:18:00,77.015,77.035,77.015,77.02,40200000.0
2009-01-23 03:19:00,77.02,77.02,77.005,77.01,29200000.0
2009-01-23 03:20:00,77.015,77.04,77.01,77.035,29200000.0
2009-01-23 03:21:00,77.03,77.045,77.02,77.025,32400000.0
2009-01-23 03:22:00,77.02,77.045,77.02,77.035,40400000.0
2009-01-23 03:23:00,77.03,77.055,77.03,77.05,20800000.0
2009-01-23 03:24:00,77.045,77.045,77.04,77.045,11200000.0
2009-01-23 03:25:00,77.045,77.05,77.015,77.025,30400000.0
2009-01-23 03:26:00,77.02,77.025,77.0,77.01,41600000.0
2009-01-23 03:27:00,77.01,77.01,76.985,76.99,71400000.0
2009-01-23 03:28:00,76.985,77.005,76.965,77.0,95400000.0
2009-01-23 03:29:00,76.995,77.04,76.99,77.04,64200000.0
2009-01-23 03:30:00,77.04,77.05,77.02,77.035,52600000.0
2009-01-23 03:31:00,77.03,77.05,77.005,77.015,106200000.0
2009-01-23 03:32:00,77.025,77.03,77.005,77.005,50000000.0
2009-01-23 03:33:00,77.01,77.04,77.01,77.03,32000000.0
2009-01-23 03:34:00,77.025,77.035,77.025,77.035,6400000.0
2009-01-23 03:35:00,77.03,77.055,77.015,77.05,52800000.0
2009-01-23 03:36:00,77.055,77.06,77.045,77.05,45000000.0
2009-01-23 03:37:00,77.055,77.055,77.05,77.055,12800000.0
2009-01-23 03:38:00,77.05,77.055,77.05,77.055,8000000.0
2009-01-23 03:39:00,77.05,77.05,77.04,77.04,25600000.0
2009-01-23 03:40:00,77.035,77.045,77.035,77.035,17600000.0
2009-01-23 03:41:00,77.05,77.05,76.99,77.03,107800000.0
2009-01-23 03:42:00,77.035,77.04,77.03,77.04,12800000.0
2009-01-23 03:43:00,77.04,77.04,77.035,77.035,16000000.0
2009-01-23 03:44:00,77.035,77.055,77.025,77.025,44400000.0
2009-01-23 03:45:00,77.03,77.035,77.015,77.015,19400000.0
2009-01-23 03:46:00,77.01,77.03,76.99,77.025,140600000.0
2009-01-23 03:47:00,77.025,77.04,77.025,77.04,61800000.0
2009-01-23 03:48:00,77.045,77.085,77.035,77.08,119400000.0
2009-01-23 03:49:00,77.075,77.105,77.055,77.095,77600000.0
2009-01-23 03:50:00,77.095,77.105,77.095,77.105,19600000.0
2009-01-23 03:51:00,77.1,77.11,77.1,77.105,25600000.0
2009-01-23 03:52:00,77.1,77.115,77.09,77.1,30400000.0
2009-01-23 03:53:00,77.105,77.115,77.045,77.05,84400000.0
2009-01-23 03:54:00,77.05,77.075,77.04,77.07,41400000.0
2009-01-23 03:55:00,77.07,77.07,77.01,77.015,54800000.0
2009-01-23 03:56:00,77.01,77.01,76.96,77.005,115200000.0
2009-01-23 03:57:00,76.995,77.005,76.965,76.975,78400000.0
2009-01-23 03:58:00,76.975,76.995,76.97,76.985,30000000.0
2009-01-23 03:59:00,76.99,77.005,76.99,77.005,57600000.0
2009-01-23 04:00:00,77.005,77.005,77.0,77.0,48000000.0
2009-01-23 04:01:00,77.0,77.005,76.985,76.985,64000000.0
2009-01-23 04:02:00,76.99,76.995,76.97,76.975,92800000.0
2009-01-23 04:03:00,76.97,76.97,76.945,76.955,66400000.0
2009-01-23 04:04:00,76.96,76.965,76.935,76.94,67400000.0
2009-01-23 04:05:00,76.94,76.945,76.905,76.935,85200000.0
2009-01-23 04:06:00,76.935,76.935,76.87,76.88,76600000.0
2009-01-23 04:07:00,76.88,76.89,76.855,76.885,85200000.0
2009-01-23 04:08:00,76.885,76.92,76.88,76.885,58000000.0
2009-01-23 04:09:00,76.885,76.895,76.875,76.885,47600000.0
2009-01-23 04:10:00,76.885,76.885,76.87,76.885,60400000.0
2009-01-23 04:11:00,76.88,76.885,76.875,76.875,33000000.0
2009-01-23 04:12:00,76.875,76.885,76.86,76.88,105600000.0
2009-01-23 04:13:00,76.875,76.885,76.865,76.875,110800000.0
2009-01-23 04:14:00,76.87,76.88,76.87,76.875,32000000.0
2009-01-23 04:15:00,76.875,76.875,76.875,76.875,16000000.0
2009-01-23 04:16:00,76.87,76.895,76.87,76.89,25200000.0
2009-01-23 04:17:00,76.895,76.9,76.88,76.9,48800000.0
2009-01-23 04:18:00,76.905,76.94,76.9,76.93,98400000.0
2009-01-23 04:19:00,76.94,76.945,76.925,76.94,57600000.0
2009-01-23 04:20:00,76.94,76.945,76.935,76.94,73400000.0
2009-01-23 04:21:00,76.945,76.975,76.94,76.945,81400000.0
2009-01-23 04:22:00,76.95,76.98,76.95,76.955,72000000.0
2009-01-23 04:23:00,76.94,76.975,76.93,76.93,65200000.0
2009-01-23 04:24:00,76.95,76.95,76.935,76.935,33800000.0
2009-01-23 04:25:00,76.93,76.935,76.9,76.91,99200000.0
2009-01-23 04:26:00,76.9,76.92,76.9,76.92,33400000.0
2009-01-23 04:27:00,76.92,76.93,76.9,76.915,58200000.0
2009-01-23 04:28:00,76.905,76.92,76.9,76.91,47200000.0
2009-01-23 04:29:00,76.905,76.915,76.9,76.905,24200000.0
2009-01-23 04:30:00,76.905,76.905,76.9,76.9,14000000.0
2009-01-23 04:31:00,76.905,76.905,76.89,76.895,27200000.0
2009-01-23 04:32:00,76.89,76.89,76.87,76.88,36400000.0
2009-01-23 04:33:00,76.875,76.89,76.845,76.845,87400000.0
2009-01-23 04:34:00,76.855,76.86,76.815,76.815,80000000.0
2009-01-23 04:35:00,76.825,76.845,76.825,76.845,78000000.0
2009-01-23 04:36:00,76.84,76.845,76.83,76.835,60400000.0
2009-01-23 04:37:00,76.84,76.855,76.83,76.85,65600000.0
2009-01-23 04:38:00,76.85,76.855,76.79,76.835,79800000.0
2009-01-23 04:39:00,76.83,76.83,76.78,76.8,96800000.0
2009-01-23 04:40:00,76.8,76.81,76.775,76.775,71200000.0
2009-01-23 04:41:00,76.78,76.805,76.77,76.805,72400000.0
2009-01-23 04:42:00,76.805,76.82,76.805,76.82,37600000.0
2009-01-23 04:43:00,76.82,76.825,76.81,76.815,24000000.0
2009-01-23 04:44:00,76.81,76.835,76.795,76.8,63200000.0
2009-01-23 04:45:00,76.805,76.81,76.795,76.8,26000000.0
2009-01-23 04:46:00,76.805,76.82,76.8,76.805,27200000.0
2009-01-23 04:47:00,76.8,76.82,76.8,76.805,30400000.0
2009-01-23 04:48:00,76.81,76.825,76.805,76.805,22000000.0
2009-01-23 04:49:00,76.815,76.83,76.8,76.81,35600000.0
2009-01-23 04:50:00,76.81,76.84,76.81,76.835,30000000.0
2009-01-23 04:51:00,76.779,76.793,76.777,76.777,70400000.0
2009-01-23 04:52:00,76.83,76.83,76.82,76.825,22400000.0
2009-01-23 04:53:00,76.83,76.835,76.8,76.805,34800000.0
2009-01-23 04:54:00,76.805,76.81,76.8,76.805,20800000.0
2009-01-23 04:55:00,76.805,76.815,76.76,76.775,36800000.0
2009-01-23 04:56:00,76.775,76.795,76.77,76.795,24000000.0
2009-01-23 04:57:00,76.8,76.815,76.8,76.81,28400000.0
2009-01-23 04:58:00,76.81,76.825,76.81,76.82,6400000.0
2009-01-23 04:59:00,76.815,76.815,76.79,76.805,52800000.0
2009-01-23 05:00:00,76.795,76.8,76.785,76.79,36800000.0
2009-01-23 05:01:00,76.79,76.83,76.79,76.83,32000000.0
2009-01-23 05:02:00,76.83,76.865,76.82,76.85,48800000.0
2009-01-23 05:03:00,76.85,76.91,76.85,76.87,82000000.0
2009-01-23 05:04:00,76.875,76.88,76.865,76.865,24400000.0
2009-01-23 05:05:00,76.86,76.865,76.825,76.85,52600000.0
2009-01-23 05:06:00,76.855,76.855,76.855,76.855,1600000.0
2009-01-23 05:07:00,76.86,76.885,76.86,76.885,46800000.0
2009-01-23 05:08:00,76.885,76.925,76.86,76.92,65800000.0
2009-01-23 05:09:00,76.92,76.995,76.91,76.99,70000000.0
2009-01-23 05:10:00,76.99,77.015,76.955,76.965,52000000.0
2009-01-23 05:11:00,76.96,76.975,76.955,76.97,35600000.0
2009-01-23 05:12:00,76.975,76.98,76.955,76.97,49200000.0
2009-01-23 05:13:00,76.965,76.975,76.96,76.965,54800000.0
2009-01-23 05:14:00,76.97,76.975,76.94,76.945,39400000.0
2009-01-23 05:15:00,76.94,76.945,76.905,76.905,77600000.0
2009-01-23 05:16:00,76.905,76.915,76.895,76.905,48800000.0
2009-01-23 05:17:00,76.905,76.92,76.88,76.89,95200000.0
2009-01-23 05:18:00,76.885,76.91,76.885,76.9,23200000.0
2009-01-23 05:19:00,76.895,76.9,76.89,76.9,25200000.0
2009-01-23 05:20:00,76.895,76.9,76.89,76.9,24000000.0
2009-01-23 05:21:00,76.91,76.91,76.88,76.89,22000000.0
2009-01-23 05:22:00,76.895,76.9,76.865,76.87,14400000.0
2009-01-23 05:23:00,76.875,76.875,76.835,76.84,46800000.0
2009-01-23 05:24:00,76.845,76.85,76.825,76.84,82800000.0
2009-01-23 05:25:00,76.84,76.84,76.805,76.835,82800000.0
2009-01-23 05:26:00,76.835,76.84,76.815,76.825,71200000.0
2009-01-23 05:27:00,76.825,76.825,76.8,76.815,123800000.0
2009-01-23 05:28:00,76.815,76.815,76.79,76.79,47600000.0
2009-01-23 05:29:00,76.79,76.805,76.775,76.8,49800000.0
2009-01-23 05:30:00,76.805,76.805,76.78,76.78,48800000.0
2009-01-23 05:31:00,76.79,76.79,76.775,76.775,36000000.0
2009-01-23 05:32:00,76.78,76.81,76.775,76.795,45600000.0
2009-01-23 05:33:00,76.81,76.81,76.8,76.8,7200000.0
2009-01-23 05:34:00,76.805,76.82,76.8,76.81,39600000.0
2009-01-23 05:35:00,76.815,76.85,76.815,76.85,38400000.0
2009-01-23 05:36:00,76.855,76.87,76.845,76.865,51600000.0
2009-01-23 05:37:00,76.87,76.91,76.87,76.89,31200000.0
2009-01-23 05:38:00,76.89,76.9,76.875,76.89,33200000.0
2009-01-23 05:39:00,76.895,76.895,76.795,76.805,69600000.0
2009-01-23 05:40:00,76.805,76.805,76.78,76.79,50800000.0
2009-01-23 05:41:00,76.79,76.79,76.785,76.79,43200000.0
2009-01-23 05:42:00,76.795,76.885,76.79,76.885,76800000.0
2009-01-23 05:43:00,76.885,76.885,76.84,76.85,46400000.0
2009-01-23 05:44:00,76.855,76.855,76.815,76.815,86000000.0
2009-01-23 05:45:00,76.815,76.845,76.815,76.835,96400000.0
2009-01-23 05:46:00,76.83,76.855,76.825,76.855,35200000.0
2009-01-23 05:47:00,76.835,76.835,76.81,76.81,54000000.0
2009-01-23 05:48:00,76.815,76.815,76.79,76.79,102400000.0
2009-01-23 05:49:00,76.79,76.82,76.79,76.81,60400000.0
2009-01-23 05:50:00,76.815,76.835,76.81,76.835,27200000.0
2009-01-23 05:51:00,76.83,76.83,76.825,76.825,27200000.0
2009-01-23 05:52:00,76.825,76.825,76.795,76.795,63600000.0
2009-01-23 05:53:00,76.795,76.82,76.795,76.82,41600000.0
2009-01-23 05:54:00,76.82,76.83,76.82,76.825,22400000.0
2009-01-23 05:55:00,76.825,76.825,76.82,76.825,8000000.0
2009-01-23 05:56:00,76.825,76.825,76.815,76.82,27200000.0
2009-01-23 05:57:00,76.825,76.85,76.825,76.845,24000000.0
2009-01-23 05:58:00,76.845,76.845,76.83,76.845,36800000.0
2009-01-23 05:59:00,76.84,76.85,76.835,76.845,38400000.0
2009-01-23 06:00:00,76.85,76.855,76.84,76.855,40000000.0
2009-01-23 06:01:00,76.855,76.855,76.82,76.82,24000000.0
2009-01-23 06:02:00,76.825,76.825,76.81,76.82,15600000.0
2009-01-23 06:03:00,76.825,76.825,76.815,76.815,32000000.0
2009-01-23 06:04:00,76.82,76.82,76.785,76.805,70600000.0
2009-01-23 06:05:00,76.795,76.795,76.77,76.775,66400000.0
2009-01-23 06:06:00,76.78,76.78,76.765,76.765,49800000.0
2009-01-23 06:07:00,76.765,76.785,76.765,76.775,45000000.0
2009-01-23 06:08:00,76.775,76.79,76.765,76.78,35600000.0
2009-01-23 06:09:00,76.785,76.79,76.78,76.78,24000000.0
2009-01-23 06:10:00,76.775,76.785,76.75,76.755,59800000.0
2009-01-23 06:11:00,76.76,76.765,76.73,76.735,67800000.0
2009-01-23 06:12:00,76.73,76.735,76.725,76.725,36000000.0
2009-01-23 06:13:00,76.725,76.725,76.66,76.665,102600000.0
2009-01-23 06:14:00,76.67,76.71,76.66,76.71,162400000.0
2009-01-23 06:15:00,76.71,76.715,76.695,76.7,28400000.0
2009-01-23 06:16:00,76.7,76.7,76.66,76.665,82800000.0
2009-01-23 06:17:00,76.665,76.68,76.665,76.675,38600000.0
2009-01-23 06:18:00,76.68,76.71,76.68,76.695,68400000.0
2009-01-23 06:19:00,76.705,76.74,76.705,76.74,12800000.0
2009-01-23 06:20:00,76.735,76.745,76.71,76.71,52800000.0
2009-01-23 06:21:00,76.71,76.715,76.67,76.695,78400000.0
2009-01-23 06:22:00,76.695,76.705,76.665,76.685,84400000.0
2009-01-23 06:23:00,76.68,76.715,76.66,76.68,109000000.0
2009-01-23 06:24:00,76.685,76.695,76.68,76.69,81200000.0
2009-01-23 06:25:00,76.69,76.695,76.685,76.69,44800000.0
2009-01-23 06:26:00,76.685,76.695,76.675,76.675,76000000.0
2009-01-23 06:27:00,76.675,76.675,76.605,76.63,125200000.0
2009-01-23 06:28:00,76.635,76.665,76.635,76.635,68800000.0
2009-01-23 06:29:00,76.635,76.65,76.63,76.64,57600000.0
2009-01-23 06:30:00,76.64,76.645,76.615,76.625,49600000.0
2009-01-23 06:31:00,76.63,76.64,76.625,76.625,30400000.0
2009-01-23 06:32:00,76.625,76.66,76.615,76.64,94800000.0
2009-01-23 06:33:00,76.635,76.635,76.605,76.61,39800000.0
2009-01-23 06:34:00,76.61,76.66,76.61,76.63,88500000.0
2009-01-23 06:35:00,76.64,76.655,76.6,76.635,116000000.0
2009-01-23 06:36:00,76.635,76.635,76.625,76.625,30400000.0
2009-01-23 06:37:00,76.63,76.65,76.6,76.61,83800000.0
2009-01-23 06:38:00,76.61,76.645,76.605,76.625,101400000.0
2009-01-23 06:39:00,76.625,76.625,76.585,76.59,63800000.0
2009-01-23 06:40:00,76.585,76.59,76.58,76.585,57600000.0
2009-01-23 06:41:00,76.585,76.585,76.555,76.56,26800000.0
2009-01-23 06:42:00,76.56,76.575,76.555,76.57,42800000.0
2009-01-23 06:43:00,76.575,76.575,76.55,76.56,52000000.0
2009-01-23 06:44:00,76.56,76.56,76.555,76.56,40000000.0
2009-01-23 06:45:00,76.555,76.635,76.555,76.635,52000000.0
2009-01-23 06:46:00,76.625,76.63,76.6,76.6,33200000.0
2009-01-23 06:47:00,76.59,76.595,76.545,76.565,96000000.0
2009-01-23 06:48:00,76.565,76.58,76.54,76.55,88000000.0
2009-01-23 06:49:00,76.55,76.55,76.51,76.535,69600000.0
2009-01-23 06:50:00,76.53,76.555,76.52,76.555,36800000.0
2009-01-23 06:51:00,76.545,76.555,76.53,76.54,45600000.0
2009-01-23 06:52:00,76.53,76.55,76.515,76.515,66800000.0
2009-01-23 06:53:00,76.515,76.535,76.5,76.505,84600000.0
2009-01-23 06:54:00,76.51,76.565,76.51,76.565,51600000.0
2009-01-23 06:55:00,76.565,76.59,76.545,76.545,87200000.0
2009-01-23 06:56:00,76.555,76.555,76.485,76.51,66000000.0
2009-01-23 06:57:00,76.505,76.57,76.505,76.535,125200000.0
2009-01-23 06:58:00,76.52,76.53,76.48,76.51,104800000.0
2009-01-23 06:59:00,76.515,76.52,76.46,76.5,109200000.0
2009-01-23 07:00:00,76.495,76.5,76.455,76.5,98000000.0
2009-01-23 07:01:00,76.5,76.54,76.5,76.505,78400000.0
2009-01-23 07:02:00,76.51,76.53,76.5,76.515,60400000.0
2009-01-23 07:03:00,76.52,76.53,76.49,76.49,36400000.0
2009-01-23 07:04:00,76.49,76.525,76.48,76.505,47600000.0
2009-01-23 07:05:00,76.505,76.51,76.485,76.495,87600000.0
2009-01-23 07:06:00,76.495,76.515,76.465,76.47,85200000.0
2009-01-23 07:07:00,76.47,76.49,76.455,76.465,70000000.0
2009-01-23 07:08:00,76.47,76.47,76.45,76.455,44000000.0
2009-01-23 07:09:00,76.455,76.47,76.45,76.455,55600000.0
2009-01-23 07:10:00,76.455,76.455,76.415,76.435,48800000.0
2009-01-23 07:11:00,76.435,76.45,76.43,76.44,40000000.0
2009-01-23 07:12:00,76.435,76.455,76.425,76.425,115000000.0
2009-01-23 07:13:00,76.425,76.48,76.425,76.48,65200000.0
2009-01-23 07:14:00,76.475,76.51,76.465,76.485,81200000.0
2009-01-23 07:15:00,76.485,76.505,76.48,76.49,61600000.0
2009-01-23 07:16:00,76.485,76.52,76.47,76.495,70400000.0
2009-01-23 07:17:00,76.505,76.51,76.49,76.495,57600000.0
2009-01-23 07:18:00,76.5,76.52,76.5,76.52,32800000.0
2009-01-23 07:19:00,76.505,76.505,76.45,76.475,89600000.0
2009-01-23 07:20:00,76.48,76.485,76.425,76.425,56400000.0
2009-01-23 07:21:00,76.43,76.44,76.425,76.44,44800000.0
2009-01-23 07:22:00,76.44,76.445,76.44,76.445,12800000.0
2009-01-23 07:23:00,76.445,76.465,76.44,76.44,61400000.0
2009-01-23 07:24:00,76.445,76.51,76.445,76.51,49200000.0
2009-01-23 07:25:00,76.515,76.545,76.51,76.53,61200000.0
2009-01-23 07:26:00,76.55,76.55,76.52,76.52,29200000.0
2009-01-23 07:27:00,76.525,76.555,76.52,76.54,21600000.0
2009-01-23 07:28:00,76.535,76.545,76.515,76.53,35600000.0
2009-01-23 07:29:00,76.53,76.54,76.53,76.54,28800000.0
2009-01-23 07:30:00,76.54,76.555,76.53,76.54,89600000.0
2009-01-23 07:31:00,76.535,76.545,76.515,76.52,49400000.0
2009-01-23 07:32:00,76.51,76.515,76.45,76.465,117400000.0
2009-01-23 07:33:00,76.465,76.475,76.45,76.46,83800000.0
2009-01-23 07:34:00,76.465,76.485,76.45,76.47,102600000.0
2009-01-23 07:35:00,76.475,76.49,76.465,76.49,62800000.0
2009-01-23 07:36:00,76.48,76.485,76.45,76.47,65600000.0
2009-01-23 07:37:00,76.475,76.505,76.47,76.49,67600000.0
2009-01-23 07:38:00,76.485,76.53,76.48,76.53,50800000.0
2009-01-23 07:39:00,76.53,76.53,76.51,76.51,10000000.0
2009-01-23 07:40:00,76.505,76.51,76.505,76.51,6400000.0
2009-01-23 07:41:00,76.515,76.53,76.505,76.51,46400000.0
2009-01-23 07:42:00,76.51,76.545,76.5,76.525,93600000.0
2009-01-23 07:43:00,76.515,76.515,76.48,76.48,63600000.0
2009-01-23 07:44:00,76.48,76.515,76.475,76.475,58800000.0
2009-01-23 07:45:00,76.475,76.5,76.47,76.5,49200000.0
2009-01-23 07:46:00,76.505,76.51,76.48,76.495,42400000.0
2009-01-23 07:47:00,76.49,76.5,76.48,76.49,53000000.0
2009-01-23 07:48:00,76.49,76.495,76.485,76.49,11200000.0
2009-01-23 07:49:00,76.49,76.49,76.475,76.485,38000000.0
2009-01-23 07:50:00,76.485,76.49,76.485,76.49,12400000.0
2009-01-23 07:51:00,76.485,76.515,76.485,76.51,48400000.0
2009-01-23 07:52:00,76.51,76.52,76.495,76.51,42200000.0
2009-01-23 07:53:00,76.505,76.515,76.495,76.5,40200000.0
2009-01-23 07:54:00,76.49,76.505,76.475,76.48,121000000.0
2009-01-23 07:55:00,76.48,76.48,76.465,76.465,27200000.0
2009-01-23 07:56:00,76.46,76.47,76.46,76.465,35200000.0
2009-01-23 07:57:00,76.465,76.465,76.46,76.465,24800000.0
2009-01-23 07:58:00,76.465,76.465,76.44,76.45,42400000.0
2009-01-23 07:59:00,76.46,76.465,76.41,76.465,85000000.0
2009-01-23 08:00:00,76.47,76.475,76.445,76.465,72000000.0
2009-01-23 08:01:00,76.475,76.485,76.465,76.475,32000000.0
2009-01-23 08:02:00,76.485,76.485,76.475,76.48,36800000.0
2009-01-23 08:03:00,76.485,76.485,76.46,76.465,64000000.0
2009-01-23 08:04:00,76.47,76.485,76.45,76.455,65200000.0
2009-01-23 08:05:00,76.455,76.455,76.44,76.45,52400000.0
2009-01-23 08:06:00,76.455,76.455,76.435,76.435,45200000.0
2009-01-23 08:07:00,76.44,76.45,76.435,76.45,30400000.0
2009-01-23 08:08:00,76.445,76.455,76.43,76.44,73200000.0
2009-01-23 08:09:00,76.44,76.44,76.395,76.41,56200000.0
2009-01-23 08:10:00,76.41,76.415,76.395,76.395,50600000.0
2009-01-23 08:11:00,76.385,76.415,76.385,76.415,47400000.0
2009-01-23 08:12:00,76.415,76.415,76.375,76.4,74400000.0
2009-01-23 08:13:00,76.4,76.41,76.37,76.39,62400000.0
2009-01-23 08:14:00,76.39,76.405,76.35,76.35,67400000.0
2009-01-23 08:15:00,76.35,76.365,76.32,76.36,120400000.0
2009-01-23 08:16:00,76.355,76.395,76.35,76.375,84000000.0
2009-01-23 08:17:00,76.375,76.39,76.375,76.38,46400000.0
2009-01-23 08:18:00,76.375,76.39,76.375,76.39,14400000.0
2009-01-23 08:19:00,76.385,76.405,76.35,76.365,65600000.0
2009-01-23 08:20:00,76.37,76.375,76.365,76.375,49200000.0
2009-01-23 08:21:00,76.37,76.39,76.335,76.345,64800000.0
2009-01-23 08:22:00,76.335,76.335,76.31,76.325,69000000.0
2009-01-23 08:23:00,76.33,76.38,76.325,76.38,82400000.0
2009-01-23 08:24:00,76.385,76.41,76.385,76.41,44800000.0
2009-01-23 08:25:00,76.415,76.5,76.415,76.46,119200000.0
2009-01-23 08:26:00,76.46,76.465,76.425,76.455,61000000.0
2009-01-23 08:27:00,76.46,76.46,76.43,76.435,50000000.0
2009-01-23 08:28:00,76.435,76.44,76.43,76.43,17600000.0
2009-01-23 08:29:00,76.425,76.435,76.405,76.405,73600000.0
2009-01-23 08:30:00,76.4,76.44,76.39,76.405,80200000.0
2009-01-23 08:31:00,76.405,76.46,76.405,76.455,90400000.0
2009-01-23 08:32:00,76.46,76.475,76.43,76.475,44000000.0
2009-01-23 08:33:00,76.47,76.48,76.455,76.455,27200000.0
2009-01-23 08:34:00,76.44,76.485,76.425,76.485,132400000.0
2009-01-23 08:35:00,76.485,76.505,76.43,76.465,90800000.0
2009-01-23 08:36:00,76.49,76.49,76.435,76.455,74400000.0
2009-01-23 08:37:00,76.455,76.49,76.45,76.47,107200000.0
2009-01-23 08:38:00,76.47,76.52,76.47,76.52,77600000.0
2009-01-23 08:39:00,76.515,76.545,76.51,76.545,68000000.0
2009-01-23 08:40:00,76.54,76.54,76.51,76.52,64400000.0
2009-01-23 08:41:00,76.525,76.555,76.525,76.555,94800000.0
2009-01-23 08:42:00,76.555,76.575,76.51,76.535,117000000.0
2009-01-23 08:43:00,76.53,76.57,76.525,76.565,67600000.0
2009-01-23 08:44:00,76.565,76.58,76.55,76.57,76000000.0
2009-01-23 08:45:00,76.57,76.615,76.555,76.615,49600000.0
2009-01-23 08:46:00,76.61,76.62,76.605,76.615,20800000.0
2009-01-23 08:47:00,76.62,76.62,76.565,76.57,90600000.0
2009-01-23 08:48:00,76.565,76.565,76.535,76.54,89600000.0
2009-01-23 08:49:00,76.54,76.55,76.515,76.525,80800000.0
2009-01-23 08:50:00,76.525,76.535,76.515,76.515,55600000.0
2009-01-23 08:51:00,76.51,76.53,76.505,76.515,116000000.0
2009-01-23 08:52:00,76.515,76.555,76.51,76.55,111200000.0
2009-01-23 08:53:00,76.55,76.57,76.55,76.57,15200000.0
2009-01-23 08:54:00,76.57,76.585,76.57,76.575,35200000.0
2009-01-23 08:55:00,76.575,76.58,76.565,76.575,37800000.0
2009-01-23 08:56:00,76.57,76.635,76.57,76.635,59600000.0
2009-01-23 08:57:00,76.625,76.635,76.575,76.625,119400000.0
2009-01-23 08:58:00,76.62,76.62,76.58,76.595,65800000.0
2009-01-23 08:59:00,76.58,76.595,76.55,76.59,61600000.0
2009-01-23 09:00:00,76.59,76.615,76.585,76.615,56000000.0
2009-01-23 09:01:00,76.615,76.635,76.6,76.6,56400000.0
2009-01-23 09:02:00,76.6,76.6,76.545,76.56,81000000.0
2009-01-23 09:03:00,76.555,76.57,76.55,76.55,35200000.0
2009-01-23 09:04:00,76.555,76.595,76.55,76.58,77200000.0
2009-01-23 09:05:00,76.58,76.625,76.58,76.59,102000000.0
2009-01-23 09:06:00,76.59,76.62,76.575,76.615,64200000.0
2009-01-23 09:07:00,76.605,76.61,76.595,76.6,87400000.0
2009-01-23 09:08:00,76.605,76.615,76.595,76.615,39200000.0
2009-01-23 09:09:00,76.62,76.635,76.615,76.625,41200000.0
2009-01-23 09:10:00,76.62,76.63,76.62,76.625,34600000.0
2009-01-23 09:11:00,76.62,76.62,76.575,76.6,86200000.0
2009-01-23 09:12:00,76.6,76.6,76.54,76.545,126800000.0
2009-01-23 09:13:00,76.55,76.56,76.48,76.49,82000000.0
2009-01-23 09:14:00,76.495,76.495,76.46,76.49,85400000.0
2009-01-23 09:15:00,76.48,76.485,76.4,76.44,156000000.0
2009-01-23 09:16:00,76.435,76.46,76.435,76.46,74600000.0
2009-01-23 09:17:00,76.455,76.46,76.405,76.405,93600000.0
2009-01-23 09:18:00,76.405,76.455,76.405,76.455,97200000.0
2009-01-23 09:19:00,76.465,76.505,76.43,76.445,81000000.0
2009-01-23 09:20:00,76.445,76.495,76.44,76.485,87800000.0
2009-01-23 09:21:00,76.48,76.505,76.475,76.5,43200000.0
2009-01-23 09:22:00,76.495,76.515,76.48,76.5,69600000.0
2009-01-23 09:23:00,76.49,76.575,76.485,76.56,102800000.0
2009-01-23 09:24:00,76.555,76.575,76.51,76.515,111400000.0
2009-01-23 09:25:00,76.52,76.58,76.52,76.58,79800000.0
2009-01-23 09:26:00,76.565,76.575,76.545,76.56,76200000.0
2009-01-23 09:27:00,76.56,76.575,76.56,76.57,135200000.0
2009-01-23 09:28:00,76.565,76.565,76.53,76.53,23600000.0
2009-01-23 09:29:00,76.525,76.565,76.51,76.515,90000000.0
2009-01-23 09:30:00,76.515,76.52,76.48,76.52,76800000.0
2009-01-23 09:31:00,76.525,76.525,76.5,76.505,76400000.0
2009-01-23 09:32:00,76.51,76.51,76.45,76.48,115200000.0
2009-01-23 09:33:00,76.48,76.515,76.475,76.51,69800000.0
2009-01-23 09:34:00,76.51,76.51,76.46,76.475,116400000.0
2009-01-23 09:35:00,76.475,76.475,76.42,76.42,89800000.0
2009-01-23 09:36:00,76.42,76.42,76.365,76.37,127200000.0
2009-01-23 09:37:00,76.375,76.42,76.365,76.42,173800000.0
2009-01-23 09:38:00,76.425,76.445,76.375,76.39,117600000.0
2009-01-23 09:39:00,76.39,76.41,76.34,76.345,114600000.0
2009-01-23 09:40:00,76.345,76.415,76.345,76.36,137100000.0
2009-01-23 09:41:00,76.365,76.405,76.35,76.36,150400000.0
2009-01-23 09:42:00,76.355,76.37,76.29,76.31,167600000.0
2009-01-23 09:43:00,76.32,76.37,76.305,76.36,190000003.0
2009-01-23 09:44:00,76.36,76.37,76.32,76.335,83200000.0
2009-01-23 09:45:00,76.335,76.335,76.275,76.275,105000000.0
2009-01-23 09:46:00,76.275,76.285,76.19,76.205,183200000.0
2009-01-23 09:47:00,76.2,76.235,76.13,76.18,166400000.0
2009-01-23 09:48:00,76.17,76.19,76.14,76.165,151800000.0
2009-01-23 09:49:00,76.165,76.285,76.16,76.25,135800000.0
2009-01-23 09:50:00,76.25,76.265,76.23,76.24,118200000.0
2009-01-23 09:51:00,76.235,76.235,76.14,76.155,177200000.0
2009-01-23 09:52:00,76.155,76.155,76.05,76.145,156200000.0
2009-01-23 09:53:00,76.135,76.135,76.02,76.035,160800000.0
2009-01-23 09:54:00,76.035,76.095,76.02,76.09,138400000.0
2009-01-23 09:55:00,76.08,76.105,76.05,76.065,78600000.0
2009-01-23 09:56:00,76.065,76.07,76.015,76.03,149400000.0
2009-01-23 09:57:00,76.035,76.04,75.995,76.005,67200000.0
2009-01-23 09:58:00,76.005,76.075,76.005,76.01,128400000.0
2009-01-23 09:59:00,76.01,76.035,75.975,76.035,126000000.0
2009-01-23 10:00:00,76.04,76.06,76.0,76.06,131600000.0
2009-01-23 10:01:00,76.065,76.08,76.04,76.08,65400000.0
2009-01-23 10:02:00,76.075,76.09,76.055,76.055,134800000.0
2009-01-23 10:03:00,76.055,76.065,76.03,76.04,95600000.0
2009-01-23 10:04:00,76.03,76.095,76.01,76.09,115600000.0
2009-01-23 10:05:00,76.085,76.135,76.07,76.105,105800000.0
2009-01-23 10:06:00,76.1,76.11,76.025,76.045,138600000.0
2009-01-23 10:07:00,76.025,76.035,75.99,76.025,110800000.0
2009-01-23 10:08:00,76.035,76.04,75.985,76.02,84400000.0
2009-01-23 10:09:00,76.02,76.035,75.98,76.005,125200000.0
2009-01-23 10:10:00,76.01,76.035,75.995,76.025,127000000.0
2009-01-23 10:11:00,76.02,76.05,75.93,75.935,150800000.0
2009-01-23 10:12:00,75.94,76.0,75.935,75.965,107600000.0
2009-01-23 10:13:00,75.965,75.965,75.895,75.92,131200000.0
2009-01-23 10:14:00,75.925,76.005,75.91,75.975,145600000.0
2009-01-23 10:15:00,75.97,75.975,75.905,75.925,113800000.0
2009-01-23 10:16:00,75.93,75.93,75.9,75.92,93200000.0
2009-01-23 10:17:00,75.915,75.935,75.89,75.89,111800000.0
2009-01-23 10:18:00,75.885,75.935,75.85,75.91,114200000.0
2009-01-23 10:19:00,75.905,75.92,75.845,75.905,137200000.0
2009-01-23 10:20:00,75.9,75.9,75.86,75.86,109200000.0
2009-01-23 10:21:00,75.855,75.88,75.805,75.87,119200000.0
2009-01-23 10:22:00,75.875,75.92,75.86,75.92,112800000.0
2009-01-23 10:23:00,75.925,75.98,75.91,75.915,111000000.0
2009-01-23 10:24:00,75.91,75.925,75.88,75.905,107200000.0
2009-01-23 10:25:00,75.905,75.93,75.88,75.92,110400000.0
2009-01-23 10:26:00,75.91,75.935,75.895,75.92,129200000.0
2009-01-23 10:27:00,75.91,75.965,75.885,75.965,130200000.0
2009-01-23 10:28:00,75.975,76.005,75.935,76.005,132400000.0
2009-01-23 10:29:00,76.0,76.0,75.945,75.98,115200000.0
2009-01-23 10:30:00,75.975,76.045,75.97,76.025,81200000.0
2009-01-23 10:31:00,76.03,76.125,76.025,76.1,125200000.0
2009-01-23 10:32:00,76.105,76.13,76.06,76.07,141600000.0
2009-01-23 10:33:00,76.075,76.075,76.02,76.065,112800000.0
2009-01-23 10:34:00,76.07,76.08,76.015,76.015,94000000.0
2009-01-23 10:35:00,76.03,76.06,76.0,76.04,118400000.0
2009-01-23 10:36:00,76.045,76.06,75.955,75.995,144000000.0
2009-01-23 10:37:00,75.99,75.995,75.925,75.93,108000000.0
2009-01-23 10:38:00,75.92,75.985,75.915,75.985,81200000.0
2009-01-23 10:39:00,75.98,76.02,75.97,75.995,112000000.0
2009-01-23 10:40:00,75.99,76.02,75.985,75.995,100800000.0
2009-01-23 10:41:00,75.995,76.025,75.99,76.01,123800000.0
2009-01-23 10:42:00,76.02,76.035,75.99,76.02,100000000.0
2009-01-23 10:43:00,76.035,76.04,76.0,76.01,79600000.0
2009-01-23 10:44:00,76.01,76.01,75.955,75.985,57600000.0
2009-01-23 10:45:00,75.99,76.015,75.96,76.0,125600000.0
2009-01-23 10:46:00,75.995,75.995,75.945,75.95,107600000.0
2009-01-23 10:47:00,75.955,75.995,75.945,75.995,72600000.0
2009-01-23 10:48:00,76.0,76.03,75.985,76.025,92400000.0
2009-01-23 10:49:00,76.025,76.025,75.995,76.01,33600000.0
2009-01-23 10:50:00,76.01,76.025,75.975,76.025,61600000.0
2009-01-23 10:51:00,76.03,76.135,76.03,76.11,128600000.0
2009-01-23 10:52:00,76.115,76.115,76.07,76.075,95200000.0
2009-01-23 10:53:00,76.08,76.135,76.065,76.075,128800000.0
2009-01-23 10:54:00,76.06,76.1,76.035,76.035,173600000.0
2009-01-23 10:55:00,76.035,76.035,75.955,75.96,177600000.0
2009-01-23 10:56:00,75.96,75.96,75.915,75.935,142800000.0
2009-01-23 10:57:00,75.93,75.96,75.9,75.94,88800000.0
2009-01-23 10:58:00,75.94,75.995,75.935,75.975,87600000.0
2009-01-23 10:59:00,75.975,76.03,75.97,76.03,144400000.0
2009-01-23 11:00:00,76.035,76.035,75.985,76.0,134600000.0
2009-01-23 11:01:00,76.015,76.02,75.99,75.99,75600000.0
2009-01-23 11:02:00,75.985,75.985,75.91,75.95,106000000.0
2009-01-23 11:03:00,75.95,75.95,75.895,75.895,56800000.0
2009-01-23 11:04:00,75.895,75.91,75.88,75.88,75600000.0
2009-01-23 11:05:00,75.875,75.9,75.845,75.9,88800000.0
2009-01-23 11:06:00,75.9,75.93,75.87,75.93,71200000.0
2009-01-23 11:07:00,75.935,75.94,75.83,75.84,54000000.0
2009-01-23 11:08:00,75.835,75.86,75.805,75.805,122400000.0
2009-01-23 11:09:00,75.805,75.845,75.805,75.82,92800000.0
2009-01-23 11:10:00,75.815,75.85,75.805,75.835,90000000.0
2009-01-23 11:11:00,75.84,75.84,75.785,75.795,96600000.0
2009-01-23 11:12:00,75.8,75.81,75.785,75.81,98400000.0
2009-01-23 11:13:00,75.805,75.87,75.8,75.87,59200000.0
2009-01-23 11:14:00,75.88,75.915,75.86,75.89,65600000.0
2009-01-23 11:15:00,75.885,75.895,75.86,75.86,44800000.0
2009-01-23 11:16:00,75.87,75.905,75.86,75.89,55800000.0
2009-01-23 11:17:00,75.9,75.905,75.885,75.905,66000000.0
2009-01-23 11:18:00,75.915,75.915,75.865,75.865,68800000.0
2009-01-23 11:19:00,75.86,75.865,75.785,75.805,150000000.0
2009-01-23 11:20:00,75.8,75.805,75.76,75.775,124800000.0
2009-01-23 11:21:00,75.765,75.795,75.73,75.785,141200000.0
2009-01-23 11:22:00,75.785,75.81,75.765,75.77,106000000.0
2009-01-23 11:23:00,75.77,75.81,75.73,75.795,177400000.0
2009-01-23 11:24:00,75.795,75.795,75.75,75.77,80600000.0
2009-01-23 11:25:00,75.755,75.775,75.745,75.77,97600000.0
2009-01-23 11:26:00,75.765,75.82,75.755,75.815,65200000.0
2009-01-23 11:27:00,75.82,75.83,75.77,75.775,92800000.0
2009-01-23 11:28:00,75.77,75.795,75.745,75.745,99000000.0
2009-01-23 11:29:00,75.75,75.77,75.71,75.73,101000000.0
2009-01-23 11:30:00,75.735,75.81,75.735,75.77,111600000.0
2009-01-23 11:31:00,75.775,75.795,75.73,75.765,126800000.0
2009-01-23 11:32:00,75.76,75.8,75.725,75.785,128000000.0
2009-01-23 11:33:00,75.785,75.88,75.765,75.775,138800000.0
2009-01-23 11:34:00,75.775,75.79,75.735,75.75,108600000.0
2009-01-23 11:35:00,75.75,75.765,75.685,75.715,143600000.0
2009-01-23 11:36:00,75.715,75.75,75.715,75.72,116700000.0
2009-01-23 11:37:00,75.72,75.795,75.7,75.76,98600000.0
2009-01-23 11:38:00,75.76,75.77,75.71,75.75,135600000.0
2009-01-23 11:39:00,75.75,75.75,75.68,75.7,114000000.0
2009-01-23 11:40:00,75.695,75.71,75.68,75.71,108900000.0
2009-01-23 11:41:00,75.715,75.725,75.695,75.695,116800000.0
2009-01-23 11:42:00,75.695,75.725,75.625,75.635,123600000.0
2009-01-23 11:43:00,75.625,75.625,75.525,75.55,156000000.0
2009-01-23 11:44:00,75.545,75.575,75.5,75.57,160500000.0
2009-01-23 11:45:00,75.565,75.58,75.505,75.555,147200000.0
2009-01-23 11:46:00,75.555,75.555,75.5,75.535,124800000.0
2009-01-23 11:47:00,75.53,75.555,75.415,75.485,135200000.0
2009-01-23 11:48:00,75.485,75.505,75.45,75.495,147800000.0
2009-01-23 11:49:00,75.5,75.525,75.425,75.44,138400000.0
2009-01-23 11:50:00,75.44,75.515,75.43,75.5,112600000.0
2009-01-23 11:51:00,75.49,75.505,75.465,75.505,163600000.0
2009-01-23 11:52:00,75.5,75.515,75.435,75.5,115600000.0
2009-01-23 11:53:00,75.51,75.525,75.47,75.495,160600000.0
2009-01-23 11:54:00,75.5,75.515,75.475,75.495,118600000.0
2009-01-23 11:55:00,75.485,75.53,75.455,75.475,151000000.0
2009-01-23 11:56:00,75.475,75.475,75.46,75.46,95200000.0
2009-01-23 11:57:00,75.46,75.535,75.455,75.505,129600000.0
2009-01-23 11:58:00,75.5,75.555,75.455,75.55,131400000.0
2009-01-23 11:59:00,75.545,75.6,75.53,75.595,100800000.0
2009-01-23 12:00:00,75.58,75.61,75.545,75.57,90800000.0
2009-01-23 12:01:00,75.575,75.61,75.565,75.585,117600000.0
2009-01-23 12:02:00,75.585,75.605,75.545,75.555,133200000.0
2009-01-23 12:03:00,75.555,75.555,75.49,75.495,155000000.0
2009-01-23 12:04:00,75.495,75.555,75.495,75.51,93600000.0
2009-01-23 12:05:00,75.515,75.535,75.47,75.505,116600000.0
2009-01-23 12:06:00,75.505,75.53,75.425,75.465,158000000.0
2009-01-23 12:07:00,75.465,75.52,75.45,75.515,121200000.0
2009-01-23 12:08:00,75.51,75.615,75.51,75.615,135800000.0
2009-01-23 12:09:00,75.605,75.72,75.58,75.595,170200000.0
2009-01-23 12:10:00,75.595,75.66,75.59,75.65,144200000.0
2009-01-23 12:11:00,75.65,75.71,75.65,75.71,90400000.0
2009-01-23 12:12:00,75.71,75.755,75.685,75.755,122000000.0
2009-01-23 12:13:00,75.76,75.77,75.695,75.695,113000000.0
2009-01-23 12:14:00,75.695,75.71,75.66,75.675,113400000.0
2009-01-23 12:15:00,75.68,75.7,75.655,75.675,153200000.0
2009-01-23 12:16:00,75.685,75.74,75.68,75.685,128400000.0
2009-01-23 12:17:00,75.685,75.685,75.595,75.61,113600000.0
2009-01-23 12:18:00,75.61,75.695,75.61,75.685,111200000.0
2009-01-23 12:19:00,75.69,75.725,75.66,75.67,162200000.0
2009-01-23 12:20:00,75.665,75.705,75.655,75.705,67600000.0
2009-01-23 12:21:00,75.705,75.715,75.665,75.675,128000000.0
2009-01-23 12:22:00,75.675,75.735,75.675,75.715,108400000.0
2009-01-23 12:23:00,75.72,75.72,75.68,75.685,77200000.0
2009-01-23 12:24:00,75.685,75.7,75.685,75.69,54400000.0
2009-01-23 12:25:00,75.69,75.7,75.67,75.67,35200000.0
2009-01-23 12:26:00,75.665,75.685,75.63,75.665,102400000.0
2009-01-23 12:27:00,75.665,75.685,75.66,75.675,77600000.0
2009-01-23 12:28:00,75.68,75.685,75.63,75.665,86400000.0
2009-01-23 12:29:00,75.67,75.695,75.64,75.67,123200000.0
2009-01-23 12:30:00,75.665,75.695,75.62,75.67,130000000.0
2009-01-23 12:31:00,75.665,75.7,75.59,75.695,118600000.0
2009-01-23 12:32:00,75.7,75.745,75.69,75.72,135200000.0
2009-01-23 12:33:00,75.725,75.735,75.67,75.7,161400000.0
2009-01-23 12:34:00,75.7,75.715,75.675,75.695,90000000.0
2009-01-23 12:35:00,75.69,75.71,75.685,75.71,63200000.0
2009-01-23 12:36:00,75.715,75.72,75.645,75.65,83800000.0
2009-01-23 12:37:00,75.65,75.675,75.63,75.63,83200000.0
2009-01-23 12:38:00,75.635,75.65,75.61,75.63,99600000.0
2009-01-23 12:39:00,75.62,75.66,75.61,75.635,80000000.0
2009-01-23 12:40:00,75.64,75.66,75.63,75.64,88000000.0
2009-01-23 12:41:00,75.63,75.65,75.6,75.62,95200000.0
2009-01-23 12:42:00,75.625,75.655,75.6,75.605,143200000.0
2009-01-23 12:43:00,75.61,75.615,75.59,75.615,119400000.0
2009-01-23 12:44:00,75.615,75.66,75.58,75.655,218400000.0
2009-01-23 12:45:00,75.675,75.69,75.635,75.665,147000000.0
2009-01-23 12:46:00,75.665,75.73,75.665,75.72,72000000.0
2009-01-23 12:47:00,75.71,75.71,75.695,75.695,20800000.0
2009-01-23 12:48:00,75.705,75.72,75.675,75.69,144600000.0
2009-01-23 12:49:00,75.69,75.705,75.67,75.69,74000000.0
2009-01-23 12:50:00,75.685,75.705,75.68,75.695,54400000.0
2009-01-23 12:51:00,75.685,75.705,75.68,75.705,62000000.0
2009-01-23 12:52:00,75.7,75.7,75.685,75.69,44800000.0
2009-01-23 12:53:00,75.695,75.705,75.67,75.67,41200000.0
2009-01-23 12:54:00,75.675,75.705,75.675,75.705,47200000.0
2009-01-23 12:55:00,75.7,75.745,75.695,75.735,96800000.0
2009-01-23 12:56:00,75.735,75.755,75.735,75.755,49600000.0
2009-01-23 12:57:00,75.755,75.775,75.74,75.765,81200000.0
2009-01-23 12:58:00,75.765,75.785,75.75,75.76,133600000.0
2009-01-23 12:59:00,75.765,75.805,75.745,75.78,261400000.0
2009-01-23 13:00:00,75.79,75.8,75.75,75.775,161000000.0
2009-01-23 13:01:00,75.76,75.78,75.745,75.76,113400000.0
2009-01-23 13:02:00,75.76,75.765,75.675,75.675,140400000.0
2009-01-23 13:03:00,75.675,75.68,75.645,75.66,217000000.0
2009-01-23 13:04:00,75.655,75.675,75.65,75.655,102000000.0
2009-01-23 13:05:00,75.65,75.65,75.61,75.61,47200000.0
2009-01-23 13:06:00,75.61,75.615,75.59,75.605,146000000.0
2009-01-23 13:07:00,75.61,75.695,75.605,75.69,135600000.0
2009-01-23 13:08:00,75.695,75.705,75.675,75.695,92800000.0
2009-01-23 13:09:00,75.7,75.71,75.69,75.71,68400000.0
2009-01-23 13:10:00,75.71,75.74,75.7,75.72,84800000.0
2009-01-23 13:11:00,75.715,75.755,75.715,75.735,83200000.0
2009-01-23 13:12:00,75.74,75.755,75.735,75.74,48000000.0
2009-01-23 13:13:00,75.74,75.75,75.735,75.74,25600000.0
2009-01-23 13:14:00,75.745,75.76,75.735,75.76,22400000.0
2009-01-23 13:15:00,75.755,75.8,75.755,75.8,84800000.0
2009-01-23 13:16:00,75.79,75.82,75.78,75.8,102400000.0
2009-01-23 13:17:00,75.8,75.81,75.79,75.795,67600000.0
2009-01-23 13:18:00,75.79,75.81,75.77,75.77,70400000.0
2009-01-23 13:19:00,75.77,75.77,75.725,75.725,84000000.0
2009-01-23 13:20:00,75.735,75.745,75.725,75.74,52800000.0
2009-01-23 13:21:00,75.745,75.77,75.72,75.77,126000000.0
2009-01-23 13:22:00,75.77,75.77,75.73,75.75,122400000.0
2009-01-23 13:23:00,75.75,75.76,75.73,75.74,84400000.0
2009-01-23 13:24:00,75.745,75.745,75.665,75.71,121100000.0
2009-01-23 13:25:00,75.705,75.73,75.69,75.715,95600000.0
2009-01-23 13:26:00,75.71,75.74,75.675,75.74,118800000.0
2009-01-23 13:27:00,75.745,75.75,75.635,75.66,131600000.0
2009-01-23 13:28:00,75.67,75.67,75.635,75.655,82800000.0
2009-01-23 13:29:00,75.65,75.665,75.65,75.655,36600000.0
2009-01-23 13:30:00,75.655,75.69,75.585,75.6,114000000.0
2009-01-23 13:31:00,75.595,75.71,75.585,75.685,91200000.0
2009-01-23 13:32:00,75.685,75.725,75.67,75.71,90400000.0
2009-01-23 13:33:00,75.72,75.72,75.635,75.67,83400000.0
2009-01-23 13:34:00,75.665,75.69,75.665,75.675,76200000.0
2009-01-23 13:35:00,75.68,75.73,75.68,75.72,74400000.0
2009-01-23 13:36:00,75.72,75.77,75.72,75.74,96600000.0
2009-01-23 13:37:00,75.75,75.765,75.74,75.76,111000000.0
2009-01-23 13:38:00,75.76,75.795,75.75,75.78,85800000.0
2009-01-23 13:39:00,75.775,75.775,75.74,75.77,122800000.0
2009-01-23 13:40:00,75.77,75.8,75.76,75.785,112000000.0
2009-01-23 13:41:00,75.785,75.835,75.785,75.835,46800000.0
2009-01-23 13:42:00,75.83,75.83,75.78,75.785,69200000.0
2009-01-23 13:43:00,75.78,75.82,75.78,75.82,66000000.0
2009-01-23 13:44:00,75.815,75.825,75.805,75.815,91200000.0
2009-01-23 13:45:00,75.815,75.825,75.805,75.81,49200000.0
2009-01-23 13:46:00,75.81,75.835,75.81,75.825,41200000.0
2009-01-23 13:47:00,75.825,75.825,75.81,75.82,20800000.0
2009-01-23 13:48:00,75.815,75.83,75.815,75.83,43600000.0
2009-01-23 13:49:00,75.845,75.875,75.845,75.865,111200000.0
2009-01-23 13:50:00,75.87,75.9,75.86,75.885,81200000.0
2009-01-23 13:51:00,75.885,75.9,75.88,75.89,52800000.0
2009-01-23 13:52:00,75.89,75.9,75.865,75.865,72000000.0
2009-01-23 13:53:00,75.865,75.865,75.8,75.82,91200000.0
2009-01-23 13:54:00,75.815,75.815,75.74,75.78,76800000.0
2009-01-23 13:55:00,75.775,75.795,75.735,75.745,71600000.0
2009-01-23 13:56:00,75.74,75.75,75.71,75.75,79600000.0
2009-01-23 13:57:00,75.745,75.765,75.72,75.745,130000000.0
2009-01-23 13:58:00,75.73,75.795,75.725,75.785,65200000.0
2009-01-23 13:59:00,75.79,75.795,75.78,75.785,66800000.0
2009-01-23 14:00:00,75.785,75.795,75.735,75.785,115400000.0
2009-01-23 14:01:00,75.785,75.785,75.72,75.72,95600000.0
2009-01-23 14:02:00,75.72,75.745,75.715,75.72,108000000.0
2009-01-23 14:03:00,75.72,75.805,75.72,75.75,154000000.0
2009-01-23 14:04:00,75.745,75.75,75.715,75.73,73700000.0
2009-01-23 14:05:00,75.74,75.77,75.73,75.73,62500000.0
2009-01-23 14:06:00,75.73,75.74,75.695,75.73,99800000.0
2009-01-23 14:07:00,75.735,75.75,75.72,75.725,68800000.0
2009-01-23 14:08:00,75.72,75.72,75.69,75.695,54000000.0
2009-01-23 14:09:00,75.7,75.72,75.695,75.705,83200000.0
2009-01-23 14:10:00,75.705,75.715,75.705,75.71,14400000.0
2009-01-23 14:11:00,75.71,75.74,75.71,75.73,47600000.0
2009-01-23 14:12:00,75.72,75.74,75.7,75.7,117200000.0
2009-01-23 14:13:00,75.705,75.705,75.685,75.69,84800000.0
2009-01-23 14:14:00,75.69,75.72,75.685,75.72,71300000.0
2009-01-23 14:15:00,75.725,75.74,75.72,75.735,28800000.0
2009-01-23 14:16:00,75.74,75.745,75.715,75.73,70400000.0
2009-01-23 14:17:00,75.73,75.76,75.715,75.73,96800000.0
2009-01-23 14:18:00,75.73,75.745,75.725,75.735,84400000.0
2009-01-23 14:19:00,75.73,75.8,75.73,75.8,89200000.0
2009-01-23 14:20:00,75.795,75.85,75.795,75.835,123200000.0
2009-01-23 14:21:00,75.83,75.91,75.825,75.885,130200000.0
2009-01-23 14:22:00,75.875,75.895,75.835,75.85,129200000.0
2009-01-23 14:23:00,75.85,75.87,75.845,75.865,51200000.0
2009-01-23 14:24:00,75.86,75.89,75.85,75.88,64000000.0
2009-01-23 14:25:00,75.885,75.94,75.875,75.915,80200000.0
2009-01-23 14:26:00,75.915,75.94,75.91,75.925,75600000.0
2009-01-23 14:27:00,75.925,75.925,75.865,75.9,82400000.0
2009-01-23 14:28:00,75.895,75.92,75.89,75.92,60800000.0
2009-01-23 14:29:00,75.915,75.96,75.915,75.95,62200000.0
2009-01-23 14:30:00,75.95,75.995,75.94,75.975,79200000.0
2009-01-23 14:31:00,75.97,75.97,75.945,75.95,112000000.0
2009-01-23 14:32:00,75.95,75.965,75.91,75.92,128200000.0
2009-01-23 14:33:00,75.915,75.915,75.855,75.86,82000000.0
2009-01-23 14:34:00,75.85,75.865,75.825,75.84,68800000.0
2009-01-23 14:35:00,75.85,75.85,75.775,75.78,98000000.0
2009-01-23 14:36:00,75.785,75.8,75.735,75.765,52400000.0
2009-01-23 14:37:00,75.765,75.81,75.76,75.805,68200000.0
2009-01-23 14:38:00,75.815,75.815,75.785,75.795,118800000.0
2009-01-23 14:39:00,75.795,75.825,75.795,75.81,53200000.0
2009-01-23 14:40:00,75.81,75.835,75.8,75.8,62000000.0
2009-01-23 14:41:00,75.8,75.87,75.8,75.86,96000000.0
2009-01-23 14:42:00,75.86,75.945,75.86,75.945,139400000.0
2009-01-23 14:43:00,75.945,75.95,75.885,75.885,106000000.0
2009-01-23 14:44:00,75.88,75.97,75.88,75.955,87200000.0
2009-01-23 14:45:00,75.96,75.97,75.915,75.925,74000000.0
2009-01-23 14:46:00,75.925,75.925,75.88,75.91,90800000.0
2009-01-23 14:47:00,75.915,75.935,75.905,75.92,63400000.0
2009-01-23 14:48:00,75.92,76.0,75.92,75.985,70400000.0
2009-01-23 14:49:00,75.985,76.0,75.965,75.97,64000000.0
2009-01-23 14:50:00,75.96,76.015,75.955,75.985,58400000.0
2009-01-23 14:51:00,75.985,76.065,75.98,75.985,186800000.0
2009-01-23 14:52:00,75.985,76.02,75.97,76.02,143400000.0
2009-01-23 14:53:00,76.025,76.035,75.985,75.99,84800000.0
2009-01-23 14:54:00,75.995,76.0,75.955,75.97,54000000.0
2009-01-23 14:55:00,75.965,75.965,75.89,75.9,108800000.0
2009-01-23 14:56:00,75.9,75.94,75.875,75.94,142000000.0
2009-01-23 14:57:00,75.94,75.965,75.92,75.935,90400000.0
2009-01-23 14:58:00,75.935,76.065,75.935,76.025,141200000.0
2009-01-23 14:59:00,76.015,76.035,75.98,76.025,108200000.0
2009-01-23 15:00:00,76.035,76.165,76.025,76.15,219700000.0
2009-01-23 15:01:00,76.135,76.135,76.07,76.075,167200000.0
2009-01-23 15:02:00,76.085,76.09,76.035,76.045,117000000.0
2009-01-23 15:03:00,76.04,76.125,76.04,76.1,139200000.0
2009-01-23 15:04:00,76.095,76.12,76.06,76.09,166200000.0
2009-01-23 15:05:00,76.095,76.135,76.09,76.135,198400000.0
2009-01-23 15:06:00,76.135,76.16,76.115,76.155,120400000.0
2009-01-23 15:07:00,76.145,76.145,76.065,76.065,139400000.0
2009-01-23 15:08:00,76.07,76.075,76.035,76.04,78000000.0
2009-01-23 15:09:00,76.035,76.075,76.02,76.055,110400000.0
2009-01-23 15:10:00,76.065,76.095,76.025,76.095,131400000.0
2009-01-23 15:11:00,76.095,76.135,76.05,76.065,87400000.0
2009-01-23 15:12:00,76.065,76.065,76.025,76.025,95800000.0
2009-01-23 15:13:00,76.03,76.03,75.93,76.0,140200000.0
2009-01-23 15:14:00,76.0,76.015,75.935,75.965,126000000.0
2009-01-23 15:15:00,75.965,76.0,75.965,75.985,143600000.0
2009-01-23 15:16:00,76.0,76.0,75.935,75.935,152000000.0
2009-01-23 15:17:00,75.93,76.0,75.93,75.95,95200000.0
2009-01-23 15:18:00,75.97,76.0,75.965,75.995,73600000.0
2009-01-23 15:19:00,75.995,76.02,75.985,76.01,68600000.0
2009-01-23 15:20:00,76.01,76.02,75.96,75.96,146800000.0
2009-01-23 15:21:00,75.97,75.975,75.9,75.925,120300000.0
2009-01-23 15:22:00,75.915,75.925,75.865,75.89,202400000.0
2009-01-23 15:23:00,75.9,75.915,75.735,75.78,201800000.0
2009-01-23 15:24:00,75.79,75.81,75.74,75.765,106600000.0
2009-01-23 15:25:00,75.765,75.8,75.75,75.79,162400000.0
2009-01-23 15:26:00,75.79,75.835,75.765,75.81,121400000.0
2009-01-23 15:27:00,75.8,75.82,75.775,75.815,79000000.0
2009-01-23 15:28:00,75.815,75.815,75.79,75.805,62400000.0
2009-01-23 15:29:00,75.8,75.83,75.795,75.815,77200000.0
2009-01-23 15:30:00,75.825,75.855,75.8,75.8,141800000.0
2009-01-23 15:31:00,75.79,75.845,75.77,75.815,134200000.0
2009-01-23 15:32:00,75.82,75.83,75.755,75.755,84800000.0
2009-01-23 15:33:00,75.765,75.82,75.73,75.8,144600000.0
2009-01-23 15:34:00,75.8,75.895,75.78,75.895,157800000.0
2009-01-23 15:35:00,75.895,75.91,75.815,75.84,171600000.0
2009-01-23 15:36:00,75.84,75.885,75.77,75.785,106000000.0
2009-01-23 15:37:00,75.8,75.83,75.77,75.79,133800000.0
2009-01-23 15:38:00,75.78,75.81,75.76,75.76,166400000.0
2009-01-23 15:39:00,75.77,75.815,75.74,75.815,138400000.0
2009-01-23 15:40:00,75.815,75.855,75.815,75.84,118800000.0
2009-01-23 15:41:00,75.85,75.85,75.82,75.82,106400000.0
2009-01-23 15:42:00,75.815,75.84,75.785,75.83,55200000.0
2009-01-23 15:43:00,75.835,75.895,75.835,75.89,76200000.0
2009-01-23 15:44:00,75.89,75.905,75.86,75.86,104000000.0
2009-01-23 15:45:00,75.865,75.905,75.85,75.87,128000000.0
2009-01-23 15:46:00,75.87,75.9,75.865,75.895,78000000.0
2009-01-23 15:47:00,75.895,75.915,75.86,75.9,98600000.0
2009-01-23 15:48:00,75.9,75.93,75.895,75.91,89600000.0
2009-01-23 15:49:00,75.9,75.925,75.9,75.915,72000000.0
2009-01-23 15:50:00,75.92,75.92,75.885,75.9,82600000.0
2009-01-23 15:51:00,75.895,75.97,75.895,75.915,94000000.0
2009-01-23 15:52:00,75.92,75.935,75.905,75.915,106800000.0
2009-01-23 15:53:00,75.92,75.92,75.89,75.89,109600000.0
2009-01-23 15:54:00,75.885,75.93,75.875,75.925,101200000.0
2009-01-23 15:55:00,75.93,75.965,75.905,75.91,100800000.0
2009-01-23 15:56:00,75.91,75.94,75.855,75.91,153200000.0
2009-01-23 15:57:00,75.915,75.915,75.86,75.86,147600000.0
2009-01-23 15:58:00,75.85,75.865,75.82,75.825,90000000.0
2009-01-23 15:59:00,75.82,75.835,75.805,75.83,97400000.0
2009-01-23 16:00:00,75.825,75.89,75.825,75.865,142800000.0
2009-01-23 16:01:00,75.865,75.885,75.835,75.855,185600000.0
2009-01-23 16:02:00,75.86,75.9,75.835,75.84,138400000.0
2009-01-23 16:03:00,75.835,75.845,75.805,75.805,115200000.0
2009-01-23 16:04:00,75.805,75.835,75.79,75.805,98800000.0
2009-01-23 16:05:00,75.8,75.825,75.775,75.81,117200000.0
2009-01-23 16:06:00,75.815,75.89,75.815,75.885,82200000.0
2009-01-23 16:07:00,75.885,75.885,75.83,75.835,138800000.0
2009-01-23 16:08:00,75.835,75.885,75.81,75.855,126400000.0
2009-01-23 16:09:00,75.855,75.89,75.85,75.885,63200000.0
2009-01-23 16:10:00,75.88,75.985,75.88,75.96,130800000.0
2009-01-23 16:11:00,75.96,75.98,75.915,75.96,96200000.0
2009-01-23 16:12:00,75.96,76.105,75.96,76.075,174600000.0
2009-01-23 16:13:00,76.065,76.11,76.045,76.085,157800000.0
2009-01-23 16:14:00,76.09,76.13,76.05,76.13,117200000.0
2009-01-23 16:15:00,76.135,76.18,76.095,76.145,132000000.0
2009-01-23 16:16:00,76.15,76.18,76.12,76.125,207000000.0
2009-01-23 16:17:00,76.12,76.12,76.05,76.06,142000000.0
2009-01-23 16:18:00,76.06,76.12,76.055,76.085,150800000.0
2009-01-23 16:19:00,76.08,76.095,76.045,76.045,110800000.0
2009-01-23 16:20:00,76.055,76.075,76.03,76.045,108400000.0
2009-01-23 16:21:00,76.045,76.095,76.01,76.035,214800000.0
2009-01-23 16:22:00,76.035,76.065,76.015,76.065,125600000.0
2009-01-23 16:23:00,76.065,76.075,76.03,76.045,113200000.0
2009-01-23 16:24:00,76.04,76.105,76.01,76.105,176200000.0
2009-01-23 16:25:00,76.105,76.105,76.03,76.03,135600000.0
2009-01-23 16:26:00,76.03,76.075,76.03,76.075,134000000.0
2009-01-23 16:27:00,76.075,76.11,76.035,76.1,124800000.0
2009-01-23 16:28:00,76.095,76.115,76.065,76.075,148800000.0
2009-01-23 16:29:00,76.075,76.105,76.06,76.07,104600000.0
2009-01-23 16:30:00,76.075,76.085,76.05,76.065,118400000.0
2009-01-23 16:31:00,76.065,76.135,76.055,76.115,131600000.0
2009-01-23 16:32:00,76.12,76.155,76.07,76.07,118800000.0
2009-01-23 16:33:00,76.07,76.11,76.04,76.07,127200000.0
2009-01-23 16:34:00,76.07,76.075,75.99,76.005,99200000.0
2009-01-23 16:35:00,76.01,76.03,75.92,75.92,145000000.0
2009-01-23 16:36:00,75.91,75.985,75.895,75.96,155300000.0
2009-01-23 16:37:00,75.95,76.05,75.94,76.05,158400000.0
2009-01-23 16:38:00,76.055,76.075,75.975,76.01,126000000.0
2009-01-23 16:39:00,76.02,76.135,75.99,76.07,205000000.0
2009-01-23 16:40:00,76.065,76.125,76.04,76.115,162000000.0
2009-01-23 16:41:00,76.12,76.305,76.085,76.29,152300000.0
2009-01-23 16:42:00,76.265,76.345,76.24,76.265,194200000.0
2009-01-23 16:43:00,76.265,76.295,76.225,76.24,201600000.0
2009-01-23 16:44:00,76.24,76.265,76.225,76.255,234599999.0
2009-01-23 16:45:00,76.25,76.305,76.235,76.235,275200002.0
2009-01-23 16:46:00,76.235,76.24,76.155,76.17,159600000.0
2009-01-23 16:47:00,76.175,76.195,76.145,76.145,124400000.0
2009-01-23 16:48:00,76.145,76.195,76.13,76.155,142200000.0
2009-01-23 16:49:00,76.16,76.19,76.125,76.125,153000000.0
2009-01-23 16:50:00,76.125,76.16,76.12,76.12,145200000.0
2009-01-23 16:51:00,76.125,76.22,76.075,76.185,158600000.0
2009-01-23 16:52:00,76.205,76.265,76.205,76.245,183600000.0
2009-01-23 16:53:00,76.235,76.245,76.18,76.21,174200000.0
2009-01-23 16:54:00,76.215,76.27,76.17,76.26,179000000.0
2009-01-23 16:55:00,76.26,76.26,76.17,76.19,195400000.0
2009-01-23 16:56:00,76.19,76.29,76.19,76.235,157600000.0
2009-01-23 16:57:00,76.24,76.245,76.195,76.215,113200000.0
2009-01-23 16:58:00,76.22,76.235,76.16,76.235,130800000.0
2009-01-23 16:59:00,76.235,76.25,76.13,76.145,227000000.0
2009-01-23 17:00:00,76.14,76.155,76.095,76.095,142600000.0
2009-01-23 17:01:00,76.1,76.12,76.03,76.12,218200000.0
2009-01-23 17:02:00,76.115,76.19,76.09,76.185,166200000.0
2009-01-23 17:03:00,76.19,76.255,76.16,76.255,134400000.0
2009-01-23 17:04:00,76.26,76.355,76.205,76.355,159000000.0
2009-01-23 17:05:00,76.355,76.355,76.23,76.23,164000000.0
2009-01-23 17:06:00,76.235,76.33,76.2,76.33,132600000.0
2009-01-23 17:07:00,76.33,76.345,76.28,76.3,142000000.0
2009-01-23 17:08:00,76.305,76.345,76.245,76.305,186600000.0
2009-01-23 17:09:00,76.32,76.335,76.285,76.325,164800000.0
2009-01-23 17:10:00,76.335,76.35,76.29,76.34,122400000.0
2009-01-23 17:11:00,76.34,76.41,76.33,76.34,165600000.0
2009-01-23 17:12:00,76.335,76.38,76.275,76.38,147200000.0
2009-01-23 17:13:00,76.385,76.44,76.355,76.395,190900000.0
2009-01-23 17:14:00,76.41,76.49,76.39,76.435,110000000.0
2009-01-23 17:15:00,76.43,76.535,76.43,76.515,156300000.0
2009-01-23 17:16:00,76.51,76.56,76.47,76.485,265600000.0
2009-01-23 17:17:00,76.49,76.625,76.475,76.525,153400000.0
2009-01-23 17:18:00,76.52,76.57,76.5,76.535,165600000.0
2009-01-23 17:19:00,76.535,76.55,76.495,76.51,132200000.0
2009-01-23 17:20:00,76.505,76.52,76.42,76.42,145400000.0
2009-01-23 17:21:00,76.415,76.44,76.365,76.39,184200000.0
2009-01-23 17:22:00,76.39,76.5,76.39,76.495,139200000.0
2009-01-23 17:23:00,76.495,76.575,76.49,76.54,118600000.0
2009-01-23 17:24:00,76.54,76.555,76.5,76.52,163800000.0
2009-01-23 17:25:00,76.52,76.545,76.49,76.535,128400000.0
2009-01-23 17:26:00,76.54,76.575,76.52,76.54,119400000.0
2009-01-23 17:27:00,76.54,76.585,76.535,76.57,149600000.0
2009-01-23 17:28:00,76.57,76.645,76.57,76.625,88800000.0
2009-01-23 17:29:00,76.62,76.67,76.595,76.645,120000000.0
2009-01-23 17:30:00,76.645,76.68,76.625,76.63,219000000.0
2009-01-23 17:31:00,76.625,76.645,76.6,76.615,106400000.0
2009-01-23 17:32:00,76.61,76.61,76.555,76.56,134000000.0
2009-01-23 17:33:00,76.56,76.59,76.535,76.54,108200000.0
2009-01-23 17:34:00,76.54,76.595,76.535,76.555,206200000.0
2009-01-23 17:35:00,76.555,76.585,76.52,76.535,140400000.0
2009-01-23 17:36:00,76.535,76.555,76.515,76.545,100200000.0
2009-01-23 17:37:00,76.55,76.585,76.54,76.56,107200000.0
2009-01-23 17:38:00,76.565,76.565,76.535,76.545,102800000.0
2009-01-23 17:39:00,76.545,76.59,76.525,76.525,129600000.0
2009-01-23 17:40:00,76.525,76.535,76.485,76.535,151000000.0
2009-01-23 17:41:00,76.535,76.555,76.52,76.55,117200000.0
2009-01-23 17:42:00,76.55,76.625,76.545,76.625,154600000.0
2009-01-23 17:43:00,76.62,76.635,76.575,76.615,172600000.0
2009-01-23 17:44:00,76.62,76.62,76.57,76.58,88000000.0
2009-01-23 17:45:00,76.575,76.575,76.49,76.505,89400000.0
2009-01-23 17:46:00,76.505,76.515,76.485,76.49,82400000.0
2009-01-23 17:47:00,76.49,76.545,76.445,76.545,129600000.0
2009-01-23 17:48:00,76.545,76.605,76.52,76.595,148400000.0
2009-01-23 17:49:00,76.6,76.645,76.585,76.595,165000000.0
2009-01-23 17:50:00,76.595,76.605,76.545,76.56,97200000.0
2009-01-23 17:51:00,76.57,76.595,76.53,76.545,151600000.0
2009-01-23 17:52:00,76.54,76.555,76.475,76.49,153200000.0
2009-01-23 17:53:00,76.48,76.58,76.48,76.55,155400000.0
2009-01-23 17:54:00,76.55,76.575,76.525,76.555,128000000.0
2009-01-23 17:55:00,76.56,76.6,76.56,76.575,133400000.0
2009-01-23 17:56:00,76.58,76.59,76.56,76.58,136800000.0
2009-01-23 17:57:00,76.58,76.58,76.465,76.49,175900000.0
2009-01-23 17:58:00,76.495,76.5,76.41,76.445,151600000.0
2009-01-23 17:59:00,76.445,76.48,76.42,76.45,162000000.0
2009-01-23 18:00:00,76.415,76.48,76.415,76.48,135600000.0
2009-01-23 18:01:00,76.49,76.525,76.48,76.52,197600000.0
2009-01-23 18:02:00,76.525,76.53,76.415,76.415,175200000.0
2009-01-23 18:03:00,76.415,76.535,76.415,76.52,181400000.0
2009-01-23 18:04:00,76.52,76.56,76.52,76.555,135800000.0
2009-01-23 18:05:00,76.555,76.575,76.51,76.515,185400000.0
2009-01-23 18:06:00,76.52,76.53,76.49,76.515,122600000.0
2009-01-23 18:07:00,76.52,76.52,76.5,76.5,103000000.0
2009-01-23 18:08:00,76.505,76.53,76.505,76.52,146400000.0
2009-01-23 18:09:00,76.515,76.535,76.49,76.52,56000000.0
2009-01-23 18:10:00,76.53,76.58,76.48,76.49,100000000.0
2009-01-23 18:11:00,76.495,76.515,76.455,76.465,124400000.0
2009-01-23 18:12:00,76.455,76.495,76.425,76.49,80800000.0
2009-01-23 18:13:00,76.49,76.525,76.46,76.46,74600000.0
2009-01-23 18:14:00,76.46,76.535,76.46,76.505,118400000.0
2009-01-23 18:15:00,76.505,76.59,76.5,76.59,139600000.0
2009-01-23 18:16:00,76.58,76.58,76.525,76.535,109000000.0
2009-01-23 18:17:00,76.55,76.62,76.55,76.565,304800000.0
2009-01-23 18:18:00,76.565,76.59,76.55,76.57,108400000.0
2009-01-23 18:19:00,76.57,76.57,76.495,76.495,101200000.0
2009-01-23 18:20:00,76.49,76.53,76.475,76.475,124800000.0
2009-01-23 18:21:00,76.48,76.555,76.475,76.535,144600000.0
2009-01-23 18:22:00,76.53,76.555,76.505,76.54,100400000.0
2009-01-23 18:23:00,76.54,76.575,76.53,76.56,118400000.0
2009-01-23 18:24:00,76.555,76.555,76.48,76.51,139600000.0
2009-01-23 18:25:00,76.51,76.54,76.49,76.495,104000000.0
2009-01-23 18:26:00,76.495,76.53,76.485,76.51,83000000.0
2009-01-23 18:27:00,76.515,76.575,76.48,76.575,94400000.0
2009-01-23 18:28:00,76.57,76.59,76.515,76.52,78200000.0
2009-01-23 18:29:00,76.52,76.54,76.505,76.53,89600000.0
2009-01-23 18:30:00,76.53,76.59,76.53,76.555,106800000.0
2009-01-23 18:31:00,76.56,76.56,76.515,76.53,115200000.0
2009-01-23 18:32:00,76.525,76.54,76.46,76.46,64800000.0
2009-01-23 18:33:00,76.445,76.48,76.43,76.45,75600000.0
2009-01-23 18:34:00,76.445,76.47,76.435,76.44,103600000.0
2009-01-23 18:35:00,76.455,76.49,76.445,76.47,116400000.0
2009-01-23 18:36:00,76.475,76.475,76.45,76.47,78400000.0
2009-01-23 18:37:00,76.465,76.47,76.38,76.385,116800000.0
2009-01-23 18:38:00,76.38,76.45,76.355,76.43,142600000.0
2009-01-23 18:39:00,76.415,76.425,76.365,76.39,105200000.0
2009-01-23 18:40:00,76.39,76.445,76.375,76.44,171800000.0
2009-01-23 18:41:00,76.44,76.45,76.405,76.435,221000000.0
2009-01-23 18:42:00,76.435,76.445,76.375,76.41,121600000.0
2009-01-23 18:43:00,76.41,76.43,76.4,76.425,63600000.0
2009-01-23 18:44:00,76.42,76.45,76.42,76.43,93200000.0
2009-01-23 18:45:00,76.43,76.46,76.405,76.405,91200000.0
2009-01-23 18:46:00,76.405,76.405,76.33,76.37,152000000.0
2009-01-23 18:47:00,76.38,76.38,76.295,76.31,150200000.0
2009-01-23 18:48:00,76.295,76.42,76.29,76.385,201200000.0
2009-01-23 18:49:00,76.385,76.405,76.35,76.405,174000000.0
2009-01-23 18:50:00,76.395,76.505,76.375,76.485,208200000.0
2009-01-23 18:51:00,76.485,76.535,76.45,76.46,195200000.0
2009-01-23 18:52:00,76.46,76.465,76.365,76.395,239800000.0
2009-01-23 18:53:00,76.39,76.42,76.37,76.375,276200000.0
2009-01-23 18:54:00,76.385,76.405,76.29,76.385,150800000.0
2009-01-23 18:55:00,76.39,76.395,76.325,76.325,167800000.0
2009-01-23 18:56:00,76.34,76.34,76.3,76.32,184000000.0
2009-01-23 18:57:00,76.32,76.335,76.18,76.18,181600000.0
2009-01-23 18:58:00,76.175,76.21,76.125,76.175,206600000.0
2009-01-23 18:59:00,76.17,76.29,76.17,76.275,193800000.0
2009-01-23 19:00:00,76.275,76.315,76.275,76.305,105600000.0
2009-01-23 19:01:00,76.305,76.32,76.29,76.3,72400000.0
2009-01-23 19:02:00,76.305,76.36,76.305,76.325,128000000.0
2009-01-23 19:03:00,76.325,76.46,76.325,76.455,131200000.0
2009-01-23 19:04:00,76.455,76.475,76.45,76.475,92400000.0
2009-01-23 19:05:00,76.47,76.54,76.47,76.525,118800000.0
2009-01-23 19:06:00,76.52,76.535,76.48,76.495,106200000.0
2009-01-23 19:07:00,76.5,76.6,76.5,76.575,128000000.0
2009-01-23 19:08:00,76.565,76.565,76.45,76.46,108000000.0
2009-01-23 19:09:00,76.46,76.46,76.4,76.41,133600000.0
2009-01-23 19:10:00,76.415,76.495,76.415,76.495,94600000.0
2009-01-23 19:11:00,76.5,76.505,76.465,76.465,91600000.0
2009-01-23 19:12:00,76.465,76.5,76.46,76.5,101600000.0
2009-01-23 19:13:00,76.5,76.56,76.5,76.53,114400000.0
2009-01-23 19:14:00,76.53,76.555,76.48,76.55,107400000.0
2009-01-23 19:15:00,76.545,76.555,76.515,76.515,63200000.0
2009-01-23 19:16:00,76.515,76.575,76.5,76.575,136400000.0
2009-01-23 19:17:00,76.57,76.585,76.555,76.575,147000000.0
2009-01-23 19:18:00,76.575,76.61,76.575,76.585,87600000.0
2009-01-23 19:19:00,76.585,76.59,76.54,76.545,109800000.0
2009-01-23 19:20:00,76.54,76.6,76.535,76.595,79600000.0
2009-01-23 19:21:00,76.59,76.655,76.585,76.64,94000000.0
2009-01-23 19:22:00,76.635,76.795,76.635,76.785,135000000.0
2009-01-23 19:23:00,76.785,76.79,76.7,76.705,106000000.0
2009-01-23 19:24:00,76.705,76.705,76.62,76.625,137200000.0
2009-01-23 19:25:00,76.64,76.64,76.59,76.615,130800000.0
2009-01-23 19:26:00,76.615,76.715,76.615,76.685,114000000.0
2009-01-23 19:27:00,76.685,76.73,76.555,76.57,140800000.0
2009-01-23 19:28:00,76.575,76.625,76.575,76.575,100800000.0
2009-01-23 19:29:00,76.575,76.69,76.575,76.595,128400000.0
2009-01-23 19:30:00,76.59,76.6,76.49,76.495,106400000.0
2009-01-23 19:31:00,76.5,76.58,76.5,76.555,114200000.0
2009-01-23 19:32:00,76.56,76.565,76.5,76.505,115200000.0
2009-01-23 19:33:00,76.51,76.57,76.505,76.54,116000000.0
2009-01-23 19:34:00,76.54,76.545,76.495,76.495,81000000.0
2009-01-23 19:35:00,76.485,76.51,76.485,76.505,68800000.0
2009-01-23 19:36:00,76.505,76.505,76.44,76.44,110800000.0
2009-01-23 19:37:00,76.43,76.485,76.425,76.48,76800000.0
2009-01-23 19:38:00,76.48,76.48,76.37,76.39,131600000.0
2009-01-23 19:39:00,76.4,76.4,76.36,76.37,52800000.0
2009-01-23 19:40:00,76.38,76.395,76.365,76.395,97200000.0
2009-01-23 19:41:00,76.405,76.505,76.4,76.445,109200000.0
2009-01-23 19:42:00,76.44,76.455,76.425,76.45,60000000.0
2009-01-23 19:43:00,76.455,76.495,76.45,76.465,80400000.0
2009-01-23 19:44:00,76.465,76.505,76.465,76.475,84000000.0
2009-01-23 19:45:00,76.475,76.505,76.445,76.5,129000000.0
2009-01-23 19:46:00,76.505,76.55,76.485,76.49,103000000.0
2009-01-23 19:47:00,76.5,76.56,76.495,76.54,110000000.0
2009-01-23 19:48:00,76.54,76.57,76.535,76.565,102800000.0
2009-01-23 19:49:00,76.565,76.61,76.565,76.59,65200000.0
2009-01-23 19:50:00,76.59,76.62,76.575,76.605,90200000.0
2009-01-23 19:51:00,76.6,76.61,76.555,76.6,69000000.0
2009-01-23 19:52:00,76.6,76.655,76.59,76.63,92400000.0
2009-01-23 19:53:00,76.63,76.64,76.605,76.605,106400000.0
2009-01-23 19:54:00,76.6,76.6,76.55,76.55,136000000.0
2009-01-23 19:55:00,76.555,76.58,76.52,76.52,112400000.0
2009-01-23 19:56:00,76.52,76.565,76.51,76.565,119600000.0
2009-01-23 19:57:00,76.565,76.6,76.555,76.59,97200000.0
2009-01-23 19:58:00,76.59,76.625,76.565,76.575,112800000.0
2009-01-23 19:59:00,76.585,76.615,76.575,76.595,97200000.0
2009-01-23 20:00:00,76.595,76.595,76.56,76.57,99600000.0
2009-01-23 20:01:00,76.565,76.605,76.545,76.55,114000000.0
2009-01-23 20:02:00,76.555,76.585,76.535,76.545,73200000.0
2009-01-23 20:03:00,76.545,76.545,76.54,76.545,18000000.0
2009-01-23 20:04:00,76.54,76.615,76.54,76.595,97200000.0
2009-01-23 20:05:00,76.6,76.63,76.595,76.605,89000000.0
2009-01-23 20:06:00,76.6,76.6,76.57,76.595,78600000.0
2009-01-23 20:07:00,76.59,76.61,76.575,76.595,90400000.0
2009-01-23 20:08:00,76.59,76.61,76.58,76.585,69600000.0
2009-01-23 20:09:00,76.58,76.605,76.575,76.595,62000000.0
2009-01-23 20:10:00,76.595,76.625,76.59,76.62,58400000.0
2009-01-23 20:11:00,76.62,76.64,76.6,76.64,57200000.0
2009-01-23 20:12:00,76.635,76.675,76.63,76.67,95600000.0
2009-01-23 20:13:00,76.67,76.7,76.67,76.685,107200000.0
2009-01-23 20:14:00,76.69,76.76,76.685,76.73,112400000.0
2009-01-23 20:15:00,76.735,76.745,76.7,76.7,92800000.0
2009-01-23 20:16:00,76.705,76.82,76.7,76.785,110200000.0
2009-01-23 20:17:00,76.78,76.86,76.78,76.84,97200000.0
2009-01-23 20:18:00,76.84,76.84,76.765,76.835,123000000.0
2009-01-23 20:19:00,76.835,76.835,76.79,76.83,90400000.0
2009-01-23 20:20:00,76.835,76.84,76.805,76.835,78400000.0
2009-01-23 20:21:00,76.835,76.88,76.825,76.845,107600000.0
2009-01-23 20:22:00,76.84,76.855,76.82,76.85,79200000.0
2009-01-23 20:23:00,76.85,76.855,76.83,76.845,104000000.0
2009-01-23 20:24:00,76.85,76.905,76.835,76.9,86000000.0
2009-01-23 20:25:00,76.895,76.92,76.86,76.905,80800000.0
2009-01-23 20:26:00,76.905,76.91,76.875,76.885,103200000.0
2009-01-23 20:27:00,76.875,76.915,76.875,76.905,121600000.0
2009-01-23 20:28:00,76.905,76.91,76.835,76.91,128800000.0
2009-01-23 20:29:00,76.91,76.92,76.835,76.84,114000000.0
2009-01-23 20:30:00,76.825,76.845,76.805,76.83,134800000.0
2009-01-23 20:31:00,76.83,76.84,76.795,76.84,104000000.0
2009-01-23 20:32:00,76.835,76.855,76.815,76.83,138000000.0
2009-01-23 20:33:00,76.825,76.87,76.825,76.855,133400000.0
2009-01-23 20:34:00,76.855,76.92,76.85,76.87,138200000.0
2009-01-23 20:35:00,76.87,76.9,76.87,76.885,108200000.0
2009-01-23 20:36:00,76.89,76.935,76.85,76.905,154600000.0
2009-01-23 20:37:00,76.905,76.91,76.83,76.835,139600000.0
2009-01-23 20:38:00,76.84,76.88,76.825,76.855,134600000.0
2009-01-23 20:39:00,76.86,76.89,76.835,76.875,78400000.0
2009-01-23 20:40:00,76.875,76.915,76.865,76.9,129400000.0
2009-01-23 20:41:00,76.9,76.905,76.86,76.865,58400000.0
2009-01-23 20:42:00,76.86,76.875,76.825,76.855,106400000.0
2009-01-23 20:43:00,76.855,76.875,76.84,76.845,128400000.0
2009-01-23 20:44:00,76.85,76.92,76.83,76.92,89200000.0
2009-01-23 20:45:00,76.935,76.995,76.935,76.97,88400000.0
2009-01-23 20:46:00,76.965,76.97,76.915,76.97,126400000.0
2009-01-23 20:47:00,76.975,76.99,76.96,76.97,118800000.0
2009-01-23 20:48:00,76.975,76.985,76.945,76.96,84400000.0
2009-01-23 20:49:00,76.965,76.98,76.925,76.93,71600000.0
2009-01-23 20:50:00,76.925,76.93,76.895,76.905,107800000.0
2009-01-23 20:51:00,76.92,76.97,76.885,76.96,114000000.0
2009-01-23 20:52:00,76.955,76.965,76.935,76.95,135200000.0
2009-01-23 20:53:00,76.95,76.985,76.925,76.935,136800000.0
2009-01-23 20:54:00,76.935,76.965,76.895,76.92,134800000.0
2009-01-23 20:55:00,76.925,76.925,76.87,76.89,113400000.0
2009-01-23 20:56:00,76.89,76.895,76.885,76.895,141800000.0
2009-01-23 20:57:00,76.89,76.92,76.875,76.905,90000000.0
2009-01-23 20:58:00,76.895,77.045,76.89,77.045,111800000.0
2009-01-23 20:59:00,77.04,77.055,77.01,77.05,78200000.0
2009-01-23 21:00:00,77.055,77.15,77.055,77.135,137200000.0
2009-01-23 21:01:00,77.135,77.18,77.055,77.075,191000000.0
2009-01-23 21:02:00,77.065,77.155,77.045,77.145,137400000.0
2009-01-23 21:03:00,77.145,77.16,77.075,77.075,85600000.0
2009-01-23 21:04:00,77.07,77.07,76.96,76.96,112800000.0
2009-01-23 21:05:00,76.96,77.065,76.955,77.065,132800000.0
2009-01-23 21:06:00,77.065,77.085,77.045,77.065,103200000.0
2009-01-23 21:07:00,77.06,77.065,76.97,76.97,63600000.0
2009-01-23 21:08:00,76.965,76.995,76.945,76.995,74600000.0
2009-01-23 21:09:00,77.0,77.005,76.965,76.975,137400000.0
2009-01-23 21:10:00,76.985,76.99,76.91,76.925,118800000.0
2009-01-23 21:11:00,76.91,76.965,76.885,76.905,106800000.0
2009-01-23 21:12:00,76.885,76.905,76.855,76.865,157400000.0
2009-01-23 21:13:00,76.865,76.895,76.83,76.84,157200000.0
2009-01-23 21:14:00,76.84,76.865,76.835,76.845,121200000.0
2009-01-23 21:15:00,76.85,76.855,76.815,76.855,105200000.0
2009-01-23 21:16:00,76.865,76.925,76.855,76.905,138200000.0
2009-01-23 21:17:00,76.905,76.915,76.895,76.915,41200000.0
2009-01-23 21:18:00,76.91,76.93,76.905,76.915,72000000.0
2009-01-23 21:19:00,76.92,76.935,76.86,76.885,136000000.0
2009-01-23 21:20:00,76.88,76.92,76.845,76.915,122400000.0
2009-01-23 21:21:00,76.915,76.925,76.86,76.86,98800000.0
2009-01-23 21:22:00,76.86,76.925,76.84,76.925,92000000.0
2009-01-23 21:23:00,76.92,77.02,76.92,76.995,142400000.0
2009-01-23 21:24:00,77.0,77.02,77.0,77.015,79600000.0
2009-01-23 21:25:00,77.01,77.045,76.945,77.03,179800000.0
2009-01-23 21:26:00,77.025,77.03,76.955,76.955,108800000.0
2009-01-23 21:27:00,76.95,76.955,76.855,76.87,97200000.0
2009-01-23 21:28:00,76.855,76.89,76.815,76.86,152600000.0
2009-01-23 21:29:00,76.87,76.885,76.86,76.86,63000000.0
2009-01-23 21:30:00,76.87,76.875,76.785,76.805,127200000.0
2009-01-23 21:31:00,76.805,76.83,76.785,76.83,102400000.0
2009-01-23 21:32:00,76.83,76.87,76.795,76.87,117200000.0
2009-01-23 21:33:00,76.865,76.865,76.83,76.835,100400000.0
2009-01-23 21:34:00,76.84,76.84,76.73,76.775,145400000.0
2009-01-23 21:35:00,76.775,76.785,76.74,76.785,95600000.0
2009-01-23 21:36:00,76.775,76.83,76.775,76.81,102000000.0
2009-01-23 21:37:00,76.81,76.855,76.79,76.85,103200000.0
2009-01-23 21:38:00,76.85,76.905,76.85,76.9,62800000.0
2009-01-23 21:39:00,76.895,76.9,76.89,76.9,25600000.0
2009-01-23 21:40:00,76.9,76.9,76.82,76.82,66800000.0
2009-01-23 21:41:00,76.815,76.87,76.81,76.86,119600000.0
2009-01-23 21:42:00,76.865,76.945,76.845,76.935,103200000.0
2009-01-23 21:43:00,76.94,76.945,76.91,76.91,56800000.0
2009-01-23 21:44:00,76.915,76.92,76.885,76.895,71600000.0
2009-01-23 21:45:00,76.895,76.9,76.885,76.885,56000000.0
2009-01-23 21:46:00,76.895,76.93,76.89,76.93,95200000.0
2009-01-23 21:47:00,76.93,76.96,76.91,76.935,129200000.0
2009-01-23 21:48:00,76.935,77.02,76.92,76.995,105600000.0
2009-01-23 21:49:00,77.005,77.005,76.955,76.975,98200000.0
2009-01-23 21:50:00,76.975,77.005,76.955,76.955,48000000.0
2009-01-23 21:51:00,76.955,76.96,76.94,76.945,28400000.0
2009-01-23 21:52:00,76.94,76.945,76.865,76.875,82000000.0
2009-01-23 21:53:00,76.88,76.89,76.845,76.875,61200000.0
2009-01-23 21:54:00,76.88,76.89,76.845,76.85,73600000.0
2009-01-23 21:55:00,76.85,76.85,76.815,76.82,81600000.0
2009-01-23 21:56:00,76.81,76.81,76.77,76.785,80800000.0
2009-01-23 21:57:00,76.79,76.82,76.79,76.805,65200000.0
2009-01-23 21:58:00,76.805,76.815,76.755,76.76,62000000.0
2009-01-23 21:59:00,76.755,76.78,76.735,76.76,84200000.0
2009-01-23 22:00:00,76.76,76.76,76.715,76.715,118800000.0
2009-01-23 22:01:00,76.715,76.73,76.675,76.72,102000000.0
2009-01-23 22:02:00,76.72,76.8,76.72,76.795,109800000.0
2009-01-23 22:03:00,76.795,76.83,76.785,76.83,98400000.0
2009-01-23 22:04:00,76.835,76.925,76.83,76.915,74800000.0
2009-01-23 22:05:00,76.92,76.925,76.89,76.89,39600000.0
2009-01-23 22:06:00,76.885,76.89,76.85,76.865,70800000.0
2009-01-23 22:07:00,76.855,76.87,76.84,76.86,55600000.0
2009-01-23 22:08:00,76.86,76.86,76.78,76.805,58000000.0
2009-01-23 22:09:00,76.77,76.78,76.735,76.76,138800000.0
2009-01-23 22:10:00,76.76,76.765,76.73,76.74,74000000.0
2009-01-23 22:11:00,76.735,76.78,76.73,76.76,64400000.0
2009-01-23 22:12:00,76.76,76.805,76.715,76.78,110400000.0
2009-01-23 22:13:00,76.8,76.81,76.765,76.795,146000000.0
2009-01-23 22:14:00,76.8,76.805,76.745,76.76,160200000.0
2009-01-23 22:15:00,76.775,76.81,76.76,76.805,161800000.0
2009-01-23 22:16:00,76.81,76.82,76.79,76.8,96000000.0
2009-01-23 22:17:00,76.8,76.805,76.745,76.765,114800000.0
2009-01-23 22:18:00,76.76,76.84,76.76,76.82,184200000.0
2009-01-23 22:19:00,76.825,76.845,76.825,76.845,24800000.0
2009-01-23 22:20:00,76.845,76.87,76.81,76.85,176800000.0
2009-01-23 22:21:00,76.845,76.845,76.8,76.835,103400000.0
2009-01-23 22:22:00,76.845,76.85,76.77,76.775,94800000.0
2009-01-23 22:23:00,76.78,76.82,76.775,76.815,45600000.0
2009-01-23 22:24:00,76.81,76.825,76.795,76.82,64400000.0
2009-01-23 22:25:00,76.815,76.835,76.805,76.83,46000000.0
2009-01-23 22:26:00,76.83,76.85,76.83,76.845,17600000.0
2009-01-23 22:27:00,76.84,76.84,76.805,76.805,35600000.0
2009-01-23 22:28:00,76.805,76.805,76.8,76.805,26000000.0
2009-01-23 22:29:00,76.805,76.805,76.785,76.79,36800000.0
2009-01-23 22:30:00,76.79,76.79,76.685,76.725,148600000.0
2009-01-23 22:31:00,76.73,76.74,76.72,76.72,67600000.0
2009-01-23 22:32:00,76.715,76.72,76.705,76.71,233600000.0
2009-01-23 22:33:00,76.71,76.745,76.705,76.705,137800000.0
2009-01-23 22:34:00,76.705,76.74,76.705,76.73,62800000.0
2009-01-23 22:35:00,76.73,76.77,76.72,76.755,81200000.0
2009-01-23 22:36:00,76.75,76.755,76.745,76.745,14800000.0
2009-01-23 22:37:00,76.75,76.76,76.735,76.74,43200000.0
2009-01-23 22:38:00,76.74,76.76,76.74,76.76,90400000.0
2009-01-23 22:39:00,76.755,76.76,76.735,76.74,64000000.0
2009-01-23 22:40:00,76.745,76.765,76.74,76.75,82000000.0
2009-01-23 22:41:00,76.755,76.77,76.75,76.765,54000000.0
2009-01-23 22:42:00,76.775,76.775,76.755,76.76,162000000.0
2009-01-23 22:43:00,76.76,76.765,76.76,76.76,462800000.0
2009-01-23 22:44:00,76.76,76.765,76.76,76.76,438000000.0
2009-01-23 22:45:00,76.76,76.79,76.76,76.785,240600000.0
2009-01-23 22:46:00,76.78,76.8,76.78,76.8,33200000.0
2009-01-23 22:47:00,76.795,76.81,76.79,76.8,51200000.0
2009-01-23 22:48:00,76.815,76.845,76.815,76.845,187400000.0
2009-01-23 22:49:00,76.84,76.85,76.835,76.85,99600000.0
2009-01-23 22:50:00,76.855,76.88,76.855,76.865,118800000.0
2009-01-23 22:51:00,76.87,76.875,76.855,76.855,78000000.0
2009-01-23 22:52:00,76.875,76.89,76.855,76.855,38800000.0
2009-01-23 22:53:00,76.865,76.875,76.835,76.845,68600000.0
2009-01-23 22:54:00,76.845,76.85,76.835,76.84,25600000.0
2009-01-23 22:55:00,76.845,76.885,76.825,76.84,83600000.0
2009-01-23 22:56:00,76.835,76.85,76.815,76.815,40800000.0
2009-01-23 22:57:00,76.81,76.825,76.805,76.825,63200000.0
2009-01-23 22:58:00,76.825,76.855,76.82,76.845,72400000.0
2009-01-23 22:59:00,76.84,76.855,76.815,76.83,147800000.0
2009-01-23 23:00:00,76.83,76.865,76.82,76.85,94800000.0
2009-01-23 23:01:00,76.855,76.875,76.835,76.85,106800000.0
2009-01-23 23:02:00,76.86,76.86,76.84,76.85,39000000.0
2009-01-23 23:03:00,76.845,76.855,76.845,76.855,11000000.0
2009-01-23 23:04:00,76.85,76.85,76.84,76.84,8800000.0
2009-01-23 23:05:00,76.835,76.85,76.835,76.835,42800000.0
2009-01-23 23:06:00,76.835,76.855,76.83,76.845,106000000.0
2009-01-23 23:07:00,76.845,76.845,76.815,76.835,65600000.0
2009-01-23 23:08:00,76.835,76.84,76.8,76.8,38800000.0
2009-01-23 23:09:00,76.805,76.84,76.805,76.82,43600000.0
2009-01-23 23:10:00,76.83,76.84,76.82,76.83,13600000.0
2009-01-23 23:11:00,76.835,76.835,76.8,76.805,26000000.0
2009-01-23 23:12:00,76.805,76.805,76.795,76.8,34800000.0
2009-01-23 23:13:00,76.8,76.8,76.785,76.795,31600000.0
2009-01-23 23:14:00,76.8,76.84,76.795,76.815,83200000.0
2009-01-23 23:15:00,76.815,76.825,76.815,76.815,43200000.0
2009-01-23 23:16:00,76.81,76.81,76.785,76.805,27200000.0
2009-01-23 23:17:00,76.805,76.815,76.79,76.815,45200000.0
2009-01-23 23:18:00,76.815,76.825,76.805,76.805,26400000.0
2009-01-23 23:19:00,76.81,76.84,76.805,76.84,48800000.0
2009-01-23 23:20:00,76.84,76.85,76.84,76.85,11200000.0
2009-01-23 23:21:00,76.85,76.85,76.83,76.835,12000000.0
2009-01-23 23:22:00,76.83,76.855,76.83,76.85,19600000.0
2009-01-23 23:23:00,76.845,76.85,76.84,76.84,4800000.0
2009-01-23 23:24:00,76.84,76.84,76.83,76.835,24400000.0
2009-01-23 23:25:00,76.83,76.83,76.815,76.82,8400000.0
2009-01-23 23:26:00,76.825,76.83,76.805,76.81,42400000.0
2009-01-23 23:27:00,76.82,76.83,76.795,76.795,68400000.0
2009-01-23 23:28:00,76.8,76.82,76.79,76.815,31200000.0
2009-01-23 23:29:00,76.82,76.835,76.82,76.825,14400000.0
2009-01-23 23:30:00,76.825,76.825,76.775,76.78,40000000.0
2009-01-23 23:31:00,76.785,76.805,76.78,76.805,9200000.0
2009-01-23 23:32:00,76.79,76.8,76.765,76.775,20400000.0
2009-01-23 23:33:00,76.78,76.79,76.78,76.79,6800000.0
2009-01-23 23:34:00,76.795,76.815,76.79,76.79,13200000.0
2009-01-23 23:35:00,76.79,76.795,76.78,76.78,7200000.0
2009-01-23 23:36:00,76.78,76.785,76.78,76.785,3600000.0
2009-01-23 23:37:00,76.78,76.79,76.775,76.78,12000000.0
2009-01-23 23:38:00,76.78,76.78,76.76,76.765,32800000.0
2009-01-23 23:39:00,76.77,76.78,76.75,76.765,18000000.0
2009-01-23 23:40:00,76.76,76.795,76.74,76.775,37200000.0
2009-01-23 23:41:00,76.77,76.785,76.755,76.78,28400000.0
2009-01-23 23:42:00,76.775,76.775,76.75,76.765,26400000.0
2009-01-23 23:43:00,76.75,76.785,76.75,76.785,40600000.0
2009-01-23 23:44:00,76.785,76.785,76.785,76.785,12000000.0
2009-01-23 23:45:00,76.785,76.8,76.785,76.785,62200000.0
2009-01-23 23:46:00,76.785,76.825,76.775,76.785,34800000.0
2009-01-23 23:47:00,76.785,76.785,76.785,76.785,8600000.0
2009-01-23 23:48:00,76.785,76.785,76.785,76.785,13200000.0
2009-01-23 23:49:00,76.785,76.785,76.785,76.785,4000000.0
2009-01-23 23:50:00,76.785,76.95,76.755,76.805,66600000.0
2009-01-23 23:51:00,76.81,76.82,76.785,76.805,14400000.0
2009-01-23 23:52:00,76.8,76.8,76.785,76.79,28800000.0
2009-01-23 23:53:00,76.795,76.82,76.77,76.81,22000000.0
2009-01-23 23:54:00,76.805,76.84,76.805,76.82,18000000.0
2009-01-23 23:55:00,76.83,76.865,76.815,76.855,16800000.0
2009-01-23 23:56:00,76.85,76.875,76.84,76.85,24000000.0
2009-01-23 23:57:00,76.855,76.855,76.825,76.83,7200000.0
2009-01-23 23:58:00,76.845,76.875,76.815,76.835,46800000.0
2009-01-23 23:59:00,76.85,76.95,76.775,76.95,46800000.0
2009-01-26 00:00:00,76.809,76.845,76.809,76.82,107600000.0
2009-01-26 00:01:00,76.805,76.805,76.805,76.805,1200000.0
2009-01-26 00:02:00,76.805,76.805,76.76,76.76,6000000.0
2009-01-26 00:03:00,76.718,76.767,76.718,76.767,227200000.0
2009-01-26 00:04:00,76.75,76.76,76.75,76.75,6000000.0
2009-01-26 00:05:00,76.745,76.745,76.68,76.68,3600000.0
2009-01-26 00:06:00,76.715,76.735,76.715,76.72,6000000.0
2009-01-26 00:07:00,76.575,76.595,76.575,76.595,5000000.0
2009-01-26 00:08:00,76.575,76.735,76.575,76.715,10600000.0
2009-01-26 00:09:00,76.701,76.701,76.701,76.701,3400000.0
2009-01-26 00:10:00,76.685,76.735,76.685,76.705,8400000.0
2009-01-26 00:11:00,76.69,76.695,76.685,76.695,3600000.0
2009-01-26 00:12:00,76.685,76.685,76.685,76.685,1200000.0
2009-01-26 00:13:00,76.595,76.67,76.595,76.67,2800000.0
2009-01-26 00:14:00,76.595,76.67,76.595,76.67,2800000.0
2009-01-26 00:15:00,76.695,76.695,76.685,76.685,2400000.0
2009-01-26 00:16:00,76.615,76.675,76.615,76.675,4800000.0
2009-01-26 00:17:00,76.7,76.705,76.665,76.665,10600000.0
2009-01-26 00:18:00,76.675,76.675,76.675,76.675,1600000.0
2009-01-26 00:19:00,76.672,76.688,76.669,76.688,135000000.0
2009-01-26 00:20:00,76.689,76.695,76.688,76.69,34000000.0
2009-01-26 00:21:00,76.665,76.665,76.64,76.655,13600000.0
2009-01-26 00:22:00,76.65,76.65,76.65,76.65,1600000.0
2009-01-26 00:23:00,76.61,76.64,76.61,76.64,4800000.0
2009-01-26 00:24:00,76.645,76.655,76.61,76.61,24000000.0
2009-01-26 00:25:00,76.61,76.61,76.55,76.55,14400000.0
2009-01-26 00:26:00,76.535,76.545,76.505,76.53,27200000.0
2009-01-26 00:27:00,76.535,76.555,76.52,76.525,33600000.0
2009-01-26 00:28:00,76.52,76.525,76.485,76.485,20600000.0
2009-01-26 00:29:00,76.5,76.5,76.5,76.5,6400000.0
2009-01-26 00:30:00,76.5,76.5,76.485,76.485,8000000.0
2009-01-26 00:31:00,76.49,76.505,76.49,76.505,17600000.0
2009-01-26 00:32:00,76.505,76.505,76.505,76.505,12800000.0
2009-01-26 00:33:00,76.505,76.505,76.505,76.505,4800000.0
2009-01-26 00:34:00,76.505,76.505,76.495,76.495,9600000.0
2009-01-26 00:35:00,76.495,76.515,76.495,76.5,46400000.0
2009-01-26 00:36:00,76.5,76.5,76.5,76.5,4800000.0
2009-01-26 00:37:00,76.505,76.505,76.49,76.495,76800000.0
2009-01-26 00:38:00,76.49,76.49,76.46,76.47,62400000.0
2009-01-26 00:39:00,76.47,76.475,76.47,76.47,36800000.0
2009-01-26 00:40:00,76.468,76.469,76.448,76.451,98000000.0
2009-01-26 00:41:00,76.47,76.47,76.45,76.45,28800000.0
2009-01-26 00:42:00,76.45,76.45,76.375,76.375,57400000.0
2009-01-26 00:43:00,76.37,76.395,76.345,76.395,113200000.0
2009-01-26 00:44:00,76.395,76.42,76.39,76.395,128000000.0
2009-01-26 00:45:00,76.4,76.435,76.4,76.42,76800000.0
2009-01-26 00:46:00,76.415,76.435,76.415,76.435,20800000.0
2009-01-26 00:47:00,76.43,76.505,76.43,76.46,92800000.0
2009-01-26 00:48:00,76.47,76.475,76.46,76.475,28800000.0
2009-01-26 00:49:00,76.47,76.495,76.47,76.47,22400000.0
2009-01-26 00:50:00,76.485,76.485,76.43,76.445,49200000.0
2009-01-26 00:51:00,76.455,76.475,76.445,76.47,71800000.0
2009-01-26 00:52:00,76.465,76.465,76.43,76.435,25600000.0
2009-01-26 00:53:00,76.43,76.455,76.42,76.455,78400000.0
2009-01-26 00:54:00,76.43,76.445,76.42,76.43,25600000.0
2009-01-26 00:55:00,76.435,76.465,76.435,76.465,14400000.0
2009-01-26 00:56:00,76.485,76.495,76.45,76.45,22400000.0
2009-01-26 00:57:00,76.475,76.485,76.44,76.45,132400000.0
2009-01-26 00:58:00,76.45,76.45,76.375,76.405,51200000.0
2009-01-26 00:59:00,76.385,76.42,76.385,76.405,100600000.0
2009-01-26 01:00:00,76.405,76.42,76.395,76.405,143200000.0
2009-01-26 01:01:00,76.395,76.415,76.395,76.405,51200000.0
2009-01-26 01:02:00,76.405,76.41,76.315,76.315,57600000.0
2009-01-26 01:03:00,76.305,76.32,76.26,76.295,64000000.0
2009-01-26 01:04:00,76.295,76.295,76.25,76.28,34000000.0
2009-01-26 01:05:00,76.28,76.28,76.21,76.23,103400000.0
2009-01-26 01:06:00,76.24,76.295,76.23,76.275,46600000.0
2009-01-26 01:07:00,76.28,76.28,76.195,76.205,82600000.0
2009-01-26 01:08:00,76.21,76.24,76.21,76.22,14400000.0
2009-01-26 01:09:00,76.215,76.23,76.195,76.215,109000000.0
2009-01-26 01:10:00,76.215,76.24,76.16,76.17,75600000.0
2009-01-26 01:11:00,76.17,76.185,76.165,76.165,69000000.0
2009-01-26 01:12:00,76.16,76.17,76.14,76.16,75600000.0
2009-01-26 01:13:00,76.16,76.17,76.145,76.155,56800000.0
2009-01-26 01:14:00,76.17,76.19,76.15,76.185,71600000.0
2009-01-26 01:15:00,76.19,76.225,76.19,76.225,45600000.0
2009-01-26 01:16:00,76.235,76.295,76.23,76.295,80600000.0
2009-01-26 01:17:00,76.305,76.315,76.295,76.295,69200000.0
2009-01-26 01:18:00,76.295,76.295,76.23,76.265,110800000.0
2009-01-26 01:19:00,76.275,76.3,76.265,76.29,75200000.0
2009-01-26 01:20:00,76.285,76.3,76.255,76.27,33800000.0
2009-01-26 01:21:00,76.275,76.275,76.23,76.245,20800000.0
2009-01-26 01:22:00,76.24,76.255,76.215,76.215,44800000.0
2009-01-26 01:23:00,76.21,76.22,76.1,76.13,42000000.0
2009-01-26 01:24:00,76.135,76.165,76.055,76.055,99200000.0
2009-01-26 01:25:00,76.06,76.065,76.025,76.045,30800000.0
2009-01-26 01:26:00,76.04,76.04,75.835,75.98,92400000.0
2009-01-26 01:27:00,75.97,75.97,75.88,75.88,19600000.0
2009-01-26 01:28:00,75.895,75.99,75.89,75.99,89000000.0
2009-01-26 01:29:00,75.995,76.07,75.995,76.065,57600000.0
2009-01-26 01:30:00,76.08,76.08,76.0,76.06,52400000.0
2009-01-26 01:31:00,76.07,76.07,76.05,76.05,4800000.0
2009-01-26 01:32:00,76.045,76.045,76.02,76.025,35200000.0
2009-01-26 01:33:00,76.02,76.035,76.02,76.02,8000000.0
2009-01-26 01:34:00,76.02,76.05,76.02,76.04,67200000.0
2009-01-26 01:35:00,76.03,76.045,76.02,76.025,59200000.0
2009-01-26 01:36:00,76.02,76.025,75.91,75.98,34800000.0
2009-01-26 01:37:00,75.985,75.99,75.96,75.975,84800000.0
2009-01-26 01:38:00,75.97,76.02,75.97,76.01,65600000.0
2009-01-26 01:39:00,76.0,76.015,75.975,76.005,42800000.0
2009-01-26 01:40:00,76.01,76.03,76.01,76.025,9600000.0
2009-01-26 01:41:00,76.03,76.05,76.015,76.025,32000000.0
2009-01-26 01:42:00,76.02,76.03,76.02,76.03,4800000.0
2009-01-26 01:43:00,76.035,76.05,76.025,76.045,25600000.0
2009-01-26 01:44:00,76.04,76.06,76.03,76.04,80000000.0
2009-01-26 01:45:00,76.05,76.06,76.02,76.035,110400000.0
2009-01-26 01:46:00,76.035,76.055,76.03,76.05,116800000.0
2009-01-26 01:47:00,76.035,76.05,76.005,76.04,84400000.0
2009-01-26 01:48:00,76.065,76.075,76.015,76.025,99200000.0
2009-01-26 01:49:00,76.04,76.075,76.04,76.07,25600000.0
2009-01-26 01:50:00,76.07,76.095,76.055,76.075,52200000.0
2009-01-26 01:51:00,76.07,76.09,76.07,76.08,9600000.0
2009-01-26 01:52:00,76.08,76.09,75.99,76.05,56400000.0
2009-01-26 01:53:00,76.055,76.085,76.055,76.085,16000000.0
2009-01-26 01:54:00,76.085,76.09,76.065,76.08,24000000.0
2009-01-26 01:55:00,76.08,76.08,76.065,76.07,11200000.0
2009-01-26 01:56:00,76.07,76.09,76.06,76.075,32000000.0
2009-01-26 01:57:00,76.065,76.115,76.065,76.095,41600000.0
2009-01-26 01:58:00,76.1,76.11,76.09,76.09,20800000.0
2009-01-26 01:59:00,76.075,76.1,76.075,76.09,27800000.0
2009-01-26 02:00:00,76.095,76.215,76.09,76.21,106600000.0
2009-01-26 02:01:00,76.21,76.21,76.15,76.16,172800000.0
2009-01-26 02:02:00,76.165,76.175,76.16,76.175,40600000.0
2009-01-26 02:03:00,76.175,76.275,76.165,76.25,130000000.0
2009-01-26 02:04:00,76.265,76.325,76.22,76.25,144800000.0
2009-01-26 02:05:00,76.25,76.305,76.225,76.285,173200000.0
2009-01-26 02:06:00,76.29,76.325,76.28,76.305,77400000.0
2009-01-26 02:07:00,76.3,76.335,76.265,76.27,102600000.0
2009-01-26 02:08:00,76.265,76.27,76.18,76.18,106400000.0
2009-01-26 02:09:00,76.18,76.19,76.125,76.14,86600000.0
2009-01-26 02:10:00,76.14,76.18,76.135,76.165,62400000.0
2009-01-26 02:11:00,76.17,76.18,76.17,76.18,24000000.0
2009-01-26 02:12:00,76.18,76.185,76.175,76.18,16000000.0
2009-01-26 02:13:00,76.185,76.21,76.165,76.18,62000000.0
2009-01-26 02:14:00,76.205,76.205,76.145,76.165,37400000.0
2009-01-26 02:15:00,76.165,76.2,76.165,76.17,79800000.0
2009-01-26 02:16:00,76.185,76.255,76.165,76.235,75000000.0
2009-01-26 02:17:00,76.235,76.235,76.15,76.165,72200000.0
2009-01-26 02:18:00,76.165,76.165,76.165,76.165,6400000.0
2009-01-26 02:19:00,76.165,76.235,76.16,76.235,16000000.0
2009-01-26 02:20:00,76.25,76.25,76.195,76.2,27200000.0
2009-01-26 02:21:00,76.205,76.23,76.165,76.225,121800000.0
2009-01-26 02:22:00,76.225,76.225,76.15,76.155,59800000.0
2009-01-26 02:23:00,76.15,76.155,76.12,76.12,27200000.0
2009-01-26 02:24:00,76.13,76.14,76.08,76.09,56600000.0
2009-01-26 02:25:00,76.095,76.095,76.085,76.085,29800000.0
2009-01-26 02:26:00,76.095,76.125,76.095,76.125,34600000.0
2009-01-26 02:27:00,76.125,76.18,76.115,76.17,64400000.0
2009-01-26 02:28:00,76.18,76.205,76.17,76.205,43200000.0
2009-01-26 02:29:00,76.195,76.255,76.195,76.255,66600000.0
2009-01-26 02:30:00,76.255,76.255,76.245,76.255,43400000.0
2009-01-26 02:31:00,76.25,76.26,76.25,76.26,16000000.0
2009-01-26 02:32:00,76.28,76.305,76.26,76.305,46800000.0
2009-01-26 02:33:00,76.305,76.34,76.29,76.33,99200000.0
2009-01-26 02:34:00,76.335,76.34,76.32,76.33,26000000.0
2009-01-26 02:35:00,76.325,76.405,76.325,76.375,92200000.0
2009-01-26 02:36:00,76.37,76.385,76.355,76.365,42200000.0
2009-01-26 02:37:00,76.37,76.37,76.34,76.35,70400000.0
2009-01-26 02:38:00,76.345,76.36,76.34,76.36,8000000.0
2009-01-26 02:39:00,76.36,76.375,76.36,76.375,17600000.0
2009-01-26 02:40:00,76.37,76.385,76.355,76.355,22600000.0
2009-01-26 02:41:00,76.36,76.41,76.36,76.4,48000000.0
2009-01-26 02:42:00,76.4,76.44,76.4,76.44,19200000.0
2009-01-26 02:43:00,76.445,76.495,76.445,76.475,64000000.0
2009-01-26 02:44:00,76.47,76.48,76.435,76.435,51400000.0
2009-01-26 02:45:00,76.45,76.515,76.44,76.49,83400000.0
2009-01-26 02:46:00,76.51,76.535,76.485,76.495,53000000.0
2009-01-26 02:47:00,76.495,76.495,76.465,76.475,27200000.0
2009-01-26 02:48:00,76.48,76.48,76.39,76.46,60800000.0
2009-01-26 02:49:00,76.455,76.47,76.445,76.47,35800000.0
2009-01-26 02:50:00,76.475,76.48,76.46,76.475,46600000.0
2009-01-26 02:51:00,76.48,76.51,76.425,76.44,211400000.0
2009-01-26 02:52:00,76.435,76.475,76.395,76.455,147400000.0
2009-01-26 02:53:00,76.44,76.47,76.44,76.47,92800000.0
2009-01-26 02:54:00,76.465,76.535,76.445,76.51,164800000.0
2009-01-26 02:55:00,76.51,76.535,76.49,76.495,159400000.0
2009-01-26 02:56:00,76.5,76.505,76.485,76.505,29000000.0
2009-01-26 02:57:00,76.5,76.535,76.49,76.49,41800000.0
2009-01-26 02:58:00,76.5,76.505,76.44,76.445,144000000.0
2009-01-26 02:59:00,76.46,76.47,76.415,76.425,70600000.0
2009-01-26 03:00:00,76.43,76.435,76.39,76.395,62400000.0
2009-01-26 03:01:00,76.39,76.455,76.385,76.42,56200000.0
2009-01-26 03:02:00,76.415,76.415,76.385,76.39,41800000.0
2009-01-26 03:03:00,76.385,76.445,76.38,76.38,119800000.0
2009-01-26 03:04:00,76.38,76.385,76.36,76.37,123600000.0
2009-01-26 03:05:00,76.365,76.37,76.34,76.34,48200000.0
2009-01-26 03:06:00,76.355,76.36,76.295,76.315,137400000.0
2009-01-26 03:07:00,76.315,76.33,76.3,76.315,52800000.0
2009-01-26 03:08:00,76.31,76.33,76.3,76.31,92000000.0
2009-01-26 03:09:00,76.315,76.345,76.315,76.345,49600000.0
2009-01-26 03:10:00,76.335,76.36,76.335,76.36,38400000.0
2009-01-26 03:11:00,76.365,76.42,76.365,76.415,76800000.0
2009-01-26 03:12:00,76.415,76.415,76.38,76.385,22400000.0
2009-01-26 03:13:00,76.385,76.395,76.37,76.375,30400000.0
2009-01-26 03:14:00,76.38,76.4,76.38,76.395,70400000.0
2009-01-26 03:15:00,76.4,76.4,76.345,76.35,38400000.0
2009-01-26 03:16:00,76.345,76.35,76.33,76.345,84800000.0
2009-01-26 03:17:00,76.345,76.345,76.32,76.325,20800000.0
2009-01-26 03:18:00,76.325,76.33,76.31,76.31,18400000.0
2009-01-26 03:19:00,76.305,76.305,76.27,76.27,38600000.0
2009-01-26 03:20:00,76.27,76.28,76.255,76.27,51200000.0
2009-01-26 03:21:00,76.265,76.27,76.26,76.27,25600000.0
2009-01-26 03:22:00,76.27,76.285,76.265,76.285,19400000.0
2009-01-26 03:23:00,76.285,76.295,76.28,76.285,17600000.0
2009-01-26 03:24:00,76.29,76.305,76.29,76.305,9600000.0
2009-01-26 03:25:00,76.295,76.33,76.295,76.33,27200000.0
2009-01-26 03:26:00,76.33,76.375,76.33,76.37,67800000.0
2009-01-26 03:27:00,76.375,76.4,76.37,76.4,33600000.0
2009-01-26 03:28:00,76.4,76.495,76.39,76.49,89600000.0
2009-01-26 03:29:00,76.49,76.53,76.47,76.485,141000000.0
2009-01-26 03:30:00,76.48,76.495,76.48,76.485,52800000.0
2009-01-26 03:31:00,76.49,76.5,76.365,76.38,96400000.0
2009-01-26 03:32:00,76.395,76.425,76.385,76.42,70400000.0
2009-01-26 03:33:00,76.41,76.44,76.41,76.425,28800000.0
2009-01-26 03:34:00,76.42,76.42,76.42,76.42,3200000.0
2009-01-26 03:35:00,76.42,76.47,76.42,76.465,30600000.0
2009-01-26 03:36:00,76.485,76.56,76.45,76.555,134800000.0
2009-01-26 03:37:00,76.56,76.56,76.535,76.545,30400000.0
2009-01-26 03:38:00,76.54,76.57,76.51,76.515,72000000.0
2009-01-26 03:39:00,76.51,76.53,76.495,76.525,54400000.0
2009-01-26 03:40:00,76.52,76.555,76.5,76.54,50000000.0
2009-01-26 03:41:00,76.53,76.55,76.53,76.55,9600000.0
2009-01-26 03:42:00,76.545,76.555,76.515,76.555,30400000.0
2009-01-26 03:43:00,76.55,76.58,76.54,76.575,48000000.0
2009-01-26 03:44:00,76.57,76.6,76.555,76.585,94400000.0
2009-01-26 03:45:00,76.59,76.605,76.585,76.6,28800000.0
2009-01-26 03:46:00,76.6,76.6,76.545,76.55,46600000.0
2009-01-26 03:47:00,76.565,76.57,76.55,76.565,40000000.0
2009-01-26 03:48:00,76.555,76.56,76.54,76.54,28800000.0
2009-01-26 03:49:00,76.545,76.57,76.515,76.55,56400000.0
2009-01-26 03:50:00,76.54,76.56,76.54,76.56,36800000.0
2009-01-26 03:51:00,76.56,76.565,76.55,76.56,11200000.0
2009-01-26 03:52:00,76.555,76.565,76.54,76.565,38400000.0
2009-01-26 03:53:00,76.555,76.58,76.545,76.575,51200000.0
2009-01-26 03:54:00,76.57,76.645,76.57,76.64,64000000.0
2009-01-26 03:55:00,76.64,76.64,76.61,76.625,49600000.0
2009-01-26 03:56:00,76.62,76.665,76.62,76.62,73600000.0
2009-01-26 03:57:00,76.62,76.66,76.62,76.66,28800000.0
2009-01-26 03:58:00,76.64,76.67,76.64,76.665,49600000.0
2009-01-26 03:59:00,76.67,76.67,76.64,76.64,40000000.0
2009-01-26 04:00:00,76.635,76.645,76.61,76.645,54400000.0
2009-01-26 04:01:00,76.64,76.65,76.64,76.65,16000000.0
2009-01-26 04:02:00,76.655,76.655,76.635,76.635,14400000.0
2009-01-26 04:03:00,76.64,76.64,76.605,76.615,54400000.0
2009-01-26 04:04:00,76.61,76.615,76.6,76.6,28800000.0
2009-01-26 04:05:00,76.595,76.6,76.595,76.595,75200000.0
2009-01-26 04:06:00,76.595,76.61,76.595,76.61,83200000.0
2009-01-26 04:07:00,76.61,76.625,76.605,76.61,44800000.0
2009-01-26 04:08:00,76.61,76.63,76.61,76.625,25600000.0
2009-01-26 04:09:00,76.63,76.63,76.605,76.625,92800000.0
2009-01-26 04:10:00,76.62,76.625,76.615,76.625,20800000.0
2009-01-26 04:11:00,76.625,76.625,76.615,76.62,9600000.0
2009-01-26 04:12:00,76.615,76.615,76.605,76.615,19200000.0
2009-01-26 04:13:00,76.61,76.615,76.6,76.615,20800000.0
2009-01-26 04:14:00,76.61,76.615,76.595,76.595,27200000.0
2009-01-26 04:15:00,76.6,76.605,76.595,76.595,40000000.0
2009-01-26 04:16:00,76.595,76.595,76.595,76.595,62400000.0
2009-01-26 04:17:00,76.595,76.595,76.595,76.595,94400000.0
2009-01-26 04:18:00,76.595,76.595,76.595,76.595,33600000.0
2009-01-26 04:19:00,76.595,76.595,76.595,76.595,124800000.0
2009-01-26 04:20:00,76.595,76.6,76.595,76.595,43200000.0
2009-01-26 04:21:00,76.595,76.605,76.595,76.6,19200000.0
2009-01-26 04:22:00,76.595,76.63,76.595,76.615,38400000.0
2009-01-26 04:23:00,76.615,76.7,76.61,76.695,62400000.0
2009-01-26 04:24:00,76.7,76.76,76.69,76.735,180200000.0
2009-01-26 04:25:00,76.735,76.74,76.71,76.71,46400000.0
2009-01-26 04:26:00,76.705,76.73,76.685,76.73,30400000.0
2009-01-26 04:27:00,76.725,76.725,76.67,76.67,52800000.0
2009-01-26 04:28:00,76.68,76.68,76.655,76.66,22400000.0
2009-01-26 04:29:00,76.665,76.71,76.665,76.695,33600000.0
2009-01-26 04:30:00,76.67,76.687,76.642,76.686,86100000.0
2009-01-26 04:31:00,76.695,76.7,76.69,76.695,12800000.0
2009-01-26 04:32:00,76.695,76.73,76.695,76.73,33600000.0
2009-01-26 04:33:00,76.725,76.75,76.715,76.725,40000000.0
2009-01-26 04:34:00,76.725,76.74,76.69,76.69,41600000.0
2009-01-26 04:35:00,76.685,76.7,76.685,76.695,22400000.0
2009-01-26 04:36:00,76.7,76.715,76.685,76.695,33600000.0
2009-01-26 04:37:00,76.695,76.705,76.67,76.67,150400000.0
2009-01-26 04:38:00,76.675,76.685,76.67,76.67,30400000.0
2009-01-26 04:39:00,76.67,76.67,76.63,76.635,40000000.0
2009-01-26 04:40:00,76.65,76.685,76.625,76.67,38400000.0
2009-01-26 04:41:00,76.66,76.66,76.65,76.65,11200000.0
2009-01-26 04:42:00,76.65,76.66,76.65,76.655,8000000.0
2009-01-26 04:43:00,76.655,76.655,76.645,76.645,12800000.0
2009-01-26 04:44:00,76.645,76.645,76.605,76.625,28800000.0
2009-01-26 04:45:00,76.63,76.63,76.625,76.625,11200000.0
2009-01-26 04:46:00,76.62,76.635,76.595,76.63,137600000.0
2009-01-26 04:47:00,76.64,76.66,76.64,76.655,43200000.0
2009-01-26 04:48:00,76.655,76.655,76.635,76.635,33600000.0
2009-01-26 04:49:00,76.635,76.635,76.63,76.635,6400000.0
2009-01-26 04:50:00,76.635,76.64,76.635,76.64,17600000.0
2009-01-26 04:51:00,76.64,76.64,76.635,76.64,32000000.0
2009-01-26 04:52:00,76.63,76.64,76.625,76.64,32000000.0
2009-01-26 04:53:00,76.64,76.64,76.625,76.625,35200000.0
2009-01-26 04:54:00,76.635,76.64,76.625,76.64,52800000.0
2009-01-26 04:55:00,76.635,76.635,76.61,76.61,64000000.0
2009-01-26 04:56:00,76.615,76.625,76.605,76.62,48000000.0
2009-01-26 04:57:00,76.615,76.63,76.61,76.625,27200000.0
2009-01-26 04:58:00,76.635,76.635,76.625,76.625,4800000.0
2009-01-26 04:59:00,76.635,76.64,76.635,76.635,22400000.0
2009-01-26 05:00:00,76.64,76.655,76.63,76.63,72000000.0
2009-01-26 05:01:00,76.65,76.745,76.65,76.705,113800000.0
2009-01-26 05:02:00,76.7,76.7,76.635,76.645,70400000.0
2009-01-26 05:03:00,76.645,76.645,76.595,76.595,198600000.0
2009-01-26 05:04:00,76.595,76.645,76.595,76.645,59200000.0
2009-01-26 05:05:00,76.645,76.655,76.64,76.645,38400000.0
2009-01-26 05:06:00,76.64,76.68,76.64,76.65,56000000.0
2009-01-26 05:07:00,76.65,76.665,76.63,76.635,76000000.0
2009-01-26 05:08:00,76.63,76.63,76.605,76.605,38800000.0
2009-01-26 05:09:00,76.605,76.605,76.6,76.6,11200000.0
2009-01-26 05:10:00,76.605,76.615,76.605,76.61,22400000.0
2009-01-26 05:11:00,76.625,76.67,76.595,76.6,86200000.0
2009-01-26 05:12:00,76.6,76.605,76.595,76.595,11200000.0
2009-01-26 05:13:00,76.595,76.595,76.595,76.595,25600000.0
2009-01-26 05:14:00,76.595,76.605,76.595,76.605,49600000.0
2009-01-26 05:15:00,76.6,76.6,76.595,76.595,16000000.0
2009-01-26 05:16:00,76.595,76.63,76.595,76.625,28800000.0
2009-01-26 05:17:00,76.625,76.625,76.61,76.61,22400000.0
2009-01-26 05:18:00,76.605,76.61,76.605,76.605,12800000.0
2009-01-26 05:19:00,76.6,76.61,76.6,76.605,35400000.0
2009-01-26 05:20:00,76.605,76.605,76.595,76.6,12800000.0
2009-01-26 05:21:00,76.6,76.6,76.595,76.595,48000000.0
2009-01-26 05:22:00,76.595,76.6,76.595,76.595,28800000.0
2009-01-26 05:23:00,76.595,76.595,76.585,76.585,4800000.0
2009-01-26 05:24:00,76.58,76.59,76.575,76.585,17600000.0
2009-01-26 05:25:00,76.58,76.58,76.58,76.58,1600000.0
2009-01-26 05:26:00,76.59,76.59,76.585,76.59,6400000.0
2009-01-26 05:27:00,76.595,76.605,76.59,76.605,16000000.0
2009-01-26 05:28:00,76.605,76.645,76.605,76.63,54400000.0
2009-01-26 05:29:00,76.64,76.66,76.635,76.65,33600000.0
2009-01-26 05:30:00,76.65,76.65,76.63,76.645,20800000.0
2009-01-26 05:31:00,76.645,76.695,76.64,76.64,72000000.0
2009-01-26 05:32:00,76.655,76.69,76.64,76.675,35200000.0
2009-01-26 05:33:00,76.675,76.69,76.67,76.69,27200000.0
2009-01-26 05:34:00,76.69,76.705,76.685,76.705,19200000.0
2009-01-26 05:35:00,76.715,76.765,76.715,76.75,43200000.0
2009-01-26 05:36:00,76.755,76.805,76.755,76.79,57600000.0
2009-01-26 05:37:00,76.785,76.84,76.775,76.81,96000000.0
2009-01-26 05:38:00,76.825,76.85,76.81,76.84,49600000.0
2009-01-26 05:39:00,76.84,76.85,76.835,76.845,14400000.0
2009-01-26 05:40:00,76.845,76.845,76.795,76.805,51800000.0
2009-01-26 05:41:00,76.8,76.81,76.785,76.795,51200000.0
2009-01-26 05:42:00,76.79,76.795,76.74,76.75,54800000.0
2009-01-26 05:43:00,76.755,76.765,76.735,76.735,17600000.0
2009-01-26 05:44:00,76.73,76.73,76.72,76.73,8000000.0
2009-01-26 05:45:00,76.725,76.755,76.685,76.725,224000000.0
2009-01-26 05:46:00,76.72,76.72,76.695,76.7,38400000.0
2009-01-26 05:47:00,76.695,76.705,76.695,76.705,17600000.0
2009-01-26 05:48:00,76.69,76.69,76.665,76.68,26400000.0
2009-01-26 05:49:00,76.675,76.675,76.64,76.64,52000000.0
2009-01-26 05:50:00,76.64,76.67,76.635,76.67,54400000.0
2009-01-26 05:51:00,76.675,76.705,76.67,76.675,96000000.0
2009-01-26 05:52:00,76.685,76.705,76.675,76.705,158000000.0
2009-01-26 05:53:00,76.7,76.73,76.695,76.715,103600000.0
2009-01-26 05:54:00,76.725,76.725,76.715,76.72,6400000.0
2009-01-26 05:55:00,76.73,76.78,76.73,76.775,20800000.0
2009-01-26 05:56:00,76.78,76.785,76.77,76.78,49600000.0
2009-01-26 05:57:00,76.78,76.785,76.77,76.78,22400000.0
2009-01-26 05:58:00,76.785,76.795,76.775,76.795,28800000.0
2009-01-26 05:59:00,76.8,76.8,76.775,76.8,30400000.0
2009-01-26 06:00:00,76.805,76.82,76.795,76.8,20600000.0
2009-01-26 06:01:00,76.8,76.8,76.8,76.8,1600000.0
2009-01-26 06:02:00,76.8,76.8,76.79,76.79,11200000.0
2009-01-26 06:03:00,76.775,76.8,76.765,76.79,33600000.0
2009-01-26 06:04:00,76.79,76.79,76.775,76.775,20800000.0
2009-01-26 06:05:00,76.76,76.76,76.73,76.73,22400000.0
2009-01-26 06:06:00,76.73,76.73,76.725,76.725,6400000.0
2009-01-26 06:07:00,76.725,76.73,76.72,76.73,12800000.0
2009-01-26 06:08:00,76.73,76.745,76.73,76.74,16000000.0
2009-01-26 06:09:00,76.74,76.74,76.74,76.74,1600000.0
2009-01-26 06:10:00,76.745,76.77,76.745,76.77,22400000.0
2009-01-26 06:11:00,76.775,76.775,76.76,76.765,28800000.0
2009-01-26 06:12:00,76.76,76.78,76.755,76.775,38400000.0
2009-01-26 06:13:00,76.77,76.77,76.77,76.77,1600000.0
2009-01-26 06:14:00,76.78,76.785,76.78,76.78,8000000.0
2009-01-26 06:15:00,76.785,76.79,76.785,76.785,4800000.0
2009-01-26 06:16:00,76.78,76.78,76.78,76.78,3200000.0
2009-01-26 06:17:00,76.775,76.775,76.715,76.74,61000000.0
2009-01-26 06:18:00,76.735,76.76,76.735,76.76,19600000.0
2009-01-26 06:19:00,76.755,76.76,76.745,76.745,8000000.0
2009-01-26 06:20:00,76.75,76.75,76.74,76.745,8000000.0
2009-01-26 06:21:00,76.75,76.765,76.75,76.765,30600000.0
2009-01-26 06:22:00,76.765,76.77,76.71,76.715,72000000.0
2009-01-26 06:23:00,76.705,76.705,76.705,76.705,6400000.0
2009-01-26 06:24:00,76.705,76.705,76.63,76.635,54400000.0
2009-01-26 06:25:00,76.645,76.665,76.635,76.665,41600000.0
2009-01-26 06:26:00,76.67,76.69,76.67,76.675,25600000.0
2009-01-26 06:27:00,76.68,76.68,76.67,76.67,20800000.0
2009-01-26 06:28:00,76.665,76.675,76.65,76.675,27200000.0
2009-01-26 06:29:00,76.67,76.685,76.67,76.68,12800000.0
2009-01-26 06:30:00,76.685,76.685,76.68,76.68,3200000.0
2009-01-26 06:31:00,76.68,76.685,76.68,76.68,11200000.0
2009-01-26 06:32:00,76.67,76.67,76.665,76.665,4800000.0
2009-01-26 06:33:00,76.68,76.695,76.67,76.695,24000000.0
2009-01-26 06:34:00,76.695,76.7,76.685,76.685,19200000.0
2009-01-26 06:35:00,76.685,76.685,76.68,76.685,4800000.0
2009-01-26 06:36:00,76.69,76.73,76.69,76.72,38400000.0
2009-01-26 06:37:00,76.72,76.725,76.715,76.72,32000000.0
2009-01-26 06:38:00,76.715,76.715,76.695,76.71,14400000.0
2009-01-26 06:39:00,76.705,76.705,76.705,76.705,1600000.0
2009-01-26 06:40:00,76.705,76.705,76.7,76.705,8000000.0
2009-01-26 06:41:00,76.683,76.697,76.68,76.681,178600000.0
2009-01-26 06:42:00,76.7,76.7,76.7,76.7,1600000.0
2009-01-26 06:43:00,76.7,76.735,76.695,76.73,25400000.0
2009-01-26 06:44:00,76.735,76.735,76.72,76.725,32000000.0
2009-01-26 06:45:00,76.725,76.73,76.725,76.725,6400000.0
2009-01-26 06:46:00,76.735,76.735,76.66,76.675,88000000.0
2009-01-26 06:47:00,76.675,76.685,76.67,76.685,17600000.0
2009-01-26 06:48:00,76.685,76.69,76.68,76.69,36800000.0
2009-01-26 06:49:00,76.695,76.7,76.68,76.685,44800000.0
2009-01-26 06:50:00,76.69,76.76,76.68,76.76,62400000.0
2009-01-26 06:51:00,76.76,76.795,76.76,76.765,54400000.0
2009-01-26 06:52:00,76.765,76.775,76.765,76.775,30400000.0
2009-01-26 06:53:00,76.78,76.785,76.77,76.775,25600000.0
2009-01-26 06:54:00,76.775,76.825,76.775,76.82,75200000.0
2009-01-26 06:55:00,76.81,76.815,76.8,76.805,24000000.0
2009-01-26 06:56:00,76.805,76.825,76.715,76.715,91200000.0
2009-01-26 06:57:00,76.71,76.735,76.685,76.695,105200000.0
2009-01-26 06:58:00,76.695,76.735,76.695,76.735,22400000.0
2009-01-26 06:59:00,76.735,76.75,76.73,76.74,33600000.0
2009-01-26 07:00:00,76.73,76.755,76.71,76.745,96200000.0
2009-01-26 07:01:00,76.74,76.765,76.74,76.76,22000000.0
2009-01-26 07:02:00,76.76,76.76,76.76,76.76,1600000.0
2009-01-26 07:03:00,76.76,76.77,76.755,76.755,23200000.0
2009-01-26 07:04:00,76.75,76.755,76.72,76.735,30400000.0
2009-01-26 07:05:00,76.73,76.755,76.73,76.755,8000000.0
2009-01-26 07:06:00,76.75,76.755,76.745,76.755,24000000.0
2009-01-26 07:07:00,76.76,76.78,76.76,76.77,54400000.0
2009-01-26 07:08:00,76.765,76.78,76.765,76.775,28800000.0
2009-01-26 07:09:00,76.775,76.775,76.75,76.775,30400000.0
2009-01-26 07:10:00,76.77,76.79,76.77,76.785,24000000.0
2009-01-26 07:11:00,76.79,76.795,76.775,76.78,12800000.0
2009-01-26 07:12:00,76.775,76.785,76.765,76.765,30400000.0
2009-01-26 07:13:00,76.775,76.775,76.765,76.765,14400000.0
2009-01-26 07:14:00,76.77,76.775,76.76,76.76,30400000.0
2009-01-26 07:15:00,76.76,76.775,76.755,76.775,16000000.0
2009-01-26 07:16:00,76.775,76.78,76.75,76.75,49600000.0
2009-01-26 07:17:00,76.76,76.76,76.705,76.73,72800000.0
2009-01-26 07:18:00,76.735,76.735,76.705,76.71,27200000.0
2009-01-26 07:19:00,76.69,76.69,76.685,76.69,14400000.0
2009-01-26 07:20:00,76.695,76.72,76.685,76.69,66800000.0
2009-01-26 07:21:00,76.69,76.69,76.635,76.645,71800000.0
2009-01-26 07:22:00,76.65,76.65,76.6,76.6,133600000.0
2009-01-26 07:23:00,76.6,76.615,76.595,76.61,54000000.0
2009-01-26 07:24:00,76.605,76.635,76.605,76.63,13600000.0
2009-01-26 07:25:00,76.625,76.635,76.62,76.63,56000000.0
2009-01-26 07:26:00,76.625,76.63,76.595,76.595,127600000.0
2009-01-26 07:27:00,76.595,76.61,76.595,76.595,152800000.0
2009-01-26 07:28:00,76.595,76.595,76.595,76.595,50400000.0
2009-01-26 07:29:00,76.595,76.595,76.595,76.595,16000000.0
2009-01-26 07:30:00,76.595,76.62,76.595,76.6,50400000.0
2009-01-26 07:31:00,76.605,76.625,76.6,76.61,34400000.0
2009-01-26 07:32:00,76.605,76.625,76.605,76.62,46800000.0
2009-01-26 07:33:00,76.62,76.625,76.605,76.62,28400000.0
2009-01-26 07:34:00,76.62,76.625,76.615,76.615,104800000.0
2009-01-26 07:35:00,76.62,76.62,76.585,76.62,221600000.0
2009-01-26 07:36:00,76.615,76.64,76.61,76.625,50800000.0
2009-01-26 07:37:00,76.625,76.625,76.6,76.61,177200000.0
2009-01-26 07:38:00,76.615,76.615,76.595,76.595,331600000.0
2009-01-26 07:39:00,76.595,76.595,76.585,76.595,114000000.0
2009-01-26 07:40:00,76.595,76.595,76.585,76.595,72400000.0
2009-01-26 07:41:00,76.595,76.595,76.53,76.57,44800000.0
2009-01-26 07:42:00,76.565,76.565,76.565,76.565,78400000.0
2009-01-26 07:43:00,76.565,76.565,76.555,76.555,78000000.0
2009-01-26 07:44:00,76.52,76.555,76.515,76.555,82200000.0
2009-01-26 07:45:00,76.555,76.56,76.515,76.555,95800000.0
2009-01-26 07:46:00,76.56,76.56,76.53,76.535,57600000.0
2009-01-26 07:47:00,76.535,76.535,76.505,76.52,68800000.0
2009-01-26 07:48:00,76.54,76.545,76.51,76.51,90200000.0
2009-01-26 07:49:00,76.505,76.505,76.48,76.495,179400000.0
2009-01-26 07:50:00,76.495,76.51,76.48,76.485,136400000.0
2009-01-26 07:51:00,76.475,76.49,76.415,76.425,155000000.0
2009-01-26 07:52:00,76.425,76.445,76.425,76.445,24800000.0
2009-01-26 07:53:00,76.45,76.46,76.435,76.435,36800000.0
2009-01-26 07:54:00,76.43,76.435,76.4,76.41,54400000.0
2009-01-26 07:55:00,76.415,76.43,76.415,76.43,20400000.0
2009-01-26 07:56:00,76.435,76.505,76.435,76.5,84800000.0
2009-01-26 07:57:00,76.505,76.575,76.495,76.56,83000000.0
2009-01-26 07:58:00,76.56,76.57,76.535,76.535,48800000.0
2009-01-26 07:59:00,76.53,76.545,76.515,76.545,51200000.0
2009-01-26 08:00:00,76.56,76.605,76.555,76.595,94200000.0
2009-01-26 08:01:00,76.59,76.605,76.575,76.575,58000000.0
2009-01-26 08:02:00,76.58,76.59,76.51,76.515,76800000.0
2009-01-26 08:03:00,76.51,76.525,76.49,76.51,70800000.0
2009-01-26 08:04:00,76.51,76.515,76.5,76.505,35200000.0
2009-01-26 08:05:00,76.505,76.52,76.505,76.515,19600000.0
2009-01-26 08:06:00,76.525,76.545,76.48,76.5,107800000.0
2009-01-26 08:07:00,76.495,76.5,76.455,76.47,167200000.0
2009-01-26 08:08:00,76.455,76.455,76.385,76.405,239600000.0
2009-01-26 08:09:00,76.405,76.43,76.39,76.425,98000000.0
2009-01-26 08:10:00,76.425,76.425,76.4,76.4,46400000.0
2009-01-26 08:11:00,76.4,76.435,76.385,76.42,174400000.0
2009-01-26 08:12:00,76.42,76.44,76.385,76.43,203200000.0
2009-01-26 08:13:00,76.425,76.475,76.395,76.44,224800000.0
2009-01-26 08:14:00,76.445,76.47,76.435,76.435,111000000.0
2009-01-26 08:15:00,76.44,76.49,76.44,76.485,56200000.0
2009-01-26 08:16:00,76.48,76.485,76.445,76.46,124800000.0
2009-01-26 08:17:00,76.465,76.475,76.455,76.465,47000000.0
2009-01-26 08:18:00,76.47,76.505,76.47,76.505,41000000.0
2009-01-26 08:19:00,76.505,76.535,76.495,76.515,40400000.0
2009-01-26 08:20:00,76.515,76.525,76.515,76.525,6000000.0
2009-01-26 08:21:00,76.515,76.515,76.515,76.515,1600000.0
2009-01-26 08:22:00,76.515,76.525,76.485,76.485,25200000.0
2009-01-26 08:23:00,76.48,76.495,76.46,76.475,57200000.0
2009-01-26 08:24:00,76.475,76.475,76.43,76.445,79200000.0
2009-01-26 08:25:00,76.45,76.475,76.44,76.47,91200000.0
2009-01-26 08:26:00,76.465,76.47,76.45,76.46,62800000.0
2009-01-26 08:27:00,76.46,76.495,76.445,76.495,52400000.0
2009-01-26 08:28:00,76.495,76.52,76.495,76.505,49600000.0
2009-01-26 08:29:00,76.505,76.515,76.5,76.515,61000000.0
2009-01-26 08:30:00,76.515,76.515,76.5,76.515,71200000.0
2009-01-26 08:31:00,76.515,76.52,76.51,76.515,30400000.0
2009-01-26 08:32:00,76.515,76.53,76.475,76.48,138200000.0
2009-01-26 08:33:00,76.475,76.48,76.45,76.46,79200000.0
2009-01-26 08:34:00,76.46,76.53,76.46,76.525,79200000.0
2009-01-26 08:35:00,76.525,76.53,76.515,76.52,37000000.0
2009-01-26 08:36:00,76.52,76.525,76.45,76.45,31400000.0
2009-01-26 08:37:00,76.455,76.48,76.45,76.47,32800000.0
2009-01-26 08:38:00,76.47,76.48,76.46,76.48,19200000.0
2009-01-26 08:39:00,76.48,76.48,76.46,76.48,38400000.0
2009-01-26 08:40:00,76.485,76.485,76.475,76.48,11200000.0
2009-01-26 08:41:00,76.48,76.575,76.48,76.575,111800000.0
2009-01-26 08:42:00,76.575,76.58,76.565,76.565,30400000.0
2009-01-26 08:43:00,76.57,76.57,76.555,76.555,16000000.0
2009-01-26 08:44:00,76.555,76.61,76.55,76.6,52800000.0
2009-01-26 08:45:00,76.6,76.605,76.58,76.58,43800000.0
2009-01-26 08:46:00,76.58,76.58,76.555,76.555,59800000.0
2009-01-26 08:47:00,76.54,76.555,76.535,76.535,24000000.0
2009-01-26 08:48:00,76.535,76.535,76.495,76.515,42800000.0
2009-01-26 08:49:00,76.515,76.55,76.505,76.54,59200000.0
2009-01-26 08:50:00,76.54,76.55,76.54,76.55,12800000.0
2009-01-26 08:51:00,76.55,76.55,76.5,76.5,36800000.0
2009-01-26 08:52:00,76.5,76.51,76.45,76.46,78400000.0
2009-01-26 08:53:00,76.455,76.465,76.44,76.445,102600000.0
2009-01-26 08:54:00,76.45,76.49,76.45,76.475,85600000.0
2009-01-26 08:55:00,76.475,76.5,76.465,76.465,89400000.0
2009-01-26 08:56:00,76.475,76.485,76.4,76.41,151200000.0
2009-01-26 08:57:00,76.415,76.43,76.41,76.415,41400000.0
2009-01-26 08:58:00,76.41,76.42,76.39,76.42,75200000.0
2009-01-26 08:59:00,76.43,76.44,76.425,76.43,19200000.0
2009-01-26 09:00:00,76.44,76.44,76.385,76.415,38400000.0
2009-01-26 09:01:00,76.415,76.505,76.415,76.505,79800000.0
2009-01-26 09:02:00,76.485,76.485,76.415,76.415,99200000.0
2009-01-26 09:03:00,76.415,76.465,76.415,76.46,63600000.0
2009-01-26 09:04:00,76.46,76.47,76.455,76.455,20800000.0
2009-01-26 09:05:00,76.455,76.46,76.4,76.4,73200000.0
2009-01-26 09:06:00,76.405,76.44,76.4,76.44,82800000.0
2009-01-26 09:07:00,76.445,76.475,76.44,76.465,150600000.0
2009-01-26 09:08:00,76.47,76.475,76.45,76.45,17600000.0
2009-01-26 09:09:00,76.45,76.455,76.355,76.38,120000000.0
2009-01-26 09:10:00,76.38,76.38,76.315,76.335,179200000.0
2009-01-26 09:11:00,76.335,76.345,76.285,76.32,137800000.0
2009-01-26 09:12:00,76.32,76.33,76.28,76.28,115200000.0
2009-01-26 09:13:00,76.28,76.325,76.27,76.305,116400000.0
2009-01-26 09:14:00,76.305,76.355,76.265,76.285,154800000.0
2009-01-26 09:15:00,76.295,76.295,76.23,76.23,108800000.0
2009-01-26 09:16:00,76.23,76.255,76.215,76.215,88000000.0
2009-01-26 09:17:00,76.225,76.225,76.145,76.17,160400000.0
2009-01-26 09:18:00,76.17,76.18,76.145,76.175,78400000.0
2009-01-26 09:19:00,76.175,76.235,76.16,76.235,130600000.0
2009-01-26 09:20:00,76.235,76.245,76.205,76.22,148400000.0
2009-01-26 09:21:00,76.22,76.24,76.205,76.23,107200000.0
2009-01-26 09:22:00,76.24,76.255,76.21,76.21,167800000.0
2009-01-26 09:23:00,76.205,76.22,76.175,76.18,89600000.0
2009-01-26 09:24:00,76.18,76.22,76.17,76.195,148000000.0
2009-01-26 09:25:00,76.195,76.24,76.175,76.24,137200000.0
2009-01-26 09:26:00,76.24,76.24,76.21,76.215,88000000.0
2009-01-26 09:27:00,76.215,76.215,76.13,76.16,178000000.0
2009-01-26 09:28:00,76.155,76.175,76.095,76.115,133600000.0
2009-01-26 09:29:00,76.12,76.175,76.11,76.15,138400000.0
2009-01-26 09:30:00,76.135,76.155,76.095,76.13,151200000.0
2009-01-26 09:31:00,76.13,76.165,76.125,76.165,147600000.0
2009-01-26 09:32:00,76.165,76.22,76.155,76.205,231800000.0
2009-01-26 09:33:00,76.215,76.215,76.15,76.17,260000000.0
2009-01-26 09:34:00,76.17,76.175,76.13,76.15,208200000.0
2009-01-26 09:35:00,76.145,76.195,76.145,76.195,31600000.0
2009-01-26 09:36:00,76.185,76.225,76.185,76.225,41200000.0
2009-01-26 09:37:00,76.22,76.255,76.205,76.245,111200000.0
2009-01-26 09:38:00,76.25,76.25,76.23,76.235,62000000.0
2009-01-26 09:39:00,76.24,76.33,76.24,76.305,153600000.0
2009-01-26 09:40:00,76.305,76.315,76.275,76.3,134000000.0
2009-01-26 09:41:00,76.295,76.34,76.27,76.335,240200000.0
2009-01-26 09:42:00,76.33,76.415,76.33,76.35,165800000.0
2009-01-26 09:43:00,76.355,76.39,76.325,76.375,105800000.0
2009-01-26 09:44:00,76.375,76.375,76.335,76.34,149000000.0
2009-01-26 09:45:00,76.345,76.345,76.265,76.265,255600000.0
2009-01-26 09:46:00,76.27,76.28,76.245,76.255,237200000.0
2009-01-26 09:47:00,76.265,76.275,76.22,76.24,177200000.0
2009-01-26 09:48:00,76.235,76.265,76.235,76.245,125200000.0
2009-01-26 09:49:00,76.245,76.25,76.18,76.19,170800000.0
2009-01-26 09:50:00,76.195,76.23,76.18,76.21,146000000.0
2009-01-26 09:51:00,76.215,76.265,76.205,76.26,110800000.0
2009-01-26 09:52:00,76.26,76.27,76.24,76.265,107000000.0
2009-01-26 09:53:00,76.26,76.265,76.23,76.26,93600000.0
2009-01-26 09:54:00,76.255,76.3,76.245,76.27,138800000.0
2009-01-26 09:55:00,76.27,76.27,76.215,76.235,137000000.0
2009-01-26 09:56:00,76.23,76.255,76.185,76.19,124000000.0
2009-01-26 09:57:00,76.19,76.22,76.175,76.21,180400000.0
2009-01-26 09:58:00,76.205,76.24,76.2,76.24,109400000.0
2009-01-26 09:59:00,76.245,76.265,76.225,76.235,211000000.0
2009-01-26 10:00:00,76.24,76.27,76.215,76.27,177600000.0
2009-01-26 10:01:00,76.265,76.28,76.235,76.26,106000000.0
2009-01-26 10:02:00,76.265,76.335,76.245,76.31,202000000.0
2009-01-26 10:03:00,76.315,76.42,76.31,76.405,167200000.0
2009-01-26 10:04:00,76.405,76.405,76.375,76.395,141200000.0
2009-01-26 10:05:00,76.405,76.425,76.395,76.425,139200000.0
2009-01-26 10:06:00,76.43,76.62,76.43,76.61,226000000.0
2009-01-26 10:07:00,76.61,76.645,76.575,76.635,180800000.0
2009-01-26 10:08:00,76.64,76.67,76.6,76.61,80600000.0
2009-01-26 10:09:00,76.595,76.605,76.57,76.575,169000000.0
2009-01-26 10:10:00,76.575,76.625,76.575,76.615,229600000.0
2009-01-26 10:11:00,76.61,76.645,76.59,76.625,175000000.0
2009-01-26 10:12:00,76.625,76.63,76.57,76.61,203200000.0
2009-01-26 10:13:00,76.615,76.665,76.605,76.665,192800000.0
2009-01-26 10:14:00,76.665,76.68,76.64,76.68,191400000.0
2009-01-26 10:15:00,76.675,76.72,76.66,76.675,195600000.0
2009-01-26 10:16:00,76.675,76.7,76.665,76.675,89600000.0
2009-01-26 10:17:00,76.68,76.685,76.625,76.635,133600000.0
2009-01-26 10:18:00,76.63,76.665,76.625,76.665,100400000.0
2009-01-26 10:19:00,76.67,76.67,76.61,76.615,123200000.0
2009-01-26 10:20:00,76.61,76.63,76.565,76.595,169600000.0
2009-01-26 10:21:00,76.6,76.655,76.585,76.655,128800000.0
2009-01-26 10:22:00,76.66,76.68,76.63,76.65,98000000.0
2009-01-26 10:23:00,76.655,76.66,76.585,76.585,74200000.0
2009-01-26 10:24:00,76.58,76.59,76.565,76.57,115800000.0
2009-01-26 10:25:00,76.575,76.59,76.535,76.54,112400000.0
2009-01-26 10:26:00,76.53,76.56,76.455,76.475,198600000.0
2009-01-26 10:27:00,76.47,76.485,76.435,76.46,139200000.0
2009-01-26 10:28:00,76.46,76.495,76.45,76.485,73200000.0
2009-01-26 10:29:00,76.49,76.535,76.485,76.53,112400000.0
2009-01-26 10:30:00,76.525,76.545,76.46,76.475,186800000.0
2009-01-26 10:31:00,76.47,76.48,76.45,76.46,106800000.0
2009-01-26 10:32:00,76.465,76.495,76.425,76.425,149600000.0
2009-01-26 10:33:00,76.425,76.475,76.425,76.47,28800000.0
2009-01-26 10:34:00,76.465,76.485,76.445,76.48,67200000.0
2009-01-26 10:35:00,76.485,76.525,76.485,76.51,33200000.0
2009-01-26 10:36:00,76.505,76.52,76.49,76.515,75200000.0
2009-01-26 10:37:00,76.51,76.55,76.505,76.55,57200000.0
2009-01-26 10:38:00,76.555,76.56,76.54,76.56,58400000.0
2009-01-26 10:39:00,76.565,76.63,76.565,76.595,120800000.0
2009-01-26 10:40:00,76.59,76.635,76.59,76.615,137600000.0
2009-01-26 10:41:00,76.615,76.655,76.61,76.62,111200000.0
2009-01-26 10:42:00,76.62,76.785,76.62,76.775,182800000.0
2009-01-26 10:43:00,76.775,76.835,76.775,76.795,119200000.0
2009-01-26 10:44:00,76.805,76.805,76.785,76.79,105600000.0
2009-01-26 10:45:00,76.785,76.955,76.785,76.95,186600000.0
2009-01-26 10:46:00,76.95,76.96,76.87,76.96,162800000.0
2009-01-26 10:47:00,76.965,77.035,76.965,76.99,227200000.0
2009-01-26 10:48:00,76.985,77.02,76.91,76.93,196000000.0
2009-01-26 10:49:00,76.925,76.96,76.875,76.92,170800000.0
2009-01-26 10:50:00,76.92,76.99,76.91,76.985,180400000.0
2009-01-26 10:51:00,76.985,76.985,76.955,76.96,162800000.0
2009-01-26 10:52:00,76.965,76.975,76.95,76.96,108800000.0
2009-01-26 10:53:00,76.96,76.96,76.945,76.96,185200000.0
2009-01-26 10:54:00,76.96,76.97,76.935,76.955,139200000.0
2009-01-26 10:55:00,76.955,76.955,76.87,76.885,169200000.0
2009-01-26 10:56:00,76.885,76.9,76.86,76.895,177600000.0
2009-01-26 10:57:00,76.885,76.9,76.875,76.875,189200000.0
2009-01-26 10:58:00,76.875,76.88,76.845,76.865,147200000.0
2009-01-26 10:59:00,76.87,76.925,76.83,76.9,168800000.0
2009-01-26 11:00:00,76.89,76.905,76.88,76.9,60800000.0
2009-01-26 11:01:00,76.895,76.93,76.89,76.905,61200000.0
2009-01-26 11:02:00,76.9,76.915,76.865,76.88,131200000.0
2009-01-26 11:03:00,76.875,76.88,76.86,76.87,90400000.0
2009-01-26 11:04:00,76.865,76.875,76.85,76.87,122400000.0
2009-01-26 11:05:00,76.865,76.87,76.81,76.84,121200000.0
2009-01-26 11:06:00,76.83,76.835,76.77,76.775,73100000.0
2009-01-26 11:07:00,76.745,76.78,76.74,76.765,141600000.0
2009-01-26 11:08:00,76.765,76.795,76.74,76.795,115900000.0
2009-01-26 11:09:00,76.795,76.845,76.795,76.845,96000000.0
2009-01-26 11:10:00,76.845,76.85,76.835,76.835,44400000.0
2009-01-26 11:11:00,76.84,76.84,76.8,76.84,120800000.0
2009-01-26 11:12:00,76.84,76.925,76.84,76.92,74400000.0
2009-01-26 11:13:00,76.92,76.92,76.89,76.91,80800000.0
2009-01-26 11:14:00,76.915,76.945,76.9,76.93,82000000.0
2009-01-26 11:15:00,76.93,76.955,76.915,76.915,114400000.0
2009-01-26 11:16:00,76.9,76.915,76.885,76.9,51600000.0
2009-01-26 11:17:00,76.905,76.93,76.9,76.93,52800000.0
2009-01-26 11:18:00,76.925,76.925,76.87,76.87,90800000.0
2009-01-26 11:19:00,76.865,76.87,76.825,76.84,53000000.0
2009-01-26 11:20:00,76.835,76.84,76.81,76.82,89200000.0
2009-01-26 11:21:00,76.825,76.825,76.805,76.805,83600000.0
2009-01-26 11:22:00,76.81,76.825,76.8,76.82,88000000.0
2009-01-26 11:23:00,76.82,76.82,76.765,76.78,50800000.0
2009-01-26 11:24:00,76.785,76.785,76.735,76.735,59200000.0
2009-01-26 11:25:00,76.735,76.76,76.72,76.735,106400000.0
2009-01-26 11:26:00,76.72,76.72,76.67,76.705,113400000.0
2009-01-26 11:27:00,76.705,76.745,76.69,76.74,98200000.0
2009-01-26 11:28:00,76.735,76.735,76.675,76.69,112400000.0
2009-01-26 11:29:00,76.695,76.705,76.665,76.665,145800000.0
2009-01-26 11:30:00,76.665,76.735,76.65,76.735,98000000.0
2009-01-26 11:31:00,76.74,76.75,76.705,76.75,144600000.0
2009-01-26 11:32:00,76.745,76.755,76.715,76.725,129200000.0
2009-01-26 11:33:00,76.725,76.75,76.715,76.75,85600000.0
2009-01-26 11:34:00,76.745,76.76,76.715,76.75,156400000.0
2009-01-26 11:35:00,76.75,76.75,76.74,76.75,72000000.0
2009-01-26 11:36:00,76.755,76.755,76.74,76.74,27200000.0
2009-01-26 11:37:00,76.735,76.765,76.735,76.75,43200000.0
2009-01-26 11:38:00,76.755,76.755,76.74,76.745,18800000.0
2009-01-26 11:39:00,76.745,76.77,76.73,76.74,65400000.0
2009-01-26 11:40:00,76.73,76.745,76.725,76.74,65600000.0
2009-01-26 11:41:00,76.735,76.745,76.735,76.745,17600000.0
2009-01-26 11:42:00,76.745,76.745,76.705,76.715,43200000.0
2009-01-26 11:43:00,76.72,76.73,76.72,76.73,19200000.0
2009-01-26 11:44:00,76.72,76.72,76.69,76.71,92800000.0
2009-01-26 11:45:00,76.715,76.73,76.695,76.71,124600000.0
2009-01-26 11:46:00,76.71,76.75,76.69,76.735,107600000.0
2009-01-26 11:47:00,76.735,76.74,76.705,76.72,91600000.0
2009-01-26 11:48:00,76.725,76.725,76.605,76.625,145200000.0
2009-01-26 11:49:00,76.635,76.66,76.635,76.65,56000000.0
2009-01-26 11:50:00,76.65,76.65,76.57,76.57,76800000.0
2009-01-26 11:51:00,76.555,76.57,76.55,76.57,68800000.0
2009-01-26 11:52:00,76.575,76.65,76.57,76.625,79600000.0
2009-01-26 11:53:00,76.625,76.63,76.59,76.605,148200000.0
2009-01-26 11:54:00,76.6,76.665,76.6,76.635,116000000.0
2009-01-26 11:55:00,76.635,76.635,76.575,76.575,137400000.0
2009-01-26 11:56:00,76.58,76.595,76.545,76.58,129600000.0
2009-01-26 11:57:00,76.58,76.61,76.57,76.6,194400000.0
2009-01-26 11:58:00,76.595,76.595,76.515,76.535,102500000.0
2009-01-26 11:59:00,76.53,76.58,76.525,76.58,91600000.0
2009-01-26 12:00:00,76.585,76.62,76.575,76.58,92800000.0
2009-01-26 12:01:00,76.575,76.575,76.52,76.53,117600000.0
2009-01-26 12:02:00,76.52,76.52,76.45,76.465,131600000.0
2009-01-26 12:03:00,76.46,76.5,76.42,76.475,161200000.0
2009-01-26 12:04:00,76.47,76.525,76.455,76.525,224600000.0
2009-01-26 12:05:00,76.52,76.54,76.495,76.515,87200000.0
2009-01-26 12:06:00,76.52,76.595,76.52,76.58,182800000.0
2009-01-26 12:07:00,76.565,76.61,76.535,76.55,191200000.0
2009-01-26 12:08:00,76.55,76.585,76.535,76.55,218800000.0
2009-01-26 12:09:00,76.555,76.565,76.52,76.55,74400000.0
2009-01-26 12:10:00,76.55,76.565,76.545,76.545,101200000.0
2009-01-26 12:11:00,76.545,76.585,76.54,76.58,74800000.0
2009-01-26 12:12:00,76.58,76.58,76.545,76.55,41200000.0
2009-01-26 12:13:00,76.55,76.55,76.525,76.545,59600000.0
2009-01-26 12:14:00,76.54,76.595,76.54,76.59,127000000.0
2009-01-26 12:15:00,76.6,76.625,76.595,76.62,58000000.0
2009-01-26 12:16:00,76.635,76.655,76.625,76.635,76800000.0
2009-01-26 12:17:00,76.635,76.64,76.625,76.635,83600000.0
2009-01-26 12:18:00,76.64,76.645,76.625,76.63,74800000.0
2009-01-26 12:19:00,76.625,76.7,76.625,76.675,214800000.0
2009-01-26 12:20:00,76.69,76.745,76.685,76.725,262200000.0
2009-01-26 12:21:00,76.725,76.73,76.69,76.71,175800000.0
2009-01-26 12:22:00,76.71,76.765,76.705,76.74,157600000.0
2009-01-26 12:23:00,76.74,76.755,76.665,76.695,205200000.0
2009-01-26 12:24:00,76.695,76.72,76.675,76.685,225200000.0
2009-01-26 12:25:00,76.685,76.74,76.675,76.72,193600000.0
2009-01-26 12:26:00,76.72,76.755,76.68,76.755,293000000.0
2009-01-26 12:27:00,76.76,76.76,76.65,76.675,311200000.0
2009-01-26 12:28:00,76.675,76.77,76.675,76.75,196400000.0
2009-01-26 12:29:00,76.745,76.82,76.745,76.78,226600000.0
2009-01-26 12:30:00,76.78,76.875,76.78,76.87,218000000.0
2009-01-26 12:31:00,76.87,76.89,76.825,76.875,192000000.0
2009-01-26 12:32:00,76.875,76.9,76.86,76.9,232200000.0
2009-01-26 12:33:00,76.9,76.96,76.895,76.92,205200000.0
2009-01-26 12:34:00,76.925,76.985,76.92,76.95,165400000.0
2009-01-26 12:35:00,76.95,77.0,76.94,76.995,181800000.0
2009-01-26 12:36:00,76.995,77.025,76.975,77.025,198800000.0
2009-01-26 12:37:00,77.025,77.045,77.005,77.025,229200000.0
2009-01-26 12:38:00,77.025,77.035,76.975,76.98,186400000.0
2009-01-26 12:39:00,76.985,77.02,76.97,76.975,173400000.0
2009-01-26 12:40:00,76.97,77.02,76.97,76.99,221800000.0
2009-01-26 12:41:00,76.99,77.0,76.95,76.955,226800000.0
2009-01-26 12:42:00,76.955,76.975,76.935,76.935,97200000.0
2009-01-26 12:43:00,76.935,76.945,76.895,76.895,191200000.0
2009-01-26 12:44:00,76.895,76.91,76.875,76.875,187200000.0
2009-01-26 12:45:00,76.875,76.875,76.84,76.87,215000000.0
2009-01-26 12:46:00,76.875,76.935,76.87,76.935,168000000.0
2009-01-26 12:47:00,76.935,76.995,76.935,76.975,198000000.0
2009-01-26 12:48:00,76.975,77.0,76.965,76.97,182400000.0
2009-01-26 12:49:00,76.97,76.975,76.945,76.95,151600000.0
2009-01-26 12:50:00,76.95,76.97,76.935,76.965,122000000.0
2009-01-26 12:51:00,76.965,77.01,76.935,76.995,107900000.0
2009-01-26 12:52:00,76.995,77.035,76.99,77.015,303600000.0
2009-01-26 12:53:00,77.01,77.045,76.995,77.02,210000000.0
2009-01-26 12:54:00,77.02,77.085,77.01,77.045,189600000.0
2009-01-26 12:55:00,77.05,77.07,77.015,77.035,267200000.0
2009-01-26 12:56:00,77.03,77.115,77.025,77.115,147600000.0
2009-01-26 12:57:00,77.115,77.12,77.055,77.055,90400000.0
2009-01-26 12:58:00,77.055,77.055,77.03,77.055,128400000.0
2009-01-26 12:59:00,77.055,77.1,77.055,77.08,78000000.0
2009-01-26 13:00:00,77.08,77.09,77.045,77.045,148400000.0
2009-01-26 13:01:00,77.035,77.07,77.015,77.07,168400000.0
2009-01-26 13:02:00,77.07,77.085,77.06,77.085,88800000.0
2009-01-26 13:03:00,77.085,77.09,77.05,77.07,119200000.0
2009-01-26 13:04:00,77.07,77.08,77.035,77.045,120800000.0
2009-01-26 13:05:00,77.04,77.04,76.96,76.98,151200000.0
2009-01-26 13:06:00,76.975,76.99,76.945,76.955,97200000.0
2009-01-26 13:07:00,76.955,76.955,76.9,76.92,150400000.0
2009-01-26 13:08:00,76.92,76.925,76.84,76.86,151200000.0
2009-01-26 13:09:00,76.86,76.93,76.86,76.93,127600000.0
2009-01-26 13:10:00,76.93,76.935,76.905,76.905,94000000.0
2009-01-26 13:11:00,76.91,76.93,76.88,76.88,144400000.0
2009-01-26 13:12:00,76.88,76.91,76.865,76.87,162800000.0
2009-01-26 13:13:00,76.87,76.87,76.82,76.845,197100000.0
2009-01-26 13:14:00,76.855,76.855,76.835,76.845,60800000.0
2009-01-26 13:15:00,76.845,76.845,76.81,76.825,83600000.0
2009-01-26 13:16:00,76.815,76.875,76.815,76.865,180800000.0
2009-01-26 13:17:00,76.865,76.875,76.81,76.83,173200000.0
2009-01-26 13:18:00,76.83,76.89,76.83,76.875,132800000.0
2009-01-26 13:19:00,76.875,76.875,76.85,76.85,139600000.0
2009-01-26 13:20:00,76.85,76.875,76.85,76.875,86000000.0
2009-01-26 13:21:00,76.885,76.905,76.875,76.885,214000000.0
2009-01-26 13:22:00,76.89,76.9,76.865,76.87,203400000.0
2009-01-26 13:23:00,76.875,76.88,76.86,76.865,227200000.0
2009-01-26 13:24:00,76.87,76.87,76.83,76.83,112000000.0
2009-01-26 13:25:00,76.835,76.86,76.795,76.805,125000000.0
2009-01-26 13:26:00,76.81,76.825,76.8,76.81,221000000.0
2009-01-26 13:27:00,76.81,76.845,76.81,76.84,60800000.0
2009-01-26 13:28:00,76.84,76.87,76.84,76.86,68000000.0
2009-01-26 13:29:00,76.87,76.87,76.835,76.84,66800000.0
2009-01-26 13:30:00,76.84,76.91,76.835,76.905,71600000.0
2009-01-26 13:31:00,76.905,76.97,76.895,76.965,111200000.0
2009-01-26 13:32:00,76.96,76.965,76.91,76.93,145600000.0
2009-01-26 13:33:00,76.93,76.945,76.92,76.94,83200000.0
2009-01-26 13:34:00,76.94,76.94,76.92,76.92,60400000.0
2009-01-26 13:35:00,76.92,76.955,76.905,76.93,97000000.0
2009-01-26 13:36:00,76.93,76.93,76.89,76.89,60400000.0
2009-01-26 13:37:00,76.89,76.89,76.845,76.845,159200000.0
2009-01-26 13:38:00,76.845,76.905,76.845,76.885,96400000.0
2009-01-26 13:39:00,76.89,76.895,76.875,76.885,71600000.0
2009-01-26 13:40:00,76.885,76.905,76.875,76.895,110800000.0
2009-01-26 13:41:00,76.895,76.93,76.88,76.925,49600000.0
2009-01-26 13:42:00,76.935,76.945,76.875,76.895,258400000.0
2009-01-26 13:43:00,76.895,76.915,76.895,76.91,38400000.0
2009-01-26 13:44:00,76.91,76.95,76.91,76.945,74000000.0
2009-01-26 13:45:00,76.94,76.955,76.91,76.95,137600000.0
2009-01-26 13:46:00,76.94,76.955,76.915,76.935,146800000.0
2009-01-26 13:47:00,76.935,76.95,76.915,76.95,79600000.0
2009-01-26 13:48:00,76.95,76.97,76.905,76.96,141200000.0
2009-01-26 13:49:00,76.965,76.98,76.955,76.965,142400000.0
2009-01-26 13:50:00,76.965,77.0,76.965,76.985,214000000.0
2009-01-26 13:51:00,76.985,77.0,76.98,76.995,109200000.0
2009-01-26 13:52:00,76.995,77.055,76.97,77.035,107600000.0
2009-01-26 13:53:00,77.03,77.045,76.995,77.03,131200000.0
2009-01-26 13:54:00,77.03,77.03,77.0,77.005,139000000.0
2009-01-26 13:55:00,77.005,77.025,77.0,77.005,81600000.0
2009-01-26 13:56:00,77.01,77.025,77.0,77.005,43200000.0
2009-01-26 13:57:00,77.02,77.06,77.02,77.05,80800000.0
2009-01-26 13:58:00,77.05,77.09,77.045,77.075,57600000.0
2009-01-26 13:59:00,77.07,77.125,77.07,77.105,134000000.0
2009-01-26 14:00:00,77.11,77.145,77.105,77.135,178000000.0
2009-01-26 14:01:00,77.135,77.165,77.13,77.15,168800000.0
2009-01-26 14:02:00,77.15,77.15,77.095,77.1,132400000.0
2009-01-26 14:03:00,77.105,77.15,77.095,77.14,111200000.0
2009-01-26 14:04:00,77.135,77.14,77.1,77.11,140000000.0
2009-01-26 14:05:00,77.105,77.13,77.055,77.095,164000000.0
2009-01-26 14:06:00,77.095,77.1,77.06,77.07,156800000.0
2009-01-26 14:07:00,77.07,77.08,77.065,77.08,116800000.0
2009-01-26 14:08:00,77.075,77.08,77.045,77.065,170400000.0
2009-01-26 14:09:00,77.07,77.075,77.065,77.065,108000000.0
2009-01-26 14:10:00,77.07,77.09,77.07,77.075,186400000.0
2009-01-26 14:11:00,77.075,77.075,77.055,77.055,59200000.0
2009-01-26 14:12:00,77.06,77.11,77.035,77.105,113600000.0
2009-01-26 14:13:00,77.105,77.11,77.105,77.105,56000000.0
2009-01-26 14:14:00,77.105,77.16,77.1,77.14,151400000.0
2009-01-26 14:15:00,77.14,77.16,77.125,77.125,218800000.0
2009-01-26 14:16:00,77.12,77.15,77.105,77.14,164000000.0
2009-01-26 14:17:00,77.145,77.215,77.145,77.2,217300000.0
2009-01-26 14:18:00,77.19,77.24,77.165,77.185,229800000.0
2009-01-26 14:19:00,77.185,77.205,77.135,77.175,144200000.0
2009-01-26 14:20:00,77.18,77.225,77.17,77.225,143400000.0
2009-01-26 14:21:00,77.22,77.22,77.15,77.16,137800000.0
2009-01-26 14:22:00,77.16,77.18,77.13,77.15,129200000.0
2009-01-26 14:23:00,77.16,77.21,77.155,77.2,175600000.0
2009-01-26 14:24:00,77.19,77.205,77.145,77.17,203400000.0
2009-01-26 14:25:00,77.17,77.185,77.145,77.155,163000000.0
2009-01-26 14:26:00,77.155,77.155,77.105,77.105,141000000.0
2009-01-26 14:27:00,77.105,77.16,77.105,77.14,117800000.0
2009-01-26 14:28:00,77.135,77.155,77.115,77.15,167600000.0
2009-01-26 14:29:00,77.15,77.19,77.135,77.185,200400000.0
2009-01-26 14:30:00,77.19,77.195,77.12,77.14,165000000.0
2009-01-26 14:31:00,77.125,77.155,77.1,77.135,204200000.0
2009-01-26 14:32:00,77.135,77.185,77.12,77.18,170000000.0
2009-01-26 14:33:00,77.18,77.18,77.13,77.155,222600000.0
2009-01-26 14:34:00,77.15,77.15,77.105,77.12,157600000.0
2009-01-26 14:35:00,77.12,77.14,77.105,77.12,162200000.0
2009-01-26 14:36:00,77.115,77.17,77.1,77.135,154400000.0
2009-01-26 14:37:00,77.135,77.22,77.13,77.22,146800000.0
2009-01-26 14:38:00,77.22,77.27,77.205,77.23,185000000.0
2009-01-26 14:39:00,77.23,77.27,77.22,77.245,123800000.0
2009-01-26 14:40:00,77.245,77.27,77.23,77.265,193400000.0
2009-01-26 14:41:00,77.25,77.25,77.185,77.2,155200000.0
2009-01-26 14:42:00,77.195,77.235,77.18,77.2,230400000.0
2009-01-26 14:43:00,77.2,77.205,77.155,77.16,172000000.0
2009-01-26 14:44:00,77.175,77.175,77.135,77.145,282400000.0
2009-01-26 14:45:00,77.145,77.215,77.145,77.185,204800000.0
2009-01-26 14:46:00,77.185,77.2,77.155,77.195,207200000.0
2009-01-26 14:47:00,77.19,77.2,77.175,77.195,226800000.0
2009-01-26 14:48:00,77.2,77.215,77.18,77.2,166000000.0
2009-01-26 14:49:00,77.195,77.215,77.17,77.185,218600000.0
2009-01-26 14:50:00,77.185,77.2,77.14,77.15,189600000.0
2009-01-26 14:51:00,77.155,77.165,77.13,77.165,150600000.0
2009-01-26 14:52:00,77.16,77.2,77.15,77.2,201200000.0
2009-01-26 14:53:00,77.2,77.2,77.165,77.18,163200000.0
2009-01-26 14:54:00,77.18,77.18,77.145,77.155,199400000.0
2009-01-26 14:55:00,77.155,77.18,77.105,77.14,172000000.0
2009-01-26 14:56:00,77.135,77.165,77.125,77.155,223800000.0
2009-01-26 14:57:00,77.155,77.18,77.15,77.165,116000000.0
2009-01-26 14:58:00,77.165,77.25,77.165,77.225,164800000.0
2009-01-26 14:59:00,77.22,77.245,77.2,77.22,192400000.0
2009-01-26 15:00:00,77.22,77.225,77.175,77.185,184400000.0
2009-01-26 15:01:00,77.185,77.21,77.16,77.165,211600000.0
2009-01-26 15:02:00,77.16,77.23,77.15,77.21,149200000.0
2009-01-26 15:03:00,77.215,77.23,77.2,77.205,120000000.0
2009-01-26 15:04:00,77.205,77.205,77.17,77.19,124600000.0
2009-01-26 15:05:00,77.195,77.205,77.195,77.205,49600000.0
2009-01-26 15:06:00,77.205,77.205,77.15,77.16,170000000.0
2009-01-26 15:07:00,77.165,77.185,77.135,77.145,171400000.0
2009-01-26 15:08:00,77.145,77.145,77.08,77.125,172800000.0
2009-01-26 15:09:00,77.12,77.14,77.105,77.105,187200000.0
2009-01-26 15:10:00,77.105,77.115,77.07,77.085,164800000.0
2009-01-26 15:11:00,77.075,77.075,77.01,77.025,175200000.0
2009-01-26 15:12:00,77.03,77.05,77.0,77.015,245200000.0
2009-01-26 15:13:00,77.005,77.015,76.97,76.97,242200000.0
2009-01-26 15:14:00,76.98,77.03,76.965,77.0,173200000.0
2009-01-26 15:15:00,77.015,77.055,77.015,77.035,129200000.0
2009-01-26 15:16:00,77.04,77.055,77.015,77.045,157600000.0
2009-01-26 15:17:00,77.01,77.06,77.005,77.05,183200000.0
2009-01-26 15:18:00,77.05,77.105,77.04,77.1,167400000.0
2009-01-26 15:19:00,77.1,77.105,77.07,77.08,158800000.0
2009-01-26 15:20:00,77.085,77.085,77.02,77.02,196800000.0
2009-01-26 15:21:00,77.02,77.02,76.935,76.955,186800000.0
2009-01-26 15:22:00,76.96,76.98,76.92,76.92,150000000.0
2009-01-26 15:23:00,76.925,76.925,76.865,76.865,211600000.0
2009-01-26 15:24:00,76.87,76.905,76.855,76.88,269200000.0
2009-01-26 15:25:00,76.88,76.925,76.865,76.885,271200000.0
2009-01-26 15:26:00,76.88,76.915,76.85,76.91,108400000.0
2009-01-26 15:27:00,76.905,76.95,76.905,76.935,248000000.0
2009-01-26 15:28:00,76.935,77.01,76.93,76.94,285400000.0
2009-01-26 15:29:00,76.945,76.95,76.92,76.935,206000000.0
2009-01-26 15:30:00,76.935,76.985,76.92,76.925,192200000.0
2009-01-26 15:31:00,76.925,76.955,76.91,76.95,185200000.0
2009-01-26 15:32:00,76.95,76.985,76.915,76.985,225600000.0
2009-01-26 15:33:00,76.985,76.985,76.915,76.92,219200000.0
2009-01-26 15:34:00,76.92,77.0,76.92,76.98,162400000.0
2009-01-26 15:35:00,76.99,77.03,76.97,76.98,177200000.0
2009-01-26 15:36:00,76.98,77.06,76.98,77.03,215200000.0
2009-01-26 15:37:00,77.03,77.065,77.01,77.06,179200000.0
2009-01-26 15:38:00,77.06,77.085,77.055,77.065,132400000.0
2009-01-26 15:39:00,77.065,77.065,77.015,77.045,142400000.0
2009-01-26 15:40:00,77.055,77.105,77.045,77.055,170800000.0
2009-01-26 15:41:00,77.055,77.075,77.015,77.03,190800000.0
2009-01-26 15:42:00,77.03,77.095,77.025,77.085,226000000.0
2009-01-26 15:43:00,77.09,77.18,77.09,77.18,176800000.0
2009-01-26 15:44:00,77.185,77.225,77.16,77.205,192400000.0
2009-01-26 15:45:00,77.21,77.23,77.195,77.205,178000000.0
2009-01-26 15:46:00,77.2,77.21,77.14,77.155,197600000.0
2009-01-26 15:47:00,77.155,77.165,77.14,77.155,92400000.0
2009-01-26 15:48:00,77.15,77.175,77.115,77.175,146200000.0
2009-01-26 15:49:00,77.175,77.18,77.155,77.16,153200000.0
2009-01-26 15:50:00,77.17,77.19,77.16,77.165,172400000.0
2009-01-26 15:51:00,77.17,77.265,77.17,77.255,151000000.0
2009-01-26 15:52:00,77.245,77.255,77.22,77.225,146700000.0
2009-01-26 15:53:00,77.225,77.265,77.225,77.245,137800000.0
2009-01-26 15:54:00,77.255,77.275,77.24,77.255,124800000.0
2009-01-26 15:55:00,77.255,77.275,77.235,77.255,182300000.0
2009-01-26 15:56:00,77.255,77.31,77.225,77.295,180900000.0
2009-01-26 15:57:00,77.295,77.325,77.27,77.29,184400000.0
2009-01-26 15:58:00,77.285,77.295,77.255,77.27,143600000.0
2009-01-26 15:59:00,77.26,77.275,77.245,77.27,150600000.0
2009-01-26 16:00:00,77.28,77.285,77.255,77.27,121200000.0
2009-01-26 16:01:00,77.275,77.34,77.27,77.32,186800000.0
2009-01-26 16:02:00,77.32,77.43,77.32,77.415,201000000.0
2009-01-26 16:03:00,77.415,77.435,77.375,77.425,205400000.0
2009-01-26 16:04:00,77.425,77.52,77.425,77.49,243600000.0
2009-01-26 16:05:00,77.495,77.505,77.435,77.485,199600000.0
2009-01-26 16:06:00,77.485,77.535,77.48,77.48,196400000.0
2009-01-26 16:07:00,77.485,77.53,77.48,77.49,172000000.0
2009-01-26 16:08:00,77.48,77.51,77.475,77.5,212800000.0
2009-01-26 16:09:00,77.5,77.52,77.49,77.495,157600000.0
2009-01-26 16:10:00,77.495,77.57,77.485,77.565,187200000.0
2009-01-26 16:11:00,77.57,77.675,77.54,77.65,239200000.0
2009-01-26 16:12:00,77.655,77.685,77.635,77.645,156400000.0
2009-01-26 16:13:00,77.645,77.67,77.635,77.64,159000000.0
2009-01-26 16:14:00,77.645,77.695,77.605,77.62,214800000.0
2009-01-26 16:15:00,77.62,77.64,77.575,77.58,186400000.0
2009-01-26 16:16:00,77.575,77.58,77.525,77.53,146800000.0
2009-01-26 16:17:00,77.525,77.55,77.505,77.53,184000000.0
2009-01-26 16:18:00,77.53,77.545,77.52,77.53,116400000.0
2009-01-26 16:19:00,77.53,77.595,77.515,77.585,208000000.0
2009-01-26 16:20:00,77.58,77.68,77.58,77.655,271600000.0
2009-01-26 16:21:00,77.655,77.705,77.645,77.685,208000000.0
2009-01-26 16:22:00,77.685,77.755,77.655,77.73,255200000.0
2009-01-26 16:23:00,77.72,77.805,77.72,77.805,252200000.0
2009-01-26 16:24:00,77.815,77.825,77.76,77.76,251000000.0
2009-01-26 16:25:00,77.765,77.79,77.725,77.73,203600000.0
2009-01-26 16:26:00,77.725,77.82,77.71,77.815,217600000.0
2009-01-26 16:27:00,77.82,77.845,77.76,77.765,183000000.0
2009-01-26 16:28:00,77.765,77.815,77.765,77.78,176800000.0
2009-01-26 16:29:00,77.77,77.82,77.755,77.81,199800000.0
2009-01-26 16:30:00,77.8,77.805,77.71,77.71,212200000.0
2009-01-26 16:31:00,77.71,77.71,77.625,77.63,295600000.0
2009-01-26 16:32:00,77.63,77.665,77.62,77.655,276800000.0
2009-01-26 16:33:00,77.645,77.665,77.595,77.63,297800000.0
2009-01-26 16:34:00,77.63,77.665,77.63,77.655,224800000.0
2009-01-26 16:35:00,77.655,77.67,77.58,77.625,196200000.0
2009-01-26 16:36:00,77.625,77.65,77.585,77.64,253800000.0
2009-01-26 16:37:00,77.645,77.65,77.615,77.645,250200000.0
2009-01-26 16:38:00,77.64,77.65,77.605,77.635,183200000.0
2009-01-26 16:39:00,77.635,77.67,77.62,77.64,162000000.0
2009-01-26 16:40:00,77.645,77.675,77.64,77.67,204000000.0
2009-01-26 16:41:00,77.67,77.72,77.66,77.7,238800000.0
2009-01-26 16:42:00,77.7,77.78,77.7,77.74,187600000.0
2009-01-26 16:43:00,77.74,77.8,77.73,77.77,215200000.0
2009-01-26 16:44:00,77.76,77.78,77.695,77.71,232000000.0
2009-01-26 16:45:00,77.715,77.73,77.655,77.665,198200000.0
2009-01-26 16:46:00,77.655,77.685,77.645,77.68,156800000.0
2009-01-26 16:47:00,77.68,77.69,77.605,77.62,164400000.0
2009-01-26 16:48:00,77.625,77.645,77.615,77.62,111200000.0
2009-01-26 16:49:00,77.615,77.665,77.61,77.645,178400000.0
2009-01-26 16:50:00,77.645,77.695,77.635,77.675,163600000.0
2009-01-26 16:51:00,77.67,77.675,77.63,77.65,191200000.0
2009-01-26 16:52:00,77.65,77.705,77.65,77.69,156000000.0
2009-01-26 16:53:00,77.69,77.705,77.675,77.69,100400000.0
2009-01-26 16:54:00,77.69,77.725,77.66,77.695,197400000.0
2009-01-26 16:55:00,77.695,77.775,77.695,77.73,246600000.0
2009-01-26 16:56:00,77.73,77.73,77.625,77.645,227600000.0
2009-01-26 16:57:00,77.645,77.745,77.645,77.72,158400000.0
2009-01-26 16:58:00,77.73,77.73,77.645,77.675,183600000.0
2009-01-26 16:59:00,77.675,77.8,77.67,77.78,201800000.0
2009-01-26 17:00:00,77.78,77.93,77.78,77.93,373200000.0
2009-01-26 17:01:00,77.93,78.03,77.905,78.02,301200000.0
2009-01-26 17:02:00,78.015,78.16,78.01,78.125,371400000.0
2009-01-26 17:03:00,78.125,78.14,78.075,78.13,343400000.0
2009-01-26 17:04:00,78.11,78.22,78.095,78.155,322000001.0
2009-01-26 17:05:00,78.155,78.205,78.13,78.15,378600000.0
2009-01-26 17:06:00,78.155,78.175,78.075,78.09,385500000.0
2009-01-26 17:07:00,78.095,78.1,78.015,78.015,431000000.0
2009-01-26 17:08:00,78.005,78.07,77.99,78.07,334800000.0
2009-01-26 17:09:00,78.065,78.065,77.955,78.015,362000000.0
2009-01-26 17:10:00,78.005,78.11,78.005,78.085,247800000.0
2009-01-26 17:11:00,78.09,78.09,78.035,78.04,296600000.0
2009-01-26 17:12:00,78.04,78.07,78.02,78.02,265800000.0
2009-01-26 17:13:00,78.015,78.03,77.985,77.99,197600000.0
2009-01-26 17:14:00,78.0,78.045,77.96,78.025,294400000.0
2009-01-26 17:15:00,78.025,78.05,77.975,77.98,296400000.0
2009-01-26 17:16:00,77.975,77.98,77.935,77.95,218200000.0
2009-01-26 17:17:00,77.945,77.96,77.87,77.875,186000000.0
2009-01-26 17:18:00,77.88,77.915,77.86,77.87,181200000.0
2009-01-26 17:19:00,77.87,77.9,77.86,77.875,247600001.0
2009-01-26 17:20:00,77.875,77.905,77.855,77.89,284800000.0
2009-01-26 17:21:00,77.885,77.96,77.86,77.96,286000000.0
2009-01-26 17:22:00,77.96,78.035,77.955,78.005,276400000.0
2009-01-26 17:23:00,78.005,78.085,78.005,78.055,279600000.0
2009-01-26 17:24:00,78.055,78.065,78.015,78.05,247600000.0
2009-01-26 17:25:00,78.05,78.09,78.045,78.085,307800000.0
2009-01-26 17:26:00,78.09,78.185,78.03,78.145,283800000.0
2009-01-26 17:27:00,78.15,78.16,78.08,78.1,294400000.0
2009-01-26 17:28:00,78.095,78.16,78.085,78.09,278400000.0
2009-01-26 17:29:00,78.095,78.1,78.08,78.08,240400000.0
2009-01-26 17:30:00,78.09,78.155,78.03,78.05,269200000.0
2009-01-26 17:31:00,78.045,78.115,78.015,78.07,228400000.0
2009-01-26 17:32:00,78.07,78.105,78.04,78.1,210400000.0
2009-01-26 17:33:00,78.095,78.165,78.07,78.16,140800001.0
2009-01-26 17:34:00,78.16,78.175,78.135,78.15,228600000.0
2009-01-26 17:35:00,78.145,78.18,78.12,78.125,233400000.0
2009-01-26 17:36:00,78.125,78.155,78.09,78.13,218800000.0
2009-01-26 17:37:00,78.13,78.13,78.095,78.12,237200000.0
2009-01-26 17:38:00,78.115,78.125,78.04,78.045,167600000.0
2009-01-26 17:39:00,78.035,78.065,78.01,78.02,200400000.0
2009-01-26 17:40:00,78.025,78.04,78.005,78.01,224800000.0
2009-01-26 17:41:00,78.01,78.035,78.0,78.025,271600000.0
2009-01-26 17:42:00,78.035,78.06,77.995,78.005,199400000.0
2009-01-26 17:43:00,78.005,78.01,77.935,77.94,230200000.0
2009-01-26 17:44:00,77.945,77.945,77.89,77.89,323600000.0
2009-01-26 17:45:00,77.895,77.92,77.875,77.9,324600000.0
2009-01-26 17:46:00,77.9,77.935,77.89,77.915,239000000.0
2009-01-26 17:47:00,77.93,78.0,77.91,77.985,216400000.0
2009-01-26 17:48:00,77.985,78.015,77.97,78.005,137600000.0
2009-01-26 17:49:00,78.01,78.09,78.01,78.075,239800000.0
2009-01-26 17:50:00,78.075,78.08,78.035,78.05,175000000.0
2009-01-26 17:51:00,78.05,78.07,78.04,78.06,110000000.0
2009-01-26 17:52:00,78.06,78.09,78.045,78.07,185400000.0
2009-01-26 17:53:00,78.07,78.07,78.025,78.04,207400000.0
2009-01-26 17:54:00,78.04,78.055,77.985,78.015,174000000.0
2009-01-26 17:55:00,78.015,78.03,77.965,77.965,233000000.0
2009-01-26 17:56:00,77.965,77.98,77.95,77.965,195000000.0
2009-01-26 17:57:00,77.975,78.015,77.965,78.0,189000000.0
2009-01-26 17:58:00,78.0,78.075,77.995,78.06,199600000.0
2009-01-26 17:59:00,78.065,78.2,78.065,78.195,172500000.0
2009-01-26 18:00:00,78.185,78.265,78.14,78.255,177999999.0
2009-01-26 18:01:00,78.25,78.26,78.11,78.125,241600000.0
2009-01-26 18:02:00,78.125,78.125,78.07,78.07,144800000.0
2009-01-26 18:03:00,78.07,78.075,78.045,78.07,168000000.0
2009-01-26 18:04:00,78.07,78.075,78.03,78.03,134000000.0
2009-01-26 18:05:00,78.03,78.06,78.03,78.06,130000000.0
2009-01-26 18:06:00,78.055,78.08,78.035,78.045,147600000.0
2009-01-26 18:07:00,78.04,78.095,78.025,78.065,273800000.0
2009-01-26 18:08:00,78.065,78.13,78.065,78.07,139000000.0
2009-01-26 18:09:00,78.08,78.12,78.075,78.08,203200000.0
2009-01-26 18:10:00,78.08,78.085,77.99,78.025,173800000.0
2009-01-26 18:11:00,78.035,78.045,78.0,78.04,155000000.0
2009-01-26 18:12:00,78.035,78.055,78.02,78.02,136800000.0
2009-01-26 18:13:00,78.02,78.025,78.015,78.02,61200000.0
2009-01-26 18:14:00,78.015,78.015,77.96,77.995,139200000.0
2009-01-26 18:15:00,77.99,78.035,77.98,78.035,198599999.0
2009-01-26 18:16:00,78.03,78.065,78.025,78.045,134000000.0
2009-01-26 18:17:00,78.035,78.05,78.005,78.01,105200000.0
2009-01-26 18:18:00,78.01,78.035,77.98,77.99,94400000.0
2009-01-26 18:19:00,77.995,77.995,77.96,77.975,154800000.0
2009-01-26 18:20:00,77.975,78.03,77.975,77.98,129600000.0
2009-01-26 18:21:00,77.98,78.025,77.97,77.985,170800000.0
2009-01-26 18:22:00,77.985,77.99,77.97,77.99,59600000.0
2009-01-26 18:23:00,77.995,78.025,77.99,78.0,67200000.0
2009-01-26 18:24:00,78.0,78.065,77.995,78.06,181600000.0
2009-01-26 18:25:00,78.055,78.12,78.05,78.11,139000000.0
2009-01-26 18:26:00,78.095,78.135,78.085,78.1,164400000.0
2009-01-26 18:27:00,78.105,78.135,78.05,78.085,201400000.0
2009-01-26 18:28:00,78.08,78.155,78.06,78.135,308600000.0
2009-01-26 18:29:00,78.155,78.17,78.135,78.165,299400000.0
2009-01-26 18:30:00,78.165,78.165,78.12,78.125,121000000.0
2009-01-26 18:31:00,78.115,78.115,78.075,78.095,179800000.0
2009-01-26 18:32:00,78.095,78.11,78.005,78.04,245000000.0
2009-01-26 18:33:00,78.035,78.07,78.035,78.07,79200000.0
2009-01-26 18:34:00,78.065,78.065,77.965,77.985,217800000.0
2009-01-26 18:35:00,77.99,78.01,77.96,78.01,82000000.0
2009-01-26 18:36:00,78.01,78.08,78.01,78.045,186800000.0
2009-01-26 18:37:00,78.045,78.065,78.02,78.02,185600000.0
2009-01-26 18:38:00,78.02,78.065,77.985,78.035,218800000.0
2009-01-26 18:39:00,78.04,78.15,78.035,78.11,197000000.0
2009-01-26 18:40:00,78.11,78.11,78.045,78.08,152600000.0
2009-01-26 18:41:00,78.085,78.085,78.035,78.065,159600000.0
2009-01-26 18:42:00,78.065,78.09,78.055,78.055,188200000.0
2009-01-26 18:43:00,78.05,78.05,78.01,78.035,158800000.0
2009-01-26 18:44:00,78.035,78.04,77.965,77.975,198400000.0
2009-01-26 18:45:00,77.99,78.04,77.96,77.96,125800000.0
2009-01-26 18:46:00,77.96,78.005,77.945,78.0,152400000.0
2009-01-26 18:47:00,78.0,78.0,77.945,77.965,154000000.0
2009-01-26 18:48:00,77.965,77.97,77.885,77.9,186600000.0
2009-01-26 18:49:00,77.895,77.96,77.865,77.915,235000000.0
2009-01-26 18:50:00,77.91,77.935,77.88,77.9,247200000.0
2009-01-26 18:51:00,77.895,77.91,77.865,77.875,162400000.0
2009-01-26 18:52:00,77.88,77.93,77.88,77.93,92800000.0
2009-01-26 18:53:00,77.925,77.955,77.925,77.93,98000000.0
2009-01-26 18:54:00,77.925,77.925,77.885,77.925,252600000.0
2009-01-26 18:55:00,77.925,77.96,77.89,77.955,204800000.0
2009-01-26 18:56:00,77.955,77.965,77.93,77.945,78400000.0
2009-01-26 18:57:00,77.94,77.95,77.93,77.94,70800000.0
2009-01-26 18:58:00,77.945,77.985,77.93,77.975,192000000.0
2009-01-26 18:59:00,77.975,78.02,77.975,78.015,145600000.0
2009-01-26 19:00:00,78.01,78.04,78.005,78.03,118200000.0
2009-01-26 19:01:00,78.035,78.075,78.03,78.045,84200000.0
2009-01-26 19:02:00,78.04,78.06,78.025,78.06,76400000.0
2009-01-26 19:03:00,78.055,78.08,78.035,78.07,121000000.0
2009-01-26 19:04:00,78.065,78.085,78.03,78.06,112400000.0
2009-01-26 19:05:00,78.055,78.095,78.035,78.095,108000000.0
2009-01-26 19:06:00,78.09,78.105,78.06,78.065,150000000.0
2009-01-26 19:07:00,78.065,78.08,78.04,78.05,36000000.0
2009-01-26 19:08:00,78.055,78.09,78.055,78.09,66400000.0
2009-01-26 19:09:00,78.09,78.16,78.09,78.155,94400000.0
2009-01-26 19:10:00,78.15,78.17,78.09,78.11,98000000.0
2009-01-26 19:11:00,78.11,78.115,78.07,78.07,48800000.0
2009-01-26 19:12:00,78.065,78.075,78.045,78.045,48800000.0
2009-01-26 19:13:00,78.045,78.095,78.045,78.09,96400000.0
2009-01-26 19:14:00,78.085,78.155,78.075,78.11,116400000.0
2009-01-26 19:15:00,78.11,78.17,78.11,78.17,78400000.0
2009-01-26 19:16:00,78.175,78.185,78.145,78.18,148000000.0
2009-01-26 19:17:00,78.18,78.205,78.165,78.18,62400000.0
2009-01-26 19:18:00,78.175,78.275,78.175,78.26,204400000.0
2009-01-26 19:19:00,78.25,78.25,78.175,78.18,150000000.0
2009-01-26 19:20:00,78.19,78.22,78.19,78.19,75400000.0
2009-01-26 19:21:00,78.195,78.225,78.185,78.19,49200000.0
2009-01-26 19:22:00,78.195,78.225,78.185,78.185,108400000.0
2009-01-26 19:23:00,78.18,78.2,78.145,78.185,148000000.0
2009-01-26 19:24:00,78.18,78.18,78.14,78.145,164000000.0
2009-01-26 19:25:00,78.15,78.16,78.1,78.13,95200000.0
2009-01-26 19:26:00,78.135,78.15,78.135,78.14,46000000.0
2009-01-26 19:27:00,78.135,78.165,78.125,78.15,95600000.0
2009-01-26 19:28:00,78.15,78.175,78.14,78.17,113600000.0
2009-01-26 19:29:00,78.17,78.18,78.16,78.175,175800000.0
2009-01-26 19:30:00,78.17,78.205,78.17,78.19,103200000.0
2009-01-26 19:31:00,78.185,78.195,78.165,78.175,108000000.0
2009-01-26 19:32:00,78.175,78.175,78.115,78.115,123600000.0
2009-01-26 19:33:00,78.12,78.125,78.065,78.075,126400000.0
2009-01-26 19:34:00,78.075,78.09,77.985,77.995,159600000.0
2009-01-26 19:35:00,78.0,78.01,77.975,78.0,133800000.0
2009-01-26 19:36:00,78.0,78.005,77.975,77.995,106800000.0
2009-01-26 19:37:00,77.985,78.055,77.985,78.035,101600000.0
2009-01-26 19:38:00,78.045,78.105,78.045,78.095,78800000.0
2009-01-26 19:39:00,78.1,78.105,78.09,78.095,40000000.0
2009-01-26 19:40:00,78.095,78.105,78.06,78.07,115600000.0
2009-01-26 19:41:00,78.065,78.065,78.02,78.035,66000000.0
2009-01-26 19:42:00,78.025,78.06,78.02,78.03,63200000.0
2009-01-26 19:43:00,78.035,78.065,78.03,78.05,92800000.0
2009-01-26 19:44:00,78.055,78.08,78.055,78.075,33600000.0
2009-01-26 19:45:00,78.07,78.1,78.065,78.08,52200000.0
2009-01-26 19:46:00,78.085,78.12,78.08,78.12,37600000.0
2009-01-26 19:47:00,78.115,78.145,78.115,78.125,43200000.0
2009-01-26 19:48:00,78.13,78.14,78.12,78.12,63200000.0
2009-01-26 19:49:00,78.12,78.12,78.085,78.085,63200000.0
2009-01-26 19:50:00,78.09,78.09,78.06,78.06,24000000.0
2009-01-26 19:51:00,78.055,78.055,78.02,78.04,56000000.0
2009-01-26 19:52:00,78.04,78.05,78.0,78.04,118200000.0
2009-01-26 19:53:00,78.045,78.075,78.035,78.07,138400000.0
2009-01-26 19:54:00,78.075,78.12,78.07,78.105,174400000.0
2009-01-26 19:55:00,78.1,78.115,78.06,78.06,114400000.0
2009-01-26 19:56:00,78.07,78.07,78.01,78.01,120400000.0
2009-01-26 19:57:00,78.005,78.025,77.995,78.015,143000000.0
2009-01-26 19:58:00,78.015,78.02,77.97,77.97,222000000.0
2009-01-26 19:59:00,77.97,77.975,77.95,77.955,201200000.0
2009-01-26 20:00:00,77.95,77.985,77.925,77.98,117400000.0
2009-01-26 20:01:00,77.98,78.06,77.96,78.05,105400000.0
2009-01-26 20:02:00,78.055,78.08,78.0,78.045,142000000.0
2009-01-26 20:03:00,78.045,78.07,78.02,78.07,173600000.0
2009-01-26 20:04:00,78.07,78.075,77.895,77.925,189400000.0
2009-01-26 20:05:00,77.93,77.94,77.865,77.875,207800000.0
2009-01-26 20:06:00,77.88,77.915,77.81,77.83,188800000.0
2009-01-26 20:07:00,77.83,77.87,77.795,77.8,164400000.0
2009-01-26 20:08:00,77.795,77.8,77.68,77.695,166200000.0
2009-01-26 20:09:00,77.705,77.825,77.695,77.82,168000000.0
2009-01-26 20:10:00,77.815,77.885,77.815,77.875,135200000.0
2009-01-26 20:11:00,77.88,77.88,77.765,77.79,149400000.0
2009-01-26 20:12:00,77.79,77.805,77.695,77.805,168800000.0
2009-01-26 20:13:00,77.805,77.845,77.77,77.83,92000000.0
2009-01-26 20:14:00,77.825,77.845,77.745,77.745,179200000.0
2009-01-26 20:15:00,77.745,77.86,77.74,77.85,163600000.0
2009-01-26 20:16:00,77.85,77.88,77.84,77.855,151800000.0
2009-01-26 20:17:00,77.86,77.875,77.84,77.84,111600000.0
2009-01-26 20:18:00,77.835,77.93,77.83,77.92,130000000.0
2009-01-26 20:19:00,77.92,77.92,77.895,77.915,113200000.0
2009-01-26 20:20:00,77.91,77.94,77.9,77.935,108000000.0
2009-01-26 20:21:00,77.93,77.94,77.915,77.94,40400000.0
2009-01-26 20:22:00,77.935,77.94,77.85,77.865,89600000.0
2009-01-26 20:23:00,77.865,77.87,77.82,77.845,149200000.0
2009-01-26 20:24:00,77.855,77.905,77.855,77.905,140400000.0
2009-01-26 20:25:00,77.91,77.91,77.87,77.87,100400000.0
2009-01-26 20:26:00,77.865,77.93,77.865,77.915,81800000.0
2009-01-26 20:27:00,77.915,77.92,77.875,77.895,122400000.0
2009-01-26 20:28:00,77.895,77.935,77.875,77.935,180200000.0
2009-01-26 20:29:00,77.935,77.935,77.905,77.915,101600000.0
2009-01-26 20:30:00,77.915,77.92,77.9,77.915,114000000.0
2009-01-26 20:31:00,77.915,77.915,77.845,77.88,129600000.0
2009-01-26 20:32:00,77.89,77.9,77.875,77.88,92800000.0
2009-01-26 20:33:00,77.875,77.95,77.87,77.95,172000000.0
2009-01-26 20:34:00,77.945,77.965,77.895,77.91,158200000.0
2009-01-26 20:35:00,77.91,77.965,77.9,77.965,124200000.0
2009-01-26 20:36:00,77.96,78.0,77.945,77.98,117600000.0
2009-01-26 20:37:00,77.98,78.0,77.965,77.99,220400000.0
2009-01-26 20:38:00,77.99,77.99,77.965,77.975,167200000.0
2009-01-26 20:39:00,77.975,78.025,77.965,78.0,91200000.0
2009-01-26 20:40:00,78.005,78.02,77.975,77.99,137600000.0
2009-01-26 20:41:00,77.995,78.005,77.97,77.985,103200000.0
2009-01-26 20:42:00,77.99,78.04,77.985,78.03,113600000.0
2009-01-26 20:43:00,78.03,78.075,78.025,78.05,88000000.0
2009-01-26 20:44:00,78.05,78.05,78.0,78.005,41200000.0
2009-01-26 20:45:00,78.005,78.015,77.995,78.0,58800000.0
2009-01-26 20:46:00,78.0,78.03,77.985,78.01,130000000.0
2009-01-26 20:47:00,78.01,78.035,77.98,78.035,131400000.0
2009-01-26 20:48:00,78.035,78.1,78.035,78.09,122400000.0
2009-01-26 20:49:00,78.085,78.09,78.02,78.02,141600000.0
2009-01-26 20:50:00,78.02,78.03,77.97,77.995,131200000.0
2009-01-26 20:51:00,77.99,77.99,77.945,77.955,244000000.0
2009-01-26 20:52:00,77.955,77.98,77.945,77.975,119200000.0
2009-01-26 20:53:00,77.97,78.025,77.97,78.02,100800000.0
2009-01-26 20:54:00,78.015,78.035,78.005,78.005,82800000.0
2009-01-26 20:55:00,78.005,78.01,78.0,78.005,60400000.0
2009-01-26 20:56:00,78.005,78.005,77.965,77.98,70000000.0
2009-01-26 20:57:00,77.985,77.995,77.975,77.985,96400000.0
2009-01-26 20:58:00,77.985,78.015,77.97,77.98,256400000.0
2009-01-26 20:59:00,77.98,78.01,77.97,78.01,100800000.0
2009-01-26 21:00:00,78.005,78.01,77.995,78.005,100800000.0
2009-01-26 21:01:00,78.0,78.015,77.985,77.985,75600000.0
2009-01-26 21:02:00,77.975,77.98,77.935,77.96,177600000.0
2009-01-26 21:03:00,77.96,78.01,77.945,78.01,236400000.0
2009-01-26 21:04:00,78.005,78.02,77.94,77.98,168200000.0
2009-01-26 21:05:00,77.98,77.985,77.955,77.965,119200000.0
2009-01-26 21:06:00,77.965,77.965,77.93,77.93,102600000.0
2009-01-26 21:07:00,77.935,77.935,77.845,77.855,177800000.0
2009-01-26 21:08:00,77.85,77.875,77.84,77.875,224000000.0
2009-01-26 21:09:00,77.885,77.9,77.875,77.89,146000000.0
2009-01-26 21:10:00,77.895,77.94,77.865,77.94,255400000.0
2009-01-26 21:11:00,77.94,77.96,77.92,77.93,232800000.0
2009-01-26 21:12:00,77.93,77.96,77.925,77.95,92400000.0
2009-01-26 21:13:00,77.95,77.965,77.91,77.965,170000000.0
2009-01-26 21:14:00,77.95,77.95,77.9,77.915,151200000.0
2009-01-26 21:15:00,77.915,77.915,77.87,77.9,88400000.0
2009-01-26 21:16:00,77.89,77.92,77.875,77.9,191600000.0
2009-01-26 21:17:00,77.9,77.915,77.875,77.905,138800000.0
2009-01-26 21:18:00,77.905,77.925,77.905,77.925,51200000.0
2009-01-26 21:19:00,77.92,77.98,77.905,77.91,205000000.0
2009-01-26 21:20:00,77.915,77.935,77.91,77.93,127200000.0
2009-01-26 21:21:00,77.935,77.96,77.905,77.905,73600000.0
2009-01-26 21:22:00,77.91,77.965,77.89,77.95,184600000.0
2009-01-26 21:23:00,77.95,77.965,77.935,77.945,165600000.0
2009-01-26 21:24:00,77.945,77.945,77.905,77.935,115600000.0
2009-01-26 21:25:00,77.94,77.945,77.91,77.93,178400000.0
2009-01-26 21:26:00,77.935,77.935,77.875,77.885,96800000.0
2009-01-26 21:27:00,77.885,77.915,77.87,77.915,94000000.0
2009-01-26 21:28:00,77.92,77.965,77.92,77.96,94400000.0
2009-01-26 21:29:00,77.955,77.96,77.915,77.935,146400000.0
2009-01-26 21:30:00,77.93,77.935,77.92,77.935,113200000.0
2009-01-26 21:31:00,77.935,77.95,77.92,77.945,215800000.0
2009-01-26 21:32:00,77.95,77.95,77.9,77.915,102600000.0
2009-01-26 21:33:00,77.91,77.975,77.895,77.965,129600000.0
2009-01-26 21:34:00,77.97,78.04,77.965,78.02,114000000.0
2009-01-26 21:35:00,78.015,78.075,78.01,78.035,95600000.0
2009-01-26 21:36:00,78.025,78.055,78.025,78.045,100800000.0
2009-01-26 21:37:00,78.05,78.065,78.02,78.025,171600000.0
2009-01-26 21:38:00,78.03,78.04,77.995,77.995,138800000.0
2009-01-26 21:39:00,77.99,78.035,77.985,77.99,221200000.0
2009-01-26 21:40:00,78.0,78.02,77.98,78.015,134000000.0
2009-01-26 21:41:00,78.005,78.035,77.985,77.985,153600000.0
2009-01-26 21:42:00,78.0,78.0,77.955,77.965,94000000.0
2009-01-26 21:43:00,77.965,77.965,77.94,77.94,263800000.0
2009-01-26 21:44:00,77.94,77.965,77.94,77.955,192800000.0
2009-01-26 21:45:00,77.955,77.97,77.92,77.92,211600000.0
2009-01-26 21:46:00,77.92,77.925,77.9,77.915,278000000.0
2009-01-26 21:47:00,77.91,77.935,77.895,77.925,274000000.0
2009-01-26 21:48:00,77.925,77.925,77.87,77.92,235600000.0
2009-01-26 21:49:00,77.92,78.055,77.92,78.015,190400000.0
2009-01-26 21:50:00,78.015,78.125,78.0,78.125,154000000.0
2009-01-26 21:51:00,78.12,78.125,78.04,78.045,119200000.0
2009-01-26 21:52:00,78.04,78.04,78.0,78.015,173600000.0
2009-01-26 21:53:00,78.01,78.025,77.995,78.0,146000000.0
2009-01-26 21:54:00,78.005,78.015,77.99,78.015,165600000.0
2009-01-26 21:55:00,78.005,78.01,77.91,77.92,159600000.0
2009-01-26 21:56:00,77.925,77.935,77.895,77.93,182000000.0
2009-01-26 21:57:00,77.93,77.975,77.93,77.965,75200000.0
2009-01-26 21:58:00,77.97,78.025,77.955,78.02,118100000.0
2009-01-26 21:59:00,78.025,78.03,77.995,78.01,57200000.0
2009-01-26 22:00:00,78.015,78.14,78.015,78.095,144800000.0
2009-01-26 22:01:00,78.09,78.15,78.085,78.14,99000000.0
2009-01-26 22:02:00,78.15,78.155,78.08,78.095,116000000.0
2009-01-26 22:03:00,78.09,78.09,78.03,78.035,85200000.0
2009-01-26 22:04:00,78.04,78.095,78.04,78.07,120800000.0
2009-01-26 22:05:00,78.07,78.085,78.035,78.08,139200000.0
2009-01-26 22:06:00,78.075,78.115,78.055,78.095,150800000.0
2009-01-26 22:07:00,78.095,78.17,78.095,78.165,114800000.0
2009-01-26 22:08:00,78.17,78.18,78.165,78.17,19200000.0
2009-01-26 22:09:00,78.18,78.185,78.16,78.17,49600000.0
2009-01-26 22:10:00,78.17,78.265,78.17,78.22,118400000.0
2009-01-26 22:11:00,78.23,78.235,78.14,78.15,100400000.0
2009-01-26 22:12:00,78.155,78.215,78.155,78.215,70800000.0
2009-01-26 22:13:00,78.215,78.305,78.215,78.305,147600000.0
2009-01-26 22:14:00,78.305,78.315,78.22,78.22,112800000.0
2009-01-26 22:15:00,78.22,78.255,78.22,78.25,69600000.0
2009-01-26 22:16:00,78.24,78.25,78.23,78.24,31200000.0
2009-01-26 22:17:00,78.235,78.24,78.225,78.24,30000000.0
2009-01-26 22:18:00,78.24,78.28,78.24,78.27,70400000.0
2009-01-26 22:19:00,78.27,78.28,78.265,78.275,31600000.0
2009-01-26 22:20:00,78.265,78.265,78.245,78.25,36000000.0
2009-01-26 22:21:00,78.25,78.305,78.245,78.3,107900000.0
2009-01-26 22:22:00,78.29,78.355,78.29,78.335,71200000.0
2009-01-26 22:23:00,78.33,78.415,78.325,78.37,138800000.0
2009-01-26 22:24:00,78.37,78.42,78.365,78.395,147200000.0
2009-01-26 22:25:00,78.395,78.475,78.385,78.475,125600000.0
2009-01-26 22:26:00,78.465,78.495,78.455,78.475,110000000.0
2009-01-26 22:27:00,78.47,78.5,78.455,78.49,157800000.0
2009-01-26 22:28:00,78.49,78.5,78.435,78.465,158600000.0
2009-01-26 22:29:00,78.465,78.5,78.45,78.455,85600000.0
2009-01-26 22:30:00,78.455,78.455,78.41,78.435,173400000.0
2009-01-26 22:31:00,78.445,78.445,78.385,78.385,74000000.0
2009-01-26 22:32:00,78.385,78.405,78.365,78.39,86800000.0
2009-01-26 22:33:00,78.395,78.405,78.31,78.31,128800000.0
2009-01-26 22:34:00,78.315,78.375,78.295,78.345,98800000.0
2009-01-26 22:35:00,78.365,78.365,78.325,78.335,86400000.0
2009-01-26 22:36:00,78.335,78.36,78.33,78.36,49600000.0
2009-01-26 22:37:00,78.355,78.36,78.34,78.35,56000000.0
2009-01-26 22:38:00,78.35,78.36,78.345,78.355,77200000.0
2009-01-26 22:39:00,78.355,78.37,78.34,78.35,75200000.0
2009-01-26 22:40:00,78.345,78.37,78.33,78.345,69000000.0
2009-01-26 22:41:00,78.345,78.36,78.315,78.325,99600000.0
2009-01-26 22:42:00,78.325,78.335,78.285,78.285,142800000.0
2009-01-26 22:43:00,78.285,78.33,78.265,78.265,93600000.0
2009-01-26 22:44:00,78.27,78.28,78.245,78.275,183600000.0
2009-01-26 22:45:00,78.27,78.3,78.22,78.23,131600000.0
2009-01-26 22:46:00,78.23,78.25,78.22,78.235,77400000.0
2009-01-26 22:47:00,78.235,78.26,78.23,78.26,44400000.0
2009-01-26 22:48:00,78.265,78.265,78.25,78.265,41200000.0
2009-01-26 22:49:00,78.265,78.28,78.265,78.275,24000000.0
2009-01-26 22:50:00,78.27,78.28,78.265,78.265,41600000.0
2009-01-26 22:51:00,78.275,78.305,78.27,78.28,90800000.0
2009-01-26 22:52:00,78.265,78.295,78.26,78.29,78000000.0
2009-01-26 22:53:00,78.285,78.29,78.275,78.28,32800000.0
2009-01-26 22:54:00,78.275,78.28,78.27,78.275,26400000.0
2009-01-26 22:55:00,78.275,78.29,78.265,78.28,43200000.0
2009-01-26 22:56:00,78.28,78.28,78.26,78.26,7600000.0
2009-01-26 22:57:00,78.26,78.29,78.235,78.265,83600000.0
2009-01-26 22:58:00,78.285,78.33,78.255,78.32,104400000.0
2009-01-26 22:59:00,78.325,78.325,78.295,78.305,162000000.0
2009-01-26 23:00:00,78.305,78.305,78.28,78.305,101800000.0
2009-01-26 23:01:00,78.305,78.31,78.28,78.295,45400000.0
2009-01-26 23:02:00,78.295,78.3,78.27,78.27,36000000.0
2009-01-26 23:03:00,78.27,78.27,78.255,78.265,25200000.0
2009-01-26 23:04:00,78.27,78.27,78.165,78.17,58400000.0
2009-01-26 23:05:00,78.17,78.2,78.165,78.165,60000000.0
2009-01-26 23:06:00,78.17,78.17,78.115,78.125,50200000.0
2009-01-26 23:07:00,78.135,78.235,78.135,78.23,101800000.0
2009-01-26 23:08:00,78.225,78.225,78.185,78.205,51400000.0
2009-01-26 23:09:00,78.205,78.215,78.175,78.185,67600000.0
2009-01-26 23:10:00,78.185,78.2,78.155,78.17,86400000.0
2009-01-26 23:11:00,78.175,78.19,78.17,78.18,22400000.0
2009-01-26 23:12:00,78.185,78.195,78.185,78.195,6400000.0
2009-01-26 23:13:00,78.195,78.2,78.195,78.2,15200000.0
2009-01-26 23:14:00,78.2,78.245,78.195,78.22,38800000.0
2009-01-26 23:15:00,78.22,78.24,78.21,78.23,22000000.0
2009-01-26 23:16:00,78.23,78.23,78.205,78.21,16800000.0
2009-01-26 23:17:00,78.205,78.23,78.2,78.21,48000000.0
2009-01-26 23:18:00,78.2,78.21,78.2,78.205,4800000.0
2009-01-26 23:19:00,78.205,78.225,78.19,78.225,15600000.0
2009-01-26 23:20:00,78.22,78.22,78.205,78.215,15200000.0
2009-01-26 23:21:00,78.225,78.225,78.2,78.205,70400000.0
2009-01-26 23:22:00,78.205,78.22,78.205,78.22,25200000.0
2009-01-26 23:23:00,78.215,78.225,78.21,78.22,17200000.0
2009-01-26 23:24:00,78.22,78.23,78.22,78.23,20800000.0
2009-01-26 23:25:00,78.225,78.23,78.225,78.23,8400000.0
2009-01-26 23:26:00,78.23,78.255,78.23,78.25,64000000.0
2009-01-26 23:27:00,78.265,78.265,78.17,78.225,98400000.0
2009-01-26 23:28:00,78.225,78.255,78.19,78.235,43400000.0
2009-01-26 23:29:00,78.235,78.25,78.22,78.22,15200000.0
2009-01-26 23:30:00,78.22,78.255,78.215,78.245,36400000.0
2009-01-26 23:31:00,78.25,78.25,78.23,78.235,50800000.0
2009-01-26 23:32:00,78.235,78.235,78.185,78.19,78800000.0
2009-01-26 23:33:00,78.185,78.22,78.175,78.19,60600000.0
2009-01-26 23:34:00,78.18,78.195,78.165,78.175,60400000.0
2009-01-26 23:35:00,78.18,78.225,78.165,78.225,58200000.0
2009-01-26 23:36:00,78.235,78.245,78.22,78.22,34400000.0
2009-01-26 23:37:00,78.23,78.235,78.22,78.235,20400000.0
2009-01-26 23:38:00,78.24,78.24,78.235,78.235,6400000.0
2009-01-26 23:39:00,78.22,78.22,78.22,78.22,1200000.0
2009-01-26 23:40:00,78.215,78.215,78.2,78.215,29200000.0
2009-01-26 23:41:00,78.21,78.22,78.195,78.205,50000000.0
2009-01-26 23:42:00,78.205,78.21,78.19,78.19,25600000.0
2009-01-26 23:43:00,78.19,78.21,78.19,78.205,38400000.0
2009-01-26 23:44:00,78.205,78.23,78.195,78.2,41200000.0
2009-01-26 23:45:00,78.2,78.21,78.16,78.185,56800000.0
2009-01-26 23:46:00,78.185,78.185,78.165,78.18,39200000.0
2009-01-26 23:47:00,78.18,78.22,78.18,78.21,82200000.0
2009-01-26 23:48:00,78.205,78.215,78.205,78.21,14800000.0
2009-01-26 23:49:00,78.22,78.225,78.215,78.225,14400000.0
2009-01-26 23:50:00,78.225,78.23,78.22,78.23,35200000.0
2009-01-26 23:51:00,78.23,78.27,78.225,78.245,80000000.0
2009-01-26 23:52:00,78.213,78.232,78.202,78.232,35200000.0
2009-01-26 23:53:00,78.245,78.245,78.235,78.245,11200000.0
2009-01-26 23:54:00,78.222,78.225,78.218,78.221,12800000.0
2009-01-26 23:55:00,78.23,78.265,78.23,78.265,27600000.0
2009-01-26 23:56:00,78.265,78.275,78.26,78.275,34400000.0
2009-01-26 23:57:00,78.27,78.295,78.265,78.295,35200000.0
2009-01-26 23:58:00,78.28,78.3,78.28,78.295,17600000.0
2009-01-26 23:59:00,78.31,78.335,78.3,78.31,18000000.0
2009-01-27 00:00:00,78.305,78.31,78.3,78.305,16800000.0
2009-01-27 00:01:00,78.295,78.32,78.295,78.31,16800000.0
2009-01-27 00:02:00,78.3,78.31,78.29,78.305,9600000.0
2009-01-27 00:03:00,78.31,78.365,78.31,78.365,19200000.0
2009-01-27 00:04:00,78.355,78.355,78.32,78.35,10800000.0
2009-01-27 00:05:00,78.355,78.355,78.33,78.33,12000000.0
2009-01-27 00:06:00,78.33,78.33,78.325,78.325,12000000.0
2009-01-27 00:07:00,78.33,78.33,78.31,78.315,19600000.0
2009-01-27 00:08:00,78.33,78.34,78.31,78.315,33600000.0
2009-01-27 00:09:00,78.31,78.32,78.285,78.285,16800000.0
2009-01-27 00:10:00,78.295,78.295,78.27,78.295,37200000.0
2009-01-27 00:11:00,78.295,78.325,78.155,78.223,72200000.0
2009-01-27 00:12:00,78.15,78.34,78.15,78.3,75700000.0
2009-01-27 00:13:00,78.3,78.35,78.285,78.315,87500000.0
2009-01-27 00:14:00,78.325,78.36,78.305,78.33,55400000.0
2009-01-27 00:15:00,78.34,78.345,78.29,78.305,32000000.0
2009-01-27 00:16:00,78.29,78.31,78.265,78.27,22800000.0
2009-01-27 00:17:00,78.27,78.295,78.24,78.295,22800000.0
2009-01-27 00:18:00,78.3,78.315,78.3,78.315,6000000.0
2009-01-27 00:19:00,78.33,78.33,78.32,78.325,3600000.0
2009-01-27 00:20:00,78.285,78.3,78.265,78.3,16800000.0
2009-01-27 00:21:00,78.295,78.3,78.285,78.29,14400000.0
2009-01-27 00:22:00,78.295,78.305,78.28,78.28,9600000.0
2009-01-27 00:23:00,78.285,78.33,78.275,78.305,39600000.0
2009-01-27 00:24:00,78.31,78.345,78.305,78.345,58800000.0
2009-01-27 00:25:00,78.34,78.34,78.31,78.31,21600000.0
2009-01-27 00:26:00,78.32,78.335,78.25,78.305,36000000.0
2009-01-27 00:27:00,78.31,78.48,78.31,78.435,74000000.0
2009-01-27 00:28:00,78.455,78.5,78.435,78.455,61200000.0
2009-01-27 00:29:00,78.438,78.446,78.422,78.433,67600000.0
2009-01-27 00:30:00,78.455,78.47,78.45,78.45,38600000.0
2009-01-27 00:31:00,78.45,78.45,78.425,78.435,25200000.0
2009-01-27 00:32:00,78.435,78.435,78.43,78.435,12800000.0
2009-01-27 00:33:00,78.435,78.45,78.43,78.43,48000000.0
2009-01-27 00:34:00,78.43,78.44,78.43,78.43,19200000.0
2009-01-27 00:35:00,78.435,78.435,78.4,78.4,40000000.0
2009-01-27 00:36:00,78.4,78.42,78.4,78.42,9200000.0
2009-01-27 00:37:00,78.415,78.42,78.405,78.42,4400000.0
2009-01-27 00:38:00,78.44,78.445,78.44,78.445,14400000.0
2009-01-27 00:39:00,78.455,78.46,78.455,78.46,16000000.0
2009-01-27 00:40:00,78.455,78.47,78.455,78.47,16400000.0
2009-01-27 00:41:00,78.45,78.47,78.435,78.445,19200000.0
2009-01-27 00:42:00,78.445,78.445,78.445,78.445,3200000.0
2009-01-27 00:43:00,78.45,78.45,78.445,78.445,14600000.0
2009-01-27 00:44:00,78.455,78.46,78.455,78.46,6400000.0
2009-01-27 00:45:00,78.46,78.46,78.455,78.46,6400000.0
2009-01-27 00:46:00,78.46,78.46,78.455,78.46,4800000.0
2009-01-27 00:47:00,78.46,78.46,78.46,78.46,1600000.0
2009-01-27 00:48:00,78.46,78.46,78.45,78.45,32000000.0
2009-01-27 00:49:00,78.455,78.455,78.455,78.455,8000000.0
2009-01-27 00:50:00,78.455,78.455,78.45,78.455,19200000.0
2009-01-27 00:51:00,78.455,78.46,78.455,78.46,6400000.0
2009-01-27 00:52:00,78.465,78.465,78.46,78.46,4800000.0
2009-01-27 00:53:00,78.465,78.465,78.46,78.46,4800000.0
2009-01-27 00:54:00,78.465,78.465,78.465,78.465,3200000.0
2009-01-27 00:55:00,78.465,78.465,78.455,78.455,6400000.0
2009-01-27 00:56:00,78.455,78.46,78.455,78.46,4800000.0
2009-01-27 00:57:00,78.46,78.46,78.455,78.455,6400000.0
2009-01-27 00:58:00,78.429,78.453,78.428,78.445,49600000.0
2009-01-27 00:59:00,78.455,78.46,78.455,78.46,9400000.0
2009-01-27 01:00:00,78.455,78.455,78.42,78.42,47400000.0
2009-01-27 01:01:00,78.415,78.425,78.355,78.36,62400000.0
2009-01-27 01:02:00,78.36,78.375,78.355,78.355,8000000.0
2009-01-27 01:03:00,78.355,78.355,78.335,78.355,21400000.0
2009-01-27 01:04:00,78.355,78.385,78.295,78.31,83800000.0
2009-01-27 01:05:00,78.31,78.31,78.295,78.295,70400000.0
2009-01-27 01:06:00,78.295,78.31,78.285,78.305,84600000.0
2009-01-27 01:07:00,78.305,78.36,78.305,78.355,46000000.0
2009-01-27 01:08:00,78.36,78.365,78.32,78.34,46400000.0
2009-01-27 01:09:00,78.34,78.34,78.28,78.31,42800000.0
2009-01-27 01:10:00,78.31,78.315,78.25,78.26,34800000.0
2009-01-27 01:11:00,78.265,78.265,78.26,78.26,25200000.0
2009-01-27 01:12:00,78.26,78.26,78.235,78.25,17600000.0
2009-01-27 01:13:00,78.24,78.255,78.24,78.25,50600000.0
2009-01-27 01:14:00,78.25,78.255,78.245,78.25,18400000.0
2009-01-27 01:15:00,78.255,78.255,78.215,78.23,64200000.0
2009-01-27 01:16:00,78.235,78.25,78.195,78.23,73200000.0
2009-01-27 01:17:00,78.23,78.285,78.225,78.265,34000000.0
2009-01-27 01:18:00,78.255,78.3,78.255,78.3,82400000.0
2009-01-27 01:19:00,78.31,78.31,78.235,78.275,118000000.0
2009-01-27 01:20:00,78.275,78.285,78.275,78.285,17400000.0
2009-01-27 01:21:00,78.29,78.3,78.275,78.29,36200000.0
2009-01-27 01:22:00,78.285,78.3,78.27,78.275,36400000.0
2009-01-27 01:23:00,78.275,78.325,78.255,78.285,71200000.0
2009-01-27 01:24:00,78.285,78.325,78.275,78.285,120600000.0
2009-01-27 01:25:00,78.285,78.31,78.28,78.28,24000000.0
2009-01-27 01:26:00,78.275,78.28,78.235,78.255,114000000.0
2009-01-27 01:27:00,78.27,78.33,78.27,78.32,62400000.0
2009-01-27 01:28:00,78.32,78.335,78.305,78.32,43200000.0
2009-01-27 01:29:00,78.31,78.315,78.305,78.305,25600000.0
2009-01-27 01:30:00,78.32,78.32,78.29,78.305,37200000.0
2009-01-27 01:31:00,78.305,78.325,78.305,78.325,6400000.0
2009-01-27 01:32:00,78.325,78.325,78.315,78.32,28800000.0
2009-01-27 01:33:00,78.32,78.355,78.32,78.355,28800000.0
2009-01-27 01:34:00,78.355,78.395,78.35,78.385,68400000.0
2009-01-27 01:35:00,78.39,78.41,78.38,78.405,54800000.0
2009-01-27 01:36:00,78.4,78.4,78.38,78.395,86400000.0
2009-01-27 01:37:00,78.4,78.4,78.39,78.395,32200000.0
2009-01-27 01:38:00,78.41,78.415,78.4,78.41,60200000.0
2009-01-27 01:39:00,78.405,78.415,78.39,78.415,35800000.0
2009-01-27 01:40:00,78.415,78.45,78.41,78.445,24000000.0
2009-01-27 01:41:00,78.44,78.46,78.44,78.455,38400000.0
2009-01-27 01:42:00,78.46,78.46,78.44,78.46,36800000.0
2009-01-27 01:43:00,78.465,78.47,78.435,78.47,128200000.0
2009-01-27 01:44:00,78.475,78.48,78.455,78.47,86600000.0
2009-01-27 01:45:00,78.47,78.47,78.44,78.44,26400000.0
2009-01-27 01:46:00,78.435,78.455,78.435,78.435,15600000.0
2009-01-27 01:47:00,78.44,78.44,78.425,78.425,19200000.0
2009-01-27 01:48:00,78.405,78.42,78.375,78.415,95600000.0
2009-01-27 01:49:00,78.415,78.425,78.405,78.405,45600000.0
2009-01-27 01:50:00,78.425,78.43,78.425,78.425,12800000.0
2009-01-27 01:51:00,78.43,78.435,78.41,78.42,39600000.0
2009-01-27 01:52:00,78.415,78.415,78.375,78.38,48000000.0
2009-01-27 01:53:00,78.375,78.41,78.375,78.405,60800000.0
2009-01-27 01:54:00,78.4,78.4,78.355,78.365,63800000.0
2009-01-27 01:55:00,78.365,78.405,78.365,78.375,54400000.0
2009-01-27 01:56:00,78.375,78.4,78.375,78.385,91800000.0
2009-01-27 01:57:00,78.39,78.395,78.37,78.39,97000000.0
2009-01-27 01:58:00,78.39,78.39,78.38,78.39,45000000.0
2009-01-27 01:59:00,78.385,78.42,78.375,78.385,117600000.0
2009-01-27 02:00:00,78.39,78.41,78.375,78.385,89600000.0
2009-01-27 02:01:00,78.38,78.385,78.27,78.27,113600000.0
2009-01-27 02:02:00,78.275,78.295,78.255,78.285,109400000.0
2009-01-27 02:03:00,78.28,78.34,78.27,78.305,121400000.0
2009-01-27 02:04:00,78.31,78.32,78.305,78.31,34800000.0
2009-01-27 02:05:00,78.3,78.345,78.3,78.315,75200000.0
2009-01-27 02:06:00,78.31,78.32,78.285,78.285,66200000.0
2009-01-27 02:07:00,78.28,78.29,78.28,78.285,25400000.0
2009-01-27 02:08:00,78.285,78.295,78.215,78.22,126200000.0
2009-01-27 02:09:00,78.23,78.23,78.19,78.21,92400000.0
2009-01-27 02:10:00,78.205,78.245,78.195,78.215,83200000.0
2009-01-27 02:11:00,78.215,78.22,78.185,78.215,65600000.0
2009-01-27 02:12:00,78.21,78.24,78.2,78.225,95400000.0
2009-01-27 02:13:00,78.23,78.265,78.225,78.245,71000000.0
2009-01-27 02:14:00,78.245,78.31,78.245,78.285,73400000.0
2009-01-27 02:15:00,78.285,78.325,78.275,78.325,47000000.0
2009-01-27 02:16:00,78.325,78.37,78.285,78.325,122000000.0
2009-01-27 02:17:00,78.32,78.35,78.3,78.3,140600000.0
2009-01-27 02:18:00,78.265,78.355,78.265,78.34,91600000.0
2009-01-27 02:19:00,78.335,78.345,78.325,78.325,50000000.0
2009-01-27 02:20:00,78.34,78.395,78.335,78.395,75200000.0
2009-01-27 02:21:00,78.39,78.395,78.36,78.365,52400000.0
2009-01-27 02:22:00,78.36,78.365,78.35,78.35,17600000.0
2009-01-27 02:23:00,78.355,78.365,78.35,78.355,9600000.0
2009-01-27 02:24:00,78.355,78.395,78.35,78.395,24000000.0
2009-01-27 02:25:00,78.395,78.4,78.375,78.39,93400000.0
2009-01-27 02:26:00,78.395,78.4,78.38,78.395,40200000.0
2009-01-27 02:27:00,78.385,78.405,78.38,78.39,68200000.0
2009-01-27 02:28:00,78.385,78.385,78.35,78.37,80400000.0
2009-01-27 02:29:00,78.37,78.385,78.37,78.38,81600000.0
2009-01-27 02:30:00,78.375,78.385,78.37,78.37,84800000.0
2009-01-27 02:31:00,78.37,78.415,78.37,78.4,150400000.0
2009-01-27 02:32:00,78.395,78.415,78.39,78.405,137400000.0
2009-01-27 02:33:00,78.41,78.41,78.395,78.395,13200000.0
2009-01-27 02:34:00,78.39,78.4,78.39,78.4,38000000.0
2009-01-27 02:35:00,78.4,78.4,78.385,78.39,29600000.0
2009-01-27 02:36:00,78.39,78.39,78.365,78.38,88800000.0
2009-01-27 02:37:00,78.38,78.39,78.355,78.38,219400000.0
2009-01-27 02:38:00,78.375,78.39,78.365,78.38,150800000.0
2009-01-27 02:39:00,78.38,78.39,78.365,78.375,53800000.0
2009-01-27 02:40:00,78.38,78.4,78.375,78.39,70600000.0
2009-01-27 02:41:00,78.39,78.4,78.385,78.385,44800000.0
2009-01-27 02:42:00,78.39,78.425,78.385,78.42,46600000.0
2009-01-27 02:43:00,78.415,78.415,78.41,78.41,3200000.0
2009-01-27 02:44:00,78.41,78.415,78.405,78.405,36800000.0
2009-01-27 02:45:00,78.41,78.415,78.395,78.395,22400000.0
2009-01-27 02:46:00,78.395,78.41,78.385,78.395,36800000.0
2009-01-27 02:47:00,78.395,78.405,78.395,78.4,33600000.0
2009-01-27 02:48:00,78.41,78.44,78.38,78.44,51200000.0
2009-01-27 02:49:00,78.44,78.48,78.44,78.455,70000000.0
2009-01-27 02:50:00,78.455,78.465,78.45,78.45,48000000.0
2009-01-27 02:51:00,78.445,78.45,78.43,78.45,40000000.0
2009-01-27 02:52:00,78.455,78.48,78.445,78.465,39800000.0
2009-01-27 02:53:00,78.45,78.45,78.445,78.45,25600000.0
2009-01-27 02:54:00,78.445,78.445,78.4,78.41,104000000.0
2009-01-27 02:55:00,78.42,78.47,78.41,78.44,90800000.0
2009-01-27 02:56:00,78.435,78.46,78.435,78.46,11000000.0
2009-01-27 02:57:00,78.45,78.45,78.335,78.335,156000000.0
2009-01-27 02:58:00,78.335,78.345,78.285,78.3,112000000.0
2009-01-27 02:59:00,78.305,78.325,78.305,78.315,51200000.0
2009-01-27 03:00:00,78.325,78.325,78.295,78.31,65600000.0
2009-01-27 03:01:00,78.31,78.325,78.305,78.31,49600000.0
2009-01-27 03:02:00,78.31,78.325,78.305,78.31,20800000.0
2009-01-27 03:03:00,78.31,78.31,78.28,78.295,24000000.0
2009-01-27 03:04:00,78.305,78.305,78.285,78.3,49600000.0
2009-01-27 03:05:00,78.3,78.33,78.3,78.32,54600000.0
2009-01-27 03:06:00,78.315,78.335,78.31,78.33,30400000.0
2009-01-27 03:07:00,78.33,78.33,78.305,78.315,20800000.0
2009-01-27 03:08:00,78.32,78.32,78.275,78.275,52800000.0
2009-01-27 03:09:00,78.28,78.285,78.25,78.255,33600000.0
2009-01-27 03:10:00,78.255,78.265,78.255,78.265,25600000.0
2009-01-27 03:11:00,78.27,78.27,78.26,78.26,9600000.0
2009-01-27 03:12:00,78.265,78.265,78.265,78.265,1600000.0
2009-01-27 03:13:00,78.26,78.27,78.255,78.27,28800000.0
2009-01-27 03:14:00,78.28,78.305,78.28,78.305,27200000.0
2009-01-27 03:15:00,78.3,78.325,78.3,78.31,35200000.0
2009-01-27 03:16:00,78.315,78.315,78.31,78.31,19200000.0
2009-01-27 03:17:00,78.315,78.315,78.27,78.275,110400000.0
2009-01-27 03:18:00,78.275,78.275,78.265,78.275,19200000.0
2009-01-27 03:19:00,78.27,78.275,78.235,78.245,79800000.0
2009-01-27 03:20:00,78.245,78.245,78.225,78.225,45200000.0
2009-01-27 03:21:00,78.225,78.23,78.205,78.215,37400000.0
2009-01-27 03:22:00,78.22,78.225,78.22,78.225,3200000.0
2009-01-27 03:23:00,78.24,78.24,78.195,78.195,53700000.0
2009-01-27 03:24:00,78.24,78.24,78.195,78.205,88700000.0
2009-01-27 03:25:00,78.24,78.24,78.18,78.225,21600000.0
2009-01-27 03:26:00,78.18,78.225,78.175,78.2,16000000.0
2009-01-27 03:27:00,78.195,78.2,78.195,78.195,26000000.0
2009-01-27 03:28:00,78.195,78.195,78.185,78.195,36200000.0
2009-01-27 03:29:00,78.2,78.205,78.185,78.19,77600000.0
2009-01-27 03:30:00,78.185,78.21,78.185,78.2,62800000.0
2009-01-27 03:31:00,78.195,78.2,78.19,78.2,18400000.0
2009-01-27 03:32:00,78.2,78.21,78.165,78.2,138400000.0
2009-01-27 03:33:00,78.21,78.21,78.16,78.2,66800000.0
2009-01-27 03:34:00,78.2,78.21,78.19,78.19,65400000.0
2009-01-27 03:35:00,78.19,78.195,78.17,78.19,52400000.0
2009-01-27 03:36:00,78.2,78.21,78.2,78.21,19200000.0
2009-01-27 03:37:00,78.21,78.225,78.2,78.215,86000000.0
2009-01-27 03:38:00,78.215,78.235,78.215,78.225,28800000.0
2009-01-27 03:39:00,78.23,78.235,78.2,78.205,118400000.0
2009-01-27 03:40:00,78.205,78.215,78.195,78.205,62800000.0
2009-01-27 03:41:00,78.205,78.22,78.195,78.195,34600000.0
2009-01-27 03:42:00,78.2,78.215,78.165,78.215,91400000.0
2009-01-27 03:43:00,78.21,78.22,78.15,78.15,159200000.0
2009-01-27 03:44:00,78.155,78.165,78.13,78.135,68000000.0
2009-01-27 03:45:00,78.135,78.175,78.13,78.15,158200000.0
2009-01-27 03:46:00,78.15,78.16,78.135,78.135,92400000.0
2009-01-27 03:47:00,78.145,78.165,78.14,78.155,86600000.0
2009-01-27 03:48:00,78.15,78.15,78.115,78.14,109000000.0
2009-01-27 03:49:00,78.14,78.155,78.135,78.155,24000000.0
2009-01-27 03:50:00,78.155,78.165,78.155,78.165,20600000.0
2009-01-27 03:51:00,78.17,78.19,78.17,78.175,19200000.0
2009-01-27 03:52:00,78.175,78.18,78.175,78.18,8000000.0
2009-01-27 03:53:00,78.19,78.19,78.165,78.17,17800000.0
2009-01-27 03:54:00,78.175,78.185,78.16,78.185,25600000.0
2009-01-27 03:55:00,78.195,78.21,78.195,78.21,24000000.0
2009-01-27 03:56:00,78.2,78.205,78.2,78.205,4800000.0
2009-01-27 03:57:00,78.205,78.205,78.2,78.205,12800000.0
2009-01-27 03:58:00,78.205,78.235,78.195,78.235,24000000.0
2009-01-27 03:59:00,78.23,78.255,78.205,78.205,99400000.0
2009-01-27 04:00:00,78.205,78.245,78.205,78.235,24000000.0
2009-01-27 04:01:00,78.23,78.23,78.225,78.225,4800000.0
2009-01-27 04:02:00,78.235,78.24,78.235,78.24,12800000.0
2009-01-27 04:03:00,78.245,78.255,78.22,78.22,30200000.0
2009-01-27 04:04:00,78.22,78.22,78.205,78.205,32000000.0
2009-01-27 04:05:00,78.21,78.21,78.205,78.21,12800000.0
2009-01-27 04:06:00,78.215,78.22,78.21,78.22,24000000.0
2009-01-27 04:07:00,78.22,78.24,78.22,78.24,35200000.0
2009-01-27 04:08:00,78.235,78.235,78.225,78.225,6400000.0
2009-01-27 04:09:00,78.22,78.24,78.22,78.23,27200000.0
2009-01-27 04:10:00,78.225,78.225,78.225,78.225,1600000.0
2009-01-27 04:11:00,78.215,78.22,78.21,78.22,21000000.0
2009-01-27 04:12:00,78.225,78.255,78.225,78.25,32000000.0
2009-01-27 04:13:00,78.25,78.25,78.235,78.24,32000000.0
2009-01-27 04:14:00,78.235,78.25,78.235,78.245,22400000.0
2009-01-27 04:15:00,78.245,78.245,78.21,78.215,46400000.0
2009-01-27 04:16:00,78.215,78.215,78.205,78.205,19200000.0
2009-01-27 04:17:00,78.21,78.21,78.175,78.18,32000000.0
2009-01-27 04:18:00,78.185,78.205,78.175,78.195,65600000.0
2009-01-27 04:19:00,78.195,78.2,78.19,78.2,22400000.0
2009-01-27 04:20:00,78.185,78.195,78.185,78.195,9600000.0
2009-01-27 04:21:00,78.205,78.205,78.195,78.2,12800000.0
2009-01-27 04:22:00,78.2,78.2,78.2,78.2,4800000.0
2009-01-27 04:23:00,78.2,78.2,78.2,78.2,8000000.0
2009-01-27 04:24:00,78.2,78.215,78.2,78.205,48000000.0
2009-01-27 04:25:00,78.22,78.225,78.21,78.21,30400000.0
2009-01-27 04:26:00,78.21,78.22,78.195,78.22,70200000.0
2009-01-27 04:27:00,78.215,78.215,78.19,78.19,46400000.0
2009-01-27 04:28:00,78.195,78.215,78.185,78.215,98400000.0
2009-01-27 04:29:00,78.22,78.245,78.22,78.24,25600000.0
2009-01-27 04:30:00,78.23,78.26,78.23,78.245,68800000.0
2009-01-27 04:31:00,78.25,78.265,78.235,78.25,84400000.0
2009-01-27 04:32:00,78.255,78.275,78.225,78.24,134000000.0
2009-01-27 04:33:00,78.245,78.25,78.225,78.245,46400000.0
2009-01-27 04:34:00,78.245,78.28,78.24,78.28,64000000.0
2009-01-27 04:35:00,78.28,78.295,78.27,78.275,65400000.0
2009-01-27 04:36:00,78.27,78.28,78.265,78.27,54400000.0
2009-01-27 04:37:00,78.27,78.28,78.22,78.23,38000000.0
2009-01-27 04:38:00,78.22,78.245,78.215,78.23,35200000.0
2009-01-27 04:39:00,78.235,78.285,78.23,78.285,62400000.0
2009-01-27 04:40:00,78.285,78.325,78.285,78.31,43200000.0
2009-01-27 04:41:00,78.32,78.36,78.32,78.355,49600000.0
2009-01-27 04:42:00,78.345,78.36,78.34,78.355,40000000.0
2009-01-27 04:43:00,78.345,78.41,78.345,78.41,51000000.0
2009-01-27 04:44:00,78.415,78.455,78.395,78.43,102600000.0
2009-01-27 04:45:00,78.435,78.45,78.425,78.435,49600000.0
2009-01-27 04:46:00,78.445,78.455,78.425,78.445,46800000.0
2009-01-27 04:47:00,78.44,78.455,78.42,78.42,45000000.0
2009-01-27 04:48:00,78.425,78.53,78.42,78.525,99200000.0
2009-01-27 04:49:00,78.53,78.565,78.425,78.5,150000000.0
2009-01-27 04:50:00,78.495,78.535,78.41,78.49,193800000.0
2009-01-27 04:51:00,78.485,78.53,78.48,78.525,125600000.0
2009-01-27 04:52:00,78.52,78.655,78.5,78.64,159800000.0
2009-01-27 04:53:00,78.635,78.86,78.605,78.78,273000000.0
2009-01-27 04:54:00,78.8,78.81,78.705,78.72,199400000.0
2009-01-27 04:55:00,78.72,78.74,78.7,78.7,197000000.0
2009-01-27 04:56:00,78.7,78.73,78.7,78.72,111400000.0
2009-01-27 04:57:00,78.715,78.73,78.715,78.725,103200000.0
2009-01-27 04:58:00,78.725,78.995,78.725,78.99,322400000.0
2009-01-27 04:59:00,78.995,79.08,78.955,79.05,266600000.0
2009-01-27 05:00:00,79.06,79.065,78.865,78.95,116600000.0
2009-01-27 05:01:00,78.945,78.95,78.885,78.9,105600000.0
2009-01-27 05:02:00,78.9,78.9,78.845,78.9,115600000.0
2009-01-27 05:03:00,78.895,78.95,78.895,78.945,137200000.0
2009-01-27 05:04:00,78.94,79.025,78.94,79.005,134400000.0
2009-01-27 05:05:00,79.005,79.025,78.98,79.015,129400000.0
2009-01-27 05:06:00,79.02,79.02,78.935,78.98,170000000.0
2009-01-27 05:07:00,78.985,78.995,78.95,78.985,118000000.0
2009-01-27 05:08:00,78.985,78.985,78.92,78.93,89200000.0
2009-01-27 05:09:00,78.93,78.95,78.9,78.905,72400000.0
2009-01-27 05:10:00,78.9,78.915,78.88,78.905,69600000.0
2009-01-27 05:11:00,78.89,78.92,78.885,78.91,45200000.0
2009-01-27 05:12:00,78.905,78.905,78.795,78.855,108600000.0
2009-01-27 05:13:00,78.85,78.88,78.83,78.83,70400000.0
2009-01-27 05:14:00,78.825,78.865,78.805,78.835,85600000.0
2009-01-27 05:15:00,78.835,78.855,78.815,78.815,137400000.0
2009-01-27 05:16:00,78.8,78.8,78.76,78.785,137000000.0
2009-01-27 05:17:00,78.785,78.81,78.725,78.795,149400000.0
2009-01-27 05:18:00,78.81,78.81,78.765,78.805,163000000.0
2009-01-27 05:19:00,78.8,78.805,78.725,78.75,143600000.0
2009-01-27 05:20:00,78.74,78.83,78.715,78.78,140000000.0
2009-01-27 05:21:00,78.775,78.775,78.715,78.715,78600000.0
2009-01-27 05:22:00,78.72,78.825,78.715,78.81,116800000.0
2009-01-27 05:23:00,78.81,78.885,78.805,78.885,94800000.0
2009-01-27 05:24:00,78.88,78.945,78.88,78.885,155400000.0
2009-01-27 05:25:00,78.885,78.9,78.855,78.865,68400000.0
2009-01-27 05:26:00,78.865,78.87,78.845,78.855,72000000.0
2009-01-27 05:27:00,78.855,78.88,78.845,78.855,54400000.0
2009-01-27 05:28:00,78.855,78.855,78.815,78.825,104800000.0
2009-01-27 05:29:00,78.825,78.895,78.825,78.89,119200000.0
2009-01-27 05:30:00,78.89,78.925,78.89,78.925,153600000.0
2009-01-27 05:31:00,78.925,79.025,78.915,78.99,184400000.0
2009-01-27 05:32:00,78.99,79.055,78.98,79.055,174800000.0
2009-01-27 05:33:00,79.055,79.065,78.98,79.005,149600000.0
2009-01-27 05:34:00,79.005,79.015,79.005,79.01,47600000.0
2009-01-27 05:35:00,79.01,79.015,79.005,79.015,33400000.0
2009-01-27 05:36:00,79.015,79.06,79.015,79.025,101200000.0
2009-01-27 05:37:00,79.025,79.045,79.01,79.015,116800000.0
2009-01-27 05:38:00,79.025,79.03,78.985,78.985,68200000.0
2009-01-27 05:39:00,78.99,79.0,78.975,78.975,30800000.0
2009-01-27 05:40:00,78.975,78.985,78.85,78.875,102400000.0
2009-01-27 05:41:00,78.88,78.89,78.845,78.855,86400000.0
2009-01-27 05:42:00,78.855,78.905,78.83,78.835,132600000.0
2009-01-27 05:43:00,78.83,78.835,78.795,78.83,103200000.0
2009-01-27 05:44:00,78.83,78.86,78.83,78.855,30400000.0
2009-01-27 05:45:00,78.855,78.88,78.845,78.865,28800000.0
2009-01-27 05:46:00,78.87,78.89,78.855,78.87,48200000.0
2009-01-27 05:47:00,78.87,78.88,78.865,78.88,27200000.0
2009-01-27 05:48:00,78.875,78.94,78.875,78.94,14000000.0
2009-01-27 05:49:00,78.945,78.945,78.92,78.92,28800000.0
2009-01-27 05:50:00,78.92,78.92,78.88,78.89,40800000.0
2009-01-27 05:51:00,78.885,78.885,78.77,78.78,117600000.0
2009-01-27 05:52:00,78.775,78.775,78.695,78.74,155200000.0
2009-01-27 05:53:00,78.74,78.77,78.735,78.765,226600000.0
2009-01-27 05:54:00,78.765,78.81,78.765,78.795,105800000.0
2009-01-27 05:55:00,78.795,78.83,78.79,78.825,158800000.0
2009-01-27 05:56:00,78.825,78.825,78.785,78.805,118400000.0
2009-01-27 05:57:00,78.805,78.805,78.805,78.805,1600000.0
2009-01-27 05:58:00,78.815,78.835,78.805,78.83,47600000.0
2009-01-27 05:59:00,78.825,78.83,78.8,78.8,50400000.0
2009-01-27 06:00:00,78.8,78.82,78.795,78.81,76000000.0
2009-01-27 06:01:00,78.805,78.81,78.65,78.805,92200000.0
2009-01-27 06:02:00,78.81,78.875,78.81,78.855,103200000.0
2009-01-27 06:03:00,78.855,78.86,78.84,78.855,121600000.0
2009-01-27 06:04:00,78.85,78.855,78.845,78.855,43200000.0
2009-01-27 06:05:00,78.86,78.88,78.855,78.88,79600000.0
2009-01-27 06:06:00,78.88,78.89,78.87,78.87,49600000.0
2009-01-27 06:07:00,78.875,78.89,78.86,78.89,39600000.0
2009-01-27 06:08:00,78.895,78.92,78.89,78.91,78000000.0
2009-01-27 06:09:00,78.905,78.925,78.905,78.925,28800000.0
2009-01-27 06:10:00,78.925,78.94,78.925,78.94,24000000.0
2009-01-27 06:11:00,78.94,78.955,78.925,78.925,71200000.0
2009-01-27 06:12:00,78.925,78.925,78.91,78.925,19200000.0
2009-01-27 06:13:00,78.92,78.965,78.915,78.915,45600000.0
2009-01-27 06:14:00,78.915,78.92,78.895,78.895,36000000.0
2009-01-27 06:15:00,78.895,78.895,78.87,78.89,30400000.0
2009-01-27 06:16:00,78.885,78.885,78.845,78.865,106800000.0
2009-01-27 06:17:00,78.87,78.875,78.705,78.765,197400000.0
2009-01-27 06:18:00,78.76,78.83,78.74,78.83,113200000.0
2009-01-27 06:19:00,78.83,78.83,78.805,78.805,58000000.0
2009-01-27 06:20:00,78.805,78.835,78.8,78.82,74000000.0
2009-01-27 06:21:00,78.82,78.82,78.81,78.815,62800000.0
2009-01-27 06:22:00,78.815,78.835,78.8,78.805,79600000.0
2009-01-27 06:23:00,78.81,78.815,78.795,78.8,40400000.0
2009-01-27 06:24:00,78.79,78.825,78.79,78.82,22400000.0
2009-01-27 06:25:00,78.825,78.86,78.82,78.86,23200000.0
2009-01-27 06:26:00,78.855,78.885,78.855,78.87,35600000.0
2009-01-27 06:27:00,78.885,78.925,78.885,78.915,32000000.0
2009-01-27 06:28:00,78.915,78.915,78.88,78.885,19200000.0
2009-01-27 06:29:00,78.885,78.89,78.815,78.82,86000000.0
2009-01-27 06:30:00,78.815,78.835,78.8,78.83,64800000.0
2009-01-27 06:31:00,78.83,78.87,78.83,78.87,27000000.0
2009-01-27 06:32:00,78.87,78.885,78.87,78.885,24000000.0
2009-01-27 06:33:00,78.885,78.89,78.885,78.885,22400000.0
2009-01-27 06:34:00,78.885,78.9,78.885,78.89,64000000.0
2009-01-27 06:35:00,78.89,78.89,78.645,78.68,238400000.0
2009-01-27 06:36:00,78.67,78.725,78.67,78.725,107200000.0
2009-01-27 06:37:00,78.73,78.765,78.655,78.655,120600000.0
2009-01-27 06:38:00,78.655,78.78,78.625,78.78,174200000.0
2009-01-27 06:39:00,78.78,78.78,78.7,78.7,287800000.0
2009-01-27 06:40:00,78.7,78.745,78.68,78.72,313800000.0
2009-01-27 06:41:00,78.73,78.745,78.705,78.705,151600000.0
2009-01-27 06:42:00,78.705,78.71,78.665,78.68,211800000.0
2009-01-27 06:43:00,78.675,78.73,78.665,78.695,107400000.0
2009-01-27 06:44:00,78.695,78.695,78.68,78.68,33000000.0
2009-01-27 06:45:00,78.695,78.715,78.685,78.715,79600000.0
2009-01-27 06:46:00,78.71,78.715,78.7,78.7,51200000.0
2009-01-27 06:47:00,78.705,78.705,78.64,78.65,132800000.0
2009-01-27 06:48:00,78.65,78.65,78.605,78.615,186800000.0
2009-01-27 06:49:00,78.615,78.635,78.575,78.58,226200000.0
2009-01-27 06:50:00,78.59,78.595,78.485,78.54,272800000.0
2009-01-27 06:51:00,78.54,78.54,78.515,78.535,164800000.0
2009-01-27 06:52:00,78.53,78.625,78.53,78.585,114400000.0
2009-01-27 06:53:00,78.595,78.6,78.535,78.55,165200000.0
2009-01-27 06:54:00,78.545,78.59,78.53,78.58,72400000.0
2009-01-27 06:55:00,78.58,78.59,78.56,78.59,42000000.0
2009-01-27 06:56:00,78.595,78.625,78.565,78.575,101200000.0
2009-01-27 06:57:00,78.575,78.575,78.555,78.575,27600000.0
2009-01-27 06:58:00,78.57,78.575,78.565,78.575,8400000.0
2009-01-27 06:59:00,78.57,78.575,78.565,78.57,22400000.0
2009-01-27 07:00:00,78.57,78.575,78.545,78.56,64800000.0
2009-01-27 07:01:00,78.555,78.56,78.545,78.555,41600000.0
2009-01-27 07:02:00,78.555,78.575,78.55,78.555,79600000.0
2009-01-27 07:03:00,78.56,78.625,78.555,78.58,48400000.0
2009-01-27 07:04:00,78.585,78.615,78.585,78.61,28800000.0
2009-01-27 07:05:00,78.61,78.61,78.595,78.595,37200000.0
2009-01-27 07:06:00,78.595,78.61,78.59,78.61,81200000.0
2009-01-27 07:07:00,78.615,78.63,78.6,78.62,72400000.0
2009-01-27 07:08:00,78.62,78.63,78.62,78.63,31200000.0
2009-01-27 07:09:00,78.635,78.69,78.63,78.69,74400000.0
2009-01-27 07:10:00,78.69,78.705,78.68,78.685,91600000.0
2009-01-27 07:11:00,78.69,78.71,78.69,78.7,31600000.0
2009-01-27 07:12:00,78.7,78.71,78.685,78.69,24800000.0
2009-01-27 07:13:00,78.69,78.705,78.675,78.705,36400000.0
2009-01-27 07:14:00,78.695,78.705,78.605,78.615,168000000.0
2009-01-27 07:15:00,78.62,78.64,78.59,78.6,105800000.0
2009-01-27 07:16:00,78.61,78.635,78.58,78.61,137400000.0
2009-01-27 07:17:00,78.61,78.625,78.605,78.62,63200000.0
2009-01-27 07:18:00,78.63,78.64,78.605,78.62,38000000.0
2009-01-27 07:19:00,78.62,78.645,78.62,78.645,41600000.0
2009-01-27 07:20:00,78.645,78.655,78.645,78.655,12800000.0
2009-01-27 07:21:00,78.65,78.675,78.65,78.66,48000000.0
2009-01-27 07:22:00,78.665,78.67,78.65,78.65,64800000.0
2009-01-27 07:23:00,78.65,78.66,78.645,78.645,69200000.0
2009-01-27 07:24:00,78.64,78.67,78.625,78.625,76000000.0
2009-01-27 07:25:00,78.625,78.63,78.61,78.625,52000000.0
2009-01-27 07:26:00,78.625,78.625,78.59,78.605,49000000.0
2009-01-27 07:27:00,78.605,78.615,78.605,78.61,18000000.0
2009-01-27 07:28:00,78.615,78.645,78.59,78.6,48800000.0
2009-01-27 07:29:00,78.6,78.625,78.6,78.605,56200000.0
2009-01-27 07:30:00,78.61,78.63,78.61,78.63,19200000.0
2009-01-27 07:31:00,78.63,78.675,78.605,78.605,51600000.0
2009-01-27 07:32:00,78.61,78.665,78.605,78.66,63800000.0
2009-01-27 07:33:00,78.665,78.675,78.665,78.67,15200000.0
2009-01-27 07:34:00,78.68,78.72,78.68,78.71,74000000.0
2009-01-27 07:35:00,78.705,78.71,78.665,78.705,44800000.0
2009-01-27 07:36:00,78.705,78.75,78.705,78.73,73200000.0
2009-01-27 07:37:00,78.735,78.795,78.735,78.735,60600000.0
2009-01-27 07:38:00,78.735,78.775,78.72,78.77,58400000.0
2009-01-27 07:39:00,78.775,78.835,78.775,78.825,69600000.0
2009-01-27 07:40:00,78.825,78.84,78.81,78.82,112600000.0
2009-01-27 07:41:00,78.815,78.82,78.695,78.695,72400000.0
2009-01-27 07:42:00,78.7,78.725,78.7,78.725,25600000.0
2009-01-27 07:43:00,78.72,78.72,78.705,78.715,7200000.0
2009-01-27 07:44:00,78.71,78.715,78.71,78.715,6000000.0
2009-01-27 07:45:00,78.72,78.72,78.72,78.72,1200000.0
2009-01-27 07:46:00,78.715,78.745,78.715,78.73,31200000.0
2009-01-27 07:47:00,78.725,78.74,78.72,78.74,24000000.0
2009-01-27 07:48:00,78.735,78.735,78.725,78.735,20800000.0
2009-01-27 07:49:00,78.73,78.73,78.69,78.69,17200000.0
2009-01-27 07:50:00,78.69,78.69,78.66,78.66,25200000.0
2009-01-27 07:51:00,78.655,78.66,78.655,78.655,9600000.0
2009-01-27 07:52:00,78.66,78.675,78.64,78.675,36800000.0
2009-01-27 07:53:00,78.67,78.69,78.65,78.67,44400000.0
2009-01-27 07:54:00,78.675,78.745,78.675,78.74,53200000.0
2009-01-27 07:55:00,78.735,78.765,78.735,78.745,76800000.0
2009-01-27 07:56:00,78.74,78.755,78.74,78.75,12000000.0
2009-01-27 07:57:00,78.74,78.74,78.725,78.725,12000000.0
2009-01-27 07:58:00,78.72,78.72,78.715,78.715,3600000.0
2009-01-27 07:59:00,78.71,78.76,78.705,78.76,57600000.0
2009-01-27 08:00:00,78.755,78.765,78.73,78.76,40800000.0
2009-01-27 08:01:00,78.76,78.82,78.735,78.735,77600000.0
2009-01-27 08:02:00,78.745,78.745,78.66,78.72,50400000.0
2009-01-27 08:03:00,78.725,78.735,78.725,78.735,9600000.0
2009-01-27 08:04:00,78.73,78.735,78.73,78.73,10800000.0
2009-01-27 08:05:00,78.73,78.775,78.73,78.765,81600000.0
2009-01-27 08:06:00,78.76,78.765,78.76,78.765,16800000.0
2009-01-27 08:07:00,78.765,78.775,78.745,78.765,52000000.0
2009-01-27 08:08:00,78.77,78.77,78.75,78.765,16000000.0
2009-01-27 08:09:00,78.76,78.77,78.715,78.73,70000000.0
2009-01-27 08:10:00,78.73,78.735,78.675,78.685,124000000.0
2009-01-27 08:11:00,78.695,78.7,78.665,78.685,23200000.0
2009-01-27 08:12:00,78.695,78.695,78.63,78.64,94000000.0
2009-01-27 08:13:00,78.635,78.64,78.635,78.64,44000000.0
2009-01-27 08:14:00,78.64,78.65,78.6,78.62,95000000.0
2009-01-27 08:15:00,78.62,78.63,78.61,78.615,194200000.0
2009-01-27 08:16:00,78.615,78.625,78.605,78.61,82400000.0
2009-01-27 08:17:00,78.61,78.63,78.585,78.585,51400000.0
2009-01-27 08:18:00,78.595,78.61,78.58,78.59,186800000.0
2009-01-27 08:19:00,78.585,78.59,78.47,78.505,203600000.0
2009-01-27 08:20:00,78.51,78.51,78.445,78.49,123600000.0
2009-01-27 08:21:00,78.49,78.505,78.47,78.485,169200000.0
2009-01-27 08:22:00,78.48,78.485,78.44,78.485,178800000.0
2009-01-27 08:23:00,78.485,78.56,78.475,78.515,181400000.0
2009-01-27 08:24:00,78.515,78.555,78.515,78.55,72800000.0
2009-01-27 08:25:00,78.555,78.575,78.525,78.545,81400000.0
2009-01-27 08:26:00,78.545,78.555,78.545,78.55,20800000.0
2009-01-27 08:27:00,78.56,78.605,78.56,78.585,133400000.0
2009-01-27 08:28:00,78.585,78.585,78.565,78.58,81400000.0
2009-01-27 08:29:00,78.58,78.595,78.575,78.595,55200000.0
2009-01-27 08:30:00,78.595,78.605,78.585,78.59,121000000.0
2009-01-27 08:31:00,78.59,78.59,78.575,78.59,38400000.0
2009-01-27 08:32:00,78.59,78.595,78.585,78.59,16800000.0
2009-01-27 08:33:00,78.59,78.605,78.59,78.605,42000000.0
2009-01-27 08:34:00,78.605,78.605,78.515,78.515,110200000.0
2009-01-27 08:35:00,78.515,78.515,78.445,78.465,142600000.0
2009-01-27 08:36:00,78.46,78.49,78.45,78.485,73000000.0
2009-01-27 08:37:00,78.485,78.495,78.465,78.465,56200000.0
2009-01-27 08:38:00,78.47,78.485,78.355,78.41,142000000.0
2009-01-27 08:39:00,78.41,78.455,78.405,78.45,70800000.0
2009-01-27 08:40:00,78.455,78.535,78.455,78.52,128000000.0
2009-01-27 08:41:00,78.515,78.545,78.51,78.51,127200000.0
2009-01-27 08:42:00,78.51,78.535,78.475,78.475,116400000.0
2009-01-27 08:43:00,78.48,78.51,78.465,78.475,230800000.0
2009-01-27 08:44:00,78.475,78.505,78.475,78.505,32000000.0
2009-01-27 08:45:00,78.5,78.545,78.495,78.52,69600000.0
2009-01-27 08:46:00,78.525,78.545,78.51,78.51,47600000.0
2009-01-27 08:47:00,78.505,78.535,78.505,78.515,46400000.0
2009-01-27 08:48:00,78.515,78.525,78.51,78.515,56800000.0
2009-01-27 08:49:00,78.52,78.52,78.495,78.5,43800000.0
2009-01-27 08:50:00,78.495,78.505,78.49,78.49,28400000.0
2009-01-27 08:51:00,78.485,78.5,78.48,78.49,33200000.0
2009-01-27 08:52:00,78.485,78.49,78.475,78.485,22400000.0
2009-01-27 08:53:00,78.48,78.48,78.445,78.445,71600000.0
2009-01-27 08:54:00,78.45,78.49,78.45,78.47,106800000.0
2009-01-27 08:55:00,78.47,78.475,78.465,78.475,27200000.0
2009-01-27 08:56:00,78.48,78.505,78.47,78.485,55600000.0
2009-01-27 08:57:00,78.49,78.495,78.455,78.47,52800000.0
2009-01-27 08:58:00,78.48,78.5,78.47,78.5,81200000.0
2009-01-27 08:59:00,78.5,78.54,78.495,78.53,91600000.0
2009-01-27 09:00:00,78.535,78.565,78.515,78.515,74200000.0
2009-01-27 09:01:00,78.515,78.585,78.5,78.56,89600000.0
2009-01-27 09:02:00,78.57,78.595,78.56,78.565,52400000.0
2009-01-27 09:03:00,78.565,78.57,78.565,78.565,19200000.0
2009-01-27 09:04:00,78.56,78.585,78.56,78.57,57600000.0
2009-01-27 09:05:00,78.575,78.575,78.505,78.505,112400000.0
2009-01-27 09:06:00,78.505,78.515,78.495,78.51,161600000.0
2009-01-27 09:07:00,78.52,78.54,78.515,78.535,91200000.0
2009-01-27 09:08:00,78.545,78.63,78.535,78.6,123400000.0
2009-01-27 09:09:00,78.6,78.61,78.565,78.605,97400000.0
2009-01-27 09:10:00,78.61,78.675,78.575,78.655,197800000.0
2009-01-27 09:11:00,78.66,78.665,78.61,78.62,146600000.0
2009-01-27 09:12:00,78.625,78.735,78.625,78.735,192400000.0
2009-01-27 09:13:00,78.735,78.88,78.735,78.845,182400000.0
2009-01-27 09:14:00,78.85,78.85,78.72,78.755,184600000.0
2009-01-27 09:15:00,78.76,78.79,78.71,78.765,170600000.0
2009-01-27 09:16:00,78.76,78.765,78.735,78.76,110800000.0
2009-01-27 09:17:00,78.75,78.8,78.74,78.775,97200000.0
2009-01-27 09:18:00,78.78,78.855,78.765,78.835,195200000.0
2009-01-27 09:19:00,78.825,78.89,78.8,78.875,176800000.0
2009-01-27 09:20:00,78.875,78.95,78.855,78.935,248600000.0
2009-01-27 09:21:00,78.935,79.02,78.925,79.02,186000000.0
2009-01-27 09:22:00,79.015,79.055,78.995,79.025,253599999.0
2009-01-27 09:23:00,79.035,79.085,79.025,79.05,152200000.0
2009-01-27 09:24:00,79.045,79.055,78.96,78.975,156800000.0
2009-01-27 09:25:00,78.965,78.99,78.945,78.985,159200000.0
2009-01-27 09:26:00,78.995,79.07,78.975,79.06,123200000.0
2009-01-27 09:27:00,79.055,79.055,78.995,79.01,112000000.0
2009-01-27 09:28:00,79.0,79.035,78.98,78.99,170000000.0
2009-01-27 09:29:00,78.995,79.015,78.965,78.99,152400000.0
2009-01-27 09:30:00,79.0,79.095,78.99,79.095,171200000.0
2009-01-27 09:31:00,79.09,79.14,79.055,79.115,197800000.0
2009-01-27 09:32:00,79.115,79.13,79.085,79.11,164200000.0
2009-01-27 09:33:00,79.115,79.115,79.07,79.075,135800000.0
2009-01-27 09:34:00,79.08,79.145,79.075,79.145,198600000.0
2009-01-27 09:35:00,79.135,79.18,79.115,79.125,217000000.0
2009-01-27 09:36:00,79.125,79.17,79.12,79.14,206600000.0
2009-01-27 09:37:00,79.145,79.305,79.145,79.29,173000000.0
2009-01-27 09:38:00,79.29,79.435,79.29,79.385,187400000.0
2009-01-27 09:39:00,79.385,79.39,79.275,79.315,242600000.0
2009-01-27 09:40:00,79.31,79.32,79.235,79.265,222400000.0
2009-01-27 09:41:00,79.27,79.275,79.19,79.205,178600000.0
2009-01-27 09:42:00,79.215,79.275,79.215,79.27,129800000.0
2009-01-27 09:43:00,79.27,79.295,79.255,79.285,233600000.0
2009-01-27 09:44:00,79.285,79.325,79.26,79.3,150200000.0
2009-01-27 09:45:00,79.3,79.345,79.275,79.29,177600000.0
2009-01-27 09:46:00,79.295,79.32,79.275,79.315,127000000.0
2009-01-27 09:47:00,79.32,79.335,79.255,79.255,163000000.0
2009-01-27 09:48:00,79.265,79.285,79.175,79.185,218000000.0
2009-01-27 09:49:00,79.18,79.22,79.18,79.18,198000000.0
2009-01-27 09:50:00,79.18,79.205,79.165,79.18,168600000.0
2009-01-27 09:51:00,79.19,79.23,79.18,79.22,100600000.0
2009-01-27 09:52:00,79.23,79.325,79.22,79.3,182800000.0
2009-01-27 09:53:00,79.3,79.31,79.245,79.25,191200000.0
2009-01-27 09:54:00,79.245,79.25,79.17,79.195,221000000.0
2009-01-27 09:55:00,79.2,79.255,79.19,79.255,164400000.0
2009-01-27 09:56:00,79.25,79.27,79.235,79.235,126000000.0
2009-01-27 09:57:00,79.23,79.285,79.185,79.265,169600000.0
2009-01-27 09:58:00,79.26,79.345,79.26,79.33,166400000.0
2009-01-27 09:59:00,79.325,79.415,79.28,79.36,185000000.0
2009-01-27 10:00:00,79.36,79.39,79.305,79.33,250400000.0
2009-01-27 10:01:00,79.325,79.33,79.265,79.275,161300000.0
2009-01-27 10:02:00,79.27,79.295,79.23,79.285,177400000.0
2009-01-27 10:03:00,79.285,79.34,79.235,79.3,291999999.0
2009-01-27 10:04:00,79.22,79.27,79.205,79.225,208200000.0
2009-01-27 10:05:00,79.215,79.23,79.165,79.165,142000000.0
2009-01-27 10:06:00,79.155,79.16,79.06,79.06,202400000.0
2009-01-27 10:07:00,79.06,79.115,79.04,79.075,174400000.0
2009-01-27 10:08:00,79.075,79.2,79.075,79.19,152400000.0
2009-01-27 10:09:00,79.195,79.2,79.165,79.18,132800000.0
2009-01-27 10:10:00,79.185,79.19,79.1,79.14,142800000.0
2009-01-27 10:11:00,79.135,79.145,79.095,79.11,140400000.0
2009-01-27 10:12:00,79.105,79.12,79.08,79.105,146000000.0
2009-01-27 10:13:00,79.105,79.135,79.1,79.115,122800000.0
2009-01-27 10:14:00,79.11,79.11,79.04,79.055,182000000.0
2009-01-27 10:15:00,79.05,79.055,78.965,78.99,162400000.0
2009-01-27 10:16:00,79.0,79.0,78.925,78.925,215600000.0
2009-01-27 10:17:00,78.925,78.945,78.835,78.9,191600000.0
2009-01-27 10:18:00,78.89,78.93,78.885,78.925,154400000.0
2009-01-27 10:19:00,78.925,79.02,78.91,79.015,146800000.0
2009-01-27 10:20:00,79.015,79.025,78.92,78.96,187200000.0
2009-01-27 10:21:00,78.96,78.965,78.905,78.935,105600000.0
2009-01-27 10:22:00,78.94,78.99,78.935,78.975,104800000.0
2009-01-27 10:23:00,78.975,79.005,78.955,78.975,135200000.0
2009-01-27 10:24:00,78.975,79.05,78.975,79.04,139200000.0
2009-01-27 10:25:00,79.045,79.085,79.045,79.08,117600000.0
2009-01-27 10:26:00,79.08,79.12,79.08,79.105,95600000.0
2009-01-27 10:27:00,79.105,79.14,79.09,79.11,111200000.0
2009-01-27 10:28:00,79.11,79.11,79.065,79.095,133600000.0
2009-01-27 10:29:00,79.105,79.11,79.075,79.105,101200000.0
2009-01-27 10:30:00,79.105,79.12,79.08,79.085,86000000.0
2009-01-27 10:31:00,79.09,79.1,79.07,79.075,97200000.0
2009-01-27 10:32:00,79.08,79.095,79.075,79.085,128800000.0
2009-01-27 10:33:00,79.085,79.09,79.045,79.045,84800000.0
2009-01-27 10:34:00,79.045,79.06,79.04,79.05,90800000.0
2009-01-27 10:35:00,79.05,79.07,79.045,79.065,37600000.0
2009-01-27 10:36:00,79.06,79.065,79.02,79.03,55600000.0
2009-01-27 10:37:00,79.02,79.025,78.995,78.995,116800000.0
2009-01-27 10:38:00,78.995,79.01,78.99,78.995,78000000.0
2009-01-27 10:39:00,78.985,79.005,78.98,79.005,56400000.0
2009-01-27 10:40:00,79.0,79.0,78.96,78.965,142400000.0
2009-01-27 10:41:00,78.955,78.96,78.92,78.92,184000000.0
2009-01-27 10:42:00,78.925,78.94,78.875,78.885,158000000.0
2009-01-27 10:43:00,78.89,78.92,78.885,78.915,119600000.0
2009-01-27 10:44:00,78.915,78.945,78.875,78.935,130000000.0
2009-01-27 10:45:00,78.935,78.95,78.92,78.95,35200000.0
2009-01-27 10:46:00,78.945,78.955,78.895,78.895,96000000.0
2009-01-27 10:47:00,78.895,78.935,78.895,78.915,108000000.0
2009-01-27 10:48:00,78.93,78.93,78.905,78.915,38400000.0
2009-01-27 10:49:00,78.91,78.92,78.91,78.915,16000000.0
2009-01-27 10:50:00,78.91,78.925,78.895,78.905,94800000.0
2009-01-27 10:51:00,78.895,78.94,78.86,78.94,212400001.0
2009-01-27 10:52:00,78.955,78.965,78.905,78.945,220600000.0
2009-01-27 10:53:00,78.965,78.97,78.895,78.895,159600000.0
2009-01-27 10:54:00,78.895,78.925,78.835,78.88,218200000.0
2009-01-27 10:55:00,78.885,78.9,78.85,78.89,101200000.0
2009-01-27 10:56:00,78.89,78.89,78.875,78.88,59200000.0
2009-01-27 10:57:00,78.88,78.935,78.88,78.905,136600000.0
2009-01-27 10:58:00,78.91,78.925,78.895,78.91,66000000.0
2009-01-27 10:59:00,78.91,78.915,78.885,78.895,332800000.0
2009-01-27 11:00:00,78.885,79.08,78.865,79.08,264000000.0
2009-01-27 11:01:00,79.095,79.215,79.005,79.05,256600000.0
2009-01-27 11:02:00,79.05,79.09,79.01,79.01,273600000.0
2009-01-27 11:03:00,79.01,79.02,78.955,78.96,224800000.0
2009-01-27 11:04:00,78.96,79.09,78.945,79.09,182600000.0
2009-01-27 11:05:00,79.09,79.215,79.09,79.17,241000000.0
2009-01-27 11:06:00,79.18,79.205,79.08,79.1,199600000.0
2009-01-27 11:07:00,79.095,79.115,79.04,79.1,245600000.0
2009-01-27 11:08:00,79.095,79.1,79.06,79.065,189600000.0
2009-01-27 11:09:00,79.055,79.08,78.995,79.045,163600000.0
2009-01-27 11:10:00,79.05,79.1,79.03,79.07,191600000.0
2009-01-27 11:11:00,79.06,79.08,79.005,79.03,165200000.0
2009-01-27 11:12:00,79.03,79.03,78.935,78.965,188400000.0
2009-01-27 11:13:00,78.955,79.03,78.93,78.975,178800000.0
2009-01-27 11:14:00,78.98,79.01,78.925,78.995,179200000.0
2009-01-27 11:15:00,78.995,79.035,78.97,78.97,229600000.0
2009-01-27 11:16:00,78.97,78.985,78.86,78.875,200400000.0
2009-01-27 11:17:00,78.87,78.945,78.86,78.945,205800000.0
2009-01-27 11:18:00,78.945,78.97,78.915,78.93,227600000.0
2009-01-27 11:19:00,78.925,78.98,78.92,78.97,194400000.0
2009-01-27 11:20:00,78.97,79.0,78.95,78.96,189000000.0
2009-01-27 11:21:00,78.96,78.975,78.9,78.91,235200000.0
2009-01-27 11:22:00,78.915,78.98,78.905,78.97,245400000.0
2009-01-27 11:23:00,78.965,78.99,78.935,78.945,202200000.0
2009-01-27 11:24:00,78.945,78.97,78.915,78.94,199000000.0
2009-01-27 11:25:00,78.945,78.955,78.885,78.905,212200000.0
2009-01-27 11:26:00,78.905,78.97,78.895,78.935,195000000.0
2009-01-27 11:27:00,78.94,79.015,78.94,79.015,117800000.0
2009-01-27 11:28:00,79.015,79.06,79.015,79.045,167200000.0
2009-01-27 11:29:00,79.045,79.09,79.025,79.045,148400000.0
2009-01-27 11:30:00,79.05,79.07,79.03,79.065,149600000.0
2009-01-27 11:31:00,79.06,79.06,78.985,78.99,225800000.0
2009-01-27 11:32:00,78.99,79.005,78.95,78.985,184400000.0
2009-01-27 11:33:00,78.985,78.985,78.94,78.955,204000000.0
2009-01-27 11:34:00,78.955,79.005,78.955,79.005,170600000.0
2009-01-27 11:35:00,79.0,79.005,78.885,78.9,159000000.0
2009-01-27 11:36:00,78.905,78.935,78.865,78.87,205800000.0
2009-01-27 11:37:00,78.87,78.885,78.85,78.865,75200000.0
2009-01-27 11:38:00,78.855,78.855,78.83,78.855,78800000.0
2009-01-27 11:39:00,78.855,78.865,78.83,78.855,140800000.0
2009-01-27 11:40:00,78.86,78.875,78.85,78.86,88400000.0
2009-01-27 11:41:00,78.86,78.95,78.86,78.89,173200000.0
2009-01-27 11:42:00,78.895,78.91,78.84,78.86,161400000.0
2009-01-27 11:43:00,78.87,78.87,78.83,78.845,65200000.0
2009-01-27 11:44:00,78.855,78.865,78.8,78.805,86400000.0
2009-01-27 11:45:00,78.8,78.8,78.745,78.76,112400000.0
2009-01-27 11:46:00,78.765,78.78,78.745,78.77,91200000.0
2009-01-27 11:47:00,78.77,78.77,78.735,78.755,128800000.0
2009-01-27 11:48:00,78.76,78.78,78.72,78.77,161000000.0
2009-01-27 11:49:00,78.775,78.78,78.72,78.725,115200000.0
2009-01-27 11:50:00,78.73,78.73,78.67,78.685,151800000.0
2009-01-27 11:51:00,78.68,78.74,78.675,78.74,85200000.0
2009-01-27 11:52:00,78.745,78.745,78.71,78.72,86400000.0
2009-01-27 11:53:00,78.725,78.76,78.725,78.755,86400000.0
2009-01-27 11:54:00,78.76,78.775,78.705,78.73,162800000.0
2009-01-27 11:55:00,78.725,78.735,78.68,78.71,129200000.0
2009-01-27 11:56:00,78.705,78.735,78.7,78.7,111200000.0
2009-01-27 11:57:00,78.705,78.75,78.705,78.75,108400000.0
2009-01-27 11:58:00,78.75,78.76,78.705,78.75,70000000.0
2009-01-27 11:59:00,78.75,78.76,78.735,78.755,90400000.0
2009-01-27 12:00:00,78.75,78.785,78.745,78.77,133200000.0
2009-01-27 12:01:00,78.765,78.775,78.73,78.735,102400000.0
2009-01-27 12:02:00,78.73,78.74,78.705,78.71,140400000.0
2009-01-27 12:03:00,78.72,78.74,78.685,78.7,135600000.0
2009-01-27 12:04:00,78.715,78.725,78.625,78.63,147600000.0
2009-01-27 12:05:00,78.635,78.645,78.545,78.575,192600000.0
2009-01-27 12:06:00,78.57,78.675,78.56,78.65,213400000.0
2009-01-27 12:07:00,78.64,78.68,78.63,78.64,196200000.0
2009-01-27 12:08:00,78.64,78.645,78.57,78.575,256000000.0
2009-01-27 12:09:00,78.58,78.605,78.56,78.56,153800000.0
2009-01-27 12:10:00,78.565,78.59,78.515,78.555,182800000.0
2009-01-27 12:11:00,78.56,78.56,78.475,78.53,178200000.0
2009-01-27 12:12:00,78.525,78.56,78.5,78.56,263400001.0
2009-01-27 12:13:00,78.555,78.605,78.545,78.575,171800000.0
2009-01-27 12:14:00,78.58,78.585,78.525,78.57,188400000.0
2009-01-27 12:15:00,78.575,78.58,78.445,78.47,159700000.0
2009-01-27 12:16:00,78.475,78.515,78.47,78.495,132800000.0
2009-01-27 12:17:00,78.495,78.59,78.495,78.555,126800000.0
2009-01-27 12:18:00,78.555,78.57,78.485,78.505,255300000.0
2009-01-27 12:19:00,78.505,78.525,78.47,78.485,224000000.0
2009-01-27 12:20:00,78.48,78.485,78.4,78.405,205600000.0
2009-01-27 12:21:00,78.4,78.44,78.4,78.405,147600000.0
2009-01-27 12:22:00,78.405,78.415,78.34,78.375,145600000.0
2009-01-27 12:23:00,78.37,78.39,78.345,78.345,78800000.0
2009-01-27 12:24:00,78.345,78.385,78.325,78.335,135600000.0
2009-01-27 12:25:00,78.32,78.38,78.315,78.37,202800000.0
2009-01-27 12:26:00,78.38,78.415,78.365,78.395,213600000.0
2009-01-27 12:27:00,78.395,78.45,78.375,78.445,102400000.0
2009-01-27 12:28:00,78.445,78.475,78.425,78.465,76400000.0
2009-01-27 12:29:00,78.46,78.475,78.455,78.46,51200000.0
2009-01-27 12:30:00,78.465,78.505,78.465,78.48,150400000.0
2009-01-27 12:31:00,78.48,78.495,78.455,78.495,165800000.0
2009-01-27 12:32:00,78.495,78.52,78.34,78.365,246600000.0
2009-01-27 12:33:00,78.36,78.365,78.34,78.35,104000000.0
2009-01-27 12:34:00,78.35,78.37,78.34,78.36,65600000.0
2009-01-27 12:35:00,78.355,78.365,78.335,78.355,68000000.0
2009-01-27 12:36:00,78.365,78.38,78.355,78.38,74400000.0
2009-01-27 12:37:00,78.38,78.405,78.355,78.405,46400000.0
2009-01-27 12:38:00,78.4,78.4,78.315,78.32,138800000.0
2009-01-27 12:39:00,78.315,78.32,78.235,78.24,110400000.0
2009-01-27 12:40:00,78.235,78.305,78.235,78.285,165600000.0
2009-01-27 12:41:00,78.29,78.29,78.25,78.28,160400000.0
2009-01-27 12:42:00,78.275,78.28,78.24,78.255,312000000.0
2009-01-27 12:43:00,78.255,78.265,78.24,78.24,144000000.0
2009-01-27 12:44:00,78.25,78.265,78.18,78.18,140400000.0
2009-01-27 12:45:00,78.18,78.18,78.105,78.135,157200000.0
2009-01-27 12:46:00,78.14,78.165,78.13,78.16,296400000.0
2009-01-27 12:47:00,78.165,78.22,78.145,78.185,224000000.0
2009-01-27 12:48:00,78.21,78.275,78.185,78.27,278600000.0
2009-01-27 12:49:00,78.275,78.28,78.24,78.245,132900000.0
2009-01-27 12:50:00,78.245,78.28,78.215,78.275,114800000.0
2009-01-27 12:51:00,78.27,78.295,78.245,78.285,83600000.0
2009-01-27 12:52:00,78.28,78.325,78.28,78.325,113600000.0
2009-01-27 12:53:00,78.325,78.375,78.32,78.375,112000000.0
2009-01-27 12:54:00,78.38,78.41,78.375,78.41,105200000.0
2009-01-27 12:55:00,78.405,78.415,78.39,78.395,72000000.0
2009-01-27 12:56:00,78.4,78.405,78.375,78.4,113800000.0
2009-01-27 12:57:00,78.405,78.43,78.39,78.425,45600000.0
2009-01-27 12:58:00,78.425,78.445,78.41,78.42,119200000.0
2009-01-27 12:59:00,78.415,78.44,78.405,78.42,90000000.0
2009-01-27 13:00:00,78.425,78.465,78.42,78.45,113400000.0
2009-01-27 13:01:00,78.46,78.48,78.44,78.45,121200000.0
2009-01-27 13:02:00,78.455,78.465,78.44,78.46,52000000.0
2009-01-27 13:03:00,78.46,78.51,78.45,78.51,173200000.0
2009-01-27 13:04:00,78.51,78.53,78.49,78.49,133200000.0
2009-01-27 13:05:00,78.5,78.51,78.49,78.49,97200000.0
2009-01-27 13:06:00,78.49,78.49,78.475,78.485,45200000.0
2009-01-27 13:07:00,78.475,78.5,78.465,78.48,125600000.0
2009-01-27 13:08:00,78.48,78.49,78.475,78.485,40000000.0
2009-01-27 13:09:00,78.485,78.525,78.485,78.52,116000000.0
2009-01-27 13:10:00,78.515,78.575,78.515,78.54,169200000.0
2009-01-27 13:11:00,78.545,78.55,78.52,78.525,120800000.0
2009-01-27 13:12:00,78.52,78.585,78.51,78.57,189200000.0
2009-01-27 13:13:00,78.57,78.585,78.51,78.535,98400000.0
2009-01-27 13:14:00,78.54,78.565,78.54,78.555,70400000.0
2009-01-27 13:15:00,78.545,78.555,78.525,78.525,67200000.0
2009-01-27 13:16:00,78.53,78.55,78.51,78.52,86800000.0
2009-01-27 13:17:00,78.525,78.56,78.525,78.555,56000000.0
2009-01-27 13:18:00,78.55,78.555,78.48,78.48,92000000.0
2009-01-27 13:19:00,78.485,78.525,78.475,78.49,133200000.0
2009-01-27 13:20:00,78.49,78.5,78.455,78.47,95600000.0
2009-01-27 13:21:00,78.475,78.485,78.44,78.475,153600000.0
2009-01-27 13:22:00,78.47,78.475,78.37,78.375,194000000.0
2009-01-27 13:23:00,78.375,78.395,78.36,78.365,79200000.0
2009-01-27 13:24:00,78.355,78.355,78.285,78.3,297200000.0
2009-01-27 13:25:00,78.3,78.3,78.245,78.25,85600000.0
2009-01-27 13:26:00,78.255,78.255,78.13,78.13,196800000.0
2009-01-27 13:27:00,78.145,78.2,78.145,78.17,125200000.0
2009-01-27 13:28:00,78.17,78.185,78.11,78.165,217600000.0
2009-01-27 13:29:00,78.17,78.205,78.155,78.175,198800000.0
2009-01-27 13:30:00,78.175,78.2,78.165,78.195,107200000.0
2009-01-27 13:31:00,78.19,78.205,78.17,78.19,254600000.0
2009-01-27 13:32:00,78.185,78.2,78.15,78.17,210000000.0
2009-01-27 13:33:00,78.175,78.21,78.16,78.175,158400000.0
2009-01-27 13:34:00,78.175,78.23,78.165,78.22,200000000.0
2009-01-27 13:35:00,78.225,78.26,78.21,78.25,122800000.0
2009-01-27 13:36:00,78.25,78.295,78.25,78.29,124000000.0
2009-01-27 13:37:00,78.285,78.295,78.23,78.245,100800000.0
2009-01-27 13:38:00,78.24,78.285,78.235,78.275,62400000.0
2009-01-27 13:39:00,78.275,78.295,78.265,78.285,80000000.0
2009-01-27 13:40:00,78.285,78.29,78.26,78.26,41600000.0
2009-01-27 13:41:00,78.26,78.3,78.26,78.295,76800000.0
2009-01-27 13:42:00,78.29,78.295,78.245,78.255,72000000.0
2009-01-27 13:43:00,78.25,78.275,78.235,78.235,213600000.0
2009-01-27 13:44:00,78.24,78.24,78.165,78.18,148000000.0
2009-01-27 13:45:00,78.185,78.215,78.145,78.15,106400000.0
2009-01-27 13:46:00,78.14,78.14,78.09,78.09,100000000.0
2009-01-27 13:47:00,78.09,78.105,78.085,78.09,118400000.0
2009-01-27 13:48:00,78.09,78.1,78.09,78.09,27200000.0
2009-01-27 13:49:00,78.105,78.135,78.085,78.13,160000000.0
2009-01-27 13:50:00,78.125,78.23,78.125,78.215,188000000.0
2009-01-27 13:51:00,78.22,78.22,78.135,78.15,127200000.0
2009-01-27 13:52:00,78.155,78.215,78.145,78.21,157200000.0
2009-01-27 13:53:00,78.215,78.275,78.195,78.25,165800000.0
2009-01-27 13:54:00,78.25,78.25,78.21,78.215,116000000.0
2009-01-27 13:55:00,78.22,78.25,78.175,78.185,163600000.0
2009-01-27 13:56:00,78.19,78.225,78.18,78.195,85600000.0
2009-01-27 13:57:00,78.195,78.235,78.185,78.23,119600000.0
2009-01-27 13:58:00,78.225,78.255,78.21,78.255,154400000.0
2009-01-27 13:59:00,78.25,78.265,78.23,78.245,162600000.0
2009-01-27 14:00:00,78.245,78.275,78.215,78.27,190400000.0
2009-01-27 14:01:00,78.27,78.295,78.26,78.265,93200000.0
2009-01-27 14:02:00,78.26,78.27,78.24,78.255,135200000.0
2009-01-27 14:03:00,78.265,78.27,78.24,78.265,58400000.0
2009-01-27 14:04:00,78.255,78.275,78.245,78.26,55600000.0
2009-01-27 14:05:00,78.265,78.29,78.255,78.285,111200000.0
2009-01-27 14:06:00,78.285,78.285,78.24,78.255,98800000.0
2009-01-27 14:07:00,78.255,78.335,78.24,78.335,142400000.0
2009-01-27 14:08:00,78.335,78.34,78.305,78.31,256600000.0
2009-01-27 14:09:00,78.32,78.33,78.285,78.285,140800000.0
2009-01-27 14:10:00,78.28,78.29,78.27,78.285,40000000.0
2009-01-27 14:11:00,78.285,78.33,78.285,78.33,119600000.0
2009-01-27 14:12:00,78.33,78.37,78.3,78.305,182400000.0
2009-01-27 14:13:00,78.305,78.36,78.305,78.355,84800000.0
2009-01-27 14:14:00,78.36,78.36,78.33,78.35,72000000.0
2009-01-27 14:15:00,78.34,78.355,78.325,78.335,68400000.0
2009-01-27 14:16:00,78.33,78.34,78.31,78.325,63800000.0
2009-01-27 14:17:00,78.33,78.335,78.285,78.295,123200000.0
2009-01-27 14:18:00,78.295,78.365,78.29,78.32,146400000.0
2009-01-27 14:19:00,78.315,78.33,78.265,78.265,67000000.0
2009-01-27 14:20:00,78.27,78.29,78.26,78.285,133000000.0
2009-01-27 14:21:00,78.29,78.29,78.105,78.165,308600000.0
2009-01-27 14:22:00,78.155,78.175,78.13,78.165,139200000.0
2009-01-27 14:23:00,78.165,78.165,78.015,78.06,193600000.0
2009-01-27 14:24:00,78.06,78.065,77.99,78.025,158000000.0
2009-01-27 14:25:00,78.025,78.125,78.02,78.12,197000000.0
2009-01-27 14:26:00,78.11,78.135,78.085,78.12,168800000.0
2009-01-27 14:27:00,78.12,78.15,78.085,78.095,176600000.0
2009-01-27 14:28:00,78.09,78.125,78.06,78.1,186000000.0
2009-01-27 14:29:00,78.1,78.175,78.095,78.155,169400000.0
2009-01-27 14:30:00,78.155,78.185,78.13,78.175,238400000.0
2009-01-27 14:31:00,78.175,78.185,78.135,78.135,151200000.0
2009-01-27 14:32:00,78.14,78.145,78.08,78.08,150800000.0
2009-01-27 14:33:00,78.08,78.12,78.08,78.12,149800000.0
2009-01-27 14:34:00,78.125,78.175,78.12,78.145,177000001.0
2009-01-27 14:35:00,78.15,78.195,78.125,78.14,191400000.0
2009-01-27 14:36:00,78.14,78.18,78.115,78.165,197400000.0
2009-01-27 14:37:00,78.165,78.165,78.13,78.145,115200000.0
2009-01-27 14:38:00,78.14,78.165,78.135,78.135,90200000.0
2009-01-27 14:39:00,78.13,78.155,78.125,78.15,117400000.0
2009-01-27 14:40:00,78.15,78.17,78.11,78.11,125400000.0
2009-01-27 14:41:00,78.115,78.145,78.115,78.12,138000000.0
2009-01-27 14:42:00,78.12,78.12,78.065,78.105,123000000.0
2009-01-27 14:43:00,78.095,78.095,78.035,78.045,146000000.0
2009-01-27 14:44:00,78.045,78.09,78.045,78.075,46200000.0
2009-01-27 14:45:00,78.065,78.1,78.065,78.1,69600000.0
2009-01-27 14:46:00,78.1,78.135,78.085,78.085,129600000.0
2009-01-27 14:47:00,78.09,78.2,78.09,78.165,131800000.0
2009-01-27 14:48:00,78.165,78.195,78.145,78.17,237600000.0
2009-01-27 14:49:00,78.175,78.205,78.12,78.185,163400000.0
2009-01-27 14:50:00,78.19,78.21,78.185,78.21,92000000.0
2009-01-27 14:51:00,78.21,78.24,78.21,78.235,104200000.0
2009-01-27 14:52:00,78.24,78.24,78.225,78.23,41400000.0
2009-01-27 14:53:00,78.235,78.26,78.22,78.26,88400000.0
2009-01-27 14:54:00,78.255,78.27,78.235,78.235,104400000.0
2009-01-27 14:55:00,78.24,78.29,78.23,78.285,210200000.0
2009-01-27 14:56:00,78.295,78.3,78.245,78.245,152800000.0
2009-01-27 14:57:00,78.245,78.255,78.245,78.25,121600000.0
2009-01-27 14:58:00,78.245,78.28,78.245,78.275,100200000.0
2009-01-27 14:59:00,78.28,78.295,78.26,78.265,46600000.0
2009-01-27 15:00:00,78.27,78.285,78.25,78.265,144800000.0
2009-01-27 15:01:00,78.265,78.275,78.23,78.26,86200000.0
2009-01-27 15:02:00,78.255,78.3,78.245,78.295,195800000.0
2009-01-27 15:03:00,78.29,78.315,78.265,78.295,92800000.0
2009-01-27 15:04:00,78.3,78.34,78.295,78.325,100200000.0
2009-01-27 15:05:00,78.325,78.375,78.325,78.37,90600000.0
2009-01-27 15:06:00,78.37,78.39,78.345,78.365,158400000.0
2009-01-27 15:07:00,78.36,78.37,78.345,78.37,158800000.0
2009-01-27 15:08:00,78.37,78.37,78.34,78.365,146000000.0
2009-01-27 15:09:00,78.365,78.405,78.365,78.385,137400000.0
2009-01-27 15:10:00,78.39,78.405,78.38,78.39,171000000.0
2009-01-27 15:11:00,78.385,78.4,78.35,78.385,69200000.0
2009-01-27 15:12:00,78.39,78.39,78.295,78.305,159100000.0
2009-01-27 15:13:00,78.25,78.27,78.215,78.25,428400000.0
2009-01-27 15:14:00,78.245,78.305,78.245,78.305,166400000.0
2009-01-27 15:15:00,78.31,78.345,78.275,78.275,227200000.0
2009-01-27 15:16:00,78.275,78.29,78.255,78.26,83000000.0
2009-01-27 15:17:00,78.26,78.27,78.235,78.235,132800000.0
2009-01-27 15:18:00,78.235,78.27,78.235,78.265,114400000.0
2009-01-27 15:19:00,78.27,78.29,78.16,78.17,124000000.0
2009-01-27 15:20:00,78.165,78.21,78.165,78.2,171000000.0
2009-01-27 15:21:00,78.2,78.23,78.185,78.225,211800000.0
2009-01-27 15:22:00,78.235,78.235,78.195,78.21,162000000.0
2009-01-27 15:23:00,78.21,78.23,78.19,78.19,236200000.0
2009-01-27 15:24:00,78.19,78.225,78.185,78.215,112200000.0
2009-01-27 15:25:00,78.215,78.22,78.19,78.21,94000000.0
2009-01-27 15:26:00,78.205,78.215,78.175,78.19,139200000.0
2009-01-27 15:27:00,78.195,78.2,78.17,78.18,96200000.0
2009-01-27 15:28:00,78.175,78.175,78.125,78.15,148000000.0
2009-01-27 15:29:00,78.145,78.2,78.135,78.19,115400000.0
2009-01-27 15:30:00,78.195,78.235,78.195,78.23,184400000.0
2009-01-27 15:31:00,78.225,78.25,78.22,78.25,146800000.0
2009-01-27 15:32:00,78.245,78.28,78.245,78.25,103000000.0
2009-01-27 15:33:00,78.245,78.28,78.24,78.28,128000000.0
2009-01-27 15:34:00,78.28,78.285,78.22,78.28,163200000.0
2009-01-27 15:35:00,78.29,78.295,78.24,78.255,105200000.0
2009-01-27 15:36:00,78.25,78.255,78.235,78.25,130200000.0
2009-01-27 15:37:00,78.245,78.25,78.18,78.205,164600000.0
2009-01-27 15:38:00,78.205,78.215,78.18,78.195,68600000.0
2009-01-27 15:39:00,78.195,78.27,78.195,78.27,106800000.0
2009-01-27 15:40:00,78.265,78.285,78.23,78.24,148400000.0
2009-01-27 15:41:00,78.235,78.3,78.235,78.3,36000000.0
2009-01-27 15:42:00,78.29,78.29,78.255,78.28,167200000.0
2009-01-27 15:43:00,78.285,78.305,78.255,78.275,182200000.0
2009-01-27 15:44:00,78.27,78.285,78.265,78.27,83600000.0
2009-01-27 15:45:00,78.275,78.28,78.25,78.26,72000000.0
2009-01-27 15:46:00,78.26,78.325,78.245,78.32,198600000.0
2009-01-27 15:47:00,78.325,78.325,78.24,78.245,124000000.0
2009-01-27 15:48:00,78.24,78.25,78.205,78.225,114600000.0
2009-01-27 15:49:00,78.225,78.23,78.175,78.21,159900000.0
2009-01-27 15:50:00,78.2,78.28,78.19,78.26,141600000.0
2009-01-27 15:51:00,78.265,78.29,78.26,78.29,81800000.0
2009-01-27 15:52:00,78.285,78.31,78.275,78.285,121400000.0
2009-01-27 15:53:00,78.275,78.33,78.275,78.315,103600000.0
2009-01-27 15:54:00,78.315,78.32,78.265,78.275,89000000.0
2009-01-27 15:55:00,78.28,78.3,78.255,78.275,112200000.0
2009-01-27 15:56:00,78.28,78.335,78.275,78.32,83800000.0
2009-01-27 15:57:00,78.315,78.38,78.31,78.365,94200000.0
2009-01-27 15:58:00,78.36,78.36,78.34,78.345,98400000.0
2009-01-27 15:59:00,78.335,78.36,78.325,78.35,249000000.0
2009-01-27 16:00:00,78.35,78.4,78.35,78.395,190400000.0
2009-01-27 16:01:00,78.395,78.395,78.355,78.365,185200000.0
2009-01-27 16:02:00,78.365,78.365,78.29,78.295,118400000.0
2009-01-27 16:03:00,78.29,78.31,78.24,78.295,129200000.0
2009-01-27 16:04:00,78.29,78.37,78.285,78.33,198000000.0
2009-01-27 16:05:00,78.33,78.34,78.315,78.33,118200000.0
2009-01-27 16:06:00,78.335,78.41,78.33,78.4,128000000.0
2009-01-27 16:07:00,78.395,78.405,78.365,78.385,156800000.0
2009-01-27 16:08:00,78.385,78.43,78.365,78.405,192600000.0
2009-01-27 16:09:00,78.4,78.45,78.37,78.4,225200000.0
2009-01-27 16:10:00,78.41,78.45,78.41,78.44,176400000.0
2009-01-27 16:11:00,78.445,78.465,78.405,78.45,173600000.0
2009-01-27 16:12:00,78.45,78.45,78.425,78.44,99600000.0
2009-01-27 16:13:00,78.44,78.45,78.41,78.44,154600000.0
2009-01-27 16:14:00,78.435,78.45,78.41,78.425,137800000.0
2009-01-27 16:15:00,78.42,78.445,78.405,78.425,146400000.0
2009-01-27 16:16:00,78.43,78.465,78.42,78.425,162000000.0
2009-01-27 16:17:00,78.425,78.445,78.405,78.445,77200000.0
2009-01-27 16:18:00,78.445,78.475,78.415,78.455,162800000.0
2009-01-27 16:19:00,78.455,78.485,78.445,78.475,130200000.0
2009-01-27 16:20:00,78.47,78.475,78.44,78.445,167000000.0
2009-01-27 16:21:00,78.45,78.455,78.435,78.44,66400000.0
2009-01-27 16:22:00,78.44,78.44,78.35,78.39,123200000.0
2009-01-27 16:23:00,78.385,78.395,78.34,78.355,139800000.0
2009-01-27 16:24:00,78.355,78.42,78.345,78.415,163000000.0
2009-01-27 16:25:00,78.415,78.425,78.395,78.395,153600000.0
2009-01-27 16:26:00,78.395,78.395,78.34,78.345,157400000.0
2009-01-27 16:27:00,78.35,78.36,78.33,78.36,117600000.0
2009-01-27 16:28:00,78.35,78.365,78.335,78.36,141600000.0
2009-01-27 16:29:00,78.36,78.385,78.345,78.355,154200000.0
2009-01-27 16:30:00,78.355,78.36,78.29,78.29,169800000.0
2009-01-27 16:31:00,78.285,78.315,78.27,78.275,139000000.0
2009-01-27 16:32:00,78.275,78.305,78.24,78.295,138400000.0
2009-01-27 16:33:00,78.295,78.355,78.275,78.345,156600000.0
2009-01-27 16:34:00,78.34,78.385,78.335,78.365,250200000.0
2009-01-27 16:35:00,78.365,78.38,78.325,78.345,216999999.0
2009-01-27 16:36:00,78.34,78.42,78.335,78.415,203400000.0
2009-01-27 16:37:00,78.425,78.485,78.405,78.475,197200000.0
2009-01-27 16:38:00,78.475,78.49,78.45,78.485,191200000.0
2009-01-27 16:39:00,78.48,78.505,78.45,78.465,149000000.0
2009-01-27 16:40:00,78.47,78.495,78.445,78.455,199500000.0
2009-01-27 16:41:00,78.445,78.45,78.41,78.44,181200000.0
2009-01-27 16:42:00,78.435,78.45,78.395,78.43,129000000.0
2009-01-27 16:43:00,78.43,78.445,78.375,78.38,88800000.0
2009-01-27 16:44:00,78.375,78.44,78.36,78.42,198800000.0
2009-01-27 16:45:00,78.415,78.47,78.415,78.45,148000000.0
2009-01-27 16:46:00,78.445,78.45,78.405,78.415,120000000.0
2009-01-27 16:47:00,78.41,78.43,78.385,78.39,129400000.0
2009-01-27 16:48:00,78.395,78.395,78.35,78.375,130400000.0
2009-01-27 16:49:00,78.38,78.445,78.38,78.435,164400000.0
2009-01-27 16:50:00,78.425,78.44,78.415,78.43,137200000.0
2009-01-27 16:51:00,78.43,78.445,78.4,78.41,136000000.0
2009-01-27 16:52:00,78.405,78.41,78.34,78.35,174400000.0
2009-01-27 16:53:00,78.355,78.36,78.285,78.34,223600000.0
2009-01-27 16:54:00,78.345,78.345,78.29,78.325,230600000.0
2009-01-27 16:55:00,78.325,78.375,78.315,78.365,197800000.0
2009-01-27 16:56:00,78.375,78.38,78.35,78.365,230200000.0
2009-01-27 16:57:00,78.37,78.375,78.335,78.335,237800000.0
2009-01-27 16:58:00,78.355,78.365,78.3,78.33,240400000.0
2009-01-27 16:59:00,78.34,78.375,78.31,78.37,350000000.0
2009-01-27 17:00:00,78.365,78.375,78.21,78.215,252800001.0
2009-01-27 17:01:00,78.22,78.235,78.14,78.16,237600000.0
2009-01-27 17:02:00,78.165,78.165,78.02,78.04,307000000.0
2009-01-27 17:03:00,78.04,78.095,78.02,78.07,163400000.0
2009-01-27 17:04:00,78.07,78.125,78.05,78.105,182400000.0
2009-01-27 17:05:00,78.11,78.12,77.985,77.995,266700000.0
2009-01-27 17:06:00,77.995,77.995,77.815,77.88,360800000.0
2009-01-27 17:07:00,77.89,77.9,77.84,77.9,236600000.0
2009-01-27 17:08:00,77.905,77.91,77.85,77.85,195400000.0
2009-01-27 17:09:00,77.855,77.915,77.815,77.84,229000000.0
2009-01-27 17:10:00,77.83,77.86,77.68,77.685,229700000.0
2009-01-27 17:11:00,77.685,77.685,77.525,77.525,376000000.0
2009-01-27 17:12:00,77.515,77.67,77.51,77.645,276400000.0
2009-01-27 17:13:00,77.645,77.73,77.645,77.72,262000000.0
2009-01-27 17:14:00,77.72,77.755,77.7,77.74,259400000.0
2009-01-27 17:15:00,77.745,77.745,77.675,77.69,200800000.0
2009-01-27 17:16:00,77.695,77.74,77.695,77.705,138400000.0
2009-01-27 17:17:00,77.71,77.73,77.6,77.6,170800000.0
2009-01-27 17:18:00,77.59,77.625,77.54,77.585,189800000.0
2009-01-27 17:19:00,77.58,77.615,77.505,77.51,213600000.0
2009-01-27 17:20:00,77.52,77.56,77.475,77.515,194600000.0
2009-01-27 17:21:00,77.525,77.585,77.515,77.56,227600000.0
2009-01-27 17:22:00,77.56,77.635,77.52,77.6,231800000.0
2009-01-27 17:23:00,77.61,77.66,77.61,77.66,215200000.0
2009-01-27 17:24:00,77.66,77.735,77.66,77.665,222400000.0
2009-01-27 17:25:00,77.67,77.74,77.67,77.71,168400000.0
2009-01-27 17:26:00,77.715,77.74,77.695,77.725,126600000.0
2009-01-27 17:27:00,77.72,77.745,77.72,77.735,124800000.0
2009-01-27 17:28:00,77.735,77.75,77.675,77.73,157600000.0
2009-01-27 17:29:00,77.725,77.735,77.685,77.72,111000000.0
2009-01-27 17:30:00,77.72,77.77,77.69,77.715,168200000.0
2009-01-27 17:31:00,77.715,77.725,77.675,77.685,127800000.0
2009-01-27 17:32:00,77.685,77.72,77.585,77.62,197800000.0
2009-01-27 17:33:00,77.62,77.675,77.615,77.655,199800000.0
2009-01-27 17:34:00,77.655,77.71,77.655,77.69,149400000.0
2009-01-27 17:35:00,77.695,77.76,77.685,77.725,149400000.0
2009-01-27 17:36:00,77.73,77.78,77.715,77.715,156000000.0
2009-01-27 17:37:00,77.715,77.72,77.695,77.705,117200000.0
2009-01-27 17:38:00,77.69,77.735,77.685,77.715,107400000.0
2009-01-27 17:39:00,77.715,77.795,77.715,77.785,132200000.0
2009-01-27 17:40:00,77.785,77.795,77.76,77.785,151200000.0
2009-01-27 17:41:00,77.785,77.82,77.76,77.82,149800000.0
2009-01-27 17:42:00,77.825,77.85,77.79,77.84,143800000.0
2009-01-27 17:43:00,77.845,77.845,77.78,77.82,199200000.0
2009-01-27 17:44:00,77.83,77.895,77.82,77.865,160000000.0
2009-01-27 17:45:00,77.865,77.865,77.78,77.81,151300000.0
2009-01-27 17:46:00,77.79,77.81,77.775,77.81,93700000.0
2009-01-27 17:47:00,77.805,77.83,77.79,77.83,97800000.0
2009-01-27 17:48:00,77.825,77.895,77.81,77.875,176800000.0
2009-01-27 17:49:00,77.875,77.875,77.805,77.82,195400000.0
2009-01-27 17:50:00,77.815,77.865,77.805,77.85,156600000.0
2009-01-27 17:51:00,77.85,77.925,77.835,77.925,123000000.0
2009-01-27 17:52:00,77.93,78.035,77.92,78.0,204600000.0
2009-01-27 17:53:00,78.0,78.0,77.945,77.955,163200000.0
2009-01-27 17:54:00,77.97,78.03,77.965,77.995,162000000.0
2009-01-27 17:55:00,77.995,78.075,77.98,78.07,329400000.0
2009-01-27 17:56:00,78.07,78.085,77.965,77.98,394400001.0
2009-01-27 17:57:00,77.98,77.985,77.94,77.96,244800000.0
2009-01-27 17:58:00,77.97,77.995,77.945,77.965,245600000.0
2009-01-27 17:59:00,77.97,78.035,77.965,78.03,291400001.0
2009-01-27 18:00:00,78.035,78.035,77.965,77.995,210400000.0
2009-01-27 18:01:00,77.995,78.025,77.975,78.015,332000000.0
2009-01-27 18:02:00,78.015,78.015,77.91,77.915,269400000.0
2009-01-27 18:03:00,77.915,77.96,77.915,77.935,241700000.0
2009-01-27 18:04:00,77.94,77.94,77.895,77.895,100000000.0
2009-01-27 18:05:00,77.895,77.945,77.89,77.89,97200000.0
2009-01-27 18:06:00,77.9,77.925,77.89,77.9,117000000.0
2009-01-27 18:07:00,77.9,77.95,77.86,77.945,179400000.0
2009-01-27 18:08:00,77.95,78.07,77.95,78.055,172000000.0
2009-01-27 18:09:00,78.06,78.135,78.06,78.1,205400000.0
2009-01-27 18:10:00,78.085,78.1,78.07,78.085,149400000.0
2009-01-27 18:11:00,78.085,78.17,78.08,78.16,141000000.0
2009-01-27 18:12:00,78.155,78.18,78.145,78.145,168600000.0
2009-01-27 18:13:00,78.145,78.145,78.085,78.115,223200000.0
2009-01-27 18:14:00,78.115,78.135,78.075,78.08,179800000.0
2009-01-27 18:15:00,78.09,78.21,78.09,78.195,224800000.0
2009-01-27 18:16:00,78.19,78.19,78.045,78.05,270800000.0
2009-01-27 18:17:00,78.055,78.075,78.02,78.06,202299999.0
2009-01-27 18:18:00,78.06,78.08,78.05,78.07,164200000.0
2009-01-27 18:19:00,78.075,78.075,77.985,77.985,222400000.0
2009-01-27 18:20:00,77.975,78.0,77.945,77.965,238400000.0
2009-01-27 18:21:00,77.97,78.0,77.955,77.97,148200000.0
2009-01-27 18:22:00,77.96,77.98,77.95,77.975,119800000.0
2009-01-27 18:23:00,77.98,77.985,77.92,77.945,144200000.0
2009-01-27 18:24:00,77.945,77.98,77.94,77.97,94400000.0
2009-01-27 18:25:00,77.97,77.995,77.96,77.965,160200000.0
2009-01-27 18:26:00,77.97,78.045,77.96,78.025,240200000.0
2009-01-27 18:27:00,78.02,78.085,78.01,78.03,233000000.0
2009-01-27 18:28:00,78.04,78.04,77.97,77.975,212400000.0
2009-01-27 18:29:00,77.97,78.015,77.965,78.01,143200000.0
2009-01-27 18:30:00,78.01,78.065,78.01,78.04,197200000.0
2009-01-27 18:31:00,78.04,78.11,78.025,78.09,205400000.0
2009-01-27 18:32:00,78.09,78.095,78.035,78.04,140000000.0
2009-01-27 18:33:00,78.04,78.085,78.03,78.045,147000000.0
2009-01-27 18:34:00,78.045,78.045,77.985,78.015,213800000.0
2009-01-27 18:35:00,78.015,78.085,78.0,78.085,120000000.0
2009-01-27 18:36:00,78.09,78.12,78.06,78.12,231600000.0
2009-01-27 18:37:00,78.125,78.165,78.125,78.14,141600000.0
2009-01-27 18:38:00,78.13,78.135,78.045,78.06,114800000.0
2009-01-27 18:39:00,78.07,78.115,78.065,78.09,110400000.0
2009-01-27 18:40:00,78.09,78.09,78.055,78.07,115400000.0
2009-01-27 18:41:00,78.07,78.085,78.04,78.045,135400000.0
2009-01-27 18:42:00,78.055,78.055,77.995,78.03,127600000.0
2009-01-27 18:43:00,78.025,78.125,78.02,78.06,267400000.0
2009-01-27 18:44:00,78.06,78.07,78.045,78.06,120200000.0
2009-01-27 18:45:00,78.06,78.095,78.06,78.065,72200000.0
2009-01-27 18:46:00,78.065,78.09,78.06,78.075,163600000.0
2009-01-27 18:47:00,78.075,78.075,78.05,78.05,93200000.0
2009-01-27 18:48:00,78.05,78.095,78.05,78.095,110200000.0
2009-01-27 18:49:00,78.1,78.12,78.09,78.09,204600000.0
2009-01-27 18:50:00,78.095,78.13,78.08,78.115,209600000.0
2009-01-27 18:51:00,78.115,78.14,78.115,78.115,119200000.0
2009-01-27 18:52:00,78.12,78.13,78.105,78.115,88400000.0
2009-01-27 18:53:00,78.12,78.13,78.07,78.115,151200000.0
2009-01-27 18:54:00,78.11,78.17,78.105,78.155,113400000.0
2009-01-27 18:55:00,78.155,78.155,78.095,78.12,73200000.0
2009-01-27 18:56:00,78.135,78.15,78.115,78.135,64000000.0
2009-01-27 18:57:00,78.125,78.155,78.125,78.155,18600000.0
2009-01-27 18:58:00,78.17,78.18,78.095,78.11,98200000.0
2009-01-27 18:59:00,78.11,78.145,78.105,78.135,77600000.0
2009-01-27 19:00:00,78.13,78.16,78.12,78.15,118400000.0
2009-01-27 19:01:00,78.15,78.165,78.125,78.13,49000000.0
2009-01-27 19:02:00,78.13,78.135,78.095,78.095,56600000.0
2009-01-27 19:03:00,78.105,78.165,78.09,78.16,90600000.0
2009-01-27 19:04:00,78.16,78.22,78.155,78.195,88200000.0
2009-01-27 19:05:00,78.19,78.225,78.18,78.22,91800000.0
2009-01-27 19:06:00,78.215,78.25,78.205,78.23,68800000.0
2009-01-27 19:07:00,78.235,78.255,78.225,78.235,61200000.0
2009-01-27 19:08:00,78.25,78.255,78.2,78.2,102200000.0
2009-01-27 19:09:00,78.2,78.21,78.165,78.205,110600000.0
2009-01-27 19:10:00,78.19,78.225,78.185,78.215,76800000.0
2009-01-27 19:11:00,78.215,78.235,78.205,78.21,38400000.0
2009-01-27 19:12:00,78.205,78.245,78.195,78.205,46200000.0
2009-01-27 19:13:00,78.205,78.215,78.19,78.21,31000000.0
2009-01-27 19:14:00,78.205,78.22,78.15,78.165,116400000.0
2009-01-27 19:15:00,78.17,78.175,78.15,78.16,24200000.0
2009-01-27 19:16:00,78.155,78.155,78.11,78.14,55200000.0
2009-01-27 19:17:00,78.145,78.15,78.145,78.145,33000000.0
2009-01-27 19:18:00,78.145,78.155,78.14,78.14,50400000.0
2009-01-27 19:19:00,78.145,78.21,78.14,78.21,100400000.0
2009-01-27 19:20:00,78.205,78.22,78.19,78.215,78800000.0
2009-01-27 19:21:00,78.215,78.23,78.215,78.23,43600000.0
2009-01-27 19:22:00,78.23,78.25,78.22,78.23,126000000.0
2009-01-27 19:23:00,78.23,78.26,78.225,78.24,93000000.0
2009-01-27 19:24:00,78.24,78.265,78.235,78.245,70600000.0
2009-01-27 19:25:00,78.245,78.245,78.19,78.24,71800000.0
2009-01-27 19:26:00,78.24,78.25,78.23,78.25,64000000.0
2009-01-27 19:27:00,78.275,78.305,78.225,78.29,104400000.0
2009-01-27 19:28:00,78.295,78.315,78.29,78.3,63600000.0
2009-01-27 19:29:00,78.305,78.33,78.29,78.32,136600000.0
2009-01-27 19:30:00,78.32,78.355,78.31,78.345,55200000.0
2009-01-27 19:31:00,78.34,78.355,78.31,78.31,73000000.0
2009-01-27 19:32:00,78.31,78.31,78.245,78.245,90600000.0
2009-01-27 19:33:00,78.24,78.245,78.175,78.185,123400000.0
2009-01-27 19:34:00,78.18,78.2,78.17,78.195,56400000.0
2009-01-27 19:35:00,78.195,78.21,78.195,78.21,53200000.0
2009-01-27 19:36:00,78.195,78.195,78.13,78.135,106600000.0
2009-01-27 19:37:00,78.13,78.155,78.1,78.12,62800000.0
2009-01-27 19:38:00,78.12,78.165,78.105,78.155,99200000.0
2009-01-27 19:39:00,78.155,78.18,78.15,78.15,38000000.0
2009-01-27 19:40:00,78.15,78.175,78.145,78.15,54400000.0
2009-01-27 19:41:00,78.145,78.16,78.12,78.155,57200000.0
2009-01-27 19:42:00,78.16,78.225,78.16,78.215,53200000.0
2009-01-27 19:43:00,78.215,78.215,78.19,78.195,26600000.0
2009-01-27 19:44:00,78.19,78.21,78.165,78.165,66400000.0
2009-01-27 19:45:00,78.16,78.18,78.09,78.095,149400000.0
2009-01-27 19:46:00,78.1,78.12,77.99,78.025,110400000.0
2009-01-27 19:47:00,78.03,78.07,78.02,78.07,73200000.0
2009-01-27 19:48:00,78.07,78.1,78.07,78.075,88800000.0
2009-01-27 19:49:00,78.07,78.07,78.0,78.055,149600000.0
2009-01-27 19:50:00,78.055,78.06,78.03,78.035,80600000.0
2009-01-27 19:51:00,78.03,78.045,78.01,78.015,90000000.0
2009-01-27 19:52:00,78.015,78.055,78.015,78.015,42600000.0
2009-01-27 19:53:00,78.005,78.005,77.98,77.995,26400000.0
2009-01-27 19:54:00,77.995,78.05,77.995,78.045,96600000.0
2009-01-27 19:55:00,78.045,78.08,78.04,78.075,74800000.0
2009-01-27 19:56:00,78.075,78.125,78.075,78.125,82800000.0
2009-01-27 19:57:00,78.125,78.125,78.07,78.07,72600000.0
2009-01-27 19:58:00,78.06,78.07,78.05,78.05,52400000.0
2009-01-27 19:59:00,78.06,78.065,78.035,78.065,77800000.0
2009-01-27 20:00:00,78.065,78.085,78.05,78.065,121800000.0
2009-01-27 20:01:00,78.065,78.065,78.005,78.025,127400000.0
2009-01-27 20:02:00,78.035,78.035,77.995,78.01,85000000.0
2009-01-27 20:03:00,78.005,78.01,77.98,77.99,68800000.0
2009-01-27 20:04:00,77.99,77.99,77.955,77.955,106600000.0
2009-01-27 20:05:00,77.955,77.965,77.89,77.91,150000000.0
2009-01-27 20:06:00,77.91,77.955,77.91,77.935,121800000.0
2009-01-27 20:07:00,77.93,77.96,77.91,77.91,107200000.0
2009-01-27 20:08:00,77.91,77.93,77.905,77.915,113600000.0
2009-01-27 20:09:00,77.915,77.93,77.905,77.93,51800000.0
2009-01-27 20:10:00,77.93,77.98,77.93,77.97,143800000.0
2009-01-27 20:11:00,77.96,77.965,77.945,77.945,35200000.0
2009-01-27 20:12:00,77.95,78.005,77.95,78.005,90800000.0
2009-01-27 20:13:00,78.005,78.015,77.965,78.0,84600000.0
2009-01-27 20:14:00,78.0,78.02,77.985,77.99,42000000.0
2009-01-27 20:15:00,77.99,78.02,77.97,77.99,111400000.0
2009-01-27 20:16:00,77.995,78.06,77.995,78.045,62200000.0
2009-01-27 20:17:00,78.04,78.04,77.98,77.99,80800000.0
2009-01-27 20:18:00,77.99,78.03,77.99,77.99,67200000.0
2009-01-27 20:19:00,77.985,78.005,77.98,78.0,73200000.0
2009-01-27 20:20:00,77.995,77.995,77.945,77.97,58800000.0
2009-01-27 20:21:00,77.99,78.025,77.965,78.005,125600000.0
2009-01-27 20:22:00,78.01,78.035,77.985,78.035,101800000.0
2009-01-27 20:23:00,78.04,78.045,78.005,78.015,77600000.0
2009-01-27 20:24:00,78.01,78.085,78.01,78.085,116600000.0
2009-01-27 20:25:00,78.085,78.09,78.055,78.09,99000000.0
2009-01-27 20:26:00,78.09,78.105,78.08,78.08,50800000.0
2009-01-27 20:27:00,78.085,78.085,78.055,78.065,100400000.0
2009-01-27 20:28:00,78.065,78.075,78.01,78.015,176200000.0
2009-01-27 20:29:00,78.015,78.015,77.995,78.01,145800000.0
2009-01-27 20:30:00,78.015,78.015,77.99,78.005,90000000.0
2009-01-27 20:31:00,77.995,78.02,77.935,78.0,152400000.0
2009-01-27 20:32:00,78.005,78.005,77.965,78.0,128200000.0
2009-01-27 20:33:00,78.005,78.02,78.005,78.015,32000000.0
2009-01-27 20:34:00,78.02,78.02,77.945,77.965,69600000.0
2009-01-27 20:35:00,77.96,77.995,77.96,77.995,97800000.0
2009-01-27 20:36:00,77.99,77.995,77.97,77.99,78000000.0
2009-01-27 20:37:00,77.995,78.02,77.99,78.02,50000000.0
2009-01-27 20:38:00,78.02,78.02,77.99,78.0,58600000.0
2009-01-27 20:39:00,78.0,78.005,77.985,77.99,15400000.0
2009-01-27 20:40:00,77.99,78.06,77.99,78.055,94800000.0
2009-01-27 20:41:00,78.05,78.09,78.04,78.05,89400000.0
2009-01-27 20:42:00,78.045,78.065,78.02,78.06,73800000.0
2009-01-27 20:43:00,78.055,78.085,77.96,78.025,124200000.0
2009-01-27 20:44:00,78.02,78.04,78.01,78.02,100800000.0
2009-01-27 20:45:00,78.02,78.055,78.01,78.025,111000000.0
2009-01-27 20:46:00,78.025,78.04,77.995,77.995,63600000.0
2009-01-27 20:47:00,78.0,78.03,77.97,77.975,108000000.0
2009-01-27 20:48:00,77.97,77.98,77.89,77.94,143400000.0
2009-01-27 20:49:00,77.945,77.97,77.94,77.97,119000000.0
2009-01-27 20:50:00,77.97,77.975,77.93,77.935,107400000.0
2009-01-27 20:51:00,77.935,77.99,77.93,77.98,173600000.0
2009-01-27 20:52:00,77.99,78.005,77.96,77.97,90000000.0
2009-01-27 20:53:00,77.975,77.98,77.955,77.96,79800000.0
2009-01-27 20:54:00,77.965,77.985,77.96,77.98,59000000.0
2009-01-27 20:55:00,77.98,77.985,77.935,77.95,47800000.0
2009-01-27 20:56:00,77.945,77.955,77.875,77.875,113400000.0
2009-01-27 20:57:00,77.875,77.9,77.815,77.88,124600000.0
2009-01-27 20:58:00,77.88,77.905,77.875,77.9,65400000.0
2009-01-27 20:59:00,77.905,77.905,77.875,77.875,47400000.0
2009-01-27 21:00:00,77.875,77.895,77.8,77.835,170200000.0
2009-01-27 21:01:00,77.84,77.905,77.84,77.905,168000000.0
2009-01-27 21:02:00,77.91,77.91,77.875,77.9,110600000.0
2009-01-27 21:03:00,77.9,77.97,77.9,77.95,90200000.0
2009-01-27 21:04:00,77.95,77.95,77.935,77.945,56400000.0
2009-01-27 21:05:00,77.945,77.95,77.86,77.86,76600000.0
2009-01-27 21:06:00,77.865,77.93,77.865,77.925,114800000.0
2009-01-27 21:07:00,77.915,77.94,77.915,77.935,70200000.0
2009-01-27 21:08:00,77.935,77.95,77.93,77.94,43800000.0
2009-01-27 21:09:00,77.94,77.975,77.93,77.975,105000000.0
2009-01-27 21:10:00,77.99,77.99,77.97,77.98,43400000.0
2009-01-27 21:11:00,77.98,78.02,77.98,78.015,63000000.0
2009-01-27 21:12:00,78.01,78.02,77.99,77.99,108600000.0
2009-01-27 21:13:00,77.99,78.05,77.99,78.05,97200000.0
2009-01-27 21:14:00,78.055,78.065,78.025,78.025,66400000.0
2009-01-27 21:15:00,78.025,78.055,77.99,78.05,209600000.0
2009-01-27 21:16:00,78.055,78.1,78.055,78.065,97800000.0
2009-01-27 21:17:00,78.065,78.105,78.065,78.085,147000000.0
2009-01-27 21:18:00,78.085,78.125,78.085,78.1,182600000.0
2009-01-27 21:19:00,78.1,78.105,78.065,78.065,203200000.0
2009-01-27 21:20:00,78.07,78.07,78.05,78.055,118600000.0
2009-01-27 21:21:00,78.055,78.055,78.01,78.02,176800000.0
2009-01-27 21:22:00,78.02,78.035,77.96,77.98,149400000.0
2009-01-27 21:23:00,77.98,77.98,77.955,77.97,74000000.0
2009-01-27 21:24:00,77.97,78.005,77.96,77.995,69600000.0
2009-01-27 21:25:00,77.995,78.015,77.98,78.0,123000000.0
2009-01-27 21:26:00,78.005,78.005,77.98,77.98,48800000.0
2009-01-27 21:27:00,77.975,78.02,77.93,77.99,144800000.0
2009-01-27 21:28:00,77.99,77.99,77.95,77.985,106000000.0
2009-01-27 21:29:00,77.985,77.985,77.95,77.96,96800000.0
2009-01-27 21:30:00,77.955,77.96,77.845,77.88,117000000.0
2009-01-27 21:31:00,77.88,77.905,77.87,77.89,129200000.0
2009-01-27 21:32:00,77.89,77.955,77.89,77.93,109800000.0
2009-01-27 21:33:00,77.925,77.935,77.905,77.935,53200000.0
2009-01-27 21:34:00,77.94,77.965,77.935,77.94,86000000.0
2009-01-27 21:35:00,77.95,78.055,77.95,77.985,140800000.0
2009-01-27 21:36:00,77.98,78.03,77.98,78.025,100600000.0
2009-01-27 21:37:00,78.03,78.04,77.985,77.985,86200000.0
2009-01-27 21:38:00,77.985,78.06,77.98,78.055,69000000.0
2009-01-27 21:39:00,78.05,78.06,77.94,77.96,114000000.0
2009-01-27 21:40:00,77.965,78.0,77.945,77.975,111800000.0
2009-01-27 21:41:00,77.975,77.995,77.975,77.99,63000000.0
2009-01-27 21:42:00,77.98,78.01,77.98,78.0,65600000.0
2009-01-27 21:43:00,77.995,78.05,77.995,77.995,91600000.0
2009-01-27 21:44:00,77.99,78.02,77.99,78.005,32400000.0
2009-01-27 21:45:00,78.0,78.005,77.95,77.985,78200000.0
2009-01-27 21:46:00,77.98,78.01,77.96,77.985,108200000.0
2009-01-27 21:47:00,77.99,77.995,77.98,77.985,113000000.0
2009-01-27 21:48:00,77.995,78.015,77.99,78.01,60000000.0
2009-01-27 21:49:00,78.01,78.025,78.005,78.005,120200000.0
2009-01-27 21:50:00,78.01,78.06,78.01,78.06,104800000.0
2009-01-27 21:51:00,78.065,78.105,78.065,78.1,144200000.0
2009-01-27 21:52:00,78.085,78.105,78.075,78.095,100600000.0
2009-01-27 21:53:00,78.1,78.105,78.08,78.095,83600000.0
2009-01-27 21:54:00,78.1,78.1,78.07,78.07,41800000.0
2009-01-27 21:55:00,78.07,78.11,78.07,78.075,111000000.0
2009-01-27 21:56:00,78.075,78.085,78.03,78.05,149200000.0
2009-01-27 21:57:00,78.05,78.13,78.05,78.11,116600000.0
2009-01-27 21:58:00,78.115,78.135,78.115,78.13,161800000.0
2009-01-27 21:59:00,78.135,78.15,78.13,78.13,92800000.0
2009-01-27 22:00:00,78.135,78.19,78.13,78.175,92000000.0
2009-01-27 22:01:00,78.17,78.18,78.11,78.115,263400000.0
2009-01-27 22:02:00,78.115,78.145,78.115,78.145,201800000.0
2009-01-27 22:03:00,78.145,78.145,78.1,78.115,139600000.0
2009-01-27 22:04:00,78.115,78.135,78.115,78.125,40400000.0
2009-01-27 22:05:00,78.135,78.145,78.125,78.145,38400000.0
2009-01-27 22:06:00,78.15,78.15,78.13,78.14,65800000.0
2009-01-27 22:07:00,78.14,78.15,78.13,78.14,28400000.0
2009-01-27 22:08:00,78.13,78.14,78.125,78.135,30200000.0
2009-01-27 22:09:00,78.135,78.145,78.115,78.135,97200000.0
2009-01-27 22:10:00,78.135,78.155,78.125,78.125,49400000.0
2009-01-27 22:11:00,78.125,78.14,78.105,78.105,44000000.0
2009-01-27 22:12:00,78.105,78.115,78.1,78.11,56800000.0
2009-01-27 22:13:00,78.077,78.101,78.072,78.101,44800000.0
2009-01-27 22:14:00,78.11,78.14,78.11,78.135,21200000.0
2009-01-27 22:15:00,78.14,78.15,78.11,78.15,117000000.0
2009-01-27 22:16:00,78.14,78.165,78.13,78.165,74200000.0
2009-01-27 22:17:00,78.16,78.195,78.16,78.195,50000000.0
2009-01-27 22:18:00,78.19,78.21,78.185,78.185,61200000.0
2009-01-27 22:19:00,78.185,78.185,78.175,78.175,14200000.0
2009-01-27 22:20:00,78.17,78.195,78.17,78.185,74800000.0
2009-01-27 22:21:00,78.185,78.225,78.185,78.225,61600000.0
2009-01-27 22:22:00,78.225,78.265,78.225,78.23,76800000.0
2009-01-27 22:23:00,78.23,78.295,78.23,78.29,33800000.0
2009-01-27 22:24:00,78.29,78.295,78.245,78.25,71400000.0
2009-01-27 22:25:00,78.25,78.285,78.225,78.225,71400000.0
2009-01-27 22:26:00,78.225,78.23,78.185,78.21,132600000.0
2009-01-27 22:27:00,78.21,78.285,78.205,78.28,68600000.0
2009-01-27 22:28:00,78.28,78.375,78.27,78.35,127400000.0
2009-01-27 22:29:00,78.355,78.36,78.28,78.3,55000000.0
2009-01-27 22:30:00,78.295,78.31,78.27,78.29,97800000.0
2009-01-27 22:31:00,78.29,78.29,78.235,78.25,118200000.0
2009-01-27 22:32:00,78.25,78.275,78.24,78.275,53000000.0
2009-01-27 22:33:00,78.26,78.27,78.24,78.25,115400000.0
2009-01-27 22:34:00,78.245,78.245,78.21,78.225,95600000.0
2009-01-27 22:35:00,78.225,78.225,78.165,78.175,109000000.0
2009-01-27 22:36:00,78.175,78.19,78.15,78.155,84200000.0
2009-01-27 22:37:00,78.16,78.175,78.14,78.14,67800000.0
2009-01-27 22:38:00,78.14,78.175,78.135,78.16,92600000.0
2009-01-27 22:39:00,78.16,78.175,78.14,78.16,143000000.0
2009-01-27 22:40:00,78.16,78.19,78.155,78.16,90200000.0
2009-01-27 22:41:00,78.165,78.18,78.15,78.17,93600000.0
2009-01-27 22:42:00,78.18,78.2,78.175,78.2,38400000.0
2009-01-27 22:43:00,78.195,78.2,78.175,78.18,58400000.0
2009-01-27 22:44:00,78.185,78.185,78.13,78.14,88600000.0
2009-01-27 22:45:00,78.145,78.17,78.145,78.17,64000000.0
2009-01-27 22:46:00,78.17,78.17,78.145,78.145,24800000.0
2009-01-27 22:47:00,78.145,78.155,78.1,78.1,129800000.0
2009-01-27 22:48:00,78.1,78.135,78.1,78.135,70000000.0
2009-01-27 22:49:00,78.135,78.14,78.125,78.14,107000000.0
2009-01-27 22:50:00,78.14,78.155,78.14,78.15,99000000.0
2009-01-27 22:51:00,78.15,78.155,78.14,78.145,69400000.0
2009-01-27 22:52:00,78.14,78.175,78.14,78.165,52200000.0
2009-01-27 22:53:00,78.175,78.185,78.16,78.16,51000000.0
2009-01-27 22:54:00,78.155,78.165,78.15,78.165,23000000.0
2009-01-27 22:55:00,78.165,78.175,78.135,78.15,62400000.0
2009-01-27 22:56:00,78.155,78.2,78.155,78.165,98800000.0
2009-01-27 22:57:00,78.165,78.18,78.16,78.18,70000000.0
2009-01-27 22:58:00,78.185,78.185,78.095,78.095,96400000.0
2009-01-27 22:59:00,78.09,78.1,78.06,78.08,58400000.0
2009-01-27 23:00:00,78.08,78.11,78.08,78.11,78000000.0
2009-01-27 23:01:00,78.105,78.115,78.1,78.115,11200000.0
2009-01-27 23:02:00,78.105,78.12,78.085,78.085,39600000.0
2009-01-27 23:03:00,78.085,78.095,78.06,78.065,50200000.0
2009-01-27 23:04:00,78.065,78.08,78.065,78.075,54600000.0
2009-01-27 23:05:00,78.08,78.09,78.075,78.085,26600000.0
2009-01-27 23:06:00,78.085,78.085,78.075,78.08,32200000.0
2009-01-27 23:07:00,78.075,78.075,78.07,78.075,19800000.0
2009-01-27 23:08:00,78.07,78.075,78.035,78.045,50500000.0
2009-01-27 23:09:00,78.045,78.045,78.035,78.045,33400000.0
2009-01-27 23:10:00,78.045,78.05,78.005,78.03,75800000.0
2009-01-27 23:11:00,78.03,78.065,78.03,78.045,53000000.0
2009-01-27 23:12:00,78.05,78.05,78.01,78.02,93800000.0
2009-01-27 23:13:00,78.025,78.05,77.995,78.005,61200000.0
2009-01-27 23:14:00,78.005,78.04,77.985,78.005,48800000.0
2009-01-27 23:15:00,78.005,78.005,77.925,77.94,118000000.0
2009-01-27 23:16:00,77.94,77.985,77.925,77.945,57800000.0
2009-01-27 23:17:00,77.945,77.985,77.945,77.98,33600000.0
2009-01-27 23:18:00,77.985,77.985,77.95,77.95,37000000.0
2009-01-27 23:19:00,77.955,77.965,77.86,77.91,79200000.0
2009-01-27 23:20:00,77.91,77.91,77.875,77.88,57800000.0
2009-01-27 23:21:00,77.885,77.895,77.86,77.875,59400000.0
2009-01-27 23:22:00,77.88,77.885,77.86,77.865,48800000.0
2009-01-27 23:23:00,77.865,77.92,77.865,77.915,99600000.0
2009-01-27 23:24:00,77.92,77.925,77.915,77.92,21000000.0
2009-01-27 23:25:00,77.925,77.93,77.92,77.92,15400000.0
2009-01-27 23:26:00,77.92,77.92,77.82,77.845,138000000.0
2009-01-27 23:27:00,77.85,77.85,77.785,77.82,89200000.0
2009-01-27 23:28:00,77.82,77.84,77.82,77.84,68400000.0
2009-01-27 23:29:00,77.84,77.84,77.775,77.805,90600000.0
2009-01-27 23:30:00,77.805,77.885,77.805,77.84,84800000.0
2009-01-27 23:31:00,77.845,77.855,77.815,77.83,21600000.0
2009-01-27 23:32:00,77.83,77.865,77.83,77.86,59000000.0
2009-01-27 23:33:00,77.86,77.86,77.795,77.83,77000000.0
2009-01-27 23:34:00,77.83,77.845,77.795,77.835,40200000.0
2009-01-27 23:35:00,77.84,77.865,77.81,77.84,48400000.0
2009-01-27 23:36:00,77.84,77.865,77.83,77.855,62800000.0
2009-01-27 23:37:00,77.855,77.875,77.845,77.85,66400000.0
2009-01-27 23:38:00,77.855,77.875,77.85,77.87,96400000.0
2009-01-27 23:39:00,77.87,77.87,77.855,77.86,24600000.0
2009-01-27 23:40:00,77.865,77.88,77.86,77.87,32400000.0
2009-01-27 23:41:00,77.865,77.88,77.83,77.855,188200000.0
2009-01-27 23:42:00,77.86,77.865,77.85,77.865,38800000.0
2009-01-27 23:43:00,77.865,77.89,77.835,77.87,94400000.0
2009-01-27 23:44:00,77.875,77.88,77.87,77.875,15600000.0
2009-01-27 23:45:00,77.88,77.905,77.86,77.86,58600000.0
2009-01-27 23:46:00,77.855,77.89,77.855,77.88,56800000.0
2009-01-27 23:47:00,77.88,77.89,77.88,77.885,32400000.0
2009-01-27 23:48:00,77.89,77.89,77.85,77.855,80400000.0
2009-01-27 23:49:00,77.85,77.855,77.85,77.85,11600000.0
2009-01-27 23:50:00,77.85,77.86,77.845,77.855,16600000.0
2009-01-27 23:51:00,77.86,77.86,77.835,77.86,41600000.0
2009-01-27 23:52:00,77.86,77.87,77.84,77.86,56800000.0
2009-01-27 23:53:00,77.87,77.89,77.87,77.88,12200000.0
2009-01-27 23:54:00,77.88,77.88,77.87,77.87,3600000.0
2009-01-27 23:55:00,77.87,77.875,77.87,77.87,4800000.0
2009-01-27 23:56:00,77.865,77.885,77.86,77.88,19200000.0
2009-01-27 23:57:00,77.875,77.895,77.865,77.895,30400000.0
2009-01-27 23:58:00,77.905,77.905,77.87,77.87,38000000.0
2009-01-27 23:59:00,77.87,77.88,77.82,77.84,59800000.0
2009-01-28 00:00:00,77.845,77.865,77.84,77.84,20400000.0
2009-01-28 00:01:00,77.865,77.89,77.83,77.885,38800000.0
2009-01-28 00:02:00,77.885,77.895,77.82,77.83,42000000.0
2009-01-28 00:03:00,77.84,77.865,77.84,77.855,13200000.0
2009-01-28 00:04:00,77.85,77.855,77.84,77.84,7200000.0
2009-01-28 00:05:00,77.845,77.845,77.84,77.84,2400000.0
2009-01-28 00:06:00,77.845,77.855,77.845,77.85,14000000.0
2009-01-28 00:07:00,77.855,77.865,77.85,77.865,10800000.0
2009-01-28 00:08:00,77.865,77.89,77.845,77.875,19200000.0
2009-01-28 00:09:00,77.88,77.88,77.84,77.845,16800000.0
2009-01-28 00:10:00,77.84,77.85,77.84,77.845,6000000.0
2009-01-28 00:11:00,77.84,77.84,77.84,77.84,1200000.0
2009-01-28 00:12:00,77.82,77.855,77.82,77.83,14600000.0
2009-01-28 00:13:00,77.825,77.875,77.825,77.875,33600000.0
2009-01-28 00:14:00,77.875,77.88,77.86,77.86,31200000.0
2009-01-28 00:15:00,77.875,77.91,77.865,77.91,9600000.0
2009-01-28 00:16:00,77.91,77.92,77.905,77.91,25200000.0
2009-01-28 00:17:00,77.91,77.915,77.88,77.885,20400000.0
2009-01-28 00:18:00,77.89,77.91,77.885,77.91,18400000.0
2009-01-28 00:19:00,77.905,77.915,77.9,77.91,14400000.0
2009-01-28 00:20:00,77.91,77.975,77.91,77.975,26400000.0
2009-01-28 00:21:00,77.965,77.97,77.945,77.955,37600000.0
2009-01-28 00:22:00,77.955,77.965,77.95,77.965,16800000.0
2009-01-28 00:23:00,77.965,77.985,77.96,77.96,46800000.0
2009-01-28 00:24:00,77.96,77.985,77.955,77.985,56600000.0
2009-01-28 00:25:00,77.99,78.015,77.99,78.0,45800000.0
2009-01-28 00:26:00,78.0,78.04,77.99,78.035,61400000.0
2009-01-28 00:27:00,78.035,78.07,78.005,78.07,53600000.0
2009-01-28 00:28:00,78.095,78.115,78.02,78.075,152600000.0
2009-01-28 00:29:00,78.085,78.12,78.065,78.115,50800000.0
2009-01-28 00:30:00,78.115,78.125,78.075,78.105,105400000.0
2009-01-28 00:31:00,78.12,78.185,78.12,78.165,45600000.0
2009-01-28 00:32:00,78.15,78.185,78.145,78.155,82000000.0
2009-01-28 00:33:00,78.16,78.19,78.155,78.19,13800000.0
2009-01-28 00:34:00,78.19,78.19,78.165,78.18,46800000.0
2009-01-28 00:35:00,78.18,78.2,78.165,78.2,36600000.0
2009-01-28 00:36:00,78.19,78.2,78.18,78.19,22800000.0
2009-01-28 00:37:00,78.195,78.2,78.12,78.15,70200000.0
2009-01-28 00:38:00,78.155,78.2,78.15,78.195,47600000.0
2009-01-28 00:39:00,78.195,78.225,78.195,78.215,78000000.0
2009-01-28 00:40:00,78.22,78.225,78.19,78.19,82600000.0
2009-01-28 00:41:00,78.185,78.195,78.16,78.17,107000000.0
2009-01-28 00:42:00,78.175,78.175,78.14,78.16,89800000.0
2009-01-28 00:43:00,78.18,78.205,78.14,78.19,42000000.0
2009-01-28 00:44:00,78.185,78.21,78.1,78.175,74400000.0
2009-01-28 00:45:00,78.16,78.165,78.14,78.14,92400000.0
2009-01-28 00:46:00,78.14,78.155,78.13,78.14,21600000.0
2009-01-28 00:47:00,78.135,78.15,78.1,78.105,41400000.0
2009-01-28 00:48:00,78.1,78.1,78.04,78.06,21600000.0
2009-01-28 00:49:00,78.075,78.08,78.05,78.065,30000000.0
2009-01-28 00:50:00,78.06,78.065,78.06,78.065,8400000.0
2009-01-28 00:51:00,78.065,78.065,78.04,78.055,19200000.0
2009-01-28 00:52:00,78.05,78.065,78.03,78.055,26400000.0
2009-01-28 00:53:00,78.02,78.045,78.015,78.04,34800000.0
2009-01-28 00:54:00,78.04,78.04,78.0,78.03,32400000.0
2009-01-28 00:55:00,78.025,78.05,78.02,78.03,71400000.0
2009-01-28 00:56:00,78.025,78.04,78.025,78.04,48000000.0
2009-01-28 00:57:00,78.03,78.035,78.02,78.02,47200000.0
2009-01-28 00:58:00,78.03,78.045,78.03,78.04,33000000.0
2009-01-28 00:59:00,78.04,78.055,78.04,78.05,44600000.0
2009-01-28 01:00:00,78.05,78.085,78.04,78.06,70800000.0
2009-01-28 01:01:00,78.065,78.1,78.065,78.09,63000000.0
2009-01-28 01:02:00,78.09,78.1,78.08,78.09,77800000.0
2009-01-28 01:03:00,78.09,78.09,78.08,78.085,42000000.0
2009-01-28 01:04:00,78.1,78.125,78.095,78.1,42400000.0
2009-01-28 01:05:00,78.1,78.12,78.09,78.115,64600000.0
2009-01-28 01:06:00,78.115,78.135,78.1,78.12,75200000.0
2009-01-28 01:07:00,78.12,78.125,78.11,78.125,37600000.0
2009-01-28 01:08:00,78.12,78.13,78.095,78.1,100000000.0
2009-01-28 01:09:00,78.1,78.11,78.095,78.11,36400000.0
2009-01-28 01:10:00,78.105,78.185,78.105,78.185,94800000.0
2009-01-28 01:11:00,78.185,78.245,78.185,78.21,156800000.0
2009-01-28 01:12:00,78.21,78.295,78.21,78.28,146000000.0
2009-01-28 01:13:00,78.28,78.29,78.255,78.27,135800000.0
2009-01-28 01:14:00,78.265,78.28,78.26,78.265,58600000.0
2009-01-28 01:15:00,78.26,78.27,78.235,78.255,91400000.0
2009-01-28 01:16:00,78.26,78.32,78.26,78.29,131900000.0
2009-01-28 01:17:00,78.285,78.295,78.25,78.255,96000000.0
2009-01-28 01:18:00,78.26,78.265,78.25,78.255,37600000.0
2009-01-28 01:19:00,78.255,78.255,78.225,78.235,60200000.0
2009-01-28 01:20:00,78.245,78.265,78.245,78.26,22400000.0
2009-01-28 01:21:00,78.26,78.26,78.235,78.245,44400000.0
2009-01-28 01:22:00,78.25,78.25,78.14,78.18,160000000.0
2009-01-28 01:23:00,78.18,78.22,78.18,78.195,98200000.0
2009-01-28 01:24:00,78.19,78.205,78.185,78.205,10400000.0
2009-01-28 01:25:00,78.21,78.21,78.21,78.21,6000000.0
2009-01-28 01:26:00,78.2,78.205,78.18,78.185,42400000.0
2009-01-28 01:27:00,78.185,78.195,78.17,78.195,43400000.0
2009-01-28 01:28:00,78.185,78.19,78.135,78.14,39800000.0
2009-01-28 01:29:00,78.135,78.135,78.115,78.135,74400000.0
2009-01-28 01:30:00,78.125,78.14,78.115,78.14,16200000.0
2009-01-28 01:31:00,78.14,78.15,78.135,78.15,73600000.0
2009-01-28 01:32:00,78.16,78.165,78.155,78.165,21000000.0
2009-01-28 01:33:00,78.165,78.165,78.16,78.165,10000000.0
2009-01-28 01:34:00,78.16,78.165,78.16,78.16,5800000.0
2009-01-28 01:35:00,78.15,78.185,78.145,78.16,138200000.0
2009-01-28 01:36:00,78.16,78.295,78.16,78.29,198200000.0
2009-01-28 01:37:00,78.285,78.32,78.27,78.315,67000000.0
2009-01-28 01:38:00,78.31,78.35,78.295,78.335,176100000.0
2009-01-28 01:39:00,78.335,78.39,78.32,78.365,204800000.0
2009-01-28 01:40:00,78.365,78.38,78.335,78.355,99600000.0
2009-01-28 01:41:00,78.36,78.385,78.345,78.375,144000000.0
2009-01-28 01:42:00,78.38,78.38,78.355,78.37,49800000.0
2009-01-28 01:43:00,78.375,78.375,78.315,78.345,209000000.0
2009-01-28 01:44:00,78.345,78.35,78.33,78.34,110400000.0
2009-01-28 01:45:00,78.34,78.365,78.33,78.335,44600000.0
2009-01-28 01:46:00,78.335,78.345,78.315,78.335,68600000.0
2009-01-28 01:47:00,78.33,78.335,78.31,78.325,83400000.0
2009-01-28 01:48:00,78.315,78.355,78.315,78.355,85600000.0
2009-01-28 01:49:00,78.355,78.375,78.35,78.365,82000000.0
2009-01-28 01:50:00,78.365,78.375,78.35,78.355,78800000.0
2009-01-28 01:51:00,78.355,78.37,78.325,78.33,108400000.0
2009-01-28 01:52:00,78.33,78.35,78.31,78.335,55600000.0
2009-01-28 01:53:00,78.33,78.335,78.325,78.325,14400000.0
2009-01-28 01:54:00,78.32,78.335,78.31,78.315,56000000.0
2009-01-28 01:55:00,78.3,78.325,78.29,78.3,244600000.0
2009-01-28 01:56:00,78.3,78.33,78.295,78.31,153600000.0
2009-01-28 01:57:00,78.32,78.35,78.305,78.33,125200000.0
2009-01-28 01:58:00,78.33,78.355,78.32,78.355,122800000.0
2009-01-28 01:59:00,78.34,78.345,78.33,78.33,94600000.0
2009-01-28 02:00:00,78.33,78.34,78.32,78.335,65000000.0
2009-01-28 02:01:00,78.345,78.43,78.335,78.41,386400001.0
2009-01-28 02:02:00,78.41,78.415,78.365,78.365,257600000.0
2009-01-28 02:03:00,78.365,78.395,78.365,78.365,196800000.0
2009-01-28 02:04:00,78.365,78.375,78.345,78.345,152600000.0
2009-01-28 02:05:00,78.35,78.36,78.34,78.36,150400000.0
2009-01-28 02:06:00,78.36,78.385,78.355,78.36,152600000.0
2009-01-28 02:07:00,78.36,78.365,78.355,78.36,40800000.0
2009-01-28 02:08:00,78.355,78.395,78.355,78.385,86800000.0
2009-01-28 02:09:00,78.385,78.43,78.38,78.425,273600000.0
2009-01-28 02:10:00,78.42,78.51,78.41,78.48,317800000.0
2009-01-28 02:11:00,78.49,78.49,78.445,78.445,131400000.0
2009-01-28 02:12:00,78.45,78.48,78.45,78.465,200800000.0
2009-01-28 02:13:00,78.465,78.465,78.445,78.455,83200000.0
2009-01-28 02:14:00,78.455,78.455,78.45,78.455,36800000.0
2009-01-28 02:15:00,78.455,78.455,78.43,78.44,179400000.0
2009-01-28 02:16:00,78.43,78.445,78.405,78.41,130600000.0
2009-01-28 02:17:00,78.405,78.425,78.4,78.425,227800000.0
2009-01-28 02:18:00,78.42,78.445,78.41,78.435,196400000.0
2009-01-28 02:19:00,78.43,78.435,78.42,78.425,97400000.0
2009-01-28 02:20:00,78.42,78.435,78.42,78.43,46200000.0
2009-01-28 02:21:00,78.43,78.435,78.39,78.4,139200000.0
2009-01-28 02:22:00,78.4,78.405,78.395,78.4,30400000.0
2009-01-28 02:23:00,78.4,78.405,78.385,78.385,60000000.0
2009-01-28 02:24:00,78.39,78.395,78.385,78.39,105400000.0
2009-01-28 02:25:00,78.39,78.425,78.385,78.42,97400000.0
2009-01-28 02:26:00,78.415,78.415,78.405,78.405,71400000.0
2009-01-28 02:27:00,78.405,78.41,78.395,78.41,135600000.0
2009-01-28 02:28:00,78.415,78.415,78.4,78.405,25600000.0
2009-01-28 02:29:00,78.41,78.41,78.4,78.4,6200000.0
2009-01-28 02:30:00,78.395,78.53,78.39,78.46,277000000.0
2009-01-28 02:31:00,78.46,78.5,78.46,78.5,210200000.0
2009-01-28 02:32:00,78.495,78.505,78.45,78.45,207400000.0
2009-01-28 02:33:00,78.455,78.465,78.395,78.405,289000000.0
2009-01-28 02:34:00,78.405,78.42,78.385,78.415,187600000.0
2009-01-28 02:35:00,78.4,78.41,78.39,78.41,82200000.0
2009-01-28 02:36:00,78.4,78.405,78.385,78.395,32800000.0
2009-01-28 02:37:00,78.395,78.395,78.305,78.305,160200000.0
2009-01-28 02:38:00,78.3,78.305,78.23,78.27,287800000.0
2009-01-28 02:39:00,78.265,78.32,78.265,78.3,275200001.0
2009-01-28 02:40:00,78.315,78.325,78.28,78.29,194800000.0
2009-01-28 02:41:00,78.29,78.31,78.25,78.255,284600000.0
2009-01-28 02:42:00,78.26,78.27,78.185,78.265,245000000.0
2009-01-28 02:43:00,78.27,78.27,78.245,78.255,47600000.0
2009-01-28 02:44:00,78.255,78.255,78.245,78.25,29600000.0
2009-01-28 02:45:00,78.25,78.28,78.24,78.275,166800000.0
2009-01-28 02:46:00,78.28,78.28,78.18,78.185,216800000.0
2009-01-28 02:47:00,78.19,78.205,78.16,78.18,194200000.0
2009-01-28 02:48:00,78.175,78.18,78.16,78.16,67000000.0
2009-01-28 02:49:00,78.155,78.16,78.05,78.05,417600000.0
2009-01-28 02:50:00,78.05,78.08,78.05,78.06,271400001.0
2009-01-28 02:51:00,78.065,78.065,78.005,78.01,347000001.0
2009-01-28 02:52:00,78.01,78.035,77.995,78.03,298200000.0
2009-01-28 02:53:00,78.03,78.065,78.03,78.055,233400000.0
2009-01-28 02:54:00,78.055,78.075,77.925,77.935,440600000.0
2009-01-28 02:55:00,77.935,78.045,77.89,78.035,359200000.0
2009-01-28 02:56:00,78.035,78.035,77.985,78.02,316800000.0
2009-01-28 02:57:00,78.02,78.035,78.015,78.03,177400000.0
2009-01-28 02:58:00,78.035,78.045,78.0,78.03,175000000.0
2009-01-28 02:59:00,78.03,78.05,78.01,78.01,174800000.0
2009-01-28 03:00:00,78.015,78.04,78.01,78.01,125000000.0
2009-01-28 03:01:00,78.01,78.04,77.965,77.975,308800000.0
2009-01-28 03:02:00,77.975,78.015,77.975,77.985,227200000.0
2009-01-28 03:03:00,77.99,77.995,77.98,77.985,106800000.0
2009-01-28 03:04:00,77.985,77.995,77.975,77.995,57000000.0
2009-01-28 03:05:00,77.985,77.995,77.96,77.96,62000000.0
2009-01-28 03:06:00,77.965,77.97,77.9,77.905,227800000.0
2009-01-28 03:07:00,77.905,77.99,77.905,77.95,299400000.0
2009-01-28 03:08:00,77.95,77.95,77.905,77.915,206800000.0
2009-01-28 03:09:00,77.92,77.925,77.855,77.875,179400000.0
2009-01-28 03:10:00,77.875,77.895,77.86,77.885,120400000.0
2009-01-28 03:11:00,77.885,77.93,77.885,77.92,103400000.0
2009-01-28 03:12:00,77.92,77.935,77.92,77.935,60200000.0
2009-01-28 03:13:00,77.93,77.935,77.91,77.935,120000000.0
2009-01-28 03:14:00,77.94,77.98,77.94,77.98,98800000.0
2009-01-28 03:15:00,77.98,78.01,77.97,77.995,145000000.0
2009-01-28 03:16:00,77.99,77.995,77.985,77.995,73400000.0
2009-01-28 03:17:00,77.99,77.995,77.99,77.99,22400000.0
2009-01-28 03:18:00,77.99,78.015,77.99,78.005,94400000.0
2009-01-28 03:19:00,78.005,78.03,78.005,78.015,91800000.0
2009-01-28 03:20:00,78.01,78.025,77.995,77.995,212200000.0
2009-01-28 03:21:00,78.0,78.01,78.0,78.01,52000000.0
2009-01-28 03:22:00,78.005,78.035,78.005,78.015,69200000.0
2009-01-28 03:23:00,78.02,78.04,78.015,78.025,187000000.0
2009-01-28 03:24:00,78.025,78.045,78.025,78.045,66400000.0
2009-01-28 03:25:00,78.045,78.07,78.045,78.055,78200000.0
2009-01-28 03:26:00,78.055,78.09,78.055,78.09,138600000.0
2009-01-28 03:27:00,78.09,78.11,78.09,78.105,56600000.0
2009-01-28 03:28:00,78.1,78.11,78.085,78.09,139800000.0
2009-01-28 03:29:00,78.09,78.09,78.06,78.06,53600000.0
2009-01-28 03:30:00,78.065,78.08,78.06,78.06,45000000.0
2009-01-28 03:31:00,78.065,78.075,78.06,78.07,41000000.0
2009-01-28 03:32:00,78.065,78.065,78.01,78.05,113800000.0
2009-01-28 03:33:00,78.05,78.06,77.985,78.04,359600000.0
2009-01-28 03:34:00,78.04,78.055,78.025,78.025,233600000.0
2009-01-28 03:35:00,78.03,78.03,78.015,78.02,55400000.0
2009-01-28 03:36:00,78.025,78.025,78.005,78.02,121800000.0
2009-01-28 03:37:00,78.02,78.03,78.005,78.03,50200000.0
2009-01-28 03:38:00,78.025,78.055,78.025,78.05,140600000.0
2009-01-28 03:39:00,78.05,78.055,78.05,78.05,28000000.0
2009-01-28 03:40:00,78.05,78.06,78.05,78.055,21400000.0
2009-01-28 03:41:00,78.06,78.09,78.06,78.075,194800000.0
2009-01-28 03:42:00,78.07,78.085,78.07,78.08,74800000.0
2009-01-28 03:43:00,78.08,78.095,78.075,78.095,177000000.0
2009-01-28 03:44:00,78.09,78.105,78.085,78.105,37400000.0
2009-01-28 03:45:00,78.1,78.105,78.085,78.09,79800000.0
2009-01-28 03:46:00,78.095,78.095,78.085,78.095,18200000.0
2009-01-28 03:47:00,78.09,78.1,78.085,78.09,27000000.0
2009-01-28 03:48:00,78.085,78.09,78.08,78.085,10400000.0
2009-01-28 03:49:00,78.085,78.1,78.085,78.095,19200000.0
2009-01-28 03:50:00,78.09,78.11,78.09,78.1,100600000.0
2009-01-28 03:51:00,78.1,78.1,78.085,78.085,45000000.0
2009-01-28 03:52:00,78.085,78.09,78.085,78.09,24800000.0
2009-01-28 03:53:00,78.095,78.185,78.085,78.17,114800000.0
2009-01-28 03:54:00,78.165,78.21,78.165,78.19,118400000.0
2009-01-28 03:55:00,78.195,78.21,78.185,78.2,143800000.0
2009-01-28 03:56:00,78.21,78.235,78.195,78.23,94400000.0
2009-01-28 03:57:00,78.23,78.235,78.215,78.22,40200000.0
2009-01-28 03:58:00,78.215,78.215,78.215,78.215,26600000.0
2009-01-28 03:59:00,78.22,78.235,78.215,78.235,35400000.0
2009-01-28 04:00:00,78.24,78.24,78.19,78.2,102000000.0
2009-01-28 04:01:00,78.2,78.215,78.195,78.2,109000000.0
2009-01-28 04:02:00,78.2,78.225,78.195,78.21,86600000.0
2009-01-28 04:03:00,78.21,78.23,78.205,78.23,62200000.0
2009-01-28 04:04:00,78.225,78.235,78.225,78.23,33600000.0
2009-01-28 04:05:00,78.23,78.25,78.225,78.23,142400000.0
2009-01-28 04:06:00,78.23,78.28,78.23,78.25,95200000.0
2009-01-28 04:07:00,78.26,78.26,78.24,78.255,79800000.0
2009-01-28 04:08:00,78.265,78.32,78.265,78.3,141400000.0
2009-01-28 04:09:00,78.305,78.325,78.275,78.31,170200000.0
2009-01-28 04:10:00,78.315,78.335,78.28,78.31,161000000.0
2009-01-28 04:11:00,78.315,78.32,78.26,78.28,150200000.0
2009-01-28 04:12:00,78.28,78.29,78.23,78.235,124400000.0
2009-01-28 04:13:00,78.235,78.26,78.205,78.205,91600000.0
2009-01-28 04:14:00,78.21,78.21,78.11,78.11,107800000.0
2009-01-28 04:15:00,78.115,78.14,78.105,78.11,80800000.0
2009-01-28 04:16:00,78.115,78.115,78.09,78.09,88800000.0
2009-01-28 04:17:00,78.09,78.15,78.09,78.135,112600000.0
2009-01-28 04:18:00,78.135,78.16,78.135,78.16,55600000.0
2009-01-28 04:19:00,78.16,78.17,78.145,78.155,70200000.0
2009-01-28 04:20:00,78.155,78.17,78.155,78.155,43200000.0
2009-01-28 04:21:00,78.185,78.205,78.16,78.165,52000000.0
2009-01-28 04:22:00,78.17,78.185,78.16,78.18,59600000.0
2009-01-28 04:23:00,78.18,78.265,78.17,78.26,84800000.0
2009-01-28 04:24:00,78.265,78.305,78.245,78.305,148600000.0
2009-01-28 04:25:00,78.305,78.35,78.305,78.34,134200000.0
2009-01-28 04:26:00,78.335,78.37,78.335,78.34,106800000.0
2009-01-28 04:27:00,78.335,78.335,78.275,78.275,114200000.0
2009-01-28 04:28:00,78.28,78.325,78.255,78.325,157800000.0
2009-01-28 04:29:00,78.33,78.405,78.32,78.39,177200000.0
2009-01-28 04:30:00,78.39,78.4,78.35,78.38,191200000.0
2009-01-28 04:31:00,78.385,78.435,78.365,78.43,210600000.0
2009-01-28 04:32:00,78.435,78.45,78.415,78.42,121200000.0
2009-01-28 04:33:00,78.415,78.42,78.35,78.35,135200000.0
2009-01-28 04:34:00,78.35,78.365,78.3,78.3,132600000.0
2009-01-28 04:35:00,78.3,78.3,78.24,78.265,131400000.0
2009-01-28 04:36:00,78.265,78.295,78.265,78.29,88400000.0
2009-01-28 04:37:00,78.29,78.29,78.255,78.265,54600000.0
2009-01-28 04:38:00,78.26,78.27,78.25,78.27,61600000.0
2009-01-28 04:39:00,78.27,78.275,78.235,78.235,66800000.0
2009-01-28 04:40:00,78.23,78.24,78.215,78.22,131800000.0
2009-01-28 04:41:00,78.22,78.22,78.2,78.2,53000000.0
2009-01-28 04:42:00,78.205,78.215,78.2,78.215,43400000.0
2009-01-28 04:43:00,78.22,78.23,78.22,78.22,20800000.0
2009-01-28 04:44:00,78.22,78.235,78.215,78.215,47800000.0
2009-01-28 04:45:00,78.21,78.225,78.185,78.21,133400000.0
2009-01-28 04:46:00,78.215,78.25,78.215,78.245,46800000.0
2009-01-28 04:47:00,78.245,78.305,78.245,78.305,62200000.0
2009-01-28 04:48:00,78.305,78.37,78.305,78.34,150200000.0
2009-01-28 04:49:00,78.34,78.35,78.33,78.33,80200000.0
2009-01-28 04:50:00,78.335,78.345,78.305,78.305,63200000.0
2009-01-28 04:51:00,78.31,78.31,78.27,78.28,96800000.0
2009-01-28 04:52:00,78.28,78.295,78.27,78.295,48800000.0
2009-01-28 04:53:00,78.295,78.305,78.28,78.285,55600000.0
2009-01-28 04:54:00,78.285,78.31,78.275,78.29,84800000.0
2009-01-28 04:55:00,78.285,78.305,78.285,78.3,40000000.0
2009-01-28 04:56:00,78.3,78.365,78.3,78.355,101200000.0
2009-01-28 04:57:00,78.355,78.39,78.34,78.37,118200000.0
2009-01-28 04:58:00,78.365,78.415,78.365,78.38,113200000.0
2009-01-28 04:59:00,78.385,78.385,78.37,78.37,36800000.0
2009-01-28 05:00:00,78.37,78.37,78.345,78.355,62000000.0
2009-01-28 05:01:00,78.355,78.39,78.355,78.39,52400000.0
2009-01-28 05:02:00,78.39,78.395,78.33,78.33,77800000.0
2009-01-28 05:03:00,78.33,78.34,78.33,78.335,74600000.0
2009-01-28 05:04:00,78.335,78.34,78.33,78.34,47600000.0
2009-01-28 05:05:00,78.34,78.34,78.295,78.31,122800000.0
2009-01-28 05:06:00,78.315,78.325,78.29,78.29,70600000.0
2009-01-28 05:07:00,78.29,78.295,78.28,78.285,56200000.0
2009-01-28 05:08:00,78.28,78.28,78.265,78.27,87800000.0
2009-01-28 05:09:00,78.26,78.275,78.255,78.265,74400000.0
2009-01-28 05:10:00,78.27,78.295,78.265,78.295,82400000.0
2009-01-28 05:11:00,78.3,78.31,78.3,78.31,30000000.0
2009-01-28 05:12:00,78.31,78.335,78.28,78.285,130200000.0
2009-01-28 05:13:00,78.285,78.285,78.255,78.26,36600000.0
2009-01-28 05:14:00,78.265,78.28,78.265,78.28,30800000.0
2009-01-28 05:15:00,78.28,78.285,78.275,78.28,40800000.0
2009-01-28 05:16:00,78.28,78.28,78.275,78.28,19200000.0
2009-01-28 05:17:00,78.275,78.295,78.27,78.29,56200000.0
2009-01-28 05:18:00,78.29,78.29,78.26,78.28,38200000.0
2009-01-28 05:19:00,78.285,78.285,78.26,78.26,23600000.0
2009-01-28 05:20:00,78.26,78.265,78.26,78.265,62000000.0
2009-01-28 05:21:00,78.265,78.265,78.22,78.245,48400000.0
2009-01-28 05:22:00,78.24,78.245,78.225,78.23,48600000.0
2009-01-28 05:23:00,78.235,78.24,78.205,78.21,95600000.0
2009-01-28 05:24:00,78.21,78.22,78.2,78.2,48000000.0
2009-01-28 05:25:00,78.21,78.23,78.19,78.19,111400000.0
2009-01-28 05:26:00,78.2,78.215,78.19,78.205,30000000.0
2009-01-28 05:27:00,78.205,78.235,78.2,78.225,55000000.0
2009-01-28 05:28:00,78.225,78.235,78.21,78.22,48200000.0
2009-01-28 05:29:00,78.22,78.235,78.22,78.23,36400000.0
2009-01-28 05:30:00,78.23,78.245,78.23,78.24,41200000.0
2009-01-28 05:31:00,78.24,78.25,78.23,78.245,37000000.0
2009-01-28 05:32:00,78.245,78.29,78.245,78.28,61800000.0
2009-01-28 05:33:00,78.285,78.285,78.265,78.285,108600000.0
2009-01-28 05:34:00,78.275,78.305,78.27,78.295,101200000.0
2009-01-28 05:35:00,78.29,78.295,78.22,78.295,116800000.0
2009-01-28 05:36:00,78.295,78.38,78.295,78.38,73600000.0
2009-01-28 05:37:00,78.38,78.39,78.355,78.385,73400000.0
2009-01-28 05:38:00,78.385,78.39,78.34,78.345,106800000.0
2009-01-28 05:39:00,78.345,78.36,78.31,78.315,98000000.0
2009-01-28 05:40:00,78.32,78.335,78.32,78.32,22200000.0
2009-01-28 05:41:00,78.325,78.335,78.3,78.305,63200000.0
2009-01-28 05:42:00,78.31,78.31,78.285,78.29,46000000.0
2009-01-28 05:43:00,78.29,78.325,78.29,78.31,91800000.0
2009-01-28 05:44:00,78.31,78.315,78.295,78.305,120600000.0
2009-01-28 05:45:00,78.31,78.31,78.29,78.295,35000000.0
2009-01-28 05:46:00,78.295,78.295,78.23,78.235,80600000.0
2009-01-28 05:47:00,78.245,78.26,78.24,78.26,36600000.0
2009-01-28 05:48:00,78.255,78.265,78.255,78.26,31000000.0
2009-01-28 05:49:00,78.275,78.275,78.26,78.265,22200000.0
2009-01-28 05:50:00,78.27,78.28,78.23,78.26,126800000.0
2009-01-28 05:51:00,78.26,78.285,78.25,78.28,56400000.0
2009-01-28 05:52:00,78.28,78.29,78.28,78.28,20000000.0
2009-01-28 05:53:00,78.28,78.305,78.28,78.305,24600000.0
2009-01-28 05:54:00,78.305,78.305,78.28,78.28,37600000.0
2009-01-28 05:55:00,78.275,78.275,78.24,78.25,108800000.0
2009-01-28 05:56:00,78.25,78.25,78.24,78.245,18000000.0
2009-01-28 05:57:00,78.25,78.25,78.25,78.25,2400000.0
2009-01-28 05:58:00,78.25,78.265,78.25,78.26,31800000.0
2009-01-28 05:59:00,78.26,78.26,78.245,78.245,38400000.0
2009-01-28 06:00:00,78.25,78.255,78.245,78.255,24200000.0
2009-01-28 06:01:00,78.25,78.26,78.235,78.255,40400000.0
2009-01-28 06:02:00,78.255,78.26,78.25,78.26,30800000.0
2009-01-28 06:03:00,78.26,78.27,78.26,78.27,23600000.0
2009-01-28 06:04:00,78.275,78.29,78.27,78.29,26200000.0
2009-01-28 06:05:00,78.29,78.305,78.285,78.295,65200000.0
2009-01-28 06:06:00,78.29,78.305,78.29,78.305,28800000.0
2009-01-28 06:07:00,78.295,78.295,78.26,78.27,97200000.0
2009-01-28 06:08:00,78.275,78.28,78.27,78.27,84000000.0
2009-01-28 06:09:00,78.27,78.28,78.27,78.28,73800000.0
2009-01-28 06:10:00,78.275,78.28,78.275,78.28,64400000.0
2009-01-28 06:11:00,78.285,78.305,78.275,78.28,117800000.0
2009-01-28 06:12:00,78.28,78.28,78.255,78.26,51400000.0
2009-01-28 06:13:00,78.26,78.275,78.24,78.25,63000000.0
2009-01-28 06:14:00,78.245,78.28,78.245,78.265,71600000.0
2009-01-28 06:15:00,78.265,78.275,78.265,78.275,24800000.0
2009-01-28 06:16:00,78.27,78.28,78.265,78.265,68000000.0
2009-01-28 06:17:00,78.265,78.275,78.26,78.275,69400000.0
2009-01-28 06:18:00,78.275,78.285,78.255,78.26,77400000.0
2009-01-28 06:19:00,78.26,78.27,78.25,78.26,80000000.0
2009-01-28 06:20:00,78.265,78.27,78.255,78.26,45400000.0
2009-01-28 06:21:00,78.265,78.275,78.23,78.245,112200000.0
2009-01-28 06:22:00,78.24,78.255,78.21,78.225,123800000.0
2009-01-28 06:23:00,78.225,78.275,78.21,78.275,69800000.0
2009-01-28 06:24:00,78.28,78.28,78.235,78.26,75800000.0
2009-01-28 06:25:00,78.265,78.28,78.265,78.27,51200000.0
2009-01-28 06:26:00,78.27,78.28,78.27,78.28,19000000.0
2009-01-28 06:27:00,78.28,78.285,78.27,78.27,47200000.0
2009-01-28 06:28:00,78.275,78.3,78.255,78.3,79600000.0
2009-01-28 06:29:00,78.295,78.315,78.275,78.315,108200000.0
2009-01-28 06:30:00,78.31,78.36,78.305,78.36,76800000.0
2009-01-28 06:31:00,78.36,78.425,78.36,78.425,119000000.0
2009-01-28 06:32:00,78.425,78.425,78.34,78.345,117000000.0
2009-01-28 06:33:00,78.34,78.355,78.32,78.355,66200000.0
2009-01-28 06:34:00,78.355,78.4,78.345,78.38,34400000.0
2009-01-28 06:35:00,78.38,78.385,78.34,78.38,96000000.0
2009-01-28 06:36:00,78.38,78.39,78.36,78.36,128000000.0
2009-01-28 06:37:00,78.36,78.38,78.36,78.38,46000000.0
2009-01-28 06:38:00,78.38,78.41,78.37,78.405,85600000.0
2009-01-28 06:39:00,78.405,78.42,78.355,78.42,123200000.0
2009-01-28 06:40:00,78.425,78.46,78.395,78.405,167600000.0
2009-01-28 06:41:00,78.4,78.42,78.25,78.355,177600000.0
2009-01-28 06:42:00,78.365,78.405,78.355,78.38,73600000.0
2009-01-28 06:43:00,78.385,78.385,78.33,78.335,134000000.0
2009-01-28 06:44:00,78.335,78.36,78.335,78.355,148800000.0
2009-01-28 06:45:00,78.35,78.355,78.34,78.345,23200000.0
2009-01-28 06:46:00,78.355,78.36,78.345,78.355,28000000.0
2009-01-28 06:47:00,78.355,78.36,78.28,78.295,97400000.0
2009-01-28 06:48:00,78.29,78.295,78.28,78.295,35600000.0
2009-01-28 06:49:00,78.305,78.325,78.305,78.325,16400000.0
2009-01-28 06:50:00,78.33,78.355,78.32,78.34,57600000.0
2009-01-28 06:51:00,78.34,78.345,78.33,78.335,30400000.0
2009-01-28 06:52:00,78.33,78.34,78.33,78.34,3600000.0
2009-01-28 06:53:00,78.34,78.35,78.33,78.34,46000000.0
2009-01-28 06:54:00,78.34,78.355,78.32,78.32,41200000.0
2009-01-28 06:55:00,78.315,78.325,78.3,78.32,64800000.0
2009-01-28 06:56:00,78.325,78.33,78.315,78.325,36800000.0
2009-01-28 06:57:00,78.325,78.345,78.32,78.335,50600000.0
2009-01-28 06:58:00,78.335,78.385,78.32,78.385,78400000.0
2009-01-28 06:59:00,78.385,78.47,78.385,78.445,204200000.0
2009-01-28 07:00:00,78.445,78.45,78.385,78.415,82800000.0
2009-01-28 07:01:00,78.415,78.425,78.405,78.405,78800000.0
2009-01-28 07:02:00,78.41,78.415,78.385,78.39,95800000.0
2009-01-28 07:03:00,78.39,78.39,78.37,78.375,91000000.0
2009-01-28 07:04:00,78.375,78.375,78.325,78.34,125400000.0
2009-01-28 07:05:00,78.34,78.365,78.33,78.33,81800000.0
2009-01-28 07:06:00,78.33,78.345,78.275,78.295,148000000.0
2009-01-28 07:07:00,78.295,78.295,78.215,78.265,86800000.0
2009-01-28 07:08:00,78.265,78.27,78.245,78.265,73600000.0
2009-01-28 07:09:00,78.265,78.325,78.265,78.315,99600000.0
2009-01-28 07:10:00,78.32,78.32,78.29,78.29,80600000.0
2009-01-28 07:11:00,78.29,78.31,78.285,78.285,152200000.0
2009-01-28 07:12:00,78.285,78.285,78.26,78.265,96200000.0
2009-01-28 07:13:00,78.265,78.28,78.255,78.255,82000000.0
2009-01-28 07:14:00,78.255,78.265,78.245,78.25,31200000.0
2009-01-28 07:15:00,78.25,78.26,78.245,78.26,51600000.0
2009-01-28 07:16:00,78.25,78.26,78.235,78.235,108400000.0
2009-01-28 07:17:00,78.235,78.235,78.1,78.1,129800000.0
2009-01-28 07:18:00,78.1,78.17,78.1,78.135,160200000.0
2009-01-28 07:19:00,78.135,78.14,78.115,78.125,156800000.0
2009-01-28 07:20:00,78.13,78.22,78.13,78.2,237000000.0
2009-01-28 07:21:00,78.2,78.265,78.185,78.23,132600000.0
2009-01-28 07:22:00,78.23,78.26,78.22,78.25,67600000.0
2009-01-28 07:23:00,78.25,78.275,78.25,78.26,61400000.0
2009-01-28 07:24:00,78.26,78.265,78.25,78.26,40400000.0
2009-01-28 07:25:00,78.27,78.295,78.235,78.295,224000000.0
2009-01-28 07:26:00,78.295,78.3,78.27,78.29,40000000.0
2009-01-28 07:27:00,78.29,78.32,78.29,78.295,60800000.0
2009-01-28 07:28:00,78.295,78.335,78.295,78.335,41800000.0
2009-01-28 07:29:00,78.335,78.345,78.325,78.335,28400000.0
2009-01-28 07:30:00,78.33,78.335,78.315,78.32,21200000.0
2009-01-28 07:31:00,78.325,78.325,78.31,78.325,33400000.0
2009-01-28 07:32:00,78.32,78.335,78.32,78.335,29400000.0
2009-01-28 07:33:00,78.335,78.355,78.31,78.34,79000000.0
2009-01-28 07:34:00,78.345,78.355,78.32,78.345,90200000.0
2009-01-28 07:35:00,78.345,78.36,78.32,78.32,87800000.0
2009-01-28 07:36:00,78.325,78.35,78.31,78.31,77400000.0
2009-01-28 07:37:00,78.315,78.325,78.31,78.32,50000000.0
2009-01-28 07:38:00,78.32,78.375,78.31,78.33,131200000.0
2009-01-28 07:39:00,78.335,78.34,78.32,78.33,40200000.0
2009-01-28 07:40:00,78.325,78.355,78.31,78.34,53400000.0
2009-01-28 07:41:00,78.34,78.36,78.33,78.335,69600000.0
2009-01-28 07:42:00,78.335,78.35,78.335,78.345,25200000.0
2009-01-28 07:43:00,78.345,78.355,78.285,78.33,111800000.0
2009-01-28 07:44:00,78.325,78.325,78.25,78.265,72600000.0
2009-01-28 07:45:00,78.28,78.28,78.26,78.28,22600000.0
2009-01-28 07:46:00,78.28,78.315,78.28,78.305,35600000.0
2009-01-28 07:47:00,78.31,78.32,78.305,78.32,19000000.0
2009-01-28 07:48:00,78.32,78.32,78.31,78.31,10000000.0
2009-01-28 07:49:00,78.31,78.325,78.31,78.325,26200000.0
2009-01-28 07:50:00,78.32,78.325,78.295,78.295,50000000.0
2009-01-28 07:51:00,78.3,78.34,78.27,78.34,77800000.0
2009-01-28 07:52:00,78.34,78.385,78.33,78.385,65200000.0
2009-01-28 07:53:00,78.385,78.39,78.365,78.375,94800000.0
2009-01-28 07:54:00,78.375,78.375,78.295,78.31,92000000.0
2009-01-28 07:55:00,78.315,78.34,78.315,78.34,38600000.0
2009-01-28 07:56:00,78.34,78.355,78.33,78.335,104400000.0
2009-01-28 07:57:00,78.345,78.345,78.31,78.31,39800000.0
2009-01-28 07:58:00,78.315,78.335,78.29,78.295,117000000.0
2009-01-28 07:59:00,78.295,78.345,78.295,78.34,136200000.0
2009-01-28 08:00:00,78.335,78.36,78.315,78.315,195600000.0
2009-01-28 08:01:00,78.31,78.34,78.31,78.34,52400000.0
2009-01-28 08:02:00,78.345,78.355,78.325,78.325,65400000.0
2009-01-28 08:03:00,78.325,78.335,78.3,78.3,49000000.0
2009-01-28 08:04:00,78.3,78.32,78.295,78.32,19600000.0
2009-01-28 08:05:00,78.315,78.32,78.315,78.315,36600000.0
2009-01-28 08:06:00,78.33,78.335,78.31,78.31,74400000.0
2009-01-28 08:07:00,78.315,78.32,78.31,78.315,29400000.0
2009-01-28 08:08:00,78.315,78.32,78.315,78.32,23800000.0
2009-01-28 08:09:00,78.32,78.32,78.295,78.31,70200000.0
2009-01-28 08:10:00,78.31,78.325,78.255,78.28,71800000.0
2009-01-28 08:11:00,78.275,78.3,78.19,78.245,122200000.0
2009-01-28 08:12:00,78.25,78.31,78.25,78.305,81600000.0
2009-01-28 08:13:00,78.305,78.315,78.295,78.315,57600000.0
2009-01-28 08:14:00,78.315,78.325,78.31,78.315,31600000.0
2009-01-28 08:15:00,78.315,78.325,78.275,78.29,136400000.0
2009-01-28 08:16:00,78.285,78.31,78.28,78.31,88600000.0
2009-01-28 08:17:00,78.315,78.345,78.29,78.33,96800000.0
2009-01-28 08:18:00,78.335,78.335,78.28,78.28,64800000.0
2009-01-28 08:19:00,78.28,78.29,78.26,78.265,94000000.0
2009-01-28 08:20:00,78.27,78.28,78.265,78.28,71200000.0
2009-01-28 08:21:00,78.275,78.285,78.275,78.28,42000000.0
2009-01-28 08:22:00,78.28,78.285,78.27,78.28,43400000.0
2009-01-28 08:23:00,78.28,78.295,78.26,78.29,126200000.0
2009-01-28 08:24:00,78.28,78.295,78.28,78.28,48400000.0
2009-01-28 08:25:00,78.285,78.285,78.265,78.275,37800000.0
2009-01-28 08:26:00,78.28,78.305,78.28,78.295,124400000.0
2009-01-28 08:27:00,78.3,78.3,78.255,78.27,159000000.0
2009-01-28 08:28:00,78.28,78.28,78.245,78.25,57800000.0
2009-01-28 08:29:00,78.24,78.24,78.2,78.205,123600000.0
2009-01-28 08:30:00,78.205,78.215,78.18,78.18,138000000.0
2009-01-28 08:31:00,78.18,78.2,78.15,78.2,86800000.0
2009-01-28 08:32:00,78.205,78.245,78.195,78.245,116600000.0
2009-01-28 08:33:00,78.245,78.27,78.24,78.255,70600000.0
2009-01-28 08:34:00,78.26,78.285,78.26,78.285,48400000.0
2009-01-28 08:35:00,78.29,78.31,78.25,78.26,65400000.0
2009-01-28 08:36:00,78.26,78.27,78.225,78.225,74800000.0
2009-01-28 08:37:00,78.23,78.24,78.22,78.23,26000000.0
2009-01-28 08:38:00,78.23,78.245,78.225,78.24,65600000.0
2009-01-28 08:39:00,78.24,78.245,78.235,78.245,37600000.0
2009-01-28 08:40:00,78.245,78.25,78.245,78.245,44600000.0
2009-01-28 08:41:00,78.25,78.285,78.24,78.275,49600000.0
2009-01-28 08:42:00,78.28,78.295,78.255,78.255,54400000.0
2009-01-28 08:43:00,78.25,78.355,78.25,78.28,117600000.0
2009-01-28 08:44:00,78.285,78.285,78.225,78.235,152200000.0
2009-01-28 08:45:00,78.235,78.305,78.23,78.305,102600000.0
2009-01-28 08:46:00,78.31,78.32,78.29,78.32,80600000.0
2009-01-28 08:47:00,78.325,78.33,78.315,78.315,47400000.0
2009-01-28 08:48:00,78.32,78.33,78.315,78.32,85200000.0
2009-01-28 08:49:00,78.32,78.4,78.305,78.355,128000000.0
2009-01-28 08:50:00,78.355,78.355,78.345,78.345,25000000.0
2009-01-28 08:51:00,78.34,78.345,78.34,78.34,9800000.0
2009-01-28 08:52:00,78.34,78.34,78.325,78.33,36600000.0
2009-01-28 08:53:00,78.33,78.33,78.33,78.33,27600000.0
2009-01-28 08:54:00,78.33,78.37,78.33,78.37,40600000.0
2009-01-28 08:55:00,78.365,78.365,78.315,78.32,28000000.0
2009-01-28 08:56:00,78.315,78.325,78.3,78.325,101400000.0
2009-01-28 08:57:00,78.315,78.34,78.31,78.34,50400000.0
2009-01-28 08:58:00,78.34,78.35,78.31,78.315,107200000.0
2009-01-28 08:59:00,78.31,78.32,78.275,78.295,102400000.0
2009-01-28 09:00:00,78.295,78.32,78.295,78.305,82400000.0
2009-01-28 09:01:00,78.31,78.365,78.27,78.365,119600000.0
2009-01-28 09:02:00,78.36,78.38,78.31,78.325,95800000.0
2009-01-28 09:03:00,78.325,78.345,78.325,78.345,17000000.0
2009-01-28 09:04:00,78.34,78.34,78.325,78.325,42200000.0
2009-01-28 09:05:00,78.32,78.355,78.32,78.35,62400000.0
2009-01-28 09:06:00,78.35,78.41,78.345,78.385,91000000.0
2009-01-28 09:07:00,78.39,78.41,78.39,78.41,93200000.0
2009-01-28 09:08:00,78.415,78.44,78.4,78.425,124000000.0
2009-01-28 09:09:00,78.425,78.435,78.365,78.375,164200000.0
2009-01-28 09:10:00,78.37,78.405,78.355,78.39,208600000.0
2009-01-28 09:11:00,78.395,78.405,78.38,78.39,61600000.0
2009-01-28 09:12:00,78.39,78.395,78.315,78.335,73400000.0
2009-01-28 09:13:00,78.34,78.34,78.28,78.295,127200000.0
2009-01-28 09:14:00,78.295,78.3,78.275,78.285,37800000.0
2009-01-28 09:15:00,78.275,78.3,78.275,78.3,38000000.0
2009-01-28 09:16:00,78.305,78.305,78.295,78.3,33200000.0
2009-01-28 09:17:00,78.305,78.305,78.155,78.205,185800000.0
2009-01-28 09:18:00,78.21,78.23,78.205,78.23,66200000.0
2009-01-28 09:19:00,78.225,78.23,78.015,78.03,155200000.0
2009-01-28 09:20:00,78.03,78.205,78.025,78.165,233500000.0
2009-01-28 09:21:00,78.16,78.175,78.14,78.17,106600000.0
2009-01-28 09:22:00,78.175,78.28,78.175,78.245,127600000.0
2009-01-28 09:23:00,78.245,78.245,78.195,78.205,163800000.0
2009-01-28 09:24:00,78.205,78.215,78.13,78.14,169800000.0
2009-01-28 09:25:00,78.145,78.19,78.125,78.165,111400000.0
2009-01-28 09:26:00,78.16,78.16,78.1,78.15,125400000.0
2009-01-28 09:27:00,78.15,78.185,78.15,78.165,145600000.0
2009-01-28 09:28:00,78.17,78.205,78.16,78.205,163200000.0
2009-01-28 09:29:00,78.205,78.33,78.2,78.33,154000000.0
2009-01-28 09:30:00,78.33,78.335,78.31,78.32,122200000.0
2009-01-28 09:31:00,78.32,78.345,78.31,78.32,101000000.0
2009-01-28 09:32:00,78.315,78.35,78.275,78.295,166200000.0
2009-01-28 09:33:00,78.295,78.32,78.22,78.23,207200000.0
2009-01-28 09:34:00,78.235,78.25,78.21,78.22,135400000.0
2009-01-28 09:35:00,78.22,78.235,78.16,78.19,184800000.0
2009-01-28 09:36:00,78.185,78.255,78.185,78.21,200400000.0
2009-01-28 09:37:00,78.215,78.265,78.215,78.26,111600000.0
2009-01-28 09:38:00,78.265,78.275,78.24,78.25,106600000.0
2009-01-28 09:39:00,78.26,78.35,78.24,78.35,202400000.0
2009-01-28 09:40:00,78.355,78.395,78.345,78.375,166200000.0
2009-01-28 09:41:00,78.37,78.415,78.37,78.4,124400000.0
2009-01-28 09:42:00,78.39,78.425,78.39,78.415,83800000.0
2009-01-28 09:43:00,78.42,78.435,78.325,78.38,107000000.0
2009-01-28 09:44:00,78.375,78.4,78.35,78.355,90600000.0
2009-01-28 09:45:00,78.355,78.375,78.335,78.345,122800000.0
2009-01-28 09:46:00,78.345,78.37,78.335,78.365,115600000.0
2009-01-28 09:47:00,78.36,78.375,78.335,78.35,93200000.0
2009-01-28 09:48:00,78.345,78.385,78.34,78.38,92800000.0
2009-01-28 09:49:00,78.38,78.385,78.35,78.36,99000000.0
2009-01-28 09:50:00,78.365,78.37,78.36,78.36,85400000.0
2009-01-28 09:51:00,78.355,78.41,78.345,78.385,102400000.0
2009-01-28 09:52:00,78.405,78.44,78.385,78.42,284000000.0
2009-01-28 09:53:00,78.42,78.445,78.415,78.42,119400000.0
2009-01-28 09:54:00,78.425,78.435,78.375,78.395,100600000.0
2009-01-28 09:55:00,78.395,78.42,78.37,78.38,114400000.0
2009-01-28 09:56:00,78.38,78.385,78.365,78.375,114800000.0
2009-01-28 09:57:00,78.375,78.41,78.375,78.41,57200000.0
2009-01-28 09:58:00,78.405,78.445,78.4,78.415,131600000.0
2009-01-28 09:59:00,78.415,78.485,78.41,78.445,150600000.0
2009-01-28 10:00:00,78.445,78.495,78.44,78.49,157400000.0
2009-01-28 10:01:00,78.495,78.6,78.49,78.6,58200000.0
2009-01-28 10:02:00,78.595,78.65,78.59,78.65,146200000.0
2009-01-28 10:03:00,78.645,78.65,78.61,78.63,80400000.0
2009-01-28 10:04:00,78.635,78.64,78.575,78.59,67000000.0
2009-01-28 10:05:00,78.59,78.655,78.55,78.64,118800000.0
2009-01-28 10:06:00,78.65,78.66,78.575,78.585,130400000.0
2009-01-28 10:07:00,78.58,78.59,78.555,78.56,80000000.0
2009-01-28 10:08:00,78.555,78.595,78.55,78.575,72200000.0
2009-01-28 10:09:00,78.58,78.62,78.575,78.615,105000000.0
2009-01-28 10:10:00,78.6,78.655,78.575,78.62,177000000.0
2009-01-28 10:11:00,78.625,78.63,78.54,78.57,143400000.0
2009-01-28 10:12:00,78.575,78.595,78.485,78.525,149200000.0
2009-01-28 10:13:00,78.515,78.535,78.46,78.52,157600000.0
2009-01-28 10:14:00,78.515,78.545,78.42,78.465,162600000.0
2009-01-28 10:15:00,78.47,78.51,78.47,78.495,97600000.0
2009-01-28 10:16:00,78.5,78.54,78.5,78.535,121000000.0
2009-01-28 10:17:00,78.53,78.54,78.48,78.495,77200000.0
2009-01-28 10:18:00,78.5,78.53,78.48,78.48,99600000.0
2009-01-28 10:19:00,78.48,78.48,78.385,78.455,179600000.0
2009-01-28 10:20:00,78.46,78.47,78.405,78.435,155200000.0
2009-01-28 10:21:00,78.445,78.52,78.42,78.505,108000000.0
2009-01-28 10:22:00,78.495,78.59,78.475,78.59,89800000.0
2009-01-28 10:23:00,78.595,78.61,78.545,78.57,133400000.0
2009-01-28 10:24:00,78.565,78.6,78.55,78.565,71800000.0
2009-01-28 10:25:00,78.57,78.605,78.53,78.6,109000000.0
2009-01-28 10:26:00,78.605,78.66,78.575,78.615,127800000.0
2009-01-28 10:27:00,78.625,78.65,78.575,78.625,176200000.0
2009-01-28 10:28:00,78.625,78.65,78.56,78.635,155600000.0
2009-01-28 10:29:00,78.63,78.67,78.545,78.545,175800000.0
2009-01-28 10:30:00,78.545,78.57,78.53,78.55,101400000.0
2009-01-28 10:31:00,78.545,78.57,78.435,78.46,95000000.0
2009-01-28 10:32:00,78.465,78.55,78.465,78.525,114000000.0
2009-01-28 10:33:00,78.52,78.555,78.51,78.52,110600000.0
2009-01-28 10:34:00,78.52,78.535,78.5,78.51,33800000.0
2009-01-28 10:35:00,78.515,78.56,78.515,78.56,89000000.0
2009-01-28 10:36:00,78.56,78.61,78.55,78.57,82400000.0
2009-01-28 10:37:00,78.575,78.645,78.575,78.645,132600000.0
2009-01-28 10:38:00,78.64,78.675,78.615,78.64,158800000.0
2009-01-28 10:39:00,78.635,78.64,78.61,78.625,138400000.0
2009-01-28 10:40:00,78.63,78.64,78.56,78.575,115600000.0
2009-01-28 10:41:00,78.585,78.585,78.455,78.475,164400000.0
2009-01-28 10:42:00,78.48,78.52,78.475,78.505,77400000.0
2009-01-28 10:43:00,78.51,78.58,78.51,78.57,85800000.0
2009-01-28 10:44:00,78.57,78.625,78.57,78.595,74200000.0
2009-01-28 10:45:00,78.585,78.605,78.575,78.605,60000000.0
2009-01-28 10:46:00,78.61,78.65,78.595,78.64,110600000.0
2009-01-28 10:47:00,78.63,78.7,78.63,78.69,148400000.0
2009-01-28 10:48:00,78.685,78.715,78.67,78.695,76000000.0
2009-01-28 10:49:00,78.705,78.735,78.67,78.705,93800000.0
2009-01-28 10:50:00,78.7,78.705,78.68,78.705,71400000.0
2009-01-28 10:51:00,78.7,78.735,78.65,78.665,178400000.0
2009-01-28 10:52:00,78.66,78.67,78.58,78.61,193200000.0
2009-01-28 10:53:00,78.62,78.66,78.595,78.595,82600000.0
2009-01-28 10:54:00,78.595,78.64,78.57,78.615,131400000.0
2009-01-28 10:55:00,78.62,78.62,78.58,78.59,104600000.0
2009-01-28 10:56:00,78.59,78.615,78.585,78.595,63600000.0
2009-01-28 10:57:00,78.59,78.605,78.555,78.555,108800000.0
2009-01-28 10:58:00,78.555,78.585,78.52,78.575,88800000.0
2009-01-28 10:59:00,78.565,78.575,78.515,78.52,107600000.0
2009-01-28 11:00:00,78.53,78.58,78.51,78.58,84600000.0
2009-01-28 11:01:00,78.575,78.61,78.56,78.6,110400000.0
2009-01-28 11:02:00,78.6,78.68,78.595,78.68,99400000.0
2009-01-28 11:03:00,78.68,78.68,78.645,78.675,65800000.0
2009-01-28 11:04:00,78.67,78.71,78.65,78.65,94000000.0
2009-01-28 11:05:00,78.655,78.685,78.635,78.64,87400000.0
2009-01-28 11:06:00,78.635,78.645,78.605,78.625,95600000.0
2009-01-28 11:07:00,78.625,78.68,78.62,78.665,175600000.0
2009-01-28 11:08:00,78.675,78.675,78.645,78.65,57600000.0
2009-01-28 11:09:00,78.65,78.65,78.595,78.62,57200000.0
2009-01-28 11:10:00,78.625,78.625,78.53,78.54,137200000.0
2009-01-28 11:11:00,78.545,78.555,78.52,78.525,88800000.0
2009-01-28 11:12:00,78.52,78.55,78.515,78.525,93600000.0
2009-01-28 11:13:00,78.525,78.54,78.51,78.51,60600000.0
2009-01-28 11:14:00,78.51,78.555,78.51,78.52,124800000.0
2009-01-28 11:15:00,78.515,78.535,78.505,78.52,89000000.0
2009-01-28 11:16:00,78.52,78.55,78.515,78.525,52800000.0
2009-01-28 11:17:00,78.53,78.53,78.455,78.455,357800000.0
2009-01-28 11:18:00,78.455,78.455,78.42,78.44,324200000.0
2009-01-28 11:19:00,78.435,78.485,78.43,78.485,117200000.0
2009-01-28 11:20:00,78.48,78.48,78.385,78.43,141000000.0
2009-01-28 11:21:00,78.43,78.44,78.33,78.36,149800000.0
2009-01-28 11:22:00,78.355,78.4,78.34,78.37,100800000.0
2009-01-28 11:23:00,78.36,78.38,78.315,78.365,115600000.0
2009-01-28 11:24:00,78.365,78.44,78.36,78.435,108000000.0
2009-01-28 11:25:00,78.435,78.445,78.405,78.43,59400000.0
2009-01-28 11:26:00,78.425,78.455,78.42,78.455,37800000.0
2009-01-28 11:27:00,78.465,78.465,78.425,78.44,71200000.0
2009-01-28 11:28:00,78.435,78.435,78.355,78.355,61600000.0
2009-01-28 11:29:00,78.35,78.355,78.31,78.315,80800000.0
2009-01-28 11:30:00,78.315,78.325,78.265,78.275,50200000.0
2009-01-28 11:31:00,78.275,78.3,78.265,78.3,61800000.0
2009-01-28 11:32:00,78.3,78.365,78.285,78.35,78600000.0
2009-01-28 11:33:00,78.35,78.39,78.35,78.385,81600000.0
2009-01-28 11:34:00,78.39,78.4,78.38,78.385,46400000.0
2009-01-28 11:35:00,78.38,78.395,78.37,78.38,61800000.0
2009-01-28 11:36:00,78.38,78.415,78.365,78.415,84800000.0
2009-01-28 11:37:00,78.415,78.51,78.405,78.505,107600000.0
2009-01-28 11:38:00,78.5,78.53,78.48,78.495,74200000.0
2009-01-28 11:39:00,78.495,78.505,78.445,78.445,135400000.0
2009-01-28 11:40:00,78.445,78.445,78.4,78.42,117200000.0
2009-01-28 11:41:00,78.425,78.455,78.42,78.455,87800000.0
2009-01-28 11:42:00,78.45,78.455,78.405,78.405,75400000.0
2009-01-28 11:43:00,78.415,78.44,78.405,78.405,93600000.0
2009-01-28 11:44:00,78.39,78.39,78.285,78.315,162600000.0
2009-01-28 11:45:00,78.315,78.34,78.29,78.295,146200000.0
2009-01-28 11:46:00,78.29,78.36,78.29,78.35,108200000.0
2009-01-28 11:47:00,78.35,78.355,78.305,78.325,105400000.0
2009-01-28 11:48:00,78.32,78.36,78.315,78.335,95000000.0
2009-01-28 11:49:00,78.34,78.385,78.335,78.355,98400000.0
2009-01-28 11:50:00,78.36,78.415,78.35,78.415,70600000.0
2009-01-28 11:51:00,78.41,78.42,78.36,78.365,121800000.0
2009-01-28 11:52:00,78.37,78.375,78.32,78.355,93600000.0
2009-01-28 11:53:00,78.355,78.38,78.305,78.305,129800000.0
2009-01-28 11:54:00,78.3,78.31,78.27,78.285,79200000.0
2009-01-28 11:55:00,78.285,78.295,78.2,78.23,148600000.0
2009-01-28 11:56:00,78.23,78.265,78.23,78.26,90600000.0
2009-01-28 11:57:00,78.245,78.295,78.24,78.295,72000000.0
2009-01-28 11:58:00,78.305,78.31,78.265,78.275,131200000.0
2009-01-28 11:59:00,78.28,78.345,78.26,78.285,155600000.0
2009-01-28 12:00:00,78.29,78.305,78.225,78.3,110200000.0
2009-01-28 12:01:00,78.305,78.33,78.285,78.285,84200000.0
2009-01-28 12:02:00,78.275,78.33,78.255,78.325,122000000.0
2009-01-28 12:03:00,78.325,78.345,78.29,78.295,136800000.0
2009-01-28 12:04:00,78.295,78.31,78.245,78.255,138600000.0
2009-01-28 12:05:00,78.26,78.29,78.235,78.29,104400000.0
2009-01-28 12:06:00,78.295,78.305,78.23,78.255,119200000.0
2009-01-28 12:07:00,78.255,78.275,78.245,78.275,84400000.0
2009-01-28 12:08:00,78.27,78.345,78.27,78.305,78800000.0
2009-01-28 12:09:00,78.31,78.33,78.3,78.315,51000000.0
2009-01-28 12:10:00,78.315,78.315,78.275,78.275,71800000.0
2009-01-28 12:11:00,78.28,78.29,78.28,78.285,30800000.0
2009-01-28 12:12:00,78.285,78.295,78.235,78.245,58400000.0
2009-01-28 12:13:00,78.245,78.245,78.175,78.18,129600000.0
2009-01-28 12:14:00,78.185,78.23,78.18,78.23,93800000.0
2009-01-28 12:15:00,78.23,78.27,78.19,78.24,128200000.0
2009-01-28 12:16:00,78.24,78.26,78.235,78.245,85600000.0
2009-01-28 12:17:00,78.24,78.24,78.215,78.24,28200000.0
2009-01-28 12:18:00,78.24,78.24,78.175,78.175,121200000.0
2009-01-28 12:19:00,78.175,78.185,78.135,78.17,138100000.0
2009-01-28 12:20:00,78.175,78.21,78.175,78.205,37800000.0
2009-01-28 12:21:00,78.195,78.21,78.185,78.2,33600000.0
2009-01-28 12:22:00,78.205,78.235,78.205,78.23,90000000.0
2009-01-28 12:23:00,78.23,78.245,78.2,78.2,85400000.0
2009-01-28 12:24:00,78.2,78.205,78.12,78.145,152200000.0
2009-01-28 12:25:00,78.145,78.165,78.08,78.155,133000000.0
2009-01-28 12:26:00,78.15,78.165,78.135,78.16,35400000.0
2009-01-28 12:27:00,78.155,78.165,78.125,78.14,43800000.0
2009-01-28 12:28:00,78.14,78.14,78.09,78.1,70400000.0
2009-01-28 12:29:00,78.095,78.125,78.08,78.09,88200000.0
2009-01-28 12:30:00,78.085,78.125,78.03,78.03,233000000.0
2009-01-28 12:31:00,78.04,78.145,78.04,78.085,126600000.0
2009-01-28 12:32:00,78.085,78.125,78.08,78.11,120800000.0
2009-01-28 12:33:00,78.105,78.105,77.94,77.96,199600000.0
2009-01-28 12:34:00,77.945,78.005,77.945,77.995,117800000.0
2009-01-28 12:35:00,78.0,78.045,78.0,78.01,68600000.0
2009-01-28 12:36:00,78.015,78.03,77.995,78.01,88200000.0
2009-01-28 12:37:00,78.01,78.05,77.97,78.01,119900000.0
2009-01-28 12:38:00,78.005,78.06,77.98,78.045,182800000.0
2009-01-28 12:39:00,78.04,78.075,78.04,78.07,66000000.0
2009-01-28 12:40:00,78.065,78.08,78.04,78.05,121400000.0
2009-01-28 12:41:00,78.055,78.06,78.03,78.055,47200000.0
2009-01-28 12:42:00,78.04,78.065,77.995,78.01,97800000.0
2009-01-28 12:43:00,78.01,78.045,78.01,78.045,123400000.0
2009-01-28 12:44:00,78.05,78.07,78.02,78.06,165800000.0
2009-01-28 12:45:00,78.07,78.07,78.03,78.06,185400000.0
2009-01-28 12:46:00,78.06,78.085,78.055,78.085,127400000.0
2009-01-28 12:47:00,78.07,78.1,78.065,78.075,78600000.0
2009-01-28 12:48:00,78.075,78.1,78.03,78.045,99400000.0
2009-01-28 12:49:00,78.04,78.06,78.035,78.05,69200000.0
2009-01-28 12:50:00,78.05,78.05,78.005,78.035,55200000.0
2009-01-28 12:51:00,78.035,78.075,78.02,78.065,94000000.0
2009-01-28 12:52:00,78.06,78.065,78.02,78.035,77600000.0
2009-01-28 12:53:00,78.025,78.045,78.02,78.04,87000000.0
2009-01-28 12:54:00,78.04,78.075,78.035,78.045,53400000.0
2009-01-28 12:55:00,78.045,78.085,78.045,78.045,99000000.0
2009-01-28 12:56:00,78.06,78.11,78.055,78.1,95400000.0
2009-01-28 12:57:00,78.1,78.105,78.07,78.085,96600000.0
2009-01-28 12:58:00,78.09,78.175,78.085,78.17,64000000.0
2009-01-28 12:59:00,78.165,78.17,78.085,78.1,136200000.0
2009-01-28 13:00:00,78.09,78.1,78.07,78.07,57000000.0
2009-01-28 13:01:00,78.065,78.13,78.055,78.125,101600000.0
2009-01-28 13:02:00,78.125,78.13,78.11,78.11,38800000.0
2009-01-28 13:03:00,78.115,78.125,78.11,78.12,25000000.0
2009-01-28 13:04:00,78.12,78.13,78.07,78.075,122200000.0
2009-01-28 13:05:00,78.075,78.115,78.07,78.1,85000000.0
2009-01-28 13:06:00,78.095,78.1,78.095,78.095,182200000.0
2009-01-28 13:07:00,78.095,78.13,78.085,78.095,197600000.0
2009-01-28 13:08:00,78.095,78.125,78.085,78.095,131800000.0
2009-01-28 13:09:00,78.095,78.15,78.09,78.15,46600000.0
2009-01-28 13:10:00,78.155,78.17,78.13,78.145,77000000.0
2009-01-28 13:11:00,78.13,78.145,78.105,78.115,141000000.0
2009-01-28 13:12:00,78.12,78.135,78.105,78.135,71800000.0
2009-01-28 13:13:00,78.13,78.155,78.115,78.12,95000000.0
2009-01-28 13:14:00,78.12,78.16,78.12,78.15,97200000.0
2009-01-28 13:15:00,78.145,78.16,78.085,78.105,138200000.0
2009-01-28 13:16:00,78.105,78.135,78.1,78.115,72800000.0
2009-01-28 13:17:00,78.115,78.14,78.115,78.125,88200000.0
2009-01-28 13:18:00,78.125,78.15,78.125,78.14,50800000.0
2009-01-28 13:19:00,78.145,78.15,78.12,78.12,46600000.0
2009-01-28 13:20:00,78.12,78.12,78.09,78.105,65800000.0
2009-01-28 13:21:00,78.11,78.125,78.095,78.115,68400000.0
2009-01-28 13:22:00,78.12,78.14,78.115,78.135,73200000.0
2009-01-28 13:23:00,78.145,78.175,78.14,78.165,114400000.0
2009-01-28 13:24:00,78.165,78.195,78.15,78.155,76800000.0
2009-01-28 13:25:00,78.165,78.185,78.14,78.17,59200000.0
2009-01-28 13:26:00,78.165,78.17,78.135,78.155,46800000.0
2009-01-28 13:27:00,78.155,78.16,78.15,78.16,15600000.0
2009-01-28 13:28:00,78.16,78.16,78.12,78.15,86800000.0
2009-01-28 13:29:00,78.155,78.185,78.145,78.175,106600000.0
2009-01-28 13:30:00,78.18,78.195,78.135,78.17,113800000.0
2009-01-28 13:31:00,78.17,78.21,78.17,78.21,44800000.0
2009-01-28 13:32:00,78.21,78.25,78.205,78.235,81600000.0
2009-01-28 13:33:00,78.24,78.28,78.24,78.27,117600000.0
2009-01-28 13:34:00,78.27,78.28,78.265,78.27,79200000.0
2009-01-28 13:35:00,78.265,78.265,78.235,78.245,66400000.0
2009-01-28 13:36:00,78.24,78.26,78.19,78.195,101000000.0
2009-01-28 13:37:00,78.2,78.24,78.185,78.235,93000000.0
2009-01-28 13:38:00,78.245,78.245,78.22,78.235,81200000.0
2009-01-28 13:39:00,78.225,78.245,78.22,78.24,102600000.0
2009-01-28 13:40:00,78.24,78.24,78.21,78.21,72600000.0
2009-01-28 13:41:00,78.21,78.215,78.19,78.19,82000000.0
2009-01-28 13:42:00,78.19,78.205,78.16,78.2,122200000.0
2009-01-28 13:43:00,78.19,78.235,78.19,78.215,89800000.0
2009-01-28 13:44:00,78.215,78.24,78.21,78.225,81000000.0
2009-01-28 13:45:00,78.22,78.25,78.21,78.23,79400000.0
2009-01-28 13:46:00,78.235,78.235,78.2,78.23,49200000.0
2009-01-28 13:47:00,78.225,78.245,78.225,78.235,63200000.0
2009-01-28 13:48:00,78.24,78.275,78.24,78.255,97600000.0
2009-01-28 13:49:00,78.25,78.28,78.235,78.25,130200000.0
2009-01-28 13:50:00,78.255,78.265,78.215,78.235,50000000.0
2009-01-28 13:51:00,78.235,78.24,78.22,78.24,64200000.0
2009-01-28 13:52:00,78.24,78.26,78.23,78.25,78400000.0
2009-01-28 13:53:00,78.245,78.255,78.225,78.25,111200000.0
2009-01-28 13:54:00,78.25,78.26,78.225,78.225,76000000.0
2009-01-28 13:55:00,78.225,78.24,78.21,78.21,83800000.0
2009-01-28 13:56:00,78.215,78.245,78.215,78.245,74800000.0
2009-01-28 13:57:00,78.24,78.25,78.205,78.22,68600000.0
2009-01-28 13:58:00,78.225,78.255,78.215,78.24,71200000.0
2009-01-28 13:59:00,78.235,78.26,78.22,78.22,64600000.0
2009-01-28 14:00:00,78.22,78.28,78.22,78.255,151000000.0
2009-01-28 14:01:00,78.255,78.345,78.255,78.345,100800000.0
2009-01-28 14:02:00,78.345,78.375,78.325,78.34,94400000.0
2009-01-28 14:03:00,78.345,78.355,78.315,78.35,136800000.0
2009-01-28 14:04:00,78.355,78.375,78.35,78.355,86400000.0
2009-01-28 14:05:00,78.36,78.37,78.295,78.325,118800000.0
2009-01-28 14:06:00,78.33,78.355,78.33,78.33,62000000.0
2009-01-28 14:07:00,78.33,78.34,78.325,78.34,62600000.0
2009-01-28 14:08:00,78.335,78.335,78.3,78.305,56200000.0
2009-01-28 14:09:00,78.305,78.305,78.285,78.295,33600000.0
2009-01-28 14:10:00,78.3,78.31,78.295,78.31,28800000.0
2009-01-28 14:11:00,78.315,78.315,78.285,78.285,38200000.0
2009-01-28 14:12:00,78.285,78.3,78.275,78.275,36400000.0
2009-01-28 14:13:00,78.265,78.265,78.22,78.23,62400000.0
2009-01-28 14:14:00,78.23,78.27,78.23,78.245,104800000.0
2009-01-28 14:15:00,78.25,78.25,78.23,78.23,55000000.0
2009-01-28 14:16:00,78.235,78.255,78.205,78.22,92800000.0
2009-01-28 14:17:00,78.215,78.245,78.215,78.23,65800000.0
2009-01-28 14:18:00,78.23,78.27,78.225,78.27,70600000.0
2009-01-28 14:19:00,78.27,78.28,78.26,78.275,76200000.0
2009-01-28 14:20:00,78.275,78.28,78.23,78.23,42000000.0
2009-01-28 14:21:00,78.22,78.265,78.215,78.25,75200000.0
2009-01-28 14:22:00,78.235,78.26,78.235,78.26,40800000.0
2009-01-28 14:23:00,78.26,78.29,78.26,78.29,29400000.0
2009-01-28 14:24:00,78.29,78.29,78.255,78.265,46200000.0
2009-01-28 14:25:00,78.265,78.29,78.265,78.27,56400000.0
2009-01-28 14:26:00,78.26,78.265,78.255,78.255,33600000.0
2009-01-28 14:27:00,78.255,78.275,78.255,78.27,44000000.0
2009-01-28 14:28:00,78.265,78.275,78.255,78.26,26600000.0
2009-01-28 14:29:00,78.25,78.27,78.185,78.19,81600000.0
2009-01-28 14:30:00,78.185,78.28,78.175,78.28,136000000.0
2009-01-28 14:31:00,78.275,78.295,78.255,78.28,104600000.0
2009-01-28 14:32:00,78.28,78.28,78.18,78.215,113400000.0
2009-01-28 14:33:00,78.215,78.225,78.175,78.215,112200000.0
2009-01-28 14:34:00,78.215,78.32,78.215,78.315,115400000.0
2009-01-28 14:35:00,78.315,78.325,78.27,78.325,92800000.0
2009-01-28 14:36:00,78.33,78.39,78.3,78.38,134400000.0
2009-01-28 14:37:00,78.38,78.395,78.325,78.33,112200000.0
2009-01-28 14:38:00,78.325,78.34,78.315,78.33,50600000.0
2009-01-28 14:39:00,78.335,78.35,78.315,78.34,60000000.0
2009-01-28 14:40:00,78.34,78.385,78.29,78.38,124400000.0
2009-01-28 14:41:00,78.38,78.43,78.365,78.38,166200000.0
2009-01-28 14:42:00,78.38,78.385,78.34,78.355,100200000.0
2009-01-28 14:43:00,78.35,78.355,78.265,78.275,81400000.0
2009-01-28 14:44:00,78.275,78.305,78.265,78.265,142800000.0
2009-01-28 14:45:00,78.27,78.315,78.265,78.315,117200000.0
2009-01-28 14:46:00,78.315,78.405,78.315,78.395,129400000.0
2009-01-28 14:47:00,78.395,78.465,78.37,78.46,223400000.0
2009-01-28 14:48:00,78.465,78.49,78.415,78.42,196000001.0
2009-01-28 14:49:00,78.42,78.435,78.35,78.36,154600000.0
2009-01-28 14:50:00,78.37,78.41,78.36,78.41,92800000.0
2009-01-28 14:51:00,78.415,78.44,78.4,78.4,72400000.0
2009-01-28 14:52:00,78.405,78.435,78.385,78.385,72800000.0
2009-01-28 14:53:00,78.39,78.42,78.39,78.41,67200000.0
2009-01-28 14:54:00,78.415,78.445,78.41,78.415,98200000.0
2009-01-28 14:55:00,78.41,78.465,78.395,78.405,162600000.0
2009-01-28 14:56:00,78.4,78.45,78.37,78.375,176600000.0
2009-01-28 14:57:00,78.37,78.375,78.31,78.36,137200000.0
2009-01-28 14:58:00,78.36,78.385,78.325,78.375,96000000.0
2009-01-28 14:59:00,78.37,78.37,78.29,78.3,130400000.0
2009-01-28 15:00:00,78.295,78.3,78.2,78.21,194800000.0
2009-01-28 15:01:00,78.21,78.21,78.125,78.14,154000000.0
2009-01-28 15:02:00,78.14,78.24,78.135,78.24,117400000.0
2009-01-28 15:03:00,78.24,78.25,78.215,78.23,110400000.0
2009-01-28 15:04:00,78.23,78.265,78.19,78.21,116000000.0
2009-01-28 15:05:00,78.2,78.23,78.16,78.225,124600000.0
2009-01-28 15:06:00,78.23,78.26,78.215,78.25,190400000.0
2009-01-28 15:07:00,78.25,78.285,78.24,78.275,83000000.0
2009-01-28 15:08:00,78.27,78.28,78.26,78.265,35200000.0
2009-01-28 15:09:00,78.255,78.275,78.235,78.245,82200000.0
2009-01-28 15:10:00,78.255,78.26,78.24,78.255,55000000.0
2009-01-28 15:11:00,78.25,78.25,78.225,78.24,77800000.0
2009-01-28 15:12:00,78.235,78.235,78.195,78.2,88600000.0
2009-01-28 15:13:00,78.2,78.21,78.18,78.2,79800000.0
2009-01-28 15:14:00,78.195,78.205,78.17,78.185,83400000.0
2009-01-28 15:15:00,78.175,78.21,78.165,78.175,106000000.0
2009-01-28 15:16:00,78.175,78.22,78.175,78.215,103000000.0
2009-01-28 15:17:00,78.215,78.24,78.205,78.205,73200000.0
2009-01-28 15:18:00,78.2,78.245,78.2,78.225,49200000.0
2009-01-28 15:19:00,78.23,78.235,78.195,78.195,66400000.0
2009-01-28 15:20:00,78.19,78.255,78.19,78.24,75200000.0
2009-01-28 15:21:00,78.235,78.285,78.23,78.285,77400000.0
2009-01-28 15:22:00,78.28,78.31,78.27,78.275,100200000.0
2009-01-28 15:23:00,78.265,78.295,78.245,78.285,95000000.0
2009-01-28 15:24:00,78.285,78.33,78.28,78.315,110400000.0
2009-01-28 15:25:00,78.31,78.32,78.285,78.285,92200000.0
2009-01-28 15:26:00,78.285,78.285,78.23,78.265,90000000.0
2009-01-28 15:27:00,78.26,78.315,78.26,78.315,93000000.0
2009-01-28 15:28:00,78.315,78.325,78.29,78.31,134600000.0
2009-01-28 15:29:00,78.315,78.335,78.3,78.305,63400000.0
2009-01-28 15:30:00,78.305,78.315,78.245,78.26,81000000.0
2009-01-28 15:31:00,78.265,78.285,78.235,78.275,108800000.0
2009-01-28 15:32:00,78.27,78.27,78.22,78.245,126600000.0
2009-01-28 15:33:00,78.245,78.29,78.235,78.275,105600000.0
2009-01-28 15:34:00,78.275,78.295,78.245,78.245,138900000.0
2009-01-28 15:35:00,78.24,78.255,78.195,78.25,113200000.0
2009-01-28 15:36:00,78.23,78.235,78.175,78.185,137000000.0
2009-01-28 15:37:00,78.18,78.195,78.135,78.165,109800000.0
2009-01-28 15:38:00,78.17,78.205,78.165,78.175,122000000.0
2009-01-28 15:39:00,78.18,78.19,78.165,78.18,73800000.0
2009-01-28 15:40:00,78.19,78.205,78.13,78.145,94800000.0
2009-01-28 15:41:00,78.15,78.15,78.125,78.125,100200000.0
2009-01-28 15:42:00,78.125,78.17,78.11,78.165,116000000.0
2009-01-28 15:43:00,78.17,78.185,78.16,78.185,77800000.0
2009-01-28 15:44:00,78.18,78.2,78.175,78.18,76400000.0
2009-01-28 15:45:00,78.175,78.18,78.155,78.175,64400000.0
2009-01-28 15:46:00,78.17,78.19,78.16,78.165,60600000.0
2009-01-28 15:47:00,78.165,78.175,78.145,78.155,71000000.0
2009-01-28 15:48:00,78.16,78.18,78.145,78.155,69200000.0
2009-01-28 15:49:00,78.155,78.195,78.14,78.185,144800000.0
2009-01-28 15:50:00,78.19,78.2,78.15,78.16,97800000.0
2009-01-28 15:51:00,78.165,78.195,78.15,78.17,94400000.0
2009-01-28 15:52:00,78.17,78.26,78.17,78.255,119800000.0
2009-01-28 15:53:00,78.25,78.265,78.23,78.24,126000000.0
2009-01-28 15:54:00,78.235,78.255,78.205,78.245,122000000.0
2009-01-28 15:55:00,78.245,78.275,78.235,78.26,123000000.0
2009-01-28 15:56:00,78.26,78.28,78.245,78.275,75000000.0
2009-01-28 15:57:00,78.27,78.3,78.245,78.265,114400000.0
2009-01-28 15:58:00,78.26,78.28,78.245,78.26,97600000.0
2009-01-28 15:59:00,78.265,78.265,78.225,78.25,97400000.0
2009-01-28 16:00:00,78.26,78.27,78.245,78.26,67800000.0
2009-01-28 16:01:00,78.26,78.3,78.26,78.295,88600000.0
2009-01-28 16:02:00,78.295,78.305,78.27,78.295,95000000.0
2009-01-28 16:03:00,78.295,78.305,78.275,78.305,109000000.0
2009-01-28 16:04:00,78.31,78.335,78.305,78.315,77200000.0
2009-01-28 16:05:00,78.315,78.32,78.285,78.285,92800000.0
2009-01-28 16:06:00,78.29,78.3,78.265,78.29,125600000.0
2009-01-28 16:07:00,78.29,78.29,78.26,78.275,139800000.0
2009-01-28 16:08:00,78.26,78.275,78.245,78.275,108200000.0
2009-01-28 16:09:00,78.275,78.29,78.26,78.28,117800000.0
2009-01-28 16:10:00,78.27,78.3,78.26,78.275,126800000.0
2009-01-28 16:11:00,78.28,78.385,78.275,78.325,169000000.0
2009-01-28 16:12:00,78.33,78.35,78.275,78.305,173600000.0
2009-01-28 16:13:00,78.295,78.3,78.245,78.285,131200000.0
2009-01-28 16:14:00,78.29,78.32,78.275,78.295,97800000.0
2009-01-28 16:15:00,78.295,78.33,78.285,78.3,83800000.0
2009-01-28 16:16:00,78.305,78.305,78.24,78.26,95200000.0
2009-01-28 16:17:00,78.27,78.275,78.195,78.23,190400000.0
2009-01-28 16:18:00,78.235,78.27,78.225,78.23,101800000.0
2009-01-28 16:19:00,78.24,78.29,78.23,78.29,76200000.0
2009-01-28 16:20:00,78.28,78.3,78.275,78.3,67200000.0
2009-01-28 16:21:00,78.305,78.335,78.305,78.325,84200000.0
2009-01-28 16:22:00,78.33,78.33,78.305,78.305,71400000.0
2009-01-28 16:23:00,78.3,78.315,78.275,78.29,88400000.0
2009-01-28 16:24:00,78.29,78.325,78.29,78.305,105000000.0
2009-01-28 16:25:00,78.3,78.3,78.255,78.285,152000000.0
2009-01-28 16:26:00,78.29,78.31,78.245,78.3,97400000.0
2009-01-28 16:27:00,78.285,78.295,78.265,78.265,83400000.0
2009-01-28 16:28:00,78.275,78.33,78.255,78.325,106600000.0
2009-01-28 16:29:00,78.32,78.365,78.315,78.34,116400000.0
2009-01-28 16:30:00,78.34,78.38,78.32,78.355,172000000.0
2009-01-28 16:31:00,78.355,78.4,78.34,78.39,99200000.0
2009-01-28 16:32:00,78.39,78.405,78.38,78.395,175400000.0
2009-01-28 16:33:00,78.41,78.41,78.35,78.36,226000000.0
2009-01-28 16:34:00,78.365,78.375,78.335,78.335,164800000.0
2009-01-28 16:35:00,78.335,78.375,78.32,78.33,102400000.0
2009-01-28 16:36:00,78.335,78.38,78.32,78.375,142000000.0
2009-01-28 16:37:00,78.375,78.395,78.36,78.38,94000000.0
2009-01-28 16:38:00,78.385,78.4,78.315,78.315,102600000.0
2009-01-28 16:39:00,78.31,78.32,78.245,78.25,102600000.0
2009-01-28 16:40:00,78.25,78.315,78.24,78.315,87200000.0
2009-01-28 16:41:00,78.32,78.335,78.255,78.275,114000000.0
2009-01-28 16:42:00,78.28,78.3,78.26,78.265,135600000.0
2009-01-28 16:43:00,78.275,78.295,78.24,78.255,201200000.0
2009-01-28 16:44:00,78.245,78.27,78.215,78.215,126600000.0
2009-01-28 16:45:00,78.22,78.26,78.215,78.235,236200000.0
2009-01-28 16:46:00,78.23,78.285,78.225,78.235,180200000.0
2009-01-28 16:47:00,78.24,78.245,78.215,78.23,122200000.0
2009-01-28 16:48:00,78.22,78.265,78.21,78.25,170200000.0
2009-01-28 16:49:00,78.255,78.255,78.22,78.25,224800000.0
2009-01-28 16:50:00,78.26,78.3,78.25,78.295,149400000.0
2009-01-28 16:51:00,78.29,78.295,78.26,78.26,125000000.0
2009-01-28 16:52:00,78.255,78.325,78.25,78.29,217400000.0
2009-01-28 16:53:00,78.29,78.32,78.275,78.275,173600000.0
2009-01-28 16:54:00,78.27,78.27,78.205,78.21,196400000.0
2009-01-28 16:55:00,78.215,78.22,78.15,78.175,153000000.0
2009-01-28 16:56:00,78.175,78.22,78.16,78.175,197600000.0
2009-01-28 16:57:00,78.18,78.18,78.14,78.15,183000000.0
2009-01-28 16:58:00,78.145,78.16,78.095,78.145,203899999.0
2009-01-28 16:59:00,78.14,78.185,78.135,78.155,141600000.0
2009-01-28 17:00:00,78.16,78.185,78.12,78.13,179400000.0
2009-01-28 17:01:00,78.135,78.175,78.12,78.145,191000000.0
2009-01-28 17:02:00,78.145,78.17,78.105,78.14,159200000.0
2009-01-28 17:03:00,78.145,78.17,78.115,78.135,185000000.0
2009-01-28 17:04:00,78.14,78.16,78.08,78.085,236000000.0
2009-01-28 17:05:00,78.09,78.12,78.085,78.115,159400000.0
2009-01-28 17:06:00,78.11,78.14,78.1,78.13,95200000.0
2009-01-28 17:07:00,78.135,78.19,78.135,78.175,221200000.0
2009-01-28 17:08:00,78.165,78.18,78.135,78.155,190800000.0
2009-01-28 17:09:00,78.15,78.15,78.115,78.145,140800000.0
2009-01-28 17:10:00,78.13,78.2,78.13,78.185,169200000.0
2009-01-28 17:11:00,78.19,78.205,78.175,78.195,155200000.0
2009-01-28 17:12:00,78.195,78.215,78.165,78.17,213800000.0
2009-01-28 17:13:00,78.17,78.17,78.145,78.145,122800000.0
2009-01-28 17:14:00,78.15,78.15,78.1,78.13,204400000.0
2009-01-28 17:15:00,78.125,78.14,78.105,78.12,110400000.0
2009-01-28 17:16:00,78.11,78.145,78.105,78.125,197400000.0
2009-01-28 17:17:00,78.125,78.13,78.065,78.09,193600000.0
2009-01-28 17:18:00,78.085,78.135,78.085,78.11,186000000.0
2009-01-28 17:19:00,78.1,78.17,78.065,78.165,233000000.0
2009-01-28 17:20:00,78.175,78.18,78.13,78.155,211800000.0
2009-01-28 17:21:00,78.16,78.19,78.15,78.185,212600000.0
2009-01-28 17:22:00,78.175,78.21,78.175,78.19,172200000.0
2009-01-28 17:23:00,78.19,78.205,78.165,78.165,205700000.0
2009-01-28 17:24:00,78.175,78.205,78.155,78.165,256400000.0
2009-01-28 17:25:00,78.17,78.22,78.16,78.21,197200000.0
2009-01-28 17:26:00,78.21,78.26,78.2,78.255,133400000.0
2009-01-28 17:27:00,78.25,78.26,78.235,78.25,124800000.0
2009-01-28 17:28:00,78.24,78.26,78.23,78.255,63200000.0
2009-01-28 17:29:00,78.245,78.325,78.245,78.32,220400000.0
2009-01-28 17:30:00,78.315,78.34,78.29,78.325,191800000.0
2009-01-28 17:31:00,78.325,78.395,78.315,78.39,247400000.0
2009-01-28 17:32:00,78.385,78.395,78.32,78.335,162200000.0
2009-01-28 17:33:00,78.34,78.34,78.285,78.29,236400000.0
2009-01-28 17:34:00,78.29,78.295,78.23,78.24,176800000.0
2009-01-28 17:35:00,78.245,78.3,78.245,78.285,165400000.0
2009-01-28 17:36:00,78.285,78.34,78.28,78.3,257400000.0
2009-01-28 17:37:00,78.31,78.325,78.275,78.295,144200000.0
2009-01-28 17:38:00,78.3,78.315,78.28,78.3,155200000.0
2009-01-28 17:39:00,78.305,78.335,78.28,78.32,250800000.0
2009-01-28 17:40:00,78.32,78.335,78.3,78.3,142400000.0
2009-01-28 17:41:00,78.295,78.37,78.255,78.305,243200000.0
2009-01-28 17:42:00,78.3,78.345,78.3,78.34,174600000.0
2009-01-28 17:43:00,78.345,78.39,78.33,78.34,212600000.0
2009-01-28 17:44:00,78.34,78.355,78.305,78.33,210600000.0
2009-01-28 17:45:00,78.33,78.39,78.33,78.375,170200000.0
2009-01-28 17:46:00,78.385,78.445,78.385,78.435,117600000.0
2009-01-28 17:47:00,78.44,78.5,78.41,78.495,107800000.0
2009-01-28 17:48:00,78.5,78.51,78.465,78.48,255200000.0
2009-01-28 17:49:00,78.48,78.485,78.4,78.405,199000000.0
2009-01-28 17:50:00,78.405,78.43,78.39,78.39,153800000.0
2009-01-28 17:51:00,78.39,78.405,78.3,78.31,252200000.0
2009-01-28 17:52:00,78.31,78.335,78.275,78.28,168200000.0
2009-01-28 17:53:00,78.28,78.29,78.235,78.24,204700000.0
2009-01-28 17:54:00,78.245,78.26,78.22,78.255,111400000.0
2009-01-28 17:55:00,78.25,78.3,78.25,78.275,197400000.0
2009-01-28 17:56:00,78.28,78.295,78.26,78.26,151200000.0
2009-01-28 17:57:00,78.255,78.275,78.235,78.24,177800000.0
2009-01-28 17:58:00,78.235,78.285,78.22,78.285,229400001.0
2009-01-28 17:59:00,78.29,78.305,78.205,78.275,207600000.0
2009-01-28 18:00:00,78.265,78.435,78.265,78.42,223600000.0
2009-01-28 18:01:00,78.42,78.425,78.305,78.365,268400000.0
2009-01-28 18:02:00,78.37,78.375,78.33,78.375,209800000.0
2009-01-28 18:03:00,78.375,78.405,78.325,78.39,235800000.0
2009-01-28 18:04:00,78.39,78.43,78.385,78.42,194600000.0
2009-01-28 18:05:00,78.42,78.49,78.395,78.475,175400000.0
2009-01-28 18:06:00,78.47,78.475,78.44,78.46,190600000.0
2009-01-28 18:07:00,78.455,78.46,78.41,78.435,152600000.0
2009-01-28 18:08:00,78.44,78.465,78.405,78.445,221400000.0
2009-01-28 18:09:00,78.445,78.51,78.425,78.47,203000000.0
2009-01-28 18:10:00,78.47,78.475,78.44,78.45,170400000.0
2009-01-28 18:11:00,78.445,78.45,78.39,78.4,153600000.0
2009-01-28 18:12:00,78.405,78.45,78.365,78.37,207000000.0
2009-01-28 18:13:00,78.38,78.405,78.345,78.385,249000000.0
2009-01-28 18:14:00,78.385,78.405,78.38,78.39,129200000.0
2009-01-28 18:15:00,78.385,78.405,78.335,78.375,194800000.0
2009-01-28 18:16:00,78.37,78.375,78.325,78.36,195600000.0
2009-01-28 18:17:00,78.36,78.385,78.34,78.36,123200000.0
2009-01-28 18:18:00,78.355,78.37,78.325,78.35,247400000.0
2009-01-28 18:19:00,78.35,78.39,78.34,78.39,231200000.0
2009-01-28 18:20:00,78.385,78.42,78.355,78.41,189200001.0
2009-01-28 18:21:00,78.415,78.465,78.4,78.445,181200000.0
2009-01-28 18:22:00,78.445,78.46,78.415,78.42,194200000.0
2009-01-28 18:23:00,78.42,78.45,78.4,78.41,135200000.0
2009-01-28 18:24:00,78.41,78.46,78.405,78.445,161000000.0
2009-01-28 18:25:00,78.455,78.515,78.455,78.51,122600000.0
2009-01-28 18:26:00,78.515,78.525,78.48,78.49,90000000.0
2009-01-28 18:27:00,78.495,78.525,78.46,78.47,128200000.0
2009-01-28 18:28:00,78.465,78.475,78.45,78.46,88000000.0
2009-01-28 18:29:00,78.455,78.51,78.445,78.48,171400000.0
2009-01-28 18:30:00,78.485,78.51,78.435,78.445,183800000.0
2009-01-28 18:31:00,78.445,78.45,78.35,78.35,164000000.0
2009-01-28 18:32:00,78.355,78.395,78.35,78.375,172200000.0
2009-01-28 18:33:00,78.375,78.43,78.375,78.415,127400000.0
2009-01-28 18:34:00,78.415,78.43,78.37,78.37,158000000.0
2009-01-28 18:35:00,78.365,78.365,78.29,78.33,188400000.0
2009-01-28 18:36:00,78.325,78.385,78.32,78.385,145600000.0
2009-01-28 18:37:00,78.385,78.46,78.385,78.425,230000000.0
2009-01-28 18:38:00,78.43,78.46,78.395,78.415,168200000.0
2009-01-28 18:39:00,78.41,78.48,78.41,78.475,158800000.0
2009-01-28 18:40:00,78.46,78.485,78.41,78.48,197600000.0
2009-01-28 18:41:00,78.48,78.5,78.445,78.485,201800000.0
2009-01-28 18:42:00,78.485,78.54,78.475,78.535,195000000.0
2009-01-28 18:43:00,78.53,78.57,78.505,78.555,214200000.0
2009-01-28 18:44:00,78.56,78.615,78.54,78.555,301400000.0
2009-01-28 18:45:00,78.545,78.55,78.49,78.49,196200000.0
2009-01-28 18:46:00,78.495,78.515,78.46,78.485,172000000.0
2009-01-28 18:47:00,78.48,78.485,78.455,78.47,95000000.0
2009-01-28 18:48:00,78.475,78.5,78.45,78.465,122400000.0
2009-01-28 18:49:00,78.475,78.52,78.47,78.495,138600000.0
2009-01-28 18:50:00,78.51,78.595,78.51,78.595,191200000.0
2009-01-28 18:51:00,78.6,78.64,78.59,78.59,202400000.0
2009-01-28 18:52:00,78.6,78.62,78.575,78.61,215000000.0
2009-01-28 18:53:00,78.605,78.625,78.535,78.545,192800000.0
2009-01-28 18:54:00,78.545,78.56,78.515,78.545,210400000.0
2009-01-28 18:55:00,78.545,78.555,78.495,78.525,219400000.0
2009-01-28 18:56:00,78.53,78.54,78.52,78.525,104200000.0
2009-01-28 18:57:00,78.525,78.56,78.52,78.555,106000000.0
2009-01-28 18:58:00,78.56,78.59,78.555,78.585,148200000.0
2009-01-28 18:59:00,78.59,78.605,78.465,78.53,143400000.0
2009-01-28 19:00:00,78.535,78.6,78.53,78.59,189600000.0
2009-01-28 19:01:00,78.59,78.615,78.54,78.555,203600000.0
2009-01-28 19:02:00,78.545,78.575,78.505,78.52,215600000.0
2009-01-28 19:03:00,78.52,78.555,78.52,78.54,134400000.0
2009-01-28 19:04:00,78.545,78.555,78.525,78.55,170600000.0
2009-01-28 19:05:00,78.555,78.565,78.46,78.475,220400000.0
2009-01-28 19:06:00,78.475,78.485,78.46,78.475,219800000.0
2009-01-28 19:07:00,78.475,78.48,78.46,78.465,110800000.0
2009-01-28 19:08:00,78.475,78.485,78.355,78.39,201200000.0
2009-01-28 19:09:00,78.395,78.395,78.355,78.385,134200000.0
2009-01-28 19:10:00,78.385,78.39,78.345,78.365,113000000.0
2009-01-28 19:11:00,78.36,78.37,78.355,78.36,49400000.0
2009-01-28 19:12:00,78.365,78.395,78.36,78.395,83800000.0
2009-01-28 19:13:00,78.405,78.445,78.405,78.405,129800000.0
2009-01-28 19:14:00,78.405,78.465,78.4,78.465,113400000.0
2009-01-28 19:15:00,78.47,78.495,78.45,78.495,126200000.0
2009-01-28 19:16:00,78.495,78.52,78.47,78.51,116400000.0
2009-01-28 19:17:00,78.51,78.53,78.51,78.53,45700000.0
2009-01-28 19:18:00,78.54,78.585,78.53,78.575,123400000.0
2009-01-28 19:19:00,78.57,78.58,78.55,78.555,88400000.0
2009-01-28 19:20:00,78.555,78.555,78.515,78.53,84400000.0
2009-01-28 19:21:00,78.53,78.535,78.51,78.51,40200000.0
2009-01-28 19:22:00,78.5,78.505,78.48,78.495,134800000.0
2009-01-28 19:23:00,78.5,78.515,78.5,78.5,70800000.0
2009-01-28 19:24:00,78.5,78.515,78.5,78.505,56400000.0
2009-01-28 19:25:00,78.51,78.535,78.505,78.53,62400000.0
2009-01-28 19:26:00,78.525,78.525,78.5,78.5,51200000.0
2009-01-28 19:27:00,78.505,78.51,78.485,78.505,156800000.0
2009-01-28 19:28:00,78.515,78.55,78.515,78.545,121800000.0
2009-01-28 19:29:00,78.545,78.565,78.545,78.565,156600000.0
2009-01-28 19:30:00,78.56,78.575,78.555,78.565,62200000.0
2009-01-28 19:31:00,78.56,78.58,78.53,78.555,138200000.0
2009-01-28 19:32:00,78.555,78.555,78.535,78.54,117000000.0
2009-01-28 19:33:00,78.535,78.545,78.51,78.515,71400000.0
2009-01-28 19:34:00,78.515,78.53,78.515,78.52,36200000.0
2009-01-28 19:35:00,78.52,78.545,78.515,78.54,49400000.0
2009-01-28 19:36:00,78.545,78.57,78.54,78.57,59400000.0
2009-01-28 19:37:00,78.565,78.57,78.52,78.54,83400000.0
2009-01-28 19:38:00,78.535,78.545,78.525,78.525,45200000.0
2009-01-28 19:39:00,78.53,78.53,78.515,78.52,77000000.0
2009-01-28 19:40:00,78.515,78.53,78.48,78.48,84600000.0
2009-01-28 19:41:00,78.485,78.485,78.46,78.465,120200000.0
2009-01-28 19:42:00,78.465,78.465,78.455,78.465,21800000.0
2009-01-28 19:43:00,78.465,78.465,78.45,78.45,12800000.0
2009-01-28 19:44:00,78.45,78.47,78.435,78.45,173000000.0
2009-01-28 19:45:00,78.45,78.51,78.45,78.51,121200000.0
2009-01-28 19:46:00,78.51,78.515,78.485,78.5,170600000.0
2009-01-28 19:47:00,78.505,78.52,78.49,78.5,141200000.0
2009-01-28 19:48:00,78.5,78.505,78.485,78.495,138200000.0
2009-01-28 19:49:00,78.495,78.495,78.485,78.485,69800000.0
2009-01-28 19:50:00,78.485,78.5,78.46,78.46,134600000.0
2009-01-28 19:51:00,78.455,78.47,78.44,78.46,142600000.0
2009-01-28 19:52:00,78.46,78.47,78.46,78.46,80800000.0
2009-01-28 19:53:00,78.46,78.495,78.46,78.49,107600000.0
2009-01-28 19:54:00,78.485,78.515,78.485,78.515,81000000.0
2009-01-28 19:55:00,78.505,78.52,78.485,78.485,160600000.0
2009-01-28 19:56:00,78.475,78.505,78.475,78.495,152800000.0
2009-01-28 19:57:00,78.495,78.505,78.45,78.45,209400000.0
2009-01-28 19:58:00,78.45,78.47,78.445,78.465,53200000.0
2009-01-28 19:59:00,78.46,78.475,78.45,78.47,98200000.0
2009-01-28 20:00:00,78.47,78.47,78.405,78.415,182400000.0
2009-01-28 20:01:00,78.41,78.435,78.4,78.435,67400000.0
2009-01-28 20:02:00,78.43,78.43,78.42,78.425,17600000.0
2009-01-28 20:03:00,78.42,78.46,78.415,78.43,127200000.0
2009-01-28 20:04:00,78.425,78.425,78.41,78.415,85000000.0
2009-01-28 20:05:00,78.415,78.415,78.37,78.37,83400000.0
2009-01-28 20:06:00,78.38,78.385,78.36,78.37,161200000.0
2009-01-28 20:07:00,78.365,78.38,78.365,78.37,127400000.0
2009-01-28 20:08:00,78.375,78.395,78.335,78.37,184400000.0
2009-01-28 20:09:00,78.375,78.375,78.32,78.32,180000000.0
2009-01-28 20:10:00,78.32,78.41,78.32,78.385,156800000.0
2009-01-28 20:11:00,78.385,78.405,78.37,78.375,150000000.0
2009-01-28 20:12:00,78.375,78.38,78.36,78.37,224400000.0
2009-01-28 20:13:00,78.37,78.375,78.345,78.36,130600000.0
2009-01-28 20:14:00,78.36,78.39,78.36,78.365,147000000.0
2009-01-28 20:15:00,78.365,78.365,78.345,78.345,47000000.0
2009-01-28 20:16:00,78.345,78.39,78.34,78.39,146200000.0
2009-01-28 20:17:00,78.39,78.395,78.37,78.38,110600000.0
2009-01-28 20:18:00,78.385,78.385,78.34,78.35,98200000.0
2009-01-28 20:19:00,78.35,78.365,78.35,78.36,98600000.0
2009-01-28 20:20:00,78.355,78.375,78.345,78.35,150400000.0
2009-01-28 20:21:00,78.355,78.36,78.335,78.35,106000000.0
2009-01-28 20:22:00,78.345,78.365,78.32,78.345,121800000.0
2009-01-28 20:23:00,78.345,78.345,78.28,78.285,107600000.0
2009-01-28 20:24:00,78.285,78.36,78.28,78.36,81000000.0
2009-01-28 20:25:00,78.36,78.37,78.345,78.36,73200000.0
2009-01-28 20:26:00,78.36,78.37,78.355,78.37,55800000.0
2009-01-28 20:27:00,78.37,78.395,78.365,78.395,57600000.0
2009-01-28 20:28:00,78.4,78.45,78.4,78.445,68200000.0
2009-01-28 20:29:00,78.445,78.445,78.36,78.385,155800000.0
2009-01-28 20:30:00,78.385,78.405,78.375,78.405,108600000.0
2009-01-28 20:31:00,78.405,78.43,78.395,78.42,193600000.0
2009-01-28 20:32:00,78.43,78.44,78.42,78.43,81200000.0
2009-01-28 20:33:00,78.42,78.44,78.42,78.42,198800000.0
2009-01-28 20:34:00,78.425,78.45,78.425,78.445,93200000.0
2009-01-28 20:35:00,78.44,78.455,78.425,78.455,75400000.0
2009-01-28 20:36:00,78.455,78.455,78.44,78.44,63000000.0
2009-01-28 20:37:00,78.445,78.445,78.43,78.435,101000000.0
2009-01-28 20:38:00,78.435,78.44,78.385,78.4,154800000.0
2009-01-28 20:39:00,78.4,78.4,78.37,78.37,52600000.0
2009-01-28 20:40:00,78.37,78.39,78.345,78.375,100400000.0
2009-01-28 20:41:00,78.375,78.405,78.365,78.4,78800000.0
2009-01-28 20:42:00,78.395,78.455,78.395,78.41,108800000.0
2009-01-28 20:43:00,78.41,78.41,78.36,78.385,175400000.0
2009-01-28 20:44:00,78.38,78.395,78.355,78.365,96600000.0
2009-01-28 20:45:00,78.365,78.43,78.365,78.415,135400000.0
2009-01-28 20:46:00,78.42,78.445,78.385,78.405,152800000.0
2009-01-28 20:47:00,78.405,78.45,78.395,78.45,185800000.0
2009-01-28 20:48:00,78.45,78.475,78.44,78.46,121000000.0
2009-01-28 20:49:00,78.46,78.465,78.44,78.455,108400000.0
2009-01-28 20:50:00,78.45,78.525,78.45,78.495,197800000.0
2009-01-28 20:51:00,78.495,78.545,78.495,78.535,220600000.0
2009-01-28 20:52:00,78.53,78.56,78.51,78.56,182600000.0
2009-01-28 20:53:00,78.555,78.57,78.505,78.525,217400000.0
2009-01-28 20:54:00,78.52,78.535,78.5,78.53,356800000.0
2009-01-28 20:55:00,78.535,78.55,78.5,78.51,170600000.0
2009-01-28 20:56:00,78.51,78.53,78.49,78.52,149400000.0
2009-01-28 20:57:00,78.515,78.53,78.5,78.505,137000000.0
2009-01-28 20:58:00,78.495,78.51,78.465,78.465,120000000.0
2009-01-28 20:59:00,78.465,78.465,78.405,78.41,118600000.0
2009-01-28 21:00:00,78.41,78.43,78.4,78.43,125200000.0
2009-01-28 21:01:00,78.435,78.445,78.41,78.42,78400000.0
2009-01-28 21:02:00,78.42,78.46,78.42,78.455,145200000.0
2009-01-28 21:03:00,78.455,78.48,78.455,78.465,100000000.0
2009-01-28 21:04:00,78.47,78.495,78.46,78.495,186800000.0
2009-01-28 21:05:00,78.495,78.535,78.48,78.525,113100000.0
2009-01-28 21:06:00,78.53,78.535,78.515,78.535,93600000.0
2009-01-28 21:07:00,78.54,78.575,78.52,78.55,175400000.0
2009-01-28 21:08:00,78.56,78.58,78.505,78.55,163200000.0
2009-01-28 21:09:00,78.55,78.56,78.52,78.535,145000000.0
2009-01-28 21:10:00,78.535,78.565,78.535,78.56,95200000.0
2009-01-28 21:11:00,78.555,78.64,78.55,78.6,254400000.0
2009-01-28 21:12:00,78.605,78.63,78.575,78.59,129000000.0
2009-01-28 21:13:00,78.595,78.64,78.58,78.615,70200000.0
2009-01-28 21:14:00,78.61,78.7,78.61,78.7,82100000.0
2009-01-28 21:15:00,78.71,78.72,78.565,78.61,219500000.0
2009-01-28 21:16:00,78.615,78.64,78.49,78.5,228100000.0
2009-01-28 21:17:00,78.5,78.595,78.5,78.545,177600000.0
2009-01-28 21:18:00,78.545,78.595,78.43,78.595,301400000.0
2009-01-28 21:19:00,78.595,78.645,78.565,78.645,298800000.0
2009-01-28 21:20:00,78.655,78.735,78.635,78.735,224200000.0
2009-01-28 21:21:00,78.73,78.73,78.595,78.69,284100000.0
2009-01-28 21:22:00,78.745,78.775,78.49,78.505,266800000.0
2009-01-28 21:23:00,78.5,78.51,78.42,78.47,229000000.0
2009-01-28 21:24:00,78.465,78.53,78.455,78.51,242500000.0
2009-01-28 21:25:00,78.51,78.51,78.375,78.375,209400000.0
2009-01-28 21:26:00,78.375,78.39,78.28,78.355,219500000.0
2009-01-28 21:27:00,78.36,78.455,78.36,78.45,308100000.0
2009-01-28 21:28:00,78.455,78.51,78.42,78.455,246600000.0
2009-01-28 21:29:00,78.455,78.48,78.375,78.43,247000000.0
2009-01-28 21:30:00,78.435,78.475,78.265,78.265,281600000.0
2009-01-28 21:31:00,78.285,78.305,78.215,78.24,209700000.0
2009-01-28 21:32:00,78.24,78.27,78.185,78.26,233600000.0
2009-01-28 21:33:00,78.265,78.32,78.245,78.305,174600000.0
2009-01-28 21:34:00,78.31,78.34,78.27,78.3,210200000.0
2009-01-28 21:35:00,78.3,78.31,78.19,78.21,251000000.0
2009-01-28 21:36:00,78.225,78.315,78.21,78.315,184800000.0
2009-01-28 21:37:00,78.325,78.325,78.255,78.3,218000000.0
2009-01-28 21:38:00,78.295,78.325,78.245,78.29,229600000.0
2009-01-28 21:39:00,78.295,78.385,78.275,78.38,221800000.0
2009-01-28 21:40:00,78.38,78.38,78.335,78.37,137400000.0
2009-01-28 21:41:00,78.37,78.37,78.305,78.305,156000000.0
2009-01-28 21:42:00,78.305,78.325,78.275,78.28,127000000.0
2009-01-28 21:43:00,78.285,78.31,78.275,78.29,116400000.0
2009-01-28 21:44:00,78.28,78.3,78.265,78.29,107000000.0
2009-01-28 21:45:00,78.3,78.32,78.29,78.29,99000000.0
2009-01-28 21:46:00,78.29,78.31,78.27,78.29,142200000.0
2009-01-28 21:47:00,78.295,78.38,78.295,78.36,153200000.0
2009-01-28 21:48:00,78.355,78.4,78.325,78.34,153400000.0
2009-01-28 21:49:00,78.335,78.34,78.29,78.34,178000000.0
2009-01-28 21:50:00,78.34,78.355,78.32,78.345,113000000.0
2009-01-28 21:51:00,78.35,78.415,78.345,78.405,140600000.0
2009-01-28 21:52:00,78.42,78.425,78.405,78.41,139400000.0
2009-01-28 21:53:00,78.405,78.485,78.36,78.42,189200000.0
2009-01-28 21:54:00,78.415,78.415,78.285,78.305,156800000.0
2009-01-28 21:55:00,78.305,78.375,78.3,78.35,200400000.0
2009-01-28 21:56:00,78.345,78.365,78.31,78.36,193400000.0
2009-01-28 21:57:00,78.36,78.38,78.325,78.345,168000000.0
2009-01-28 21:58:00,78.35,78.36,78.335,78.35,133200000.0
2009-01-28 21:59:00,78.345,78.485,78.34,78.465,157800000.0
2009-01-28 22:00:00,78.465,78.51,78.395,78.4,171600000.0
2009-01-28 22:01:00,78.4,78.42,78.365,78.385,156600000.0
2009-01-28 22:02:00,78.375,78.38,78.34,78.345,159400000.0
2009-01-28 22:03:00,78.34,78.34,78.28,78.28,111000000.0
2009-01-28 22:04:00,78.27,78.285,78.245,78.28,174200000.0
2009-01-28 22:05:00,78.28,78.315,78.27,78.31,189200000.0
2009-01-28 22:06:00,78.3,78.3,78.245,78.285,228800000.0
2009-01-28 22:07:00,78.28,78.295,78.25,78.275,211800000.0
2009-01-28 22:08:00,78.285,78.285,78.155,78.235,219000000.0
2009-01-28 22:09:00,78.225,78.315,78.22,78.31,220000000.0
2009-01-28 22:10:00,78.31,78.35,78.28,78.345,232200000.0
2009-01-28 22:11:00,78.345,78.35,78.27,78.325,252200000.0
2009-01-28 22:12:00,78.325,78.365,78.305,78.33,223600000.0
2009-01-28 22:13:00,78.325,78.335,78.255,78.275,193400000.0
2009-01-28 22:14:00,78.275,78.285,78.235,78.24,131400000.0
2009-01-28 22:15:00,78.245,78.28,78.175,78.185,206200000.0
2009-01-28 22:16:00,78.185,78.25,78.185,78.25,162000000.0
2009-01-28 22:17:00,78.25,78.255,78.235,78.245,39600000.0
2009-01-28 22:18:00,78.24,78.265,78.215,78.26,121000000.0
2009-01-28 22:19:00,78.255,78.285,78.24,78.25,142800000.0
2009-01-28 22:20:00,78.255,78.26,78.25,78.25,13200000.0
2009-01-28 22:21:00,78.255,78.275,78.24,78.25,90800000.0
2009-01-28 22:22:00,78.24,78.24,78.205,78.205,171200000.0
2009-01-28 22:23:00,78.215,78.24,78.205,78.235,140600000.0
2009-01-28 22:24:00,78.235,78.26,78.21,78.21,132000000.0
2009-01-28 22:25:00,78.215,78.285,78.21,78.275,145200000.0
2009-01-28 22:26:00,78.265,78.285,78.255,78.275,132000000.0
2009-01-28 22:27:00,78.28,78.29,78.265,78.27,113600000.0
2009-01-28 22:28:00,78.265,78.275,78.265,78.265,80800000.0
2009-01-28 22:29:00,78.265,78.27,78.25,78.25,77800000.0
2009-01-28 22:30:00,78.25,78.275,78.23,78.235,101200000.0
2009-01-28 22:31:00,78.235,78.275,78.235,78.265,79800000.0
2009-01-28 22:32:00,78.26,78.285,78.26,78.27,145400000.0
2009-01-28 22:33:00,78.275,78.33,78.26,78.33,198000000.0
2009-01-28 22:34:00,78.325,78.365,78.305,78.335,118400000.0
2009-01-28 22:35:00,78.33,78.41,78.33,78.405,186200000.0
2009-01-28 22:36:00,78.41,78.41,78.325,78.325,152600000.0
2009-01-28 22:37:00,78.325,78.34,78.305,78.305,58600000.0
2009-01-28 22:38:00,78.305,78.36,78.27,78.35,126800000.0
2009-01-28 22:39:00,78.34,78.36,78.33,78.34,173600000.0
2009-01-28 22:40:00,78.335,78.39,78.325,78.37,181800000.0
2009-01-28 22:41:00,78.37,78.38,78.345,78.35,160600000.0
2009-01-28 22:42:00,78.355,78.365,78.265,78.29,177400000.0
2009-01-28 22:43:00,78.29,78.3,78.26,78.265,152600000.0
2009-01-28 22:44:00,78.265,78.28,78.25,78.26,139600000.0
2009-01-28 22:45:00,78.26,78.28,78.25,78.265,121400000.0
2009-01-28 22:46:00,78.265,78.3,78.255,78.285,79200000.0
2009-01-28 22:47:00,78.285,78.325,78.285,78.31,201000000.0
2009-01-28 22:48:00,78.305,78.33,78.29,78.32,106400000.0
2009-01-28 22:49:00,78.325,78.365,78.32,78.32,171800000.0
2009-01-28 22:50:00,78.345,78.37,78.325,78.345,124600000.0
2009-01-28 22:51:00,78.34,78.36,78.32,78.34,116400000.0
2009-01-28 22:52:00,78.335,78.385,78.315,78.385,88800000.0
2009-01-28 22:53:00,78.395,78.43,78.375,78.39,109200000.0
2009-01-28 22:54:00,78.375,78.405,78.345,78.36,135000000.0
2009-01-28 22:55:00,78.36,78.405,78.36,78.405,49600000.0
2009-01-28 22:56:00,78.41,78.43,78.4,78.415,101000000.0
2009-01-28 22:57:00,78.415,78.435,78.405,78.435,59200000.0
2009-01-28 22:58:00,78.435,78.435,78.405,78.405,53600000.0
2009-01-28 22:59:00,78.4,78.42,78.385,78.385,118600000.0
2009-01-28 23:00:00,78.39,78.395,78.365,78.385,144800000.0
2009-01-28 23:01:00,78.385,78.4,78.365,78.38,137000000.0
2009-01-28 23:02:00,78.38,78.38,78.325,78.335,74200000.0
2009-01-28 23:03:00,78.335,78.38,78.325,78.375,63000000.0
2009-01-28 23:04:00,78.375,78.39,78.375,78.39,10800000.0
2009-01-28 23:05:00,78.385,78.39,78.365,78.365,23400000.0
2009-01-28 23:06:00,78.365,78.365,78.345,78.365,34800000.0
2009-01-28 23:07:00,78.38,78.38,78.355,78.355,53000000.0
2009-01-28 23:08:00,78.345,78.365,78.335,78.355,72400000.0
2009-01-28 23:09:00,78.355,78.36,78.355,78.36,8000000.0
2009-01-28 23:10:00,78.365,78.375,78.365,78.365,35400000.0
2009-01-28 23:11:00,78.37,78.375,78.365,78.375,25400000.0
2009-01-28 23:12:00,78.385,78.41,78.375,78.375,74400000.0
2009-01-28 23:13:00,78.365,78.415,78.36,78.405,51200000.0
2009-01-28 23:14:00,78.41,78.49,78.41,78.485,97200000.0
2009-01-28 23:15:00,78.485,78.485,78.455,78.455,73400000.0
2009-01-28 23:16:00,78.46,78.465,78.445,78.445,68800000.0
2009-01-28 23:17:00,78.455,78.455,78.41,78.41,39800000.0
2009-01-28 23:18:00,78.41,78.41,78.395,78.395,33000000.0
2009-01-28 23:19:00,78.395,78.425,78.39,78.39,39800000.0
2009-01-28 23:20:00,78.39,78.4,78.385,78.39,47600000.0
2009-01-28 23:21:00,78.385,78.385,78.345,78.36,29200000.0
2009-01-28 23:22:00,78.36,78.36,78.355,78.355,4800000.0
2009-01-28 23:23:00,78.36,78.38,78.36,78.38,15400000.0
2009-01-28 23:24:00,78.375,78.38,78.375,78.38,69800000.0
2009-01-28 23:25:00,78.375,78.4,78.37,78.38,64200000.0
2009-01-28 23:26:00,78.38,78.41,78.38,78.395,42000000.0
2009-01-28 23:27:00,78.395,78.4,78.385,78.4,26000000.0
2009-01-28 23:28:00,78.4,78.415,78.39,78.415,74800000.0
2009-01-28 23:29:00,78.405,78.42,78.385,78.415,77600000.0
2009-01-28 23:30:00,78.41,78.43,78.41,78.43,46800000.0
2009-01-28 23:31:00,78.42,78.44,78.395,78.4,46200000.0
2009-01-28 23:32:00,78.4,78.45,78.395,78.435,77200000.0
2009-01-28 23:33:00,78.435,78.485,78.435,78.465,128400000.0
2009-01-28 23:34:00,78.465,78.49,78.46,78.49,154800000.0
2009-01-28 23:35:00,78.485,78.49,78.46,78.46,21200000.0
2009-01-28 23:36:00,78.455,78.475,78.44,78.47,80400000.0
2009-01-28 23:37:00,78.48,78.48,78.47,78.47,17800000.0
2009-01-28 23:38:00,78.48,78.48,78.465,78.465,18200000.0
2009-01-28 23:39:00,78.475,78.475,78.465,78.47,19800000.0
2009-01-28 23:40:00,78.465,78.465,78.41,78.42,83800000.0
2009-01-28 23:41:00,78.42,78.42,78.405,78.415,36200000.0
2009-01-28 23:42:00,78.415,78.415,78.415,78.415,2200000.0
2009-01-28 23:43:00,78.425,78.435,78.405,78.405,38600000.0
2009-01-28 23:44:00,78.405,78.415,78.385,78.39,53400000.0
2009-01-28 23:45:00,78.395,78.395,78.36,78.39,90000000.0
2009-01-28 23:46:00,78.375,78.385,78.36,78.38,57600000.0
2009-01-28 23:47:00,78.385,78.39,78.355,78.38,60600000.0
2009-01-28 23:48:00,78.38,78.4,78.365,78.385,119600000.0
2009-01-28 23:49:00,78.37,78.38,78.36,78.365,29200000.0
2009-01-28 23:50:00,78.365,78.385,78.345,78.345,54000000.0
2009-01-28 23:51:00,78.345,78.355,78.34,78.345,9600000.0
2009-01-28 23:52:00,78.345,78.395,78.345,78.345,99400000.0
2009-01-28 23:53:00,78.345,78.365,78.335,78.365,29200000.0
2009-01-28 23:54:00,78.365,78.37,78.365,78.37,33600000.0
2009-01-28 23:55:00,78.375,78.405,78.365,78.405,81800000.0
2009-01-28 23:56:00,78.4,78.42,78.395,78.415,75600000.0
2009-01-28 23:57:00,78.42,78.43,78.395,78.395,56200000.0
2009-01-28 23:58:00,78.4,78.405,78.385,78.385,52200000.0
2009-01-28 23:59:00,78.405,78.435,78.4,78.4,89600000.0
2009-01-29 00:00:00,78.38,78.42,78.295,78.35,49200000.0
2009-01-29 00:01:00,78.36,78.36,78.335,78.335,19200000.0
2009-01-29 00:02:00,78.33,78.335,78.33,78.335,13200000.0
2009-01-29 00:03:00,78.345,78.355,78.34,78.34,10800000.0
2009-01-29 00:04:00,78.345,78.345,78.335,78.335,6000000.0
2009-01-29 00:05:00,78.34,78.345,78.335,78.34,15600000.0
2009-01-29 00:06:00,78.34,78.355,78.34,78.34,10800000.0
2009-01-29 00:07:00,78.34,78.36,78.34,78.355,42200000.0
2009-01-29 00:08:00,78.355,78.355,78.34,78.34,7200000.0
2009-01-29 00:09:00,78.34,78.34,78.325,78.33,52000000.0
2009-01-29 00:10:00,78.33,78.34,78.33,78.34,11600000.0
2009-01-29 00:11:00,78.34,78.345,78.33,78.345,24000000.0
2009-01-29 00:12:00,78.345,78.355,78.34,78.355,24000000.0
2009-01-29 00:13:00,78.35,78.42,78.35,78.415,52800000.0
2009-01-29 00:14:00,78.41,78.42,78.4,78.415,21600000.0
2009-01-29 00:15:00,78.415,78.425,78.415,78.425,12000000.0
2009-01-29 00:16:00,78.425,78.425,78.425,78.425,8400000.0
2009-01-29 00:17:00,78.425,78.425,78.405,78.405,14400000.0
2009-01-29 00:18:00,78.405,78.405,78.385,78.39,40400000.0
2009-01-29 00:19:00,78.375,78.395,78.34,78.36,51200000.0
2009-01-29 00:20:00,78.36,78.365,78.355,78.36,10800000.0
2009-01-29 00:21:00,78.365,78.375,78.365,78.37,4800000.0
2009-01-29 00:22:00,78.37,78.37,78.35,78.355,9600000.0
2009-01-29 00:23:00,78.32,78.32,78.32,78.32,4200000.0
2009-01-29 00:24:00,78.33,78.355,78.33,78.355,7800000.0
2009-01-29 00:25:00,78.355,78.365,78.345,78.36,30000000.0
2009-01-29 00:26:00,78.355,78.36,78.34,78.355,30000000.0
2009-01-29 00:27:00,78.355,78.355,78.34,78.34,24000000.0
2009-01-29 00:28:00,78.335,78.335,78.335,78.335,7600000.0
2009-01-29 00:29:00,78.331,78.338,78.328,78.334,66600000.0
2009-01-29 00:30:00,78.335,78.34,78.325,78.335,59800000.0
2009-01-29 00:31:00,78.335,78.335,78.32,78.33,18000000.0
2009-01-29 00:32:00,78.33,78.38,78.33,78.36,71600000.0
2009-01-29 00:33:00,78.36,78.38,78.36,78.365,42000000.0
2009-01-29 00:34:00,78.36,78.385,78.355,78.385,20400000.0
2009-01-29 00:35:00,78.39,78.41,78.39,78.41,7200000.0
2009-01-29 00:36:00,78.41,78.41,78.37,78.385,10800000.0
2009-01-29 00:37:00,78.385,78.4,78.375,78.375,19200000.0
2009-01-29 00:38:00,78.38,78.385,78.38,78.385,3600000.0
2009-01-29 00:39:00,78.37,78.405,78.37,78.4,10600000.0
2009-01-29 00:40:00,78.405,78.405,78.39,78.405,12000000.0
2009-01-29 00:41:00,78.41,78.44,78.405,78.44,36000000.0
2009-01-29 00:42:00,78.445,78.455,78.435,78.445,25200000.0
2009-01-29 00:43:00,78.455,78.465,78.445,78.465,13200000.0
2009-01-29 00:44:00,78.47,78.495,78.42,78.435,55200000.0
2009-01-29 00:45:00,78.44,78.455,78.43,78.44,28400000.0
2009-01-29 00:46:00,78.435,78.46,78.43,78.445,42000000.0
2009-01-29 00:47:00,78.45,78.45,78.425,78.425,31400000.0
2009-01-29 00:48:00,78.44,78.445,78.415,78.43,106200000.0
2009-01-29 00:49:00,78.435,78.445,78.435,78.44,8400000.0
2009-01-29 00:50:00,78.44,78.445,78.44,78.445,17400000.0
2009-01-29 00:51:00,78.44,78.445,78.375,78.39,51400000.0
2009-01-29 00:52:00,78.39,78.4,78.375,78.395,55800000.0
2009-01-29 00:53:00,78.39,78.41,78.36,78.395,91800000.0
2009-01-29 00:54:00,78.41,78.41,78.355,78.365,141600000.0
2009-01-29 00:55:00,78.37,78.38,78.365,78.375,40000000.0
2009-01-29 00:56:00,78.365,78.37,78.36,78.365,13200000.0
2009-01-29 00:57:00,78.37,78.39,78.365,78.385,44200000.0
2009-01-29 00:58:00,78.39,78.415,78.385,78.415,29200000.0
2009-01-29 00:59:00,78.415,78.415,78.4,78.4,184400000.0
2009-01-29 01:00:00,78.4,78.405,78.375,78.375,66600000.0
2009-01-29 01:01:00,78.385,78.395,78.34,78.355,102400000.0
2009-01-29 01:02:00,78.355,78.36,78.34,78.345,66800000.0
2009-01-29 01:03:00,78.345,78.375,78.345,78.365,49400000.0
2009-01-29 01:04:00,78.365,78.365,78.36,78.365,4800000.0
2009-01-29 01:05:00,78.365,78.375,78.36,78.365,27200000.0
2009-01-29 01:06:00,78.37,78.375,78.37,78.375,2400000.0
2009-01-29 01:07:00,78.38,78.38,78.38,78.38,1200000.0
2009-01-29 01:08:00,78.38,78.405,78.38,78.4,11200000.0
2009-01-29 01:09:00,78.4,78.48,78.4,78.47,98200000.0
2009-01-29 01:10:00,78.465,78.47,78.435,78.465,48400000.0
2009-01-29 01:11:00,78.47,78.5,78.465,78.49,47000000.0
2009-01-29 01:12:00,78.49,78.49,78.47,78.48,57400000.0
2009-01-29 01:13:00,78.485,78.505,78.48,78.495,43800000.0
2009-01-29 01:14:00,78.49,78.49,78.475,78.485,30400000.0
2009-01-29 01:15:00,78.48,78.495,78.48,78.48,32600000.0
2009-01-29 01:16:00,78.48,78.495,78.465,78.485,53800000.0
2009-01-29 01:17:00,78.49,78.49,78.475,78.485,14200000.0
2009-01-29 01:18:00,78.485,78.5,78.485,78.49,9600000.0
2009-01-29 01:19:00,78.49,78.5,78.49,78.49,19200000.0
2009-01-29 01:20:00,78.495,78.53,78.495,78.53,43200000.0
2009-01-29 01:21:00,78.53,78.53,78.52,78.525,15000000.0
2009-01-29 01:22:00,78.53,78.535,78.495,78.505,41800000.0
2009-01-29 01:23:00,78.51,78.515,78.47,78.51,116800000.0
2009-01-29 01:24:00,78.51,78.51,78.48,78.51,47400000.0
2009-01-29 01:25:00,78.51,78.51,78.475,78.475,31800000.0
2009-01-29 01:26:00,78.475,78.485,78.475,78.485,30000000.0
2009-01-29 01:27:00,78.485,78.49,78.48,78.48,21400000.0
2009-01-29 01:28:00,78.48,78.48,78.48,78.48,42800000.0
2009-01-29 01:29:00,78.485,78.485,78.475,78.475,28200000.0
2009-01-29 01:30:00,78.475,78.475,78.42,78.435,75800000.0
2009-01-29 01:31:00,78.425,78.43,78.415,78.425,20000000.0
2009-01-29 01:32:00,78.425,78.435,78.41,78.41,65600000.0
2009-01-29 01:33:00,78.405,78.425,78.4,78.42,63600000.0
2009-01-29 01:34:00,78.42,78.42,78.415,78.415,10800000.0
2009-01-29 01:35:00,78.42,78.42,78.355,78.355,95000000.0
2009-01-29 01:36:00,78.35,78.37,78.325,78.325,157400000.0
2009-01-29 01:37:00,78.325,78.355,78.32,78.325,83200000.0
2009-01-29 01:38:00,78.325,78.33,78.31,78.315,45000000.0
2009-01-29 01:39:00,78.315,78.345,78.275,78.29,139400000.0
2009-01-29 01:40:00,78.305,78.335,78.305,78.335,44800000.0
2009-01-29 01:41:00,78.33,78.36,78.33,78.33,121400000.0
2009-01-29 01:42:00,78.335,78.34,78.275,78.28,147000000.0
2009-01-29 01:43:00,78.28,78.315,78.275,78.315,94200000.0
2009-01-29 01:44:00,78.31,78.345,78.305,78.345,42800000.0
2009-01-29 01:45:00,78.345,78.385,78.315,78.36,54200000.0
2009-01-29 01:46:00,78.365,78.395,78.35,78.37,111000000.0
2009-01-29 01:47:00,78.375,78.39,78.36,78.39,108400000.0
2009-01-29 01:48:00,78.395,78.395,78.39,78.39,20400000.0
2009-01-29 01:49:00,78.39,78.4,78.375,78.38,92400000.0
2009-01-29 01:50:00,78.385,78.4,78.375,78.395,86800000.0
2009-01-29 01:51:00,78.39,78.46,78.385,78.42,58800000.0
2009-01-29 01:52:00,78.415,78.44,78.415,78.42,18000000.0
2009-01-29 01:53:00,78.405,78.435,78.4,78.435,38200000.0
2009-01-29 01:54:00,78.44,78.51,78.44,78.5,128400000.0
2009-01-29 01:55:00,78.5,78.53,78.465,78.525,92600000.0
2009-01-29 01:56:00,78.49,78.53,78.48,78.485,34000000.0
2009-01-29 01:57:00,78.49,78.505,78.49,78.495,11000000.0
2009-01-29 01:58:00,78.49,78.495,78.485,78.495,13200000.0
2009-01-29 01:59:00,78.49,78.49,78.475,78.48,53600000.0
2009-01-29 02:00:00,78.475,78.49,78.46,78.47,75800000.0
2009-01-29 02:01:00,78.465,78.47,78.445,78.46,76200000.0
2009-01-29 02:02:00,78.46,78.465,78.445,78.46,29800000.0
2009-01-29 02:03:00,78.455,78.455,78.45,78.45,8800000.0
2009-01-29 02:04:00,78.45,78.45,78.435,78.445,27600000.0
2009-01-29 02:05:00,78.45,78.46,78.45,78.46,17400000.0
2009-01-29 02:06:00,78.455,78.47,78.445,78.445,67000000.0
2009-01-29 02:07:00,78.45,78.45,78.445,78.45,11000000.0
2009-01-29 02:08:00,78.45,78.46,78.45,78.46,19800000.0
2009-01-29 02:09:00,78.455,78.49,78.45,78.47,32400000.0
2009-01-29 02:10:00,78.475,78.475,78.465,78.47,46200000.0
2009-01-29 02:11:00,78.47,78.475,78.47,78.475,14800000.0
2009-01-29 02:12:00,78.485,78.535,78.485,78.535,78400000.0
2009-01-29 02:13:00,78.535,78.57,78.525,78.57,97800000.0
2009-01-29 02:14:00,78.575,78.6,78.535,78.565,213600000.0
2009-01-29 02:15:00,78.56,78.58,78.545,78.555,91000000.0
2009-01-29 02:16:00,78.55,78.605,78.525,78.6,97200000.0
2009-01-29 02:17:00,78.6,78.6,78.58,78.59,56600000.0
2009-01-29 02:18:00,78.585,78.585,78.545,78.555,62000000.0
2009-01-29 02:19:00,78.55,78.56,78.54,78.545,54000000.0
2009-01-29 02:20:00,78.55,78.55,78.53,78.54,39400000.0
2009-01-29 02:21:00,78.565,78.575,78.54,78.54,147200000.0
2009-01-29 02:22:00,78.525,78.54,78.49,78.53,130400000.0
2009-01-29 02:23:00,78.525,78.54,78.52,78.525,82800000.0
2009-01-29 02:24:00,78.525,78.615,78.525,78.59,130400000.0
2009-01-29 02:25:00,78.59,78.64,78.58,78.64,91400000.0
2009-01-29 02:26:00,78.64,78.655,78.59,78.62,265000000.0
2009-01-29 02:27:00,78.625,78.625,78.53,78.53,262400000.0
2009-01-29 02:28:00,78.53,78.58,78.525,78.56,223800000.0
2009-01-29 02:29:00,78.56,78.56,78.54,78.55,107800000.0
2009-01-29 02:30:00,78.545,78.565,78.515,78.52,98800000.0
2009-01-29 02:31:00,78.52,78.56,78.52,78.56,66000000.0
2009-01-29 02:32:00,78.565,78.58,78.565,78.57,19800000.0
2009-01-29 02:33:00,78.575,78.58,78.565,78.57,81000000.0
2009-01-29 02:34:00,78.565,78.57,78.555,78.555,30800000.0
2009-01-29 02:35:00,78.56,78.565,78.54,78.545,46200000.0
2009-01-29 02:36:00,78.545,78.55,78.53,78.545,46200000.0
2009-01-29 02:37:00,78.54,78.555,78.53,78.535,35200000.0
2009-01-29 02:38:00,78.53,78.535,78.465,78.47,55000000.0
2009-01-29 02:39:00,78.465,78.48,78.455,78.47,103400000.0
2009-01-29 02:40:00,78.475,78.475,78.42,78.435,133000000.0
2009-01-29 02:41:00,78.44,78.44,78.355,78.365,187200000.0
2009-01-29 02:42:00,78.365,78.37,78.29,78.315,95599999.0
2009-01-29 02:43:00,78.325,78.37,78.325,78.37,179200000.0
2009-01-29 02:44:00,78.37,78.37,78.31,78.315,55400000.0
2009-01-29 02:45:00,78.3,78.315,78.235,78.25,111400000.0
2009-01-29 02:46:00,78.275,78.29,78.245,78.29,19700000.0
2009-01-29 02:47:00,78.29,78.34,78.285,78.33,77400000.0
2009-01-29 02:48:00,78.33,78.33,78.285,78.295,69800000.0
2009-01-29 02:49:00,78.295,78.305,78.285,78.29,196200000.0
2009-01-29 02:50:00,78.29,78.31,78.285,78.31,113400000.0
2009-01-29 02:51:00,78.3,78.33,78.29,78.315,89000000.0
2009-01-29 02:52:00,78.31,78.35,78.295,78.35,67800000.0
2009-01-29 02:53:00,78.34,78.355,78.295,78.31,86000000.0
2009-01-29 02:54:00,78.305,78.32,78.29,78.305,97400000.0
2009-01-29 02:55:00,78.31,78.31,78.285,78.3,174600000.0
2009-01-29 02:56:00,78.335,78.335,78.295,78.295,63800000.0
2009-01-29 02:57:00,78.3,78.305,78.29,78.29,58400000.0
2009-01-29 02:58:00,78.26,78.295,78.205,78.29,147200000.0
2009-01-29 02:59:00,78.29,78.295,78.285,78.29,110800000.0
2009-01-29 03:00:00,78.29,78.32,78.285,78.31,82000000.0
2009-01-29 03:01:00,78.31,78.345,78.29,78.295,154800000.0
2009-01-29 03:02:00,78.305,78.33,78.305,78.33,19800000.0
2009-01-29 03:03:00,78.33,78.335,78.32,78.335,28600000.0
2009-01-29 03:04:00,78.34,78.35,78.325,78.325,46400000.0
2009-01-29 03:05:00,78.325,78.34,78.305,78.34,137000000.0
2009-01-29 03:06:00,78.34,78.385,78.325,78.375,97000000.0
2009-01-29 03:07:00,78.37,78.375,78.325,78.325,69200000.0
2009-01-29 03:08:00,78.33,78.355,78.33,78.355,54400000.0
2009-01-29 03:09:00,78.355,78.355,78.345,78.355,37400000.0
2009-01-29 03:10:00,78.355,78.36,78.35,78.355,30800000.0
2009-01-29 03:11:00,78.35,78.35,78.305,78.31,75400000.0
2009-01-29 03:12:00,78.315,78.315,78.285,78.29,211400000.0
2009-01-29 03:13:00,78.29,78.305,78.285,78.29,216200000.0
2009-01-29 03:14:00,78.29,78.29,78.21,78.22,155200000.0
2009-01-29 03:15:00,78.225,78.245,78.21,78.22,95600000.0
2009-01-29 03:16:00,78.22,78.22,78.195,78.22,33000000.0
2009-01-29 03:17:00,78.225,78.255,78.22,78.25,81400000.0
2009-01-29 03:18:00,78.245,78.25,78.22,78.235,65000000.0
2009-01-29 03:19:00,78.24,78.27,78.22,78.23,87800000.0
2009-01-29 03:20:00,78.23,78.24,78.2,78.205,89000000.0
2009-01-29 03:21:00,78.205,78.205,78.205,78.205,19800000.0
2009-01-29 03:22:00,78.205,78.22,78.205,78.215,59400000.0
2009-01-29 03:23:00,78.22,78.25,78.22,78.23,80200000.0
2009-01-29 03:24:00,78.23,78.26,78.22,78.26,77000000.0
2009-01-29 03:25:00,78.265,78.265,78.19,78.19,130000000.0
2009-01-29 03:26:00,78.19,78.195,78.165,78.185,79200000.0
2009-01-29 03:27:00,78.185,78.2,78.16,78.165,93800000.0
2009-01-29 03:28:00,78.17,78.17,78.15,78.155,82200000.0
2009-01-29 03:29:00,78.15,78.165,78.14,78.16,87400000.0
2009-01-29 03:30:00,78.165,78.2,78.16,78.2,44000000.0
2009-01-29 03:31:00,78.2,78.21,78.18,78.18,30800000.0
2009-01-29 03:32:00,78.185,78.2,78.185,78.195,22000000.0
2009-01-29 03:33:00,78.2,78.22,78.195,78.205,90400000.0
2009-01-29 03:34:00,78.205,78.22,78.195,78.21,45600000.0
2009-01-29 03:35:00,78.205,78.28,78.205,78.28,168400000.0
2009-01-29 03:36:00,78.28,78.28,78.225,78.245,160400000.0
2009-01-29 03:37:00,78.24,78.28,78.24,78.275,83800000.0
2009-01-29 03:38:00,78.275,78.275,78.265,78.275,80200000.0
2009-01-29 03:39:00,78.275,78.295,78.27,78.275,83000000.0
2009-01-29 03:40:00,78.275,78.29,78.255,78.275,86200000.0
2009-01-29 03:41:00,78.285,78.325,78.285,78.32,98400000.0
2009-01-29 03:42:00,78.32,78.35,78.32,78.335,82800000.0
2009-01-29 03:43:00,78.33,78.33,78.28,78.32,98000000.0
2009-01-29 03:44:00,78.315,78.315,78.3,78.31,34800000.0
2009-01-29 03:45:00,78.32,78.32,78.285,78.29,121000000.0
2009-01-29 03:46:00,78.29,78.295,78.28,78.29,51800000.0
2009-01-29 03:47:00,78.285,78.295,78.285,78.285,30400000.0
2009-01-29 03:48:00,78.285,78.285,78.265,78.28,48400000.0
2009-01-29 03:49:00,78.275,78.29,78.27,78.285,39000000.0
2009-01-29 03:50:00,78.295,78.32,78.285,78.31,28400000.0
2009-01-29 03:51:00,78.315,78.325,78.31,78.325,65000000.0
2009-01-29 03:52:00,78.325,78.34,78.325,78.325,20000000.0
2009-01-29 03:53:00,78.325,78.335,78.29,78.305,129800000.0
2009-01-29 03:54:00,78.305,78.335,78.3,78.315,94200000.0
2009-01-29 03:55:00,78.315,78.33,78.315,78.33,69000000.0
2009-01-29 03:56:00,78.335,78.34,78.33,78.33,91200000.0
2009-01-29 03:57:00,78.33,78.365,78.32,78.345,103000000.0
2009-01-29 03:58:00,78.345,78.35,78.315,78.32,90000000.0
2009-01-29 03:59:00,78.315,78.34,78.315,78.325,101800000.0
2009-01-29 04:00:00,78.325,78.33,78.31,78.31,73600000.0
2009-01-29 04:01:00,78.315,78.325,78.29,78.3,161600000.0
2009-01-29 04:02:00,78.3,78.3,78.225,78.275,108000000.0
2009-01-29 04:03:00,78.27,78.285,78.265,78.275,71400000.0
2009-01-29 04:04:00,78.27,78.27,78.25,78.255,57600000.0
2009-01-29 04:05:00,78.25,78.26,78.245,78.26,34600000.0
2009-01-29 04:06:00,78.26,78.26,78.245,78.255,34600000.0
2009-01-29 04:07:00,78.25,78.25,78.245,78.245,28600000.0
2009-01-29 04:08:00,78.245,78.245,78.21,78.22,86400000.0
2009-01-29 04:09:00,78.225,78.23,78.21,78.21,79200000.0
2009-01-29 04:10:00,78.205,78.205,78.08,78.09,132000000.0
2009-01-29 04:11:00,78.09,78.135,78.09,78.11,151800000.0
2009-01-29 04:12:00,78.105,78.18,78.105,78.17,131000000.0
2009-01-29 04:13:00,78.165,78.19,78.165,78.185,61200000.0
2009-01-29 04:14:00,78.19,78.205,78.185,78.19,56400000.0
2009-01-29 04:15:00,78.19,78.2,78.185,78.19,65400000.0
2009-01-29 04:16:00,78.18,78.18,78.16,78.17,81600000.0
2009-01-29 04:17:00,78.165,78.165,78.105,78.135,133200000.0
2009-01-29 04:18:00,78.135,78.145,78.115,78.125,99400000.0
2009-01-29 04:19:00,78.135,78.155,78.105,78.155,141800000.0
2009-01-29 04:20:00,78.15,78.18,78.15,78.165,62000000.0
2009-01-29 04:21:00,78.17,78.17,78.135,78.135,51600000.0
2009-01-29 04:22:00,78.135,78.135,78.12,78.12,54200000.0
2009-01-29 04:23:00,78.125,78.14,78.12,78.14,25200000.0
2009-01-29 04:24:00,78.14,78.145,78.14,78.14,17600000.0
2009-01-29 04:25:00,78.145,78.15,78.14,78.14,30800000.0
2009-01-29 04:26:00,78.15,78.16,78.14,78.14,19800000.0
2009-01-29 04:27:00,78.135,78.14,78.135,78.135,26400000.0
2009-01-29 04:28:00,78.125,78.14,78.115,78.135,86200000.0
2009-01-29 04:29:00,78.135,78.135,78.06,78.07,145400000.0
2009-01-29 04:30:00,78.075,78.095,78.07,78.07,67400000.0
2009-01-29 04:31:00,78.07,78.085,78.05,78.06,93000000.0
2009-01-29 04:32:00,78.06,78.1,78.06,78.08,116800000.0
2009-01-29 04:33:00,78.075,78.085,78.065,78.07,77200000.0
2009-01-29 04:34:00,78.065,78.075,78.065,78.07,73200000.0
2009-01-29 04:35:00,78.065,78.075,78.065,78.07,121200000.0
2009-01-29 04:36:00,78.075,78.075,78.05,78.055,59400000.0
2009-01-29 04:37:00,78.06,78.075,78.06,78.065,57400000.0
2009-01-29 04:38:00,78.065,78.08,78.065,78.075,37400000.0
2009-01-29 04:39:00,78.075,78.075,78.06,78.06,70000000.0
2009-01-29 04:40:00,78.06,78.09,78.06,78.085,82200000.0
2009-01-29 04:41:00,78.09,78.1,78.08,78.09,52800000.0
2009-01-29 04:42:00,78.09,78.09,78.065,78.075,39600000.0
2009-01-29 04:43:00,78.075,78.075,78.065,78.07,11000000.0
2009-01-29 04:44:00,78.07,78.08,78.065,78.075,53400000.0
2009-01-29 04:45:00,78.08,78.08,78.07,78.07,55000000.0
2009-01-29 04:46:00,78.065,78.07,78.065,78.065,13800000.0
2009-01-29 04:47:00,78.065,78.07,78.01,78.01,54800000.0
2009-01-29 04:48:00,78.005,78.045,78.005,78.025,88200000.0
2009-01-29 04:49:00,78.03,78.04,78.025,78.03,70800000.0
2009-01-29 04:50:00,78.035,78.055,78.03,78.055,79800000.0
2009-01-29 04:51:00,78.075,78.09,78.055,78.075,92400000.0
2009-01-29 04:52:00,78.075,78.085,78.065,78.085,76800000.0
2009-01-29 04:53:00,78.08,78.09,78.08,78.09,16800000.0
2009-01-29 04:54:00,78.085,78.115,78.085,78.1,32000000.0
2009-01-29 04:55:00,78.105,78.115,78.09,78.115,46800000.0
2009-01-29 04:56:00,78.11,78.12,78.08,78.08,72200000.0
2009-01-29 04:57:00,78.08,78.085,78.01,78.01,73400000.0
2009-01-29 04:58:00,78.01,78.03,78.01,78.01,44200000.0
2009-01-29 04:59:00,78.015,78.015,77.98,77.985,73000000.0
2009-01-29 05:00:00,77.985,78.015,77.985,78.015,88800000.0
2009-01-29 05:01:00,78.02,78.045,78.02,78.025,57200000.0
2009-01-29 05:02:00,78.035,78.035,78.01,78.02,68800000.0
2009-01-29 05:03:00,78.015,78.05,78.015,78.05,44000000.0
2009-01-29 05:04:00,78.045,78.07,78.045,78.07,68200000.0
2009-01-29 05:05:00,78.065,78.08,78.065,78.065,63600000.0
2009-01-29 05:06:00,78.065,78.065,78.055,78.055,18600000.0
2009-01-29 05:07:00,78.06,78.065,78.055,78.055,38200000.0
2009-01-29 05:08:00,78.05,78.06,78.05,78.05,32000000.0
2009-01-29 05:09:00,78.04,78.04,78.025,78.035,60000000.0
2009-01-29 05:10:00,78.04,78.05,78.035,78.045,41600000.0
2009-01-29 05:11:00,78.05,78.055,78.05,78.055,19800000.0
2009-01-29 05:12:00,78.06,78.06,78.055,78.055,4400000.0
2009-01-29 05:13:00,78.055,78.08,78.055,78.08,26400000.0
2009-01-29 05:14:00,78.08,78.115,78.08,78.095,99000000.0
2009-01-29 05:15:00,78.095,78.11,78.095,78.105,34600000.0
2009-01-29 05:16:00,78.105,78.125,78.1,78.11,75600000.0
2009-01-29 05:17:00,78.105,78.13,78.105,78.125,61600000.0
2009-01-29 05:18:00,78.13,78.13,78.105,78.115,61600000.0
2009-01-29 05:19:00,78.12,78.145,78.12,78.14,30800000.0
2009-01-29 05:20:00,78.135,78.18,78.125,78.14,114600000.0
2009-01-29 05:21:00,78.14,78.155,78.135,78.155,30000000.0
2009-01-29 05:22:00,78.145,78.15,78.125,78.145,33000000.0
2009-01-29 05:23:00,78.15,78.15,78.145,78.145,24200000.0
2009-01-29 05:24:00,78.145,78.16,78.14,78.16,39600000.0
2009-01-29 05:25:00,78.155,78.185,78.14,78.175,41800000.0
2009-01-29 05:26:00,78.17,78.17,78.165,78.17,19800000.0
2009-01-29 05:27:00,78.17,78.21,78.17,78.21,81400000.0
2009-01-29 05:28:00,78.215,78.215,78.17,78.18,100400000.0
2009-01-29 05:29:00,78.175,78.175,78.155,78.165,41800000.0
2009-01-29 05:30:00,78.155,78.165,78.14,78.145,66000000.0
2009-01-29 05:31:00,78.135,78.15,78.105,78.105,59800000.0
2009-01-29 05:32:00,78.125,78.14,78.125,78.14,55000000.0
2009-01-29 05:33:00,78.135,78.14,78.13,78.13,28600000.0
2009-01-29 05:34:00,78.125,78.125,78.095,78.11,89000000.0
2009-01-29 05:35:00,78.11,78.12,78.095,78.115,74000000.0
2009-01-29 05:36:00,78.115,78.115,78.085,78.085,54600000.0
2009-01-29 05:37:00,78.075,78.075,78.065,78.075,84200000.0
2009-01-29 05:38:00,78.07,78.075,78.065,78.07,50400000.0
2009-01-29 05:39:00,78.07,78.09,78.07,78.085,84400000.0
2009-01-29 05:40:00,78.08,78.085,78.075,78.08,66200000.0
2009-01-29 05:41:00,78.08,78.085,78.075,78.08,40200000.0
2009-01-29 05:42:00,78.075,78.08,78.07,78.07,27600000.0
2009-01-29 05:43:00,78.08,78.095,78.08,78.09,32200000.0
2009-01-29 05:44:00,78.085,78.095,78.075,78.085,67800000.0
2009-01-29 05:45:00,78.08,78.09,78.07,78.08,42200000.0
2009-01-29 05:46:00,78.075,78.08,78.075,78.075,10200000.0
2009-01-29 05:47:00,78.07,78.1,78.065,78.095,58800000.0
2009-01-29 05:48:00,78.095,78.105,78.08,78.09,54800000.0
2009-01-29 05:49:00,78.09,78.095,78.075,78.095,86000000.0
2009-01-29 05:50:00,78.095,78.095,78.07,78.07,39400000.0
2009-01-29 05:51:00,78.065,78.065,78.01,78.035,64200000.0
2009-01-29 05:52:00,78.04,78.065,78.04,78.05,68800000.0
2009-01-29 05:53:00,78.055,78.055,78.03,78.045,54600000.0
2009-01-29 05:54:00,78.04,78.04,78.015,78.03,48000000.0
2009-01-29 05:55:00,78.03,78.03,78.025,78.025,12000000.0
2009-01-29 05:56:00,78.025,78.03,78.015,78.015,16600000.0
2009-01-29 05:57:00,78.015,78.015,77.97,77.97,128400000.0
2009-01-29 05:58:00,77.965,77.975,77.82,77.875,183200000.0
2009-01-29 05:59:00,77.87,77.875,77.83,77.83,100200000.0
2009-01-29 06:00:00,77.835,77.87,77.83,77.87,87200000.0
2009-01-29 06:01:00,77.87,77.915,77.855,77.905,130800000.0
2009-01-29 06:02:00,77.905,77.925,77.88,77.88,94800000.0
2009-01-29 06:03:00,77.88,77.915,77.875,77.89,108200000.0
2009-01-29 06:04:00,77.885,77.93,77.885,77.93,86800000.0
2009-01-29 06:05:00,77.93,77.935,77.925,77.93,79200000.0
2009-01-29 06:06:00,77.93,78.02,77.92,77.99,123800000.0
2009-01-29 06:07:00,77.99,78.0,77.985,77.985,48000000.0
2009-01-29 06:08:00,77.99,78.015,77.98,77.98,97400000.0
2009-01-29 06:09:00,77.98,77.98,77.945,77.96,103200000.0
2009-01-29 06:10:00,77.96,77.96,77.85,77.86,242400000.0
2009-01-29 06:11:00,77.855,77.855,77.78,77.825,187600000.0
2009-01-29 06:12:00,77.825,77.835,77.81,77.83,129600000.0
2009-01-29 06:13:00,77.825,77.845,77.815,77.845,85800000.0
2009-01-29 06:14:00,77.845,77.845,77.825,77.825,90000000.0
2009-01-29 06:15:00,77.83,77.845,77.815,77.84,55200000.0
2009-01-29 06:16:00,77.84,77.87,77.84,77.865,81800000.0
2009-01-29 06:17:00,77.87,77.905,77.87,77.895,113600000.0
2009-01-29 06:18:00,77.89,77.905,77.855,77.89,105400000.0
2009-01-29 06:19:00,77.895,77.895,77.88,77.88,61000000.0
2009-01-29 06:20:00,77.87,77.875,77.825,77.83,133200000.0
2009-01-29 06:21:00,77.83,77.85,77.815,77.83,103200000.0
2009-01-29 06:22:00,77.83,77.835,77.705,77.775,208800000.0
2009-01-29 06:23:00,77.765,77.775,77.74,77.77,110800000.0
2009-01-29 06:24:00,77.78,77.84,77.77,77.805,197000000.0
2009-01-29 06:25:00,77.805,77.83,77.795,77.825,138000000.0
2009-01-29 06:26:00,77.825,77.84,77.82,77.84,130400000.0
2009-01-29 06:27:00,77.84,77.84,77.82,77.83,26400000.0
2009-01-29 06:28:00,77.83,77.83,77.8,77.8,67400000.0
2009-01-29 06:29:00,77.8,77.845,77.795,77.845,179000000.0
2009-01-29 06:30:00,77.845,77.86,77.825,77.825,117400000.0
2009-01-29 06:31:00,77.825,77.84,77.825,77.835,111600000.0
2009-01-29 06:32:00,77.835,77.835,77.785,77.79,78600000.0
2009-01-29 06:33:00,77.78,77.78,77.7,77.75,187800000.0
2009-01-29 06:34:00,77.75,77.775,77.735,77.775,146400000.0
2009-01-29 06:35:00,77.76,77.775,77.75,77.76,133400000.0
2009-01-29 06:36:00,77.76,77.77,77.755,77.77,67800000.0
2009-01-29 06:37:00,77.765,77.77,77.735,77.735,126000000.0
2009-01-29 06:38:00,77.725,77.75,77.715,77.715,188600000.0
2009-01-29 06:39:00,77.715,77.75,77.71,77.75,251200000.0
2009-01-29 06:40:00,77.755,77.77,77.745,77.77,34600000.0
2009-01-29 06:41:00,77.785,77.8,77.78,77.785,50600000.0
2009-01-29 06:42:00,77.8,77.805,77.77,77.785,69200000.0
2009-01-29 06:43:00,77.79,77.81,77.79,77.81,30800000.0
2009-01-29 06:44:00,77.81,77.82,77.8,77.82,123000000.0
2009-01-29 06:45:00,77.82,77.825,77.8,77.8,56000000.0
2009-01-29 06:46:00,77.8,77.885,77.8,77.885,94000000.0
2009-01-29 06:47:00,77.88,77.88,77.87,77.88,145600000.0
2009-01-29 06:48:00,77.88,77.95,77.875,77.945,247800000.0
2009-01-29 06:49:00,77.95,77.96,77.945,77.955,174400000.0
2009-01-29 06:50:00,77.955,77.955,77.95,77.955,39600000.0
2009-01-29 06:51:00,77.95,77.955,77.925,77.94,59600000.0
2009-01-29 06:52:00,77.94,77.94,77.925,77.925,28600000.0
2009-01-29 06:53:00,77.925,77.925,77.87,77.88,164400000.0
2009-01-29 06:54:00,77.88,77.89,77.87,77.87,90200000.0
2009-01-29 06:55:00,77.87,77.88,77.87,77.875,63200000.0
2009-01-29 06:56:00,77.865,77.87,77.835,77.85,60600000.0
2009-01-29 06:57:00,77.85,77.87,77.72,77.73,154800000.0
2009-01-29 06:58:00,77.735,77.795,77.735,77.77,163000000.0
2009-01-29 06:59:00,77.765,77.795,77.695,77.76,197800000.0
2009-01-29 07:00:00,77.765,77.8,77.765,77.785,199400000.0
2009-01-29 07:01:00,77.785,77.785,77.75,77.775,95400000.0
2009-01-29 07:02:00,77.765,77.78,77.75,77.78,99200000.0
2009-01-29 07:03:00,77.765,77.81,77.765,77.81,115000000.0
2009-01-29 07:04:00,77.805,77.81,77.795,77.81,50000000.0
2009-01-29 07:05:00,77.8,77.8,77.745,77.765,140600000.0
2009-01-29 07:06:00,77.77,77.78,77.745,77.745,193200000.0
2009-01-29 07:07:00,77.745,77.77,77.725,77.77,170400000.0
2009-01-29 07:08:00,77.775,77.825,77.775,77.825,83400000.0
2009-01-29 07:09:00,77.835,77.87,77.805,77.85,217200000.0
2009-01-29 07:10:00,77.845,77.86,77.84,77.85,51200000.0
2009-01-29 07:11:00,77.85,77.88,77.85,77.86,94200000.0
2009-01-29 07:12:00,77.855,77.86,77.815,77.815,70600000.0
2009-01-29 07:13:00,77.83,77.83,77.805,77.815,73800000.0
2009-01-29 07:14:00,77.82,77.855,77.81,77.85,93400000.0
2009-01-29 07:15:00,77.85,77.885,77.845,77.885,212400000.0
2009-01-29 07:16:00,77.885,77.89,77.88,77.885,76800000.0
2009-01-29 07:17:00,77.885,77.91,77.885,77.89,81600000.0
2009-01-29 07:18:00,77.895,77.895,77.885,77.885,44000000.0
2009-01-29 07:19:00,77.885,77.915,77.885,77.915,45000000.0
2009-01-29 07:20:00,77.92,77.96,77.92,77.92,111200000.0
2009-01-29 07:21:00,77.915,77.93,77.895,77.895,57400000.0
2009-01-29 07:22:00,77.895,77.92,77.895,77.905,133800000.0
2009-01-29 07:23:00,77.9,77.905,77.87,77.885,140600000.0
2009-01-29 07:24:00,77.885,77.91,77.875,77.905,51800000.0
2009-01-29 07:25:00,77.9,77.92,77.9,77.915,37400000.0
2009-01-29 07:26:00,77.91,77.935,77.895,77.92,63000000.0
2009-01-29 07:27:00,77.91,77.935,77.905,77.93,49800000.0
2009-01-29 07:28:00,77.93,77.93,77.905,77.92,46800000.0
2009-01-29 07:29:00,77.92,77.96,77.92,77.96,50600000.0
2009-01-29 07:30:00,77.955,78.0,77.955,78.0,106400000.0
2009-01-29 07:31:00,78.0,78.025,77.98,77.98,115400000.0
2009-01-29 07:32:00,77.98,77.98,77.94,77.945,127600000.0
2009-01-29 07:33:00,77.94,77.95,77.925,77.95,59400000.0
2009-01-29 07:34:00,77.95,77.95,77.945,77.945,11000000.0
2009-01-29 07:35:00,77.945,77.95,77.935,77.945,37400000.0
2009-01-29 07:36:00,77.94,77.94,77.85,77.865,97800000.0
2009-01-29 07:37:00,77.865,77.895,77.845,77.89,63600000.0
2009-01-29 07:38:00,77.89,77.89,77.855,77.855,87000000.0
2009-01-29 07:39:00,77.855,77.875,77.845,77.865,81600000.0
2009-01-29 07:40:00,77.87,77.955,77.87,77.94,91000000.0
2009-01-29 07:41:00,77.935,77.945,77.905,77.925,116800000.0
2009-01-29 07:42:00,77.92,77.92,77.905,77.905,57000000.0
2009-01-29 07:43:00,77.905,77.93,77.905,77.92,53400000.0
2009-01-29 07:44:00,77.93,77.93,77.92,77.92,22000000.0
2009-01-29 07:45:00,77.92,77.93,77.915,77.92,90800000.0
2009-01-29 07:46:00,77.925,77.93,77.925,77.925,39200000.0
2009-01-29 07:47:00,77.92,77.935,77.92,77.93,55800000.0
2009-01-29 07:48:00,77.925,77.93,77.925,77.93,26200000.0
2009-01-29 07:49:00,77.94,77.95,77.93,77.945,81000000.0
2009-01-29 07:50:00,77.935,77.96,77.935,77.95,45800000.0
2009-01-29 07:51:00,77.945,77.97,77.945,77.945,69800000.0
2009-01-29 07:52:00,77.93,77.945,77.9,77.935,124200000.0
2009-01-29 07:53:00,77.935,77.94,77.93,77.93,31200000.0
2009-01-29 07:54:00,77.93,77.95,77.925,77.94,59800000.0
2009-01-29 07:55:00,77.94,77.94,77.92,77.92,88400000.0
2009-01-29 07:56:00,77.92,77.94,77.92,77.935,37200000.0
2009-01-29 07:57:00,77.935,77.935,77.925,77.935,32400000.0
2009-01-29 07:58:00,77.93,77.955,77.93,77.945,113200000.0
2009-01-29 07:59:00,77.945,77.945,77.855,77.855,169000000.0
2009-01-29 08:00:00,77.86,77.905,77.845,77.845,150600000.0
2009-01-29 08:01:00,77.845,77.895,77.84,77.89,173800000.0
2009-01-29 08:02:00,77.895,77.93,77.865,77.93,151400000.0
2009-01-29 08:03:00,77.91,77.935,77.855,77.855,218800000.0
2009-01-29 08:04:00,77.87,77.92,77.87,77.91,99000000.0
2009-01-29 08:05:00,77.91,77.92,77.89,77.89,80400000.0
2009-01-29 08:06:00,77.89,77.89,77.875,77.88,88800000.0
2009-01-29 08:07:00,77.88,77.88,77.865,77.875,82000000.0
2009-01-29 08:08:00,77.875,77.875,77.81,77.81,121600000.0
2009-01-29 08:09:00,77.815,77.865,77.77,77.855,252600000.0
2009-01-29 08:10:00,77.845,77.9,77.82,77.9,132000000.0
2009-01-29 08:11:00,77.895,77.895,77.86,77.88,104200000.0
2009-01-29 08:12:00,77.89,77.9,77.87,77.88,92800000.0
2009-01-29 08:13:00,77.88,77.88,77.845,77.87,119000000.0
2009-01-29 08:14:00,77.87,77.87,77.81,77.84,178800000.0
2009-01-29 08:15:00,77.845,77.895,77.845,77.885,156600000.0
2009-01-29 08:16:00,77.89,77.905,77.865,77.865,72000000.0
2009-01-29 08:17:00,77.87,77.895,77.87,77.895,42600000.0
2009-01-29 08:18:00,77.89,77.935,77.89,77.92,87600000.0
2009-01-29 08:19:00,77.92,77.945,77.905,77.905,92000000.0
2009-01-29 08:20:00,77.9,77.93,77.88,77.895,110200000.0
2009-01-29 08:21:00,77.895,77.9,77.89,77.89,51400000.0
2009-01-29 08:22:00,77.905,77.91,77.895,77.9,65200000.0
2009-01-29 08:23:00,77.905,77.945,77.905,77.92,78600000.0
2009-01-29 08:24:00,77.92,77.945,77.875,77.875,192000000.0
2009-01-29 08:25:00,77.875,77.925,77.87,77.91,126600000.0
2009-01-29 08:26:00,77.91,77.93,77.91,77.93,38800000.0
2009-01-29 08:27:00,77.93,77.94,77.92,77.925,34600000.0
2009-01-29 08:28:00,77.925,77.925,77.89,77.905,81400000.0
2009-01-29 08:29:00,77.905,77.905,77.885,77.885,96200000.0
2009-01-29 08:30:00,77.885,77.89,77.88,77.88,11000000.0
2009-01-29 08:31:00,77.89,77.9,77.885,77.9,62000000.0
2009-01-29 08:32:00,77.9,77.92,77.885,77.885,101200000.0
2009-01-29 08:33:00,77.885,77.9,77.885,77.89,126800000.0
2009-01-29 08:34:00,77.885,77.885,77.825,77.83,149400000.0
2009-01-29 08:35:00,77.84,77.9,77.83,77.89,158200000.0
2009-01-29 08:36:00,77.89,77.9,77.845,77.855,62600000.0
2009-01-29 08:37:00,77.87,77.87,77.82,77.845,90200000.0
2009-01-29 08:38:00,77.84,77.855,77.825,77.83,76000000.0
2009-01-29 08:39:00,77.84,77.87,77.835,77.87,107000000.0
2009-01-29 08:40:00,77.86,77.865,77.845,77.855,139200000.0
2009-01-29 08:41:00,77.865,77.865,77.815,77.85,117800000.0
2009-01-29 08:42:00,77.855,77.855,77.775,77.785,102000000.0
2009-01-29 08:43:00,77.785,77.795,77.78,77.79,50200000.0
2009-01-29 08:44:00,77.79,77.815,77.79,77.81,157200000.0
2009-01-29 08:45:00,77.81,77.835,77.81,77.815,50000000.0
2009-01-29 08:46:00,77.81,77.835,77.81,77.83,99400000.0
2009-01-29 08:47:00,77.835,77.865,77.835,77.86,64800000.0
2009-01-29 08:48:00,77.87,77.885,77.84,77.845,64600000.0
2009-01-29 08:49:00,77.845,77.865,77.825,77.835,128000000.0
2009-01-29 08:50:00,77.83,77.85,77.82,77.845,64800000.0
2009-01-29 08:51:00,77.845,77.9,77.845,77.875,64200000.0
2009-01-29 08:52:00,77.885,77.885,77.875,77.875,26400000.0
2009-01-29 08:53:00,77.88,77.89,77.85,77.86,159800000.0
2009-01-29 08:54:00,77.9,77.905,77.895,77.905,17600000.0
2009-01-29 08:55:00,77.895,77.895,77.85,77.85,71600000.0
2009-01-29 08:56:00,77.845,77.885,77.835,77.88,64400000.0
2009-01-29 08:57:00,77.88,77.885,77.85,77.85,68800000.0
2009-01-29 08:58:00,77.86,77.86,77.81,77.82,189000000.0
2009-01-29 08:59:00,77.81,77.825,77.77,77.775,231600000.0
2009-01-29 09:00:00,77.785,77.845,77.78,77.835,183800000.0
2009-01-29 09:01:00,77.835,77.845,77.82,77.835,114200000.0
2009-01-29 09:02:00,77.82,77.82,77.795,77.805,146200000.0
2009-01-29 09:03:00,77.81,77.81,77.735,77.745,191200000.0
2009-01-29 09:04:00,77.745,77.75,77.69,77.71,220600000.0
2009-01-29 09:05:00,77.715,77.75,77.675,77.675,197200000.0
2009-01-29 09:06:00,77.685,77.7,77.65,77.68,175000000.0
2009-01-29 09:07:00,77.68,77.685,77.63,77.685,209400000.0
2009-01-29 09:08:00,77.69,77.705,77.665,77.67,108400000.0
2009-01-29 09:09:00,77.675,77.685,77.62,77.65,234600000.0
2009-01-29 09:10:00,77.645,77.71,77.635,77.685,171600000.0
2009-01-29 09:11:00,77.685,77.695,77.64,77.655,138800000.0
2009-01-29 09:12:00,77.655,77.7,77.64,77.69,200400000.0
2009-01-29 09:13:00,77.69,77.73,77.675,77.695,108400000.0
2009-01-29 09:14:00,77.695,77.78,77.695,77.775,109400000.0
2009-01-29 09:15:00,77.775,77.785,77.755,77.78,159800000.0
2009-01-29 09:16:00,77.775,77.79,77.765,77.77,124600000.0
2009-01-29 09:17:00,77.76,77.765,77.665,77.7,110200000.0
2009-01-29 09:18:00,77.705,77.755,77.695,77.735,197000000.0
2009-01-29 09:19:00,77.73,77.78,77.705,77.775,335000000.0
2009-01-29 09:20:00,77.775,77.78,77.74,77.765,129800000.0
2009-01-29 09:21:00,77.755,77.775,77.745,77.745,140800000.0
2009-01-29 09:22:00,77.745,77.775,77.725,77.755,124000000.0
2009-01-29 09:23:00,77.76,77.78,77.76,77.775,109600000.0
2009-01-29 09:24:00,77.775,77.785,77.77,77.775,104200000.0
2009-01-29 09:25:00,77.77,77.78,77.75,77.75,55000000.0
2009-01-29 09:26:00,77.745,77.785,77.74,77.775,180800000.0
2009-01-29 09:27:00,77.78,77.81,77.77,77.79,226200000.0
2009-01-29 09:28:00,77.795,77.8,77.76,77.76,171400000.0
2009-01-29 09:29:00,77.76,77.775,77.715,77.715,174600000.0
2009-01-29 09:30:00,77.705,77.75,77.7,77.745,196600000.0
2009-01-29 09:31:00,77.74,77.745,77.685,77.685,171200000.0
2009-01-29 09:32:00,77.685,77.695,77.675,77.69,55000000.0
2009-01-29 09:33:00,77.685,77.715,77.68,77.705,157800000.0
2009-01-29 09:34:00,77.695,77.705,77.695,77.7,146800000.0
2009-01-29 09:35:00,77.7,77.725,77.69,77.725,143000000.0
2009-01-29 09:36:00,77.715,77.755,77.705,77.75,146000000.0
2009-01-29 09:37:00,77.755,77.775,77.745,77.745,203600000.0
2009-01-29 09:38:00,77.75,77.775,77.74,77.745,116800000.0
2009-01-29 09:39:00,77.74,77.76,77.74,77.745,74200000.0
2009-01-29 09:40:00,77.745,77.795,77.74,77.785,202200000.0
2009-01-29 09:41:00,77.78,77.85,77.78,77.835,255800000.0
2009-01-29 09:42:00,77.84,77.92,77.835,77.86,260800000.0
2009-01-29 09:43:00,77.86,77.97,77.86,77.95,220800000.0
2009-01-29 09:44:00,77.95,77.965,77.91,77.915,262000000.0
2009-01-29 09:45:00,77.91,77.915,77.83,77.845,206400000.0
2009-01-29 09:46:00,77.84,77.92,77.82,77.9,222000000.0
2009-01-29 09:47:00,77.9,77.92,77.88,77.905,161800000.0
2009-01-29 09:48:00,77.915,77.92,77.85,77.91,203600000.0
2009-01-29 09:49:00,77.915,77.945,77.905,77.935,263000000.0
2009-01-29 09:50:00,77.93,77.95,77.895,77.895,211600000.0
2009-01-29 09:51:00,77.885,77.905,77.885,77.905,125800000.0
2009-01-29 09:52:00,77.9,77.9,77.895,77.9,38200000.0
2009-01-29 09:53:00,77.9,77.905,77.885,77.9,112200000.0
2009-01-29 09:54:00,77.9,77.935,77.89,77.935,146800000.0
2009-01-29 09:55:00,77.94,77.94,77.91,77.92,107400000.0
2009-01-29 09:56:00,77.915,77.92,77.895,77.895,75800000.0
2009-01-29 09:57:00,77.89,77.915,77.89,77.905,105600000.0
2009-01-29 09:58:00,77.9,77.935,77.895,77.925,113600000.0
2009-01-29 09:59:00,77.93,78.04,77.93,78.0,226200000.0
2009-01-29 10:00:00,78.005,78.05,77.98,78.05,178200000.0
2009-01-29 10:01:00,78.055,78.09,78.055,78.075,149800000.0
2009-01-29 10:02:00,78.075,78.105,78.065,78.09,176600000.0
2009-01-29 10:03:00,78.095,78.11,78.04,78.095,211800000.0
2009-01-29 10:04:00,78.09,78.125,78.08,78.12,188600000.0
2009-01-29 10:05:00,78.125,78.14,78.08,78.085,129400000.0
2009-01-29 10:06:00,78.095,78.1,78.045,78.065,155800000.0
2009-01-29 10:07:00,78.075,78.075,78.035,78.05,218400001.0
2009-01-29 10:08:00,78.05,78.06,78.01,78.025,145000000.0
2009-01-29 10:09:00,78.025,78.025,77.875,77.89,155400000.0
2009-01-29 10:10:00,77.895,77.935,77.895,77.93,150400000.0
2009-01-29 10:11:00,77.935,77.945,77.91,77.93,171200000.0
2009-01-29 10:12:00,77.92,77.92,77.885,77.915,280400000.0
2009-01-29 10:13:00,77.91,77.955,77.91,77.935,291800000.0
2009-01-29 10:14:00,77.94,77.945,77.89,77.895,276000000.0
2009-01-29 10:15:00,77.9,77.91,77.875,77.885,202400001.0
2009-01-29 10:16:00,77.895,77.895,77.84,77.845,301400000.0
2009-01-29 10:17:00,77.84,77.845,77.8,77.805,222400000.0
2009-01-29 10:18:00,77.795,77.845,77.795,77.84,171000000.0
2009-01-29 10:19:00,77.84,77.85,77.795,77.795,127000000.0
2009-01-29 10:20:00,77.795,77.865,77.785,77.86,212600000.0
2009-01-29 10:21:00,77.86,77.91,77.86,77.9,169000000.0
2009-01-29 10:22:00,77.905,77.96,77.905,77.94,190600000.0
2009-01-29 10:23:00,77.94,77.975,77.925,77.97,175600000.0
2009-01-29 10:24:00,77.97,78.04,77.97,77.99,198800000.0
2009-01-29 10:25:00,77.985,78.01,77.955,78.005,152800000.0
2009-01-29 10:26:00,78.01,78.01,77.965,77.985,161200000.0
2009-01-29 10:27:00,77.98,77.985,77.965,77.975,178000000.0
2009-01-29 10:28:00,77.975,77.975,77.92,77.925,171400000.0
2009-01-29 10:29:00,77.925,77.96,77.92,77.95,184200000.0
2009-01-29 10:30:00,77.95,77.95,77.94,77.95,38200000.0
2009-01-29 10:31:00,77.945,77.95,77.92,77.935,76200000.0
2009-01-29 10:32:00,77.94,77.96,77.915,77.915,59600000.0
2009-01-29 10:33:00,77.91,77.945,77.895,77.9,184200000.0
2009-01-29 10:34:00,77.9,77.915,77.855,77.87,197800000.0
2009-01-29 10:35:00,77.87,77.935,77.85,77.895,190200000.0
2009-01-29 10:36:00,77.905,77.93,77.885,77.925,154400000.0
2009-01-29 10:37:00,77.93,77.96,77.91,77.96,122400000.0
2009-01-29 10:38:00,77.965,77.995,77.95,77.97,239600000.0
2009-01-29 10:39:00,77.975,77.985,77.955,77.98,196000000.0
2009-01-29 10:40:00,77.965,77.985,77.955,77.98,153800000.0
2009-01-29 10:41:00,77.975,77.995,77.925,77.94,128800000.0
2009-01-29 10:42:00,77.935,78.0,77.935,78.0,122400000.0
2009-01-29 10:43:00,78.005,78.025,77.975,78.005,142400000.0
2009-01-29 10:44:00,78.0,78.0,77.98,77.99,117000000.0
2009-01-29 10:45:00,77.985,77.99,77.95,77.985,99000000.0
2009-01-29 10:46:00,77.98,78.01,77.97,77.98,152600000.0
2009-01-29 10:47:00,77.975,78.0,77.965,78.0,225000000.0
2009-01-29 10:48:00,77.99,78.01,77.98,77.98,238800000.0
2009-01-29 10:49:00,77.98,78.01,77.945,77.975,199600000.0
2009-01-29 10:50:00,77.975,78.015,77.97,77.995,142800000.0
2009-01-29 10:51:00,77.995,78.0,77.955,77.97,120800000.0
2009-01-29 10:52:00,77.97,77.985,77.94,77.955,267000000.0
2009-01-29 10:53:00,77.96,77.965,77.925,77.94,185600000.0
2009-01-29 10:54:00,77.94,77.985,77.91,77.945,214600000.0
2009-01-29 10:55:00,77.95,77.955,77.875,77.91,280200000.0
2009-01-29 10:56:00,77.91,77.95,77.91,77.945,130200000.0
2009-01-29 10:57:00,77.945,77.985,77.945,77.98,163400000.0
2009-01-29 10:58:00,77.985,78.025,77.97,77.99,210800000.0
2009-01-29 10:59:00,78.0,78.01,77.975,77.995,145400000.0
2009-01-29 11:00:00,78.0,78.0,77.96,77.97,154200000.0
2009-01-29 11:01:00,77.97,78.035,77.97,78.03,162400000.0
2009-01-29 11:02:00,78.02,78.045,78.015,78.035,170200000.0
2009-01-29 11:03:00,78.03,78.05,78.025,78.03,126000000.0
2009-01-29 11:04:00,78.025,78.04,78.01,78.035,97600000.0
2009-01-29 11:05:00,78.04,78.06,78.04,78.04,68400000.0
2009-01-29 11:06:00,78.045,78.08,78.04,78.075,146200000.0
2009-01-29 11:07:00,78.075,78.1,78.065,78.095,138400000.0
2009-01-29 11:08:00,78.095,78.125,78.06,78.07,169800000.0
2009-01-29 11:09:00,78.07,78.08,78.04,78.065,113600000.0
2009-01-29 11:10:00,78.07,78.08,78.065,78.07,61600000.0
2009-01-29 11:11:00,78.07,78.075,78.065,78.07,65800000.0
2009-01-29 11:12:00,78.075,78.09,78.07,78.085,56600000.0
2009-01-29 11:13:00,78.09,78.09,78.07,78.075,86600000.0
2009-01-29 11:14:00,78.075,78.085,78.045,78.05,70400000.0
2009-01-29 11:15:00,78.055,78.065,78.005,78.01,103000000.0
2009-01-29 11:16:00,78.005,78.015,77.98,77.995,122800000.0
2009-01-29 11:17:00,78.005,78.01,77.995,77.995,63600000.0
2009-01-29 11:18:00,77.995,78.015,77.995,78.015,79400000.0
2009-01-29 11:19:00,78.01,78.03,77.995,78.02,114800000.0
2009-01-29 11:20:00,78.02,78.025,77.985,77.985,145800000.0
2009-01-29 11:21:00,77.99,77.995,77.96,77.985,188400000.0
2009-01-29 11:22:00,77.975,78.0,77.96,77.985,204000000.0
2009-01-29 11:23:00,77.99,78.0,77.945,77.955,180800000.0
2009-01-29 11:24:00,77.955,77.995,77.955,77.965,175200000.0
2009-01-29 11:25:00,77.965,77.98,77.91,77.975,235900000.0
2009-01-29 11:26:00,77.975,77.98,77.95,77.98,179200000.0
2009-01-29 11:27:00,77.97,78.01,77.97,78.005,115000000.0
2009-01-29 11:28:00,78.015,78.02,77.975,78.0,126200000.0
2009-01-29 11:29:00,77.99,78.04,77.99,78.025,140200000.0
2009-01-29 11:30:00,78.02,78.025,77.96,77.985,245600000.0
2009-01-29 11:31:00,77.98,78.015,77.98,78.015,98200000.0
2009-01-29 11:32:00,78.02,78.02,77.83,77.925,239400000.0
2009-01-29 11:33:00,77.93,77.93,77.83,77.875,299400000.0
2009-01-29 11:34:00,77.89,77.96,77.855,77.88,262600000.0
2009-01-29 11:35:00,77.87,77.9,77.85,77.88,239800001.0
2009-01-29 11:36:00,77.885,77.92,77.885,77.905,220600000.0
2009-01-29 11:37:00,77.905,77.905,77.845,77.885,217600000.0
2009-01-29 11:38:00,77.88,77.91,77.865,77.895,134200000.0
2009-01-29 11:39:00,77.89,77.95,77.885,77.935,194800000.0
2009-01-29 11:40:00,77.925,77.95,77.895,77.945,189400000.0
2009-01-29 11:41:00,77.945,77.98,77.945,77.965,198200000.0
2009-01-29 11:42:00,77.96,77.99,77.93,77.96,246600000.0
2009-01-29 11:43:00,77.96,77.975,77.93,77.96,176400000.0
2009-01-29 11:44:00,77.96,77.96,77.93,77.935,153000000.0
2009-01-29 11:45:00,77.93,77.95,77.915,77.935,122400000.0
2009-01-29 11:46:00,77.93,77.95,77.93,77.935,47200000.0
2009-01-29 11:47:00,77.935,77.945,77.92,77.92,117600000.0
2009-01-29 11:48:00,77.92,77.975,77.92,77.955,130000000.0
2009-01-29 11:49:00,77.955,77.97,77.945,77.945,153200000.0
2009-01-29 11:50:00,77.94,77.965,77.93,77.94,189200000.0
2009-01-29 11:51:00,77.94,77.95,77.93,77.94,70600000.0
2009-01-29 11:52:00,77.945,77.965,77.935,77.955,54400000.0
2009-01-29 11:53:00,77.955,77.98,77.955,77.96,107000000.0
2009-01-29 11:54:00,77.965,77.985,77.96,77.97,88000000.0
2009-01-29 11:55:00,77.97,77.97,77.875,77.9,152200000.0
2009-01-29 11:56:00,77.9,77.905,77.86,77.905,165800000.0
2009-01-29 11:57:00,77.905,77.915,77.88,77.895,183600000.0
2009-01-29 11:58:00,77.895,77.905,77.87,77.895,162600000.0
2009-01-29 11:59:00,77.9,77.93,77.83,77.83,191400000.0
2009-01-29 12:00:00,77.83,77.92,77.83,77.92,195600000.0
2009-01-29 12:01:00,77.92,77.97,77.915,77.955,158600000.0
2009-01-29 12:02:00,77.95,77.98,77.94,77.975,157800000.0
2009-01-29 12:03:00,77.98,78.04,77.98,77.99,217600000.0
2009-01-29 12:04:00,77.98,78.055,77.97,78.055,177000000.0
2009-01-29 12:05:00,78.065,78.095,77.95,77.995,250600000.0
2009-01-29 12:06:00,78.0,78.035,77.99,78.02,238400000.0
2009-01-29 12:07:00,78.025,78.035,77.98,78.025,290800000.0
2009-01-29 12:08:00,78.025,78.06,78.025,78.035,104600000.0
2009-01-29 12:09:00,78.035,78.11,78.025,78.09,159200000.0
2009-01-29 12:10:00,78.085,78.085,78.06,78.075,146400000.0
2009-01-29 12:11:00,78.07,78.08,78.035,78.065,189400000.0
2009-01-29 12:12:00,78.06,78.065,78.01,78.05,143800000.0
2009-01-29 12:13:00,78.05,78.08,78.045,78.075,144200000.0
2009-01-29 12:14:00,78.075,78.075,78.03,78.04,157400000.0
2009-01-29 12:15:00,78.04,78.05,78.03,78.045,74400000.0
2009-01-29 12:16:00,78.05,78.055,78.005,78.015,171199999.0
2009-01-29 12:17:00,78.01,78.01,77.975,78.005,141800000.0
2009-01-29 12:18:00,78.005,78.005,77.91,77.96,243400000.0
2009-01-29 12:19:00,77.96,77.96,77.845,77.895,265200000.0
2009-01-29 12:20:00,77.895,77.93,77.885,77.895,214800000.0
2009-01-29 12:21:00,77.895,77.9,77.795,77.825,274800000.0
2009-01-29 12:22:00,77.815,77.87,77.8,77.835,281200000.0
2009-01-29 12:23:00,77.83,77.83,77.79,77.81,201600000.0
2009-01-29 12:24:00,77.82,77.845,77.81,77.845,148200000.0
2009-01-29 12:25:00,77.86,77.915,77.845,77.915,117400000.0
2009-01-29 12:26:00,77.915,77.945,77.895,77.945,119600000.0
2009-01-29 12:27:00,77.945,77.945,77.93,77.935,58400000.0
2009-01-29 12:28:00,77.93,77.97,77.92,77.965,129000000.0
2009-01-29 12:29:00,77.965,77.99,77.96,77.99,118600000.0
2009-01-29 12:30:00,77.98,77.98,77.885,77.885,278800000.0
2009-01-29 12:31:00,77.885,77.94,77.88,77.895,190400000.0
2009-01-29 12:32:00,77.89,77.95,77.885,77.935,204600000.0
2009-01-29 12:33:00,77.94,77.94,77.915,77.915,140400000.0
2009-01-29 12:34:00,77.905,77.94,77.905,77.93,123400000.0
2009-01-29 12:35:00,77.93,77.955,77.905,77.925,120200000.0
2009-01-29 12:36:00,77.935,77.96,77.89,77.89,258000000.0
2009-01-29 12:37:00,77.895,77.92,77.86,77.89,247600000.0
2009-01-29 12:38:00,77.89,77.905,77.86,77.9,214800000.0
2009-01-29 12:39:00,77.885,77.92,77.885,77.915,234400000.0
2009-01-29 12:40:00,77.905,77.93,77.895,77.925,190600000.0
2009-01-29 12:41:00,77.925,77.97,77.89,77.895,189600000.0
2009-01-29 12:42:00,77.9,77.945,77.89,77.9,184200000.0
2009-01-29 12:43:00,77.895,77.895,77.84,77.85,170200000.0
2009-01-29 12:44:00,77.85,77.855,77.795,77.815,111800000.0
2009-01-29 12:45:00,77.81,77.82,77.785,77.82,159000000.0
2009-01-29 12:46:00,77.82,77.85,77.82,77.83,195400000.0
2009-01-29 12:47:00,77.83,77.83,77.765,77.77,193000000.0
2009-01-29 12:48:00,77.775,77.82,77.775,77.81,167800000.0
2009-01-29 12:49:00,77.81,77.81,77.795,77.805,25600000.0
2009-01-29 12:50:00,77.8,77.825,77.78,77.81,113800000.0
2009-01-29 12:51:00,77.805,77.845,77.795,77.81,162200000.0
2009-01-29 12:52:00,77.82,77.865,77.81,77.865,164000000.0
2009-01-29 12:53:00,77.855,77.93,77.855,77.93,182000000.0
2009-01-29 12:54:00,77.925,78.005,77.925,78.0,139400000.0
2009-01-29 12:55:00,78.0,78.005,77.94,77.95,183000000.0
2009-01-29 12:56:00,77.95,77.965,77.91,77.925,118800000.0
2009-01-29 12:57:00,77.925,77.965,77.895,77.925,173400000.0
2009-01-29 12:58:00,77.93,77.93,77.855,77.86,164600000.0
2009-01-29 12:59:00,77.86,77.87,77.825,77.845,242200000.0
2009-01-29 13:00:00,77.84,77.89,77.83,77.845,248800000.0
2009-01-29 13:01:00,77.85,77.855,77.805,77.81,226000000.0
2009-01-29 13:02:00,77.81,77.865,77.8,77.865,246800000.0
2009-01-29 13:03:00,77.865,77.935,77.85,77.93,236400000.0
2009-01-29 13:04:00,77.945,77.955,77.92,77.945,172200000.0
2009-01-29 13:05:00,77.95,77.96,77.915,77.945,168000000.0
2009-01-29 13:06:00,77.95,78.0,77.925,77.935,193600000.0
2009-01-29 13:07:00,77.935,77.955,77.93,77.945,164400000.0
2009-01-29 13:08:00,77.955,77.955,77.905,77.91,186200000.0
2009-01-29 13:09:00,77.91,77.935,77.895,77.93,101000000.0
2009-01-29 13:10:00,77.92,77.96,77.915,77.95,170800000.0
2009-01-29 13:11:00,77.945,77.995,77.92,77.98,189400000.0
2009-01-29 13:12:00,77.975,77.98,77.945,77.98,166600000.0
2009-01-29 13:13:00,77.98,77.98,77.96,77.965,117400000.0
2009-01-29 13:14:00,77.965,78.0,77.965,78.0,110800000.0
2009-01-29 13:15:00,78.005,78.035,78.0,78.015,174200000.0
2009-01-29 13:16:00,78.01,78.045,78.005,78.04,253000000.0
2009-01-29 13:17:00,78.04,78.07,78.02,78.045,286800000.0
2009-01-29 13:18:00,78.045,78.07,78.03,78.045,249800000.0
2009-01-29 13:19:00,78.035,78.055,78.005,78.015,303200001.0
2009-01-29 13:20:00,78.025,78.035,78.005,78.025,318400000.0
2009-01-29 13:21:00,78.02,78.02,77.97,77.99,212400000.0
2009-01-29 13:22:00,77.985,77.985,77.965,77.965,77800000.0
2009-01-29 13:23:00,77.965,77.995,77.95,77.995,156200000.0
2009-01-29 13:24:00,77.99,78.0,77.98,78.0,108600000.0
2009-01-29 13:25:00,77.995,78.02,77.99,78.015,43400000.0
2009-01-29 13:26:00,78.02,78.04,78.0,78.02,72800000.0
2009-01-29 13:27:00,78.02,78.02,78.005,78.01,39800000.0
2009-01-29 13:28:00,78.005,78.04,77.97,77.975,153400000.0
2009-01-29 13:29:00,77.975,78.005,77.975,77.99,169400000.0
2009-01-29 13:30:00,77.985,78.005,77.935,77.96,315400000.0
2009-01-29 13:31:00,77.965,78.01,77.95,77.98,229600000.0
2009-01-29 13:32:00,77.985,78.0,77.97,77.975,180600000.0
2009-01-29 13:33:00,77.975,77.985,77.945,77.96,120400000.0
2009-01-29 13:34:00,77.955,77.995,77.95,77.96,246800000.0
2009-01-29 13:35:00,77.965,77.985,77.955,77.965,136800000.0
2009-01-29 13:36:00,77.965,78.015,77.96,78.015,179000000.0
2009-01-29 13:37:00,78.015,78.025,77.965,77.99,183200000.0
2009-01-29 13:38:00,77.985,77.99,77.97,77.985,119800000.0
2009-01-29 13:39:00,77.985,78.005,77.985,78.005,115600000.0
2009-01-29 13:40:00,78.01,78.015,78.0,78.015,88000000.0
2009-01-29 13:41:00,78.02,78.075,78.02,78.055,231200000.0
2009-01-29 13:42:00,78.06,78.08,78.035,78.06,247000001.0
2009-01-29 13:43:00,78.06,78.08,78.045,78.05,213200000.0
2009-01-29 13:44:00,78.05,78.065,78.05,78.06,113000000.0
2009-01-29 13:45:00,78.06,78.06,78.045,78.05,163000000.0
2009-01-29 13:46:00,78.055,78.07,78.05,78.055,141600000.0
2009-01-29 13:47:00,78.06,78.08,78.01,78.01,185000000.0
2009-01-29 13:48:00,78.01,78.045,78.0,78.045,262200000.0
2009-01-29 13:49:00,78.045,78.06,78.025,78.03,195600000.0
2009-01-29 13:50:00,78.025,78.025,78.0,78.01,150000000.0
2009-01-29 13:51:00,78.01,78.02,77.99,78.01,134800000.0
2009-01-29 13:52:00,78.01,78.08,78.01,78.06,181200000.0
2009-01-29 13:53:00,78.065,78.08,78.05,78.075,146000000.0
2009-01-29 13:54:00,78.075,78.13,78.075,78.125,134800000.0
2009-01-29 13:55:00,78.125,78.175,78.125,78.145,168800000.0
2009-01-29 13:56:00,78.14,78.14,78.095,78.095,134200000.0
2009-01-29 13:57:00,78.08,78.125,78.08,78.1,174400000.0
2009-01-29 13:58:00,78.105,78.11,78.085,78.1,153200000.0
2009-01-29 13:59:00,78.1,78.16,78.095,78.14,202000000.0
2009-01-29 14:00:00,78.135,78.15,78.1,78.15,179200000.0
2009-01-29 14:01:00,78.15,78.15,78.105,78.15,213600000.0
2009-01-29 14:02:00,78.15,78.165,78.135,78.145,212200000.0
2009-01-29 14:03:00,78.145,78.205,78.145,78.195,162800000.0
2009-01-29 14:04:00,78.195,78.235,78.185,78.235,185000000.0
2009-01-29 14:05:00,78.23,78.25,78.205,78.205,170200000.0
2009-01-29 14:06:00,78.205,78.25,78.195,78.245,317800000.0
2009-01-29 14:07:00,78.245,78.255,78.22,78.235,222400000.0
2009-01-29 14:08:00,78.235,78.255,78.215,78.25,162800000.0
2009-01-29 14:09:00,78.255,78.28,78.25,78.265,121200000.0
2009-01-29 14:10:00,78.265,78.28,78.25,78.27,204600000.0
2009-01-29 14:11:00,78.275,78.285,78.235,78.245,208600000.0
2009-01-29 14:12:00,78.24,78.265,78.225,78.23,157600000.0
2009-01-29 14:13:00,78.225,78.235,78.205,78.22,189200000.0
2009-01-29 14:14:00,78.21,78.215,78.195,78.21,133600000.0
2009-01-29 14:15:00,78.2,78.22,78.2,78.22,56200000.0
2009-01-29 14:16:00,78.215,78.305,78.21,78.28,251400000.0
2009-01-29 14:17:00,78.285,78.29,78.265,78.285,225800000.0
2009-01-29 14:18:00,78.3,78.305,78.255,78.27,171000000.0
2009-01-29 14:19:00,78.27,78.32,78.26,78.315,239800000.0
2009-01-29 14:20:00,78.32,78.32,78.26,78.295,129800000.0
2009-01-29 14:21:00,78.295,78.33,78.275,78.315,182600000.0
2009-01-29 14:22:00,78.315,78.35,78.31,78.34,171200000.0
2009-01-29 14:23:00,78.335,78.36,78.31,78.335,161400000.0
2009-01-29 14:24:00,78.33,78.355,78.325,78.33,121600000.0
2009-01-29 14:25:00,78.33,78.345,78.31,78.33,131000000.0
2009-01-29 14:26:00,78.33,78.335,78.295,78.295,150000000.0
2009-01-29 14:27:00,78.295,78.295,78.275,78.29,100400000.0
2009-01-29 14:28:00,78.295,78.35,78.29,78.345,129800000.0
2009-01-29 14:29:00,78.345,78.365,78.33,78.36,188800000.0
2009-01-29 14:30:00,78.35,78.355,78.325,78.34,135800000.0
2009-01-29 14:31:00,78.34,78.35,78.3,78.345,124200000.0
2009-01-29 14:32:00,78.35,78.375,78.33,78.365,126400000.0
2009-01-29 14:33:00,78.37,78.44,78.365,78.435,252200000.0
2009-01-29 14:34:00,78.43,78.47,78.41,78.425,227600000.0
2009-01-29 14:35:00,78.425,78.485,78.415,78.485,246000000.0
2009-01-29 14:36:00,78.475,78.52,78.46,78.46,212000000.0
2009-01-29 14:37:00,78.465,78.49,78.435,78.455,201800000.0
2009-01-29 14:38:00,78.46,78.465,78.445,78.455,190000000.0
2009-01-29 14:39:00,78.46,78.485,78.455,78.465,136400000.0
2009-01-29 14:40:00,78.46,78.465,78.425,78.445,161600000.0
2009-01-29 14:41:00,78.435,78.455,78.405,78.43,155400000.0
2009-01-29 14:42:00,78.43,78.465,78.42,78.425,82600000.0
2009-01-29 14:43:00,78.42,78.43,78.385,78.405,199000000.0
2009-01-29 14:44:00,78.4,78.4,78.37,78.37,85800000.0
2009-01-29 14:45:00,78.37,78.375,78.345,78.375,147600000.0
2009-01-29 14:46:00,78.37,78.375,78.32,78.34,220200000.0
2009-01-29 14:47:00,78.345,78.355,78.33,78.35,121400000.0
2009-01-29 14:48:00,78.35,78.35,78.315,78.325,110000000.0
2009-01-29 14:49:00,78.325,78.38,78.31,78.36,155400000.0
2009-01-29 14:50:00,78.35,78.36,78.295,78.3,166400000.0
2009-01-29 14:51:00,78.305,78.35,78.3,78.35,132000000.0
2009-01-29 14:52:00,78.345,78.345,78.31,78.325,136000000.0
2009-01-29 14:53:00,78.32,78.345,78.32,78.33,160000000.0
2009-01-29 14:54:00,78.33,78.33,78.305,78.31,69800000.0
2009-01-29 14:55:00,78.315,78.325,78.3,78.315,219800000.0
2009-01-29 14:56:00,78.315,78.44,78.315,78.415,186800000.0
2009-01-29 14:57:00,78.4,78.48,78.4,78.445,269200000.0
2009-01-29 14:58:00,78.445,78.455,78.43,78.44,252800000.0
2009-01-29 14:59:00,78.44,78.46,78.42,78.425,164600000.0
2009-01-29 15:00:00,78.425,78.425,78.35,78.36,226000000.0
2009-01-29 15:01:00,78.365,78.42,78.36,78.41,200000000.0
2009-01-29 15:02:00,78.41,78.42,78.4,78.415,114200000.0
2009-01-29 15:03:00,78.415,78.425,78.385,78.41,149200000.0
2009-01-29 15:04:00,78.41,78.41,78.39,78.39,105200000.0
2009-01-29 15:05:00,78.39,78.39,78.37,78.37,94400000.0
2009-01-29 15:06:00,78.365,78.385,78.365,78.37,116600000.0
2009-01-29 15:07:00,78.38,78.385,78.325,78.33,229000000.0
2009-01-29 15:08:00,78.33,78.35,78.325,78.325,273800000.0
2009-01-29 15:09:00,78.33,78.35,78.33,78.335,101000000.0
2009-01-29 15:10:00,78.335,78.35,78.315,78.32,196200000.0
2009-01-29 15:11:00,78.32,78.335,78.305,78.315,165800000.0
2009-01-29 15:12:00,78.32,78.355,78.31,78.345,119200000.0
2009-01-29 15:13:00,78.34,78.35,78.34,78.345,56200000.0
2009-01-29 15:14:00,78.34,78.355,78.335,78.35,114000000.0
2009-01-29 15:15:00,78.355,78.37,78.35,78.365,172800000.0
2009-01-29 15:16:00,78.365,78.375,78.345,78.35,168000000.0
2009-01-29 15:17:00,78.345,78.35,78.31,78.31,126800000.0
2009-01-29 15:18:00,78.31,78.325,78.305,78.31,183400000.0
2009-01-29 15:19:00,78.31,78.32,78.305,78.305,71600000.0
2009-01-29 15:20:00,78.31,78.33,78.305,78.32,126000000.0
2009-01-29 15:21:00,78.33,78.33,78.285,78.285,189000000.0
2009-01-29 15:22:00,78.285,78.29,78.27,78.29,201400000.0
2009-01-29 15:23:00,78.285,78.32,78.265,78.28,254200000.0
2009-01-29 15:24:00,78.275,78.29,78.255,78.29,101800000.0
2009-01-29 15:25:00,78.275,78.285,78.23,78.26,193600000.0
2009-01-29 15:26:00,78.265,78.285,78.24,78.26,230600000.0
2009-01-29 15:27:00,78.26,78.275,78.235,78.26,385800000.0
2009-01-29 15:28:00,78.265,78.275,78.24,78.255,231800000.0
2009-01-29 15:29:00,78.255,78.26,78.23,78.245,186000000.0
2009-01-29 15:30:00,78.245,78.25,78.035,78.19,291700000.0
2009-01-29 15:31:00,78.19,78.205,78.1,78.105,260900000.0
2009-01-29 15:32:00,78.105,78.165,78.105,78.15,184200000.0
2009-01-29 15:33:00,78.135,78.155,78.11,78.155,187200000.0
2009-01-29 15:34:00,78.15,78.215,78.15,78.215,147800000.0
2009-01-29 15:35:00,78.22,78.22,78.16,78.21,191200000.0
2009-01-29 15:36:00,78.205,78.235,78.195,78.205,243200000.0
2009-01-29 15:37:00,78.21,78.27,78.195,78.27,125400000.0
2009-01-29 15:38:00,78.27,78.27,78.245,78.245,100600000.0
2009-01-29 15:39:00,78.245,78.25,78.205,78.235,183000000.0
2009-01-29 15:40:00,78.24,78.295,78.24,78.28,152200000.0
2009-01-29 15:41:00,78.285,78.335,78.27,78.32,130200000.0
2009-01-29 15:42:00,78.32,78.375,78.32,78.34,239200000.0
2009-01-29 15:43:00,78.345,78.395,78.345,78.395,239600000.0
2009-01-29 15:44:00,78.39,78.395,78.365,78.365,132400000.0
2009-01-29 15:45:00,78.37,78.39,78.365,78.385,85600000.0
2009-01-29 15:46:00,78.39,78.4,78.375,78.38,138800000.0
2009-01-29 15:47:00,78.385,78.44,78.38,78.425,174800000.0
2009-01-29 15:48:00,78.43,78.455,78.4,78.455,193800000.0
2009-01-29 15:49:00,78.45,78.515,78.445,78.495,192800000.0
2009-01-29 15:50:00,78.5,78.52,78.48,78.505,193600000.0
2009-01-29 15:51:00,78.51,78.515,78.47,78.49,129000000.0
2009-01-29 15:52:00,78.49,78.5,78.44,78.44,159400000.0
2009-01-29 15:53:00,78.43,78.47,78.43,78.45,148000000.0
2009-01-29 15:54:00,78.45,78.49,78.45,78.48,119000000.0
2009-01-29 15:55:00,78.48,78.49,78.47,78.48,113000000.0
2009-01-29 15:56:00,78.485,78.5,78.465,78.5,153300000.0
2009-01-29 15:57:00,78.505,78.505,78.435,78.465,136400000.0
2009-01-29 15:58:00,78.46,78.485,78.44,78.44,94400000.0
2009-01-29 15:59:00,78.435,78.47,78.41,78.435,115400000.0
2009-01-29 16:00:00,78.425,78.45,78.395,78.41,147400000.0
2009-01-29 16:01:00,78.405,78.41,78.375,78.39,177400000.0
2009-01-29 16:02:00,78.39,78.435,78.38,78.42,136000000.0
2009-01-29 16:03:00,78.41,78.49,78.405,78.485,130000000.0
2009-01-29 16:04:00,78.485,78.5,78.425,78.43,210800000.0
2009-01-29 16:05:00,78.43,78.445,78.385,78.395,201200000.0
2009-01-29 16:06:00,78.395,78.405,78.37,78.39,147200000.0
2009-01-29 16:07:00,78.395,78.44,78.38,78.42,130800000.0
2009-01-29 16:08:00,78.42,78.46,78.42,78.42,139600000.0
2009-01-29 16:09:00,78.425,78.44,78.385,78.405,190000000.0
2009-01-29 16:10:00,78.415,78.435,78.37,78.43,126400000.0
2009-01-29 16:11:00,78.425,78.43,78.355,78.37,193000000.0
2009-01-29 16:12:00,78.37,78.385,78.355,78.37,121600000.0
2009-01-29 16:13:00,78.355,78.4,78.35,78.37,204000000.0
2009-01-29 16:14:00,78.37,78.39,78.335,78.345,220600000.0
2009-01-29 16:15:00,78.34,78.35,78.315,78.32,177600000.0
2009-01-29 16:16:00,78.32,78.34,78.285,78.325,243800000.0
2009-01-29 16:17:00,78.325,78.36,78.325,78.355,177800000.0
2009-01-29 16:18:00,78.36,78.37,78.325,78.365,255400000.0
2009-01-29 16:19:00,78.365,78.365,78.34,78.355,155800000.0
2009-01-29 16:20:00,78.35,78.385,78.35,78.365,117000000.0
2009-01-29 16:21:00,78.37,78.375,78.325,78.325,282800000.0
2009-01-29 16:22:00,78.325,78.33,78.295,78.305,131600000.0
2009-01-29 16:23:00,78.305,78.335,78.295,78.33,134400000.0
2009-01-29 16:24:00,78.32,78.33,78.315,78.33,37400000.0
2009-01-29 16:25:00,78.33,78.33,78.265,78.28,68000000.0
2009-01-29 16:26:00,78.285,78.285,78.245,78.26,64200000.0
2009-01-29 16:27:00,78.245,78.29,78.245,78.26,115800000.0
2009-01-29 16:28:00,78.265,78.32,78.245,78.245,144600000.0
2009-01-29 16:29:00,78.24,78.24,78.19,78.23,158200000.0
2009-01-29 16:30:00,78.215,78.225,78.16,78.16,116600000.0
2009-01-29 16:31:00,78.16,78.19,78.14,78.14,150800000.0
2009-01-29 16:32:00,78.15,78.195,78.15,78.19,158000000.0
2009-01-29 16:33:00,78.19,78.19,78.13,78.14,162600000.0
2009-01-29 16:34:00,78.15,78.19,78.135,78.185,186600000.0
2009-01-29 16:35:00,78.185,78.205,78.16,78.18,199000000.0
2009-01-29 16:36:00,78.19,78.215,78.18,78.2,137800000.0
2009-01-29 16:37:00,78.2,78.215,78.165,78.165,131000000.0
2009-01-29 16:38:00,78.165,78.165,78.06,78.06,231600000.0
2009-01-29 16:39:00,78.04,78.105,78.04,78.09,221000000.0
2009-01-29 16:40:00,78.085,78.14,78.065,78.12,206200000.0
2009-01-29 16:41:00,78.13,78.17,78.115,78.155,201800000.0
2009-01-29 16:42:00,78.155,78.155,78.075,78.09,176800000.0
2009-01-29 16:43:00,78.09,78.135,78.08,78.13,164600000.0
2009-01-29 16:44:00,78.1,78.14,78.07,78.12,153000000.0
2009-01-29 16:45:00,78.125,78.2,78.125,78.2,152600000.0
2009-01-29 16:46:00,78.2,78.24,78.2,78.23,177400000.0
2009-01-29 16:47:00,78.235,78.29,78.22,78.29,186400000.0
2009-01-29 16:48:00,78.295,78.395,78.295,78.385,210600000.0
2009-01-29 16:49:00,78.385,78.52,78.335,78.52,191600000.0
2009-01-29 16:50:00,78.54,78.55,78.43,78.485,344200000.0
2009-01-29 16:51:00,78.495,78.495,78.34,78.36,216200000.0
2009-01-29 16:52:00,78.355,78.4,78.355,78.37,372200000.0
2009-01-29 16:53:00,78.37,78.405,78.36,78.4,331400000.0
2009-01-29 16:54:00,78.4,78.505,78.375,78.475,257200000.0
2009-01-29 16:55:00,78.475,78.49,78.445,78.475,216000000.0
2009-01-29 16:56:00,78.475,78.5,78.475,78.49,250000000.0
2009-01-29 16:57:00,78.49,78.505,78.395,78.435,259600000.0
2009-01-29 16:58:00,78.435,78.455,78.41,78.43,255200000.0
2009-01-29 16:59:00,78.43,78.43,78.355,78.375,369200001.0
2009-01-29 17:00:00,78.365,78.415,78.29,78.36,334000000.0
2009-01-29 17:01:00,78.355,78.405,78.345,78.405,280400000.0
2009-01-29 17:02:00,78.4,78.485,78.38,78.47,252600000.0
2009-01-29 17:03:00,78.47,78.475,78.37,78.385,250600000.0
2009-01-29 17:04:00,78.385,78.575,78.385,78.565,350200000.0
2009-01-29 17:05:00,78.57,78.645,78.55,78.645,335500000.0
2009-01-29 17:06:00,78.65,78.69,78.585,78.585,273000000.0
2009-01-29 17:07:00,78.59,78.59,78.52,78.52,231000000.0
2009-01-29 17:08:00,78.52,78.6,78.52,78.585,268400000.0
2009-01-29 17:09:00,78.585,78.61,78.545,78.59,269200000.0
2009-01-29 17:10:00,78.59,78.62,78.55,78.595,227400000.0
2009-01-29 17:11:00,78.6,78.635,78.555,78.595,187800000.0
2009-01-29 17:12:00,78.595,78.625,78.58,78.6,278200000.0
2009-01-29 17:13:00,78.6,78.645,78.58,78.635,173400000.0
2009-01-29 17:14:00,78.635,78.635,78.58,78.595,203600000.0
2009-01-29 17:15:00,78.585,78.6,78.45,78.49,294000000.0
2009-01-29 17:16:00,78.49,78.49,78.445,78.48,236800000.0
2009-01-29 17:17:00,78.48,78.54,78.465,78.485,249600000.0
2009-01-29 17:18:00,78.49,78.515,78.445,78.445,247600000.0
2009-01-29 17:19:00,78.44,78.455,78.4,78.425,218800000.0
2009-01-29 17:20:00,78.425,78.5,78.42,78.475,176200000.0
2009-01-29 17:21:00,78.485,78.49,78.42,78.445,179800000.0
2009-01-29 17:22:00,78.445,78.45,78.375,78.38,281000000.0
2009-01-29 17:23:00,78.385,78.415,78.385,78.395,154200000.0
2009-01-29 17:24:00,78.395,78.465,78.38,78.45,166600000.0
2009-01-29 17:25:00,78.45,78.47,78.4,78.4,173000000.0
2009-01-29 17:26:00,78.395,78.44,78.39,78.4,202400000.0
2009-01-29 17:27:00,78.4,78.48,78.4,78.455,226600000.0
2009-01-29 17:28:00,78.455,78.46,78.41,78.425,237600000.0
2009-01-29 17:29:00,78.43,78.48,78.405,78.445,220200000.0
2009-01-29 17:30:00,78.44,78.485,78.42,78.48,215400000.0
2009-01-29 17:31:00,78.475,78.49,78.45,78.455,194000000.0
2009-01-29 17:32:00,78.455,78.46,78.425,78.43,162400000.0
2009-01-29 17:33:00,78.43,78.46,78.41,78.425,162800000.0
2009-01-29 17:34:00,78.425,78.46,78.415,78.455,202000000.0
2009-01-29 17:35:00,78.455,78.47,78.43,78.445,182400000.0
2009-01-29 17:36:00,78.445,78.465,78.435,78.46,187000000.0
2009-01-29 17:37:00,78.46,78.48,78.39,78.415,267200000.0
2009-01-29 17:38:00,78.405,78.455,78.405,78.425,247200000.0
2009-01-29 17:39:00,78.425,78.43,78.375,78.39,147000000.0
2009-01-29 17:40:00,78.395,78.41,78.375,78.405,162000000.0
2009-01-29 17:41:00,78.41,78.425,78.37,78.37,201400000.0
2009-01-29 17:42:00,78.38,78.4,78.35,78.37,152400000.0
2009-01-29 17:43:00,78.365,78.43,78.365,78.425,235600000.0
2009-01-29 17:44:00,78.43,78.465,78.43,78.45,161800000.0
2009-01-29 17:45:00,78.455,78.475,78.415,78.435,195600000.0
2009-01-29 17:46:00,78.43,78.46,78.41,78.435,229600000.0
2009-01-29 17:47:00,78.44,78.525,78.44,78.485,179200000.0
2009-01-29 17:48:00,78.48,78.495,78.455,78.455,227200000.0
2009-01-29 17:49:00,78.46,78.53,78.46,78.52,202200000.0
2009-01-29 17:50:00,78.515,78.56,78.51,78.535,308200000.0
2009-01-29 17:51:00,78.53,78.535,78.485,78.51,227200000.0
2009-01-29 17:52:00,78.52,78.545,78.495,78.53,274200000.0
2009-01-29 17:53:00,78.53,78.615,78.53,78.615,327600001.0
2009-01-29 17:54:00,78.615,78.68,78.61,78.61,248400000.0
2009-01-29 17:55:00,78.615,78.625,78.54,78.545,267200000.0
2009-01-29 17:56:00,78.54,78.54,78.48,78.515,294600000.0
2009-01-29 17:57:00,78.515,78.54,78.495,78.515,283600000.0
2009-01-29 17:58:00,78.515,78.55,78.49,78.54,325200000.0
2009-01-29 17:59:00,78.545,78.565,78.52,78.52,296400000.0
2009-01-29 18:00:00,78.52,78.52,78.435,78.45,300000000.0
2009-01-29 18:01:00,78.445,78.46,78.42,78.455,259800000.0
2009-01-29 18:02:00,78.45,78.505,78.445,78.45,299800000.0
2009-01-29 18:03:00,78.44,78.455,78.39,78.425,262000000.0
2009-01-29 18:04:00,78.42,78.46,78.37,78.455,284400000.0
2009-01-29 18:05:00,78.445,78.49,78.42,78.465,263200000.0
2009-01-29 18:06:00,78.47,78.585,78.47,78.57,257400000.0
2009-01-29 18:07:00,78.57,78.57,78.495,78.495,184600000.0
2009-01-29 18:08:00,78.49,78.525,78.475,78.495,194600000.0
2009-01-29 18:09:00,78.495,78.515,78.48,78.5,186000000.0
2009-01-29 18:10:00,78.505,78.535,78.5,78.515,223200000.0
2009-01-29 18:11:00,78.515,78.545,78.505,78.545,165600000.0
2009-01-29 18:12:00,78.545,78.545,78.465,78.475,179400000.0
2009-01-29 18:13:00,78.475,78.495,78.445,78.45,220800000.0
2009-01-29 18:14:00,78.45,78.53,78.445,78.525,190200000.0
2009-01-29 18:15:00,78.525,78.545,78.5,78.525,210400000.0
2009-01-29 18:16:00,78.52,78.555,78.5,78.525,272000000.0
2009-01-29 18:17:00,78.53,78.53,78.505,78.51,198200000.0
2009-01-29 18:18:00,78.505,78.54,78.495,78.53,248200000.0
2009-01-29 18:19:00,78.53,78.565,78.525,78.535,253600000.0
2009-01-29 18:20:00,78.54,78.55,78.485,78.515,197400000.0
2009-01-29 18:21:00,78.515,78.58,78.515,78.52,307200000.0
2009-01-29 18:22:00,78.52,78.525,78.485,78.5,200800000.0
2009-01-29 18:23:00,78.505,78.505,78.4,78.435,342400000.0
2009-01-29 18:24:00,78.425,78.435,78.335,78.345,291200000.0
2009-01-29 18:25:00,78.35,78.365,78.285,78.34,305600000.0
2009-01-29 18:26:00,78.34,78.355,78.325,78.33,211200000.0
2009-01-29 18:27:00,78.325,78.34,78.245,78.245,244800000.0
2009-01-29 18:28:00,78.26,78.29,78.25,78.29,343000000.0
2009-01-29 18:29:00,78.285,78.29,78.105,78.12,260800000.0
2009-01-29 18:30:00,78.12,78.19,78.12,78.17,251800000.0
2009-01-29 18:31:00,78.17,78.18,78.125,78.165,250600000.0
2009-01-29 18:32:00,78.165,78.19,78.14,78.18,255400000.0
2009-01-29 18:33:00,78.185,78.185,78.14,78.16,307200000.0
2009-01-29 18:34:00,78.155,78.205,78.15,78.19,253200000.0
2009-01-29 18:35:00,78.19,78.245,78.185,78.245,181800000.0
2009-01-29 18:36:00,78.24,78.255,78.205,78.215,179600000.0
2009-01-29 18:37:00,78.22,78.245,78.22,78.245,134000000.0
2009-01-29 18:38:00,78.245,78.255,78.195,78.195,191200000.0
2009-01-29 18:39:00,78.19,78.21,78.16,78.165,196600000.0
2009-01-29 18:40:00,78.175,78.185,78.13,78.135,105400000.0
2009-01-29 18:41:00,78.14,78.16,78.135,78.135,165200000.0
2009-01-29 18:42:00,78.135,78.135,78.11,78.115,104200000.0
2009-01-29 18:43:00,78.12,78.16,78.12,78.145,175000000.0
2009-01-29 18:44:00,78.14,78.17,78.12,78.125,204600000.0
2009-01-29 18:45:00,78.125,78.125,78.035,78.08,263200000.0
2009-01-29 18:46:00,78.075,78.12,78.055,78.11,198600000.0
2009-01-29 18:47:00,78.105,78.155,78.105,78.13,255400000.0
2009-01-29 18:48:00,78.125,78.14,78.075,78.075,247000000.0
2009-01-29 18:49:00,78.07,78.1,78.07,78.08,190200000.0
2009-01-29 18:50:00,78.08,78.09,78.065,78.07,297000001.0
2009-01-29 18:51:00,78.065,78.1,78.055,78.07,240200000.0
2009-01-29 18:52:00,78.07,78.07,78.01,78.06,226600000.0
2009-01-29 18:53:00,78.065,78.075,78.035,78.06,176600000.0
2009-01-29 18:54:00,78.06,78.09,78.06,78.08,165800000.0
2009-01-29 18:55:00,78.075,78.085,78.06,78.07,139200000.0
2009-01-29 18:56:00,78.07,78.1,78.065,78.1,203600000.0
2009-01-29 18:57:00,78.09,78.095,78.065,78.085,213000000.0
2009-01-29 18:58:00,78.085,78.125,78.055,78.11,255000000.0
2009-01-29 18:59:00,78.11,78.115,78.015,78.015,231000000.0
2009-01-29 19:00:00,78.025,78.14,78.01,78.055,247200000.0
2009-01-29 19:01:00,78.05,78.055,78.0,78.035,219900000.0
2009-01-29 19:02:00,78.03,78.045,77.975,78.025,196400000.0
2009-01-29 19:03:00,78.02,78.05,78.0,78.025,159200000.0
2009-01-29 19:04:00,78.03,78.04,77.955,77.99,178600000.0
2009-01-29 19:05:00,77.995,78.045,77.985,77.995,198400000.0
2009-01-29 19:06:00,77.995,78.005,77.945,78.005,223200000.0
2009-01-29 19:07:00,78.005,78.02,77.975,77.985,116800000.0
2009-01-29 19:08:00,77.99,78.0,77.98,77.99,122600000.0
2009-01-29 19:09:00,77.99,77.995,77.955,77.955,122800000.0
2009-01-29 19:10:00,77.955,77.97,77.885,77.885,194200000.0
2009-01-29 19:11:00,77.885,77.91,77.875,77.905,87200000.0
2009-01-29 19:12:00,77.9,77.92,77.895,77.91,120000000.0
2009-01-29 19:13:00,77.905,77.93,77.9,77.92,82000000.0
2009-01-29 19:14:00,77.92,77.985,77.915,77.97,132000000.0
2009-01-29 19:15:00,77.96,77.985,77.945,77.96,177200000.0
2009-01-29 19:16:00,77.945,77.99,77.93,77.98,123200000.0
2009-01-29 19:17:00,77.98,77.98,77.905,77.905,160200000.0
2009-01-29 19:18:00,77.905,77.975,77.905,77.975,193200000.0
2009-01-29 19:19:00,77.975,78.0,77.96,77.975,117800000.0
2009-01-29 19:20:00,77.975,78.045,77.955,78.04,111400000.0
2009-01-29 19:21:00,78.045,78.05,78.03,78.05,65200000.0
2009-01-29 19:22:00,78.045,78.045,78.015,78.02,85600000.0
2009-01-29 19:23:00,78.02,78.055,78.0,78.03,174400000.0
2009-01-29 19:24:00,78.04,78.045,78.01,78.015,138400000.0
2009-01-29 19:25:00,78.005,78.005,77.92,77.93,124800000.0
2009-01-29 19:26:00,77.935,77.98,77.925,77.95,120300000.0
2009-01-29 19:27:00,77.95,77.95,77.895,77.9,153400000.0
2009-01-29 19:28:00,77.895,77.935,77.885,77.93,109800000.0
2009-01-29 19:29:00,77.925,77.97,77.925,77.945,108000000.0
2009-01-29 19:30:00,77.95,77.98,77.92,77.935,134400000.0
2009-01-29 19:31:00,77.935,77.965,77.925,77.935,111400000.0
2009-01-29 19:32:00,77.92,77.935,77.82,77.86,166600000.0
2009-01-29 19:33:00,77.86,77.94,77.86,77.935,101000000.0
2009-01-29 19:34:00,77.92,77.95,77.885,77.945,148000000.0
2009-01-29 19:35:00,77.94,78.02,77.94,78.005,153400000.0
2009-01-29 19:36:00,78.005,78.02,77.995,78.005,83000000.0
2009-01-29 19:37:00,78.0,78.0,77.955,77.955,56600000.0
2009-01-29 19:38:00,77.955,77.965,77.93,77.96,141000000.0
2009-01-29 19:39:00,77.965,77.965,77.915,77.92,79600000.0
2009-01-29 19:40:00,77.925,77.925,77.89,77.9,199600000.0
2009-01-29 19:41:00,77.895,77.95,77.895,77.92,113200000.0
2009-01-29 19:42:00,77.93,77.95,77.905,77.935,209000000.0
2009-01-29 19:43:00,77.935,77.98,77.93,77.95,181600000.0
2009-01-29 19:44:00,77.96,77.99,77.945,77.945,138000000.0
2009-01-29 19:45:00,77.945,77.975,77.94,77.955,190000000.0
2009-01-29 19:46:00,77.955,78.005,77.945,77.995,108800000.0
2009-01-29 19:47:00,77.995,78.055,77.995,78.015,126600000.0
2009-01-29 19:48:00,78.02,78.085,78.015,78.085,142500000.0
2009-01-29 19:49:00,78.09,78.09,78.025,78.025,199400000.0
2009-01-29 19:50:00,78.03,78.04,78.025,78.03,87200000.0
2009-01-29 19:51:00,78.03,78.03,78.015,78.015,26000000.0
2009-01-29 19:52:00,78.01,78.035,78.005,78.025,102800000.0
2009-01-29 19:53:00,78.03,78.04,78.025,78.04,69600000.0
2009-01-29 19:54:00,78.04,78.06,78.02,78.02,106600000.0
2009-01-29 19:55:00,78.025,78.025,78.015,78.015,22000000.0
2009-01-29 19:56:00,78.01,78.025,78.005,78.025,88000000.0
2009-01-29 19:57:00,78.02,78.02,77.865,77.87,140600000.0
2009-01-29 19:58:00,77.87,77.87,77.755,77.825,190800000.0
2009-01-29 19:59:00,77.82,77.82,77.795,77.805,189200000.0
2009-01-29 20:00:00,77.805,77.815,77.675,77.74,203200000.0
2009-01-29 20:01:00,77.73,77.78,77.71,77.76,241800000.0
2009-01-29 20:02:00,77.76,77.83,77.745,77.83,176200000.0
2009-01-29 20:03:00,77.83,77.905,77.83,77.855,183200000.0
2009-01-29 20:04:00,77.865,77.895,77.845,77.89,158800000.0
2009-01-29 20:05:00,77.895,77.955,77.875,77.955,241600000.0
2009-01-29 20:06:00,77.95,77.99,77.93,77.935,154200000.0
2009-01-29 20:07:00,77.925,77.96,77.91,77.945,200200000.0
2009-01-29 20:08:00,77.95,77.955,77.94,77.94,146400000.0
2009-01-29 20:09:00,77.94,77.975,77.925,77.93,172800000.0
2009-01-29 20:10:00,77.93,77.945,77.865,77.88,138200000.0
2009-01-29 20:11:00,77.89,77.925,77.89,77.925,119000000.0
2009-01-29 20:12:00,77.925,77.99,77.905,77.955,217800000.0
2009-01-29 20:13:00,77.95,78.005,77.95,77.985,113800000.0
2009-01-29 20:14:00,77.985,77.99,77.94,77.96,121200000.0
2009-01-29 20:15:00,77.96,77.965,77.95,77.96,57000000.0
2009-01-29 20:16:00,77.955,77.965,77.9,77.905,144800000.0
2009-01-29 20:17:00,77.905,77.955,77.905,77.955,191800000.0
2009-01-29 20:18:00,77.95,77.95,77.935,77.95,34600000.0
2009-01-29 20:19:00,77.955,77.97,77.95,77.95,72800000.0
2009-01-29 20:20:00,77.95,77.965,77.905,77.93,108000000.0
2009-01-29 20:21:00,77.925,78.005,77.925,77.995,193600000.0
2009-01-29 20:22:00,78.0,78.02,77.985,78.005,155800000.0
2009-01-29 20:23:00,78.005,78.03,78.0,78.02,96400000.0
2009-01-29 20:24:00,78.025,78.045,78.025,78.03,95800000.0
2009-01-29 20:25:00,78.03,78.105,78.03,78.1,107200000.0
2009-01-29 20:26:00,78.105,78.115,78.08,78.085,173800000.0
2009-01-29 20:27:00,78.08,78.09,78.075,78.075,79800000.0
2009-01-29 20:28:00,78.07,78.08,78.06,78.065,71800000.0
2009-01-29 20:29:00,78.065,78.065,78.035,78.055,88600000.0
2009-01-29 20:30:00,78.055,78.065,78.045,78.06,96800000.0
2009-01-29 20:31:00,78.06,78.06,78.045,78.055,109200000.0
2009-01-29 20:32:00,78.05,78.05,78.035,78.04,57000000.0
2009-01-29 20:33:00,78.04,78.055,78.025,78.03,119200000.0
2009-01-29 20:34:00,78.025,78.03,77.97,77.985,187200000.0
2009-01-29 20:35:00,77.985,78.025,77.98,78.0,163600000.0
2009-01-29 20:36:00,77.995,78.045,77.99,78.04,79000000.0
2009-01-29 20:37:00,78.04,78.05,77.935,77.955,244200000.0
2009-01-29 20:38:00,77.955,77.98,77.95,77.955,149800000.0
2009-01-29 20:39:00,77.96,77.97,77.95,77.965,70400000.0
2009-01-29 20:40:00,77.97,78.03,77.965,78.025,126400000.0
2009-01-29 20:41:00,78.025,78.045,78.015,78.015,170600000.0
2009-01-29 20:42:00,78.015,78.09,78.015,78.085,136200000.0
2009-01-29 20:43:00,78.085,78.095,78.035,78.04,197800000.0
2009-01-29 20:44:00,78.045,78.045,78.025,78.035,116800000.0
2009-01-29 20:45:00,78.03,78.03,77.94,77.95,150800000.0
2009-01-29 20:46:00,77.95,78.025,77.93,78.02,187400000.0
2009-01-29 20:47:00,78.02,78.02,77.975,77.985,150200000.0
2009-01-29 20:48:00,77.985,78.0,77.965,77.965,157600000.0
2009-01-29 20:49:00,77.965,77.985,77.96,77.96,162400000.0
2009-01-29 20:50:00,77.965,77.975,77.925,77.93,98200000.0
2009-01-29 20:51:00,77.925,77.935,77.875,77.88,141200000.0
2009-01-29 20:52:00,77.88,77.89,77.855,77.89,115600000.0
2009-01-29 20:53:00,77.89,77.89,77.865,77.875,151000000.0
2009-01-29 20:54:00,77.88,77.88,77.855,77.87,273800000.0
2009-01-29 20:55:00,77.87,77.875,77.825,77.83,161200000.0
2009-01-29 20:56:00,77.825,77.845,77.8,77.81,162600000.0
2009-01-29 20:57:00,77.81,77.9,77.81,77.895,136400000.0
2009-01-29 20:58:00,77.9,78.015,77.89,78.015,181600000.0
2009-01-29 20:59:00,78.01,78.03,77.965,77.965,202000000.0
2009-01-29 21:00:00,77.97,77.98,77.945,77.95,110800000.0
2009-01-29 21:01:00,77.95,77.955,77.925,77.93,131600000.0
2009-01-29 21:02:00,77.93,77.94,77.92,77.925,156000000.0
2009-01-29 21:03:00,77.92,77.925,77.845,77.85,179200000.0
2009-01-29 21:04:00,77.85,77.87,77.84,77.87,133000000.0
2009-01-29 21:05:00,77.87,77.915,77.86,77.88,176400000.0
2009-01-29 21:06:00,77.88,77.93,77.875,77.895,165200000.0
2009-01-29 21:07:00,77.895,77.945,77.895,77.915,123800000.0
2009-01-29 21:08:00,77.92,77.93,77.88,77.895,174200000.0
2009-01-29 21:09:00,77.895,77.91,77.845,77.89,124200000.0
2009-01-29 21:10:00,77.9,77.925,77.875,77.915,254600000.0
2009-01-29 21:11:00,77.915,77.915,77.89,77.89,61200000.0
2009-01-29 21:12:00,77.89,77.89,77.865,77.865,22200000.0
2009-01-29 21:13:00,77.86,77.89,77.85,77.87,188400000.0
2009-01-29 21:14:00,77.875,77.96,77.865,77.935,147600000.0
2009-01-29 21:15:00,77.93,77.935,77.885,77.885,93200000.0
2009-01-29 21:16:00,77.88,77.885,77.87,77.88,49800000.0
2009-01-29 21:17:00,77.885,77.895,77.88,77.895,106200000.0
2009-01-29 21:18:00,77.9,77.965,77.9,77.96,101800000.0
2009-01-29 21:19:00,77.965,77.965,77.96,77.96,4400000.0
2009-01-29 21:20:00,77.955,77.99,77.955,77.985,43400000.0
2009-01-29 21:21:00,77.98,77.99,77.97,77.975,55600000.0
2009-01-29 21:22:00,77.98,78.02,77.98,78.015,97800000.0
2009-01-29 21:23:00,78.02,78.03,78.01,78.015,144400000.0
2009-01-29 21:24:00,78.015,78.02,77.96,77.96,183400000.0
2009-01-29 21:25:00,77.965,77.98,77.965,77.97,99200000.0
2009-01-29 21:26:00,77.965,77.965,77.945,77.95,37400000.0
2009-01-29 21:27:00,77.945,77.955,77.94,77.94,32200000.0
2009-01-29 21:28:00,77.945,77.965,77.935,77.935,79400000.0
2009-01-29 21:29:00,77.93,77.965,77.91,77.965,121600000.0
2009-01-29 21:30:00,77.96,77.965,77.94,77.965,124400000.0
2009-01-29 21:31:00,77.96,77.965,77.95,77.955,49000000.0
2009-01-29 21:32:00,77.96,77.965,77.945,77.965,65600000.0
2009-01-29 21:33:00,77.965,77.985,77.93,77.985,91400000.0
2009-01-29 21:34:00,77.985,78.01,77.985,77.99,33000000.0
2009-01-29 21:35:00,78.0,78.005,77.96,77.965,121200000.0
2009-01-29 21:36:00,77.97,78.015,77.97,78.015,65400000.0
2009-01-29 21:37:00,78.005,78.05,78.0,78.02,189400000.0
2009-01-29 21:38:00,78.01,78.03,78.0,78.015,99400000.0
2009-01-29 21:39:00,78.015,78.04,78.015,78.035,56800000.0
2009-01-29 21:40:00,78.04,78.115,78.04,78.1,98200000.0
2009-01-29 21:41:00,78.11,78.125,78.08,78.08,92600000.0
2009-01-29 21:42:00,78.085,78.095,78.07,78.08,71000000.0
2009-01-29 21:43:00,78.075,78.1,78.07,78.1,59400000.0
2009-01-29 21:44:00,78.095,78.125,78.095,78.105,90200000.0
2009-01-29 21:45:00,78.1,78.125,78.085,78.085,114800000.0
2009-01-29 21:46:00,78.085,78.095,78.07,78.07,100400000.0
2009-01-29 21:47:00,78.075,78.075,78.05,78.065,46200000.0
2009-01-29 21:48:00,78.065,78.085,78.055,78.055,69800000.0
2009-01-29 21:49:00,78.06,78.06,78.025,78.045,102600000.0
2009-01-29 21:50:00,78.04,78.045,78.015,78.015,23400000.0
2009-01-29 21:51:00,78.025,78.025,77.985,77.99,122600000.0
2009-01-29 21:52:00,77.99,77.995,77.97,77.97,73400000.0
2009-01-29 21:53:00,77.98,77.985,77.97,77.98,77200000.0
2009-01-29 21:54:00,77.98,78.015,77.955,77.995,113200000.0
2009-01-29 21:55:00,78.0,78.01,77.99,78.005,56800000.0
2009-01-29 21:56:00,78.01,78.04,78.005,78.025,47000000.0
2009-01-29 21:57:00,78.02,78.02,77.955,77.96,63000000.0
2009-01-29 21:58:00,77.955,77.955,77.94,77.955,31600000.0
2009-01-29 21:59:00,77.96,77.97,77.94,77.965,203200000.0
2009-01-29 22:00:00,77.96,77.985,77.95,77.98,51200000.0
2009-01-29 22:01:00,77.98,78.06,77.98,78.06,143800000.0
2009-01-29 22:02:00,78.06,78.11,78.06,78.095,153000000.0
2009-01-29 22:03:00,78.095,78.095,78.065,78.075,49000000.0
2009-01-29 22:04:00,78.07,78.11,78.05,78.05,174600000.0
2009-01-29 22:05:00,78.055,78.07,78.035,78.065,150200000.0
2009-01-29 22:06:00,78.07,78.075,78.055,78.07,111800000.0
2009-01-29 22:07:00,78.065,78.08,78.055,78.08,103400000.0
2009-01-29 22:08:00,78.08,78.09,78.065,78.07,132600000.0
2009-01-29 22:09:00,78.065,78.075,78.065,78.065,69000000.0
2009-01-29 22:10:00,78.065,78.085,78.055,78.07,153400000.0
2009-01-29 22:11:00,78.07,78.07,78.05,78.055,81200000.0
2009-01-29 22:12:00,78.055,78.065,78.045,78.055,85600000.0
2009-01-29 22:13:00,78.07,78.09,78.065,78.09,78000000.0
2009-01-29 22:14:00,78.085,78.11,78.08,78.1,185600000.0
2009-01-29 22:15:00,78.095,78.1,78.055,78.055,199200000.0
2009-01-29 22:16:00,78.05,78.085,78.045,78.075,321000000.0
2009-01-29 22:17:00,78.08,78.095,78.075,78.085,90000000.0
2009-01-29 22:18:00,78.08,78.095,78.07,78.07,59800000.0
2009-01-29 22:19:00,78.08,78.095,78.075,78.085,71800000.0
2009-01-29 22:20:00,78.085,78.125,78.08,78.09,107600000.0
2009-01-29 22:21:00,78.09,78.105,78.09,78.095,51400000.0
2009-01-29 22:22:00,78.1,78.1,78.075,78.095,95200000.0
2009-01-29 22:23:00,78.095,78.1,78.05,78.06,89400000.0
2009-01-29 22:24:00,78.06,78.07,78.015,78.015,109600000.0
2009-01-29 22:25:00,78.015,78.065,78.015,78.035,117200000.0
2009-01-29 22:26:00,78.035,78.055,78.02,78.025,99200000.0
2009-01-29 22:27:00,78.025,78.025,78.005,78.02,60800000.0
2009-01-29 22:28:00,78.02,78.04,78.015,78.04,64200000.0
2009-01-29 22:29:00,78.04,78.04,78.03,78.03,52600000.0
2009-01-29 22:30:00,78.03,78.05,78.01,78.02,122800000.0
2009-01-29 22:31:00,78.015,78.015,77.96,77.98,182800000.0
2009-01-29 22:32:00,77.98,77.98,77.945,77.945,108800000.0
2009-01-29 22:33:00,77.95,78.005,77.95,77.995,112600000.0
2009-01-29 22:34:00,77.99,77.995,77.955,77.955,240400000.0
2009-01-29 22:35:00,77.96,77.96,77.905,77.91,120800000.0
2009-01-29 22:36:00,77.905,77.94,77.895,77.91,206200000.0
2009-01-29 22:37:00,77.91,77.915,77.895,77.895,140600000.0
2009-01-29 22:38:00,77.895,77.905,77.865,77.87,148400000.0
2009-01-29 22:39:00,77.865,77.875,77.845,77.86,169400000.0
2009-01-29 22:40:00,77.86,77.89,77.84,77.885,164400000.0
2009-01-29 22:41:00,77.885,77.895,77.875,77.895,152400000.0
2009-01-29 22:42:00,77.895,77.915,77.895,77.915,76600000.0
2009-01-29 22:43:00,77.92,77.925,77.92,77.925,41000000.0
2009-01-29 22:44:00,77.92,77.925,77.915,77.92,68800000.0
2009-01-29 22:45:00,77.915,77.92,77.9,77.905,120600000.0
2009-01-29 22:46:00,77.9,77.905,77.88,77.895,90200000.0
2009-01-29 22:47:00,77.895,77.895,77.865,77.87,81000000.0
2009-01-29 22:48:00,77.88,77.885,77.85,77.87,91200000.0
2009-01-29 22:49:00,77.875,77.895,77.875,77.89,102600000.0
2009-01-29 22:50:00,77.89,77.925,77.89,77.9,100000000.0
2009-01-29 22:51:00,77.905,77.92,77.905,77.92,59800000.0
2009-01-29 22:52:00,77.915,77.915,77.895,77.905,68600000.0
2009-01-29 22:53:00,77.905,77.92,77.89,77.915,49800000.0
2009-01-29 22:54:00,77.91,77.94,77.895,77.935,57200000.0
2009-01-29 22:55:00,77.935,77.945,77.93,77.945,26400000.0
2009-01-29 22:56:00,77.945,77.955,77.935,77.955,34400000.0
2009-01-29 22:57:00,77.96,77.96,77.92,77.95,110000000.0
2009-01-29 22:58:00,77.955,77.97,77.925,77.97,74400000.0
2009-01-29 22:59:00,77.965,77.975,77.96,77.975,24200000.0
2009-01-29 23:00:00,77.975,77.975,77.94,77.97,95000000.0
2009-01-29 23:01:00,77.965,77.99,77.965,77.985,26400000.0
2009-01-29 23:02:00,77.98,77.98,77.97,77.97,6600000.0
2009-01-29 23:03:00,77.96,77.995,77.96,77.97,70200000.0
2009-01-29 23:04:00,77.97,77.995,77.965,77.995,46200000.0
2009-01-29 23:05:00,77.985,78.015,77.97,77.975,88400000.0
2009-01-29 23:06:00,77.975,78.005,77.975,77.98,154600000.0
2009-01-29 23:07:00,77.985,78.005,77.97,77.995,79000000.0
2009-01-29 23:08:00,77.995,77.995,77.98,77.99,47200000.0
2009-01-29 23:09:00,78.005,78.005,77.98,77.98,17600000.0
2009-01-29 23:10:00,77.98,77.98,77.98,77.98,3600000.0
2009-01-29 23:11:00,77.98,77.985,77.97,77.97,20000000.0
2009-01-29 23:12:00,77.97,77.99,77.96,77.985,63400000.0
2009-01-29 23:13:00,77.985,77.995,77.985,77.995,10800000.0
2009-01-29 23:14:00,77.995,78.01,77.99,77.99,19600000.0
2009-01-29 23:15:00,78.0,78.035,78.0,78.035,44800000.0
2009-01-29 23:16:00,78.035,78.055,77.995,78.03,134400000.0
2009-01-29 23:17:00,78.025,78.055,77.975,77.975,62200000.0
2009-01-29 23:18:00,77.975,77.975,77.97,77.97,14800000.0
2009-01-29 23:19:00,77.97,78.01,77.97,77.99,72800000.0
2009-01-29 23:20:00,77.99,78.0,77.985,77.985,82200000.0
2009-01-29 23:21:00,77.995,78.015,77.995,78.015,11400000.0
2009-01-29 23:22:00,78.015,78.015,77.99,78.015,49800000.0
2009-01-29 23:23:00,78.015,78.015,77.98,78.005,64800000.0
2009-01-29 23:24:00,77.995,77.995,77.98,77.98,27600000.0
2009-01-29 23:25:00,77.975,78.0,77.975,77.995,16800000.0
2009-01-29 23:26:00,77.995,78.0,77.975,77.985,28600000.0
2009-01-29 23:27:00,77.98,78.005,77.98,78.005,63800000.0
2009-01-29 23:28:00,78.005,78.025,77.995,78.01,59400000.0
2009-01-29 23:29:00,78.01,78.025,78.0,78.025,62200000.0
2009-01-29 23:30:00,78.025,78.03,77.995,78.0,55000000.0
2009-01-29 23:31:00,77.99,77.995,77.98,77.98,122800000.0
2009-01-29 23:32:00,77.98,77.98,77.95,77.965,30000000.0
2009-01-29 23:33:00,77.98,77.985,77.98,77.985,13200000.0
2009-01-29 23:34:00,77.985,77.985,77.965,77.97,13200000.0
2009-01-29 23:35:00,77.97,77.97,77.97,77.97,8800000.0
2009-01-29 23:36:00,77.97,77.97,77.965,77.97,11000000.0
2009-01-29 23:37:00,77.965,77.98,77.965,77.98,24200000.0
2009-01-29 23:38:00,77.985,78.005,77.97,78.0,49000000.0
2009-01-29 23:39:00,78.0,78.01,77.955,77.975,104800000.0
2009-01-29 23:40:00,77.975,78.005,77.955,77.99,92600000.0
2009-01-29 23:41:00,77.99,78.005,77.985,78.005,68200000.0
2009-01-29 23:42:00,78.02,78.04,78.015,78.015,105200000.0
2009-01-29 23:43:00,78.015,78.03,77.995,77.995,55400000.0
2009-01-29 23:44:00,78.0,78.02,78.0,78.0,13400000.0
2009-01-29 23:45:00,78.0,78.01,77.965,77.99,87200000.0
2009-01-29 23:46:00,77.98,78.04,77.98,78.04,77600000.0
2009-01-29 23:47:00,78.025,78.025,77.975,78.0,67000000.0
2009-01-29 23:48:00,78.0,78.045,77.99,78.02,63600000.0
2009-01-29 23:49:00,78.025,78.045,78.0,78.035,124800000.0
2009-01-29 23:50:00,78.03,78.03,78.0,78.01,110000000.0
2009-01-29 23:51:00,78.01,78.04,77.995,78.03,77800000.0
2009-01-29 23:52:00,78.025,78.03,78.02,78.02,6000000.0
2009-01-29 23:53:00,78.02,78.03,78.0,78.025,25400000.0
2009-01-29 23:54:00,78.02,78.025,78.01,78.01,30000000.0
2009-01-29 23:55:00,78.01,78.035,78.01,78.035,12800000.0
2009-01-29 23:56:00,78.03,78.03,78.005,78.02,43400000.0
2009-01-29 23:57:00,78.02,78.025,78.01,78.025,63600000.0
2009-01-29 23:58:00,78.02,78.03,78.015,78.03,31200000.0
2009-01-29 23:59:00,78.02,78.055,78.015,78.055,36000000.0
2009-01-30 00:00:00,78.05,78.06,78.045,78.05,12000000.0
2009-01-30 00:01:00,78.045,78.142,77.985,78.015,22800000.0
2009-01-30 00:02:00,78.025,78.065,78.015,78.025,36200000.0
2009-01-30 00:03:00,78.025,78.035,78.015,78.025,30600000.0
2009-01-30 00:04:00,78.025,78.03,78.02,78.03,8400000.0
2009-01-30 00:05:00,78.03,78.055,78.03,78.05,8400000.0
2009-01-30 00:06:00,78.055,78.06,78.05,78.055,12000000.0
2009-01-30 00:07:00,78.065,78.07,78.055,78.055,4800000.0
2009-01-30 00:08:00,78.055,78.055,78.045,78.05,21200000.0
2009-01-30 00:09:00,78.045,78.045,78.01,78.035,35600000.0
2009-01-30 00:10:00,78.035,78.06,78.02,78.05,51600000.0
2009-01-30 00:11:00,78.055,78.055,78.025,78.035,24800000.0
2009-01-30 00:12:00,78.04,78.06,78.035,78.06,22400000.0
2009-01-30 00:13:00,78.06,78.06,78.015,78.045,63800000.0
2009-01-30 00:14:00,78.035,78.05,78.02,78.05,57200000.0
2009-01-30 00:15:00,78.05,78.06,78.04,78.055,61600000.0
2009-01-30 00:16:00,78.06,78.06,78.045,78.05,47400000.0
2009-01-30 00:17:00,78.055,78.06,78.04,78.05,43000000.0
2009-01-30 00:18:00,78.045,78.05,78.04,78.05,29800000.0
2009-01-30 00:19:00,78.05,78.06,78.05,78.055,44800000.0
2009-01-30 00:20:00,78.06,78.06,78.045,78.045,19400000.0
2009-01-30 00:21:00,78.04,78.05,78.03,78.03,11800000.0
2009-01-30 00:22:00,78.05,78.07,78.025,78.07,49800000.0
2009-01-30 00:23:00,78.06,78.06,78.035,78.04,24800000.0
2009-01-30 00:24:00,78.04,78.06,78.04,78.04,19400000.0
2009-01-30 00:25:00,78.04,78.04,78.01,78.015,45200000.0
2009-01-30 00:26:00,78.015,78.015,78.015,78.015,5200000.0
2009-01-30 00:27:00,78.015,78.015,78.0,78.0,35200000.0
2009-01-30 00:28:00,78.0,78.03,77.995,78.03,125000000.0
2009-01-30 00:29:00,78.025,78.035,78.02,78.03,27000000.0
2009-01-30 00:30:00,78.03,78.045,78.025,78.04,42000000.0
2009-01-30 00:31:00,78.04,78.055,78.04,78.055,6400000.0
2009-01-30 00:32:00,78.055,78.055,78.04,78.05,9400000.0
2009-01-30 00:33:00,78.055,78.07,78.04,78.055,40000000.0
2009-01-30 00:34:00,78.055,78.055,78.04,78.05,13600000.0
2009-01-30 00:35:00,78.045,78.055,78.045,78.055,8600000.0
2009-01-30 00:36:00,78.055,78.055,78.055,78.055,1400000.0
2009-01-30 00:37:00,78.045,78.055,78.04,78.055,18800000.0
2009-01-30 00:38:00,78.055,78.055,78.055,78.055,1400000.0
2009-01-30 00:39:00,78.045,78.05,78.03,78.045,78800000.0
2009-01-30 00:40:00,78.045,78.08,78.04,78.075,89800000.0
2009-01-30 00:41:00,78.065,78.07,78.05,78.05,32800000.0
2009-01-30 00:42:00,78.045,78.045,78.03,78.03,44800000.0
2009-01-30 00:43:00,78.025,78.025,78.015,78.015,18400000.0
2009-01-30 00:44:00,78.015,78.02,78.005,78.01,84400000.0
2009-01-30 00:45:00,78.01,78.01,77.985,77.995,77800000.0
2009-01-30 00:46:00,77.995,78.005,77.99,78.0,88200000.0
2009-01-30 00:47:00,78.005,78.015,77.995,78.0,39600000.0
2009-01-30 00:48:00,78.0,78.015,77.995,78.01,50400000.0
2009-01-30 00:49:00,78.015,78.015,78.0,78.005,22800000.0
2009-01-30 00:50:00,78.005,78.005,78.005,78.005,2200000.0
2009-01-30 00:51:00,78.005,78.005,78.005,78.005,8800000.0
2009-01-30 00:52:00,78.01,78.015,78.0,78.015,33600000.0
2009-01-30 00:53:00,78.015,78.015,78.015,78.015,10200000.0
2009-01-30 00:54:00,78.015,78.06,78.015,78.05,27600000.0
2009-01-30 00:55:00,78.045,78.045,78.015,78.025,21600000.0
2009-01-30 00:56:00,78.025,78.025,78.005,78.015,58600000.0
2009-01-30 00:57:00,78.015,78.02,77.995,78.005,98800000.0
2009-01-30 00:58:00,78.005,78.005,77.98,77.98,44000000.0
2009-01-30 00:59:00,77.975,77.985,77.965,77.97,33000000.0
2009-01-30 01:00:00,77.975,78.035,77.96,77.98,65700000.0
2009-01-30 01:01:00,77.99,77.99,77.96,77.96,22800000.0
2009-01-30 01:02:00,77.965,77.98,77.955,77.96,17200000.0
2009-01-30 01:03:00,77.955,77.955,77.91,77.915,117800000.0
2009-01-30 01:04:00,77.915,77.915,77.875,77.9,65800000.0
2009-01-30 01:05:00,77.905,78.005,77.905,77.96,139200000.0
2009-01-30 01:06:00,77.97,77.99,77.96,77.96,26400000.0
2009-01-30 01:07:00,77.96,77.98,77.955,77.965,67400000.0
2009-01-30 01:08:00,77.96,77.965,77.925,77.925,33800000.0
2009-01-30 01:09:00,77.925,77.93,77.905,77.91,55400000.0
2009-01-30 01:10:00,77.915,77.915,77.91,77.91,10400000.0
2009-01-30 01:11:00,77.91,77.92,77.88,77.89,101000000.0
2009-01-30 01:12:00,77.88,77.89,77.86,77.86,125400000.0
2009-01-30 01:13:00,77.86,77.88,77.855,77.87,60400000.0
2009-01-30 01:14:00,77.875,77.9,77.855,77.875,101600000.0
2009-01-30 01:15:00,77.885,77.89,77.86,77.875,79000000.0
2009-01-30 01:16:00,77.875,77.89,77.855,77.865,75400000.0
2009-01-30 01:17:00,77.865,77.885,77.85,77.86,90000000.0
2009-01-30 01:18:00,77.86,77.87,77.835,77.835,112600000.0
2009-01-30 01:19:00,77.84,77.84,77.825,77.83,29200000.0
2009-01-30 01:20:00,77.825,77.835,77.825,77.825,13600000.0
2009-01-30 01:21:00,77.82,77.83,77.815,77.83,46600000.0
2009-01-30 01:22:00,77.825,77.855,77.82,77.835,54800000.0
2009-01-30 01:23:00,77.825,77.85,77.82,77.85,38000000.0
2009-01-30 01:24:00,77.85,77.86,77.84,77.855,77800000.0
2009-01-30 01:25:00,77.86,77.89,77.86,77.89,42000000.0
2009-01-30 01:26:00,77.89,77.89,77.89,77.89,13000000.0
2009-01-30 01:27:00,77.89,77.915,77.89,77.915,26200000.0
2009-01-30 01:28:00,77.91,77.94,77.91,77.93,77000000.0
2009-01-30 01:29:00,77.915,77.93,77.895,77.895,98200000.0
2009-01-30 01:30:00,77.91,77.94,77.9,77.92,147600000.0
2009-01-30 01:31:00,77.92,77.925,77.865,77.895,136200000.0
2009-01-30 01:32:00,77.895,77.895,77.895,77.895,4400000.0
2009-01-30 01:33:00,77.905,77.905,77.905,77.905,2200000.0
2009-01-30 01:34:00,77.91,77.91,77.875,77.895,53600000.0
2009-01-30 01:35:00,77.885,77.905,77.87,77.905,37400000.0
2009-01-30 01:36:00,77.91,77.91,77.86,77.875,46200000.0
2009-01-30 01:37:00,77.875,77.875,77.85,77.85,18800000.0
2009-01-30 01:38:00,77.85,77.855,77.85,77.855,11000000.0
2009-01-30 01:39:00,77.85,77.86,77.85,77.855,11000000.0
2009-01-30 01:40:00,77.82,77.83,77.81,77.813,45000000.0
2009-01-30 01:41:00,77.84,77.845,77.825,77.825,36200000.0
2009-01-30 01:42:00,77.82,77.84,77.81,77.815,79200000.0
2009-01-30 01:43:00,77.825,77.89,77.815,77.85,120400000.0
2009-01-30 01:44:00,77.855,77.855,77.825,77.84,56200000.0
2009-01-30 01:45:00,77.845,77.855,77.84,77.85,40200000.0
2009-01-30 01:46:00,77.855,77.855,77.855,77.855,2200000.0
2009-01-30 01:47:00,77.855,77.86,77.855,77.855,13200000.0
2009-01-30 01:48:00,77.855,77.855,77.855,77.855,6600000.0
2009-01-30 01:49:00,77.855,77.865,77.855,77.855,30000000.0
2009-01-30 01:50:00,77.855,77.91,77.855,77.88,166800000.0
2009-01-30 01:51:00,77.88,77.885,77.865,77.885,37400000.0
2009-01-30 01:52:00,77.885,77.885,77.88,77.88,13200000.0
2009-01-30 01:53:00,77.89,77.92,77.88,77.915,59000000.0
2009-01-30 01:54:00,77.91,77.92,77.91,77.92,6600000.0
2009-01-30 01:55:00,77.915,77.915,77.91,77.915,6600000.0
2009-01-30 01:56:00,77.91,77.91,77.885,77.895,19800000.0
2009-01-30 01:57:00,77.895,77.9,77.88,77.885,22000000.0
2009-01-30 01:58:00,77.89,77.895,77.89,77.89,11000000.0
2009-01-30 01:59:00,77.87,77.88,77.87,77.87,34400000.0
2009-01-30 02:00:00,77.87,77.895,77.87,77.89,38200000.0
2009-01-30 02:01:00,77.895,77.9,77.87,77.87,52800000.0
2009-01-30 02:02:00,77.875,77.88,77.85,77.87,90800000.0
2009-01-30 02:03:00,77.865,77.87,77.845,77.85,101000000.0
2009-01-30 02:04:00,77.85,77.89,77.85,77.89,57200000.0
2009-01-30 02:05:00,77.89,77.895,77.845,77.855,56800000.0
2009-01-30 02:06:00,77.845,77.87,77.845,77.86,41200000.0
2009-01-30 02:07:00,77.855,77.89,77.845,77.89,101600000.0
2009-01-30 02:08:00,77.885,77.95,77.885,77.94,102200000.0
2009-01-30 02:09:00,77.935,77.94,77.875,77.895,124600000.0
2009-01-30 02:10:00,77.915,77.915,77.87,77.88,118000000.0
2009-01-30 02:11:00,77.88,77.88,77.835,77.85,174600000.0
2009-01-30 02:12:00,77.85,77.855,77.835,77.835,115400000.0
2009-01-30 02:13:00,77.84,77.84,77.775,77.775,96800000.0
2009-01-30 02:14:00,77.78,77.81,77.775,77.785,63400000.0
2009-01-30 02:15:00,77.79,77.79,77.765,77.775,63600000.0
2009-01-30 02:16:00,77.77,77.77,77.735,77.745,72000000.0
2009-01-30 02:17:00,77.75,77.78,77.745,77.78,41600000.0
2009-01-30 02:18:00,77.78,77.8,77.755,77.76,61400000.0
2009-01-30 02:19:00,77.76,77.76,77.71,77.71,133400000.0
2009-01-30 02:20:00,77.705,77.76,77.69,77.725,144800000.0
2009-01-30 02:21:00,77.73,77.73,77.71,77.73,87200000.0
2009-01-30 02:22:00,77.73,77.755,77.705,77.71,104800000.0
2009-01-30 02:23:00,77.71,77.73,77.7,77.715,100000000.0
2009-01-30 02:24:00,77.72,77.72,77.64,77.645,107800000.0
2009-01-30 02:25:00,77.645,77.65,77.625,77.635,81800000.0
2009-01-30 02:26:00,77.635,77.665,77.605,77.665,89600000.0
2009-01-30 02:27:00,77.67,77.685,77.64,77.645,101600000.0
2009-01-30 02:28:00,77.645,77.685,77.645,77.655,79600000.0
2009-01-30 02:29:00,77.66,77.7,77.66,77.685,81200000.0
2009-01-30 02:30:00,77.69,77.69,77.62,77.65,105800000.0
2009-01-30 02:31:00,77.66,77.695,77.635,77.635,109600000.0
2009-01-30 02:32:00,77.64,77.64,77.555,77.6,122600000.0
2009-01-30 02:33:00,77.605,77.63,77.58,77.59,114200000.0
2009-01-30 02:34:00,77.595,77.61,77.58,77.595,68200000.0
2009-01-30 02:35:00,77.595,77.615,77.595,77.605,82400000.0
2009-01-30 02:36:00,77.6,77.6,77.585,77.595,50600000.0
2009-01-30 02:37:00,77.6,77.61,77.595,77.605,28600000.0
2009-01-30 02:38:00,77.605,77.635,77.605,77.63,65800000.0
2009-01-30 02:39:00,77.635,77.645,77.63,77.64,30400000.0
2009-01-30 02:40:00,77.64,77.685,77.64,77.68,75600000.0
2009-01-30 02:41:00,77.68,77.68,77.635,77.645,74000000.0
2009-01-30 02:42:00,77.64,77.685,77.64,77.685,97000000.0
2009-01-30 02:43:00,77.695,77.735,77.675,77.685,158200000.0
2009-01-30 02:44:00,77.695,77.7,77.68,77.69,99600000.0
2009-01-30 02:45:00,77.68,77.71,77.68,77.69,52800000.0
2009-01-30 02:46:00,77.695,77.705,77.68,77.68,67800000.0
2009-01-30 02:47:00,77.695,77.705,77.695,77.705,11000000.0
2009-01-30 02:48:00,77.7,77.71,77.66,77.67,91000000.0
2009-01-30 02:49:00,77.67,77.67,77.665,77.67,11000000.0
2009-01-30 02:50:00,77.67,77.68,77.665,77.67,41000000.0
2009-01-30 02:51:00,77.655,77.675,77.65,77.675,50400000.0
2009-01-30 02:52:00,77.655,77.675,77.605,77.61,83200000.0
2009-01-30 02:53:00,77.615,77.635,77.61,77.635,105000000.0
2009-01-30 02:54:00,77.63,77.63,77.425,77.425,152000000.0
2009-01-30 02:55:00,77.425,77.565,77.415,77.525,216600000.0
2009-01-30 02:56:00,77.525,77.555,77.51,77.54,256000000.0
2009-01-30 02:57:00,77.535,77.625,77.525,77.62,242600000.0
2009-01-30 02:58:00,77.625,77.66,77.57,77.575,201200000.0
2009-01-30 02:59:00,77.57,77.625,77.55,77.625,163400000.0
2009-01-30 03:00:00,77.625,77.72,77.625,77.705,200000000.0
2009-01-30 03:01:00,77.71,77.75,77.695,77.74,217800000.0
2009-01-30 03:02:00,77.725,77.74,77.685,77.69,185600000.0
2009-01-30 03:03:00,77.68,77.68,77.625,77.66,277600000.0
2009-01-30 03:04:00,77.665,77.675,77.6,77.605,152400000.0
2009-01-30 03:05:00,77.6,77.605,77.565,77.57,159600000.0
2009-01-30 03:06:00,77.565,77.625,77.56,77.62,139400000.0
2009-01-30 03:07:00,77.625,77.655,77.62,77.63,96400000.0
2009-01-30 03:08:00,77.625,77.64,77.61,77.615,84000000.0
2009-01-30 03:09:00,77.6,77.61,77.57,77.575,132800000.0
2009-01-30 03:10:00,77.57,77.59,77.56,77.59,71600000.0
2009-01-30 03:11:00,77.59,77.61,77.59,77.595,61800000.0
2009-01-30 03:12:00,77.62,77.64,77.62,77.64,26400000.0
2009-01-30 03:13:00,77.65,77.68,77.65,77.665,65400000.0
2009-01-30 03:14:00,77.67,77.675,77.66,77.675,48400000.0
2009-01-30 03:15:00,77.68,77.72,77.68,77.72,50600000.0
2009-01-30 03:16:00,77.705,77.725,77.685,77.705,93800000.0
2009-01-30 03:17:00,77.71,77.715,77.69,77.705,109000000.0
2009-01-30 03:18:00,77.705,77.705,77.665,77.665,71000000.0
2009-01-30 03:19:00,77.655,77.685,77.625,77.625,129200000.0
2009-01-30 03:20:00,77.625,77.63,77.61,77.63,30800000.0
2009-01-30 03:21:00,77.625,77.625,77.58,77.595,52600000.0
2009-01-30 03:22:00,77.59,77.595,77.58,77.59,22000000.0
2009-01-30 03:23:00,77.59,77.59,77.52,77.545,187200000.0
2009-01-30 03:24:00,77.54,77.565,77.505,77.535,138000000.0
2009-01-30 03:25:00,77.53,77.555,77.52,77.54,86400000.0
2009-01-30 03:26:00,77.545,77.545,77.45,77.455,130800000.0
2009-01-30 03:27:00,77.45,77.505,77.425,77.43,244200000.0
2009-01-30 03:28:00,77.435,77.52,77.435,77.515,103400000.0
2009-01-30 03:29:00,77.51,77.515,77.445,77.45,161600000.0
2009-01-30 03:30:00,77.45,77.47,77.445,77.455,122800000.0
2009-01-30 03:31:00,77.46,77.49,77.46,77.485,87800000.0
2009-01-30 03:32:00,77.49,77.57,77.485,77.555,121600000.0
2009-01-30 03:33:00,77.555,77.58,77.555,77.56,94400000.0
2009-01-30 03:34:00,77.555,77.56,77.52,77.55,86600000.0
2009-01-30 03:35:00,77.555,77.58,77.545,77.55,76800000.0
2009-01-30 03:36:00,77.55,77.56,77.535,77.54,136400000.0
2009-01-30 03:37:00,77.535,77.54,77.51,77.52,157800000.0
2009-01-30 03:38:00,77.52,77.54,77.515,77.52,83000000.0
2009-01-30 03:39:00,77.525,77.53,77.5,77.525,131000000.0
2009-01-30 03:40:00,77.53,77.535,77.48,77.49,103200000.0
2009-01-30 03:41:00,77.495,77.515,77.48,77.515,71000000.0
2009-01-30 03:42:00,77.52,77.525,77.52,77.52,22000000.0
2009-01-30 03:43:00,77.515,77.525,77.51,77.525,30800000.0
2009-01-30 03:44:00,77.525,77.55,77.525,77.55,26400000.0
2009-01-30 03:45:00,77.54,77.57,77.54,77.565,63800000.0
2009-01-30 03:46:00,77.565,77.585,77.56,77.585,39600000.0
2009-01-30 03:47:00,77.59,77.605,77.585,77.59,52800000.0
2009-01-30 03:48:00,77.59,77.595,77.59,77.59,54800000.0
2009-01-30 03:49:00,77.59,77.605,77.585,77.595,114000000.0
2009-01-30 03:50:00,77.595,77.615,77.59,77.615,134200000.0
2009-01-30 03:51:00,77.625,77.675,77.625,77.66,95600000.0
2009-01-30 03:52:00,77.66,77.68,77.64,77.655,169400000.0
2009-01-30 03:53:00,77.655,77.655,77.64,77.65,41000000.0
2009-01-30 03:54:00,77.645,77.655,77.64,77.64,60600000.0
2009-01-30 03:55:00,77.645,77.66,77.63,77.655,107400000.0
2009-01-30 03:56:00,77.65,77.69,77.62,77.635,137200000.0
2009-01-30 03:57:00,77.635,77.65,77.625,77.63,73400000.0
2009-01-30 03:58:00,77.62,77.63,77.61,77.625,38000000.0
2009-01-30 03:59:00,77.625,77.63,77.615,77.62,40000000.0
2009-01-30 04:00:00,77.62,77.625,77.61,77.615,82400000.0
2009-01-30 04:01:00,77.62,77.62,77.59,77.59,83600000.0
2009-01-30 04:02:00,77.595,77.62,77.59,77.62,128800000.0
2009-01-30 04:03:00,77.615,77.64,77.605,77.62,100500000.0
2009-01-30 04:04:00,77.625,77.625,77.6,77.61,144400000.0
2009-01-30 04:05:00,77.625,77.645,77.62,77.64,83800000.0
2009-01-30 04:06:00,77.645,77.675,77.645,77.675,108800000.0
2009-01-30 04:07:00,77.67,77.67,77.635,77.645,86400000.0
2009-01-30 04:08:00,77.65,77.65,77.615,77.65,83600000.0
2009-01-30 04:09:00,77.65,77.65,77.615,77.625,97400000.0
2009-01-30 04:10:00,77.625,77.655,77.625,77.655,73800000.0
2009-01-30 04:11:00,77.655,77.655,77.64,77.65,60600000.0
2009-01-30 04:12:00,77.65,77.65,77.605,77.605,140600000.0
2009-01-30 04:13:00,77.61,77.615,77.59,77.59,164600000.0
2009-01-30 04:14:00,77.59,77.62,77.59,77.62,37400000.0
2009-01-30 04:15:00,77.615,77.645,77.615,77.635,102800000.0
2009-01-30 04:16:00,77.63,77.655,77.625,77.645,172200000.0
2009-01-30 04:17:00,77.65,77.655,77.615,77.625,164800000.0
2009-01-30 04:18:00,77.62,77.635,77.615,77.635,105000000.0
2009-01-30 04:19:00,77.635,77.65,77.625,77.65,63400000.0
2009-01-30 04:20:00,77.65,77.665,77.65,77.665,44000000.0
2009-01-30 04:21:00,77.67,77.695,77.67,77.695,72600000.0
2009-01-30 04:22:00,77.69,77.69,77.67,77.675,121000000.0
2009-01-30 04:23:00,77.67,77.685,77.67,77.685,77000000.0
2009-01-30 04:24:00,77.685,77.7,77.68,77.7,28600000.0
2009-01-30 04:25:00,77.695,77.735,77.645,77.665,178000000.0
2009-01-30 04:26:00,77.67,77.675,77.655,77.66,68200000.0
2009-01-30 04:27:00,77.65,77.665,77.645,77.655,52000000.0
2009-01-30 04:28:00,77.655,77.665,77.64,77.64,41800000.0
2009-01-30 04:29:00,77.645,77.665,77.645,77.655,57200000.0
2009-01-30 04:30:00,77.655,77.655,77.64,77.64,6600000.0
2009-01-30 04:31:00,77.635,77.64,77.6,77.61,93200000.0
2009-01-30 04:32:00,77.615,77.62,77.595,77.595,69800000.0
2009-01-30 04:33:00,77.585,77.595,77.565,77.565,63600000.0
2009-01-30 04:34:00,77.57,77.575,77.565,77.565,30800000.0
2009-01-30 04:35:00,77.56,77.58,77.56,77.565,61000000.0
2009-01-30 04:36:00,77.57,77.58,77.56,77.57,50200000.0
2009-01-30 04:37:00,77.565,77.59,77.565,77.575,74200000.0
2009-01-30 04:38:00,77.57,77.585,77.565,77.57,71200000.0
2009-01-30 04:39:00,77.575,77.6,77.57,77.58,94800000.0
2009-01-30 04:40:00,77.585,77.59,77.575,77.59,58800000.0
2009-01-30 04:41:00,77.595,77.595,77.59,77.595,22200000.0
2009-01-30 04:42:00,77.595,77.595,77.59,77.59,15400000.0
2009-01-30 04:43:00,77.595,77.6,77.58,77.595,65600000.0
2009-01-30 04:44:00,77.595,77.625,77.595,77.625,44600000.0
2009-01-30 04:45:00,77.625,77.63,77.625,77.63,19800000.0
2009-01-30 04:46:00,77.625,77.625,77.625,77.625,11600000.0
2009-01-30 04:47:00,77.625,77.625,77.615,77.625,56200000.0
2009-01-30 04:48:00,77.62,77.62,77.615,77.615,8000000.0
2009-01-30 04:49:00,77.62,77.625,77.615,77.615,40800000.0
2009-01-30 04:50:00,77.615,77.68,77.615,77.67,74400000.0
2009-01-30 04:51:00,77.68,77.695,77.67,77.675,75800000.0
2009-01-30 04:52:00,77.675,77.675,77.67,77.675,15600000.0
2009-01-30 04:53:00,77.675,77.7,77.675,77.7,58400000.0
2009-01-30 04:54:00,77.7,77.735,77.665,77.67,102600000.0
2009-01-30 04:55:00,77.665,77.67,77.655,77.655,30000000.0
2009-01-30 04:56:00,77.655,77.665,77.63,77.655,77600000.0
2009-01-30 04:57:00,77.655,77.655,77.64,77.64,18800000.0
2009-01-30 04:58:00,77.645,77.7,77.63,77.69,105800000.0
2009-01-30 04:59:00,77.69,77.69,77.655,77.665,88400000.0
2009-01-30 05:00:00,77.66,77.665,77.65,77.66,39400000.0
2009-01-30 05:01:00,77.66,77.665,77.645,77.645,65800000.0
2009-01-30 05:02:00,77.645,77.665,77.64,77.65,51400000.0
2009-01-30 05:03:00,77.65,77.66,77.64,77.645,35200000.0
2009-01-30 05:04:00,77.64,77.64,77.595,77.595,112200000.0
2009-01-30 05:05:00,77.61,77.615,77.59,77.59,80000000.0
2009-01-30 05:06:00,77.59,77.595,77.59,77.59,24200000.0
2009-01-30 05:07:00,77.59,77.59,77.585,77.585,63800000.0
2009-01-30 05:08:00,77.575,77.59,77.575,77.59,30600000.0
2009-01-30 05:09:00,77.59,77.59,77.575,77.575,11000000.0
2009-01-30 05:10:00,77.58,77.58,77.555,77.56,98000000.0
2009-01-30 05:11:00,77.565,77.58,77.565,77.58,57000000.0
2009-01-30 05:12:00,77.575,77.6,77.575,77.6,33000000.0
2009-01-30 05:13:00,77.595,77.595,77.595,77.595,6600000.0
2009-01-30 05:14:00,77.59,77.595,77.575,77.585,60400000.0
2009-01-30 05:15:00,77.58,77.58,77.58,77.58,13000000.0
2009-01-30 05:16:00,77.58,77.6,77.58,77.6,24200000.0
2009-01-30 05:17:00,77.605,77.605,77.585,77.59,33000000.0
2009-01-30 05:18:00,77.59,77.595,77.59,77.59,8800000.0
2009-01-30 05:19:00,77.595,77.595,77.585,77.59,37400000.0
2009-01-30 05:20:00,77.595,77.595,77.585,77.59,66200000.0
2009-01-30 05:21:00,77.59,77.6,77.59,77.595,25800000.0
2009-01-30 05:22:00,77.595,77.595,77.595,77.595,13200000.0
2009-01-30 05:23:00,77.595,77.595,77.585,77.585,39600000.0
2009-01-30 05:24:00,77.58,77.58,77.57,77.57,28400000.0
2009-01-30 05:25:00,77.565,77.565,77.55,77.56,46200000.0
2009-01-30 05:26:00,77.565,77.57,77.56,77.565,51600000.0
2009-01-30 05:27:00,77.565,77.565,77.565,77.565,4400000.0
2009-01-30 05:28:00,77.565,77.565,77.565,77.565,11000000.0
2009-01-30 05:29:00,77.58,77.58,77.575,77.575,14600000.0
2009-01-30 05:30:00,77.575,77.615,77.565,77.595,102800000.0
2009-01-30 05:31:00,77.61,77.61,77.565,77.58,66600000.0
2009-01-30 05:32:00,77.58,77.615,77.56,77.565,94200000.0
2009-01-30 05:33:00,77.565,77.575,77.53,77.555,133000000.0
2009-01-30 05:34:00,77.545,77.545,77.53,77.54,72000000.0
2009-01-30 05:35:00,77.535,77.545,77.53,77.545,33600000.0
2009-01-30 05:36:00,77.55,77.56,77.53,77.555,99800000.0
2009-01-30 05:37:00,77.555,77.555,77.545,77.545,63800000.0
2009-01-30 05:38:00,77.54,77.555,77.51,77.515,61400000.0
2009-01-30 05:39:00,77.51,77.52,77.5,77.5,70200000.0
2009-01-30 05:40:00,77.5,77.5,77.48,77.495,50600000.0
2009-01-30 05:41:00,77.495,77.5,77.485,77.49,49800000.0
2009-01-30 05:42:00,77.485,77.495,77.475,77.495,76400000.0
2009-01-30 05:43:00,77.495,77.51,77.48,77.485,124600000.0
2009-01-30 05:44:00,77.485,77.485,77.44,77.445,125200000.0
2009-01-30 05:45:00,77.44,77.475,77.435,77.47,159600000.0
2009-01-30 05:46:00,77.465,77.5,77.46,77.49,139600000.0
2009-01-30 05:47:00,77.49,77.515,77.48,77.48,85600000.0
2009-01-30 05:48:00,77.495,77.495,77.38,77.395,106800000.0
2009-01-30 05:49:00,77.39,77.39,77.365,77.39,132800000.0
2009-01-30 05:50:00,77.39,77.4,77.365,77.37,184400000.0
2009-01-30 05:51:00,77.375,77.38,77.31,77.32,94800000.0
2009-01-30 05:52:00,77.305,77.36,77.305,77.36,149600000.0
2009-01-30 05:53:00,77.365,77.375,77.31,77.31,213000000.0
2009-01-30 05:54:00,77.32,77.33,77.3,77.315,123000000.0
2009-01-30 05:55:00,77.32,77.34,77.275,77.3,203400000.0
2009-01-30 05:56:00,77.295,77.345,77.275,77.33,79600000.0
2009-01-30 05:57:00,77.33,77.35,77.32,77.34,117400000.0
2009-01-30 05:58:00,77.34,77.355,77.34,77.35,62000000.0
2009-01-30 05:59:00,77.345,77.355,77.34,77.345,77400000.0
2009-01-30 06:00:00,77.345,77.35,77.275,77.31,92400000.0
2009-01-30 06:01:00,77.31,77.34,77.23,77.26,124000000.0
2009-01-30 06:02:00,77.265,77.28,77.22,77.25,144400000.0
2009-01-30 06:03:00,77.245,77.315,77.24,77.315,66000000.0
2009-01-30 06:04:00,77.315,77.33,77.305,77.33,56400000.0
2009-01-30 06:05:00,77.33,77.345,77.31,77.32,76800000.0
2009-01-30 06:06:00,77.32,77.33,77.22,77.285,112300000.0
2009-01-30 06:07:00,77.29,77.33,77.28,77.295,109800000.0
2009-01-30 06:08:00,77.3,77.325,77.3,77.32,56600000.0
2009-01-30 06:09:00,77.325,77.355,77.32,77.345,96800000.0
2009-01-30 06:10:00,77.35,77.35,77.305,77.32,159600000.0
2009-01-30 06:11:00,77.315,77.32,77.305,77.31,63200000.0
2009-01-30 06:12:00,77.315,77.32,77.295,77.31,70400000.0
2009-01-30 06:13:00,77.31,77.33,77.31,77.33,59800000.0
2009-01-30 06:14:00,77.33,77.375,77.325,77.355,90600000.0
2009-01-30 06:15:00,77.36,77.405,77.34,77.4,152000000.0
2009-01-30 06:16:00,77.395,77.42,77.375,77.375,155200000.0
2009-01-30 06:17:00,77.375,77.41,77.375,77.4,83800000.0
2009-01-30 06:18:00,77.4,77.43,77.4,77.425,143800000.0
2009-01-30 06:19:00,77.415,77.42,77.39,77.395,139200000.0
2009-01-30 06:20:00,77.4,77.415,77.395,77.415,34000000.0
2009-01-30 06:21:00,77.415,77.425,77.41,77.415,22800000.0
2009-01-30 06:22:00,77.415,77.425,77.4,77.4,35200000.0
2009-01-30 06:23:00,77.4,77.4,77.37,77.375,89200000.0
2009-01-30 06:24:00,77.375,77.395,77.36,77.385,76200000.0
2009-01-30 06:25:00,77.385,77.405,77.385,77.405,63400000.0
2009-01-30 06:26:00,77.39,77.41,77.39,77.405,43000000.0
2009-01-30 06:27:00,77.415,77.42,77.395,77.4,98200000.0
2009-01-30 06:28:00,77.4,77.405,77.385,77.395,39600000.0
2009-01-30 06:29:00,77.41,77.415,77.4,77.41,80600000.0
2009-01-30 06:30:00,77.415,77.455,77.41,77.45,49200000.0
2009-01-30 06:31:00,77.45,77.49,77.45,77.48,92200000.0
2009-01-30 06:32:00,77.48,77.48,77.435,77.45,46800000.0
2009-01-30 06:33:00,77.45,77.48,77.45,77.47,54400000.0
2009-01-30 06:34:00,77.47,77.495,77.47,77.485,30000000.0
2009-01-30 06:35:00,77.48,77.485,77.445,77.47,53200000.0
2009-01-30 06:36:00,77.47,77.475,77.44,77.445,109200000.0
2009-01-30 06:37:00,77.445,77.455,77.435,77.435,71000000.0
2009-01-30 06:38:00,77.435,77.45,77.415,77.425,139000000.0
2009-01-30 06:39:00,77.43,77.435,77.41,77.425,83400000.0
2009-01-30 06:40:00,77.425,77.445,77.425,77.435,84600000.0
2009-01-30 06:41:00,77.44,77.44,77.425,77.425,173800000.0
2009-01-30 06:42:00,77.435,77.445,77.425,77.44,91400000.0
2009-01-30 06:43:00,77.435,77.44,77.435,77.435,11600000.0
2009-01-30 06:44:00,77.435,77.44,77.435,77.44,13800000.0
2009-01-30 06:45:00,77.45,77.46,77.44,77.46,85200000.0
2009-01-30 06:46:00,77.465,77.48,77.46,77.48,42400000.0
2009-01-30 06:47:00,77.48,77.48,77.445,77.46,57800000.0
2009-01-30 06:48:00,77.46,77.475,77.46,77.47,54800000.0
2009-01-30 06:49:00,77.47,77.47,77.435,77.44,92800000.0
2009-01-30 06:50:00,77.44,77.455,77.43,77.445,74400000.0
2009-01-30 06:51:00,77.44,77.445,77.42,77.42,60200000.0
2009-01-30 06:52:00,77.42,77.425,77.415,77.42,69200000.0
2009-01-30 06:53:00,77.42,77.42,77.41,77.415,85400000.0
2009-01-30 06:54:00,77.415,77.42,77.415,77.415,6600000.0
2009-01-30 06:55:00,77.415,77.425,77.415,77.415,43200000.0
2009-01-30 06:56:00,77.415,77.42,77.415,77.415,8800000.0
2009-01-30 06:57:00,77.415,77.415,77.41,77.41,8000000.0
2009-01-30 06:58:00,77.4,77.4,77.375,77.39,78800000.0
2009-01-30 06:59:00,77.38,77.39,77.375,77.375,32400000.0
2009-01-30 07:00:00,77.38,77.395,77.375,77.39,26800000.0
2009-01-30 07:01:00,77.395,77.405,77.39,77.405,14400000.0
2009-01-30 07:02:00,77.4,77.4,77.385,77.395,18000000.0
2009-01-30 07:03:00,77.4,77.4,77.39,77.395,21600000.0
2009-01-30 07:04:00,77.39,77.405,77.39,77.39,36000000.0
2009-01-30 07:05:00,77.395,77.395,77.37,77.37,77000000.0
2009-01-30 07:06:00,77.365,77.395,77.36,77.39,119400000.0
2009-01-30 07:07:00,77.395,77.4,77.38,77.39,107600000.0
2009-01-30 07:08:00,77.395,77.405,77.38,77.39,147800000.0
2009-01-30 07:09:00,77.39,77.44,77.39,77.43,69200000.0
2009-01-30 07:10:00,77.44,77.45,77.405,77.43,143200000.0
2009-01-30 07:11:00,77.435,77.435,77.385,77.4,65400000.0
2009-01-30 07:12:00,77.395,77.4,77.395,77.4,62600000.0
2009-01-30 07:13:00,77.405,77.425,77.405,77.41,128000000.0
2009-01-30 07:14:00,77.415,77.42,77.39,77.405,65400000.0
2009-01-30 07:15:00,77.4,77.4,77.375,77.375,126600000.0
2009-01-30 07:16:00,77.385,77.385,77.34,77.35,176400000.0
2009-01-30 07:17:00,77.35,77.375,77.335,77.34,131000000.0
2009-01-30 07:18:00,77.34,77.35,77.33,77.35,149800000.0
2009-01-30 07:19:00,77.35,77.365,77.34,77.345,110600000.0
2009-01-30 07:20:00,77.35,77.39,77.345,77.39,58800000.0
2009-01-30 07:21:00,77.39,77.39,77.36,77.39,97000000.0
2009-01-30 07:22:00,77.39,77.415,77.38,77.405,99400000.0
2009-01-30 07:23:00,77.405,77.42,77.4,77.405,59200000.0
2009-01-30 07:24:00,77.41,77.435,77.41,77.43,92200000.0
2009-01-30 07:25:00,77.43,77.44,77.425,77.435,57600000.0
2009-01-30 07:26:00,77.435,77.455,77.425,77.45,79200000.0
2009-01-30 07:27:00,77.45,77.45,77.43,77.435,34800000.0
2009-01-30 07:28:00,77.435,77.47,77.425,77.47,48800000.0
2009-01-30 07:29:00,77.47,77.505,77.42,77.485,113600000.0
2009-01-30 07:30:00,77.485,77.5,77.455,77.455,75400000.0
2009-01-30 07:31:00,77.46,77.46,77.445,77.455,46200000.0
2009-01-30 07:32:00,77.45,77.455,77.445,77.45,46200000.0
2009-01-30 07:33:00,77.45,77.465,77.45,77.455,30800000.0
2009-01-30 07:34:00,77.45,77.45,77.45,77.45,2200000.0
2009-01-30 07:35:00,77.455,77.455,77.435,77.44,44000000.0
2009-01-30 07:36:00,77.445,77.465,77.44,77.45,94000000.0
2009-01-30 07:37:00,77.445,77.445,77.445,77.445,3600000.0
2009-01-30 07:38:00,77.445,77.46,77.445,77.46,13600000.0
2009-01-30 07:39:00,77.455,77.455,77.44,77.45,28000000.0
2009-01-30 07:40:00,77.445,77.445,77.42,77.44,76200000.0
2009-01-30 07:41:00,77.445,77.46,77.445,77.455,37400000.0
2009-01-30 07:42:00,77.46,77.46,77.45,77.45,35000000.0
2009-01-30 07:43:00,77.445,77.445,77.425,77.435,36000000.0
2009-01-30 07:44:00,77.42,77.42,77.405,77.405,58400000.0
2009-01-30 07:45:00,77.4,77.405,77.38,77.395,55200000.0
2009-01-30 07:46:00,77.39,77.395,77.38,77.39,59600000.0
2009-01-30 07:47:00,77.39,77.39,77.375,77.38,27800000.0
2009-01-30 07:48:00,77.385,77.395,77.38,77.39,38600000.0
2009-01-30 07:49:00,77.42,77.44,77.4,77.43,114000000.0
2009-01-30 07:50:00,77.43,77.43,77.4,77.41,102400000.0
2009-01-30 07:51:00,77.405,77.42,77.405,77.42,31000000.0
2009-01-30 07:52:00,77.42,77.435,77.42,77.435,26600000.0
2009-01-30 07:53:00,77.44,77.455,77.44,77.455,58200000.0
2009-01-30 07:54:00,77.45,77.45,77.445,77.45,6600000.0
2009-01-30 07:55:00,77.445,77.445,77.435,77.44,10200000.0
2009-01-30 07:56:00,77.435,77.445,77.425,77.44,46400000.0
2009-01-30 07:57:00,77.445,77.46,77.44,77.46,62400000.0
2009-01-30 07:58:00,77.465,77.48,77.46,77.475,97600000.0
2009-01-30 07:59:00,77.465,77.48,77.445,77.455,76200000.0
2009-01-30 08:00:00,77.465,77.465,77.435,77.44,186600000.0
2009-01-30 08:01:00,77.44,77.44,77.425,77.44,94800000.0
2009-01-30 08:02:00,77.44,77.47,77.44,77.445,107800000.0
2009-01-30 08:03:00,77.44,77.445,77.425,77.43,125200000.0
2009-01-30 08:04:00,77.43,77.44,77.405,77.42,63400000.0
2009-01-30 08:05:00,77.425,77.475,77.42,77.475,74000000.0
2009-01-30 08:06:00,77.485,77.53,77.485,77.53,178200000.0
2009-01-30 08:07:00,77.525,77.545,77.515,77.515,100000000.0
2009-01-30 08:08:00,77.505,77.515,77.5,77.5,27600000.0
2009-01-30 08:09:00,77.505,77.51,77.475,77.48,41600000.0
2009-01-30 08:10:00,77.475,77.59,77.475,77.585,86000000.0
2009-01-30 08:11:00,77.585,77.62,77.51,77.51,123000000.0
2009-01-30 08:12:00,77.515,77.515,77.445,77.47,178400000.0
2009-01-30 08:13:00,77.47,77.485,77.455,77.47,115800000.0
2009-01-30 08:14:00,77.465,77.475,77.455,77.46,101200000.0
2009-01-30 08:15:00,77.46,77.465,77.455,77.46,64000000.0
2009-01-30 08:16:00,77.465,77.47,77.465,77.465,46600000.0
2009-01-30 08:17:00,77.465,77.5,77.46,77.495,48200000.0
2009-01-30 08:18:00,77.495,77.505,77.48,77.495,130000000.0
2009-01-30 08:19:00,77.495,77.505,77.49,77.505,20800000.0
2009-01-30 08:20:00,77.5,77.52,77.5,77.51,78400000.0
2009-01-30 08:21:00,77.505,77.52,77.5,77.505,100400000.0
2009-01-30 08:22:00,77.505,77.52,77.5,77.51,37400000.0
2009-01-30 08:23:00,77.515,77.535,77.515,77.53,57800000.0
2009-01-30 08:24:00,77.53,77.565,77.525,77.555,39000000.0
2009-01-30 08:25:00,77.555,77.565,77.55,77.555,75400000.0
2009-01-30 08:26:00,77.56,77.56,77.555,77.555,16800000.0
2009-01-30 08:27:00,77.555,77.555,77.525,77.545,40800000.0
2009-01-30 08:28:00,77.545,77.575,77.545,77.565,103800000.0
2009-01-30 08:29:00,77.56,77.565,77.535,77.535,40000000.0
2009-01-30 08:30:00,77.535,77.545,77.515,77.52,71800000.0
2009-01-30 08:31:00,77.52,77.52,77.475,77.475,140800000.0
2009-01-30 08:32:00,77.47,77.49,77.47,77.48,59000000.0
2009-01-30 08:33:00,77.485,77.53,77.485,77.525,63400000.0
2009-01-30 08:34:00,77.52,77.535,77.52,77.535,29200000.0
2009-01-30 08:35:00,77.535,77.55,77.52,77.545,107000000.0
2009-01-30 08:36:00,77.55,77.55,77.54,77.54,44000000.0
2009-01-30 08:37:00,77.545,77.545,77.52,77.52,40600000.0
2009-01-30 08:38:00,77.515,77.515,77.48,77.485,131000000.0
2009-01-30 08:39:00,77.49,77.51,77.49,77.49,16600000.0
2009-01-30 08:40:00,77.495,77.52,77.49,77.51,83600000.0
2009-01-30 08:41:00,77.51,77.535,77.5,77.535,61800000.0
2009-01-30 08:42:00,77.53,77.615,77.525,77.615,98000000.0
2009-01-30 08:43:00,77.62,77.62,77.56,77.56,51200000.0
2009-01-30 08:44:00,77.555,77.6,77.555,77.59,167400000.0
2009-01-30 08:45:00,77.595,77.605,77.59,77.605,45600000.0
2009-01-30 08:46:00,77.61,77.655,77.61,77.655,124600000.0
2009-01-30 08:47:00,77.655,77.66,77.595,77.595,84800000.0
2009-01-30 08:48:00,77.6,77.6,77.57,77.57,81000000.0
2009-01-30 08:49:00,77.57,77.57,77.52,77.525,107000000.0
2009-01-30 08:50:00,77.525,77.555,77.52,77.555,34800000.0
2009-01-30 08:51:00,77.56,77.565,77.525,77.565,82800000.0
2009-01-30 08:52:00,77.555,77.595,77.54,77.595,88800000.0
2009-01-30 08:53:00,77.58,77.615,77.58,77.6,68200000.0
2009-01-30 08:54:00,77.6,77.6,77.57,77.58,36600000.0
2009-01-30 08:55:00,77.585,77.62,77.575,77.585,75400000.0
2009-01-30 08:56:00,77.58,77.59,77.56,77.56,68000000.0
2009-01-30 08:57:00,77.56,77.565,77.555,77.56,81000000.0
2009-01-30 08:58:00,77.565,77.57,77.56,77.57,30800000.0
2009-01-30 08:59:00,77.565,77.605,77.56,77.6,228800001.0
2009-01-30 09:00:00,77.605,77.605,77.555,77.56,89000000.0
2009-01-30 09:01:00,77.55,77.555,77.525,77.525,56200000.0
2009-01-30 09:02:00,77.53,77.54,77.445,77.47,47500000.0
2009-01-30 09:03:00,77.47,77.47,77.415,77.425,101000000.0
2009-01-30 09:04:00,77.42,77.42,77.41,77.415,78800000.0
2009-01-30 09:05:00,77.41,77.45,77.41,77.445,105200000.0
2009-01-30 09:06:00,77.445,77.46,77.43,77.43,48400000.0
2009-01-30 09:07:00,77.44,77.455,77.425,77.425,84200000.0
2009-01-30 09:08:00,77.425,77.435,77.405,77.435,121200000.0
2009-01-30 09:09:00,77.435,77.435,77.38,77.38,122200000.0
2009-01-30 09:10:00,77.38,77.415,77.365,77.415,160200000.0
2009-01-30 09:11:00,77.405,77.415,77.38,77.415,187400000.0
2009-01-30 09:12:00,77.415,77.425,77.385,77.41,182600000.0
2009-01-30 09:13:00,77.41,77.435,77.41,77.415,187200000.0
2009-01-30 09:14:00,77.42,77.45,77.415,77.45,176200000.0
2009-01-30 09:15:00,77.445,77.52,77.44,77.515,164200000.0
2009-01-30 09:16:00,77.515,77.53,77.49,77.49,117000000.0
2009-01-30 09:17:00,77.495,77.54,77.49,77.53,173600000.0
2009-01-30 09:18:00,77.525,77.58,77.515,77.575,281200000.0
2009-01-30 09:19:00,77.585,77.585,77.54,77.54,187600000.0
2009-01-30 09:20:00,77.535,77.545,77.45,77.475,148400000.0
2009-01-30 09:21:00,77.48,77.555,77.48,77.545,126600000.0
2009-01-30 09:22:00,77.54,77.56,77.54,77.54,129600000.0
2009-01-30 09:23:00,77.54,77.54,77.46,77.465,230200000.0
2009-01-30 09:24:00,77.47,77.48,77.45,77.47,227800000.0
2009-01-30 09:25:00,77.465,77.48,77.415,77.44,109800000.0
2009-01-30 09:26:00,77.43,77.43,77.39,77.39,213600000.0
2009-01-30 09:27:00,77.39,77.41,77.37,77.385,167000000.0
2009-01-30 09:28:00,77.385,77.395,77.38,77.385,67000000.0
2009-01-30 09:29:00,77.385,77.395,77.3,77.3,181600000.0
2009-01-30 09:30:00,77.3,77.345,77.285,77.335,231800000.0
2009-01-30 09:31:00,77.33,77.355,77.33,77.335,99800000.0
2009-01-30 09:32:00,77.34,77.34,77.315,77.315,71800000.0
2009-01-30 09:33:00,77.315,77.32,77.305,77.315,42800000.0
2009-01-30 09:34:00,77.31,77.32,77.285,77.315,151000000.0
2009-01-30 09:35:00,77.315,77.345,77.3,77.3,182600000.0
2009-01-30 09:36:00,77.3,77.33,77.3,77.315,128600000.0
2009-01-30 09:37:00,77.32,77.345,77.305,77.315,163000000.0
2009-01-30 09:38:00,77.31,77.365,77.305,77.335,211000000.0
2009-01-30 09:39:00,77.33,77.37,77.315,77.35,204000000.0
2009-01-30 09:40:00,77.36,77.39,77.34,77.39,186600000.0
2009-01-30 09:41:00,77.39,77.43,77.38,77.405,300200000.0
2009-01-30 09:42:00,77.405,77.405,77.345,77.345,216200000.0
2009-01-30 09:43:00,77.355,77.36,77.315,77.355,173000000.0
2009-01-30 09:44:00,77.35,77.395,77.345,77.39,154200000.0
2009-01-30 09:45:00,77.385,77.405,77.36,77.36,171000000.0
2009-01-30 09:46:00,77.37,77.385,77.355,77.365,331000000.0
2009-01-30 09:47:00,77.365,77.375,77.345,77.36,116000000.0
2009-01-30 09:48:00,77.365,77.37,77.35,77.36,115200000.0
2009-01-30 09:49:00,77.365,77.395,77.335,77.335,163800000.0
2009-01-30 09:50:00,77.34,77.345,77.285,77.3,184000000.0
2009-01-30 09:51:00,77.305,77.34,77.305,77.31,162000000.0
2009-01-30 09:52:00,77.305,77.315,77.27,77.275,153800000.0
2009-01-30 09:53:00,77.285,77.295,77.24,77.26,97600000.0
2009-01-30 09:54:00,77.255,77.31,77.25,77.3,233200000.0
2009-01-30 09:55:00,77.305,77.315,77.295,77.295,150600000.0
2009-01-30 09:56:00,77.295,77.305,77.285,77.305,94200000.0
2009-01-30 09:57:00,77.3,77.315,77.28,77.28,66600000.0
2009-01-30 09:58:00,77.28,77.315,77.28,77.305,275400000.0
2009-01-30 09:59:00,77.305,77.345,77.305,77.33,116400000.0
2009-01-30 10:00:00,77.325,77.335,77.295,77.305,285600000.0
2009-01-30 10:01:00,77.305,77.32,77.295,77.305,202600000.0
2009-01-30 10:02:00,77.3,77.38,77.3,77.375,158200000.0
2009-01-30 10:03:00,77.37,77.445,77.37,77.42,122400000.0
2009-01-30 10:04:00,77.42,77.495,77.42,77.465,279200000.0
2009-01-30 10:05:00,77.465,77.49,77.435,77.49,333400000.0
2009-01-30 10:06:00,77.49,77.52,77.465,77.485,329000000.0
2009-01-30 10:07:00,77.5,77.5,77.425,77.45,250200000.0
2009-01-30 10:08:00,77.46,77.48,77.455,77.465,147400000.0
2009-01-30 10:09:00,77.465,77.47,77.435,77.435,124200000.0
2009-01-30 10:10:00,77.435,77.455,77.415,77.44,219800000.0
2009-01-30 10:11:00,77.44,77.455,77.43,77.45,206000000.0
2009-01-30 10:12:00,77.455,77.49,77.43,77.45,246600000.0
2009-01-30 10:13:00,77.455,77.455,77.435,77.455,189200000.0
2009-01-30 10:14:00,77.45,77.455,77.355,77.39,229200000.0
2009-01-30 10:15:00,77.395,77.405,77.34,77.345,230200000.0
2009-01-30 10:16:00,77.35,77.35,77.31,77.325,193000000.0
2009-01-30 10:17:00,77.32,77.32,77.265,77.275,127800000.0
2009-01-30 10:18:00,77.28,77.28,77.195,77.215,262200000.0
2009-01-30 10:19:00,77.215,77.22,77.085,77.205,272800000.0
2009-01-30 10:20:00,77.2,77.2,77.125,77.175,307900000.0
2009-01-30 10:21:00,77.17,77.185,77.12,77.14,209700000.0
2009-01-30 10:22:00,77.14,77.15,77.055,77.13,228800000.0
2009-01-30 10:23:00,77.13,77.145,77.1,77.125,236600000.0
2009-01-30 10:24:00,77.13,77.15,77.115,77.125,143400000.0
2009-01-30 10:25:00,77.13,77.145,77.105,77.13,123000000.0
2009-01-30 10:26:00,77.125,77.135,77.09,77.12,160600000.0
2009-01-30 10:27:00,77.12,77.19,77.11,77.18,196200000.0
2009-01-30 10:28:00,77.185,77.235,77.18,77.2,160800000.0
2009-01-30 10:29:00,77.195,77.235,77.19,77.205,145400000.0
2009-01-30 10:30:00,77.21,77.265,77.21,77.24,131200000.0
2009-01-30 10:31:00,77.255,77.31,77.25,77.3,177000000.0
2009-01-30 10:32:00,77.31,77.325,77.29,77.305,123600000.0
2009-01-30 10:33:00,77.31,77.33,77.275,77.33,179600000.0
2009-01-30 10:34:00,77.325,77.35,77.31,77.315,133800000.0
2009-01-30 10:35:00,77.315,77.345,77.315,77.335,128600000.0
2009-01-30 10:36:00,77.33,77.34,77.285,77.295,213000000.0
2009-01-30 10:37:00,77.295,77.33,77.285,77.315,94000000.0
2009-01-30 10:38:00,77.32,77.355,77.32,77.325,160600000.0
2009-01-30 10:39:00,77.325,77.355,77.295,77.355,157200000.0
2009-01-30 10:40:00,77.355,77.385,77.35,77.365,216400000.0
2009-01-30 10:41:00,77.365,77.37,77.345,77.36,150400000.0
2009-01-30 10:42:00,77.36,77.4,77.345,77.4,206400000.0
2009-01-30 10:43:00,77.395,77.43,77.395,77.405,130600000.0
2009-01-30 10:44:00,77.4,77.41,77.38,77.41,129400000.0
2009-01-30 10:45:00,77.405,77.405,77.335,77.355,178600000.0
2009-01-30 10:46:00,77.355,77.415,77.335,77.38,191200000.0
2009-01-30 10:47:00,77.385,77.41,77.375,77.385,157200000.0
2009-01-30 10:48:00,77.395,77.425,77.395,77.41,115600000.0
2009-01-30 10:49:00,77.415,77.45,77.4,77.4,233200000.0
2009-01-30 10:50:00,77.4,77.42,77.33,77.33,276800000.0
2009-01-30 10:51:00,77.33,77.365,77.315,77.32,180200000.0
2009-01-30 10:52:00,77.32,77.36,77.32,77.36,132200000.0
2009-01-30 10:53:00,77.36,77.37,77.305,77.36,166400000.0
2009-01-30 10:54:00,77.355,77.355,77.31,77.355,180400000.0
2009-01-30 10:55:00,77.35,77.425,77.33,77.415,209800000.0
2009-01-30 10:56:00,77.41,77.41,77.35,77.36,210400000.0
2009-01-30 10:57:00,77.36,77.38,77.34,77.36,152000000.0
2009-01-30 10:58:00,77.355,77.37,77.305,77.345,199200000.0
2009-01-30 10:59:00,77.345,77.41,77.345,77.41,133000000.0
2009-01-30 11:00:00,77.405,77.405,77.33,77.335,81600000.0
2009-01-30 11:01:00,77.33,77.345,77.31,77.33,195400000.0
2009-01-30 11:02:00,77.33,77.35,77.32,77.35,195200000.0
2009-01-30 11:03:00,77.35,77.355,77.33,77.345,123200000.0
2009-01-30 11:04:00,77.345,77.37,77.315,77.37,151600000.0
2009-01-30 11:05:00,77.365,77.385,77.355,77.385,149400000.0
2009-01-30 11:06:00,77.38,77.39,77.3,77.36,193500000.0
2009-01-30 11:07:00,77.365,77.38,77.355,77.365,91000000.0
2009-01-30 11:08:00,77.36,77.38,77.32,77.36,170200000.0
2009-01-30 11:09:00,77.35,77.365,77.325,77.325,132600000.0
2009-01-30 11:10:00,77.33,77.385,77.325,77.385,182400000.0
2009-01-30 11:11:00,77.39,77.415,77.375,77.415,173400000.0
2009-01-30 11:12:00,77.41,77.425,77.37,77.42,230200000.0
2009-01-30 11:13:00,77.425,77.47,77.425,77.43,167600000.0
2009-01-30 11:14:00,77.43,77.44,77.41,77.44,160600000.0
2009-01-30 11:15:00,77.44,77.455,77.41,77.42,101600000.0
2009-01-30 11:16:00,77.425,77.44,77.395,77.41,157000000.0
2009-01-30 11:17:00,77.395,77.445,77.385,77.42,186800000.0
2009-01-30 11:18:00,77.42,77.425,77.395,77.41,147800000.0
2009-01-30 11:19:00,77.41,77.42,77.375,77.38,194000000.0
2009-01-30 11:20:00,77.38,77.42,77.37,77.375,197600000.0
2009-01-30 11:21:00,77.38,77.395,77.34,77.355,157400000.0
2009-01-30 11:22:00,77.355,77.365,77.32,77.335,192400000.0
2009-01-30 11:23:00,77.35,77.37,77.325,77.335,194600000.0
2009-01-30 11:24:00,77.33,77.355,77.32,77.35,191400000.0
2009-01-30 11:25:00,77.345,77.43,77.345,77.415,188800000.0
2009-01-30 11:26:00,77.415,77.435,77.39,77.42,135400000.0
2009-01-30 11:27:00,77.42,77.44,77.4,77.435,155600000.0
2009-01-30 11:28:00,77.435,77.455,77.42,77.425,111600000.0
2009-01-30 11:29:00,77.43,77.435,77.41,77.415,130800000.0
2009-01-30 11:30:00,77.42,77.445,77.39,77.435,208600000.0
2009-01-30 11:31:00,77.435,77.445,77.4,77.435,175800000.0
2009-01-30 11:32:00,77.445,77.455,77.42,77.425,92200000.0
2009-01-30 11:33:00,77.43,77.455,77.43,77.44,172200000.0
2009-01-30 11:34:00,77.445,77.465,77.435,77.455,150800000.0
2009-01-30 11:35:00,77.46,77.495,77.44,77.495,221400000.0
2009-01-30 11:36:00,77.495,77.535,77.475,77.5,282200000.0
2009-01-30 11:37:00,77.5,77.565,77.495,77.56,225200000.0
2009-01-30 11:38:00,77.555,77.555,77.45,77.48,155800000.0
2009-01-30 11:39:00,77.485,77.495,77.43,77.46,295000000.0
2009-01-30 11:40:00,77.46,77.46,77.37,77.39,225200000.0
2009-01-30 11:41:00,77.385,77.39,77.35,77.35,237200000.0
2009-01-30 11:42:00,77.345,77.375,77.31,77.32,275800000.0
2009-01-30 11:43:00,77.325,77.345,77.26,77.285,209200000.0
2009-01-30 11:44:00,77.285,77.285,77.245,77.26,214000000.0
2009-01-30 11:45:00,77.26,77.325,77.26,77.315,299800000.0
2009-01-30 11:46:00,77.32,77.33,77.275,77.325,265800000.0
2009-01-30 11:47:00,77.325,77.36,77.3,77.3,261400000.0
2009-01-30 11:48:00,77.3,77.33,77.3,77.315,204800000.0
2009-01-30 11:49:00,77.315,77.33,77.28,77.295,184800000.0
2009-01-30 11:50:00,77.3,77.305,77.27,77.305,80200000.0
2009-01-30 11:51:00,77.305,77.325,77.29,77.295,149000000.0
2009-01-30 11:52:00,77.3,77.34,77.3,77.325,131600000.0
2009-01-30 11:53:00,77.325,77.325,77.275,77.305,195600000.0
2009-01-30 11:54:00,77.305,77.32,77.28,77.32,176200000.0
2009-01-30 11:55:00,77.32,77.325,77.285,77.295,157800000.0
2009-01-30 11:56:00,77.295,77.36,77.29,77.345,173600000.0
2009-01-30 11:57:00,77.345,77.355,77.3,77.3,192400000.0
2009-01-30 11:58:00,77.295,77.325,77.275,77.315,138400000.0
2009-01-30 11:59:00,77.32,77.35,77.32,77.335,129600000.0
2009-01-30 12:00:00,77.34,77.425,77.335,77.405,295200000.0
2009-01-30 12:01:00,77.4,77.47,77.38,77.46,253800000.0
2009-01-30 12:02:00,77.46,77.49,77.43,77.44,222400000.0
2009-01-30 12:03:00,77.435,77.435,77.335,77.36,189000000.0
2009-01-30 12:04:00,77.37,77.38,77.35,77.38,177400000.0
2009-01-30 12:05:00,77.385,77.395,77.345,77.355,299900000.0
2009-01-30 12:06:00,77.36,77.375,77.34,77.35,174600000.0
2009-01-30 12:07:00,77.365,77.365,77.3,77.36,245200000.0
2009-01-30 12:08:00,77.37,77.37,77.315,77.33,267200000.0
2009-01-30 12:09:00,77.345,77.36,77.325,77.325,219600000.0
2009-01-30 12:10:00,77.32,77.34,77.285,77.305,171400000.0
2009-01-30 12:11:00,77.3,77.325,77.275,77.295,245200000.0
2009-01-30 12:12:00,77.295,77.315,77.285,77.295,198800000.0
2009-01-30 12:13:00,77.295,77.315,77.295,77.3,76200000.0
2009-01-30 12:14:00,77.305,77.375,77.305,77.345,134200000.0
2009-01-30 12:15:00,77.34,77.385,77.305,77.38,201200000.0
2009-01-30 12:16:00,77.385,77.385,77.315,77.33,178300000.0
2009-01-30 12:17:00,77.33,77.37,77.31,77.335,259800000.0
2009-01-30 12:18:00,77.335,77.355,77.33,77.345,76800000.0
2009-01-30 12:19:00,77.35,77.385,77.35,77.37,191000000.0
2009-01-30 12:20:00,77.375,77.395,77.37,77.39,146800000.0
2009-01-30 12:21:00,77.39,77.39,77.365,77.38,98600000.0
2009-01-30 12:22:00,77.385,77.42,77.385,77.4,127000000.0
2009-01-30 12:23:00,77.39,77.415,77.385,77.395,132400000.0
2009-01-30 12:24:00,77.395,77.425,77.395,77.415,105000000.0
2009-01-30 12:25:00,77.415,77.44,77.4,77.43,97200000.0
2009-01-30 12:26:00,77.43,77.475,77.425,77.445,181400000.0
2009-01-30 12:27:00,77.455,77.455,77.38,77.415,203800000.0
2009-01-30 12:28:00,77.415,77.42,77.39,77.395,73400000.0
2009-01-30 12:29:00,77.4,77.44,77.4,77.44,119600000.0
2009-01-30 12:30:00,77.435,77.44,77.4,77.415,183000000.0
2009-01-30 12:31:00,77.425,77.435,77.41,77.435,175600000.0
2009-01-30 12:32:00,77.44,77.44,77.41,77.425,234000000.0
2009-01-30 12:33:00,77.43,77.465,77.425,77.43,165800000.0
2009-01-30 12:34:00,77.425,77.44,77.395,77.41,225300000.0
2009-01-30 12:35:00,77.415,77.445,77.405,77.435,296800000.0
2009-01-30 12:36:00,77.435,77.435,77.41,77.41,87800000.0
2009-01-30 12:37:00,77.41,77.43,77.4,77.43,90000000.0
2009-01-30 12:38:00,77.43,77.44,77.375,77.44,141600000.0
2009-01-30 12:39:00,77.45,77.52,77.45,77.505,132400000.0
2009-01-30 12:40:00,77.505,77.53,77.5,77.51,265600000.0
2009-01-30 12:41:00,77.51,77.52,77.505,77.505,127000000.0
2009-01-30 12:42:00,77.5,77.505,77.475,77.48,155800000.0
2009-01-30 12:43:00,77.48,77.49,77.45,77.455,121600000.0
2009-01-30 12:44:00,77.465,77.47,77.44,77.44,175200000.0
2009-01-30 12:45:00,77.445,77.455,77.435,77.44,114000000.0
2009-01-30 12:46:00,77.445,77.475,77.445,77.47,168400000.0
2009-01-30 12:47:00,77.47,77.49,77.455,77.48,128600000.0
2009-01-30 12:48:00,77.475,77.525,77.45,77.525,251200000.0
2009-01-30 12:49:00,77.52,77.555,77.505,77.55,171000000.0
2009-01-30 12:50:00,77.555,77.565,77.52,77.565,155800000.0
2009-01-30 12:51:00,77.57,77.575,77.535,77.54,72800000.0
2009-01-30 12:52:00,77.535,77.54,77.505,77.51,97800000.0
2009-01-30 12:53:00,77.51,77.515,77.49,77.51,129800000.0
2009-01-30 12:54:00,77.51,77.51,77.475,77.485,76400000.0
2009-01-30 12:55:00,77.485,77.49,77.475,77.485,62600000.0
2009-01-30 12:56:00,77.49,77.505,77.49,77.495,36800000.0
2009-01-30 12:57:00,77.495,77.5,77.49,77.49,42800000.0
2009-01-30 12:58:00,77.49,77.495,77.47,77.49,67200000.0
2009-01-30 12:59:00,77.49,77.505,77.485,77.5,91600000.0
2009-01-30 13:00:00,77.505,77.535,77.495,77.525,134600000.0
2009-01-30 13:01:00,77.525,77.565,77.52,77.565,121600000.0
2009-01-30 13:02:00,77.56,77.565,77.535,77.56,110600000.0
2009-01-30 13:03:00,77.56,77.58,77.54,77.545,110400000.0
2009-01-30 13:04:00,77.545,77.545,77.52,77.54,151800000.0
2009-01-30 13:05:00,77.54,77.555,77.51,77.545,181400000.0
2009-01-30 13:06:00,77.545,77.55,77.475,77.49,247600000.0
2009-01-30 13:07:00,77.48,77.5,77.465,77.5,143000000.0
2009-01-30 13:08:00,77.495,77.505,77.475,77.48,296600000.0
2009-01-30 13:09:00,77.48,77.49,77.48,77.485,72200000.0
2009-01-30 13:10:00,77.485,77.5,77.475,77.485,184400000.0
2009-01-30 13:11:00,77.485,77.485,77.425,77.435,224400000.0
2009-01-30 13:12:00,77.435,77.435,77.405,77.405,110000000.0
2009-01-30 13:13:00,77.405,77.425,77.37,77.38,180000000.0
2009-01-30 13:14:00,77.385,77.4,77.34,77.35,174200000.0
2009-01-30 13:15:00,77.35,77.355,77.31,77.31,237800000.0
2009-01-30 13:16:00,77.305,77.32,77.29,77.31,164800000.0
2009-01-30 13:17:00,77.31,77.33,77.31,77.325,130000000.0
2009-01-30 13:18:00,77.315,77.37,77.3,77.345,193000000.0
2009-01-30 13:19:00,77.345,77.39,77.345,77.39,251400000.0
2009-01-30 13:20:00,77.39,77.43,77.385,77.43,154000000.0
2009-01-30 13:21:00,77.43,77.43,77.37,77.38,90200000.0
2009-01-30 13:22:00,77.375,77.395,77.36,77.395,71000000.0
2009-01-30 13:23:00,77.41,77.44,77.41,77.43,151100000.0
2009-01-30 13:24:00,77.43,77.455,77.43,77.455,65400000.0
2009-01-30 13:25:00,77.455,77.455,77.405,77.42,114400000.0
2009-01-30 13:26:00,77.42,77.435,77.405,77.425,78200000.0
2009-01-30 13:27:00,77.425,77.44,77.41,77.42,132000000.0
2009-01-30 13:28:00,77.415,77.425,77.415,77.42,65400000.0
2009-01-30 13:29:00,77.42,77.455,77.41,77.435,151200000.0
2009-01-30 13:30:00,77.43,77.48,77.425,77.47,96200000.0
2009-01-30 13:31:00,77.47,77.52,77.465,77.52,152200000.0
2009-01-30 13:32:00,77.525,77.55,77.515,77.535,108100000.0
2009-01-30 13:33:00,77.535,77.575,77.525,77.56,127400000.0
2009-01-30 13:34:00,77.565,77.565,77.515,77.52,154600000.0
2009-01-30 13:35:00,77.52,77.535,77.5,77.525,158200000.0
2009-01-30 13:36:00,77.535,77.555,77.525,77.545,157600000.0
2009-01-30 13:37:00,77.545,77.565,77.515,77.515,180400000.0
2009-01-30 13:38:00,77.51,77.515,77.45,77.455,225400000.0
2009-01-30 13:39:00,77.45,77.52,77.45,77.5,199200000.0
2009-01-30 13:40:00,77.49,77.49,77.465,77.47,151800000.0
2009-01-30 13:41:00,77.47,77.505,77.465,77.505,117000000.0
2009-01-30 13:42:00,77.5,77.58,77.5,77.55,203200000.0
2009-01-30 13:43:00,77.55,77.585,77.55,77.57,243400000.0
2009-01-30 13:44:00,77.575,77.575,77.525,77.55,146400000.0
2009-01-30 13:45:00,77.54,77.55,77.535,77.545,91000000.0
2009-01-30 13:46:00,77.535,77.575,77.535,77.575,146600000.0
2009-01-30 13:47:00,77.57,77.57,77.53,77.55,169400000.0
2009-01-30 13:48:00,77.55,77.55,77.51,77.53,293400000.0
2009-01-30 13:49:00,77.525,77.525,77.48,77.49,279200000.0
2009-01-30 13:50:00,77.49,77.49,77.45,77.45,138000000.0
2009-01-30 13:51:00,77.45,77.485,77.45,77.47,111400000.0
2009-01-30 13:52:00,77.47,77.47,77.405,77.415,168400000.0
2009-01-30 13:53:00,77.41,77.425,77.395,77.415,202600000.0
2009-01-30 13:54:00,77.415,77.415,77.28,77.29,279000000.0
2009-01-30 13:55:00,77.29,77.295,77.17,77.17,307600000.0
2009-01-30 13:56:00,77.17,77.25,77.165,77.245,281200000.0
2009-01-30 13:57:00,77.255,77.345,77.25,77.29,263600000.0
2009-01-30 13:58:00,77.29,77.31,77.26,77.27,269600000.0
2009-01-30 13:59:00,77.27,77.275,77.16,77.17,272000000.0
2009-01-30 14:00:00,77.185,77.24,77.175,77.175,283000000.0
2009-01-30 14:01:00,77.18,77.185,77.135,77.18,211400000.0
2009-01-30 14:02:00,77.185,77.19,77.05,77.055,232600000.0
2009-01-30 14:03:00,77.05,77.095,76.935,77.055,280800000.0
2009-01-30 14:04:00,77.055,77.085,77.05,77.07,226000000.0
2009-01-30 14:05:00,77.075,77.085,77.05,77.075,161200000.0
2009-01-30 14:06:00,77.075,77.1,77.06,77.095,170600000.0
2009-01-30 14:07:00,77.095,77.12,77.09,77.11,200200000.0
2009-01-30 14:08:00,77.11,77.155,77.09,77.155,165200000.0
2009-01-30 14:09:00,77.15,77.165,77.145,77.15,89600000.0
2009-01-30 14:10:00,77.15,77.2,77.15,77.185,212800000.0
2009-01-30 14:11:00,77.185,77.225,77.175,77.215,240000000.0
2009-01-30 14:12:00,77.215,77.275,77.215,77.26,329400000.0
2009-01-30 14:13:00,77.25,77.295,77.25,77.285,188400000.0
2009-01-30 14:14:00,77.285,77.315,77.285,77.305,162400000.0
2009-01-30 14:15:00,77.31,77.315,77.275,77.29,206400000.0
2009-01-30 14:16:00,77.285,77.29,77.275,77.28,168000000.0
2009-01-30 14:17:00,77.275,77.275,77.185,77.195,337400000.0
2009-01-30 14:18:00,77.19,77.205,77.175,77.2,212000000.0
2009-01-30 14:19:00,77.2,77.245,77.2,77.235,149200000.0
2009-01-30 14:20:00,77.245,77.265,77.225,77.265,203200000.0
2009-01-30 14:21:00,77.27,77.31,77.265,77.295,160600000.0
2009-01-30 14:22:00,77.295,77.315,77.23,77.295,169300000.0
2009-01-30 14:23:00,77.3,77.3,77.245,77.275,167200000.0
2009-01-30 14:24:00,77.275,77.285,77.26,77.27,252800000.0
2009-01-30 14:25:00,77.27,77.285,77.27,77.275,171800000.0
2009-01-30 14:26:00,77.29,77.325,77.265,77.27,201200000.0
2009-01-30 14:27:00,77.27,77.295,77.26,77.295,264800000.0
2009-01-30 14:28:00,77.295,77.295,77.265,77.285,133200000.0
2009-01-30 14:29:00,77.29,77.345,77.285,77.34,226400000.0
2009-01-30 14:30:00,77.34,77.405,77.33,77.405,317200000.0
2009-01-30 14:31:00,77.41,77.41,77.35,77.36,223400000.0
2009-01-30 14:32:00,77.36,77.38,77.355,77.375,165600000.0
2009-01-30 14:33:00,77.375,77.375,77.35,77.355,203000000.0
2009-01-30 14:34:00,77.35,77.365,77.34,77.36,153600000.0
2009-01-30 14:35:00,77.365,77.365,77.33,77.33,197600000.0
2009-01-30 14:36:00,77.33,77.36,77.33,77.355,164800000.0
2009-01-30 14:37:00,77.355,77.39,77.355,77.375,198600000.0
2009-01-30 14:38:00,77.385,77.395,77.35,77.35,216000000.0
2009-01-30 14:39:00,77.35,77.365,77.315,77.345,244800000.0
2009-01-30 14:40:00,77.34,77.395,77.335,77.395,179200000.0
2009-01-30 14:41:00,77.395,77.405,77.375,77.395,96200000.0
2009-01-30 14:42:00,77.405,77.405,77.38,77.39,136800000.0
2009-01-30 14:43:00,77.395,77.4,77.38,77.395,41800000.0
2009-01-30 14:44:00,77.39,77.395,77.375,77.39,150800000.0
2009-01-30 14:45:00,77.385,77.39,77.36,77.37,91200000.0
2009-01-30 14:46:00,77.375,77.39,77.355,77.355,161200000.0
2009-01-30 14:47:00,77.355,77.365,77.345,77.36,112400000.0
2009-01-30 14:48:00,77.36,77.41,77.36,77.38,182000000.0
2009-01-30 14:49:00,77.375,77.395,77.355,77.36,210000000.0
2009-01-30 14:50:00,77.365,77.385,77.35,77.385,118600000.0
2009-01-30 14:51:00,77.38,77.395,77.38,77.39,183800000.0
2009-01-30 14:52:00,77.39,77.425,77.385,77.4,104600000.0
2009-01-30 14:53:00,77.4,77.4,77.35,77.385,246600000.0
2009-01-30 14:54:00,77.385,77.385,77.27,77.27,261200000.0
2009-01-30 14:55:00,77.27,77.275,77.22,77.265,185000000.0
2009-01-30 14:56:00,77.26,77.265,77.215,77.225,125400000.0
2009-01-30 14:57:00,77.235,77.28,77.23,77.27,109000000.0
2009-01-30 14:58:00,77.27,77.305,77.27,77.28,139600000.0
2009-01-30 14:59:00,77.275,77.29,77.235,77.25,154800000.0
2009-01-30 15:00:00,77.255,77.265,77.14,77.165,261300000.0
2009-01-30 15:01:00,77.165,77.175,77.09,77.125,172200000.0
2009-01-30 15:02:00,77.12,77.14,77.085,77.115,199400000.0
2009-01-30 15:03:00,77.12,77.17,77.115,77.15,123400000.0
2009-01-30 15:04:00,77.155,77.155,77.065,77.07,167800000.0
2009-01-30 15:05:00,77.07,77.13,77.065,77.13,209000000.0
2009-01-30 15:06:00,77.13,77.165,77.045,77.07,159000000.0
2009-01-30 15:07:00,77.07,77.1,77.025,77.09,186200000.0
2009-01-30 15:08:00,77.085,77.1,77.06,77.06,143400000.0
2009-01-30 15:09:00,77.07,77.2,77.07,77.175,217000000.0
2009-01-30 15:10:00,77.175,77.22,77.155,77.18,228200000.0
2009-01-30 15:11:00,77.17,77.235,77.17,77.235,203200000.0
2009-01-30 15:12:00,77.235,77.27,77.23,77.245,210400000.0
2009-01-30 15:13:00,77.235,77.265,77.215,77.25,243800000.0
2009-01-30 15:14:00,77.25,77.32,77.25,77.31,306400000.0
2009-01-30 15:15:00,77.3,77.315,77.26,77.275,198800000.0
2009-01-30 15:16:00,77.28,77.305,77.275,77.305,261400000.0
2009-01-30 15:17:00,77.3,77.325,77.27,77.31,262400000.0
2009-01-30 15:18:00,77.315,77.36,77.29,77.31,317600000.0
2009-01-30 15:19:00,77.315,77.325,77.295,77.31,279400000.0
2009-01-30 15:20:00,77.31,77.325,77.255,77.28,326000000.0
2009-01-30 15:21:00,77.28,77.295,77.25,77.25,263200000.0
2009-01-30 15:22:00,77.25,77.285,77.245,77.265,292800000.0
2009-01-30 15:23:00,77.265,77.33,77.265,77.31,328600001.0
2009-01-30 15:24:00,77.31,77.315,77.25,77.265,325600000.0
2009-01-30 15:25:00,77.265,77.3,77.25,77.3,252400000.0
2009-01-30 15:26:00,77.3,77.3,77.26,77.27,222400000.0
2009-01-30 15:27:00,77.265,77.27,77.235,77.24,308000000.0
2009-01-30 15:28:00,77.24,77.285,77.23,77.24,273000000.0
2009-01-30 15:29:00,77.24,77.3,77.15,77.15,223200000.0
2009-01-30 15:30:00,77.185,77.48,77.185,77.3,262600000.0
2009-01-30 15:31:00,77.295,77.44,77.29,77.37,307000000.0
2009-01-30 15:32:00,77.375,77.41,77.34,77.37,326600000.0
2009-01-30 15:33:00,77.37,77.39,77.275,77.295,296600000.0
2009-01-30 15:34:00,77.295,77.32,77.205,77.24,314200000.0
2009-01-30 15:35:00,77.235,77.265,77.205,77.225,314000000.0
2009-01-30 15:36:00,77.22,77.235,77.14,77.2,243000000.0
2009-01-30 15:37:00,77.195,77.21,77.15,77.21,290400000.0
2009-01-30 15:38:00,77.21,77.27,77.19,77.265,242200000.0
2009-01-30 15:39:00,77.265,77.29,77.235,77.245,231400000.0
2009-01-30 15:40:00,77.26,77.375,77.26,77.375,272800000.0
2009-01-30 15:41:00,77.37,77.375,77.325,77.375,348400000.0
2009-01-30 15:42:00,77.365,77.37,77.295,77.315,299600000.0
2009-01-30 15:43:00,77.31,77.375,77.31,77.365,312000000.0
2009-01-30 15:44:00,77.36,77.42,77.355,77.415,355800000.0
2009-01-30 15:45:00,77.415,77.415,77.37,77.395,256600000.0
2009-01-30 15:46:00,77.395,77.395,77.33,77.38,225600000.0
2009-01-30 15:47:00,77.38,77.435,77.355,77.43,298800000.0
2009-01-30 15:48:00,77.425,77.435,77.375,77.42,313100000.0
2009-01-30 15:49:00,77.42,77.43,77.28,77.3,313600000.0
2009-01-30 15:50:00,77.295,77.37,77.29,77.345,238400000.0
2009-01-30 15:51:00,77.345,77.385,77.33,77.345,248799999.0
2009-01-30 15:52:00,77.34,77.35,77.295,77.31,266000000.0
2009-01-30 15:53:00,77.31,77.32,77.225,77.265,200000000.0
2009-01-30 15:54:00,77.265,77.32,77.24,77.305,204200000.0
2009-01-30 15:55:00,77.3,77.325,77.27,77.31,221600000.0
2009-01-30 15:56:00,77.31,77.315,77.285,77.305,157600000.0
2009-01-30 15:57:00,77.305,77.315,77.255,77.31,222200000.0
2009-01-30 15:58:00,77.315,77.335,77.295,77.305,186200000.0
2009-01-30 15:59:00,77.31,77.35,77.29,77.34,245200000.0
2009-01-30 16:00:00,77.34,77.35,77.22,77.22,308200000.0
2009-01-30 16:01:00,77.22,77.24,77.195,77.205,333600000.0
2009-01-30 16:02:00,77.21,77.27,77.21,77.265,277800000.0
2009-01-30 16:03:00,77.265,77.265,77.23,77.235,430600000.0
2009-01-30 16:04:00,77.23,77.235,77.2,77.2,238600000.0
2009-01-30 16:05:00,77.205,77.225,77.175,77.21,338400000.0
2009-01-30 16:06:00,77.21,77.23,77.185,77.185,296800000.0
2009-01-30 16:07:00,77.18,77.18,76.96,77.05,324500000.0
2009-01-30 16:08:00,77.05,77.055,76.835,76.87,305200000.0
2009-01-30 16:09:00,76.87,76.95,76.86,76.92,350600000.0
2009-01-30 16:10:00,76.92,77.01,76.92,77.01,222000000.0
2009-01-30 16:11:00,77.01,77.01,76.935,76.95,152800000.0
2009-01-30 16:12:00,76.945,76.96,76.87,76.915,247800000.0
2009-01-30 16:13:00,76.905,76.93,76.875,76.92,269000000.0
2009-01-30 16:14:00,76.92,76.93,76.88,76.905,298599999.0
2009-01-30 16:15:00,76.905,77.01,76.9,76.99,251700000.0
2009-01-30 16:16:00,76.985,77.015,76.95,76.955,268400000.0
2009-01-30 16:17:00,76.95,76.99,76.94,76.965,332400000.0
2009-01-30 16:18:00,76.965,77.02,76.965,77.005,269600000.0
2009-01-30 16:19:00,77.01,77.01,76.955,76.955,305600000.0
2009-01-30 16:20:00,76.955,76.985,76.945,76.98,198800000.0
2009-01-30 16:21:00,76.975,77.035,76.96,77.035,339200000.0
2009-01-30 16:22:00,77.025,77.05,77.01,77.045,250600000.0
2009-01-30 16:23:00,77.045,77.05,76.97,76.985,182200000.0
2009-01-30 16:24:00,76.985,76.99,76.97,76.99,100600000.0
2009-01-30 16:25:00,76.995,76.995,76.97,76.98,38800000.0
2009-01-30 16:26:00,76.98,77.05,76.97,77.05,135600000.0
2009-01-30 16:27:00,77.055,77.09,77.05,77.09,215800000.0
2009-01-30 16:28:00,77.1,77.145,77.06,77.145,238800000.0
2009-01-30 16:29:00,77.165,77.225,77.135,77.14,239200000.0
2009-01-30 16:30:00,77.135,77.22,77.135,77.165,207200000.0
2009-01-30 16:31:00,77.16,77.16,77.105,77.11,262800000.0
2009-01-30 16:32:00,77.115,77.17,77.085,77.15,261200000.0
2009-01-30 16:33:00,77.145,77.18,77.105,77.165,228600000.0
2009-01-30 16:34:00,77.16,77.205,77.13,77.2,303600000.0
2009-01-30 16:35:00,77.195,77.27,77.195,77.225,280600000.0
2009-01-30 16:36:00,77.22,77.3,77.18,77.29,231700000.0
2009-01-30 16:37:00,77.285,77.315,77.285,77.3,216200000.0
2009-01-30 16:38:00,77.315,77.33,77.28,77.295,219800000.0
2009-01-30 16:39:00,77.295,77.32,77.235,77.24,228800000.0
2009-01-30 16:40:00,77.245,77.265,77.205,77.245,231800000.0
2009-01-30 16:41:00,77.25,77.32,77.25,77.275,203000000.0
2009-01-30 16:42:00,77.28,77.305,77.27,77.27,167600000.0
2009-01-30 16:43:00,77.275,77.3,77.245,77.26,171400000.0
2009-01-30 16:44:00,77.255,77.27,77.24,77.255,160400000.0
2009-01-30 16:45:00,77.27,77.3,77.25,77.29,222200000.0
2009-01-30 16:46:00,77.29,77.305,77.19,77.3,209900000.0
2009-01-30 16:47:00,77.29,77.345,77.29,77.325,195600000.0
2009-01-30 16:48:00,77.32,77.36,77.31,77.34,124200000.0
2009-01-30 16:49:00,77.35,77.36,77.28,77.31,183400000.0
2009-01-30 16:50:00,77.315,77.365,77.295,77.365,121400000.0
2009-01-30 16:51:00,77.375,77.4,77.345,77.35,166400000.0
2009-01-30 16:52:00,77.37,77.375,77.305,77.375,175400000.0
2009-01-30 16:53:00,77.375,77.385,77.315,77.32,124600000.0
2009-01-30 16:54:00,77.315,77.41,77.3,77.41,213400000.0
2009-01-30 16:55:00,77.41,77.455,77.39,77.435,317200000.0
2009-01-30 16:56:00,77.435,77.45,77.39,77.4,278200000.0
2009-01-30 16:57:00,77.395,77.425,77.37,77.39,285000000.0
2009-01-30 16:58:00,77.4,77.41,77.355,77.395,172000000.0
2009-01-30 16:59:00,77.39,77.445,77.355,77.435,253000000.0
2009-01-30 17:00:00,77.42,77.425,77.38,77.395,215000000.0
2009-01-30 17:01:00,77.39,77.4,77.345,77.36,244000000.0
2009-01-30 17:02:00,77.36,77.37,77.31,77.365,220000000.0
2009-01-30 17:03:00,77.365,77.39,77.32,77.32,185800000.0
2009-01-30 17:04:00,77.32,77.335,77.31,77.33,128200000.0
2009-01-30 17:05:00,77.33,77.38,77.33,77.355,165000000.0
2009-01-30 17:06:00,77.36,77.415,77.36,77.395,146400000.0
2009-01-30 17:07:00,77.405,77.415,77.38,77.405,157600000.0
2009-01-30 17:08:00,77.405,77.42,77.33,77.33,197200000.0
2009-01-30 17:09:00,77.33,77.34,77.29,77.295,184000000.0
2009-01-30 17:10:00,77.305,77.345,77.28,77.29,237600000.0
2009-01-30 17:11:00,77.285,77.35,77.28,77.34,278600000.0
2009-01-30 17:12:00,77.34,77.42,77.325,77.41,277200000.0
2009-01-30 17:13:00,77.41,77.445,77.4,77.435,240400000.0
2009-01-30 17:14:00,77.43,77.46,77.42,77.445,150400000.0
2009-01-30 17:15:00,77.44,77.47,77.42,77.45,137900000.0
2009-01-30 17:16:00,77.445,77.465,77.43,77.435,172000000.0
2009-01-30 17:17:00,77.44,77.47,77.43,77.445,133800000.0
2009-01-30 17:18:00,77.445,77.465,77.43,77.43,106800000.0
2009-01-30 17:19:00,77.435,77.435,77.405,77.415,149400000.0
2009-01-30 17:20:00,77.42,77.435,77.405,77.405,103000000.0
2009-01-30 17:21:00,77.405,77.45,77.405,77.44,105600000.0
2009-01-30 17:22:00,77.44,77.455,77.38,77.385,202000000.0
2009-01-30 17:23:00,77.385,77.4,77.36,77.38,113200000.0
2009-01-30 17:24:00,77.39,77.425,77.39,77.42,140400000.0
2009-01-30 17:25:00,77.42,77.435,77.405,77.41,157200000.0
2009-01-30 17:26:00,77.41,77.41,77.355,77.385,180600000.0
2009-01-30 17:27:00,77.39,77.445,77.385,77.425,196000000.0
2009-01-30 17:28:00,77.42,77.425,77.36,77.395,190800000.0
2009-01-30 17:29:00,77.395,77.43,77.37,77.395,211800000.0
2009-01-30 17:30:00,77.395,77.405,77.3,77.3,225200000.0
2009-01-30 17:31:00,77.305,77.345,77.25,77.32,264800000.0
2009-01-30 17:32:00,77.315,77.355,77.315,77.355,150400000.0
2009-01-30 17:33:00,77.36,77.38,77.3,77.3,182200000.0
2009-01-30 17:34:00,77.3,77.33,77.25,77.26,192800000.0
2009-01-30 17:35:00,77.265,77.3,77.255,77.3,192600000.0
2009-01-30 17:36:00,77.295,77.345,77.26,77.26,225400000.0
2009-01-30 17:37:00,77.25,77.335,77.25,77.3,239400000.0
2009-01-30 17:38:00,77.305,77.335,77.25,77.29,305600000.0
2009-01-30 17:39:00,77.29,77.295,77.235,77.255,208400000.0
2009-01-30 17:40:00,77.25,77.31,77.245,77.285,333000000.0
2009-01-30 17:41:00,77.28,77.295,77.255,77.265,184400000.0
2009-01-30 17:42:00,77.27,77.295,77.255,77.28,166400000.0
2009-01-30 17:43:00,77.29,77.295,77.25,77.255,220400000.0
2009-01-30 17:44:00,77.24,77.38,77.24,77.375,214800000.0
2009-01-30 17:45:00,77.375,77.405,77.31,77.335,181200000.0
2009-01-30 17:46:00,77.33,77.34,77.31,77.33,161400000.0
2009-01-30 17:47:00,77.335,77.36,77.33,77.36,116600000.0
2009-01-30 17:48:00,77.355,77.36,77.305,77.315,179000000.0
2009-01-30 17:49:00,77.315,77.315,77.245,77.275,171600000.0
2009-01-30 17:50:00,77.285,77.32,77.24,77.24,226000000.0
2009-01-30 17:51:00,77.245,77.265,77.185,77.215,207200000.0
2009-01-30 17:52:00,77.215,77.25,77.19,77.25,218200000.0
2009-01-30 17:53:00,77.245,77.3,77.225,77.3,172200000.0
2009-01-30 17:54:00,77.3,77.33,77.275,77.33,237600000.0
2009-01-30 17:55:00,77.33,77.33,77.275,77.28,348200000.0
2009-01-30 17:56:00,77.275,77.31,77.235,77.29,311000000.0
2009-01-30 17:57:00,77.295,77.445,77.295,77.385,313600000.0
2009-01-30 17:58:00,77.385,77.385,77.255,77.32,340400000.0
2009-01-30 17:59:00,77.32,77.39,77.285,77.39,340000000.0
2009-01-30 18:00:00,77.375,77.455,77.36,77.425,297300000.0
2009-01-30 18:01:00,77.425,77.515,77.365,77.385,371000000.0
2009-01-30 18:02:00,77.39,77.44,77.37,77.435,272200000.0
2009-01-30 18:03:00,77.44,77.465,77.4,77.465,217200000.0
2009-01-30 18:04:00,77.465,77.505,77.455,77.465,147400000.0
2009-01-30 18:05:00,77.485,77.52,77.43,77.455,243400000.0
2009-01-30 18:06:00,77.455,77.46,77.37,77.385,122600000.0
2009-01-30 18:07:00,77.38,77.44,77.365,77.425,149800000.0
2009-01-30 18:08:00,77.425,77.46,77.395,77.44,166400000.0
2009-01-30 18:09:00,77.45,77.465,77.42,77.455,187800000.0
2009-01-30 18:10:00,77.46,77.475,77.42,77.445,215400000.0
2009-01-30 18:11:00,77.45,77.485,77.38,77.385,212600000.0
2009-01-30 18:12:00,77.385,77.405,77.34,77.34,178000000.0
2009-01-30 18:13:00,77.34,77.395,77.33,77.365,240600000.0
2009-01-30 18:14:00,77.37,77.455,77.365,77.44,192600000.0
2009-01-30 18:15:00,77.435,77.445,77.4,77.415,184600000.0
2009-01-30 18:16:00,77.405,77.42,77.375,77.4,197000000.0
2009-01-30 18:17:00,77.4,77.415,77.36,77.36,111000000.0
2009-01-30 18:18:00,77.365,77.39,77.355,77.39,182600000.0
2009-01-30 18:19:00,77.39,77.395,77.36,77.38,139600000.0
2009-01-30 18:20:00,77.38,77.38,77.295,77.295,217000000.0
2009-01-30 18:21:00,77.295,77.315,77.265,77.315,223000000.0
2009-01-30 18:22:00,77.31,77.355,77.31,77.315,189400000.0
2009-01-30 18:23:00,77.315,77.335,77.265,77.265,235600000.0
2009-01-30 18:24:00,77.265,77.28,77.235,77.255,189000000.0
2009-01-30 18:25:00,77.255,77.265,77.205,77.205,312000000.0
2009-01-30 18:26:00,77.205,77.215,77.16,77.195,313400000.0
2009-01-30 18:27:00,77.2,77.22,77.175,77.195,229000000.0
2009-01-30 18:28:00,77.2,77.2,77.11,77.12,264800000.0
2009-01-30 18:29:00,77.12,77.22,77.095,77.205,288200000.0
2009-01-30 18:30:00,77.205,77.23,77.15,77.17,220400000.0
2009-01-30 18:31:00,77.165,77.195,77.155,77.195,182400000.0
2009-01-30 18:32:00,77.195,77.195,77.125,77.13,231400000.0
2009-01-30 18:33:00,77.13,77.225,77.09,77.22,268000000.0
2009-01-30 18:34:00,77.215,77.28,77.175,77.28,254200000.0
2009-01-30 18:35:00,77.285,77.285,77.235,77.245,206800000.0
2009-01-30 18:36:00,77.24,77.305,77.24,77.265,201800000.0
2009-01-30 18:37:00,77.265,77.275,77.23,77.245,269000000.0
2009-01-30 18:38:00,77.235,77.26,77.23,77.255,287800000.0
2009-01-30 18:39:00,77.25,77.265,77.215,77.25,372400000.0
2009-01-30 18:40:00,77.25,77.33,77.24,77.33,239600000.0
2009-01-30 18:41:00,77.33,77.455,77.33,77.455,190200000.0
2009-01-30 18:42:00,77.45,77.475,77.39,77.4,321600000.0
2009-01-30 18:43:00,77.395,77.47,77.395,77.465,201600000.0
2009-01-30 18:44:00,77.465,77.475,77.41,77.415,260400000.0
2009-01-30 18:45:00,77.42,77.425,77.4,77.42,90800000.0
2009-01-30 18:46:00,77.42,77.45,77.415,77.435,100000000.0
2009-01-30 18:47:00,77.44,77.45,77.355,77.36,212800000.0
2009-01-30 18:48:00,77.36,77.41,77.36,77.385,215200000.0
2009-01-30 18:49:00,77.375,77.425,77.375,77.425,168200000.0
2009-01-30 18:50:00,77.415,77.445,77.4,77.435,163400000.0
2009-01-30 18:51:00,77.445,77.46,77.385,77.385,164600000.0
2009-01-30 18:52:00,77.39,77.405,77.36,77.38,146000000.0
2009-01-30 18:53:00,77.39,77.425,77.365,77.41,175000000.0
2009-01-30 18:54:00,77.41,77.43,77.41,77.42,109800000.0
2009-01-30 18:55:00,77.425,77.435,77.41,77.43,98200000.0
2009-01-30 18:56:00,77.425,77.52,77.42,77.44,165200000.0
2009-01-30 18:57:00,77.44,77.455,77.37,77.415,245400000.0
2009-01-30 18:58:00,77.415,77.43,77.38,77.385,128800000.0
2009-01-30 18:59:00,77.39,77.395,77.325,77.35,115800000.0
2009-01-30 19:00:00,77.34,77.355,77.285,77.295,175600000.0
2009-01-30 19:01:00,77.295,77.355,77.295,77.34,168200000.0
2009-01-30 19:02:00,77.335,77.365,77.3,77.34,203600000.0
2009-01-30 19:03:00,77.33,77.33,77.295,77.305,172000000.0
2009-01-30 19:04:00,77.3,77.325,77.26,77.275,133800000.0
2009-01-30 19:05:00,77.275,77.295,77.23,77.27,160400000.0
2009-01-30 19:06:00,77.275,77.275,77.235,77.235,93800000.0
2009-01-30 19:07:00,77.235,77.31,77.225,77.31,194200000.0
2009-01-30 19:08:00,77.31,77.35,77.31,77.34,94000000.0
2009-01-30 19:09:00,77.345,77.4,77.31,77.395,95000000.0
2009-01-30 19:10:00,77.385,77.385,77.285,77.315,126600000.0
2009-01-30 19:11:00,77.31,77.315,77.28,77.285,165600000.0
2009-01-30 19:12:00,77.285,77.35,77.285,77.35,105200000.0
2009-01-30 19:13:00,77.35,77.365,77.34,77.35,113800000.0
2009-01-30 19:14:00,77.355,77.365,77.31,77.35,143200000.0
2009-01-30 19:15:00,77.35,77.355,77.315,77.335,114400000.0
2009-01-30 19:16:00,77.335,77.36,77.335,77.35,61400000.0
2009-01-30 19:17:00,77.345,77.4,77.335,77.385,143200000.0
2009-01-30 19:18:00,77.375,77.4,77.375,77.38,57000000.0
2009-01-30 19:19:00,77.375,77.39,77.365,77.375,94400000.0
2009-01-30 19:20:00,77.375,77.395,77.37,77.385,78400000.0
2009-01-30 19:21:00,77.38,77.395,77.38,77.395,50600000.0
2009-01-30 19:22:00,77.39,77.395,77.375,77.38,60800000.0
2009-01-30 19:23:00,77.37,77.38,77.36,77.36,27600000.0
2009-01-30 19:24:00,77.355,77.365,77.325,77.325,33600000.0
2009-01-30 19:25:00,77.325,77.355,77.325,77.355,60400000.0
2009-01-30 19:26:00,77.35,77.35,77.325,77.35,78000000.0
2009-01-30 19:27:00,77.355,77.375,77.355,77.365,37400000.0
2009-01-30 19:28:00,77.36,77.365,77.355,77.365,32200000.0
2009-01-30 19:29:00,77.365,77.365,77.355,77.355,13200000.0
2009-01-30 19:30:00,77.35,77.35,77.33,77.33,14600000.0
2009-01-30 19:31:00,77.33,77.33,77.305,77.31,121600000.0
2009-01-30 19:32:00,77.31,77.32,77.3,77.3,63000000.0
2009-01-30 19:33:00,77.3,77.3,77.275,77.29,39600000.0
2009-01-30 19:34:00,77.285,77.285,77.245,77.25,88000000.0
2009-01-30 19:35:00,77.25,77.285,77.245,77.255,86400000.0
2009-01-30 19:36:00,77.25,77.255,77.25,77.255,16000000.0
2009-01-30 19:37:00,77.25,77.265,77.245,77.255,41800000.0
2009-01-30 19:38:00,77.25,77.265,77.245,77.26,37400000.0
2009-01-30 19:39:00,77.255,77.265,77.245,77.25,35200000.0
2009-01-30 19:40:00,77.265,77.28,77.265,77.275,74200000.0
2009-01-30 19:41:00,77.28,77.305,77.28,77.305,65800000.0
2009-01-30 19:42:00,77.305,77.31,77.285,77.305,68800000.0
2009-01-30 19:43:00,77.3,77.335,77.295,77.33,94400000.0
2009-01-30 19:44:00,77.34,77.34,77.325,77.33,28600000.0
2009-01-30 19:45:00,77.325,77.325,77.305,77.31,25600000.0
2009-01-30 19:46:00,77.31,77.31,77.295,77.31,81200000.0
2009-01-30 19:47:00,77.31,77.32,77.3,77.305,58800000.0
2009-01-30 19:48:00,77.305,77.345,77.305,77.345,107600000.0
2009-01-30 19:49:00,77.35,77.37,77.325,77.355,88400000.0
2009-01-30 19:50:00,77.36,77.395,77.355,77.38,121200000.0
2009-01-30 19:51:00,77.39,77.4,77.365,77.37,59800000.0
2009-01-30 19:52:00,77.38,77.385,77.37,77.37,22000000.0
2009-01-30 19:53:00,77.375,77.385,77.36,77.36,69200000.0
2009-01-30 19:54:00,77.355,77.37,77.345,77.36,97000000.0
2009-01-30 19:55:00,77.365,77.385,77.355,77.355,79800000.0
2009-01-30 19:56:00,77.355,77.38,77.355,77.375,50200000.0
2009-01-30 19:57:00,77.37,77.405,77.37,77.395,52000000.0
2009-01-30 19:58:00,77.39,77.415,77.38,77.415,120800000.0
2009-01-30 19:59:00,77.405,77.46,77.4,77.455,132400000.0
2009-01-30 20:00:00,77.445,77.455,77.405,77.42,97400000.0
2009-01-30 20:01:00,77.42,77.43,77.4,77.4,58200000.0
2009-01-30 20:02:00,77.385,77.385,77.295,77.31,115700000.0
2009-01-30 20:03:00,77.31,77.35,77.31,77.34,93000000.0
2009-01-30 20:04:00,77.35,77.39,77.35,77.365,111600000.0
2009-01-30 20:05:00,77.365,77.435,77.365,77.39,93800000.0
2009-01-30 20:06:00,77.4,77.415,77.37,77.385,130400000.0
2009-01-30 20:07:00,77.385,77.465,77.38,77.46,162800000.0
2009-01-30 20:08:00,77.46,77.525,77.46,77.505,127000000.0
2009-01-30 20:09:00,77.5,77.555,77.485,77.55,108400000.0
2009-01-30 20:10:00,77.555,77.565,77.54,77.55,54200000.0
2009-01-30 20:11:00,77.55,77.55,77.51,77.52,85800000.0
2009-01-30 20:12:00,77.52,77.545,77.515,77.545,69800000.0
2009-01-30 20:13:00,77.54,77.555,77.505,77.55,89600000.0
2009-01-30 20:14:00,77.545,77.575,77.54,77.56,103800000.0
2009-01-30 20:15:00,77.565,77.59,77.55,77.56,105200000.0
2009-01-30 20:16:00,77.555,77.555,77.52,77.52,87000000.0
2009-01-30 20:17:00,77.525,77.53,77.515,77.525,33000000.0
2009-01-30 20:18:00,77.52,77.53,77.465,77.5,112800000.0
2009-01-30 20:19:00,77.495,77.515,77.49,77.505,99200000.0
2009-01-30 20:20:00,77.5,77.5,77.49,77.49,61800000.0
2009-01-30 20:21:00,77.49,77.53,77.485,77.515,82800000.0
2009-01-30 20:22:00,77.515,77.555,77.515,77.55,78400000.0
2009-01-30 20:23:00,77.54,77.605,77.535,77.58,137400000.0
2009-01-30 20:24:00,77.58,77.585,77.525,77.535,96600000.0
2009-01-30 20:25:00,77.53,77.53,77.515,77.515,29200000.0
2009-01-30 20:26:00,77.515,77.515,77.475,77.475,66200000.0
2009-01-30 20:27:00,77.48,77.525,77.44,77.44,165200000.0
2009-01-30 20:28:00,77.445,77.54,77.445,77.54,173200000.0
2009-01-30 20:29:00,77.54,77.545,77.515,77.515,109600000.0
2009-01-30 20:30:00,77.515,77.52,77.395,77.395,236600000.0
2009-01-30 20:31:00,77.395,77.45,77.395,77.44,244000000.0
2009-01-30 20:32:00,77.435,77.445,77.405,77.42,191600000.0
2009-01-30 20:33:00,77.42,77.47,77.41,77.46,135200000.0
2009-01-30 20:34:00,77.455,77.485,77.455,77.48,80000000.0
2009-01-30 20:35:00,77.475,77.52,77.455,77.475,161600000.0
2009-01-30 20:36:00,77.47,77.485,77.45,77.465,127000000.0
2009-01-30 20:37:00,77.455,77.455,77.435,77.44,169800000.0
2009-01-30 20:38:00,77.435,77.44,77.395,77.395,200300000.0
2009-01-30 20:39:00,77.395,77.395,77.395,77.395,120000000.0
2009-01-30 20:40:00,77.375,77.385,77.315,77.375,176100000.0
2009-01-30 20:41:00,77.375,77.38,77.335,77.335,166800000.0
2009-01-30 20:42:00,77.33,77.4,77.315,77.4,153000000.0
2009-01-30 20:43:00,77.405,77.42,77.37,77.42,132800000.0
2009-01-30 20:44:00,77.43,77.445,77.41,77.425,153200000.0
2009-01-30 20:45:00,77.42,77.46,77.415,77.43,70600000.0
2009-01-30 20:46:00,77.435,77.53,77.43,77.525,234000000.0
2009-01-30 20:47:00,77.525,77.53,77.48,77.53,102600000.0
2009-01-30 20:48:00,77.535,77.575,77.53,77.53,186600000.0
2009-01-30 20:49:00,77.525,77.525,77.505,77.505,108000000.0
2009-01-30 20:50:00,77.51,77.525,77.47,77.49,149400000.0
2009-01-30 20:51:00,77.49,77.52,77.48,77.51,169800000.0
2009-01-30 20:52:00,77.505,77.515,77.495,77.5,205800000.0
2009-01-30 20:53:00,77.5,77.515,77.49,77.515,145200000.0
2009-01-30 20:54:00,77.515,77.515,77.475,77.475,151800000.0
2009-01-30 20:55:00,77.48,77.485,77.445,77.485,188400000.0
2009-01-30 20:56:00,77.485,77.51,77.46,77.51,288000000.0
2009-01-30 20:57:00,77.52,77.535,77.48,77.515,120000000.0
2009-01-30 20:58:00,77.515,77.545,77.445,77.465,204600000.0
2009-01-30 20:59:00,77.47,77.495,77.47,77.485,162600000.0
2009-01-30 21:00:00,77.475,77.545,77.475,77.54,165600000.0
2009-01-30 21:01:00,77.545,77.59,77.54,77.575,143800000.0
2009-01-30 21:02:00,77.565,77.565,77.53,77.555,105000000.0
2009-01-30 21:03:00,77.565,77.58,77.54,77.555,113000000.0
2009-01-30 21:04:00,77.55,77.56,77.51,77.535,155200000.0
2009-01-30 21:05:00,77.545,77.6,77.535,77.6,128600000.0
2009-01-30 21:06:00,77.6,77.61,77.59,77.595,94400000.0
2009-01-30 21:07:00,77.585,77.585,77.48,77.48,157400000.0
2009-01-30 21:08:00,77.475,77.485,77.445,77.45,178200000.0
2009-01-30 21:09:00,77.445,77.45,77.405,77.415,139000000.0
2009-01-30 21:10:00,77.415,77.435,77.415,77.43,133200000.0
2009-01-30 21:11:00,77.43,77.46,77.41,77.45,175000000.0
2009-01-30 21:12:00,77.465,77.465,77.435,77.45,150200000.0
2009-01-30 21:13:00,77.465,77.505,77.465,77.485,75800000.0
2009-01-30 21:14:00,77.49,77.505,77.49,77.495,99000000.0
2009-01-30 21:15:00,77.5,77.51,77.49,77.495,99000000.0
2009-01-30 21:16:00,77.5,77.5,77.47,77.47,127800000.0
2009-01-30 21:17:00,77.475,77.49,77.47,77.49,66800000.0
2009-01-30 21:18:00,77.485,77.485,77.47,77.485,58600000.0
2009-01-30 21:19:00,77.485,77.505,77.48,77.485,93200000.0
2009-01-30 21:20:00,77.48,77.505,77.48,77.505,109200000.0
2009-01-30 21:21:00,77.505,77.505,77.465,77.47,99000000.0
2009-01-30 21:22:00,77.47,77.485,77.45,77.455,85800000.0
2009-01-30 21:23:00,77.45,77.47,77.445,77.47,68000000.0
2009-01-30 21:24:00,77.465,77.49,77.465,77.48,69000000.0
2009-01-30 21:25:00,77.485,77.51,77.47,77.495,123200000.0
2009-01-30 21:26:00,77.495,77.505,77.445,77.505,41600000.0
2009-01-30 21:27:00,77.5,77.545,77.5,77.535,219200000.0
2009-01-30 21:28:00,77.54,77.57,77.525,77.525,145000000.0
2009-01-30 21:29:00,77.525,77.54,77.465,77.47,178200000.0
2009-01-30 21:30:00,77.47,77.5,77.46,77.48,115800000.0
2009-01-30 21:31:00,77.485,77.505,77.455,77.455,103200000.0
2009-01-30 21:32:00,77.455,77.46,77.395,77.4,188400000.0
2009-01-30 21:33:00,77.405,77.415,77.39,77.415,177200000.0
2009-01-30 21:34:00,77.41,77.44,77.41,77.43,176400000.0
2009-01-30 21:35:00,77.43,77.45,77.425,77.43,101000000.0
2009-01-30 21:36:00,77.435,77.44,77.42,77.44,45200000.0
2009-01-30 21:37:00,77.44,77.47,77.425,77.465,107800000.0
2009-01-30 21:38:00,77.45,77.495,77.435,77.485,198200000.0
2009-01-30 21:39:00,77.49,77.5,77.465,77.47,76800000.0
2009-01-30 21:40:00,77.48,77.48,77.45,77.46,121800000.0
2009-01-30 21:41:00,77.46,77.465,77.44,77.465,159800000.0
2009-01-30 21:42:00,77.465,77.475,77.46,77.46,74800000.0
2009-01-30 21:43:00,77.455,77.46,77.425,77.43,129800000.0
2009-01-30 21:44:00,77.43,77.455,77.41,77.455,135800000.0
2009-01-30 21:45:00,77.44,77.445,77.39,77.39,157400000.0
2009-01-30 21:46:00,77.39,77.39,77.35,77.365,152200000.0
2009-01-30 21:47:00,77.355,77.37,77.34,77.345,97800000.0
2009-01-30 21:48:00,77.345,77.345,77.32,77.32,119000000.0
2009-01-30 21:49:00,77.32,77.34,77.31,77.325,133200000.0
2009-01-30 21:50:00,77.32,77.34,77.32,77.33,130000000.0
2009-01-30 21:51:00,77.325,77.34,77.31,77.325,127000000.0
2009-01-30 21:52:00,77.33,77.33,77.31,77.31,127200000.0
2009-01-30 21:53:00,77.31,77.325,77.295,77.295,130200000.0
2009-01-30 21:54:00,77.3,77.305,77.29,77.295,92800000.0
2009-01-30 21:55:00,77.3,77.33,77.29,77.305,170000000.0
2009-01-30 21:56:00,77.305,77.305,77.25,77.265,119800000.0
2009-01-30 21:57:00,77.26,77.32,77.25,77.32,125800000.0
2009-01-30 21:58:00,77.315,77.33,77.305,77.315,99000000.0
2009-01-30 21:59:00,77.31,77.32,77.245,77.3,160600000.0
2009-01-30 22:00:00,77.3,77.3,77.275,77.28,59400000.0
2009-01-30 22:01:00,77.285,77.295,77.28,77.29,96800000.0
2009-01-30 22:02:00,77.295,77.375,77.285,77.375,140800000.0
2009-01-30 22:03:00,77.375,77.455,77.365,77.45,161800000.0
2009-01-30 22:04:00,77.455,77.46,77.43,77.43,152400000.0
2009-01-30 22:05:00,77.43,77.44,77.425,77.43,95200000.0
2009-01-30 22:06:00,77.43,77.455,77.425,77.44,251800000.0
2009-01-30 22:07:00,77.44,77.445,77.435,77.44,43200000.0
2009-01-30 22:08:00,77.44,77.49,77.435,77.49,115600000.0
2009-01-30 22:09:00,77.485,77.53,77.465,77.465,246400000.0
2009-01-30 22:10:00,77.465,77.47,77.445,77.46,55600000.0
2009-01-30 22:11:00,77.455,77.465,77.42,77.465,60800000.0
2009-01-30 22:12:00,77.465,77.5,77.465,77.495,44400000.0
2009-01-30 22:13:00,77.495,77.495,77.44,77.44,56000000.0
2009-01-30 22:14:00,77.44,77.455,77.43,77.45,70600000.0
2009-01-30 22:15:00,77.455,77.46,77.45,77.46,68400000.0
2009-01-30 22:16:00,77.46,77.46,77.44,77.44,69200000.0
2009-01-30 22:17:00,77.435,77.44,77.425,77.43,82000000.0
2009-01-30 22:18:00,77.435,77.435,77.365,77.375,143000000.0
2009-01-30 22:19:00,77.38,77.38,77.37,77.375,118800000.0
2009-01-30 22:20:00,77.375,77.42,77.375,77.405,131400000.0
2009-01-30 22:21:00,77.4,77.415,77.39,77.405,95600000.0
2009-01-30 22:22:00,77.405,77.42,77.405,77.405,80600000.0
2009-01-30 22:23:00,77.41,77.41,77.38,77.38,141800000.0
2009-01-30 22:24:00,77.38,77.385,77.365,77.37,89000000.0
2009-01-30 22:25:00,77.365,77.395,77.355,77.39,129400000.0
2009-01-30 22:26:00,77.395,77.405,77.385,77.395,71800000.0
2009-01-30 22:27:00,77.39,77.395,77.365,77.365,117300000.0
2009-01-30 22:28:00,77.365,77.365,77.325,77.33,116200000.0
2009-01-30 22:29:00,77.345,77.385,77.345,77.37,88200000.0
2009-01-30 22:30:00,77.375,77.38,77.325,77.335,111400000.0
2009-01-30 22:31:00,77.33,77.355,77.27,77.315,190800000.0
2009-01-30 22:32:00,77.32,77.335,77.31,77.33,89800000.0
2009-01-30 22:33:00,77.33,77.34,77.325,77.33,44200000.0
2009-01-30 22:34:00,77.33,77.33,77.31,77.32,294600000.0
2009-01-30 22:35:00,77.32,77.38,77.315,77.375,106800000.0
2009-01-30 22:36:00,77.375,77.39,77.365,77.37,52400000.0
2009-01-30 22:37:00,77.37,77.37,77.32,77.32,78600000.0
2009-01-30 22:38:00,77.315,77.32,77.3,77.315,75600000.0
2009-01-30 22:39:00,77.315,77.345,77.315,77.325,164600000.0
2009-01-30 22:40:00,77.325,77.42,77.325,77.405,186400000.0
2009-01-30 22:41:00,77.405,77.43,77.4,77.42,72200000.0
2009-01-30 22:42:00,77.42,77.42,77.37,77.405,224200000.0
2009-01-30 22:43:00,77.405,77.405,77.35,77.36,178400000.0
2009-01-30 22:44:00,77.375,77.38,77.36,77.37,82800000.0
2009-01-30 22:45:00,77.37,77.375,77.355,77.355,85600000.0
2009-01-30 22:46:00,77.355,77.41,77.355,77.405,162200000.0
2009-01-30 22:47:00,77.405,77.455,77.405,77.425,156200000.0
2009-01-30 22:48:00,77.43,77.43,77.385,77.385,222600000.0
2009-01-30 22:49:00,77.385,77.385,77.37,77.38,192800000.0
2009-01-30 22:50:00,77.395,77.41,77.37,77.385,162000000.0
2009-01-30 22:51:00,77.385,77.425,77.375,77.415,66000000.0
2009-01-30 22:52:00,77.395,77.455,77.395,77.43,126600000.0
2009-01-30 22:53:00,77.43,77.46,77.43,77.45,70600000.0
2009-01-30 22:54:00,77.445,77.45,77.425,77.43,77200000.0
2009-01-30 22:55:00,77.43,77.43,77.415,77.425,36600000.0
2009-01-30 22:56:00,77.42,77.42,77.41,77.415,70800000.0
2009-01-30 22:57:00,77.415,77.435,77.415,77.425,44000000.0
2009-01-30 22:58:00,77.43,77.435,77.405,77.43,94000000.0
2009-01-30 22:59:00,77.43,77.455,77.415,77.455,102400000.0
2009-01-30 23:00:00,77.45,77.45,77.42,77.42,97800000.0
2009-01-30 23:01:00,77.42,77.445,77.415,77.445,102400000.0
2009-01-30 23:02:00,77.435,77.44,77.43,77.43,46400000.0
2009-01-30 23:03:00,77.43,77.435,77.43,77.435,11600000.0
2009-01-30 23:04:00,77.435,77.44,77.43,77.44,58400000.0
2009-01-30 23:05:00,77.44,77.48,77.44,77.475,46200000.0
2009-01-30 23:06:00,77.475,77.505,77.47,77.485,108400000.0
2009-01-30 23:07:00,77.5,77.525,77.485,77.525,50000000.0
2009-01-30 23:08:00,77.53,77.565,77.49,77.5,93000000.0
2009-01-30 23:09:00,77.485,77.51,77.48,77.51,37400000.0
2009-01-30 23:10:00,77.515,77.535,77.475,77.495,76800000.0
2009-01-30 23:11:00,77.495,77.55,77.495,77.55,73200000.0
2009-01-30 23:12:00,77.56,77.56,77.51,77.51,69000000.0
2009-01-30 23:13:00,77.51,77.515,77.49,77.51,71600000.0
2009-01-30 23:14:00,77.53,77.545,77.51,77.52,54800000.0
2009-01-30 23:15:00,77.52,77.52,77.51,77.515,72600000.0
2009-01-30 23:16:00,77.51,77.51,77.47,77.48,91200000.0
2009-01-30 23:17:00,77.48,77.49,77.475,77.49,41200000.0
2009-01-30 23:18:00,77.49,77.515,77.43,77.43,83600000.0
2009-01-30 23:19:00,77.44,77.45,77.44,77.45,27400000.0
2009-01-30 23:20:00,77.455,77.455,77.44,77.445,29200000.0
2009-01-30 23:21:00,77.445,77.455,77.445,77.455,15600000.0
2009-01-30 23:22:00,77.455,77.46,77.445,77.445,9600000.0
2009-01-30 23:23:00,77.44,77.47,77.425,77.44,58600000.0
2009-01-30 23:24:00,77.435,77.435,77.39,77.4,69600000.0
2009-01-30 23:25:00,77.4,77.41,77.35,77.405,49200000.0
2009-01-30 23:26:00,77.405,77.415,77.38,77.38,38400000.0
2009-01-30 23:27:00,77.375,77.38,77.33,77.345,32000000.0
2009-01-30 23:28:00,77.355,77.395,77.34,77.375,58800000.0
2009-01-30 23:29:00,77.395,77.435,77.395,77.435,59800000.0
2009-01-30 23:30:00,77.435,77.455,77.425,77.44,47400000.0
2009-01-30 23:31:00,77.435,77.45,77.39,77.395,36800000.0
2009-01-30 23:32:00,77.41,77.41,77.39,77.395,14800000.0
2009-01-30 23:33:00,77.395,77.405,77.39,77.39,13600000.0
2009-01-30 23:34:00,77.4,77.405,77.395,77.395,13200000.0
2009-01-30 23:35:00,77.39,77.39,77.375,77.375,40000000.0
2009-01-30 23:36:00,77.375,77.39,77.375,77.39,18400000.0
2009-01-30 23:37:00,77.385,77.44,77.385,77.42,40800000.0
2009-01-30 23:38:00,77.42,77.43,77.415,77.425,16800000.0
2009-01-30 23:39:00,77.43,77.45,77.415,77.445,52000000.0
2009-01-30 23:40:00,77.45,77.465,77.445,77.46,14400000.0
2009-01-30 23:41:00,77.455,77.465,77.45,77.455,13200000.0
2009-01-30 23:42:00,77.45,77.465,77.445,77.445,20400000.0
2009-01-30 23:43:00,77.435,77.44,77.375,77.39,82400000.0
2009-01-30 23:44:00,77.4,77.44,77.4,77.44,15000000.0
2009-01-30 23:45:00,77.44,77.44,77.375,77.405,74200000.0
2009-01-30 23:46:00,77.41,77.43,77.365,77.415,80800000.0
2009-01-30 23:47:00,77.42,77.44,77.39,77.435,68000000.0
2009-01-30 23:48:00,77.435,77.45,77.385,77.395,45800000.0
2009-01-30 23:49:00,77.39,77.46,77.39,77.46,81800000.0
2009-01-30 23:50:00,77.46,77.465,77.46,77.465,14000000.0
2009-01-30 23:51:00,77.465,77.47,77.46,77.46,30600000.0
2009-01-30 23:52:00,77.465,77.47,77.42,77.45,56000000.0
2009-01-30 23:53:00,77.455,77.485,77.455,77.485,30400000.0
2009-01-30 23:54:00,77.48,77.485,77.475,77.48,28600000.0
2009-01-30 23:55:00,77.48,77.5,77.475,77.485,20400000.0
2009-01-30 23:56:00,77.505,77.52,77.48,77.515,51200000.0
2009-01-30 23:57:00,77.505,77.515,77.49,77.49,8400000.0
2009-01-30 23:58:00,77.485,77.515,77.46,77.515,9600000.0
2009-01-30 23:59:00,77.52,77.565,77.475,77.48,21600000.0
2009-02-02 00:00:00,77.4,77.4,77.342,77.369,99800000.0
2009-02-02 00:01:00,77.365,77.365,77.276,77.347,26000000.0
2009-02-02 00:02:00,77.345,77.345,77.275,77.345,13200000.0
2009-02-02 00:03:00,77.345,77.345,77.345,77.345,4400000.0
2009-02-02 00:04:00,77.345,77.345,77.345,77.345,1600000.0
2009-02-02 00:05:00,77.345,77.35,77.345,77.35,4000000.0
2009-02-02 00:06:00,77.355,77.36,77.35,77.36,9600000.0
2009-02-02 00:07:00,77.365,77.365,77.365,77.365,2400000.0
2009-02-02 00:08:00,77.345,77.345,77.315,77.33,6800000.0
2009-02-02 00:09:00,77.33,77.345,77.285,77.33,12000000.0
2009-02-02 00:10:00,77.29,77.37,77.29,77.37,25000000.0
2009-02-02 00:11:00,77.375,77.38,77.33,77.35,48400000.0
2009-02-02 00:12:00,77.34,77.365,77.34,77.34,30800000.0
2009-02-02 00:13:00,77.34,77.37,77.34,77.35,41800000.0
2009-02-02 00:14:00,77.35,77.35,77.345,77.35,4600000.0
2009-02-02 00:15:00,77.345,77.345,77.345,77.345,2200000.0
2009-02-02 00:16:00,77.346,77.356,77.333,77.333,141400000.0
2009-02-02 00:17:00,77.335,77.37,77.316,77.368,111200000.0
2009-02-02 00:18:00,77.35,77.37,77.34,77.37,7400000.0
2009-02-02 00:19:00,77.365,77.365,77.335,77.34,25600000.0
2009-02-02 00:20:00,77.34,77.345,77.34,77.345,3200000.0
2009-02-02 00:21:00,77.345,77.36,77.345,77.355,11200000.0
2009-02-02 00:22:00,77.355,77.355,77.355,77.355,1600000.0
2009-02-02 00:23:00,77.355,77.375,77.355,77.375,14200000.0
2009-02-02 00:24:00,77.375,77.375,77.36,77.36,20600000.0
2009-02-02 00:25:00,77.36,77.365,77.36,77.365,10000000.0
2009-02-02 00:26:00,77.365,77.365,77.34,77.34,37600000.0
2009-02-02 00:27:00,77.345,77.35,77.34,77.34,33200000.0
2009-02-02 00:28:00,77.34,77.35,77.335,77.335,44600000.0
2009-02-02 00:29:00,77.335,77.34,77.335,77.34,11000000.0
2009-02-02 00:30:00,77.34,77.35,77.335,77.335,47200000.0
2009-02-02 00:31:00,77.35,77.37,77.335,77.345,42600000.0
2009-02-02 00:32:00,77.35,77.35,77.345,77.345,8000000.0
2009-02-02 00:33:00,77.335,77.335,77.28,77.28,51200000.0
2009-02-02 00:34:00,77.29,77.295,77.29,77.295,3200000.0
2009-02-02 00:35:00,77.279,77.302,77.253,77.277,88100000.0
2009-02-02 00:36:00,77.295,77.295,77.275,77.275,10800000.0
2009-02-02 00:37:00,77.275,77.275,77.275,77.275,13800000.0
2009-02-02 00:38:00,77.275,77.275,77.275,77.275,2200000.0
2009-02-02 00:39:00,77.275,77.285,77.225,77.235,44000000.0
2009-02-02 00:40:00,77.215,77.225,77.2,77.2,85000000.0
2009-02-02 00:41:00,77.2,77.225,77.2,77.215,67600000.0
2009-02-02 00:42:00,77.215,77.215,77.215,77.215,6400000.0
2009-02-02 00:43:00,77.215,77.215,77.19,77.2,34200000.0
2009-02-02 00:44:00,77.2,77.2,77.2,77.2,28800000.0
2009-02-02 00:45:00,77.2,77.21,77.2,77.2,38400000.0
2009-02-02 00:46:00,77.2,77.21,77.17,77.185,54200000.0
2009-02-02 00:47:00,77.18,77.195,77.15,77.155,141400000.0
2009-02-02 00:48:00,77.165,77.17,77.145,77.145,37000000.0
2009-02-02 00:49:00,77.15,77.19,77.145,77.155,55800000.0
2009-02-02 00:50:00,77.155,77.17,77.13,77.155,70800000.0
2009-02-02 00:51:00,77.145,77.15,77.085,77.105,81600000.0
2009-02-02 00:52:00,77.105,77.105,77.095,77.095,26800000.0
2009-02-02 00:53:00,77.095,77.095,77.04,77.04,72600000.0
2009-02-02 00:54:00,77.04,77.04,77.0,77.01,122200000.0
2009-02-02 00:55:00,77.01,77.015,76.98,76.99,97800000.0
2009-02-02 00:56:00,76.985,77.015,76.97,76.98,66000000.0
2009-02-02 00:57:00,76.975,76.995,76.95,76.975,40400000.0
2009-02-02 00:58:00,76.98,76.98,76.95,76.975,94600000.0
2009-02-02 00:59:00,76.975,77.045,76.965,77.04,74400000.0
2009-02-02 01:00:00,77.04,77.04,77.015,77.035,78800000.0
2009-02-02 01:01:00,77.035,77.05,77.035,77.045,40800000.0
2009-02-02 01:02:00,77.045,77.08,77.045,77.075,27600000.0
2009-02-02 01:03:00,77.08,77.105,77.065,77.09,40000000.0
2009-02-02 01:04:00,77.09,77.13,77.075,77.13,102400000.0
2009-02-02 01:05:00,77.135,77.145,77.135,77.145,31400000.0
2009-02-02 01:06:00,77.145,77.18,77.145,77.155,51200000.0
2009-02-02 01:07:00,77.155,77.165,77.15,77.155,53200000.0
2009-02-02 01:08:00,77.155,77.185,77.155,77.185,30800000.0
2009-02-02 01:09:00,77.18,77.19,77.175,77.18,27600000.0
2009-02-02 01:10:00,77.185,77.2,77.185,77.195,30000000.0
2009-02-02 01:11:00,77.195,77.225,77.195,77.22,52000000.0
2009-02-02 01:12:00,77.215,77.255,77.215,77.24,34800000.0
2009-02-02 01:13:00,77.25,77.275,77.215,77.25,70800000.0
2009-02-02 01:14:00,77.245,77.25,77.195,77.195,28800000.0
2009-02-02 01:15:00,77.19,77.19,77.155,77.175,26800000.0
2009-02-02 01:16:00,77.16,77.2,77.16,77.185,26000000.0
2009-02-02 01:17:00,77.2,77.205,77.185,77.19,39600000.0
2009-02-02 01:18:00,77.185,77.275,77.185,77.265,75600000.0
2009-02-02 01:19:00,77.26,77.28,77.25,77.26,39600000.0
2009-02-02 01:20:00,77.26,77.26,77.215,77.22,26400000.0
2009-02-02 01:21:00,77.215,77.215,77.19,77.195,20400000.0
2009-02-02 01:22:00,77.19,77.205,77.175,77.205,24800000.0
2009-02-02 01:23:00,77.2,77.215,77.185,77.215,30000000.0
2009-02-02 01:24:00,77.21,77.21,77.175,77.185,31200000.0
2009-02-02 01:25:00,77.185,77.185,77.175,77.18,12000000.0
2009-02-02 01:26:00,77.185,77.24,77.165,77.22,43600000.0
2009-02-02 01:27:00,77.23,77.23,77.22,77.225,20400000.0
2009-02-02 01:28:00,77.22,77.23,77.215,77.23,27200000.0
2009-02-02 01:29:00,77.23,77.23,77.2,77.215,34400000.0
2009-02-02 01:30:00,77.215,77.22,77.205,77.205,4800000.0
2009-02-02 01:31:00,77.205,77.205,77.17,77.19,58000000.0
2009-02-02 01:32:00,77.19,77.2,77.185,77.2,10800000.0
2009-02-02 01:33:00,77.2,77.22,77.195,77.22,23200000.0
2009-02-02 01:34:00,77.205,77.21,77.17,77.185,36400000.0
2009-02-02 01:35:00,77.185,77.185,77.16,77.16,27600000.0
2009-02-02 01:36:00,77.165,77.17,77.16,77.16,21200000.0
2009-02-02 01:37:00,77.16,77.18,77.15,77.16,46400000.0
2009-02-02 01:38:00,77.155,77.175,77.155,77.17,24000000.0
2009-02-02 01:39:00,77.175,77.265,77.175,77.265,59600000.0
2009-02-02 01:40:00,77.26,77.27,77.22,77.22,56800000.0
2009-02-02 01:41:00,77.22,77.24,77.22,77.24,27600000.0
2009-02-02 01:42:00,77.24,77.245,77.23,77.24,63400000.0
2009-02-02 01:43:00,77.245,77.25,77.225,77.225,58800000.0
2009-02-02 01:44:00,77.225,77.23,77.215,77.22,44000000.0
2009-02-02 01:45:00,77.205,77.205,77.18,77.185,36400000.0
2009-02-02 01:46:00,77.185,77.205,77.16,77.18,113600000.0
2009-02-02 01:47:00,77.18,77.185,77.18,77.185,3600000.0
2009-02-02 01:48:00,77.18,77.195,77.17,77.18,69800000.0
2009-02-02 01:49:00,77.18,77.185,77.15,77.17,85800000.0
2009-02-02 01:50:00,77.16,77.165,77.105,77.105,153800000.0
2009-02-02 01:51:00,77.11,77.135,77.07,77.115,150000000.0
2009-02-02 01:52:00,77.105,77.125,77.065,77.08,81600000.0
2009-02-02 01:53:00,77.08,77.09,77.07,77.075,55800000.0
2009-02-02 01:54:00,77.075,77.085,77.065,77.065,43200000.0
2009-02-02 01:55:00,77.065,77.075,77.06,77.075,64800000.0
2009-02-02 01:56:00,77.08,77.09,77.07,77.085,80800000.0
2009-02-02 01:57:00,77.09,77.115,77.085,77.11,105800000.0
2009-02-02 01:58:00,77.12,77.125,77.085,77.11,282400000.0
2009-02-02 01:59:00,77.11,77.12,77.085,77.085,255800000.0
2009-02-02 02:00:00,77.09,77.105,77.065,77.1,253400000.0
2009-02-02 02:01:00,77.1,77.165,77.095,77.15,211000000.0
2009-02-02 02:02:00,77.15,77.175,77.125,77.17,355800000.0
2009-02-02 02:03:00,77.17,77.215,77.17,77.19,344000000.0
2009-02-02 02:04:00,77.19,77.205,77.14,77.19,328000000.0
2009-02-02 02:05:00,77.19,77.215,77.185,77.21,183600000.0
2009-02-02 02:06:00,77.21,77.215,77.2,77.215,174600000.0
2009-02-02 02:07:00,77.215,77.255,77.195,77.255,365400000.0
2009-02-02 02:08:00,77.25,77.25,77.205,77.205,325400000.0
2009-02-02 02:09:00,77.205,77.225,77.15,77.175,412000000.0
2009-02-02 02:10:00,77.175,77.175,77.135,77.155,246400000.0
2009-02-02 02:11:00,77.16,77.18,77.155,77.18,284800000.0
2009-02-02 02:12:00,77.175,77.195,77.17,77.17,324000000.0
2009-02-02 02:13:00,77.17,77.205,77.135,77.145,488200001.0
2009-02-02 02:14:00,77.155,77.17,77.09,77.105,365400000.0
2009-02-02 02:15:00,77.115,77.125,77.105,77.11,80400000.0
2009-02-02 02:16:00,77.11,77.12,77.055,77.085,327400000.0
2009-02-02 02:17:00,77.085,77.085,77.065,77.07,410600000.0
2009-02-02 02:18:00,77.06,77.115,77.06,77.095,260200000.0
2009-02-02 02:19:00,77.095,77.1,77.06,77.065,242000000.0
2009-02-02 02:20:00,77.065,77.105,77.05,77.105,244600000.0
2009-02-02 02:21:00,77.105,77.16,77.105,77.145,413400000.0
2009-02-02 02:22:00,77.14,77.14,77.09,77.105,404200000.0
2009-02-02 02:23:00,77.105,77.105,77.05,77.05,464400000.0
2009-02-02 02:24:00,77.055,77.075,77.03,77.045,439200000.0
2009-02-02 02:25:00,77.04,77.065,77.025,77.04,350600000.0
2009-02-02 02:26:00,77.045,77.11,77.04,77.11,307200000.0
2009-02-02 02:27:00,77.11,77.14,77.11,77.115,199200000.0
2009-02-02 02:28:00,77.11,77.12,77.095,77.1,165200000.0
2009-02-02 02:29:00,77.1,77.12,77.095,77.095,265800000.0
2009-02-02 02:30:00,77.085,77.11,77.065,77.11,275800000.0
2009-02-02 02:31:00,77.11,77.11,77.045,77.065,250000000.0
2009-02-02 02:32:00,77.07,77.07,77.04,77.045,244000000.0
2009-02-02 02:33:00,77.055,77.055,77.03,77.035,171200000.0
2009-02-02 02:34:00,77.04,77.1,77.035,77.06,446000000.0
2009-02-02 02:35:00,77.065,77.065,77.035,77.035,269400000.0
2009-02-02 02:36:00,77.035,77.045,77.03,77.04,103400000.0
2009-02-02 02:37:00,77.04,77.115,77.025,77.115,430200000.0
2009-02-02 02:38:00,77.115,77.115,77.105,77.11,93800000.0
2009-02-02 02:39:00,77.105,77.105,77.09,77.09,166200000.0
2009-02-02 02:40:00,77.09,77.105,77.085,77.1,313000000.0
2009-02-02 02:41:00,77.1,77.135,77.095,77.13,297000000.0
2009-02-02 02:42:00,77.13,77.145,77.12,77.13,190400000.0
2009-02-02 02:43:00,77.13,77.14,77.105,77.13,192400000.0
2009-02-02 02:44:00,77.13,77.145,77.08,77.08,390000000.0
2009-02-02 02:45:00,77.08,77.11,77.04,77.06,224600000.0
2009-02-02 02:46:00,77.06,77.1,77.06,77.08,158800000.0
2009-02-02 02:47:00,77.08,77.09,77.07,77.075,307800000.0
2009-02-02 02:48:00,77.075,77.095,77.065,77.09,393600000.0
2009-02-02 02:49:00,77.09,77.1,77.085,77.1,64800000.0
2009-02-02 02:50:00,77.1,77.135,77.1,77.135,117800000.0
2009-02-02 02:51:00,77.13,77.16,77.105,77.105,168000000.0
2009-02-02 02:52:00,77.11,77.13,77.1,77.13,97000000.0
2009-02-02 02:53:00,77.135,77.195,77.135,77.18,350800000.0
2009-02-02 02:54:00,77.18,77.185,77.085,77.095,336000000.0
2009-02-02 02:55:00,77.1,77.115,77.08,77.105,519800000.0
2009-02-02 02:56:00,77.1,77.12,77.09,77.1,270800000.0
2009-02-02 02:57:00,77.095,77.105,77.05,77.105,315800000.0
2009-02-02 02:58:00,77.105,77.12,77.08,77.085,267800000.0
2009-02-02 02:59:00,77.085,77.105,77.065,77.1,379800000.0
2009-02-02 03:00:00,77.1,77.1,77.08,77.09,106600000.0
2009-02-02 03:01:00,77.095,77.095,77.08,77.085,73400000.0
2009-02-02 03:02:00,77.09,77.095,77.08,77.085,201800000.0
2009-02-02 03:03:00,77.08,77.115,77.08,77.105,92200000.0
2009-02-02 03:04:00,77.105,77.13,77.105,77.12,81000000.0
2009-02-02 03:05:00,77.125,77.185,77.125,77.175,62400000.0
2009-02-02 03:06:00,77.17,77.185,77.14,77.15,143600000.0
2009-02-02 03:07:00,77.155,77.16,77.15,77.16,26400000.0
2009-02-02 03:08:00,77.16,77.165,77.09,77.09,77400000.0
2009-02-02 03:09:00,77.09,77.115,77.09,77.11,153600000.0
2009-02-02 03:10:00,77.105,77.11,77.08,77.105,208800000.0
2009-02-02 03:11:00,77.105,77.12,77.1,77.105,354800000.0
2009-02-02 03:12:00,77.105,77.125,77.095,77.115,240600000.0
2009-02-02 03:13:00,77.11,77.115,77.085,77.085,79400000.0
2009-02-02 03:14:00,77.085,77.09,77.075,77.09,81200000.0
2009-02-02 03:15:00,77.09,77.09,77.085,77.085,89000000.0
2009-02-02 03:16:00,77.08,77.08,77.055,77.065,56000000.0
2009-02-02 03:17:00,77.065,77.065,77.005,77.005,125600000.0
2009-02-02 03:18:00,77.005,77.01,77.0,77.005,53200000.0
2009-02-02 03:19:00,77.01,77.015,77.0,77.005,39000000.0
2009-02-02 03:20:00,77.0,77.02,76.995,77.0,35200000.0
2009-02-02 03:21:00,76.995,77.015,76.985,76.985,68600000.0
2009-02-02 03:22:00,76.98,77.01,76.965,76.975,184000000.0
2009-02-02 03:23:00,76.99,76.99,76.965,76.965,108400000.0
2009-02-02 03:24:00,76.965,76.98,76.95,76.98,122800000.0
2009-02-02 03:25:00,76.975,77.0,76.975,77.0,35200000.0
2009-02-02 03:26:00,77.005,77.035,77.005,77.025,69800000.0
2009-02-02 03:27:00,77.025,77.03,76.94,76.955,230400000.0
2009-02-02 03:28:00,76.955,76.955,76.895,76.925,101000000.0
2009-02-02 03:29:00,76.93,76.935,76.91,76.915,43400000.0
2009-02-02 03:30:00,76.915,76.92,76.895,76.905,216800000.0
2009-02-02 03:31:00,76.91,76.925,76.91,76.925,77800000.0
2009-02-02 03:32:00,76.925,76.955,76.925,76.95,83600000.0
2009-02-02 03:33:00,76.95,76.95,76.935,76.945,90200000.0
2009-02-02 03:34:00,76.945,76.96,76.92,76.93,94800000.0
2009-02-02 03:35:00,76.93,76.94,76.915,76.935,90200000.0
2009-02-02 03:36:00,76.93,76.965,76.93,76.945,103800000.0
2009-02-02 03:37:00,76.94,76.955,76.935,76.945,55000000.0
2009-02-02 03:38:00,76.955,76.96,76.95,76.95,39600000.0
2009-02-02 03:39:00,76.955,76.975,76.955,76.97,59400000.0
2009-02-02 03:40:00,76.975,76.995,76.945,76.96,132600000.0
2009-02-02 03:41:00,76.965,77.005,76.955,77.005,112200000.0
2009-02-02 03:42:00,77.0,77.085,77.0,77.065,142400000.0
2009-02-02 03:43:00,77.065,77.07,77.05,77.055,83600000.0
2009-02-02 03:44:00,77.055,77.075,77.045,77.07,121000000.0
2009-02-02 03:45:00,77.08,77.095,77.06,77.085,145200000.0
2009-02-02 03:46:00,77.08,77.11,77.075,77.08,147400000.0
2009-02-02 03:47:00,77.08,77.08,77.05,77.055,105600000.0
2009-02-02 03:48:00,77.06,77.06,77.055,77.06,19800000.0
2009-02-02 03:49:00,77.06,77.06,77.04,77.045,72600000.0
2009-02-02 03:50:00,77.045,77.045,77.04,77.045,22000000.0
2009-02-02 03:51:00,77.065,77.115,77.065,77.1,112600000.0
2009-02-02 03:52:00,77.1,77.12,77.095,77.115,111400000.0
2009-02-02 03:53:00,77.115,77.115,77.105,77.105,22000000.0
2009-02-02 03:54:00,77.105,77.13,77.1,77.105,58600000.0
2009-02-02 03:55:00,77.11,77.11,77.07,77.07,82600000.0
2009-02-02 03:56:00,77.07,77.075,77.07,77.075,50600000.0
2009-02-02 03:57:00,77.065,77.07,77.035,77.04,60800000.0
2009-02-02 03:58:00,77.035,77.07,77.035,77.07,57200000.0
2009-02-02 03:59:00,77.07,77.07,77.03,77.03,26000000.0
2009-02-02 04:00:00,77.035,77.065,77.03,77.065,42400000.0
2009-02-02 04:01:00,77.065,77.07,77.055,77.055,40000000.0
2009-02-02 04:02:00,77.055,77.055,77.045,77.045,55800000.0
2009-02-02 04:03:00,77.045,77.05,77.025,77.025,19800000.0
2009-02-02 04:04:00,77.025,77.045,77.005,77.04,88400000.0
2009-02-02 04:05:00,77.035,77.05,77.005,77.05,98800000.0
2009-02-02 04:06:00,77.05,77.05,77.04,77.05,29600000.0
2009-02-02 04:07:00,77.05,77.065,77.04,77.065,21600000.0
2009-02-02 04:08:00,77.065,77.065,77.025,77.03,27600000.0
2009-02-02 04:09:00,77.035,77.04,77.02,77.02,100400000.0
2009-02-02 04:10:00,77.03,77.03,77.005,77.005,25600000.0
2009-02-02 04:11:00,77.005,77.015,77.005,77.015,41400000.0
2009-02-02 04:12:00,77.02,77.04,77.01,77.02,57400000.0
2009-02-02 04:13:00,77.025,77.025,77.0,77.01,82600000.0
2009-02-02 04:14:00,77.01,77.105,77.005,77.035,172600000.0
2009-02-02 04:15:00,77.035,77.045,77.035,77.045,74000000.0
2009-02-02 04:16:00,77.045,77.045,77.04,77.04,8800000.0
2009-02-02 04:17:00,77.025,77.045,77.025,77.035,20600000.0
2009-02-02 04:18:00,77.04,77.04,77.03,77.035,24200000.0
2009-02-02 04:19:00,77.03,77.035,77.02,77.025,41800000.0
2009-02-02 04:20:00,77.025,77.025,77.01,77.01,16800000.0
2009-02-02 04:21:00,77.015,77.015,77.01,77.01,11000000.0
2009-02-02 04:22:00,77.015,77.03,77.015,77.025,40200000.0
2009-02-02 04:23:00,77.025,77.025,77.015,77.02,28400000.0
2009-02-02 04:24:00,77.015,77.02,76.995,77.0,41400000.0
2009-02-02 04:25:00,77.0,77.02,76.995,77.015,54800000.0
2009-02-02 04:26:00,77.02,77.025,76.99,77.01,42800000.0
2009-02-02 04:27:00,77.02,77.02,77.0,77.005,40400000.0
2009-02-02 04:28:00,77.005,77.015,76.995,77.015,71000000.0
2009-02-02 04:29:00,77.02,77.025,77.015,77.015,49400000.0
2009-02-02 04:30:00,77.015,77.02,76.995,76.995,45400000.0
2009-02-02 04:31:00,76.99,77.005,76.99,76.995,44200000.0
2009-02-02 04:32:00,76.99,76.995,76.99,76.99,35200000.0
2009-02-02 04:33:00,76.99,76.99,76.98,76.99,18200000.0
2009-02-02 04:34:00,76.99,76.995,76.98,76.98,32200000.0
2009-02-02 04:35:00,76.985,76.985,76.98,76.98,27000000.0
2009-02-02 04:36:00,76.98,76.995,76.98,76.995,12000000.0
2009-02-02 04:37:00,76.995,77.0,76.995,77.0,12000000.0
2009-02-02 04:38:00,77.0,77.005,76.995,77.0,54000000.0
2009-02-02 04:39:00,76.995,77.015,76.99,76.995,115600000.0
2009-02-02 04:40:00,76.99,77.02,76.99,77.02,127200000.0
2009-02-02 04:41:00,77.02,77.02,76.995,77.005,124000000.0
2009-02-02 04:42:00,77.0,77.005,76.995,77.0,90400000.0
2009-02-02 04:43:00,77.01,77.01,76.985,77.005,64800000.0
2009-02-02 04:44:00,77.0,77.045,77.0,77.035,86200000.0
2009-02-02 04:45:00,77.035,77.045,77.035,77.045,33600000.0
2009-02-02 04:46:00,77.04,77.055,77.02,77.025,63400000.0
2009-02-02 04:47:00,77.025,77.05,77.025,77.035,33200000.0
2009-02-02 04:48:00,77.035,77.04,77.025,77.04,13600000.0
2009-02-02 04:49:00,77.04,77.04,77.03,77.03,22800000.0
2009-02-02 04:50:00,77.025,77.03,77.025,77.03,14400000.0
2009-02-02 04:51:00,77.03,77.03,77.025,77.025,4800000.0
2009-02-02 04:52:00,76.999,76.999,76.987,76.993,30400000.0
2009-02-02 04:53:00,77.02,77.025,77.015,77.015,16800000.0
2009-02-02 04:54:00,77.01,77.01,76.97,76.97,50400000.0
2009-02-02 04:55:00,76.97,76.985,76.965,76.985,42000000.0
2009-02-02 04:56:00,76.985,76.99,76.98,76.985,26400000.0
2009-02-02 04:57:00,76.985,76.985,76.97,76.97,19200000.0
2009-02-02 04:58:00,76.97,76.975,76.97,76.975,4800000.0
2009-02-02 04:59:00,76.97,76.975,76.965,76.965,34000000.0
2009-02-02 05:00:00,76.965,76.965,76.965,76.965,16800000.0
2009-02-02 05:01:00,76.97,76.98,76.97,76.98,42000000.0
2009-02-02 05:02:00,76.98,76.985,76.975,76.98,28800000.0
2009-02-02 05:03:00,76.975,76.99,76.975,76.985,21600000.0
2009-02-02 05:04:00,76.98,76.985,76.98,76.985,9600000.0
2009-02-02 05:05:00,76.99,76.99,76.985,76.99,12000000.0
2009-02-02 05:06:00,76.985,76.985,76.97,76.97,40800000.0
2009-02-02 05:07:00,76.97,76.97,76.955,76.965,21600000.0
2009-02-02 05:08:00,76.965,76.965,76.95,76.96,56400000.0
2009-02-02 05:09:00,76.955,76.96,76.945,76.945,91200000.0
2009-02-02 05:10:00,76.945,76.945,76.93,76.935,32400000.0
2009-02-02 05:11:00,76.93,76.935,76.92,76.92,63600000.0
2009-02-02 05:12:00,76.93,76.94,76.925,76.935,67200000.0
2009-02-02 05:13:00,76.935,76.94,76.925,76.935,86400000.0
2009-02-02 05:14:00,76.94,76.94,76.935,76.94,16800000.0
2009-02-02 05:15:00,76.94,76.945,76.94,76.945,24000000.0
2009-02-02 05:16:00,76.945,76.945,76.94,76.94,18000000.0
2009-02-02 05:17:00,76.94,76.94,76.935,76.935,16800000.0
2009-02-02 05:18:00,76.935,76.935,76.91,76.92,58800000.0
2009-02-02 05:19:00,76.925,76.935,76.915,76.92,75600000.0
2009-02-02 05:20:00,76.92,76.93,76.915,76.915,42000000.0
2009-02-02 05:21:00,76.915,76.92,76.905,76.91,38400000.0
2009-02-02 05:22:00,76.91,76.915,76.91,76.915,9600000.0
2009-02-02 05:23:00,76.91,76.915,76.91,76.915,6000000.0
2009-02-02 05:24:00,76.92,76.92,76.91,76.91,14400000.0
2009-02-02 05:25:00,76.91,76.95,76.905,76.94,87600000.0
2009-02-02 05:26:00,76.94,76.955,76.935,76.955,58800000.0
2009-02-02 05:27:00,76.975,76.985,76.93,76.93,65200000.0
2009-02-02 05:28:00,76.935,76.955,76.93,76.94,90000000.0
2009-02-02 05:29:00,76.94,76.945,76.935,76.935,74400000.0
2009-02-02 05:30:00,76.945,76.945,76.925,76.935,61200000.0
2009-02-02 05:31:00,76.935,76.95,76.92,76.92,66000000.0
2009-02-02 05:32:00,76.9,76.907,76.892,76.893,114600000.0
2009-02-02 05:33:00,76.92,76.935,76.92,76.935,58800000.0
2009-02-02 05:34:00,76.935,76.94,76.93,76.935,51600000.0
2009-02-02 05:35:00,76.906,76.928,76.901,76.913,213400000.0
2009-02-02 05:36:00,76.93,76.94,76.93,76.94,25200000.0
2009-02-02 05:37:00,76.94,76.94,76.9,76.905,133200000.0
2009-02-02 05:38:00,76.91,76.915,76.855,76.87,172200000.0
2009-02-02 05:39:00,76.875,76.91,76.87,76.885,202400000.0
2009-02-02 05:40:00,76.885,76.885,76.855,76.855,219800000.0
2009-02-02 05:41:00,76.86,76.88,76.85,76.87,79200000.0
2009-02-02 05:42:00,76.87,76.875,76.865,76.875,45600000.0
2009-02-02 05:43:00,76.875,76.89,76.875,76.89,84000000.0
2009-02-02 05:44:00,76.89,76.91,76.89,76.9,84000000.0
2009-02-02 05:45:00,76.9,76.9,76.895,76.9,42000000.0
2009-02-02 05:46:00,76.9,76.905,76.895,76.9,40800000.0
2009-02-02 05:47:00,76.895,76.9,76.865,76.865,100600000.0
2009-02-02 05:48:00,76.86,76.875,76.85,76.865,120000000.0
2009-02-02 05:49:00,76.865,76.9,76.855,76.89,135600000.0
2009-02-02 05:50:00,76.895,76.915,76.895,76.905,37200000.0
2009-02-02 05:51:00,76.905,76.905,76.855,76.865,118200000.0
2009-02-02 05:52:00,76.86,76.87,76.84,76.86,178000000.0
2009-02-02 05:53:00,76.86,76.875,76.855,76.86,108600000.0
2009-02-02 05:54:00,76.86,76.86,76.83,76.835,79600000.0
2009-02-02 05:55:00,76.835,76.86,76.79,76.86,236600000.0
2009-02-02 05:56:00,76.865,76.865,76.84,76.845,68400000.0
2009-02-02 05:57:00,76.845,76.85,76.815,76.815,150000000.0
2009-02-02 05:58:00,76.825,76.865,76.795,76.865,184600000.0
2009-02-02 05:59:00,76.865,76.88,76.83,76.83,152800000.0
2009-02-02 06:00:00,76.83,76.83,76.795,76.81,182400000.0
2009-02-02 06:01:00,76.81,76.855,76.81,76.835,169400000.0
2009-02-02 06:02:00,76.84,76.85,76.81,76.825,137600000.0
2009-02-02 06:03:00,76.82,76.84,76.815,76.825,110800000.0
2009-02-02 06:04:00,76.82,76.85,76.82,76.835,79200000.0
2009-02-02 06:05:00,76.835,76.855,76.835,76.845,59200000.0
2009-02-02 06:06:00,76.845,76.87,76.845,76.87,148000000.0
2009-02-02 06:07:00,76.87,76.87,76.855,76.87,85200000.0
2009-02-02 06:08:00,76.87,76.89,76.84,76.845,158800000.0
2009-02-02 06:09:00,76.84,76.85,76.84,76.85,60000000.0
2009-02-02 06:10:00,76.85,76.865,76.845,76.865,49200000.0
2009-02-02 06:11:00,76.865,76.875,76.86,76.875,97200000.0
2009-02-02 06:12:00,76.885,76.9,76.885,76.89,76800000.0
2009-02-02 06:13:00,76.895,76.895,76.845,76.845,87600000.0
2009-02-02 06:14:00,76.845,76.87,76.84,76.87,120000000.0
2009-02-02 06:15:00,76.87,76.875,76.87,76.87,66000000.0
2009-02-02 06:16:00,76.87,76.885,76.865,76.875,43200000.0
2009-02-02 06:17:00,76.87,76.875,76.87,76.875,36000000.0
2009-02-02 06:18:00,76.875,76.895,76.875,76.885,73200000.0
2009-02-02 06:19:00,76.88,76.905,76.88,76.89,54400000.0
2009-02-02 06:20:00,76.89,76.895,76.88,76.895,34800000.0
2009-02-02 06:21:00,76.895,76.905,76.89,76.895,58800000.0
2009-02-02 06:22:00,76.91,76.91,76.9,76.905,72400000.0
2009-02-02 06:23:00,76.9,76.905,76.89,76.895,40600000.0
2009-02-02 06:24:00,76.895,76.895,76.89,76.895,21600000.0
2009-02-02 06:25:00,76.895,76.895,76.895,76.895,21600000.0
2009-02-02 06:26:00,76.89,76.89,76.885,76.885,16800000.0
2009-02-02 06:27:00,76.88,76.885,76.87,76.875,97600000.0
2009-02-02 06:28:00,76.875,76.88,76.86,76.87,120000000.0
2009-02-02 06:29:00,76.87,76.875,76.86,76.865,92400000.0
2009-02-02 06:30:00,76.85,76.85,76.84,76.84,72000000.0
2009-02-02 06:31:00,76.845,76.855,76.84,76.855,54000000.0
2009-02-02 06:32:00,76.855,76.87,76.85,76.85,64000000.0
2009-02-02 06:33:00,76.85,76.86,76.85,76.86,42000000.0
2009-02-02 06:34:00,76.86,76.91,76.86,76.895,196400000.0
2009-02-02 06:35:00,76.9,76.905,76.885,76.9,70800000.0
2009-02-02 06:36:00,76.91,76.915,76.885,76.885,79200000.0
2009-02-02 06:37:00,76.89,76.895,76.885,76.885,36000000.0
2009-02-02 06:38:00,76.89,76.905,76.885,76.905,43600000.0
2009-02-02 06:39:00,76.91,76.915,76.88,76.89,178800000.0
2009-02-02 06:40:00,76.89,76.905,76.875,76.9,79600000.0
2009-02-02 06:41:00,76.9,76.915,76.9,76.915,63600000.0
2009-02-02 06:42:00,76.91,76.915,76.895,76.91,122800000.0
2009-02-02 06:43:00,76.915,76.915,76.9,76.915,50400000.0
2009-02-02 06:44:00,76.905,76.925,76.905,76.925,61200000.0
2009-02-02 06:45:00,76.93,76.94,76.925,76.94,50400000.0
2009-02-02 06:46:00,76.935,76.95,76.925,76.945,58400000.0
2009-02-02 06:47:00,76.94,76.95,76.925,76.945,103200000.0
2009-02-02 06:48:00,76.95,76.95,76.935,76.94,42000000.0
2009-02-02 06:49:00,76.94,76.94,76.93,76.935,45600000.0
2009-02-02 06:50:00,76.935,76.94,76.935,76.935,24000000.0
2009-02-02 06:51:00,76.935,76.94,76.93,76.93,73200000.0
2009-02-02 06:52:00,76.935,76.95,76.925,76.95,90000000.0
2009-02-02 06:53:00,76.945,76.945,76.89,76.905,99200000.0
2009-02-02 06:54:00,76.9,76.935,76.9,76.935,80800000.0
2009-02-02 06:55:00,76.94,76.96,76.94,76.955,64800000.0
2009-02-02 06:56:00,76.95,76.965,76.915,76.92,128000000.0
2009-02-02 06:57:00,76.93,76.935,76.905,76.92,101600000.0
2009-02-02 06:58:00,76.925,76.925,76.915,76.92,25600000.0
2009-02-02 06:59:00,76.925,76.925,76.915,76.915,13600000.0
2009-02-02 07:00:00,76.92,76.925,76.9,76.905,51000000.0
2009-02-02 07:01:00,76.905,76.91,76.9,76.905,94000000.0
2009-02-02 07:02:00,76.905,76.915,76.89,76.89,105600000.0
2009-02-02 07:03:00,76.895,76.905,76.89,76.9,65200000.0
2009-02-02 07:04:00,76.895,76.895,76.86,76.865,152000000.0
2009-02-02 07:05:00,76.86,76.88,76.855,76.875,120600000.0
2009-02-02 07:06:00,76.88,76.885,76.88,76.885,15600000.0
2009-02-02 07:07:00,76.875,76.875,76.865,76.87,61200000.0
2009-02-02 07:08:00,76.875,76.885,76.85,76.855,56400000.0
2009-02-02 07:09:00,76.85,76.855,76.835,76.84,71600000.0
2009-02-02 07:10:00,76.845,76.845,76.84,76.845,66800000.0
2009-02-02 07:11:00,76.845,76.87,76.84,76.855,106400000.0
2009-02-02 07:12:00,76.855,76.87,76.84,76.865,219200000.0
2009-02-02 07:13:00,76.86,76.865,76.85,76.855,31600000.0
2009-02-02 07:14:00,76.855,76.86,76.855,76.855,11600000.0
2009-02-02 07:15:00,76.86,76.87,76.86,76.87,17600000.0
2009-02-02 07:16:00,76.875,76.905,76.87,76.905,112400000.0
2009-02-02 07:17:00,76.9,76.915,76.895,76.905,102000000.0
2009-02-02 07:18:00,76.91,76.915,76.905,76.915,56000000.0
2009-02-02 07:19:00,76.91,76.925,76.91,76.92,80800000.0
2009-02-02 07:20:00,76.92,76.955,76.92,76.955,253000000.0
2009-02-02 07:21:00,76.955,76.955,76.935,76.935,111400000.0
2009-02-02 07:22:00,76.935,76.97,76.935,76.965,74800000.0
2009-02-02 07:23:00,76.965,76.965,76.915,76.93,158800000.0
2009-02-02 07:24:00,76.935,76.935,76.91,76.925,139400000.0
2009-02-02 07:25:00,76.925,76.93,76.92,76.92,39600000.0
2009-02-02 07:26:00,76.915,76.93,76.9,76.93,182000000.0
2009-02-02 07:27:00,76.93,76.955,76.92,76.955,193200000.0
2009-02-02 07:28:00,76.96,76.975,76.955,76.96,108600000.0
2009-02-02 07:29:00,76.96,76.965,76.95,76.955,38400000.0
2009-02-02 07:30:00,76.955,76.965,76.935,76.96,112800000.0
2009-02-02 07:31:00,76.965,76.975,76.95,76.97,44000000.0
2009-02-02 07:32:00,76.975,77.02,76.97,77.005,182000000.0
2009-02-02 07:33:00,77.0,77.005,76.98,76.985,132800000.0
2009-02-02 07:34:00,76.985,76.99,76.98,76.98,46000000.0
2009-02-02 07:35:00,76.98,76.985,76.96,76.965,71200000.0
2009-02-02 07:36:00,76.965,76.965,76.96,76.965,18000000.0
2009-02-02 07:37:00,76.965,76.975,76.955,76.955,105200000.0
2009-02-02 07:38:00,76.955,76.975,76.95,76.97,41200000.0
2009-02-02 07:39:00,76.97,76.98,76.96,76.98,57200000.0
2009-02-02 07:40:00,76.98,76.99,76.97,76.985,42400000.0
2009-02-02 07:41:00,76.99,76.995,76.98,76.985,61600000.0
2009-02-02 07:42:00,76.995,77.015,76.995,77.005,109200000.0
2009-02-02 07:43:00,77.01,77.03,77.005,77.015,94000000.0
2009-02-02 07:44:00,77.02,77.02,77.015,77.02,51600000.0
2009-02-02 07:45:00,77.025,77.035,77.015,77.025,136000000.0
2009-02-02 07:46:00,77.025,77.025,77.005,77.015,80400000.0
2009-02-02 07:47:00,77.01,77.015,76.995,76.995,96000000.0
2009-02-02 07:48:00,76.995,77.005,76.985,77.005,176000000.0
2009-02-02 07:49:00,77.005,77.01,76.99,77.01,124000000.0
2009-02-02 07:50:00,77.005,77.02,76.995,77.02,36000000.0
2009-02-02 07:51:00,77.02,77.02,76.99,76.995,90000000.0
2009-02-02 07:52:00,76.99,77.025,76.99,77.025,71200000.0
2009-02-02 07:53:00,77.025,77.03,77.025,77.025,44400000.0
2009-02-02 07:54:00,77.025,77.04,77.025,77.03,93600000.0
2009-02-02 07:55:00,77.04,77.04,77.03,77.03,60000000.0
2009-02-02 07:56:00,77.03,77.035,77.03,77.03,44400000.0
2009-02-02 07:57:00,77.035,77.035,77.03,77.03,40800000.0
2009-02-02 07:58:00,77.025,77.025,76.995,76.995,50800000.0
2009-02-02 07:59:00,76.99,77.01,76.965,76.98,103200000.0
2009-02-02 08:00:00,76.98,77.0,76.975,77.0,54800000.0
2009-02-02 08:01:00,77.0,77.0,77.0,77.0,67200000.0
2009-02-02 08:02:00,77.0,77.0,76.97,77.0,29400000.0
2009-02-02 08:03:00,77.0,77.0,77.0,77.0,12800000.0
2009-02-02 08:04:00,77.0,77.0,76.955,77.0,69600000.0
2009-02-02 08:05:00,77.0,77.005,77.0,77.0,119200000.0
2009-02-02 08:06:00,77.0,77.0,77.0,77.0,73600000.0
2009-02-02 08:07:00,77.0,77.0,77.0,77.0,22400000.0
2009-02-02 08:08:00,77.0,77.0,77.0,77.0,16000000.0
2009-02-02 08:09:00,77.0,77.0,76.935,76.955,77000000.0
2009-02-02 08:10:00,76.96,76.98,76.96,76.975,31200000.0
2009-02-02 08:11:00,76.98,77.0,76.98,76.99,30000000.0
2009-02-02 08:12:00,76.985,76.985,76.97,76.975,30400000.0
2009-02-02 08:13:00,76.98,76.98,76.97,76.98,19200000.0
2009-02-02 08:14:00,76.98,76.985,76.97,76.975,62800000.0
2009-02-02 08:15:00,76.98,76.995,76.97,76.99,72400000.0
2009-02-02 08:16:00,76.99,77.015,76.955,76.96,100400000.0
2009-02-02 08:17:00,76.965,76.965,76.935,76.935,40800000.0
2009-02-02 08:18:00,76.94,76.94,76.925,76.93,33600000.0
2009-02-02 08:19:00,76.935,76.94,76.925,76.93,34800000.0
2009-02-02 08:20:00,76.925,76.925,76.905,76.905,60000000.0
2009-02-02 08:21:00,76.91,76.94,76.91,76.935,56800000.0
2009-02-02 08:22:00,76.935,76.935,76.915,76.92,101000000.0
2009-02-02 08:23:00,76.92,76.93,76.905,76.925,92800000.0
2009-02-02 08:24:00,76.92,76.92,76.905,76.915,20400000.0
2009-02-02 08:25:00,76.915,76.94,76.915,76.935,25200000.0
2009-02-02 08:26:00,76.935,76.945,76.93,76.935,37200000.0
2009-02-02 08:27:00,76.935,76.94,76.92,76.925,42000000.0
2009-02-02 08:28:00,76.93,76.945,76.93,76.945,29600000.0
2009-02-02 08:29:00,76.94,76.94,76.93,76.93,42000000.0
2009-02-02 08:30:00,76.93,76.93,76.905,76.905,88800000.0
2009-02-02 08:31:00,76.9,76.91,76.89,76.91,70800000.0
2009-02-02 08:32:00,76.915,76.92,76.915,76.915,58800000.0
2009-02-02 08:33:00,76.91,76.91,76.905,76.905,9600000.0
2009-02-02 08:34:00,76.91,76.92,76.91,76.92,34800000.0
2009-02-02 08:35:00,76.92,76.92,76.91,76.91,85200000.0
2009-02-02 08:36:00,76.91,76.915,76.875,76.905,67200000.0
2009-02-02 08:37:00,76.905,76.905,76.87,76.87,126800000.0
2009-02-02 08:38:00,76.87,76.88,76.845,76.855,245200000.0
2009-02-02 08:39:00,76.855,76.86,76.845,76.855,175200000.0
2009-02-02 08:40:00,76.85,76.88,76.845,76.875,165000000.0
2009-02-02 08:41:00,76.875,76.88,76.86,76.88,129200000.0
2009-02-02 08:42:00,76.875,76.875,76.83,76.84,83600000.0
2009-02-02 08:43:00,76.845,76.845,76.82,76.82,87200000.0
2009-02-02 08:44:00,76.82,76.835,76.82,76.83,66000000.0
2009-02-02 08:45:00,76.825,76.84,76.8,76.82,191200000.0
2009-02-02 08:46:00,76.815,76.835,76.815,76.83,45600000.0
2009-02-02 08:47:00,76.83,76.845,76.82,76.825,102400000.0
2009-02-02 08:48:00,76.82,76.835,76.82,76.835,105600000.0
2009-02-02 08:49:00,76.83,76.83,76.825,76.825,57600000.0
2009-02-02 08:50:00,76.825,76.84,76.82,76.83,132000000.0
2009-02-02 08:51:00,76.83,76.84,76.815,76.84,84000000.0
2009-02-02 08:52:00,76.84,76.84,76.815,76.83,96000000.0
2009-02-02 08:53:00,76.825,76.86,76.82,76.835,141600000.0
2009-02-02 08:54:00,76.83,76.83,76.775,76.785,111600000.0
2009-02-02 08:55:00,76.785,76.795,76.775,76.795,74400000.0
2009-02-02 08:56:00,76.795,76.82,76.795,76.8,146400000.0
2009-02-02 08:57:00,76.8,76.81,76.75,76.78,161000000.0
2009-02-02 08:58:00,76.8,76.805,76.725,76.73,155000000.0
2009-02-02 08:59:00,76.725,76.725,76.705,76.705,148000000.0
2009-02-02 09:00:00,76.71,76.71,76.69,76.705,97800000.0
2009-02-02 09:01:00,76.705,76.725,76.695,76.715,156800000.0
2009-02-02 09:02:00,76.715,76.72,76.705,76.715,96000000.0
2009-02-02 09:03:00,76.715,76.73,76.705,76.73,45000000.0
2009-02-02 09:04:00,76.725,76.735,76.72,76.735,101600000.0
2009-02-02 09:05:00,76.735,76.75,76.73,76.74,111400000.0
2009-02-02 09:06:00,76.74,76.755,76.74,76.75,149400000.0
2009-02-02 09:07:00,76.75,76.755,76.73,76.73,36800000.0
2009-02-02 09:08:00,76.735,76.75,76.73,76.75,76800000.0
2009-02-02 09:09:00,76.75,76.78,76.75,76.78,181600000.0
2009-02-02 09:10:00,76.78,76.795,76.77,76.79,237600000.0
2009-02-02 09:11:00,76.79,76.82,76.79,76.815,156400000.0
2009-02-02 09:12:00,76.815,76.83,76.815,76.83,189400000.0
2009-02-02 09:13:00,76.83,76.845,76.8,76.8,168200000.0
2009-02-02 09:14:00,76.795,76.82,76.785,76.815,160200000.0
2009-02-02 09:15:00,76.815,76.845,76.805,76.805,170600000.0
2009-02-02 09:16:00,76.815,76.82,76.8,76.82,140800000.0
2009-02-02 09:17:00,76.82,76.84,76.795,76.795,124200000.0
2009-02-02 09:18:00,76.8,76.805,76.77,76.77,108400000.0
2009-02-02 09:19:00,76.77,76.81,76.77,76.795,187200000.0
2009-02-02 09:20:00,76.795,76.815,76.77,76.785,205200000.0
2009-02-02 09:21:00,76.785,76.795,76.78,76.79,185400000.0
2009-02-02 09:22:00,76.79,76.79,76.765,76.78,146400000.0
2009-02-02 09:23:00,76.77,76.82,76.77,76.82,377200000.0
2009-02-02 09:24:00,76.815,76.83,76.8,76.805,359600000.0
2009-02-02 09:25:00,76.8,76.82,76.76,76.8,201000000.0
2009-02-02 09:26:00,76.8,76.88,76.79,76.865,302800000.0
2009-02-02 09:27:00,76.855,76.86,76.815,76.85,335200000.0
2009-02-02 09:28:00,76.85,76.855,76.8,76.81,196800000.0
2009-02-02 09:29:00,76.815,76.815,76.79,76.795,194200000.0
2009-02-02 09:30:00,76.79,76.805,76.78,76.785,272200000.0
2009-02-02 09:31:00,76.79,76.8,76.78,76.785,235800000.0
2009-02-02 09:32:00,76.79,76.83,76.78,76.81,318600000.0
2009-02-02 09:33:00,76.81,76.82,76.8,76.815,202000000.0
2009-02-02 09:34:00,76.81,76.84,76.81,76.835,97800000.0
2009-02-02 09:35:00,76.84,76.86,76.83,76.84,145400000.0
2009-02-02 09:36:00,76.835,76.835,76.77,76.775,154200000.0
2009-02-02 09:37:00,76.77,76.795,76.77,76.785,138600000.0
2009-02-02 09:38:00,76.785,76.795,76.785,76.79,106200000.0
2009-02-02 09:39:00,76.79,76.79,76.745,76.745,201600000.0
2009-02-02 09:40:00,76.75,76.75,76.72,76.73,185400000.0
2009-02-02 09:41:00,76.74,76.75,76.73,76.745,72400000.0
2009-02-02 09:42:00,76.755,76.755,76.73,76.73,224200000.0
2009-02-02 09:43:00,76.73,76.73,76.72,76.72,70600000.0
2009-02-02 09:44:00,76.72,76.72,76.62,76.635,269400000.0
2009-02-02 09:45:00,76.635,76.64,76.6,76.6,249800000.0
2009-02-02 09:46:00,76.6,76.61,76.555,76.58,285800000.0
2009-02-02 09:47:00,76.58,76.66,76.58,76.645,316000000.0
2009-02-02 09:48:00,76.645,76.65,76.625,76.625,199400000.0
2009-02-02 09:49:00,76.625,76.65,76.61,76.645,193200000.0
2009-02-02 09:50:00,76.645,76.685,76.645,76.675,117400000.0
2009-02-02 09:51:00,76.67,76.68,76.67,76.67,75800000.0
2009-02-02 09:52:00,76.67,76.675,76.66,76.67,106400000.0
2009-02-02 09:53:00,76.675,76.69,76.67,76.685,314400000.0
2009-02-02 09:54:00,76.685,76.685,76.635,76.645,239600000.0
2009-02-02 09:55:00,76.65,76.65,76.6,76.605,264800000.0
2009-02-02 09:56:00,76.61,76.61,76.57,76.59,227800000.0
2009-02-02 09:57:00,76.595,76.64,76.585,76.61,373800000.0
2009-02-02 09:58:00,76.61,76.625,76.58,76.59,258600000.0
2009-02-02 09:59:00,76.59,76.59,76.47,76.505,374000000.0
2009-02-02 10:00:00,76.495,76.525,76.48,76.515,310300000.0
2009-02-02 10:01:00,76.51,76.51,76.42,76.43,343400000.0
2009-02-02 10:02:00,76.43,76.495,76.43,76.49,335200000.0
2009-02-02 10:03:00,76.485,76.565,76.48,76.545,333199999.0
2009-02-02 10:04:00,76.545,76.565,76.53,76.53,336600000.0
2009-02-02 10:05:00,76.535,76.59,76.535,76.58,320000000.0
2009-02-02 10:06:00,76.57,76.57,76.55,76.56,362200000.0
2009-02-02 10:07:00,76.56,76.66,76.555,76.66,267400000.0
2009-02-02 10:08:00,76.66,76.69,76.63,76.655,374600000.0
2009-02-02 10:09:00,76.655,76.695,76.655,76.685,274400000.0
2009-02-02 10:10:00,76.69,76.71,76.69,76.7,263400000.0
2009-02-02 10:11:00,76.7,76.71,76.6,76.6,354000000.0
2009-02-02 10:12:00,76.6,76.62,76.565,76.6,344200000.0
2009-02-02 10:13:00,76.6,76.605,76.55,76.57,351199999.0
2009-02-02 10:14:00,76.57,76.59,76.55,76.555,317600000.0
2009-02-02 10:15:00,76.55,76.55,76.505,76.51,436600000.0
2009-02-02 10:16:00,76.515,76.53,76.505,76.525,254000000.0
2009-02-02 10:17:00,76.525,76.53,76.5,76.525,304800000.0
2009-02-02 10:18:00,76.525,76.645,76.525,76.625,398600000.0
2009-02-02 10:19:00,76.625,76.705,76.615,76.66,393600000.0
2009-02-02 10:20:00,76.66,76.685,76.64,76.67,328200000.0
2009-02-02 10:21:00,76.66,76.66,76.615,76.63,322800000.0
2009-02-02 10:22:00,76.635,76.665,76.635,76.64,132600000.0
2009-02-02 10:23:00,76.645,76.655,76.64,76.65,89400000.0
2009-02-02 10:24:00,76.655,76.68,76.655,76.665,189400000.0
2009-02-02 10:25:00,76.66,76.715,76.65,76.69,290000000.0
2009-02-02 10:26:00,76.695,76.735,76.695,76.735,327800000.0
2009-02-02 10:27:00,76.745,76.79,76.73,76.735,281600000.0
2009-02-02 10:28:00,76.735,76.745,76.67,76.7,307600000.0
2009-02-02 10:29:00,76.705,76.73,76.63,76.65,250600000.0
2009-02-02 10:30:00,76.65,76.65,76.61,76.625,309800000.0
2009-02-02 10:31:00,76.62,76.65,76.56,76.65,267500000.0
2009-02-02 10:32:00,76.65,76.65,76.55,76.57,201500000.0
2009-02-02 10:33:00,76.57,76.57,76.51,76.53,217000000.0
2009-02-02 10:34:00,76.52,76.565,76.465,76.515,404000000.0
2009-02-02 10:35:00,76.515,76.56,76.51,76.535,404000000.0
2009-02-02 10:36:00,76.535,76.565,76.535,76.56,204600000.0
2009-02-02 10:37:00,76.555,76.595,76.555,76.565,223000000.0
2009-02-02 10:38:00,76.565,76.565,76.52,76.54,299000000.0
2009-02-02 10:39:00,76.535,76.59,76.53,76.58,241400000.0
2009-02-02 10:40:00,76.58,76.615,76.575,76.615,143200000.0
2009-02-02 10:41:00,76.615,76.655,76.605,76.655,237800000.0
2009-02-02 10:42:00,76.65,76.65,76.56,76.575,318600000.0
2009-02-02 10:43:00,76.565,76.57,76.46,76.46,383600000.0
2009-02-02 10:44:00,76.46,76.545,76.46,76.52,362000000.0
2009-02-02 10:45:00,76.52,76.615,76.52,76.575,352400000.0
2009-02-02 10:46:00,76.575,76.61,76.57,76.595,317400000.0
2009-02-02 10:47:00,76.595,76.61,76.525,76.54,249600000.0
2009-02-02 10:48:00,76.54,76.565,76.5,76.505,358200000.0
2009-02-02 10:49:00,76.505,76.545,76.485,76.495,262800000.0
2009-02-02 10:50:00,76.51,76.535,76.49,76.49,315600000.0
2009-02-02 10:51:00,76.49,76.495,76.415,76.455,368400000.0
2009-02-02 10:52:00,76.455,76.47,76.43,76.45,299400000.0
2009-02-02 10:53:00,76.45,76.495,76.44,76.47,330600000.0
2009-02-02 10:54:00,76.47,76.495,76.445,76.48,291600000.0
2009-02-02 10:55:00,76.485,76.505,76.425,76.435,302400000.0
2009-02-02 10:56:00,76.425,76.48,76.425,76.475,338000000.0
2009-02-02 10:57:00,76.48,76.52,76.445,76.485,367600000.0
2009-02-02 10:58:00,76.48,76.49,76.445,76.475,233400000.0
2009-02-02 10:59:00,76.475,76.485,76.41,76.43,265800000.0
2009-02-02 11:00:00,76.435,76.435,76.38,76.39,327800000.0
2009-02-02 11:01:00,76.39,76.39,76.32,76.37,312400000.0
2009-02-02 11:02:00,76.38,76.405,76.29,76.355,313400000.0
2009-02-02 11:03:00,76.355,76.38,76.345,76.365,304000000.0
2009-02-02 11:04:00,76.37,76.405,76.35,76.405,335600000.0
2009-02-02 11:05:00,76.4,76.41,76.3,76.33,322400000.0
2009-02-02 11:06:00,76.33,76.345,76.29,76.29,329600000.0
2009-02-02 11:07:00,76.29,76.315,76.275,76.29,344000000.0
2009-02-02 11:08:00,76.29,76.325,76.275,76.305,251400000.0
2009-02-02 11:09:00,76.305,76.325,76.24,76.275,326400000.0
2009-02-02 11:10:00,76.275,76.3,76.265,76.285,318000000.0
2009-02-02 11:11:00,76.285,76.315,76.285,76.295,294400000.0
2009-02-02 11:12:00,76.295,76.345,76.29,76.325,380000000.0
2009-02-02 11:13:00,76.325,76.355,76.29,76.325,260200000.0
2009-02-02 11:14:00,76.33,76.38,76.33,76.365,323000000.0
2009-02-02 11:15:00,76.365,76.41,76.355,76.39,201200000.0
2009-02-02 11:16:00,76.39,76.39,76.295,76.365,262000000.0
2009-02-02 11:17:00,76.37,76.37,76.33,76.34,245400000.0
2009-02-02 11:18:00,76.34,76.39,76.34,76.385,118400000.0
2009-02-02 11:19:00,76.38,76.4,76.315,76.335,244600000.0
2009-02-02 11:20:00,76.335,76.36,76.31,76.315,268000000.0
2009-02-02 11:21:00,76.315,76.35,76.285,76.31,283600000.0
2009-02-02 11:22:00,76.31,76.325,76.3,76.3,175600000.0
2009-02-02 11:23:00,76.3,76.325,76.285,76.32,205000000.0
2009-02-02 11:24:00,76.32,76.32,76.28,76.295,251800000.0
2009-02-02 11:25:00,76.3,76.325,76.29,76.325,225800000.0
2009-02-02 11:26:00,76.32,76.32,76.285,76.285,134200000.0
2009-02-02 11:27:00,76.28,76.29,76.27,76.28,177200000.0
2009-02-02 11:28:00,76.285,76.31,76.28,76.295,143000000.0
2009-02-02 11:29:00,76.29,76.31,76.28,76.3,114600000.0
2009-02-02 11:30:00,76.305,76.35,76.3,76.345,137600000.0
2009-02-02 11:31:00,76.35,76.36,76.32,76.355,181800000.0
2009-02-02 11:32:00,76.355,76.355,76.29,76.315,205800000.0
2009-02-02 11:33:00,76.31,76.335,76.305,76.31,184400000.0
2009-02-02 11:34:00,76.315,76.32,76.275,76.315,198400000.0
2009-02-02 11:35:00,76.315,76.33,76.31,76.325,77800000.0
2009-02-02 11:36:00,76.32,76.33,76.3,76.315,93200000.0
2009-02-02 11:37:00,76.32,76.335,76.3,76.32,174000000.0
2009-02-02 11:38:00,76.32,76.34,76.31,76.325,178200000.0
2009-02-02 11:39:00,76.325,76.335,76.31,76.33,130000000.0
2009-02-02 11:40:00,76.325,76.35,76.32,76.335,260800000.0
2009-02-02 11:41:00,76.335,76.335,76.27,76.27,191600000.0
2009-02-02 11:42:00,76.265,76.295,76.255,76.27,213400000.0
2009-02-02 11:43:00,76.265,76.28,76.245,76.245,154800000.0
2009-02-02 11:44:00,76.245,76.295,76.245,76.295,144200000.0
2009-02-02 11:45:00,76.295,76.345,76.29,76.34,185200000.0
2009-02-02 11:46:00,76.34,76.38,76.315,76.335,384000000.0
2009-02-02 11:47:00,76.34,76.34,76.25,76.25,220200000.0
2009-02-02 11:48:00,76.25,76.28,76.245,76.27,207000000.0
2009-02-02 11:49:00,76.28,76.305,76.27,76.275,197200000.0
2009-02-02 11:50:00,76.28,76.305,76.265,76.305,220600000.0
2009-02-02 11:51:00,76.305,76.35,76.295,76.35,257200000.0
2009-02-02 11:52:00,76.35,76.41,76.33,76.335,236200000.0
2009-02-02 11:53:00,76.335,76.365,76.315,76.345,295400000.0
2009-02-02 11:54:00,76.345,76.365,76.335,76.34,143000000.0
2009-02-02 11:55:00,76.335,76.34,76.315,76.315,41800000.0
2009-02-02 11:56:00,76.315,76.325,76.285,76.305,108200000.0
2009-02-02 11:57:00,76.305,76.305,76.265,76.265,248600000.0
2009-02-02 11:58:00,76.265,76.295,76.265,76.27,104000000.0
2009-02-02 11:59:00,76.275,76.305,76.275,76.285,131400000.0
2009-02-02 12:00:00,76.285,76.31,76.265,76.31,118000000.0
2009-02-02 12:01:00,76.31,76.34,76.31,76.335,120400000.0
2009-02-02 12:02:00,76.33,76.345,76.31,76.31,225400000.0
2009-02-02 12:03:00,76.31,76.35,76.31,76.335,158800000.0
2009-02-02 12:04:00,76.335,76.36,76.32,76.36,194600000.0
2009-02-02 12:05:00,76.365,76.405,76.355,76.395,176800000.0
2009-02-02 12:06:00,76.39,76.39,76.365,76.38,150000000.0
2009-02-02 12:07:00,76.39,76.415,76.385,76.405,124400000.0
2009-02-02 12:08:00,76.4,76.445,76.4,76.425,247800000.0
2009-02-02 12:09:00,76.425,76.435,76.4,76.43,189000000.0
2009-02-02 12:10:00,76.435,76.455,76.41,76.455,170600000.0
2009-02-02 12:11:00,76.455,76.51,76.44,76.49,290000000.0
2009-02-02 12:12:00,76.49,76.505,76.465,76.475,150000000.0
2009-02-02 12:13:00,76.475,76.475,76.445,76.445,194000000.0
2009-02-02 12:14:00,76.45,76.495,76.45,76.46,107600000.0
2009-02-02 12:15:00,76.46,76.465,76.43,76.435,83000000.0
2009-02-02 12:16:00,76.435,76.47,76.43,76.455,268200000.0
2009-02-02 12:17:00,76.455,76.48,76.445,76.48,212000000.0
2009-02-02 12:18:00,76.475,76.475,76.44,76.45,225800000.0
2009-02-02 12:19:00,76.45,76.46,76.44,76.455,60400000.0
2009-02-02 12:20:00,76.445,76.45,76.44,76.44,26400000.0
2009-02-02 12:21:00,76.44,76.455,76.44,76.44,105600000.0
2009-02-02 12:22:00,76.44,76.465,76.41,76.415,160000000.0
2009-02-02 12:23:00,76.41,76.42,76.37,76.375,195000000.0
2009-02-02 12:24:00,76.375,76.4,76.305,76.315,297800000.0
2009-02-02 12:25:00,76.315,76.345,76.315,76.34,221200000.0
2009-02-02 12:26:00,76.34,76.34,76.3,76.315,232600000.0
2009-02-02 12:27:00,76.32,76.33,76.275,76.28,139200000.0
2009-02-02 12:28:00,76.28,76.31,76.275,76.29,243000000.0
2009-02-02 12:29:00,76.295,76.305,76.27,76.28,203600000.0
2009-02-02 12:30:00,76.28,76.32,76.265,76.315,142800000.0
2009-02-02 12:31:00,76.31,76.315,76.275,76.29,158600000.0
2009-02-02 12:32:00,76.295,76.31,76.265,76.3,191800000.0
2009-02-02 12:33:00,76.3,76.315,76.27,76.27,211100000.0
2009-02-02 12:34:00,76.27,76.31,76.235,76.245,247600000.0
2009-02-02 12:35:00,76.24,76.24,76.195,76.195,170000000.0
2009-02-02 12:36:00,76.195,76.25,76.19,76.25,187200000.0
2009-02-02 12:37:00,76.245,76.28,76.24,76.28,135400000.0
2009-02-02 12:38:00,76.27,76.305,76.27,76.295,206600000.0
2009-02-02 12:39:00,76.3,76.31,76.29,76.29,141200000.0
2009-02-02 12:40:00,76.29,76.315,76.29,76.305,140200000.0
2009-02-02 12:41:00,76.305,76.305,76.275,76.28,140400000.0
2009-02-02 12:42:00,76.28,76.325,76.28,76.325,145200000.0
2009-02-02 12:43:00,76.335,76.365,76.325,76.35,160200000.0
2009-02-02 12:44:00,76.35,76.36,76.325,76.345,218200000.0
2009-02-02 12:45:00,76.345,76.375,76.325,76.345,183400000.0
2009-02-02 12:46:00,76.345,76.395,76.325,76.39,242600000.0
2009-02-02 12:47:00,76.38,76.395,76.355,76.36,290000000.0
2009-02-02 12:48:00,76.36,76.365,76.28,76.28,207600000.0
2009-02-02 12:49:00,76.28,76.28,76.245,76.26,185400000.0
2009-02-02 12:50:00,76.26,76.265,76.24,76.26,116000000.0
2009-02-02 12:51:00,76.265,76.275,76.26,76.275,108400000.0
2009-02-02 12:52:00,76.27,76.3,76.27,76.295,110600000.0
2009-02-02 12:53:00,76.29,76.3,76.21,76.225,278800000.0
2009-02-02 12:54:00,76.225,76.225,76.2,76.21,151800000.0
2009-02-02 12:55:00,76.205,76.215,76.17,76.17,105400000.0
2009-02-02 12:56:00,76.17,76.2,76.17,76.19,172600000.0
2009-02-02 12:57:00,76.19,76.195,76.17,76.19,149800000.0
2009-02-02 12:58:00,76.185,76.2,76.185,76.195,67600000.0
2009-02-02 12:59:00,76.195,76.205,76.185,76.185,90400000.0
2009-02-02 13:00:00,76.185,76.2,76.185,76.195,95200000.0
2009-02-02 13:01:00,76.2,76.23,76.2,76.23,106800000.0
2009-02-02 13:02:00,76.235,76.245,76.225,76.24,105600000.0
2009-02-02 13:03:00,76.24,76.255,76.23,76.25,130600000.0
2009-02-02 13:04:00,76.255,76.27,76.235,76.265,188800000.0
2009-02-02 13:05:00,76.26,76.28,76.245,76.28,202600000.0
2009-02-02 13:06:00,76.285,76.295,76.275,76.295,224200000.0
2009-02-02 13:07:00,76.3,76.315,76.29,76.31,146400000.0
2009-02-02 13:08:00,76.31,76.365,76.31,76.36,200600000.0
2009-02-02 13:09:00,76.36,76.385,76.345,76.345,368400000.0
2009-02-02 13:10:00,76.34,76.365,76.29,76.3,367800000.0
2009-02-02 13:11:00,76.31,76.325,76.27,76.285,349600000.0
2009-02-02 13:12:00,76.28,76.305,76.28,76.3,214600000.0
2009-02-02 13:13:00,76.3,76.33,76.3,76.33,272200000.0
2009-02-02 13:14:00,76.33,76.33,76.29,76.29,153200000.0
2009-02-02 13:15:00,76.29,76.305,76.26,76.27,243400000.0
2009-02-02 13:16:00,76.275,76.31,76.265,76.305,221000000.0
2009-02-02 13:17:00,76.305,76.32,76.29,76.305,182600000.0
2009-02-02 13:18:00,76.295,76.33,76.285,76.315,270400000.0
2009-02-02 13:19:00,76.325,76.325,76.31,76.315,122800000.0
2009-02-02 13:20:00,76.31,76.32,76.285,76.285,174600000.0
2009-02-02 13:21:00,76.29,76.295,76.26,76.265,236600000.0
2009-02-02 13:22:00,76.265,76.275,76.26,76.27,143200000.0
2009-02-02 13:23:00,76.275,76.375,76.275,76.37,220800000.0
2009-02-02 13:24:00,76.375,76.515,76.375,76.495,327200000.0
2009-02-02 13:25:00,76.475,76.48,76.435,76.455,201000000.0
2009-02-02 13:26:00,76.45,76.455,76.44,76.455,108200000.0
2009-02-02 13:27:00,76.45,76.465,76.4,76.44,273800000.0
2009-02-02 13:28:00,76.44,76.47,76.435,76.47,222800000.0
2009-02-02 13:29:00,76.465,76.48,76.425,76.435,227800000.0
2009-02-02 13:30:00,76.44,76.45,76.42,76.445,250799999.0
2009-02-02 13:31:00,76.445,76.465,76.415,76.455,336800000.0
2009-02-02 13:32:00,76.455,76.49,76.445,76.48,231000000.0
2009-02-02 13:33:00,76.485,76.51,76.475,76.505,211200000.0
2009-02-02 13:34:00,76.505,76.51,76.465,76.465,200400001.0
2009-02-02 13:35:00,76.47,76.515,76.465,76.495,193400000.0
2009-02-02 13:36:00,76.495,76.5,76.45,76.45,365400000.0
2009-02-02 13:37:00,76.45,76.56,76.45,76.56,396800000.0
2009-02-02 13:38:00,76.56,76.625,76.555,76.61,328000000.0
2009-02-02 13:39:00,76.615,76.645,76.6,76.645,373800001.0
2009-02-02 13:40:00,76.65,76.65,76.58,76.585,422999999.0
2009-02-02 13:41:00,76.575,76.655,76.56,76.655,270200000.0
2009-02-02 13:42:00,76.65,76.675,76.63,76.675,373200000.0
2009-02-02 13:43:00,76.675,76.725,76.67,76.71,325600000.0
2009-02-02 13:44:00,76.7,76.7,76.61,76.625,385800001.0
2009-02-02 13:45:00,76.62,76.685,76.62,76.635,254000000.0
2009-02-02 13:46:00,76.64,76.68,76.61,76.655,283200000.0
2009-02-02 13:47:00,76.655,76.685,76.64,76.66,380200000.0
2009-02-02 13:48:00,76.66,76.675,76.63,76.655,248400000.0
2009-02-02 13:49:00,76.655,76.655,76.59,76.6,340200000.0
2009-02-02 13:50:00,76.6,76.655,76.585,76.64,347400000.0
2009-02-02 13:51:00,76.64,76.675,76.64,76.665,282800000.0
2009-02-02 13:52:00,76.665,76.71,76.66,76.685,198000000.0
2009-02-02 13:53:00,76.68,76.68,76.65,76.65,125600000.0
2009-02-02 13:54:00,76.645,76.655,76.625,76.65,187800000.0
2009-02-02 13:55:00,76.65,76.705,76.645,76.705,193600000.0
2009-02-02 13:56:00,76.705,76.755,76.705,76.745,244400000.0
2009-02-02 13:57:00,76.745,76.755,76.735,76.745,202000000.0
2009-02-02 13:58:00,76.745,76.755,76.74,76.74,369600000.0
2009-02-02 13:59:00,76.74,76.74,76.69,76.715,371200000.0
2009-02-02 14:00:00,76.71,76.71,76.58,76.64,262800000.0
2009-02-02 14:01:00,76.64,76.68,76.625,76.635,275600000.0
2009-02-02 14:02:00,76.635,76.68,76.605,76.605,201999999.0
2009-02-02 14:03:00,76.6,76.62,76.59,76.605,322000000.0
2009-02-02 14:04:00,76.605,76.62,76.565,76.59,321800000.0
2009-02-02 14:05:00,76.59,76.62,76.585,76.605,200000000.0
2009-02-02 14:06:00,76.605,76.645,76.605,76.635,192800000.0
2009-02-02 14:07:00,76.635,76.665,76.635,76.65,128600000.0
2009-02-02 14:08:00,76.645,76.645,76.61,76.63,176600000.0
2009-02-02 14:09:00,76.63,76.63,76.59,76.59,285000000.0
2009-02-02 14:10:00,76.59,76.605,76.56,76.57,333400000.0
2009-02-02 14:11:00,76.565,76.57,76.525,76.545,246200000.0
2009-02-02 14:12:00,76.545,76.585,76.545,76.585,345400000.0
2009-02-02 14:13:00,76.585,76.635,76.57,76.615,262400000.0
2009-02-02 14:14:00,76.615,76.65,76.595,76.65,229800000.0
2009-02-02 14:15:00,76.65,76.68,76.64,76.665,206400000.0
2009-02-02 14:16:00,76.65,76.68,76.64,76.675,306600000.0
2009-02-02 14:17:00,76.675,76.675,76.615,76.665,208800000.0
2009-02-02 14:18:00,76.66,76.665,76.58,76.59,188600000.0
2009-02-02 14:19:00,76.59,76.62,76.59,76.605,153000000.0
2009-02-02 14:20:00,76.605,76.635,76.59,76.63,155400000.0
2009-02-02 14:21:00,76.63,76.65,76.63,76.65,167400000.0
2009-02-02 14:22:00,76.645,76.66,76.64,76.645,103800000.0
2009-02-02 14:23:00,76.64,76.655,76.635,76.645,88200000.0
2009-02-02 14:24:00,76.645,76.685,76.645,76.665,158400000.0
2009-02-02 14:25:00,76.665,76.67,76.62,76.63,237400000.0
2009-02-02 14:26:00,76.63,76.65,76.62,76.625,169000000.0
2009-02-02 14:27:00,76.63,76.635,76.605,76.615,248600000.0
2009-02-02 14:28:00,76.605,76.61,76.56,76.57,285000000.0
2009-02-02 14:29:00,76.57,76.58,76.565,76.565,303800000.0
2009-02-02 14:30:00,76.565,76.58,76.555,76.565,357399998.0
2009-02-02 14:31:00,76.56,76.58,76.555,76.575,365400000.0
2009-02-02 14:32:00,76.58,76.64,76.58,76.625,348200000.0
2009-02-02 14:33:00,76.625,76.66,76.61,76.62,278200000.0
2009-02-02 14:34:00,76.61,76.65,76.61,76.64,267600000.0
2009-02-02 14:35:00,76.64,76.705,76.63,76.7,321800000.0
2009-02-02 14:36:00,76.695,76.715,76.69,76.705,251600000.0
2009-02-02 14:37:00,76.705,76.73,76.69,76.69,147200000.0
2009-02-02 14:38:00,76.69,76.705,76.675,76.685,295800000.0
2009-02-02 14:39:00,76.685,76.73,76.685,76.705,279400000.0
2009-02-02 14:40:00,76.7,76.7,76.665,76.675,375600000.0
2009-02-02 14:41:00,76.675,76.68,76.615,76.615,180000000.0
2009-02-02 14:42:00,76.61,76.63,76.605,76.625,176000000.0
2009-02-02 14:43:00,76.63,76.63,76.605,76.62,117400000.0
2009-02-02 14:44:00,76.615,76.63,76.615,76.62,105800000.0
2009-02-02 14:45:00,76.615,76.63,76.61,76.63,100000000.0
2009-02-02 14:46:00,76.63,76.64,76.615,76.63,163000000.0
2009-02-02 14:47:00,76.635,76.64,76.59,76.59,88600000.0
2009-02-02 14:48:00,76.58,76.605,76.58,76.595,151000000.0
2009-02-02 14:49:00,76.595,76.61,76.595,76.61,167600000.0
2009-02-02 14:50:00,76.61,76.625,76.61,76.625,35200000.0
2009-02-02 14:51:00,76.63,76.65,76.615,76.645,87200000.0
2009-02-02 14:52:00,76.645,76.65,76.61,76.61,227800000.0
2009-02-02 14:53:00,76.61,76.61,76.575,76.6,148600000.0
2009-02-02 14:54:00,76.6,76.625,76.595,76.6,141000000.0
2009-02-02 14:55:00,76.6,76.625,76.6,76.615,98600000.0
2009-02-02 14:56:00,76.62,76.66,76.62,76.645,90400000.0
2009-02-02 14:57:00,76.65,76.655,76.61,76.65,145800000.0
2009-02-02 14:58:00,76.655,76.665,76.64,76.64,179200000.0
2009-02-02 14:59:00,76.64,76.715,76.635,76.705,181400000.0
2009-02-02 15:00:00,76.705,76.715,76.665,76.68,240200000.0
2009-02-02 15:01:00,76.68,76.745,76.67,76.695,239200000.0
2009-02-02 15:02:00,76.695,76.725,76.675,76.68,381000000.0
2009-02-02 15:03:00,76.67,76.685,76.64,76.675,222800000.0
2009-02-02 15:04:00,76.67,76.7,76.66,76.67,257200000.0
2009-02-02 15:05:00,76.67,76.67,76.645,76.665,207000000.0
2009-02-02 15:06:00,76.655,76.675,76.645,76.645,251000000.0
2009-02-02 15:07:00,76.645,76.645,76.61,76.625,309800000.0
2009-02-02 15:08:00,76.63,76.645,76.61,76.615,368600002.0
2009-02-02 15:09:00,76.615,76.63,76.61,76.62,224800000.0
2009-02-02 15:10:00,76.62,76.635,76.61,76.63,245400000.0
2009-02-02 15:11:00,76.64,76.7,76.63,76.7,252200000.0
2009-02-02 15:12:00,76.695,76.7,76.665,76.675,191800000.0
2009-02-02 15:13:00,76.68,76.71,76.655,76.675,226200000.0
2009-02-02 15:14:00,76.67,76.695,76.665,76.685,206000000.0
2009-02-02 15:15:00,76.67,76.67,76.635,76.655,178000000.0
2009-02-02 15:16:00,76.655,76.67,76.64,76.66,145400000.0
2009-02-02 15:17:00,76.655,76.66,76.62,76.63,154400000.0
2009-02-02 15:18:00,76.62,76.64,76.62,76.635,175400000.0
2009-02-02 15:19:00,76.635,76.645,76.62,76.645,133000000.0
2009-02-02 15:20:00,76.64,76.65,76.615,76.62,121000000.0
2009-02-02 15:21:00,76.62,76.63,76.615,76.63,66600000.0
2009-02-02 15:22:00,76.635,76.64,76.61,76.63,225200000.0
2009-02-02 15:23:00,76.63,76.64,76.615,76.635,105200000.0
2009-02-02 15:24:00,76.63,76.655,76.59,76.59,127200000.0
2009-02-02 15:25:00,76.585,76.64,76.585,76.6,92400000.0
2009-02-02 15:26:00,76.6,76.615,76.59,76.61,103600000.0
2009-02-02 15:27:00,76.61,76.625,76.585,76.59,181600000.0
2009-02-02 15:28:00,76.59,76.625,76.59,76.615,161000000.0
2009-02-02 15:29:00,76.62,76.625,76.595,76.62,194800000.0
2009-02-02 15:30:00,76.61,76.625,76.55,76.615,224000000.0
2009-02-02 15:31:00,76.615,76.625,76.565,76.595,181200000.0
2009-02-02 15:32:00,76.6,76.655,76.6,76.645,214600000.0
2009-02-02 15:33:00,76.64,76.65,76.605,76.65,179600000.0
2009-02-02 15:34:00,76.65,76.685,76.65,76.685,193600000.0
2009-02-02 15:35:00,76.675,76.73,76.64,76.71,227800000.0
2009-02-02 15:36:00,76.695,76.745,76.685,76.73,212400000.0
2009-02-02 15:37:00,76.735,76.75,76.725,76.725,176600000.0
2009-02-02 15:38:00,76.725,76.74,76.705,76.71,176800000.0
2009-02-02 15:39:00,76.71,76.72,76.7,76.72,55200000.0
2009-02-02 15:40:00,76.72,76.74,76.71,76.71,67200000.0
2009-02-02 15:41:00,76.71,76.71,76.675,76.675,110200000.0
2009-02-02 15:42:00,76.67,76.675,76.615,76.64,119800000.0
2009-02-02 15:43:00,76.63,76.66,76.625,76.625,116200000.0
2009-02-02 15:44:00,76.625,76.67,76.595,76.605,182200000.0
2009-02-02 15:45:00,76.605,76.66,76.605,76.625,254200000.0
2009-02-02 15:46:00,76.62,76.62,76.53,76.56,269400000.0
2009-02-02 15:47:00,76.56,76.575,76.54,76.54,206000000.0
2009-02-02 15:48:00,76.54,76.55,76.505,76.52,269200000.0
2009-02-02 15:49:00,76.52,76.575,76.52,76.575,127800000.0
2009-02-02 15:50:00,76.57,76.57,76.52,76.52,173800000.0
2009-02-02 15:51:00,76.52,76.585,76.52,76.565,193200000.0
2009-02-02 15:52:00,76.57,76.61,76.565,76.58,121400000.0
2009-02-02 15:53:00,76.585,76.615,76.55,76.595,220600000.0
2009-02-02 15:54:00,76.6,76.61,76.57,76.61,225800000.0
2009-02-02 15:55:00,76.61,76.63,76.59,76.595,153800000.0
2009-02-02 15:56:00,76.605,76.695,76.595,76.695,175000000.0
2009-02-02 15:57:00,76.69,76.73,76.675,76.73,227400000.0
2009-02-02 15:58:00,76.735,76.76,76.73,76.75,176400000.0
2009-02-02 15:59:00,76.76,76.825,76.76,76.82,241200000.0
2009-02-02 16:00:00,76.825,76.83,76.77,76.81,159800000.0
2009-02-02 16:01:00,76.81,76.815,76.77,76.815,211400000.0
2009-02-02 16:02:00,76.805,76.81,76.785,76.79,276600000.0
2009-02-02 16:03:00,76.79,76.795,76.775,76.78,120000000.0
2009-02-02 16:04:00,76.775,76.775,76.74,76.745,127800000.0
2009-02-02 16:05:00,76.745,76.75,76.72,76.72,161600000.0
2009-02-02 16:06:00,76.72,76.725,76.715,76.72,99800000.0
2009-02-02 16:07:00,76.72,76.745,76.72,76.735,86200000.0
2009-02-02 16:08:00,76.73,76.735,76.72,76.72,96400000.0
2009-02-02 16:09:00,76.725,76.75,76.715,76.715,77800000.0
2009-02-02 16:10:00,76.715,76.72,76.675,76.69,102600000.0
2009-02-02 16:11:00,76.685,76.715,76.685,76.685,117600000.0
2009-02-02 16:12:00,76.675,76.7,76.67,76.675,93000000.0
2009-02-02 16:13:00,76.68,76.715,76.675,76.695,107000000.0
2009-02-02 16:14:00,76.69,76.74,76.69,76.73,96600000.0
2009-02-02 16:15:00,76.73,76.765,76.73,76.735,118600000.0
2009-02-02 16:16:00,76.73,76.745,76.72,76.735,162200000.0
2009-02-02 16:17:00,76.74,76.755,76.715,76.725,66000000.0
2009-02-02 16:18:00,76.72,76.73,76.685,76.69,77000000.0
2009-02-02 16:19:00,76.695,76.725,76.695,76.725,85800000.0
2009-02-02 16:20:00,76.73,76.73,76.71,76.72,95200000.0
2009-02-02 16:21:00,76.73,76.76,76.72,76.75,126200000.0
2009-02-02 16:22:00,76.745,76.755,76.74,76.755,82000000.0
2009-02-02 16:23:00,76.755,76.765,76.75,76.755,28800000.0
2009-02-02 16:24:00,76.76,76.79,76.755,76.76,112200000.0
2009-02-02 16:25:00,76.765,76.78,76.745,76.745,113200000.0
2009-02-02 16:26:00,76.735,76.765,76.735,76.75,157000000.0
2009-02-02 16:27:00,76.755,76.77,76.745,76.75,206400000.0
2009-02-02 16:28:00,76.75,76.8,76.75,76.795,130000000.0
2009-02-02 16:29:00,76.795,76.81,76.765,76.79,200600000.0
2009-02-02 16:30:00,76.795,76.925,76.78,76.905,289000000.0
2009-02-02 16:31:00,76.9,76.93,76.835,76.85,226200000.0
2009-02-02 16:32:00,76.855,76.87,76.835,76.835,244200000.0
2009-02-02 16:33:00,76.84,76.855,76.795,76.8,303200000.0
2009-02-02 16:34:00,76.795,76.825,76.77,76.815,379000000.0
2009-02-02 16:35:00,76.81,76.855,76.81,76.845,229600000.0
2009-02-02 16:36:00,76.845,76.89,76.835,76.875,270800000.0
2009-02-02 16:37:00,76.875,76.885,76.865,76.88,109200000.0
2009-02-02 16:38:00,76.89,76.895,76.86,76.89,181400000.0
2009-02-02 16:39:00,76.88,76.925,76.875,76.915,236400000.0
2009-02-02 16:40:00,76.91,76.93,76.865,76.93,242400000.0
2009-02-02 16:41:00,76.94,76.94,76.885,76.89,249200000.0
2009-02-02 16:42:00,76.885,76.925,76.875,76.905,159400000.0
2009-02-02 16:43:00,76.91,76.975,76.91,76.975,178600000.0
2009-02-02 16:44:00,76.975,77.01,76.935,76.965,271200000.0
2009-02-02 16:45:00,76.96,76.98,76.87,76.87,199200000.0
2009-02-02 16:46:00,76.865,76.9,76.855,76.865,187200000.0
2009-02-02 16:47:00,76.88,76.915,76.85,76.85,134400000.0
2009-02-02 16:48:00,76.855,76.885,76.855,76.86,198200000.0
2009-02-02 16:49:00,76.855,76.88,76.835,76.835,133000000.0
2009-02-02 16:50:00,76.835,76.855,76.825,76.83,133600000.0
2009-02-02 16:51:00,76.82,76.855,76.815,76.855,118800000.0
2009-02-02 16:52:00,76.855,76.865,76.83,76.835,164600000.0
2009-02-02 16:53:00,76.84,76.85,76.81,76.85,128200000.0
2009-02-02 16:54:00,76.85,76.87,76.82,76.82,185200000.0
2009-02-02 16:55:00,76.815,76.855,76.81,76.845,168200000.0
2009-02-02 16:56:00,76.85,76.86,76.835,76.85,172400000.0
2009-02-02 16:57:00,76.845,76.885,76.84,76.88,195200000.0
2009-02-02 16:58:00,76.885,76.895,76.87,76.88,127800000.0
2009-02-02 16:59:00,76.875,76.905,76.865,76.865,190200000.0
2009-02-02 17:00:00,76.87,76.98,76.865,76.945,260600000.0
2009-02-02 17:01:00,76.945,77.005,76.93,76.975,310200000.0
2009-02-02 17:02:00,76.98,77.005,76.92,76.93,336600000.0
2009-02-02 17:03:00,76.935,76.98,76.93,76.96,185400000.0
2009-02-02 17:04:00,76.95,76.95,76.9,76.915,217600000.0
2009-02-02 17:05:00,76.915,76.945,76.89,76.905,207400000.0
2009-02-02 17:06:00,76.915,77.055,76.915,77.055,259000000.0
2009-02-02 17:07:00,77.05,77.09,77.04,77.085,180800000.0
2009-02-02 17:08:00,77.085,77.17,77.085,77.155,167800000.0
2009-02-02 17:09:00,77.16,77.165,77.14,77.15,165400000.0
2009-02-02 17:10:00,77.155,77.225,77.155,77.185,194000000.0
2009-02-02 17:11:00,77.18,77.27,77.175,77.255,212400000.0
2009-02-02 17:12:00,77.255,77.27,77.205,77.21,231400000.0
2009-02-02 17:13:00,77.21,77.215,77.15,77.15,209400000.0
2009-02-02 17:14:00,77.145,77.22,77.14,77.205,291000000.0
2009-02-02 17:15:00,77.21,77.255,77.2,77.225,270000000.0
2009-02-02 17:16:00,77.225,77.28,77.225,77.26,220600000.0
2009-02-02 17:17:00,77.265,77.345,77.255,77.335,264000000.0
2009-02-02 17:18:00,77.33,77.375,77.32,77.35,254800000.0
2009-02-02 17:19:00,77.35,77.375,77.335,77.37,246800000.0
2009-02-02 17:20:00,77.37,77.45,77.37,77.405,222800000.0
2009-02-02 17:21:00,77.41,77.41,77.345,77.385,215000000.0
2009-02-02 17:22:00,77.37,77.42,77.35,77.39,190200000.0
2009-02-02 17:23:00,77.39,77.42,77.385,77.41,231000000.0
2009-02-02 17:24:00,77.415,77.425,77.36,77.365,170400000.0
2009-02-02 17:25:00,77.365,77.37,77.3,77.31,174000000.0
2009-02-02 17:26:00,77.325,77.35,77.3,77.3,211800000.0
2009-02-02 17:27:00,77.3,77.31,77.25,77.27,175400000.0
2009-02-02 17:28:00,77.27,77.27,77.235,77.265,202000000.0
2009-02-02 17:29:00,77.26,77.265,77.215,77.215,185000000.0
2009-02-02 17:30:00,77.22,77.24,77.185,77.185,169800000.0
2009-02-02 17:31:00,77.185,77.19,77.13,77.15,247600000.0
2009-02-02 17:32:00,77.155,77.16,77.125,77.14,118600000.0
2009-02-02 17:33:00,77.14,77.14,77.095,77.1,166800000.0
2009-02-02 17:34:00,77.095,77.095,77.065,77.09,143200000.0
2009-02-02 17:35:00,77.09,77.13,77.07,77.13,192600000.0
2009-02-02 17:36:00,77.125,77.18,77.1,77.165,225400000.0
2009-02-02 17:37:00,77.155,77.255,77.155,77.245,153000000.0
2009-02-02 17:38:00,77.25,77.265,77.22,77.255,212200000.0
2009-02-02 17:39:00,77.26,77.26,77.21,77.24,169600000.0
2009-02-02 17:40:00,77.24,77.275,77.24,77.245,177000000.0
2009-02-02 17:41:00,77.235,77.24,77.175,77.195,284400000.0
2009-02-02 17:42:00,77.205,77.22,77.155,77.165,233800000.0
2009-02-02 17:43:00,77.165,77.205,77.15,77.18,189800000.0
2009-02-02 17:44:00,77.18,77.185,77.09,77.1,344900000.0
2009-02-02 17:45:00,77.1,77.105,77.07,77.085,200200000.0
2009-02-02 17:46:00,77.085,77.11,77.075,77.085,222000000.0
2009-02-02 17:47:00,77.085,77.11,77.065,77.065,214200000.0
2009-02-02 17:48:00,77.065,77.065,77.01,77.01,234200000.0
2009-02-02 17:49:00,77.0,77.055,77.0,77.055,143600000.0
2009-02-02 17:50:00,77.055,77.06,77.025,77.035,188200000.0
2009-02-02 17:51:00,77.035,77.06,77.015,77.055,237600000.0
2009-02-02 17:52:00,77.055,77.115,77.045,77.11,273800000.0
2009-02-02 17:53:00,77.115,77.115,77.075,77.085,220400000.0
2009-02-02 17:54:00,77.085,77.11,77.065,77.105,236000000.0
2009-02-02 17:55:00,77.115,77.155,77.115,77.135,160600000.0
2009-02-02 17:56:00,77.135,77.185,77.115,77.18,222200000.0
2009-02-02 17:57:00,77.17,77.205,77.14,77.18,309200000.0
2009-02-02 17:58:00,77.175,77.22,77.16,77.205,285000000.0
2009-02-02 17:59:00,77.205,77.205,77.11,77.135,386200000.0
2009-02-02 18:00:00,77.13,77.14,77.105,77.125,241400000.0
2009-02-02 18:01:00,77.13,77.145,77.115,77.14,146600000.0
2009-02-02 18:02:00,77.14,77.165,77.135,77.165,220200000.0
2009-02-02 18:03:00,77.165,77.165,77.13,77.14,138300000.0
2009-02-02 18:04:00,77.145,77.19,77.14,77.18,120000000.0
2009-02-02 18:05:00,77.175,77.25,77.175,77.24,183200000.0
2009-02-02 18:06:00,77.235,77.245,77.195,77.235,144600000.0
2009-02-02 18:07:00,77.23,77.235,77.195,77.215,207400000.0
2009-02-02 18:08:00,77.22,77.225,77.16,77.165,291000000.0
2009-02-02 18:09:00,77.155,77.175,77.11,77.16,261800000.0
2009-02-02 18:10:00,77.16,77.225,77.16,77.225,155400000.0
2009-02-02 18:11:00,77.235,77.285,77.235,77.245,188800000.0
2009-02-02 18:12:00,77.245,77.255,77.225,77.23,144000000.0
2009-02-02 18:13:00,77.235,77.24,77.18,77.225,186400000.0
2009-02-02 18:14:00,77.225,77.225,77.205,77.205,115000000.0
2009-02-02 18:15:00,77.21,77.215,77.145,77.18,159400000.0
2009-02-02 18:16:00,77.18,77.215,77.18,77.19,72400000.0
2009-02-02 18:17:00,77.185,77.22,77.18,77.21,146600000.0
2009-02-02 18:18:00,77.205,77.28,77.2,77.275,152400000.0
2009-02-02 18:19:00,77.275,77.295,77.245,77.25,184800000.0
2009-02-02 18:20:00,77.25,77.26,77.19,77.205,100000000.0
2009-02-02 18:21:00,77.21,77.21,77.16,77.18,133200000.0
2009-02-02 18:22:00,77.185,77.185,77.14,77.16,110400000.0
2009-02-02 18:23:00,77.155,77.25,77.155,77.245,99600000.0
2009-02-02 18:24:00,77.25,77.265,77.245,77.245,64800000.0
2009-02-02 18:25:00,77.25,77.255,77.245,77.245,26400000.0
2009-02-02 18:26:00,77.24,77.24,77.19,77.195,82800000.0
2009-02-02 18:27:00,77.2,77.225,77.195,77.225,69600000.0
2009-02-02 18:28:00,77.225,77.24,77.21,77.215,131200000.0
2009-02-02 18:29:00,77.21,77.27,77.21,77.265,107800000.0
2009-02-02 18:30:00,77.255,77.295,77.255,77.265,93000000.0
2009-02-02 18:31:00,77.26,77.3,77.26,77.295,138400000.0
2009-02-02 18:32:00,77.29,77.29,77.26,77.275,75400000.0
2009-02-02 18:33:00,77.285,77.29,77.255,77.275,142000000.0
2009-02-02 18:34:00,77.27,77.4,77.27,77.4,296400000.0
2009-02-02 18:35:00,77.4,77.4,77.345,77.365,147800000.0
2009-02-02 18:36:00,77.36,77.37,77.335,77.365,178800000.0
2009-02-02 18:37:00,77.36,77.36,77.315,77.315,450200000.0
2009-02-02 18:38:00,77.32,77.355,77.32,77.355,193200000.0
2009-02-02 18:39:00,77.355,77.375,77.325,77.325,258200000.0
2009-02-02 18:40:00,77.325,77.355,77.295,77.315,260200000.0
2009-02-02 18:41:00,77.315,77.335,77.31,77.315,170800000.0
2009-02-02 18:42:00,77.315,77.32,77.31,77.31,60200000.0
2009-02-02 18:43:00,77.315,77.315,77.295,77.305,105600000.0
2009-02-02 18:44:00,77.31,77.335,77.285,77.315,183000000.0
2009-02-02 18:45:00,77.315,77.33,77.285,77.285,286200000.0
2009-02-02 18:46:00,77.285,77.29,77.255,77.29,180600000.0
2009-02-02 18:47:00,77.295,77.31,77.235,77.26,171200000.0
2009-02-02 18:48:00,77.255,77.265,77.225,77.265,270600000.0
2009-02-02 18:49:00,77.265,77.305,77.26,77.265,263400000.0
2009-02-02 18:50:00,77.265,77.295,77.25,77.26,181800000.0
2009-02-02 18:51:00,77.265,77.29,77.245,77.27,203600000.0
2009-02-02 18:52:00,77.27,77.28,77.21,77.24,175200000.0
2009-02-02 18:53:00,77.245,77.29,77.23,77.275,132800000.0
2009-02-02 18:54:00,77.275,77.29,77.245,77.26,141600000.0
2009-02-02 18:55:00,77.265,77.265,77.25,77.25,144000000.0
2009-02-02 18:56:00,77.25,77.255,77.23,77.235,101400000.0
2009-02-02 18:57:00,77.24,77.24,77.195,77.195,182000000.0
2009-02-02 18:58:00,77.185,77.21,77.185,77.19,185000000.0
2009-02-02 18:59:00,77.185,77.185,77.165,77.185,117600000.0
2009-02-02 19:00:00,77.18,77.185,77.14,77.16,130200000.0
2009-02-02 19:01:00,77.165,77.17,77.135,77.16,162800000.0
2009-02-02 19:02:00,77.155,77.185,77.155,77.185,96000000.0
2009-02-02 19:03:00,77.195,77.225,77.185,77.21,153100000.0
2009-02-02 19:04:00,77.205,77.21,77.19,77.19,77800000.0
2009-02-02 19:05:00,77.185,77.185,77.15,77.165,131200000.0
2009-02-02 19:06:00,77.165,77.185,77.165,77.165,63600000.0
2009-02-02 19:07:00,77.165,77.24,77.16,77.24,164800000.0
2009-02-02 19:08:00,77.235,77.265,77.235,77.25,116000000.0
2009-02-02 19:09:00,77.245,77.245,77.225,77.23,160800000.0
2009-02-02 19:10:00,77.235,77.235,77.21,77.215,66000000.0
2009-02-02 19:11:00,77.21,77.24,77.21,77.215,154200000.0
2009-02-02 19:12:00,77.215,77.23,77.205,77.205,146600000.0
2009-02-02 19:13:00,77.2,77.205,77.195,77.195,66000000.0
2009-02-02 19:14:00,77.2,77.215,77.2,77.205,24000000.0
2009-02-02 19:15:00,77.205,77.21,77.2,77.21,50400000.0
2009-02-02 19:16:00,77.205,77.225,77.205,77.22,82800000.0
2009-02-02 19:17:00,77.225,77.23,77.2,77.21,60800000.0
2009-02-02 19:18:00,77.21,77.23,77.21,77.21,80400000.0
2009-02-02 19:19:00,77.21,77.255,77.21,77.255,100600000.0
2009-02-02 19:20:00,77.255,77.26,77.245,77.255,46000000.0
2009-02-02 19:21:00,77.255,77.255,77.215,77.215,99200000.0
2009-02-02 19:22:00,77.21,77.215,77.165,77.215,175400000.0
2009-02-02 19:23:00,77.215,77.235,77.215,77.225,123600000.0
2009-02-02 19:24:00,77.225,77.245,77.21,77.245,162400000.0
2009-02-02 19:25:00,77.245,77.295,77.245,77.27,125000000.0
2009-02-02 19:26:00,77.285,77.295,77.265,77.265,162400000.0
2009-02-02 19:27:00,77.275,77.285,77.27,77.275,81600000.0
2009-02-02 19:28:00,77.28,77.31,77.28,77.305,69600000.0
2009-02-02 19:29:00,77.295,77.37,77.29,77.37,172800000.0
2009-02-02 19:30:00,77.38,77.42,77.38,77.41,121000000.0
2009-02-02 19:31:00,77.41,77.48,77.385,77.455,159900000.0
2009-02-02 19:32:00,77.455,77.5,77.455,77.495,184600000.0
2009-02-02 19:33:00,77.505,77.505,77.48,77.49,167600000.0
2009-02-02 19:34:00,77.49,77.54,77.485,77.485,276200000.0
2009-02-02 19:35:00,77.485,77.5,77.47,77.485,133600000.0
2009-02-02 19:36:00,77.49,77.525,77.485,77.51,207800000.0
2009-02-02 19:37:00,77.515,77.575,77.515,77.555,201000000.0
2009-02-02 19:38:00,77.555,77.625,77.55,77.625,180800000.0
2009-02-02 19:39:00,77.62,77.66,77.615,77.66,175400000.0
2009-02-02 19:40:00,77.665,77.675,77.595,77.605,212600000.0
2009-02-02 19:41:00,77.6,77.625,77.58,77.615,147800000.0
2009-02-02 19:42:00,77.615,77.615,77.545,77.55,173800000.0
2009-02-02 19:43:00,77.555,77.555,77.53,77.545,188600000.0
2009-02-02 19:44:00,77.545,77.57,77.53,77.57,151200000.0
2009-02-02 19:45:00,77.57,77.615,77.57,77.595,129800000.0
2009-02-02 19:46:00,77.585,77.595,77.575,77.585,135400000.0
2009-02-02 19:47:00,77.58,77.615,77.575,77.575,202000000.0
2009-02-02 19:48:00,77.575,77.6,77.57,77.6,71400000.0
2009-02-02 19:49:00,77.595,77.6,77.535,77.535,94800000.0
2009-02-02 19:50:00,77.535,77.545,77.52,77.525,190600000.0
2009-02-02 19:51:00,77.53,77.535,77.5,77.51,141200000.0
2009-02-02 19:52:00,77.5,77.505,77.465,77.48,87800000.0
2009-02-02 19:53:00,77.48,77.495,77.465,77.465,43600000.0
2009-02-02 19:54:00,77.465,77.465,77.425,77.425,78800000.0
2009-02-02 19:55:00,77.425,77.46,77.425,77.45,154200000.0
2009-02-02 19:56:00,77.45,77.515,77.45,77.515,198800000.0
2009-02-02 19:57:00,77.52,77.525,77.51,77.52,61200000.0
2009-02-02 19:58:00,77.52,77.52,77.475,77.48,127200000.0
2009-02-02 19:59:00,77.485,77.485,77.46,77.475,161000000.0
2009-02-02 20:00:00,77.47,77.47,77.44,77.45,133000000.0
2009-02-02 20:01:00,77.445,77.455,77.44,77.44,94600000.0
2009-02-02 20:02:00,77.445,77.51,77.43,77.5,96400000.0
2009-02-02 20:03:00,77.49,77.51,77.485,77.51,119400000.0
2009-02-02 20:04:00,77.51,77.535,77.51,77.51,80200000.0
2009-02-02 20:05:00,77.52,77.52,77.455,77.475,108000000.0
2009-02-02 20:06:00,77.48,77.49,77.445,77.46,111600000.0
2009-02-02 20:07:00,77.455,77.465,77.415,77.415,165400000.0
2009-02-02 20:08:00,77.425,77.425,77.41,77.41,76200000.0
2009-02-02 20:09:00,77.415,77.415,77.385,77.39,53000000.0
2009-02-02 20:10:00,77.385,77.39,77.37,77.375,76600000.0
2009-02-02 20:11:00,77.375,77.405,77.37,77.395,104200000.0
2009-02-02 20:12:00,77.385,77.425,77.385,77.405,111800000.0
2009-02-02 20:13:00,77.41,77.425,77.38,77.38,90400000.0
2009-02-02 20:14:00,77.385,77.41,77.385,77.385,70400000.0
2009-02-02 20:15:00,77.385,77.39,77.36,77.375,150200000.0
2009-02-02 20:16:00,77.365,77.37,77.35,77.355,89400000.0
2009-02-02 20:17:00,77.35,77.37,77.33,77.365,154400000.0
2009-02-02 20:18:00,77.36,77.365,77.32,77.32,135000000.0
2009-02-02 20:19:00,77.325,77.345,77.315,77.335,80400000.0
2009-02-02 20:20:00,77.33,77.365,77.315,77.355,160600000.0
2009-02-02 20:21:00,77.355,77.365,77.3,77.305,96200000.0
2009-02-02 20:22:00,77.31,77.365,77.31,77.36,146400000.0
2009-02-02 20:23:00,77.365,77.365,77.345,77.355,224800000.0
2009-02-02 20:24:00,77.355,77.355,77.335,77.335,83400000.0
2009-02-02 20:25:00,77.34,77.34,77.3,77.305,143800000.0
2009-02-02 20:26:00,77.305,77.35,77.3,77.335,105600000.0
2009-02-02 20:27:00,77.355,77.36,77.345,77.345,43000000.0
2009-02-02 20:28:00,77.345,77.365,77.335,77.34,80400000.0
2009-02-02 20:29:00,77.345,77.355,77.305,77.305,79200000.0
2009-02-02 20:30:00,77.305,77.305,77.275,77.305,142000000.0
2009-02-02 20:31:00,77.3,77.32,77.3,77.31,94800000.0
2009-02-02 20:32:00,77.31,77.36,77.31,77.345,96000000.0
2009-02-02 20:33:00,77.34,77.35,77.34,77.345,64800000.0
2009-02-02 20:34:00,77.345,77.35,77.335,77.345,73200000.0
2009-02-02 20:35:00,77.35,77.37,77.35,77.35,40800000.0
2009-02-02 20:36:00,77.35,77.36,77.33,77.35,90200000.0
2009-02-02 20:37:00,77.35,77.35,77.325,77.325,74400000.0
2009-02-02 20:38:00,77.325,77.325,77.24,77.3,103000000.0
2009-02-02 20:39:00,77.3,77.34,77.295,77.33,58800000.0
2009-02-02 20:40:00,77.335,77.36,77.325,77.36,40800000.0
2009-02-02 20:41:00,77.355,77.36,77.34,77.34,75600000.0
2009-02-02 20:42:00,77.34,77.34,77.31,77.32,83200000.0
2009-02-02 20:43:00,77.32,77.35,77.32,77.345,81600000.0
2009-02-02 20:44:00,77.35,77.385,77.335,77.36,105600000.0
2009-02-02 20:45:00,77.355,77.38,77.335,77.355,88200000.0
2009-02-02 20:46:00,77.37,77.4,77.37,77.4,47400000.0
2009-02-02 20:47:00,77.405,77.405,77.38,77.385,85400000.0
2009-02-02 20:48:00,77.38,77.4,77.375,77.385,73600000.0
2009-02-02 20:49:00,77.385,77.395,77.375,77.385,108000000.0
2009-02-02 20:50:00,77.39,77.395,77.35,77.35,70400000.0
2009-02-02 20:51:00,77.35,77.35,77.295,77.31,65600000.0
2009-02-02 20:52:00,77.315,77.325,77.255,77.275,209600000.0
2009-02-02 20:53:00,77.265,77.3,77.265,77.29,111600000.0
2009-02-02 20:54:00,77.29,77.305,77.27,77.27,117400000.0
2009-02-02 20:55:00,77.27,77.27,77.22,77.245,132600000.0
2009-02-02 20:56:00,77.245,77.27,77.21,77.265,150400000.0
2009-02-02 20:57:00,77.26,77.265,77.235,77.245,54800000.0
2009-02-02 20:58:00,77.25,77.25,77.2,77.215,112600000.0
2009-02-02 20:59:00,77.215,77.235,77.205,77.225,141400000.0
2009-02-02 21:00:00,77.225,77.235,77.215,77.225,93000000.0
2009-02-02 21:01:00,77.23,77.23,77.2,77.215,114000000.0
2009-02-02 21:02:00,77.22,77.235,77.19,77.19,108000000.0
2009-02-02 21:03:00,77.195,77.205,77.155,77.155,92800000.0
2009-02-02 21:04:00,77.17,77.17,77.085,77.11,148400000.0
2009-02-02 21:05:00,77.115,77.195,77.115,77.195,136800000.0
2009-02-02 21:06:00,77.185,77.2,77.16,77.2,121600000.0
2009-02-02 21:07:00,77.2,77.2,77.16,77.16,68400000.0
2009-02-02 21:08:00,77.16,77.18,77.13,77.14,114000000.0
2009-02-02 21:09:00,77.13,77.14,77.125,77.14,41200000.0
2009-02-02 21:10:00,77.135,77.145,77.105,77.105,131600000.0
2009-02-02 21:11:00,77.1,77.13,77.1,77.13,100800000.0
2009-02-02 21:12:00,77.13,77.145,77.11,77.135,100400000.0
2009-02-02 21:13:00,77.14,77.145,77.125,77.145,94000000.0
2009-02-02 21:14:00,77.145,77.145,77.13,77.135,48000000.0
2009-02-02 21:15:00,77.14,77.18,77.125,77.18,168000000.0
2009-02-02 21:16:00,77.18,77.18,77.12,77.13,103200000.0
2009-02-02 21:17:00,77.125,77.165,77.115,77.165,67200000.0
2009-02-02 21:18:00,77.17,77.175,77.135,77.175,139200000.0
2009-02-02 21:19:00,77.175,77.175,77.145,77.15,84000000.0
2009-02-02 21:20:00,77.155,77.155,77.125,77.14,147200000.0
2009-02-02 21:21:00,77.145,77.165,77.135,77.16,103200000.0
2009-02-02 21:22:00,77.165,77.165,77.11,77.115,100000000.0
2009-02-02 21:23:00,77.105,77.115,77.055,77.07,133200000.0
2009-02-02 21:24:00,77.085,77.135,77.07,77.105,161200000.0
2009-02-02 21:25:00,77.095,77.1,77.015,77.015,214800000.0
2009-02-02 21:26:00,77.015,77.045,77.01,77.035,103200000.0
2009-02-02 21:27:00,77.035,77.075,77.035,77.07,60800000.0
2009-02-02 21:28:00,77.075,77.1,77.07,77.1,109200000.0
2009-02-02 21:29:00,77.105,77.115,77.095,77.095,161200000.0
2009-02-02 21:30:00,77.11,77.115,77.095,77.1,105600000.0
2009-02-02 21:31:00,77.1,77.11,77.08,77.095,134000000.0
2009-02-02 21:32:00,77.09,77.125,77.065,77.065,257800000.0
2009-02-02 21:33:00,77.07,77.075,77.055,77.07,90800000.0
2009-02-02 21:34:00,77.07,77.11,77.07,77.105,52800000.0
2009-02-02 21:35:00,77.105,77.105,77.05,77.05,130200000.0
2009-02-02 21:36:00,77.05,77.09,77.05,77.09,93200000.0
2009-02-02 21:37:00,77.09,77.11,77.075,77.1,161200000.0
2009-02-02 21:38:00,77.105,77.105,77.06,77.08,135600000.0
2009-02-02 21:39:00,77.085,77.085,77.05,77.05,151200000.0
2009-02-02 21:40:00,77.05,77.075,77.045,77.075,117600000.0
2009-02-02 21:41:00,77.075,77.095,77.07,77.095,149600000.0
2009-02-02 21:42:00,77.095,77.115,77.085,77.115,104400000.0
2009-02-02 21:43:00,77.115,77.135,77.11,77.12,123800000.0
2009-02-02 21:44:00,77.115,77.12,77.115,77.12,57600000.0
2009-02-02 21:45:00,77.12,77.12,77.1,77.105,104400000.0
2009-02-02 21:46:00,77.11,77.11,77.1,77.1,95600000.0
2009-02-02 21:47:00,77.1,77.1,77.075,77.085,103600000.0
2009-02-02 21:48:00,77.085,77.1,77.055,77.095,120400000.0
2009-02-02 21:49:00,77.095,77.1,77.035,77.06,224800000.0
2009-02-02 21:50:00,77.055,77.065,77.035,77.06,144000000.0
2009-02-02 21:51:00,77.055,77.095,77.05,77.095,76800000.0
2009-02-02 21:52:00,77.1,77.1,77.08,77.1,81800000.0
2009-02-02 21:53:00,77.095,77.1,77.09,77.095,40800000.0
2009-02-02 21:54:00,77.1,77.15,77.095,77.135,77200000.0
2009-02-02 21:55:00,77.13,77.15,77.13,77.145,47200000.0
2009-02-02 21:56:00,77.145,77.17,77.125,77.15,136700000.0
2009-02-02 21:57:00,77.15,77.16,77.14,77.14,106400000.0
2009-02-02 21:58:00,77.14,77.15,77.125,77.135,122400000.0
2009-02-02 21:59:00,77.135,77.135,77.04,77.04,158000000.0
2009-02-02 22:00:00,77.045,77.05,77.0,77.04,159000000.0
2009-02-02 22:01:00,77.045,77.05,77.015,77.015,114000000.0
2009-02-02 22:02:00,77.015,77.045,77.01,77.04,166800000.0
2009-02-02 22:03:00,77.04,77.085,77.02,77.085,103200000.0
2009-02-02 22:04:00,77.08,77.1,77.08,77.1,70400000.0
2009-02-02 22:05:00,77.09,77.13,77.08,77.09,132600000.0
2009-02-02 22:06:00,77.085,77.085,77.05,77.05,128800000.0
2009-02-02 22:07:00,77.055,77.08,77.05,77.07,187000000.0
2009-02-02 22:08:00,77.075,77.075,77.04,77.04,104800000.0
2009-02-02 22:09:00,77.045,77.085,77.045,77.085,104700000.0
2009-02-02 22:10:00,77.095,77.12,77.095,77.115,99500000.0
2009-02-02 22:11:00,77.12,77.125,77.1,77.105,46800000.0
2009-02-02 22:12:00,77.105,77.11,77.1,77.1,34400000.0
2009-02-02 22:13:00,77.105,77.16,77.105,77.16,73600000.0
2009-02-02 22:14:00,77.16,77.18,77.145,77.15,135200000.0
2009-02-02 22:15:00,77.15,77.18,77.145,77.165,143200000.0
2009-02-02 22:16:00,77.16,77.16,77.115,77.115,108000000.0
2009-02-02 22:17:00,77.115,77.125,77.11,77.12,148800000.0
2009-02-02 22:18:00,77.12,77.16,77.12,77.16,100000000.0
2009-02-02 22:19:00,77.16,77.18,77.155,77.17,187200000.0
2009-02-02 22:20:00,77.16,77.16,77.11,77.115,56000000.0
2009-02-02 22:21:00,77.105,77.115,77.075,77.1,75200000.0
2009-02-02 22:22:00,77.095,77.14,77.09,77.13,146400000.0
2009-02-02 22:23:00,77.13,77.135,77.115,77.115,237000000.0
2009-02-02 22:24:00,77.115,77.115,77.09,77.11,55600000.0
2009-02-02 22:25:00,77.115,77.115,77.09,77.09,78800000.0
2009-02-02 22:26:00,77.09,77.13,77.085,77.12,137800000.0
2009-02-02 22:27:00,77.11,77.125,77.105,77.105,76800000.0
2009-02-02 22:28:00,77.105,77.12,77.105,77.105,120400000.0
2009-02-02 22:29:00,77.105,77.13,77.1,77.13,109600000.0
2009-02-02 22:30:00,77.13,77.185,77.125,77.185,221200000.0
2009-02-02 22:31:00,77.185,77.2,77.175,77.195,233000000.0
2009-02-02 22:32:00,77.2,77.21,77.19,77.205,205800000.0
2009-02-02 22:33:00,77.205,77.21,77.155,77.155,264200000.0
2009-02-02 22:34:00,77.16,77.21,77.155,77.19,194600000.0
2009-02-02 22:35:00,77.19,77.24,77.19,77.23,215400000.0
2009-02-02 22:36:00,77.23,77.235,77.21,77.21,156400000.0
2009-02-02 22:37:00,77.205,77.205,77.19,77.2,51800000.0
2009-02-02 22:38:00,77.2,77.215,77.185,77.19,196000000.0
2009-02-02 22:39:00,77.19,77.19,77.15,77.155,188000000.0
2009-02-02 22:40:00,77.155,77.17,77.145,77.17,287000000.0
2009-02-02 22:41:00,77.18,77.205,77.175,77.205,252800000.0
2009-02-02 22:42:00,77.205,77.205,77.18,77.185,270400000.0
2009-02-02 22:43:00,77.18,77.185,77.15,77.155,222800000.0
2009-02-02 22:44:00,77.16,77.17,77.16,77.165,93600000.0
2009-02-02 22:45:00,77.165,77.175,77.145,77.15,179000000.0
2009-02-02 22:46:00,77.15,77.15,77.115,77.115,161200000.0
2009-02-02 22:47:00,77.12,77.125,77.09,77.09,297600000.0
2009-02-02 22:48:00,77.095,77.1,77.06,77.08,143800000.0
2009-02-02 22:49:00,77.08,77.09,77.075,77.085,98800000.0
2009-02-02 22:50:00,77.08,77.105,77.08,77.1,131600000.0
2009-02-02 22:51:00,77.1,77.105,77.095,77.095,62800000.0
2009-02-02 22:52:00,77.085,77.095,77.065,77.085,147000000.0
2009-02-02 22:53:00,77.085,77.095,77.075,77.075,149200000.0
2009-02-02 22:54:00,77.075,77.09,77.075,77.085,177200000.0
2009-02-02 22:55:00,77.08,77.09,77.075,77.09,94800000.0
2009-02-02 22:56:00,77.09,77.105,77.085,77.085,120800000.0
2009-02-02 22:57:00,77.085,77.09,77.08,77.09,129600000.0
2009-02-02 22:58:00,77.09,77.1,77.06,77.065,102800000.0
2009-02-02 22:59:00,77.065,77.08,77.06,77.07,99200000.0
2009-02-02 23:00:00,77.075,77.075,77.07,77.075,48000000.0
2009-02-02 23:01:00,77.07,77.09,77.07,77.08,40800000.0
2009-02-02 23:02:00,77.085,77.09,77.075,77.08,28800000.0
2009-02-02 23:03:00,77.08,77.085,77.075,77.085,76400000.0
2009-02-02 23:04:00,77.08,77.09,77.04,77.05,68400000.0
2009-02-02 23:05:00,77.05,77.085,77.05,77.065,118800000.0
2009-02-02 23:06:00,77.065,77.065,77.02,77.03,135800000.0
2009-02-02 23:07:00,77.03,77.04,77.01,77.035,167600000.0
2009-02-02 23:08:00,77.045,77.08,77.04,77.07,101000000.0
2009-02-02 23:09:00,77.07,77.095,77.07,77.095,35200000.0
2009-02-02 23:10:00,77.095,77.105,77.08,77.095,244800000.0
2009-02-02 23:11:00,77.095,77.105,77.09,77.1,136000000.0
2009-02-02 23:12:00,77.1,77.1,77.035,77.08,112600000.0
2009-02-02 23:13:00,77.08,77.095,77.06,77.065,90200000.0
2009-02-02 23:14:00,77.065,77.085,77.035,77.045,185000000.0
2009-02-02 23:15:00,77.065,77.095,77.035,77.05,175400000.0
2009-02-02 23:16:00,77.05,77.065,77.04,77.055,127200000.0
2009-02-02 23:17:00,77.055,77.06,77.03,77.04,270800000.0
2009-02-02 23:18:00,77.035,77.055,76.97,77.01,217400000.0
2009-02-02 23:19:00,77.01,77.025,76.99,77.005,125600000.0
2009-02-02 23:20:00,77.005,77.02,77.005,77.015,81600000.0
2009-02-02 23:21:00,77.02,77.04,77.015,77.035,119200000.0
2009-02-02 23:22:00,77.035,77.065,77.025,77.025,118600000.0
2009-02-02 23:23:00,77.025,77.045,77.025,77.04,26000000.0
2009-02-02 23:24:00,77.03,77.035,77.03,77.03,16400000.0
2009-02-02 23:25:00,77.03,77.04,77.025,77.035,28000000.0
2009-02-02 23:26:00,77.03,77.035,77.03,77.035,9600000.0
2009-02-02 23:27:00,77.045,77.045,77.04,77.04,4800000.0
2009-02-02 23:28:00,77.03,77.04,77.015,77.025,70000000.0
2009-02-02 23:29:00,77.02,77.025,77.015,77.015,50000000.0
2009-02-02 23:30:00,77.02,77.045,77.02,77.035,34000000.0
2009-02-02 23:31:00,77.03,77.03,77.025,77.025,15600000.0
2009-02-02 23:32:00,77.025,77.04,77.025,77.04,20400000.0
2009-02-02 23:33:00,77.05,77.05,77.045,77.045,15600000.0
2009-02-02 23:34:00,77.06,77.06,77.05,77.05,12800000.0
2009-02-02 23:35:00,77.05,77.065,77.05,77.06,25200000.0
2009-02-02 23:36:00,77.065,77.065,77.0,77.015,108600000.0
2009-02-02 23:37:00,77.015,77.065,77.015,77.035,124400000.0
2009-02-02 23:38:00,77.04,77.04,77.035,77.04,15600000.0
2009-02-02 23:39:00,77.04,77.045,77.035,77.045,34800000.0
2009-02-02 23:40:00,77.035,77.06,77.03,77.03,37600000.0
2009-02-02 23:41:00,77.035,77.035,77.02,77.02,15600000.0
2009-02-02 23:42:00,77.025,77.025,77.02,77.02,34400000.0
2009-02-02 23:43:00,76.998,77.002,76.983,76.993,143600000.0
2009-02-02 23:44:00,77.02,77.025,77.01,77.015,68000000.0
2009-02-02 23:45:00,77.02,77.05,76.985,77.04,111600000.0
2009-02-02 23:46:00,77.045,77.05,77.035,77.045,34800000.0
2009-02-02 23:47:00,77.035,77.035,77.03,77.03,43600000.0
2009-02-02 23:48:00,77.035,77.045,77.025,77.04,43600000.0
2009-02-02 23:49:00,77.04,77.045,77.035,77.04,25200000.0
2009-02-02 23:50:00,77.04,77.045,77.035,77.045,28800000.0
2009-02-02 23:51:00,77.045,77.05,77.035,77.035,45600000.0
2009-02-02 23:52:00,77.035,77.045,77.035,77.04,18000000.0
2009-02-02 23:53:00,77.04,77.045,77.02,77.03,154800000.0
2009-02-02 23:54:00,77.03,77.045,77.015,77.045,122400000.0
2009-02-02 23:55:00,77.045,77.055,77.025,77.04,144000000.0
2009-02-02 23:56:00,77.035,77.04,77.02,77.04,62000000.0
2009-02-02 23:57:00,77.04,77.045,77.025,77.03,57600000.0
2009-02-02 23:58:00,77.01,77.04,77.01,77.02,55000000.0
2009-02-02 23:59:00,77.01,77.01,77.005,77.01,20400000.0
2009-02-03 00:00:00,77.0,77.0,76.98,76.98,6000000.0
2009-02-03 00:01:00,76.98,76.985,76.96,76.96,54400000.0
2009-02-03 00:02:00,76.955,76.955,76.92,76.92,21600000.0
2009-02-03 00:03:00,76.91,76.91,76.885,76.885,55200000.0
2009-02-03 00:04:00,76.885,76.905,76.875,76.885,108000000.0
2009-02-03 00:05:00,76.88,76.88,76.825,76.84,69600000.0
2009-02-03 00:06:00,76.84,76.85,76.78,76.78,74800000.0
2009-02-03 00:07:00,76.77,76.825,76.755,76.81,154900000.0
2009-02-03 00:08:00,76.805,76.805,76.73,76.755,63200000.0
2009-02-03 00:09:00,76.75,76.805,76.75,76.79,113400000.0
2009-02-03 00:10:00,76.805,76.855,76.79,76.8,74600000.0
2009-02-03 00:11:00,76.8,76.84,76.8,76.84,45800000.0
2009-02-03 00:12:00,76.87,76.87,76.85,76.855,94800000.0
2009-02-03 00:13:00,76.855,76.865,76.85,76.865,36400000.0
2009-02-03 00:14:00,76.875,76.895,76.875,76.89,43600000.0
2009-02-03 00:15:00,76.89,76.895,76.89,76.895,4800000.0
2009-02-03 00:16:00,76.895,76.9,76.89,76.89,19200000.0
2009-02-03 00:17:00,76.89,76.905,76.89,76.895,30000000.0
2009-02-03 00:18:00,76.895,76.895,76.89,76.89,48000000.0
2009-02-03 00:19:00,76.89,76.895,76.885,76.89,54000000.0
2009-02-03 00:20:00,76.89,76.89,76.89,76.89,14400000.0
2009-02-03 00:21:00,76.89,76.89,76.89,76.89,7200000.0
2009-02-03 00:22:00,76.89,76.905,76.89,76.895,20800000.0
2009-02-03 00:23:00,76.905,76.92,76.905,76.915,46400000.0
2009-02-03 00:24:00,76.915,76.925,76.915,76.92,60600000.0
2009-02-03 00:25:00,76.92,76.93,76.9,76.93,45400000.0
2009-02-03 00:26:00,76.93,76.945,76.905,76.905,125400000.0
2009-02-03 00:27:00,76.905,76.92,76.9,76.915,60600000.0
2009-02-03 00:28:00,76.915,76.915,76.9,76.9,41600000.0
2009-02-03 00:29:00,76.9,76.9,76.87,76.88,85200000.0
2009-02-03 00:30:00,76.88,76.89,76.87,76.875,31600000.0
2009-02-03 00:31:00,76.875,76.88,76.855,76.855,121000000.0
2009-02-03 00:32:00,76.865,76.865,76.85,76.865,30000000.0
2009-02-03 00:33:00,76.865,76.865,76.855,76.86,15600000.0
2009-02-03 00:34:00,76.855,76.86,76.855,76.86,15800000.0
2009-02-03 00:35:00,76.86,76.86,76.825,76.83,50600000.0
2009-02-03 00:36:00,76.83,76.83,76.78,76.785,97000000.0
2009-02-03 00:37:00,76.78,76.83,76.75,76.805,82000000.0
2009-02-03 00:38:00,76.805,76.85,76.805,76.845,25200000.0
2009-02-03 00:39:00,76.84,76.845,76.825,76.83,44800000.0
2009-02-03 00:40:00,76.835,76.84,76.825,76.83,33600000.0
2009-02-03 00:41:00,76.825,76.825,76.825,76.825,6400000.0
2009-02-03 00:42:00,76.825,76.84,76.82,76.83,64400000.0
2009-02-03 00:43:00,76.83,76.83,76.8,76.8,29600000.0
2009-02-03 00:44:00,76.8,76.81,76.775,76.79,129800000.0
2009-02-03 00:45:00,76.79,76.8,76.79,76.795,14400000.0
2009-02-03 00:46:00,76.8,76.8,76.795,76.795,3600000.0
2009-02-03 00:47:00,76.795,76.795,76.785,76.785,26400000.0
2009-02-03 00:48:00,76.785,76.8,76.785,76.8,9600000.0
2009-02-03 00:49:00,76.8,76.81,76.8,76.81,6400000.0
2009-02-03 00:50:00,76.795,76.82,76.79,76.815,21600000.0
2009-02-03 00:51:00,76.82,76.825,76.815,76.82,21600000.0
2009-02-03 00:52:00,76.815,76.82,76.815,76.82,2400000.0
2009-02-03 00:53:00,76.82,76.82,76.815,76.815,4800000.0
2009-02-03 00:54:00,76.805,76.815,76.795,76.805,45400000.0
2009-02-03 00:55:00,76.805,76.815,76.805,76.815,7200000.0
2009-02-03 00:56:00,76.815,76.815,76.815,76.815,2400000.0
2009-02-03 00:57:00,76.805,76.805,76.805,76.805,7400000.0
2009-02-03 00:58:00,76.82,76.82,76.82,76.82,1200000.0
2009-02-03 00:59:00,76.83,76.86,76.83,76.855,38600000.0
2009-02-03 01:00:00,76.855,76.93,76.855,76.93,106400000.0
2009-02-03 01:01:00,76.935,76.94,76.93,76.93,29600000.0
2009-02-03 01:02:00,76.93,76.935,76.905,76.905,44200000.0
2009-02-03 01:03:00,76.9,76.92,76.88,76.89,94000000.0
2009-02-03 01:04:00,76.885,76.895,76.875,76.895,31600000.0
2009-02-03 01:05:00,76.9,76.915,76.9,76.905,22000000.0
2009-02-03 01:06:00,76.915,76.94,76.915,76.94,37600000.0
2009-02-03 01:07:00,76.93,76.93,76.915,76.925,36000000.0
2009-02-03 01:08:00,76.925,76.94,76.915,76.915,34800000.0
2009-02-03 01:09:00,76.92,76.92,76.92,76.92,15600000.0
2009-02-03 01:10:00,76.92,76.925,76.9,76.91,203400000.0
2009-02-03 01:11:00,76.92,76.925,76.915,76.915,49200000.0
2009-02-03 01:12:00,76.915,76.915,76.91,76.91,12000000.0
2009-02-03 01:13:00,76.915,76.92,76.91,76.915,22800000.0
2009-02-03 01:14:00,76.92,76.92,76.89,76.9,38400000.0
2009-02-03 01:15:00,76.895,76.915,76.895,76.915,19200000.0
2009-02-03 01:16:00,76.92,76.925,76.91,76.915,38400000.0
2009-02-03 01:17:00,76.92,76.92,76.91,76.915,15600000.0
2009-02-03 01:18:00,76.915,76.915,76.895,76.91,48200000.0
2009-02-03 01:19:00,76.905,76.93,76.9,76.905,95200000.0
2009-02-03 01:20:00,76.905,76.92,76.88,76.905,67000000.0
2009-02-03 01:21:00,76.9,76.905,76.895,76.9,19200000.0
2009-02-03 01:22:00,76.895,76.895,76.865,76.87,57200000.0
2009-02-03 01:23:00,76.87,76.875,76.845,76.845,129400000.0
2009-02-03 01:24:00,76.845,76.845,76.835,76.845,52400000.0
2009-02-03 01:25:00,76.84,76.86,76.84,76.86,79800000.0
2009-02-03 01:26:00,76.855,76.865,76.85,76.865,59200000.0
2009-02-03 01:27:00,76.865,76.87,76.865,76.87,12400000.0
2009-02-03 01:28:00,76.87,76.885,76.87,76.875,25200000.0
2009-02-03 01:29:00,76.885,76.9,76.885,76.895,28800000.0
2009-02-03 01:30:00,76.885,76.885,76.845,76.86,62000000.0
2009-02-03 01:31:00,76.865,76.885,76.865,76.88,41200000.0
2009-02-03 01:32:00,76.88,76.895,76.88,76.895,43600000.0
2009-02-03 01:33:00,76.895,76.905,76.895,76.905,41600000.0
2009-02-03 01:34:00,76.92,76.94,76.915,76.92,93200000.0
2009-02-03 01:35:00,76.925,76.965,76.92,76.965,61200000.0
2009-02-03 01:36:00,76.965,76.98,76.955,76.98,79600000.0
2009-02-03 01:37:00,76.98,76.98,76.975,76.98,48800000.0
2009-02-03 01:38:00,76.98,76.98,76.97,76.97,30400000.0
2009-02-03 01:39:00,76.975,76.995,76.975,76.995,35200000.0
2009-02-03 01:40:00,76.99,76.99,76.98,76.98,38800000.0
2009-02-03 01:41:00,76.985,76.985,76.975,76.975,26400000.0
2009-02-03 01:42:00,76.975,76.975,76.97,76.97,36800000.0
2009-02-03 01:43:00,76.97,76.97,76.96,76.96,33600000.0
2009-02-03 01:44:00,76.96,76.97,76.96,76.97,25200000.0
2009-02-03 01:45:00,76.97,76.975,76.93,76.95,135400000.0
2009-02-03 01:46:00,76.945,76.945,76.885,76.89,135200000.0
2009-02-03 01:47:00,76.89,76.895,76.865,76.895,125000000.0
2009-02-03 01:48:00,76.9,76.9,76.89,76.895,6400000.0
2009-02-03 01:49:00,76.895,76.91,76.89,76.905,22000000.0
2009-02-03 01:50:00,76.905,76.91,76.89,76.905,79600000.0
2009-02-03 01:51:00,76.905,76.905,76.895,76.9,41400000.0
2009-02-03 01:52:00,76.9,76.9,76.89,76.895,26000000.0
2009-02-03 01:53:00,76.89,76.89,76.89,76.89,24000000.0
2009-02-03 01:54:00,76.89,76.89,76.84,76.84,157600000.0
2009-02-03 01:55:00,76.84,76.865,76.84,76.86,67000000.0
2009-02-03 01:56:00,76.865,76.88,76.86,76.87,89600000.0
2009-02-03 01:57:00,76.87,76.875,76.86,76.87,105400000.0
2009-02-03 01:58:00,76.87,76.88,76.865,76.875,142600000.0
2009-02-03 01:59:00,76.88,76.9,76.865,76.865,222000000.0
2009-02-03 02:00:00,76.865,76.895,76.855,76.89,162200000.0
2009-02-03 02:01:00,76.885,76.91,76.885,76.91,86000000.0
2009-02-03 02:02:00,76.91,76.945,76.91,76.925,113400000.0
2009-02-03 02:03:00,76.925,76.94,76.925,76.935,59400000.0
2009-02-03 02:04:00,76.925,76.97,76.925,76.96,179999999.0
2009-02-03 02:05:00,76.96,76.96,76.91,76.93,329900000.0
2009-02-03 02:06:00,76.93,76.945,76.915,76.945,141200000.0
2009-02-03 02:07:00,76.945,76.945,76.93,76.94,24000000.0
2009-02-03 02:08:00,76.935,76.98,76.935,76.96,111800000.0
2009-02-03 02:09:00,76.96,76.96,76.935,76.95,79600000.0
2009-02-03 02:10:00,76.945,76.99,76.945,76.99,86400000.0
2009-02-03 02:11:00,76.985,76.99,76.985,76.985,47400000.0
2009-02-03 02:12:00,76.98,76.98,76.955,76.975,91600000.0
2009-02-03 02:13:00,76.98,77.01,76.98,77.005,90600000.0
2009-02-03 02:14:00,77.005,77.005,76.965,76.97,104200000.0
2009-02-03 02:15:00,76.97,76.98,76.965,76.965,69000000.0
2009-02-03 02:16:00,76.97,76.97,76.96,76.96,84000000.0
2009-02-03 02:17:00,76.965,76.97,76.96,76.965,70800000.0
2009-02-03 02:18:00,76.965,76.965,76.955,76.955,141600000.0
2009-02-03 02:19:00,76.96,76.98,76.955,76.98,193200000.0
2009-02-03 02:20:00,76.98,76.98,76.97,76.975,57600000.0
2009-02-03 02:21:00,76.97,77.075,76.97,77.02,233400000.0
2009-02-03 02:22:00,77.025,77.04,76.985,77.035,150400000.0
2009-02-03 02:23:00,77.035,77.035,77.035,77.035,13200000.0
2009-02-03 02:24:00,77.035,77.06,77.02,77.03,217000000.0
2009-02-03 02:25:00,77.025,77.045,77.02,77.035,100000000.0
2009-02-03 02:26:00,77.035,77.05,77.035,77.05,61200000.0
2009-02-03 02:27:00,77.05,77.06,77.045,77.05,89400000.0
2009-02-03 02:28:00,77.05,77.05,77.045,77.05,18600000.0
2009-02-03 02:29:00,77.05,77.055,77.04,77.055,11400000.0
2009-02-03 02:30:00,77.05,77.05,77.035,77.045,36600000.0
2009-02-03 02:31:00,77.04,77.045,77.03,77.04,43600000.0
2009-02-03 02:32:00,77.035,77.04,77.015,77.02,89800000.0
2009-02-03 02:33:00,77.025,77.05,77.02,77.05,139800000.0
2009-02-03 02:34:00,77.05,77.075,77.025,77.075,158400000.0
2009-02-03 02:35:00,77.075,77.09,77.065,77.075,70200000.0
2009-02-03 02:36:00,77.075,77.075,77.045,77.055,133200000.0
2009-02-03 02:37:00,77.055,77.055,77.025,77.04,175200000.0
2009-02-03 02:38:00,77.04,77.05,77.035,77.035,120600000.0
2009-02-03 02:39:00,77.03,77.07,77.03,77.055,102600000.0
2009-02-03 02:40:00,77.055,77.08,77.045,77.08,185800000.0
2009-02-03 02:41:00,77.08,77.095,77.065,77.08,128600000.0
2009-02-03 02:42:00,77.08,77.08,77.06,77.06,49800000.0
2009-02-03 02:43:00,77.06,77.065,77.035,77.04,202200000.0
2009-02-03 02:44:00,77.04,77.055,77.02,77.03,264000000.0
2009-02-03 02:45:00,77.035,77.04,77.025,77.035,214000000.0
2009-02-03 02:46:00,77.03,77.03,77.02,77.03,84000000.0
2009-02-03 02:47:00,77.035,77.055,76.985,77.015,285000000.0
2009-02-03 02:48:00,77.015,77.02,76.985,76.99,123000000.0
2009-02-03 02:49:00,76.995,77.0,76.99,76.995,38400000.0
2009-02-03 02:50:00,76.99,76.995,76.985,76.99,22200000.0
2009-02-03 02:51:00,76.985,77.0,76.985,77.0,26400000.0
2009-02-03 02:52:00,77.005,77.025,77.0,77.025,65400000.0
2009-02-03 02:53:00,77.02,77.04,77.005,77.04,118000000.0
2009-02-03 02:54:00,77.04,77.07,77.03,77.065,248600000.0
2009-02-03 02:55:00,77.055,77.065,77.04,77.05,249400000.0
2009-02-03 02:56:00,77.05,77.065,77.04,77.06,145200000.0
2009-02-03 02:57:00,77.06,77.065,77.015,77.04,155200000.0
2009-02-03 02:58:00,77.04,77.05,77.025,77.025,171600000.0
2009-02-03 02:59:00,77.025,77.05,77.015,77.05,122400000.0
2009-02-03 03:00:00,77.055,77.055,77.035,77.04,89200000.0
2009-02-03 03:01:00,77.04,77.04,76.975,76.985,187600000.0
2009-02-03 03:02:00,76.99,77.04,76.985,77.025,236400000.0
2009-02-03 03:03:00,77.025,77.05,77.025,77.03,235000000.0
2009-02-03 03:04:00,77.035,77.05,77.025,77.03,160400000.0
2009-02-03 03:05:00,77.03,77.075,77.03,77.065,213300000.0
2009-02-03 03:06:00,77.065,77.065,77.03,77.03,243400000.0
2009-02-03 03:07:00,77.03,77.045,77.025,77.03,223600000.0
2009-02-03 03:08:00,77.03,77.045,77.03,77.045,124800000.0
2009-02-03 03:09:00,77.035,77.05,77.03,77.05,153000000.0
2009-02-03 03:10:00,77.05,77.065,77.04,77.065,92800000.0
2009-02-03 03:11:00,77.08,77.09,77.02,77.08,332000000.0
2009-02-03 03:12:00,77.08,77.18,77.07,77.18,422800000.0
2009-02-03 03:13:00,77.18,77.215,77.17,77.195,388000000.0
2009-02-03 03:14:00,77.19,77.235,77.185,77.23,349200000.0
2009-02-03 03:15:00,77.225,77.225,77.19,77.19,107800000.0
2009-02-03 03:16:00,77.19,77.22,77.175,77.215,206600000.0
2009-02-03 03:17:00,77.22,77.22,77.16,77.165,304800000.0
2009-02-03 03:18:00,77.165,77.195,77.155,77.18,305000000.0
2009-02-03 03:19:00,77.18,77.2,77.18,77.2,40400000.0
2009-02-03 03:20:00,77.2,77.265,77.2,77.265,299000000.0
2009-02-03 03:21:00,77.26,77.295,77.26,77.295,225600000.0
2009-02-03 03:22:00,77.29,77.29,77.26,77.265,113600000.0
2009-02-03 03:23:00,77.26,77.265,77.21,77.24,365600000.0
2009-02-03 03:24:00,77.235,77.26,77.235,77.255,160200000.0
2009-02-03 03:25:00,77.255,77.27,77.255,77.265,93400000.0
2009-02-03 03:26:00,77.265,77.275,77.26,77.265,115600000.0
2009-02-03 03:27:00,77.27,77.29,77.265,77.27,74400000.0
2009-02-03 03:28:00,77.265,77.27,77.25,77.27,175000000.0
2009-02-03 03:29:00,77.27,77.27,77.26,77.26,122400000.0
2009-02-03 03:30:00,77.245,77.25,77.235,77.24,289800000.0
2009-02-03 03:31:00,77.255,77.26,77.195,77.205,507800000.0
2009-02-03 03:32:00,77.205,77.205,77.175,77.19,515600000.0
2009-02-03 03:33:00,77.195,77.205,77.12,77.165,510400000.0
2009-02-03 03:34:00,77.165,77.165,77.09,77.11,554800000.0
2009-02-03 03:35:00,77.11,77.115,77.095,77.105,332200000.0
2009-02-03 03:36:00,77.11,77.15,77.105,77.145,246400000.0
2009-02-03 03:37:00,77.14,77.14,77.09,77.12,337400000.0
2009-02-03 03:38:00,77.115,77.14,77.105,77.115,390800000.0
2009-02-03 03:39:00,77.115,77.125,77.105,77.105,168000000.0
2009-02-03 03:40:00,77.11,77.125,77.11,77.12,48400000.0
2009-02-03 03:41:00,77.105,77.11,77.1,77.1,69600000.0
2009-02-03 03:42:00,77.105,77.105,77.075,77.085,207400000.0
2009-02-03 03:43:00,77.085,77.115,77.085,77.115,162600000.0
2009-02-03 03:44:00,77.115,77.13,77.105,77.13,69000000.0
2009-02-03 03:45:00,77.14,77.155,77.08,77.085,141800000.0
2009-02-03 03:46:00,77.085,77.085,77.01,77.04,492400000.0
2009-02-03 03:47:00,77.035,77.055,77.035,77.05,154400000.0
2009-02-03 03:48:00,77.045,77.045,77.02,77.03,127800000.0
2009-02-03 03:49:00,77.035,77.055,77.03,77.03,58000000.0
2009-02-03 03:50:00,77.025,77.025,76.975,77.0,105200000.0
2009-02-03 03:51:00,77.005,77.015,76.995,77.0,82400000.0
2009-02-03 03:52:00,77.0,77.0,76.945,76.955,174400000.0
2009-02-03 03:53:00,76.955,76.965,76.92,76.93,110400000.0
2009-02-03 03:54:00,76.95,76.965,76.94,76.955,53600000.0
2009-02-03 03:55:00,76.96,77.005,76.96,76.975,86800000.0
2009-02-03 03:56:00,76.975,76.985,76.965,76.985,64400000.0
2009-02-03 03:57:00,76.985,76.995,76.98,76.98,41600000.0
2009-02-03 03:58:00,76.985,76.99,76.975,76.99,48400000.0
2009-02-03 03:59:00,76.995,77.01,76.995,76.995,31200000.0
2009-02-03 04:00:00,76.995,77.0,76.985,76.985,38800000.0
2009-02-03 04:01:00,76.99,77.0,76.985,76.995,60800000.0
2009-02-03 04:02:00,77.0,77.0,76.985,76.985,18000000.0
2009-02-03 04:03:00,76.985,77.02,76.985,77.01,58200000.0
2009-02-03 04:04:00,77.015,77.03,77.01,77.02,50000000.0
2009-02-03 04:05:00,77.03,77.045,77.01,77.04,162000000.0
2009-02-03 04:06:00,77.035,77.04,77.01,77.01,103000000.0
2009-02-03 04:07:00,77.01,77.01,76.995,77.005,18000000.0
2009-02-03 04:08:00,77.0,77.005,76.985,76.99,92800000.0
2009-02-03 04:09:00,76.995,77.0,76.98,77.0,48400000.0
2009-02-03 04:10:00,77.0,77.01,76.99,77.01,24400000.0
2009-02-03 04:11:00,77.015,77.075,77.01,77.075,86200000.0
2009-02-03 04:12:00,77.075,77.195,77.07,77.14,183200000.0
2009-02-03 04:13:00,77.135,77.24,77.125,77.235,173400000.0
2009-02-03 04:14:00,77.235,77.265,77.205,77.21,124800000.0
2009-02-03 04:15:00,77.21,77.28,77.185,77.28,109600000.0
2009-02-03 04:16:00,77.285,77.335,77.28,77.295,139400000.0
2009-02-03 04:17:00,77.305,77.33,77.29,77.31,198600000.0
2009-02-03 04:18:00,77.31,77.31,77.28,77.295,93200000.0
2009-02-03 04:19:00,77.295,77.455,77.295,77.445,280600000.0
2009-02-03 04:20:00,77.46,77.465,77.385,77.395,164400000.0
2009-02-03 04:21:00,77.405,77.42,77.395,77.4,132200000.0
2009-02-03 04:22:00,77.405,77.405,77.33,77.365,167400000.0
2009-02-03 04:23:00,77.355,77.4,77.325,77.385,218200000.0
2009-02-03 04:24:00,77.385,77.395,77.355,77.385,241999999.0
2009-02-03 04:25:00,77.385,77.425,77.375,77.415,160400000.0
2009-02-03 04:26:00,77.43,77.44,77.405,77.42,145600000.0
2009-02-03 04:27:00,77.415,77.465,77.405,77.43,161600000.0
2009-02-03 04:28:00,77.43,77.44,77.415,77.425,238800000.0
2009-02-03 04:29:00,77.425,77.45,77.425,77.445,97200000.0
2009-02-03 04:30:00,77.45,77.47,77.425,77.465,227400000.0
2009-02-03 04:31:00,77.465,77.465,77.355,77.355,155000000.0
2009-02-03 04:32:00,77.355,77.355,77.28,77.28,194000000.0
2009-02-03 04:33:00,77.275,77.295,77.255,77.275,318600000.0
2009-02-03 04:34:00,77.27,77.28,77.255,77.27,245000000.0
2009-02-03 04:35:00,77.275,77.29,77.26,77.29,197600000.0
2009-02-03 04:36:00,77.295,77.295,77.285,77.29,40800000.0
2009-02-03 04:37:00,77.29,77.3,77.24,77.26,130800000.0
2009-02-03 04:38:00,77.265,77.265,77.245,77.25,122600000.0
2009-02-03 04:39:00,77.255,77.265,77.25,77.255,131400000.0
2009-02-03 04:40:00,77.255,77.295,77.255,77.295,67200000.0
2009-02-03 04:41:00,77.295,77.34,77.29,77.34,61200000.0
2009-02-03 04:42:00,77.34,77.355,77.335,77.34,126400000.0
2009-02-03 04:43:00,77.33,77.35,77.33,77.345,56800000.0
2009-02-03 04:44:00,77.345,77.36,77.345,77.355,43000000.0
2009-02-03 04:45:00,77.355,77.4,77.355,77.395,86800000.0
2009-02-03 04:46:00,77.375,77.38,77.34,77.34,87600000.0
2009-02-03 04:47:00,77.34,77.35,77.33,77.33,55200000.0
2009-02-03 04:48:00,77.33,77.335,77.3,77.305,33600000.0
2009-02-03 04:49:00,77.305,77.34,77.3,77.335,67200000.0
2009-02-03 04:50:00,77.33,77.33,77.315,77.315,24700000.0
2009-02-03 04:51:00,77.315,77.32,77.29,77.3,55200000.0
2009-02-03 04:52:00,77.3,77.3,77.29,77.29,9600000.0
2009-02-03 04:53:00,77.3,77.3,77.28,77.295,52800000.0
2009-02-03 04:54:00,77.295,77.305,77.295,77.295,43200000.0
2009-02-03 04:55:00,77.295,77.295,77.245,77.26,117200000.0
2009-02-03 04:56:00,77.26,77.27,77.25,77.265,85000000.0
2009-02-03 04:57:00,77.265,77.265,77.24,77.25,62200000.0
2009-02-03 04:58:00,77.245,77.25,77.245,77.245,26400000.0
2009-02-03 04:59:00,77.245,77.25,77.21,77.225,138000000.0
2009-02-03 05:00:00,77.235,77.245,77.215,77.235,105600000.0
2009-02-03 05:01:00,77.235,77.26,77.235,77.255,58000000.0
2009-02-03 05:02:00,77.255,77.26,77.225,77.24,104000000.0
2009-02-03 05:03:00,77.245,77.245,77.245,77.245,6000000.0
2009-02-03 05:04:00,77.245,77.245,77.245,77.245,6000000.0
2009-02-03 05:05:00,77.245,77.255,77.245,77.255,24000000.0
2009-02-03 05:06:00,77.26,77.285,77.26,77.285,37200000.0
2009-02-03 05:07:00,77.295,77.32,77.29,77.315,64400000.0
2009-02-03 05:08:00,77.31,77.32,77.31,77.32,7200000.0
2009-02-03 05:09:00,77.325,77.325,77.305,77.31,31600000.0
2009-02-03 05:10:00,77.315,77.315,77.31,77.31,10800000.0
2009-02-03 05:11:00,77.31,77.31,77.26,77.26,46000000.0
2009-02-03 05:12:00,77.255,77.28,77.25,77.25,52800000.0
2009-02-03 05:13:00,77.25,77.255,77.24,77.245,44800000.0
2009-02-03 05:14:00,77.245,77.245,77.22,77.235,72800000.0
2009-02-03 05:15:00,77.23,77.23,77.21,77.21,39600000.0
2009-02-03 05:16:00,77.21,77.23,77.21,77.225,43200000.0
2009-02-03 05:17:00,77.225,77.28,77.215,77.255,76400000.0
2009-02-03 05:18:00,77.255,77.27,77.25,77.265,32400000.0
2009-02-03 05:19:00,77.265,77.275,77.265,77.275,24000000.0
2009-02-03 05:20:00,77.27,77.27,77.265,77.265,12000000.0
2009-02-03 05:21:00,77.265,77.265,77.22,77.22,33200000.0
2009-02-03 05:22:00,77.225,77.245,77.225,77.245,13200000.0
2009-02-03 05:23:00,77.235,77.235,77.22,77.22,22800000.0
2009-02-03 05:24:00,77.22,77.22,77.215,77.215,14400000.0
2009-02-03 05:25:00,77.215,77.235,77.2,77.23,95000000.0
2009-02-03 05:26:00,77.23,77.25,77.23,77.24,24800000.0
2009-02-03 05:27:00,77.245,77.28,77.245,77.265,29200000.0
2009-02-03 05:28:00,77.265,77.275,77.25,77.265,109400000.0
2009-02-03 05:29:00,77.265,77.265,77.21,77.21,72800000.0
2009-02-03 05:30:00,77.21,77.325,77.205,77.315,203200000.0
2009-02-03 05:31:00,77.315,77.4,77.31,77.39,138200000.0
2009-02-03 05:32:00,77.4,77.43,77.395,77.415,91600000.0
2009-02-03 05:33:00,77.415,77.46,77.41,77.46,126000000.0
2009-02-03 05:34:00,77.465,77.495,77.42,77.42,143200000.0
2009-02-03 05:35:00,77.425,77.485,77.39,77.48,149800000.0
2009-02-03 05:36:00,77.49,77.515,77.465,77.475,199600000.0
2009-02-03 05:37:00,77.48,77.51,77.45,77.455,213600000.0
2009-02-03 05:38:00,77.44,77.475,77.435,77.465,113600000.0
2009-02-03 05:39:00,77.465,77.495,77.44,77.45,130000000.0
2009-02-03 05:40:00,77.455,77.455,77.425,77.43,134600000.0
2009-02-03 05:41:00,77.425,77.44,77.405,77.44,206600000.0
2009-02-03 05:42:00,77.44,77.455,77.415,77.44,210400000.0
2009-02-03 05:43:00,77.445,77.465,77.43,77.435,195200000.0
2009-02-03 05:44:00,77.43,77.45,77.425,77.435,183200000.0
2009-02-03 05:45:00,77.435,77.435,77.35,77.36,208200000.0
2009-02-03 05:46:00,77.37,77.38,77.335,77.335,187000000.0
2009-02-03 05:47:00,77.34,77.41,77.315,77.41,161000000.0
2009-02-03 05:48:00,77.415,77.425,77.39,77.4,112000000.0
2009-02-03 05:49:00,77.4,77.405,77.36,77.36,124200000.0
2009-02-03 05:50:00,77.365,77.375,77.365,77.37,43200000.0
2009-02-03 05:51:00,77.37,77.4,77.355,77.39,97000000.0
2009-02-03 05:52:00,77.395,77.42,77.385,77.405,131600000.0
2009-02-03 05:53:00,77.405,77.43,77.395,77.43,205600000.0
2009-02-03 05:54:00,77.43,77.45,77.375,77.38,181800000.0
2009-02-03 05:55:00,77.375,77.43,77.375,77.415,120800000.0
2009-02-03 05:56:00,77.415,77.54,77.415,77.535,242400000.0
2009-02-03 05:57:00,77.53,77.53,77.445,77.48,202400000.0
2009-02-03 05:58:00,77.485,77.505,77.44,77.44,153000000.0
2009-02-03 05:59:00,77.445,77.465,77.43,77.45,52000000.0
2009-02-03 06:00:00,77.45,77.45,77.405,77.405,56400000.0
2009-02-03 06:01:00,77.4,77.42,77.39,77.405,38000000.0
2009-02-03 06:02:00,77.405,77.405,77.29,77.29,128000000.0
2009-02-03 06:03:00,77.29,77.34,77.265,77.335,264200000.0
2009-02-03 06:04:00,77.335,77.35,77.315,77.34,182400000.0
2009-02-03 06:05:00,77.34,77.395,77.34,77.365,178800000.0
2009-02-03 06:06:00,77.365,77.385,77.365,77.38,108400000.0
2009-02-03 06:07:00,77.385,77.385,77.36,77.36,84000000.0
2009-02-03 06:08:00,77.36,77.36,77.35,77.35,52800000.0
2009-02-03 06:09:00,77.355,77.4,77.35,77.39,108800000.0
2009-02-03 06:10:00,77.39,77.435,77.39,77.41,128800000.0
2009-02-03 06:11:00,77.41,77.41,77.325,77.34,224800000.0
2009-02-03 06:12:00,77.335,77.34,77.275,77.28,131000000.0
2009-02-03 06:13:00,77.285,77.29,77.26,77.27,104400000.0
2009-02-03 06:14:00,77.275,77.285,77.215,77.22,191000000.0
2009-02-03 06:15:00,77.215,77.28,77.21,77.245,87800000.0
2009-02-03 06:16:00,77.25,77.26,77.225,77.24,74800000.0
2009-02-03 06:17:00,77.24,77.305,77.235,77.265,136600000.0
2009-02-03 06:18:00,77.265,77.28,77.225,77.24,147400000.0
2009-02-03 06:19:00,77.24,77.255,77.23,77.24,194800000.0
2009-02-03 06:20:00,77.24,77.265,77.23,77.255,135600000.0
2009-02-03 06:21:00,77.25,77.25,77.235,77.25,117800000.0
2009-02-03 06:22:00,77.25,77.275,77.25,77.275,218000000.0
2009-02-03 06:23:00,77.27,77.295,77.23,77.23,172400000.0
2009-02-03 06:24:00,77.23,77.235,77.225,77.235,76800000.0
2009-02-03 06:25:00,77.235,77.24,77.185,77.185,192800000.0
2009-02-03 06:26:00,77.185,77.25,77.185,77.24,293600000.0
2009-02-03 06:27:00,77.245,77.245,77.205,77.22,236600000.0
2009-02-03 06:28:00,77.22,77.235,77.22,77.23,82800000.0
2009-02-03 06:29:00,77.23,77.235,77.205,77.21,70800000.0
2009-02-03 06:30:00,77.21,77.25,77.205,77.25,130600000.0
2009-02-03 06:31:00,77.245,77.275,77.245,77.26,124400000.0
2009-02-03 06:32:00,77.265,77.28,77.245,77.28,172200000.0
2009-02-03 06:33:00,77.275,77.305,77.27,77.3,66000000.0
2009-02-03 06:34:00,77.295,77.31,77.295,77.305,33600000.0
2009-02-03 06:35:00,77.3,77.3,77.27,77.27,28800000.0
2009-02-03 06:36:00,77.265,77.295,77.255,77.28,70800000.0
2009-02-03 06:37:00,77.28,77.29,77.28,77.28,20400000.0
2009-02-03 06:38:00,77.28,77.29,77.28,77.29,10800000.0
2009-02-03 06:39:00,77.285,77.305,77.26,77.28,72800000.0
2009-02-03 06:40:00,77.285,77.3,77.27,77.28,96800000.0
2009-02-03 06:41:00,77.28,77.28,77.23,77.23,137400000.0
2009-02-03 06:42:00,77.235,77.25,77.225,77.25,102400000.0
2009-02-03 06:43:00,77.25,77.25,77.245,77.25,83600000.0
2009-02-03 06:44:00,77.25,77.275,77.25,77.26,37400000.0
2009-02-03 06:45:00,77.265,77.275,77.265,77.27,43000000.0
2009-02-03 06:46:00,77.27,77.29,77.255,77.28,103200000.0
2009-02-03 06:47:00,77.28,77.31,77.28,77.295,97400000.0
2009-02-03 06:48:00,77.3,77.3,77.27,77.27,78000000.0
2009-02-03 06:49:00,77.27,77.27,77.25,77.25,64400000.0
2009-02-03 06:50:00,77.245,77.265,77.24,77.26,91600000.0
2009-02-03 06:51:00,77.255,77.3,77.255,77.3,99800000.0
2009-02-03 06:52:00,77.3,77.3,77.245,77.245,121200000.0
2009-02-03 06:53:00,77.245,77.25,77.19,77.21,143600000.0
2009-02-03 06:54:00,77.205,77.22,77.195,77.22,136000000.0
2009-02-03 06:55:00,77.21,77.215,77.16,77.175,117600000.0
2009-02-03 06:56:00,77.18,77.2,77.17,77.19,108400000.0
2009-02-03 06:57:00,77.19,77.21,77.19,77.21,82400000.0
2009-02-03 06:58:00,77.21,77.225,77.205,77.215,47600000.0
2009-02-03 06:59:00,77.215,77.24,77.215,77.235,36400000.0
2009-02-03 07:00:00,77.24,77.27,77.24,77.265,81600000.0
2009-02-03 07:01:00,77.255,77.255,77.23,77.23,42400000.0
2009-02-03 07:02:00,77.225,77.26,77.225,77.24,40400000.0
2009-02-03 07:03:00,77.235,77.24,77.225,77.225,16800000.0
2009-02-03 07:04:00,77.22,77.245,77.22,77.24,109200000.0
2009-02-03 07:05:00,77.24,77.245,77.23,77.23,58800000.0
2009-02-03 07:06:00,77.23,77.235,77.215,77.215,24000000.0
2009-02-03 07:07:00,77.225,77.225,77.21,77.21,42400000.0
2009-02-03 07:08:00,77.21,77.23,77.21,77.22,38400000.0
2009-02-03 07:09:00,77.22,77.22,77.21,77.215,4800000.0
2009-02-03 07:10:00,77.215,77.255,77.215,77.25,40800000.0
2009-02-03 07:11:00,77.25,77.25,77.24,77.25,16000000.0
2009-02-03 07:12:00,77.25,77.265,77.25,77.265,17600000.0
2009-02-03 07:13:00,77.275,77.285,77.26,77.27,89000000.0
2009-02-03 07:14:00,77.275,77.28,77.26,77.27,48400000.0
2009-02-03 07:15:00,77.27,77.305,77.26,77.29,92800000.0
2009-02-03 07:16:00,77.29,77.335,77.29,77.335,114000000.0
2009-02-03 07:17:00,77.34,77.345,77.33,77.34,46400000.0
2009-02-03 07:18:00,77.34,77.34,77.29,77.315,74000000.0
2009-02-03 07:19:00,77.31,77.315,77.28,77.28,88400000.0
2009-02-03 07:20:00,77.28,77.295,77.275,77.29,51600000.0
2009-02-03 07:21:00,77.29,77.3,77.28,77.285,49200000.0
2009-02-03 07:22:00,77.285,77.295,77.28,77.29,45200000.0
2009-02-03 07:23:00,77.29,77.295,77.26,77.265,60800000.0
2009-02-03 07:24:00,77.255,77.265,77.215,77.25,102000000.0
2009-02-03 07:25:00,77.25,77.26,77.2,77.2,63600000.0
2009-02-03 07:26:00,77.2,77.2,77.075,77.115,122200000.0
2009-02-03 07:27:00,77.11,77.15,77.105,77.13,64400000.0
2009-02-03 07:28:00,77.12,77.12,76.975,76.975,170400000.0
2009-02-03 07:29:00,76.97,77.045,76.965,77.03,116200000.0
2009-02-03 07:30:00,77.04,77.065,77.04,77.045,38400000.0
2009-02-03 07:31:00,77.04,77.045,77.02,77.04,37200000.0
2009-02-03 07:32:00,77.045,77.045,76.94,76.96,142900000.0
2009-02-03 07:33:00,76.96,77.01,76.96,76.97,114800000.0
2009-02-03 07:34:00,76.97,77.005,76.95,77.005,131200000.0
2009-02-03 07:35:00,77.005,77.045,77.005,77.03,208400000.0
2009-02-03 07:36:00,77.03,77.04,77.02,77.03,154800000.0
2009-02-03 07:37:00,77.025,77.03,77.025,77.025,33200000.0
2009-02-03 07:38:00,77.03,77.03,77.0,77.015,160800000.0
2009-02-03 07:39:00,77.02,77.03,77.0,77.01,181800000.0
2009-02-03 07:40:00,77.015,77.015,76.995,77.0,83600000.0
2009-02-03 07:41:00,77.0,77.005,76.995,77.005,31200000.0
2009-02-03 07:42:00,77.0,77.03,77.0,77.03,28800000.0
2009-02-03 07:43:00,77.035,77.05,77.035,77.045,31200000.0
2009-02-03 07:44:00,77.045,77.045,77.02,77.03,46800000.0
2009-02-03 07:45:00,77.025,77.03,77.02,77.03,46800000.0
2009-02-03 07:46:00,77.03,77.04,77.01,77.01,49200000.0
2009-02-03 07:47:00,77.015,77.015,76.975,76.975,169000000.0
2009-02-03 07:48:00,76.975,76.985,76.97,76.975,54000000.0
2009-02-03 07:49:00,76.975,76.975,76.96,76.965,53200000.0
2009-02-03 07:50:00,76.965,76.965,76.92,76.925,192800000.0
2009-02-03 07:51:00,76.93,76.94,76.91,76.92,153400000.0
2009-02-03 07:52:00,76.925,76.925,76.875,76.89,177600000.0
2009-02-03 07:53:00,76.89,76.9,76.875,76.89,173200000.0
2009-02-03 07:54:00,76.895,76.91,76.88,76.88,151200000.0
2009-02-03 07:55:00,76.88,76.905,76.87,76.895,82200000.0
2009-02-03 07:56:00,76.895,76.9,76.835,76.835,146800000.0
2009-02-03 07:57:00,76.835,76.905,76.835,76.9,242400000.0
2009-02-03 07:58:00,76.905,76.92,76.9,76.91,54800000.0
2009-02-03 07:59:00,76.91,76.965,76.91,76.955,226000000.0
2009-02-03 08:00:00,76.955,76.965,76.93,76.94,184000000.0
2009-02-03 08:01:00,76.945,76.96,76.945,76.955,96400000.0
2009-02-03 08:02:00,76.955,76.98,76.945,76.98,145200000.0
2009-02-03 08:03:00,76.98,77.01,76.98,77.0,136800000.0
2009-02-03 08:04:00,76.995,77.015,76.99,77.01,141200000.0
2009-02-03 08:05:00,77.01,77.015,76.985,77.0,188800000.0
2009-02-03 08:06:00,77.0,77.015,77.0,77.015,36800000.0
2009-02-03 08:07:00,77.015,77.025,77.015,77.025,200400000.0
2009-02-03 08:08:00,77.025,77.055,77.025,77.05,120000000.0
2009-02-03 08:09:00,77.04,77.065,77.04,77.045,144400000.0
2009-02-03 08:10:00,77.045,77.045,77.005,77.005,145200000.0
2009-02-03 08:11:00,77.005,77.005,76.98,76.99,174400000.0
2009-02-03 08:12:00,76.99,77.0,76.985,76.985,106000000.0
2009-02-03 08:13:00,76.985,77.0,76.97,76.99,136800000.0
2009-02-03 08:14:00,76.99,77.025,76.975,76.985,211400000.0
2009-02-03 08:15:00,76.985,77.0,76.96,76.99,209200000.0
2009-02-03 08:16:00,76.985,76.99,76.955,76.97,160000000.0
2009-02-03 08:17:00,76.965,76.98,76.965,76.975,56400000.0
2009-02-03 08:18:00,76.98,76.99,76.975,76.99,83200000.0
2009-02-03 08:19:00,76.99,77.02,76.99,77.02,55200000.0
2009-02-03 08:20:00,77.02,77.065,77.01,77.06,82400000.0
2009-02-03 08:21:00,77.06,77.07,77.05,77.05,88000000.0
2009-02-03 08:22:00,77.055,77.07,77.045,77.07,126000000.0
2009-02-03 08:23:00,77.07,77.075,77.035,77.035,220000000.0
2009-02-03 08:24:00,77.045,77.06,77.04,77.055,66800000.0
2009-02-03 08:25:00,77.055,77.065,77.045,77.045,54800000.0
2009-02-03 08:26:00,77.05,77.06,77.04,77.045,64800000.0
2009-02-03 08:27:00,77.045,77.055,77.045,77.045,37200000.0
2009-02-03 08:28:00,77.045,77.045,77.04,77.045,20000000.0
2009-02-03 08:29:00,77.04,77.065,77.04,77.065,38400000.0
2009-02-03 08:30:00,77.06,77.06,76.96,76.965,138200000.0
2009-02-03 08:31:00,76.97,76.97,76.935,76.95,182600000.0
2009-02-03 08:32:00,76.945,76.955,76.935,76.95,124000000.0
2009-02-03 08:33:00,76.95,76.97,76.95,76.97,122000000.0
2009-02-03 08:34:00,76.97,76.97,76.945,76.95,123600000.0
2009-02-03 08:35:00,76.955,76.955,76.94,76.94,57600000.0
2009-02-03 08:36:00,76.945,76.955,76.94,76.95,62000000.0
2009-02-03 08:37:00,76.95,76.965,76.95,76.955,37200000.0
2009-02-03 08:38:00,76.955,76.955,76.905,76.905,105600000.0
2009-02-03 08:39:00,76.91,76.93,76.905,76.915,120200000.0
2009-02-03 08:40:00,76.92,76.98,76.915,76.98,162600000.0
2009-02-03 08:41:00,76.985,77.005,76.98,77.005,112800000.0
2009-02-03 08:42:00,77.005,77.02,77.0,77.0,64000000.0
2009-02-03 08:43:00,77.0,77.0,76.97,76.98,162200000.0
2009-02-03 08:44:00,76.985,77.0,76.98,77.0,72400000.0
2009-02-03 08:45:00,77.0,77.0,76.985,76.985,170400000.0
2009-02-03 08:46:00,76.985,76.995,76.98,76.995,79200000.0
2009-02-03 08:47:00,76.995,76.995,76.97,76.97,145200000.0
2009-02-03 08:48:00,76.975,76.98,76.975,76.975,38400000.0
2009-02-03 08:49:00,76.975,76.975,76.955,76.955,38400000.0
2009-02-03 08:50:00,76.955,76.965,76.905,76.925,136000000.0
2009-02-03 08:51:00,76.925,76.935,76.895,76.905,88000000.0
2009-02-03 08:52:00,76.9,76.91,76.895,76.905,58400000.0
2009-02-03 08:53:00,76.905,76.955,76.9,76.935,137200000.0
2009-02-03 08:54:00,76.935,76.935,76.915,76.93,76400000.0
2009-02-03 08:55:00,76.935,76.935,76.935,76.935,12000000.0
2009-02-03 08:56:00,76.935,76.955,76.935,76.95,98600000.0
2009-02-03 08:57:00,76.955,76.985,76.955,76.97,148800000.0
2009-02-03 08:58:00,76.97,76.97,76.955,76.96,88800000.0
2009-02-03 08:59:00,76.955,76.965,76.94,76.95,92400000.0
2009-02-03 09:00:00,76.95,76.985,76.94,76.96,172800000.0
2009-02-03 09:01:00,76.96,76.96,76.93,76.93,87800000.0
2009-02-03 09:02:00,76.935,76.945,76.93,76.945,88800000.0
2009-02-03 09:03:00,76.945,76.945,76.93,76.93,80400000.0
2009-02-03 09:04:00,76.93,76.93,76.91,76.92,39000000.0
2009-02-03 09:05:00,76.915,76.925,76.905,76.905,81600000.0
2009-02-03 09:06:00,76.905,76.91,76.9,76.905,70800000.0
2009-02-03 09:07:00,76.905,76.92,76.895,76.92,160600000.0
2009-02-03 09:08:00,76.92,76.92,76.905,76.905,106000000.0
2009-02-03 09:09:00,76.915,76.94,76.91,76.935,68400000.0
2009-02-03 09:10:00,76.935,76.955,76.925,76.95,152000000.0
2009-02-03 09:11:00,76.95,77.01,76.95,76.995,205200000.0
2009-02-03 09:12:00,77.0,77.025,77.0,77.005,83600000.0
2009-02-03 09:13:00,77.0,77.015,77.0,77.005,74400000.0
2009-02-03 09:14:00,77.0,77.01,77.0,77.0,42000000.0
2009-02-03 09:15:00,77.005,77.005,76.985,76.995,38400000.0
2009-02-03 09:16:00,77.0,77.04,77.0,77.04,130800000.0
2009-02-03 09:17:00,77.04,77.08,77.04,77.045,135600000.0
2009-02-03 09:18:00,77.06,77.075,77.01,77.07,167700000.0
2009-02-03 09:19:00,77.07,77.07,77.04,77.04,149800000.0
2009-02-03 09:20:00,77.04,77.04,77.01,77.02,129000000.0
2009-02-03 09:21:00,77.025,77.08,77.025,77.05,151000000.0
2009-02-03 09:22:00,77.045,77.125,77.04,77.125,110000000.0
2009-02-03 09:23:00,77.125,77.155,77.115,77.12,160800000.0
2009-02-03 09:24:00,77.12,77.175,77.12,77.175,120000000.0
2009-02-03 09:25:00,77.175,77.2,77.16,77.175,217400000.0
2009-02-03 09:26:00,77.18,77.185,77.155,77.18,176000000.0
2009-02-03 09:27:00,77.175,77.175,77.14,77.155,105200000.0
2009-02-03 09:28:00,77.16,77.195,77.155,77.185,201200000.0
2009-02-03 09:29:00,77.19,77.195,77.165,77.175,157000000.0
2009-02-03 09:30:00,77.175,77.175,77.125,77.14,167000000.0
2009-02-03 09:31:00,77.14,77.165,77.13,77.145,118800000.0
2009-02-03 09:32:00,77.14,77.145,77.13,77.14,102000000.0
2009-02-03 09:33:00,77.14,77.16,77.13,77.155,100800000.0
2009-02-03 09:34:00,77.155,77.165,77.14,77.155,161200000.0
2009-02-03 09:35:00,77.15,77.15,77.11,77.12,106800000.0
2009-02-03 09:36:00,77.115,77.15,77.115,77.15,92000000.0
2009-02-03 09:37:00,77.145,77.155,77.135,77.135,47200000.0
2009-02-03 09:38:00,77.135,77.135,77.09,77.09,89200000.0
2009-02-03 09:39:00,77.1,77.1,76.965,77.0,136900000.0
2009-02-03 09:40:00,77.005,77.075,77.005,77.075,94600000.0
2009-02-03 09:41:00,77.065,77.13,77.06,77.085,223000000.0
2009-02-03 09:42:00,77.085,77.095,77.07,77.075,115200000.0
2009-02-03 09:43:00,77.075,77.09,77.07,77.07,101400000.0
2009-02-03 09:44:00,77.07,77.11,77.065,77.105,79400000.0
2009-02-03 09:45:00,77.105,77.145,77.095,77.12,275000000.0
2009-02-03 09:46:00,77.12,77.175,77.115,77.125,194600000.0
2009-02-03 09:47:00,77.125,77.16,77.12,77.125,277200000.0
2009-02-03 09:48:00,77.12,77.14,77.09,77.13,231100000.0
2009-02-03 09:49:00,77.14,77.175,77.135,77.175,266400000.0
2009-02-03 09:50:00,77.18,77.205,77.165,77.18,215000000.0
2009-02-03 09:51:00,77.17,77.195,77.155,77.16,167400000.0
2009-02-03 09:52:00,77.17,77.2,77.16,77.195,122200000.0
2009-02-03 09:53:00,77.205,77.26,77.2,77.25,134400000.0
2009-02-03 09:54:00,77.245,77.28,77.24,77.25,119200000.0
2009-02-03 09:55:00,77.25,77.315,77.23,77.24,172800000.0
2009-02-03 09:56:00,77.25,77.265,77.235,77.235,154400000.0
2009-02-03 09:57:00,77.245,77.265,77.23,77.245,139200000.0
2009-02-03 09:58:00,77.245,77.25,77.24,77.245,70200000.0
2009-02-03 09:59:00,77.25,77.275,77.25,77.27,121400000.0
2009-02-03 10:00:00,77.265,77.275,77.245,77.255,166200000.0
2009-02-03 10:01:00,77.255,77.285,77.195,77.205,216600000.0
2009-02-03 10:02:00,77.21,77.21,77.145,77.16,179400000.0
2009-02-03 10:03:00,77.145,77.205,77.135,77.175,301000000.0
2009-02-03 10:04:00,77.175,77.2,77.115,77.12,221900000.0
2009-02-03 10:05:00,77.11,77.13,77.075,77.115,260400000.0
2009-02-03 10:06:00,77.115,77.165,77.115,77.14,148400000.0
2009-02-03 10:07:00,77.14,77.155,77.105,77.11,186000000.0
2009-02-03 10:08:00,77.11,77.14,77.095,77.125,216400000.0
2009-02-03 10:09:00,77.125,77.14,77.095,77.135,181400000.0
2009-02-03 10:10:00,77.13,77.16,77.115,77.16,182200000.0
2009-02-03 10:11:00,77.165,77.29,77.16,77.29,190400000.0
2009-02-03 10:12:00,77.29,77.365,77.265,77.35,193200000.0
2009-02-03 10:13:00,77.34,77.355,77.325,77.325,179600000.0
2009-02-03 10:14:00,77.32,77.32,77.195,77.205,264800000.0
2009-02-03 10:15:00,77.21,77.21,77.145,77.175,288600000.0
2009-02-03 10:16:00,77.175,77.235,77.175,77.235,76400000.0
2009-02-03 10:17:00,77.235,77.255,77.165,77.175,249000000.0
2009-02-03 10:18:00,77.17,77.175,77.125,77.15,229600000.0
2009-02-03 10:19:00,77.155,77.18,77.155,77.16,133400000.0
2009-02-03 10:20:00,77.16,77.195,77.11,77.12,163600000.0
2009-02-03 10:21:00,77.12,77.12,77.025,77.04,252400000.0
2009-02-03 10:22:00,77.045,77.095,77.03,77.045,174000000.0
2009-02-03 10:23:00,77.05,77.08,77.045,77.065,224400000.0
2009-02-03 10:24:00,77.065,77.13,77.055,77.115,262600000.0
2009-02-03 10:25:00,77.11,77.12,77.045,77.055,152000000.0
2009-02-03 10:26:00,77.06,77.065,77.035,77.045,154800000.0
2009-02-03 10:27:00,77.045,77.075,77.025,77.03,179400000.0
2009-02-03 10:28:00,77.025,77.07,77.01,77.07,146000000.0
2009-02-03 10:29:00,77.075,77.075,77.015,77.045,216000000.0
2009-02-03 10:30:00,77.045,77.065,77.035,77.035,178200000.0
2009-02-03 10:31:00,77.04,77.04,77.025,77.03,82400000.0
2009-02-03 10:32:00,77.025,77.055,77.02,77.04,194000000.0
2009-02-03 10:33:00,77.04,77.055,77.0,77.015,349600000.0
2009-02-03 10:34:00,77.015,77.075,77.01,77.06,140400000.0
2009-02-03 10:35:00,77.06,77.075,77.04,77.065,140000000.0
2009-02-03 10:36:00,77.07,77.09,77.06,77.065,87600000.0
2009-02-03 10:37:00,77.06,77.09,77.06,77.06,122000000.0
2009-02-03 10:38:00,77.06,77.075,77.055,77.075,51800000.0
2009-02-03 10:39:00,77.08,77.13,77.08,77.095,195000000.0
2009-02-03 10:40:00,77.1,77.115,77.1,77.105,100000000.0
2009-02-03 10:41:00,77.11,77.125,77.075,77.09,208400000.0
2009-02-03 10:42:00,77.09,77.17,77.09,77.165,192400000.0
2009-02-03 10:43:00,77.165,77.17,77.11,77.11,178000000.0
2009-02-03 10:44:00,77.11,77.115,77.09,77.095,80400000.0
2009-02-03 10:45:00,77.095,77.125,77.08,77.095,198800000.0
2009-02-03 10:46:00,77.095,77.115,77.085,77.09,215800000.0
2009-02-03 10:47:00,77.09,77.09,77.035,77.06,201200000.0
2009-02-03 10:48:00,77.06,77.09,77.055,77.09,192000000.0
2009-02-03 10:49:00,77.09,77.095,77.085,77.085,86000000.0
2009-02-03 10:50:00,77.085,77.125,77.08,77.105,211600000.0
2009-02-03 10:51:00,77.1,77.105,77.075,77.075,175600000.0
2009-02-03 10:52:00,77.075,77.075,77.04,77.045,196400000.0
2009-02-03 10:53:00,77.05,77.055,77.04,77.04,157000000.0
2009-02-03 10:54:00,77.04,77.075,77.04,77.04,183400000.0
2009-02-03 10:55:00,77.04,77.07,77.035,77.04,201600000.0
2009-02-03 10:56:00,77.03,77.065,77.025,77.055,220400000.0
2009-02-03 10:57:00,77.055,77.06,77.035,77.045,212000000.0
2009-02-03 10:58:00,77.05,77.055,77.025,77.025,101200000.0
2009-02-03 10:59:00,77.025,77.04,77.015,77.04,128800000.0
2009-02-03 11:00:00,77.04,77.075,77.03,77.035,217600000.0
2009-02-03 11:01:00,77.04,77.04,77.0,77.02,154800000.0
2009-02-03 11:02:00,77.015,77.04,77.015,77.035,167400000.0
2009-02-03 11:03:00,77.025,77.06,77.02,77.06,109200000.0
2009-02-03 11:04:00,77.055,77.055,77.035,77.045,147800000.0
2009-02-03 11:05:00,77.045,77.045,77.025,77.035,99200000.0
2009-02-03 11:06:00,77.035,77.035,76.985,76.985,114400000.0
2009-02-03 11:07:00,76.985,77.025,76.985,77.01,82400000.0
2009-02-03 11:08:00,77.01,77.02,76.955,76.96,185600000.0
2009-02-03 11:09:00,76.965,76.965,76.935,76.935,132400000.0
2009-02-03 11:10:00,76.94,76.94,76.925,76.925,228800000.0
2009-02-03 11:11:00,76.92,76.935,76.9,76.91,184400000.0
2009-02-03 11:12:00,76.905,76.91,76.855,76.875,212400000.0
2009-02-03 11:13:00,76.875,76.93,76.87,76.925,171200000.0
2009-02-03 11:14:00,76.925,76.94,76.895,76.91,217400000.0
2009-02-03 11:15:00,76.91,76.925,76.89,76.89,120600000.0
2009-02-03 11:16:00,76.89,76.96,76.87,76.935,268900000.0
2009-02-03 11:17:00,76.94,76.95,76.895,76.915,217000000.0
2009-02-03 11:18:00,76.915,76.925,76.85,76.85,172400000.0
2009-02-03 11:19:00,76.85,76.89,76.845,76.89,115400000.0
2009-02-03 11:20:00,76.885,76.91,76.875,76.91,129600000.0
2009-02-03 11:21:00,76.92,76.945,76.895,76.9,107200000.0
2009-02-03 11:22:00,76.905,76.99,76.905,76.99,159600000.0
2009-02-03 11:23:00,76.985,76.995,76.85,76.86,190400000.0
2009-02-03 11:24:00,76.86,76.86,76.815,76.815,208000000.0
2009-02-03 11:25:00,76.815,76.825,76.8,76.805,202000000.0
2009-02-03 11:26:00,76.81,76.82,76.765,76.785,226400000.0
2009-02-03 11:27:00,76.785,76.785,76.735,76.76,176200000.0
2009-02-03 11:28:00,76.76,76.775,76.76,76.77,93600000.0
2009-02-03 11:29:00,76.765,76.775,76.765,76.765,62400000.0
2009-02-03 11:30:00,76.76,76.8,76.76,76.8,126800000.0
2009-02-03 11:31:00,76.805,76.805,76.745,76.745,130800000.0
2009-02-03 11:32:00,76.75,76.76,76.71,76.75,234000000.0
2009-02-03 11:33:00,76.75,76.765,76.68,76.685,186000000.0
2009-02-03 11:34:00,76.675,76.7,76.655,76.695,180800000.0
2009-02-03 11:35:00,76.7,76.715,76.695,76.71,124000000.0
2009-02-03 11:36:00,76.715,76.715,76.685,76.7,129200000.0
2009-02-03 11:37:00,76.69,76.705,76.645,76.645,168000000.0
2009-02-03 11:38:00,76.645,76.68,76.64,76.67,194400000.0
2009-02-03 11:39:00,76.665,76.7,76.665,76.7,179200000.0
2009-02-03 11:40:00,76.695,76.75,76.69,76.745,177600000.0
2009-02-03 11:41:00,76.745,76.745,76.71,76.715,140600000.0
2009-02-03 11:42:00,76.715,76.745,76.715,76.735,128200000.0
2009-02-03 11:43:00,76.745,76.77,76.735,76.765,106200000.0
2009-02-03 11:44:00,76.765,76.765,76.715,76.75,176400000.0
2009-02-03 11:45:00,76.75,76.775,76.745,76.775,191600000.0
2009-02-03 11:46:00,76.775,76.795,76.75,76.75,102800000.0
2009-02-03 11:47:00,76.755,76.78,76.745,76.78,266400000.0
2009-02-03 11:48:00,76.78,76.815,76.78,76.79,179200000.0
2009-02-03 11:49:00,76.785,76.81,76.78,76.785,209800000.0
2009-02-03 11:50:00,76.785,76.825,76.77,76.805,289200000.0
2009-02-03 11:51:00,76.805,76.84,76.8,76.84,169000000.0
2009-02-03 11:52:00,76.835,76.9,76.815,76.9,181800000.0
2009-02-03 11:53:00,76.9,76.925,76.875,76.915,168600000.0
2009-02-03 11:54:00,76.925,77.0,76.925,76.975,318400000.0
2009-02-03 11:55:00,76.975,77.0,76.955,76.955,248200000.0
2009-02-03 11:56:00,76.955,76.995,76.955,76.975,234800000.0
2009-02-03 11:57:00,76.98,77.015,76.97,76.995,192200000.0
2009-02-03 11:58:00,77.0,77.045,76.99,77.005,200600000.0
2009-02-03 11:59:00,77.005,77.02,76.98,76.995,188200000.0
2009-02-03 12:00:00,76.99,77.005,76.965,76.985,172800000.0
2009-02-03 12:01:00,76.98,76.985,76.945,76.96,211200000.0
2009-02-03 12:02:00,76.96,76.98,76.94,76.94,162800000.0
2009-02-03 12:03:00,76.945,76.95,76.86,76.875,259800000.0
2009-02-03 12:04:00,76.87,76.875,76.84,76.86,228000000.0
2009-02-03 12:05:00,76.855,76.87,76.82,76.85,188600000.0
2009-02-03 12:06:00,76.855,76.895,76.85,76.855,162800000.0
2009-02-03 12:07:00,76.85,76.875,76.85,76.875,180000000.0
2009-02-03 12:08:00,76.875,76.88,76.845,76.855,174400000.0
2009-02-03 12:09:00,76.855,76.89,76.85,76.88,171600000.0
2009-02-03 12:10:00,76.88,76.89,76.86,76.87,179600000.0
2009-02-03 12:11:00,76.87,76.92,76.865,76.92,182800000.0
2009-02-03 12:12:00,76.92,76.935,76.89,76.89,192600000.0
2009-02-03 12:13:00,76.89,76.89,76.85,76.88,151000000.0
2009-02-03 12:14:00,76.885,76.885,76.855,76.87,185400000.0
2009-02-03 12:15:00,76.875,76.935,76.875,76.935,261600000.0
2009-02-03 12:16:00,76.93,77.0,76.925,77.0,193800000.0
2009-02-03 12:17:00,77.005,77.005,76.92,76.945,272000000.0
2009-02-03 12:18:00,76.94,76.975,76.935,76.97,216800000.0
2009-02-03 12:19:00,76.97,76.975,76.95,76.955,181800000.0
2009-02-03 12:20:00,76.965,76.98,76.95,76.975,180400000.0
2009-02-03 12:21:00,76.97,77.0,76.95,76.98,219800000.0
2009-02-03 12:22:00,76.98,77.01,76.98,77.005,159400000.0
2009-02-03 12:23:00,77.0,77.01,76.975,77.0,202400000.0
2009-02-03 12:24:00,77.0,77.0,76.955,76.955,127000000.0
2009-02-03 12:25:00,76.94,76.955,76.93,76.935,207400000.0
2009-02-03 12:26:00,76.935,76.955,76.92,76.955,184800000.0
2009-02-03 12:27:00,76.96,76.995,76.95,76.995,246400000.0
2009-02-03 12:28:00,77.005,77.02,76.98,77.01,219000000.0
2009-02-03 12:29:00,77.005,77.02,76.97,76.975,198600000.0
2009-02-03 12:30:00,76.98,77.0,76.975,76.99,111200000.0
2009-02-03 12:31:00,77.0,77.03,76.98,77.03,119800000.0
2009-02-03 12:32:00,77.03,77.04,77.025,77.035,195200000.0
2009-02-03 12:33:00,77.035,77.04,77.005,77.01,82000000.0
2009-02-03 12:34:00,77.01,77.035,76.995,77.035,202000000.0
2009-02-03 12:35:00,77.03,77.035,76.99,76.995,119600000.0
2009-02-03 12:36:00,76.995,76.995,76.915,76.94,188200000.0
2009-02-03 12:37:00,76.94,76.97,76.94,76.97,193200000.0
2009-02-03 12:38:00,76.97,76.97,76.935,76.935,275000000.0
2009-02-03 12:39:00,76.935,76.98,76.915,76.98,169600000.0
2009-02-03 12:40:00,76.985,76.995,76.965,76.995,116400000.0
2009-02-03 12:41:00,76.995,77.025,76.995,77.0,145400000.0
2009-02-03 12:42:00,77.0,77.03,76.995,77.015,142800000.0
2009-02-03 12:43:00,77.015,77.025,77.01,77.01,103200000.0
2009-02-03 12:44:00,77.01,77.02,76.985,76.99,67200000.0
2009-02-03 12:45:00,76.99,77.005,76.985,77.0,84400000.0
2009-02-03 12:46:00,77.0,77.0,76.94,76.945,238800000.0
2009-02-03 12:47:00,76.95,76.965,76.92,76.925,153000000.0
2009-02-03 12:48:00,76.925,76.925,76.895,76.895,116000000.0
2009-02-03 12:49:00,76.89,76.92,76.885,76.92,114000000.0
2009-02-03 12:50:00,76.915,76.935,76.9,76.915,199800000.0
2009-02-03 12:51:00,76.915,76.915,76.86,76.91,270400000.0
2009-02-03 12:52:00,76.91,76.915,76.87,76.895,247000000.0
2009-02-03 12:53:00,76.9,76.94,76.885,76.94,322400000.0
2009-02-03 12:54:00,76.935,76.955,76.92,76.955,347200000.0
2009-02-03 12:55:00,76.955,77.02,76.935,77.01,248400000.0
2009-02-03 12:56:00,77.01,77.03,76.98,76.99,308200000.0
2009-02-03 12:57:00,76.99,77.0,76.97,77.0,202200000.0
2009-02-03 12:58:00,77.0,77.04,76.985,77.02,180000000.0
2009-02-03 12:59:00,77.02,77.065,77.01,77.065,90400000.0
2009-02-03 13:00:00,77.065,77.065,77.035,77.035,93000000.0
2009-02-03 13:01:00,77.035,77.065,77.035,77.045,210000000.0
2009-02-03 13:02:00,77.045,77.07,77.04,77.06,138400000.0
2009-02-03 13:03:00,77.055,77.055,77.035,77.04,149200000.0
2009-02-03 13:04:00,77.04,77.05,77.02,77.02,82800000.0
2009-02-03 13:05:00,77.02,77.065,77.02,77.05,171600000.0
2009-02-03 13:06:00,77.04,77.05,77.03,77.045,249200000.0
2009-02-03 13:07:00,77.045,77.055,77.035,77.04,260000000.0
2009-02-03 13:08:00,77.04,77.04,77.02,77.03,95200000.0
2009-02-03 13:09:00,77.025,77.03,76.995,76.995,135400000.0
2009-02-03 13:10:00,76.995,77.01,76.975,76.99,175200000.0
2009-02-03 13:11:00,77.0,77.055,76.99,77.01,227600000.0
2009-02-03 13:12:00,77.01,77.06,77.005,77.025,230400000.0
2009-02-03 13:13:00,77.03,77.08,77.03,77.065,265200000.0
2009-02-03 13:14:00,77.065,77.105,77.06,77.1,239200000.0
2009-02-03 13:15:00,77.1,77.225,77.1,77.225,289000000.0
2009-02-03 13:16:00,77.225,77.235,77.205,77.235,246000000.0
2009-02-03 13:17:00,77.235,77.235,77.215,77.23,204800000.0
2009-02-03 13:18:00,77.23,77.24,77.195,77.225,193000000.0
2009-02-03 13:19:00,77.225,77.24,77.215,77.215,272600000.0
2009-02-03 13:20:00,77.215,77.265,77.21,77.245,201000000.0
2009-02-03 13:21:00,77.25,77.285,77.225,77.265,232600000.0
2009-02-03 13:22:00,77.265,77.315,77.24,77.285,273400000.0
2009-02-03 13:23:00,77.285,77.295,77.25,77.26,196000000.0
2009-02-03 13:24:00,77.26,77.285,77.245,77.25,306800000.0
2009-02-03 13:25:00,77.25,77.265,77.235,77.265,227200000.0
2009-02-03 13:26:00,77.265,77.305,77.26,77.265,335800000.0
2009-02-03 13:27:00,77.27,77.32,77.245,77.315,323000000.0
2009-02-03 13:28:00,77.315,77.325,77.23,77.23,314400000.0
2009-02-03 13:29:00,77.225,77.27,77.225,77.265,292200000.0
2009-02-03 13:30:00,77.265,77.285,77.21,77.21,387800000.0
2009-02-03 13:31:00,77.205,77.235,77.165,77.165,355600000.0
2009-02-03 13:32:00,77.175,77.19,77.145,77.18,381700000.0
2009-02-03 13:33:00,77.185,77.2,77.17,77.17,243800000.0
2009-02-03 13:34:00,77.175,77.2,77.175,77.19,162000000.0
2009-02-03 13:35:00,77.19,77.225,77.185,77.225,293400000.0
2009-02-03 13:36:00,77.225,77.225,77.215,77.215,154000000.0
2009-02-03 13:37:00,77.215,77.24,77.215,77.24,176000000.0
2009-02-03 13:38:00,77.245,77.29,77.235,77.26,250000000.0
2009-02-03 13:39:00,77.27,77.295,77.265,77.285,344400000.0
2009-02-03 13:40:00,77.28,77.285,77.26,77.265,191200000.0
2009-02-03 13:41:00,77.265,77.275,77.255,77.265,265400000.0
2009-02-03 13:42:00,77.265,77.275,77.25,77.265,229200000.0
2009-02-03 13:43:00,77.26,77.26,77.19,77.205,194800000.0
2009-02-03 13:44:00,77.205,77.215,77.185,77.19,202000000.0
2009-02-03 13:45:00,77.19,77.19,77.15,77.155,192800000.0
2009-02-03 13:46:00,77.155,77.17,77.135,77.17,274000000.0
2009-02-03 13:47:00,77.17,77.185,77.14,77.15,222000000.0
2009-02-03 13:48:00,77.15,77.18,77.145,77.175,121200000.0
2009-02-03 13:49:00,77.17,77.18,77.155,77.165,100800000.0
2009-02-03 13:50:00,77.165,77.175,77.165,77.175,96800000.0
2009-02-03 13:51:00,77.175,77.185,77.175,77.185,20800000.0
2009-02-03 13:52:00,77.185,77.22,77.18,77.205,125600000.0
2009-02-03 13:53:00,77.205,77.205,77.185,77.19,75200000.0
2009-02-03 13:54:00,77.195,77.24,77.195,77.24,208400000.0
2009-02-03 13:55:00,77.24,77.285,77.235,77.265,168600000.0
2009-02-03 13:56:00,77.26,77.265,77.24,77.24,184200000.0
2009-02-03 13:57:00,77.255,77.265,77.245,77.265,157000000.0
2009-02-03 13:58:00,77.265,77.28,77.265,77.28,132000000.0
2009-02-03 13:59:00,77.28,77.365,77.28,77.35,205200000.0
2009-02-03 14:00:00,77.35,77.38,77.345,77.345,198800000.0
2009-02-03 14:01:00,77.345,77.355,77.34,77.345,137000000.0
2009-02-03 14:02:00,77.365,77.37,77.325,77.34,167400000.0
2009-02-03 14:03:00,77.34,77.345,77.32,77.33,144000000.0
2009-02-03 14:04:00,77.33,77.35,77.33,77.335,121600000.0
2009-02-03 14:05:00,77.34,77.34,77.305,77.34,121200000.0
2009-02-03 14:06:00,77.345,77.35,77.34,77.34,141200000.0
2009-02-03 14:07:00,77.34,77.345,77.32,77.33,78000000.0
2009-02-03 14:08:00,77.32,77.325,77.29,77.325,121200000.0
2009-02-03 14:09:00,77.325,77.335,77.32,77.325,97600000.0
2009-02-03 14:10:00,77.32,77.34,77.315,77.32,114400000.0
2009-02-03 14:11:00,77.325,77.33,77.32,77.33,44000000.0
2009-02-03 14:12:00,77.335,77.335,77.31,77.32,241400000.0
2009-02-03 14:13:00,77.32,77.33,77.275,77.285,175600000.0
2009-02-03 14:14:00,77.29,77.32,77.26,77.265,192200000.0
2009-02-03 14:15:00,77.265,77.345,77.265,77.34,117600000.0
2009-02-03 14:16:00,77.34,77.35,77.245,77.25,164400000.0
2009-02-03 14:17:00,77.255,77.31,77.24,77.285,313600000.0
2009-02-03 14:18:00,77.285,77.345,77.28,77.345,170000000.0
2009-02-03 14:19:00,77.34,77.36,77.305,77.32,168400000.0
2009-02-03 14:20:00,77.32,77.32,77.26,77.3,242600000.0
2009-02-03 14:21:00,77.3,77.32,77.275,77.315,190200000.0
2009-02-03 14:22:00,77.32,77.385,77.31,77.385,120700000.0
2009-02-03 14:23:00,77.385,77.4,77.35,77.375,121600000.0
2009-02-03 14:24:00,77.38,77.38,77.33,77.335,135600000.0
2009-02-03 14:25:00,77.335,77.345,77.275,77.28,139200000.0
2009-02-03 14:26:00,77.28,77.325,77.27,77.325,188400000.0
2009-02-03 14:27:00,77.33,77.345,77.305,77.325,140400000.0
2009-02-03 14:28:00,77.325,77.34,77.315,77.32,141000000.0
2009-02-03 14:29:00,77.32,77.35,77.31,77.345,157200000.0
2009-02-03 14:30:00,77.34,77.375,77.34,77.375,278400000.0
2009-02-03 14:31:00,77.375,77.42,77.375,77.405,186800000.0
2009-02-03 14:32:00,77.415,77.425,77.4,77.41,182400000.0
2009-02-03 14:33:00,77.41,77.45,77.4,77.445,166000000.0
2009-02-03 14:34:00,77.445,77.45,77.4,77.41,235400000.0
2009-02-03 14:35:00,77.41,77.435,77.4,77.425,181200000.0
2009-02-03 14:36:00,77.425,77.45,77.42,77.425,203000000.0
2009-02-03 14:37:00,77.425,77.44,77.41,77.435,259800000.0
2009-02-03 14:38:00,77.435,77.445,77.415,77.43,205600000.0
2009-02-03 14:39:00,77.435,77.435,77.395,77.395,97200000.0
2009-02-03 14:40:00,77.395,77.405,77.37,77.37,175800000.0
2009-02-03 14:41:00,77.37,77.375,77.35,77.365,179800000.0
2009-02-03 14:42:00,77.375,77.385,77.32,77.335,142800000.0
2009-02-03 14:43:00,77.33,77.35,77.315,77.34,137200000.0
2009-02-03 14:44:00,77.34,77.35,77.315,77.325,105600000.0
2009-02-03 14:45:00,77.325,77.36,77.32,77.35,189200000.0
2009-02-03 14:46:00,77.34,77.37,77.34,77.355,209600000.0
2009-02-03 14:47:00,77.355,77.355,77.315,77.32,239400000.0
2009-02-03 14:48:00,77.315,77.32,77.28,77.28,270400000.0
2009-02-03 14:49:00,77.275,77.3,77.265,77.265,303600000.0
2009-02-03 14:50:00,77.265,77.28,77.25,77.28,390000000.0
2009-02-03 14:51:00,77.28,77.28,77.255,77.27,433400000.0
2009-02-03 14:52:00,77.275,77.275,77.245,77.25,447600000.0
2009-02-03 14:53:00,77.25,77.275,77.25,77.26,295200000.0
2009-02-03 14:54:00,77.26,77.27,77.26,77.265,314000000.0
2009-02-03 14:55:00,77.265,77.27,77.26,77.27,242200000.0
2009-02-03 14:56:00,77.265,77.27,77.24,77.26,348400000.0
2009-02-03 14:57:00,77.26,77.305,77.255,77.295,281600000.0
2009-02-03 14:58:00,77.295,77.3,77.28,77.28,190400000.0
2009-02-03 14:59:00,77.28,77.285,77.24,77.245,257800000.0
2009-02-03 15:00:00,77.245,77.265,77.215,77.26,187200000.0
2009-02-03 15:01:00,77.25,77.26,77.235,77.235,119000000.0
2009-02-03 15:02:00,77.245,77.275,77.245,77.26,167300000.0
2009-02-03 15:03:00,77.26,77.265,77.225,77.235,165900000.0
2009-02-03 15:04:00,77.235,77.235,77.19,77.195,118400000.0
2009-02-03 15:05:00,77.195,77.205,77.16,77.19,113000000.0
2009-02-03 15:06:00,77.185,77.2,77.185,77.19,25200000.0
2009-02-03 15:07:00,77.19,77.22,77.19,77.2,129200000.0
2009-02-03 15:08:00,77.19,77.195,77.17,77.185,234000000.0
2009-02-03 15:09:00,77.185,77.24,77.175,77.23,242400000.0
2009-02-03 15:10:00,77.23,77.235,77.22,77.225,142400000.0
2009-02-03 15:11:00,77.225,77.25,77.215,77.23,174800000.0
2009-02-03 15:12:00,77.225,77.235,77.215,77.22,110000000.0
2009-02-03 15:13:00,77.22,77.245,77.22,77.24,93600000.0
2009-02-03 15:14:00,77.24,77.24,77.195,77.205,192600000.0
2009-02-03 15:15:00,77.21,77.22,77.18,77.205,225800000.0
2009-02-03 15:16:00,77.21,77.22,77.18,77.195,220000000.0
2009-02-03 15:17:00,77.2,77.215,77.185,77.205,167200000.0
2009-02-03 15:18:00,77.205,77.21,77.185,77.2,185400000.0
2009-02-03 15:19:00,77.2,77.205,77.19,77.195,152000000.0
2009-02-03 15:20:00,77.195,77.21,77.19,77.19,190400000.0
2009-02-03 15:21:00,77.19,77.22,77.19,77.215,235600000.0
2009-02-03 15:22:00,77.215,77.25,77.215,77.24,263200000.0
2009-02-03 15:23:00,77.24,77.25,77.205,77.21,228800000.0
2009-02-03 15:24:00,77.21,77.23,77.205,77.215,196800000.0
2009-02-03 15:25:00,77.22,77.22,77.2,77.2,84000000.0
2009-02-03 15:26:00,77.195,77.195,77.15,77.165,172200000.0
2009-02-03 15:27:00,77.17,77.2,77.17,77.18,178800000.0
2009-02-03 15:28:00,77.175,77.185,77.14,77.14,274200000.0
2009-02-03 15:29:00,77.145,77.165,77.1,77.165,249200000.0
2009-02-03 15:30:00,77.175,77.18,77.135,77.15,169800000.0
2009-02-03 15:31:00,77.145,77.185,77.135,77.17,192200000.0
2009-02-03 15:32:00,77.165,77.2,77.155,77.2,151600000.0
2009-02-03 15:33:00,77.205,77.235,77.185,77.235,153200000.0
2009-02-03 15:34:00,77.235,77.235,77.195,77.205,180800000.0
2009-02-03 15:35:00,77.21,77.25,77.21,77.235,206800000.0
2009-02-03 15:36:00,77.245,77.27,77.24,77.245,184000000.0
2009-02-03 15:37:00,77.245,77.26,77.225,77.245,112400000.0
2009-02-03 15:38:00,77.25,77.27,77.22,77.235,141300000.0
2009-02-03 15:39:00,77.23,77.26,77.23,77.235,140800000.0
2009-02-03 15:40:00,77.235,77.25,77.215,77.225,138100000.0
2009-02-03 15:41:00,77.23,77.26,77.195,77.24,240200000.0
2009-02-03 15:42:00,77.24,77.275,77.22,77.265,264200000.0
2009-02-03 15:43:00,77.265,77.295,77.255,77.275,245400000.0
2009-02-03 15:44:00,77.28,77.315,77.27,77.29,147800000.0
2009-02-03 15:45:00,77.29,77.32,77.275,77.305,219200000.0
2009-02-03 15:46:00,77.31,77.34,77.29,77.31,229600000.0
2009-02-03 15:47:00,77.31,77.42,77.31,77.405,398400000.0
2009-02-03 15:48:00,77.405,77.43,77.38,77.4,267800000.0
2009-02-03 15:49:00,77.4,77.44,77.395,77.42,201800000.0
2009-02-03 15:50:00,77.42,77.455,77.415,77.425,241000000.0
2009-02-03 15:51:00,77.425,77.435,77.375,77.375,153600000.0
2009-02-03 15:52:00,77.375,77.395,77.365,77.39,205600000.0
2009-02-03 15:53:00,77.385,77.44,77.385,77.44,145400000.0
2009-02-03 15:54:00,77.44,77.45,77.425,77.44,194400000.0
2009-02-03 15:55:00,77.445,77.465,77.42,77.435,196000000.0
2009-02-03 15:56:00,77.435,77.485,77.435,77.48,185600000.0
2009-02-03 15:57:00,77.485,77.52,77.48,77.51,258800000.0
2009-02-03 15:58:00,77.515,77.515,77.485,77.505,185200000.0
2009-02-03 15:59:00,77.505,77.515,77.47,77.485,200400000.0
2009-02-03 16:00:00,77.485,77.5,77.465,77.49,171800000.0
2009-02-03 16:01:00,77.49,77.565,77.485,77.565,250400000.0
2009-02-03 16:02:00,77.575,77.58,77.525,77.575,315800000.0
2009-02-03 16:03:00,77.58,77.615,77.56,77.615,197600000.0
2009-02-03 16:04:00,77.615,77.62,77.515,77.525,282100000.0
2009-02-03 16:05:00,77.52,77.6,77.48,77.54,267200000.0
2009-02-03 16:06:00,77.55,77.595,77.55,77.585,251400000.0
2009-02-03 16:07:00,77.58,77.58,77.5,77.5,306300000.0
2009-02-03 16:08:00,77.51,77.51,77.47,77.48,289000000.0
2009-02-03 16:09:00,77.48,77.495,77.455,77.47,234800000.0
2009-02-03 16:10:00,77.47,77.51,77.45,77.48,310600000.0
2009-02-03 16:11:00,77.465,77.57,77.465,77.55,306000000.0
2009-02-03 16:12:00,77.555,77.6,77.55,77.58,241200000.0
2009-02-03 16:13:00,77.575,77.615,77.545,77.61,189200000.0
2009-02-03 16:14:00,77.63,77.685,77.58,77.685,275400000.0
2009-02-03 16:15:00,77.695,77.86,77.645,77.82,289800000.0
2009-02-03 16:16:00,77.825,77.87,77.8,77.865,263800000.0
2009-02-03 16:17:00,77.865,77.935,77.805,77.815,277200000.0
2009-02-03 16:18:00,77.81,77.835,77.76,77.765,288800000.0
2009-02-03 16:19:00,77.76,77.785,77.745,77.78,285000000.0
2009-02-03 16:20:00,77.78,77.83,77.765,77.81,178200000.0
2009-02-03 16:21:00,77.81,77.815,77.76,77.76,255000000.0
2009-02-03 16:22:00,77.765,77.765,77.7,77.71,280800000.0
2009-02-03 16:23:00,77.71,77.735,77.685,77.705,234400000.0
2009-02-03 16:24:00,77.715,77.715,77.64,77.665,211200000.0
2009-02-03 16:25:00,77.66,77.675,77.61,77.625,229600000.0
2009-02-03 16:26:00,77.625,77.695,77.615,77.69,272600000.0
2009-02-03 16:27:00,77.685,77.7,77.665,77.7,181600000.0
2009-02-03 16:28:00,77.695,77.73,77.685,77.69,277400000.0
2009-02-03 16:29:00,77.69,77.69,77.625,77.665,219200000.0
2009-02-03 16:30:00,77.67,77.705,77.655,77.675,226800000.0
2009-02-03 16:31:00,77.675,77.705,77.66,77.68,230800000.0
2009-02-03 16:32:00,77.685,77.685,77.515,77.555,245400000.0
2009-02-03 16:33:00,77.56,77.605,77.515,77.53,275600000.0
2009-02-03 16:34:00,77.53,77.535,77.435,77.495,260800000.0
2009-02-03 16:35:00,77.485,77.56,77.485,77.55,264000000.0
2009-02-03 16:36:00,77.555,77.56,77.505,77.51,262000000.0
2009-02-03 16:37:00,77.51,77.535,77.5,77.51,238000000.0
2009-02-03 16:38:00,77.515,77.53,77.39,77.46,233400000.0
2009-02-03 16:39:00,77.455,77.475,77.42,77.445,215000000.0
2009-02-03 16:40:00,77.445,77.445,77.375,77.38,263800000.0
2009-02-03 16:41:00,77.38,77.415,77.345,77.4,250700000.0
2009-02-03 16:42:00,77.4,77.445,77.39,77.4,278800000.0
2009-02-03 16:43:00,77.405,77.465,77.365,77.455,216600000.0
2009-02-03 16:44:00,77.455,77.5,77.43,77.49,205600000.0
2009-02-03 16:45:00,77.49,77.49,77.42,77.455,223400000.0
2009-02-03 16:46:00,77.46,77.46,77.375,77.395,202200000.0
2009-02-03 16:47:00,77.395,77.405,77.385,77.385,165600000.0
2009-02-03 16:48:00,77.385,77.405,77.365,77.385,216000000.0
2009-02-03 16:49:00,77.38,77.405,77.37,77.39,160000000.0
2009-02-03 16:50:00,77.39,77.42,77.365,77.39,259600000.0
2009-02-03 16:51:00,77.395,77.395,77.315,77.355,279000000.0
2009-02-03 16:52:00,77.355,77.37,77.325,77.36,258600000.0
2009-02-03 16:53:00,77.35,77.4,77.35,77.395,237800000.0
2009-02-03 16:54:00,77.4,77.435,77.4,77.41,196800000.0
2009-02-03 16:55:00,77.41,77.42,77.375,77.39,216400000.0
2009-02-03 16:56:00,77.4,77.44,77.375,77.435,273600000.0
2009-02-03 16:57:00,77.425,77.455,77.41,77.43,270200000.0
2009-02-03 16:58:00,77.435,77.47,77.425,77.455,266600000.0
2009-02-03 16:59:00,77.455,77.485,77.425,77.465,251000000.0
2009-02-03 17:00:00,77.48,77.6,77.47,77.56,344600000.0
2009-02-03 17:01:00,77.565,77.61,77.545,77.57,286200000.0
2009-02-03 17:02:00,77.57,77.57,77.51,77.53,261000000.0
2009-02-03 17:03:00,77.53,77.56,77.48,77.51,252000000.0
2009-02-03 17:04:00,77.51,77.515,77.445,77.455,313400000.0
2009-02-03 17:05:00,77.455,77.565,77.45,77.54,285400000.0
2009-02-03 17:06:00,77.535,77.625,77.535,77.625,243000000.0
2009-02-03 17:07:00,77.625,77.76,77.615,77.735,249700000.0
2009-02-03 17:08:00,77.745,77.75,77.635,77.64,246400000.0
2009-02-03 17:09:00,77.64,77.73,77.64,77.72,299200000.0
2009-02-03 17:10:00,77.715,77.725,77.675,77.725,242400000.0
2009-02-03 17:11:00,77.725,77.745,77.68,77.735,220800000.0
2009-02-03 17:12:00,77.73,77.755,77.695,77.725,188400000.0
2009-02-03 17:13:00,77.725,77.755,77.705,77.755,205600000.0
2009-02-03 17:14:00,77.745,77.805,77.745,77.77,245900000.0
2009-02-03 17:15:00,77.765,77.795,77.74,77.755,202800000.0
2009-02-03 17:16:00,77.76,77.79,77.72,77.72,149100000.0
2009-02-03 17:17:00,77.715,77.74,77.7,77.73,108600000.0
2009-02-03 17:18:00,77.73,77.735,77.71,77.71,150300000.0
2009-02-03 17:19:00,77.71,77.71,77.625,77.64,172600000.0
2009-02-03 17:20:00,77.635,77.66,77.575,77.615,192100000.0
2009-02-03 17:21:00,77.625,77.65,77.525,77.54,307300000.0
2009-02-03 17:22:00,77.54,77.55,77.48,77.53,256800000.0
2009-02-03 17:23:00,77.53,77.585,77.49,77.585,227000000.0
2009-02-03 17:24:00,77.585,77.585,77.505,77.51,268400000.0
2009-02-03 17:25:00,77.51,77.62,77.505,77.62,230000000.0
2009-02-03 17:26:00,77.615,77.63,77.54,77.545,292200000.0
2009-02-03 17:27:00,77.54,77.635,77.54,77.61,247200000.0
2009-02-03 17:28:00,77.61,77.65,77.59,77.64,279200000.0
2009-02-03 17:29:00,77.65,77.65,77.565,77.58,282000000.0
2009-02-03 17:30:00,77.575,77.63,77.55,77.59,273800000.0
2009-02-03 17:31:00,77.59,77.645,77.585,77.635,271000000.0
2009-02-03 17:32:00,77.64,77.65,77.61,77.62,222000000.0
2009-02-03 17:33:00,77.615,77.64,77.59,77.59,174400000.0
2009-02-03 17:34:00,77.59,77.645,77.58,77.635,241800000.0
2009-02-03 17:35:00,77.64,77.695,77.635,77.695,253600000.0
2009-02-03 17:36:00,77.695,77.715,77.675,77.71,233000000.0
2009-02-03 17:37:00,77.71,77.745,77.7,77.715,284800000.0
2009-02-03 17:38:00,77.71,77.71,77.64,77.65,270200000.0
2009-02-03 17:39:00,77.64,77.64,77.59,77.6,178600000.0
2009-02-03 17:40:00,77.595,77.63,77.55,77.63,228700000.0
2009-02-03 17:41:00,77.635,77.65,77.605,77.625,222600000.0
2009-02-03 17:42:00,77.625,77.64,77.615,77.63,224400000.0
2009-02-03 17:43:00,77.635,77.67,77.625,77.655,206400000.0
2009-02-03 17:44:00,77.65,77.69,77.645,77.69,191200000.0
2009-02-03 17:45:00,77.705,77.78,77.7,77.75,220200000.0
2009-02-03 17:46:00,77.74,77.755,77.69,77.695,180000000.0
2009-02-03 17:47:00,77.69,77.79,77.69,77.79,175200000.0
2009-02-03 17:48:00,77.79,77.8,77.755,77.8,235400000.0
2009-02-03 17:49:00,77.795,77.795,77.73,77.77,199400000.0
2009-02-03 17:50:00,77.775,77.81,77.765,77.79,177800000.0
2009-02-03 17:51:00,77.79,77.795,77.73,77.745,288800000.0
2009-02-03 17:52:00,77.74,77.82,77.735,77.795,269600000.0
2009-02-03 17:53:00,77.795,77.81,77.745,77.755,273000000.0
2009-02-03 17:54:00,77.755,77.785,77.75,77.77,218400000.0
2009-02-03 17:55:00,77.755,77.78,77.745,77.765,246400000.0
2009-02-03 17:56:00,77.76,77.775,77.73,77.735,196800000.0
2009-02-03 17:57:00,77.74,77.765,77.7,77.755,225800000.0
2009-02-03 17:58:00,77.75,77.77,77.725,77.77,196800000.0
2009-02-03 17:59:00,77.765,77.865,77.765,77.84,249000000.0
2009-02-03 18:00:00,77.845,77.905,77.845,77.9,231800000.0
2009-02-03 18:01:00,77.9,77.92,77.835,77.85,224200000.0
2009-02-03 18:02:00,77.85,77.87,77.835,77.855,220000000.0
2009-02-03 18:03:00,77.85,77.93,77.82,77.93,222800000.0
2009-02-03 18:04:00,77.935,77.945,77.885,77.94,229000000.0
2009-02-03 18:05:00,77.94,77.995,77.905,77.985,199800000.0
2009-02-03 18:06:00,77.985,78.02,77.965,77.995,261000000.0
2009-02-03 18:07:00,77.995,78.02,77.935,77.935,242400000.0
2009-02-03 18:08:00,77.94,77.995,77.925,77.93,206400000.0
2009-02-03 18:09:00,77.92,77.925,77.86,77.895,191600000.0
2009-02-03 18:10:00,77.895,77.94,77.895,77.93,176400000.0
2009-02-03 18:11:00,77.94,78.005,77.935,77.985,202800000.0
2009-02-03 18:12:00,77.985,78.03,77.985,78.03,192600000.0
2009-02-03 18:13:00,78.02,78.035,77.965,78.02,223200000.0
2009-02-03 18:14:00,78.015,78.02,77.975,78.005,204000000.0
2009-02-03 18:15:00,78.005,78.14,78.005,78.11,249200000.0
2009-02-03 18:16:00,78.1,78.11,78.075,78.085,225400000.0
2009-02-03 18:17:00,78.085,78.1,78.035,78.055,219200000.0
2009-02-03 18:18:00,78.05,78.075,78.035,78.07,166800000.0
2009-02-03 18:19:00,78.07,78.07,78.045,78.07,152800000.0
2009-02-03 18:20:00,78.065,78.155,78.065,78.155,204000000.0
2009-02-03 18:21:00,78.16,78.16,78.105,78.135,198600000.0
2009-02-03 18:22:00,78.135,78.145,78.105,78.135,206600000.0
2009-02-03 18:23:00,78.135,78.335,78.135,78.32,203600000.0
2009-02-03 18:24:00,78.33,78.33,78.25,78.265,295600000.0
2009-02-03 18:25:00,78.26,78.29,78.245,78.28,212200000.0
2009-02-03 18:26:00,78.275,78.275,78.225,78.26,212200000.0
2009-02-03 18:27:00,78.26,78.26,78.24,78.25,152400000.0
2009-02-03 18:28:00,78.25,78.275,78.245,78.26,272000000.0
2009-02-03 18:29:00,78.265,78.27,78.24,78.26,186800000.0
2009-02-03 18:30:00,78.26,78.26,78.24,78.26,103600000.0
2009-02-03 18:31:00,78.26,78.265,78.19,78.195,250400000.0
2009-02-03 18:32:00,78.195,78.235,78.19,78.215,219200000.0
2009-02-03 18:33:00,78.21,78.245,78.19,78.235,251600000.0
2009-02-03 18:34:00,78.235,78.235,78.195,78.225,202800000.0
2009-02-03 18:35:00,78.225,78.225,78.2,78.215,124400000.0
2009-02-03 18:36:00,78.21,78.22,78.175,78.19,164400000.0
2009-02-03 18:37:00,78.175,78.18,78.12,78.16,264400000.0
2009-02-03 18:38:00,78.16,78.16,78.075,78.09,269000000.0
2009-02-03 18:39:00,78.09,78.095,78.05,78.08,325800000.0
2009-02-03 18:40:00,78.08,78.09,78.01,78.01,295600000.0
2009-02-03 18:41:00,78.01,78.04,77.995,78.005,294400000.0
2009-02-03 18:42:00,78.005,78.045,78.005,78.025,201600000.0
2009-02-03 18:43:00,78.025,78.03,77.96,78.03,190800000.0
2009-02-03 18:44:00,78.04,78.06,78.01,78.045,192800000.0
2009-02-03 18:45:00,78.05,78.09,78.035,78.09,253400000.0
2009-02-03 18:46:00,78.085,78.105,78.07,78.075,256000000.0
2009-02-03 18:47:00,78.075,78.085,78.04,78.07,221800000.0
2009-02-03 18:48:00,78.07,78.085,78.03,78.07,164800000.0
2009-02-03 18:49:00,78.085,78.135,78.075,78.12,178200000.0
2009-02-03 18:50:00,78.11,78.12,78.045,78.085,205200000.0
2009-02-03 18:51:00,78.08,78.095,78.035,78.06,208200000.0
2009-02-03 18:52:00,78.06,78.085,78.035,78.065,247400000.0
2009-02-03 18:53:00,78.065,78.1,78.04,78.08,254600000.0
2009-02-03 18:54:00,78.085,78.09,78.02,78.05,325200000.0
2009-02-03 18:55:00,78.05,78.05,78.01,78.015,217600000.0
2009-02-03 18:56:00,78.02,78.03,77.99,78.0,234600000.0
2009-02-03 18:57:00,78.0,78.04,77.99,78.03,150400000.0
2009-02-03 18:58:00,78.03,78.05,78.025,78.03,183400000.0
2009-02-03 18:59:00,78.025,78.03,77.99,78.0,233000000.0
2009-02-03 19:00:00,78.0,78.055,78.0,78.04,190800000.0
2009-02-03 19:01:00,78.045,78.08,78.045,78.06,259800000.0
2009-02-03 19:02:00,78.06,78.065,77.965,77.965,279600000.0
2009-02-03 19:03:00,77.965,78.03,77.965,78.03,164800000.0
2009-02-03 19:04:00,78.035,78.07,78.035,78.065,165200000.0
2009-02-03 19:05:00,78.055,78.07,78.045,78.07,212800000.0
2009-02-03 19:06:00,78.08,78.09,78.015,78.045,184400000.0
2009-02-03 19:07:00,78.045,78.05,78.01,78.01,146800000.0
2009-02-03 19:08:00,78.015,78.035,77.99,78.005,150600000.0
2009-02-03 19:09:00,78.005,78.01,77.905,77.92,194000000.0
2009-02-03 19:10:00,77.925,77.935,77.845,77.88,223900000.0
2009-02-03 19:11:00,77.88,77.93,77.86,77.925,187400000.0
2009-02-03 19:12:00,77.925,77.96,77.92,77.92,111600000.0
2009-02-03 19:13:00,77.915,77.925,77.865,77.875,183200000.0
2009-02-03 19:14:00,77.89,77.91,77.88,77.905,112800000.0
2009-02-03 19:15:00,77.91,77.965,77.895,77.94,155600000.0
2009-02-03 19:16:00,77.94,77.975,77.935,77.96,152800000.0
2009-02-03 19:17:00,77.965,77.97,77.935,77.935,175600000.0
2009-02-03 19:18:00,77.935,77.96,77.885,77.89,154400000.0
2009-02-03 19:19:00,77.895,77.9,77.83,77.86,194000000.0
2009-02-03 19:20:00,77.86,77.875,77.83,77.845,186000000.0
2009-02-03 19:21:00,77.85,77.86,77.835,77.86,102400000.0
2009-02-03 19:22:00,77.855,77.89,77.85,77.885,114000000.0
2009-02-03 19:23:00,77.885,77.95,77.885,77.945,165600000.0
2009-02-03 19:24:00,77.94,77.94,77.885,77.905,172200000.0
2009-02-03 19:25:00,77.91,77.915,77.895,77.895,136800000.0
2009-02-03 19:26:00,77.9,77.92,77.89,77.895,96600000.0
2009-02-03 19:27:00,77.895,77.895,77.88,77.895,92000000.0
2009-02-03 19:28:00,77.9,77.9,77.89,77.895,80400000.0
2009-02-03 19:29:00,77.89,77.89,77.855,77.86,117200000.0
2009-02-03 19:30:00,77.86,77.865,77.845,77.845,92000000.0
2009-02-03 19:31:00,77.85,77.9,77.85,77.895,54400000.0
2009-02-03 19:32:00,77.9,77.92,77.9,77.905,84800000.0
2009-02-03 19:33:00,77.91,77.98,77.91,77.975,104800000.0
2009-02-03 19:34:00,77.98,78.0,77.935,77.935,143200000.0
2009-02-03 19:35:00,77.935,77.97,77.915,77.935,189200000.0
2009-02-03 19:36:00,77.92,77.93,77.84,77.85,212200000.0
2009-02-03 19:37:00,77.85,77.86,77.845,77.845,144800000.0
2009-02-03 19:38:00,77.85,77.855,77.755,77.755,182000000.0
2009-02-03 19:39:00,77.765,77.78,77.74,77.775,164400000.0
2009-02-03 19:40:00,77.765,77.78,77.74,77.75,210200000.0
2009-02-03 19:41:00,77.755,77.82,77.755,77.82,210400000.0
2009-02-03 19:42:00,77.815,77.85,77.815,77.845,235000000.0
2009-02-03 19:43:00,77.85,77.85,77.8,77.825,172000000.0
2009-02-03 19:44:00,77.83,77.83,77.8,77.805,109200000.0
2009-02-03 19:45:00,77.81,77.815,77.76,77.79,228800000.0
2009-02-03 19:46:00,77.79,77.825,77.79,77.82,263600000.0
2009-02-03 19:47:00,77.82,77.84,77.785,77.785,182600000.0
2009-02-03 19:48:00,77.79,77.81,77.765,77.765,228800000.0
2009-02-03 19:49:00,77.765,77.78,77.74,77.77,189600000.0
2009-02-03 19:50:00,77.775,77.795,77.76,77.785,140400000.0
2009-02-03 19:51:00,77.785,77.81,77.785,77.795,98400000.0
2009-02-03 19:52:00,77.795,77.815,77.79,77.795,75600000.0
2009-02-03 19:53:00,77.795,77.81,77.755,77.755,93400000.0
2009-02-03 19:54:00,77.755,77.775,77.75,77.77,122400000.0
2009-02-03 19:55:00,77.77,77.775,77.72,77.735,90000000.0
2009-02-03 19:56:00,77.735,77.755,77.735,77.745,130400000.0
2009-02-03 19:57:00,77.745,77.765,77.73,77.74,98000000.0
2009-02-03 19:58:00,77.735,77.735,77.67,77.7,158000000.0
2009-02-03 19:59:00,77.7,77.715,77.655,77.655,113600000.0
2009-02-03 20:00:00,77.655,77.7,77.635,77.67,288400000.0
2009-02-03 20:01:00,77.67,77.725,77.655,77.72,162000000.0
2009-02-03 20:02:00,77.715,77.745,77.705,77.705,165000000.0
2009-02-03 20:03:00,77.705,77.715,77.675,77.675,71200000.0
2009-02-03 20:04:00,77.675,77.68,77.615,77.625,119600000.0
2009-02-03 20:05:00,77.62,77.62,77.595,77.615,142800000.0
2009-02-03 20:06:00,77.615,77.665,77.615,77.66,174800000.0
2009-02-03 20:07:00,77.67,77.685,77.665,77.675,208800000.0
2009-02-03 20:08:00,77.675,77.7,77.655,77.67,170400000.0
2009-02-03 20:09:00,77.655,77.685,77.645,77.65,140000000.0
2009-02-03 20:10:00,77.655,77.675,77.64,77.655,135400000.0
2009-02-03 20:11:00,77.655,77.655,77.62,77.62,52800000.0
2009-02-03 20:12:00,77.615,77.63,77.61,77.625,128800000.0
2009-02-03 20:13:00,77.625,77.645,77.625,77.645,32400000.0
2009-02-03 20:14:00,77.645,77.71,77.64,77.69,159200000.0
2009-02-03 20:15:00,77.695,77.765,77.69,77.765,222000000.0
2009-02-03 20:16:00,77.77,77.795,77.765,77.785,136200000.0
2009-02-03 20:17:00,77.785,77.835,77.785,77.795,138800000.0
2009-02-03 20:18:00,77.795,77.805,77.78,77.78,63600000.0
2009-02-03 20:19:00,77.78,77.785,77.755,77.76,165200000.0
2009-02-03 20:20:00,77.76,77.765,77.725,77.725,184000000.0
2009-02-03 20:21:00,77.72,77.73,77.72,77.725,94800000.0
2009-02-03 20:22:00,77.725,77.775,77.725,77.76,178000000.0
2009-02-03 20:23:00,77.76,77.78,77.75,77.75,129600000.0
2009-02-03 20:24:00,77.745,77.75,77.735,77.75,113600000.0
2009-02-03 20:25:00,77.745,77.785,77.745,77.78,137600000.0
2009-02-03 20:26:00,77.78,77.795,77.76,77.775,144800000.0
2009-02-03 20:27:00,77.78,77.78,77.715,77.735,149700000.0
2009-02-03 20:28:00,77.735,77.74,77.68,77.69,149600000.0
2009-02-03 20:29:00,77.69,77.705,77.675,77.675,84000000.0
2009-02-03 20:30:00,77.68,77.695,77.66,77.695,114000000.0
2009-02-03 20:31:00,77.695,77.72,77.69,77.71,71200000.0
2009-02-03 20:32:00,77.71,77.735,77.71,77.725,225800000.0
2009-02-03 20:33:00,77.725,77.77,77.725,77.77,97600000.0
2009-02-03 20:34:00,77.77,77.77,77.715,77.715,58800000.0
2009-02-03 20:35:00,77.73,77.73,77.685,77.705,219000000.0
2009-02-03 20:36:00,77.705,77.74,77.705,77.74,145600000.0
2009-02-03 20:37:00,77.745,77.76,77.69,77.715,165600000.0
2009-02-03 20:38:00,77.715,77.73,77.71,77.725,137200000.0
2009-02-03 20:39:00,77.73,77.765,77.725,77.735,192600000.0
2009-02-03 20:40:00,77.74,77.765,77.74,77.745,187000000.0
2009-02-03 20:41:00,77.745,77.745,77.73,77.74,90200000.0
2009-02-03 20:42:00,77.735,77.765,77.73,77.735,79400000.0
2009-02-03 20:43:00,77.735,77.76,77.725,77.725,154400000.0
2009-02-03 20:44:00,77.73,77.76,77.73,77.74,72000000.0
2009-02-03 20:45:00,77.745,77.775,77.745,77.77,193200000.0
2009-02-03 20:46:00,77.765,77.765,77.73,77.745,138800000.0
2009-02-03 20:47:00,77.745,77.755,77.735,77.74,54000000.0
2009-02-03 20:48:00,77.735,77.735,77.7,77.71,114000000.0
2009-02-03 20:49:00,77.71,77.715,77.695,77.705,95200000.0
2009-02-03 20:50:00,77.705,77.725,77.67,77.675,199000000.0
2009-02-03 20:51:00,77.665,77.67,77.63,77.645,108800000.0
2009-02-03 20:52:00,77.645,77.655,77.61,77.61,154000000.0
2009-02-03 20:53:00,77.61,77.625,77.595,77.595,184600000.0
2009-02-03 20:54:00,77.59,77.62,77.59,77.62,210000000.0
2009-02-03 20:55:00,77.63,77.675,77.62,77.645,248800000.0
2009-02-03 20:56:00,77.645,77.71,77.645,77.69,189600000.0
2009-02-03 20:57:00,77.69,77.72,77.675,77.71,166800000.0
2009-02-03 20:58:00,77.705,77.72,77.675,77.72,169300000.0
2009-02-03 20:59:00,77.72,77.745,77.705,77.73,130000000.0
2009-02-03 21:00:00,77.73,77.755,77.72,77.745,132600000.0
2009-02-03 21:01:00,77.75,77.76,77.715,77.73,135200000.0
2009-02-03 21:02:00,77.725,77.78,77.725,77.735,138000000.0
2009-02-03 21:03:00,77.75,77.805,77.75,77.795,140400000.0
2009-02-03 21:04:00,77.805,77.81,77.69,77.7,230600000.0
2009-02-03 21:05:00,77.7,77.78,77.7,77.76,151200000.0
2009-02-03 21:06:00,77.765,77.865,77.765,77.855,210200000.0
2009-02-03 21:07:00,77.86,77.915,77.84,77.84,170400000.0
2009-02-03 21:08:00,77.845,77.855,77.835,77.845,127600000.0
2009-02-03 21:09:00,77.85,77.925,77.845,77.915,167600000.0
2009-02-03 21:10:00,77.92,77.96,77.9,77.915,152400000.0
2009-02-03 21:11:00,77.915,78.03,77.915,78.015,213400000.0
2009-02-03 21:12:00,78.015,78.045,77.975,77.985,261000000.0
2009-02-03 21:13:00,77.99,78.015,77.98,77.99,206200000.0
2009-02-03 21:14:00,77.99,77.99,77.97,77.97,76800000.0
2009-02-03 21:15:00,77.975,78.06,77.975,78.05,240200000.0
2009-02-03 21:16:00,78.05,78.05,77.95,77.985,215400000.0
2009-02-03 21:17:00,77.99,78.05,77.99,78.045,268600000.0
2009-02-03 21:18:00,78.04,78.05,78.01,78.015,261800000.0
2009-02-03 21:19:00,78.03,78.055,78.0,78.0,149000000.0
2009-02-03 21:20:00,78.0,78.015,77.99,77.995,180400000.0
2009-02-03 21:21:00,78.0,78.02,77.94,77.945,241600000.0
2009-02-03 21:22:00,77.945,77.965,77.93,77.935,142000000.0
2009-02-03 21:23:00,77.945,77.96,77.9,77.91,101200000.0
2009-02-03 21:24:00,77.905,77.95,77.905,77.91,161600000.0
2009-02-03 21:25:00,77.91,77.965,77.905,77.965,140800000.0
2009-02-03 21:26:00,77.97,78.005,77.965,77.99,113600000.0
2009-02-03 21:27:00,77.99,78.0,77.96,77.965,185400000.0
2009-02-03 21:28:00,77.97,77.975,77.93,77.965,118800000.0
2009-02-03 21:29:00,77.97,77.985,77.915,77.93,162800000.0
2009-02-03 21:30:00,77.93,77.93,77.885,77.9,192000000.0
2009-02-03 21:31:00,77.905,77.935,77.89,77.93,172400000.0
2009-02-03 21:32:00,77.93,77.96,77.925,77.93,130800000.0
2009-02-03 21:33:00,77.93,77.95,77.92,77.945,172000000.0
2009-02-03 21:34:00,77.95,77.965,77.94,77.955,107600000.0
2009-02-03 21:35:00,77.97,78.02,77.97,78.005,165800000.0
2009-02-03 21:36:00,77.995,78.01,77.98,77.98,208800000.0
2009-02-03 21:37:00,77.98,78.015,77.95,77.995,149200000.0
2009-02-03 21:38:00,77.995,78.02,77.97,77.975,179600000.0
2009-02-03 21:39:00,77.975,78.03,77.94,77.98,167400000.0
2009-02-03 21:40:00,77.99,78.005,77.975,77.98,241000000.0
2009-02-03 21:41:00,77.975,78.04,77.955,78.005,263000000.0
2009-02-03 21:42:00,78.0,78.035,77.965,77.985,192000000.0
2009-02-03 21:43:00,77.985,77.985,77.935,77.935,164000000.0
2009-02-03 21:44:00,77.925,77.95,77.92,77.92,186500000.0
2009-02-03 21:45:00,77.92,77.92,77.845,77.87,179000000.0
2009-02-03 21:46:00,77.875,77.925,77.865,77.91,212000000.0
2009-02-03 21:47:00,77.915,77.97,77.915,77.965,135600000.0
2009-02-03 21:48:00,77.97,77.98,77.895,77.9,182400000.0
2009-02-03 21:49:00,77.895,77.96,77.895,77.945,160400000.0
2009-02-03 21:50:00,77.95,77.97,77.945,77.97,117600000.0
2009-02-03 21:51:00,77.97,78.0,77.96,77.96,91200000.0
2009-02-03 21:52:00,77.965,77.975,77.93,77.95,120000000.0
2009-02-03 21:53:00,77.94,77.96,77.925,77.945,142000000.0
2009-02-03 21:54:00,77.945,77.97,77.875,77.905,182100000.0
2009-02-03 21:55:00,77.905,77.915,77.885,77.905,298000000.0
2009-02-03 21:56:00,77.895,77.94,77.895,77.935,207200000.0
2009-02-03 21:57:00,77.94,77.965,77.94,77.955,73600000.0
2009-02-03 21:58:00,77.96,77.97,77.94,77.97,118400000.0
2009-02-03 21:59:00,77.97,77.97,77.92,77.95,240000000.0
2009-02-03 22:00:00,77.95,77.98,77.945,77.965,110400000.0
2009-02-03 22:01:00,77.97,78.035,77.97,78.035,174800000.0
2009-02-03 22:02:00,78.035,78.04,78.01,78.01,152200000.0
2009-02-03 22:03:00,78.01,78.035,77.975,77.995,177800000.0
2009-02-03 22:04:00,77.985,78.005,77.975,77.99,180800000.0
2009-02-03 22:05:00,77.995,78.03,77.995,78.005,146800000.0
2009-02-03 22:06:00,78.005,78.035,78.005,78.025,111600000.0
2009-02-03 22:07:00,78.03,78.035,78.02,78.02,99200000.0
2009-02-03 22:08:00,78.025,78.065,78.025,78.06,107800000.0
2009-02-03 22:09:00,78.07,78.095,78.06,78.09,187600000.0
2009-02-03 22:10:00,78.09,78.09,78.065,78.075,258600000.0
2009-02-03 22:11:00,78.08,78.09,78.065,78.07,132800000.0
2009-02-03 22:12:00,78.07,78.125,78.065,78.125,140400000.0
2009-02-03 22:13:00,78.125,78.135,78.095,78.12,176400000.0
2009-02-03 22:14:00,78.125,78.15,78.11,78.15,126400000.0
2009-02-03 22:15:00,78.15,78.155,78.095,78.095,211600000.0
2009-02-03 22:16:00,78.1,78.12,78.085,78.1,144200000.0
2009-02-03 22:17:00,78.095,78.13,78.095,78.115,137600000.0
2009-02-03 22:18:00,78.12,78.135,78.1,78.12,120400000.0
2009-02-03 22:19:00,78.12,78.125,78.08,78.08,70400000.0
2009-02-03 22:20:00,78.085,78.11,78.085,78.1,102000000.0
2009-02-03 22:21:00,78.105,78.115,78.075,78.075,113600000.0
2009-02-03 22:22:00,78.075,78.08,78.065,78.07,141200000.0
2009-02-03 22:23:00,78.07,78.14,78.07,78.14,203200000.0
2009-02-03 22:24:00,78.145,78.16,78.135,78.16,205400000.0
2009-02-03 22:25:00,78.175,78.19,78.13,78.135,207800000.0
2009-02-03 22:26:00,78.14,78.185,78.13,78.185,161600000.0
2009-02-03 22:27:00,78.18,78.185,78.165,78.18,112800000.0
2009-02-03 22:28:00,78.185,78.215,78.175,78.205,198000000.0
2009-02-03 22:29:00,78.215,78.215,78.14,78.145,99400000.0
2009-02-03 22:30:00,78.14,78.18,78.14,78.17,183600000.0
2009-02-03 22:31:00,78.175,78.21,78.175,78.21,111200000.0
2009-02-03 22:32:00,78.21,78.25,78.21,78.24,199200000.0
2009-02-03 22:33:00,78.24,78.285,78.225,78.23,211000000.0
2009-02-03 22:34:00,78.23,78.255,78.195,78.195,183800000.0
2009-02-03 22:35:00,78.195,78.2,78.15,78.15,138000000.0
2009-02-03 22:36:00,78.155,78.23,78.135,78.22,149800000.0
2009-02-03 22:37:00,78.215,78.32,78.21,78.235,239000000.0
2009-02-03 22:38:00,78.22,78.25,78.21,78.245,143800000.0
2009-02-03 22:39:00,78.24,78.245,78.22,78.245,155000000.0
2009-02-03 22:40:00,78.245,78.255,78.225,78.225,223600000.0
2009-02-03 22:41:00,78.23,78.235,78.215,78.23,99800000.0
2009-02-03 22:42:00,78.235,78.24,78.18,78.19,144600000.0
2009-02-03 22:43:00,78.195,78.195,78.145,78.145,147800000.0
2009-02-03 22:44:00,78.145,78.155,78.14,78.145,201600000.0
2009-02-03 22:45:00,78.145,78.17,78.125,78.16,163600000.0
2009-02-03 22:46:00,78.165,78.19,78.155,78.185,184800000.0
2009-02-03 22:47:00,78.185,78.19,78.15,78.155,324000000.0
2009-02-03 22:48:00,78.15,78.165,78.115,78.16,171200000.0
2009-02-03 22:49:00,78.155,78.16,78.13,78.14,184000000.0
2009-02-03 22:50:00,78.15,78.15,78.13,78.145,131200000.0
2009-02-03 22:51:00,78.145,78.165,78.145,78.16,118400000.0
2009-02-03 22:52:00,78.165,78.17,78.16,78.16,34000000.0
2009-02-03 22:53:00,78.16,78.165,78.15,78.15,93000000.0
2009-02-03 22:54:00,78.15,78.155,78.135,78.14,128400000.0
2009-02-03 22:55:00,78.15,78.15,78.14,78.14,66000000.0
2009-02-03 22:56:00,78.14,78.145,78.14,78.14,14400000.0
2009-02-03 22:57:00,78.135,78.135,78.075,78.085,138200000.0
2009-02-03 22:58:00,78.09,78.09,78.075,78.085,61600000.0
2009-02-03 22:59:00,78.1,78.1,78.065,78.075,70600000.0
2009-02-03 23:00:00,78.08,78.095,78.06,78.065,55200000.0
2009-02-03 23:01:00,78.06,78.085,78.06,78.075,39400000.0
2009-02-03 23:02:00,78.08,78.08,78.06,78.07,19200000.0
2009-02-03 23:03:00,78.065,78.09,78.065,78.07,59000000.0
2009-02-03 23:04:00,78.075,78.075,78.07,78.07,28400000.0
2009-02-03 23:05:00,78.085,78.085,78.07,78.085,26400000.0
2009-02-03 23:06:00,78.07,78.075,78.065,78.07,63400000.0
2009-02-03 23:07:00,78.07,78.085,78.07,78.08,35200000.0
2009-02-03 23:08:00,78.075,78.095,78.075,78.085,28000000.0
2009-02-03 23:09:00,78.085,78.085,78.08,78.08,2400000.0
2009-02-03 23:10:00,78.075,78.1,78.075,78.095,29800000.0
2009-02-03 23:11:00,78.09,78.115,78.09,78.115,50000000.0
2009-02-03 23:12:00,78.11,78.15,78.11,78.14,68600000.0
2009-02-03 23:13:00,78.14,78.14,78.135,78.135,10000000.0
2009-02-03 23:14:00,78.13,78.135,78.12,78.12,48000000.0
2009-02-03 23:15:00,78.125,78.125,78.1,78.1,82000000.0
2009-02-03 23:16:00,78.09,78.12,78.09,78.12,85600000.0
2009-02-03 23:17:00,78.12,78.145,78.11,78.11,129200000.0
2009-02-03 23:18:00,78.12,78.185,78.12,78.185,136000000.0
2009-02-03 23:19:00,78.185,78.185,78.15,78.175,68600000.0
2009-02-03 23:20:00,78.175,78.205,78.17,78.185,45200000.0
2009-02-03 23:21:00,78.195,78.235,78.185,78.235,127400000.0
2009-02-03 23:22:00,78.235,78.24,78.225,78.24,88000000.0
2009-02-03 23:23:00,78.25,78.31,78.245,78.29,153600000.0
2009-02-03 23:24:00,78.295,78.3,78.255,78.26,112800000.0
2009-02-03 23:25:00,78.255,78.27,78.255,78.27,69800000.0
2009-02-03 23:26:00,78.265,78.265,78.25,78.26,116800000.0
2009-02-03 23:27:00,78.265,78.265,78.24,78.245,125400000.0
2009-02-03 23:28:00,78.24,78.25,78.24,78.25,24000000.0
2009-02-03 23:29:00,78.255,78.265,78.215,78.24,266000000.0
2009-02-03 23:30:00,78.25,78.255,78.215,78.23,228800000.0
2009-02-03 23:31:00,78.225,78.24,78.17,78.18,160600000.0
2009-02-03 23:32:00,78.175,78.195,78.175,78.19,81200000.0
2009-02-03 23:33:00,78.2,78.22,78.2,78.215,32400000.0
2009-02-03 23:34:00,78.21,78.22,78.185,78.215,105600000.0
2009-02-03 23:35:00,78.215,78.215,78.195,78.21,63000000.0
2009-02-03 23:36:00,78.21,78.21,78.195,78.205,41000000.0
2009-02-03 23:37:00,78.205,78.25,78.185,78.25,58000000.0
2009-02-03 23:38:00,78.24,78.265,78.235,78.265,75600000.0
2009-02-03 23:39:00,78.265,78.265,78.195,78.2,190400000.0
2009-02-03 23:40:00,78.2,78.235,78.17,78.23,132000000.0
2009-02-03 23:41:00,78.23,78.26,78.165,78.165,206800000.0
2009-02-03 23:42:00,78.175,78.235,78.15,78.18,142900000.0
2009-02-03 23:43:00,78.18,78.18,78.155,78.16,31200000.0
2009-02-03 23:44:00,78.16,78.165,78.15,78.16,61600000.0
2009-02-03 23:45:00,78.155,78.16,78.14,78.145,114000000.0
2009-02-03 23:46:00,78.145,78.17,78.135,78.165,63000000.0
2009-02-03 23:47:00,78.165,78.165,78.125,78.145,41000000.0
2009-02-03 23:48:00,78.14,78.145,78.115,78.125,55800000.0
2009-02-03 23:49:00,78.13,78.17,78.13,78.155,105200000.0
2009-02-03 23:50:00,78.16,78.19,78.15,78.19,69600000.0
2009-02-03 23:51:00,78.18,78.225,78.18,78.225,136400000.0
2009-02-03 23:52:00,78.225,78.265,78.215,78.24,176400000.0
2009-02-03 23:53:00,78.235,78.25,78.21,78.23,180600000.0
2009-02-03 23:54:00,78.23,78.25,78.225,78.245,92200000.0
2009-02-03 23:55:00,78.24,78.24,78.21,78.21,123000000.0
2009-02-03 23:56:00,78.215,78.24,78.2,78.23,104400000.0
2009-02-03 23:57:00,78.235,78.25,78.235,78.25,52000000.0
2009-02-03 23:58:00,78.25,78.265,78.24,78.26,60000000.0
2009-02-03 23:59:00,78.26,78.28,78.255,78.275,32800000.0
2009-02-04 00:00:00,78.28,78.285,78.27,78.275,19200000.0
2009-02-04 00:01:00,78.285,78.295,78.27,78.295,15600000.0
2009-02-04 00:02:00,78.295,78.295,78.28,78.28,4800000.0
2009-02-04 00:03:00,78.275,78.295,78.275,78.29,18000000.0
2009-02-04 00:04:00,78.285,78.295,78.285,78.295,3600000.0
2009-02-04 00:05:00,78.305,78.32,78.285,78.305,12000000.0
2009-02-04 00:06:00,78.325,78.325,78.285,78.295,8600000.0
2009-02-04 00:07:00,78.29,78.295,78.29,78.295,4800000.0
2009-02-04 00:08:00,78.29,78.3,78.29,78.295,3600000.0
2009-02-04 00:09:00,78.3,78.305,78.28,78.28,22800000.0
2009-02-04 00:10:00,78.27,78.28,78.245,78.25,26400000.0
2009-02-04 00:11:00,78.255,78.275,78.25,78.275,16400000.0
2009-02-04 00:12:00,78.275,78.275,78.275,78.275,19200000.0
2009-02-04 00:13:00,78.275,78.275,78.27,78.27,12000000.0
2009-02-04 00:14:00,78.27,78.295,78.27,78.295,16000000.0
2009-02-04 00:15:00,78.29,78.295,78.29,78.29,7200000.0
2009-02-04 00:16:00,78.3,78.31,78.29,78.29,49000000.0
2009-02-04 00:17:00,78.29,78.29,78.28,78.28,31200000.0
2009-02-04 00:18:00,78.29,78.295,78.28,78.295,83600000.0
2009-02-04 00:19:00,78.295,78.305,78.275,78.295,47800000.0
2009-02-04 00:20:00,78.285,78.3,78.285,78.29,21600000.0
2009-02-04 00:21:00,78.29,78.33,78.285,78.325,130000000.0
2009-02-04 00:22:00,78.32,78.32,78.3,78.31,135100000.0
2009-02-04 00:23:00,78.305,78.325,78.305,78.32,28800000.0
2009-02-04 00:24:00,78.315,78.315,78.305,78.31,15600000.0
2009-02-04 00:25:00,78.305,78.31,78.305,78.305,3600000.0
2009-02-04 00:26:00,78.31,78.31,78.31,78.31,1200000.0
2009-02-04 00:27:00,78.274,78.281,78.262,78.273,499200000.0
2009-02-04 00:28:00,78.305,78.305,78.3,78.3,7200000.0
2009-02-04 00:29:00,78.305,78.305,78.255,78.26,66800000.0
2009-02-04 00:30:00,78.265,78.305,78.26,78.285,22800000.0
2009-02-04 00:31:00,78.285,78.295,78.27,78.27,32800000.0
2009-02-04 00:32:00,78.275,78.305,78.26,78.3,33200000.0
2009-02-04 00:33:00,78.29,78.295,78.255,78.255,36000000.0
2009-02-04 00:34:00,78.265,78.27,78.265,78.265,10800000.0
2009-02-04 00:35:00,78.26,78.275,78.225,78.26,49200000.0
2009-02-04 00:36:00,78.255,78.27,78.255,78.26,8400000.0
2009-02-04 00:37:00,78.26,78.265,78.25,78.255,13200000.0
2009-02-04 00:38:00,78.25,78.255,78.2,78.23,23000000.0
2009-02-04 00:39:00,78.235,78.235,78.22,78.225,7200000.0
2009-02-04 00:40:00,78.215,78.22,78.165,78.18,60800000.0
2009-02-04 00:41:00,78.175,78.2,78.12,78.145,136000000.0
2009-02-04 00:42:00,78.145,78.155,78.08,78.09,215000000.0
2009-02-04 00:43:00,78.07,78.075,78.04,78.06,53600000.0
2009-02-04 00:44:00,78.055,78.07,78.035,78.05,102800000.0
2009-02-04 00:45:00,78.06,78.065,77.965,78.045,149800000.0
2009-02-04 00:46:00,78.055,78.07,78.015,78.04,51600000.0
2009-02-04 00:47:00,78.035,78.06,78.035,78.06,27200000.0
2009-02-04 00:48:00,78.065,78.095,78.065,78.08,21600000.0
2009-02-04 00:49:00,78.08,78.1,78.065,78.09,65600000.0
2009-02-04 00:50:00,78.095,78.095,78.07,78.08,37200000.0
2009-02-04 00:51:00,78.08,78.08,78.075,78.08,13200000.0
2009-02-04 00:52:00,78.065,78.095,78.065,78.08,29600000.0
2009-02-04 00:53:00,78.09,78.11,78.07,78.105,32400000.0
2009-02-04 00:54:00,78.105,78.125,78.1,78.125,7200000.0
2009-02-04 00:55:00,78.125,78.125,78.115,78.12,19200000.0
2009-02-04 00:56:00,78.12,78.125,78.085,78.105,44400000.0
2009-02-04 00:57:00,78.1,78.11,78.095,78.1,21600000.0
2009-02-04 00:58:00,78.105,78.105,78.07,78.075,22000000.0
2009-02-04 00:59:00,78.075,78.095,78.075,78.095,30000000.0
2009-02-04 01:00:00,78.09,78.11,78.085,78.095,58800000.0
2009-02-04 01:01:00,78.095,78.13,78.09,78.12,98000000.0
2009-02-04 01:02:00,78.12,78.14,78.11,78.12,40800000.0
2009-02-04 01:03:00,78.125,78.125,78.125,78.125,1200000.0
2009-02-04 01:04:00,78.105,78.108,78.095,78.1,254200000.0
2009-02-04 01:05:00,78.125,78.145,78.125,78.14,26000000.0
2009-02-04 01:06:00,78.14,78.14,78.135,78.135,18000000.0
2009-02-04 01:07:00,78.135,78.135,78.12,78.125,10800000.0
2009-02-04 01:08:00,78.13,78.14,78.13,78.135,67200000.0
2009-02-04 01:09:00,78.135,78.135,78.13,78.13,20400000.0
2009-02-04 01:10:00,78.12,78.12,78.11,78.12,26400000.0
2009-02-04 01:11:00,78.115,78.115,78.11,78.11,10800000.0
2009-02-04 01:12:00,78.105,78.105,78.095,78.095,20400000.0
2009-02-04 01:13:00,78.095,78.105,78.095,78.105,48000000.0
2009-02-04 01:14:00,78.105,78.105,78.1,78.1,21600000.0
2009-02-04 01:15:00,78.075,78.087,78.073,78.08,263600000.0
2009-02-04 01:16:00,78.1,78.135,78.1,78.13,58400000.0
2009-02-04 01:17:00,78.13,78.13,78.115,78.13,16000000.0
2009-02-04 01:18:00,78.13,78.13,78.105,78.11,10800000.0
2009-02-04 01:19:00,78.11,78.12,78.11,78.11,12000000.0
2009-02-04 01:20:00,78.115,78.135,78.075,78.125,111400000.0
2009-02-04 01:21:00,78.12,78.125,78.095,78.11,61600000.0
2009-02-04 01:22:00,78.115,78.125,78.115,78.115,24000000.0
2009-02-04 01:23:00,78.115,78.13,78.09,78.13,35400000.0
2009-02-04 01:24:00,78.125,78.17,78.125,78.16,66000000.0
2009-02-04 01:25:00,78.165,78.165,78.16,78.165,5200000.0
2009-02-04 01:26:00,78.165,78.215,78.16,78.17,79600000.0
2009-02-04 01:27:00,78.18,78.23,78.18,78.23,82400000.0
2009-02-04 01:28:00,78.225,78.235,78.21,78.21,76800000.0
2009-02-04 01:29:00,78.205,78.22,78.205,78.22,47600000.0
2009-02-04 01:30:00,78.215,78.215,78.195,78.205,36400000.0
2009-02-04 01:31:00,78.205,78.205,78.175,78.175,130400000.0
2009-02-04 01:32:00,78.185,78.195,78.175,78.185,62200000.0
2009-02-04 01:33:00,78.19,78.215,78.18,78.185,32200000.0
2009-02-04 01:34:00,78.19,78.19,78.185,78.185,73600000.0
2009-02-04 01:35:00,78.185,78.2,78.175,78.175,60400000.0
2009-02-04 01:36:00,78.175,78.18,78.16,78.16,48000000.0
2009-02-04 01:37:00,78.175,78.195,78.155,78.18,85400000.0
2009-02-04 01:38:00,78.18,78.195,78.155,78.195,71000000.0
2009-02-04 01:39:00,78.19,78.195,78.175,78.175,52800000.0
2009-02-04 01:40:00,78.17,78.175,78.115,78.12,87600000.0
2009-02-04 01:41:00,78.115,78.125,78.095,78.105,59600000.0
2009-02-04 01:42:00,78.12,78.16,78.1,78.135,116000000.0
2009-02-04 01:43:00,78.13,78.14,78.12,78.125,54000000.0
2009-02-04 01:44:00,78.12,78.155,78.12,78.155,27200000.0
2009-02-04 01:45:00,78.145,78.145,78.14,78.145,11200000.0
2009-02-04 01:46:00,78.14,78.14,78.13,78.13,4800000.0
2009-02-04 01:47:00,78.13,78.135,78.115,78.115,32400000.0
2009-02-04 01:48:00,78.115,78.115,78.105,78.115,30400000.0
2009-02-04 01:49:00,78.115,78.12,78.115,78.12,28400000.0
2009-02-04 01:50:00,78.12,78.14,78.115,78.14,41600000.0
2009-02-04 01:51:00,78.145,78.155,78.135,78.155,34400000.0
2009-02-04 01:52:00,78.155,78.155,78.13,78.135,41600000.0
2009-02-04 01:53:00,78.135,78.145,78.135,78.135,21200000.0
2009-02-04 01:54:00,78.135,78.15,78.135,78.14,20400000.0
2009-02-04 01:55:00,78.135,78.135,78.1,78.1,84000000.0
2009-02-04 01:56:00,78.105,78.105,78.09,78.09,29600000.0
2009-02-04 01:57:00,78.09,78.09,78.075,78.075,33600000.0
2009-02-04 01:58:00,78.075,78.075,78.075,78.075,28800000.0
2009-02-04 01:59:00,78.06,78.06,78.06,78.06,4600000.0
2009-02-04 02:00:00,78.06,78.1,78.06,78.1,69800000.0
2009-02-04 02:01:00,78.095,78.095,78.095,78.095,4800000.0
2009-02-04 02:02:00,78.095,78.115,78.095,78.115,20800000.0
2009-02-04 02:03:00,78.11,78.13,78.055,78.065,80600000.0
2009-02-04 02:04:00,78.065,78.09,78.06,78.08,85000000.0
2009-02-04 02:05:00,78.085,78.085,78.055,78.055,47200000.0
2009-02-04 02:06:00,78.055,78.07,78.005,78.02,180000000.0
2009-02-04 02:07:00,78.02,78.025,77.965,77.99,103400000.0
2009-02-04 02:08:00,77.99,78.01,77.975,77.995,94400000.0
2009-02-04 02:09:00,77.995,78.045,77.995,78.045,91400000.0
2009-02-04 02:10:00,78.055,78.075,78.05,78.055,82000000.0
2009-02-04 02:11:00,78.05,78.05,78.03,78.045,62400000.0
2009-02-04 02:12:00,78.04,78.04,78.025,78.03,49800000.0
2009-02-04 02:13:00,78.035,78.035,78.01,78.01,37200000.0
2009-02-04 02:14:00,78.015,78.02,78.015,78.02,31200000.0
2009-02-04 02:15:00,78.02,78.02,77.99,77.995,85600000.0
2009-02-04 02:16:00,78.01,78.01,78.01,78.01,32000000.0
2009-02-04 02:17:00,77.975,78.02,77.975,78.02,177400000.0
2009-02-04 02:18:00,78.02,78.02,78.015,78.02,160800000.0
2009-02-04 02:19:00,78.02,78.02,78.015,78.02,162400000.0
2009-02-04 02:20:00,78.02,78.03,78.02,78.025,16000000.0
2009-02-04 02:21:00,78.03,78.03,78.03,78.03,7200000.0
2009-02-04 02:22:00,78.03,78.035,78.025,78.025,57800000.0
2009-02-04 02:23:00,78.025,78.105,78.025,78.09,279800000.0
2009-02-04 02:24:00,78.085,78.095,78.035,78.08,193000000.0
2009-02-04 02:25:00,78.075,78.075,78.065,78.075,37600000.0
2009-02-04 02:26:00,78.085,78.085,78.045,78.06,119800000.0
2009-02-04 02:27:00,78.055,78.055,78.05,78.055,16200000.0
2009-02-04 02:28:00,78.06,78.06,78.055,78.055,40800000.0
2009-02-04 02:29:00,78.055,78.09,78.055,78.08,98800000.0
2009-02-04 02:30:00,78.08,78.12,78.07,78.12,45000000.0
2009-02-04 02:31:00,78.115,78.125,78.08,78.105,54600000.0
2009-02-04 02:32:00,78.11,78.11,78.06,78.075,202200000.0
2009-02-04 02:33:00,78.08,78.08,78.07,78.07,65000000.0
2009-02-04 02:34:00,78.07,78.09,78.07,78.08,134800000.0
2009-02-04 02:35:00,78.075,78.115,78.075,78.11,72800000.0
2009-02-04 02:36:00,78.11,78.15,78.1,78.145,194000000.0
2009-02-04 02:37:00,78.145,78.18,78.145,78.175,167200000.0
2009-02-04 02:38:00,78.175,78.205,78.17,78.19,362400000.0
2009-02-04 02:39:00,78.195,78.235,78.19,78.195,173800000.0
2009-02-04 02:40:00,78.195,78.245,78.19,78.23,212800000.0
2009-02-04 02:41:00,78.23,78.23,78.21,78.21,107600000.0
2009-02-04 02:42:00,78.2,78.205,78.175,78.195,183800000.0
2009-02-04 02:43:00,78.19,78.19,78.13,78.145,128800000.0
2009-02-04 02:44:00,78.145,78.16,78.14,78.15,115000000.0
2009-02-04 02:45:00,78.15,78.155,78.125,78.135,142600000.0
2009-02-04 02:46:00,78.135,78.135,78.115,78.13,194800000.0
2009-02-04 02:47:00,78.13,78.18,78.125,78.155,99200000.0
2009-02-04 02:48:00,78.155,78.165,78.155,78.16,50400000.0
2009-02-04 02:49:00,78.165,78.17,78.155,78.165,61800000.0
2009-02-04 02:50:00,78.16,78.16,78.135,78.14,61800000.0
2009-02-04 02:51:00,78.13,78.13,78.04,78.04,245800000.0
2009-02-04 02:52:00,78.04,78.05,78.03,78.04,108800000.0
2009-02-04 02:53:00,78.03,78.03,77.92,77.95,251000000.0
2009-02-04 02:54:00,77.945,77.98,77.93,77.935,224800000.0
2009-02-04 02:55:00,77.94,78.01,77.935,77.995,143600000.0
2009-02-04 02:56:00,77.99,78.03,77.99,78.025,123200000.0
2009-02-04 02:57:00,78.025,78.045,77.94,77.975,323600000.0
2009-02-04 02:58:00,77.98,78.005,77.97,78.0,122400000.0
2009-02-04 02:59:00,78.0,78.01,77.985,78.0,99600000.0
2009-02-04 03:00:00,78.0,78.0,77.97,77.97,67200000.0
2009-02-04 03:01:00,77.96,77.96,77.875,77.9,186000000.0
2009-02-04 03:02:00,77.9,77.905,77.855,77.875,160400000.0
2009-02-04 03:03:00,77.88,77.91,77.865,77.88,108400000.0
2009-02-04 03:04:00,77.89,77.91,77.855,77.86,194800000.0
2009-02-04 03:05:00,77.87,77.895,77.85,77.895,198400000.0
2009-02-04 03:06:00,77.895,77.925,77.895,77.915,73000000.0
2009-02-04 03:07:00,77.92,78.0,77.905,77.97,259600000.0
2009-02-04 03:08:00,77.97,77.98,77.935,77.95,188400000.0
2009-02-04 03:09:00,77.955,77.97,77.95,77.96,73600000.0
2009-02-04 03:10:00,77.96,77.98,77.955,77.96,122400000.0
2009-02-04 03:11:00,77.955,77.955,77.88,77.88,103200000.0
2009-02-04 03:12:00,77.88,77.94,77.88,77.935,111400000.0
2009-02-04 03:13:00,77.935,77.945,77.92,77.94,116800000.0
2009-02-04 03:14:00,77.935,77.94,77.91,77.935,123400000.0
2009-02-04 03:15:00,77.935,77.95,77.93,77.95,70200000.0
2009-02-04 03:16:00,77.945,77.965,77.94,77.96,95000000.0
2009-02-04 03:17:00,77.955,77.995,77.955,77.975,131600000.0
2009-02-04 03:18:00,77.975,77.975,77.935,77.96,121600000.0
2009-02-04 03:19:00,77.955,77.975,77.95,77.975,67200000.0
2009-02-04 03:20:00,77.975,78.015,77.975,78.015,77400000.0
2009-02-04 03:21:00,78.015,78.03,78.01,78.02,115600000.0
2009-02-04 03:22:00,78.015,78.02,78.01,78.015,49800000.0
2009-02-04 03:23:00,78.0,78.025,78.0,78.025,60000000.0
2009-02-04 03:24:00,78.02,78.03,77.975,77.985,140200000.0
2009-02-04 03:25:00,77.985,77.985,77.955,77.985,136200000.0
2009-02-04 03:26:00,77.985,77.985,77.965,77.98,112600000.0
2009-02-04 03:27:00,77.985,77.985,77.975,77.98,72000000.0
2009-02-04 03:28:00,77.98,77.985,77.965,77.965,57600000.0
2009-02-04 03:29:00,77.965,77.965,77.895,77.92,200600000.0
2009-02-04 03:30:00,77.925,77.925,77.905,77.915,119200000.0
2009-02-04 03:31:00,77.92,77.98,77.915,77.98,104200000.0
2009-02-04 03:32:00,77.975,77.98,77.95,77.98,48600000.0
2009-02-04 03:33:00,77.98,77.985,77.98,77.98,24000000.0
2009-02-04 03:34:00,77.98,77.98,77.96,77.97,73800000.0
2009-02-04 03:35:00,77.97,77.975,77.965,77.975,31200000.0
2009-02-04 03:36:00,77.975,77.98,77.975,77.98,40800000.0
2009-02-04 03:37:00,77.98,77.99,77.975,77.99,49200000.0
2009-02-04 03:38:00,77.985,78.03,77.985,78.02,165600000.0
2009-02-04 03:39:00,78.025,78.025,78.005,78.02,46800000.0
2009-02-04 03:40:00,78.02,78.02,77.975,77.985,97000000.0
2009-02-04 03:41:00,77.98,77.985,77.97,77.98,55200000.0
2009-02-04 03:42:00,77.98,77.985,77.98,77.985,14400000.0
2009-02-04 03:43:00,77.985,78.005,77.985,78.0,110400000.0
2009-02-04 03:44:00,78.0,78.005,77.975,78.0,131200000.0
2009-02-04 03:45:00,77.99,78.005,77.99,77.995,76800000.0
2009-02-04 03:46:00,77.99,77.995,77.96,77.97,57600000.0
2009-02-04 03:47:00,77.965,77.985,77.965,77.975,26400000.0
2009-02-04 03:48:00,77.98,77.985,77.94,77.94,104400000.0
2009-02-04 03:49:00,77.935,77.965,77.93,77.955,149400000.0
2009-02-04 03:50:00,77.955,77.955,77.94,77.94,55200000.0
2009-02-04 03:51:00,77.945,77.95,77.89,77.905,165000000.0
2009-02-04 03:52:00,77.905,77.92,77.895,77.905,101800000.0
2009-02-04 03:53:00,77.905,77.905,77.85,77.895,139800000.0
2009-02-04 03:54:00,77.895,77.9,77.89,77.9,80400000.0
2009-02-04 03:55:00,77.895,77.905,77.895,77.9,62400000.0
2009-02-04 03:56:00,77.905,77.94,77.9,77.935,77400000.0
2009-02-04 03:57:00,77.935,77.94,77.93,77.94,26400000.0
2009-02-04 03:58:00,77.945,77.985,77.94,77.97,153400000.0
2009-02-04 03:59:00,77.97,78.03,77.965,78.01,150200000.0
2009-02-04 04:00:00,78.01,78.055,78.005,78.04,98400000.0
2009-02-04 04:01:00,78.045,78.05,78.03,78.035,54000000.0
2009-02-04 04:02:00,78.045,78.07,78.035,78.04,113200000.0
2009-02-04 04:03:00,78.035,78.045,78.025,78.025,74400000.0
2009-02-04 04:04:00,78.025,78.04,78.02,78.04,69600000.0
2009-02-04 04:05:00,78.04,78.055,78.04,78.05,61200000.0
2009-02-04 04:06:00,78.055,78.07,78.035,78.07,108800000.0
2009-02-04 04:07:00,78.06,78.075,78.05,78.06,88400000.0
2009-02-04 04:08:00,78.065,78.075,78.055,78.075,85200000.0
2009-02-04 04:09:00,78.075,78.11,78.075,78.11,105200000.0
2009-02-04 04:10:00,78.11,78.115,78.09,78.11,79200000.0
2009-02-04 04:11:00,78.12,78.16,78.12,78.15,144400000.0
2009-02-04 04:12:00,78.155,78.16,78.14,78.14,153600000.0
2009-02-04 04:13:00,78.14,78.155,78.125,78.13,56400000.0
2009-02-04 04:14:00,78.14,78.14,78.135,78.135,36800000.0
2009-02-04 04:15:00,78.145,78.145,78.105,78.115,123200000.0
2009-02-04 04:16:00,78.12,78.125,78.1,78.11,108400000.0
2009-02-04 04:17:00,78.11,78.125,78.105,78.115,70000000.0
2009-02-04 04:18:00,78.115,78.12,78.11,78.115,39600000.0
2009-02-04 04:19:00,78.11,78.115,78.11,78.115,8400000.0
2009-02-04 04:20:00,78.12,78.13,78.11,78.13,52800000.0
2009-02-04 04:21:00,78.13,78.16,78.125,78.16,142800000.0
2009-02-04 04:22:00,78.165,78.19,78.155,78.185,158000000.0
2009-02-04 04:23:00,78.185,78.2,78.18,78.2,112800000.0
2009-02-04 04:24:00,78.2,78.215,78.155,78.165,163600000.0
2009-02-04 04:25:00,78.165,78.17,78.145,78.15,54600000.0
2009-02-04 04:26:00,78.145,78.155,78.12,78.13,56000000.0
2009-02-04 04:27:00,78.125,78.135,78.11,78.12,61600000.0
2009-02-04 04:28:00,78.12,78.12,78.1,78.115,36000000.0
2009-02-04 04:29:00,78.11,78.165,78.11,78.15,68800000.0
2009-02-04 04:30:00,78.15,78.15,78.105,78.13,52000000.0
2009-02-04 04:31:00,78.135,78.135,78.125,78.125,28800000.0
2009-02-04 04:32:00,78.135,78.14,78.13,78.135,31200000.0
2009-02-04 04:33:00,78.135,78.15,78.135,78.15,31200000.0
2009-02-04 04:34:00,78.145,78.185,78.145,78.16,82000000.0
2009-02-04 04:35:00,78.165,78.19,78.165,78.19,49200000.0
2009-02-04 04:36:00,78.18,78.22,78.18,78.18,76000000.0
2009-02-04 04:37:00,78.18,78.2,78.175,78.2,66000000.0
2009-02-04 04:38:00,78.205,78.205,78.185,78.19,46800000.0
2009-02-04 04:39:00,78.185,78.19,78.165,78.17,45800000.0
2009-02-04 04:40:00,78.17,78.2,78.165,78.17,88000000.0
2009-02-04 04:41:00,78.17,78.17,78.115,78.12,104200000.0
2009-02-04 04:42:00,78.12,78.14,78.09,78.14,161600000.0
2009-02-04 04:43:00,78.145,78.145,78.13,78.135,42000000.0
2009-02-04 04:44:00,78.135,78.175,78.135,78.17,62800000.0
2009-02-04 04:45:00,78.17,78.175,78.16,78.175,52800000.0
2009-02-04 04:46:00,78.18,78.215,78.18,78.21,61200000.0
2009-02-04 04:47:00,78.21,78.22,78.21,78.215,64000000.0
2009-02-04 04:48:00,78.215,78.215,78.21,78.215,52800000.0
2009-02-04 04:49:00,78.215,78.235,78.215,78.22,38400000.0
2009-02-04 04:50:00,78.215,78.24,78.215,78.215,78800000.0
2009-02-04 04:51:00,78.225,78.24,78.215,78.225,68400000.0
2009-02-04 04:52:00,78.23,78.265,78.225,78.255,73200000.0
2009-02-04 04:53:00,78.255,78.27,78.235,78.26,228400000.0
2009-02-04 04:54:00,78.26,78.26,78.225,78.24,158800000.0
2009-02-04 04:55:00,78.235,78.25,78.225,78.23,109200000.0
2009-02-04 04:56:00,78.235,78.26,78.235,78.26,59800000.0
2009-02-04 04:57:00,78.26,78.295,78.25,78.29,199400000.0
2009-02-04 04:58:00,78.29,78.295,78.275,78.28,137400000.0
2009-02-04 04:59:00,78.28,78.32,78.28,78.31,165000000.0
2009-02-04 05:00:00,78.315,78.315,78.235,78.235,150800000.0
2009-02-04 05:01:00,78.23,78.265,78.23,78.245,96200000.0
2009-02-04 05:02:00,78.245,78.245,78.195,78.215,160400000.0
2009-02-04 05:03:00,78.22,78.23,78.215,78.23,57400000.0
2009-02-04 05:04:00,78.23,78.23,78.2,78.22,80000000.0
2009-02-04 05:05:00,78.215,78.22,78.18,78.18,117600000.0
2009-02-04 05:06:00,78.185,78.205,78.185,78.205,123800000.0
2009-02-04 05:07:00,78.21,78.21,78.2,78.205,51600000.0
2009-02-04 05:08:00,78.21,78.225,78.205,78.22,66200000.0
2009-02-04 05:09:00,78.215,78.22,78.215,78.215,43000000.0
2009-02-04 05:10:00,78.22,78.25,78.215,78.25,171000000.0
2009-02-04 05:11:00,78.245,78.265,78.245,78.245,128800000.0
2009-02-04 05:12:00,78.245,78.255,78.23,78.235,77800000.0
2009-02-04 05:13:00,78.235,78.24,78.22,78.22,51800000.0
2009-02-04 05:14:00,78.22,78.22,78.22,78.22,15600000.0
2009-02-04 05:15:00,78.215,78.225,78.195,78.195,56400000.0
2009-02-04 05:16:00,78.195,78.205,78.19,78.19,22400000.0
2009-02-04 05:17:00,78.18,78.19,78.18,78.19,7800000.0
2009-02-04 05:18:00,78.19,78.2,78.19,78.195,24800000.0
2009-02-04 05:19:00,78.195,78.2,78.185,78.185,35200000.0
2009-02-04 05:20:00,78.19,78.205,78.19,78.195,25600000.0
2009-02-04 05:21:00,78.19,78.195,78.185,78.19,12800000.0
2009-02-04 05:22:00,78.185,78.185,78.17,78.175,19200000.0
2009-02-04 05:23:00,78.175,78.175,78.14,78.14,69600000.0
2009-02-04 05:24:00,78.14,78.145,78.09,78.09,155000000.0
2009-02-04 05:25:00,78.095,78.105,78.095,78.105,76200000.0
2009-02-04 05:26:00,78.1,78.1,78.09,78.095,21600000.0
2009-02-04 05:27:00,78.105,78.13,78.1,78.115,97800000.0
2009-02-04 05:28:00,78.115,78.165,78.115,78.16,95200000.0
2009-02-04 05:29:00,78.155,78.155,78.15,78.15,42000000.0
2009-02-04 05:30:00,78.155,78.16,78.125,78.135,113600000.0
2009-02-04 05:31:00,78.135,78.145,78.135,78.145,21600000.0
2009-02-04 05:32:00,78.145,78.145,78.11,78.13,32400000.0
2009-02-04 05:33:00,78.135,78.15,78.135,78.14,76000000.0
2009-02-04 05:34:00,78.135,78.14,78.13,78.14,22800000.0
2009-02-04 05:35:00,78.135,78.14,78.125,78.13,69600000.0
2009-02-04 05:36:00,78.13,78.13,78.125,78.125,35400000.0
2009-02-04 05:37:00,78.13,78.13,78.11,78.12,100600000.0
2009-02-04 05:38:00,78.12,78.16,78.12,78.15,147400000.0
2009-02-04 05:39:00,78.15,78.155,78.14,78.14,52400000.0
2009-02-04 05:40:00,78.145,78.145,78.13,78.13,51000000.0
2009-02-04 05:41:00,78.13,78.17,78.13,78.165,134800000.0
2009-02-04 05:42:00,78.165,78.17,78.15,78.15,73400000.0
2009-02-04 05:43:00,78.155,78.155,78.105,78.125,158800000.0
2009-02-04 05:44:00,78.12,78.13,78.115,78.115,58400000.0
2009-02-04 05:45:00,78.115,78.115,78.09,78.1,118200000.0
2009-02-04 05:46:00,78.105,78.105,78.055,78.075,149400000.0
2009-02-04 05:47:00,78.07,78.08,78.07,78.08,27600000.0
2009-02-04 05:48:00,78.085,78.085,78.08,78.085,95400000.0
2009-02-04 05:49:00,78.085,78.1,78.085,78.09,67200000.0
2009-02-04 05:50:00,78.09,78.105,78.09,78.105,53400000.0
2009-02-04 05:51:00,78.115,78.16,78.115,78.145,140200000.0
2009-02-04 05:52:00,78.145,78.155,78.14,78.145,55600000.0
2009-02-04 05:53:00,78.145,78.17,78.145,78.155,110600000.0
2009-02-04 05:54:00,78.16,78.195,78.16,78.185,100400000.0
2009-02-04 05:55:00,78.18,78.215,78.18,78.19,196800000.0
2009-02-04 05:56:00,78.19,78.19,78.165,78.17,200000000.0
2009-02-04 05:57:00,78.175,78.18,78.15,78.165,155200000.0
2009-02-04 05:58:00,78.165,78.21,78.165,78.2,168600000.0
2009-02-04 05:59:00,78.2,78.225,78.2,78.2,156000000.0
2009-02-04 06:00:00,78.2,78.21,78.2,78.205,39200000.0
2009-02-04 06:01:00,78.2,78.235,78.2,78.215,88000000.0
2009-02-04 06:02:00,78.215,78.215,78.205,78.205,31600000.0
2009-02-04 06:03:00,78.205,78.205,78.185,78.19,78800000.0
2009-02-04 06:04:00,78.18,78.195,78.165,78.175,105000000.0
2009-02-04 06:05:00,78.185,78.19,78.155,78.165,129800000.0
2009-02-04 06:06:00,78.175,78.175,78.155,78.155,78800000.0
2009-02-04 06:07:00,78.16,78.17,78.15,78.155,66400000.0
2009-02-04 06:08:00,78.155,78.17,78.135,78.15,103200000.0
2009-02-04 06:09:00,78.15,78.165,78.135,78.165,70600000.0
2009-02-04 06:10:00,78.165,78.17,78.155,78.155,36000000.0
2009-02-04 06:11:00,78.16,78.175,78.16,78.165,39600000.0
2009-02-04 06:12:00,78.165,78.17,78.155,78.16,86800000.0
2009-02-04 06:13:00,78.152,78.158,78.142,78.154,208400000.0
2009-02-04 06:14:00,78.16,78.17,78.16,78.17,13600000.0
2009-02-04 06:15:00,78.17,78.19,78.17,78.185,33800000.0
2009-02-04 06:16:00,78.18,78.185,78.115,78.115,90600000.0
2009-02-04 06:17:00,78.115,78.115,78.095,78.105,111200000.0
2009-02-04 06:18:00,78.11,78.11,78.055,78.055,105800000.0
2009-02-04 06:19:00,78.06,78.095,78.055,78.08,100800000.0
2009-02-04 06:20:00,78.08,78.08,78.035,78.06,105600000.0
2009-02-04 06:21:00,78.055,78.07,78.035,78.07,69600000.0
2009-02-04 06:22:00,78.075,78.085,78.065,78.085,44000000.0
2009-02-04 06:23:00,78.08,78.1,78.07,78.075,45400000.0
2009-02-04 06:24:00,78.08,78.085,78.05,78.065,45600000.0
2009-02-04 06:25:00,78.07,78.08,78.06,78.07,32000000.0
2009-02-04 06:26:00,78.07,78.07,78.065,78.065,14400000.0
2009-02-04 06:27:00,78.065,78.065,78.045,78.045,26800000.0
2009-02-04 06:28:00,78.05,78.05,78.045,78.045,63800000.0
2009-02-04 06:29:00,78.06,78.07,78.045,78.07,84200000.0
2009-02-04 06:30:00,78.065,78.07,78.055,78.07,100800000.0
2009-02-04 06:31:00,78.075,78.085,78.07,78.08,83200000.0
2009-02-04 06:32:00,78.08,78.09,78.07,78.075,115200000.0
2009-02-04 06:33:00,78.08,78.085,78.08,78.08,78000000.0
2009-02-04 06:34:00,78.075,78.085,78.065,78.065,51600000.0
2009-02-04 06:35:00,78.07,78.085,78.065,78.085,65200000.0
2009-02-04 06:36:00,78.08,78.11,78.08,78.1,104800000.0
2009-02-04 06:37:00,78.095,78.11,78.095,78.105,35200000.0
2009-02-04 06:38:00,78.125,78.155,78.125,78.13,35600000.0
2009-02-04 06:39:00,78.14,78.145,78.13,78.13,31200000.0
2009-02-04 06:40:00,78.13,78.15,78.125,78.13,147600000.0
2009-02-04 06:41:00,78.135,78.14,78.13,78.135,49200000.0
2009-02-04 06:42:00,78.145,78.15,78.115,78.12,80200000.0
2009-02-04 06:43:00,78.115,78.12,78.115,78.115,54400000.0
2009-02-04 06:44:00,78.115,78.12,78.115,78.12,9600000.0
2009-02-04 06:45:00,78.115,78.12,78.095,78.1,32600000.0
2009-02-04 06:46:00,78.1,78.1,78.095,78.1,31400000.0
2009-02-04 06:47:00,78.1,78.12,78.095,78.12,41200000.0
2009-02-04 06:48:00,78.12,78.13,78.12,78.125,20800000.0
2009-02-04 06:49:00,78.125,78.125,78.11,78.11,35200000.0
2009-02-04 06:50:00,78.11,78.115,78.11,78.115,44000000.0
2009-02-04 06:51:00,78.12,78.125,78.115,78.115,27600000.0
2009-02-04 06:52:00,78.12,78.12,78.1,78.105,118200000.0
2009-02-04 06:53:00,78.11,78.155,78.105,78.13,135400000.0
2009-02-04 06:54:00,78.13,78.18,78.13,78.17,117600000.0
2009-02-04 06:55:00,78.17,78.19,78.155,78.155,87400000.0
2009-02-04 06:56:00,78.155,78.18,78.125,78.13,165200000.0
2009-02-04 06:57:00,78.13,78.145,78.125,78.125,73600000.0
2009-02-04 06:58:00,78.125,78.125,78.09,78.105,129000000.0
2009-02-04 06:59:00,78.11,78.13,78.105,78.13,71400000.0
2009-02-04 07:00:00,78.135,78.15,78.13,78.15,106800000.0
2009-02-04 07:01:00,78.15,78.185,78.145,78.185,117600000.0
2009-02-04 07:02:00,78.185,78.21,78.175,78.21,73600000.0
2009-02-04 07:03:00,78.205,78.23,78.2,78.23,73200000.0
2009-02-04 07:04:00,78.23,78.24,78.23,78.235,47200000.0
2009-02-04 07:05:00,78.235,78.26,78.225,78.225,74400000.0
2009-02-04 07:06:00,78.22,78.23,78.21,78.23,68400000.0
2009-02-04 07:07:00,78.23,78.24,78.205,78.205,121800000.0
2009-02-04 07:08:00,78.205,78.205,78.19,78.19,33600000.0
2009-02-04 07:09:00,78.2,78.2,78.2,78.2,28800000.0
2009-02-04 07:10:00,78.195,78.2,78.195,78.2,17600000.0
2009-02-04 07:11:00,78.2,78.2,78.16,78.18,114800000.0
2009-02-04 07:12:00,78.175,78.19,78.175,78.19,150000000.0
2009-02-04 07:13:00,78.195,78.21,78.19,78.195,79200000.0
2009-02-04 07:14:00,78.195,78.21,78.195,78.2,38400000.0
2009-02-04 07:15:00,78.205,78.215,78.195,78.205,54000000.0
2009-02-04 07:16:00,78.195,78.195,78.175,78.185,85600000.0
2009-02-04 07:17:00,78.185,78.19,78.185,78.19,27600000.0
2009-02-04 07:18:00,78.19,78.25,78.18,78.245,116000000.0
2009-02-04 07:19:00,78.245,78.29,78.245,78.275,139800000.0
2009-02-04 07:20:00,78.27,78.275,78.24,78.24,98400000.0
2009-02-04 07:21:00,78.245,78.28,78.245,78.265,85400000.0
2009-02-04 07:22:00,78.265,78.285,78.255,78.26,65200000.0
2009-02-04 07:23:00,78.265,78.275,78.25,78.255,75600000.0
2009-02-04 07:24:00,78.255,78.275,78.25,78.27,42000000.0
2009-02-04 07:25:00,78.265,78.285,78.265,78.28,72400000.0
2009-02-04 07:26:00,78.285,78.31,78.285,78.295,74000000.0
2009-02-04 07:27:00,78.295,78.3,78.275,78.28,84800000.0
2009-02-04 07:28:00,78.275,78.29,78.275,78.29,36000000.0
2009-02-04 07:29:00,78.285,78.285,78.265,78.27,103800000.0
2009-02-04 07:30:00,78.27,78.285,78.27,78.275,54600000.0
2009-02-04 07:31:00,78.265,78.27,78.25,78.25,36400000.0
2009-02-04 07:32:00,78.255,78.265,78.25,78.26,57600000.0
2009-02-04 07:33:00,78.255,78.26,78.205,78.21,105200000.0
2009-02-04 07:34:00,78.215,78.22,78.21,78.21,38000000.0
2009-02-04 07:35:00,78.215,78.225,78.21,78.225,38400000.0
2009-02-04 07:36:00,78.225,78.26,78.22,78.245,45200000.0
2009-02-04 07:37:00,78.245,78.255,78.22,78.225,81600000.0
2009-02-04 07:38:00,78.23,78.26,78.225,78.255,96000000.0
2009-02-04 07:39:00,78.26,78.27,78.25,78.255,30000000.0
2009-02-04 07:40:00,78.25,78.26,78.245,78.25,31600000.0
2009-02-04 07:41:00,78.25,78.265,78.24,78.265,114400000.0
2009-02-04 07:42:00,78.27,78.27,78.245,78.255,141600000.0
2009-02-04 07:43:00,78.255,78.275,78.25,78.265,38400000.0
2009-02-04 07:44:00,78.265,78.27,78.225,78.225,55200000.0
2009-02-04 07:45:00,78.225,78.275,78.225,78.25,145600000.0
2009-02-04 07:46:00,78.25,78.27,78.25,78.27,84800000.0
2009-02-04 07:47:00,78.27,78.285,78.25,78.285,82400000.0
2009-02-04 07:48:00,78.28,78.305,78.275,78.285,126200000.0
2009-02-04 07:49:00,78.29,78.325,78.29,78.325,65600000.0
2009-02-04 07:50:00,78.325,78.325,78.315,78.315,33600000.0
2009-02-04 07:51:00,78.325,78.41,78.315,78.405,106800000.0
2009-02-04 07:52:00,78.405,78.44,78.39,78.435,172000000.0
2009-02-04 07:53:00,78.43,78.47,78.425,78.44,179800000.0
2009-02-04 07:54:00,78.44,78.44,78.405,78.405,79600000.0
2009-02-04 07:55:00,78.4,78.42,78.385,78.405,153400000.0
2009-02-04 07:56:00,78.405,78.415,78.4,78.4,80200000.0
2009-02-04 07:57:00,78.355,78.375,78.33,78.33,168600000.0
2009-02-04 07:58:00,78.325,78.35,78.325,78.35,93600000.0
2009-02-04 07:59:00,78.355,78.365,78.34,78.35,106800000.0
2009-02-04 08:00:00,78.345,78.355,78.315,78.355,174800000.0
2009-02-04 08:01:00,78.345,78.35,78.34,78.35,62800000.0
2009-02-04 08:02:00,78.35,78.385,78.35,78.38,123400000.0
2009-02-04 08:03:00,78.38,78.38,78.355,78.36,93200000.0
2009-02-04 08:04:00,78.365,78.37,78.345,78.37,134400000.0
2009-02-04 08:05:00,78.365,78.375,78.365,78.37,45600000.0
2009-02-04 08:06:00,78.37,78.37,78.355,78.355,97800000.0
2009-02-04 08:07:00,78.355,78.38,78.335,78.355,163600000.0
2009-02-04 08:08:00,78.35,78.365,78.315,78.315,89000000.0
2009-02-04 08:09:00,78.32,78.32,78.285,78.3,102600000.0
2009-02-04 08:10:00,78.29,78.3,78.285,78.29,72000000.0
2009-02-04 08:11:00,78.285,78.3,78.285,78.295,50400000.0
2009-02-04 08:12:00,78.3,78.305,78.285,78.305,81600000.0
2009-02-04 08:13:00,78.305,78.305,78.285,78.285,64800000.0
2009-02-04 08:14:00,78.285,78.3,78.28,78.295,67200000.0
2009-02-04 08:15:00,78.295,78.3,78.29,78.295,88800000.0
2009-02-04 08:16:00,78.29,78.335,78.29,78.325,178000000.0
2009-02-04 08:17:00,78.33,78.335,78.315,78.325,52400000.0
2009-02-04 08:18:00,78.32,78.335,78.315,78.33,64800000.0
2009-02-04 08:19:00,78.33,78.34,78.32,78.33,76800000.0
2009-02-04 08:20:00,78.335,78.345,78.33,78.345,85200000.0
2009-02-04 08:21:00,78.345,78.375,78.33,78.375,122600000.0
2009-02-04 08:22:00,78.37,78.39,78.365,78.385,63600000.0
2009-02-04 08:23:00,78.385,78.4,78.36,78.395,173600000.0
2009-02-04 08:24:00,78.395,78.41,78.395,78.41,157200000.0
2009-02-04 08:25:00,78.41,78.41,78.375,78.385,90000000.0
2009-02-04 08:26:00,78.385,78.385,78.325,78.325,270200000.0
2009-02-04 08:27:00,78.325,78.355,78.315,78.315,191000000.0
2009-02-04 08:28:00,78.32,78.325,78.3,78.305,131200000.0
2009-02-04 08:29:00,78.305,78.33,78.3,78.315,338800000.0
2009-02-04 08:30:00,78.315,78.345,78.31,78.34,244000000.0
2009-02-04 08:31:00,78.34,78.38,78.34,78.355,138800000.0
2009-02-04 08:32:00,78.36,78.365,78.345,78.35,172200000.0
2009-02-04 08:33:00,78.355,78.39,78.355,78.37,251600000.0
2009-02-04 08:34:00,78.375,78.415,78.36,78.405,475600000.0
2009-02-04 08:35:00,78.405,78.44,78.39,78.44,428600000.0
2009-02-04 08:36:00,78.445,78.45,78.38,78.4,230800000.0
2009-02-04 08:37:00,78.39,78.445,78.35,78.435,522800000.0
2009-02-04 08:38:00,78.43,78.445,78.42,78.425,233200000.0
2009-02-04 08:39:00,78.42,78.445,78.395,78.395,227400000.0
2009-02-04 08:40:00,78.405,78.405,78.375,78.4,176400000.0
2009-02-04 08:41:00,78.405,78.41,78.395,78.405,220800000.0
2009-02-04 08:42:00,78.4,78.41,78.39,78.39,151600000.0
2009-02-04 08:43:00,78.395,78.41,78.36,78.365,318200000.0
2009-02-04 08:44:00,78.37,78.375,78.355,78.37,386200000.0
2009-02-04 08:45:00,78.38,78.38,78.335,78.335,436000000.0
2009-02-04 08:46:00,78.33,78.335,78.31,78.335,234200000.0
2009-02-04 08:47:00,78.33,78.345,78.295,78.3,307400000.0
2009-02-04 08:48:00,78.305,78.34,78.3,78.335,146400000.0
2009-02-04 08:49:00,78.335,78.355,78.325,78.355,166200000.0
2009-02-04 08:50:00,78.345,78.35,78.29,78.295,244000000.0
2009-02-04 08:51:00,78.29,78.3,78.23,78.245,205200000.0
2009-02-04 08:52:00,78.245,78.27,78.225,78.245,605400000.0
2009-02-04 08:53:00,78.245,78.255,78.205,78.22,310600000.0
2009-02-04 08:54:00,78.23,78.24,78.17,78.17,268000000.0
2009-02-04 08:55:00,78.17,78.175,78.09,78.115,185400000.0
2009-02-04 08:56:00,78.11,78.155,78.1,78.15,266600000.0
2009-02-04 08:57:00,78.155,78.165,78.12,78.155,296400000.0
2009-02-04 08:58:00,78.16,78.195,78.155,78.16,257600000.0
2009-02-04 08:59:00,78.16,78.2,78.145,78.195,310200000.0
2009-02-04 09:00:00,78.195,78.205,78.11,78.11,189800000.0
2009-02-04 09:01:00,78.115,78.145,78.085,78.095,339100000.0
2009-02-04 09:02:00,78.105,78.16,78.08,78.08,388800000.0
2009-02-04 09:03:00,78.08,78.15,78.08,78.125,384800000.0
2009-02-04 09:04:00,78.115,78.145,78.105,78.12,346900000.0
2009-02-04 09:05:00,78.12,78.135,78.07,78.085,318600000.0
2009-02-04 09:06:00,78.085,78.085,78.04,78.055,405400000.0
2009-02-04 09:07:00,78.035,78.06,78.03,78.035,224200000.0
2009-02-04 09:08:00,78.04,78.07,77.995,78.0,204400000.0
2009-02-04 09:09:00,78.005,78.025,77.95,77.965,315400000.0
2009-02-04 09:10:00,77.965,77.97,77.905,77.94,341800000.0
2009-02-04 09:11:00,77.945,78.015,77.945,78.0,225600000.0
2009-02-04 09:12:00,78.0,78.04,77.995,78.04,266400000.0
2009-02-04 09:13:00,78.05,78.12,78.045,78.12,162800000.0
2009-02-04 09:14:00,78.115,78.135,78.105,78.13,202600000.0
2009-02-04 09:15:00,78.13,78.165,78.04,78.11,253800000.0
2009-02-04 09:16:00,78.11,78.155,78.085,78.085,226800000.0
2009-02-04 09:17:00,78.09,78.095,78.06,78.07,180600000.0
2009-02-04 09:18:00,78.06,78.085,78.05,78.065,195600000.0
2009-02-04 09:19:00,78.065,78.065,77.98,77.985,193000000.0
2009-02-04 09:20:00,77.985,78.035,77.985,78.03,162200000.0
2009-02-04 09:21:00,78.025,78.05,78.005,78.02,217400000.0
2009-02-04 09:22:00,78.02,78.045,77.985,78.015,200000000.0
2009-02-04 09:23:00,78.01,78.055,77.995,78.015,221800000.0
2009-02-04 09:24:00,78.015,78.035,77.845,77.875,295200000.0
2009-02-04 09:25:00,77.88,77.88,77.645,77.74,284000000.0
2009-02-04 09:26:00,77.73,77.85,77.71,77.735,294200000.0
2009-02-04 09:27:00,77.735,77.75,77.665,77.695,316200000.0
2009-02-04 09:28:00,77.7,77.76,77.695,77.755,227200000.0
2009-02-04 09:29:00,77.755,77.85,77.75,77.845,203000000.0
2009-02-04 09:30:00,77.85,77.855,77.725,77.74,263800000.0
2009-02-04 09:31:00,77.74,77.755,77.705,77.71,302200000.0
2009-02-04 09:32:00,77.71,77.735,77.635,77.64,253800000.0
2009-02-04 09:33:00,77.645,77.675,77.535,77.57,281500000.0
2009-02-04 09:34:00,77.565,77.645,77.53,77.645,378000000.0
2009-02-04 09:35:00,77.645,77.675,77.595,77.62,307000000.0
2009-02-04 09:36:00,77.625,77.69,77.625,77.655,323200000.0
2009-02-04 09:37:00,77.655,77.705,77.63,77.69,351200000.0
2009-02-04 09:38:00,77.69,77.695,77.61,77.61,345500000.0
2009-02-04 09:39:00,77.61,77.675,77.605,77.655,249400000.0
2009-02-04 09:40:00,77.655,77.69,77.64,77.64,326000000.0
2009-02-04 09:41:00,77.65,77.67,77.615,77.62,372400000.0
2009-02-04 09:42:00,77.62,77.63,77.53,77.565,289400000.0
2009-02-04 09:43:00,77.565,77.625,77.52,77.52,252000000.0
2009-02-04 09:44:00,77.52,77.535,77.445,77.485,313200000.0
2009-02-04 09:45:00,77.48,77.52,77.48,77.515,221600000.0
2009-02-04 09:46:00,77.52,77.56,77.51,77.56,276000000.0
2009-02-04 09:47:00,77.555,77.575,77.515,77.545,229600000.0
2009-02-04 09:48:00,77.535,77.575,77.53,77.565,179600000.0
2009-02-04 09:49:00,77.56,77.635,77.555,77.58,188800000.0
2009-02-04 09:50:00,77.59,77.62,77.545,77.545,309000000.0
2009-02-04 09:51:00,77.545,77.595,77.54,77.595,291000000.0
2009-02-04 09:52:00,77.595,77.605,77.58,77.6,196000000.0
2009-02-04 09:53:00,77.6,77.6,77.54,77.545,156400000.0
2009-02-04 09:54:00,77.55,77.575,77.54,77.565,193200000.0
2009-02-04 09:55:00,77.565,77.625,77.56,77.57,297400000.0
2009-02-04 09:56:00,77.57,77.6,77.565,77.565,152400000.0
2009-02-04 09:57:00,77.565,77.57,77.48,77.48,239200000.0
2009-02-04 09:58:00,77.48,77.5,77.455,77.47,327600000.0
2009-02-04 09:59:00,77.47,77.515,77.46,77.505,177200000.0
2009-02-04 10:00:00,77.505,77.56,77.5,77.55,225400000.0
2009-02-04 10:01:00,77.54,77.575,77.54,77.56,303800000.0
2009-02-04 10:02:00,77.56,77.61,77.56,77.6,243800000.0
2009-02-04 10:03:00,77.595,77.635,77.595,77.62,208400000.0
2009-02-04 10:04:00,77.61,77.665,77.6,77.635,240800000.0
2009-02-04 10:05:00,77.635,77.66,77.62,77.65,271800000.0
2009-02-04 10:06:00,77.645,77.72,77.645,77.72,280800000.0
2009-02-04 10:07:00,77.72,77.775,77.715,77.77,285600000.0
2009-02-04 10:08:00,77.775,77.775,77.71,77.71,249000000.0
2009-02-04 10:09:00,77.715,77.735,77.67,77.675,257400000.0
2009-02-04 10:10:00,77.675,77.685,77.665,77.685,207400000.0
2009-02-04 10:11:00,77.69,77.7,77.65,77.65,208400000.0
2009-02-04 10:12:00,77.645,77.665,77.61,77.635,175000000.0
2009-02-04 10:13:00,77.63,77.64,77.59,77.625,216600000.0
2009-02-04 10:14:00,77.625,77.68,77.61,77.66,272000000.0
2009-02-04 10:15:00,77.655,77.675,77.64,77.67,341200000.0
2009-02-04 10:16:00,77.675,77.69,77.595,77.64,407600000.0
2009-02-04 10:17:00,77.645,77.645,77.575,77.615,350600000.0
2009-02-04 10:18:00,77.61,77.63,77.61,77.615,216600000.0
2009-02-04 10:19:00,77.615,77.65,77.615,77.64,147200000.0
2009-02-04 10:20:00,77.64,77.675,77.62,77.63,310800000.0
2009-02-04 10:21:00,77.625,77.665,77.62,77.63,185800000.0
2009-02-04 10:22:00,77.63,77.69,77.61,77.69,140000000.0
2009-02-04 10:23:00,77.685,77.715,77.68,77.685,242000000.0
2009-02-04 10:24:00,77.685,77.71,77.665,77.68,196000000.0
2009-02-04 10:25:00,77.67,77.7,77.665,77.675,134000000.0
2009-02-04 10:26:00,77.685,77.705,77.65,77.67,229200000.0
2009-02-04 10:27:00,77.67,77.695,77.645,77.69,382800000.0
2009-02-04 10:28:00,77.69,77.71,77.665,77.695,277000000.0
2009-02-04 10:29:00,77.695,77.74,77.68,77.73,184400000.0
2009-02-04 10:30:00,77.735,77.74,77.71,77.735,247400000.0
2009-02-04 10:31:00,77.735,77.735,77.655,77.655,250400000.0
2009-02-04 10:32:00,77.66,77.665,77.6,77.615,256200000.0
2009-02-04 10:33:00,77.62,77.63,77.595,77.615,190600000.0
2009-02-04 10:34:00,77.61,77.63,77.605,77.61,200600000.0
2009-02-04 10:35:00,77.61,77.635,77.595,77.625,209000000.0
2009-02-04 10:36:00,77.62,77.625,77.585,77.59,298000000.0
2009-02-04 10:37:00,77.595,77.6,77.59,77.6,194000000.0
2009-02-04 10:38:00,77.6,77.6,77.53,77.555,219200000.0
2009-02-04 10:39:00,77.555,77.56,77.51,77.53,242400000.0
2009-02-04 10:40:00,77.525,77.535,77.505,77.505,112200000.0
2009-02-04 10:41:00,77.51,77.51,77.45,77.51,208200000.0
2009-02-04 10:42:00,77.51,77.52,77.475,77.52,196200000.0
2009-02-04 10:43:00,77.535,77.545,77.48,77.505,256200000.0
2009-02-04 10:44:00,77.515,77.52,77.465,77.49,188200000.0
2009-02-04 10:45:00,77.495,77.5,77.47,77.485,188400000.0
2009-02-04 10:46:00,77.48,77.485,77.43,77.435,198400000.0
2009-02-04 10:47:00,77.44,77.47,77.435,77.47,101600000.0
2009-02-04 10:48:00,77.47,77.555,77.47,77.535,214000000.0
2009-02-04 10:49:00,77.535,77.57,77.53,77.57,227600000.0
2009-02-04 10:50:00,77.57,77.57,77.53,77.545,118000000.0
2009-02-04 10:51:00,77.54,77.56,77.525,77.55,281200000.0
2009-02-04 10:52:00,77.555,77.555,77.52,77.545,188400000.0
2009-02-04 10:53:00,77.545,77.565,77.49,77.495,256800000.0
2009-02-04 10:54:00,77.495,77.55,77.495,77.525,207200000.0
2009-02-04 10:55:00,77.525,77.545,77.48,77.48,108000000.0
2009-02-04 10:56:00,77.485,77.49,77.47,77.475,203200000.0
2009-02-04 10:57:00,77.475,77.475,77.415,77.42,322800000.0
2009-02-04 10:58:00,77.42,77.425,77.39,77.39,336000000.0
2009-02-04 10:59:00,77.395,77.435,77.39,77.435,171200000.0
2009-02-04 11:00:00,77.43,77.44,77.415,77.415,92800000.0
2009-02-04 11:01:00,77.42,77.47,77.42,77.45,244000000.0
2009-02-04 11:02:00,77.46,77.48,77.395,77.405,306000000.0
2009-02-04 11:03:00,77.405,77.42,77.38,77.395,245400000.0
2009-02-04 11:04:00,77.39,77.41,77.355,77.41,243200000.0
2009-02-04 11:05:00,77.41,77.42,77.365,77.385,234000000.0
2009-02-04 11:06:00,77.385,77.405,77.355,77.39,232200000.0
2009-02-04 11:07:00,77.39,77.39,77.36,77.365,176000000.0
2009-02-04 11:08:00,77.365,77.385,77.335,77.335,167600000.0
2009-02-04 11:09:00,77.33,77.34,77.315,77.325,154000000.0
2009-02-04 11:10:00,77.325,77.345,77.295,77.295,123200000.0
2009-02-04 11:11:00,77.295,77.305,77.255,77.29,182900000.0
2009-02-04 11:12:00,77.275,77.32,77.26,77.305,283200000.0
2009-02-04 11:13:00,77.305,77.325,77.29,77.325,154800000.0
2009-02-04 11:14:00,77.325,77.335,77.305,77.33,130800000.0
2009-02-04 11:15:00,77.33,77.35,77.325,77.335,150800000.0
2009-02-04 11:16:00,77.34,77.34,77.29,77.305,149600000.0
2009-02-04 11:17:00,77.305,77.305,77.25,77.27,237200000.0
2009-02-04 11:18:00,77.235,77.26,77.23,77.25,233800000.0
2009-02-04 11:19:00,77.265,77.275,77.245,77.255,173600000.0
2009-02-04 11:20:00,77.25,77.26,77.22,77.24,250800000.0
2009-02-04 11:21:00,77.23,77.255,77.23,77.235,216200000.0
2009-02-04 11:22:00,77.24,77.245,77.2,77.215,174400000.0
2009-02-04 11:23:00,77.22,77.22,77.205,77.22,119800000.0
2009-02-04 11:24:00,77.22,77.235,77.19,77.23,264600000.0
2009-02-04 11:25:00,77.23,77.245,77.215,77.235,184000000.0
2009-02-04 11:26:00,77.225,77.235,77.22,77.22,96400000.0
2009-02-04 11:27:00,77.22,77.235,77.22,77.225,154800000.0
2009-02-04 11:28:00,77.235,77.235,77.225,77.235,191200000.0
2009-02-04 11:29:00,77.225,77.24,77.205,77.205,201200000.0
2009-02-04 11:30:00,77.21,77.225,77.195,77.2,162000000.0
2009-02-04 11:31:00,77.195,77.195,77.185,77.195,117600000.0
2009-02-04 11:32:00,77.195,77.24,77.195,77.22,253200000.0
2009-02-04 11:33:00,77.225,77.245,77.215,77.215,215600000.0
2009-02-04 11:34:00,77.22,77.225,77.18,77.185,241200000.0
2009-02-04 11:35:00,77.185,77.205,77.165,77.185,172800000.0
2009-02-04 11:36:00,77.19,77.22,77.185,77.19,155600000.0
2009-02-04 11:37:00,77.19,77.2,77.17,77.175,255400000.0
2009-02-04 11:38:00,77.175,77.2,77.175,77.185,188800000.0
2009-02-04 11:39:00,77.185,77.21,77.185,77.21,220400000.0
2009-02-04 11:40:00,77.21,77.22,77.205,77.205,165600000.0
2009-02-04 11:41:00,77.205,77.25,77.2,77.25,171600000.0
2009-02-04 11:42:00,77.25,77.26,77.23,77.245,184400000.0
2009-02-04 11:43:00,77.245,77.265,77.235,77.245,170000000.0
2009-02-04 11:44:00,77.245,77.245,77.225,77.235,104800000.0
2009-02-04 11:45:00,77.235,77.255,77.215,77.255,88800000.0
2009-02-04 11:46:00,77.255,77.285,77.235,77.265,168400000.0
2009-02-04 11:47:00,77.27,77.275,77.21,77.22,268400000.0
2009-02-04 11:48:00,77.22,77.245,77.19,77.23,296800000.0
2009-02-04 11:49:00,77.235,77.305,77.235,77.305,220000000.0
2009-02-04 11:50:00,77.305,77.335,77.28,77.335,276400000.0
2009-02-04 11:51:00,77.325,77.35,77.305,77.345,226000000.0
2009-02-04 11:52:00,77.35,77.355,77.335,77.35,149600000.0
2009-02-04 11:53:00,77.35,77.36,77.34,77.355,137200000.0
2009-02-04 11:54:00,77.36,77.395,77.36,77.38,112800000.0
2009-02-04 11:55:00,77.385,77.395,77.35,77.36,137600000.0
2009-02-04 11:56:00,77.355,77.38,77.35,77.365,128400000.0
2009-02-04 11:57:00,77.36,77.395,77.36,77.38,130800000.0
2009-02-04 11:58:00,77.38,77.385,77.325,77.325,227800000.0
2009-02-04 11:59:00,77.325,77.335,77.29,77.3,175000000.0
2009-02-04 12:00:00,77.31,77.335,77.285,77.3,180400000.0
2009-02-04 12:01:00,77.3,77.335,77.295,77.31,149200000.0
2009-02-04 12:02:00,77.31,77.315,77.275,77.29,158000000.0
2009-02-04 12:03:00,77.29,77.29,77.26,77.28,199200000.0
2009-02-04 12:04:00,77.28,77.31,77.27,77.28,150000000.0
2009-02-04 12:05:00,77.28,77.28,77.255,77.265,186400000.0
2009-02-04 12:06:00,77.265,77.27,77.255,77.26,113200000.0
2009-02-04 12:07:00,77.265,77.27,77.245,77.255,134400000.0
2009-02-04 12:08:00,77.255,77.265,77.24,77.245,84000000.0
2009-02-04 12:09:00,77.245,77.285,77.24,77.27,141600000.0
2009-02-04 12:10:00,77.275,77.305,77.275,77.28,186800000.0
2009-02-04 12:11:00,77.275,77.32,77.26,77.305,191200000.0
2009-02-04 12:12:00,77.31,77.31,77.25,77.27,124400000.0
2009-02-04 12:13:00,77.27,77.27,77.255,77.27,132800000.0
2009-02-04 12:14:00,77.265,77.29,77.265,77.265,170600000.0
2009-02-04 12:15:00,77.265,77.29,77.265,77.275,114000000.0
2009-02-04 12:16:00,77.275,77.28,77.25,77.26,114400000.0
2009-02-04 12:17:00,77.255,77.275,77.255,77.265,54400000.0
2009-02-04 12:18:00,77.265,77.265,77.235,77.255,115800000.0
2009-02-04 12:19:00,77.255,77.32,77.255,77.3,169200000.0
2009-02-04 12:20:00,77.295,77.355,77.285,77.35,225600000.0
2009-02-04 12:21:00,77.355,77.395,77.35,77.37,128400000.0
2009-02-04 12:22:00,77.36,77.375,77.32,77.345,155200000.0
2009-02-04 12:23:00,77.345,77.345,77.315,77.345,141600000.0
2009-02-04 12:24:00,77.335,77.38,77.335,77.37,176600000.0
2009-02-04 12:25:00,77.375,77.415,77.375,77.415,115600000.0
2009-02-04 12:26:00,77.42,77.435,77.41,77.42,95200000.0
2009-02-04 12:27:00,77.42,77.44,77.42,77.43,66400000.0
2009-02-04 12:28:00,77.43,77.44,77.365,77.39,146800000.0
2009-02-04 12:29:00,77.39,77.39,77.375,77.385,49600000.0
2009-02-04 12:30:00,77.375,77.375,77.35,77.36,190800000.0
2009-02-04 12:31:00,77.37,77.385,77.35,77.37,150200000.0
2009-02-04 12:32:00,77.37,77.37,77.345,77.345,66400000.0
2009-02-04 12:33:00,77.35,77.36,77.33,77.345,202000000.0
2009-02-04 12:34:00,77.345,77.345,77.31,77.345,160400000.0
2009-02-04 12:35:00,77.345,77.345,77.325,77.33,82400000.0
2009-02-04 12:36:00,77.325,77.33,77.305,77.32,170800000.0
2009-02-04 12:37:00,77.315,77.335,77.305,77.315,163800000.0
2009-02-04 12:38:00,77.315,77.325,77.31,77.325,120400000.0
2009-02-04 12:39:00,77.33,77.33,77.3,77.305,96800000.0
2009-02-04 12:40:00,77.31,77.335,77.3,77.325,246000000.0
2009-02-04 12:41:00,77.325,77.325,77.31,77.32,74400000.0
2009-02-04 12:42:00,77.32,77.36,77.32,77.36,136400000.0
2009-02-04 12:43:00,77.36,77.37,77.32,77.325,110000000.0
2009-02-04 12:44:00,77.33,77.33,77.31,77.31,160200000.0
2009-02-04 12:45:00,77.315,77.315,77.245,77.245,246000000.0
2009-02-04 12:46:00,77.245,77.265,77.22,77.225,188400000.0
2009-02-04 12:47:00,77.23,77.245,77.17,77.185,165200000.0
2009-02-04 12:48:00,77.18,77.19,77.165,77.165,149600000.0
2009-02-04 12:49:00,77.165,77.165,77.15,77.16,115600000.0
2009-02-04 12:50:00,77.16,77.18,77.155,77.165,160400000.0
2009-02-04 12:51:00,77.16,77.18,77.15,77.165,171200000.0
2009-02-04 12:52:00,77.18,77.18,77.105,77.11,284800000.0
2009-02-04 12:53:00,77.1,77.1,77.025,77.025,282200000.0
2009-02-04 12:54:00,77.025,77.065,77.025,77.045,340000000.0
2009-02-04 12:55:00,77.045,77.14,77.045,77.135,255800000.0
2009-02-04 12:56:00,77.13,77.16,77.095,77.095,238200000.0
2009-02-04 12:57:00,77.095,77.16,77.095,77.16,164600000.0
2009-02-04 12:58:00,77.165,77.23,77.165,77.175,269200000.0
2009-02-04 12:59:00,77.175,77.19,77.13,77.13,192000000.0
2009-02-04 13:00:00,77.13,77.16,77.09,77.11,192600000.0
2009-02-04 13:01:00,77.11,77.13,77.095,77.115,205600000.0
2009-02-04 13:02:00,77.12,77.125,77.02,77.02,199200000.0
2009-02-04 13:03:00,77.03,77.045,77.005,77.045,298000000.0
2009-02-04 13:04:00,77.045,77.07,77.04,77.07,190400000.0
2009-02-04 13:05:00,77.07,77.09,77.05,77.09,188400000.0
2009-02-04 13:06:00,77.085,77.11,77.07,77.105,231600000.0
2009-02-04 13:07:00,77.1,77.125,77.085,77.115,229400000.0
2009-02-04 13:08:00,77.115,77.125,77.065,77.065,163200000.0
2009-02-04 13:09:00,77.055,77.07,77.015,77.02,271400000.0
2009-02-04 13:10:00,77.02,77.02,76.935,76.935,299200000.0
2009-02-04 13:11:00,76.92,76.935,76.815,76.815,321000000.0
2009-02-04 13:12:00,76.805,76.82,76.73,76.81,212800000.0
2009-02-04 13:13:00,76.805,76.85,76.79,76.85,201800000.0
2009-02-04 13:14:00,76.85,76.88,76.825,76.875,192800000.0
2009-02-04 13:15:00,76.88,76.89,76.86,76.87,200800000.0
2009-02-04 13:16:00,76.87,76.895,76.845,76.88,224800000.0
2009-02-04 13:17:00,76.88,76.905,76.865,76.875,175600000.0
2009-02-04 13:18:00,76.875,76.925,76.875,76.915,321400000.0
2009-02-04 13:19:00,76.91,76.945,76.9,76.945,219200000.0
2009-02-04 13:20:00,76.94,76.965,76.93,76.935,204000000.0
2009-02-04 13:21:00,76.93,76.935,76.815,76.83,254000000.0
2009-02-04 13:22:00,76.825,76.9,76.815,76.89,168400000.0
2009-02-04 13:23:00,76.895,76.91,76.88,76.885,185600000.0
2009-02-04 13:24:00,76.89,76.895,76.85,76.865,183800000.0
2009-02-04 13:25:00,76.865,76.885,76.835,76.855,162000000.0
2009-02-04 13:26:00,76.86,76.9,76.845,76.875,123600000.0
2009-02-04 13:27:00,76.88,76.9,76.86,76.87,242400000.0
2009-02-04 13:28:00,76.875,76.88,76.85,76.87,208000000.0
2009-02-04 13:29:00,76.87,76.87,76.79,76.79,196800000.0
2009-02-04 13:30:00,76.785,76.785,76.715,76.76,266000000.0
2009-02-04 13:31:00,76.76,76.765,76.605,76.64,292200000.0
2009-02-04 13:32:00,76.64,76.66,76.62,76.65,349800000.0
2009-02-04 13:33:00,76.65,76.71,76.64,76.7,318000000.0
2009-02-04 13:34:00,76.7,76.715,76.675,76.7,387400000.0
2009-02-04 13:35:00,76.705,76.71,76.655,76.655,249200000.0
2009-02-04 13:36:00,76.655,76.675,76.64,76.66,287000000.0
2009-02-04 13:37:00,76.65,76.71,76.65,76.71,293400000.0
2009-02-04 13:38:00,76.71,76.735,76.68,76.7,278800000.0
2009-02-04 13:39:00,76.7,76.715,76.64,76.71,212800000.0
2009-02-04 13:40:00,76.71,76.75,76.695,76.72,123800000.0
2009-02-04 13:41:00,76.725,76.73,76.695,76.715,202400000.0
2009-02-04 13:42:00,76.71,76.75,76.705,76.72,161000000.0
2009-02-04 13:43:00,76.725,76.735,76.71,76.725,185200000.0
2009-02-04 13:44:00,76.72,76.745,76.715,76.745,80200000.0
2009-02-04 13:45:00,76.745,76.76,76.71,76.73,168800000.0
2009-02-04 13:46:00,76.725,76.74,76.685,76.73,166200000.0
2009-02-04 13:47:00,76.73,76.765,76.73,76.76,145000000.0
2009-02-04 13:48:00,76.76,76.81,76.745,76.76,158100000.0
2009-02-04 13:49:00,76.755,76.78,76.715,76.74,197400000.0
2009-02-04 13:50:00,76.74,76.74,76.7,76.72,173900000.0
2009-02-04 13:51:00,76.72,76.75,76.72,76.745,137600000.0
2009-02-04 13:52:00,76.745,76.805,76.74,76.795,229400000.0
2009-02-04 13:53:00,76.8,76.805,76.745,76.775,189400000.0
2009-02-04 13:54:00,76.775,76.795,76.775,76.775,150600000.0
2009-02-04 13:55:00,76.775,76.775,76.745,76.76,216200000.0
2009-02-04 13:56:00,76.76,76.805,76.76,76.78,193000000.0
2009-02-04 13:57:00,76.78,76.82,76.78,76.82,110000000.0
2009-02-04 13:58:00,76.83,76.85,76.83,76.84,48000000.0
2009-02-04 13:59:00,76.84,76.885,76.835,76.88,247200000.0
2009-02-04 14:00:00,76.88,76.88,76.815,76.84,206800000.0
2009-02-04 14:01:00,76.845,76.85,76.76,76.765,275200000.0
2009-02-04 14:02:00,76.775,76.795,76.75,76.755,173200000.0
2009-02-04 14:03:00,76.76,76.8,76.76,76.78,159600000.0
2009-02-04 14:04:00,76.78,76.78,76.76,76.76,161000000.0
2009-02-04 14:05:00,76.765,76.795,76.755,76.78,184400000.0
2009-02-04 14:06:00,76.775,76.8,76.765,76.77,132000000.0
2009-02-04 14:07:00,76.765,76.77,76.735,76.77,83200000.0
2009-02-04 14:08:00,76.765,76.775,76.735,76.74,105000000.0
2009-02-04 14:09:00,76.745,76.76,76.73,76.735,108000000.0
2009-02-04 14:10:00,76.735,76.75,76.725,76.725,186400000.0
2009-02-04 14:11:00,76.73,76.77,76.72,76.77,116000000.0
2009-02-04 14:12:00,76.77,76.795,76.755,76.755,158000000.0
2009-02-04 14:13:00,76.755,76.8,76.735,76.8,195400000.0
2009-02-04 14:14:00,76.8,76.815,76.765,76.815,155600000.0
2009-02-04 14:15:00,76.815,76.82,76.79,76.795,102000000.0
2009-02-04 14:16:00,76.8,76.81,76.785,76.8,147000000.0
2009-02-04 14:17:00,76.8,76.83,76.8,76.83,106400000.0
2009-02-04 14:18:00,76.83,76.84,76.815,76.82,139200000.0
2009-02-04 14:19:00,76.82,76.825,76.81,76.82,105600000.0
2009-02-04 14:20:00,76.815,76.835,76.815,76.825,112800000.0
2009-02-04 14:21:00,76.825,76.825,76.78,76.8,105000000.0
2009-02-04 14:22:00,76.805,76.815,76.795,76.81,107200000.0
2009-02-04 14:23:00,76.815,76.835,76.79,76.79,93200000.0
2009-02-04 14:24:00,76.8,76.82,76.785,76.82,124400000.0
2009-02-04 14:25:00,76.815,76.82,76.72,76.73,219200000.0
2009-02-04 14:26:00,76.715,76.725,76.665,76.71,193200000.0
2009-02-04 14:27:00,76.71,76.735,76.7,76.72,100800000.0
2009-02-04 14:28:00,76.71,76.735,76.71,76.71,86200000.0
2009-02-04 14:29:00,76.71,76.71,76.655,76.69,93600000.0
2009-02-04 14:30:00,76.675,76.675,76.545,76.585,290400000.0
2009-02-04 14:31:00,76.585,76.655,76.58,76.64,179600000.0
2009-02-04 14:32:00,76.645,76.68,76.635,76.675,199600000.0
2009-02-04 14:33:00,76.67,76.68,76.65,76.655,74400000.0
2009-02-04 14:34:00,76.665,76.675,76.62,76.625,146000000.0
2009-02-04 14:35:00,76.625,76.655,76.605,76.62,207600000.0
2009-02-04 14:36:00,76.62,76.64,76.595,76.605,144000000.0
2009-02-04 14:37:00,76.61,76.635,76.58,76.605,188600000.0
2009-02-04 14:38:00,76.605,76.625,76.565,76.605,159800000.0
2009-02-04 14:39:00,76.605,76.61,76.575,76.605,147400000.0
2009-02-04 14:40:00,76.605,76.665,76.54,76.65,161000000.0
2009-02-04 14:41:00,76.645,76.65,76.62,76.645,88000000.0
2009-02-04 14:42:00,76.645,76.645,76.615,76.635,163800000.0
2009-02-04 14:43:00,76.635,76.675,76.63,76.635,113800000.0
2009-02-04 14:44:00,76.635,76.645,76.61,76.615,169200000.0
2009-02-04 14:45:00,76.615,76.655,76.61,76.63,88400000.0
2009-02-04 14:46:00,76.625,76.725,76.625,76.695,149200000.0
2009-02-04 14:47:00,76.695,76.695,76.67,76.69,78600000.0
2009-02-04 14:48:00,76.695,76.795,76.695,76.775,161800000.0
2009-02-04 14:49:00,76.775,76.82,76.765,76.805,245000000.0
2009-02-04 14:50:00,76.8,76.81,76.775,76.775,176400000.0
2009-02-04 14:51:00,76.78,76.815,76.77,76.775,221800000.0
2009-02-04 14:52:00,76.765,76.785,76.74,76.745,278400000.0
2009-02-04 14:53:00,76.755,76.765,76.72,76.755,195800000.0
2009-02-04 14:54:00,76.755,76.755,76.675,76.675,228000000.0
2009-02-04 14:55:00,76.675,76.71,76.665,76.67,210600000.0
2009-02-04 14:56:00,76.67,76.69,76.655,76.68,149600000.0
2009-02-04 14:57:00,76.675,76.685,76.655,76.665,126000000.0
2009-02-04 14:58:00,76.67,76.685,76.655,76.685,122000000.0
2009-02-04 14:59:00,76.685,76.705,76.675,76.68,177600000.0
2009-02-04 15:00:00,76.675,76.7,76.67,76.68,164800000.0
2009-02-04 15:01:00,76.685,76.705,76.665,76.695,234300000.0
2009-02-04 15:02:00,76.695,76.71,76.67,76.685,255800000.0
2009-02-04 15:03:00,76.685,76.685,76.625,76.655,179000000.0
2009-02-04 15:04:00,76.65,76.68,76.64,76.66,211600000.0
2009-02-04 15:05:00,76.66,76.685,76.625,76.685,194000000.0
2009-02-04 15:06:00,76.685,76.695,76.655,76.685,125200000.0
2009-02-04 15:07:00,76.685,76.735,76.68,76.695,204400000.0
2009-02-04 15:08:00,76.695,76.74,76.675,76.735,199800000.0
2009-02-04 15:09:00,76.735,76.755,76.72,76.755,101600000.0
2009-02-04 15:10:00,76.75,76.755,76.705,76.71,150800000.0
2009-02-04 15:11:00,76.71,76.71,76.68,76.68,127000000.0
2009-02-04 15:12:00,76.68,76.695,76.665,76.675,225000000.0
2009-02-04 15:13:00,76.675,76.7,76.675,76.7,158200000.0
2009-02-04 15:14:00,76.7,76.7,76.64,76.665,141600000.0
2009-02-04 15:15:00,76.655,76.73,76.645,76.73,238800000.0
2009-02-04 15:16:00,76.73,76.785,76.685,76.775,246400000.0
2009-02-04 15:17:00,76.775,76.775,76.675,76.695,262000000.0
2009-02-04 15:18:00,76.7,76.79,76.69,76.785,260000000.0
2009-02-04 15:19:00,76.78,76.825,76.765,76.805,186400000.0
2009-02-04 15:20:00,76.795,76.86,76.765,76.845,234800000.0
2009-02-04 15:21:00,76.85,76.91,76.84,76.91,245200000.0
2009-02-04 15:22:00,76.915,76.945,76.875,76.945,202000000.0
2009-02-04 15:23:00,76.94,77.02,76.93,77.005,214600000.0
2009-02-04 15:24:00,77.005,77.005,76.94,76.95,200400000.0
2009-02-04 15:25:00,76.95,76.96,76.92,76.925,253000000.0
2009-02-04 15:26:00,76.925,76.975,76.92,76.93,177000000.0
2009-02-04 15:27:00,76.93,76.96,76.925,76.93,176200000.0
2009-02-04 15:28:00,76.93,76.96,76.9,76.93,220000000.0
2009-02-04 15:29:00,76.93,76.965,76.925,76.96,182000000.0
2009-02-04 15:30:00,76.95,76.955,76.91,76.95,196800000.0
2009-02-04 15:31:00,76.945,77.03,76.935,77.025,205600000.0
2009-02-04 15:32:00,77.035,77.08,77.02,77.02,290400000.0
2009-02-04 15:33:00,77.02,77.09,77.02,77.09,332600000.0
2009-02-04 15:34:00,77.09,77.11,77.045,77.09,326400000.0
2009-02-04 15:35:00,77.095,77.095,77.035,77.075,250800000.0
2009-02-04 15:36:00,77.075,77.075,77.04,77.045,191200000.0
2009-02-04 15:37:00,77.05,77.05,76.97,77.005,200400000.0
2009-02-04 15:38:00,77.005,77.01,76.935,76.965,164800000.0
2009-02-04 15:39:00,76.965,76.995,76.96,76.98,184400000.0
2009-02-04 15:40:00,76.98,77.0,76.935,76.98,217200000.0
2009-02-04 15:41:00,76.98,76.995,76.97,76.99,140800000.0
2009-02-04 15:42:00,76.99,77.005,76.95,76.975,171600000.0
2009-02-04 15:43:00,76.97,76.975,76.93,76.95,201000000.0
2009-02-04 15:44:00,76.955,76.97,76.94,76.94,208200000.0
2009-02-04 15:45:00,76.94,76.975,76.94,76.965,171200000.0
2009-02-04 15:46:00,76.965,76.98,76.945,76.955,92800000.0
2009-02-04 15:47:00,76.945,76.975,76.925,76.935,159200000.0
2009-02-04 15:48:00,76.94,76.975,76.935,76.97,176000000.0
2009-02-04 15:49:00,76.97,76.995,76.96,76.96,119800000.0
2009-02-04 15:50:00,76.97,76.985,76.93,76.935,87600000.0
2009-02-04 15:51:00,76.935,77.02,76.93,77.02,234200000.0
2009-02-04 15:52:00,77.015,77.065,76.975,77.035,195800000.0
2009-02-04 15:53:00,77.035,77.06,77.015,77.045,152800000.0
2009-02-04 15:54:00,77.045,77.055,76.965,76.97,179600000.0
2009-02-04 15:55:00,76.97,77.01,76.96,77.01,197200000.0
2009-02-04 15:56:00,77.015,77.07,77.005,77.03,204800000.0
2009-02-04 15:57:00,77.03,77.04,76.995,77.01,163600000.0
2009-02-04 15:58:00,77.005,77.045,76.995,77.02,180400000.0
2009-02-04 15:59:00,77.025,77.05,77.005,77.025,161400000.0
2009-02-04 16:00:00,77.01,77.105,77.01,77.035,214000000.0
2009-02-04 16:01:00,77.025,77.045,77.01,77.03,237800000.0
2009-02-04 16:02:00,77.03,77.065,77.015,77.065,240200000.0
2009-02-04 16:03:00,77.07,77.07,76.99,77.02,228400000.0
2009-02-04 16:04:00,77.015,77.02,76.97,76.99,186200000.0
2009-02-04 16:05:00,76.985,77.025,76.955,77.015,188200000.0
2009-02-04 16:06:00,77.01,77.01,76.955,76.98,393200000.0
2009-02-04 16:07:00,76.98,77.035,76.96,77.015,368600000.0
2009-02-04 16:08:00,77.015,77.115,77.005,77.11,194800000.0
2009-02-04 16:09:00,77.1,77.11,77.04,77.04,302800000.0
2009-02-04 16:10:00,77.035,77.07,77.0,77.025,211400000.0
2009-02-04 16:11:00,77.03,77.065,76.975,77.005,209500000.0
2009-02-04 16:12:00,77.005,77.07,76.995,77.065,156600000.0
2009-02-04 16:13:00,77.055,77.085,77.04,77.08,179400000.0
2009-02-04 16:14:00,77.1,77.13,77.04,77.045,309800000.0
2009-02-04 16:15:00,77.04,77.085,77.03,77.075,229600000.0
2009-02-04 16:16:00,77.07,77.075,77.045,77.05,158000000.0
2009-02-04 16:17:00,77.055,77.075,77.02,77.055,213000000.0
2009-02-04 16:18:00,77.055,77.06,76.99,77.005,228200000.0
2009-02-04 16:19:00,77.015,77.015,76.96,76.965,167600000.0
2009-02-04 16:20:00,76.965,77.035,76.965,77.005,150800000.0
2009-02-04 16:21:00,77.005,77.02,76.935,76.965,162600000.0
2009-02-04 16:22:00,76.965,76.965,76.91,76.925,176200000.0
2009-02-04 16:23:00,76.93,76.955,76.88,76.89,223400000.0
2009-02-04 16:24:00,76.895,76.9,76.88,76.885,150400000.0
2009-02-04 16:25:00,76.895,76.92,76.885,76.92,64200000.0
2009-02-04 16:26:00,76.915,76.92,76.885,76.905,94800000.0
2009-02-04 16:27:00,76.905,76.985,76.9,76.965,103200000.0
2009-02-04 16:28:00,76.965,76.97,76.945,76.96,97000000.0
2009-02-04 16:29:00,76.955,76.98,76.91,76.925,202600000.0
2009-02-04 16:30:00,76.925,76.97,76.895,76.945,172000000.0
2009-02-04 16:31:00,76.945,77.0,76.925,76.925,147200000.0
2009-02-04 16:32:00,76.92,76.935,76.905,76.92,163200000.0
2009-02-04 16:33:00,76.925,76.925,76.885,76.89,130600000.0
2009-02-04 16:34:00,76.9,76.905,76.86,76.875,146800000.0
2009-02-04 16:35:00,76.88,76.885,76.85,76.87,198000000.0
2009-02-04 16:36:00,76.87,76.925,76.855,76.89,205200000.0
2009-02-04 16:37:00,76.895,76.91,76.85,76.9,177600000.0
2009-02-04 16:38:00,76.905,76.92,76.865,76.875,224000000.0
2009-02-04 16:39:00,76.875,76.93,76.85,76.93,215000000.0
2009-02-04 16:40:00,76.93,76.955,76.905,76.955,182800000.0
2009-02-04 16:41:00,76.955,76.975,76.9,76.91,126400000.0
2009-02-04 16:42:00,76.91,76.955,76.88,76.95,208800000.0
2009-02-04 16:43:00,76.95,76.95,76.915,76.935,264000000.0
2009-02-04 16:44:00,76.93,76.95,76.915,76.93,106800000.0
2009-02-04 16:45:00,76.935,77.0,76.935,76.95,142100000.0
2009-02-04 16:46:00,76.945,76.98,76.94,76.96,127600000.0
2009-02-04 16:47:00,76.965,76.98,76.945,76.96,112200000.0
2009-02-04 16:48:00,76.965,76.98,76.945,76.95,84800000.0
2009-02-04 16:49:00,76.945,76.955,76.9,76.92,133800000.0
2009-02-04 16:50:00,76.92,76.935,76.9,76.925,146200000.0
2009-02-04 16:51:00,76.92,76.95,76.905,76.92,158400000.0
2009-02-04 16:52:00,76.92,76.98,76.895,76.955,166200000.0
2009-02-04 16:53:00,76.955,77.005,76.93,76.93,184600000.0
2009-02-04 16:54:00,76.93,77.045,76.92,77.03,186600000.0
2009-02-04 16:55:00,77.045,77.11,77.025,77.085,199000000.0
2009-02-04 16:56:00,77.095,77.11,77.035,77.045,190000000.0
2009-02-04 16:57:00,77.04,77.055,77.005,77.04,173800000.0
2009-02-04 16:58:00,77.035,77.06,77.015,77.06,174000000.0
2009-02-04 16:59:00,77.06,77.06,76.99,77.005,205800000.0
2009-02-04 17:00:00,77.005,77.29,77.0,77.27,190200000.0
2009-02-04 17:01:00,77.265,77.265,77.195,77.195,260200000.0
2009-02-04 17:02:00,77.2,77.215,77.14,77.14,278200000.0
2009-02-04 17:03:00,77.14,77.2,77.14,77.2,260200000.0
2009-02-04 17:04:00,77.205,77.24,77.17,77.18,273200000.0
2009-02-04 17:05:00,77.19,77.295,77.19,77.26,280000000.0
2009-02-04 17:06:00,77.26,77.27,77.23,77.23,260200000.0
2009-02-04 17:07:00,77.24,77.3,77.21,77.27,298400000.0
2009-02-04 17:08:00,77.285,77.315,77.265,77.28,246600000.0
2009-02-04 17:09:00,77.285,77.31,77.245,77.31,254800000.0
2009-02-04 17:10:00,77.305,77.37,77.275,77.365,266200000.0
2009-02-04 17:11:00,77.365,77.43,77.335,77.415,258000000.0
2009-02-04 17:12:00,77.38,77.44,77.38,77.415,268300000.0
2009-02-04 17:13:00,77.42,77.42,77.35,77.395,154800000.0
2009-02-04 17:14:00,77.39,77.445,77.39,77.395,234900000.0
2009-02-04 17:15:00,77.405,77.445,77.385,77.435,172000000.0
2009-02-04 17:16:00,77.445,77.515,77.44,77.485,183600000.0
2009-02-04 17:17:00,77.49,77.52,77.455,77.515,255800000.0
2009-02-04 17:18:00,77.525,77.535,77.45,77.455,297600000.0
2009-02-04 17:19:00,77.46,77.465,77.41,77.425,201000000.0
2009-02-04 17:20:00,77.425,77.44,77.405,77.415,134000000.0
2009-02-04 17:21:00,77.415,77.45,77.415,77.43,245800000.0
2009-02-04 17:22:00,77.425,77.46,77.42,77.435,271200000.0
2009-02-04 17:23:00,77.43,77.445,77.405,77.415,151400000.0
2009-02-04 17:24:00,77.41,77.43,77.375,77.38,169000000.0
2009-02-04 17:25:00,77.385,77.415,77.38,77.395,190200000.0
2009-02-04 17:26:00,77.395,77.41,77.36,77.37,328200000.0
2009-02-04 17:27:00,77.37,77.38,77.34,77.37,284600000.0
2009-02-04 17:28:00,77.375,77.43,77.365,77.4,240000000.0
2009-02-04 17:29:00,77.4,77.46,77.395,77.445,200400000.0
2009-02-04 17:30:00,77.455,77.51,77.41,77.505,292000000.0
2009-02-04 17:31:00,77.5,77.545,77.48,77.495,275600000.0
2009-02-04 17:32:00,77.505,77.555,77.495,77.51,281800000.0
2009-02-04 17:33:00,77.51,77.51,77.44,77.45,337000000.0
2009-02-04 17:34:00,77.455,77.59,77.45,77.56,345600000.0
2009-02-04 17:35:00,77.555,77.6,77.535,77.6,261800000.0
2009-02-04 17:36:00,77.59,77.595,77.53,77.545,310800000.0
2009-02-04 17:37:00,77.54,77.55,77.495,77.515,216600000.0
2009-02-04 17:38:00,77.515,77.52,77.475,77.5,256400000.0
2009-02-04 17:39:00,77.505,77.51,77.475,77.49,236800000.0
2009-02-04 17:40:00,77.49,77.505,77.475,77.48,237400000.0
2009-02-04 17:41:00,77.49,77.51,77.475,77.5,166400000.0
2009-02-04 17:42:00,77.495,77.495,77.45,77.455,220200000.0
2009-02-04 17:43:00,77.46,77.505,77.43,77.45,257000000.0
2009-02-04 17:44:00,77.455,77.485,77.43,77.475,311800000.0
2009-02-04 17:45:00,77.475,77.555,77.47,77.545,242800000.0
2009-02-04 17:46:00,77.54,77.54,77.46,77.495,350000000.0
2009-02-04 17:47:00,77.49,77.5,77.445,77.485,204600000.0
2009-02-04 17:48:00,77.485,77.495,77.46,77.49,178000000.0
2009-02-04 17:49:00,77.485,77.49,77.455,77.46,278600000.0
2009-02-04 17:50:00,77.46,77.465,77.44,77.465,205200000.0
2009-02-04 17:51:00,77.46,77.515,77.455,77.5,195200000.0
2009-02-04 17:52:00,77.5,77.55,77.495,77.54,282400000.0
2009-02-04 17:53:00,77.54,77.55,77.515,77.54,180400000.0
2009-02-04 17:54:00,77.535,77.535,77.48,77.49,173400000.0
2009-02-04 17:55:00,77.49,77.51,77.48,77.495,176400000.0
2009-02-04 17:56:00,77.5,77.525,77.465,77.475,155600000.0
2009-02-04 17:57:00,77.47,77.535,77.47,77.535,163200000.0
2009-02-04 17:58:00,77.54,77.585,77.525,77.545,205600000.0
2009-02-04 17:59:00,77.545,77.56,77.525,77.535,153200000.0
2009-02-04 18:00:00,77.535,77.545,77.48,77.53,202000000.0
2009-02-04 18:01:00,77.52,77.535,77.495,77.525,196800000.0
2009-02-04 18:02:00,77.525,77.535,77.495,77.505,277000001.0
2009-02-04 18:03:00,77.505,77.515,77.48,77.49,185200000.0
2009-02-04 18:04:00,77.485,77.51,77.44,77.455,184800000.0
2009-02-04 18:05:00,77.47,77.505,77.47,77.495,136400000.0
2009-02-04 18:06:00,77.495,77.51,77.46,77.475,177200000.0
2009-02-04 18:07:00,77.48,77.48,77.415,77.425,190400000.0
2009-02-04 18:08:00,77.425,77.425,77.285,77.285,249600000.0
2009-02-04 18:09:00,77.27,77.315,77.245,77.305,212000000.0
2009-02-04 18:10:00,77.31,77.315,77.25,77.265,219600000.0
2009-02-04 18:11:00,77.27,77.325,77.255,77.255,243000000.0
2009-02-04 18:12:00,77.245,77.32,77.245,77.305,200400000.0
2009-02-04 18:13:00,77.3,77.35,77.275,77.33,258400000.0
2009-02-04 18:14:00,77.33,77.4,77.32,77.36,202600000.0
2009-02-04 18:15:00,77.365,77.38,77.29,77.32,269400000.0
2009-02-04 18:16:00,77.32,77.33,77.235,77.235,269000000.0
2009-02-04 18:17:00,77.235,77.24,77.195,77.24,261900000.0
2009-02-04 18:18:00,77.24,77.305,77.23,77.295,268800000.0
2009-02-04 18:19:00,77.29,77.35,77.29,77.335,173600000.0
2009-02-04 18:20:00,77.33,77.33,77.275,77.28,250600000.0
2009-02-04 18:21:00,77.28,77.31,77.27,77.295,293600000.0
2009-02-04 18:22:00,77.29,77.33,77.285,77.325,186600000.0
2009-02-04 18:23:00,77.32,77.32,77.265,77.305,170800000.0
2009-02-04 18:24:00,77.305,77.36,77.29,77.36,190800000.0
2009-02-04 18:25:00,77.365,77.4,77.36,77.39,279200000.0
2009-02-04 18:26:00,77.385,77.385,77.33,77.345,156600000.0
2009-02-04 18:27:00,77.345,77.345,77.305,77.32,200200000.0
2009-02-04 18:28:00,77.33,77.345,77.29,77.335,216800000.0
2009-02-04 18:29:00,77.345,77.37,77.32,77.335,171200000.0
2009-02-04 18:30:00,77.34,77.36,77.315,77.34,187200000.0
2009-02-04 18:31:00,77.34,77.365,77.32,77.335,174800000.0
2009-02-04 18:32:00,77.335,77.375,77.31,77.35,206600000.0
2009-02-04 18:33:00,77.355,77.37,77.35,77.37,173400000.0
2009-02-04 18:34:00,77.38,77.4,77.37,77.375,196200000.0
2009-02-04 18:35:00,77.37,77.38,77.32,77.34,207000000.0
2009-02-04 18:36:00,77.35,77.35,77.32,77.32,183400000.0
2009-02-04 18:37:00,77.315,77.37,77.305,77.33,183000000.0
2009-02-04 18:38:00,77.335,77.37,77.335,77.355,178400000.0
2009-02-04 18:39:00,77.355,77.38,77.335,77.35,186600000.0
2009-02-04 18:40:00,77.345,77.35,77.315,77.345,162600000.0
2009-02-04 18:41:00,77.35,77.39,77.35,77.36,223600000.0
2009-02-04 18:42:00,77.36,77.41,77.36,77.37,256200000.0
2009-02-04 18:43:00,77.365,77.385,77.365,77.375,162000000.0
2009-02-04 18:44:00,77.365,77.415,77.365,77.385,278800000.0
2009-02-04 18:45:00,77.385,77.395,77.32,77.35,402800000.0
2009-02-04 18:46:00,77.35,77.43,77.35,77.41,299800000.0
2009-02-04 18:47:00,77.405,77.405,77.36,77.375,379200000.0
2009-02-04 18:48:00,77.375,77.425,77.365,77.405,186600000.0
2009-02-04 18:49:00,77.4,77.44,77.395,77.4,228200000.0
2009-02-04 18:50:00,77.4,77.47,77.395,77.46,253600000.0
2009-02-04 18:51:00,77.46,77.51,77.44,77.505,302800000.0
2009-02-04 18:52:00,77.505,77.505,77.425,77.43,333400000.0
2009-02-04 18:53:00,77.435,77.44,77.41,77.435,157000000.0
2009-02-04 18:54:00,77.435,77.445,77.41,77.43,223000000.0
2009-02-04 18:55:00,77.43,77.46,77.415,77.425,266200000.0
2009-02-04 18:56:00,77.425,77.435,77.395,77.395,208200000.0
2009-02-04 18:57:00,77.4,77.42,77.385,77.4,211200000.0
2009-02-04 18:58:00,77.4,77.4,77.355,77.375,292800000.0
2009-02-04 18:59:00,77.375,77.375,77.3,77.315,181800000.0
2009-02-04 19:00:00,77.32,77.335,77.3,77.33,225400000.0
2009-02-04 19:01:00,77.33,77.375,77.33,77.355,157200000.0
2009-02-04 19:02:00,77.36,77.36,77.335,77.35,279200000.0
2009-02-04 19:03:00,77.345,77.365,77.345,77.365,99200000.0
2009-02-04 19:04:00,77.38,77.395,77.365,77.385,151000000.0
2009-02-04 19:05:00,77.38,77.4,77.34,77.355,287600000.0
2009-02-04 19:06:00,77.355,77.375,77.355,77.37,145600000.0
2009-02-04 19:07:00,77.385,77.4,77.37,77.375,84800000.0
2009-02-04 19:08:00,77.375,77.375,77.325,77.335,153000000.0
2009-02-04 19:09:00,77.34,77.34,77.295,77.295,42600000.0
2009-02-04 19:10:00,77.3,77.31,77.28,77.305,85400000.0
2009-02-04 19:11:00,77.31,77.33,77.295,77.31,112800000.0
2009-02-04 19:12:00,77.31,77.36,77.305,77.36,178800000.0
2009-02-04 19:13:00,77.355,77.355,77.305,77.315,230600000.0
2009-02-04 19:14:00,77.305,77.325,77.305,77.31,177600000.0
2009-02-04 19:15:00,77.315,77.33,77.305,77.33,52000000.0
2009-02-04 19:16:00,77.325,77.37,77.32,77.33,125700000.0
2009-02-04 19:17:00,77.335,77.335,77.3,77.3,164800000.0
2009-02-04 19:18:00,77.3,77.3,77.285,77.3,69200000.0
2009-02-04 19:19:00,77.29,77.305,77.28,77.285,87200000.0
2009-02-04 19:20:00,77.29,77.325,77.29,77.31,156000000.0
2009-02-04 19:21:00,77.3,77.3,77.235,77.24,199200000.0
2009-02-04 19:22:00,77.24,77.245,77.195,77.2,142200000.0
2009-02-04 19:23:00,77.205,77.205,77.15,77.15,270400000.0
2009-02-04 19:24:00,77.145,77.185,77.13,77.155,364200000.0
2009-02-04 19:25:00,77.16,77.27,77.16,77.265,361200000.0
2009-02-04 19:26:00,77.265,77.3,77.235,77.235,259000000.0
2009-02-04 19:27:00,77.235,77.275,77.235,77.26,237600000.0
2009-02-04 19:28:00,77.26,77.28,77.25,77.28,215800000.0
2009-02-04 19:29:00,77.28,77.28,77.245,77.25,303000000.0
2009-02-04 19:30:00,77.25,77.255,77.215,77.235,260200000.0
2009-02-04 19:31:00,77.22,77.265,77.22,77.26,180400000.0
2009-02-04 19:32:00,77.26,77.28,77.235,77.265,411800000.0
2009-02-04 19:33:00,77.27,77.335,77.27,77.305,298600000.0
2009-02-04 19:34:00,77.305,77.345,77.305,77.33,366800000.0
2009-02-04 19:35:00,77.33,77.33,77.305,77.325,214200000.0
2009-02-04 19:36:00,77.325,77.355,77.325,77.345,92400000.0
2009-02-04 19:37:00,77.345,77.38,77.345,77.375,199000000.0
2009-02-04 19:38:00,77.38,77.38,77.34,77.37,273000000.0
2009-02-04 19:39:00,77.37,77.38,77.36,77.375,208400000.0
2009-02-04 19:40:00,77.375,77.385,77.365,77.375,143200000.0
2009-02-04 19:41:00,77.385,77.395,77.37,77.375,52800000.0
2009-02-04 19:42:00,77.38,77.38,77.355,77.375,131600000.0
2009-02-04 19:43:00,77.38,77.385,77.365,77.375,147600000.0
2009-02-04 19:44:00,77.38,77.385,77.355,77.36,231200000.0
2009-02-04 19:45:00,77.36,77.36,77.305,77.345,291400000.0
2009-02-04 19:46:00,77.345,77.365,77.335,77.345,181800000.0
2009-02-04 19:47:00,77.345,77.35,77.325,77.345,216200000.0
2009-02-04 19:48:00,77.345,77.355,77.33,77.335,232400000.0
2009-02-04 19:49:00,77.335,77.335,77.285,77.3,164400000.0
2009-02-04 19:50:00,77.3,77.325,77.3,77.32,132800000.0
2009-02-04 19:51:00,77.335,77.335,77.285,77.305,138000000.0
2009-02-04 19:52:00,77.305,77.33,77.29,77.295,143400000.0
2009-02-04 19:53:00,77.3,77.305,77.255,77.305,200800000.0
2009-02-04 19:54:00,77.31,77.345,77.3,77.345,204200000.0
2009-02-04 19:55:00,77.35,77.365,77.335,77.34,120600000.0
2009-02-04 19:56:00,77.34,77.345,77.335,77.34,46800000.0
2009-02-04 19:57:00,77.335,77.335,77.295,77.315,80000000.0
2009-02-04 19:58:00,77.32,77.37,77.31,77.36,104400000.0
2009-02-04 19:59:00,77.36,77.365,77.325,77.365,120000000.0
2009-02-04 20:00:00,77.365,77.365,77.27,77.275,199600000.0
2009-02-04 20:01:00,77.27,77.325,77.26,77.325,151200000.0
2009-02-04 20:02:00,77.325,77.325,77.27,77.27,162600000.0
2009-02-04 20:03:00,77.265,77.3,77.265,77.275,172400000.0
2009-02-04 20:04:00,77.275,77.29,77.275,77.275,119200000.0
2009-02-04 20:05:00,77.27,77.29,77.27,77.29,48000000.0
2009-02-04 20:06:00,77.29,77.31,77.26,77.26,124400000.0
2009-02-04 20:07:00,77.26,77.275,77.24,77.26,80400000.0
2009-02-04 20:08:00,77.265,77.265,77.19,77.225,98900000.0
2009-02-04 20:09:00,77.225,77.28,77.225,77.28,69600000.0
2009-02-04 20:10:00,77.275,77.285,77.26,77.26,101600000.0
2009-02-04 20:11:00,77.265,77.27,77.255,77.26,71200000.0
2009-02-04 20:12:00,77.26,77.28,77.26,77.28,61200000.0
2009-02-04 20:13:00,77.29,77.295,77.25,77.26,179800000.0
2009-02-04 20:14:00,77.25,77.305,77.25,77.305,72800000.0
2009-02-04 20:15:00,77.305,77.31,77.29,77.29,42000000.0
2009-02-04 20:16:00,77.295,77.3,77.27,77.27,31200000.0
2009-02-04 20:17:00,77.27,77.3,77.27,77.29,86000000.0
2009-02-04 20:18:00,77.285,77.29,77.28,77.28,18000000.0
2009-02-04 20:19:00,77.28,77.31,77.28,77.295,67000000.0
2009-02-04 20:20:00,77.295,77.3,77.275,77.275,55200000.0
2009-02-04 20:21:00,77.285,77.31,77.285,77.305,92000000.0
2009-02-04 20:22:00,77.31,77.325,77.305,77.325,146000000.0
2009-02-04 20:23:00,77.325,77.33,77.3,77.315,125400000.0
2009-02-04 20:24:00,77.32,77.325,77.295,77.295,72000000.0
2009-02-04 20:25:00,77.3,77.315,77.29,77.31,70000000.0
2009-02-04 20:26:00,77.31,77.335,77.3,77.325,98400000.0
2009-02-04 20:27:00,77.32,77.37,77.32,77.365,87600000.0
2009-02-04 20:28:00,77.37,77.37,77.355,77.36,80000000.0
2009-02-04 20:29:00,77.36,77.375,77.35,77.375,90000000.0
2009-02-04 20:30:00,77.37,77.4,77.36,77.4,142800000.0
2009-02-04 20:31:00,77.405,77.42,77.375,77.385,129200000.0
2009-02-04 20:32:00,77.39,77.41,77.39,77.41,77200000.0
2009-02-04 20:33:00,77.405,77.41,77.37,77.375,116800000.0
2009-02-04 20:34:00,77.375,77.38,77.36,77.36,95400000.0
2009-02-04 20:35:00,77.35,77.36,77.34,77.345,54000000.0
2009-02-04 20:36:00,77.35,77.39,77.345,77.37,160800000.0
2009-02-04 20:37:00,77.365,77.37,77.29,77.29,154000000.0
2009-02-04 20:38:00,77.3,77.33,77.29,77.32,124500000.0
2009-02-04 20:39:00,77.32,77.335,77.315,77.325,102400000.0
2009-02-04 20:40:00,77.33,77.33,77.315,77.325,52800000.0
2009-02-04 20:41:00,77.325,77.325,77.285,77.285,107400000.0
2009-02-04 20:42:00,77.28,77.295,77.26,77.295,156800000.0
2009-02-04 20:43:00,77.29,77.32,77.285,77.29,195800000.0
2009-02-04 20:44:00,77.28,77.28,77.23,77.235,182400000.0
2009-02-04 20:45:00,77.235,77.31,77.225,77.295,163400000.0
2009-02-04 20:46:00,77.3,77.315,77.265,77.265,151600000.0
2009-02-04 20:47:00,77.265,77.3,77.26,77.29,174400000.0
2009-02-04 20:48:00,77.3,77.31,77.28,77.3,132000000.0
2009-02-04 20:49:00,77.295,77.3,77.27,77.28,108000000.0
2009-02-04 20:50:00,77.28,77.29,77.245,77.265,211000000.0
2009-02-04 20:51:00,77.26,77.26,77.22,77.255,162000000.0
2009-02-04 20:52:00,77.255,77.265,77.175,77.185,230600000.0
2009-02-04 20:53:00,77.19,77.23,77.18,77.215,175600000.0
2009-02-04 20:54:00,77.21,77.235,77.19,77.225,156400000.0
2009-02-04 20:55:00,77.22,77.225,77.16,77.165,158200000.0
2009-02-04 20:56:00,77.15,77.16,77.12,77.145,185000000.0
2009-02-04 20:57:00,77.15,77.19,77.135,77.185,107200000.0
2009-02-04 20:58:00,77.18,77.2,77.18,77.2,84000000.0
2009-02-04 20:59:00,77.2,77.235,77.195,77.215,125800000.0
2009-02-04 21:00:00,77.215,77.215,77.195,77.21,109600000.0
2009-02-04 21:01:00,77.215,77.235,77.195,77.2,155200000.0
2009-02-04 21:02:00,77.21,77.24,77.21,77.215,81600000.0
2009-02-04 21:03:00,77.22,77.255,77.22,77.245,112400000.0
2009-02-04 21:04:00,77.255,77.27,77.23,77.23,231200000.0
2009-02-04 21:05:00,77.235,77.235,77.205,77.21,155200000.0
2009-02-04 21:06:00,77.205,77.205,77.17,77.17,243600000.0
2009-02-04 21:07:00,77.17,77.205,77.15,77.2,206000000.0
2009-02-04 21:08:00,77.19,77.22,77.185,77.21,156000000.0
2009-02-04 21:09:00,77.22,77.23,77.145,77.145,196400000.0
2009-02-04 21:10:00,77.155,77.175,77.14,77.17,171600000.0
2009-02-04 21:11:00,77.17,77.22,77.17,77.21,132000000.0
2009-02-04 21:12:00,77.22,77.235,77.21,77.22,176200000.0
2009-02-04 21:13:00,77.225,77.27,77.195,77.245,181600000.0
2009-02-04 21:14:00,77.24,77.24,77.21,77.23,156800000.0
2009-02-04 21:15:00,77.23,77.31,77.22,77.275,138400000.0
2009-02-04 21:16:00,77.27,77.285,77.26,77.27,181600000.0
2009-02-04 21:17:00,77.265,77.305,77.265,77.28,57800000.0
2009-02-04 21:18:00,77.285,77.3,77.265,77.27,172400000.0
2009-02-04 21:19:00,77.275,77.295,77.26,77.265,165600000.0
2009-02-04 21:20:00,77.26,77.265,77.21,77.21,152800000.0
2009-02-04 21:21:00,77.215,77.265,77.21,77.225,146200000.0
2009-02-04 21:22:00,77.215,77.22,77.155,77.165,179800000.0
2009-02-04 21:23:00,77.17,77.175,77.07,77.085,206600000.0
2009-02-04 21:24:00,77.08,77.135,77.07,77.12,134100000.0
2009-02-04 21:25:00,77.12,77.14,77.11,77.135,165600000.0
2009-02-04 21:26:00,77.135,77.16,77.125,77.16,122400000.0
2009-02-04 21:27:00,77.16,77.195,77.15,77.15,145800000.0
2009-02-04 21:28:00,77.15,77.17,77.13,77.135,158000000.0
2009-02-04 21:29:00,77.135,77.195,77.135,77.155,207800000.0
2009-02-04 21:30:00,77.155,77.17,77.135,77.15,155400000.0
2009-02-04 21:31:00,77.15,77.16,77.105,77.16,258100000.0
2009-02-04 21:32:00,77.155,77.165,77.14,77.14,173800000.0
2009-02-04 21:33:00,77.145,77.155,77.14,77.145,62400000.0
2009-02-04 21:34:00,77.14,77.16,77.125,77.15,152800000.0
2009-02-04 21:35:00,77.155,77.23,77.15,77.225,114000000.0
2009-02-04 21:36:00,77.215,77.235,77.21,77.225,92800000.0
2009-02-04 21:37:00,77.22,77.23,77.2,77.225,153600000.0
2009-02-04 21:38:00,77.22,77.325,77.22,77.28,236400000.0
2009-02-04 21:39:00,77.275,77.29,77.255,77.275,186400000.0
2009-02-04 21:40:00,77.28,77.285,77.255,77.26,136200000.0
2009-02-04 21:41:00,77.26,77.285,77.255,77.28,103200000.0
2009-02-04 21:42:00,77.275,77.295,77.26,77.265,124800000.0
2009-02-04 21:43:00,77.265,77.285,77.245,77.245,85600000.0
2009-02-04 21:44:00,77.255,77.27,77.235,77.27,96200000.0
2009-02-04 21:45:00,77.27,77.29,77.245,77.255,157600000.0
2009-02-04 21:46:00,77.255,77.29,77.25,77.275,173400000.0
2009-02-04 21:47:00,77.27,77.29,77.245,77.25,182600000.0
2009-02-04 21:48:00,77.25,77.29,77.22,77.29,284400000.0
2009-02-04 21:49:00,77.29,77.29,77.215,77.215,116000000.0
2009-02-04 21:50:00,77.22,77.245,77.215,77.245,122200000.0
2009-02-04 21:51:00,77.245,77.29,77.245,77.28,139600000.0
2009-02-04 21:52:00,77.285,77.285,77.255,77.26,92400000.0
2009-02-04 21:53:00,77.26,77.265,77.215,77.24,138800000.0
2009-02-04 21:54:00,77.24,77.265,77.225,77.265,110000000.0
2009-02-04 21:55:00,77.265,77.28,77.23,77.23,187200000.0
2009-02-04 21:56:00,77.225,77.255,77.19,77.23,207200000.0
2009-02-04 21:57:00,77.235,77.325,77.22,77.325,256200000.0
2009-02-04 21:58:00,77.325,77.355,77.285,77.32,208800000.0
2009-02-04 21:59:00,77.32,77.32,77.285,77.305,114600000.0
2009-02-04 22:00:00,77.305,77.315,77.235,77.28,252600000.0
2009-02-04 22:01:00,77.285,77.295,77.255,77.265,279400000.0
2009-02-04 22:02:00,77.265,77.275,77.25,77.27,248200000.0
2009-02-04 22:03:00,77.265,77.27,77.21,77.22,242800000.0
2009-02-04 22:04:00,77.22,77.245,77.21,77.24,170400000.0
2009-02-04 22:05:00,77.24,77.285,77.235,77.28,142000000.0
2009-02-04 22:06:00,77.285,77.3,77.28,77.295,219600000.0
2009-02-04 22:07:00,77.29,77.29,77.225,77.225,238000000.0
2009-02-04 22:08:00,77.23,77.245,77.215,77.225,179200000.0
2009-02-04 22:09:00,77.225,77.255,77.215,77.25,251800000.0
2009-02-04 22:10:00,77.255,77.27,77.24,77.245,126800000.0
2009-02-04 22:11:00,77.245,77.265,77.24,77.26,91600000.0
2009-02-04 22:12:00,77.26,77.26,77.22,77.22,56400000.0
2009-02-04 22:13:00,77.215,77.22,77.205,77.215,118800000.0
2009-02-04 22:14:00,77.215,77.215,77.185,77.2,126200000.0
2009-02-04 22:15:00,77.2,77.235,77.2,77.215,130200000.0
2009-02-04 22:16:00,77.22,77.225,77.205,77.215,85600000.0
2009-02-04 22:17:00,77.22,77.235,77.2,77.215,164400000.0
2009-02-04 22:18:00,77.22,77.225,77.2,77.205,172400000.0
2009-02-04 22:19:00,77.205,77.215,77.2,77.21,127200000.0
2009-02-04 22:20:00,77.21,77.22,77.125,77.13,195200000.0
2009-02-04 22:21:00,77.13,77.16,77.115,77.16,148800000.0
2009-02-04 22:22:00,77.16,77.195,77.16,77.19,74600000.0
2009-02-04 22:23:00,77.185,77.215,77.17,77.21,162600000.0
2009-02-04 22:24:00,77.205,77.225,77.2,77.2,192800000.0
2009-02-04 22:25:00,77.2,77.24,77.185,77.24,253200000.0
2009-02-04 22:26:00,77.24,77.245,77.22,77.225,74400000.0
2009-02-04 22:27:00,77.22,77.225,77.205,77.215,97200000.0
2009-02-04 22:28:00,77.225,77.24,77.215,77.215,94000000.0
2009-02-04 22:29:00,77.215,77.215,77.2,77.2,52600000.0
2009-02-04 22:30:00,77.195,77.28,77.195,77.275,200800000.0
2009-02-04 22:31:00,77.275,77.275,77.215,77.235,239000000.0
2009-02-04 22:32:00,77.235,77.275,77.235,77.27,164800000.0
2009-02-04 22:33:00,77.27,77.28,77.26,77.28,145600000.0
2009-02-04 22:34:00,77.28,77.28,77.24,77.25,226400000.0
2009-02-04 22:35:00,77.25,77.28,77.245,77.28,282600000.0
2009-02-04 22:36:00,77.28,77.32,77.26,77.305,288400000.0
2009-02-04 22:37:00,77.305,77.32,77.295,77.32,201800000.0
2009-02-04 22:38:00,77.32,77.32,77.255,77.275,243200000.0
2009-02-04 22:39:00,77.28,77.28,77.245,77.265,260800000.0
2009-02-04 22:40:00,77.265,77.265,77.23,77.23,227600000.0
2009-02-04 22:41:00,77.23,77.23,77.21,77.22,201600000.0
2009-02-04 22:42:00,77.215,77.235,77.21,77.23,238400000.0
2009-02-04 22:43:00,77.23,77.235,77.205,77.21,107400000.0
2009-02-04 22:44:00,77.215,77.22,77.19,77.21,219000000.0
2009-02-04 22:45:00,77.21,77.245,77.2,77.245,180600000.0
2009-02-04 22:46:00,77.245,77.25,77.195,77.2,223400000.0
2009-02-04 22:47:00,77.2,77.205,77.19,77.195,227200000.0
2009-02-04 22:48:00,77.195,77.2,77.19,77.19,124400000.0
2009-02-04 22:49:00,77.195,77.2,77.15,77.15,270200000.0
2009-02-04 22:50:00,77.15,77.165,77.13,77.16,196000000.0
2009-02-04 22:51:00,77.165,77.175,77.15,77.16,130000000.0
2009-02-04 22:52:00,77.16,77.18,77.135,77.145,267200000.0
2009-02-04 22:53:00,77.145,77.185,77.14,77.175,136200000.0
2009-02-04 22:54:00,77.18,77.22,77.18,77.19,137600000.0
2009-02-04 22:55:00,77.19,77.195,77.175,77.18,93200000.0
2009-02-04 22:56:00,77.18,77.18,77.16,77.165,143200000.0
2009-02-04 22:57:00,77.16,77.18,77.16,77.17,97200000.0
2009-02-04 22:58:00,77.175,77.195,77.17,77.195,89600000.0
2009-02-04 22:59:00,77.19,77.215,77.19,77.2,119200000.0
2009-02-04 23:00:00,77.2,77.21,77.18,77.19,96800000.0
2009-02-04 23:01:00,77.18,77.195,77.18,77.19,41600000.0
2009-02-04 23:02:00,77.185,77.2,77.18,77.2,30000000.0
2009-02-04 23:03:00,77.2,77.2,77.18,77.195,105200000.0
2009-02-04 23:04:00,77.195,77.195,77.17,77.17,161600000.0
2009-02-04 23:05:00,77.175,77.215,77.165,77.21,135200000.0
2009-02-04 23:06:00,77.21,77.23,77.205,77.21,72400000.0
2009-02-04 23:07:00,77.21,77.21,77.18,77.19,99600000.0
2009-02-04 23:08:00,77.185,77.2,77.155,77.155,73400000.0
2009-02-04 23:09:00,77.15,77.18,77.15,77.175,89600000.0
2009-02-04 23:10:00,77.18,77.18,77.135,77.135,98400000.0
2009-02-04 23:11:00,77.135,77.14,77.11,77.115,155800000.0
2009-02-04 23:12:00,77.12,77.135,77.115,77.125,141600000.0
2009-02-04 23:13:00,77.125,77.13,77.105,77.105,78400000.0
2009-02-04 23:14:00,77.105,77.12,77.105,77.12,28000000.0
2009-02-04 23:15:00,77.115,77.135,77.115,77.135,56400000.0
2009-02-04 23:16:00,77.135,77.15,77.13,77.13,100400000.0
2009-02-04 23:17:00,77.13,77.13,77.1,77.105,75800000.0
2009-02-04 23:18:00,77.105,77.11,77.06,77.09,182200000.0
2009-02-04 23:19:00,77.085,77.09,77.08,77.085,88000000.0
2009-02-04 23:20:00,77.085,77.09,77.08,77.09,40800000.0
2009-02-04 23:21:00,77.09,77.1,77.085,77.095,48000000.0
2009-02-04 23:22:00,77.09,77.1,77.09,77.09,71200000.0
2009-02-04 23:23:00,77.085,77.095,77.085,77.09,94000000.0
2009-02-04 23:24:00,77.09,77.09,77.08,77.08,118000000.0
2009-02-04 23:25:00,77.09,77.09,77.06,77.065,180600000.0
2009-02-04 23:26:00,77.065,77.065,77.045,77.055,72000000.0
2009-02-04 23:27:00,77.06,77.075,77.06,77.075,53200000.0
2009-02-04 23:28:00,77.07,77.08,77.06,77.07,124400000.0
2009-02-04 23:29:00,77.07,77.075,77.06,77.075,207200000.0
2009-02-04 23:30:00,77.085,77.085,77.07,77.07,40400000.0
2009-02-04 23:31:00,77.07,77.075,77.07,77.07,86800000.0
2009-02-04 23:32:00,77.075,77.085,77.07,77.075,98800000.0
2009-02-04 23:33:00,77.075,77.085,77.075,77.08,30800000.0
2009-02-04 23:34:00,77.085,77.11,77.085,77.105,45600000.0
2009-02-04 23:35:00,77.1,77.105,77.095,77.095,68800000.0
2009-02-04 23:36:00,77.095,77.095,77.085,77.09,80400000.0
2009-02-04 23:37:00,77.085,77.1,77.08,77.1,73600000.0
2009-02-04 23:38:00,77.095,77.095,77.085,77.095,134400000.0
2009-02-04 23:39:00,77.095,77.135,77.09,77.11,138200000.0
2009-02-04 23:40:00,77.11,77.13,77.095,77.12,123200000.0
2009-02-04 23:41:00,77.125,77.13,77.11,77.11,106800000.0
2009-02-04 23:42:00,77.13,77.17,77.125,77.165,202000000.0
2009-02-04 23:43:00,77.155,77.17,77.15,77.16,75200000.0
2009-02-04 23:44:00,77.155,77.16,77.145,77.155,41600000.0
2009-02-04 23:45:00,77.15,77.175,77.15,77.17,78400000.0
2009-02-04 23:46:00,77.17,77.215,77.17,77.195,78200000.0
2009-02-04 23:47:00,77.195,77.21,77.195,77.205,93200000.0
2009-02-04 23:48:00,77.205,77.22,77.2,77.215,139600000.0
2009-02-04 23:49:00,77.215,77.265,77.215,77.265,200000000.0
2009-02-04 23:50:00,77.26,77.26,77.24,77.245,133600000.0
2009-02-04 23:51:00,77.245,77.245,77.24,77.245,26400000.0
2009-02-04 23:52:00,77.245,77.245,77.23,77.235,86400000.0
2009-02-04 23:53:00,77.23,77.26,77.23,77.235,195800000.0
2009-02-04 23:54:00,77.235,77.255,77.23,77.245,148000000.0
2009-02-04 23:55:00,77.235,77.24,77.215,77.225,169600000.0
2009-02-04 23:56:00,77.225,77.225,77.205,77.22,156000000.0
2009-02-04 23:57:00,77.215,77.22,77.17,77.205,136200000.0
2009-02-04 23:58:00,77.205,77.205,77.165,77.18,241400000.0
2009-02-04 23:59:00,77.18,77.19,77.18,77.18,20400000.0
2009-02-05 00:00:00,77.19,77.205,77.19,77.19,20400000.0
2009-02-05 00:01:00,77.19,77.2,77.18,77.195,14400000.0
2009-02-05 00:02:00,77.195,77.2,77.19,77.2,18000000.0
2009-02-05 00:03:00,77.195,77.195,77.155,77.155,25200000.0
2009-02-05 00:04:00,77.15,77.155,77.145,77.155,31200000.0
2009-02-05 00:05:00,77.16,77.175,77.16,77.175,8400000.0
2009-02-05 00:06:00,77.175,77.175,77.17,77.17,2400000.0
2009-02-05 00:07:00,77.175,77.175,77.17,77.175,3600000.0
2009-02-05 00:08:00,77.175,77.18,77.165,77.17,8400000.0
2009-02-05 00:09:00,77.175,77.185,77.17,77.17,13200000.0
2009-02-05 00:10:00,77.16,77.18,77.115,77.15,75600000.0
2009-02-05 00:11:00,77.15,77.15,77.07,77.11,66800000.0
2009-02-05 00:12:00,77.105,77.105,77.085,77.095,18000000.0
2009-02-05 00:13:00,77.105,77.12,77.07,77.075,40800000.0
2009-02-05 00:14:00,77.07,77.105,77.06,77.095,46800000.0
2009-02-05 00:15:00,77.1,77.1,77.085,77.1,28800000.0
2009-02-05 00:16:00,77.09,77.125,77.09,77.105,42000000.0
2009-02-05 00:17:00,77.115,77.125,77.06,77.08,54000000.0
2009-02-05 00:18:00,77.07,77.095,77.035,77.035,60400000.0
2009-02-05 00:19:00,77.04,77.075,77.025,77.065,115200000.0
2009-02-05 00:20:00,77.065,77.08,76.995,77.01,499000000.0
2009-02-05 00:21:00,77.005,77.015,76.965,76.98,195000000.0
2009-02-05 00:22:00,77.0,77.035,76.99,77.005,276200000.0
2009-02-05 00:23:00,77.005,77.04,77.005,77.015,121600000.0
2009-02-05 00:24:00,77.015,77.06,77.005,77.055,133600000.0
2009-02-05 00:25:00,77.05,77.065,77.05,77.06,21600000.0
2009-02-05 00:26:00,77.07,77.07,77.015,77.035,116600000.0
2009-02-05 00:27:00,77.02,77.04,77.02,77.035,66400000.0
2009-02-05 00:28:00,77.035,77.055,77.03,77.04,132400000.0
2009-02-05 00:29:00,77.045,77.045,77.03,77.035,58800000.0
2009-02-05 00:30:00,77.035,77.04,77.02,77.02,75200000.0
2009-02-05 00:31:00,77.02,77.05,77.02,77.045,167800000.0
2009-02-05 00:32:00,77.045,77.055,77.01,77.035,375200000.0
2009-02-05 00:33:00,77.035,77.035,77.015,77.03,231600000.0
2009-02-05 00:34:00,77.035,77.095,77.02,77.065,162000000.0
2009-02-05 00:35:00,77.07,77.07,77.07,77.07,7600000.0
2009-02-05 00:36:00,77.07,77.07,77.07,77.07,16800000.0
2009-02-05 00:37:00,77.07,77.08,77.07,77.07,54600000.0
2009-02-05 00:38:00,77.075,77.075,77.07,77.07,15200000.0
2009-02-05 00:39:00,77.075,77.075,77.065,77.065,14000000.0
2009-02-05 00:40:00,77.07,77.07,77.065,77.07,31200000.0
2009-02-05 00:41:00,77.075,77.075,77.065,77.065,79200000.0
2009-02-05 00:42:00,77.065,77.07,77.04,77.04,112000000.0
2009-02-05 00:43:00,77.04,77.04,77.04,77.04,5000000.0
2009-02-05 00:44:00,77.04,77.055,77.03,77.055,67400000.0
2009-02-05 00:45:00,77.05,77.06,77.045,77.05,73600000.0
2009-02-05 00:46:00,77.045,77.045,77.005,77.005,68600000.0
2009-02-05 00:47:00,77.005,77.02,76.995,77.02,172800000.0
2009-02-05 00:48:00,77.02,77.02,76.975,77.005,236200000.0
2009-02-05 00:49:00,77.015,77.015,77.005,77.005,26000000.0
2009-02-05 00:50:00,77.005,77.005,76.995,76.995,13200000.0
2009-02-05 00:51:00,76.995,76.995,76.995,76.995,5000000.0
2009-02-05 00:52:00,76.995,76.995,76.955,76.98,135200000.0
2009-02-05 00:53:00,76.97,76.98,76.935,76.935,129800000.0
2009-02-05 00:54:00,76.935,76.945,76.89,76.895,180800000.0
2009-02-05 00:55:00,76.9,76.955,76.895,76.95,172200000.0
2009-02-05 00:56:00,76.94,76.98,76.925,76.975,54400000.0
2009-02-05 00:57:00,76.98,76.985,76.96,76.98,38800000.0
2009-02-05 00:58:00,76.98,77.005,76.98,77.0,36000000.0
2009-02-05 00:59:00,76.995,77.005,76.99,77.0,62000000.0
2009-02-05 01:00:00,76.995,76.995,76.995,76.995,26400000.0
2009-02-05 01:01:00,76.99,77.0,76.99,76.995,40000000.0
2009-02-05 01:02:00,77.0,77.005,76.99,76.99,52000000.0
2009-02-05 01:03:00,76.995,77.0,76.99,76.99,33200000.0
2009-02-05 01:04:00,76.995,76.995,76.995,76.995,2400000.0
2009-02-05 01:05:00,77.0,77.01,76.995,77.01,57600000.0
2009-02-05 01:06:00,77.005,77.005,76.965,76.995,38000000.0
2009-02-05 01:07:00,76.995,76.995,76.975,76.99,33200000.0
2009-02-05 01:08:00,76.99,77.0,76.985,76.99,22400000.0
2009-02-05 01:09:00,76.995,77.005,76.99,77.0,13200000.0
2009-02-05 01:10:00,76.99,77.005,76.99,77.005,16000000.0
2009-02-05 01:11:00,77.0,77.03,77.0,77.03,72800000.0
2009-02-05 01:12:00,77.03,77.03,76.995,77.0,30200000.0
2009-02-05 01:13:00,76.995,77.01,76.995,77.005,48400000.0
2009-02-05 01:14:00,77.005,77.02,76.985,76.985,66800000.0
2009-02-05 01:15:00,76.99,77.025,76.99,76.99,79400000.0
2009-02-05 01:16:00,76.995,77.045,76.995,77.045,87400000.0
2009-02-05 01:17:00,77.05,77.05,77.025,77.035,42400000.0
2009-02-05 01:18:00,77.045,77.07,77.045,77.055,68400000.0
2009-02-05 01:19:00,77.06,77.065,77.03,77.04,92000000.0
2009-02-05 01:20:00,77.035,77.05,77.025,77.045,57600000.0
2009-02-05 01:21:00,77.045,77.06,77.03,77.045,52800000.0
2009-02-05 01:22:00,77.05,77.065,77.04,77.045,60800000.0
2009-02-05 01:23:00,77.055,77.07,77.055,77.065,23200000.0
2009-02-05 01:24:00,77.065,77.075,77.05,77.06,60400000.0
2009-02-05 01:25:00,77.055,77.06,77.035,77.045,53600000.0
2009-02-05 01:26:00,77.04,77.06,77.04,77.045,92800000.0
2009-02-05 01:27:00,77.045,77.05,77.035,77.035,64800000.0
2009-02-05 01:28:00,77.035,77.04,77.03,77.035,29400000.0
2009-02-05 01:29:00,77.05,77.06,77.05,77.06,16800000.0
2009-02-05 01:30:00,77.06,77.085,77.055,77.055,79600000.0
2009-02-05 01:31:00,77.055,77.08,77.03,77.07,60600000.0
2009-02-05 01:32:00,77.07,77.11,77.07,77.11,48000000.0
2009-02-05 01:33:00,77.11,77.12,77.105,77.12,26400000.0
2009-02-05 01:34:00,77.125,77.155,77.115,77.15,94800000.0
2009-02-05 01:35:00,77.15,77.16,77.12,77.125,72600000.0
2009-02-05 01:36:00,77.12,77.16,77.12,77.16,33600000.0
2009-02-05 01:37:00,77.165,77.18,77.145,77.175,72000000.0
2009-02-05 01:38:00,77.17,77.185,77.155,77.155,100800000.0
2009-02-05 01:39:00,77.15,77.15,77.12,77.12,48400000.0
2009-02-05 01:40:00,77.12,77.135,77.12,77.135,34800000.0
2009-02-05 01:41:00,77.135,77.15,77.135,77.15,9600000.0
2009-02-05 01:42:00,77.145,77.165,77.145,77.145,58800000.0
2009-02-05 01:43:00,77.145,77.15,77.135,77.145,23400000.0
2009-02-05 01:44:00,77.145,77.145,77.145,77.145,4800000.0
2009-02-05 01:45:00,77.117,77.138,77.117,77.117,106200000.0
2009-02-05 01:46:00,77.145,77.16,77.145,77.16,16800000.0
2009-02-05 01:47:00,77.15,77.15,77.15,77.15,2400000.0
2009-02-05 01:48:00,77.15,77.185,77.15,77.18,81600000.0
2009-02-05 01:49:00,77.175,77.195,77.165,77.195,89200000.0
2009-02-05 01:50:00,77.195,77.21,77.195,77.205,56800000.0
2009-02-05 01:51:00,77.205,77.24,77.195,77.21,169800000.0
2009-02-05 01:52:00,77.215,77.215,77.195,77.205,86400000.0
2009-02-05 01:53:00,77.205,77.205,77.205,77.205,9600000.0
2009-02-05 01:54:00,77.205,77.24,77.205,77.215,27600000.0
2009-02-05 01:55:00,77.21,77.265,77.21,77.265,57000000.0
2009-02-05 01:56:00,77.25,77.265,77.24,77.255,74000000.0
2009-02-05 01:57:00,77.25,77.25,77.245,77.245,38400000.0
2009-02-05 01:58:00,77.24,77.24,77.175,77.215,131000000.0
2009-02-05 01:59:00,77.21,77.23,77.21,77.23,134600000.0
2009-02-05 02:00:00,77.23,77.23,77.21,77.215,46800000.0
2009-02-05 02:01:00,77.215,77.22,77.21,77.215,92400000.0
2009-02-05 02:02:00,77.215,77.23,77.21,77.225,90400000.0
2009-02-05 02:03:00,77.22,77.225,77.22,77.225,8800000.0
2009-02-05 02:04:00,77.22,77.225,77.22,77.225,21600000.0
2009-02-05 02:05:00,77.22,77.225,77.205,77.215,141600000.0
2009-02-05 02:06:00,77.215,77.22,77.19,77.205,161000000.0
2009-02-05 02:07:00,77.205,77.205,77.205,77.205,8000000.0
2009-02-05 02:08:00,77.205,77.205,77.175,77.175,110000000.0
2009-02-05 02:09:00,77.18,77.18,77.175,77.175,6600000.0
2009-02-05 02:10:00,77.18,77.18,77.095,77.1,122200000.0
2009-02-05 02:11:00,77.105,77.105,77.06,77.07,111000000.0
2009-02-05 02:12:00,77.075,77.145,77.07,77.145,159800000.0
2009-02-05 02:13:00,77.145,77.145,77.125,77.125,74400000.0
2009-02-05 02:14:00,77.125,77.135,77.1,77.1,37800000.0
2009-02-05 02:15:00,77.105,77.115,77.09,77.105,71400000.0
2009-02-05 02:16:00,77.105,77.11,77.1,77.11,45600000.0
2009-02-05 02:17:00,77.115,77.12,77.1,77.1,21600000.0
2009-02-05 02:18:00,77.105,77.105,77.07,77.09,49000000.0
2009-02-05 02:19:00,77.09,77.09,77.065,77.065,28200000.0
2009-02-05 02:20:00,77.07,77.07,77.055,77.06,16800000.0
2009-02-05 02:21:00,77.065,77.075,77.045,77.06,86600000.0
2009-02-05 02:22:00,77.065,77.065,77.03,77.03,96200000.0
2009-02-05 02:23:00,77.03,77.05,77.02,77.03,90600000.0
2009-02-05 02:24:00,77.03,77.05,77.0,77.015,79600000.0
2009-02-05 02:25:00,77.01,77.02,76.975,77.0,114000000.0
2009-02-05 02:26:00,77.0,77.025,77.0,77.02,176800000.0
2009-02-05 02:27:00,77.02,77.035,77.005,77.025,149600000.0
2009-02-05 02:28:00,77.02,77.065,77.02,77.065,120000000.0
2009-02-05 02:29:00,77.06,77.065,77.04,77.045,67200000.0
2009-02-05 02:30:00,77.045,77.065,77.045,77.065,65000000.0
2009-02-05 02:31:00,77.07,77.085,77.06,77.085,188400000.0
2009-02-05 02:32:00,77.085,77.085,77.045,77.045,68800000.0
2009-02-05 02:33:00,77.05,77.06,77.05,77.06,45000000.0
2009-02-05 02:34:00,77.065,77.08,77.065,77.065,99000000.0
2009-02-05 02:35:00,77.07,77.08,77.065,77.07,113800000.0
2009-02-05 02:36:00,77.075,77.105,77.07,77.105,195400000.0
2009-02-05 02:37:00,77.11,77.13,77.085,77.09,143200000.0
2009-02-05 02:38:00,77.095,77.11,77.095,77.095,68800000.0
2009-02-05 02:39:00,77.095,77.095,77.07,77.075,117600000.0
2009-02-05 02:40:00,77.07,77.08,77.07,77.07,57600000.0
2009-02-05 02:41:00,77.06,77.07,77.03,77.03,90600000.0
2009-02-05 02:42:00,77.03,77.05,77.01,77.01,140400000.0
2009-02-05 02:43:00,77.01,77.035,77.01,77.025,94600000.0
2009-02-05 02:44:00,77.025,77.045,77.025,77.03,48400000.0
2009-02-05 02:45:00,77.03,77.05,77.0,77.03,84600000.0
2009-02-05 02:46:00,77.025,77.055,77.025,77.055,35400000.0
2009-02-05 02:47:00,77.05,77.065,77.035,77.05,62200000.0
2009-02-05 02:48:00,77.055,77.065,77.055,77.06,16200000.0
2009-02-05 02:49:00,77.06,77.06,77.045,77.045,24000000.0
2009-02-05 02:50:00,77.045,77.05,77.015,77.025,85600000.0
2009-02-05 02:51:00,77.025,77.045,77.02,77.04,93000000.0
2009-02-05 02:52:00,77.04,77.075,77.04,77.07,93600000.0
2009-02-05 02:53:00,77.065,77.065,76.945,76.96,141600000.0
2009-02-05 02:54:00,76.965,76.985,76.945,76.98,174800000.0
2009-02-05 02:55:00,77.01,77.035,76.985,77.035,195100000.0
2009-02-05 02:56:00,77.035,77.055,77.025,77.04,82000000.0
2009-02-05 02:57:00,77.04,77.04,77.015,77.035,78400000.0
2009-02-05 02:58:00,77.04,77.045,77.0,77.005,72400000.0
2009-02-05 02:59:00,77.0,77.0,76.955,76.96,85200000.0
2009-02-05 03:00:00,76.965,76.975,76.96,76.97,33600000.0
2009-02-05 03:01:00,76.965,76.965,76.945,76.945,33600000.0
2009-02-05 03:02:00,76.945,76.945,76.9,76.9,106400000.0
2009-02-05 03:03:00,76.895,76.92,76.855,76.9,151600000.0
2009-02-05 03:04:00,76.9,76.94,76.885,76.93,164600000.0
2009-02-05 03:05:00,76.93,76.94,76.93,76.94,48400000.0
2009-02-05 03:06:00,76.935,76.98,76.93,76.96,179000000.0
2009-02-05 03:07:00,76.965,77.025,76.965,77.01,165600000.0
2009-02-05 03:08:00,77.005,77.025,76.96,76.96,174600000.0
2009-02-05 03:09:00,76.96,77.01,76.955,76.995,82000000.0
2009-02-05 03:10:00,76.99,77.0,76.955,76.96,128400000.0
2009-02-05 03:11:00,76.965,76.98,76.955,76.96,81400000.0
2009-02-05 03:12:00,76.96,76.96,76.945,76.945,80200000.0
2009-02-05 03:13:00,76.945,76.955,76.93,76.955,69000000.0
2009-02-05 03:14:00,76.95,76.99,76.945,76.945,230800000.0
2009-02-05 03:15:00,76.95,76.98,76.95,76.97,51200000.0
2009-02-05 03:16:00,76.97,77.005,76.97,76.985,58600000.0
2009-02-05 03:17:00,76.99,77.05,76.985,76.985,172200000.0
2009-02-05 03:18:00,76.98,77.015,76.98,76.995,117600000.0
2009-02-05 03:19:00,76.99,76.995,76.975,76.99,100000000.0
2009-02-05 03:20:00,76.99,77.01,76.99,77.01,24000000.0
2009-02-05 03:21:00,77.01,77.04,77.01,77.025,40200000.0
2009-02-05 03:22:00,77.025,77.025,77.015,77.015,15600000.0
2009-02-05 03:23:00,77.015,77.025,76.975,76.975,89600000.0
2009-02-05 03:24:00,76.975,77.0,76.965,77.0,169600000.0
2009-02-05 03:25:00,76.985,77.0,76.98,76.985,24200000.0
2009-02-05 03:26:00,76.985,77.0,76.985,77.0,41600000.0
2009-02-05 03:27:00,77.0,77.035,76.98,76.985,87200000.0
2009-02-05 03:28:00,76.985,76.99,76.97,76.97,130800000.0
2009-02-05 03:29:00,76.975,76.98,76.965,76.98,42800000.0
2009-02-05 03:30:00,76.98,77.005,76.965,77.005,52200000.0
2009-02-05 03:31:00,77.005,77.005,76.98,76.98,68000000.0
2009-02-05 03:32:00,76.985,76.985,76.975,76.98,110800000.0
2009-02-05 03:33:00,76.985,77.0,76.985,77.0,50000000.0
2009-02-05 03:34:00,77.005,77.025,76.99,77.0,104400000.0
2009-02-05 03:35:00,77.0,77.01,76.985,77.01,149800000.0
2009-02-05 03:36:00,77.0,77.015,76.995,77.015,32600000.0
2009-02-05 03:37:00,77.02,77.02,77.01,77.01,16200000.0
2009-02-05 03:38:00,77.015,77.02,77.0,77.02,68000000.0
2009-02-05 03:39:00,77.02,77.045,77.015,77.045,50200000.0
2009-02-05 03:40:00,77.04,77.045,77.04,77.04,7200000.0
2009-02-05 03:41:00,77.035,77.05,77.035,77.05,19200000.0
2009-02-05 03:42:00,77.055,77.055,77.055,77.055,2400000.0
2009-02-05 03:43:00,77.05,77.05,77.025,77.035,42600000.0
2009-02-05 03:44:00,77.035,77.055,77.03,77.045,70800000.0
2009-02-05 03:45:00,77.05,77.05,77.025,77.025,28800000.0
2009-02-05 03:46:00,77.025,77.03,77.01,77.015,71000000.0
2009-02-05 03:47:00,77.01,77.025,77.01,77.015,45000000.0
2009-02-05 03:48:00,77.02,77.06,77.02,77.055,84800000.0
2009-02-05 03:49:00,77.06,77.06,77.03,77.035,72400000.0
2009-02-05 03:50:00,77.035,77.05,77.035,77.05,10800000.0
2009-02-05 03:51:00,77.045,77.1,77.045,77.095,96800000.0
2009-02-05 03:52:00,77.1,77.1,77.065,77.065,80200000.0
2009-02-05 03:53:00,77.065,77.095,77.065,77.09,33200000.0
2009-02-05 03:54:00,77.095,77.095,77.085,77.095,16800000.0
2009-02-05 03:55:00,77.085,77.085,77.05,77.055,76800000.0
2009-02-05 03:56:00,77.06,77.075,77.055,77.075,43200000.0
2009-02-05 03:57:00,77.08,77.085,77.07,77.08,43200000.0
2009-02-05 03:58:00,77.08,77.085,77.055,77.055,52000000.0
2009-02-05 03:59:00,77.06,77.065,77.035,77.04,71600000.0
2009-02-05 04:00:00,77.04,77.045,77.025,77.03,89200000.0
2009-02-05 04:01:00,77.03,77.035,77.025,77.03,82000000.0
2009-02-05 04:02:00,77.03,77.035,77.005,77.01,119200000.0
2009-02-05 04:03:00,77.015,77.04,77.01,77.035,224000000.0
2009-02-05 04:04:00,77.03,77.055,77.03,77.045,161200000.0
2009-02-05 04:05:00,77.045,77.045,77.045,77.045,1800000.0
2009-02-05 04:06:00,77.04,77.04,77.025,77.03,58800000.0
2009-02-05 04:07:00,77.03,77.035,77.025,77.025,146400000.0
2009-02-05 04:08:00,77.03,77.04,77.025,77.04,154000000.0
2009-02-05 04:09:00,77.04,77.04,77.035,77.035,29200000.0
2009-02-05 04:10:00,77.035,77.035,77.01,77.015,250000000.0
2009-02-05 04:11:00,77.02,77.025,77.015,77.025,35200000.0
2009-02-05 04:12:00,77.025,77.055,77.02,77.045,150800000.0
2009-02-05 04:13:00,77.045,77.05,77.045,77.045,68400000.0
2009-02-05 04:14:00,77.045,77.045,77.035,77.04,20400000.0
2009-02-05 04:15:00,77.04,77.05,77.03,77.03,90800000.0
2009-02-05 04:16:00,77.03,77.045,77.025,77.04,49200000.0
2009-02-05 04:17:00,77.04,77.04,77.04,77.04,12000000.0
2009-02-05 04:18:00,77.04,77.04,77.035,77.035,28800000.0
2009-02-05 04:19:00,77.035,77.04,77.035,77.04,24000000.0
2009-02-05 04:20:00,77.035,77.04,77.035,77.04,12000000.0
2009-02-05 04:21:00,77.045,77.045,77.04,77.04,12000000.0
2009-02-05 04:22:00,77.045,77.045,77.04,77.045,16800000.0
2009-02-05 04:23:00,77.045,77.045,77.04,77.045,24000000.0
2009-02-05 04:24:00,77.045,77.045,77.025,77.025,109200000.0
2009-02-05 04:25:00,77.025,77.025,77.01,77.01,54800000.0
2009-02-05 04:26:00,77.01,77.02,76.995,76.995,115200000.0
2009-02-05 04:27:00,76.995,77.005,76.995,77.0,84400000.0
2009-02-05 04:28:00,77.005,77.005,76.975,76.975,134200000.0
2009-02-05 04:29:00,76.98,76.98,76.88,76.92,205200000.0
2009-02-05 04:30:00,76.925,76.94,76.925,76.935,116800000.0
2009-02-05 04:31:00,76.935,76.945,76.915,76.92,82400000.0
2009-02-05 04:32:00,76.925,76.93,76.915,76.92,76000000.0
2009-02-05 04:33:00,76.925,76.925,76.895,76.91,107200000.0
2009-02-05 04:34:00,76.905,76.92,76.89,76.91,110400000.0
2009-02-05 04:35:00,76.91,76.91,76.885,76.895,117400000.0
2009-02-05 04:36:00,76.895,76.93,76.895,76.925,79600000.0
2009-02-05 04:37:00,76.925,76.935,76.915,76.925,152400000.0
2009-02-05 04:38:00,76.93,76.935,76.93,76.93,51200000.0
2009-02-05 04:39:00,76.925,76.925,76.91,76.915,40800000.0
2009-02-05 04:40:00,76.915,76.915,76.895,76.895,28200000.0
2009-02-05 04:41:00,76.89,76.89,76.87,76.885,97200000.0
2009-02-05 04:42:00,76.885,76.92,76.885,76.905,48400000.0
2009-02-05 04:43:00,76.91,76.92,76.895,76.915,76400000.0
2009-02-05 04:44:00,76.92,76.925,76.92,76.92,16800000.0
2009-02-05 04:45:00,76.92,76.92,76.915,76.92,31200000.0
2009-02-05 04:46:00,76.915,76.92,76.91,76.915,37600000.0
2009-02-05 04:47:00,76.92,76.925,76.915,76.92,89600000.0
2009-02-05 04:48:00,76.92,76.92,76.9,76.91,91200000.0
2009-02-05 04:49:00,76.91,76.925,76.9,76.92,97200000.0
2009-02-05 04:50:00,76.92,76.925,76.92,76.925,12000000.0
2009-02-05 04:51:00,76.92,76.935,76.92,76.935,51200000.0
2009-02-05 04:52:00,76.935,76.94,76.925,76.925,116800000.0
2009-02-05 04:53:00,76.925,76.925,76.92,76.925,26400000.0
2009-02-05 04:54:00,76.92,76.93,76.915,76.93,21600000.0
2009-02-05 04:55:00,76.93,76.94,76.93,76.94,36000000.0
2009-02-05 04:56:00,76.935,76.935,76.92,76.93,24000000.0
2009-02-05 04:57:00,76.94,76.945,76.93,76.94,55200000.0
2009-02-05 04:58:00,76.94,76.96,76.94,76.94,183600000.0
2009-02-05 04:59:00,76.94,76.945,76.905,76.905,152400000.0
2009-02-05 05:00:00,76.905,76.91,76.89,76.91,114000000.0
2009-02-05 05:01:00,76.915,76.92,76.91,76.91,26400000.0
2009-02-05 05:02:00,76.91,76.91,76.895,76.9,31200000.0
2009-02-05 05:03:00,76.9,76.905,76.895,76.895,51000000.0
2009-02-05 05:04:00,76.9,76.915,76.9,76.91,83200000.0
2009-02-05 05:05:00,76.915,76.915,76.905,76.915,36000000.0
2009-02-05 05:06:00,76.91,76.91,76.905,76.905,9600000.0
2009-02-05 05:07:00,76.905,76.905,76.885,76.885,48000000.0
2009-02-05 05:08:00,76.885,76.9,76.885,76.9,43200000.0
2009-02-05 05:09:00,76.9,76.9,76.9,76.9,2400000.0
2009-02-05 05:10:00,76.895,76.9,76.895,76.9,14400000.0
2009-02-05 05:11:00,76.9,76.9,76.895,76.9,40800000.0
2009-02-05 05:12:00,76.905,76.905,76.9,76.9,12000000.0
2009-02-05 05:13:00,76.905,76.915,76.9,76.9,52400000.0
2009-02-05 05:14:00,76.9,76.9,76.9,76.9,28800000.0
2009-02-05 05:15:00,76.895,76.9,76.895,76.895,14400000.0
2009-02-05 05:16:00,76.9,76.9,76.89,76.89,21000000.0
2009-02-05 05:17:00,76.885,76.89,76.88,76.88,21600000.0
2009-02-05 05:18:00,76.875,76.885,76.875,76.885,33600000.0
2009-02-05 05:19:00,76.88,76.885,76.865,76.87,36000000.0
2009-02-05 05:20:00,76.865,76.88,76.865,76.88,19200000.0
2009-02-05 05:21:00,76.88,76.885,76.875,76.885,21000000.0
2009-02-05 05:22:00,76.885,76.885,76.88,76.885,39600000.0
2009-02-05 05:23:00,76.885,76.895,76.88,76.88,50400000.0
2009-02-05 05:24:00,76.875,76.875,76.865,76.865,35600000.0
2009-02-05 05:25:00,76.87,76.9,76.86,76.86,41200000.0
2009-02-05 05:26:00,76.865,76.875,76.86,76.875,59200000.0
2009-02-05 05:27:00,76.875,76.885,76.875,76.875,91200000.0
2009-02-05 05:28:00,76.88,76.88,76.88,76.88,19200000.0
2009-02-05 05:29:00,76.875,76.875,76.85,76.855,75600000.0
2009-02-05 05:30:00,76.855,76.875,76.855,76.87,114000000.0
2009-02-05 05:31:00,76.87,76.905,76.87,76.89,251600000.0
2009-02-05 05:32:00,76.89,76.93,76.88,76.925,184000000.0
2009-02-05 05:33:00,76.925,76.935,76.925,76.935,83200000.0
2009-02-05 05:34:00,76.935,76.98,76.93,76.97,170800000.0
2009-02-05 05:35:00,76.975,77.02,76.97,77.005,163800000.0
2009-02-05 05:36:00,77.005,77.005,76.95,76.97,314600000.0
2009-02-05 05:37:00,76.965,76.97,76.96,76.96,90400000.0
2009-02-05 05:38:00,76.965,76.975,76.965,76.975,90400000.0
2009-02-05 05:39:00,76.975,76.98,76.96,76.96,110000000.0
2009-02-05 05:40:00,76.965,76.97,76.96,76.965,192800000.0
2009-02-05 05:41:00,76.97,76.995,76.97,76.98,209200000.0
2009-02-05 05:42:00,76.975,77.015,76.97,77.01,90400000.0
2009-02-05 05:43:00,77.015,77.015,77.005,77.01,39600000.0
2009-02-05 05:44:00,77.02,77.06,77.02,77.03,173200000.0
2009-02-05 05:45:00,77.03,77.05,77.025,77.05,86400000.0
2009-02-05 05:46:00,77.045,77.05,77.04,77.045,50400000.0
2009-02-05 05:47:00,77.045,77.045,77.035,77.045,29200000.0
2009-02-05 05:48:00,77.045,77.045,77.04,77.04,33600000.0
2009-02-05 05:49:00,77.04,77.04,77.035,77.04,21600000.0
2009-02-05 05:50:00,77.045,77.045,77.0,77.0,214200000.0
2009-02-05 05:51:00,77.005,77.02,77.0,77.02,73200000.0
2009-02-05 05:52:00,77.025,77.035,77.015,77.015,161400000.0
2009-02-05 05:53:00,77.015,77.025,77.015,77.025,110000000.0
2009-02-05 05:54:00,77.02,77.03,77.015,77.02,132400000.0
2009-02-05 05:55:00,77.02,77.035,77.015,77.03,187200000.0
2009-02-05 05:56:00,77.025,77.045,77.025,77.045,167000000.0
2009-02-05 05:57:00,77.045,77.05,77.03,77.04,182400000.0
2009-02-05 05:58:00,77.04,77.04,76.995,76.995,274600000.0
2009-02-05 05:59:00,76.995,77.0,76.98,76.98,180400000.0
2009-02-05 06:00:00,76.98,77.02,76.98,77.015,117600000.0
2009-02-05 06:01:00,77.02,77.035,77.015,77.035,128400000.0
2009-02-05 06:02:00,77.03,77.035,77.02,77.03,90400000.0
2009-02-05 06:03:00,77.03,77.03,77.005,77.005,78400000.0
2009-02-05 06:04:00,77.01,77.035,76.99,76.995,177200000.0
2009-02-05 06:05:00,76.995,77.015,76.975,77.015,113200000.0
2009-02-05 06:06:00,77.02,77.02,76.995,77.01,25200000.0
2009-02-05 06:07:00,77.03,77.035,77.025,77.03,52200000.0
2009-02-05 06:08:00,77.03,77.04,77.03,77.04,31200000.0
2009-02-05 06:09:00,77.045,77.045,77.02,77.025,93600000.0
2009-02-05 06:10:00,77.025,77.045,77.02,77.03,102000000.0
2009-02-05 06:11:00,77.03,77.035,77.03,77.035,12000000.0
2009-02-05 06:12:00,77.03,77.04,77.03,77.04,38800000.0
2009-02-05 06:13:00,77.035,77.045,77.025,77.03,99200000.0
2009-02-05 06:14:00,77.03,77.04,77.03,77.035,80400000.0
2009-02-05 06:15:00,77.04,77.065,77.035,77.065,148600000.0
2009-02-05 06:16:00,77.07,77.12,77.07,77.11,195200000.0
2009-02-05 06:17:00,77.11,77.115,77.105,77.115,144800000.0
2009-02-05 06:18:00,77.115,77.125,77.105,77.12,202000000.0
2009-02-05 06:19:00,77.12,77.125,77.09,77.125,262200000.0
2009-02-05 06:20:00,77.13,77.155,77.13,77.145,153000000.0
2009-02-05 06:21:00,77.145,77.15,77.13,77.13,179200000.0
2009-02-05 06:22:00,77.135,77.16,77.115,77.12,285200000.0
2009-02-05 06:23:00,77.125,77.135,77.12,77.135,93200000.0
2009-02-05 06:24:00,77.13,77.15,77.125,77.145,154200000.0
2009-02-05 06:25:00,77.14,77.14,77.125,77.14,53200000.0
2009-02-05 06:26:00,77.14,77.17,77.13,77.14,250200000.0
2009-02-05 06:27:00,77.135,77.14,77.12,77.12,151000000.0
2009-02-05 06:28:00,77.115,77.115,77.09,77.09,138000000.0
2009-02-05 06:29:00,77.09,77.115,77.09,77.1,174000000.0
2009-02-05 06:30:00,77.1,77.105,77.095,77.1,208400000.0
2009-02-05 06:31:00,77.095,77.105,77.085,77.105,116400000.0
2009-02-05 06:32:00,77.105,77.12,77.1,77.11,160800000.0
2009-02-05 06:33:00,77.11,77.125,77.105,77.105,163200000.0
2009-02-05 06:34:00,77.11,77.115,77.1,77.1,80400000.0
2009-02-05 06:35:00,77.095,77.1,77.09,77.09,30200000.0
2009-02-05 06:36:00,77.085,77.09,77.08,77.085,35200000.0
2009-02-05 06:37:00,77.085,77.085,77.075,77.08,83600000.0
2009-02-05 06:38:00,77.08,77.085,77.055,77.065,185000000.0
2009-02-05 06:39:00,77.065,77.065,77.05,77.065,219200000.0
2009-02-05 06:40:00,77.06,77.07,77.055,77.055,84000000.0
2009-02-05 06:41:00,77.055,77.055,77.03,77.035,59400000.0
2009-02-05 06:42:00,77.035,77.035,77.025,77.03,68800000.0
2009-02-05 06:43:00,77.035,77.04,77.01,77.02,264000000.0
2009-02-05 06:44:00,77.02,77.035,77.015,77.015,183600000.0
2009-02-05 06:45:00,77.015,77.015,76.99,76.99,80200000.0
2009-02-05 06:46:00,76.99,77.015,76.985,77.005,144400000.0
2009-02-05 06:47:00,77.01,77.015,76.99,77.0,151000000.0
2009-02-05 06:48:00,77.0,77.01,76.985,76.99,176800000.0
2009-02-05 06:49:00,76.99,76.99,76.955,76.98,154800000.0
2009-02-05 06:50:00,76.985,76.985,76.955,76.97,188800000.0
2009-02-05 06:51:00,76.975,76.975,76.975,76.975,61000000.0
2009-02-05 06:52:00,76.98,76.995,76.98,76.99,81600000.0
2009-02-05 06:53:00,76.995,77.0,76.965,76.97,199800000.0
2009-02-05 06:54:00,76.975,76.99,76.965,76.985,137600000.0
2009-02-05 06:55:00,76.99,76.995,76.985,76.99,70800000.0
2009-02-05 06:56:00,76.99,77.01,76.985,77.01,106800000.0
2009-02-05 06:57:00,77.005,77.01,77.0,77.0,42000000.0
2009-02-05 06:58:00,77.0,77.01,77.0,77.01,32800000.0
2009-02-05 06:59:00,77.005,77.005,76.98,76.985,189200000.0
2009-02-05 07:00:00,76.985,76.99,76.98,76.985,186400000.0
2009-02-05 07:01:00,76.99,77.015,76.99,77.01,31200000.0
2009-02-05 07:02:00,77.005,77.015,77.0,77.015,14400000.0
2009-02-05 07:03:00,77.02,77.025,77.005,77.005,70200000.0
2009-02-05 07:04:00,77.01,77.01,76.965,76.975,208800000.0
2009-02-05 07:05:00,76.975,76.975,76.965,76.975,83600000.0
2009-02-05 07:06:00,76.975,76.975,76.965,76.97,183200000.0
2009-02-05 07:07:00,76.965,76.975,76.965,76.97,222400000.0
2009-02-05 07:08:00,76.97,76.97,76.95,76.96,64000000.0
2009-02-05 07:09:00,76.955,76.96,76.955,76.96,156000000.0
2009-02-05 07:10:00,76.96,76.99,76.955,76.99,221000000.0
2009-02-05 07:11:00,76.99,76.99,76.965,76.97,205800000.0
2009-02-05 07:12:00,76.975,76.985,76.975,76.985,28400000.0
2009-02-05 07:13:00,76.985,77.04,76.98,77.04,76800000.0
2009-02-05 07:14:00,77.035,77.05,76.99,76.995,113800000.0
2009-02-05 07:15:00,76.99,76.995,76.985,76.995,84600000.0
2009-02-05 07:16:00,76.99,77.01,76.985,77.005,113400000.0
2009-02-05 07:17:00,77.0,77.01,76.99,77.0,109200000.0
2009-02-05 07:18:00,76.995,77.0,76.965,76.965,107400000.0
2009-02-05 07:19:00,76.965,76.965,76.925,76.94,223000000.0
2009-02-05 07:20:00,76.95,76.96,76.935,76.95,330200000.0
2009-02-05 07:21:00,76.95,77.0,76.95,77.0,141600000.0
2009-02-05 07:22:00,76.995,77.04,76.99,77.03,217600000.0
2009-02-05 07:23:00,77.03,77.045,77.0,77.01,229000000.0
2009-02-05 07:24:00,77.005,77.015,77.005,77.015,37000000.0
2009-02-05 07:25:00,77.015,77.055,77.015,77.035,160800000.0
2009-02-05 07:26:00,77.04,77.065,77.035,77.045,103400000.0
2009-02-05 07:27:00,77.045,77.045,77.025,77.03,62400000.0
2009-02-05 07:28:00,77.04,77.04,76.99,77.015,154000000.0
2009-02-05 07:29:00,77.015,77.025,77.015,77.02,149800000.0
2009-02-05 07:30:00,77.02,77.045,77.01,77.045,354200000.0
2009-02-05 07:31:00,77.045,77.045,77.03,77.035,105200000.0
2009-02-05 07:32:00,77.03,77.035,77.02,77.03,144400000.0
2009-02-05 07:33:00,77.03,77.035,77.025,77.035,257000000.0
2009-02-05 07:34:00,77.03,77.105,77.025,77.1,267200000.0
2009-02-05 07:35:00,77.095,77.095,77.055,77.07,392600000.0
2009-02-05 07:36:00,77.08,77.085,77.055,77.055,234000000.0
2009-02-05 07:37:00,77.055,77.055,77.04,77.04,110000000.0
2009-02-05 07:38:00,77.04,77.04,77.03,77.035,71000000.0
2009-02-05 07:39:00,77.035,77.035,77.015,77.015,180800000.0
2009-02-05 07:40:00,77.02,77.025,77.01,77.015,122200000.0
2009-02-05 07:41:00,77.015,77.015,76.99,77.005,252400000.0
2009-02-05 07:42:00,77.0,77.005,76.975,77.005,348000000.0
2009-02-05 07:43:00,77.01,77.03,77.01,77.025,211600000.0
2009-02-05 07:44:00,77.025,77.03,77.005,77.02,282800000.0
2009-02-05 07:45:00,77.02,77.025,76.99,77.0,218000000.0
2009-02-05 07:46:00,77.0,77.035,77.0,77.015,112400000.0
2009-02-05 07:47:00,77.015,77.015,77.01,77.01,35200000.0
2009-02-05 07:48:00,77.005,77.01,76.99,76.99,223600000.0
2009-02-05 07:49:00,76.99,77.0,76.985,76.99,189600000.0
2009-02-05 07:50:00,76.99,76.99,76.97,76.975,168400000.0
2009-02-05 07:51:00,76.975,77.0,76.975,76.985,142400000.0
2009-02-05 07:52:00,76.985,77.015,76.98,77.015,193200000.0
2009-02-05 07:53:00,77.005,77.01,76.96,76.965,361200000.0
2009-02-05 07:54:00,76.96,76.97,76.935,76.965,164400000.0
2009-02-05 07:55:00,76.96,77.01,76.955,77.0,193600000.0
2009-02-05 07:56:00,77.0,77.045,76.995,77.025,303200000.0
2009-02-05 07:57:00,77.025,77.035,77.0,77.01,173200000.0
2009-02-05 07:58:00,77.01,77.035,76.985,77.01,315400000.0
2009-02-05 07:59:00,77.01,77.04,76.99,77.035,257200000.0
2009-02-05 08:00:00,77.04,77.055,77.03,77.05,162200000.0
2009-02-05 08:01:00,77.055,77.085,77.05,77.05,181600000.0
2009-02-05 08:02:00,77.05,77.05,77.02,77.035,174400000.0
2009-02-05 08:03:00,77.035,77.05,77.005,77.01,226400000.0
2009-02-05 08:04:00,77.005,77.045,77.005,77.045,155200000.0
2009-02-05 08:05:00,77.04,77.06,77.035,77.06,210400000.0
2009-02-05 08:06:00,77.06,77.065,77.04,77.06,327600000.0
2009-02-05 08:07:00,77.055,77.09,77.055,77.08,362600000.0
2009-02-05 08:08:00,77.085,77.085,77.05,77.07,129200000.0
2009-02-05 08:09:00,77.06,77.12,77.055,77.12,296800000.0
2009-02-05 08:10:00,77.115,77.115,77.085,77.115,209800000.0
2009-02-05 08:11:00,77.12,77.135,77.09,77.125,158000000.0
2009-02-05 08:12:00,77.125,77.125,77.1,77.11,385600000.0
2009-02-05 08:13:00,77.11,77.12,77.1,77.11,394200000.0
2009-02-05 08:14:00,77.11,77.12,77.1,77.115,242000000.0
2009-02-05 08:15:00,77.115,77.135,77.105,77.11,221200000.0
2009-02-05 08:16:00,77.11,77.155,77.11,77.155,242400000.0
2009-02-05 08:17:00,77.155,77.175,77.125,77.16,165400000.0
2009-02-05 08:18:00,77.16,77.18,77.145,77.15,162800000.0
2009-02-05 08:19:00,77.145,77.165,77.13,77.135,249800000.0
2009-02-05 08:20:00,77.13,77.14,77.1,77.115,117000000.0
2009-02-05 08:21:00,77.105,77.18,77.105,77.18,174000000.0
2009-02-05 08:22:00,77.185,77.19,77.145,77.155,192400000.0
2009-02-05 08:23:00,77.145,77.17,77.145,77.155,99800000.0
2009-02-05 08:24:00,77.155,77.165,77.145,77.15,86600000.0
2009-02-05 08:25:00,77.15,77.155,77.115,77.115,48000000.0
2009-02-05 08:26:00,77.115,77.13,77.11,77.12,57600000.0
2009-02-05 08:27:00,77.12,77.135,77.12,77.12,211400000.0
2009-02-05 08:28:00,77.125,77.135,77.12,77.12,145000000.0
2009-02-05 08:29:00,77.12,77.15,77.105,77.15,268800000.0
2009-02-05 08:30:00,77.15,77.155,77.125,77.15,310400000.0
2009-02-05 08:31:00,77.15,77.15,77.12,77.135,334600000.0
2009-02-05 08:32:00,77.135,77.15,77.08,77.08,154000000.0
2009-02-05 08:33:00,77.085,77.095,77.065,77.08,177000000.0
2009-02-05 08:34:00,77.08,77.08,77.075,77.075,65400000.0
2009-02-05 08:35:00,77.075,77.08,77.065,77.075,175200000.0
2009-02-05 08:36:00,77.075,77.075,77.06,77.075,123200000.0
2009-02-05 08:37:00,77.08,77.13,77.08,77.125,178000000.0
2009-02-05 08:38:00,77.12,77.12,77.09,77.1,110600000.0
2009-02-05 08:39:00,77.09,77.09,77.075,77.075,52000000.0
2009-02-05 08:40:00,77.075,77.08,77.045,77.055,120200000.0
2009-02-05 08:41:00,77.055,77.055,77.0,77.01,214000000.0
2009-02-05 08:42:00,77.01,77.04,77.005,77.035,248600000.0
2009-02-05 08:43:00,77.04,77.06,77.035,77.05,177200000.0
2009-02-05 08:44:00,77.055,77.06,77.04,77.055,128000000.0
2009-02-05 08:45:00,77.055,77.08,77.055,77.08,99200000.0
2009-02-05 08:46:00,77.08,77.115,77.08,77.115,159000000.0
2009-02-05 08:47:00,77.1,77.105,77.095,77.095,70400000.0
2009-02-05 08:48:00,77.095,77.095,77.075,77.09,86600000.0
2009-02-05 08:49:00,77.085,77.095,77.08,77.085,75800000.0
2009-02-05 08:50:00,77.085,77.09,77.08,77.09,21600000.0
2009-02-05 08:51:00,77.09,77.105,77.09,77.095,51600000.0
2009-02-05 08:52:00,77.09,77.095,77.09,77.09,40800000.0
2009-02-05 08:53:00,77.09,77.11,77.09,77.1,110400000.0
2009-02-05 08:54:00,77.1,77.1,77.095,77.1,19200000.0
2009-02-05 08:55:00,77.095,77.1,77.075,77.095,75600000.0
2009-02-05 08:56:00,77.095,77.095,77.09,77.095,25200000.0
2009-02-05 08:57:00,77.1,77.1,77.08,77.085,32400000.0
2009-02-05 08:58:00,77.08,77.08,77.055,77.07,36800000.0
2009-02-05 08:59:00,77.075,77.075,77.015,77.015,160200000.0
2009-02-05 09:00:00,77.02,77.03,76.985,76.985,183400000.0
2009-02-05 09:01:00,76.98,77.02,76.97,77.0,170600000.0
2009-02-05 09:02:00,77.005,77.015,76.985,77.01,135000000.0
2009-02-05 09:03:00,77.0,77.015,76.995,77.0,70800000.0
2009-02-05 09:04:00,77.0,77.035,77.0,77.01,91200000.0
2009-02-05 09:05:00,77.005,77.03,77.005,77.01,45600000.0
2009-02-05 09:06:00,77.01,77.01,76.98,76.995,78000000.0
2009-02-05 09:07:00,76.99,76.99,76.96,76.965,140400000.0
2009-02-05 09:08:00,76.97,77.015,76.965,77.005,119200000.0
2009-02-05 09:09:00,77.0,77.01,76.965,76.995,108000000.0
2009-02-05 09:10:00,77.0,77.0,76.97,76.97,107800000.0
2009-02-05 09:11:00,76.975,77.015,76.96,77.0,149600000.0
2009-02-05 09:12:00,76.995,77.09,76.99,77.06,215400000.0
2009-02-05 09:13:00,77.06,77.065,77.035,77.065,229400000.0
2009-02-05 09:14:00,77.065,77.115,77.065,77.1,190000000.0
2009-02-05 09:15:00,77.1,77.11,77.025,77.025,172400000.0
2009-02-05 09:16:00,77.035,77.07,77.02,77.065,149600000.0
2009-02-05 09:17:00,77.065,77.08,77.06,77.07,189000000.0
2009-02-05 09:18:00,77.07,77.11,77.07,77.1,164400000.0
2009-02-05 09:19:00,77.1,77.14,77.08,77.14,183400000.0
2009-02-05 09:20:00,77.14,77.17,77.13,77.155,218000000.0
2009-02-05 09:21:00,77.155,77.155,77.125,77.125,196600000.0
2009-02-05 09:22:00,77.13,77.165,77.125,77.165,203800000.0
2009-02-05 09:23:00,77.165,77.21,77.155,77.205,288800000.0
2009-02-05 09:24:00,77.205,77.22,77.19,77.22,233600000.0
2009-02-05 09:25:00,77.22,77.22,77.165,77.17,223800000.0
2009-02-05 09:26:00,77.17,77.185,77.16,77.175,111200000.0
2009-02-05 09:27:00,77.195,77.345,77.19,77.34,252400000.0
2009-02-05 09:28:00,77.355,77.375,77.32,77.32,301800000.0
2009-02-05 09:29:00,77.32,77.345,77.315,77.32,198000000.0
2009-02-05 09:30:00,77.31,77.335,77.305,77.325,156000000.0
2009-02-05 09:31:00,77.325,77.35,77.31,77.335,111600000.0
2009-02-05 09:32:00,77.335,77.34,77.29,77.31,227600000.0
2009-02-05 09:33:00,77.31,77.35,77.31,77.315,177600000.0
2009-02-05 09:34:00,77.315,77.325,77.305,77.31,112800000.0
2009-02-05 09:35:00,77.315,77.32,77.275,77.315,159800000.0
2009-02-05 09:36:00,77.315,77.365,77.315,77.34,160800000.0
2009-02-05 09:37:00,77.34,77.365,77.32,77.32,196400000.0
2009-02-05 09:38:00,77.325,77.325,77.285,77.295,78000000.0
2009-02-05 09:39:00,77.295,77.31,77.265,77.265,195600000.0
2009-02-05 09:40:00,77.26,77.285,77.26,77.27,176800000.0
2009-02-05 09:41:00,77.275,77.285,77.245,77.245,195000000.0
2009-02-05 09:42:00,77.24,77.255,77.225,77.24,194000000.0
2009-02-05 09:43:00,77.235,77.24,77.22,77.24,108800000.0
2009-02-05 09:44:00,77.24,77.265,77.225,77.265,119200000.0
2009-02-05 09:45:00,77.255,77.28,77.235,77.255,188200000.0
2009-02-05 09:46:00,77.255,77.275,77.225,77.275,107800000.0
2009-02-05 09:47:00,77.28,77.295,77.27,77.285,147800000.0
2009-02-05 09:48:00,77.285,77.295,77.285,77.29,191400000.0
2009-02-05 09:49:00,77.29,77.315,77.285,77.29,238800000.0
2009-02-05 09:50:00,77.29,77.31,77.285,77.285,98400000.0
2009-02-05 09:51:00,77.285,77.295,77.275,77.275,84800000.0
2009-02-05 09:52:00,77.275,77.285,77.275,77.275,73600000.0
2009-02-05 09:53:00,77.285,77.29,77.24,77.25,297200000.0
2009-02-05 09:54:00,77.245,77.25,77.22,77.225,232400000.0
2009-02-05 09:55:00,77.225,77.245,77.195,77.215,255800000.0
2009-02-05 09:56:00,77.21,77.21,77.145,77.15,274200000.0
2009-02-05 09:57:00,77.15,77.155,77.11,77.155,314400000.0
2009-02-05 09:58:00,77.155,77.185,77.155,77.175,210600000.0
2009-02-05 09:59:00,77.17,77.18,77.14,77.14,367600000.0
2009-02-05 10:00:00,77.14,77.22,77.13,77.215,488800000.0
2009-02-05 10:01:00,77.215,77.225,77.12,77.125,303400000.0
2009-02-05 10:02:00,77.12,77.12,77.075,77.1,393000000.0
2009-02-05 10:03:00,77.095,77.11,77.085,77.105,263800000.0
2009-02-05 10:04:00,77.105,77.11,77.09,77.095,406000000.0
2009-02-05 10:05:00,77.095,77.12,77.085,77.1,298400000.0
2009-02-05 10:06:00,77.1,77.105,77.09,77.1,158200000.0
2009-02-05 10:07:00,77.1,77.12,77.075,77.075,207800000.0
2009-02-05 10:08:00,77.075,77.105,77.075,77.09,265800000.0
2009-02-05 10:09:00,77.09,77.09,77.01,77.04,234200000.0
2009-02-05 10:10:00,77.035,77.055,77.02,77.035,205600000.0
2009-02-05 10:11:00,77.035,77.05,76.98,76.98,291600000.0
2009-02-05 10:12:00,76.98,76.98,76.935,76.96,335200000.0
2009-02-05 10:13:00,76.96,76.985,76.94,76.945,396600000.0
2009-02-05 10:14:00,76.945,76.96,76.925,76.945,243400000.0
2009-02-05 10:15:00,76.95,77.01,76.95,76.99,424000000.0
2009-02-05 10:16:00,76.99,77.015,76.97,76.97,356400000.0
2009-02-05 10:17:00,76.96,76.985,76.9,76.92,655399998.0
2009-02-05 10:18:00,76.915,77.005,76.91,76.975,541800000.0
2009-02-05 10:19:00,76.975,76.99,76.955,76.96,250200000.0
2009-02-05 10:20:00,76.96,76.985,76.95,76.965,564399999.0
2009-02-05 10:21:00,76.965,76.97,76.935,76.96,361000000.0
2009-02-05 10:22:00,76.96,76.995,76.955,76.99,398400000.0
2009-02-05 10:23:00,76.995,77.0,76.98,76.99,173400000.0
2009-02-05 10:24:00,76.99,77.0,76.98,77.0,213200000.0
2009-02-05 10:25:00,76.995,77.095,76.99,77.07,343400000.0
2009-02-05 10:26:00,77.07,77.07,77.045,77.045,299000000.0
2009-02-05 10:27:00,77.05,77.115,77.05,77.085,343400000.0
2009-02-05 10:28:00,77.085,77.095,77.06,77.095,325200000.0
2009-02-05 10:29:00,77.105,77.175,77.105,77.16,471200000.0
2009-02-05 10:30:00,77.16,77.165,77.14,77.15,547199993.0
2009-02-05 10:31:00,77.155,77.155,77.13,77.135,243400000.0
2009-02-05 10:32:00,77.135,77.18,77.135,77.16,543200000.0
2009-02-05 10:33:00,77.165,77.17,77.14,77.155,519200000.0
2009-02-05 10:34:00,77.15,77.19,77.145,77.18,523600000.0
2009-02-05 10:35:00,77.18,77.205,77.165,77.165,428800000.0
2009-02-05 10:36:00,77.165,77.17,77.155,77.165,200200000.0
2009-02-05 10:37:00,77.16,77.16,77.11,77.115,393600000.0
2009-02-05 10:38:00,77.12,77.14,77.085,77.085,272600000.0
2009-02-05 10:39:00,77.095,77.115,77.075,77.11,470000000.0
2009-02-05 10:40:00,77.11,77.145,77.105,77.105,331000000.0
2009-02-05 10:41:00,77.1,77.14,77.095,77.13,354199998.0
2009-02-05 10:42:00,77.135,77.155,77.125,77.135,380200000.0
2009-02-05 10:43:00,77.135,77.185,77.135,77.175,549199998.0
2009-02-05 10:44:00,77.18,77.19,77.12,77.125,328600000.0
2009-02-05 10:45:00,77.125,77.205,77.125,77.205,308800000.0
2009-02-05 10:46:00,77.205,77.23,77.17,77.185,349000000.0
2009-02-05 10:47:00,77.18,77.185,77.165,77.165,347199999.0
2009-02-05 10:48:00,77.17,77.17,77.155,77.165,220200000.0
2009-02-05 10:49:00,77.16,77.185,77.155,77.175,126800000.0
2009-02-05 10:50:00,77.17,77.17,77.13,77.14,501199999.0
2009-02-05 10:51:00,77.14,77.15,77.13,77.135,462400000.0
2009-02-05 10:52:00,77.135,77.15,77.135,77.15,144400000.0
2009-02-05 10:53:00,77.15,77.155,77.115,77.125,324000000.0
2009-02-05 10:54:00,77.125,77.125,77.105,77.115,472000000.0
2009-02-05 10:55:00,77.125,77.165,77.12,77.165,294800000.0
2009-02-05 10:56:00,77.17,77.19,77.165,77.175,437400000.0
2009-02-05 10:57:00,77.17,77.2,77.17,77.2,430600000.0
2009-02-05 10:58:00,77.2,77.23,77.2,77.21,432400000.0
2009-02-05 10:59:00,77.21,77.245,77.2,77.235,541599999.0
2009-02-05 11:00:00,77.235,77.285,77.23,77.28,299800000.0
2009-02-05 11:01:00,77.275,77.285,77.225,77.235,393000000.0
2009-02-05 11:02:00,77.235,77.27,77.215,77.26,254600000.0
2009-02-05 11:03:00,77.26,77.27,77.23,77.23,286000000.0
2009-02-05 11:04:00,77.235,77.285,77.23,77.265,260399998.0
2009-02-05 11:05:00,77.265,77.27,77.255,77.27,128000000.0
2009-02-05 11:06:00,77.265,77.265,77.225,77.24,277600000.0
2009-02-05 11:07:00,77.24,77.265,77.24,77.255,188800000.0
2009-02-05 11:08:00,77.255,77.275,77.24,77.26,250200000.0
2009-02-05 11:09:00,77.26,77.28,77.25,77.265,152600000.0
2009-02-05 11:10:00,77.26,77.275,77.255,77.255,154800000.0
2009-02-05 11:11:00,77.255,77.34,77.25,77.34,246800000.0
2009-02-05 11:12:00,77.335,77.38,77.315,77.36,424599999.0
2009-02-05 11:13:00,77.36,77.385,77.355,77.385,280000000.0
2009-02-05 11:14:00,77.38,77.415,77.37,77.405,283200000.0
2009-02-05 11:15:00,77.405,77.415,77.355,77.39,287800000.0
2009-02-05 11:16:00,77.39,77.39,77.35,77.39,314000000.0
2009-02-05 11:17:00,77.39,77.415,77.375,77.395,311400000.0
2009-02-05 11:18:00,77.4,77.415,77.335,77.345,302400000.0
2009-02-05 11:19:00,77.345,77.355,77.315,77.33,299200000.0
2009-02-05 11:20:00,77.33,77.34,77.3,77.31,290400000.0
2009-02-05 11:21:00,77.31,77.38,77.31,77.36,317800000.0
2009-02-05 11:22:00,77.36,77.36,77.335,77.35,184800000.0
2009-02-05 11:23:00,77.35,77.355,77.33,77.34,243199999.0
2009-02-05 11:24:00,77.34,77.355,77.335,77.335,303400000.0
2009-02-05 11:25:00,77.335,77.335,77.3,77.31,258000000.0
2009-02-05 11:26:00,77.305,77.315,77.29,77.305,165200000.0
2009-02-05 11:27:00,77.3,77.335,77.27,77.27,296600000.0
2009-02-05 11:28:00,77.27,77.31,77.27,77.31,217200000.0
2009-02-05 11:29:00,77.31,77.37,77.305,77.355,349400000.0
2009-02-05 11:30:00,77.355,77.37,77.335,77.335,280800000.0
2009-02-05 11:31:00,77.345,77.42,77.34,77.415,218800000.0
2009-02-05 11:32:00,77.415,77.465,77.41,77.455,318200000.0
2009-02-05 11:33:00,77.445,77.475,77.445,77.465,340600000.0
2009-02-05 11:34:00,77.465,77.505,77.46,77.475,306400000.0
2009-02-05 11:35:00,77.475,77.49,77.465,77.485,271400000.0
2009-02-05 11:36:00,77.485,77.55,77.485,77.55,201400000.0
2009-02-05 11:37:00,77.545,77.625,77.545,77.59,344600000.0
2009-02-05 11:38:00,77.59,77.615,77.565,77.61,313000000.0
2009-02-05 11:39:00,77.61,77.63,77.575,77.575,317800000.0
2009-02-05 11:40:00,77.565,77.57,77.525,77.535,327600000.0
2009-02-05 11:41:00,77.535,77.64,77.535,77.605,252000000.0
2009-02-05 11:42:00,77.61,77.64,77.595,77.63,231600000.0
2009-02-05 11:43:00,77.625,77.65,77.62,77.625,377800000.0
2009-02-05 11:44:00,77.625,77.63,77.535,77.535,252400000.0
2009-02-05 11:45:00,77.545,77.545,77.485,77.49,319200000.0
2009-02-05 11:46:00,77.495,77.505,77.49,77.5,234600000.0
2009-02-05 11:47:00,77.5,77.535,77.495,77.535,156800000.0
2009-02-05 11:48:00,77.535,77.535,77.505,77.525,244800000.0
2009-02-05 11:49:00,77.525,77.555,77.505,77.51,309800000.0
2009-02-05 11:50:00,77.505,77.52,77.5,77.5,202800000.0
2009-02-05 11:51:00,77.495,77.505,77.455,77.455,364400000.0
2009-02-05 11:52:00,77.455,77.475,77.445,77.45,274200000.0
2009-02-05 11:53:00,77.44,77.45,77.395,77.405,295999999.0
2009-02-05 11:54:00,77.4,77.425,77.4,77.415,340800000.0
2009-02-05 11:55:00,77.415,77.435,77.41,77.435,253200000.0
2009-02-05 11:56:00,77.435,77.435,77.41,77.415,151600000.0
2009-02-05 11:57:00,77.415,77.455,77.415,77.455,194800000.0
2009-02-05 11:58:00,77.455,77.455,77.39,77.39,306999999.0
2009-02-05 11:59:00,77.4,77.405,77.38,77.4,284600000.0
2009-02-05 12:00:00,77.395,77.405,77.305,77.31,318600000.0
2009-02-05 12:01:00,77.31,77.385,77.305,77.385,286400000.0
2009-02-05 12:02:00,77.385,77.41,77.38,77.38,190800000.0
2009-02-05 12:03:00,77.38,77.385,77.34,77.345,222200000.0
2009-02-05 12:04:00,77.345,77.36,77.34,77.35,275600000.0
2009-02-05 12:05:00,77.355,77.38,77.345,77.345,271800000.0
2009-02-05 12:06:00,77.34,77.355,77.325,77.33,223600000.0
2009-02-05 12:07:00,77.33,77.37,77.3,77.365,253600000.0
2009-02-05 12:08:00,77.365,77.38,77.33,77.335,302400000.0
2009-02-05 12:09:00,77.33,77.35,77.33,77.34,206800001.0
2009-02-05 12:10:00,77.34,77.365,77.33,77.365,182000000.0
2009-02-05 12:11:00,77.365,77.38,77.35,77.375,292200000.0
2009-02-05 12:12:00,77.375,77.4,77.375,77.385,284600000.0
2009-02-05 12:13:00,77.38,77.42,77.38,77.385,247200000.0
2009-02-05 12:14:00,77.385,77.435,77.385,77.425,295400000.0
2009-02-05 12:15:00,77.425,77.455,77.425,77.44,377800000.0
2009-02-05 12:16:00,77.44,77.455,77.42,77.455,328400000.0
2009-02-05 12:17:00,77.45,77.47,77.415,77.42,316000000.0
2009-02-05 12:18:00,77.415,77.44,77.38,77.415,483800000.0
2009-02-05 12:19:00,77.415,77.44,77.39,77.43,553799998.0
2009-02-05 12:20:00,77.43,77.455,77.425,77.45,519399999.0
2009-02-05 12:21:00,77.445,77.445,77.4,77.43,539800000.0
2009-02-05 12:22:00,77.43,77.43,77.405,77.42,438200000.0
2009-02-05 12:23:00,77.425,77.44,77.405,77.405,318800000.0
2009-02-05 12:24:00,77.405,77.42,77.4,77.41,307800000.0
2009-02-05 12:25:00,77.415,77.44,77.41,77.43,354199999.0
2009-02-05 12:26:00,77.44,77.455,77.435,77.45,377200000.0
2009-02-05 12:27:00,77.45,77.455,77.415,77.425,368000000.0
2009-02-05 12:28:00,77.425,77.44,77.42,77.44,167199999.0
2009-02-05 12:29:00,77.44,77.44,77.41,77.43,269800000.0
2009-02-05 12:30:00,77.43,77.46,77.43,77.44,519399999.0
2009-02-05 12:31:00,77.44,77.445,77.425,77.445,291400000.0
2009-02-05 12:32:00,77.44,77.44,77.42,77.435,231000000.0
2009-02-05 12:33:00,77.435,77.5,77.43,77.5,279200000.0
2009-02-05 12:34:00,77.49,77.515,77.48,77.5,569600000.0
2009-02-05 12:35:00,77.5,77.515,77.46,77.47,573799998.0
2009-02-05 12:36:00,77.47,77.48,77.44,77.44,543200000.0
2009-02-05 12:37:00,77.44,77.47,77.43,77.455,594800000.0
2009-02-05 12:38:00,77.45,77.48,77.45,77.48,301200000.0
2009-02-05 12:39:00,77.47,77.48,77.45,77.45,227200000.0
2009-02-05 12:40:00,77.465,77.465,77.45,77.46,222200000.0
2009-02-05 12:41:00,77.46,77.47,77.45,77.455,415200000.0
2009-02-05 12:42:00,77.445,77.455,77.44,77.445,291000000.0
2009-02-05 12:43:00,77.45,77.455,77.435,77.455,210200000.0
2009-02-05 12:44:00,77.455,77.46,77.42,77.42,266400000.0
2009-02-05 12:45:00,77.42,77.425,77.4,77.405,401399999.0
2009-02-05 12:46:00,77.41,77.42,77.38,77.395,420600000.0
2009-02-05 12:47:00,77.395,77.4,77.375,77.38,484600000.0
2009-02-05 12:48:00,77.38,77.39,77.375,77.385,289399999.0
2009-02-05 12:49:00,77.39,77.4,77.365,77.395,410400000.0
2009-02-05 12:50:00,77.4,77.41,77.395,77.405,492200000.0
2009-02-05 12:51:00,77.405,77.405,77.395,77.395,229400000.0
2009-02-05 12:52:00,77.395,77.395,77.325,77.325,366999999.0
2009-02-05 12:53:00,77.325,77.365,77.325,77.345,401800000.0
2009-02-05 12:54:00,77.345,77.345,77.32,77.33,511200000.0
2009-02-05 12:55:00,77.33,77.35,77.235,77.24,531400000.0
2009-02-05 12:56:00,77.235,77.27,77.185,77.265,583599998.0
2009-02-05 12:57:00,77.28,77.33,77.26,77.32,483199999.0
2009-02-05 12:58:00,77.325,77.345,77.285,77.285,414600000.0
2009-02-05 12:59:00,77.29,77.29,77.225,77.245,225000000.0
2009-02-05 13:00:00,77.245,77.25,77.19,77.195,342200000.0
2009-02-05 13:01:00,77.205,77.225,77.155,77.155,581600000.0
2009-02-05 13:02:00,77.155,77.195,77.155,77.165,343199999.0
2009-02-05 13:03:00,77.165,77.19,77.16,77.18,272000000.0
2009-02-05 13:04:00,77.185,77.225,77.175,77.22,247600000.0
2009-02-05 13:05:00,77.22,77.265,77.215,77.255,442600000.0
2009-02-05 13:06:00,77.255,77.285,77.25,77.255,451000000.0
2009-02-05 13:07:00,77.26,77.265,77.245,77.26,305600000.0
2009-02-05 13:08:00,77.26,77.26,77.235,77.24,268600000.0
2009-02-05 13:09:00,77.24,77.275,77.24,77.265,195800000.0
2009-02-05 13:10:00,77.265,77.265,77.23,77.235,209600000.0
2009-02-05 13:11:00,77.235,77.24,77.23,77.235,136600000.0
2009-02-05 13:12:00,77.24,77.25,77.235,77.24,203200000.0
2009-02-05 13:13:00,77.235,77.245,77.235,77.24,129200000.0
2009-02-05 13:14:00,77.245,77.26,77.225,77.25,185000000.0
2009-02-05 13:15:00,77.245,77.255,77.23,77.255,196800000.0
2009-02-05 13:16:00,77.245,77.255,77.22,77.225,124000000.0
2009-02-05 13:17:00,77.225,77.25,77.215,77.23,232400000.0
2009-02-05 13:18:00,77.225,77.225,77.205,77.205,349200000.0
2009-02-05 13:19:00,77.205,77.215,77.19,77.195,520200000.0
2009-02-05 13:20:00,77.195,77.23,77.165,77.19,285600000.0
2009-02-05 13:21:00,77.19,77.265,77.175,77.22,211600000.0
2009-02-05 13:22:00,77.22,77.225,77.205,77.22,86400000.0
2009-02-05 13:23:00,77.22,77.235,77.21,77.225,165400000.0
2009-02-05 13:24:00,77.225,77.265,77.225,77.265,116000000.0
2009-02-05 13:25:00,77.27,77.27,77.245,77.27,453800000.0
2009-02-05 13:26:00,77.27,77.305,77.27,77.28,286800000.0
2009-02-05 13:27:00,77.28,77.31,77.27,77.27,354400000.0
2009-02-05 13:28:00,77.27,77.275,77.245,77.245,255800000.0
2009-02-05 13:29:00,77.245,77.25,77.23,77.25,136800000.0
2009-02-05 13:30:00,77.25,77.285,77.24,77.275,380400000.0
2009-02-05 13:31:00,77.275,77.275,77.225,77.23,226400000.0
2009-02-05 13:32:00,77.23,77.25,77.225,77.23,300000000.0
2009-02-05 13:33:00,77.23,77.295,77.22,77.29,358600000.0
2009-02-05 13:34:00,77.285,77.3,77.275,77.275,344400000.0
2009-02-05 13:35:00,77.275,77.275,77.26,77.27,169600000.0
2009-02-05 13:36:00,77.27,77.275,77.24,77.26,220800000.0
2009-02-05 13:37:00,77.26,77.26,77.235,77.235,161400000.0
2009-02-05 13:38:00,77.235,77.26,77.22,77.22,271800000.0
2009-02-05 13:39:00,77.225,77.24,77.215,77.225,310800000.0
2009-02-05 13:40:00,77.205,77.23,77.19,77.195,456800000.0
2009-02-05 13:41:00,77.2,77.29,77.2,77.28,430200000.0
2009-02-05 13:42:00,77.28,77.305,77.28,77.3,274000000.0
2009-02-05 13:43:00,77.295,77.3,77.24,77.255,420200000.0
2009-02-05 13:44:00,77.265,77.28,77.255,77.28,156200000.0
2009-02-05 13:45:00,77.275,77.275,77.26,77.265,192200000.0
2009-02-05 13:46:00,77.27,77.28,77.255,77.28,318599999.0
2009-02-05 13:47:00,77.285,77.285,77.23,77.26,222600000.0
2009-02-05 13:48:00,77.265,77.285,77.255,77.285,194600000.0
2009-02-05 13:49:00,77.285,77.295,77.26,77.29,371400000.0
2009-02-05 13:50:00,77.29,77.3,77.275,77.275,150000000.0
2009-02-05 13:51:00,77.28,77.31,77.275,77.3,237600000.0
2009-02-05 13:52:00,77.3,77.315,77.295,77.295,276400000.0
2009-02-05 13:53:00,77.295,77.335,77.285,77.335,451200000.0
2009-02-05 13:54:00,77.33,77.355,77.31,77.34,182800000.0
2009-02-05 13:55:00,77.34,77.35,77.33,77.33,275000000.0
2009-02-05 13:56:00,77.325,77.35,77.325,77.35,271400000.0
2009-02-05 13:57:00,77.35,77.35,77.315,77.345,340600000.0
2009-02-05 13:58:00,77.345,77.345,77.305,77.31,278200000.0
2009-02-05 13:59:00,77.305,77.355,77.305,77.34,154800000.0
2009-02-05 14:00:00,77.34,77.35,77.29,77.34,198000000.0
2009-02-05 14:01:00,77.34,77.405,77.34,77.405,287200000.0
2009-02-05 14:02:00,77.4,77.48,77.4,77.48,389600000.0
2009-02-05 14:03:00,77.48,77.5,77.465,77.475,399600000.0
2009-02-05 14:04:00,77.475,77.505,77.455,77.48,266000000.0
2009-02-05 14:05:00,77.48,77.51,77.455,77.51,352000000.0
2009-02-05 14:06:00,77.505,77.535,77.495,77.525,369600000.0
2009-02-05 14:07:00,77.525,77.53,77.485,77.505,589799995.0
2009-02-05 14:08:00,77.505,77.53,77.49,77.515,358200000.0
2009-02-05 14:09:00,77.515,77.535,77.495,77.515,278000000.0
2009-02-05 14:10:00,77.51,77.53,77.495,77.51,441400000.0
2009-02-05 14:11:00,77.51,77.525,77.485,77.515,313800000.0
2009-02-05 14:12:00,77.515,77.535,77.495,77.505,326199999.0
2009-02-05 14:13:00,77.51,77.54,77.48,77.52,339400000.0
2009-02-05 14:14:00,77.51,77.525,77.455,77.475,372000000.0
2009-02-05 14:15:00,77.47,77.515,77.465,77.49,350600000.0
2009-02-05 14:16:00,77.485,77.515,77.45,77.45,417600000.0
2009-02-05 14:17:00,77.45,77.6,77.445,77.59,453000000.0
2009-02-05 14:18:00,77.59,77.59,77.51,77.55,396400000.0
2009-02-05 14:19:00,77.545,77.545,77.44,77.455,368900000.0
2009-02-05 14:20:00,77.45,77.485,77.44,77.455,338000000.0
2009-02-05 14:21:00,77.455,77.515,77.445,77.495,315600000.0
2009-02-05 14:22:00,77.495,77.495,77.415,77.425,477400000.0
2009-02-05 14:23:00,77.42,77.435,77.305,77.315,371999999.0
2009-02-05 14:24:00,77.315,77.35,77.275,77.33,284400000.0
2009-02-05 14:25:00,77.33,77.34,77.26,77.315,319000000.0
2009-02-05 14:26:00,77.305,77.335,77.3,77.315,510400000.0
2009-02-05 14:27:00,77.31,77.345,77.295,77.345,446400000.0
2009-02-05 14:28:00,77.335,77.345,77.31,77.315,501600000.0
2009-02-05 14:29:00,77.315,77.335,77.31,77.315,348600000.0
2009-02-05 14:30:00,77.31,77.31,77.275,77.29,297200000.0
2009-02-05 14:31:00,77.29,77.3,77.27,77.275,210000000.0
2009-02-05 14:32:00,77.275,77.28,77.265,77.27,82400000.0
2009-02-05 14:33:00,77.27,77.29,77.235,77.235,415600000.0
2009-02-05 14:34:00,77.24,77.26,77.205,77.26,312000000.0
2009-02-05 14:35:00,77.255,77.26,77.09,77.12,362600000.0
2009-02-05 14:36:00,77.12,77.14,77.09,77.11,198600000.0
2009-02-05 14:37:00,77.12,77.175,77.11,77.17,207800000.0
2009-02-05 14:38:00,77.17,77.265,77.17,77.265,286600000.0
2009-02-05 14:39:00,77.27,77.28,77.255,77.265,183000000.0
2009-02-05 14:40:00,77.265,77.29,77.25,77.27,192600000.0
2009-02-05 14:41:00,77.275,77.32,77.275,77.32,161800000.0
2009-02-05 14:42:00,77.32,77.325,77.275,77.29,164400000.0
2009-02-05 14:43:00,77.295,77.305,77.275,77.29,122800000.0
2009-02-05 14:44:00,77.29,77.3,77.26,77.265,143200000.0
2009-02-05 14:45:00,77.255,77.275,77.25,77.255,183200000.0
2009-02-05 14:46:00,77.255,77.275,77.215,77.225,299400000.0
2009-02-05 14:47:00,77.225,77.225,77.11,77.16,231200000.0
2009-02-05 14:48:00,77.16,77.17,77.14,77.155,200200000.0
2009-02-05 14:49:00,77.155,77.155,77.11,77.145,256000000.0
2009-02-05 14:50:00,77.16,77.2,77.15,77.185,235800000.0
2009-02-05 14:51:00,77.18,77.2,77.155,77.185,356400000.0
2009-02-05 14:52:00,77.185,77.19,77.11,77.11,166400000.0
2009-02-05 14:53:00,77.105,77.155,77.105,77.135,230000000.0
2009-02-05 14:54:00,77.135,77.19,77.125,77.17,170000000.0
2009-02-05 14:55:00,77.18,77.215,77.175,77.18,184600000.0
2009-02-05 14:56:00,77.18,77.185,77.155,77.165,175800000.0
2009-02-05 14:57:00,77.16,77.195,77.155,77.19,170400000.0
2009-02-05 14:58:00,77.19,77.215,77.15,77.16,211000000.0
2009-02-05 14:59:00,77.16,77.16,77.12,77.12,275200000.0
2009-02-05 15:00:00,77.115,77.145,77.1,77.115,290000000.0
2009-02-05 15:01:00,77.11,77.11,77.065,77.065,227600000.0
2009-02-05 15:02:00,77.07,77.085,77.06,77.065,249200000.0
2009-02-05 15:03:00,77.07,77.085,77.05,77.075,173000000.0
2009-02-05 15:04:00,77.075,77.075,77.02,77.05,180600000.0
2009-02-05 15:05:00,77.055,77.06,77.03,77.035,178800000.0
2009-02-05 15:06:00,77.03,77.06,77.03,77.06,154200000.0
2009-02-05 15:07:00,77.06,77.085,77.025,77.035,177800000.0
2009-02-05 15:08:00,77.035,77.085,77.035,77.075,111200000.0
2009-02-05 15:09:00,77.075,77.12,77.075,77.095,209200000.0
2009-02-05 15:10:00,77.095,77.095,77.06,77.06,248400000.0
2009-02-05 15:11:00,77.06,77.075,77.045,77.065,346000000.0
2009-02-05 15:12:00,77.085,77.09,76.985,77.0,182600000.0
2009-02-05 15:13:00,77.0,77.05,77.0,77.05,265200000.0
2009-02-05 15:14:00,77.055,77.12,77.055,77.105,262400000.0
2009-02-05 15:15:00,77.1,77.14,77.1,77.115,269400000.0
2009-02-05 15:16:00,77.12,77.135,77.105,77.125,208800000.0
2009-02-05 15:17:00,77.125,77.13,77.105,77.125,200400000.0
2009-02-05 15:18:00,77.13,77.16,77.1,77.15,319000000.0
2009-02-05 15:19:00,77.15,77.155,77.125,77.135,154400000.0
2009-02-05 15:20:00,77.135,77.16,77.13,77.155,152800000.0
2009-02-05 15:21:00,77.16,77.16,77.12,77.135,157600000.0
2009-02-05 15:22:00,77.15,77.17,77.1,77.155,179800000.0
2009-02-05 15:23:00,77.15,77.17,77.115,77.14,219600000.0
2009-02-05 15:24:00,77.135,77.165,77.105,77.16,157300000.0
2009-02-05 15:25:00,77.16,77.17,77.14,77.155,233500000.0
2009-02-05 15:26:00,77.16,77.205,77.145,77.195,177200000.0
2009-02-05 15:27:00,77.19,77.2,77.165,77.17,145000000.0
2009-02-05 15:28:00,77.175,77.18,77.155,77.165,110800000.0
2009-02-05 15:29:00,77.165,77.2,77.14,77.14,283000000.0
2009-02-05 15:30:00,77.145,77.145,77.035,77.115,242600000.0
2009-02-05 15:31:00,77.11,77.165,77.11,77.135,289800000.0
2009-02-05 15:32:00,77.135,77.18,77.075,77.145,247400000.0
2009-02-05 15:33:00,77.145,77.17,77.055,77.075,243000000.0
2009-02-05 15:34:00,77.06,77.1,77.045,77.095,257400000.0
2009-02-05 15:35:00,77.1,77.185,77.1,77.16,209400000.0
2009-02-05 15:36:00,77.155,77.16,77.025,77.03,223200000.0
2009-02-05 15:37:00,77.03,77.05,76.98,77.0,256000000.0
2009-02-05 15:38:00,77.015,77.055,76.985,77.035,220400000.0
2009-02-05 15:39:00,77.035,77.055,76.975,76.995,228400000.0
2009-02-05 15:40:00,76.995,77.045,76.99,77.01,175200000.0
2009-02-05 15:41:00,77.015,77.02,76.935,76.945,216400000.0
2009-02-05 15:42:00,76.94,76.96,76.885,76.92,246800000.0
2009-02-05 15:43:00,76.92,76.99,76.915,76.98,144000000.0
2009-02-05 15:44:00,76.99,77.005,76.98,77.005,135200000.0
2009-02-05 15:45:00,77.005,77.05,77.005,77.025,165400000.0
2009-02-05 15:46:00,77.015,77.025,76.98,76.99,184400000.0
2009-02-05 15:47:00,77.005,77.07,77.005,77.03,224800000.0
2009-02-05 15:48:00,77.03,77.045,76.975,76.985,174800000.0
2009-02-05 15:49:00,76.97,77.055,76.95,77.055,209600000.0
2009-02-05 15:50:00,77.045,77.11,77.035,77.055,241200000.0
2009-02-05 15:51:00,77.06,77.095,77.04,77.055,174800000.0
2009-02-05 15:52:00,77.055,77.09,77.015,77.055,198800000.0
2009-02-05 15:53:00,77.055,77.145,77.055,77.135,186800000.0
2009-02-05 15:54:00,77.145,77.145,77.09,77.105,151200000.0
2009-02-05 15:55:00,77.11,77.13,77.065,77.075,193200000.0
2009-02-05 15:56:00,77.08,77.11,77.06,77.08,224000000.0
2009-02-05 15:57:00,77.08,77.1,77.07,77.085,208400000.0
2009-02-05 15:58:00,77.09,77.13,77.045,77.05,242800000.0
2009-02-05 15:59:00,77.055,77.135,77.055,77.11,245600000.0
2009-02-05 16:00:00,77.11,77.115,77.075,77.09,184000000.0
2009-02-05 16:01:00,77.085,77.12,77.05,77.07,209300000.0
2009-02-05 16:02:00,77.07,77.09,77.04,77.055,199600000.0
2009-02-05 16:03:00,77.055,77.075,77.02,77.05,294200000.0
2009-02-05 16:04:00,77.06,77.13,77.06,77.125,286000000.0
2009-02-05 16:05:00,77.13,77.17,77.11,77.15,230400000.0
2009-02-05 16:06:00,77.155,77.155,77.105,77.14,230400000.0
2009-02-05 16:07:00,77.14,77.145,77.1,77.13,231000000.0
2009-02-05 16:08:00,77.13,77.135,77.02,77.04,316400000.0
2009-02-05 16:09:00,77.035,77.075,77.005,77.035,238000000.0
2009-02-05 16:10:00,77.035,77.045,77.005,77.03,227000000.0
2009-02-05 16:11:00,77.03,77.055,76.995,77.0,316000000.0
2009-02-05 16:12:00,77.0,77.045,76.995,77.03,288400000.0
2009-02-05 16:13:00,77.03,77.06,77.02,77.03,252400000.0
2009-02-05 16:14:00,77.025,77.07,77.02,77.05,411400000.0
2009-02-05 16:15:00,77.045,77.075,77.04,77.045,258600000.0
2009-02-05 16:16:00,77.05,77.055,77.02,77.03,287800000.0
2009-02-05 16:17:00,77.03,77.06,77.005,77.03,290800000.0
2009-02-05 16:18:00,77.03,77.09,77.02,77.07,243200000.0
2009-02-05 16:19:00,77.07,77.075,77.015,77.02,218599999.0
2009-02-05 16:20:00,77.02,77.055,77.01,77.035,207600000.0
2009-02-05 16:21:00,77.035,77.065,77.035,77.05,155000000.0
2009-02-05 16:22:00,77.05,77.155,77.05,77.13,196400000.0
2009-02-05 16:23:00,77.135,77.16,77.115,77.135,234400000.0
2009-02-05 16:24:00,77.125,77.16,77.07,77.075,216600000.0
2009-02-05 16:25:00,77.075,77.115,77.06,77.095,243400000.0
2009-02-05 16:26:00,77.09,77.095,77.035,77.04,219000000.0
2009-02-05 16:27:00,77.035,77.04,76.985,77.02,232000000.0
2009-02-05 16:28:00,77.025,77.07,77.015,77.07,188000000.0
2009-02-05 16:29:00,77.075,77.095,77.065,77.065,125000000.0
2009-02-05 16:30:00,77.065,77.095,77.045,77.045,169000000.0
2009-02-05 16:31:00,77.05,77.085,77.045,77.065,232200000.0
2009-02-05 16:32:00,77.07,77.15,77.065,77.14,276000000.0
2009-02-05 16:33:00,77.14,77.145,77.105,77.13,313200000.0
2009-02-05 16:34:00,77.135,77.155,77.11,77.145,368800000.0
2009-02-05 16:35:00,77.15,77.165,77.09,77.16,241000000.0
2009-02-05 16:36:00,77.15,77.185,77.145,77.175,169400000.0
2009-02-05 16:37:00,77.175,77.21,77.165,77.19,265200000.0
2009-02-05 16:38:00,77.195,77.22,77.165,77.2,260600000.0
2009-02-05 16:39:00,77.2,77.225,77.2,77.205,162800000.0
2009-02-05 16:40:00,77.21,77.235,77.185,77.215,251400000.0
2009-02-05 16:41:00,77.215,77.235,77.155,77.16,265000000.0
2009-02-05 16:42:00,77.16,77.2,77.155,77.19,267000000.0
2009-02-05 16:43:00,77.19,77.245,77.185,77.22,305400000.0
2009-02-05 16:44:00,77.225,77.225,77.18,77.205,326200000.0
2009-02-05 16:45:00,77.205,77.205,77.17,77.18,210000000.0
2009-02-05 16:46:00,77.18,77.19,77.07,77.11,243900000.0
2009-02-05 16:47:00,77.11,77.11,77.05,77.07,231200000.0
2009-02-05 16:48:00,77.07,77.1,77.06,77.09,241200000.0
2009-02-05 16:49:00,77.085,77.12,77.055,77.1,272400000.0
2009-02-05 16:50:00,77.1,77.105,77.055,77.065,235000000.0
2009-02-05 16:51:00,77.07,77.095,77.06,77.07,247200000.0
2009-02-05 16:52:00,77.07,77.1,77.05,77.07,294000000.0
2009-02-05 16:53:00,77.07,77.1,77.055,77.1,236600000.0
2009-02-05 16:54:00,77.105,77.12,77.085,77.09,211000000.0
2009-02-05 16:55:00,77.095,77.1,77.025,77.04,255400000.0
2009-02-05 16:56:00,77.04,77.05,77.02,77.035,260600000.0
2009-02-05 16:57:00,77.04,77.11,77.04,77.105,168800000.0
2009-02-05 16:58:00,77.11,77.115,77.075,77.09,214600000.0
2009-02-05 16:59:00,77.095,77.105,77.09,77.1,87400000.0
2009-02-05 17:00:00,77.09,77.09,77.03,77.035,228400000.0
2009-02-05 17:01:00,77.05,77.145,77.05,77.09,273000000.0
2009-02-05 17:02:00,77.1,77.155,77.09,77.14,219800000.0
2009-02-05 17:03:00,77.15,77.175,77.135,77.15,299800000.0
2009-02-05 17:04:00,77.145,77.215,77.145,77.17,325600000.0
2009-02-05 17:05:00,77.17,77.2,77.15,77.155,344200000.0
2009-02-05 17:06:00,77.155,77.175,77.135,77.135,250600000.0
2009-02-05 17:07:00,77.14,77.165,77.125,77.16,272000000.0
2009-02-05 17:08:00,77.16,77.17,77.125,77.125,216600000.0
2009-02-05 17:09:00,77.12,77.14,77.095,77.1,247200000.0
2009-02-05 17:10:00,77.1,77.135,77.075,77.095,239200000.0
2009-02-05 17:11:00,77.095,77.13,77.095,77.13,188000000.0
2009-02-05 17:12:00,77.13,77.135,77.115,77.115,165800000.0
2009-02-05 17:13:00,77.115,77.145,77.115,77.145,134400000.0
2009-02-05 17:14:00,77.15,77.17,77.14,77.15,138000000.0
2009-02-05 17:15:00,77.15,77.165,77.095,77.1,226000000.0
2009-02-05 17:16:00,77.105,77.12,77.09,77.1,165600000.0
2009-02-05 17:17:00,77.09,77.14,77.09,77.125,208400000.0
2009-02-05 17:18:00,77.125,77.13,77.08,77.115,238600000.0
2009-02-05 17:19:00,77.115,77.13,77.095,77.11,268400000.0
2009-02-05 17:20:00,77.105,77.16,77.085,77.15,192800000.0
2009-02-05 17:21:00,77.155,77.17,77.14,77.16,262000000.0
2009-02-05 17:22:00,77.16,77.2,77.13,77.2,268800000.0
2009-02-05 17:23:00,77.19,77.195,77.145,77.155,216800000.0
2009-02-05 17:24:00,77.16,77.215,77.15,77.17,248200000.0
2009-02-05 17:25:00,77.17,77.18,77.13,77.16,182800000.0
2009-02-05 17:26:00,77.155,77.18,77.145,77.15,171800000.0
2009-02-05 17:27:00,77.15,77.19,77.145,77.175,267000000.0
2009-02-05 17:28:00,77.175,77.185,77.15,77.16,215600000.0
2009-02-05 17:29:00,77.16,77.23,77.16,77.225,211900000.0
2009-02-05 17:30:00,77.23,77.24,77.205,77.215,137400000.0
2009-02-05 17:31:00,77.21,77.215,77.17,77.17,261200000.0
2009-02-05 17:32:00,77.17,77.18,77.12,77.18,198600000.0
2009-02-05 17:33:00,77.175,77.205,77.16,77.16,246400000.0
2009-02-05 17:34:00,77.155,77.245,77.14,77.245,263200000.0
2009-02-05 17:35:00,77.26,77.315,77.245,77.265,298400000.0
2009-02-05 17:36:00,77.27,77.305,77.235,77.3,225200000.0
2009-02-05 17:37:00,77.3,77.305,77.265,77.275,280600000.0
2009-02-05 17:38:00,77.275,77.29,77.255,77.27,266400000.0
2009-02-05 17:39:00,77.27,77.36,77.27,77.34,281200000.0
2009-02-05 17:40:00,77.35,77.405,77.325,77.385,346800000.0
2009-02-05 17:41:00,77.39,77.395,77.295,77.295,265400000.0
2009-02-05 17:42:00,77.3,77.315,77.28,77.31,281400000.0
2009-02-05 17:43:00,77.3,77.37,77.3,77.36,221000000.0
2009-02-05 17:44:00,77.365,77.39,77.355,77.36,293000000.0
2009-02-05 17:45:00,77.355,77.39,77.35,77.38,279200000.0
2009-02-05 17:46:00,77.39,77.395,77.345,77.345,249800000.0
2009-02-05 17:47:00,77.355,77.395,77.33,77.39,290400000.0
2009-02-05 17:48:00,77.39,77.415,77.375,77.375,285400000.0
2009-02-05 17:49:00,77.375,77.405,77.37,77.395,267200000.0
2009-02-05 17:50:00,77.395,77.41,77.375,77.39,194200000.0
2009-02-05 17:51:00,77.39,77.44,77.39,77.43,182000000.0
2009-02-05 17:52:00,77.43,77.47,77.395,77.455,284600000.0
2009-02-05 17:53:00,77.455,77.525,77.435,77.515,310000000.0
2009-02-05 17:54:00,77.52,77.52,77.465,77.475,254200000.0
2009-02-05 17:55:00,77.465,77.49,77.42,77.49,297000000.0
2009-02-05 17:56:00,77.49,77.57,77.47,77.565,234200000.0
2009-02-05 17:57:00,77.565,77.57,77.51,77.54,238600000.0
2009-02-05 17:58:00,77.535,77.555,77.5,77.505,222800000.0
2009-02-05 17:59:00,77.5,77.545,77.465,77.53,215100000.0
2009-02-05 18:00:00,77.53,77.55,77.49,77.535,284600000.0
2009-02-05 18:01:00,77.545,77.545,77.475,77.53,272200000.0
2009-02-05 18:02:00,77.535,77.58,77.53,77.57,240600000.0
2009-02-05 18:03:00,77.575,77.665,77.575,77.665,276600000.0
2009-02-05 18:04:00,77.675,77.77,77.675,77.77,295200000.0
2009-02-05 18:05:00,77.77,77.83,77.76,77.825,247800000.0
2009-02-05 18:06:00,77.82,77.82,77.725,77.725,348000000.0
2009-02-05 18:07:00,77.725,77.775,77.72,77.735,305800000.0
2009-02-05 18:08:00,77.735,77.74,77.63,77.68,443000000.0
2009-02-05 18:09:00,77.67,77.81,77.66,77.755,267400000.0
2009-02-05 18:10:00,77.755,77.755,77.68,77.69,252600000.0
2009-02-05 18:11:00,77.685,77.695,77.63,77.65,265200000.0
2009-02-05 18:12:00,77.655,77.66,77.605,77.66,251800000.0
2009-02-05 18:13:00,77.66,77.67,77.615,77.62,285200000.0
2009-02-05 18:14:00,77.625,77.655,77.615,77.645,266200000.0
2009-02-05 18:15:00,77.645,77.705,77.64,77.655,266800000.0
2009-02-05 18:16:00,77.66,77.66,77.6,77.62,254200000.0
2009-02-05 18:17:00,77.63,77.63,77.575,77.59,243000000.0
2009-02-05 18:18:00,77.59,77.615,77.58,77.615,117200000.0
2009-02-05 18:19:00,77.61,77.61,77.54,77.55,241000000.0
2009-02-05 18:20:00,77.545,77.565,77.53,77.56,220600000.0
2009-02-05 18:21:00,77.565,77.61,77.555,77.59,241200000.0
2009-02-05 18:22:00,77.59,77.65,77.59,77.645,239400000.0
2009-02-05 18:23:00,77.645,77.685,77.62,77.66,266600000.0
2009-02-05 18:24:00,77.665,77.86,77.66,77.82,272600000.0
2009-02-05 18:25:00,77.82,77.865,77.81,77.825,252600000.0
2009-02-05 18:26:00,77.825,77.945,77.82,77.89,224200000.0
2009-02-05 18:27:00,77.89,77.925,77.865,77.89,343200000.0
2009-02-05 18:28:00,77.89,77.91,77.86,77.87,245600000.0
2009-02-05 18:29:00,77.86,77.87,77.835,77.835,222600000.0
2009-02-05 18:30:00,77.835,77.96,77.83,77.93,279100000.0
2009-02-05 18:31:00,77.93,77.945,77.9,77.905,215200000.0
2009-02-05 18:32:00,77.9,78.015,77.89,78.005,253600000.0
2009-02-05 18:33:00,78.005,78.21,77.98,78.15,253600000.0
2009-02-05 18:34:00,78.145,78.205,78.135,78.195,237900000.0
2009-02-05 18:35:00,78.195,78.235,78.185,78.215,266800000.0
2009-02-05 18:36:00,78.215,78.275,78.185,78.19,243600000.0
2009-02-05 18:37:00,78.19,78.19,78.125,78.145,277400000.0
2009-02-05 18:38:00,78.145,78.155,78.125,78.14,237600000.0
2009-02-05 18:39:00,78.155,78.195,78.15,78.175,178000000.0
2009-02-05 18:40:00,78.175,78.195,78.16,78.185,181200000.0
2009-02-05 18:41:00,78.185,78.2,78.13,78.13,226800000.0
2009-02-05 18:42:00,78.135,78.14,78.075,78.075,258000000.0
2009-02-05 18:43:00,78.075,78.09,78.03,78.035,320600000.0
2009-02-05 18:44:00,78.045,78.09,78.025,78.035,324200000.0
2009-02-05 18:45:00,78.035,78.1,78.03,78.095,272800000.0
2009-02-05 18:46:00,78.09,78.115,78.065,78.11,155200000.0
2009-02-05 18:47:00,78.13,78.21,78.13,78.21,340400000.0
2009-02-05 18:48:00,78.21,78.215,78.13,78.135,249200000.0
2009-02-05 18:49:00,78.14,78.175,78.13,78.165,348200000.0
2009-02-05 18:50:00,78.17,78.21,78.15,78.16,271200000.0
2009-02-05 18:51:00,78.16,78.175,78.115,78.115,286800000.0
2009-02-05 18:52:00,78.115,78.165,78.115,78.12,221400000.0
2009-02-05 18:53:00,78.12,78.145,78.11,78.145,175200000.0
2009-02-05 18:54:00,78.145,78.155,78.115,78.115,243800000.0
2009-02-05 18:55:00,78.115,78.115,78.09,78.11,166800000.0
2009-02-05 18:56:00,78.11,78.155,78.11,78.125,134000000.0
2009-02-05 18:57:00,78.12,78.14,78.11,78.115,242600000.0
2009-02-05 18:58:00,78.12,78.14,78.08,78.115,233600000.0
2009-02-05 18:59:00,78.12,78.12,78.06,78.065,243400000.0
2009-02-05 19:00:00,78.065,78.145,78.06,78.13,278600000.0
2009-02-05 19:01:00,78.13,78.24,78.125,78.24,252800000.0
2009-02-05 19:02:00,78.235,78.28,78.225,78.26,255000000.0
2009-02-05 19:03:00,78.26,78.335,78.25,78.335,249600000.0
2009-02-05 19:04:00,78.325,78.335,78.295,78.315,231200000.0
2009-02-05 19:05:00,78.325,78.535,78.325,78.525,234400000.0
2009-02-05 19:06:00,78.52,78.66,78.49,78.65,272600000.0
2009-02-05 19:07:00,78.66,78.82,78.625,78.82,278400000.0
2009-02-05 19:08:00,78.83,78.955,78.8,78.935,247400000.0
2009-02-05 19:09:00,78.935,79.05,78.915,79.045,223600000.0
2009-02-05 19:10:00,79.05,79.375,79.02,79.345,236900000.0
2009-02-05 19:11:00,79.345,79.365,79.245,79.265,240200000.0
2009-02-05 19:12:00,79.27,79.27,79.06,79.06,283800000.0
2009-02-05 19:13:00,79.06,79.06,78.875,78.875,237000000.0
2009-02-05 19:14:00,78.87,78.87,78.755,78.775,190200000.0
2009-02-05 19:15:00,78.775,78.83,78.77,78.8,199400000.0
2009-02-05 19:16:00,78.8,78.815,78.8,78.815,132800000.0
2009-02-05 19:17:00,78.81,78.88,78.81,78.87,230800000.0
2009-02-05 19:18:00,78.865,78.94,78.84,78.84,231800000.0
2009-02-05 19:19:00,78.84,78.855,78.815,78.83,226200000.0
2009-02-05 19:20:00,78.83,78.88,78.815,78.88,274000000.0
2009-02-05 19:21:00,78.875,78.885,78.8,78.835,200000000.0
2009-02-05 19:22:00,78.835,78.84,78.81,78.83,136800000.0
2009-02-05 19:23:00,78.83,78.87,78.825,78.86,231000000.0
2009-02-05 19:24:00,78.86,78.895,78.845,78.895,203000000.0
2009-02-05 19:25:00,78.89,78.94,78.885,78.885,185600000.0
2009-02-05 19:26:00,78.9,78.915,78.875,78.915,180600000.0
2009-02-05 19:27:00,78.92,78.945,78.885,78.94,191600000.0
2009-02-05 19:28:00,78.94,78.97,78.91,78.91,191400000.0
2009-02-05 19:29:00,78.91,78.92,78.83,78.845,188200000.0
2009-02-05 19:30:00,78.84,78.845,78.74,78.775,281900000.0
2009-02-05 19:31:00,78.785,78.785,78.715,78.72,267200000.0
2009-02-05 19:32:00,78.72,78.72,78.65,78.715,201000000.0
2009-02-05 19:33:00,78.71,78.735,78.68,78.695,244600000.0
2009-02-05 19:34:00,78.695,78.695,78.67,78.685,199200000.0
2009-02-05 19:35:00,78.68,78.71,78.66,78.7,286800000.0
2009-02-05 19:36:00,78.705,78.715,78.61,78.61,175800000.0
2009-02-05 19:37:00,78.61,78.61,78.535,78.545,315600000.0
2009-02-05 19:38:00,78.56,78.6,78.54,78.595,259200000.0
2009-02-05 19:39:00,78.59,78.665,78.59,78.655,280400000.0
2009-02-05 19:40:00,78.66,78.67,78.635,78.655,269400000.0
2009-02-05 19:41:00,78.65,78.69,78.645,78.68,194200000.0
2009-02-05 19:42:00,78.69,78.695,78.665,78.68,213200000.0
2009-02-05 19:43:00,78.685,78.695,78.67,78.68,108200000.0
2009-02-05 19:44:00,78.68,78.685,78.635,78.685,144400000.0
2009-02-05 19:45:00,78.68,78.685,78.635,78.675,128200000.0
2009-02-05 19:46:00,78.675,78.735,78.66,78.735,194000000.0
2009-02-05 19:47:00,78.735,78.735,78.655,78.655,174600000.0
2009-02-05 19:48:00,78.655,78.67,78.59,78.6,153200000.0
2009-02-05 19:49:00,78.6,78.615,78.59,78.615,141800000.0
2009-02-05 19:50:00,78.615,78.615,78.53,78.535,144200000.0
2009-02-05 19:51:00,78.535,78.54,78.475,78.48,228000000.0
2009-02-05 19:52:00,78.49,78.515,78.46,78.515,228200000.0
2009-02-05 19:53:00,78.51,78.53,78.49,78.515,223400000.0
2009-02-05 19:54:00,78.515,78.58,78.5,78.565,184200000.0
2009-02-05 19:55:00,78.565,78.635,78.565,78.615,206200000.0
2009-02-05 19:56:00,78.615,78.66,78.61,78.65,151200000.0
2009-02-05 19:57:00,78.65,78.65,78.61,78.63,248000000.0
2009-02-05 19:58:00,78.625,78.63,78.615,78.625,82800000.0
2009-02-05 19:59:00,78.625,78.69,78.625,78.69,98400000.0
2009-02-05 20:00:00,78.685,78.73,78.67,78.73,202600000.0
2009-02-05 20:01:00,78.735,78.76,78.68,78.68,208600000.0
2009-02-05 20:02:00,78.68,78.71,78.66,78.68,153000000.0
2009-02-05 20:03:00,78.675,78.705,78.67,78.685,184000000.0
2009-02-05 20:04:00,78.675,78.7,78.59,78.6,163400000.0
2009-02-05 20:05:00,78.595,78.605,78.53,78.54,255800000.0
2009-02-05 20:06:00,78.54,78.575,78.54,78.575,137200000.0
2009-02-05 20:07:00,78.575,78.575,78.505,78.525,182800000.0
2009-02-05 20:08:00,78.53,78.61,78.53,78.61,119600000.0
2009-02-05 20:09:00,78.61,78.68,78.61,78.66,152600000.0
2009-02-05 20:10:00,78.66,78.665,78.635,78.645,183400000.0
2009-02-05 20:11:00,78.65,78.68,78.635,78.665,139600000.0
2009-02-05 20:12:00,78.665,78.675,78.61,78.615,161200000.0
2009-02-05 20:13:00,78.605,78.605,78.545,78.59,218000000.0
2009-02-05 20:14:00,78.59,78.62,78.59,78.595,122000000.0
2009-02-05 20:15:00,78.59,78.6,78.53,78.545,195200000.0
2009-02-05 20:16:00,78.545,78.555,78.5,78.55,210200000.0
2009-02-05 20:17:00,78.545,78.55,78.46,78.46,216200000.0
2009-02-05 20:18:00,78.465,78.485,78.445,78.455,193600000.0
2009-02-05 20:19:00,78.455,78.46,78.43,78.455,121400000.0
2009-02-05 20:20:00,78.46,78.495,78.455,78.485,199800000.0
2009-02-05 20:21:00,78.48,78.48,78.43,78.435,198800000.0
2009-02-05 20:22:00,78.43,78.435,78.365,78.365,167800000.0
2009-02-05 20:23:00,78.365,78.365,78.305,78.31,326600000.0
2009-02-05 20:24:00,78.315,78.33,78.3,78.305,266800000.0
2009-02-05 20:25:00,78.305,78.32,78.3,78.31,203200000.0
2009-02-05 20:26:00,78.315,78.395,78.31,78.39,214000000.0
2009-02-05 20:27:00,78.39,78.425,78.385,78.415,209800000.0
2009-02-05 20:28:00,78.415,78.415,78.355,78.36,265600000.0
2009-02-05 20:29:00,78.355,78.38,78.335,78.365,105800000.0
2009-02-05 20:30:00,78.36,78.375,78.33,78.34,128400000.0
2009-02-05 20:31:00,78.345,78.385,78.345,78.375,214800000.0
2009-02-05 20:32:00,78.37,78.44,78.37,78.415,189400000.0
2009-02-05 20:33:00,78.42,78.425,78.38,78.425,135600000.0
2009-02-05 20:34:00,78.425,78.425,78.415,78.415,34400000.0
2009-02-05 20:35:00,78.41,78.41,78.36,78.365,112800000.0
2009-02-05 20:36:00,78.37,78.405,78.365,78.39,157200000.0
2009-02-05 20:37:00,78.395,78.445,78.39,78.445,196800000.0
2009-02-05 20:38:00,78.45,78.455,78.42,78.43,221200000.0
2009-02-05 20:39:00,78.435,78.455,78.43,78.44,120600000.0
2009-02-05 20:40:00,78.44,78.44,78.285,78.295,235200000.0
2009-02-05 20:41:00,78.295,78.335,78.265,78.29,251000000.0
2009-02-05 20:42:00,78.295,78.37,78.295,78.365,255400000.0
2009-02-05 20:43:00,78.37,78.37,78.29,78.315,147200000.0
2009-02-05 20:44:00,78.315,78.365,78.315,78.365,293000000.0
2009-02-05 20:45:00,78.36,78.365,78.31,78.31,245400000.0
2009-02-05 20:46:00,78.31,78.31,78.24,78.26,277600000.0
2009-02-05 20:47:00,78.26,78.285,78.23,78.285,323400000.0
2009-02-05 20:48:00,78.285,78.335,78.285,78.305,303800000.0
2009-02-05 20:49:00,78.305,78.345,78.3,78.33,176400000.0
2009-02-05 20:50:00,78.335,78.375,78.31,78.365,184600000.0
2009-02-05 20:51:00,78.365,78.365,78.31,78.315,294000000.0
2009-02-05 20:52:00,78.33,78.36,78.285,78.3,240600000.0
2009-02-05 20:53:00,78.3,78.33,78.285,78.32,124000000.0
2009-02-05 20:54:00,78.32,78.32,78.285,78.3,137000000.0
2009-02-05 20:55:00,78.3,78.325,78.295,78.315,76800000.0
2009-02-05 20:56:00,78.315,78.315,78.3,78.31,60000000.0
2009-02-05 20:57:00,78.31,78.315,78.245,78.26,115400000.0
2009-02-05 20:58:00,78.265,78.28,78.24,78.28,175400000.0
2009-02-05 20:59:00,78.285,78.3,78.265,78.265,107200000.0
2009-02-05 21:00:00,78.255,78.29,78.25,78.26,169600000.0
2009-02-05 21:01:00,78.265,78.3,78.265,78.295,134400000.0
2009-02-05 21:02:00,78.305,78.325,78.265,78.325,166800000.0
2009-02-05 21:03:00,78.325,78.345,78.285,78.31,194400000.0
2009-02-05 21:04:00,78.305,78.315,78.275,78.285,196800000.0
2009-02-05 21:05:00,78.29,78.35,78.265,78.29,201400000.0
2009-02-05 21:06:00,78.29,78.33,78.28,78.32,261200000.0
2009-02-05 21:07:00,78.325,78.335,78.3,78.305,289000000.0
2009-02-05 21:08:00,78.305,78.35,78.245,78.245,209800000.0
2009-02-05 21:09:00,78.245,78.275,78.245,78.265,264400000.0
2009-02-05 21:10:00,78.265,78.27,78.225,78.23,185400000.0
2009-02-05 21:11:00,78.23,78.24,78.2,78.2,211200000.0
2009-02-05 21:12:00,78.205,78.22,78.165,78.185,233600000.0
2009-02-05 21:13:00,78.17,78.21,78.17,78.205,120000000.0
2009-02-05 21:14:00,78.2,78.23,78.195,78.215,182400000.0
2009-02-05 21:15:00,78.215,78.235,78.195,78.22,232400000.0
2009-02-05 21:16:00,78.23,78.25,78.215,78.225,238400000.0
2009-02-05 21:17:00,78.225,78.225,78.135,78.185,293600000.0
2009-02-05 21:18:00,78.19,78.235,78.19,78.215,191800000.0
2009-02-05 21:19:00,78.215,78.215,78.195,78.205,152800000.0
2009-02-05 21:20:00,78.205,78.24,78.205,78.205,242000000.0
2009-02-05 21:21:00,78.205,78.205,78.15,78.15,129200000.0
2009-02-05 21:22:00,78.16,78.22,78.16,78.215,258800000.0
2009-02-05 21:23:00,78.215,78.27,78.215,78.27,175800000.0
2009-02-05 21:24:00,78.265,78.29,78.255,78.26,200400000.0
2009-02-05 21:25:00,78.26,78.26,78.17,78.195,292800000.0
2009-02-05 21:26:00,78.195,78.265,78.195,78.265,296200000.0
2009-02-05 21:27:00,78.27,78.28,78.245,78.265,304400000.0
2009-02-05 21:28:00,78.27,78.275,78.27,78.27,57800000.0
2009-02-05 21:29:00,78.27,78.325,78.26,78.325,161600000.0
2009-02-05 21:30:00,78.33,78.33,78.275,78.285,217800000.0
2009-02-05 21:31:00,78.28,78.305,78.275,78.3,294400000.0
2009-02-05 21:32:00,78.3,78.31,78.19,78.19,308800000.0
2009-02-05 21:33:00,78.195,78.225,78.19,78.21,261000000.0
2009-02-05 21:34:00,78.21,78.21,78.15,78.18,228000000.0
2009-02-05 21:35:00,78.175,78.22,78.17,78.18,198200000.0
2009-02-05 21:36:00,78.19,78.225,78.185,78.215,148800000.0
2009-02-05 21:37:00,78.215,78.25,78.2,78.245,140400000.0
2009-02-05 21:38:00,78.255,78.31,78.24,78.3,246000000.0
2009-02-05 21:39:00,78.295,78.32,78.29,78.32,289600000.0
2009-02-05 21:40:00,78.315,78.32,78.275,78.285,162800000.0
2009-02-05 21:41:00,78.285,78.32,78.26,78.265,249400000.0
2009-02-05 21:42:00,78.265,78.28,78.24,78.275,171600000.0
2009-02-05 21:43:00,78.275,78.31,78.25,78.31,212800000.0
2009-02-05 21:44:00,78.315,78.33,78.305,78.31,204000000.0
2009-02-05 21:45:00,78.315,78.33,78.31,78.31,172000000.0
2009-02-05 21:46:00,78.31,78.34,78.3,78.3,215200000.0
2009-02-05 21:47:00,78.31,78.32,78.23,78.23,203200000.0
2009-02-05 21:48:00,78.22,78.245,78.21,78.235,206000000.0
2009-02-05 21:49:00,78.245,78.26,78.235,78.245,167200000.0
2009-02-05 21:50:00,78.24,78.24,78.19,78.205,78800000.0
2009-02-05 21:51:00,78.205,78.22,78.2,78.21,175200000.0
2009-02-05 21:52:00,78.215,78.23,78.195,78.195,204000000.0
2009-02-05 21:53:00,78.2,78.2,78.145,78.17,328400000.0
2009-02-05 21:54:00,78.165,78.265,78.165,78.265,147000000.0
2009-02-05 21:55:00,78.26,78.265,78.13,78.13,266400000.0
2009-02-05 21:56:00,78.13,78.17,78.13,78.145,152000000.0
2009-02-05 21:57:00,78.145,78.17,78.115,78.115,198400000.0
2009-02-05 21:58:00,78.115,78.13,78.1,78.115,268000000.0
2009-02-05 21:59:00,78.115,78.125,78.06,78.105,264600000.0
2009-02-05 22:00:00,78.1,78.115,78.085,78.09,236000000.0
2009-02-05 22:01:00,78.09,78.115,78.07,78.075,298400000.0
2009-02-05 22:02:00,78.085,78.105,78.05,78.055,324400000.0
2009-02-05 22:03:00,78.055,78.055,77.995,78.02,204200000.0
2009-02-05 22:04:00,78.02,78.045,78.015,78.03,268800000.0
2009-02-05 22:05:00,78.025,78.025,77.95,78.005,263200000.0
2009-02-05 22:06:00,78.0,78.01,77.965,77.98,219000000.0
2009-02-05 22:07:00,77.975,78.045,77.97,78.04,238000000.0
2009-02-05 22:08:00,78.05,78.07,78.015,78.03,294800000.0
2009-02-05 22:09:00,78.025,78.03,78.005,78.015,239800000.0
2009-02-05 22:10:00,78.015,78.075,78.015,78.04,141600000.0
2009-02-05 22:11:00,78.045,78.045,77.985,77.995,230200000.0
2009-02-05 22:12:00,77.995,77.995,77.95,77.995,234400000.0
2009-02-05 22:13:00,78.0,78.02,77.985,78.01,217000000.0
2009-02-05 22:14:00,78.01,78.02,78.005,78.015,68600000.0
2009-02-05 22:15:00,78.015,78.035,78.01,78.03,165600000.0
2009-02-05 22:16:00,78.025,78.025,78.015,78.02,145600000.0
2009-02-05 22:17:00,78.015,78.025,78.015,78.015,162200000.0
2009-02-05 22:18:00,78.015,78.02,77.98,77.99,202600000.0
2009-02-05 22:19:00,77.995,78.0,77.985,77.99,220400000.0
2009-02-05 22:20:00,77.99,78.01,77.99,77.99,234600000.0
2009-02-05 22:21:00,77.99,77.99,77.98,77.99,145800000.0
2009-02-05 22:22:00,77.99,78.01,77.985,78.01,247600000.0
2009-02-05 22:23:00,78.005,78.015,77.995,78.0,86600000.0
2009-02-05 22:24:00,77.99,78.01,77.985,77.99,193000000.0
2009-02-05 22:25:00,77.985,78.015,77.985,78.0,193400000.0
2009-02-05 22:26:00,78.0,78.01,77.965,77.965,190400000.0
2009-02-05 22:27:00,77.97,77.985,77.955,77.975,198600000.0
2009-02-05 22:28:00,77.975,77.99,77.965,77.985,215600000.0
2009-02-05 22:29:00,77.99,78.02,77.985,78.015,170600000.0
2009-02-05 22:30:00,78.015,78.07,78.015,78.05,236000000.0
2009-02-05 22:31:00,78.05,78.06,78.01,78.03,196200000.0
2009-02-05 22:32:00,78.035,78.035,77.975,77.975,111800000.0
2009-02-05 22:33:00,77.975,78.0,77.97,77.99,206600000.0
2009-02-05 22:34:00,77.985,78.015,77.98,78.005,187000000.0
2009-02-05 22:35:00,78.0,78.03,78.0,78.02,97200000.0
2009-02-05 22:36:00,78.025,78.025,78.005,78.02,127200000.0
2009-02-05 22:37:00,78.02,78.025,77.975,77.975,150400000.0
2009-02-05 22:38:00,77.975,77.98,77.92,77.925,154400000.0
2009-02-05 22:39:00,77.925,77.95,77.92,77.92,111400000.0
2009-02-05 22:40:00,77.93,77.965,77.93,77.955,122400000.0
2009-02-05 22:41:00,77.945,78.01,77.945,78.0,143800000.0
2009-02-05 22:42:00,78.015,78.065,78.015,78.025,175800000.0
2009-02-05 22:43:00,78.025,78.045,78.02,78.04,190000000.0
2009-02-05 22:44:00,78.04,78.055,78.035,78.05,195000000.0
2009-02-05 22:45:00,78.035,78.045,78.02,78.03,157200000.0
2009-02-05 22:46:00,78.03,78.04,78.015,78.02,113600000.0
2009-02-05 22:47:00,78.025,78.025,78.01,78.025,79200000.0
2009-02-05 22:48:00,78.02,78.035,77.995,78.015,182800000.0
2009-02-05 22:49:00,78.015,78.03,78.005,78.025,205000000.0
2009-02-05 22:50:00,78.02,78.025,78.01,78.025,66000000.0
2009-02-05 22:51:00,78.02,78.025,77.985,77.99,173600000.0
2009-02-05 22:52:00,77.995,77.995,77.95,77.965,160000000.0
2009-02-05 22:53:00,77.965,77.995,77.965,77.98,133200000.0
2009-02-05 22:54:00,77.98,77.99,77.96,77.97,155600000.0
2009-02-05 22:55:00,77.97,78.0,77.97,77.995,89000000.0
2009-02-05 22:56:00,77.985,78.0,77.97,77.98,177600000.0
2009-02-05 22:57:00,77.98,77.98,77.955,77.955,138800000.0
2009-02-05 22:58:00,77.955,77.955,77.895,77.935,79800000.0
2009-02-05 22:59:00,77.935,77.985,77.935,77.98,243600000.0
2009-02-05 23:00:00,77.985,77.995,77.955,77.96,133800000.0
2009-02-05 23:01:00,77.96,77.96,77.91,77.935,113000000.0
2009-02-05 23:02:00,77.93,77.95,77.92,77.935,120400000.0
2009-02-05 23:03:00,77.935,77.945,77.915,77.915,93000000.0
2009-02-05 23:04:00,77.91,77.915,77.88,77.89,142400000.0
2009-02-05 23:05:00,77.9,77.91,77.885,77.885,97400000.0
2009-02-05 23:06:00,77.885,77.89,77.84,77.875,200000000.0
2009-02-05 23:07:00,77.875,77.885,77.855,77.88,154400000.0
2009-02-05 23:08:00,77.875,77.895,77.875,77.88,133200000.0
2009-02-05 23:09:00,77.885,77.915,77.88,77.88,129400000.0
2009-02-05 23:10:00,77.885,77.885,77.85,77.85,63400000.0
2009-02-05 23:11:00,77.85,77.865,77.835,77.835,185000000.0
2009-02-05 23:12:00,77.835,77.87,77.83,77.86,141000000.0
2009-02-05 23:13:00,77.855,77.88,77.855,77.88,14800000.0
2009-02-05 23:14:00,77.875,77.88,77.835,77.875,107400000.0
2009-02-05 23:15:00,77.87,77.87,77.825,77.85,127400000.0
2009-02-05 23:16:00,77.85,77.865,77.85,77.865,28000000.0
2009-02-05 23:17:00,77.865,77.865,77.815,77.82,75600000.0
2009-02-05 23:18:00,77.825,77.83,77.795,77.8,50400000.0
2009-02-05 23:19:00,77.81,77.81,77.795,77.805,66200000.0
2009-02-05 23:20:00,77.82,77.835,77.82,77.83,40400000.0
2009-02-05 23:21:00,77.835,77.835,77.81,77.83,158000000.0
2009-02-05 23:22:00,77.83,77.85,77.81,77.815,102000000.0
2009-02-05 23:23:00,77.82,77.84,77.805,77.815,52000000.0
2009-02-05 23:24:00,77.81,77.81,77.79,77.795,41800000.0
2009-02-05 23:25:00,77.8,77.82,77.8,77.82,79800000.0
2009-02-05 23:26:00,77.82,77.82,77.795,77.81,122400000.0
2009-02-05 23:27:00,77.81,77.815,77.79,77.8,85600000.0
2009-02-05 23:28:00,77.795,77.805,77.795,77.805,77600000.0
2009-02-05 23:29:00,77.805,77.82,77.805,77.82,86000000.0
2009-02-05 23:30:00,77.82,77.83,77.81,77.825,103600000.0
2009-02-05 23:31:00,77.825,77.845,77.825,77.84,43200000.0
2009-02-05 23:32:00,77.845,77.845,77.82,77.82,50400000.0
2009-02-05 23:33:00,77.82,77.82,77.815,77.815,34000000.0
2009-02-05 23:34:00,77.815,77.815,77.71,77.74,92000000.0
2009-02-05 23:35:00,77.755,77.775,77.755,77.775,100400000.0
2009-02-05 23:36:00,77.77,77.77,77.77,77.77,12200000.0
2009-02-05 23:37:00,77.775,77.78,77.775,77.78,16800000.0
2009-02-05 23:38:00,77.78,77.78,77.775,77.78,33000000.0
2009-02-05 23:39:00,77.775,77.8,77.775,77.785,47000000.0
2009-02-05 23:40:00,77.785,77.83,77.77,77.825,115000000.0
2009-02-05 23:41:00,77.82,77.85,77.815,77.85,174600000.0
2009-02-05 23:42:00,77.84,77.855,77.835,77.84,186200000.0
2009-02-05 23:43:00,77.84,77.88,77.83,77.86,173800000.0
2009-02-05 23:44:00,77.86,77.885,77.85,77.875,136200000.0
2009-02-05 23:45:00,77.88,77.9,77.88,77.885,86800000.0
2009-02-05 23:46:00,77.885,77.91,77.885,77.895,37600000.0
2009-02-05 23:47:00,77.9,77.905,77.89,77.895,106800000.0
2009-02-05 23:48:00,77.895,77.895,77.85,77.88,80800000.0
2009-02-05 23:49:00,77.875,77.895,77.855,77.87,57600000.0
2009-02-05 23:50:00,77.87,77.895,77.87,77.875,92800000.0
2009-02-05 23:51:00,77.875,77.89,77.865,77.87,98800000.0
2009-02-05 23:52:00,77.87,77.885,77.87,77.88,23600000.0
2009-02-05 23:53:00,77.88,77.88,77.87,77.87,35200000.0
2009-02-05 23:54:00,77.87,77.88,77.86,77.865,146000000.0
2009-02-05 23:55:00,77.875,77.915,77.86,77.915,164800000.0
2009-02-05 23:56:00,77.915,77.92,77.9,77.915,93000000.0
2009-02-05 23:57:00,77.92,77.935,77.9,77.91,44600000.0
2009-02-05 23:58:00,77.925,77.93,77.84,77.89,139100000.0
2009-02-05 23:59:00,77.895,77.925,77.775,77.92,97200000.0
2009-02-06 00:00:00,77.92,77.925,77.87,77.885,15600000.0
2009-02-06 00:01:00,77.88,77.895,77.88,77.885,10800000.0
2009-02-06 00:02:00,77.885,77.885,77.865,77.865,31600000.0
2009-02-06 00:03:00,77.855,77.875,77.855,77.865,9600000.0
2009-02-06 00:04:00,77.855,77.89,77.855,77.885,26400000.0
2009-02-06 00:05:00,77.88,77.885,77.875,77.875,3600000.0
2009-02-06 00:06:00,77.865,77.865,77.85,77.855,9600000.0
2009-02-06 00:07:00,77.86,77.86,77.83,77.83,18000000.0
2009-02-06 00:08:00,77.76,77.78,77.76,77.765,76800000.0
2009-02-06 00:09:00,77.77,77.77,77.745,77.76,55200000.0
2009-02-06 00:10:00,77.76,77.76,77.725,77.755,39600000.0
2009-02-06 00:11:00,77.755,77.755,77.755,77.755,6000000.0
2009-02-06 00:12:00,77.755,77.77,77.725,77.725,57600000.0
2009-02-06 00:13:00,77.725,77.74,77.72,77.73,51800000.0
2009-02-06 00:14:00,77.72,77.735,77.72,77.735,12000000.0
2009-02-06 00:15:00,77.725,77.73,77.72,77.73,20400000.0
2009-02-06 00:16:00,77.73,77.735,77.71,77.715,62400000.0
2009-02-06 00:17:00,77.72,77.745,77.72,77.73,39600000.0
2009-02-06 00:18:00,77.73,77.735,77.71,77.715,57600000.0
2009-02-06 00:19:00,77.725,77.725,77.715,77.725,28800000.0
2009-02-06 00:20:00,77.725,77.73,77.725,77.725,30000000.0
2009-02-06 00:21:00,77.735,77.755,77.72,77.725,177600000.0
2009-02-06 00:22:00,77.73,77.735,77.72,77.735,36400000.0
2009-02-06 00:23:00,77.735,77.74,77.735,77.735,8800000.0
2009-02-06 00:24:00,77.74,77.755,77.735,77.735,85600000.0
2009-02-06 00:25:00,77.735,77.745,77.73,77.74,94000000.0
2009-02-06 00:26:00,77.74,77.745,77.74,77.74,46000000.0
2009-02-06 00:27:00,77.74,77.74,77.735,77.74,43600000.0
2009-02-06 00:28:00,77.74,77.74,77.735,77.74,25200000.0
2009-02-06 00:29:00,77.74,77.74,77.74,77.74,7600000.0
2009-02-06 00:30:00,77.74,77.75,77.74,77.74,24600000.0
2009-02-06 00:31:00,77.75,77.76,77.735,77.755,141000000.0
2009-02-06 00:32:00,77.76,77.765,77.755,77.755,13200000.0
2009-02-06 00:33:00,77.755,77.755,77.73,77.735,38400000.0
2009-02-06 00:34:00,77.735,77.745,77.72,77.72,34400000.0
2009-02-06 00:35:00,77.72,77.72,77.705,77.705,36000000.0
2009-02-06 00:36:00,77.71,77.715,77.705,77.715,16400000.0
2009-02-06 00:37:00,77.715,77.715,77.705,77.71,23600000.0
2009-02-06 00:38:00,77.71,77.71,77.705,77.705,12800000.0
2009-02-06 00:39:00,77.682,77.682,77.659,77.673,283800000.0
2009-02-06 00:40:00,77.678,77.685,77.678,77.682,61800000.0
2009-02-06 00:41:00,77.705,77.705,77.7,77.7,12400000.0
2009-02-06 00:42:00,77.695,77.695,77.695,77.695,15600000.0
2009-02-06 00:43:00,77.695,77.71,77.67,77.7,75800000.0
2009-02-06 00:44:00,77.695,77.705,77.695,77.705,19200000.0
2009-02-06 00:45:00,77.705,77.71,77.69,77.695,52800000.0
2009-02-06 00:46:00,77.695,77.71,77.685,77.71,26400000.0
2009-02-06 00:47:00,77.7,77.71,77.7,77.705,19600000.0
2009-02-06 00:48:00,77.705,77.71,77.7,77.705,25600000.0
2009-02-06 00:49:00,77.7,77.7,77.7,77.7,4800000.0
2009-02-06 00:50:00,77.695,77.695,77.675,77.68,59600000.0
2009-02-06 00:51:00,77.675,77.71,77.67,77.71,60800000.0
2009-02-06 00:52:00,77.71,77.71,77.695,77.695,28000000.0
2009-02-06 00:53:00,77.695,77.695,77.665,77.675,60000000.0
2009-02-06 00:54:00,77.68,77.68,77.665,77.665,9600000.0
2009-02-06 00:55:00,77.685,77.695,77.685,77.695,9800000.0
2009-02-06 00:56:00,77.695,77.705,77.695,77.7,25600000.0
2009-02-06 00:57:00,77.695,77.71,77.68,77.69,35600000.0
2009-02-06 00:58:00,77.69,77.72,77.685,77.72,110000000.0
2009-02-06 00:59:00,77.72,77.72,77.695,77.7,82000000.0
2009-02-06 01:00:00,77.7,77.74,77.7,77.74,80000000.0
2009-02-06 01:01:00,77.735,77.755,77.715,77.755,83000000.0
2009-02-06 01:02:00,77.775,77.775,77.765,77.765,30200000.0
2009-02-06 01:03:00,77.765,77.765,77.755,77.755,49200000.0
2009-02-06 01:04:00,77.75,77.76,77.75,77.76,25800000.0
2009-02-06 01:05:00,77.76,77.76,77.755,77.755,6800000.0
2009-02-06 01:06:00,77.755,77.775,77.75,77.775,20800000.0
2009-02-06 01:07:00,77.78,77.81,77.78,77.8,23000000.0
2009-02-06 01:08:00,77.8,77.83,77.8,77.825,69400000.0
2009-02-06 01:09:00,77.825,77.855,77.825,77.855,47600000.0
2009-02-06 01:10:00,77.85,77.96,77.83,77.95,119200000.0
2009-02-06 01:11:00,77.95,77.98,77.945,77.97,42400000.0
2009-02-06 01:12:00,77.98,78.02,77.98,78.005,87800000.0
2009-02-06 01:13:00,78.005,78.01,77.95,77.95,112400000.0
2009-02-06 01:14:00,77.955,77.96,77.91,77.94,105400000.0
2009-02-06 01:15:00,77.935,77.945,77.925,77.93,42800000.0
2009-02-06 01:16:00,77.925,77.935,77.905,77.915,39200000.0
2009-02-06 01:17:00,77.915,77.915,77.895,77.895,106400000.0
2009-02-06 01:18:00,77.895,77.895,77.89,77.895,34400000.0
2009-02-06 01:19:00,77.89,77.91,77.885,77.89,211400000.0
2009-02-06 01:20:00,77.905,77.905,77.885,77.905,96800000.0
2009-02-06 01:21:00,77.905,77.905,77.875,77.895,127200000.0
2009-02-06 01:22:00,77.895,77.9,77.875,77.885,125400000.0
2009-02-06 01:23:00,77.885,77.905,77.875,77.895,38800000.0
2009-02-06 01:24:00,77.89,77.9,77.89,77.9,19200000.0
2009-02-06 01:25:00,77.895,77.9,77.89,77.9,22000000.0
2009-02-06 01:26:00,77.895,77.905,77.895,77.9,26400000.0
2009-02-06 01:27:00,77.9,77.91,77.9,77.9,75600000.0
2009-02-06 01:28:00,77.9,77.905,77.885,77.905,37200000.0
2009-02-06 01:29:00,77.915,77.915,77.885,77.9,90800000.0
2009-02-06 01:30:00,77.9,77.9,77.86,77.88,117600000.0
2009-02-06 01:31:00,77.88,77.905,77.88,77.905,69600000.0
2009-02-06 01:32:00,77.895,77.915,77.89,77.915,86000000.0
2009-02-06 01:33:00,77.92,77.925,77.885,77.895,63400000.0
2009-02-06 01:34:00,77.895,77.91,77.895,77.9,36400000.0
2009-02-06 01:35:00,77.89,77.89,77.885,77.89,27600000.0
2009-02-06 01:36:00,77.875,77.9,77.875,77.9,66000000.0
2009-02-06 01:37:00,77.9,77.9,77.895,77.895,26400000.0
2009-02-06 01:38:00,77.895,77.895,77.895,77.895,12000000.0
2009-02-06 01:39:00,77.895,77.9,77.885,77.9,65200000.0
2009-02-06 01:40:00,77.905,77.905,77.895,77.895,21600000.0
2009-02-06 01:41:00,77.885,77.895,77.885,77.895,12400000.0
2009-02-06 01:42:00,77.895,77.895,77.88,77.88,16800000.0
2009-02-06 01:43:00,77.89,77.895,77.88,77.895,49200000.0
2009-02-06 01:44:00,77.89,77.895,77.88,77.885,81000000.0
2009-02-06 01:45:00,77.89,77.89,77.885,77.89,26400000.0
2009-02-06 01:46:00,77.885,77.885,77.875,77.885,79200000.0
2009-02-06 01:47:00,77.885,77.895,77.88,77.895,45600000.0
2009-02-06 01:48:00,77.89,77.89,77.89,77.89,4800000.0
2009-02-06 01:49:00,77.89,77.89,77.89,77.89,4800000.0
2009-02-06 01:50:00,77.895,77.905,77.895,77.9,21600000.0
2009-02-06 01:51:00,77.9,77.9,77.885,77.895,55600000.0
2009-02-06 01:52:00,77.895,77.895,77.845,77.85,129400000.0
2009-02-06 01:53:00,77.855,77.855,77.81,77.835,138000000.0
2009-02-06 01:54:00,77.84,77.84,77.815,77.82,64800000.0
2009-02-06 01:55:00,77.815,77.835,77.815,77.82,83400000.0
2009-02-06 01:56:00,77.815,77.82,77.81,77.815,33800000.0
2009-02-06 01:57:00,77.815,77.83,77.815,77.82,51400000.0
2009-02-06 01:58:00,77.82,77.84,77.82,77.83,57000000.0
2009-02-06 01:59:00,77.815,77.83,77.815,77.815,197600000.0
2009-02-06 02:00:00,77.815,77.82,77.735,77.75,241400000.0
2009-02-06 02:01:00,77.755,77.775,77.75,77.765,116000000.0
2009-02-06 02:02:00,77.76,77.76,77.75,77.76,45600000.0
2009-02-06 02:03:00,77.76,77.76,77.74,77.74,94600000.0
2009-02-06 02:04:00,77.745,77.8,77.725,77.795,218000000.0
2009-02-06 02:05:00,77.8,77.825,77.8,77.82,106200000.0
2009-02-06 02:06:00,77.815,77.815,77.795,77.795,38400000.0
2009-02-06 02:07:00,77.8,77.8,77.785,77.8,85200000.0
2009-02-06 02:08:00,77.81,77.85,77.81,77.825,139600000.0
2009-02-06 02:09:00,77.82,77.83,77.8,77.805,157200000.0
2009-02-06 02:10:00,77.8,77.815,77.77,77.77,128400000.0
2009-02-06 02:11:00,77.765,77.765,77.735,77.74,150400000.0
2009-02-06 02:12:00,77.745,77.785,77.735,77.745,151000000.0
2009-02-06 02:13:00,77.745,77.8,77.745,77.775,238600000.0
2009-02-06 02:14:00,77.775,77.775,77.685,77.685,214800000.0
2009-02-06 02:15:00,77.69,77.69,77.665,77.68,198800000.0
2009-02-06 02:16:00,77.68,77.73,77.68,77.695,295200000.0
2009-02-06 02:17:00,77.7,77.705,77.665,77.67,170600000.0
2009-02-06 02:18:00,77.67,77.68,77.665,77.67,64400000.0
2009-02-06 02:19:00,77.67,77.67,77.57,77.57,252600000.0
2009-02-06 02:20:00,77.565,77.6,77.565,77.595,160200000.0
2009-02-06 02:21:00,77.6,77.675,77.6,77.675,173000000.0
2009-02-06 02:22:00,77.69,77.7,77.625,77.63,211000000.0
2009-02-06 02:23:00,77.63,77.655,77.625,77.645,93600000.0
2009-02-06 02:24:00,77.65,77.655,77.625,77.625,64200000.0
2009-02-06 02:25:00,77.62,77.62,77.57,77.585,175800000.0
2009-02-06 02:26:00,77.585,77.605,77.58,77.605,121800000.0
2009-02-06 02:27:00,77.61,77.645,77.595,77.595,193800000.0
2009-02-06 02:28:00,77.61,77.61,77.59,77.595,159000000.0
2009-02-06 02:29:00,77.595,77.6,77.585,77.6,78600000.0
2009-02-06 02:30:00,77.6,77.655,77.6,77.65,189800000.0
2009-02-06 02:31:00,77.645,77.65,77.6,77.64,177800000.0
2009-02-06 02:32:00,77.64,77.735,77.625,77.715,231800000.0
2009-02-06 02:33:00,77.725,77.725,77.68,77.68,164000000.0
2009-02-06 02:34:00,77.68,77.705,77.645,77.65,231000000.0
2009-02-06 02:35:00,77.65,77.665,77.64,77.645,177800000.0
2009-02-06 02:36:00,77.655,77.685,77.64,77.64,180000000.0
2009-02-06 02:37:00,77.645,77.655,77.635,77.655,118400000.0
2009-02-06 02:38:00,77.65,77.655,77.63,77.65,55200000.0
2009-02-06 02:39:00,77.645,77.655,77.625,77.625,98400000.0
2009-02-06 02:40:00,77.62,77.63,77.58,77.615,131600000.0
2009-02-06 02:41:00,77.62,77.655,77.62,77.65,88800000.0
2009-02-06 02:42:00,77.65,77.67,77.625,77.625,175600000.0
2009-02-06 02:43:00,77.63,77.635,77.57,77.57,97400000.0
2009-02-06 02:44:00,77.58,77.615,77.57,77.61,64800000.0
2009-02-06 02:45:00,77.615,77.62,77.58,77.585,91800000.0
2009-02-06 02:46:00,77.585,77.595,77.58,77.59,60000000.0
2009-02-06 02:47:00,77.595,77.615,77.58,77.58,92800000.0
2009-02-06 02:48:00,77.585,77.59,77.54,77.54,103200000.0
2009-02-06 02:49:00,77.54,77.54,77.485,77.495,115800000.0
2009-02-06 02:50:00,77.49,77.535,77.48,77.53,127000000.0
2009-02-06 02:51:00,77.53,77.57,77.525,77.55,117400000.0
2009-02-06 02:52:00,77.55,77.575,77.54,77.565,101600000.0
2009-02-06 02:53:00,77.57,77.595,77.565,77.585,110200000.0
2009-02-06 02:54:00,77.58,77.605,77.58,77.595,89400000.0
2009-02-06 02:55:00,77.605,77.63,77.595,77.62,119400000.0
2009-02-06 02:56:00,77.615,77.63,77.61,77.62,115200000.0
2009-02-06 02:57:00,77.615,77.62,77.6,77.605,121000000.0
2009-02-06 02:58:00,77.605,77.61,77.575,77.585,96800000.0
2009-02-06 02:59:00,77.575,77.585,77.565,77.585,84800000.0
2009-02-06 03:00:00,77.585,77.585,77.56,77.575,76200000.0
2009-02-06 03:01:00,77.575,77.575,77.565,77.565,165200000.0
2009-02-06 03:02:00,77.57,77.585,77.555,77.575,55200000.0
2009-02-06 03:03:00,77.58,77.585,77.575,77.575,28800000.0
2009-02-06 03:04:00,77.575,77.575,77.57,77.57,12000000.0
2009-02-06 03:05:00,77.57,77.595,77.57,77.585,124599999.0
2009-02-06 03:06:00,77.59,77.63,77.59,77.625,127800000.0
2009-02-06 03:07:00,77.63,77.635,77.6,77.605,62400000.0
2009-02-06 03:08:00,77.61,77.615,77.605,77.605,33600000.0
2009-02-06 03:09:00,77.605,77.615,77.6,77.615,48000000.0
2009-02-06 03:10:00,77.615,77.685,77.61,77.685,165200000.0
2009-02-06 03:11:00,77.695,77.695,77.645,77.66,103800000.0
2009-02-06 03:12:00,77.66,77.66,77.635,77.64,77400000.0
2009-02-06 03:13:00,77.645,77.645,77.59,77.59,133200000.0
2009-02-06 03:14:00,77.6,77.6,77.565,77.59,188400000.0
2009-02-06 03:15:00,77.595,77.62,77.595,77.615,65600000.0
2009-02-06 03:16:00,77.62,77.62,77.59,77.6,112800000.0
2009-02-06 03:17:00,77.6,77.625,77.595,77.6,85600000.0
2009-02-06 03:18:00,77.595,77.61,77.575,77.585,105600000.0
2009-02-06 03:19:00,77.585,77.6,77.575,77.575,31200000.0
2009-02-06 03:20:00,77.585,77.62,77.585,77.62,69000000.0
2009-02-06 03:21:00,77.615,77.65,77.615,77.635,83000000.0
2009-02-06 03:22:00,77.63,77.63,77.56,77.57,153400000.0
2009-02-06 03:23:00,77.565,77.595,77.565,77.595,67400000.0
2009-02-06 03:24:00,77.595,77.625,77.595,77.625,56800000.0
2009-02-06 03:25:00,77.63,77.64,77.615,77.63,78400000.0
2009-02-06 03:26:00,77.63,77.63,77.605,77.605,70800000.0
2009-02-06 03:27:00,77.605,77.605,77.56,77.57,91200000.0
2009-02-06 03:28:00,77.565,77.585,77.56,77.585,87600000.0
2009-02-06 03:29:00,77.585,77.585,77.57,77.575,28200000.0
2009-02-06 03:30:00,77.585,77.61,77.565,77.61,115200000.0
2009-02-06 03:31:00,77.605,77.64,77.605,77.625,91400000.0
2009-02-06 03:32:00,77.63,77.635,77.62,77.62,28800000.0
2009-02-06 03:33:00,77.625,77.625,77.61,77.61,12000000.0
2009-02-06 03:34:00,77.605,77.645,77.595,77.62,132200000.0
2009-02-06 03:35:00,77.615,77.65,77.615,77.64,76000000.0
2009-02-06 03:36:00,77.635,77.64,77.635,77.635,40800000.0
2009-02-06 03:37:00,77.635,77.66,77.635,77.655,52000000.0
2009-02-06 03:38:00,77.655,77.655,77.635,77.64,73800000.0
2009-02-06 03:39:00,77.655,77.69,77.645,77.69,146800000.0
2009-02-06 03:40:00,77.685,77.695,77.68,77.685,106400000.0
2009-02-06 03:41:00,77.685,77.695,77.68,77.69,143000000.0
2009-02-06 03:42:00,77.69,77.69,77.66,77.67,64800000.0
2009-02-06 03:43:00,77.665,77.7,77.665,77.7,104400000.0
2009-02-06 03:44:00,77.7,77.74,77.69,77.735,112800000.0
2009-02-06 03:45:00,77.74,77.765,77.715,77.76,134000000.0
2009-02-06 03:46:00,77.77,77.775,77.755,77.76,57600000.0
2009-02-06 03:47:00,77.75,77.77,77.745,77.76,81600000.0
2009-02-06 03:48:00,77.76,77.76,77.715,77.735,130600000.0
2009-02-06 03:49:00,77.735,77.735,77.69,77.69,99600000.0
2009-02-06 03:50:00,77.69,77.72,77.685,77.72,100000000.0
2009-02-06 03:51:00,77.715,77.715,77.705,77.71,51600000.0
2009-02-06 03:52:00,77.715,77.72,77.705,77.71,44400000.0
2009-02-06 03:53:00,77.705,77.71,77.695,77.695,57600000.0
2009-02-06 03:54:00,77.695,77.695,77.675,77.685,33000000.0
2009-02-06 03:55:00,77.68,77.695,77.68,77.695,38400000.0
2009-02-06 03:56:00,77.695,77.7,77.69,77.695,56400000.0
2009-02-06 03:57:00,77.695,77.695,77.67,77.675,83600000.0
2009-02-06 03:58:00,77.675,77.68,77.665,77.665,86400000.0
2009-02-06 03:59:00,77.665,77.685,77.655,77.68,104800000.0
2009-02-06 04:00:00,77.685,77.725,77.68,77.705,154600000.0
2009-02-06 04:01:00,77.72,77.72,77.705,77.705,37200000.0
2009-02-06 04:02:00,77.705,77.715,77.7,77.71,70400000.0
2009-02-06 04:03:00,77.7,77.705,77.69,77.69,58800000.0
2009-02-06 04:04:00,77.695,77.695,77.685,77.69,55200000.0
2009-02-06 04:05:00,77.69,77.69,77.665,77.665,36800000.0
2009-02-06 04:06:00,77.66,77.66,77.645,77.65,63200000.0
2009-02-06 04:07:00,77.65,77.65,77.63,77.635,66400000.0
2009-02-06 04:08:00,77.645,77.645,77.635,77.645,58400000.0
2009-02-06 04:09:00,77.65,77.655,77.625,77.63,106400000.0
2009-02-06 04:10:00,77.64,77.645,77.6,77.6,105600000.0
2009-02-06 04:11:00,77.6,77.62,77.6,77.605,52000000.0
2009-02-06 04:12:00,77.605,77.635,77.605,77.63,71200000.0
2009-02-06 04:13:00,77.63,77.63,77.6,77.605,118800000.0
2009-02-06 04:14:00,77.6,77.6,77.58,77.59,96000000.0
2009-02-06 04:15:00,77.595,77.595,77.565,77.565,55600000.0
2009-02-06 04:16:00,77.57,77.58,77.56,77.565,113200000.0
2009-02-06 04:17:00,77.565,77.575,77.54,77.54,134400000.0
2009-02-06 04:18:00,77.545,77.56,77.535,77.56,51600000.0
2009-02-06 04:19:00,77.58,77.59,77.575,77.58,96600000.0
2009-02-06 04:20:00,77.58,77.6,77.575,77.575,87200000.0
2009-02-06 04:21:00,77.58,77.585,77.575,77.575,48000000.0
2009-02-06 04:22:00,77.585,77.59,77.565,77.57,82800000.0
2009-02-06 04:23:00,77.565,77.58,77.555,77.56,135600000.0
2009-02-06 04:24:00,77.56,77.575,77.545,77.575,106400000.0
2009-02-06 04:25:00,77.575,77.6,77.57,77.575,147000000.0
2009-02-06 04:26:00,77.575,77.595,77.57,77.59,84000000.0
2009-02-06 04:27:00,77.59,77.605,77.585,77.605,26400000.0
2009-02-06 04:28:00,77.61,77.61,77.565,77.58,112600000.0
2009-02-06 04:29:00,77.58,77.6,77.57,77.6,151200000.0
2009-02-06 04:30:00,77.595,77.6,77.585,77.585,36000000.0
2009-02-06 04:31:00,77.585,77.585,77.57,77.575,44000000.0
2009-02-06 04:32:00,77.57,77.59,77.57,77.59,60000000.0
2009-02-06 04:33:00,77.595,77.61,77.59,77.595,37400000.0
2009-02-06 04:34:00,77.6,77.625,77.6,77.62,24000000.0
2009-02-06 04:35:00,77.62,77.63,77.605,77.615,47200000.0
2009-02-06 04:36:00,77.62,77.635,77.615,77.62,72800000.0
2009-02-06 04:37:00,77.615,77.65,77.615,77.65,63600000.0
2009-02-06 04:38:00,77.655,77.665,77.65,77.66,67200000.0
2009-02-06 04:39:00,77.655,77.66,77.65,77.655,33600000.0
2009-02-06 04:40:00,77.66,77.665,77.655,77.665,57200000.0
2009-02-06 04:41:00,77.66,77.66,77.615,77.62,55200000.0
2009-02-06 04:42:00,77.62,77.62,77.575,77.575,65600000.0
2009-02-06 04:43:00,77.575,77.575,77.555,77.56,106800000.0
2009-02-06 04:44:00,77.555,77.56,77.545,77.555,104800000.0
2009-02-06 04:45:00,77.56,77.58,77.555,77.58,76800000.0
2009-02-06 04:46:00,77.58,77.58,77.57,77.57,30000000.0
2009-02-06 04:47:00,77.565,77.565,77.56,77.56,26400000.0
2009-02-06 04:48:00,77.56,77.565,77.56,77.565,19200000.0
2009-02-06 04:49:00,77.56,77.56,77.535,77.535,38400000.0
2009-02-06 04:50:00,77.535,77.55,77.535,77.545,47200000.0
2009-02-06 04:51:00,77.545,77.57,77.535,77.565,168800000.0
2009-02-06 04:52:00,77.555,77.56,77.55,77.555,56400000.0
2009-02-06 04:53:00,77.555,77.57,77.55,77.555,75600000.0
2009-02-06 04:54:00,77.555,77.56,77.53,77.535,128400000.0
2009-02-06 04:55:00,77.535,77.535,77.49,77.49,105800000.0
2009-02-06 04:56:00,77.485,77.485,77.445,77.475,119000000.0
2009-02-06 04:57:00,77.475,77.49,77.445,77.45,123200000.0
2009-02-06 04:58:00,77.45,77.455,77.45,77.455,26000000.0
2009-02-06 04:59:00,77.455,77.455,77.43,77.43,57200000.0
2009-02-06 05:00:00,77.425,77.455,77.425,77.445,76800000.0
2009-02-06 05:01:00,77.445,77.46,77.43,77.43,81400000.0
2009-02-06 05:02:00,77.425,77.44,77.37,77.39,124400000.0
2009-02-06 05:03:00,77.385,77.405,77.335,77.405,169200000.0
2009-02-06 05:04:00,77.4,77.405,77.385,77.4,70800000.0
2009-02-06 05:05:00,77.395,77.405,77.385,77.395,102800000.0
2009-02-06 05:06:00,77.39,77.395,77.355,77.365,161800000.0
2009-02-06 05:07:00,77.365,77.4,77.355,77.385,114600000.0
2009-02-06 05:08:00,77.395,77.4,77.37,77.385,109000000.0
2009-02-06 05:09:00,77.39,77.405,77.375,77.375,168600000.0
2009-02-06 05:10:00,77.375,77.395,77.375,77.39,39600000.0
2009-02-06 05:11:00,77.39,77.395,77.375,77.375,68000000.0
2009-02-06 05:12:00,77.38,77.395,77.38,77.39,63600000.0
2009-02-06 05:13:00,77.385,77.45,77.385,77.45,59600000.0
2009-02-06 05:14:00,77.45,77.45,77.44,77.445,21600000.0
2009-02-06 05:15:00,77.45,77.48,77.445,77.475,20400000.0
2009-02-06 05:16:00,77.475,77.495,77.47,77.495,57200000.0
2009-02-06 05:17:00,77.5,77.505,77.42,77.44,96000000.0
2009-02-06 05:18:00,77.43,77.46,77.43,77.46,26400000.0
2009-02-06 05:19:00,77.465,77.465,77.45,77.45,34800000.0
2009-02-06 05:20:00,77.44,77.445,77.425,77.43,29000000.0
2009-02-06 05:21:00,77.43,77.43,77.405,77.42,49400000.0
2009-02-06 05:22:00,77.42,77.435,77.41,77.43,81800000.0
2009-02-06 05:23:00,77.425,77.435,77.42,77.435,64800000.0
2009-02-06 05:24:00,77.435,77.475,77.43,77.47,87200000.0
2009-02-06 05:25:00,77.465,77.465,77.44,77.445,87200000.0
2009-02-06 05:26:00,77.445,77.445,77.435,77.44,34000000.0
2009-02-06 05:27:00,77.435,77.445,77.435,77.445,12000000.0
2009-02-06 05:28:00,77.45,77.465,77.44,77.46,31400000.0
2009-02-06 05:29:00,77.465,77.51,77.465,77.51,44400000.0
2009-02-06 05:30:00,77.51,77.52,77.51,77.51,25600000.0
2009-02-06 05:31:00,77.51,77.51,77.475,77.475,78800000.0
2009-02-06 05:32:00,77.475,77.48,77.465,77.47,52400000.0
2009-02-06 05:33:00,77.475,77.48,77.47,77.47,12000000.0
2009-02-06 05:34:00,77.47,77.485,77.455,77.485,56000000.0
2009-02-06 05:35:00,77.48,77.49,77.465,77.465,69200000.0
2009-02-06 05:36:00,77.465,77.465,77.45,77.45,28400000.0
2009-02-06 05:37:00,77.455,77.475,77.43,77.475,43000000.0
2009-02-06 05:38:00,77.475,77.48,77.455,77.48,39600000.0
2009-02-06 05:39:00,77.48,77.49,77.47,77.475,50800000.0
2009-02-06 05:40:00,77.475,77.475,77.475,77.475,7200000.0
2009-02-06 05:41:00,77.461,77.466,77.455,77.455,133600000.0
2009-02-06 05:42:00,77.48,77.485,77.47,77.48,58800000.0
2009-02-06 05:43:00,77.485,77.495,77.485,77.485,57600000.0
2009-02-06 05:44:00,77.485,77.485,77.485,77.485,44400000.0
2009-02-06 05:45:00,77.485,77.485,77.48,77.48,7200000.0
2009-02-06 05:46:00,77.48,77.48,77.48,77.48,12000000.0
2009-02-06 05:47:00,77.48,77.485,77.47,77.48,47200000.0
2009-02-06 05:48:00,77.48,77.51,77.48,77.505,39600000.0
2009-02-06 05:49:00,77.51,77.52,77.485,77.52,83200000.0
2009-02-06 05:50:00,77.515,77.535,77.515,77.525,55200000.0
2009-02-06 05:51:00,77.525,77.545,77.515,77.54,57200000.0
2009-02-06 05:52:00,77.54,77.54,77.51,77.52,49200000.0
2009-02-06 05:53:00,77.51,77.51,77.5,77.51,22800000.0
2009-02-06 05:54:00,77.52,77.52,77.515,77.52,19200000.0
2009-02-06 05:55:00,77.52,77.535,77.515,77.53,39600000.0
2009-02-06 05:56:00,77.54,77.55,77.53,77.545,53400000.0
2009-02-06 05:57:00,77.54,77.54,77.51,77.525,51200000.0
2009-02-06 05:58:00,77.52,77.53,77.52,77.53,14400000.0
2009-02-06 05:59:00,77.525,77.53,77.515,77.515,57600000.0
2009-02-06 06:00:00,77.52,77.52,77.51,77.51,49200000.0
2009-02-06 06:01:00,77.51,77.515,77.505,77.51,50400000.0
2009-02-06 06:02:00,77.515,77.52,77.51,77.515,84000000.0
2009-02-06 06:03:00,77.52,77.53,77.51,77.52,114400000.0
2009-02-06 06:04:00,77.52,77.525,77.51,77.52,64800000.0
2009-02-06 06:05:00,77.525,77.545,77.525,77.525,101600000.0
2009-02-06 06:06:00,77.52,77.52,77.485,77.505,142000000.0
2009-02-06 06:07:00,77.515,77.52,77.5,77.515,74400000.0
2009-02-06 06:08:00,77.52,77.525,77.515,77.525,32400000.0
2009-02-06 06:09:00,77.525,77.53,77.515,77.515,66800000.0
2009-02-06 06:10:00,77.515,77.52,77.505,77.51,38400000.0
2009-02-06 06:11:00,77.515,77.515,77.5,77.5,21600000.0
2009-02-06 06:12:00,77.505,77.51,77.5,77.5,24000000.0
2009-02-06 06:13:00,77.5,77.51,77.5,77.5,55200000.0
2009-02-06 06:14:00,77.5,77.5,77.49,77.495,24000000.0
2009-02-06 06:15:00,77.49,77.505,77.49,77.505,33600000.0
2009-02-06 06:16:00,77.525,77.535,77.51,77.535,74600000.0
2009-02-06 06:17:00,77.535,77.535,77.51,77.515,68000000.0
2009-02-06 06:18:00,77.515,77.515,77.495,77.5,28400000.0
2009-02-06 06:19:00,77.5,77.5,77.5,77.5,12000000.0
2009-02-06 06:20:00,77.5,77.5,77.5,77.5,6000000.0
2009-02-06 06:21:00,77.5,77.555,77.5,77.54,62000000.0
2009-02-06 06:22:00,77.545,77.55,77.54,77.54,39600000.0
2009-02-06 06:23:00,77.535,77.54,77.525,77.54,81200000.0
2009-02-06 06:24:00,77.54,77.545,77.53,77.545,54000000.0
2009-02-06 06:25:00,77.54,77.55,77.53,77.54,66800000.0
2009-02-06 06:26:00,77.545,77.545,77.535,77.54,46800000.0
2009-02-06 06:27:00,77.535,77.565,77.535,77.555,32400000.0
2009-02-06 06:28:00,77.555,77.56,77.53,77.535,32000000.0
2009-02-06 06:29:00,77.53,77.54,77.51,77.52,59600000.0
2009-02-06 06:30:00,77.52,77.525,77.51,77.52,49200000.0
2009-02-06 06:31:00,77.52,77.525,77.5,77.5,133600000.0
2009-02-06 06:32:00,77.5,77.51,77.475,77.475,92000000.0
2009-02-06 06:33:00,77.47,77.5,77.445,77.49,53500000.0
2009-02-06 06:34:00,77.47,77.48,77.47,77.475,37200000.0
2009-02-06 06:35:00,77.49,77.515,77.47,77.475,107400000.0
2009-02-06 06:36:00,77.48,77.51,77.46,77.5,128800000.0
2009-02-06 06:37:00,77.5,77.5,77.48,77.48,30000000.0
2009-02-06 06:38:00,77.48,77.505,77.42,77.44,166600000.0
2009-02-06 06:39:00,77.44,77.5,77.44,77.455,75000000.0
2009-02-06 06:40:00,77.45,77.48,77.435,77.44,59200000.0
2009-02-06 06:41:00,77.44,77.44,77.435,77.44,13200000.0
2009-02-06 06:42:00,77.44,77.445,77.435,77.445,15600000.0
2009-02-06 06:43:00,77.44,77.47,77.435,77.47,78400000.0
2009-02-06 06:44:00,77.465,77.47,77.45,77.46,42000000.0
2009-02-06 06:45:00,77.46,77.475,77.46,77.47,12000000.0
2009-02-06 06:46:00,77.47,77.475,77.455,77.46,26000000.0
2009-02-06 06:47:00,77.455,77.455,77.445,77.455,70000000.0
2009-02-06 06:48:00,77.455,77.47,77.45,77.45,39600000.0
2009-02-06 06:49:00,77.455,77.465,77.45,77.46,62400000.0
2009-02-06 06:50:00,77.455,77.455,77.445,77.45,58400000.0
2009-02-06 06:51:00,77.445,77.445,77.43,77.43,33800000.0
2009-02-06 06:52:00,77.425,77.425,77.415,77.425,51600000.0
2009-02-06 06:53:00,77.425,77.425,77.425,77.425,10800000.0
2009-02-06 06:54:00,77.435,77.455,77.435,77.44,108600000.0
2009-02-06 06:55:00,77.44,77.45,77.44,77.445,42000000.0
2009-02-06 06:56:00,77.45,77.45,77.445,77.45,12000000.0
2009-02-06 06:57:00,77.445,77.445,77.445,77.445,26400000.0
2009-02-06 06:58:00,77.45,77.46,77.45,77.45,112800000.0
2009-02-06 06:59:00,77.455,77.465,77.455,77.455,38400000.0
2009-02-06 07:00:00,77.455,77.46,77.425,77.455,115800000.0
2009-02-06 07:01:00,77.455,77.46,77.44,77.455,60800000.0
2009-02-06 07:02:00,77.46,77.46,77.455,77.455,45600000.0
2009-02-06 07:03:00,77.455,77.46,77.455,77.46,36000000.0
2009-02-06 07:04:00,77.46,77.46,77.45,77.455,22800000.0
2009-02-06 07:05:00,77.46,77.465,77.46,77.465,6000000.0
2009-02-06 07:06:00,77.46,77.535,77.46,77.515,90400000.0
2009-02-06 07:07:00,77.515,77.545,77.515,77.545,40800000.0
2009-02-06 07:08:00,77.545,77.545,77.525,77.535,51600000.0
2009-02-06 07:09:00,77.53,77.54,77.51,77.515,74400000.0
2009-02-06 07:10:00,77.52,77.56,77.515,77.555,136800000.0
2009-02-06 07:11:00,77.555,77.58,77.555,77.57,103200000.0
2009-02-06 07:12:00,77.57,77.615,77.57,77.615,119200000.0
2009-02-06 07:13:00,77.605,77.62,77.595,77.62,108000000.0
2009-02-06 07:14:00,77.615,77.64,77.605,77.615,73400000.0
2009-02-06 07:15:00,77.615,77.63,77.615,77.625,24000000.0
2009-02-06 07:16:00,77.62,77.63,77.62,77.625,19200000.0
2009-02-06 07:17:00,77.62,77.635,77.605,77.625,137600000.0
2009-02-06 07:18:00,77.625,77.635,77.605,77.625,146400000.0
2009-02-06 07:19:00,77.62,77.625,77.605,77.615,49200000.0
2009-02-06 07:20:00,77.615,77.625,77.61,77.625,48000000.0
2009-02-06 07:21:00,77.615,77.64,77.61,77.64,134400000.0
2009-02-06 07:22:00,77.62,77.635,77.615,77.62,36000000.0
2009-02-06 07:23:00,77.63,77.63,77.62,77.62,21600000.0
2009-02-06 07:24:00,77.625,77.625,77.61,77.61,52800000.0
2009-02-06 07:25:00,77.61,77.62,77.61,77.62,36000000.0
2009-02-06 07:26:00,77.615,77.635,77.605,77.61,54600000.0
2009-02-06 07:27:00,77.61,77.65,77.605,77.63,89600000.0
2009-02-06 07:28:00,77.635,77.64,77.62,77.63,98400000.0
2009-02-06 07:29:00,77.63,77.63,77.605,77.615,60600000.0
2009-02-06 07:30:00,77.62,77.63,77.615,77.615,48000000.0
2009-02-06 07:31:00,77.615,77.62,77.58,77.605,139600000.0
2009-02-06 07:32:00,77.6,77.61,77.6,77.605,44400000.0
2009-02-06 07:33:00,77.61,77.61,77.595,77.605,63600000.0
2009-02-06 07:34:00,77.6,77.605,77.595,77.605,69600000.0
2009-02-06 07:35:00,77.605,77.605,77.58,77.6,70800000.0
2009-02-06 07:36:00,77.595,77.595,77.59,77.59,25200000.0
2009-02-06 07:37:00,77.585,77.6,77.585,77.595,16800000.0
2009-02-06 07:38:00,77.59,77.59,77.58,77.58,16800000.0
2009-02-06 07:39:00,77.58,77.58,77.56,77.56,70400000.0
2009-02-06 07:40:00,77.555,77.56,77.54,77.545,40800000.0
2009-02-06 07:41:00,77.545,77.555,77.545,77.545,30000000.0
2009-02-06 07:42:00,77.55,77.58,77.55,77.58,111600000.0
2009-02-06 07:43:00,77.575,77.58,77.565,77.58,85200000.0
2009-02-06 07:44:00,77.575,77.58,77.575,77.575,36000000.0
2009-02-06 07:45:00,77.58,77.58,77.575,77.575,21600000.0
2009-02-06 07:46:00,77.57,77.59,77.57,77.585,44400000.0
2009-02-06 07:47:00,77.585,77.585,77.565,77.57,42000000.0
2009-02-06 07:48:00,77.565,77.57,77.565,77.565,34400000.0
2009-02-06 07:49:00,77.57,77.57,77.565,77.565,10800000.0
2009-02-06 07:50:00,77.565,77.58,77.565,77.575,10800000.0
2009-02-06 07:51:00,77.585,77.59,77.58,77.58,25200000.0
2009-02-06 07:52:00,77.58,77.59,77.58,77.585,48000000.0
2009-02-06 07:53:00,77.585,77.595,77.58,77.58,51800000.0
2009-02-06 07:54:00,77.585,77.59,77.565,77.575,39600000.0
2009-02-06 07:55:00,77.575,77.575,77.57,77.575,9600000.0
2009-02-06 07:56:00,77.57,77.585,77.565,77.585,19600000.0
2009-02-06 07:57:00,77.585,77.585,77.56,77.585,65200000.0
2009-02-06 07:58:00,77.58,77.58,77.56,77.56,100400000.0
2009-02-06 07:59:00,77.565,77.575,77.56,77.575,97400000.0
2009-02-06 08:00:00,77.575,77.585,77.56,77.575,181600000.0
2009-02-06 08:01:00,77.57,77.59,77.57,77.59,91200000.0
2009-02-06 08:02:00,77.595,77.6,77.59,77.595,30000000.0
2009-02-06 08:03:00,77.595,77.6,77.595,77.595,29600000.0
2009-02-06 08:04:00,77.6,77.61,77.6,77.61,20400000.0
2009-02-06 08:05:00,77.605,77.605,77.595,77.595,18000000.0
2009-02-06 08:06:00,77.6,77.625,77.6,77.615,100800000.0
2009-02-06 08:07:00,77.615,77.63,77.615,77.625,74400000.0
2009-02-06 08:08:00,77.625,77.625,77.625,77.625,19200000.0
2009-02-06 08:09:00,77.62,77.625,77.61,77.625,33600000.0
2009-02-06 08:10:00,77.62,77.62,77.555,77.58,184600000.0
2009-02-06 08:11:00,77.57,77.58,77.56,77.565,101000000.0
2009-02-06 08:12:00,77.57,77.57,77.55,77.565,133200000.0
2009-02-06 08:13:00,77.565,77.58,77.555,77.575,69600000.0
2009-02-06 08:14:00,77.56,77.56,77.525,77.525,123400000.0
2009-02-06 08:15:00,77.52,77.545,77.52,77.53,74000000.0
2009-02-06 08:16:00,77.535,77.55,77.535,77.545,119600000.0
2009-02-06 08:17:00,77.54,77.565,77.54,77.555,84400000.0
2009-02-06 08:18:00,77.56,77.565,77.55,77.565,99200000.0
2009-02-06 08:19:00,77.575,77.58,77.565,77.575,105600000.0
2009-02-06 08:20:00,77.57,77.57,77.56,77.56,16800000.0
2009-02-06 08:21:00,77.565,77.59,77.555,77.565,66400000.0
2009-02-06 08:22:00,77.57,77.57,77.555,77.56,70000000.0
2009-02-06 08:23:00,77.56,77.565,77.555,77.56,52800000.0
2009-02-06 08:24:00,77.565,77.58,77.565,77.575,49200000.0
2009-02-06 08:25:00,77.57,77.585,77.57,77.58,56000000.0
2009-02-06 08:26:00,77.58,77.58,77.575,77.58,49200000.0
2009-02-06 08:27:00,77.58,77.595,77.58,77.595,48000000.0
2009-02-06 08:28:00,77.6,77.6,77.59,77.59,42000000.0
2009-02-06 08:29:00,77.59,77.615,77.59,77.605,79600000.0
2009-02-06 08:30:00,77.6,77.615,77.585,77.605,92400000.0
2009-02-06 08:31:00,77.595,77.605,77.585,77.585,22200000.0
2009-02-06 08:32:00,77.595,77.6,77.585,77.59,44400000.0
2009-02-06 08:33:00,77.585,77.6,77.57,77.585,118600000.0
2009-02-06 08:34:00,77.585,77.585,77.575,77.585,30800000.0
2009-02-06 08:35:00,77.585,77.585,77.575,77.58,27600000.0
2009-02-06 08:36:00,77.585,77.585,77.575,77.575,16800000.0
2009-02-06 08:37:00,77.57,77.57,77.56,77.56,48400000.0
2009-02-06 08:38:00,77.555,77.56,77.54,77.54,80400000.0
2009-02-06 08:39:00,77.54,77.545,77.51,77.525,119200000.0
2009-02-06 08:40:00,77.53,77.535,77.525,77.53,58200000.0
2009-02-06 08:41:00,77.53,77.545,77.53,77.53,67800000.0
2009-02-06 08:42:00,77.53,77.545,77.53,77.54,61800000.0
2009-02-06 08:43:00,77.545,77.545,77.52,77.535,75000000.0
2009-02-06 08:44:00,77.53,77.535,77.485,77.5,157200000.0
2009-02-06 08:45:00,77.5,77.5,77.345,77.39,259200000.0
2009-02-06 08:46:00,77.39,77.405,77.38,77.4,165200000.0
2009-02-06 08:47:00,77.405,77.43,77.4,77.425,149600000.0
2009-02-06 08:48:00,77.425,77.455,77.425,77.455,134400000.0
2009-02-06 08:49:00,77.45,77.46,77.42,77.455,200200000.0
2009-02-06 08:50:00,77.45,77.455,77.44,77.45,106400000.0
2009-02-06 08:51:00,77.445,77.48,77.445,77.48,131000000.0
2009-02-06 08:52:00,77.48,77.49,77.44,77.45,151600000.0
2009-02-06 08:53:00,77.45,77.455,77.435,77.435,106200000.0
2009-02-06 08:54:00,77.43,77.485,77.425,77.48,124000000.0
2009-02-06 08:55:00,77.48,77.49,77.465,77.475,114000000.0
2009-02-06 08:56:00,77.47,77.545,77.47,77.52,221800000.0
2009-02-06 08:57:00,77.52,77.52,77.5,77.5,169800000.0
2009-02-06 08:58:00,77.5,77.51,77.465,77.475,266200000.0
2009-02-06 08:59:00,77.475,77.5,77.465,77.49,231800000.0
2009-02-06 09:00:00,77.5,77.51,77.49,77.505,105600000.0
2009-02-06 09:01:00,77.5,77.51,77.485,77.485,86200000.0
2009-02-06 09:02:00,77.485,77.545,77.485,77.545,184600000.0
2009-02-06 09:03:00,77.55,77.59,77.54,77.58,208200000.0
2009-02-06 09:04:00,77.585,77.605,77.565,77.565,177400000.0
2009-02-06 09:05:00,77.565,77.585,77.56,77.57,288800000.0
2009-02-06 09:06:00,77.57,77.58,77.555,77.57,169800000.0
2009-02-06 09:07:00,77.57,77.625,77.565,77.59,104200000.0
2009-02-06 09:08:00,77.59,77.59,77.445,77.45,270200000.0
2009-02-06 09:09:00,77.455,77.465,77.415,77.465,438600000.0
2009-02-06 09:10:00,77.445,77.47,77.435,77.455,205400000.0
2009-02-06 09:11:00,77.45,77.465,77.42,77.42,315600000.0
2009-02-06 09:12:00,77.42,77.435,77.38,77.39,237000000.0
2009-02-06 09:13:00,77.395,77.395,77.32,77.395,266000000.0
2009-02-06 09:14:00,77.395,77.425,77.39,77.425,293600000.0
2009-02-06 09:15:00,77.43,77.435,77.415,77.43,235800000.0
2009-02-06 09:16:00,77.425,77.44,77.42,77.425,136200000.0
2009-02-06 09:17:00,77.42,77.435,77.415,77.435,123800000.0
2009-02-06 09:18:00,77.435,77.54,77.435,77.54,168200000.0
2009-02-06 09:19:00,77.545,77.565,77.515,77.54,298600000.0
2009-02-06 09:20:00,77.54,77.555,77.52,77.535,255400000.0
2009-02-06 09:21:00,77.53,77.535,77.49,77.515,293000000.0
2009-02-06 09:22:00,77.52,77.55,77.5,77.54,392400001.0
2009-02-06 09:23:00,77.535,77.545,77.53,77.545,184000000.0
2009-02-06 09:24:00,77.54,77.585,77.525,77.54,253200000.0
2009-02-06 09:25:00,77.54,77.54,77.5,77.505,315600000.0
2009-02-06 09:26:00,77.515,77.515,77.475,77.495,247200000.0
2009-02-06 09:27:00,77.5,77.52,77.485,77.505,253600000.0
2009-02-06 09:28:00,77.51,77.545,77.5,77.51,240600000.0
2009-02-06 09:29:00,77.515,77.515,77.46,77.48,278400000.0
2009-02-06 09:30:00,77.475,77.49,77.465,77.475,264400000.0
2009-02-06 09:31:00,77.475,77.48,77.43,77.43,281400000.0
2009-02-06 09:32:00,77.43,77.48,77.415,77.45,265600000.0
2009-02-06 09:33:00,77.45,77.49,77.445,77.475,288400000.0
2009-02-06 09:34:00,77.47,77.505,77.45,77.46,310400000.0
2009-02-06 09:35:00,77.46,77.49,77.445,77.465,295800001.0
2009-02-06 09:36:00,77.475,77.475,77.445,77.465,158400000.0
2009-02-06 09:37:00,77.465,77.465,77.44,77.455,286400000.0
2009-02-06 09:38:00,77.455,77.485,77.44,77.46,247600000.0
2009-02-06 09:39:00,77.455,77.475,77.445,77.47,252400000.0
2009-02-06 09:40:00,77.475,77.5,77.465,77.5,188000000.0
2009-02-06 09:41:00,77.505,77.505,77.485,77.49,394600000.0
2009-02-06 09:42:00,77.495,77.51,77.45,77.45,264400000.0
2009-02-06 09:43:00,77.45,77.485,77.45,77.475,202200000.0
2009-02-06 09:44:00,77.475,77.49,77.45,77.45,201800000.0
2009-02-06 09:45:00,77.455,77.47,77.435,77.455,301200000.0
2009-02-06 09:46:00,77.455,77.465,77.435,77.45,213800000.0
2009-02-06 09:47:00,77.45,77.46,77.45,77.46,192400000.0
2009-02-06 09:48:00,77.47,77.485,77.46,77.48,263000000.0
2009-02-06 09:49:00,77.48,77.5,77.475,77.49,279400000.0
2009-02-06 09:50:00,77.495,77.495,77.475,77.495,230400000.0
2009-02-06 09:51:00,77.495,77.515,77.41,77.445,269999999.0
2009-02-06 09:52:00,77.445,77.475,77.415,77.42,358600001.0
2009-02-06 09:53:00,77.42,77.435,77.39,77.405,333400000.0
2009-02-06 09:54:00,77.415,77.47,77.41,77.43,268000000.0
2009-02-06 09:55:00,77.435,77.47,77.425,77.47,290200000.0
2009-02-06 09:56:00,77.47,77.505,77.455,77.49,202800000.0
2009-02-06 09:57:00,77.495,77.535,77.485,77.53,275600001.0
2009-02-06 09:58:00,77.525,77.545,77.525,77.535,190000000.0
2009-02-06 09:59:00,77.53,77.54,77.49,77.54,298800000.0
2009-02-06 10:00:00,77.54,77.555,77.53,77.545,170000000.0
2009-02-06 10:01:00,77.545,77.555,77.49,77.495,313000000.0
2009-02-06 10:02:00,77.49,77.555,77.485,77.555,284800000.0
2009-02-06 10:03:00,77.56,77.59,77.54,77.575,304200000.0
2009-02-06 10:04:00,77.58,77.585,77.535,77.545,290999999.0
2009-02-06 10:05:00,77.545,77.555,77.495,77.54,288400000.0
2009-02-06 10:06:00,77.54,77.56,77.52,77.56,300200000.0
2009-02-06 10:07:00,77.56,77.585,77.55,77.575,282800000.0
2009-02-06 10:08:00,77.575,77.59,77.575,77.58,244800000.0
2009-02-06 10:09:00,77.585,77.585,77.555,77.58,235800000.0
2009-02-06 10:10:00,77.58,77.6,77.57,77.59,192800000.0
2009-02-06 10:11:00,77.595,77.595,77.54,77.54,371200000.0
2009-02-06 10:12:00,77.54,77.545,77.515,77.53,240200000.0
2009-02-06 10:13:00,77.535,77.565,77.53,77.565,229400000.0
2009-02-06 10:14:00,77.56,77.69,77.56,77.69,406000000.0
2009-02-06 10:15:00,77.69,77.7,77.665,77.69,288400000.0
2009-02-06 10:16:00,77.695,77.72,77.675,77.71,246000000.0
2009-02-06 10:17:00,77.71,77.765,77.71,77.74,292000000.0
2009-02-06 10:18:00,77.74,77.76,77.725,77.75,226200000.0
2009-02-06 10:19:00,77.745,77.785,77.735,77.785,209000000.0
2009-02-06 10:20:00,77.785,77.825,77.78,77.805,261600000.0
2009-02-06 10:21:00,77.805,77.83,77.795,77.81,305400000.0
2009-02-06 10:22:00,77.81,77.865,77.805,77.86,223200000.0
2009-02-06 10:23:00,77.86,77.88,77.85,77.88,194200000.0
2009-02-06 10:24:00,77.88,77.94,77.87,77.94,210000000.0
2009-02-06 10:25:00,77.935,78.03,77.92,78.03,269200000.0
2009-02-06 10:26:00,78.03,78.045,77.955,77.98,305800000.0
2009-02-06 10:27:00,77.98,78.0,77.96,77.975,308600000.0
2009-02-06 10:28:00,77.975,77.975,77.93,77.935,292200000.0
2009-02-06 10:29:00,77.935,77.95,77.915,77.925,374000000.0
2009-02-06 10:30:00,77.92,77.93,77.89,77.895,303200000.0
2009-02-06 10:31:00,77.895,77.895,77.84,77.85,314000000.0
2009-02-06 10:32:00,77.85,77.855,77.83,77.85,267599999.0
2009-02-06 10:33:00,77.85,77.86,77.82,77.825,324200000.0
2009-02-06 10:34:00,77.82,77.845,77.805,77.845,254200000.0
2009-02-06 10:35:00,77.85,77.865,77.845,77.86,119200000.0
2009-02-06 10:36:00,77.86,77.875,77.85,77.86,150800000.0
2009-02-06 10:37:00,77.86,77.865,77.825,77.83,218200000.0
2009-02-06 10:38:00,77.83,77.865,77.815,77.865,243400000.0
2009-02-06 10:39:00,77.865,77.91,77.865,77.87,274600000.0
2009-02-06 10:40:00,77.87,77.87,77.83,77.855,326600000.0
2009-02-06 10:41:00,77.855,77.87,77.83,77.84,248800000.0
2009-02-06 10:42:00,77.845,77.87,77.83,77.87,216400000.0
2009-02-06 10:43:00,77.87,77.89,77.855,77.87,199200000.0
2009-02-06 10:44:00,77.88,77.88,77.855,77.865,268000000.0
2009-02-06 10:45:00,77.865,77.865,77.815,77.855,362400000.0
2009-02-06 10:46:00,77.86,77.98,77.85,77.98,379600000.0
2009-02-06 10:47:00,77.98,77.99,77.945,77.98,316600000.0
2009-02-06 10:48:00,77.98,77.98,77.95,77.965,278200000.0
2009-02-06 10:49:00,77.965,77.99,77.965,77.99,250000000.0
2009-02-06 10:50:00,77.99,78.01,77.95,77.95,398600000.0
2009-02-06 10:51:00,77.95,77.965,77.875,77.89,262400000.0
2009-02-06 10:52:00,77.89,77.9,77.845,77.855,176200000.0
2009-02-06 10:53:00,77.855,77.87,77.835,77.835,262400000.0
2009-02-06 10:54:00,77.835,77.865,77.835,77.865,360600000.0
2009-02-06 10:55:00,77.86,77.915,77.85,77.915,219200000.0
2009-02-06 10:56:00,77.915,77.965,77.915,77.965,361200000.0
2009-02-06 10:57:00,77.965,78.105,77.965,78.065,315600000.0
2009-02-06 10:58:00,78.07,78.07,78.005,78.02,367800000.0
2009-02-06 10:59:00,78.025,78.04,77.99,78.04,374400000.0
2009-02-06 11:00:00,78.04,78.065,78.035,78.04,422200000.0
2009-02-06 11:01:00,78.04,78.04,77.98,77.985,366200000.0
2009-02-06 11:02:00,77.98,78.02,77.98,78.005,239600000.0
2009-02-06 11:03:00,78.005,78.03,78.0,78.02,389000000.0
2009-02-06 11:04:00,78.02,78.05,78.0,78.02,213600000.0
2009-02-06 11:05:00,78.02,78.05,78.015,78.04,376400000.0
2009-02-06 11:06:00,78.03,78.04,77.99,77.99,239200000.0
2009-02-06 11:07:00,78.0,78.02,77.985,78.02,133200000.0
2009-02-06 11:08:00,78.025,78.045,77.97,78.035,323200000.0
2009-02-06 11:09:00,78.035,78.045,78.02,78.02,219800000.0
2009-02-06 11:10:00,78.02,78.025,78.0,78.0,398000000.0
2009-02-06 11:11:00,78.0,78.01,77.985,77.99,282600000.0
2009-02-06 11:12:00,77.995,78.015,77.97,78.0,252400000.0
2009-02-06 11:13:00,78.0,78.04,77.99,78.035,364999999.0
2009-02-06 11:14:00,78.03,78.04,78.005,78.01,268800000.0
2009-02-06 11:15:00,78.015,78.03,78.0,78.03,383800000.0
2009-02-06 11:16:00,78.03,78.05,78.015,78.05,378000000.0
2009-02-06 11:17:00,78.05,78.135,78.045,78.075,408000000.0
2009-02-06 11:18:00,78.08,78.11,78.07,78.1,319400000.0
2009-02-06 11:19:00,78.1,78.12,78.055,78.075,400400000.0
2009-02-06 11:20:00,78.08,78.1,78.045,78.07,369000000.0
2009-02-06 11:21:00,78.07,78.11,78.055,78.11,349400000.0
2009-02-06 11:22:00,78.1,78.115,78.075,78.095,339400000.0
2009-02-06 11:23:00,78.095,78.095,78.045,78.07,312000000.0
2009-02-06 11:24:00,78.07,78.09,78.05,78.055,206200000.0
2009-02-06 11:25:00,78.045,78.065,78.035,78.055,369400000.0
2009-02-06 11:26:00,78.055,78.055,78.025,78.03,219400000.0
2009-02-06 11:27:00,78.03,78.04,78.0,78.015,234400000.0
2009-02-06 11:28:00,78.015,78.035,78.015,78.015,133200000.0
2009-02-06 11:29:00,78.015,78.015,77.95,77.95,217200000.0
2009-02-06 11:30:00,77.945,77.955,77.915,77.955,328200000.0
2009-02-06 11:31:00,77.955,77.97,77.935,77.96,248000000.0
2009-02-06 11:32:00,77.96,77.975,77.91,77.96,292200000.0
2009-02-06 11:33:00,77.96,78.01,77.95,77.995,355800000.0
2009-02-06 11:34:00,78.0,78.07,78.0,78.07,382200000.0
2009-02-06 11:35:00,78.06,78.085,78.05,78.07,398400000.0
2009-02-06 11:36:00,78.075,78.11,78.045,78.075,305200000.0
2009-02-06 11:37:00,78.075,78.085,78.05,78.065,254000000.0
2009-02-06 11:38:00,78.065,78.11,78.065,78.1,225600000.0
2009-02-06 11:39:00,78.095,78.13,78.095,78.12,162400000.0
2009-02-06 11:40:00,78.125,78.175,78.115,78.16,359200000.0
2009-02-06 11:41:00,78.16,78.23,78.15,78.225,334200000.0
2009-02-06 11:42:00,78.22,78.22,78.18,78.18,291200000.0
2009-02-06 11:43:00,78.185,78.19,78.15,78.15,270000000.0
2009-02-06 11:44:00,78.16,78.18,78.155,78.165,295800000.0
2009-02-06 11:45:00,78.165,78.18,78.155,78.165,282800000.0
2009-02-06 11:46:00,78.165,78.2,78.165,78.2,130400000.0
2009-02-06 11:47:00,78.2,78.22,78.17,78.215,260200000.0
2009-02-06 11:48:00,78.215,78.285,78.195,78.275,316600000.0
2009-02-06 11:49:00,78.26,78.275,78.22,78.22,340000000.0
2009-02-06 11:50:00,78.22,78.245,78.22,78.235,267200000.0
2009-02-06 11:51:00,78.235,78.235,78.2,78.2,258400000.0
2009-02-06 11:52:00,78.21,78.215,78.165,78.165,161000000.0
2009-02-06 11:53:00,78.165,78.165,78.14,78.145,174800000.0
2009-02-06 11:54:00,78.145,78.165,78.105,78.165,303000000.0
2009-02-06 11:55:00,78.165,78.18,78.145,78.175,245800000.0
2009-02-06 11:56:00,78.175,78.18,78.13,78.165,297000000.0
2009-02-06 11:57:00,78.165,78.22,78.15,78.185,284800000.0
2009-02-06 11:58:00,78.185,78.21,78.175,78.19,349400000.0
2009-02-06 11:59:00,78.19,78.21,78.165,78.175,376200000.0
2009-02-06 12:00:00,78.165,78.215,78.165,78.205,236800000.0
2009-02-06 12:01:00,78.21,78.215,78.185,78.185,254000000.0
2009-02-06 12:02:00,78.19,78.205,78.18,78.185,347800000.0
2009-02-06 12:03:00,78.175,78.185,78.13,78.14,296200000.0
2009-02-06 12:04:00,78.155,78.18,78.105,78.105,348600000.0
2009-02-06 12:05:00,78.105,78.155,78.085,78.14,303000000.0
2009-02-06 12:06:00,78.14,78.14,78.125,78.125,232400000.0
2009-02-06 12:07:00,78.125,78.135,78.105,78.125,312000000.0
2009-02-06 12:08:00,78.13,78.135,78.11,78.115,273400000.0
2009-02-06 12:09:00,78.115,78.135,78.105,78.11,347400000.0
2009-02-06 12:10:00,78.11,78.11,78.01,78.01,422800000.0
2009-02-06 12:11:00,78.01,78.03,77.99,77.995,388800000.0
2009-02-06 12:12:00,77.995,77.995,77.955,77.955,293200000.0
2009-02-06 12:13:00,77.96,77.96,77.925,77.94,361400000.0
2009-02-06 12:14:00,77.955,78.01,77.955,77.99,351400000.0
2009-02-06 12:15:00,77.99,78.04,77.99,78.005,198000000.0
2009-02-06 12:16:00,78.005,78.02,77.975,78.01,234400000.0
2009-02-06 12:17:00,78.015,78.075,78.015,78.045,247600000.0
2009-02-06 12:18:00,78.04,78.045,78.01,78.025,231200000.0
2009-02-06 12:19:00,78.02,78.05,78.01,78.025,401600000.0
2009-02-06 12:20:00,78.03,78.055,78.005,78.03,358400000.0
2009-02-06 12:21:00,78.03,78.08,78.01,78.06,347600000.0
2009-02-06 12:22:00,78.06,78.105,78.06,78.06,274000000.0
2009-02-06 12:23:00,78.055,78.085,78.055,78.065,322600000.0
2009-02-06 12:24:00,78.065,78.085,78.05,78.055,216800000.0
2009-02-06 12:25:00,78.055,78.11,78.055,78.085,234000000.0
2009-02-06 12:26:00,78.085,78.145,78.08,78.145,189800000.0
2009-02-06 12:27:00,78.14,78.15,78.11,78.12,178000000.0
2009-02-06 12:28:00,78.1,78.105,78.02,78.03,391200000.0
2009-02-06 12:29:00,78.03,78.07,78.02,78.06,199600000.0
2009-02-06 12:30:00,78.06,78.07,78.04,78.05,204600000.0
2009-02-06 12:31:00,78.05,78.11,78.05,78.065,302400000.0
2009-02-06 12:32:00,78.065,78.085,78.065,78.07,277800000.0
2009-02-06 12:33:00,78.065,78.125,78.06,78.075,291600000.0
2009-02-06 12:34:00,78.07,78.07,78.03,78.03,165400000.0
2009-02-06 12:35:00,78.025,78.03,78.0,78.0,161600000.0
2009-02-06 12:36:00,78.005,78.025,77.985,78.02,305800000.0
2009-02-06 12:37:00,78.02,78.04,78.01,78.04,313600000.0
2009-02-06 12:38:00,78.04,78.06,78.035,78.04,231200000.0
2009-02-06 12:39:00,78.04,78.045,77.985,78.01,297800000.0
2009-02-06 12:40:00,78.015,78.06,78.015,78.06,288200000.0
2009-02-06 12:41:00,78.06,78.06,78.04,78.04,136800000.0
2009-02-06 12:42:00,78.045,78.055,78.02,78.045,228000000.0
2009-02-06 12:43:00,78.045,78.05,77.97,77.97,202400000.0
2009-02-06 12:44:00,77.965,77.985,77.95,77.965,274800000.0
2009-02-06 12:45:00,77.96,77.995,77.925,77.925,213400000.0
2009-02-06 12:46:00,77.925,77.925,77.825,77.855,295600000.0
2009-02-06 12:47:00,77.855,77.885,77.825,77.845,285800000.0
2009-02-06 12:48:00,77.845,77.865,77.84,77.84,246600000.0
2009-02-06 12:49:00,77.84,77.845,77.81,77.83,237600000.0
2009-02-06 12:50:00,77.83,77.845,77.82,77.845,247400000.0
2009-02-06 12:51:00,77.84,77.855,77.815,77.845,163400000.0
2009-02-06 12:52:00,77.845,77.845,77.8,77.81,336400000.0
2009-02-06 12:53:00,77.81,77.81,77.75,77.76,268200000.0
2009-02-06 12:54:00,77.76,77.76,77.66,77.695,342200000.0
2009-02-06 12:55:00,77.7,77.705,77.63,77.645,300200000.0
2009-02-06 12:56:00,77.645,77.68,77.64,77.68,361400000.0
2009-02-06 12:57:00,77.68,77.72,77.68,77.715,267200000.0
2009-02-06 12:58:00,77.715,77.715,77.67,77.67,166400000.0
2009-02-06 12:59:00,77.665,77.675,77.655,77.655,359999999.0
2009-02-06 13:00:00,77.65,77.705,77.64,77.7,319400000.0
2009-02-06 13:01:00,77.7,77.715,77.69,77.7,165400000.0
2009-02-06 13:02:00,77.69,77.725,77.69,77.715,331000000.0
2009-02-06 13:03:00,77.725,77.765,77.71,77.75,227600000.0
2009-02-06 13:04:00,77.75,77.775,77.745,77.75,260200000.0
2009-02-06 13:05:00,77.75,77.775,77.735,77.74,244200000.0
2009-02-06 13:06:00,77.74,77.76,77.735,77.76,319000000.0
2009-02-06 13:07:00,77.755,77.77,77.73,77.745,349400000.0
2009-02-06 13:08:00,77.745,77.75,77.73,77.735,463400000.0
2009-02-06 13:09:00,77.73,77.75,77.73,77.75,207800000.0
2009-02-06 13:10:00,77.755,77.795,77.75,77.78,178800000.0
2009-02-06 13:11:00,77.78,77.79,77.755,77.765,188600000.0
2009-02-06 13:12:00,77.765,77.81,77.765,77.795,274000000.0
2009-02-06 13:13:00,77.785,77.8,77.77,77.79,259800000.0
2009-02-06 13:14:00,77.79,77.815,77.79,77.805,196600000.0
2009-02-06 13:15:00,77.81,77.835,77.805,77.815,379400000.0
2009-02-06 13:16:00,77.815,77.825,77.8,77.805,168200000.0
2009-02-06 13:17:00,77.815,77.845,77.75,77.76,332000000.0
2009-02-06 13:18:00,77.765,77.785,77.755,77.765,298200000.0
2009-02-06 13:19:00,77.765,77.78,77.765,77.78,33600000.0
2009-02-06 13:20:00,77.785,77.85,77.785,77.84,224400000.0
2009-02-06 13:21:00,77.84,77.845,77.815,77.83,255400000.0
2009-02-06 13:22:00,77.83,77.855,77.83,77.85,154000000.0
2009-02-06 13:23:00,77.85,77.9,77.845,77.9,204600000.0
2009-02-06 13:24:00,77.9,77.905,77.885,77.89,233200000.0
2009-02-06 13:25:00,77.89,77.89,77.86,77.86,237600000.0
2009-02-06 13:26:00,77.86,77.865,77.84,77.845,191200000.0
2009-02-06 13:27:00,77.845,77.85,77.805,77.85,254800000.0
2009-02-06 13:28:00,77.85,77.85,77.825,77.845,243600000.0
2009-02-06 13:29:00,77.845,77.875,77.84,77.87,161800000.0
2009-02-06 13:30:00,77.87,77.895,77.82,77.835,169000000.0
2009-02-06 13:31:00,77.835,77.835,77.755,77.775,308400000.0
2009-02-06 13:32:00,77.77,77.81,77.745,77.765,329000000.0
2009-02-06 13:33:00,77.77,77.77,77.715,77.745,335199999.0
2009-02-06 13:34:00,77.745,77.76,77.745,77.76,222800000.0
2009-02-06 13:35:00,77.755,77.795,77.7,77.71,292600000.0
2009-02-06 13:36:00,77.71,77.765,77.71,77.76,230600000.0
2009-02-06 13:37:00,77.76,77.77,77.74,77.765,164000000.0
2009-02-06 13:38:00,77.755,77.77,77.74,77.745,163000000.0
2009-02-06 13:39:00,77.75,77.78,77.75,77.76,220800000.0
2009-02-06 13:40:00,77.765,77.78,77.76,77.78,206600000.0
2009-02-06 13:41:00,77.78,77.825,77.78,77.795,416800000.0
2009-02-06 13:42:00,77.795,77.795,77.76,77.765,346400000.0
2009-02-06 13:43:00,77.765,77.77,77.755,77.755,140200000.0
2009-02-06 13:44:00,77.75,77.755,77.73,77.745,261600000.0
2009-02-06 13:45:00,77.745,77.745,77.725,77.735,220200000.0
2009-02-06 13:46:00,77.735,77.8,77.73,77.755,314000000.0
2009-02-06 13:47:00,77.76,77.765,77.74,77.755,300400000.0
2009-02-06 13:48:00,77.755,77.77,77.75,77.765,279599999.0
2009-02-06 13:49:00,77.755,77.81,77.745,77.765,252799999.0
2009-02-06 13:50:00,77.765,77.78,77.73,77.775,237200000.0
2009-02-06 13:51:00,77.775,77.795,77.765,77.795,310800000.0
2009-02-06 13:52:00,77.795,77.8,77.775,77.79,344599999.0
2009-02-06 13:53:00,77.785,77.8,77.775,77.78,313200000.0
2009-02-06 13:54:00,77.78,77.78,77.745,77.745,149200000.0
2009-02-06 13:55:00,77.745,77.76,77.745,77.76,114400000.0
2009-02-06 13:56:00,77.76,77.775,77.745,77.76,275399999.0
2009-02-06 13:57:00,77.76,77.765,77.745,77.75,179000000.0
2009-02-06 13:58:00,77.755,77.76,77.715,77.715,175799999.0
2009-02-06 13:59:00,77.715,77.74,77.715,77.725,145800000.0
2009-02-06 14:00:00,77.72,77.74,77.705,77.72,245400000.0
2009-02-06 14:01:00,77.715,77.745,77.69,77.73,284000000.0
2009-02-06 14:02:00,77.73,77.78,77.725,77.775,355600000.0
2009-02-06 14:03:00,77.775,77.79,77.74,77.79,370400000.0
2009-02-06 14:04:00,77.79,77.795,77.765,77.78,272800000.0
2009-02-06 14:05:00,77.78,77.78,77.71,77.715,164600000.0
2009-02-06 14:06:00,77.715,77.75,77.715,77.73,226800000.0
2009-02-06 14:07:00,77.735,77.79,77.725,77.79,218400000.0
2009-02-06 14:08:00,77.795,77.795,77.76,77.785,181200000.0
2009-02-06 14:09:00,77.78,77.81,77.78,77.81,194600000.0
2009-02-06 14:10:00,77.81,77.82,77.795,77.8,142000000.0
2009-02-06 14:11:00,77.8,77.85,77.795,77.85,232800000.0
2009-02-06 14:12:00,77.845,77.885,77.83,77.835,211800000.0
2009-02-06 14:13:00,77.83,77.88,77.83,77.87,181000000.0
2009-02-06 14:14:00,77.865,77.89,77.86,77.88,157600000.0
2009-02-06 14:15:00,77.875,77.895,77.865,77.885,91600000.0
2009-02-06 14:16:00,77.885,77.895,77.86,77.865,108200000.0
2009-02-06 14:17:00,77.865,77.885,77.855,77.885,165800000.0
2009-02-06 14:18:00,77.88,77.9,77.87,77.88,224600000.0
2009-02-06 14:19:00,77.88,77.895,77.87,77.87,210000000.0
2009-02-06 14:20:00,77.87,77.88,77.85,77.87,230000000.0
2009-02-06 14:21:00,77.87,77.895,77.84,77.845,209600000.0
2009-02-06 14:22:00,77.845,77.85,77.815,77.83,245200000.0
2009-02-06 14:23:00,77.83,77.83,77.815,77.82,119400000.0
2009-02-06 14:24:00,77.815,77.825,77.805,77.81,112600000.0
2009-02-06 14:25:00,77.81,77.815,77.79,77.79,81200000.0
2009-02-06 14:26:00,77.785,77.815,77.76,77.775,156400000.0
2009-02-06 14:27:00,77.77,77.785,77.755,77.78,143200000.0
2009-02-06 14:28:00,77.78,77.78,77.77,77.775,111200000.0
2009-02-06 14:29:00,77.785,77.8,77.775,77.785,137400000.0
2009-02-06 14:30:00,77.785,77.785,77.785,77.785,120000000.0
2009-02-06 14:31:00,77.785,77.81,77.785,77.805,50400000.0
2009-02-06 14:32:00,77.8,77.81,77.74,77.74,149000000.0
2009-02-06 14:33:00,77.735,77.77,77.735,77.77,142400000.0
2009-02-06 14:34:00,77.765,77.79,77.765,77.775,146400000.0
2009-02-06 14:35:00,77.775,77.785,77.77,77.785,83200000.0
2009-02-06 14:36:00,77.785,77.82,77.78,77.815,114400000.0
2009-02-06 14:37:00,77.82,77.82,77.765,77.77,84600000.0
2009-02-06 14:38:00,77.775,77.825,77.77,77.8,171200000.0
2009-02-06 14:39:00,77.795,77.84,77.79,77.825,125400000.0
2009-02-06 14:40:00,77.82,77.895,77.82,77.88,206400000.0
2009-02-06 14:41:00,77.89,77.905,77.88,77.9,176800000.0
2009-02-06 14:42:00,77.9,77.905,77.88,77.88,106000000.0
2009-02-06 14:43:00,77.875,77.89,77.86,77.89,203800000.0
2009-02-06 14:44:00,77.89,77.91,77.875,77.89,167800000.0
2009-02-06 14:45:00,77.895,77.91,77.86,77.865,132400000.0
2009-02-06 14:46:00,77.865,77.88,77.86,77.87,131200000.0
2009-02-06 14:47:00,77.87,77.9,77.87,77.87,124200000.0
2009-02-06 14:48:00,77.87,77.965,77.865,77.95,230200000.0
2009-02-06 14:49:00,77.94,77.96,77.915,77.925,173800000.0
2009-02-06 14:50:00,77.925,77.93,77.88,77.885,272400000.0
2009-02-06 14:51:00,77.885,77.92,77.87,77.9,285400000.0
2009-02-06 14:52:00,77.9,77.92,77.87,77.895,226000000.0
2009-02-06 14:53:00,77.895,77.91,77.87,77.89,250800000.0
2009-02-06 14:54:00,77.885,77.885,77.82,77.855,198100000.0
2009-02-06 14:55:00,77.855,77.88,77.8,77.815,261400000.0
2009-02-06 14:56:00,77.82,77.82,77.77,77.79,236600000.0
2009-02-06 14:57:00,77.79,77.79,77.77,77.77,122600000.0
2009-02-06 14:58:00,77.77,77.78,77.77,77.77,145600000.0
2009-02-06 14:59:00,77.77,77.78,77.745,77.75,134500000.0
2009-02-06 15:00:00,77.75,77.775,77.74,77.77,138200000.0
2009-02-06 15:01:00,77.77,77.835,77.77,77.825,161000000.0
2009-02-06 15:02:00,77.84,77.84,77.79,77.81,197200000.0
2009-02-06 15:03:00,77.81,77.83,77.745,77.75,211800000.0
2009-02-06 15:04:00,77.75,77.795,77.745,77.75,183800000.0
2009-02-06 15:05:00,77.75,77.765,77.745,77.75,166400000.0
2009-02-06 15:06:00,77.75,77.755,77.715,77.745,160800000.0
2009-02-06 15:07:00,77.745,77.765,77.715,77.745,213800000.0
2009-02-06 15:08:00,77.735,77.765,77.725,77.76,293600000.0
2009-02-06 15:09:00,77.765,77.765,77.725,77.725,118400000.0
2009-02-06 15:10:00,77.72,77.74,77.695,77.72,246400000.0
2009-02-06 15:11:00,77.72,77.725,77.7,77.7,175600000.0
2009-02-06 15:12:00,77.7,77.705,77.675,77.69,336400000.0
2009-02-06 15:13:00,77.69,77.72,77.685,77.705,227200000.0
2009-02-06 15:14:00,77.7,77.73,77.69,77.725,288000000.0
2009-02-06 15:15:00,77.725,77.74,77.71,77.73,192400000.0
2009-02-06 15:16:00,77.725,77.79,77.72,77.785,265400000.0
2009-02-06 15:17:00,77.785,77.815,77.77,77.81,206600000.0
2009-02-06 15:18:00,77.805,77.84,77.79,77.84,273000000.0
2009-02-06 15:19:00,77.84,77.91,77.835,77.91,299600000.0
2009-02-06 15:20:00,77.91,77.92,77.865,77.91,305400000.0
2009-02-06 15:21:00,77.92,77.92,77.835,77.855,267800000.0
2009-02-06 15:22:00,77.855,77.875,77.81,77.835,216000000.0
2009-02-06 15:23:00,77.835,77.845,77.78,77.78,307200000.0
2009-02-06 15:24:00,77.785,77.835,77.785,77.81,259399999.0
2009-02-06 15:25:00,77.81,77.89,77.81,77.89,300600000.0
2009-02-06 15:26:00,77.89,77.895,77.835,77.86,340600000.0
2009-02-06 15:27:00,77.87,77.885,77.825,77.835,273200000.0
2009-02-06 15:28:00,77.835,77.875,77.78,77.825,276200000.0
2009-02-06 15:29:00,77.825,77.84,77.72,77.788,208600000.0
2009-02-06 15:30:00,77.782,77.945,77.58,77.945,213700000.0
2009-02-06 15:31:00,77.935,78.07,77.895,77.975,166000000.0
2009-02-06 15:32:00,77.985,78.025,77.925,78.02,199000000.0
2009-02-06 15:33:00,78.01,78.065,77.895,78.045,197400000.0
2009-02-06 15:34:00,78.04,78.23,78.035,78.215,167600000.0
2009-02-06 15:35:00,78.235,78.33,78.235,78.3,278600000.0
2009-02-06 15:36:00,78.29,78.395,78.26,78.335,232200000.0
2009-02-06 15:37:00,78.34,78.415,78.305,78.415,274200000.0
2009-02-06 15:38:00,78.405,78.41,78.285,78.29,293400000.0
2009-02-06 15:39:00,78.28,78.285,78.22,78.23,259000000.0
2009-02-06 15:40:00,78.22,78.22,78.065,78.155,255800000.0
2009-02-06 15:41:00,78.15,78.155,78.015,78.03,245600000.0
2009-02-06 15:42:00,78.03,78.045,77.925,77.965,294000000.0
2009-02-06 15:43:00,77.96,77.975,77.905,77.975,264400000.0
2009-02-06 15:44:00,77.975,78.09,77.975,78.065,327600000.0
2009-02-06 15:45:00,78.065,78.065,77.965,77.965,313400000.0
2009-02-06 15:46:00,77.97,78.08,77.97,78.04,331400000.0
2009-02-06 15:47:00,78.05,78.06,77.955,77.985,215200000.0
2009-02-06 15:48:00,77.98,78.085,77.96,78.065,224200000.0
2009-02-06 15:49:00,78.065,78.14,78.025,78.13,304400000.0
2009-02-06 15:50:00,78.14,78.315,78.14,78.31,261000000.0
2009-02-06 15:51:00,78.31,78.325,78.245,78.325,287800000.0
2009-02-06 15:52:00,78.325,78.36,78.255,78.295,272000000.0
2009-02-06 15:53:00,78.315,78.335,78.225,78.225,306800000.0
2009-02-06 15:54:00,78.225,78.23,78.17,78.215,374000000.0
2009-02-06 15:55:00,78.205,78.205,78.125,78.145,341400000.0
2009-02-06 15:56:00,78.14,78.23,78.14,78.23,288800000.0
2009-02-06 15:57:00,78.225,78.255,78.17,78.24,269200000.0
2009-02-06 15:58:00,78.225,78.285,78.225,78.245,247000000.0
2009-02-06 15:59:00,78.235,78.26,78.195,78.24,279200000.0
2009-02-06 16:00:00,78.24,78.38,78.23,78.335,283400000.0
2009-02-06 16:01:00,78.335,78.34,78.28,78.31,256200000.0
2009-02-06 16:02:00,78.305,78.455,78.3,78.39,308800001.0
2009-02-06 16:03:00,78.395,78.47,78.355,78.42,326600000.0
2009-02-06 16:04:00,78.42,78.52,78.42,78.485,246000000.0
2009-02-06 16:05:00,78.475,78.475,78.4,78.47,330400000.0
2009-02-06 16:06:00,78.47,78.48,78.43,78.435,338800000.0
2009-02-06 16:07:00,78.43,78.43,78.3,78.32,377000000.0
2009-02-06 16:08:00,78.31,78.355,78.3,78.33,319400000.0
2009-02-06 16:09:00,78.335,78.34,78.19,78.2,308200001.0
2009-02-06 16:10:00,78.2,78.215,78.16,78.185,312800000.0
2009-02-06 16:11:00,78.2,78.32,78.2,78.305,219000000.0
2009-02-06 16:12:00,78.305,78.335,78.295,78.325,232000000.0
2009-02-06 16:13:00,78.32,78.33,78.285,78.295,323000000.0
2009-02-06 16:14:00,78.3,78.4,78.3,78.39,277600000.0
2009-02-06 16:15:00,78.39,78.45,78.38,78.415,286000000.0
2009-02-06 16:16:00,78.41,78.465,78.375,78.425,199600000.0
2009-02-06 16:17:00,78.425,78.44,78.37,78.37,281800000.0
2009-02-06 16:18:00,78.37,78.39,78.31,78.31,234000000.0
2009-02-06 16:19:00,78.305,78.355,78.3,78.335,321800000.0
2009-02-06 16:20:00,78.34,78.35,78.26,78.275,243400000.0
2009-02-06 16:21:00,78.275,78.32,78.265,78.295,280000000.0
2009-02-06 16:22:00,78.295,78.315,78.275,78.305,315200000.0
2009-02-06 16:23:00,78.305,78.365,78.295,78.345,334000000.0
2009-02-06 16:24:00,78.35,78.38,78.315,78.32,260400000.0
2009-02-06 16:25:00,78.32,78.37,78.315,78.37,201000000.0
2009-02-06 16:26:00,78.37,78.47,78.355,78.47,196600000.0
2009-02-06 16:27:00,78.455,78.485,78.435,78.455,240000000.0
2009-02-06 16:28:00,78.45,78.45,78.41,78.42,263800000.0
2009-02-06 16:29:00,78.42,78.455,78.375,78.44,298800000.0
2009-02-06 16:30:00,78.43,78.465,78.405,78.455,299400000.0
2009-02-06 16:31:00,78.455,78.455,78.355,78.36,240200000.0
2009-02-06 16:32:00,78.365,78.415,78.325,78.345,197400000.0
2009-02-06 16:33:00,78.345,78.4,78.345,78.395,245200000.0
2009-02-06 16:34:00,78.39,78.47,78.37,78.47,253000000.0
2009-02-06 16:35:00,78.465,78.475,78.415,78.43,212800000.0
2009-02-06 16:36:00,78.445,78.58,78.435,78.565,208200000.0
2009-02-06 16:37:00,78.565,78.565,78.48,78.48,241000000.0
2009-02-06 16:38:00,78.475,78.56,78.475,78.555,177800000.0
2009-02-06 16:39:00,78.55,78.58,78.53,78.55,212600000.0
2009-02-06 16:40:00,78.55,78.63,78.525,78.62,211200000.0
2009-02-06 16:41:00,78.61,78.67,78.595,78.61,198800000.0
2009-02-06 16:42:00,78.61,78.61,78.475,78.505,239000001.0
2009-02-06 16:43:00,78.515,78.52,78.445,78.46,174000000.0
2009-02-06 16:44:00,78.46,78.56,78.46,78.54,219600000.0
2009-02-06 16:45:00,78.545,78.555,78.5,78.53,217800000.0
2009-02-06 16:46:00,78.525,78.53,78.49,78.515,215600000.0
2009-02-06 16:47:00,78.525,78.525,78.455,78.455,253800000.0
2009-02-06 16:48:00,78.455,78.505,78.445,78.485,230400000.0
2009-02-06 16:49:00,78.485,78.5,78.415,78.44,214600000.0
2009-02-06 16:50:00,78.44,78.51,78.425,78.505,175800000.0
2009-02-06 16:51:00,78.505,78.515,78.44,78.44,200200000.0
2009-02-06 16:52:00,78.44,78.44,78.405,78.405,197200000.0
2009-02-06 16:53:00,78.41,78.415,78.37,78.37,166200000.0
2009-02-06 16:54:00,78.36,78.425,78.36,78.41,235200000.0
2009-02-06 16:55:00,78.415,78.445,78.4,78.43,177200000.0
2009-02-06 16:56:00,78.43,78.485,78.43,78.45,191800000.0
2009-02-06 16:57:00,78.45,78.475,78.39,78.475,243000000.0
2009-02-06 16:58:00,78.465,78.49,78.44,78.445,181400000.0
2009-02-06 16:59:00,78.445,78.46,78.435,78.455,252000000.0
2009-02-06 17:00:00,78.445,78.495,78.445,78.495,231000000.0
2009-02-06 17:01:00,78.495,78.5,78.455,78.485,234400000.0
2009-02-06 17:02:00,78.485,78.5,78.42,78.425,222800000.0
2009-02-06 17:03:00,78.425,78.44,78.38,78.41,192600000.0
2009-02-06 17:04:00,78.405,78.425,78.38,78.395,113600000.0
2009-02-06 17:05:00,78.39,78.42,78.375,78.405,182200000.0
2009-02-06 17:06:00,78.405,78.415,78.35,78.35,181800000.0
2009-02-06 17:07:00,78.35,78.395,78.35,78.365,202600000.0
2009-02-06 17:08:00,78.37,78.395,78.365,78.39,132400000.0
2009-02-06 17:09:00,78.39,78.425,78.38,78.405,150800000.0
2009-02-06 17:10:00,78.405,78.43,78.39,78.415,182300000.0
2009-02-06 17:11:00,78.41,78.535,78.41,78.485,125600000.0
2009-02-06 17:12:00,78.48,78.5,78.43,78.435,217200000.0
2009-02-06 17:13:00,78.435,78.49,78.43,78.49,181000000.0
2009-02-06 17:14:00,78.49,78.555,78.475,78.545,210000000.0
2009-02-06 17:15:00,78.545,78.595,78.54,78.55,229000000.0
2009-02-06 17:16:00,78.55,78.55,78.45,78.46,254200000.0
2009-02-06 17:17:00,78.465,78.545,78.465,78.5,212200000.0
2009-02-06 17:18:00,78.5,78.535,78.47,78.53,239400000.0
2009-02-06 17:19:00,78.53,78.53,78.48,78.48,221800000.0
2009-02-06 17:20:00,78.475,78.49,78.445,78.45,202600000.0
2009-02-06 17:21:00,78.445,78.45,78.335,78.335,215000001.0
2009-02-06 17:22:00,78.335,78.365,78.245,78.25,207400000.0
2009-02-06 17:23:00,78.255,78.325,78.215,78.325,171400000.0
2009-02-06 17:24:00,78.33,78.34,78.3,78.31,204300000.0
2009-02-06 17:25:00,78.315,78.335,78.305,78.325,180800000.0
2009-02-06 17:26:00,78.32,78.38,78.315,78.38,172800000.0
2009-02-06 17:27:00,78.39,78.4,78.345,78.36,199200000.0
2009-02-06 17:28:00,78.355,78.365,78.29,78.32,190600000.0
2009-02-06 17:29:00,78.32,78.405,78.315,78.37,179600000.0
2009-02-06 17:30:00,78.365,78.415,78.36,78.385,245800000.0
2009-02-06 17:31:00,78.38,78.39,78.35,78.375,143800000.0
2009-02-06 17:32:00,78.38,78.44,78.38,78.435,132000000.0
2009-02-06 17:33:00,78.43,78.45,78.39,78.39,91400000.0
2009-02-06 17:34:00,78.395,78.405,78.355,78.38,173400000.0
2009-02-06 17:35:00,78.375,78.38,78.31,78.335,128000000.0
2009-02-06 17:36:00,78.33,78.365,78.31,78.36,224200000.0
2009-02-06 17:37:00,78.365,78.39,78.29,78.29,153600000.0
2009-02-06 17:38:00,78.295,78.345,78.28,78.335,147200000.0
2009-02-06 17:39:00,78.335,78.41,78.335,78.335,202000000.0
2009-02-06 17:40:00,78.34,78.355,78.28,78.305,127200000.0
2009-02-06 17:41:00,78.3,78.37,78.265,78.37,180000000.0
2009-02-06 17:42:00,78.365,78.365,78.255,78.275,248200000.0
2009-02-06 17:43:00,78.285,78.32,78.26,78.315,212400000.0
2009-02-06 17:44:00,78.315,78.385,78.315,78.315,233600000.0
2009-02-06 17:45:00,78.32,78.39,78.32,78.355,196400000.0
2009-02-06 17:46:00,78.355,78.38,78.335,78.365,275400000.0
2009-02-06 17:47:00,78.37,78.37,78.325,78.34,160200000.0
2009-02-06 17:48:00,78.335,78.4,78.325,78.39,139400000.0
2009-02-06 17:49:00,78.385,78.4,78.375,78.395,225400000.0
2009-02-06 17:50:00,78.395,78.415,78.355,78.38,195400000.0
2009-02-06 17:51:00,78.375,78.375,78.325,78.37,119200000.0
2009-02-06 17:52:00,78.37,78.4,78.35,78.38,155400000.0
2009-02-06 17:53:00,78.375,78.395,78.355,78.395,152800000.0
2009-02-06 17:54:00,78.39,78.43,78.37,78.4,183200000.0
2009-02-06 17:55:00,78.395,78.47,78.395,78.46,121800000.0
2009-02-06 17:56:00,78.47,78.49,78.415,78.43,156800000.0
2009-02-06 17:57:00,78.425,78.44,78.375,78.375,145800000.0
2009-02-06 17:58:00,78.375,78.38,78.295,78.295,242600000.0
2009-02-06 17:59:00,78.295,78.325,78.265,78.305,179400000.0
2009-02-06 18:00:00,78.3,78.355,78.3,78.355,159800000.0
2009-02-06 18:01:00,78.35,78.36,78.275,78.29,183600000.0
2009-02-06 18:02:00,78.3,78.35,78.295,78.315,188800000.0
2009-02-06 18:03:00,78.315,78.315,78.255,78.275,211600000.0
2009-02-06 18:04:00,78.28,78.31,78.28,78.29,90000000.0
2009-02-06 18:05:00,78.295,78.34,78.27,78.32,118400000.0
2009-02-06 18:06:00,78.325,78.43,78.325,78.365,197200000.0
2009-02-06 18:07:00,78.38,78.425,78.375,78.4,189200000.0
2009-02-06 18:08:00,78.405,78.43,78.375,78.395,144400000.0
2009-02-06 18:09:00,78.395,78.42,78.38,78.39,271200000.0
2009-02-06 18:10:00,78.39,78.425,78.385,78.395,240600000.0
2009-02-06 18:11:00,78.395,78.44,78.375,78.44,173800000.0
2009-02-06 18:12:00,78.445,78.46,78.4,78.42,166400000.0
2009-02-06 18:13:00,78.425,78.445,78.42,78.43,107000000.0
2009-02-06 18:14:00,78.425,78.49,78.425,78.48,106600000.0
2009-02-06 18:15:00,78.485,78.545,78.485,78.51,165800000.0
2009-02-06 18:16:00,78.515,78.68,78.51,78.64,182800000.0
2009-02-06 18:17:00,78.645,78.715,78.6,78.715,240800000.0
2009-02-06 18:18:00,78.72,78.745,78.705,78.74,248400000.0
2009-02-06 18:19:00,78.745,78.785,78.715,78.725,204400000.0
2009-02-06 18:20:00,78.725,78.735,78.625,78.635,286000000.0
2009-02-06 18:21:00,78.635,78.645,78.58,78.58,169000000.0
2009-02-06 18:22:00,78.58,78.655,78.545,78.655,244400000.0
2009-02-06 18:23:00,78.645,78.735,78.63,78.66,218000000.0
2009-02-06 18:24:00,78.655,78.675,78.625,78.665,191000000.0
2009-02-06 18:25:00,78.66,78.66,78.575,78.585,147400000.0
2009-02-06 18:26:00,78.59,78.59,78.485,78.495,226800000.0
2009-02-06 18:27:00,78.5,78.53,78.485,78.495,182600000.0
2009-02-06 18:28:00,78.495,78.565,78.48,78.56,155400000.0
2009-02-06 18:29:00,78.555,78.555,78.5,78.555,90400000.0
2009-02-06 18:30:00,78.555,78.56,78.54,78.545,93200000.0
2009-02-06 18:31:00,78.54,78.56,78.535,78.555,66600000.0
2009-02-06 18:32:00,78.555,78.575,78.55,78.57,160200000.0
2009-02-06 18:33:00,78.565,78.59,78.565,78.58,77600000.0
2009-02-06 18:34:00,78.575,78.58,78.565,78.565,76800000.0
2009-02-06 18:35:00,78.56,78.6,78.56,78.59,96200000.0
2009-02-06 18:36:00,78.595,78.61,78.595,78.6,45600000.0
2009-02-06 18:37:00,78.595,78.605,78.58,78.605,49200000.0
2009-02-06 18:38:00,78.6,78.6,78.575,78.575,81800000.0
2009-02-06 18:39:00,78.575,78.61,78.55,78.61,92800000.0
2009-02-06 18:40:00,78.62,78.625,78.59,78.62,117400000.0
2009-02-06 18:41:00,78.61,78.61,78.575,78.585,118100000.0
2009-02-06 18:42:00,78.58,78.65,78.56,78.65,240800000.0
2009-02-06 18:43:00,78.65,78.695,78.65,78.685,197000000.0
2009-02-06 18:44:00,78.685,78.685,78.65,78.66,159000000.0
2009-02-06 18:45:00,78.67,78.73,78.63,78.665,171800000.0
2009-02-06 18:46:00,78.67,78.67,78.59,78.625,161400000.0
2009-02-06 18:47:00,78.62,78.625,78.6,78.605,118800000.0
2009-02-06 18:48:00,78.605,78.65,78.6,78.62,123200000.0
2009-02-06 18:49:00,78.625,78.635,78.595,78.615,89800000.0
2009-02-06 18:50:00,78.615,78.625,78.58,78.585,84200000.0
2009-02-06 18:51:00,78.59,78.665,78.59,78.66,124800000.0
2009-02-06 18:52:00,78.665,78.665,78.645,78.655,129400000.0
2009-02-06 18:53:00,78.655,78.69,78.655,78.675,187200000.0
2009-02-06 18:54:00,78.675,78.755,78.675,78.74,200000000.0
2009-02-06 18:55:00,78.735,78.74,78.705,78.72,136400000.0
2009-02-06 18:56:00,78.72,78.74,78.675,78.675,165400000.0
2009-02-06 18:57:00,78.67,78.685,78.64,78.675,215000000.0
2009-02-06 18:58:00,78.67,78.705,78.67,78.7,70600000.0
2009-02-06 18:59:00,78.695,78.695,78.615,78.62,157000000.0
2009-02-06 19:00:00,78.62,78.625,78.56,78.56,119200000.0
2009-02-06 19:01:00,78.555,78.555,78.47,78.47,207200000.0
2009-02-06 19:02:00,78.475,78.525,78.475,78.505,68800000.0
2009-02-06 19:03:00,78.51,78.55,78.505,78.55,77600000.0
2009-02-06 19:04:00,78.55,78.55,78.51,78.51,155200000.0
2009-02-06 19:05:00,78.51,78.59,78.51,78.55,191000000.0
2009-02-06 19:06:00,78.565,78.57,78.51,78.565,118800000.0
2009-02-06 19:07:00,78.56,78.63,78.56,78.61,177600000.0
2009-02-06 19:08:00,78.625,78.635,78.59,78.615,123600000.0
2009-02-06 19:09:00,78.615,78.615,78.575,78.595,91600000.0
2009-02-06 19:10:00,78.595,78.63,78.58,78.63,224800000.0
2009-02-06 19:11:00,78.625,78.635,78.58,78.6,174000000.0
2009-02-06 19:12:00,78.585,78.585,78.555,78.575,142200000.0
2009-02-06 19:13:00,78.575,78.575,78.475,78.505,200800000.0
2009-02-06 19:14:00,78.5,78.53,78.485,78.51,141200000.0
2009-02-06 19:15:00,78.51,78.53,78.48,78.5,159600000.0
2009-02-06 19:16:00,78.5,78.505,78.48,78.48,46800000.0
2009-02-06 19:17:00,78.475,78.515,78.475,78.515,86800000.0
2009-02-06 19:18:00,78.515,78.52,78.47,78.47,155200000.0
2009-02-06 19:19:00,78.47,78.49,78.47,78.48,134400000.0
2009-02-06 19:20:00,78.48,78.485,78.415,78.445,196600000.0
2009-02-06 19:21:00,78.445,78.49,78.435,78.475,127400000.0
2009-02-06 19:22:00,78.465,78.51,78.46,78.485,146200000.0
2009-02-06 19:23:00,78.48,78.585,78.48,78.585,136400000.0
2009-02-06 19:24:00,78.585,78.605,78.57,78.58,133400000.0
2009-02-06 19:25:00,78.57,78.575,78.55,78.555,106800000.0
2009-02-06 19:26:00,78.555,78.56,78.53,78.545,157600000.0
2009-02-06 19:27:00,78.565,78.65,78.565,78.6,211900000.0
2009-02-06 19:28:00,78.6,78.68,78.6,78.615,263000000.0
2009-02-06 19:29:00,78.62,78.62,78.51,78.515,276400000.0
2009-02-06 19:30:00,78.515,78.55,78.515,78.545,116800000.0
2009-02-06 19:31:00,78.55,78.595,78.55,78.595,54400000.0
2009-02-06 19:32:00,78.595,78.605,78.56,78.56,86400000.0
2009-02-06 19:33:00,78.525,78.6,78.52,78.59,167200000.0
2009-02-06 19:34:00,78.59,78.65,78.575,78.615,235600000.0
2009-02-06 19:35:00,78.61,78.61,78.585,78.61,67200000.0
2009-02-06 19:36:00,78.61,78.69,78.61,78.69,117600000.0
2009-02-06 19:37:00,78.685,78.7,78.58,78.59,228000000.0
2009-02-06 19:38:00,78.59,78.595,78.535,78.54,291600000.0
2009-02-06 19:39:00,78.535,78.58,78.535,78.58,49200000.0
2009-02-06 19:40:00,78.585,78.585,78.565,78.565,76400000.0
2009-02-06 19:41:00,78.565,78.615,78.565,78.585,166000000.0
2009-02-06 19:42:00,78.575,78.585,78.575,78.585,31200000.0
2009-02-06 19:43:00,78.575,78.615,78.575,78.6,63600000.0
2009-02-06 19:44:00,78.605,78.61,78.605,78.61,10800000.0
2009-02-06 19:45:00,78.61,78.61,78.515,78.53,106400000.0
2009-02-06 19:46:00,78.535,78.62,78.515,78.605,132800000.0
2009-02-06 19:47:00,78.61,78.63,78.58,78.63,148400000.0
2009-02-06 19:48:00,78.63,78.65,78.615,78.645,165600000.0
2009-02-06 19:49:00,78.64,78.66,78.605,78.62,103200000.0
2009-02-06 19:50:00,78.625,78.635,78.605,78.63,73600000.0
2009-02-06 19:51:00,78.63,78.63,78.58,78.595,60000000.0
2009-02-06 19:52:00,78.59,78.605,78.585,78.605,60800000.0
2009-02-06 19:53:00,78.605,78.63,78.6,78.6,124000000.0
2009-02-06 19:54:00,78.61,78.655,78.61,78.655,113600000.0
2009-02-06 19:55:00,78.645,78.74,78.645,78.71,124000000.0
2009-02-06 19:56:00,78.71,78.755,78.71,78.755,79200000.0
2009-02-06 19:57:00,78.76,78.9,78.76,78.835,154000000.0
2009-02-06 19:58:00,78.84,78.85,78.77,78.775,149600000.0
2009-02-06 19:59:00,78.78,78.82,78.765,78.775,194000000.0
2009-02-06 20:00:00,78.77,78.78,78.725,78.725,147800000.0
2009-02-06 20:01:00,78.725,78.78,78.715,78.745,126800000.0
2009-02-06 20:02:00,78.74,78.745,78.67,78.675,152200000.0
2009-02-06 20:03:00,78.675,78.765,78.675,78.68,156600000.0
2009-02-06 20:04:00,78.69,78.71,78.67,78.71,36200000.0
2009-02-06 20:05:00,78.705,78.725,78.7,78.71,78000000.0
2009-02-06 20:06:00,78.71,78.755,78.705,78.74,141600000.0
2009-02-06 20:07:00,78.76,78.86,78.76,78.86,205600000.0
2009-02-06 20:08:00,78.86,78.89,78.85,78.85,154200000.0
2009-02-06 20:09:00,78.855,78.915,78.85,78.87,163400000.0
2009-02-06 20:10:00,78.875,78.905,78.865,78.9,123600000.0
2009-02-06 20:11:00,78.9,78.91,78.88,78.89,130400000.0
2009-02-06 20:12:00,78.89,78.935,78.885,78.92,96400000.0
2009-02-06 20:13:00,78.925,78.925,78.87,78.87,76400000.0
2009-02-06 20:14:00,78.88,78.9,78.875,78.895,164000000.0
2009-02-06 20:15:00,78.895,78.925,78.895,78.915,130800000.0
2009-02-06 20:16:00,78.915,78.925,78.865,78.885,145200000.0
2009-02-06 20:17:00,78.89,78.93,78.865,78.93,190800000.0
2009-02-06 20:18:00,78.925,78.925,78.89,78.915,98600000.0
2009-02-06 20:19:00,78.925,78.97,78.925,78.95,185800000.0
2009-02-06 20:20:00,78.96,78.96,78.925,78.945,85200000.0
2009-02-06 20:21:00,78.94,78.94,78.915,78.925,45200000.0
2009-02-06 20:22:00,78.91,78.98,78.895,78.98,151800000.0
2009-02-06 20:23:00,78.98,78.99,78.955,78.965,199400000.0
2009-02-06 20:24:00,78.965,78.975,78.955,78.96,42000000.0
2009-02-06 20:25:00,78.955,79.0,78.92,78.985,146800000.0
2009-02-06 20:26:00,78.98,79.06,78.965,79.055,171200000.0
2009-02-06 20:27:00,79.05,79.05,79.0,79.005,136400000.0
2009-02-06 20:28:00,79.005,79.015,79.0,79.015,33600000.0
2009-02-06 20:29:00,79.025,79.06,79.015,79.05,77200000.0
2009-02-06 20:30:00,79.06,79.16,79.055,79.145,136200000.0
2009-02-06 20:31:00,79.145,79.225,79.135,79.225,179000000.0
2009-02-06 20:32:00,79.23,79.265,79.2,79.2,194200000.0
2009-02-06 20:33:00,79.205,79.25,79.205,79.24,246000000.0
2009-02-06 20:34:00,79.24,79.265,79.225,79.245,285400000.0
2009-02-06 20:35:00,79.245,79.265,79.235,79.25,173200000.0
2009-02-06 20:36:00,79.255,79.27,79.245,79.27,127200000.0
2009-02-06 20:37:00,79.265,79.34,79.265,79.335,204400000.0
2009-02-06 20:38:00,79.33,79.33,79.285,79.285,167600000.0
2009-02-06 20:39:00,79.285,79.29,79.265,79.275,341400000.0
2009-02-06 20:40:00,79.275,79.285,79.235,79.235,353200000.0
2009-02-06 20:41:00,79.23,79.255,79.225,79.23,158400000.0
2009-02-06 20:42:00,79.23,79.23,79.2,79.205,286000000.0
2009-02-06 20:43:00,79.205,79.215,79.195,79.215,232200000.0
2009-02-06 20:44:00,79.215,79.225,79.19,79.205,223600000.0
2009-02-06 20:45:00,79.21,79.295,79.21,79.275,148000000.0
2009-02-06 20:46:00,79.27,79.3,79.26,79.28,285400000.0
2009-02-06 20:47:00,79.28,79.3,79.265,79.295,166000000.0
2009-02-06 20:48:00,79.29,79.37,79.28,79.35,171200000.0
2009-02-06 20:49:00,79.355,79.37,79.33,79.355,269600000.0
2009-02-06 20:50:00,79.355,79.37,79.345,79.36,192800000.0
2009-02-06 20:51:00,79.365,79.4,79.365,79.395,62400000.0
2009-02-06 20:52:00,79.385,79.395,79.355,79.375,129600000.0
2009-02-06 20:53:00,79.375,79.4,79.325,79.4,146000000.0
2009-02-06 20:54:00,79.395,79.405,79.37,79.405,134000000.0
2009-02-06 20:55:00,79.41,79.42,79.38,79.42,123200000.0
2009-02-06 20:56:00,79.42,79.48,79.405,79.425,225400000.0
2009-02-06 20:57:00,79.43,79.48,79.43,79.45,234400000.0
2009-02-06 20:58:00,79.46,79.47,79.44,79.46,307200000.0
2009-02-06 20:59:00,79.455,79.455,79.41,79.45,159200000.0
2009-02-06 21:00:00,79.44,79.44,79.365,79.37,147800000.0
2009-02-06 21:01:00,79.365,79.37,79.325,79.335,127200000.0
2009-02-06 21:02:00,79.33,79.33,79.295,79.3,94600000.0
2009-02-06 21:03:00,79.295,79.35,79.295,79.325,148800000.0
2009-02-06 21:04:00,79.32,79.345,79.305,79.345,148800000.0
2009-02-06 21:05:00,79.345,79.345,79.3,79.305,139600000.0
2009-02-06 21:06:00,79.29,79.29,79.265,79.27,201200000.0
2009-02-06 21:07:00,79.27,79.27,79.235,79.245,136000000.0
2009-02-06 21:08:00,79.245,79.255,79.19,79.21,289400000.0
2009-02-06 21:09:00,79.205,79.215,79.16,79.205,553800000.0
2009-02-06 21:10:00,79.205,79.205,79.17,79.195,217600000.0
2009-02-06 21:11:00,79.2,79.205,79.16,79.195,148800000.0
2009-02-06 21:12:00,79.195,79.26,79.18,79.26,148000000.0
2009-02-06 21:13:00,79.255,79.255,79.235,79.245,148400000.0
2009-02-06 21:14:00,79.24,79.275,79.17,79.265,228800000.0
2009-02-06 21:15:00,79.265,79.275,79.205,79.245,272400000.0
2009-02-06 21:16:00,79.235,79.24,79.215,79.23,193600000.0
2009-02-06 21:17:00,79.23,79.245,79.18,79.18,197000000.0
2009-02-06 21:18:00,79.17,79.17,79.08,79.09,200800000.0
2009-02-06 21:19:00,79.095,79.14,79.08,79.115,195800000.0
2009-02-06 21:20:00,79.11,79.14,79.095,79.095,114000000.0
2009-02-06 21:21:00,79.09,79.115,79.09,79.115,86400000.0
2009-02-06 21:22:00,79.11,79.11,79.105,79.105,34800000.0
2009-02-06 21:23:00,79.11,79.145,79.105,79.12,107200000.0
2009-02-06 21:24:00,79.12,79.145,79.12,79.14,173200000.0
2009-02-06 21:25:00,79.15,79.15,79.135,79.135,111200000.0
2009-02-06 21:26:00,79.13,79.14,79.055,79.07,135000000.0
2009-02-06 21:27:00,79.075,79.08,79.005,79.025,205800000.0
2009-02-06 21:28:00,79.025,79.055,79.005,79.045,142000000.0
2009-02-06 21:29:00,79.045,79.06,79.035,79.045,180200000.0
2009-02-06 21:30:00,79.05,79.125,79.045,79.11,237400000.0
2009-02-06 21:31:00,79.12,79.145,79.105,79.12,89800000.0
2009-02-06 21:32:00,79.105,79.12,79.1,79.11,62800000.0
2009-02-06 21:33:00,79.1,79.165,79.1,79.16,156600000.0
2009-02-06 21:34:00,79.175,79.19,79.16,79.185,111200000.0
2009-02-06 21:35:00,79.175,79.2,79.175,79.19,100800000.0
2009-02-06 21:36:00,79.18,79.19,79.125,79.16,153800000.0
2009-02-06 21:37:00,79.155,79.175,79.13,79.14,117400000.0
2009-02-06 21:38:00,79.14,79.145,79.095,79.14,114400000.0
2009-02-06 21:39:00,79.145,79.145,79.095,79.1,92400000.0
2009-02-06 21:40:00,79.105,79.18,79.105,79.18,94000000.0
2009-02-06 21:41:00,79.175,79.225,79.17,79.215,199200000.0
2009-02-06 21:42:00,79.225,79.225,79.19,79.19,132000000.0
2009-02-06 21:43:00,79.19,79.195,79.15,79.155,85200000.0
2009-02-06 21:44:00,79.165,79.17,79.135,79.14,118800000.0
2009-02-06 21:45:00,79.14,79.15,79.13,79.145,129600000.0
2009-02-06 21:46:00,79.15,79.165,79.13,79.14,88000000.0
2009-02-06 21:47:00,79.135,79.16,79.135,79.15,81400000.0
2009-02-06 21:48:00,79.155,79.165,79.15,79.155,52800000.0
2009-02-06 21:49:00,79.15,79.155,79.125,79.135,56400000.0
2009-02-06 21:50:00,79.13,79.135,79.105,79.115,102000000.0
2009-02-06 21:51:00,79.11,79.17,79.105,79.17,86600000.0
2009-02-06 21:52:00,79.185,79.235,79.185,79.185,174400000.0
2009-02-06 21:53:00,79.18,79.18,79.16,79.17,72000000.0
2009-02-06 21:54:00,79.17,79.18,79.13,79.16,266800000.0
2009-02-06 21:55:00,79.17,79.185,79.14,79.145,303600000.0
2009-02-06 21:56:00,79.145,79.145,79.115,79.145,184600000.0
2009-02-06 21:57:00,79.155,79.155,79.115,79.12,309600000.0
2009-02-06 21:58:00,79.115,79.195,79.115,79.195,300000000.0
2009-02-06 21:59:00,79.195,79.215,79.185,79.205,433600000.0
2009-02-06 22:00:00,79.205,79.21,79.17,79.19,406000000.0
2009-02-06 22:01:00,79.18,79.195,79.13,79.175,289600000.0
2009-02-06 22:02:00,79.175,79.175,79.155,79.17,359400000.0
2009-02-06 22:03:00,79.17,79.18,79.13,79.135,208000000.0
2009-02-06 22:04:00,79.13,79.135,79.105,79.105,148400000.0
2009-02-06 22:05:00,79.11,79.11,79.02,79.025,408400000.0
2009-02-06 22:06:00,79.025,79.05,79.0,79.005,226400000.0
2009-02-06 22:07:00,79.01,79.025,78.96,79.015,189600000.0
2009-02-06 22:08:00,79.015,79.015,78.96,78.96,238000000.0
2009-02-06 22:09:00,78.965,78.965,78.94,78.95,284000000.0
2009-02-06 22:10:00,78.95,78.97,78.945,78.96,114800000.0
2009-02-06 22:11:00,78.96,78.965,78.935,78.955,177600000.0
2009-02-06 22:12:00,78.96,78.98,78.96,78.98,79600000.0
2009-02-06 22:13:00,78.985,79.05,78.985,79.05,218000000.0
2009-02-06 22:14:00,79.05,79.06,79.03,79.03,109800000.0
2009-02-06 22:15:00,79.025,79.06,79.025,79.06,172000000.0
2009-02-06 22:16:00,79.055,79.06,79.05,79.055,72000000.0
2009-02-06 22:17:00,79.06,79.075,79.06,79.075,61200000.0
2009-02-06 22:18:00,79.075,79.085,79.075,79.085,62400000.0
2009-02-06 22:19:00,79.09,79.09,79.05,79.05,19200000.0
2009-02-06 22:20:00,79.065,79.07,79.03,79.035,174800000.0
2009-02-06 22:21:00,79.035,79.04,79.005,79.035,169600000.0
2009-02-06 22:22:00,79.035,79.055,79.03,79.05,166800000.0
2009-02-06 22:23:00,79.045,79.08,79.045,79.075,146800000.0
2009-02-06 22:24:00,79.075,79.075,79.065,79.065,92400000.0
2009-02-06 22:25:00,79.07,79.085,79.06,79.075,255200000.0
2009-02-06 22:26:00,79.07,79.075,79.015,79.015,314800000.0
2009-02-06 22:27:00,79.02,79.025,79.005,79.005,150800000.0
2009-02-06 22:28:00,79.005,79.05,79.005,79.045,237800000.0
2009-02-06 22:29:00,79.045,79.075,79.04,79.075,236000000.0
2009-02-06 22:30:00,79.075,79.08,79.05,79.08,490600000.0
2009-02-06 22:31:00,79.075,79.08,79.055,79.07,317600000.0
2009-02-06 22:32:00,79.07,79.07,79.015,79.035,412600000.0
2009-02-06 22:33:00,79.035,79.045,79.035,79.045,50800000.0
2009-02-06 22:34:00,79.05,79.07,79.05,79.07,70000000.0
2009-02-06 22:35:00,79.075,79.075,79.065,79.075,138800000.0
2009-02-06 22:36:00,79.075,79.08,79.055,79.065,259000000.0
2009-02-06 22:37:00,79.075,79.11,79.055,79.055,407600000.0
2009-02-06 22:38:00,79.055,79.07,79.045,79.045,411400000.0
2009-02-06 22:39:00,79.045,79.045,79.025,79.035,192800000.0
2009-02-06 22:40:00,79.035,79.09,79.035,79.08,257600000.0
2009-02-06 22:41:00,79.08,79.08,79.05,79.05,109200000.0
2009-02-06 22:42:00,79.055,79.095,79.05,79.085,313400000.0
2009-02-06 22:43:00,79.07,79.075,79.045,79.07,178200000.0
2009-02-06 22:44:00,79.07,79.08,79.07,79.07,136400000.0
2009-02-06 22:45:00,79.07,79.085,79.065,79.075,255600000.0
2009-02-06 22:46:00,79.08,79.085,79.055,79.055,133400000.0
2009-02-06 22:47:00,79.06,79.075,79.05,79.075,315200000.0
2009-02-06 22:48:00,79.07,79.085,79.06,79.085,165200000.0
2009-02-06 22:49:00,79.075,79.11,79.075,79.1,245000000.0
2009-02-06 22:50:00,79.1,79.125,79.095,79.095,212200000.0
2009-02-06 22:51:00,79.09,79.09,79.06,79.065,338600000.0
2009-02-06 22:52:00,79.06,79.075,79.045,79.045,82000000.0
2009-02-06 22:53:00,79.045,79.085,79.045,79.085,92400000.0
2009-02-06 22:54:00,79.085,79.11,79.025,79.03,175200000.0
2009-02-06 22:55:00,79.035,79.095,79.035,79.095,257600000.0
2009-02-06 22:56:00,79.095,79.1,79.025,79.03,368800000.0
2009-02-06 22:57:00,79.03,79.03,78.985,79.0,299200000.0
2009-02-06 22:58:00,79.0,79.01,78.99,79.0,134800000.0
2009-02-06 22:59:00,79.0,79.045,78.995,79.035,153600000.0
2009-02-06 23:00:00,79.04,79.065,79.04,79.055,139800000.0
2009-02-06 23:01:00,79.055,79.06,79.045,79.045,44400000.0
2009-02-06 23:02:00,79.045,79.05,79.035,79.04,33000000.0
2009-02-06 23:03:00,79.04,79.065,79.04,79.05,51200000.0
2009-02-06 23:04:00,79.055,79.08,79.045,79.065,138800000.0
2009-02-06 23:05:00,79.06,79.06,79.05,79.06,70000000.0
2009-02-06 23:06:00,79.06,79.06,79.055,79.055,48000000.0
2009-02-06 23:07:00,79.055,79.055,79.025,79.025,125800000.0
2009-02-06 23:08:00,79.025,79.03,79.025,79.03,37200000.0
2009-02-06 23:09:00,79.035,79.04,79.03,79.035,32000000.0
2009-02-06 23:10:00,79.03,79.045,79.03,79.04,64000000.0
2009-02-06 23:11:00,79.04,79.04,79.04,79.04,6600000.0
2009-02-06 23:12:00,79.04,79.05,79.04,79.05,10400000.0
2009-02-06 23:13:00,79.045,79.05,79.045,79.05,36200000.0
2009-02-06 23:14:00,79.05,79.05,79.035,79.035,65600000.0
2009-02-06 23:15:00,79.035,79.065,79.035,79.06,93800000.0
2009-02-06 23:16:00,79.06,79.11,79.06,79.11,249400000.0
2009-02-06 23:17:00,79.11,79.115,79.09,79.095,97200000.0
2009-02-06 23:18:00,79.095,79.115,79.09,79.115,105600000.0
2009-02-06 23:19:00,79.12,79.135,79.095,79.12,203600000.0
2009-02-06 23:20:00,79.12,79.13,79.115,79.115,112400000.0
2009-02-06 23:21:00,79.11,79.125,79.1,79.125,62000000.0
2009-02-06 23:22:00,79.07,79.135,79.035,79.095,166800000.0
2009-02-06 23:23:00,79.095,79.095,79.09,79.09,58800000.0
2009-02-06 23:24:00,79.09,79.105,79.09,79.095,16800000.0
2009-02-06 23:25:00,79.095,79.095,79.08,79.095,38400000.0
2009-02-06 23:26:00,79.09,79.095,79.09,79.09,14400000.0
2009-02-06 23:27:00,79.095,79.11,79.085,79.095,45600000.0
2009-02-06 23:28:00,79.095,79.115,79.09,79.11,21600000.0
2009-02-06 23:29:00,79.115,79.12,79.07,79.07,57200000.0
2009-02-06 23:30:00,79.08,79.085,79.04,79.055,152800000.0
2009-02-06 23:31:00,79.05,79.06,79.01,79.035,90400000.0
2009-02-06 23:32:00,79.035,79.055,79.035,79.05,43200000.0
2009-02-06 23:33:00,79.05,79.06,79.03,79.06,92400000.0
2009-02-06 23:34:00,79.055,79.055,79.025,79.03,149600000.0
2009-02-06 23:35:00,79.03,79.055,79.015,79.03,44600000.0
2009-02-06 23:36:00,78.995,79.02,78.995,79.02,20400000.0
2009-02-06 23:37:00,79.02,79.02,78.99,78.99,16800000.0
2009-02-06 23:38:00,79.005,79.035,79.005,79.03,45200000.0
2009-02-06 23:39:00,79.04,79.04,79.025,79.025,99600000.0
2009-02-06 23:40:00,79.025,79.05,79.01,79.01,157800000.0
2009-02-06 23:41:00,79.02,79.02,79.01,79.015,46000000.0
2009-02-06 23:42:00,79.015,79.015,79.005,79.005,76200000.0
2009-02-06 23:43:00,79.01,79.015,79.01,79.015,27200000.0
2009-02-06 23:44:00,79.015,79.045,79.015,79.025,96400000.0
2009-02-06 23:45:00,79.03,79.03,78.99,78.995,149200000.0
2009-02-06 23:46:00,78.995,79.015,78.99,79.015,95800000.0
2009-02-06 23:47:00,79.015,79.015,79.01,79.01,36400000.0
2009-02-06 23:48:00,79.015,79.02,78.995,78.995,60400000.0
2009-02-06 23:49:00,79.005,79.06,79.005,79.035,115000000.0
2009-02-06 23:50:00,79.035,79.06,79.005,79.025,170000000.0
2009-02-06 23:51:00,79.03,79.08,79.025,79.065,217600000.0
2009-02-06 23:52:00,79.06,79.095,79.06,79.065,90000000.0
2009-02-06 23:53:00,79.075,79.075,79.065,79.065,90600000.0
2009-02-06 23:54:00,79.065,79.1,79.0,79.08,186900000.0
2009-02-06 23:55:00,79.08,79.1,78.975,79.05,199800000.0
2009-02-06 23:56:00,79.055,79.09,79.03,79.09,163200000.0
2009-02-06 23:57:00,79.085,79.085,79.075,79.075,72000000.0
2009-02-06 23:58:00,79.075,79.075,79.075,79.075,22600000.0
2009-02-06 23:59:00,79.075,79.12,78.99,79.1,14600000.0
2009-02-09 00:00:00,79.083,79.094,79.067,79.094,44200000.0
2009-02-09 00:01:00,79.087,79.093,79.058,79.075,51400000.0
2009-02-09 00:02:00,79.07,79.094,79.064,79.093,50200000.0
2009-02-09 00:03:00,79.073,79.086,79.0,79.06,66000000.0
2009-02-09 00:04:00,79.045,79.045,79.045,79.045,2400000.0
2009-02-09 00:05:00,79.06,79.13,79.055,79.105,25600000.0
2009-02-09 00:06:00,79.115,79.12,79.11,79.12,28800000.0
2009-02-09 00:07:00,79.105,79.117,79.032,79.091,240000000.0
2009-02-09 00:08:00,79.037,79.116,79.037,79.08,184600000.0
2009-02-09 00:09:00,79.076,79.116,79.076,79.1,219800000.0
2009-02-09 00:10:00,79.088,79.113,79.088,79.104,99800000.0
2009-02-09 00:11:00,79.093,79.098,79.074,79.092,83800000.0
2009-02-09 00:12:00,79.087,79.114,79.08,79.08,166400000.0
2009-02-09 00:13:00,79.07,79.096,79.068,79.095,419800000.0
2009-02-09 00:14:00,79.104,79.114,79.081,79.091,201400000.0
2009-02-09 00:15:00,79.081,79.113,79.077,79.1,90400000.0
2009-02-09 00:16:00,79.105,79.11,79.102,79.105,151000000.0
2009-02-09 00:17:00,79.105,79.115,79.105,79.11,190400000.0
2009-02-09 00:18:00,79.11,79.11,79.105,79.105,84200000.0
2009-02-09 00:19:00,79.115,79.115,79.085,79.085,65800000.0
2009-02-09 00:20:00,79.104,79.112,79.097,79.099,131400000.0
2009-02-09 00:21:00,79.102,79.103,79.081,79.098,291200000.0
2009-02-09 00:22:00,79.087,79.104,79.085,79.094,272800000.0
2009-02-09 00:23:00,79.107,79.112,79.082,79.102,186200000.0
2009-02-09 00:24:00,79.125,79.13,79.125,79.125,7200000.0
2009-02-09 00:25:00,79.109,79.129,79.093,79.113,556400000.0
2009-02-09 00:26:00,79.13,79.16,79.13,79.16,19200000.0
2009-02-09 00:27:00,79.155,79.175,79.155,79.175,4800000.0
2009-02-09 00:28:00,79.18,79.215,79.18,79.21,16800000.0
2009-02-09 00:29:00,79.2,79.22,79.2,79.215,16800000.0
2009-02-09 00:30:00,79.215,79.22,79.215,79.22,9600000.0
2009-02-09 00:31:00,79.22,79.22,79.215,79.215,21600000.0
2009-02-09 00:32:00,79.215,79.22,79.215,79.22,4800000.0
2009-02-09 00:33:00,79.225,79.23,79.205,79.22,43200000.0
2009-02-09 00:34:00,79.22,79.23,79.215,79.23,23200000.0
2009-02-09 00:35:00,79.23,79.235,79.23,79.235,4800000.0
2009-02-09 00:36:00,79.24,79.24,79.23,79.235,12000000.0
2009-02-09 00:37:00,79.235,79.235,79.225,79.235,19200000.0
2009-02-09 00:38:00,79.235,79.235,79.23,79.235,7200000.0
2009-02-09 00:39:00,79.227,79.23,79.214,79.217,299600000.0
2009-02-09 00:40:00,79.235,79.24,79.235,79.24,4800000.0
2009-02-09 00:41:00,79.23,79.23,79.23,79.23,2400000.0
2009-02-09 00:42:00,79.22,79.265,79.22,79.265,10000000.0
2009-02-09 00:43:00,79.265,79.265,79.22,79.225,15600000.0
2009-02-09 00:44:00,79.225,79.23,79.225,79.23,30400000.0
2009-02-09 00:45:00,79.225,79.23,79.215,79.215,7600000.0
2009-02-09 00:46:00,79.215,79.245,79.215,79.245,6800000.0
2009-02-09 00:47:00,79.24,79.245,79.235,79.24,67200000.0
2009-02-09 00:48:00,79.24,79.24,79.235,79.24,9600000.0
2009-02-09 00:49:00,79.245,79.245,79.245,79.245,2400000.0
2009-02-09 00:50:00,79.24,79.24,79.24,79.24,2400000.0
2009-02-09 00:51:00,79.255,79.265,79.25,79.265,26400000.0
2009-02-09 00:52:00,79.27,79.28,79.27,79.28,16800000.0
2009-02-09 00:53:00,79.295,79.385,79.295,79.385,105600000.0
2009-02-09 00:54:00,79.39,79.445,79.375,79.445,101200000.0
2009-02-09 00:55:00,79.435,79.435,79.375,79.41,56400000.0
2009-02-09 00:56:00,79.4,79.43,79.38,79.38,18000000.0
2009-02-09 00:57:00,79.39,79.415,79.35,79.385,50400000.0
2009-02-09 00:58:00,79.39,79.405,79.355,79.365,106800000.0
2009-02-09 00:59:00,79.37,79.395,79.36,79.39,44400000.0
2009-02-09 01:00:00,79.39,79.405,79.375,79.4,60000000.0
2009-02-09 01:01:00,79.4,79.405,79.375,79.385,57600000.0
2009-02-09 01:02:00,79.385,79.42,79.375,79.42,110400000.0
2009-02-09 01:03:00,79.415,79.435,79.415,79.435,52000000.0
2009-02-09 01:04:00,79.44,79.6,79.44,79.585,162000000.0
2009-02-09 01:05:00,79.59,79.63,79.575,79.59,158400000.0
2009-02-09 01:06:00,79.58,79.585,79.535,79.575,125600000.0
2009-02-09 01:07:00,79.585,79.6,79.56,79.59,88800000.0
2009-02-09 01:08:00,79.59,79.63,79.585,79.61,61200000.0
2009-02-09 01:09:00,79.61,79.665,79.6,79.665,91600000.0
2009-02-09 01:10:00,79.665,79.71,79.645,79.71,97200000.0
2009-02-09 01:11:00,79.7,79.725,79.695,79.71,173600000.0
2009-02-09 01:12:00,79.7,79.71,79.695,79.695,155800000.0
2009-02-09 01:13:00,79.695,79.695,79.685,79.695,89200000.0
2009-02-09 01:14:00,79.695,79.7,79.58,79.685,181600000.0
2009-02-09 01:15:00,79.675,79.685,79.655,79.665,79600000.0
2009-02-09 01:16:00,79.655,79.665,79.605,79.65,81200000.0
2009-02-09 01:17:00,79.655,79.655,79.645,79.65,39600000.0
2009-02-09 01:18:00,79.65,79.65,79.615,79.615,36000000.0
2009-02-09 01:19:00,79.6,79.62,79.59,79.605,68800000.0
2009-02-09 01:20:00,79.6,79.605,79.59,79.6,47200000.0
2009-02-09 01:21:00,79.6,79.6,79.53,79.54,94600000.0
2009-02-09 01:22:00,79.54,79.545,79.52,79.53,57600000.0
2009-02-09 01:23:00,79.53,79.545,79.505,79.515,118800000.0
2009-02-09 01:24:00,79.52,79.52,79.485,79.49,111600000.0
2009-02-09 01:25:00,79.495,79.5,79.44,79.445,112000000.0
2009-02-09 01:26:00,79.445,79.46,79.44,79.445,68400000.0
2009-02-09 01:27:00,79.44,79.455,79.435,79.455,68400000.0
2009-02-09 01:28:00,79.45,79.455,79.44,79.445,21600000.0
2009-02-09 01:29:00,79.445,79.45,79.44,79.45,44400000.0
2009-02-09 01:30:00,79.44,79.46,79.435,79.455,83200000.0
2009-02-09 01:31:00,79.455,79.455,79.43,79.445,51600000.0
2009-02-09 01:32:00,79.44,79.445,79.4,79.42,99600000.0
2009-02-09 01:33:00,79.425,79.425,79.39,79.4,22800000.0
2009-02-09 01:34:00,79.395,79.405,79.39,79.405,57600000.0
2009-02-09 01:35:00,79.405,79.405,79.395,79.4,20400000.0
2009-02-09 01:36:00,79.4,79.4,79.355,79.37,56800000.0
2009-02-09 01:37:00,79.38,79.41,79.37,79.385,41200000.0
2009-02-09 01:38:00,79.395,79.395,79.335,79.35,102000000.0
2009-02-09 01:39:00,79.345,79.355,79.32,79.34,111600000.0
2009-02-09 01:40:00,79.34,79.34,79.315,79.315,92800000.0
2009-02-09 01:41:00,79.315,79.32,79.3,79.305,81600000.0
2009-02-09 01:42:00,79.305,79.305,79.28,79.285,59200000.0
2009-02-09 01:43:00,79.29,79.315,79.29,79.295,48000000.0
2009-02-09 01:44:00,79.295,79.325,79.295,79.3,39600000.0
2009-02-09 01:45:00,79.295,79.33,79.295,79.325,32400000.0
2009-02-09 01:46:00,79.32,79.39,79.315,79.385,93200000.0
2009-02-09 01:47:00,79.38,79.385,79.335,79.365,70200000.0
2009-02-09 01:48:00,79.385,79.395,79.355,79.365,118200000.0
2009-02-09 01:49:00,79.365,79.37,79.36,79.365,39600000.0
2009-02-09 01:50:00,79.365,79.365,79.315,79.345,86400000.0
2009-02-09 01:51:00,79.34,79.365,79.335,79.365,51600000.0
2009-02-09 01:52:00,79.365,79.38,79.365,79.375,28800000.0
2009-02-09 01:53:00,79.375,79.375,79.36,79.37,30000000.0
2009-02-09 01:54:00,79.375,79.38,79.36,79.36,32400000.0
2009-02-09 01:55:00,79.36,79.37,79.33,79.355,39000000.0
2009-02-09 01:56:00,79.355,79.355,79.31,79.32,67200000.0
2009-02-09 01:57:00,79.325,79.325,79.29,79.29,40800000.0
2009-02-09 01:58:00,79.295,79.325,79.29,79.3,100800000.0
2009-02-09 01:59:00,79.295,79.315,79.255,79.315,92600000.0
2009-02-09 02:00:00,79.305,79.305,79.225,79.29,174200000.0
2009-02-09 02:01:00,79.295,79.295,79.285,79.295,109800000.0
2009-02-09 02:02:00,79.29,79.335,79.29,79.315,210000000.0
2009-02-09 02:03:00,79.315,79.315,79.275,79.29,272400000.0
2009-02-09 02:04:00,79.29,79.31,79.275,79.295,255600000.0
2009-02-09 02:05:00,79.3,79.305,79.295,79.3,71400000.0
2009-02-09 02:06:00,79.295,79.305,79.295,79.3,87400000.0
2009-02-09 02:07:00,79.295,79.335,79.295,79.335,172800000.0
2009-02-09 02:08:00,79.335,79.375,79.325,79.33,307400000.0
2009-02-09 02:09:00,79.335,79.345,79.325,79.33,253800000.0
2009-02-09 02:10:00,79.345,79.375,79.345,79.375,55200000.0
2009-02-09 02:11:00,79.35,79.375,79.35,79.36,204400000.0
2009-02-09 02:12:00,79.365,79.405,79.355,79.39,106200000.0
2009-02-09 02:13:00,79.385,79.385,79.345,79.355,133200000.0
2009-02-09 02:14:00,79.36,79.385,79.345,79.355,203400000.0
2009-02-09 02:15:00,79.345,79.375,79.345,79.365,142800000.0
2009-02-09 02:16:00,79.37,79.39,79.36,79.39,90000000.0
2009-02-09 02:17:00,79.385,79.415,79.375,79.375,124000000.0
2009-02-09 02:18:00,79.375,79.41,79.37,79.385,208800000.0
2009-02-09 02:19:00,79.385,79.385,79.355,79.36,72800000.0
2009-02-09 02:20:00,79.36,79.36,79.345,79.345,31200000.0
2009-02-09 02:21:00,79.35,79.36,79.33,79.35,45000000.0
2009-02-09 02:22:00,79.345,79.355,79.32,79.335,66200000.0
2009-02-09 02:23:00,79.335,79.335,79.29,79.325,105600000.0
2009-02-09 02:24:00,79.325,79.37,79.315,79.33,153200000.0
2009-02-09 02:25:00,79.33,79.33,79.295,79.295,112200000.0
2009-02-09 02:26:00,79.3,79.3,79.23,79.235,226200000.0
2009-02-09 02:27:00,79.235,79.235,79.165,79.215,253200000.0
2009-02-09 02:28:00,79.22,79.225,79.15,79.225,222000000.0
2009-02-09 02:29:00,79.225,79.265,79.215,79.265,132800000.0
2009-02-09 02:30:00,79.27,79.27,79.225,79.24,170400000.0
2009-02-09 02:31:00,79.24,79.24,79.195,79.21,136000000.0
2009-02-09 02:32:00,79.205,79.23,79.155,79.2,224800000.0
2009-02-09 02:33:00,79.19,79.22,79.14,79.155,152600000.0
2009-02-09 02:34:00,79.16,79.19,79.16,79.165,112000000.0
2009-02-09 02:35:00,79.165,79.18,79.16,79.17,73200000.0
2009-02-09 02:36:00,79.17,79.2,79.17,79.19,112800000.0
2009-02-09 02:37:00,79.195,79.195,79.135,79.14,119600000.0
2009-02-09 02:38:00,79.14,79.15,79.125,79.135,69000000.0
2009-02-09 02:39:00,79.125,79.19,79.125,79.185,193000000.0
2009-02-09 02:40:00,79.185,79.185,79.09,79.15,266400000.0
2009-02-09 02:41:00,79.155,79.17,79.145,79.155,62400000.0
2009-02-09 02:42:00,79.145,79.15,79.09,79.115,75200000.0
2009-02-09 02:43:00,79.12,79.125,79.08,79.09,53400000.0
2009-02-09 02:44:00,79.09,79.125,79.09,79.125,36400000.0
2009-02-09 02:45:00,79.13,79.16,79.115,79.13,96000000.0
2009-02-09 02:46:00,79.135,79.14,79.105,79.115,45600000.0
2009-02-09 02:47:00,79.11,79.15,79.11,79.15,126000000.0
2009-02-09 02:48:00,79.145,79.16,79.13,79.16,76200000.0
2009-02-09 02:49:00,79.155,79.18,79.15,79.165,98400000.0
2009-02-09 02:50:00,79.17,79.185,79.17,79.17,45600000.0
2009-02-09 02:51:00,79.175,79.185,79.165,79.17,76800000.0
2009-02-09 02:52:00,79.165,79.18,79.15,79.17,110400000.0
2009-02-09 02:53:00,79.175,79.225,79.175,79.215,201600000.0
2009-02-09 02:54:00,79.215,79.24,79.2,79.22,104800000.0
2009-02-09 02:55:00,79.215,79.26,79.215,79.26,190000000.0
2009-02-09 02:56:00,79.25,79.25,79.215,79.235,78200000.0
2009-02-09 02:57:00,79.23,79.24,79.205,79.22,80000000.0
2009-02-09 02:58:00,79.22,79.25,79.185,79.25,144000000.0
2009-02-09 02:59:00,79.235,79.25,79.23,79.235,77600000.0
2009-02-09 03:00:00,79.235,79.235,79.205,79.23,73000000.0
2009-02-09 03:01:00,79.22,79.225,79.205,79.21,69200000.0
2009-02-09 03:02:00,79.21,79.215,79.195,79.21,84000000.0
2009-02-09 03:03:00,79.225,79.225,79.19,79.19,47000000.0
2009-02-09 03:04:00,79.195,79.2,79.145,79.145,71200000.0
2009-02-09 03:05:00,79.15,79.155,79.14,79.145,207200000.0
2009-02-09 03:06:00,79.145,79.17,79.145,79.17,64000000.0
2009-02-09 03:07:00,79.17,79.195,79.17,79.185,70400000.0
2009-02-09 03:08:00,79.185,79.19,79.15,79.15,135800000.0
2009-02-09 03:09:00,79.15,79.205,79.145,79.205,144800000.0
2009-02-09 03:10:00,79.195,79.205,79.16,79.165,104800000.0
2009-02-09 03:11:00,79.165,79.17,79.16,79.17,43200000.0
2009-02-09 03:12:00,79.165,79.165,79.145,79.155,52800000.0
2009-02-09 03:13:00,79.155,79.17,79.155,79.16,58000000.0
2009-02-09 03:14:00,79.165,79.165,79.135,79.135,114400000.0
2009-02-09 03:15:00,79.13,79.155,79.13,79.15,170400000.0
2009-02-09 03:16:00,79.145,79.155,79.13,79.13,164000000.0
2009-02-09 03:17:00,79.13,79.135,79.12,79.125,110400000.0
2009-02-09 03:18:00,79.13,79.135,79.12,79.12,71200000.0
2009-02-09 03:19:00,79.135,79.135,79.055,79.065,68600000.0
2009-02-09 03:20:00,79.055,79.085,79.04,79.045,350000000.0
2009-02-09 03:21:00,79.04,79.045,78.985,79.0,223000000.0
2009-02-09 03:22:00,78.995,79.035,78.995,79.025,104000000.0
2009-02-09 03:23:00,79.03,79.04,79.02,79.03,76800000.0
2009-02-09 03:24:00,79.035,79.05,79.03,79.04,88800000.0
2009-02-09 03:25:00,79.05,79.05,79.04,79.045,45600000.0
2009-02-09 03:26:00,79.04,79.06,79.04,79.06,28800000.0
2009-02-09 03:27:00,79.065,79.075,79.06,79.07,48000000.0
2009-02-09 03:28:00,79.07,79.085,79.03,79.05,97600000.0
2009-02-09 03:29:00,79.055,79.065,79.045,79.045,61600000.0
2009-02-09 03:30:00,79.04,79.055,79.035,79.05,57600000.0
2009-02-09 03:31:00,79.055,79.055,79.04,79.05,26400000.0
2009-02-09 03:32:00,79.045,79.045,79.02,79.025,57600000.0
2009-02-09 03:33:00,79.02,79.05,79.02,79.045,57600000.0
2009-02-09 03:34:00,79.04,79.04,79.02,79.02,45600000.0
2009-02-09 03:35:00,79.02,79.025,79.005,79.01,71200000.0
2009-02-09 03:36:00,79.005,79.005,78.955,78.955,84000000.0
2009-02-09 03:37:00,78.955,78.97,78.93,78.955,113800000.0
2009-02-09 03:38:00,78.96,78.96,78.93,78.95,81600000.0
2009-02-09 03:39:00,78.945,78.955,78.94,78.955,33600000.0
2009-02-09 03:40:00,78.955,79.005,78.955,78.995,56800000.0
2009-02-09 03:41:00,78.995,79.03,78.99,78.99,55200000.0
2009-02-09 03:42:00,78.995,79.0,78.99,78.99,40800000.0
2009-02-09 03:43:00,78.985,78.99,78.965,78.97,38400000.0
2009-02-09 03:44:00,78.965,78.985,78.96,78.965,55200000.0
2009-02-09 03:45:00,78.96,78.96,78.925,78.925,60000000.0
2009-02-09 03:46:00,78.925,78.925,78.88,78.885,23200000.0
2009-02-09 03:47:00,78.88,78.885,78.85,78.885,99200000.0
2009-02-09 03:48:00,78.88,78.9,78.88,78.895,110400000.0
2009-02-09 03:49:00,78.88,78.915,78.88,78.905,97200000.0
2009-02-09 03:50:00,78.9,78.925,78.89,78.915,72000000.0
2009-02-09 03:51:00,78.915,78.92,78.91,78.915,73200000.0
2009-02-09 03:52:00,78.915,78.95,78.915,78.95,153400000.0
2009-02-09 03:53:00,78.95,78.965,78.945,78.96,97200000.0
2009-02-09 03:54:00,78.965,78.965,78.925,78.95,112800000.0
2009-02-09 03:55:00,78.955,78.965,78.945,78.965,79200000.0
2009-02-09 03:56:00,78.96,78.97,78.955,78.97,52800000.0
2009-02-09 03:57:00,78.955,78.99,78.955,78.99,65200000.0
2009-02-09 03:58:00,78.985,78.99,78.975,78.975,19200000.0
2009-02-09 03:59:00,78.97,78.975,78.955,78.975,45600000.0
2009-02-09 04:00:00,78.97,78.995,78.965,78.975,95200000.0
2009-02-09 04:01:00,78.975,79.0,78.965,78.975,162200000.0
2009-02-09 04:02:00,78.97,78.99,78.96,78.99,117200000.0
2009-02-09 04:03:00,78.995,79.005,78.945,78.96,206400000.0
2009-02-09 04:04:00,78.96,78.975,78.95,78.955,75600000.0
2009-02-09 04:05:00,78.955,78.995,78.955,78.985,190400000.0
2009-02-09 04:06:00,78.99,79.015,78.985,79.015,100800000.0
2009-02-09 04:07:00,79.01,79.02,79.005,79.02,66000000.0
2009-02-09 04:08:00,79.02,79.07,79.02,79.055,106800000.0
2009-02-09 04:09:00,79.055,79.055,78.99,78.99,115200000.0
2009-02-09 04:10:00,78.995,79.02,78.995,79.015,64000000.0
2009-02-09 04:11:00,79.02,79.03,79.015,79.015,57600000.0
2009-02-09 04:12:00,79.015,79.035,79.005,79.025,91200000.0
2009-02-09 04:13:00,79.025,79.055,79.025,79.04,140400000.0
2009-02-09 04:14:00,79.045,79.055,79.03,79.055,78400000.0
2009-02-09 04:15:00,79.055,79.06,79.04,79.04,79200000.0
2009-02-09 04:16:00,79.04,79.045,79.03,79.04,48000000.0
2009-02-09 04:17:00,79.035,79.04,79.02,79.04,87600000.0
2009-02-09 04:18:00,79.04,79.06,79.025,79.025,125200000.0
2009-02-09 04:19:00,79.025,79.025,78.995,78.995,148800000.0
2009-02-09 04:20:00,79.0,79.03,79.0,79.02,73200000.0
2009-02-09 04:21:00,79.02,79.02,78.95,78.95,98400000.0
2009-02-09 04:22:00,78.955,78.955,78.815,78.83,224800000.0
2009-02-09 04:23:00,78.835,78.84,78.805,78.83,236400000.0
2009-02-09 04:24:00,78.83,78.875,78.825,78.85,204000000.0
2009-02-09 04:25:00,78.85,78.86,78.835,78.84,114400000.0
2009-02-09 04:26:00,78.845,78.855,78.825,78.825,117200000.0
2009-02-09 04:27:00,78.825,78.845,78.81,78.81,156000000.0
2009-02-09 04:28:00,78.81,78.81,78.745,78.745,94000000.0
2009-02-09 04:29:00,78.74,78.755,78.73,78.74,122800000.0
2009-02-09 04:30:00,78.74,78.8,78.71,78.755,252800000.0
2009-02-09 04:31:00,78.755,78.755,78.715,78.715,207600000.0
2009-02-09 04:32:00,78.71,78.73,78.7,78.705,78600000.0
2009-02-09 04:33:00,78.705,78.725,78.7,78.725,85600000.0
2009-02-09 04:34:00,78.725,78.76,78.72,78.75,100000000.0
2009-02-09 04:35:00,78.75,78.755,78.73,78.745,117800000.0
2009-02-09 04:36:00,78.75,78.75,78.695,78.695,193200000.0
2009-02-09 04:37:00,78.705,78.725,78.69,78.725,244000000.0
2009-02-09 04:38:00,78.725,78.725,78.685,78.725,218600000.0
2009-02-09 04:39:00,78.72,78.725,78.69,78.69,94000000.0
2009-02-09 04:40:00,78.695,78.735,78.69,78.735,158800000.0
2009-02-09 04:41:00,78.74,78.745,78.715,78.72,120000000.0
2009-02-09 04:42:00,78.72,78.72,78.69,78.705,191600000.0
2009-02-09 04:43:00,78.71,78.74,78.705,78.72,143600000.0
2009-02-09 04:44:00,78.715,78.74,78.715,78.735,68400000.0
2009-02-09 04:45:00,78.735,78.745,78.735,78.745,88800000.0
2009-02-09 04:46:00,78.745,78.745,78.65,78.655,89200000.0
2009-02-09 04:47:00,78.655,78.69,78.62,78.685,232800000.0
2009-02-09 04:48:00,78.685,78.7,78.675,78.695,67200000.0
2009-02-09 04:49:00,78.685,78.735,78.685,78.73,79200000.0
2009-02-09 04:50:00,78.735,78.76,78.735,78.74,120400000.0
2009-02-09 04:51:00,78.745,78.755,78.74,78.75,51200000.0
2009-02-09 04:52:00,78.76,78.76,78.73,78.73,79600000.0
2009-02-09 04:53:00,78.73,78.73,78.725,78.725,24000000.0
2009-02-09 04:54:00,78.72,78.72,78.7,78.7,49800000.0
2009-02-09 04:55:00,78.705,78.72,78.7,78.72,60000000.0
2009-02-09 04:56:00,78.725,78.755,78.715,78.75,171600000.0
2009-02-09 04:57:00,78.75,78.75,78.715,78.72,104400000.0
2009-02-09 04:58:00,78.72,78.72,78.7,78.71,78800000.0
2009-02-09 04:59:00,78.71,78.745,78.71,78.74,81600000.0
2009-02-09 05:00:00,78.745,78.77,78.725,78.76,199200000.0
2009-02-09 05:01:00,78.755,78.775,78.75,78.775,102000000.0
2009-02-09 05:02:00,78.77,78.825,78.77,78.825,143200000.0
2009-02-09 05:03:00,78.825,78.825,78.76,78.78,207200000.0
2009-02-09 05:04:00,78.78,78.795,78.77,78.78,95600000.0
2009-02-09 05:05:00,78.785,78.81,78.785,78.81,44400000.0
2009-02-09 05:06:00,78.81,78.835,78.805,78.835,128000000.0
2009-02-09 05:07:00,78.835,78.91,78.835,78.91,143600000.0
2009-02-09 05:08:00,78.91,78.92,78.85,78.865,256800000.0
2009-02-09 05:09:00,78.865,78.885,78.865,78.875,166400000.0
2009-02-09 05:10:00,78.875,78.89,78.865,78.885,77200000.0
2009-02-09 05:11:00,78.88,78.89,78.87,78.88,78400000.0
2009-02-09 05:12:00,78.89,78.89,78.855,78.865,116000000.0
2009-02-09 05:13:00,78.865,78.88,78.855,78.865,122800000.0
2009-02-09 05:14:00,78.87,78.88,78.87,78.875,12000000.0
2009-02-09 05:15:00,78.875,78.885,78.875,78.88,21600000.0
2009-02-09 05:16:00,78.88,78.895,78.88,78.89,26800000.0
2009-02-09 05:17:00,78.895,78.905,78.895,78.9,21600000.0
2009-02-09 05:18:00,78.91,78.915,78.9,78.905,108000000.0
2009-02-09 05:19:00,78.91,78.91,78.88,78.91,94800000.0
2009-02-09 05:20:00,78.92,78.995,78.91,78.995,156400000.0
2009-02-09 05:21:00,78.99,79.005,78.965,78.995,189000000.0
2009-02-09 05:22:00,78.995,79.0,78.99,78.99,66400000.0
2009-02-09 05:23:00,78.995,78.995,78.935,78.96,164000000.0
2009-02-09 05:24:00,78.96,78.975,78.955,78.965,104800000.0
2009-02-09 05:25:00,78.965,79.02,78.965,79.02,150400000.0
2009-02-09 05:26:00,79.015,79.035,79.015,79.025,76800000.0
2009-02-09 05:27:00,79.03,79.035,78.985,78.985,48000000.0
2009-02-09 05:28:00,78.98,79.0,78.9,78.91,116000000.0
2009-02-09 05:29:00,78.92,78.945,78.915,78.93,104800000.0
2009-02-09 05:30:00,78.935,78.94,78.93,78.93,79200000.0
2009-02-09 05:31:00,78.93,78.93,78.895,78.9,90800000.0
2009-02-09 05:32:00,78.9,78.965,78.895,78.945,72000000.0
2009-02-09 05:33:00,78.94,78.95,78.92,78.95,67600000.0
2009-02-09 05:34:00,78.95,79.0,78.94,78.975,71600000.0
2009-02-09 05:35:00,78.975,78.975,78.905,78.905,87200000.0
2009-02-09 05:36:00,78.91,78.91,78.895,78.895,24000000.0
2009-02-09 05:37:00,78.895,78.935,78.885,78.93,61200000.0
2009-02-09 05:38:00,78.935,78.935,78.915,78.925,56400000.0
2009-02-09 05:39:00,78.925,78.94,78.91,78.935,50600000.0
2009-02-09 05:40:00,78.935,78.96,78.925,78.925,102800000.0
2009-02-09 05:41:00,78.925,78.93,78.895,78.9,149200000.0
2009-02-09 05:42:00,78.905,78.905,78.89,78.9,80000000.0
2009-02-09 05:43:00,78.9,78.915,78.895,78.915,78000000.0
2009-02-09 05:44:00,78.915,78.92,78.895,78.895,116400000.0
2009-02-09 05:45:00,78.89,78.91,78.89,78.905,78400000.0
2009-02-09 05:46:00,78.905,78.905,78.9,78.9,45600000.0
2009-02-09 05:47:00,78.905,78.905,78.87,78.87,112000000.0
2009-02-09 05:48:00,78.88,78.885,78.86,78.86,84000000.0
2009-02-09 05:49:00,78.86,78.88,78.845,78.85,192200000.0
2009-02-09 05:50:00,78.85,78.85,78.795,78.805,277400000.0
2009-02-09 05:51:00,78.81,78.845,78.805,78.845,163000000.0
2009-02-09 05:52:00,78.85,78.89,78.845,78.855,138400000.0
2009-02-09 05:53:00,78.86,78.865,78.835,78.845,99400000.0
2009-02-09 05:54:00,78.845,78.845,78.79,78.81,142400000.0
2009-02-09 05:55:00,78.805,78.815,78.805,78.815,43200000.0
2009-02-09 05:56:00,78.81,78.825,78.795,78.795,133600000.0
2009-02-09 05:57:00,78.795,78.815,78.785,78.795,136800000.0
2009-02-09 05:58:00,78.795,78.805,78.77,78.775,147600000.0
2009-02-09 05:59:00,78.775,78.775,78.735,78.735,175200000.0
2009-02-09 06:00:00,78.73,78.785,78.73,78.77,173600000.0
2009-02-09 06:01:00,78.76,78.775,78.75,78.77,97200000.0
2009-02-09 06:02:00,78.77,78.78,78.735,78.775,121800000.0
2009-02-09 06:03:00,78.775,78.78,78.73,78.735,113200000.0
2009-02-09 06:04:00,78.725,78.745,78.725,78.74,99400000.0
2009-02-09 06:05:00,78.74,78.74,78.68,78.685,152800000.0
2009-02-09 06:06:00,78.685,78.7,78.685,78.69,83000000.0
2009-02-09 06:07:00,78.685,78.72,78.685,78.715,137000000.0
2009-02-09 06:08:00,78.72,78.72,78.68,78.695,106600000.0
2009-02-09 06:09:00,78.7,78.715,78.625,78.665,218600000.0
2009-02-09 06:10:00,78.66,78.68,78.655,78.68,72000000.0
2009-02-09 06:11:00,78.685,78.755,78.675,78.75,137600000.0
2009-02-09 06:12:00,78.755,78.76,78.72,78.72,149600000.0
2009-02-09 06:13:00,78.72,78.74,78.72,78.73,72000000.0
2009-02-09 06:14:00,78.74,78.74,78.705,78.725,144800000.0
2009-02-09 06:15:00,78.71,78.71,78.65,78.695,188800000.0
2009-02-09 06:16:00,78.695,78.71,78.695,78.71,103600000.0
2009-02-09 06:17:00,78.715,78.74,78.71,78.725,104000000.0
2009-02-09 06:18:00,78.72,78.735,78.72,78.725,37200000.0
2009-02-09 06:19:00,78.725,78.73,78.715,78.73,105600000.0
2009-02-09 06:20:00,78.735,78.755,78.735,78.745,57200000.0
2009-02-09 06:21:00,78.75,78.77,78.75,78.755,78000000.0
2009-02-09 06:22:00,78.755,78.775,78.755,78.765,109200000.0
2009-02-09 06:23:00,78.77,78.775,78.765,78.77,39200000.0
2009-02-09 06:24:00,78.775,78.795,78.775,78.775,141800000.0
2009-02-09 06:25:00,78.78,78.79,78.775,78.78,58000000.0
2009-02-09 06:26:00,78.785,78.785,78.775,78.78,46800000.0
2009-02-09 06:27:00,78.78,78.795,78.78,78.79,119400000.0
2009-02-09 06:28:00,78.78,78.79,78.765,78.765,94400000.0
2009-02-09 06:29:00,78.775,78.775,78.72,78.72,228600000.0
2009-02-09 06:30:00,78.72,78.755,78.72,78.735,230000000.0
2009-02-09 06:31:00,78.74,78.78,78.74,78.77,216600000.0
2009-02-09 06:32:00,78.77,78.795,78.77,78.795,93800000.0
2009-02-09 06:33:00,78.79,78.795,78.76,78.76,135600000.0
2009-02-09 06:34:00,78.755,78.765,78.72,78.73,149200000.0
2009-02-09 06:35:00,78.73,78.76,78.73,78.75,97400000.0
2009-02-09 06:36:00,78.75,78.765,78.715,78.755,52400000.0
2009-02-09 06:37:00,78.755,78.765,78.745,78.765,66800000.0
2009-02-09 06:38:00,78.765,78.77,78.75,78.76,53600000.0
2009-02-09 06:39:00,78.76,78.81,78.76,78.805,93200000.0
2009-02-09 06:40:00,78.805,78.81,78.795,78.795,30000000.0
2009-02-09 06:41:00,78.79,78.795,78.775,78.79,80400000.0
2009-02-09 06:42:00,78.79,78.805,78.79,78.79,61600000.0
2009-02-09 06:43:00,78.805,78.805,78.795,78.805,45200000.0
2009-02-09 06:44:00,78.805,78.825,78.805,78.815,62800000.0
2009-02-09 06:45:00,78.815,78.815,78.79,78.805,64800000.0
2009-02-09 06:46:00,78.805,78.805,78.8,78.805,67200000.0
2009-02-09 06:47:00,78.805,78.81,78.8,78.81,44400000.0
2009-02-09 06:48:00,78.81,78.815,78.81,78.815,13200000.0
2009-02-09 06:49:00,78.825,78.86,78.825,78.845,81600000.0
2009-02-09 06:50:00,78.845,78.85,78.845,78.85,14400000.0
2009-02-09 06:51:00,78.85,78.86,78.85,78.86,17600000.0
2009-02-09 06:52:00,78.86,78.875,78.86,78.87,45200000.0
2009-02-09 06:53:00,78.87,78.87,78.845,78.855,68000000.0
2009-02-09 06:54:00,78.855,78.855,78.85,78.855,28800000.0
2009-02-09 06:55:00,78.855,78.865,78.85,78.865,24000000.0
2009-02-09 06:56:00,78.86,78.88,78.855,78.88,38000000.0
2009-02-09 06:57:00,78.88,78.895,78.88,78.89,47200000.0
2009-02-09 06:58:00,78.89,78.905,78.885,78.885,58800000.0
2009-02-09 06:59:00,78.885,78.89,78.87,78.89,66600000.0
2009-02-09 07:00:00,78.885,78.895,78.835,78.84,117600000.0
2009-02-09 07:01:00,78.84,78.865,78.84,78.84,82800000.0
2009-02-09 07:02:00,78.835,78.86,78.83,78.84,127600000.0
2009-02-09 07:03:00,78.84,78.845,78.835,78.845,31200000.0
2009-02-09 07:04:00,78.845,78.875,78.835,78.86,54000000.0
2009-02-09 07:05:00,78.86,78.86,78.82,78.82,141800000.0
2009-02-09 07:06:00,78.825,78.825,78.775,78.78,116800000.0
2009-02-09 07:07:00,78.775,78.78,78.745,78.755,193000000.0
2009-02-09 07:08:00,78.755,78.77,78.745,78.75,171200000.0
2009-02-09 07:09:00,78.745,78.75,78.715,78.725,224000000.0
2009-02-09 07:10:00,78.73,78.74,78.72,78.735,113000000.0
2009-02-09 07:11:00,78.74,78.74,78.72,78.735,114200000.0
2009-02-09 07:12:00,78.73,78.73,78.725,78.725,24600000.0
2009-02-09 07:13:00,78.73,78.735,78.67,78.675,195600000.0
2009-02-09 07:14:00,78.665,78.71,78.665,78.705,133000000.0
2009-02-09 07:15:00,78.705,78.72,78.705,78.72,72400000.0
2009-02-09 07:16:00,78.715,78.72,78.7,78.72,106200000.0
2009-02-09 07:17:00,78.73,78.73,78.705,78.71,89400000.0
2009-02-09 07:18:00,78.71,78.71,78.675,78.675,193200000.0
2009-02-09 07:19:00,78.67,78.68,78.63,78.64,229600000.0
2009-02-09 07:20:00,78.64,78.67,78.64,78.66,156400000.0
2009-02-09 07:21:00,78.665,78.705,78.665,78.705,126400000.0
2009-02-09 07:22:00,78.705,78.72,78.695,78.71,152800000.0
2009-02-09 07:23:00,78.71,78.72,78.705,78.71,68800000.0
2009-02-09 07:24:00,78.71,78.73,78.705,78.71,174000000.0
2009-02-09 07:25:00,78.71,78.73,78.705,78.71,74400000.0
2009-02-09 07:26:00,78.71,78.71,78.705,78.705,15600000.0
2009-02-09 07:27:00,78.705,78.705,78.685,78.685,30600000.0
2009-02-09 07:28:00,78.685,78.685,78.635,78.64,106800000.0
2009-02-09 07:29:00,78.645,78.66,78.63,78.645,127600000.0
2009-02-09 07:30:00,78.645,78.645,78.59,78.59,103800000.0
2009-02-09 07:31:00,78.59,78.615,78.585,78.615,124800000.0
2009-02-09 07:32:00,78.62,78.62,78.605,78.615,64800000.0
2009-02-09 07:33:00,78.615,78.63,78.61,78.62,81600000.0
2009-02-09 07:34:00,78.625,78.625,78.59,78.59,134400000.0
2009-02-09 07:35:00,78.595,78.595,78.56,78.56,92400000.0
2009-02-09 07:36:00,78.565,78.565,78.455,78.49,287200000.0
2009-02-09 07:37:00,78.495,78.5,78.465,78.47,202800000.0
2009-02-09 07:38:00,78.47,78.505,78.47,78.49,192400000.0
2009-02-09 07:39:00,78.49,78.49,78.465,78.47,58800000.0
2009-02-09 07:40:00,78.47,78.5,78.47,78.485,87200000.0
2009-02-09 07:41:00,78.49,78.495,78.485,78.495,50400000.0
2009-02-09 07:42:00,78.495,78.5,78.435,78.435,130600000.0
2009-02-09 07:43:00,78.435,78.46,78.43,78.445,124800000.0
2009-02-09 07:44:00,78.44,78.52,78.44,78.51,109200000.0
2009-02-09 07:45:00,78.52,78.55,78.505,78.51,160200000.0
2009-02-09 07:46:00,78.51,78.515,78.495,78.51,129000000.0
2009-02-09 07:47:00,78.505,78.525,78.505,78.515,76200000.0
2009-02-09 07:48:00,78.515,78.535,78.505,78.515,187800000.0
2009-02-09 07:49:00,78.515,78.525,78.49,78.495,142000000.0
2009-02-09 07:50:00,78.495,78.5,78.475,78.48,132400000.0
2009-02-09 07:51:00,78.48,78.5,78.455,78.465,191200000.0
2009-02-09 07:52:00,78.465,78.47,78.45,78.465,90400000.0
2009-02-09 07:53:00,78.47,78.47,78.455,78.46,93600000.0
2009-02-09 07:54:00,78.465,78.48,78.46,78.47,74800000.0
2009-02-09 07:55:00,78.475,78.495,78.47,78.495,97200000.0
2009-02-09 07:56:00,78.5,78.53,78.5,78.525,50400000.0
2009-02-09 07:57:00,78.525,78.535,78.5,78.505,77200000.0
2009-02-09 07:58:00,78.505,78.515,78.5,78.5,33600000.0
2009-02-09 07:59:00,78.495,78.495,78.455,78.49,121200000.0
2009-02-09 08:00:00,78.495,78.51,78.485,78.5,190800000.0
2009-02-09 08:01:00,78.495,78.51,78.43,78.43,101800000.0
2009-02-09 08:02:00,78.43,78.43,78.33,78.335,176000000.0
2009-02-09 08:03:00,78.335,78.39,78.235,78.245,216800000.0
2009-02-09 08:04:00,78.25,78.265,78.175,78.205,223400000.0
2009-02-09 08:05:00,78.205,78.255,78.205,78.255,279000000.0
2009-02-09 08:06:00,78.255,78.3,78.235,78.28,264000000.0
2009-02-09 08:07:00,78.27,78.285,78.255,78.285,205000000.0
2009-02-09 08:08:00,78.28,78.305,78.245,78.26,231800000.0
2009-02-09 08:09:00,78.26,78.27,78.23,78.265,191400000.0
2009-02-09 08:10:00,78.26,78.28,78.26,78.26,99600000.0
2009-02-09 08:11:00,78.255,78.255,78.14,78.165,151800000.0
2009-02-09 08:12:00,78.16,78.17,78.045,78.085,282700000.0
2009-02-09 08:13:00,78.08,78.16,78.075,78.14,222000000.0
2009-02-09 08:14:00,78.13,78.135,78.115,78.13,141600000.0
2009-02-09 08:15:00,78.13,78.15,78.125,78.15,110400000.0
2009-02-09 08:16:00,78.145,78.18,78.14,78.18,146400000.0
2009-02-09 08:17:00,78.175,78.19,78.16,78.17,136800000.0
2009-02-09 08:18:00,78.175,78.185,78.165,78.18,75000000.0
2009-02-09 08:19:00,78.18,78.195,78.18,78.18,144600000.0
2009-02-09 08:20:00,78.18,78.2,78.16,78.16,116800000.0
2009-02-09 08:21:00,78.165,78.165,78.11,78.11,154800000.0
2009-02-09 08:22:00,78.11,78.11,78.08,78.08,69600000.0
2009-02-09 08:23:00,78.08,78.125,78.08,78.125,130400000.0
2009-02-09 08:24:00,78.125,78.155,78.12,78.155,78000000.0
2009-02-09 08:25:00,78.16,78.18,78.16,78.175,80400000.0
2009-02-09 08:26:00,78.18,78.2,78.17,78.19,99400000.0
2009-02-09 08:27:00,78.19,78.21,78.17,78.195,115200000.0
2009-02-09 08:28:00,78.195,78.25,78.19,78.24,185400000.0
2009-02-09 08:29:00,78.235,78.25,78.2,78.205,144200000.0
2009-02-09 08:30:00,78.205,78.22,78.19,78.2,150800000.0
2009-02-09 08:31:00,78.195,78.29,78.185,78.29,227000000.0
2009-02-09 08:32:00,78.29,78.37,78.285,78.35,253400000.0
2009-02-09 08:33:00,78.35,78.39,78.35,78.365,154200000.0
2009-02-09 08:34:00,78.355,78.36,78.335,78.355,159000000.0
2009-02-09 08:35:00,78.35,78.375,78.35,78.355,85800000.0
2009-02-09 08:36:00,78.35,78.35,78.34,78.35,51600000.0
2009-02-09 08:37:00,78.36,78.39,78.35,78.37,105600000.0
2009-02-09 08:38:00,78.37,78.39,78.34,78.385,93800000.0
2009-02-09 08:39:00,78.38,78.38,78.355,78.365,68000000.0
2009-02-09 08:40:00,78.385,78.44,78.385,78.435,82800000.0
2009-02-09 08:41:00,78.43,78.445,78.405,78.405,106800000.0
2009-02-09 08:42:00,78.415,78.435,78.355,78.37,227400000.0
2009-02-09 08:43:00,78.355,78.395,78.34,78.395,114000000.0
2009-02-09 08:44:00,78.4,78.41,78.395,78.395,84000000.0
2009-02-09 08:45:00,78.39,78.395,78.375,78.385,117600000.0
2009-02-09 08:46:00,78.38,78.38,78.35,78.355,96000000.0
2009-02-09 08:47:00,78.355,78.365,78.345,78.345,61400000.0
2009-02-09 08:48:00,78.35,78.37,78.345,78.37,63600000.0
2009-02-09 08:49:00,78.39,78.39,78.365,78.365,53200000.0
2009-02-09 08:50:00,78.37,78.395,78.365,78.38,66200000.0
2009-02-09 08:51:00,78.4,78.435,78.395,78.425,142800000.0
2009-02-09 08:52:00,78.425,78.445,78.405,78.43,112000000.0
2009-02-09 08:53:00,78.425,78.47,78.425,78.46,151600000.0
2009-02-09 08:54:00,78.465,78.475,78.455,78.46,84800000.0
2009-02-09 08:55:00,78.465,78.475,78.45,78.46,96400000.0
2009-02-09 08:56:00,78.46,78.46,78.425,78.43,249800000.0
2009-02-09 08:57:00,78.435,78.465,78.435,78.465,243600000.0
2009-02-09 08:58:00,78.46,78.48,78.45,78.45,178000000.0
2009-02-09 08:59:00,78.45,78.465,78.43,78.43,133600000.0
2009-02-09 09:00:00,78.435,78.445,78.385,78.405,305200000.0
2009-02-09 09:01:00,78.4,78.42,78.38,78.415,395600000.0
2009-02-09 09:02:00,78.42,78.435,78.39,78.39,395800000.0
2009-02-09 09:03:00,78.39,78.39,78.275,78.32,304400000.0
2009-02-09 09:04:00,78.33,78.34,78.28,78.29,131800000.0
2009-02-09 09:05:00,78.285,78.305,78.27,78.275,198800000.0
2009-02-09 09:06:00,78.27,78.28,78.26,78.265,109000000.0
2009-02-09 09:07:00,78.27,78.385,78.27,78.37,207800000.0
2009-02-09 09:08:00,78.39,78.42,78.36,78.385,229600000.0
2009-02-09 09:09:00,78.385,78.41,78.355,78.41,252500000.0
2009-02-09 09:10:00,78.41,78.445,78.41,78.43,125200000.0
2009-02-09 09:11:00,78.425,78.43,78.425,78.425,31200000.0
2009-02-09 09:12:00,78.42,78.43,78.36,78.36,78200000.0
2009-02-09 09:13:00,78.355,78.36,78.27,78.3,277200000.0
2009-02-09 09:14:00,78.3,78.3,78.275,78.275,63600000.0
2009-02-09 09:15:00,78.275,78.3,78.255,78.3,162800000.0
2009-02-09 09:16:00,78.3,78.3,78.24,78.24,219600000.0
2009-02-09 09:17:00,78.24,78.245,78.19,78.195,176400000.0
2009-02-09 09:18:00,78.195,78.21,78.17,78.195,157600000.0
2009-02-09 09:19:00,78.2,78.23,78.2,78.225,155800000.0
2009-02-09 09:20:00,78.225,78.26,78.225,78.24,278400000.0
2009-02-09 09:21:00,78.235,78.365,78.235,78.35,352600000.0
2009-02-09 09:22:00,78.345,78.35,78.31,78.345,394800000.0
2009-02-09 09:23:00,78.355,78.36,78.325,78.325,109800000.0
2009-02-09 09:24:00,78.315,78.335,78.31,78.325,118400000.0
2009-02-09 09:25:00,78.33,78.41,78.33,78.355,201600000.0
2009-02-09 09:26:00,78.355,78.385,78.35,78.385,266600000.0
2009-02-09 09:27:00,78.385,78.44,78.38,78.435,164800000.0
2009-02-09 09:28:00,78.435,78.475,78.41,78.445,204600000.0
2009-02-09 09:29:00,78.445,78.46,78.435,78.44,152800000.0
2009-02-09 09:30:00,78.425,78.445,78.28,78.34,304200000.0
2009-02-09 09:31:00,78.34,78.35,78.29,78.295,141900000.0
2009-02-09 09:32:00,78.305,78.305,78.21,78.225,130400000.0
2009-02-09 09:33:00,78.23,78.26,78.22,78.26,145600000.0
2009-02-09 09:34:00,78.265,78.32,78.265,78.32,341400000.0
2009-02-09 09:35:00,78.32,78.325,78.305,78.32,80000000.0
2009-02-09 09:36:00,78.315,78.32,78.31,78.32,79600000.0
2009-02-09 09:37:00,78.315,78.345,78.315,78.33,107600000.0
2009-02-09 09:38:00,78.325,78.35,78.325,78.35,117200000.0
2009-02-09 09:39:00,78.35,78.365,78.3,78.305,195800000.0
2009-02-09 09:40:00,78.3,78.34,78.295,78.335,88000000.0
2009-02-09 09:41:00,78.325,78.35,78.325,78.325,53600000.0
2009-02-09 09:42:00,78.325,78.345,78.255,78.255,180800000.0
2009-02-09 09:43:00,78.255,78.28,78.245,78.27,138400000.0
2009-02-09 09:44:00,78.265,78.285,78.245,78.275,158800000.0
2009-02-09 09:45:00,78.28,78.32,78.25,78.26,149200000.0
2009-02-09 09:46:00,78.26,78.265,78.25,78.26,55200000.0
2009-02-09 09:47:00,78.255,78.265,78.2,78.21,114400000.0
2009-02-09 09:48:00,78.21,78.22,78.19,78.22,107000000.0
2009-02-09 09:49:00,78.21,78.275,78.2,78.27,249200000.0
2009-02-09 09:50:00,78.265,78.32,78.26,78.32,139600000.0
2009-02-09 09:51:00,78.32,78.34,78.285,78.29,200000000.0
2009-02-09 09:52:00,78.285,78.295,78.24,78.26,409600000.0
2009-02-09 09:53:00,78.265,78.265,78.225,78.24,224800000.0
2009-02-09 09:54:00,78.235,78.24,78.225,78.24,104000000.0
2009-02-09 09:55:00,78.245,78.275,78.23,78.26,351400000.0
2009-02-09 09:56:00,78.26,78.26,78.245,78.245,90000000.0
2009-02-09 09:57:00,78.25,78.27,78.22,78.24,195900000.0
2009-02-09 09:58:00,78.235,78.235,78.185,78.23,250600000.0
2009-02-09 09:59:00,78.23,78.24,78.18,78.22,281000000.0
2009-02-09 10:00:00,78.215,78.225,78.19,78.195,272600000.0
2009-02-09 10:01:00,78.195,78.205,78.17,78.19,263800000.0
2009-02-09 10:02:00,78.19,78.215,78.175,78.205,252400000.0
2009-02-09 10:03:00,78.2,78.21,78.175,78.19,189600000.0
2009-02-09 10:04:00,78.195,78.21,78.185,78.195,190800000.0
2009-02-09 10:05:00,78.195,78.205,78.15,78.155,188400000.0
2009-02-09 10:06:00,78.155,78.19,78.125,78.185,299800000.0
2009-02-09 10:07:00,78.185,78.25,78.185,78.225,351800000.0
2009-02-09 10:08:00,78.22,78.25,78.21,78.24,232800000.0
2009-02-09 10:09:00,78.24,78.245,78.2,78.21,128400000.0
2009-02-09 10:10:00,78.21,78.21,78.18,78.185,185200000.0
2009-02-09 10:11:00,78.185,78.19,78.14,78.16,171400000.0
2009-02-09 10:12:00,78.155,78.24,78.155,78.21,235600000.0
2009-02-09 10:13:00,78.22,78.22,78.165,78.165,164800000.0
2009-02-09 10:14:00,78.165,78.195,78.125,78.185,226200000.0
2009-02-09 10:15:00,78.185,78.225,78.135,78.135,256600000.0
2009-02-09 10:16:00,78.135,78.185,78.135,78.175,306000000.0
2009-02-09 10:17:00,78.175,78.18,78.09,78.095,324000000.0
2009-02-09 10:18:00,78.095,78.16,78.065,78.14,282800000.0
2009-02-09 10:19:00,78.14,78.2,78.12,78.185,235800000.0
2009-02-09 10:20:00,78.185,78.225,78.17,78.225,166200000.0
2009-02-09 10:21:00,78.23,78.32,78.215,78.315,249600000.0
2009-02-09 10:22:00,78.31,78.35,78.31,78.32,266600000.0
2009-02-09 10:23:00,78.32,78.385,78.31,78.375,337400000.0
2009-02-09 10:24:00,78.375,78.4,78.36,78.39,321200000.0
2009-02-09 10:25:00,78.385,78.39,78.325,78.335,351400000.0
2009-02-09 10:26:00,78.335,78.34,78.285,78.32,186800000.0
2009-02-09 10:27:00,78.32,78.32,78.295,78.32,337600000.0
2009-02-09 10:28:00,78.32,78.33,78.305,78.325,223000000.0
2009-02-09 10:29:00,78.325,78.335,78.31,78.315,175200000.0
2009-02-09 10:30:00,78.315,78.32,78.295,78.3,249200000.0
2009-02-09 10:31:00,78.3,78.31,78.28,78.305,231800000.0
2009-02-09 10:32:00,78.31,78.37,78.295,78.355,296400000.0
2009-02-09 10:33:00,78.355,78.385,78.35,78.385,196400000.0
2009-02-09 10:34:00,78.385,78.4,78.365,78.39,209200000.0
2009-02-09 10:35:00,78.385,78.415,78.38,78.395,253000000.0
2009-02-09 10:36:00,78.405,78.435,78.36,78.435,366400000.0
2009-02-09 10:37:00,78.435,78.47,78.405,78.47,361200000.0
2009-02-09 10:38:00,78.47,78.52,78.465,78.515,324800000.0
2009-02-09 10:39:00,78.52,78.52,78.46,78.48,402000000.0
2009-02-09 10:40:00,78.475,78.505,78.46,78.5,249200000.0
2009-02-09 10:41:00,78.495,78.495,78.475,78.49,298800000.0
2009-02-09 10:42:00,78.485,78.525,78.48,78.51,178800000.0
2009-02-09 10:43:00,78.515,78.535,78.495,78.505,216400000.0
2009-02-09 10:44:00,78.505,78.525,78.495,78.52,193200000.0
2009-02-09 10:45:00,78.515,78.52,78.475,78.475,177600000.0
2009-02-09 10:46:00,78.48,78.49,78.465,78.475,303200000.0
2009-02-09 10:47:00,78.475,78.505,78.455,78.5,199200000.0
2009-02-09 10:48:00,78.495,78.5,78.47,78.49,241000000.0
2009-02-09 10:49:00,78.49,78.495,78.42,78.43,180400000.0
2009-02-09 10:50:00,78.43,78.435,78.38,78.38,268000000.0
2009-02-09 10:51:00,78.38,78.39,78.365,78.375,235600000.0
2009-02-09 10:52:00,78.375,78.38,78.33,78.345,241600000.0
2009-02-09 10:53:00,78.35,78.36,78.335,78.35,213200000.0
2009-02-09 10:54:00,78.35,78.395,78.32,78.375,292000000.0
2009-02-09 10:55:00,78.375,78.395,78.355,78.355,266400000.0
2009-02-09 10:56:00,78.355,78.365,78.345,78.355,148400000.0
2009-02-09 10:57:00,78.36,78.37,78.335,78.355,195200000.0
2009-02-09 10:58:00,78.355,78.375,78.335,78.34,296200000.0
2009-02-09 10:59:00,78.34,78.35,78.32,78.34,182800000.0
2009-02-09 11:00:00,78.34,78.345,78.33,78.335,124000000.0
2009-02-09 11:01:00,78.335,78.355,78.33,78.33,161200000.0
2009-02-09 11:02:00,78.335,78.335,78.31,78.325,130800000.0
2009-02-09 11:03:00,78.32,78.355,78.32,78.355,233600000.0
2009-02-09 11:04:00,78.355,78.415,78.345,78.395,219600000.0
2009-02-09 11:05:00,78.395,78.42,78.37,78.37,271600000.0
2009-02-09 11:06:00,78.365,78.38,78.35,78.355,193600000.0
2009-02-09 11:07:00,78.355,78.37,78.3,78.305,203200000.0
2009-02-09 11:08:00,78.31,78.32,78.275,78.275,217000000.0
2009-02-09 11:09:00,78.275,78.325,78.27,78.3,183200000.0
2009-02-09 11:10:00,78.3,78.33,78.295,78.32,134400000.0
2009-02-09 11:11:00,78.32,78.37,78.32,78.37,128000000.0
2009-02-09 11:12:00,78.37,78.38,78.355,78.38,100400000.0
2009-02-09 11:13:00,78.39,78.45,78.385,78.44,278000000.0
2009-02-09 11:14:00,78.44,78.45,78.38,78.395,292800000.0
2009-02-09 11:15:00,78.395,78.41,78.38,78.41,271800000.0
2009-02-09 11:16:00,78.41,78.41,78.395,78.4,169200000.0
2009-02-09 11:17:00,78.4,78.415,78.4,78.4,176000000.0
2009-02-09 11:18:00,78.405,78.455,78.405,78.455,241200000.0
2009-02-09 11:19:00,78.46,78.495,78.45,78.475,231600000.0
2009-02-09 11:20:00,78.48,78.495,78.46,78.47,172000000.0
2009-02-09 11:21:00,78.47,78.47,78.415,78.445,254400000.0
2009-02-09 11:22:00,78.445,78.48,78.445,78.47,126400000.0
2009-02-09 11:23:00,78.47,78.47,78.445,78.465,156000000.0
2009-02-09 11:24:00,78.465,78.465,78.44,78.46,132600000.0
2009-02-09 11:25:00,78.465,78.465,78.44,78.455,208000000.0
2009-02-09 11:26:00,78.465,78.48,78.465,78.48,44800000.0
2009-02-09 11:27:00,78.485,78.545,78.485,78.505,276800000.0
2009-02-09 11:28:00,78.505,78.53,78.505,78.525,125200000.0
2009-02-09 11:29:00,78.525,78.535,78.51,78.535,180800000.0
2009-02-09 11:30:00,78.535,78.55,78.49,78.49,277600000.0
2009-02-09 11:31:00,78.49,78.505,78.49,78.505,235200000.0
2009-02-09 11:32:00,78.505,78.535,78.505,78.525,230000000.0
2009-02-09 11:33:00,78.53,78.54,78.52,78.53,158000000.0
2009-02-09 11:34:00,78.535,78.55,78.515,78.55,251600000.0
2009-02-09 11:35:00,78.55,78.555,78.525,78.55,302400000.0
2009-02-09 11:36:00,78.55,78.56,78.525,78.525,349600000.0
2009-02-09 11:37:00,78.525,78.525,78.51,78.525,151600000.0
2009-02-09 11:38:00,78.525,78.525,78.495,78.51,253200000.0
2009-02-09 11:39:00,78.52,78.54,78.515,78.53,82400000.0
2009-02-09 11:40:00,78.53,78.54,78.505,78.505,176400000.0
2009-02-09 11:41:00,78.505,78.51,78.49,78.495,171200000.0
2009-02-09 11:42:00,78.495,78.495,78.45,78.46,317400000.0
2009-02-09 11:43:00,78.455,78.485,78.45,78.485,174000000.0
2009-02-09 11:44:00,78.485,78.505,78.48,78.49,274400000.0
2009-02-09 11:45:00,78.485,78.5,78.485,78.495,176800000.0
2009-02-09 11:46:00,78.495,78.545,78.495,78.545,163200000.0
2009-02-09 11:47:00,78.545,78.565,78.525,78.53,255000000.0
2009-02-09 11:48:00,78.53,78.54,78.51,78.52,97400000.0
2009-02-09 11:49:00,78.52,78.525,78.51,78.51,82200000.0
2009-02-09 11:50:00,78.51,78.51,78.455,78.455,92200000.0
2009-02-09 11:51:00,78.455,78.465,78.45,78.465,230800000.0
2009-02-09 11:52:00,78.47,78.525,78.47,78.515,105800000.0
2009-02-09 11:53:00,78.515,78.54,78.485,78.495,386200000.0
2009-02-09 11:54:00,78.495,78.5,78.465,78.49,320000000.0
2009-02-09 11:55:00,78.485,78.51,78.47,78.475,265600000.0
2009-02-09 11:56:00,78.475,78.545,78.475,78.49,312800000.0
2009-02-09 11:57:00,78.49,78.495,78.48,78.485,154000000.0
2009-02-09 11:58:00,78.485,78.49,78.47,78.47,152800000.0
2009-02-09 11:59:00,78.465,78.485,78.455,78.485,133200000.0
2009-02-09 12:00:00,78.48,78.485,78.465,78.48,135600000.0
2009-02-09 12:01:00,78.485,78.5,78.47,78.49,147600000.0
2009-02-09 12:02:00,78.49,78.53,78.49,78.525,184000000.0
2009-02-09 12:03:00,78.53,78.555,78.515,78.55,182800000.0
2009-02-09 12:04:00,78.55,78.565,78.53,78.54,171200000.0
2009-02-09 12:05:00,78.54,78.56,78.535,78.545,104800000.0
2009-02-09 12:06:00,78.55,78.555,78.53,78.54,161600000.0
2009-02-09 12:07:00,78.545,78.58,78.54,78.57,222000000.0
2009-02-09 12:08:00,78.56,78.6,78.56,78.575,198800000.0
2009-02-09 12:09:00,78.58,78.645,78.575,78.63,278800000.0
2009-02-09 12:10:00,78.635,78.655,78.62,78.65,183600000.0
2009-02-09 12:11:00,78.65,78.66,78.63,78.65,179200000.0
2009-02-09 12:12:00,78.65,78.665,78.635,78.645,219600000.0
2009-02-09 12:13:00,78.645,78.66,78.63,78.655,325200000.0
2009-02-09 12:14:00,78.655,78.705,78.655,78.675,243800000.0
2009-02-09 12:15:00,78.68,78.72,78.68,78.705,250400000.0
2009-02-09 12:16:00,78.705,78.715,78.685,78.685,185600000.0
2009-02-09 12:17:00,78.685,78.695,78.655,78.655,283600000.0
2009-02-09 12:18:00,78.66,78.67,78.64,78.66,236000000.0
2009-02-09 12:19:00,78.665,78.67,78.635,78.64,180600000.0
2009-02-09 12:20:00,78.64,78.66,78.63,78.655,274000000.0
2009-02-09 12:21:00,78.65,78.66,78.645,78.65,178000000.0
2009-02-09 12:22:00,78.645,78.655,78.625,78.63,245600000.0
2009-02-09 12:23:00,78.63,78.65,78.63,78.635,195600000.0
2009-02-09 12:24:00,78.63,78.64,78.625,78.64,172400000.0
2009-02-09 12:25:00,78.64,78.65,78.605,78.61,80600000.0
2009-02-09 12:26:00,78.605,78.64,78.605,78.635,304000000.0
2009-02-09 12:27:00,78.64,78.64,78.585,78.6,194400000.0
2009-02-09 12:28:00,78.6,78.61,78.595,78.61,135600000.0
2009-02-09 12:29:00,78.605,78.675,78.605,78.65,192800000.0
2009-02-09 12:30:00,78.65,78.66,78.635,78.635,207800000.0
2009-02-09 12:31:00,78.64,78.675,78.635,78.655,165200000.0
2009-02-09 12:32:00,78.655,78.69,78.65,78.685,204800000.0
2009-02-09 12:33:00,78.68,78.71,78.665,78.665,107600000.0
2009-02-09 12:34:00,78.665,78.68,78.66,78.665,88800000.0
2009-02-09 12:35:00,78.665,78.675,78.66,78.67,133600000.0
2009-02-09 12:36:00,78.665,78.71,78.665,78.69,252800000.0
2009-02-09 12:37:00,78.69,78.705,78.665,78.675,329600000.0
2009-02-09 12:38:00,78.68,78.685,78.655,78.68,319200000.0
2009-02-09 12:39:00,78.68,78.695,78.66,78.695,274000000.0
2009-02-09 12:40:00,78.695,78.695,78.67,78.675,107800000.0
2009-02-09 12:41:00,78.675,78.675,78.605,78.635,132600000.0
2009-02-09 12:42:00,78.635,78.665,78.635,78.65,145600000.0
2009-02-09 12:43:00,78.65,78.69,78.65,78.68,306400000.0
2009-02-09 12:44:00,78.69,78.695,78.675,78.675,146000000.0
2009-02-09 12:45:00,78.675,78.695,78.665,78.675,273000000.0
2009-02-09 12:46:00,78.675,78.675,78.6,78.605,325200000.0
2009-02-09 12:47:00,78.605,78.665,78.6,78.64,379000000.0
2009-02-09 12:48:00,78.64,78.67,78.64,78.66,324400000.0
2009-02-09 12:49:00,78.655,78.67,78.64,78.65,199200000.0
2009-02-09 12:50:00,78.65,78.665,78.635,78.635,200400000.0
2009-02-09 12:51:00,78.635,78.645,78.625,78.64,84800000.0
2009-02-09 12:52:00,78.64,78.655,78.615,78.63,150000000.0
2009-02-09 12:53:00,78.625,78.64,78.625,78.63,109200000.0
2009-02-09 12:54:00,78.63,78.635,78.62,78.62,176400000.0
2009-02-09 12:55:00,78.62,78.64,78.6,78.64,147200000.0
2009-02-09 12:56:00,78.64,78.645,78.585,78.6,186500000.0
2009-02-09 12:57:00,78.595,78.6,78.585,78.59,123600000.0
2009-02-09 12:58:00,78.585,78.63,78.58,78.615,247600000.0
2009-02-09 12:59:00,78.615,78.64,78.61,78.615,254800000.0
2009-02-09 13:00:00,78.615,78.64,78.61,78.64,140400000.0
2009-02-09 13:01:00,78.64,78.645,78.62,78.625,168800000.0
2009-02-09 13:02:00,78.625,78.65,78.62,78.645,84800000.0
2009-02-09 13:03:00,78.64,78.68,78.64,78.65,222000000.0
2009-02-09 13:04:00,78.65,78.68,78.65,78.67,202000000.0
2009-02-09 13:05:00,78.675,78.705,78.675,78.705,217200000.0
2009-02-09 13:06:00,78.705,78.715,78.675,78.675,252000000.0
2009-02-09 13:07:00,78.675,78.7,78.67,78.7,268400000.0
2009-02-09 13:08:00,78.705,78.78,78.695,78.775,314800000.0
2009-02-09 13:09:00,78.775,78.835,78.76,78.82,282400000.0
2009-02-09 13:10:00,78.815,78.825,78.795,78.81,287600000.0
2009-02-09 13:11:00,78.815,78.84,78.8,78.825,334000000.0
2009-02-09 13:12:00,78.815,78.84,78.81,78.835,234400000.0
2009-02-09 13:13:00,78.83,78.83,78.765,78.775,287200000.0
2009-02-09 13:14:00,78.78,78.805,78.78,78.79,201400000.0
2009-02-09 13:15:00,78.79,78.83,78.79,78.805,228800000.0
2009-02-09 13:16:00,78.81,78.835,78.805,78.81,196000000.0
2009-02-09 13:17:00,78.81,78.815,78.78,78.79,143000000.0
2009-02-09 13:18:00,78.785,78.805,78.785,78.805,91600000.0
2009-02-09 13:19:00,78.805,78.83,78.785,78.795,349200000.0
2009-02-09 13:20:00,78.795,78.83,78.795,78.815,176400000.0
2009-02-09 13:21:00,78.815,78.86,78.815,78.845,204800000.0
2009-02-09 13:22:00,78.845,78.845,78.82,78.83,259200000.0
2009-02-09 13:23:00,78.83,78.83,78.805,78.815,150800000.0
2009-02-09 13:24:00,78.815,78.82,78.805,78.81,280000000.0
2009-02-09 13:25:00,78.815,78.825,78.81,78.815,176800000.0
2009-02-09 13:26:00,78.815,78.85,78.815,78.845,110800000.0
2009-02-09 13:27:00,78.845,78.855,78.84,78.845,128800000.0
2009-02-09 13:28:00,78.845,78.845,78.83,78.83,100800000.0
2009-02-09 13:29:00,78.825,78.865,78.825,78.86,168400000.0
2009-02-09 13:30:00,78.86,78.92,78.855,78.905,254400000.0
2009-02-09 13:31:00,78.9,78.9,78.865,78.89,215800000.0
2009-02-09 13:32:00,78.89,78.9,78.87,78.885,233600000.0
2009-02-09 13:33:00,78.895,78.9,78.875,78.88,175600000.0
2009-02-09 13:34:00,78.885,78.895,78.86,78.88,203600000.0
2009-02-09 13:35:00,78.88,78.92,78.88,78.91,304400000.0
2009-02-09 13:36:00,78.91,78.965,78.895,78.965,377200000.0
2009-02-09 13:37:00,78.97,78.97,78.895,78.915,350400000.0
2009-02-09 13:38:00,78.925,78.925,78.87,78.87,426000000.0
2009-02-09 13:39:00,78.87,78.89,78.84,78.875,265600000.0
2009-02-09 13:40:00,78.88,78.89,78.83,78.84,190400000.0
2009-02-09 13:41:00,78.84,78.88,78.835,78.875,242400000.0
2009-02-09 13:42:00,78.875,78.885,78.845,78.85,232400000.0
2009-02-09 13:43:00,78.85,78.91,78.85,78.905,236000000.0
2009-02-09 13:44:00,78.905,78.945,78.905,78.925,192800000.0
2009-02-09 13:45:00,78.92,78.92,78.875,78.88,98800000.0
2009-02-09 13:46:00,78.88,78.935,78.88,78.925,236800000.0
2009-02-09 13:47:00,78.925,78.95,78.905,78.915,221600000.0
2009-02-09 13:48:00,78.92,78.925,78.9,78.905,150000000.0
2009-02-09 13:49:00,78.9,78.9,78.87,78.9,220000000.0
2009-02-09 13:50:00,78.9,78.945,78.88,78.94,318400000.0
2009-02-09 13:51:00,78.935,78.945,78.915,78.94,278200000.0
2009-02-09 13:52:00,78.945,78.965,78.925,78.93,238800000.0
2009-02-09 13:53:00,78.925,78.93,78.895,78.895,192800000.0
2009-02-09 13:54:00,78.895,78.895,78.87,78.875,204000000.0
2009-02-09 13:55:00,78.875,78.885,78.865,78.88,286000000.0
2009-02-09 13:56:00,78.88,78.935,78.875,78.925,321200000.0
2009-02-09 13:57:00,78.92,78.945,78.895,78.925,242800000.0
2009-02-09 13:58:00,78.93,78.96,78.865,78.875,421800000.0
2009-02-09 13:59:00,78.865,78.875,78.835,78.87,392800000.0
2009-02-09 14:00:00,78.87,78.87,78.82,78.825,236000000.0
2009-02-09 14:01:00,78.82,78.87,78.81,78.865,243600000.0
2009-02-09 14:02:00,78.865,78.89,78.845,78.845,159200000.0
2009-02-09 14:03:00,78.84,78.905,78.84,78.905,250600000.0
2009-02-09 14:04:00,78.905,78.93,78.9,78.93,221600000.0
2009-02-09 14:05:00,78.93,78.975,78.925,78.97,340800000.0
2009-02-09 14:06:00,78.975,78.995,78.965,78.98,205200000.0
2009-02-09 14:07:00,78.98,78.99,78.955,78.965,237200000.0
2009-02-09 14:08:00,78.965,78.99,78.955,78.98,228000000.0
2009-02-09 14:09:00,78.98,78.99,78.96,78.98,200800000.0
2009-02-09 14:10:00,78.98,78.99,78.955,78.96,165600000.0
2009-02-09 14:11:00,78.96,78.97,78.945,78.955,182400000.0
2009-02-09 14:12:00,78.955,78.965,78.94,78.96,140000000.0
2009-02-09 14:13:00,78.955,78.98,78.955,78.975,218800000.0
2009-02-09 14:14:00,78.97,78.98,78.965,78.975,131600000.0
2009-02-09 14:15:00,78.97,78.98,78.965,78.97,100400000.0
2009-02-09 14:16:00,78.975,78.975,78.945,78.945,70800000.0
2009-02-09 14:17:00,78.945,78.955,78.94,78.945,157200000.0
2009-02-09 14:18:00,78.95,78.95,78.905,78.905,116000000.0
2009-02-09 14:19:00,78.905,78.905,78.875,78.89,216400000.0
2009-02-09 14:20:00,78.895,78.895,78.875,78.89,141200000.0
2009-02-09 14:21:00,78.895,78.9,78.86,78.865,164200000.0
2009-02-09 14:22:00,78.865,78.9,78.855,78.9,162800000.0
2009-02-09 14:23:00,78.895,78.98,78.88,78.955,247800000.0
2009-02-09 14:24:00,78.95,79.005,78.945,78.98,276000000.0
2009-02-09 14:25:00,78.985,79.01,78.98,78.99,332400000.0
2009-02-09 14:26:00,78.985,79.06,78.985,79.05,356800000.0
2009-02-09 14:27:00,79.045,79.045,79.005,79.01,340000000.0
2009-02-09 14:28:00,79.01,79.03,79.0,79.02,266800000.0
2009-02-09 14:29:00,79.015,79.055,79.01,79.045,283600000.0
2009-02-09 14:30:00,79.035,79.075,79.015,79.07,191600000.0
2009-02-09 14:31:00,79.07,79.18,79.06,79.16,221100000.0
2009-02-09 14:32:00,79.155,79.175,79.1,79.175,312000000.0
2009-02-09 14:33:00,79.185,79.185,79.155,79.155,255200000.0
2009-02-09 14:34:00,79.17,79.18,79.14,79.18,218000000.0
2009-02-09 14:35:00,79.17,79.175,79.12,79.12,338800000.0
2009-02-09 14:36:00,79.125,79.13,79.055,79.055,341600000.0
2009-02-09 14:37:00,79.06,79.075,79.01,79.075,357000000.0
2009-02-09 14:38:00,79.075,79.075,79.04,79.05,153200000.0
2009-02-09 14:39:00,79.05,79.075,79.045,79.045,133200000.0
2009-02-09 14:40:00,79.05,79.05,79.005,79.005,260400000.0
2009-02-09 14:41:00,79.01,79.05,79.0,79.05,226400000.0
2009-02-09 14:42:00,79.055,79.1,79.055,79.1,250000000.0
2009-02-09 14:43:00,79.095,79.1,79.08,79.1,141600000.0
2009-02-09 14:44:00,79.095,79.1,79.06,79.06,107600000.0
2009-02-09 14:45:00,79.065,79.065,78.985,78.985,267600000.0
2009-02-09 14:46:00,78.985,79.01,78.965,78.995,235400000.0
2009-02-09 14:47:00,78.99,79.0,78.965,78.975,290000000.0
2009-02-09 14:48:00,78.975,79.06,78.97,79.06,336800000.0
2009-02-09 14:49:00,79.065,79.1,79.045,79.07,262800000.0
2009-02-09 14:50:00,79.07,79.075,79.045,79.07,152800000.0
2009-02-09 14:51:00,79.065,79.065,78.97,78.97,256400000.0
2009-02-09 14:52:00,78.975,78.995,78.975,78.975,276000000.0
2009-02-09 14:53:00,78.97,78.99,78.945,78.965,246000000.0
2009-02-09 14:54:00,78.965,78.99,78.94,78.98,158400000.0
2009-02-09 14:55:00,78.98,79.02,78.98,79.01,217200000.0
2009-02-09 14:56:00,79.015,79.13,79.015,79.1,258800000.0
2009-02-09 14:57:00,79.095,79.11,79.06,79.06,247000000.0
2009-02-09 14:58:00,79.06,79.115,79.03,79.095,306200000.0
2009-02-09 14:59:00,79.095,79.14,79.06,79.065,222600000.0
2009-02-09 15:00:00,79.075,79.115,79.065,79.095,200600000.0
2009-02-09 15:01:00,79.105,79.105,79.06,79.07,239600000.0
2009-02-09 15:02:00,79.07,79.095,79.07,79.095,191200000.0
2009-02-09 15:03:00,79.095,79.135,79.085,79.115,190000000.0
2009-02-09 15:04:00,79.11,79.13,79.075,79.12,338400000.0
2009-02-09 15:05:00,79.12,79.135,79.115,79.12,238800000.0
2009-02-09 15:06:00,79.125,79.2,79.12,79.16,336400000.0
2009-02-09 15:07:00,79.16,79.18,79.15,79.155,234000000.0
2009-02-09 15:08:00,79.155,79.17,79.125,79.125,218000000.0
2009-02-09 15:09:00,79.125,79.14,79.085,79.12,276000000.0
2009-02-09 15:10:00,79.125,79.145,79.12,79.13,185300000.0
2009-02-09 15:11:00,79.125,79.145,79.125,79.145,104000000.0
2009-02-09 15:12:00,79.145,79.16,79.13,79.15,172400000.0
2009-02-09 15:13:00,79.15,79.17,79.145,79.165,115600000.0
2009-02-09 15:14:00,79.165,79.175,79.15,79.15,176800000.0
2009-02-09 15:15:00,79.14,79.15,79.12,79.13,273600000.0
2009-02-09 15:16:00,79.135,79.15,79.12,79.135,195200000.0
2009-02-09 15:17:00,79.14,79.195,79.135,79.185,197800000.0
2009-02-09 15:18:00,79.19,79.21,79.175,79.175,195600000.0
2009-02-09 15:19:00,79.18,79.31,79.18,79.285,248400000.0
2009-02-09 15:20:00,79.28,79.35,79.28,79.34,267200000.0
2009-02-09 15:21:00,79.34,79.34,79.285,79.3,235000000.0
2009-02-09 15:22:00,79.29,79.345,79.28,79.34,305600000.0
2009-02-09 15:23:00,79.34,79.39,79.315,79.325,273600000.0
2009-02-09 15:24:00,79.33,79.335,79.29,79.31,223200000.0
2009-02-09 15:25:00,79.315,79.38,79.305,79.38,182800000.0
2009-02-09 15:26:00,79.375,79.38,79.355,79.365,164000000.0
2009-02-09 15:27:00,79.37,79.52,79.37,79.515,168600000.0
2009-02-09 15:28:00,79.52,79.52,79.42,79.42,235200000.0
2009-02-09 15:29:00,79.415,79.455,79.415,79.43,209200000.0
2009-02-09 15:30:00,79.43,79.44,79.4,79.4,223000000.0
2009-02-09 15:31:00,79.4,79.41,79.36,79.385,319200000.0
2009-02-09 15:32:00,79.395,79.435,79.385,79.42,201600000.0
2009-02-09 15:33:00,79.415,79.47,79.415,79.455,266800000.0
2009-02-09 15:34:00,79.45,79.475,79.41,79.44,292800000.0
2009-02-09 15:35:00,79.435,79.44,79.385,79.39,212600000.0
2009-02-09 15:36:00,79.39,79.4,79.345,79.345,118000000.0
2009-02-09 15:37:00,79.345,79.36,79.34,79.345,183600000.0
2009-02-09 15:38:00,79.35,79.365,79.335,79.345,167600000.0
2009-02-09 15:39:00,79.35,79.395,79.35,79.39,177600000.0
2009-02-09 15:40:00,79.39,79.4,79.365,79.37,91200000.0
2009-02-09 15:41:00,79.365,79.375,79.345,79.35,188400000.0
2009-02-09 15:42:00,79.355,79.355,79.305,79.31,140600000.0
2009-02-09 15:43:00,79.31,79.33,79.28,79.29,172800000.0
2009-02-09 15:44:00,79.295,79.31,79.285,79.295,178000000.0
2009-02-09 15:45:00,79.3,79.345,79.295,79.325,152400000.0
2009-02-09 15:46:00,79.325,79.325,79.29,79.295,86000000.0
2009-02-09 15:47:00,79.3,79.305,79.275,79.29,199200000.0
2009-02-09 15:48:00,79.295,79.295,79.24,79.26,252800000.0
2009-02-09 15:49:00,79.265,79.275,79.24,79.245,302800000.0
2009-02-09 15:50:00,79.25,79.275,79.25,79.265,323800000.0
2009-02-09 15:51:00,79.265,79.29,79.265,79.275,218600000.0
2009-02-09 15:52:00,79.275,79.285,79.26,79.28,83200000.0
2009-02-09 15:53:00,79.275,79.29,79.245,79.27,297800000.0
2009-02-09 15:54:00,79.27,79.295,79.265,79.275,133200000.0
2009-02-09 15:55:00,79.27,79.27,79.25,79.255,144400000.0
2009-02-09 15:56:00,79.26,79.28,79.255,79.275,214800000.0
2009-02-09 15:57:00,79.27,79.27,79.245,79.255,82400000.0
2009-02-09 15:58:00,79.26,79.27,79.255,79.265,106000000.0
2009-02-09 15:59:00,79.27,79.285,79.235,79.245,193400000.0
2009-02-09 16:00:00,79.245,79.315,79.245,79.305,224800000.0
2009-02-09 16:01:00,79.3,79.365,79.295,79.365,265000000.0
2009-02-09 16:02:00,79.37,79.44,79.365,79.415,289600000.0
2009-02-09 16:03:00,79.38,79.405,79.355,79.405,218600000.0
2009-02-09 16:04:00,79.41,79.42,79.39,79.41,246800000.0
2009-02-09 16:05:00,79.4,79.43,79.385,79.415,318400000.0
2009-02-09 16:06:00,79.41,79.41,79.375,79.38,156800000.0
2009-02-09 16:07:00,79.38,79.41,79.35,79.4,321200000.0
2009-02-09 16:08:00,79.4,79.41,79.345,79.35,262400000.0
2009-02-09 16:09:00,79.345,79.345,79.285,79.29,310800000.0
2009-02-09 16:10:00,79.285,79.3,79.28,79.295,314600000.0
2009-02-09 16:11:00,79.3,79.33,79.29,79.325,250000000.0
2009-02-09 16:12:00,79.325,79.325,79.27,79.275,203600000.0
2009-02-09 16:13:00,79.27,79.355,79.27,79.355,208800000.0
2009-02-09 16:14:00,79.355,79.45,79.32,79.45,337000000.0
2009-02-09 16:15:00,79.45,79.515,79.435,79.515,335400000.0
2009-02-09 16:16:00,79.515,79.515,79.48,79.49,314400000.0
2009-02-09 16:17:00,79.49,79.49,79.435,79.47,327400000.0
2009-02-09 16:18:00,79.47,79.475,79.445,79.45,209000000.0
2009-02-09 16:19:00,79.455,79.465,79.445,79.45,196000000.0
2009-02-09 16:20:00,79.445,79.525,79.435,79.525,276800000.0
2009-02-09 16:21:00,79.53,79.56,79.515,79.53,222400000.0
2009-02-09 16:22:00,79.535,79.535,79.495,79.51,218200000.0
2009-02-09 16:23:00,79.505,79.6,79.505,79.6,265200000.0
2009-02-09 16:24:00,79.6,79.705,79.58,79.64,371000000.0
2009-02-09 16:25:00,79.635,79.67,79.63,79.655,223600000.0
2009-02-09 16:26:00,79.665,79.665,79.6,79.615,225200000.0
2009-02-09 16:27:00,79.62,79.62,79.56,79.61,285200000.0
2009-02-09 16:28:00,79.62,79.64,79.605,79.64,200800000.0
2009-02-09 16:29:00,79.64,79.7,79.625,79.66,331300000.0
2009-02-09 16:30:00,79.64,79.66,79.615,79.635,329600000.0
2009-02-09 16:31:00,79.64,79.645,79.56,79.61,331400000.0
2009-02-09 16:32:00,79.61,79.625,79.565,79.585,269800000.0
2009-02-09 16:33:00,79.575,79.65,79.57,79.58,285200000.0
2009-02-09 16:34:00,79.585,79.6,79.565,79.575,188000000.0
2009-02-09 16:35:00,79.57,79.62,79.545,79.545,212800000.0
2009-02-09 16:36:00,79.545,79.57,79.525,79.54,266800000.0
2009-02-09 16:37:00,79.54,79.555,79.515,79.535,179000000.0
2009-02-09 16:38:00,79.54,79.545,79.455,79.465,253000000.0
2009-02-09 16:39:00,79.465,79.515,79.46,79.48,193700000.0
2009-02-09 16:40:00,79.48,79.51,79.46,79.51,213000000.0
2009-02-09 16:41:00,79.51,79.545,79.505,79.52,232400000.0
2009-02-09 16:42:00,79.52,79.615,79.52,79.595,238800000.0
2009-02-09 16:43:00,79.595,79.655,79.585,79.605,296800000.0
2009-02-09 16:44:00,79.605,79.61,79.525,79.545,189400000.0
2009-02-09 16:45:00,79.545,79.595,79.505,79.585,236800000.0
2009-02-09 16:46:00,79.585,79.6,79.53,79.535,208000000.0
2009-02-09 16:47:00,79.535,79.565,79.505,79.54,236500000.0
2009-02-09 16:48:00,79.535,79.55,79.5,79.53,191700000.0
2009-02-09 16:49:00,79.535,79.54,79.45,79.505,198100000.0
2009-02-09 16:50:00,79.5,79.515,79.44,79.48,203900000.0
2009-02-09 16:51:00,79.485,79.485,79.43,79.455,167600000.0
2009-02-09 16:52:00,79.455,79.465,79.415,79.465,190200000.0
2009-02-09 16:53:00,79.465,79.465,79.415,79.46,178800000.0
2009-02-09 16:54:00,79.46,79.465,79.44,79.445,91200000.0
2009-02-09 16:55:00,79.445,79.465,79.415,79.415,198800000.0
2009-02-09 16:56:00,79.415,79.44,79.405,79.44,164600000.0
2009-02-09 16:57:00,79.445,79.455,79.43,79.435,88800000.0
2009-02-09 16:58:00,79.445,79.48,79.44,79.47,136400000.0
2009-02-09 16:59:00,79.465,79.495,79.45,79.465,153600000.0
2009-02-09 17:00:00,79.46,79.48,79.45,79.46,156400000.0
2009-02-09 17:01:00,79.45,79.46,79.39,79.39,177800000.0
2009-02-09 17:02:00,79.39,79.43,79.365,79.38,194200000.0
2009-02-09 17:03:00,79.38,79.38,79.185,79.185,223600000.0
2009-02-09 17:04:00,79.185,79.205,79.12,79.135,296400000.0
2009-02-09 17:05:00,79.135,79.165,79.085,79.165,295400000.0
2009-02-09 17:06:00,79.16,79.185,79.135,79.135,243600000.0
2009-02-09 17:07:00,79.135,79.15,79.08,79.08,282400000.0
2009-02-09 17:08:00,79.08,79.135,79.075,79.085,278800000.0
2009-02-09 17:09:00,79.085,79.125,79.08,79.1,244000000.0
2009-02-09 17:10:00,79.095,79.11,79.055,79.095,200400000.0
2009-02-09 17:11:00,79.095,79.13,79.085,79.125,188400000.0
2009-02-09 17:12:00,79.125,79.125,79.085,79.115,183600000.0
2009-02-09 17:13:00,79.12,79.13,79.1,79.125,199200000.0
2009-02-09 17:14:00,79.125,79.17,79.12,79.155,156400000.0
2009-02-09 17:15:00,79.155,79.17,79.14,79.16,224800000.0
2009-02-09 17:16:00,79.155,79.2,79.13,79.2,146000000.0
2009-02-09 17:17:00,79.2,79.255,79.2,79.23,142200000.0
2009-02-09 17:18:00,79.225,79.265,79.215,79.23,184400000.0
2009-02-09 17:19:00,79.23,79.23,79.195,79.225,96000000.0
2009-02-09 17:20:00,79.22,79.255,79.195,79.235,209200000.0
2009-02-09 17:21:00,79.245,79.245,79.22,79.23,193600000.0
2009-02-09 17:22:00,79.23,79.24,79.215,79.235,132800000.0
2009-02-09 17:23:00,79.24,79.24,79.16,79.18,214800000.0
2009-02-09 17:24:00,79.18,79.205,79.17,79.195,183800000.0
2009-02-09 17:25:00,79.195,79.2,79.165,79.185,245600000.0
2009-02-09 17:26:00,79.18,79.21,79.18,79.205,173200000.0
2009-02-09 17:27:00,79.2,79.215,79.175,79.18,191200000.0
2009-02-09 17:28:00,79.185,79.185,79.14,79.145,188000000.0
2009-02-09 17:29:00,79.14,79.15,79.13,79.135,175200000.0
2009-02-09 17:30:00,79.145,79.15,79.125,79.13,162400000.0
2009-02-09 17:31:00,79.13,79.14,79.115,79.125,148800000.0
2009-02-09 17:32:00,79.125,79.13,79.05,79.05,222000000.0
2009-02-09 17:33:00,79.05,79.115,79.045,79.11,190000000.0
2009-02-09 17:34:00,79.11,79.135,79.11,79.13,149200000.0
2009-02-09 17:35:00,79.135,79.155,79.12,79.125,106800000.0
2009-02-09 17:36:00,79.13,79.19,79.13,79.175,150500000.0
2009-02-09 17:37:00,79.185,79.26,79.155,79.24,280000000.0
2009-02-09 17:38:00,79.235,79.25,79.195,79.22,256000000.0
2009-02-09 17:39:00,79.22,79.27,79.215,79.255,162400000.0
2009-02-09 17:40:00,79.255,79.31,79.25,79.29,202400000.0
2009-02-09 17:41:00,79.295,79.32,79.245,79.26,267400000.0
2009-02-09 17:42:00,79.26,79.275,79.255,79.27,139200000.0
2009-02-09 17:43:00,79.27,79.305,79.255,79.27,235200000.0
2009-02-09 17:44:00,79.275,79.295,79.265,79.275,198400000.0
2009-02-09 17:45:00,79.275,79.29,79.215,79.225,222000000.0
2009-02-09 17:46:00,79.225,79.23,79.165,79.225,183400000.0
2009-02-09 17:47:00,79.225,79.25,79.19,79.25,235400000.0
2009-02-09 17:48:00,79.255,79.315,79.22,79.235,250800000.0
2009-02-09 17:49:00,79.235,79.3,79.235,79.27,259200000.0
2009-02-09 17:50:00,79.27,79.295,79.255,79.295,212600000.0
2009-02-09 17:51:00,79.295,79.305,79.17,79.17,307400000.0
2009-02-09 17:52:00,79.175,79.215,79.17,79.18,257600000.0
2009-02-09 17:53:00,79.19,79.2,79.14,79.155,280400000.0
2009-02-09 17:54:00,79.165,79.19,79.135,79.135,184000000.0
2009-02-09 17:55:00,79.135,79.185,79.125,79.165,233200000.0
2009-02-09 17:56:00,79.18,79.185,79.135,79.175,178400000.0
2009-02-09 17:57:00,79.18,79.19,79.155,79.185,228000000.0
2009-02-09 17:58:00,79.185,79.265,79.185,79.215,243200000.0
2009-02-09 17:59:00,79.215,79.305,79.21,79.245,241500000.0
2009-02-09 18:00:00,79.24,79.245,79.15,79.16,310800000.0
2009-02-09 18:01:00,79.165,79.18,79.125,79.14,238000000.0
2009-02-09 18:02:00,79.14,79.195,79.13,79.17,194400000.0
2009-02-09 18:03:00,79.16,79.215,79.105,79.115,274000000.0
2009-02-09 18:04:00,79.115,79.125,79.075,79.08,167200000.0
2009-02-09 18:05:00,79.08,79.13,79.04,79.06,183400000.0
2009-02-09 18:06:00,79.06,79.13,79.055,79.125,191600000.0
2009-02-09 18:07:00,79.125,79.125,79.05,79.05,162000000.0
2009-02-09 18:08:00,79.045,79.1,79.03,79.03,272600000.0
2009-02-09 18:09:00,79.03,79.125,79.025,79.105,281200000.0
2009-02-09 18:10:00,79.105,79.12,79.065,79.075,252800000.0
2009-02-09 18:11:00,79.065,79.085,79.015,79.07,272400000.0
2009-02-09 18:12:00,79.065,79.095,79.035,79.085,232200000.0
2009-02-09 18:13:00,79.085,79.09,79.065,79.075,129600000.0
2009-02-09 18:14:00,79.09,79.105,79.065,79.105,203200000.0
2009-02-09 18:15:00,79.105,79.115,79.05,79.055,259800000.0
2009-02-09 18:16:00,79.065,79.075,79.03,79.045,234000000.0
2009-02-09 18:17:00,79.045,79.075,79.02,79.055,230800000.0
2009-02-09 18:18:00,79.055,79.06,78.97,78.985,258400000.0
2009-02-09 18:19:00,78.985,79.05,78.955,79.025,305600000.0
2009-02-09 18:20:00,79.025,79.04,78.98,78.99,153600000.0
2009-02-09 18:21:00,78.995,79.11,78.995,79.1,221200000.0
2009-02-09 18:22:00,79.1,79.14,79.09,79.12,214800000.0
2009-02-09 18:23:00,79.125,79.175,79.11,79.125,192800000.0
2009-02-09 18:24:00,79.12,79.125,79.055,79.105,212800000.0
2009-02-09 18:25:00,79.1,79.195,79.085,79.165,254000000.0
2009-02-09 18:26:00,79.16,79.16,79.12,79.15,141600000.0
2009-02-09 18:27:00,79.155,79.17,79.135,79.16,143200000.0
2009-02-09 18:28:00,79.165,79.17,79.1,79.11,204000000.0
2009-02-09 18:29:00,79.11,79.165,79.11,79.165,199200000.0
2009-02-09 18:30:00,79.165,79.185,79.15,79.155,222800000.0
2009-02-09 18:31:00,79.15,79.155,79.065,79.07,216800000.0
2009-02-09 18:32:00,79.07,79.1,79.07,79.07,181600000.0
2009-02-09 18:33:00,79.08,79.135,79.075,79.12,143200000.0
2009-02-09 18:34:00,79.12,79.155,79.105,79.145,251600000.0
2009-02-09 18:35:00,79.145,79.185,79.13,79.135,160000000.0
2009-02-09 18:36:00,79.135,79.2,79.13,79.175,132400000.0
2009-02-09 18:37:00,79.17,79.195,79.16,79.16,212400000.0
2009-02-09 18:38:00,79.165,79.2,79.105,79.115,351800000.0
2009-02-09 18:39:00,79.115,79.145,79.11,79.115,240200000.0
2009-02-09 18:40:00,79.115,79.12,79.03,79.035,166600000.0
2009-02-09 18:41:00,79.025,79.035,78.98,79.005,184800000.0
2009-02-09 18:42:00,79.01,79.02,78.98,78.99,208000000.0
2009-02-09 18:43:00,78.99,79.03,78.97,79.02,214600000.0
2009-02-09 18:44:00,79.025,79.045,78.975,79.045,210400000.0
2009-02-09 18:45:00,79.06,79.065,78.99,78.995,82800000.0
2009-02-09 18:46:00,78.99,79.005,78.96,78.975,143600000.0
2009-02-09 18:47:00,78.98,79.03,78.97,79.03,169400000.0
2009-02-09 18:48:00,79.025,79.035,79.0,79.005,279200000.0
2009-02-09 18:49:00,79.005,79.02,78.95,78.955,196400000.0
2009-02-09 18:50:00,78.955,78.995,78.955,78.99,229600000.0
2009-02-09 18:51:00,78.99,79.08,78.99,79.08,217200000.0
2009-02-09 18:52:00,79.075,79.075,79.04,79.065,202800000.0
2009-02-09 18:53:00,79.07,79.13,79.06,79.115,166200000.0
2009-02-09 18:54:00,79.11,79.12,79.03,79.065,202400000.0
2009-02-09 18:55:00,79.065,79.11,79.05,79.09,158400000.0
2009-02-09 18:56:00,79.085,79.085,79.035,79.055,197200000.0
2009-02-09 18:57:00,79.055,79.15,79.055,79.11,207800000.0
2009-02-09 18:58:00,79.105,79.125,79.07,79.075,278000000.0
2009-02-09 18:59:00,79.07,79.09,79.07,79.07,149200000.0
2009-02-09 19:00:00,79.075,79.095,79.05,79.085,222800000.0
2009-02-09 19:01:00,79.085,79.085,79.065,79.075,110000000.0
2009-02-09 19:02:00,79.08,79.095,79.07,79.08,174200000.0
2009-02-09 19:03:00,79.085,79.115,79.075,79.105,228000000.0
2009-02-09 19:04:00,79.105,79.135,79.1,79.11,215200000.0
2009-02-09 19:05:00,79.11,79.115,79.07,79.09,257000000.0
2009-02-09 19:06:00,79.09,79.1,79.035,79.05,186400000.0
2009-02-09 19:07:00,79.05,79.06,79.03,79.035,99600000.0
2009-02-09 19:08:00,79.03,79.045,79.025,79.04,106800000.0
2009-02-09 19:09:00,79.035,79.085,79.025,79.085,175600000.0
2009-02-09 19:10:00,79.08,79.105,79.07,79.07,138800000.0
2009-02-09 19:11:00,79.07,79.105,79.06,79.095,188600000.0
2009-02-09 19:12:00,79.095,79.1,79.02,79.025,170400000.0
2009-02-09 19:13:00,79.025,79.04,78.985,78.995,147200000.0
2009-02-09 19:14:00,78.99,79.0,78.975,78.975,135600000.0
2009-02-09 19:15:00,78.98,79.03,78.975,79.01,197600000.0
2009-02-09 19:16:00,79.01,79.055,78.995,79.055,201000000.0
2009-02-09 19:17:00,79.055,79.095,79.05,79.095,90400000.0
2009-02-09 19:18:00,79.095,79.115,79.085,79.105,294400000.0
2009-02-09 19:19:00,79.105,79.125,79.075,79.085,389000000.0
2009-02-09 19:20:00,79.085,79.105,79.08,79.1,306000000.0
2009-02-09 19:21:00,79.1,79.125,79.075,79.12,142200000.0
2009-02-09 19:22:00,79.115,79.12,78.99,79.015,279200000.0
2009-02-09 19:23:00,79.015,79.065,79.015,79.055,126600000.0
2009-02-09 19:24:00,79.05,79.05,79.0,79.01,130800000.0
2009-02-09 19:25:00,79.005,79.035,78.995,79.015,131600000.0
2009-02-09 19:26:00,79.015,79.115,79.015,79.11,228000000.0
2009-02-09 19:27:00,79.12,79.12,79.085,79.105,223400000.0
2009-02-09 19:28:00,79.105,79.11,79.09,79.095,172400000.0
2009-02-09 19:29:00,79.1,79.1,79.07,79.07,81200000.0
2009-02-09 19:30:00,79.065,79.085,79.065,79.065,108000000.0
2009-02-09 19:31:00,79.07,79.11,79.065,79.105,175200000.0
2009-02-09 19:32:00,79.1,79.11,79.045,79.075,280400000.0
2009-02-09 19:33:00,79.08,79.11,79.08,79.095,129600000.0
2009-02-09 19:34:00,79.09,79.095,79.07,79.07,134800000.0
2009-02-09 19:35:00,79.065,79.08,79.035,79.06,174000000.0
2009-02-09 19:36:00,79.055,79.055,79.01,79.01,112000000.0
2009-02-09 19:37:00,79.01,79.025,79.0,79.015,192000000.0
2009-02-09 19:38:00,79.02,79.025,78.975,79.025,243400000.0
2009-02-09 19:39:00,79.025,79.04,79.015,79.035,173600000.0
2009-02-09 19:40:00,79.035,79.115,79.035,79.1,166500000.0
2009-02-09 19:41:00,79.1,79.1,79.065,79.09,187200000.0
2009-02-09 19:42:00,79.09,79.09,79.005,79.01,193200000.0
2009-02-09 19:43:00,79.01,79.035,78.99,79.01,185600000.0
2009-02-09 19:44:00,79.015,79.025,78.995,79.01,215200000.0
2009-02-09 19:45:00,79.01,79.035,78.985,79.025,237200000.0
2009-02-09 19:46:00,79.025,79.035,79.005,79.015,138200000.0
2009-02-09 19:47:00,79.02,79.035,79.015,79.025,43600000.0
2009-02-09 19:48:00,79.025,79.055,79.025,79.035,188000000.0
2009-02-09 19:49:00,79.035,79.05,79.005,79.005,191800000.0
2009-02-09 19:50:00,79.005,79.025,78.975,78.98,290800000.0
2009-02-09 19:51:00,78.98,79.005,78.975,78.99,218400000.0
2009-02-09 19:52:00,78.995,79.025,78.995,79.005,253200000.0
2009-02-09 19:53:00,79.0,79.005,78.98,78.985,128400000.0
2009-02-09 19:54:00,78.985,79.005,78.975,78.995,127600000.0
2009-02-09 19:55:00,78.995,78.995,78.975,78.98,96000000.0
2009-02-09 19:56:00,78.985,79.01,78.985,79.0,90000000.0
2009-02-09 19:57:00,78.995,78.995,78.945,78.96,119400000.0
2009-02-09 19:58:00,78.98,78.98,78.945,78.965,139800000.0
2009-02-09 19:59:00,78.965,79.0,78.965,78.98,197600000.0
2009-02-09 20:00:00,78.985,78.985,78.93,78.935,141600000.0
2009-02-09 20:01:00,78.93,78.98,78.88,78.96,280400000.0
2009-02-09 20:02:00,78.955,79.025,78.955,79.0,241000000.0
2009-02-09 20:03:00,79.005,79.035,78.96,78.97,218200000.0
2009-02-09 20:04:00,78.975,79.0,78.965,78.995,102000000.0
2009-02-09 20:05:00,79.0,79.015,78.98,78.99,81600000.0
2009-02-09 20:06:00,78.99,79.01,78.98,78.995,112800000.0
2009-02-09 20:07:00,78.995,79.005,78.985,79.005,106400000.0
2009-02-09 20:08:00,79.0,79.035,78.99,79.02,70800000.0
2009-02-09 20:09:00,79.025,79.03,78.985,78.99,168400000.0
2009-02-09 20:10:00,79.005,79.025,79.0,79.015,127600000.0
2009-02-09 20:11:00,79.01,79.035,79.01,79.03,109600000.0
2009-02-09 20:12:00,79.03,79.04,78.995,79.0,144400000.0
2009-02-09 20:13:00,79.0,79.0,78.995,79.0,33600000.0
2009-02-09 20:14:00,79.0,79.035,79.0,79.03,142800000.0
2009-02-09 20:15:00,79.035,79.05,79.025,79.045,43200000.0
2009-02-09 20:16:00,79.04,79.055,79.035,79.035,76000000.0
2009-02-09 20:17:00,79.035,79.04,79.01,79.01,70200000.0
2009-02-09 20:18:00,79.01,79.03,79.01,79.025,79200000.0
2009-02-09 20:19:00,79.02,79.03,78.98,79.025,195600000.0
2009-02-09 20:20:00,79.01,79.015,78.995,79.0,117600000.0
2009-02-09 20:21:00,79.005,79.04,79.0,79.025,108000000.0
2009-02-09 20:22:00,79.02,79.025,78.99,79.0,86400000.0
2009-02-09 20:23:00,79.0,79.0,78.985,78.985,52800000.0
2009-02-09 20:24:00,78.98,78.98,78.925,78.935,119500000.0
2009-02-09 20:25:00,78.93,78.93,78.895,78.91,129600000.0
2009-02-09 20:26:00,78.915,78.925,78.895,78.925,86400000.0
2009-02-09 20:27:00,78.925,78.96,78.925,78.96,67200000.0
2009-02-09 20:28:00,78.975,78.975,78.94,78.945,73800000.0
2009-02-09 20:29:00,78.945,78.95,78.93,78.935,149600000.0
2009-02-09 20:30:00,78.93,78.945,78.91,78.925,157600000.0
2009-02-09 20:31:00,78.925,78.93,78.865,78.865,216500000.0
2009-02-09 20:32:00,78.865,78.9,78.82,78.9,293400000.0
2009-02-09 20:33:00,78.905,78.905,78.83,78.83,135600000.0
2009-02-09 20:34:00,78.835,78.85,78.82,78.835,91200000.0
2009-02-09 20:35:00,78.83,78.83,78.755,78.81,141200000.0
2009-02-09 20:36:00,78.81,78.825,78.81,78.82,182800000.0
2009-02-09 20:37:00,78.82,78.86,78.81,78.85,235800000.0
2009-02-09 20:38:00,78.855,78.895,78.845,78.895,220000000.0
2009-02-09 20:39:00,78.895,78.92,78.885,78.915,278000000.0
2009-02-09 20:40:00,78.915,78.94,78.905,78.93,193200000.0
2009-02-09 20:41:00,78.93,78.935,78.895,78.91,285200000.0
2009-02-09 20:42:00,78.915,78.94,78.895,78.935,234800000.0
2009-02-09 20:43:00,78.93,78.935,78.92,78.925,151200000.0
2009-02-09 20:44:00,78.92,78.955,78.885,78.945,279200000.0
2009-02-09 20:45:00,78.945,78.965,78.885,78.91,352800000.0
2009-02-09 20:46:00,78.935,78.95,78.925,78.93,154000000.0
2009-02-09 20:47:00,78.935,78.945,78.88,78.88,195600000.0
2009-02-09 20:48:00,78.895,78.955,78.895,78.955,245600000.0
2009-02-09 20:49:00,78.95,78.965,78.945,78.96,194400000.0
2009-02-09 20:50:00,78.96,78.965,78.92,78.925,236000000.0
2009-02-09 20:51:00,78.93,78.93,78.88,78.885,148400000.0
2009-02-09 20:52:00,78.88,78.94,78.88,78.92,366800000.0
2009-02-09 20:53:00,78.92,78.92,78.905,78.91,102000000.0
2009-02-09 20:54:00,78.91,78.915,78.895,78.9,76800000.0
2009-02-09 20:55:00,78.9,78.9,78.845,78.85,226000000.0
2009-02-09 20:56:00,78.845,78.89,78.845,78.89,109200000.0
2009-02-09 20:57:00,78.89,78.92,78.89,78.915,59200000.0
2009-02-09 20:58:00,78.92,78.965,78.92,78.955,154800000.0
2009-02-09 20:59:00,78.965,79.015,78.94,79.01,233600000.0
2009-02-09 21:00:00,79.0,79.0,78.92,78.96,258400000.0
2009-02-09 21:01:00,78.96,78.985,78.945,78.95,250400000.0
2009-02-09 21:02:00,78.955,78.985,78.95,78.985,140400000.0
2009-02-09 21:03:00,78.985,78.99,78.955,78.955,147200000.0
2009-02-09 21:04:00,78.955,78.975,78.955,78.97,158000000.0
2009-02-09 21:05:00,78.975,78.99,78.97,78.98,217600000.0
2009-02-09 21:06:00,78.98,79.0,78.97,78.975,176800000.0
2009-02-09 21:07:00,78.975,78.995,78.96,78.96,106600000.0
2009-02-09 21:08:00,78.965,78.975,78.94,78.945,104000000.0
2009-02-09 21:09:00,78.95,78.95,78.94,78.95,87200000.0
2009-02-09 21:10:00,78.95,78.975,78.925,78.93,130600000.0
2009-02-09 21:11:00,78.935,78.935,78.88,78.88,115200000.0
2009-02-09 21:12:00,78.885,78.885,78.845,78.87,183600000.0
2009-02-09 21:13:00,78.875,78.88,78.835,78.84,129200000.0
2009-02-09 21:14:00,78.825,78.825,78.775,78.815,108600000.0
2009-02-09 21:15:00,78.805,78.835,78.795,78.835,99600000.0
2009-02-09 21:16:00,78.85,78.86,78.83,78.835,82000000.0
2009-02-09 21:17:00,78.84,78.84,78.82,78.825,114000000.0
2009-02-09 21:18:00,78.83,78.83,78.8,78.81,92400000.0
2009-02-09 21:19:00,78.815,78.85,78.81,78.85,112800000.0
2009-02-09 21:20:00,78.855,78.9,78.85,78.885,140400000.0
2009-02-09 21:21:00,78.885,78.885,78.85,78.85,54400000.0
2009-02-09 21:22:00,78.85,78.87,78.85,78.86,139600000.0
2009-02-09 21:23:00,78.865,78.865,78.85,78.865,106400000.0
2009-02-09 21:24:00,78.87,78.875,78.845,78.855,104400000.0
2009-02-09 21:25:00,78.85,78.855,78.82,78.84,70000000.0
2009-02-09 21:26:00,78.835,78.835,78.74,78.76,148000000.0
2009-02-09 21:27:00,78.76,78.76,78.69,78.69,183400000.0
2009-02-09 21:28:00,78.695,78.73,78.695,78.73,192400000.0
2009-02-09 21:29:00,78.73,78.76,78.72,78.755,127200000.0
2009-02-09 21:30:00,78.76,78.76,78.705,78.73,225200000.0
2009-02-09 21:31:00,78.73,78.765,78.73,78.755,263200000.0
2009-02-09 21:32:00,78.755,78.765,78.725,78.73,194800000.0
2009-02-09 21:33:00,78.73,78.755,78.73,78.745,128800000.0
2009-02-09 21:34:00,78.75,78.76,78.745,78.745,164800000.0
2009-02-09 21:35:00,78.745,78.755,78.735,78.745,114800000.0
2009-02-09 21:36:00,78.75,78.77,78.745,78.755,84800000.0
2009-02-09 21:37:00,78.76,78.77,78.73,78.74,225200000.0
2009-02-09 21:38:00,78.74,78.775,78.73,78.76,234000000.0
2009-02-09 21:39:00,78.76,78.775,78.725,78.735,142400000.0
2009-02-09 21:40:00,78.74,78.77,78.73,78.765,164400000.0
2009-02-09 21:41:00,78.78,78.78,78.73,78.765,189200000.0
2009-02-09 21:42:00,78.76,78.775,78.75,78.76,114000000.0
2009-02-09 21:43:00,78.76,78.76,78.695,78.735,270400000.0
2009-02-09 21:44:00,78.735,78.74,78.685,78.695,156400000.0
2009-02-09 21:45:00,78.69,78.69,78.645,78.645,212400000.0
2009-02-09 21:46:00,78.65,78.655,78.615,78.62,183200000.0
2009-02-09 21:47:00,78.62,78.65,78.615,78.645,250000000.0
2009-02-09 21:48:00,78.645,78.685,78.64,78.655,219200000.0
2009-02-09 21:49:00,78.65,78.69,78.65,78.665,255600000.0
2009-02-09 21:50:00,78.665,78.685,78.63,78.65,259200000.0
2009-02-09 21:51:00,78.655,78.66,78.62,78.625,183000000.0
2009-02-09 21:52:00,78.63,78.645,78.58,78.615,162000000.0
2009-02-09 21:53:00,78.615,78.665,78.575,78.665,250800000.0
2009-02-09 21:54:00,78.67,78.68,78.645,78.68,287600000.0
2009-02-09 21:55:00,78.68,78.68,78.62,78.625,284400000.0
2009-02-09 21:56:00,78.63,78.655,78.615,78.65,242000000.0
2009-02-09 21:57:00,78.65,78.685,78.65,78.675,194000000.0
2009-02-09 21:58:00,78.67,78.685,78.625,78.64,306200000.0
2009-02-09 21:59:00,78.645,78.7,78.64,78.69,275600000.0
2009-02-09 22:00:00,78.685,78.695,78.67,78.675,238800000.0
2009-02-09 22:01:00,78.675,78.69,78.665,78.69,158800000.0
2009-02-09 22:02:00,78.69,78.695,78.665,78.665,151000000.0
2009-02-09 22:03:00,78.665,78.67,78.63,78.64,118000000.0
2009-02-09 22:04:00,78.65,78.66,78.59,78.605,144800000.0
2009-02-09 22:05:00,78.605,78.64,78.595,78.615,207400000.0
2009-02-09 22:06:00,78.63,78.64,78.61,78.625,175200000.0
2009-02-09 22:07:00,78.625,78.625,78.6,78.605,185000000.0
2009-02-09 22:08:00,78.61,78.62,78.57,78.595,160000000.0
2009-02-09 22:09:00,78.585,78.605,78.585,78.6,103200000.0
2009-02-09 22:10:00,78.605,78.645,78.6,78.635,188800000.0
2009-02-09 22:11:00,78.63,78.64,78.6,78.6,112400000.0
2009-02-09 22:12:00,78.61,78.615,78.56,78.56,173800000.0
2009-02-09 22:13:00,78.565,78.6,78.555,78.57,201600000.0
2009-02-09 22:14:00,78.57,78.625,78.57,78.62,122400000.0
2009-02-09 22:15:00,78.625,78.64,78.61,78.625,111000000.0
2009-02-09 22:16:00,78.625,78.645,78.6,78.605,182800000.0
2009-02-09 22:17:00,78.605,78.615,78.605,78.61,92800000.0
2009-02-09 22:18:00,78.605,78.635,78.6,78.62,144800000.0
2009-02-09 22:19:00,78.615,78.64,78.615,78.635,145200000.0
2009-02-09 22:20:00,78.62,78.655,78.62,78.64,179200000.0
2009-02-09 22:21:00,78.64,78.71,78.64,78.71,119600000.0
2009-02-09 22:22:00,78.705,78.725,78.675,78.69,221600000.0
2009-02-09 22:23:00,78.695,78.695,78.66,78.695,114000000.0
2009-02-09 22:24:00,78.695,78.695,78.685,78.685,41200000.0
2009-02-09 22:25:00,78.69,78.72,78.69,78.695,154400000.0
2009-02-09 22:26:00,78.695,78.705,78.69,78.695,125200000.0
2009-02-09 22:27:00,78.7,78.71,78.685,78.7,100400000.0
2009-02-09 22:28:00,78.695,78.725,78.685,78.72,101600000.0
2009-02-09 22:29:00,78.72,78.72,78.64,78.65,91200000.0
2009-02-09 22:30:00,78.65,78.71,78.65,78.685,195000000.0
2009-02-09 22:31:00,78.685,78.69,78.655,78.68,121200000.0
2009-02-09 22:32:00,78.685,78.715,78.665,78.68,131800000.0
2009-02-09 22:33:00,78.685,78.715,78.625,78.645,168800000.0
2009-02-09 22:34:00,78.645,78.655,78.6,78.61,169000000.0
2009-02-09 22:35:00,78.615,78.645,78.61,78.64,152400000.0
2009-02-09 22:36:00,78.645,78.66,78.64,78.66,141600000.0
2009-02-09 22:37:00,78.67,78.68,78.66,78.68,100800000.0
2009-02-09 22:38:00,78.675,78.68,78.625,78.645,217800000.0
2009-02-09 22:39:00,78.65,78.65,78.615,78.625,129600000.0
2009-02-09 22:40:00,78.625,78.635,78.62,78.635,84800000.0
2009-02-09 22:41:00,78.635,78.66,78.635,78.64,138800000.0
2009-02-09 22:42:00,78.64,78.645,78.635,78.645,61200000.0
2009-02-09 22:43:00,78.645,78.66,78.64,78.64,95200000.0
2009-02-09 22:44:00,78.635,78.64,78.63,78.635,67200000.0
2009-02-09 22:45:00,78.64,78.65,78.635,78.635,200800000.0
2009-02-09 22:46:00,78.635,78.64,78.59,78.59,208800000.0
2009-02-09 22:47:00,78.585,78.59,78.56,78.585,106800000.0
2009-02-09 22:48:00,78.59,78.6,78.585,78.595,150000000.0
2009-02-09 22:49:00,78.6,78.61,78.6,78.61,19200000.0
2009-02-09 22:50:00,78.61,78.615,78.58,78.585,75200000.0
2009-02-09 22:51:00,78.585,78.615,78.585,78.59,74000000.0
2009-02-09 22:52:00,78.59,78.61,78.585,78.6,133600000.0
2009-02-09 22:53:00,78.6,78.6,78.6,78.6,12000000.0
2009-02-09 22:54:00,78.605,78.61,78.59,78.59,24000000.0
2009-02-09 22:55:00,78.59,78.6,78.59,78.595,123600000.0
2009-02-09 22:56:00,78.595,78.6,78.585,78.59,117600000.0
2009-02-09 22:57:00,78.59,78.605,78.59,78.605,9600000.0
2009-02-09 22:58:00,78.6,78.6,78.585,78.59,26800000.0
2009-02-09 22:59:00,78.59,78.6,78.59,78.59,57600000.0
2009-02-09 23:00:00,78.595,78.61,78.59,78.61,72600000.0
2009-02-09 23:01:00,78.61,78.625,78.6,78.6,87600000.0
2009-02-09 23:02:00,78.595,78.605,78.58,78.6,53200000.0
2009-02-09 23:03:00,78.6,78.63,78.595,78.62,74000000.0
2009-02-09 23:04:00,78.62,78.625,78.605,78.625,73200000.0
2009-02-09 23:05:00,78.625,78.625,78.625,78.625,6000000.0
2009-02-09 23:06:00,78.625,78.645,78.625,78.64,46000000.0
2009-02-09 23:07:00,78.64,78.655,78.64,78.65,86400000.0
2009-02-09 23:08:00,78.645,78.645,78.635,78.635,64800000.0
2009-02-09 23:09:00,78.635,78.64,78.635,78.64,10800000.0
2009-02-09 23:10:00,78.64,78.64,78.63,78.64,18000000.0
2009-02-09 23:11:00,78.63,78.635,78.63,78.635,8400000.0
2009-02-09 23:12:00,78.63,78.635,78.63,78.635,6000000.0
2009-02-09 23:13:00,78.635,78.64,78.62,78.625,38400000.0
2009-02-09 23:14:00,78.62,78.625,78.595,78.595,56000000.0
2009-02-09 23:15:00,78.605,78.605,78.595,78.605,70000000.0
2009-02-09 23:16:00,78.61,78.61,78.595,78.605,87600000.0
2009-02-09 23:17:00,78.605,78.605,78.575,78.575,55600000.0
2009-02-09 23:18:00,78.58,78.61,78.58,78.58,49600000.0
2009-02-09 23:19:00,78.58,78.585,78.575,78.575,22800000.0
2009-02-09 23:20:00,78.58,78.58,78.55,78.55,33600000.0
2009-02-09 23:21:00,78.55,78.58,78.55,78.555,110200000.0
2009-02-09 23:22:00,78.55,78.6,78.55,78.595,80000000.0
2009-02-09 23:23:00,78.6,78.6,78.575,78.575,35200000.0
2009-02-09 23:24:00,78.59,78.6,78.58,78.6,49600000.0
2009-02-09 23:25:00,78.59,78.595,78.59,78.59,23200000.0
2009-02-09 23:26:00,78.59,78.595,78.58,78.585,126000000.0
2009-02-09 23:27:00,78.59,78.59,78.58,78.585,25600000.0
2009-02-09 23:28:00,78.585,78.585,78.575,78.585,50000000.0
2009-02-09 23:29:00,78.585,78.595,78.575,78.575,43600000.0
2009-02-09 23:30:00,78.57,78.595,78.57,78.585,80800000.0
2009-02-09 23:31:00,78.585,78.6,78.58,78.595,66800000.0
2009-02-09 23:32:00,78.6,78.63,78.595,78.615,79200000.0
2009-02-09 23:33:00,78.615,78.63,78.605,78.61,64400000.0
2009-02-09 23:34:00,78.615,78.615,78.595,78.595,48000000.0
2009-02-09 23:35:00,78.605,78.635,78.605,78.62,119200000.0
2009-02-09 23:36:00,78.62,78.62,78.59,78.595,48000000.0
2009-02-09 23:37:00,78.595,78.595,78.585,78.595,54000000.0
2009-02-09 23:38:00,78.595,78.6,78.585,78.59,32400000.0
2009-02-09 23:39:00,78.59,78.59,78.585,78.585,2400000.0
2009-02-09 23:40:00,78.59,78.61,78.58,78.605,64800000.0
2009-02-09 23:41:00,78.605,78.62,78.59,78.6,21400000.0
2009-02-09 23:42:00,78.6,78.615,78.59,78.6,67200000.0
2009-02-09 23:43:00,78.6,78.61,78.57,78.59,38400000.0
2009-02-09 23:44:00,78.585,78.59,78.585,78.585,8400000.0
2009-02-09 23:45:00,78.585,78.6,78.575,78.59,126000000.0
2009-02-09 23:46:00,78.595,78.6,78.57,78.575,67600000.0
2009-02-09 23:47:00,78.575,78.585,78.56,78.565,19200000.0
2009-02-09 23:48:00,78.565,78.58,78.525,78.525,99200000.0
2009-02-09 23:49:00,78.53,78.545,78.525,78.525,75600000.0
2009-02-09 23:50:00,78.53,78.575,78.515,78.545,75200000.0
2009-02-09 23:51:00,78.535,78.565,78.535,78.55,22800000.0
2009-02-09 23:52:00,78.545,78.555,78.535,78.535,31200000.0
2009-02-09 23:53:00,78.53,78.57,78.53,78.555,60400000.0
2009-02-09 23:54:00,78.565,78.565,78.52,78.52,70000000.0
2009-02-09 23:55:00,78.515,78.55,78.49,78.49,113600000.0
2009-02-09 23:56:00,78.49,78.555,78.49,78.555,54400000.0
2009-02-09 23:57:00,78.555,78.555,78.545,78.555,14400000.0
2009-02-09 23:58:00,78.555,78.585,78.54,78.57,109200000.0
2009-02-09 23:59:00,78.58,78.58,78.555,78.555,36000000.0
2009-02-10 00:00:00,78.555,78.605,78.555,78.595,25200000.0
2009-02-10 00:01:00,78.605,78.605,78.57,78.57,20400000.0
2009-02-10 00:02:00,78.56,78.57,78.545,78.545,20400000.0
2009-02-10 00:03:00,78.55,78.575,78.53,78.555,18000000.0
2009-02-10 00:04:00,78.565,78.58,78.545,78.58,33600000.0
2009-02-10 00:05:00,78.575,78.585,78.57,78.58,37200000.0
2009-02-10 00:06:00,78.575,78.58,78.575,78.58,3600000.0
2009-02-10 00:07:00,78.58,78.59,78.57,78.57,30400000.0
2009-02-10 00:08:00,78.57,78.59,78.565,78.585,83200000.0
2009-02-10 00:09:00,78.585,78.605,78.585,78.595,32400000.0
2009-02-10 00:10:00,78.595,78.595,78.585,78.595,54000000.0
2009-02-10 00:11:00,78.6,78.615,78.6,78.605,42000000.0
2009-02-10 00:12:00,78.61,78.61,78.605,78.605,10800000.0
2009-02-10 00:13:00,78.615,78.615,78.6,78.605,20400000.0
2009-02-10 00:14:00,78.61,78.625,78.59,78.6,80000000.0
2009-02-10 00:15:00,78.6,78.605,78.595,78.595,39600000.0
2009-02-10 00:16:00,78.595,78.595,78.515,78.555,182400000.0
2009-02-10 00:17:00,78.565,78.565,78.52,78.525,71200000.0
2009-02-10 00:18:00,78.53,78.545,78.515,78.515,82800000.0
2009-02-10 00:19:00,78.52,78.545,78.515,78.515,62400000.0
2009-02-10 00:20:00,78.515,78.54,78.515,78.535,51600000.0
2009-02-10 00:21:00,78.54,78.54,78.515,78.52,36400000.0
2009-02-10 00:22:00,78.52,78.54,78.505,78.51,119200000.0
2009-02-10 00:23:00,78.51,78.535,78.51,78.535,93200000.0
2009-02-10 00:24:00,78.535,78.54,78.535,78.535,12000000.0
2009-02-10 00:25:00,78.53,78.535,78.53,78.53,24000000.0
2009-02-10 00:26:00,78.535,78.535,78.53,78.53,16800000.0
2009-02-10 00:27:00,78.53,78.535,78.495,78.505,88600000.0
2009-02-10 00:28:00,78.5,78.51,78.465,78.48,88400000.0
2009-02-10 00:29:00,78.48,78.485,78.47,78.47,57600000.0
2009-02-10 00:30:00,78.465,78.51,78.465,78.505,67600000.0
2009-02-10 00:31:00,78.51,78.51,78.505,78.505,24000000.0
2009-02-10 00:32:00,78.52,78.52,78.495,78.505,26800000.0
2009-02-10 00:33:00,78.505,78.505,78.485,78.495,52000000.0
2009-02-10 00:34:00,78.49,78.495,78.475,78.495,66000000.0
2009-02-10 00:35:00,78.485,78.5,78.475,78.485,62000000.0
2009-02-10 00:36:00,78.48,78.505,78.48,78.505,32000000.0
2009-02-10 00:37:00,78.505,78.52,78.5,78.52,30000000.0
2009-02-10 00:38:00,78.52,78.52,78.5,78.5,15600000.0
2009-02-10 00:39:00,78.505,78.515,78.505,78.51,14400000.0
2009-02-10 00:40:00,78.51,78.52,78.5,78.5,42000000.0
2009-02-10 00:41:00,78.5,78.515,78.5,78.5,26000000.0
2009-02-10 00:42:00,78.5,78.5,78.495,78.495,7200000.0
2009-02-10 00:43:00,78.495,78.5,78.495,78.5,7200000.0
2009-02-10 00:44:00,78.495,78.495,78.495,78.495,4800000.0
2009-02-10 00:45:00,78.5,78.5,78.495,78.495,12000000.0
2009-02-10 00:46:00,78.469,78.473,78.445,78.445,186800000.0
2009-02-10 00:47:00,78.495,78.495,78.49,78.49,19200000.0
2009-02-10 00:48:00,78.495,78.5,78.48,78.48,28800000.0
2009-02-10 00:49:00,78.485,78.49,78.45,78.475,65800000.0
2009-02-10 00:50:00,78.475,78.485,78.43,78.475,86800000.0
2009-02-10 00:51:00,78.47,78.48,78.465,78.475,48000000.0
2009-02-10 00:52:00,78.47,78.47,78.44,78.44,61200000.0
2009-02-10 00:53:00,78.45,78.51,78.45,78.49,113600000.0
2009-02-10 00:54:00,78.49,78.53,78.485,78.515,135200000.0
2009-02-10 00:55:00,78.52,78.53,78.51,78.515,78000000.0
2009-02-10 00:56:00,78.52,78.54,78.52,78.52,73200000.0
2009-02-10 00:57:00,78.525,78.55,78.52,78.545,51600000.0
2009-02-10 00:58:00,78.55,78.565,78.535,78.54,68000000.0
2009-02-10 00:59:00,78.54,78.54,78.5,78.535,31200000.0
2009-02-10 01:00:00,78.535,78.555,78.53,78.555,50400000.0
2009-02-10 01:01:00,78.56,78.56,78.54,78.54,15600000.0
2009-02-10 01:02:00,78.545,78.56,78.54,78.54,47200000.0
2009-02-10 01:03:00,78.535,78.55,78.535,78.55,45600000.0
2009-02-10 01:04:00,78.545,78.55,78.54,78.545,30000000.0
2009-02-10 01:05:00,78.54,78.545,78.51,78.51,59200000.0
2009-02-10 01:06:00,78.505,78.51,78.505,78.51,60000000.0
2009-02-10 01:07:00,78.51,78.525,78.495,78.51,75600000.0
2009-02-10 01:08:00,78.505,78.52,78.505,78.52,27600000.0
2009-02-10 01:09:00,78.52,78.52,78.505,78.51,19200000.0
2009-02-10 01:10:00,78.515,78.515,78.465,78.47,127200000.0
2009-02-10 01:11:00,78.475,78.49,78.47,78.47,67600000.0
2009-02-10 01:12:00,78.48,78.495,78.47,78.475,60000000.0
2009-02-10 01:13:00,78.475,78.495,78.475,78.48,45600000.0
2009-02-10 01:14:00,78.485,78.49,78.475,78.475,26400000.0
2009-02-10 01:15:00,78.48,78.485,78.475,78.485,9600000.0
2009-02-10 01:16:00,78.447,78.477,78.43,78.45,205200000.0
2009-02-10 01:17:00,78.49,78.495,78.485,78.495,27600000.0
2009-02-10 01:18:00,78.495,78.515,78.485,78.505,58800000.0
2009-02-10 01:19:00,78.505,78.505,78.47,78.485,120000000.0
2009-02-10 01:20:00,78.48,78.5,78.475,78.5,24000000.0
2009-02-10 01:21:00,78.51,78.51,78.505,78.505,7200000.0
2009-02-10 01:22:00,78.515,78.54,78.51,78.53,37600000.0
2009-02-10 01:23:00,78.535,78.55,78.53,78.545,15600000.0
2009-02-10 01:24:00,78.54,78.555,78.54,78.555,15600000.0
2009-02-10 01:25:00,78.55,78.555,78.54,78.555,47200000.0
2009-02-10 01:26:00,78.555,78.555,78.515,78.515,82800000.0
2009-02-10 01:27:00,78.52,78.525,78.505,78.525,88400000.0
2009-02-10 01:28:00,78.53,78.54,78.495,78.51,100800000.0
2009-02-10 01:29:00,78.505,78.515,78.495,78.51,58800000.0
2009-02-10 01:30:00,78.505,78.535,78.505,78.525,34400000.0
2009-02-10 01:31:00,78.53,78.535,78.52,78.52,31200000.0
2009-02-10 01:32:00,78.525,78.53,78.525,78.53,19200000.0
2009-02-10 01:33:00,78.525,78.53,78.525,78.525,8400000.0
2009-02-10 01:34:00,78.53,78.53,78.53,78.53,6000000.0
2009-02-10 01:35:00,78.53,78.53,78.515,78.52,24000000.0
2009-02-10 01:36:00,78.515,78.52,78.485,78.495,152000000.0
2009-02-10 01:37:00,78.495,78.505,78.48,78.48,157200000.0
2009-02-10 01:38:00,78.485,78.485,78.46,78.47,102800000.0
2009-02-10 01:39:00,78.47,78.475,78.44,78.45,328800000.0
2009-02-10 01:40:00,78.45,78.46,78.44,78.445,228000000.0
2009-02-10 01:41:00,78.445,78.445,78.425,78.43,133600000.0
2009-02-10 01:42:00,78.43,78.43,78.4,78.41,178200000.0
2009-02-10 01:43:00,78.41,78.41,78.375,78.375,160000000.0
2009-02-10 01:44:00,78.375,78.375,78.36,78.36,45600000.0
2009-02-10 01:45:00,78.365,78.375,78.36,78.36,98400000.0
2009-02-10 01:46:00,78.365,78.365,78.295,78.34,117800000.0
2009-02-10 01:47:00,78.34,78.35,78.245,78.33,157400000.0
2009-02-10 01:48:00,78.33,78.355,78.33,78.35,54000000.0
2009-02-10 01:49:00,78.355,78.365,78.35,78.355,72000000.0
2009-02-10 01:50:00,78.355,78.4,78.35,78.395,94200000.0
2009-02-10 01:51:00,78.395,78.4,78.365,78.365,119200000.0
2009-02-10 01:52:00,78.365,78.38,78.365,78.37,30000000.0
2009-02-10 01:53:00,78.375,78.385,78.35,78.35,88400000.0
2009-02-10 01:54:00,78.35,78.365,78.335,78.34,84000000.0
2009-02-10 01:55:00,78.295,78.36,78.295,78.345,53800000.0
2009-02-10 01:56:00,78.335,78.355,78.33,78.33,36000000.0
2009-02-10 01:57:00,78.335,78.335,78.275,78.275,128800000.0
2009-02-10 01:58:00,78.27,78.27,78.2,78.2,221000000.0
2009-02-10 01:59:00,78.195,78.215,78.19,78.205,169000000.0
2009-02-10 02:00:00,78.21,78.235,78.195,78.235,121400000.0
2009-02-10 02:01:00,78.24,78.26,78.24,78.245,26400000.0
2009-02-10 02:02:00,78.245,78.33,78.245,78.33,192800000.0
2009-02-10 02:03:00,78.33,78.395,78.315,78.395,242600000.0
2009-02-10 02:04:00,78.395,78.395,78.315,78.35,326600000.0
2009-02-10 02:05:00,78.36,78.38,78.33,78.34,146400000.0
2009-02-10 02:06:00,78.335,78.35,78.295,78.295,62400000.0
2009-02-10 02:07:00,78.3,78.3,78.27,78.29,76800000.0
2009-02-10 02:08:00,78.295,78.3,78.28,78.295,52800000.0
2009-02-10 02:09:00,78.295,78.33,78.295,78.315,94600000.0
2009-02-10 02:10:00,78.32,78.32,78.295,78.295,33600000.0
2009-02-10 02:11:00,78.285,78.29,78.22,78.22,94000000.0
2009-02-10 02:12:00,78.235,78.24,78.185,78.205,222600000.0
2009-02-10 02:13:00,78.195,78.245,78.195,78.245,118200000.0
2009-02-10 02:14:00,78.25,78.255,78.205,78.22,118400000.0
2009-02-10 02:15:00,78.225,78.235,78.21,78.215,40800000.0
2009-02-10 02:16:00,78.21,78.235,78.21,78.235,69600000.0
2009-02-10 02:17:00,78.23,78.27,78.085,78.09,392800000.0
2009-02-10 02:18:00,78.085,78.125,77.935,78.005,459400000.0
2009-02-10 02:19:00,78.0,78.04,77.985,78.005,244600000.0
2009-02-10 02:20:00,78.0,78.005,77.895,77.905,369799999.0
2009-02-10 02:21:00,77.915,78.035,77.915,78.035,492800000.0
2009-02-10 02:22:00,78.035,78.085,78.035,78.075,320800000.0
2009-02-10 02:23:00,78.065,78.125,78.06,78.095,290000000.0
2009-02-10 02:24:00,78.095,78.125,78.095,78.115,183600000.0
2009-02-10 02:25:00,78.12,78.13,78.08,78.085,164800000.0
2009-02-10 02:26:00,78.085,78.095,78.055,78.09,108400000.0
2009-02-10 02:27:00,78.09,78.09,78.05,78.05,90600000.0
2009-02-10 02:28:00,78.045,78.065,78.015,78.025,74600000.0
2009-02-10 02:29:00,78.025,78.06,78.005,78.03,252200000.0
2009-02-10 02:30:00,78.025,78.03,77.9,77.93,215600000.0
2009-02-10 02:31:00,77.92,77.96,77.91,77.955,200200000.0
2009-02-10 02:32:00,77.955,77.97,77.855,77.86,264800000.0
2009-02-10 02:33:00,77.855,77.895,77.825,77.87,417000000.0
2009-02-10 02:34:00,77.865,77.91,77.865,77.91,416600000.0
2009-02-10 02:35:00,77.91,77.96,77.895,77.96,331400000.0
2009-02-10 02:36:00,77.945,77.99,77.89,77.92,355800000.0
2009-02-10 02:37:00,77.92,77.965,77.895,77.95,184000000.0
2009-02-10 02:38:00,77.96,77.98,77.95,77.98,65400000.0
2009-02-10 02:39:00,77.98,78.02,77.975,78.02,193800000.0
2009-02-10 02:40:00,78.02,78.055,78.005,78.025,388600000.0
2009-02-10 02:41:00,78.025,78.025,77.99,78.0,121600000.0
2009-02-10 02:42:00,78.01,78.035,77.975,77.98,207400000.0
2009-02-10 02:43:00,77.97,77.97,77.91,77.96,211400000.0
2009-02-10 02:44:00,77.96,77.97,77.89,77.895,191000000.0
2009-02-10 02:45:00,77.9,77.945,77.895,77.935,223200000.0
2009-02-10 02:46:00,77.945,78.035,77.94,77.995,276800000.0
2009-02-10 02:47:00,77.995,78.0,77.97,77.97,110600000.0
2009-02-10 02:48:00,77.975,78.0,77.945,77.995,137800000.0
2009-02-10 02:49:00,77.995,78.025,77.995,78.0,143000000.0
2009-02-10 02:50:00,78.005,78.025,78.0,78.025,55200000.0
2009-02-10 02:51:00,78.03,78.045,78.02,78.045,61600000.0
2009-02-10 02:52:00,78.04,78.04,78.015,78.04,88600000.0
2009-02-10 02:53:00,78.035,78.06,78.035,78.06,29800000.0
2009-02-10 02:54:00,78.055,78.06,78.015,78.015,81400000.0
2009-02-10 02:55:00,78.005,78.02,77.99,78.015,115200000.0
2009-02-10 02:56:00,78.01,78.02,78.005,78.01,27600000.0
2009-02-10 02:57:00,78.005,78.02,78.0,78.02,35400000.0
2009-02-10 02:58:00,78.025,78.075,78.015,78.025,207800000.0
2009-02-10 02:59:00,78.03,78.03,77.935,77.935,276600000.0
2009-02-10 03:00:00,77.94,77.945,77.84,77.865,431600000.0
2009-02-10 03:01:00,77.865,77.88,77.785,77.82,411800000.0
2009-02-10 03:02:00,77.82,77.865,77.775,77.795,361400000.0
2009-02-10 03:03:00,77.79,77.81,77.76,77.78,335200000.0
2009-02-10 03:04:00,77.785,77.795,77.705,77.715,282200000.0
2009-02-10 03:05:00,77.71,77.715,77.42,77.505,292400000.0
2009-02-10 03:06:00,77.505,77.655,77.505,77.625,324400000.0
2009-02-10 03:07:00,77.63,77.645,77.535,77.545,177000000.0
2009-02-10 03:08:00,77.55,77.61,77.55,77.595,230400000.0
2009-02-10 03:09:00,77.595,77.63,77.59,77.615,178800000.0
2009-02-10 03:10:00,77.615,77.64,77.61,77.62,188000000.0
2009-02-10 03:11:00,77.63,77.65,77.62,77.65,192600000.0
2009-02-10 03:12:00,77.655,77.74,77.65,77.74,222600000.0
2009-02-10 03:13:00,77.74,77.78,77.725,77.745,180600000.0
2009-02-10 03:14:00,77.745,77.75,77.74,77.745,47800000.0
2009-02-10 03:15:00,77.74,77.75,77.725,77.73,125400000.0
2009-02-10 03:16:00,77.725,77.75,77.715,77.725,112000000.0
2009-02-10 03:17:00,77.725,77.725,77.675,77.675,126000000.0
2009-02-10 03:18:00,77.68,77.685,77.66,77.67,71800000.0
2009-02-10 03:19:00,77.665,77.68,77.66,77.66,138200000.0
2009-02-10 03:20:00,77.665,77.67,77.645,77.65,64800000.0
2009-02-10 03:21:00,77.655,77.67,77.65,77.665,129200000.0
2009-02-10 03:22:00,77.67,77.72,77.655,77.705,186400000.0
2009-02-10 03:23:00,77.7,77.81,77.695,77.805,241000000.0
2009-02-10 03:24:00,77.805,77.84,77.79,77.84,88000000.0
2009-02-10 03:25:00,77.835,77.88,77.83,77.88,60000000.0
2009-02-10 03:26:00,77.885,77.925,77.85,77.865,199200000.0
2009-02-10 03:27:00,77.865,77.885,77.835,77.84,97200000.0
2009-02-10 03:28:00,77.835,77.84,77.795,77.82,131200000.0
2009-02-10 03:29:00,77.825,77.85,77.815,77.82,71400000.0
2009-02-10 03:30:00,77.815,77.835,77.77,77.78,245600000.0
2009-02-10 03:31:00,77.775,77.8,77.76,77.78,167200000.0
2009-02-10 03:32:00,77.78,77.845,77.78,77.835,200000000.0
2009-02-10 03:33:00,77.835,77.85,77.82,77.84,90800000.0
2009-02-10 03:34:00,77.85,77.85,77.82,77.84,57600000.0
2009-02-10 03:35:00,77.835,77.835,77.805,77.82,64000000.0
2009-02-10 03:36:00,77.815,77.825,77.805,77.825,61600000.0
2009-02-10 03:37:00,77.83,77.83,77.815,77.825,30000000.0
2009-02-10 03:38:00,77.825,77.87,77.815,77.825,150400000.0
2009-02-10 03:39:00,77.825,77.83,77.79,77.79,116200000.0
2009-02-10 03:40:00,77.795,77.825,77.775,77.795,168600000.0
2009-02-10 03:41:00,77.8,77.825,77.8,77.825,96000000.0
2009-02-10 03:42:00,77.825,77.825,77.805,77.805,76000000.0
2009-02-10 03:43:00,77.815,77.845,77.805,77.845,59400000.0
2009-02-10 03:44:00,77.85,77.88,77.845,77.86,74800000.0
2009-02-10 03:45:00,77.865,77.87,77.855,77.865,38200000.0
2009-02-10 03:46:00,77.865,77.865,77.84,77.84,88000000.0
2009-02-10 03:47:00,77.835,77.84,77.82,77.84,33000000.0
2009-02-10 03:48:00,77.84,77.84,77.82,77.825,28800000.0
2009-02-10 03:49:00,77.83,77.84,77.83,77.83,60000000.0
2009-02-10 03:50:00,77.835,77.845,77.81,77.81,68400000.0
2009-02-10 03:51:00,77.81,77.815,77.79,77.8,81000000.0
2009-02-10 03:52:00,77.795,77.8,77.785,77.8,105600000.0
2009-02-10 03:53:00,77.805,77.82,77.805,77.82,61200000.0
2009-02-10 03:54:00,77.82,77.835,77.82,77.825,91800000.0
2009-02-10 03:55:00,77.83,77.88,77.83,77.87,135000000.0
2009-02-10 03:56:00,77.865,77.875,77.865,77.87,25800000.0
2009-02-10 03:57:00,77.875,77.945,77.875,77.945,118600000.0
2009-02-10 03:58:00,77.95,78.015,77.95,78.01,205800000.0
2009-02-10 03:59:00,78.01,78.01,77.975,77.985,211600000.0
2009-02-10 04:00:00,77.985,78.0,77.975,77.98,227200000.0
2009-02-10 04:01:00,77.98,77.98,77.935,77.935,77000000.0
2009-02-10 04:02:00,77.935,77.96,77.87,77.875,218800000.0
2009-02-10 04:03:00,77.88,77.895,77.86,77.865,117000000.0
2009-02-10 04:04:00,77.865,77.915,77.835,77.91,245200000.0
2009-02-10 04:05:00,77.915,77.92,77.85,77.88,105600000.0
2009-02-10 04:06:00,77.88,77.89,77.875,77.885,93000000.0
2009-02-10 04:07:00,77.89,77.905,77.885,77.89,101400000.0
2009-02-10 04:08:00,77.895,77.91,77.89,77.89,108600000.0
2009-02-10 04:09:00,77.89,77.89,77.88,77.88,40800000.0
2009-02-10 04:10:00,77.885,77.885,77.815,77.82,243600000.0
2009-02-10 04:11:00,77.82,77.82,77.75,77.775,127600000.0
2009-02-10 04:12:00,77.78,77.83,77.775,77.83,181000000.0
2009-02-10 04:13:00,77.83,77.895,77.82,77.885,129400000.0
2009-02-10 04:14:00,77.895,78.025,77.895,78.025,219800000.0
2009-02-10 04:15:00,78.025,78.055,77.995,78.015,235000000.0
2009-02-10 04:16:00,78.02,78.025,77.98,77.98,132400000.0
2009-02-10 04:17:00,77.975,77.975,77.94,77.955,134600000.0
2009-02-10 04:18:00,77.955,77.955,77.935,77.94,96800000.0
2009-02-10 04:19:00,77.94,78.055,77.94,78.055,168200000.0
2009-02-10 04:20:00,78.05,78.115,78.04,78.1,271800000.0
2009-02-10 04:21:00,78.1,78.105,78.08,78.08,147400000.0
2009-02-10 04:22:00,78.075,78.08,78.02,78.05,167600000.0
2009-02-10 04:23:00,78.04,78.05,78.0,78.005,128200000.0
2009-02-10 04:24:00,78.005,78.005,77.98,78.0,75000000.0
2009-02-10 04:25:00,78.0,78.09,78.0,78.07,197800000.0
2009-02-10 04:26:00,78.065,78.095,78.065,78.075,92200000.0
2009-02-10 04:27:00,78.08,78.08,78.06,78.065,76800000.0
2009-02-10 04:28:00,78.07,78.07,78.04,78.05,134800000.0
2009-02-10 04:29:00,78.07,78.1,78.065,78.095,134000000.0
2009-02-10 04:30:00,78.085,78.1,78.06,78.06,94800000.0
2009-02-10 04:31:00,78.06,78.065,78.04,78.04,71400000.0
2009-02-10 04:32:00,78.035,78.04,78.01,78.025,174600000.0
2009-02-10 04:33:00,78.025,78.035,78.0,78.0,135600000.0
2009-02-10 04:34:00,78.0,78.005,77.93,77.93,231600000.0
2009-02-10 04:35:00,77.93,78.005,77.93,77.985,216200000.0
2009-02-10 04:36:00,77.985,77.995,77.97,77.975,183200000.0
2009-02-10 04:37:00,77.975,77.975,77.955,77.96,112000000.0
2009-02-10 04:38:00,77.965,77.975,77.94,77.955,119200000.0
2009-02-10 04:39:00,77.965,77.98,77.955,77.975,134400000.0
2009-02-10 04:40:00,77.975,77.975,77.895,77.92,243600000.0
2009-02-10 04:41:00,77.91,77.95,77.91,77.93,94200000.0
2009-02-10 04:42:00,77.935,77.935,77.885,77.9,193200000.0
2009-02-10 04:43:00,77.905,77.91,77.86,77.86,98600000.0
2009-02-10 04:44:00,77.86,77.87,77.86,77.87,78400000.0
2009-02-10 04:45:00,77.87,77.875,77.85,77.87,112000000.0
2009-02-10 04:46:00,77.87,77.95,77.87,77.95,145200000.0
2009-02-10 04:47:00,77.955,77.955,77.945,77.95,61600000.0
2009-02-10 04:48:00,77.95,77.99,77.95,77.99,272400000.0
2009-02-10 04:49:00,77.995,78.01,77.985,77.99,143400000.0
2009-02-10 04:50:00,77.985,78.005,77.985,78.0,44400000.0
2009-02-10 04:51:00,77.995,78.0,77.99,77.99,56400000.0
2009-02-10 04:52:00,77.98,77.985,77.965,77.985,66400000.0
2009-02-10 04:53:00,77.985,77.985,77.96,77.97,41800000.0
2009-02-10 04:54:00,77.975,77.98,77.97,77.975,66400000.0
2009-02-10 04:55:00,77.975,77.98,77.96,77.96,116600000.0
2009-02-10 04:56:00,77.96,77.965,77.915,77.94,115200000.0
2009-02-10 04:57:00,77.945,77.965,77.925,77.965,163200000.0
2009-02-10 04:58:00,77.97,77.975,77.96,77.96,37200000.0
2009-02-10 04:59:00,77.955,77.985,77.95,77.975,105000000.0
2009-02-10 05:00:00,77.975,77.98,77.96,77.98,35600000.0
2009-02-10 05:01:00,77.975,77.985,77.965,77.965,75200000.0
2009-02-10 05:02:00,77.965,77.965,77.945,77.955,62400000.0
2009-02-10 05:03:00,77.95,77.96,77.95,77.955,48000000.0
2009-02-10 05:04:00,77.955,77.955,77.955,77.955,9600000.0
2009-02-10 05:05:00,77.955,77.96,77.945,77.96,37200000.0
2009-02-10 05:06:00,77.965,77.965,77.95,77.95,54000000.0
2009-02-10 05:07:00,77.955,77.955,77.94,77.94,31200000.0
2009-02-10 05:08:00,77.94,77.95,77.905,77.91,72400000.0
2009-02-10 05:09:00,77.91,77.915,77.89,77.9,111800000.0
2009-02-10 05:10:00,77.9,77.925,77.9,77.905,61200000.0
2009-02-10 05:11:00,77.905,77.905,77.905,77.905,24000000.0
2009-02-10 05:12:00,77.905,77.91,77.905,77.905,42000000.0
2009-02-10 05:13:00,77.905,77.91,77.9,77.905,63600000.0
2009-02-10 05:14:00,77.9,77.92,77.885,77.91,80200000.0
2009-02-10 05:15:00,77.905,77.915,77.9,77.915,16800000.0
2009-02-10 05:16:00,77.905,77.905,77.88,77.88,102400000.0
2009-02-10 05:17:00,77.88,77.89,77.86,77.86,184400000.0
2009-02-10 05:18:00,77.865,77.88,77.85,77.85,82000000.0
2009-02-10 05:19:00,77.85,77.85,77.725,77.735,196800000.0
2009-02-10 05:20:00,77.745,77.77,77.74,77.765,91200000.0
2009-02-10 05:21:00,77.765,77.78,77.72,77.76,142800000.0
2009-02-10 05:22:00,77.76,77.81,77.745,77.745,136200000.0
2009-02-10 05:23:00,77.74,77.745,77.68,77.745,199200000.0
2009-02-10 05:24:00,77.74,77.775,77.73,77.77,115200000.0
2009-02-10 05:25:00,77.77,77.78,77.77,77.775,125600000.0
2009-02-10 05:26:00,77.78,77.785,77.74,77.765,139200000.0
2009-02-10 05:27:00,77.765,77.79,77.745,77.79,126800000.0
2009-02-10 05:28:00,77.79,77.8,77.785,77.8,52400000.0
2009-02-10 05:29:00,77.805,77.805,77.755,77.78,137200000.0
2009-02-10 05:30:00,77.785,77.785,77.705,77.755,138000000.0
2009-02-10 05:31:00,77.75,77.775,77.73,77.765,111800000.0
2009-02-10 05:32:00,77.765,77.765,77.755,77.76,40800000.0
2009-02-10 05:33:00,77.765,77.785,77.76,77.78,49800000.0
2009-02-10 05:34:00,77.77,77.79,77.73,77.735,107200000.0
2009-02-10 05:35:00,77.73,77.74,77.7,77.705,148800000.0
2009-02-10 05:36:00,77.7,77.725,77.695,77.7,142000000.0
2009-02-10 05:37:00,77.7,77.755,77.7,77.73,145400000.0
2009-02-10 05:38:00,77.725,77.74,77.69,77.7,142400000.0
2009-02-10 05:39:00,77.695,77.695,77.64,77.675,169600000.0
2009-02-10 05:40:00,77.685,77.685,77.61,77.62,219400000.0
2009-02-10 05:41:00,77.615,77.615,77.53,77.555,281200000.0
2009-02-10 05:42:00,77.56,77.635,77.555,77.615,202600000.0
2009-02-10 05:43:00,77.62,77.63,77.595,77.6,155600000.0
2009-02-10 05:44:00,77.595,77.625,77.595,77.615,96400000.0
2009-02-10 05:45:00,77.615,77.625,77.6,77.615,86400000.0
2009-02-10 05:46:00,77.61,77.615,77.55,77.575,115800000.0
2009-02-10 05:47:00,77.57,77.61,77.57,77.57,116800000.0
2009-02-10 05:48:00,77.57,77.57,77.5,77.51,146000000.0
2009-02-10 05:49:00,77.505,77.57,77.5,77.56,121600000.0
2009-02-10 05:50:00,77.56,77.605,77.555,77.6,122200000.0
2009-02-10 05:51:00,77.6,77.645,77.575,77.645,204600000.0
2009-02-10 05:52:00,77.64,77.72,77.64,77.705,119600000.0
2009-02-10 05:53:00,77.705,77.73,77.69,77.725,152800000.0
2009-02-10 05:54:00,77.725,77.74,77.67,77.68,230400000.0
2009-02-10 05:55:00,77.675,77.69,77.665,77.685,80400000.0
2009-02-10 05:56:00,77.675,77.675,77.605,77.615,159200000.0
2009-02-10 05:57:00,77.615,77.63,77.605,77.62,82400000.0
2009-02-10 05:58:00,77.62,77.625,77.61,77.615,37200000.0
2009-02-10 05:59:00,77.62,77.63,77.58,77.595,99200000.0
2009-02-10 06:00:00,77.605,77.695,77.605,77.675,170200000.0
2009-02-10 06:01:00,77.67,77.71,77.64,77.64,114800000.0
2009-02-10 06:02:00,77.635,77.65,77.625,77.625,55200000.0
2009-02-10 06:03:00,77.625,77.67,77.625,77.645,108400000.0
2009-02-10 06:04:00,77.645,77.665,77.64,77.665,75600000.0
2009-02-10 06:05:00,77.66,77.66,77.585,77.585,107800000.0
2009-02-10 06:06:00,77.585,77.605,77.56,77.565,186200000.0
2009-02-10 06:07:00,77.57,77.57,77.525,77.525,85600000.0
2009-02-10 06:08:00,77.53,77.55,77.485,77.49,216400000.0
2009-02-10 06:09:00,77.495,77.55,77.495,77.505,145600000.0
2009-02-10 06:10:00,77.505,77.545,77.505,77.545,170400000.0
2009-02-10 06:11:00,77.545,77.595,77.545,77.575,77200000.0
2009-02-10 06:12:00,77.575,77.595,77.575,77.59,42000000.0
2009-02-10 06:13:00,77.595,77.595,77.57,77.575,59200000.0
2009-02-10 06:14:00,77.58,77.615,77.58,77.595,45600000.0
2009-02-10 06:15:00,77.595,77.595,77.57,77.575,33200000.0
2009-02-10 06:16:00,77.575,77.645,77.575,77.635,121200000.0
2009-02-10 06:17:00,77.645,77.73,77.645,77.72,139800000.0
2009-02-10 06:18:00,77.725,77.725,77.67,77.72,135400000.0
2009-02-10 06:19:00,77.725,77.725,77.7,77.705,74800000.0
2009-02-10 06:20:00,77.72,77.725,77.685,77.685,89600000.0
2009-02-10 06:21:00,77.68,77.68,77.645,77.66,59000000.0
2009-02-10 06:22:00,77.655,77.655,77.63,77.65,52200000.0
2009-02-10 06:23:00,77.65,77.65,77.635,77.645,27600000.0
2009-02-10 06:24:00,77.645,77.66,77.645,77.66,7200000.0
2009-02-10 06:25:00,77.655,77.655,77.6,77.63,133400000.0
2009-02-10 06:26:00,77.625,77.655,77.595,77.62,197800000.0
2009-02-10 06:27:00,77.62,77.645,77.6,77.64,137600000.0
2009-02-10 06:28:00,77.63,77.64,77.63,77.63,51000000.0
2009-02-10 06:29:00,77.63,77.64,77.63,77.64,34200000.0
2009-02-10 06:30:00,77.64,77.685,77.63,77.685,134000000.0
2009-02-10 06:31:00,77.68,77.775,77.68,77.765,129600000.0
2009-02-10 06:32:00,77.76,77.76,77.7,77.7,121200000.0
2009-02-10 06:33:00,77.7,77.7,77.645,77.655,129800000.0
2009-02-10 06:34:00,77.655,77.71,77.655,77.69,179800000.0
2009-02-10 06:35:00,77.69,77.705,77.685,77.695,96600000.0
2009-02-10 06:36:00,77.695,77.71,77.695,77.705,56400000.0
2009-02-10 06:37:00,77.705,77.745,77.7,77.725,59600000.0
2009-02-10 06:38:00,77.725,77.725,77.71,77.725,81000000.0
2009-02-10 06:39:00,77.72,77.725,77.715,77.725,60000000.0
2009-02-10 06:40:00,77.725,77.725,77.71,77.71,41600000.0
2009-02-10 06:41:00,77.71,77.71,77.69,77.695,62200000.0
2009-02-10 06:42:00,77.695,77.71,77.695,77.71,42200000.0
2009-02-10 06:43:00,77.71,77.71,77.695,77.695,51800000.0
2009-02-10 06:44:00,77.7,77.705,77.695,77.7,42600000.0
2009-02-10 06:45:00,77.695,77.695,77.67,77.67,21600000.0
2009-02-10 06:46:00,77.675,77.68,77.67,77.675,33400000.0
2009-02-10 06:47:00,77.67,77.705,77.67,77.69,56400000.0
2009-02-10 06:48:00,77.69,77.705,77.685,77.7,80800000.0
2009-02-10 06:49:00,77.7,77.71,77.675,77.71,94800000.0
2009-02-10 06:50:00,77.71,77.72,77.69,77.69,91000000.0
2009-02-10 06:51:00,77.7,77.71,77.695,77.705,136200000.0
2009-02-10 06:52:00,77.705,77.71,77.695,77.695,41400000.0
2009-02-10 06:53:00,77.695,77.695,77.685,77.69,99000000.0
2009-02-10 06:54:00,77.69,77.71,77.69,77.7,72000000.0
2009-02-10 06:55:00,77.7,77.705,77.69,77.7,36800000.0
2009-02-10 06:56:00,77.695,77.7,77.69,77.69,101000000.0
2009-02-10 06:57:00,77.69,77.71,77.69,77.71,31200000.0
2009-02-10 06:58:00,77.71,77.72,77.705,77.72,45800000.0
2009-02-10 06:59:00,77.72,77.72,77.705,77.72,63000000.0
2009-02-10 07:00:00,77.715,77.725,77.715,77.72,28200000.0
2009-02-10 07:01:00,77.715,77.72,77.705,77.705,35200000.0
2009-02-10 07:02:00,77.7,77.705,77.7,77.7,12000000.0
2009-02-10 07:03:00,77.705,77.705,77.675,77.675,30400000.0
2009-02-10 07:04:00,77.68,77.69,77.68,77.685,30600000.0
2009-02-10 07:05:00,77.68,77.68,77.68,77.68,9000000.0
2009-02-10 07:06:00,77.675,77.685,77.675,77.685,38800000.0
2009-02-10 07:07:00,77.69,77.695,77.685,77.69,65200000.0
2009-02-10 07:08:00,77.69,77.705,77.68,77.7,113000000.0
2009-02-10 07:09:00,77.7,77.715,77.665,77.665,82800000.0
2009-02-10 07:10:00,77.665,77.665,77.625,77.65,165400000.0
2009-02-10 07:11:00,77.635,77.685,77.635,77.685,95200000.0
2009-02-10 07:12:00,77.68,77.7,77.68,77.7,50400000.0
2009-02-10 07:13:00,77.69,77.705,77.68,77.705,92000000.0
2009-02-10 07:14:00,77.71,77.78,77.71,77.78,105600000.0
2009-02-10 07:15:00,77.78,77.78,77.765,77.77,33000000.0
2009-02-10 07:16:00,77.775,77.79,77.775,77.79,102000000.0
2009-02-10 07:17:00,77.785,77.8,77.785,77.8,73800000.0
2009-02-10 07:18:00,77.8,77.815,77.78,77.815,168000000.0
2009-02-10 07:19:00,77.81,77.81,77.745,77.745,65600000.0
2009-02-10 07:20:00,77.745,77.765,77.745,77.76,64800000.0
2009-02-10 07:21:00,77.76,77.76,77.73,77.735,82000000.0
2009-02-10 07:22:00,77.74,77.75,77.74,77.745,48000000.0
2009-02-10 07:23:00,77.745,77.755,77.74,77.745,74000000.0
2009-02-10 07:24:00,77.745,77.77,77.745,77.77,103800000.0
2009-02-10 07:25:00,77.765,77.77,77.76,77.77,24000000.0
2009-02-10 07:26:00,77.765,77.765,77.75,77.765,41600000.0
2009-02-10 07:27:00,77.765,77.765,77.765,77.765,2400000.0
2009-02-10 07:28:00,77.76,77.765,77.745,77.76,38600000.0
2009-02-10 07:29:00,77.75,77.75,77.73,77.73,44200000.0
2009-02-10 07:30:00,77.73,77.76,77.725,77.76,77000000.0
2009-02-10 07:31:00,77.755,77.77,77.755,77.77,51600000.0
2009-02-10 07:32:00,77.77,77.815,77.75,77.805,119000000.0
2009-02-10 07:33:00,77.81,77.81,77.76,77.765,138200000.0
2009-02-10 07:34:00,77.77,77.835,77.755,77.81,219000000.0
2009-02-10 07:35:00,77.81,77.835,77.8,77.835,143000000.0
2009-02-10 07:36:00,77.835,77.945,77.83,77.945,200400000.0
2009-02-10 07:37:00,77.945,78.0,77.885,77.905,293200000.0
2009-02-10 07:38:00,77.905,77.945,77.9,77.925,133600000.0
2009-02-10 07:39:00,77.92,77.99,77.91,77.965,225200000.0
2009-02-10 07:40:00,77.97,77.97,77.915,77.925,182400000.0
2009-02-10 07:41:00,77.93,77.97,77.925,77.945,167200000.0
2009-02-10 07:42:00,77.965,77.965,77.935,77.945,189400000.0
2009-02-10 07:43:00,77.935,77.94,77.92,77.935,84800000.0
2009-02-10 07:44:00,77.935,77.94,77.935,77.935,18000000.0
2009-02-10 07:45:00,77.935,77.965,77.935,77.965,38400000.0
2009-02-10 07:46:00,77.965,77.985,77.96,77.96,174400000.0
2009-02-10 07:47:00,77.965,78.09,77.96,78.09,158600000.0
2009-02-10 07:48:00,78.09,78.09,78.03,78.045,244700000.0
2009-02-10 07:49:00,78.045,78.045,77.98,77.985,111200000.0
2009-02-10 07:50:00,77.98,78.0,77.975,77.975,72600000.0
2009-02-10 07:51:00,77.98,77.98,77.965,77.97,106000000.0
2009-02-10 07:52:00,77.965,77.975,77.96,77.96,113600000.0
2009-02-10 07:53:00,77.955,77.96,77.93,77.935,142400000.0
2009-02-10 07:54:00,77.935,77.97,77.935,77.965,105600000.0
2009-02-10 07:55:00,77.965,77.975,77.945,77.955,57800000.0
2009-02-10 07:56:00,77.955,77.965,77.945,77.96,56800000.0
2009-02-10 07:57:00,77.96,77.985,77.96,77.98,81200000.0
2009-02-10 07:58:00,77.98,78.01,77.98,77.995,70200000.0
2009-02-10 07:59:00,78.0,78.055,78.0,78.05,167800000.0
2009-02-10 08:00:00,78.05,78.05,77.965,77.98,191400000.0
2009-02-10 08:01:00,77.98,77.985,77.805,77.815,243000000.0
2009-02-10 08:02:00,77.815,77.89,77.81,77.855,166400000.0
2009-02-10 08:03:00,77.86,77.86,77.815,77.83,127600000.0
2009-02-10 08:04:00,77.83,77.845,77.82,77.84,200000000.0
2009-02-10 08:05:00,77.84,77.845,77.81,77.815,127800000.0
2009-02-10 08:06:00,77.815,77.835,77.785,77.785,262200000.0
2009-02-10 08:07:00,77.785,77.785,77.76,77.77,194000000.0
2009-02-10 08:08:00,77.77,77.815,77.77,77.785,129800000.0
2009-02-10 08:09:00,77.785,77.79,77.765,77.79,92400000.0
2009-02-10 08:10:00,77.795,77.815,77.785,77.81,65600000.0
2009-02-10 08:11:00,77.805,77.825,77.79,77.79,95000000.0
2009-02-10 08:12:00,77.8,77.825,77.8,77.8,74400000.0
2009-02-10 08:13:00,77.81,77.85,77.81,77.835,113000000.0
2009-02-10 08:14:00,77.84,77.855,77.835,77.85,75400000.0
2009-02-10 08:15:00,77.85,77.86,77.83,77.845,50400000.0
2009-02-10 08:16:00,77.817,77.83,77.805,77.825,153600000.0
2009-02-10 08:17:00,77.84,77.84,77.815,77.82,65600000.0
2009-02-10 08:18:00,77.82,77.83,77.75,77.77,170800000.0
2009-02-10 08:19:00,77.77,77.77,77.715,77.735,220600000.0
2009-02-10 08:20:00,77.735,77.75,77.72,77.745,143800000.0
2009-02-10 08:21:00,77.745,77.76,77.74,77.75,77400000.0
2009-02-10 08:22:00,77.76,77.765,77.74,77.74,70400000.0
2009-02-10 08:23:00,77.735,77.745,77.715,77.72,125200000.0
2009-02-10 08:24:00,77.72,77.76,77.715,77.76,69800000.0
2009-02-10 08:25:00,77.755,77.785,77.745,77.77,92800000.0
2009-02-10 08:26:00,77.76,77.765,77.685,77.685,90600000.0
2009-02-10 08:27:00,77.68,77.685,77.66,77.67,41600000.0
2009-02-10 08:28:00,77.67,77.7,77.67,77.69,50400000.0
2009-02-10 08:29:00,77.69,77.72,77.67,77.72,93000000.0
2009-02-10 08:30:00,77.725,77.735,77.66,77.695,192600000.0
2009-02-10 08:31:00,77.69,77.69,77.665,77.665,64800000.0
2009-02-10 08:32:00,77.66,77.675,77.655,77.665,32400000.0
2009-02-10 08:33:00,77.665,77.69,77.665,77.69,74200000.0
2009-02-10 08:34:00,77.69,77.745,77.68,77.72,220000000.0
2009-02-10 08:35:00,77.72,77.775,77.72,77.765,166000000.0
2009-02-10 08:36:00,77.76,77.795,77.76,77.79,71200000.0
2009-02-10 08:37:00,77.795,77.795,77.78,77.795,86600000.0
2009-02-10 08:38:00,77.8,77.87,77.8,77.845,218000000.0
2009-02-10 08:39:00,77.835,77.85,77.77,77.77,149800000.0
2009-02-10 08:40:00,77.77,77.8,77.745,77.76,113200000.0
2009-02-10 08:41:00,77.775,77.805,77.775,77.795,131200000.0
2009-02-10 08:42:00,77.8,77.82,77.795,77.81,87200000.0
2009-02-10 08:43:00,77.815,77.815,77.8,77.8,88800000.0
2009-02-10 08:44:00,77.81,77.81,77.8,77.805,74400000.0
2009-02-10 08:45:00,77.815,77.835,77.815,77.83,92000000.0
2009-02-10 08:46:00,77.835,77.875,77.83,77.84,215900000.0
2009-02-10 08:47:00,77.84,77.86,77.84,77.855,55400000.0
2009-02-10 08:48:00,77.845,77.85,77.81,77.85,230200000.0
2009-02-10 08:49:00,77.85,77.85,77.825,77.825,100000000.0
2009-02-10 08:50:00,77.82,77.855,77.82,77.825,94600000.0
2009-02-10 08:51:00,77.83,77.835,77.81,77.825,100000000.0
2009-02-10 08:52:00,77.825,77.86,77.825,77.845,193600000.0
2009-02-10 08:53:00,77.845,77.89,77.845,77.885,142200000.0
2009-02-10 08:54:00,77.885,77.89,77.855,77.855,139400000.0
2009-02-10 08:55:00,77.85,77.935,77.825,77.93,267200000.0
2009-02-10 08:56:00,77.93,77.93,77.895,77.895,120000000.0
2009-02-10 08:57:00,77.895,77.915,77.895,77.905,174400000.0
2009-02-10 08:58:00,77.905,77.905,77.88,77.89,181000000.0
2009-02-10 08:59:00,77.89,77.9,77.87,77.895,203600000.0
2009-02-10 09:00:00,77.895,77.925,77.875,77.905,202600000.0
2009-02-10 09:01:00,77.9,77.935,77.9,77.925,117800000.0
2009-02-10 09:02:00,77.935,77.97,77.92,77.965,117200000.0
2009-02-10 09:03:00,77.965,77.97,77.935,77.945,296000000.0
2009-02-10 09:04:00,77.95,77.96,77.94,77.945,139600000.0
2009-02-10 09:05:00,77.945,77.955,77.92,77.92,116200000.0
2009-02-10 09:06:00,77.92,77.935,77.92,77.925,409000000.0
2009-02-10 09:07:00,77.925,77.94,77.925,77.93,217000000.0
2009-02-10 09:08:00,77.93,77.93,77.905,77.905,92600000.0
2009-02-10 09:09:00,77.915,77.95,77.91,77.94,239800000.0
2009-02-10 09:10:00,77.94,77.965,77.885,77.905,309600000.0
2009-02-10 09:11:00,77.895,77.93,77.895,77.925,168800000.0
2009-02-10 09:12:00,77.925,77.93,77.86,77.88,337800000.0
2009-02-10 09:13:00,77.885,77.885,77.83,77.85,307000000.0
2009-02-10 09:14:00,77.855,77.865,77.855,77.855,163400000.0
2009-02-10 09:15:00,77.855,77.87,77.78,77.79,262600000.0
2009-02-10 09:16:00,77.79,77.865,77.765,77.855,320600000.0
2009-02-10 09:17:00,77.85,77.88,77.84,77.84,197200000.0
2009-02-10 09:18:00,77.84,77.875,77.84,77.87,268400000.0
2009-02-10 09:19:00,77.875,77.875,77.84,77.86,294600000.0
2009-02-10 09:20:00,77.86,77.875,77.85,77.86,183000000.0
2009-02-10 09:21:00,77.86,77.925,77.855,77.92,277400000.0
2009-02-10 09:22:00,77.915,77.915,77.895,77.905,121600000.0
2009-02-10 09:23:00,77.905,77.915,77.855,77.905,246800000.0
2009-02-10 09:24:00,77.915,77.925,77.9,77.91,130000000.0
2009-02-10 09:25:00,77.905,77.91,77.88,77.9,339400000.0
2009-02-10 09:26:00,77.905,77.935,77.89,77.935,243400000.0
2009-02-10 09:27:00,77.935,77.95,77.905,77.905,192000000.0
2009-02-10 09:28:00,77.91,77.965,77.91,77.96,187800000.0
2009-02-10 09:29:00,77.965,78.015,77.96,77.985,408600000.0
2009-02-10 09:30:00,77.985,77.99,77.95,77.96,198000000.0
2009-02-10 09:31:00,77.955,77.96,77.895,77.9,266800000.0
2009-02-10 09:32:00,77.9,77.945,77.865,77.92,378400000.0
2009-02-10 09:33:00,77.92,77.92,77.885,77.89,381000000.0
2009-02-10 09:34:00,77.89,77.95,77.89,77.925,265400000.0
2009-02-10 09:35:00,77.925,77.94,77.92,77.925,347400000.0
2009-02-10 09:36:00,77.92,77.925,77.905,77.92,376400000.0
2009-02-10 09:37:00,77.92,77.92,77.87,77.885,398200000.0
2009-02-10 09:38:00,77.885,77.965,77.885,77.955,204400000.0
2009-02-10 09:39:00,77.95,77.99,77.95,77.97,294000000.0
2009-02-10 09:40:00,77.965,77.99,77.9,77.94,306200000.0
2009-02-10 09:41:00,77.94,77.94,77.92,77.92,133400000.0
2009-02-10 09:42:00,77.92,77.92,77.885,77.89,170400000.0
2009-02-10 09:43:00,77.89,77.935,77.86,77.935,225200000.0
2009-02-10 09:44:00,77.955,78.005,77.91,77.925,471800000.0
2009-02-10 09:45:00,77.92,77.94,77.92,77.925,230000000.0
2009-02-10 09:46:00,77.925,77.975,77.925,77.97,232800000.0
2009-02-10 09:47:00,77.97,78.005,77.965,78.0,257000000.0
2009-02-10 09:48:00,77.995,78.005,77.985,77.995,248600000.0
2009-02-10 09:49:00,77.995,78.0,77.96,77.965,336800000.0
2009-02-10 09:50:00,77.97,78.035,77.96,77.97,399800000.0
2009-02-10 09:51:00,77.965,78.01,77.94,77.965,402200000.0
2009-02-10 09:52:00,77.965,78.005,77.965,77.985,375200000.0
2009-02-10 09:53:00,77.99,77.99,77.93,77.93,358600000.0
2009-02-10 09:54:00,77.925,77.925,77.885,77.915,384400000.0
2009-02-10 09:55:00,77.915,77.945,77.915,77.935,315800000.0
2009-02-10 09:56:00,77.935,77.98,77.93,77.95,226400000.0
2009-02-10 09:57:00,77.945,77.97,77.925,77.94,201800000.0
2009-02-10 09:58:00,77.94,78.0,77.935,77.995,238200000.0
2009-02-10 09:59:00,77.995,78.045,77.995,78.03,318800000.0
2009-02-10 10:00:00,78.03,78.04,77.97,77.985,346800000.0
2009-02-10 10:01:00,77.99,78.01,77.985,78.005,178200000.0
2009-02-10 10:02:00,78.005,78.04,77.995,78.015,326400000.0
2009-02-10 10:03:00,78.015,78.04,77.99,78.01,253000000.0
2009-02-10 10:04:00,78.01,78.03,78.005,78.03,162800000.0
2009-02-10 10:05:00,78.035,78.065,78.025,78.025,323600000.0
2009-02-10 10:06:00,78.025,78.065,78.025,78.06,267000000.0
2009-02-10 10:07:00,78.06,78.095,78.045,78.07,276800000.0
2009-02-10 10:08:00,78.07,78.11,78.065,78.095,262400000.0
2009-02-10 10:09:00,78.095,78.105,78.075,78.1,243200000.0
2009-02-10 10:10:00,78.1,78.11,78.095,78.1,184400000.0
2009-02-10 10:11:00,78.115,78.145,78.11,78.14,269000000.0
2009-02-10 10:12:00,78.14,78.305,78.14,78.305,386600000.0
2009-02-10 10:13:00,78.305,78.32,78.27,78.28,300000000.0
2009-02-10 10:14:00,78.28,78.38,78.275,78.36,328000000.0
2009-02-10 10:15:00,78.36,78.36,78.22,78.26,338600000.0
2009-02-10 10:16:00,78.26,78.275,78.21,78.21,295800000.0
2009-02-10 10:17:00,78.215,78.255,78.21,78.235,199800000.0
2009-02-10 10:18:00,78.235,78.25,78.215,78.25,282600000.0
2009-02-10 10:19:00,78.25,78.305,78.245,78.275,258400000.0
2009-02-10 10:20:00,78.28,78.37,78.27,78.35,409000000.0
2009-02-10 10:21:00,78.345,78.375,78.32,78.365,386400000.0
2009-02-10 10:22:00,78.365,78.38,78.33,78.345,319200000.0
2009-02-10 10:23:00,78.345,78.36,78.33,78.36,260800000.0
2009-02-10 10:24:00,78.36,78.375,78.32,78.335,229400000.0
2009-02-10 10:25:00,78.33,78.35,78.295,78.305,351400000.0
2009-02-10 10:26:00,78.3,78.315,78.29,78.315,244000000.0
2009-02-10 10:27:00,78.315,78.395,78.3,78.39,305200000.0
2009-02-10 10:28:00,78.395,78.415,78.385,78.415,111400000.0
2009-02-10 10:29:00,78.415,78.425,78.32,78.335,297800000.0
2009-02-10 10:30:00,78.335,78.345,78.27,78.275,191400000.0
2009-02-10 10:31:00,78.27,78.28,78.26,78.275,117400000.0
2009-02-10 10:32:00,78.27,78.275,78.25,78.26,174000000.0
2009-02-10 10:33:00,78.26,78.29,78.24,78.275,185600000.0
2009-02-10 10:34:00,78.275,78.275,78.25,78.26,175400000.0
2009-02-10 10:35:00,78.26,78.275,78.255,78.27,94200000.0
2009-02-10 10:36:00,78.27,78.355,78.265,78.355,176600000.0
2009-02-10 10:37:00,78.345,78.345,78.28,78.3,217400000.0
2009-02-10 10:38:00,78.305,78.31,78.225,78.23,188000000.0
2009-02-10 10:39:00,78.23,78.265,78.21,78.215,216000000.0
2009-02-10 10:40:00,78.215,78.22,78.185,78.195,239200000.0
2009-02-10 10:41:00,78.205,78.27,78.195,78.27,212200000.0
2009-02-10 10:42:00,78.265,78.265,78.23,78.25,143800000.0
2009-02-10 10:43:00,78.255,78.265,78.245,78.245,175200000.0
2009-02-10 10:44:00,78.25,78.32,78.25,78.295,216400000.0
2009-02-10 10:45:00,78.295,78.335,78.285,78.325,243800000.0
2009-02-10 10:46:00,78.32,78.32,78.27,78.27,239600000.0
2009-02-10 10:47:00,78.265,78.295,78.265,78.275,200400000.0
2009-02-10 10:48:00,78.275,78.29,78.195,78.195,210600000.0
2009-02-10 10:49:00,78.195,78.23,78.17,78.225,170600000.0
2009-02-10 10:50:00,78.215,78.25,78.195,78.25,310800000.0
2009-02-10 10:51:00,78.25,78.31,78.25,78.255,416800000.0
2009-02-10 10:52:00,78.245,78.29,78.24,78.28,186400000.0
2009-02-10 10:53:00,78.285,78.3,78.25,78.27,204400000.0
2009-02-10 10:54:00,78.27,78.28,78.19,78.215,260200000.0
2009-02-10 10:55:00,78.215,78.255,78.21,78.245,206000000.0
2009-02-10 10:56:00,78.245,78.27,78.23,78.235,286600000.0
2009-02-10 10:57:00,78.235,78.235,78.205,78.215,184000000.0
2009-02-10 10:58:00,78.215,78.235,78.185,78.2,265000000.0
2009-02-10 10:59:00,78.215,78.29,78.215,78.29,276600000.0
2009-02-10 11:00:00,78.285,78.285,78.215,78.22,219400000.0
2009-02-10 11:01:00,78.23,78.23,78.115,78.13,250600000.0
2009-02-10 11:02:00,78.135,78.135,78.08,78.125,322000000.0
2009-02-10 11:03:00,78.125,78.225,78.11,78.21,314400000.0
2009-02-10 11:04:00,78.21,78.26,78.21,78.26,333600000.0
2009-02-10 11:05:00,78.26,78.265,78.18,78.215,323200000.0
2009-02-10 11:06:00,78.215,78.215,78.16,78.19,253800000.0
2009-02-10 11:07:00,78.18,78.195,78.135,78.155,317200000.0
2009-02-10 11:08:00,78.16,78.195,78.15,78.165,257200000.0
2009-02-10 11:09:00,78.16,78.175,78.135,78.155,237400000.0
2009-02-10 11:10:00,78.15,78.15,78.09,78.1,276600000.0
2009-02-10 11:11:00,78.1,78.1,77.975,78.03,320600000.0
2009-02-10 11:12:00,78.03,78.055,78.015,78.05,304000000.0
2009-02-10 11:13:00,78.055,78.09,78.055,78.06,207200000.0
2009-02-10 11:14:00,78.065,78.08,78.03,78.03,274400000.0
2009-02-10 11:15:00,78.03,78.08,78.025,78.065,306600000.0
2009-02-10 11:16:00,78.065,78.08,78.015,78.015,259800000.0
2009-02-10 11:17:00,78.02,78.03,78.005,78.025,193800000.0
2009-02-10 11:18:00,78.03,78.04,77.99,77.995,216800000.0
2009-02-10 11:19:00,77.99,78.015,77.965,77.995,246200000.0
2009-02-10 11:20:00,77.995,78.01,77.92,77.94,315600000.0
2009-02-10 11:21:00,77.95,78.01,77.945,77.97,372000000.0
2009-02-10 11:22:00,77.975,77.995,77.97,77.99,173800000.0
2009-02-10 11:23:00,77.995,77.995,77.815,77.815,356000000.0
2009-02-10 11:24:00,77.815,77.89,77.795,77.89,352400001.0
2009-02-10 11:25:00,77.895,77.99,77.895,77.985,255000000.0
2009-02-10 11:26:00,77.98,78.115,77.97,78.06,360800000.0
2009-02-10 11:27:00,78.06,78.095,78.05,78.07,294600000.0
2009-02-10 11:28:00,78.075,78.14,78.065,78.135,357000000.0
2009-02-10 11:29:00,78.13,78.13,78.1,78.105,140600000.0
2009-02-10 11:30:00,78.105,78.12,78.075,78.105,217400000.0
2009-02-10 11:31:00,78.1,78.125,78.09,78.12,167000000.0
2009-02-10 11:32:00,78.125,78.15,78.085,78.135,282100000.0
2009-02-10 11:33:00,78.14,78.275,78.14,78.265,362200000.0
2009-02-10 11:34:00,78.265,78.3,78.25,78.27,270400000.0
2009-02-10 11:35:00,78.275,78.33,78.265,78.3,339000000.0
2009-02-10 11:36:00,78.295,78.35,78.295,78.335,295200000.0
2009-02-10 11:37:00,78.34,78.365,78.33,78.33,218400000.0
2009-02-10 11:38:00,78.335,78.37,78.305,78.37,243000000.0
2009-02-10 11:39:00,78.365,78.42,78.36,78.405,346400000.0
2009-02-10 11:40:00,78.405,78.41,78.38,78.395,319200000.0
2009-02-10 11:41:00,78.395,78.405,78.375,78.375,163200000.0
2009-02-10 11:42:00,78.375,78.405,78.355,78.39,164800000.0
2009-02-10 11:43:00,78.39,78.39,78.35,78.375,189000000.0
2009-02-10 11:44:00,78.375,78.395,78.365,78.37,255600000.0
2009-02-10 11:45:00,78.37,78.375,78.34,78.345,181400000.0
2009-02-10 11:46:00,78.345,78.355,78.315,78.315,218000000.0
2009-02-10 11:47:00,78.31,78.325,78.275,78.275,206600000.0
2009-02-10 11:48:00,78.275,78.295,78.26,78.295,229600000.0
2009-02-10 11:49:00,78.29,78.34,78.285,78.32,256600000.0
2009-02-10 11:50:00,78.32,78.32,78.27,78.27,179000000.0
2009-02-10 11:51:00,78.265,78.285,78.25,78.275,247200000.0
2009-02-10 11:52:00,78.28,78.3,78.27,78.29,99800000.0
2009-02-10 11:53:00,78.285,78.305,78.22,78.25,282200000.0
2009-02-10 11:54:00,78.255,78.265,78.23,78.255,272400000.0
2009-02-10 11:55:00,78.26,78.315,78.25,78.3,304600000.0
2009-02-10 11:56:00,78.295,78.32,78.285,78.285,176000000.0
2009-02-10 11:57:00,78.285,78.295,78.275,78.275,97000000.0
2009-02-10 11:58:00,78.27,78.31,78.27,78.3,154400000.0
2009-02-10 11:59:00,78.3,78.3,78.24,78.255,237800000.0
2009-02-10 12:00:00,78.255,78.285,78.255,78.275,117400000.0
2009-02-10 12:01:00,78.275,78.275,78.245,78.27,175000000.0
2009-02-10 12:02:00,78.275,78.275,78.26,78.27,76400000.0
2009-02-10 12:03:00,78.27,78.275,78.23,78.23,98200000.0
2009-02-10 12:04:00,78.23,78.24,78.23,78.23,76800000.0
2009-02-10 12:05:00,78.23,78.27,78.22,78.27,208400000.0
2009-02-10 12:06:00,78.275,78.285,78.25,78.28,141600000.0
2009-02-10 12:07:00,78.285,78.365,78.285,78.36,279600000.0
2009-02-10 12:08:00,78.355,78.405,78.34,78.405,218000000.0
2009-02-10 12:09:00,78.41,78.41,78.385,78.4,208200000.0
2009-02-10 12:10:00,78.405,78.415,78.365,78.37,318000000.0
2009-02-10 12:11:00,78.375,78.395,78.355,78.39,206200000.0
2009-02-10 12:12:00,78.39,78.4,78.34,78.36,202000000.0
2009-02-10 12:13:00,78.365,78.37,78.34,78.345,185600000.0
2009-02-10 12:14:00,78.35,78.41,78.335,78.385,322000000.0
2009-02-10 12:15:00,78.39,78.4,78.38,78.385,213800000.0
2009-02-10 12:16:00,78.39,78.41,78.385,78.4,169000000.0
2009-02-10 12:17:00,78.405,78.44,78.385,78.39,143600000.0
2009-02-10 12:18:00,78.4,78.405,78.385,78.4,131600000.0
2009-02-10 12:19:00,78.4,78.42,78.375,78.385,262400000.0
2009-02-10 12:20:00,78.385,78.43,78.385,78.415,197000000.0
2009-02-10 12:21:00,78.41,78.415,78.38,78.415,239600000.0
2009-02-10 12:22:00,78.41,78.415,78.38,78.38,166800000.0
2009-02-10 12:23:00,78.38,78.38,78.35,78.355,199000000.0
2009-02-10 12:24:00,78.35,78.365,78.345,78.35,91800000.0
2009-02-10 12:25:00,78.35,78.405,78.345,78.39,166600000.0
2009-02-10 12:26:00,78.385,78.41,78.385,78.405,86000000.0
2009-02-10 12:27:00,78.405,78.42,78.38,78.385,276600000.0
2009-02-10 12:28:00,78.385,78.415,78.37,78.39,131800000.0
2009-02-10 12:29:00,78.395,78.445,78.395,78.425,208200000.0
2009-02-10 12:30:00,78.425,78.445,78.41,78.41,206400000.0
2009-02-10 12:31:00,78.4,78.51,78.4,78.505,238400000.0
2009-02-10 12:32:00,78.52,78.54,78.485,78.525,313200000.0
2009-02-10 12:33:00,78.525,78.59,78.505,78.55,304400000.0
2009-02-10 12:34:00,78.55,78.57,78.515,78.56,237600000.0
2009-02-10 12:35:00,78.565,78.57,78.515,78.54,309800000.0
2009-02-10 12:36:00,78.545,78.61,78.53,78.6,322800000.0
2009-02-10 12:37:00,78.6,78.63,78.59,78.605,335600000.0
2009-02-10 12:38:00,78.61,78.665,78.605,78.655,250800000.0
2009-02-10 12:39:00,78.665,78.695,78.65,78.67,255400000.0
2009-02-10 12:40:00,78.665,78.68,78.635,78.65,299200000.0
2009-02-10 12:41:00,78.65,78.705,78.625,78.7,280600000.0
2009-02-10 12:42:00,78.695,78.695,78.67,78.67,221400000.0
2009-02-10 12:43:00,78.665,78.67,78.635,78.655,237800000.0
2009-02-10 12:44:00,78.655,78.695,78.655,78.655,179600000.0
2009-02-10 12:45:00,78.65,78.665,78.64,78.655,158600000.0
2009-02-10 12:46:00,78.65,78.685,78.635,78.68,210000000.0
2009-02-10 12:47:00,78.675,78.685,78.67,78.67,175000000.0
2009-02-10 12:48:00,78.665,78.665,78.63,78.63,186600000.0
2009-02-10 12:49:00,78.63,78.63,78.57,78.57,239800000.0
2009-02-10 12:50:00,78.57,78.575,78.56,78.575,214200000.0
2009-02-10 12:51:00,78.58,78.59,78.55,78.565,193600000.0
2009-02-10 12:52:00,78.565,78.565,78.53,78.545,326200000.0
2009-02-10 12:53:00,78.545,78.62,78.53,78.62,298400000.0
2009-02-10 12:54:00,78.62,78.62,78.575,78.575,290400000.0
2009-02-10 12:55:00,78.575,78.585,78.55,78.58,208400000.0
2009-02-10 12:56:00,78.58,78.6,78.58,78.595,102800000.0
2009-02-10 12:57:00,78.595,78.63,78.57,78.625,278800000.0
2009-02-10 12:58:00,78.62,78.64,78.615,78.635,196600000.0
2009-02-10 12:59:00,78.635,78.65,78.585,78.59,140200000.0
2009-02-10 13:00:00,78.59,78.6,78.505,78.505,221400000.0
2009-02-10 13:01:00,78.505,78.505,78.465,78.465,319800000.0
2009-02-10 13:02:00,78.46,78.55,78.46,78.55,281200000.0
2009-02-10 13:03:00,78.55,78.575,78.545,78.565,232600000.0
2009-02-10 13:04:00,78.57,78.59,78.53,78.545,225000000.0
2009-02-10 13:05:00,78.54,78.55,78.52,78.525,226600000.0
2009-02-10 13:06:00,78.525,78.545,78.475,78.475,304400000.0
2009-02-10 13:07:00,78.475,78.485,78.445,78.465,170200000.0
2009-02-10 13:08:00,78.465,78.48,78.435,78.45,243600000.0
2009-02-10 13:09:00,78.45,78.455,78.405,78.425,260000000.0
2009-02-10 13:10:00,78.425,78.475,78.425,78.475,166800000.0
2009-02-10 13:11:00,78.47,78.48,78.455,78.465,229000000.0
2009-02-10 13:12:00,78.47,78.495,78.465,78.48,147000000.0
2009-02-10 13:13:00,78.48,78.49,78.46,78.465,205200000.0
2009-02-10 13:14:00,78.465,78.48,78.455,78.46,196200000.0
2009-02-10 13:15:00,78.455,78.47,78.44,78.455,135600000.0
2009-02-10 13:16:00,78.455,78.46,78.455,78.46,32800000.0
2009-02-10 13:17:00,78.47,78.51,78.47,78.49,197600000.0
2009-02-10 13:18:00,78.5,78.505,78.475,78.48,142600000.0
2009-02-10 13:19:00,78.48,78.505,78.465,78.465,158600000.0
2009-02-10 13:20:00,78.465,78.465,78.455,78.455,109600000.0
2009-02-10 13:21:00,78.46,78.485,78.455,78.485,123400000.0
2009-02-10 13:22:00,78.48,78.51,78.46,78.46,142600000.0
2009-02-10 13:23:00,78.46,78.485,78.455,78.475,89800000.0
2009-02-10 13:24:00,78.475,78.495,78.475,78.49,132000000.0
2009-02-10 13:25:00,78.48,78.54,78.48,78.535,166600000.0
2009-02-10 13:26:00,78.53,78.535,78.5,78.5,166000000.0
2009-02-10 13:27:00,78.5,78.51,78.485,78.49,75000000.0
2009-02-10 13:28:00,78.495,78.535,78.495,78.53,108200000.0
2009-02-10 13:29:00,78.525,78.545,78.51,78.515,124200000.0
2009-02-10 13:30:00,78.51,78.525,78.51,78.51,86600000.0
2009-02-10 13:31:00,78.515,78.535,78.51,78.525,58400000.0
2009-02-10 13:32:00,78.525,78.535,78.46,78.47,197600000.0
2009-02-10 13:33:00,78.47,78.48,78.42,78.44,179600000.0
2009-02-10 13:34:00,78.44,78.515,78.435,78.51,172400000.0
2009-02-10 13:35:00,78.505,78.515,78.495,78.5,176800000.0
2009-02-10 13:36:00,78.5,78.505,78.44,78.47,232800000.0
2009-02-10 13:37:00,78.475,78.49,78.475,78.48,138600000.0
2009-02-10 13:38:00,78.485,78.485,78.435,78.45,132000000.0
2009-02-10 13:39:00,78.45,78.49,78.445,78.47,210400000.0
2009-02-10 13:40:00,78.47,78.51,78.47,78.485,148200000.0
2009-02-10 13:41:00,78.485,78.54,78.485,78.54,180200000.0
2009-02-10 13:42:00,78.545,78.59,78.54,78.59,223400000.0
2009-02-10 13:43:00,78.595,78.61,78.575,78.575,247200000.0
2009-02-10 13:44:00,78.565,78.57,78.5,78.52,326800000.0
2009-02-10 13:45:00,78.52,78.595,78.52,78.595,257200000.0
2009-02-10 13:46:00,78.595,78.595,78.575,78.59,204200000.0
2009-02-10 13:47:00,78.595,78.68,78.595,78.665,209000000.0
2009-02-10 13:48:00,78.66,78.67,78.645,78.655,150200000.0
2009-02-10 13:49:00,78.665,78.665,78.63,78.64,182600000.0
2009-02-10 13:50:00,78.635,78.65,78.605,78.64,201800000.0
2009-02-10 13:51:00,78.645,78.725,78.64,78.715,334800000.0
2009-02-10 13:52:00,78.71,78.715,78.68,78.705,258000000.0
2009-02-10 13:53:00,78.685,78.7,78.675,78.7,41600000.0
2009-02-10 13:54:00,78.7,78.71,78.7,78.7,95400000.0
2009-02-10 13:55:00,78.7,78.7,78.635,78.65,289400000.0
2009-02-10 13:56:00,78.64,78.645,78.61,78.61,259200000.0
2009-02-10 13:57:00,78.615,78.64,78.58,78.595,225000000.0
2009-02-10 13:58:00,78.59,78.59,78.57,78.585,224600000.0
2009-02-10 13:59:00,78.59,78.605,78.575,78.59,259200000.0
2009-02-10 14:00:00,78.6,78.6,78.56,78.59,207600000.0
2009-02-10 14:01:00,78.59,78.59,78.525,78.535,241000000.0
2009-02-10 14:02:00,78.525,78.545,78.475,78.495,256800000.0
2009-02-10 14:03:00,78.49,78.49,78.46,78.485,229400000.0
2009-02-10 14:04:00,78.485,78.505,78.465,78.475,206600000.0
2009-02-10 14:05:00,78.47,78.48,78.46,78.48,196200000.0
2009-02-10 14:06:00,78.475,78.52,78.475,78.515,216800000.0
2009-02-10 14:07:00,78.515,78.55,78.49,78.5,278600000.0
2009-02-10 14:08:00,78.5,78.55,78.5,78.55,382000000.0
2009-02-10 14:09:00,78.55,78.56,78.52,78.525,226600000.0
2009-02-10 14:10:00,78.525,78.535,78.5,78.505,142400000.0
2009-02-10 14:11:00,78.505,78.525,78.5,78.525,125000000.0
2009-02-10 14:12:00,78.525,78.53,78.52,78.53,104000000.0
2009-02-10 14:13:00,78.535,78.59,78.535,78.59,210800000.0
2009-02-10 14:14:00,78.595,78.6,78.565,78.575,105800000.0
2009-02-10 14:15:00,78.57,78.62,78.57,78.62,179400000.0
2009-02-10 14:16:00,78.625,78.705,78.62,78.705,240200000.0
2009-02-10 14:17:00,78.705,78.715,78.62,78.63,251000000.0
2009-02-10 14:18:00,78.63,78.645,78.6,78.645,145200000.0
2009-02-10 14:19:00,78.645,78.675,78.6,78.6,304800000.0
2009-02-10 14:20:00,78.605,78.655,78.605,78.625,221000000.0
2009-02-10 14:21:00,78.625,78.685,78.62,78.675,227700000.0
2009-02-10 14:22:00,78.675,78.685,78.62,78.62,192400000.0
2009-02-10 14:23:00,78.62,78.68,78.605,78.66,275400000.0
2009-02-10 14:24:00,78.66,78.68,78.63,78.64,225200000.0
2009-02-10 14:25:00,78.64,78.64,78.615,78.615,193000000.0
2009-02-10 14:26:00,78.615,78.635,78.61,78.61,119200000.0
2009-02-10 14:27:00,78.615,78.615,78.585,78.6,90400000.0
2009-02-10 14:28:00,78.6,78.615,78.595,78.605,68000000.0
2009-02-10 14:29:00,78.605,78.625,78.595,78.625,138800000.0
2009-02-10 14:30:00,78.615,78.64,78.61,78.63,171200000.0
2009-02-10 14:31:00,78.63,78.63,78.59,78.595,177400000.0
2009-02-10 14:32:00,78.6,78.635,78.595,78.6,104200000.0
2009-02-10 14:33:00,78.6,78.605,78.59,78.595,129400000.0
2009-02-10 14:34:00,78.595,78.63,78.595,78.63,156600000.0
2009-02-10 14:35:00,78.625,78.635,78.585,78.585,143200000.0
2009-02-10 14:36:00,78.59,78.64,78.59,78.615,188400000.0
2009-02-10 14:37:00,78.615,78.68,78.615,78.675,201600000.0
2009-02-10 14:38:00,78.68,78.69,78.66,78.665,107600000.0
2009-02-10 14:39:00,78.675,78.695,78.665,78.695,93000000.0
2009-02-10 14:40:00,78.695,78.775,78.68,78.775,231400000.0
2009-02-10 14:41:00,78.775,78.79,78.735,78.755,208800000.0
2009-02-10 14:42:00,78.76,78.765,78.73,78.745,193000000.0
2009-02-10 14:43:00,78.74,78.745,78.715,78.73,172000000.0
2009-02-10 14:44:00,78.73,78.745,78.73,78.745,67200000.0
2009-02-10 14:45:00,78.735,78.745,78.71,78.71,102600000.0
2009-02-10 14:46:00,78.71,78.75,78.705,78.73,118600000.0
2009-02-10 14:47:00,78.735,78.755,78.71,78.735,198200000.0
2009-02-10 14:48:00,78.73,78.755,78.71,78.745,171200000.0
2009-02-10 14:49:00,78.745,78.77,78.735,78.735,159800000.0
2009-02-10 14:50:00,78.74,78.785,78.735,78.76,165200000.0
2009-02-10 14:51:00,78.76,78.78,78.75,78.77,164200000.0
2009-02-10 14:52:00,78.77,78.8,78.745,78.79,192800000.0
2009-02-10 14:53:00,78.795,78.8,78.74,78.745,308000000.0
2009-02-10 14:54:00,78.74,78.74,78.67,78.68,189200000.0
2009-02-10 14:55:00,78.675,78.73,78.67,78.7,280200000.0
2009-02-10 14:56:00,78.705,78.72,78.7,78.71,90800000.0
2009-02-10 14:57:00,78.72,78.73,78.71,78.715,132800000.0
2009-02-10 14:58:00,78.72,78.8,78.72,78.795,192400000.0
2009-02-10 14:59:00,78.79,78.8,78.78,78.78,91600000.0
2009-02-10 15:00:00,78.785,78.795,78.77,78.775,180000000.0
2009-02-10 15:01:00,78.77,78.785,78.76,78.765,250600000.0
2009-02-10 15:02:00,78.77,78.77,78.745,78.75,148200000.0
2009-02-10 15:03:00,78.745,78.755,78.725,78.755,177400000.0
2009-02-10 15:04:00,78.75,78.76,78.74,78.76,211800000.0
2009-02-10 15:05:00,78.76,78.805,78.76,78.79,189000000.0
2009-02-10 15:06:00,78.785,78.79,78.765,78.775,186200000.0
2009-02-10 15:07:00,78.775,78.785,78.77,78.775,181000000.0
2009-02-10 15:08:00,78.775,78.79,78.775,78.785,142000000.0
2009-02-10 15:09:00,78.78,78.8,78.73,78.76,200200000.0
2009-02-10 15:10:00,78.755,78.76,78.71,78.71,237600000.0
2009-02-10 15:11:00,78.715,78.73,78.695,78.71,208600000.0
2009-02-10 15:12:00,78.705,78.705,78.675,78.695,145000000.0
2009-02-10 15:13:00,78.69,78.695,78.615,78.63,202600000.0
2009-02-10 15:14:00,78.64,78.65,78.585,78.59,257800000.0
2009-02-10 15:15:00,78.58,78.62,78.575,78.595,177600000.0
2009-02-10 15:16:00,78.595,78.615,78.585,78.61,236000000.0
2009-02-10 15:17:00,78.61,78.64,78.61,78.635,238000000.0
2009-02-10 15:18:00,78.635,78.665,78.625,78.65,173600000.0
2009-02-10 15:19:00,78.655,78.675,78.65,78.67,128600000.0
2009-02-10 15:20:00,78.675,78.695,78.66,78.695,128000000.0
2009-02-10 15:21:00,78.695,78.72,78.685,78.685,125200000.0
2009-02-10 15:22:00,78.685,78.685,78.65,78.665,266400000.0
2009-02-10 15:23:00,78.67,78.69,78.665,78.665,124400000.0
2009-02-10 15:24:00,78.655,78.66,78.625,78.645,228800000.0
2009-02-10 15:25:00,78.64,78.675,78.64,78.66,152800000.0
2009-02-10 15:26:00,78.66,78.67,78.625,78.63,133400000.0
2009-02-10 15:27:00,78.63,78.66,78.63,78.655,165000000.0
2009-02-10 15:28:00,78.66,78.67,78.65,78.67,96600000.0
2009-02-10 15:29:00,78.66,78.66,78.63,78.655,126600000.0
2009-02-10 15:30:00,78.66,78.66,78.61,78.61,148800000.0
2009-02-10 15:31:00,78.61,78.64,78.6,78.63,195400000.0
2009-02-10 15:32:00,78.62,78.68,78.6,78.67,229000000.0
2009-02-10 15:33:00,78.675,78.705,78.67,78.695,138200000.0
2009-02-10 15:34:00,78.695,78.705,78.655,78.655,109600000.0
2009-02-10 15:35:00,78.655,78.68,78.615,78.615,213600000.0
2009-02-10 15:36:00,78.61,78.625,78.575,78.61,233200000.0
2009-02-10 15:37:00,78.605,78.625,78.605,78.615,111000000.0
2009-02-10 15:38:00,78.62,78.645,78.59,78.605,139800000.0
2009-02-10 15:39:00,78.605,78.61,78.59,78.59,175600000.0
2009-02-10 15:40:00,78.59,78.61,78.55,78.55,215200000.0
2009-02-10 15:41:00,78.55,78.555,78.525,78.545,201600000.0
2009-02-10 15:42:00,78.545,78.585,78.51,78.51,203800000.0
2009-02-10 15:43:00,78.51,78.545,78.51,78.51,308000000.0
2009-02-10 15:44:00,78.52,78.52,78.495,78.495,125600000.0
2009-02-10 15:45:00,78.495,78.525,78.49,78.505,190200000.0
2009-02-10 15:46:00,78.505,78.515,78.425,78.47,319600000.0
2009-02-10 15:47:00,78.465,78.51,78.465,78.495,223800000.0
2009-02-10 15:48:00,78.5,78.51,78.475,78.49,221200000.0
2009-02-10 15:49:00,78.49,78.545,78.49,78.545,114800000.0
2009-02-10 15:50:00,78.55,78.56,78.49,78.49,232400000.0
2009-02-10 15:51:00,78.485,78.53,78.485,78.515,208600000.0
2009-02-10 15:52:00,78.515,78.52,78.48,78.49,152800000.0
2009-02-10 15:53:00,78.485,78.5,78.45,78.45,168600000.0
2009-02-10 15:54:00,78.445,78.5,78.44,78.465,186400000.0
2009-02-10 15:55:00,78.465,78.515,78.465,78.515,197800000.0
2009-02-10 15:56:00,78.52,78.52,78.46,78.46,250200000.0
2009-02-10 15:57:00,78.46,78.46,78.41,78.41,209200000.0
2009-02-10 15:58:00,78.42,78.46,78.42,78.44,129200000.0
2009-02-10 15:59:00,78.445,78.445,78.375,78.39,145000000.0
2009-02-10 16:00:00,78.395,78.43,78.365,78.375,270400000.0
2009-02-10 16:01:00,78.375,78.45,78.375,78.445,282200000.0
2009-02-10 16:02:00,78.445,78.45,78.425,78.445,262400000.0
2009-02-10 16:03:00,78.455,78.465,78.44,78.44,152200000.0
2009-02-10 16:04:00,78.44,78.465,78.425,78.455,186400000.0
2009-02-10 16:05:00,78.455,78.475,78.42,78.455,221000000.0
2009-02-10 16:06:00,78.46,78.5,78.46,78.48,198000000.0
2009-02-10 16:07:00,78.485,78.57,78.485,78.57,209000000.0
2009-02-10 16:08:00,78.575,78.605,78.56,78.575,298400000.0
2009-02-10 16:09:00,78.58,78.62,78.555,78.565,324800000.0
2009-02-10 16:10:00,78.57,78.59,78.56,78.57,129200000.0
2009-02-10 16:11:00,78.565,78.565,78.52,78.54,138600000.0
2009-02-10 16:12:00,78.545,78.555,78.51,78.525,98800000.0
2009-02-10 16:13:00,78.52,78.525,78.485,78.49,170800000.0
2009-02-10 16:14:00,78.495,78.51,78.49,78.51,90800000.0
2009-02-10 16:15:00,78.5,78.51,78.455,78.465,241600000.0
2009-02-10 16:16:00,78.465,78.465,78.42,78.445,191800000.0
2009-02-10 16:17:00,78.445,78.515,78.435,78.51,169200000.0
2009-02-10 16:18:00,78.515,78.56,78.51,78.555,169200000.0
2009-02-10 16:19:00,78.55,78.555,78.53,78.545,94000000.0
2009-02-10 16:20:00,78.55,78.565,78.54,78.555,75600000.0
2009-02-10 16:21:00,78.555,78.6,78.5,78.51,211800000.0
2009-02-10 16:22:00,78.5,78.535,78.495,78.535,210000000.0
2009-02-10 16:23:00,78.54,78.58,78.53,78.575,276400000.0
2009-02-10 16:24:00,78.58,78.6,78.56,78.58,209400000.0
2009-02-10 16:25:00,78.575,78.58,78.505,78.515,241400000.0
2009-02-10 16:26:00,78.52,78.52,78.495,78.52,88400000.0
2009-02-10 16:27:00,78.515,78.535,78.48,78.48,174800000.0
2009-02-10 16:28:00,78.48,78.565,78.465,78.535,218800000.0
2009-02-10 16:29:00,78.54,78.55,78.47,78.475,211200000.0
2009-02-10 16:30:00,78.48,78.525,78.445,78.455,225800000.0
2009-02-10 16:31:00,78.455,78.495,78.455,78.49,156600000.0
2009-02-10 16:32:00,78.5,78.515,78.485,78.5,146800000.0
2009-02-10 16:33:00,78.5,78.555,78.485,78.545,191200000.0
2009-02-10 16:34:00,78.545,78.555,78.515,78.515,179000000.0
2009-02-10 16:35:00,78.515,78.57,78.49,78.555,214000000.0
2009-02-10 16:36:00,78.56,78.595,78.545,78.57,188000000.0
2009-02-10 16:37:00,78.565,78.6,78.56,78.56,128400000.0
2009-02-10 16:38:00,78.565,78.57,78.515,78.545,159600000.0
2009-02-10 16:39:00,78.55,78.57,78.535,78.555,154800000.0
2009-02-10 16:40:00,78.555,78.56,78.54,78.56,54000000.0
2009-02-10 16:41:00,78.56,78.565,78.535,78.535,125200000.0
2009-02-10 16:42:00,78.535,78.585,78.525,78.585,140800000.0
2009-02-10 16:43:00,78.575,78.58,78.535,78.565,124800000.0
2009-02-10 16:44:00,78.565,78.635,78.525,78.53,198400000.0
2009-02-10 16:45:00,78.535,78.61,78.535,78.56,216000000.0
2009-02-10 16:46:00,78.565,78.605,78.565,78.575,144000000.0
2009-02-10 16:47:00,78.58,78.63,78.58,78.615,184600000.0
2009-02-10 16:48:00,78.62,78.67,78.615,78.65,164200000.0
2009-02-10 16:49:00,78.645,78.65,78.59,78.61,165000000.0
2009-02-10 16:50:00,78.615,78.69,78.615,78.68,146000000.0
2009-02-10 16:51:00,78.675,78.675,78.625,78.655,208200000.0
2009-02-10 16:52:00,78.665,78.675,78.605,78.62,147600000.0
2009-02-10 16:53:00,78.62,78.67,78.615,78.625,116200000.0
2009-02-10 16:54:00,78.62,78.635,78.6,78.615,149200000.0
2009-02-10 16:55:00,78.615,78.635,78.57,78.585,141800000.0
2009-02-10 16:56:00,78.585,78.59,78.54,78.57,197600000.0
2009-02-10 16:57:00,78.57,78.645,78.56,78.645,237000000.0
2009-02-10 16:58:00,78.645,78.665,78.635,78.66,90000000.0
2009-02-10 16:59:00,78.66,78.695,78.65,78.67,175400000.0
2009-02-10 17:00:00,78.695,78.73,78.66,78.69,235800000.0
2009-02-10 17:01:00,78.69,78.72,78.69,78.705,123200000.0
2009-02-10 17:02:00,78.705,78.78,78.705,78.75,242800000.0
2009-02-10 17:03:00,78.75,78.805,78.74,78.8,266400000.0
2009-02-10 17:04:00,78.805,78.88,78.805,78.845,284600000.0
2009-02-10 17:05:00,78.85,78.91,78.85,78.895,344600000.0
2009-02-10 17:06:00,78.9,78.965,78.9,78.96,306400000.0
2009-02-10 17:07:00,78.96,78.985,78.92,78.93,191600000.0
2009-02-10 17:08:00,78.92,78.92,78.875,78.895,165000000.0
2009-02-10 17:09:00,78.885,78.94,78.885,78.94,181400000.0
2009-02-10 17:10:00,78.95,78.985,78.925,78.96,174400000.0
2009-02-10 17:11:00,78.955,78.965,78.885,78.92,163000000.0
2009-02-10 17:12:00,78.92,78.945,78.875,78.885,154400000.0
2009-02-10 17:13:00,78.89,78.895,78.81,78.845,162200000.0
2009-02-10 17:14:00,78.85,78.87,78.84,78.865,189200000.0
2009-02-10 17:15:00,78.875,78.905,78.875,78.9,122200000.0
2009-02-10 17:16:00,78.895,78.94,78.89,78.935,182200000.0
2009-02-10 17:17:00,78.94,78.955,78.895,78.91,150000000.0
2009-02-10 17:18:00,78.91,78.92,78.84,78.86,171000000.0
2009-02-10 17:19:00,78.86,78.865,78.815,78.815,137600000.0
2009-02-10 17:20:00,78.82,78.88,78.82,78.835,150000000.0
2009-02-10 17:21:00,78.83,78.83,78.76,78.76,208800000.0
2009-02-10 17:22:00,78.76,78.795,78.72,78.76,201800000.0
2009-02-10 17:23:00,78.755,78.805,78.72,78.79,215000000.0
2009-02-10 17:24:00,78.78,78.78,78.715,78.755,194400000.0
2009-02-10 17:25:00,78.76,78.775,78.725,78.77,188000000.0
2009-02-10 17:26:00,78.765,78.805,78.75,78.77,195600000.0
2009-02-10 17:27:00,78.775,78.885,78.77,78.865,194400000.0
2009-02-10 17:28:00,78.865,78.895,78.86,78.885,145800000.0
2009-02-10 17:29:00,78.885,78.935,78.875,78.91,202200000.0
2009-02-10 17:30:00,78.905,78.94,78.86,78.9,248000000.0
2009-02-10 17:31:00,78.89,78.97,78.89,78.95,216200000.0
2009-02-10 17:32:00,78.95,79.045,78.95,79.025,264400000.0
2009-02-10 17:33:00,79.03,79.03,78.975,78.975,160600000.0
2009-02-10 17:34:00,78.97,79.01,78.97,79.0,186800000.0
2009-02-10 17:35:00,79.005,79.015,78.945,78.955,145000000.0
2009-02-10 17:36:00,78.96,78.98,78.925,78.935,202000000.0
2009-02-10 17:37:00,78.94,78.98,78.93,78.98,256600000.0
2009-02-10 17:38:00,78.985,78.995,78.955,78.955,202400000.0
2009-02-10 17:39:00,78.955,78.975,78.935,78.965,148400000.0
2009-02-10 17:40:00,78.96,79.05,78.935,79.02,217200000.0
2009-02-10 17:41:00,79.03,79.055,79.01,79.05,192000000.0
2009-02-10 17:42:00,79.055,79.06,79.015,79.025,181600000.0
2009-02-10 17:43:00,79.025,79.025,78.935,78.965,246600000.0
2009-02-10 17:44:00,78.965,78.975,78.93,78.945,180600000.0
2009-02-10 17:45:00,78.94,78.98,78.935,78.955,234400000.0
2009-02-10 17:46:00,78.955,78.97,78.925,78.925,198400000.0
2009-02-10 17:47:00,78.925,78.97,78.92,78.94,232600000.0
2009-02-10 17:48:00,78.935,79.025,78.925,79.025,230200000.0
2009-02-10 17:49:00,79.015,79.075,79.0,79.075,212800000.0
2009-02-10 17:50:00,79.07,79.075,79.02,79.075,159200000.0
2009-02-10 17:51:00,79.07,79.085,79.035,79.07,234600000.0
2009-02-10 17:52:00,79.07,79.11,79.07,79.075,227200000.0
2009-02-10 17:53:00,79.085,79.1,79.05,79.075,217200000.0
2009-02-10 17:54:00,79.075,79.11,79.04,79.105,231200000.0
2009-02-10 17:55:00,79.1,79.135,79.09,79.09,182400000.0
2009-02-10 17:56:00,79.09,79.1,79.03,79.045,158000000.0
2009-02-10 17:57:00,79.045,79.045,79.015,79.03,170400000.0
2009-02-10 17:58:00,79.03,79.03,78.95,78.955,206000000.0
2009-02-10 17:59:00,78.96,79.065,78.95,78.99,303400000.0
2009-02-10 18:00:00,78.995,79.235,78.94,79.205,302800000.0
2009-02-10 18:01:00,79.205,79.42,79.2,79.36,314600000.0
2009-02-10 18:02:00,79.365,79.375,79.07,79.07,306600000.0
2009-02-10 18:03:00,79.075,79.075,78.915,78.94,297100000.0
2009-02-10 18:04:00,78.925,79.075,78.915,79.075,334200000.0
2009-02-10 18:05:00,79.085,79.16,78.985,79.0,312800000.0
2009-02-10 18:06:00,79.005,79.005,78.74,78.74,304200000.0
2009-02-10 18:07:00,78.74,78.98,78.695,78.84,293600000.0
2009-02-10 18:08:00,78.84,78.995,78.815,78.965,383100000.0
2009-02-10 18:09:00,78.965,78.985,78.915,78.97,334400000.0
2009-02-10 18:10:00,78.98,78.99,78.85,78.865,338200000.0
2009-02-10 18:11:00,78.865,78.895,78.76,78.82,367400000.0
2009-02-10 18:12:00,78.815,78.845,78.62,78.625,344400000.0
2009-02-10 18:13:00,78.615,78.785,78.56,78.74,377400000.0
2009-02-10 18:14:00,78.73,78.84,78.68,78.84,353400000.0
2009-02-10 18:15:00,78.83,78.855,78.765,78.83,347000000.0
2009-02-10 18:16:00,78.83,78.845,78.695,78.745,318400000.0
2009-02-10 18:17:00,78.74,78.8,78.725,78.795,361200000.0
2009-02-10 18:18:00,78.8,78.84,78.72,78.735,299600000.0
2009-02-10 18:19:00,78.74,78.845,78.705,78.845,239200000.0
2009-02-10 18:20:00,78.865,78.99,78.86,78.985,304000000.0
2009-02-10 18:21:00,78.985,79.0,78.9,78.955,318800000.0
2009-02-10 18:22:00,78.97,79.005,78.915,78.97,349800000.0
2009-02-10 18:23:00,78.97,78.99,78.935,78.945,253800000.0
2009-02-10 18:24:00,78.95,78.95,78.805,78.825,307800000.0
2009-02-10 18:25:00,78.835,78.92,78.715,78.84,349800000.0
2009-02-10 18:26:00,78.84,78.92,78.77,78.805,329400000.0
2009-02-10 18:27:00,78.805,78.88,78.805,78.845,291400000.0
2009-02-10 18:28:00,78.84,78.91,78.775,78.815,340200000.0
2009-02-10 18:29:00,78.83,78.89,78.83,78.855,344600000.0
2009-02-10 18:30:00,78.85,78.85,78.685,78.685,386600000.0
2009-02-10 18:31:00,78.68,78.73,78.595,78.665,423600000.0
2009-02-10 18:32:00,78.67,78.82,78.67,78.755,318400000.0
2009-02-10 18:33:00,78.755,78.83,78.69,78.69,367800000.0
2009-02-10 18:34:00,78.705,78.765,78.58,78.59,341600000.0
2009-02-10 18:35:00,78.58,78.58,78.455,78.475,367200000.0
2009-02-10 18:36:00,78.495,78.535,78.445,78.515,296000000.0
2009-02-10 18:37:00,78.505,78.555,78.5,78.515,237800000.0
2009-02-10 18:38:00,78.52,78.52,78.38,78.44,277100000.0
2009-02-10 18:39:00,78.43,78.505,78.275,78.275,360800000.0
2009-02-10 18:40:00,78.27,78.32,78.22,78.285,316400000.0
2009-02-10 18:41:00,78.275,78.305,78.08,78.125,433700000.0
2009-02-10 18:42:00,78.13,78.18,78.05,78.18,355600000.0
2009-02-10 18:43:00,78.145,78.22,78.12,78.185,324200000.0
2009-02-10 18:44:00,78.195,78.375,78.145,78.36,332800000.0
2009-02-10 18:45:00,78.36,78.415,78.215,78.235,345000000.0
2009-02-10 18:46:00,78.24,78.36,78.24,78.27,243400000.0
2009-02-10 18:47:00,78.265,78.315,78.16,78.175,292200000.0
2009-02-10 18:48:00,78.175,78.395,78.175,78.395,334600000.0
2009-02-10 18:49:00,78.39,78.57,78.33,78.5,273600000.0
2009-02-10 18:50:00,78.495,78.5,78.375,78.41,216000000.0
2009-02-10 18:51:00,78.395,78.505,78.385,78.495,266600000.0
2009-02-10 18:52:00,78.505,78.56,78.45,78.51,286000000.0
2009-02-10 18:53:00,78.515,78.625,78.515,78.59,314500000.0
2009-02-10 18:54:00,78.595,78.625,78.515,78.57,241000000.0
2009-02-10 18:55:00,78.57,78.585,78.49,78.555,382200000.0
2009-02-10 18:56:00,78.555,78.595,78.48,78.575,312900000.0
2009-02-10 18:57:00,78.585,78.62,78.52,78.61,402600000.0
2009-02-10 18:58:00,78.61,78.625,78.475,78.535,378200000.0
2009-02-10 18:59:00,78.545,78.6,78.535,78.565,355400000.0
2009-02-10 19:00:00,78.565,78.59,78.515,78.56,242800000.0
2009-02-10 19:01:00,78.55,78.595,78.505,78.55,190000000.0
2009-02-10 19:02:00,78.57,78.605,78.535,78.56,269600000.0
2009-02-10 19:03:00,78.56,78.67,78.53,78.56,276400000.0
2009-02-10 19:04:00,78.565,78.62,78.545,78.6,263400000.0
2009-02-10 19:05:00,78.595,78.625,78.455,78.46,258400000.0
2009-02-10 19:06:00,78.46,78.5,78.45,78.5,232400000.0
2009-02-10 19:07:00,78.5,78.505,78.415,78.495,239200000.0
2009-02-10 19:08:00,78.485,78.485,78.405,78.445,249400000.0
2009-02-10 19:09:00,78.43,78.445,78.395,78.405,210800000.0
2009-02-10 19:10:00,78.415,78.51,78.415,78.51,211800000.0
2009-02-10 19:11:00,78.535,78.58,78.525,78.57,129800000.0
2009-02-10 19:12:00,78.56,78.655,78.505,78.655,199200000.0
2009-02-10 19:13:00,78.655,78.665,78.59,78.655,176200000.0
2009-02-10 19:14:00,78.655,78.655,78.535,78.55,167400000.0
2009-02-10 19:15:00,78.555,78.605,78.555,78.555,178000000.0
2009-02-10 19:16:00,78.555,78.555,78.51,78.545,185400000.0
2009-02-10 19:17:00,78.54,78.61,78.53,78.595,247800000.0
2009-02-10 19:18:00,78.595,78.66,78.595,78.655,241400000.0
2009-02-10 19:19:00,78.645,78.67,78.635,78.67,207600000.0
2009-02-10 19:20:00,78.67,78.675,78.605,78.625,230600000.0
2009-02-10 19:21:00,78.625,78.625,78.585,78.605,190800000.0
2009-02-10 19:22:00,78.6,78.65,78.595,78.65,132000000.0
2009-02-10 19:23:00,78.655,78.69,78.645,78.645,182400000.0
2009-02-10 19:24:00,78.645,78.66,78.595,78.615,163200000.0
2009-02-10 19:25:00,78.615,78.625,78.555,78.56,189000000.0
2009-02-10 19:26:00,78.565,78.62,78.56,78.56,163000000.0
2009-02-10 19:27:00,78.565,78.605,78.56,78.59,123200000.0
2009-02-10 19:28:00,78.595,78.595,78.455,78.475,230800000.0
2009-02-10 19:29:00,78.465,78.505,78.44,78.505,196200000.0
2009-02-10 19:30:00,78.51,78.52,78.45,78.46,180000000.0
2009-02-10 19:31:00,78.47,78.475,78.415,78.445,219800000.0
2009-02-10 19:32:00,78.435,78.48,78.37,78.475,220200000.0
2009-02-10 19:33:00,78.475,78.53,78.47,78.49,191400000.0
2009-02-10 19:34:00,78.49,78.535,78.49,78.535,75600000.0
2009-02-10 19:35:00,78.53,78.53,78.415,78.415,167000000.0
2009-02-10 19:36:00,78.415,78.415,78.345,78.345,215400000.0
2009-02-10 19:37:00,78.35,78.4,78.35,78.39,194400000.0
2009-02-10 19:38:00,78.39,78.395,78.365,78.395,101000000.0
2009-02-10 19:39:00,78.41,78.46,78.4,78.415,227200000.0
2009-02-10 19:40:00,78.42,78.445,78.41,78.42,106000000.0
2009-02-10 19:41:00,78.43,78.475,78.405,78.455,148600000.0
2009-02-10 19:42:00,78.455,78.455,78.39,78.41,158200000.0
2009-02-10 19:43:00,78.415,78.445,78.405,78.415,153600000.0
2009-02-10 19:44:00,78.42,78.48,78.415,78.435,206800000.0
2009-02-10 19:45:00,78.44,78.455,78.43,78.445,86800000.0
2009-02-10 19:46:00,78.445,78.455,78.42,78.425,81200000.0
2009-02-10 19:47:00,78.43,78.51,78.42,78.51,154600000.0
2009-02-10 19:48:00,78.525,78.535,78.485,78.495,169000000.0
2009-02-10 19:49:00,78.49,78.59,78.48,78.56,190400000.0
2009-02-10 19:50:00,78.565,78.65,78.56,78.645,145200000.0
2009-02-10 19:51:00,78.64,78.675,78.635,78.64,262800000.0
2009-02-10 19:52:00,78.64,78.67,78.605,78.635,225600000.0
2009-02-10 19:53:00,78.635,78.705,78.635,78.675,141600000.0
2009-02-10 19:54:00,78.665,78.685,78.64,78.64,166200000.0
2009-02-10 19:55:00,78.64,78.64,78.57,78.585,188800000.0
2009-02-10 19:56:00,78.585,78.59,78.525,78.53,129100000.0
2009-02-10 19:57:00,78.53,78.545,78.515,78.525,139200000.0
2009-02-10 19:58:00,78.53,78.53,78.465,78.485,186000000.0
2009-02-10 19:59:00,78.49,78.53,78.49,78.53,163200000.0
2009-02-10 20:00:00,78.53,78.535,78.45,78.465,217000000.0
2009-02-10 20:01:00,78.47,78.52,78.46,78.475,218400000.0
2009-02-10 20:02:00,78.47,78.5,78.445,78.495,172800000.0
2009-02-10 20:03:00,78.495,78.5,78.425,78.44,227800000.0
2009-02-10 20:04:00,78.435,78.45,78.375,78.44,186600000.0
2009-02-10 20:05:00,78.435,78.45,78.4,78.45,145800000.0
2009-02-10 20:06:00,78.45,78.48,78.43,78.45,199200000.0
2009-02-10 20:07:00,78.46,78.47,78.375,78.385,207600000.0
2009-02-10 20:08:00,78.385,78.415,78.32,78.39,274400000.0
2009-02-10 20:09:00,78.385,78.395,78.355,78.395,210800000.0
2009-02-10 20:10:00,78.39,78.445,78.305,78.33,227200000.0
2009-02-10 20:11:00,78.335,78.345,78.285,78.345,194000000.0
2009-02-10 20:12:00,78.335,78.375,78.32,78.325,199000000.0
2009-02-10 20:13:00,78.32,78.4,78.29,78.38,182400000.0
2009-02-10 20:14:00,78.395,78.4,78.315,78.395,245200000.0
2009-02-10 20:15:00,78.395,78.395,78.32,78.325,204400000.0
2009-02-10 20:16:00,78.33,78.35,78.315,78.345,150000000.0
2009-02-10 20:17:00,78.345,78.385,78.345,78.36,163600000.0
2009-02-10 20:18:00,78.355,78.4,78.35,78.395,117600000.0
2009-02-10 20:19:00,78.39,78.395,78.25,78.265,177000000.0
2009-02-10 20:20:00,78.265,78.265,78.135,78.175,224600000.0
2009-02-10 20:21:00,78.16,78.205,78.11,78.11,258800000.0
2009-02-10 20:22:00,78.115,78.13,78.015,78.13,332200000.0
2009-02-10 20:23:00,78.13,78.155,78.12,78.155,257200000.0
2009-02-10 20:24:00,78.165,78.23,78.14,78.14,256400000.0
2009-02-10 20:25:00,78.14,78.175,78.085,78.085,206400000.0
2009-02-10 20:26:00,78.085,78.085,77.93,78.02,301600000.0
2009-02-10 20:27:00,78.015,78.1,78.005,78.025,249800000.0
2009-02-10 20:28:00,78.025,78.04,77.96,77.99,245000000.0
2009-02-10 20:29:00,77.995,78.055,77.98,78.015,218800000.0
2009-02-10 20:30:00,78.02,78.025,77.955,77.98,257400000.0
2009-02-10 20:31:00,77.985,78.01,77.94,77.955,285600000.0
2009-02-10 20:32:00,77.97,77.99,77.96,77.97,304800000.0
2009-02-10 20:33:00,77.975,77.995,77.925,77.985,374000000.0
2009-02-10 20:34:00,77.985,78.11,77.96,78.09,273200000.0
2009-02-10 20:35:00,78.095,78.12,78.03,78.035,261600000.0
2009-02-10 20:36:00,78.025,78.065,78.0,78.03,191200000.0
2009-02-10 20:37:00,78.03,78.045,78.005,78.045,212400000.0
2009-02-10 20:38:00,78.065,78.085,77.99,78.01,315600000.0
2009-02-10 20:39:00,78.005,78.055,77.99,77.995,264800000.0
2009-02-10 20:40:00,77.995,78.065,77.985,78.055,283800000.0
2009-02-10 20:41:00,78.06,78.06,78.01,78.05,216400000.0
2009-02-10 20:42:00,78.055,78.07,78.045,78.07,109600000.0
2009-02-10 20:43:00,78.07,78.115,78.07,78.095,151400000.0
2009-02-10 20:44:00,78.095,78.13,78.095,78.12,105800000.0
2009-02-10 20:45:00,78.12,78.135,78.085,78.125,124200000.0
2009-02-10 20:46:00,78.125,78.13,78.045,78.075,242400000.0
2009-02-10 20:47:00,78.075,78.105,78.055,78.1,189000000.0
2009-02-10 20:48:00,78.095,78.12,78.085,78.1,202400000.0
2009-02-10 20:49:00,78.095,78.155,78.085,78.15,237400000.0
2009-02-10 20:50:00,78.14,78.175,78.125,78.15,202200000.0
2009-02-10 20:51:00,78.14,78.18,78.13,78.17,196800000.0
2009-02-10 20:52:00,78.17,78.19,78.145,78.19,170600000.0
2009-02-10 20:53:00,78.19,78.22,78.175,78.175,146800000.0
2009-02-10 20:54:00,78.17,78.185,78.095,78.115,242600000.0
2009-02-10 20:55:00,78.115,78.17,78.11,78.165,219600000.0
2009-02-10 20:56:00,78.16,78.17,78.1,78.16,160000000.0
2009-02-10 20:57:00,78.165,78.17,78.115,78.115,78800000.0
2009-02-10 20:58:00,78.12,78.175,78.12,78.17,158600000.0
2009-02-10 20:59:00,78.17,78.17,78.115,78.145,187800000.0
2009-02-10 21:00:00,78.14,78.14,78.035,78.06,273600000.0
2009-02-10 21:01:00,78.05,78.095,78.035,78.065,141400000.0
2009-02-10 21:02:00,78.065,78.095,78.035,78.05,203200000.0
2009-02-10 21:03:00,78.06,78.125,78.045,78.125,212000000.0
2009-02-10 21:04:00,78.13,78.19,78.1,78.125,274000000.0
2009-02-10 21:05:00,78.12,78.135,78.085,78.09,186000000.0
2009-02-10 21:06:00,78.095,78.13,78.09,78.105,197400000.0
2009-02-10 21:07:00,78.1,78.11,78.06,78.075,150400000.0
2009-02-10 21:08:00,78.085,78.09,78.045,78.075,130200000.0
2009-02-10 21:09:00,78.07,78.1,78.07,78.075,40000000.0
2009-02-10 21:10:00,78.065,78.08,78.02,78.03,176600000.0
2009-02-10 21:11:00,78.03,78.045,78.005,78.02,225400000.0
2009-02-10 21:12:00,78.015,78.02,77.95,77.96,224800000.0
2009-02-10 21:13:00,77.955,77.98,77.955,77.96,155200000.0
2009-02-10 21:14:00,77.965,77.98,77.945,77.97,301000000.0
2009-02-10 21:15:00,77.97,77.985,77.9,77.98,200200000.0
2009-02-10 21:16:00,77.975,77.98,77.93,77.945,185000000.0
2009-02-10 21:17:00,77.935,77.995,77.935,77.99,193200000.0
2009-02-10 21:18:00,77.99,78.0,77.955,77.965,168000000.0
2009-02-10 21:19:00,77.965,77.995,77.96,77.97,216000000.0
2009-02-10 21:20:00,77.97,77.985,77.905,77.905,213800000.0
2009-02-10 21:21:00,77.91,77.92,77.81,77.855,297400000.0
2009-02-10 21:22:00,77.855,77.855,77.775,77.805,314400000.0
2009-02-10 21:23:00,77.8,77.86,77.75,77.75,234800000.0
2009-02-10 21:24:00,77.745,77.785,77.705,77.785,343200000.0
2009-02-10 21:25:00,77.785,77.79,77.72,77.73,251600000.0
2009-02-10 21:26:00,77.73,77.73,77.64,77.64,210400000.0
2009-02-10 21:27:00,77.645,77.71,77.64,77.7,203000000.0
2009-02-10 21:28:00,77.705,77.705,77.615,77.67,261000000.0
2009-02-10 21:29:00,77.665,77.7,77.61,77.675,312000000.0
2009-02-10 21:30:00,77.675,77.69,77.555,77.585,285600000.0
2009-02-10 21:31:00,77.585,77.64,77.56,77.605,297400000.0
2009-02-10 21:32:00,77.61,77.675,77.605,77.65,258600000.0
2009-02-10 21:33:00,77.655,77.71,77.645,77.69,272000000.0
2009-02-10 21:34:00,77.695,77.775,77.695,77.7,202400000.0
2009-02-10 21:35:00,77.695,77.725,77.68,77.72,249000000.0
2009-02-10 21:36:00,77.72,77.78,77.715,77.75,264200000.0
2009-02-10 21:37:00,77.75,77.775,77.72,77.75,263200000.0
2009-02-10 21:38:00,77.755,77.775,77.72,77.765,205400000.0
2009-02-10 21:39:00,77.76,77.8,77.76,77.78,198400000.0
2009-02-10 21:40:00,77.77,77.805,77.76,77.79,157200000.0
2009-02-10 21:41:00,77.79,77.865,77.79,77.815,236800000.0
2009-02-10 21:42:00,77.815,77.915,77.815,77.885,205200000.0
2009-02-10 21:43:00,77.885,77.89,77.85,77.855,210000000.0
2009-02-10 21:44:00,77.86,77.89,77.845,77.855,185600000.0
2009-02-10 21:45:00,77.85,77.855,77.85,77.855,78000000.0
2009-02-10 21:46:00,77.855,77.875,77.82,77.87,358800000.0
2009-02-10 21:47:00,77.875,77.92,77.855,77.92,284000000.0
2009-02-10 21:48:00,77.925,77.955,77.895,77.92,237800000.0
2009-02-10 21:49:00,77.925,77.96,77.885,77.885,293800000.0
2009-02-10 21:50:00,77.885,77.895,77.84,77.84,204000000.0
2009-02-10 21:51:00,77.845,77.87,77.815,77.855,191000000.0
2009-02-10 21:52:00,77.86,77.905,77.855,77.905,241400000.0
2009-02-10 21:53:00,77.9,77.965,77.895,77.91,262400000.0
2009-02-10 21:54:00,77.92,77.925,77.85,77.89,319600000.0
2009-02-10 21:55:00,77.885,77.93,77.87,77.91,209200000.0
2009-02-10 21:56:00,77.915,77.945,77.9,77.945,229600000.0
2009-02-10 21:57:00,77.95,77.95,77.85,77.875,203600000.0
2009-02-10 21:58:00,77.87,77.87,77.84,77.845,245000000.0
2009-02-10 21:59:00,77.85,77.855,77.785,77.8,263600000.0
2009-02-10 22:00:00,77.805,77.91,77.805,77.9,331200000.0
2009-02-10 22:01:00,77.9,78.03,77.895,78.015,336200000.0
2009-02-10 22:02:00,78.01,78.01,77.965,77.97,220000000.0
2009-02-10 22:03:00,77.97,77.985,77.86,77.88,288200000.0
2009-02-10 22:04:00,77.88,77.915,77.88,77.91,134800000.0
2009-02-10 22:05:00,77.905,77.91,77.89,77.905,211600000.0
2009-02-10 22:06:00,77.915,77.945,77.89,77.92,243000000.0
2009-02-10 22:07:00,77.92,77.995,77.905,77.98,169000000.0
2009-02-10 22:08:00,77.98,77.98,77.915,77.965,289800000.0
2009-02-10 22:09:00,77.97,77.995,77.955,77.965,138800000.0
2009-02-10 22:10:00,77.965,77.98,77.935,77.975,204800000.0
2009-02-10 22:11:00,77.975,77.975,77.915,77.92,265200000.0
2009-02-10 22:12:00,77.915,77.925,77.825,77.845,259600000.0
2009-02-10 22:13:00,77.84,77.895,77.825,77.885,237000000.0
2009-02-10 22:14:00,77.885,77.895,77.82,77.835,282600000.0
2009-02-10 22:15:00,77.835,77.9,77.835,77.855,193600000.0
2009-02-10 22:16:00,77.85,77.91,77.85,77.89,118800000.0
2009-02-10 22:17:00,77.89,77.925,77.845,77.85,208200000.0
2009-02-10 22:18:00,77.85,77.86,77.8,77.84,172000000.0
2009-02-10 22:19:00,77.84,77.875,77.83,77.875,192600000.0
2009-02-10 22:20:00,77.87,77.875,77.815,77.825,150000000.0
2009-02-10 22:21:00,77.82,77.85,77.8,77.82,187600000.0
2009-02-10 22:22:00,77.8,77.835,77.8,77.82,163000000.0
2009-02-10 22:23:00,77.82,77.85,77.815,77.83,211800000.0
2009-02-10 22:24:00,77.835,77.845,77.77,77.845,241000000.0
2009-02-10 22:25:00,77.85,77.87,77.815,77.845,138000000.0
2009-02-10 22:26:00,77.855,77.885,77.83,77.835,228200000.0
2009-02-10 22:27:00,77.825,77.835,77.815,77.82,124800000.0
2009-02-10 22:28:00,77.825,77.89,77.82,77.875,245600000.0
2009-02-10 22:29:00,77.87,77.87,77.8,77.815,195800000.0
2009-02-10 22:30:00,77.82,77.865,77.815,77.855,295800000.0
2009-02-10 22:31:00,77.86,77.875,77.82,77.84,204200000.0
2009-02-10 22:32:00,77.84,77.865,77.82,77.825,194400000.0
2009-02-10 22:33:00,77.825,77.86,77.815,77.85,164000000.0
2009-02-10 22:34:00,77.845,77.905,77.83,77.86,338400000.0
2009-02-10 22:35:00,77.86,77.87,77.81,77.81,222800000.0
2009-02-10 22:36:00,77.815,77.82,77.795,77.8,210200000.0
2009-02-10 22:37:00,77.8,77.85,77.79,77.83,281200000.0
2009-02-10 22:38:00,77.83,77.845,77.815,77.815,238400000.0
2009-02-10 22:39:00,77.82,77.83,77.78,77.785,326800000.0
2009-02-10 22:40:00,77.79,77.805,77.755,77.805,265800000.0
2009-02-10 22:41:00,77.805,77.81,77.775,77.78,208600000.0
2009-02-10 22:42:00,77.78,77.84,77.775,77.83,198800000.0
2009-02-10 22:43:00,77.83,77.845,77.8,77.81,293600000.0
2009-02-10 22:44:00,77.81,77.855,77.8,77.845,263000000.0
2009-02-10 22:45:00,77.85,77.855,77.835,77.845,167800000.0
2009-02-10 22:46:00,77.845,77.9,77.845,77.895,230000000.0
2009-02-10 22:47:00,77.895,77.97,77.89,77.97,275000000.0
2009-02-10 22:48:00,77.97,77.985,77.9,77.97,254600000.0
2009-02-10 22:49:00,77.97,77.985,77.905,77.91,317400000.0
2009-02-10 22:50:00,77.925,77.925,77.88,77.92,129200000.0
2009-02-10 22:51:00,77.92,78.01,77.92,78.01,188400000.0
2009-02-10 22:52:00,78.005,78.005,77.925,77.925,288600000.0
2009-02-10 22:53:00,77.93,77.935,77.915,77.925,123600000.0
2009-02-10 22:54:00,77.925,77.96,77.92,77.945,180400000.0
2009-02-10 22:55:00,77.95,77.955,77.935,77.935,179600000.0
2009-02-10 22:56:00,77.94,77.975,77.93,77.97,130000000.0
2009-02-10 22:57:00,77.965,77.99,77.94,77.94,157200000.0
2009-02-10 22:58:00,77.94,77.97,77.94,77.965,121200000.0
2009-02-10 22:59:00,77.965,77.97,77.945,77.965,124400000.0
2009-02-10 23:00:00,77.965,77.965,77.95,77.955,139200000.0
2009-02-10 23:01:00,77.96,77.97,77.945,77.96,123000000.0
2009-02-10 23:02:00,77.96,78.005,77.96,77.995,124600000.0
2009-02-10 23:03:00,77.99,78.045,77.99,78.045,197600000.0
2009-02-10 23:04:00,78.04,78.045,78.025,78.035,137200000.0
2009-02-10 23:05:00,78.035,78.035,78.02,78.02,140400000.0
2009-02-10 23:06:00,78.02,78.025,78.015,78.025,93600000.0
2009-02-10 23:07:00,78.03,78.03,78.015,78.025,18800000.0
2009-02-10 23:08:00,78.03,78.05,78.03,78.04,113200000.0
2009-02-10 23:09:00,78.04,78.08,78.04,78.065,185000000.0
2009-02-10 23:10:00,78.065,78.07,78.035,78.035,126400000.0
2009-02-10 23:11:00,78.035,78.04,78.025,78.035,96800000.0
2009-02-10 23:12:00,78.025,78.04,78.02,78.025,54400000.0
2009-02-10 23:13:00,78.025,78.03,78.02,78.025,26800000.0
2009-02-10 23:14:00,78.025,78.055,78.015,78.05,89600000.0
2009-02-10 23:15:00,78.05,78.055,78.02,78.02,99000000.0
2009-02-10 23:16:00,78.025,78.035,78.005,78.025,190800000.0
2009-02-10 23:17:00,78.02,78.025,77.985,77.99,136800000.0
2009-02-10 23:18:00,77.99,78.005,77.985,77.99,49600000.0
2009-02-10 23:19:00,78.0,78.03,77.995,78.02,68400000.0
2009-02-10 23:20:00,78.02,78.02,78.015,78.02,9600000.0
2009-02-10 23:21:00,78.025,78.035,78.025,78.03,21200000.0
2009-02-10 23:22:00,78.03,78.035,78.01,78.035,36000000.0
2009-02-10 23:23:00,78.035,78.05,78.005,78.02,117600000.0
2009-02-10 23:24:00,78.025,78.07,78.025,78.045,162400000.0
2009-02-10 23:25:00,78.04,78.065,78.04,78.065,41200000.0
2009-02-10 23:26:00,78.065,78.08,78.065,78.07,26400000.0
2009-02-10 23:27:00,78.07,78.07,78.07,78.07,12000000.0
2009-02-10 23:28:00,78.075,78.085,78.075,78.08,24000000.0
2009-02-10 23:29:00,78.085,78.085,78.06,78.06,154200000.0
2009-02-10 23:30:00,78.06,78.065,78.03,78.055,98000000.0
2009-02-10 23:31:00,78.06,78.06,78.045,78.06,54400000.0
2009-02-10 23:32:00,78.065,78.075,78.065,78.07,56800000.0
2009-02-10 23:33:00,78.08,78.085,78.065,78.075,57000000.0
2009-02-10 23:34:00,78.075,78.13,78.075,78.115,194400000.0
2009-02-10 23:35:00,78.12,78.14,78.11,78.12,108000000.0
2009-02-10 23:36:00,78.12,78.135,78.1,78.13,134400000.0
2009-02-10 23:37:00,78.125,78.13,78.12,78.13,96600000.0
2009-02-10 23:38:00,78.13,78.145,78.13,78.145,95200000.0
2009-02-10 23:39:00,78.145,78.155,78.145,78.15,57600000.0
2009-02-10 23:40:00,78.14,78.175,78.14,78.175,51000000.0
2009-02-10 23:41:00,78.175,78.18,78.15,78.175,135800000.0
2009-02-10 23:42:00,78.185,78.195,78.145,78.165,145600000.0
2009-02-10 23:43:00,78.155,78.17,78.155,78.17,92800000.0
2009-02-10 23:44:00,78.175,78.175,78.16,78.175,39600000.0
2009-02-10 23:45:00,78.175,78.21,78.16,78.205,120200000.0
2009-02-10 23:46:00,78.21,78.265,78.21,78.245,107600000.0
2009-02-10 23:47:00,78.245,78.25,78.21,78.25,69600000.0
2009-02-10 23:48:00,78.25,78.29,78.235,78.235,162200000.0
2009-02-10 23:49:00,78.23,78.275,78.23,78.275,131000000.0
2009-02-10 23:50:00,78.265,78.295,78.26,78.26,110400000.0
2009-02-10 23:51:00,78.26,78.265,78.26,78.26,30000000.0
2009-02-10 23:52:00,78.26,78.265,78.245,78.265,48400000.0
2009-02-10 23:53:00,78.26,78.26,78.235,78.24,74800000.0
2009-02-10 23:54:00,78.24,78.245,78.19,78.19,62600000.0
2009-02-10 23:55:00,78.195,78.215,78.19,78.215,41600000.0
2009-02-10 23:56:00,78.215,78.23,78.18,78.22,86400000.0
2009-02-10 23:57:00,78.22,78.245,78.21,78.245,31200000.0
2009-02-10 23:58:00,78.24,78.25,78.225,78.24,39600000.0
2009-02-10 23:59:00,78.245,78.245,78.205,78.205,33600000.0
2009-02-11 00:00:00,78.2,78.21,78.165,78.165,31200000.0
2009-02-11 00:01:00,78.175,78.205,78.175,78.19,19200000.0
2009-02-11 00:02:00,78.205,78.21,78.14,78.155,28800000.0
2009-02-11 00:03:00,78.16,78.16,78.11,78.135,51600000.0
2009-02-11 00:04:00,78.125,78.145,78.125,78.125,19200000.0
2009-02-11 00:05:00,78.125,78.155,78.12,78.135,18000000.0
2009-02-11 00:06:00,78.14,78.14,78.115,78.115,22800000.0
2009-02-11 00:07:00,78.125,78.14,78.03,78.11,34800000.0
2009-02-11 00:08:00,78.125,78.175,78.115,78.165,28800000.0
2009-02-11 00:09:00,78.17,78.19,78.15,78.19,19200000.0
2009-02-11 00:10:00,78.185,78.185,78.155,78.175,12000000.0
2009-02-11 00:11:00,78.165,78.22,78.165,78.195,19200000.0
2009-02-11 00:12:00,78.19,78.195,78.18,78.18,18000000.0
2009-02-11 00:13:00,78.18,78.195,78.145,78.18,45600000.0
2009-02-11 00:14:00,78.16,78.16,78.11,78.135,59600000.0
2009-02-11 00:15:00,78.135,78.135,78.11,78.11,17600000.0
2009-02-11 00:16:00,78.11,78.12,78.07,78.07,97400000.0
2009-02-11 00:17:00,78.09,78.1,78.065,78.08,31200000.0
2009-02-11 00:18:00,78.07,78.07,78.045,78.045,13000000.0
2009-02-11 00:19:00,78.045,78.095,78.045,78.075,19200000.0
2009-02-11 00:20:00,78.075,78.075,78.06,78.06,3600000.0
2009-02-11 00:21:00,78.055,78.075,78.02,78.02,26400000.0
2009-02-11 00:22:00,78.035,78.055,78.03,78.04,22800000.0
2009-02-11 00:23:00,78.045,78.045,78.02,78.03,34800000.0
2009-02-11 00:24:00,78.035,78.045,78.035,78.04,9600000.0
2009-02-11 00:25:00,78.04,78.04,78.005,78.02,42000000.0
2009-02-11 00:26:00,78.02,78.02,78.0,78.01,12000000.0
2009-02-11 00:27:00,78.0,78.0,78.0,78.0,2400000.0
2009-02-11 00:28:00,78.015,78.02,78.015,78.02,4800000.0
2009-02-11 00:29:00,78.02,78.02,78.01,78.02,12000000.0
2009-02-11 00:30:00,78.02,78.02,78.01,78.02,56200000.0
2009-02-11 00:31:00,78.02,78.045,78.02,78.04,16800000.0
2009-02-11 00:32:00,78.03,78.05,78.03,78.045,38000000.0
2009-02-11 00:33:00,78.045,78.08,78.04,78.065,74400000.0
2009-02-11 00:34:00,78.075,78.11,78.07,78.085,79600000.0
2009-02-11 00:35:00,78.09,78.1,78.06,78.065,52000000.0
2009-02-11 00:36:00,78.07,78.11,78.065,78.105,42400000.0
2009-02-11 00:37:00,78.105,78.105,78.1,78.105,7200000.0
2009-02-11 00:38:00,78.1,78.11,78.1,78.11,22800000.0
2009-02-11 00:39:00,78.11,78.11,78.105,78.105,2400000.0
2009-02-11 00:40:00,78.11,78.13,78.11,78.13,34000000.0
2009-02-11 00:41:00,78.13,78.13,78.085,78.085,57600000.0
2009-02-11 00:42:00,78.085,78.12,78.085,78.095,65600000.0
2009-02-11 00:43:00,78.095,78.135,78.095,78.135,22000000.0
2009-02-11 00:44:00,78.135,78.135,78.115,78.115,18000000.0
2009-02-11 00:45:00,78.11,78.115,78.0,78.01,26400000.0
2009-02-11 00:46:00,78.025,78.125,78.025,78.12,26400000.0
2009-02-11 00:47:00,78.12,78.14,78.1,78.1,22800000.0
2009-02-11 00:48:00,78.085,78.085,78.085,78.085,1000000.0
2009-02-11 00:49:00,78.085,78.12,78.085,78.1,39800000.0
2009-02-11 00:50:00,78.1,78.11,78.095,78.11,7200000.0
2009-02-11 00:51:00,78.1,78.1,78.09,78.09,6000000.0
2009-02-11 00:52:00,78.08,78.095,78.08,78.095,4200000.0
2009-02-11 00:53:00,78.1,78.13,78.095,78.1,59200000.0
2009-02-11 00:54:00,78.105,78.105,78.105,78.105,1200000.0
2009-02-11 00:55:00,78.085,78.11,78.085,78.105,21000000.0
2009-02-11 00:56:00,78.085,78.085,78.085,78.085,10600000.0
2009-02-11 00:57:00,78.095,78.1,78.095,78.1,7800000.0
2009-02-11 00:58:00,78.1,78.12,78.095,78.1,36400000.0
2009-02-11 00:59:00,78.105,78.115,78.095,78.1,48600000.0
2009-02-11 01:00:00,78.1,78.145,78.1,78.14,105800000.0
2009-02-11 01:01:00,78.145,78.2,78.14,78.18,134900000.0
2009-02-11 01:02:00,78.19,78.195,78.16,78.185,178800000.0
2009-02-11 01:03:00,78.19,78.19,78.16,78.16,100800000.0
2009-02-11 01:04:00,78.165,78.2,78.165,78.195,28400000.0
2009-02-11 01:05:00,78.2,78.2,78.19,78.19,49200000.0
2009-02-11 01:06:00,78.19,78.19,78.18,78.18,49200000.0
2009-02-11 01:07:00,78.18,78.18,78.165,78.165,54000000.0
2009-02-11 01:08:00,78.165,78.185,78.165,78.175,14000000.0
2009-02-11 01:09:00,78.18,78.19,78.175,78.18,23200000.0
2009-02-11 01:10:00,78.185,78.21,78.185,78.205,26000000.0
2009-02-11 01:11:00,78.21,78.23,78.21,78.225,14400000.0
2009-02-11 01:12:00,78.225,78.225,78.215,78.22,30000000.0
2009-02-11 01:13:00,78.22,78.235,78.22,78.23,32800000.0
2009-02-11 01:14:00,78.23,78.23,78.22,78.225,34800000.0
2009-02-11 01:15:00,78.225,78.24,78.2,78.2,62800000.0
2009-02-11 01:16:00,78.2,78.215,78.195,78.195,58800000.0
2009-02-11 01:17:00,78.195,78.2,78.15,78.155,71000000.0
2009-02-11 01:18:00,78.16,78.16,78.15,78.155,14400000.0
2009-02-11 01:19:00,78.155,78.165,78.155,78.155,61200000.0
2009-02-11 01:20:00,78.16,78.17,78.155,78.165,22800000.0
2009-02-11 01:21:00,78.165,78.175,78.165,78.17,25200000.0
2009-02-11 01:22:00,78.165,78.18,78.15,78.16,49200000.0
2009-02-11 01:23:00,78.165,78.175,78.165,78.175,10800000.0
2009-02-11 01:24:00,78.17,78.175,78.165,78.175,10800000.0
2009-02-11 01:25:00,78.175,78.185,78.175,78.185,36000000.0
2009-02-11 01:26:00,78.19,78.2,78.175,78.175,46800000.0
2009-02-11 01:27:00,78.175,78.19,78.175,78.19,18000000.0
2009-02-11 01:28:00,78.195,78.205,78.19,78.2,27600000.0
2009-02-11 01:29:00,78.2,78.225,78.18,78.215,58800000.0
2009-02-11 01:30:00,78.21,78.225,78.205,78.215,50400000.0
2009-02-11 01:31:00,78.215,78.22,78.215,78.22,21600000.0
2009-02-11 01:32:00,78.225,78.23,78.225,78.23,7200000.0
2009-02-11 01:33:00,78.235,78.235,78.235,78.235,2400000.0
2009-02-11 01:34:00,78.23,78.315,78.22,78.25,158200000.0
2009-02-11 01:35:00,78.27,78.31,78.22,78.27,337000000.0
2009-02-11 01:36:00,78.27,78.27,78.23,78.255,162800000.0
2009-02-11 01:37:00,78.26,78.28,78.235,78.25,139800000.0
2009-02-11 01:38:00,78.26,78.27,78.245,78.26,57200000.0
2009-02-11 01:39:00,78.26,78.26,78.215,78.235,75200000.0
2009-02-11 01:40:00,78.23,78.23,78.195,78.205,39200000.0
2009-02-11 01:41:00,78.205,78.23,78.205,78.22,97400000.0
2009-02-11 01:42:00,78.225,78.23,78.21,78.21,33000000.0
2009-02-11 01:43:00,78.21,78.21,78.1,78.11,199600000.0
2009-02-11 01:44:00,78.115,78.145,78.105,78.115,154400000.0
2009-02-11 01:45:00,78.115,78.135,78.11,78.135,25200000.0
2009-02-11 01:46:00,78.14,78.15,78.135,78.14,74000000.0
2009-02-11 01:47:00,78.145,78.16,78.145,78.15,32000000.0
2009-02-11 01:48:00,78.155,78.195,78.155,78.18,50400000.0
2009-02-11 01:49:00,78.18,78.18,78.155,78.155,26400000.0
2009-02-11 01:50:00,78.16,78.16,78.155,78.155,6000000.0
2009-02-11 01:51:00,78.135,78.155,78.125,78.145,54400000.0
2009-02-11 01:52:00,78.145,78.165,78.145,78.16,33200000.0
2009-02-11 01:53:00,78.165,78.21,78.165,78.21,98000000.0
2009-02-11 01:54:00,78.205,78.205,78.185,78.185,21600000.0
2009-02-11 01:55:00,78.185,78.2,78.15,78.17,88600000.0
2009-02-11 01:56:00,78.17,78.185,78.17,78.18,32800000.0
2009-02-11 01:57:00,78.18,78.18,78.17,78.18,19200000.0
2009-02-11 01:58:00,78.18,78.18,78.18,78.18,2400000.0
2009-02-11 01:59:00,78.175,78.175,78.165,78.165,31000000.0
2009-02-11 02:00:00,78.18,78.22,78.165,78.2,74400000.0
2009-02-11 02:01:00,78.215,78.215,78.195,78.21,109600000.0
2009-02-11 02:02:00,78.195,78.21,78.15,78.18,103200000.0
2009-02-11 02:03:00,78.18,78.3,78.18,78.3,260800000.0
2009-02-11 02:04:00,78.305,78.335,78.29,78.33,84800000.0
2009-02-11 02:05:00,78.325,78.325,78.255,78.29,149000000.0
2009-02-11 02:06:00,78.31,78.31,78.255,78.26,77600000.0
2009-02-11 02:07:00,78.26,78.26,78.2,78.205,224400000.0
2009-02-11 02:08:00,78.21,78.255,78.21,78.255,80400000.0
2009-02-11 02:09:00,78.255,78.255,78.24,78.25,23400000.0
2009-02-11 02:10:00,78.25,78.255,78.25,78.255,4800000.0
2009-02-11 02:11:00,78.26,78.275,78.255,78.27,27200000.0
2009-02-11 02:12:00,78.275,78.295,78.265,78.29,45600000.0
2009-02-11 02:13:00,78.305,78.305,78.295,78.295,9600000.0
2009-02-11 02:14:00,78.3,78.3,78.205,78.23,125600000.0
2009-02-11 02:15:00,78.23,78.235,78.21,78.23,92800000.0
2009-02-11 02:16:00,78.23,78.235,78.145,78.17,146600000.0
2009-02-11 02:17:00,78.175,78.21,78.17,78.21,184200000.0
2009-02-11 02:18:00,78.21,78.23,78.205,78.21,94600000.0
2009-02-11 02:19:00,78.205,78.22,78.195,78.195,69800000.0
2009-02-11 02:20:00,78.2,78.22,78.18,78.185,113800000.0
2009-02-11 02:21:00,78.185,78.21,78.175,78.175,73800000.0
2009-02-11 02:22:00,78.18,78.19,78.175,78.18,33200000.0
2009-02-11 02:23:00,78.18,78.18,78.16,78.175,26400000.0
2009-02-11 02:24:00,78.17,78.2,78.17,78.19,24000000.0
2009-02-11 02:25:00,78.18,78.18,78.165,78.165,15600000.0
2009-02-11 02:26:00,78.165,78.18,78.155,78.17,48400000.0
2009-02-11 02:27:00,78.16,78.166,78.16,78.166,7200000.0
2009-02-11 02:28:00,78.18,78.19,78.18,78.185,14400000.0
2009-02-11 02:29:00,78.18,78.2,78.175,78.19,88600000.0
2009-02-11 02:30:00,78.185,78.22,78.185,78.22,16800000.0
2009-02-11 02:31:00,78.21,78.26,78.18,78.255,83800000.0
2009-02-11 02:32:00,78.25,78.255,78.235,78.245,16800000.0
2009-02-11 02:33:00,78.235,78.245,78.215,78.225,78400000.0
2009-02-11 02:34:00,78.22,78.235,78.21,78.21,36000000.0
2009-02-11 02:35:00,78.21,78.215,78.2,78.21,16800000.0
2009-02-11 02:36:00,78.21,78.21,78.2,78.21,9600000.0
2009-02-11 02:37:00,78.205,78.205,78.17,78.185,129600000.0
2009-02-11 02:38:00,78.175,78.19,78.145,78.145,111600000.0
2009-02-11 02:39:00,78.13,78.14,78.125,78.135,52400000.0
2009-02-11 02:40:00,78.125,78.14,78.125,78.13,31800000.0
2009-02-11 02:41:00,78.105,78.127,78.097,78.12,12000000.0
2009-02-11 02:42:00,78.125,78.13,78.125,78.13,4800000.0
2009-02-11 02:43:00,78.125,78.125,77.95,77.95,257000000.0
2009-02-11 02:44:00,77.955,77.985,77.885,77.925,218000000.0
2009-02-11 02:45:00,77.93,77.97,77.925,77.96,76600000.0
2009-02-11 02:46:00,77.97,77.97,77.945,77.965,48000000.0
2009-02-11 02:47:00,77.97,77.97,77.935,77.955,38400000.0
2009-02-11 02:48:00,77.945,77.945,77.885,77.9,191400000.0
2009-02-11 02:49:00,77.9,77.92,77.895,77.915,55200000.0
2009-02-11 02:50:00,77.915,77.935,77.91,77.93,88000000.0
2009-02-11 02:51:00,77.925,77.93,77.9,77.905,36000000.0
2009-02-11 02:52:00,77.9,77.91,77.895,77.91,24000000.0
2009-02-11 02:53:00,77.915,77.95,77.915,77.935,79200000.0
2009-02-11 02:54:00,77.94,77.955,77.92,77.945,71800000.0
2009-02-11 02:55:00,77.945,77.985,77.94,77.985,52800000.0
2009-02-11 02:56:00,77.99,78.005,77.98,77.995,40800000.0
2009-02-11 02:57:00,77.995,77.995,77.965,77.98,57600000.0
2009-02-11 02:58:00,77.995,78.005,77.99,77.995,36000000.0
2009-02-11 02:59:00,77.99,77.99,77.965,77.965,39800000.0
2009-02-11 03:00:00,77.965,77.965,77.93,77.935,74800000.0
2009-02-11 03:01:00,77.925,77.94,77.925,77.93,26400000.0
2009-02-11 03:02:00,77.935,77.94,77.935,77.94,14400000.0
2009-02-11 03:03:00,77.945,77.965,77.945,77.955,21600000.0
2009-02-11 03:04:00,77.96,77.96,77.945,77.96,31200000.0
2009-02-11 03:05:00,77.965,77.97,77.96,77.965,57600000.0
2009-02-11 03:06:00,77.985,77.985,77.945,77.96,31200000.0
2009-02-11 03:07:00,77.955,77.955,77.87,77.89,139500000.0
2009-02-11 03:08:00,77.93,77.93,77.875,77.925,130600000.0
2009-02-11 03:09:00,77.935,77.94,77.925,77.935,112800000.0
2009-02-11 03:10:00,77.935,77.94,77.92,77.94,103400000.0
2009-02-11 03:11:00,77.94,77.94,77.94,77.94,14400000.0
2009-02-11 03:12:00,77.94,77.94,77.935,77.94,28800000.0
2009-02-11 03:13:00,77.945,77.945,77.905,77.91,72000000.0
2009-02-11 03:14:00,77.91,77.92,77.91,77.92,52800000.0
2009-02-11 03:15:00,77.915,77.925,77.915,77.925,24000000.0
2009-02-11 03:16:00,77.925,77.93,77.92,77.925,43200000.0
2009-02-11 03:17:00,77.925,77.925,77.905,77.915,70200000.0
2009-02-11 03:18:00,77.91,77.915,77.885,77.885,123000000.0
2009-02-11 03:19:00,77.87,77.87,77.87,77.87,7200000.0
2009-02-11 03:20:00,77.875,77.89,77.865,77.88,48000000.0
2009-02-11 03:21:00,77.88,77.885,77.79,77.795,124000000.0
2009-02-11 03:22:00,77.795,77.825,77.74,77.74,126000000.0
2009-02-11 03:23:00,77.74,77.76,77.735,77.76,131400000.0
2009-02-11 03:24:00,77.775,77.785,77.745,77.755,92200000.0
2009-02-11 03:25:00,77.76,77.8,77.76,77.785,111000000.0
2009-02-11 03:26:00,77.79,77.83,77.78,77.83,155200000.0
2009-02-11 03:27:00,77.83,77.845,77.81,77.825,136800000.0
2009-02-11 03:28:00,77.82,77.83,77.815,77.83,38400000.0
2009-02-11 03:29:00,77.83,77.87,77.825,77.835,102800000.0
2009-02-11 03:30:00,77.835,77.88,77.835,77.86,114400000.0
2009-02-11 03:31:00,77.865,77.87,77.83,77.84,160600000.0
2009-02-11 03:32:00,77.84,77.86,77.81,77.81,126200000.0
2009-02-11 03:33:00,77.815,77.825,77.815,77.82,12000000.0
2009-02-11 03:34:00,77.815,77.85,77.805,77.825,117000000.0
2009-02-11 03:35:00,77.825,77.825,77.8,77.82,20800000.0
2009-02-11 03:36:00,77.825,77.83,77.825,77.825,16800000.0
2009-02-11 03:37:00,77.83,77.84,77.825,77.84,124200000.0
2009-02-11 03:38:00,77.845,77.87,77.83,77.845,93000000.0
2009-02-11 03:39:00,77.845,77.885,77.845,77.885,156600000.0
2009-02-11 03:40:00,77.865,77.865,77.85,77.855,69600000.0
2009-02-11 03:41:00,77.875,77.92,77.875,77.92,92400000.0
2009-02-11 03:42:00,77.92,77.93,77.905,77.92,59200000.0
2009-02-11 03:43:00,77.93,77.93,77.92,77.92,12000000.0
2009-02-11 03:44:00,77.915,77.935,77.885,77.885,33600000.0
2009-02-11 03:45:00,77.88,77.915,77.88,77.915,28800000.0
2009-02-11 03:46:00,77.91,77.915,77.9,77.9,24000000.0
2009-02-11 03:47:00,77.9,77.9,77.89,77.895,21600000.0
2009-02-11 03:48:00,77.9,77.93,77.9,77.925,42000000.0
2009-02-11 03:49:00,77.935,77.94,77.925,77.94,25200000.0
2009-02-11 03:50:00,77.94,77.955,77.935,77.95,76800000.0
2009-02-11 03:51:00,77.945,77.95,77.94,77.945,15600000.0
2009-02-11 03:52:00,77.94,77.965,77.94,77.96,50400000.0
2009-02-11 03:53:00,77.96,77.96,77.93,77.94,123400000.0
2009-02-11 03:54:00,77.945,77.96,77.93,77.95,67600000.0
2009-02-11 03:55:00,77.955,77.96,77.955,77.955,45600000.0
2009-02-11 03:56:00,77.96,77.96,77.95,77.95,30000000.0
2009-02-11 03:57:00,77.95,77.96,77.94,77.96,28800000.0
2009-02-11 03:58:00,77.96,77.98,77.96,77.98,50400000.0
2009-02-11 03:59:00,77.985,78.045,77.985,78.02,67200000.0
2009-02-11 04:00:00,78.02,78.025,78.0,78.01,51600000.0
2009-02-11 04:01:00,78.005,78.01,77.955,77.97,97800000.0
2009-02-11 04:02:00,77.97,77.99,77.95,77.95,81600000.0
2009-02-11 04:03:00,77.95,77.96,77.905,77.93,87600000.0
2009-02-11 04:04:00,77.935,77.945,77.925,77.945,76800000.0
2009-02-11 04:05:00,77.955,78.005,77.955,77.985,72000000.0
2009-02-11 04:06:00,77.995,77.995,77.945,77.95,71600000.0
2009-02-11 04:07:00,77.95,77.97,77.945,77.965,77600000.0
2009-02-11 04:08:00,77.965,77.965,77.945,77.945,78000000.0
2009-02-11 04:09:00,77.95,77.96,77.94,77.95,59200000.0
2009-02-11 04:10:00,77.95,77.99,77.95,77.99,61600000.0
2009-02-11 04:11:00,77.98,77.98,77.975,77.98,18000000.0
2009-02-11 04:12:00,77.975,77.985,77.95,77.965,59200000.0
2009-02-11 04:13:00,77.96,77.965,77.945,77.945,51600000.0
2009-02-11 04:14:00,77.945,77.95,77.925,77.93,50400000.0
2009-02-11 04:15:00,77.935,77.94,77.92,77.93,44400000.0
2009-02-11 04:16:00,77.93,77.93,77.915,77.915,28800000.0
2009-02-11 04:17:00,77.915,77.92,77.915,77.92,18400000.0
2009-02-11 04:18:00,77.915,77.945,77.905,77.92,26000000.0
2009-02-11 04:19:00,77.915,77.93,77.915,77.93,9600000.0
2009-02-11 04:20:00,77.925,77.945,77.91,77.925,55200000.0
2009-02-11 04:21:00,77.935,77.94,77.925,77.94,10800000.0
2009-02-11 04:22:00,77.94,77.945,77.94,77.945,6000000.0
2009-02-11 04:23:00,77.94,77.94,77.93,77.935,8400000.0
2009-02-11 04:24:00,77.93,77.93,77.92,77.93,22800000.0
2009-02-11 04:25:00,77.925,77.93,77.925,77.925,22800000.0
2009-02-11 04:26:00,77.93,77.93,77.93,77.93,2400000.0
2009-02-11 04:27:00,77.925,77.93,77.9,77.9,84400000.0
2009-02-11 04:28:00,77.9,77.9,77.89,77.895,56400000.0
2009-02-11 04:29:00,77.895,77.895,77.895,77.895,6000000.0
2009-02-11 04:30:00,77.905,77.91,77.9,77.9,22800000.0
2009-02-11 04:31:00,77.905,77.91,77.9,77.9,13200000.0
2009-02-11 04:32:00,77.9,77.9,77.9,77.9,2400000.0
2009-02-11 04:33:00,77.9,77.91,77.895,77.91,21600000.0
2009-02-11 04:34:00,77.905,77.915,77.905,77.915,15600000.0
2009-02-11 04:35:00,77.915,77.92,77.91,77.915,81600000.0
2009-02-11 04:36:00,77.91,77.92,77.91,77.915,49200000.0
2009-02-11 04:37:00,77.91,77.915,77.895,77.91,44000000.0
2009-02-11 04:38:00,77.91,77.91,77.895,77.9,31200000.0
2009-02-11 04:39:00,77.905,77.905,77.895,77.905,24000000.0
2009-02-11 04:40:00,77.91,77.96,77.91,77.955,78000000.0
2009-02-11 04:41:00,77.96,77.96,77.915,77.925,87200000.0
2009-02-11 04:42:00,77.92,77.925,77.9,77.91,40800000.0
2009-02-11 04:43:00,77.91,77.92,77.905,77.915,32400000.0
2009-02-11 04:44:00,77.92,77.92,77.905,77.905,50400000.0
2009-02-11 04:45:00,77.91,77.915,77.89,77.89,88800000.0
2009-02-11 04:46:00,77.89,77.895,77.86,77.885,143200000.0
2009-02-11 04:47:00,77.89,77.89,77.875,77.88,88400000.0
2009-02-11 04:48:00,77.885,77.885,77.88,77.88,18000000.0
2009-02-11 04:49:00,77.88,77.88,77.88,77.88,9600000.0
2009-02-11 04:50:00,77.88,77.88,77.88,77.88,9800000.0
2009-02-11 04:51:00,77.885,77.885,77.88,77.885,22800000.0
2009-02-11 04:52:00,77.89,77.89,77.875,77.875,44000000.0
2009-02-11 04:53:00,77.875,77.875,77.825,77.825,74400000.0
2009-02-11 04:54:00,77.82,77.82,77.8,77.81,95600000.0
2009-02-11 04:55:00,77.81,77.855,77.81,77.855,40800000.0
2009-02-11 04:56:00,77.855,77.855,77.835,77.85,58800000.0
2009-02-11 04:57:00,77.845,77.85,77.81,77.825,96000000.0
2009-02-11 04:58:00,77.825,77.835,77.82,77.825,52800000.0
2009-02-11 04:59:00,77.825,77.855,77.825,77.835,73600000.0
2009-02-11 05:00:00,77.825,77.855,77.825,77.855,60000000.0
2009-02-11 05:01:00,77.86,77.885,77.855,77.885,16800000.0
2009-02-11 05:02:00,77.89,77.89,77.865,77.875,49200000.0
2009-02-11 05:03:00,77.875,77.885,77.87,77.885,24000000.0
2009-02-11 05:04:00,77.89,77.89,77.87,77.875,16800000.0
2009-02-11 05:05:00,77.875,77.89,77.865,77.885,70000000.0
2009-02-11 05:06:00,77.885,77.905,77.885,77.905,139200000.0
2009-02-11 05:07:00,77.905,77.915,77.905,77.91,64800000.0
2009-02-11 05:08:00,77.905,77.905,77.89,77.9,62400000.0
2009-02-11 05:09:00,77.9,77.905,77.9,77.9,19200000.0
2009-02-11 05:10:00,77.9,77.9,77.885,77.885,33600000.0
2009-02-11 05:11:00,77.885,77.905,77.885,77.9,49200000.0
2009-02-11 05:12:00,77.895,77.93,77.895,77.92,159600000.0
2009-02-11 05:13:00,77.93,77.93,77.905,77.93,81600000.0
2009-02-11 05:14:00,77.94,77.945,77.925,77.945,103200000.0
2009-02-11 05:15:00,77.95,78.025,77.95,77.98,147200000.0
2009-02-11 05:16:00,77.97,77.98,77.94,77.96,238200000.0
2009-02-11 05:17:00,77.96,77.97,77.95,77.96,58800000.0
2009-02-11 05:18:00,77.965,77.98,77.96,77.97,95600000.0
2009-02-11 05:19:00,77.97,77.99,77.965,77.98,85000000.0
2009-02-11 05:20:00,77.98,78.04,77.965,77.97,200200000.0
2009-02-11 05:21:00,77.965,77.965,77.945,77.945,31200000.0
2009-02-11 05:22:00,77.94,77.99,77.93,77.985,115000000.0
2009-02-11 05:23:00,77.985,77.99,77.965,77.965,72800000.0
2009-02-11 05:24:00,77.965,77.965,77.965,77.965,10800000.0
2009-02-11 05:25:00,77.96,77.96,77.955,77.96,13200000.0
2009-02-11 05:26:00,77.965,77.965,77.96,77.96,12000000.0
2009-02-11 05:27:00,77.96,77.98,77.96,77.975,37200000.0
2009-02-11 05:28:00,77.97,77.975,77.965,77.965,18000000.0
2009-02-11 05:29:00,77.97,77.975,77.965,77.97,19200000.0
2009-02-11 05:30:00,77.97,77.97,77.93,77.935,78000000.0
2009-02-11 05:31:00,77.935,77.955,77.935,77.945,38400000.0
2009-02-11 05:32:00,77.945,77.945,77.92,77.94,74400000.0
2009-02-11 05:33:00,77.945,77.96,77.945,77.96,25200000.0
2009-02-11 05:34:00,77.965,77.98,77.96,77.98,36000000.0
2009-02-11 05:35:00,77.975,77.98,77.975,77.98,21600000.0
2009-02-11 05:36:00,77.975,77.98,77.97,77.98,25600000.0
2009-02-11 05:37:00,77.975,77.975,77.955,77.955,26400000.0
2009-02-11 05:38:00,77.955,77.955,77.92,77.93,30200000.0
2009-02-11 05:39:00,77.93,77.94,77.905,77.92,90600000.0
2009-02-11 05:40:00,77.92,77.93,77.92,77.93,19400000.0
2009-02-11 05:41:00,77.93,77.93,77.925,77.925,38400000.0
2009-02-11 05:42:00,77.925,77.925,77.925,77.925,12000000.0
2009-02-11 05:43:00,77.925,77.955,77.925,77.95,85200000.0
2009-02-11 05:44:00,77.945,77.96,77.945,77.96,31200000.0
2009-02-11 05:45:00,77.96,77.98,77.96,77.97,34800000.0
2009-02-11 05:46:00,77.97,77.975,77.965,77.97,16800000.0
2009-02-11 05:47:00,77.965,77.965,77.96,77.96,17200000.0
2009-02-11 05:48:00,77.96,77.96,77.93,77.94,79200000.0
2009-02-11 05:49:00,77.94,77.96,77.94,77.95,60400000.0
2009-02-11 05:50:00,77.95,77.95,77.945,77.945,72200000.0
2009-02-11 05:51:00,77.945,77.945,77.905,77.925,104400000.0
2009-02-11 05:52:00,77.925,77.925,77.915,77.925,24000000.0
2009-02-11 05:53:00,77.925,77.93,77.925,77.93,30000000.0
2009-02-11 05:54:00,77.935,77.94,77.935,77.94,12000000.0
2009-02-11 05:55:00,77.93,77.93,77.9,77.9,71200000.0
2009-02-11 05:56:00,77.905,77.905,77.9,77.905,30000000.0
2009-02-11 05:57:00,77.9,77.9,77.9,77.9,34800000.0
2009-02-11 05:58:00,77.9,77.925,77.9,77.925,12000000.0
2009-02-11 05:59:00,77.92,77.925,77.915,77.915,14400000.0
2009-02-11 06:00:00,77.92,77.96,77.915,77.955,52800000.0
2009-02-11 06:01:00,77.95,77.95,77.94,77.945,25400000.0
2009-02-11 06:02:00,77.945,77.945,77.945,77.945,4800000.0
2009-02-11 06:03:00,77.945,77.95,77.94,77.95,21600000.0
2009-02-11 06:04:00,77.945,77.95,77.91,77.925,42000000.0
2009-02-11 06:05:00,77.925,77.925,77.915,77.925,33600000.0
2009-02-11 06:06:00,77.925,77.925,77.875,77.88,58000000.0
2009-02-11 06:07:00,77.88,77.915,77.87,77.89,56000000.0
2009-02-11 06:08:00,77.895,77.915,77.895,77.915,76800000.0
2009-02-11 06:09:00,77.905,77.915,77.905,77.915,18000000.0
2009-02-11 06:10:00,77.925,77.93,77.92,77.93,26400000.0
2009-02-11 06:11:00,77.93,77.93,77.895,77.905,65600000.0
2009-02-11 06:12:00,77.905,77.91,77.85,77.865,83000000.0
2009-02-11 06:13:00,77.865,77.865,77.855,77.855,38400000.0
2009-02-11 06:14:00,77.85,77.87,77.85,77.855,34200000.0
2009-02-11 06:15:00,77.855,77.855,77.84,77.845,40800000.0
2009-02-11 06:16:00,77.84,77.875,77.84,77.84,68200000.0
2009-02-11 06:17:00,77.84,77.855,77.84,77.85,38400000.0
2009-02-11 06:18:00,77.85,77.87,77.85,77.87,30400000.0
2009-02-11 06:19:00,77.87,77.87,77.865,77.865,12000000.0
2009-02-11 06:20:00,77.865,77.865,77.855,77.855,33600000.0
2009-02-11 06:21:00,77.855,77.86,77.85,77.86,62400000.0
2009-02-11 06:22:00,77.86,77.88,77.86,77.875,40800000.0
2009-02-11 06:23:00,77.875,77.9,77.875,77.88,53400000.0
2009-02-11 06:24:00,77.885,77.895,77.84,77.845,88400000.0
2009-02-11 06:25:00,77.84,77.85,77.835,77.85,26400000.0
2009-02-11 06:26:00,77.855,77.915,77.855,77.91,527200000.0
2009-02-11 06:27:00,77.91,77.91,77.9,77.905,19200000.0
2009-02-11 06:28:00,77.905,77.905,77.905,77.905,26400000.0
2009-02-11 06:29:00,77.895,77.9,77.895,77.895,16800000.0
2009-02-11 06:30:00,77.895,77.895,77.885,77.895,31200000.0
2009-02-11 06:31:00,77.895,77.895,77.89,77.89,15600000.0
2009-02-11 06:32:00,77.9,77.9,77.9,77.9,34800000.0
2009-02-11 06:33:00,77.9,77.9,77.9,77.9,65200000.0
2009-02-11 06:34:00,77.9,77.92,77.9,77.915,80400000.0
2009-02-11 06:35:00,77.915,77.925,77.915,77.915,95400000.0
2009-02-11 06:36:00,77.925,77.935,77.92,77.93,165000000.0
2009-02-11 06:37:00,77.93,77.95,77.925,77.935,61600000.0
2009-02-11 06:38:00,77.935,77.965,77.93,77.95,192800000.0
2009-02-11 06:39:00,77.945,77.955,77.94,77.945,172000000.0
2009-02-11 06:40:00,77.945,77.96,77.925,77.95,244800000.0
2009-02-11 06:41:00,77.955,77.975,77.955,77.975,40800000.0
2009-02-11 06:42:00,77.97,78.01,77.97,78.01,88800000.0
2009-02-11 06:43:00,78.005,78.01,77.99,77.99,73200000.0
2009-02-11 06:44:00,77.99,78.005,77.985,77.985,32400000.0
2009-02-11 06:45:00,77.985,77.985,77.95,77.95,35600000.0
2009-02-11 06:46:00,77.95,77.955,77.95,77.95,33600000.0
2009-02-11 06:47:00,77.955,77.965,77.95,77.95,25200000.0
2009-02-11 06:48:00,77.95,77.96,77.945,77.955,32400000.0
2009-02-11 06:49:00,77.955,77.985,77.95,77.98,69600000.0
2009-02-11 06:50:00,77.975,77.98,77.975,77.98,33600000.0
2009-02-11 06:51:00,77.985,78.005,77.98,77.985,64000000.0
2009-02-11 06:52:00,77.985,78.005,77.985,77.985,43200000.0
2009-02-11 06:53:00,77.98,77.98,77.95,77.96,60000000.0
2009-02-11 06:54:00,77.955,77.965,77.95,77.965,56400000.0
2009-02-11 06:55:00,77.965,77.99,77.955,77.96,128000000.0
2009-02-11 06:56:00,77.965,77.965,77.955,77.955,28800000.0
2009-02-11 06:57:00,77.96,77.96,77.955,77.96,12000000.0
2009-02-11 06:58:00,77.965,77.97,77.965,77.97,19200000.0
2009-02-11 06:59:00,77.975,77.98,77.975,77.975,9600000.0
2009-02-11 07:00:00,77.98,77.98,77.94,77.94,55200000.0
2009-02-11 07:01:00,77.935,77.955,77.925,77.955,105800000.0
2009-02-11 07:02:00,77.955,77.97,77.955,77.97,48000000.0
2009-02-11 07:03:00,77.975,77.975,77.97,77.975,21600000.0
2009-02-11 07:04:00,77.975,77.975,77.97,77.97,10800000.0
2009-02-11 07:05:00,77.975,77.985,77.975,77.985,22800000.0
2009-02-11 07:06:00,77.98,77.985,77.98,77.985,4800000.0
2009-02-11 07:07:00,77.98,78.02,77.975,77.985,68200000.0
2009-02-11 07:08:00,77.985,78.01,77.985,78.005,61200000.0
2009-02-11 07:09:00,78.005,78.01,77.985,77.985,51600000.0
2009-02-11 07:10:00,77.98,77.985,77.965,77.97,30000000.0
2009-02-11 07:11:00,77.97,77.97,77.95,77.96,25200000.0
2009-02-11 07:12:00,77.965,77.975,77.96,77.965,36000000.0
2009-02-11 07:13:00,77.96,77.975,77.94,77.94,50400000.0
2009-02-11 07:14:00,77.94,77.955,77.935,77.95,73200000.0
2009-02-11 07:15:00,77.95,77.96,77.945,77.96,16800000.0
2009-02-11 07:16:00,77.96,77.965,77.96,77.965,26400000.0
2009-02-11 07:17:00,77.96,77.97,77.95,77.965,67200000.0
2009-02-11 07:18:00,77.97,78.0,77.97,77.99,116800000.0
2009-02-11 07:19:00,77.995,78.01,77.95,77.95,81400000.0
2009-02-11 07:20:00,77.95,77.98,77.95,77.975,79600000.0
2009-02-11 07:21:00,77.98,77.99,77.97,77.97,26400000.0
2009-02-11 07:22:00,77.975,77.98,77.97,77.98,39600000.0
2009-02-11 07:23:00,77.98,77.99,77.95,77.96,38400000.0
2009-02-11 07:24:00,77.96,77.96,77.905,77.905,133200000.0
2009-02-11 07:25:00,77.91,77.96,77.91,77.95,144400000.0
2009-02-11 07:26:00,77.955,77.965,77.94,77.965,122400000.0
2009-02-11 07:27:00,77.97,77.995,77.955,77.955,107000000.0
2009-02-11 07:28:00,77.96,78.01,77.96,78.0,177200000.0
2009-02-11 07:29:00,78.0,78.045,78.0,78.045,99600000.0
2009-02-11 07:30:00,78.045,78.045,78.01,78.035,149800000.0
2009-02-11 07:31:00,78.03,78.055,78.01,78.03,159000000.0
2009-02-11 07:32:00,78.03,78.035,78.02,78.025,82400000.0
2009-02-11 07:33:00,78.015,78.04,78.01,78.04,62800000.0
2009-02-11 07:34:00,78.04,78.04,77.97,77.99,136200000.0
2009-02-11 07:35:00,77.99,78.01,77.99,78.005,40800000.0
2009-02-11 07:36:00,78.005,78.01,78.0,78.005,44400000.0
2009-02-11 07:37:00,78.01,78.015,78.01,78.015,16400000.0
2009-02-11 07:38:00,78.02,78.03,78.015,78.03,73200000.0
2009-02-11 07:39:00,78.03,78.04,78.025,78.03,87000000.0
2009-02-11 07:40:00,78.025,78.025,77.97,77.975,171800000.0
2009-02-11 07:41:00,77.97,77.97,77.855,77.875,194200000.0
2009-02-11 07:42:00,77.87,77.875,77.675,77.7,254600000.0
2009-02-11 07:43:00,77.7,77.775,77.665,77.69,332000000.0
2009-02-11 07:44:00,77.69,77.875,77.69,77.875,273400000.0
2009-02-11 07:45:00,77.87,77.895,77.8,77.82,158800000.0
2009-02-11 07:46:00,77.815,77.83,77.775,77.815,171600000.0
2009-02-11 07:47:00,77.825,77.835,77.74,77.8,226200000.0
2009-02-11 07:48:00,77.8,77.82,77.76,77.795,205600000.0
2009-02-11 07:49:00,77.8,77.835,77.795,77.835,136400000.0
2009-02-11 07:50:00,77.84,77.94,77.84,77.935,154400000.0
2009-02-11 07:51:00,77.935,77.935,77.855,77.9,217000000.0
2009-02-11 07:52:00,77.9,77.905,77.86,77.895,205400000.0
2009-02-11 07:53:00,77.885,77.885,77.84,77.875,151600000.0
2009-02-11 07:54:00,77.87,77.89,77.85,77.88,164000000.0
2009-02-11 07:55:00,77.875,77.875,77.805,77.815,152600000.0
2009-02-11 07:56:00,77.81,77.86,77.8,77.855,188000000.0
2009-02-11 07:57:00,77.845,77.88,77.825,77.825,201400000.0
2009-02-11 07:58:00,77.825,77.835,77.78,77.795,188600000.0
2009-02-11 07:59:00,77.8,77.82,77.685,77.685,201800000.0
2009-02-11 08:00:00,77.695,77.765,77.695,77.745,115200000.0
2009-02-11 08:01:00,77.745,77.745,77.71,77.72,103600000.0
2009-02-11 08:02:00,77.72,77.725,77.64,77.64,206200000.0
2009-02-11 08:03:00,77.645,77.65,77.6,77.635,300000000.0
2009-02-11 08:04:00,77.635,77.67,77.635,77.65,115600000.0
2009-02-11 08:05:00,77.645,77.76,77.645,77.75,291600000.0
2009-02-11 08:06:00,77.75,77.775,77.725,77.735,274800000.0
2009-02-11 08:07:00,77.74,77.75,77.69,77.705,231000000.0
2009-02-11 08:08:00,77.71,77.72,77.695,77.705,128200000.0
2009-02-11 08:09:00,77.705,77.735,77.7,77.71,290000000.0
2009-02-11 08:10:00,77.71,77.765,77.705,77.765,186400000.0
2009-02-11 08:11:00,77.765,77.8,77.755,77.8,165600000.0
2009-02-11 08:12:00,77.8,77.8,77.735,77.735,188200000.0
2009-02-11 08:13:00,77.74,77.775,77.735,77.755,284000000.0
2009-02-11 08:14:00,77.755,77.815,77.755,77.79,176200000.0
2009-02-11 08:15:00,77.795,77.82,77.79,77.795,175000000.0
2009-02-11 08:16:00,77.8,77.81,77.735,77.81,264400000.0
2009-02-11 08:17:00,77.81,77.88,77.805,77.87,229800000.0
2009-02-11 08:18:00,77.865,77.91,77.845,77.885,345400000.0
2009-02-11 08:19:00,77.875,77.875,77.82,77.83,226600000.0
2009-02-11 08:20:00,77.83,77.865,77.82,77.865,111800000.0
2009-02-11 08:21:00,77.865,77.87,77.835,77.845,274400000.0
2009-02-11 08:22:00,77.845,77.845,77.805,77.81,183000000.0
2009-02-11 08:23:00,77.815,77.835,77.81,77.835,84800000.0
2009-02-11 08:24:00,77.84,77.87,77.84,77.87,115200000.0
2009-02-11 08:25:00,77.86,77.865,77.83,77.84,103000000.0
2009-02-11 08:26:00,77.84,77.85,77.83,77.835,81600000.0
2009-02-11 08:27:00,77.835,77.845,77.725,77.755,203600000.0
2009-02-11 08:28:00,77.755,77.78,77.62,77.655,333000000.0
2009-02-11 08:29:00,77.655,77.68,77.645,77.645,199800000.0
2009-02-11 08:30:00,77.645,77.68,77.63,77.64,297200000.0
2009-02-11 08:31:00,77.645,77.7,77.64,77.7,139800000.0
2009-02-11 08:32:00,77.71,77.735,77.7,77.715,195000000.0
2009-02-11 08:33:00,77.725,77.725,77.675,77.675,96800000.0
2009-02-11 08:34:00,77.695,77.705,77.68,77.695,100800000.0
2009-02-11 08:35:00,77.695,77.7,77.68,77.68,40800000.0
2009-02-11 08:36:00,77.685,77.7,77.68,77.695,126800000.0
2009-02-11 08:37:00,77.695,77.7,77.695,77.7,26400000.0
2009-02-11 08:38:00,77.71,77.72,77.71,77.715,28800000.0
2009-02-11 08:39:00,77.715,77.715,77.665,77.68,104000000.0
2009-02-11 08:40:00,77.68,77.68,77.645,77.645,166000000.0
2009-02-11 08:41:00,77.65,77.665,77.6,77.62,197000000.0
2009-02-11 08:42:00,77.62,77.665,77.62,77.66,93000000.0
2009-02-11 08:43:00,77.665,77.71,77.665,77.71,36000000.0
2009-02-11 08:44:00,77.71,77.8,77.71,77.79,108000000.0
2009-02-11 08:45:00,77.795,77.795,77.77,77.795,123000000.0
2009-02-11 08:46:00,77.79,77.815,77.785,77.785,78000000.0
2009-02-11 08:47:00,77.775,77.785,77.74,77.755,142000000.0
2009-02-11 08:48:00,77.76,77.765,77.73,77.735,96600000.0
2009-02-11 08:49:00,77.735,77.745,77.72,77.745,67400000.0
2009-02-11 08:50:00,77.74,77.755,77.725,77.755,120600000.0
2009-02-11 08:51:00,77.75,77.78,77.75,77.78,121600000.0
2009-02-11 08:52:00,77.775,77.865,77.775,77.865,143200000.0
2009-02-11 08:53:00,77.87,77.94,77.86,77.935,133800000.0
2009-02-11 08:54:00,77.93,77.94,77.9,77.905,150200000.0
2009-02-11 08:55:00,77.905,77.905,77.875,77.885,169600000.0
2009-02-11 08:56:00,77.885,77.905,77.88,77.905,35400000.0
2009-02-11 08:57:00,77.905,77.91,77.885,77.885,60000000.0
2009-02-11 08:58:00,77.895,77.91,77.865,77.91,69600000.0
2009-02-11 08:59:00,77.905,77.905,77.88,77.88,134200000.0
2009-02-11 09:00:00,77.88,77.88,77.81,77.81,203000000.0
2009-02-11 09:01:00,77.81,77.83,77.78,77.78,139000000.0
2009-02-11 09:02:00,77.775,77.78,77.745,77.76,153400000.0
2009-02-11 09:03:00,77.76,77.775,77.74,77.745,163200000.0
2009-02-11 09:04:00,77.76,77.76,77.715,77.715,170400000.0
2009-02-11 09:05:00,77.72,77.8,77.71,77.795,172200000.0
2009-02-11 09:06:00,77.795,77.865,77.79,77.845,287800000.0
2009-02-11 09:07:00,77.845,77.86,77.77,77.795,251200000.0
2009-02-11 09:08:00,77.795,77.835,77.785,77.835,206600000.0
2009-02-11 09:09:00,77.835,77.845,77.81,77.815,144600000.0
2009-02-11 09:10:00,77.825,77.845,77.805,77.82,213600000.0
2009-02-11 09:11:00,77.82,77.84,77.81,77.82,178800000.0
2009-02-11 09:12:00,77.82,77.84,77.81,77.84,156600000.0
2009-02-11 09:13:00,77.84,77.865,77.84,77.85,69600000.0
2009-02-11 09:14:00,77.855,77.885,77.84,77.84,142000000.0
2009-02-11 09:15:00,77.84,77.865,77.81,77.815,314400000.0
2009-02-11 09:16:00,77.825,77.83,77.805,77.815,89400000.0
2009-02-11 09:17:00,77.82,77.825,77.78,77.785,184200000.0
2009-02-11 09:18:00,77.78,77.83,77.765,77.83,212000000.0
2009-02-11 09:19:00,77.835,77.85,77.805,77.805,210600000.0
2009-02-11 09:20:00,77.805,77.805,77.73,77.735,183000000.0
2009-02-11 09:21:00,77.73,77.75,77.72,77.75,108200000.0
2009-02-11 09:22:00,77.755,77.82,77.75,77.82,121200000.0
2009-02-11 09:23:00,77.825,77.845,77.815,77.825,129800000.0
2009-02-11 09:24:00,77.82,77.87,77.82,77.865,347400000.0
2009-02-11 09:25:00,77.88,77.9,77.855,77.895,181000000.0
2009-02-11 09:26:00,77.89,77.9,77.88,77.885,304600000.0
2009-02-11 09:27:00,77.885,77.955,77.875,77.95,151000000.0
2009-02-11 09:28:00,77.945,77.955,77.92,77.925,212200000.0
2009-02-11 09:29:00,77.925,77.975,77.92,77.975,281000000.0
2009-02-11 09:30:00,77.97,77.975,77.89,77.89,197800000.0
2009-02-11 09:31:00,77.89,77.9,77.875,77.89,276400000.0
2009-02-11 09:32:00,77.9,77.9,77.88,77.885,122200000.0
2009-02-11 09:33:00,77.885,77.885,77.865,77.87,176800000.0
2009-02-11 09:34:00,77.87,77.875,77.855,77.865,83200000.0
2009-02-11 09:35:00,77.865,77.865,77.85,77.865,95800000.0
2009-02-11 09:36:00,77.87,77.885,77.855,77.855,223600000.0
2009-02-11 09:37:00,77.85,77.895,77.84,77.885,267000000.0
2009-02-11 09:38:00,77.885,77.935,77.885,77.935,146000000.0
2009-02-11 09:39:00,77.935,78.01,77.935,77.985,277200000.0
2009-02-11 09:40:00,77.98,77.985,77.89,77.895,343200000.0
2009-02-11 09:41:00,77.89,77.89,77.865,77.88,240600000.0
2009-02-11 09:42:00,77.88,77.9,77.88,77.885,124200000.0
2009-02-11 09:43:00,77.89,77.9,77.84,77.86,179200000.0
2009-02-11 09:44:00,77.86,77.895,77.86,77.895,209200000.0
2009-02-11 09:45:00,77.89,77.89,77.845,77.85,306800000.0
2009-02-11 09:46:00,77.845,77.855,77.825,77.83,118200000.0
2009-02-11 09:47:00,77.84,77.88,77.815,77.875,201400000.0
2009-02-11 09:48:00,77.87,77.875,77.83,77.85,134000000.0
2009-02-11 09:49:00,77.85,77.85,77.83,77.83,154000000.0
2009-02-11 09:50:00,77.83,77.83,77.78,77.79,71200000.0
2009-02-11 09:51:00,77.79,77.795,77.735,77.755,282200000.0
2009-02-11 09:52:00,77.755,77.83,77.745,77.81,297000000.0
2009-02-11 09:53:00,77.805,77.82,77.775,77.785,230800000.0
2009-02-11 09:54:00,77.785,77.795,77.765,77.795,140400000.0
2009-02-11 09:55:00,77.795,77.81,77.765,77.785,188600000.0
2009-02-11 09:56:00,77.78,77.785,77.735,77.74,160000000.0
2009-02-11 09:57:00,77.73,77.735,77.7,77.725,214200000.0
2009-02-11 09:58:00,77.73,77.75,77.725,77.75,128400000.0
2009-02-11 09:59:00,77.75,77.755,77.73,77.735,123800000.0
2009-02-11 10:00:00,77.735,77.75,77.735,77.74,186800000.0
2009-02-11 10:01:00,77.74,77.745,77.73,77.745,138400000.0
2009-02-11 10:02:00,77.74,77.79,77.73,77.75,152100000.0
2009-02-11 10:03:00,77.75,77.77,77.73,77.77,206000000.0
2009-02-11 10:04:00,77.765,77.795,77.76,77.785,224200000.0
2009-02-11 10:05:00,77.785,77.81,77.785,77.79,95600000.0
2009-02-11 10:06:00,77.79,77.8,77.745,77.75,137000000.0
2009-02-11 10:07:00,77.76,77.76,77.68,77.73,250200000.0
2009-02-11 10:08:00,77.725,77.73,77.71,77.71,140200000.0
2009-02-11 10:09:00,77.72,77.725,77.665,77.675,222000000.0
2009-02-11 10:10:00,77.675,77.695,77.645,77.66,266600001.0
2009-02-11 10:11:00,77.665,77.685,77.65,77.66,224400000.0
2009-02-11 10:12:00,77.66,77.665,77.62,77.66,212800000.0
2009-02-11 10:13:00,77.675,77.72,77.675,77.72,215000000.0
2009-02-11 10:14:00,77.72,77.73,77.705,77.705,123200000.0
2009-02-11 10:15:00,77.71,77.725,77.645,77.705,227200000.0
2009-02-11 10:16:00,77.705,77.72,77.695,77.72,56600000.0
2009-02-11 10:17:00,77.725,77.805,77.725,77.76,217800000.0
2009-02-11 10:18:00,77.76,77.815,77.76,77.81,104800000.0
2009-02-11 10:19:00,77.81,77.835,77.755,77.775,261600000.0
2009-02-11 10:20:00,77.775,77.82,77.765,77.795,251000000.0
2009-02-11 10:21:00,77.79,77.805,77.79,77.805,106400000.0
2009-02-11 10:22:00,77.805,77.85,77.805,77.845,240200000.0
2009-02-11 10:23:00,77.85,77.87,77.82,77.86,391600000.0
2009-02-11 10:24:00,77.855,77.935,77.855,77.915,343000000.0
2009-02-11 10:25:00,77.915,77.955,77.91,77.925,217000000.0
2009-02-11 10:26:00,77.92,77.96,77.91,77.95,199600000.0
2009-02-11 10:27:00,77.95,77.96,77.87,77.875,198200000.0
2009-02-11 10:28:00,77.875,77.9,77.84,77.895,307000000.0
2009-02-11 10:29:00,77.89,77.94,77.89,77.925,328400000.0
2009-02-11 10:30:00,77.925,77.935,77.885,77.9,277000000.0
2009-02-11 10:31:00,77.895,77.915,77.885,77.89,262600000.0
2009-02-11 10:32:00,77.89,77.91,77.86,77.87,184600000.0
2009-02-11 10:33:00,77.87,77.88,77.845,77.865,136200000.0
2009-02-11 10:34:00,77.865,77.885,77.85,77.885,126400000.0
2009-02-11 10:35:00,77.88,77.91,77.88,77.895,169200000.0
2009-02-11 10:36:00,77.9,77.915,77.89,77.895,108400000.0
2009-02-11 10:37:00,77.895,77.935,77.885,77.925,253800000.0
2009-02-11 10:38:00,77.925,77.935,77.905,77.905,149000000.0
2009-02-11 10:39:00,77.91,77.91,77.855,77.875,274800000.0
2009-02-11 10:40:00,77.88,77.895,77.87,77.895,169000000.0
2009-02-11 10:41:00,77.895,77.92,77.89,77.92,136800000.0
2009-02-11 10:42:00,77.92,77.925,77.9,77.915,107600000.0
2009-02-11 10:43:00,77.91,77.915,77.885,77.89,83800000.0
2009-02-11 10:44:00,77.895,77.9,77.875,77.89,102000000.0
2009-02-11 10:45:00,77.89,77.89,77.875,77.875,157800000.0
2009-02-11 10:46:00,77.875,77.895,77.865,77.89,427800000.0
2009-02-11 10:47:00,77.885,77.895,77.86,77.87,154600000.0
2009-02-11 10:48:00,77.865,77.87,77.855,77.86,132600000.0
2009-02-11 10:49:00,77.86,77.87,77.86,77.87,88800000.0
2009-02-11 10:50:00,77.87,77.87,77.835,77.835,245200000.0
2009-02-11 10:51:00,77.83,77.865,77.82,77.83,125000000.0
2009-02-11 10:52:00,77.835,77.875,77.835,77.875,164400000.0
2009-02-11 10:53:00,77.875,77.885,77.855,77.875,92400000.0
2009-02-11 10:54:00,77.88,77.91,77.875,77.91,143200000.0
2009-02-11 10:55:00,77.91,77.99,77.89,77.985,260600000.0
2009-02-11 10:56:00,77.985,78.02,77.965,78.005,226800000.0
2009-02-11 10:57:00,78.005,78.03,78.0,78.02,186200000.0
2009-02-11 10:58:00,78.02,78.07,77.995,78.06,246000000.0
2009-02-11 10:59:00,78.055,78.095,78.025,78.075,241200000.0
2009-02-11 11:00:00,78.075,78.085,78.025,78.025,195800000.0
2009-02-11 11:01:00,78.02,78.02,77.98,77.985,389600000.0
2009-02-11 11:02:00,77.98,77.99,77.96,77.98,160000000.0
2009-02-11 11:03:00,77.97,78.0,77.92,77.985,290600000.0
2009-02-11 11:04:00,77.98,77.98,77.94,77.955,241800000.0
2009-02-11 11:05:00,77.96,77.965,77.89,77.9,278600000.0
2009-02-11 11:06:00,77.905,77.99,77.905,77.985,326800000.0
2009-02-11 11:07:00,77.985,78.04,77.98,78.02,174400000.0
2009-02-11 11:08:00,78.025,78.045,78.0,78.025,196000000.0
2009-02-11 11:09:00,78.025,78.025,77.985,77.995,232200000.0
2009-02-11 11:10:00,78.0,78.02,77.985,78.005,209000000.0
2009-02-11 11:11:00,78.005,78.005,77.965,77.965,131800000.0
2009-02-11 11:12:00,77.965,77.99,77.94,77.96,213400001.0
2009-02-11 11:13:00,77.96,77.98,77.95,77.98,103000000.0
2009-02-11 11:14:00,77.98,78.005,77.955,77.995,158800000.0
2009-02-11 11:15:00,77.995,78.03,77.975,77.995,203400000.0
2009-02-11 11:16:00,77.99,78.035,77.99,78.015,234200000.0
2009-02-11 11:17:00,78.015,78.015,77.955,77.98,342600000.0
2009-02-11 11:18:00,77.98,78.01,77.98,78.01,161200000.0
2009-02-11 11:19:00,78.01,78.04,77.99,78.01,203600000.0
2009-02-11 11:20:00,78.015,78.07,78.0,78.07,175800000.0
2009-02-11 11:21:00,78.07,78.1,77.985,77.99,353599999.0
2009-02-11 11:22:00,77.985,78.02,77.985,78.005,163200000.0
2009-02-11 11:23:00,78.0,78.02,78.0,78.015,80200000.0
2009-02-11 11:24:00,78.02,78.035,77.985,78.01,130600000.0
2009-02-11 11:25:00,78.005,78.005,77.945,77.975,314400000.0
2009-02-11 11:26:00,77.975,78.0,77.97,77.985,207400000.0
2009-02-11 11:27:00,77.985,77.985,77.955,77.97,163000000.0
2009-02-11 11:28:00,77.97,78.005,77.96,77.99,126400000.0
2009-02-11 11:29:00,77.995,78.025,77.995,78.005,82000000.0
2009-02-11 11:30:00,78.01,78.065,78.005,78.065,192000000.0
2009-02-11 11:31:00,78.065,78.07,78.035,78.07,222800000.0
2009-02-11 11:32:00,78.065,78.065,77.995,78.02,318800000.0
2009-02-11 11:33:00,78.03,78.065,77.995,77.995,172600000.0
2009-02-11 11:34:00,78.0,78.015,77.985,77.995,242400000.0
2009-02-11 11:35:00,77.995,78.01,77.965,77.97,286800000.0
2009-02-11 11:36:00,77.97,78.03,77.97,78.015,180000000.0
2009-02-11 11:37:00,78.015,78.025,78.0,78.005,209400000.0
2009-02-11 11:38:00,78.01,78.01,77.995,77.995,93800000.0
2009-02-11 11:39:00,77.99,78.0,77.835,77.895,341900000.0
2009-02-11 11:40:00,77.91,77.94,77.895,77.92,359300000.0
2009-02-11 11:41:00,77.925,77.955,77.905,77.905,274000000.0
2009-02-11 11:42:00,77.905,77.96,77.9,77.92,354000000.0
2009-02-11 11:43:00,77.925,77.93,77.865,77.865,250200000.0
2009-02-11 11:44:00,77.86,77.93,77.85,77.925,324000000.0
2009-02-11 11:45:00,77.925,77.98,77.925,77.97,280599999.0
2009-02-11 11:46:00,77.97,78.005,77.925,77.94,289200000.0
2009-02-11 11:47:00,77.94,77.945,77.89,77.895,237400000.0
2009-02-11 11:48:00,77.9,77.915,77.88,77.89,205400000.0
2009-02-11 11:49:00,77.885,77.885,77.81,77.81,370000000.0
2009-02-11 11:50:00,77.81,77.825,77.805,77.82,223800000.0
2009-02-11 11:51:00,77.815,77.845,77.805,77.805,192400000.0
2009-02-11 11:52:00,77.805,77.865,77.8,77.855,129800000.0
2009-02-11 11:53:00,77.855,77.86,77.83,77.85,217000000.0
2009-02-11 11:54:00,77.85,77.85,77.82,77.825,91800000.0
2009-02-11 11:55:00,77.825,77.88,77.825,77.88,119200000.0
2009-02-11 11:56:00,77.88,77.885,77.845,77.845,196000000.0
2009-02-11 11:57:00,77.855,77.86,77.78,77.785,144400000.0
2009-02-11 11:58:00,77.79,77.79,77.76,77.78,206400000.0
2009-02-11 11:59:00,77.77,77.84,77.77,77.82,164400000.0
2009-02-11 12:00:00,77.825,77.85,77.82,77.835,240400000.0
2009-02-11 12:01:00,77.84,77.865,77.83,77.83,175000000.0
2009-02-11 12:02:00,77.83,77.86,77.825,77.855,179200000.0
2009-02-11 12:03:00,77.855,77.855,77.82,77.84,207000000.0
2009-02-11 12:04:00,77.84,77.845,77.775,77.775,228200000.0
2009-02-11 12:05:00,77.78,77.785,77.735,77.74,163200000.0
2009-02-11 12:06:00,77.74,77.765,77.74,77.765,91400000.0
2009-02-11 12:07:00,77.775,77.795,77.765,77.795,62400000.0
2009-02-11 12:08:00,77.8,77.815,77.755,77.775,210600000.0
2009-02-11 12:09:00,77.775,77.795,77.77,77.79,111200000.0
2009-02-11 12:10:00,77.79,77.81,77.74,77.74,164000000.0
2009-02-11 12:11:00,77.745,77.77,77.74,77.76,92800000.0
2009-02-11 12:12:00,77.765,77.765,77.755,77.755,85600000.0
2009-02-11 12:13:00,77.76,77.81,77.755,77.79,127000000.0
2009-02-11 12:14:00,77.79,77.81,77.765,77.81,122600000.0
2009-02-11 12:15:00,77.815,77.86,77.8,77.815,267000000.0
2009-02-11 12:16:00,77.815,77.86,77.785,77.82,298800000.0
2009-02-11 12:17:00,77.81,77.85,77.805,77.85,151600000.0
2009-02-11 12:18:00,77.85,77.895,77.85,77.885,182000000.0
2009-02-11 12:19:00,77.88,77.945,77.835,77.92,230400000.0
2009-02-11 12:20:00,77.935,77.965,77.905,77.93,186200000.0
2009-02-11 12:21:00,77.93,77.945,77.905,77.935,181000000.0
2009-02-11 12:22:00,77.93,77.965,77.91,77.96,182800000.0
2009-02-11 12:23:00,77.965,78.015,77.95,77.955,295400000.0
2009-02-11 12:24:00,77.955,77.96,77.87,77.88,183600000.0
2009-02-11 12:25:00,77.875,77.885,77.865,77.88,128600000.0
2009-02-11 12:26:00,77.88,77.885,77.85,77.87,243000000.0
2009-02-11 12:27:00,77.875,77.875,77.85,77.875,237400000.0
2009-02-11 12:28:00,77.875,77.875,77.83,77.835,280400000.0
2009-02-11 12:29:00,77.84,77.87,77.83,77.83,140800000.0
2009-02-11 12:30:00,77.83,77.83,77.795,77.815,203400000.0
2009-02-11 12:31:00,77.815,77.82,77.79,77.795,148200000.0
2009-02-11 12:32:00,77.795,77.805,77.78,77.79,117400000.0
2009-02-11 12:33:00,77.785,77.81,77.77,77.8,195200000.0
2009-02-11 12:34:00,77.81,77.89,77.795,77.88,170000000.0
2009-02-11 12:35:00,77.875,77.89,77.85,77.85,169600000.0
2009-02-11 12:36:00,77.855,77.87,77.825,77.855,294400000.0
2009-02-11 12:37:00,77.855,77.86,77.83,77.845,139400000.0
2009-02-11 12:38:00,77.845,77.88,77.84,77.88,120400000.0
2009-02-11 12:39:00,77.88,77.905,77.865,77.89,252200000.0
2009-02-11 12:40:00,77.895,77.92,77.875,77.88,297000001.0
2009-02-11 12:41:00,77.88,77.88,77.825,77.845,202200000.0
2009-02-11 12:42:00,77.845,77.85,77.79,77.795,232800000.0
2009-02-11 12:43:00,77.795,77.81,77.79,77.805,77200000.0
2009-02-11 12:44:00,77.8,77.83,77.8,77.82,125200000.0
2009-02-11 12:45:00,77.815,77.82,77.79,77.805,141400000.0
2009-02-11 12:46:00,77.805,77.845,77.79,77.845,187800000.0
2009-02-11 12:47:00,77.855,77.865,77.83,77.845,237800000.0
2009-02-11 12:48:00,77.84,77.89,77.84,77.87,308600000.0
2009-02-11 12:49:00,77.86,77.9,77.85,77.895,249200000.0
2009-02-11 12:50:00,77.9,77.905,77.875,77.895,222200000.0
2009-02-11 12:51:00,77.905,77.92,77.85,77.86,209200000.0
2009-02-11 12:52:00,77.86,77.88,77.845,77.86,292400000.0
2009-02-11 12:53:00,77.87,77.895,77.835,77.865,349400000.0
2009-02-11 12:54:00,77.86,77.865,77.81,77.81,250200000.0
2009-02-11 12:55:00,77.815,77.86,77.81,77.85,219200000.0
2009-02-11 12:56:00,77.85,77.885,77.845,77.85,220000000.0
2009-02-11 12:57:00,77.845,77.895,77.845,77.88,267800000.0
2009-02-11 12:58:00,77.88,77.925,77.875,77.905,148200000.0
2009-02-11 12:59:00,77.905,77.925,77.895,77.895,207600000.0
2009-02-11 13:00:00,77.9,77.9,77.88,77.88,214000000.0
2009-02-11 13:01:00,77.895,77.95,77.885,77.935,215400000.0
2009-02-11 13:02:00,77.93,77.97,77.91,77.97,210400000.0
2009-02-11 13:03:00,77.965,78.02,77.96,77.98,316000000.0
2009-02-11 13:04:00,77.98,77.99,77.955,77.965,224000000.0
2009-02-11 13:05:00,77.96,77.97,77.91,77.92,323000000.0
2009-02-11 13:06:00,77.925,77.97,77.92,77.94,271600000.0
2009-02-11 13:07:00,77.94,77.96,77.935,77.955,64600000.0
2009-02-11 13:08:00,77.955,77.99,77.935,77.98,139000000.0
2009-02-11 13:09:00,77.98,78.0,77.96,77.98,205000000.0
2009-02-11 13:10:00,77.98,77.98,77.945,77.95,183400000.0
2009-02-11 13:11:00,77.95,77.955,77.92,77.93,91800000.0
2009-02-11 13:12:00,77.92,77.97,77.92,77.965,122400000.0
2009-02-11 13:13:00,77.97,77.97,77.96,77.965,28000000.0
2009-02-11 13:14:00,77.965,77.98,77.965,77.975,61600000.0
2009-02-11 13:15:00,77.975,77.975,77.955,77.955,132800000.0
2009-02-11 13:16:00,77.955,77.96,77.95,77.95,49600000.0
2009-02-11 13:17:00,77.945,77.955,77.915,77.915,91600000.0
2009-02-11 13:18:00,77.915,77.92,77.89,77.9,88000000.0
2009-02-11 13:19:00,77.9,77.9,77.88,77.89,93800000.0
2009-02-11 13:20:00,77.89,77.89,77.87,77.875,68000000.0
2009-02-11 13:21:00,77.875,77.875,77.84,77.845,295200000.0
2009-02-11 13:22:00,77.85,77.86,77.845,77.855,86400000.0
2009-02-11 13:23:00,77.85,77.865,77.845,77.855,127400000.0
2009-02-11 13:24:00,77.86,77.93,77.86,77.905,212200000.0
2009-02-11 13:25:00,77.91,77.92,77.85,77.855,240400000.0
2009-02-11 13:26:00,77.855,77.9,77.855,77.895,208600000.0
2009-02-11 13:27:00,77.895,77.91,77.89,77.905,100000000.0
2009-02-11 13:28:00,77.915,77.915,77.875,77.875,137800000.0
2009-02-11 13:29:00,77.875,77.885,77.86,77.875,236800000.0
2009-02-11 13:30:00,77.875,77.93,77.855,77.925,178400000.0
2009-02-11 13:31:00,77.925,77.945,77.89,77.895,211400000.0
2009-02-11 13:32:00,77.895,77.895,77.855,77.875,217200000.0
2009-02-11 13:33:00,77.875,77.92,77.87,77.875,305000000.0
2009-02-11 13:34:00,77.875,77.885,77.86,77.865,251200000.0
2009-02-11 13:35:00,77.87,77.915,77.86,77.9,228800000.0
2009-02-11 13:36:00,77.9,77.9,77.8,77.825,293000000.0
2009-02-11 13:37:00,77.83,77.875,77.82,77.87,206600000.0
2009-02-11 13:38:00,77.865,77.905,77.865,77.89,248200000.0
2009-02-11 13:39:00,77.885,77.885,77.81,77.815,157400000.0
2009-02-11 13:40:00,77.825,77.86,77.82,77.85,233400000.0
2009-02-11 13:41:00,77.855,77.865,77.85,77.86,78400000.0
2009-02-11 13:42:00,77.86,77.86,77.83,77.85,114200000.0
2009-02-11 13:43:00,77.85,77.9,77.85,77.89,132200000.0
2009-02-11 13:44:00,77.895,77.905,77.825,77.84,188600000.0
2009-02-11 13:45:00,77.835,77.86,77.83,77.86,158200000.0
2009-02-11 13:46:00,77.855,77.875,77.855,77.86,141800000.0
2009-02-11 13:47:00,77.865,77.89,77.86,77.865,108000000.0
2009-02-11 13:48:00,77.87,77.875,77.83,77.835,99400000.0
2009-02-11 13:49:00,77.84,77.88,77.835,77.88,205000000.0
2009-02-11 13:50:00,77.88,77.89,77.87,77.88,97800000.0
2009-02-11 13:51:00,77.88,77.88,77.84,77.85,75200000.0
2009-02-11 13:52:00,77.85,77.875,77.85,77.86,143200000.0
2009-02-11 13:53:00,77.86,77.865,77.855,77.855,109600000.0
2009-02-11 13:54:00,77.855,77.865,77.855,77.865,40800000.0
2009-02-11 13:55:00,77.86,77.86,77.825,77.825,277800000.0
2009-02-11 13:56:00,77.83,77.84,77.8,77.805,178800000.0
2009-02-11 13:57:00,77.81,77.83,77.805,77.82,129600000.0
2009-02-11 13:58:00,77.82,77.825,77.775,77.81,174400000.0
2009-02-11 13:59:00,77.815,77.835,77.795,77.825,335800000.0
2009-02-11 14:00:00,77.815,77.835,77.785,77.83,163400000.0
2009-02-11 14:01:00,77.825,77.825,77.805,77.805,120600000.0
2009-02-11 14:02:00,77.805,77.81,77.775,77.78,232400000.0
2009-02-11 14:03:00,77.785,77.855,77.78,77.855,217200000.0
2009-02-11 14:04:00,77.855,77.89,77.845,77.885,137800000.0
2009-02-11 14:05:00,77.885,77.965,77.875,77.94,229600000.0
2009-02-11 14:06:00,77.94,77.95,77.88,77.91,256200000.0
2009-02-11 14:07:00,77.91,77.91,77.88,77.885,138200000.0
2009-02-11 14:08:00,77.88,77.89,77.83,77.855,161800000.0
2009-02-11 14:09:00,77.855,77.93,77.845,77.88,269200000.0
2009-02-11 14:10:00,77.89,77.93,77.89,77.9,160600000.0
2009-02-11 14:11:00,77.905,77.91,77.875,77.88,116800000.0
2009-02-11 14:12:00,77.88,77.93,77.87,77.93,177200000.0
2009-02-11 14:13:00,77.92,77.93,77.875,77.885,204800000.0
2009-02-11 14:14:00,77.885,77.885,77.85,77.855,158800000.0
2009-02-11 14:15:00,77.855,77.87,77.83,77.845,159200000.0
2009-02-11 14:16:00,77.845,77.86,77.845,77.85,39400000.0
2009-02-11 14:17:00,77.855,77.875,77.85,77.86,151000000.0
2009-02-11 14:18:00,77.865,77.89,77.86,77.89,204000000.0
2009-02-11 14:19:00,77.885,77.91,77.855,77.855,206600000.0
2009-02-11 14:20:00,77.855,77.86,77.83,77.855,222800000.0
2009-02-11 14:21:00,77.86,77.865,77.8,77.8,254800000.0
2009-02-11 14:22:00,77.8,77.815,77.785,77.81,286600000.0
2009-02-11 14:23:00,77.805,77.835,77.79,77.8,252600000.0
2009-02-11 14:24:00,77.795,77.84,77.79,77.84,205400000.0
2009-02-11 14:25:00,77.84,77.87,77.82,77.835,201000000.0
2009-02-11 14:26:00,77.83,77.835,77.825,77.83,62800000.0
2009-02-11 14:27:00,77.825,77.9,77.825,77.855,228400000.0
2009-02-11 14:28:00,77.855,77.87,77.845,77.86,170200000.0
2009-02-11 14:29:00,77.86,77.97,77.855,77.91,273800000.0
2009-02-11 14:30:00,77.91,77.925,77.885,77.925,270799999.0
2009-02-11 14:31:00,77.93,77.96,77.905,77.915,214400000.0
2009-02-11 14:32:00,77.91,77.94,77.91,77.915,118800000.0
2009-02-11 14:33:00,77.925,77.925,77.88,77.885,153800000.0
2009-02-11 14:34:00,77.885,77.9,77.86,77.865,204000000.0
2009-02-11 14:35:00,77.87,77.875,77.795,77.835,207000000.0
2009-02-11 14:36:00,77.84,77.87,77.84,77.855,108600000.0
2009-02-11 14:37:00,77.85,77.88,77.84,77.88,93600000.0
2009-02-11 14:38:00,77.87,77.88,77.84,77.84,132800000.0
2009-02-11 14:39:00,77.84,77.87,77.825,77.86,190600000.0
2009-02-11 14:40:00,77.87,77.895,77.865,77.87,99400000.0
2009-02-11 14:41:00,77.865,77.87,77.83,77.855,93600000.0
2009-02-11 14:42:00,77.855,77.865,77.82,77.855,188600000.0
2009-02-11 14:43:00,77.855,77.885,77.85,77.87,128400000.0
2009-02-11 14:44:00,77.875,77.875,77.855,77.87,94400000.0
2009-02-11 14:45:00,77.865,77.885,77.855,77.88,109200000.0
2009-02-11 14:46:00,77.88,77.895,77.87,77.88,115400000.0
2009-02-11 14:47:00,77.88,77.88,77.86,77.875,161600000.0
2009-02-11 14:48:00,77.875,77.875,77.83,77.84,140800000.0
2009-02-11 14:49:00,77.84,77.86,77.84,77.86,147800000.0
2009-02-11 14:50:00,77.86,77.865,77.82,77.83,115800000.0
2009-02-11 14:51:00,77.83,77.84,77.8,77.83,349600000.0
2009-02-11 14:52:00,77.825,77.83,77.77,77.81,232800000.0
2009-02-11 14:53:00,77.81,77.825,77.785,77.785,181200000.0
2009-02-11 14:54:00,77.785,77.81,77.78,77.79,158400000.0
2009-02-11 14:55:00,77.795,77.805,77.76,77.775,164000000.0
2009-02-11 14:56:00,77.78,77.79,77.735,77.745,218600000.0
2009-02-11 14:57:00,77.74,77.765,77.74,77.755,59600000.0
2009-02-11 14:58:00,77.76,77.765,77.73,77.74,89600000.0
2009-02-11 14:59:00,77.74,77.74,77.685,77.695,201400000.0
2009-02-11 15:00:00,77.69,77.715,77.645,77.645,361600000.0
2009-02-11 15:01:00,77.645,77.68,77.645,77.675,185400000.0
2009-02-11 15:02:00,77.67,77.675,77.64,77.675,193800000.0
2009-02-11 15:03:00,77.66,77.675,77.64,77.665,178200000.0
2009-02-11 15:04:00,77.67,77.76,77.67,77.755,218000000.0
2009-02-11 15:05:00,77.76,77.775,77.74,77.76,159600000.0
2009-02-11 15:06:00,77.765,77.765,77.72,77.735,92800000.0
2009-02-11 15:07:00,77.73,77.78,77.73,77.78,157600000.0
2009-02-11 15:08:00,77.775,77.775,77.735,77.765,189400000.0
2009-02-11 15:09:00,77.775,77.79,77.77,77.77,159200000.0
2009-02-11 15:10:00,77.765,77.79,77.76,77.77,207400000.0
2009-02-11 15:11:00,77.77,77.81,77.76,77.795,218400000.0
2009-02-11 15:12:00,77.795,77.845,77.795,77.845,177200000.0
2009-02-11 15:13:00,77.845,77.87,77.84,77.845,182300000.0
2009-02-11 15:14:00,77.85,77.85,77.78,77.785,184600000.0
2009-02-11 15:15:00,77.785,77.8,77.775,77.78,146000000.0
2009-02-11 15:16:00,77.785,77.845,77.78,77.8,235000000.0
2009-02-11 15:17:00,77.8,77.865,77.795,77.845,251200000.0
2009-02-11 15:18:00,77.835,77.865,77.835,77.84,268000000.0
2009-02-11 15:19:00,77.84,77.845,77.81,77.845,238800000.0
2009-02-11 15:20:00,77.845,77.945,77.845,77.88,253800000.0
2009-02-11 15:21:00,77.88,77.905,77.845,77.89,265400000.0
2009-02-11 15:22:00,77.89,77.89,77.8,77.8,241600000.0
2009-02-11 15:23:00,77.805,77.865,77.795,77.86,266400000.0
2009-02-11 15:24:00,77.855,77.87,77.835,77.855,219200000.0
2009-02-11 15:25:00,77.85,77.865,77.84,77.84,126000000.0
2009-02-11 15:26:00,77.83,77.87,77.83,77.855,256600000.0
2009-02-11 15:27:00,77.855,77.885,77.84,77.85,210800000.0
2009-02-11 15:28:00,77.85,77.87,77.825,77.83,242600000.0
2009-02-11 15:29:00,77.83,77.855,77.825,77.83,205000000.0
2009-02-11 15:30:00,77.83,77.835,77.805,77.83,232600000.0
2009-02-11 15:31:00,77.84,77.895,77.84,77.885,221800000.0
2009-02-11 15:32:00,77.875,77.985,77.875,77.95,242000000.0
2009-02-11 15:33:00,77.95,77.96,77.92,77.93,246400000.0
2009-02-11 15:34:00,77.935,77.985,77.91,77.975,261200000.0
2009-02-11 15:35:00,77.98,77.995,77.94,77.94,196200000.0
2009-02-11 15:36:00,77.95,78.01,77.93,77.99,180400000.0
2009-02-11 15:37:00,78.0,78.015,77.935,77.985,217800000.0
2009-02-11 15:38:00,77.985,78.01,77.96,77.99,226600000.0
2009-02-11 15:39:00,77.985,78.01,77.94,77.99,257000000.0
2009-02-11 15:40:00,77.995,78.025,77.975,78.0,210400000.0
2009-02-11 15:41:00,77.995,78.01,77.965,77.97,149200000.0
2009-02-11 15:42:00,77.98,78.05,77.975,78.0,265200000.0
2009-02-11 15:43:00,78.0,78.005,77.975,77.975,222600000.0
2009-02-11 15:44:00,77.98,78.015,77.98,78.005,212400000.0
2009-02-11 15:45:00,78.01,78.02,77.975,78.01,141200000.0
2009-02-11 15:46:00,78.01,78.045,77.965,77.975,305400000.0
2009-02-11 15:47:00,77.98,78.06,77.97,78.055,141800000.0
2009-02-11 15:48:00,78.06,78.145,78.055,78.14,132000000.0
2009-02-11 15:49:00,78.135,78.14,78.08,78.125,262000000.0
2009-02-11 15:50:00,78.125,78.135,78.1,78.11,202400000.0
2009-02-11 15:51:00,78.11,78.23,78.105,78.215,222200000.0
2009-02-11 15:52:00,78.215,78.215,78.17,78.19,205600000.0
2009-02-11 15:53:00,78.19,78.225,78.185,78.205,359200000.0
2009-02-11 15:54:00,78.205,78.23,78.2,78.205,150200000.0
2009-02-11 15:55:00,78.2,78.255,78.185,78.19,370200000.0
2009-02-11 15:56:00,78.195,78.2,78.17,78.17,216200000.0
2009-02-11 15:57:00,78.17,78.185,78.075,78.08,333799999.0
2009-02-11 15:58:00,78.09,78.15,78.055,78.125,279200000.0
2009-02-11 15:59:00,78.13,78.155,78.12,78.12,157200000.0
2009-02-11 16:00:00,78.12,78.135,78.05,78.05,300000000.0
2009-02-11 16:01:00,78.05,78.125,78.04,78.085,240200000.0
2009-02-11 16:02:00,78.09,78.1,78.05,78.095,189600000.0
2009-02-11 16:03:00,78.09,78.115,78.06,78.1,164700000.0
2009-02-11 16:04:00,78.1,78.13,78.065,78.095,218600000.0
2009-02-11 16:05:00,78.095,78.115,78.06,78.08,292800000.0
2009-02-11 16:06:00,78.085,78.085,78.04,78.055,224600000.0
2009-02-11 16:07:00,78.055,78.09,78.055,78.07,109000000.0
2009-02-11 16:08:00,78.075,78.085,78.045,78.065,173200000.0
2009-02-11 16:09:00,78.065,78.085,78.05,78.085,144800000.0
2009-02-11 16:10:00,78.085,78.09,78.07,78.075,71200000.0
2009-02-11 16:11:00,78.08,78.095,78.05,78.06,177600000.0
2009-02-11 16:12:00,78.065,78.08,78.025,78.04,206600000.0
2009-02-11 16:13:00,78.04,78.055,78.03,78.045,142800000.0
2009-02-11 16:14:00,78.045,78.045,78.0,78.0,130200000.0
2009-02-11 16:15:00,78.0,78.0,77.92,77.93,224400000.0
2009-02-11 16:16:00,77.93,77.965,77.91,77.95,184200000.0
2009-02-11 16:17:00,77.955,77.98,77.95,77.97,88800000.0
2009-02-11 16:18:00,77.965,77.975,77.935,77.96,190000000.0
2009-02-11 16:19:00,77.96,78.02,77.95,78.01,204800000.0
2009-02-11 16:20:00,78.02,78.07,77.985,78.07,170400000.0
2009-02-11 16:21:00,78.065,78.085,78.045,78.085,141600000.0
2009-02-11 16:22:00,78.08,78.09,78.06,78.06,171600000.0
2009-02-11 16:23:00,78.055,78.085,78.055,78.075,131000000.0
2009-02-11 16:24:00,78.075,78.09,78.035,78.06,126000000.0
2009-02-11 16:25:00,78.07,78.135,78.06,78.115,256600000.0
2009-02-11 16:26:00,78.115,78.115,78.045,78.08,253800000.0
2009-02-11 16:27:00,78.08,78.085,78.035,78.04,243600000.0
2009-02-11 16:28:00,78.04,78.055,78.02,78.025,177200000.0
2009-02-11 16:29:00,78.035,78.045,78.01,78.04,176800000.0
2009-02-11 16:30:00,78.05,78.115,78.02,78.08,248400000.0
2009-02-11 16:31:00,78.075,78.09,78.045,78.065,226800000.0
2009-02-11 16:32:00,78.055,78.1,78.04,78.09,248000000.0
2009-02-11 16:33:00,78.085,78.085,78.045,78.05,183400000.0
2009-02-11 16:34:00,78.045,78.08,78.045,78.05,214600000.0
2009-02-11 16:35:00,78.045,78.075,78.04,78.075,200600000.0
2009-02-11 16:36:00,78.075,78.175,78.05,78.155,204400000.0
2009-02-11 16:37:00,78.155,78.205,78.13,78.13,210400000.0
2009-02-11 16:38:00,78.12,78.155,78.105,78.13,231400000.0
2009-02-11 16:39:00,78.125,78.205,78.125,78.195,249000000.0
2009-02-11 16:40:00,78.195,78.235,78.16,78.16,443200001.0
2009-02-11 16:41:00,78.16,78.205,78.135,78.195,253600000.0
2009-02-11 16:42:00,78.19,78.19,78.105,78.13,296600000.0
2009-02-11 16:43:00,78.115,78.165,78.11,78.15,234200000.0
2009-02-11 16:44:00,78.155,78.2,78.145,78.155,262000000.0
2009-02-11 16:45:00,78.155,78.185,78.155,78.16,245600000.0
2009-02-11 16:46:00,78.155,78.165,78.125,78.15,266400000.0
2009-02-11 16:47:00,78.155,78.18,78.13,78.175,303400000.0
2009-02-11 16:48:00,78.175,78.215,78.15,78.16,352000000.0
2009-02-11 16:49:00,78.165,78.185,78.115,78.155,273400000.0
2009-02-11 16:50:00,78.155,78.195,78.135,78.19,174900000.0
2009-02-11 16:51:00,78.19,78.205,78.105,78.17,255400000.0
2009-02-11 16:52:00,78.155,78.155,78.095,78.15,238000000.0
2009-02-11 16:53:00,78.145,78.165,78.125,78.145,261800000.0
2009-02-11 16:54:00,78.145,78.185,78.1,78.135,232200000.0
2009-02-11 16:55:00,78.145,78.19,78.115,78.175,281800000.0
2009-02-11 16:56:00,78.175,78.195,78.11,78.12,308200000.0
2009-02-11 16:57:00,78.115,78.165,78.06,78.09,351000000.0
2009-02-11 16:58:00,78.095,78.095,78.055,78.065,238800000.0
2009-02-11 16:59:00,78.065,78.105,78.055,78.065,342000000.0
2009-02-11 17:00:00,78.07,78.07,77.985,78.05,374400000.0
2009-02-11 17:01:00,78.045,78.145,78.045,78.075,284400000.0
2009-02-11 17:02:00,78.08,78.1,77.99,78.0,285000000.0
2009-02-11 17:03:00,78.005,78.11,77.99,78.08,257600000.0
2009-02-11 17:04:00,78.075,78.11,78.05,78.085,281400001.0
2009-02-11 17:05:00,78.085,78.095,77.98,78.035,341600000.0
2009-02-11 17:06:00,78.045,78.045,77.92,77.95,329800000.0
2009-02-11 17:07:00,77.95,77.97,77.87,77.935,323400000.0
2009-02-11 17:08:00,77.93,77.985,77.92,77.92,326800000.0
2009-02-11 17:09:00,77.915,77.97,77.895,77.925,305000000.0
2009-02-11 17:10:00,77.93,77.96,77.875,77.885,296600000.0
2009-02-11 17:11:00,77.89,77.91,77.87,77.88,375000000.0
2009-02-11 17:12:00,77.875,77.89,77.825,77.835,281800000.0
2009-02-11 17:13:00,77.825,77.85,77.795,77.835,220800000.0
2009-02-11 17:14:00,77.835,77.88,77.835,77.865,258000000.0
2009-02-11 17:15:00,77.865,77.865,77.75,77.76,265800000.0
2009-02-11 17:16:00,77.76,77.785,77.705,77.78,284600000.0
2009-02-11 17:17:00,77.78,77.815,77.755,77.79,273200000.0
2009-02-11 17:18:00,77.79,77.805,77.745,77.755,215400000.0
2009-02-11 17:19:00,77.755,77.76,77.71,77.755,233200000.0
2009-02-11 17:20:00,77.75,77.765,77.725,77.76,177000000.0
2009-02-11 17:21:00,77.77,77.805,77.755,77.79,201800000.0
2009-02-11 17:22:00,77.79,77.855,77.79,77.845,144000000.0
2009-02-11 17:23:00,77.85,77.855,77.825,77.84,97200000.0
2009-02-11 17:24:00,77.83,77.91,77.83,77.905,261800000.0
2009-02-11 17:25:00,77.905,77.92,77.855,77.865,232400000.0
2009-02-11 17:26:00,77.875,77.895,77.86,77.88,247800000.0
2009-02-11 17:27:00,77.875,77.875,77.79,77.79,263800000.0
2009-02-11 17:28:00,77.78,77.8,77.75,77.795,256000000.0
2009-02-11 17:29:00,77.795,77.8,77.715,77.735,267800000.0
2009-02-11 17:30:00,77.735,77.76,77.705,77.75,215400000.0
2009-02-11 17:31:00,77.745,77.755,77.66,77.665,266200000.0
2009-02-11 17:32:00,77.66,77.725,77.625,77.72,247600000.0
2009-02-11 17:33:00,77.725,77.77,77.685,77.745,280400000.0
2009-02-11 17:34:00,77.745,77.84,77.73,77.835,205600000.0
2009-02-11 17:35:00,77.83,77.845,77.785,77.785,244200000.0
2009-02-11 17:36:00,77.78,77.79,77.755,77.785,213600000.0
2009-02-11 17:37:00,77.78,77.82,77.78,77.785,202800000.0
2009-02-11 17:38:00,77.78,77.795,77.73,77.79,261400000.0
2009-02-11 17:39:00,77.785,77.825,77.765,77.785,240000000.0
2009-02-11 17:40:00,77.785,77.795,77.715,77.73,218200000.0
2009-02-11 17:41:00,77.72,77.75,77.645,77.67,229800000.0
2009-02-11 17:42:00,77.665,77.7,77.65,77.67,250500000.0
2009-02-11 17:43:00,77.675,77.75,77.665,77.74,201600000.0
2009-02-11 17:44:00,77.75,77.755,77.695,77.71,261600000.0
2009-02-11 17:45:00,77.7,77.73,77.67,77.715,306400000.0
2009-02-11 17:46:00,77.715,77.74,77.705,77.71,223400000.0
2009-02-11 17:47:00,77.71,77.715,77.69,77.7,173600000.0
2009-02-11 17:48:00,77.7,77.735,77.675,77.7,275000000.0
2009-02-11 17:49:00,77.7,77.8,77.695,77.775,257000000.0
2009-02-11 17:50:00,77.785,77.875,77.775,77.805,229400000.0
2009-02-11 17:51:00,77.805,77.84,77.775,77.835,190400000.0
2009-02-11 17:52:00,77.84,77.84,77.765,77.78,267200000.0
2009-02-11 17:53:00,77.785,77.79,77.755,77.765,216400000.0
2009-02-11 17:54:00,77.765,77.79,77.74,77.745,303799999.0
2009-02-11 17:55:00,77.75,77.77,77.71,77.765,244400000.0
2009-02-11 17:56:00,77.765,77.765,77.715,77.73,96000000.0
2009-02-11 17:57:00,77.73,77.78,77.71,77.755,245800000.0
2009-02-11 17:58:00,77.75,77.81,77.75,77.8,264800000.0
2009-02-11 17:59:00,77.81,77.81,77.73,77.73,333000000.0
2009-02-11 18:00:00,77.74,77.775,77.725,77.75,225400000.0
2009-02-11 18:01:00,77.755,77.775,77.735,77.75,147600000.0
2009-02-11 18:02:00,77.75,77.765,77.72,77.73,195200000.0
2009-02-11 18:03:00,77.73,77.82,77.73,77.815,219600000.0
2009-02-11 18:04:00,77.81,77.875,77.81,77.86,174500000.0
2009-02-11 18:05:00,77.86,77.88,77.85,77.865,113600000.0
2009-02-11 18:06:00,77.87,77.87,77.805,77.805,88800000.0
2009-02-11 18:07:00,77.805,77.805,77.77,77.785,148200000.0
2009-02-11 18:08:00,77.785,77.795,77.73,77.74,126800000.0
2009-02-11 18:09:00,77.74,77.775,77.73,77.765,142800000.0
2009-02-11 18:10:00,77.765,77.765,77.72,77.75,171200000.0
2009-02-11 18:11:00,77.75,77.755,77.695,77.725,198600000.0
2009-02-11 18:12:00,77.725,77.835,77.725,77.82,232000000.0
2009-02-11 18:13:00,77.835,77.905,77.835,77.855,224400000.0
2009-02-11 18:14:00,77.86,77.9,77.835,77.89,268600000.0
2009-02-11 18:15:00,77.895,77.96,77.89,77.91,253200000.0
2009-02-11 18:16:00,77.915,77.94,77.87,77.88,172400000.0
2009-02-11 18:17:00,77.88,77.945,77.86,77.93,161600000.0
2009-02-11 18:18:00,77.93,77.98,77.915,77.975,174000000.0
2009-02-11 18:19:00,77.97,77.97,77.945,77.95,170400000.0
2009-02-11 18:20:00,77.965,78.0,77.94,77.945,295200000.0
2009-02-11 18:21:00,77.945,77.99,77.935,77.95,270400000.0
2009-02-11 18:22:00,77.945,78.07,77.93,78.065,273400000.0
2009-02-11 18:23:00,78.07,78.135,78.065,78.1,295000000.0
2009-02-11 18:24:00,78.095,78.105,78.055,78.065,232000000.0
2009-02-11 18:25:00,78.065,78.08,78.05,78.075,225400000.0
2009-02-11 18:26:00,78.075,78.08,78.05,78.06,142800000.0
2009-02-11 18:27:00,78.065,78.09,78.04,78.075,201600000.0
2009-02-11 18:28:00,78.07,78.08,78.025,78.045,113600000.0
2009-02-11 18:29:00,78.04,78.075,78.04,78.05,163800000.0
2009-02-11 18:30:00,78.05,78.12,78.035,78.115,292600000.0
2009-02-11 18:31:00,78.115,78.16,78.115,78.125,186000000.0
2009-02-11 18:32:00,78.12,78.14,78.085,78.095,230800000.0
2009-02-11 18:33:00,78.1,78.115,78.075,78.095,211000000.0
2009-02-11 18:34:00,78.09,78.095,78.035,78.045,197200000.0
2009-02-11 18:35:00,78.045,78.07,78.02,78.065,249600000.0
2009-02-11 18:36:00,78.06,78.07,78.03,78.03,210200000.0
2009-02-11 18:37:00,78.02,78.045,78.005,78.03,231200000.0
2009-02-11 18:38:00,78.03,78.03,77.985,78.0,111200000.0
2009-02-11 18:39:00,77.995,78.035,77.985,78.015,135800000.0
2009-02-11 18:40:00,78.02,78.02,77.99,78.0,128400000.0
2009-02-11 18:41:00,77.995,78.01,77.975,77.985,170000000.0
2009-02-11 18:42:00,77.99,78.0,77.98,77.99,151800000.0
2009-02-11 18:43:00,77.975,78.015,77.96,78.015,266800000.0
2009-02-11 18:44:00,78.01,78.025,77.99,78.0,87200000.0
2009-02-11 18:45:00,78.0,78.02,78.0,78.02,113800000.0
2009-02-11 18:46:00,78.03,78.05,78.015,78.035,138200000.0
2009-02-11 18:47:00,78.035,78.05,78.03,78.035,195800000.0
2009-02-11 18:48:00,78.035,78.065,78.015,78.055,197800000.0
2009-02-11 18:49:00,78.05,78.095,78.05,78.08,351000000.0
2009-02-11 18:50:00,78.07,78.145,78.07,78.12,325800000.0
2009-02-11 18:51:00,78.12,78.12,78.065,78.09,134800000.0
2009-02-11 18:52:00,78.095,78.175,78.075,78.145,250400000.0
2009-02-11 18:53:00,78.155,78.2,78.14,78.18,247000000.0
2009-02-11 18:54:00,78.18,78.27,78.18,78.265,222000000.0
2009-02-11 18:55:00,78.26,78.26,78.195,78.23,274200000.0
2009-02-11 18:56:00,78.235,78.255,78.195,78.195,242200000.0
2009-02-11 18:57:00,78.195,78.21,78.175,78.185,233400000.0
2009-02-11 18:58:00,78.18,78.19,78.12,78.14,220800000.0
2009-02-11 18:59:00,78.145,78.175,78.11,78.15,173800000.0
2009-02-11 19:00:00,78.155,78.17,78.115,78.15,189200000.0
2009-02-11 19:01:00,78.16,78.165,78.145,78.15,136800000.0
2009-02-11 19:02:00,78.145,78.155,78.135,78.135,82000000.0
2009-02-11 19:03:00,78.145,78.17,78.105,78.11,195600000.0
2009-02-11 19:04:00,78.115,78.15,78.11,78.115,138000000.0
2009-02-11 19:05:00,78.11,78.12,78.055,78.08,183600000.0
2009-02-11 19:06:00,78.07,78.12,78.06,78.1,151200000.0
2009-02-11 19:07:00,78.1,78.12,78.07,78.08,169800000.0
2009-02-11 19:08:00,78.08,78.1,78.065,78.075,148800000.0
2009-02-11 19:09:00,78.075,78.1,78.065,78.085,143000000.0
2009-02-11 19:10:00,78.085,78.115,78.08,78.095,171600000.0
2009-02-11 19:11:00,78.1,78.115,78.065,78.065,113800000.0
2009-02-11 19:12:00,78.06,78.085,78.06,78.07,97200000.0
2009-02-11 19:13:00,78.065,78.065,78.02,78.03,126600000.0
2009-02-11 19:14:00,78.03,78.035,77.915,77.92,227000000.0
2009-02-11 19:15:00,77.915,77.94,77.905,77.93,138000000.0
2009-02-11 19:16:00,77.925,77.935,77.875,77.885,154000000.0
2009-02-11 19:17:00,77.885,77.97,77.885,77.95,170400000.0
2009-02-11 19:18:00,77.95,77.98,77.945,77.975,136800000.0
2009-02-11 19:19:00,77.97,78.015,77.97,78.01,168400000.0
2009-02-11 19:20:00,78.005,78.005,77.97,77.97,108000000.0
2009-02-11 19:21:00,77.97,78.015,77.97,78.015,46800000.0
2009-02-11 19:22:00,78.01,78.01,77.98,77.985,112400000.0
2009-02-11 19:23:00,77.985,78.0,77.94,77.945,84400000.0
2009-02-11 19:24:00,77.95,77.97,77.945,77.955,47000000.0
2009-02-11 19:25:00,77.95,77.975,77.95,77.96,137000000.0
2009-02-11 19:26:00,77.96,78.0,77.955,77.985,119000000.0
2009-02-11 19:27:00,77.985,77.99,77.97,77.99,41400000.0
2009-02-11 19:28:00,77.99,77.995,77.975,77.98,55200000.0
2009-02-11 19:29:00,77.99,78.015,77.975,78.005,125200000.0
2009-02-11 19:30:00,78.005,78.015,77.98,77.985,122600000.0
2009-02-11 19:31:00,77.985,78.01,77.965,77.995,159800000.0
2009-02-11 19:32:00,78.0,78.015,77.965,77.97,134800000.0
2009-02-11 19:33:00,77.965,77.965,77.94,77.96,132000000.0
2009-02-11 19:34:00,77.96,77.96,77.935,77.945,172800000.0
2009-02-11 19:35:00,77.955,77.955,77.9,77.915,144000000.0
2009-02-11 19:36:00,77.915,77.925,77.915,77.925,48000000.0
2009-02-11 19:37:00,77.925,77.965,77.925,77.96,74400000.0
2009-02-11 19:38:00,77.955,77.955,77.94,77.94,79200000.0
2009-02-11 19:39:00,77.955,77.99,77.925,77.99,127400000.0
2009-02-11 19:40:00,77.995,78.045,77.99,78.04,176600000.0
2009-02-11 19:41:00,78.04,78.09,78.04,78.085,142400000.0
2009-02-11 19:42:00,78.085,78.09,78.055,78.065,109300000.0
2009-02-11 19:43:00,78.07,78.095,78.07,78.095,128600000.0
2009-02-11 19:44:00,78.1,78.11,78.085,78.1,96400000.0
2009-02-11 19:45:00,78.1,78.105,78.065,78.065,92600000.0
2009-02-11 19:46:00,78.065,78.105,78.06,78.1,70000000.0
2009-02-11 19:47:00,78.09,78.1,78.055,78.065,154800000.0
2009-02-11 19:48:00,78.065,78.065,78.06,78.06,9600000.0
2009-02-11 19:49:00,78.065,78.075,78.055,78.055,38800000.0
2009-02-11 19:50:00,78.06,78.095,78.06,78.065,46800000.0
2009-02-11 19:51:00,78.05,78.05,77.995,78.005,78200000.0
2009-02-11 19:52:00,78.005,78.025,77.995,77.995,93600000.0
2009-02-11 19:53:00,78.0,78.01,77.995,77.995,28800000.0
2009-02-11 19:54:00,77.99,78.0,77.97,77.98,97200000.0
2009-02-11 19:55:00,77.98,77.98,77.89,77.89,138000000.0
2009-02-11 19:56:00,77.885,77.9,77.855,77.89,104400000.0
2009-02-11 19:57:00,77.89,77.905,77.865,77.905,143800000.0
2009-02-11 19:58:00,77.91,77.91,77.86,77.88,172400000.0
2009-02-11 19:59:00,77.885,77.935,77.885,77.93,62400000.0
2009-02-11 20:00:00,77.93,77.995,77.93,77.96,232600000.0
2009-02-11 20:01:00,77.96,77.995,77.945,77.995,68600000.0
2009-02-11 20:02:00,77.99,77.99,77.955,77.96,79400000.0
2009-02-11 20:03:00,77.96,77.97,77.91,77.97,135000000.0
2009-02-11 20:04:00,77.97,78.055,77.97,78.05,227400000.0
2009-02-11 20:05:00,78.05,78.055,77.98,77.995,161200000.0
2009-02-11 20:06:00,77.99,78.01,77.935,78.01,118200000.0
2009-02-11 20:07:00,78.01,78.01,77.935,77.935,92800000.0
2009-02-11 20:08:00,77.93,77.955,77.885,77.91,138400000.0
2009-02-11 20:09:00,77.915,77.97,77.905,77.94,89200000.0
2009-02-11 20:10:00,77.94,77.96,77.94,77.96,73200000.0
2009-02-11 20:11:00,77.965,78.015,77.965,78.0,92600000.0
2009-02-11 20:12:00,78.0,78.0,77.96,77.965,161600000.0
2009-02-11 20:13:00,77.97,77.99,77.91,77.965,206400000.0
2009-02-11 20:14:00,77.97,77.99,77.955,77.99,75600000.0
2009-02-11 20:15:00,77.985,77.985,77.955,77.96,121200000.0
2009-02-11 20:16:00,77.965,77.97,77.915,77.96,136400000.0
2009-02-11 20:17:00,77.96,77.96,77.925,77.925,61200000.0
2009-02-11 20:18:00,77.925,77.955,77.915,77.925,99000000.0
2009-02-11 20:19:00,77.93,77.945,77.905,77.935,124000000.0
2009-02-11 20:20:00,77.935,77.97,77.93,77.93,109000000.0
2009-02-11 20:21:00,77.925,77.975,77.925,77.96,128800000.0
2009-02-11 20:22:00,77.955,77.99,77.91,77.97,185900000.0
2009-02-11 20:23:00,77.96,77.965,77.935,77.95,112800000.0
2009-02-11 20:24:00,77.95,77.95,77.925,77.94,141600000.0
2009-02-11 20:25:00,77.93,77.945,77.93,77.94,12000000.0
2009-02-11 20:26:00,77.935,77.96,77.925,77.95,74400000.0
2009-02-11 20:27:00,77.95,77.95,77.93,77.94,82800000.0
2009-02-11 20:28:00,77.94,77.955,77.925,77.94,76400000.0
2009-02-11 20:29:00,77.94,77.97,77.94,77.97,87600000.0
2009-02-11 20:30:00,77.97,77.97,77.93,77.93,95000000.0
2009-02-11 20:31:00,77.93,77.95,77.93,77.94,42200000.0
2009-02-11 20:32:00,77.94,77.96,77.94,77.955,132000000.0
2009-02-11 20:33:00,77.955,77.955,77.925,77.93,107600000.0
2009-02-11 20:34:00,77.935,77.945,77.925,77.925,103200000.0
2009-02-11 20:35:00,77.92,77.92,77.895,77.9,98600000.0
2009-02-11 20:36:00,77.905,77.905,77.875,77.89,123200000.0
2009-02-11 20:37:00,77.89,77.92,77.885,77.91,132600000.0
2009-02-11 20:38:00,77.905,77.93,77.9,77.93,80400000.0
2009-02-11 20:39:00,77.93,77.945,77.915,77.945,170400000.0
2009-02-11 20:40:00,77.945,77.945,77.915,77.93,79200000.0
2009-02-11 20:41:00,77.93,77.935,77.92,77.92,84000000.0
2009-02-11 20:42:00,77.92,77.92,77.87,77.875,128600000.0
2009-02-11 20:43:00,77.87,77.87,77.765,77.775,224600000.0
2009-02-11 20:44:00,77.775,77.83,77.77,77.82,164600000.0
2009-02-11 20:45:00,77.805,77.815,77.78,77.79,140600000.0
2009-02-11 20:46:00,77.79,77.81,77.78,77.785,152400000.0
2009-02-11 20:47:00,77.785,77.835,77.785,77.795,214600000.0
2009-02-11 20:48:00,77.79,77.795,77.73,77.735,198800000.0
2009-02-11 20:49:00,77.74,77.765,77.72,77.73,86200000.0
2009-02-11 20:50:00,77.73,77.745,77.72,77.73,102800000.0
2009-02-11 20:51:00,77.73,77.74,77.705,77.72,106000000.0
2009-02-11 20:52:00,77.73,77.775,77.72,77.765,85200000.0
2009-02-11 20:53:00,77.77,77.815,77.77,77.785,221800000.0
2009-02-11 20:54:00,77.785,77.785,77.75,77.785,90000000.0
2009-02-11 20:55:00,77.805,77.83,77.8,77.82,136800000.0
2009-02-11 20:56:00,77.82,77.835,77.775,77.82,209800000.0
2009-02-11 20:57:00,77.82,77.85,77.82,77.83,86400000.0
2009-02-11 20:58:00,77.835,77.835,77.74,77.765,210600000.0
2009-02-11 20:59:00,77.77,77.81,77.765,77.79,144000000.0
2009-02-11 21:00:00,77.795,77.845,77.795,77.83,165800000.0
2009-02-11 21:01:00,77.835,77.835,77.775,77.81,199400000.0
2009-02-11 21:02:00,77.815,77.825,77.76,77.8,168200000.0
2009-02-11 21:03:00,77.8,77.81,77.775,77.81,166200000.0
2009-02-11 21:04:00,77.815,77.825,77.79,77.805,248800000.0
2009-02-11 21:05:00,77.8,77.81,77.8,77.805,128400000.0
2009-02-11 21:06:00,77.805,77.805,77.76,77.785,169600000.0
2009-02-11 21:07:00,77.78,77.815,77.77,77.785,120400000.0
2009-02-11 21:08:00,77.785,77.83,77.78,77.825,94200000.0
2009-02-11 21:09:00,77.825,77.855,77.82,77.84,132000000.0
2009-02-11 21:10:00,77.845,77.855,77.82,77.84,169600000.0
2009-02-11 21:11:00,77.835,77.84,77.805,77.825,143000000.0
2009-02-11 21:12:00,77.82,77.825,77.79,77.79,160400000.0
2009-02-11 21:13:00,77.79,77.81,77.765,77.805,189600000.0
2009-02-11 21:14:00,77.815,77.84,77.8,77.82,199000000.0
2009-02-11 21:15:00,77.82,77.825,77.79,77.79,124000000.0
2009-02-11 21:16:00,77.785,77.805,77.765,77.79,197800000.0
2009-02-11 21:17:00,77.79,77.82,77.78,77.785,229400000.0
2009-02-11 21:18:00,77.785,77.815,77.78,77.8,163400000.0
2009-02-11 21:19:00,77.795,77.795,77.74,77.75,270600000.0
2009-02-11 21:20:00,77.75,77.775,77.745,77.765,112800000.0
2009-02-11 21:21:00,77.765,77.795,77.75,77.795,99000000.0
2009-02-11 21:22:00,77.805,77.82,77.74,77.74,118600000.0
2009-02-11 21:23:00,77.74,77.74,77.725,77.73,54000000.0
2009-02-11 21:24:00,77.745,77.84,77.74,77.84,158600000.0
2009-02-11 21:25:00,77.845,77.885,77.84,77.85,151600000.0
2009-02-11 21:26:00,77.85,77.875,77.835,77.835,146400000.0
2009-02-11 21:27:00,77.83,77.89,77.83,77.88,145200000.0
2009-02-11 21:28:00,77.885,77.935,77.88,77.91,264000000.0
2009-02-11 21:29:00,77.905,77.905,77.865,77.875,188600000.0
2009-02-11 21:30:00,77.87,77.87,77.82,77.83,144800000.0
2009-02-11 21:31:00,77.83,77.89,77.83,77.87,162000000.0
2009-02-11 21:32:00,77.87,77.875,77.84,77.855,115400000.0
2009-02-11 21:33:00,77.86,77.905,77.845,77.905,167200000.0
2009-02-11 21:34:00,77.91,77.91,77.865,77.885,165200000.0
2009-02-11 21:35:00,77.885,77.975,77.885,77.965,158400000.0
2009-02-11 21:36:00,77.96,77.975,77.935,77.935,101400000.0
2009-02-11 21:37:00,77.94,77.94,77.9,77.935,153800000.0
2009-02-11 21:38:00,77.94,77.955,77.93,77.955,101400000.0
2009-02-11 21:39:00,77.96,77.975,77.955,77.96,110400000.0
2009-02-11 21:40:00,77.955,77.965,77.935,77.94,102600000.0
2009-02-11 21:41:00,77.94,77.965,77.935,77.96,60000000.0
2009-02-11 21:42:00,77.965,77.97,77.945,77.965,132800000.0
2009-02-11 21:43:00,77.965,77.975,77.935,77.965,146400000.0
2009-02-11 21:44:00,77.965,77.97,77.895,77.905,171600000.0
2009-02-11 21:45:00,77.91,77.925,77.87,77.89,162400000.0
2009-02-11 21:46:00,77.885,77.895,77.855,77.885,198000000.0
2009-02-11 21:47:00,77.895,77.895,77.865,77.875,174800000.0
2009-02-11 21:48:00,77.865,77.87,77.85,77.855,107600000.0
2009-02-11 21:49:00,77.865,77.875,77.83,77.83,162000000.0
2009-02-11 21:50:00,77.83,77.985,77.82,77.98,321200000.0
2009-02-11 21:51:00,77.98,78.075,77.91,78.04,284400000.0
2009-02-11 21:52:00,78.035,78.06,77.995,78.04,176800000.0
2009-02-11 21:53:00,78.045,78.045,77.955,77.995,164200000.0
2009-02-11 21:54:00,77.99,78.01,77.98,77.995,138400000.0
2009-02-11 21:55:00,77.995,78.075,77.99,78.075,238600000.0
2009-02-11 21:56:00,78.08,78.155,78.08,78.145,203400000.0
2009-02-11 21:57:00,78.14,78.145,78.03,78.075,299200000.0
2009-02-11 21:58:00,78.085,78.13,78.07,78.095,163200000.0
2009-02-11 21:59:00,78.1,78.135,78.085,78.105,194400000.0
2009-02-11 22:00:00,78.105,78.14,78.065,78.08,217400000.0
2009-02-11 22:01:00,78.08,78.11,78.07,78.095,163600000.0
2009-02-11 22:02:00,78.1,78.105,78.055,78.065,226800000.0
2009-02-11 22:03:00,78.065,78.085,78.06,78.075,78000000.0
2009-02-11 22:04:00,78.075,78.075,78.025,78.025,98600000.0
2009-02-11 22:05:00,78.03,78.055,78.005,78.035,188000000.0
2009-02-11 22:06:00,78.04,78.055,78.015,78.02,129400000.0
2009-02-11 22:07:00,78.025,78.06,78.025,78.045,121400000.0
2009-02-11 22:08:00,78.05,78.09,78.05,78.075,117800000.0
2009-02-11 22:09:00,78.07,78.075,78.035,78.035,89000000.0
2009-02-11 22:10:00,78.03,78.09,78.02,78.08,118800000.0
2009-02-11 22:11:00,78.075,78.08,78.05,78.05,51600000.0
2009-02-11 22:12:00,78.055,78.075,78.055,78.07,96000000.0
2009-02-11 22:13:00,78.08,78.095,78.065,78.065,43200000.0
2009-02-11 22:14:00,78.07,78.08,78.07,78.07,36000000.0
2009-02-11 22:15:00,78.075,78.09,78.05,78.07,124000000.0
2009-02-11 22:16:00,78.07,78.08,78.055,78.055,56000000.0
2009-02-11 22:17:00,78.055,78.195,78.05,78.19,180200000.0
2009-02-11 22:18:00,78.19,78.19,78.07,78.075,197000000.0
2009-02-11 22:19:00,78.075,78.1,78.055,78.06,204000000.0
2009-02-11 22:20:00,78.06,78.08,78.005,78.005,174800000.0
2009-02-11 22:21:00,78.0,78.025,77.95,77.955,176400000.0
2009-02-11 22:22:00,77.955,78.035,77.93,78.005,158400000.0
2009-02-11 22:23:00,78.0,78.0,77.985,77.99,156800000.0
2009-02-11 22:24:00,77.99,77.995,77.96,77.99,199800000.0
2009-02-11 22:25:00,77.99,78.0,77.98,77.985,76800000.0
2009-02-11 22:26:00,77.985,77.985,77.94,77.95,135600000.0
2009-02-11 22:27:00,77.95,77.965,77.95,77.955,131000000.0
2009-02-11 22:28:00,77.96,77.965,77.93,77.94,159600000.0
2009-02-11 22:29:00,77.935,77.98,77.935,77.935,144400000.0
2009-02-11 22:30:00,77.935,78.025,77.935,78.0,252000000.0
2009-02-11 22:31:00,78.005,78.005,77.925,77.925,126000000.0
2009-02-11 22:32:00,77.925,77.925,77.89,77.895,216400000.0
2009-02-11 22:33:00,77.895,77.955,77.895,77.955,104800000.0
2009-02-11 22:34:00,77.96,77.96,77.885,77.885,135000000.0
2009-02-11 22:35:00,77.895,77.945,77.88,77.94,56800000.0
2009-02-11 22:36:00,77.94,77.94,77.91,77.92,58800000.0
2009-02-11 22:37:00,77.92,77.92,77.875,77.89,83400000.0
2009-02-11 22:38:00,77.89,77.905,77.88,77.9,38400000.0
2009-02-11 22:39:00,77.89,77.91,77.89,77.9,46800000.0
2009-02-11 22:40:00,77.905,77.91,77.89,77.89,94000000.0
2009-02-11 22:41:00,77.895,77.905,77.89,77.89,58800000.0
2009-02-11 22:42:00,77.89,77.89,77.87,77.88,74800000.0
2009-02-11 22:43:00,77.885,77.91,77.885,77.905,72800000.0
2009-02-11 22:44:00,77.9,77.94,77.895,77.915,100400000.0
2009-02-11 22:45:00,77.91,77.91,77.905,77.905,12000000.0
2009-02-11 22:46:00,77.91,77.915,77.895,77.9,106000000.0
2009-02-11 22:47:00,77.9,77.92,77.9,77.9,83600000.0
2009-02-11 22:48:00,77.905,77.955,77.9,77.955,108000000.0
2009-02-11 22:49:00,77.95,77.975,77.94,77.95,116000000.0
2009-02-11 22:50:00,77.94,77.95,77.935,77.935,92800000.0
2009-02-11 22:51:00,77.935,77.935,77.915,77.92,88400000.0
2009-02-11 22:52:00,77.92,77.92,77.92,77.92,12000000.0
2009-02-11 22:53:00,77.92,77.92,77.915,77.92,12000000.0
2009-02-11 22:54:00,77.92,77.97,77.92,77.96,90800000.0
2009-02-11 22:55:00,77.96,77.98,77.96,77.975,49200000.0
2009-02-11 22:56:00,77.975,77.975,77.965,77.97,49200000.0
2009-02-11 22:57:00,77.97,77.97,77.96,77.965,54000000.0
2009-02-11 22:58:00,77.97,77.995,77.97,77.99,125600000.0
2009-02-11 22:59:00,77.99,78.02,77.98,78.01,85800000.0
2009-02-11 23:00:00,78.0,78.0,77.97,77.975,152200000.0
2009-02-11 23:01:00,77.988,77.988,77.94,77.98,17600000.0
2009-02-11 23:02:00,77.975,77.985,77.975,77.975,20600000.0
2009-02-11 23:03:00,77.98,78.015,77.95,77.995,170200000.0
2009-02-11 23:04:00,77.995,77.995,77.985,77.985,36400000.0
2009-02-11 23:05:00,77.99,77.995,77.99,77.995,14400000.0
2009-02-11 23:06:00,77.99,77.995,77.99,77.995,24000000.0
2009-02-11 23:07:00,77.995,77.995,77.995,77.995,2400000.0
2009-02-11 23:08:00,78.0,78.005,77.99,77.99,58400000.0
2009-02-11 23:09:00,77.99,78.025,77.99,78.025,24800000.0
2009-02-11 23:10:00,78.02,78.025,78.015,78.025,16800000.0
2009-02-11 23:11:00,78.03,78.03,78.02,78.03,37200000.0
2009-02-11 23:12:00,78.035,78.07,78.035,78.07,114800000.0
2009-02-11 23:13:00,78.07,78.075,78.065,78.065,54000000.0
2009-02-11 23:14:00,78.065,78.065,78.04,78.06,48800000.0
2009-02-11 23:15:00,78.055,78.06,78.055,78.055,22800000.0
2009-02-11 23:16:00,78.055,78.055,78.05,78.05,11000000.0
2009-02-11 23:17:00,78.05,78.055,78.045,78.055,26400000.0
2009-02-11 23:18:00,78.05,78.05,78.04,78.045,22800000.0
2009-02-11 23:19:00,78.045,78.05,78.04,78.045,49200000.0
2009-02-11 23:20:00,78.04,78.04,78.025,78.035,19600000.0
2009-02-11 23:21:00,78.008,78.017,77.985,78.002,123600000.0
2009-02-11 23:22:00,78.04,78.04,78.035,78.04,13200000.0
2009-02-11 23:23:00,78.003,78.013,77.98,78.008,207400000.0
2009-02-11 23:24:00,78.04,78.04,78.035,78.04,16800000.0
2009-02-11 23:25:00,78.045,78.045,78.04,78.045,9600000.0
2009-02-11 23:26:00,78.045,78.05,78.04,78.045,31600000.0
2009-02-11 23:27:00,78.055,78.06,78.045,78.06,9600000.0
2009-02-11 23:28:00,78.055,78.06,78.035,78.055,54200000.0
2009-02-11 23:29:00,78.055,78.065,78.05,78.065,44800000.0
2009-02-11 23:30:00,78.06,78.065,78.035,78.05,36000000.0
2009-02-11 23:31:00,78.07,78.07,78.04,78.045,61800000.0
2009-02-11 23:32:00,78.05,78.05,78.05,78.05,8400000.0
2009-02-11 23:33:00,78.045,78.045,78.045,78.045,12000000.0
2009-02-11 23:34:00,78.045,78.045,78.025,78.035,31200000.0
2009-02-11 23:35:00,78.025,78.03,78.025,78.025,24000000.0
2009-02-11 23:36:00,78.03,78.03,78.02,78.02,39200000.0
2009-02-11 23:37:00,78.02,78.035,78.01,78.035,43200000.0
2009-02-11 23:38:00,78.045,78.045,78.045,78.045,20800000.0
2009-02-11 23:39:00,78.035,78.035,78.035,78.035,2400000.0
2009-02-11 23:40:00,78.03,78.05,78.03,78.04,58200000.0
2009-02-11 23:41:00,78.04,78.05,78.04,78.045,83200000.0
2009-02-11 23:42:00,78.04,78.045,78.03,78.03,59200000.0
2009-02-11 23:43:00,78.025,78.025,78.025,78.025,3600000.0
2009-02-11 23:44:00,78.025,78.025,78.02,78.025,16800000.0
2009-02-11 23:45:00,78.025,78.025,78.0,78.02,110000000.0
2009-02-11 23:46:00,78.02,78.02,78.005,78.01,30000000.0
2009-02-11 23:47:00,78.015,78.015,78.0,78.01,35800000.0
2009-02-11 23:48:00,78.01,78.02,78.0,78.02,81000000.0
2009-02-11 23:49:00,78.02,78.03,78.015,78.025,47200000.0
2009-02-11 23:50:00,78.025,78.03,78.025,78.03,7200000.0
2009-02-11 23:51:00,78.03,78.03,78.005,78.01,72800000.0
2009-02-11 23:52:00,78.01,78.035,78.01,78.025,82400000.0
2009-02-11 23:53:00,78.03,78.04,78.02,78.025,129000000.0
2009-02-11 23:54:00,78.025,78.035,78.0,78.025,215400000.0
2009-02-11 23:55:00,78.03,78.035,78.01,78.02,86600000.0
2009-02-11 23:56:00,78.02,78.04,78.02,78.025,49200000.0
2009-02-11 23:57:00,78.025,78.035,78.015,78.025,67200000.0
2009-02-11 23:58:00,78.03,78.03,78.025,78.025,6000000.0
2009-02-11 23:59:00,78.025,78.03,78.005,78.02,25200000.0
2009-02-12 00:00:00,78.03,78.04,78.03,78.03,9600000.0
2009-02-12 00:01:00,78.025,78.04,78.025,78.04,9600000.0
2009-02-12 00:02:00,78.035,78.035,78.0,78.03,32400000.0
2009-02-12 00:03:00,78.025,78.03,77.995,78.005,13200000.0
2009-02-12 00:04:00,78.0,78.01,77.975,77.99,34800000.0
2009-02-12 00:05:00,77.985,78.005,77.985,78.005,36000000.0
2009-02-12 00:06:00,78.005,78.005,78.005,78.005,1200000.0
2009-02-12 00:07:00,78.005,78.005,78.005,78.005,2400000.0
2009-02-12 00:08:00,78.0,78.005,78.0,78.005,6000000.0
2009-02-12 00:09:00,78.005,78.015,78.005,78.01,18000000.0
2009-02-12 00:10:00,78.015,78.015,78.015,78.015,2400000.0
2009-02-12 00:11:00,78.01,78.015,78.0,78.01,21600000.0
2009-02-12 00:12:00,78.015,78.015,78.01,78.01,13200000.0
2009-02-12 00:13:00,78.01,78.01,77.995,77.995,3600000.0
2009-02-12 00:14:00,77.99,78.005,77.975,77.99,37200000.0
2009-02-12 00:15:00,77.99,78.01,77.97,77.98,49200000.0
2009-02-12 00:16:00,77.985,77.995,77.97,77.985,34800000.0
2009-02-12 00:17:00,77.98,77.99,77.94,77.97,44400000.0
2009-02-12 00:18:00,77.975,77.99,77.935,77.985,38400000.0
2009-02-12 00:19:00,77.975,77.975,77.955,77.975,16800000.0
2009-02-12 00:20:00,77.97,77.975,77.95,77.955,14400000.0
2009-02-12 00:21:00,77.955,77.98,77.93,77.955,20400000.0
2009-02-12 00:22:00,77.96,77.975,77.945,77.97,22400000.0
2009-02-12 00:23:00,77.975,77.98,77.975,77.98,2400000.0
2009-02-12 00:24:00,77.965,77.975,77.96,77.97,24000000.0
2009-02-12 00:25:00,77.975,77.975,77.975,77.975,1200000.0
2009-02-12 00:26:00,77.97,77.975,77.905,77.96,34400000.0
2009-02-12 00:27:00,77.96,77.96,77.895,77.945,26000000.0
2009-02-12 00:28:00,77.95,77.95,77.935,77.94,32000000.0
2009-02-12 00:29:00,77.93,77.935,77.895,77.895,45600000.0
2009-02-12 00:30:00,77.905,77.905,77.85,77.85,148400000.0
2009-02-12 00:31:00,77.84,77.875,77.84,77.865,22000000.0
2009-02-12 00:32:00,77.855,77.855,77.835,77.835,16800000.0
2009-02-12 00:33:00,77.855,77.855,77.84,77.84,28000000.0
2009-02-12 00:34:00,77.835,77.855,77.835,77.84,42400000.0
2009-02-12 00:35:00,77.84,77.86,77.84,77.845,28800000.0
2009-02-12 00:36:00,77.83,77.83,77.83,77.83,3600000.0
2009-02-12 00:37:00,77.835,77.86,77.835,77.84,34600000.0
2009-02-12 00:38:00,77.83,77.83,77.825,77.825,3600000.0
2009-02-12 00:39:00,77.805,77.83,77.805,77.83,3600000.0
2009-02-12 00:40:00,77.825,77.825,77.825,77.825,1800000.0
2009-02-12 00:41:00,77.83,77.845,77.83,77.845,13000000.0
2009-02-12 00:42:00,77.845,77.875,77.845,77.875,45000000.0
2009-02-12 00:43:00,77.875,77.875,77.865,77.865,12800000.0
2009-02-12 00:44:00,77.88,77.9,77.88,77.9,7200000.0
2009-02-12 00:45:00,77.905,77.91,77.9,77.9,7200000.0
2009-02-12 00:46:00,77.905,77.905,77.905,77.905,1200000.0
2009-02-12 00:47:00,77.895,77.895,77.895,77.895,1800000.0
2009-02-12 00:48:00,77.915,77.915,77.905,77.91,3600000.0
2009-02-12 00:49:00,77.89,77.905,77.89,77.905,7200000.0
2009-02-12 00:50:00,77.895,77.895,77.88,77.88,5400000.0
2009-02-12 00:51:00,77.88,77.88,77.835,77.835,9600000.0
2009-02-12 00:52:00,77.83,77.84,77.83,77.84,8400000.0
2009-02-12 00:53:00,77.835,77.835,77.81,77.81,7800000.0
2009-02-12 00:54:00,77.81,77.835,77.81,77.835,17400000.0
2009-02-12 00:55:00,77.82,77.82,77.82,77.82,8400000.0
2009-02-12 00:56:00,77.83,77.86,77.83,77.86,10800000.0
2009-02-12 00:57:00,77.87,77.885,77.855,77.86,38400000.0
2009-02-12 00:58:00,77.86,77.9,77.84,77.885,59400000.0
2009-02-12 00:59:00,77.88,77.91,77.88,77.905,55200000.0
2009-02-12 01:00:00,77.905,77.955,77.9,77.925,193600000.0
2009-02-12 01:01:00,77.92,77.925,77.88,77.88,142400000.0
2009-02-12 01:02:00,77.88,77.9,77.87,77.9,135600000.0
2009-02-12 01:03:00,77.89,77.91,77.815,77.84,124000000.0
2009-02-12 01:04:00,77.845,77.865,77.845,77.865,35200000.0
2009-02-12 01:05:00,77.87,77.875,77.87,77.875,15600000.0
2009-02-12 01:06:00,77.855,77.875,77.855,77.875,9600000.0
2009-02-12 01:07:00,77.875,77.875,77.87,77.87,8400000.0
2009-02-12 01:08:00,77.86,77.86,77.795,77.81,43200000.0
2009-02-12 01:09:00,77.82,77.835,77.8,77.81,28800000.0
2009-02-12 01:10:00,77.81,77.85,77.81,77.85,31200000.0
2009-02-12 01:11:00,77.85,77.855,77.82,77.835,74400000.0
2009-02-12 01:12:00,77.835,77.855,77.8,77.815,76800000.0
2009-02-12 01:13:00,77.815,77.815,77.79,77.795,14400000.0
2009-02-12 01:14:00,77.79,77.8,77.785,77.79,46800000.0
2009-02-12 01:15:00,77.79,77.81,77.79,77.81,37600000.0
2009-02-12 01:16:00,77.805,77.815,77.77,77.78,112400000.0
2009-02-12 01:17:00,77.78,77.795,77.715,77.78,87400000.0
2009-02-12 01:18:00,77.79,77.795,77.77,77.78,195600000.0
2009-02-12 01:19:00,77.78,77.785,77.78,77.78,30000000.0
2009-02-12 01:20:00,77.78,77.78,77.77,77.78,128800000.0
2009-02-12 01:21:00,77.78,77.78,77.78,77.78,28800000.0
2009-02-12 01:22:00,77.78,77.78,77.78,77.78,22400000.0
2009-02-12 01:23:00,77.78,77.78,77.78,77.78,44800000.0
2009-02-12 01:24:00,77.78,77.785,77.775,77.78,22400000.0
2009-02-12 01:25:00,77.785,77.785,77.775,77.785,31200000.0
2009-02-12 01:26:00,77.785,77.785,77.77,77.78,88000000.0
2009-02-12 01:27:00,77.78,77.78,77.735,77.78,55600000.0
2009-02-12 01:28:00,77.78,77.78,77.78,77.78,12800000.0
2009-02-12 01:29:00,77.78,77.78,77.715,77.74,68400000.0
2009-02-12 01:30:00,77.745,77.77,77.74,77.765,152400000.0
2009-02-12 01:31:00,77.775,77.81,77.775,77.785,74400000.0
2009-02-12 01:32:00,77.785,77.805,77.775,77.785,38800000.0
2009-02-12 01:33:00,77.78,77.79,77.775,77.785,34800000.0
2009-02-12 01:34:00,77.79,77.81,77.79,77.8,37200000.0
2009-02-12 01:35:00,77.8,77.81,77.78,77.78,55200000.0
2009-02-12 01:36:00,77.78,77.815,77.78,77.81,33600000.0
2009-02-12 01:37:00,77.81,77.81,77.795,77.795,26400000.0
2009-02-12 01:38:00,77.795,77.815,77.795,77.815,92400000.0
2009-02-12 01:39:00,77.815,77.835,77.815,77.825,46800000.0
2009-02-12 01:40:00,77.825,77.835,77.815,77.835,54000000.0
2009-02-12 01:41:00,77.835,77.835,77.825,77.835,16800000.0
2009-02-12 01:42:00,77.835,77.835,77.835,77.835,52800000.0
2009-02-12 01:43:00,77.835,77.85,77.805,77.83,42800000.0
2009-02-12 01:44:00,77.835,77.835,77.83,77.83,13200000.0
2009-02-12 01:45:00,77.83,77.835,77.805,77.805,42000000.0
2009-02-12 01:46:00,77.81,77.835,77.805,77.835,51600000.0
2009-02-12 01:47:00,77.835,77.86,77.82,77.835,90000000.0
2009-02-12 01:48:00,77.855,77.87,77.85,77.855,42400000.0
2009-02-12 01:49:00,77.855,77.895,77.845,77.88,84600000.0
2009-02-12 01:50:00,77.88,77.88,77.86,77.87,73000000.0
2009-02-12 01:51:00,77.875,77.915,77.85,77.915,84000000.0
2009-02-12 01:52:00,77.905,77.91,77.84,77.855,131800000.0
2009-02-12 01:53:00,77.855,77.87,77.85,77.85,39200000.0
2009-02-12 01:54:00,77.845,77.875,77.835,77.86,103200000.0
2009-02-12 01:55:00,77.85,77.88,77.82,77.825,72000000.0
2009-02-12 01:56:00,77.825,77.83,77.81,77.82,48400000.0
2009-02-12 01:57:00,77.815,77.815,77.795,77.8,94200000.0
2009-02-12 01:58:00,77.8,77.8,77.78,77.785,134200000.0
2009-02-12 01:59:00,77.78,77.785,77.755,77.77,84400000.0
2009-02-12 02:00:00,77.795,77.795,77.725,77.74,52800000.0
2009-02-12 02:01:00,77.75,77.75,77.725,77.745,43200000.0
2009-02-12 02:02:00,77.75,77.765,77.75,77.76,26400000.0
2009-02-12 02:03:00,77.765,77.775,77.755,77.765,28800000.0
2009-02-12 02:04:00,77.76,77.76,77.755,77.76,16800000.0
2009-02-12 02:05:00,77.755,77.76,77.755,77.76,21600000.0
2009-02-12 02:06:00,77.765,77.8,77.765,77.8,49600000.0
2009-02-12 02:07:00,77.805,77.815,77.795,77.805,40800000.0
2009-02-12 02:08:00,77.805,77.815,77.795,77.81,28800000.0
2009-02-12 02:09:00,77.805,77.815,77.79,77.795,33600000.0
2009-02-12 02:10:00,77.79,77.79,77.775,77.785,33600000.0
2009-02-12 02:11:00,77.785,77.785,77.765,77.78,21600000.0
2009-02-12 02:12:00,77.775,77.775,77.745,77.75,76800000.0
2009-02-12 02:13:00,77.745,77.745,77.725,77.73,38400000.0
2009-02-12 02:14:00,77.725,77.74,77.72,77.74,45600000.0
2009-02-12 02:15:00,77.73,77.73,77.71,77.71,26400000.0
2009-02-12 02:16:00,77.7,77.705,77.675,77.695,86400000.0
2009-02-12 02:17:00,77.695,77.71,77.695,77.705,31200000.0
2009-02-12 02:18:00,77.7,77.72,77.7,77.72,31200000.0
2009-02-12 02:19:00,77.715,77.735,77.715,77.725,38400000.0
2009-02-12 02:20:00,77.72,77.735,77.72,77.725,79200000.0
2009-02-12 02:21:00,77.72,77.73,77.715,77.725,55200000.0
2009-02-12 02:22:00,77.72,77.72,77.715,77.715,31200000.0
2009-02-12 02:23:00,77.715,77.72,77.7,77.7,60000000.0
2009-02-12 02:24:00,77.71,77.715,77.67,77.685,83000000.0
2009-02-12 02:25:00,77.69,77.69,77.67,77.685,60000000.0
2009-02-12 02:26:00,77.68,77.69,77.68,77.69,31200000.0
2009-02-12 02:27:00,77.685,77.69,77.685,77.69,28800000.0
2009-02-12 02:28:00,77.69,77.725,77.69,77.725,48000000.0
2009-02-12 02:29:00,77.725,77.725,77.69,77.7,131400000.0
2009-02-12 02:30:00,77.71,77.725,77.695,77.725,189800000.0
2009-02-12 02:31:00,77.725,77.78,77.725,77.75,91800000.0
2009-02-12 02:32:00,77.755,77.795,77.755,77.785,66000000.0
2009-02-12 02:33:00,77.79,77.815,77.79,77.815,73600000.0
2009-02-12 02:34:00,77.81,77.835,77.795,77.83,54200000.0
2009-02-12 02:35:00,77.825,77.835,77.82,77.835,28800000.0
2009-02-12 02:36:00,77.84,77.84,77.82,77.83,50400000.0
2009-02-12 02:37:00,77.835,77.84,77.805,77.835,63200000.0
2009-02-12 02:38:00,77.825,77.84,77.82,77.825,32600000.0
2009-02-12 02:39:00,77.83,77.89,77.825,77.89,93600000.0
2009-02-12 02:40:00,77.895,77.92,77.885,77.91,150200000.0
2009-02-12 02:41:00,77.91,77.925,77.905,77.915,70400000.0
2009-02-12 02:42:00,77.915,77.93,77.91,77.925,67200000.0
2009-02-12 02:43:00,77.92,77.935,77.905,77.91,60000000.0
2009-02-12 02:44:00,77.915,77.925,77.9,77.9,67200000.0
2009-02-12 02:45:00,77.905,77.925,77.905,77.925,57600000.0
2009-02-12 02:46:00,77.93,77.95,77.93,77.935,36000000.0
2009-02-12 02:47:00,77.935,77.95,77.935,77.95,14400000.0
2009-02-12 02:48:00,77.945,77.945,77.925,77.925,14400000.0
2009-02-12 02:49:00,77.92,77.92,77.885,77.885,43200000.0
2009-02-12 02:50:00,77.88,77.91,77.87,77.905,48000000.0
2009-02-12 02:51:00,77.905,77.98,77.905,77.98,98200000.0
2009-02-12 02:52:00,77.975,77.98,77.96,77.97,50400000.0
2009-02-12 02:53:00,77.97,78.01,77.965,78.01,69400000.0
2009-02-12 02:54:00,78.005,78.005,77.925,77.925,115000000.0
2009-02-12 02:55:00,77.93,77.96,77.89,77.95,74000000.0
2009-02-12 02:56:00,77.945,77.965,77.945,77.965,69200000.0
2009-02-12 02:57:00,77.95,77.965,77.94,77.94,57000000.0
2009-02-12 02:58:00,77.935,77.94,77.905,77.92,47000000.0
2009-02-12 02:59:00,77.93,77.93,77.91,77.92,21600000.0
2009-02-12 03:00:00,77.915,77.93,77.89,77.895,62800000.0
2009-02-12 03:01:00,77.895,77.895,77.885,77.885,33600000.0
2009-02-12 03:02:00,77.88,77.88,77.865,77.87,84800000.0
2009-02-12 03:03:00,77.87,77.87,77.855,77.865,16800000.0
2009-02-12 03:04:00,77.87,77.885,77.865,77.875,48000000.0
2009-02-12 03:05:00,77.88,77.91,77.875,77.9,104800000.0
2009-02-12 03:06:00,77.9,77.9,77.825,77.84,139800000.0
2009-02-12 03:07:00,77.855,77.89,77.845,77.865,83800000.0
2009-02-12 03:08:00,77.86,77.88,77.825,77.835,110600000.0
2009-02-12 03:09:00,77.83,77.905,77.83,77.905,144800000.0
2009-02-12 03:10:00,77.92,77.925,77.855,77.86,90600000.0
2009-02-12 03:11:00,77.855,77.86,77.835,77.845,48000000.0
2009-02-12 03:12:00,77.845,77.86,77.83,77.835,78200000.0
2009-02-12 03:13:00,77.835,77.85,77.835,77.85,26400000.0
2009-02-12 03:14:00,77.85,77.88,77.85,77.875,69600000.0
2009-02-12 03:15:00,77.88,77.905,77.88,77.9,33600000.0
2009-02-12 03:16:00,77.895,77.915,77.895,77.915,16800000.0
2009-02-12 03:17:00,77.905,77.925,77.905,77.915,40800000.0
2009-02-12 03:18:00,77.92,77.92,77.87,77.875,62400000.0
2009-02-12 03:19:00,77.87,77.875,77.86,77.86,26400000.0
2009-02-12 03:20:00,77.855,77.855,77.84,77.855,53600000.0
2009-02-12 03:21:00,77.855,77.9,77.845,77.9,105200000.0
2009-02-12 03:22:00,77.9,77.9,77.87,77.875,117400000.0
2009-02-12 03:23:00,77.88,77.895,77.875,77.875,92800000.0
2009-02-12 03:24:00,77.875,77.885,77.84,77.86,153600000.0
2009-02-12 03:25:00,77.87,77.87,77.83,77.855,69400000.0
2009-02-12 03:26:00,77.86,77.865,77.855,77.855,26400000.0
2009-02-12 03:27:00,77.85,77.865,77.845,77.86,107000000.0
2009-02-12 03:28:00,77.855,77.855,77.835,77.835,45600000.0
2009-02-12 03:29:00,77.835,77.865,77.835,77.85,116000000.0
2009-02-12 03:30:00,77.855,77.87,77.85,77.86,102400000.0
2009-02-12 03:31:00,77.855,77.865,77.855,77.86,21600000.0
2009-02-12 03:32:00,77.855,77.855,77.805,77.815,100800000.0
2009-02-12 03:33:00,77.815,77.825,77.8,77.825,70600000.0
2009-02-12 03:34:00,77.825,77.83,77.825,77.83,57800000.0
2009-02-12 03:35:00,77.835,77.855,77.835,77.855,46000000.0
2009-02-12 03:36:00,77.85,77.86,77.845,77.855,65000000.0
2009-02-12 03:37:00,77.85,77.855,77.84,77.855,92600000.0
2009-02-12 03:38:00,77.855,77.855,77.825,77.83,287400000.0
2009-02-12 03:39:00,77.83,77.84,77.815,77.82,175000000.0
2009-02-12 03:40:00,77.82,77.88,77.82,77.875,175400000.0
2009-02-12 03:41:00,77.875,77.88,77.84,77.85,133800000.0
2009-02-12 03:42:00,77.85,77.85,77.815,77.83,163400000.0
2009-02-12 03:43:00,77.83,77.86,77.825,77.855,179200000.0
2009-02-12 03:44:00,77.86,77.88,77.84,77.845,140000000.0
2009-02-12 03:45:00,77.84,77.85,77.835,77.85,139000000.0
2009-02-12 03:46:00,77.85,77.855,77.83,77.84,155400000.0
2009-02-12 03:47:00,77.845,77.845,77.82,77.83,122600000.0
2009-02-12 03:48:00,77.83,77.86,77.825,77.86,123200000.0
2009-02-12 03:49:00,77.86,77.895,77.855,77.865,104000000.0
2009-02-12 03:50:00,77.865,77.905,77.865,77.9,115600000.0
2009-02-12 03:51:00,77.905,77.915,77.885,77.915,90800000.0
2009-02-12 03:52:00,77.915,77.935,77.91,77.935,89600000.0
2009-02-12 03:53:00,77.935,77.975,77.935,77.965,99600000.0
2009-02-12 03:54:00,77.97,77.975,77.97,77.975,9600000.0
2009-02-12 03:55:00,77.98,78.01,77.96,77.985,114800000.0
2009-02-12 03:56:00,78.0,78.015,77.995,78.015,92400000.0
2009-02-12 03:57:00,78.005,78.015,77.96,77.96,69600000.0
2009-02-12 03:58:00,77.96,77.965,77.925,77.935,104000000.0
2009-02-12 03:59:00,77.94,77.94,77.92,77.925,76800000.0
2009-02-12 04:00:00,77.925,77.96,77.92,77.92,197600000.0
2009-02-12 04:01:00,77.92,77.935,77.915,77.935,78800000.0
2009-02-12 04:02:00,77.935,77.935,77.93,77.935,7200000.0
2009-02-12 04:03:00,77.93,77.945,77.93,77.94,32400000.0
2009-02-12 04:04:00,77.935,77.94,77.925,77.925,25200000.0
2009-02-12 04:05:00,77.925,77.925,77.9,77.91,39600000.0
2009-02-12 04:06:00,77.91,77.915,77.905,77.905,40800000.0
2009-02-12 04:07:00,77.9,77.915,77.9,77.915,45600000.0
2009-02-12 04:08:00,77.92,77.92,77.905,77.91,46400000.0
2009-02-12 04:09:00,77.915,77.92,77.905,77.905,93600000.0
2009-02-12 04:10:00,77.905,77.92,77.9,77.9,55200000.0
2009-02-12 04:11:00,77.9,77.905,77.895,77.895,26400000.0
2009-02-12 04:12:00,77.89,77.895,77.88,77.89,79200000.0
2009-02-12 04:13:00,77.895,77.895,77.89,77.895,38400000.0
2009-02-12 04:14:00,77.9,77.905,77.895,77.895,19200000.0
2009-02-12 04:15:00,77.895,77.905,77.895,77.905,16800000.0
2009-02-12 04:16:00,77.905,77.905,77.895,77.895,19200000.0
2009-02-12 04:17:00,77.895,77.905,77.89,77.905,31200000.0
2009-02-12 04:18:00,77.9,77.9,77.895,77.895,9600000.0
2009-02-12 04:19:00,77.89,77.89,77.88,77.88,40800000.0
2009-02-12 04:20:00,77.882,77.882,77.82,77.838,54400000.0
2009-02-12 04:21:00,77.82,77.857,77.82,77.857,82400000.0
2009-02-12 04:22:00,77.88,77.88,77.845,77.845,44400000.0
2009-02-12 04:23:00,77.85,77.86,77.83,77.835,115600000.0
2009-02-12 04:24:00,77.845,77.86,77.81,77.855,128400000.0
2009-02-12 04:25:00,77.85,77.86,77.83,77.845,167200000.0
2009-02-12 04:26:00,77.845,77.86,77.835,77.855,103200000.0
2009-02-12 04:27:00,77.855,77.945,77.845,77.935,184000000.0
2009-02-12 04:28:00,77.93,77.935,77.86,77.865,120600000.0
2009-02-12 04:29:00,77.87,77.89,77.83,77.83,161800000.0
2009-02-12 04:30:00,77.84,77.87,77.83,77.86,179000000.0
2009-02-12 04:31:00,77.86,77.895,77.86,77.875,132400000.0
2009-02-12 04:32:00,77.88,77.895,77.855,77.875,117000000.0
2009-02-12 04:33:00,77.87,77.89,77.865,77.875,123000000.0
2009-02-12 04:34:00,77.875,77.875,77.82,77.82,76400000.0
2009-02-12 04:35:00,77.82,77.82,77.76,77.77,159200000.0
2009-02-12 04:36:00,77.765,77.785,77.755,77.785,165600000.0
2009-02-12 04:37:00,77.78,77.79,77.77,77.77,86000000.0
2009-02-12 04:38:00,77.77,77.77,77.725,77.74,92000000.0
2009-02-12 04:39:00,77.745,77.78,77.74,77.775,102800000.0
2009-02-12 04:40:00,77.77,77.78,77.755,77.76,72000000.0
2009-02-12 04:41:00,77.76,77.77,77.735,77.74,64800000.0
2009-02-12 04:42:00,77.74,77.75,77.74,77.75,69600000.0
2009-02-12 04:43:00,77.755,77.755,77.75,77.755,42000000.0
2009-02-12 04:44:00,77.755,77.765,77.735,77.765,115400000.0
2009-02-12 04:45:00,77.765,77.78,77.755,77.775,28800000.0
2009-02-12 04:46:00,77.775,77.78,77.77,77.775,37400000.0
2009-02-12 04:47:00,77.78,77.78,77.77,77.775,36000000.0
2009-02-12 04:48:00,77.77,77.78,77.77,77.78,14400000.0
2009-02-12 04:49:00,77.775,77.785,77.745,77.745,76400000.0
2009-02-12 04:50:00,77.75,77.755,77.745,77.755,21600000.0
2009-02-12 04:51:00,77.755,77.76,77.745,77.76,28800000.0
2009-02-12 04:52:00,77.76,77.775,77.75,77.75,100800000.0
2009-02-12 04:53:00,77.745,77.755,77.73,77.75,62400000.0
2009-02-12 04:54:00,77.75,77.755,77.75,77.75,12000000.0
2009-02-12 04:55:00,77.75,77.76,77.745,77.76,40800000.0
2009-02-12 04:56:00,77.755,77.755,77.735,77.755,43200000.0
2009-02-12 04:57:00,77.755,77.755,77.745,77.745,12000000.0
2009-02-12 04:58:00,77.745,77.755,77.745,77.75,13200000.0
2009-02-12 04:59:00,77.75,77.75,77.745,77.75,10800000.0
2009-02-12 05:00:00,77.755,77.755,77.75,77.75,28800000.0
2009-02-12 05:01:00,77.735,77.735,77.71,77.72,84400000.0
2009-02-12 05:02:00,77.715,77.72,77.715,77.72,57600000.0
2009-02-12 05:03:00,77.715,77.73,77.71,77.725,100400000.0
2009-02-12 05:04:00,77.725,77.74,77.725,77.74,80400000.0
2009-02-12 05:05:00,77.735,77.74,77.725,77.725,76800000.0
2009-02-12 05:06:00,77.725,77.725,77.725,77.725,20400000.0
2009-02-12 05:07:00,77.725,77.745,77.725,77.745,55200000.0
2009-02-12 05:08:00,77.74,77.745,77.735,77.735,16800000.0
2009-02-12 05:09:00,77.73,77.73,77.72,77.72,31200000.0
2009-02-12 05:10:00,77.72,77.725,77.715,77.72,76800000.0
2009-02-12 05:11:00,77.72,77.735,77.72,77.72,24400000.0
2009-02-12 05:12:00,77.72,77.735,77.72,77.735,14400000.0
2009-02-12 05:13:00,77.735,77.765,77.735,77.75,70800000.0
2009-02-12 05:14:00,77.755,77.755,77.75,77.755,24000000.0
2009-02-12 05:15:00,77.75,77.75,77.735,77.735,75200000.0
2009-02-12 05:16:00,77.735,77.735,77.705,77.71,124800000.0
2009-02-12 05:17:00,77.705,77.71,77.675,77.685,98400000.0
2009-02-12 05:18:00,77.68,77.68,77.61,77.65,186400000.0
2009-02-12 05:19:00,77.65,77.65,77.63,77.645,92400000.0
2009-02-12 05:20:00,77.645,77.695,77.645,77.685,117600000.0
2009-02-12 05:21:00,77.685,77.695,77.645,77.655,172400000.0
2009-02-12 05:22:00,77.655,77.66,77.615,77.625,140800000.0
2009-02-12 05:23:00,77.62,77.635,77.615,77.615,89800000.0
2009-02-12 05:24:00,77.615,77.615,77.56,77.565,123600000.0
2009-02-12 05:25:00,77.565,77.59,77.555,77.59,149000000.0
2009-02-12 05:26:00,77.595,77.62,77.55,77.58,174400000.0
2009-02-12 05:27:00,77.575,77.605,77.555,77.595,184400000.0
2009-02-12 05:28:00,77.595,77.62,77.595,77.62,115200000.0
2009-02-12 05:29:00,77.625,77.64,77.61,77.63,148800000.0
2009-02-12 05:30:00,77.625,77.64,77.625,77.625,74400000.0
2009-02-12 05:31:00,77.615,77.64,77.615,77.635,82800000.0
2009-02-12 05:32:00,77.635,77.64,77.625,77.63,41200000.0
2009-02-12 05:33:00,77.635,77.64,77.63,77.635,24000000.0
2009-02-12 05:34:00,77.635,77.66,77.635,77.66,33600000.0
2009-02-12 05:35:00,77.655,77.665,77.65,77.655,30000000.0
2009-02-12 05:36:00,77.655,77.655,77.64,77.645,26800000.0
2009-02-12 05:37:00,77.645,77.655,77.625,77.635,111000000.0
2009-02-12 05:38:00,77.64,77.64,77.625,77.63,28200000.0
2009-02-12 05:39:00,77.635,77.645,77.625,77.63,41200000.0
2009-02-12 05:40:00,77.635,77.635,77.625,77.625,6000000.0
2009-02-12 05:41:00,77.625,77.625,77.575,77.585,45600000.0
2009-02-12 05:42:00,77.585,77.585,77.545,77.55,65200000.0
2009-02-12 05:43:00,77.55,77.56,77.545,77.55,44400000.0
2009-02-12 05:44:00,77.545,77.565,77.525,77.565,107200000.0
2009-02-12 05:45:00,77.57,77.58,77.555,77.57,94000000.0
2009-02-12 05:46:00,77.57,77.59,77.56,77.59,57200000.0
2009-02-12 05:47:00,77.595,77.615,77.595,77.6,50400000.0
2009-02-12 05:48:00,77.605,77.61,77.59,77.59,55200000.0
2009-02-12 05:49:00,77.585,77.59,77.56,77.585,84800000.0
2009-02-12 05:50:00,77.58,77.58,77.535,77.55,69200000.0
2009-02-12 05:51:00,77.55,77.565,77.55,77.56,40800000.0
2009-02-12 05:52:00,77.555,77.575,77.55,77.55,110400000.0
2009-02-12 05:53:00,77.555,77.565,77.55,77.555,72000000.0
2009-02-12 05:54:00,77.555,77.565,77.545,77.555,132000000.0
2009-02-12 05:55:00,77.555,77.575,77.555,77.575,132000000.0
2009-02-12 05:56:00,77.575,77.61,77.575,77.6,101200000.0
2009-02-12 05:57:00,77.595,77.605,77.595,77.605,120000000.0
2009-02-12 05:58:00,77.61,77.61,77.595,77.595,67200000.0
2009-02-12 05:59:00,77.595,77.605,77.595,77.595,62400000.0
2009-02-12 06:00:00,77.595,77.62,77.585,77.615,104400000.0
2009-02-12 06:01:00,77.62,77.655,77.615,77.64,64800000.0
2009-02-12 06:02:00,77.645,77.695,77.645,77.685,109200000.0
2009-02-12 06:03:00,77.685,77.69,77.675,77.69,66000000.0
2009-02-12 06:04:00,77.69,77.7,77.69,77.69,36000000.0
2009-02-12 06:05:00,77.69,77.735,77.69,77.735,117000000.0
2009-02-12 06:06:00,77.73,77.755,77.73,77.735,107200000.0
2009-02-12 06:07:00,77.725,77.73,77.67,77.675,97400000.0
2009-02-12 06:08:00,77.675,77.68,77.67,77.68,34800000.0
2009-02-12 06:09:00,77.685,77.7,77.685,77.685,41000000.0
2009-02-12 06:10:00,77.695,77.695,77.695,77.695,7200000.0
2009-02-12 06:11:00,77.69,77.705,77.675,77.705,138000000.0
2009-02-12 06:12:00,77.7,77.735,77.7,77.72,69600000.0
2009-02-12 06:13:00,77.725,77.735,77.72,77.73,44400000.0
2009-02-12 06:14:00,77.725,77.75,77.725,77.73,50400000.0
2009-02-12 06:15:00,77.73,77.735,77.73,77.735,24000000.0
2009-02-12 06:16:00,77.735,77.735,77.695,77.695,28200000.0
2009-02-12 06:17:00,77.695,77.695,77.655,77.695,100000000.0
2009-02-12 06:18:00,77.695,77.695,77.69,77.69,36000000.0
2009-02-12 06:19:00,77.663,77.68,77.652,77.674,158400000.0
2009-02-12 06:20:00,77.69,77.695,77.675,77.68,104000000.0
2009-02-12 06:21:00,77.685,77.69,77.675,77.69,55200000.0
2009-02-12 06:22:00,77.695,77.715,77.685,77.685,129600000.0
2009-02-12 06:23:00,77.68,77.68,77.635,77.64,49200000.0
2009-02-12 06:24:00,77.645,77.65,77.63,77.635,81600000.0
2009-02-12 06:25:00,77.64,77.645,77.64,77.64,24000000.0
2009-02-12 06:26:00,77.64,77.64,77.62,77.62,45600000.0
2009-02-12 06:27:00,77.625,77.64,77.615,77.635,91200000.0
2009-02-12 06:28:00,77.635,77.655,77.635,77.65,51200000.0
2009-02-12 06:29:00,77.645,77.645,77.64,77.64,12000000.0
2009-02-12 06:30:00,77.64,77.64,77.635,77.64,21600000.0
2009-02-12 06:31:00,77.635,77.64,77.62,77.635,85400000.0
2009-02-12 06:32:00,77.635,77.635,77.61,77.615,110000000.0
2009-02-12 06:33:00,77.615,77.615,77.605,77.615,38400000.0
2009-02-12 06:34:00,77.615,77.63,77.61,77.63,42000000.0
2009-02-12 06:35:00,77.63,77.63,77.625,77.63,36000000.0
2009-02-12 06:36:00,77.635,77.645,77.635,77.645,36000000.0
2009-02-12 06:37:00,77.645,77.645,77.64,77.645,10800000.0
2009-02-12 06:38:00,77.64,77.645,77.63,77.63,33600000.0
2009-02-12 06:39:00,77.635,77.65,77.63,77.63,65600000.0
2009-02-12 06:40:00,77.635,77.64,77.625,77.635,49200000.0
2009-02-12 06:41:00,77.64,77.65,77.63,77.63,66000000.0
2009-02-12 06:42:00,77.63,77.65,77.63,77.64,20400000.0
2009-02-12 06:43:00,77.65,77.665,77.635,77.665,42000000.0
2009-02-12 06:44:00,77.67,77.67,77.64,77.655,66800000.0
2009-02-12 06:45:00,77.655,77.655,77.63,77.655,79200000.0
2009-02-12 06:46:00,77.655,77.655,77.63,77.635,108000000.0
2009-02-12 06:47:00,77.635,77.665,77.635,77.66,106800000.0
2009-02-12 06:48:00,77.665,77.665,77.645,77.665,102800000.0
2009-02-12 06:49:00,77.665,77.685,77.665,77.685,61200000.0
2009-02-12 06:50:00,77.69,77.715,77.685,77.71,110400000.0
2009-02-12 06:51:00,77.715,77.725,77.705,77.705,45600000.0
2009-02-12 06:52:00,77.7,77.705,77.7,77.7,12000000.0
2009-02-12 06:53:00,77.71,77.71,77.695,77.695,54800000.0
2009-02-12 06:54:00,77.69,77.695,77.68,77.685,49200000.0
2009-02-12 06:55:00,77.64,77.652,77.635,77.652,268000000.0
2009-02-12 06:56:00,77.685,77.685,77.685,77.685,2400000.0
2009-02-12 06:57:00,77.685,77.685,77.645,77.65,40600000.0
2009-02-12 06:58:00,77.65,77.66,77.65,77.655,51600000.0
2009-02-12 06:59:00,77.675,77.68,77.645,77.655,36000000.0
2009-02-12 07:00:00,77.645,77.645,77.6,77.6,67200000.0
2009-02-12 07:01:00,77.595,77.6,77.585,77.595,55200000.0
2009-02-12 07:02:00,77.595,77.595,77.585,77.585,38400000.0
2009-02-12 07:03:00,77.59,77.61,77.585,77.61,31200000.0
2009-02-12 07:04:00,77.615,77.615,77.59,77.59,38800000.0
2009-02-12 07:05:00,77.595,77.6,77.595,77.6,33600000.0
2009-02-12 07:06:00,77.605,77.61,77.6,77.6,40800000.0
2009-02-12 07:07:00,77.605,77.605,77.595,77.595,50400000.0
2009-02-12 07:08:00,77.595,77.61,77.595,77.61,21600000.0
2009-02-12 07:09:00,77.615,77.625,77.6,77.61,36000000.0
2009-02-12 07:10:00,77.61,77.61,77.54,77.54,93200000.0
2009-02-12 07:11:00,77.54,77.57,77.535,77.555,196400000.0
2009-02-12 07:12:00,77.56,77.59,77.56,77.575,122400000.0
2009-02-12 07:13:00,77.575,77.585,77.575,77.585,61200000.0
2009-02-12 07:14:00,77.59,77.59,77.585,77.59,28800000.0
2009-02-12 07:15:00,77.59,77.6,77.585,77.6,26400000.0
2009-02-12 07:16:00,77.595,77.63,77.59,77.6,74400000.0
2009-02-12 07:17:00,77.595,77.6,77.595,77.6,37200000.0
2009-02-12 07:18:00,77.595,77.595,77.53,77.535,139600000.0
2009-02-12 07:19:00,77.54,77.575,77.535,77.57,139200000.0
2009-02-12 07:20:00,77.575,77.585,77.57,77.585,86400000.0
2009-02-12 07:21:00,77.58,77.585,77.565,77.57,107200000.0
2009-02-12 07:22:00,77.565,77.59,77.565,77.59,84000000.0
2009-02-12 07:23:00,77.585,77.6,77.575,77.595,90000000.0
2009-02-12 07:24:00,77.595,77.595,77.56,77.57,136000000.0
2009-02-12 07:25:00,77.57,77.59,77.57,77.59,106000000.0
2009-02-12 07:26:00,77.59,77.59,77.56,77.565,74400000.0
2009-02-12 07:27:00,77.56,77.565,77.555,77.565,33600000.0
2009-02-12 07:28:00,77.565,77.565,77.55,77.55,115800000.0
2009-02-12 07:29:00,77.55,77.56,77.55,77.555,42000000.0
2009-02-12 07:30:00,77.555,77.58,77.555,77.58,93600000.0
2009-02-12 07:31:00,77.575,77.61,77.57,77.585,140000000.0
2009-02-12 07:32:00,77.58,77.58,77.565,77.565,66400000.0
2009-02-12 07:33:00,77.565,77.58,77.555,77.58,72000000.0
2009-02-12 07:34:00,77.58,77.58,77.56,77.57,78000000.0
2009-02-12 07:35:00,77.565,77.58,77.56,77.58,40400000.0
2009-02-12 07:36:00,77.575,77.595,77.575,77.585,88800000.0
2009-02-12 07:37:00,77.585,77.59,77.565,77.575,75600000.0
2009-02-12 07:38:00,77.575,77.605,77.565,77.6,138200000.0
2009-02-12 07:39:00,77.6,77.61,77.59,77.59,91200000.0
2009-02-12 07:40:00,77.595,77.595,77.595,77.595,6000000.0
2009-02-12 07:41:00,77.595,77.605,77.595,77.605,19200000.0
2009-02-12 07:42:00,77.61,77.625,77.61,77.625,14400000.0
2009-02-12 07:43:00,77.625,77.63,77.62,77.63,16800000.0
2009-02-12 07:44:00,77.635,77.64,77.605,77.61,74400000.0
2009-02-12 07:45:00,77.615,77.615,77.605,77.615,27600000.0
2009-02-12 07:46:00,77.61,77.625,77.595,77.62,53200000.0
2009-02-12 07:47:00,77.62,77.64,77.6,77.64,112800000.0
2009-02-12 07:48:00,77.63,77.655,77.62,77.655,70000000.0
2009-02-12 07:49:00,77.65,77.66,77.625,77.64,58000000.0
2009-02-12 07:50:00,77.635,77.635,77.625,77.63,9600000.0
2009-02-12 07:51:00,77.625,77.64,77.625,77.625,40800000.0
2009-02-12 07:52:00,77.625,77.63,77.61,77.63,91600000.0
2009-02-12 07:53:00,77.635,77.635,77.615,77.62,36400000.0
2009-02-12 07:54:00,77.62,77.625,77.62,77.62,36000000.0
2009-02-12 07:55:00,77.62,77.63,77.615,77.63,28800000.0
2009-02-12 07:56:00,77.616,77.617,77.602,77.605,226200000.0
2009-02-12 07:57:00,77.63,77.635,77.625,77.635,19200000.0
2009-02-12 07:58:00,77.635,77.66,77.635,77.66,48000000.0
2009-02-12 07:59:00,77.655,77.7,77.655,77.685,98400000.0
2009-02-12 08:00:00,77.68,77.685,77.66,77.66,87200000.0
2009-02-12 08:01:00,77.66,77.665,77.585,77.59,171800000.0
2009-02-12 08:02:00,77.585,77.595,77.57,77.58,88800000.0
2009-02-12 08:03:00,77.585,77.595,77.585,77.595,43200000.0
2009-02-12 08:04:00,77.595,77.61,77.585,77.6,45600000.0
2009-02-12 08:05:00,77.584,77.584,77.576,77.578,148000000.0
2009-02-12 08:06:00,77.59,77.59,77.585,77.59,7200000.0
2009-02-12 08:07:00,77.59,77.59,77.575,77.575,32400000.0
2009-02-12 08:08:00,77.575,77.6,77.575,77.6,36000000.0
2009-02-12 08:09:00,77.605,77.68,77.605,77.67,70800000.0
2009-02-12 08:10:00,77.665,77.67,77.645,77.645,63600000.0
2009-02-12 08:11:00,77.66,77.66,77.65,77.65,9600000.0
2009-02-12 08:12:00,77.633,77.643,77.63,77.641,162000000.0
2009-02-12 08:13:00,77.65,77.655,77.645,77.655,23600000.0
2009-02-12 08:14:00,77.66,77.665,77.66,77.66,18000000.0
2009-02-12 08:15:00,77.655,77.675,77.655,77.675,38400000.0
2009-02-12 08:16:00,77.68,77.7,77.675,77.69,66000000.0
2009-02-12 08:17:00,77.695,77.73,77.675,77.685,118800000.0
2009-02-12 08:18:00,77.685,77.69,77.675,77.68,115600000.0
2009-02-12 08:19:00,77.68,77.68,77.665,77.665,47800000.0
2009-02-12 08:20:00,77.665,77.67,77.665,77.67,28800000.0
2009-02-12 08:21:00,77.665,77.665,77.63,77.635,112400000.0
2009-02-12 08:22:00,77.63,77.635,77.62,77.62,37200000.0
2009-02-12 08:23:00,77.62,77.655,77.62,77.62,116200000.0
2009-02-12 08:24:00,77.625,77.63,77.62,77.625,68400000.0
2009-02-12 08:25:00,77.625,77.65,77.62,77.645,85600000.0
2009-02-12 08:26:00,77.64,77.665,77.64,77.65,101000000.0
2009-02-12 08:27:00,77.64,77.645,77.64,77.64,43600000.0
2009-02-12 08:28:00,77.64,77.65,77.64,77.645,34800000.0
2009-02-12 08:29:00,77.64,77.645,77.64,77.645,26400000.0
2009-02-12 08:30:00,77.64,77.65,77.64,77.65,69600000.0
2009-02-12 08:31:00,77.645,77.645,77.635,77.635,21600000.0
2009-02-12 08:32:00,77.64,77.645,77.64,77.645,45600000.0
2009-02-12 08:33:00,77.64,77.645,77.64,77.64,14400000.0
2009-02-12 08:34:00,77.64,77.64,77.64,77.64,2400000.0
2009-02-12 08:35:00,77.635,77.64,77.635,77.635,28800000.0
2009-02-12 08:36:00,77.617,77.617,77.581,77.605,183600000.0
2009-02-12 08:37:00,77.635,77.635,77.635,77.635,9600000.0
2009-02-12 08:38:00,77.635,77.635,77.625,77.635,16800000.0
2009-02-12 08:39:00,77.63,77.635,77.625,77.63,21600000.0
2009-02-12 08:40:00,77.63,77.645,77.625,77.645,26400000.0
2009-02-12 08:41:00,77.64,77.68,77.63,77.675,58800000.0
2009-02-12 08:42:00,77.68,77.69,77.68,77.685,19200000.0
2009-02-12 08:43:00,77.68,77.685,77.67,77.67,63600000.0
2009-02-12 08:44:00,77.675,77.675,77.665,77.665,54400000.0
2009-02-12 08:45:00,77.665,77.675,77.665,77.67,8400000.0
2009-02-12 08:46:00,77.675,77.68,77.67,77.68,16800000.0
2009-02-12 08:47:00,77.685,77.685,77.665,77.67,16800000.0
2009-02-12 08:48:00,77.665,77.665,77.66,77.665,11400000.0
2009-02-12 08:49:00,77.67,77.67,77.665,77.665,20000000.0
2009-02-12 08:50:00,77.665,77.68,77.665,77.675,38400000.0
2009-02-12 08:51:00,77.675,77.69,77.675,77.685,21600000.0
2009-02-12 08:52:00,77.68,77.69,77.67,77.68,45600000.0
2009-02-12 08:53:00,77.685,77.695,77.67,77.685,117400000.0
2009-02-12 08:54:00,77.69,77.71,77.68,77.71,119200000.0
2009-02-12 08:55:00,77.71,77.73,77.705,77.71,122800000.0
2009-02-12 08:56:00,77.715,77.73,77.705,77.72,99400000.0
2009-02-12 08:57:00,77.72,77.725,77.715,77.725,47600000.0
2009-02-12 08:58:00,77.735,77.75,77.73,77.74,100000000.0
2009-02-12 08:59:00,77.735,77.735,77.71,77.72,136800000.0
2009-02-12 09:00:00,77.715,77.715,77.66,77.685,231600000.0
2009-02-12 09:01:00,77.685,77.685,77.67,77.67,96000000.0
2009-02-12 09:02:00,77.665,77.7,77.665,77.695,162600000.0
2009-02-12 09:03:00,77.69,77.72,77.685,77.715,133800000.0
2009-02-12 09:04:00,77.725,77.76,77.72,77.76,106500000.0
2009-02-12 09:05:00,77.755,77.76,77.735,77.74,92000000.0
2009-02-12 09:06:00,77.73,77.765,77.73,77.765,88800000.0
2009-02-12 09:07:00,77.77,77.805,77.75,77.805,173600000.0
2009-02-12 09:08:00,77.805,77.81,77.775,77.785,117000000.0
2009-02-12 09:09:00,77.785,77.805,77.775,77.8,69600000.0
2009-02-12 09:10:00,77.8,77.845,77.8,77.815,165600000.0
2009-02-12 09:11:00,77.815,77.815,77.745,77.765,121600000.0
2009-02-12 09:12:00,77.775,77.81,77.775,77.795,56600000.0
2009-02-12 09:13:00,77.79,77.825,77.785,77.825,104000000.0
2009-02-12 09:14:00,77.815,77.815,77.795,77.795,90400000.0
2009-02-12 09:15:00,77.795,77.845,77.795,77.835,87600000.0
2009-02-12 09:16:00,77.84,77.84,77.795,77.805,122600000.0
2009-02-12 09:17:00,77.81,77.815,77.8,77.815,56400000.0
2009-02-12 09:18:00,77.815,77.815,77.8,77.8,92800000.0
2009-02-12 09:19:00,77.8,77.8,77.775,77.775,66800000.0
2009-02-12 09:20:00,77.775,77.785,77.765,77.785,128800000.0
2009-02-12 09:21:00,77.785,77.83,77.775,77.81,110400000.0
2009-02-12 09:22:00,77.805,77.815,77.785,77.795,209400000.0
2009-02-12 09:23:00,77.8,77.8,77.78,77.78,96000000.0
2009-02-12 09:24:00,77.78,77.795,77.78,77.79,101200000.0
2009-02-12 09:25:00,77.795,77.805,77.775,77.775,128600000.0
2009-02-12 09:26:00,77.78,77.785,77.715,77.755,88800000.0
2009-02-12 09:27:00,77.76,77.76,77.735,77.735,32000000.0
2009-02-12 09:28:00,77.745,77.765,77.735,77.75,136600000.0
2009-02-12 09:29:00,77.75,77.775,77.75,77.77,191800000.0
2009-02-12 09:30:00,77.775,77.78,77.745,77.76,81200000.0
2009-02-12 09:31:00,77.76,77.765,77.745,77.765,157200000.0
2009-02-12 09:32:00,77.765,77.775,77.75,77.765,114600000.0
2009-02-12 09:33:00,77.765,77.795,77.76,77.79,80400000.0
2009-02-12 09:34:00,77.79,77.79,77.76,77.76,89800000.0
2009-02-12 09:35:00,77.76,77.79,77.76,77.765,143800000.0
2009-02-12 09:36:00,77.765,77.795,77.765,77.785,87200000.0
2009-02-12 09:37:00,77.79,77.795,77.78,77.79,43600000.0
2009-02-12 09:38:00,77.79,77.8,77.775,77.78,152000000.0
2009-02-12 09:39:00,77.78,77.78,77.755,77.76,119000000.0
2009-02-12 09:40:00,77.76,77.77,77.75,77.75,58600000.0
2009-02-12 09:41:00,77.75,77.75,77.715,77.725,198800000.0
2009-02-12 09:42:00,77.73,77.74,77.72,77.74,105000000.0
2009-02-12 09:43:00,77.73,77.74,77.715,77.725,159000000.0
2009-02-12 09:44:00,77.725,77.735,77.7,77.735,111800000.0
2009-02-12 09:45:00,77.73,77.745,77.71,77.715,62200000.0
2009-02-12 09:46:00,77.715,77.73,77.715,77.73,46400000.0
2009-02-12 09:47:00,77.735,77.75,77.735,77.75,149200000.0
2009-02-12 09:48:00,77.735,77.74,77.735,77.735,81200000.0
2009-02-12 09:49:00,77.735,77.765,77.725,77.765,175800000.0
2009-02-12 09:50:00,77.77,77.785,77.73,77.765,231600000.0
2009-02-12 09:51:00,77.76,77.795,77.755,77.78,115800000.0
2009-02-12 09:52:00,77.78,77.84,77.75,77.825,330400000.0
2009-02-12 09:53:00,77.835,77.875,77.81,77.855,252600000.0
2009-02-12 09:54:00,77.86,77.86,77.825,77.835,253800000.0
2009-02-12 09:55:00,77.835,77.88,77.83,77.85,190400000.0
2009-02-12 09:56:00,77.85,77.91,77.85,77.875,263200000.0
2009-02-12 09:57:00,77.87,77.92,77.87,77.915,218000000.0
2009-02-12 09:58:00,77.915,77.92,77.86,77.88,279000000.0
2009-02-12 09:59:00,77.875,77.88,77.87,77.88,110800000.0
2009-02-12 10:00:00,77.885,77.91,77.885,77.885,205400000.0
2009-02-12 10:01:00,77.885,77.885,77.795,77.795,235200000.0
2009-02-12 10:02:00,77.795,77.8,77.76,77.8,205400000.0
2009-02-12 10:03:00,77.8,77.81,77.795,77.805,84000000.0
2009-02-12 10:04:00,77.805,77.835,77.785,77.8,216000000.0
2009-02-12 10:05:00,77.805,77.805,77.79,77.8,105800000.0
2009-02-12 10:06:00,77.79,77.8,77.765,77.79,106000000.0
2009-02-12 10:07:00,77.79,77.84,77.77,77.825,184400000.0
2009-02-12 10:08:00,77.82,77.84,77.78,77.79,217800000.0
2009-02-12 10:09:00,77.79,77.795,77.785,77.795,163200000.0
2009-02-12 10:10:00,77.795,77.83,77.79,77.83,172200000.0
2009-02-12 10:11:00,77.83,77.865,77.83,77.835,164400000.0
2009-02-12 10:12:00,77.83,77.83,77.745,77.755,243400000.0
2009-02-12 10:13:00,77.755,77.76,77.74,77.75,173800000.0
2009-02-12 10:14:00,77.755,77.77,77.74,77.75,152000000.0
2009-02-12 10:15:00,77.755,77.76,77.74,77.745,112200000.0
2009-02-12 10:16:00,77.745,77.745,77.65,77.65,232400000.0
2009-02-12 10:17:00,77.65,77.7,77.645,77.69,291200000.0
2009-02-12 10:18:00,77.69,77.745,77.685,77.725,305000000.0
2009-02-12 10:19:00,77.725,77.73,77.71,77.73,236800000.0
2009-02-12 10:20:00,77.73,77.735,77.71,77.715,156800000.0
2009-02-12 10:21:00,77.715,77.73,77.7,77.71,183000000.0
2009-02-12 10:22:00,77.71,77.71,77.68,77.68,180800000.0
2009-02-12 10:23:00,77.685,77.695,77.6,77.615,287000000.0
2009-02-12 10:24:00,77.615,77.64,77.585,77.61,246200000.0
2009-02-12 10:25:00,77.61,77.63,77.57,77.63,196800000.0
2009-02-12 10:26:00,77.635,77.675,77.595,77.67,138200000.0
2009-02-12 10:27:00,77.67,77.67,77.625,77.64,111600000.0
2009-02-12 10:28:00,77.65,77.67,77.625,77.63,120800000.0
2009-02-12 10:29:00,77.63,77.66,77.62,77.64,91200000.0
2009-02-12 10:30:00,77.65,77.675,77.63,77.67,131400000.0
2009-02-12 10:31:00,77.675,77.685,77.66,77.685,168400000.0
2009-02-12 10:32:00,77.69,77.695,77.645,77.685,152200000.0
2009-02-12 10:33:00,77.685,77.695,77.64,77.64,224400000.0
2009-02-12 10:34:00,77.645,77.67,77.645,77.65,113000000.0
2009-02-12 10:35:00,77.645,77.645,77.54,77.57,224800000.0
2009-02-12 10:36:00,77.575,77.58,77.45,77.49,325800000.0
2009-02-12 10:37:00,77.475,77.55,77.475,77.55,278100000.0
2009-02-12 10:38:00,77.555,77.595,77.545,77.565,209200000.0
2009-02-12 10:39:00,77.56,77.565,77.53,77.545,119600000.0
2009-02-12 10:40:00,77.54,77.545,77.4,77.405,284800000.0
2009-02-12 10:41:00,77.4,77.46,77.4,77.46,284800000.0
2009-02-12 10:42:00,77.455,77.48,77.44,77.455,278600000.0
2009-02-12 10:43:00,77.45,77.46,77.38,77.385,144800000.0
2009-02-12 10:44:00,77.39,77.405,77.335,77.39,265600000.0
2009-02-12 10:45:00,77.395,77.395,77.34,77.365,226400000.0
2009-02-12 10:46:00,77.36,77.42,77.36,77.41,229200000.0
2009-02-12 10:47:00,77.41,77.46,77.4,77.44,177400000.0
2009-02-12 10:48:00,77.44,77.44,77.405,77.405,168200000.0
2009-02-12 10:49:00,77.4,77.42,77.395,77.4,165600000.0
2009-02-12 10:50:00,77.405,77.42,77.375,77.405,165400000.0
2009-02-12 10:51:00,77.4,77.435,77.335,77.335,260200000.0
2009-02-12 10:52:00,77.34,77.36,77.285,77.345,253400000.0
2009-02-12 10:53:00,77.35,77.36,77.295,77.33,249200000.0
2009-02-12 10:54:00,77.335,77.345,77.28,77.295,312400000.0
2009-02-12 10:55:00,77.295,77.335,77.29,77.33,226800000.0
2009-02-12 10:56:00,77.325,77.34,77.3,77.325,346400000.0
2009-02-12 10:57:00,77.325,77.385,77.265,77.355,271000000.0
2009-02-12 10:58:00,77.36,77.435,77.355,77.435,244800000.0
2009-02-12 10:59:00,77.45,77.505,77.445,77.485,335600000.0
2009-02-12 11:00:00,77.49,77.49,77.39,77.405,338800000.0
2009-02-12 11:01:00,77.405,77.405,77.33,77.35,260600000.0
2009-02-12 11:02:00,77.35,77.35,77.24,77.255,285200000.0
2009-02-12 11:03:00,77.25,77.26,77.215,77.26,265200000.0
2009-02-12 11:04:00,77.255,77.255,77.17,77.19,304000000.0
2009-02-12 11:05:00,77.185,77.26,77.185,77.25,335800000.0
2009-02-12 11:06:00,77.255,77.325,77.255,77.315,429000000.0
2009-02-12 11:07:00,77.315,77.345,77.28,77.31,280600000.0
2009-02-12 11:08:00,77.31,77.31,77.235,77.275,319600000.0
2009-02-12 11:09:00,77.265,77.33,77.26,77.315,280800000.0
2009-02-12 11:10:00,77.315,77.365,77.31,77.315,293600000.0
2009-02-12 11:11:00,77.315,77.375,77.305,77.34,255600000.0
2009-02-12 11:12:00,77.345,77.4,77.34,77.395,316400000.0
2009-02-12 11:13:00,77.395,77.395,77.355,77.355,321000000.0
2009-02-12 11:14:00,77.35,77.355,77.285,77.33,298600000.0
2009-02-12 11:15:00,77.33,77.39,77.33,77.375,235000000.0
2009-02-12 11:16:00,77.375,77.395,77.36,77.375,194200000.0
2009-02-12 11:17:00,77.375,77.385,77.295,77.32,255000000.0
2009-02-12 11:18:00,77.325,77.355,77.305,77.305,240000000.0
2009-02-12 11:19:00,77.31,77.335,77.3,77.31,175000000.0
2009-02-12 11:20:00,77.31,77.355,77.29,77.315,267600000.0
2009-02-12 11:21:00,77.315,77.37,77.315,77.345,231200000.0
2009-02-12 11:22:00,77.35,77.39,77.345,77.355,166200000.0
2009-02-12 11:23:00,77.365,77.375,77.345,77.345,158600000.0
2009-02-12 11:24:00,77.345,77.345,77.31,77.32,157000000.0
2009-02-12 11:25:00,77.325,77.37,77.315,77.345,247200000.0
2009-02-12 11:26:00,77.355,77.395,77.355,77.365,175000000.0
2009-02-12 11:27:00,77.36,77.395,77.36,77.38,253400000.0
2009-02-12 11:28:00,77.38,77.405,77.335,77.34,175600000.0
2009-02-12 11:29:00,77.345,77.38,77.315,77.38,170200000.0
2009-02-12 11:30:00,77.38,77.39,77.345,77.36,227400000.0
2009-02-12 11:31:00,77.36,77.42,77.36,77.405,162400000.0
2009-02-12 11:32:00,77.41,77.415,77.39,77.4,139200000.0
2009-02-12 11:33:00,77.41,77.455,77.4,77.43,197800000.0
2009-02-12 11:34:00,77.43,77.445,77.375,77.395,289200000.0
2009-02-12 11:35:00,77.38,77.41,77.38,77.41,141300000.0
2009-02-12 11:36:00,77.415,77.43,77.395,77.405,138400000.0
2009-02-12 11:37:00,77.405,77.445,77.385,77.445,195800000.0
2009-02-12 11:38:00,77.445,77.45,77.405,77.405,219800000.0
2009-02-12 11:39:00,77.405,77.43,77.405,77.41,142600000.0
2009-02-12 11:40:00,77.405,77.425,77.39,77.405,117600000.0
2009-02-12 11:41:00,77.405,77.435,77.405,77.42,201000000.0
2009-02-12 11:42:00,77.42,77.425,77.38,77.385,264800000.0
2009-02-12 11:43:00,77.385,77.42,77.375,77.41,115200000.0
2009-02-12 11:44:00,77.42,77.44,77.395,77.43,169600000.0
2009-02-12 11:45:00,77.425,77.445,77.41,77.44,115800000.0
2009-02-12 11:46:00,77.44,77.445,77.43,77.43,97600000.0
2009-02-12 11:47:00,77.43,77.445,77.425,77.435,116600000.0
2009-02-12 11:48:00,77.44,77.45,77.425,77.43,55000000.0
2009-02-12 11:49:00,77.43,77.445,77.415,77.425,90800000.0
2009-02-12 11:50:00,77.42,77.43,77.4,77.4,111900000.0
2009-02-12 11:51:00,77.4,77.415,77.4,77.415,27700000.0
2009-02-12 11:52:00,77.41,77.43,77.4,77.42,196400000.0
2009-02-12 11:53:00,77.425,77.435,77.4,77.4,67900000.0
2009-02-12 11:54:00,77.4,77.4,77.345,77.355,116300000.0
2009-02-12 11:55:00,77.35,77.38,77.35,77.35,142800000.0
2009-02-12 11:56:00,77.35,77.37,77.345,77.35,94800000.0
2009-02-12 11:57:00,77.35,77.375,77.35,77.375,87000000.0
2009-02-12 11:58:00,77.37,77.37,77.325,77.36,147800000.0
2009-02-12 11:59:00,77.36,77.39,77.355,77.385,148000000.0
2009-02-12 12:00:00,77.385,77.395,77.315,77.315,206600000.0
2009-02-12 12:01:00,77.32,77.335,77.285,77.315,201600000.0
2009-02-12 12:02:00,77.315,77.32,77.245,77.25,150600000.0
2009-02-12 12:03:00,77.245,77.28,77.235,77.28,167600000.0
2009-02-12 12:04:00,77.28,77.385,77.28,77.385,225200000.0
2009-02-12 12:05:00,77.38,77.41,77.38,77.41,151800000.0
2009-02-12 12:06:00,77.41,77.41,77.375,77.395,87800000.0
2009-02-12 12:07:00,77.395,77.405,77.37,77.395,115400000.0
2009-02-12 12:08:00,77.39,77.42,77.39,77.42,137000000.0
2009-02-12 12:09:00,77.415,77.425,77.4,77.415,194400000.0
2009-02-12 12:10:00,77.415,77.425,77.365,77.365,102200000.0
2009-02-12 12:11:00,77.365,77.365,77.275,77.285,170400000.0
2009-02-12 12:12:00,77.295,77.295,77.18,77.21,338400000.0
2009-02-12 12:13:00,77.21,77.215,77.14,77.19,317000000.0
2009-02-12 12:14:00,77.19,77.255,77.19,77.235,188400000.0
2009-02-12 12:15:00,77.24,77.245,77.21,77.225,145000000.0
2009-02-12 12:16:00,77.22,77.25,77.2,77.25,111400000.0
2009-02-12 12:17:00,77.25,77.265,77.225,77.24,277600000.0
2009-02-12 12:18:00,77.23,77.26,77.215,77.215,295200000.0
2009-02-12 12:19:00,77.215,77.265,77.205,77.24,245400000.0
2009-02-12 12:20:00,77.235,77.265,77.225,77.23,310599999.0
2009-02-12 12:21:00,77.225,77.245,77.22,77.245,137600000.0
2009-02-12 12:22:00,77.245,77.3,77.23,77.295,247000000.0
2009-02-12 12:23:00,77.285,77.285,77.21,77.215,296800000.0
2009-02-12 12:24:00,77.22,77.28,77.215,77.28,177600000.0
2009-02-12 12:25:00,77.28,77.29,77.24,77.245,338200000.0
2009-02-12 12:26:00,77.245,77.27,77.245,77.26,189200000.0
2009-02-12 12:27:00,77.265,77.27,77.225,77.255,204600000.0
2009-02-12 12:28:00,77.255,77.28,77.22,77.225,181600000.0
2009-02-12 12:29:00,77.23,77.25,77.21,77.215,237800000.0
2009-02-12 12:30:00,77.215,77.215,77.195,77.2,144000000.0
2009-02-12 12:31:00,77.195,77.2,77.125,77.175,202600000.0
2009-02-12 12:32:00,77.18,77.195,77.145,77.155,180600000.0
2009-02-12 12:33:00,77.155,77.245,77.15,77.205,276400000.0
2009-02-12 12:34:00,77.2,77.2,77.165,77.165,126000000.0
2009-02-12 12:35:00,77.165,77.195,77.16,77.195,84800000.0
2009-02-12 12:36:00,77.19,77.24,77.19,77.24,169800000.0
2009-02-12 12:37:00,77.235,77.28,77.235,77.27,170200000.0
2009-02-12 12:38:00,77.27,77.295,77.27,77.27,219600000.0
2009-02-12 12:39:00,77.27,77.28,77.24,77.245,233000000.0
2009-02-12 12:40:00,77.245,77.245,77.205,77.225,222400000.0
2009-02-12 12:41:00,77.22,77.27,77.205,77.26,238200000.0
2009-02-12 12:42:00,77.255,77.27,77.24,77.27,125000000.0
2009-02-12 12:43:00,77.27,77.315,77.26,77.28,199600000.0
2009-02-12 12:44:00,77.27,77.28,77.265,77.28,64600000.0
2009-02-12 12:45:00,77.28,77.32,77.28,77.29,157000000.0
2009-02-12 12:46:00,77.29,77.295,77.265,77.265,168200000.0
2009-02-12 12:47:00,77.265,77.28,77.26,77.26,162600000.0
2009-02-12 12:48:00,77.26,77.265,77.245,77.26,96600000.0
2009-02-12 12:49:00,77.26,77.305,77.245,77.295,190000000.0
2009-02-12 12:50:00,77.29,77.295,77.275,77.285,109600000.0
2009-02-12 12:51:00,77.29,77.315,77.28,77.315,78600000.0
2009-02-12 12:52:00,77.325,77.345,77.315,77.32,148000000.0
2009-02-12 12:53:00,77.315,77.32,77.29,77.315,149000001.0
2009-02-12 12:54:00,77.31,77.335,77.31,77.33,106000000.0
2009-02-12 12:55:00,77.33,77.33,77.305,77.32,173200000.0
2009-02-12 12:56:00,77.315,77.325,77.31,77.325,43200000.0
2009-02-12 12:57:00,77.32,77.335,77.295,77.305,157800000.0
2009-02-12 12:58:00,77.305,77.305,77.27,77.28,118600000.0
2009-02-12 12:59:00,77.28,77.31,77.275,77.295,222200000.0
2009-02-12 13:00:00,77.295,77.345,77.295,77.31,187000000.0
2009-02-12 13:01:00,77.32,77.355,77.305,77.34,162800000.0
2009-02-12 13:02:00,77.34,77.39,77.34,77.35,134800000.0
2009-02-12 13:03:00,77.355,77.36,77.335,77.34,102000000.0
2009-02-12 13:04:00,77.34,77.345,77.3,77.3,206200000.0
2009-02-12 13:05:00,77.3,77.315,77.275,77.295,229000000.0
2009-02-12 13:06:00,77.295,77.295,77.25,77.285,133000000.0
2009-02-12 13:07:00,77.285,77.32,77.285,77.31,84400000.0
2009-02-12 13:08:00,77.31,77.345,77.3,77.335,161400000.0
2009-02-12 13:09:00,77.33,77.365,77.32,77.325,210600000.0
2009-02-12 13:10:00,77.325,77.345,77.3,77.34,164800000.0
2009-02-12 13:11:00,77.34,77.35,77.325,77.335,98700000.0
2009-02-12 13:12:00,77.335,77.335,77.27,77.27,339100000.0
2009-02-12 13:13:00,77.27,77.3,77.245,77.295,137000000.0
2009-02-12 13:14:00,77.305,77.315,77.265,77.275,148200000.0
2009-02-12 13:15:00,77.26,77.295,77.25,77.255,218800000.0
2009-02-12 13:16:00,77.26,77.305,77.255,77.3,114400000.0
2009-02-12 13:17:00,77.295,77.325,77.285,77.31,89200000.0
2009-02-12 13:18:00,77.32,77.345,77.315,77.32,185000000.0
2009-02-12 13:19:00,77.32,77.33,77.305,77.33,241000000.0
2009-02-12 13:20:00,77.325,77.335,77.295,77.295,160000000.0
2009-02-12 13:21:00,77.285,77.35,77.285,77.35,132200000.0
2009-02-12 13:22:00,77.345,77.345,77.265,77.265,183800000.0
2009-02-12 13:23:00,77.265,77.29,77.265,77.285,110800000.0
2009-02-12 13:24:00,77.29,77.31,77.28,77.285,126400000.0
2009-02-12 13:25:00,77.295,77.33,77.295,77.31,176000000.0
2009-02-12 13:26:00,77.31,77.34,77.295,77.335,141200000.0
2009-02-12 13:27:00,77.34,77.35,77.32,77.325,80000000.0
2009-02-12 13:28:00,77.325,77.325,77.305,77.305,124600000.0
2009-02-12 13:29:00,77.305,77.305,77.29,77.295,112600000.0
2009-02-12 13:30:00,77.295,77.34,77.295,77.325,171800000.0
2009-02-12 13:31:00,77.325,77.335,77.305,77.32,165600000.0
2009-02-12 13:32:00,77.32,77.325,77.3,77.315,113200000.0
2009-02-12 13:33:00,77.315,77.34,77.315,77.32,103800000.0
2009-02-12 13:34:00,77.315,77.335,77.31,77.33,161600000.0
2009-02-12 13:35:00,77.33,77.33,77.31,77.32,35000000.0
2009-02-12 13:36:00,77.32,77.325,77.29,77.305,223400000.0
2009-02-12 13:37:00,77.315,77.315,77.3,77.305,97800000.0
2009-02-12 13:38:00,77.31,77.31,77.275,77.28,114600000.0
2009-02-12 13:39:00,77.285,77.345,77.285,77.345,93800000.0
2009-02-12 13:40:00,77.345,77.345,77.31,77.33,126600000.0
2009-02-12 13:41:00,77.325,77.335,77.32,77.32,85400000.0
2009-02-12 13:42:00,77.32,77.345,77.32,77.33,74400000.0
2009-02-12 13:43:00,77.33,77.335,77.3,77.325,151600000.0
2009-02-12 13:44:00,77.325,77.345,77.325,77.335,92800000.0
2009-02-12 13:45:00,77.335,77.36,77.335,77.355,175400000.0
2009-02-12 13:46:00,77.365,77.365,77.325,77.33,54200000.0
2009-02-12 13:47:00,77.34,77.345,77.33,77.335,76800000.0
2009-02-12 13:48:00,77.34,77.34,77.315,77.315,139200000.0
2009-02-12 13:49:00,77.31,77.345,77.305,77.33,239000000.0
2009-02-12 13:50:00,77.33,77.335,77.325,77.33,87200000.0
2009-02-12 13:51:00,77.325,77.34,77.32,77.34,56800000.0
2009-02-12 13:52:00,77.34,77.345,77.325,77.335,98800000.0
2009-02-12 13:53:00,77.33,77.35,77.33,77.345,64800000.0
2009-02-12 13:54:00,77.34,77.355,77.33,77.34,86400000.0
2009-02-12 13:55:00,77.335,77.345,77.335,77.34,55200000.0
2009-02-12 13:56:00,77.335,77.335,77.325,77.33,48800000.0
2009-02-12 13:57:00,77.325,77.34,77.32,77.325,87200000.0
2009-02-12 13:58:00,77.33,77.34,77.32,77.33,70000000.0
2009-02-12 13:59:00,77.33,77.355,77.3,77.355,126400000.0
2009-02-12 14:00:00,77.355,77.385,77.35,77.38,130600000.0
2009-02-12 14:01:00,77.375,77.38,77.36,77.37,116800000.0
2009-02-12 14:02:00,77.365,77.365,77.35,77.365,62800000.0
2009-02-12 14:03:00,77.36,77.38,77.36,77.375,69600000.0
2009-02-12 14:04:00,77.37,77.405,77.36,77.395,116200000.0
2009-02-12 14:05:00,77.395,77.465,77.39,77.465,177400000.0
2009-02-12 14:06:00,77.465,77.47,77.43,77.45,162000000.0
2009-02-12 14:07:00,77.44,77.455,77.435,77.455,136800000.0
2009-02-12 14:08:00,77.455,77.46,77.43,77.445,104400000.0
2009-02-12 14:09:00,77.445,77.48,77.445,77.465,86600000.0
2009-02-12 14:10:00,77.47,77.47,77.45,77.46,170800000.0
2009-02-12 14:11:00,77.455,77.465,77.445,77.46,72000000.0
2009-02-12 14:12:00,77.46,77.575,77.455,77.545,233200000.0
2009-02-12 14:13:00,77.545,77.565,77.505,77.55,271600000.0
2009-02-12 14:14:00,77.555,77.56,77.525,77.535,171200000.0
2009-02-12 14:15:00,77.535,77.545,77.5,77.505,136800000.0
2009-02-12 14:16:00,77.51,77.51,77.48,77.5,116000000.0
2009-02-12 14:17:00,77.505,77.52,77.495,77.515,53000000.0
2009-02-12 14:18:00,77.51,77.51,77.49,77.495,70000000.0
2009-02-12 14:19:00,77.495,77.5,77.49,77.49,30400000.0
2009-02-12 14:20:00,77.495,77.5,77.485,77.5,44800000.0
2009-02-12 14:21:00,77.495,77.505,77.49,77.5,46000000.0
2009-02-12 14:22:00,77.5,77.53,77.495,77.53,95200000.0
2009-02-12 14:23:00,77.53,77.575,77.525,77.57,113800000.0
2009-02-12 14:24:00,77.575,77.575,77.56,77.565,40800000.0
2009-02-12 14:25:00,77.57,77.59,77.56,77.58,119600000.0
2009-02-12 14:26:00,77.575,77.58,77.56,77.565,116800000.0
2009-02-12 14:27:00,77.56,77.57,77.56,77.565,25600000.0
2009-02-12 14:28:00,77.56,77.58,77.55,77.575,89400000.0
2009-02-12 14:29:00,77.58,77.615,77.57,77.615,225000000.0
2009-02-12 14:30:00,77.62,77.66,77.62,77.655,216600000.0
2009-02-12 14:31:00,77.655,77.705,77.65,77.69,195600000.0
2009-02-12 14:32:00,77.68,77.685,77.65,77.665,126400000.0
2009-02-12 14:33:00,77.65,77.675,77.635,77.64,172800000.0
2009-02-12 14:34:00,77.635,77.635,77.615,77.625,94800000.0
2009-02-12 14:35:00,77.62,77.62,77.56,77.57,143500000.0
2009-02-12 14:36:00,77.57,77.615,77.57,77.615,147400000.0
2009-02-12 14:37:00,77.62,77.62,77.57,77.575,217400000.0
2009-02-12 14:38:00,77.57,77.575,77.55,77.57,118600000.0
2009-02-12 14:39:00,77.57,77.6,77.57,77.585,111800000.0
2009-02-12 14:40:00,77.58,77.58,77.565,77.57,93600000.0
2009-02-12 14:41:00,77.575,77.575,77.54,77.545,234000000.0
2009-02-12 14:42:00,77.545,77.57,77.545,77.57,176000000.0
2009-02-12 14:43:00,77.57,77.575,77.55,77.565,151600000.0
2009-02-12 14:44:00,77.56,77.57,77.54,77.56,137800000.0
2009-02-12 14:45:00,77.56,77.6,77.56,77.59,183600000.0
2009-02-12 14:46:00,77.58,77.605,77.56,77.59,144000000.0
2009-02-12 14:47:00,77.59,77.645,77.59,77.64,299200000.0
2009-02-12 14:48:00,77.64,77.68,77.635,77.66,180800000.0
2009-02-12 14:49:00,77.66,77.675,77.635,77.64,233000000.0
2009-02-12 14:50:00,77.64,77.65,77.62,77.645,190200000.0
2009-02-12 14:51:00,77.645,77.655,77.625,77.635,155200000.0
2009-02-12 14:52:00,77.635,77.645,77.61,77.63,236200000.0
2009-02-12 14:53:00,77.63,77.63,77.615,77.62,152600000.0
2009-02-12 14:54:00,77.625,77.625,77.585,77.595,116000000.0
2009-02-12 14:55:00,77.595,77.62,77.585,77.61,201800000.0
2009-02-12 14:56:00,77.61,77.645,77.61,77.645,260600000.0
2009-02-12 14:57:00,77.64,77.655,77.63,77.64,69300000.0
2009-02-12 14:58:00,77.645,77.65,77.59,77.59,140900000.0
2009-02-12 14:59:00,77.595,77.595,77.56,77.56,306800000.0
2009-02-12 15:00:00,77.56,77.585,77.555,77.555,237800000.0
2009-02-12 15:01:00,77.56,77.59,77.55,77.565,237600000.0
2009-02-12 15:02:00,77.56,77.565,77.53,77.545,306400000.0
2009-02-12 15:03:00,77.555,77.565,77.54,77.55,230000000.0
2009-02-12 15:04:00,77.55,77.595,77.55,77.575,165200000.0
2009-02-12 15:05:00,77.58,77.605,77.58,77.605,46400000.0
2009-02-12 15:06:00,77.61,77.61,77.58,77.605,129800000.0
2009-02-12 15:07:00,77.6,77.605,77.59,77.6,127400000.0
2009-02-12 15:08:00,77.6,77.605,77.59,77.6,35200000.0
2009-02-12 15:09:00,77.6,77.6,77.555,77.56,206600000.0
2009-02-12 15:10:00,77.555,77.575,77.535,77.54,165000000.0
2009-02-12 15:11:00,77.54,77.56,77.515,77.53,185200000.0
2009-02-12 15:12:00,77.545,77.545,77.505,77.515,231400000.0
2009-02-12 15:13:00,77.515,77.515,77.465,77.495,240000000.0
2009-02-12 15:14:00,77.495,77.545,77.495,77.545,182600000.0
2009-02-12 15:15:00,77.56,77.58,77.48,77.5,216200000.0
2009-02-12 15:16:00,77.505,77.525,77.49,77.525,228000000.0
2009-02-12 15:17:00,77.52,77.535,77.49,77.495,170400000.0
2009-02-12 15:18:00,77.5,77.525,77.49,77.515,185200000.0
2009-02-12 15:19:00,77.525,77.575,77.525,77.565,145600000.0
2009-02-12 15:20:00,77.57,77.59,77.515,77.54,251999999.0
2009-02-12 15:21:00,77.54,77.595,77.535,77.595,246400000.0
2009-02-12 15:22:00,77.59,77.635,77.585,77.62,260600000.0
2009-02-12 15:23:00,77.615,77.635,77.61,77.625,135800000.0
2009-02-12 15:24:00,77.625,77.625,77.6,77.61,158800000.0
2009-02-12 15:25:00,77.61,77.635,77.595,77.61,205600000.0
2009-02-12 15:26:00,77.61,77.635,77.605,77.625,183600000.0
2009-02-12 15:27:00,77.625,77.635,77.615,77.63,137600000.0
2009-02-12 15:28:00,77.625,77.625,77.6,77.61,297400000.0
2009-02-12 15:29:00,77.61,77.635,77.605,77.62,327200000.0
2009-02-12 15:30:00,77.625,77.78,77.625,77.765,331000000.0
2009-02-12 15:31:00,77.765,77.8,77.725,77.77,333600000.0
2009-02-12 15:32:00,77.77,77.78,77.69,77.73,304000000.0
2009-02-12 15:33:00,77.73,77.885,77.72,77.885,356600000.0
2009-02-12 15:34:00,77.905,77.95,77.805,77.82,338600000.0
2009-02-12 15:35:00,77.825,77.835,77.75,77.755,307200000.0
2009-02-12 15:36:00,77.765,77.775,77.705,77.73,291600000.0
2009-02-12 15:37:00,77.73,77.775,77.73,77.765,420599999.0
2009-02-12 15:38:00,77.77,77.795,77.755,77.785,281000000.0
2009-02-12 15:39:00,77.79,77.81,77.715,77.725,303200000.0
2009-02-12 15:40:00,77.715,77.74,77.68,77.68,298400000.0
2009-02-12 15:41:00,77.68,77.72,77.655,77.715,280200000.0
2009-02-12 15:42:00,77.72,77.795,77.695,77.79,284800000.0
2009-02-12 15:43:00,77.795,77.805,77.74,77.765,285800000.0
2009-02-12 15:44:00,77.755,77.81,77.755,77.81,167200000.0
2009-02-12 15:45:00,77.815,77.835,77.795,77.825,322800000.0
2009-02-12 15:46:00,77.825,77.9,77.805,77.875,250400000.0
2009-02-12 15:47:00,77.875,77.88,77.825,77.835,247600000.0
2009-02-12 15:48:00,77.83,77.85,77.795,77.805,206600000.0
2009-02-12 15:49:00,77.81,77.81,77.7,77.715,310799999.0
2009-02-12 15:50:00,77.71,77.72,77.69,77.72,218000000.0
2009-02-12 15:51:00,77.725,77.76,77.705,77.76,257800000.0
2009-02-12 15:52:00,77.76,77.83,77.76,77.81,193200000.0
2009-02-12 15:53:00,77.815,77.855,77.81,77.84,173600000.0
2009-02-12 15:54:00,77.84,77.85,77.78,77.79,164400000.0
2009-02-12 15:55:00,77.79,77.81,77.77,77.79,288000000.0
2009-02-12 15:56:00,77.795,77.815,77.775,77.815,292000000.0
2009-02-12 15:57:00,77.815,77.855,77.79,77.84,228600000.0
2009-02-12 15:58:00,77.84,77.87,77.815,77.815,320600000.0
2009-02-12 15:59:00,77.81,77.84,77.785,77.785,256800000.0
2009-02-12 16:00:00,77.79,77.79,77.72,77.72,267400000.0
2009-02-12 16:01:00,77.72,77.725,77.67,77.71,356200000.0
2009-02-12 16:02:00,77.72,77.72,77.66,77.7,361800000.0
2009-02-12 16:03:00,77.7,77.755,77.67,77.74,318000000.0
2009-02-12 16:04:00,77.735,77.735,77.695,77.72,256000000.0
2009-02-12 16:05:00,77.715,77.73,77.665,77.715,263000000.0
2009-02-12 16:06:00,77.715,77.72,77.64,77.675,328000000.0
2009-02-12 16:07:00,77.67,77.73,77.655,77.685,273400000.0
2009-02-12 16:08:00,77.675,77.7,77.635,77.66,279400000.0
2009-02-12 16:09:00,77.655,77.665,77.57,77.585,270600000.0
2009-02-12 16:10:00,77.585,77.635,77.575,77.615,206600000.0
2009-02-12 16:11:00,77.62,77.645,77.61,77.625,168800000.0
2009-02-12 16:12:00,77.625,77.68,77.625,77.665,187400000.0
2009-02-12 16:13:00,77.67,77.67,77.56,77.56,226800000.0
2009-02-12 16:14:00,77.555,77.61,77.53,77.535,282800000.0
2009-02-12 16:15:00,77.535,77.54,77.46,77.46,315400000.0
2009-02-12 16:16:00,77.455,77.46,77.405,77.43,314800000.0
2009-02-12 16:17:00,77.43,77.47,77.42,77.445,211400000.0
2009-02-12 16:18:00,77.455,77.455,77.41,77.415,206000000.0
2009-02-12 16:19:00,77.4,77.47,77.375,77.445,257200000.0
2009-02-12 16:20:00,77.445,77.47,77.435,77.46,239800000.0
2009-02-12 16:21:00,77.465,77.47,77.385,77.39,235800000.0
2009-02-12 16:22:00,77.39,77.435,77.365,77.405,309800000.0
2009-02-12 16:23:00,77.395,77.41,77.26,77.305,309200000.0
2009-02-12 16:24:00,77.305,77.31,77.25,77.255,224000000.0
2009-02-12 16:25:00,77.255,77.28,77.22,77.275,270800000.0
2009-02-12 16:26:00,77.275,77.315,77.265,77.305,215200000.0
2009-02-12 16:27:00,77.305,77.325,77.265,77.27,234000000.0
2009-02-12 16:28:00,77.27,77.325,77.27,77.31,130800000.0
2009-02-12 16:29:00,77.32,77.325,77.29,77.315,215200000.0
2009-02-12 16:30:00,77.32,77.33,77.255,77.26,266400000.0
2009-02-12 16:31:00,77.255,77.295,77.235,77.25,218400000.0
2009-02-12 16:32:00,77.25,77.265,77.075,77.105,322600000.0
2009-02-12 16:33:00,77.11,77.13,77.075,77.13,347199999.0
2009-02-12 16:34:00,77.125,77.155,77.1,77.125,285800000.0
2009-02-12 16:35:00,77.125,77.155,77.1,77.155,298300000.0
2009-02-12 16:36:00,77.16,77.165,77.1,77.13,275600000.0
2009-02-12 16:37:00,77.125,77.2,77.12,77.195,296000000.0
2009-02-12 16:38:00,77.18,77.32,77.135,77.315,303999999.0
2009-02-12 16:39:00,77.315,77.315,77.235,77.26,281200000.0
2009-02-12 16:40:00,77.26,77.295,77.2,77.2,281000000.0
2009-02-12 16:41:00,77.21,77.225,77.19,77.205,206400000.0
2009-02-12 16:42:00,77.2,77.215,77.16,77.165,200000000.0
2009-02-12 16:43:00,77.175,77.21,77.165,77.19,283600000.0
2009-02-12 16:44:00,77.195,77.235,77.19,77.235,259800000.0
2009-02-12 16:45:00,77.23,77.26,77.21,77.24,241200000.0
2009-02-12 16:46:00,77.24,77.265,77.235,77.245,216200000.0
2009-02-12 16:47:00,77.24,77.26,77.225,77.235,261600000.0
2009-02-12 16:48:00,77.23,77.27,77.23,77.255,198600000.0
2009-02-12 16:49:00,77.25,77.34,77.25,77.3,256400000.0
2009-02-12 16:50:00,77.3,77.305,77.18,77.2,314200000.0
2009-02-12 16:51:00,77.19,77.245,77.175,77.225,318000000.0
2009-02-12 16:52:00,77.225,77.295,77.22,77.29,217800000.0
2009-02-12 16:53:00,77.3,77.3,77.14,77.235,256000000.0
2009-02-12 16:54:00,77.235,77.31,77.225,77.28,254800000.0
2009-02-12 16:55:00,77.295,77.295,77.18,77.185,270200000.0
2009-02-12 16:56:00,77.185,77.235,77.155,77.21,243600000.0
2009-02-12 16:57:00,77.21,77.215,77.145,77.19,223600000.0
2009-02-12 16:58:00,77.195,77.215,77.15,77.15,261200000.0
2009-02-12 16:59:00,77.165,77.21,77.135,77.195,256600000.0
2009-02-12 17:00:00,77.19,77.2,77.1,77.1,261200000.0
2009-02-12 17:01:00,77.1,77.13,77.06,77.075,263800000.0
2009-02-12 17:02:00,77.08,77.145,77.08,77.145,232400000.0
2009-02-12 17:03:00,77.14,77.205,77.115,77.19,182000000.0
2009-02-12 17:04:00,77.19,77.245,77.18,77.245,265200000.0
2009-02-12 17:05:00,77.245,77.27,77.215,77.245,248800000.0
2009-02-12 17:06:00,77.25,77.25,77.2,77.2,327800000.0
2009-02-12 17:07:00,77.2,77.28,77.2,77.27,243400000.0
2009-02-12 17:08:00,77.27,77.27,77.21,77.225,209400000.0
2009-02-12 17:09:00,77.22,77.305,77.19,77.305,206800000.0
2009-02-12 17:10:00,77.3,77.325,77.27,77.32,195700000.0
2009-02-12 17:11:00,77.31,77.32,77.29,77.3,151200000.0
2009-02-12 17:12:00,77.3,77.33,77.28,77.305,252200000.0
2009-02-12 17:13:00,77.295,77.335,77.27,77.305,224000000.0
2009-02-12 17:14:00,77.295,77.33,77.25,77.285,307200000.0
2009-02-12 17:15:00,77.29,77.295,77.26,77.28,166200000.0
2009-02-12 17:16:00,77.27,77.27,77.18,77.23,208200000.0
2009-02-12 17:17:00,77.22,77.255,77.195,77.24,255600000.0
2009-02-12 17:18:00,77.24,77.275,77.21,77.24,218600000.0
2009-02-12 17:19:00,77.245,77.33,77.225,77.32,276000000.0
2009-02-12 17:20:00,77.34,77.34,77.275,77.275,254600000.0
2009-02-12 17:21:00,77.275,77.305,77.24,77.28,216200000.0
2009-02-12 17:22:00,77.275,77.34,77.26,77.28,280400000.0
2009-02-12 17:23:00,77.285,77.305,77.255,77.28,263599999.0
2009-02-12 17:24:00,77.285,77.34,77.285,77.34,115200000.0
2009-02-12 17:25:00,77.325,77.35,77.24,77.24,299400000.0
2009-02-12 17:26:00,77.23,77.305,77.23,77.28,211000000.0
2009-02-12 17:27:00,77.28,77.345,77.28,77.34,223200000.0
2009-02-12 17:28:00,77.34,77.425,77.33,77.415,308400000.0
2009-02-12 17:29:00,77.415,77.425,77.35,77.405,256400000.0
2009-02-12 17:30:00,77.4,77.46,77.385,77.405,198800000.0
2009-02-12 17:31:00,77.41,77.475,77.38,77.45,245400000.0
2009-02-12 17:32:00,77.445,77.525,77.435,77.52,201800000.0
2009-02-12 17:33:00,77.52,77.535,77.48,77.49,227600000.0
2009-02-12 17:34:00,77.485,77.515,77.44,77.48,291200000.0
2009-02-12 17:35:00,77.48,77.555,77.47,77.555,204400000.0
2009-02-12 17:36:00,77.55,77.56,77.495,77.53,245200000.0
2009-02-12 17:37:00,77.525,77.54,77.49,77.495,277400000.0
2009-02-12 17:38:00,77.49,77.505,77.475,77.495,191800001.0
2009-02-12 17:39:00,77.49,77.545,77.475,77.53,248600000.0
2009-02-12 17:40:00,77.535,77.555,77.5,77.545,205200000.0
2009-02-12 17:41:00,77.555,77.62,77.545,77.555,294000000.0
2009-02-12 17:42:00,77.555,77.57,77.465,77.47,302400000.0
2009-02-12 17:43:00,77.475,77.575,77.465,77.575,268400000.0
2009-02-12 17:44:00,77.57,77.6,77.55,77.6,224200000.0
2009-02-12 17:45:00,77.61,77.64,77.57,77.595,354000000.0
2009-02-12 17:46:00,77.59,77.59,77.55,77.56,190200000.0
2009-02-12 17:47:00,77.56,77.59,77.52,77.525,282400000.0
2009-02-12 17:48:00,77.525,77.545,77.505,77.53,369200000.0
2009-02-12 17:49:00,77.53,77.59,77.525,77.545,305800000.0
2009-02-12 17:50:00,77.545,77.595,77.54,77.56,292600000.0
2009-02-12 17:51:00,77.56,77.565,77.555,77.565,111200000.0
2009-02-12 17:52:00,77.56,77.61,77.555,77.595,251400000.0
2009-02-12 17:53:00,77.585,77.655,77.575,77.63,255800000.0
2009-02-12 17:54:00,77.63,77.685,77.625,77.675,249800000.0
2009-02-12 17:55:00,77.675,77.69,77.645,77.66,256000000.0
2009-02-12 17:56:00,77.66,77.665,77.625,77.625,242800000.0
2009-02-12 17:57:00,77.625,77.625,77.555,77.605,214800000.0
2009-02-12 17:58:00,77.61,77.655,77.59,77.59,259200000.0
2009-02-12 17:59:00,77.59,77.685,77.585,77.66,306000000.0
2009-02-12 18:00:00,77.66,77.66,77.6,77.625,231000000.0
2009-02-12 18:01:00,77.63,77.635,77.585,77.6,289200000.0
2009-02-12 18:02:00,77.595,77.665,77.595,77.635,299800000.0
2009-02-12 18:03:00,77.64,77.665,77.62,77.665,159600000.0
2009-02-12 18:04:00,77.665,77.725,77.665,77.71,286200000.0
2009-02-12 18:05:00,77.71,77.76,77.7,77.75,262800000.0
2009-02-12 18:06:00,77.75,77.8,77.74,77.775,243200000.0
2009-02-12 18:07:00,77.775,77.775,77.695,77.735,161000000.0
2009-02-12 18:08:00,77.73,77.785,77.71,77.73,251200000.0
2009-02-12 18:09:00,77.74,77.755,77.695,77.695,273500000.0
2009-02-12 18:10:00,77.7,77.71,77.675,77.695,199400000.0
2009-02-12 18:11:00,77.69,77.705,77.66,77.69,173200000.0
2009-02-12 18:12:00,77.68,77.705,77.645,77.675,213600000.0
2009-02-12 18:13:00,77.67,77.7,77.64,77.67,211000000.0
2009-02-12 18:14:00,77.675,77.69,77.635,77.68,216000000.0
2009-02-12 18:15:00,77.68,77.73,77.645,77.645,350599999.0
2009-02-12 18:16:00,77.64,77.74,77.615,77.685,312600000.0
2009-02-12 18:17:00,77.695,77.725,77.65,77.725,312200000.0
2009-02-12 18:18:00,77.72,77.72,77.66,77.705,406600000.0
2009-02-12 18:19:00,77.71,77.72,77.68,77.685,323800000.0
2009-02-12 18:20:00,77.685,77.685,77.63,77.645,260600000.0
2009-02-12 18:21:00,77.64,77.67,77.63,77.65,223000000.0
2009-02-12 18:22:00,77.65,77.65,77.605,77.61,162000000.0
2009-02-12 18:23:00,77.61,77.68,77.59,77.675,249400000.0
2009-02-12 18:24:00,77.675,77.695,77.64,77.65,217400000.0
2009-02-12 18:25:00,77.645,77.685,77.645,77.65,160200000.0
2009-02-12 18:26:00,77.645,77.745,77.645,77.715,234400000.0
2009-02-12 18:27:00,77.72,77.765,77.675,77.765,259800000.0
2009-02-12 18:28:00,77.755,77.775,77.71,77.73,191800000.0
2009-02-12 18:29:00,77.73,77.775,77.725,77.735,273200000.0
2009-02-12 18:30:00,77.735,77.78,77.7,77.775,221400000.0
2009-02-12 18:31:00,77.76,77.84,77.755,77.81,292000000.0
2009-02-12 18:32:00,77.815,77.815,77.71,77.71,166000000.0
2009-02-12 18:33:00,77.71,77.735,77.69,77.735,171200000.0
2009-02-12 18:34:00,77.745,77.76,77.715,77.73,209400000.0
2009-02-12 18:35:00,77.73,77.75,77.67,77.72,261200001.0
2009-02-12 18:36:00,77.715,77.825,77.705,77.82,199400000.0
2009-02-12 18:37:00,77.815,77.82,77.765,77.79,211800000.0
2009-02-12 18:38:00,77.785,77.835,77.78,77.805,300400000.0
2009-02-12 18:39:00,77.8,77.81,77.75,77.75,217000000.0
2009-02-12 18:40:00,77.75,77.91,77.75,77.91,241000000.0
2009-02-12 18:41:00,77.91,77.935,77.865,77.88,276400000.0
2009-02-12 18:42:00,77.885,77.915,77.86,77.905,238200000.0
2009-02-12 18:43:00,77.905,77.94,77.87,77.94,256800000.0
2009-02-12 18:44:00,77.94,77.95,77.875,77.895,240000000.0
2009-02-12 18:45:00,77.895,77.96,77.89,77.94,197200000.0
2009-02-12 18:46:00,77.94,77.94,77.86,77.86,201600000.0
2009-02-12 18:47:00,77.865,77.875,77.805,77.805,212600000.0
2009-02-12 18:48:00,77.805,77.86,77.805,77.825,239600000.0
2009-02-12 18:49:00,77.82,77.905,77.82,77.865,217600000.0
2009-02-12 18:50:00,77.86,77.885,77.82,77.825,241600000.0
2009-02-12 18:51:00,77.815,77.91,77.815,77.9,199400000.0
2009-02-12 18:52:00,77.905,77.915,77.855,77.915,216600000.0
2009-02-12 18:53:00,77.91,77.915,77.885,77.905,172600000.0
2009-02-12 18:54:00,77.9,77.925,77.87,77.87,172400000.0
2009-02-12 18:55:00,77.875,77.885,77.83,77.865,200600000.0
2009-02-12 18:56:00,77.86,77.875,77.8,77.805,133000000.0
2009-02-12 18:57:00,77.805,77.84,77.8,77.83,197800000.0
2009-02-12 18:58:00,77.82,77.87,77.815,77.85,183200000.0
2009-02-12 18:59:00,77.845,77.85,77.8,77.815,171600000.0
2009-02-12 19:00:00,77.81,77.865,77.8,77.85,237000000.0
2009-02-12 19:01:00,77.85,77.88,77.845,77.875,143600000.0
2009-02-12 19:02:00,77.875,77.91,77.865,77.905,103200000.0
2009-02-12 19:03:00,77.905,77.935,77.885,77.9,219600000.0
2009-02-12 19:04:00,77.9,77.91,77.88,77.91,118000000.0
2009-02-12 19:05:00,77.91,77.91,77.88,77.89,144000000.0
2009-02-12 19:06:00,77.89,77.905,77.875,77.88,154800000.0
2009-02-12 19:07:00,77.88,77.935,77.88,77.93,118600000.0
2009-02-12 19:08:00,77.925,77.935,77.88,77.885,138000000.0
2009-02-12 19:09:00,77.885,77.91,77.88,77.895,90400000.0
2009-02-12 19:10:00,77.895,77.895,77.865,77.88,129800000.0
2009-02-12 19:11:00,77.865,77.88,77.825,77.845,165600000.0
2009-02-12 19:12:00,77.85,77.85,77.805,77.81,159100000.0
2009-02-12 19:13:00,77.81,77.85,77.81,77.85,74400000.0
2009-02-12 19:14:00,77.845,77.845,77.825,77.83,60400000.0
2009-02-12 19:15:00,77.83,77.86,77.825,77.86,116400000.0
2009-02-12 19:16:00,77.865,77.875,77.815,77.815,113200000.0
2009-02-12 19:17:00,77.815,77.84,77.785,77.805,161800000.0
2009-02-12 19:18:00,77.8,77.855,77.79,77.84,170800000.0
2009-02-12 19:19:00,77.84,77.84,77.825,77.83,175400000.0
2009-02-12 19:20:00,77.835,77.855,77.83,77.83,121600000.0
2009-02-12 19:21:00,77.82,77.845,77.8,77.83,231600000.0
2009-02-12 19:22:00,77.825,77.86,77.82,77.85,119200000.0
2009-02-12 19:23:00,77.855,77.855,77.815,77.825,127600000.0
2009-02-12 19:24:00,77.82,77.83,77.81,77.82,91600000.0
2009-02-12 19:25:00,77.81,77.875,77.805,77.865,130400000.0
2009-02-12 19:26:00,77.865,77.945,77.865,77.885,249400000.0
2009-02-12 19:27:00,77.87,77.89,77.86,77.885,233200000.0
2009-02-12 19:28:00,77.885,77.96,77.885,77.945,138400000.0
2009-02-12 19:29:00,77.945,77.965,77.92,77.95,193300000.0
2009-02-12 19:30:00,77.945,77.955,77.92,77.935,221200000.0
2009-02-12 19:31:00,77.935,77.96,77.915,77.92,114400000.0
2009-02-12 19:32:00,77.92,77.935,77.875,77.875,121800000.0
2009-02-12 19:33:00,77.875,77.895,77.875,77.885,48400000.0
2009-02-12 19:34:00,77.885,77.92,77.87,77.88,94200000.0
2009-02-12 19:35:00,77.89,77.89,77.835,77.835,104600000.0
2009-02-12 19:36:00,77.835,77.885,77.835,77.885,56400000.0
2009-02-12 19:37:00,77.89,77.895,77.89,77.895,14400000.0
2009-02-12 19:38:00,77.9,77.925,77.875,77.88,86600000.0
2009-02-12 19:39:00,77.885,77.885,77.845,77.855,181000000.0
2009-02-12 19:40:00,77.85,77.855,77.81,77.81,184600000.0
2009-02-12 19:41:00,77.81,77.81,77.765,77.785,89400000.0
2009-02-12 19:42:00,77.78,77.825,77.78,77.8,88400000.0
2009-02-12 19:43:00,77.8,77.825,77.8,77.81,81200000.0
2009-02-12 19:44:00,77.8,77.81,77.78,77.785,62600000.0
2009-02-12 19:45:00,77.78,77.785,77.74,77.76,203600000.0
2009-02-12 19:46:00,77.75,77.755,77.73,77.735,162000000.0
2009-02-12 19:47:00,77.735,77.76,77.725,77.76,126000000.0
2009-02-12 19:48:00,77.765,77.795,77.765,77.795,52800000.0
2009-02-12 19:49:00,77.795,77.82,77.76,77.8,234800000.0
2009-02-12 19:50:00,77.81,77.835,77.8,77.81,72000000.0
2009-02-12 19:51:00,77.805,77.805,77.795,77.795,25200000.0
2009-02-12 19:52:00,77.79,77.8,77.78,77.785,56400000.0
2009-02-12 19:53:00,77.785,77.82,77.785,77.82,125000000.0
2009-02-12 19:54:00,77.82,77.82,77.805,77.805,12000000.0
2009-02-12 19:55:00,77.815,77.815,77.785,77.81,26800000.0
2009-02-12 19:56:00,77.805,77.815,77.8,77.81,45600000.0
2009-02-12 19:57:00,77.805,77.845,77.805,77.83,73600000.0
2009-02-12 19:58:00,77.83,77.845,77.81,77.845,113600000.0
2009-02-12 19:59:00,77.835,77.875,77.82,77.83,157800000.0
2009-02-12 20:00:00,77.835,77.835,77.745,77.75,118400000.0
2009-02-12 20:01:00,77.745,77.825,77.72,77.79,188800000.0
2009-02-12 20:02:00,77.8,77.8,77.73,77.74,206000000.0
2009-02-12 20:03:00,77.74,77.765,77.725,77.765,132000000.0
2009-02-12 20:04:00,77.765,77.77,77.735,77.765,169200000.0
2009-02-12 20:05:00,77.77,77.775,77.715,77.72,101600000.0
2009-02-12 20:06:00,77.725,77.755,77.72,77.735,150000000.0
2009-02-12 20:07:00,77.74,77.75,77.7,77.705,93600000.0
2009-02-12 20:08:00,77.715,77.82,77.715,77.8,184800000.0
2009-02-12 20:09:00,77.8,77.83,77.77,77.83,165200000.0
2009-02-12 20:10:00,77.83,77.86,77.775,77.78,254400000.0
2009-02-12 20:11:00,77.78,77.85,77.775,77.85,134600000.0
2009-02-12 20:12:00,77.855,77.875,77.775,77.795,180600000.0
2009-02-12 20:13:00,77.795,77.815,77.755,77.76,132800000.0
2009-02-12 20:14:00,77.755,77.76,77.65,77.72,225200000.0
2009-02-12 20:15:00,77.72,77.725,77.66,77.69,153000000.0
2009-02-12 20:16:00,77.69,77.765,77.69,77.715,189800000.0
2009-02-12 20:17:00,77.715,77.745,77.69,77.745,189600000.0
2009-02-12 20:18:00,77.74,77.77,77.69,77.74,248400000.0
2009-02-12 20:19:00,77.74,77.74,77.69,77.705,61600000.0
2009-02-12 20:20:00,77.7,77.74,77.685,77.73,144400000.0
2009-02-12 20:21:00,77.73,77.755,77.73,77.73,85600000.0
2009-02-12 20:22:00,77.73,77.75,77.705,77.71,170400000.0
2009-02-12 20:23:00,77.705,77.705,77.675,77.675,171200000.0
2009-02-12 20:24:00,77.67,77.705,77.665,77.685,167000000.0
2009-02-12 20:25:00,77.695,77.74,77.695,77.71,126200000.0
2009-02-12 20:26:00,77.705,77.705,77.655,77.67,138600000.0
2009-02-12 20:27:00,77.665,77.77,77.665,77.765,184800000.0
2009-02-12 20:28:00,77.77,77.77,77.695,77.715,141600000.0
2009-02-12 20:29:00,77.715,77.82,77.715,77.79,202800000.0
2009-02-12 20:30:00,77.79,77.82,77.78,77.82,157200000.0
2009-02-12 20:31:00,77.815,77.83,77.78,77.78,146200000.0
2009-02-12 20:32:00,77.795,77.795,77.735,77.77,207200000.0
2009-02-12 20:33:00,77.77,77.8,77.725,77.735,197400000.0
2009-02-12 20:34:00,77.74,77.77,77.7,77.705,212800000.0
2009-02-12 20:35:00,77.715,77.73,77.695,77.71,147600000.0
2009-02-12 20:36:00,77.715,77.715,77.64,77.655,165600000.0
2009-02-12 20:37:00,77.655,77.675,77.625,77.635,211200000.0
2009-02-12 20:38:00,77.635,77.665,77.63,77.65,128800000.0
2009-02-12 20:39:00,77.645,77.65,77.62,77.645,173200000.0
2009-02-12 20:40:00,77.64,77.695,77.635,77.685,194400000.0
2009-02-12 20:41:00,77.685,77.71,77.68,77.695,54800000.0
2009-02-12 20:42:00,77.69,77.72,77.645,77.71,158400000.0
2009-02-12 20:43:00,77.71,77.725,77.685,77.685,54000000.0
2009-02-12 20:44:00,77.68,77.685,77.68,77.685,38400000.0
2009-02-12 20:45:00,77.68,77.685,77.64,77.64,133200000.0
2009-02-12 20:46:00,77.64,77.69,77.64,77.69,199800000.0
2009-02-12 20:47:00,77.695,77.695,77.67,77.69,216000000.0
2009-02-12 20:48:00,77.69,77.705,77.67,77.67,173800000.0
2009-02-12 20:49:00,77.655,77.74,77.655,77.725,246800000.0
2009-02-12 20:50:00,77.72,77.8,77.72,77.785,140400000.0
2009-02-12 20:51:00,77.79,77.79,77.735,77.74,145200000.0
2009-02-12 20:52:00,77.745,77.765,77.73,77.75,122400000.0
2009-02-12 20:53:00,77.755,77.785,77.74,77.775,195200000.0
2009-02-12 20:54:00,77.775,77.815,77.775,77.815,122200000.0
2009-02-12 20:55:00,77.81,77.81,77.79,77.795,105600000.0
2009-02-12 20:56:00,77.795,77.805,77.76,77.77,134800000.0
2009-02-12 20:57:00,77.765,77.78,77.73,77.775,198800000.0
2009-02-12 20:58:00,77.78,77.82,77.755,77.815,183800000.0
2009-02-12 20:59:00,77.82,77.85,77.785,77.79,126400000.0
2009-02-12 21:00:00,77.785,77.79,77.755,77.76,203800000.0
2009-02-12 21:01:00,77.76,77.78,77.745,77.77,132200000.0
2009-02-12 21:02:00,77.76,77.765,77.74,77.76,134400000.0
2009-02-12 21:03:00,77.76,77.815,77.76,77.77,112800000.0
2009-02-12 21:04:00,77.765,77.785,77.735,77.74,131000000.0
2009-02-12 21:05:00,77.74,77.79,77.74,77.785,158200000.0
2009-02-12 21:06:00,77.785,77.84,77.775,77.815,145400000.0
2009-02-12 21:07:00,77.81,77.815,77.77,77.77,131400000.0
2009-02-12 21:08:00,77.77,77.85,77.77,77.845,112400000.0
2009-02-12 21:09:00,77.84,77.84,77.795,77.795,116600000.0
2009-02-12 21:10:00,77.795,77.81,77.785,77.8,132800000.0
2009-02-12 21:11:00,77.8,77.82,77.795,77.8,156400000.0
2009-02-12 21:12:00,77.8,77.825,77.795,77.795,105600000.0
2009-02-12 21:13:00,77.795,77.82,77.77,77.82,95200000.0
2009-02-12 21:14:00,77.815,77.82,77.73,77.73,124600000.0
2009-02-12 21:15:00,77.73,77.795,77.72,77.79,117800000.0
2009-02-12 21:16:00,77.795,77.845,77.785,77.815,140400000.0
2009-02-12 21:17:00,77.82,77.83,77.795,77.8,164800000.0
2009-02-12 21:18:00,77.8,77.815,77.785,77.795,172800000.0
2009-02-12 21:19:00,77.795,77.795,77.76,77.775,176400000.0
2009-02-12 21:20:00,77.775,77.81,77.77,77.81,142800000.0
2009-02-12 21:21:00,77.8,77.805,77.775,77.79,166400000.0
2009-02-12 21:22:00,77.78,77.785,77.715,77.715,131200000.0
2009-02-12 21:23:00,77.715,77.755,77.705,77.75,173800000.0
2009-02-12 21:24:00,77.75,77.75,77.71,77.735,192000000.0
2009-02-12 21:25:00,77.735,77.74,77.645,77.705,244000000.0
2009-02-12 21:26:00,77.695,77.72,77.63,77.68,239000000.0
2009-02-12 21:27:00,77.68,77.69,77.625,77.635,93800000.0
2009-02-12 21:28:00,77.64,77.665,77.625,77.655,84000000.0
2009-02-12 21:29:00,77.655,77.675,77.645,77.655,153800000.0
2009-02-12 21:30:00,77.65,77.655,77.615,77.615,132000000.0
2009-02-12 21:31:00,77.615,77.685,77.615,77.675,145200000.0
2009-02-12 21:32:00,77.665,77.71,77.645,77.71,141400000.0
2009-02-12 21:33:00,77.705,77.705,77.66,77.665,138400000.0
2009-02-12 21:34:00,77.665,77.675,77.625,77.64,165200000.0
2009-02-12 21:35:00,77.64,77.69,77.64,77.665,149200000.0
2009-02-12 21:36:00,77.655,77.655,77.585,77.585,217800000.0
2009-02-12 21:37:00,77.59,77.605,77.56,77.56,233400000.0
2009-02-12 21:38:00,77.565,77.585,77.55,77.58,222400000.0
2009-02-12 21:39:00,77.585,77.595,77.56,77.57,63200000.0
2009-02-12 21:40:00,77.565,77.57,77.505,77.515,103800000.0
2009-02-12 21:41:00,77.52,77.6,77.52,77.595,116800000.0
2009-02-12 21:42:00,77.59,77.63,77.585,77.63,85200000.0
2009-02-12 21:43:00,77.64,77.64,77.605,77.61,88800000.0
2009-02-12 21:44:00,77.605,77.62,77.605,77.615,64800000.0
2009-02-12 21:45:00,77.61,77.61,77.54,77.555,203800000.0
2009-02-12 21:46:00,77.545,77.545,77.53,77.53,86800000.0
2009-02-12 21:47:00,77.53,77.545,77.48,77.48,126600000.0
2009-02-12 21:48:00,77.47,77.575,77.47,77.545,277800000.0
2009-02-12 21:49:00,77.555,77.59,77.55,77.57,115200000.0
2009-02-12 21:50:00,77.58,77.58,77.55,77.56,108000000.0
2009-02-12 21:51:00,77.555,77.575,77.54,77.55,141800000.0
2009-02-12 21:52:00,77.55,77.59,77.55,77.56,162800000.0
2009-02-12 21:53:00,77.56,77.56,77.49,77.49,160600000.0
2009-02-12 21:54:00,77.495,77.53,77.49,77.515,177200000.0
2009-02-12 21:55:00,77.515,77.53,77.49,77.5,269600000.0
2009-02-12 21:56:00,77.5,77.51,77.49,77.49,150000000.0
2009-02-12 21:57:00,77.49,77.5,77.465,77.5,256600000.0
2009-02-12 21:58:00,77.5,77.52,77.465,77.5,230000000.0
2009-02-12 21:59:00,77.51,77.525,77.49,77.49,144000000.0
2009-02-12 22:00:00,77.495,77.525,77.48,77.515,199600000.0
2009-02-12 22:01:00,77.52,77.535,77.505,77.515,196400000.0
2009-02-12 22:02:00,77.52,77.605,77.51,77.595,189400000.0
2009-02-12 22:03:00,77.595,77.61,77.555,77.585,142200000.0
2009-02-12 22:04:00,77.575,77.58,77.525,77.545,155600000.0
2009-02-12 22:05:00,77.54,77.585,77.53,77.585,120400000.0
2009-02-12 22:06:00,77.595,77.62,77.565,77.575,234800000.0
2009-02-12 22:07:00,77.57,77.58,77.545,77.565,172800000.0
2009-02-12 22:08:00,77.565,77.6,77.56,77.6,144000000.0
2009-02-12 22:09:00,77.595,77.685,77.59,77.67,226200000.0
2009-02-12 22:10:00,77.665,77.795,77.665,77.71,197000000.0
2009-02-12 22:11:00,77.72,77.72,77.68,77.7,162400000.0
2009-02-12 22:12:00,77.7,77.735,77.7,77.715,177600000.0
2009-02-12 22:13:00,77.71,77.745,77.695,77.695,156600000.0
2009-02-12 22:14:00,77.695,77.71,77.655,77.655,193600000.0
2009-02-12 22:15:00,77.66,77.685,77.655,77.685,86000000.0
2009-02-12 22:16:00,77.68,77.755,77.68,77.745,159200000.0
2009-02-12 22:17:00,77.745,77.745,77.685,77.69,147000000.0
2009-02-12 22:18:00,77.7,77.735,77.7,77.73,154400000.0
2009-02-12 22:19:00,77.735,77.735,77.675,77.705,172400000.0
2009-02-12 22:20:00,77.705,77.72,77.685,77.685,126600000.0
2009-02-12 22:21:00,77.685,77.695,77.685,77.685,69200000.0
2009-02-12 22:22:00,77.69,77.715,77.68,77.715,110400000.0
2009-02-12 22:23:00,77.71,77.8,77.71,77.745,208400000.0
2009-02-12 22:24:00,77.74,77.74,77.695,77.715,137200000.0
2009-02-12 22:25:00,77.71,77.78,77.705,77.755,188000000.0
2009-02-12 22:26:00,77.76,77.76,77.73,77.73,134400000.0
2009-02-12 22:27:00,77.735,77.765,77.72,77.765,102800000.0
2009-02-12 22:28:00,77.765,77.835,77.76,77.81,159600000.0
2009-02-12 22:29:00,77.805,77.935,77.805,77.92,219800000.0
2009-02-12 22:30:00,77.93,77.93,77.88,77.885,170800000.0
2009-02-12 22:31:00,77.885,77.9,77.865,77.865,131200000.0
2009-02-12 22:32:00,77.865,77.875,77.845,77.865,212600000.0
2009-02-12 22:33:00,77.86,77.9,77.86,77.885,190600000.0
2009-02-12 22:34:00,77.885,77.925,77.875,77.875,240800000.0
2009-02-12 22:35:00,77.875,77.875,77.795,77.815,192600000.0
2009-02-12 22:36:00,77.82,77.91,77.82,77.835,253400000.0
2009-02-12 22:37:00,77.84,77.87,77.835,77.835,198400000.0
2009-02-12 22:38:00,77.815,77.845,77.775,77.84,227600000.0
2009-02-12 22:39:00,77.84,77.845,77.775,77.81,199600000.0
2009-02-12 22:40:00,77.805,77.88,77.805,77.85,181600000.0
2009-02-12 22:41:00,77.85,77.925,77.85,77.925,171600000.0
2009-02-12 22:42:00,77.935,77.955,77.89,77.935,287800000.0
2009-02-12 22:43:00,77.935,78.03,77.89,78.02,210200000.0
2009-02-12 22:44:00,78.015,78.015,77.95,77.965,282600000.0
2009-02-12 22:45:00,77.965,77.995,77.955,77.98,230000000.0
2009-02-12 22:46:00,77.98,77.98,77.915,77.93,160800000.0
2009-02-12 22:47:00,77.935,77.995,77.915,77.915,262200000.0
2009-02-12 22:48:00,77.915,77.96,77.855,77.96,269000000.0
2009-02-12 22:49:00,77.97,78.06,77.95,78.055,201400000.0
2009-02-12 22:50:00,78.05,78.065,78.03,78.06,180800000.0
2009-02-12 22:51:00,78.055,78.105,78.045,78.08,207200000.0
2009-02-12 22:52:00,78.08,78.165,78.07,78.135,181600000.0
2009-02-12 22:53:00,78.14,78.165,78.11,78.155,162400000.0
2009-02-12 22:54:00,78.155,78.175,78.125,78.145,210200000.0
2009-02-12 22:55:00,78.155,78.195,78.13,78.13,160000000.0
2009-02-12 22:56:00,78.135,78.145,78.11,78.145,130400000.0
2009-02-12 22:57:00,78.145,78.16,78.125,78.125,84000000.0
2009-02-12 22:58:00,78.125,78.155,78.125,78.15,105600000.0
2009-02-12 22:59:00,78.15,78.15,78.085,78.09,138800000.0
2009-02-12 23:00:00,78.09,78.105,78.07,78.08,197000000.0
2009-02-12 23:01:00,78.08,78.09,78.025,78.045,261800000.0
2009-02-12 23:02:00,78.05,78.08,78.04,78.07,227200000.0
2009-02-12 23:03:00,78.065,78.12,78.065,78.095,126800000.0
2009-02-12 23:04:00,78.09,78.11,78.065,78.09,269600000.0
2009-02-12 23:05:00,78.09,78.135,78.08,78.135,131200000.0
2009-02-12 23:06:00,78.13,78.155,78.125,78.155,88800000.0
2009-02-12 23:07:00,78.15,78.205,78.1,78.13,262200000.0
2009-02-12 23:08:00,78.135,78.21,78.135,78.17,206000000.0
2009-02-12 23:09:00,78.17,78.195,78.155,78.175,93400000.0
2009-02-12 23:10:00,78.175,78.225,78.16,78.205,127200000.0
2009-02-12 23:11:00,78.205,78.21,78.19,78.195,83000000.0
2009-02-12 23:12:00,78.19,78.195,78.16,78.185,75800000.0
2009-02-12 23:13:00,78.195,78.195,78.16,78.16,68400000.0
2009-02-12 23:14:00,78.165,78.165,78.115,78.115,71000000.0
2009-02-12 23:15:00,78.115,78.135,78.115,78.115,48000000.0
2009-02-12 23:16:00,78.12,78.14,78.11,78.12,68200000.0
2009-02-12 23:17:00,78.13,78.135,78.085,78.105,179600000.0
2009-02-12 23:18:00,78.105,78.125,78.09,78.105,154200000.0
2009-02-12 23:19:00,78.1,78.125,78.1,78.105,50800000.0
2009-02-12 23:20:00,78.1,78.15,78.085,78.135,122600000.0
2009-02-12 23:21:00,78.13,78.22,78.095,78.22,169800000.0
2009-02-12 23:22:00,78.21,78.245,78.15,78.24,146200000.0
2009-02-12 23:23:00,78.24,78.25,78.19,78.22,141200000.0
2009-02-12 23:24:00,78.225,78.29,78.225,78.25,109000000.0
2009-02-12 23:25:00,78.25,78.33,78.245,78.295,135200000.0
2009-02-12 23:26:00,78.3,78.3,78.23,78.26,132600000.0
2009-02-12 23:27:00,78.255,78.29,78.25,78.285,74400000.0
2009-02-12 23:28:00,78.285,78.29,78.27,78.28,67200000.0
2009-02-12 23:29:00,78.275,78.28,78.25,78.275,83600000.0
2009-02-12 23:30:00,78.28,78.285,78.25,78.265,95600000.0
2009-02-12 23:31:00,78.27,78.285,78.265,78.265,37400000.0
2009-02-12 23:32:00,78.27,78.27,78.255,78.26,55200000.0
2009-02-12 23:33:00,78.255,78.26,78.25,78.25,61200000.0
2009-02-12 23:34:00,78.255,78.28,78.245,78.27,142200000.0
2009-02-12 23:35:00,78.265,78.28,78.23,78.24,251200000.0
2009-02-12 23:36:00,78.23,78.335,78.215,78.335,180000000.0
2009-02-12 23:37:00,78.335,78.335,78.225,78.25,177400000.0
2009-02-12 23:38:00,78.255,78.31,78.245,78.265,130600000.0
2009-02-12 23:39:00,78.25,78.3,78.225,78.29,175000000.0
2009-02-12 23:40:00,78.29,78.3,78.265,78.3,114400000.0
2009-02-12 23:41:00,78.305,78.305,78.285,78.3,31800000.0
2009-02-12 23:42:00,78.295,78.295,78.245,78.26,66800000.0
2009-02-12 23:43:00,78.26,78.295,78.255,78.265,90000000.0
2009-02-12 23:44:00,78.255,78.26,78.235,78.26,115200000.0
2009-02-12 23:45:00,78.26,78.265,78.24,78.26,195600000.0
2009-02-12 23:46:00,78.26,78.28,78.26,78.26,80000000.0
2009-02-12 23:47:00,78.265,78.265,78.235,78.25,46000000.0
2009-02-12 23:48:00,78.245,78.25,78.245,78.245,16000000.0
2009-02-12 23:49:00,78.265,78.27,78.24,78.27,141800000.0
2009-02-12 23:50:00,78.265,78.27,78.26,78.265,117400000.0
2009-02-12 23:51:00,78.265,78.27,78.26,78.265,44200000.0
2009-02-12 23:52:00,78.265,78.265,78.23,78.245,129600000.0
2009-02-12 23:53:00,78.24,78.255,78.235,78.245,63800000.0
2009-02-12 23:54:00,78.235,78.26,78.235,78.25,36400000.0
2009-02-12 23:55:00,78.25,78.265,78.245,78.265,41600000.0
2009-02-12 23:56:00,78.26,78.265,78.24,78.245,114800000.0
2009-02-12 23:57:00,78.245,78.255,78.23,78.235,75000000.0
2009-02-12 23:58:00,78.23,78.235,78.225,78.225,46800000.0
2009-02-12 23:59:00,78.215,78.215,78.155,78.155,21600000.0
2009-02-13 00:00:00,78.16,78.185,78.155,78.175,28800000.0
2009-02-13 00:01:00,78.18,78.19,78.17,78.18,25200000.0
2009-02-13 00:02:00,78.165,78.175,78.15,78.15,26400000.0
2009-02-13 00:03:00,78.165,78.165,78.095,78.1,139200000.0
2009-02-13 00:04:00,78.105,78.14,78.095,78.14,37200000.0
2009-02-13 00:05:00,78.15,78.15,78.12,78.13,85200000.0
2009-02-13 00:06:00,78.13,78.135,78.105,78.11,92000000.0
2009-02-13 00:07:00,78.115,78.125,78.085,78.095,103200000.0
2009-02-13 00:08:00,78.095,78.115,78.09,78.115,70800000.0
2009-02-13 00:09:00,78.115,78.13,78.115,78.115,19200000.0
2009-02-13 00:10:00,78.12,78.12,78.12,78.12,4800000.0
2009-02-13 00:11:00,78.105,78.12,78.085,78.11,92400000.0
2009-02-13 00:12:00,78.115,78.14,78.11,78.12,54000000.0
2009-02-13 00:13:00,78.115,78.17,78.115,78.165,44400000.0
2009-02-13 00:14:00,78.165,78.215,78.165,78.21,87200000.0
2009-02-13 00:15:00,78.21,78.21,78.16,78.205,65200000.0
2009-02-13 00:16:00,78.2,78.21,78.2,78.205,19200000.0
2009-02-13 00:17:00,78.2,78.215,78.185,78.195,44400000.0
2009-02-13 00:18:00,78.19,78.19,78.17,78.19,20800000.0
2009-02-13 00:19:00,78.19,78.22,78.185,78.2,73600000.0
2009-02-13 00:20:00,78.205,78.205,78.185,78.19,56400000.0
2009-02-13 00:21:00,78.195,78.195,78.18,78.185,25200000.0
2009-02-13 00:22:00,78.19,78.285,78.19,78.26,159200000.0
2009-02-13 00:23:00,78.26,78.26,78.235,78.24,54000000.0
2009-02-13 00:24:00,78.24,78.25,78.235,78.25,63400000.0
2009-02-13 00:25:00,78.245,78.265,78.23,78.24,34400000.0
2009-02-13 00:26:00,78.24,78.245,78.225,78.23,10800000.0
2009-02-13 00:27:00,78.225,78.235,78.225,78.235,3600000.0
2009-02-13 00:28:00,78.225,78.24,78.225,78.235,8400000.0
2009-02-13 00:29:00,78.235,78.26,78.225,78.23,38800000.0
2009-02-13 00:30:00,78.235,78.285,78.2,78.285,43200000.0
2009-02-13 00:31:00,78.29,78.315,78.195,78.235,62600000.0
2009-02-13 00:32:00,78.235,78.27,78.235,78.255,67800000.0
2009-02-13 00:33:00,78.255,78.285,78.255,78.26,84400000.0
2009-02-13 00:34:00,78.255,78.255,78.225,78.23,35200000.0
2009-02-13 00:35:00,78.225,78.23,78.175,78.2,78800000.0
2009-02-13 00:36:00,78.205,78.245,78.195,78.21,100800000.0
2009-02-13 00:37:00,78.215,78.215,78.21,78.215,31200000.0
2009-02-13 00:38:00,78.21,78.215,78.165,78.165,45200000.0
2009-02-13 00:39:00,78.16,78.185,78.16,78.165,21200000.0
2009-02-13 00:40:00,78.17,78.195,78.17,78.19,25200000.0
2009-02-13 00:41:00,78.18,78.19,78.175,78.19,15600000.0
2009-02-13 00:42:00,78.19,78.25,78.19,78.215,38400000.0
2009-02-13 00:43:00,78.21,78.225,78.21,78.225,28800000.0
2009-02-13 00:44:00,78.225,78.225,78.21,78.21,18000000.0
2009-02-13 00:45:00,78.205,78.21,78.19,78.205,14800000.0
2009-02-13 00:46:00,78.195,78.205,78.175,78.175,57600000.0
2009-02-13 00:47:00,78.165,78.165,78.1,78.115,57600000.0
2009-02-13 00:48:00,78.12,78.125,78.12,78.125,15600000.0
2009-02-13 00:49:00,78.125,78.14,78.125,78.14,4800000.0
2009-02-13 00:50:00,78.135,78.14,78.135,78.135,10800000.0
2009-02-13 00:51:00,78.135,78.135,78.125,78.125,3600000.0
2009-02-13 00:52:00,78.13,78.14,78.13,78.13,9600000.0
2009-02-13 00:53:00,78.135,78.135,78.12,78.12,6000000.0
2009-02-13 00:54:00,78.125,78.125,78.125,78.125,2400000.0
2009-02-13 00:55:00,78.125,78.13,78.125,78.13,3600000.0
2009-02-13 00:56:00,78.13,78.165,78.125,78.165,33600000.0
2009-02-13 00:57:00,78.165,78.235,78.155,78.235,78400000.0
2009-02-13 00:58:00,78.235,78.26,78.225,78.225,76400000.0
2009-02-13 00:59:00,78.21,78.225,78.195,78.225,28800000.0
2009-02-13 01:00:00,78.23,78.26,78.225,78.24,46800000.0
2009-02-13 01:01:00,78.235,78.235,78.175,78.185,100400000.0
2009-02-13 01:02:00,78.18,78.19,78.18,78.185,9600000.0
2009-02-13 01:03:00,78.175,78.19,78.175,78.185,4800000.0
2009-02-13 01:04:00,78.185,78.195,78.18,78.19,7200000.0
2009-02-13 01:05:00,78.185,78.185,78.17,78.18,45200000.0
2009-02-13 01:06:00,78.175,78.18,78.155,78.165,30400000.0
2009-02-13 01:07:00,78.17,78.185,78.14,78.165,114400000.0
2009-02-13 01:08:00,78.16,78.16,78.08,78.09,80400000.0
2009-02-13 01:09:00,78.1,78.12,78.08,78.115,21600000.0
2009-02-13 01:10:00,78.12,78.135,78.115,78.115,37600000.0
2009-02-13 01:11:00,78.115,78.115,78.07,78.1,19200000.0
2009-02-13 01:12:00,78.105,78.105,78.08,78.08,25600000.0
2009-02-13 01:13:00,78.075,78.11,78.075,78.11,30000000.0
2009-02-13 01:14:00,78.115,78.125,78.1,78.105,42400000.0
2009-02-13 01:15:00,78.095,78.145,78.095,78.14,45600000.0
2009-02-13 01:16:00,78.135,78.14,78.12,78.125,40800000.0
2009-02-13 01:17:00,78.125,78.135,78.11,78.13,60000000.0
2009-02-13 01:18:00,78.135,78.14,78.105,78.105,41600000.0
2009-02-13 01:19:00,78.11,78.125,78.09,78.09,34800000.0
2009-02-13 01:20:00,78.09,78.105,78.09,78.095,57200000.0
2009-02-13 01:21:00,78.095,78.105,78.09,78.09,48000000.0
2009-02-13 01:22:00,78.09,78.105,78.085,78.085,43200000.0
2009-02-13 01:23:00,78.085,78.11,78.085,78.105,29200000.0
2009-02-13 01:24:00,78.1,78.13,78.1,78.125,43600000.0
2009-02-13 01:25:00,78.12,78.12,78.11,78.11,54400000.0
2009-02-13 01:26:00,78.11,78.135,78.1,78.1,105600000.0
2009-02-13 01:27:00,78.095,78.12,78.095,78.105,65200000.0
2009-02-13 01:28:00,78.105,78.115,78.1,78.1,69200000.0
2009-02-13 01:29:00,78.1,78.105,78.095,78.095,20400000.0
2009-02-13 01:30:00,78.095,78.1,78.085,78.085,73200000.0
2009-02-13 01:31:00,78.085,78.095,78.075,78.075,104000000.0
2009-02-13 01:32:00,78.07,78.08,78.045,78.075,100000000.0
2009-02-13 01:33:00,78.08,78.08,78.06,78.065,96800000.0
2009-02-13 01:34:00,78.07,78.095,78.07,78.08,78800000.0
2009-02-13 01:35:00,78.085,78.085,77.99,78.0,82400000.0
2009-02-13 01:36:00,77.995,78.01,77.975,77.995,70800000.0
2009-02-13 01:37:00,77.995,78.01,77.97,77.98,112000000.0
2009-02-13 01:38:00,77.98,77.985,77.98,77.985,83600000.0
2009-02-13 01:39:00,77.985,77.985,77.96,77.96,65600000.0
2009-02-13 01:40:00,77.97,77.98,77.96,77.965,68000000.0
2009-02-13 01:41:00,77.965,77.965,77.94,77.945,110400000.0
2009-02-13 01:42:00,77.94,77.96,77.92,77.93,203600000.0
2009-02-13 01:43:00,77.935,77.955,77.93,77.955,91600000.0
2009-02-13 01:44:00,77.955,77.98,77.94,77.98,100800000.0
2009-02-13 01:45:00,77.985,78.01,77.985,78.01,23600000.0
2009-02-13 01:46:00,78.01,78.015,77.975,77.99,52800000.0
2009-02-13 01:47:00,77.99,78.015,77.99,78.015,166800000.0
2009-02-13 01:48:00,78.005,78.055,78.005,78.03,45600000.0
2009-02-13 01:49:00,78.035,78.07,78.03,78.055,103800000.0
2009-02-13 01:50:00,78.05,78.09,78.05,78.09,116400000.0
2009-02-13 01:51:00,78.085,78.135,78.085,78.115,170800000.0
2009-02-13 01:52:00,78.12,78.135,78.12,78.135,40800000.0
2009-02-13 01:53:00,78.13,78.15,78.13,78.13,99600000.0
2009-02-13 01:54:00,78.13,78.13,78.105,78.105,19200000.0
2009-02-13 01:55:00,78.09,78.11,78.09,78.105,62800000.0
2009-02-13 01:56:00,78.105,78.105,78.105,78.105,9600000.0
2009-02-13 01:57:00,78.105,78.105,78.08,78.095,84000000.0
2009-02-13 01:58:00,78.085,78.09,78.085,78.085,12000000.0
2009-02-13 01:59:00,78.065,78.075,78.055,78.055,122000000.0
2009-02-13 02:00:00,78.05,78.08,78.05,78.06,136800000.0
2009-02-13 02:01:00,78.06,78.09,78.06,78.09,45600000.0
2009-02-13 02:02:00,78.085,78.09,78.06,78.06,52200000.0
2009-02-13 02:03:00,78.06,78.075,78.05,78.075,91400000.0
2009-02-13 02:04:00,78.08,78.125,78.08,78.105,184000000.0
2009-02-13 02:05:00,78.105,78.11,78.04,78.05,128800000.0
2009-02-13 02:06:00,78.05,78.07,78.05,78.065,171400000.0
2009-02-13 02:07:00,78.065,78.095,78.06,78.075,122400000.0
2009-02-13 02:08:00,78.07,78.08,78.015,78.065,151000000.0
2009-02-13 02:09:00,78.07,78.07,78.035,78.065,128800000.0
2009-02-13 02:10:00,78.065,78.13,78.05,78.11,202200000.0
2009-02-13 02:11:00,78.1,78.135,78.085,78.12,221000000.0
2009-02-13 02:12:00,78.125,78.14,78.115,78.125,81000000.0
2009-02-13 02:13:00,78.13,78.13,78.06,78.08,138800000.0
2009-02-13 02:14:00,78.08,78.12,78.05,78.05,340000000.0
2009-02-13 02:15:00,78.05,78.06,77.99,77.99,156200000.0
2009-02-13 02:16:00,77.99,78.05,77.965,78.025,327199999.0
2009-02-13 02:17:00,78.035,78.07,78.025,78.055,127400000.0
2009-02-13 02:18:00,78.065,78.07,78.025,78.06,159800000.0
2009-02-13 02:19:00,78.06,78.075,78.02,78.045,120000000.0
2009-02-13 02:20:00,78.045,78.055,78.02,78.03,131200000.0
2009-02-13 02:21:00,78.025,78.03,78.01,78.01,57600000.0
2009-02-13 02:22:00,78.015,78.035,77.975,77.975,144000000.0
2009-02-13 02:23:00,77.975,78.015,77.975,78.015,45600000.0
2009-02-13 02:24:00,78.02,78.035,78.01,78.02,66400000.0
2009-02-13 02:25:00,78.015,78.015,77.92,77.925,147000000.0
2009-02-13 02:26:00,77.93,77.96,77.93,77.96,145800000.0
2009-02-13 02:27:00,77.96,77.98,77.955,77.96,43800000.0
2009-02-13 02:28:00,77.96,77.96,77.94,77.94,33600000.0
2009-02-13 02:29:00,77.945,77.985,77.945,77.98,67400000.0
2009-02-13 02:30:00,77.995,78.005,77.96,77.965,154400000.0
2009-02-13 02:31:00,77.975,77.99,77.95,77.975,84600000.0
2009-02-13 02:32:00,77.97,77.97,77.955,77.96,28000000.0
2009-02-13 02:33:00,77.965,77.965,77.96,77.96,13600000.0
2009-02-13 02:34:00,77.96,77.995,77.96,77.985,159000000.0
2009-02-13 02:35:00,77.99,77.99,77.97,77.975,41000000.0
2009-02-13 02:36:00,77.975,78.02,77.975,78.02,76000000.0
2009-02-13 02:37:00,78.02,78.02,78.01,78.01,28800000.0
2009-02-13 02:38:00,78.015,78.06,78.015,78.06,55200000.0
2009-02-13 02:39:00,78.06,78.07,78.03,78.03,39600000.0
2009-02-13 02:40:00,78.035,78.04,78.03,78.04,39200000.0
2009-02-13 02:41:00,78.04,78.07,78.04,78.065,31200000.0
2009-02-13 02:42:00,78.07,78.085,78.07,78.07,92600000.0
2009-02-13 02:43:00,78.07,78.07,78.035,78.035,29600000.0
2009-02-13 02:44:00,78.04,78.04,78.02,78.025,176800000.0
2009-02-13 02:45:00,78.025,78.11,78.025,78.11,131600000.0
2009-02-13 02:46:00,78.105,78.105,78.075,78.1,127600000.0
2009-02-13 02:47:00,78.1,78.105,78.0,78.03,237200000.0
2009-02-13 02:48:00,78.03,78.065,78.03,78.055,222400000.0
2009-02-13 02:49:00,78.055,78.06,78.045,78.055,120200000.0
2009-02-13 02:50:00,78.055,78.07,78.045,78.065,214400000.0
2009-02-13 02:51:00,78.065,78.065,78.04,78.05,156200000.0
2009-02-13 02:52:00,78.05,78.055,78.045,78.05,64800000.0
2009-02-13 02:53:00,78.05,78.055,78.025,78.04,88800000.0
2009-02-13 02:54:00,78.04,78.095,78.035,78.085,283000000.0
2009-02-13 02:55:00,78.07,78.115,78.07,78.08,301000000.0
2009-02-13 02:56:00,78.085,78.09,78.06,78.09,217800000.0
2009-02-13 02:57:00,78.085,78.115,78.065,78.065,206400000.0
2009-02-13 02:58:00,78.065,78.085,78.055,78.065,148400000.0
2009-02-13 02:59:00,78.07,78.075,78.055,78.075,84800000.0
2009-02-13 03:00:00,78.075,78.1,78.075,78.08,101600000.0
2009-02-13 03:01:00,78.085,78.12,78.08,78.11,199600000.0
2009-02-13 03:02:00,78.115,78.18,78.115,78.155,225800000.0
2009-02-13 03:03:00,78.16,78.16,78.14,78.14,77600000.0
2009-02-13 03:04:00,78.135,78.15,78.115,78.125,254000000.0
2009-02-13 03:05:00,78.125,78.13,78.115,78.12,82800000.0
2009-02-13 03:06:00,78.12,78.125,78.105,78.105,110600000.0
2009-02-13 03:07:00,78.1,78.125,78.095,78.125,145200000.0
2009-02-13 03:08:00,78.13,78.135,78.11,78.12,68800000.0
2009-02-13 03:09:00,78.115,78.13,78.1,78.12,140000000.0
2009-02-13 03:10:00,78.12,78.125,78.11,78.11,28800000.0
2009-02-13 03:11:00,78.11,78.115,78.1,78.11,81600000.0
2009-02-13 03:12:00,78.11,78.11,78.1,78.11,88800000.0
2009-02-13 03:13:00,78.105,78.11,78.095,78.11,88000000.0
2009-02-13 03:14:00,78.115,78.15,78.115,78.14,86600000.0
2009-02-13 03:15:00,78.14,78.16,78.11,78.115,204000000.0
2009-02-13 03:16:00,78.12,78.175,78.12,78.165,205000000.0
2009-02-13 03:17:00,78.165,78.19,78.155,78.175,143200000.0
2009-02-13 03:18:00,78.175,78.175,78.165,78.175,92000000.0
2009-02-13 03:19:00,78.175,78.175,78.165,78.165,67200000.0
2009-02-13 03:20:00,78.165,78.165,78.11,78.13,142400000.0
2009-02-13 03:21:00,78.13,78.13,78.13,78.13,7200000.0
2009-02-13 03:22:00,78.13,78.13,78.13,78.13,14400000.0
2009-02-13 03:23:00,78.125,78.125,78.11,78.115,16800000.0
2009-02-13 03:24:00,78.12,78.125,78.11,78.11,33600000.0
2009-02-13 03:25:00,78.105,78.115,78.105,78.115,14400000.0
2009-02-13 03:26:00,78.115,78.115,78.105,78.115,21600000.0
2009-02-13 03:27:00,78.11,78.125,78.105,78.115,60000000.0
2009-02-13 03:28:00,78.115,78.13,78.115,78.13,48000000.0
2009-02-13 03:29:00,78.135,78.135,78.12,78.13,49600000.0
2009-02-13 03:30:00,78.125,78.13,78.12,78.13,28800000.0
2009-02-13 03:31:00,78.125,78.125,78.11,78.11,38600000.0
2009-02-13 03:32:00,78.11,78.125,78.11,78.125,26400000.0
2009-02-13 03:33:00,78.12,78.125,78.11,78.11,47000000.0
2009-02-13 03:34:00,78.11,78.145,78.11,78.145,45600000.0
2009-02-13 03:35:00,78.15,78.17,78.145,78.17,26400000.0
2009-02-13 03:36:00,78.165,78.165,78.12,78.125,34600000.0
2009-02-13 03:37:00,78.135,78.135,78.13,78.135,14400000.0
2009-02-13 03:38:00,78.14,78.14,78.125,78.135,33600000.0
2009-02-13 03:39:00,78.135,78.135,78.13,78.135,21600000.0
2009-02-13 03:40:00,78.13,78.135,78.12,78.125,19200000.0
2009-02-13 03:41:00,78.13,78.13,78.115,78.115,19200000.0
2009-02-13 03:42:00,78.12,78.135,78.115,78.135,79200000.0
2009-02-13 03:43:00,78.14,78.16,78.13,78.135,62400000.0
2009-02-13 03:44:00,78.14,78.155,78.135,78.155,24000000.0
2009-02-13 03:45:00,78.16,78.17,78.15,78.17,26400000.0
2009-02-13 03:46:00,78.17,78.195,78.16,78.19,38400000.0
2009-02-13 03:47:00,78.185,78.185,78.155,78.165,162399999.0
2009-02-13 03:48:00,78.165,78.195,78.15,78.19,144200000.0
2009-02-13 03:49:00,78.185,78.2,78.175,78.185,103800000.0
2009-02-13 03:50:00,78.185,78.22,78.185,78.21,103200000.0
2009-02-13 03:51:00,78.205,78.205,78.19,78.195,76800000.0
2009-02-13 03:52:00,78.2,78.22,78.195,78.215,65600000.0
2009-02-13 03:53:00,78.22,78.225,78.19,78.205,63800000.0
2009-02-13 03:54:00,78.205,78.22,78.19,78.22,59200000.0
2009-02-13 03:55:00,78.225,78.23,78.175,78.18,129400000.0
2009-02-13 03:56:00,78.175,78.175,78.12,78.14,93800000.0
2009-02-13 03:57:00,78.14,78.195,78.14,78.175,130000000.0
2009-02-13 03:58:00,78.18,78.22,78.18,78.215,69600000.0
2009-02-13 03:59:00,78.215,78.215,78.195,78.21,65200000.0
2009-02-13 04:00:00,78.21,78.215,78.195,78.2,78400000.0
2009-02-13 04:01:00,78.2,78.245,78.2,78.205,83600000.0
2009-02-13 04:02:00,78.205,78.245,78.205,78.245,111600000.0
2009-02-13 04:03:00,78.24,78.24,78.225,78.235,26400000.0
2009-02-13 04:04:00,78.23,78.255,78.23,78.25,33600000.0
2009-02-13 04:05:00,78.24,78.27,78.24,78.265,94800000.0
2009-02-13 04:06:00,78.26,78.275,78.26,78.265,43200000.0
2009-02-13 04:07:00,78.265,78.28,78.255,78.27,118800000.0
2009-02-13 04:08:00,78.275,78.315,78.27,78.31,150400000.0
2009-02-13 04:09:00,78.315,78.355,78.31,78.355,157200000.0
2009-02-13 04:10:00,78.35,78.37,78.335,78.355,108600000.0
2009-02-13 04:11:00,78.355,78.36,78.34,78.345,117600000.0
2009-02-13 04:12:00,78.35,78.365,78.345,78.355,100000000.0
2009-02-13 04:13:00,78.35,78.36,78.32,78.32,82200000.0
2009-02-13 04:14:00,78.32,78.345,78.32,78.34,63600000.0
2009-02-13 04:15:00,78.335,78.385,78.335,78.37,157200000.0
2009-02-13 04:16:00,78.375,78.415,78.375,78.415,138000000.0
2009-02-13 04:17:00,78.405,78.405,78.35,78.365,88800000.0
2009-02-13 04:18:00,78.365,78.42,78.365,78.39,89600000.0
2009-02-13 04:19:00,78.4,78.4,78.36,78.38,81600000.0
2009-02-13 04:20:00,78.38,78.385,78.38,78.385,14400000.0
2009-02-13 04:21:00,78.39,78.405,78.39,78.405,50000000.0
2009-02-13 04:22:00,78.4,78.415,78.4,78.41,84400000.0
2009-02-13 04:23:00,78.415,78.42,78.38,78.42,147200000.0
2009-02-13 04:24:00,78.42,78.44,78.405,78.43,127200000.0
2009-02-13 04:25:00,78.43,78.455,78.405,78.405,133600000.0
2009-02-13 04:26:00,78.41,78.41,78.39,78.41,73200000.0
2009-02-13 04:27:00,78.41,78.425,78.405,78.425,46800000.0
2009-02-13 04:28:00,78.42,78.425,78.38,78.385,60000000.0
2009-02-13 04:29:00,78.39,78.395,78.34,78.34,112400000.0
2009-02-13 04:30:00,78.345,78.365,78.345,78.35,69000000.0
2009-02-13 04:31:00,78.355,78.355,78.35,78.35,14400000.0
2009-02-13 04:32:00,78.355,78.355,78.35,78.35,9600000.0
2009-02-13 04:33:00,78.345,78.345,78.33,78.345,51600000.0
2009-02-13 04:34:00,78.34,78.34,78.325,78.335,36000000.0
2009-02-13 04:35:00,78.33,78.33,78.33,78.33,2400000.0
2009-02-13 04:36:00,78.325,78.34,78.32,78.34,75600000.0
2009-02-13 04:37:00,78.34,78.4,78.34,78.39,92400000.0
2009-02-13 04:38:00,78.395,78.405,78.385,78.4,43200000.0
2009-02-13 04:39:00,78.395,78.395,78.395,78.395,2400000.0
2009-02-13 04:40:00,78.4,78.42,78.395,78.415,38400000.0
2009-02-13 04:41:00,78.41,78.435,78.41,78.43,28800000.0
2009-02-13 04:42:00,78.43,78.44,78.42,78.425,50400000.0
2009-02-13 04:43:00,78.43,78.46,78.425,78.455,67200000.0
2009-02-13 04:44:00,78.445,78.53,78.435,78.525,126400000.0
2009-02-13 04:45:00,78.525,78.525,78.48,78.485,166800000.0
2009-02-13 04:46:00,78.48,78.48,78.445,78.45,104400000.0
2009-02-13 04:47:00,78.455,78.465,78.44,78.44,42600000.0
2009-02-13 04:48:00,78.445,78.445,78.43,78.435,46400000.0
2009-02-13 04:49:00,78.43,78.43,78.415,78.415,28400000.0
2009-02-13 04:50:00,78.415,78.43,78.415,78.43,44400000.0
2009-02-13 04:51:00,78.435,78.445,78.435,78.435,54000000.0
2009-02-13 04:52:00,78.435,78.445,78.435,78.44,27600000.0
2009-02-13 04:53:00,78.445,78.48,78.445,78.48,55200000.0
2009-02-13 04:54:00,78.485,78.575,78.485,78.545,212800000.0
2009-02-13 04:55:00,78.545,78.545,78.51,78.525,74400000.0
2009-02-13 04:56:00,78.525,78.555,78.52,78.555,103600000.0
2009-02-13 04:57:00,78.55,78.55,78.505,78.52,129600000.0
2009-02-13 04:58:00,78.51,78.515,78.495,78.495,76800000.0
2009-02-13 04:59:00,78.5,78.5,78.475,78.475,100800000.0
2009-02-13 05:00:00,78.475,78.49,78.47,78.485,109200000.0
2009-02-13 05:01:00,78.485,78.495,78.46,78.49,95200000.0
2009-02-13 05:02:00,78.495,78.495,78.475,78.48,80400000.0
2009-02-13 05:03:00,78.48,78.485,78.475,78.48,57600000.0
2009-02-13 05:04:00,78.475,78.515,78.455,78.515,96000000.0
2009-02-13 05:05:00,78.52,78.54,78.515,78.525,68400000.0
2009-02-13 05:06:00,78.525,78.55,78.52,78.55,57200000.0
2009-02-13 05:07:00,78.545,78.61,78.54,78.585,173600000.0
2009-02-13 05:08:00,78.595,78.64,78.585,78.625,143200000.0
2009-02-13 05:09:00,78.625,78.635,78.61,78.625,118800000.0
2009-02-13 05:10:00,78.625,78.66,78.615,78.63,162200000.0
2009-02-13 05:11:00,78.635,78.66,78.625,78.655,87600000.0
2009-02-13 05:12:00,78.65,78.69,78.645,78.69,147400000.0
2009-02-13 05:13:00,78.685,78.7,78.675,78.68,141600000.0
2009-02-13 05:14:00,78.675,78.69,78.67,78.69,117600000.0
2009-02-13 05:15:00,78.695,78.78,78.69,78.775,146800000.0
2009-02-13 05:16:00,78.77,78.775,78.73,78.76,161200000.0
2009-02-13 05:17:00,78.76,78.76,78.72,78.74,154000000.0
2009-02-13 05:18:00,78.745,78.745,78.7,78.745,54000000.0
2009-02-13 05:19:00,78.74,78.74,78.705,78.715,77200000.0
2009-02-13 05:20:00,78.71,78.71,78.675,78.69,158800000.0
2009-02-13 05:21:00,78.695,78.705,78.68,78.705,82000000.0
2009-02-13 05:22:00,78.7,78.71,78.695,78.705,58800000.0
2009-02-13 05:23:00,78.715,78.745,78.705,78.73,80000000.0
2009-02-13 05:24:00,78.73,78.765,78.725,78.765,62000000.0
2009-02-13 05:25:00,78.76,78.765,78.73,78.735,49200000.0
2009-02-13 05:26:00,78.73,78.73,78.69,78.695,100000000.0
2009-02-13 05:27:00,78.7,78.725,78.7,78.715,77200000.0
2009-02-13 05:28:00,78.715,78.72,78.68,78.705,96800000.0
2009-02-13 05:29:00,78.705,78.72,78.705,78.72,50800000.0
2009-02-13 05:30:00,78.725,78.755,78.715,78.735,139200000.0
2009-02-13 05:31:00,78.75,78.77,78.745,78.76,137600000.0
2009-02-13 05:32:00,78.755,78.765,78.725,78.725,52800000.0
2009-02-13 05:33:00,78.73,78.745,78.725,78.745,34800000.0
2009-02-13 05:34:00,78.74,78.75,78.74,78.745,46800000.0
2009-02-13 05:35:00,78.745,78.8,78.745,78.78,123600000.0
2009-02-13 05:36:00,78.785,78.785,78.74,78.75,126000000.0
2009-02-13 05:37:00,78.75,78.75,78.735,78.74,80800000.0
2009-02-13 05:38:00,78.74,78.745,78.73,78.73,32400000.0
2009-02-13 05:39:00,78.735,78.735,78.725,78.725,25200000.0
2009-02-13 05:40:00,78.725,78.725,78.69,78.695,90200000.0
2009-02-13 05:41:00,78.705,78.705,78.695,78.695,21600000.0
2009-02-13 05:42:00,78.69,78.695,78.685,78.695,55200000.0
2009-02-13 05:43:00,78.69,78.705,78.69,78.7,36000000.0
2009-02-13 05:44:00,78.695,78.74,78.695,78.74,74400000.0
2009-02-13 05:45:00,78.735,78.765,78.72,78.76,66000000.0
2009-02-13 05:46:00,78.755,78.8,78.74,78.785,120800000.0
2009-02-13 05:47:00,78.79,78.79,78.71,78.71,182200000.0
2009-02-13 05:48:00,78.71,78.735,78.705,78.73,120000000.0
2009-02-13 05:49:00,78.735,78.77,78.73,78.77,57600000.0
2009-02-13 05:50:00,78.77,78.805,78.77,78.78,96400000.0
2009-02-13 05:51:00,78.78,78.795,78.765,78.77,92000000.0
2009-02-13 05:52:00,78.78,78.79,78.775,78.785,67200000.0
2009-02-13 05:53:00,78.79,78.84,78.79,78.825,87200000.0
2009-02-13 05:54:00,78.815,78.83,78.815,78.815,44400000.0
2009-02-13 05:55:00,78.815,78.83,78.815,78.82,14400000.0
2009-02-13 05:56:00,78.825,78.825,78.815,78.82,30000000.0
2009-02-13 05:57:00,78.82,78.84,78.78,78.785,156600000.0
2009-02-13 05:58:00,78.785,78.8,78.78,78.78,105600000.0
2009-02-13 05:59:00,78.78,78.78,78.69,78.75,154400000.0
2009-02-13 06:00:00,78.75,78.75,78.705,78.715,91400000.0
2009-02-13 06:01:00,78.72,78.72,78.635,78.655,182400000.0
2009-02-13 06:02:00,78.655,78.67,78.59,78.595,196400000.0
2009-02-13 06:03:00,78.595,78.595,78.53,78.58,229600000.0
2009-02-13 06:04:00,78.58,78.6,78.525,78.53,198400000.0
2009-02-13 06:05:00,78.53,78.555,78.53,78.545,67200000.0
2009-02-13 06:06:00,78.55,78.56,78.525,78.56,140800000.0
2009-02-13 06:07:00,78.56,78.615,78.56,78.6,84000000.0
2009-02-13 06:08:00,78.59,78.605,78.59,78.6,33600000.0
2009-02-13 06:09:00,78.6,78.615,78.595,78.6,26400000.0
2009-02-13 06:10:00,78.6,78.605,78.58,78.585,78000000.0
2009-02-13 06:11:00,78.585,78.59,78.585,78.59,9600000.0
2009-02-13 06:12:00,78.59,78.59,78.58,78.585,14400000.0
2009-02-13 06:13:00,78.585,78.585,78.58,78.585,28800000.0
2009-02-13 06:14:00,78.59,78.615,78.585,78.605,42000000.0
2009-02-13 06:15:00,78.6,78.6,78.565,78.59,61200000.0
2009-02-13 06:16:00,78.58,78.605,78.545,78.555,68000000.0
2009-02-13 06:17:00,78.56,78.56,78.51,78.55,134600000.0
2009-02-13 06:18:00,78.555,78.565,78.525,78.56,91600000.0
2009-02-13 06:19:00,78.56,78.565,78.545,78.555,25000000.0
2009-02-13 06:20:00,78.555,78.555,78.55,78.555,19200000.0
2009-02-13 06:21:00,78.555,78.605,78.555,78.6,48000000.0
2009-02-13 06:22:00,78.6,78.625,78.59,78.615,109200000.0
2009-02-13 06:23:00,78.61,78.61,78.59,78.595,56400000.0
2009-02-13 06:24:00,78.6,78.61,78.585,78.59,49600000.0
2009-02-13 06:25:00,78.58,78.59,78.51,78.54,208400000.0
2009-02-13 06:26:00,78.54,78.55,78.485,78.525,119800000.0
2009-02-13 06:27:00,78.525,78.53,78.42,78.46,186400000.0
2009-02-13 06:28:00,78.47,78.49,78.465,78.485,82400000.0
2009-02-13 06:29:00,78.485,78.495,78.455,78.485,127200000.0
2009-02-13 06:30:00,78.485,78.49,78.47,78.49,85200000.0
2009-02-13 06:31:00,78.495,78.505,78.48,78.485,108000000.0
2009-02-13 06:32:00,78.485,78.49,78.475,78.485,80400000.0
2009-02-13 06:33:00,78.49,78.505,78.49,78.495,57600000.0
2009-02-13 06:34:00,78.495,78.51,78.445,78.47,149200000.0
2009-02-13 06:35:00,78.47,78.535,78.435,78.495,238200000.0
2009-02-13 06:36:00,78.495,78.51,78.465,78.47,111600000.0
2009-02-13 06:37:00,78.475,78.48,78.41,78.41,159600000.0
2009-02-13 06:38:00,78.415,78.46,78.41,78.45,94800000.0
2009-02-13 06:39:00,78.455,78.47,78.425,78.425,64000000.0
2009-02-13 06:40:00,78.425,78.46,78.42,78.46,66000000.0
2009-02-13 06:41:00,78.46,78.47,78.455,78.46,61200000.0
2009-02-13 06:42:00,78.455,78.47,78.455,78.46,55200000.0
2009-02-13 06:43:00,78.475,78.5,78.445,78.445,160800000.0
2009-02-13 06:44:00,78.44,78.455,78.38,78.39,310200000.0
2009-02-13 06:45:00,78.39,78.435,78.38,78.435,102800000.0
2009-02-13 06:46:00,78.445,78.485,78.445,78.47,95400000.0
2009-02-13 06:47:00,78.475,78.535,78.47,78.52,130800000.0
2009-02-13 06:48:00,78.515,78.52,78.5,78.515,75400000.0
2009-02-13 06:49:00,78.52,78.52,78.48,78.49,55800000.0
2009-02-13 06:50:00,78.49,78.56,78.48,78.555,102000000.0
2009-02-13 06:51:00,78.555,78.555,78.53,78.535,61800000.0
2009-02-13 06:52:00,78.535,78.535,78.495,78.495,21200000.0
2009-02-13 06:53:00,78.5,78.535,78.5,78.515,130800000.0
2009-02-13 06:54:00,78.52,78.53,78.515,78.53,53800000.0
2009-02-13 06:55:00,78.545,78.56,78.53,78.545,62000000.0
2009-02-13 06:56:00,78.55,78.555,78.515,78.52,49600000.0
2009-02-13 06:57:00,78.52,78.52,78.505,78.51,29600000.0
2009-02-13 06:58:00,78.515,78.53,78.51,78.52,62000000.0
2009-02-13 06:59:00,78.52,78.56,78.52,78.56,92400000.0
2009-02-13 07:00:00,78.545,78.57,78.535,78.535,96800000.0
2009-02-13 07:01:00,78.54,78.58,78.535,78.565,72000000.0
2009-02-13 07:02:00,78.56,78.58,78.555,78.555,109600000.0
2009-02-13 07:03:00,78.56,78.575,78.56,78.57,40400000.0
2009-02-13 07:04:00,78.565,78.61,78.565,78.605,57600000.0
2009-02-13 07:05:00,78.605,78.62,78.58,78.61,113200000.0
2009-02-13 07:06:00,78.605,78.63,78.595,78.615,103200000.0
2009-02-13 07:07:00,78.61,78.615,78.585,78.585,64800000.0
2009-02-13 07:08:00,78.585,78.585,78.57,78.575,41200000.0
2009-02-13 07:09:00,78.58,78.675,78.58,78.66,112800000.0
2009-02-13 07:10:00,78.655,78.66,78.615,78.63,174400000.0
2009-02-13 07:11:00,78.625,78.645,78.625,78.645,117600000.0
2009-02-13 07:12:00,78.645,78.645,78.635,78.645,36400000.0
2009-02-13 07:13:00,78.645,78.65,78.625,78.635,138400000.0
2009-02-13 07:14:00,78.635,78.65,78.63,78.645,57600000.0
2009-02-13 07:15:00,78.645,78.645,78.625,78.625,55200000.0
2009-02-13 07:16:00,78.625,78.625,78.61,78.61,63600000.0
2009-02-13 07:17:00,78.615,78.62,78.61,78.61,72000000.0
2009-02-13 07:18:00,78.605,78.615,78.575,78.575,64400000.0
2009-02-13 07:19:00,78.58,78.585,78.535,78.55,134800000.0
2009-02-13 07:20:00,78.545,78.575,78.53,78.555,115200000.0
2009-02-13 07:21:00,78.56,78.58,78.55,78.58,117000000.0
2009-02-13 07:22:00,78.575,78.59,78.57,78.585,35600000.0
2009-02-13 07:23:00,78.585,78.59,78.575,78.58,47600000.0
2009-02-13 07:24:00,78.58,78.585,78.545,78.565,102800000.0
2009-02-13 07:25:00,78.56,78.57,78.56,78.57,20400000.0
2009-02-13 07:26:00,78.57,78.57,78.56,78.565,38400000.0
2009-02-13 07:27:00,78.565,78.575,78.545,78.545,48000000.0
2009-02-13 07:28:00,78.55,78.555,78.535,78.55,33600000.0
2009-02-13 07:29:00,78.54,78.54,78.525,78.535,88000000.0
2009-02-13 07:30:00,78.535,78.555,78.535,78.55,40800000.0
2009-02-13 07:31:00,78.55,78.565,78.55,78.56,48600000.0
2009-02-13 07:32:00,78.56,78.575,78.56,78.565,46000000.0
2009-02-13 07:33:00,78.565,78.575,78.53,78.545,113200000.0
2009-02-13 07:34:00,78.545,78.56,78.535,78.555,124800000.0
2009-02-13 07:35:00,78.55,78.56,78.545,78.555,51600000.0
2009-02-13 07:36:00,78.55,78.56,78.53,78.53,56000000.0
2009-02-13 07:37:00,78.53,78.53,78.515,78.53,114000000.0
2009-02-13 07:38:00,78.53,78.555,78.51,78.51,98600000.0
2009-02-13 07:39:00,78.51,78.51,78.45,78.455,238800000.0
2009-02-13 07:40:00,78.46,78.465,78.42,78.435,190800000.0
2009-02-13 07:41:00,78.44,78.45,78.44,78.45,142400000.0
2009-02-13 07:42:00,78.455,78.46,78.445,78.45,90400000.0
2009-02-13 07:43:00,78.445,78.465,78.445,78.465,49200000.0
2009-02-13 07:44:00,78.475,78.485,78.46,78.475,84000000.0
2009-02-13 07:45:00,78.48,78.495,78.475,78.475,122000000.0
2009-02-13 07:46:00,78.47,78.485,78.465,78.485,42000000.0
2009-02-13 07:47:00,78.485,78.485,78.465,78.475,57600000.0
2009-02-13 07:48:00,78.47,78.48,78.465,78.47,24000000.0
2009-02-13 07:49:00,78.47,78.475,78.465,78.475,47200000.0
2009-02-13 07:50:00,78.475,78.51,78.475,78.51,74400000.0
2009-02-13 07:51:00,78.525,78.53,78.515,78.525,79200000.0
2009-02-13 07:52:00,78.53,78.56,78.525,78.56,84400000.0
2009-02-13 07:53:00,78.56,78.585,78.56,78.58,66400000.0
2009-02-13 07:54:00,78.58,78.64,78.57,78.64,168600000.0
2009-02-13 07:55:00,78.635,78.64,78.6,78.6,96000000.0
2009-02-13 07:56:00,78.605,78.61,78.595,78.6,26000000.0
2009-02-13 07:57:00,78.605,78.605,78.58,78.58,77600000.0
2009-02-13 07:58:00,78.58,78.59,78.565,78.585,80400000.0
2009-02-13 07:59:00,78.59,78.615,78.59,78.615,37600000.0
2009-02-13 08:00:00,78.615,78.615,78.595,78.595,144800000.0
2009-02-13 08:01:00,78.6,78.615,78.57,78.575,170600000.0
2009-02-13 08:02:00,78.57,78.575,78.495,78.53,170800000.0
2009-02-13 08:03:00,78.525,78.535,78.515,78.53,71600000.0
2009-02-13 08:04:00,78.53,78.54,78.52,78.52,48000000.0
2009-02-13 08:05:00,78.53,78.54,78.525,78.54,36000000.0
2009-02-13 08:06:00,78.535,78.535,78.525,78.525,51600000.0
2009-02-13 08:07:00,78.525,78.535,78.5,78.5,73200000.0
2009-02-13 08:08:00,78.5,78.505,78.495,78.495,16800000.0
2009-02-13 08:09:00,78.495,78.515,78.495,78.515,18000000.0
2009-02-13 08:10:00,78.53,78.545,78.515,78.525,76800000.0
2009-02-13 08:11:00,78.52,78.53,78.52,78.52,43200000.0
2009-02-13 08:12:00,78.51,78.51,78.495,78.505,40400000.0
2009-02-13 08:13:00,78.5,78.54,78.495,78.525,56800000.0
2009-02-13 08:14:00,78.525,78.54,78.52,78.53,69600000.0
2009-02-13 08:15:00,78.535,78.54,78.52,78.535,36400000.0
2009-02-13 08:16:00,78.54,78.555,78.535,78.54,48800000.0
2009-02-13 08:17:00,78.545,78.57,78.545,78.56,52800000.0
2009-02-13 08:18:00,78.56,78.56,78.55,78.56,31200000.0
2009-02-13 08:19:00,78.555,78.575,78.555,78.575,46800000.0
2009-02-13 08:20:00,78.57,78.58,78.55,78.57,51800000.0
2009-02-13 08:21:00,78.585,78.605,78.58,78.6,54800000.0
2009-02-13 08:22:00,78.595,78.625,78.57,78.605,136200000.0
2009-02-13 08:23:00,78.6,78.605,78.58,78.58,63800000.0
2009-02-13 08:24:00,78.585,78.585,78.57,78.58,26000000.0
2009-02-13 08:25:00,78.57,78.59,78.56,78.58,65200000.0
2009-02-13 08:26:00,78.58,78.6,78.57,78.595,118800000.0
2009-02-13 08:27:00,78.59,78.59,78.575,78.58,66000000.0
2009-02-13 08:28:00,78.575,78.585,78.56,78.58,67600000.0
2009-02-13 08:29:00,78.58,78.595,78.555,78.565,151600000.0
2009-02-13 08:30:00,78.57,78.58,78.56,78.58,87600000.0
2009-02-13 08:31:00,78.58,78.585,78.57,78.57,9600000.0
2009-02-13 08:32:00,78.575,78.575,78.54,78.555,47400000.0
2009-02-13 08:33:00,78.56,78.57,78.55,78.555,124800000.0
2009-02-13 08:34:00,78.55,78.575,78.545,78.57,75400000.0
2009-02-13 08:35:00,78.57,78.585,78.57,78.57,100800000.0
2009-02-13 08:36:00,78.57,78.59,78.555,78.565,108400000.0
2009-02-13 08:37:00,78.57,78.59,78.56,78.59,74800000.0
2009-02-13 08:38:00,78.59,78.605,78.59,78.595,44400000.0
2009-02-13 08:39:00,78.595,78.595,78.54,78.545,118800000.0
2009-02-13 08:40:00,78.55,78.57,78.545,78.555,113200000.0
2009-02-13 08:41:00,78.545,78.57,78.545,78.55,40800000.0
2009-02-13 08:42:00,78.55,78.585,78.545,78.57,44400000.0
2009-02-13 08:43:00,78.565,78.57,78.535,78.535,41400000.0
2009-02-13 08:44:00,78.54,78.57,78.54,78.57,45600000.0
2009-02-13 08:45:00,78.565,78.57,78.555,78.555,19200000.0
2009-02-13 08:46:00,78.555,78.565,78.555,78.565,66400000.0
2009-02-13 08:47:00,78.565,78.57,78.565,78.57,20400000.0
2009-02-13 08:48:00,78.534,78.561,78.534,78.548,129600000.0
2009-02-13 08:49:00,78.57,78.57,78.57,78.57,7200000.0
2009-02-13 08:50:00,78.565,78.57,78.555,78.565,21600000.0
2009-02-13 08:51:00,78.56,78.565,78.55,78.555,50200000.0
2009-02-13 08:52:00,78.55,78.565,78.55,78.56,32400000.0
2009-02-13 08:53:00,78.555,78.56,78.515,78.515,92400000.0
2009-02-13 08:54:00,78.52,78.52,78.505,78.52,66400000.0
2009-02-13 08:55:00,78.515,78.52,78.505,78.505,97600000.0
2009-02-13 08:56:00,78.51,78.51,78.495,78.495,18000000.0
2009-02-13 08:57:00,78.495,78.505,78.475,78.475,112800000.0
2009-02-13 08:58:00,78.47,78.47,78.46,78.46,73600000.0
2009-02-13 08:59:00,78.465,78.5,78.465,78.5,80800000.0
2009-02-13 09:00:00,78.505,78.51,78.46,78.475,267200000.0
2009-02-13 09:01:00,78.475,78.53,78.475,78.505,154400000.0
2009-02-13 09:02:00,78.505,78.525,78.495,78.51,183200000.0
2009-02-13 09:03:00,78.51,78.515,78.46,78.47,209200000.0
2009-02-13 09:04:00,78.47,78.47,78.46,78.46,43200000.0
2009-02-13 09:05:00,78.47,78.47,78.45,78.47,167000000.0
2009-02-13 09:06:00,78.47,78.48,78.46,78.46,84600000.0
2009-02-13 09:07:00,78.465,78.53,78.46,78.525,218600000.0
2009-02-13 09:08:00,78.525,78.545,78.51,78.525,164400000.0
2009-02-13 09:09:00,78.525,78.54,78.505,78.51,58000000.0
2009-02-13 09:10:00,78.505,78.515,78.46,78.485,238800000.0
2009-02-13 09:11:00,78.48,78.49,78.475,78.475,49600000.0
2009-02-13 09:12:00,78.475,78.49,78.47,78.485,90600000.0
2009-02-13 09:13:00,78.485,78.485,78.43,78.43,55700000.0
2009-02-13 09:14:00,78.47,78.475,78.435,78.475,76100000.0
2009-02-13 09:15:00,78.465,78.505,78.46,78.505,76000000.0
2009-02-13 09:16:00,78.505,78.505,78.475,78.48,76600000.0
2009-02-13 09:17:00,78.48,78.5,78.465,78.485,167600000.0
2009-02-13 09:18:00,78.485,78.505,78.48,78.48,94000000.0
2009-02-13 09:19:00,78.48,78.495,78.475,78.48,70000000.0
2009-02-13 09:20:00,78.475,78.485,78.435,78.47,143000000.0
2009-02-13 09:21:00,78.47,78.495,78.45,78.475,110900000.0
2009-02-13 09:22:00,78.475,78.48,78.45,78.48,265000000.0
2009-02-13 09:23:00,78.48,78.54,78.465,78.535,253400000.0
2009-02-13 09:24:00,78.535,78.545,78.5,78.51,207400000.0
2009-02-13 09:25:00,78.505,78.535,78.5,78.53,121400000.0
2009-02-13 09:26:00,78.525,78.535,78.505,78.535,105600000.0
2009-02-13 09:27:00,78.535,78.56,78.535,78.555,70800000.0
2009-02-13 09:28:00,78.555,78.555,78.515,78.52,95600000.0
2009-02-13 09:29:00,78.525,78.54,78.51,78.51,126800000.0
2009-02-13 09:30:00,78.525,78.56,78.51,78.52,243800000.0
2009-02-13 09:31:00,78.52,78.575,78.52,78.575,216000000.0
2009-02-13 09:32:00,78.58,78.59,78.555,78.565,216600000.0
2009-02-13 09:33:00,78.56,78.585,78.545,78.545,143600000.0
2009-02-13 09:34:00,78.545,78.59,78.545,78.565,159000000.0
2009-02-13 09:35:00,78.565,78.59,78.555,78.585,105000000.0
2009-02-13 09:36:00,78.59,78.63,78.585,78.595,157400000.0
2009-02-13 09:37:00,78.59,78.635,78.585,78.61,194400000.0
2009-02-13 09:38:00,78.61,78.61,78.585,78.59,120200000.0
2009-02-13 09:39:00,78.595,78.595,78.565,78.575,114800000.0
2009-02-13 09:40:00,78.575,78.605,78.575,78.605,58400000.0
2009-02-13 09:41:00,78.6,78.655,78.59,78.65,199200000.0
2009-02-13 09:42:00,78.65,78.705,78.645,78.695,148000000.0
2009-02-13 09:43:00,78.69,78.725,78.69,78.705,157800000.0
2009-02-13 09:44:00,78.705,78.725,78.69,78.7,175400000.0
2009-02-13 09:45:00,78.685,78.795,78.675,78.755,275600000.0
2009-02-13 09:46:00,78.76,78.79,78.715,78.78,245600000.0
2009-02-13 09:47:00,78.78,78.78,78.73,78.73,246000000.0
2009-02-13 09:48:00,78.735,78.735,78.65,78.655,183200000.0
2009-02-13 09:49:00,78.655,78.675,78.645,78.665,93800000.0
2009-02-13 09:50:00,78.665,78.73,78.665,78.715,178000000.0
2009-02-13 09:51:00,78.71,78.72,78.68,78.68,150200000.0
2009-02-13 09:52:00,78.68,78.71,78.68,78.705,135400000.0
2009-02-13 09:53:00,78.705,78.705,78.69,78.695,26400000.0
2009-02-13 09:54:00,78.685,78.685,78.67,78.68,34000000.0
2009-02-13 09:55:00,78.68,78.755,78.68,78.75,165599999.0
2009-02-13 09:56:00,78.755,78.765,78.705,78.72,148000000.0
2009-02-13 09:57:00,78.725,78.77,78.71,78.77,154000000.0
2009-02-13 09:58:00,78.77,78.78,78.765,78.765,49000000.0
2009-02-13 09:59:00,78.765,78.77,78.73,78.735,249000000.0
2009-02-13 10:00:00,78.735,78.82,78.73,78.755,220200000.0
2009-02-13 10:01:00,78.755,78.77,78.665,78.665,154000000.0
2009-02-13 10:02:00,78.66,78.73,78.615,78.72,174800000.0
2009-02-13 10:03:00,78.73,78.735,78.695,78.705,228400000.0
2009-02-13 10:04:00,78.71,78.735,78.7,78.72,130600000.0
2009-02-13 10:05:00,78.72,78.735,78.69,78.69,88000000.0
2009-02-13 10:06:00,78.69,78.715,78.66,78.715,165000000.0
2009-02-13 10:07:00,78.72,78.75,78.64,78.655,249800000.0
2009-02-13 10:08:00,78.65,78.68,78.64,78.64,220200000.0
2009-02-13 10:09:00,78.64,78.65,78.6,78.615,201200000.0
2009-02-13 10:10:00,78.615,78.665,78.615,78.62,309000000.0
2009-02-13 10:11:00,78.615,78.66,78.57,78.57,319200001.0
2009-02-13 10:12:00,78.565,78.585,78.555,78.57,290600000.0
2009-02-13 10:13:00,78.565,78.57,78.54,78.54,221400000.0
2009-02-13 10:14:00,78.54,78.555,78.535,78.545,198800000.0
2009-02-13 10:15:00,78.53,78.545,78.515,78.52,147600000.0
2009-02-13 10:16:00,78.525,78.53,78.48,78.49,217400000.0
2009-02-13 10:17:00,78.49,78.54,78.49,78.54,223000000.0
2009-02-13 10:18:00,78.55,78.555,78.515,78.53,145200000.0
2009-02-13 10:19:00,78.53,78.56,78.525,78.55,125400000.0
2009-02-13 10:20:00,78.545,78.57,78.53,78.55,220400000.0
2009-02-13 10:21:00,78.55,78.595,78.54,78.575,190000000.0
2009-02-13 10:22:00,78.575,78.625,78.565,78.625,337000000.0
2009-02-13 10:23:00,78.625,78.65,78.605,78.65,296600000.0
2009-02-13 10:24:00,78.65,78.68,78.595,78.615,242400000.0
2009-02-13 10:25:00,78.615,78.63,78.61,78.625,92600000.0
2009-02-13 10:26:00,78.625,78.715,78.625,78.69,153400000.0
2009-02-13 10:27:00,78.695,78.85,78.69,78.79,351399999.0
2009-02-13 10:28:00,78.785,78.84,78.76,78.825,296000000.0
2009-02-13 10:29:00,78.82,78.835,78.755,78.78,289800000.0
2009-02-13 10:30:00,78.795,78.815,78.785,78.81,256800001.0
2009-02-13 10:31:00,78.81,78.81,78.735,78.735,208100000.0
2009-02-13 10:32:00,78.735,78.745,78.71,78.735,176000000.0
2009-02-13 10:33:00,78.735,78.755,78.695,78.755,328000000.0
2009-02-13 10:34:00,78.755,78.8,78.755,78.78,261400001.0
2009-02-13 10:35:00,78.775,78.82,78.775,78.81,150400000.0
2009-02-13 10:36:00,78.81,78.81,78.74,78.78,192800000.0
2009-02-13 10:37:00,78.775,78.785,78.76,78.765,139400000.0
2009-02-13 10:38:00,78.765,78.775,78.735,78.735,83600000.0
2009-02-13 10:39:00,78.735,78.735,78.7,78.7,172000000.0
2009-02-13 10:40:00,78.71,78.72,78.7,78.72,197200000.0
2009-02-13 10:41:00,78.715,78.755,78.71,78.75,149600000.0
2009-02-13 10:42:00,78.75,78.845,78.75,78.825,238200000.0
2009-02-13 10:43:00,78.825,78.865,78.815,78.86,259600000.0
2009-02-13 10:44:00,78.855,78.895,78.835,78.84,281100000.0
2009-02-13 10:45:00,78.845,78.885,78.83,78.88,218800000.0
2009-02-13 10:46:00,78.885,78.905,78.875,78.88,220000000.0
2009-02-13 10:47:00,78.885,78.92,78.88,78.88,191400000.0
2009-02-13 10:48:00,78.88,78.89,78.865,78.87,194000000.0
2009-02-13 10:49:00,78.875,78.88,78.82,78.82,156400000.0
2009-02-13 10:50:00,78.82,78.87,78.82,78.84,230600000.0
2009-02-13 10:51:00,78.84,78.85,78.835,78.835,183200000.0
2009-02-13 10:52:00,78.83,78.835,78.815,78.825,131200000.0
2009-02-13 10:53:00,78.825,78.835,78.795,78.795,164000000.0
2009-02-13 10:54:00,78.79,78.79,78.755,78.765,199800000.0
2009-02-13 10:55:00,78.76,78.76,78.71,78.725,144400000.0
2009-02-13 10:56:00,78.725,78.74,78.7,78.715,172200000.0
2009-02-13 10:57:00,78.71,78.715,78.7,78.71,134000000.0
2009-02-13 10:58:00,78.705,78.71,78.68,78.705,161000000.0
2009-02-13 10:59:00,78.705,78.735,78.695,78.73,196000000.0
2009-02-13 11:00:00,78.74,78.745,78.705,78.745,292000000.0
2009-02-13 11:01:00,78.745,78.755,78.74,78.755,95200000.0
2009-02-13 11:02:00,78.745,78.75,78.73,78.73,108600000.0
2009-02-13 11:03:00,78.73,78.735,78.705,78.71,107200000.0
2009-02-13 11:04:00,78.705,78.71,78.6,78.61,192400000.0
2009-02-13 11:05:00,78.6,78.645,78.6,78.625,164800000.0
2009-02-13 11:06:00,78.63,78.68,78.625,78.68,196200000.0
2009-02-13 11:07:00,78.67,78.705,78.66,78.705,252800000.0
2009-02-13 11:08:00,78.7,78.72,78.685,78.715,192200000.0
2009-02-13 11:09:00,78.715,78.785,78.71,78.785,224400000.0
2009-02-13 11:10:00,78.785,78.8,78.77,78.77,133000000.0
2009-02-13 11:11:00,78.775,78.81,78.73,78.805,202200000.0
2009-02-13 11:12:00,78.805,78.815,78.76,78.785,172800000.0
2009-02-13 11:13:00,78.785,78.84,78.785,78.81,188000000.0
2009-02-13 11:14:00,78.81,78.825,78.78,78.78,219800000.0
2009-02-13 11:15:00,78.775,78.775,78.75,78.755,128400000.0
2009-02-13 11:16:00,78.755,78.77,78.74,78.77,128000000.0
2009-02-13 11:17:00,78.775,78.815,78.77,78.81,164400000.0
2009-02-13 11:18:00,78.815,78.815,78.78,78.805,135000000.0
2009-02-13 11:19:00,78.805,78.815,78.77,78.77,158000000.0
2009-02-13 11:20:00,78.77,78.785,78.72,78.735,184400000.0
2009-02-13 11:21:00,78.745,78.775,78.745,78.765,71200000.0
2009-02-13 11:22:00,78.765,78.77,78.765,78.77,19200000.0
2009-02-13 11:23:00,78.77,78.805,78.765,78.795,129600000.0
2009-02-13 11:24:00,78.8,78.865,78.79,78.855,95200000.0
2009-02-13 11:25:00,78.855,78.865,78.825,78.86,126000000.0
2009-02-13 11:26:00,78.86,78.87,78.83,78.835,165000000.0
2009-02-13 11:27:00,78.835,78.85,78.83,78.84,73200000.0
2009-02-13 11:28:00,78.84,78.845,78.82,78.835,73600000.0
2009-02-13 11:29:00,78.835,78.865,78.83,78.865,85600000.0
2009-02-13 11:30:00,78.865,78.885,78.86,78.865,100400000.0
2009-02-13 11:31:00,78.87,78.915,78.87,78.91,194400000.0
2009-02-13 11:32:00,78.9,78.92,78.885,78.895,158400000.0
2009-02-13 11:33:00,78.895,78.895,78.86,78.875,167600000.0
2009-02-13 11:34:00,78.885,78.89,78.865,78.88,123600000.0
2009-02-13 11:35:00,78.885,78.93,78.88,78.93,169600000.0
2009-02-13 11:36:00,78.925,78.935,78.91,78.915,68000000.0
2009-02-13 11:37:00,78.915,78.965,78.91,78.955,118000000.0
2009-02-13 11:38:00,78.955,79.045,78.955,79.045,182400000.0
2009-02-13 11:39:00,79.045,79.065,79.035,79.04,170000000.0
2009-02-13 11:40:00,79.04,79.055,79.025,79.045,200200000.0
2009-02-13 11:41:00,79.04,79.08,79.015,79.08,194400000.0
2009-02-13 11:42:00,79.08,79.08,79.025,79.055,178400000.0
2009-02-13 11:43:00,79.05,79.06,79.02,79.02,216800000.0
2009-02-13 11:44:00,79.02,79.025,78.98,79.02,155600000.0
2009-02-13 11:45:00,79.015,79.05,79.005,79.05,135600000.0
2009-02-13 11:46:00,79.05,79.055,79.035,79.055,93600000.0
2009-02-13 11:47:00,79.055,79.1,79.05,79.085,113200000.0
2009-02-13 11:48:00,79.085,79.13,79.085,79.115,177600000.0
2009-02-13 11:49:00,79.11,79.11,79.015,79.02,171200000.0
2009-02-13 11:50:00,79.025,79.025,78.98,78.995,143400000.0
2009-02-13 11:51:00,79.0,79.0,78.98,78.995,101600000.0
2009-02-13 11:52:00,79.0,79.03,78.995,79.01,187000000.0
2009-02-13 11:53:00,79.01,79.07,79.01,79.045,277400000.0
2009-02-13 11:54:00,79.05,79.075,79.01,79.04,238000000.0
2009-02-13 11:55:00,79.045,79.09,79.04,79.075,206800000.0
2009-02-13 11:56:00,79.075,79.08,79.015,79.025,177200000.0
2009-02-13 11:57:00,79.03,79.035,79.005,79.02,158600000.0
2009-02-13 11:58:00,79.035,79.07,79.015,79.04,213700000.0
2009-02-13 11:59:00,79.045,79.045,79.005,79.005,196600000.0
2009-02-13 12:00:00,79.0,79.005,78.905,78.925,292200000.0
2009-02-13 12:01:00,78.93,78.935,78.885,78.93,198600000.0
2009-02-13 12:02:00,78.925,78.985,78.92,78.945,320400000.0
2009-02-13 12:03:00,78.95,78.99,78.95,78.985,225000000.0
2009-02-13 12:04:00,78.985,79.03,78.985,79.01,175200000.0
2009-02-13 12:05:00,79.01,79.015,78.98,78.995,156800000.0
2009-02-13 12:06:00,78.99,78.995,78.92,78.93,260000000.0
2009-02-13 12:07:00,78.93,78.955,78.915,78.945,156000000.0
2009-02-13 12:08:00,78.945,78.965,78.905,78.91,201000000.0
2009-02-13 12:09:00,78.91,78.925,78.875,78.9,154600000.0
2009-02-13 12:10:00,78.9,78.925,78.88,78.92,171400000.0
2009-02-13 12:11:00,78.915,78.94,78.9,78.93,178400000.0
2009-02-13 12:12:00,78.93,78.93,78.89,78.895,180800000.0
2009-02-13 12:13:00,78.9,78.985,78.9,78.985,173600000.0
2009-02-13 12:14:00,78.985,78.985,78.955,78.96,166000000.0
2009-02-13 12:15:00,78.96,79.005,78.95,78.985,197800000.0
2009-02-13 12:16:00,78.985,78.99,78.975,78.99,120800000.0
2009-02-13 12:17:00,78.99,79.065,78.99,79.005,154400000.0
2009-02-13 12:18:00,79.005,79.025,78.975,79.01,161800000.0
2009-02-13 12:19:00,79.015,79.02,78.955,78.995,160400000.0
2009-02-13 12:20:00,79.0,79.005,78.955,78.955,150000000.0
2009-02-13 12:21:00,78.955,78.96,78.935,78.94,122400000.0
2009-02-13 12:22:00,78.94,78.94,78.915,78.915,67200000.0
2009-02-13 12:23:00,78.915,78.955,78.915,78.94,94200000.0
2009-02-13 12:24:00,78.935,78.96,78.935,78.96,73400000.0
2009-02-13 12:25:00,78.955,78.99,78.95,78.99,106400000.0
2009-02-13 12:26:00,78.99,78.995,78.96,78.965,92000000.0
2009-02-13 12:27:00,78.965,78.98,78.95,78.97,58800000.0
2009-02-13 12:28:00,78.97,79.01,78.97,78.995,120800000.0
2009-02-13 12:29:00,78.995,79.025,78.985,79.025,124800000.0
2009-02-13 12:30:00,79.025,79.03,78.98,78.98,162200000.0
2009-02-13 12:31:00,78.97,79.0,78.97,79.0,226800000.0
2009-02-13 12:32:00,78.99,79.0,78.925,78.93,207500000.0
2009-02-13 12:33:00,78.93,78.95,78.93,78.935,136800000.0
2009-02-13 12:34:00,78.935,78.95,78.93,78.935,125200000.0
2009-02-13 12:35:00,78.945,78.945,78.895,78.91,173600000.0
2009-02-13 12:36:00,78.905,78.935,78.9,78.93,89200000.0
2009-02-13 12:37:00,78.935,79.0,78.935,78.96,151000000.0
2009-02-13 12:38:00,78.965,78.975,78.965,78.975,104600000.0
2009-02-13 12:39:00,78.975,79.005,78.955,78.975,176200000.0
2009-02-13 12:40:00,78.99,78.995,78.96,78.975,172600000.0
2009-02-13 12:41:00,78.975,78.995,78.96,78.975,109600000.0
2009-02-13 12:42:00,78.975,78.985,78.935,78.98,188800000.0
2009-02-13 12:43:00,78.985,78.985,78.955,78.96,134600000.0
2009-02-13 12:44:00,78.96,78.965,78.945,78.965,149200000.0
2009-02-13 12:45:00,78.965,78.965,78.915,78.925,92000000.0
2009-02-13 12:46:00,78.925,78.95,78.885,78.885,119400000.0
2009-02-13 12:47:00,78.89,78.92,78.89,78.92,144400000.0
2009-02-13 12:48:00,78.92,78.925,78.89,78.92,168400000.0
2009-02-13 12:49:00,78.915,78.92,78.905,78.915,48400000.0
2009-02-13 12:50:00,78.915,78.94,78.9,78.94,108800000.0
2009-02-13 12:51:00,78.94,78.955,78.935,78.95,92400000.0
2009-02-13 12:52:00,78.955,78.98,78.945,78.955,134000000.0
2009-02-13 12:53:00,78.955,78.955,78.935,78.945,101600000.0
2009-02-13 12:54:00,78.95,78.955,78.905,78.915,106400000.0
2009-02-13 12:55:00,78.915,78.93,78.915,78.925,52000000.0
2009-02-13 12:56:00,78.925,78.925,78.885,78.895,241600000.0
2009-02-13 12:57:00,78.895,78.91,78.89,78.895,77200000.0
2009-02-13 12:58:00,78.895,78.905,78.87,78.875,157200000.0
2009-02-13 12:59:00,78.87,78.895,78.865,78.88,100000000.0
2009-02-13 13:00:00,78.88,78.88,78.835,78.835,154000000.0
2009-02-13 13:01:00,78.835,78.86,78.83,78.83,163000000.0
2009-02-13 13:02:00,78.835,78.855,78.825,78.835,157400000.0
2009-02-13 13:03:00,78.83,78.845,78.785,78.795,276000000.0
2009-02-13 13:04:00,78.795,78.83,78.77,78.825,235400000.0
2009-02-13 13:05:00,78.83,78.91,78.82,78.895,239200000.0
2009-02-13 13:06:00,78.9,78.905,78.825,78.825,258200000.0
2009-02-13 13:07:00,78.825,78.83,78.75,78.75,233000000.0
2009-02-13 13:08:00,78.745,78.765,78.72,78.74,195200000.0
2009-02-13 13:09:00,78.74,78.8,78.74,78.775,283400000.0
2009-02-13 13:10:00,78.775,78.795,78.755,78.795,123600000.0
2009-02-13 13:11:00,78.785,78.79,78.755,78.78,192600000.0
2009-02-13 13:12:00,78.785,78.83,78.76,78.825,160800000.0
2009-02-13 13:13:00,78.82,78.835,78.81,78.81,174000000.0
2009-02-13 13:14:00,78.81,78.81,78.78,78.805,185200000.0
2009-02-13 13:15:00,78.8,78.83,78.79,78.825,308400000.0
2009-02-13 13:16:00,78.83,78.87,78.825,78.84,133200000.0
2009-02-13 13:17:00,78.835,78.84,78.795,78.8,194200000.0
2009-02-13 13:18:00,78.795,78.82,78.78,78.82,130400000.0
2009-02-13 13:19:00,78.81,78.825,78.795,78.81,173400000.0
2009-02-13 13:20:00,78.81,78.815,78.805,78.81,109200000.0
2009-02-13 13:21:00,78.81,78.83,78.8,78.81,109200000.0
2009-02-13 13:22:00,78.805,78.825,78.805,78.825,117600000.0
2009-02-13 13:23:00,78.83,78.84,78.8,78.8,199800000.0
2009-02-13 13:24:00,78.8,78.84,78.775,78.825,176600000.0
2009-02-13 13:25:00,78.825,78.835,78.8,78.835,218400000.0
2009-02-13 13:26:00,78.835,78.86,78.825,78.85,118000000.0
2009-02-13 13:27:00,78.85,78.85,78.795,78.805,249000000.0
2009-02-13 13:28:00,78.805,78.805,78.785,78.8,127200000.0
2009-02-13 13:29:00,78.805,78.805,78.785,78.79,141000000.0
2009-02-13 13:30:00,78.79,78.81,78.785,78.785,219000000.0
2009-02-13 13:31:00,78.785,78.805,78.785,78.805,147200000.0
2009-02-13 13:32:00,78.8,78.81,78.79,78.8,114400000.0
2009-02-13 13:33:00,78.795,78.805,78.775,78.79,105200000.0
2009-02-13 13:34:00,78.79,78.79,78.77,78.785,68800000.0
2009-02-13 13:35:00,78.785,78.81,78.78,78.81,96000000.0
2009-02-13 13:36:00,78.815,78.83,78.805,78.82,155400000.0
2009-02-13 13:37:00,78.825,78.85,78.805,78.845,98200000.0
2009-02-13 13:38:00,78.845,78.86,78.84,78.84,124000000.0
2009-02-13 13:39:00,78.835,78.84,78.8,78.8,100200000.0
2009-02-13 13:40:00,78.8,78.8,78.795,78.8,32000000.0
2009-02-13 13:41:00,78.795,78.81,78.785,78.8,115400000.0
2009-02-13 13:42:00,78.805,78.805,78.8,78.8,31200000.0
2009-02-13 13:43:00,78.79,78.79,78.735,78.735,135200000.0
2009-02-13 13:44:00,78.735,78.735,78.67,78.675,171600000.0
2009-02-13 13:45:00,78.675,78.695,78.67,78.675,165000000.0
2009-02-13 13:46:00,78.68,78.715,78.68,78.685,180800000.0
2009-02-13 13:47:00,78.68,78.72,78.665,78.7,172200000.0
2009-02-13 13:48:00,78.705,78.725,78.705,78.715,72000000.0
2009-02-13 13:49:00,78.71,78.715,78.67,78.685,170000000.0
2009-02-13 13:50:00,78.685,78.705,78.685,78.695,110800000.0
2009-02-13 13:51:00,78.695,78.705,78.685,78.69,189000000.0
2009-02-13 13:52:00,78.69,78.725,78.685,78.725,208000000.0
2009-02-13 13:53:00,78.725,78.76,78.725,78.76,154200000.0
2009-02-13 13:54:00,78.77,78.805,78.76,78.8,284000000.0
2009-02-13 13:55:00,78.8,78.83,78.79,78.81,179800000.0
2009-02-13 13:56:00,78.815,78.84,78.815,78.83,54400000.0
2009-02-13 13:57:00,78.835,78.835,78.77,78.785,119200000.0
2009-02-13 13:58:00,78.785,78.79,78.765,78.765,70200000.0
2009-02-13 13:59:00,78.77,78.825,78.77,78.79,186800000.0
2009-02-13 14:00:00,78.785,78.81,78.75,78.795,217600000.0
2009-02-13 14:01:00,78.795,78.805,78.745,78.75,131600000.0
2009-02-13 14:02:00,78.76,78.785,78.76,78.785,126200000.0
2009-02-13 14:03:00,78.785,78.79,78.755,78.775,135600000.0
2009-02-13 14:04:00,78.775,78.79,78.755,78.755,150800000.0
2009-02-13 14:05:00,78.76,78.78,78.755,78.775,64800000.0
2009-02-13 14:06:00,78.775,78.775,78.735,78.76,154800000.0
2009-02-13 14:07:00,78.76,78.785,78.75,78.77,102600000.0
2009-02-13 14:08:00,78.765,78.765,78.755,78.76,107600000.0
2009-02-13 14:09:00,78.76,78.77,78.76,78.76,55000000.0
2009-02-13 14:10:00,78.76,78.765,78.76,78.76,44000000.0
2009-02-13 14:11:00,78.76,78.77,78.76,78.77,27800000.0
2009-02-13 14:12:00,78.77,78.77,78.77,78.77,6000000.0
2009-02-13 14:13:00,78.77,78.82,78.77,78.79,158200000.0
2009-02-13 14:14:00,78.795,78.805,78.785,78.805,165800000.0
2009-02-13 14:15:00,78.805,78.835,78.805,78.825,176000000.0
2009-02-13 14:16:00,78.825,78.84,78.775,78.805,219200000.0
2009-02-13 14:17:00,78.815,78.83,78.8,78.825,161200000.0
2009-02-13 14:18:00,78.82,78.82,78.8,78.805,136000000.0
2009-02-13 14:19:00,78.805,78.835,78.805,78.82,170600000.0
2009-02-13 14:20:00,78.815,78.835,78.81,78.82,117800000.0
2009-02-13 14:21:00,78.815,78.845,78.805,78.825,248800000.0
2009-02-13 14:22:00,78.825,78.84,78.785,78.79,156200000.0
2009-02-13 14:23:00,78.79,78.8,78.76,78.795,238000000.0
2009-02-13 14:24:00,78.8,78.815,78.78,78.785,211800000.0
2009-02-13 14:25:00,78.785,78.86,78.78,78.86,173200000.0
2009-02-13 14:26:00,78.86,78.865,78.85,78.855,30400000.0
2009-02-13 14:27:00,78.85,78.85,78.835,78.845,40000000.0
2009-02-13 14:28:00,78.845,78.845,78.825,78.835,117000000.0
2009-02-13 14:29:00,78.84,78.845,78.83,78.835,47600000.0
2009-02-13 14:30:00,78.845,78.85,78.83,78.85,140200000.0
2009-02-13 14:31:00,78.85,78.86,78.83,78.83,98800000.0
2009-02-13 14:32:00,78.83,78.835,78.8,78.8,172200000.0
2009-02-13 14:33:00,78.805,78.835,78.79,78.79,156200000.0
2009-02-13 14:34:00,78.79,78.79,78.725,78.74,257000000.0
2009-02-13 14:35:00,78.745,78.755,78.72,78.74,132400000.0
2009-02-13 14:36:00,78.74,78.76,78.725,78.745,270000000.0
2009-02-13 14:37:00,78.755,78.785,78.745,78.775,124400000.0
2009-02-13 14:38:00,78.775,78.79,78.77,78.785,126800000.0
2009-02-13 14:39:00,78.79,78.795,78.75,78.775,146400000.0
2009-02-13 14:40:00,78.77,78.8,78.76,78.765,152400000.0
2009-02-13 14:41:00,78.77,78.775,78.755,78.765,131400000.0
2009-02-13 14:42:00,78.76,78.765,78.74,78.745,186400000.0
2009-02-13 14:43:00,78.75,78.8,78.75,78.765,293200000.0
2009-02-13 14:44:00,78.76,78.8,78.75,78.795,156000000.0
2009-02-13 14:45:00,78.8,78.8,78.79,78.79,57600000.0
2009-02-13 14:46:00,78.775,78.775,78.655,78.665,236799999.0
2009-02-13 14:47:00,78.67,78.7,78.67,78.69,224700000.0
2009-02-13 14:48:00,78.67,78.69,78.66,78.69,109900000.0
2009-02-13 14:49:00,78.67,78.755,78.665,78.725,253199999.0
2009-02-13 14:50:00,78.725,78.725,78.68,78.69,273800000.0
2009-02-13 14:51:00,78.69,78.7,78.68,78.69,286000000.0
2009-02-13 14:52:00,78.69,78.705,78.645,78.695,237500000.0
2009-02-13 14:53:00,78.705,78.705,78.66,78.665,136400000.0
2009-02-13 14:54:00,78.66,78.68,78.655,78.66,146000000.0
2009-02-13 14:55:00,78.66,78.725,78.645,78.69,202600000.0
2009-02-13 14:56:00,78.685,78.71,78.685,78.7,164200000.0
2009-02-13 14:57:00,78.7,78.71,78.685,78.685,116400000.0
2009-02-13 14:58:00,78.685,78.685,78.645,78.65,100700000.0
2009-02-13 14:59:00,78.645,78.66,78.64,78.655,145600000.0
2009-02-13 15:00:00,78.66,78.66,78.64,78.65,162200000.0
2009-02-13 15:01:00,78.645,78.67,78.645,78.665,87400000.0
2009-02-13 15:02:00,78.665,78.665,78.605,78.605,233000000.0
2009-02-13 15:03:00,78.615,78.62,78.605,78.605,56800000.0
2009-02-13 15:04:00,78.615,78.64,78.61,78.635,151600000.0
2009-02-13 15:05:00,78.635,78.65,78.635,78.64,119600000.0
2009-02-13 15:06:00,78.63,78.64,78.62,78.625,174000000.0
2009-02-13 15:07:00,78.63,78.655,78.615,78.655,107200000.0
2009-02-13 15:08:00,78.65,78.675,78.635,78.665,200200000.0
2009-02-13 15:09:00,78.66,78.68,78.655,78.665,186000000.0
2009-02-13 15:10:00,78.665,78.68,78.665,78.68,118800000.0
2009-02-13 15:11:00,78.685,78.69,78.655,78.67,94400000.0
2009-02-13 15:12:00,78.665,78.695,78.645,78.695,185000000.0
2009-02-13 15:13:00,78.69,78.695,78.665,78.69,192800000.0
2009-02-13 15:14:00,78.69,78.71,78.675,78.71,214400000.0
2009-02-13 15:15:00,78.715,78.76,78.67,78.68,232200000.0
2009-02-13 15:16:00,78.685,78.685,78.655,78.665,206200000.0
2009-02-13 15:17:00,78.66,78.685,78.66,78.675,93600000.0
2009-02-13 15:18:00,78.675,78.675,78.65,78.65,96400000.0
2009-02-13 15:19:00,78.645,78.645,78.625,78.625,84400000.0
2009-02-13 15:20:00,78.63,78.66,78.565,78.565,209200000.0
2009-02-13 15:21:00,78.565,78.66,78.565,78.64,217399999.0
2009-02-13 15:22:00,78.645,78.665,78.615,78.645,141200000.0
2009-02-13 15:23:00,78.64,78.67,78.64,78.665,109600000.0
2009-02-13 15:24:00,78.665,78.735,78.665,78.71,208800000.0
2009-02-13 15:25:00,78.715,78.74,78.71,78.715,163600000.0
2009-02-13 15:26:00,78.715,78.715,78.665,78.675,161600000.0
2009-02-13 15:27:00,78.67,78.67,78.635,78.64,185000000.0
2009-02-13 15:28:00,78.645,78.685,78.63,78.665,174000000.0
2009-02-13 15:29:00,78.67,78.71,78.65,78.71,136400000.0
2009-02-13 15:30:00,78.71,78.75,78.695,78.74,145200000.0
2009-02-13 15:31:00,78.74,78.745,78.69,78.71,143200000.0
2009-02-13 15:32:00,78.715,78.74,78.705,78.715,192800000.0
2009-02-13 15:33:00,78.715,78.73,78.71,78.73,134000000.0
2009-02-13 15:34:00,78.73,78.76,78.73,78.74,202200000.0
2009-02-13 15:35:00,78.735,78.775,78.735,78.76,155400000.0
2009-02-13 15:36:00,78.75,78.765,78.735,78.74,130000000.0
2009-02-13 15:37:00,78.74,78.76,78.725,78.745,156000000.0
2009-02-13 15:38:00,78.75,78.8,78.745,78.8,292000000.0
2009-02-13 15:39:00,78.795,78.825,78.78,78.825,154000000.0
2009-02-13 15:40:00,78.825,78.825,78.755,78.825,251000000.0
2009-02-13 15:41:00,78.83,78.85,78.8,78.82,242800000.0
2009-02-13 15:42:00,78.825,78.83,78.805,78.825,135000000.0
2009-02-13 15:43:00,78.825,78.835,78.81,78.83,220000000.0
2009-02-13 15:44:00,78.83,78.835,78.805,78.805,98800000.0
2009-02-13 15:45:00,78.805,78.815,78.785,78.8,164000000.0
2009-02-13 15:46:00,78.795,78.82,78.755,78.755,236600000.0
2009-02-13 15:47:00,78.75,78.775,78.735,78.755,165600000.0
2009-02-13 15:48:00,78.755,78.755,78.7,78.7,238200000.0
2009-02-13 15:49:00,78.695,78.71,78.65,78.67,249600000.0
2009-02-13 15:50:00,78.67,78.715,78.67,78.715,284600000.0
2009-02-13 15:51:00,78.71,78.755,78.71,78.75,157600000.0
2009-02-13 15:52:00,78.745,78.765,78.73,78.755,202000000.0
2009-02-13 15:53:00,78.76,78.76,78.72,78.72,124000000.0
2009-02-13 15:54:00,78.73,78.75,78.715,78.725,158800000.0
2009-02-13 15:55:00,78.73,78.74,78.695,78.72,161200000.0
2009-02-13 15:56:00,78.725,78.75,78.7,78.705,223600000.0
2009-02-13 15:57:00,78.705,78.715,78.685,78.715,349600000.0
2009-02-13 15:58:00,78.72,78.72,78.705,78.71,139600000.0
2009-02-13 15:59:00,78.71,78.71,78.545,78.57,414400000.0
2009-02-13 16:00:00,78.565,78.58,78.505,78.535,361400000.0
2009-02-13 16:01:00,78.535,78.605,78.525,78.585,217800000.0
2009-02-13 16:02:00,78.59,78.62,78.56,78.615,249600000.0
2009-02-13 16:03:00,78.615,78.645,78.595,78.6,271200000.0
2009-02-13 16:04:00,78.6,78.605,78.545,78.565,328400000.0
2009-02-13 16:05:00,78.565,78.66,78.565,78.66,199600000.0
2009-02-13 16:06:00,78.665,78.73,78.66,78.72,392200000.0
2009-02-13 16:07:00,78.715,78.72,78.655,78.655,368800000.0
2009-02-13 16:08:00,78.645,78.67,78.64,78.65,299600000.0
2009-02-13 16:09:00,78.65,78.665,78.62,78.63,208600000.0
2009-02-13 16:10:00,78.635,78.64,78.58,78.585,238400000.0
2009-02-13 16:11:00,78.585,78.6,78.565,78.565,216400000.0
2009-02-13 16:12:00,78.57,78.63,78.565,78.615,259200000.0
2009-02-13 16:13:00,78.62,78.63,78.56,78.575,277000000.0
2009-02-13 16:14:00,78.575,78.59,78.51,78.51,294400000.0
2009-02-13 16:15:00,78.515,78.52,78.495,78.51,276400000.0
2009-02-13 16:16:00,78.51,78.545,78.5,78.53,209000000.0
2009-02-13 16:17:00,78.53,78.64,78.505,78.605,274800000.0
2009-02-13 16:18:00,78.6,78.63,78.585,78.615,241200000.0
2009-02-13 16:19:00,78.615,78.635,78.59,78.595,186800000.0
2009-02-13 16:20:00,78.595,78.62,78.545,78.62,318400001.0
2009-02-13 16:21:00,78.62,78.62,78.555,78.585,228400000.0
2009-02-13 16:22:00,78.585,78.635,78.58,78.62,229000000.0
2009-02-13 16:23:00,78.62,78.645,78.6,78.64,185600000.0
2009-02-13 16:24:00,78.64,78.685,78.62,78.645,300600000.0
2009-02-13 16:25:00,78.645,78.69,78.615,78.645,217800000.0
2009-02-13 16:26:00,78.66,78.77,78.655,78.715,300000000.0
2009-02-13 16:27:00,78.715,78.76,78.705,78.715,272400000.0
2009-02-13 16:28:00,78.71,78.745,78.705,78.72,286200000.0
2009-02-13 16:29:00,78.72,78.795,78.72,78.745,282000000.0
2009-02-13 16:30:00,78.74,78.84,78.735,78.8,317000000.0
2009-02-13 16:31:00,78.815,78.85,78.72,78.755,317000000.0
2009-02-13 16:32:00,78.75,78.825,78.745,78.805,250800000.0
2009-02-13 16:33:00,78.805,78.805,78.745,78.765,201200000.0
2009-02-13 16:34:00,78.775,78.785,78.695,78.725,215200000.0
2009-02-13 16:35:00,78.725,78.765,78.7,78.765,216600000.0
2009-02-13 16:36:00,78.765,78.765,78.66,78.675,192000000.0
2009-02-13 16:37:00,78.68,78.69,78.635,78.635,240400000.0
2009-02-13 16:38:00,78.63,78.705,78.595,78.66,224000000.0
2009-02-13 16:39:00,78.66,78.68,78.61,78.635,175200000.0
2009-02-13 16:40:00,78.63,78.685,78.62,78.685,208400000.0
2009-02-13 16:41:00,78.68,78.75,78.675,78.75,189200000.0
2009-02-13 16:42:00,78.755,78.765,78.675,78.695,218400000.0
2009-02-13 16:43:00,78.685,78.765,78.685,78.735,255200000.0
2009-02-13 16:44:00,78.73,78.74,78.705,78.715,218600000.0
2009-02-13 16:45:00,78.71,78.745,78.675,78.74,222000000.0
2009-02-13 16:46:00,78.74,78.74,78.695,78.725,199800000.0
2009-02-13 16:47:00,78.725,78.77,78.7,78.72,225800000.0
2009-02-13 16:48:00,78.725,78.76,78.72,78.745,242400000.0
2009-02-13 16:49:00,78.745,78.795,78.745,78.79,272600000.0
2009-02-13 16:50:00,78.785,78.815,78.705,78.75,240600000.0
2009-02-13 16:51:00,78.74,78.775,78.7,78.745,277000000.0
2009-02-13 16:52:00,78.745,78.79,78.735,78.76,181400000.0
2009-02-13 16:53:00,78.76,78.775,78.74,78.765,189100000.0
2009-02-13 16:54:00,78.75,78.755,78.685,78.685,308200000.0
2009-02-13 16:55:00,78.675,78.735,78.675,78.715,281000000.0
2009-02-13 16:56:00,78.73,78.73,78.66,78.68,257000000.0
2009-02-13 16:57:00,78.69,78.74,78.69,78.74,242600000.0
2009-02-13 16:58:00,78.74,78.82,78.735,78.78,292600000.0
2009-02-13 16:59:00,78.78,78.895,78.745,78.875,287200000.0
2009-02-13 17:00:00,78.87,78.92,78.84,78.855,261600000.0
2009-02-13 17:01:00,78.86,78.885,78.825,78.88,246400000.0
2009-02-13 17:02:00,78.885,78.955,78.88,78.94,215000000.0
2009-02-13 17:03:00,78.93,78.935,78.85,78.85,261800000.0
2009-02-13 17:04:00,78.85,78.905,78.835,78.89,250400000.0
2009-02-13 17:05:00,78.895,78.91,78.875,78.88,230599999.0
2009-02-13 17:06:00,78.885,78.965,78.865,78.96,229200000.0
2009-02-13 17:07:00,78.955,78.98,78.92,78.97,251200000.0
2009-02-13 17:08:00,78.97,79.065,78.955,79.06,289800000.0
2009-02-13 17:09:00,79.065,79.095,79.01,79.01,243200000.0
2009-02-13 17:10:00,79.015,79.035,78.985,79.005,280200000.0
2009-02-13 17:11:00,79.0,79.045,79.0,79.045,261000000.0
2009-02-13 17:12:00,79.04,79.065,79.025,79.055,188000000.0
2009-02-13 17:13:00,79.05,79.075,78.995,79.015,244800000.0
2009-02-13 17:14:00,79.02,79.115,79.02,79.1,222200000.0
2009-02-13 17:15:00,79.1,79.115,79.06,79.085,235200000.0
2009-02-13 17:16:00,79.085,79.085,79.025,79.075,185600000.0
2009-02-13 17:17:00,79.07,79.125,79.065,79.125,196200000.0
2009-02-13 17:18:00,79.12,79.145,79.1,79.105,337800000.0
2009-02-13 17:19:00,79.11,79.135,79.095,79.135,307000000.0
2009-02-13 17:20:00,79.14,79.22,79.12,79.215,280600000.0
2009-02-13 17:21:00,79.22,79.22,79.165,79.165,357000000.0
2009-02-13 17:22:00,79.175,79.255,79.175,79.255,256000000.0
2009-02-13 17:23:00,79.26,79.265,79.185,79.205,278800000.0
2009-02-13 17:24:00,79.205,79.235,79.18,79.235,261200000.0
2009-02-13 17:25:00,79.24,79.25,79.19,79.19,163800000.0
2009-02-13 17:26:00,79.19,79.21,79.17,79.175,272400000.0
2009-02-13 17:27:00,79.18,79.225,79.175,79.225,234800000.0
2009-02-13 17:28:00,79.22,79.25,79.185,79.2,236000000.0
2009-02-13 17:29:00,79.2,79.215,79.19,79.21,189000000.0
2009-02-13 17:30:00,79.2,79.275,79.195,79.27,210400000.0
2009-02-13 17:31:00,79.265,79.285,79.23,79.235,244400000.0
2009-02-13 17:32:00,79.245,79.29,79.235,79.275,215200000.0
2009-02-13 17:33:00,79.275,79.32,79.275,79.275,208400000.0
2009-02-13 17:34:00,79.275,79.335,79.275,79.325,273400000.0
2009-02-13 17:35:00,79.33,79.405,79.31,79.405,267400000.0
2009-02-13 17:36:00,79.405,79.44,79.33,79.35,311400000.0
2009-02-13 17:37:00,79.345,79.365,79.29,79.31,266000000.0
2009-02-13 17:38:00,79.315,79.345,79.31,79.32,223400000.0
2009-02-13 17:39:00,79.32,79.36,79.32,79.35,198600000.0
2009-02-13 17:40:00,79.355,79.375,79.34,79.35,142000000.0
2009-02-13 17:41:00,79.34,79.365,79.33,79.33,165800000.0
2009-02-13 17:42:00,79.33,79.35,79.3,79.33,204000000.0
2009-02-13 17:43:00,79.33,79.33,79.25,79.265,213600000.0
2009-02-13 17:44:00,79.26,79.28,79.225,79.23,226400000.0
2009-02-13 17:45:00,79.23,79.235,79.165,79.195,259200000.0
2009-02-13 17:46:00,79.195,79.26,79.19,79.25,216000000.0
2009-02-13 17:47:00,79.25,79.26,79.19,79.19,290600000.0
2009-02-13 17:48:00,79.205,79.265,79.19,79.25,284000000.0
2009-02-13 17:49:00,79.26,79.275,79.235,79.275,256400000.0
2009-02-13 17:50:00,79.275,79.3,79.245,79.285,264400000.0
2009-02-13 17:51:00,79.275,79.285,79.215,79.23,316400000.0
2009-02-13 17:52:00,79.235,79.255,79.195,79.225,244600000.0
2009-02-13 17:53:00,79.225,79.24,79.21,79.235,242000000.0
2009-02-13 17:54:00,79.235,79.235,79.2,79.225,299800000.0
2009-02-13 17:55:00,79.22,79.27,79.215,79.26,234800000.0
2009-02-13 17:56:00,79.255,79.31,79.25,79.29,246800000.0
2009-02-13 17:57:00,79.29,79.305,79.24,79.275,247400000.0
2009-02-13 17:58:00,79.28,79.3,79.275,79.295,208800000.0
2009-02-13 17:59:00,79.3,79.39,79.27,79.36,240400000.0
2009-02-13 18:00:00,79.365,79.365,79.265,79.335,324200000.0
2009-02-13 18:01:00,79.335,79.34,79.235,79.24,207000000.0
2009-02-13 18:02:00,79.245,79.295,79.23,79.295,209400000.0
2009-02-13 18:03:00,79.295,79.315,79.255,79.255,203400000.0
2009-02-13 18:04:00,79.255,79.32,79.24,79.3,245199999.0
2009-02-13 18:05:00,79.3,79.41,79.29,79.41,265600000.0
2009-02-13 18:06:00,79.42,79.43,79.39,79.395,304800000.0
2009-02-13 18:07:00,79.4,79.41,79.375,79.41,167600000.0
2009-02-13 18:08:00,79.41,79.435,79.39,79.39,213000000.0
2009-02-13 18:09:00,79.385,79.415,79.37,79.405,276800000.0
2009-02-13 18:10:00,79.41,79.43,79.4,79.405,271000000.0
2009-02-13 18:11:00,79.405,79.43,79.375,79.42,281400000.0
2009-02-13 18:12:00,79.405,79.43,79.38,79.38,204400000.0
2009-02-13 18:13:00,79.39,79.39,79.335,79.36,153600000.0
2009-02-13 18:14:00,79.36,79.38,79.34,79.34,128400000.0
2009-02-13 18:15:00,79.335,79.345,79.305,79.32,184000000.0
2009-02-13 18:16:00,79.32,79.355,79.25,79.26,296200000.0
2009-02-13 18:17:00,79.255,79.27,79.225,79.27,268600000.0
2009-02-13 18:18:00,79.27,79.29,79.25,79.275,221600000.0
2009-02-13 18:19:00,79.28,79.295,79.25,79.295,188000000.0
2009-02-13 18:20:00,79.29,79.3,79.21,79.21,176400000.0
2009-02-13 18:21:00,79.21,79.215,79.12,79.14,225000000.0
2009-02-13 18:22:00,79.145,79.215,79.145,79.21,214200000.0
2009-02-13 18:23:00,79.21,79.21,79.13,79.19,341000000.0
2009-02-13 18:24:00,79.19,79.215,79.185,79.21,236400000.0
2009-02-13 18:25:00,79.205,79.215,79.175,79.2,360200000.0
2009-02-13 18:26:00,79.2,79.25,79.2,79.24,299000000.0
2009-02-13 18:27:00,79.24,79.245,79.15,79.165,400200000.0
2009-02-13 18:28:00,79.165,79.2,79.15,79.155,335600000.0
2009-02-13 18:29:00,79.16,79.18,79.15,79.18,309600000.0
2009-02-13 18:30:00,79.18,79.235,79.15,79.235,254200000.0
2009-02-13 18:31:00,79.245,79.29,79.235,79.285,240000000.0
2009-02-13 18:32:00,79.285,79.325,79.27,79.325,186400000.0
2009-02-13 18:33:00,79.325,79.335,79.3,79.31,223400000.0
2009-02-13 18:34:00,79.31,79.365,79.29,79.365,187800000.0
2009-02-13 18:35:00,79.36,79.375,79.285,79.315,263400000.0
2009-02-13 18:36:00,79.315,79.36,79.305,79.36,273000000.0
2009-02-13 18:37:00,79.365,79.385,79.29,79.315,253000000.0
2009-02-13 18:38:00,79.32,79.32,79.29,79.305,122200000.0
2009-02-13 18:39:00,79.3,79.365,79.3,79.34,120800000.0
2009-02-13 18:40:00,79.35,79.405,79.34,79.385,179800000.0
2009-02-13 18:41:00,79.37,79.375,79.305,79.32,224600000.0
2009-02-13 18:42:00,79.32,79.32,79.27,79.305,167400000.0
2009-02-13 18:43:00,79.31,79.36,79.305,79.355,125200000.0
2009-02-13 18:44:00,79.355,79.395,79.345,79.375,171600000.0
2009-02-13 18:45:00,79.38,79.44,79.37,79.435,204800000.0
2009-02-13 18:46:00,79.435,79.435,79.4,79.4,144800000.0
2009-02-13 18:47:00,79.4,79.415,79.38,79.395,183400000.0
2009-02-13 18:48:00,79.4,79.43,79.35,79.35,192800001.0
2009-02-13 18:49:00,79.35,79.355,79.295,79.34,243200000.0
2009-02-13 18:50:00,79.335,79.385,79.33,79.345,172400000.0
2009-02-13 18:51:00,79.34,79.35,79.275,79.3,151800000.0
2009-02-13 18:52:00,79.3,79.3,79.255,79.29,314600000.0
2009-02-13 18:53:00,79.285,79.285,79.24,79.28,234200000.0
2009-02-13 18:54:00,79.28,79.315,79.275,79.29,200800000.0
2009-02-13 18:55:00,79.295,79.34,79.25,79.32,282600000.0
2009-02-13 18:56:00,79.32,79.335,79.255,79.275,295800000.0
2009-02-13 18:57:00,79.27,79.32,79.26,79.295,207600000.0
2009-02-13 18:58:00,79.29,79.32,79.29,79.3,169400000.0
2009-02-13 18:59:00,79.295,79.315,79.265,79.265,209600000.0
2009-02-13 19:00:00,79.265,79.345,79.265,79.32,188600000.0
2009-02-13 19:01:00,79.32,79.335,79.28,79.3,204600000.0
2009-02-13 19:02:00,79.29,79.35,79.285,79.345,136000000.0
2009-02-13 19:03:00,79.355,79.395,79.325,79.345,118000000.0
2009-02-13 19:04:00,79.35,79.38,79.3,79.32,88600000.0
2009-02-13 19:05:00,79.33,79.355,79.33,79.335,54000000.0
2009-02-13 19:06:00,79.335,79.37,79.33,79.335,87800000.0
2009-02-13 19:07:00,79.33,79.355,79.31,79.34,116000000.0
2009-02-13 19:08:00,79.335,79.395,79.33,79.385,144400000.0
2009-02-13 19:09:00,79.38,79.38,79.35,79.375,90000000.0
2009-02-13 19:10:00,79.36,79.375,79.33,79.345,88800000.0
2009-02-13 19:11:00,79.35,79.39,79.33,79.37,100800000.0
2009-02-13 19:12:00,79.36,79.36,79.305,79.31,128400000.0
2009-02-13 19:13:00,79.31,79.335,79.275,79.33,170200000.0
2009-02-13 19:14:00,79.335,79.39,79.315,79.355,208800000.0
2009-02-13 19:15:00,79.355,79.36,79.335,79.345,102000000.0
2009-02-13 19:16:00,79.35,79.39,79.35,79.35,122600000.0
2009-02-13 19:17:00,79.36,79.365,79.3,79.32,178800000.0
2009-02-13 19:18:00,79.315,79.36,79.29,79.36,166400000.0
2009-02-13 19:19:00,79.35,79.36,79.345,79.345,66400000.0
2009-02-13 19:20:00,79.34,79.365,79.34,79.34,90000000.0
2009-02-13 19:21:00,79.355,79.37,79.35,79.36,57600000.0
2009-02-13 19:22:00,79.355,79.355,79.31,79.32,162000000.0
2009-02-13 19:23:00,79.32,79.335,79.29,79.335,133600000.0
2009-02-13 19:24:00,79.325,79.35,79.325,79.35,102000000.0
2009-02-13 19:25:00,79.35,79.36,79.33,79.355,99600000.0
2009-02-13 19:26:00,79.36,79.36,79.335,79.335,136400000.0
2009-02-13 19:27:00,79.33,79.375,79.33,79.375,134400000.0
2009-02-13 19:28:00,79.365,79.365,79.33,79.34,109600000.0
2009-02-13 19:29:00,79.335,79.35,79.31,79.335,140000000.0
2009-02-13 19:30:00,79.335,79.34,79.315,79.34,116800000.0
2009-02-13 19:31:00,79.34,79.36,79.315,79.35,120200000.0
2009-02-13 19:32:00,79.35,79.355,79.34,79.35,48000000.0
2009-02-13 19:33:00,79.345,79.345,79.285,79.3,203000000.0
2009-02-13 19:34:00,79.305,79.33,79.305,79.31,187800000.0
2009-02-13 19:35:00,79.32,79.33,79.315,79.325,16200000.0
2009-02-13 19:36:00,79.32,79.345,79.32,79.34,61600000.0
2009-02-13 19:37:00,79.34,79.385,79.335,79.375,104400000.0
2009-02-13 19:38:00,79.375,79.375,79.345,79.36,86000000.0
2009-02-13 19:39:00,79.365,79.44,79.355,79.4,123400000.0
2009-02-13 19:40:00,79.405,79.445,79.395,79.445,85600000.0
2009-02-13 19:41:00,79.44,79.445,79.385,79.385,150200000.0
2009-02-13 19:42:00,79.405,79.41,79.365,79.37,130000000.0
2009-02-13 19:43:00,79.36,79.37,79.335,79.34,85200000.0
2009-02-13 19:44:00,79.34,79.345,79.28,79.285,151600000.0
2009-02-13 19:45:00,79.295,79.295,79.245,79.25,106800000.0
2009-02-13 19:46:00,79.255,79.26,79.245,79.25,40800000.0
2009-02-13 19:47:00,79.25,79.3,79.245,79.29,99600000.0
2009-02-13 19:48:00,79.285,79.315,79.275,79.3,48000000.0
2009-02-13 19:49:00,79.3,79.31,79.275,79.31,78000000.0
2009-02-13 19:50:00,79.305,79.315,79.285,79.3,105600000.0
2009-02-13 19:51:00,79.305,79.305,79.27,79.27,48000000.0
2009-02-13 19:52:00,79.27,79.27,79.235,79.26,139200000.0
2009-02-13 19:53:00,79.245,79.245,79.175,79.175,127200000.0
2009-02-13 19:54:00,79.18,79.185,79.155,79.16,176600000.0
2009-02-13 19:55:00,79.15,79.17,79.135,79.16,143200000.0
2009-02-13 19:56:00,79.165,79.175,79.14,79.16,143200000.0
2009-02-13 19:57:00,79.15,79.15,79.105,79.14,122800000.0
2009-02-13 19:58:00,79.14,79.165,79.13,79.16,132800000.0
2009-02-13 19:59:00,79.155,79.215,79.145,79.19,166800000.0
2009-02-13 20:00:00,79.2,79.225,79.19,79.215,163200000.0
2009-02-13 20:01:00,79.215,79.295,79.215,79.26,165600000.0
2009-02-13 20:02:00,79.255,79.32,79.25,79.31,132800000.0
2009-02-13 20:03:00,79.315,79.325,79.275,79.275,222800000.0
2009-02-13 20:04:00,79.27,79.305,79.26,79.29,220400000.0
2009-02-13 20:05:00,79.295,79.325,79.29,79.305,71600000.0
2009-02-13 20:06:00,79.31,79.335,79.295,79.3,74400000.0
2009-02-13 20:07:00,79.305,79.31,79.29,79.31,62400000.0
2009-02-13 20:08:00,79.3,79.375,79.3,79.33,152800000.0
2009-02-13 20:09:00,79.34,79.36,79.305,79.32,122800000.0
2009-02-13 20:10:00,79.315,79.335,79.31,79.31,73200000.0
2009-02-13 20:11:00,79.31,79.315,79.275,79.29,73200000.0
2009-02-13 20:12:00,79.29,79.3,79.27,79.275,154800000.0
2009-02-13 20:13:00,79.265,79.305,79.265,79.275,165600000.0
2009-02-13 20:14:00,79.275,79.325,79.275,79.295,120400000.0
2009-02-13 20:15:00,79.295,79.345,79.245,79.245,147200000.0
2009-02-13 20:16:00,79.24,79.335,79.235,79.315,109600000.0
2009-02-13 20:17:00,79.32,79.365,79.3,79.35,143800000.0
2009-02-13 20:18:00,79.365,79.39,79.35,79.39,153600000.0
2009-02-13 20:19:00,79.39,79.405,79.32,79.345,180200000.0
2009-02-13 20:20:00,79.345,79.38,79.345,79.36,160600000.0
2009-02-13 20:21:00,79.37,79.41,79.35,79.375,153800000.0
2009-02-13 20:22:00,79.375,79.4,79.35,79.38,130000000.0
2009-02-13 20:23:00,79.37,79.39,79.355,79.365,102800000.0
2009-02-13 20:24:00,79.365,79.37,79.345,79.355,85200000.0
2009-02-13 20:25:00,79.355,79.4,79.355,79.375,117600000.0
2009-02-13 20:26:00,79.375,79.405,79.37,79.405,67200000.0
2009-02-13 20:27:00,79.405,79.405,79.37,79.4,105600000.0
2009-02-13 20:28:00,79.405,79.41,79.375,79.385,48000000.0
2009-02-13 20:29:00,79.39,79.39,79.385,79.385,12000000.0
2009-02-13 20:30:00,79.38,79.415,79.375,79.4,66400000.0
2009-02-13 20:31:00,79.405,79.405,79.35,79.35,106000000.0
2009-02-13 20:32:00,79.355,79.38,79.35,79.37,126200000.0
2009-02-13 20:33:00,79.365,79.39,79.36,79.38,220800000.0
2009-02-13 20:34:00,79.38,79.385,79.37,79.375,74400000.0
2009-02-13 20:35:00,79.38,79.425,79.38,79.4,138000000.0
2009-02-13 20:36:00,79.395,79.4,79.34,79.375,100200000.0
2009-02-13 20:37:00,79.365,79.39,79.35,79.39,79200000.0
2009-02-13 20:38:00,79.385,79.415,79.37,79.385,168800000.0
2009-02-13 20:39:00,79.385,79.39,79.38,79.385,16800000.0
2009-02-13 20:40:00,79.38,79.39,79.38,79.385,74400000.0
2009-02-13 20:41:00,79.39,79.405,79.36,79.385,91000000.0
2009-02-13 20:42:00,79.39,79.39,79.38,79.385,67200000.0
2009-02-13 20:43:00,79.39,79.4,79.385,79.39,67200000.0
2009-02-13 20:44:00,79.385,79.425,79.385,79.41,180600000.0
2009-02-13 20:45:00,79.405,79.455,79.4,79.445,162800000.0
2009-02-13 20:46:00,79.435,79.435,79.385,79.415,175800000.0
2009-02-13 20:47:00,79.415,79.44,79.41,79.42,159200000.0
2009-02-13 20:48:00,79.425,79.465,79.42,79.455,122400000.0
2009-02-13 20:49:00,79.465,79.495,79.45,79.47,205000000.0
2009-02-13 20:50:00,79.435,79.46,79.41,79.44,87600000.0
2009-02-13 20:51:00,79.44,79.46,79.43,79.46,104000000.0
2009-02-13 20:52:00,79.46,79.47,79.415,79.43,149200000.0
2009-02-13 20:53:00,79.43,79.44,79.41,79.42,140600000.0
2009-02-13 20:54:00,79.425,79.43,79.385,79.395,128000000.0
2009-02-13 20:55:00,79.395,79.4,79.375,79.385,82800000.0
2009-02-13 20:56:00,79.39,79.41,79.335,79.36,151200000.0
2009-02-13 20:57:00,79.355,79.405,79.355,79.395,116400000.0
2009-02-13 20:58:00,79.4,79.41,79.38,79.385,132000000.0
2009-02-13 20:59:00,79.395,79.395,79.335,79.38,202800000.0
2009-02-13 21:00:00,79.38,79.45,79.37,79.445,108000000.0
2009-02-13 21:01:00,79.44,79.45,79.375,79.385,143600000.0
2009-02-13 21:02:00,79.39,79.42,79.38,79.415,191200000.0
2009-02-13 21:03:00,79.425,79.435,79.39,79.395,75600000.0
2009-02-13 21:04:00,79.4,79.42,79.355,79.365,104400000.0
2009-02-13 21:05:00,79.37,79.37,79.28,79.285,189600000.0
2009-02-13 21:06:00,79.285,79.35,79.285,79.33,121200000.0
2009-02-13 21:07:00,79.33,79.365,79.33,79.355,144000000.0
2009-02-13 21:08:00,79.35,79.375,79.33,79.335,96000000.0
2009-02-13 21:09:00,79.34,79.355,79.325,79.345,79200000.0
2009-02-13 21:10:00,79.355,79.37,79.345,79.345,68400000.0
2009-02-13 21:11:00,79.34,79.39,79.335,79.38,121200000.0
2009-02-13 21:12:00,79.375,79.39,79.34,79.375,126000000.0
2009-02-13 21:13:00,79.375,79.385,79.335,79.345,151600000.0
2009-02-13 21:14:00,79.35,79.36,79.305,79.305,140400000.0
2009-02-13 21:15:00,79.305,79.32,79.23,79.23,186000000.0
2009-02-13 21:16:00,79.23,79.265,79.23,79.245,206400000.0
2009-02-13 21:17:00,79.24,79.27,79.205,79.245,188200000.0
2009-02-13 21:18:00,79.245,79.325,79.22,79.31,158400000.0
2009-02-13 21:19:00,79.31,79.32,79.28,79.315,148800000.0
2009-02-13 21:20:00,79.31,79.355,79.285,79.285,133200000.0
2009-02-13 21:21:00,79.28,79.325,79.275,79.305,139600000.0
2009-02-13 21:22:00,79.305,79.315,79.265,79.265,68400000.0
2009-02-13 21:23:00,79.26,79.26,79.225,79.255,111600000.0
2009-02-13 21:24:00,79.26,79.26,79.23,79.23,134400000.0
2009-02-13 21:25:00,79.235,79.27,79.235,79.26,94800000.0
2009-02-13 21:26:00,79.255,79.295,79.245,79.28,110400000.0
2009-02-13 21:27:00,79.28,79.31,79.27,79.3,112800000.0
2009-02-13 21:28:00,79.295,79.305,79.275,79.29,116400000.0
2009-02-13 21:29:00,79.29,79.295,79.25,79.295,148400000.0
2009-02-13 21:30:00,79.3,79.31,79.25,79.285,148400000.0
2009-02-13 21:31:00,79.28,79.29,79.265,79.265,94800000.0
2009-02-13 21:32:00,79.275,79.315,79.265,79.3,115600000.0
2009-02-13 21:33:00,79.305,79.305,79.265,79.295,111600000.0
2009-02-13 21:34:00,79.295,79.3,79.27,79.3,50400000.0
2009-02-13 21:35:00,79.305,79.31,79.29,79.29,98400000.0
2009-02-13 21:36:00,79.295,79.295,79.28,79.285,40800000.0
2009-02-13 21:37:00,79.285,79.33,79.285,79.305,124800000.0
2009-02-13 21:38:00,79.31,79.335,79.31,79.31,92400000.0
2009-02-13 21:39:00,79.31,79.315,79.275,79.29,82800000.0
2009-02-13 21:40:00,79.29,79.33,79.29,79.305,148000000.0
2009-02-13 21:41:00,79.31,79.31,79.29,79.29,64000000.0
2009-02-13 21:42:00,79.3,79.31,79.3,79.3,42000000.0
2009-02-13 21:43:00,79.3,79.31,79.295,79.305,57600000.0
2009-02-13 21:44:00,79.31,79.315,79.295,79.3,43200000.0
2009-02-13 21:45:00,79.295,79.295,79.195,79.22,91600000.0
2009-02-13 21:46:00,79.21,79.27,79.21,79.27,77200000.0
2009-02-13 21:47:00,79.26,79.27,79.24,79.24,48000000.0
2009-02-13 21:48:00,79.24,79.255,79.24,79.24,24000000.0
2009-02-13 21:49:00,79.22,79.24,79.22,79.235,26400000.0
2009-02-13 21:50:00,79.235,79.24,79.19,79.22,68400000.0
2009-02-13 21:51:00,79.215,79.25,79.21,79.25,91200000.0
2009-02-13 21:52:00,79.245,79.265,79.225,79.24,124800000.0
2009-02-13 21:53:00,79.25,79.3,79.245,79.295,64800000.0
2009-02-13 21:54:00,79.305,79.31,79.28,79.295,137200000.0
2009-02-13 21:55:00,79.295,79.32,79.265,79.3,143200000.0
2009-02-13 21:56:00,79.29,79.305,79.275,79.29,95200000.0
2009-02-13 21:57:00,79.31,79.33,79.255,79.26,148000000.0
2009-02-13 21:58:00,79.255,79.285,79.25,79.285,102400000.0
2009-02-13 21:59:00,79.29,79.31,79.29,79.31,74400000.0
2009-02-13 22:00:00,79.31,79.34,79.295,79.335,142800000.0
2009-02-13 22:01:00,79.34,79.34,79.24,79.285,211000000.0
2009-02-13 22:02:00,79.29,79.295,79.26,79.265,67200000.0
2009-02-13 22:03:00,79.26,79.28,79.23,79.28,52800000.0
2009-02-13 22:04:00,79.29,79.305,79.28,79.3,30000000.0
2009-02-13 22:05:00,79.305,79.315,79.295,79.295,55200000.0
2009-02-13 22:06:00,79.295,79.295,79.275,79.275,72000000.0
2009-02-13 22:07:00,79.265,79.275,79.23,79.255,139200000.0
2009-02-13 22:08:00,79.255,79.29,79.24,79.285,112800000.0
2009-02-13 22:09:00,79.28,79.285,79.26,79.275,98800000.0
2009-02-13 22:10:00,79.275,79.29,79.275,79.28,67200000.0
2009-02-13 22:11:00,79.275,79.29,79.26,79.28,106800000.0
2009-02-13 22:12:00,79.28,79.285,79.235,79.255,57600000.0
2009-02-13 22:13:00,79.255,79.285,79.25,79.27,96000000.0
2009-02-13 22:14:00,79.27,79.3,79.265,79.265,64000000.0
2009-02-13 22:15:00,79.27,79.27,79.235,79.255,145200000.0
2009-02-13 22:16:00,79.25,79.26,79.23,79.235,91200000.0
2009-02-13 22:17:00,79.235,79.25,79.23,79.235,85200000.0
2009-02-13 22:18:00,79.235,79.24,79.215,79.215,105600000.0
2009-02-13 22:19:00,79.215,79.23,79.205,79.205,69600000.0
2009-02-13 22:20:00,79.205,79.205,79.145,79.18,126000000.0
2009-02-13 22:21:00,79.185,79.19,79.16,79.175,121600000.0
2009-02-13 22:22:00,79.185,79.185,79.155,79.16,129600000.0
2009-02-13 22:23:00,79.16,79.175,79.16,79.165,48000000.0
2009-02-13 22:24:00,79.17,79.18,79.165,79.17,102800000.0
2009-02-13 22:25:00,79.175,79.225,79.175,79.215,95200000.0
2009-02-13 22:26:00,79.215,79.215,79.205,79.215,18000000.0
2009-02-13 22:27:00,79.21,79.22,79.205,79.205,40000000.0
2009-02-13 22:28:00,79.205,79.235,79.2,79.235,63600000.0
2009-02-13 22:29:00,79.24,79.255,79.235,79.235,65200000.0
2009-02-13 22:30:00,79.23,79.24,79.215,79.215,75200000.0
2009-02-13 22:31:00,79.22,79.27,79.215,79.24,112400000.0
2009-02-13 22:32:00,79.235,79.24,79.205,79.22,45200000.0
2009-02-13 22:33:00,79.22,79.235,79.22,79.225,50000000.0
2009-02-13 22:34:00,79.23,79.27,79.22,79.23,115600000.0
2009-02-13 22:35:00,79.225,79.23,79.225,79.225,11600000.0
2009-02-13 22:36:00,79.235,79.24,79.185,79.19,79200000.0
2009-02-13 22:37:00,79.19,79.195,79.165,79.185,50800000.0
2009-02-13 22:38:00,79.195,79.22,79.18,79.22,43400000.0
2009-02-13 22:39:00,79.215,79.225,79.19,79.19,82000000.0
2009-02-13 22:40:00,79.19,79.19,79.155,79.16,64800000.0
2009-02-13 22:41:00,79.16,79.205,79.16,79.205,81600000.0
2009-02-13 22:42:00,79.2,79.2,79.145,79.16,113200000.0
2009-02-13 22:43:00,79.16,79.17,79.145,79.15,88800000.0
2009-02-13 22:44:00,79.145,79.19,79.145,79.175,163200000.0
2009-02-13 22:45:00,79.17,79.18,79.125,79.125,107200000.0
2009-02-13 22:46:00,79.13,79.155,79.13,79.145,102400000.0
2009-02-13 22:47:00,79.15,79.205,79.145,79.185,66000000.0
2009-02-13 22:48:00,79.185,79.19,79.145,79.18,49600000.0
2009-02-13 22:49:00,79.18,79.195,79.175,79.19,63600000.0
2009-02-13 22:50:00,79.205,79.265,79.205,79.215,34400000.0
2009-02-13 22:51:00,79.215,79.235,79.21,79.23,50600000.0
2009-02-13 22:52:00,79.235,79.25,79.235,79.245,38000000.0
2009-02-13 22:53:00,79.245,79.255,79.24,79.24,49200000.0
2009-02-13 22:54:00,79.24,79.245,79.235,79.24,105600000.0
2009-02-13 22:55:00,79.24,79.265,79.235,79.25,29600000.0
2009-02-13 22:56:00,79.245,79.245,79.24,79.24,60000000.0
2009-02-13 22:57:00,79.245,79.255,79.23,79.23,134000000.0
2009-02-13 22:58:00,79.225,79.24,79.215,79.235,64000000.0
2009-02-13 22:59:00,79.235,79.245,79.23,79.24,56400000.0
2009-02-13 23:00:00,79.235,79.24,79.22,79.22,52000000.0
2009-02-13 23:01:00,79.22,79.23,79.21,79.21,21600000.0
2009-02-13 23:02:00,79.205,79.21,79.165,79.18,101400000.0
2009-02-13 23:03:00,79.17,79.225,79.17,79.215,71000000.0
2009-02-13 23:04:00,79.21,79.22,79.205,79.21,67200000.0
2009-02-13 23:05:00,79.21,79.22,79.18,79.185,28800000.0
2009-02-13 23:06:00,79.185,79.195,79.165,79.18,56200000.0
2009-02-13 23:07:00,79.18,79.185,79.155,79.155,47000000.0
2009-02-13 23:08:00,79.155,79.155,79.125,79.135,75600000.0
2009-02-13 23:09:00,79.135,79.17,79.135,79.155,104400000.0
2009-02-13 23:10:00,79.145,79.155,79.135,79.135,81400000.0
2009-02-13 23:11:00,79.135,79.145,79.135,79.145,27600000.0
2009-02-13 23:12:00,79.16,79.16,79.14,79.15,61600000.0
2009-02-13 23:13:00,79.15,79.155,79.105,79.11,117000000.0
2009-02-13 23:14:00,79.12,79.12,79.1,79.1,62400000.0
2009-02-13 23:15:00,79.12,79.14,79.12,79.135,67200000.0
2009-02-13 23:16:00,79.135,79.165,79.1,79.155,77800000.0
2009-02-13 23:17:00,79.14,79.145,79.14,79.145,10800000.0
2009-02-13 23:18:00,79.14,79.145,79.11,79.115,114200000.0
2009-02-13 23:19:00,79.115,79.155,79.115,79.125,40800000.0
2009-02-13 23:20:00,79.125,79.15,79.115,79.13,94400000.0
2009-02-13 23:21:00,79.13,79.13,79.115,79.115,19200000.0
2009-02-13 23:22:00,79.095,79.133,79.08,79.099,112000000.0
2009-02-13 23:23:00,79.115,79.115,79.075,79.09,30400000.0
2009-02-13 23:24:00,79.095,79.11,79.09,79.11,74400000.0
2009-02-13 23:25:00,79.105,79.11,79.095,79.11,13200000.0
2009-02-13 23:26:00,79.125,79.155,79.125,79.155,20400000.0
2009-02-13 23:27:00,79.15,79.155,79.135,79.155,19200000.0
2009-02-13 23:28:00,79.155,79.155,79.155,79.155,7200000.0
2009-02-13 23:29:00,79.14,79.155,79.125,79.15,91200000.0
2009-02-13 23:30:00,79.15,79.195,79.14,79.18,36000000.0
2009-02-13 23:31:00,79.18,79.18,79.175,79.175,2400000.0
2009-02-13 23:32:00,79.175,79.185,79.15,79.18,38400000.0
2009-02-13 23:33:00,79.185,79.19,79.185,79.185,13200000.0
2009-02-13 23:34:00,79.185,79.195,79.16,79.17,18000000.0
2009-02-13 23:35:00,79.165,79.185,79.165,79.185,24000000.0
2009-02-13 23:36:00,79.19,79.215,79.115,79.205,76800000.0
2009-02-13 23:37:00,79.2,79.225,79.185,79.2,47600000.0
2009-02-13 23:38:00,79.215,79.24,79.2,79.2,38400000.0
2009-02-13 23:39:00,79.195,79.285,79.195,79.22,137600000.0
2009-02-13 23:40:00,79.205,79.265,79.195,79.2,73600000.0
2009-02-13 23:41:00,79.2,79.24,79.19,79.22,37000000.0
2009-02-13 23:42:00,79.22,79.225,79.22,79.22,10400000.0
2009-02-13 23:43:00,79.215,79.22,79.215,79.215,21600000.0
2009-02-13 23:44:00,79.21,79.21,79.18,79.185,82800000.0
2009-02-13 23:45:00,79.195,79.22,79.19,79.22,43600000.0
2009-02-13 23:46:00,79.23,79.23,79.205,79.21,46400000.0
2009-02-13 23:47:00,79.215,79.225,79.205,79.225,43200000.0
2009-02-13 23:48:00,79.225,79.225,79.18,79.205,66400000.0
2009-02-13 23:49:00,79.205,79.235,79.115,79.15,108600000.0
2009-02-13 23:50:00,79.175,79.2,79.125,79.15,70000000.0
2009-02-13 23:51:00,79.145,79.155,79.145,79.145,6000000.0
2009-02-13 23:52:00,79.135,79.135,79.08,79.11,9600000.0
2009-02-13 23:53:00,79.115,79.115,79.095,79.1,10800000.0
2009-02-13 23:54:00,79.1,79.115,79.055,79.065,66600000.0
2009-02-13 23:55:00,79.075,79.1,79.025,79.06,44400000.0
2009-02-13 23:56:00,79.07,79.08,79.06,79.08,28800000.0
2009-02-13 23:57:00,79.065,79.125,79.06,79.11,28600000.0
2009-02-13 23:58:00,79.115,79.145,79.095,79.12,13200000.0
2009-02-13 23:59:00,79.12,79.165,79.09,79.095,16800000.0
2009-02-16 00:00:00,78.684,78.712,78.667,78.688,184200000.0
2009-02-16 00:01:00,78.685,78.699,78.674,78.679,210800000.0
2009-02-16 00:02:00,78.695,78.695,78.69,78.695,7200000.0
2009-02-16 00:03:00,78.695,78.7,78.69,78.7,4800000.0
2009-02-16 00:04:00,78.695,78.7,78.685,78.7,7200000.0
2009-02-16 00:05:00,78.71,78.75,78.7,78.725,37200000.0
2009-02-16 00:06:00,78.72,78.76,78.72,78.74,10800000.0
2009-02-16 00:07:00,78.74,78.74,78.74,78.74,2400000.0
2009-02-16 00:08:00,78.745,78.805,78.745,78.805,20400000.0
2009-02-16 00:09:00,78.81,78.865,78.805,78.865,32400000.0
2009-02-16 00:10:00,78.875,78.91,78.87,78.89,18000000.0
2009-02-16 00:11:00,78.91,78.91,78.865,78.885,35600000.0
2009-02-16 00:12:00,78.885,78.99,78.885,78.99,40400000.0
2009-02-16 00:13:00,78.985,79.01,78.975,78.985,33600000.0
2009-02-16 00:14:00,78.98,79.035,78.965,79.035,46800000.0
2009-02-16 00:15:00,79.035,79.05,79.03,79.05,29000000.0
2009-02-16 00:16:00,79.05,79.07,78.995,78.995,26600000.0
2009-02-16 00:17:00,79.0,79.01,79.0,79.005,3600000.0
2009-02-16 00:18:00,78.995,79.02,78.995,79.02,13200000.0
2009-02-16 00:19:00,79.035,79.04,78.98,79.025,33600000.0
2009-02-16 00:20:00,79.02,79.02,79.015,79.015,2400000.0
2009-02-16 00:21:00,79.108,79.108,79.0,79.04,29600000.0
2009-02-16 00:22:00,79.035,79.045,79.03,79.04,6000000.0
2009-02-16 00:23:00,79.093,79.123,79.01,79.02,26800000.0
2009-02-16 00:24:00,79.035,79.035,79.0,79.01,14400000.0
2009-02-16 00:25:00,78.995,79.03,78.995,79.03,26400000.0
2009-02-16 00:26:00,79.02,79.02,78.995,79.02,18000000.0
2009-02-16 00:27:00,79.025,79.025,78.995,78.995,18000000.0
2009-02-16 00:28:00,79.0,79.005,78.98,78.995,22800000.0
2009-02-16 00:29:00,78.99,78.99,78.97,78.975,24000000.0
2009-02-16 00:30:00,78.97,78.97,78.85,78.85,80400000.0
2009-02-16 00:31:00,78.86,78.905,78.78,78.845,97600000.0
2009-02-16 00:32:00,78.845,78.9,78.81,78.875,60000000.0
2009-02-16 00:33:00,78.87,78.895,78.835,78.855,90000000.0
2009-02-16 00:34:00,78.855,78.86,78.83,78.84,74400000.0
2009-02-16 00:35:00,78.835,78.835,78.83,78.83,16800000.0
2009-02-16 00:36:00,78.815,78.83,78.815,78.83,24400000.0
2009-02-16 00:37:00,78.83,78.865,78.83,78.85,21200000.0
2009-02-16 00:38:00,78.855,78.86,78.845,78.85,19600000.0
2009-02-16 00:39:00,78.84,78.85,78.825,78.85,7200000.0
2009-02-16 00:40:00,78.85,78.85,78.815,78.815,18000000.0
2009-02-16 00:41:00,78.82,78.83,78.815,78.825,27600000.0
2009-02-16 00:42:00,78.82,78.825,78.82,78.825,15200000.0
2009-02-16 00:43:00,78.845,78.845,78.825,78.825,15200000.0
2009-02-16 00:44:00,78.825,78.825,78.825,78.825,17600000.0
2009-02-16 00:45:00,78.825,78.92,78.825,78.875,52400000.0
2009-02-16 00:46:00,78.885,78.935,78.885,78.905,26400000.0
2009-02-16 00:47:00,78.91,78.915,78.82,78.85,89600000.0
2009-02-16 00:48:00,78.85,78.885,78.82,78.83,162800000.0
2009-02-16 00:49:00,78.825,78.835,78.825,78.825,60800000.0
2009-02-16 00:50:00,78.83,78.835,78.83,78.835,6000000.0
2009-02-16 00:51:00,78.835,78.835,78.83,78.835,19200000.0
2009-02-16 00:52:00,78.835,78.84,78.83,78.835,20400000.0
2009-02-16 00:53:00,78.835,78.835,78.835,78.835,8400000.0
2009-02-16 00:54:00,78.835,78.835,78.81,78.825,38400000.0
2009-02-16 00:55:00,78.835,78.865,78.83,78.85,77200000.0
2009-02-16 00:56:00,78.85,78.85,78.825,78.835,84000000.0
2009-02-16 00:57:00,78.84,78.86,78.84,78.86,20800000.0
2009-02-16 00:58:00,78.86,78.865,78.835,78.865,62800000.0
2009-02-16 00:59:00,78.87,78.875,78.87,78.875,25600000.0
2009-02-16 01:00:00,78.88,78.92,78.87,78.92,83200000.0
2009-02-16 01:01:00,78.92,78.92,78.89,78.92,78800000.0
2009-02-16 01:02:00,78.92,78.92,78.87,78.89,68400000.0
2009-02-16 01:03:00,78.89,78.89,78.87,78.885,25200000.0
2009-02-16 01:04:00,78.885,78.885,78.81,78.83,67600000.0
2009-02-16 01:05:00,78.83,78.835,78.82,78.82,52800000.0
2009-02-16 01:06:00,78.8,78.8,78.735,78.755,100400000.0
2009-02-16 01:07:00,78.76,78.775,78.71,78.71,102000000.0
2009-02-16 01:08:00,78.715,78.725,78.67,78.705,162800000.0
2009-02-16 01:09:00,78.71,78.71,78.675,78.685,139200000.0
2009-02-16 01:10:00,78.685,78.685,78.665,78.665,43200000.0
2009-02-16 01:11:00,78.67,78.7,78.65,78.67,176000000.0
2009-02-16 01:12:00,78.67,78.72,78.645,78.645,105600000.0
2009-02-16 01:13:00,78.645,78.695,78.645,78.655,139600000.0
2009-02-16 01:14:00,78.65,78.655,78.65,78.655,51600000.0
2009-02-16 01:15:00,78.65,78.67,78.635,78.65,60800000.0
2009-02-16 01:16:00,78.65,78.65,78.595,78.61,66000000.0
2009-02-16 01:17:00,78.62,78.66,78.62,78.64,84000000.0
2009-02-16 01:18:00,78.635,78.635,78.58,78.6,137600000.0
2009-02-16 01:19:00,78.61,78.615,78.605,78.61,109200000.0
2009-02-16 01:20:00,78.61,78.615,78.61,78.615,33600000.0
2009-02-16 01:21:00,78.62,78.635,78.61,78.615,27600000.0
2009-02-16 01:22:00,78.615,78.635,78.605,78.625,36000000.0
2009-02-16 01:23:00,78.63,78.72,78.63,78.69,71600000.0
2009-02-16 01:24:00,78.69,78.69,78.645,78.655,67200000.0
2009-02-16 01:25:00,78.655,78.7,78.655,78.67,98400000.0
2009-02-16 01:26:00,78.675,78.71,78.675,78.685,87600000.0
2009-02-16 01:27:00,78.69,78.715,78.675,78.675,47200000.0
2009-02-16 01:28:00,78.685,78.705,78.66,78.675,46000000.0
2009-02-16 01:29:00,78.685,78.69,78.67,78.68,26400000.0
2009-02-16 01:30:00,78.685,78.695,78.675,78.685,37600000.0
2009-02-16 01:31:00,78.69,78.7,78.685,78.69,63600000.0
2009-02-16 01:32:00,78.69,78.72,78.685,78.705,56400000.0
2009-02-16 01:33:00,78.705,78.725,78.705,78.715,44400000.0
2009-02-16 01:34:00,78.72,78.785,78.71,78.785,66400000.0
2009-02-16 01:35:00,78.78,78.865,78.78,78.85,133200000.0
2009-02-16 01:36:00,78.85,78.87,78.825,78.85,134800000.0
2009-02-16 01:37:00,78.85,78.85,78.805,78.835,76400000.0
2009-02-16 01:38:00,78.83,78.83,78.795,78.8,57600000.0
2009-02-16 01:39:00,78.81,78.815,78.755,78.755,90000000.0
2009-02-16 01:40:00,78.755,78.77,78.735,78.745,147200000.0
2009-02-16 01:41:00,78.745,78.78,78.745,78.765,68400000.0
2009-02-16 01:42:00,78.765,78.785,78.765,78.765,65600000.0
2009-02-16 01:43:00,78.765,78.785,78.765,78.775,70800000.0
2009-02-16 01:44:00,78.775,78.79,78.77,78.775,83200000.0
2009-02-16 01:45:00,78.775,78.825,78.775,78.805,64000000.0
2009-02-16 01:46:00,78.8,78.85,78.8,78.82,63000000.0
2009-02-16 01:47:00,78.825,78.845,78.82,78.845,74400000.0
2009-02-16 01:48:00,78.845,78.86,78.845,78.86,42400000.0
2009-02-16 01:49:00,78.86,78.87,78.84,78.865,94400000.0
2009-02-16 01:50:00,78.86,78.87,78.79,78.81,170400000.0
2009-02-16 01:51:00,78.805,78.805,78.685,78.72,239000000.0
2009-02-16 01:52:00,78.72,78.72,78.64,78.655,215600000.0
2009-02-16 01:53:00,78.66,78.715,78.66,78.685,179600000.0
2009-02-16 01:54:00,78.685,78.72,78.68,78.68,100400000.0
2009-02-16 01:55:00,78.68,78.695,78.675,78.695,63400000.0
2009-02-16 01:56:00,78.705,78.725,78.605,78.645,139200000.0
2009-02-16 01:57:00,78.645,78.665,78.635,78.665,133200000.0
2009-02-16 01:58:00,78.67,78.68,78.635,78.645,74400000.0
2009-02-16 01:59:00,78.625,78.645,78.595,78.595,539400003.0
2009-02-16 02:00:00,78.6,78.63,78.59,78.61,90600000.0
2009-02-16 02:01:00,78.605,78.65,78.605,78.62,105800000.0
2009-02-16 02:02:00,78.625,78.725,78.625,78.69,171200000.0
2009-02-16 02:03:00,78.69,78.745,78.69,78.725,115200000.0
2009-02-16 02:04:00,78.725,78.745,78.685,78.74,133800000.0
2009-02-16 02:05:00,78.735,78.74,78.69,78.71,129400000.0
2009-02-16 02:06:00,78.715,78.715,78.65,78.655,72400000.0
2009-02-16 02:07:00,78.66,78.66,78.575,78.585,128400000.0
2009-02-16 02:08:00,78.585,78.585,78.525,78.535,244000000.0
2009-02-16 02:09:00,78.54,78.58,78.525,78.575,213600000.0
2009-02-16 02:10:00,78.575,78.615,78.575,78.605,40800000.0
2009-02-16 02:11:00,78.61,78.64,78.61,78.61,111400000.0
2009-02-16 02:12:00,78.605,78.61,78.575,78.585,89600000.0
2009-02-16 02:13:00,78.58,78.605,78.58,78.58,60000000.0
2009-02-16 02:14:00,78.575,78.605,78.57,78.605,72600000.0
2009-02-16 02:15:00,78.61,78.615,78.605,78.615,33600000.0
2009-02-16 02:16:00,78.61,78.68,78.61,78.675,157400000.0
2009-02-16 02:17:00,78.675,78.695,78.665,78.68,193400000.0
2009-02-16 02:18:00,78.68,78.78,78.68,78.77,281000000.0
2009-02-16 02:19:00,78.77,78.86,78.76,78.805,184200000.0
2009-02-16 02:20:00,78.805,78.895,78.805,78.885,457200000.0
2009-02-16 02:21:00,78.895,78.925,78.89,78.915,160400000.0
2009-02-16 02:22:00,78.915,78.915,78.85,78.855,162000000.0
2009-02-16 02:23:00,78.86,78.87,78.845,78.845,54600000.0
2009-02-16 02:24:00,78.84,78.865,78.82,78.825,142400000.0
2009-02-16 02:25:00,78.83,78.845,78.765,78.775,218200000.0
2009-02-16 02:26:00,78.775,78.79,78.75,78.755,157800000.0
2009-02-16 02:27:00,78.755,78.76,78.725,78.73,218800000.0
2009-02-16 02:28:00,78.725,78.735,78.705,78.715,92400000.0
2009-02-16 02:29:00,78.71,78.715,78.705,78.71,69000000.0
2009-02-16 02:30:00,78.715,78.725,78.71,78.71,53600000.0
2009-02-16 02:31:00,78.715,78.715,78.705,78.705,24000000.0
2009-02-16 02:32:00,78.7,78.71,78.675,78.7,168400000.0
2009-02-16 02:33:00,78.695,78.735,78.695,78.725,100800000.0
2009-02-16 02:34:00,78.72,78.74,78.715,78.74,79600000.0
2009-02-16 02:35:00,78.745,78.75,78.73,78.74,40800000.0
2009-02-16 02:36:00,78.74,78.75,78.705,78.75,182200000.0
2009-02-16 02:37:00,78.745,78.79,78.74,78.78,108000000.0
2009-02-16 02:38:00,78.775,78.835,78.775,78.83,184600000.0
2009-02-16 02:39:00,78.835,78.85,78.795,78.8,129800000.0
2009-02-16 02:40:00,78.805,78.825,78.805,78.805,50400000.0
2009-02-16 02:41:00,78.8,78.82,78.795,78.82,60000000.0
2009-02-16 02:42:00,78.825,78.835,78.805,78.815,128800000.0
2009-02-16 02:43:00,78.81,78.81,78.765,78.77,213000000.0
2009-02-16 02:44:00,78.76,78.785,78.73,78.785,153600000.0
2009-02-16 02:45:00,78.785,78.795,78.76,78.76,121600000.0
2009-02-16 02:46:00,78.76,78.76,78.745,78.75,142600000.0
2009-02-16 02:47:00,78.75,78.775,78.75,78.775,71200000.0
2009-02-16 02:48:00,78.775,78.79,78.77,78.785,84000000.0
2009-02-16 02:49:00,78.775,78.785,78.755,78.77,86400000.0
2009-02-16 02:50:00,78.765,78.765,78.73,78.75,80400000.0
2009-02-16 02:51:00,78.755,78.76,78.735,78.755,75600000.0
2009-02-16 02:52:00,78.76,78.76,78.7,78.7,66400000.0
2009-02-16 02:53:00,78.7,78.705,78.69,78.69,45600000.0
2009-02-16 02:54:00,78.7,78.7,78.635,78.66,180000000.0
2009-02-16 02:55:00,78.66,78.675,78.6,78.615,207000000.0
2009-02-16 02:56:00,78.615,78.64,78.595,78.635,145400000.0
2009-02-16 02:57:00,78.625,78.625,78.53,78.54,289800000.0
2009-02-16 02:58:00,78.54,78.595,78.535,78.55,233800000.0
2009-02-16 02:59:00,78.545,78.62,78.545,78.62,126400000.0
2009-02-16 03:00:00,78.62,78.625,78.56,78.595,174800000.0
2009-02-16 03:01:00,78.6,78.625,78.585,78.615,144600000.0
2009-02-16 03:02:00,78.62,78.655,78.59,78.59,213400000.0
2009-02-16 03:03:00,78.59,78.6,78.57,78.58,151000000.0
2009-02-16 03:04:00,78.58,78.595,78.56,78.575,158800000.0
2009-02-16 03:05:00,78.575,78.595,78.57,78.595,57600000.0
2009-02-16 03:06:00,78.6,78.645,78.6,78.63,103200000.0
2009-02-16 03:07:00,78.635,78.665,78.635,78.655,76200000.0
2009-02-16 03:08:00,78.655,78.655,78.615,78.62,66400000.0
2009-02-16 03:09:00,78.615,78.615,78.6,78.61,49800000.0
2009-02-16 03:10:00,78.615,78.635,78.61,78.63,72400000.0
2009-02-16 03:11:00,78.635,78.64,78.63,78.64,14400000.0
2009-02-16 03:12:00,78.65,78.655,78.63,78.65,45000000.0
2009-02-16 03:13:00,78.645,78.655,78.645,78.65,15600000.0
2009-02-16 03:14:00,78.65,78.655,78.645,78.655,23400000.0
2009-02-16 03:15:00,78.665,78.685,78.665,78.67,43200000.0
2009-02-16 03:16:00,78.675,78.695,78.67,78.695,67200000.0
2009-02-16 03:17:00,78.685,78.695,78.685,78.69,26600000.0
2009-02-16 03:18:00,78.68,78.69,78.68,78.69,21600000.0
2009-02-16 03:19:00,78.695,78.705,78.69,78.7,30000000.0
2009-02-16 03:20:00,78.705,78.74,78.695,78.74,238200000.0
2009-02-16 03:21:00,78.745,78.76,78.74,78.755,85800000.0
2009-02-16 03:22:00,78.76,78.765,78.755,78.76,36000000.0
2009-02-16 03:23:00,78.76,78.76,78.74,78.745,143200000.0
2009-02-16 03:24:00,78.745,78.78,78.745,78.78,107400000.0
2009-02-16 03:25:00,78.79,78.79,78.775,78.78,28800000.0
2009-02-16 03:26:00,78.785,78.79,78.765,78.77,33000000.0
2009-02-16 03:27:00,78.77,78.775,78.76,78.76,21000000.0
2009-02-16 03:28:00,78.755,78.765,78.745,78.745,43800000.0
2009-02-16 03:29:00,78.75,78.755,78.745,78.75,26400000.0
2009-02-16 03:30:00,78.75,78.75,78.725,78.725,17400000.0
2009-02-16 03:31:00,78.715,78.715,78.695,78.695,43400000.0
2009-02-16 03:32:00,78.69,78.69,78.65,78.65,115600000.0
2009-02-16 03:33:00,78.65,78.67,78.65,78.67,90800000.0
2009-02-16 03:34:00,78.67,78.675,78.665,78.67,51400000.0
2009-02-16 03:35:00,78.67,78.67,78.67,78.67,16800000.0
2009-02-16 03:36:00,78.67,78.675,78.66,78.67,37600000.0
2009-02-16 03:37:00,78.665,78.67,78.655,78.665,72000000.0
2009-02-16 03:38:00,78.66,78.66,78.645,78.655,36000000.0
2009-02-16 03:39:00,78.66,78.675,78.66,78.675,9600000.0
2009-02-16 03:40:00,78.67,78.705,78.67,78.705,86600000.0
2009-02-16 03:41:00,78.7,78.735,78.7,78.735,52200000.0
2009-02-16 03:42:00,78.73,78.73,78.705,78.71,21600000.0
2009-02-16 03:43:00,78.715,78.725,78.715,78.725,28800000.0
2009-02-16 03:44:00,78.73,78.755,78.73,78.745,83199999.0
2009-02-16 03:45:00,78.74,78.75,78.735,78.735,42600000.0
2009-02-16 03:46:00,78.735,78.745,78.715,78.73,124800000.0
2009-02-16 03:47:00,78.735,78.74,78.725,78.73,28800000.0
2009-02-16 03:48:00,78.735,78.77,78.735,78.76,73200000.0
2009-02-16 03:49:00,78.76,78.76,78.75,78.75,32400000.0
2009-02-16 03:50:00,78.75,78.755,78.75,78.75,50400000.0
2009-02-16 03:51:00,78.755,78.76,78.74,78.74,64800000.0
2009-02-16 03:52:00,78.74,78.77,78.74,78.765,60000000.0
2009-02-16 03:53:00,78.755,78.755,78.745,78.745,30400000.0
2009-02-16 03:54:00,78.735,78.735,78.69,78.7,131600000.0
2009-02-16 03:55:00,78.705,78.715,78.64,78.645,176000000.0
2009-02-16 03:56:00,78.635,78.665,78.635,78.665,142200000.0
2009-02-16 03:57:00,78.665,78.665,78.655,78.66,88000000.0
2009-02-16 03:58:00,78.66,78.665,78.64,78.655,77800000.0
2009-02-16 03:59:00,78.66,78.66,78.645,78.655,47600000.0
2009-02-16 04:00:00,78.655,78.665,78.65,78.65,61200000.0
2009-02-16 04:01:00,78.65,78.655,78.62,78.62,178800000.0
2009-02-16 04:02:00,78.62,78.63,78.6,78.605,132000000.0
2009-02-16 04:03:00,78.61,78.61,78.58,78.6,95600000.0
2009-02-16 04:04:00,78.6,78.6,78.555,78.56,158200000.0
2009-02-16 04:05:00,78.565,78.565,78.52,78.525,234800000.0
2009-02-16 04:06:00,78.525,78.525,78.5,78.515,171600000.0
2009-02-16 04:07:00,78.52,78.53,78.505,78.525,176400000.0
2009-02-16 04:08:00,78.53,78.545,78.525,78.535,105000000.0
2009-02-16 04:09:00,78.535,78.54,78.535,78.535,31200000.0
2009-02-16 04:10:00,78.54,78.59,78.54,78.585,125400000.0
2009-02-16 04:11:00,78.585,78.595,78.58,78.585,80400000.0
2009-02-16 04:12:00,78.585,78.59,78.575,78.575,76800000.0
2009-02-16 04:13:00,78.575,78.59,78.565,78.59,126400000.0
2009-02-16 04:14:00,78.585,78.585,78.55,78.555,91600000.0
2009-02-16 04:15:00,78.555,78.565,78.545,78.555,202400000.0
2009-02-16 04:16:00,78.55,78.56,78.53,78.54,165600000.0
2009-02-16 04:17:00,78.54,78.545,78.52,78.545,92400000.0
2009-02-16 04:18:00,78.535,78.545,78.51,78.52,55800000.0
2009-02-16 04:19:00,78.515,78.535,78.515,78.535,27600000.0
2009-02-16 04:20:00,78.54,78.54,78.5,78.51,98400000.0
2009-02-16 04:21:00,78.515,78.52,78.445,78.47,175600000.0
2009-02-16 04:22:00,78.465,78.49,78.455,78.47,131600000.0
2009-02-16 04:23:00,78.465,78.475,78.455,78.465,92400000.0
2009-02-16 04:24:00,78.47,78.485,78.46,78.465,110400000.0
2009-02-16 04:25:00,78.47,78.48,78.47,78.475,96000000.0
2009-02-16 04:26:00,78.475,78.485,78.46,78.47,62400000.0
2009-02-16 04:27:00,78.47,78.485,78.455,78.475,199600000.0
2009-02-16 04:28:00,78.475,78.535,78.47,78.51,155000000.0
2009-02-16 04:29:00,78.51,78.54,78.51,78.53,81600000.0
2009-02-16 04:30:00,78.53,78.535,78.51,78.525,75600000.0
2009-02-16 04:31:00,78.52,78.535,78.515,78.535,84400000.0
2009-02-16 04:32:00,78.53,78.535,78.525,78.525,76800000.0
2009-02-16 04:33:00,78.525,78.525,78.52,78.525,18000000.0
2009-02-16 04:34:00,78.525,78.53,78.525,78.53,14400000.0
2009-02-16 04:35:00,78.53,78.54,78.51,78.51,130800000.0
2009-02-16 04:36:00,78.515,78.525,78.495,78.5,138000000.0
2009-02-16 04:37:00,78.495,78.505,78.495,78.505,30200000.0
2009-02-16 04:38:00,78.51,78.53,78.51,78.515,112800000.0
2009-02-16 04:39:00,78.52,78.52,78.51,78.51,43200000.0
2009-02-16 04:40:00,78.515,78.545,78.515,78.545,48000000.0
2009-02-16 04:41:00,78.55,78.55,78.53,78.535,34800000.0
2009-02-16 04:42:00,78.535,78.56,78.53,78.56,70200000.0
2009-02-16 04:43:00,78.555,78.56,78.54,78.545,27600000.0
2009-02-16 04:44:00,78.54,78.54,78.525,78.53,21000000.0
2009-02-16 04:45:00,78.53,78.565,78.52,78.545,159000000.0
2009-02-16 04:46:00,78.54,78.54,78.53,78.54,69200000.0
2009-02-16 04:47:00,78.54,78.54,78.54,78.54,31200000.0
2009-02-16 04:48:00,78.54,78.545,78.54,78.54,45600000.0
2009-02-16 04:49:00,78.545,78.545,78.54,78.54,16800000.0
2009-02-16 04:50:00,78.535,78.535,78.515,78.515,40800000.0
2009-02-16 04:51:00,78.52,78.52,78.515,78.515,19200000.0
2009-02-16 04:52:00,78.505,78.525,78.505,78.52,36000000.0
2009-02-16 04:53:00,78.525,78.525,78.525,78.525,9600000.0
2009-02-16 04:54:00,78.52,78.52,78.505,78.505,19200000.0
2009-02-16 04:55:00,78.5,78.505,78.495,78.495,28800000.0
2009-02-16 04:56:00,78.49,78.49,78.49,78.49,19200000.0
2009-02-16 04:57:00,78.49,78.505,78.49,78.5,48000000.0
2009-02-16 04:58:00,78.505,78.505,78.485,78.485,26400000.0
2009-02-16 04:59:00,78.48,78.485,78.48,78.485,7200000.0
2009-02-16 05:00:00,78.485,78.495,78.485,78.495,36000000.0
2009-02-16 05:01:00,78.49,78.495,78.475,78.475,29200000.0
2009-02-16 05:02:00,78.485,78.505,78.475,78.475,65200000.0
2009-02-16 05:03:00,78.475,78.475,78.47,78.47,12000000.0
2009-02-16 05:04:00,78.47,78.5,78.47,78.5,78800000.0
2009-02-16 05:05:00,78.5,78.5,78.5,78.5,7200000.0
2009-02-16 05:06:00,78.495,78.495,78.49,78.49,28800000.0
2009-02-16 05:07:00,78.49,78.495,78.485,78.49,43200000.0
2009-02-16 05:08:00,78.485,78.505,78.485,78.49,63600000.0
2009-02-16 05:09:00,78.495,78.505,78.48,78.505,60800000.0
2009-02-16 05:10:00,78.51,78.53,78.505,78.53,60000000.0
2009-02-16 05:11:00,78.52,78.54,78.515,78.535,64800000.0
2009-02-16 05:12:00,78.545,78.545,78.53,78.545,51600000.0
2009-02-16 05:13:00,78.54,78.56,78.54,78.545,51200000.0
2009-02-16 05:14:00,78.55,78.59,78.55,78.565,77000000.0
2009-02-16 05:15:00,78.56,78.57,78.555,78.555,33600000.0
2009-02-16 05:16:00,78.555,78.555,78.525,78.54,96400000.0
2009-02-16 05:17:00,78.54,78.54,78.53,78.53,33200000.0
2009-02-16 05:18:00,78.525,78.525,78.52,78.52,13200000.0
2009-02-16 05:19:00,78.52,78.525,78.515,78.52,40000000.0
2009-02-16 05:20:00,78.515,78.52,78.5,78.51,62200000.0
2009-02-16 05:21:00,78.51,78.51,78.51,78.51,15600000.0
2009-02-16 05:22:00,78.515,78.515,78.51,78.51,28800000.0
2009-02-16 05:23:00,78.515,78.515,78.515,78.515,7200000.0
2009-02-16 05:24:00,78.515,78.515,78.505,78.51,31200000.0
2009-02-16 05:25:00,78.51,78.51,78.495,78.505,64000000.0
2009-02-16 05:26:00,78.51,78.515,78.505,78.515,28800000.0
2009-02-16 05:27:00,78.515,78.54,78.515,78.54,72800000.0
2009-02-16 05:28:00,78.54,78.545,78.54,78.54,15600000.0
2009-02-16 05:29:00,78.535,78.535,78.53,78.53,7200000.0
2009-02-16 05:30:00,78.525,78.535,78.525,78.535,16000000.0
2009-02-16 05:31:00,78.53,78.53,78.52,78.52,12000000.0
2009-02-16 05:32:00,78.52,78.525,78.505,78.51,44000000.0
2009-02-16 05:33:00,78.51,78.52,78.51,78.52,132200000.0
2009-02-16 05:34:00,78.52,78.535,78.52,78.535,52000000.0
2009-02-16 05:35:00,78.535,78.535,78.52,78.52,21600000.0
2009-02-16 05:36:00,78.525,78.555,78.525,78.555,117800000.0
2009-02-16 05:37:00,78.56,78.59,78.555,78.59,109200000.0
2009-02-16 05:38:00,78.59,78.595,78.585,78.59,138800000.0
2009-02-16 05:39:00,78.595,78.595,78.59,78.59,18400000.0
2009-02-16 05:40:00,78.59,78.6,78.58,78.59,42400000.0
2009-02-16 05:41:00,78.59,78.59,78.565,78.58,72000000.0
2009-02-16 05:42:00,78.575,78.59,78.575,78.58,58400000.0
2009-02-16 05:43:00,78.58,78.6,78.58,78.585,28800000.0
2009-02-16 05:44:00,78.59,78.59,78.58,78.585,45600000.0
2009-02-16 05:45:00,78.585,78.585,78.565,78.565,43200000.0
2009-02-16 05:46:00,78.565,78.57,78.565,78.565,14400000.0
2009-02-16 05:47:00,78.565,78.59,78.565,78.585,31200000.0
2009-02-16 05:48:00,78.59,78.59,78.58,78.59,55200000.0
2009-02-16 05:49:00,78.595,78.6,78.59,78.6,36000000.0
2009-02-16 05:50:00,78.6,78.6,78.59,78.595,54000000.0
2009-02-16 05:51:00,78.595,78.605,78.585,78.585,64400000.0
2009-02-16 05:52:00,78.585,78.585,78.585,78.585,10800000.0
2009-02-16 05:53:00,78.585,78.59,78.58,78.58,57600000.0
2009-02-16 05:54:00,78.575,78.585,78.575,78.575,55600000.0
2009-02-16 05:55:00,78.58,78.585,78.575,78.585,28800000.0
2009-02-16 05:56:00,78.59,78.59,78.58,78.585,38800000.0
2009-02-16 05:57:00,78.59,78.595,78.585,78.59,40800000.0
2009-02-16 05:58:00,78.595,78.595,78.59,78.59,24000000.0
2009-02-16 05:59:00,78.59,78.59,78.59,78.59,16800000.0
2009-02-16 06:00:00,78.595,78.6,78.595,78.6,19200000.0
2009-02-16 06:01:00,78.6,78.61,78.59,78.595,54600000.0
2009-02-16 06:02:00,78.6,78.6,78.595,78.595,14400000.0
2009-02-16 06:03:00,78.59,78.59,78.565,78.57,28000000.0
2009-02-16 06:04:00,78.575,78.575,78.555,78.555,28800000.0
2009-02-16 06:05:00,78.555,78.565,78.555,78.565,22800000.0
2009-02-16 06:06:00,78.57,78.59,78.57,78.58,54400000.0
2009-02-16 06:07:00,78.585,78.585,78.585,78.585,9600000.0
2009-02-16 06:08:00,78.59,78.59,78.575,78.585,44400000.0
2009-02-16 06:09:00,78.58,78.585,78.565,78.57,38800000.0
2009-02-16 06:10:00,78.565,78.565,78.555,78.56,24000000.0
2009-02-16 06:11:00,78.555,78.565,78.545,78.555,83200000.0
2009-02-16 06:12:00,78.56,78.58,78.555,78.58,66000000.0
2009-02-16 06:13:00,78.585,78.585,78.58,78.58,10800000.0
2009-02-16 06:14:00,78.58,78.58,78.565,78.57,16800000.0
2009-02-16 06:15:00,78.57,78.57,78.565,78.565,13200000.0
2009-02-16 06:16:00,78.565,78.565,78.555,78.555,28800000.0
2009-02-16 06:17:00,78.56,78.57,78.545,78.57,61200000.0
2009-02-16 06:18:00,78.57,78.57,78.555,78.56,48800000.0
2009-02-16 06:19:00,78.555,78.575,78.555,78.575,58400000.0
2009-02-16 06:20:00,78.575,78.575,78.56,78.575,40800000.0
2009-02-16 06:21:00,78.575,78.6,78.56,78.585,101600000.0
2009-02-16 06:22:00,78.58,78.585,78.525,78.54,301600000.0
2009-02-16 06:23:00,78.54,78.54,78.53,78.54,126200000.0
2009-02-16 06:24:00,78.535,78.57,78.53,78.57,279200000.0
2009-02-16 06:25:00,78.57,78.58,78.565,78.57,178400000.0
2009-02-16 06:26:00,78.58,78.605,78.58,78.6,64800000.0
2009-02-16 06:27:00,78.6,78.605,78.6,78.6,9600000.0
2009-02-16 06:28:00,78.6,78.605,78.59,78.595,57600000.0
2009-02-16 06:29:00,78.595,78.6,78.59,78.595,52800000.0
2009-02-16 06:30:00,78.595,78.605,78.595,78.605,50400000.0
2009-02-16 06:31:00,78.605,78.62,78.605,78.615,60000000.0
2009-02-16 06:32:00,78.615,78.615,78.545,78.56,136600000.0
2009-02-16 06:33:00,78.56,78.575,78.505,78.505,123600000.0
2009-02-16 06:34:00,78.505,78.535,78.48,78.53,130000000.0
2009-02-16 06:35:00,78.525,78.535,78.525,78.535,66000000.0
2009-02-16 06:36:00,78.535,78.565,78.535,78.55,109200000.0
2009-02-16 06:37:00,78.555,78.56,78.52,78.535,69200000.0
2009-02-16 06:38:00,78.545,78.545,78.545,78.545,9600000.0
2009-02-16 06:39:00,78.54,78.545,78.54,78.54,16800000.0
2009-02-16 06:40:00,78.54,78.545,78.535,78.54,26400000.0
2009-02-16 06:41:00,78.54,78.545,78.535,78.535,16800000.0
2009-02-16 06:42:00,78.535,78.535,78.535,78.535,21600000.0
2009-02-16 06:43:00,78.53,78.535,78.53,78.535,7200000.0
2009-02-16 06:44:00,78.53,78.53,78.515,78.52,57600000.0
2009-02-16 06:45:00,78.515,78.53,78.51,78.525,28800000.0
2009-02-16 06:46:00,78.53,78.535,78.51,78.515,43600000.0
2009-02-16 06:47:00,78.515,78.515,78.5,78.505,25800000.0
2009-02-16 06:48:00,78.51,78.515,78.5,78.51,81000000.0
2009-02-16 06:49:00,78.515,78.545,78.51,78.545,86400000.0
2009-02-16 06:50:00,78.545,78.555,78.525,78.53,80800000.0
2009-02-16 06:51:00,78.52,78.54,78.52,78.54,45600000.0
2009-02-16 06:52:00,78.54,78.54,78.53,78.53,19200000.0
2009-02-16 06:53:00,78.535,78.545,78.535,78.545,21600000.0
2009-02-16 06:54:00,78.545,78.55,78.525,78.55,29200000.0
2009-02-16 06:55:00,78.545,78.545,78.54,78.545,16800000.0
2009-02-16 06:56:00,78.545,78.545,78.52,78.525,76800000.0
2009-02-16 06:57:00,78.52,78.545,78.52,78.535,58200000.0
2009-02-16 06:58:00,78.545,78.58,78.535,78.575,75600000.0
2009-02-16 06:59:00,78.575,78.595,78.575,78.585,114400000.0
2009-02-16 07:00:00,78.59,78.6,78.585,78.585,100000000.0
2009-02-16 07:01:00,78.58,78.58,78.545,78.555,90000000.0
2009-02-16 07:02:00,78.555,78.56,78.55,78.55,32400000.0
2009-02-16 07:03:00,78.55,78.555,78.55,78.55,16800000.0
2009-02-16 07:04:00,78.55,78.55,78.53,78.53,87400000.0
2009-02-16 07:05:00,78.535,78.58,78.53,78.575,183600000.0
2009-02-16 07:06:00,78.575,78.59,78.575,78.59,38400000.0
2009-02-16 07:07:00,78.59,78.59,78.585,78.59,32800000.0
2009-02-16 07:08:00,78.595,78.625,78.59,78.59,95200000.0
2009-02-16 07:09:00,78.59,78.59,78.575,78.58,62400000.0
2009-02-16 07:10:00,78.58,78.58,78.58,78.58,4800000.0
2009-02-16 07:11:00,78.585,78.59,78.58,78.59,16800000.0
2009-02-16 07:12:00,78.59,78.59,78.59,78.59,4800000.0
2009-02-16 07:13:00,78.595,78.595,78.585,78.59,28800000.0
2009-02-16 07:14:00,78.595,78.595,78.585,78.59,36000000.0
2009-02-16 07:15:00,78.59,78.595,78.565,78.565,52000000.0
2009-02-16 07:16:00,78.565,78.57,78.565,78.57,8400000.0
2009-02-16 07:17:00,78.575,78.575,78.57,78.57,9600000.0
2009-02-16 07:18:00,78.57,78.575,78.57,78.575,67200000.0
2009-02-16 07:19:00,78.575,78.575,78.555,78.555,143000000.0
2009-02-16 07:20:00,78.555,78.56,78.55,78.56,47600000.0
2009-02-16 07:21:00,78.555,78.555,78.555,78.555,17400000.0
2009-02-16 07:22:00,78.555,78.555,78.555,78.555,4800000.0
2009-02-16 07:23:00,78.555,78.555,78.555,78.555,43200000.0
2009-02-16 07:24:00,78.565,78.575,78.56,78.575,49800000.0
2009-02-16 07:25:00,78.575,78.575,78.575,78.575,2400000.0
2009-02-16 07:26:00,78.575,78.575,78.575,78.575,2400000.0
2009-02-16 07:27:00,78.58,78.655,78.58,78.655,123600000.0
2009-02-16 07:28:00,78.655,78.655,78.63,78.63,96000000.0
2009-02-16 07:29:00,78.625,78.645,78.62,78.635,73600000.0
2009-02-16 07:30:00,78.63,78.63,78.625,78.63,38400000.0
2009-02-16 07:31:00,78.63,78.645,78.625,78.625,111800000.0
2009-02-16 07:32:00,78.625,78.625,78.625,78.625,9600000.0
2009-02-16 07:33:00,78.62,78.63,78.62,78.63,72000000.0
2009-02-16 07:34:00,78.625,78.63,78.615,78.63,51600000.0
2009-02-16 07:35:00,78.625,78.63,78.625,78.625,12000000.0
2009-02-16 07:36:00,78.62,78.62,78.59,78.59,45800000.0
2009-02-16 07:37:00,78.585,78.62,78.575,78.595,157000000.0
2009-02-16 07:38:00,78.595,78.63,78.59,78.63,79600000.0
2009-02-16 07:39:00,78.62,78.65,78.605,78.635,198000000.0
2009-02-16 07:40:00,78.65,78.67,78.63,78.67,141600000.0
2009-02-16 07:41:00,78.665,78.665,78.625,78.655,85200000.0
2009-02-16 07:42:00,78.655,78.66,78.625,78.63,84000000.0
2009-02-16 07:43:00,78.63,78.66,78.625,78.64,89600000.0
2009-02-16 07:44:00,78.64,78.645,78.635,78.645,22800000.0
2009-02-16 07:45:00,78.66,78.665,78.63,78.66,76800000.0
2009-02-16 07:46:00,78.66,78.66,78.645,78.645,112000000.0
2009-02-16 07:47:00,78.645,78.65,78.645,78.65,34800000.0
2009-02-16 07:48:00,78.65,78.65,78.645,78.645,24000000.0
2009-02-16 07:49:00,78.65,78.66,78.64,78.64,42000000.0
2009-02-16 07:50:00,78.635,78.64,78.635,78.64,16800000.0
2009-02-16 07:51:00,78.645,78.645,78.645,78.645,19200000.0
2009-02-16 07:52:00,78.645,78.645,78.615,78.615,50400000.0
2009-02-16 07:53:00,78.62,78.62,78.615,78.62,16800000.0
2009-02-16 07:54:00,78.62,78.62,78.58,78.595,73600000.0
2009-02-16 07:55:00,78.58,78.58,78.56,78.58,117400000.0
2009-02-16 07:56:00,78.59,78.6,78.585,78.585,48000000.0
2009-02-16 07:57:00,78.59,78.595,78.59,78.59,52800000.0
2009-02-16 07:58:00,78.595,78.61,78.59,78.59,40000000.0
2009-02-16 07:59:00,78.6,78.62,78.595,78.615,84200000.0
2009-02-16 08:00:00,78.615,78.625,78.615,78.625,96000000.0
2009-02-16 08:01:00,78.62,78.62,78.6,78.6,107200000.0
2009-02-16 08:02:00,78.605,78.625,78.605,78.625,65600000.0
2009-02-16 08:03:00,78.625,78.625,78.585,78.585,95400000.0
2009-02-16 08:04:00,78.585,78.585,78.52,78.52,115000000.0
2009-02-16 08:05:00,78.52,78.57,78.51,78.52,132000000.0
2009-02-16 08:06:00,78.54,78.56,78.51,78.51,67200000.0
2009-02-16 08:07:00,78.53,78.54,78.495,78.505,174400000.0
2009-02-16 08:08:00,78.51,78.52,78.495,78.52,115200000.0
2009-02-16 08:09:00,78.52,78.525,78.515,78.515,72400000.0
2009-02-16 08:10:00,78.52,78.525,78.52,78.525,14800000.0
2009-02-16 08:11:00,78.525,78.55,78.52,78.54,58800000.0
2009-02-16 08:12:00,78.545,78.545,78.53,78.535,44400000.0
2009-02-16 08:13:00,78.535,78.55,78.535,78.55,64800000.0
2009-02-16 08:14:00,78.55,78.555,78.545,78.555,48600000.0
2009-02-16 08:15:00,78.555,78.59,78.55,78.59,62400000.0
2009-02-16 08:16:00,78.585,78.585,78.58,78.58,7200000.0
2009-02-16 08:17:00,78.585,78.59,78.565,78.565,55800000.0
2009-02-16 08:18:00,78.57,78.57,78.53,78.53,62800000.0
2009-02-16 08:19:00,78.53,78.54,78.53,78.535,52200000.0
2009-02-16 08:20:00,78.535,78.535,78.515,78.535,63600000.0
2009-02-16 08:21:00,78.535,78.535,78.525,78.525,68800000.0
2009-02-16 08:22:00,78.525,78.55,78.525,78.545,50000000.0
2009-02-16 08:23:00,78.555,78.555,78.545,78.55,66000000.0
2009-02-16 08:24:00,78.55,78.555,78.545,78.545,16800000.0
2009-02-16 08:25:00,78.545,78.545,78.545,78.545,7200000.0
2009-02-16 08:26:00,78.555,78.555,78.555,78.555,7200000.0
2009-02-16 08:27:00,78.555,78.565,78.555,78.565,37800000.0
2009-02-16 08:28:00,78.565,78.59,78.56,78.57,105800000.0
2009-02-16 08:29:00,78.57,78.58,78.57,78.575,56400000.0
2009-02-16 08:30:00,78.58,78.59,78.565,78.57,128800000.0
2009-02-16 08:31:00,78.57,78.585,78.57,78.57,60600000.0
2009-02-16 08:32:00,78.57,78.57,78.54,78.56,81000000.0
2009-02-16 08:33:00,78.555,78.555,78.54,78.54,45200000.0
2009-02-16 08:34:00,78.545,78.555,78.535,78.54,79200000.0
2009-02-16 08:35:00,78.525,78.54,78.515,78.515,68400000.0
2009-02-16 08:36:00,78.515,78.515,78.485,78.495,53000000.0
2009-02-16 08:37:00,78.5,78.5,78.47,78.48,48000000.0
2009-02-16 08:38:00,78.475,78.48,78.46,78.46,33000000.0
2009-02-16 08:39:00,78.455,78.455,78.44,78.445,34200000.0
2009-02-16 08:40:00,78.445,78.445,78.365,78.365,180600000.0
2009-02-16 08:41:00,78.36,78.37,78.33,78.345,132600000.0
2009-02-16 08:42:00,78.345,78.355,78.34,78.34,30000000.0
2009-02-16 08:43:00,78.34,78.355,78.335,78.35,193000000.0
2009-02-16 08:44:00,78.35,78.36,78.29,78.29,191400000.0
2009-02-16 08:45:00,78.285,78.32,78.27,78.32,276000000.0
2009-02-16 08:46:00,78.32,78.375,78.32,78.375,152800000.0
2009-02-16 08:47:00,78.375,78.41,78.37,78.41,100000000.0
2009-02-16 08:48:00,78.405,78.435,78.405,78.425,198200000.0
2009-02-16 08:49:00,78.42,78.425,78.405,78.41,82800000.0
2009-02-16 08:50:00,78.41,78.41,78.385,78.4,83400000.0
2009-02-16 08:51:00,78.4,78.445,78.39,78.41,196800000.0
2009-02-16 08:52:00,78.41,78.415,78.365,78.39,155000000.0
2009-02-16 08:53:00,78.385,78.395,78.38,78.385,43200000.0
2009-02-16 08:54:00,78.385,78.385,78.37,78.37,32400000.0
2009-02-16 08:55:00,78.37,78.37,78.345,78.35,28800000.0
2009-02-16 08:56:00,78.355,78.355,78.345,78.345,14400000.0
2009-02-16 08:57:00,78.35,78.35,78.315,78.315,50400000.0
2009-02-16 08:58:00,78.315,78.38,78.29,78.38,148000000.0
2009-02-16 08:59:00,78.38,78.39,78.37,78.38,89200000.0
2009-02-16 09:00:00,78.38,78.415,78.38,78.405,122400000.0
2009-02-16 09:01:00,78.4,78.43,78.375,78.395,113600000.0
2009-02-16 09:02:00,78.385,78.39,78.375,78.375,128200000.0
2009-02-16 09:03:00,78.375,78.405,78.375,78.405,118800000.0
2009-02-16 09:04:00,78.405,78.425,78.38,78.4,159000000.0
2009-02-16 09:05:00,78.4,78.42,78.39,78.405,147400000.0
2009-02-16 09:06:00,78.395,78.425,78.395,78.415,133200000.0
2009-02-16 09:07:00,78.415,78.425,78.405,78.42,67800000.0
2009-02-16 09:08:00,78.425,78.445,78.415,78.445,113200000.0
2009-02-16 09:09:00,78.44,78.45,78.43,78.445,74000000.0
2009-02-16 09:10:00,78.45,78.475,78.445,78.465,129000000.0
2009-02-16 09:11:00,78.47,78.51,78.455,78.51,163599999.0
2009-02-16 09:12:00,78.525,78.525,78.48,78.48,71200000.0
2009-02-16 09:13:00,78.475,78.485,78.475,78.48,103200000.0
2009-02-16 09:14:00,78.475,78.505,78.47,78.5,84800000.0
2009-02-16 09:15:00,78.505,78.52,78.505,78.505,88200000.0
2009-02-16 09:16:00,78.505,78.515,78.5,78.51,27800000.0
2009-02-16 09:17:00,78.505,78.51,78.495,78.5,101600000.0
2009-02-16 09:18:00,78.5,78.53,78.5,78.53,98400000.0
2009-02-16 09:19:00,78.53,78.53,78.515,78.525,85600000.0
2009-02-16 09:20:00,78.53,78.555,78.525,78.555,48000000.0
2009-02-16 09:21:00,78.555,78.6,78.55,78.575,211200000.0
2009-02-16 09:22:00,78.57,78.6,78.57,78.595,131400000.0
2009-02-16 09:23:00,78.59,78.595,78.565,78.565,68400000.0
2009-02-16 09:24:00,78.57,78.575,78.515,78.515,149400000.0
2009-02-16 09:25:00,78.515,78.525,78.51,78.52,102400000.0
2009-02-16 09:26:00,78.52,78.525,78.47,78.475,187200000.0
2009-02-16 09:27:00,78.475,78.5,78.45,78.495,142800000.0
2009-02-16 09:28:00,78.485,78.485,78.41,78.435,174200000.0
2009-02-16 09:29:00,78.43,78.46,78.43,78.46,78400000.0
2009-02-16 09:30:00,78.465,78.515,78.465,78.51,194200000.0
2009-02-16 09:31:00,78.51,78.515,78.47,78.47,101000000.0
2009-02-16 09:32:00,78.47,78.495,78.435,78.44,228200000.0
2009-02-16 09:33:00,78.44,78.45,78.4,78.405,293400000.0
2009-02-16 09:34:00,78.4,78.425,78.4,78.415,170600000.0
2009-02-16 09:35:00,78.415,78.44,78.41,78.43,309600000.0
2009-02-16 09:36:00,78.435,78.435,78.41,78.415,172800000.0
2009-02-16 09:37:00,78.415,78.425,78.34,78.34,338600000.0
2009-02-16 09:38:00,78.34,78.355,78.32,78.345,182000000.0
2009-02-16 09:39:00,78.345,78.37,78.345,78.36,276400000.0
2009-02-16 09:40:00,78.36,78.395,78.355,78.37,264200000.0
2009-02-16 09:41:00,78.365,78.39,78.36,78.365,330200000.0
2009-02-16 09:42:00,78.365,78.405,78.36,78.375,445000000.0
2009-02-16 09:43:00,78.375,78.4,78.3,78.305,382600000.0
2009-02-16 09:44:00,78.31,78.32,78.3,78.315,238000000.0
2009-02-16 09:45:00,78.315,78.315,78.275,78.285,211800000.0
2009-02-16 09:46:00,78.285,78.325,78.28,78.3,276000000.0
2009-02-16 09:47:00,78.3,78.345,78.295,78.33,419200000.0
2009-02-16 09:48:00,78.32,78.335,78.31,78.32,244000000.0
2009-02-16 09:49:00,78.32,78.335,78.29,78.325,480200000.0
2009-02-16 09:50:00,78.33,78.34,78.29,78.295,261000000.0
2009-02-16 09:51:00,78.295,78.315,78.29,78.29,220200000.0
2009-02-16 09:52:00,78.29,78.295,78.26,78.295,284800000.0
2009-02-16 09:53:00,78.29,78.32,78.29,78.305,322600000.0
2009-02-16 09:54:00,78.31,78.32,78.29,78.31,390800000.0
2009-02-16 09:55:00,78.305,78.32,78.295,78.315,452000000.0
2009-02-16 09:56:00,78.315,78.32,78.3,78.32,372000000.0
2009-02-16 09:57:00,78.325,78.36,78.32,78.325,247200000.0
2009-02-16 09:58:00,78.32,78.365,78.315,78.355,403600000.0
2009-02-16 09:59:00,78.35,78.365,78.34,78.355,165600000.0
2009-02-16 10:00:00,78.355,78.375,78.34,78.36,222400000.0
2009-02-16 10:01:00,78.365,78.43,78.35,78.43,379600000.0
2009-02-16 10:02:00,78.43,78.435,78.37,78.39,250600000.0
2009-02-16 10:03:00,78.395,78.43,78.395,78.41,237600000.0
2009-02-16 10:04:00,78.41,78.465,78.41,78.455,239600000.0
2009-02-16 10:05:00,78.455,78.465,78.455,78.46,200400000.0
2009-02-16 10:06:00,78.46,78.49,78.455,78.475,263000000.0
2009-02-16 10:07:00,78.47,78.5,78.46,78.5,270400000.0
2009-02-16 10:08:00,78.5,78.5,78.435,78.445,193200000.0
2009-02-16 10:09:00,78.445,78.475,78.445,78.47,236000000.0
2009-02-16 10:10:00,78.47,78.47,78.455,78.455,207400000.0
2009-02-16 10:11:00,78.455,78.46,78.44,78.45,375200000.0
2009-02-16 10:12:00,78.45,78.46,78.425,78.425,341600000.0
2009-02-16 10:13:00,78.425,78.465,78.42,78.45,323000000.0
2009-02-16 10:14:00,78.44,78.465,78.44,78.455,342200000.0
2009-02-16 10:15:00,78.455,78.475,78.44,78.44,444400000.0
2009-02-16 10:16:00,78.44,78.48,78.43,78.435,516800000.0
2009-02-16 10:17:00,78.435,78.445,78.375,78.385,604400000.0
2009-02-16 10:18:00,78.385,78.42,78.385,78.41,374000000.0
2009-02-16 10:19:00,78.41,78.445,78.41,78.445,277000000.0
2009-02-16 10:20:00,78.445,78.445,78.385,78.395,308400000.0
2009-02-16 10:21:00,78.395,78.4,78.365,78.39,320200000.0
2009-02-16 10:22:00,78.39,78.395,78.35,78.35,327400000.0
2009-02-16 10:23:00,78.35,78.38,78.35,78.36,419600000.0
2009-02-16 10:24:00,78.365,78.445,78.365,78.415,459800000.0
2009-02-16 10:25:00,78.415,78.455,78.415,78.435,351400000.0
2009-02-16 10:26:00,78.435,78.47,78.42,78.47,203200000.0
2009-02-16 10:27:00,78.465,78.515,78.455,78.48,353000000.0
2009-02-16 10:28:00,78.48,78.49,78.47,78.475,423200000.0
2009-02-16 10:29:00,78.475,78.48,78.465,78.47,234200000.0
2009-02-16 10:30:00,78.465,78.465,78.45,78.46,208600000.0
2009-02-16 10:31:00,78.46,78.505,78.46,78.495,243000000.0
2009-02-16 10:32:00,78.495,78.495,78.43,78.44,320400000.0
2009-02-16 10:33:00,78.44,78.44,78.435,78.435,203200000.0
2009-02-16 10:34:00,78.435,78.445,78.42,78.435,307800000.0
2009-02-16 10:35:00,78.435,78.46,78.43,78.455,194400000.0
2009-02-16 10:36:00,78.455,78.48,78.455,78.465,265400000.0
2009-02-16 10:37:00,78.465,78.48,78.445,78.455,595800000.0
2009-02-16 10:38:00,78.455,78.46,78.44,78.45,383000000.0
2009-02-16 10:39:00,78.45,78.465,78.39,78.405,598200000.0
2009-02-16 10:40:00,78.4,78.425,78.385,78.42,705600000.0
2009-02-16 10:41:00,78.425,78.425,78.365,78.37,698800000.0
2009-02-16 10:42:00,78.375,78.405,78.37,78.405,604000000.0
2009-02-16 10:43:00,78.405,78.43,78.38,78.425,539200000.0
2009-02-16 10:44:00,78.43,78.455,78.42,78.45,756600000.0
2009-02-16 10:45:00,78.45,78.485,78.45,78.465,406000000.0
2009-02-16 10:46:00,78.465,78.495,78.435,78.44,610600000.0
2009-02-16 10:47:00,78.435,78.495,78.435,78.49,735600000.0
2009-02-16 10:48:00,78.49,78.535,78.485,78.52,317800000.0
2009-02-16 10:49:00,78.52,78.56,78.5,78.55,514600000.0
2009-02-16 10:50:00,78.55,78.57,78.515,78.54,778800000.0
2009-02-16 10:51:00,78.54,78.595,78.53,78.56,646600000.0
2009-02-16 10:52:00,78.56,78.575,78.545,78.555,687000000.0
2009-02-16 10:53:00,78.555,78.575,78.52,78.52,633599997.0
2009-02-16 10:54:00,78.52,78.54,78.5,78.51,721000000.0
2009-02-16 10:55:00,78.51,78.51,78.48,78.48,333799999.0
2009-02-16 10:56:00,78.485,78.535,78.455,78.525,733600000.0
2009-02-16 10:57:00,78.525,78.535,78.51,78.515,624600000.0
2009-02-16 10:58:00,78.515,78.52,78.5,78.52,317799999.0
2009-02-16 10:59:00,78.515,78.525,78.505,78.525,281400000.0
2009-02-16 11:00:00,78.525,78.565,78.515,78.555,467599999.0
2009-02-16 11:01:00,78.545,78.55,78.5,78.535,841999999.0
2009-02-16 11:02:00,78.535,78.57,78.52,78.56,645600000.0
2009-02-16 11:03:00,78.555,78.59,78.54,78.57,888200000.0
2009-02-16 11:04:00,78.57,78.58,78.55,78.55,505800000.0
2009-02-16 11:05:00,78.545,78.55,78.535,78.535,460600000.0
2009-02-16 11:06:00,78.54,78.56,78.53,78.56,534400000.0
2009-02-16 11:07:00,78.575,78.58,78.555,78.565,518200000.0
2009-02-16 11:08:00,78.57,78.575,78.555,78.555,521399998.0
2009-02-16 11:09:00,78.56,78.565,78.545,78.55,368800000.0
2009-02-16 11:10:00,78.555,78.575,78.545,78.555,484799998.0
2009-02-16 11:11:00,78.55,78.595,78.55,78.575,508800000.0
2009-02-16 11:12:00,78.575,78.635,78.575,78.62,809399999.0
2009-02-16 11:13:00,78.62,78.665,78.605,78.665,542599999.0
2009-02-16 11:14:00,78.665,78.7,78.66,78.69,634600001.0
2009-02-16 11:15:00,78.69,78.69,78.66,78.68,495200000.0
2009-02-16 11:16:00,78.68,78.705,78.66,78.685,759400000.0
2009-02-16 11:17:00,78.685,78.755,78.68,78.745,723199998.0
2009-02-16 11:18:00,78.745,78.745,78.725,78.735,744200000.0
2009-02-16 11:19:00,78.74,78.75,78.65,78.66,635600000.0
2009-02-16 11:20:00,78.66,78.675,78.605,78.63,651200000.0
2009-02-16 11:21:00,78.635,78.675,78.635,78.655,681999999.0
2009-02-16 11:22:00,78.66,78.685,78.65,78.675,659600000.0
2009-02-16 11:23:00,78.675,78.68,78.615,78.64,664800000.0
2009-02-16 11:24:00,78.645,78.645,78.615,78.635,428800000.0
2009-02-16 11:25:00,78.635,78.665,78.625,78.625,576000000.0
2009-02-16 11:26:00,78.63,78.64,78.615,78.62,391200000.0
2009-02-16 11:27:00,78.62,78.645,78.59,78.59,629600000.0
2009-02-16 11:28:00,78.59,78.605,78.58,78.58,544200000.0
2009-02-16 11:29:00,78.585,78.605,78.575,78.6,410000000.0
2009-02-16 11:30:00,78.6,78.605,78.565,78.575,443600000.0
2009-02-16 11:31:00,78.575,78.575,78.545,78.555,583999999.0
2009-02-16 11:32:00,78.555,78.56,78.525,78.53,558999999.0
2009-02-16 11:33:00,78.53,78.55,78.525,78.545,231600000.0
2009-02-16 11:34:00,78.545,78.59,78.54,78.58,392200000.0
2009-02-16 11:35:00,78.58,78.685,78.58,78.67,726600000.0
2009-02-16 11:36:00,78.67,78.7,78.65,78.665,838500000.0
2009-02-16 11:37:00,78.665,78.665,78.63,78.635,568400000.0
2009-02-16 11:38:00,78.63,78.65,78.62,78.625,557200000.0
2009-02-16 11:39:00,78.625,78.63,78.59,78.595,482000000.0
2009-02-16 11:40:00,78.595,78.605,78.585,78.595,407400000.0
2009-02-16 11:41:00,78.595,78.605,78.575,78.575,465200000.0
2009-02-16 11:42:00,78.575,78.58,78.565,78.58,234400000.0
2009-02-16 11:43:00,78.58,78.6,78.58,78.595,392800000.0
2009-02-16 11:44:00,78.59,78.615,78.59,78.61,142600000.0
2009-02-16 11:45:00,78.605,78.625,78.605,78.615,274200000.0
2009-02-16 11:46:00,78.615,78.615,78.6,78.605,335400000.0
2009-02-16 11:47:00,78.605,78.635,78.6,78.605,665000000.0
2009-02-16 11:48:00,78.61,78.635,78.595,78.62,523000000.0
2009-02-16 11:49:00,78.625,78.635,78.61,78.635,486400000.0
2009-02-16 11:50:00,78.64,78.645,78.635,78.635,229400000.0
2009-02-16 11:51:00,78.635,78.655,78.615,78.62,590200001.0
2009-02-16 11:52:00,78.62,78.64,78.6,78.62,451400000.0
2009-02-16 11:53:00,78.615,78.645,78.6,78.605,521200000.0
2009-02-16 11:54:00,78.605,78.61,78.58,78.585,402200000.0
2009-02-16 11:55:00,78.585,78.59,78.515,78.53,487400000.0
2009-02-16 11:56:00,78.535,78.585,78.535,78.585,308600000.0
2009-02-16 11:57:00,78.585,78.585,78.545,78.545,256400000.0
2009-02-16 11:58:00,78.545,78.555,78.5,78.52,620999999.0
2009-02-16 11:59:00,78.52,78.54,78.52,78.535,334200000.0
2009-02-16 12:00:00,78.535,78.54,78.515,78.515,208400000.0
2009-02-16 12:01:00,78.515,78.585,78.475,78.575,523800000.0
2009-02-16 12:02:00,78.57,78.575,78.545,78.565,429800000.0
2009-02-16 12:03:00,78.565,78.605,78.555,78.57,615400000.0
2009-02-16 12:04:00,78.575,78.59,78.57,78.57,510200000.0
2009-02-16 12:05:00,78.57,78.59,78.57,78.575,231000000.0
2009-02-16 12:06:00,78.575,78.615,78.575,78.6,447200000.0
2009-02-16 12:07:00,78.6,78.63,78.59,78.62,542000000.0
2009-02-16 12:08:00,78.62,78.625,78.615,78.62,414400000.0
2009-02-16 12:09:00,78.62,78.63,78.6,78.605,503399998.0
2009-02-16 12:10:00,78.605,78.61,78.6,78.605,263400000.0
2009-02-16 12:11:00,78.605,78.605,78.56,78.565,768799997.0
2009-02-16 12:12:00,78.56,78.585,78.56,78.585,322200000.0
2009-02-16 12:13:00,78.585,78.595,78.58,78.59,334999995.0
2009-02-16 12:14:00,78.59,78.595,78.58,78.59,380200000.0
2009-02-16 12:15:00,78.585,78.61,78.585,78.61,305600000.0
2009-02-16 12:16:00,78.61,78.61,78.58,78.58,426000000.0
2009-02-16 12:17:00,78.58,78.585,78.535,78.585,633400000.0
2009-02-16 12:18:00,78.585,78.6,78.555,78.555,393400000.0
2009-02-16 12:19:00,78.56,78.615,78.505,78.525,699600000.0
2009-02-16 12:20:00,78.525,78.55,78.48,78.48,598799999.0
2009-02-16 12:21:00,78.49,78.525,78.48,78.5,443400000.0
2009-02-16 12:22:00,78.51,78.515,78.485,78.49,229400000.0
2009-02-16 12:23:00,78.49,78.505,78.49,78.5,211000000.0
2009-02-16 12:24:00,78.5,78.51,78.49,78.495,280800000.0
2009-02-16 12:25:00,78.49,78.49,78.465,78.47,368400000.0
2009-02-16 12:26:00,78.47,78.475,78.455,78.455,456999999.0
2009-02-16 12:27:00,78.455,78.455,78.425,78.425,341599999.0
2009-02-16 12:28:00,78.43,78.46,78.43,78.445,474200000.0
2009-02-16 12:29:00,78.445,78.455,78.43,78.44,226200000.0
2009-02-16 12:30:00,78.435,78.45,78.41,78.45,430200000.0
2009-02-16 12:31:00,78.445,78.465,78.44,78.46,552200000.0
2009-02-16 12:32:00,78.47,78.48,78.43,78.44,461200000.0
2009-02-16 12:33:00,78.44,78.455,78.44,78.45,166199999.0
2009-02-16 12:34:00,78.45,78.515,78.45,78.495,605000000.0
2009-02-16 12:35:00,78.495,78.52,78.49,78.505,561799996.0
2009-02-16 12:36:00,78.505,78.505,78.465,78.465,346200000.0
2009-02-16 12:37:00,78.465,78.485,78.465,78.47,471800000.0
2009-02-16 12:38:00,78.47,78.515,78.45,78.51,325400000.0
2009-02-16 12:39:00,78.51,78.515,78.5,78.51,454800000.0
2009-02-16 12:40:00,78.515,78.515,78.5,78.505,416800000.0
2009-02-16 12:41:00,78.505,78.515,78.5,78.515,260800000.0
2009-02-16 12:42:00,78.515,78.525,78.51,78.52,278000000.0
2009-02-16 12:43:00,78.525,78.525,78.515,78.52,398800000.0
2009-02-16 12:44:00,78.525,78.525,78.515,78.525,359199999.0
2009-02-16 12:45:00,78.525,78.54,78.525,78.53,174200000.0
2009-02-16 12:46:00,78.53,78.565,78.53,78.565,238000000.0
2009-02-16 12:47:00,78.565,78.595,78.55,78.58,581399999.0
2009-02-16 12:48:00,78.585,78.585,78.56,78.565,422400000.0
2009-02-16 12:49:00,78.565,78.575,78.565,78.575,239000000.0
2009-02-16 12:50:00,78.575,78.59,78.565,78.57,351000000.0
2009-02-16 12:51:00,78.57,78.57,78.565,78.565,89600000.0
2009-02-16 12:52:00,78.565,78.575,78.555,78.565,392799999.0
2009-02-16 12:53:00,78.565,78.585,78.56,78.58,608800000.0
2009-02-16 12:54:00,78.585,78.6,78.585,78.6,247200000.0
2009-02-16 12:55:00,78.6,78.625,78.575,78.575,263200000.0
2009-02-16 12:56:00,78.575,78.59,78.57,78.57,388199995.0
2009-02-16 12:57:00,78.575,78.605,78.575,78.595,351600000.0
2009-02-16 12:58:00,78.6,78.6,78.56,78.59,298400000.0
2009-02-16 12:59:00,78.585,78.585,78.565,78.565,131999999.0
2009-02-16 13:00:00,78.565,78.57,78.53,78.53,199999999.0
2009-02-16 13:01:00,78.53,78.565,78.525,78.545,220800000.0
2009-02-16 13:02:00,78.55,78.585,78.55,78.56,554200000.0
2009-02-16 13:03:00,78.57,78.59,78.565,78.565,428000000.0
2009-02-16 13:04:00,78.57,78.575,78.56,78.575,226600000.0
2009-02-16 13:05:00,78.575,78.575,78.51,78.52,419999999.0
2009-02-16 13:06:00,78.515,78.525,78.495,78.5,325800000.0
2009-02-16 13:07:00,78.5,78.535,78.5,78.525,265400000.0
2009-02-16 13:08:00,78.525,78.53,78.505,78.515,333200000.0
2009-02-16 13:09:00,78.52,78.555,78.5,78.55,222200000.0
2009-02-16 13:10:00,78.55,78.55,78.54,78.55,260400000.0
2009-02-16 13:11:00,78.55,78.555,78.545,78.55,170000000.0
2009-02-16 13:12:00,78.55,78.565,78.52,78.52,114039999.0
2009-02-16 13:13:00,78.52,78.535,78.52,78.535,52420000.0
2009-02-16 13:14:00,78.535,78.535,78.52,78.52,71620000.0
2009-02-16 13:15:00,78.52,78.52,78.52,78.52,5460000.0
2009-02-16 13:16:00,78.52,78.555,78.52,78.555,180320000.0
2009-02-16 13:17:00,78.555,78.555,78.52,78.52,372160000.0
2009-02-16 13:18:00,78.52,78.52,78.48,78.485,23100000.0
2009-02-16 13:19:00,78.485,78.49,78.48,78.48,200200000.0
2009-02-16 13:20:00,78.48,78.48,78.435,78.435,168200000.0
2009-02-16 13:21:00,78.435,78.435,78.43,78.43,321800000.0
2009-02-16 13:22:00,78.43,78.43,78.425,78.43,107800000.0
2009-02-16 13:23:00,78.43,78.43,78.425,78.43,168800000.0
2009-02-16 13:24:00,78.43,78.445,78.43,78.445,297400000.0
2009-02-16 13:25:00,78.445,78.445,78.435,78.435,13600000.0
2009-02-16 13:26:00,78.43,78.435,78.41,78.41,235000000.0
2009-02-16 13:27:00,78.41,78.43,78.41,78.415,213200000.0
2009-02-16 13:28:00,78.415,78.425,78.41,78.425,245400000.0
2009-02-16 13:29:00,78.43,78.43,78.41,78.42,110000000.0
2009-02-16 13:30:00,78.42,78.42,78.4,78.415,216400000.0
2009-02-16 13:31:00,78.415,78.42,78.41,78.415,284200000.0
2009-02-16 13:32:00,78.415,78.415,78.405,78.41,251200000.0
2009-02-16 13:33:00,78.415,78.415,78.405,78.405,246200000.0
2009-02-16 13:34:00,78.41,78.415,78.405,78.41,162200000.0
2009-02-16 13:35:00,78.41,78.485,78.41,78.47,476800000.0
2009-02-16 13:36:00,78.47,78.47,78.42,78.42,279800000.0
2009-02-16 13:37:00,78.425,78.47,78.42,78.47,354600000.0
2009-02-16 13:38:00,78.475,78.51,78.465,78.495,517800000.0
2009-02-16 13:39:00,78.495,78.495,78.46,78.47,124000000.0
2009-02-16 13:40:00,78.47,78.495,78.47,78.49,219600000.0
2009-02-16 13:41:00,78.49,78.495,78.485,78.49,126800000.0
2009-02-16 13:42:00,78.49,78.535,78.49,78.52,320000000.0
2009-02-16 13:43:00,78.525,78.525,78.51,78.515,182000000.0
2009-02-16 13:44:00,78.515,78.515,78.505,78.51,300800000.0
2009-02-16 13:45:00,78.51,78.53,78.51,78.53,347600000.0
2009-02-16 13:46:00,78.53,78.56,78.525,78.54,315400000.0
2009-02-16 13:47:00,78.54,78.54,78.53,78.53,171200000.0
2009-02-16 13:48:00,78.53,78.535,78.5,78.505,214000000.0
2009-02-16 13:49:00,78.51,78.51,78.5,78.5,93000000.0
2009-02-16 13:50:00,78.495,78.495,78.45,78.455,579600000.0
2009-02-16 13:51:00,78.455,78.495,78.45,78.47,463600000.0
2009-02-16 13:52:00,78.475,78.495,78.455,78.495,535000000.0
2009-02-16 13:53:00,78.495,78.51,78.49,78.505,157800000.0
2009-02-16 13:54:00,78.5,78.53,78.49,78.51,223200000.0
2009-02-16 13:55:00,78.51,78.53,78.51,78.52,61400000.0
2009-02-16 13:56:00,78.52,78.52,78.505,78.51,66400000.0
2009-02-16 13:57:00,78.51,78.51,78.495,78.505,235599998.0
2009-02-16 13:58:00,78.505,78.52,78.505,78.52,105600000.0
2009-02-16 13:59:00,78.52,78.555,78.52,78.525,194600000.0
2009-02-16 14:00:00,78.53,78.54,78.515,78.525,497400000.0
2009-02-16 14:01:00,78.525,78.54,78.515,78.535,455400000.0
2009-02-16 14:02:00,78.55,78.565,78.545,78.555,248600000.0
2009-02-16 14:03:00,78.555,78.555,78.51,78.525,152000000.0
2009-02-16 14:04:00,78.53,78.53,78.49,78.5,584800000.0
2009-02-16 14:05:00,78.5,78.525,78.5,78.525,167600000.0
2009-02-16 14:06:00,78.53,78.53,78.51,78.515,157800000.0
2009-02-16 14:07:00,78.515,78.52,78.51,78.51,32600000.0
2009-02-16 14:08:00,78.515,78.515,78.51,78.515,38600000.0
2009-02-16 14:09:00,78.515,78.53,78.515,78.53,53600000.0
2009-02-16 14:10:00,78.53,78.53,78.515,78.515,90600000.0
2009-02-16 14:11:00,78.515,78.52,78.515,78.52,17600000.0
2009-02-16 14:12:00,78.52,78.52,78.49,78.515,265800000.0
2009-02-16 14:13:00,78.52,78.525,78.52,78.52,241400000.0
2009-02-16 14:14:00,78.52,78.52,78.505,78.505,121600000.0
2009-02-16 14:15:00,78.505,78.505,78.47,78.475,324000000.0
2009-02-16 14:16:00,78.475,78.505,78.47,78.495,206000000.0
2009-02-16 14:17:00,78.495,78.495,78.475,78.48,170200000.0
2009-02-16 14:18:00,78.48,78.48,78.455,78.465,210800000.0
2009-02-16 14:19:00,78.465,78.47,78.46,78.465,213000000.0
2009-02-16 14:20:00,78.465,78.485,78.465,78.475,198600000.0
2009-02-16 14:21:00,78.48,78.485,78.48,78.48,84600000.0
2009-02-16 14:22:00,78.48,78.49,78.465,78.485,249800000.0
2009-02-16 14:23:00,78.485,78.49,78.48,78.485,294000000.0
2009-02-16 14:24:00,78.485,78.505,78.48,78.505,213400000.0
2009-02-16 14:25:00,78.505,78.51,78.495,78.495,265000000.0
2009-02-16 14:26:00,78.495,78.52,78.495,78.52,575600000.0
2009-02-16 14:27:00,78.52,78.54,78.52,78.53,210400000.0
2009-02-16 14:28:00,78.525,78.53,78.52,78.525,148600000.0
2009-02-16 14:29:00,78.525,78.54,78.525,78.54,98600000.0
2009-02-16 14:30:00,78.54,78.545,78.535,78.545,156200000.0
2009-02-16 14:31:00,78.54,78.545,78.52,78.52,218000000.0
2009-02-16 14:32:00,78.52,78.52,78.505,78.505,346599999.0
2009-02-16 14:33:00,78.505,78.51,78.48,78.49,472800000.0
2009-02-16 14:34:00,78.5,78.505,78.49,78.5,98200000.0
2009-02-16 14:35:00,78.5,78.5,78.495,78.495,91000000.0
2009-02-16 14:36:00,78.495,78.495,78.47,78.475,175800000.0
2009-02-16 14:37:00,78.475,78.49,78.46,78.465,598799997.0
2009-02-16 14:38:00,78.465,78.495,78.45,78.49,401400000.0
2009-02-16 14:39:00,78.49,78.51,78.465,78.465,369800000.0
2009-02-16 14:40:00,78.465,78.47,78.455,78.465,283000000.0
2009-02-16 14:41:00,78.465,78.48,78.435,78.475,764599999.0
2009-02-16 14:42:00,78.475,78.49,78.465,78.49,579200000.0
2009-02-16 14:43:00,78.49,78.57,78.49,78.55,642800000.0
2009-02-16 14:44:00,78.55,78.565,78.51,78.51,580200000.0
2009-02-16 14:45:00,78.51,78.525,78.475,78.495,360600000.0
2009-02-16 14:46:00,78.495,78.5,78.49,78.5,317800000.0
2009-02-16 14:47:00,78.5,78.52,78.49,78.51,448200000.0
2009-02-16 14:48:00,78.51,78.53,78.5,78.505,482200000.0
2009-02-16 14:49:00,78.505,78.52,78.505,78.515,36200000.0
2009-02-16 14:50:00,78.51,78.515,78.5,78.51,101800000.0
2009-02-16 14:51:00,78.51,78.525,78.51,78.52,80400000.0
2009-02-16 14:52:00,78.52,78.555,78.515,78.55,160800000.0
2009-02-16 14:53:00,78.555,78.575,78.555,78.575,96600000.0
2009-02-16 14:54:00,78.575,78.58,78.56,78.56,57600000.0
2009-02-16 14:55:00,78.56,78.575,78.56,78.565,89000000.0
2009-02-16 14:56:00,78.565,78.565,78.55,78.55,38400000.0
2009-02-16 14:57:00,78.555,78.56,78.55,78.55,127600000.0
2009-02-16 14:58:00,78.545,78.57,78.54,78.565,143600000.0
2009-02-16 14:59:00,78.57,78.58,78.57,78.57,79200000.0
2009-02-16 15:00:00,78.565,78.58,78.555,78.57,121600000.0
2009-02-16 15:01:00,78.57,78.58,78.555,78.56,180199999.0
2009-02-16 15:02:00,78.56,78.565,78.55,78.565,303000000.0
2009-02-16 15:03:00,78.57,78.595,78.57,78.595,108800000.0
2009-02-16 15:04:00,78.595,78.605,78.575,78.605,265800000.0
2009-02-16 15:05:00,78.61,78.615,78.585,78.6,131399999.0
2009-02-16 15:06:00,78.6,78.605,78.585,78.595,215600000.0
2009-02-16 15:07:00,78.595,78.6,78.575,78.59,487200000.0
2009-02-16 15:08:00,78.59,78.63,78.58,78.62,412600000.0
2009-02-16 15:09:00,78.615,78.62,78.585,78.59,231400000.0
2009-02-16 15:10:00,78.59,78.59,78.535,78.555,447800000.0
2009-02-16 15:11:00,78.555,78.57,78.55,78.565,112800000.0
2009-02-16 15:12:00,78.565,78.595,78.565,78.585,350600000.0
2009-02-16 15:13:00,78.575,78.615,78.575,78.605,397400000.0
2009-02-16 15:14:00,78.605,78.77,78.605,78.77,538600000.0
2009-02-16 15:15:00,78.795,78.815,78.7,78.71,366400000.0
2009-02-16 15:16:00,78.715,78.74,78.71,78.74,233400000.0
2009-02-16 15:17:00,78.74,78.74,78.735,78.735,88000000.0
2009-02-16 15:18:00,78.735,78.77,78.725,78.76,288200000.0
2009-02-16 15:19:00,78.77,78.77,78.745,78.75,265000000.0
2009-02-16 15:20:00,78.75,78.805,78.75,78.77,363800000.0
2009-02-16 15:21:00,78.77,78.775,78.74,78.76,435400000.0
2009-02-16 15:22:00,78.77,78.775,78.735,78.74,597400000.0
2009-02-16 15:23:00,78.745,78.755,78.735,78.74,368300000.0
2009-02-16 15:24:00,78.74,78.745,78.73,78.74,226600000.0
2009-02-16 15:25:00,78.74,78.75,78.73,78.74,299800000.0
2009-02-16 15:26:00,78.74,78.765,78.72,78.725,248000000.0
2009-02-16 15:27:00,78.73,78.75,78.73,78.74,411400000.0
2009-02-16 15:28:00,78.74,78.765,78.74,78.765,73000000.0
2009-02-16 15:29:00,78.755,78.755,78.735,78.735,275800000.0
2009-02-16 15:30:00,78.74,78.74,78.7,78.7,337200000.0
2009-02-16 15:31:00,78.7,78.715,78.7,78.715,107400000.0
2009-02-16 15:32:00,78.715,78.715,78.69,78.69,86000000.0
2009-02-16 15:33:00,78.69,78.705,78.68,78.705,353400000.0
2009-02-16 15:34:00,78.705,78.72,78.705,78.71,244200000.0
2009-02-16 15:35:00,78.71,78.725,78.675,78.685,521400000.0
2009-02-16 15:36:00,78.685,78.7,78.685,78.685,307200000.0
2009-02-16 15:37:00,78.685,78.7,78.685,78.69,81600000.0
2009-02-16 15:38:00,78.685,78.7,78.685,78.7,156200000.0
2009-02-16 15:39:00,78.7,78.7,78.68,78.685,247600000.0
2009-02-16 15:40:00,78.685,78.705,78.675,78.7,402000000.0
2009-02-16 15:41:00,78.7,78.72,78.7,78.72,139200000.0
2009-02-16 15:42:00,78.72,78.755,78.72,78.72,200400000.0
2009-02-16 15:43:00,78.72,78.72,78.715,78.715,48000000.0
2009-02-16 15:44:00,78.715,78.715,78.7,78.7,52800000.0
2009-02-16 15:45:00,78.705,78.745,78.705,78.725,148000000.0
2009-02-16 15:46:00,78.715,78.75,78.71,78.74,135800000.0
2009-02-16 15:47:00,78.735,78.735,78.715,78.72,108400000.0
2009-02-16 15:48:00,78.72,78.725,78.715,78.715,70400000.0
2009-02-16 15:49:00,78.715,78.725,78.695,78.705,350400000.0
2009-02-16 15:50:00,78.715,78.74,78.71,78.74,74000000.0
2009-02-16 15:51:00,78.73,78.885,78.73,78.875,186200000.0
2009-02-16 15:52:00,78.875,78.895,78.865,78.875,217600000.0
2009-02-16 15:53:00,78.875,78.89,78.875,78.89,193800000.0
2009-02-16 15:54:00,78.88,78.895,78.875,78.88,194400000.0
2009-02-16 15:55:00,78.88,78.895,78.875,78.88,253400000.0
2009-02-16 15:56:00,78.875,78.875,78.855,78.86,125600000.0
2009-02-16 15:57:00,78.86,78.915,78.86,78.905,139400000.0
2009-02-16 15:58:00,78.91,79.005,78.91,78.98,393400000.0
2009-02-16 15:59:00,78.98,79.005,78.965,78.965,421200000.0
2009-02-16 16:00:00,78.965,79.01,78.965,78.965,493999999.0
2009-02-16 16:01:00,78.985,78.985,78.95,78.96,267400000.0
2009-02-16 16:02:00,78.96,78.965,78.925,78.93,372800000.0
2009-02-16 16:03:00,78.93,78.935,78.905,78.91,267200000.0
2009-02-16 16:04:00,78.905,78.945,78.905,78.94,136200000.0
2009-02-16 16:05:00,78.94,79.0,78.94,78.965,459199999.0
2009-02-16 16:06:00,78.96,78.985,78.94,78.945,370200000.0
2009-02-16 16:07:00,78.955,78.97,78.94,78.97,223000000.0
2009-02-16 16:08:00,78.97,78.97,78.92,78.92,616200000.0
2009-02-16 16:09:00,78.93,78.93,78.895,78.895,295100000.0
2009-02-16 16:10:00,78.89,78.89,78.875,78.89,293800000.0
2009-02-16 16:11:00,78.89,78.89,78.875,78.89,58000000.0
2009-02-16 16:12:00,78.89,78.895,78.87,78.88,126800000.0
2009-02-16 16:13:00,78.885,78.925,78.88,78.92,168400000.0
2009-02-16 16:14:00,78.925,78.935,78.9,78.91,403799999.0
2009-02-16 16:15:00,78.91,78.91,78.9,78.9,412000000.0
2009-02-16 16:16:00,78.895,78.9,78.895,78.895,43200000.0
2009-02-16 16:17:00,78.895,78.93,78.895,78.93,310800000.0
2009-02-16 16:18:00,78.925,78.955,78.92,78.95,549199999.0
2009-02-16 16:19:00,78.95,78.965,78.925,78.955,375200000.0
2009-02-16 16:20:00,78.95,79.01,78.95,78.995,417400000.0
2009-02-16 16:21:00,78.99,79.0,78.975,78.975,254400000.0
2009-02-16 16:22:00,78.98,78.985,78.945,78.95,440200000.0
2009-02-16 16:23:00,78.95,78.955,78.925,78.95,478400000.0
2009-02-16 16:24:00,78.95,78.95,78.925,78.935,380600000.0
2009-02-16 16:25:00,78.935,78.95,78.925,78.945,167400000.0
2009-02-16 16:26:00,78.95,78.955,78.93,78.935,172800000.0
2009-02-16 16:27:00,78.93,78.935,78.89,78.91,198200000.0
2009-02-16 16:28:00,78.91,78.91,78.855,78.86,192400000.0
2009-02-16 16:29:00,78.86,78.89,78.86,78.88,229200000.0
2009-02-16 16:30:00,78.88,78.9,78.88,78.89,313000000.0
2009-02-16 16:31:00,78.89,78.89,78.845,78.89,346800000.0
2009-02-16 16:32:00,78.895,78.935,78.875,78.885,182600000.0
2009-02-16 16:33:00,78.885,78.89,78.875,78.875,110400000.0
2009-02-16 16:34:00,78.875,78.88,78.85,78.85,69600000.0
2009-02-16 16:35:00,78.855,78.89,78.85,78.89,170800000.0
2009-02-16 16:36:00,78.895,78.9,78.89,78.895,58400000.0
2009-02-16 16:37:00,78.895,78.9,78.885,78.885,103600000.0
2009-02-16 16:38:00,78.89,78.94,78.88,78.94,204000000.0
2009-02-16 16:39:00,78.94,78.95,78.895,78.945,630200000.0
2009-02-16 16:40:00,78.955,79.005,78.935,79.0,225400000.0
2009-02-16 16:41:00,78.995,79.095,78.995,79.065,298600000.0
2009-02-16 16:42:00,79.06,79.085,79.03,79.055,452800000.0
2009-02-16 16:43:00,79.05,79.06,79.005,79.035,365800000.0
2009-02-16 16:44:00,79.035,79.04,78.985,79.02,479800000.0
2009-02-16 16:45:00,79.025,79.05,79.02,79.05,204600000.0
2009-02-16 16:46:00,79.055,79.1,79.035,79.085,241200000.0
2009-02-16 16:47:00,79.085,79.09,79.07,79.07,185000000.0
2009-02-16 16:48:00,79.07,79.08,79.055,79.06,269600000.0
2009-02-16 16:49:00,79.065,79.07,79.04,79.06,178000000.0
2009-02-16 16:50:00,79.06,79.085,79.06,79.085,188400000.0
2009-02-16 16:51:00,79.085,79.085,79.015,79.015,270400000.0
2009-02-16 16:52:00,79.005,79.055,79.005,79.05,241000000.0
2009-02-16 16:53:00,79.045,79.055,79.005,79.04,213200000.0
2009-02-16 16:54:00,79.04,79.04,79.005,79.03,217000000.0
2009-02-16 16:55:00,79.03,79.04,79.0,79.025,281800000.0
2009-02-16 16:56:00,79.01,79.025,79.0,79.0,154600000.0
2009-02-16 16:57:00,79.01,79.025,79.005,79.025,105599999.0
2009-02-16 16:58:00,79.025,79.04,79.02,79.025,87800000.0
2009-02-16 16:59:00,79.025,79.045,79.015,79.04,244200000.0
2009-02-16 17:00:00,79.045,79.1,79.045,79.09,169600000.0
2009-02-16 17:01:00,79.085,79.11,79.085,79.11,95000000.0
2009-02-16 17:02:00,79.11,79.115,79.085,79.095,295400000.0
2009-02-16 17:03:00,79.1,79.105,79.065,79.075,409000000.0
2009-02-16 17:04:00,79.07,79.095,79.065,79.095,181000000.0
2009-02-16 17:05:00,79.1,79.105,79.075,79.085,488400000.0
2009-02-16 17:06:00,79.08,79.08,79.065,79.075,238600000.0
2009-02-16 17:07:00,79.07,79.07,79.025,79.03,200000000.0
2009-02-16 17:08:00,79.03,79.035,79.01,79.01,294400000.0
2009-02-16 17:09:00,79.02,79.03,78.99,79.015,459200000.0
2009-02-16 17:10:00,79.005,79.005,78.985,78.99,360000000.0
2009-02-16 17:11:00,78.99,79.0,78.985,78.995,123200000.0
2009-02-16 17:12:00,78.995,78.995,78.98,78.99,249600000.0
2009-02-16 17:13:00,78.99,79.0,78.98,79.0,198400000.0
2009-02-16 17:14:00,79.0,79.015,78.985,78.985,244800001.0
2009-02-16 17:15:00,78.98,78.985,78.955,78.965,140800000.0
2009-02-16 17:16:00,78.965,78.98,78.96,78.975,41600000.0
2009-02-16 17:17:00,78.975,78.99,78.975,78.985,134400000.0
2009-02-16 17:18:00,78.99,78.995,78.965,78.965,113600000.0
2009-02-16 17:19:00,78.965,78.985,78.945,78.98,220800000.0
2009-02-16 17:20:00,78.98,78.995,78.96,78.985,200000000.0
2009-02-16 17:21:00,78.985,79.01,78.98,78.985,151200000.0
2009-02-16 17:22:00,78.985,78.99,78.965,78.98,154400000.0
2009-02-16 17:23:00,78.98,79.01,78.97,79.01,128000000.0
2009-02-16 17:24:00,79.015,79.035,79.015,79.02,183400000.0
2009-02-16 17:25:00,79.02,79.025,79.02,79.025,48000000.0
2009-02-16 17:26:00,79.02,79.025,79.0,79.02,147600000.0
2009-02-16 17:27:00,79.015,79.02,78.98,78.99,126000000.0
2009-02-16 17:28:00,78.995,79.045,78.995,79.025,223000000.0
2009-02-16 17:29:00,79.015,79.02,78.995,79.0,166999999.0
2009-02-16 17:30:00,79.0,79.0,78.98,78.99,178800000.0
2009-02-16 17:31:00,78.99,79.01,78.975,78.995,270400000.0
2009-02-16 17:32:00,78.99,79.02,78.985,78.995,204800000.0
2009-02-16 17:33:00,79.0,79.015,78.975,79.005,200000000.0
2009-02-16 17:34:00,79.005,79.07,79.0,79.055,158000000.0
2009-02-16 17:35:00,79.055,79.055,79.03,79.05,156400000.0
2009-02-16 17:36:00,79.05,79.07,79.05,79.07,83800000.0
2009-02-16 17:37:00,79.07,79.075,79.04,79.04,284200000.0
2009-02-16 17:38:00,79.04,79.055,79.035,79.05,119000000.0
2009-02-16 17:39:00,79.05,79.065,79.04,79.05,132200000.0
2009-02-16 17:40:00,79.05,79.055,79.03,79.035,114200000.0
2009-02-16 17:41:00,79.035,79.035,79.015,79.015,78400000.0
2009-02-16 17:42:00,79.02,79.02,79.01,79.015,36200000.0
2009-02-16 17:43:00,79.02,79.085,79.015,79.085,203600000.0
2009-02-16 17:44:00,79.095,79.165,79.085,79.15,263400000.0
2009-02-16 17:45:00,79.15,79.15,79.055,79.07,404900000.0
2009-02-16 17:46:00,79.07,79.14,79.065,79.105,334600000.0
2009-02-16 17:47:00,79.105,79.205,79.105,79.175,420600000.0
2009-02-16 17:48:00,79.175,79.185,79.11,79.125,413200000.0
2009-02-16 17:49:00,79.125,79.16,79.12,79.125,333800000.0
2009-02-16 17:50:00,79.13,79.15,79.08,79.125,402000000.0
2009-02-16 17:51:00,79.135,79.17,79.135,79.16,356000000.0
2009-02-16 17:52:00,79.17,79.215,79.15,79.175,304600000.0
2009-02-16 17:53:00,79.18,79.205,79.17,79.175,304400000.0
2009-02-16 17:54:00,79.175,79.19,79.15,79.15,307200002.0
2009-02-16 17:55:00,79.15,79.155,79.135,79.145,381200000.0
2009-02-16 17:56:00,79.15,79.155,79.115,79.145,708399999.0
2009-02-16 17:57:00,79.145,79.15,79.115,79.15,789199997.0
2009-02-16 17:58:00,79.145,79.16,79.11,79.12,627200000.0
2009-02-16 17:59:00,79.12,79.19,79.11,79.19,677399998.0
2009-02-16 18:00:00,79.195,79.2,79.1,79.12,617700000.0
2009-02-16 18:01:00,79.12,79.145,79.115,79.13,376200000.0
2009-02-16 18:02:00,79.13,79.15,79.12,79.14,284800000.0
2009-02-16 18:03:00,79.14,79.14,79.12,79.12,180400000.0
2009-02-16 18:04:00,79.12,79.12,79.095,79.105,288600000.0
2009-02-16 18:05:00,79.105,79.125,79.08,79.08,551400000.0
2009-02-16 18:06:00,79.08,79.12,79.07,79.115,452100000.0
2009-02-16 18:07:00,79.115,79.135,79.09,79.115,493600000.0
2009-02-16 18:08:00,79.115,79.12,79.075,79.085,384400000.0
2009-02-16 18:09:00,79.09,79.105,79.09,79.095,154400000.0
2009-02-16 18:10:00,79.09,79.105,79.09,79.105,219600000.0
2009-02-16 18:11:00,79.105,79.135,79.105,79.115,180400000.0
2009-02-16 18:12:00,79.115,79.155,79.095,79.11,284000000.0
2009-02-16 18:13:00,79.105,79.11,79.08,79.09,379600000.0
2009-02-16 18:14:00,79.095,79.125,79.085,79.11,354400000.0
2009-02-16 18:15:00,79.11,79.125,79.08,79.085,428800000.0
2009-02-16 18:16:00,79.08,79.085,78.86,79.02,431000000.0
2009-02-16 18:17:00,79.025,79.075,79.01,79.02,450100000.0
2009-02-16 18:18:00,79.02,79.05,78.985,79.01,107600000.0
2009-02-16 18:19:00,79.02,79.035,79.005,79.035,94200000.0
2009-02-16 18:20:00,79.03,79.075,79.03,79.07,278200000.0
2009-02-16 18:21:00,79.07,79.08,79.065,79.07,222400000.0
2009-02-16 18:22:00,79.07,79.07,79.04,79.045,148200000.0
2009-02-16 18:23:00,79.045,79.07,79.045,79.05,194800000.0
2009-02-16 18:24:00,79.05,79.05,79.025,79.03,199600000.0
2009-02-16 18:25:00,79.045,79.06,78.925,78.925,351900000.0
2009-02-16 18:26:00,78.94,78.985,78.935,78.96,288800000.0
2009-02-16 18:27:00,78.96,78.965,78.95,78.965,110400000.0
2009-02-16 18:28:00,78.965,78.97,78.95,78.95,156200000.0
2009-02-16 18:29:00,78.95,78.965,78.95,78.955,158800000.0
2009-02-16 18:30:00,78.955,78.975,78.955,78.97,237600000.0
2009-02-16 18:31:00,78.965,78.98,78.95,78.96,223600000.0
2009-02-16 18:32:00,78.965,78.97,78.935,78.94,278800000.0
2009-02-16 18:33:00,78.935,78.935,78.92,78.925,196400000.0
2009-02-16 18:34:00,78.925,78.995,78.925,78.965,287400000.0
2009-02-16 18:35:00,78.96,78.965,78.96,78.96,270000000.0
2009-02-16 18:36:00,78.955,78.98,78.93,78.95,261800000.0
2009-02-16 18:37:00,78.94,78.95,78.92,78.92,93400000.0
2009-02-16 18:38:00,78.925,78.95,78.92,78.95,94200000.0
2009-02-16 18:39:00,78.95,78.95,78.935,78.935,108400000.0
2009-02-16 18:40:00,78.935,78.99,78.92,78.97,295200000.0
2009-02-16 18:41:00,78.97,78.98,78.965,78.97,161200000.0
2009-02-16 18:42:00,78.975,78.995,78.965,78.995,357400000.0
2009-02-16 18:43:00,78.995,78.995,78.95,78.995,46600000.0
2009-02-16 18:44:00,78.99,79.0,78.98,78.985,109200000.0
2009-02-16 18:45:00,78.985,78.985,78.96,78.96,153000000.0
2009-02-16 18:46:00,78.965,78.985,78.905,78.905,334800000.0
2009-02-16 18:47:00,78.905,78.905,78.82,78.845,350400001.0
2009-02-16 18:48:00,78.85,78.875,78.835,78.855,153600000.0
2009-02-16 18:49:00,78.865,78.865,78.85,78.855,142400000.0
2009-02-16 18:50:00,78.86,78.885,78.86,78.88,141400000.0
2009-02-16 18:51:00,78.885,78.9,78.885,78.89,63000000.0
2009-02-16 18:52:00,78.895,78.905,78.885,78.905,131600000.0
2009-02-16 18:53:00,78.905,78.905,78.89,78.89,429600000.0
2009-02-16 18:54:00,78.89,78.895,78.89,78.895,85200000.0
2009-02-16 18:55:00,78.895,78.95,78.895,78.94,205800000.0
2009-02-16 18:56:00,78.945,78.955,78.935,78.95,65800000.0
2009-02-16 18:57:00,78.96,78.985,78.955,78.955,365600000.0
2009-02-16 18:58:00,78.955,78.975,78.935,78.945,217900000.0
2009-02-16 18:59:00,78.955,78.97,78.935,78.935,138000000.0
2009-02-16 19:00:00,78.935,78.965,78.935,78.945,222000000.0
2009-02-16 19:01:00,78.945,78.95,78.935,78.94,131600000.0
2009-02-16 19:02:00,78.945,78.965,78.94,78.965,116000000.0
2009-02-16 19:03:00,78.965,78.965,78.955,78.955,63600000.0
2009-02-16 19:04:00,78.95,78.955,78.94,78.94,299600000.0
2009-02-16 19:05:00,78.94,78.94,78.94,78.94,8400000.0
2009-02-16 19:06:00,78.935,78.935,78.92,78.93,42800000.0
2009-02-16 19:07:00,78.93,78.93,78.9,78.915,37200000.0
2009-02-16 19:08:00,78.92,78.93,78.91,78.91,27800000.0
2009-02-16 19:09:00,78.885,78.899,78.87,78.88,53400000.0
2009-02-16 19:10:00,78.91,78.925,78.91,78.925,98000000.0
2009-02-16 19:11:00,78.925,78.965,78.925,78.95,145400000.0
2009-02-16 19:12:00,78.955,78.985,78.95,78.95,326400000.0
2009-02-16 19:13:00,78.95,78.985,78.94,78.98,321000000.0
2009-02-16 19:14:00,78.98,79.0,78.98,78.99,232400000.0
2009-02-16 19:15:00,78.985,78.985,78.965,78.965,51600000.0
2009-02-16 19:16:00,78.965,78.98,78.965,78.975,64800000.0
2009-02-16 19:17:00,78.985,78.995,78.96,78.965,169600000.0
2009-02-16 19:18:00,78.97,78.97,78.965,78.965,16400000.0
2009-02-16 19:19:00,78.965,78.965,78.965,78.965,18000000.0
2009-02-16 19:20:00,78.97,78.97,78.97,78.97,3600000.0
2009-02-16 19:21:00,78.965,78.97,78.965,78.965,18000000.0
2009-02-16 19:22:00,78.985,78.985,78.955,78.955,36000000.0
2009-02-16 19:23:00,78.955,78.96,78.945,78.955,61200000.0
2009-02-16 19:24:00,78.96,78.96,78.955,78.96,44000000.0
2009-02-16 19:25:00,78.97,78.97,78.955,78.96,32000000.0
2009-02-16 19:26:00,78.96,78.965,78.95,78.955,30000000.0
2009-02-16 19:27:00,78.955,78.955,78.935,78.945,30800000.0
2009-02-16 19:28:00,78.945,78.955,78.945,78.95,15600000.0
2009-02-16 19:29:00,78.945,78.95,78.93,78.935,27200000.0
2009-02-16 19:30:00,78.93,78.93,78.91,78.92,52800000.0
2009-02-16 19:31:00,78.925,78.935,78.925,78.935,54600000.0
2009-02-16 19:32:00,78.94,78.955,78.925,78.925,93800000.0
2009-02-16 19:33:00,78.93,78.94,78.93,78.94,49200000.0
2009-02-16 19:34:00,78.94,78.945,78.935,78.945,34400000.0
2009-02-16 19:35:00,78.94,78.94,78.9,78.925,118400000.0
2009-02-16 19:36:00,78.925,78.935,78.91,78.91,62200000.0
2009-02-16 19:37:00,78.915,78.93,78.915,78.93,7200000.0
2009-02-16 19:38:00,78.925,78.94,78.925,78.94,41600000.0
2009-02-16 19:39:00,78.94,78.97,78.94,78.96,95400000.0
2009-02-16 19:40:00,78.96,78.965,78.95,78.965,49800000.0
2009-02-16 19:41:00,78.965,79.015,78.96,78.99,120800000.0
2009-02-16 19:42:00,78.99,79.01,78.99,79.01,87000000.0
2009-02-16 19:43:00,79.01,79.015,78.995,78.995,109800000.0
2009-02-16 19:44:00,78.995,79.005,78.95,78.95,64800000.0
2009-02-16 19:45:00,78.95,78.96,78.95,78.96,28400000.0
2009-02-16 19:46:00,78.96,78.97,78.945,78.95,87200000.0
2009-02-16 19:47:00,78.95,78.95,78.945,78.95,9600000.0
2009-02-16 19:48:00,78.95,78.955,78.935,78.945,29600000.0
2009-02-16 19:49:00,78.945,78.95,78.94,78.945,33600000.0
2009-02-16 19:50:00,78.945,78.945,78.945,78.945,4800000.0
2009-02-16 19:51:00,78.945,78.95,78.945,78.945,13200000.0
2009-02-16 19:52:00,78.945,78.945,78.93,78.945,20400000.0
2009-02-16 19:53:00,78.945,78.95,78.945,78.95,14400000.0
2009-02-16 19:54:00,78.95,78.955,78.95,78.955,19200000.0
2009-02-16 19:55:00,78.955,78.955,78.87,78.925,92300000.0
2009-02-16 19:56:00,78.96,78.975,78.96,78.975,13800000.0
2009-02-16 19:57:00,78.975,78.98,78.97,78.98,15600000.0
2009-02-16 19:58:00,78.98,78.985,78.97,78.97,50000000.0
2009-02-16 19:59:00,78.97,79.0,78.955,78.96,139000000.0
2009-02-16 20:00:00,78.965,78.97,78.95,78.96,88400000.0
2009-02-16 20:01:00,78.96,78.96,78.955,78.955,8400000.0
2009-02-16 20:02:00,78.955,78.955,78.925,78.925,33600000.0
2009-02-16 20:03:00,78.935,78.94,78.93,78.935,46800000.0
2009-02-16 20:04:00,78.925,78.935,78.925,78.93,40800000.0
2009-02-16 20:05:00,78.93,78.94,78.92,78.935,52800000.0
2009-02-16 20:06:00,78.93,78.935,78.925,78.925,37000000.0
2009-02-16 20:07:00,78.935,78.935,78.92,78.925,8200000.0
2009-02-16 20:08:00,78.93,78.93,78.925,78.93,10800000.0
2009-02-16 20:09:00,78.925,78.935,78.915,78.935,39600000.0
2009-02-16 20:10:00,78.935,78.935,78.925,78.935,7200000.0
2009-02-16 20:11:00,78.935,78.94,78.935,78.94,4400000.0
2009-02-16 20:12:00,78.94,78.94,78.935,78.94,9600000.0
2009-02-16 20:13:00,78.935,78.935,78.935,78.935,4800000.0
2009-02-16 20:14:00,78.935,78.94,78.935,78.94,22800000.0
2009-02-16 20:15:00,78.935,78.935,78.935,78.935,87600000.0
2009-02-16 20:16:00,78.935,78.94,78.935,78.94,10800000.0
2009-02-16 20:17:00,78.935,78.94,78.935,78.94,28800000.0
2009-02-16 20:18:00,78.935,78.935,78.935,78.935,14400000.0
2009-02-16 20:19:00,78.93,78.935,78.93,78.935,4800000.0
2009-02-16 20:20:00,78.925,78.93,78.925,78.93,8400000.0
2009-02-16 20:21:00,78.93,78.94,78.925,78.925,27200000.0
2009-02-16 20:22:00,78.925,78.985,78.92,78.945,49200000.0
2009-02-16 20:23:00,78.945,78.985,78.945,78.97,24000000.0
2009-02-16 20:24:00,78.965,78.965,78.96,78.96,13200000.0
2009-02-16 20:25:00,78.96,78.96,78.94,78.94,3600000.0
2009-02-16 20:26:00,78.94,78.94,78.94,78.94,20800000.0
2009-02-16 20:27:00,78.94,78.955,78.94,78.955,11600000.0
2009-02-16 20:28:00,78.955,78.955,78.955,78.955,4800000.0
2009-02-16 20:29:00,78.955,78.955,78.955,78.955,1200000.0
2009-02-16 20:30:00,78.95,78.96,78.95,78.95,40800000.0
2009-02-16 20:31:00,78.95,78.965,78.95,78.965,21200000.0
2009-02-16 20:32:00,78.965,78.965,78.96,78.96,12000000.0
2009-02-16 20:33:00,78.955,78.965,78.955,78.96,16800000.0
2009-02-16 20:34:00,78.933,78.947,78.919,78.925,56000000.0
2009-02-16 20:35:00,78.96,78.96,78.955,78.96,8400000.0
2009-02-16 20:36:00,78.931,78.946,78.917,78.923,43200000.0
2009-02-16 20:37:00,78.955,78.96,78.955,78.96,6000000.0
2009-02-16 20:38:00,78.96,78.96,78.96,78.96,1200000.0
2009-02-16 20:39:00,78.955,78.96,78.955,78.96,16800000.0
2009-02-16 20:40:00,78.96,78.965,78.96,78.96,10800000.0
2009-02-16 20:41:00,78.965,78.965,78.965,78.965,3600000.0
2009-02-16 20:42:00,78.965,78.97,78.96,78.965,25200000.0
2009-02-16 20:43:00,78.96,78.96,78.96,78.96,7200000.0
2009-02-16 20:44:00,78.96,78.965,78.96,78.965,40800000.0
2009-02-16 20:45:00,78.965,78.965,78.96,78.96,14400000.0
2009-02-16 20:46:00,78.96,78.96,78.905,78.925,40000000.0
2009-02-16 20:47:00,78.925,78.94,78.925,78.925,89600000.0
2009-02-16 20:48:00,78.925,78.93,78.925,78.925,37600000.0
2009-02-16 20:49:00,78.925,78.985,78.925,78.985,56000000.0
2009-02-16 20:50:00,78.985,79.01,78.935,78.95,91400000.0
2009-02-16 20:51:00,78.95,78.955,78.95,78.95,19200000.0
2009-02-16 20:52:00,78.945,78.95,78.945,78.95,7200000.0
2009-02-16 20:53:00,78.95,78.96,78.95,78.955,13200000.0
2009-02-16 20:54:00,78.955,78.98,78.955,78.98,49000000.0
2009-02-16 20:55:00,78.98,78.98,78.975,78.98,32400000.0
2009-02-16 20:56:00,78.99,78.99,78.97,78.97,39200000.0
2009-02-16 20:57:00,78.965,78.97,78.965,78.965,9600000.0
2009-02-16 20:58:00,78.965,78.965,78.95,78.95,25200000.0
2009-02-16 20:59:00,78.95,78.955,78.945,78.945,21600000.0
2009-02-16 21:00:00,78.94,78.945,78.94,78.945,14400000.0
2009-02-16 21:01:00,78.94,78.94,78.94,78.94,1200000.0
2009-02-16 21:02:00,78.93,78.93,78.925,78.925,15600000.0
2009-02-16 21:03:00,78.925,78.925,78.915,78.925,43200000.0
2009-02-16 21:04:00,78.925,78.95,78.925,78.95,32000000.0
2009-02-16 21:05:00,78.96,78.96,78.96,78.96,9600000.0
2009-02-16 21:06:00,78.96,78.96,78.955,78.955,16800000.0
2009-02-16 21:07:00,78.955,78.96,78.955,78.96,29800000.0
2009-02-16 21:08:00,78.96,78.96,78.95,78.95,25200000.0
2009-02-16 21:09:00,78.965,78.965,78.965,78.965,4800000.0
2009-02-16 21:10:00,78.965,78.965,78.965,78.965,4800000.0
2009-02-16 21:11:00,78.965,78.965,78.965,78.965,2400000.0
2009-02-16 21:12:00,78.965,78.965,78.965,78.965,4800000.0
2009-02-16 21:13:00,78.955,78.955,78.955,78.955,7200000.0
2009-02-16 21:14:00,78.965,78.97,78.965,78.97,8000000.0
2009-02-16 21:15:00,78.965,78.965,78.95,78.95,110400000.0
2009-02-16 21:16:00,78.95,78.95,78.94,78.945,34800000.0
2009-02-16 21:17:00,78.945,78.95,78.945,78.945,13200000.0
2009-02-16 21:18:00,78.908,78.928,78.889,78.889,127200000.0
2009-02-16 21:19:00,78.945,78.945,78.945,78.945,9200000.0
2009-02-16 21:20:00,78.95,78.955,78.94,78.955,34600000.0
2009-02-16 21:21:00,78.955,78.96,78.945,78.945,39000000.0
2009-02-16 21:22:00,78.955,78.955,78.95,78.95,18800000.0
2009-02-16 21:23:00,78.945,78.945,78.945,78.945,4800000.0
2009-02-16 21:24:00,78.945,78.945,78.925,78.925,38000000.0
2009-02-16 21:25:00,78.945,78.965,78.945,78.965,51600000.0
2009-02-16 21:26:00,78.965,78.965,78.965,78.965,1200000.0
2009-02-16 21:27:00,78.96,78.99,78.96,78.99,37200000.0
2009-02-16 21:28:00,78.99,78.99,78.99,78.99,24800000.0
2009-02-16 21:29:00,78.985,78.985,78.975,78.985,31200000.0
2009-02-16 21:30:00,78.995,79.015,78.995,79.015,33000000.0
2009-02-16 21:31:00,79.025,79.025,79.015,79.015,20000000.0
2009-02-16 21:32:00,79.015,79.015,79.01,79.015,15000000.0
2009-02-16 21:33:00,79.015,79.02,79.015,79.015,24000000.0
2009-02-16 21:34:00,79.015,79.015,79.01,79.01,18000000.0
2009-02-16 21:35:00,79.015,79.015,79.015,79.015,26400000.0
2009-02-16 21:36:00,79.015,79.02,79.01,79.02,37200000.0
2009-02-16 21:37:00,79.02,79.02,79.01,79.015,39600000.0
2009-02-16 21:38:00,79.015,79.015,79.01,79.01,16800000.0
2009-02-16 21:39:00,79.015,79.015,79.01,79.01,40800000.0
2009-02-16 21:40:00,79.015,79.02,79.01,79.015,37200000.0
2009-02-16 21:41:00,79.015,79.015,78.98,78.99,42800000.0
2009-02-16 21:42:00,78.99,78.99,78.985,78.985,4800000.0
2009-02-16 21:43:00,78.985,78.985,78.965,78.965,13800000.0
2009-02-16 21:44:00,78.965,78.965,78.965,78.965,4800000.0
2009-02-16 21:45:00,78.97,78.97,78.965,78.965,9600000.0
2009-02-16 21:46:00,78.96,78.96,78.955,78.955,16400000.0
2009-02-16 21:47:00,78.955,78.955,78.95,78.95,10800000.0
2009-02-16 21:48:00,78.95,78.95,78.94,78.94,3600000.0
2009-02-16 21:49:00,78.94,78.94,78.94,78.94,2400000.0
2009-02-16 21:50:00,78.95,78.95,78.95,78.95,1200000.0
2009-02-16 21:51:00,78.94,78.94,78.94,78.94,2400000.0
2009-02-16 21:52:00,78.94,78.96,78.94,78.96,4800000.0
2009-02-16 21:53:00,78.96,78.97,78.96,78.97,5600000.0
2009-02-16 21:54:00,78.96,78.965,78.96,78.965,29600000.0
2009-02-16 21:55:00,78.955,78.955,78.955,78.955,2400000.0
2009-02-16 21:56:00,78.96,78.96,78.96,78.96,9200000.0
2009-02-16 21:57:00,78.96,78.96,78.95,78.95,3600000.0
2009-02-16 21:58:00,78.955,78.955,78.945,78.945,63400000.0
2009-02-16 21:59:00,78.945,78.945,78.92,78.92,74800000.0
2009-02-16 22:00:00,78.925,78.925,78.92,78.92,6000000.0
2009-02-16 22:01:00,78.92,78.93,78.92,78.93,14000000.0
2009-02-16 22:02:00,78.925,78.925,78.925,78.925,2400000.0
2009-02-16 22:03:00,78.935,78.945,78.935,78.945,13800000.0
2009-02-16 22:04:00,78.945,78.945,78.945,78.945,1200000.0
2009-02-16 22:05:00,78.93,78.93,78.93,78.93,9000000.0
2009-02-16 22:06:00,78.94,78.94,78.94,78.94,9200000.0
2009-02-16 22:07:00,78.93,78.93,78.93,78.93,2400000.0
2009-02-16 22:08:00,78.92,78.934,78.918,78.926,212200000.0
2009-02-16 22:09:00,78.94,78.94,78.94,78.94,1200000.0
2009-02-16 22:10:00,78.93,78.93,78.93,78.93,2400000.0
2009-02-16 22:11:00,78.914,78.922,78.911,78.92,111800000.0
2009-02-16 22:12:00,78.94,78.94,78.94,78.94,1200000.0
2009-02-16 22:13:00,78.919,78.919,78.907,78.907,271800000.0
2009-02-16 22:14:00,78.908,78.924,78.908,78.917,179400000.0
2009-02-16 22:15:00,78.93,78.94,78.93,78.94,3600000.0
2009-02-16 22:16:00,78.93,78.93,78.93,78.93,2400000.0
2009-02-16 22:17:00,78.922,78.93,78.911,78.914,309200000.0
2009-02-16 22:18:00,78.925,78.935,78.925,78.935,8400000.0
2009-02-16 22:19:00,78.899,78.921,78.888,78.921,132600000.0
2009-02-16 22:20:00,78.935,78.935,78.93,78.93,10400000.0
2009-02-16 22:21:00,78.91,78.912,78.898,78.912,147800000.0
2009-02-16 22:22:00,78.93,78.93,78.925,78.925,6000000.0
2009-02-16 22:23:00,78.92,78.92,78.92,78.92,4800000.0
2009-02-16 22:24:00,78.925,78.925,78.925,78.925,2400000.0
2009-02-16 22:25:00,78.92,78.92,78.92,78.92,3600000.0
2009-02-16 22:26:00,78.92,78.92,78.92,78.92,2400000.0
2009-02-16 22:27:00,78.92,78.92,78.92,78.92,7200000.0
2009-02-16 22:28:00,78.92,78.92,78.92,78.92,9600000.0
2009-02-16 22:29:00,78.92,78.93,78.92,78.93,12800000.0
2009-02-16 22:30:00,78.93,78.94,78.93,78.94,20600000.0
2009-02-16 22:31:00,78.935,78.94,78.935,78.94,10400000.0
2009-02-16 22:32:00,78.93,78.93,78.93,78.93,2400000.0
2009-02-16 22:33:00,78.94,78.94,78.93,78.93,36400000.0
2009-02-16 22:34:00,78.93,78.96,78.93,78.96,30000000.0
2009-02-16 22:35:00,78.945,78.947,78.945,78.945,53600000.0
2009-02-16 22:36:00,78.96,78.96,78.96,78.96,4800000.0
2009-02-16 22:37:00,78.975,78.975,78.96,78.97,20400000.0
2009-02-16 22:38:00,78.97,78.99,78.97,78.97,59000000.0
2009-02-16 22:39:00,78.965,78.965,78.965,78.965,1200000.0
2009-02-16 22:40:00,78.96,78.96,78.96,78.96,25600000.0
2009-02-16 22:41:00,78.955,78.955,78.955,78.955,13200000.0
2009-02-16 22:42:00,78.955,78.96,78.955,78.955,15000000.0
2009-02-16 22:43:00,78.95,78.95,78.95,78.95,6600000.0
2009-02-16 22:44:00,78.912,78.933,78.904,78.932,82400000.0
2009-02-16 22:45:00,78.965,78.965,78.955,78.955,2400000.0
2009-02-16 22:46:00,78.955,78.995,78.945,78.995,40400000.0
2009-02-16 22:47:00,79.0,79.0,78.955,78.96,83600000.0
2009-02-16 22:48:00,78.96,78.99,78.96,78.98,20000000.0
2009-02-16 22:49:00,78.958,78.988,78.952,78.975,114600000.0
2009-02-16 22:50:00,78.965,78.975,78.965,78.975,14400000.0
2009-02-16 22:51:00,78.98,78.98,78.98,78.98,2400000.0
2009-02-16 22:52:00,78.975,78.985,78.97,78.985,34400000.0
2009-02-16 22:53:00,78.99,79.0,78.99,79.0,9600000.0
2009-02-16 22:54:00,79.0,79.0,79.0,79.0,9600000.0
2009-02-16 22:55:00,79.0,79.005,79.0,79.0,20400000.0
2009-02-16 22:56:00,79.0,79.0,79.0,79.0,7200000.0
2009-02-16 22:57:00,79.0,79.015,79.0,79.015,4800000.0
2009-02-16 22:58:00,79.0,79.0,78.99,78.995,20400000.0
2009-02-16 22:59:00,78.99,79.0,78.98,78.985,55900000.0
2009-02-16 23:00:00,79.0,79.0,78.94,78.94,81200000.0
2009-02-16 23:01:00,78.97,79.02,78.94,79.0,167800000.0
2009-02-16 23:02:00,78.995,79.015,78.85,79.0,284700000.0
2009-02-16 23:03:00,78.995,78.995,78.95,78.955,44400000.0
2009-02-16 23:04:00,78.955,78.965,78.95,78.965,28800000.0
2009-02-16 23:05:00,78.96,78.96,78.95,78.955,15200000.0
2009-02-16 23:06:00,78.96,78.98,78.95,78.955,29200000.0
2009-02-16 23:07:00,78.96,78.96,78.96,78.96,3600000.0
2009-02-16 23:08:00,78.955,78.955,78.945,78.955,20800000.0
2009-02-16 23:09:00,78.96,78.96,78.945,78.955,8400000.0
2009-02-16 23:10:00,78.955,78.955,78.945,78.945,24600000.0
2009-02-16 23:11:00,78.93,78.93,78.93,78.93,23000000.0
2009-02-16 23:12:00,78.925,78.995,78.925,78.99,22200000.0
2009-02-16 23:13:00,78.99,78.99,78.985,78.985,3600000.0
2009-02-16 23:14:00,78.975,78.975,78.975,78.975,6600000.0
2009-02-16 23:15:00,78.975,78.977,78.975,78.975,73200000.0
2009-02-16 23:16:00,78.995,78.995,78.99,78.99,2400000.0
2009-02-16 23:17:00,78.985,78.985,78.975,78.975,4800000.0
2009-02-16 23:18:00,78.975,78.975,78.975,78.975,1200000.0
2009-02-16 23:19:00,78.96,78.98,78.95,78.975,29000000.0
2009-02-16 23:20:00,78.97,78.98,78.965,78.98,4800000.0
2009-02-16 23:21:00,78.97,78.98,78.97,78.97,3600000.0
2009-02-16 23:22:00,78.96,78.98,78.96,78.98,8800000.0
2009-02-16 23:23:00,78.965,78.98,78.965,78.98,13800000.0
2009-02-16 23:24:00,78.985,78.985,78.975,78.975,4800000.0
2009-02-16 23:25:00,78.965,78.965,78.965,78.965,6600000.0
2009-02-16 23:26:00,78.97,78.98,78.97,78.975,6000000.0
2009-02-16 23:27:00,78.94,78.94,78.94,78.94,7800000.0
2009-02-16 23:28:00,78.965,78.97,78.965,78.97,2400000.0
2009-02-16 23:29:00,78.965,78.98,78.955,78.955,11400000.0
2009-02-16 23:30:00,78.975,78.995,78.975,78.995,19800000.0
2009-02-16 23:31:00,78.98,78.985,78.97,78.97,9200000.0
2009-02-16 23:32:00,78.98,79.0,78.975,78.975,14400000.0
2009-02-16 23:33:00,78.98,78.98,78.97,78.975,7200000.0
2009-02-16 23:34:00,78.985,78.995,78.98,78.995,6000000.0
2009-02-16 23:35:00,78.995,78.995,78.97,78.97,3600000.0
2009-02-16 23:36:00,78.965,78.965,78.965,78.965,1800000.0
2009-02-16 23:37:00,78.97,78.97,78.97,78.97,1200000.0
2009-02-16 23:38:00,78.99,79.01,78.99,79.01,9600000.0
2009-02-16 23:39:00,78.996,79.003,78.985,78.989,298200000.0
2009-02-16 23:40:00,79.015,79.05,79.01,79.04,32000000.0
2009-02-16 23:41:00,79.045,79.08,79.045,79.075,10800000.0
2009-02-16 23:42:00,79.06,79.06,79.06,79.06,6600000.0
2009-02-16 23:43:00,79.06,79.07,79.04,79.06,32600000.0
2009-02-16 23:44:00,79.06,79.07,79.055,79.07,14400000.0
2009-02-16 23:45:00,79.07,79.08,79.055,79.08,16800000.0
2009-02-16 23:46:00,79.08,79.09,79.07,79.08,36400000.0
2009-02-16 23:47:00,79.08,79.08,79.075,79.08,14000000.0
2009-02-16 23:48:00,79.085,79.085,79.085,79.085,1200000.0
2009-02-16 23:49:00,79.08,79.085,79.065,79.065,30800000.0
2009-02-16 23:50:00,79.07,79.09,79.035,79.05,38200000.0
2009-02-16 23:51:00,79.05,79.05,79.025,79.03,14400000.0
2009-02-16 23:52:00,79.035,79.04,79.025,79.03,26800000.0
2009-02-16 23:53:00,79.035,79.035,79.03,79.035,6000000.0
2009-02-16 23:54:00,79.03,79.03,79.03,79.03,1200000.0
2009-02-16 23:55:00,79.035,79.055,79.025,79.04,16800000.0
2009-02-16 23:56:00,79.06,79.085,79.055,79.065,50400000.0
2009-02-16 23:57:00,79.075,79.08,79.075,79.08,44400000.0
2009-02-16 23:58:00,79.08,79.095,79.08,79.08,12000000.0
2009-02-16 23:59:00,79.08,79.09,79.08,79.08,10800000.0
2009-02-17 00:00:00,79.08,79.085,79.06,79.075,16800000.0
2009-02-17 00:01:00,79.07,79.08,79.07,79.08,10800000.0
2009-02-17 00:02:00,79.085,79.085,79.085,79.085,1200000.0
2009-02-17 00:03:00,79.08,79.08,79.02,79.02,2400000.0
2009-02-17 00:04:00,79.035,79.08,79.035,79.08,7200000.0
2009-02-17 00:05:00,79.005,79.12,79.005,79.115,13200000.0
2009-02-17 00:06:00,79.115,79.115,79.095,79.105,9600000.0
2009-02-17 00:07:00,79.105,79.105,79.095,79.105,7200000.0
2009-02-17 00:08:00,79.1,79.1,79.095,79.1,4800000.0
2009-02-17 00:09:00,79.105,79.105,79.1,79.1,3600000.0
2009-02-17 00:10:00,79.105,79.11,79.08,79.08,46800000.0
2009-02-17 00:11:00,79.075,79.08,79.075,79.075,16800000.0
2009-02-17 00:12:00,79.07,79.07,79.03,79.03,16800000.0
2009-02-17 00:13:00,79.025,79.03,79.02,79.02,8400000.0
2009-02-17 00:14:00,79.025,79.04,79.025,79.03,18000000.0
2009-02-17 00:15:00,79.03,79.045,79.03,79.04,15600000.0
2009-02-17 00:16:00,79.04,79.04,78.99,79.005,43200000.0
2009-02-17 00:17:00,78.995,79.025,78.995,79.025,29200000.0
2009-02-17 00:18:00,79.025,79.025,78.985,79.015,86600000.0
2009-02-17 00:19:00,79.02,79.045,79.02,79.04,49200000.0
2009-02-17 00:20:00,79.045,79.05,79.025,79.03,45600000.0
2009-02-17 00:21:00,79.03,79.03,78.97,78.98,49400000.0
2009-02-17 00:22:00,78.975,78.975,78.975,78.975,3600000.0
2009-02-17 00:23:00,78.975,78.98,78.975,78.98,4800000.0
2009-02-17 00:24:00,78.985,78.99,78.98,78.98,44400000.0
2009-02-17 00:25:00,78.98,78.98,78.945,78.97,56800000.0
2009-02-17 00:26:00,78.97,78.97,78.935,78.95,58400000.0
2009-02-17 00:27:00,78.95,78.96,78.95,78.96,75200000.0
2009-02-17 00:28:00,78.96,78.975,78.95,78.975,23200000.0
2009-02-17 00:29:00,78.97,78.97,78.97,78.97,7200000.0
2009-02-17 00:30:00,78.97,78.97,78.95,78.96,30200000.0
2009-02-17 00:31:00,78.96,78.96,78.95,78.95,55600000.0
2009-02-17 00:32:00,78.95,78.96,78.95,78.96,21600000.0
2009-02-17 00:33:00,78.96,78.96,78.95,78.95,71600000.0
2009-02-17 00:34:00,78.95,78.95,78.95,78.95,18000000.0
2009-02-17 00:35:00,78.95,78.965,78.95,78.965,26000000.0
2009-02-17 00:36:00,78.96,78.985,78.94,78.955,57200000.0
2009-02-17 00:37:00,78.955,78.96,78.95,78.955,45200000.0
2009-02-17 00:38:00,78.955,78.955,78.95,78.95,40800000.0
2009-02-17 00:39:00,78.95,78.96,78.95,78.95,39600000.0
2009-02-17 00:40:00,78.95,78.96,78.95,78.95,29200000.0
2009-02-17 00:41:00,78.95,78.96,78.95,78.955,37600000.0
2009-02-17 00:42:00,78.955,78.955,78.955,78.955,2400000.0
2009-02-17 00:43:00,78.955,78.96,78.955,78.96,16000000.0
2009-02-17 00:44:00,78.955,78.96,78.95,78.96,48800000.0
2009-02-17 00:45:00,78.96,78.96,78.96,78.96,5600000.0
2009-02-17 00:46:00,78.96,78.985,78.95,78.965,121200000.0
2009-02-17 00:47:00,78.965,78.97,78.955,78.955,22200000.0
2009-02-17 00:48:00,78.955,78.965,78.955,78.965,7200000.0
2009-02-17 00:49:00,78.965,78.965,78.965,78.965,7200000.0
2009-02-17 00:50:00,78.965,78.99,78.965,78.975,56400000.0
2009-02-17 00:51:00,78.975,78.985,78.975,78.985,20000000.0
2009-02-17 00:52:00,78.985,78.985,78.975,78.975,7200000.0
2009-02-17 00:53:00,78.97,78.975,78.97,78.975,4800000.0
2009-02-17 00:54:00,78.97,78.97,78.97,78.97,2400000.0
2009-02-17 00:55:00,78.975,78.985,78.975,78.985,8400000.0
2009-02-17 00:56:00,78.985,78.985,78.98,78.985,7200000.0
2009-02-17 00:57:00,78.985,78.99,78.98,78.98,12000000.0
2009-02-17 00:58:00,78.98,78.985,78.965,78.98,34400000.0
2009-02-17 00:59:00,78.975,78.99,78.975,78.99,28400000.0
2009-02-17 01:00:00,78.99,79.0,78.96,78.96,137200000.0
2009-02-17 01:01:00,78.96,78.975,78.96,78.965,43600000.0
2009-02-17 01:02:00,78.965,78.975,78.925,78.935,100600000.0
2009-02-17 01:03:00,78.935,78.98,78.895,78.98,139900000.0
2009-02-17 01:04:00,78.98,78.98,78.96,78.96,55200000.0
2009-02-17 01:05:00,78.97,78.98,78.96,78.97,80000000.0
2009-02-17 01:06:00,78.97,78.98,78.965,78.97,33200000.0
2009-02-17 01:07:00,78.975,78.975,78.97,78.97,4800000.0
2009-02-17 01:08:00,78.97,78.97,78.965,78.965,8000000.0
2009-02-17 01:09:00,78.97,78.97,78.97,78.97,2400000.0
2009-02-17 01:10:00,78.97,78.975,78.97,78.975,18400000.0
2009-02-17 01:11:00,78.975,78.975,78.97,78.975,69200000.0
2009-02-17 01:12:00,78.975,78.975,78.96,78.96,100400000.0
2009-02-17 01:13:00,78.96,78.98,78.96,78.975,92800000.0
2009-02-17 01:14:00,78.975,78.975,78.96,78.97,81600000.0
2009-02-17 01:15:00,78.97,78.97,78.96,78.97,71200000.0
2009-02-17 01:16:00,78.97,78.97,78.93,78.97,131000000.0
2009-02-17 01:17:00,78.97,78.99,78.965,78.98,126800000.0
2009-02-17 01:18:00,78.98,78.98,78.97,78.975,20400000.0
2009-02-17 01:19:00,78.985,78.995,78.97,78.97,74000000.0
2009-02-17 01:20:00,78.97,78.975,78.97,78.97,36400000.0
2009-02-17 01:21:00,78.97,78.98,78.97,78.98,16000000.0
2009-02-17 01:22:00,78.975,78.98,78.975,78.975,6000000.0
2009-02-17 01:23:00,78.975,78.98,78.975,78.98,2400000.0
2009-02-17 01:24:00,78.96,78.985,78.96,78.98,15800000.0
2009-02-17 01:25:00,78.985,79.01,78.975,79.0,28400000.0
2009-02-17 01:26:00,78.98,79.015,78.98,79.01,65200000.0
2009-02-17 01:27:00,79.005,79.015,79.005,79.015,6000000.0
2009-02-17 01:28:00,79.01,79.025,79.01,79.02,15600000.0
2009-02-17 01:29:00,79.02,79.03,78.99,78.99,41600000.0
2009-02-17 01:30:00,78.995,78.995,78.985,78.985,6000000.0
2009-02-17 01:31:00,78.98,78.98,78.97,78.97,21200000.0
2009-02-17 01:32:00,78.97,78.975,78.96,78.97,62000000.0
2009-02-17 01:33:00,78.97,78.97,78.96,78.97,54800000.0
2009-02-17 01:34:00,78.97,78.97,78.96,78.96,87200000.0
2009-02-17 01:35:00,78.96,78.97,78.96,78.96,132400000.0
2009-02-17 01:36:00,78.96,78.97,78.905,78.95,173200000.0
2009-02-17 01:37:00,78.955,78.975,78.955,78.965,194400000.0
2009-02-17 01:38:00,78.97,78.975,78.96,78.96,25200000.0
2009-02-17 01:39:00,78.96,78.965,78.95,78.95,88000000.0
2009-02-17 01:40:00,78.96,78.96,78.95,78.95,50000000.0
2009-02-17 01:41:00,78.955,78.98,78.955,78.97,47600000.0
2009-02-17 01:42:00,78.97,78.975,78.965,78.97,25200000.0
2009-02-17 01:43:00,78.97,78.975,78.96,78.96,22800000.0
2009-02-17 01:44:00,78.965,78.98,78.965,78.98,15600000.0
2009-02-17 01:45:00,78.98,78.99,78.98,78.99,7200000.0
2009-02-17 01:46:00,78.99,79.005,78.99,79.0,49200000.0
2009-02-17 01:47:00,79.005,79.01,78.995,79.01,63600000.0
2009-02-17 01:48:00,79.015,79.015,78.98,78.985,79200000.0
2009-02-17 01:49:00,78.985,79.01,78.985,79.01,40800000.0
2009-02-17 01:50:00,78.995,79.005,78.985,79.0,36000000.0
2009-02-17 01:51:00,79.0,79.005,78.995,79.0,63600000.0
2009-02-17 01:52:00,79.0,79.045,79.0,79.045,72000000.0
2009-02-17 01:53:00,79.05,79.055,79.03,79.04,100600000.0
2009-02-17 01:54:00,79.045,79.05,79.04,79.05,16800000.0
2009-02-17 01:55:00,78.985,79.05,78.985,79.025,23200000.0
2009-02-17 01:56:00,79.03,79.05,79.03,79.045,40000000.0
2009-02-17 01:57:00,79.05,79.05,79.045,79.05,7200000.0
2009-02-17 01:58:00,79.05,79.055,79.045,79.05,57400000.0
2009-02-17 01:59:00,79.045,79.075,79.045,79.06,180000000.0
2009-02-17 02:00:00,79.07,79.08,79.06,79.075,24000000.0
2009-02-17 02:01:00,79.07,79.075,79.01,79.01,85600000.0
2009-02-17 02:02:00,79.01,79.02,78.975,78.975,177600000.0
2009-02-17 02:03:00,78.98,78.98,78.94,78.94,316200000.0
2009-02-17 02:04:00,78.94,78.99,78.935,78.965,243600000.0
2009-02-17 02:05:00,78.96,78.975,78.955,78.97,40200000.0
2009-02-17 02:06:00,78.965,78.97,78.955,78.965,45600000.0
2009-02-17 02:07:00,78.97,78.97,78.94,78.945,118600000.0
2009-02-17 02:08:00,78.94,78.96,78.94,78.96,49600000.0
2009-02-17 02:09:00,78.96,78.98,78.955,78.97,117200000.0
2009-02-17 02:10:00,78.965,78.965,78.955,78.96,57600000.0
2009-02-17 02:11:00,78.95,78.975,78.95,78.975,81600000.0
2009-02-17 02:12:00,78.975,78.98,78.955,78.96,67200000.0
2009-02-17 02:13:00,78.965,78.965,78.96,78.965,28800000.0
2009-02-17 02:14:00,78.96,78.965,78.95,78.95,86400000.0
2009-02-17 02:15:00,78.955,78.99,78.95,78.99,133200000.0
2009-02-17 02:16:00,78.98,79.045,78.98,79.035,184800000.0
2009-02-17 02:17:00,79.035,79.085,79.035,79.07,128200000.0
2009-02-17 02:18:00,79.065,79.065,79.0,79.01,224200000.0
2009-02-17 02:19:00,79.015,79.045,79.015,79.04,84800000.0
2009-02-17 02:20:00,79.035,79.05,79.0,79.0,92000000.0
2009-02-17 02:21:00,78.995,78.995,78.9,78.925,280300000.0
2009-02-17 02:22:00,78.925,78.945,78.92,78.925,126800000.0
2009-02-17 02:23:00,78.925,78.94,78.92,78.94,134800000.0
2009-02-17 02:24:00,78.94,78.94,78.855,78.86,286200000.0
2009-02-17 02:25:00,78.86,78.895,78.82,78.84,232800000.0
2009-02-17 02:26:00,78.845,78.88,78.83,78.845,155200000.0
2009-02-17 02:27:00,78.845,78.85,78.83,78.84,217600000.0
2009-02-17 02:28:00,78.84,78.84,78.83,78.83,114400000.0
2009-02-17 02:29:00,78.83,78.845,78.825,78.84,134600000.0
2009-02-17 02:30:00,78.84,78.89,78.82,78.83,219200000.0
2009-02-17 02:31:00,78.84,78.855,78.835,78.855,116800000.0
2009-02-17 02:32:00,78.855,78.88,78.85,78.865,128400000.0
2009-02-17 02:33:00,78.865,78.875,78.865,78.875,63800000.0
2009-02-17 02:34:00,78.875,78.895,78.855,78.855,105000000.0
2009-02-17 02:35:00,78.85,78.855,78.845,78.855,99600000.0
2009-02-17 02:36:00,78.86,78.88,78.86,78.88,76800000.0
2009-02-17 02:37:00,78.885,78.91,78.87,78.885,182400000.0
2009-02-17 02:38:00,78.885,78.885,78.86,78.87,125400000.0
2009-02-17 02:39:00,78.87,78.885,78.87,78.885,37800000.0
2009-02-17 02:40:00,78.885,78.9,78.865,78.865,79200000.0
2009-02-17 02:41:00,78.87,78.885,78.87,78.875,65800000.0
2009-02-17 02:42:00,78.875,78.875,78.81,78.835,214200000.0
2009-02-17 02:43:00,78.845,78.85,78.84,78.85,73000000.0
2009-02-17 02:44:00,78.84,78.875,78.84,78.875,137200000.0
2009-02-17 02:45:00,78.87,78.88,78.865,78.865,93400000.0
2009-02-17 02:46:00,78.865,78.875,78.86,78.86,67800000.0
2009-02-17 02:47:00,78.865,78.87,78.85,78.86,76400000.0
2009-02-17 02:48:00,78.87,78.88,78.86,78.875,84000000.0
2009-02-17 02:49:00,78.88,78.9,78.875,78.885,155200000.0
2009-02-17 02:50:00,78.885,78.895,78.885,78.895,99800000.0
2009-02-17 02:51:00,78.9,78.925,78.895,78.915,223400000.0
2009-02-17 02:52:00,78.915,78.92,78.89,78.895,168400000.0
2009-02-17 02:53:00,78.9,78.94,78.895,78.93,105400000.0
2009-02-17 02:54:00,78.935,78.98,78.935,78.97,150000000.0
2009-02-17 02:55:00,78.98,78.98,78.94,78.975,369600000.0
2009-02-17 02:56:00,78.975,78.985,78.96,78.975,428800000.0
2009-02-17 02:57:00,78.975,78.975,78.925,78.925,325800000.0
2009-02-17 02:58:00,78.93,78.99,78.93,78.965,286800000.0
2009-02-17 02:59:00,78.965,79.0,78.965,78.995,591400000.0
2009-02-17 03:00:00,79.0,79.005,78.965,78.97,382999999.0
2009-02-17 03:01:00,78.97,78.98,78.95,78.955,202000000.0
2009-02-17 03:02:00,78.955,78.99,78.95,78.97,211600000.0
2009-02-17 03:03:00,78.97,78.97,78.965,78.97,28800000.0
2009-02-17 03:04:00,78.97,78.97,78.96,78.96,92600000.0
2009-02-17 03:05:00,78.96,78.96,78.94,78.94,82200000.0
2009-02-17 03:06:00,78.94,78.95,78.94,78.94,83400000.0
2009-02-17 03:07:00,78.94,78.955,78.82,78.82,168600000.0
2009-02-17 03:08:00,78.82,78.82,78.64,78.8,464800000.0
2009-02-17 03:09:00,78.8,78.845,78.77,78.83,283200000.0
2009-02-17 03:10:00,78.83,78.85,78.81,78.815,259400000.0
2009-02-17 03:11:00,78.815,78.82,78.79,78.8,187600000.0
2009-02-17 03:12:00,78.81,78.81,78.58,78.59,338200000.0
2009-02-17 03:13:00,78.595,78.73,78.585,78.655,372800000.0
2009-02-17 03:14:00,78.66,78.74,78.63,78.725,354000000.0
2009-02-17 03:15:00,78.73,78.73,78.68,78.68,202600000.0
2009-02-17 03:16:00,78.685,78.685,78.64,78.66,306800000.0
2009-02-17 03:17:00,78.66,78.69,78.655,78.675,233000000.0
2009-02-17 03:18:00,78.68,78.68,78.52,78.52,451200000.0
2009-02-17 03:19:00,78.525,78.535,78.46,78.46,344200001.0
2009-02-17 03:20:00,78.46,78.495,78.46,78.48,390000000.0
2009-02-17 03:21:00,78.485,78.55,78.48,78.545,455000000.0
2009-02-17 03:22:00,78.545,78.58,78.535,78.555,347200000.0
2009-02-17 03:23:00,78.55,78.56,78.53,78.535,183800000.0
2009-02-17 03:24:00,78.53,78.53,78.5,78.505,212200000.0
2009-02-17 03:25:00,78.505,78.525,78.485,78.49,448000000.0
2009-02-17 03:26:00,78.485,78.495,78.47,78.47,353400000.0
2009-02-17 03:27:00,78.475,78.48,78.375,78.39,278600000.0
2009-02-17 03:28:00,78.39,78.445,78.39,78.41,165600000.0
2009-02-17 03:29:00,78.41,78.425,78.4,78.415,92200000.0
2009-02-17 03:30:00,78.42,78.425,78.405,78.41,134400000.0
2009-02-17 03:31:00,78.415,78.435,78.41,78.43,145400000.0
2009-02-17 03:32:00,78.43,78.46,78.43,78.46,287200000.0
2009-02-17 03:33:00,78.45,78.475,78.425,78.43,523600000.0
2009-02-17 03:34:00,78.43,78.445,78.425,78.445,297600000.0
2009-02-17 03:35:00,78.44,78.495,78.44,78.49,405600000.0
2009-02-17 03:36:00,78.49,78.515,78.465,78.495,194400000.0
2009-02-17 03:37:00,78.5,78.505,78.475,78.495,267600000.0
2009-02-17 03:38:00,78.495,78.51,78.49,78.5,258600000.0
2009-02-17 03:39:00,78.5,78.51,78.49,78.49,107200000.0
2009-02-17 03:40:00,78.49,78.52,78.49,78.51,115200000.0
2009-02-17 03:41:00,78.51,78.535,78.51,78.535,80400000.0
2009-02-17 03:42:00,78.53,78.54,78.53,78.53,45600000.0
2009-02-17 03:43:00,78.53,78.53,78.52,78.52,49200000.0
2009-02-17 03:44:00,78.52,78.52,78.48,78.5,92600000.0
2009-02-17 03:45:00,78.5,78.51,78.475,78.5,156600000.0
2009-02-17 03:46:00,78.51,78.545,78.505,78.545,127800000.0
2009-02-17 03:47:00,78.55,78.55,78.5,78.5,200000000.0
2009-02-17 03:48:00,78.495,78.505,78.455,78.455,273600000.0
2009-02-17 03:49:00,78.455,78.485,78.45,78.465,298600000.0
2009-02-17 03:50:00,78.465,78.505,78.46,78.505,142200000.0
2009-02-17 03:51:00,78.5,78.51,78.49,78.51,127200000.0
2009-02-17 03:52:00,78.51,78.58,78.505,78.57,292600000.0
2009-02-17 03:53:00,78.57,78.65,78.54,78.65,306400000.0
2009-02-17 03:54:00,78.655,78.71,78.62,78.64,458000000.0
2009-02-17 03:55:00,78.64,78.64,78.575,78.58,215400000.0
2009-02-17 03:56:00,78.59,78.615,78.57,78.615,295600000.0
2009-02-17 03:57:00,78.615,78.65,78.6,78.64,171200000.0
2009-02-17 03:58:00,78.64,78.66,78.635,78.655,336400000.0
2009-02-17 03:59:00,78.66,78.695,78.65,78.685,289400000.0
2009-02-17 04:00:00,78.685,78.685,78.6,78.6,434000000.0
2009-02-17 04:01:00,78.6,78.64,78.575,78.58,441400000.0
2009-02-17 04:02:00,78.585,78.595,78.575,78.595,299000000.0
2009-02-17 04:03:00,78.595,78.6,78.565,78.575,293800000.0
2009-02-17 04:04:00,78.575,78.625,78.565,78.625,440600000.0
2009-02-17 04:05:00,78.625,78.66,78.62,78.62,337200000.0
2009-02-17 04:06:00,78.625,78.67,78.62,78.66,281400000.0
2009-02-17 04:07:00,78.66,78.68,78.65,78.66,205600000.0
2009-02-17 04:08:00,78.665,78.68,78.65,78.655,108400000.0
2009-02-17 04:09:00,78.65,78.67,78.64,78.665,83800000.0
2009-02-17 04:10:00,78.66,78.68,78.625,78.63,171200000.0
2009-02-17 04:11:00,78.63,78.63,78.61,78.625,176600000.0
2009-02-17 04:12:00,78.645,78.655,78.575,78.595,309600000.0
2009-02-17 04:13:00,78.595,78.61,78.57,78.6,279200000.0
2009-02-17 04:14:00,78.6,78.705,78.59,78.67,592000000.0
2009-02-17 04:15:00,78.67,78.815,78.67,78.78,537200000.0
2009-02-17 04:16:00,78.775,78.78,78.725,78.73,343800000.0
2009-02-17 04:17:00,78.73,78.77,78.72,78.74,395600000.0
2009-02-17 04:18:00,78.735,78.745,78.73,78.735,189200000.0
2009-02-17 04:19:00,78.74,78.74,78.71,78.72,349600000.0
2009-02-17 04:20:00,78.72,78.725,78.695,78.72,306200000.0
2009-02-17 04:21:00,78.72,78.765,78.72,78.75,458200000.0
2009-02-17 04:22:00,78.75,78.8,78.75,78.79,323200000.0
2009-02-17 04:23:00,78.795,78.815,78.77,78.815,306800000.0
2009-02-17 04:24:00,78.81,78.82,78.8,78.805,218200000.0
2009-02-17 04:25:00,78.815,78.825,78.805,78.81,417600000.0
2009-02-17 04:26:00,78.81,78.82,78.795,78.82,215600000.0
2009-02-17 04:27:00,78.815,78.835,78.81,78.81,251400000.0
2009-02-17 04:28:00,78.81,78.81,78.755,78.755,162400000.0
2009-02-17 04:29:00,78.76,78.775,78.75,78.755,135200000.0
2009-02-17 04:30:00,78.755,78.77,78.745,78.745,238000000.0
2009-02-17 04:31:00,78.745,78.76,78.73,78.735,84000000.0
2009-02-17 04:32:00,78.74,78.75,78.735,78.74,81400000.0
2009-02-17 04:33:00,78.74,78.765,78.74,78.76,135000000.0
2009-02-17 04:34:00,78.76,78.785,78.755,78.785,90600000.0
2009-02-17 04:35:00,78.79,78.79,78.755,78.775,167800000.0
2009-02-17 04:36:00,78.775,78.775,78.735,78.735,144400000.0
2009-02-17 04:37:00,78.745,78.75,78.73,78.735,97200000.0
2009-02-17 04:38:00,78.74,78.745,78.73,78.745,91800000.0
2009-02-17 04:39:00,78.74,78.755,78.725,78.755,52200000.0
2009-02-17 04:40:00,78.75,78.75,78.705,78.705,200000000.0
2009-02-17 04:41:00,78.705,78.72,78.7,78.72,94600000.0
2009-02-17 04:42:00,78.72,78.745,78.705,78.74,151400000.0
2009-02-17 04:43:00,78.74,78.755,78.735,78.74,50400000.0
2009-02-17 04:44:00,78.735,78.755,78.73,78.745,69600000.0
2009-02-17 04:45:00,78.74,78.78,78.735,78.775,152000000.0
2009-02-17 04:46:00,78.77,78.78,78.76,78.78,154800000.0
2009-02-17 04:47:00,78.785,78.785,78.775,78.775,45600000.0
2009-02-17 04:48:00,78.775,78.78,78.765,78.765,31200000.0
2009-02-17 04:49:00,78.77,78.775,78.755,78.765,119800000.0
2009-02-17 04:50:00,78.765,78.765,78.68,78.695,139400000.0
2009-02-17 04:51:00,78.705,78.72,78.69,78.7,218400000.0
2009-02-17 04:52:00,78.7,78.7,78.68,78.68,183400000.0
2009-02-17 04:53:00,78.68,78.69,78.645,78.66,125800000.0
2009-02-17 04:54:00,78.655,78.665,78.65,78.665,39800000.0
2009-02-17 04:55:00,78.665,78.68,78.66,78.675,119600000.0
2009-02-17 04:56:00,78.67,78.72,78.655,78.71,114800000.0
2009-02-17 04:57:00,78.71,78.725,78.695,78.705,88800000.0
2009-02-17 04:58:00,78.71,78.74,78.705,78.73,165000000.0
2009-02-17 04:59:00,78.73,78.735,78.72,78.725,96400000.0
2009-02-17 05:00:00,78.725,78.73,78.715,78.715,67800000.0
2009-02-17 05:01:00,78.715,78.715,78.685,78.69,86400000.0
2009-02-17 05:02:00,78.685,78.7,78.685,78.69,82800000.0
2009-02-17 05:03:00,78.695,78.745,78.69,78.725,204800000.0
2009-02-17 05:04:00,78.72,78.735,78.72,78.735,53800000.0
2009-02-17 05:05:00,78.735,78.735,78.71,78.725,121800000.0
2009-02-17 05:06:00,78.725,78.75,78.72,78.725,115200000.0
2009-02-17 05:07:00,78.725,78.725,78.685,78.695,91000000.0
2009-02-17 05:08:00,78.695,78.705,78.685,78.7,163000000.0
2009-02-17 05:09:00,78.695,78.7,78.675,78.68,159600000.0
2009-02-17 05:10:00,78.675,78.675,78.65,78.655,116400000.0
2009-02-17 05:11:00,78.655,78.685,78.655,78.685,50400000.0
2009-02-17 05:12:00,78.685,78.75,78.68,78.75,179600000.0
2009-02-17 05:13:00,78.745,78.745,78.685,78.7,191200000.0
2009-02-17 05:14:00,78.7,78.72,78.7,78.72,34800000.0
2009-02-17 05:15:00,78.72,78.73,78.715,78.715,85600000.0
2009-02-17 05:16:00,78.72,78.73,78.715,78.73,54400000.0
2009-02-17 05:17:00,78.735,78.765,78.73,78.765,64800000.0
2009-02-17 05:18:00,78.765,78.775,78.74,78.775,135400000.0
2009-02-17 05:19:00,78.775,78.79,78.765,78.77,95800000.0
2009-02-17 05:20:00,78.76,78.77,78.735,78.75,69600000.0
2009-02-17 05:21:00,78.75,78.78,78.74,78.755,82600000.0
2009-02-17 05:22:00,78.78,78.78,78.76,78.76,19400000.0
2009-02-17 05:23:00,78.76,78.78,78.76,78.77,84800000.0
2009-02-17 05:24:00,78.77,78.775,78.765,78.775,48800000.0
2009-02-17 05:25:00,78.77,78.8,78.77,78.78,69600000.0
2009-02-17 05:26:00,78.78,78.79,78.78,78.785,51600000.0
2009-02-17 05:27:00,78.78,78.795,78.78,78.79,53600000.0
2009-02-17 05:28:00,78.79,78.79,78.79,78.79,27600000.0
2009-02-17 05:29:00,78.785,78.785,78.735,78.745,116800000.0
2009-02-17 05:30:00,78.745,78.77,78.735,78.75,139200000.0
2009-02-17 05:31:00,78.755,78.77,78.715,78.755,138600000.0
2009-02-17 05:32:00,78.755,78.755,78.725,78.735,85600000.0
2009-02-17 05:33:00,78.735,78.77,78.73,78.755,84000000.0
2009-02-17 05:34:00,78.755,78.755,78.72,78.74,92400000.0
2009-02-17 05:35:00,78.735,78.735,78.69,78.69,78000000.0
2009-02-17 05:36:00,78.695,78.745,78.68,78.73,153600000.0
2009-02-17 05:37:00,78.73,78.745,78.715,78.715,106800000.0
2009-02-17 05:38:00,78.715,78.725,78.71,78.72,155200000.0
2009-02-17 05:39:00,78.72,78.81,78.72,78.805,160200000.0
2009-02-17 05:40:00,78.8,78.82,78.79,78.8,147600000.0
2009-02-17 05:41:00,78.8,78.815,78.76,78.81,294800000.0
2009-02-17 05:42:00,78.81,78.91,78.81,78.9,328800000.0
2009-02-17 05:43:00,78.895,78.905,78.845,78.855,235800000.0
2009-02-17 05:44:00,78.855,78.88,78.85,78.87,177800000.0
2009-02-17 05:45:00,78.87,78.875,78.855,78.86,230200000.0
2009-02-17 05:46:00,78.86,78.975,78.855,78.94,210400000.0
2009-02-17 05:47:00,78.94,78.965,78.915,78.925,258400000.0
2009-02-17 05:48:00,78.925,78.96,78.925,78.935,121600000.0
2009-02-17 05:49:00,78.93,78.955,78.93,78.94,167200000.0
2009-02-17 05:50:00,78.945,78.97,78.93,78.93,246000000.0
2009-02-17 05:51:00,78.92,78.935,78.89,78.905,200000000.0
2009-02-17 05:52:00,78.91,78.935,78.9,78.92,131600000.0
2009-02-17 05:53:00,78.92,78.935,78.875,78.88,243000000.0
2009-02-17 05:54:00,78.875,78.88,78.82,78.865,246000000.0
2009-02-17 05:55:00,78.87,78.87,78.83,78.845,284600000.0
2009-02-17 05:56:00,78.845,78.88,78.84,78.855,152400000.0
2009-02-17 05:57:00,78.85,78.895,78.85,78.885,107800000.0
2009-02-17 05:58:00,78.88,78.895,78.865,78.885,174600000.0
2009-02-17 05:59:00,78.885,78.885,78.85,78.855,279400000.0
2009-02-17 06:00:00,78.855,78.86,78.82,78.85,238400000.0
2009-02-17 06:01:00,78.84,78.85,78.83,78.84,177000000.0
2009-02-17 06:02:00,78.845,78.86,78.83,78.85,190400000.0
2009-02-17 06:03:00,78.85,78.855,78.84,78.85,69800000.0
2009-02-17 06:04:00,78.855,78.86,78.84,78.86,129000000.0
2009-02-17 06:05:00,78.86,78.88,78.86,78.875,143400000.0
2009-02-17 06:06:00,78.88,78.91,78.875,78.9,229400000.0
2009-02-17 06:07:00,78.895,78.895,78.855,78.87,71400000.0
2009-02-17 06:08:00,78.865,78.875,78.83,78.83,118200000.0
2009-02-17 06:09:00,78.83,78.84,78.81,78.83,197600000.0
2009-02-17 06:10:00,78.835,78.84,78.81,78.82,109400000.0
2009-02-17 06:11:00,78.82,78.845,78.805,78.825,169200000.0
2009-02-17 06:12:00,78.825,78.825,78.815,78.82,56000000.0
2009-02-17 06:13:00,78.82,78.855,78.82,78.835,154000000.0
2009-02-17 06:14:00,78.835,78.85,78.835,78.84,91000000.0
2009-02-17 06:15:00,78.84,78.84,78.79,78.81,172000000.0
2009-02-17 06:16:00,78.81,78.81,78.79,78.81,107200000.0
2009-02-17 06:17:00,78.805,78.835,78.79,78.795,171600000.0
2009-02-17 06:18:00,78.795,78.795,78.745,78.76,275800000.0
2009-02-17 06:19:00,78.76,78.78,78.755,78.765,122000000.0
2009-02-17 06:20:00,78.77,78.81,78.765,78.805,137400000.0
2009-02-17 06:21:00,78.805,78.825,78.795,78.815,98200000.0
2009-02-17 06:22:00,78.815,78.815,78.78,78.785,79600000.0
2009-02-17 06:23:00,78.79,78.84,78.79,78.835,89800000.0
2009-02-17 06:24:00,78.825,78.83,78.8,78.815,121600000.0
2009-02-17 06:25:00,78.815,78.83,78.81,78.825,236800000.0
2009-02-17 06:26:00,78.83,78.84,78.805,78.825,148200000.0
2009-02-17 06:27:00,78.825,78.87,78.825,78.84,268400000.0
2009-02-17 06:28:00,78.84,78.85,78.835,78.84,82400000.0
2009-02-17 06:29:00,78.83,78.84,78.8,78.805,94400000.0
2009-02-17 06:30:00,78.805,78.81,78.765,78.79,134200000.0
2009-02-17 06:31:00,78.79,78.805,78.79,78.8,50000000.0
2009-02-17 06:32:00,78.8,78.8,78.765,78.77,83200000.0
2009-02-17 06:33:00,78.775,78.79,78.775,78.78,55200000.0
2009-02-17 06:34:00,78.78,78.78,78.775,78.775,103600000.0
2009-02-17 06:35:00,78.78,78.78,78.74,78.75,92600000.0
2009-02-17 06:36:00,78.755,78.765,78.755,78.76,146000000.0
2009-02-17 06:37:00,78.76,78.795,78.76,78.79,175800000.0
2009-02-17 06:38:00,78.785,78.805,78.78,78.805,85800000.0
2009-02-17 06:39:00,78.805,78.815,78.795,78.8,158200000.0
2009-02-17 06:40:00,78.8,78.81,78.795,78.8,141600000.0
2009-02-17 06:41:00,78.8,78.84,78.8,78.8,117800000.0
2009-02-17 06:42:00,78.805,78.835,78.8,78.825,124200000.0
2009-02-17 06:43:00,78.825,78.825,78.81,78.82,85200000.0
2009-02-17 06:44:00,78.82,78.825,78.82,78.82,49800000.0
2009-02-17 06:45:00,78.825,78.825,78.82,78.82,32400000.0
2009-02-17 06:46:00,78.815,78.815,78.805,78.805,45000000.0
2009-02-17 06:47:00,78.81,78.82,78.81,78.82,33600000.0
2009-02-17 06:48:00,78.82,78.835,78.815,78.82,116800000.0
2009-02-17 06:49:00,78.82,78.825,78.815,78.825,52800000.0
2009-02-17 06:50:00,78.82,78.825,78.815,78.825,31200000.0
2009-02-17 06:51:00,78.82,78.82,78.815,78.82,43200000.0
2009-02-17 06:52:00,78.815,78.815,78.805,78.805,50400000.0
2009-02-17 06:53:00,78.805,78.81,78.795,78.8,71800000.0
2009-02-17 06:54:00,78.8,78.8,78.79,78.79,23400000.0
2009-02-17 06:55:00,78.795,78.795,78.76,78.765,68600000.0
2009-02-17 06:56:00,78.77,78.775,78.75,78.75,98600000.0
2009-02-17 06:57:00,78.75,78.755,78.735,78.75,112400000.0
2009-02-17 06:58:00,78.75,78.765,78.745,78.745,119400000.0
2009-02-17 06:59:00,78.745,78.755,78.735,78.755,102800000.0
2009-02-17 07:00:00,78.75,78.76,78.75,78.75,24000000.0
2009-02-17 07:01:00,78.75,78.775,78.75,78.775,54000000.0
2009-02-17 07:02:00,78.77,78.785,78.765,78.77,99400000.0
2009-02-17 07:03:00,78.77,78.775,78.765,78.77,69000000.0
2009-02-17 07:04:00,78.765,78.77,78.755,78.77,69800000.0
2009-02-17 07:05:00,78.775,78.78,78.775,78.78,12000000.0
2009-02-17 07:06:00,78.78,78.78,78.78,78.78,9000000.0
2009-02-17 07:07:00,78.785,78.795,78.785,78.79,19200000.0
2009-02-17 07:08:00,78.785,78.79,78.785,78.785,12000000.0
2009-02-17 07:09:00,78.785,78.8,78.78,78.785,57600000.0
2009-02-17 07:10:00,78.785,78.795,78.785,78.795,62400000.0
2009-02-17 07:11:00,78.795,78.8,78.775,78.775,156200000.0
2009-02-17 07:12:00,78.775,78.78,78.765,78.77,84200000.0
2009-02-17 07:13:00,78.775,78.78,78.745,78.755,87400000.0
2009-02-17 07:14:00,78.755,78.765,78.755,78.765,126000000.0
2009-02-17 07:15:00,78.765,78.775,78.765,78.775,21600000.0
2009-02-17 07:16:00,78.78,78.78,78.775,78.78,26400000.0
2009-02-17 07:17:00,78.775,78.775,78.75,78.75,84800000.0
2009-02-17 07:18:00,78.755,78.77,78.74,78.75,145000000.0
2009-02-17 07:19:00,78.745,78.75,78.74,78.74,72000000.0
2009-02-17 07:20:00,78.74,78.745,78.72,78.735,79800000.0
2009-02-17 07:21:00,78.74,78.75,78.73,78.74,43600000.0
2009-02-17 07:22:00,78.735,78.75,78.735,78.75,50400000.0
2009-02-17 07:23:00,78.74,78.745,78.74,78.74,43200000.0
2009-02-17 07:24:00,78.735,78.74,78.735,78.74,12000000.0
2009-02-17 07:25:00,78.74,78.75,78.74,78.75,54400000.0
2009-02-17 07:26:00,78.74,78.75,78.74,78.75,13800000.0
2009-02-17 07:27:00,78.75,78.755,78.74,78.745,62400000.0
2009-02-17 07:28:00,78.735,78.755,78.72,78.725,91800000.0
2009-02-17 07:29:00,78.72,78.75,78.71,78.72,138800000.0
2009-02-17 07:30:00,78.72,78.72,78.7,78.715,121800000.0
2009-02-17 07:31:00,78.72,78.72,78.7,78.705,30800000.0
2009-02-17 07:32:00,78.7,78.735,78.7,78.73,55400000.0
2009-02-17 07:33:00,78.735,78.735,78.715,78.715,41400000.0
2009-02-17 07:34:00,78.71,78.73,78.705,78.73,27600000.0
2009-02-17 07:35:00,78.72,78.73,78.7,78.7,75800000.0
2009-02-17 07:36:00,78.7,78.705,78.665,78.68,70200000.0
2009-02-17 07:37:00,78.68,78.685,78.67,78.68,33000000.0
2009-02-17 07:38:00,78.67,78.68,78.67,78.675,55200000.0
2009-02-17 07:39:00,78.67,78.695,78.67,78.675,77600000.0
2009-02-17 07:40:00,78.67,78.675,78.665,78.665,43800000.0
2009-02-17 07:41:00,78.67,78.69,78.67,78.69,84000000.0
2009-02-17 07:42:00,78.685,78.72,78.685,78.705,67200000.0
2009-02-17 07:43:00,78.725,78.73,78.685,78.685,145400000.0
2009-02-17 07:44:00,78.69,78.72,78.685,78.715,97800000.0
2009-02-17 07:45:00,78.71,78.72,78.695,78.71,79000000.0
2009-02-17 07:46:00,78.71,78.725,78.705,78.72,58400000.0
2009-02-17 07:47:00,78.725,78.73,78.7,78.72,92800000.0
2009-02-17 07:48:00,78.72,78.73,78.72,78.72,23600000.0
2009-02-17 07:49:00,78.72,78.73,78.72,78.725,15600000.0
2009-02-17 07:50:00,78.73,78.75,78.73,78.745,54800000.0
2009-02-17 07:51:00,78.745,78.745,78.735,78.745,62000000.0
2009-02-17 07:52:00,78.745,78.76,78.735,78.745,73600000.0
2009-02-17 07:53:00,78.75,78.765,78.745,78.765,47200000.0
2009-02-17 07:54:00,78.765,78.77,78.765,78.77,21600000.0
2009-02-17 07:55:00,78.77,78.77,78.765,78.77,9600000.0
2009-02-17 07:56:00,78.77,78.77,78.755,78.77,54600000.0
2009-02-17 07:57:00,78.775,78.775,78.735,78.745,147600000.0
2009-02-17 07:58:00,78.74,78.765,78.74,78.76,54600000.0
2009-02-17 07:59:00,78.765,78.765,78.74,78.745,70800000.0
2009-02-17 08:00:00,78.745,78.785,78.745,78.775,125000000.0
2009-02-17 08:01:00,78.775,78.79,78.76,78.77,127200000.0
2009-02-17 08:02:00,78.78,78.78,78.765,78.765,60800000.0
2009-02-17 08:03:00,78.76,78.765,78.755,78.755,51600000.0
2009-02-17 08:04:00,78.755,78.755,78.73,78.755,135200000.0
2009-02-17 08:05:00,78.76,78.78,78.75,78.755,109800000.0
2009-02-17 08:06:00,78.755,78.78,78.75,78.775,61800000.0
2009-02-17 08:07:00,78.77,78.805,78.765,78.8,90400000.0
2009-02-17 08:08:00,78.79,78.8,78.785,78.795,24400000.0
2009-02-17 08:09:00,78.795,78.81,78.79,78.79,89000000.0
2009-02-17 08:10:00,78.79,78.795,78.765,78.79,101200000.0
2009-02-17 08:11:00,78.795,78.795,78.75,78.75,138800000.0
2009-02-17 08:12:00,78.75,78.75,78.75,78.75,23400000.0
2009-02-17 08:13:00,78.745,78.745,78.735,78.735,13800000.0
2009-02-17 08:14:00,78.735,78.74,78.725,78.73,58800000.0
2009-02-17 08:15:00,78.73,78.735,78.73,78.73,22200000.0
2009-02-17 08:16:00,78.735,78.735,78.735,78.735,4800000.0
2009-02-17 08:17:00,78.74,78.74,78.74,78.74,29400000.0
2009-02-17 08:18:00,78.74,78.745,78.73,78.74,95600000.0
2009-02-17 08:19:00,78.74,78.765,78.735,78.765,93400000.0
2009-02-17 08:20:00,78.765,78.765,78.75,78.75,57600000.0
2009-02-17 08:21:00,78.755,78.76,78.755,78.755,32200000.0
2009-02-17 08:22:00,78.755,78.755,78.725,78.725,62400000.0
2009-02-17 08:23:00,78.72,78.755,78.72,78.735,93000000.0
2009-02-17 08:24:00,78.74,78.75,78.715,78.715,81000000.0
2009-02-17 08:25:00,78.71,78.73,78.7,78.73,124200000.0
2009-02-17 08:26:00,78.735,78.735,78.725,78.73,62400000.0
2009-02-17 08:27:00,78.735,78.735,78.72,78.73,106000000.0
2009-02-17 08:28:00,78.73,78.75,78.725,78.74,88200000.0
2009-02-17 08:29:00,78.745,78.745,78.72,78.725,160800000.0
2009-02-17 08:30:00,78.725,78.73,78.7,78.72,142600000.0
2009-02-17 08:31:00,78.72,78.72,78.7,78.71,89600000.0
2009-02-17 08:32:00,78.695,78.715,78.67,78.68,168800000.0
2009-02-17 08:33:00,78.675,78.705,78.645,78.7,157600000.0
2009-02-17 08:34:00,78.705,78.715,78.645,78.645,143000000.0
2009-02-17 08:35:00,78.65,78.655,78.635,78.64,82600000.0
2009-02-17 08:36:00,78.64,78.655,78.635,78.635,140400000.0
2009-02-17 08:37:00,78.635,78.67,78.635,78.67,100800000.0
2009-02-17 08:38:00,78.67,78.67,78.64,78.665,109800000.0
2009-02-17 08:39:00,78.665,78.685,78.66,78.67,172800000.0
2009-02-17 08:40:00,78.665,78.675,78.655,78.665,85800000.0
2009-02-17 08:41:00,78.68,78.705,78.67,78.695,103400000.0
2009-02-17 08:42:00,78.7,78.705,78.695,78.7,27000000.0
2009-02-17 08:43:00,78.705,78.715,78.7,78.715,87000000.0
2009-02-17 08:44:00,78.72,78.735,78.715,78.725,167400000.0
2009-02-17 08:45:00,78.725,78.73,78.71,78.72,126400000.0
2009-02-17 08:46:00,78.72,78.72,78.665,78.665,120200000.0
2009-02-17 08:47:00,78.665,78.72,78.65,78.71,166800000.0
2009-02-17 08:48:00,78.71,78.75,78.705,78.72,88600000.0
2009-02-17 08:49:00,78.725,78.73,78.695,78.695,52800000.0
2009-02-17 08:50:00,78.695,78.695,78.655,78.67,53400000.0
2009-02-17 08:51:00,78.67,78.705,78.67,78.705,73000000.0
2009-02-17 08:52:00,78.695,78.71,78.69,78.7,73000000.0
2009-02-17 08:53:00,78.695,78.715,78.695,78.7,89800000.0
2009-02-17 08:54:00,78.7,78.715,78.7,78.715,98600000.0
2009-02-17 08:55:00,78.715,78.73,78.705,78.73,141200000.0
2009-02-17 08:56:00,78.72,78.75,78.715,78.75,248600000.0
2009-02-17 08:57:00,78.75,78.77,78.735,78.745,324600000.0
2009-02-17 08:58:00,78.75,78.755,78.735,78.755,178400000.0
2009-02-17 08:59:00,78.75,78.755,78.725,78.755,201000000.0
2009-02-17 09:00:00,78.755,78.77,78.72,78.73,184200000.0
2009-02-17 09:01:00,78.725,78.735,78.69,78.695,228400000.0
2009-02-17 09:02:00,78.695,78.71,78.685,78.69,169600000.0
2009-02-17 09:03:00,78.69,78.72,78.69,78.715,142600000.0
2009-02-17 09:04:00,78.71,78.725,78.69,78.715,94000000.0
2009-02-17 09:05:00,78.715,78.74,78.715,78.715,116600000.0
2009-02-17 09:06:00,78.715,78.715,78.7,78.71,49400000.0
2009-02-17 09:07:00,78.705,78.715,78.665,78.68,175000000.0
2009-02-17 09:08:00,78.68,78.68,78.665,78.675,104600000.0
2009-02-17 09:09:00,78.68,78.71,78.68,78.71,122800000.0
2009-02-17 09:10:00,78.7,78.705,78.67,78.67,71000000.0
2009-02-17 09:11:00,78.67,78.69,78.67,78.685,28200000.0
2009-02-17 09:12:00,78.69,78.695,78.675,78.685,42400000.0
2009-02-17 09:13:00,78.7,78.7,78.665,78.665,36000000.0
2009-02-17 09:14:00,78.67,78.675,78.645,78.665,135800000.0
2009-02-17 09:15:00,78.66,78.665,78.61,78.645,141600000.0
2009-02-17 09:16:00,78.645,78.65,78.61,78.62,122400000.0
2009-02-17 09:17:00,78.62,78.62,78.585,78.6,218400000.0
2009-02-17 09:18:00,78.605,78.605,78.535,78.555,201600000.0
2009-02-17 09:19:00,78.55,78.6,78.55,78.585,174200000.0
2009-02-17 09:20:00,78.59,78.595,78.565,78.575,121400000.0
2009-02-17 09:21:00,78.57,78.585,78.57,78.585,37800000.0
2009-02-17 09:22:00,78.575,78.575,78.535,78.56,136200000.0
2009-02-17 09:23:00,78.555,78.575,78.545,78.55,99000000.0
2009-02-17 09:24:00,78.555,78.58,78.55,78.56,198800000.0
2009-02-17 09:25:00,78.56,78.56,78.44,78.47,247400000.0
2009-02-17 09:26:00,78.475,78.485,78.46,78.47,144200000.0
2009-02-17 09:27:00,78.47,78.49,78.46,78.485,169600000.0
2009-02-17 09:28:00,78.48,78.485,78.48,78.48,35400000.0
2009-02-17 09:29:00,78.48,78.49,78.44,78.445,200000000.0
2009-02-17 09:30:00,78.45,78.5,78.44,78.49,313000000.0
2009-02-17 09:31:00,78.495,78.535,78.48,78.5,425200000.0
2009-02-17 09:32:00,78.505,78.515,78.465,78.475,315600000.0
2009-02-17 09:33:00,78.465,78.485,78.44,78.46,327200000.0
2009-02-17 09:34:00,78.46,78.47,78.44,78.445,173200000.0
2009-02-17 09:35:00,78.445,78.46,78.39,78.42,355400000.0
2009-02-17 09:36:00,78.42,78.475,78.42,78.465,250800000.0
2009-02-17 09:37:00,78.465,78.48,78.425,78.43,265800000.0
2009-02-17 09:38:00,78.43,78.475,78.425,78.475,107000000.0
2009-02-17 09:39:00,78.475,78.5,78.465,78.48,174400000.0
2009-02-17 09:40:00,78.48,78.515,78.46,78.515,196400000.0
2009-02-17 09:41:00,78.515,78.52,78.49,78.5,133400000.0
2009-02-17 09:42:00,78.505,78.51,78.485,78.49,103800000.0
2009-02-17 09:43:00,78.485,78.55,78.485,78.54,230600000.0
2009-02-17 09:44:00,78.54,78.565,78.535,78.565,253600000.0
2009-02-17 09:45:00,78.56,78.575,78.53,78.56,282200000.0
2009-02-17 09:46:00,78.56,78.575,78.53,78.53,186600000.0
2009-02-17 09:47:00,78.53,78.545,78.5,78.505,345600000.0
2009-02-17 09:48:00,78.505,78.525,78.49,78.495,229600000.0
2009-02-17 09:49:00,78.5,78.51,78.48,78.485,264800000.0
2009-02-17 09:50:00,78.485,78.515,78.47,78.51,279800000.0
2009-02-17 09:51:00,78.5,78.545,78.5,78.535,212200000.0
2009-02-17 09:52:00,78.535,78.545,78.51,78.545,226800000.0
2009-02-17 09:53:00,78.545,78.565,78.48,78.48,406200000.0
2009-02-17 09:54:00,78.475,78.51,78.47,78.505,251400000.0
2009-02-17 09:55:00,78.51,78.535,78.5,78.535,166600000.0
2009-02-17 09:56:00,78.535,78.54,78.525,78.54,100800000.0
2009-02-17 09:57:00,78.54,78.545,78.53,78.545,165200000.0
2009-02-17 09:58:00,78.54,78.55,78.53,78.53,117200000.0
2009-02-17 09:59:00,78.535,78.54,78.495,78.495,154400000.0
2009-02-17 10:00:00,78.49,78.505,78.47,78.47,235600000.0
2009-02-17 10:01:00,78.47,78.475,78.44,78.45,227600000.0
2009-02-17 10:02:00,78.455,78.48,78.455,78.455,209800000.0
2009-02-17 10:03:00,78.46,78.51,78.46,78.505,296000000.0
2009-02-17 10:04:00,78.5,78.515,78.435,78.445,464399999.0
2009-02-17 10:05:00,78.44,78.47,78.37,78.38,565800000.0
2009-02-17 10:06:00,78.37,78.41,78.34,78.385,480400000.0
2009-02-17 10:07:00,78.385,78.42,78.365,78.415,331000000.0
2009-02-17 10:08:00,78.415,78.45,78.39,78.42,443600000.0
2009-02-17 10:09:00,78.425,78.45,78.415,78.425,484600000.0
2009-02-17 10:10:00,78.425,78.44,78.395,78.4,376800000.0
2009-02-17 10:11:00,78.4,78.435,78.365,78.435,406800000.0
2009-02-17 10:12:00,78.43,78.49,78.425,78.435,584000000.0
2009-02-17 10:13:00,78.435,78.45,78.415,78.445,302799997.0
2009-02-17 10:14:00,78.45,78.5,78.445,78.485,357200000.0
2009-02-17 10:15:00,78.485,78.515,78.48,78.49,576800000.0
2009-02-17 10:16:00,78.49,78.495,78.46,78.46,201600000.0
2009-02-17 10:17:00,78.46,78.5,78.445,78.475,179000000.0
2009-02-17 10:18:00,78.48,78.48,78.45,78.465,286200000.0
2009-02-17 10:19:00,78.46,78.52,78.45,78.51,342000000.0
2009-02-17 10:20:00,78.505,78.515,78.475,78.485,321000000.0
2009-02-17 10:21:00,78.49,78.505,78.465,78.505,245800000.0
2009-02-17 10:22:00,78.505,78.52,78.475,78.495,310000000.0
2009-02-17 10:23:00,78.495,78.515,78.48,78.485,159800000.0
2009-02-17 10:24:00,78.49,78.51,78.485,78.495,304600000.0
2009-02-17 10:25:00,78.49,78.53,78.47,78.475,245200000.0
2009-02-17 10:26:00,78.48,78.49,78.46,78.465,271000000.0
2009-02-17 10:27:00,78.46,78.47,78.43,78.435,347000000.0
2009-02-17 10:28:00,78.435,78.465,78.405,78.465,364600000.0
2009-02-17 10:29:00,78.465,78.49,78.42,78.44,418000000.0
2009-02-17 10:30:00,78.45,78.455,78.43,78.435,200000000.0
2009-02-17 10:31:00,78.43,78.44,78.41,78.43,281400000.0
2009-02-17 10:32:00,78.43,78.465,78.415,78.45,415800000.0
2009-02-17 10:33:00,78.45,78.475,78.415,78.45,298400000.0
2009-02-17 10:34:00,78.45,78.46,78.44,78.45,270000000.0
2009-02-17 10:35:00,78.45,78.47,78.425,78.46,190200000.0
2009-02-17 10:36:00,78.46,78.47,78.45,78.45,139400000.0
2009-02-17 10:37:00,78.455,78.49,78.45,78.48,155000000.0
2009-02-17 10:38:00,78.475,78.475,78.465,78.47,141200000.0
2009-02-17 10:39:00,78.47,78.475,78.46,78.46,170400000.0
2009-02-17 10:40:00,78.455,78.455,78.415,78.425,173600000.0
2009-02-17 10:41:00,78.425,78.44,78.425,78.425,96400000.0
2009-02-17 10:42:00,78.425,78.45,78.425,78.435,116200000.0
2009-02-17 10:43:00,78.44,78.455,78.435,78.44,172800000.0
2009-02-17 10:44:00,78.435,78.495,78.435,78.495,321000000.0
2009-02-17 10:45:00,78.5,78.505,78.48,78.5,193200000.0
2009-02-17 10:46:00,78.5,78.53,78.5,78.525,107800000.0
2009-02-17 10:47:00,78.53,78.55,78.53,78.54,185200000.0
2009-02-17 10:48:00,78.54,78.55,78.53,78.54,145200000.0
2009-02-17 10:49:00,78.54,78.56,78.535,78.535,231600000.0
2009-02-17 10:50:00,78.54,78.56,78.53,78.54,226200000.0
2009-02-17 10:51:00,78.53,78.54,78.52,78.535,231000000.0
2009-02-17 10:52:00,78.535,78.54,78.52,78.52,178800000.0
2009-02-17 10:53:00,78.52,78.55,78.52,78.55,254000000.0
2009-02-17 10:54:00,78.555,78.56,78.545,78.55,87800000.0
2009-02-17 10:55:00,78.55,78.605,78.54,78.605,425400000.0
2009-02-17 10:56:00,78.6,78.615,78.59,78.605,230800000.0
2009-02-17 10:57:00,78.605,78.605,78.565,78.575,115000000.0
2009-02-17 10:58:00,78.575,78.62,78.57,78.62,342600000.0
2009-02-17 10:59:00,78.62,78.635,78.605,78.605,337000000.0
2009-02-17 11:00:00,78.61,78.625,78.585,78.585,266200000.0
2009-02-17 11:01:00,78.585,78.6,78.565,78.565,317000000.0
2009-02-17 11:02:00,78.565,78.58,78.555,78.575,332400000.0
2009-02-17 11:03:00,78.575,78.595,78.545,78.55,387600000.0
2009-02-17 11:04:00,78.55,78.56,78.435,78.44,556399998.0
2009-02-17 11:05:00,78.445,78.48,78.415,78.45,418600000.0
2009-02-17 11:06:00,78.45,78.48,78.45,78.48,362400000.0
2009-02-17 11:07:00,78.48,78.48,78.415,78.415,382400000.0
2009-02-17 11:08:00,78.42,78.425,78.39,78.405,442000000.0
2009-02-17 11:09:00,78.41,78.415,78.4,78.415,345400000.0
2009-02-17 11:10:00,78.42,78.43,78.41,78.42,198800000.0
2009-02-17 11:11:00,78.425,78.435,78.395,78.43,418000000.0
2009-02-17 11:12:00,78.43,78.48,78.41,78.48,326400000.0
2009-02-17 11:13:00,78.48,78.49,78.385,78.385,434000000.0
2009-02-17 11:14:00,78.39,78.405,78.35,78.365,428200000.0
2009-02-17 11:15:00,78.355,78.39,78.35,78.385,362600000.0
2009-02-17 11:16:00,78.39,78.43,78.385,78.43,256400000.0
2009-02-17 11:17:00,78.415,78.455,78.415,78.445,241600000.0
2009-02-17 11:18:00,78.445,78.455,78.4,78.415,235000000.0
2009-02-17 11:19:00,78.42,78.425,78.36,78.365,381200000.0
2009-02-17 11:20:00,78.36,78.375,78.31,78.31,388000000.0
2009-02-17 11:21:00,78.315,78.325,78.305,78.31,372000000.0
2009-02-17 11:22:00,78.305,78.32,78.26,78.28,387800000.0
2009-02-17 11:23:00,78.28,78.285,78.195,78.245,480400000.0
2009-02-17 11:24:00,78.255,78.275,78.25,78.27,380800000.0
2009-02-17 11:25:00,78.27,78.275,78.23,78.245,448000000.0
2009-02-17 11:26:00,78.245,78.29,78.245,78.285,308400000.0
2009-02-17 11:27:00,78.29,78.335,78.29,78.31,487400000.0
2009-02-17 11:28:00,78.305,78.315,78.245,78.245,544000000.0
2009-02-17 11:29:00,78.245,78.295,78.245,78.28,324800000.0
2009-02-17 11:30:00,78.285,78.285,78.225,78.235,348400000.0
2009-02-17 11:31:00,78.235,78.28,78.235,78.275,303600000.0
2009-02-17 11:32:00,78.27,78.31,78.24,78.3,332800000.0
2009-02-17 11:33:00,78.3,78.3,78.225,78.225,532400000.0
2009-02-17 11:34:00,78.225,78.255,78.18,78.18,366400000.0
2009-02-17 11:35:00,78.18,78.215,78.155,78.205,396600000.0
2009-02-17 11:36:00,78.205,78.21,78.16,78.18,341600000.0
2009-02-17 11:37:00,78.18,78.24,78.175,78.205,528400000.0
2009-02-17 11:38:00,78.205,78.35,78.205,78.33,614600000.0
2009-02-17 11:39:00,78.335,78.34,78.3,78.33,377000000.0
2009-02-17 11:40:00,78.32,78.375,78.305,78.35,637200000.0
2009-02-17 11:41:00,78.35,78.39,78.35,78.355,474800000.0
2009-02-17 11:42:00,78.35,78.38,78.345,78.375,361400000.0
2009-02-17 11:43:00,78.375,78.39,78.335,78.34,372000000.0
2009-02-17 11:44:00,78.335,78.36,78.33,78.33,384000000.0
2009-02-17 11:45:00,78.32,78.33,78.265,78.3,319599999.0
2009-02-17 11:46:00,78.3,78.35,78.3,78.34,363199999.0
2009-02-17 11:47:00,78.335,78.37,78.335,78.355,465000000.0
2009-02-17 11:48:00,78.36,78.505,78.355,78.505,518800000.0
2009-02-17 11:49:00,78.505,78.505,78.465,78.475,400200000.0
2009-02-17 11:50:00,78.47,78.56,78.455,78.54,383000000.0
2009-02-17 11:51:00,78.535,78.54,78.45,78.505,246400000.0
2009-02-17 11:52:00,78.505,78.525,78.485,78.505,269000000.0
2009-02-17 11:53:00,78.51,78.545,78.505,78.545,257400000.0
2009-02-17 11:54:00,78.545,78.555,78.52,78.55,204600000.0
2009-02-17 11:55:00,78.55,78.58,78.545,78.58,288400000.0
2009-02-17 11:56:00,78.58,78.585,78.565,78.565,138800000.0
2009-02-17 11:57:00,78.56,78.565,78.52,78.535,159400000.0
2009-02-17 11:58:00,78.535,78.57,78.535,78.555,237800000.0
2009-02-17 11:59:00,78.555,78.565,78.51,78.51,230200000.0
2009-02-17 12:00:00,78.515,78.66,78.43,78.655,272000000.0
2009-02-17 12:01:00,78.655,78.78,78.625,78.78,353000000.0
2009-02-17 12:02:00,78.78,78.8,78.665,78.69,525000000.0
2009-02-17 12:03:00,78.695,78.695,78.615,78.62,294200000.0
2009-02-17 12:04:00,78.615,78.615,78.54,78.565,399799999.0
2009-02-17 12:05:00,78.565,78.6,78.565,78.58,265800000.0
2009-02-17 12:06:00,78.58,78.6,78.56,78.575,353200000.0
2009-02-17 12:07:00,78.575,78.6,78.555,78.58,185400000.0
2009-02-17 12:08:00,78.58,78.61,78.565,78.585,543199998.0
2009-02-17 12:09:00,78.585,78.59,78.525,78.545,280800000.0
2009-02-17 12:10:00,78.54,78.56,78.485,78.495,364200000.0
2009-02-17 12:11:00,78.495,78.5,78.48,78.485,320800000.0
2009-02-17 12:12:00,78.485,78.505,78.455,78.49,343800000.0
2009-02-17 12:13:00,78.485,78.505,78.46,78.505,205800000.0
2009-02-17 12:14:00,78.505,78.53,78.49,78.53,274600000.0
2009-02-17 12:15:00,78.53,78.53,78.475,78.48,410200000.0
2009-02-17 12:16:00,78.475,78.48,78.44,78.44,299600000.0
2009-02-17 12:17:00,78.44,78.49,78.425,78.48,243200000.0
2009-02-17 12:18:00,78.48,78.52,78.465,78.505,330000000.0
2009-02-17 12:19:00,78.5,78.525,78.5,78.505,171800000.0
2009-02-17 12:20:00,78.5,78.505,78.47,78.48,153200000.0
2009-02-17 12:21:00,78.48,78.49,78.45,78.465,230200001.0
2009-02-17 12:22:00,78.47,78.485,78.47,78.485,98600000.0
2009-02-17 12:23:00,78.485,78.495,78.47,78.475,183400000.0
2009-02-17 12:24:00,78.475,78.48,78.465,78.47,76000000.0
2009-02-17 12:25:00,78.47,78.47,78.46,78.47,42800000.0
2009-02-17 12:26:00,78.47,78.5,78.47,78.47,103400000.0
2009-02-17 12:27:00,78.475,78.475,78.455,78.46,95200000.0
2009-02-17 12:28:00,78.46,78.475,78.455,78.475,103800000.0
2009-02-17 12:29:00,78.47,78.48,78.46,78.465,83600000.0
2009-02-17 12:30:00,78.47,78.485,78.455,78.455,191800000.0
2009-02-17 12:31:00,78.45,78.49,78.445,78.49,159800000.0
2009-02-17 12:32:00,78.495,78.5,78.47,78.475,243600000.0
2009-02-17 12:33:00,78.47,78.485,78.43,78.435,292200000.0
2009-02-17 12:34:00,78.45,78.455,78.43,78.44,198800000.0
2009-02-17 12:35:00,78.44,78.46,78.39,78.395,140400000.0
2009-02-17 12:36:00,78.405,78.42,78.405,78.42,126400000.0
2009-02-17 12:37:00,78.41,78.42,78.38,78.39,248400000.0
2009-02-17 12:38:00,78.39,78.41,78.38,78.4,175600000.0
2009-02-17 12:39:00,78.4,78.42,78.39,78.4,120800000.0
2009-02-17 12:40:00,78.405,78.415,78.315,78.37,378000001.0
2009-02-17 12:41:00,78.37,78.4,78.365,78.395,167400000.0
2009-02-17 12:42:00,78.4,78.435,78.395,78.435,177600000.0
2009-02-17 12:43:00,78.44,78.475,78.43,78.455,130400000.0
2009-02-17 12:44:00,78.45,78.46,78.445,78.46,99800000.0
2009-02-17 12:45:00,78.465,78.475,78.445,78.445,101600000.0
2009-02-17 12:46:00,78.445,78.475,78.44,78.475,164800000.0
2009-02-17 12:47:00,78.475,78.495,78.47,78.49,91200000.0
2009-02-17 12:48:00,78.49,78.5,78.49,78.495,54000000.0
2009-02-17 12:49:00,78.49,78.515,78.49,78.5,94400000.0
2009-02-17 12:50:00,78.5,78.515,78.48,78.49,238000000.0
2009-02-17 12:51:00,78.49,78.5,78.465,78.475,101200000.0
2009-02-17 12:52:00,78.47,78.485,78.45,78.475,151000000.0
2009-02-17 12:53:00,78.47,78.475,78.425,78.435,152200000.0
2009-02-17 12:54:00,78.44,78.44,78.44,78.44,4800000.0
2009-02-17 12:55:00,78.44,78.44,78.44,78.44,4800000.0
2009-02-17 12:56:00,78.445,78.475,78.44,78.47,103400000.0
2009-02-17 12:57:00,78.475,78.515,78.475,78.5,103800000.0
2009-02-17 12:58:00,78.49,78.495,78.43,78.43,196200000.0
2009-02-17 12:59:00,78.43,78.435,78.38,78.385,351400000.0
2009-02-17 13:00:00,78.39,78.44,78.36,78.415,295800000.0
2009-02-17 13:01:00,78.42,78.45,78.415,78.45,182600000.0
2009-02-17 13:02:00,78.45,78.49,78.435,78.475,198200000.0
2009-02-17 13:03:00,78.475,78.495,78.475,78.49,100800000.0
2009-02-17 13:04:00,78.495,78.53,78.495,78.525,93600000.0
2009-02-17 13:05:00,78.53,78.575,78.53,78.555,164000000.0
2009-02-17 13:06:00,78.555,78.555,78.49,78.5,113400000.0
2009-02-17 13:07:00,78.5,78.505,78.455,78.49,316400000.0
2009-02-17 13:08:00,78.49,78.515,78.49,78.505,243400000.0
2009-02-17 13:09:00,78.51,78.51,78.485,78.5,77800000.0
2009-02-17 13:10:00,78.495,78.495,78.435,78.445,181800000.0
2009-02-17 13:11:00,78.44,78.48,78.43,78.46,424400000.0
2009-02-17 13:12:00,78.465,78.465,78.46,78.46,108400000.0
2009-02-17 13:13:00,78.455,78.455,78.41,78.415,163200000.0
2009-02-17 13:14:00,78.42,78.485,78.395,78.45,254400000.0
2009-02-17 13:15:00,78.445,78.45,78.415,78.435,137400000.0
2009-02-17 13:16:00,78.435,78.435,78.405,78.43,89800000.0
2009-02-17 13:17:00,78.43,78.45,78.425,78.44,101600000.0
2009-02-17 13:18:00,78.445,78.46,78.43,78.445,80800000.0
2009-02-17 13:19:00,78.44,78.475,78.42,78.47,146600000.0
2009-02-17 13:20:00,78.465,78.47,78.435,78.46,157000000.0
2009-02-17 13:21:00,78.465,78.49,78.42,78.43,217400000.0
2009-02-17 13:22:00,78.43,78.44,78.42,78.42,199800000.0
2009-02-17 13:23:00,78.42,78.455,78.42,78.45,368999999.0
2009-02-17 13:24:00,78.455,78.465,78.445,78.455,356800000.0
2009-02-17 13:25:00,78.46,78.475,78.435,78.44,111400000.0
2009-02-17 13:26:00,78.445,78.45,78.42,78.42,159200000.0
2009-02-17 13:27:00,78.42,78.425,78.37,78.38,518400000.0
2009-02-17 13:28:00,78.38,78.39,78.38,78.385,72000000.0
2009-02-17 13:29:00,78.385,78.43,78.385,78.41,309200000.0
2009-02-17 13:30:00,78.41,78.415,78.39,78.395,180800000.0
2009-02-17 13:31:00,78.4,78.525,78.395,78.465,303200000.0
2009-02-17 13:32:00,78.47,78.485,78.42,78.445,264200000.0
2009-02-17 13:33:00,78.44,78.46,78.435,78.45,101600000.0
2009-02-17 13:34:00,78.45,78.47,78.44,78.45,198800000.0
2009-02-17 13:35:00,78.45,78.49,78.43,78.45,254000000.0
2009-02-17 13:36:00,78.45,78.495,78.445,78.495,225600000.0
2009-02-17 13:37:00,78.49,78.495,78.45,78.46,192400000.0
2009-02-17 13:38:00,78.46,78.475,78.455,78.47,73000000.0
2009-02-17 13:39:00,78.475,78.51,78.475,78.495,170800000.0
2009-02-17 13:40:00,78.5,78.51,78.45,78.45,367000000.0
2009-02-17 13:41:00,78.45,78.455,78.42,78.43,274600000.0
2009-02-17 13:42:00,78.435,78.44,78.395,78.4,121200000.0
2009-02-17 13:43:00,78.4,78.43,78.38,78.41,400600000.0
2009-02-17 13:44:00,78.41,78.415,78.395,78.41,342600000.0
2009-02-17 13:45:00,78.405,78.415,78.39,78.41,359600000.0
2009-02-17 13:46:00,78.42,78.42,78.385,78.39,153800000.0
2009-02-17 13:47:00,78.385,78.4,78.355,78.355,263800000.0
2009-02-17 13:48:00,78.355,78.38,78.35,78.36,205600000.0
2009-02-17 13:49:00,78.38,78.385,78.375,78.375,60000000.0
2009-02-17 13:50:00,78.39,78.41,78.38,78.41,112800000.0
2009-02-17 13:51:00,78.42,78.445,78.405,78.445,125600000.0
2009-02-17 13:52:00,78.445,78.45,78.43,78.445,88800000.0
2009-02-17 13:53:00,78.45,78.485,78.44,78.48,112800000.0
2009-02-17 13:54:00,78.48,78.485,78.475,78.475,40800000.0
2009-02-17 13:55:00,78.485,78.51,78.465,78.465,218200000.0
2009-02-17 13:56:00,78.455,78.49,78.455,78.465,97000000.0
2009-02-17 13:57:00,78.465,78.505,78.46,78.49,227600000.0
2009-02-17 13:58:00,78.485,78.535,78.48,78.505,175200000.0
2009-02-17 13:59:00,78.505,78.515,78.475,78.485,194600000.0
2009-02-17 14:00:00,78.485,78.49,78.435,78.445,401200000.0
2009-02-17 14:01:00,78.445,78.495,78.435,78.495,206400000.0
2009-02-17 14:02:00,78.5,78.515,78.45,78.48,317600000.0
2009-02-17 14:03:00,78.475,78.49,78.465,78.485,94600000.0
2009-02-17 14:04:00,78.485,78.485,78.475,78.475,17000000.0
2009-02-17 14:05:00,78.475,78.52,78.47,78.52,136400000.0
2009-02-17 14:06:00,78.515,78.515,78.485,78.5,194200000.0
2009-02-17 14:07:00,78.49,78.505,78.485,78.505,78600000.0
2009-02-17 14:08:00,78.5,78.505,78.47,78.49,270800000.0
2009-02-17 14:09:00,78.485,78.505,78.48,78.5,126600000.0
2009-02-17 14:10:00,78.5,78.52,78.495,78.5,120400000.0
2009-02-17 14:11:00,78.495,78.51,78.48,78.495,73600000.0
2009-02-17 14:12:00,78.495,78.495,78.485,78.485,81000000.0
2009-02-17 14:13:00,78.485,78.505,78.485,78.505,59200000.0
2009-02-17 14:14:00,78.505,78.535,78.505,78.53,111000000.0
2009-02-17 14:15:00,78.535,78.535,78.505,78.51,119200000.0
2009-02-17 14:16:00,78.515,78.515,78.5,78.5,33800000.0
2009-02-17 14:17:00,78.49,78.49,78.465,78.48,101600000.0
2009-02-17 14:18:00,78.48,78.53,78.48,78.515,200600000.0
2009-02-17 14:19:00,78.515,78.515,78.475,78.475,155600000.0
2009-02-17 14:20:00,78.475,78.495,78.47,78.495,101000000.0
2009-02-17 14:21:00,78.485,78.505,78.45,78.505,183400000.0
2009-02-17 14:22:00,78.505,78.515,78.465,78.465,236400000.0
2009-02-17 14:23:00,78.475,78.48,78.45,78.47,208800000.0
2009-02-17 14:24:00,78.47,78.47,78.45,78.46,237200000.0
2009-02-17 14:25:00,78.465,78.51,78.46,78.5,145600000.0
2009-02-17 14:26:00,78.51,78.51,78.475,78.475,107000000.0
2009-02-17 14:27:00,78.475,78.485,78.465,78.465,90200000.0
2009-02-17 14:28:00,78.46,78.47,78.425,78.43,272800000.0
2009-02-17 14:29:00,78.43,78.455,78.41,78.45,256999999.0
2009-02-17 14:30:00,78.45,78.485,78.445,78.46,214600000.0
2009-02-17 14:31:00,78.46,78.46,78.395,78.405,298800000.0
2009-02-17 14:32:00,78.4,78.45,78.4,78.445,387199999.0
2009-02-17 14:33:00,78.445,78.45,78.41,78.42,243400000.0
2009-02-17 14:34:00,78.415,78.415,78.385,78.4,115200000.0
2009-02-17 14:35:00,78.4,78.46,78.39,78.46,308400000.0
2009-02-17 14:36:00,78.455,78.485,78.45,78.48,191400000.0
2009-02-17 14:37:00,78.48,78.495,78.435,78.495,342200000.0
2009-02-17 14:38:00,78.495,78.5,78.475,78.475,302400000.0
2009-02-17 14:39:00,78.47,78.495,78.46,78.475,508800000.0
2009-02-17 14:40:00,78.49,78.545,78.48,78.525,365400000.0
2009-02-17 14:41:00,78.53,78.53,78.505,78.515,263000000.0
2009-02-17 14:42:00,78.515,78.515,78.48,78.485,149000000.0
2009-02-17 14:43:00,78.49,78.51,78.47,78.475,163200000.0
2009-02-17 14:44:00,78.475,78.485,78.46,78.46,121600000.0
2009-02-17 14:45:00,78.455,78.475,78.455,78.455,87400000.0
2009-02-17 14:46:00,78.46,78.485,78.45,78.47,221000000.0
2009-02-17 14:47:00,78.475,78.49,78.465,78.485,164800000.0
2009-02-17 14:48:00,78.485,78.49,78.465,78.47,96600000.0
2009-02-17 14:49:00,78.47,78.495,78.46,78.485,324800000.0
2009-02-17 14:50:00,78.49,78.51,78.48,78.5,271800000.0
2009-02-17 14:51:00,78.5,78.505,78.47,78.48,265599999.0
2009-02-17 14:52:00,78.485,78.485,78.465,78.485,80800000.0
2009-02-17 14:53:00,78.485,78.485,78.485,78.485,21600000.0
2009-02-17 14:54:00,78.485,78.51,78.485,78.5,71400000.0
2009-02-17 14:55:00,78.505,78.505,78.49,78.49,64000000.0
2009-02-17 14:56:00,78.485,78.51,78.485,78.495,136800000.0
2009-02-17 14:57:00,78.495,78.5,78.485,78.49,251600000.0
2009-02-17 14:58:00,78.505,78.525,78.49,78.51,145800000.0
2009-02-17 14:59:00,78.51,78.525,78.5,78.51,161000000.0
2009-02-17 15:00:00,78.505,78.51,78.485,78.49,131200000.0
2009-02-17 15:01:00,78.49,78.505,78.48,78.5,134000000.0
2009-02-17 15:02:00,78.505,78.53,78.49,78.53,227600000.0
2009-02-17 15:03:00,78.53,78.545,78.515,78.54,190800000.0
2009-02-17 15:04:00,78.545,78.595,78.545,78.57,274800000.0
2009-02-17 15:05:00,78.565,78.58,78.54,78.555,411600000.0
2009-02-17 15:06:00,78.56,78.56,78.54,78.55,179600000.0
2009-02-17 15:07:00,78.55,78.55,78.435,78.445,366400000.0
2009-02-17 15:08:00,78.445,78.485,78.44,78.465,167200000.0
2009-02-17 15:09:00,78.46,78.47,78.44,78.455,223000000.0
2009-02-17 15:10:00,78.455,78.465,78.43,78.44,160000000.0
2009-02-17 15:11:00,78.435,78.455,78.415,78.445,340400000.0
2009-02-17 15:12:00,78.44,78.46,78.4,78.41,212400000.0
2009-02-17 15:13:00,78.42,78.44,78.4,78.43,258200000.0
2009-02-17 15:14:00,78.43,78.44,78.405,78.435,156800000.0
2009-02-17 15:15:00,78.44,78.46,78.425,78.46,189600000.0
2009-02-17 15:16:00,78.46,78.49,78.45,78.49,174400000.0
2009-02-17 15:17:00,78.49,78.5,78.46,78.485,163400000.0
2009-02-17 15:18:00,78.495,78.5,78.46,78.48,112400000.0
2009-02-17 15:19:00,78.485,78.485,78.46,78.47,242200000.0
2009-02-17 15:20:00,78.47,78.485,78.445,78.47,190200000.0
2009-02-17 15:21:00,78.465,78.485,78.45,78.485,152800000.0
2009-02-17 15:22:00,78.485,78.525,78.47,78.525,279800000.0
2009-02-17 15:23:00,78.525,78.525,78.47,78.49,248800000.0
2009-02-17 15:24:00,78.49,78.525,78.48,78.515,299000000.0
2009-02-17 15:25:00,78.52,78.535,78.485,78.495,325800000.0
2009-02-17 15:26:00,78.49,78.49,78.45,78.49,243600000.0
2009-02-17 15:27:00,78.49,78.6,78.49,78.545,414700001.0
2009-02-17 15:28:00,78.54,78.54,78.495,78.505,270000000.0
2009-02-17 15:29:00,78.5,78.515,78.44,78.47,262800000.0
2009-02-17 15:30:00,78.47,78.475,78.415,78.475,337400000.0
2009-02-17 15:31:00,78.48,78.53,78.465,78.505,371400000.0
2009-02-17 15:32:00,78.51,78.535,78.42,78.42,325000000.0
2009-02-17 15:33:00,78.42,78.475,78.41,78.455,312000000.0
2009-02-17 15:34:00,78.45,78.54,78.45,78.525,406400000.0
2009-02-17 15:35:00,78.53,78.565,78.44,78.44,375600000.0
2009-02-17 15:36:00,78.44,78.485,78.44,78.475,413600000.0
2009-02-17 15:37:00,78.475,78.51,78.445,78.495,392600001.0
2009-02-17 15:38:00,78.495,78.52,78.45,78.455,369000000.0
2009-02-17 15:39:00,78.465,78.505,78.46,78.485,235200000.0
2009-02-17 15:40:00,78.485,78.545,78.485,78.5,235000000.0
2009-02-17 15:41:00,78.5,78.525,78.44,78.47,371400000.0
2009-02-17 15:42:00,78.47,78.48,78.425,78.435,296200000.0
2009-02-17 15:43:00,78.435,78.44,78.365,78.37,376800000.0
2009-02-17 15:44:00,78.365,78.405,78.34,78.38,450400000.0
2009-02-17 15:45:00,78.38,78.39,78.355,78.37,311800000.0
2009-02-17 15:46:00,78.37,78.385,78.33,78.35,322000000.0
2009-02-17 15:47:00,78.345,78.375,78.3,78.37,353400000.0
2009-02-17 15:48:00,78.37,78.38,78.33,78.33,423400000.0
2009-02-17 15:49:00,78.33,78.375,78.33,78.37,114600000.0
2009-02-17 15:50:00,78.375,78.4,78.355,78.37,304200000.0
2009-02-17 15:51:00,78.37,78.37,78.325,78.325,246000000.0
2009-02-17 15:52:00,78.335,78.335,78.235,78.265,262600000.0
2009-02-17 15:53:00,78.25,78.25,78.2,78.25,316000000.0
2009-02-17 15:54:00,78.255,78.325,78.21,78.31,379400000.0
2009-02-17 15:55:00,78.315,78.33,78.25,78.26,406600000.0
2009-02-17 15:56:00,78.265,78.265,78.195,78.215,257400000.0
2009-02-17 15:57:00,78.22,78.22,78.095,78.19,542200000.0
2009-02-17 15:58:00,78.19,78.215,78.14,78.195,396600000.0
2009-02-17 15:59:00,78.195,78.23,78.19,78.195,339400000.0
2009-02-17 16:00:00,78.195,78.22,78.14,78.22,259800000.0
2009-02-17 16:01:00,78.215,78.26,78.205,78.235,391600000.0
2009-02-17 16:02:00,78.235,78.245,78.19,78.2,405400000.0
2009-02-17 16:03:00,78.2,78.24,78.185,78.235,395800000.0
2009-02-17 16:04:00,78.24,78.255,78.22,78.24,230000001.0
2009-02-17 16:05:00,78.25,78.255,78.205,78.205,179800000.0
2009-02-17 16:06:00,78.205,78.215,78.185,78.21,198000000.0
2009-02-17 16:07:00,78.21,78.23,78.195,78.23,233200000.0
2009-02-17 16:08:00,78.23,78.23,78.145,78.155,220600000.0
2009-02-17 16:09:00,78.16,78.17,78.11,78.15,279000000.0
2009-02-17 16:10:00,78.15,78.165,78.11,78.16,455600000.0
2009-02-17 16:11:00,78.155,78.25,78.15,78.23,336700000.0
2009-02-17 16:12:00,78.225,78.23,78.175,78.195,351000000.0
2009-02-17 16:13:00,78.2,78.21,78.18,78.2,220600000.0
2009-02-17 16:14:00,78.195,78.23,78.18,78.225,141800000.0
2009-02-17 16:15:00,78.225,78.245,78.21,78.215,134000000.0
2009-02-17 16:16:00,78.21,78.26,78.205,78.245,241700000.0
2009-02-17 16:17:00,78.24,78.24,78.17,78.19,246200000.0
2009-02-17 16:18:00,78.19,78.195,78.15,78.175,279000000.0
2009-02-17 16:19:00,78.175,78.175,78.13,78.145,189400000.0
2009-02-17 16:20:00,78.145,78.175,78.125,78.145,207600000.0
2009-02-17 16:21:00,78.145,78.15,78.13,78.135,97200000.0
2009-02-17 16:22:00,78.13,78.135,78.09,78.09,93800000.0
2009-02-17 16:23:00,78.095,78.13,78.085,78.125,135200000.0
2009-02-17 16:24:00,78.13,78.15,78.105,78.145,325800000.0
2009-02-17 16:25:00,78.15,78.155,78.13,78.15,222000000.0
2009-02-17 16:26:00,78.15,78.17,78.135,78.155,147000000.0
2009-02-17 16:27:00,78.155,78.225,78.15,78.21,156200000.0
2009-02-17 16:28:00,78.205,78.225,78.19,78.215,228800000.0
2009-02-17 16:29:00,78.22,78.235,78.205,78.22,215800000.0
2009-02-17 16:30:00,78.22,78.275,78.205,78.265,351400001.0
2009-02-17 16:31:00,78.26,78.315,78.24,78.26,431000000.0
2009-02-17 16:32:00,78.26,78.335,78.245,78.315,369800000.0
2009-02-17 16:33:00,78.315,78.36,78.305,78.32,283000000.0
2009-02-17 16:34:00,78.325,78.325,78.285,78.295,212000000.0
2009-02-17 16:35:00,78.295,78.33,78.295,78.33,247000000.0
2009-02-17 16:36:00,78.335,78.355,78.325,78.33,170200000.0
2009-02-17 16:37:00,78.325,78.34,78.285,78.285,284400000.0
2009-02-17 16:38:00,78.29,78.325,78.28,78.29,280800000.0
2009-02-17 16:39:00,78.27,78.27,78.23,78.24,277000000.0
2009-02-17 16:40:00,78.245,78.3,78.215,78.3,190000000.0
2009-02-17 16:41:00,78.295,78.34,78.265,78.34,202600000.0
2009-02-17 16:42:00,78.34,78.345,78.275,78.315,167400000.0
2009-02-17 16:43:00,78.305,78.36,78.3,78.335,247800000.0
2009-02-17 16:44:00,78.33,78.35,78.265,78.295,226400000.0
2009-02-17 16:45:00,78.3,78.315,78.27,78.27,311800000.0
2009-02-17 16:46:00,78.27,78.285,78.235,78.265,184200000.0
2009-02-17 16:47:00,78.27,78.3,78.235,78.24,181400000.0
2009-02-17 16:48:00,78.245,78.275,78.24,78.26,134400000.0
2009-02-17 16:49:00,78.26,78.29,78.235,78.265,149600000.0
2009-02-17 16:50:00,78.265,78.3,78.18,78.185,264100000.0
2009-02-17 16:51:00,78.185,78.27,78.17,78.27,213400000.0
2009-02-17 16:52:00,78.265,78.3,78.24,78.26,234000000.0
2009-02-17 16:53:00,78.265,78.265,78.235,78.255,185000000.0
2009-02-17 16:54:00,78.25,78.305,78.24,78.29,149200000.0
2009-02-17 16:55:00,78.295,78.31,78.27,78.29,167800000.0
2009-02-17 16:56:00,78.29,78.325,78.275,78.325,121800000.0
2009-02-17 16:57:00,78.32,78.355,78.315,78.355,111200000.0
2009-02-17 16:58:00,78.365,78.39,78.33,78.35,271000000.0
2009-02-17 16:59:00,78.345,78.38,78.33,78.35,224400000.0
2009-02-17 17:00:00,78.34,78.355,78.315,78.34,231800000.0
2009-02-17 17:01:00,78.34,78.38,78.325,78.355,192200000.0
2009-02-17 17:02:00,78.35,78.38,78.35,78.355,174600000.0
2009-02-17 17:03:00,78.365,78.41,78.315,78.41,221400000.0
2009-02-17 17:04:00,78.4,78.48,78.39,78.475,248600000.0
2009-02-17 17:05:00,78.47,78.49,78.445,78.45,287600000.0
2009-02-17 17:06:00,78.445,78.475,78.435,78.465,184400000.0
2009-02-17 17:07:00,78.465,78.495,78.43,78.43,335600000.0
2009-02-17 17:08:00,78.43,78.435,78.365,78.375,290600000.0
2009-02-17 17:09:00,78.375,78.41,78.375,78.4,201800000.0
2009-02-17 17:10:00,78.41,78.41,78.38,78.4,140800000.0
2009-02-17 17:11:00,78.4,78.41,78.375,78.4,219200000.0
2009-02-17 17:12:00,78.395,78.395,78.36,78.37,168800000.0
2009-02-17 17:13:00,78.37,78.405,78.37,78.395,143800000.0
2009-02-17 17:14:00,78.4,78.43,78.37,78.385,223800000.0
2009-02-17 17:15:00,78.39,78.4,78.36,78.375,168200000.0
2009-02-17 17:16:00,78.375,78.405,78.375,78.38,193000000.0
2009-02-17 17:17:00,78.38,78.4,78.33,78.335,250200000.0
2009-02-17 17:18:00,78.335,78.37,78.315,78.37,267200000.0
2009-02-17 17:19:00,78.375,78.4,78.365,78.365,264800000.0
2009-02-17 17:20:00,78.375,78.4,78.35,78.36,104400000.0
2009-02-17 17:21:00,78.365,78.41,78.365,78.395,161600000.0
2009-02-17 17:22:00,78.39,78.4,78.365,78.4,72200000.0
2009-02-17 17:23:00,78.405,78.41,78.36,78.37,136800000.0
2009-02-17 17:24:00,78.365,78.38,78.35,78.365,286600001.0
2009-02-17 17:25:00,78.37,78.37,78.245,78.295,269000000.0
2009-02-17 17:26:00,78.29,78.325,78.27,78.31,340400000.0
2009-02-17 17:27:00,78.315,78.345,78.3,78.31,365200000.0
2009-02-17 17:28:00,78.305,78.325,78.29,78.315,190600000.0
2009-02-17 17:29:00,78.305,78.32,78.27,78.3,234600000.0
2009-02-17 17:30:00,78.3,78.355,78.29,78.325,239000000.0
2009-02-17 17:31:00,78.325,78.37,78.315,78.35,223200000.0
2009-02-17 17:32:00,78.345,78.425,78.345,78.39,223000000.0
2009-02-17 17:33:00,78.385,78.405,78.36,78.395,186200000.0
2009-02-17 17:34:00,78.395,78.445,78.395,78.41,131600000.0
2009-02-17 17:35:00,78.405,78.445,78.375,78.4,336600000.0
2009-02-17 17:36:00,78.405,78.405,78.36,78.365,241600000.0
2009-02-17 17:37:00,78.365,78.365,78.32,78.335,105600000.0
2009-02-17 17:38:00,78.335,78.35,78.295,78.315,172000000.0
2009-02-17 17:39:00,78.31,78.31,78.23,78.275,261199999.0
2009-02-17 17:40:00,78.27,78.39,78.27,78.35,225200000.0
2009-02-17 17:41:00,78.345,78.375,78.295,78.36,311800001.0
2009-02-17 17:42:00,78.36,78.435,78.345,78.385,303400000.0
2009-02-17 17:43:00,78.385,78.42,78.35,78.35,345200000.0
2009-02-17 17:44:00,78.34,78.505,78.34,78.48,371800001.0
2009-02-17 17:45:00,78.49,78.535,78.465,78.515,353800000.0
2009-02-17 17:46:00,78.515,78.515,78.43,78.49,387600000.0
2009-02-17 17:47:00,78.49,78.495,78.44,78.455,355600000.0
2009-02-17 17:48:00,78.455,78.535,78.45,78.535,334600000.0
2009-02-17 17:49:00,78.535,78.62,78.525,78.575,283000000.0
2009-02-17 17:50:00,78.57,78.63,78.54,78.63,406599999.0
2009-02-17 17:51:00,78.63,78.67,78.63,78.64,433000000.0
2009-02-17 17:52:00,78.64,78.68,78.64,78.665,274000000.0
2009-02-17 17:53:00,78.655,78.675,78.63,78.635,378599998.0
2009-02-17 17:54:00,78.63,78.63,78.54,78.545,332800000.0
2009-02-17 17:55:00,78.545,78.57,78.505,78.505,231400000.0
2009-02-17 17:56:00,78.505,78.55,78.5,78.54,297400000.0
2009-02-17 17:57:00,78.535,78.575,78.52,78.52,297800000.0
2009-02-17 17:58:00,78.515,78.555,78.505,78.54,248400000.0
2009-02-17 17:59:00,78.545,78.56,78.525,78.54,226800000.0
2009-02-17 18:00:00,78.525,78.585,78.515,78.55,265000000.0
2009-02-17 18:01:00,78.55,78.61,78.535,78.61,211400000.0
2009-02-17 18:02:00,78.605,78.605,78.58,78.595,243200000.0
2009-02-17 18:03:00,78.59,78.6,78.55,78.58,183000000.0
2009-02-17 18:04:00,78.575,78.595,78.555,78.58,139600000.0
2009-02-17 18:05:00,78.58,78.6,78.54,78.585,337200000.0
2009-02-17 18:06:00,78.58,78.58,78.5,78.535,210800000.0
2009-02-17 18:07:00,78.535,78.59,78.505,78.52,286200000.0
2009-02-17 18:08:00,78.52,78.565,78.52,78.525,133600000.0
2009-02-17 18:09:00,78.525,78.54,78.51,78.52,230800000.0
2009-02-17 18:10:00,78.515,78.55,78.515,78.54,247600000.0
2009-02-17 18:11:00,78.54,78.555,78.52,78.55,243600000.0
2009-02-17 18:12:00,78.54,78.585,78.515,78.575,267600000.0
2009-02-17 18:13:00,78.575,78.605,78.565,78.605,169000000.0
2009-02-17 18:14:00,78.6,78.665,78.6,78.62,180400000.0
2009-02-17 18:15:00,78.62,78.66,78.62,78.635,211800000.0
2009-02-17 18:16:00,78.635,78.655,78.62,78.65,206200000.0
2009-02-17 18:17:00,78.64,78.65,78.625,78.64,244200000.0
2009-02-17 18:18:00,78.645,78.655,78.605,78.625,223200000.0
2009-02-17 18:19:00,78.625,78.64,78.575,78.59,246400000.0
2009-02-17 18:20:00,78.595,78.6,78.575,78.58,162800000.0
2009-02-17 18:21:00,78.58,78.59,78.55,78.585,192000000.0
2009-02-17 18:22:00,78.585,78.66,78.585,78.59,174600000.0
2009-02-17 18:23:00,78.595,78.61,78.575,78.58,113600000.0
2009-02-17 18:24:00,78.585,78.595,78.56,78.57,137400000.0
2009-02-17 18:25:00,78.59,78.595,78.52,78.52,312999999.0
2009-02-17 18:26:00,78.525,78.57,78.525,78.545,287400000.0
2009-02-17 18:27:00,78.55,78.57,78.545,78.56,173400000.0
2009-02-17 18:28:00,78.555,78.595,78.52,78.55,258400000.0
2009-02-17 18:29:00,78.55,78.575,78.52,78.575,213800000.0
2009-02-17 18:30:00,78.58,78.58,78.535,78.56,232600001.0
2009-02-17 18:31:00,78.56,78.575,78.53,78.57,202400000.0
2009-02-17 18:32:00,78.555,78.57,78.515,78.535,282400000.0
2009-02-17 18:33:00,78.535,78.57,78.535,78.56,346400000.0
2009-02-17 18:34:00,78.56,78.6,78.515,78.525,310200000.0
2009-02-17 18:35:00,78.525,78.545,78.52,78.525,266200000.0
2009-02-17 18:36:00,78.525,78.545,78.525,78.54,125800000.0
2009-02-17 18:37:00,78.54,78.55,78.53,78.545,101400000.0
2009-02-17 18:38:00,78.545,78.6,78.545,78.57,143600000.0
2009-02-17 18:39:00,78.57,78.61,78.57,78.57,233999999.0
2009-02-17 18:40:00,78.57,78.595,78.57,78.585,95400000.0
2009-02-17 18:41:00,78.59,78.64,78.58,78.63,194600000.0
2009-02-17 18:42:00,78.64,78.64,78.6,78.615,137000000.0
2009-02-17 18:43:00,78.61,78.65,78.6,78.64,74600000.0
2009-02-17 18:44:00,78.635,78.635,78.6,78.605,187200000.0
2009-02-17 18:45:00,78.605,78.635,78.58,78.61,183800000.0
2009-02-17 18:46:00,78.615,78.63,78.59,78.62,150000000.0
2009-02-17 18:47:00,78.62,78.625,78.6,78.6,139000000.0
2009-02-17 18:48:00,78.6,78.62,78.59,78.62,124400000.0
2009-02-17 18:49:00,78.615,78.625,78.595,78.62,158799999.0
2009-02-17 18:50:00,78.62,78.62,78.555,78.57,256400000.0
2009-02-17 18:51:00,78.57,78.57,78.53,78.535,114400000.0
2009-02-17 18:52:00,78.54,78.555,78.535,78.54,106600000.0
2009-02-17 18:53:00,78.54,78.565,78.54,78.565,81800000.0
2009-02-17 18:54:00,78.56,78.57,78.5,78.5,250000000.0
2009-02-17 18:55:00,78.505,78.53,78.485,78.52,338600000.0
2009-02-17 18:56:00,78.515,78.545,78.51,78.535,289600000.0
2009-02-17 18:57:00,78.54,78.54,78.5,78.51,104000000.0
2009-02-17 18:58:00,78.515,78.535,78.505,78.53,210800000.0
2009-02-17 18:59:00,78.535,78.535,78.46,78.46,260400000.0
2009-02-17 19:00:00,78.46,78.56,78.46,78.55,167400000.0
2009-02-17 19:01:00,78.565,78.57,78.55,78.555,159800000.0
2009-02-17 19:02:00,78.555,78.555,78.52,78.52,354600000.0
2009-02-17 19:03:00,78.52,78.545,78.52,78.52,366000000.0
2009-02-17 19:04:00,78.525,78.525,78.51,78.515,167200000.0
2009-02-17 19:05:00,78.52,78.52,78.5,78.52,113600000.0
2009-02-17 19:06:00,78.52,78.525,78.505,78.515,195200000.0
2009-02-17 19:07:00,78.515,78.535,78.515,78.53,397600000.0
2009-02-17 19:08:00,78.53,78.56,78.525,78.555,139600000.0
2009-02-17 19:09:00,78.56,78.565,78.53,78.535,143400000.0
2009-02-17 19:10:00,78.54,78.565,78.53,78.555,240200000.0
2009-02-17 19:11:00,78.55,78.575,78.54,78.57,419400000.0
2009-02-17 19:12:00,78.565,78.58,78.54,78.545,438000000.0
2009-02-17 19:13:00,78.55,78.55,78.52,78.53,302000000.0
2009-02-17 19:14:00,78.535,78.555,78.525,78.555,135800000.0
2009-02-17 19:15:00,78.55,78.59,78.545,78.58,198800000.0
2009-02-17 19:16:00,78.58,78.59,78.575,78.585,148000000.0
2009-02-17 19:17:00,78.58,78.6,78.555,78.59,151200000.0
2009-02-17 19:18:00,78.59,78.6,78.57,78.585,157800000.0
2009-02-17 19:19:00,78.59,78.62,78.585,78.61,152600000.0
2009-02-17 19:20:00,78.615,78.68,78.61,78.655,271800000.0
2009-02-17 19:21:00,78.655,78.685,78.635,78.64,196200000.0
2009-02-17 19:22:00,78.635,78.655,78.58,78.645,213800000.0
2009-02-17 19:23:00,78.64,78.64,78.615,78.615,168000000.0
2009-02-17 19:24:00,78.61,78.63,78.59,78.62,251400000.0
2009-02-17 19:25:00,78.625,78.64,78.62,78.64,52800000.0
2009-02-17 19:26:00,78.64,78.67,78.62,78.64,118000000.0
2009-02-17 19:27:00,78.645,78.645,78.62,78.625,43200000.0
2009-02-17 19:28:00,78.63,78.63,78.56,78.59,195800000.0
2009-02-17 19:29:00,78.59,78.645,78.59,78.615,150000000.0
2009-02-17 19:30:00,78.62,78.64,78.6,78.64,77400000.0
2009-02-17 19:31:00,78.645,78.695,78.625,78.69,153600000.0
2009-02-17 19:32:00,78.69,78.69,78.665,78.675,51600000.0
2009-02-17 19:33:00,78.67,78.675,78.605,78.605,147000000.0
2009-02-17 19:34:00,78.6,78.615,78.59,78.615,55400000.0
2009-02-17 19:35:00,78.61,78.625,78.605,78.615,143800000.0
2009-02-17 19:36:00,78.61,78.615,78.595,78.595,64400000.0
2009-02-17 19:37:00,78.6,78.61,78.6,78.61,59400000.0
2009-02-17 19:38:00,78.61,78.63,78.605,78.61,139600000.0
2009-02-17 19:39:00,78.62,78.625,78.605,78.62,61600000.0
2009-02-17 19:40:00,78.625,78.635,78.615,78.625,74400000.0
2009-02-17 19:41:00,78.625,78.645,78.6,78.635,294600000.0
2009-02-17 19:42:00,78.635,78.67,78.63,78.65,469800000.0
2009-02-17 19:43:00,78.645,78.655,78.625,78.635,238800000.0
2009-02-17 19:44:00,78.64,78.65,78.63,78.63,127199999.0
2009-02-17 19:45:00,78.63,78.685,78.63,78.65,98200000.0
2009-02-17 19:46:00,78.64,78.68,78.64,78.665,329000000.0
2009-02-17 19:47:00,78.67,78.71,78.67,78.71,161200000.0
2009-02-17 19:48:00,78.72,78.73,78.695,78.7,116200000.0
2009-02-17 19:49:00,78.705,78.705,78.68,78.7,181200000.0
2009-02-17 19:50:00,78.7,78.7,78.66,78.67,99600000.0
2009-02-17 19:51:00,78.67,78.67,78.64,78.645,62000000.0
2009-02-17 19:52:00,78.655,78.675,78.655,78.665,63000000.0
2009-02-17 19:53:00,78.665,78.685,78.665,78.67,213600000.0
2009-02-17 19:54:00,78.67,78.67,78.62,78.65,210600000.0
2009-02-17 19:55:00,78.655,78.665,78.645,78.66,172800000.0
2009-02-17 19:56:00,78.66,78.68,78.66,78.68,68000000.0
2009-02-17 19:57:00,78.675,78.69,78.67,78.685,68000000.0
2009-02-17 19:58:00,78.68,78.69,78.665,78.68,85200000.0
2009-02-17 19:59:00,78.685,78.73,78.66,78.73,122600000.0
2009-02-17 20:00:00,78.725,78.75,78.68,78.68,164200000.0
2009-02-17 20:01:00,78.68,78.685,78.635,78.68,208999999.0
2009-02-17 20:02:00,78.675,78.69,78.64,78.67,141600000.0
2009-02-17 20:03:00,78.67,78.71,78.665,78.7,146200000.0
2009-02-17 20:04:00,78.7,78.715,78.685,78.685,90600000.0
2009-02-17 20:05:00,78.685,78.705,78.685,78.69,150400000.0
2009-02-17 20:06:00,78.69,78.705,78.67,78.675,123800000.0
2009-02-17 20:07:00,78.67,78.68,78.66,78.67,198200000.0
2009-02-17 20:08:00,78.67,78.675,78.635,78.635,132400000.0
2009-02-17 20:09:00,78.635,78.65,78.62,78.635,70800000.0
2009-02-17 20:10:00,78.64,78.69,78.64,78.68,183800000.0
2009-02-17 20:11:00,78.675,78.685,78.67,78.675,71600000.0
2009-02-17 20:12:00,78.67,78.7,78.66,78.7,126800000.0
2009-02-17 20:13:00,78.695,78.725,78.68,78.725,227600000.0
2009-02-17 20:14:00,78.72,78.74,78.715,78.73,145600000.0
2009-02-17 20:15:00,78.73,78.745,78.72,78.745,65800000.0
2009-02-17 20:16:00,78.745,78.745,78.735,78.74,66000000.0
2009-02-17 20:17:00,78.74,78.76,78.735,78.74,124000000.0
2009-02-17 20:18:00,78.74,78.75,78.725,78.73,137800000.0
2009-02-17 20:19:00,78.73,78.76,78.72,78.74,142600000.0
2009-02-17 20:20:00,78.74,78.755,78.735,78.75,114600000.0
2009-02-17 20:21:00,78.745,78.79,78.725,78.785,285200000.0
2009-02-17 20:22:00,78.785,78.785,78.75,78.755,128200000.0
2009-02-17 20:23:00,78.755,78.785,78.72,78.77,134000000.0
2009-02-17 20:24:00,78.77,78.78,78.745,78.75,169400000.0
2009-02-17 20:25:00,78.75,78.805,78.75,78.795,136800000.0
2009-02-17 20:26:00,78.79,78.79,78.765,78.765,110200000.0
2009-02-17 20:27:00,78.765,78.795,78.76,78.78,123000000.0
2009-02-17 20:28:00,78.775,78.79,78.775,78.785,60400000.0
2009-02-17 20:29:00,78.785,78.79,78.77,78.785,104800000.0
2009-02-17 20:30:00,78.785,78.795,78.775,78.775,19800000.0
2009-02-17 20:31:00,78.775,78.795,78.77,78.795,26400000.0
2009-02-17 20:32:00,78.79,78.79,78.78,78.79,21400000.0
2009-02-17 20:33:00,78.81,78.825,78.805,78.81,118600000.0
2009-02-17 20:34:00,78.815,78.845,78.81,78.825,190000000.0
2009-02-17 20:35:00,78.825,78.84,78.82,78.84,43800000.0
2009-02-17 20:36:00,78.83,78.835,78.815,78.815,30800000.0
2009-02-17 20:37:00,78.815,78.825,78.815,78.82,28600000.0
2009-02-17 20:38:00,78.825,78.84,78.82,78.835,57200000.0
2009-02-17 20:39:00,78.825,78.835,78.815,78.815,55000000.0
2009-02-17 20:40:00,78.815,78.815,78.805,78.81,22000000.0
2009-02-17 20:41:00,78.805,78.805,78.785,78.8,19800000.0
2009-02-17 20:42:00,78.81,78.82,78.805,78.81,28000000.0
2009-02-17 20:43:00,78.805,78.82,78.79,78.82,127200000.0
2009-02-17 20:44:00,78.825,78.845,78.82,78.835,174200000.0
2009-02-17 20:45:00,78.84,78.845,78.83,78.845,39000000.0
2009-02-17 20:46:00,78.845,78.885,78.84,78.84,142800000.0
2009-02-17 20:47:00,78.84,78.845,78.83,78.83,54800000.0
2009-02-17 20:48:00,78.83,78.88,78.83,78.855,150400000.0
2009-02-17 20:49:00,78.86,78.86,78.835,78.855,79000000.0
2009-02-17 20:50:00,78.855,78.88,78.855,78.88,102200000.0
2009-02-17 20:51:00,78.885,78.895,78.85,78.88,79600000.0
2009-02-17 20:52:00,78.88,78.89,78.88,78.88,19800000.0
2009-02-17 20:53:00,78.88,78.91,78.88,78.895,114400000.0
2009-02-17 20:54:00,78.89,78.89,78.88,78.88,66000000.0
2009-02-17 20:55:00,78.87,78.89,78.85,78.88,137800000.0
2009-02-17 20:56:00,78.87,78.885,78.865,78.87,130800000.0
2009-02-17 20:57:00,78.88,78.92,78.87,78.915,119000000.0
2009-02-17 20:58:00,78.915,78.92,78.91,78.915,73000000.0
2009-02-17 20:59:00,78.91,78.91,78.845,78.855,101200000.0
2009-02-17 21:00:00,78.86,78.87,78.86,78.87,11000000.0
2009-02-17 21:01:00,78.87,78.87,78.85,78.85,42000000.0
2009-02-17 21:02:00,78.86,78.86,78.845,78.855,24200000.0
2009-02-17 21:03:00,78.85,78.855,78.815,78.815,48800000.0
2009-02-17 21:04:00,78.82,78.875,78.815,78.86,105400000.0
2009-02-17 21:05:00,78.86,78.89,78.855,78.89,39600000.0
2009-02-17 21:06:00,78.885,78.9,78.88,78.9,53600000.0
2009-02-17 21:07:00,78.895,79.02,78.895,78.96,186400000.0
2009-02-17 21:08:00,78.975,78.985,78.95,78.98,120600000.0
2009-02-17 21:09:00,78.965,79.015,78.945,78.995,135200000.0
2009-02-17 21:10:00,78.99,79.025,78.975,79.025,85800000.0
2009-02-17 21:11:00,79.015,79.025,79.005,79.01,149400000.0
2009-02-17 21:12:00,79.005,79.03,79.005,79.01,122400000.0
2009-02-17 21:13:00,79.005,79.03,78.99,79.025,135000000.0
2009-02-17 21:14:00,79.02,79.045,79.02,79.03,117800000.0
2009-02-17 21:15:00,79.025,79.055,79.02,79.035,261000000.0
2009-02-17 21:16:00,79.03,79.065,79.025,79.03,121800000.0
2009-02-17 21:17:00,79.025,79.055,79.025,79.045,122400000.0
2009-02-17 21:18:00,79.045,79.055,79.02,79.035,158800000.0
2009-02-17 21:19:00,79.035,79.05,79.035,79.04,68600000.0
2009-02-17 21:20:00,79.04,79.065,79.04,79.05,77000000.0
2009-02-17 21:21:00,79.055,79.07,79.045,79.05,68200000.0
2009-02-17 21:22:00,79.055,79.07,79.045,79.055,50600000.0
2009-02-17 21:23:00,79.055,79.055,79.02,79.025,128400000.0
2009-02-17 21:24:00,79.02,79.02,78.995,79.0,182800000.0
2009-02-17 21:25:00,79.0,79.015,78.99,79.005,88400000.0
2009-02-17 21:26:00,79.01,79.05,79.0,79.0,223600000.0
2009-02-17 21:27:00,78.995,79.005,78.985,79.005,220400000.0
2009-02-17 21:28:00,79.0,79.0,78.95,78.96,132399999.0
2009-02-17 21:29:00,78.96,78.975,78.96,78.97,44000000.0
2009-02-17 21:30:00,78.97,79.0,78.96,78.995,56200000.0
2009-02-17 21:31:00,79.0,79.0,78.955,78.975,144800000.0
2009-02-17 21:32:00,78.98,79.01,78.975,79.005,123600000.0
2009-02-17 21:33:00,79.02,79.04,79.02,79.04,101200000.0
2009-02-17 21:34:00,79.045,79.055,79.04,79.05,88000000.0
2009-02-17 21:35:00,79.045,79.05,79.025,79.03,103599999.0
2009-02-17 21:36:00,79.025,79.055,79.015,79.04,206600000.0
2009-02-17 21:37:00,79.04,79.115,79.04,79.085,198199999.0
2009-02-17 21:38:00,79.085,79.1,79.08,79.08,97000000.0
2009-02-17 21:39:00,79.08,79.09,79.05,79.05,143600000.0
2009-02-17 21:40:00,79.05,79.065,79.03,79.06,101200000.0
2009-02-17 21:41:00,79.065,79.075,79.05,79.075,103400000.0
2009-02-17 21:42:00,79.075,79.08,79.04,79.08,85600000.0
2009-02-17 21:43:00,79.07,79.09,79.07,79.08,26400000.0
2009-02-17 21:44:00,79.085,79.1,79.07,79.1,134400000.0
2009-02-17 21:45:00,79.1,79.105,79.08,79.08,39000000.0
2009-02-17 21:46:00,79.075,79.075,79.045,79.065,135400000.0
2009-02-17 21:47:00,79.065,79.105,79.03,79.04,159600000.0
2009-02-17 21:48:00,79.035,79.06,79.03,79.04,134400000.0
2009-02-17 21:49:00,79.045,79.045,78.995,78.995,171600000.0
2009-02-17 21:50:00,78.995,79.055,78.995,79.05,116000000.0
2009-02-17 21:51:00,79.055,79.09,79.05,79.09,89000000.0
2009-02-17 21:52:00,79.085,79.1,79.06,79.075,123200000.0
2009-02-17 21:53:00,79.075,79.075,79.01,79.02,162000000.0
2009-02-17 21:54:00,79.02,79.025,78.995,78.995,144200000.0
2009-02-17 21:55:00,78.995,79.025,78.98,78.98,177200000.0
2009-02-17 21:56:00,78.98,79.02,78.98,79.02,89000000.0
2009-02-17 21:57:00,79.015,79.02,78.995,79.015,111800000.0
2009-02-17 21:58:00,79.015,79.03,79.0,79.01,149200000.0
2009-02-17 21:59:00,79.005,79.055,79.005,79.04,179400000.0
2009-02-17 22:00:00,79.03,79.035,78.98,78.98,306800000.0
2009-02-17 22:01:00,78.97,78.985,78.955,78.985,165400000.0
2009-02-17 22:02:00,78.98,78.98,78.97,78.98,19800000.0
2009-02-17 22:03:00,78.985,78.985,78.925,78.925,120400000.0
2009-02-17 22:04:00,78.925,78.925,78.885,78.905,160000000.0
2009-02-17 22:05:00,78.905,78.93,78.895,78.925,86800000.0
2009-02-17 22:06:00,78.93,78.965,78.925,78.95,122800000.0
2009-02-17 22:07:00,78.955,78.975,78.94,78.975,107000000.0
2009-02-17 22:08:00,78.98,79.035,78.975,79.03,123400000.0
2009-02-17 22:09:00,79.03,79.03,79.0,79.0,70200000.0
2009-02-17 22:10:00,79.005,79.02,79.005,79.01,48400000.0
2009-02-17 22:11:00,79.005,79.025,79.005,79.02,33000000.0
2009-02-17 22:12:00,79.01,79.015,79.0,79.005,55000000.0
2009-02-17 22:13:00,79.01,79.01,78.985,79.0,91800000.0
2009-02-17 22:14:00,79.0,79.05,78.99,79.01,110700000.0
2009-02-17 22:15:00,79.01,79.03,79.01,79.02,70400000.0
2009-02-17 22:16:00,79.025,79.03,79.005,79.03,101600000.0
2009-02-17 22:17:00,79.02,79.025,78.985,78.995,140000000.0
2009-02-17 22:18:00,78.99,79.005,78.94,78.95,265000000.0
2009-02-17 22:19:00,78.945,78.945,78.88,78.895,152600000.0
2009-02-17 22:20:00,78.895,78.945,78.895,78.925,155200000.0
2009-02-17 22:21:00,78.92,78.985,78.915,78.96,173600000.0
2009-02-17 22:22:00,78.97,78.97,78.95,78.95,91000000.0
2009-02-17 22:23:00,78.95,78.955,78.9,78.905,116799999.0
2009-02-17 22:24:00,78.905,78.95,78.895,78.915,135200000.0
2009-02-17 22:25:00,78.915,78.955,78.9,78.925,216000000.0
2009-02-17 22:26:00,78.92,78.94,78.905,78.905,92400000.0
2009-02-17 22:27:00,78.905,78.905,78.845,78.895,206600000.0
2009-02-17 22:28:00,78.89,78.905,78.87,78.905,153400000.0
2009-02-17 22:29:00,78.9,78.91,78.845,78.895,427200000.0
2009-02-17 22:30:00,78.895,79.045,78.885,79.02,350199999.0
2009-02-17 22:31:00,79.02,79.07,78.995,79.055,457000000.0
2009-02-17 22:32:00,79.055,79.185,79.05,79.175,586000000.0
2009-02-17 22:33:00,79.175,79.205,79.11,79.115,591200000.0
2009-02-17 22:34:00,79.12,79.195,79.09,79.195,698400000.0
2009-02-17 22:35:00,79.195,79.22,79.125,79.15,449200000.0
2009-02-17 22:36:00,79.15,79.155,79.08,79.155,276600000.0
2009-02-17 22:37:00,79.155,79.155,79.05,79.055,536800000.0
2009-02-17 22:38:00,79.07,79.07,78.98,79.03,419000000.0
2009-02-17 22:39:00,79.035,79.055,79.015,79.02,331800000.0
2009-02-17 22:40:00,79.02,79.065,78.985,79.055,487200000.0
2009-02-17 22:41:00,79.05,79.085,79.05,79.075,538000000.0
2009-02-17 22:42:00,79.075,79.09,79.03,79.03,423800000.0
2009-02-17 22:43:00,79.02,79.035,78.97,78.99,264200000.0
2009-02-17 22:44:00,78.99,79.065,78.99,79.06,364800000.0
2009-02-17 22:45:00,79.06,79.105,79.06,79.105,113400000.0
2009-02-17 22:46:00,79.1,79.1,79.04,79.05,241800000.0
2009-02-17 22:47:00,79.05,79.085,79.04,79.075,122600000.0
2009-02-17 22:48:00,79.075,79.1,79.06,79.08,432800000.0
2009-02-17 22:49:00,79.08,79.08,79.005,79.005,254999999.0
2009-02-17 22:50:00,79.01,79.03,78.99,79.015,237400000.0
2009-02-17 22:51:00,79.015,79.015,78.985,79.005,202200000.0
2009-02-17 22:52:00,79.005,79.05,79.0,79.045,250200000.0
2009-02-17 22:53:00,79.045,79.065,79.035,79.06,42600000.0
2009-02-17 22:54:00,79.07,79.105,79.055,79.08,171600000.0
2009-02-17 22:55:00,79.075,79.13,79.07,79.105,130800000.0
2009-02-17 22:56:00,79.1,79.11,79.05,79.055,241799999.0
2009-02-17 22:57:00,79.055,79.06,79.02,79.035,260600000.0
2009-02-17 22:58:00,79.04,79.05,78.995,78.995,173000000.0
2009-02-17 22:59:00,78.995,79.005,78.96,78.96,141000000.0
2009-02-17 23:00:00,78.97,79.0,78.96,78.99,133800000.0
2009-02-17 23:01:00,78.985,79.005,78.98,79.005,83600000.0
2009-02-17 23:02:00,78.995,79.015,78.99,79.01,113400000.0
2009-02-17 23:03:00,79.01,79.055,78.995,79.035,177400000.0
2009-02-17 23:04:00,79.03,79.035,79.01,79.03,73400000.0
2009-02-17 23:05:00,79.04,79.05,79.02,79.035,129800000.0
2009-02-17 23:06:00,79.04,79.06,79.04,79.06,35200000.0
2009-02-17 23:07:00,79.05,79.05,79.02,79.03,61000000.0
2009-02-17 23:08:00,79.035,79.09,79.035,79.085,68400000.0
2009-02-17 23:09:00,79.08,79.085,79.075,79.085,79800000.0
2009-02-17 23:10:00,79.085,79.085,79.08,79.085,34600000.0
2009-02-17 23:11:00,79.08,79.085,79.08,79.08,8800000.0
2009-02-17 23:12:00,79.08,79.11,79.075,79.085,164400000.0
2009-02-17 23:13:00,79.085,79.09,79.075,79.09,38600000.0
2009-02-17 23:14:00,79.095,79.095,79.085,79.09,59800000.0
2009-02-17 23:15:00,79.09,79.09,79.065,79.065,91000000.0
2009-02-17 23:16:00,79.065,79.085,79.04,79.065,142600000.0
2009-02-17 23:17:00,79.06,79.065,79.025,79.035,220400000.0
2009-02-17 23:18:00,79.04,79.05,79.02,79.03,320800000.0
2009-02-17 23:19:00,79.025,79.035,79.02,79.025,38600000.0
2009-02-17 23:20:00,79.035,79.05,79.025,79.035,99400000.0
2009-02-17 23:21:00,79.035,79.06,79.035,79.055,263600000.0
2009-02-17 23:22:00,79.055,79.105,79.05,79.08,195400000.0
2009-02-17 23:23:00,79.08,79.095,79.06,79.07,326200000.0
2009-02-17 23:24:00,79.105,79.145,79.095,79.105,305400000.0
2009-02-17 23:25:00,79.105,79.14,79.07,79.1,259800000.0
2009-02-17 23:26:00,79.1,79.105,79.065,79.065,296400000.0
2009-02-17 23:27:00,79.075,79.09,79.04,79.06,180800000.0
2009-02-17 23:28:00,79.07,79.085,79.06,79.06,65200000.0
2009-02-17 23:29:00,79.065,79.07,79.05,79.07,87400000.0
2009-02-17 23:30:00,79.06,79.065,79.05,79.06,188600000.0
2009-02-17 23:31:00,79.06,79.06,79.03,79.03,168400000.0
2009-02-17 23:32:00,79.03,79.045,78.97,79.04,264400000.0
2009-02-17 23:33:00,79.035,79.04,79.025,79.035,56200000.0
2009-02-17 23:34:00,79.03,79.03,79.02,79.02,55000000.0
2009-02-17 23:35:00,79.02,79.04,79.02,79.025,86200000.0
2009-02-17 23:36:00,79.025,79.025,79.02,79.02,31600000.0
2009-02-17 23:37:00,79.02,79.025,79.015,79.025,17600000.0
2009-02-17 23:38:00,79.025,79.025,79.01,79.025,61000000.0
2009-02-17 23:39:00,79.025,79.05,79.025,79.035,114200000.0
2009-02-17 23:40:00,79.035,79.05,79.02,79.045,225200000.0
2009-02-17 23:41:00,79.04,79.055,79.035,79.055,76200000.0
2009-02-17 23:42:00,79.04,79.05,78.99,78.99,182000000.0
2009-02-17 23:43:00,78.995,79.02,78.995,79.02,31400000.0
2009-02-17 23:44:00,79.01,79.015,79.0,79.005,63400000.0
2009-02-17 23:45:00,79.01,79.015,79.0,79.01,66200000.0
2009-02-17 23:46:00,79.005,79.005,78.98,79.0,151200000.0
2009-02-17 23:47:00,79.0,79.005,78.99,79.0,79800000.0
2009-02-17 23:48:00,79.0,79.0,79.0,79.0,6600000.0
2009-02-17 23:49:00,79.0,79.005,79.0,79.005,10400000.0
2009-02-17 23:50:00,79.0,79.005,78.99,78.99,177400000.0
2009-02-17 23:51:00,78.99,79.005,78.99,79.005,57200000.0
2009-02-17 23:52:00,79.005,79.005,78.975,78.98,198800000.0
2009-02-17 23:53:00,78.98,78.99,78.975,78.975,59600000.0
2009-02-17 23:54:00,78.975,79.025,78.975,79.025,213600000.0
2009-02-17 23:55:00,79.025,79.035,79.02,79.035,80200000.0
2009-02-17 23:56:00,79.035,79.04,79.0,79.015,211000000.0
2009-02-17 23:57:00,79.01,79.01,78.975,79.0,72400000.0
2009-02-17 23:58:00,79.0,79.015,79.0,79.01,58200000.0
2009-02-17 23:59:00,79.015,79.015,79.0,79.0,43800000.0
2009-02-18 00:00:00,79.0,79.005,78.995,79.0,10800000.0
2009-02-18 00:01:00,79.005,79.005,78.98,78.985,15400000.0
2009-02-18 00:02:00,78.98,78.98,78.965,78.965,10800000.0
2009-02-18 00:03:00,78.975,78.975,78.97,78.97,10600000.0
2009-02-18 00:04:00,78.97,78.97,78.97,78.97,5800000.0
2009-02-18 00:05:00,78.97,78.97,78.945,78.945,22000000.0
2009-02-18 00:06:00,78.95,78.96,78.925,78.93,42400000.0
2009-02-18 00:07:00,78.93,78.93,78.915,78.925,19800000.0
2009-02-18 00:08:00,78.925,78.925,78.915,78.915,11000000.0
2009-02-18 00:09:00,78.91,78.91,78.895,78.9,76200000.0
2009-02-18 00:10:00,78.895,78.915,78.895,78.915,41800000.0
2009-02-18 00:11:00,78.905,78.915,78.905,78.91,38200000.0
2009-02-18 00:12:00,78.905,78.92,78.905,78.92,39200000.0
2009-02-18 00:13:00,78.92,78.925,78.91,78.925,27600000.0
2009-02-18 00:14:00,78.925,78.925,78.9,78.9,51600000.0
2009-02-18 00:15:00,78.9,78.9,78.9,78.9,2200000.0
2009-02-18 00:16:00,78.885,78.885,78.875,78.875,11600000.0
2009-02-18 00:17:00,78.88,78.885,78.875,78.88,6000000.0
2009-02-18 00:18:00,78.875,78.9,78.87,78.885,26400000.0
2009-02-18 00:19:00,78.89,78.905,78.87,78.89,44400000.0
2009-02-18 00:20:00,78.885,78.885,78.87,78.875,10800000.0
2009-02-18 00:21:00,78.87,78.875,78.855,78.86,19200000.0
2009-02-18 00:22:00,78.86,78.875,78.86,78.875,8400000.0
2009-02-18 00:23:00,78.875,78.9,78.87,78.9,12000000.0
2009-02-18 00:24:00,78.9,78.905,78.9,78.905,10800000.0
2009-02-18 00:25:00,78.905,78.91,78.905,78.905,32400000.0
2009-02-18 00:26:00,78.905,78.905,78.9,78.905,14400000.0
2009-02-18 00:27:00,78.905,78.905,78.895,78.895,6000000.0
2009-02-18 00:28:00,78.89,78.89,78.885,78.885,3600000.0
2009-02-18 00:29:00,78.88,78.88,78.88,78.88,3600000.0
2009-02-18 00:30:00,78.88,78.885,78.87,78.87,13200000.0
2009-02-18 00:31:00,78.87,78.875,78.855,78.865,18000000.0
2009-02-18 00:32:00,78.87,78.87,78.865,78.865,3600000.0
2009-02-18 00:33:00,78.86,78.87,78.845,78.865,22000000.0
2009-02-18 00:34:00,78.87,78.87,78.865,78.87,27800000.0
2009-02-18 00:35:00,78.87,78.87,78.84,78.84,114400000.0
2009-02-18 00:36:00,78.835,78.835,78.785,78.785,163200000.0
2009-02-18 00:37:00,78.785,78.805,78.785,78.805,125000000.0
2009-02-18 00:38:00,78.81,78.83,78.81,78.82,143600000.0
2009-02-18 00:39:00,78.825,78.825,78.775,78.785,168000000.0
2009-02-18 00:40:00,78.785,78.82,78.785,78.82,49200000.0
2009-02-18 00:41:00,78.82,78.83,78.765,78.82,264500000.0
2009-02-18 00:42:00,78.82,78.85,78.815,78.84,137400000.0
2009-02-18 00:43:00,78.83,78.83,78.79,78.815,77600000.0
2009-02-18 00:44:00,78.815,78.825,78.775,78.82,48400000.0
2009-02-18 00:45:00,78.82,78.82,78.81,78.82,25000000.0
2009-02-18 00:46:00,78.82,78.84,78.815,78.825,120000000.0
2009-02-18 00:47:00,78.825,78.83,78.815,78.815,76600000.0
2009-02-18 00:48:00,78.82,78.85,78.82,78.845,91800000.0
2009-02-18 00:49:00,78.845,78.845,78.83,78.83,61600000.0
2009-02-18 00:50:00,78.83,78.835,78.83,78.835,10800000.0
2009-02-18 00:51:00,78.835,78.86,78.83,78.86,81400000.0
2009-02-18 00:52:00,78.86,78.86,78.855,78.855,42400000.0
2009-02-18 00:53:00,78.855,78.875,78.855,78.865,157400000.0
2009-02-18 00:54:00,78.865,78.87,78.865,78.865,40400000.0
2009-02-18 00:55:00,78.865,78.89,78.865,78.89,36400000.0
2009-02-18 00:56:00,78.89,78.91,78.89,78.91,70800000.0
2009-02-18 00:57:00,78.91,78.915,78.91,78.91,72800000.0
2009-02-18 00:58:00,78.915,78.915,78.91,78.91,46800000.0
2009-02-18 00:59:00,78.915,78.93,78.91,78.93,55800000.0
2009-02-18 01:00:00,78.93,78.935,78.92,78.93,162400000.0
2009-02-18 01:01:00,78.935,78.94,78.925,78.93,66800000.0
2009-02-18 01:02:00,78.93,78.93,78.92,78.93,53800000.0
2009-02-18 01:03:00,78.93,78.93,78.87,78.885,28400000.0
2009-02-18 01:04:00,78.89,78.92,78.89,78.92,63200000.0
2009-02-18 01:05:00,78.91,78.91,78.895,78.905,101400000.0
2009-02-18 01:06:00,78.905,78.92,78.905,78.92,29200000.0
2009-02-18 01:07:00,78.92,78.96,78.92,78.96,144000000.0
2009-02-18 01:08:00,78.955,78.97,78.955,78.965,245000000.0
2009-02-18 01:09:00,78.965,79.02,78.965,79.005,195400000.0
2009-02-18 01:10:00,79.005,79.045,78.995,79.01,248600000.0
2009-02-18 01:11:00,79.01,79.02,79.0,79.0,184600000.0
2009-02-18 01:12:00,79.0,79.01,79.0,79.005,56200000.0
2009-02-18 01:13:00,79.01,79.02,79.01,79.02,13200000.0
2009-02-18 01:14:00,79.015,79.045,79.015,79.045,65000000.0
2009-02-18 01:15:00,79.05,79.09,79.05,79.06,95400000.0
2009-02-18 01:16:00,79.065,79.065,78.95,78.965,507200000.0
2009-02-18 01:17:00,78.965,79.01,78.965,79.01,129000000.0
2009-02-18 01:18:00,79.01,79.02,78.99,79.0,125200000.0
2009-02-18 01:19:00,78.995,79.03,78.995,79.015,310000000.0
2009-02-18 01:20:00,79.01,79.035,78.98,78.98,328600000.0
2009-02-18 01:21:00,78.98,78.995,78.98,78.985,181600000.0
2009-02-18 01:22:00,78.98,78.99,78.98,78.99,77200000.0
2009-02-18 01:23:00,78.99,79.05,78.99,79.02,156800000.0
2009-02-18 01:24:00,79.02,79.02,79.0,79.0,35600000.0
2009-02-18 01:25:00,79.0,79.0,79.0,79.0,32400000.0
2009-02-18 01:26:00,79.0,79.0,79.0,79.0,6600000.0
2009-02-18 01:27:00,79.0,79.005,79.0,79.005,49000000.0
2009-02-18 01:28:00,79.005,79.01,78.995,78.995,95400000.0
2009-02-18 01:29:00,78.995,79.02,78.995,79.015,94200000.0
2009-02-18 01:30:00,79.02,79.02,78.98,78.99,110800000.0
2009-02-18 01:31:00,78.995,78.995,78.91,78.915,222800000.0
2009-02-18 01:32:00,78.915,78.935,78.915,78.935,91600000.0
2009-02-18 01:33:00,78.925,78.945,78.905,78.92,106200000.0
2009-02-18 01:34:00,78.925,78.93,78.9,78.925,95200000.0
2009-02-18 01:35:00,78.925,78.94,78.905,78.94,119000000.0
2009-02-18 01:36:00,78.945,78.955,78.925,78.94,84600000.0
2009-02-18 01:37:00,78.94,78.95,78.94,78.94,43400000.0
2009-02-18 01:38:00,78.94,78.94,78.925,78.93,23200000.0
2009-02-18 01:39:00,78.93,78.99,78.93,78.98,49400000.0
2009-02-18 01:40:00,78.98,78.98,78.96,78.965,52000000.0
2009-02-18 01:41:00,78.97,78.97,78.96,78.96,7200000.0
2009-02-18 01:42:00,78.96,78.965,78.945,78.95,139600000.0
2009-02-18 01:43:00,78.955,78.97,78.95,78.965,51200000.0
2009-02-18 01:44:00,78.965,78.965,78.935,78.94,139200000.0
2009-02-18 01:45:00,78.94,78.97,78.935,78.96,97600000.0
2009-02-18 01:46:00,78.96,78.965,78.955,78.96,79800000.0
2009-02-18 01:47:00,78.96,78.99,78.955,78.97,181000000.0
2009-02-18 01:48:00,78.97,78.995,78.965,78.97,92400000.0
2009-02-18 01:49:00,78.965,78.97,78.93,78.95,139200000.0
2009-02-18 01:50:00,78.96,78.98,78.94,78.975,157200000.0
2009-02-18 01:51:00,78.975,78.98,78.925,78.935,119200000.0
2009-02-18 01:52:00,78.935,78.935,78.89,78.89,184000000.0
2009-02-18 01:53:00,78.895,78.905,78.885,78.885,53400000.0
2009-02-18 01:54:00,78.885,78.91,78.885,78.9,96200000.0
2009-02-18 01:55:00,78.89,78.915,78.86,78.86,129600000.0
2009-02-18 01:56:00,78.865,78.89,78.86,78.88,193400000.0
2009-02-18 01:57:00,78.885,78.885,78.87,78.87,160800000.0
2009-02-18 01:58:00,78.87,78.93,78.87,78.925,344000000.0
2009-02-18 01:59:00,78.925,78.93,78.91,78.93,227000000.0
2009-02-18 02:00:00,78.93,78.98,78.93,78.98,103600000.0
2009-02-18 02:01:00,78.98,78.99,78.97,78.99,84400000.0
2009-02-18 02:02:00,78.985,78.985,78.965,78.97,65200000.0
2009-02-18 02:03:00,78.975,78.985,78.93,78.95,88600000.0
2009-02-18 02:04:00,78.955,78.995,78.955,78.975,66000000.0
2009-02-18 02:05:00,78.97,78.98,78.95,78.955,118600000.0
2009-02-18 02:06:00,78.96,78.97,78.94,78.94,98200000.0
2009-02-18 02:07:00,78.94,78.955,78.925,78.95,174800000.0
2009-02-18 02:08:00,78.945,78.95,78.935,78.935,43200000.0
2009-02-18 02:09:00,78.94,78.955,78.935,78.955,89200000.0
2009-02-18 02:10:00,78.96,78.99,78.96,78.99,48200000.0
2009-02-18 02:11:00,79.0,79.04,78.98,79.04,84200000.0
2009-02-18 02:12:00,79.045,79.045,79.02,79.035,57200000.0
2009-02-18 02:13:00,79.035,79.045,79.03,79.04,67800000.0
2009-02-18 02:14:00,79.035,79.04,79.01,79.015,98200000.0
2009-02-18 02:15:00,79.01,79.02,78.96,78.995,167400000.0
2009-02-18 02:16:00,79.0,79.01,78.99,78.99,64400000.0
2009-02-18 02:17:00,78.99,79.015,78.99,79.0,73200000.0
2009-02-18 02:18:00,78.99,79.03,78.99,79.025,122400000.0
2009-02-18 02:19:00,79.02,79.03,78.99,79.0,98000000.0
2009-02-18 02:20:00,78.99,79.015,78.98,78.98,119400000.0
2009-02-18 02:21:00,78.98,79.01,78.96,79.005,100200000.0
2009-02-18 02:22:00,79.01,79.05,79.0,79.035,89800000.0
2009-02-18 02:23:00,79.04,79.045,79.02,79.035,86800000.0
2009-02-18 02:24:00,79.03,79.03,79.02,79.02,41400000.0
2009-02-18 02:25:00,79.02,79.02,79.0,79.01,45400000.0
2009-02-18 02:26:00,79.005,79.01,78.975,78.985,101200000.0
2009-02-18 02:27:00,78.99,78.995,78.98,78.98,50400000.0
2009-02-18 02:28:00,78.985,79.005,78.965,78.97,132000000.0
2009-02-18 02:29:00,78.965,78.985,78.925,78.935,133400000.0
2009-02-18 02:30:00,78.94,78.955,78.915,78.935,209600000.0
2009-02-18 02:31:00,78.93,78.935,78.835,78.88,289800000.0
2009-02-18 02:32:00,78.88,78.905,78.88,78.89,131600000.0
2009-02-18 02:33:00,78.895,78.93,78.89,78.93,127400000.0
2009-02-18 02:34:00,78.915,78.925,78.885,78.895,123800000.0
2009-02-18 02:35:00,78.9,78.92,78.89,78.895,141000000.0
2009-02-18 02:36:00,78.895,78.905,78.88,78.885,66800000.0
2009-02-18 02:37:00,78.88,78.89,78.87,78.875,102000000.0
2009-02-18 02:38:00,78.885,78.915,78.885,78.91,101400000.0
2009-02-18 02:39:00,78.915,78.925,78.89,78.895,38200000.0
2009-02-18 02:40:00,78.9,78.9,78.88,78.89,39400000.0
2009-02-18 02:41:00,78.89,78.905,78.89,78.905,13200000.0
2009-02-18 02:42:00,78.895,78.9,78.87,78.87,71000000.0
2009-02-18 02:43:00,78.88,78.93,78.88,78.93,103200000.0
2009-02-18 02:44:00,78.92,78.93,78.905,78.93,43800000.0
2009-02-18 02:45:00,78.935,78.955,78.935,78.935,74200000.0
2009-02-18 02:46:00,78.935,78.94,78.91,78.93,83400000.0
2009-02-18 02:47:00,78.93,78.96,78.93,78.96,57200000.0
2009-02-18 02:48:00,78.965,78.97,78.955,78.96,84600000.0
2009-02-18 02:49:00,78.96,78.96,78.955,78.955,114200000.0
2009-02-18 02:50:00,78.96,78.98,78.955,78.975,107000000.0
2009-02-18 02:51:00,78.965,78.965,78.955,78.955,57800000.0
2009-02-18 02:52:00,78.955,78.975,78.945,78.975,80400000.0
2009-02-18 02:53:00,78.975,78.995,78.97,78.97,60800000.0
2009-02-18 02:54:00,78.965,78.985,78.965,78.985,63000000.0
2009-02-18 02:55:00,78.985,78.985,78.94,78.94,90600000.0
2009-02-18 02:56:00,78.94,78.955,78.94,78.95,145600000.0
2009-02-18 02:57:00,78.95,78.975,78.95,78.975,75800000.0
2009-02-18 02:58:00,78.975,78.975,78.93,78.935,109000000.0
2009-02-18 02:59:00,78.935,78.95,78.925,78.93,103800000.0
2009-02-18 03:00:00,78.93,78.935,78.92,78.935,76600000.0
2009-02-18 03:01:00,78.935,78.95,78.93,78.945,86400000.0
2009-02-18 03:02:00,78.945,78.945,78.93,78.93,59600000.0
2009-02-18 03:03:00,78.925,78.94,78.92,78.935,80000000.0
2009-02-18 03:04:00,78.93,78.93,78.905,78.92,86800000.0
2009-02-18 03:05:00,78.92,78.92,78.915,78.92,31800000.0
2009-02-18 03:06:00,78.92,78.945,78.92,78.935,96000000.0
2009-02-18 03:07:00,78.925,78.94,78.925,78.935,15400000.0
2009-02-18 03:08:00,78.94,78.95,78.935,78.945,50400000.0
2009-02-18 03:09:00,78.94,78.945,78.93,78.945,32800000.0
2009-02-18 03:10:00,78.94,78.95,78.94,78.945,24200000.0
2009-02-18 03:11:00,78.95,78.95,78.925,78.935,23000000.0
2009-02-18 03:12:00,78.93,78.935,78.925,78.93,52000000.0
2009-02-18 03:13:00,78.94,78.965,78.935,78.935,139000000.0
2009-02-18 03:14:00,78.935,78.94,78.92,78.93,96000000.0
2009-02-18 03:15:00,78.925,78.945,78.925,78.935,44000000.0
2009-02-18 03:16:00,78.935,78.935,78.925,78.935,41200000.0
2009-02-18 03:17:00,78.93,78.94,78.925,78.94,78200000.0
2009-02-18 03:18:00,78.94,78.945,78.91,78.915,178200000.0
2009-02-18 03:19:00,78.915,78.97,78.91,78.97,164000000.0
2009-02-18 03:20:00,78.965,78.975,78.95,78.95,60200000.0
2009-02-18 03:21:00,78.955,78.97,78.955,78.97,17600000.0
2009-02-18 03:22:00,78.965,78.98,78.965,78.97,20000000.0
2009-02-18 03:23:00,78.98,78.98,78.97,78.975,34800000.0
2009-02-18 03:24:00,78.98,78.98,78.955,78.975,58200000.0
2009-02-18 03:25:00,78.975,78.98,78.955,78.955,252600000.0
2009-02-18 03:26:00,78.95,78.96,78.94,78.94,93400000.0
2009-02-18 03:27:00,78.945,78.95,78.93,78.935,218000000.0
2009-02-18 03:28:00,78.935,78.975,78.925,78.97,607000000.0
2009-02-18 03:29:00,78.975,78.99,78.965,78.975,191600000.0
2009-02-18 03:30:00,78.98,78.985,78.975,78.985,30800000.0
2009-02-18 03:31:00,78.985,78.985,78.97,78.97,41800000.0
2009-02-18 03:32:00,78.97,78.975,78.97,78.97,19800000.0
2009-02-18 03:33:00,78.97,78.975,78.96,78.97,50600000.0
2009-02-18 03:34:00,78.97,78.97,78.945,78.95,86200000.0
2009-02-18 03:35:00,78.95,78.955,78.95,78.955,48400000.0
2009-02-18 03:36:00,78.95,78.97,78.95,78.97,92400000.0
2009-02-18 03:37:00,78.97,78.995,78.965,78.99,118600000.0
2009-02-18 03:38:00,78.985,79.01,78.985,79.01,70200000.0
2009-02-18 03:39:00,79.01,79.01,79.0,79.01,41400000.0
2009-02-18 03:40:00,79.0,79.0,78.98,78.99,32400000.0
2009-02-18 03:41:00,78.985,78.99,78.985,78.985,8200000.0
2009-02-18 03:42:00,78.98,78.985,78.98,78.985,8800000.0
2009-02-18 03:43:00,78.98,78.99,78.975,78.975,63200000.0
2009-02-18 03:44:00,78.98,78.98,78.955,78.97,69600000.0
2009-02-18 03:45:00,78.97,78.97,78.955,78.96,39000000.0
2009-02-18 03:46:00,78.96,78.96,78.96,78.96,6400000.0
2009-02-18 03:47:00,78.96,78.96,78.96,78.96,8400000.0
2009-02-18 03:48:00,78.96,78.96,78.935,78.94,118200000.0
2009-02-18 03:49:00,78.94,78.94,78.89,78.895,81600000.0
2009-02-18 03:50:00,78.9,78.905,78.87,78.87,86400000.0
2009-02-18 03:51:00,78.87,78.905,78.87,78.9,115600000.0
2009-02-18 03:52:00,78.9,78.94,78.9,78.91,62400000.0
2009-02-18 03:53:00,78.915,78.92,78.89,78.91,63200000.0
2009-02-18 03:54:00,78.91,78.92,78.91,78.915,75600000.0
2009-02-18 03:55:00,78.915,78.92,78.915,78.92,26400000.0
2009-02-18 03:56:00,78.92,78.92,78.915,78.92,57000000.0
2009-02-18 03:57:00,78.92,78.935,78.915,78.925,63600000.0
2009-02-18 03:58:00,78.92,78.925,78.92,78.92,37600000.0
2009-02-18 03:59:00,78.92,78.925,78.915,78.92,36600000.0
2009-02-18 04:00:00,78.925,78.95,78.91,78.91,232200000.0
2009-02-18 04:01:00,78.91,78.92,78.91,78.915,48400000.0
2009-02-18 04:02:00,78.915,78.915,78.9,78.905,101800000.0
2009-02-18 04:03:00,78.905,78.915,78.9,78.9,43600000.0
2009-02-18 04:04:00,78.905,78.92,78.905,78.92,35600000.0
2009-02-18 04:05:00,78.925,78.925,78.905,78.91,38600000.0
2009-02-18 04:06:00,78.915,78.925,78.91,78.925,35200000.0
2009-02-18 04:07:00,78.92,78.925,78.92,78.925,17600000.0
2009-02-18 04:08:00,78.93,78.93,78.92,78.92,24400000.0
2009-02-18 04:09:00,78.925,78.925,78.91,78.91,71400000.0
2009-02-18 04:10:00,78.915,78.945,78.905,78.935,48400000.0
2009-02-18 04:11:00,78.93,78.98,78.92,78.98,113600000.0
2009-02-18 04:12:00,78.99,79.005,78.945,78.96,96800000.0
2009-02-18 04:13:00,78.945,78.945,78.91,78.93,154200000.0
2009-02-18 04:14:00,78.93,78.935,78.915,78.925,90200000.0
2009-02-18 04:15:00,78.92,78.935,78.92,78.925,27800000.0
2009-02-18 04:16:00,78.925,78.935,78.925,78.925,19200000.0
2009-02-18 04:17:00,78.925,78.925,78.92,78.925,34600000.0
2009-02-18 04:18:00,78.93,78.93,78.925,78.925,16000000.0
2009-02-18 04:19:00,78.925,78.935,78.925,78.935,51800000.0
2009-02-18 04:20:00,78.93,78.93,78.905,78.92,58800000.0
2009-02-18 04:21:00,78.92,78.92,78.915,78.92,22400000.0
2009-02-18 04:22:00,78.91,78.93,78.905,78.925,104800000.0
2009-02-18 04:23:00,78.925,78.97,78.915,78.97,127000000.0
2009-02-18 04:24:00,78.975,78.99,78.95,78.955,104400000.0
2009-02-18 04:25:00,78.95,78.97,78.95,78.97,64400000.0
2009-02-18 04:26:00,78.97,78.98,78.965,78.975,41600000.0
2009-02-18 04:27:00,78.98,78.985,78.94,78.94,76800000.0
2009-02-18 04:28:00,78.94,78.96,78.915,78.92,165000000.0
2009-02-18 04:29:00,78.92,78.92,78.89,78.9,151400000.0
2009-02-18 04:30:00,78.905,78.92,78.905,78.92,57200000.0
2009-02-18 04:31:00,78.92,78.925,78.915,78.92,28400000.0
2009-02-18 04:32:00,78.925,78.95,78.915,78.945,76800000.0
2009-02-18 04:33:00,78.94,78.94,78.91,78.91,39000000.0
2009-02-18 04:34:00,78.905,78.915,78.875,78.885,130200000.0
2009-02-18 04:35:00,78.885,78.9,78.885,78.89,111600000.0
2009-02-18 04:36:00,78.89,78.91,78.885,78.905,87600000.0
2009-02-18 04:37:00,78.9,78.905,78.85,78.875,95800000.0
2009-02-18 04:38:00,78.88,78.88,78.87,78.875,30800000.0
2009-02-18 04:39:00,78.875,78.895,78.87,78.89,83600000.0
2009-02-18 04:40:00,78.89,78.89,78.84,78.84,72600000.0
2009-02-18 04:41:00,78.845,78.88,78.845,78.865,140600000.0
2009-02-18 04:42:00,78.865,78.87,78.865,78.87,19800000.0
2009-02-18 04:43:00,78.87,78.88,78.87,78.88,35200000.0
2009-02-18 04:44:00,78.88,78.885,78.88,78.885,22000000.0
2009-02-18 04:45:00,78.88,78.88,78.87,78.875,66400000.0
2009-02-18 04:46:00,78.875,78.885,78.865,78.885,37200000.0
2009-02-18 04:47:00,78.885,78.89,78.88,78.885,37000000.0
2009-02-18 04:48:00,78.885,78.89,78.885,78.885,32400000.0
2009-02-18 04:49:00,78.885,78.895,78.885,78.895,54200000.0
2009-02-18 04:50:00,78.89,78.895,78.88,78.89,70200000.0
2009-02-18 04:51:00,78.885,78.89,78.88,78.88,74200000.0
2009-02-18 04:52:00,78.88,78.88,78.86,78.87,126800000.0
2009-02-18 04:53:00,78.87,78.87,78.865,78.865,24400000.0
2009-02-18 04:54:00,78.86,78.865,78.86,78.86,19800000.0
2009-02-18 04:55:00,78.865,78.865,78.855,78.86,42200000.0
2009-02-18 04:56:00,78.86,78.875,78.86,78.865,41200000.0
2009-02-18 04:57:00,78.87,78.87,78.85,78.855,71800000.0
2009-02-18 04:58:00,78.86,78.865,78.86,78.865,24000000.0
2009-02-18 04:59:00,78.86,78.865,78.86,78.865,19800000.0
2009-02-18 05:00:00,78.865,78.865,78.855,78.855,62200000.0
2009-02-18 05:01:00,78.855,78.855,78.835,78.845,99000000.0
2009-02-18 05:02:00,78.845,78.85,78.84,78.85,48200000.0
2009-02-18 05:03:00,78.845,78.86,78.845,78.86,81400000.0
2009-02-18 05:04:00,78.86,78.875,78.855,78.87,57200000.0
2009-02-18 05:05:00,78.87,78.88,78.87,78.875,59400000.0
2009-02-18 05:06:00,78.87,78.87,78.86,78.865,35200000.0
2009-02-18 05:07:00,78.86,78.87,78.86,78.87,13000000.0
2009-02-18 05:08:00,78.87,78.87,78.865,78.87,35000000.0
2009-02-18 05:09:00,78.865,78.88,78.865,78.87,37400000.0
2009-02-18 05:10:00,78.875,78.875,78.87,78.87,15400000.0
2009-02-18 05:11:00,78.865,78.89,78.865,78.89,97200000.0
2009-02-18 05:12:00,78.895,78.91,78.89,78.91,34600000.0
2009-02-18 05:13:00,78.91,78.965,78.905,78.95,94600000.0
2009-02-18 05:14:00,78.95,78.975,78.945,78.95,113400000.0
2009-02-18 05:15:00,78.95,78.96,78.93,78.94,103800000.0
2009-02-18 05:16:00,78.94,78.95,78.93,78.93,74200000.0
2009-02-18 05:17:00,78.93,78.935,78.915,78.935,41000000.0
2009-02-18 05:18:00,78.93,78.935,78.925,78.925,24200000.0
2009-02-18 05:19:00,78.925,78.925,78.9,78.9,30600000.0
2009-02-18 05:20:00,78.9,78.91,78.9,78.91,15200000.0
2009-02-18 05:21:00,78.915,78.915,78.905,78.91,50800000.0
2009-02-18 05:22:00,78.915,78.97,78.915,78.965,71800000.0
2009-02-18 05:23:00,78.965,79.005,78.965,78.99,104400000.0
2009-02-18 05:24:00,78.99,79.0,78.97,78.98,67000000.0
2009-02-18 05:25:00,78.975,78.995,78.975,78.99,44400000.0
2009-02-18 05:26:00,78.985,78.985,78.955,78.965,118200000.0
2009-02-18 05:27:00,78.965,78.97,78.955,78.97,55400000.0
2009-02-18 05:28:00,78.97,78.975,78.955,78.955,64000000.0
2009-02-18 05:29:00,78.955,78.965,78.915,78.915,60200000.0
2009-02-18 05:30:00,78.915,78.915,78.91,78.915,30800000.0
2009-02-18 05:31:00,78.915,78.925,78.915,78.925,20200000.0
2009-02-18 05:32:00,78.914,78.917,78.893,78.904,187800000.0
2009-02-18 05:33:00,78.93,78.945,78.93,78.945,37400000.0
2009-02-18 05:34:00,78.94,78.965,78.94,78.965,106200000.0
2009-02-18 05:35:00,78.965,78.97,78.96,78.965,43800000.0
2009-02-18 05:36:00,78.965,78.98,78.965,78.98,125000000.0
2009-02-18 05:37:00,78.985,79.005,78.985,79.005,43800000.0
2009-02-18 05:38:00,79.0,79.0,78.975,78.975,59600000.0
2009-02-18 05:39:00,78.975,78.975,78.975,78.975,4400000.0
2009-02-18 05:40:00,78.975,78.98,78.975,78.975,22000000.0
2009-02-18 05:41:00,78.975,78.98,78.97,78.975,21800000.0
2009-02-18 05:42:00,78.98,79.015,78.975,79.015,90000000.0
2009-02-18 05:43:00,79.01,79.015,79.005,79.01,68000000.0
2009-02-18 05:44:00,79.005,79.01,78.93,78.94,170000000.0
2009-02-18 05:45:00,78.945,78.95,78.935,78.945,95000000.0
2009-02-18 05:46:00,78.945,78.945,78.91,78.91,67200000.0
2009-02-18 05:47:00,78.915,78.935,78.915,78.92,95000000.0
2009-02-18 05:48:00,78.92,78.955,78.92,78.945,77800000.0
2009-02-18 05:49:00,78.95,78.97,78.945,78.945,131600000.0
2009-02-18 05:50:00,78.94,78.96,78.94,78.955,81600000.0
2009-02-18 05:51:00,78.95,78.96,78.925,78.955,77600000.0
2009-02-18 05:52:00,78.955,78.975,78.955,78.975,44400000.0
2009-02-18 05:53:00,78.975,78.975,78.895,78.9,135800000.0
2009-02-18 05:54:00,78.9,78.91,78.88,78.88,281000000.0
2009-02-18 05:55:00,78.885,78.93,78.88,78.925,141400000.0
2009-02-18 05:56:00,78.93,78.94,78.93,78.93,22800000.0
2009-02-18 05:57:00,78.935,78.955,78.935,78.955,33600000.0
2009-02-18 05:58:00,78.955,78.965,78.94,78.96,138800000.0
2009-02-18 05:59:00,78.965,78.965,78.94,78.94,58000000.0
2009-02-18 06:00:00,78.945,78.955,78.935,78.94,62400000.0
2009-02-18 06:01:00,78.945,78.95,78.94,78.94,87600000.0
2009-02-18 06:02:00,78.94,78.94,78.925,78.94,65600000.0
2009-02-18 06:03:00,78.935,78.945,78.93,78.945,35400000.0
2009-02-18 06:04:00,78.95,78.95,78.94,78.945,28200000.0
2009-02-18 06:05:00,78.95,78.955,78.93,78.94,102800000.0
2009-02-18 06:06:00,78.945,78.95,78.94,78.945,73000000.0
2009-02-18 06:07:00,78.945,78.95,78.935,78.945,54800000.0
2009-02-18 06:08:00,78.945,78.945,78.92,78.92,134000000.0
2009-02-18 06:09:00,78.92,78.935,78.915,78.93,58800000.0
2009-02-18 06:10:00,78.93,78.935,78.92,78.935,40800000.0
2009-02-18 06:11:00,78.935,78.945,78.88,78.9,131600000.0
2009-02-18 06:12:00,78.895,78.935,78.895,78.915,59000000.0
2009-02-18 06:13:00,78.915,78.92,78.915,78.92,35800000.0
2009-02-18 06:14:00,78.92,78.92,78.89,78.9,77000000.0
2009-02-18 06:15:00,78.9,78.915,78.89,78.915,100000000.0
2009-02-18 06:16:00,78.92,78.94,78.91,78.91,95600000.0
2009-02-18 06:17:00,78.91,78.94,78.9,78.94,118600000.0
2009-02-18 06:18:00,78.94,78.96,78.935,78.935,123400000.0
2009-02-18 06:19:00,78.94,78.95,78.94,78.95,22400000.0
2009-02-18 06:20:00,78.94,78.945,78.915,78.92,97000000.0
2009-02-18 06:21:00,78.92,78.935,78.91,78.91,80200000.0
2009-02-18 06:22:00,78.91,78.915,78.89,78.905,179400000.0
2009-02-18 06:23:00,78.905,78.93,78.9,78.93,34000000.0
2009-02-18 06:24:00,78.93,78.94,78.91,78.915,134200000.0
2009-02-18 06:25:00,78.915,78.945,78.91,78.94,98000000.0
2009-02-18 06:26:00,78.94,78.945,78.925,78.945,54200000.0
2009-02-18 06:27:00,78.94,78.945,78.935,78.94,55600000.0
2009-02-18 06:28:00,78.94,78.95,78.935,78.935,38800000.0
2009-02-18 06:29:00,78.94,78.94,78.935,78.935,13600000.0
2009-02-18 06:30:00,78.935,78.95,78.93,78.95,78800000.0
2009-02-18 06:31:00,78.95,78.95,78.935,78.935,102600000.0
2009-02-18 06:32:00,78.94,78.945,78.94,78.94,77600000.0
2009-02-18 06:33:00,78.94,78.94,78.94,78.94,46600000.0
2009-02-18 06:34:00,78.935,78.94,78.935,78.94,28800000.0
2009-02-18 06:35:00,78.94,78.955,78.94,78.945,81800000.0
2009-02-18 06:36:00,78.945,78.95,78.94,78.945,52400000.0
2009-02-18 06:37:00,78.95,78.97,78.94,78.965,75200000.0
2009-02-18 06:38:00,78.96,78.96,78.95,78.95,23600000.0
2009-02-18 06:39:00,78.955,78.96,78.95,78.955,38400000.0
2009-02-18 06:40:00,78.95,78.96,78.945,78.96,36400000.0
2009-02-18 06:41:00,78.96,78.96,78.955,78.96,33200000.0
2009-02-18 06:42:00,78.965,78.97,78.96,78.97,27600000.0
2009-02-18 06:43:00,78.97,78.985,78.97,78.975,57800000.0
2009-02-18 06:44:00,78.975,79.01,78.975,79.005,76200000.0
2009-02-18 06:45:00,79.005,79.01,78.995,79.005,58400000.0
2009-02-18 06:46:00,79.0,79.015,78.97,78.99,122000000.0
2009-02-18 06:47:00,78.985,79.01,78.98,79.0,133000000.0
2009-02-18 06:48:00,79.015,79.03,78.995,79.0,96800000.0
2009-02-18 06:49:00,79.0,79.01,79.0,79.0,37200000.0
2009-02-18 06:50:00,79.0,79.0,78.99,78.995,19800000.0
2009-02-18 06:51:00,79.0,79.0,78.995,78.995,13200000.0
2009-02-18 06:52:00,78.995,79.0,78.99,78.995,13400000.0
2009-02-18 06:53:00,78.995,78.995,78.99,78.99,15800000.0
2009-02-18 06:54:00,78.985,78.995,78.985,78.995,60800000.0
2009-02-18 06:55:00,79.0,79.005,78.985,78.985,45000000.0
2009-02-18 06:56:00,78.985,79.005,78.98,79.005,38200000.0
2009-02-18 06:57:00,79.005,79.01,78.995,78.995,25800000.0
2009-02-18 06:58:00,78.99,78.99,78.985,78.985,13000000.0
2009-02-18 06:59:00,78.99,78.995,78.985,78.995,54800000.0
2009-02-18 07:00:00,78.99,79.005,78.99,79.0,17400000.0
2009-02-18 07:01:00,79.005,79.01,79.005,79.01,8800000.0
2009-02-18 07:02:00,79.005,79.015,79.0,79.015,39200000.0
2009-02-18 07:03:00,79.02,79.03,78.985,79.005,93600000.0
2009-02-18 07:04:00,79.005,79.005,78.96,78.98,154600000.0
2009-02-18 07:05:00,78.98,79.05,78.975,79.04,70800000.0
2009-02-18 07:06:00,79.035,79.045,79.02,79.04,65400000.0
2009-02-18 07:07:00,79.05,79.055,78.975,78.98,56200000.0
2009-02-18 07:08:00,78.985,79.005,78.975,78.995,24000000.0
2009-02-18 07:09:00,78.995,79.005,78.98,79.0,114600000.0
2009-02-18 07:10:00,78.995,79.005,78.98,78.985,74600000.0
2009-02-18 07:11:00,78.985,78.995,78.98,78.98,103000000.0
2009-02-18 07:12:00,78.985,79.01,78.985,78.99,140600000.0
2009-02-18 07:13:00,78.985,79.015,78.98,79.005,209600000.0
2009-02-18 07:14:00,79.005,79.01,78.97,78.98,231600000.0
2009-02-18 07:15:00,78.985,78.995,78.97,78.97,121600000.0
2009-02-18 07:16:00,78.97,78.97,78.945,78.96,177400000.0
2009-02-18 07:17:00,78.96,78.975,78.955,78.97,56600000.0
2009-02-18 07:18:00,78.965,78.97,78.965,78.965,42200000.0
2009-02-18 07:19:00,78.97,78.97,78.95,78.95,56800000.0
2009-02-18 07:20:00,78.95,78.95,78.89,78.925,219400000.0
2009-02-18 07:21:00,78.925,78.945,78.915,78.945,93200000.0
2009-02-18 07:22:00,78.945,78.945,78.93,78.93,76800000.0
2009-02-18 07:23:00,78.93,78.93,78.91,78.925,40800000.0
2009-02-18 07:24:00,78.925,78.955,78.925,78.95,66000000.0
2009-02-18 07:25:00,78.955,79.015,78.95,78.995,159000000.0
2009-02-18 07:26:00,79.005,79.01,78.98,78.98,77800000.0
2009-02-18 07:27:00,78.985,78.995,78.97,78.98,102000000.0
2009-02-18 07:28:00,78.985,78.985,78.96,78.965,60200000.0
2009-02-18 07:29:00,78.965,79.01,78.96,79.01,192400000.0
2009-02-18 07:30:00,79.005,79.015,78.98,78.98,76200000.0
2009-02-18 07:31:00,78.985,79.01,78.965,78.99,185200000.0
2009-02-18 07:32:00,78.99,79.005,78.99,78.99,103400000.0
2009-02-18 07:33:00,78.99,79.02,78.99,79.01,113800000.0
2009-02-18 07:34:00,79.005,79.005,78.995,79.0,24000000.0
2009-02-18 07:35:00,79.0,79.005,79.0,79.0,43800000.0
2009-02-18 07:36:00,79.0,79.025,79.0,79.015,64000000.0
2009-02-18 07:37:00,79.015,79.035,78.98,78.995,201000000.0
2009-02-18 07:38:00,78.99,79.01,78.98,78.98,136000000.0
2009-02-18 07:39:00,78.98,78.985,78.975,78.975,116000000.0
2009-02-18 07:40:00,78.98,79.0,78.98,78.99,84200000.0
2009-02-18 07:41:00,78.99,78.99,78.955,78.965,136600000.0
2009-02-18 07:42:00,78.97,78.995,78.965,78.995,110000000.0
2009-02-18 07:43:00,78.99,78.99,78.95,78.965,114800000.0
2009-02-18 07:44:00,78.965,78.975,78.96,78.96,32800000.0
2009-02-18 07:45:00,78.96,78.975,78.95,78.97,130200000.0
2009-02-18 07:46:00,78.965,78.97,78.955,78.97,52800000.0
2009-02-18 07:47:00,78.965,78.98,78.965,78.975,71000000.0
2009-02-18 07:48:00,78.98,79.015,78.975,79.01,129200000.0
2009-02-18 07:49:00,79.01,79.01,78.985,78.985,87200000.0
2009-02-18 07:50:00,78.985,79.015,78.985,78.99,117400000.0
2009-02-18 07:51:00,78.99,79.0,78.985,78.985,40000000.0
2009-02-18 07:52:00,78.99,78.995,78.98,78.985,91800000.0
2009-02-18 07:53:00,78.985,78.995,78.98,78.98,69400000.0
2009-02-18 07:54:00,78.98,78.985,78.98,78.98,28800000.0
2009-02-18 07:55:00,78.98,79.01,78.975,79.005,136600000.0
2009-02-18 07:56:00,79.015,79.03,78.99,79.0,180000000.0
2009-02-18 07:57:00,79.02,79.02,78.98,78.99,61400000.0
2009-02-18 07:58:00,78.99,79.0,78.98,78.985,123600000.0
2009-02-18 07:59:00,78.985,78.985,78.975,78.985,28400000.0
2009-02-18 08:00:00,78.99,79.005,78.99,79.005,94200000.0
2009-02-18 08:01:00,79.0,79.0,78.97,78.98,100200000.0
2009-02-18 08:02:00,78.98,79.0,78.98,78.985,33400000.0
2009-02-18 08:03:00,78.985,78.99,78.96,78.965,78000000.0
2009-02-18 08:04:00,78.965,78.97,78.955,78.96,83600000.0
2009-02-18 08:05:00,78.96,78.96,78.91,78.93,80000000.0
2009-02-18 08:06:00,78.935,78.935,78.93,78.93,41400000.0
2009-02-18 08:07:00,78.93,78.935,78.92,78.925,94600000.0
2009-02-18 08:08:00,78.93,78.93,78.925,78.93,13800000.0
2009-02-18 08:09:00,78.935,78.955,78.935,78.955,37400000.0
2009-02-18 08:10:00,78.955,78.965,78.935,78.94,54200000.0
2009-02-18 08:11:00,78.945,78.945,78.935,78.94,62400000.0
2009-02-18 08:12:00,78.94,78.965,78.925,78.95,190600000.0
2009-02-18 08:13:00,78.945,79.015,78.94,79.0,252400000.0
2009-02-18 08:14:00,79.0,79.015,78.985,78.99,56200000.0
2009-02-18 08:15:00,78.99,79.02,78.99,78.995,87000000.0
2009-02-18 08:16:00,78.99,79.01,78.99,79.01,55600000.0
2009-02-18 08:17:00,79.0,79.01,78.985,78.995,62600000.0
2009-02-18 08:18:00,78.995,79.015,78.995,78.995,36000000.0
2009-02-18 08:19:00,79.0,79.03,78.99,79.015,112000000.0
2009-02-18 08:20:00,79.015,79.03,79.0,79.0,146400000.0
2009-02-18 08:21:00,79.0,79.02,78.98,79.0,191200000.0
2009-02-18 08:22:00,78.995,79.08,78.995,79.065,264000000.0
2009-02-18 08:23:00,79.065,79.09,79.055,79.07,153800000.0
2009-02-18 08:24:00,79.07,79.08,79.055,79.06,60000000.0
2009-02-18 08:25:00,79.05,79.055,79.04,79.045,110000000.0
2009-02-18 08:26:00,79.045,79.055,78.99,79.01,103400000.0
2009-02-18 08:27:00,79.01,79.1,79.01,79.085,166000000.0
2009-02-18 08:28:00,79.08,79.105,79.035,79.055,124600000.0
2009-02-18 08:29:00,79.065,79.08,79.05,79.07,183000000.0
2009-02-18 08:30:00,79.07,79.08,79.06,79.075,113600000.0
2009-02-18 08:31:00,79.065,79.09,79.065,79.085,88400000.0
2009-02-18 08:32:00,79.085,79.125,79.08,79.125,130400000.0
2009-02-18 08:33:00,79.12,79.12,79.1,79.11,75200000.0
2009-02-18 08:34:00,79.11,79.135,79.11,79.135,82800000.0
2009-02-18 08:35:00,79.14,79.165,79.14,79.14,109800000.0
2009-02-18 08:36:00,79.135,79.155,79.13,79.145,58000000.0
2009-02-18 08:37:00,79.155,79.185,79.155,79.18,92400000.0
2009-02-18 08:38:00,79.185,79.21,79.185,79.205,37800000.0
2009-02-18 08:39:00,79.21,79.25,79.21,79.25,67800000.0
2009-02-18 08:40:00,79.25,79.25,79.225,79.25,50300000.0
2009-02-18 08:41:00,79.225,79.25,79.22,79.25,56000000.0
2009-02-18 08:42:00,79.25,79.26,79.25,79.25,101000000.0
2009-02-18 08:43:00,79.25,79.295,79.25,79.295,125400000.0
2009-02-18 08:44:00,79.285,79.295,79.25,79.27,142200000.0
2009-02-18 08:45:00,79.27,79.32,79.27,79.32,141600000.0
2009-02-18 08:46:00,79.32,79.34,79.31,79.31,173400000.0
2009-02-18 08:47:00,79.305,79.305,79.27,79.285,133400000.0
2009-02-18 08:48:00,79.29,79.29,79.25,79.25,135800000.0
2009-02-18 08:49:00,79.25,79.26,79.25,79.25,118600000.0
2009-02-18 08:50:00,79.25,79.25,79.23,79.25,101400000.0
2009-02-18 08:51:00,79.25,79.25,79.23,79.25,71200000.0
2009-02-18 08:52:00,79.25,79.25,79.19,79.195,128500000.0
2009-02-18 08:53:00,79.19,79.2,79.175,79.185,110800000.0
2009-02-18 08:54:00,79.19,79.2,79.185,79.2,19200000.0
2009-02-18 08:55:00,79.195,79.2,79.19,79.195,20600000.0
2009-02-18 08:56:00,79.19,79.19,79.175,79.175,28400000.0
2009-02-18 08:57:00,79.17,79.175,79.15,79.15,38800000.0
2009-02-18 08:58:00,79.155,79.175,79.135,79.15,168800000.0
2009-02-18 08:59:00,79.15,79.155,79.15,79.155,41600000.0
2009-02-18 09:00:00,79.155,79.17,79.155,79.17,109000000.0
2009-02-18 09:01:00,79.17,79.18,79.165,79.175,87800000.0
2009-02-18 09:02:00,79.17,79.19,79.165,79.175,59800000.0
2009-02-18 09:03:00,79.18,79.195,79.165,79.195,78200000.0
2009-02-18 09:04:00,79.19,79.195,79.17,79.175,65600000.0
2009-02-18 09:05:00,79.17,79.22,79.17,79.21,107400000.0
2009-02-18 09:06:00,79.225,79.225,79.205,79.205,118000000.0
2009-02-18 09:07:00,79.205,79.23,79.205,79.215,54200000.0
2009-02-18 09:08:00,79.21,79.225,79.21,79.225,186000000.0
2009-02-18 09:09:00,79.22,79.225,79.19,79.2,93000000.0
2009-02-18 09:10:00,79.195,79.23,79.195,79.22,47200000.0
2009-02-18 09:11:00,79.21,79.25,79.21,79.245,100200000.0
2009-02-18 09:12:00,79.25,79.25,79.23,79.24,25200000.0
2009-02-18 09:13:00,79.24,79.25,79.235,79.24,28600000.0
2009-02-18 09:14:00,79.235,79.255,79.225,79.24,50600000.0
2009-02-18 09:15:00,79.235,79.25,79.23,79.23,30800000.0
2009-02-18 09:16:00,79.235,79.235,79.165,79.175,130600000.0
2009-02-18 09:17:00,79.175,79.18,79.14,79.15,186600000.0
2009-02-18 09:18:00,79.15,79.165,79.15,79.155,77000000.0
2009-02-18 09:19:00,79.155,79.18,79.155,79.165,120400000.0
2009-02-18 09:20:00,79.16,79.16,79.105,79.12,309000000.0
2009-02-18 09:21:00,79.125,79.14,79.105,79.125,167400000.0
2009-02-18 09:22:00,79.13,79.14,79.085,79.105,210600000.0
2009-02-18 09:23:00,79.115,79.245,79.11,79.245,220600000.0
2009-02-18 09:24:00,79.26,79.275,79.235,79.275,268800000.0
2009-02-18 09:25:00,79.265,79.265,79.245,79.245,83600000.0
2009-02-18 09:26:00,79.24,79.27,79.24,79.245,98200000.0
2009-02-18 09:27:00,79.245,79.26,79.19,79.19,215600000.0
2009-02-18 09:28:00,79.19,79.215,79.185,79.2,125200000.0
2009-02-18 09:29:00,79.2,79.24,79.195,79.225,142800000.0
2009-02-18 09:30:00,79.23,79.23,79.185,79.185,140400000.0
2009-02-18 09:31:00,79.195,79.275,79.195,79.26,251800000.0
2009-02-18 09:32:00,79.26,79.285,79.26,79.275,189200000.0
2009-02-18 09:33:00,79.28,79.3,79.28,79.3,81200000.0
2009-02-18 09:34:00,79.3,79.34,79.3,79.325,170200000.0
2009-02-18 09:35:00,79.325,79.35,79.315,79.34,142200000.0
2009-02-18 09:36:00,79.34,79.34,79.3,79.3,238200000.0
2009-02-18 09:37:00,79.3,79.315,79.245,79.255,271800000.0
2009-02-18 09:38:00,79.255,79.255,79.235,79.235,173200000.0
2009-02-18 09:39:00,79.23,79.24,79.21,79.215,326200000.0
2009-02-18 09:40:00,79.215,79.22,79.18,79.215,372800000.0
2009-02-18 09:41:00,79.215,79.23,79.195,79.2,235200000.0
2009-02-18 09:42:00,79.2,79.22,79.19,79.21,211400000.0
2009-02-18 09:43:00,79.205,79.215,79.19,79.215,220200000.0
2009-02-18 09:44:00,79.21,79.25,79.21,79.25,236600000.0
2009-02-18 09:45:00,79.25,79.25,79.22,79.23,282000000.0
2009-02-18 09:46:00,79.225,79.225,79.19,79.2,153200000.0
2009-02-18 09:47:00,79.21,79.21,79.195,79.21,108000000.0
2009-02-18 09:48:00,79.21,79.22,79.205,79.21,119200000.0
2009-02-18 09:49:00,79.21,79.21,79.12,79.13,348800000.0
2009-02-18 09:50:00,79.13,79.185,79.13,79.16,234000000.0
2009-02-18 09:51:00,79.16,79.165,79.14,79.14,277000000.0
2009-02-18 09:52:00,79.14,79.2,79.135,79.195,466799997.0
2009-02-18 09:53:00,79.2,79.21,79.18,79.21,156400000.0
2009-02-18 09:54:00,79.21,79.25,79.2,79.2,233200000.0
2009-02-18 09:55:00,79.195,79.24,79.195,79.235,478400000.0
2009-02-18 09:56:00,79.235,79.275,79.23,79.265,598400000.0
2009-02-18 09:57:00,79.27,79.27,79.245,79.265,441800000.0
2009-02-18 09:58:00,79.265,79.27,79.195,79.195,483200000.0
2009-02-18 09:59:00,79.195,79.215,79.195,79.205,186800000.0
2009-02-18 10:00:00,79.21,79.21,79.14,79.17,287000000.0
2009-02-18 10:01:00,79.17,79.19,79.165,79.175,201400000.0
2009-02-18 10:02:00,79.17,79.175,79.155,79.165,255400000.0
2009-02-18 10:03:00,79.165,79.175,79.16,79.175,223400000.0
2009-02-18 10:04:00,79.175,79.18,79.16,79.17,142000000.0
2009-02-18 10:05:00,79.17,79.175,79.155,79.175,169000000.0
2009-02-18 10:06:00,79.18,79.18,79.15,79.165,231200000.0
2009-02-18 10:07:00,79.165,79.17,79.145,79.145,171800000.0
2009-02-18 10:08:00,79.145,79.145,79.09,79.105,186400000.0
2009-02-18 10:09:00,79.105,79.13,79.09,79.12,477599999.0
2009-02-18 10:10:00,79.11,79.16,79.11,79.13,230000000.0
2009-02-18 10:11:00,79.13,79.13,79.035,79.05,319800000.0
2009-02-18 10:12:00,79.045,79.085,79.015,79.075,287200000.0
2009-02-18 10:13:00,79.075,79.105,79.07,79.1,351000000.0
2009-02-18 10:14:00,79.095,79.135,79.09,79.11,306600000.0
2009-02-18 10:15:00,79.115,79.19,79.11,79.17,438600000.0
2009-02-18 10:16:00,79.165,79.195,79.145,79.17,372600000.0
2009-02-18 10:17:00,79.175,79.23,79.17,79.215,581200002.0
2009-02-18 10:18:00,79.225,79.225,79.16,79.16,442200000.0
2009-02-18 10:19:00,79.155,79.17,79.15,79.15,271600000.0
2009-02-18 10:20:00,79.15,79.155,79.12,79.15,341800000.0
2009-02-18 10:21:00,79.15,79.16,79.09,79.1,537200002.0
2009-02-18 10:22:00,79.1,79.105,79.045,79.07,564199999.0
2009-02-18 10:23:00,79.075,79.08,79.01,79.01,422200000.0
2009-02-18 10:24:00,79.01,79.03,78.975,78.98,597400001.0
2009-02-18 10:25:00,78.99,79.055,78.98,79.015,448000000.0
2009-02-18 10:26:00,79.015,79.035,79.005,79.03,189800000.0
2009-02-18 10:27:00,79.03,79.055,79.03,79.055,118800000.0
2009-02-18 10:28:00,79.055,79.06,79.005,79.015,301800000.0
2009-02-18 10:29:00,79.015,79.015,78.98,79.005,263400000.0
2009-02-18 10:30:00,79.0,79.0,78.915,78.95,571999999.0
2009-02-18 10:31:00,78.95,78.955,78.915,78.925,632600000.0
2009-02-18 10:32:00,78.92,78.96,78.92,78.945,253800000.0
2009-02-18 10:33:00,78.945,78.985,78.93,78.985,480200000.0
2009-02-18 10:34:00,78.985,79.005,78.965,78.97,362800000.0
2009-02-18 10:35:00,78.97,78.97,78.925,78.95,334800000.0
2009-02-18 10:36:00,78.95,78.95,78.93,78.93,411800002.0
2009-02-18 10:37:00,78.93,78.945,78.895,78.93,586400001.0
2009-02-18 10:38:00,78.93,78.97,78.92,78.955,376600001.0
2009-02-18 10:39:00,78.955,78.995,78.95,78.95,293200000.0
2009-02-18 10:40:00,78.95,78.955,78.94,78.945,250000000.0
2009-02-18 10:41:00,78.945,78.965,78.93,78.95,257200000.0
2009-02-18 10:42:00,78.945,78.945,78.88,78.885,341400000.0
2009-02-18 10:43:00,78.885,78.895,78.865,78.89,163200000.0
2009-02-18 10:44:00,78.895,78.925,78.89,78.92,193800000.0
2009-02-18 10:45:00,78.92,78.96,78.915,78.95,147600000.0
2009-02-18 10:46:00,78.95,78.975,78.93,78.94,227200000.0
2009-02-18 10:47:00,78.94,78.97,78.935,78.945,276000000.0
2009-02-18 10:48:00,78.945,78.945,78.87,78.88,347000000.0
2009-02-18 10:49:00,78.9,78.965,78.9,78.92,262200000.0
2009-02-18 10:50:00,78.92,78.955,78.915,78.95,165600000.0
2009-02-18 10:51:00,78.955,78.965,78.94,78.96,108400000.0
2009-02-18 10:52:00,78.96,78.965,78.95,78.95,102600000.0
2009-02-18 10:53:00,78.95,78.96,78.915,78.925,194400000.0
2009-02-18 10:54:00,78.915,78.93,78.87,78.895,235000000.0
2009-02-18 10:55:00,78.895,78.91,78.865,78.9,182400000.0
2009-02-18 10:56:00,78.895,78.91,78.86,78.865,259000000.0
2009-02-18 10:57:00,78.86,78.885,78.855,78.88,247400000.0
2009-02-18 10:58:00,78.875,78.875,78.86,78.865,228800000.0
2009-02-18 10:59:00,78.865,78.925,78.86,78.87,259600000.0
2009-02-18 11:00:00,78.875,78.885,78.86,78.87,266000000.0
2009-02-18 11:01:00,78.87,78.885,78.855,78.885,168800000.0
2009-02-18 11:02:00,78.885,78.885,78.85,78.85,304000000.0
2009-02-18 11:03:00,78.85,78.885,78.85,78.87,290800000.0
2009-02-18 11:04:00,78.875,78.895,78.875,78.895,288600000.0
2009-02-18 11:05:00,78.885,78.91,78.88,78.9,224100000.0
2009-02-18 11:06:00,78.9,78.925,78.88,78.88,165200000.0
2009-02-18 11:07:00,78.875,78.89,78.86,78.875,112400000.0
2009-02-18 11:08:00,78.87,78.895,78.865,78.875,122000000.0
2009-02-18 11:09:00,78.87,78.89,78.86,78.885,197200000.0
2009-02-18 11:10:00,78.885,78.89,78.87,78.89,121200000.0
2009-02-18 11:11:00,78.895,78.9,78.88,78.885,90400000.0
2009-02-18 11:12:00,78.89,78.945,78.89,78.92,231400000.0
2009-02-18 11:13:00,78.92,78.925,78.87,78.88,281000002.0
2009-02-18 11:14:00,78.885,78.9,78.865,78.87,173800000.0
2009-02-18 11:15:00,78.87,78.875,78.825,78.84,201400000.0
2009-02-18 11:16:00,78.84,78.875,78.835,78.835,185400000.0
2009-02-18 11:17:00,78.83,78.84,78.8,78.825,147400000.0
2009-02-18 11:18:00,78.825,78.845,78.815,78.82,144800000.0
2009-02-18 11:19:00,78.82,78.885,78.82,78.865,222600000.0
2009-02-18 11:20:00,78.865,78.88,78.85,78.855,204200000.0
2009-02-18 11:21:00,78.86,78.89,78.855,78.89,421400000.0
2009-02-18 11:22:00,78.885,78.89,78.855,78.865,515400000.0
2009-02-18 11:23:00,78.865,78.88,78.86,78.865,272200001.0
2009-02-18 11:24:00,78.87,78.875,78.825,78.845,330600000.0
2009-02-18 11:25:00,78.845,78.855,78.82,78.835,368400000.0
2009-02-18 11:26:00,78.83,78.875,78.83,78.87,251800000.0
2009-02-18 11:27:00,78.87,78.87,78.84,78.87,350000000.0
2009-02-18 11:28:00,78.87,78.875,78.835,78.86,183400000.0
2009-02-18 11:29:00,78.86,78.875,78.85,78.86,226200000.0
2009-02-18 11:30:00,78.86,78.88,78.81,78.81,204000000.0
2009-02-18 11:31:00,78.81,78.83,78.78,78.78,298600000.0
2009-02-18 11:32:00,78.775,78.775,78.72,78.74,208200000.0
2009-02-18 11:33:00,78.74,78.755,78.72,78.735,231200000.0
2009-02-18 11:34:00,78.74,78.745,78.68,78.71,357800000.0
2009-02-18 11:35:00,78.715,78.74,78.695,78.71,332400000.0
2009-02-18 11:36:00,78.71,78.74,78.705,78.73,242000000.0
2009-02-18 11:37:00,78.73,78.75,78.715,78.72,234600000.0
2009-02-18 11:38:00,78.72,78.74,78.71,78.73,383400000.0
2009-02-18 11:39:00,78.73,78.75,78.72,78.725,419600000.0
2009-02-18 11:40:00,78.725,78.74,78.72,78.725,201800000.0
2009-02-18 11:41:00,78.73,78.75,78.71,78.725,489599999.0
2009-02-18 11:42:00,78.72,78.76,78.72,78.725,268600000.0
2009-02-18 11:43:00,78.73,78.745,78.725,78.74,158600000.0
2009-02-18 11:44:00,78.73,78.78,78.705,78.775,334600000.0
2009-02-18 11:45:00,78.77,78.775,78.72,78.745,409800000.0
2009-02-18 11:46:00,78.74,78.745,78.7,78.72,294999999.0
2009-02-18 11:47:00,78.715,78.725,78.7,78.715,176200000.0
2009-02-18 11:48:00,78.725,78.75,78.715,78.75,221600000.0
2009-02-18 11:49:00,78.75,78.775,78.735,78.745,223400000.0
2009-02-18 11:50:00,78.745,78.75,78.725,78.73,284400000.0
2009-02-18 11:51:00,78.725,78.76,78.705,78.75,291000000.0
2009-02-18 11:52:00,78.755,78.78,78.755,78.77,307200000.0
2009-02-18 11:53:00,78.77,78.805,78.76,78.795,218200000.0
2009-02-18 11:54:00,78.795,78.825,78.785,78.785,250800000.0
2009-02-18 11:55:00,78.78,78.785,78.755,78.76,183400000.0
2009-02-18 11:56:00,78.76,78.76,78.74,78.755,131800000.0
2009-02-18 11:57:00,78.755,78.81,78.755,78.81,137400000.0
2009-02-18 11:58:00,78.805,78.805,78.8,78.8,81200000.0
2009-02-18 11:59:00,78.795,78.795,78.76,78.775,186600000.0
2009-02-18 12:00:00,78.78,78.805,78.775,78.8,239600000.0
2009-02-18 12:01:00,78.795,78.81,78.775,78.795,165400000.0
2009-02-18 12:02:00,78.795,78.795,78.77,78.785,122800000.0
2009-02-18 12:03:00,78.78,78.8,78.77,78.79,249400000.0
2009-02-18 12:04:00,78.785,78.81,78.785,78.81,233400000.0
2009-02-18 12:05:00,78.8,78.815,78.785,78.785,190800000.0
2009-02-18 12:06:00,78.79,78.795,78.77,78.78,214600000.0
2009-02-18 12:07:00,78.785,78.8,78.785,78.795,160600000.0
2009-02-18 12:08:00,78.79,78.83,78.79,78.825,508400000.0
2009-02-18 12:09:00,78.825,78.835,78.805,78.805,262200000.0
2009-02-18 12:10:00,78.805,78.81,78.78,78.785,389599999.0
2009-02-18 12:11:00,78.78,78.785,78.75,78.765,187000000.0
2009-02-18 12:12:00,78.76,78.78,78.76,78.76,202800000.0
2009-02-18 12:13:00,78.765,78.79,78.755,78.755,293199999.0
2009-02-18 12:14:00,78.76,78.795,78.755,78.795,217800000.0
2009-02-18 12:15:00,78.79,78.81,78.78,78.795,250000000.0
2009-02-18 12:16:00,78.79,78.795,78.77,78.775,92800000.0
2009-02-18 12:17:00,78.775,78.78,78.74,78.775,149400000.0
2009-02-18 12:18:00,78.775,78.795,78.74,78.745,192400000.0
2009-02-18 12:19:00,78.75,78.76,78.73,78.73,162800000.0
2009-02-18 12:20:00,78.73,78.775,78.73,78.77,204800000.0
2009-02-18 12:21:00,78.77,78.775,78.75,78.75,166000000.0
2009-02-18 12:22:00,78.75,78.76,78.745,78.745,213600000.0
2009-02-18 12:23:00,78.75,78.785,78.735,78.76,268000000.0
2009-02-18 12:24:00,78.76,78.81,78.755,78.8,202000000.0
2009-02-18 12:25:00,78.8,78.8,78.75,78.775,397400000.0
2009-02-18 12:26:00,78.775,78.82,78.775,78.815,124200000.0
2009-02-18 12:27:00,78.82,78.825,78.805,78.82,85600000.0
2009-02-18 12:28:00,78.82,78.87,78.82,78.87,140000000.0
2009-02-18 12:29:00,78.87,78.87,78.845,78.855,203400000.0
2009-02-18 12:30:00,78.86,78.895,78.855,78.89,177400000.0
2009-02-18 12:31:00,78.9,78.9,78.86,78.86,150600000.0
2009-02-18 12:32:00,78.855,78.865,78.845,78.855,171200000.0
2009-02-18 12:33:00,78.855,78.855,78.835,78.855,99400000.0
2009-02-18 12:34:00,78.86,78.86,78.835,78.835,98800000.0
2009-02-18 12:35:00,78.835,78.84,78.83,78.835,89600000.0
2009-02-18 12:36:00,78.83,78.83,78.815,78.83,88000000.0
2009-02-18 12:37:00,78.825,78.83,78.82,78.825,60200000.0
2009-02-18 12:38:00,78.825,78.825,78.795,78.805,120800000.0
2009-02-18 12:39:00,78.8,78.8,78.755,78.755,241200000.0
2009-02-18 12:40:00,78.75,78.825,78.75,78.805,333400000.0
2009-02-18 12:41:00,78.8,78.82,78.79,78.815,92400000.0
2009-02-18 12:42:00,78.815,78.825,78.755,78.8,193500000.0
2009-02-18 12:43:00,78.805,78.83,78.8,78.82,178600000.0
2009-02-18 12:44:00,78.815,78.85,78.81,78.81,554399999.0
2009-02-18 12:45:00,78.81,78.85,78.81,78.84,266400000.0
2009-02-18 12:46:00,78.845,78.87,78.825,78.825,105200000.0
2009-02-18 12:47:00,78.83,78.835,78.815,78.82,118800000.0
2009-02-18 12:48:00,78.815,78.845,78.81,78.835,139600000.0
2009-02-18 12:49:00,78.835,78.86,78.815,78.82,168600000.0
2009-02-18 12:50:00,78.82,78.825,78.8,78.81,289200000.0
2009-02-18 12:51:00,78.81,78.81,78.77,78.8,396800000.0
2009-02-18 12:52:00,78.805,78.82,78.77,78.805,339200000.0
2009-02-18 12:53:00,78.8,78.815,78.785,78.815,300400001.0
2009-02-18 12:54:00,78.81,78.84,78.81,78.835,202400000.0
2009-02-18 12:55:00,78.83,78.84,78.79,78.815,241000000.0
2009-02-18 12:56:00,78.815,78.855,78.81,78.85,133600000.0
2009-02-18 12:57:00,78.845,78.855,78.83,78.85,315200000.0
2009-02-18 12:58:00,78.85,78.905,78.835,78.89,357200000.0
2009-02-18 12:59:00,78.89,78.9,78.86,78.87,321800000.0
2009-02-18 13:00:00,78.87,78.885,78.855,78.855,278400000.0
2009-02-18 13:01:00,78.855,78.865,78.845,78.845,105600000.0
2009-02-18 13:02:00,78.85,78.93,78.835,78.925,164799999.0
2009-02-18 13:03:00,78.92,78.965,78.905,78.94,257000000.0
2009-02-18 13:04:00,78.93,78.965,78.905,78.955,263600000.0
2009-02-18 13:05:00,78.955,78.97,78.945,78.945,230000000.0
2009-02-18 13:06:00,78.945,78.945,78.92,78.925,106600000.0
2009-02-18 13:07:00,78.92,78.945,78.9,78.925,343800000.0
2009-02-18 13:08:00,78.925,78.925,78.91,78.92,147000000.0
2009-02-18 13:09:00,78.92,78.92,78.915,78.915,11800000.0
2009-02-18 13:10:00,78.915,78.92,78.915,78.915,109400000.0
2009-02-18 13:11:00,78.92,78.925,78.89,78.89,104600000.0
2009-02-18 13:12:00,78.89,78.905,78.87,78.88,335000000.0
2009-02-18 13:13:00,78.88,78.88,78.825,78.85,237200000.0
2009-02-18 13:14:00,78.85,78.87,78.84,78.86,285600000.0
2009-02-18 13:15:00,78.86,78.935,78.855,78.935,325400000.0
2009-02-18 13:16:00,78.94,79.01,78.94,78.99,227000000.0
2009-02-18 13:17:00,78.995,79.01,78.985,79.0,130800000.0
2009-02-18 13:18:00,79.0,79.05,79.0,79.035,359200000.0
2009-02-18 13:19:00,79.035,79.035,79.01,79.02,465200000.0
2009-02-18 13:20:00,79.02,79.02,78.99,79.005,352600000.0
2009-02-18 13:21:00,79.005,79.005,78.95,78.97,561400001.0
2009-02-18 13:22:00,78.97,79.01,78.97,79.005,355000000.0
2009-02-18 13:23:00,79.01,79.01,78.99,79.0,161800000.0
2009-02-18 13:24:00,79.0,79.03,78.97,78.98,364600000.0
2009-02-18 13:25:00,78.98,79.0,78.97,78.98,438800001.0
2009-02-18 13:26:00,78.97,79.005,78.97,79.0,267600000.0
2009-02-18 13:27:00,79.0,79.0,78.96,78.965,284800000.0
2009-02-18 13:28:00,78.96,79.015,78.96,79.015,449600000.0
2009-02-18 13:29:00,79.015,79.015,78.95,78.95,401200001.0
2009-02-18 13:30:00,78.955,79.015,78.955,79.015,365200000.0
2009-02-18 13:31:00,79.015,79.03,79.005,79.015,347400000.0
2009-02-18 13:32:00,79.01,79.02,78.98,78.995,544999999.0
2009-02-18 13:33:00,78.995,79.035,78.99,79.02,386200000.0
2009-02-18 13:34:00,79.02,79.02,78.975,79.005,459600000.0
2009-02-18 13:35:00,79.01,79.065,79.01,79.035,385700000.0
2009-02-18 13:36:00,79.035,79.06,79.02,79.045,509200000.0
2009-02-18 13:37:00,79.045,79.055,79.025,79.025,408600000.0
2009-02-18 13:38:00,79.025,79.06,79.025,79.055,294600000.0
2009-02-18 13:39:00,79.055,79.06,79.03,79.035,358600000.0
2009-02-18 13:40:00,79.035,79.035,79.01,79.01,246400000.0
2009-02-18 13:41:00,79.01,79.01,78.975,78.98,295600000.0
2009-02-18 13:42:00,78.98,78.985,78.94,78.94,470600000.0
2009-02-18 13:43:00,78.94,78.96,78.94,78.955,439600000.0
2009-02-18 13:44:00,78.955,78.98,78.955,78.97,424600000.0
2009-02-18 13:45:00,78.97,78.98,78.955,78.965,242600001.0
2009-02-18 13:46:00,78.965,78.98,78.94,78.945,553800000.0
2009-02-18 13:47:00,78.945,78.98,78.945,78.97,375200000.0
2009-02-18 13:48:00,78.97,78.99,78.96,78.99,548799997.0
2009-02-18 13:49:00,78.99,78.995,78.96,78.96,306400000.0
2009-02-18 13:50:00,78.965,78.99,78.96,78.98,417200000.0
2009-02-18 13:51:00,78.98,79.01,78.98,79.01,372999999.0
2009-02-18 13:52:00,79.0,79.005,78.97,78.975,189600000.0
2009-02-18 13:53:00,78.975,78.995,78.96,78.995,275199999.0
2009-02-18 13:54:00,78.995,79.02,78.985,79.005,439800000.0
2009-02-18 13:55:00,79.01,79.015,78.965,79.0,181800000.0
2009-02-18 13:56:00,79.0,79.005,78.995,79.0,193000000.0
2009-02-18 13:57:00,79.0,79.0,78.98,78.98,119800000.0
2009-02-18 13:58:00,78.98,78.985,78.955,78.96,70000000.0
2009-02-18 13:59:00,78.955,78.97,78.925,78.93,206199999.0
2009-02-18 14:00:00,78.93,78.97,78.925,78.93,380000000.0
2009-02-18 14:01:00,78.935,78.98,78.935,78.965,377200001.0
2009-02-18 14:02:00,78.965,78.965,78.935,78.935,171400001.0
2009-02-18 14:03:00,78.935,78.955,78.935,78.945,115200000.0
2009-02-18 14:04:00,78.945,78.95,78.92,78.925,137200000.0
2009-02-18 14:05:00,78.925,78.94,78.915,78.94,121600000.0
2009-02-18 14:06:00,78.945,78.945,78.93,78.935,107800000.0
2009-02-18 14:07:00,78.935,78.96,78.925,78.95,214600000.0
2009-02-18 14:08:00,78.95,78.965,78.93,78.94,119400000.0
2009-02-18 14:09:00,78.94,78.955,78.935,78.95,152600000.0
2009-02-18 14:10:00,78.95,78.965,78.92,78.93,164000000.0
2009-02-18 14:11:00,78.93,78.955,78.93,78.935,81600000.0
2009-02-18 14:12:00,78.945,78.945,78.935,78.935,46200000.0
2009-02-18 14:13:00,78.935,78.945,78.905,78.94,177400000.0
2009-02-18 14:14:00,78.95,78.97,78.93,78.965,244600000.0
2009-02-18 14:15:00,78.965,78.97,78.945,78.965,101000000.0
2009-02-18 14:16:00,78.965,78.985,78.94,78.97,207200000.0
2009-02-18 14:17:00,78.965,78.965,78.95,78.955,129000000.0
2009-02-18 14:18:00,78.965,78.965,78.905,78.92,216800000.0
2009-02-18 14:19:00,78.91,78.92,78.9,78.91,137000000.0
2009-02-18 14:20:00,78.91,78.92,78.9,78.91,145000000.0
2009-02-18 14:21:00,78.905,78.93,78.905,78.91,108600000.0
2009-02-18 14:22:00,78.905,78.925,78.905,78.925,97800000.0
2009-02-18 14:23:00,78.925,78.965,78.925,78.955,113000000.0
2009-02-18 14:24:00,78.955,78.965,78.95,78.96,94600000.0
2009-02-18 14:25:00,78.955,78.96,78.945,78.95,75200000.0
2009-02-18 14:26:00,78.95,78.96,78.945,78.96,52200000.0
2009-02-18 14:27:00,78.96,78.98,78.96,78.98,116800000.0
2009-02-18 14:28:00,78.98,78.985,78.95,78.955,85000000.0
2009-02-18 14:29:00,78.95,78.96,78.93,78.93,58800000.0
2009-02-18 14:30:00,78.93,78.95,78.925,78.935,99000000.0
2009-02-18 14:31:00,78.935,78.96,78.925,78.96,85800000.0
2009-02-18 14:32:00,78.955,78.97,78.87,78.88,172800000.0
2009-02-18 14:33:00,78.88,78.885,78.86,78.86,167800000.0
2009-02-18 14:34:00,78.855,78.855,78.805,78.81,190600000.0
2009-02-18 14:35:00,78.81,78.835,78.805,78.825,153400000.0
2009-02-18 14:36:00,78.825,78.87,78.815,78.845,174200000.0
2009-02-18 14:37:00,78.84,78.855,78.83,78.83,76000000.0
2009-02-18 14:38:00,78.83,78.84,78.825,78.835,62000000.0
2009-02-18 14:39:00,78.83,78.855,78.825,78.855,169200000.0
2009-02-18 14:40:00,78.86,78.875,78.85,78.87,169400000.0
2009-02-18 14:41:00,78.87,78.92,78.865,78.915,247200000.0
2009-02-18 14:42:00,78.91,78.95,78.9,78.945,111400000.0
2009-02-18 14:43:00,78.95,78.95,78.925,78.935,74600000.0
2009-02-18 14:44:00,78.94,78.955,78.925,78.945,90600000.0
2009-02-18 14:45:00,78.95,78.955,78.935,78.935,61600000.0
2009-02-18 14:46:00,78.94,78.945,78.925,78.925,134800000.0
2009-02-18 14:47:00,78.925,78.955,78.92,78.94,176000000.0
2009-02-18 14:48:00,78.94,78.945,78.92,78.935,217600000.0
2009-02-18 14:49:00,78.93,78.94,78.915,78.915,110200000.0
2009-02-18 14:50:00,78.91,78.925,78.905,78.925,91200000.0
2009-02-18 14:51:00,78.93,78.94,78.895,78.895,78800000.0
2009-02-18 14:52:00,78.9,78.925,78.9,78.92,55400000.0
2009-02-18 14:53:00,78.92,78.95,78.915,78.95,68200000.0
2009-02-18 14:54:00,78.955,78.98,78.945,78.98,80800000.0
2009-02-18 14:55:00,78.985,78.995,78.98,78.985,47400000.0
2009-02-18 14:56:00,78.985,79.01,78.97,78.975,126000000.0
2009-02-18 14:57:00,78.975,78.975,78.96,78.965,98600000.0
2009-02-18 14:58:00,78.965,78.965,78.89,78.925,187600000.0
2009-02-18 14:59:00,78.935,78.98,78.93,78.95,130200000.0
2009-02-18 15:00:00,78.955,78.96,78.925,78.95,141900000.0
2009-02-18 15:01:00,78.95,79.005,78.945,79.0,133600000.0
2009-02-18 15:02:00,78.99,79.02,78.985,78.99,124200000.0
2009-02-18 15:03:00,78.995,78.995,78.97,78.98,61600000.0
2009-02-18 15:04:00,78.985,79.015,78.97,79.005,202000000.0
2009-02-18 15:05:00,79.01,79.04,79.0,79.025,217800000.0
2009-02-18 15:06:00,79.025,79.03,79.0,79.025,230200000.0
2009-02-18 15:07:00,79.02,79.045,79.005,79.015,124000000.0
2009-02-18 15:08:00,79.02,79.02,78.975,78.975,64400000.0
2009-02-18 15:09:00,78.985,78.995,78.955,78.985,160800000.0
2009-02-18 15:10:00,78.995,78.995,78.965,78.965,115600000.0
2009-02-18 15:11:00,78.965,78.99,78.95,78.96,160200000.0
2009-02-18 15:12:00,78.96,78.975,78.95,78.96,173600000.0
2009-02-18 15:13:00,78.95,78.97,78.95,78.965,183600000.0
2009-02-18 15:14:00,78.965,78.985,78.95,78.965,120400000.0
2009-02-18 15:15:00,78.955,78.995,78.955,78.96,244000000.0
2009-02-18 15:16:00,78.955,79.005,78.955,78.995,258200000.0
2009-02-18 15:17:00,79.0,79.005,78.945,78.945,175000000.0
2009-02-18 15:18:00,78.945,78.95,78.905,78.905,186200000.0
2009-02-18 15:19:00,78.915,78.915,78.86,78.875,150400000.0
2009-02-18 15:20:00,78.875,78.96,78.87,78.955,101200000.0
2009-02-18 15:21:00,78.945,78.95,78.905,78.93,77800000.0
2009-02-18 15:22:00,78.93,78.95,78.9,78.94,79200000.0
2009-02-18 15:23:00,78.94,78.96,78.94,78.96,41200000.0
2009-02-18 15:24:00,78.955,78.99,78.955,78.98,128200000.0
2009-02-18 15:25:00,78.98,78.995,78.965,78.975,156800000.0
2009-02-18 15:26:00,78.975,78.98,78.95,78.965,154000000.0
2009-02-18 15:27:00,78.965,78.995,78.965,78.985,124200000.0
2009-02-18 15:28:00,78.985,78.985,78.96,78.97,127600000.0
2009-02-18 15:29:00,78.965,78.975,78.92,78.925,274200000.0
2009-02-18 15:30:00,78.905,79.01,78.9,79.01,304600000.0
2009-02-18 15:31:00,79.01,79.015,78.97,78.98,147000000.0
2009-02-18 15:32:00,78.975,78.975,78.94,78.95,157800000.0
2009-02-18 15:33:00,78.95,78.965,78.94,78.95,135200000.0
2009-02-18 15:34:00,78.95,78.985,78.945,78.985,141000000.0
2009-02-18 15:35:00,78.985,78.99,78.97,78.98,143400000.0
2009-02-18 15:36:00,78.98,79.035,78.95,79.025,168000000.0
2009-02-18 15:37:00,79.03,79.085,79.03,79.075,156999999.0
2009-02-18 15:38:00,79.075,79.105,79.055,79.06,140800000.0
2009-02-18 15:39:00,79.06,79.1,79.055,79.085,215200000.0
2009-02-18 15:40:00,79.085,79.145,79.085,79.135,337599999.0
2009-02-18 15:41:00,79.135,79.155,79.075,79.08,259000000.0
2009-02-18 15:42:00,79.075,79.105,79.055,79.095,163400000.0
2009-02-18 15:43:00,79.105,79.125,79.08,79.08,186600000.0
2009-02-18 15:44:00,79.1,79.155,79.095,79.14,119800000.0
2009-02-18 15:45:00,79.145,79.15,79.09,79.13,214000000.0
2009-02-18 15:46:00,79.125,79.155,79.12,79.14,163800000.0
2009-02-18 15:47:00,79.14,79.195,79.135,79.17,170400000.0
2009-02-18 15:48:00,79.17,79.225,79.17,79.2,240000000.0
2009-02-18 15:49:00,79.205,79.205,79.16,79.175,99400000.0
2009-02-18 15:50:00,79.185,79.205,79.165,79.205,119400000.0
2009-02-18 15:51:00,79.2,79.2,79.185,79.185,68000000.0
2009-02-18 15:52:00,79.175,79.18,79.145,79.16,162600000.0
2009-02-18 15:53:00,79.155,79.155,79.115,79.135,180400000.0
2009-02-18 15:54:00,79.125,79.125,79.105,79.11,116000000.0
2009-02-18 15:55:00,79.11,79.11,79.06,79.065,256000000.0
2009-02-18 15:56:00,79.065,79.085,79.05,79.085,185200000.0
2009-02-18 15:57:00,79.08,79.1,79.08,79.095,79000000.0
2009-02-18 15:58:00,79.095,79.115,79.075,79.09,207800000.0
2009-02-18 15:59:00,79.095,79.11,79.09,79.1,131600000.0
2009-02-18 16:00:00,79.1,79.145,79.095,79.115,182800000.0
2009-02-18 16:01:00,79.105,79.15,79.095,79.1,251000000.0
2009-02-18 16:02:00,79.1,79.155,79.095,79.13,279200000.0
2009-02-18 16:03:00,79.13,79.225,79.13,79.185,305200000.0
2009-02-18 16:04:00,79.18,79.215,79.15,79.195,253000000.0
2009-02-18 16:05:00,79.195,79.27,79.195,79.21,231600000.0
2009-02-18 16:06:00,79.215,79.305,79.215,79.295,346000000.0
2009-02-18 16:07:00,79.295,79.34,79.295,79.325,379400000.0
2009-02-18 16:08:00,79.335,79.375,79.32,79.34,300000000.0
2009-02-18 16:09:00,79.335,79.36,79.32,79.335,218800000.0
2009-02-18 16:10:00,79.33,79.34,79.3,79.325,198200000.0
2009-02-18 16:11:00,79.325,79.33,79.285,79.295,139000000.0
2009-02-18 16:12:00,79.29,79.305,79.245,79.285,186600000.0
2009-02-18 16:13:00,79.285,79.305,79.265,79.3,243000000.0
2009-02-18 16:14:00,79.3,79.315,79.28,79.31,156000000.0
2009-02-18 16:15:00,79.275,79.295,79.26,79.28,296000000.0
2009-02-18 16:16:00,79.285,79.285,79.26,79.265,129600000.0
2009-02-18 16:17:00,79.27,79.285,79.24,79.24,185000000.0
2009-02-18 16:18:00,79.24,79.28,79.235,79.275,300800000.0
2009-02-18 16:19:00,79.275,79.295,79.27,79.295,235000000.0
2009-02-18 16:20:00,79.295,79.335,79.295,79.325,149600000.0
2009-02-18 16:21:00,79.325,79.325,79.29,79.31,157400000.0
2009-02-18 16:22:00,79.31,79.32,79.3,79.31,61600000.0
2009-02-18 16:23:00,79.32,79.365,79.31,79.355,203200000.0
2009-02-18 16:24:00,79.355,79.38,79.33,79.38,109800000.0
2009-02-18 16:25:00,79.39,79.43,79.375,79.43,178000000.0
2009-02-18 16:26:00,79.43,79.43,79.38,79.415,263200000.0
2009-02-18 16:27:00,79.41,79.45,79.395,79.435,228600000.0
2009-02-18 16:28:00,79.435,79.46,79.415,79.45,212800000.0
2009-02-18 16:29:00,79.465,79.475,79.445,79.445,261600000.0
2009-02-18 16:30:00,79.445,79.47,79.33,79.355,154200000.0
2009-02-18 16:31:00,79.355,79.355,79.305,79.335,184400000.0
2009-02-18 16:32:00,79.325,79.345,79.3,79.315,129600000.0
2009-02-18 16:33:00,79.325,79.355,79.31,79.315,298800000.0
2009-02-18 16:34:00,79.31,79.34,79.275,79.29,271400000.0
2009-02-18 16:35:00,79.29,79.35,79.29,79.32,204200000.0
2009-02-18 16:36:00,79.325,79.335,79.225,79.225,247900000.0
2009-02-18 16:37:00,79.235,79.305,79.2,79.295,173600000.0
2009-02-18 16:38:00,79.28,79.29,79.205,79.225,167600000.0
2009-02-18 16:39:00,79.225,79.225,79.18,79.205,236600000.0
2009-02-18 16:40:00,79.205,79.27,79.165,79.235,215200000.0
2009-02-18 16:41:00,79.23,79.275,79.175,79.255,287800000.0
2009-02-18 16:42:00,79.265,79.325,79.245,79.315,168400000.0
2009-02-18 16:43:00,79.31,79.315,79.275,79.3,227200000.0
2009-02-18 16:44:00,79.295,79.35,79.29,79.345,221000000.0
2009-02-18 16:45:00,79.345,79.355,79.26,79.285,231600000.0
2009-02-18 16:46:00,79.275,79.35,79.265,79.33,279800000.0
2009-02-18 16:47:00,79.33,79.345,79.305,79.33,282600000.0
2009-02-18 16:48:00,79.33,79.33,79.265,79.29,144200000.0
2009-02-18 16:49:00,79.285,79.285,79.19,79.24,187600000.0
2009-02-18 16:50:00,79.23,79.295,79.225,79.265,254800000.0
2009-02-18 16:51:00,79.27,79.335,79.26,79.265,212400000.0
2009-02-18 16:52:00,79.26,79.365,79.255,79.32,177000000.0
2009-02-18 16:53:00,79.32,79.345,79.3,79.325,125600000.0
2009-02-18 16:54:00,79.32,79.335,79.285,79.33,170000000.0
2009-02-18 16:55:00,79.335,79.37,79.325,79.36,111000000.0
2009-02-18 16:56:00,79.355,79.36,79.305,79.35,183800000.0
2009-02-18 16:57:00,79.345,79.355,79.28,79.28,141800000.0
2009-02-18 16:58:00,79.275,79.3,79.22,79.265,208400000.0
2009-02-18 16:59:00,79.27,79.275,79.205,79.245,178400000.0
2009-02-18 17:00:00,79.24,79.26,79.21,79.245,144800000.0
2009-02-18 17:01:00,79.25,79.3,79.2,79.205,242200000.0
2009-02-18 17:02:00,79.205,79.235,79.195,79.22,148000000.0
2009-02-18 17:03:00,79.225,79.23,79.15,79.18,161800000.0
2009-02-18 17:04:00,79.17,79.195,79.145,79.195,168000000.0
2009-02-18 17:05:00,79.195,79.21,79.165,79.185,179600000.0
2009-02-18 17:06:00,79.18,79.21,79.18,79.21,158400000.0
2009-02-18 17:07:00,79.205,79.265,79.2,79.26,91000000.0
2009-02-18 17:08:00,79.265,79.29,79.25,79.25,198000000.0
2009-02-18 17:09:00,79.245,79.275,79.185,79.19,211400000.0
2009-02-18 17:10:00,79.195,79.24,79.165,79.24,176800000.0
2009-02-18 17:11:00,79.23,79.31,79.23,79.305,169000000.0
2009-02-18 17:12:00,79.305,79.36,79.3,79.345,175600000.0
2009-02-18 17:13:00,79.35,79.36,79.28,79.35,244200000.0
2009-02-18 17:14:00,79.36,79.385,79.29,79.295,242200000.0
2009-02-18 17:15:00,79.295,79.375,79.28,79.365,234000000.0
2009-02-18 17:16:00,79.37,79.395,79.35,79.395,170000000.0
2009-02-18 17:17:00,79.39,79.395,79.335,79.355,162800000.0
2009-02-18 17:18:00,79.36,79.39,79.32,79.355,235800000.0
2009-02-18 17:19:00,79.35,79.37,79.32,79.335,198600000.0
2009-02-18 17:20:00,79.345,79.41,79.34,79.395,189000000.0
2009-02-18 17:21:00,79.395,79.47,79.37,79.435,261400000.0
2009-02-18 17:22:00,79.435,79.46,79.41,79.43,220200000.0
2009-02-18 17:23:00,79.43,79.485,79.43,79.435,249000000.0
2009-02-18 17:24:00,79.43,79.495,79.425,79.49,183400000.0
2009-02-18 17:25:00,79.495,79.52,79.46,79.47,233000000.0
2009-02-18 17:26:00,79.47,79.47,79.425,79.43,195200000.0
2009-02-18 17:27:00,79.435,79.5,79.415,79.49,164800000.0
2009-02-18 17:28:00,79.485,79.5,79.47,79.49,214600000.0
2009-02-18 17:29:00,79.5,79.53,79.47,79.485,248800000.0
2009-02-18 17:30:00,79.485,79.555,79.455,79.54,242200000.0
2009-02-18 17:31:00,79.545,79.62,79.515,79.595,241800000.0
2009-02-18 17:32:00,79.59,79.595,79.51,79.54,231000000.0
2009-02-18 17:33:00,79.545,79.55,79.52,79.535,177800000.0
2009-02-18 17:34:00,79.53,79.54,79.5,79.505,186000000.0
2009-02-18 17:35:00,79.505,79.515,79.34,79.38,238500000.0
2009-02-18 17:36:00,79.375,79.38,79.25,79.275,237800000.0
2009-02-18 17:37:00,79.275,79.305,79.25,79.305,177400000.0
2009-02-18 17:38:00,79.29,79.35,79.265,79.32,227400000.0
2009-02-18 17:39:00,79.32,79.345,79.285,79.325,244999999.0
2009-02-18 17:40:00,79.325,79.38,79.32,79.365,173600000.0
2009-02-18 17:41:00,79.37,79.395,79.295,79.295,161300000.0
2009-02-18 17:42:00,79.295,79.33,79.295,79.31,123400000.0
2009-02-18 17:43:00,79.315,79.345,79.315,79.32,102200000.0
2009-02-18 17:44:00,79.315,79.32,79.275,79.275,97000000.0
2009-02-18 17:45:00,79.26,79.3,79.25,79.295,269000000.0
2009-02-18 17:46:00,79.3,79.345,79.28,79.34,188400000.0
2009-02-18 17:47:00,79.335,79.345,79.3,79.325,212400000.0
2009-02-18 17:48:00,79.33,79.345,79.305,79.34,217000000.0
2009-02-18 17:49:00,79.34,79.35,79.325,79.35,125800000.0
2009-02-18 17:50:00,79.35,79.35,79.3,79.33,241800000.0
2009-02-18 17:51:00,79.35,79.395,79.345,79.395,180400000.0
2009-02-18 17:52:00,79.395,79.415,79.365,79.375,196400000.0
2009-02-18 17:53:00,79.38,79.415,79.35,79.385,219200000.0
2009-02-18 17:54:00,79.38,79.415,79.36,79.365,208600000.0
2009-02-18 17:55:00,79.37,79.445,79.37,79.42,152600000.0
2009-02-18 17:56:00,79.415,79.425,79.375,79.39,142000000.0
2009-02-18 17:57:00,79.385,79.39,79.37,79.375,105000000.0
2009-02-18 17:58:00,79.375,79.385,79.36,79.38,110200000.0
2009-02-18 17:59:00,79.385,79.39,79.345,79.345,168600000.0
2009-02-18 18:00:00,79.35,79.35,79.27,79.305,147400000.0
2009-02-18 18:01:00,79.305,79.315,79.265,79.265,145200000.0
2009-02-18 18:02:00,79.26,79.285,79.22,79.225,172600000.0
2009-02-18 18:03:00,79.22,79.24,79.2,79.235,138200000.0
2009-02-18 18:04:00,79.235,79.28,79.235,79.265,138200000.0
2009-02-18 18:05:00,79.27,79.275,79.25,79.275,124600000.0
2009-02-18 18:06:00,79.275,79.3,79.255,79.29,118600000.0
2009-02-18 18:07:00,79.295,79.315,79.28,79.28,108600000.0
2009-02-18 18:08:00,79.28,79.29,79.255,79.255,92200000.0
2009-02-18 18:09:00,79.26,79.27,79.2,79.23,218000000.0
2009-02-18 18:10:00,79.25,79.29,79.225,79.285,213800000.0
2009-02-18 18:11:00,79.285,79.315,79.27,79.29,145200000.0
2009-02-18 18:12:00,79.29,79.295,79.23,79.265,221400000.0
2009-02-18 18:13:00,79.275,79.31,79.26,79.275,200400000.0
2009-02-18 18:14:00,79.26,79.285,79.26,79.28,94200000.0
2009-02-18 18:15:00,79.28,79.315,79.28,79.315,104000000.0
2009-02-18 18:16:00,79.315,79.315,79.28,79.29,195600000.0
2009-02-18 18:17:00,79.29,79.3,79.25,79.255,218800000.0
2009-02-18 18:18:00,79.255,79.3,79.255,79.265,121800000.0
2009-02-18 18:19:00,79.265,79.27,79.255,79.26,76200000.0
2009-02-18 18:20:00,79.275,79.335,79.275,79.315,131200000.0
2009-02-18 18:21:00,79.315,79.35,79.275,79.285,256400000.0
2009-02-18 18:22:00,79.275,79.32,79.265,79.31,218000000.0
2009-02-18 18:23:00,79.315,79.32,79.285,79.31,147600000.0
2009-02-18 18:24:00,79.3,79.355,79.295,79.35,170400000.0
2009-02-18 18:25:00,79.34,79.38,79.325,79.335,184200000.0
2009-02-18 18:26:00,79.33,79.385,79.33,79.38,171200000.0
2009-02-18 18:27:00,79.385,79.385,79.335,79.365,173800000.0
2009-02-18 18:28:00,79.365,79.375,79.33,79.34,106800000.0
2009-02-18 18:29:00,79.34,79.385,79.335,79.34,145800000.0
2009-02-18 18:30:00,79.335,79.335,79.29,79.3,179000000.0
2009-02-18 18:31:00,79.31,79.335,79.285,79.3,155000000.0
2009-02-18 18:32:00,79.3,79.3,79.265,79.275,147200000.0
2009-02-18 18:33:00,79.275,79.3,79.235,79.235,111200000.0
2009-02-18 18:34:00,79.24,79.295,79.225,79.28,178600000.0
2009-02-18 18:35:00,79.285,79.35,79.28,79.335,188400000.0
2009-02-18 18:36:00,79.335,79.34,79.295,79.325,186800000.0
2009-02-18 18:37:00,79.325,79.33,79.255,79.255,113400000.0
2009-02-18 18:38:00,79.26,79.28,79.25,79.275,120800000.0
2009-02-18 18:39:00,79.275,79.32,79.26,79.29,124800000.0
2009-02-18 18:40:00,79.29,79.32,79.27,79.315,133400000.0
2009-02-18 18:41:00,79.31,79.345,79.29,79.34,175000000.0
2009-02-18 18:42:00,79.345,79.365,79.335,79.35,191600000.0
2009-02-18 18:43:00,79.355,79.37,79.34,79.345,101800000.0
2009-02-18 18:44:00,79.34,79.385,79.33,79.385,89400000.0
2009-02-18 18:45:00,79.375,79.385,79.325,79.33,149800000.0
2009-02-18 18:46:00,79.325,79.33,79.305,79.31,143400000.0
2009-02-18 18:47:00,79.315,79.36,79.315,79.345,115600000.0
2009-02-18 18:48:00,79.345,79.38,79.33,79.375,126200000.0
2009-02-18 18:49:00,79.37,79.375,79.315,79.32,198200000.0
2009-02-18 18:50:00,79.32,79.35,79.3,79.35,230000000.0
2009-02-18 18:51:00,79.345,79.395,79.335,79.385,115800000.0
2009-02-18 18:52:00,79.385,79.39,79.36,79.38,137000000.0
2009-02-18 18:53:00,79.38,79.395,79.345,79.375,166200000.0
2009-02-18 18:54:00,79.38,79.415,79.375,79.405,72200000.0
2009-02-18 18:55:00,79.41,79.46,79.4,79.43,287200000.0
2009-02-18 18:56:00,79.43,79.485,79.43,79.48,245600000.0
2009-02-18 18:57:00,79.475,79.505,79.475,79.5,149600000.0
2009-02-18 18:58:00,79.505,79.51,79.445,79.46,161400000.0
2009-02-18 18:59:00,79.455,79.455,79.385,79.4,191400000.0
2009-02-18 19:00:00,79.41,79.43,79.405,79.405,162000000.0
2009-02-18 19:01:00,79.405,79.43,79.4,79.42,205800000.0
2009-02-18 19:02:00,79.425,79.435,79.405,79.405,178000000.0
2009-02-18 19:03:00,79.41,79.485,79.41,79.48,147200000.0
2009-02-18 19:04:00,79.5,79.52,79.465,79.465,192200000.0
2009-02-18 19:05:00,79.46,79.46,79.4,79.4,207000000.0
2009-02-18 19:06:00,79.4,79.425,79.395,79.405,179400000.0
2009-02-18 19:07:00,79.4,79.425,79.4,79.41,156200000.0
2009-02-18 19:08:00,79.41,79.43,79.405,79.41,198400000.0
2009-02-18 19:09:00,79.415,79.51,79.415,79.505,212600000.0
2009-02-18 19:10:00,79.51,79.535,79.485,79.49,187600000.0
2009-02-18 19:11:00,79.49,79.505,79.46,79.465,170400000.0
2009-02-18 19:12:00,79.465,79.505,79.465,79.5,116800000.0
2009-02-18 19:13:00,79.5,79.5,79.465,79.47,148400000.0
2009-02-18 19:14:00,79.47,79.475,79.455,79.475,75600000.0
2009-02-18 19:15:00,79.485,79.575,79.485,79.565,146800000.0
2009-02-18 19:16:00,79.555,79.56,79.535,79.54,128400000.0
2009-02-18 19:17:00,79.535,79.54,79.465,79.47,188000000.0
2009-02-18 19:18:00,79.465,79.48,79.465,79.475,55800000.0
2009-02-18 19:19:00,79.475,79.485,79.45,79.455,116600000.0
2009-02-18 19:20:00,79.46,79.47,79.44,79.465,104400000.0
2009-02-18 19:21:00,79.47,79.51,79.47,79.5,175600000.0
2009-02-18 19:22:00,79.505,79.505,79.475,79.49,90600000.0
2009-02-18 19:23:00,79.49,79.49,79.465,79.465,36400000.0
2009-02-18 19:24:00,79.465,79.475,79.435,79.435,91400000.0
2009-02-18 19:25:00,79.43,79.455,79.43,79.435,167200000.0
2009-02-18 19:26:00,79.435,79.45,79.405,79.42,161600000.0
2009-02-18 19:27:00,79.42,79.425,79.375,79.38,118000000.0
2009-02-18 19:28:00,79.385,79.43,79.385,79.42,151000000.0
2009-02-18 19:29:00,79.425,79.43,79.415,79.425,29800000.0
2009-02-18 19:30:00,79.43,79.47,79.43,79.465,75600000.0
2009-02-18 19:31:00,79.47,79.5,79.46,79.5,51800000.0
2009-02-18 19:32:00,79.495,79.505,79.49,79.49,22000000.0
2009-02-18 19:33:00,79.495,79.515,79.47,79.5,123800000.0
2009-02-18 19:34:00,79.505,79.505,79.445,79.47,232400000.0
2009-02-18 19:35:00,79.475,79.52,79.47,79.515,135800000.0
2009-02-18 19:36:00,79.51,79.56,79.505,79.54,118400000.0
2009-02-18 19:37:00,79.54,79.565,79.54,79.555,80800000.0
2009-02-18 19:38:00,79.555,79.605,79.555,79.575,88400000.0
2009-02-18 19:39:00,79.57,79.57,79.51,79.515,138400000.0
2009-02-18 19:40:00,79.52,79.585,79.495,79.54,250800000.0
2009-02-18 19:41:00,79.54,79.565,79.495,79.535,200200000.0
2009-02-18 19:42:00,79.53,79.545,79.525,79.53,180400000.0
2009-02-18 19:43:00,79.535,79.595,79.525,79.59,104200000.0
2009-02-18 19:44:00,79.595,79.595,79.55,79.575,163000000.0
2009-02-18 19:45:00,79.575,79.58,79.52,79.53,224000000.0
2009-02-18 19:46:00,79.53,79.535,79.485,79.535,124800000.0
2009-02-18 19:47:00,79.53,79.535,79.505,79.525,42800000.0
2009-02-18 19:48:00,79.525,79.555,79.525,79.55,44000000.0
2009-02-18 19:49:00,79.545,79.545,79.445,79.475,218000000.0
2009-02-18 19:50:00,79.485,79.485,79.44,79.445,142000000.0
2009-02-18 19:51:00,79.44,79.44,79.42,79.425,87200000.0
2009-02-18 19:52:00,79.425,79.44,79.405,79.44,97200000.0
2009-02-18 19:53:00,79.435,79.455,79.43,79.455,113200000.0
2009-02-18 19:54:00,79.455,79.49,79.455,79.49,144200000.0
2009-02-18 19:55:00,79.49,79.585,79.49,79.58,168000000.0
2009-02-18 19:56:00,79.585,79.59,79.54,79.555,113600000.0
2009-02-18 19:57:00,79.55,79.55,79.525,79.525,164600000.0
2009-02-18 19:58:00,79.52,79.525,79.49,79.495,77400000.0
2009-02-18 19:59:00,79.49,79.53,79.48,79.525,61000000.0
2009-02-18 20:00:00,79.53,79.54,79.515,79.515,65600000.0
2009-02-18 20:01:00,79.515,79.555,79.51,79.555,141200000.0
2009-02-18 20:02:00,79.565,79.57,79.485,79.485,167200000.0
2009-02-18 20:03:00,79.485,79.515,79.485,79.5,115400000.0
2009-02-18 20:04:00,79.51,79.51,79.425,79.465,237800000.0
2009-02-18 20:05:00,79.465,79.51,79.46,79.51,103400000.0
2009-02-18 20:06:00,79.51,79.55,79.495,79.5,176400000.0
2009-02-18 20:07:00,79.5,79.525,79.49,79.505,90800000.0
2009-02-18 20:08:00,79.505,79.525,79.46,79.47,140400000.0
2009-02-18 20:09:00,79.475,79.475,79.45,79.47,105600000.0
2009-02-18 20:10:00,79.485,79.505,79.48,79.505,81200000.0
2009-02-18 20:11:00,79.505,79.535,79.505,79.51,46200000.0
2009-02-18 20:12:00,79.505,79.505,79.485,79.485,30600000.0
2009-02-18 20:13:00,79.49,79.53,79.49,79.525,113600000.0
2009-02-18 20:14:00,79.52,79.58,79.52,79.565,160400000.0
2009-02-18 20:15:00,79.55,79.55,79.45,79.45,222900000.0
2009-02-18 20:16:00,79.45,79.45,79.405,79.42,199400000.0
2009-02-18 20:17:00,79.42,79.455,79.42,79.455,89000000.0
2009-02-18 20:18:00,79.46,79.46,79.43,79.445,187200000.0
2009-02-18 20:19:00,79.445,79.445,79.38,79.38,212000000.0
2009-02-18 20:20:00,79.38,79.39,79.35,79.39,89200000.0
2009-02-18 20:21:00,79.39,79.395,79.34,79.35,106600000.0
2009-02-18 20:22:00,79.345,79.36,79.315,79.35,117000000.0
2009-02-18 20:23:00,79.335,79.355,79.335,79.34,145000000.0
2009-02-18 20:24:00,79.34,79.355,79.33,79.33,137600000.0
2009-02-18 20:25:00,79.33,79.365,79.305,79.355,155400000.0
2009-02-18 20:26:00,79.355,79.37,79.33,79.33,124200000.0
2009-02-18 20:27:00,79.335,79.35,79.33,79.33,56200000.0
2009-02-18 20:28:00,79.33,79.365,79.33,79.35,74600000.0
2009-02-18 20:29:00,79.36,79.38,79.35,79.365,103400000.0
2009-02-18 20:30:00,79.365,79.38,79.36,79.365,92400000.0
2009-02-18 20:31:00,79.37,79.37,79.345,79.345,98400000.0
2009-02-18 20:32:00,79.34,79.345,79.325,79.33,64200000.0
2009-02-18 20:33:00,79.335,79.365,79.33,79.335,148800000.0
2009-02-18 20:34:00,79.335,79.335,79.295,79.295,149400000.0
2009-02-18 20:35:00,79.295,79.31,79.27,79.305,147800000.0
2009-02-18 20:36:00,79.31,79.36,79.31,79.34,117600000.0
2009-02-18 20:37:00,79.335,79.35,79.32,79.34,156400000.0
2009-02-18 20:38:00,79.34,79.51,79.32,79.46,316400000.0
2009-02-18 20:39:00,79.445,79.445,79.325,79.36,297200000.0
2009-02-18 20:40:00,79.36,79.395,79.35,79.375,209800000.0
2009-02-18 20:41:00,79.37,79.375,79.335,79.345,121000000.0
2009-02-18 20:42:00,79.355,79.4,79.355,79.4,139600000.0
2009-02-18 20:43:00,79.395,79.415,79.385,79.4,133000000.0
2009-02-18 20:44:00,79.395,79.405,79.375,79.375,103400000.0
2009-02-18 20:45:00,79.375,79.435,79.375,79.425,187200000.0
2009-02-18 20:46:00,79.43,79.445,79.4,79.445,187600000.0
2009-02-18 20:47:00,79.445,79.47,79.435,79.45,163200000.0
2009-02-18 20:48:00,79.45,79.49,79.43,79.48,172600000.0
2009-02-18 20:49:00,79.485,79.485,79.45,79.46,124400000.0
2009-02-18 20:50:00,79.455,79.47,79.45,79.46,70400000.0
2009-02-18 20:51:00,79.46,79.505,79.46,79.5,125400000.0
2009-02-18 20:52:00,79.495,79.505,79.475,79.5,106400000.0
2009-02-18 20:53:00,79.51,79.53,79.48,79.485,86000000.0
2009-02-18 20:54:00,79.495,79.52,79.48,79.515,102800000.0
2009-02-18 20:55:00,79.52,79.625,79.52,79.61,217700000.0
2009-02-18 20:56:00,79.6,79.62,79.57,79.58,160000000.0
2009-02-18 20:57:00,79.575,79.615,79.56,79.595,317200000.0
2009-02-18 20:58:00,79.595,79.61,79.575,79.6,127400000.0
2009-02-18 20:59:00,79.6,79.615,79.59,79.61,257600000.0
2009-02-18 21:00:00,79.62,79.62,79.48,79.5,274000000.0
2009-02-18 21:01:00,79.495,79.655,79.475,79.625,213600000.0
2009-02-18 21:02:00,79.62,79.645,79.62,79.635,151800000.0
2009-02-18 21:03:00,79.635,79.71,79.62,79.665,308400000.0
2009-02-18 21:04:00,79.665,79.665,79.56,79.585,338000000.0
2009-02-18 21:05:00,79.585,79.595,79.535,79.535,215200000.0
2009-02-18 21:06:00,79.535,79.575,79.53,79.53,206600000.0
2009-02-18 21:07:00,79.53,79.56,79.525,79.56,101600000.0
2009-02-18 21:08:00,79.555,79.635,79.53,79.625,202200000.0
2009-02-18 21:09:00,79.62,79.665,79.615,79.65,177800000.0
2009-02-18 21:10:00,79.65,79.655,79.63,79.655,137800000.0
2009-02-18 21:11:00,79.655,79.66,79.605,79.61,104600000.0
2009-02-18 21:12:00,79.61,79.63,79.58,79.595,208200000.0
2009-02-18 21:13:00,79.6,79.6,79.51,79.535,268400000.0
2009-02-18 21:14:00,79.535,79.565,79.53,79.565,192200000.0
2009-02-18 21:15:00,79.56,79.565,79.48,79.525,175800000.0
2009-02-18 21:16:00,79.53,79.605,79.52,79.605,100000000.0
2009-02-18 21:17:00,79.59,79.59,79.555,79.555,79600000.0
2009-02-18 21:18:00,79.555,79.59,79.545,79.585,117400000.0
2009-02-18 21:19:00,79.585,79.595,79.555,79.59,152000000.0
2009-02-18 21:20:00,79.585,79.6,79.575,79.6,245200000.0
2009-02-18 21:21:00,79.595,79.66,79.595,79.63,204800000.0
2009-02-18 21:22:00,79.62,79.655,79.57,79.57,201200000.0
2009-02-18 21:23:00,79.575,79.615,79.55,79.615,183600000.0
2009-02-18 21:24:00,79.6,79.74,79.59,79.73,195400000.0
2009-02-18 21:25:00,79.74,79.74,79.685,79.695,217400000.0
2009-02-18 21:26:00,79.7,79.715,79.655,79.675,91000000.0
2009-02-18 21:27:00,79.68,79.755,79.67,79.73,159400000.0
2009-02-18 21:28:00,79.74,79.76,79.725,79.75,67600000.0
2009-02-18 21:29:00,79.745,79.745,79.7,79.74,170400000.0
2009-02-18 21:30:00,79.74,79.755,79.715,79.725,180000000.0
2009-02-18 21:31:00,79.73,79.74,79.675,79.715,173200000.0
2009-02-18 21:32:00,79.715,79.72,79.645,79.68,157400000.0
2009-02-18 21:33:00,79.67,79.69,79.67,79.685,200800000.0
2009-02-18 21:34:00,79.685,79.73,79.68,79.725,151600000.0
2009-02-18 21:35:00,79.72,79.72,79.675,79.71,225800000.0
2009-02-18 21:36:00,79.705,79.725,79.67,79.67,165800000.0
2009-02-18 21:37:00,79.67,79.67,79.61,79.635,152400000.0
2009-02-18 21:38:00,79.635,79.665,79.625,79.66,220000000.0
2009-02-18 21:39:00,79.66,79.67,79.615,79.64,179000000.0
2009-02-18 21:40:00,79.635,79.64,79.585,79.61,223800000.0
2009-02-18 21:41:00,79.605,79.625,79.6,79.62,109800000.0
2009-02-18 21:42:00,79.625,79.66,79.61,79.615,124400000.0
2009-02-18 21:43:00,79.61,79.645,79.595,79.64,142800000.0
2009-02-18 21:44:00,79.64,79.65,79.64,79.65,69200000.0
2009-02-18 21:45:00,79.645,79.66,79.64,79.655,160000000.0
2009-02-18 21:46:00,79.66,79.69,79.66,79.665,76600000.0
2009-02-18 21:47:00,79.665,79.695,79.66,79.68,137400000.0
2009-02-18 21:48:00,79.675,79.695,79.655,79.655,94600000.0
2009-02-18 21:49:00,79.655,79.665,79.65,79.655,78000000.0
2009-02-18 21:50:00,79.66,79.67,79.655,79.67,89200000.0
2009-02-18 21:51:00,79.665,79.68,79.64,79.68,111200000.0
2009-02-18 21:52:00,79.675,79.675,79.615,79.615,174400000.0
2009-02-18 21:53:00,79.62,79.655,79.62,79.655,66000000.0
2009-02-18 21:54:00,79.66,79.66,79.65,79.655,68400000.0
2009-02-18 21:55:00,79.66,79.715,79.655,79.69,187800000.0
2009-02-18 21:56:00,79.69,79.785,79.68,79.77,198600000.0
2009-02-18 21:57:00,79.77,79.79,79.735,79.765,205600000.0
2009-02-18 21:58:00,79.75,79.76,79.725,79.73,133400000.0
2009-02-18 21:59:00,79.72,79.725,79.645,79.68,259000000.0
2009-02-18 22:00:00,79.69,79.705,79.675,79.675,118600000.0
2009-02-18 22:01:00,79.67,79.695,79.665,79.69,147600000.0
2009-02-18 22:02:00,79.69,79.71,79.67,79.695,197400000.0
2009-02-18 22:03:00,79.695,79.695,79.66,79.69,162200000.0
2009-02-18 22:04:00,79.69,79.72,79.69,79.71,164600000.0
2009-02-18 22:05:00,79.715,79.73,79.71,79.73,57200000.0
2009-02-18 22:06:00,79.725,79.74,79.64,79.66,190000000.0
2009-02-18 22:07:00,79.67,79.71,79.67,79.695,126800000.0
2009-02-18 22:08:00,79.7,79.735,79.68,79.7,203600000.0
2009-02-18 22:09:00,79.705,79.725,79.65,79.675,165400000.0
2009-02-18 22:10:00,79.675,79.69,79.65,79.68,122600000.0
2009-02-18 22:11:00,79.685,79.775,79.68,79.755,178800000.0
2009-02-18 22:12:00,79.76,79.775,79.74,79.77,121600000.0
2009-02-18 22:13:00,79.755,79.76,79.73,79.74,79600000.0
2009-02-18 22:14:00,79.73,79.74,79.715,79.725,41600000.0
2009-02-18 22:15:00,79.725,79.74,79.705,79.74,83600000.0
2009-02-18 22:16:00,79.735,79.745,79.72,79.725,77000000.0
2009-02-18 22:17:00,79.73,79.765,79.73,79.765,41800000.0
2009-02-18 22:18:00,79.76,79.77,79.755,79.76,63800000.0
2009-02-18 22:19:00,79.765,79.765,79.75,79.765,55200000.0
2009-02-18 22:20:00,79.77,79.825,79.765,79.805,95600000.0
2009-02-18 22:21:00,79.805,79.82,79.735,79.74,92200000.0
2009-02-18 22:22:00,79.74,79.745,79.705,79.725,149200000.0
2009-02-18 22:23:00,79.715,79.725,79.7,79.71,151600000.0
2009-02-18 22:24:00,79.705,79.77,79.705,79.765,113400000.0
2009-02-18 22:25:00,79.77,79.77,79.715,79.72,60800000.0
2009-02-18 22:26:00,79.725,79.735,79.715,79.725,77600000.0
2009-02-18 22:27:00,79.72,79.725,79.68,79.705,119800000.0
2009-02-18 22:28:00,79.69,79.705,79.675,79.69,144800000.0
2009-02-18 22:29:00,79.685,79.73,79.66,79.73,218800000.0
2009-02-18 22:30:00,79.73,79.73,79.71,79.715,122400000.0
2009-02-18 22:31:00,79.725,79.74,79.705,79.715,122800000.0
2009-02-18 22:32:00,79.715,79.725,79.705,79.72,163000000.0
2009-02-18 22:33:00,79.715,79.715,79.7,79.71,118600000.0
2009-02-18 22:34:00,79.715,79.74,79.705,79.72,123600000.0
2009-02-18 22:35:00,79.72,79.72,79.695,79.7,87400000.0
2009-02-18 22:36:00,79.695,79.7,79.665,79.67,105200000.0
2009-02-18 22:37:00,79.67,79.69,79.665,79.675,140000000.0
2009-02-18 22:38:00,79.685,79.685,79.655,79.665,53600000.0
2009-02-18 22:39:00,79.655,79.67,79.645,79.66,107800000.0
2009-02-18 22:40:00,79.66,79.665,79.645,79.655,129200000.0
2009-02-18 22:41:00,79.655,79.68,79.645,79.675,248400000.0
2009-02-18 22:42:00,79.675,79.7,79.645,79.66,233400000.0
2009-02-18 22:43:00,79.66,79.665,79.65,79.665,167800000.0
2009-02-18 22:44:00,79.675,79.685,79.655,79.67,187200000.0
2009-02-18 22:45:00,79.665,79.68,79.665,79.675,103400000.0
2009-02-18 22:46:00,79.68,79.685,79.665,79.685,116800000.0
2009-02-18 22:47:00,79.69,79.7,79.67,79.675,86200000.0
2009-02-18 22:48:00,79.675,79.69,79.67,79.69,46000000.0
2009-02-18 22:49:00,79.69,79.69,79.675,79.675,61600000.0
2009-02-18 22:50:00,79.68,79.68,79.665,79.67,122200000.0
2009-02-18 22:51:00,79.665,79.68,79.66,79.67,40600000.0
2009-02-18 22:52:00,79.665,79.68,79.665,79.68,41800000.0
2009-02-18 22:53:00,79.68,79.68,79.675,79.68,83600000.0
2009-02-18 22:54:00,79.675,79.69,79.67,79.67,116600000.0
2009-02-18 22:55:00,79.67,79.705,79.665,79.705,98600000.0
2009-02-18 22:56:00,79.705,79.725,79.705,79.705,54400000.0
2009-02-18 22:57:00,79.705,79.705,79.695,79.695,33600000.0
2009-02-18 22:58:00,79.695,79.71,79.695,79.7,51800000.0
2009-02-18 22:59:00,79.695,79.72,79.695,79.715,27600000.0
2009-02-18 23:00:00,79.72,79.72,79.7,79.715,49600000.0
2009-02-18 23:01:00,79.71,79.71,79.685,79.705,30800000.0
2009-02-18 23:02:00,79.705,79.77,79.7,79.765,107800000.0
2009-02-18 23:03:00,79.765,79.765,79.735,79.735,127800000.0
2009-02-18 23:04:00,79.73,79.74,79.72,79.74,130200000.0
2009-02-18 23:05:00,79.74,79.74,79.73,79.73,64000000.0
2009-02-18 23:06:00,79.73,79.75,79.72,79.74,169600000.0
2009-02-18 23:07:00,79.74,79.745,79.715,79.72,129000000.0
2009-02-18 23:08:00,79.725,79.735,79.715,79.73,95400000.0
2009-02-18 23:09:00,79.735,79.76,79.73,79.745,130800000.0
2009-02-18 23:10:00,79.745,79.745,79.68,79.685,213600000.0
2009-02-18 23:11:00,79.68,79.69,79.65,79.68,125600000.0
2009-02-18 23:12:00,79.675,79.695,79.675,79.68,118000000.0
2009-02-18 23:13:00,79.69,79.69,79.665,79.68,92200000.0
2009-02-18 23:14:00,79.665,79.665,79.64,79.645,121800000.0
2009-02-18 23:15:00,79.645,79.655,79.62,79.62,62200000.0
2009-02-18 23:16:00,79.62,79.675,79.595,79.67,209400000.0
2009-02-18 23:17:00,79.675,79.695,79.64,79.69,110000000.0
2009-02-18 23:18:00,79.685,79.69,79.655,79.655,159200000.0
2009-02-18 23:19:00,79.655,79.71,79.635,79.695,248800000.0
2009-02-18 23:20:00,79.69,79.7,79.655,79.695,189400000.0
2009-02-18 23:21:00,79.695,79.695,79.685,79.685,63400000.0
2009-02-18 23:22:00,79.685,79.695,79.685,79.695,32200000.0
2009-02-18 23:23:00,79.705,79.705,79.7,79.7,11000000.0
2009-02-18 23:24:00,79.69,79.705,79.69,79.7,42600000.0
2009-02-18 23:25:00,79.7,79.7,79.68,79.685,64800000.0
2009-02-18 23:26:00,79.685,79.685,79.67,79.675,49400000.0
2009-02-18 23:27:00,79.675,79.685,79.665,79.685,152600000.0
2009-02-18 23:28:00,79.68,79.68,79.63,79.65,69200000.0
2009-02-18 23:29:00,79.63,79.645,79.63,79.635,88200000.0
2009-02-18 23:30:00,79.635,79.655,79.635,79.65,33000000.0
2009-02-18 23:31:00,79.65,79.65,79.615,79.64,97000000.0
2009-02-18 23:32:00,79.64,79.64,79.63,79.63,29800000.0
2009-02-18 23:33:00,79.63,79.63,79.62,79.625,47400000.0
2009-02-18 23:34:00,79.625,79.625,79.62,79.625,39000000.0
2009-02-18 23:35:00,79.625,79.625,79.625,79.625,19200000.0
2009-02-18 23:36:00,79.635,79.635,79.615,79.615,64200000.0
2009-02-18 23:37:00,79.615,79.615,79.6,79.615,39400000.0
2009-02-18 23:38:00,79.615,79.625,79.61,79.615,35600000.0
2009-02-18 23:39:00,79.62,79.62,79.585,79.605,78000000.0
2009-02-18 23:40:00,79.605,79.61,79.6,79.6,40600000.0
2009-02-18 23:41:00,79.6,79.605,79.595,79.6,43200000.0
2009-02-18 23:42:00,79.6,79.615,79.6,79.605,73600000.0
2009-02-18 23:43:00,79.595,79.6,79.565,79.575,79000000.0
2009-02-18 23:44:00,79.57,79.58,79.56,79.565,107400000.0
2009-02-18 23:45:00,79.565,79.58,79.545,79.55,97600000.0
2009-02-18 23:46:00,79.55,79.575,79.55,79.575,88800000.0
2009-02-18 23:47:00,79.575,79.575,79.57,79.57,24200000.0
2009-02-18 23:48:00,79.565,79.595,79.56,79.595,59400000.0
2009-02-18 23:49:00,79.595,79.595,79.555,79.595,72200000.0
2009-02-18 23:50:00,79.595,79.595,79.59,79.59,72200000.0
2009-02-18 23:51:00,79.59,79.605,79.59,79.6,98800000.0
2009-02-18 23:52:00,79.6,79.615,79.6,79.615,58000000.0
2009-02-18 23:53:00,79.615,79.615,79.615,79.615,8800000.0
2009-02-18 23:54:00,79.61,79.62,79.605,79.615,99000000.0
2009-02-18 23:55:00,79.615,79.62,79.575,79.585,65800000.0
2009-02-18 23:56:00,79.585,79.585,79.58,79.58,50200000.0
2009-02-18 23:57:00,79.58,79.58,79.575,79.58,24200000.0
2009-02-18 23:58:00,79.575,79.585,79.575,79.58,79000000.0
2009-02-18 23:59:00,79.585,79.59,79.575,79.585,24400000.0
2009-02-19 00:00:00,79.575,79.585,79.575,79.575,7200000.0
2009-02-19 00:01:00,79.59,79.64,79.575,79.64,31200000.0
2009-02-19 00:02:00,79.64,79.64,79.59,79.61,34200000.0
2009-02-19 00:03:00,79.62,79.63,79.61,79.615,35200000.0
2009-02-19 00:04:00,79.615,79.615,79.58,79.59,56600000.0
2009-02-19 00:05:00,79.59,79.625,79.585,79.6,108600000.0
2009-02-19 00:06:00,79.605,79.615,79.575,79.6,87800000.0
2009-02-19 00:07:00,79.6,79.61,79.585,79.59,28400000.0
2009-02-19 00:08:00,79.595,79.62,79.555,79.59,91400000.0
2009-02-19 00:09:00,79.595,79.625,79.575,79.615,69000000.0
2009-02-19 00:10:00,79.615,79.645,79.61,79.61,19800000.0
2009-02-19 00:11:00,79.625,79.645,79.61,79.625,60800000.0
2009-02-19 00:12:00,79.625,79.665,79.62,79.66,24200000.0
2009-02-19 00:13:00,79.665,79.685,79.665,79.68,50400000.0
2009-02-19 00:14:00,79.68,79.71,79.675,79.68,103600000.0
2009-02-19 00:15:00,79.675,79.68,79.67,79.675,28600000.0
2009-02-19 00:16:00,79.68,79.68,79.645,79.665,75400000.0
2009-02-19 00:17:00,79.665,79.675,79.635,79.635,36000000.0
2009-02-19 00:18:00,79.64,79.645,79.635,79.635,38600000.0
2009-02-19 00:19:00,79.635,79.64,79.625,79.635,32200000.0
2009-02-19 00:20:00,79.63,79.635,79.605,79.61,57600000.0
2009-02-19 00:21:00,79.61,79.625,79.595,79.6,56200000.0
2009-02-19 00:22:00,79.605,79.615,79.57,79.57,55200000.0
2009-02-19 00:23:00,79.57,79.59,79.56,79.59,111200000.0
2009-02-19 00:24:00,79.59,79.62,79.585,79.62,51000000.0
2009-02-19 00:25:00,79.63,79.63,79.63,79.63,2200000.0
2009-02-19 00:26:00,79.62,79.63,79.615,79.615,40200000.0
2009-02-19 00:27:00,79.615,79.635,79.615,79.63,16800000.0
2009-02-19 00:28:00,79.62,79.62,79.62,79.62,16000000.0
2009-02-19 00:29:00,79.615,79.62,79.61,79.61,8800000.0
2009-02-19 00:30:00,79.61,79.615,79.605,79.615,19800000.0
2009-02-19 00:31:00,79.615,79.63,79.615,79.62,30000000.0
2009-02-19 00:32:00,79.62,79.62,79.605,79.605,16600000.0
2009-02-19 00:33:00,79.6,79.625,79.6,79.62,39000000.0
2009-02-19 00:34:00,79.625,79.625,79.61,79.61,36200000.0
2009-02-19 00:35:00,79.61,79.62,79.595,79.61,59400000.0
2009-02-19 00:36:00,79.605,79.61,79.595,79.595,42000000.0
2009-02-19 00:37:00,79.6,79.62,79.6,79.62,19200000.0
2009-02-19 00:38:00,79.62,79.625,79.61,79.615,72200000.0
2009-02-19 00:39:00,79.615,79.615,79.6,79.605,23000000.0
2009-02-19 00:40:00,79.605,79.615,79.605,79.61,18400000.0
2009-02-19 00:41:00,79.61,79.635,79.6,79.625,47400000.0
2009-02-19 00:42:00,79.625,79.625,79.625,79.625,4400000.0
2009-02-19 00:43:00,79.625,79.645,79.615,79.625,26600000.0
2009-02-19 00:44:00,79.625,79.625,79.625,79.625,4400000.0
2009-02-19 00:45:00,79.625,79.63,79.59,79.595,100200000.0
2009-02-19 00:46:00,79.595,79.595,79.575,79.575,51600000.0
2009-02-19 00:47:00,79.58,79.61,79.575,79.595,71400000.0
2009-02-19 00:48:00,79.595,79.6,79.575,79.595,22400000.0
2009-02-19 00:49:00,79.595,79.595,79.575,79.58,29400000.0
2009-02-19 00:50:00,79.58,79.595,79.56,79.56,29200000.0
2009-02-19 00:51:00,79.56,79.575,79.56,79.56,52400000.0
2009-02-19 00:52:00,79.565,79.575,79.55,79.555,65600000.0
2009-02-19 00:53:00,79.56,79.565,79.54,79.56,52000000.0
2009-02-19 00:54:00,79.56,79.605,79.56,79.6,51800000.0
2009-02-19 00:55:00,79.595,79.61,79.575,79.58,138000000.0
2009-02-19 00:56:00,79.58,79.595,79.565,79.58,66600000.0
2009-02-19 00:57:00,79.59,79.62,79.585,79.605,170200000.0
2009-02-19 00:58:00,79.605,79.605,79.595,79.595,55600000.0
2009-02-19 00:59:00,79.62,79.655,79.61,79.63,92800000.0
2009-02-19 01:00:00,79.65,79.655,79.64,79.65,85000000.0
2009-02-19 01:01:00,79.64,79.645,79.61,79.625,78400000.0
2009-02-19 01:02:00,79.615,79.615,79.56,79.575,73600000.0
2009-02-19 01:03:00,79.575,79.575,79.545,79.555,95200000.0
2009-02-19 01:04:00,79.56,79.58,79.555,79.575,78800000.0
2009-02-19 01:05:00,79.575,79.585,79.555,79.565,113800000.0
2009-02-19 01:06:00,79.565,79.595,79.545,79.57,92400000.0
2009-02-19 01:07:00,79.57,79.575,79.555,79.57,59600000.0
2009-02-19 01:08:00,79.57,79.575,79.57,79.575,33200000.0
2009-02-19 01:09:00,79.575,79.595,79.57,79.595,64000000.0
2009-02-19 01:10:00,79.595,79.61,79.585,79.605,55800000.0
2009-02-19 01:11:00,79.605,79.615,79.59,79.61,102600000.0
2009-02-19 01:12:00,79.615,79.63,79.615,79.615,57400000.0
2009-02-19 01:13:00,79.62,79.635,79.615,79.615,68400000.0
2009-02-19 01:14:00,79.62,79.62,79.615,79.62,4800000.0
2009-02-19 01:15:00,79.615,79.64,79.615,79.635,72600000.0
2009-02-19 01:16:00,79.63,79.635,79.62,79.62,51800000.0
2009-02-19 01:17:00,79.62,79.62,79.62,79.62,36600000.0
2009-02-19 01:18:00,79.62,79.62,79.59,79.59,99000000.0
2009-02-19 01:19:00,79.59,79.61,79.58,79.6,111400000.0
2009-02-19 01:20:00,79.595,79.595,79.585,79.59,77200000.0
2009-02-19 01:21:00,79.59,79.6,79.59,79.6,14800000.0
2009-02-19 01:22:00,79.595,79.6,79.595,79.6,17000000.0
2009-02-19 01:23:00,79.6,79.61,79.6,79.61,45400000.0
2009-02-19 01:24:00,79.61,79.62,79.6,79.61,114200000.0
2009-02-19 01:25:00,79.61,79.615,79.605,79.605,17600000.0
2009-02-19 01:26:00,79.595,79.605,79.59,79.595,78800000.0
2009-02-19 01:27:00,79.6,79.605,79.6,79.605,42000000.0
2009-02-19 01:28:00,79.61,79.615,79.585,79.585,67200000.0
2009-02-19 01:29:00,79.585,79.6,79.585,79.6,16600000.0
2009-02-19 01:30:00,79.6,79.6,79.6,79.6,15200000.0
2009-02-19 01:31:00,79.6,79.6,79.59,79.59,24200000.0
2009-02-19 01:32:00,79.59,79.62,79.59,79.62,9200000.0
2009-02-19 01:33:00,79.62,79.645,79.62,79.635,54800000.0
2009-02-19 01:34:00,79.635,79.65,79.625,79.635,71800000.0
2009-02-19 01:35:00,79.63,79.63,79.62,79.62,40200000.0
2009-02-19 01:36:00,79.62,79.62,79.61,79.62,33600000.0
2009-02-19 01:37:00,79.62,79.62,79.565,79.585,72800000.0
2009-02-19 01:38:00,79.62,79.62,79.59,79.62,8300000.0
2009-02-19 01:39:00,79.62,79.62,79.62,79.62,12600000.0
2009-02-19 01:40:00,79.62,79.62,79.62,79.62,3600000.0
2009-02-19 01:41:00,79.62,79.655,79.62,79.65,64400000.0
2009-02-19 01:42:00,79.645,79.655,79.635,79.635,44800000.0
2009-02-19 01:43:00,79.635,79.64,79.62,79.63,34200000.0
2009-02-19 01:44:00,79.635,79.655,79.635,79.655,18000000.0
2009-02-19 01:45:00,79.655,79.69,79.655,79.68,81200000.0
2009-02-19 01:46:00,79.675,79.675,79.65,79.655,36400000.0
2009-02-19 01:47:00,79.66,79.67,79.64,79.64,79200000.0
2009-02-19 01:48:00,79.64,79.65,79.635,79.64,47800000.0
2009-02-19 01:49:00,79.645,79.66,79.64,79.655,61400000.0
2009-02-19 01:50:00,79.655,79.72,79.655,79.71,62000000.0
2009-02-19 01:51:00,79.71,79.71,79.68,79.685,125800000.0
2009-02-19 01:52:00,79.685,79.71,79.67,79.67,70200000.0
2009-02-19 01:53:00,79.665,79.705,79.665,79.695,123200000.0
2009-02-19 01:54:00,79.69,79.7,79.68,79.68,86800000.0
2009-02-19 01:55:00,79.68,79.695,79.67,79.685,65600000.0
2009-02-19 01:56:00,79.69,79.71,79.67,79.695,80000000.0
2009-02-19 01:57:00,79.69,79.7,79.68,79.695,139600000.0
2009-02-19 01:58:00,79.7,79.735,79.69,79.725,63400000.0
2009-02-19 01:59:00,79.71,79.715,79.69,79.69,142200000.0
2009-02-19 02:00:00,79.695,79.715,79.675,79.685,73200000.0
2009-02-19 02:01:00,79.685,79.7,79.68,79.69,63400000.0
2009-02-19 02:02:00,79.695,79.705,79.69,79.705,32400000.0
2009-02-19 02:03:00,79.705,79.705,79.66,79.67,128000000.0
2009-02-19 02:04:00,79.66,79.66,79.645,79.645,91200000.0
2009-02-19 02:05:00,79.645,79.655,79.63,79.63,65600000.0
2009-02-19 02:06:00,79.63,79.64,79.63,79.63,46800000.0
2009-02-19 02:07:00,79.64,79.65,79.64,79.65,37200000.0
2009-02-19 02:08:00,79.655,79.67,79.655,79.66,43800000.0
2009-02-19 02:09:00,79.655,79.665,79.655,79.66,15400000.0
2009-02-19 02:10:00,79.665,79.67,79.66,79.66,39400000.0
2009-02-19 02:11:00,79.665,79.68,79.655,79.68,35000000.0
2009-02-19 02:12:00,79.7,79.735,79.695,79.715,137000000.0
2009-02-19 02:13:00,79.705,79.73,79.685,79.725,114200000.0
2009-02-19 02:14:00,79.72,79.765,79.72,79.735,78600000.0
2009-02-19 02:15:00,79.735,79.76,79.735,79.75,98200000.0
2009-02-19 02:16:00,79.75,79.78,79.745,79.78,57000000.0
2009-02-19 02:17:00,79.79,79.805,79.76,79.76,84700000.0
2009-02-19 02:18:00,79.765,79.765,79.76,79.76,10600000.0
2009-02-19 02:19:00,79.765,79.765,79.705,79.74,150600000.0
2009-02-19 02:20:00,79.74,79.755,79.74,79.755,36600000.0
2009-02-19 02:21:00,79.755,79.755,79.74,79.74,51600000.0
2009-02-19 02:22:00,79.74,79.745,79.74,79.74,17000000.0
2009-02-19 02:23:00,79.73,79.74,79.73,79.74,8200000.0
2009-02-19 02:24:00,79.745,79.77,79.735,79.735,68600000.0
2009-02-19 02:25:00,79.735,79.735,79.71,79.715,83800000.0
2009-02-19 02:26:00,79.72,79.74,79.72,79.73,83000000.0
2009-02-19 02:27:00,79.73,79.755,79.725,79.75,57200000.0
2009-02-19 02:28:00,79.75,79.76,79.735,79.74,63400000.0
2009-02-19 02:29:00,79.74,79.745,79.73,79.735,19400000.0
2009-02-19 02:30:00,79.725,79.735,79.715,79.72,51800000.0
2009-02-19 02:31:00,79.715,79.715,79.715,79.715,2200000.0
2009-02-19 02:32:00,79.715,79.715,79.715,79.715,2200000.0
2009-02-19 02:33:00,79.71,79.735,79.71,79.73,37200000.0
2009-02-19 02:34:00,79.735,79.755,79.735,79.755,13200000.0
2009-02-19 02:35:00,79.76,79.785,79.755,79.76,57200000.0
2009-02-19 02:36:00,79.76,79.76,79.76,79.76,23200000.0
2009-02-19 02:37:00,79.76,79.795,79.76,79.79,49900000.0
2009-02-19 02:38:00,79.795,79.795,79.77,79.77,59400000.0
2009-02-19 02:39:00,79.78,79.795,79.78,79.795,36200000.0
2009-02-19 02:40:00,79.79,79.795,79.79,79.795,16100000.0
2009-02-19 02:41:00,79.8,79.815,79.79,79.8,40400000.0
2009-02-19 02:42:00,79.805,79.87,79.805,79.865,78400000.0
2009-02-19 02:43:00,79.86,79.86,79.845,79.85,19400000.0
2009-02-19 02:44:00,79.85,79.885,79.85,79.875,71400000.0
2009-02-19 02:45:00,79.875,79.88,79.84,79.84,143800000.0
2009-02-19 02:46:00,79.84,79.86,79.84,79.86,59600000.0
2009-02-19 02:47:00,79.86,79.87,79.845,79.85,102800000.0
2009-02-19 02:48:00,79.85,79.885,79.845,79.875,135400000.0
2009-02-19 02:49:00,79.87,79.9,79.86,79.885,192200000.0
2009-02-19 02:50:00,79.885,79.91,79.88,79.91,103800000.0
2009-02-19 02:51:00,79.91,79.91,79.88,79.885,150600000.0
2009-02-19 02:52:00,79.89,79.895,79.88,79.88,50800000.0
2009-02-19 02:53:00,79.88,79.89,79.865,79.875,30200000.0
2009-02-19 02:54:00,79.87,79.875,79.785,79.785,138200000.0
2009-02-19 02:55:00,79.805,79.83,79.805,79.83,122600000.0
2009-02-19 02:56:00,79.82,79.825,79.81,79.815,43400000.0
2009-02-19 02:57:00,79.815,79.82,79.81,79.815,41000000.0
2009-02-19 02:58:00,79.81,79.84,79.81,79.82,56600000.0
2009-02-19 02:59:00,79.82,79.825,79.81,79.81,41000000.0
2009-02-19 03:00:00,79.805,79.81,79.785,79.785,69600000.0
2009-02-19 03:01:00,79.78,79.785,79.775,79.775,33000000.0
2009-02-19 03:02:00,79.775,79.79,79.77,79.77,70400000.0
2009-02-19 03:03:00,79.775,79.79,79.775,79.79,31600000.0
2009-02-19 03:04:00,79.795,79.795,79.78,79.78,48000000.0
2009-02-19 03:05:00,79.775,79.775,79.75,79.765,100800000.0
2009-02-19 03:06:00,79.77,79.78,79.76,79.78,134600000.0
2009-02-19 03:07:00,79.785,79.795,79.76,79.76,76400000.0
2009-02-19 03:08:00,79.765,79.775,79.755,79.755,39600000.0
2009-02-19 03:09:00,79.755,79.755,79.75,79.75,25600000.0
2009-02-19 03:10:00,79.75,79.755,79.74,79.75,26000000.0
2009-02-19 03:11:00,79.75,79.79,79.75,79.77,139800000.0
2009-02-19 03:12:00,79.77,79.785,79.765,79.785,55800000.0
2009-02-19 03:13:00,79.785,79.79,79.775,79.775,97800000.0
2009-02-19 03:14:00,79.78,79.785,79.775,79.775,54600000.0
2009-02-19 03:15:00,79.78,79.78,79.77,79.77,17200000.0
2009-02-19 03:16:00,79.77,79.78,79.765,79.78,57200000.0
2009-02-19 03:17:00,79.78,79.78,79.74,79.76,86400000.0
2009-02-19 03:18:00,79.76,79.765,79.76,79.76,33400000.0
2009-02-19 03:19:00,79.765,79.765,79.76,79.76,17400000.0
2009-02-19 03:20:00,79.755,79.765,79.73,79.745,83200000.0
2009-02-19 03:21:00,79.74,79.74,79.72,79.72,74200000.0
2009-02-19 03:22:00,79.725,79.75,79.72,79.735,50000000.0
2009-02-19 03:23:00,79.735,79.74,79.735,79.735,32800000.0
2009-02-19 03:24:00,79.735,79.755,79.72,79.725,98600000.0
2009-02-19 03:25:00,79.725,79.725,79.695,79.7,121200000.0
2009-02-19 03:26:00,79.705,79.725,79.705,79.72,38600000.0
2009-02-19 03:27:00,79.72,79.73,79.715,79.715,36400000.0
2009-02-19 03:28:00,79.71,79.72,79.705,79.71,41000000.0
2009-02-19 03:29:00,79.715,79.715,79.69,79.7,47400000.0
2009-02-19 03:30:00,79.7,79.71,79.675,79.69,137200000.0
2009-02-19 03:31:00,79.695,79.715,79.69,79.69,117200000.0
2009-02-19 03:32:00,79.695,79.72,79.695,79.72,74400000.0
2009-02-19 03:33:00,79.715,79.72,79.68,79.705,131800000.0
2009-02-19 03:34:00,79.705,79.73,79.68,79.695,192200000.0
2009-02-19 03:35:00,79.7,79.705,79.655,79.68,157600000.0
2009-02-19 03:36:00,79.685,79.715,79.68,79.69,88600000.0
2009-02-19 03:37:00,79.69,79.72,79.685,79.72,86800000.0
2009-02-19 03:38:00,79.72,79.72,79.7,79.7,63200000.0
2009-02-19 03:39:00,79.695,79.695,79.68,79.685,33800000.0
2009-02-19 03:40:00,79.69,79.705,79.68,79.7,45600000.0
2009-02-19 03:41:00,79.705,79.705,79.7,79.705,34800000.0
2009-02-19 03:42:00,79.705,79.715,79.7,79.71,39200000.0
2009-02-19 03:43:00,79.71,79.725,79.705,79.72,95800000.0
2009-02-19 03:44:00,79.72,79.735,79.72,79.735,96800000.0
2009-02-19 03:45:00,79.735,79.74,79.695,79.725,99800000.0
2009-02-19 03:46:00,79.725,79.74,79.725,79.725,72000000.0
2009-02-19 03:47:00,79.73,79.765,79.73,79.76,62600000.0
2009-02-19 03:48:00,79.755,79.755,79.73,79.74,71600000.0
2009-02-19 03:49:00,79.735,79.76,79.715,79.735,155800000.0
2009-02-19 03:50:00,79.735,79.75,79.735,79.74,67000000.0
2009-02-19 03:51:00,79.745,79.75,79.73,79.73,140800000.0
2009-02-19 03:52:00,79.725,79.735,79.715,79.725,105400000.0
2009-02-19 03:53:00,79.725,79.735,79.72,79.725,59000000.0
2009-02-19 03:54:00,79.725,79.73,79.7,79.725,122800000.0
2009-02-19 03:55:00,79.735,79.735,79.725,79.725,51600000.0
2009-02-19 03:56:00,79.72,79.73,79.71,79.725,46400000.0
2009-02-19 03:57:00,79.72,79.735,79.705,79.735,86000000.0
2009-02-19 03:58:00,79.74,79.74,79.735,79.74,15400000.0
2009-02-19 03:59:00,79.735,79.735,79.71,79.72,47800000.0
2009-02-19 04:00:00,79.715,79.755,79.71,79.745,86200000.0
2009-02-19 04:01:00,79.75,79.755,79.735,79.745,101800000.0
2009-02-19 04:02:00,79.745,79.76,79.74,79.75,75000000.0
2009-02-19 04:03:00,79.75,79.75,79.745,79.75,40800000.0
2009-02-19 04:04:00,79.75,79.76,79.75,79.76,69400000.0
2009-02-19 04:05:00,79.76,79.76,79.755,79.76,31200000.0
2009-02-19 04:06:00,79.755,79.77,79.755,79.77,35000000.0
2009-02-19 04:07:00,79.775,79.78,79.765,79.77,35200000.0
2009-02-19 04:08:00,79.765,79.78,79.765,79.77,28600000.0
2009-02-19 04:09:00,79.77,79.79,79.76,79.785,96600000.0
2009-02-19 04:10:00,79.78,79.795,79.78,79.79,72600000.0
2009-02-19 04:11:00,79.79,79.79,79.785,79.785,13200000.0
2009-02-19 04:12:00,79.78,79.79,79.765,79.78,57200000.0
2009-02-19 04:13:00,79.78,79.785,79.77,79.775,34600000.0
2009-02-19 04:14:00,79.765,79.82,79.765,79.805,145000000.0
2009-02-19 04:15:00,79.8,79.86,79.8,79.845,120600000.0
2009-02-19 04:16:00,79.845,79.855,79.835,79.845,90400000.0
2009-02-19 04:17:00,79.845,79.88,79.845,79.86,154400000.0
2009-02-19 04:18:00,79.86,79.875,79.86,79.86,123000000.0
2009-02-19 04:19:00,79.86,79.86,79.8,79.825,183800000.0
2009-02-19 04:20:00,79.825,79.825,79.79,79.79,83600000.0
2009-02-19 04:21:00,79.79,79.795,79.76,79.785,137600000.0
2009-02-19 04:22:00,79.785,79.79,79.765,79.77,66000000.0
2009-02-19 04:23:00,79.77,79.77,79.74,79.74,47800000.0
2009-02-19 04:24:00,79.74,79.755,79.715,79.715,83400000.0
2009-02-19 04:25:00,79.715,79.715,79.695,79.705,63000000.0
2009-02-19 04:26:00,79.71,79.715,79.705,79.715,67000000.0
2009-02-19 04:27:00,79.71,79.745,79.71,79.745,73800000.0
2009-02-19 04:28:00,79.745,79.755,79.745,79.755,16800000.0
2009-02-19 04:29:00,79.75,79.75,79.725,79.745,79800000.0
2009-02-19 04:30:00,79.745,79.77,79.735,79.77,92600000.0
2009-02-19 04:31:00,79.765,79.79,79.765,79.78,83600000.0
2009-02-19 04:32:00,79.785,79.785,79.78,79.78,13200000.0
2009-02-19 04:33:00,79.79,79.805,79.78,79.78,60400000.0
2009-02-19 04:34:00,79.785,79.81,79.78,79.81,41800000.0
2009-02-19 04:35:00,79.81,79.815,79.795,79.795,28200000.0
2009-02-19 04:36:00,79.8,79.815,79.795,79.815,41400000.0
2009-02-19 04:37:00,79.82,79.82,79.81,79.815,15400000.0
2009-02-19 04:38:00,79.82,79.83,79.81,79.825,37400000.0
2009-02-19 04:39:00,79.825,79.83,79.815,79.825,44000000.0
2009-02-19 04:40:00,79.82,79.83,79.815,79.815,57200000.0
2009-02-19 04:41:00,79.815,79.82,79.8,79.82,47600000.0
2009-02-19 04:42:00,79.82,79.835,79.82,79.835,28600000.0
2009-02-19 04:43:00,79.825,79.825,79.78,79.78,92400000.0
2009-02-19 04:44:00,79.78,79.785,79.78,79.785,75000000.0
2009-02-19 04:45:00,79.77,79.775,79.765,79.765,55400000.0
2009-02-19 04:46:00,79.77,79.77,79.765,79.77,8800000.0
2009-02-19 04:47:00,79.775,79.775,79.77,79.775,26400000.0
2009-02-19 04:48:00,79.775,79.775,79.755,79.76,61600000.0
2009-02-19 04:49:00,79.755,79.76,79.75,79.755,24200000.0
2009-02-19 04:50:00,79.75,79.75,79.715,79.725,123000000.0
2009-02-19 04:51:00,79.725,79.75,79.725,79.74,105800000.0
2009-02-19 04:52:00,79.745,79.75,79.725,79.725,111000000.0
2009-02-19 04:53:00,79.725,79.73,79.71,79.715,67400000.0
2009-02-19 04:54:00,79.715,79.72,79.7,79.705,149600000.0
2009-02-19 04:55:00,79.705,79.715,79.705,79.715,26600000.0
2009-02-19 04:56:00,79.715,79.715,79.71,79.715,10600000.0
2009-02-19 04:57:00,79.715,79.72,79.715,79.72,24600000.0
2009-02-19 04:58:00,79.72,79.75,79.715,79.74,115800000.0
2009-02-19 04:59:00,79.75,79.76,79.74,79.74,116800000.0
2009-02-19 05:00:00,79.745,79.775,79.73,79.775,109600000.0
2009-02-19 05:01:00,79.775,79.785,79.77,79.78,49600000.0
2009-02-19 05:02:00,79.775,79.775,79.765,79.77,35200000.0
2009-02-19 05:03:00,79.765,79.775,79.765,79.775,52800000.0
2009-02-19 05:04:00,79.78,79.79,79.775,79.78,51200000.0
2009-02-19 05:05:00,79.78,79.785,79.77,79.78,80200000.0
2009-02-19 05:06:00,79.775,79.775,79.775,79.775,4400000.0
2009-02-19 05:07:00,79.775,79.775,79.77,79.77,27200000.0
2009-02-19 05:08:00,79.77,79.77,79.765,79.77,71000000.0
2009-02-19 05:09:00,79.765,79.775,79.76,79.765,86000000.0
2009-02-19 05:10:00,79.76,79.795,79.76,79.79,71800000.0
2009-02-19 05:11:00,79.785,79.79,79.775,79.785,137800000.0
2009-02-19 05:12:00,79.79,79.79,79.765,79.77,46800000.0
2009-02-19 05:13:00,79.775,79.775,79.77,79.77,26200000.0
2009-02-19 05:14:00,79.77,79.77,79.77,79.77,4200000.0
2009-02-19 05:15:00,79.77,79.77,79.735,79.75,76800000.0
2009-02-19 05:16:00,79.75,79.76,79.74,79.76,57800000.0
2009-02-19 05:17:00,79.76,79.76,79.72,79.73,177000000.0
2009-02-19 05:18:00,79.73,79.745,79.725,79.745,111600000.0
2009-02-19 05:19:00,79.745,79.755,79.745,79.755,11200000.0
2009-02-19 05:20:00,79.755,79.76,79.755,79.76,26400000.0
2009-02-19 05:21:00,79.76,79.76,79.76,79.76,19200000.0
2009-02-19 05:22:00,79.76,79.775,79.755,79.76,74200000.0
2009-02-19 05:23:00,79.76,79.76,79.745,79.755,47600000.0
2009-02-19 05:24:00,79.755,79.795,79.755,79.795,79000000.0
2009-02-19 05:25:00,79.795,79.805,79.79,79.8,114000000.0
2009-02-19 05:26:00,79.805,79.805,79.795,79.795,107000000.0
2009-02-19 05:27:00,79.795,79.795,79.78,79.785,107600000.0
2009-02-19 05:28:00,79.785,79.805,79.785,79.805,8800000.0
2009-02-19 05:29:00,79.805,79.805,79.785,79.785,15200000.0
2009-02-19 05:30:00,79.785,79.825,79.785,79.815,68200000.0
2009-02-19 05:31:00,79.8,79.825,79.795,79.8,147400000.0
2009-02-19 05:32:00,79.795,79.82,79.795,79.82,79400000.0
2009-02-19 05:33:00,79.81,79.81,79.795,79.795,26000000.0
2009-02-19 05:34:00,79.8,79.8,79.79,79.795,97600000.0
2009-02-19 05:35:00,79.795,79.8,79.78,79.78,44000000.0
2009-02-19 05:36:00,79.78,79.78,79.775,79.775,25400000.0
2009-02-19 05:37:00,79.77,79.785,79.77,79.785,65000000.0
2009-02-19 05:38:00,79.785,79.795,79.78,79.78,110800000.0
2009-02-19 05:39:00,79.775,79.785,79.77,79.775,88000000.0
2009-02-19 05:40:00,79.77,79.81,79.77,79.78,177200000.0
2009-02-19 05:41:00,79.775,79.795,79.775,79.79,99200000.0
2009-02-19 05:42:00,79.79,79.795,79.785,79.785,69200000.0
2009-02-19 05:43:00,79.79,79.825,79.79,79.815,29800000.0
2009-02-19 05:44:00,79.81,79.815,79.81,79.815,10800000.0
2009-02-19 05:45:00,79.82,79.82,79.805,79.805,40600000.0
2009-02-19 05:46:00,79.805,79.815,79.8,79.805,50600000.0
2009-02-19 05:47:00,79.81,79.815,79.805,79.815,94600000.0
2009-02-19 05:48:00,79.815,79.825,79.815,79.825,33600000.0
2009-02-19 05:49:00,79.825,79.825,79.815,79.815,45600000.0
2009-02-19 05:50:00,79.82,79.83,79.82,79.825,63000000.0
2009-02-19 05:51:00,79.825,79.845,79.825,79.845,116200000.0
2009-02-19 05:52:00,79.85,79.855,79.845,79.85,82400000.0
2009-02-19 05:53:00,79.845,79.85,79.84,79.84,78000000.0
2009-02-19 05:54:00,79.845,79.845,79.835,79.835,35000000.0
2009-02-19 05:55:00,79.835,79.84,79.82,79.825,115200000.0
2009-02-19 05:56:00,79.83,79.835,79.825,79.835,78600000.0
2009-02-19 05:57:00,79.835,79.86,79.835,79.855,39400000.0
2009-02-19 05:58:00,79.86,79.86,79.845,79.845,86800000.0
2009-02-19 05:59:00,79.84,79.84,79.84,79.84,4200000.0
2009-02-19 06:00:00,79.845,79.86,79.82,79.86,318600000.0
2009-02-19 06:01:00,79.845,79.855,79.795,79.81,160000000.0
2009-02-19 06:02:00,79.81,79.82,79.775,79.775,189000000.0
2009-02-19 06:03:00,79.775,79.78,79.76,79.775,143000000.0
2009-02-19 06:04:00,79.77,79.77,79.755,79.76,34400000.0
2009-02-19 06:05:00,79.76,79.78,79.755,79.76,127600000.0
2009-02-19 06:06:00,79.75,79.755,79.745,79.75,96000000.0
2009-02-19 06:07:00,79.75,79.77,79.75,79.76,102400000.0
2009-02-19 06:08:00,79.76,79.765,79.755,79.765,64200000.0
2009-02-19 06:09:00,79.765,79.765,79.75,79.75,67800000.0
2009-02-19 06:10:00,79.75,79.75,79.75,79.75,27400000.0
2009-02-19 06:11:00,79.75,79.76,79.75,79.755,36800000.0
2009-02-19 06:12:00,79.76,79.765,79.745,79.745,44400000.0
2009-02-19 06:13:00,79.75,79.75,79.74,79.74,53400000.0
2009-02-19 06:14:00,79.74,79.765,79.735,79.76,58600000.0
2009-02-19 06:15:00,79.76,79.765,79.74,79.76,95400000.0
2009-02-19 06:16:00,79.76,79.785,79.76,79.785,74200000.0
2009-02-19 06:17:00,79.795,79.795,79.78,79.79,75600000.0
2009-02-19 06:18:00,79.79,79.795,79.77,79.77,75600000.0
2009-02-19 06:19:00,79.775,79.81,79.775,79.79,247800000.0
2009-02-19 06:20:00,79.79,79.815,79.79,79.795,142200000.0
2009-02-19 06:21:00,79.795,79.795,79.75,79.77,204000000.0
2009-02-19 06:22:00,79.77,79.79,79.76,79.765,151400000.0
2009-02-19 06:23:00,79.765,79.785,79.765,79.775,78800000.0
2009-02-19 06:24:00,79.775,79.78,79.74,79.745,124800000.0
2009-02-19 06:25:00,79.745,79.765,79.735,79.755,86200000.0
2009-02-19 06:26:00,79.755,79.775,79.74,79.745,64400000.0
2009-02-19 06:27:00,79.74,79.75,79.725,79.725,84400000.0
2009-02-19 06:28:00,79.73,79.75,79.725,79.73,79800000.0
2009-02-19 06:29:00,79.73,79.74,79.73,79.73,118000000.0
2009-02-19 06:30:00,79.73,79.745,79.73,79.73,154800000.0
2009-02-19 06:31:00,79.73,79.73,79.73,79.73,43200000.0
2009-02-19 06:32:00,79.73,79.73,79.73,79.73,20800000.0
2009-02-19 06:33:00,79.73,79.745,79.72,79.745,115000000.0
2009-02-19 06:34:00,79.745,79.805,79.745,79.775,137800000.0
2009-02-19 06:35:00,79.78,79.785,79.75,79.75,168200000.0
2009-02-19 06:36:00,79.755,79.77,79.73,79.73,295000000.0
2009-02-19 06:37:00,79.73,79.745,79.73,79.745,142200000.0
2009-02-19 06:38:00,79.74,79.74,79.73,79.73,61400000.0
2009-02-19 06:39:00,79.735,79.735,79.73,79.73,79600000.0
2009-02-19 06:40:00,79.73,79.735,79.73,79.73,35200000.0
2009-02-19 06:41:00,79.73,79.73,79.73,79.73,77600000.0
2009-02-19 06:42:00,79.73,79.73,79.685,79.685,40200000.0
2009-02-19 06:43:00,79.69,79.695,79.66,79.66,264000000.0
2009-02-19 06:44:00,79.665,79.67,79.62,79.655,259800000.0
2009-02-19 06:45:00,79.655,79.66,79.63,79.64,82800000.0
2009-02-19 06:46:00,79.64,79.655,79.63,79.65,141600000.0
2009-02-19 06:47:00,79.65,79.685,79.645,79.655,136800000.0
2009-02-19 06:48:00,79.655,79.655,79.635,79.645,114400000.0
2009-02-19 06:49:00,79.635,79.635,79.585,79.595,233600000.0
2009-02-19 06:50:00,79.59,79.615,79.59,79.61,123000000.0
2009-02-19 06:51:00,79.605,79.61,79.605,79.61,62600000.0
2009-02-19 06:52:00,79.61,79.64,79.61,79.63,150800000.0
2009-02-19 06:53:00,79.63,79.675,79.63,79.66,156600000.0
2009-02-19 06:54:00,79.66,79.675,79.64,79.64,111600000.0
2009-02-19 06:55:00,79.64,79.655,79.64,79.64,36800000.0
2009-02-19 06:56:00,79.64,79.67,79.64,79.665,115800000.0
2009-02-19 06:57:00,79.67,79.68,79.665,79.67,131600000.0
2009-02-19 06:58:00,79.67,79.67,79.62,79.63,164800000.0
2009-02-19 06:59:00,79.63,79.665,79.63,79.65,100200000.0
2009-02-19 07:00:00,79.655,79.655,79.65,79.65,18000000.0
2009-02-19 07:01:00,79.645,79.645,79.605,79.61,219600000.0
2009-02-19 07:02:00,79.615,79.625,79.605,79.615,90200000.0
2009-02-19 07:03:00,79.62,79.63,79.615,79.625,53800000.0
2009-02-19 07:04:00,79.62,79.625,79.605,79.61,22000000.0
2009-02-19 07:05:00,79.615,79.62,79.615,79.615,23200000.0
2009-02-19 07:06:00,79.62,79.62,79.61,79.615,46200000.0
2009-02-19 07:07:00,79.615,79.615,79.61,79.615,11000000.0
2009-02-19 07:08:00,79.62,79.625,79.61,79.625,46200000.0
2009-02-19 07:09:00,79.635,79.635,79.61,79.61,59600000.0
2009-02-19 07:10:00,79.61,79.61,79.585,79.585,110400000.0
2009-02-19 07:11:00,79.58,79.59,79.57,79.575,87800000.0
2009-02-19 07:12:00,79.58,79.585,79.565,79.565,68000000.0
2009-02-19 07:13:00,79.565,79.575,79.555,79.565,81000000.0
2009-02-19 07:14:00,79.565,79.565,79.525,79.525,86400000.0
2009-02-19 07:15:00,79.53,79.535,79.45,79.48,260400000.0
2009-02-19 07:16:00,79.48,79.505,79.47,79.505,128600000.0
2009-02-19 07:17:00,79.51,79.515,79.48,79.48,125600000.0
2009-02-19 07:18:00,79.48,79.53,79.48,79.515,157800000.0
2009-02-19 07:19:00,79.51,79.535,79.51,79.53,109400000.0
2009-02-19 07:20:00,79.535,79.54,79.53,79.535,79600000.0
2009-02-19 07:21:00,79.535,79.54,79.535,79.535,61200000.0
2009-02-19 07:22:00,79.535,79.535,79.51,79.51,56400000.0
2009-02-19 07:23:00,79.52,79.52,79.505,79.505,38400000.0
2009-02-19 07:24:00,79.505,79.505,79.475,79.495,112600000.0
2009-02-19 07:25:00,79.495,79.52,79.49,79.52,70400000.0
2009-02-19 07:26:00,79.525,79.575,79.52,79.565,106800000.0
2009-02-19 07:27:00,79.565,79.595,79.55,79.585,124800000.0
2009-02-19 07:28:00,79.59,79.595,79.555,79.565,101000000.0
2009-02-19 07:29:00,79.565,79.565,79.545,79.545,79000000.0
2009-02-19 07:30:00,79.545,79.585,79.545,79.555,143400000.0
2009-02-19 07:31:00,79.56,79.575,79.56,79.575,69000000.0
2009-02-19 07:32:00,79.58,79.58,79.565,79.565,28000000.0
2009-02-19 07:33:00,79.57,79.59,79.57,79.58,75400000.0
2009-02-19 07:34:00,79.575,79.59,79.545,79.545,95800000.0
2009-02-19 07:35:00,79.545,79.55,79.54,79.545,48000000.0
2009-02-19 07:36:00,79.545,79.55,79.525,79.54,172400000.0
2009-02-19 07:37:00,79.545,79.565,79.515,79.535,142400000.0
2009-02-19 07:38:00,79.53,79.55,79.53,79.535,55800000.0
2009-02-19 07:39:00,79.535,79.555,79.52,79.555,70600000.0
2009-02-19 07:40:00,79.55,79.57,79.545,79.56,73800000.0
2009-02-19 07:41:00,79.565,79.57,79.55,79.55,28600000.0
2009-02-19 07:42:00,79.545,79.555,79.545,79.55,17600000.0
2009-02-19 07:43:00,79.555,79.555,79.515,79.535,113600000.0
2009-02-19 07:44:00,79.535,79.545,79.53,79.54,70000000.0
2009-02-19 07:45:00,79.545,79.575,79.535,79.57,98000000.0
2009-02-19 07:46:00,79.57,79.575,79.53,79.555,116400000.0
2009-02-19 07:47:00,79.545,79.57,79.545,79.555,212600000.0
2009-02-19 07:48:00,79.55,79.57,79.545,79.565,126600000.0
2009-02-19 07:49:00,79.565,79.585,79.56,79.58,87600000.0
2009-02-19 07:50:00,79.575,79.6,79.575,79.595,34600000.0
2009-02-19 07:51:00,79.595,79.605,79.555,79.565,67600000.0
2009-02-19 07:52:00,79.565,79.59,79.565,79.58,79800000.0
2009-02-19 07:53:00,79.585,79.595,79.585,79.59,28600000.0
2009-02-19 07:54:00,79.585,79.595,79.585,79.59,45800000.0
2009-02-19 07:55:00,79.59,79.605,79.58,79.605,165600000.0
2009-02-19 07:56:00,79.605,79.63,79.605,79.625,57000000.0
2009-02-19 07:57:00,79.635,79.635,79.585,79.585,60200000.0
2009-02-19 07:58:00,79.58,79.585,79.57,79.58,139200000.0
2009-02-19 07:59:00,79.58,79.59,79.565,79.59,81200000.0
2009-02-19 08:00:00,79.595,79.595,79.575,79.58,41200000.0
2009-02-19 08:01:00,79.575,79.575,79.57,79.57,6600000.0
2009-02-19 08:02:00,79.565,79.565,79.55,79.56,43800000.0
2009-02-19 08:03:00,79.56,79.56,79.55,79.555,31000000.0
2009-02-19 08:04:00,79.55,79.55,79.53,79.53,18000000.0
2009-02-19 08:05:00,79.53,79.555,79.52,79.55,47600000.0
2009-02-19 08:06:00,79.555,79.555,79.55,79.55,68400000.0
2009-02-19 08:07:00,79.555,79.555,79.54,79.545,44800000.0
2009-02-19 08:08:00,79.545,79.545,79.5,79.545,181600000.0
2009-02-19 08:09:00,79.545,79.545,79.525,79.535,67600000.0
2009-02-19 08:10:00,79.535,79.59,79.535,79.59,275200000.0
2009-02-19 08:11:00,79.59,79.605,79.58,79.605,173400000.0
2009-02-19 08:12:00,79.605,79.61,79.59,79.61,79000000.0
2009-02-19 08:13:00,79.61,79.62,79.605,79.615,277800000.0
2009-02-19 08:14:00,79.615,79.64,79.615,79.635,125600000.0
2009-02-19 08:15:00,79.63,79.64,79.625,79.635,46000000.0
2009-02-19 08:16:00,79.635,79.635,79.6,79.62,150200000.0
2009-02-19 08:17:00,79.62,79.625,79.61,79.62,174400000.0
2009-02-19 08:18:00,79.62,79.625,79.6,79.62,153400000.0
2009-02-19 08:19:00,79.625,79.625,79.605,79.615,128200000.0
2009-02-19 08:20:00,79.615,79.63,79.605,79.63,85600000.0
2009-02-19 08:21:00,79.625,79.64,79.625,79.625,94200000.0
2009-02-19 08:22:00,79.625,79.625,79.62,79.62,30600000.0
2009-02-19 08:23:00,79.615,79.625,79.59,79.605,123000000.0
2009-02-19 08:24:00,79.605,79.61,79.595,79.595,67600000.0
2009-02-19 08:25:00,79.6,79.61,79.59,79.605,127200000.0
2009-02-19 08:26:00,79.605,79.61,79.605,79.61,22000000.0
2009-02-19 08:27:00,79.61,79.615,79.59,79.59,90200000.0
2009-02-19 08:28:00,79.59,79.59,79.585,79.59,39800000.0
2009-02-19 08:29:00,79.595,79.595,79.59,79.59,50400000.0
2009-02-19 08:30:00,79.59,79.59,79.565,79.565,74000000.0
2009-02-19 08:31:00,79.575,79.59,79.575,79.59,43200000.0
2009-02-19 08:32:00,79.59,79.59,79.585,79.585,26000000.0
2009-02-19 08:33:00,79.595,79.595,79.58,79.58,42000000.0
2009-02-19 08:34:00,79.58,79.58,79.58,79.58,30200000.0
2009-02-19 08:35:00,79.57,79.57,79.545,79.545,222200000.0
2009-02-19 08:36:00,79.55,79.55,79.545,79.545,98000000.0
2009-02-19 08:37:00,79.545,79.555,79.54,79.55,117400000.0
2009-02-19 08:38:00,79.55,79.585,79.53,79.585,186800000.0
2009-02-19 08:39:00,79.59,79.615,79.585,79.605,77000000.0
2009-02-19 08:40:00,79.6,79.605,79.59,79.6,74600000.0
2009-02-19 08:41:00,79.6,79.6,79.59,79.59,29800000.0
2009-02-19 08:42:00,79.59,79.595,79.59,79.595,17000000.0
2009-02-19 08:43:00,79.595,79.595,79.58,79.595,43000000.0
2009-02-19 08:44:00,79.595,79.595,79.555,79.575,90000000.0
2009-02-19 08:45:00,79.575,79.61,79.55,79.595,136000000.0
2009-02-19 08:46:00,79.59,79.595,79.58,79.595,64800000.0
2009-02-19 08:47:00,79.59,79.595,79.58,79.595,58400000.0
2009-02-19 08:48:00,79.59,79.61,79.59,79.595,59600000.0
2009-02-19 08:49:00,79.59,79.6,79.585,79.59,45000000.0
2009-02-19 08:50:00,79.59,79.6,79.585,79.6,30800000.0
2009-02-19 08:51:00,79.61,79.68,79.585,79.67,175800000.0
2009-02-19 08:52:00,79.67,79.67,79.64,79.655,109600000.0
2009-02-19 08:53:00,79.65,79.695,79.65,79.695,159400000.0
2009-02-19 08:54:00,79.695,79.7,79.685,79.69,74400000.0
2009-02-19 08:55:00,79.685,79.685,79.64,79.67,192400000.0
2009-02-19 08:56:00,79.665,79.675,79.65,79.67,79000000.0
2009-02-19 08:57:00,79.67,79.67,79.665,79.665,28600000.0
2009-02-19 08:58:00,79.66,79.66,79.625,79.65,125400000.0
2009-02-19 08:59:00,79.64,79.64,79.605,79.615,123200000.0
2009-02-19 09:00:00,79.615,79.645,79.615,79.635,175200000.0
2009-02-19 09:01:00,79.635,79.635,79.595,79.605,115600000.0
2009-02-19 09:02:00,79.605,79.625,79.6,79.605,83400000.0
2009-02-19 09:03:00,79.6,79.62,79.595,79.61,126000000.0
2009-02-19 09:04:00,79.61,79.61,79.595,79.605,156200000.0
2009-02-19 09:05:00,79.61,79.63,79.605,79.63,205200000.0
2009-02-19 09:06:00,79.63,79.64,79.62,79.635,60800000.0
2009-02-19 09:07:00,79.64,79.67,79.635,79.645,57400000.0
2009-02-19 09:08:00,79.64,79.665,79.62,79.66,136200000.0
2009-02-19 09:09:00,79.66,79.665,79.64,79.645,89600000.0
2009-02-19 09:10:00,79.645,79.645,79.63,79.635,123000000.0
2009-02-19 09:11:00,79.635,79.66,79.635,79.635,118000000.0
2009-02-19 09:12:00,79.635,79.655,79.635,79.65,47800000.0
2009-02-19 09:13:00,79.65,79.65,79.61,79.625,107800000.0
2009-02-19 09:14:00,79.62,79.63,79.62,79.625,45800000.0
2009-02-19 09:15:00,79.62,79.62,79.585,79.605,85800000.0
2009-02-19 09:16:00,79.595,79.595,79.56,79.57,169799999.0
2009-02-19 09:17:00,79.57,79.595,79.55,79.555,224599999.0
2009-02-19 09:18:00,79.55,79.555,79.525,79.53,163000000.0
2009-02-19 09:19:00,79.53,79.56,79.53,79.54,104800000.0
2009-02-19 09:20:00,79.545,79.545,79.535,79.54,22000000.0
2009-02-19 09:21:00,79.545,79.545,79.525,79.525,34800000.0
2009-02-19 09:22:00,79.52,79.535,79.5,79.52,147200000.0
2009-02-19 09:23:00,79.52,79.53,79.465,79.47,125600000.0
2009-02-19 09:24:00,79.47,79.49,79.46,79.485,142600000.0
2009-02-19 09:25:00,79.49,79.54,79.49,79.515,142800000.0
2009-02-19 09:26:00,79.515,79.545,79.515,79.545,136400000.0
2009-02-19 09:27:00,79.545,79.545,79.535,79.535,59400000.0
2009-02-19 09:28:00,79.53,79.54,79.525,79.53,64800000.0
2009-02-19 09:29:00,79.535,79.535,79.475,79.475,125800000.0
2009-02-19 09:30:00,79.47,79.47,79.45,79.45,178200000.0
2009-02-19 09:31:00,79.45,79.46,79.415,79.43,207000000.0
2009-02-19 09:32:00,79.435,79.435,79.42,79.42,143600000.0
2009-02-19 09:33:00,79.42,79.455,79.415,79.44,185200000.0
2009-02-19 09:34:00,79.44,79.485,79.44,79.485,98600000.0
2009-02-19 09:35:00,79.49,79.5,79.47,79.485,210000000.0
2009-02-19 09:36:00,79.485,79.495,79.455,79.485,176800000.0
2009-02-19 09:37:00,79.495,79.495,79.46,79.465,186400000.0
2009-02-19 09:38:00,79.465,79.465,79.44,79.445,164200000.0
2009-02-19 09:39:00,79.445,79.485,79.445,79.475,171800000.0
2009-02-19 09:40:00,79.48,79.5,79.465,79.5,219800000.0
2009-02-19 09:41:00,79.505,79.6,79.485,79.535,394200000.0
2009-02-19 09:42:00,79.54,79.545,79.53,79.535,120200000.0
2009-02-19 09:43:00,79.53,79.54,79.52,79.54,44600000.0
2009-02-19 09:44:00,79.535,79.56,79.52,79.525,274000000.0
2009-02-19 09:45:00,79.52,79.545,79.5,79.54,314600000.0
2009-02-19 09:46:00,79.54,79.57,79.52,79.52,241400000.0
2009-02-19 09:47:00,79.525,79.555,79.515,79.55,264200000.0
2009-02-19 09:48:00,79.555,79.56,79.525,79.54,212400000.0
2009-02-19 09:49:00,79.54,79.545,79.51,79.525,327000000.0
2009-02-19 09:50:00,79.525,79.525,79.49,79.5,209000000.0
2009-02-19 09:51:00,79.5,79.525,79.49,79.51,229400000.0
2009-02-19 09:52:00,79.505,79.56,79.505,79.535,190800000.0
2009-02-19 09:53:00,79.535,79.535,79.49,79.51,261800000.0
2009-02-19 09:54:00,79.51,79.51,79.475,79.475,171000000.0
2009-02-19 09:55:00,79.48,79.485,79.47,79.475,123200000.0
2009-02-19 09:56:00,79.475,79.49,79.47,79.475,216200000.0
2009-02-19 09:57:00,79.475,79.52,79.47,79.505,457000000.0
2009-02-19 09:58:00,79.51,79.53,79.5,79.52,216800000.0
2009-02-19 09:59:00,79.52,79.55,79.515,79.545,258600000.0
2009-02-19 10:00:00,79.545,79.55,79.52,79.53,201600000.0
2009-02-19 10:01:00,79.535,79.54,79.485,79.53,318400000.0
2009-02-19 10:02:00,79.53,79.545,79.505,79.51,226399999.0
2009-02-19 10:03:00,79.505,79.505,79.44,79.47,311400000.0
2009-02-19 10:04:00,79.475,79.53,79.47,79.51,293200000.0
2009-02-19 10:05:00,79.515,79.525,79.475,79.485,391400000.0
2009-02-19 10:06:00,79.485,79.53,79.485,79.53,259400000.0
2009-02-19 10:07:00,79.53,79.53,79.49,79.49,205400000.0
2009-02-19 10:08:00,79.485,79.485,79.42,79.425,224800000.0
2009-02-19 10:09:00,79.425,79.455,79.42,79.45,234800000.0
2009-02-19 10:10:00,79.44,79.47,79.435,79.47,205200000.0
2009-02-19 10:11:00,79.47,79.47,79.435,79.45,175800000.0
2009-02-19 10:12:00,79.45,79.52,79.445,79.505,161200000.0
2009-02-19 10:13:00,79.505,79.505,79.455,79.485,140400000.0
2009-02-19 10:14:00,79.485,79.485,79.415,79.415,203600000.0
2009-02-19 10:15:00,79.415,79.425,79.35,79.37,212600000.0
2009-02-19 10:16:00,79.38,79.4,79.335,79.355,303600000.0
2009-02-19 10:17:00,79.355,79.355,79.295,79.295,206000000.0
2009-02-19 10:18:00,79.295,79.295,79.235,79.235,325799999.0
2009-02-19 10:19:00,79.235,79.275,79.22,79.23,309200000.0
2009-02-19 10:20:00,79.23,79.275,79.23,79.25,185800000.0
2009-02-19 10:21:00,79.25,79.305,79.25,79.3,169800000.0
2009-02-19 10:22:00,79.305,79.31,79.245,79.25,201600000.0
2009-02-19 10:23:00,79.25,79.26,79.235,79.25,182600000.0
2009-02-19 10:24:00,79.255,79.305,79.255,79.285,290400000.0
2009-02-19 10:25:00,79.28,79.33,79.28,79.31,211200000.0
2009-02-19 10:26:00,79.31,79.425,79.31,79.42,279400000.0
2009-02-19 10:27:00,79.42,79.46,79.415,79.445,268400000.0
2009-02-19 10:28:00,79.45,79.5,79.43,79.47,228400000.0
2009-02-19 10:29:00,79.47,79.47,79.42,79.435,392000000.0
2009-02-19 10:30:00,79.435,79.455,79.425,79.45,262600000.0
2009-02-19 10:31:00,79.45,79.535,79.44,79.525,256599999.0
2009-02-19 10:32:00,79.53,79.565,79.515,79.535,234200000.0
2009-02-19 10:33:00,79.535,79.59,79.525,79.59,255200000.0
2009-02-19 10:34:00,79.595,79.6,79.535,79.54,277000000.0
2009-02-19 10:35:00,79.555,79.61,79.54,79.565,298600000.0
2009-02-19 10:36:00,79.555,79.57,79.53,79.535,276600000.0
2009-02-19 10:37:00,79.535,79.55,79.525,79.53,240800000.0
2009-02-19 10:38:00,79.54,79.54,79.455,79.465,387200000.0
2009-02-19 10:39:00,79.465,79.51,79.465,79.495,189200000.0
2009-02-19 10:40:00,79.49,79.55,79.49,79.545,312000000.0
2009-02-19 10:41:00,79.55,79.56,79.535,79.545,265000000.0
2009-02-19 10:42:00,79.55,79.55,79.47,79.475,250600000.0
2009-02-19 10:43:00,79.475,79.49,79.455,79.475,254000000.0
2009-02-19 10:44:00,79.47,79.535,79.47,79.51,259000000.0
2009-02-19 10:45:00,79.505,79.565,79.505,79.55,280400000.0
2009-02-19 10:46:00,79.55,79.61,79.545,79.61,200800000.0
2009-02-19 10:47:00,79.61,79.64,79.605,79.62,230400000.0
2009-02-19 10:48:00,79.63,79.635,79.595,79.6,187600000.0
2009-02-19 10:49:00,79.59,79.615,79.57,79.615,296000000.0
2009-02-19 10:50:00,79.61,79.63,79.595,79.63,153600000.0
2009-02-19 10:51:00,79.625,79.64,79.61,79.625,236400000.0
2009-02-19 10:52:00,79.625,79.64,79.615,79.62,211200000.0
2009-02-19 10:53:00,79.62,79.655,79.62,79.645,237800000.0
2009-02-19 10:54:00,79.645,79.675,79.645,79.665,271400000.0
2009-02-19 10:55:00,79.67,79.69,79.63,79.635,250200000.0
2009-02-19 10:56:00,79.64,79.645,79.61,79.61,150000000.0
2009-02-19 10:57:00,79.605,79.63,79.605,79.615,144400000.0
2009-02-19 10:58:00,79.615,79.615,79.585,79.59,217799999.0
2009-02-19 10:59:00,79.59,79.59,79.55,79.58,358600000.0
2009-02-19 11:00:00,79.58,79.62,79.57,79.595,211800000.0
2009-02-19 11:01:00,79.6,79.6,79.57,79.585,188200000.0
2009-02-19 11:02:00,79.585,79.585,79.545,79.55,200200000.0
2009-02-19 11:03:00,79.55,79.625,79.53,79.61,267400000.0
2009-02-19 11:04:00,79.61,79.64,79.595,79.62,263400000.0
2009-02-19 11:05:00,79.625,79.625,79.595,79.61,215200000.0
2009-02-19 11:06:00,79.61,79.625,79.59,79.595,225400000.0
2009-02-19 11:07:00,79.595,79.6,79.565,79.565,279800000.0
2009-02-19 11:08:00,79.575,79.575,79.54,79.56,222800000.0
2009-02-19 11:09:00,79.56,79.63,79.56,79.615,375600000.0
2009-02-19 11:10:00,79.615,79.64,79.6,79.615,218000000.0
2009-02-19 11:11:00,79.61,79.61,79.57,79.58,159800000.0
2009-02-19 11:12:00,79.58,79.58,79.53,79.55,254400000.0
2009-02-19 11:13:00,79.55,79.55,79.52,79.53,212400000.0
2009-02-19 11:14:00,79.53,79.535,79.515,79.53,148200000.0
2009-02-19 11:15:00,79.525,79.555,79.525,79.535,305400000.0
2009-02-19 11:16:00,79.535,79.58,79.535,79.565,216599999.0
2009-02-19 11:17:00,79.56,79.58,79.53,79.54,275400000.0
2009-02-19 11:18:00,79.54,79.59,79.535,79.54,301600000.0
2009-02-19 11:19:00,79.54,79.59,79.54,79.59,160600000.0
2009-02-19 11:20:00,79.585,79.635,79.58,79.62,243600000.0
2009-02-19 11:21:00,79.625,79.665,79.61,79.65,242000000.0
2009-02-19 11:22:00,79.65,79.66,79.635,79.645,260200000.0
2009-02-19 11:23:00,79.635,79.645,79.605,79.605,211000000.0
2009-02-19 11:24:00,79.6,79.6,79.565,79.565,219200000.0
2009-02-19 11:25:00,79.56,79.625,79.555,79.615,260200000.0
2009-02-19 11:26:00,79.61,79.625,79.59,79.6,193600000.0
2009-02-19 11:27:00,79.6,79.615,79.565,79.58,261800000.0
2009-02-19 11:28:00,79.58,79.615,79.575,79.615,364000000.0
2009-02-19 11:29:00,79.615,79.625,79.59,79.615,237000000.0
2009-02-19 11:30:00,79.62,79.66,79.59,79.625,354800000.0
2009-02-19 11:31:00,79.62,79.66,79.615,79.65,345600000.0
2009-02-19 11:32:00,79.64,79.655,79.63,79.64,326400000.0
2009-02-19 11:33:00,79.64,79.64,79.58,79.6,163000000.0
2009-02-19 11:34:00,79.6,79.615,79.57,79.61,211400000.0
2009-02-19 11:35:00,79.61,79.685,79.6,79.665,253400000.0
2009-02-19 11:36:00,79.66,79.66,79.62,79.625,243800000.0
2009-02-19 11:37:00,79.635,79.635,79.57,79.57,173800000.0
2009-02-19 11:38:00,79.57,79.6,79.57,79.58,139600000.0
2009-02-19 11:39:00,79.58,79.59,79.55,79.555,258200000.0
2009-02-19 11:40:00,79.555,79.565,79.51,79.515,314600000.0
2009-02-19 11:41:00,79.52,79.53,79.5,79.52,181200000.0
2009-02-19 11:42:00,79.52,79.535,79.465,79.52,314400000.0
2009-02-19 11:43:00,79.52,79.57,79.49,79.495,270600000.0
2009-02-19 11:44:00,79.495,79.515,79.475,79.485,285800000.0
2009-02-19 11:45:00,79.48,79.5,79.47,79.485,244400000.0
2009-02-19 11:46:00,79.485,79.485,79.42,79.43,240800000.0
2009-02-19 11:47:00,79.42,79.43,79.355,79.43,372600000.0
2009-02-19 11:48:00,79.43,79.44,79.4,79.44,198400000.0
2009-02-19 11:49:00,79.44,79.47,79.42,79.43,141400000.0
2009-02-19 11:50:00,79.43,79.455,79.415,79.43,305000000.0
2009-02-19 11:51:00,79.425,79.43,79.39,79.395,297400000.0
2009-02-19 11:52:00,79.405,79.415,79.39,79.415,146800000.0
2009-02-19 11:53:00,79.41,79.44,79.37,79.39,376400001.0
2009-02-19 11:54:00,79.39,79.41,79.365,79.405,238800000.0
2009-02-19 11:55:00,79.41,79.44,79.4,79.435,181000000.0
2009-02-19 11:56:00,79.43,79.505,79.43,79.495,176400000.0
2009-02-19 11:57:00,79.495,79.505,79.485,79.505,113800000.0
2009-02-19 11:58:00,79.505,79.545,79.49,79.505,183800000.0
2009-02-19 11:59:00,79.51,79.54,79.51,79.51,226600000.0
2009-02-19 12:00:00,79.51,79.525,79.485,79.485,114200000.0
2009-02-19 12:01:00,79.485,79.49,79.465,79.48,226800000.0
2009-02-19 12:02:00,79.485,79.495,79.37,79.37,308800000.0
2009-02-19 12:03:00,79.37,79.38,79.31,79.31,272000000.0
2009-02-19 12:04:00,79.31,79.375,79.305,79.375,330200000.0
2009-02-19 12:05:00,79.375,79.4,79.375,79.39,166200000.0
2009-02-19 12:06:00,79.385,79.415,79.37,79.41,191200000.0
2009-02-19 12:07:00,79.4,79.41,79.39,79.405,130600000.0
2009-02-19 12:08:00,79.4,79.4,79.325,79.33,335800000.0
2009-02-19 12:09:00,79.33,79.37,79.33,79.36,238200000.0
2009-02-19 12:10:00,79.36,79.39,79.36,79.39,202800000.0
2009-02-19 12:11:00,79.38,79.405,79.37,79.385,202000000.0
2009-02-19 12:12:00,79.39,79.41,79.325,79.405,299800000.0
2009-02-19 12:13:00,79.405,79.405,79.38,79.4,207000000.0
2009-02-19 12:14:00,79.4,79.45,79.39,79.415,195600000.0
2009-02-19 12:15:00,79.42,79.45,79.415,79.44,255400000.0
2009-02-19 12:16:00,79.44,79.475,79.43,79.455,231000000.0
2009-02-19 12:17:00,79.455,79.455,79.425,79.435,152200000.0
2009-02-19 12:18:00,79.43,79.445,79.42,79.425,206000000.0
2009-02-19 12:19:00,79.425,79.44,79.41,79.415,155400000.0
2009-02-19 12:20:00,79.415,79.435,79.41,79.435,218400000.0
2009-02-19 12:21:00,79.435,79.44,79.4,79.415,186800000.0
2009-02-19 12:22:00,79.42,79.43,79.41,79.42,212200000.0
2009-02-19 12:23:00,79.42,79.45,79.405,79.44,199400000.0
2009-02-19 12:24:00,79.445,79.465,79.435,79.46,159200000.0
2009-02-19 12:25:00,79.46,79.465,79.445,79.45,135400000.0
2009-02-19 12:26:00,79.45,79.47,79.45,79.47,96200000.0
2009-02-19 12:27:00,79.47,79.48,79.45,79.46,170200000.0
2009-02-19 12:28:00,79.46,79.49,79.455,79.49,184600000.0
2009-02-19 12:29:00,79.49,79.515,79.485,79.505,226000000.0
2009-02-19 12:30:00,79.515,79.515,79.47,79.475,257000000.0
2009-02-19 12:31:00,79.485,79.51,79.475,79.5,192600000.0
2009-02-19 12:32:00,79.505,79.51,79.495,79.5,183600000.0
2009-02-19 12:33:00,79.5,79.525,79.495,79.495,135000000.0
2009-02-19 12:34:00,79.5,79.5,79.46,79.47,297800001.0
2009-02-19 12:35:00,79.47,79.52,79.47,79.515,257800000.0
2009-02-19 12:36:00,79.52,79.535,79.505,79.535,62200000.0
2009-02-19 12:37:00,79.53,79.535,79.525,79.525,46400000.0
2009-02-19 12:38:00,79.515,79.52,79.48,79.51,245400000.0
2009-02-19 12:39:00,79.51,79.53,79.49,79.495,278000000.0
2009-02-19 12:40:00,79.495,79.515,79.495,79.495,291800000.0
2009-02-19 12:41:00,79.495,79.5,79.45,79.455,310200000.0
2009-02-19 12:42:00,79.455,79.46,79.425,79.455,145800000.0
2009-02-19 12:43:00,79.455,79.455,79.42,79.42,210400000.0
2009-02-19 12:44:00,79.42,79.42,79.395,79.41,161200000.0
2009-02-19 12:45:00,79.415,79.42,79.375,79.405,183800000.0
2009-02-19 12:46:00,79.41,79.41,79.39,79.39,103600000.0
2009-02-19 12:47:00,79.385,79.395,79.37,79.395,274200000.0
2009-02-19 12:48:00,79.4,79.435,79.395,79.435,283400000.0
2009-02-19 12:49:00,79.425,79.43,79.405,79.405,252600000.0
2009-02-19 12:50:00,79.41,79.435,79.41,79.43,86800000.0
2009-02-19 12:51:00,79.43,79.445,79.425,79.445,52800000.0
2009-02-19 12:52:00,79.445,79.51,79.44,79.505,174400000.0
2009-02-19 12:53:00,79.505,79.535,79.495,79.515,289800001.0
2009-02-19 12:54:00,79.505,79.515,79.465,79.495,237000000.0
2009-02-19 12:55:00,79.5,79.505,79.48,79.495,169000000.0
2009-02-19 12:56:00,79.49,79.51,79.485,79.505,129000000.0
2009-02-19 12:57:00,79.505,79.53,79.495,79.52,158800000.0
2009-02-19 12:58:00,79.52,79.68,79.51,79.65,482200000.0
2009-02-19 12:59:00,79.645,79.66,79.6,79.6,273800000.0
2009-02-19 13:00:00,79.59,79.615,79.585,79.605,212000000.0
2009-02-19 13:01:00,79.605,79.62,79.58,79.58,328000000.0
2009-02-19 13:02:00,79.575,79.605,79.56,79.59,207600000.0
2009-02-19 13:03:00,79.585,79.585,79.49,79.515,214600000.0
2009-02-19 13:04:00,79.51,79.58,79.5,79.58,290200000.0
2009-02-19 13:05:00,79.58,79.625,79.58,79.625,175000000.0
2009-02-19 13:06:00,79.625,79.675,79.62,79.675,250200000.0
2009-02-19 13:07:00,79.675,79.675,79.61,79.675,376800000.0
2009-02-19 13:08:00,79.675,79.725,79.67,79.72,269000000.0
2009-02-19 13:09:00,79.72,79.72,79.67,79.685,273600000.0
2009-02-19 13:10:00,79.69,79.72,79.685,79.685,356600000.0
2009-02-19 13:11:00,79.685,79.685,79.655,79.665,243200000.0
2009-02-19 13:12:00,79.67,79.685,79.655,79.68,142800000.0
2009-02-19 13:13:00,79.675,79.675,79.6,79.615,275600000.0
2009-02-19 13:14:00,79.62,79.695,79.615,79.67,186600000.0
2009-02-19 13:15:00,79.67,79.7,79.67,79.69,146600000.0
2009-02-19 13:16:00,79.69,79.705,79.67,79.685,213200000.0
2009-02-19 13:17:00,79.685,79.685,79.65,79.65,157000000.0
2009-02-19 13:18:00,79.65,79.665,79.64,79.66,139600000.0
2009-02-19 13:19:00,79.66,79.67,79.615,79.615,200400000.0
2009-02-19 13:20:00,79.62,79.625,79.58,79.59,214400000.0
2009-02-19 13:21:00,79.59,79.6,79.55,79.55,175200000.0
2009-02-19 13:22:00,79.55,79.59,79.545,79.58,238400000.0
2009-02-19 13:23:00,79.585,79.625,79.56,79.575,195000000.0
2009-02-19 13:24:00,79.58,79.58,79.51,79.54,288800000.0
2009-02-19 13:25:00,79.54,79.56,79.54,79.555,152600000.0
2009-02-19 13:26:00,79.555,79.575,79.535,79.535,256600000.0
2009-02-19 13:27:00,79.535,79.55,79.515,79.515,176400000.0
2009-02-19 13:28:00,79.51,79.535,79.51,79.515,103200000.0
2009-02-19 13:29:00,79.515,79.535,79.485,79.535,164400000.0
2009-02-19 13:30:00,79.535,79.54,79.5,79.505,193000000.0
2009-02-19 13:31:00,79.505,79.595,79.505,79.585,178200000.0
2009-02-19 13:32:00,79.58,79.595,79.525,79.525,184800000.0
2009-02-19 13:33:00,79.525,79.555,79.525,79.545,173200000.0
2009-02-19 13:34:00,79.545,79.58,79.54,79.555,162800000.0
2009-02-19 13:35:00,79.545,79.565,79.535,79.545,110200000.0
2009-02-19 13:36:00,79.545,79.55,79.53,79.54,147800000.0
2009-02-19 13:37:00,79.54,79.57,79.535,79.565,260800000.0
2009-02-19 13:38:00,79.57,79.57,79.545,79.555,171000000.0
2009-02-19 13:39:00,79.55,79.575,79.55,79.575,179800000.0
2009-02-19 13:40:00,79.58,79.595,79.56,79.595,156600000.0
2009-02-19 13:41:00,79.595,79.595,79.55,79.56,185400000.0
2009-02-19 13:42:00,79.56,79.57,79.56,79.57,62400000.0
2009-02-19 13:43:00,79.57,79.59,79.57,79.58,144600000.0
2009-02-19 13:44:00,79.58,79.585,79.55,79.575,322600000.0
2009-02-19 13:45:00,79.59,79.61,79.575,79.6,172400000.0
2009-02-19 13:46:00,79.6,79.605,79.59,79.605,219800000.0
2009-02-19 13:47:00,79.61,79.615,79.595,79.595,93200000.0
2009-02-19 13:48:00,79.595,79.595,79.575,79.585,47800000.0
2009-02-19 13:49:00,79.585,79.605,79.57,79.605,263800000.0
2009-02-19 13:50:00,79.605,79.62,79.58,79.6,157000000.0
2009-02-19 13:51:00,79.605,79.615,79.595,79.615,269400000.0
2009-02-19 13:52:00,79.615,79.615,79.585,79.585,173400000.0
2009-02-19 13:53:00,79.585,79.6,79.575,79.58,136600000.0
2009-02-19 13:54:00,79.58,79.59,79.57,79.58,92400000.0
2009-02-19 13:55:00,79.58,79.585,79.57,79.57,44200000.0
2009-02-19 13:56:00,79.565,79.57,79.555,79.555,96400000.0
2009-02-19 13:57:00,79.555,79.555,79.54,79.545,113800000.0
2009-02-19 13:58:00,79.545,79.56,79.535,79.535,87200000.0
2009-02-19 13:59:00,79.54,79.545,79.5,79.51,195200000.0
2009-02-19 14:00:00,79.505,79.52,79.475,79.49,201400000.0
2009-02-19 14:01:00,79.49,79.5,79.49,79.49,95000000.0
2009-02-19 14:02:00,79.495,79.535,79.495,79.535,66800000.0
2009-02-19 14:03:00,79.53,79.535,79.485,79.49,101600000.0
2009-02-19 14:04:00,79.49,79.5,79.475,79.495,135800000.0
2009-02-19 14:05:00,79.505,79.525,79.485,79.525,217800000.0
2009-02-19 14:06:00,79.53,79.545,79.515,79.54,171400000.0
2009-02-19 14:07:00,79.535,79.55,79.51,79.51,142200000.0
2009-02-19 14:08:00,79.51,79.53,79.505,79.53,152600000.0
2009-02-19 14:09:00,79.53,79.555,79.525,79.55,62400000.0
2009-02-19 14:10:00,79.545,79.545,79.495,79.5,206200000.0
2009-02-19 14:11:00,79.5,79.5,79.475,79.49,157600000.0
2009-02-19 14:12:00,79.49,79.495,79.45,79.455,105800000.0
2009-02-19 14:13:00,79.46,79.475,79.42,79.475,150600000.0
2009-02-19 14:14:00,79.47,79.475,79.47,79.47,47400000.0
2009-02-19 14:15:00,79.47,79.48,79.445,79.48,173000000.0
2009-02-19 14:16:00,79.475,79.475,79.425,79.455,108200000.0
2009-02-19 14:17:00,79.455,79.485,79.455,79.47,136400000.0
2009-02-19 14:18:00,79.47,79.49,79.44,79.485,137400000.0
2009-02-19 14:19:00,79.485,79.52,79.475,79.505,273600000.0
2009-02-19 14:20:00,79.505,79.505,79.465,79.475,167200000.0
2009-02-19 14:21:00,79.475,79.5,79.475,79.485,116400000.0
2009-02-19 14:22:00,79.485,79.5,79.475,79.475,75400000.0
2009-02-19 14:23:00,79.475,79.475,79.455,79.475,91600000.0
2009-02-19 14:24:00,79.475,79.52,79.475,79.51,157800000.0
2009-02-19 14:25:00,79.51,79.58,79.51,79.58,141000000.0
2009-02-19 14:26:00,79.575,79.58,79.53,79.55,300400000.0
2009-02-19 14:27:00,79.56,79.595,79.55,79.58,245800000.0
2009-02-19 14:28:00,79.58,79.59,79.55,79.57,181200000.0
2009-02-19 14:29:00,79.575,79.58,79.55,79.575,122200000.0
2009-02-19 14:30:00,79.585,79.595,79.57,79.595,175200000.0
2009-02-19 14:31:00,79.595,79.595,79.565,79.58,289200000.0
2009-02-19 14:32:00,79.58,79.61,79.58,79.61,190800000.0
2009-02-19 14:33:00,79.605,79.605,79.555,79.555,161200000.0
2009-02-19 14:34:00,79.555,79.57,79.555,79.56,139000000.0
2009-02-19 14:35:00,79.555,79.57,79.54,79.555,156200000.0
2009-02-19 14:36:00,79.56,79.625,79.555,79.585,165800000.0
2009-02-19 14:37:00,79.58,79.63,79.575,79.61,153800000.0
2009-02-19 14:38:00,79.61,79.61,79.57,79.58,95800000.0
2009-02-19 14:39:00,79.57,79.605,79.565,79.6,130600000.0
2009-02-19 14:40:00,79.6,79.61,79.59,79.605,182200000.0
2009-02-19 14:41:00,79.6,79.62,79.58,79.605,188400000.0
2009-02-19 14:42:00,79.605,79.645,79.595,79.605,208800000.0
2009-02-19 14:43:00,79.605,79.605,79.585,79.59,89600000.0
2009-02-19 14:44:00,79.59,79.63,79.59,79.63,162200000.0
2009-02-19 14:45:00,79.63,79.63,79.585,79.595,212000000.0
2009-02-19 14:46:00,79.595,79.62,79.585,79.615,217000000.0
2009-02-19 14:47:00,79.61,79.645,79.585,79.63,207000000.0
2009-02-19 14:48:00,79.625,79.635,79.6,79.62,161400000.0
2009-02-19 14:49:00,79.625,79.66,79.6,79.65,285400000.0
2009-02-19 14:50:00,79.65,79.66,79.635,79.64,152400000.0
2009-02-19 14:51:00,79.64,79.645,79.605,79.63,171600000.0
2009-02-19 14:52:00,79.63,79.665,79.63,79.66,113600000.0
2009-02-19 14:53:00,79.66,79.695,79.65,79.69,176600000.0
2009-02-19 14:54:00,79.685,79.69,79.65,79.67,229600000.0
2009-02-19 14:55:00,79.67,79.69,79.67,79.69,210400000.0
2009-02-19 14:56:00,79.685,79.715,79.68,79.7,252000000.0
2009-02-19 14:57:00,79.7,79.705,79.7,79.7,256200000.0
2009-02-19 14:58:00,79.7,79.715,79.695,79.715,168900000.0
2009-02-19 14:59:00,79.71,79.725,79.71,79.715,70200000.0
2009-02-19 15:00:00,79.72,79.77,79.715,79.77,187400000.0
2009-02-19 15:01:00,79.77,79.77,79.735,79.74,129200000.0
2009-02-19 15:02:00,79.74,79.775,79.74,79.775,85400000.0
2009-02-19 15:03:00,79.785,79.79,79.745,79.75,175400000.0
2009-02-19 15:04:00,79.75,79.765,79.71,79.72,209800000.0
2009-02-19 15:05:00,79.715,79.72,79.68,79.695,127200000.0
2009-02-19 15:06:00,79.685,79.705,79.675,79.68,205600000.0
2009-02-19 15:07:00,79.685,79.685,79.645,79.655,106400000.0
2009-02-19 15:08:00,79.655,79.655,79.645,79.655,47200000.0
2009-02-19 15:09:00,79.65,79.68,79.65,79.68,74800000.0
2009-02-19 15:10:00,79.68,79.725,79.68,79.725,132400000.0
2009-02-19 15:11:00,79.73,79.76,79.705,79.735,150000000.0
2009-02-19 15:12:00,79.73,79.74,79.72,79.74,124000000.0
2009-02-19 15:13:00,79.74,79.745,79.7,79.725,180000000.0
2009-02-19 15:14:00,79.725,79.745,79.695,79.71,238000000.0
2009-02-19 15:15:00,79.7,79.78,79.7,79.755,188000000.0
2009-02-19 15:16:00,79.755,79.795,79.745,79.76,158800000.0
2009-02-19 15:17:00,79.755,79.8,79.755,79.785,85200000.0
2009-02-19 15:18:00,79.78,79.795,79.77,79.795,90200000.0
2009-02-19 15:19:00,79.79,79.795,79.77,79.77,62000000.0
2009-02-19 15:20:00,79.78,79.805,79.77,79.79,95000000.0
2009-02-19 15:21:00,79.795,79.795,79.765,79.77,95600000.0
2009-02-19 15:22:00,79.765,79.775,79.755,79.765,97800000.0
2009-02-19 15:23:00,79.765,79.765,79.74,79.745,69000000.0
2009-02-19 15:24:00,79.745,79.775,79.745,79.76,138000000.0
2009-02-19 15:25:00,79.765,79.785,79.745,79.76,136800000.0
2009-02-19 15:26:00,79.76,79.79,79.76,79.765,108400000.0
2009-02-19 15:27:00,79.765,79.775,79.74,79.77,129200000.0
2009-02-19 15:28:00,79.765,79.78,79.75,79.75,64800000.0
2009-02-19 15:29:00,79.745,79.76,79.735,79.75,97800000.0
2009-02-19 15:30:00,79.755,79.8,79.695,79.705,278400000.0
2009-02-19 15:31:00,79.705,79.705,79.665,79.685,218900000.0
2009-02-19 15:32:00,79.68,79.715,79.665,79.715,253000000.0
2009-02-19 15:33:00,79.71,79.76,79.68,79.76,153000000.0
2009-02-19 15:34:00,79.76,79.79,79.75,79.755,205000000.0
2009-02-19 15:35:00,79.745,79.79,79.74,79.79,162000000.0
2009-02-19 15:36:00,79.77,79.81,79.755,79.8,217399999.0
2009-02-19 15:37:00,79.805,79.855,79.8,79.805,164400000.0
2009-02-19 15:38:00,79.805,79.845,79.78,79.845,204800000.0
2009-02-19 15:39:00,79.85,79.87,79.83,79.855,147600000.0
2009-02-19 15:40:00,79.865,79.865,79.825,79.85,83800000.0
2009-02-19 15:41:00,79.845,79.915,79.845,79.915,126000000.0
2009-02-19 15:42:00,79.91,79.92,79.875,79.89,177000000.0
2009-02-19 15:43:00,79.89,79.92,79.89,79.92,87200000.0
2009-02-19 15:44:00,79.915,79.92,79.895,79.91,108600000.0
2009-02-19 15:45:00,79.905,79.97,79.905,79.945,210800000.0
2009-02-19 15:46:00,79.94,80.005,79.935,79.99,283200000.0
2009-02-19 15:47:00,79.995,80.02,79.98,79.98,180400000.0
2009-02-19 15:48:00,79.985,80.01,79.98,79.995,154400000.0
2009-02-19 15:49:00,80.005,80.06,80.005,80.05,161800000.0
2009-02-19 15:50:00,80.045,80.09,80.04,80.09,189600000.0
2009-02-19 15:51:00,80.085,80.225,80.085,80.195,361600000.0
2009-02-19 15:52:00,80.195,80.225,80.165,80.195,243000000.0
2009-02-19 15:53:00,80.195,80.205,80.17,80.175,310400000.0
2009-02-19 15:54:00,80.175,80.225,80.17,80.205,148600000.0
2009-02-19 15:55:00,80.205,80.255,80.175,80.245,287200000.0
2009-02-19 15:56:00,80.245,80.28,80.23,80.255,344100001.0
2009-02-19 15:57:00,80.245,80.26,80.225,80.235,391400000.0
2009-02-19 15:58:00,80.235,80.275,80.23,80.255,143800000.0
2009-02-19 15:59:00,80.255,80.26,80.24,80.25,149400000.0
2009-02-19 16:00:00,80.24,80.255,80.22,80.245,229200000.0
2009-02-19 16:01:00,80.25,80.32,80.24,80.31,220400000.0
2009-02-19 16:02:00,80.315,80.37,80.3,80.365,203600000.0
2009-02-19 16:03:00,80.36,80.435,80.335,80.425,324600000.0
2009-02-19 16:04:00,80.43,80.49,80.42,80.465,246200000.0
2009-02-19 16:05:00,80.46,80.515,80.46,80.48,260000000.0
2009-02-19 16:06:00,80.485,80.49,80.46,80.475,206600000.0
2009-02-19 16:07:00,80.48,80.48,80.405,80.42,149800000.0
2009-02-19 16:08:00,80.415,80.425,80.37,80.375,136800000.0
2009-02-19 16:09:00,80.375,80.395,80.36,80.39,170600000.0
2009-02-19 16:10:00,80.385,80.39,80.38,80.385,98000000.0
2009-02-19 16:11:00,80.375,80.475,80.375,80.465,195600000.0
2009-02-19 16:12:00,80.46,80.53,80.455,80.525,142000000.0
2009-02-19 16:13:00,80.53,80.565,80.525,80.53,178000000.0
2009-02-19 16:14:00,80.53,80.54,80.475,80.51,181400000.0
2009-02-19 16:15:00,80.51,80.51,80.465,80.465,159200000.0
2009-02-19 16:16:00,80.475,80.475,80.415,80.425,113600000.0
2009-02-19 16:17:00,80.425,80.47,80.425,80.47,162200000.0
2009-02-19 16:18:00,80.475,80.475,80.445,80.445,128400000.0
2009-02-19 16:19:00,80.445,80.48,80.44,80.455,181600000.0
2009-02-19 16:20:00,80.45,80.5,80.45,80.49,110200000.0
2009-02-19 16:21:00,80.495,80.505,80.475,80.49,150800000.0
2009-02-19 16:22:00,80.495,80.505,80.445,80.505,178800000.0
2009-02-19 16:23:00,80.51,80.51,80.48,80.505,188200000.0
2009-02-19 16:24:00,80.495,80.51,80.48,80.5,139800000.0
2009-02-19 16:25:00,80.495,80.525,80.49,80.5,152200000.0
2009-02-19 16:26:00,80.5,80.515,80.465,80.48,151800000.0
2009-02-19 16:27:00,80.485,80.51,80.475,80.475,105800000.0
2009-02-19 16:28:00,80.47,80.495,80.44,80.455,194600000.0
2009-02-19 16:29:00,80.455,80.465,80.42,80.435,128200000.0
2009-02-19 16:30:00,80.43,80.5,80.415,80.45,212400000.0
2009-02-19 16:31:00,80.445,80.47,80.43,80.445,206000000.0
2009-02-19 16:32:00,80.445,80.445,80.4,80.44,170400000.0
2009-02-19 16:33:00,80.44,80.475,80.4,80.425,203800000.0
2009-02-19 16:34:00,80.42,80.435,80.375,80.385,221400000.0
2009-02-19 16:35:00,80.38,80.435,80.38,80.42,153500000.0
2009-02-19 16:36:00,80.42,80.425,80.39,80.425,119000000.0
2009-02-19 16:37:00,80.42,80.42,80.35,80.365,125000000.0
2009-02-19 16:38:00,80.375,80.405,80.35,80.35,159800000.0
2009-02-19 16:39:00,80.35,80.365,80.27,80.34,214200000.0
2009-02-19 16:40:00,80.34,80.34,80.255,80.29,260000000.0
2009-02-19 16:41:00,80.285,80.34,80.285,80.315,224600000.0
2009-02-19 16:42:00,80.32,80.36,80.31,80.345,200400000.0
2009-02-19 16:43:00,80.35,80.375,80.33,80.36,152800000.0
2009-02-19 16:44:00,80.36,80.375,80.335,80.355,132000000.0
2009-02-19 16:45:00,80.35,80.39,80.325,80.385,175000000.0
2009-02-19 16:46:00,80.38,80.435,80.37,80.43,180400000.0
2009-02-19 16:47:00,80.43,80.43,80.39,80.4,173200000.0
2009-02-19 16:48:00,80.405,80.415,80.355,80.385,191200000.0
2009-02-19 16:49:00,80.375,80.395,80.325,80.35,227200000.0
2009-02-19 16:50:00,80.345,80.39,80.32,80.335,206000000.0
2009-02-19 16:51:00,80.34,80.4,80.34,80.4,110200000.0
2009-02-19 16:52:00,80.4,80.4,80.36,80.39,183400000.0
2009-02-19 16:53:00,80.385,80.395,80.365,80.395,86600000.0
2009-02-19 16:54:00,80.395,80.45,80.395,80.405,149200000.0
2009-02-19 16:55:00,80.395,80.41,80.38,80.385,202400000.0
2009-02-19 16:56:00,80.39,80.45,80.39,80.425,351400000.0
2009-02-19 16:57:00,80.425,80.425,80.38,80.41,240000001.0
2009-02-19 16:58:00,80.42,80.425,80.385,80.385,121800000.0
2009-02-19 16:59:00,80.38,80.395,80.35,80.385,356600000.0
2009-02-19 17:00:00,80.39,80.405,80.255,80.255,326000000.0
2009-02-19 17:01:00,80.275,80.285,80.175,80.23,268000000.0
2009-02-19 17:02:00,80.22,80.31,80.215,80.3,186200000.0
2009-02-19 17:03:00,80.31,80.33,80.27,80.32,173400000.0
2009-02-19 17:04:00,80.325,80.325,80.295,80.3,167800000.0
2009-02-19 17:05:00,80.3,80.305,80.225,80.255,377400000.0
2009-02-19 17:06:00,80.255,80.255,80.215,80.235,261200000.0
2009-02-19 17:07:00,80.23,80.31,80.23,80.285,145600000.0
2009-02-19 17:08:00,80.285,80.315,80.235,80.255,235800000.0
2009-02-19 17:09:00,80.24,80.26,80.22,80.245,170400000.0
2009-02-19 17:10:00,80.25,80.25,80.2,80.23,160000000.0
2009-02-19 17:11:00,80.225,80.24,80.195,80.22,138000000.0
2009-02-19 17:12:00,80.22,80.275,80.195,80.275,228200000.0
2009-02-19 17:13:00,80.27,80.275,80.25,80.265,214000000.0
2009-02-19 17:14:00,80.27,80.29,80.245,80.255,234200000.0
2009-02-19 17:15:00,80.26,80.275,80.23,80.275,170600000.0
2009-02-19 17:16:00,80.285,80.305,80.25,80.25,225600000.0
2009-02-19 17:17:00,80.25,80.285,80.235,80.235,277700000.0
2009-02-19 17:18:00,80.235,80.235,80.19,80.235,196400000.0
2009-02-19 17:19:00,80.23,80.23,80.185,80.19,126800000.0
2009-02-19 17:20:00,80.19,80.19,80.155,80.16,161600000.0
2009-02-19 17:21:00,80.165,80.24,80.145,80.155,205000000.0
2009-02-19 17:22:00,80.16,80.18,80.15,80.18,163800000.0
2009-02-19 17:23:00,80.17,80.185,80.145,80.18,204800001.0
2009-02-19 17:24:00,80.175,80.175,80.15,80.165,109800000.0
2009-02-19 17:25:00,80.165,80.175,80.12,80.12,134000000.0
2009-02-19 17:26:00,80.12,80.205,80.105,80.195,196800000.0
2009-02-19 17:27:00,80.195,80.215,80.135,80.135,174600000.0
2009-02-19 17:28:00,80.135,80.175,80.11,80.165,208800000.0
2009-02-19 17:29:00,80.165,80.22,80.16,80.21,204600000.0
2009-02-19 17:30:00,80.215,80.215,80.14,80.16,193200000.0
2009-02-19 17:31:00,80.165,80.225,80.15,80.15,248800000.0
2009-02-19 17:32:00,80.145,80.16,80.135,80.15,214400000.0
2009-02-19 17:33:00,80.155,80.18,80.125,80.18,193800000.0
2009-02-19 17:34:00,80.18,80.19,80.135,80.14,168400000.0
2009-02-19 17:35:00,80.14,80.165,80.13,80.16,168200000.0
2009-02-19 17:36:00,80.155,80.155,80.05,80.095,261200000.0
2009-02-19 17:37:00,80.1,80.17,80.085,80.165,223600000.0
2009-02-19 17:38:00,80.165,80.2,80.135,80.2,250400000.0
2009-02-19 17:39:00,80.205,80.235,80.19,80.195,200800000.0
2009-02-19 17:40:00,80.2,80.22,80.165,80.21,124000000.0
2009-02-19 17:41:00,80.215,80.24,80.195,80.205,152800000.0
2009-02-19 17:42:00,80.2,80.235,80.18,80.2,237600000.0
2009-02-19 17:43:00,80.195,80.22,80.19,80.21,143800000.0
2009-02-19 17:44:00,80.215,80.245,80.205,80.215,146400000.0
2009-02-19 17:45:00,80.22,80.235,80.2,80.21,200400000.0
2009-02-19 17:46:00,80.21,80.235,80.155,80.225,227200000.0
2009-02-19 17:47:00,80.23,80.245,80.21,80.21,216000000.0
2009-02-19 17:48:00,80.215,80.255,80.205,80.22,186000000.0
2009-02-19 17:49:00,80.22,80.285,80.22,80.285,164000000.0
2009-02-19 17:50:00,80.285,80.285,80.22,80.25,135800000.0
2009-02-19 17:51:00,80.25,80.325,80.235,80.245,273799999.0
2009-02-19 17:52:00,80.24,80.26,80.22,80.235,210400000.0
2009-02-19 17:53:00,80.235,80.24,80.2,80.235,286600000.0
2009-02-19 17:54:00,80.235,80.255,80.23,80.24,162400000.0
2009-02-19 17:55:00,80.24,80.27,80.235,80.25,124600000.0
2009-02-19 17:56:00,80.25,80.275,80.24,80.25,129000000.0
2009-02-19 17:57:00,80.255,80.27,80.185,80.2,81800000.0
2009-02-19 17:58:00,80.205,80.21,80.095,80.135,166600000.0
2009-02-19 17:59:00,80.125,80.21,80.11,80.195,218400000.0
2009-02-19 18:00:00,80.19,80.215,80.185,80.2,140400000.0
2009-02-19 18:01:00,80.21,80.23,80.165,80.185,160600000.0
2009-02-19 18:02:00,80.195,80.235,80.165,80.235,177600000.0
2009-02-19 18:03:00,80.235,80.24,80.17,80.2,149000000.0
2009-02-19 18:04:00,80.205,80.22,80.195,80.21,98400000.0
2009-02-19 18:05:00,80.205,80.275,80.205,80.255,200200000.0
2009-02-19 18:06:00,80.255,80.265,80.21,80.225,166200000.0
2009-02-19 18:07:00,80.21,80.24,80.2,80.24,103400000.0
2009-02-19 18:08:00,80.235,80.25,80.21,80.24,150000000.0
2009-02-19 18:09:00,80.245,80.25,80.235,80.235,74800000.0
2009-02-19 18:10:00,80.24,80.285,80.24,80.28,236200000.0
2009-02-19 18:11:00,80.275,80.295,80.25,80.25,152800000.0
2009-02-19 18:12:00,80.255,80.35,80.255,80.35,215200000.0
2009-02-19 18:13:00,80.355,80.37,80.3,80.345,168200000.0
2009-02-19 18:14:00,80.345,80.36,80.31,80.32,137800000.0
2009-02-19 18:15:00,80.31,80.33,80.3,80.33,63200000.0
2009-02-19 18:16:00,80.34,80.385,80.335,80.385,164400000.0
2009-02-19 18:17:00,80.385,80.45,80.385,80.445,257000000.0
2009-02-19 18:18:00,80.445,80.495,80.405,80.405,282400000.0
2009-02-19 18:19:00,80.405,80.45,80.405,80.43,158200000.0
2009-02-19 18:20:00,80.425,80.43,80.395,80.405,212000000.0
2009-02-19 18:21:00,80.4,80.41,80.365,80.365,192600000.0
2009-02-19 18:22:00,80.36,80.365,80.295,80.32,223200000.0
2009-02-19 18:23:00,80.32,80.365,80.31,80.33,153000000.0
2009-02-19 18:24:00,80.325,80.34,80.305,80.325,178600000.0
2009-02-19 18:25:00,80.33,80.345,80.32,80.335,103800000.0
2009-02-19 18:26:00,80.335,80.35,80.33,80.335,110600000.0
2009-02-19 18:27:00,80.335,80.335,80.305,80.325,112000000.0
2009-02-19 18:28:00,80.325,80.325,80.325,80.325,24200000.0
2009-02-19 18:29:00,80.325,80.33,80.315,80.315,57200000.0
2009-02-19 18:30:00,80.315,80.33,80.31,80.325,53200000.0
2009-02-19 18:31:00,80.33,80.33,80.31,80.315,106600000.0
2009-02-19 18:32:00,80.32,80.32,80.3,80.305,99000000.0
2009-02-19 18:33:00,80.3,80.3,80.25,80.26,195200000.0
2009-02-19 18:34:00,80.265,80.335,80.265,80.325,249600000.0
2009-02-19 18:35:00,80.32,80.355,80.32,80.345,165600000.0
2009-02-19 18:36:00,80.345,80.37,80.325,80.37,161200000.0
2009-02-19 18:37:00,80.37,80.37,80.315,80.32,135800000.0
2009-02-19 18:38:00,80.32,80.32,80.26,80.26,125400000.0
2009-02-19 18:39:00,80.255,80.27,80.245,80.245,112800000.0
2009-02-19 18:40:00,80.24,80.285,80.24,80.245,146400000.0
2009-02-19 18:41:00,80.245,80.255,80.21,80.21,182400000.0
2009-02-19 18:42:00,80.205,80.21,80.165,80.2,172600000.0
2009-02-19 18:43:00,80.2,80.2,80.14,80.165,227600000.0
2009-02-19 18:44:00,80.165,80.195,80.155,80.18,202200000.0
2009-02-19 18:45:00,80.18,80.205,80.175,80.175,89800000.0
2009-02-19 18:46:00,80.18,80.18,80.115,80.13,203000000.0
2009-02-19 18:47:00,80.135,80.165,80.11,80.145,198200000.0
2009-02-19 18:48:00,80.145,80.15,80.125,80.14,166600000.0
2009-02-19 18:49:00,80.14,80.18,80.13,80.13,219000000.0
2009-02-19 18:50:00,80.13,80.145,80.095,80.115,183000000.0
2009-02-19 18:51:00,80.115,80.125,80.1,80.125,142200000.0
2009-02-19 18:52:00,80.13,80.165,80.125,80.14,87800000.0
2009-02-19 18:53:00,80.145,80.175,80.135,80.145,211800000.0
2009-02-19 18:54:00,80.145,80.16,80.115,80.13,160200000.0
2009-02-19 18:55:00,80.13,80.17,80.13,80.155,97000000.0
2009-02-19 18:56:00,80.155,80.185,80.11,80.11,180000000.0
2009-02-19 18:57:00,80.105,80.135,80.09,80.105,204800000.0
2009-02-19 18:58:00,80.105,80.125,80.095,80.105,117800000.0
2009-02-19 18:59:00,80.115,80.12,80.07,80.12,143200000.0
2009-02-19 19:00:00,80.125,80.13,80.095,80.095,133200000.0
2009-02-19 19:01:00,80.09,80.125,80.08,80.125,181200000.0
2009-02-19 19:02:00,80.12,80.185,80.115,80.175,135000000.0
2009-02-19 19:03:00,80.175,80.175,80.105,80.105,195600000.0
2009-02-19 19:04:00,80.105,80.115,80.09,80.09,146400000.0
2009-02-19 19:05:00,80.09,80.11,80.035,80.09,232800000.0
2009-02-19 19:06:00,80.085,80.13,80.075,80.11,192200000.0
2009-02-19 19:07:00,80.125,80.125,80.105,80.105,164400000.0
2009-02-19 19:08:00,80.105,80.13,80.105,80.115,146200000.0
2009-02-19 19:09:00,80.11,80.165,80.11,80.165,217800000.0
2009-02-19 19:10:00,80.165,80.205,80.165,80.195,119200000.0
2009-02-19 19:11:00,80.19,80.19,80.15,80.15,174200000.0
2009-02-19 19:12:00,80.15,80.16,80.145,80.155,72800000.0
2009-02-19 19:13:00,80.16,80.165,80.15,80.155,39200000.0
2009-02-19 19:14:00,80.155,80.155,80.08,80.08,134100000.0
2009-02-19 19:15:00,80.085,80.195,80.075,80.195,164800000.0
2009-02-19 19:16:00,80.195,80.205,80.145,80.17,201600000.0
2009-02-19 19:17:00,80.17,80.185,80.17,80.185,61000000.0
2009-02-19 19:18:00,80.19,80.215,80.175,80.195,143600000.0
2009-02-19 19:19:00,80.2,80.285,80.2,80.28,219700000.0
2009-02-19 19:20:00,80.28,80.3,80.25,80.28,152000000.0
2009-02-19 19:21:00,80.28,80.29,80.255,80.265,223800000.0
2009-02-19 19:22:00,80.265,80.29,80.265,80.285,211800000.0
2009-02-19 19:23:00,80.285,80.3,80.255,80.295,326400000.0
2009-02-19 19:24:00,80.295,80.315,80.29,80.3,368400000.0
2009-02-19 19:25:00,80.3,80.32,80.285,80.295,114800000.0
2009-02-19 19:26:00,80.295,80.31,80.285,80.295,77600000.0
2009-02-19 19:27:00,80.295,80.3,80.255,80.255,150000000.0
2009-02-19 19:28:00,80.255,80.31,80.255,80.305,179200000.0
2009-02-19 19:29:00,80.305,80.305,80.285,80.285,215400000.0
2009-02-19 19:30:00,80.28,80.305,80.27,80.295,134800000.0
2009-02-19 19:31:00,80.295,80.31,80.255,80.265,230200000.0
2009-02-19 19:32:00,80.28,80.295,80.26,80.29,148800000.0
2009-02-19 19:33:00,80.29,80.29,80.235,80.26,189400000.0
2009-02-19 19:34:00,80.255,80.305,80.245,80.305,175400000.0
2009-02-19 19:35:00,80.31,80.33,80.275,80.28,259000000.0
2009-02-19 19:36:00,80.28,80.29,80.27,80.285,90600000.0
2009-02-19 19:37:00,80.3,80.335,80.29,80.335,199000000.0
2009-02-19 19:38:00,80.335,80.355,80.33,80.345,113400000.0
2009-02-19 19:39:00,80.345,80.35,80.335,80.345,70800000.0
2009-02-19 19:40:00,80.34,80.35,80.33,80.34,85000000.0
2009-02-19 19:41:00,80.34,80.35,80.34,80.34,59800000.0
2009-02-19 19:42:00,80.34,80.355,80.335,80.34,116800000.0
2009-02-19 19:43:00,80.34,80.34,80.325,80.325,47200000.0
2009-02-19 19:44:00,80.325,80.335,80.32,80.32,48200000.0
2009-02-19 19:45:00,80.32,80.33,80.32,80.33,46000000.0
2009-02-19 19:46:00,80.325,80.325,80.28,80.285,78400000.0
2009-02-19 19:47:00,80.28,80.29,80.27,80.27,21800000.0
2009-02-19 19:48:00,80.27,80.27,80.245,80.25,100000000.0
2009-02-19 19:49:00,80.255,80.29,80.245,80.29,49600000.0
2009-02-19 19:50:00,80.295,80.305,80.29,80.295,167800000.0
2009-02-19 19:51:00,80.295,80.295,80.28,80.285,162000000.0
2009-02-19 19:52:00,80.285,80.32,80.285,80.305,226200000.0
2009-02-19 19:53:00,80.31,80.315,80.255,80.315,173600000.0
2009-02-19 19:54:00,80.31,80.345,80.305,80.32,193600000.0
2009-02-19 19:55:00,80.32,80.335,80.305,80.305,83800000.0
2009-02-19 19:56:00,80.31,80.34,80.28,80.28,214200000.0
2009-02-19 19:57:00,80.285,80.31,80.28,80.305,74800000.0
2009-02-19 19:58:00,80.305,80.305,80.27,80.27,147000000.0
2009-02-19 19:59:00,80.26,80.265,80.235,80.235,97200000.0
2009-02-19 20:00:00,80.24,80.265,80.24,80.255,133800000.0
2009-02-19 20:01:00,80.26,80.26,80.22,80.22,32200000.0
2009-02-19 20:02:00,80.215,80.235,80.2,80.225,79400000.0
2009-02-19 20:03:00,80.225,80.265,80.225,80.265,85600000.0
2009-02-19 20:04:00,80.265,80.275,80.255,80.27,138800000.0
2009-02-19 20:05:00,80.265,80.285,80.255,80.28,187400000.0
2009-02-19 20:06:00,80.29,80.305,80.28,80.305,87800000.0
2009-02-19 20:07:00,80.3,80.36,80.29,80.36,173400000.0
2009-02-19 20:08:00,80.36,80.37,80.335,80.37,154400000.0
2009-02-19 20:09:00,80.375,80.4,80.365,80.395,104000000.0
2009-02-19 20:10:00,80.39,80.41,80.385,80.395,61800000.0
2009-02-19 20:11:00,80.39,80.39,80.345,80.36,47200000.0
2009-02-19 20:12:00,80.36,80.37,80.335,80.335,104000000.0
2009-02-19 20:13:00,80.335,80.365,80.335,80.355,77400000.0
2009-02-19 20:14:00,80.355,80.36,80.345,80.355,33000000.0
2009-02-19 20:15:00,80.355,80.38,80.355,80.38,59400000.0
2009-02-19 20:16:00,80.375,80.395,80.375,80.39,83000000.0
2009-02-19 20:17:00,80.395,80.415,80.38,80.415,87200000.0
2009-02-19 20:18:00,80.415,80.415,80.39,80.41,104200000.0
2009-02-19 20:19:00,80.41,80.41,80.385,80.395,100800000.0
2009-02-19 20:20:00,80.395,80.395,80.365,80.38,104800000.0
2009-02-19 20:21:00,80.38,80.38,80.37,80.37,70400000.0
2009-02-19 20:22:00,80.375,80.375,80.37,80.375,13200000.0
2009-02-19 20:23:00,80.375,80.38,80.34,80.355,69200000.0
2009-02-19 20:24:00,80.355,80.385,80.355,80.385,102800000.0
2009-02-19 20:25:00,80.385,80.435,80.385,80.43,140400000.0
2009-02-19 20:26:00,80.43,80.43,80.43,80.43,2200000.0
2009-02-19 20:27:00,80.435,80.445,80.425,80.43,53400000.0
2009-02-19 20:28:00,80.435,80.44,80.43,80.43,45200000.0
2009-02-19 20:29:00,80.43,80.44,80.405,80.41,103200000.0
2009-02-19 20:30:00,80.415,80.43,80.405,80.415,160200000.0
2009-02-19 20:31:00,80.415,80.42,80.37,80.385,121400000.0
2009-02-19 20:32:00,80.385,80.405,80.38,80.39,113600000.0
2009-02-19 20:33:00,80.39,80.395,80.38,80.39,93600000.0
2009-02-19 20:34:00,80.39,80.395,80.375,80.375,69600000.0
2009-02-19 20:35:00,80.38,80.385,80.375,80.375,99600000.0
2009-02-19 20:36:00,80.37,80.375,80.35,80.365,161200000.0
2009-02-19 20:37:00,80.365,80.39,80.36,80.385,72400000.0
2009-02-19 20:38:00,80.385,80.415,80.385,80.405,97000000.0
2009-02-19 20:39:00,80.405,80.43,80.405,80.42,84800000.0
2009-02-19 20:40:00,80.42,80.42,80.4,80.41,201000000.0
2009-02-19 20:41:00,80.41,80.41,80.39,80.4,215000000.0
2009-02-19 20:42:00,80.405,80.41,80.36,80.365,187600000.0
2009-02-19 20:43:00,80.36,80.395,80.355,80.37,183600000.0
2009-02-19 20:44:00,80.365,80.37,80.35,80.36,211000000.0
2009-02-19 20:45:00,80.36,80.4,80.36,80.395,159200000.0
2009-02-19 20:46:00,80.395,80.395,80.33,80.33,223400000.0
2009-02-19 20:47:00,80.34,80.34,80.295,80.31,126400000.0
2009-02-19 20:48:00,80.31,80.31,80.285,80.285,131400000.0
2009-02-19 20:49:00,80.285,80.31,80.28,80.295,156400000.0
2009-02-19 20:50:00,80.295,80.3,80.285,80.3,163600000.0
2009-02-19 20:51:00,80.305,80.32,80.27,80.275,89200000.0
2009-02-19 20:52:00,80.285,80.29,80.275,80.28,74200000.0
2009-02-19 20:53:00,80.28,80.305,80.28,80.28,48400000.0
2009-02-19 20:54:00,80.28,80.29,80.21,80.21,136000000.0
2009-02-19 20:55:00,80.21,80.225,80.21,80.225,35200000.0
2009-02-19 20:56:00,80.22,80.22,80.175,80.18,63400000.0
2009-02-19 20:57:00,80.18,80.21,80.17,80.195,98200000.0
2009-02-19 20:58:00,80.2,80.2,80.175,80.185,64200000.0
2009-02-19 20:59:00,80.18,80.195,80.175,80.19,84400000.0
2009-02-19 21:00:00,80.195,80.255,80.195,80.255,132200000.0
2009-02-19 21:01:00,80.26,80.265,80.255,80.26,60200000.0
2009-02-19 21:02:00,80.265,80.3,80.26,80.275,98600000.0
2009-02-19 21:03:00,80.275,80.3,80.26,80.26,181200000.0
2009-02-19 21:04:00,80.26,80.31,80.26,80.28,140200000.0
2009-02-19 21:05:00,80.28,80.3,80.27,80.3,83000000.0
2009-02-19 21:06:00,80.295,80.335,80.285,80.33,172400000.0
2009-02-19 21:07:00,80.33,80.37,80.33,80.365,77800000.0
2009-02-19 21:08:00,80.365,80.365,80.345,80.35,81600000.0
2009-02-19 21:09:00,80.35,80.35,80.325,80.325,43200000.0
2009-02-19 21:10:00,80.325,80.385,80.325,80.35,202600000.0
2009-02-19 21:11:00,80.35,80.375,80.34,80.375,231800000.0
2009-02-19 21:12:00,80.38,80.38,80.36,80.36,87800000.0
2009-02-19 21:13:00,80.36,80.36,80.35,80.355,56400000.0
2009-02-19 21:14:00,80.355,80.355,80.34,80.345,63600000.0
2009-02-19 21:15:00,80.34,80.365,80.335,80.365,64400000.0
2009-02-19 21:16:00,80.365,80.375,80.35,80.37,146800000.0
2009-02-19 21:17:00,80.375,80.38,80.335,80.335,195800000.0
2009-02-19 21:18:00,80.335,80.39,80.335,80.37,141400000.0
2009-02-19 21:19:00,80.37,80.38,80.37,80.37,142200000.0
2009-02-19 21:20:00,80.375,80.39,80.37,80.39,168600000.0
2009-02-19 21:21:00,80.39,80.405,80.38,80.39,137600000.0
2009-02-19 21:22:00,80.385,80.39,80.38,80.38,157400000.0
2009-02-19 21:23:00,80.38,80.385,80.35,80.365,169600000.0
2009-02-19 21:24:00,80.365,80.375,80.365,80.365,81600000.0
2009-02-19 21:25:00,80.365,80.4,80.365,80.4,142800000.0
2009-02-19 21:26:00,80.4,80.45,80.395,80.435,271600000.0
2009-02-19 21:27:00,80.435,80.455,80.435,80.445,191400000.0
2009-02-19 21:28:00,80.44,80.465,80.385,80.42,268400000.0
2009-02-19 21:29:00,80.42,80.435,80.4,80.425,239000000.0
2009-02-19 21:30:00,80.425,80.425,80.37,80.385,207400000.0
2009-02-19 21:31:00,80.385,80.405,80.385,80.39,165200000.0
2009-02-19 21:32:00,80.39,80.41,80.385,80.41,175600000.0
2009-02-19 21:33:00,80.405,80.42,80.4,80.42,300400000.0
2009-02-19 21:34:00,80.42,80.44,80.42,80.44,264000000.0
2009-02-19 21:35:00,80.435,80.44,80.425,80.43,160000000.0
2009-02-19 21:36:00,80.435,80.46,80.435,80.435,164200000.0
2009-02-19 21:37:00,80.435,80.45,80.43,80.45,245600000.0
2009-02-19 21:38:00,80.45,80.465,80.44,80.46,212400000.0
2009-02-19 21:39:00,80.46,80.485,80.46,80.485,26200000.0
2009-02-19 21:40:00,80.475,80.485,80.435,80.435,190000000.0
2009-02-19 21:41:00,80.44,80.475,80.43,80.445,193800000.0
2009-02-19 21:42:00,80.46,80.47,80.445,80.45,168200000.0
2009-02-19 21:43:00,80.445,80.445,80.42,80.435,126400000.0
2009-02-19 21:44:00,80.43,80.43,80.415,80.425,93400000.0
2009-02-19 21:45:00,80.43,80.465,80.425,80.445,112800000.0
2009-02-19 21:46:00,80.44,80.46,80.44,80.46,79600000.0
2009-02-19 21:47:00,80.45,80.47,80.445,80.45,130400000.0
2009-02-19 21:48:00,80.46,80.49,80.45,80.465,97400000.0
2009-02-19 21:49:00,80.465,80.47,80.4,80.415,108400000.0
2009-02-19 21:50:00,80.42,80.445,80.38,80.395,208200000.0
2009-02-19 21:51:00,80.41,80.43,80.365,80.38,224200000.0
2009-02-19 21:52:00,80.38,80.405,80.365,80.405,111600000.0
2009-02-19 21:53:00,80.41,80.425,80.4,80.425,87800000.0
2009-02-19 21:54:00,80.425,80.43,80.42,80.43,48200000.0
2009-02-19 21:55:00,80.425,80.45,80.405,80.445,286600000.0
2009-02-19 21:56:00,80.445,80.475,80.445,80.465,108200000.0
2009-02-19 21:57:00,80.47,80.47,80.415,80.415,141800000.0
2009-02-19 21:58:00,80.415,80.445,80.405,80.445,101400000.0
2009-02-19 21:59:00,80.455,80.455,80.445,80.45,17600000.0
2009-02-19 22:00:00,80.445,80.455,80.43,80.455,69800000.0
2009-02-19 22:01:00,80.45,80.465,80.445,80.465,62400000.0
2009-02-19 22:02:00,80.46,80.49,80.46,80.48,112800000.0
2009-02-19 22:03:00,80.49,80.49,80.45,80.45,71600000.0
2009-02-19 22:04:00,80.45,80.45,80.435,80.445,47200000.0
2009-02-19 22:05:00,80.44,80.455,80.425,80.425,169800000.0
2009-02-19 22:06:00,80.425,80.44,80.39,80.395,166600000.0
2009-02-19 22:07:00,80.41,80.415,80.405,80.415,34400000.0
2009-02-19 22:08:00,80.435,80.435,80.415,80.425,101400000.0
2009-02-19 22:09:00,80.42,80.45,80.4,80.41,148000000.0
2009-02-19 22:10:00,80.41,80.41,80.4,80.405,54400000.0
2009-02-19 22:11:00,80.405,80.405,80.375,80.38,86200000.0
2009-02-19 22:12:00,80.38,80.39,80.355,80.355,210200000.0
2009-02-19 22:13:00,80.35,80.385,80.35,80.385,144600000.0
2009-02-19 22:14:00,80.385,80.385,80.375,80.385,83000000.0
2009-02-19 22:15:00,80.38,80.38,80.355,80.355,102000000.0
2009-02-19 22:16:00,80.365,80.365,80.32,80.325,153200000.0
2009-02-19 22:17:00,80.325,80.325,80.29,80.315,172400000.0
2009-02-19 22:18:00,80.315,80.32,80.28,80.305,250400000.0
2009-02-19 22:19:00,80.325,80.34,80.31,80.32,157800000.0
2009-02-19 22:20:00,80.32,80.33,80.29,80.33,153600000.0
2009-02-19 22:21:00,80.33,80.38,80.29,80.355,208400000.0
2009-02-19 22:22:00,80.365,80.385,80.355,80.37,194400000.0
2009-02-19 22:23:00,80.37,80.385,80.37,80.38,185600000.0
2009-02-19 22:24:00,80.38,80.415,80.375,80.39,121800000.0
2009-02-19 22:25:00,80.39,80.41,80.385,80.41,94200000.0
2009-02-19 22:26:00,80.41,80.435,80.41,80.425,162800000.0
2009-02-19 22:27:00,80.415,80.455,80.41,80.44,129600000.0
2009-02-19 22:28:00,80.44,80.44,80.425,80.435,79000000.0
2009-02-19 22:29:00,80.43,80.44,80.42,80.42,63200000.0
2009-02-19 22:30:00,80.425,80.435,80.39,80.39,146200000.0
2009-02-19 22:31:00,80.39,80.405,80.39,80.39,120200000.0
2009-02-19 22:32:00,80.39,80.4,80.375,80.385,156200000.0
2009-02-19 22:33:00,80.385,80.385,80.35,80.38,175800000.0
2009-02-19 22:34:00,80.38,80.39,80.38,80.385,113200000.0
2009-02-19 22:35:00,80.38,80.385,80.275,80.355,323400000.0
2009-02-19 22:36:00,80.36,80.38,80.345,80.345,216600000.0
2009-02-19 22:37:00,80.35,80.38,80.345,80.375,252800000.0
2009-02-19 22:38:00,80.375,80.375,80.315,80.33,195800000.0
2009-02-19 22:39:00,80.335,80.355,80.315,80.325,200800000.0
2009-02-19 22:40:00,80.325,80.355,80.3,80.3,125200000.0
2009-02-19 22:41:00,80.3,80.37,80.295,80.37,158400000.0
2009-02-19 22:42:00,80.365,80.37,80.33,80.365,254000000.0
2009-02-19 22:43:00,80.36,80.365,80.33,80.345,176400000.0
2009-02-19 22:44:00,80.34,80.37,80.34,80.365,179400000.0
2009-02-19 22:45:00,80.38,80.405,80.375,80.4,158000000.0
2009-02-19 22:46:00,80.39,80.42,80.375,80.385,152000000.0
2009-02-19 22:47:00,80.38,80.39,80.38,80.385,67400000.0
2009-02-19 22:48:00,80.38,80.395,80.38,80.39,175400000.0
2009-02-19 22:49:00,80.39,80.405,80.38,80.385,233000000.0
2009-02-19 22:50:00,80.375,80.395,80.36,80.385,152800000.0
2009-02-19 22:51:00,80.38,80.385,80.36,80.365,79600000.0
2009-02-19 22:52:00,80.355,80.37,80.345,80.365,112600000.0
2009-02-19 22:53:00,80.365,80.365,80.315,80.325,120600000.0
2009-02-19 22:54:00,80.33,80.33,80.3,80.305,99400000.0
2009-02-19 22:55:00,80.305,80.325,80.305,80.31,79800000.0
2009-02-19 22:56:00,80.31,80.315,80.26,80.28,148000000.0
2009-02-19 22:57:00,80.28,80.295,80.245,80.25,163400000.0
2009-02-19 22:58:00,80.245,80.255,80.22,80.225,110200000.0
2009-02-19 22:59:00,80.22,80.245,80.215,80.245,188000000.0
2009-02-19 23:00:00,80.24,80.25,80.22,80.245,119600000.0
2009-02-19 23:01:00,80.245,80.245,80.23,80.235,54000000.0
2009-02-19 23:02:00,80.24,80.265,80.22,80.265,66000000.0
2009-02-19 23:03:00,80.27,80.28,80.255,80.255,112400000.0
2009-02-19 23:04:00,80.255,80.26,80.25,80.255,34000000.0
2009-02-19 23:05:00,80.26,80.265,80.235,80.235,145200000.0
2009-02-19 23:06:00,80.235,80.26,80.225,80.235,83200000.0
2009-02-19 23:07:00,80.23,80.255,80.225,80.245,98800000.0
2009-02-19 23:08:00,80.245,80.245,80.23,80.235,125000000.0
2009-02-19 23:09:00,80.235,80.235,80.22,80.235,51800000.0
2009-02-19 23:10:00,80.235,80.235,80.215,80.225,115600000.0
2009-02-19 23:11:00,80.23,80.235,80.2,80.205,30800000.0
2009-02-19 23:12:00,80.205,80.205,80.19,80.2,59600000.0
2009-02-19 23:13:00,80.2,80.23,80.2,80.23,114400000.0
2009-02-19 23:14:00,80.23,80.235,80.205,80.22,151400000.0
2009-02-19 23:15:00,80.22,80.265,80.22,80.26,174600000.0
2009-02-19 23:16:00,80.26,80.275,80.245,80.275,107600000.0
2009-02-19 23:17:00,80.275,80.28,80.275,80.28,43200000.0
2009-02-19 23:18:00,80.275,80.275,80.26,80.26,37400000.0
2009-02-19 23:19:00,80.275,80.275,80.26,80.265,80000000.0
2009-02-19 23:20:00,80.27,80.275,80.26,80.26,59400000.0
2009-02-19 23:21:00,80.26,80.265,80.255,80.26,46400000.0
2009-02-19 23:22:00,80.26,80.265,80.25,80.255,86000000.0
2009-02-19 23:23:00,80.26,80.26,80.25,80.255,113400000.0
2009-02-19 23:24:00,80.255,80.255,80.245,80.25,97600000.0
2009-02-19 23:25:00,80.245,80.25,80.235,80.235,59400000.0
2009-02-19 23:26:00,80.24,80.26,80.24,80.25,52800000.0
2009-02-19 23:27:00,80.25,80.26,80.245,80.26,110200000.0
2009-02-19 23:28:00,80.26,80.27,80.255,80.265,87000000.0
2009-02-19 23:29:00,80.265,80.29,80.265,80.275,57200000.0
2009-02-19 23:30:00,80.28,80.285,80.27,80.27,62200000.0
2009-02-19 23:31:00,80.27,80.27,80.26,80.265,33800000.0
2009-02-19 23:32:00,80.265,80.265,80.255,80.265,31200000.0
2009-02-19 23:33:00,80.265,80.275,80.26,80.27,67000000.0
2009-02-19 23:34:00,80.28,80.295,80.28,80.295,118000000.0
2009-02-19 23:35:00,80.295,80.295,80.29,80.295,39400000.0
2009-02-19 23:36:00,80.295,80.3,80.275,80.285,61400000.0
2009-02-19 23:37:00,80.29,80.31,80.28,80.29,147600000.0
2009-02-19 23:38:00,80.29,80.295,80.285,80.295,55800000.0
2009-02-19 23:39:00,80.295,80.3,80.275,80.275,117600000.0
2009-02-19 23:40:00,80.275,80.295,80.27,80.295,95800000.0
2009-02-19 23:41:00,80.295,80.295,80.29,80.295,35200000.0
2009-02-19 23:42:00,80.29,80.295,80.29,80.29,8800000.0
2009-02-19 23:43:00,80.29,80.29,80.29,80.29,4400000.0
2009-02-19 23:44:00,80.285,80.285,80.275,80.275,24000000.0
2009-02-19 23:45:00,80.275,80.275,80.245,80.25,68200000.0
2009-02-19 23:46:00,80.245,80.245,80.23,80.23,34800000.0
2009-02-19 23:47:00,80.23,80.245,80.23,80.235,93000000.0
2009-02-19 23:48:00,80.235,80.255,80.23,80.255,86600000.0
2009-02-19 23:49:00,80.26,80.26,80.245,80.245,13400000.0
2009-02-19 23:50:00,80.24,80.26,80.23,80.26,101600000.0
2009-02-19 23:51:00,80.26,80.265,80.25,80.255,61000000.0
2009-02-19 23:52:00,80.26,80.265,80.245,80.245,53400000.0
2009-02-19 23:53:00,80.25,80.255,80.235,80.255,66200000.0
2009-02-19 23:54:00,80.255,80.27,80.24,80.265,153200000.0
2009-02-19 23:55:00,80.265,80.285,80.23,80.24,207000000.0
2009-02-19 23:56:00,80.235,80.24,80.23,80.23,107400000.0
2009-02-19 23:57:00,80.24,80.24,80.23,80.23,43200000.0
2009-02-19 23:58:00,80.23,80.245,80.23,80.245,87600000.0
2009-02-19 23:59:00,80.245,80.255,80.235,80.24,42600000.0
2009-02-20 00:00:00,80.24,80.25,80.23,80.23,20400000.0
2009-02-20 00:01:00,80.225,80.235,80.225,80.225,8400000.0
2009-02-20 00:02:00,80.225,80.225,80.225,80.225,3600000.0
2009-02-20 00:03:00,80.23,80.245,80.23,80.24,6000000.0
2009-02-20 00:04:00,80.235,80.235,80.21,80.22,22800000.0
2009-02-20 00:05:00,80.225,80.24,80.205,80.215,26800000.0
2009-02-20 00:06:00,80.215,80.245,80.205,80.24,17200000.0
2009-02-20 00:07:00,80.24,80.26,80.215,80.26,38400000.0
2009-02-20 00:08:00,80.26,80.275,80.26,80.26,11000000.0
2009-02-20 00:09:00,80.275,80.29,80.265,80.29,27800000.0
2009-02-20 00:10:00,80.275,80.295,80.265,80.285,60400000.0
2009-02-20 00:11:00,80.29,80.29,80.28,80.285,32200000.0
2009-02-20 00:12:00,80.28,80.29,80.28,80.28,65400000.0
2009-02-20 00:13:00,80.28,80.285,80.26,80.28,38200000.0
2009-02-20 00:14:00,80.285,80.29,80.285,80.29,10200000.0
2009-02-20 00:15:00,80.29,80.29,80.285,80.285,13200000.0
2009-02-20 00:16:00,80.285,80.29,80.245,80.27,65600000.0
2009-02-20 00:17:00,80.27,80.27,80.255,80.265,26600000.0
2009-02-20 00:18:00,80.27,80.27,80.245,80.265,22400000.0
2009-02-20 00:19:00,80.245,80.26,80.24,80.24,26800000.0
2009-02-20 00:20:00,80.24,80.26,80.24,80.255,45800000.0
2009-02-20 00:21:00,80.255,80.255,80.225,80.23,63000000.0
2009-02-20 00:22:00,80.225,80.24,80.225,80.24,21400000.0
2009-02-20 00:23:00,80.24,80.245,80.24,80.24,19000000.0
2009-02-20 00:24:00,80.245,80.245,80.245,80.245,6600000.0
2009-02-20 00:25:00,80.24,80.245,80.24,80.24,25400000.0
2009-02-20 00:26:00,80.24,80.24,80.24,80.24,11200000.0
2009-02-20 00:27:00,80.245,80.245,80.245,80.245,13200000.0
2009-02-20 00:28:00,80.25,80.25,80.24,80.24,14200000.0
2009-02-20 00:29:00,80.24,80.24,80.24,80.24,1600000.0
2009-02-20 00:30:00,80.24,80.24,80.24,80.24,6400000.0
2009-02-20 00:31:00,80.24,80.24,80.24,80.24,3200000.0
2009-02-20 00:32:00,80.24,80.24,80.23,80.24,50400000.0
2009-02-20 00:33:00,80.24,80.24,80.24,80.24,19200000.0
2009-02-20 00:34:00,80.24,80.25,80.24,80.25,36800000.0
2009-02-20 00:35:00,80.24,80.24,80.24,80.24,6400000.0
2009-02-20 00:36:00,80.24,80.24,80.24,80.24,1600000.0
2009-02-20 00:37:00,80.24,80.24,80.24,80.24,19200000.0
2009-02-20 00:38:00,80.225,80.225,80.2,80.2,42400000.0
2009-02-20 00:39:00,80.205,80.225,80.205,80.215,33400000.0
2009-02-20 00:40:00,80.215,80.215,80.21,80.21,6400000.0
2009-02-20 00:41:00,80.21,80.21,80.21,80.21,3200000.0
2009-02-20 00:42:00,80.205,80.21,80.185,80.19,109800000.0
2009-02-20 00:43:00,80.195,80.21,80.19,80.205,33000000.0
2009-02-20 00:44:00,80.2,80.215,80.2,80.21,16800000.0
2009-02-20 00:45:00,80.178,80.183,80.128,80.167,321200000.0
2009-02-20 00:46:00,80.167,80.176,80.142,80.142,365200000.0
2009-02-20 00:47:00,80.165,80.21,80.165,80.21,19800000.0
2009-02-20 00:48:00,80.21,80.215,80.21,80.21,51800000.0
2009-02-20 00:49:00,80.21,80.245,80.21,80.24,129000000.0
2009-02-20 00:50:00,80.24,80.25,80.22,80.245,196800000.0
2009-02-20 00:51:00,80.245,80.255,80.235,80.24,71400000.0
2009-02-20 00:52:00,80.235,80.24,80.225,80.235,49800000.0
2009-02-20 00:53:00,80.235,80.24,80.225,80.23,75800000.0
2009-02-20 00:54:00,80.23,80.23,80.215,80.215,89800000.0
2009-02-20 00:55:00,80.22,80.23,80.21,80.21,187600000.0
2009-02-20 00:56:00,80.215,80.22,80.21,80.215,58000000.0
2009-02-20 00:57:00,80.21,80.225,80.21,80.215,146000000.0
2009-02-20 00:58:00,80.215,80.22,80.215,80.215,23000000.0
2009-02-20 00:59:00,80.186,80.197,80.163,80.19,419799999.0
2009-02-20 01:00:00,80.21,80.22,80.21,80.21,92800000.0
2009-02-20 01:01:00,80.21,80.215,80.175,80.175,107200000.0
2009-02-20 01:02:00,80.175,80.19,80.17,80.19,59400000.0
2009-02-20 01:03:00,80.185,80.195,80.18,80.19,52000000.0
2009-02-20 01:04:00,80.19,80.195,80.17,80.19,99400000.0
2009-02-20 01:05:00,80.19,80.21,80.19,80.19,78800000.0
2009-02-20 01:06:00,80.19,80.195,80.19,80.195,16600000.0
2009-02-20 01:07:00,80.195,80.22,80.185,80.215,83200000.0
2009-02-20 01:08:00,80.215,80.22,80.205,80.205,59800000.0
2009-02-20 01:09:00,80.205,80.22,80.205,80.22,83800000.0
2009-02-20 01:10:00,80.22,80.225,80.21,80.22,39400000.0
2009-02-20 01:11:00,80.225,80.225,80.22,80.225,6000000.0
2009-02-20 01:12:00,80.225,80.235,80.225,80.23,18000000.0
2009-02-20 01:13:00,80.235,80.255,80.235,80.255,16800000.0
2009-02-20 01:14:00,80.25,80.25,80.235,80.245,29800000.0
2009-02-20 01:15:00,80.25,80.25,80.23,80.24,29600000.0
2009-02-20 01:16:00,80.23,80.24,80.21,80.215,56400000.0
2009-02-20 01:17:00,80.22,80.23,80.2,80.23,89800000.0
2009-02-20 01:18:00,80.23,80.23,80.21,80.215,76400000.0
2009-02-20 01:19:00,80.215,80.225,80.205,80.22,84800000.0
2009-02-20 01:20:00,80.22,80.23,80.205,80.22,135200000.0
2009-02-20 01:21:00,80.225,80.235,80.22,80.22,33000000.0
2009-02-20 01:22:00,80.22,80.22,80.22,80.22,6600000.0
2009-02-20 01:23:00,80.22,80.225,80.185,80.19,103800000.0
2009-02-20 01:24:00,80.205,80.22,80.195,80.215,51800000.0
2009-02-20 01:25:00,80.205,80.205,80.17,80.18,44000000.0
2009-02-20 01:26:00,80.185,80.195,80.185,80.195,11800000.0
2009-02-20 01:27:00,80.195,80.21,80.195,80.2,35200000.0
2009-02-20 01:28:00,80.205,80.21,80.19,80.195,30400000.0
2009-02-20 01:29:00,80.21,80.215,80.2,80.21,16600000.0
2009-02-20 01:30:00,80.21,80.215,80.195,80.205,24400000.0
2009-02-20 01:31:00,80.205,80.205,80.19,80.2,32000000.0
2009-02-20 01:32:00,80.195,80.195,80.18,80.185,40000000.0
2009-02-20 01:33:00,80.19,80.21,80.18,80.21,47600000.0
2009-02-20 01:34:00,80.205,80.21,80.185,80.19,44600000.0
2009-02-20 01:35:00,80.195,80.2,80.17,80.18,22000000.0
2009-02-20 01:36:00,80.175,80.18,80.175,80.175,28000000.0
2009-02-20 01:37:00,80.17,80.175,80.17,80.175,4600000.0
2009-02-20 01:38:00,80.175,80.175,80.175,80.175,3600000.0
2009-02-20 01:39:00,80.175,80.19,80.175,80.19,20400000.0
2009-02-20 01:40:00,80.19,80.19,80.18,80.185,40000000.0
2009-02-20 01:41:00,80.18,80.19,80.17,80.185,49800000.0
2009-02-20 01:42:00,80.175,80.175,80.175,80.175,2200000.0
2009-02-20 01:43:00,80.175,80.175,80.17,80.17,6600000.0
2009-02-20 01:44:00,80.17,80.175,80.165,80.165,23400000.0
2009-02-20 01:45:00,80.16,80.165,80.14,80.145,105600000.0
2009-02-20 01:46:00,80.14,80.145,80.13,80.13,89800000.0
2009-02-20 01:47:00,80.12,80.145,80.12,80.135,125000000.0
2009-02-20 01:48:00,80.135,80.135,80.125,80.125,60200000.0
2009-02-20 01:49:00,80.125,80.13,80.115,80.115,105000000.0
2009-02-20 01:50:00,80.125,80.13,80.11,80.11,96800000.0
2009-02-20 01:51:00,80.115,80.115,80.105,80.105,46400000.0
2009-02-20 01:52:00,80.1,80.1,80.08,80.085,115600000.0
2009-02-20 01:53:00,80.085,80.085,80.06,80.06,109400000.0
2009-02-20 01:54:00,80.065,80.065,80.035,80.045,74000000.0
2009-02-20 01:55:00,80.045,80.05,80.03,80.035,77000000.0
2009-02-20 01:56:00,80.03,80.04,80.025,80.025,87800000.0
2009-02-20 01:57:00,80.025,80.035,79.995,80.005,124200000.0
2009-02-20 01:58:00,80.01,80.025,79.99,79.995,54400000.0
2009-02-20 01:59:00,79.98,80.015,79.98,80.01,325200000.0
2009-02-20 02:00:00,80.01,80.06,80.0,80.01,183600000.0
2009-02-20 02:01:00,80.01,80.02,80.0,80.02,122200000.0
2009-02-20 02:02:00,80.02,80.045,80.005,80.005,76800000.0
2009-02-20 02:03:00,80.005,80.01,80.0,80.005,89400000.0
2009-02-20 02:04:00,80.005,80.03,80.0,80.01,77600000.0
2009-02-20 02:05:00,80.005,80.005,79.985,79.99,127000000.0
2009-02-20 02:06:00,79.985,79.995,79.95,79.975,206400000.0
2009-02-20 02:07:00,79.97,80.05,79.97,80.045,102200000.0
2009-02-20 02:08:00,80.045,80.06,80.03,80.045,147400000.0
2009-02-20 02:09:00,80.055,80.075,80.05,80.06,139600000.0
2009-02-20 02:10:00,80.065,80.07,80.055,80.06,72000000.0
2009-02-20 02:11:00,80.065,80.07,80.055,80.055,70200000.0
2009-02-20 02:12:00,80.05,80.055,80.03,80.035,60800000.0
2009-02-20 02:13:00,80.035,80.035,80.02,80.03,143400000.0
2009-02-20 02:14:00,80.035,80.045,80.02,80.025,137400000.0
2009-02-20 02:15:00,80.025,80.03,80.02,80.02,77400000.0
2009-02-20 02:16:00,80.02,80.035,80.015,80.02,122800000.0
2009-02-20 02:17:00,80.025,80.025,80.005,80.005,50800000.0
2009-02-20 02:18:00,80.005,80.01,80.005,80.005,18800000.0
2009-02-20 02:19:00,80.005,80.015,80.005,80.01,71600000.0
2009-02-20 02:20:00,80.015,80.045,80.015,80.04,79200000.0
2009-02-20 02:21:00,80.04,80.045,80.03,80.035,99200000.0
2009-02-20 02:22:00,80.035,80.035,80.03,80.03,8600000.0
2009-02-20 02:23:00,80.035,80.055,80.035,80.05,52000000.0
2009-02-20 02:24:00,80.05,80.055,80.045,80.055,48200000.0
2009-02-20 02:25:00,80.05,80.06,80.02,80.025,79000000.0
2009-02-20 02:26:00,80.025,80.03,80.015,80.025,67400000.0
2009-02-20 02:27:00,80.025,80.05,80.02,80.02,48600000.0
2009-02-20 02:28:00,80.015,80.03,80.0,80.015,125400000.0
2009-02-20 02:29:00,80.015,80.065,80.015,80.065,106400000.0
2009-02-20 02:30:00,80.065,80.065,80.055,80.065,28600000.0
2009-02-20 02:31:00,80.06,80.065,80.06,80.065,10800000.0
2009-02-20 02:32:00,80.065,80.08,80.055,80.065,56200000.0
2009-02-20 02:33:00,80.07,80.07,80.055,80.06,32800000.0
2009-02-20 02:34:00,80.055,80.085,80.055,80.08,63600000.0
2009-02-20 02:35:00,80.075,80.075,80.045,80.05,93600000.0
2009-02-20 02:36:00,80.045,80.05,79.99,79.99,164000000.0
2009-02-20 02:37:00,79.99,80.01,79.97,80.005,175800000.0
2009-02-20 02:38:00,80.0,80.01,79.945,79.955,96600000.0
2009-02-20 02:39:00,79.95,79.98,79.95,79.975,123800000.0
2009-02-20 02:40:00,79.97,79.99,79.97,79.985,54800000.0
2009-02-20 02:41:00,79.99,79.995,79.97,79.975,38800000.0
2009-02-20 02:42:00,79.975,79.98,79.94,79.96,93000000.0
2009-02-20 02:43:00,79.95,79.965,79.93,79.945,189000000.0
2009-02-20 02:44:00,79.95,79.96,79.935,79.955,107400000.0
2009-02-20 02:45:00,79.955,79.975,79.95,79.975,109600000.0
2009-02-20 02:46:00,79.98,79.99,79.965,79.965,83800000.0
2009-02-20 02:47:00,79.97,79.975,79.94,79.94,122600000.0
2009-02-20 02:48:00,79.945,79.96,79.93,79.945,104000000.0
2009-02-20 02:49:00,79.945,79.955,79.94,79.94,55000000.0
2009-02-20 02:50:00,79.93,79.965,79.915,79.965,177200000.0
2009-02-20 02:51:00,79.96,80.005,79.945,79.975,162400000.0
2009-02-20 02:52:00,79.975,80.005,79.975,79.985,105600000.0
2009-02-20 02:53:00,79.98,79.995,79.965,79.97,78600000.0
2009-02-20 02:54:00,79.965,79.97,79.94,79.97,86000000.0
2009-02-20 02:55:00,79.975,79.995,79.96,79.99,200000000.0
2009-02-20 02:56:00,79.995,80.015,79.965,79.965,79000000.0
2009-02-20 02:57:00,79.97,79.97,79.93,79.945,100200000.0
2009-02-20 02:58:00,79.94,79.96,79.94,79.96,79600000.0
2009-02-20 02:59:00,79.965,79.975,79.95,79.965,106600000.0
2009-02-20 03:00:00,79.96,79.98,79.95,79.955,126200000.0
2009-02-20 03:01:00,79.96,79.96,79.92,79.925,105200000.0
2009-02-20 03:02:00,79.925,79.94,79.92,79.93,75200000.0
2009-02-20 03:03:00,79.93,79.93,79.92,79.93,69600000.0
2009-02-20 03:04:00,79.925,79.925,79.9,79.9,108600000.0
2009-02-20 03:05:00,79.905,79.925,79.89,79.91,173200000.0
2009-02-20 03:06:00,79.91,79.91,79.885,79.885,190400000.0
2009-02-20 03:07:00,79.885,79.91,79.84,79.88,220600000.0
2009-02-20 03:08:00,79.88,79.915,79.875,79.89,200000000.0
2009-02-20 03:09:00,79.895,79.975,79.89,79.955,171800000.0
2009-02-20 03:10:00,79.955,79.955,79.925,79.93,90400000.0
2009-02-20 03:11:00,79.935,79.97,79.92,79.955,93600000.0
2009-02-20 03:12:00,79.955,79.965,79.95,79.95,75400000.0
2009-02-20 03:13:00,79.95,79.955,79.92,79.955,101200000.0
2009-02-20 03:14:00,79.96,79.98,79.95,79.975,60400000.0
2009-02-20 03:15:00,79.975,79.985,79.965,79.975,34800000.0
2009-02-20 03:16:00,79.975,79.975,79.92,79.92,75000000.0
2009-02-20 03:17:00,79.92,79.92,79.88,79.9,107000000.0
2009-02-20 03:18:00,79.9,79.91,79.895,79.9,27600000.0
2009-02-20 03:19:00,79.9,79.9,79.88,79.89,66800000.0
2009-02-20 03:20:00,79.89,79.91,79.88,79.885,114800000.0
2009-02-20 03:21:00,79.88,79.93,79.88,79.93,42600000.0
2009-02-20 03:22:00,79.94,79.945,79.92,79.935,36400000.0
2009-02-20 03:23:00,79.94,79.94,79.925,79.925,38400000.0
2009-02-20 03:24:00,79.925,79.935,79.925,79.925,44600000.0
2009-02-20 03:25:00,79.92,79.925,79.915,79.925,36600000.0
2009-02-20 03:26:00,79.925,79.925,79.915,79.925,86600000.0
2009-02-20 03:27:00,79.925,79.95,79.925,79.95,26200000.0
2009-02-20 03:28:00,79.955,80.0,79.95,79.995,54200000.0
2009-02-20 03:29:00,79.995,80.01,79.975,79.975,149600000.0
2009-02-20 03:30:00,79.975,80.0,79.97,79.995,113000000.0
2009-02-20 03:31:00,80.0,80.02,79.995,80.02,78600000.0
2009-02-20 03:32:00,80.02,80.035,79.95,79.955,142000000.0
2009-02-20 03:33:00,79.955,79.99,79.955,79.99,67800000.0
2009-02-20 03:34:00,79.985,79.985,79.97,79.975,69000000.0
2009-02-20 03:35:00,79.975,79.99,79.97,79.99,55800000.0
2009-02-20 03:36:00,79.99,80.0,79.99,80.0,24000000.0
2009-02-20 03:37:00,80.0,80.015,79.98,79.99,134600000.0
2009-02-20 03:38:00,79.99,80.005,79.985,79.985,92400000.0
2009-02-20 03:39:00,79.985,79.985,79.955,79.955,45000000.0
2009-02-20 03:40:00,79.955,79.96,79.945,79.95,100800000.0
2009-02-20 03:41:00,79.95,79.95,79.94,79.94,101200000.0
2009-02-20 03:42:00,79.94,79.94,79.915,79.92,82400000.0
2009-02-20 03:43:00,79.915,79.925,79.91,79.915,32600000.0
2009-02-20 03:44:00,79.915,79.92,79.875,79.875,17200000.0
2009-02-20 03:45:00,79.88,79.92,79.88,79.915,123200000.0
2009-02-20 03:46:00,79.935,79.935,79.905,79.92,79200000.0
2009-02-20 03:47:00,79.92,79.925,79.91,79.925,30600000.0
2009-02-20 03:48:00,79.925,79.925,79.91,79.915,18600000.0
2009-02-20 03:49:00,79.91,79.935,79.905,79.935,54000000.0
2009-02-20 03:50:00,79.93,79.94,79.92,79.92,49600000.0
2009-02-20 03:51:00,79.92,79.945,79.9,79.945,109400000.0
2009-02-20 03:52:00,79.945,79.96,79.935,79.94,72200000.0
2009-02-20 03:53:00,79.94,80.0,79.935,79.975,156400000.0
2009-02-20 03:54:00,79.965,79.97,79.96,79.97,22400000.0
2009-02-20 03:55:00,79.975,80.01,79.95,79.955,179600000.0
2009-02-20 03:56:00,79.955,79.96,79.95,79.95,48800000.0
2009-02-20 03:57:00,79.95,79.95,79.925,79.93,159400000.0
2009-02-20 03:58:00,79.93,79.94,79.925,79.935,87600000.0
2009-02-20 03:59:00,79.935,79.935,79.925,79.93,74200000.0
2009-02-20 04:00:00,79.93,79.95,79.92,79.95,47000000.0
2009-02-20 04:01:00,79.945,79.96,79.94,79.955,63400000.0
2009-02-20 04:02:00,79.95,79.95,79.91,79.91,135800000.0
2009-02-20 04:03:00,79.91,79.955,79.91,79.925,141000000.0
2009-02-20 04:04:00,79.925,79.945,79.925,79.945,63400000.0
2009-02-20 04:05:00,79.94,79.95,79.94,79.945,76400000.0
2009-02-20 04:06:00,79.95,79.95,79.915,79.925,98000000.0
2009-02-20 04:07:00,79.925,79.935,79.915,79.93,65800000.0
2009-02-20 04:08:00,79.93,79.94,79.905,79.935,165000000.0
2009-02-20 04:09:00,79.93,79.93,79.89,79.905,106600000.0
2009-02-20 04:10:00,79.905,79.92,79.905,79.905,101000000.0
2009-02-20 04:11:00,79.895,79.925,79.89,79.9,143800000.0
2009-02-20 04:12:00,79.905,79.915,79.9,79.91,71200000.0
2009-02-20 04:13:00,79.91,79.92,79.91,79.92,19000000.0
2009-02-20 04:14:00,79.925,79.94,79.925,79.94,11000000.0
2009-02-20 04:15:00,79.94,79.945,79.935,79.945,36400000.0
2009-02-20 04:16:00,79.94,79.94,79.935,79.94,13200000.0
2009-02-20 04:17:00,79.935,79.94,79.93,79.935,13200000.0
2009-02-20 04:18:00,79.925,79.925,79.905,79.92,48000000.0
2009-02-20 04:19:00,79.92,79.925,79.92,79.92,17600000.0
2009-02-20 04:20:00,79.925,79.93,79.915,79.925,60200000.0
2009-02-20 04:21:00,79.92,79.925,79.915,79.92,27200000.0
2009-02-20 04:22:00,79.915,79.915,79.895,79.9,44400000.0
2009-02-20 04:23:00,79.895,79.91,79.89,79.905,80000000.0
2009-02-20 04:24:00,79.9,79.91,79.89,79.905,53000000.0
2009-02-20 04:25:00,79.91,79.91,79.875,79.875,70600000.0
2009-02-20 04:26:00,79.88,79.885,79.875,79.885,113400000.0
2009-02-20 04:27:00,79.885,79.885,79.875,79.875,35200000.0
2009-02-20 04:28:00,79.875,79.875,79.86,79.865,57400000.0
2009-02-20 04:29:00,79.87,79.88,79.85,79.85,87600000.0
2009-02-20 04:30:00,79.85,79.86,79.845,79.86,56000000.0
2009-02-20 04:31:00,79.865,79.87,79.845,79.87,49600000.0
2009-02-20 04:32:00,79.865,79.865,79.85,79.855,29800000.0
2009-02-20 04:33:00,79.85,79.86,79.835,79.84,55400000.0
2009-02-20 04:34:00,79.835,79.87,79.83,79.84,113800000.0
2009-02-20 04:35:00,79.84,79.845,79.82,79.835,92400000.0
2009-02-20 04:36:00,79.835,79.855,79.835,79.855,21800000.0
2009-02-20 04:37:00,79.855,79.87,79.855,79.86,50200000.0
2009-02-20 04:38:00,79.865,79.865,79.84,79.84,61800000.0
2009-02-20 04:39:00,79.845,79.86,79.84,79.855,45800000.0
2009-02-20 04:40:00,79.85,79.88,79.85,79.875,71600000.0
2009-02-20 04:41:00,79.87,79.87,79.87,79.87,4400000.0
2009-02-20 04:42:00,79.865,79.865,79.84,79.84,75600000.0
2009-02-20 04:43:00,79.84,79.845,79.835,79.84,17600000.0
2009-02-20 04:44:00,79.845,79.86,79.845,79.855,66800000.0
2009-02-20 04:45:00,79.85,79.875,79.85,79.875,51600000.0
2009-02-20 04:46:00,79.87,79.905,79.865,79.89,46800000.0
2009-02-20 04:47:00,79.885,79.895,79.88,79.885,39000000.0
2009-02-20 04:48:00,79.88,79.89,79.88,79.885,38800000.0
2009-02-20 04:49:00,79.88,79.9,79.88,79.89,33400000.0
2009-02-20 04:50:00,79.885,79.89,79.88,79.89,36200000.0
2009-02-20 04:51:00,79.89,79.89,79.89,79.89,23800000.0
2009-02-20 04:52:00,79.89,79.895,79.885,79.89,60600000.0
2009-02-20 04:53:00,79.895,79.895,79.885,79.89,22600000.0
2009-02-20 04:54:00,79.89,79.9,79.89,79.89,89200000.0
2009-02-20 04:55:00,79.89,79.9,79.88,79.88,35000000.0
2009-02-20 04:56:00,79.885,79.885,79.88,79.88,19800000.0
2009-02-20 04:57:00,79.88,79.88,79.875,79.88,11000000.0
2009-02-20 04:58:00,79.885,79.89,79.885,79.89,6600000.0
2009-02-20 04:59:00,79.89,79.905,79.89,79.905,46200000.0
2009-02-20 05:00:00,79.905,79.91,79.905,79.905,52800000.0
2009-02-20 05:01:00,79.905,79.925,79.905,79.925,30600000.0
2009-02-20 05:02:00,79.925,79.94,79.925,79.935,50400000.0
2009-02-20 05:03:00,79.935,79.945,79.925,79.935,62800000.0
2009-02-20 05:04:00,79.935,79.945,79.935,79.94,32800000.0
2009-02-20 05:05:00,79.945,79.955,79.945,79.945,27400000.0
2009-02-20 05:06:00,79.94,79.94,79.935,79.935,17400000.0
2009-02-20 05:07:00,79.935,79.95,79.935,79.95,37200000.0
2009-02-20 05:08:00,79.94,79.945,79.935,79.94,30400000.0
2009-02-20 05:09:00,79.94,79.95,79.935,79.935,43800000.0
2009-02-20 05:10:00,79.94,79.945,79.93,79.93,71200000.0
2009-02-20 05:11:00,79.93,79.945,79.93,79.94,49800000.0
2009-02-20 05:12:00,79.94,79.945,79.94,79.945,15000000.0
2009-02-20 05:13:00,79.95,79.975,79.95,79.965,41600000.0
2009-02-20 05:14:00,79.97,79.975,79.965,79.975,27800000.0
2009-02-20 05:15:00,79.975,79.975,79.97,79.975,26000000.0
2009-02-20 05:16:00,79.97,79.97,79.965,79.965,8600000.0
2009-02-20 05:17:00,79.96,79.975,79.96,79.975,40600000.0
2009-02-20 05:18:00,79.965,79.975,79.945,79.96,69800000.0
2009-02-20 05:19:00,79.96,79.96,79.945,79.95,75000000.0
2009-02-20 05:20:00,79.945,79.95,79.945,79.95,32800000.0
2009-02-20 05:21:00,79.955,79.98,79.955,79.98,62200000.0
2009-02-20 05:22:00,79.975,80.01,79.975,80.0,133000000.0
2009-02-20 05:23:00,80.0,80.005,79.985,79.985,72000000.0
2009-02-20 05:24:00,79.99,79.99,79.97,79.97,16800000.0
2009-02-20 05:25:00,79.97,79.97,79.93,79.935,125400000.0
2009-02-20 05:26:00,79.935,79.935,79.905,79.925,157400000.0
2009-02-20 05:27:00,79.94,79.94,79.905,79.925,110200000.0
2009-02-20 05:28:00,79.92,79.95,79.915,79.93,90400000.0
2009-02-20 05:29:00,79.925,79.97,79.92,79.95,83400000.0
2009-02-20 05:30:00,79.95,79.95,79.9,79.905,54800000.0
2009-02-20 05:31:00,79.91,79.91,79.885,79.885,80200000.0
2009-02-20 05:32:00,79.88,79.88,79.865,79.875,93400000.0
2009-02-20 05:33:00,79.88,79.885,79.875,79.885,81800000.0
2009-02-20 05:34:00,79.88,79.885,79.875,79.88,19400000.0
2009-02-20 05:35:00,79.87,79.875,79.87,79.875,69400000.0
2009-02-20 05:36:00,79.86,79.872,79.824,79.85,116399999.0
2009-02-20 05:37:00,79.87,79.895,79.86,79.895,56200000.0
2009-02-20 05:38:00,79.9,79.905,79.895,79.9,39600000.0
2009-02-20 05:39:00,79.9,79.915,79.885,79.895,140200000.0
2009-02-20 05:40:00,79.895,79.9,79.885,79.9,34800000.0
2009-02-20 05:41:00,79.89,79.905,79.885,79.905,48000000.0
2009-02-20 05:42:00,79.915,79.915,79.9,79.905,58400000.0
2009-02-20 05:43:00,79.91,79.91,79.905,79.905,6600000.0
2009-02-20 05:44:00,79.91,79.91,79.9,79.9,28600000.0
2009-02-20 05:45:00,79.89,79.895,79.86,79.875,136600000.0
2009-02-20 05:46:00,79.875,79.875,79.86,79.86,41400000.0
2009-02-20 05:47:00,79.86,79.87,79.855,79.865,64200000.0
2009-02-20 05:48:00,79.865,79.87,79.855,79.86,104800000.0
2009-02-20 05:49:00,79.86,79.865,79.85,79.86,95400000.0
2009-02-20 05:50:00,79.86,79.865,79.855,79.855,19200000.0
2009-02-20 05:51:00,79.86,79.86,79.85,79.855,43800000.0
2009-02-20 05:52:00,79.86,79.86,79.85,79.86,41200000.0
2009-02-20 05:53:00,79.86,79.86,79.86,79.86,2200000.0
2009-02-20 05:54:00,79.865,79.875,79.865,79.875,34600000.0
2009-02-20 05:55:00,79.89,79.89,79.87,79.87,24000000.0
2009-02-20 05:56:00,79.86,79.875,79.825,79.865,69600000.0
2009-02-20 05:57:00,79.865,79.865,79.81,79.815,84600000.0
2009-02-20 05:58:00,79.82,79.84,79.82,79.84,31200000.0
2009-02-20 05:59:00,79.84,79.855,79.825,79.85,142400000.0
2009-02-20 06:00:00,79.86,79.87,79.845,79.85,55000000.0
2009-02-20 06:01:00,79.85,79.85,79.82,79.825,56000000.0
2009-02-20 06:02:00,79.825,79.83,79.81,79.825,92200000.0
2009-02-20 06:03:00,79.825,79.835,79.8,79.825,162000000.0
2009-02-20 06:04:00,79.825,79.835,79.79,79.805,110400000.0
2009-02-20 06:05:00,79.805,79.81,79.795,79.8,73600000.0
2009-02-20 06:06:00,79.8,79.8,79.775,79.79,133800000.0
2009-02-20 06:07:00,79.785,79.785,79.755,79.755,118000000.0
2009-02-20 06:08:00,79.755,79.765,79.71,79.71,149800000.0
2009-02-20 06:09:00,79.71,79.715,79.685,79.705,160000000.0
2009-02-20 06:10:00,79.71,79.73,79.7,79.71,100000000.0
2009-02-20 06:11:00,79.705,79.72,79.7,79.705,146400000.0
2009-02-20 06:12:00,79.705,79.73,79.705,79.725,126600000.0
2009-02-20 06:13:00,79.725,79.76,79.725,79.76,46200000.0
2009-02-20 06:14:00,79.755,79.765,79.75,79.76,78800000.0
2009-02-20 06:15:00,79.76,79.76,79.715,79.725,99200000.0
2009-02-20 06:16:00,79.725,79.725,79.7,79.7,82400000.0
2009-02-20 06:17:00,79.705,79.715,79.69,79.715,136000000.0
2009-02-20 06:18:00,79.72,79.775,79.72,79.775,117400000.0
2009-02-20 06:19:00,79.77,79.77,79.73,79.73,79800000.0
2009-02-20 06:20:00,79.735,79.735,79.685,79.695,162400000.0
2009-02-20 06:21:00,79.69,79.69,79.68,79.685,79600000.0
2009-02-20 06:22:00,79.685,79.705,79.68,79.7,128000000.0
2009-02-20 06:23:00,79.705,79.72,79.695,79.71,174400000.0
2009-02-20 06:24:00,79.7,79.735,79.7,79.735,56600000.0
2009-02-20 06:25:00,79.735,79.755,79.72,79.745,162600000.0
2009-02-20 06:26:00,79.745,79.775,79.735,79.735,127200000.0
2009-02-20 06:27:00,79.735,79.745,79.73,79.745,69800000.0
2009-02-20 06:28:00,79.745,79.785,79.745,79.78,108800000.0
2009-02-20 06:29:00,79.78,79.785,79.765,79.765,41200000.0
2009-02-20 06:30:00,79.765,79.805,79.75,79.795,143400000.0
2009-02-20 06:31:00,79.79,79.805,79.755,79.77,115400000.0
2009-02-20 06:32:00,79.775,79.79,79.775,79.785,122400000.0
2009-02-20 06:33:00,79.79,79.82,79.78,79.815,143600000.0
2009-02-20 06:34:00,79.815,79.825,79.815,79.82,61000000.0
2009-02-20 06:35:00,79.82,79.82,79.725,79.725,131400000.0
2009-02-20 06:36:00,79.725,79.725,79.685,79.685,243600000.0
2009-02-20 06:37:00,79.68,79.735,79.68,79.73,154000000.0
2009-02-20 06:38:00,79.735,79.74,79.705,79.715,86400000.0
2009-02-20 06:39:00,79.715,79.775,79.715,79.755,136800000.0
2009-02-20 06:40:00,79.75,79.76,79.745,79.75,136400000.0
2009-02-20 06:41:00,79.75,79.79,79.74,79.74,111200000.0
2009-02-20 06:42:00,79.735,79.75,79.67,79.685,122400000.0
2009-02-20 06:43:00,79.705,79.715,79.67,79.715,141000000.0
2009-02-20 06:44:00,79.71,79.735,79.695,79.72,107000000.0
2009-02-20 06:45:00,79.72,79.725,79.68,79.71,114800000.0
2009-02-20 06:46:00,79.715,79.715,79.685,79.69,74000000.0
2009-02-20 06:47:00,79.695,79.73,79.695,79.71,157400000.0
2009-02-20 06:48:00,79.71,79.74,79.705,79.74,69600000.0
2009-02-20 06:49:00,79.745,79.75,79.745,79.75,26400000.0
2009-02-20 06:50:00,79.755,79.785,79.755,79.78,130800000.0
2009-02-20 06:51:00,79.78,79.78,79.77,79.775,49600000.0
2009-02-20 06:52:00,79.775,79.805,79.775,79.8,76800000.0
2009-02-20 06:53:00,79.8,79.81,79.795,79.8,99000000.0
2009-02-20 06:54:00,79.8,79.8,79.79,79.79,36600000.0
2009-02-20 06:55:00,79.795,79.8,79.78,79.795,109200000.0
2009-02-20 06:56:00,79.795,79.8,79.775,79.8,85200000.0
2009-02-20 06:57:00,79.8,79.805,79.78,79.8,83400000.0
2009-02-20 06:58:00,79.8,79.8,79.795,79.795,67400000.0
2009-02-20 06:59:00,79.79,79.79,79.75,79.765,107000000.0
2009-02-20 07:00:00,79.76,79.76,79.7,79.72,177600000.0
2009-02-20 07:01:00,79.725,79.73,79.69,79.725,167000000.0
2009-02-20 07:02:00,79.725,79.785,79.71,79.74,193200000.0
2009-02-20 07:03:00,79.75,79.77,79.7,79.71,261600000.0
2009-02-20 07:04:00,79.71,79.735,79.71,79.735,39200000.0
2009-02-20 07:05:00,79.735,79.755,79.73,79.745,64800000.0
2009-02-20 07:06:00,79.75,79.785,79.745,79.755,142400000.0
2009-02-20 07:07:00,79.755,79.78,79.75,79.76,57000000.0
2009-02-20 07:08:00,79.76,79.76,79.745,79.75,60400000.0
2009-02-20 07:09:00,79.745,79.745,79.735,79.74,48000000.0
2009-02-20 07:10:00,79.74,79.74,79.72,79.72,58600000.0
2009-02-20 07:11:00,79.72,79.725,79.72,79.725,19200000.0
2009-02-20 07:12:00,79.72,79.73,79.72,79.72,29200000.0
2009-02-20 07:13:00,79.688,79.706,79.675,79.706,133000000.0
2009-02-20 07:14:00,79.72,79.72,79.715,79.72,7600000.0
2009-02-20 07:15:00,79.72,79.72,79.71,79.71,75200000.0
2009-02-20 07:16:00,79.705,79.715,79.7,79.7,122000000.0
2009-02-20 07:17:00,79.7,79.735,79.7,79.735,76200000.0
2009-02-20 07:18:00,79.735,79.745,79.715,79.715,110400000.0
2009-02-20 07:19:00,79.715,79.715,79.66,79.66,105800000.0
2009-02-20 07:20:00,79.66,79.675,79.64,79.645,172200000.0
2009-02-20 07:21:00,79.655,79.655,79.63,79.64,192200000.0
2009-02-20 07:22:00,79.64,79.655,79.62,79.64,166600000.0
2009-02-20 07:23:00,79.635,79.64,79.62,79.63,119200000.0
2009-02-20 07:24:00,79.63,79.65,79.63,79.645,50600000.0
2009-02-20 07:25:00,79.645,79.65,79.615,79.63,91000000.0
2009-02-20 07:26:00,79.625,79.63,79.62,79.62,41400000.0
2009-02-20 07:27:00,79.615,79.615,79.605,79.605,28200000.0
2009-02-20 07:28:00,79.6,79.615,79.595,79.605,112600000.0
2009-02-20 07:29:00,79.6,79.61,79.59,79.61,76800000.0
2009-02-20 07:30:00,79.605,79.61,79.585,79.61,86600000.0
2009-02-20 07:31:00,79.61,79.61,79.605,79.605,15400000.0
2009-02-20 07:32:00,79.6,79.6,79.595,79.6,19400000.0
2009-02-20 07:33:00,79.6,79.62,79.595,79.6,81800000.0
2009-02-20 07:34:00,79.6,79.62,79.6,79.605,115200000.0
2009-02-20 07:35:00,79.605,79.625,79.605,79.62,21800000.0
2009-02-20 07:36:00,79.615,79.625,79.61,79.615,37000000.0
2009-02-20 07:37:00,79.615,79.625,79.615,79.615,71200000.0
2009-02-20 07:38:00,79.62,79.635,79.615,79.635,59200000.0
2009-02-20 07:39:00,79.655,79.66,79.635,79.635,75000000.0
2009-02-20 07:40:00,79.635,79.65,79.635,79.64,21800000.0
2009-02-20 07:41:00,79.64,79.645,79.635,79.635,138000000.0
2009-02-20 07:42:00,79.635,79.66,79.635,79.655,130000000.0
2009-02-20 07:43:00,79.655,79.665,79.655,79.665,19800000.0
2009-02-20 07:44:00,79.66,79.675,79.66,79.675,35800000.0
2009-02-20 07:45:00,79.675,79.69,79.675,79.68,49800000.0
2009-02-20 07:46:00,79.68,79.68,79.675,79.68,30400000.0
2009-02-20 07:47:00,79.68,79.705,79.68,79.7,23400000.0
2009-02-20 07:48:00,79.7,79.7,79.66,79.665,78200000.0
2009-02-20 07:49:00,79.665,79.67,79.66,79.665,28000000.0
2009-02-20 07:50:00,79.665,79.67,79.665,79.67,22800000.0
2009-02-20 07:51:00,79.675,79.74,79.675,79.735,214600000.0
2009-02-20 07:52:00,79.735,79.735,79.715,79.725,37400000.0
2009-02-20 07:53:00,79.725,79.755,79.725,79.75,100200000.0
2009-02-20 07:54:00,79.755,79.755,79.745,79.745,80600000.0
2009-02-20 07:55:00,79.745,79.755,79.74,79.745,56600000.0
2009-02-20 07:56:00,79.745,79.755,79.745,79.755,37000000.0
2009-02-20 07:57:00,79.76,79.78,79.75,79.775,83200000.0
2009-02-20 07:58:00,79.775,79.815,79.77,79.795,98400000.0
2009-02-20 07:59:00,79.79,79.81,79.785,79.785,115600000.0
2009-02-20 08:00:00,79.785,79.785,79.77,79.77,40400000.0
2009-02-20 08:01:00,79.765,79.765,79.745,79.745,39600000.0
2009-02-20 08:02:00,79.735,79.735,79.725,79.725,58800000.0
2009-02-20 08:03:00,79.72,79.72,79.69,79.69,66000000.0
2009-02-20 08:04:00,79.68,79.715,79.68,79.715,92800000.0
2009-02-20 08:05:00,79.71,79.715,79.7,79.705,39200000.0
2009-02-20 08:06:00,79.71,79.71,79.685,79.685,92200000.0
2009-02-20 08:07:00,79.68,79.705,79.68,79.7,32800000.0
2009-02-20 08:08:00,79.695,79.705,79.675,79.68,129200000.0
2009-02-20 08:09:00,79.685,79.7,79.685,79.7,30800000.0
2009-02-20 08:10:00,79.695,79.705,79.695,79.7,48000000.0
2009-02-20 08:11:00,79.7,79.715,79.7,79.715,39400000.0
2009-02-20 08:12:00,79.71,79.735,79.7,79.735,105600000.0
2009-02-20 08:13:00,79.73,79.74,79.72,79.725,46000000.0
2009-02-20 08:14:00,79.72,79.725,79.705,79.715,246200000.0
2009-02-20 08:15:00,79.71,79.72,79.7,79.715,92800000.0
2009-02-20 08:16:00,79.72,79.74,79.71,79.72,103600000.0
2009-02-20 08:17:00,79.72,79.72,79.64,79.655,207200000.0
2009-02-20 08:18:00,79.655,79.665,79.65,79.65,48200000.0
2009-02-20 08:19:00,79.64,79.66,79.64,79.66,75800000.0
2009-02-20 08:20:00,79.66,79.665,79.66,79.665,23400000.0
2009-02-20 08:21:00,79.68,79.71,79.68,79.71,93600000.0
2009-02-20 08:22:00,79.73,79.745,79.715,79.745,88200000.0
2009-02-20 08:23:00,79.745,79.745,79.71,79.71,79000000.0
2009-02-20 08:24:00,79.71,79.725,79.705,79.715,104400000.0
2009-02-20 08:25:00,79.715,79.72,79.715,79.72,38000000.0
2009-02-20 08:26:00,79.72,79.72,79.715,79.715,17600000.0
2009-02-20 08:27:00,79.72,79.73,79.705,79.725,101600000.0
2009-02-20 08:28:00,79.725,79.74,79.725,79.74,160000000.0
2009-02-20 08:29:00,79.74,79.745,79.74,79.745,55800000.0
2009-02-20 08:30:00,79.745,79.745,79.72,79.72,64000000.0
2009-02-20 08:31:00,79.72,79.735,79.715,79.735,138800000.0
2009-02-20 08:32:00,79.74,79.74,79.73,79.735,30600000.0
2009-02-20 08:33:00,79.74,79.745,79.72,79.72,43200000.0
2009-02-20 08:34:00,79.725,79.725,79.71,79.72,41600000.0
2009-02-20 08:35:00,79.715,79.715,79.715,79.715,2200000.0
2009-02-20 08:36:00,79.71,79.715,79.7,79.71,47400000.0
2009-02-20 08:37:00,79.71,79.71,79.68,79.685,100200000.0
2009-02-20 08:38:00,79.685,79.695,79.64,79.65,144800000.0
2009-02-20 08:39:00,79.65,79.66,79.645,79.655,98600000.0
2009-02-20 08:40:00,79.655,79.68,79.625,79.625,192600000.0
2009-02-20 08:41:00,79.625,79.645,79.625,79.63,144600000.0
2009-02-20 08:42:00,79.63,79.635,79.62,79.63,103600000.0
2009-02-20 08:43:00,79.63,79.64,79.625,79.625,92800000.0
2009-02-20 08:44:00,79.63,79.67,79.63,79.67,84000000.0
2009-02-20 08:45:00,79.67,79.685,79.66,79.665,96800000.0
2009-02-20 08:46:00,79.67,79.67,79.65,79.65,57000000.0
2009-02-20 08:47:00,79.655,79.655,79.64,79.64,70600000.0
2009-02-20 08:48:00,79.64,79.655,79.635,79.65,59800000.0
2009-02-20 08:49:00,79.655,79.66,79.655,79.655,50600000.0
2009-02-20 08:50:00,79.66,79.675,79.65,79.655,167800000.0
2009-02-20 08:51:00,79.655,79.665,79.655,79.66,37800000.0
2009-02-20 08:52:00,79.665,79.665,79.65,79.65,61000000.0
2009-02-20 08:53:00,79.65,79.665,79.645,79.66,93800000.0
2009-02-20 08:54:00,79.655,79.675,79.64,79.66,109400000.0
2009-02-20 08:55:00,79.66,79.685,79.655,79.685,94000000.0
2009-02-20 08:56:00,79.69,79.69,79.63,79.67,141800000.0
2009-02-20 08:57:00,79.66,79.695,79.66,79.69,147800000.0
2009-02-20 08:58:00,79.695,79.71,79.695,79.7,53200000.0
2009-02-20 08:59:00,79.7,79.745,79.7,79.73,176600000.0
2009-02-20 09:00:00,79.725,79.73,79.68,79.68,143600000.0
2009-02-20 09:01:00,79.685,79.685,79.665,79.68,137000000.0
2009-02-20 09:02:00,79.68,79.715,79.675,79.695,127600000.0
2009-02-20 09:03:00,79.7,79.7,79.67,79.68,208400000.0
2009-02-20 09:04:00,79.685,79.685,79.66,79.675,162000000.0
2009-02-20 09:05:00,79.68,79.68,79.655,79.675,74600000.0
2009-02-20 09:06:00,79.67,79.675,79.66,79.675,78200000.0
2009-02-20 09:07:00,79.675,79.675,79.65,79.66,47600000.0
2009-02-20 09:08:00,79.655,79.665,79.65,79.665,133400000.0
2009-02-20 09:09:00,79.665,79.68,79.645,79.68,141800000.0
2009-02-20 09:10:00,79.675,79.675,79.615,79.625,170800000.0
2009-02-20 09:11:00,79.635,79.64,79.61,79.615,197400000.0
2009-02-20 09:12:00,79.625,79.625,79.6,79.61,91200000.0
2009-02-20 09:13:00,79.605,79.615,79.6,79.605,109000000.0
2009-02-20 09:14:00,79.625,79.625,79.57,79.57,273400000.0
2009-02-20 09:15:00,79.565,79.605,79.565,79.585,167400000.0
2009-02-20 09:16:00,79.575,79.6,79.575,79.59,63200000.0
2009-02-20 09:17:00,79.59,79.595,79.56,79.56,113000000.0
2009-02-20 09:18:00,79.565,79.64,79.565,79.625,127000000.0
2009-02-20 09:19:00,79.63,79.69,79.63,79.69,179000000.0
2009-02-20 09:20:00,79.69,79.8,79.685,79.695,230200000.0
2009-02-20 09:21:00,79.695,79.71,79.69,79.705,127600000.0
2009-02-20 09:22:00,79.705,79.705,79.68,79.7,102200000.0
2009-02-20 09:23:00,79.7,79.72,79.685,79.705,131800000.0
2009-02-20 09:24:00,79.71,79.715,79.685,79.69,91800000.0
2009-02-20 09:25:00,79.695,79.75,79.69,79.74,255200000.0
2009-02-20 09:26:00,79.74,79.785,79.735,79.765,266000000.0
2009-02-20 09:27:00,79.77,79.775,79.715,79.715,110200000.0
2009-02-20 09:28:00,79.72,79.74,79.72,79.73,97600000.0
2009-02-20 09:29:00,79.725,79.745,79.71,79.715,106000000.0
2009-02-20 09:30:00,79.715,79.74,79.715,79.74,111200000.0
2009-02-20 09:31:00,79.745,79.745,79.695,79.71,104400000.0
2009-02-20 09:32:00,79.715,79.715,79.685,79.69,107200000.0
2009-02-20 09:33:00,79.695,79.695,79.68,79.685,32400000.0
2009-02-20 09:34:00,79.685,79.695,79.685,79.69,32800000.0
2009-02-20 09:35:00,79.69,79.695,79.675,79.675,46200000.0
2009-02-20 09:36:00,79.665,79.665,79.645,79.65,92200000.0
2009-02-20 09:37:00,79.65,79.67,79.64,79.655,60200000.0
2009-02-20 09:38:00,79.66,79.67,79.645,79.645,91200000.0
2009-02-20 09:39:00,79.64,79.645,79.63,79.64,70000000.0
2009-02-20 09:40:00,79.64,79.67,79.635,79.64,178600000.0
2009-02-20 09:41:00,79.64,79.68,79.64,79.64,229200000.0
2009-02-20 09:42:00,79.635,79.65,79.605,79.615,294400000.0
2009-02-20 09:43:00,79.615,79.625,79.605,79.615,176800000.0
2009-02-20 09:44:00,79.615,79.65,79.605,79.63,212400000.0
2009-02-20 09:45:00,79.63,79.635,79.62,79.63,95400000.0
2009-02-20 09:46:00,79.63,79.655,79.625,79.655,68200000.0
2009-02-20 09:47:00,79.655,79.675,79.645,79.645,115800000.0
2009-02-20 09:48:00,79.645,79.645,79.64,79.64,24800000.0
2009-02-20 09:49:00,79.635,79.68,79.635,79.675,153400000.0
2009-02-20 09:50:00,79.68,79.69,79.66,79.665,164800000.0
2009-02-20 09:51:00,79.66,79.665,79.65,79.665,77400000.0
2009-02-20 09:52:00,79.665,79.675,79.665,79.67,42800000.0
2009-02-20 09:53:00,79.67,79.7,79.67,79.695,102800000.0
2009-02-20 09:54:00,79.695,79.705,79.69,79.7,84800000.0
2009-02-20 09:55:00,79.7,79.705,79.695,79.705,106600000.0
2009-02-20 09:56:00,79.705,79.715,79.695,79.695,117600000.0
2009-02-20 09:57:00,79.69,79.69,79.67,79.675,84600000.0
2009-02-20 09:58:00,79.67,79.68,79.645,79.68,125800000.0
2009-02-20 09:59:00,79.675,79.69,79.67,79.68,59200000.0
2009-02-20 10:00:00,79.69,79.69,79.67,79.67,114800000.0
2009-02-20 10:01:00,79.665,79.665,79.645,79.65,53400000.0
2009-02-20 10:02:00,79.65,79.66,79.63,79.635,126000000.0
2009-02-20 10:03:00,79.63,79.65,79.625,79.645,82200000.0
2009-02-20 10:04:00,79.64,79.645,79.615,79.645,119000000.0
2009-02-20 10:05:00,79.64,79.655,79.635,79.645,143200000.0
2009-02-20 10:06:00,79.65,79.65,79.585,79.6,279400000.0
2009-02-20 10:07:00,79.6,79.6,79.53,79.53,265000000.0
2009-02-20 10:08:00,79.535,79.545,79.49,79.505,318600000.0
2009-02-20 10:09:00,79.505,79.51,79.46,79.51,276800000.0
2009-02-20 10:10:00,79.51,79.51,79.405,79.415,261900000.0
2009-02-20 10:11:00,79.415,79.445,79.41,79.43,290800000.0
2009-02-20 10:12:00,79.425,79.44,79.4,79.405,197000000.0
2009-02-20 10:13:00,79.405,79.41,79.315,79.33,424600000.0
2009-02-20 10:14:00,79.33,79.445,79.325,79.43,450200000.0
2009-02-20 10:15:00,79.435,79.45,79.425,79.45,250000000.0
2009-02-20 10:16:00,79.45,79.47,79.44,79.47,132800000.0
2009-02-20 10:17:00,79.475,79.53,79.475,79.49,216200000.0
2009-02-20 10:18:00,79.495,79.5,79.455,79.455,198200000.0
2009-02-20 10:19:00,79.45,79.465,79.375,79.375,335800000.0
2009-02-20 10:20:00,79.375,79.415,79.375,79.385,236400000.0
2009-02-20 10:21:00,79.385,79.39,79.335,79.34,314400000.0
2009-02-20 10:22:00,79.345,79.41,79.34,79.39,309800000.0
2009-02-20 10:23:00,79.39,79.405,79.38,79.39,239800000.0
2009-02-20 10:24:00,79.39,79.43,79.39,79.43,221800000.0
2009-02-20 10:25:00,79.43,79.485,79.425,79.485,326000000.0
2009-02-20 10:26:00,79.485,79.485,79.435,79.445,389800000.0
2009-02-20 10:27:00,79.445,79.465,79.435,79.435,264600000.0
2009-02-20 10:28:00,79.435,79.47,79.42,79.435,421600001.0
2009-02-20 10:29:00,79.435,79.465,79.43,79.455,204400000.0
2009-02-20 10:30:00,79.46,79.46,79.41,79.445,204200000.0
2009-02-20 10:31:00,79.445,79.445,79.36,79.37,218000000.0
2009-02-20 10:32:00,79.38,79.4,79.36,79.4,165000000.0
2009-02-20 10:33:00,79.4,79.41,79.37,79.375,207400000.0
2009-02-20 10:34:00,79.375,79.385,79.295,79.295,329200000.0
2009-02-20 10:35:00,79.3,79.3,79.27,79.285,267000000.0
2009-02-20 10:36:00,79.285,79.325,79.28,79.315,220600000.0
2009-02-20 10:37:00,79.32,79.345,79.32,79.335,258800000.0
2009-02-20 10:38:00,79.335,79.34,79.325,79.335,150800000.0
2009-02-20 10:39:00,79.335,79.38,79.335,79.365,203800000.0
2009-02-20 10:40:00,79.36,79.37,79.345,79.35,108600000.0
2009-02-20 10:41:00,79.35,79.4,79.33,79.4,195800000.0
2009-02-20 10:42:00,79.395,79.44,79.39,79.395,155000000.0
2009-02-20 10:43:00,79.4,79.405,79.35,79.37,187000000.0
2009-02-20 10:44:00,79.375,79.39,79.36,79.38,272800000.0
2009-02-20 10:45:00,79.375,79.4,79.36,79.37,239800000.0
2009-02-20 10:46:00,79.37,79.375,79.3,79.315,239200000.0
2009-02-20 10:47:00,79.32,79.365,79.31,79.355,163000000.0
2009-02-20 10:48:00,79.35,79.365,79.335,79.335,78000000.0
2009-02-20 10:49:00,79.33,79.345,79.33,79.345,39200000.0
2009-02-20 10:50:00,79.345,79.35,79.165,79.205,287400000.0
2009-02-20 10:51:00,79.205,79.245,79.205,79.245,170200000.0
2009-02-20 10:52:00,79.245,79.27,79.24,79.26,221400000.0
2009-02-20 10:53:00,79.26,79.28,79.245,79.27,274400000.0
2009-02-20 10:54:00,79.27,79.27,79.21,79.21,208000000.0
2009-02-20 10:55:00,79.21,79.21,79.165,79.19,180600000.0
2009-02-20 10:56:00,79.19,79.205,79.15,79.195,168000000.0
2009-02-20 10:57:00,79.19,79.215,79.17,79.215,168800000.0
2009-02-20 10:58:00,79.215,79.225,79.16,79.16,158800000.0
2009-02-20 10:59:00,79.165,79.165,79.075,79.085,364200000.0
2009-02-20 11:00:00,79.08,79.16,79.075,79.14,264800000.0
2009-02-20 11:01:00,79.145,79.175,79.14,79.16,130800000.0
2009-02-20 11:02:00,79.16,79.195,79.12,79.16,229600001.0
2009-02-20 11:03:00,79.16,79.165,79.12,79.12,150800000.0
2009-02-20 11:04:00,79.12,79.12,79.03,79.03,348400000.0
2009-02-20 11:05:00,79.03,79.04,78.91,78.925,323400000.0
2009-02-20 11:06:00,78.94,78.955,78.91,78.91,248600000.0
2009-02-20 11:07:00,78.91,78.96,78.905,78.955,177600000.0
2009-02-20 11:08:00,78.955,78.98,78.95,78.975,235600000.0
2009-02-20 11:09:00,78.97,79.04,78.96,79.01,271800000.0
2009-02-20 11:10:00,79.01,79.035,78.97,78.985,283800000.0
2009-02-20 11:11:00,78.98,79.085,78.98,79.05,351400000.0
2009-02-20 11:12:00,79.055,79.055,79.015,79.045,220400000.0
2009-02-20 11:13:00,79.05,79.09,79.04,79.065,227000000.0
2009-02-20 11:14:00,79.06,79.07,79.03,79.04,127800000.0
2009-02-20 11:15:00,79.035,79.07,79.035,79.055,120800000.0
2009-02-20 11:16:00,79.055,79.065,79.02,79.06,148400000.0
2009-02-20 11:17:00,79.06,79.095,79.035,79.045,235200000.0
2009-02-20 11:18:00,79.04,79.055,79.035,79.035,146400000.0
2009-02-20 11:19:00,79.04,79.045,78.97,78.98,175800000.0
2009-02-20 11:20:00,78.98,78.985,78.965,78.985,169200000.0
2009-02-20 11:21:00,78.985,78.985,78.945,78.945,211400000.0
2009-02-20 11:22:00,78.95,79.005,78.945,79.005,233600000.0
2009-02-20 11:23:00,79.0,79.035,79.0,79.02,204400000.0
2009-02-20 11:24:00,79.015,79.05,79.015,79.03,286400000.0
2009-02-20 11:25:00,79.03,79.125,79.015,79.12,267400000.0
2009-02-20 11:26:00,79.12,79.13,79.075,79.075,169600000.0
2009-02-20 11:27:00,79.075,79.115,79.07,79.115,176200000.0
2009-02-20 11:28:00,79.11,79.18,79.11,79.155,277800000.0
2009-02-20 11:29:00,79.155,79.16,79.09,79.095,353000000.0
2009-02-20 11:30:00,79.095,79.14,79.075,79.135,304400000.0
2009-02-20 11:31:00,79.14,79.145,79.11,79.115,236400000.0
2009-02-20 11:32:00,79.115,79.125,79.07,79.09,208200000.0
2009-02-20 11:33:00,79.09,79.105,79.08,79.095,172600000.0
2009-02-20 11:34:00,79.1,79.14,79.095,79.11,261300000.0
2009-02-20 11:35:00,79.105,79.115,79.04,79.04,240400000.0
2009-02-20 11:36:00,79.035,79.06,79.03,79.04,132800000.0
2009-02-20 11:37:00,79.045,79.045,79.0,79.0,62200000.0
2009-02-20 11:38:00,79.0,79.0,78.945,78.955,139600000.0
2009-02-20 11:39:00,78.96,78.97,78.92,78.935,194000000.0
2009-02-20 11:40:00,78.935,78.95,78.905,78.925,232000000.0
2009-02-20 11:41:00,78.925,78.96,78.925,78.96,173000000.0
2009-02-20 11:42:00,78.955,79.0,78.94,79.0,103600000.0
2009-02-20 11:43:00,79.01,79.1,79.01,79.1,185800000.0
2009-02-20 11:44:00,79.1,79.135,79.085,79.12,211800000.0
2009-02-20 11:45:00,79.12,79.14,79.06,79.06,193400000.0
2009-02-20 11:46:00,79.06,79.075,79.05,79.075,90000000.0
2009-02-20 11:47:00,79.075,79.11,79.075,79.085,160200000.0
2009-02-20 11:48:00,79.085,79.09,79.05,79.06,162600000.0
2009-02-20 11:49:00,79.06,79.065,79.03,79.03,137000000.0
2009-02-20 11:50:00,79.03,79.045,79.015,79.045,96800000.0
2009-02-20 11:51:00,79.04,79.07,79.025,79.065,196800000.0
2009-02-20 11:52:00,79.06,79.09,79.05,79.08,252000000.0
2009-02-20 11:53:00,79.08,79.09,79.065,79.08,113200000.0
2009-02-20 11:54:00,79.08,79.085,79.055,79.08,147000000.0
2009-02-20 11:55:00,79.08,79.09,79.06,79.08,191000000.0
2009-02-20 11:56:00,79.08,79.105,79.07,79.09,147200000.0
2009-02-20 11:57:00,79.08,79.105,79.075,79.105,136200000.0
2009-02-20 11:58:00,79.1,79.1,79.09,79.095,89200000.0
2009-02-20 11:59:00,79.1,79.115,79.075,79.08,163200000.0
2009-02-20 12:00:00,79.08,79.09,79.075,79.075,93400000.0
2009-02-20 12:01:00,79.075,79.11,79.06,79.11,121000000.0
2009-02-20 12:02:00,79.115,79.155,79.1,79.14,267600000.0
2009-02-20 12:03:00,79.14,79.16,79.14,79.145,252200000.0
2009-02-20 12:04:00,79.15,79.2,79.15,79.175,194000000.0
2009-02-20 12:05:00,79.175,79.215,79.16,79.195,222800000.0
2009-02-20 12:06:00,79.205,79.21,79.16,79.165,139400000.0
2009-02-20 12:07:00,79.16,79.175,79.15,79.17,94800000.0
2009-02-20 12:08:00,79.17,79.185,79.165,79.17,236200000.0
2009-02-20 12:09:00,79.17,79.21,79.16,79.205,228200000.0
2009-02-20 12:10:00,79.205,79.225,79.205,79.22,172000000.0
2009-02-20 12:11:00,79.225,79.23,79.175,79.175,205400000.0
2009-02-20 12:12:00,79.175,79.18,79.16,79.16,146200000.0
2009-02-20 12:13:00,79.16,79.175,79.145,79.15,203800000.0
2009-02-20 12:14:00,79.15,79.17,79.135,79.16,268000000.0
2009-02-20 12:15:00,79.17,79.18,79.155,79.175,184800000.0
2009-02-20 12:16:00,79.17,79.175,79.16,79.16,184200000.0
2009-02-20 12:17:00,79.16,79.16,79.115,79.115,153200000.0
2009-02-20 12:18:00,79.115,79.13,79.095,79.1,255600000.0
2009-02-20 12:19:00,79.105,79.115,79.09,79.11,262000000.0
2009-02-20 12:20:00,79.11,79.135,79.105,79.105,232400000.0
2009-02-20 12:21:00,79.105,79.125,79.09,79.095,243200000.0
2009-02-20 12:22:00,79.11,79.175,79.1,79.175,203800000.0
2009-02-20 12:23:00,79.175,79.175,79.135,79.155,152800000.0
2009-02-20 12:24:00,79.16,79.16,79.125,79.125,155400000.0
2009-02-20 12:25:00,79.125,79.135,79.125,79.135,118000000.0
2009-02-20 12:26:00,79.135,79.16,79.12,79.14,154000000.0
2009-02-20 12:27:00,79.145,79.145,79.12,79.125,114200000.0
2009-02-20 12:28:00,79.13,79.14,79.12,79.135,137400000.0
2009-02-20 12:29:00,79.13,79.13,79.1,79.105,107200000.0
2009-02-20 12:30:00,79.105,79.125,79.105,79.125,161800000.0
2009-02-20 12:31:00,79.125,79.165,79.11,79.13,225600000.0
2009-02-20 12:32:00,79.13,79.14,79.12,79.14,119800000.0
2009-02-20 12:33:00,79.135,79.16,79.125,79.155,178400000.0
2009-02-20 12:34:00,79.155,79.18,79.145,79.18,175000000.0
2009-02-20 12:35:00,79.185,79.2,79.175,79.2,182800000.0
2009-02-20 12:36:00,79.205,79.265,79.2,79.235,393600000.0
2009-02-20 12:37:00,79.235,79.235,79.22,79.23,193600000.0
2009-02-20 12:38:00,79.23,79.25,79.22,79.235,259600000.0
2009-02-20 12:39:00,79.235,79.235,79.2,79.215,220000000.0
2009-02-20 12:40:00,79.215,79.22,79.21,79.22,48800000.0
2009-02-20 12:41:00,79.22,79.255,79.22,79.24,188200000.0
2009-02-20 12:42:00,79.24,79.25,79.22,79.25,166800000.0
2009-02-20 12:43:00,79.25,79.25,79.225,79.225,279600000.0
2009-02-20 12:44:00,79.235,79.25,79.22,79.23,306200000.0
2009-02-20 12:45:00,79.23,79.305,79.225,79.285,205000000.0
2009-02-20 12:46:00,79.28,79.305,79.245,79.285,290200000.0
2009-02-20 12:47:00,79.285,79.29,79.24,79.24,165400000.0
2009-02-20 12:48:00,79.24,79.265,79.23,79.245,254600000.0
2009-02-20 12:49:00,79.245,79.28,79.245,79.27,251600000.0
2009-02-20 12:50:00,79.27,79.28,79.255,79.27,142400000.0
2009-02-20 12:51:00,79.27,79.285,79.26,79.27,191200000.0
2009-02-20 12:52:00,79.27,79.28,79.265,79.265,198400000.0
2009-02-20 12:53:00,79.265,79.265,79.24,79.245,322200000.0
2009-02-20 12:54:00,79.24,79.25,79.215,79.225,383000000.0
2009-02-20 12:55:00,79.22,79.225,79.19,79.2,253800000.0
2009-02-20 12:56:00,79.195,79.23,79.195,79.21,202200000.0
2009-02-20 12:57:00,79.21,79.215,79.19,79.21,244600000.0
2009-02-20 12:58:00,79.205,79.21,79.17,79.17,120000000.0
2009-02-20 12:59:00,79.175,79.21,79.165,79.205,114000000.0
2009-02-20 13:00:00,79.205,79.225,79.18,79.195,175000000.0
2009-02-20 13:01:00,79.195,79.205,79.18,79.19,162600000.0
2009-02-20 13:02:00,79.19,79.205,79.175,79.205,132400000.0
2009-02-20 13:03:00,79.21,79.245,79.2,79.24,179600000.0
2009-02-20 13:04:00,79.245,79.255,79.235,79.25,180800000.0
2009-02-20 13:05:00,79.24,79.305,79.23,79.295,176400000.0
2009-02-20 13:06:00,79.295,79.31,79.245,79.26,289800000.0
2009-02-20 13:07:00,79.26,79.3,79.26,79.29,146200000.0
2009-02-20 13:08:00,79.295,79.295,79.25,79.25,261000000.0
2009-02-20 13:09:00,79.25,79.295,79.245,79.28,233200000.0
2009-02-20 13:10:00,79.275,79.29,79.27,79.275,155000000.0
2009-02-20 13:11:00,79.27,79.285,79.265,79.27,128400000.0
2009-02-20 13:12:00,79.26,79.27,79.24,79.25,89600000.0
2009-02-20 13:13:00,79.245,79.25,79.24,79.25,61600000.0
2009-02-20 13:14:00,79.25,79.25,79.24,79.24,39000000.0
2009-02-20 13:15:00,79.24,79.24,79.195,79.195,136000000.0
2009-02-20 13:16:00,79.195,79.205,79.19,79.205,94000000.0
2009-02-20 13:17:00,79.205,79.205,79.17,79.175,170200000.0
2009-02-20 13:18:00,79.175,79.2,79.17,79.185,166600000.0
2009-02-20 13:19:00,79.185,79.19,79.145,79.15,187400000.0
2009-02-20 13:20:00,79.145,79.19,79.14,79.145,291600000.0
2009-02-20 13:21:00,79.15,79.175,79.13,79.175,254600000.0
2009-02-20 13:22:00,79.175,79.195,79.165,79.185,213600000.0
2009-02-20 13:23:00,79.18,79.24,79.175,79.23,158400000.0
2009-02-20 13:24:00,79.235,79.3,79.23,79.29,189000000.0
2009-02-20 13:25:00,79.29,79.305,79.29,79.295,152400000.0
2009-02-20 13:26:00,79.3,79.3,79.235,79.245,282800000.0
2009-02-20 13:27:00,79.25,79.26,79.235,79.245,133600000.0
2009-02-20 13:28:00,79.25,79.28,79.245,79.28,168600000.0
2009-02-20 13:29:00,79.28,79.285,79.275,79.275,48800000.0
2009-02-20 13:30:00,79.275,79.275,79.215,79.22,123600000.0
2009-02-20 13:31:00,79.225,79.225,79.195,79.2,183200000.0
2009-02-20 13:32:00,79.2,79.225,79.195,79.22,277200000.0
2009-02-20 13:33:00,79.22,79.23,79.185,79.21,309400000.0
2009-02-20 13:34:00,79.215,79.245,79.215,79.23,166800000.0
2009-02-20 13:35:00,79.225,79.235,79.225,79.23,107800000.0
2009-02-20 13:36:00,79.22,79.225,79.195,79.195,178200000.0
2009-02-20 13:37:00,79.2,79.22,79.2,79.205,72000000.0
2009-02-20 13:38:00,79.205,79.215,79.195,79.21,198600000.0
2009-02-20 13:39:00,79.21,79.22,79.195,79.205,227800000.0
2009-02-20 13:40:00,79.205,79.255,79.205,79.245,162600000.0
2009-02-20 13:41:00,79.24,79.245,79.22,79.245,243800000.0
2009-02-20 13:42:00,79.24,79.295,79.24,79.27,288200000.0
2009-02-20 13:43:00,79.265,79.27,79.21,79.21,159600000.0
2009-02-20 13:44:00,79.21,79.235,79.21,79.21,141800000.0
2009-02-20 13:45:00,79.215,79.215,79.17,79.19,216200000.0
2009-02-20 13:46:00,79.19,79.215,79.19,79.215,77400000.0
2009-02-20 13:47:00,79.22,79.235,79.22,79.225,66000000.0
2009-02-20 13:48:00,79.225,79.225,79.22,79.225,77200000.0
2009-02-20 13:49:00,79.225,79.245,79.22,79.22,77400000.0
2009-02-20 13:50:00,79.22,79.22,79.22,79.22,11000000.0
2009-02-20 13:51:00,79.215,79.235,79.215,79.23,76400000.0
2009-02-20 13:52:00,79.235,79.24,79.225,79.23,57600000.0
2009-02-20 13:53:00,79.23,79.24,79.22,79.22,35200000.0
2009-02-20 13:54:00,79.22,79.25,79.22,79.24,109600000.0
2009-02-20 13:55:00,79.235,79.24,79.235,79.235,41200000.0
2009-02-20 13:56:00,79.24,79.24,79.22,79.22,52400000.0
2009-02-20 13:57:00,79.225,79.245,79.22,79.23,155800001.0
2009-02-20 13:58:00,79.23,79.255,79.23,79.255,122600000.0
2009-02-20 13:59:00,79.25,79.25,79.215,79.215,162400000.0
2009-02-20 14:00:00,79.21,79.245,79.19,79.23,244800000.0
2009-02-20 14:01:00,79.23,79.285,79.23,79.28,215000000.0
2009-02-20 14:02:00,79.275,79.37,79.275,79.34,261600000.0
2009-02-20 14:03:00,79.34,79.34,79.295,79.315,275400000.0
2009-02-20 14:04:00,79.315,79.33,79.28,79.285,222000000.0
2009-02-20 14:05:00,79.285,79.315,79.255,79.31,250400000.0
2009-02-20 14:06:00,79.315,79.37,79.305,79.36,239000000.0
2009-02-20 14:07:00,79.36,79.38,79.355,79.36,178400000.0
2009-02-20 14:08:00,79.36,79.37,79.34,79.36,185200000.0
2009-02-20 14:09:00,79.365,79.365,79.31,79.34,265400000.0
2009-02-20 14:10:00,79.34,79.345,79.295,79.3,176000000.0
2009-02-20 14:11:00,79.295,79.295,79.23,79.235,214800000.0
2009-02-20 14:12:00,79.24,79.295,79.235,79.29,192600000.0
2009-02-20 14:13:00,79.29,79.345,79.29,79.295,262600000.0
2009-02-20 14:14:00,79.29,79.33,79.29,79.32,281600000.0
2009-02-20 14:15:00,79.32,79.37,79.31,79.365,268800000.0
2009-02-20 14:16:00,79.37,79.41,79.37,79.37,328200000.0
2009-02-20 14:17:00,79.37,79.44,79.36,79.44,327000000.0
2009-02-20 14:18:00,79.44,79.465,79.43,79.445,300600000.0
2009-02-20 14:19:00,79.45,79.455,79.415,79.425,242400000.0
2009-02-20 14:20:00,79.425,79.425,79.375,79.405,194400000.0
2009-02-20 14:21:00,79.405,79.415,79.395,79.405,194800000.0
2009-02-20 14:22:00,79.405,79.44,79.405,79.43,139200000.0
2009-02-20 14:23:00,79.43,79.44,79.405,79.415,181200000.0
2009-02-20 14:24:00,79.42,79.445,79.42,79.445,186000000.0
2009-02-20 14:25:00,79.445,79.445,79.42,79.435,108800000.0
2009-02-20 14:26:00,79.43,79.475,79.42,79.45,119800000.0
2009-02-20 14:27:00,79.45,79.485,79.435,79.485,266800000.0
2009-02-20 14:28:00,79.485,79.545,79.48,79.525,313400000.0
2009-02-20 14:29:00,79.54,79.54,79.5,79.525,225200000.0
2009-02-20 14:30:00,79.525,79.555,79.515,79.535,340200000.0
2009-02-20 14:31:00,79.535,79.535,79.51,79.51,187600000.0
2009-02-20 14:32:00,79.51,79.535,79.49,79.515,408800000.0
2009-02-20 14:33:00,79.515,79.545,79.505,79.515,245400000.0
2009-02-20 14:34:00,79.515,79.515,79.46,79.48,193200000.0
2009-02-20 14:35:00,79.475,79.475,79.405,79.405,278600000.0
2009-02-20 14:36:00,79.405,79.49,79.4,79.47,291200000.0
2009-02-20 14:37:00,79.47,79.49,79.44,79.465,263800000.0
2009-02-20 14:38:00,79.47,79.51,79.455,79.5,99800000.0
2009-02-20 14:39:00,79.495,79.495,79.44,79.45,167400000.0
2009-02-20 14:40:00,79.46,79.48,79.455,79.47,114800000.0
2009-02-20 14:41:00,79.47,79.47,79.44,79.45,61400000.0
2009-02-20 14:42:00,79.45,79.45,79.445,79.45,12600000.0
2009-02-20 14:43:00,79.445,79.45,79.43,79.44,92200000.0
2009-02-20 14:44:00,79.435,79.45,79.425,79.435,63200000.0
2009-02-20 14:45:00,79.44,79.5,79.435,79.495,155000000.0
2009-02-20 14:46:00,79.49,79.58,79.49,79.58,257600000.0
2009-02-20 14:47:00,79.59,79.595,79.53,79.53,152000000.0
2009-02-20 14:48:00,79.53,79.53,79.48,79.48,114800000.0
2009-02-20 14:49:00,79.47,79.54,79.465,79.54,190000000.0
2009-02-20 14:50:00,79.535,79.585,79.535,79.555,132000000.0
2009-02-20 14:51:00,79.56,79.56,79.54,79.545,160600000.0
2009-02-20 14:52:00,79.545,79.545,79.495,79.5,139400000.0
2009-02-20 14:53:00,79.5,79.505,79.435,79.45,196000000.0
2009-02-20 14:54:00,79.45,79.485,79.445,79.46,238700000.0
2009-02-20 14:55:00,79.46,79.485,79.46,79.48,162200000.0
2009-02-20 14:56:00,79.48,79.48,79.44,79.455,156000000.0
2009-02-20 14:57:00,79.46,79.5,79.45,79.49,161600000.0
2009-02-20 14:58:00,79.495,79.495,79.44,79.44,110900000.0
2009-02-20 14:59:00,79.46,79.5,79.44,79.495,67100000.0
2009-02-20 15:00:00,79.5,79.55,79.5,79.54,204600000.0
2009-02-20 15:01:00,79.53,79.53,79.515,79.52,70200000.0
2009-02-20 15:02:00,79.525,79.53,79.505,79.505,82800000.0
2009-02-20 15:03:00,79.515,79.52,79.49,79.495,158800000.0
2009-02-20 15:04:00,79.495,79.52,79.495,79.515,91200000.0
2009-02-20 15:05:00,79.51,79.51,79.475,79.485,146400000.0
2009-02-20 15:06:00,79.485,79.5,79.445,79.475,209400000.0
2009-02-20 15:07:00,79.47,79.505,79.47,79.505,144200000.0
2009-02-20 15:08:00,79.495,79.51,79.495,79.495,83400000.0
2009-02-20 15:09:00,79.505,79.505,79.45,79.45,87000000.0
2009-02-20 15:10:00,79.45,79.455,79.435,79.445,95600000.0
2009-02-20 15:11:00,79.45,79.455,79.425,79.45,135600000.0
2009-02-20 15:12:00,79.46,79.475,79.45,79.465,148200000.0
2009-02-20 15:13:00,79.465,79.475,79.46,79.46,100800000.0
2009-02-20 15:14:00,79.475,79.515,79.465,79.49,131000000.0
2009-02-20 15:15:00,79.495,79.52,79.495,79.52,130200000.0
2009-02-20 15:16:00,79.52,79.52,79.485,79.505,140400000.0
2009-02-20 15:17:00,79.515,79.515,79.485,79.5,83000000.0
2009-02-20 15:18:00,79.5,79.52,79.495,79.505,130400000.0
2009-02-20 15:19:00,79.505,79.505,79.435,79.46,173400000.0
2009-02-20 15:20:00,79.46,79.5,79.46,79.49,161000000.0
2009-02-20 15:21:00,79.485,79.485,79.445,79.455,166200000.0
2009-02-20 15:22:00,79.455,79.47,79.45,79.455,97400000.0
2009-02-20 15:23:00,79.46,79.48,79.45,79.47,99600000.0
2009-02-20 15:24:00,79.47,79.5,79.47,79.49,117000000.0
2009-02-20 15:25:00,79.49,79.515,79.49,79.495,104000000.0
2009-02-20 15:26:00,79.505,79.51,79.49,79.495,41200000.0
2009-02-20 15:27:00,79.495,79.495,79.455,79.47,112000000.0
2009-02-20 15:28:00,79.465,79.485,79.415,79.425,103600000.0
2009-02-20 15:29:00,79.42,79.455,79.405,79.43,224000000.0
2009-02-20 15:30:00,79.45,79.585,79.45,79.585,240600000.0
2009-02-20 15:31:00,79.58,79.665,79.575,79.645,255600000.0
2009-02-20 15:32:00,79.625,79.655,79.595,79.595,245300000.0
2009-02-20 15:33:00,79.595,79.6,79.53,79.56,256600000.0
2009-02-20 15:34:00,79.56,79.57,79.52,79.53,187800000.0
2009-02-20 15:35:00,79.535,79.58,79.53,79.535,172200000.0
2009-02-20 15:36:00,79.545,79.555,79.495,79.505,188400000.0
2009-02-20 15:37:00,79.505,79.555,79.5,79.51,255400000.0
2009-02-20 15:38:00,79.505,79.535,79.475,79.52,243400000.0
2009-02-20 15:39:00,79.525,79.605,79.525,79.6,161400000.0
2009-02-20 15:40:00,79.61,79.625,79.555,79.57,124400000.0
2009-02-20 15:41:00,79.565,79.59,79.535,79.575,167400000.0
2009-02-20 15:42:00,79.57,79.575,79.495,79.5,204200000.0
2009-02-20 15:43:00,79.51,79.525,79.48,79.49,141200000.0
2009-02-20 15:44:00,79.49,79.515,79.475,79.515,113000000.0
2009-02-20 15:45:00,79.515,79.56,79.51,79.515,166800000.0
2009-02-20 15:46:00,79.515,79.515,79.5,79.5,75200000.0
2009-02-20 15:47:00,79.505,79.555,79.505,79.535,124400000.0
2009-02-20 15:48:00,79.54,79.545,79.515,79.515,86600000.0
2009-02-20 15:49:00,79.51,79.54,79.505,79.54,55600000.0
2009-02-20 15:50:00,79.535,79.55,79.515,79.55,165400000.0
2009-02-20 15:51:00,79.555,79.58,79.555,79.57,151000000.0
2009-02-20 15:52:00,79.565,79.57,79.52,79.535,116200000.0
2009-02-20 15:53:00,79.55,79.555,79.54,79.55,64600000.0
2009-02-20 15:54:00,79.55,79.55,79.54,79.55,37200000.0
2009-02-20 15:55:00,79.55,79.55,79.525,79.525,63200000.0
2009-02-20 15:56:00,79.52,79.555,79.515,79.525,146000000.0
2009-02-20 15:57:00,79.53,79.545,79.52,79.525,81600000.0
2009-02-20 15:58:00,79.52,79.555,79.52,79.55,73600000.0
2009-02-20 15:59:00,79.55,79.57,79.54,79.545,142200000.0
2009-02-20 16:00:00,79.545,79.545,79.515,79.535,117000000.0
2009-02-20 16:01:00,79.53,79.54,79.515,79.515,116400000.0
2009-02-20 16:02:00,79.515,79.55,79.51,79.515,145200000.0
2009-02-20 16:03:00,79.515,79.515,79.475,79.515,134600000.0
2009-02-20 16:04:00,79.515,79.54,79.505,79.53,124000000.0
2009-02-20 16:05:00,79.515,79.53,79.51,79.51,81800000.0
2009-02-20 16:06:00,79.505,79.51,79.455,79.455,155900000.0
2009-02-20 16:07:00,79.455,79.46,79.4,79.4,195200000.0
2009-02-20 16:08:00,79.405,79.43,79.405,79.43,95200000.0
2009-02-20 16:09:00,79.425,79.45,79.4,79.43,177400000.0
2009-02-20 16:10:00,79.425,79.43,79.385,79.415,153400000.0
2009-02-20 16:11:00,79.41,79.45,79.4,79.44,142200000.0
2009-02-20 16:12:00,79.435,79.44,79.37,79.375,133200000.0
2009-02-20 16:13:00,79.37,79.4,79.315,79.4,209900000.0
2009-02-20 16:14:00,79.41,79.45,79.405,79.42,239400000.0
2009-02-20 16:15:00,79.42,79.475,79.42,79.475,153400000.0
2009-02-20 16:16:00,79.48,79.505,79.47,79.475,178200000.0
2009-02-20 16:17:00,79.47,79.475,79.43,79.465,132200000.0
2009-02-20 16:18:00,79.475,79.485,79.465,79.47,57200000.0
2009-02-20 16:19:00,79.47,79.475,79.41,79.42,99800000.0
2009-02-20 16:20:00,79.42,79.48,79.395,79.43,156200000.0
2009-02-20 16:21:00,79.43,79.485,79.415,79.485,187800000.0
2009-02-20 16:22:00,79.49,79.51,79.465,79.505,153600000.0
2009-02-20 16:23:00,79.51,79.53,79.48,79.52,153000000.0
2009-02-20 16:24:00,79.51,79.545,79.505,79.505,128400000.0
2009-02-20 16:25:00,79.515,79.545,79.5,79.525,149400000.0
2009-02-20 16:26:00,79.525,79.525,79.49,79.495,45800000.0
2009-02-20 16:27:00,79.485,79.485,79.42,79.43,138200000.0
2009-02-20 16:28:00,79.43,79.465,79.43,79.455,100800000.0
2009-02-20 16:29:00,79.44,79.455,79.435,79.45,108800000.0
2009-02-20 16:30:00,79.45,79.525,79.445,79.46,196000000.0
2009-02-20 16:31:00,79.465,79.51,79.465,79.495,156200000.0
2009-02-20 16:32:00,79.495,79.5,79.47,79.485,131600000.0
2009-02-20 16:33:00,79.485,79.5,79.47,79.475,164800000.0
2009-02-20 16:34:00,79.48,79.515,79.46,79.51,126800000.0
2009-02-20 16:35:00,79.515,79.57,79.495,79.56,211000000.0
2009-02-20 16:36:00,79.55,79.575,79.525,79.555,183800000.0
2009-02-20 16:37:00,79.56,79.57,79.53,79.53,138600000.0
2009-02-20 16:38:00,79.535,79.56,79.505,79.535,118200000.0
2009-02-20 16:39:00,79.53,79.61,79.53,79.545,149400000.0
2009-02-20 16:40:00,79.55,79.56,79.53,79.545,141400000.0
2009-02-20 16:41:00,79.545,79.605,79.545,79.595,162400000.0
2009-02-20 16:42:00,79.595,79.595,79.525,79.555,219400000.0
2009-02-20 16:43:00,79.555,79.57,79.54,79.57,70400000.0
2009-02-20 16:44:00,79.56,79.575,79.52,79.525,146600000.0
2009-02-20 16:45:00,79.52,79.635,79.515,79.635,194600000.0
2009-02-20 16:46:00,79.63,79.705,79.63,79.695,246200000.0
2009-02-20 16:47:00,79.7,79.705,79.65,79.7,263400000.0
2009-02-20 16:48:00,79.695,79.805,79.685,79.755,249600000.0
2009-02-20 16:49:00,79.76,79.8,79.755,79.755,231600000.0
2009-02-20 16:50:00,79.755,79.78,79.745,79.77,139000000.0
2009-02-20 16:51:00,79.77,79.87,79.77,79.865,137800000.0
2009-02-20 16:52:00,79.865,79.87,79.82,79.82,267400000.0
2009-02-20 16:53:00,79.82,79.83,79.785,79.81,163600000.0
2009-02-20 16:54:00,79.81,79.825,79.79,79.805,175600000.0
2009-02-20 16:55:00,79.81,79.875,79.795,79.855,202000000.0
2009-02-20 16:56:00,79.855,79.895,79.815,79.855,250400000.0
2009-02-20 16:57:00,79.845,79.87,79.825,79.865,155200000.0
2009-02-20 16:58:00,79.87,79.92,79.87,79.905,170800000.0
2009-02-20 16:59:00,79.905,79.915,79.88,79.89,127600000.0
2009-02-20 17:00:00,79.89,79.94,79.85,79.88,222200000.0
2009-02-20 17:01:00,79.88,79.92,79.855,79.91,215300000.0
2009-02-20 17:02:00,79.905,79.905,79.88,79.905,113600000.0
2009-02-20 17:03:00,79.9,79.9,79.87,79.895,89800000.0
2009-02-20 17:04:00,79.905,79.925,79.835,79.84,207200000.0
2009-02-20 17:05:00,79.84,79.96,79.84,79.96,209800000.0
2009-02-20 17:06:00,79.96,79.99,79.95,79.965,215800000.0
2009-02-20 17:07:00,79.97,80.025,79.93,80.015,222600000.0
2009-02-20 17:08:00,80.01,80.02,79.98,80.02,173800000.0
2009-02-20 17:09:00,80.025,80.025,79.965,79.97,144600000.0
2009-02-20 17:10:00,79.975,80.01,79.955,79.985,201100000.0
2009-02-20 17:11:00,79.985,80.05,79.96,79.995,209900000.0
2009-02-20 17:12:00,79.99,80.01,79.95,79.98,238000000.0
2009-02-20 17:13:00,79.98,79.99,79.945,79.95,159200000.0
2009-02-20 17:14:00,79.94,80.015,79.94,79.995,150000000.0
2009-02-20 17:15:00,79.99,80.005,79.94,79.94,128900000.0
2009-02-20 17:16:00,79.94,80.035,79.94,80.025,157700000.0
2009-02-20 17:17:00,80.02,80.055,79.975,79.985,193000000.0
2009-02-20 17:18:00,79.985,80.02,79.965,80.02,148400000.0
2009-02-20 17:19:00,80.025,80.025,79.97,79.985,133600000.0
2009-02-20 17:20:00,79.98,79.98,79.945,79.945,187600000.0
2009-02-20 17:21:00,79.95,79.96,79.895,79.9,168400000.0
2009-02-20 17:22:00,79.905,79.96,79.9,79.935,167800000.0
2009-02-20 17:23:00,79.94,79.945,79.89,79.93,146000000.0
2009-02-20 17:24:00,79.94,79.965,79.905,79.91,205600000.0
2009-02-20 17:25:00,79.91,79.94,79.885,79.935,160600000.0
2009-02-20 17:26:00,79.935,79.97,79.925,79.955,131000000.0
2009-02-20 17:27:00,79.945,80.0,79.94,79.98,140800000.0
2009-02-20 17:28:00,79.98,79.98,79.88,79.895,130600000.0
2009-02-20 17:29:00,79.9,79.99,79.895,79.935,141000000.0
2009-02-20 17:30:00,79.945,79.95,79.915,79.95,140600000.0
2009-02-20 17:31:00,79.95,79.995,79.95,79.995,66600000.0
2009-02-20 17:32:00,79.99,80.0,79.95,79.96,118400000.0
2009-02-20 17:33:00,79.965,80.005,79.965,79.98,120200000.0
2009-02-20 17:34:00,79.98,80.0,79.95,79.965,124600000.0
2009-02-20 17:35:00,79.965,79.99,79.945,79.955,143200000.0
2009-02-20 17:36:00,79.955,79.975,79.945,79.955,175200000.0
2009-02-20 17:37:00,79.955,79.965,79.925,79.955,117600000.0
2009-02-20 17:38:00,79.96,79.985,79.93,79.965,102400000.0
2009-02-20 17:39:00,79.97,80.0,79.97,79.99,50600000.0
2009-02-20 17:40:00,79.995,80.025,79.985,79.99,106200000.0
2009-02-20 17:41:00,79.99,79.995,79.96,79.99,88000000.0
2009-02-20 17:42:00,79.99,80.035,79.975,80.025,109200000.0
2009-02-20 17:43:00,80.02,80.055,80.01,80.025,159600000.0
2009-02-20 17:44:00,80.025,80.055,80.025,80.035,83400000.0
2009-02-20 17:45:00,80.025,80.04,80.01,80.015,185400000.0
2009-02-20 17:46:00,80.01,80.03,79.99,80.0,210200000.0
2009-02-20 17:47:00,80.005,80.035,79.985,80.0,139400000.0
2009-02-20 17:48:00,79.995,80.01,79.95,79.96,156200000.0
2009-02-20 17:49:00,79.965,80.01,79.965,79.99,102800000.0
2009-02-20 17:50:00,79.995,80.025,79.98,80.025,107800000.0
2009-02-20 17:51:00,80.025,80.065,80.02,80.04,130000000.0
2009-02-20 17:52:00,80.045,80.05,79.985,79.995,240600000.0
2009-02-20 17:53:00,79.99,80.005,79.945,79.96,172600000.0
2009-02-20 17:54:00,79.96,79.99,79.935,79.96,131200000.0
2009-02-20 17:55:00,79.955,79.97,79.925,79.965,187400000.0
2009-02-20 17:56:00,79.96,79.965,79.9,79.905,165200000.0
2009-02-20 17:57:00,79.905,79.94,79.905,79.92,151400000.0
2009-02-20 17:58:00,79.915,79.95,79.91,79.95,114800000.0
2009-02-20 17:59:00,79.95,79.96,79.895,79.93,257800000.0
2009-02-20 18:00:00,79.925,79.945,79.885,79.94,119200000.0
2009-02-20 18:01:00,79.935,79.95,79.92,79.945,84200000.0
2009-02-20 18:02:00,79.94,79.975,79.935,79.95,148000000.0
2009-02-20 18:03:00,79.955,79.97,79.915,79.925,151400000.0
2009-02-20 18:04:00,79.93,79.93,79.875,79.875,123800000.0
2009-02-20 18:05:00,79.885,79.925,79.87,79.925,144000000.0
2009-02-20 18:06:00,79.925,79.935,79.895,79.9,146400000.0
2009-02-20 18:07:00,79.9,79.9,79.865,79.87,105200000.0
2009-02-20 18:08:00,79.86,79.9,79.835,79.87,170600000.0
2009-02-20 18:09:00,79.87,79.87,79.815,79.835,185200000.0
2009-02-20 18:10:00,79.835,79.87,79.825,79.85,212400000.0
2009-02-20 18:11:00,79.85,79.85,79.815,79.825,145200000.0
2009-02-20 18:12:00,79.82,79.83,79.775,79.8,158200000.0
2009-02-20 18:13:00,79.815,79.855,79.795,79.85,212600000.0
2009-02-20 18:14:00,79.855,79.895,79.835,79.835,116600000.0
2009-02-20 18:15:00,79.83,79.85,79.795,79.795,206000000.0
2009-02-20 18:16:00,79.795,79.835,79.785,79.83,156600000.0
2009-02-20 18:17:00,79.835,79.88,79.825,79.88,155600000.0
2009-02-20 18:18:00,79.88,79.91,79.865,79.91,152200000.0
2009-02-20 18:19:00,79.905,79.91,79.87,79.91,214199999.0
2009-02-20 18:20:00,79.91,79.985,79.905,79.98,131800000.0
2009-02-20 18:21:00,79.98,79.98,79.93,79.94,143000000.0
2009-02-20 18:22:00,79.945,79.99,79.94,79.985,203400000.0
2009-02-20 18:23:00,79.975,79.975,79.925,79.945,123000000.0
2009-02-20 18:24:00,79.945,79.97,79.93,79.955,180600000.0
2009-02-20 18:25:00,79.955,79.955,79.895,79.92,195800000.0
2009-02-20 18:26:00,79.92,79.95,79.905,79.905,155800000.0
2009-02-20 18:27:00,79.91,79.965,79.91,79.965,254800000.0
2009-02-20 18:28:00,79.955,80.035,79.945,80.025,224400000.0
2009-02-20 18:29:00,80.025,80.035,79.98,79.985,260600000.0
2009-02-20 18:30:00,79.985,79.985,79.91,79.965,215600000.0
2009-02-20 18:31:00,79.97,79.985,79.93,79.93,101800000.0
2009-02-20 18:32:00,79.93,79.97,79.93,79.97,137200000.0
2009-02-20 18:33:00,79.975,79.985,79.94,79.95,154800000.0
2009-02-20 18:34:00,79.945,79.975,79.925,79.975,127800000.0
2009-02-20 18:35:00,79.97,80.015,79.96,79.995,228600000.0
2009-02-20 18:36:00,79.995,80.045,79.99,80.045,99400000.0
2009-02-20 18:37:00,80.045,80.05,80.01,80.015,96800000.0
2009-02-20 18:38:00,80.01,80.04,80.0,80.03,66200000.0
2009-02-20 18:39:00,80.03,80.1,80.03,80.07,186800000.0
2009-02-20 18:40:00,80.065,80.09,80.03,80.07,169800000.0
2009-02-20 18:41:00,80.065,80.09,80.05,80.06,116000000.0
2009-02-20 18:42:00,80.06,80.06,80.025,80.06,127600000.0
2009-02-20 18:43:00,80.05,80.15,80.05,80.13,146000000.0
2009-02-20 18:44:00,80.115,80.175,80.115,80.15,172000000.0
2009-02-20 18:45:00,80.145,80.155,80.115,80.115,182800000.0
2009-02-20 18:46:00,80.115,80.14,80.1,80.135,167000000.0
2009-02-20 18:47:00,80.14,80.145,80.075,80.08,159000000.0
2009-02-20 18:48:00,80.09,80.175,80.075,80.16,220400000.0
2009-02-20 18:49:00,80.165,80.22,80.165,80.22,195200000.0
2009-02-20 18:50:00,80.235,80.27,80.175,80.235,241000000.0
2009-02-20 18:51:00,80.235,80.285,80.225,80.25,230000000.0
2009-02-20 18:52:00,80.255,80.255,80.195,80.24,247200000.0
2009-02-20 18:53:00,80.24,80.32,80.24,80.28,202200000.0
2009-02-20 18:54:00,80.275,80.325,80.255,80.295,242400001.0
2009-02-20 18:55:00,80.305,80.345,80.305,80.345,158400000.0
2009-02-20 18:56:00,80.345,80.43,80.32,80.425,210800000.0
2009-02-20 18:57:00,80.425,80.515,80.4,80.4,239200000.0
2009-02-20 18:58:00,80.4,80.55,80.395,80.455,234800000.0
2009-02-20 18:59:00,80.445,80.445,80.33,80.345,283200000.0
2009-02-20 19:00:00,80.34,80.525,80.31,80.525,275200000.0
2009-02-20 19:01:00,80.51,80.655,80.51,80.635,226700000.0
2009-02-20 19:02:00,80.64,80.71,80.63,80.665,234200000.0
2009-02-20 19:03:00,80.665,80.895,80.64,80.75,216400000.0
2009-02-20 19:04:00,80.76,80.795,80.7,80.7,261600000.0
2009-02-20 19:05:00,80.7,80.775,80.645,80.77,281200000.0
2009-02-20 19:06:00,80.775,80.835,80.735,80.79,242800000.0
2009-02-20 19:07:00,80.785,80.935,80.755,80.935,217400000.0
2009-02-20 19:08:00,80.935,81.07,80.935,80.95,235500000.0
2009-02-20 19:09:00,80.935,81.06,80.905,80.925,315500000.0
2009-02-20 19:10:00,80.92,80.96,80.825,80.87,250800000.0
2009-02-20 19:11:00,80.875,80.89,80.79,80.82,214000000.0
2009-02-20 19:12:00,80.825,80.86,80.69,80.725,243000000.0
2009-02-20 19:13:00,80.72,80.815,80.685,80.765,268800000.0
2009-02-20 19:14:00,80.765,80.83,80.715,80.765,270600000.0
2009-02-20 19:15:00,80.77,80.84,80.73,80.84,227200000.0
2009-02-20 19:16:00,80.855,80.885,80.78,80.885,190200000.0
2009-02-20 19:17:00,80.875,80.91,80.825,80.86,254400000.0
2009-02-20 19:18:00,80.85,80.85,80.74,80.75,196400000.0
2009-02-20 19:19:00,80.745,80.77,80.67,80.72,231000000.0
2009-02-20 19:20:00,80.715,80.735,80.64,80.735,216400000.0
2009-02-20 19:21:00,80.74,80.785,80.705,80.73,138800000.0
2009-02-20 19:22:00,80.725,80.78,80.72,80.725,184800000.0
2009-02-20 19:23:00,80.72,80.755,80.68,80.705,194200000.0
2009-02-20 19:24:00,80.7,80.72,80.635,80.665,195600000.0
2009-02-20 19:25:00,80.68,80.7,80.64,80.675,215600000.0
2009-02-20 19:26:00,80.675,80.705,80.665,80.685,204000000.0
2009-02-20 19:27:00,80.685,80.7,80.655,80.685,261800000.0
2009-02-20 19:28:00,80.69,80.825,80.68,80.805,161400000.0
2009-02-20 19:29:00,80.81,80.81,80.715,80.725,167600000.0
2009-02-20 19:30:00,80.74,80.76,80.705,80.745,158800000.0
2009-02-20 19:31:00,80.745,80.755,80.67,80.685,191400000.0
2009-02-20 19:32:00,80.68,80.815,80.68,80.75,221200000.0
2009-02-20 19:33:00,80.74,80.79,80.7,80.785,210000000.0
2009-02-20 19:34:00,80.785,80.835,80.735,80.79,207200000.0
2009-02-20 19:35:00,80.785,80.81,80.745,80.75,223600000.0
2009-02-20 19:36:00,80.755,80.79,80.68,80.695,182600000.0
2009-02-20 19:37:00,80.7,80.735,80.7,80.715,111000000.0
2009-02-20 19:38:00,80.74,80.75,80.66,80.685,162700000.0
2009-02-20 19:39:00,80.71,80.75,80.665,80.705,160600000.0
2009-02-20 19:40:00,80.705,80.73,80.665,80.67,114800000.0
2009-02-20 19:41:00,80.67,80.68,80.65,80.65,111800000.0
2009-02-20 19:42:00,80.66,80.68,80.64,80.64,81000000.0
2009-02-20 19:43:00,80.64,80.645,80.58,80.585,160400000.0
2009-02-20 19:44:00,80.59,80.675,80.58,80.675,157000000.0
2009-02-20 19:45:00,80.675,80.7,80.65,80.685,145000000.0
2009-02-20 19:46:00,80.68,80.71,80.67,80.71,204000000.0
2009-02-20 19:47:00,80.72,80.755,80.705,80.735,143600000.0
2009-02-20 19:48:00,80.725,80.75,80.685,80.685,190000000.0
2009-02-20 19:49:00,80.69,80.7,80.59,80.645,299400000.0
2009-02-20 19:50:00,80.645,80.685,80.645,80.655,152600000.0
2009-02-20 19:51:00,80.655,80.685,80.615,80.655,139600000.0
2009-02-20 19:52:00,80.65,80.655,80.62,80.625,91400000.0
2009-02-20 19:53:00,80.63,80.645,80.605,80.62,154400000.0
2009-02-20 19:54:00,80.615,80.665,80.605,80.665,184800000.0
2009-02-20 19:55:00,80.665,80.705,80.635,80.68,113400000.0
2009-02-20 19:56:00,80.685,80.705,80.675,80.705,63600000.0
2009-02-20 19:57:00,80.715,80.76,80.715,80.735,130200000.0
2009-02-20 19:58:00,80.74,80.775,80.725,80.745,99500000.0
2009-02-20 19:59:00,80.745,80.8,80.695,80.77,160600000.0
2009-02-20 20:00:00,80.765,80.82,80.71,80.82,130600000.0
2009-02-20 20:01:00,80.825,80.825,80.705,80.715,140600000.0
2009-02-20 20:02:00,80.72,80.74,80.675,80.68,138400000.0
2009-02-20 20:03:00,80.68,80.68,80.61,80.615,193400000.0
2009-02-20 20:04:00,80.61,80.695,80.575,80.64,190200000.0
2009-02-20 20:05:00,80.645,80.755,80.615,80.69,208700000.0
2009-02-20 20:06:00,80.69,80.755,80.645,80.755,173600000.0
2009-02-20 20:07:00,80.755,80.78,80.625,80.63,214800000.0
2009-02-20 20:08:00,80.63,80.72,80.6,80.7,196200000.0
2009-02-20 20:09:00,80.7,80.715,80.665,80.715,133400000.0
2009-02-20 20:10:00,80.715,80.735,80.7,80.71,102200000.0
2009-02-20 20:11:00,80.71,80.79,80.695,80.75,117800000.0
2009-02-20 20:12:00,80.75,80.78,80.73,80.73,67400000.0
2009-02-20 20:13:00,80.73,80.77,80.73,80.76,69400000.0
2009-02-20 20:14:00,80.76,80.765,80.695,80.72,98200000.0
2009-02-20 20:15:00,80.685,80.685,80.445,80.56,256100000.0
2009-02-20 20:16:00,80.56,80.65,80.53,80.64,274000000.0
2009-02-20 20:17:00,80.635,80.64,80.485,80.575,215800000.0
2009-02-20 20:18:00,80.565,80.565,80.37,80.4,245000000.0
2009-02-20 20:19:00,80.42,80.62,80.415,80.6,316400000.0
2009-02-20 20:20:00,80.6,80.64,80.545,80.565,302200000.0
2009-02-20 20:21:00,80.565,80.63,80.53,80.565,275200000.0
2009-02-20 20:22:00,80.56,80.59,80.545,80.55,253000000.0
2009-02-20 20:23:00,80.55,80.625,80.535,80.595,348400000.0
2009-02-20 20:24:00,80.59,80.75,80.59,80.72,323800000.0
2009-02-20 20:25:00,80.72,80.76,80.66,80.685,243800000.0
2009-02-20 20:26:00,80.685,80.75,80.67,80.685,269400000.0
2009-02-20 20:27:00,80.685,80.78,80.68,80.72,206000000.0
2009-02-20 20:28:00,80.735,80.755,80.685,80.73,224000000.0
2009-02-20 20:29:00,80.725,80.82,80.685,80.8,320800000.0
2009-02-20 20:30:00,80.79,80.825,80.74,80.77,325800000.0
2009-02-20 20:31:00,80.775,80.88,80.775,80.85,227400000.0
2009-02-20 20:32:00,80.85,80.905,80.845,80.885,142000000.0
2009-02-20 20:33:00,80.89,80.93,80.87,80.93,83000000.0
2009-02-20 20:34:00,80.92,81.035,80.92,80.95,156000000.0
2009-02-20 20:35:00,80.955,80.955,80.8,80.9,256000000.0
2009-02-20 20:36:00,80.9,80.9,80.805,80.825,279000000.0
2009-02-20 20:37:00,80.835,80.93,80.815,80.9,244400000.0
2009-02-20 20:38:00,80.895,80.94,80.875,80.915,153600000.0
2009-02-20 20:39:00,80.92,80.96,80.9,80.935,128000000.0
2009-02-20 20:40:00,80.935,80.94,80.87,80.9,192400000.0
2009-02-20 20:41:00,80.895,80.94,80.895,80.915,223000000.0
2009-02-20 20:42:00,80.91,80.985,80.905,80.91,212800000.0
2009-02-20 20:43:00,80.91,80.975,80.89,80.97,163400000.0
2009-02-20 20:44:00,80.975,80.975,80.905,80.93,185400000.0
2009-02-20 20:45:00,80.93,80.985,80.92,80.97,101000000.0
2009-02-20 20:46:00,80.965,81.01,80.945,80.955,165600000.0
2009-02-20 20:47:00,80.955,80.98,80.955,80.975,30800000.0
2009-02-20 20:48:00,80.975,81.055,80.955,81.055,205800000.0
2009-02-20 20:49:00,81.05,81.105,80.955,80.965,204200000.0
2009-02-20 20:50:00,80.965,80.985,80.93,80.955,178400000.0
2009-02-20 20:51:00,80.955,80.955,80.88,80.93,237000000.0
2009-02-20 20:52:00,80.93,80.96,80.92,80.955,249600000.0
2009-02-20 20:53:00,80.96,80.99,80.935,80.945,202000000.0
2009-02-20 20:54:00,80.95,80.98,80.905,80.96,245300000.0
2009-02-20 20:55:00,80.97,81.01,80.915,80.925,223600000.0
2009-02-20 20:56:00,80.925,80.98,80.905,80.93,223800000.0
2009-02-20 20:57:00,80.945,80.965,80.89,80.905,327400000.0
2009-02-20 20:58:00,80.9,80.945,80.84,80.875,265200000.0
2009-02-20 20:59:00,80.875,80.915,80.78,80.82,285000000.0
2009-02-20 21:00:00,80.82,80.84,80.73,80.74,244600000.0
2009-02-20 21:01:00,80.755,80.83,80.75,80.815,220800000.0
2009-02-20 21:02:00,80.82,80.845,80.8,80.815,250200000.0
2009-02-20 21:03:00,80.825,80.85,80.76,80.765,267200000.0
2009-02-20 21:04:00,80.76,80.785,80.75,80.78,195000000.0
2009-02-20 21:05:00,80.78,80.84,80.765,80.805,188400000.0
2009-02-20 21:06:00,80.805,80.815,80.745,80.775,207400000.0
2009-02-20 21:07:00,80.78,80.835,80.745,80.835,134400000.0
2009-02-20 21:08:00,80.825,80.9,80.81,80.865,253400000.0
2009-02-20 21:09:00,80.865,80.895,80.81,80.84,220600000.0
2009-02-20 21:10:00,80.845,80.855,80.82,80.855,100800000.0
2009-02-20 21:11:00,80.86,80.885,80.84,80.875,150200000.0
2009-02-20 21:12:00,80.87,80.875,80.83,80.835,40800000.0
2009-02-20 21:13:00,80.835,80.98,80.835,80.98,160400000.0
2009-02-20 21:14:00,80.98,80.98,80.875,80.94,260200000.0
2009-02-20 21:15:00,80.93,81.045,80.91,80.995,250800000.0
2009-02-20 21:16:00,80.995,81.095,80.985,81.07,204800000.0
2009-02-20 21:17:00,81.075,81.095,80.95,80.975,242800000.0
2009-02-20 21:18:00,80.975,81.015,80.905,80.965,268400000.0
2009-02-20 21:19:00,80.955,80.97,80.93,80.96,193000000.0
2009-02-20 21:20:00,80.95,80.965,80.925,80.955,178800000.0
2009-02-20 21:21:00,80.95,80.965,80.935,80.935,67000000.0
2009-02-20 21:22:00,80.92,80.96,80.91,80.96,213200000.0
2009-02-20 21:23:00,80.965,80.965,80.835,80.915,304600000.0
2009-02-20 21:24:00,80.915,80.925,80.865,80.91,295600000.0
2009-02-20 21:25:00,80.915,81.07,80.91,81.0,249400000.0
2009-02-20 21:26:00,81.0,81.015,80.955,80.97,204000000.0
2009-02-20 21:27:00,80.97,81.005,80.955,80.965,260400000.0
2009-02-20 21:28:00,80.965,80.98,80.93,80.95,313200000.0
2009-02-20 21:29:00,80.945,80.985,80.93,80.955,320000000.0
2009-02-20 21:30:00,80.95,80.985,80.93,80.93,353400000.0
2009-02-20 21:31:00,80.93,80.995,80.905,80.915,303800000.0
2009-02-20 21:32:00,80.915,80.975,80.91,80.96,223400000.0
2009-02-20 21:33:00,80.955,80.97,80.93,80.93,117400000.0
2009-02-20 21:34:00,80.915,80.945,80.87,80.945,307400000.0
2009-02-20 21:35:00,80.95,80.965,80.885,80.905,359200000.0
2009-02-20 21:36:00,80.9,80.915,80.86,80.91,163800000.0
2009-02-20 21:37:00,80.91,80.965,80.9,80.96,200800000.0
2009-02-20 21:38:00,80.96,81.05,80.95,81.04,213800000.0
2009-02-20 21:39:00,81.04,81.05,80.93,80.95,232800000.0
2009-02-20 21:40:00,80.955,80.995,80.91,80.92,295400000.0
2009-02-20 21:41:00,80.915,80.945,80.905,80.925,186600000.0
2009-02-20 21:42:00,80.925,80.94,80.895,80.91,200400000.0
2009-02-20 21:43:00,80.905,80.935,80.845,80.845,179200000.0
2009-02-20 21:44:00,80.845,80.88,80.815,80.82,176600000.0
2009-02-20 21:45:00,80.82,80.835,80.775,80.795,275200000.0
2009-02-20 21:46:00,80.785,80.845,80.785,80.815,118800000.0
2009-02-20 21:47:00,80.81,80.835,80.775,80.82,147600000.0
2009-02-20 21:48:00,80.825,80.86,80.815,80.84,257200000.0
2009-02-20 21:49:00,80.845,80.87,80.83,80.87,185000000.0
2009-02-20 21:50:00,80.88,80.885,80.81,80.84,367200000.0
2009-02-20 21:51:00,80.845,80.88,80.825,80.87,357600000.0
2009-02-20 21:52:00,80.875,80.88,80.81,80.825,195400000.0
2009-02-20 21:53:00,80.82,80.835,80.79,80.8,254800000.0
2009-02-20 21:54:00,80.8,80.805,80.77,80.795,321200000.0
2009-02-20 21:55:00,80.785,80.79,80.755,80.76,275600000.0
2009-02-20 21:56:00,80.765,80.78,80.705,80.705,159600000.0
2009-02-20 21:57:00,80.705,80.75,80.705,80.74,114200000.0
2009-02-20 21:58:00,80.735,80.735,80.67,80.67,165000000.0
2009-02-20 21:59:00,80.69,80.73,80.69,80.72,259200000.0
2009-02-20 22:00:00,80.71,80.725,80.67,80.69,135800000.0
2009-02-20 22:01:00,80.69,80.725,80.65,80.67,240000000.0
2009-02-20 22:02:00,80.67,80.74,80.67,80.7,144400000.0
2009-02-20 22:03:00,80.705,80.72,80.66,80.665,209000000.0
2009-02-20 22:04:00,80.665,80.705,80.665,80.7,73600000.0
2009-02-20 22:05:00,80.695,80.755,80.695,80.725,269200000.0
2009-02-20 22:06:00,80.735,80.775,80.695,80.765,256400000.0
2009-02-20 22:07:00,80.765,80.815,80.73,80.795,202000000.0
2009-02-20 22:08:00,80.795,80.825,80.79,80.825,201000000.0
2009-02-20 22:09:00,80.825,80.825,80.79,80.825,137000000.0
2009-02-20 22:10:00,80.82,80.82,80.735,80.75,210800000.0
2009-02-20 22:11:00,80.75,80.835,80.745,80.805,217000000.0
2009-02-20 22:12:00,80.8,80.835,80.79,80.805,174400000.0
2009-02-20 22:13:00,80.805,80.825,80.785,80.825,207600000.0
2009-02-20 22:14:00,80.825,80.825,80.795,80.795,161200000.0
2009-02-20 22:15:00,80.8,80.8,80.765,80.765,78000000.0
2009-02-20 22:16:00,80.76,80.76,80.735,80.735,124800000.0
2009-02-20 22:17:00,80.74,80.78,80.74,80.775,78200000.0
2009-02-20 22:18:00,80.775,80.775,80.755,80.755,48400000.0
2009-02-20 22:19:00,80.76,80.795,80.75,80.78,159600000.0
2009-02-20 22:20:00,80.78,80.785,80.735,80.755,88800000.0
2009-02-20 22:21:00,80.755,80.78,80.755,80.775,76200000.0
2009-02-20 22:22:00,80.785,80.82,80.72,80.78,173200000.0
2009-02-20 22:23:00,80.775,80.78,80.75,80.75,129000000.0
2009-02-20 22:24:00,80.755,80.775,80.75,80.75,122600000.0
2009-02-20 22:25:00,80.755,80.8,80.755,80.79,176200000.0
2009-02-20 22:26:00,80.79,80.805,80.755,80.805,171000000.0
2009-02-20 22:27:00,80.8,80.82,80.765,80.765,154600000.0
2009-02-20 22:28:00,80.765,80.775,80.75,80.755,90000000.0
2009-02-20 22:29:00,80.755,80.755,80.73,80.74,62800000.0
2009-02-20 22:30:00,80.735,80.735,80.68,80.715,353400000.0
2009-02-20 22:31:00,80.71,80.715,80.655,80.69,148400000.0
2009-02-20 22:32:00,80.69,80.725,80.68,80.725,378000000.0
2009-02-20 22:33:00,80.725,80.735,80.695,80.73,259600000.0
2009-02-20 22:34:00,80.73,80.755,80.71,80.715,308200000.0
2009-02-20 22:35:00,80.72,80.74,80.715,80.725,279400000.0
2009-02-20 22:36:00,80.72,80.78,80.72,80.755,230600000.0
2009-02-20 22:37:00,80.755,80.765,80.75,80.75,113400000.0
2009-02-20 22:38:00,80.75,80.75,80.745,80.75,74800000.0
2009-02-20 22:39:00,80.76,80.78,80.74,80.775,266000000.0
2009-02-20 22:40:00,80.765,80.775,80.725,80.73,167200000.0
2009-02-20 22:41:00,80.73,80.735,80.71,80.72,186800000.0
2009-02-20 22:42:00,80.725,80.73,80.7,80.725,211200000.0
2009-02-20 22:43:00,80.73,80.76,80.725,80.745,167000000.0
2009-02-20 22:44:00,80.74,80.745,80.715,80.715,92600000.0
2009-02-20 22:45:00,80.72,80.73,80.71,80.715,82400000.0
2009-02-20 22:46:00,80.715,80.725,80.69,80.69,160600000.0
2009-02-20 22:47:00,80.69,80.725,80.69,80.71,175800000.0
2009-02-20 22:48:00,80.715,80.715,80.7,80.7,116000000.0
2009-02-20 22:49:00,80.7,80.71,80.69,80.71,192000000.0
2009-02-20 22:50:00,80.71,80.715,80.7,80.715,119000000.0
2009-02-20 22:51:00,80.705,80.73,80.695,80.71,115800000.0
2009-02-20 22:52:00,80.705,80.715,80.685,80.71,277600000.0
2009-02-20 22:53:00,80.71,80.72,80.705,80.715,121800000.0
2009-02-20 22:54:00,80.725,80.725,80.685,80.7,329000000.0
2009-02-20 22:55:00,80.72,80.725,80.71,80.71,98600000.0
2009-02-20 22:56:00,80.705,80.705,80.675,80.69,139600000.0
2009-02-20 22:57:00,80.69,80.71,80.665,80.69,179800000.0
2009-02-20 22:58:00,80.69,80.705,80.68,80.685,208000000.0
2009-02-20 22:59:00,80.685,80.705,80.685,80.7,219800000.0
2009-02-20 23:00:00,80.695,80.725,80.695,80.72,155600000.0
2009-02-20 23:01:00,80.725,80.74,80.715,80.74,89800000.0
2009-02-20 23:02:00,80.745,80.75,80.72,80.725,49600000.0
2009-02-20 23:03:00,80.725,80.75,80.725,80.745,90800000.0
2009-02-20 23:04:00,80.75,80.765,80.735,80.765,99200000.0
2009-02-20 23:05:00,80.77,80.785,80.755,80.77,103400000.0
2009-02-20 23:06:00,80.77,80.77,80.74,80.74,98800000.0
2009-02-20 23:07:00,80.745,80.745,80.73,80.745,139600000.0
2009-02-20 23:08:00,80.745,80.75,80.73,80.735,66800000.0
2009-02-20 23:09:00,80.735,80.75,80.725,80.725,69000000.0
2009-02-20 23:10:00,80.725,80.735,80.71,80.735,107600000.0
2009-02-20 23:11:00,80.73,80.735,80.72,80.72,42600000.0
2009-02-20 23:12:00,80.725,80.745,80.72,80.74,85600000.0
2009-02-20 23:13:00,80.74,80.755,80.74,80.755,156400000.0
2009-02-20 23:14:00,80.755,80.77,80.745,80.77,109000000.0
2009-02-20 23:15:00,80.775,80.775,80.74,80.74,112800000.0
2009-02-20 23:16:00,80.74,80.77,80.74,80.77,73400000.0
2009-02-20 23:17:00,80.77,80.77,80.715,80.73,63600000.0
2009-02-20 23:18:00,80.73,80.74,80.73,80.73,110200000.0
2009-02-20 23:19:00,80.74,80.77,80.73,80.755,73400000.0
2009-02-20 23:20:00,80.755,80.765,80.755,80.765,22000000.0
2009-02-20 23:21:00,80.765,80.785,80.765,80.775,28800000.0
2009-02-20 23:22:00,80.78,80.78,80.78,80.78,8800000.0
2009-02-20 23:23:00,80.78,80.825,80.78,80.825,70400000.0
2009-02-20 23:24:00,80.82,80.82,80.79,80.79,53800000.0
2009-02-20 23:25:00,80.79,80.79,80.77,80.78,54600000.0
2009-02-20 23:26:00,80.78,80.79,80.775,80.775,17400000.0
2009-02-20 23:27:00,80.765,80.795,80.755,80.765,59600000.0
2009-02-20 23:28:00,80.76,80.76,80.695,80.695,96200000.0
2009-02-20 23:29:00,80.695,80.695,80.645,80.655,137800000.0
2009-02-20 23:30:00,80.65,80.66,80.58,80.63,251400000.0
2009-02-20 23:31:00,80.63,80.71,80.6,80.68,383900000.0
2009-02-20 23:32:00,80.68,80.72,80.61,80.625,198200000.0
2009-02-20 23:33:00,80.625,80.7,80.58,80.64,137900000.0
2009-02-20 23:34:00,80.64,80.65,80.605,80.62,81600000.0
2009-02-20 23:35:00,80.62,80.67,80.62,80.655,126200000.0
2009-02-20 23:36:00,80.655,80.75,80.625,80.665,220300000.0
2009-02-20 23:37:00,80.665,80.665,80.64,80.66,136400000.0
2009-02-20 23:38:00,80.66,80.785,80.66,80.72,142400000.0
2009-02-20 23:39:00,80.725,80.77,80.725,80.74,90000000.0
2009-02-20 23:40:00,80.74,80.77,80.725,80.77,77800000.0
2009-02-20 23:41:00,80.775,80.78,80.77,80.78,41800000.0
2009-02-20 23:42:00,80.78,80.78,80.7,80.755,118400000.0
2009-02-20 23:43:00,80.74,80.74,80.7,80.705,53600000.0
2009-02-20 23:44:00,80.715,80.74,80.685,80.74,92600000.0
2009-02-20 23:45:00,80.74,80.78,80.675,80.715,127600000.0
2009-02-20 23:46:00,80.73,80.74,80.705,80.705,64000000.0
2009-02-20 23:47:00,80.715,80.72,80.705,80.715,54000000.0
2009-02-20 23:48:00,80.715,80.715,80.69,80.7,50400000.0
2009-02-20 23:49:00,80.7,80.7,80.68,80.695,58200000.0
2009-02-20 23:50:00,80.695,80.7,80.675,80.675,93200000.0
2009-02-20 23:51:00,80.68,80.715,80.675,80.7,67200000.0
2009-02-20 23:52:00,80.7,80.7,80.62,80.625,75600000.0
2009-02-20 23:53:00,80.63,80.66,80.605,80.655,88400000.0
2009-02-20 23:54:00,80.66,80.665,80.62,80.66,91200000.0
2009-02-20 23:55:00,80.665,80.67,80.595,80.625,57600000.0
2009-02-20 23:56:00,80.63,80.665,80.62,80.655,84600000.0
2009-02-20 23:57:00,80.655,80.7,80.615,80.65,115300000.0
2009-02-20 23:58:00,80.655,80.69,80.64,80.69,67000000.0
2009-02-20 23:59:00,80.69,80.705,80.68,80.705,19200000.0
2009-02-23 00:00:00,80.485,80.485,80.48,80.48,2400000.0
2009-02-23 00:01:00,80.475,80.51,80.47,80.49,12400000.0
2009-02-23 00:02:00,80.51,80.51,80.46,80.49,54000000.0
2009-02-23 00:03:00,80.5,80.585,80.5,80.555,38000000.0
2009-02-23 00:04:00,80.565,80.6,80.545,80.6,47200000.0
2009-02-23 00:05:00,80.58,80.6,80.565,80.59,21400000.0
2009-02-23 00:06:00,80.575,80.61,80.575,80.6,9400000.0
2009-02-23 00:07:00,80.605,80.625,80.605,80.625,7200000.0
2009-02-23 00:08:00,80.635,80.675,80.585,80.67,40800000.0
2009-02-23 00:09:00,80.67,80.683,80.59,80.63,8000000.0
2009-02-23 00:10:00,80.65,80.65,80.585,80.63,7200000.0
2009-02-23 00:11:00,80.645,80.645,80.54,80.595,21600000.0
2009-02-23 00:12:00,80.59,80.6,80.515,80.555,28800000.0
2009-02-23 00:13:00,80.53,80.535,80.53,80.535,2400000.0
2009-02-23 00:14:00,80.525,80.55,80.525,80.55,15000000.0
2009-02-23 00:15:00,80.55,80.57,80.485,80.57,23400000.0
2009-02-23 00:16:00,80.59,80.59,80.59,80.59,3000000.0
2009-02-23 00:17:00,80.59,80.59,80.59,80.59,15000000.0
2009-02-23 00:18:00,80.59,80.6,80.59,80.59,10200000.0
2009-02-23 00:19:00,80.59,80.61,80.585,80.61,17600000.0
2009-02-23 00:20:00,80.615,80.63,80.615,80.63,10800000.0
2009-02-23 00:21:00,80.625,80.64,80.625,80.635,15600000.0
2009-02-23 00:22:00,80.615,80.655,80.615,80.635,31200000.0
2009-02-23 00:23:00,80.635,80.635,80.635,80.635,2400000.0
2009-02-23 00:24:00,80.575,80.645,80.575,80.64,20200000.0
2009-02-23 00:25:00,80.635,80.695,80.635,80.67,26400000.0
2009-02-23 00:26:00,80.675,80.745,80.675,80.735,42000000.0
2009-02-23 00:27:00,80.74,80.765,80.74,80.745,27600000.0
2009-02-23 00:28:00,80.745,80.78,80.705,80.765,27600000.0
2009-02-23 00:29:00,80.765,80.78,80.755,80.765,32400000.0
2009-02-23 00:30:00,80.74,80.75,80.72,80.745,20400000.0
2009-02-23 00:31:00,80.745,80.77,80.735,80.77,28800000.0
2009-02-23 00:32:00,80.755,80.755,80.75,80.75,6000000.0
2009-02-23 00:33:00,80.65,80.77,80.65,80.765,11800000.0
2009-02-23 00:34:00,80.765,80.77,80.72,80.72,25200000.0
2009-02-23 00:35:00,80.71,80.71,80.7,80.705,6000000.0
2009-02-23 00:36:00,80.7,80.7,80.695,80.7,3600000.0
2009-02-23 00:37:00,80.695,80.695,80.675,80.695,4800000.0
2009-02-23 00:38:00,80.705,80.705,80.69,80.695,10800000.0
2009-02-23 00:39:00,80.655,80.655,80.655,80.655,2200000.0
2009-02-23 00:40:00,80.67,80.695,80.66,80.685,14000000.0
2009-02-23 00:41:00,80.68,80.68,80.61,80.635,27400000.0
2009-02-23 00:42:00,80.63,80.645,80.625,80.635,8400000.0
2009-02-23 00:43:00,80.645,80.66,80.635,80.645,7200000.0
2009-02-23 00:44:00,80.64,80.67,80.635,80.655,19200000.0
2009-02-23 00:45:00,80.655,80.685,80.655,80.675,14400000.0
2009-02-23 00:46:00,80.595,80.595,80.595,80.595,2200000.0
2009-02-23 00:47:00,80.711,80.718,80.668,80.696,326200000.0
2009-02-23 00:48:00,80.66,80.69,80.66,80.69,2400000.0
2009-02-23 00:49:00,80.71,80.71,80.71,80.71,2400000.0
2009-02-23 00:50:00,80.71,80.715,80.71,80.71,7200000.0
2009-02-23 00:51:00,80.72,80.72,80.71,80.715,22000000.0
2009-02-23 00:52:00,80.71,80.72,80.7,80.7,32200000.0
2009-02-23 00:53:00,80.7,80.715,80.7,80.715,14600000.0
2009-02-23 00:54:00,80.718,80.732,80.689,80.708,79000000.0
2009-02-23 00:55:00,80.715,80.715,80.705,80.715,16800000.0
2009-02-23 00:56:00,80.715,80.715,80.7,80.705,4800000.0
2009-02-23 00:57:00,80.705,80.71,80.695,80.705,35000000.0
2009-02-23 00:58:00,80.7,80.7,80.7,80.7,12600000.0
2009-02-23 00:59:00,80.695,80.7,80.695,80.7,16200000.0
2009-02-23 01:00:00,80.705,80.73,80.7,80.73,29000000.0
2009-02-23 01:01:00,80.745,80.77,80.735,80.755,80000000.0
2009-02-23 01:02:00,80.755,80.755,80.725,80.735,30400000.0
2009-02-23 01:03:00,80.73,80.735,80.68,80.68,55400000.0
2009-02-23 01:04:00,80.685,80.75,80.685,80.75,54000000.0
2009-02-23 01:05:00,80.75,80.75,80.595,80.69,121000000.0
2009-02-23 01:06:00,80.685,80.7,80.66,80.68,61400000.0
2009-02-23 01:07:00,80.675,80.675,80.65,80.67,124800000.0
2009-02-23 01:08:00,80.67,80.69,80.665,80.685,48000000.0
2009-02-23 01:09:00,80.68,80.685,80.63,80.675,46800000.0
2009-02-23 01:10:00,80.675,80.705,80.66,80.695,45000000.0
2009-02-23 01:11:00,80.72,80.75,80.715,80.725,62000000.0
2009-02-23 01:12:00,80.715,80.75,80.68,80.72,65600000.0
2009-02-23 01:13:00,80.74,80.765,80.73,80.76,12400000.0
2009-02-23 01:14:00,80.765,80.765,80.75,80.75,9600000.0
2009-02-23 01:15:00,80.755,80.765,80.755,80.765,15000000.0
2009-02-23 01:16:00,80.76,80.79,80.755,80.79,94200000.0
2009-02-23 01:17:00,80.79,80.79,80.675,80.785,33200000.0
2009-02-23 01:18:00,80.785,80.795,80.605,80.785,34000000.0
2009-02-23 01:19:00,80.79,80.8,80.76,80.8,25300000.0
2009-02-23 01:20:00,80.795,80.845,80.795,80.82,156000000.0
2009-02-23 01:21:00,80.82,80.82,80.805,80.805,23200000.0
2009-02-23 01:22:00,80.81,80.82,80.805,80.82,67400000.0
2009-02-23 01:23:00,80.815,80.835,80.775,80.79,71800000.0
2009-02-23 01:24:00,80.805,80.805,80.775,80.775,32200000.0
2009-02-23 01:25:00,80.78,80.785,80.755,80.755,35400000.0
2009-02-23 01:26:00,80.765,80.775,80.76,80.77,21400000.0
2009-02-23 01:27:00,80.77,80.775,80.76,80.775,35200000.0
2009-02-23 01:28:00,80.77,80.775,80.755,80.77,26800000.0
2009-02-23 01:29:00,80.775,80.785,80.77,80.78,30000000.0
2009-02-23 01:30:00,80.805,80.805,80.775,80.775,20200000.0
2009-02-23 01:31:00,80.78,80.79,80.78,80.79,14800000.0
2009-02-23 01:32:00,80.79,80.805,80.78,80.805,41600000.0
2009-02-23 01:33:00,80.8,80.8,80.785,80.785,19000000.0
2009-02-23 01:34:00,80.78,80.79,80.745,80.775,81600000.0
2009-02-23 01:35:00,80.775,80.775,80.74,80.74,43200000.0
2009-02-23 01:36:00,80.74,80.74,80.72,80.73,25200000.0
2009-02-23 01:37:00,80.72,80.72,80.675,80.675,34800000.0
2009-02-23 01:38:00,80.675,80.7,80.675,80.69,49200000.0
2009-02-23 01:39:00,80.69,80.695,80.64,80.665,82600000.0
2009-02-23 01:40:00,80.67,80.68,80.66,80.66,67600000.0
2009-02-23 01:41:00,80.655,80.66,80.655,80.66,26000000.0
2009-02-23 01:42:00,80.655,80.655,80.62,80.62,45600000.0
2009-02-23 01:43:00,80.625,80.64,80.615,80.62,96600000.0
2009-02-23 01:44:00,80.62,80.63,80.615,80.63,77000000.0
2009-02-23 01:45:00,80.625,80.625,80.59,80.59,77400000.0
2009-02-23 01:46:00,80.59,80.62,80.56,80.585,136200000.0
2009-02-23 01:47:00,80.585,80.6,80.575,80.6,126200000.0
2009-02-23 01:48:00,80.61,80.615,80.56,80.575,120200000.0
2009-02-23 01:49:00,80.58,80.585,80.56,80.57,54800000.0
2009-02-23 01:50:00,80.57,80.61,80.56,80.59,86600000.0
2009-02-23 01:51:00,80.585,80.61,80.585,80.605,110800000.0
2009-02-23 01:52:00,80.6,80.63,80.595,80.605,120200000.0
2009-02-23 01:53:00,80.605,80.635,80.605,80.635,133200000.0
2009-02-23 01:54:00,80.635,80.645,80.615,80.63,90400000.0
2009-02-23 01:55:00,80.63,80.64,80.615,80.635,46000000.0
2009-02-23 01:56:00,80.62,80.635,80.62,80.625,32400000.0
2009-02-23 01:57:00,80.625,80.67,80.62,80.635,52800000.0
2009-02-23 01:58:00,80.64,80.645,80.635,80.64,23600000.0
2009-02-23 01:59:00,80.64,80.655,80.63,80.645,42400000.0
2009-02-23 02:00:00,80.64,80.645,80.575,80.6,114200000.0
2009-02-23 02:01:00,80.6,80.62,80.59,80.62,33400000.0
2009-02-23 02:02:00,80.62,80.625,80.615,80.62,39600000.0
2009-02-23 02:03:00,80.625,80.625,80.6,80.61,30000000.0
2009-02-23 02:04:00,80.6,80.615,80.595,80.6,90800000.0
2009-02-23 02:05:00,80.605,80.605,80.59,80.59,40800000.0
2009-02-23 02:06:00,80.6,80.6,80.57,80.58,51200000.0
2009-02-23 02:07:00,80.59,80.63,80.59,80.625,146600000.0
2009-02-23 02:08:00,80.625,80.705,80.625,80.66,162200000.0
2009-02-23 02:09:00,80.66,80.69,80.65,80.67,103800000.0
2009-02-23 02:10:00,80.67,80.685,80.665,80.665,92400000.0
2009-02-23 02:11:00,80.66,80.725,80.655,80.72,167800000.0
2009-02-23 02:12:00,80.72,80.72,80.7,80.7,114000000.0
2009-02-23 02:13:00,80.7,80.72,80.695,80.7,92400000.0
2009-02-23 02:14:00,80.7,80.725,80.7,80.705,85000000.0
2009-02-23 02:15:00,80.71,80.72,80.69,80.705,137800000.0
2009-02-23 02:16:00,80.7,80.71,80.685,80.71,101800000.0
2009-02-23 02:17:00,80.705,80.705,80.63,80.645,123200000.0
2009-02-23 02:18:00,80.64,80.645,80.6,80.605,175600000.0
2009-02-23 02:19:00,80.6,80.61,80.6,80.6,32400000.0
2009-02-23 02:20:00,80.605,80.615,80.55,80.565,135400000.0
2009-02-23 02:21:00,80.57,80.585,80.565,80.575,109600000.0
2009-02-23 02:22:00,80.575,80.58,80.535,80.54,145400000.0
2009-02-23 02:23:00,80.54,80.545,80.48,80.5,195000000.0
2009-02-23 02:24:00,80.5,80.5,80.495,80.5,39200000.0
2009-02-23 02:25:00,80.5,80.5,80.495,80.495,128400000.0
2009-02-23 02:26:00,80.5,80.51,80.495,80.505,191800000.0
2009-02-23 02:27:00,80.52,80.555,80.515,80.555,250800000.0
2009-02-23 02:28:00,80.555,80.56,80.545,80.555,109600000.0
2009-02-23 02:29:00,80.56,80.58,80.56,80.565,121200000.0
2009-02-23 02:30:00,80.565,80.58,80.565,80.58,56000000.0
2009-02-23 02:31:00,80.575,80.59,80.575,80.58,121000000.0
2009-02-23 02:32:00,80.575,80.575,80.565,80.565,84600000.0
2009-02-23 02:33:00,80.565,80.57,80.515,80.535,443400000.0
2009-02-23 02:34:00,80.535,80.555,80.525,80.545,67400000.0
2009-02-23 02:35:00,80.54,80.555,80.515,80.53,77400000.0
2009-02-23 02:36:00,80.545,80.57,80.5,80.51,182200000.0
2009-02-23 02:37:00,80.51,80.52,80.51,80.515,30600000.0
2009-02-23 02:38:00,80.515,80.525,80.505,80.52,112800000.0
2009-02-23 02:39:00,80.515,80.53,80.51,80.51,109200000.0
2009-02-23 02:40:00,80.51,80.51,80.5,80.5,30000000.0
2009-02-23 02:41:00,80.5,80.5,80.495,80.495,30000000.0
2009-02-23 02:42:00,80.495,80.5,80.435,80.455,76900000.0
2009-02-23 02:43:00,80.45,80.5,80.445,80.485,237400000.0
2009-02-23 02:44:00,80.5,80.5,80.475,80.475,125400000.0
2009-02-23 02:45:00,80.48,80.52,80.48,80.5,96400000.0
2009-02-23 02:46:00,80.505,80.545,80.505,80.515,133200000.0
2009-02-23 02:47:00,80.515,80.52,80.47,80.48,94400000.0
2009-02-23 02:48:00,80.48,80.48,80.44,80.45,116800000.0
2009-02-23 02:49:00,80.44,80.45,80.43,80.445,109200000.0
2009-02-23 02:50:00,80.44,80.455,80.43,80.44,102200000.0
2009-02-23 02:51:00,80.445,80.45,80.415,80.42,57200000.0
2009-02-23 02:52:00,80.425,80.44,80.4,80.41,119200000.0
2009-02-23 02:53:00,80.41,80.415,80.37,80.4,167800000.0
2009-02-23 02:54:00,80.4,80.435,80.395,80.435,106200000.0
2009-02-23 02:55:00,80.43,80.44,80.415,80.43,58400000.0
2009-02-23 02:56:00,80.43,80.44,80.42,80.44,61800000.0
2009-02-23 02:57:00,80.44,80.475,80.44,80.47,88600000.0
2009-02-23 02:58:00,80.47,80.48,80.46,80.47,84400000.0
2009-02-23 02:59:00,80.47,80.48,80.47,80.475,39600000.0
2009-02-23 03:00:00,80.47,80.485,80.47,80.48,54600000.0
2009-02-23 03:01:00,80.485,80.485,80.46,80.46,49200000.0
2009-02-23 03:02:00,80.46,80.46,80.43,80.44,78200000.0
2009-02-23 03:03:00,80.445,80.455,80.435,80.455,48000000.0
2009-02-23 03:04:00,80.46,80.495,80.45,80.495,83000000.0
2009-02-23 03:05:00,80.5,80.53,80.5,80.52,45400000.0
2009-02-23 03:06:00,80.515,80.525,80.45,80.455,119200000.0
2009-02-23 03:07:00,80.45,80.465,80.43,80.455,78000000.0
2009-02-23 03:08:00,80.45,80.46,80.45,80.455,41000000.0
2009-02-23 03:09:00,80.455,80.47,80.455,80.46,21800000.0
2009-02-23 03:10:00,80.46,80.46,80.44,80.445,30400000.0
2009-02-23 03:11:00,80.45,80.46,80.45,80.46,17600000.0
2009-02-23 03:12:00,80.46,80.46,80.445,80.45,13200000.0
2009-02-23 03:13:00,80.445,80.45,80.44,80.44,37000000.0
2009-02-23 03:14:00,80.445,80.455,80.42,80.42,84400000.0
2009-02-23 03:15:00,80.44,80.44,80.42,80.425,45400000.0
2009-02-23 03:16:00,80.43,80.44,80.425,80.425,45600000.0
2009-02-23 03:17:00,80.425,80.465,80.42,80.465,247000000.0
2009-02-23 03:18:00,80.465,80.475,80.455,80.47,77000000.0
2009-02-23 03:19:00,80.47,80.475,80.46,80.465,90200000.0
2009-02-23 03:20:00,80.465,80.47,80.445,80.465,45600000.0
2009-02-23 03:21:00,80.465,80.465,80.45,80.455,26400000.0
2009-02-23 03:22:00,80.46,80.5,80.45,80.5,114600000.0
2009-02-23 03:23:00,80.505,80.55,80.505,80.54,138200000.0
2009-02-23 03:24:00,80.545,80.565,80.54,80.56,72200000.0
2009-02-23 03:25:00,80.555,80.56,80.55,80.55,19600000.0
2009-02-23 03:26:00,80.555,80.555,80.52,80.525,71200000.0
2009-02-23 03:27:00,80.53,80.565,80.53,80.565,25200000.0
2009-02-23 03:28:00,80.565,80.62,80.565,80.62,155800000.0
2009-02-23 03:29:00,80.62,80.72,80.62,80.685,391400000.0
2009-02-23 03:30:00,80.685,80.74,80.685,80.695,177000000.0
2009-02-23 03:31:00,80.695,80.71,80.675,80.675,136800000.0
2009-02-23 03:32:00,80.68,80.685,80.67,80.68,108800000.0
2009-02-23 03:33:00,80.685,80.7,80.68,80.68,70000000.0
2009-02-23 03:34:00,80.68,80.69,80.67,80.675,41400000.0
2009-02-23 03:35:00,80.675,80.685,80.67,80.67,28200000.0
2009-02-23 03:36:00,80.675,80.695,80.66,80.69,183200000.0
2009-02-23 03:37:00,80.685,80.705,80.685,80.685,128000000.0
2009-02-23 03:38:00,80.68,80.68,80.655,80.655,132200000.0
2009-02-23 03:39:00,80.655,80.725,80.655,80.7,189600000.0
2009-02-23 03:40:00,80.695,80.745,80.695,80.705,151000000.0
2009-02-23 03:41:00,80.71,80.75,80.695,80.74,287800000.0
2009-02-23 03:42:00,80.735,80.745,80.735,80.74,64400000.0
2009-02-23 03:43:00,80.735,80.75,80.735,80.745,67400000.0
2009-02-23 03:44:00,80.75,80.82,80.75,80.815,143200000.0
2009-02-23 03:45:00,80.815,80.815,80.8,80.81,62200000.0
2009-02-23 03:46:00,80.81,80.81,80.79,80.805,59400000.0
2009-02-23 03:47:00,80.805,80.875,80.8,80.86,130600000.0
2009-02-23 03:48:00,80.86,80.89,80.84,80.86,159600000.0
2009-02-23 03:49:00,80.855,80.945,80.855,80.945,260000000.0
2009-02-23 03:50:00,80.945,81.02,80.94,81.005,169800000.0
2009-02-23 03:51:00,81.0,81.085,80.975,81.06,276600000.0
2009-02-23 03:52:00,81.055,81.115,81.005,81.03,386800000.0
2009-02-23 03:53:00,81.045,81.045,80.925,80.925,221200000.0
2009-02-23 03:54:00,80.925,80.935,80.85,80.895,309000000.0
2009-02-23 03:55:00,80.89,80.89,80.8,80.84,234800000.0
2009-02-23 03:56:00,80.84,80.985,80.84,80.97,244600000.0
2009-02-23 03:57:00,80.975,80.975,80.865,80.915,352000000.0
2009-02-23 03:58:00,80.91,80.935,80.86,80.895,233800000.0
2009-02-23 03:59:00,80.885,80.895,80.815,80.82,196800000.0
2009-02-23 04:00:00,80.82,80.87,80.81,80.835,191000000.0
2009-02-23 04:01:00,80.835,80.855,80.81,80.815,112600000.0
2009-02-23 04:02:00,80.81,80.86,80.805,80.845,155600000.0
2009-02-23 04:03:00,80.85,80.85,80.825,80.84,249600000.0
2009-02-23 04:04:00,80.84,80.9,80.84,80.9,240800000.0
2009-02-23 04:05:00,80.91,80.925,80.89,80.9,152400000.0
2009-02-23 04:06:00,80.9,80.93,80.88,80.885,115800000.0
2009-02-23 04:07:00,80.9,80.925,80.89,80.92,91400000.0
2009-02-23 04:08:00,80.92,80.925,80.87,80.885,141800000.0
2009-02-23 04:09:00,80.885,80.91,80.875,80.88,175200000.0
2009-02-23 04:10:00,80.88,80.885,80.845,80.87,162600000.0
2009-02-23 04:11:00,80.88,80.88,80.85,80.88,76200000.0
2009-02-23 04:12:00,80.885,80.89,80.83,80.87,206600000.0
2009-02-23 04:13:00,80.87,80.89,80.86,80.865,192400000.0
2009-02-23 04:14:00,80.865,80.91,80.865,80.885,202400000.0
2009-02-23 04:15:00,80.88,80.9,80.84,80.845,143400000.0
2009-02-23 04:16:00,80.84,80.855,80.81,80.83,279400000.0
2009-02-23 04:17:00,80.84,80.885,80.84,80.87,211600000.0
2009-02-23 04:18:00,80.865,80.885,80.855,80.855,91000000.0
2009-02-23 04:19:00,80.86,80.865,80.835,80.845,84600000.0
2009-02-23 04:20:00,80.84,80.845,80.81,80.81,132600000.0
2009-02-23 04:21:00,80.81,80.86,80.81,80.855,134000000.0
2009-02-23 04:22:00,80.855,80.86,80.82,80.845,122800000.0
2009-02-23 04:23:00,80.845,80.855,80.84,80.85,111000000.0
2009-02-23 04:24:00,80.85,80.905,80.85,80.89,216200000.0
2009-02-23 04:25:00,80.89,80.895,80.83,80.84,228600000.0
2009-02-23 04:26:00,80.84,80.89,80.84,80.875,199200000.0
2009-02-23 04:27:00,80.875,80.88,80.86,80.86,142800000.0
2009-02-23 04:28:00,80.87,80.87,80.77,80.78,183400000.0
2009-02-23 04:29:00,80.775,80.83,80.775,80.83,251200000.0
2009-02-23 04:30:00,80.84,80.86,80.84,80.845,131400000.0
2009-02-23 04:31:00,80.85,80.855,80.82,80.82,89600000.0
2009-02-23 04:32:00,80.815,80.82,80.795,80.81,105400000.0
2009-02-23 04:33:00,80.815,80.815,80.8,80.81,153600000.0
2009-02-23 04:34:00,80.81,80.825,80.805,80.82,77400000.0
2009-02-23 04:35:00,80.82,80.82,80.79,80.795,182200000.0
2009-02-23 04:36:00,80.8,80.845,80.79,80.84,197800000.0
2009-02-23 04:37:00,80.84,80.845,80.815,80.84,112000000.0
2009-02-23 04:38:00,80.84,80.84,80.825,80.835,42200000.0
2009-02-23 04:39:00,80.835,80.855,80.835,80.835,72600000.0
2009-02-23 04:40:00,80.83,80.87,80.83,80.87,109600000.0
2009-02-23 04:41:00,80.87,80.91,80.86,80.88,110800000.0
2009-02-23 04:42:00,80.875,80.91,80.87,80.875,253200000.0
2009-02-23 04:43:00,80.875,80.875,80.85,80.85,138600000.0
2009-02-23 04:44:00,80.84,80.855,80.825,80.85,142800000.0
2009-02-23 04:45:00,80.86,80.865,80.835,80.84,91200000.0
2009-02-23 04:46:00,80.835,80.87,80.83,80.87,76200000.0
2009-02-23 04:47:00,80.87,80.87,80.83,80.855,66800000.0
2009-02-23 04:48:00,80.855,80.855,80.83,80.845,202000000.0
2009-02-23 04:49:00,80.845,80.845,80.82,80.84,178600000.0
2009-02-23 04:50:00,80.84,80.845,80.83,80.845,126000000.0
2009-02-23 04:51:00,80.84,80.84,80.815,80.83,41400000.0
2009-02-23 04:52:00,80.83,80.855,80.83,80.84,159400000.0
2009-02-23 04:53:00,80.84,80.87,80.825,80.87,143600000.0
2009-02-23 04:54:00,80.875,80.895,80.87,80.89,105200000.0
2009-02-23 04:55:00,80.89,80.955,80.89,80.95,137400000.0
2009-02-23 04:56:00,80.915,80.935,80.915,80.93,81200000.0
2009-02-23 04:57:00,80.93,80.93,80.92,80.92,31400000.0
2009-02-23 04:58:00,80.92,80.925,80.9,80.9,75200000.0
2009-02-23 04:59:00,80.895,80.91,80.885,80.885,70200000.0
2009-02-23 05:00:00,80.88,80.895,80.875,80.895,169000000.0
2009-02-23 05:01:00,80.895,80.9,80.885,80.9,64000000.0
2009-02-23 05:02:00,80.9,80.91,80.9,80.91,82600000.0
2009-02-23 05:03:00,80.905,80.905,80.895,80.9,62800000.0
2009-02-23 05:04:00,80.9,80.91,80.885,80.885,131000000.0
2009-02-23 05:05:00,80.885,80.885,80.85,80.855,94600000.0
2009-02-23 05:06:00,80.855,80.865,80.855,80.86,14400000.0
2009-02-23 05:07:00,80.86,80.86,80.835,80.84,48600000.0
2009-02-23 05:08:00,80.84,80.84,80.83,80.835,32400000.0
2009-02-23 05:09:00,80.835,80.875,80.835,80.875,45600000.0
2009-02-23 05:10:00,80.875,80.875,80.865,80.87,42000000.0
2009-02-23 05:11:00,80.865,80.875,80.845,80.86,75600000.0
2009-02-23 05:12:00,80.865,80.905,80.865,80.905,131200000.0
2009-02-23 05:13:00,80.9,80.915,80.89,80.905,91800000.0
2009-02-23 05:14:00,80.905,80.905,80.88,80.895,33800000.0
2009-02-23 05:15:00,80.905,80.925,80.87,80.87,161200000.0
2009-02-23 05:16:00,80.86,80.875,80.84,80.84,145600000.0
2009-02-23 05:17:00,80.835,80.845,80.81,80.815,57800000.0
2009-02-23 05:18:00,80.8,80.84,80.8,80.825,138600000.0
2009-02-23 05:19:00,80.825,80.88,80.815,80.88,164600000.0
2009-02-23 05:20:00,80.88,80.89,80.86,80.885,93200000.0
2009-02-23 05:21:00,80.885,80.89,80.865,80.87,95800000.0
2009-02-23 05:22:00,80.88,80.885,80.865,80.865,175800000.0
2009-02-23 05:23:00,80.88,80.895,80.845,80.875,148400000.0
2009-02-23 05:24:00,80.87,80.87,80.84,80.87,142000000.0
2009-02-23 05:25:00,80.86,80.88,80.82,80.82,184800000.0
2009-02-23 05:26:00,80.825,80.825,80.785,80.8,257000000.0
2009-02-23 05:27:00,80.79,80.805,80.785,80.805,112600000.0
2009-02-23 05:28:00,80.805,80.805,80.775,80.795,143400000.0
2009-02-23 05:29:00,80.795,80.805,80.795,80.795,62400000.0
2009-02-23 05:30:00,80.795,80.825,80.795,80.815,101000000.0
2009-02-23 05:31:00,80.815,80.83,80.805,80.825,107600000.0
2009-02-23 05:32:00,80.82,80.85,80.815,80.845,108800000.0
2009-02-23 05:33:00,80.835,80.84,80.82,80.825,132800000.0
2009-02-23 05:34:00,80.82,80.83,80.785,80.785,100400000.0
2009-02-23 05:35:00,80.785,80.8,80.77,80.78,133600000.0
2009-02-23 05:36:00,80.78,80.785,80.725,80.73,115000000.0
2009-02-23 05:37:00,80.735,80.75,80.725,80.735,172000000.0
2009-02-23 05:38:00,80.735,80.735,80.68,80.69,130800000.0
2009-02-23 05:39:00,80.685,80.69,80.645,80.66,287200000.0
2009-02-23 05:40:00,80.66,80.725,80.655,80.725,214800000.0
2009-02-23 05:41:00,80.725,80.73,80.71,80.71,174400000.0
2009-02-23 05:42:00,80.71,80.74,80.71,80.73,227800000.0
2009-02-23 05:43:00,80.735,80.74,80.715,80.725,79600000.0
2009-02-23 05:44:00,80.725,80.73,80.71,80.72,74800000.0
2009-02-23 05:45:00,80.72,80.725,80.715,80.715,70800000.0
2009-02-23 05:46:00,80.715,80.72,80.705,80.705,64200000.0
2009-02-23 05:47:00,80.7,80.705,80.665,80.695,137000000.0
2009-02-23 05:48:00,80.7,80.73,80.7,80.705,110600000.0
2009-02-23 05:49:00,80.71,80.715,80.69,80.705,66600000.0
2009-02-23 05:50:00,80.71,80.725,80.705,80.725,84000000.0
2009-02-23 05:51:00,80.72,80.73,80.71,80.71,58400000.0
2009-02-23 05:52:00,80.71,80.71,80.695,80.71,66000000.0
2009-02-23 05:53:00,80.705,80.735,80.705,80.735,32400000.0
2009-02-23 05:54:00,80.73,80.735,80.725,80.735,10800000.0
2009-02-23 05:55:00,80.735,80.735,80.71,80.72,95000000.0
2009-02-23 05:56:00,80.725,80.775,80.725,80.76,269600000.0
2009-02-23 05:57:00,80.76,80.77,80.73,80.74,93000000.0
2009-02-23 05:58:00,80.735,80.74,80.71,80.71,73200000.0
2009-02-23 05:59:00,80.71,80.715,80.7,80.71,31400000.0
2009-02-23 06:00:00,80.71,80.715,80.71,80.71,4800000.0
2009-02-23 06:01:00,80.705,80.715,80.7,80.705,94400000.0
2009-02-23 06:02:00,80.71,80.745,80.705,80.72,126800000.0
2009-02-23 06:03:00,80.72,80.725,80.7,80.725,81200000.0
2009-02-23 06:04:00,80.72,80.745,80.715,80.735,131800000.0
2009-02-23 06:05:00,80.735,80.735,80.705,80.73,117600000.0
2009-02-23 06:06:00,80.725,80.745,80.725,80.725,118600000.0
2009-02-23 06:07:00,80.725,80.73,80.7,80.715,113400000.0
2009-02-23 06:08:00,80.72,80.735,80.7,80.73,157000000.0
2009-02-23 06:09:00,80.725,80.745,80.71,80.71,111200000.0
2009-02-23 06:10:00,80.715,80.735,80.71,80.715,72200000.0
2009-02-23 06:11:00,80.72,80.72,80.69,80.69,36400000.0
2009-02-23 06:12:00,80.695,80.705,80.695,80.705,12000000.0
2009-02-23 06:13:00,80.705,80.715,80.705,80.715,13200000.0
2009-02-23 06:14:00,80.715,80.73,80.715,80.72,90000000.0
2009-02-23 06:15:00,80.72,80.725,80.715,80.72,39600000.0
2009-02-23 06:16:00,80.715,80.725,80.71,80.725,83000000.0
2009-02-23 06:17:00,80.725,80.735,80.725,80.73,59000000.0
2009-02-23 06:18:00,80.73,80.73,80.72,80.725,61600000.0
2009-02-23 06:19:00,80.72,80.725,80.72,80.72,62200000.0
2009-02-23 06:20:00,80.715,80.72,80.71,80.715,37200000.0
2009-02-23 06:21:00,80.675,80.706,80.675,80.696,260200000.0
2009-02-23 06:22:00,80.715,80.725,80.71,80.71,48400000.0
2009-02-23 06:23:00,80.71,80.715,80.705,80.715,85800000.0
2009-02-23 06:24:00,80.715,80.73,80.715,80.73,44600000.0
2009-02-23 06:25:00,80.745,80.76,80.745,80.745,17400000.0
2009-02-23 06:26:00,80.745,80.775,80.745,80.775,74400000.0
2009-02-23 06:27:00,80.77,80.795,80.77,80.795,88600000.0
2009-02-23 06:28:00,80.795,80.795,80.78,80.79,40600000.0
2009-02-23 06:29:00,80.795,80.795,80.79,80.79,6600000.0
2009-02-23 06:30:00,80.785,80.795,80.755,80.77,80400000.0
2009-02-23 06:31:00,80.775,80.775,80.76,80.77,50000000.0
2009-02-23 06:32:00,80.785,80.79,80.77,80.77,76200000.0
2009-02-23 06:33:00,80.77,80.775,80.765,80.77,58200000.0
2009-02-23 06:34:00,80.765,80.775,80.745,80.75,29000000.0
2009-02-23 06:35:00,80.76,80.765,80.745,80.745,45600000.0
2009-02-23 06:36:00,80.745,80.76,80.74,80.755,45000000.0
2009-02-23 06:37:00,80.755,80.765,80.745,80.75,78000000.0
2009-02-23 06:38:00,80.765,80.785,80.75,80.78,70800000.0
2009-02-23 06:39:00,80.77,80.78,80.77,80.775,102400000.0
2009-02-23 06:40:00,80.775,80.785,80.77,80.775,30600000.0
2009-02-23 06:41:00,80.77,80.775,80.76,80.775,58200000.0
2009-02-23 06:42:00,80.77,80.775,80.76,80.76,73200000.0
2009-02-23 06:43:00,80.765,80.795,80.765,80.77,105600000.0
2009-02-23 06:44:00,80.77,80.78,80.765,80.77,65400000.0
2009-02-23 06:45:00,80.77,80.78,80.765,80.765,65800000.0
2009-02-23 06:46:00,80.765,80.78,80.76,80.78,45200000.0
2009-02-23 06:47:00,80.77,80.77,80.755,80.765,72800000.0
2009-02-23 06:48:00,80.77,80.78,80.77,80.77,89800000.0
2009-02-23 06:49:00,80.77,80.77,80.76,80.77,26000000.0
2009-02-23 06:50:00,80.77,80.79,80.77,80.77,134400000.0
2009-02-23 06:51:00,80.775,80.78,80.77,80.77,31200000.0
2009-02-23 06:52:00,80.775,80.785,80.77,80.785,23000000.0
2009-02-23 06:53:00,80.78,80.785,80.775,80.775,60600000.0
2009-02-23 06:54:00,80.775,80.785,80.775,80.785,36000000.0
2009-02-23 06:55:00,80.78,80.785,80.78,80.785,75800000.0
2009-02-23 06:56:00,80.785,80.8,80.78,80.79,78800000.0
2009-02-23 06:57:00,80.79,80.795,80.78,80.785,54000000.0
2009-02-23 06:58:00,80.79,80.795,80.785,80.795,66200000.0
2009-02-23 06:59:00,80.795,80.805,80.79,80.805,28200000.0
2009-02-23 07:00:00,80.805,80.805,80.8,80.8,22000000.0
2009-02-23 07:01:00,80.8,80.8,80.78,80.785,83400000.0
2009-02-23 07:02:00,80.785,80.785,80.77,80.775,66600000.0
2009-02-23 07:03:00,80.77,80.77,80.77,80.77,2200000.0
2009-02-23 07:04:00,80.765,80.775,80.755,80.77,82400000.0
2009-02-23 07:05:00,80.77,80.78,80.76,80.765,57600000.0
2009-02-23 07:06:00,80.76,80.76,80.75,80.75,11600000.0
2009-02-23 07:07:00,80.745,80.755,80.745,80.755,42000000.0
2009-02-23 07:08:00,80.755,80.755,80.74,80.745,21600000.0
2009-02-23 07:09:00,80.74,80.755,80.73,80.74,34800000.0
2009-02-23 07:10:00,80.74,80.755,80.735,80.735,37600000.0
2009-02-23 07:11:00,80.74,80.74,80.72,80.72,24400000.0
2009-02-23 07:12:00,80.71,80.71,80.71,80.71,1800000.0
2009-02-23 07:13:00,80.73,80.74,80.73,80.73,18000000.0
2009-02-23 07:14:00,80.73,80.73,80.725,80.73,16600000.0
2009-02-23 07:15:00,80.735,80.75,80.73,80.73,80600000.0
2009-02-23 07:16:00,80.735,80.745,80.735,80.74,10800000.0
2009-02-23 07:17:00,80.735,80.735,80.71,80.715,67800000.0
2009-02-23 07:18:00,80.72,80.72,80.665,80.67,152400000.0
2009-02-23 07:19:00,80.67,80.71,80.67,80.71,63600000.0
2009-02-23 07:20:00,80.72,80.72,80.7,80.705,25000000.0
2009-02-23 07:21:00,80.7,80.705,80.68,80.69,107600000.0
2009-02-23 07:22:00,80.69,80.69,80.69,80.69,38400000.0
2009-02-23 07:23:00,80.69,80.69,80.645,80.67,192200000.0
2009-02-23 07:24:00,80.67,80.695,80.64,80.65,208000000.0
2009-02-23 07:25:00,80.65,80.675,80.64,80.67,131400000.0
2009-02-23 07:26:00,80.675,80.7,80.675,80.7,101600000.0
2009-02-23 07:27:00,80.7,80.73,80.7,80.725,177000000.0
2009-02-23 07:28:00,80.73,80.73,80.69,80.715,143200000.0
2009-02-23 07:29:00,80.715,80.725,80.68,80.705,205000000.0
2009-02-23 07:30:00,80.71,80.765,80.705,80.745,270000000.0
2009-02-23 07:31:00,80.755,80.78,80.755,80.77,216400000.0
2009-02-23 07:32:00,80.76,80.765,80.74,80.75,90400000.0
2009-02-23 07:33:00,80.75,80.755,80.735,80.74,114000000.0
2009-02-23 07:34:00,80.74,80.74,80.715,80.72,35200000.0
2009-02-23 07:35:00,80.725,80.73,80.715,80.73,32400000.0
2009-02-23 07:36:00,80.73,80.73,80.71,80.71,27600000.0
2009-02-23 07:37:00,80.71,80.72,80.695,80.7,43000000.0
2009-02-23 07:38:00,80.715,80.715,80.695,80.7,39200000.0
2009-02-23 07:39:00,80.705,80.705,80.685,80.69,60600000.0
2009-02-23 07:40:00,80.685,80.71,80.685,80.7,45800000.0
2009-02-23 07:41:00,80.705,80.705,80.685,80.685,39000000.0
2009-02-23 07:42:00,80.68,80.69,80.655,80.655,46400000.0
2009-02-23 07:43:00,80.655,80.665,80.655,80.665,35400000.0
2009-02-23 07:44:00,80.665,80.675,80.665,80.665,58000000.0
2009-02-23 07:45:00,80.665,80.675,80.665,80.675,17600000.0
2009-02-23 07:46:00,80.675,80.68,80.675,80.675,30800000.0
2009-02-23 07:47:00,80.67,80.675,80.665,80.665,30200000.0
2009-02-23 07:48:00,80.675,80.685,80.665,80.675,85400000.0
2009-02-23 07:49:00,80.68,80.715,80.675,80.69,96400000.0
2009-02-23 07:50:00,80.69,80.695,80.675,80.69,34800000.0
2009-02-23 07:51:00,80.685,80.69,80.665,80.67,142400000.0
2009-02-23 07:52:00,80.665,80.675,80.65,80.675,102800000.0
2009-02-23 07:53:00,80.665,80.68,80.65,80.65,75200000.0
2009-02-23 07:54:00,80.645,80.665,80.64,80.64,95800000.0
2009-02-23 07:55:00,80.64,80.645,80.625,80.625,108200000.0
2009-02-23 07:56:00,80.63,80.65,80.63,80.65,85400000.0
2009-02-23 07:57:00,80.65,80.65,80.63,80.63,60200000.0
2009-02-23 07:58:00,80.635,80.65,80.625,80.63,75800000.0
2009-02-23 07:59:00,80.63,80.685,80.63,80.65,165400000.0
2009-02-23 08:00:00,80.66,80.665,80.62,80.625,152000000.0
2009-02-23 08:01:00,80.63,80.63,80.6,80.615,100800000.0
2009-02-23 08:02:00,80.62,80.67,80.62,80.67,97200000.0
2009-02-23 08:03:00,80.665,80.665,80.645,80.65,35200000.0
2009-02-23 08:04:00,80.645,80.645,80.635,80.645,36800000.0
2009-02-23 08:05:00,80.65,80.65,80.615,80.625,62000000.0
2009-02-23 08:06:00,80.625,80.63,80.615,80.625,96600000.0
2009-02-23 08:07:00,80.63,80.64,80.625,80.635,38800000.0
2009-02-23 08:08:00,80.64,80.64,80.64,80.64,5200000.0
2009-02-23 08:09:00,80.64,80.645,80.62,80.63,114600000.0
2009-02-23 08:10:00,80.63,80.655,80.63,80.65,50400000.0
2009-02-23 08:11:00,80.655,80.68,80.655,80.67,44200000.0
2009-02-23 08:12:00,80.675,80.685,80.67,80.685,45000000.0
2009-02-23 08:13:00,80.68,80.74,80.665,80.74,137000000.0
2009-02-23 08:14:00,80.74,80.74,80.705,80.715,104200000.0
2009-02-23 08:15:00,80.715,80.725,80.695,80.705,82600000.0
2009-02-23 08:16:00,80.7,80.75,80.7,80.74,178800000.0
2009-02-23 08:17:00,80.74,80.79,80.74,80.77,171400000.0
2009-02-23 08:18:00,80.77,80.8,80.765,80.785,176300000.0
2009-02-23 08:19:00,80.785,80.8,80.785,80.79,104600000.0
2009-02-23 08:20:00,80.795,80.81,80.78,80.81,170200000.0
2009-02-23 08:21:00,80.805,80.805,80.73,80.76,204000000.0
2009-02-23 08:22:00,80.755,80.76,80.73,80.74,91000000.0
2009-02-23 08:23:00,80.745,80.75,80.71,80.71,49600000.0
2009-02-23 08:24:00,80.705,80.72,80.695,80.705,150400000.0
2009-02-23 08:25:00,80.705,80.72,80.7,80.715,110200000.0
2009-02-23 08:26:00,80.71,80.73,80.71,80.725,56200000.0
2009-02-23 08:27:00,80.725,80.73,80.695,80.71,113400000.0
2009-02-23 08:28:00,80.715,80.74,80.715,80.735,68600000.0
2009-02-23 08:29:00,80.735,80.735,80.72,80.72,152800000.0
2009-02-23 08:30:00,80.72,80.725,80.705,80.715,133200000.0
2009-02-23 08:31:00,80.715,80.73,80.7,80.715,118000000.0
2009-02-23 08:32:00,80.71,80.75,80.71,80.74,154200000.0
2009-02-23 08:33:00,80.745,80.77,80.745,80.765,80200000.0
2009-02-23 08:34:00,80.77,80.81,80.765,80.805,185400000.0
2009-02-23 08:35:00,80.805,80.805,80.73,80.73,206000000.0
2009-02-23 08:36:00,80.715,80.765,80.705,80.765,176600000.0
2009-02-23 08:37:00,80.755,80.76,80.73,80.73,121200000.0
2009-02-23 08:38:00,80.73,80.75,80.725,80.75,165400000.0
2009-02-23 08:39:00,80.75,80.76,80.745,80.76,42800000.0
2009-02-23 08:40:00,80.755,80.755,80.72,80.725,88400000.0
2009-02-23 08:41:00,80.72,80.74,80.715,80.725,146600000.0
2009-02-23 08:42:00,80.725,80.725,80.695,80.71,150400000.0
2009-02-23 08:43:00,80.705,80.735,80.705,80.725,89000000.0
2009-02-23 08:44:00,80.745,80.78,80.725,80.775,210400000.0
2009-02-23 08:45:00,80.77,80.77,80.76,80.76,87200000.0
2009-02-23 08:46:00,80.76,80.785,80.74,80.765,207800000.0
2009-02-23 08:47:00,80.765,80.795,80.765,80.795,136200000.0
2009-02-23 08:48:00,80.79,80.79,80.75,80.75,78800000.0
2009-02-23 08:49:00,80.75,80.795,80.75,80.785,226800000.0
2009-02-23 08:50:00,80.79,80.84,80.765,80.8,209400000.0
2009-02-23 08:51:00,80.8,80.825,80.77,80.8,206600000.0
2009-02-23 08:52:00,80.805,80.815,80.79,80.79,109600000.0
2009-02-23 08:53:00,80.795,80.795,80.75,80.78,104600000.0
2009-02-23 08:54:00,80.78,80.78,80.73,80.74,171400000.0
2009-02-23 08:55:00,80.74,80.76,80.735,80.755,73800000.0
2009-02-23 08:56:00,80.75,80.765,80.665,80.67,227400000.0
2009-02-23 08:57:00,80.675,80.72,80.66,80.72,232400000.0
2009-02-23 08:58:00,80.72,80.72,80.675,80.7,189600000.0
2009-02-23 08:59:00,80.7,80.74,80.675,80.675,232400000.0
2009-02-23 09:00:00,80.68,80.72,80.67,80.72,310000000.0
2009-02-23 09:01:00,80.72,80.755,80.715,80.75,172400000.0
2009-02-23 09:02:00,80.75,80.785,80.75,80.77,197000000.0
2009-02-23 09:03:00,80.765,80.795,80.755,80.76,111400000.0
2009-02-23 09:04:00,80.76,80.77,80.72,80.725,139600000.0
2009-02-23 09:05:00,80.72,80.785,80.72,80.76,286000000.0
2009-02-23 09:06:00,80.76,80.8,80.76,80.78,165800000.0
2009-02-23 09:07:00,80.775,80.81,80.77,80.81,76600000.0
2009-02-23 09:08:00,80.815,80.825,80.765,80.82,178000000.0
2009-02-23 09:09:00,80.815,80.815,80.795,80.805,147200000.0
2009-02-23 09:10:00,80.8,80.835,80.8,80.835,49800000.0
2009-02-23 09:11:00,80.83,80.85,80.825,80.825,79200000.0
2009-02-23 09:12:00,80.83,80.85,80.805,80.82,195000000.0
2009-02-23 09:13:00,80.815,80.835,80.79,80.83,193000000.0
2009-02-23 09:14:00,80.825,80.84,80.82,80.83,62200000.0
2009-02-23 09:15:00,80.83,80.855,80.825,80.845,63600000.0
2009-02-23 09:16:00,80.845,80.985,80.845,80.975,201000000.0
2009-02-23 09:17:00,80.975,81.02,80.955,81.0,269400000.0
2009-02-23 09:18:00,81.005,81.02,80.965,81.005,186200000.0
2009-02-23 09:19:00,81.01,81.045,81.0,81.025,131600000.0
2009-02-23 09:20:00,81.035,81.075,81.025,81.055,175600000.0
2009-02-23 09:21:00,81.055,81.075,81.045,81.05,183600000.0
2009-02-23 09:22:00,81.045,81.125,81.04,81.105,275400000.0
2009-02-23 09:23:00,81.11,81.11,81.075,81.08,133200000.0
2009-02-23 09:24:00,81.08,81.105,81.05,81.055,210000000.0
2009-02-23 09:25:00,81.06,81.075,81.045,81.065,224600000.0
2009-02-23 09:26:00,81.07,81.085,81.05,81.06,122400000.0
2009-02-23 09:27:00,81.05,81.085,81.04,81.08,146600000.0
2009-02-23 09:28:00,81.085,81.085,81.045,81.06,128800000.0
2009-02-23 09:29:00,81.055,81.055,81.015,81.04,119400000.0
2009-02-23 09:30:00,81.045,81.055,81.03,81.045,174200000.0
2009-02-23 09:31:00,81.045,81.095,81.025,81.08,186800000.0
2009-02-23 09:32:00,81.08,81.09,81.065,81.085,110200000.0
2009-02-23 09:33:00,81.085,81.115,81.04,81.04,151200000.0
2009-02-23 09:34:00,81.04,81.05,81.0,81.0,152000000.0
2009-02-23 09:35:00,81.005,81.015,80.995,81.01,103400000.0
2009-02-23 09:36:00,81.01,81.01,80.985,80.995,127000000.0
2009-02-23 09:37:00,80.995,81.015,80.99,81.015,160400000.0
2009-02-23 09:38:00,81.02,81.035,81.0,81.01,178400000.0
2009-02-23 09:39:00,81.015,81.035,80.995,81.03,143000000.0
2009-02-23 09:40:00,81.025,81.04,80.97,80.98,166600000.0
2009-02-23 09:41:00,80.98,80.99,80.955,80.98,166800000.0
2009-02-23 09:42:00,80.98,80.985,80.88,80.985,230800000.0
2009-02-23 09:43:00,80.985,81.0,80.955,80.965,207400000.0
2009-02-23 09:44:00,80.96,80.995,80.955,80.995,253400000.0
2009-02-23 09:45:00,80.99,81.005,80.98,81.0,179800000.0
2009-02-23 09:46:00,80.995,81.005,80.985,80.985,197400000.0
2009-02-23 09:47:00,80.985,80.985,80.95,80.95,169600000.0
2009-02-23 09:48:00,80.95,80.99,80.935,80.975,132000000.0
2009-02-23 09:49:00,80.97,80.98,80.945,80.975,250800000.0
2009-02-23 09:50:00,80.975,81.045,80.94,81.04,230000000.0
2009-02-23 09:51:00,81.035,81.095,81.03,81.055,255600000.0
2009-02-23 09:52:00,81.05,81.05,81.005,81.03,218000000.0
2009-02-23 09:53:00,81.035,81.105,81.03,81.06,232800000.0
2009-02-23 09:54:00,81.065,81.065,81.035,81.045,242000000.0
2009-02-23 09:55:00,81.055,81.055,81.02,81.02,159200000.0
2009-02-23 09:56:00,81.015,81.04,80.99,81.03,204600000.0
2009-02-23 09:57:00,81.03,81.06,80.98,81.06,285400000.0
2009-02-23 09:58:00,81.07,81.07,81.025,81.035,242000000.0
2009-02-23 09:59:00,81.04,81.06,81.015,81.03,232400000.0
2009-02-23 10:00:00,81.03,81.035,80.995,80.995,299000000.0
2009-02-23 10:01:00,80.995,81.005,80.975,80.99,258600000.0
2009-02-23 10:02:00,80.995,81.03,80.98,81.01,354400000.0
2009-02-23 10:03:00,81.015,81.03,80.99,81.015,361000000.0
2009-02-23 10:04:00,81.015,81.04,81.005,81.03,230800000.0
2009-02-23 10:05:00,81.04,81.04,80.98,81.005,319200000.0
2009-02-23 10:06:00,81.005,81.005,80.98,80.98,261800000.0
2009-02-23 10:07:00,80.975,80.995,80.965,80.985,268200000.0
2009-02-23 10:08:00,80.985,80.985,80.915,80.955,291400000.0
2009-02-23 10:09:00,80.945,80.96,80.91,80.945,254000000.0
2009-02-23 10:10:00,80.94,80.94,80.895,80.93,253400000.0
2009-02-23 10:11:00,80.94,80.975,80.94,80.945,145800000.0
2009-02-23 10:12:00,80.95,81.065,80.95,81.03,309500000.0
2009-02-23 10:13:00,81.035,81.06,81.025,81.035,266000000.0
2009-02-23 10:14:00,81.04,81.055,81.02,81.055,194400000.0
2009-02-23 10:15:00,81.055,81.09,81.005,81.08,295800000.0
2009-02-23 10:16:00,81.075,81.115,81.025,81.035,281000000.0
2009-02-23 10:17:00,81.03,81.05,81.0,81.005,324400000.0
2009-02-23 10:18:00,81.015,81.055,80.995,81.055,190600000.0
2009-02-23 10:19:00,81.055,81.075,81.005,81.035,309100000.0
2009-02-23 10:20:00,81.04,81.075,81.03,81.055,233700000.0
2009-02-23 10:21:00,81.05,81.07,81.02,81.02,214300000.0
2009-02-23 10:22:00,81.025,81.05,80.995,80.995,181100000.0
2009-02-23 10:23:00,80.99,81.04,80.99,81.02,247800000.0
2009-02-23 10:24:00,81.015,81.08,81.015,81.04,262000000.0
2009-02-23 10:25:00,81.04,81.095,81.04,81.085,340000000.0
2009-02-23 10:26:00,81.085,81.14,81.075,81.105,369800000.0
2009-02-23 10:27:00,81.105,81.16,81.1,81.155,293400000.0
2009-02-23 10:28:00,81.135,81.14,81.09,81.105,212800000.0
2009-02-23 10:29:00,81.105,81.125,81.055,81.065,286200000.0
2009-02-23 10:30:00,81.07,81.08,81.055,81.055,203400000.0
2009-02-23 10:31:00,81.05,81.055,81.03,81.04,188000000.0
2009-02-23 10:32:00,81.04,81.055,81.02,81.03,280600000.0
2009-02-23 10:33:00,81.03,81.03,80.975,80.99,261000000.0
2009-02-23 10:34:00,80.99,81.025,80.985,80.995,304000000.0
2009-02-23 10:35:00,80.995,81.08,80.99,81.075,238800000.0
2009-02-23 10:36:00,81.075,81.255,81.075,81.255,361000000.0
2009-02-23 10:37:00,81.25,81.255,81.205,81.255,349600000.0
2009-02-23 10:38:00,81.255,81.315,81.25,81.29,376400000.0
2009-02-23 10:39:00,81.29,81.3,81.245,81.255,335600000.0
2009-02-23 10:40:00,81.25,81.29,81.24,81.285,331000000.0
2009-02-23 10:41:00,81.29,81.305,81.27,81.295,363600000.0
2009-02-23 10:42:00,81.285,81.315,81.275,81.3,360599999.0
2009-02-23 10:43:00,81.3,81.315,81.29,81.305,170800000.0
2009-02-23 10:44:00,81.305,81.315,81.26,81.28,277800000.0
2009-02-23 10:45:00,81.28,81.29,81.245,81.285,383200000.0
2009-02-23 10:46:00,81.29,81.34,81.27,81.31,503400000.0
2009-02-23 10:47:00,81.305,81.335,81.3,81.3,331600000.0
2009-02-23 10:48:00,81.305,81.305,81.265,81.27,271000000.0
2009-02-23 10:49:00,81.275,81.355,81.275,81.32,423400000.0
2009-02-23 10:50:00,81.315,81.36,81.28,81.355,291000000.0
2009-02-23 10:51:00,81.355,81.375,81.345,81.345,296000000.0
2009-02-23 10:52:00,81.35,81.395,81.315,81.315,395400000.0
2009-02-23 10:53:00,81.3,81.375,81.3,81.335,293800000.0
2009-02-23 10:54:00,81.33,81.335,81.23,81.23,301200000.0
2009-02-23 10:55:00,81.22,81.23,81.17,81.21,364400000.0
2009-02-23 10:56:00,81.205,81.21,81.175,81.21,392400000.0
2009-02-23 10:57:00,81.21,81.245,81.165,81.225,355800000.0
2009-02-23 10:58:00,81.225,81.23,81.19,81.21,225000000.0
2009-02-23 10:59:00,81.21,81.21,81.185,81.195,301400000.0
2009-02-23 11:00:00,81.2,81.205,81.15,81.18,338700001.0
2009-02-23 11:01:00,81.185,81.23,81.17,81.195,278800000.0
2009-02-23 11:02:00,81.195,81.2,81.15,81.17,219600000.0
2009-02-23 11:03:00,81.17,81.175,81.125,81.175,212800000.0
2009-02-23 11:04:00,81.17,81.21,81.165,81.205,182800000.0
2009-02-23 11:05:00,81.21,81.265,81.2,81.24,283200000.0
2009-02-23 11:06:00,81.24,81.25,81.215,81.215,283400000.0
2009-02-23 11:07:00,81.225,81.255,81.215,81.25,187000000.0
2009-02-23 11:08:00,81.245,81.285,81.245,81.25,123600000.0
2009-02-23 11:09:00,81.25,81.285,81.245,81.28,152000000.0
2009-02-23 11:10:00,81.28,81.305,81.25,81.295,276800000.0
2009-02-23 11:11:00,81.295,81.295,81.25,81.265,329800000.0
2009-02-23 11:12:00,81.275,81.29,81.225,81.235,308200000.0
2009-02-23 11:13:00,81.225,81.235,81.215,81.235,180400000.0
2009-02-23 11:14:00,81.235,81.255,81.205,81.25,331000000.0
2009-02-23 11:15:00,81.25,81.255,81.19,81.25,335600000.0
2009-02-23 11:16:00,81.245,81.315,81.22,81.305,358400000.0
2009-02-23 11:17:00,81.295,81.305,81.225,81.245,380800000.0
2009-02-23 11:18:00,81.245,81.27,81.22,81.27,347400000.0
2009-02-23 11:19:00,81.265,81.305,81.26,81.29,309000000.0
2009-02-23 11:20:00,81.295,81.295,81.27,81.285,509400002.0
2009-02-23 11:21:00,81.285,81.335,81.285,81.305,877000002.0
2009-02-23 11:22:00,81.3,81.3,81.245,81.28,771200002.0
2009-02-23 11:23:00,81.28,81.28,81.24,81.25,656800000.0
2009-02-23 11:24:00,81.25,81.25,81.2,81.235,366000000.0
2009-02-23 11:25:00,81.24,81.245,81.22,81.225,165600000.0
2009-02-23 11:26:00,81.225,81.225,81.185,81.215,300600000.0
2009-02-23 11:27:00,81.21,81.215,81.175,81.21,218200000.0
2009-02-23 11:28:00,81.21,81.21,81.15,81.18,226400000.0
2009-02-23 11:29:00,81.175,81.185,81.14,81.17,217800000.0
2009-02-23 11:30:00,81.17,81.195,81.165,81.175,342000000.0
2009-02-23 11:31:00,81.175,81.195,81.145,81.15,296000000.0
2009-02-23 11:32:00,81.15,81.175,81.145,81.16,256000000.0
2009-02-23 11:33:00,81.16,81.21,81.145,81.21,368200000.0
2009-02-23 11:34:00,81.22,81.29,81.22,81.275,398400000.0
2009-02-23 11:35:00,81.27,81.32,81.27,81.32,341200000.0
2009-02-23 11:36:00,81.325,81.34,81.28,81.325,342000000.0
2009-02-23 11:37:00,81.32,81.365,81.3,81.3,431200000.0
2009-02-23 11:38:00,81.305,81.325,81.295,81.315,286000000.0
2009-02-23 11:39:00,81.315,81.335,81.295,81.325,344800000.0
2009-02-23 11:40:00,81.335,81.41,81.33,81.4,338600000.0
2009-02-23 11:41:00,81.39,81.395,81.37,81.37,283800000.0
2009-02-23 11:42:00,81.365,81.37,81.31,81.335,351600000.0
2009-02-23 11:43:00,81.345,81.4,81.325,81.34,328000000.0
2009-02-23 11:44:00,81.34,81.4,81.335,81.395,368600000.0
2009-02-23 11:45:00,81.39,81.4,81.345,81.345,278600000.0
2009-02-23 11:46:00,81.34,81.375,81.34,81.365,145400000.0
2009-02-23 11:47:00,81.365,81.405,81.355,81.355,200000000.0
2009-02-23 11:48:00,81.36,81.415,81.36,81.4,326400000.0
2009-02-23 11:49:00,81.405,81.405,81.325,81.325,395400000.0
2009-02-23 11:50:00,81.325,81.335,81.205,81.205,309800000.0
2009-02-23 11:51:00,81.21,81.27,81.21,81.25,334600000.0
2009-02-23 11:52:00,81.25,81.285,81.225,81.23,258100000.0
2009-02-23 11:53:00,81.235,81.275,81.22,81.26,464600000.0
2009-02-23 11:54:00,81.26,81.28,81.23,81.26,337600000.0
2009-02-23 11:55:00,81.26,81.28,81.245,81.27,384800000.0
2009-02-23 11:56:00,81.265,81.285,81.245,81.25,369400000.0
2009-02-23 11:57:00,81.255,81.27,81.24,81.27,302199999.0
2009-02-23 11:58:00,81.27,81.315,81.265,81.305,256400000.0
2009-02-23 11:59:00,81.305,81.345,81.305,81.34,275800000.0
2009-02-23 12:00:00,81.34,81.365,81.335,81.365,242600000.0
2009-02-23 12:01:00,81.365,81.385,81.355,81.38,344999999.0
2009-02-23 12:02:00,81.38,81.385,81.34,81.355,276300000.0
2009-02-23 12:03:00,81.355,81.355,81.28,81.31,404000000.0
2009-02-23 12:04:00,81.31,81.385,81.31,81.375,302600000.0
2009-02-23 12:05:00,81.375,81.45,81.375,81.43,263400000.0
2009-02-23 12:06:00,81.43,81.505,81.43,81.505,278400000.0
2009-02-23 12:07:00,81.5,81.565,81.48,81.535,365000000.0
2009-02-23 12:08:00,81.535,81.565,81.515,81.53,271600000.0
2009-02-23 12:09:00,81.535,81.565,81.51,81.52,300000000.0
2009-02-23 12:10:00,81.515,81.545,81.49,81.51,255400000.0
2009-02-23 12:11:00,81.51,81.51,81.435,81.44,264600000.0
2009-02-23 12:12:00,81.44,81.46,81.43,81.44,220800000.0
2009-02-23 12:13:00,81.445,81.46,81.415,81.42,270600000.0
2009-02-23 12:14:00,81.42,81.43,81.395,81.41,353600000.0
2009-02-23 12:15:00,81.41,81.435,81.4,81.435,281400000.0
2009-02-23 12:16:00,81.435,81.435,81.395,81.4,318800000.0
2009-02-23 12:17:00,81.4,81.48,81.4,81.47,261200000.0
2009-02-23 12:18:00,81.47,81.51,81.46,81.47,356000000.0
2009-02-23 12:19:00,81.47,81.55,81.47,81.505,389800000.0
2009-02-23 12:20:00,81.51,81.545,81.485,81.545,363000000.0
2009-02-23 12:21:00,81.545,81.595,81.545,81.58,340000000.0
2009-02-23 12:22:00,81.58,81.61,81.545,81.61,288799999.0
2009-02-23 12:23:00,81.61,81.615,81.525,81.535,446600000.0
2009-02-23 12:24:00,81.535,81.535,81.49,81.505,330600000.0
2009-02-23 12:25:00,81.51,81.545,81.495,81.54,342000000.0
2009-02-23 12:26:00,81.535,81.58,81.52,81.58,309800000.0
2009-02-23 12:27:00,81.575,81.685,81.575,81.64,515800000.0
2009-02-23 12:28:00,81.65,81.7,81.62,81.685,434600000.0
2009-02-23 12:29:00,81.685,81.725,81.675,81.705,433800000.0
2009-02-23 12:30:00,81.705,81.74,81.66,81.695,466200000.0
2009-02-23 12:31:00,81.695,81.765,81.675,81.755,372800000.0
2009-02-23 12:32:00,81.75,81.775,81.735,81.755,369600000.0
2009-02-23 12:33:00,81.75,81.785,81.725,81.725,360700000.0
2009-02-23 12:34:00,81.72,81.725,81.665,81.665,407400000.0
2009-02-23 12:35:00,81.665,81.69,81.55,81.555,453600000.0
2009-02-23 12:36:00,81.555,81.595,81.54,81.55,341400000.0
2009-02-23 12:37:00,81.55,81.585,81.54,81.585,264400000.0
2009-02-23 12:38:00,81.585,81.61,81.575,81.58,304400000.0
2009-02-23 12:39:00,81.58,81.605,81.52,81.525,412600000.0
2009-02-23 12:40:00,81.53,81.545,81.485,81.5,334400000.0
2009-02-23 12:41:00,81.505,81.515,81.49,81.5,312400000.0
2009-02-23 12:42:00,81.505,81.54,81.505,81.54,280800000.0
2009-02-23 12:43:00,81.545,81.56,81.535,81.545,196400000.0
2009-02-23 12:44:00,81.545,81.56,81.51,81.55,296000000.0
2009-02-23 12:45:00,81.56,81.56,81.52,81.525,301200000.0
2009-02-23 12:46:00,81.525,81.55,81.52,81.53,301000000.0
2009-02-23 12:47:00,81.53,81.555,81.5,81.51,332800000.0
2009-02-23 12:48:00,81.51,81.515,81.44,81.45,346600000.0
2009-02-23 12:49:00,81.455,81.485,81.44,81.485,295600000.0
2009-02-23 12:50:00,81.48,81.535,81.47,81.51,292000000.0
2009-02-23 12:51:00,81.505,81.515,81.475,81.515,259600000.0
2009-02-23 12:52:00,81.515,81.555,81.495,81.5,230600000.0
2009-02-23 12:53:00,81.5,81.535,81.46,81.47,286200000.0
2009-02-23 12:54:00,81.47,81.47,81.42,81.445,283000000.0
2009-02-23 12:55:00,81.445,81.49,81.44,81.47,241900000.0
2009-02-23 12:56:00,81.47,81.475,81.44,81.455,213600000.0
2009-02-23 12:57:00,81.46,81.475,81.44,81.455,248800000.0
2009-02-23 12:58:00,81.455,81.47,81.44,81.45,251800000.0
2009-02-23 12:59:00,81.45,81.495,81.43,81.485,290200000.0
2009-02-23 13:00:00,81.495,81.51,81.485,81.49,137400000.0
2009-02-23 13:01:00,81.49,81.495,81.47,81.49,232000000.0
2009-02-23 13:02:00,81.49,81.505,81.44,81.44,306000000.0
2009-02-23 13:03:00,81.44,81.45,81.425,81.445,298400000.0
2009-02-23 13:04:00,81.445,81.45,81.425,81.425,144600000.0
2009-02-23 13:05:00,81.425,81.475,81.425,81.425,212200000.0
2009-02-23 13:06:00,81.42,81.44,81.405,81.425,263400000.0
2009-02-23 13:07:00,81.425,81.435,81.42,81.43,79400000.0
2009-02-23 13:08:00,81.43,81.445,81.38,81.39,177400000.0
2009-02-23 13:09:00,81.39,81.395,81.36,81.38,277200000.0
2009-02-23 13:10:00,81.38,81.38,81.325,81.355,305400000.0
2009-02-23 13:11:00,81.355,81.37,81.275,81.31,320600000.0
2009-02-23 13:12:00,81.31,81.32,81.285,81.315,235200000.0
2009-02-23 13:13:00,81.315,81.315,81.245,81.26,328400000.0
2009-02-23 13:14:00,81.265,81.29,81.26,81.28,218000000.0
2009-02-23 13:15:00,81.275,81.295,81.24,81.24,188000000.0
2009-02-23 13:16:00,81.24,81.255,81.23,81.25,155600000.0
2009-02-23 13:17:00,81.25,81.255,81.24,81.24,188000000.0
2009-02-23 13:18:00,81.235,81.24,81.21,81.22,203800000.0
2009-02-23 13:19:00,81.225,81.26,81.225,81.235,228200000.0
2009-02-23 13:20:00,81.23,81.26,81.23,81.25,208000000.0
2009-02-23 13:21:00,81.245,81.305,81.245,81.295,283200000.0
2009-02-23 13:22:00,81.29,81.295,81.27,81.29,227000000.0
2009-02-23 13:23:00,81.29,81.335,81.28,81.33,206200000.0
2009-02-23 13:24:00,81.34,81.355,81.33,81.33,218200000.0
2009-02-23 13:25:00,81.31,81.34,81.305,81.33,134600000.0
2009-02-23 13:26:00,81.33,81.355,81.325,81.345,247200000.0
2009-02-23 13:27:00,81.345,81.38,81.34,81.375,169200000.0
2009-02-23 13:28:00,81.375,81.38,81.345,81.365,306000000.0
2009-02-23 13:29:00,81.37,81.43,81.37,81.42,290800000.0
2009-02-23 13:30:00,81.42,81.42,81.395,81.41,177000000.0
2009-02-23 13:31:00,81.405,81.415,81.4,81.415,91400000.0
2009-02-23 13:32:00,81.41,81.445,81.41,81.445,116200000.0
2009-02-23 13:33:00,81.445,81.455,81.425,81.45,348800000.0
2009-02-23 13:34:00,81.455,81.59,81.455,81.59,297000000.0
2009-02-23 13:35:00,81.59,81.615,81.54,81.585,297400000.0
2009-02-23 13:36:00,81.58,81.6,81.56,81.575,503200000.0
2009-02-23 13:37:00,81.58,81.65,81.575,81.635,384200000.0
2009-02-23 13:38:00,81.635,81.645,81.61,81.625,196600000.0
2009-02-23 13:39:00,81.615,81.615,81.58,81.585,244400000.0
2009-02-23 13:40:00,81.585,81.585,81.52,81.525,314200000.0
2009-02-23 13:41:00,81.525,81.525,81.495,81.495,342600000.0
2009-02-23 13:42:00,81.495,81.56,81.495,81.555,230600000.0
2009-02-23 13:43:00,81.56,81.59,81.51,81.575,299699999.0
2009-02-23 13:44:00,81.575,81.59,81.56,81.585,255600001.0
2009-02-23 13:45:00,81.58,81.605,81.56,81.575,185000000.0
2009-02-23 13:46:00,81.58,81.58,81.535,81.535,388599999.0
2009-02-23 13:47:00,81.535,81.56,81.53,81.555,179000000.0
2009-02-23 13:48:00,81.555,81.605,81.55,81.59,237800000.0
2009-02-23 13:49:00,81.585,81.61,81.585,81.6,195800000.0
2009-02-23 13:50:00,81.605,81.62,81.56,81.6,297600000.0
2009-02-23 13:51:00,81.605,81.66,81.58,81.66,375200000.0
2009-02-23 13:52:00,81.65,81.695,81.645,81.67,294400000.0
2009-02-23 13:53:00,81.67,81.685,81.65,81.68,173000000.0
2009-02-23 13:54:00,81.68,81.75,81.67,81.725,476100000.0
2009-02-23 13:55:00,81.735,81.735,81.635,81.64,376800000.0
2009-02-23 13:56:00,81.64,81.665,81.585,81.615,203600000.0
2009-02-23 13:57:00,81.6,81.615,81.545,81.565,178300000.0
2009-02-23 13:58:00,81.565,81.605,81.545,81.58,202500000.0
2009-02-23 13:59:00,81.575,81.585,81.52,81.57,231800000.0
2009-02-23 14:00:00,81.565,81.6,81.565,81.575,162200000.0
2009-02-23 14:01:00,81.575,81.58,81.57,81.57,68600000.0
2009-02-23 14:02:00,81.57,81.59,81.565,81.58,125600000.0
2009-02-23 14:03:00,81.58,81.6,81.575,81.595,108200000.0
2009-02-23 14:04:00,81.595,81.595,81.575,81.58,87600000.0
2009-02-23 14:05:00,81.58,81.6,81.575,81.59,85600000.0
2009-02-23 14:06:00,81.59,81.605,81.57,81.605,211600000.0
2009-02-23 14:07:00,81.605,81.62,81.58,81.585,218000000.0
2009-02-23 14:08:00,81.58,81.595,81.575,81.595,156000000.0
2009-02-23 14:09:00,81.595,81.595,81.5,81.53,244200000.0
2009-02-23 14:10:00,81.53,81.535,81.5,81.52,290400000.0
2009-02-23 14:11:00,81.515,81.57,81.51,81.555,219800000.0
2009-02-23 14:12:00,81.56,81.61,81.525,81.59,242200000.0
2009-02-23 14:13:00,81.59,81.595,81.545,81.555,169500000.0
2009-02-23 14:14:00,81.555,81.56,81.53,81.55,181800000.0
2009-02-23 14:15:00,81.55,81.56,81.53,81.55,217000000.0
2009-02-23 14:16:00,81.55,81.565,81.54,81.56,149800000.0
2009-02-23 14:17:00,81.565,81.57,81.54,81.54,160800000.0
2009-02-23 14:18:00,81.535,81.545,81.525,81.535,102800000.0
2009-02-23 14:19:00,81.535,81.545,81.505,81.52,191200000.0
2009-02-23 14:20:00,81.52,81.53,81.505,81.525,156400000.0
2009-02-23 14:21:00,81.52,81.52,81.465,81.495,230000000.0
2009-02-23 14:22:00,81.495,81.5,81.465,81.485,221400000.0
2009-02-23 14:23:00,81.49,81.5,81.43,81.445,307200000.0
2009-02-23 14:24:00,81.445,81.49,81.43,81.475,218600000.0
2009-02-23 14:25:00,81.475,81.49,81.44,81.445,110200000.0
2009-02-23 14:26:00,81.44,81.44,81.375,81.38,271200000.0
2009-02-23 14:27:00,81.38,81.425,81.36,81.42,248400000.0
2009-02-23 14:28:00,81.42,81.46,81.415,81.45,270400000.0
2009-02-23 14:29:00,81.455,81.49,81.455,81.475,255200000.0
2009-02-23 14:30:00,81.475,81.51,81.47,81.51,226800000.0
2009-02-23 14:31:00,81.53,81.56,81.475,81.475,234200000.0
2009-02-23 14:32:00,81.475,81.52,81.47,81.495,287000000.0
2009-02-23 14:33:00,81.495,81.5,81.425,81.445,167400000.0
2009-02-23 14:34:00,81.445,81.45,81.35,81.375,196000000.0
2009-02-23 14:35:00,81.375,81.4,81.32,81.325,244600000.0
2009-02-23 14:36:00,81.33,81.335,81.255,81.265,339400000.0
2009-02-23 14:37:00,81.265,81.325,81.255,81.32,134400000.0
2009-02-23 14:38:00,81.32,81.335,81.24,81.265,202400000.0
2009-02-23 14:39:00,81.27,81.325,81.235,81.31,220900000.0
2009-02-23 14:40:00,81.31,81.315,81.28,81.3,207000000.0
2009-02-23 14:41:00,81.3,81.325,81.275,81.3,175800000.0
2009-02-23 14:42:00,81.3,81.325,81.285,81.315,217600000.0
2009-02-23 14:43:00,81.315,81.33,81.275,81.3,223600000.0
2009-02-23 14:44:00,81.3,81.305,81.255,81.285,173900000.0
2009-02-23 14:45:00,81.285,81.34,81.275,81.3,195900000.0
2009-02-23 14:46:00,81.3,81.37,81.295,81.33,234200000.0
2009-02-23 14:47:00,81.335,81.4,81.33,81.385,219400000.0
2009-02-23 14:48:00,81.38,81.38,81.295,81.315,192700000.0
2009-02-23 14:49:00,81.31,81.325,81.285,81.32,143000000.0
2009-02-23 14:50:00,81.32,81.345,81.3,81.3,124400000.0
2009-02-23 14:51:00,81.295,81.295,81.245,81.25,169800000.0
2009-02-23 14:52:00,81.26,81.26,81.21,81.21,134600000.0
2009-02-23 14:53:00,81.21,81.215,81.17,81.185,203200000.0
2009-02-23 14:54:00,81.185,81.23,81.17,81.23,264000000.0
2009-02-23 14:55:00,81.23,81.26,81.21,81.255,242400000.0
2009-02-23 14:56:00,81.26,81.315,81.245,81.29,260400000.0
2009-02-23 14:57:00,81.29,81.315,81.28,81.31,282600000.0
2009-02-23 14:58:00,81.315,81.325,81.29,81.32,260800000.0
2009-02-23 14:59:00,81.325,81.335,81.28,81.29,218600000.0
2009-02-23 15:00:00,81.3,81.3,81.255,81.255,103200000.0
2009-02-23 15:01:00,81.255,81.265,81.245,81.255,235200000.0
2009-02-23 15:02:00,81.255,81.3,81.25,81.28,323200000.0
2009-02-23 15:03:00,81.275,81.285,81.235,81.25,270000000.0
2009-02-23 15:04:00,81.255,81.31,81.255,81.29,200400000.0
2009-02-23 15:05:00,81.29,81.32,81.265,81.275,202000000.0
2009-02-23 15:06:00,81.28,81.31,81.265,81.29,260400000.0
2009-02-23 15:07:00,81.295,81.32,81.275,81.315,147400000.0
2009-02-23 15:08:00,81.32,81.365,81.3,81.31,290400000.0
2009-02-23 15:09:00,81.305,81.305,81.28,81.285,142600000.0
2009-02-23 15:10:00,81.285,81.285,81.22,81.22,129600000.0
2009-02-23 15:11:00,81.225,81.225,81.165,81.175,258800001.0
2009-02-23 15:12:00,81.17,81.18,81.13,81.15,341200000.0
2009-02-23 15:13:00,81.15,81.2,81.15,81.18,147000000.0
2009-02-23 15:14:00,81.185,81.21,81.18,81.21,129600000.0
2009-02-23 15:15:00,81.22,81.25,81.19,81.245,187000000.0
2009-02-23 15:16:00,81.25,81.25,81.215,81.245,191200000.0
2009-02-23 15:17:00,81.26,81.32,81.26,81.315,164200000.0
2009-02-23 15:18:00,81.315,81.325,81.285,81.295,159000000.0
2009-02-23 15:19:00,81.295,81.38,81.295,81.38,267000000.0
2009-02-23 15:20:00,81.375,81.405,81.315,81.36,294400000.0
2009-02-23 15:21:00,81.36,81.395,81.305,81.35,269800000.0
2009-02-23 15:22:00,81.355,81.375,81.29,81.315,317600000.0
2009-02-23 15:23:00,81.32,81.33,81.275,81.315,298200000.0
2009-02-23 15:24:00,81.315,81.325,81.26,81.315,240800000.0
2009-02-23 15:25:00,81.315,81.315,81.275,81.29,173200000.0
2009-02-23 15:26:00,81.295,81.365,81.29,81.33,277600000.0
2009-02-23 15:27:00,81.33,81.33,81.275,81.305,264200000.0
2009-02-23 15:28:00,81.305,81.32,81.29,81.305,160600000.0
2009-02-23 15:29:00,81.305,81.315,81.265,81.28,139000000.0
2009-02-23 15:30:00,81.275,81.3,81.265,81.285,93000000.0
2009-02-23 15:31:00,81.29,81.35,81.265,81.34,163000000.0
2009-02-23 15:32:00,81.34,81.385,81.335,81.375,174800000.0
2009-02-23 15:33:00,81.375,81.4,81.36,81.36,145000000.0
2009-02-23 15:34:00,81.355,81.39,81.325,81.325,166800000.0
2009-02-23 15:35:00,81.325,81.365,81.31,81.36,234400000.0
2009-02-23 15:36:00,81.36,81.395,81.32,81.375,268800000.0
2009-02-23 15:37:00,81.38,81.39,81.285,81.285,209000000.0
2009-02-23 15:38:00,81.285,81.29,81.23,81.23,184400000.0
2009-02-23 15:39:00,81.24,81.25,81.21,81.23,256400000.0
2009-02-23 15:40:00,81.23,81.29,81.23,81.255,220600000.0
2009-02-23 15:41:00,81.255,81.27,81.235,81.26,205200000.0
2009-02-23 15:42:00,81.27,81.33,81.27,81.305,131400000.0
2009-02-23 15:43:00,81.31,81.335,81.27,81.27,173400000.0
2009-02-23 15:44:00,81.27,81.295,81.245,81.26,231800000.0
2009-02-23 15:45:00,81.27,81.305,81.265,81.28,238000000.0
2009-02-23 15:46:00,81.285,81.34,81.285,81.3,233000000.0
2009-02-23 15:47:00,81.3,81.345,81.285,81.345,195600000.0
2009-02-23 15:48:00,81.345,81.455,81.34,81.43,244400000.0
2009-02-23 15:49:00,81.435,81.445,81.35,81.355,271000000.0
2009-02-23 15:50:00,81.36,81.36,81.335,81.355,147200000.0
2009-02-23 15:51:00,81.36,81.435,81.345,81.435,217800000.0
2009-02-23 15:52:00,81.43,81.475,81.425,81.445,244800000.0
2009-02-23 15:53:00,81.44,81.445,81.385,81.4,178400000.0
2009-02-23 15:54:00,81.4,81.4,81.355,81.375,198000000.0
2009-02-23 15:55:00,81.375,81.385,81.36,81.38,102800000.0
2009-02-23 15:56:00,81.38,81.38,81.34,81.355,151400000.0
2009-02-23 15:57:00,81.36,81.39,81.35,81.385,248800000.0
2009-02-23 15:58:00,81.385,81.44,81.385,81.415,215000000.0
2009-02-23 15:59:00,81.415,81.455,81.395,81.44,189000000.0
2009-02-23 16:00:00,81.44,81.46,81.42,81.46,172800000.0
2009-02-23 16:01:00,81.46,81.46,81.41,81.41,138600000.0
2009-02-23 16:02:00,81.41,81.425,81.405,81.415,103600000.0
2009-02-23 16:03:00,81.415,81.415,81.36,81.365,181800000.0
2009-02-23 16:04:00,81.365,81.365,81.33,81.34,167000000.0
2009-02-23 16:05:00,81.34,81.37,81.335,81.35,141800000.0
2009-02-23 16:06:00,81.35,81.365,81.325,81.335,212800000.0
2009-02-23 16:07:00,81.33,81.385,81.325,81.36,200200000.0
2009-02-23 16:08:00,81.365,81.395,81.315,81.32,158000000.0
2009-02-23 16:09:00,81.32,81.335,81.31,81.325,217600000.0
2009-02-23 16:10:00,81.325,81.345,81.315,81.32,113800000.0
2009-02-23 16:11:00,81.315,81.35,81.315,81.335,218400000.0
2009-02-23 16:12:00,81.335,81.36,81.335,81.36,157000000.0
2009-02-23 16:13:00,81.355,81.405,81.355,81.385,130200000.0
2009-02-23 16:14:00,81.385,81.39,81.35,81.36,152100000.0
2009-02-23 16:15:00,81.36,81.395,81.355,81.395,121600000.0
2009-02-23 16:16:00,81.395,81.395,81.28,81.29,270600000.0
2009-02-23 16:17:00,81.29,81.32,81.27,81.28,294400000.0
2009-02-23 16:18:00,81.28,81.295,81.275,81.29,147400000.0
2009-02-23 16:19:00,81.285,81.29,81.28,81.29,15400000.0
2009-02-23 16:20:00,81.285,81.31,81.27,81.31,147600000.0
2009-02-23 16:21:00,81.315,81.325,81.275,81.275,176400000.0
2009-02-23 16:22:00,81.275,81.3,81.245,81.26,249800000.0
2009-02-23 16:23:00,81.255,81.27,81.24,81.245,256400000.0
2009-02-23 16:24:00,81.25,81.37,81.245,81.33,258800000.0
2009-02-23 16:25:00,81.33,81.37,81.33,81.365,182400000.0
2009-02-23 16:26:00,81.365,81.425,81.355,81.425,203200000.0
2009-02-23 16:27:00,81.425,81.44,81.395,81.415,181800000.0
2009-02-23 16:28:00,81.42,81.455,81.405,81.415,202800000.0
2009-02-23 16:29:00,81.415,81.415,81.335,81.38,297200000.0
2009-02-23 16:30:00,81.38,81.39,81.355,81.38,305600000.0
2009-02-23 16:31:00,81.38,81.44,81.375,81.42,377400000.0
2009-02-23 16:32:00,81.42,81.495,81.42,81.475,270000000.0
2009-02-23 16:33:00,81.49,81.49,81.445,81.47,231400000.0
2009-02-23 16:34:00,81.48,81.495,81.455,81.455,306000000.0
2009-02-23 16:35:00,81.455,81.48,81.435,81.47,314000000.0
2009-02-23 16:36:00,81.47,81.525,81.47,81.515,213400000.0
2009-02-23 16:37:00,81.515,81.56,81.51,81.55,242200000.0
2009-02-23 16:38:00,81.55,81.62,81.545,81.61,216600000.0
2009-02-23 16:39:00,81.615,81.625,81.53,81.53,260800000.0
2009-02-23 16:40:00,81.53,81.54,81.465,81.47,292600000.0
2009-02-23 16:41:00,81.47,81.5,81.455,81.495,214200000.0
2009-02-23 16:42:00,81.495,81.515,81.415,81.425,236800000.0
2009-02-23 16:43:00,81.425,81.475,81.425,81.45,266800000.0
2009-02-23 16:44:00,81.45,81.45,81.38,81.4,292400000.0
2009-02-23 16:45:00,81.405,81.475,81.395,81.47,234600000.0
2009-02-23 16:46:00,81.465,81.485,81.445,81.455,299000000.0
2009-02-23 16:47:00,81.46,81.465,81.41,81.435,197600000.0
2009-02-23 16:48:00,81.43,81.445,81.39,81.4,265400000.0
2009-02-23 16:49:00,81.405,81.42,81.365,81.395,310200000.0
2009-02-23 16:50:00,81.39,81.44,81.39,81.44,275200000.0
2009-02-23 16:51:00,81.44,81.44,81.42,81.42,172600000.0
2009-02-23 16:52:00,81.42,81.46,81.38,81.46,220800000.0
2009-02-23 16:53:00,81.45,81.465,81.365,81.365,287400000.0
2009-02-23 16:54:00,81.365,81.415,81.355,81.365,281000000.0
2009-02-23 16:55:00,81.365,81.37,81.3,81.315,263600000.0
2009-02-23 16:56:00,81.315,81.325,81.25,81.3,295400000.0
2009-02-23 16:57:00,81.3,81.315,81.225,81.235,236900000.0
2009-02-23 16:58:00,81.235,81.235,81.135,81.195,332400000.0
2009-02-23 16:59:00,81.2,81.205,81.14,81.205,332600000.0
2009-02-23 17:00:00,81.205,81.26,81.205,81.225,300800000.0
2009-02-23 17:01:00,81.23,81.31,81.22,81.285,253000000.0
2009-02-23 17:02:00,81.28,81.315,81.235,81.31,269000000.0
2009-02-23 17:03:00,81.305,81.305,81.23,81.295,373800000.0
2009-02-23 17:04:00,81.285,81.305,81.16,81.18,341800000.0
2009-02-23 17:05:00,81.18,81.215,81.14,81.16,383800000.0
2009-02-23 17:06:00,81.165,81.165,81.11,81.115,274200000.0
2009-02-23 17:07:00,81.11,81.14,81.09,81.09,307200000.0
2009-02-23 17:08:00,81.095,81.155,81.05,81.135,262800000.0
2009-02-23 17:09:00,81.135,81.19,81.1,81.17,267800000.0
2009-02-23 17:10:00,81.165,81.22,81.165,81.21,234000000.0
2009-02-23 17:11:00,81.21,81.21,81.155,81.18,216200000.0
2009-02-23 17:12:00,81.17,81.17,81.125,81.13,289400000.0
2009-02-23 17:13:00,81.125,81.15,81.125,81.14,234600000.0
2009-02-23 17:14:00,81.14,81.145,81.11,81.135,224600000.0
2009-02-23 17:15:00,81.14,81.145,81.035,81.04,325400000.0
2009-02-23 17:16:00,81.035,81.105,81.025,81.08,323000000.0
2009-02-23 17:17:00,81.08,81.155,81.08,81.15,310400000.0
2009-02-23 17:18:00,81.15,81.15,81.05,81.08,185700000.0
2009-02-23 17:19:00,81.085,81.095,81.05,81.06,216800000.0
2009-02-23 17:20:00,81.06,81.13,81.06,81.125,137800000.0
2009-02-23 17:21:00,81.13,81.145,81.095,81.14,346400000.0
2009-02-23 17:22:00,81.14,81.175,81.12,81.155,264000000.0
2009-02-23 17:23:00,81.155,81.18,81.145,81.16,237600000.0
2009-02-23 17:24:00,81.16,81.16,81.09,81.12,300600000.0
2009-02-23 17:25:00,81.12,81.13,81.065,81.075,280600000.0
2009-02-23 17:26:00,81.065,81.115,81.06,81.09,162600000.0
2009-02-23 17:27:00,81.095,81.135,81.095,81.125,211200000.0
2009-02-23 17:28:00,81.125,81.13,81.08,81.1,224000000.0
2009-02-23 17:29:00,81.1,81.15,81.1,81.145,239000000.0
2009-02-23 17:30:00,81.14,81.155,81.05,81.09,345600000.0
2009-02-23 17:31:00,81.09,81.135,81.085,81.1,280200000.0
2009-02-23 17:32:00,81.095,81.16,81.095,81.13,247200000.0
2009-02-23 17:33:00,81.13,81.2,81.13,81.17,185200000.0
2009-02-23 17:34:00,81.165,81.165,81.09,81.11,291400000.0
2009-02-23 17:35:00,81.11,81.12,81.06,81.07,247400000.0
2009-02-23 17:36:00,81.07,81.11,81.06,81.07,317800000.0
2009-02-23 17:37:00,81.07,81.11,81.05,81.09,308800000.0
2009-02-23 17:38:00,81.085,81.1,81.065,81.08,158600000.0
2009-02-23 17:39:00,81.08,81.095,81.06,81.095,237000000.0
2009-02-23 17:40:00,81.095,81.12,81.065,81.075,291800000.0
2009-02-23 17:41:00,81.075,81.105,80.975,80.995,279900000.0
2009-02-23 17:42:00,80.995,81.025,80.985,81.01,244200000.0
2009-02-23 17:43:00,81.015,81.05,81.005,81.025,349200000.0
2009-02-23 17:44:00,81.03,81.04,80.975,81.005,234000000.0
2009-02-23 17:45:00,81.005,81.055,80.995,81.035,261000000.0
2009-02-23 17:46:00,81.03,81.035,80.985,81.025,269400000.0
2009-02-23 17:47:00,81.03,81.05,81.015,81.045,292200000.0
2009-02-23 17:48:00,81.05,81.1,81.05,81.095,236400000.0
2009-02-23 17:49:00,81.09,81.14,81.085,81.13,220200000.0
2009-02-23 17:50:00,81.13,81.16,81.105,81.155,209400000.0
2009-02-23 17:51:00,81.16,81.16,81.09,81.095,208800000.0
2009-02-23 17:52:00,81.09,81.095,81.07,81.09,43400000.0
2009-02-23 17:53:00,81.09,81.135,81.085,81.135,124000000.0
2009-02-23 17:54:00,81.14,81.15,81.1,81.12,206200000.0
2009-02-23 17:55:00,81.12,81.135,81.075,81.09,122400000.0
2009-02-23 17:56:00,81.09,81.12,81.085,81.12,168200000.0
2009-02-23 17:57:00,81.125,81.15,81.08,81.1,263400000.0
2009-02-23 17:58:00,81.105,81.125,81.06,81.06,232200000.0
2009-02-23 17:59:00,81.055,81.09,81.03,81.075,252400000.0
2009-02-23 18:00:00,81.07,81.085,81.05,81.08,218800000.0
2009-02-23 18:01:00,81.085,81.15,81.08,81.15,314400000.0
2009-02-23 18:02:00,81.145,81.18,81.135,81.165,435800000.0
2009-02-23 18:03:00,81.165,81.21,81.145,81.2,386000000.0
2009-02-23 18:04:00,81.21,81.245,81.175,81.19,449200001.0
2009-02-23 18:05:00,81.19,81.2,81.145,81.17,389000000.0
2009-02-23 18:06:00,81.165,81.195,81.155,81.165,200000000.0
2009-02-23 18:07:00,81.165,81.185,81.145,81.155,164000000.0
2009-02-23 18:08:00,81.155,81.155,81.07,81.075,208200000.0
2009-02-23 18:09:00,81.075,81.1,81.045,81.085,310400000.0
2009-02-23 18:10:00,81.075,81.16,81.07,81.16,231600000.0
2009-02-23 18:11:00,81.155,81.18,81.145,81.18,223800000.0
2009-02-23 18:12:00,81.18,81.22,81.175,81.195,205199999.0
2009-02-23 18:13:00,81.2,81.21,81.145,81.155,182200000.0
2009-02-23 18:14:00,81.165,81.195,81.135,81.16,133400000.0
2009-02-23 18:15:00,81.145,81.145,81.1,81.125,201000000.0
2009-02-23 18:16:00,81.115,81.145,81.09,81.125,150200000.0
2009-02-23 18:17:00,81.13,81.15,81.12,81.145,219400000.0
2009-02-23 18:18:00,81.15,81.19,81.13,81.155,195400000.0
2009-02-23 18:19:00,81.155,81.185,81.11,81.12,215000000.0
2009-02-23 18:20:00,81.125,81.19,81.125,81.185,125200000.0
2009-02-23 18:21:00,81.175,81.21,81.155,81.21,154000000.0
2009-02-23 18:22:00,81.205,81.27,81.195,81.25,153200000.0
2009-02-23 18:23:00,81.24,81.275,81.22,81.235,237800000.0
2009-02-23 18:24:00,81.23,81.295,81.23,81.28,190200000.0
2009-02-23 18:25:00,81.29,81.36,81.28,81.345,260400000.0
2009-02-23 18:26:00,81.345,81.405,81.325,81.33,206200000.0
2009-02-23 18:27:00,81.335,81.38,81.32,81.32,227600000.0
2009-02-23 18:28:00,81.325,81.34,81.305,81.305,153000000.0
2009-02-23 18:29:00,81.3,81.34,81.295,81.33,154400000.0
2009-02-23 18:30:00,81.32,81.34,81.285,81.285,137600000.0
2009-02-23 18:31:00,81.275,81.295,81.22,81.24,353200000.0
2009-02-23 18:32:00,81.24,81.26,81.225,81.24,196800000.0
2009-02-23 18:33:00,81.235,81.265,81.205,81.215,236800000.0
2009-02-23 18:34:00,81.225,81.235,81.18,81.2,250200000.0
2009-02-23 18:35:00,81.195,81.195,81.135,81.165,217000000.0
2009-02-23 18:36:00,81.16,81.16,81.12,81.14,173800000.0
2009-02-23 18:37:00,81.135,81.175,81.12,81.17,121800000.0
2009-02-23 18:38:00,81.17,81.18,81.12,81.14,146200000.0
2009-02-23 18:39:00,81.135,81.155,81.105,81.155,176000000.0
2009-02-23 18:40:00,81.155,81.215,81.14,81.195,233800000.0
2009-02-23 18:41:00,81.195,81.205,81.17,81.175,151000000.0
2009-02-23 18:42:00,81.165,81.195,81.14,81.195,139400000.0
2009-02-23 18:43:00,81.195,81.195,81.175,81.195,62600000.0
2009-02-23 18:44:00,81.19,81.205,81.09,81.105,261000000.0
2009-02-23 18:45:00,81.105,81.145,81.085,81.12,225400000.0
2009-02-23 18:46:00,81.115,81.21,81.115,81.18,229400000.0
2009-02-23 18:47:00,81.19,81.2,81.1,81.12,172200000.0
2009-02-23 18:48:00,81.12,81.175,81.12,81.175,123200000.0
2009-02-23 18:49:00,81.18,81.24,81.18,81.235,150800000.0
2009-02-23 18:50:00,81.235,81.265,81.23,81.255,164200000.0
2009-02-23 18:51:00,81.25,81.345,81.25,81.315,205600000.0
2009-02-23 18:52:00,81.315,81.32,81.26,81.29,198600000.0
2009-02-23 18:53:00,81.29,81.295,81.245,81.26,181200000.0
2009-02-23 18:54:00,81.255,81.26,81.22,81.245,175000000.0
2009-02-23 18:55:00,81.245,81.26,81.2,81.2,195200000.0
2009-02-23 18:56:00,81.2,81.24,81.19,81.215,183600000.0
2009-02-23 18:57:00,81.215,81.25,81.205,81.245,133400000.0
2009-02-23 18:58:00,81.25,81.265,81.24,81.25,142800000.0
2009-02-23 18:59:00,81.25,81.34,81.235,81.34,106400000.0
2009-02-23 19:00:00,81.34,81.415,81.32,81.415,145400000.0
2009-02-23 19:01:00,81.42,81.44,81.365,81.385,251600000.0
2009-02-23 19:02:00,81.385,81.395,81.375,81.395,167200000.0
2009-02-23 19:03:00,81.4,81.4,81.34,81.34,117400000.0
2009-02-23 19:04:00,81.335,81.375,81.325,81.35,222600000.0
2009-02-23 19:05:00,81.35,81.385,81.35,81.375,112600000.0
2009-02-23 19:06:00,81.375,81.385,81.3,81.3,229200000.0
2009-02-23 19:07:00,81.295,81.315,81.205,81.22,204800000.0
2009-02-23 19:08:00,81.22,81.24,81.22,81.225,86600000.0
2009-02-23 19:09:00,81.225,81.26,81.225,81.23,108600000.0
2009-02-23 19:10:00,81.23,81.285,81.225,81.28,152600000.0
2009-02-23 19:11:00,81.275,81.295,81.255,81.26,219600000.0
2009-02-23 19:12:00,81.265,81.285,81.245,81.255,189400000.0
2009-02-23 19:13:00,81.25,81.305,81.245,81.29,154600000.0
2009-02-23 19:14:00,81.29,81.35,81.29,81.32,176400000.0
2009-02-23 19:15:00,81.325,81.365,81.305,81.365,170800000.0
2009-02-23 19:16:00,81.365,81.41,81.355,81.355,130600000.0
2009-02-23 19:17:00,81.355,81.39,81.345,81.37,144800000.0
2009-02-23 19:18:00,81.355,81.42,81.345,81.41,263800000.0
2009-02-23 19:19:00,81.41,81.42,81.39,81.42,136600000.0
2009-02-23 19:20:00,81.425,81.475,81.425,81.465,205600000.0
2009-02-23 19:21:00,81.465,81.49,81.465,81.485,92600000.0
2009-02-23 19:22:00,81.48,81.495,81.47,81.485,125200000.0
2009-02-23 19:23:00,81.485,81.51,81.48,81.51,120800000.0
2009-02-23 19:24:00,81.51,81.52,81.475,81.485,119200000.0
2009-02-23 19:25:00,81.48,81.505,81.465,81.485,223800000.0
2009-02-23 19:26:00,81.485,81.485,81.435,81.44,192600000.0
2009-02-23 19:27:00,81.44,81.44,81.395,81.4,239000000.0
2009-02-23 19:28:00,81.4,81.405,81.375,81.38,244000000.0
2009-02-23 19:29:00,81.37,81.375,81.345,81.365,189600000.0
2009-02-23 19:30:00,81.36,81.365,81.33,81.345,219200000.0
2009-02-23 19:31:00,81.345,81.36,81.315,81.315,197600000.0
2009-02-23 19:32:00,81.315,81.325,81.28,81.305,168600000.0
2009-02-23 19:33:00,81.305,81.315,81.29,81.305,74400000.0
2009-02-23 19:34:00,81.3,81.3,81.245,81.245,94200000.0
2009-02-23 19:35:00,81.25,81.28,81.25,81.25,164200000.0
2009-02-23 19:36:00,81.255,81.255,81.225,81.24,194200000.0
2009-02-23 19:37:00,81.24,81.26,81.21,81.22,181200000.0
2009-02-23 19:38:00,81.215,81.255,81.215,81.25,73200000.0
2009-02-23 19:39:00,81.245,81.25,81.245,81.25,31800000.0
2009-02-23 19:40:00,81.245,81.25,81.23,81.23,55200000.0
2009-02-23 19:41:00,81.23,81.26,81.23,81.245,89800000.0
2009-02-23 19:42:00,81.245,81.265,81.22,81.265,122000000.0
2009-02-23 19:43:00,81.265,81.29,81.26,81.275,117200000.0
2009-02-23 19:44:00,81.275,81.275,81.26,81.26,80000000.0
2009-02-23 19:45:00,81.26,81.26,81.225,81.225,114400000.0
2009-02-23 19:46:00,81.225,81.235,81.2,81.22,139000000.0
2009-02-23 19:47:00,81.22,81.225,81.21,81.215,111800000.0
2009-02-23 19:48:00,81.215,81.23,81.19,81.19,135600000.0
2009-02-23 19:49:00,81.195,81.195,81.165,81.185,80200000.0
2009-02-23 19:50:00,81.19,81.23,81.19,81.225,111400000.0
2009-02-23 19:51:00,81.225,81.265,81.225,81.265,177200000.0
2009-02-23 19:52:00,81.255,81.27,81.21,81.22,162600000.0
2009-02-23 19:53:00,81.225,81.265,81.225,81.245,192200000.0
2009-02-23 19:54:00,81.24,81.27,81.24,81.255,118800000.0
2009-02-23 19:55:00,81.255,81.275,81.25,81.25,128600000.0
2009-02-23 19:56:00,81.25,81.25,81.225,81.23,80600000.0
2009-02-23 19:57:00,81.23,81.245,81.215,81.245,77400000.0
2009-02-23 19:58:00,81.245,81.245,81.24,81.24,19800000.0
2009-02-23 19:59:00,81.255,81.26,81.23,81.25,87000000.0
2009-02-23 20:00:00,81.24,81.26,81.23,81.26,113400000.0
2009-02-23 20:01:00,81.26,81.295,81.255,81.295,154000000.0
2009-02-23 20:02:00,81.295,81.33,81.29,81.32,105800000.0
2009-02-23 20:03:00,81.325,81.37,81.32,81.345,152400000.0
2009-02-23 20:04:00,81.35,81.35,81.31,81.33,141400000.0
2009-02-23 20:05:00,81.335,81.44,81.335,81.395,182200000.0
2009-02-23 20:06:00,81.395,81.405,81.385,81.385,60600000.0
2009-02-23 20:07:00,81.385,81.49,81.385,81.49,253800000.0
2009-02-23 20:08:00,81.49,81.505,81.435,81.44,202600000.0
2009-02-23 20:09:00,81.445,81.45,81.415,81.45,186000000.0
2009-02-23 20:10:00,81.45,81.475,81.44,81.45,185000000.0
2009-02-23 20:11:00,81.455,81.465,81.42,81.44,148000000.0
2009-02-23 20:12:00,81.43,81.48,81.43,81.47,154400000.0
2009-02-23 20:13:00,81.46,81.46,81.395,81.395,168200000.0
2009-02-23 20:14:00,81.39,81.43,81.385,81.415,170800000.0
2009-02-23 20:15:00,81.41,81.42,81.375,81.375,115000000.0
2009-02-23 20:16:00,81.395,81.415,81.385,81.4,137800000.0
2009-02-23 20:17:00,81.41,81.44,81.385,81.435,230800000.0
2009-02-23 20:18:00,81.43,81.43,81.375,81.385,183400000.0
2009-02-23 20:19:00,81.375,81.38,81.35,81.365,97000000.0
2009-02-23 20:20:00,81.37,81.37,81.295,81.295,116400000.0
2009-02-23 20:21:00,81.295,81.31,81.275,81.295,110000000.0
2009-02-23 20:22:00,81.295,81.335,81.285,81.335,192800000.0
2009-02-23 20:23:00,81.34,81.36,81.325,81.36,141400000.0
2009-02-23 20:24:00,81.365,81.365,81.335,81.345,64400000.0
2009-02-23 20:25:00,81.345,81.37,81.34,81.345,110000000.0
2009-02-23 20:26:00,81.355,81.355,81.335,81.335,60800000.0
2009-02-23 20:27:00,81.335,81.35,81.315,81.335,109400000.0
2009-02-23 20:28:00,81.325,81.34,81.305,81.31,70200000.0
2009-02-23 20:29:00,81.315,81.325,81.28,81.28,124400000.0
2009-02-23 20:30:00,81.28,81.335,81.28,81.325,89400000.0
2009-02-23 20:31:00,81.325,81.325,81.285,81.285,112200000.0
2009-02-23 20:32:00,81.285,81.285,81.225,81.23,105000000.0
2009-02-23 20:33:00,81.23,81.245,81.215,81.23,105000000.0
2009-02-23 20:34:00,81.225,81.25,81.225,81.245,72600000.0
2009-02-23 20:35:00,81.25,81.275,81.245,81.26,105000000.0
2009-02-23 20:36:00,81.265,81.285,81.235,81.25,164600000.0
2009-02-23 20:37:00,81.25,81.275,81.24,81.26,132200000.0
2009-02-23 20:38:00,81.265,81.275,81.24,81.25,71000000.0
2009-02-23 20:39:00,81.26,81.29,81.21,81.24,170200000.0
2009-02-23 20:40:00,81.24,81.275,81.23,81.24,167600000.0
2009-02-23 20:41:00,81.245,81.265,81.24,81.25,76200000.0
2009-02-23 20:42:00,81.245,81.25,81.2,81.225,112000000.0
2009-02-23 20:43:00,81.225,81.29,81.215,81.28,141400000.0
2009-02-23 20:44:00,81.28,81.32,81.28,81.3,158600000.0
2009-02-23 20:45:00,81.305,81.31,81.285,81.285,135200000.0
2009-02-23 20:46:00,81.29,81.29,81.265,81.27,88000000.0
2009-02-23 20:47:00,81.265,81.265,81.23,81.235,60600000.0
2009-02-23 20:48:00,81.24,81.24,81.205,81.23,100000000.0
2009-02-23 20:49:00,81.24,81.24,81.2,81.21,56400000.0
2009-02-23 20:50:00,81.21,81.21,81.185,81.2,91800000.0
2009-02-23 20:51:00,81.2,81.215,81.195,81.2,55400000.0
2009-02-23 20:52:00,81.2,81.2,81.18,81.185,58000000.0
2009-02-23 20:53:00,81.185,81.205,81.18,81.18,104800000.0
2009-02-23 20:54:00,81.175,81.195,81.17,81.19,57800000.0
2009-02-23 20:55:00,81.195,81.195,81.15,81.155,107800000.0
2009-02-23 20:56:00,81.155,81.19,81.155,81.18,47800000.0
2009-02-23 20:57:00,81.18,81.18,81.155,81.165,140800000.0
2009-02-23 20:58:00,81.16,81.19,81.155,81.16,110600000.0
2009-02-23 20:59:00,81.17,81.18,81.165,81.175,72600000.0
2009-02-23 21:00:00,81.175,81.175,81.13,81.15,157200000.0
2009-02-23 21:01:00,81.15,81.185,81.14,81.185,96200000.0
2009-02-23 21:02:00,81.185,81.19,81.13,81.13,108200000.0
2009-02-23 21:03:00,81.13,81.14,81.095,81.1,160400000.0
2009-02-23 21:04:00,81.095,81.12,81.075,81.09,115200000.0
2009-02-23 21:05:00,81.1,81.13,81.085,81.12,144000000.0
2009-02-23 21:06:00,81.125,81.13,81.06,81.07,158800000.0
2009-02-23 21:07:00,81.07,81.1,81.07,81.08,71800000.0
2009-02-23 21:08:00,81.075,81.075,81.015,81.035,121400000.0
2009-02-23 21:09:00,81.045,81.05,80.995,80.995,158000000.0
2009-02-23 21:10:00,81.0,81.0,80.985,80.985,57600000.0
2009-02-23 21:11:00,80.99,81.07,80.985,81.065,192600000.0
2009-02-23 21:12:00,81.065,81.065,81.04,81.055,162600000.0
2009-02-23 21:13:00,81.055,81.09,81.035,81.075,140800000.0
2009-02-23 21:14:00,81.065,81.07,81.015,81.015,172600000.0
2009-02-23 21:15:00,81.015,81.065,81.01,81.055,117200000.0
2009-02-23 21:16:00,81.065,81.105,81.065,81.09,196400000.0
2009-02-23 21:17:00,81.09,81.12,81.075,81.12,184200000.0
2009-02-23 21:18:00,81.12,81.135,81.11,81.13,121800000.0
2009-02-23 21:19:00,81.135,81.14,81.075,81.085,204600000.0
2009-02-23 21:20:00,81.085,81.12,81.08,81.12,118200000.0
2009-02-23 21:21:00,81.125,81.135,81.12,81.12,46200000.0
2009-02-23 21:22:00,81.11,81.12,81.095,81.095,141200000.0
2009-02-23 21:23:00,81.1,81.115,81.095,81.115,172800000.0
2009-02-23 21:24:00,81.11,81.12,81.095,81.11,159800000.0
2009-02-23 21:25:00,81.105,81.145,81.105,81.13,89200000.0
2009-02-23 21:26:00,81.135,81.16,81.135,81.15,97800000.0
2009-02-23 21:27:00,81.15,81.17,81.14,81.145,143000000.0
2009-02-23 21:28:00,81.14,81.15,81.125,81.145,84800000.0
2009-02-23 21:29:00,81.14,81.215,81.14,81.185,55600000.0
2009-02-23 21:30:00,81.185,81.225,81.185,81.19,152000000.0
2009-02-23 21:31:00,81.19,81.2,81.145,81.155,167000000.0
2009-02-23 21:32:00,81.155,81.155,81.09,81.125,260000000.0
2009-02-23 21:33:00,81.125,81.185,81.125,81.175,206800000.0
2009-02-23 21:34:00,81.175,81.225,81.175,81.185,97800000.0
2009-02-23 21:35:00,81.185,81.195,81.17,81.17,173000000.0
2009-02-23 21:36:00,81.175,81.19,81.17,81.185,41800000.0
2009-02-23 21:37:00,81.19,81.195,81.185,81.195,11000000.0
2009-02-23 21:38:00,81.195,81.195,81.165,81.18,63200000.0
2009-02-23 21:39:00,81.18,81.215,81.18,81.19,96400000.0
2009-02-23 21:40:00,81.195,81.205,81.19,81.195,71200000.0
2009-02-23 21:41:00,81.2,81.205,81.165,81.175,79600000.0
2009-02-23 21:42:00,81.165,81.18,81.14,81.14,138400000.0
2009-02-23 21:43:00,81.14,81.155,81.12,81.15,103000000.0
2009-02-23 21:44:00,81.145,81.145,81.065,81.065,170600000.0
2009-02-23 21:45:00,81.07,81.07,81.03,81.03,179800000.0
2009-02-23 21:46:00,81.035,81.105,81.035,81.09,110600000.0
2009-02-23 21:47:00,81.085,81.13,81.08,81.13,121600000.0
2009-02-23 21:48:00,81.12,81.12,81.075,81.095,148600000.0
2009-02-23 21:49:00,81.095,81.095,81.015,81.025,159400000.0
2009-02-23 21:50:00,81.03,81.05,81.005,81.04,117200000.0
2009-02-23 21:51:00,81.04,81.075,81.0,81.005,156600000.0
2009-02-23 21:52:00,81.0,81.02,81.0,81.02,141600000.0
2009-02-23 21:53:00,81.02,81.02,80.965,80.965,255600000.0
2009-02-23 21:54:00,80.97,81.015,80.965,81.01,215800000.0
2009-02-23 21:55:00,81.01,81.03,80.99,81.025,313600000.0
2009-02-23 21:56:00,81.025,81.06,81.02,81.05,171400000.0
2009-02-23 21:57:00,81.045,81.05,81.015,81.015,110000000.0
2009-02-23 21:58:00,81.02,81.03,81.01,81.025,115800000.0
2009-02-23 21:59:00,81.025,81.11,81.02,81.09,258400000.0
2009-02-23 22:00:00,81.09,81.095,81.035,81.065,262400000.0
2009-02-23 22:01:00,81.065,81.08,81.045,81.045,109200000.0
2009-02-23 22:02:00,81.04,81.07,81.03,81.055,136600000.0
2009-02-23 22:03:00,81.06,81.08,81.06,81.065,66800000.0
2009-02-23 22:04:00,81.08,81.085,81.065,81.075,61600000.0
2009-02-23 22:05:00,81.075,81.085,81.065,81.07,98600000.0
2009-02-23 22:06:00,81.07,81.1,81.07,81.085,112600000.0
2009-02-23 22:07:00,81.09,81.09,81.07,81.07,19400000.0
2009-02-23 22:08:00,81.07,81.085,81.045,81.055,97000000.0
2009-02-23 22:09:00,81.055,81.07,81.045,81.06,181800000.0
2009-02-23 22:10:00,81.055,81.06,81.025,81.045,74200000.0
2009-02-23 22:11:00,81.045,81.085,81.04,81.06,120400000.0
2009-02-23 22:12:00,81.055,81.07,80.99,81.0,176400000.0
2009-02-23 22:13:00,81.005,81.04,81.005,81.04,83200000.0
2009-02-23 22:14:00,81.035,81.035,80.99,80.995,116200000.0
2009-02-23 22:15:00,81.005,81.005,80.995,80.995,24200000.0
2009-02-23 22:16:00,80.995,81.105,80.98,81.08,159800000.0
2009-02-23 22:17:00,81.075,81.085,81.02,81.02,59800000.0
2009-02-23 22:18:00,81.02,81.055,81.02,81.05,139200000.0
2009-02-23 22:19:00,81.065,81.085,81.025,81.03,122099999.0
2009-02-23 22:20:00,81.025,81.035,81.005,81.005,99400000.0
2009-02-23 22:21:00,81.005,81.025,81.005,81.02,74600000.0
2009-02-23 22:22:00,81.015,81.03,81.005,81.025,61400000.0
2009-02-23 22:23:00,81.02,81.025,80.99,81.0,120600000.0
2009-02-23 22:24:00,81.0,81.025,80.97,80.97,122200000.0
2009-02-23 22:25:00,80.97,80.97,80.93,80.93,106000000.0
2009-02-23 22:26:00,80.935,80.95,80.915,80.935,124000000.0
2009-02-23 22:27:00,80.945,80.95,80.925,80.935,169200000.0
2009-02-23 22:28:00,80.925,81.0,80.915,80.99,130400000.0
2009-02-23 22:29:00,80.99,80.99,80.93,80.93,127000000.0
2009-02-23 22:30:00,80.925,80.965,80.91,80.955,150400000.0
2009-02-23 22:31:00,80.95,80.96,80.95,80.96,74200000.0
2009-02-23 22:32:00,80.96,80.985,80.96,80.98,152000000.0
2009-02-23 22:33:00,80.98,80.98,80.97,80.97,169200000.0
2009-02-23 22:34:00,80.97,81.005,80.945,81.005,181200000.0
2009-02-23 22:35:00,81.005,81.03,80.995,81.01,163600000.0
2009-02-23 22:36:00,81.005,81.035,81.0,81.035,102200000.0
2009-02-23 22:37:00,81.035,81.065,81.02,81.055,75600000.0
2009-02-23 22:38:00,81.06,81.08,81.035,81.04,71600000.0
2009-02-23 22:39:00,81.04,81.045,81.02,81.04,173600000.0
2009-02-23 22:40:00,81.035,81.045,80.98,80.98,112800000.0
2009-02-23 22:41:00,80.985,81.005,80.98,80.99,137200000.0
2009-02-23 22:42:00,80.99,80.99,80.945,80.955,133800000.0
2009-02-23 22:43:00,80.955,80.965,80.94,80.945,154800000.0
2009-02-23 22:44:00,80.94,80.94,80.84,80.865,219600000.0
2009-02-23 22:45:00,80.865,80.89,80.86,80.885,125000000.0
2009-02-23 22:46:00,80.885,80.89,80.865,80.88,154800000.0
2009-02-23 22:47:00,80.87,80.87,80.745,80.75,214800000.0
2009-02-23 22:48:00,80.75,80.765,80.745,80.75,167000000.0
2009-02-23 22:49:00,80.75,80.75,80.655,80.685,180600000.0
2009-02-23 22:50:00,80.69,80.705,80.665,80.68,184000000.0
2009-02-23 22:51:00,80.68,80.69,80.68,80.69,78000000.0
2009-02-23 22:52:00,80.69,80.705,80.68,80.685,202800000.0
2009-02-23 22:53:00,80.69,80.755,80.68,80.755,236600000.0
2009-02-23 22:54:00,80.76,80.795,80.76,80.785,125800000.0
2009-02-23 22:55:00,80.78,80.795,80.77,80.78,119400000.0
2009-02-23 22:56:00,80.8,80.805,80.79,80.795,101600000.0
2009-02-23 22:57:00,80.79,80.845,80.785,80.845,166600000.0
2009-02-23 22:58:00,80.84,80.875,80.835,80.855,185600000.0
2009-02-23 22:59:00,80.855,80.855,80.81,80.82,139200000.0
2009-02-23 23:00:00,80.815,80.855,80.815,80.85,205800000.0
2009-02-23 23:01:00,80.86,80.89,80.86,80.88,189400000.0
2009-02-23 23:02:00,80.88,80.905,80.87,80.89,208600000.0
2009-02-23 23:03:00,80.895,80.91,80.895,80.905,94200000.0
2009-02-23 23:04:00,80.905,80.935,80.9,80.92,88200000.0
2009-02-23 23:05:00,80.93,80.945,80.915,80.945,64800000.0
2009-02-23 23:06:00,80.945,80.945,80.925,80.935,54400000.0
2009-02-23 23:07:00,80.935,80.935,80.925,80.935,66000000.0
2009-02-23 23:08:00,80.925,80.935,80.9,80.9,31800000.0
2009-02-23 23:09:00,80.905,80.95,80.905,80.95,44600000.0
2009-02-23 23:10:00,80.95,80.955,80.925,80.93,64800000.0
2009-02-23 23:11:00,80.935,80.945,80.935,80.945,5800000.0
2009-02-23 23:12:00,80.95,80.95,80.9,80.915,62800000.0
2009-02-23 23:13:00,80.915,80.94,80.895,80.9,128800000.0
2009-02-23 23:14:00,80.9,80.9,80.845,80.86,27300000.0
2009-02-23 23:15:00,80.865,80.89,80.86,80.89,28200000.0
2009-02-23 23:16:00,80.89,80.89,80.87,80.875,20000000.0
2009-02-23 23:17:00,80.88,80.885,80.86,80.88,72400000.0
2009-02-23 23:18:00,80.88,80.93,80.88,80.92,72600000.0
2009-02-23 23:19:00,80.92,80.92,80.915,80.92,8400000.0
2009-02-23 23:20:00,80.915,80.955,80.91,80.925,65600000.0
2009-02-23 23:21:00,80.915,80.935,80.915,80.925,79600000.0
2009-02-23 23:22:00,80.925,80.96,80.915,80.96,38000000.0
2009-02-23 23:23:00,80.97,80.99,80.96,80.98,75400000.0
2009-02-23 23:24:00,80.985,81.035,80.985,81.0,70000000.0
2009-02-23 23:25:00,81.0,81.005,80.965,80.975,98000000.0
2009-02-23 23:26:00,80.975,80.985,80.955,80.965,48200000.0
2009-02-23 23:27:00,80.965,80.965,80.96,80.965,8800000.0
2009-02-23 23:28:00,80.965,80.965,80.96,80.96,20400000.0
2009-02-23 23:29:00,80.96,80.96,80.94,80.945,91000000.0
2009-02-23 23:30:00,80.945,80.945,80.935,80.945,56200000.0
2009-02-23 23:31:00,80.945,80.945,80.925,80.93,24600000.0
2009-02-23 23:32:00,80.93,80.93,80.92,80.92,12000000.0
2009-02-23 23:33:00,80.93,80.94,80.92,80.925,75000000.0
2009-02-23 23:34:00,80.93,80.94,80.895,80.925,122200000.0
2009-02-23 23:35:00,80.93,80.95,80.915,80.94,80000000.0
2009-02-23 23:36:00,80.94,80.94,80.92,80.92,28600000.0
2009-02-23 23:37:00,80.93,80.945,80.925,80.93,60600000.0
2009-02-23 23:38:00,80.93,80.94,80.93,80.935,67400000.0
2009-02-23 23:39:00,80.935,80.94,80.925,80.94,66400000.0
2009-02-23 23:40:00,80.93,80.94,80.925,80.935,49600000.0
2009-02-23 23:41:00,80.935,80.935,80.93,80.935,12400000.0
2009-02-23 23:42:00,80.935,80.945,80.92,80.945,123800000.0
2009-02-23 23:43:00,80.945,80.945,80.935,80.94,62800000.0
2009-02-23 23:44:00,80.94,80.955,80.935,80.95,54400000.0
2009-02-23 23:45:00,80.95,80.95,80.94,80.95,34200000.0
2009-02-23 23:46:00,80.955,80.97,80.95,80.965,86800000.0
2009-02-23 23:47:00,80.965,80.97,80.965,80.965,33800000.0
2009-02-23 23:48:00,80.965,80.985,80.965,80.975,21600000.0
2009-02-23 23:49:00,80.98,80.99,80.98,80.985,56800000.0
2009-02-23 23:50:00,80.985,80.985,80.965,80.965,40600000.0
2009-02-23 23:51:00,80.96,80.96,80.945,80.955,43000000.0
2009-02-23 23:52:00,80.955,80.97,80.94,80.945,81000000.0
2009-02-23 23:53:00,80.945,80.985,80.945,80.985,73600000.0
2009-02-23 23:54:00,80.985,80.985,80.96,80.97,84200000.0
2009-02-23 23:55:00,80.97,80.975,80.96,80.97,82200000.0
2009-02-23 23:56:00,80.97,80.995,80.96,80.995,68400000.0
2009-02-23 23:57:00,81.0,81.0,80.945,80.96,136000000.0
2009-02-23 23:58:00,80.945,80.96,80.945,80.96,24800000.0
2009-02-23 23:59:00,80.95,80.96,80.93,80.94,37800000.0
2009-02-24 00:00:00,80.94,80.94,80.89,80.89,9600000.0
2009-02-24 00:01:00,80.895,80.895,80.88,80.88,20400000.0
2009-02-24 00:02:00,80.88,80.885,80.88,80.88,6000000.0
2009-02-24 00:03:00,80.87,80.87,80.87,80.87,2200000.0
2009-02-24 00:04:00,80.832,80.844,80.832,80.838,91200000.0
2009-02-24 00:05:00,80.88,80.89,80.88,80.885,17800000.0
2009-02-24 00:06:00,80.885,80.885,80.87,80.885,10400000.0
2009-02-24 00:07:00,80.885,80.91,80.885,80.91,8200000.0
2009-02-24 00:08:00,80.905,80.905,80.89,80.89,7200000.0
2009-02-24 00:09:00,80.89,80.935,80.89,80.935,38600000.0
2009-02-24 00:10:00,80.94,80.945,80.935,80.935,4800000.0
2009-02-24 00:11:00,80.95,80.95,80.95,80.95,1200000.0
2009-02-24 00:12:00,80.945,80.945,80.945,80.945,1200000.0
2009-02-24 00:13:00,80.95,80.95,80.925,80.94,13200000.0
2009-02-24 00:14:00,80.935,80.935,80.935,80.935,1200000.0
2009-02-24 00:15:00,80.895,80.92,80.895,80.92,3400000.0
2009-02-24 00:16:00,80.93,80.93,80.91,80.91,13200000.0
2009-02-24 00:17:00,80.91,80.92,80.91,80.92,6000000.0
2009-02-24 00:18:00,80.925,80.965,80.925,80.96,24000000.0
2009-02-24 00:19:00,80.96,80.965,80.94,80.95,26400000.0
2009-02-24 00:20:00,80.945,80.945,80.93,80.93,31000000.0
2009-02-24 00:21:00,80.935,80.94,80.93,80.935,8400000.0
2009-02-24 00:22:00,80.935,80.945,80.935,80.935,15600000.0
2009-02-24 00:23:00,80.94,80.94,80.94,80.94,16000000.0
2009-02-24 00:24:00,80.94,80.94,80.93,80.93,21400000.0
2009-02-24 00:25:00,80.93,80.93,80.915,80.925,41200000.0
2009-02-24 00:26:00,80.925,80.925,80.905,80.905,29200000.0
2009-02-24 00:27:00,80.9,80.905,80.9,80.9,11000000.0
2009-02-24 00:28:00,80.895,80.895,80.82,80.865,60000000.0
2009-02-24 00:29:00,80.865,80.88,80.825,80.85,94400000.0
2009-02-24 00:30:00,80.855,80.875,80.855,80.875,38400000.0
2009-02-24 00:31:00,80.87,80.87,80.87,80.87,1200000.0
2009-02-24 00:32:00,80.87,80.87,80.845,80.85,12000000.0
2009-02-24 00:33:00,80.845,80.845,80.83,80.84,37200000.0
2009-02-24 00:34:00,80.835,80.85,80.83,80.85,19800000.0
2009-02-24 00:35:00,80.85,80.865,80.83,80.85,80000000.0
2009-02-24 00:36:00,80.85,80.85,80.81,80.81,46200000.0
2009-02-24 00:37:00,80.82,80.82,80.775,80.775,111200000.0
2009-02-24 00:38:00,80.775,80.775,80.775,80.775,24600000.0
2009-02-24 00:39:00,80.785,80.79,80.775,80.785,53400000.0
2009-02-24 00:40:00,80.775,80.785,80.775,80.775,10600000.0
2009-02-24 00:41:00,80.775,80.775,80.775,80.775,1200000.0
2009-02-24 00:42:00,80.751,80.763,80.717,80.747,238800000.0
2009-02-24 00:43:00,80.77,80.775,80.74,80.74,32000000.0
2009-02-24 00:44:00,80.735,80.74,80.705,80.72,44200000.0
2009-02-24 00:45:00,80.715,80.72,80.695,80.72,86400000.0
2009-02-24 00:46:00,80.72,80.72,80.72,80.72,23800000.0
2009-02-24 00:47:00,80.72,80.75,80.72,80.75,14000000.0
2009-02-24 00:48:00,80.75,80.76,80.75,80.755,41600000.0
2009-02-24 00:49:00,80.765,80.765,80.765,80.765,2200000.0
2009-02-24 00:50:00,80.76,80.78,80.76,80.765,43600000.0
2009-02-24 00:51:00,80.765,80.765,80.755,80.755,21800000.0
2009-02-24 00:52:00,80.75,80.765,80.735,80.735,90600000.0
2009-02-24 00:53:00,80.735,80.74,80.72,80.735,92800000.0
2009-02-24 00:54:00,80.735,80.75,80.735,80.75,4400000.0
2009-02-24 00:55:00,80.75,80.75,80.745,80.745,33400000.0
2009-02-24 00:56:00,80.722,80.726,80.705,80.705,22600000.0
2009-02-24 00:57:00,80.745,80.76,80.745,80.745,84200000.0
2009-02-24 00:58:00,80.75,80.765,80.75,80.755,46400000.0
2009-02-24 00:59:00,80.76,80.795,80.745,80.79,74000000.0
2009-02-24 01:00:00,80.8,80.84,80.795,80.825,98800000.0
2009-02-24 01:01:00,80.825,80.845,80.82,80.84,47800000.0
2009-02-24 01:02:00,80.85,80.85,80.82,80.83,119400000.0
2009-02-24 01:03:00,80.83,80.84,80.82,80.83,73200000.0
2009-02-24 01:04:00,80.83,80.835,80.82,80.83,64200000.0
2009-02-24 01:05:00,80.825,80.86,80.815,80.86,70200000.0
2009-02-24 01:06:00,80.86,80.87,80.85,80.85,40600000.0
2009-02-24 01:07:00,80.855,80.855,80.85,80.85,27800000.0
2009-02-24 01:08:00,80.855,80.855,80.85,80.85,21200000.0
2009-02-24 01:09:00,80.85,80.86,80.85,80.86,27600000.0
2009-02-24 01:10:00,80.855,80.86,80.855,80.86,19200000.0
2009-02-24 01:11:00,80.855,80.86,80.855,80.86,7000000.0
2009-02-24 01:12:00,80.86,80.9,80.86,80.89,99200000.0
2009-02-24 01:13:00,80.885,80.9,80.885,80.895,68600000.0
2009-02-24 01:14:00,80.895,80.9,80.885,80.9,60400000.0
2009-02-24 01:15:00,80.895,80.895,80.86,80.87,57200000.0
2009-02-24 01:16:00,80.865,80.865,80.855,80.855,14600000.0
2009-02-24 01:17:00,80.865,80.865,80.865,80.865,8800000.0
2009-02-24 01:18:00,80.86,80.865,80.855,80.865,20400000.0
2009-02-24 01:19:00,80.865,80.865,80.865,80.865,6600000.0
2009-02-24 01:20:00,80.865,80.87,80.865,80.87,13200000.0
2009-02-24 01:21:00,80.865,80.87,80.855,80.86,69000000.0
2009-02-24 01:22:00,80.86,80.865,80.835,80.835,74000000.0
2009-02-24 01:23:00,80.85,80.855,80.805,80.82,171200000.0
2009-02-24 01:24:00,80.825,80.825,80.805,80.805,36600000.0
2009-02-24 01:25:00,80.81,80.815,80.805,80.815,60000000.0
2009-02-24 01:26:00,80.815,80.83,80.815,80.82,47200000.0
2009-02-24 01:27:00,80.825,80.835,80.825,80.825,56000000.0
2009-02-24 01:28:00,80.825,80.835,80.82,80.835,68000000.0
2009-02-24 01:29:00,80.835,80.835,80.81,80.815,41000000.0
2009-02-24 01:30:00,80.815,80.82,80.81,80.82,38200000.0
2009-02-24 01:31:00,80.82,80.82,80.79,80.81,46400000.0
2009-02-24 01:32:00,80.805,80.825,80.8,80.81,85800000.0
2009-02-24 01:33:00,80.81,80.81,80.81,80.81,9000000.0
2009-02-24 01:34:00,80.82,80.83,80.815,80.825,52200000.0
2009-02-24 01:35:00,80.825,80.825,80.81,80.815,38800000.0
2009-02-24 01:36:00,80.815,80.83,80.815,80.815,57600000.0
2009-02-24 01:37:00,80.815,80.82,80.815,80.815,18600000.0
2009-02-24 01:38:00,80.805,80.805,80.805,80.805,9000000.0
2009-02-24 01:39:00,80.805,80.815,80.805,80.815,55600000.0
2009-02-24 01:40:00,80.815,80.83,80.805,80.815,116400000.0
2009-02-24 01:41:00,80.815,80.82,80.815,80.815,38400000.0
2009-02-24 01:42:00,80.82,80.825,80.815,80.815,58000000.0
2009-02-24 01:43:00,80.815,80.815,80.795,80.795,67800000.0
2009-02-24 01:44:00,80.79,80.795,80.785,80.79,47600000.0
2009-02-24 01:45:00,80.79,80.805,80.785,80.795,72600000.0
2009-02-24 01:46:00,80.795,80.825,80.795,80.815,74400000.0
2009-02-24 01:47:00,80.81,80.83,80.805,80.83,104400000.0
2009-02-24 01:48:00,80.835,80.835,80.81,80.815,21400000.0
2009-02-24 01:49:00,80.82,80.825,80.795,80.805,119200000.0
2009-02-24 01:50:00,80.805,80.815,80.765,80.765,96000000.0
2009-02-24 01:51:00,80.765,80.79,80.765,80.77,75000000.0
2009-02-24 01:52:00,80.785,80.795,80.77,80.77,59400000.0
2009-02-24 01:53:00,80.77,80.785,80.68,80.71,182100000.0
2009-02-24 01:54:00,80.71,80.735,80.68,80.73,190400000.0
2009-02-24 01:55:00,80.73,80.73,80.685,80.69,259000000.0
2009-02-24 01:56:00,80.695,80.7,80.675,80.68,114800000.0
2009-02-24 01:57:00,80.68,80.7,80.67,80.695,105600000.0
2009-02-24 01:58:00,80.705,80.71,80.595,80.6,181600000.0
2009-02-24 01:59:00,80.59,80.6,80.55,80.58,351400002.0
2009-02-24 02:00:00,80.58,80.635,80.58,80.615,292000000.0
2009-02-24 02:01:00,80.625,80.675,80.62,80.665,116800000.0
2009-02-24 02:02:00,80.685,80.685,80.665,80.665,135400000.0
2009-02-24 02:03:00,80.67,80.67,80.645,80.645,61600000.0
2009-02-24 02:04:00,80.645,80.685,80.645,80.68,95000000.0
2009-02-24 02:05:00,80.685,80.71,80.685,80.71,19800000.0
2009-02-24 02:06:00,80.715,80.74,80.67,80.68,116200000.0
2009-02-24 02:07:00,80.68,80.69,80.665,80.675,219000000.0
2009-02-24 02:08:00,80.685,80.685,80.665,80.67,83400000.0
2009-02-24 02:09:00,80.67,80.675,80.58,80.635,322600000.0
2009-02-24 02:10:00,80.64,80.645,80.62,80.62,106200000.0
2009-02-24 02:11:00,80.61,80.615,80.555,80.57,135200000.0
2009-02-24 02:12:00,80.565,80.565,80.555,80.56,30800000.0
2009-02-24 02:13:00,80.555,80.585,80.54,80.55,83000000.0
2009-02-24 02:14:00,80.545,80.555,80.535,80.555,83400000.0
2009-02-24 02:15:00,80.56,80.57,80.55,80.555,59400000.0
2009-02-24 02:16:00,80.56,80.58,80.515,80.525,224400000.0
2009-02-24 02:17:00,80.515,80.52,80.485,80.485,243600000.0
2009-02-24 02:18:00,80.485,80.515,80.485,80.5,85400000.0
2009-02-24 02:19:00,80.505,80.525,80.505,80.525,41600000.0
2009-02-24 02:20:00,80.525,80.545,80.525,80.535,127400000.0
2009-02-24 02:21:00,80.535,80.555,80.53,80.545,158200000.0
2009-02-24 02:22:00,80.55,80.55,80.515,80.53,176000000.0
2009-02-24 02:23:00,80.535,80.55,80.525,80.535,118000000.0
2009-02-24 02:24:00,80.53,80.535,80.505,80.535,131400000.0
2009-02-24 02:25:00,80.54,80.58,80.52,80.565,172800000.0
2009-02-24 02:26:00,80.565,80.6,80.55,80.55,123200000.0
2009-02-24 02:27:00,80.555,80.555,80.53,80.555,99600000.0
2009-02-24 02:28:00,80.555,80.59,80.555,80.59,103200000.0
2009-02-24 02:29:00,80.59,80.595,80.59,80.595,37400000.0
2009-02-24 02:30:00,80.585,80.62,80.57,80.62,84000000.0
2009-02-24 02:31:00,80.625,80.625,80.615,80.615,39600000.0
2009-02-24 02:32:00,80.615,80.62,80.61,80.615,35200000.0
2009-02-24 02:33:00,80.62,80.62,80.615,80.62,24000000.0
2009-02-24 02:34:00,80.625,80.64,80.62,80.625,121600000.0
2009-02-24 02:35:00,80.62,80.635,80.615,80.62,47000000.0
2009-02-24 02:36:00,80.615,80.64,80.615,80.625,73000000.0
2009-02-24 02:37:00,80.62,80.64,80.62,80.625,83600000.0
2009-02-24 02:38:00,80.63,80.64,80.625,80.625,33000000.0
2009-02-24 02:39:00,80.625,80.625,80.595,80.6,78000000.0
2009-02-24 02:40:00,80.595,80.6,80.585,80.59,67600000.0
2009-02-24 02:41:00,80.595,80.61,80.595,80.61,56800000.0
2009-02-24 02:42:00,80.61,80.61,80.58,80.605,78400000.0
2009-02-24 02:43:00,80.6,80.605,80.595,80.6,45200000.0
2009-02-24 02:44:00,80.6,80.6,80.575,80.6,57400000.0
2009-02-24 02:45:00,80.595,80.6,80.58,80.585,72600000.0
2009-02-24 02:46:00,80.575,80.58,80.555,80.565,52200000.0
2009-02-24 02:47:00,80.56,80.58,80.56,80.57,59400000.0
2009-02-24 02:48:00,80.565,80.565,80.54,80.56,104400000.0
2009-02-24 02:49:00,80.55,80.56,80.55,80.56,15400000.0
2009-02-24 02:50:00,80.565,80.575,80.565,80.575,19800000.0
2009-02-24 02:51:00,80.575,80.615,80.575,80.61,118000000.0
2009-02-24 02:52:00,80.61,80.645,80.6,80.645,83600000.0
2009-02-24 02:53:00,80.645,80.655,80.645,80.645,159400000.0
2009-02-24 02:54:00,80.645,80.675,80.58,80.64,172100000.0
2009-02-24 02:55:00,80.64,80.64,80.6,80.64,127800000.0
2009-02-24 02:56:00,80.64,80.64,80.595,80.63,39400000.0
2009-02-24 02:57:00,80.64,80.64,80.6,80.62,83200000.0
2009-02-24 02:58:00,80.62,80.695,80.61,80.695,154600000.0
2009-02-24 02:59:00,80.695,80.735,80.69,80.735,98400000.0
2009-02-24 03:00:00,80.73,80.73,80.715,80.72,28600000.0
2009-02-24 03:01:00,80.72,80.725,80.685,80.685,54000000.0
2009-02-24 03:02:00,80.68,80.69,80.675,80.685,36200000.0
2009-02-24 03:03:00,80.685,80.685,80.685,80.685,8800000.0
2009-02-24 03:04:00,80.685,80.695,80.685,80.695,22000000.0
2009-02-24 03:05:00,80.7,80.735,80.7,80.735,33000000.0
2009-02-24 03:06:00,80.73,80.755,80.73,80.755,52800000.0
2009-02-24 03:07:00,80.755,80.825,80.755,80.815,130800000.0
2009-02-24 03:08:00,80.815,80.865,80.8,80.865,89400000.0
2009-02-24 03:09:00,80.875,80.875,80.835,80.875,72900000.0
2009-02-24 03:10:00,80.88,80.945,80.87,80.935,278300000.0
2009-02-24 03:11:00,80.93,80.94,80.895,80.925,120000000.0
2009-02-24 03:12:00,80.92,80.925,80.89,80.905,116000000.0
2009-02-24 03:13:00,80.905,80.905,80.875,80.89,140400000.0
2009-02-24 03:14:00,80.89,81.01,80.89,81.0,240000000.0
2009-02-24 03:15:00,81.005,81.005,80.975,80.975,87800000.0
2009-02-24 03:16:00,80.97,81.115,80.97,81.1,230200000.0
2009-02-24 03:17:00,81.1,81.105,81.05,81.06,261400000.0
2009-02-24 03:18:00,81.055,81.07,81.04,81.04,221400000.0
2009-02-24 03:19:00,81.035,81.04,80.96,80.97,494400000.0
2009-02-24 03:20:00,80.975,81.04,80.97,81.04,459200000.0
2009-02-24 03:21:00,81.04,81.055,81.015,81.025,351800000.0
2009-02-24 03:22:00,81.02,81.035,81.015,81.03,100600000.0
2009-02-24 03:23:00,81.03,81.06,81.03,81.06,191200000.0
2009-02-24 03:24:00,81.06,81.075,81.035,81.045,216400000.0
2009-02-24 03:25:00,81.045,81.05,81.04,81.04,107200000.0
2009-02-24 03:26:00,81.04,81.075,81.04,81.075,99400000.0
2009-02-24 03:27:00,81.08,81.165,81.08,81.165,196600000.0
2009-02-24 03:28:00,81.16,81.19,81.14,81.175,110000000.0
2009-02-24 03:29:00,81.18,81.21,81.155,81.155,157000000.0
2009-02-24 03:30:00,81.155,81.155,81.14,81.14,53600000.0
2009-02-24 03:31:00,81.145,81.145,81.085,81.085,250600000.0
2009-02-24 03:32:00,81.085,81.11,81.085,81.1,94200000.0
2009-02-24 03:33:00,81.1,81.11,81.09,81.095,41800000.0
2009-02-24 03:34:00,81.09,81.09,81.07,81.07,13200000.0
2009-02-24 03:35:00,81.075,81.095,81.075,81.09,33000000.0
2009-02-24 03:36:00,81.09,81.09,81.045,81.045,204600000.0
2009-02-24 03:37:00,81.05,81.05,81.015,81.02,308600000.0
2009-02-24 03:38:00,81.02,81.035,81.01,81.01,334400000.0
2009-02-24 03:39:00,81.01,81.06,81.005,81.055,326000000.0
2009-02-24 03:40:00,81.06,81.1,81.045,81.075,113400000.0
2009-02-24 03:41:00,81.08,81.15,81.08,81.12,173200000.0
2009-02-24 03:42:00,81.125,81.135,81.075,81.085,194400000.0
2009-02-24 03:43:00,81.09,81.14,81.085,81.13,98400000.0
2009-02-24 03:44:00,81.13,81.145,81.12,81.13,116800000.0
2009-02-24 03:45:00,81.125,81.125,81.09,81.11,91600000.0
2009-02-24 03:46:00,81.11,81.115,81.095,81.1,57200000.0
2009-02-24 03:47:00,81.105,81.12,81.105,81.12,50600000.0
2009-02-24 03:48:00,81.12,81.135,81.12,81.13,49000000.0
2009-02-24 03:49:00,81.135,81.17,81.13,81.165,94600000.0
2009-02-24 03:50:00,81.18,81.185,81.165,81.165,35200000.0
2009-02-24 03:51:00,81.16,81.16,81.15,81.15,29200000.0
2009-02-24 03:52:00,81.155,81.155,81.15,81.155,14600000.0
2009-02-24 03:53:00,81.15,81.155,81.14,81.14,19600000.0
2009-02-24 03:54:00,81.15,81.165,81.13,81.135,98000000.0
2009-02-24 03:55:00,81.135,81.175,81.125,81.15,87400000.0
2009-02-24 03:56:00,81.16,81.175,81.155,81.155,96200000.0
2009-02-24 03:57:00,81.16,81.165,81.125,81.13,108800000.0
2009-02-24 03:58:00,81.13,81.13,81.095,81.11,90000000.0
2009-02-24 03:59:00,81.11,81.125,81.105,81.125,87600000.0
2009-02-24 04:00:00,81.125,81.125,81.085,81.105,61400000.0
2009-02-24 04:01:00,81.095,81.095,81.025,81.035,199600000.0
2009-02-24 04:02:00,81.03,81.055,81.005,81.005,113400000.0
2009-02-24 04:03:00,81.005,81.04,81.005,81.04,123800000.0
2009-02-24 04:04:00,81.04,81.05,81.015,81.045,159000000.0
2009-02-24 04:05:00,81.045,81.06,81.04,81.05,75200000.0
2009-02-24 04:06:00,81.05,81.075,81.045,81.055,107800000.0
2009-02-24 04:07:00,81.05,81.055,81.04,81.05,67600000.0
2009-02-24 04:08:00,81.055,81.06,81.04,81.06,77000000.0
2009-02-24 04:09:00,81.055,81.07,81.015,81.02,103800000.0
2009-02-24 04:10:00,81.02,81.03,81.0,81.005,195800000.0
2009-02-24 04:11:00,81.015,81.025,80.99,80.99,124000000.0
2009-02-24 04:12:00,81.0,81.025,80.99,81.0,119000000.0
2009-02-24 04:13:00,81.0,81.02,80.985,80.995,96800000.0
2009-02-24 04:14:00,81.0,81.015,80.99,80.995,77800000.0
2009-02-24 04:15:00,80.99,81.0,80.985,80.995,33200000.0
2009-02-24 04:16:00,80.995,80.995,80.99,80.99,5200000.0
2009-02-24 04:17:00,81.0,81.02,80.995,80.995,69400000.0
2009-02-24 04:18:00,80.99,81.005,80.99,81.0,25200000.0
2009-02-24 04:19:00,81.0,81.025,81.0,81.005,104000000.0
2009-02-24 04:20:00,81.0,81.0,80.975,80.99,102500000.0
2009-02-24 04:21:00,80.99,81.0,80.985,80.985,65200000.0
2009-02-24 04:22:00,80.985,80.99,80.985,80.99,6000000.0
2009-02-24 04:23:00,80.995,81.005,80.99,81.005,28000000.0
2009-02-24 04:24:00,81.005,81.02,81.005,81.02,77600000.0
2009-02-24 04:25:00,81.02,81.025,81.015,81.015,49000000.0
2009-02-24 04:26:00,81.02,81.02,80.995,81.0,37600000.0
2009-02-24 04:27:00,80.995,80.995,80.995,80.995,19600000.0
2009-02-24 04:28:00,81.0,81.03,81.0,81.025,141200000.0
2009-02-24 04:29:00,81.025,81.03,81.015,81.03,76800000.0
2009-02-24 04:30:00,81.03,81.075,81.03,81.075,94000000.0
2009-02-24 04:31:00,81.07,81.07,81.02,81.03,130200000.0
2009-02-24 04:32:00,81.03,81.035,81.015,81.03,74000000.0
2009-02-24 04:33:00,81.025,81.03,81.01,81.02,79400000.0
2009-02-24 04:34:00,81.02,81.025,81.005,81.015,68000000.0
2009-02-24 04:35:00,81.015,81.03,81.0,81.03,125200000.0
2009-02-24 04:36:00,81.025,81.025,81.015,81.015,86400000.0
2009-02-24 04:37:00,81.015,81.015,80.98,80.98,59800000.0
2009-02-24 04:38:00,80.995,80.995,80.975,80.995,65800000.0
2009-02-24 04:39:00,80.995,80.995,80.98,80.98,39400000.0
2009-02-24 04:40:00,80.98,81.02,80.98,80.995,59800000.0
2009-02-24 04:41:00,80.99,80.99,80.98,80.99,35200000.0
2009-02-24 04:42:00,80.99,80.99,80.98,80.985,37400000.0
2009-02-24 04:43:00,80.99,80.99,80.965,80.97,32800000.0
2009-02-24 04:44:00,80.965,80.975,80.965,80.97,24200000.0
2009-02-24 04:45:00,80.965,80.965,80.94,80.945,81000000.0
2009-02-24 04:46:00,80.945,80.965,80.94,80.94,148600000.0
2009-02-24 04:47:00,80.94,80.955,80.94,80.955,44000000.0
2009-02-24 04:48:00,80.955,80.955,80.93,80.93,47600000.0
2009-02-24 04:49:00,80.93,80.93,80.915,80.925,49800000.0
2009-02-24 04:50:00,80.925,80.93,80.925,80.93,24200000.0
2009-02-24 04:51:00,80.925,80.945,80.925,80.945,103600000.0
2009-02-24 04:52:00,80.935,80.945,80.915,80.915,91600000.0
2009-02-24 04:53:00,80.915,80.92,80.885,80.9,137000000.0
2009-02-24 04:54:00,80.9,80.91,80.895,80.905,58400000.0
2009-02-24 04:55:00,80.905,80.91,80.89,80.895,133800000.0
2009-02-24 04:56:00,80.895,80.91,80.89,80.905,65400000.0
2009-02-24 04:57:00,80.905,80.92,80.905,80.92,46200000.0
2009-02-24 04:58:00,80.925,80.935,80.905,80.92,121000000.0
2009-02-24 04:59:00,80.925,80.945,80.92,80.945,65600000.0
2009-02-24 05:00:00,80.94,80.945,80.935,80.945,85600000.0
2009-02-24 05:01:00,80.945,80.975,80.945,80.97,101800000.0
2009-02-24 05:02:00,80.975,80.985,80.965,80.98,114600000.0
2009-02-24 05:03:00,80.98,81.02,80.98,81.02,147600000.0
2009-02-24 05:04:00,81.025,81.125,81.02,81.115,222400000.0
2009-02-24 05:05:00,81.11,81.155,81.095,81.15,224000000.0
2009-02-24 05:06:00,81.15,81.155,81.12,81.125,154800000.0
2009-02-24 05:07:00,81.12,81.13,81.105,81.11,112600000.0
2009-02-24 05:08:00,81.11,81.135,81.1,81.135,89600000.0
2009-02-24 05:09:00,81.135,81.22,81.135,81.19,249600000.0
2009-02-24 05:10:00,81.19,81.19,81.165,81.175,144800000.0
2009-02-24 05:11:00,81.17,81.175,81.165,81.17,103400000.0
2009-02-24 05:12:00,81.175,81.19,81.175,81.19,55400000.0
2009-02-24 05:13:00,81.195,81.28,81.195,81.27,178200000.0
2009-02-24 05:14:00,81.26,81.265,81.24,81.26,135800000.0
2009-02-24 05:15:00,81.255,81.26,81.175,81.2,194800000.0
2009-02-24 05:16:00,81.19,81.195,81.11,81.135,222200000.0
2009-02-24 05:17:00,81.135,81.16,81.135,81.16,167800000.0
2009-02-24 05:18:00,81.16,81.17,81.145,81.155,101200000.0
2009-02-24 05:19:00,81.16,81.21,81.16,81.185,93200000.0
2009-02-24 05:20:00,81.185,81.23,81.18,81.19,143000000.0
2009-02-24 05:21:00,81.195,81.2,81.165,81.185,83800000.0
2009-02-24 05:22:00,81.185,81.2,81.18,81.2,74000000.0
2009-02-24 05:23:00,81.195,81.195,81.175,81.18,72800000.0
2009-02-24 05:24:00,81.175,81.19,81.175,81.185,21600000.0
2009-02-24 05:25:00,81.185,81.21,81.185,81.21,48800000.0
2009-02-24 05:26:00,81.21,81.25,81.21,81.245,155000000.0
2009-02-24 05:27:00,81.255,81.27,81.25,81.26,71000000.0
2009-02-24 05:28:00,81.26,81.275,81.25,81.265,89200000.0
2009-02-24 05:29:00,81.265,81.3,81.265,81.285,158000000.0
2009-02-24 05:30:00,81.285,81.34,81.275,81.34,195000000.0
2009-02-24 05:31:00,81.325,81.345,81.285,81.295,146600000.0
2009-02-24 05:32:00,81.29,81.295,81.245,81.25,131600000.0
2009-02-24 05:33:00,81.255,81.26,81.205,81.23,91800000.0
2009-02-24 05:34:00,81.235,81.26,81.22,81.225,157400000.0
2009-02-24 05:35:00,81.215,81.22,81.17,81.195,164200000.0
2009-02-24 05:36:00,81.19,81.2,81.185,81.185,37200000.0
2009-02-24 05:37:00,81.185,81.19,81.155,81.155,92600000.0
2009-02-24 05:38:00,81.155,81.195,81.155,81.19,79400000.0
2009-02-24 05:39:00,81.195,81.205,81.195,81.195,59400000.0
2009-02-24 05:40:00,81.2,81.24,81.195,81.23,91600000.0
2009-02-24 05:41:00,81.235,81.24,81.19,81.195,210400000.0
2009-02-24 05:42:00,81.195,81.22,81.19,81.21,172400000.0
2009-02-24 05:43:00,81.21,81.235,81.21,81.22,116400000.0
2009-02-24 05:44:00,81.22,81.225,81.195,81.2,87600000.0
2009-02-24 05:45:00,81.195,81.2,81.16,81.17,115800000.0
2009-02-24 05:46:00,81.17,81.175,81.165,81.17,88200000.0
2009-02-24 05:47:00,81.17,81.2,81.17,81.19,102200000.0
2009-02-24 05:48:00,81.19,81.22,81.19,81.22,150000000.0
2009-02-24 05:49:00,81.215,81.245,81.21,81.23,112800000.0
2009-02-24 05:50:00,81.23,81.285,81.23,81.265,178600000.0
2009-02-24 05:51:00,81.27,81.33,81.265,81.33,147400000.0
2009-02-24 05:52:00,81.33,81.42,81.33,81.395,315400000.0
2009-02-24 05:53:00,81.395,81.45,81.39,81.395,273200000.0
2009-02-24 05:54:00,81.39,81.39,81.3,81.33,212600000.0
2009-02-24 05:55:00,81.335,81.47,81.335,81.455,255200000.0
2009-02-24 05:56:00,81.46,81.46,81.37,81.37,269200000.0
2009-02-24 05:57:00,81.37,81.38,81.325,81.325,125600000.0
2009-02-24 05:58:00,81.33,81.34,81.295,81.32,228200000.0
2009-02-24 05:59:00,81.325,81.335,81.31,81.33,186600000.0
2009-02-24 06:00:00,81.325,81.34,81.315,81.325,197000000.0
2009-02-24 06:01:00,81.325,81.385,81.315,81.37,221000000.0
2009-02-24 06:02:00,81.37,81.415,81.35,81.415,335600000.0
2009-02-24 06:03:00,81.41,81.42,81.365,81.39,134600000.0
2009-02-24 06:04:00,81.39,81.415,81.37,81.4,250000000.0
2009-02-24 06:05:00,81.395,81.445,81.395,81.42,278800000.0
2009-02-24 06:06:00,81.42,81.42,81.395,81.4,259400000.0
2009-02-24 06:07:00,81.4,81.405,81.37,81.39,186600000.0
2009-02-24 06:08:00,81.385,81.395,81.365,81.375,161600000.0
2009-02-24 06:09:00,81.375,81.375,81.33,81.34,122800000.0
2009-02-24 06:10:00,81.33,81.38,81.33,81.37,84400000.0
2009-02-24 06:11:00,81.385,81.415,81.385,81.405,59200000.0
2009-02-24 06:12:00,81.41,81.42,81.385,81.39,144000000.0
2009-02-24 06:13:00,81.395,81.435,81.37,81.41,107400000.0
2009-02-24 06:14:00,81.415,81.445,81.415,81.43,125800000.0
2009-02-24 06:15:00,81.43,81.44,81.425,81.435,97200000.0
2009-02-24 06:16:00,81.435,81.46,81.425,81.45,152400000.0
2009-02-24 06:17:00,81.45,81.455,81.435,81.44,210400000.0
2009-02-24 06:18:00,81.445,81.445,81.42,81.425,126200000.0
2009-02-24 06:19:00,81.425,81.435,81.415,81.42,113200000.0
2009-02-24 06:20:00,81.415,81.415,81.375,81.385,208800000.0
2009-02-24 06:21:00,81.39,81.45,81.37,81.41,150800000.0
2009-02-24 06:22:00,81.41,81.42,81.365,81.4,277200000.0
2009-02-24 06:23:00,81.415,81.465,81.415,81.43,238200000.0
2009-02-24 06:24:00,81.435,81.46,81.425,81.445,222400000.0
2009-02-24 06:25:00,81.445,81.45,81.435,81.44,74200000.0
2009-02-24 06:26:00,81.44,81.48,81.44,81.48,153600000.0
2009-02-24 06:27:00,81.465,81.525,81.455,81.505,148200000.0
2009-02-24 06:28:00,81.5,81.515,81.5,81.5,52800000.0
2009-02-24 06:29:00,81.5,81.54,81.485,81.49,193400000.0
2009-02-24 06:30:00,81.505,81.515,81.475,81.49,137800000.0
2009-02-24 06:31:00,81.49,81.52,81.49,81.505,117800000.0
2009-02-24 06:32:00,81.5,81.51,81.46,81.46,141400000.0
2009-02-24 06:33:00,81.46,81.465,81.435,81.46,143400000.0
2009-02-24 06:34:00,81.455,81.465,81.445,81.46,87200000.0
2009-02-24 06:35:00,81.46,81.465,81.43,81.44,136800000.0
2009-02-24 06:36:00,81.435,81.45,81.42,81.42,58800000.0
2009-02-24 06:37:00,81.42,81.425,81.36,81.36,105000000.0
2009-02-24 06:38:00,81.365,81.38,81.355,81.365,121400000.0
2009-02-24 06:39:00,81.365,81.39,81.265,81.265,163200000.0
2009-02-24 06:40:00,81.26,81.32,81.255,81.32,179200000.0
2009-02-24 06:41:00,81.32,81.325,81.29,81.305,105800000.0
2009-02-24 06:42:00,81.31,81.39,81.31,81.36,216000000.0
2009-02-24 06:43:00,81.355,81.385,81.355,81.36,92400000.0
2009-02-24 06:44:00,81.36,81.37,81.355,81.36,67600000.0
2009-02-24 06:45:00,81.36,81.365,81.34,81.34,73200000.0
2009-02-24 06:46:00,81.335,81.34,81.305,81.315,103400000.0
2009-02-24 06:47:00,81.32,81.335,81.3,81.315,162800000.0
2009-02-24 06:48:00,81.31,81.315,81.25,81.27,124200000.0
2009-02-24 06:49:00,81.275,81.28,81.26,81.275,113400000.0
2009-02-24 06:50:00,81.28,81.3,81.28,81.295,49800000.0
2009-02-24 06:51:00,81.295,81.3,81.27,81.275,110800000.0
2009-02-24 06:52:00,81.28,81.28,81.245,81.25,150000000.0
2009-02-24 06:53:00,81.25,81.28,81.225,81.28,185800000.0
2009-02-24 06:54:00,81.285,81.335,81.27,81.335,122400000.0
2009-02-24 06:55:00,81.34,81.355,81.32,81.32,199800000.0
2009-02-24 06:56:00,81.32,81.325,81.31,81.31,66000000.0
2009-02-24 06:57:00,81.305,81.335,81.3,81.33,49800000.0
2009-02-24 06:58:00,81.33,81.35,81.33,81.335,126400000.0
2009-02-24 06:59:00,81.335,81.35,81.325,81.335,87800000.0
2009-02-24 07:00:00,81.34,81.38,81.335,81.38,168600000.0
2009-02-24 07:01:00,81.375,81.395,81.375,81.39,61800000.0
2009-02-24 07:02:00,81.395,81.42,81.39,81.41,86800000.0
2009-02-24 07:03:00,81.415,81.445,81.405,81.44,70400000.0
2009-02-24 07:04:00,81.44,81.45,81.425,81.44,140400000.0
2009-02-24 07:05:00,81.44,81.505,81.435,81.485,223200000.0
2009-02-24 07:06:00,81.485,81.5,81.455,81.455,174600000.0
2009-02-24 07:07:00,81.46,81.52,81.46,81.52,126400000.0
2009-02-24 07:08:00,81.515,81.515,81.48,81.49,112800000.0
2009-02-24 07:09:00,81.485,81.5,81.465,81.495,151200000.0
2009-02-24 07:10:00,81.5,81.51,81.48,81.505,151600000.0
2009-02-24 07:11:00,81.505,81.54,81.505,81.54,55200000.0
2009-02-24 07:12:00,81.535,81.535,81.5,81.5,84600000.0
2009-02-24 07:13:00,81.495,81.515,81.48,81.515,104000000.0
2009-02-24 07:14:00,81.515,81.545,81.51,81.54,104800000.0
2009-02-24 07:15:00,81.545,81.55,81.53,81.53,110400000.0
2009-02-24 07:16:00,81.535,81.54,81.52,81.525,159800000.0
2009-02-24 07:17:00,81.52,81.525,81.5,81.505,65400000.0
2009-02-24 07:18:00,81.505,81.505,81.47,81.47,127600000.0
2009-02-24 07:19:00,81.47,81.475,81.46,81.46,140800000.0
2009-02-24 07:20:00,81.46,81.465,81.45,81.46,128800000.0
2009-02-24 07:21:00,81.46,81.465,81.455,81.455,104400000.0
2009-02-24 07:22:00,81.455,81.475,81.455,81.47,90200000.0
2009-02-24 07:23:00,81.47,81.48,81.465,81.465,50000000.0
2009-02-24 07:24:00,81.46,81.47,81.46,81.465,25200000.0
2009-02-24 07:25:00,81.465,81.465,81.455,81.465,17800000.0
2009-02-24 07:26:00,81.465,81.475,81.465,81.47,12000000.0
2009-02-24 07:27:00,81.47,81.485,81.47,81.48,55800000.0
2009-02-24 07:28:00,81.475,81.51,81.475,81.51,58600000.0
2009-02-24 07:29:00,81.505,81.515,81.485,81.515,157600000.0
2009-02-24 07:30:00,81.51,81.52,81.5,81.515,74600000.0
2009-02-24 07:31:00,81.515,81.52,81.505,81.51,41000000.0
2009-02-24 07:32:00,81.51,81.515,81.5,81.505,45600000.0
2009-02-24 07:33:00,81.5,81.51,81.5,81.51,6600000.0
2009-02-24 07:34:00,81.515,81.53,81.51,81.51,93600000.0
2009-02-24 07:35:00,81.505,81.515,81.48,81.495,95000000.0
2009-02-24 07:36:00,81.5,81.535,81.485,81.52,158600000.0
2009-02-24 07:37:00,81.52,81.52,81.485,81.49,130600000.0
2009-02-24 07:38:00,81.49,81.49,81.47,81.475,53400000.0
2009-02-24 07:39:00,81.475,81.475,81.465,81.47,33000000.0
2009-02-24 07:40:00,81.475,81.485,81.475,81.485,28200000.0
2009-02-24 07:41:00,81.485,81.49,81.47,81.47,63200000.0
2009-02-24 07:42:00,81.47,81.49,81.47,81.485,34400000.0
2009-02-24 07:43:00,81.485,81.545,81.485,81.545,190800000.0
2009-02-24 07:44:00,81.545,81.585,81.535,81.58,158200000.0
2009-02-24 07:45:00,81.585,81.595,81.57,81.59,75000000.0
2009-02-24 07:46:00,81.585,81.65,81.585,81.63,217200000.0
2009-02-24 07:47:00,81.63,81.655,81.62,81.645,212400000.0
2009-02-24 07:48:00,81.645,81.655,81.625,81.655,113200000.0
2009-02-24 07:49:00,81.645,81.66,81.605,81.61,202000000.0
2009-02-24 07:50:00,81.615,81.645,81.61,81.61,205800000.0
2009-02-24 07:51:00,81.615,81.63,81.59,81.63,202600000.0
2009-02-24 07:52:00,81.625,81.65,81.625,81.64,138400000.0
2009-02-24 07:53:00,81.64,81.64,81.62,81.63,56800000.0
2009-02-24 07:54:00,81.635,81.685,81.63,81.68,124000000.0
2009-02-24 07:55:00,81.68,81.74,81.68,81.72,151400000.0
2009-02-24 07:56:00,81.725,81.725,81.655,81.665,172200000.0
2009-02-24 07:57:00,81.665,81.71,81.665,81.7,170400000.0
2009-02-24 07:58:00,81.695,81.695,81.675,81.685,122600000.0
2009-02-24 07:59:00,81.685,81.71,81.67,81.685,251600000.0
2009-02-24 08:00:00,81.68,81.74,81.68,81.735,127400000.0
2009-02-24 08:01:00,81.73,81.735,81.7,81.705,122200000.0
2009-02-24 08:02:00,81.705,81.72,81.695,81.705,155200000.0
2009-02-24 08:03:00,81.705,81.705,81.67,81.67,92400000.0
2009-02-24 08:04:00,81.665,81.67,81.62,81.62,121000000.0
2009-02-24 08:05:00,81.62,81.625,81.52,81.535,220800000.0
2009-02-24 08:06:00,81.535,81.54,81.5,81.52,230800000.0
2009-02-24 08:07:00,81.52,81.53,81.48,81.505,189800000.0
2009-02-24 08:08:00,81.5,81.55,81.5,81.54,206400000.0
2009-02-24 08:09:00,81.54,81.575,81.53,81.545,171000000.0
2009-02-24 08:10:00,81.55,81.56,81.525,81.54,173000000.0
2009-02-24 08:11:00,81.54,81.55,81.52,81.53,212400000.0
2009-02-24 08:12:00,81.52,81.545,81.515,81.525,133400000.0
2009-02-24 08:13:00,81.53,81.535,81.47,81.47,221600000.0
2009-02-24 08:14:00,81.47,81.49,81.435,81.485,243600000.0
2009-02-24 08:15:00,81.485,81.49,81.455,81.475,135400000.0
2009-02-24 08:16:00,81.47,81.48,81.465,81.47,102800000.0
2009-02-24 08:17:00,81.47,81.49,81.47,81.485,86800000.0
2009-02-24 08:18:00,81.495,81.51,81.49,81.495,101400000.0
2009-02-24 08:19:00,81.495,81.525,81.485,81.515,91400000.0
2009-02-24 08:20:00,81.515,81.515,81.51,81.515,16600000.0
2009-02-24 08:21:00,81.505,81.505,81.5,81.5,15400000.0
2009-02-24 08:22:00,81.495,81.495,81.445,81.465,151600000.0
2009-02-24 08:23:00,81.47,81.47,81.44,81.445,121400000.0
2009-02-24 08:24:00,81.445,81.45,81.415,81.42,112200000.0
2009-02-24 08:25:00,81.43,81.43,81.415,81.425,152600000.0
2009-02-24 08:26:00,81.43,81.455,81.425,81.44,154000000.0
2009-02-24 08:27:00,81.435,81.465,81.42,81.465,57600000.0
2009-02-24 08:28:00,81.47,81.535,81.47,81.525,128400000.0
2009-02-24 08:29:00,81.535,81.56,81.52,81.54,210600000.0
2009-02-24 08:30:00,81.545,81.575,81.49,81.505,271200000.0
2009-02-24 08:31:00,81.505,81.515,81.5,81.51,135800000.0
2009-02-24 08:32:00,81.51,81.555,81.495,81.5,166400000.0
2009-02-24 08:33:00,81.49,81.495,81.47,81.475,191000000.0
2009-02-24 08:34:00,81.485,81.495,81.46,81.47,96400000.0
2009-02-24 08:35:00,81.47,81.475,81.445,81.46,151600000.0
2009-02-24 08:36:00,81.465,81.495,81.455,81.48,102800000.0
2009-02-24 08:37:00,81.48,81.48,81.445,81.445,113200000.0
2009-02-24 08:38:00,81.445,81.45,81.415,81.42,89800000.0
2009-02-24 08:39:00,81.42,81.425,81.385,81.385,95200000.0
2009-02-24 08:40:00,81.38,81.38,81.33,81.37,221000000.0
2009-02-24 08:41:00,81.375,81.395,81.37,81.385,77800000.0
2009-02-24 08:42:00,81.385,81.39,81.38,81.38,90200000.0
2009-02-24 08:43:00,81.38,81.405,81.38,81.395,198600000.0
2009-02-24 08:44:00,81.4,81.41,81.38,81.385,139400000.0
2009-02-24 08:45:00,81.385,81.39,81.385,81.39,63600000.0
2009-02-24 08:46:00,81.395,81.415,81.395,81.4,78200000.0
2009-02-24 08:47:00,81.4,81.41,81.375,81.375,89800000.0
2009-02-24 08:48:00,81.375,81.39,81.365,81.37,62800000.0
2009-02-24 08:49:00,81.37,81.39,81.37,81.39,58800000.0
2009-02-24 08:50:00,81.39,81.415,81.39,81.4,68400000.0
2009-02-24 08:51:00,81.405,81.42,81.405,81.41,125800000.0
2009-02-24 08:52:00,81.41,81.43,81.41,81.425,111600000.0
2009-02-24 08:53:00,81.425,81.43,81.415,81.415,97000000.0
2009-02-24 08:54:00,81.415,81.465,81.41,81.465,119000000.0
2009-02-24 08:55:00,81.465,81.49,81.465,81.49,56400000.0
2009-02-24 08:56:00,81.49,81.495,81.46,81.495,192600000.0
2009-02-24 08:57:00,81.495,81.495,81.445,81.445,113000000.0
2009-02-24 08:58:00,81.445,81.445,81.42,81.435,126400000.0
2009-02-24 08:59:00,81.43,81.43,81.38,81.39,88600000.0
2009-02-24 09:00:00,81.39,81.405,81.385,81.4,198200000.0
2009-02-24 09:01:00,81.4,81.405,81.385,81.4,34000000.0
2009-02-24 09:02:00,81.395,81.395,81.33,81.37,216300000.0
2009-02-24 09:03:00,81.345,81.44,81.345,81.44,209300000.0
2009-02-24 09:04:00,81.435,81.455,81.395,81.425,178000000.0
2009-02-24 09:05:00,81.415,81.425,81.4,81.415,205400000.0
2009-02-24 09:06:00,81.41,81.42,81.39,81.395,168800000.0
2009-02-24 09:07:00,81.39,81.395,81.375,81.39,95800000.0
2009-02-24 09:08:00,81.385,81.395,81.375,81.385,78800000.0
2009-02-24 09:09:00,81.385,81.41,81.375,81.4,111800000.0
2009-02-24 09:10:00,81.4,81.425,81.4,81.425,112200000.0
2009-02-24 09:11:00,81.42,81.485,81.42,81.485,193000000.0
2009-02-24 09:12:00,81.48,81.485,81.465,81.485,91600000.0
2009-02-24 09:13:00,81.49,81.51,81.485,81.495,156800000.0
2009-02-24 09:14:00,81.495,81.525,81.495,81.525,103800000.0
2009-02-24 09:15:00,81.54,81.605,81.54,81.58,155000000.0
2009-02-24 09:16:00,81.575,81.68,81.565,81.67,124400000.0
2009-02-24 09:17:00,81.675,81.76,81.67,81.725,302600000.0
2009-02-24 09:18:00,81.72,81.74,81.705,81.735,174800000.0
2009-02-24 09:19:00,81.735,81.76,81.735,81.735,165000001.0
2009-02-24 09:20:00,81.73,81.73,81.69,81.705,99800000.0
2009-02-24 09:21:00,81.705,81.71,81.63,81.645,168200000.0
2009-02-24 09:22:00,81.645,81.72,81.645,81.685,164800000.0
2009-02-24 09:23:00,81.685,81.705,81.665,81.7,265000000.0
2009-02-24 09:24:00,81.705,81.745,81.7,81.745,80000000.0
2009-02-24 09:25:00,81.735,81.765,81.72,81.73,125600000.0
2009-02-24 09:26:00,81.725,81.755,81.725,81.735,129600000.0
2009-02-24 09:27:00,81.735,81.755,81.73,81.745,161000000.0
2009-02-24 09:28:00,81.745,81.745,81.715,81.725,87000000.0
2009-02-24 09:29:00,81.725,81.735,81.71,81.735,68200000.0
2009-02-24 09:30:00,81.735,81.77,81.73,81.755,153200000.0
2009-02-24 09:31:00,81.75,81.825,81.745,81.795,265200000.0
2009-02-24 09:32:00,81.805,81.81,81.785,81.79,159600000.0
2009-02-24 09:33:00,81.79,81.795,81.705,81.715,270200000.0
2009-02-24 09:34:00,81.72,81.73,81.705,81.73,121200000.0
2009-02-24 09:35:00,81.725,81.73,81.695,81.71,164800000.0
2009-02-24 09:36:00,81.71,81.78,81.71,81.765,203000000.0
2009-02-24 09:37:00,81.765,81.82,81.765,81.81,197200000.0
2009-02-24 09:38:00,81.805,81.835,81.79,81.81,312400000.0
2009-02-24 09:39:00,81.815,81.855,81.8,81.82,179200000.0
2009-02-24 09:40:00,81.81,81.83,81.805,81.815,235400000.0
2009-02-24 09:41:00,81.815,81.835,81.8,81.815,145800000.0
2009-02-24 09:42:00,81.81,81.845,81.795,81.845,149600000.0
2009-02-24 09:43:00,81.845,81.85,81.81,81.81,139400000.0
2009-02-24 09:44:00,81.81,81.82,81.78,81.78,207600000.0
2009-02-24 09:45:00,81.785,81.795,81.77,81.79,96200000.0
2009-02-24 09:46:00,81.79,81.79,81.775,81.775,95000000.0
2009-02-24 09:47:00,81.77,81.78,81.75,81.775,123800000.0
2009-02-24 09:48:00,81.77,81.78,81.76,81.775,112800000.0
2009-02-24 09:49:00,81.775,81.78,81.73,81.745,195200000.0
2009-02-24 09:50:00,81.755,81.8,81.74,81.79,157400000.0
2009-02-24 09:51:00,81.785,81.835,81.775,81.83,217200000.0
2009-02-24 09:52:00,81.84,81.98,81.815,81.97,255200000.0
2009-02-24 09:53:00,81.965,81.995,81.93,81.99,205600000.0
2009-02-24 09:54:00,82.01,82.045,81.99,82.03,254000000.0
2009-02-24 09:55:00,82.03,82.14,82.03,82.135,313800000.0
2009-02-24 09:56:00,82.13,82.135,82.05,82.07,332800000.0
2009-02-24 09:57:00,82.07,82.08,82.035,82.045,357400000.0
2009-02-24 09:58:00,82.045,82.045,82.015,82.02,213800000.0
2009-02-24 09:59:00,82.015,82.07,82.01,82.07,299600000.0
2009-02-24 10:00:00,82.07,82.16,82.06,82.14,319600000.0
2009-02-24 10:01:00,82.14,82.16,82.085,82.11,357000000.0
2009-02-24 10:02:00,82.1,82.11,82.075,82.085,288800000.0
2009-02-24 10:03:00,82.085,82.155,82.085,82.14,296000000.0
2009-02-24 10:04:00,82.14,82.165,82.14,82.14,263600000.0
2009-02-24 10:05:00,82.14,82.145,82.09,82.105,271200000.0
2009-02-24 10:06:00,82.1,82.1,82.06,82.09,204200000.0
2009-02-24 10:07:00,82.085,82.085,82.02,82.03,316000000.0
2009-02-24 10:08:00,82.03,82.065,82.005,82.045,155600000.0
2009-02-24 10:09:00,82.04,82.075,81.985,81.995,235200000.0
2009-02-24 10:10:00,81.995,82.07,81.995,82.06,177800000.0
2009-02-24 10:11:00,82.06,82.065,81.965,81.965,155800000.0
2009-02-24 10:12:00,81.975,81.995,81.93,81.94,348400000.0
2009-02-24 10:13:00,81.945,81.985,81.935,81.98,183200000.0
2009-02-24 10:14:00,81.98,81.99,81.97,81.975,179000000.0
2009-02-24 10:15:00,81.97,81.985,81.96,81.965,100400000.0
2009-02-24 10:16:00,81.965,81.98,81.94,81.955,168000000.0
2009-02-24 10:17:00,81.95,81.955,81.915,81.925,183600000.0
2009-02-24 10:18:00,81.93,81.96,81.905,81.925,332400000.0
2009-02-24 10:19:00,81.92,81.925,81.75,81.785,331600000.0
2009-02-24 10:20:00,81.78,81.86,81.78,81.84,355000000.0
2009-02-24 10:21:00,81.84,81.86,81.83,81.85,189400000.0
2009-02-24 10:22:00,81.85,81.85,81.785,81.84,281600000.0
2009-02-24 10:23:00,81.84,81.855,81.795,81.805,257000000.0
2009-02-24 10:24:00,81.805,81.82,81.79,81.815,273000000.0
2009-02-24 10:25:00,81.81,81.835,81.8,81.83,199600000.0
2009-02-24 10:26:00,81.825,81.85,81.815,81.835,310600000.0
2009-02-24 10:27:00,81.85,81.86,81.825,81.86,281600000.0
2009-02-24 10:28:00,81.855,81.875,81.845,81.86,137800000.0
2009-02-24 10:29:00,81.855,81.905,81.855,81.89,160400000.0
2009-02-24 10:30:00,81.895,81.945,81.875,81.945,172400000.0
2009-02-24 10:31:00,81.945,81.99,81.935,81.945,217400000.0
2009-02-24 10:32:00,81.935,81.935,81.89,81.915,205400000.0
2009-02-24 10:33:00,81.915,81.92,81.91,81.91,82800000.0
2009-02-24 10:34:00,81.915,81.935,81.905,81.915,173200000.0
2009-02-24 10:35:00,81.91,81.925,81.895,81.91,166800000.0
2009-02-24 10:36:00,81.91,82.0,81.91,81.99,159600000.0
2009-02-24 10:37:00,81.99,81.995,81.955,81.955,171600000.0
2009-02-24 10:38:00,81.95,81.95,81.905,81.94,153600000.0
2009-02-24 10:39:00,81.945,82.065,81.94,82.055,276800000.0
2009-02-24 10:40:00,82.055,82.095,82.035,82.095,271600000.0
2009-02-24 10:41:00,82.095,82.135,82.06,82.125,356000000.0
2009-02-24 10:42:00,82.12,82.14,82.08,82.1,254400000.0
2009-02-24 10:43:00,82.1,82.175,82.09,82.105,280000000.0
2009-02-24 10:44:00,82.105,82.13,82.1,82.12,214400000.0
2009-02-24 10:45:00,82.115,82.13,82.075,82.105,380000000.0
2009-02-24 10:46:00,82.1,82.105,82.075,82.08,234200000.0
2009-02-24 10:47:00,82.07,82.08,82.045,82.07,295200000.0
2009-02-24 10:48:00,82.07,82.17,82.07,82.165,245000000.0
2009-02-24 10:49:00,82.165,82.18,82.13,82.165,291200000.0
2009-02-24 10:50:00,82.16,82.19,82.135,82.135,215000000.0
2009-02-24 10:51:00,82.135,82.16,82.135,82.14,225200000.0
2009-02-24 10:52:00,82.145,82.155,82.105,82.105,203200000.0
2009-02-24 10:53:00,82.1,82.15,82.095,82.14,301200000.0
2009-02-24 10:54:00,82.135,82.155,82.13,82.15,169200000.0
2009-02-24 10:55:00,82.15,82.21,82.14,82.195,284400000.0
2009-02-24 10:56:00,82.185,82.21,82.17,82.19,237000000.0
2009-02-24 10:57:00,82.19,82.21,82.125,82.125,249400000.0
2009-02-24 10:58:00,82.125,82.145,82.1,82.115,263600000.0
2009-02-24 10:59:00,82.12,82.14,82.095,82.13,323800000.0
2009-02-24 11:00:00,82.13,82.205,82.08,82.205,310800000.0
2009-02-24 11:01:00,82.2,82.245,82.145,82.245,290200000.0
2009-02-24 11:02:00,82.24,82.295,82.24,82.295,402400000.0
2009-02-24 11:03:00,82.295,82.395,82.285,82.365,377600000.0
2009-02-24 11:04:00,82.355,82.37,82.31,82.36,236000000.0
2009-02-24 11:05:00,82.355,82.365,82.31,82.32,289200000.0
2009-02-24 11:06:00,82.32,82.39,82.32,82.38,228400000.0
2009-02-24 11:07:00,82.385,82.405,82.365,82.38,234400000.0
2009-02-24 11:08:00,82.375,82.46,82.32,82.45,344200000.0
2009-02-24 11:09:00,82.45,82.465,82.405,82.42,290400000.0
2009-02-24 11:10:00,82.42,82.455,82.395,82.455,269000000.0
2009-02-24 11:11:00,82.45,82.465,82.435,82.445,249000000.0
2009-02-24 11:12:00,82.445,82.465,82.44,82.46,318000000.0
2009-02-24 11:13:00,82.455,82.455,82.44,82.445,234800000.0
2009-02-24 11:14:00,82.445,82.475,82.435,82.475,306600000.0
2009-02-24 11:15:00,82.475,82.5,82.475,82.485,202600000.0
2009-02-24 11:16:00,82.485,82.495,82.47,82.475,225600000.0
2009-02-24 11:17:00,82.475,82.51,82.475,82.505,286400000.0
2009-02-24 11:18:00,82.5,82.57,82.5,82.555,338800000.0
2009-02-24 11:19:00,82.555,82.555,82.485,82.5,401400000.0
2009-02-24 11:20:00,82.495,82.5,82.445,82.485,363400000.0
2009-02-24 11:21:00,82.49,82.54,82.485,82.485,313200000.0
2009-02-24 11:22:00,82.485,82.6,82.485,82.585,245400000.0
2009-02-24 11:23:00,82.585,82.59,82.56,82.56,324000000.0
2009-02-24 11:24:00,82.565,82.57,82.525,82.545,313400000.0
2009-02-24 11:25:00,82.545,82.575,82.535,82.535,267400000.0
2009-02-24 11:26:00,82.54,82.545,82.515,82.515,202000000.0
2009-02-24 11:27:00,82.515,82.545,82.515,82.545,252200000.0
2009-02-24 11:28:00,82.545,82.545,82.5,82.5,253200000.0
2009-02-24 11:29:00,82.5,82.535,82.5,82.525,178400000.0
2009-02-24 11:30:00,82.525,82.525,82.46,82.465,221800000.0
2009-02-24 11:31:00,82.465,82.485,82.455,82.485,182800000.0
2009-02-24 11:32:00,82.485,82.49,82.455,82.465,208400000.0
2009-02-24 11:33:00,82.46,82.495,82.46,82.485,215400000.0
2009-02-24 11:34:00,82.485,82.515,82.475,82.495,237200000.0
2009-02-24 11:35:00,82.5,82.51,82.5,82.51,136200000.0
2009-02-24 11:36:00,82.51,82.55,82.495,82.545,242200000.0
2009-02-24 11:37:00,82.555,82.6,82.54,82.6,290600000.0
2009-02-24 11:38:00,82.6,82.6,82.56,82.575,263600000.0
2009-02-24 11:39:00,82.57,82.62,82.57,82.595,213400000.0
2009-02-24 11:40:00,82.59,82.635,82.575,82.635,279400000.0
2009-02-24 11:41:00,82.655,82.715,82.645,82.675,403200000.0
2009-02-24 11:42:00,82.67,82.71,82.66,82.675,406600000.0
2009-02-24 11:43:00,82.675,82.76,82.675,82.735,291200000.0
2009-02-24 11:44:00,82.73,82.76,82.675,82.675,227000000.0
2009-02-24 11:45:00,82.675,82.69,82.635,82.655,265800000.0
2009-02-24 11:46:00,82.645,82.75,82.64,82.74,216200000.0
2009-02-24 11:47:00,82.735,82.755,82.655,82.665,310600000.0
2009-02-24 11:48:00,82.665,82.685,82.625,82.635,253400000.0
2009-02-24 11:49:00,82.635,82.64,82.565,82.6,338600000.0
2009-02-24 11:50:00,82.605,82.61,82.565,82.565,208600000.0
2009-02-24 11:51:00,82.56,82.63,82.52,82.58,333800000.0
2009-02-24 11:52:00,82.58,82.605,82.55,82.55,300200000.0
2009-02-24 11:53:00,82.55,82.595,82.55,82.59,245800000.0
2009-02-24 11:54:00,82.59,82.615,82.59,82.6,227400000.0
2009-02-24 11:55:00,82.595,82.635,82.59,82.62,278800000.0
2009-02-24 11:56:00,82.62,82.63,82.59,82.595,174600000.0
2009-02-24 11:57:00,82.6,82.625,82.6,82.615,128600000.0
2009-02-24 11:58:00,82.61,82.615,82.56,82.565,179799999.0
2009-02-24 11:59:00,82.56,82.58,82.51,82.535,296200000.0
2009-02-24 12:00:00,82.535,82.555,82.525,82.535,246000000.0
2009-02-24 12:01:00,82.525,82.525,82.47,82.5,385600000.0
2009-02-24 12:02:00,82.5,82.505,82.485,82.505,180600000.0
2009-02-24 12:03:00,82.51,82.515,82.485,82.505,260200000.0
2009-02-24 12:04:00,82.495,82.535,82.485,82.5,283600000.0
2009-02-24 12:05:00,82.515,82.545,82.515,82.54,205200000.0
2009-02-24 12:06:00,82.545,82.55,82.525,82.53,116800000.0
2009-02-24 12:07:00,82.535,82.535,82.46,82.505,262200000.0
2009-02-24 12:08:00,82.505,82.54,82.495,82.51,243800000.0
2009-02-24 12:09:00,82.51,82.51,82.465,82.5,246200000.0
2009-02-24 12:10:00,82.505,82.54,82.5,82.535,177000000.0
2009-02-24 12:11:00,82.54,82.555,82.495,82.53,301200000.0
2009-02-24 12:12:00,82.53,82.585,82.51,82.58,155400000.0
2009-02-24 12:13:00,82.58,82.585,82.56,82.575,157800000.0
2009-02-24 12:14:00,82.575,82.615,82.575,82.6,160600000.0
2009-02-24 12:15:00,82.605,82.735,82.59,82.71,246800000.0
2009-02-24 12:16:00,82.71,82.76,82.69,82.75,268100000.0
2009-02-24 12:17:00,82.745,82.75,82.69,82.71,242000000.0
2009-02-24 12:18:00,82.71,82.73,82.68,82.72,188000000.0
2009-02-24 12:19:00,82.72,82.745,82.715,82.72,260000000.0
2009-02-24 12:20:00,82.715,82.745,82.635,82.665,278300000.0
2009-02-24 12:21:00,82.665,82.685,82.665,82.675,95200000.0
2009-02-24 12:22:00,82.675,82.71,82.675,82.7,184600000.0
2009-02-24 12:23:00,82.7,82.725,82.695,82.725,113800000.0
2009-02-24 12:24:00,82.73,82.73,82.68,82.7,129800000.0
2009-02-24 12:25:00,82.7,82.7,82.665,82.685,162400000.0
2009-02-24 12:26:00,82.685,82.685,82.67,82.67,98000000.0
2009-02-24 12:27:00,82.665,82.67,82.65,82.66,71200000.0
2009-02-24 12:28:00,82.66,82.72,82.65,82.72,137400000.0
2009-02-24 12:29:00,82.725,82.76,82.715,82.74,174200000.0
2009-02-24 12:30:00,82.74,82.74,82.695,82.695,153000000.0
2009-02-24 12:31:00,82.69,82.69,82.655,82.655,125800000.0
2009-02-24 12:32:00,82.66,82.715,82.65,82.65,194800000.0
2009-02-24 12:33:00,82.66,82.705,82.655,82.68,181800000.0
2009-02-24 12:34:00,82.69,82.695,82.665,82.69,90000000.0
2009-02-24 12:35:00,82.68,82.755,82.66,82.735,222000000.0
2009-02-24 12:36:00,82.73,82.765,82.72,82.755,251600000.0
2009-02-24 12:37:00,82.75,82.75,82.715,82.73,172200000.0
2009-02-24 12:38:00,82.72,82.745,82.72,82.74,155200000.0
2009-02-24 12:39:00,82.74,82.74,82.7,82.705,156000000.0
2009-02-24 12:40:00,82.71,82.785,82.71,82.78,193200000.0
2009-02-24 12:41:00,82.785,82.785,82.7,82.715,224600000.0
2009-02-24 12:42:00,82.71,82.715,82.68,82.68,217000000.0
2009-02-24 12:43:00,82.685,82.7,82.65,82.65,209400000.0
2009-02-24 12:44:00,82.645,82.72,82.645,82.685,213000000.0
2009-02-24 12:45:00,82.685,82.69,82.62,82.62,126200000.0
2009-02-24 12:46:00,82.63,82.675,82.63,82.66,129800000.0
2009-02-24 12:47:00,82.65,82.65,82.61,82.64,241200000.0
2009-02-24 12:48:00,82.635,82.65,82.615,82.64,132400000.0
2009-02-24 12:49:00,82.65,82.665,82.615,82.615,187800000.0
2009-02-24 12:50:00,82.615,82.655,82.61,82.61,245400000.0
2009-02-24 12:51:00,82.61,82.64,82.6,82.62,291800000.0
2009-02-24 12:52:00,82.625,82.695,82.625,82.685,268400000.0
2009-02-24 12:53:00,82.685,82.745,82.685,82.705,300600000.0
2009-02-24 12:54:00,82.705,82.78,82.685,82.76,241800000.0
2009-02-24 12:55:00,82.76,82.76,82.7,82.71,190800000.0
2009-02-24 12:56:00,82.705,82.735,82.7,82.73,156800000.0
2009-02-24 12:57:00,82.73,82.77,82.7,82.77,253400000.0
2009-02-24 12:58:00,82.765,82.81,82.765,82.81,300200000.0
2009-02-24 12:59:00,82.805,82.815,82.775,82.785,211200000.0
2009-02-24 13:00:00,82.785,82.79,82.75,82.775,233200000.0
2009-02-24 13:01:00,82.78,82.785,82.73,82.755,160000000.0
2009-02-24 13:02:00,82.755,82.755,82.74,82.75,142400000.0
2009-02-24 13:03:00,82.745,82.765,82.735,82.765,104800000.0
2009-02-24 13:04:00,82.765,82.805,82.75,82.77,203200000.0
2009-02-24 13:05:00,82.765,82.77,82.735,82.765,134200000.0
2009-02-24 13:06:00,82.77,82.775,82.755,82.765,153600000.0
2009-02-24 13:07:00,82.765,82.775,82.76,82.765,82200000.0
2009-02-24 13:08:00,82.77,82.775,82.74,82.76,167400000.0
2009-02-24 13:09:00,82.76,82.785,82.755,82.77,136000000.0
2009-02-24 13:10:00,82.77,82.79,82.755,82.785,210800000.0
2009-02-24 13:11:00,82.795,82.805,82.77,82.805,99200000.0
2009-02-24 13:12:00,82.8,82.83,82.8,82.825,163600000.0
2009-02-24 13:13:00,82.825,82.825,82.78,82.78,200400000.0
2009-02-24 13:14:00,82.78,82.79,82.76,82.765,179600000.0
2009-02-24 13:15:00,82.77,82.78,82.77,82.78,55600000.0
2009-02-24 13:16:00,82.785,82.785,82.745,82.745,130800000.0
2009-02-24 13:17:00,82.745,82.745,82.73,82.74,111200000.0
2009-02-24 13:18:00,82.735,82.745,82.715,82.715,126800000.0
2009-02-24 13:19:00,82.715,82.735,82.715,82.725,73000000.0
2009-02-24 13:20:00,82.72,82.755,82.72,82.745,99400000.0
2009-02-24 13:21:00,82.745,82.77,82.72,82.73,143200000.0
2009-02-24 13:22:00,82.735,82.75,82.72,82.74,86000000.0
2009-02-24 13:23:00,82.74,82.745,82.725,82.735,129200000.0
2009-02-24 13:24:00,82.74,82.74,82.72,82.72,107200000.0
2009-02-24 13:25:00,82.72,82.72,82.69,82.7,158200000.0
2009-02-24 13:26:00,82.705,82.705,82.67,82.685,195000000.0
2009-02-24 13:27:00,82.69,82.695,82.675,82.685,82400000.0
2009-02-24 13:28:00,82.68,82.68,82.67,82.67,79400000.0
2009-02-24 13:29:00,82.67,82.68,82.66,82.665,180000000.0
2009-02-24 13:30:00,82.665,82.705,82.665,82.7,115200000.0
2009-02-24 13:31:00,82.695,82.755,82.685,82.715,191000000.0
2009-02-24 13:32:00,82.715,82.745,82.685,82.705,167400000.0
2009-02-24 13:33:00,82.71,82.75,82.695,82.735,195500000.0
2009-02-24 13:34:00,82.73,82.795,82.73,82.795,344300001.0
2009-02-24 13:35:00,82.795,82.815,82.78,82.805,215600000.0
2009-02-24 13:36:00,82.8,82.845,82.795,82.84,140600000.0
2009-02-24 13:37:00,82.85,82.88,82.83,82.83,122600000.0
2009-02-24 13:38:00,82.835,82.835,82.735,82.735,215800000.0
2009-02-24 13:39:00,82.725,82.725,82.67,82.69,149400000.0
2009-02-24 13:40:00,82.69,82.725,82.675,82.68,217200000.0
2009-02-24 13:41:00,82.68,82.69,82.665,82.68,236800000.0
2009-02-24 13:42:00,82.68,82.69,82.64,82.64,164800000.0
2009-02-24 13:43:00,82.64,82.69,82.63,82.675,218200000.0
2009-02-24 13:44:00,82.675,82.73,82.67,82.72,169800000.0
2009-02-24 13:45:00,82.715,82.78,82.71,82.76,222200000.0
2009-02-24 13:46:00,82.76,82.79,82.74,82.745,132800000.0
2009-02-24 13:47:00,82.745,82.79,82.72,82.78,196200000.0
2009-02-24 13:48:00,82.785,82.81,82.78,82.785,106600000.0
2009-02-24 13:49:00,82.785,82.785,82.765,82.78,158200000.0
2009-02-24 13:50:00,82.78,82.8,82.765,82.77,216600000.0
2009-02-24 13:51:00,82.77,82.79,82.755,82.755,241600000.0
2009-02-24 13:52:00,82.755,82.765,82.73,82.745,122000000.0
2009-02-24 13:53:00,82.74,82.805,82.735,82.805,140200000.0
2009-02-24 13:54:00,82.785,82.805,82.78,82.805,98000000.0
2009-02-24 13:55:00,82.81,82.825,82.75,82.765,164600000.0
2009-02-24 13:56:00,82.765,82.775,82.735,82.74,164400000.0
2009-02-24 13:57:00,82.735,82.75,82.705,82.74,158000000.0
2009-02-24 13:58:00,82.74,82.77,82.735,82.755,153800000.0
2009-02-24 13:59:00,82.755,82.78,82.755,82.76,102200000.0
2009-02-24 14:00:00,82.77,82.775,82.735,82.755,202000000.0
2009-02-24 14:01:00,82.76,82.805,82.755,82.805,245000000.0
2009-02-24 14:02:00,82.805,82.81,82.78,82.795,181400000.0
2009-02-24 14:03:00,82.795,82.795,82.765,82.775,101800000.0
2009-02-24 14:04:00,82.775,82.785,82.755,82.765,95800000.0
2009-02-24 14:05:00,82.765,82.77,82.745,82.75,129800000.0
2009-02-24 14:06:00,82.75,82.75,82.735,82.735,154200000.0
2009-02-24 14:07:00,82.735,82.745,82.72,82.73,115800000.0
2009-02-24 14:08:00,82.735,82.745,82.72,82.72,94400000.0
2009-02-24 14:09:00,82.72,82.735,82.715,82.715,130200000.0
2009-02-24 14:10:00,82.72,82.725,82.71,82.715,69800000.0
2009-02-24 14:11:00,82.72,82.735,82.715,82.725,56400000.0
2009-02-24 14:12:00,82.73,82.76,82.725,82.74,170800000.0
2009-02-24 14:13:00,82.745,82.775,82.74,82.775,181800000.0
2009-02-24 14:14:00,82.77,82.82,82.77,82.805,195800000.0
2009-02-24 14:15:00,82.805,82.815,82.785,82.815,261400000.0
2009-02-24 14:16:00,82.815,82.845,82.815,82.83,226400000.0
2009-02-24 14:17:00,82.825,82.83,82.795,82.795,172400000.0
2009-02-24 14:18:00,82.795,82.845,82.785,82.8,204000000.0
2009-02-24 14:19:00,82.8,82.855,82.79,82.835,168400000.0
2009-02-24 14:20:00,82.83,82.87,82.815,82.87,255400000.0
2009-02-24 14:21:00,82.865,82.895,82.865,82.885,175600000.0
2009-02-24 14:22:00,82.885,82.89,82.83,82.83,144600000.0
2009-02-24 14:23:00,82.83,82.835,82.815,82.825,104800000.0
2009-02-24 14:24:00,82.815,82.825,82.75,82.76,103000000.0
2009-02-24 14:25:00,82.765,82.765,82.705,82.725,143600000.0
2009-02-24 14:26:00,82.715,82.785,82.705,82.765,201200000.0
2009-02-24 14:27:00,82.76,82.795,82.76,82.795,83600000.0
2009-02-24 14:28:00,82.795,82.795,82.695,82.73,208800000.0
2009-02-24 14:29:00,82.72,82.74,82.705,82.725,204200000.0
2009-02-24 14:30:00,82.725,82.725,82.675,82.675,171600000.0
2009-02-24 14:31:00,82.675,82.695,82.635,82.66,353800000.0
2009-02-24 14:32:00,82.66,82.675,82.61,82.67,255400000.0
2009-02-24 14:33:00,82.675,82.72,82.665,82.7,242600000.0
2009-02-24 14:34:00,82.7,82.7,82.615,82.635,242800000.0
2009-02-24 14:35:00,82.64,82.67,82.63,82.655,191000000.0
2009-02-24 14:36:00,82.655,82.695,82.655,82.655,173000000.0
2009-02-24 14:37:00,82.655,82.71,82.655,82.695,136200000.0
2009-02-24 14:38:00,82.695,82.72,82.67,82.675,197400000.0
2009-02-24 14:39:00,82.675,82.72,82.655,82.705,142600000.0
2009-02-24 14:40:00,82.695,82.705,82.67,82.685,209800000.0
2009-02-24 14:41:00,82.685,82.685,82.635,82.64,140400000.0
2009-02-24 14:42:00,82.635,82.675,82.63,82.645,308600000.0
2009-02-24 14:43:00,82.635,82.665,82.635,82.635,94600000.0
2009-02-24 14:44:00,82.635,82.67,82.635,82.67,170800000.0
2009-02-24 14:45:00,82.66,82.7,82.63,82.63,229600000.0
2009-02-24 14:46:00,82.63,82.66,82.63,82.635,201200000.0
2009-02-24 14:47:00,82.64,82.675,82.64,82.655,180000000.0
2009-02-24 14:48:00,82.655,82.685,82.635,82.655,150800000.0
2009-02-24 14:49:00,82.655,82.68,82.65,82.675,130400000.0
2009-02-24 14:50:00,82.675,82.68,82.66,82.675,176800000.0
2009-02-24 14:51:00,82.675,82.68,82.6,82.6,154200000.0
2009-02-24 14:52:00,82.63,82.655,82.59,82.645,171400000.0
2009-02-24 14:53:00,82.65,82.675,82.645,82.65,91800000.0
2009-02-24 14:54:00,82.65,82.665,82.625,82.64,146000000.0
2009-02-24 14:55:00,82.64,82.64,82.6,82.605,138000000.0
2009-02-24 14:56:00,82.605,82.65,82.6,82.64,128600000.0
2009-02-24 14:57:00,82.64,82.65,82.63,82.64,121600000.0
2009-02-24 14:58:00,82.645,82.66,82.64,82.66,138400000.0
2009-02-24 14:59:00,82.65,82.66,82.64,82.645,93000000.0
2009-02-24 15:00:00,82.64,82.67,82.635,82.67,115000000.0
2009-02-24 15:01:00,82.665,82.67,82.63,82.65,199800000.0
2009-02-24 15:02:00,82.645,82.655,82.63,82.63,146200000.0
2009-02-24 15:03:00,82.63,82.65,82.625,82.64,114000000.0
2009-02-24 15:04:00,82.64,82.645,82.6,82.6,168800000.0
2009-02-24 15:05:00,82.6,82.605,82.575,82.58,191000000.0
2009-02-24 15:06:00,82.58,82.58,82.54,82.545,174800000.0
2009-02-24 15:07:00,82.555,82.58,82.54,82.54,165200000.0
2009-02-24 15:08:00,82.54,82.585,82.54,82.57,163400000.0
2009-02-24 15:09:00,82.575,82.6,82.565,82.59,144200000.0
2009-02-24 15:10:00,82.585,82.61,82.585,82.595,182400000.0
2009-02-24 15:11:00,82.595,82.62,82.59,82.59,151600000.0
2009-02-24 15:12:00,82.585,82.605,82.565,82.585,153000000.0
2009-02-24 15:13:00,82.585,82.645,82.58,82.635,120000000.0
2009-02-24 15:14:00,82.635,82.675,82.625,82.63,240600000.0
2009-02-24 15:15:00,82.63,82.665,82.63,82.665,192600000.0
2009-02-24 15:16:00,82.67,82.7,82.665,82.695,209800000.0
2009-02-24 15:17:00,82.695,82.7,82.68,82.68,150400000.0
2009-02-24 15:18:00,82.68,82.7,82.66,82.695,134800000.0
2009-02-24 15:19:00,82.69,82.725,82.675,82.71,153600000.0
2009-02-24 15:20:00,82.705,82.71,82.685,82.695,171000000.0
2009-02-24 15:21:00,82.7,82.735,82.68,82.705,227800000.0
2009-02-24 15:22:00,82.705,82.71,82.665,82.705,265800000.0
2009-02-24 15:23:00,82.7,82.72,82.68,82.69,152800000.0
2009-02-24 15:24:00,82.7,82.7,82.59,82.59,235800000.0
2009-02-24 15:25:00,82.59,82.62,82.585,82.61,137000000.0
2009-02-24 15:26:00,82.615,82.615,82.585,82.59,124000000.0
2009-02-24 15:27:00,82.59,82.605,82.575,82.59,102200000.0
2009-02-24 15:28:00,82.585,82.605,82.58,82.58,246600000.0
2009-02-24 15:29:00,82.58,82.585,82.55,82.56,273600000.0
2009-02-24 15:30:00,82.56,82.595,82.555,82.565,214800000.0
2009-02-24 15:31:00,82.565,82.585,82.56,82.575,134400000.0
2009-02-24 15:32:00,82.57,82.585,82.525,82.525,172200000.0
2009-02-24 15:33:00,82.52,82.525,82.49,82.51,156800000.0
2009-02-24 15:34:00,82.51,82.535,82.5,82.53,234000000.0
2009-02-24 15:35:00,82.53,82.57,82.53,82.545,144400000.0
2009-02-24 15:36:00,82.545,82.6,82.545,82.595,162600000.0
2009-02-24 15:37:00,82.605,82.665,82.585,82.605,232600000.0
2009-02-24 15:38:00,82.61,82.63,82.59,82.595,164000000.0
2009-02-24 15:39:00,82.595,82.615,82.575,82.58,169600000.0
2009-02-24 15:40:00,82.58,82.61,82.565,82.6,251200000.0
2009-02-24 15:41:00,82.6,82.6,82.515,82.515,248600000.0
2009-02-24 15:42:00,82.515,82.515,82.46,82.47,206200000.0
2009-02-24 15:43:00,82.465,82.465,82.435,82.455,211600000.0
2009-02-24 15:44:00,82.46,82.47,82.45,82.465,114800000.0
2009-02-24 15:45:00,82.46,82.47,82.425,82.47,138600000.0
2009-02-24 15:46:00,82.455,82.49,82.415,82.45,197400000.0
2009-02-24 15:47:00,82.455,82.465,82.415,82.455,141200000.0
2009-02-24 15:48:00,82.46,82.5,82.45,82.5,75000000.0
2009-02-24 15:49:00,82.5,82.52,82.5,82.515,90600000.0
2009-02-24 15:50:00,82.515,82.535,82.48,82.48,140400000.0
2009-02-24 15:51:00,82.48,82.485,82.43,82.45,194400000.0
2009-02-24 15:52:00,82.45,82.555,82.45,82.55,170200000.0
2009-02-24 15:53:00,82.555,82.575,82.505,82.51,163800000.0
2009-02-24 15:54:00,82.52,82.545,82.51,82.525,243000000.0
2009-02-24 15:55:00,82.525,82.53,82.465,82.485,215200000.0
2009-02-24 15:56:00,82.48,82.495,82.47,82.485,177400000.0
2009-02-24 15:57:00,82.485,82.55,82.475,82.545,272800000.0
2009-02-24 15:58:00,82.545,82.555,82.51,82.51,203600000.0
2009-02-24 15:59:00,82.51,82.54,82.5,82.515,109600000.0
2009-02-24 16:00:00,82.515,82.535,82.475,82.535,231000000.0
2009-02-24 16:01:00,82.53,82.54,82.5,82.54,169600000.0
2009-02-24 16:02:00,82.535,82.54,82.515,82.535,161800000.0
2009-02-24 16:03:00,82.535,82.57,82.535,82.565,184200000.0
2009-02-24 16:04:00,82.575,82.61,82.54,82.555,334800000.0
2009-02-24 16:05:00,82.56,82.615,82.56,82.58,247000000.0
2009-02-24 16:06:00,82.575,82.66,82.575,82.66,199600000.0
2009-02-24 16:07:00,82.66,82.7,82.635,82.655,217000000.0
2009-02-24 16:08:00,82.655,82.72,82.65,82.7,201400000.0
2009-02-24 16:09:00,82.705,82.705,82.655,82.665,206000000.0
2009-02-24 16:10:00,82.67,82.695,82.655,82.665,201800000.0
2009-02-24 16:11:00,82.665,82.67,82.615,82.625,259400000.0
2009-02-24 16:12:00,82.63,82.665,82.62,82.645,206199999.0
2009-02-24 16:13:00,82.65,82.695,82.635,82.695,298600000.0
2009-02-24 16:14:00,82.695,82.715,82.625,82.645,274800000.0
2009-02-24 16:15:00,82.64,82.69,82.595,82.69,327600000.0
2009-02-24 16:16:00,82.69,82.72,82.655,82.665,294800000.0
2009-02-24 16:17:00,82.67,82.7,82.655,82.69,296400000.0
2009-02-24 16:18:00,82.7,82.75,82.69,82.73,200200000.0
2009-02-24 16:19:00,82.73,82.75,82.72,82.72,180800000.0
2009-02-24 16:20:00,82.725,82.74,82.705,82.705,159000000.0
2009-02-24 16:21:00,82.715,82.72,82.69,82.705,173000000.0
2009-02-24 16:22:00,82.7,82.725,82.665,82.69,215400000.0
2009-02-24 16:23:00,82.69,82.695,82.645,82.665,211000000.0
2009-02-24 16:24:00,82.655,82.68,82.655,82.665,121200000.0
2009-02-24 16:25:00,82.67,82.675,82.655,82.66,150200000.0
2009-02-24 16:26:00,82.66,82.73,82.655,82.7,165600000.0
2009-02-24 16:27:00,82.705,82.715,82.7,82.705,88800000.0
2009-02-24 16:28:00,82.71,82.74,82.69,82.69,152600000.0
2009-02-24 16:29:00,82.685,82.725,82.625,82.645,229600000.0
2009-02-24 16:30:00,82.64,82.67,82.61,82.67,200600000.0
2009-02-24 16:31:00,82.675,82.73,82.665,82.705,171400000.0
2009-02-24 16:32:00,82.705,82.705,82.59,82.59,217400000.0
2009-02-24 16:33:00,82.59,82.625,82.57,82.6,189400000.0
2009-02-24 16:34:00,82.605,82.61,82.585,82.605,142400000.0
2009-02-24 16:35:00,82.625,82.655,82.61,82.65,163600000.0
2009-02-24 16:36:00,82.655,82.68,82.63,82.665,285600000.0
2009-02-24 16:37:00,82.66,82.675,82.625,82.625,206200000.0
2009-02-24 16:38:00,82.625,82.705,82.625,82.685,158400000.0
2009-02-24 16:39:00,82.685,82.735,82.675,82.725,210000000.0
2009-02-24 16:40:00,82.73,82.735,82.71,82.73,102800000.0
2009-02-24 16:41:00,82.745,82.79,82.715,82.79,167400000.0
2009-02-24 16:42:00,82.785,82.815,82.765,82.78,152200000.0
2009-02-24 16:43:00,82.775,82.805,82.765,82.79,154200000.0
2009-02-24 16:44:00,82.79,82.815,82.77,82.805,144800000.0
2009-02-24 16:45:00,82.815,82.83,82.77,82.77,215400000.0
2009-02-24 16:46:00,82.78,82.785,82.67,82.705,270200000.0
2009-02-24 16:47:00,82.715,82.8,82.705,82.8,181200000.0
2009-02-24 16:48:00,82.795,82.8,82.715,82.725,187800000.0
2009-02-24 16:49:00,82.73,82.775,82.715,82.765,176600000.0
2009-02-24 16:50:00,82.765,82.785,82.735,82.735,94600000.0
2009-02-24 16:51:00,82.735,82.765,82.7,82.755,132400000.0
2009-02-24 16:52:00,82.75,82.77,82.725,82.77,153200000.0
2009-02-24 16:53:00,82.77,82.775,82.705,82.725,151200000.0
2009-02-24 16:54:00,82.725,82.755,82.71,82.71,125400000.0
2009-02-24 16:55:00,82.715,82.72,82.645,82.655,149200000.0
2009-02-24 16:56:00,82.655,82.675,82.65,82.665,74200000.0
2009-02-24 16:57:00,82.665,82.675,82.635,82.64,65400000.0
2009-02-24 16:58:00,82.645,82.645,82.595,82.6,159200000.0
2009-02-24 16:59:00,82.61,82.65,82.595,82.615,423200000.0
2009-02-24 17:00:00,82.615,82.655,82.565,82.595,263700000.0
2009-02-24 17:01:00,82.58,82.58,82.49,82.545,244800000.0
2009-02-24 17:02:00,82.55,82.65,82.52,82.63,267600000.0
2009-02-24 17:03:00,82.635,82.655,82.585,82.645,245600000.0
2009-02-24 17:04:00,82.66,82.69,82.61,82.625,264800000.0
2009-02-24 17:05:00,82.625,82.665,82.6,82.665,256200000.0
2009-02-24 17:06:00,82.665,82.72,82.61,82.715,264800000.0
2009-02-24 17:07:00,82.72,82.755,82.715,82.73,231000000.0
2009-02-24 17:08:00,82.73,82.745,82.705,82.715,151800000.0
2009-02-24 17:09:00,82.72,82.755,82.63,82.645,194800000.0
2009-02-24 17:10:00,82.64,82.69,82.64,82.675,136400000.0
2009-02-24 17:11:00,82.675,82.675,82.625,82.625,164400000.0
2009-02-24 17:12:00,82.62,82.645,82.6,82.64,159800000.0
2009-02-24 17:13:00,82.64,82.76,82.64,82.735,256200000.0
2009-02-24 17:14:00,82.735,82.74,82.65,82.67,187800000.0
2009-02-24 17:15:00,82.675,82.69,82.63,82.655,212600000.0
2009-02-24 17:16:00,82.655,82.695,82.64,82.68,200300000.0
2009-02-24 17:17:00,82.67,82.695,82.645,82.655,259400000.0
2009-02-24 17:18:00,82.655,82.675,82.63,82.64,200800001.0
2009-02-24 17:19:00,82.64,82.685,82.64,82.685,91600000.0
2009-02-24 17:20:00,82.69,82.69,82.65,82.66,110800000.0
2009-02-24 17:21:00,82.66,82.69,82.645,82.645,155600000.0
2009-02-24 17:22:00,82.65,82.71,82.65,82.695,188400000.0
2009-02-24 17:23:00,82.69,82.705,82.66,82.665,130200000.0
2009-02-24 17:24:00,82.665,82.685,82.655,82.675,263600000.0
2009-02-24 17:25:00,82.68,82.69,82.64,82.645,213800000.0
2009-02-24 17:26:00,82.64,82.69,82.635,82.65,204000000.0
2009-02-24 17:27:00,82.66,82.66,82.605,82.635,232000000.0
2009-02-24 17:28:00,82.64,82.7,82.615,82.7,237400000.0
2009-02-24 17:29:00,82.7,82.74,82.69,82.725,196800000.0
2009-02-24 17:30:00,82.725,82.77,82.715,82.745,229400000.0
2009-02-24 17:31:00,82.745,82.79,82.73,82.765,241200000.0
2009-02-24 17:32:00,82.765,82.78,82.74,82.74,218200000.0
2009-02-24 17:33:00,82.74,82.75,82.71,82.71,218800000.0
2009-02-24 17:34:00,82.71,82.745,82.66,82.725,250800000.0
2009-02-24 17:35:00,82.725,82.805,82.725,82.755,227800001.0
2009-02-24 17:36:00,82.765,82.82,82.765,82.82,341200000.0
2009-02-24 17:37:00,82.825,82.87,82.825,82.825,266000000.0
2009-02-24 17:38:00,82.825,82.855,82.825,82.845,213200000.0
2009-02-24 17:39:00,82.845,82.855,82.83,82.835,189400000.0
2009-02-24 17:40:00,82.835,82.875,82.825,82.84,322000000.0
2009-02-24 17:41:00,82.835,82.9,82.835,82.87,246600000.0
2009-02-24 17:42:00,82.87,82.955,82.87,82.925,293000000.0
2009-02-24 17:43:00,82.925,82.97,82.92,82.95,231800000.0
2009-02-24 17:44:00,82.945,83.0,82.94,82.99,258400000.0
2009-02-24 17:45:00,83.005,83.025,82.98,83.015,294000000.0
2009-02-24 17:46:00,83.015,83.025,82.995,83.0,338600000.0
2009-02-24 17:47:00,82.995,83.08,82.99,83.08,345400000.0
2009-02-24 17:48:00,83.075,83.105,83.055,83.06,236800000.0
2009-02-24 17:49:00,83.075,83.09,83.04,83.075,269200000.0
2009-02-24 17:50:00,83.08,83.095,82.965,82.985,253600000.0
2009-02-24 17:51:00,82.985,82.995,82.89,82.915,229600000.0
2009-02-24 17:52:00,82.915,82.94,82.855,82.935,336800000.0
2009-02-24 17:53:00,82.93,83.01,82.925,83.0,267400000.0
2009-02-24 17:54:00,82.995,83.065,82.995,83.065,220400000.0
2009-02-24 17:55:00,83.06,83.06,83.025,83.04,241600000.0
2009-02-24 17:56:00,83.035,83.04,82.93,82.93,260600000.0
2009-02-24 17:57:00,82.93,82.935,82.9,82.91,197800000.0
2009-02-24 17:58:00,82.905,82.935,82.845,82.895,240600000.0
2009-02-24 17:59:00,82.89,82.96,82.885,82.9,193100000.0
2009-02-24 18:00:00,82.905,82.905,82.875,82.89,193400000.0
2009-02-24 18:01:00,82.89,82.925,82.85,82.925,193600000.0
2009-02-24 18:02:00,82.925,82.925,82.875,82.885,143600000.0
2009-02-24 18:03:00,82.885,82.91,82.88,82.895,179000000.0
2009-02-24 18:04:00,82.895,82.895,82.825,82.865,133000000.0
2009-02-24 18:05:00,82.865,82.885,82.83,82.835,240600000.0
2009-02-24 18:06:00,82.84,82.87,82.835,82.865,134200000.0
2009-02-24 18:07:00,82.86,82.885,82.855,82.875,209200000.0
2009-02-24 18:08:00,82.87,82.945,82.865,82.925,145400000.0
2009-02-24 18:09:00,82.92,82.93,82.875,82.885,195400000.0
2009-02-24 18:10:00,82.885,82.915,82.825,82.835,264400000.0
2009-02-24 18:11:00,82.83,82.855,82.77,82.795,221600000.0
2009-02-24 18:12:00,82.795,82.82,82.765,82.805,214000000.0
2009-02-24 18:13:00,82.815,82.82,82.77,82.785,219200000.0
2009-02-24 18:14:00,82.785,82.805,82.775,82.8,160400000.0
2009-02-24 18:15:00,82.805,82.835,82.785,82.83,137800000.0
2009-02-24 18:16:00,82.82,82.855,82.815,82.84,117400000.0
2009-02-24 18:17:00,82.84,82.845,82.78,82.795,185800000.0
2009-02-24 18:18:00,82.8,82.805,82.75,82.77,94200000.0
2009-02-24 18:19:00,82.765,82.77,82.695,82.745,147600000.0
2009-02-24 18:20:00,82.745,82.765,82.705,82.73,125000000.0
2009-02-24 18:21:00,82.725,82.76,82.705,82.73,154200000.0
2009-02-24 18:22:00,82.735,82.845,82.735,82.84,212800000.0
2009-02-24 18:23:00,82.845,82.855,82.81,82.835,158600000.0
2009-02-24 18:24:00,82.825,82.895,82.815,82.885,183200000.0
2009-02-24 18:25:00,82.885,82.915,82.86,82.88,182400000.0
2009-02-24 18:26:00,82.885,82.89,82.815,82.84,217600000.0
2009-02-24 18:27:00,82.845,82.875,82.84,82.865,163000000.0
2009-02-24 18:28:00,82.865,82.895,82.84,82.84,151200000.0
2009-02-24 18:29:00,82.845,82.88,82.835,82.845,220800000.0
2009-02-24 18:30:00,82.84,82.85,82.775,82.8,178200000.0
2009-02-24 18:31:00,82.795,82.8,82.735,82.75,209800000.0
2009-02-24 18:32:00,82.755,82.79,82.745,82.79,179400000.0
2009-02-24 18:33:00,82.775,82.79,82.775,82.785,129400000.0
2009-02-24 18:34:00,82.79,82.84,82.765,82.82,252800000.0
2009-02-24 18:35:00,82.82,82.825,82.795,82.805,166000000.0
2009-02-24 18:36:00,82.81,82.835,82.805,82.82,191000000.0
2009-02-24 18:37:00,82.815,82.815,82.735,82.735,277700000.0
2009-02-24 18:38:00,82.735,82.775,82.715,82.77,163200000.0
2009-02-24 18:39:00,82.765,82.765,82.74,82.755,74000000.0
2009-02-24 18:40:00,82.75,82.81,82.74,82.805,147800000.0
2009-02-24 18:41:00,82.805,82.845,82.795,82.83,101800000.0
2009-02-24 18:42:00,82.835,82.895,82.835,82.88,159400000.0
2009-02-24 18:43:00,82.88,82.895,82.87,82.89,66000000.0
2009-02-24 18:44:00,82.89,82.89,82.875,82.885,94000000.0
2009-02-24 18:45:00,82.89,82.89,82.81,82.815,155000000.0
2009-02-24 18:46:00,82.815,82.815,82.8,82.8,80400000.0
2009-02-24 18:47:00,82.805,82.805,82.765,82.765,124400000.0
2009-02-24 18:48:00,82.76,82.8,82.745,82.795,210200000.0
2009-02-24 18:49:00,82.795,82.8,82.73,82.735,154400000.0
2009-02-24 18:50:00,82.73,82.775,82.73,82.765,126800000.0
2009-02-24 18:51:00,82.765,82.78,82.755,82.775,83600000.0
2009-02-24 18:52:00,82.765,82.805,82.765,82.785,140200000.0
2009-02-24 18:53:00,82.78,82.795,82.78,82.79,60400000.0
2009-02-24 18:54:00,82.795,82.845,82.76,82.835,174400000.0
2009-02-24 18:55:00,82.845,82.88,82.815,82.82,136600000.0
2009-02-24 18:56:00,82.815,82.85,82.815,82.84,121400000.0
2009-02-24 18:57:00,82.83,82.855,82.81,82.81,220200000.0
2009-02-24 18:58:00,82.815,82.815,82.78,82.78,111000000.0
2009-02-24 18:59:00,82.775,82.775,82.75,82.75,101800000.0
2009-02-24 19:00:00,82.745,82.76,82.735,82.745,152600000.0
2009-02-24 19:01:00,82.75,82.815,82.735,82.805,79800000.0
2009-02-24 19:02:00,82.805,82.81,82.76,82.785,117600000.0
2009-02-24 19:03:00,82.78,82.79,82.77,82.79,80000000.0
2009-02-24 19:04:00,82.79,82.845,82.79,82.835,132800000.0
2009-02-24 19:05:00,82.835,82.86,82.795,82.8,92400000.0
2009-02-24 19:06:00,82.81,82.815,82.78,82.79,160800000.0
2009-02-24 19:07:00,82.785,82.82,82.78,82.81,119800000.0
2009-02-24 19:08:00,82.8,82.825,82.8,82.82,132400000.0
2009-02-24 19:09:00,82.82,82.83,82.785,82.8,112400000.0
2009-02-24 19:10:00,82.805,82.81,82.795,82.805,70000000.0
2009-02-24 19:11:00,82.805,82.805,82.795,82.8,45200000.0
2009-02-24 19:12:00,82.805,82.805,82.775,82.785,113400000.0
2009-02-24 19:13:00,82.79,82.8,82.77,82.77,94400000.0
2009-02-24 19:14:00,82.765,82.785,82.765,82.765,74600000.0
2009-02-24 19:15:00,82.765,82.78,82.76,82.76,109800000.0
2009-02-24 19:16:00,82.76,82.79,82.735,82.79,212800000.0
2009-02-24 19:17:00,82.79,82.845,82.785,82.845,117800000.0
2009-02-24 19:18:00,82.855,82.88,82.835,82.87,179400000.0
2009-02-24 19:19:00,82.875,82.915,82.865,82.915,202000000.0
2009-02-24 19:20:00,82.91,82.975,82.905,82.97,174000000.0
2009-02-24 19:21:00,82.975,83.005,82.965,82.995,136000000.0
2009-02-24 19:22:00,82.99,82.99,82.95,82.955,92000000.0
2009-02-24 19:23:00,82.955,83.04,82.955,83.035,126600000.0
2009-02-24 19:24:00,83.035,83.04,82.97,82.97,115600000.0
2009-02-24 19:25:00,82.965,82.965,82.9,82.905,101000000.0
2009-02-24 19:26:00,82.905,82.955,82.9,82.955,107200000.0
2009-02-24 19:27:00,82.96,82.97,82.945,82.945,76800000.0
2009-02-24 19:28:00,82.94,82.945,82.935,82.935,69000000.0
2009-02-24 19:29:00,82.935,82.95,82.92,82.92,105400000.0
2009-02-24 19:30:00,82.915,82.95,82.915,82.95,89800000.0
2009-02-24 19:31:00,82.95,82.955,82.925,82.935,107200000.0
2009-02-24 19:32:00,82.935,82.94,82.91,82.91,42800000.0
2009-02-24 19:33:00,82.91,82.95,82.89,82.95,85200000.0
2009-02-24 19:34:00,82.955,83.01,82.95,83.01,93600000.0
2009-02-24 19:35:00,83.005,83.045,82.965,83.045,138600000.0
2009-02-24 19:36:00,83.04,83.08,83.04,83.065,138000000.0
2009-02-24 19:37:00,83.07,83.075,83.06,83.07,100600000.0
2009-02-24 19:38:00,83.07,83.075,83.045,83.07,79600000.0
2009-02-24 19:39:00,83.075,83.075,83.03,83.04,109000000.0
2009-02-24 19:40:00,83.035,83.05,83.03,83.03,121600000.0
2009-02-24 19:41:00,83.03,83.055,83.01,83.035,206800000.0
2009-02-24 19:42:00,83.03,83.035,83.0,83.02,101800000.0
2009-02-24 19:43:00,83.025,83.08,83.025,83.07,155800000.0
2009-02-24 19:44:00,83.07,83.08,83.055,83.06,138800000.0
2009-02-24 19:45:00,83.06,83.08,83.05,83.075,34600000.0
2009-02-24 19:46:00,83.08,83.08,83.055,83.08,72800000.0
2009-02-24 19:47:00,83.085,83.1,83.05,83.07,96600000.0
2009-02-24 19:48:00,83.07,83.075,83.055,83.075,66400000.0
2009-02-24 19:49:00,83.065,83.09,83.06,83.065,168800000.0
2009-02-24 19:50:00,83.07,83.085,83.035,83.045,130800000.0
2009-02-24 19:51:00,83.045,83.05,83.0,83.035,137400000.0
2009-02-24 19:52:00,83.04,83.06,83.03,83.055,73400000.0
2009-02-24 19:53:00,83.055,83.065,83.03,83.045,173200000.0
2009-02-24 19:54:00,83.04,83.045,83.015,83.015,82600000.0
2009-02-24 19:55:00,83.005,83.015,82.975,82.975,77200000.0
2009-02-24 19:56:00,82.97,82.98,82.955,82.975,68000000.0
2009-02-24 19:57:00,82.98,82.985,82.93,82.93,77000000.0
2009-02-24 19:58:00,82.93,82.93,82.87,82.885,150600000.0
2009-02-24 19:59:00,82.885,82.92,82.865,82.865,174200000.0
2009-02-24 20:00:00,82.865,82.89,82.86,82.885,117800000.0
2009-02-24 20:01:00,82.89,82.89,82.865,82.87,95400000.0
2009-02-24 20:02:00,82.86,82.87,82.835,82.865,103200000.0
2009-02-24 20:03:00,82.87,82.89,82.865,82.87,121000000.0
2009-02-24 20:04:00,82.87,82.92,82.865,82.92,86800000.0
2009-02-24 20:05:00,82.91,82.93,82.91,82.92,99000000.0
2009-02-24 20:06:00,82.92,82.965,82.92,82.96,99200000.0
2009-02-24 20:07:00,82.955,82.98,82.95,82.98,56600000.0
2009-02-24 20:08:00,82.98,82.995,82.935,82.935,89400000.0
2009-02-24 20:09:00,82.95,82.965,82.925,82.95,144400000.0
2009-02-24 20:10:00,82.95,82.955,82.93,82.93,101200000.0
2009-02-24 20:11:00,82.93,82.945,82.925,82.935,55200000.0
2009-02-24 20:12:00,82.935,83.005,82.93,82.98,115200000.0
2009-02-24 20:13:00,82.975,83.03,82.975,83.015,167200000.0
2009-02-24 20:14:00,83.015,83.015,82.955,82.98,176400000.0
2009-02-24 20:15:00,82.97,83.035,82.97,83.03,102400000.0
2009-02-24 20:16:00,83.03,83.035,83.01,83.03,120000000.0
2009-02-24 20:17:00,83.025,83.03,83.01,83.025,57800000.0
2009-02-24 20:18:00,83.02,83.045,83.015,83.04,52400000.0
2009-02-24 20:19:00,83.04,83.05,83.025,83.025,81600000.0
2009-02-24 20:20:00,83.035,83.06,83.03,83.055,155400000.0
2009-02-24 20:21:00,83.05,83.07,83.05,83.07,114400000.0
2009-02-24 20:22:00,83.065,83.115,83.065,83.105,67400000.0
2009-02-24 20:23:00,83.1,83.13,83.1,83.13,70800000.0
2009-02-24 20:24:00,83.125,83.155,83.125,83.15,86800000.0
2009-02-24 20:25:00,83.15,83.15,83.09,83.095,154600000.0
2009-02-24 20:26:00,83.095,83.18,83.095,83.17,130000000.0
2009-02-24 20:27:00,83.175,83.18,83.13,83.14,186200000.0
2009-02-24 20:28:00,83.135,83.17,83.135,83.155,101000000.0
2009-02-24 20:29:00,83.16,83.195,83.16,83.195,101800000.0
2009-02-24 20:30:00,83.195,83.205,83.185,83.2,104200000.0
2009-02-24 20:31:00,83.2,83.205,83.17,83.185,118200000.0
2009-02-24 20:32:00,83.18,83.19,83.155,83.185,178800000.0
2009-02-24 20:33:00,83.185,83.205,83.185,83.195,133200000.0
2009-02-24 20:34:00,83.195,83.22,83.165,83.165,151000000.0
2009-02-24 20:35:00,83.16,83.19,83.15,83.185,143800000.0
2009-02-24 20:36:00,83.185,83.24,83.185,83.225,90600000.0
2009-02-24 20:37:00,83.23,83.24,83.2,83.235,121400000.0
2009-02-24 20:38:00,83.235,83.31,83.225,83.3,172800000.0
2009-02-24 20:39:00,83.3,83.41,83.295,83.365,221600000.0
2009-02-24 20:40:00,83.37,83.37,83.35,83.36,123200000.0
2009-02-24 20:41:00,83.365,83.39,83.335,83.335,164000000.0
2009-02-24 20:42:00,83.335,83.35,83.325,83.325,117000000.0
2009-02-24 20:43:00,83.32,83.325,83.245,83.245,135800000.0
2009-02-24 20:44:00,83.245,83.27,83.22,83.245,154000000.0
2009-02-24 20:45:00,83.235,83.25,83.185,83.21,163000000.0
2009-02-24 20:46:00,83.19,83.205,83.18,83.195,100200000.0
2009-02-24 20:47:00,83.19,83.195,83.16,83.175,128800000.0
2009-02-24 20:48:00,83.175,83.195,83.16,83.16,107200000.0
2009-02-24 20:49:00,83.17,83.17,83.12,83.15,160200000.0
2009-02-24 20:50:00,83.155,83.215,83.145,83.21,136600000.0
2009-02-24 20:51:00,83.21,83.235,83.2,83.225,202400000.0
2009-02-24 20:52:00,83.225,83.245,83.185,83.22,192000000.0
2009-02-24 20:53:00,83.22,83.25,83.205,83.215,193800000.0
2009-02-24 20:54:00,83.215,83.24,83.215,83.22,111000000.0
2009-02-24 20:55:00,83.22,83.29,83.215,83.29,134200000.0
2009-02-24 20:56:00,83.3,83.325,83.295,83.32,134000000.0
2009-02-24 20:57:00,83.315,83.37,83.31,83.36,165200000.0
2009-02-24 20:58:00,83.36,83.36,83.29,83.295,200000000.0
2009-02-24 20:59:00,83.3,83.355,83.29,83.35,231200000.0
2009-02-24 21:00:00,83.345,83.37,83.325,83.33,210400000.0
2009-02-24 21:01:00,83.325,83.345,83.29,83.34,119000000.0
2009-02-24 21:02:00,83.345,83.4,83.33,83.39,224400000.0
2009-02-24 21:03:00,83.39,83.39,83.37,83.385,261800000.0
2009-02-24 21:04:00,83.385,83.43,83.385,83.42,221800000.0
2009-02-24 21:05:00,83.415,83.465,83.395,83.445,160600000.0
2009-02-24 21:06:00,83.445,83.485,83.43,83.485,168400000.0
2009-02-24 21:07:00,83.47,83.485,83.465,83.48,63600000.0
2009-02-24 21:08:00,83.475,83.475,83.39,83.425,122600000.0
2009-02-24 21:09:00,83.425,83.44,83.42,83.42,172200000.0
2009-02-24 21:10:00,83.425,83.425,83.41,83.415,60800000.0
2009-02-24 21:11:00,83.41,83.42,83.375,83.39,97000000.0
2009-02-24 21:12:00,83.39,83.395,83.38,83.385,36800000.0
2009-02-24 21:13:00,83.38,83.385,83.355,83.365,90600000.0
2009-02-24 21:14:00,83.365,83.39,83.365,83.37,93800000.0
2009-02-24 21:15:00,83.375,83.395,83.375,83.395,101400000.0
2009-02-24 21:16:00,83.395,83.455,83.395,83.445,133000000.0
2009-02-24 21:17:00,83.45,83.535,83.45,83.525,264000000.0
2009-02-24 21:18:00,83.525,83.535,83.51,83.525,182200000.0
2009-02-24 21:19:00,83.52,83.53,83.5,83.525,139200000.0
2009-02-24 21:20:00,83.525,83.535,83.495,83.535,207000000.0
2009-02-24 21:21:00,83.54,83.595,83.535,83.585,176000000.0
2009-02-24 21:22:00,83.58,83.6,83.58,83.58,107800000.0
2009-02-24 21:23:00,83.565,83.585,83.56,83.575,108000000.0
2009-02-24 21:24:00,83.57,83.625,83.57,83.61,211800000.0
2009-02-24 21:25:00,83.61,83.645,83.605,83.625,154000000.0
2009-02-24 21:26:00,83.615,83.655,83.615,83.655,101400000.0
2009-02-24 21:27:00,83.655,83.67,83.64,83.645,124600000.0
2009-02-24 21:28:00,83.645,83.66,83.625,83.64,139600000.0
2009-02-24 21:29:00,83.635,83.645,83.61,83.625,103200000.0
2009-02-24 21:30:00,83.62,83.64,83.615,83.63,84000000.0
2009-02-24 21:31:00,83.625,83.64,83.61,83.635,137400000.0
2009-02-24 21:32:00,83.63,83.635,83.6,83.63,137600000.0
2009-02-24 21:33:00,83.63,83.63,83.59,83.61,235200000.0
2009-02-24 21:34:00,83.61,83.61,83.575,83.585,166800000.0
2009-02-24 21:35:00,83.585,83.59,83.575,83.585,94000000.0
2009-02-24 21:36:00,83.585,83.61,83.575,83.595,177200000.0
2009-02-24 21:37:00,83.595,83.61,83.58,83.585,117800000.0
2009-02-24 21:38:00,83.585,83.6,83.57,83.59,243000000.0
2009-02-24 21:39:00,83.59,83.59,83.515,83.52,156600000.0
2009-02-24 21:40:00,83.525,83.55,83.51,83.525,199000000.0
2009-02-24 21:41:00,83.52,83.555,83.52,83.55,99200000.0
2009-02-24 21:42:00,83.545,83.545,83.49,83.505,85600000.0
2009-02-24 21:43:00,83.505,83.505,83.49,83.49,41000000.0
2009-02-24 21:44:00,83.495,83.51,83.45,83.465,85800000.0
2009-02-24 21:45:00,83.465,83.47,83.435,83.435,129600000.0
2009-02-24 21:46:00,83.44,83.445,83.41,83.41,200800000.0
2009-02-24 21:47:00,83.41,83.44,83.41,83.43,135600000.0
2009-02-24 21:48:00,83.42,83.435,83.4,83.41,111200000.0
2009-02-24 21:49:00,83.415,83.435,83.4,83.435,158200000.0
2009-02-24 21:50:00,83.435,83.435,83.41,83.41,67600000.0
2009-02-24 21:51:00,83.41,83.42,83.355,83.355,84400000.0
2009-02-24 21:52:00,83.35,83.4,83.35,83.36,150400000.0
2009-02-24 21:53:00,83.36,83.425,83.36,83.42,113800000.0
2009-02-24 21:54:00,83.42,83.445,83.415,83.42,109800000.0
2009-02-24 21:55:00,83.41,83.445,83.41,83.445,116600000.0
2009-02-24 21:56:00,83.45,83.455,83.43,83.445,138200000.0
2009-02-24 21:57:00,83.455,83.46,83.44,83.45,119200000.0
2009-02-24 21:58:00,83.455,83.485,83.45,83.475,80800000.0
2009-02-24 21:59:00,83.47,83.485,83.46,83.475,116600000.0
2009-02-24 22:00:00,83.48,83.485,83.46,83.48,83400000.0
2009-02-24 22:01:00,83.48,83.515,83.48,83.5,77200000.0
2009-02-24 22:02:00,83.5,83.505,83.475,83.5,120600000.0
2009-02-24 22:03:00,83.495,83.495,83.39,83.39,90000000.0
2009-02-24 22:04:00,83.4,83.455,83.385,83.43,176600000.0
2009-02-24 22:05:00,83.415,83.445,83.395,83.41,211000000.0
2009-02-24 22:06:00,83.41,83.435,83.405,83.41,59800000.0
2009-02-24 22:07:00,83.415,83.445,83.39,83.435,142400000.0
2009-02-24 22:08:00,83.435,83.45,83.43,83.435,87800000.0
2009-02-24 22:09:00,83.43,83.445,83.43,83.445,49200000.0
2009-02-24 22:10:00,83.445,83.475,83.445,83.47,46600000.0
2009-02-24 22:11:00,83.47,83.47,83.47,83.47,8800000.0
2009-02-24 22:12:00,83.47,83.495,83.47,83.495,25800000.0
2009-02-24 22:13:00,83.49,83.49,83.475,83.48,35000000.0
2009-02-24 22:14:00,83.48,83.485,83.47,83.47,43400000.0
2009-02-24 22:15:00,83.48,83.485,83.47,83.47,23600000.0
2009-02-24 22:16:00,83.48,83.48,83.455,83.465,45600000.0
2009-02-24 22:17:00,83.46,83.465,83.445,83.45,47600000.0
2009-02-24 22:18:00,83.455,83.475,83.455,83.465,22000000.0
2009-02-24 22:19:00,83.47,83.48,83.45,83.475,62200000.0
2009-02-24 22:20:00,83.485,83.485,83.47,83.475,82200000.0
2009-02-24 22:21:00,83.475,83.48,83.46,83.48,39000000.0
2009-02-24 22:22:00,83.485,83.495,83.48,83.485,25200000.0
2009-02-24 22:23:00,83.49,83.495,83.465,83.475,73000000.0
2009-02-24 22:24:00,83.47,83.48,83.47,83.48,18600000.0
2009-02-24 22:25:00,83.475,83.48,83.465,83.465,33400000.0
2009-02-24 22:26:00,83.47,83.485,83.47,83.475,30800000.0
2009-02-24 22:27:00,83.475,83.475,83.4,83.425,121000000.0
2009-02-24 22:28:00,83.42,83.455,83.41,83.45,79200000.0
2009-02-24 22:29:00,83.455,83.455,83.415,83.42,96000000.0
2009-02-24 22:30:00,83.415,83.445,83.41,83.445,91800000.0
2009-02-24 22:31:00,83.445,83.445,83.43,83.44,73600000.0
2009-02-24 22:32:00,83.45,83.45,83.43,83.43,53200000.0
2009-02-24 22:33:00,83.42,83.42,83.405,83.405,57800000.0
2009-02-24 22:34:00,83.385,83.385,83.375,83.38,90200000.0
2009-02-24 22:35:00,83.38,83.42,83.38,83.42,52600000.0
2009-02-24 22:36:00,83.415,83.425,83.4,83.405,155000000.0
2009-02-24 22:37:00,83.405,83.415,83.405,83.415,181800000.0
2009-02-24 22:38:00,83.415,83.455,83.405,83.435,151800000.0
2009-02-24 22:39:00,83.435,83.445,83.435,83.445,34600000.0
2009-02-24 22:40:00,83.445,83.47,83.445,83.46,70400000.0
2009-02-24 22:41:00,83.455,83.495,83.455,83.48,80000000.0
2009-02-24 22:42:00,83.48,83.48,83.45,83.45,68200000.0
2009-02-24 22:43:00,83.455,83.47,83.445,83.455,101600000.0
2009-02-24 22:44:00,83.46,83.47,83.45,83.455,100400000.0
2009-02-24 22:45:00,83.455,83.465,83.45,83.455,49800000.0
2009-02-24 22:46:00,83.455,83.465,83.435,83.465,138000000.0
2009-02-24 22:47:00,83.47,83.47,83.455,83.46,108200000.0
2009-02-24 22:48:00,83.46,83.485,83.455,83.48,52000000.0
2009-02-24 22:49:00,83.485,83.51,83.48,83.49,67600000.0
2009-02-24 22:50:00,83.495,83.51,83.495,83.495,112200000.0
2009-02-24 22:51:00,83.5,83.51,83.5,83.51,14800000.0
2009-02-24 22:52:00,83.51,83.51,83.465,83.47,114000000.0
2009-02-24 22:53:00,83.47,83.5,83.47,83.485,36800000.0
2009-02-24 22:54:00,83.49,83.5,83.475,83.495,128200000.0
2009-02-24 22:55:00,83.495,83.53,83.48,83.485,196000000.0
2009-02-24 22:56:00,83.485,83.495,83.45,83.45,89000000.0
2009-02-24 22:57:00,83.455,83.46,83.42,83.42,106000000.0
2009-02-24 22:58:00,83.42,83.435,83.42,83.42,20000000.0
2009-02-24 22:59:00,83.415,83.415,83.38,83.405,87800000.0
2009-02-24 23:00:00,83.405,83.41,83.385,83.405,140800000.0
2009-02-24 23:01:00,83.41,83.42,83.395,83.415,173600000.0
2009-02-24 23:02:00,83.415,83.425,83.41,83.415,61800000.0
2009-02-24 23:03:00,83.41,83.425,83.41,83.425,28400000.0
2009-02-24 23:04:00,83.425,83.445,83.425,83.44,52800000.0
2009-02-24 23:05:00,83.445,83.47,83.415,83.47,110200000.0
2009-02-24 23:06:00,83.465,83.465,83.42,83.42,77400000.0
2009-02-24 23:07:00,83.415,83.415,83.385,83.39,61200000.0
2009-02-24 23:08:00,83.385,83.39,83.38,83.38,74800000.0
2009-02-24 23:09:00,83.38,83.385,83.365,83.375,45000000.0
2009-02-24 23:10:00,83.37,83.38,83.36,83.37,84400000.0
2009-02-24 23:11:00,83.37,83.38,83.365,83.38,39400000.0
2009-02-24 23:12:00,83.38,83.39,83.38,83.385,41800000.0
2009-02-24 23:13:00,83.375,83.38,83.355,83.355,79400000.0
2009-02-24 23:14:00,83.355,83.365,83.35,83.36,66600000.0
2009-02-24 23:15:00,83.36,83.365,83.35,83.35,64200000.0
2009-02-24 23:16:00,83.35,83.355,83.345,83.345,54800000.0
2009-02-24 23:17:00,83.345,83.36,83.345,83.36,37400000.0
2009-02-24 23:18:00,83.355,83.36,83.355,83.355,46200000.0
2009-02-24 23:19:00,83.36,83.375,83.335,83.34,125200000.0
2009-02-24 23:20:00,83.345,83.375,83.34,83.355,118600000.0
2009-02-24 23:21:00,83.36,83.395,83.36,83.39,97600000.0
2009-02-24 23:22:00,83.39,83.39,83.375,83.375,32000000.0
2009-02-24 23:23:00,83.385,83.4,83.36,83.4,47600000.0
2009-02-24 23:24:00,83.4,83.4,83.355,83.37,73400000.0
2009-02-24 23:25:00,83.385,83.395,83.355,83.395,90000000.0
2009-02-24 23:26:00,83.395,83.395,83.39,83.395,28600000.0
2009-02-24 23:27:00,83.395,83.395,83.385,83.385,33000000.0
2009-02-24 23:28:00,83.385,83.4,83.37,83.375,67000000.0
2009-02-24 23:29:00,83.36,83.365,83.325,83.33,92200000.0
2009-02-24 23:30:00,83.335,83.345,83.335,83.345,11000000.0
2009-02-24 23:31:00,83.345,83.345,83.325,83.345,94000000.0
2009-02-24 23:32:00,83.35,83.36,83.35,83.36,31000000.0
2009-02-24 23:33:00,83.355,83.365,83.34,83.365,90600000.0
2009-02-24 23:34:00,83.35,83.365,83.35,83.355,116400000.0
2009-02-24 23:35:00,83.36,83.365,83.355,83.365,56600000.0
2009-02-24 23:36:00,83.355,83.355,83.35,83.355,55400000.0
2009-02-24 23:37:00,83.36,83.37,83.355,83.36,89000000.0
2009-02-24 23:38:00,83.36,83.36,83.35,83.355,33400000.0
2009-02-24 23:39:00,83.355,83.36,83.345,83.345,16400000.0
2009-02-24 23:40:00,83.345,83.345,83.33,83.34,54200000.0
2009-02-24 23:41:00,83.34,83.34,83.33,83.34,51000000.0
2009-02-24 23:42:00,83.34,83.34,83.28,83.295,69200000.0
2009-02-24 23:43:00,83.3,83.315,83.295,83.3,77000000.0
2009-02-24 23:44:00,83.3,83.305,83.3,83.3,23400000.0
2009-02-24 23:45:00,83.32,83.32,83.32,83.32,46400000.0
2009-02-24 23:46:00,83.32,83.32,83.28,83.32,58700000.0
2009-02-24 23:47:00,83.32,83.32,83.32,83.32,54400000.0
2009-02-24 23:48:00,83.32,83.32,83.32,83.32,57600000.0
2009-02-24 23:49:00,83.32,83.32,83.295,83.295,67400000.0
2009-02-24 23:50:00,83.29,83.305,83.285,83.29,47600000.0
2009-02-24 23:51:00,83.295,83.295,83.275,83.295,93800000.0
2009-02-24 23:52:00,83.3,83.305,83.285,83.285,89600000.0
2009-02-24 23:53:00,83.29,83.3,83.285,83.3,34600000.0
2009-02-24 23:54:00,83.3,83.3,83.285,83.29,37400000.0
2009-02-24 23:55:00,83.295,83.295,83.245,83.275,28600000.0
2009-02-24 23:56:00,83.28,83.28,83.265,83.275,51200000.0
2009-02-24 23:57:00,83.27,83.28,83.255,83.265,74600000.0
2009-02-24 23:58:00,83.265,83.285,83.245,83.285,34800000.0
2009-02-24 23:59:00,83.295,83.315,83.285,83.3,35200000.0
2009-02-25 00:00:00,83.285,83.29,83.265,83.265,27600000.0
2009-02-25 00:01:00,83.27,83.275,83.25,83.255,18400000.0
2009-02-25 00:02:00,83.255,83.26,83.255,83.255,22000000.0
2009-02-25 00:03:00,83.26,83.26,83.235,83.24,37000000.0
2009-02-25 00:04:00,83.245,83.245,83.23,83.24,73400000.0
2009-02-25 00:05:00,83.24,83.25,83.23,83.25,32200000.0
2009-02-25 00:06:00,83.245,83.25,83.24,83.24,19800000.0
2009-02-25 00:07:00,83.235,83.24,83.205,83.23,52400000.0
2009-02-25 00:08:00,83.23,83.235,83.215,83.215,81600000.0
2009-02-25 00:09:00,83.215,83.24,83.2,83.24,89400000.0
2009-02-25 00:10:00,83.255,83.255,83.205,83.215,94000000.0
2009-02-25 00:11:00,83.215,83.22,83.18,83.18,54200000.0
2009-02-25 00:12:00,83.185,83.29,83.185,83.2,122400000.0
2009-02-25 00:13:00,83.21,83.27,83.21,83.27,33600000.0
2009-02-25 00:14:00,83.265,83.27,83.255,83.265,16800000.0
2009-02-25 00:15:00,83.265,83.27,83.25,83.265,20400000.0
2009-02-25 00:16:00,83.26,83.29,83.26,83.29,22800000.0
2009-02-25 00:17:00,83.295,83.345,83.29,83.325,29400000.0
2009-02-25 00:18:00,83.33,83.36,83.315,83.35,37200000.0
2009-02-25 00:19:00,83.345,83.365,83.345,83.355,37600000.0
2009-02-25 00:20:00,83.34,83.37,83.33,83.37,9000000.0
2009-02-25 00:21:00,83.375,83.375,83.36,83.37,36000000.0
2009-02-25 00:22:00,83.365,83.4,83.36,83.4,28800000.0
2009-02-25 00:23:00,83.395,83.4,83.375,83.38,19200000.0
2009-02-25 00:24:00,83.38,83.385,83.37,83.385,7200000.0
2009-02-25 00:25:00,83.38,83.395,83.375,83.385,27600000.0
2009-02-25 00:26:00,83.39,83.44,83.39,83.435,35000000.0
2009-02-25 00:27:00,83.435,83.445,83.425,83.425,39600000.0
2009-02-25 00:28:00,83.42,83.435,83.405,83.435,25200000.0
2009-02-25 00:29:00,83.435,83.44,83.39,83.435,16800000.0
2009-02-25 00:30:00,83.435,83.52,83.435,83.52,40800000.0
2009-02-25 00:31:00,83.505,83.53,83.47,83.495,106200000.0
2009-02-25 00:32:00,83.505,83.515,83.45,83.475,92600000.0
2009-02-25 00:33:00,83.475,83.485,83.46,83.47,40000000.0
2009-02-25 00:34:00,83.47,83.47,83.335,83.455,30200000.0
2009-02-25 00:35:00,83.45,83.45,83.445,83.45,13800000.0
2009-02-25 00:36:00,83.45,83.455,83.44,83.44,37400000.0
2009-02-25 00:37:00,83.44,83.455,83.42,83.455,87400000.0
2009-02-25 00:38:00,83.45,83.455,83.45,83.455,14400000.0
2009-02-25 00:39:00,83.45,83.46,83.45,83.45,14400000.0
2009-02-25 00:40:00,83.46,83.48,83.46,83.48,16800000.0
2009-02-25 00:41:00,83.46,83.475,83.46,83.475,9000000.0
2009-02-25 00:42:00,83.47,83.495,83.47,83.495,7200000.0
2009-02-25 00:43:00,83.485,83.485,83.48,83.48,2400000.0
2009-02-25 00:44:00,83.464,83.476,83.455,83.458,94200000.0
2009-02-25 00:45:00,83.49,83.49,83.475,83.475,10800000.0
2009-02-25 00:46:00,83.46,83.46,83.46,83.46,1800000.0
2009-02-25 00:47:00,83.46,83.485,83.405,83.45,51400000.0
2009-02-25 00:48:00,83.455,83.46,83.455,83.46,2400000.0
2009-02-25 00:49:00,83.46,83.46,83.455,83.46,4800000.0
2009-02-25 00:50:00,83.455,83.46,83.455,83.46,12000000.0
2009-02-25 00:51:00,83.46,83.47,83.45,83.46,24000000.0
2009-02-25 00:52:00,83.47,83.495,83.47,83.495,34600000.0
2009-02-25 00:53:00,83.485,83.495,83.46,83.465,36400000.0
2009-02-25 00:54:00,83.47,83.48,83.47,83.475,29000000.0
2009-02-25 00:55:00,83.47,83.48,83.47,83.48,11600000.0
2009-02-25 00:56:00,83.485,83.49,83.475,83.485,23800000.0
2009-02-25 00:57:00,83.49,83.49,83.48,83.49,21800000.0
2009-02-25 00:58:00,83.5,83.515,83.49,83.49,102500000.0
2009-02-25 00:59:00,83.49,83.5,83.485,83.495,31400000.0
2009-02-25 01:00:00,83.495,83.515,83.495,83.51,25200000.0
2009-02-25 01:01:00,83.51,83.52,83.505,83.52,80200000.0
2009-02-25 01:02:00,83.52,83.555,83.515,83.55,30600000.0
2009-02-25 01:03:00,83.535,83.545,83.505,83.515,47800000.0
2009-02-25 01:04:00,83.515,83.52,83.505,83.515,19800000.0
2009-02-25 01:05:00,83.515,83.515,83.5,83.5,8800000.0
2009-02-25 01:06:00,83.5,83.5,83.44,83.45,95000000.0
2009-02-25 01:07:00,83.445,83.46,83.39,83.4,248200000.0
2009-02-25 01:08:00,83.4,83.425,83.385,83.415,137600000.0
2009-02-25 01:09:00,83.42,83.435,83.41,83.43,121200000.0
2009-02-25 01:10:00,83.43,83.46,83.425,83.44,72800000.0
2009-02-25 01:11:00,83.435,83.44,83.425,83.44,20000000.0
2009-02-25 01:12:00,83.44,83.44,83.44,83.44,4400000.0
2009-02-25 01:13:00,83.445,83.445,83.435,83.44,34600000.0
2009-02-25 01:14:00,83.45,83.46,83.44,83.45,44200000.0
2009-02-25 01:15:00,83.45,83.47,83.45,83.455,40000000.0
2009-02-25 01:16:00,83.455,83.455,83.455,83.455,15200000.0
2009-02-25 01:17:00,83.46,83.46,83.45,83.45,6600000.0
2009-02-25 01:18:00,83.45,83.475,83.45,83.475,44600000.0
2009-02-25 01:19:00,83.475,83.475,83.47,83.47,20400000.0
2009-02-25 01:20:00,83.475,83.475,83.47,83.47,10200000.0
2009-02-25 01:21:00,83.47,83.48,83.47,83.475,15200000.0
2009-02-25 01:22:00,83.48,83.48,83.46,83.46,53800000.0
2009-02-25 01:23:00,83.465,83.465,83.465,83.465,2200000.0
2009-02-25 01:24:00,83.46,83.47,83.455,83.47,23400000.0
2009-02-25 01:25:00,83.475,83.505,83.475,83.495,21600000.0
2009-02-25 01:26:00,83.5,83.505,83.49,83.495,26400000.0
2009-02-25 01:27:00,83.5,83.515,83.5,83.515,15400000.0
2009-02-25 01:28:00,83.53,83.54,83.525,83.53,51400000.0
2009-02-25 01:29:00,83.535,83.555,83.535,83.545,17600000.0
2009-02-25 01:30:00,83.54,83.56,83.535,83.55,57000000.0
2009-02-25 01:31:00,83.55,83.57,83.54,83.54,116600000.0
2009-02-25 01:32:00,83.54,83.56,83.52,83.52,107600000.0
2009-02-25 01:33:00,83.53,83.55,83.5,83.545,70000000.0
2009-02-25 01:34:00,83.545,83.545,83.54,83.545,8800000.0
2009-02-25 01:35:00,83.545,83.575,83.545,83.565,66000000.0
2009-02-25 01:36:00,83.57,83.58,83.565,83.57,47400000.0
2009-02-25 01:37:00,83.575,83.6,83.57,83.595,80400000.0
2009-02-25 01:38:00,83.6,83.62,83.575,83.58,89600000.0
2009-02-25 01:39:00,83.58,83.595,83.555,83.565,143000000.0
2009-02-25 01:40:00,83.565,83.565,83.505,83.525,108400000.0
2009-02-25 01:41:00,83.525,83.53,83.49,83.5,72800000.0
2009-02-25 01:42:00,83.5,83.51,83.49,83.49,120000000.0
2009-02-25 01:43:00,83.48,83.495,83.47,83.47,63200000.0
2009-02-25 01:44:00,83.465,83.47,83.425,83.425,101200000.0
2009-02-25 01:45:00,83.43,83.435,83.41,83.415,129600000.0
2009-02-25 01:46:00,83.415,83.425,83.415,83.415,31800000.0
2009-02-25 01:47:00,83.415,83.435,83.405,83.425,97600000.0
2009-02-25 01:48:00,83.425,83.435,83.41,83.43,146000000.0
2009-02-25 01:49:00,83.425,83.455,83.425,83.435,65200000.0
2009-02-25 01:50:00,83.43,83.44,83.42,83.44,56400000.0
2009-02-25 01:51:00,83.44,83.455,83.425,83.425,49600000.0
2009-02-25 01:52:00,83.425,83.44,83.41,83.43,65200000.0
2009-02-25 01:53:00,83.43,83.43,83.405,83.41,87800000.0
2009-02-25 01:54:00,83.415,83.42,83.385,83.395,190600000.0
2009-02-25 01:55:00,83.395,83.405,83.385,83.385,44000000.0
2009-02-25 01:56:00,83.38,83.385,83.355,83.37,197000000.0
2009-02-25 01:57:00,83.375,83.375,83.33,83.35,196000000.0
2009-02-25 01:58:00,83.35,83.35,83.31,83.32,144400000.0
2009-02-25 01:59:00,83.31,83.355,83.3,83.35,373800000.0
2009-02-25 02:00:00,83.35,83.36,83.33,83.33,130000000.0
2009-02-25 02:01:00,83.335,83.335,83.27,83.275,209000000.0
2009-02-25 02:02:00,83.275,83.305,83.275,83.29,131200000.0
2009-02-25 02:03:00,83.295,83.295,83.28,83.285,67800000.0
2009-02-25 02:04:00,83.29,83.32,83.28,83.31,145200000.0
2009-02-25 02:05:00,83.31,83.315,83.295,83.295,59200000.0
2009-02-25 02:06:00,83.3,83.305,83.29,83.295,30800000.0
2009-02-25 02:07:00,83.295,83.32,83.295,83.32,63000000.0
2009-02-25 02:08:00,83.32,83.35,83.315,83.335,205600000.0
2009-02-25 02:09:00,83.345,83.35,83.325,83.34,59400000.0
2009-02-25 02:10:00,83.345,83.345,83.315,83.32,98600000.0
2009-02-25 02:11:00,83.32,83.335,83.305,83.305,138000000.0
2009-02-25 02:12:00,83.31,83.325,83.305,83.315,85200000.0
2009-02-25 02:13:00,83.315,83.345,83.315,83.335,123600000.0
2009-02-25 02:14:00,83.335,83.365,83.325,83.35,158600000.0
2009-02-25 02:15:00,83.35,83.35,83.325,83.33,83000000.0
2009-02-25 02:16:00,83.33,83.345,83.32,83.32,187200000.0
2009-02-25 02:17:00,83.32,83.345,83.31,83.32,176800000.0
2009-02-25 02:18:00,83.325,83.335,83.32,83.325,55800000.0
2009-02-25 02:19:00,83.335,83.345,83.33,83.34,52800000.0
2009-02-25 02:20:00,83.33,83.33,83.33,83.33,30600000.0
2009-02-25 02:21:00,83.335,83.4,83.325,83.395,165400000.0
2009-02-25 02:22:00,83.4,83.405,83.385,83.385,81800000.0
2009-02-25 02:23:00,83.395,83.43,83.395,83.41,127200000.0
2009-02-25 02:24:00,83.41,83.41,83.355,83.355,135000000.0
2009-02-25 02:25:00,83.36,83.375,83.335,83.335,270200000.0
2009-02-25 02:26:00,83.33,83.355,83.33,83.355,161600000.0
2009-02-25 02:27:00,83.355,83.395,83.35,83.37,398600000.0
2009-02-25 02:28:00,83.37,83.39,83.345,83.36,238000000.0
2009-02-25 02:29:00,83.355,83.385,83.35,83.385,76400000.0
2009-02-25 02:30:00,83.38,83.385,83.35,83.36,277400000.0
2009-02-25 02:31:00,83.36,83.4,83.355,83.4,240000000.0
2009-02-25 02:32:00,83.4,83.4,83.36,83.37,173000000.0
2009-02-25 02:33:00,83.375,83.415,83.375,83.415,172600000.0
2009-02-25 02:34:00,83.415,83.445,83.415,83.445,101600000.0
2009-02-25 02:35:00,83.46,83.465,83.44,83.455,116600000.0
2009-02-25 02:36:00,83.455,83.48,83.455,83.47,128400000.0
2009-02-25 02:37:00,83.47,83.5,83.47,83.48,256400000.0
2009-02-25 02:38:00,83.48,83.485,83.455,83.46,96400000.0
2009-02-25 02:39:00,83.46,83.46,83.44,83.445,70800000.0
2009-02-25 02:40:00,83.44,83.46,83.44,83.46,32000000.0
2009-02-25 02:41:00,83.465,83.47,83.45,83.46,159400000.0
2009-02-25 02:42:00,83.465,83.47,83.46,83.47,65600000.0
2009-02-25 02:43:00,83.475,83.515,83.47,83.49,201800000.0
2009-02-25 02:44:00,83.49,83.505,83.475,83.485,153000000.0
2009-02-25 02:45:00,83.485,83.53,83.485,83.5,218800000.0
2009-02-25 02:46:00,83.495,83.495,83.455,83.48,338200000.0
2009-02-25 02:47:00,83.485,83.49,83.475,83.485,93600000.0
2009-02-25 02:48:00,83.49,83.51,83.475,83.505,241400000.0
2009-02-25 02:49:00,83.505,83.52,83.485,83.5,116200000.0
2009-02-25 02:50:00,83.5,83.5,83.47,83.475,58400000.0
2009-02-25 02:51:00,83.48,83.48,83.445,83.465,178200000.0
2009-02-25 02:52:00,83.47,83.47,83.355,83.355,214400000.0
2009-02-25 02:53:00,83.355,83.43,83.335,83.405,319800000.0
2009-02-25 02:54:00,83.405,83.44,83.395,83.41,240200000.0
2009-02-25 02:55:00,83.405,83.405,83.355,83.36,173600000.0
2009-02-25 02:56:00,83.365,83.375,83.35,83.36,141400000.0
2009-02-25 02:57:00,83.36,83.4,83.335,83.335,385800000.0
2009-02-25 02:58:00,83.335,83.36,83.32,83.36,382800000.0
2009-02-25 02:59:00,83.365,83.365,83.295,83.31,140800000.0
2009-02-25 03:00:00,83.305,83.33,83.3,83.31,154600000.0
2009-02-25 03:01:00,83.31,83.33,83.31,83.31,116000000.0
2009-02-25 03:02:00,83.31,83.335,83.31,83.33,119600000.0
2009-02-25 03:03:00,83.32,83.35,83.32,83.35,65600000.0
2009-02-25 03:04:00,83.35,83.35,83.335,83.34,61200000.0
2009-02-25 03:05:00,83.34,83.365,83.34,83.35,74200000.0
2009-02-25 03:06:00,83.355,83.36,83.33,83.335,69200000.0
2009-02-25 03:07:00,83.34,83.34,83.3,83.33,201000000.0
2009-02-25 03:08:00,83.325,83.345,83.31,83.345,208200000.0
2009-02-25 03:09:00,83.34,83.36,83.315,83.36,179400000.0
2009-02-25 03:10:00,83.36,83.365,83.34,83.355,241400000.0
2009-02-25 03:11:00,83.355,83.355,83.335,83.335,96000000.0
2009-02-25 03:12:00,83.335,83.34,83.225,83.29,443100000.0
2009-02-25 03:13:00,83.29,83.305,83.18,83.235,321200000.0
2009-02-25 03:14:00,83.23,83.26,83.21,83.24,211400000.0
2009-02-25 03:15:00,83.24,83.25,83.215,83.245,212200000.0
2009-02-25 03:16:00,83.25,83.285,83.23,83.27,325600000.0
2009-02-25 03:17:00,83.275,83.28,83.11,83.145,442600000.0
2009-02-25 03:18:00,83.145,83.16,83.125,83.155,596800000.0
2009-02-25 03:19:00,83.155,83.175,83.13,83.15,484800000.0
2009-02-25 03:20:00,83.145,83.16,83.135,83.145,121400000.0
2009-02-25 03:21:00,83.145,83.165,83.135,83.155,184000000.0
2009-02-25 03:22:00,83.15,83.21,83.15,83.205,183000000.0
2009-02-25 03:23:00,83.2,83.2,83.175,83.175,229800000.0
2009-02-25 03:24:00,83.18,83.215,83.175,83.21,183000000.0
2009-02-25 03:25:00,83.21,83.22,83.185,83.2,200800000.0
2009-02-25 03:26:00,83.195,83.245,83.19,83.235,170200000.0
2009-02-25 03:27:00,83.235,83.245,83.23,83.235,154400000.0
2009-02-25 03:28:00,83.23,83.24,83.22,83.235,136200000.0
2009-02-25 03:29:00,83.23,83.255,83.215,83.23,160000000.0
2009-02-25 03:30:00,83.235,83.245,83.225,83.23,159200000.0
2009-02-25 03:31:00,83.25,83.265,83.25,83.25,52200000.0
2009-02-25 03:32:00,83.25,83.26,83.24,83.26,150600000.0
2009-02-25 03:33:00,83.25,83.295,83.245,83.295,194000000.0
2009-02-25 03:34:00,83.295,83.295,83.25,83.265,97800000.0
2009-02-25 03:35:00,83.255,83.265,83.25,83.25,99600000.0
2009-02-25 03:36:00,83.25,83.25,83.165,83.165,209800000.0
2009-02-25 03:37:00,83.16,83.185,83.155,83.16,453200000.0
2009-02-25 03:38:00,83.155,83.175,83.145,83.155,394600000.0
2009-02-25 03:39:00,83.155,83.165,83.15,83.165,100600000.0
2009-02-25 03:40:00,83.165,83.17,83.145,83.145,323000000.0
2009-02-25 03:41:00,83.145,83.155,83.135,83.14,230800000.0
2009-02-25 03:42:00,83.145,83.205,83.145,83.205,150800000.0
2009-02-25 03:43:00,83.2,83.22,83.19,83.215,344800000.0
2009-02-25 03:44:00,83.225,83.23,83.21,83.22,229600000.0
2009-02-25 03:45:00,83.225,83.23,83.22,83.225,15200000.0
2009-02-25 03:46:00,83.23,83.235,83.225,83.225,13200000.0
2009-02-25 03:47:00,83.225,83.235,83.19,83.19,207800000.0
2009-02-25 03:48:00,83.195,83.21,83.19,83.21,201600000.0
2009-02-25 03:49:00,83.21,83.215,83.2,83.2,48000000.0
2009-02-25 03:50:00,83.205,83.21,83.195,83.195,62000000.0
2009-02-25 03:51:00,83.195,83.2,83.195,83.2,14400000.0
2009-02-25 03:52:00,83.2,83.205,83.2,83.2,33600000.0
2009-02-25 03:53:00,83.2,83.265,83.2,83.265,113600000.0
2009-02-25 03:54:00,83.27,83.315,83.27,83.31,180800000.0
2009-02-25 03:55:00,83.31,83.325,83.3,83.315,152600000.0
2009-02-25 03:56:00,83.32,83.32,83.3,83.31,217400000.0
2009-02-25 03:57:00,83.305,83.31,83.285,83.29,135200000.0
2009-02-25 03:58:00,83.29,83.305,83.29,83.295,125800000.0
2009-02-25 03:59:00,83.295,83.295,83.27,83.275,60400000.0
2009-02-25 04:00:00,83.27,83.305,83.265,83.305,199000000.0
2009-02-25 04:01:00,83.3,83.345,83.3,83.345,163400000.0
2009-02-25 04:02:00,83.34,83.345,83.315,83.315,111400000.0
2009-02-25 04:03:00,83.315,83.32,83.31,83.31,56400000.0
2009-02-25 04:04:00,83.315,83.315,83.305,83.315,131200000.0
2009-02-25 04:05:00,83.31,83.315,83.31,83.31,75200000.0
2009-02-25 04:06:00,83.31,83.325,83.3,83.305,134000000.0
2009-02-25 04:07:00,83.305,83.32,83.3,83.32,195400000.0
2009-02-25 04:08:00,83.32,83.325,83.315,83.32,54000000.0
2009-02-25 04:09:00,83.32,83.33,83.32,83.33,57200000.0
2009-02-25 04:10:00,83.325,83.335,83.325,83.325,41000000.0
2009-02-25 04:11:00,83.325,83.325,83.32,83.32,63200000.0
2009-02-25 04:12:00,83.32,83.33,83.32,83.325,60600000.0
2009-02-25 04:13:00,83.325,83.335,83.32,83.33,91600000.0
2009-02-25 04:14:00,83.33,83.34,83.33,83.33,49200000.0
2009-02-25 04:15:00,83.33,83.335,83.32,83.32,62800000.0
2009-02-25 04:16:00,83.32,83.32,83.305,83.305,118000000.0
2009-02-25 04:17:00,83.305,83.335,83.305,83.33,82200000.0
2009-02-25 04:18:00,83.33,83.33,83.31,83.315,58000000.0
2009-02-25 04:19:00,83.31,83.32,83.305,83.32,72000000.0
2009-02-25 04:20:00,83.315,83.32,83.31,83.315,43000000.0
2009-02-25 04:21:00,83.315,83.315,83.305,83.31,10800000.0
2009-02-25 04:22:00,83.31,83.32,83.285,83.285,130400000.0
2009-02-25 04:23:00,83.285,83.3,83.275,83.295,177200000.0
2009-02-25 04:24:00,83.295,83.3,83.27,83.27,103000000.0
2009-02-25 04:25:00,83.27,83.28,83.27,83.28,31600000.0
2009-02-25 04:26:00,83.28,83.3,83.275,83.3,101600000.0
2009-02-25 04:27:00,83.305,83.31,83.3,83.3,49800000.0
2009-02-25 04:28:00,83.305,83.305,83.29,83.3,37800000.0
2009-02-25 04:29:00,83.3,83.3,83.29,83.29,49800000.0
2009-02-25 04:30:00,83.3,83.305,83.295,83.295,22000000.0
2009-02-25 04:31:00,83.295,83.31,83.295,83.31,30000000.0
2009-02-25 04:32:00,83.31,83.315,83.295,83.3,25200000.0
2009-02-25 04:33:00,83.3,83.31,83.295,83.305,71600000.0
2009-02-25 04:34:00,83.305,83.305,83.28,83.28,42200000.0
2009-02-25 04:35:00,83.28,83.28,83.255,83.26,107600000.0
2009-02-25 04:36:00,83.255,83.265,83.245,83.25,176400000.0
2009-02-25 04:37:00,83.25,83.255,83.24,83.255,91600000.0
2009-02-25 04:38:00,83.245,83.26,83.235,83.255,165600000.0
2009-02-25 04:39:00,83.255,83.28,83.255,83.265,120600000.0
2009-02-25 04:40:00,83.27,83.33,83.27,83.31,138200000.0
2009-02-25 04:41:00,83.315,83.33,83.315,83.32,21400000.0
2009-02-25 04:42:00,83.32,83.36,83.31,83.36,146000000.0
2009-02-25 04:43:00,83.365,83.45,83.365,83.45,186600000.0
2009-02-25 04:44:00,83.45,83.455,83.41,83.415,176400000.0
2009-02-25 04:45:00,83.42,83.435,83.41,83.42,183600000.0
2009-02-25 04:46:00,83.42,83.45,83.41,83.435,203000000.0
2009-02-25 04:47:00,83.44,83.47,83.425,83.455,189400000.0
2009-02-25 04:48:00,83.46,83.46,83.445,83.445,61800000.0
2009-02-25 04:49:00,83.44,83.45,83.43,83.445,226400000.0
2009-02-25 04:50:00,83.445,83.445,83.435,83.435,108800000.0
2009-02-25 04:51:00,83.435,83.495,83.425,83.48,368300000.0
2009-02-25 04:52:00,83.48,83.545,83.455,83.525,383599999.0
2009-02-25 04:53:00,83.525,83.705,83.49,83.705,245400000.0
2009-02-25 04:54:00,83.665,83.67,83.61,83.61,418600000.0
2009-02-25 04:55:00,83.61,83.685,83.59,83.665,468400000.0
2009-02-25 04:56:00,83.66,83.76,83.65,83.71,398000001.0
2009-02-25 04:57:00,83.72,83.755,83.69,83.725,266200000.0
2009-02-25 04:58:00,83.72,83.735,83.68,83.685,230000000.0
2009-02-25 04:59:00,83.685,83.685,83.63,83.665,185400000.0
2009-02-25 05:00:00,83.67,83.675,83.64,83.645,211600000.0
2009-02-25 05:01:00,83.645,83.655,83.625,83.655,182400000.0
2009-02-25 05:02:00,83.655,83.67,83.645,83.67,237200000.0
2009-02-25 05:03:00,83.67,83.685,83.665,83.68,103600000.0
2009-02-25 05:04:00,83.675,83.675,83.6,83.61,205600000.0
2009-02-25 05:05:00,83.61,83.61,83.565,83.58,165000000.0
2009-02-25 05:06:00,83.58,83.61,83.56,83.6,131800000.0
2009-02-25 05:07:00,83.6,83.6,83.58,83.585,100400000.0
2009-02-25 05:08:00,83.585,83.595,83.575,83.59,116400000.0
2009-02-25 05:09:00,83.595,83.595,83.57,83.57,80000000.0
2009-02-25 05:10:00,83.575,83.605,83.57,83.6,167800000.0
2009-02-25 05:11:00,83.6,83.625,83.6,83.6,224000000.0
2009-02-25 05:12:00,83.605,83.605,83.56,83.57,210200000.0
2009-02-25 05:13:00,83.57,83.57,83.505,83.52,375000000.0
2009-02-25 05:14:00,83.52,83.56,83.505,83.515,262600000.0
2009-02-25 05:15:00,83.515,83.515,83.395,83.405,488600000.0
2009-02-25 05:16:00,83.41,83.43,83.355,83.42,337000000.0
2009-02-25 05:17:00,83.425,83.505,83.425,83.485,178600000.0
2009-02-25 05:18:00,83.48,83.515,83.465,83.495,345800000.0
2009-02-25 05:19:00,83.495,83.51,83.475,83.505,282600000.0
2009-02-25 05:20:00,83.52,83.545,83.505,83.505,203800000.0
2009-02-25 05:21:00,83.5,83.505,83.47,83.475,131600000.0
2009-02-25 05:22:00,83.47,83.485,83.445,83.445,132000000.0
2009-02-25 05:23:00,83.445,83.45,83.395,83.41,244600000.0
2009-02-25 05:24:00,83.42,83.43,83.4,83.42,76200000.0
2009-02-25 05:25:00,83.41,83.44,83.4,83.415,159400000.0
2009-02-25 05:26:00,83.42,83.455,83.415,83.425,176000000.0
2009-02-25 05:27:00,83.425,83.455,83.425,83.455,119200000.0
2009-02-25 05:28:00,83.455,83.525,83.455,83.525,99800000.0
2009-02-25 05:29:00,83.52,83.525,83.515,83.515,158600000.0
2009-02-25 05:30:00,83.515,83.515,83.5,83.51,60800000.0
2009-02-25 05:31:00,83.51,83.51,83.49,83.495,59400000.0
2009-02-25 05:32:00,83.5,83.525,83.495,83.525,107800000.0
2009-02-25 05:33:00,83.525,83.57,83.525,83.565,147400000.0
2009-02-25 05:34:00,83.565,83.575,83.525,83.56,163000000.0
2009-02-25 05:35:00,83.56,83.56,83.53,83.545,156400000.0
2009-02-25 05:36:00,83.545,83.545,83.515,83.52,133200000.0
2009-02-25 05:37:00,83.525,83.535,83.515,83.535,94000000.0
2009-02-25 05:38:00,83.53,83.535,83.525,83.53,81800000.0
2009-02-25 05:39:00,83.53,83.535,83.52,83.53,117400000.0
2009-02-25 05:40:00,83.53,83.53,83.45,83.46,184400000.0
2009-02-25 05:41:00,83.455,83.47,83.45,83.455,100200000.0
2009-02-25 05:42:00,83.455,83.475,83.455,83.465,106200000.0
2009-02-25 05:43:00,83.465,83.47,83.455,83.47,175800000.0
2009-02-25 05:44:00,83.47,83.475,83.45,83.45,247600000.0
2009-02-25 05:45:00,83.45,83.47,83.45,83.46,57800000.0
2009-02-25 05:46:00,83.46,83.47,83.455,83.465,74800000.0
2009-02-25 05:47:00,83.47,83.47,83.445,83.45,41000000.0
2009-02-25 05:48:00,83.445,83.445,83.405,83.405,195400000.0
2009-02-25 05:49:00,83.405,83.405,83.395,83.405,96600000.0
2009-02-25 05:50:00,83.405,83.425,83.375,83.405,326400000.0
2009-02-25 05:51:00,83.405,83.425,83.38,83.405,196400000.0
2009-02-25 05:52:00,83.42,83.46,83.42,83.445,150800000.0
2009-02-25 05:53:00,83.445,83.465,83.445,83.46,120000000.0
2009-02-25 05:54:00,83.46,83.47,83.455,83.455,135000000.0
2009-02-25 05:55:00,83.455,83.485,83.45,83.47,112400000.0
2009-02-25 05:56:00,83.47,83.47,83.44,83.445,207400000.0
2009-02-25 05:57:00,83.445,83.445,83.36,83.36,277800000.0
2009-02-25 05:58:00,83.36,83.36,83.34,83.345,166400000.0
2009-02-25 05:59:00,83.34,83.36,83.3,83.305,240000000.0
2009-02-25 06:00:00,83.305,83.35,83.305,83.34,197800000.0
2009-02-25 06:01:00,83.34,83.36,83.32,83.335,209000000.0
2009-02-25 06:02:00,83.335,83.35,83.32,83.325,148400000.0
2009-02-25 06:03:00,83.33,83.35,83.33,83.345,122800000.0
2009-02-25 06:04:00,83.345,83.365,83.345,83.345,149600000.0
2009-02-25 06:05:00,83.345,83.355,83.325,83.35,113200000.0
2009-02-25 06:06:00,83.345,83.35,83.33,83.345,54600000.0
2009-02-25 06:07:00,83.345,83.345,83.32,83.32,52800000.0
2009-02-25 06:08:00,83.32,83.33,83.29,83.32,92400000.0
2009-02-25 06:09:00,83.32,83.32,83.285,83.3,151900000.0
2009-02-25 06:10:00,83.295,83.295,83.29,83.29,144000000.0
2009-02-25 06:11:00,83.29,83.315,83.29,83.29,157600000.0
2009-02-25 06:12:00,83.295,83.315,83.295,83.31,99000000.0
2009-02-25 06:13:00,83.315,83.315,83.29,83.29,105000000.0
2009-02-25 06:14:00,83.29,83.29,83.29,83.29,36400000.0
2009-02-25 06:15:00,83.29,83.29,83.29,83.29,28800000.0
2009-02-25 06:16:00,83.29,83.29,83.29,83.29,153600000.0
2009-02-25 06:17:00,83.29,83.29,83.27,83.275,47600000.0
2009-02-25 06:18:00,83.28,83.29,83.27,83.27,137400000.0
2009-02-25 06:19:00,83.27,83.315,83.27,83.285,117000000.0
2009-02-25 06:20:00,83.295,83.295,83.255,83.255,67200000.0
2009-02-25 06:21:00,83.255,83.275,83.255,83.265,154600000.0
2009-02-25 06:22:00,83.265,83.305,83.265,83.27,89200000.0
2009-02-25 06:23:00,83.27,83.275,83.26,83.265,100400000.0
2009-02-25 06:24:00,83.27,83.28,83.255,83.255,106000000.0
2009-02-25 06:25:00,83.255,83.265,83.255,83.265,52000000.0
2009-02-25 06:26:00,83.27,83.28,83.27,83.27,96400000.0
2009-02-25 06:27:00,83.27,83.27,83.25,83.265,74200000.0
2009-02-25 06:28:00,83.265,83.265,83.255,83.265,61400000.0
2009-02-25 06:29:00,83.27,83.28,83.265,83.265,30800000.0
2009-02-25 06:30:00,83.26,83.285,83.26,83.28,100400000.0
2009-02-25 06:31:00,83.285,83.3,83.28,83.29,61800000.0
2009-02-25 06:32:00,83.29,83.295,83.275,83.295,51000000.0
2009-02-25 06:33:00,83.295,83.3,83.285,83.29,52600000.0
2009-02-25 06:34:00,83.295,83.315,83.29,83.315,108200000.0
2009-02-25 06:35:00,83.32,83.33,83.315,83.315,105200000.0
2009-02-25 06:36:00,83.31,83.32,83.29,83.32,101800000.0
2009-02-25 06:37:00,83.32,83.34,83.3,83.335,169800000.0
2009-02-25 06:38:00,83.35,83.38,83.34,83.38,174600000.0
2009-02-25 06:39:00,83.38,83.415,83.37,83.4,193600000.0
2009-02-25 06:40:00,83.41,83.42,83.395,83.4,183600000.0
2009-02-25 06:41:00,83.405,83.41,83.395,83.4,84200000.0
2009-02-25 06:42:00,83.4,83.41,83.395,83.4,89200000.0
2009-02-25 06:43:00,83.405,83.485,83.4,83.485,374600000.0
2009-02-25 06:44:00,83.485,83.49,83.47,83.49,165600000.0
2009-02-25 06:45:00,83.485,83.495,83.445,83.455,139800000.0
2009-02-25 06:46:00,83.455,83.47,83.435,83.465,86400000.0
2009-02-25 06:47:00,83.465,83.56,83.465,83.485,233600000.0
2009-02-25 06:48:00,83.495,83.5,83.475,83.495,173600000.0
2009-02-25 06:49:00,83.495,83.585,83.49,83.58,174600000.0
2009-02-25 06:50:00,83.585,83.59,83.55,83.565,183000000.0
2009-02-25 06:51:00,83.56,83.575,83.51,83.515,204400000.0
2009-02-25 06:52:00,83.52,83.585,83.51,83.585,207800000.0
2009-02-25 06:53:00,83.59,83.625,83.59,83.62,138400000.0
2009-02-25 06:54:00,83.62,83.68,83.61,83.655,306800000.0
2009-02-25 06:55:00,83.66,83.66,83.61,83.635,207800000.0
2009-02-25 06:56:00,83.64,83.67,83.63,83.63,194000000.0
2009-02-25 06:57:00,83.635,83.635,83.6,83.62,226800000.0
2009-02-25 06:58:00,83.615,83.64,83.595,83.605,163000000.0
2009-02-25 06:59:00,83.61,83.615,83.565,83.57,225800000.0
2009-02-25 07:00:00,83.575,83.58,83.565,83.575,189200000.0
2009-02-25 07:01:00,83.575,83.595,83.5,83.5,221400000.0
2009-02-25 07:02:00,83.5,83.5,83.465,83.465,201800000.0
2009-02-25 07:03:00,83.465,83.475,83.43,83.46,206400000.0
2009-02-25 07:04:00,83.47,83.505,83.47,83.485,173600000.0
2009-02-25 07:05:00,83.485,83.49,83.455,83.48,205800000.0
2009-02-25 07:06:00,83.485,83.5,83.46,83.485,171400000.0
2009-02-25 07:07:00,83.48,83.525,83.475,83.525,157000000.0
2009-02-25 07:08:00,83.525,83.525,83.5,83.515,195400000.0
2009-02-25 07:09:00,83.515,83.55,83.515,83.525,216800000.0
2009-02-25 07:10:00,83.525,83.565,83.525,83.56,86400000.0
2009-02-25 07:11:00,83.565,83.59,83.555,83.565,213400000.0
2009-02-25 07:12:00,83.56,83.565,83.53,83.535,241200000.0
2009-02-25 07:13:00,83.535,83.535,83.515,83.53,78600000.0
2009-02-25 07:14:00,83.535,83.535,83.52,83.53,82400000.0
2009-02-25 07:15:00,83.53,83.56,83.53,83.55,88600000.0
2009-02-25 07:16:00,83.545,83.55,83.52,83.55,37200000.0
2009-02-25 07:17:00,83.55,83.555,83.545,83.555,24200000.0
2009-02-25 07:18:00,83.555,83.555,83.545,83.545,50200000.0
2009-02-25 07:19:00,83.545,83.55,83.51,83.515,129400000.0
2009-02-25 07:20:00,83.515,83.535,83.51,83.535,88000000.0
2009-02-25 07:21:00,83.535,83.545,83.51,83.545,95400000.0
2009-02-25 07:22:00,83.545,83.545,83.535,83.535,80400000.0
2009-02-25 07:23:00,83.535,83.54,83.52,83.53,80600000.0
2009-02-25 07:24:00,83.535,83.535,83.52,83.52,84800000.0
2009-02-25 07:25:00,83.51,83.535,83.51,83.525,127000000.0
2009-02-25 07:26:00,83.52,83.55,83.52,83.54,85800000.0
2009-02-25 07:27:00,83.535,83.55,83.53,83.55,93800000.0
2009-02-25 07:28:00,83.555,83.565,83.545,83.55,141000000.0
2009-02-25 07:29:00,83.56,83.56,83.53,83.56,143200000.0
2009-02-25 07:30:00,83.565,83.57,83.545,83.55,86200000.0
2009-02-25 07:31:00,83.55,83.555,83.54,83.54,63000000.0
2009-02-25 07:32:00,83.54,83.545,83.54,83.545,12000000.0
2009-02-25 07:33:00,83.54,83.54,83.53,83.535,92000000.0
2009-02-25 07:34:00,83.53,83.595,83.53,83.565,106600000.0
2009-02-25 07:35:00,83.56,83.58,83.54,83.56,139000000.0
2009-02-25 07:36:00,83.565,83.57,83.56,83.57,89400000.0
2009-02-25 07:37:00,83.57,83.58,83.555,83.58,65200000.0
2009-02-25 07:38:00,83.585,83.59,83.57,83.57,51000000.0
2009-02-25 07:39:00,83.58,83.58,83.575,83.575,69200000.0
2009-02-25 07:40:00,83.575,83.585,83.57,83.575,60600000.0
2009-02-25 07:41:00,83.58,83.615,83.58,83.61,208600000.0
2009-02-25 07:42:00,83.605,83.62,83.585,83.605,112800000.0
2009-02-25 07:43:00,83.61,83.64,83.6,83.64,137800000.0
2009-02-25 07:44:00,83.635,83.685,83.615,83.635,172000000.0
2009-02-25 07:45:00,83.635,83.655,83.61,83.615,271200000.0
2009-02-25 07:46:00,83.61,83.615,83.55,83.55,238600000.0
2009-02-25 07:47:00,83.565,83.59,83.565,83.59,87600000.0
2009-02-25 07:48:00,83.6,83.635,83.575,83.575,227400000.0
2009-02-25 07:49:00,83.57,83.585,83.525,83.54,234800000.0
2009-02-25 07:50:00,83.545,83.57,83.545,83.57,71400000.0
2009-02-25 07:51:00,83.57,83.585,83.545,83.55,279800000.0
2009-02-25 07:52:00,83.56,83.575,83.55,83.57,183600000.0
2009-02-25 07:53:00,83.57,83.62,83.57,83.6,179200000.0
2009-02-25 07:54:00,83.6,83.6,83.57,83.595,212400000.0
2009-02-25 07:55:00,83.595,83.6,83.58,83.6,99200000.0
2009-02-25 07:56:00,83.6,83.6,83.58,83.58,137800000.0
2009-02-25 07:57:00,83.58,83.615,83.58,83.615,131200000.0
2009-02-25 07:58:00,83.615,83.63,83.605,83.62,132600000.0
2009-02-25 07:59:00,83.62,83.64,83.61,83.62,125600000.0
2009-02-25 08:00:00,83.615,83.62,83.58,83.59,194600000.0
2009-02-25 08:01:00,83.595,83.61,83.59,83.59,185400000.0
2009-02-25 08:02:00,83.59,83.605,83.58,83.6,214000000.0
2009-02-25 08:03:00,83.6,83.61,83.6,83.6,83000000.0
2009-02-25 08:04:00,83.595,83.595,83.59,83.595,68600000.0
2009-02-25 08:05:00,83.59,83.605,83.59,83.59,54800000.0
2009-02-25 08:06:00,83.595,83.615,83.59,83.605,151800000.0
2009-02-25 08:07:00,83.605,83.63,83.605,83.63,165800000.0
2009-02-25 08:08:00,83.63,83.65,83.625,83.625,134400000.0
2009-02-25 08:09:00,83.625,83.63,83.585,83.6,169000000.0
2009-02-25 08:10:00,83.6,83.6,83.535,83.555,264600000.0
2009-02-25 08:11:00,83.55,83.55,83.485,83.5,158600000.0
2009-02-25 08:12:00,83.5,83.515,83.465,83.47,194000000.0
2009-02-25 08:13:00,83.475,83.495,83.465,83.485,154600000.0
2009-02-25 08:14:00,83.485,83.5,83.445,83.465,199800000.0
2009-02-25 08:15:00,83.465,83.47,83.45,83.46,209200000.0
2009-02-25 08:16:00,83.45,83.46,83.445,83.445,300800000.0
2009-02-25 08:17:00,83.44,83.45,83.425,83.44,140600000.0
2009-02-25 08:18:00,83.44,83.465,83.435,83.46,208800000.0
2009-02-25 08:19:00,83.46,83.46,83.445,83.455,65200000.0
2009-02-25 08:20:00,83.455,83.49,83.45,83.48,105800000.0
2009-02-25 08:21:00,83.48,83.48,83.48,83.48,1800000.0
2009-02-25 08:22:00,83.475,83.485,83.47,83.48,36600000.0
2009-02-25 08:23:00,83.485,83.5,83.48,83.49,88000000.0
2009-02-25 08:24:00,83.495,83.505,83.475,83.485,123400000.0
2009-02-25 08:25:00,83.49,83.55,83.49,83.54,127600000.0
2009-02-25 08:26:00,83.545,83.555,83.515,83.52,155600000.0
2009-02-25 08:27:00,83.525,83.53,83.495,83.505,205600000.0
2009-02-25 08:28:00,83.505,83.51,83.48,83.495,174000000.0
2009-02-25 08:29:00,83.495,83.5,83.495,83.495,22400000.0
2009-02-25 08:30:00,83.495,83.525,83.495,83.515,111600000.0
2009-02-25 08:31:00,83.52,83.52,83.465,83.495,161600000.0
2009-02-25 08:32:00,83.5,83.515,83.475,83.51,105600000.0
2009-02-25 08:33:00,83.515,83.515,83.43,83.43,199400000.0
2009-02-25 08:34:00,83.425,83.47,83.425,83.455,127800000.0
2009-02-25 08:35:00,83.45,83.455,83.415,83.425,169400000.0
2009-02-25 08:36:00,83.43,83.43,83.35,83.375,228400000.0
2009-02-25 08:37:00,83.375,83.38,83.355,83.38,206400000.0
2009-02-25 08:38:00,83.39,83.44,83.39,83.44,161800000.0
2009-02-25 08:39:00,83.44,83.45,83.43,83.43,87400000.0
2009-02-25 08:40:00,83.425,83.425,83.36,83.385,162400000.0
2009-02-25 08:41:00,83.39,83.39,83.39,83.39,59200000.0
2009-02-25 08:42:00,83.39,83.39,83.39,83.39,25600000.0
2009-02-25 08:43:00,83.39,83.41,83.39,83.41,109400000.0
2009-02-25 08:44:00,83.41,83.42,83.4,83.415,145000000.0
2009-02-25 08:45:00,83.415,83.46,83.415,83.45,118400000.0
2009-02-25 08:46:00,83.455,83.475,83.42,83.425,140200000.0
2009-02-25 08:47:00,83.43,83.43,83.39,83.4,225400000.0
2009-02-25 08:48:00,83.4,83.41,83.395,83.405,39400000.0
2009-02-25 08:49:00,83.41,83.45,83.39,83.39,213400000.0
2009-02-25 08:50:00,83.395,83.445,83.395,83.42,125600000.0
2009-02-25 08:51:00,83.425,83.455,83.42,83.43,119800000.0
2009-02-25 08:52:00,83.43,83.45,83.43,83.45,134600000.0
2009-02-25 08:53:00,83.45,83.45,83.42,83.425,58600000.0
2009-02-25 08:54:00,83.42,83.43,83.41,83.42,158400000.0
2009-02-25 08:55:00,83.43,83.445,83.42,83.445,58800000.0
2009-02-25 08:56:00,83.445,83.445,83.415,83.42,88000000.0
2009-02-25 08:57:00,83.42,83.425,83.335,83.39,271200000.0
2009-02-25 08:58:00,83.395,83.43,83.37,83.38,242600000.0
2009-02-25 08:59:00,83.385,83.39,83.37,83.37,125000000.0
2009-02-25 09:00:00,83.375,83.4,83.345,83.37,216800000.0
2009-02-25 09:01:00,83.375,83.4,83.295,83.33,354100000.0
2009-02-25 09:02:00,83.335,83.395,83.325,83.38,206400000.0
2009-02-25 09:03:00,83.375,83.39,83.315,83.315,166200000.0
2009-02-25 09:04:00,83.31,83.315,83.25,83.3,161200000.0
2009-02-25 09:05:00,83.3,83.325,83.3,83.31,76800000.0
2009-02-25 09:06:00,83.315,83.33,83.315,83.33,90000000.0
2009-02-25 09:07:00,83.325,83.335,83.32,83.335,59400000.0
2009-02-25 09:08:00,83.34,83.415,83.33,83.415,106200000.0
2009-02-25 09:09:00,83.42,83.49,83.385,83.39,315600000.0
2009-02-25 09:10:00,83.385,83.415,83.37,83.41,99200000.0
2009-02-25 09:11:00,83.405,83.425,83.405,83.42,151000000.0
2009-02-25 09:12:00,83.42,83.5,83.42,83.455,289000000.0
2009-02-25 09:13:00,83.46,83.47,83.45,83.47,148400000.0
2009-02-25 09:14:00,83.47,83.495,83.465,83.49,92000000.0
2009-02-25 09:15:00,83.485,83.51,83.48,83.48,109600000.0
2009-02-25 09:16:00,83.485,83.53,83.455,83.52,219000000.0
2009-02-25 09:17:00,83.52,83.55,83.505,83.525,215800000.0
2009-02-25 09:18:00,83.52,83.575,83.515,83.565,177800000.0
2009-02-25 09:19:00,83.575,83.59,83.57,83.57,223800000.0
2009-02-25 09:20:00,83.57,83.61,83.565,83.61,114600000.0
2009-02-25 09:21:00,83.6,83.645,83.59,83.63,149400000.0
2009-02-25 09:22:00,83.63,83.66,83.63,83.64,79000000.0
2009-02-25 09:23:00,83.645,83.645,83.615,83.63,111800000.0
2009-02-25 09:24:00,83.62,83.65,83.62,83.635,95200000.0
2009-02-25 09:25:00,83.64,83.64,83.625,83.635,80600000.0
2009-02-25 09:26:00,83.63,83.63,83.615,83.615,119600000.0
2009-02-25 09:27:00,83.62,83.62,83.6,83.6,79200000.0
2009-02-25 09:28:00,83.61,83.63,83.605,83.625,88400000.0
2009-02-25 09:29:00,83.62,83.635,83.62,83.63,58800000.0
2009-02-25 09:30:00,83.63,83.635,83.595,83.605,123400000.0
2009-02-25 09:31:00,83.595,83.6,83.58,83.59,300800000.0
2009-02-25 09:32:00,83.59,83.66,83.59,83.65,240600000.0
2009-02-25 09:33:00,83.65,83.67,83.625,83.665,230400000.0
2009-02-25 09:34:00,83.67,83.73,83.665,83.715,336600000.0
2009-02-25 09:35:00,83.715,83.715,83.67,83.67,165200000.0
2009-02-25 09:36:00,83.67,83.675,83.63,83.64,185600000.0
2009-02-25 09:37:00,83.635,83.635,83.605,83.615,171400000.0
2009-02-25 09:38:00,83.615,83.64,83.61,83.635,131000000.0
2009-02-25 09:39:00,83.635,83.655,83.63,83.65,193200000.0
2009-02-25 09:40:00,83.655,83.68,83.655,83.655,186000000.0
2009-02-25 09:41:00,83.655,83.68,83.625,83.625,254200000.0
2009-02-25 09:42:00,83.63,83.66,83.6,83.62,232800000.0
2009-02-25 09:43:00,83.625,83.64,83.62,83.64,102000000.0
2009-02-25 09:44:00,83.64,83.665,83.625,83.665,178400000.0
2009-02-25 09:45:00,83.665,83.69,83.645,83.65,283400000.0
2009-02-25 09:46:00,83.645,83.795,83.645,83.76,374000000.0
2009-02-25 09:47:00,83.765,83.775,83.725,83.75,368000000.0
2009-02-25 09:48:00,83.755,83.785,83.74,83.765,271600000.0
2009-02-25 09:49:00,83.76,83.79,83.74,83.78,262800000.0
2009-02-25 09:50:00,83.785,83.83,83.745,83.755,280000000.0
2009-02-25 09:51:00,83.75,83.765,83.715,83.725,153200000.0
2009-02-25 09:52:00,83.725,83.735,83.715,83.715,262000000.0
2009-02-25 09:53:00,83.72,83.755,83.715,83.74,202000000.0
2009-02-25 09:54:00,83.74,83.795,83.735,83.735,177400000.0
2009-02-25 09:55:00,83.73,83.75,83.725,83.74,128200000.0
2009-02-25 09:56:00,83.74,83.835,83.74,83.79,250800000.0
2009-02-25 09:57:00,83.79,83.82,83.78,83.795,282000000.0
2009-02-25 09:58:00,83.795,83.83,83.78,83.805,225000000.0
2009-02-25 09:59:00,83.81,83.875,83.81,83.85,274800000.0
2009-02-25 10:00:00,83.845,83.865,83.83,83.855,277600000.0
2009-02-25 10:01:00,83.86,83.87,83.845,83.87,245000000.0
2009-02-25 10:02:00,83.87,83.89,83.86,83.87,357800000.0
2009-02-25 10:03:00,83.87,83.89,83.845,83.885,345200000.0
2009-02-25 10:04:00,83.885,83.905,83.875,83.88,249400000.0
2009-02-25 10:05:00,83.88,83.9,83.86,83.875,169700000.0
2009-02-25 10:06:00,83.865,83.91,83.855,83.895,286000000.0
2009-02-25 10:07:00,83.89,83.91,83.865,83.875,300000000.0
2009-02-25 10:08:00,83.87,83.91,83.87,83.91,203600000.0
2009-02-25 10:09:00,83.9,83.915,83.875,83.885,267400000.0
2009-02-25 10:10:00,83.885,83.91,83.855,83.9,222600000.0
2009-02-25 10:11:00,83.91,83.92,83.865,83.895,264000000.0
2009-02-25 10:12:00,83.88,83.9,83.87,83.895,209800000.0
2009-02-25 10:13:00,83.895,83.945,83.895,83.93,193400000.0
2009-02-25 10:14:00,83.935,83.935,83.885,83.905,181200000.0
2009-02-25 10:15:00,83.9,83.93,83.89,83.93,276000000.0
2009-02-25 10:16:00,83.925,83.95,83.915,83.95,182400000.0
2009-02-25 10:17:00,83.95,83.955,83.89,83.93,228400000.0
2009-02-25 10:18:00,83.93,83.94,83.89,83.925,254000000.0
2009-02-25 10:19:00,83.925,83.93,83.85,83.87,256000000.0
2009-02-25 10:20:00,83.875,83.885,83.82,83.82,289200000.0
2009-02-25 10:21:00,83.83,83.855,83.76,83.775,255800000.0
2009-02-25 10:22:00,83.78,83.805,83.77,83.775,261400000.0
2009-02-25 10:23:00,83.78,83.805,83.775,83.79,247400000.0
2009-02-25 10:24:00,83.79,83.79,83.775,83.78,212400000.0
2009-02-25 10:25:00,83.78,83.78,83.73,83.755,198000000.0
2009-02-25 10:26:00,83.76,83.805,83.76,83.79,191600000.0
2009-02-25 10:27:00,83.785,83.8,83.69,83.7,432000000.0
2009-02-25 10:28:00,83.705,83.72,83.695,83.705,203800000.0
2009-02-25 10:29:00,83.705,83.805,83.705,83.8,249600000.0
2009-02-25 10:30:00,83.8,83.885,83.79,83.81,288400000.0
2009-02-25 10:31:00,83.815,83.845,83.785,83.845,262200000.0
2009-02-25 10:32:00,83.845,83.845,83.795,83.825,312200000.0
2009-02-25 10:33:00,83.825,83.84,83.785,83.815,213400000.0
2009-02-25 10:34:00,83.815,83.88,83.815,83.86,356200000.0
2009-02-25 10:35:00,83.86,83.9,83.845,83.85,283200000.0
2009-02-25 10:36:00,83.85,83.875,83.795,83.795,296400000.0
2009-02-25 10:37:00,83.795,83.825,83.76,83.82,254000000.0
2009-02-25 10:38:00,83.81,83.815,83.72,83.74,308800000.0
2009-02-25 10:39:00,83.75,83.76,83.705,83.74,274400000.0
2009-02-25 10:40:00,83.74,83.745,83.72,83.74,95600000.0
2009-02-25 10:41:00,83.75,83.76,83.725,83.725,239800000.0
2009-02-25 10:42:00,83.705,83.73,83.675,83.68,235300000.0
2009-02-25 10:43:00,83.68,83.68,83.585,83.595,235799999.0
2009-02-25 10:44:00,83.6,83.62,83.585,83.595,304200000.0
2009-02-25 10:45:00,83.6,83.655,83.595,83.635,301000000.0
2009-02-25 10:46:00,83.645,83.67,83.63,83.66,163000000.0
2009-02-25 10:47:00,83.66,83.665,83.63,83.66,136600000.0
2009-02-25 10:48:00,83.665,83.7,83.645,83.68,220200000.0
2009-02-25 10:49:00,83.685,83.735,83.685,83.735,297400000.0
2009-02-25 10:50:00,83.735,83.76,83.725,83.74,233600000.0
2009-02-25 10:51:00,83.735,83.765,83.72,83.745,223200000.0
2009-02-25 10:52:00,83.745,83.79,83.745,83.765,202400000.0
2009-02-25 10:53:00,83.77,83.81,83.755,83.795,307400000.0
2009-02-25 10:54:00,83.785,83.81,83.755,83.755,175400000.0
2009-02-25 10:55:00,83.755,83.755,83.725,83.745,138400000.0
2009-02-25 10:56:00,83.745,83.745,83.72,83.74,184000000.0
2009-02-25 10:57:00,83.735,83.745,83.725,83.74,158000000.0
2009-02-25 10:58:00,83.74,83.74,83.64,83.64,252200000.0
2009-02-25 10:59:00,83.64,83.675,83.64,83.655,205000000.0
2009-02-25 11:00:00,83.655,83.675,83.63,83.64,161000000.0
2009-02-25 11:01:00,83.64,83.65,83.615,83.625,234800000.0
2009-02-25 11:02:00,83.62,83.64,83.605,83.625,202400000.0
2009-02-25 11:03:00,83.625,83.64,83.59,83.61,104400000.0
2009-02-25 11:04:00,83.605,83.63,83.595,83.63,220600000.0
2009-02-25 11:05:00,83.625,83.64,83.595,83.62,239600000.0
2009-02-25 11:06:00,83.625,83.625,83.57,83.585,242800000.0
2009-02-25 11:07:00,83.585,83.6,83.555,83.555,249800000.0
2009-02-25 11:08:00,83.56,83.58,83.545,83.555,288000000.0
2009-02-25 11:09:00,83.545,83.565,83.53,83.565,163600000.0
2009-02-25 11:10:00,83.56,83.61,83.56,83.6,229800000.0
2009-02-25 11:11:00,83.6,83.61,83.58,83.58,153000000.0
2009-02-25 11:12:00,83.575,83.64,83.575,83.63,162000000.0
2009-02-25 11:13:00,83.635,83.655,83.61,83.655,256400000.0
2009-02-25 11:14:00,83.67,83.675,83.63,83.65,121200000.0
2009-02-25 11:15:00,83.64,83.655,83.62,83.65,313200000.0
2009-02-25 11:16:00,83.65,83.695,83.645,83.68,284600000.0
2009-02-25 11:17:00,83.68,83.69,83.655,83.665,194400000.0
2009-02-25 11:18:00,83.665,83.695,83.645,83.685,231600000.0
2009-02-25 11:19:00,83.685,83.765,83.675,83.74,242600000.0
2009-02-25 11:20:00,83.735,83.75,83.685,83.7,272000000.0
2009-02-25 11:21:00,83.7,83.7,83.655,83.655,112800000.0
2009-02-25 11:22:00,83.65,83.69,83.645,83.68,111000000.0
2009-02-25 11:23:00,83.685,83.735,83.68,83.73,124400000.0
2009-02-25 11:24:00,83.73,83.76,83.72,83.75,174800000.0
2009-02-25 11:25:00,83.755,83.77,83.75,83.765,210000000.0
2009-02-25 11:26:00,83.765,83.775,83.75,83.765,128400000.0
2009-02-25 11:27:00,83.765,83.765,83.73,83.735,132400000.0
2009-02-25 11:28:00,83.735,83.805,83.735,83.805,205800000.0
2009-02-25 11:29:00,83.82,83.82,83.75,83.76,158200000.0
2009-02-25 11:30:00,83.76,83.83,83.76,83.81,147400000.0
2009-02-25 11:31:00,83.815,83.83,83.765,83.795,162800000.0
2009-02-25 11:32:00,83.795,83.825,83.785,83.81,319600000.0
2009-02-25 11:33:00,83.81,83.825,83.8,83.82,171600000.0
2009-02-25 11:34:00,83.82,83.82,83.765,83.765,169800000.0
2009-02-25 11:35:00,83.765,83.795,83.755,83.795,208000000.0
2009-02-25 11:36:00,83.795,83.81,83.795,83.795,135600000.0
2009-02-25 11:37:00,83.795,83.805,83.765,83.79,122000000.0
2009-02-25 11:38:00,83.785,83.81,83.785,83.805,66600000.0
2009-02-25 11:39:00,83.795,83.805,83.74,83.74,73600000.0
2009-02-25 11:40:00,83.745,83.745,83.64,83.66,173200000.0
2009-02-25 11:41:00,83.655,83.675,83.615,83.64,208800000.0
2009-02-25 11:42:00,83.635,83.65,83.61,83.62,219600000.0
2009-02-25 11:43:00,83.625,83.625,83.55,83.575,286100000.0
2009-02-25 11:44:00,83.57,83.645,83.57,83.645,285800000.0
2009-02-25 11:45:00,83.645,83.65,83.615,83.615,195800000.0
2009-02-25 11:46:00,83.615,83.65,83.615,83.63,139600000.0
2009-02-25 11:47:00,83.625,83.63,83.585,83.595,162600000.0
2009-02-25 11:48:00,83.595,83.6,83.57,83.58,191000000.0
2009-02-25 11:49:00,83.585,83.59,83.555,83.575,181400000.0
2009-02-25 11:50:00,83.575,83.59,83.575,83.585,120200000.0
2009-02-25 11:51:00,83.585,83.605,83.575,83.575,134600000.0
2009-02-25 11:52:00,83.575,83.585,83.535,83.54,197600000.0
2009-02-25 11:53:00,83.54,83.56,83.53,83.555,180600000.0
2009-02-25 11:54:00,83.55,83.565,83.52,83.52,121200000.0
2009-02-25 11:55:00,83.52,83.525,83.45,83.465,157400000.0
2009-02-25 11:56:00,83.46,83.49,83.355,83.425,277200000.0
2009-02-25 11:57:00,83.44,83.545,83.435,83.51,339900000.0
2009-02-25 11:58:00,83.495,83.59,83.495,83.58,307400000.0
2009-02-25 11:59:00,83.58,83.585,83.525,83.535,240600000.0
2009-02-25 12:00:00,83.535,83.655,83.535,83.625,353600000.0
2009-02-25 12:01:00,83.63,83.64,83.585,83.625,169300000.0
2009-02-25 12:02:00,83.63,83.64,83.555,83.57,229600000.0
2009-02-25 12:03:00,83.58,83.605,83.57,83.59,172800000.0
2009-02-25 12:04:00,83.585,83.61,83.58,83.605,190200000.0
2009-02-25 12:05:00,83.605,83.61,83.585,83.585,120800000.0
2009-02-25 12:06:00,83.585,83.595,83.54,83.56,172600000.0
2009-02-25 12:07:00,83.56,83.57,83.535,83.545,200200000.0
2009-02-25 12:08:00,83.55,83.57,83.49,83.495,226400000.0
2009-02-25 12:09:00,83.495,83.525,83.475,83.52,263200000.0
2009-02-25 12:10:00,83.525,83.615,83.52,83.57,237600000.0
2009-02-25 12:11:00,83.565,83.565,83.505,83.55,176000000.0
2009-02-25 12:12:00,83.55,83.565,83.53,83.56,162000000.0
2009-02-25 12:13:00,83.56,83.635,83.56,83.625,225400000.0
2009-02-25 12:14:00,83.625,83.64,83.575,83.59,351400000.0
2009-02-25 12:15:00,83.6,83.6,83.575,83.585,188600000.0
2009-02-25 12:16:00,83.585,83.605,83.585,83.605,56400000.0
2009-02-25 12:17:00,83.605,83.625,83.605,83.615,138600000.0
2009-02-25 12:18:00,83.615,83.615,83.59,83.61,99800000.0
2009-02-25 12:19:00,83.61,83.615,83.585,83.59,197800000.0
2009-02-25 12:20:00,83.59,83.635,83.565,83.63,279800000.0
2009-02-25 12:21:00,83.635,83.66,83.63,83.64,333400000.0
2009-02-25 12:22:00,83.64,83.66,83.635,83.64,257400000.0
2009-02-25 12:23:00,83.635,83.64,83.61,83.61,238800000.0
2009-02-25 12:24:00,83.615,83.625,83.575,83.615,256600000.0
2009-02-25 12:25:00,83.62,83.645,83.61,83.645,220400000.0
2009-02-25 12:26:00,83.645,83.645,83.63,83.64,155800000.0
2009-02-25 12:27:00,83.645,83.69,83.645,83.665,125400000.0
2009-02-25 12:28:00,83.66,83.66,83.64,83.65,74000000.0
2009-02-25 12:29:00,83.645,83.645,83.61,83.615,61600000.0
2009-02-25 12:30:00,83.62,83.65,83.595,83.62,240400000.0
2009-02-25 12:31:00,83.62,83.64,83.605,83.61,179800000.0
2009-02-25 12:32:00,83.605,83.675,83.6,83.655,188200000.0
2009-02-25 12:33:00,83.655,83.655,83.63,83.63,174600000.0
2009-02-25 12:34:00,83.63,83.67,83.63,83.665,191600000.0
2009-02-25 12:35:00,83.66,83.69,83.645,83.665,170000000.0
2009-02-25 12:36:00,83.665,83.695,83.665,83.68,270400000.0
2009-02-25 12:37:00,83.685,83.685,83.67,83.67,202000000.0
2009-02-25 12:38:00,83.67,83.675,83.65,83.66,146800000.0
2009-02-25 12:39:00,83.655,83.725,83.655,83.71,228400000.0
2009-02-25 12:40:00,83.715,83.73,83.695,83.71,171600000.0
2009-02-25 12:41:00,83.71,83.73,83.71,83.725,190200000.0
2009-02-25 12:42:00,83.725,83.725,83.695,83.715,230000000.0
2009-02-25 12:43:00,83.715,83.725,83.71,83.715,142800000.0
2009-02-25 12:44:00,83.715,83.74,83.7,83.7,144200000.0
2009-02-25 12:45:00,83.7,83.715,83.695,83.715,227800000.0
2009-02-25 12:46:00,83.715,83.745,83.71,83.745,221100000.0
2009-02-25 12:47:00,83.745,83.745,83.685,83.71,251800000.0
2009-02-25 12:48:00,83.71,83.71,83.615,83.615,260600000.0
2009-02-25 12:49:00,83.61,83.615,83.595,83.595,220800000.0
2009-02-25 12:50:00,83.59,83.61,83.59,83.595,91000000.0
2009-02-25 12:51:00,83.6,83.6,83.575,83.575,164000000.0
2009-02-25 12:52:00,83.575,83.575,83.525,83.525,250200000.0
2009-02-25 12:53:00,83.53,83.55,83.525,83.545,209000000.0
2009-02-25 12:54:00,83.54,83.57,83.53,83.545,244200000.0
2009-02-25 12:55:00,83.54,83.6,83.54,83.585,243600000.0
2009-02-25 12:56:00,83.585,83.605,83.565,83.59,295200000.0
2009-02-25 12:57:00,83.59,83.595,83.555,83.555,221800000.0
2009-02-25 12:58:00,83.56,83.585,83.56,83.575,196200000.0
2009-02-25 12:59:00,83.575,83.605,83.555,83.58,260200000.0
2009-02-25 13:00:00,83.58,83.58,83.51,83.525,266800000.0
2009-02-25 13:01:00,83.525,83.53,83.425,83.49,236000000.0
2009-02-25 13:02:00,83.495,83.5,83.385,83.39,325200000.0
2009-02-25 13:03:00,83.395,83.46,83.39,83.45,183800000.0
2009-02-25 13:04:00,83.46,83.465,83.44,83.46,295600000.0
2009-02-25 13:05:00,83.46,83.49,83.385,83.39,309400000.0
2009-02-25 13:06:00,83.39,83.41,83.35,83.355,231000000.0
2009-02-25 13:07:00,83.355,83.36,83.305,83.34,248000000.0
2009-02-25 13:08:00,83.335,83.37,83.33,83.37,271400000.0
2009-02-25 13:09:00,83.365,83.43,83.36,83.415,297200000.0
2009-02-25 13:10:00,83.42,83.42,83.385,83.4,191800000.0
2009-02-25 13:11:00,83.4,83.41,83.39,83.4,333800000.0
2009-02-25 13:12:00,83.4,83.42,83.33,83.335,282200000.0
2009-02-25 13:13:00,83.335,83.335,83.245,83.25,265500000.0
2009-02-25 13:14:00,83.24,83.255,83.23,83.245,276200000.0
2009-02-25 13:15:00,83.24,83.28,83.225,83.24,365400000.0
2009-02-25 13:16:00,83.245,83.27,83.24,83.245,261800000.0
2009-02-25 13:17:00,83.25,83.265,83.22,83.255,248000000.0
2009-02-25 13:18:00,83.22,83.245,83.21,83.22,196600000.0
2009-02-25 13:19:00,83.22,83.27,83.22,83.235,277800000.0
2009-02-25 13:20:00,83.235,83.255,83.215,83.255,199200000.0
2009-02-25 13:21:00,83.255,83.34,83.255,83.34,209600000.0
2009-02-25 13:22:00,83.345,83.38,83.335,83.35,252400000.0
2009-02-25 13:23:00,83.35,83.375,83.345,83.36,269200000.0
2009-02-25 13:24:00,83.365,83.41,83.365,83.41,203400000.0
2009-02-25 13:25:00,83.41,83.415,83.395,83.41,215200000.0
2009-02-25 13:26:00,83.415,83.42,83.405,83.415,167200000.0
2009-02-25 13:27:00,83.42,83.425,83.385,83.39,139800000.0
2009-02-25 13:28:00,83.395,83.43,83.395,83.42,166800000.0
2009-02-25 13:29:00,83.415,83.42,83.365,83.38,267800000.0
2009-02-25 13:30:00,83.385,83.385,83.35,83.35,122400000.0
2009-02-25 13:31:00,83.35,83.355,83.29,83.29,197400000.0
2009-02-25 13:32:00,83.29,83.305,83.28,83.305,129400000.0
2009-02-25 13:33:00,83.3,83.305,83.28,83.3,206200000.0
2009-02-25 13:34:00,83.3,83.31,83.245,83.245,294200000.0
2009-02-25 13:35:00,83.245,83.255,83.205,83.225,278400000.0
2009-02-25 13:36:00,83.225,83.23,83.15,83.15,328800000.0
2009-02-25 13:37:00,83.15,83.21,83.15,83.195,297200000.0
2009-02-25 13:38:00,83.195,83.22,83.185,83.205,207600000.0
2009-02-25 13:39:00,83.205,83.26,83.205,83.215,226600000.0
2009-02-25 13:40:00,83.215,83.225,83.195,83.22,221000000.0
2009-02-25 13:41:00,83.22,83.26,83.2,83.26,169200000.0
2009-02-25 13:42:00,83.255,83.29,83.255,83.28,201400000.0
2009-02-25 13:43:00,83.285,83.325,83.28,83.31,247400000.0
2009-02-25 13:44:00,83.31,83.33,83.29,83.325,149800000.0
2009-02-25 13:45:00,83.325,83.34,83.235,83.235,383600000.0
2009-02-25 13:46:00,83.235,83.245,83.095,83.095,422000000.0
2009-02-25 13:47:00,83.09,83.095,83.0,83.0,329600000.0
2009-02-25 13:48:00,83.0,83.07,82.945,83.065,360400000.0
2009-02-25 13:49:00,83.065,83.075,83.02,83.065,287800000.0
2009-02-25 13:50:00,83.06,83.08,83.02,83.065,339500000.0
2009-02-25 13:51:00,83.065,83.09,83.02,83.085,349600000.0
2009-02-25 13:52:00,83.085,83.18,83.085,83.155,255600000.0
2009-02-25 13:53:00,83.155,83.18,83.12,83.13,380200000.0
2009-02-25 13:54:00,83.135,83.2,83.1,83.2,291400000.0
2009-02-25 13:55:00,83.21,83.21,83.13,83.135,370200000.0
2009-02-25 13:56:00,83.135,83.135,83.1,83.1,238800000.0
2009-02-25 13:57:00,83.105,83.175,83.105,83.155,286000000.0
2009-02-25 13:58:00,83.155,83.165,83.07,83.11,363600000.0
2009-02-25 13:59:00,83.115,83.135,83.06,83.105,358400000.0
2009-02-25 14:00:00,83.105,83.11,83.08,83.09,325200000.0
2009-02-25 14:01:00,83.09,83.155,83.065,83.15,241400000.0
2009-02-25 14:02:00,83.15,83.175,83.12,83.125,215600000.0
2009-02-25 14:03:00,83.125,83.135,83.075,83.075,211400000.0
2009-02-25 14:04:00,83.085,83.095,83.065,83.065,107800000.0
2009-02-25 14:05:00,83.065,83.1,83.06,83.075,240000000.0
2009-02-25 14:06:00,83.075,83.15,83.075,83.15,271800000.0
2009-02-25 14:07:00,83.145,83.16,83.135,83.14,152600000.0
2009-02-25 14:08:00,83.14,83.155,83.1,83.11,216600000.0
2009-02-25 14:09:00,83.115,83.115,83.09,83.09,195600000.0
2009-02-25 14:10:00,83.09,83.11,83.075,83.075,239600000.0
2009-02-25 14:11:00,83.075,83.13,83.065,83.125,195000000.0
2009-02-25 14:12:00,83.135,83.135,83.095,83.115,181400000.0
2009-02-25 14:13:00,83.125,83.13,83.105,83.115,149600000.0
2009-02-25 14:14:00,83.125,83.18,83.115,83.17,296000000.0
2009-02-25 14:15:00,83.17,83.175,83.15,83.155,182800000.0
2009-02-25 14:16:00,83.155,83.165,83.145,83.16,286200000.0
2009-02-25 14:17:00,83.16,83.225,83.15,83.22,257600000.0
2009-02-25 14:18:00,83.225,83.285,83.2,83.285,228200000.0
2009-02-25 14:19:00,83.285,83.29,83.25,83.27,227800000.0
2009-02-25 14:20:00,83.265,83.27,83.245,83.245,206800000.0
2009-02-25 14:21:00,83.255,83.255,83.165,83.165,203400000.0
2009-02-25 14:22:00,83.165,83.195,83.145,83.165,213400000.0
2009-02-25 14:23:00,83.175,83.18,83.13,83.155,226800000.0
2009-02-25 14:24:00,83.16,83.195,83.16,83.19,127600000.0
2009-02-25 14:25:00,83.185,83.205,83.18,83.18,229600000.0
2009-02-25 14:26:00,83.185,83.185,83.095,83.095,244000000.0
2009-02-25 14:27:00,83.095,83.14,83.085,83.11,163400000.0
2009-02-25 14:28:00,83.105,83.115,83.055,83.055,309600000.0
2009-02-25 14:29:00,83.06,83.075,83.02,83.02,285600000.0
2009-02-25 14:30:00,83.015,83.1,83.015,83.095,232400000.0
2009-02-25 14:31:00,83.095,83.13,83.045,83.105,225800000.0
2009-02-25 14:32:00,83.105,83.115,83.05,83.06,151200000.0
2009-02-25 14:33:00,83.06,83.06,82.97,82.99,223600000.0
2009-02-25 14:34:00,82.99,83.035,82.985,83.005,232600000.0
2009-02-25 14:35:00,83.01,83.035,82.975,83.015,265000000.0
2009-02-25 14:36:00,83.015,83.035,83.005,83.025,136000000.0
2009-02-25 14:37:00,83.03,83.065,83.03,83.055,166000000.0
2009-02-25 14:38:00,83.06,83.07,83.05,83.05,81000000.0
2009-02-25 14:39:00,83.055,83.085,83.055,83.085,91000000.0
2009-02-25 14:40:00,83.09,83.105,83.08,83.085,101200000.0
2009-02-25 14:41:00,83.085,83.11,83.085,83.09,103800000.0
2009-02-25 14:42:00,83.09,83.11,83.085,83.105,111600000.0
2009-02-25 14:43:00,83.105,83.115,83.1,83.105,100800000.0
2009-02-25 14:44:00,83.105,83.105,83.085,83.085,98600000.0
2009-02-25 14:45:00,83.085,83.105,83.085,83.09,131000000.0
2009-02-25 14:46:00,83.09,83.105,83.08,83.09,119400000.0
2009-02-25 14:47:00,83.09,83.105,83.07,83.09,124600000.0
2009-02-25 14:48:00,83.08,83.115,83.08,83.115,144800000.0
2009-02-25 14:49:00,83.115,83.135,83.115,83.12,140000000.0
2009-02-25 14:50:00,83.12,83.13,83.12,83.13,89600000.0
2009-02-25 14:51:00,83.135,83.16,83.13,83.15,84000000.0
2009-02-25 14:52:00,83.155,83.155,83.125,83.125,48400000.0
2009-02-25 14:53:00,83.125,83.135,83.11,83.135,81200000.0
2009-02-25 14:54:00,83.125,83.15,83.115,83.14,90200000.0
2009-02-25 14:55:00,83.14,83.14,83.12,83.14,112000000.0
2009-02-25 14:56:00,83.135,83.195,83.135,83.185,129600000.0
2009-02-25 14:57:00,83.185,83.215,83.185,83.21,113400000.0
2009-02-25 14:58:00,83.215,83.23,83.21,83.23,118000000.0
2009-02-25 14:59:00,83.23,83.27,83.225,83.255,124800000.0
2009-02-25 15:00:00,83.255,83.28,83.19,83.2,206400000.0
2009-02-25 15:01:00,83.205,83.215,83.19,83.205,99400000.0
2009-02-25 15:02:00,83.205,83.215,83.18,83.19,117000000.0
2009-02-25 15:03:00,83.19,83.22,83.19,83.22,55600000.0
2009-02-25 15:04:00,83.22,83.33,83.22,83.33,149000000.0
2009-02-25 15:05:00,83.33,83.345,83.305,83.32,131000000.0
2009-02-25 15:06:00,83.32,83.33,83.295,83.315,203400000.0
2009-02-25 15:07:00,83.315,83.315,83.295,83.3,79000000.0
2009-02-25 15:08:00,83.295,83.295,83.23,83.24,124600000.0
2009-02-25 15:09:00,83.225,83.235,83.21,83.23,108200000.0
2009-02-25 15:10:00,83.23,83.26,83.23,83.255,92400000.0
2009-02-25 15:11:00,83.255,83.26,83.22,83.225,98400000.0
2009-02-25 15:12:00,83.22,83.28,83.22,83.26,175800000.0
2009-02-25 15:13:00,83.26,83.285,83.235,83.285,193000000.0
2009-02-25 15:14:00,83.295,83.36,83.295,83.325,217800000.0
2009-02-25 15:15:00,83.335,83.335,83.29,83.29,194400000.0
2009-02-25 15:16:00,83.295,83.295,83.255,83.285,123200000.0
2009-02-25 15:17:00,83.28,83.305,83.28,83.285,82200000.0
2009-02-25 15:18:00,83.285,83.305,83.28,83.295,146800000.0
2009-02-25 15:19:00,83.29,83.29,83.24,83.25,184000000.0
2009-02-25 15:20:00,83.24,83.265,83.19,83.21,229600000.0
2009-02-25 15:21:00,83.205,83.29,83.205,83.285,182600000.0
2009-02-25 15:22:00,83.29,83.31,83.27,83.31,76400000.0
2009-02-25 15:23:00,83.31,83.4,83.31,83.38,208800000.0
2009-02-25 15:24:00,83.38,83.38,83.35,83.365,158600000.0
2009-02-25 15:25:00,83.365,83.365,83.32,83.34,111800000.0
2009-02-25 15:26:00,83.335,83.345,83.32,83.33,130000000.0
2009-02-25 15:27:00,83.33,83.38,83.325,83.33,173400000.0
2009-02-25 15:28:00,83.325,83.335,83.29,83.29,132600000.0
2009-02-25 15:29:00,83.29,83.315,83.29,83.315,123200000.0
2009-02-25 15:30:00,83.32,83.36,83.305,83.355,173000000.0
2009-02-25 15:31:00,83.35,83.365,83.33,83.355,132800000.0
2009-02-25 15:32:00,83.355,83.38,83.345,83.365,193000000.0
2009-02-25 15:33:00,83.36,83.4,83.36,83.37,163800000.0
2009-02-25 15:34:00,83.37,83.39,83.34,83.35,188400000.0
2009-02-25 15:35:00,83.345,83.38,83.345,83.35,205400000.0
2009-02-25 15:36:00,83.35,83.36,83.295,83.295,258400000.0
2009-02-25 15:37:00,83.295,83.295,83.27,83.28,210800000.0
2009-02-25 15:38:00,83.28,83.355,83.275,83.325,236200000.0
2009-02-25 15:39:00,83.325,83.325,83.295,83.295,275200000.0
2009-02-25 15:40:00,83.3,83.305,83.275,83.275,158600000.0
2009-02-25 15:41:00,83.27,83.29,83.225,83.23,181000000.0
2009-02-25 15:42:00,83.225,83.24,83.195,83.22,258400000.0
2009-02-25 15:43:00,83.215,83.28,83.215,83.27,211600000.0
2009-02-25 15:44:00,83.265,83.295,83.265,83.275,123800000.0
2009-02-25 15:45:00,83.27,83.295,83.26,83.275,148600000.0
2009-02-25 15:46:00,83.275,83.285,83.265,83.27,101400000.0
2009-02-25 15:47:00,83.27,83.285,83.25,83.25,183200000.0
2009-02-25 15:48:00,83.25,83.28,83.235,83.265,161800000.0
2009-02-25 15:49:00,83.265,83.31,83.26,83.29,145200000.0
2009-02-25 15:50:00,83.31,83.33,83.295,83.33,177800000.0
2009-02-25 15:51:00,83.335,83.355,83.32,83.345,248400000.0
2009-02-25 15:52:00,83.345,83.375,83.345,83.37,171000000.0
2009-02-25 15:53:00,83.37,83.395,83.35,83.375,176800000.0
2009-02-25 15:54:00,83.375,83.395,83.355,83.39,193200000.0
2009-02-25 15:55:00,83.39,83.39,83.355,83.36,265600000.0
2009-02-25 15:56:00,83.36,83.385,83.345,83.385,327800000.0
2009-02-25 15:57:00,83.385,83.405,83.37,83.4,317600000.0
2009-02-25 15:58:00,83.4,83.495,83.4,83.465,331200000.0
2009-02-25 15:59:00,83.465,83.51,83.45,83.45,317400000.0
2009-02-25 16:00:00,83.45,83.485,83.43,83.48,468000000.0
2009-02-25 16:01:00,83.485,83.495,83.455,83.495,391600000.0
2009-02-25 16:02:00,83.495,83.51,83.47,83.48,361800000.0
2009-02-25 16:03:00,83.48,83.51,83.47,83.5,266800000.0
2009-02-25 16:04:00,83.49,83.575,83.49,83.565,282000000.0
2009-02-25 16:05:00,83.565,83.58,83.51,83.525,209600000.0
2009-02-25 16:06:00,83.52,83.54,83.51,83.515,91400000.0
2009-02-25 16:07:00,83.53,83.54,83.53,83.54,70600000.0
2009-02-25 16:08:00,83.545,83.565,83.535,83.555,163600000.0
2009-02-25 16:09:00,83.565,83.61,83.555,83.585,178000000.0
2009-02-25 16:10:00,83.59,83.615,83.555,83.615,212000000.0
2009-02-25 16:11:00,83.615,83.64,83.605,83.63,194000000.0
2009-02-25 16:12:00,83.625,83.655,83.585,83.645,209400000.0
2009-02-25 16:13:00,83.635,83.65,83.6,83.615,225800000.0
2009-02-25 16:14:00,83.615,83.615,83.555,83.56,263000000.0
2009-02-25 16:15:00,83.56,83.575,83.52,83.53,243800000.0
2009-02-25 16:16:00,83.52,83.53,83.495,83.505,301600000.0
2009-02-25 16:17:00,83.505,83.52,83.47,83.475,276400000.0
2009-02-25 16:18:00,83.475,83.49,83.46,83.48,278800000.0
2009-02-25 16:19:00,83.48,83.485,83.46,83.48,228000000.0
2009-02-25 16:20:00,83.48,83.485,83.435,83.435,373600000.0
2009-02-25 16:21:00,83.435,83.435,83.375,83.39,321800000.0
2009-02-25 16:22:00,83.39,83.425,83.39,83.395,225100000.0
2009-02-25 16:23:00,83.395,83.415,83.38,83.385,216600000.0
2009-02-25 16:24:00,83.39,83.415,83.385,83.395,212200000.0
2009-02-25 16:25:00,83.4,83.415,83.385,83.395,177200000.0
2009-02-25 16:26:00,83.39,83.43,83.38,83.425,194200000.0
2009-02-25 16:27:00,83.42,83.425,83.405,83.415,142800000.0
2009-02-25 16:28:00,83.415,83.46,83.415,83.435,140200000.0
2009-02-25 16:29:00,83.435,83.435,83.385,83.39,174000000.0
2009-02-25 16:30:00,83.39,83.415,83.375,83.41,168200000.0
2009-02-25 16:31:00,83.405,83.435,83.39,83.425,172000000.0
2009-02-25 16:32:00,83.43,83.44,83.41,83.425,126400000.0
2009-02-25 16:33:00,83.42,83.47,83.395,83.42,174200000.0
2009-02-25 16:34:00,83.42,83.485,83.42,83.465,321000000.0
2009-02-25 16:35:00,83.465,83.475,83.42,83.45,133800000.0
2009-02-25 16:36:00,83.45,83.46,83.39,83.41,238200000.0
2009-02-25 16:37:00,83.41,83.41,83.355,83.39,321800000.0
2009-02-25 16:38:00,83.385,83.445,83.375,83.415,281800000.0
2009-02-25 16:39:00,83.415,83.42,83.375,83.405,232800000.0
2009-02-25 16:40:00,83.405,83.455,83.395,83.44,277000000.0
2009-02-25 16:41:00,83.43,83.44,83.385,83.425,245400000.0
2009-02-25 16:42:00,83.42,83.47,83.39,83.45,262400000.0
2009-02-25 16:43:00,83.465,83.51,83.455,83.485,274800000.0
2009-02-25 16:44:00,83.485,83.495,83.455,83.485,332400000.0
2009-02-25 16:45:00,83.485,83.49,83.435,83.435,275000000.0
2009-02-25 16:46:00,83.43,83.45,83.375,83.375,309600000.0
2009-02-25 16:47:00,83.375,83.375,83.3,83.36,234200000.0
2009-02-25 16:48:00,83.35,83.35,83.29,83.325,231000000.0
2009-02-25 16:49:00,83.33,83.415,83.33,83.405,217800000.0
2009-02-25 16:50:00,83.4,83.43,83.37,83.405,241200000.0
2009-02-25 16:51:00,83.4,83.425,83.375,83.385,217800000.0
2009-02-25 16:52:00,83.38,83.4,83.35,83.395,185200000.0
2009-02-25 16:53:00,83.395,83.415,83.385,83.4,182800000.0
2009-02-25 16:54:00,83.4,83.47,83.395,83.47,215400000.0
2009-02-25 16:55:00,83.47,83.47,83.42,83.42,177200000.0
2009-02-25 16:56:00,83.43,83.455,83.42,83.445,126800000.0
2009-02-25 16:57:00,83.45,83.465,83.43,83.44,252000000.0
2009-02-25 16:58:00,83.44,83.445,83.4,83.405,144600000.0
2009-02-25 16:59:00,83.4,83.465,83.39,83.395,210800000.0
2009-02-25 17:00:00,83.39,83.435,83.3,83.425,321800000.0
2009-02-25 17:01:00,83.42,83.43,83.375,83.42,230200000.0
2009-02-25 17:02:00,83.42,83.42,83.305,83.305,280600000.0
2009-02-25 17:03:00,83.305,83.355,83.29,83.35,335200000.0
2009-02-25 17:04:00,83.35,83.365,83.3,83.315,264600000.0
2009-02-25 17:05:00,83.31,83.315,83.205,83.205,288400000.0
2009-02-25 17:06:00,83.205,83.225,83.18,83.215,245200000.0
2009-02-25 17:07:00,83.215,83.235,83.095,83.125,220200000.0
2009-02-25 17:08:00,83.13,83.165,83.07,83.11,300600000.0
2009-02-25 17:09:00,83.115,83.19,83.095,83.185,223600000.0
2009-02-25 17:10:00,83.19,83.23,83.105,83.115,264600000.0
2009-02-25 17:11:00,83.115,83.26,83.115,83.255,236200000.0
2009-02-25 17:12:00,83.25,83.315,83.25,83.27,253000000.0
2009-02-25 17:13:00,83.27,83.29,83.255,83.26,180600000.0
2009-02-25 17:14:00,83.26,83.26,83.195,83.195,222200000.0
2009-02-25 17:15:00,83.195,83.205,83.11,83.2,321400000.0
2009-02-25 17:16:00,83.2,83.22,83.1,83.14,284600000.0
2009-02-25 17:17:00,83.145,83.155,83.08,83.12,261000000.0
2009-02-25 17:18:00,83.125,83.17,83.105,83.16,233800000.0
2009-02-25 17:19:00,83.155,83.19,83.12,83.175,219000000.0
2009-02-25 17:20:00,83.175,83.21,83.165,83.195,240000000.0
2009-02-25 17:21:00,83.2,83.215,83.18,83.2,198400000.0
2009-02-25 17:22:00,83.2,83.27,83.2,83.245,252800000.0
2009-02-25 17:23:00,83.245,83.255,83.225,83.235,219200000.0
2009-02-25 17:24:00,83.235,83.32,83.235,83.29,240200000.0
2009-02-25 17:25:00,83.28,83.28,83.225,83.235,213600000.0
2009-02-25 17:26:00,83.225,83.26,83.21,83.235,191600000.0
2009-02-25 17:27:00,83.235,83.27,83.23,83.23,174100000.0
2009-02-25 17:28:00,83.22,83.26,83.21,83.24,174000000.0
2009-02-25 17:29:00,83.245,83.295,83.24,83.27,193400000.0
2009-02-25 17:30:00,83.275,83.3,83.25,83.285,244800000.0
2009-02-25 17:31:00,83.275,83.305,83.265,83.28,183800000.0
2009-02-25 17:32:00,83.285,83.325,83.28,83.305,139200000.0
2009-02-25 17:33:00,83.3,83.335,83.285,83.315,240800000.0
2009-02-25 17:34:00,83.315,83.315,83.275,83.275,143400000.0
2009-02-25 17:35:00,83.275,83.315,83.245,83.25,265200000.0
2009-02-25 17:36:00,83.25,83.28,83.23,83.23,190400000.0
2009-02-25 17:37:00,83.235,83.275,83.225,83.26,141000000.0
2009-02-25 17:38:00,83.275,83.275,83.25,83.255,158400000.0
2009-02-25 17:39:00,83.255,83.275,83.245,83.27,178600000.0
2009-02-25 17:40:00,83.27,83.285,83.25,83.26,181200000.0
2009-02-25 17:41:00,83.26,83.265,83.23,83.24,196200000.0
2009-02-25 17:42:00,83.245,83.29,83.23,83.26,242600000.0
2009-02-25 17:43:00,83.26,83.265,83.235,83.245,242000000.0
2009-02-25 17:44:00,83.235,83.24,83.205,83.225,201000000.0
2009-02-25 17:45:00,83.225,83.25,83.15,83.155,244800000.0
2009-02-25 17:46:00,83.15,83.165,83.06,83.085,328600000.0
2009-02-25 17:47:00,83.095,83.13,83.07,83.13,276400000.0
2009-02-25 17:48:00,83.125,83.135,83.1,83.11,227800000.0
2009-02-25 17:49:00,83.11,83.135,83.095,83.13,248000000.0
2009-02-25 17:50:00,83.13,83.175,83.125,83.17,169000000.0
2009-02-25 17:51:00,83.16,83.175,83.125,83.125,152200000.0
2009-02-25 17:52:00,83.125,83.145,83.115,83.12,168200000.0
2009-02-25 17:53:00,83.12,83.135,83.105,83.135,272800000.0
2009-02-25 17:54:00,83.14,83.155,83.13,83.13,204600000.0
2009-02-25 17:55:00,83.13,83.135,83.115,83.125,107000000.0
2009-02-25 17:56:00,83.125,83.135,83.105,83.115,152000000.0
2009-02-25 17:57:00,83.12,83.135,83.105,83.11,183800000.0
2009-02-25 17:58:00,83.12,83.14,83.085,83.09,207200000.0
2009-02-25 17:59:00,83.085,83.11,83.055,83.08,248000000.0
2009-02-25 18:00:00,83.085,83.145,83.035,83.12,240000000.0
2009-02-25 18:01:00,83.11,83.19,83.11,83.19,249200000.0
2009-02-25 18:02:00,83.195,83.2,83.165,83.185,227800000.0
2009-02-25 18:03:00,83.185,83.21,83.17,83.17,313600000.0
2009-02-25 18:04:00,83.17,83.205,83.125,83.14,256400000.0
2009-02-25 18:05:00,83.135,83.24,83.135,83.205,271200000.0
2009-02-25 18:06:00,83.215,83.33,83.215,83.28,302000000.0
2009-02-25 18:07:00,83.28,83.515,83.27,83.405,306200000.0
2009-02-25 18:08:00,83.4,83.425,83.355,83.395,448200000.0
2009-02-25 18:09:00,83.39,83.475,83.39,83.465,423400000.0
2009-02-25 18:10:00,83.47,83.49,83.43,83.435,311600000.0
2009-02-25 18:11:00,83.44,83.44,83.39,83.405,275200000.0
2009-02-25 18:12:00,83.405,83.47,83.4,83.45,300200000.0
2009-02-25 18:13:00,83.445,83.5,83.445,83.5,205600000.0
2009-02-25 18:14:00,83.495,83.61,83.465,83.585,249000000.0
2009-02-25 18:15:00,83.585,83.605,83.52,83.52,356800000.0
2009-02-25 18:16:00,83.525,83.55,83.445,83.485,208800000.0
2009-02-25 18:17:00,83.485,83.56,83.475,83.52,300400000.0
2009-02-25 18:18:00,83.51,83.585,83.5,83.565,251600000.0
2009-02-25 18:19:00,83.565,83.57,83.535,83.565,174800000.0
2009-02-25 18:20:00,83.565,83.58,83.54,83.56,147200000.0
2009-02-25 18:21:00,83.55,83.59,83.545,83.59,277600000.0
2009-02-25 18:22:00,83.585,83.6,83.565,83.585,259400000.0
2009-02-25 18:23:00,83.595,83.6,83.555,83.56,156400000.0
2009-02-25 18:24:00,83.56,83.61,83.555,83.565,241200000.0
2009-02-25 18:25:00,83.565,83.58,83.525,83.525,207000000.0
2009-02-25 18:26:00,83.53,83.57,83.53,83.565,161400000.0
2009-02-25 18:27:00,83.565,83.695,83.565,83.695,244800000.0
2009-02-25 18:28:00,83.695,83.74,83.68,83.735,225200000.0
2009-02-25 18:29:00,83.73,83.735,83.69,83.695,303200000.0
2009-02-25 18:30:00,83.695,83.715,83.65,83.655,274200000.0
2009-02-25 18:31:00,83.65,83.695,83.62,83.68,272600000.0
2009-02-25 18:32:00,83.68,83.705,83.645,83.65,283200000.0
2009-02-25 18:33:00,83.655,83.655,83.63,83.64,164200000.0
2009-02-25 18:34:00,83.64,83.655,83.64,83.64,134200000.0
2009-02-25 18:35:00,83.65,83.73,83.635,83.725,118200000.0
2009-02-25 18:36:00,83.725,83.725,83.665,83.67,175000000.0
2009-02-25 18:37:00,83.67,83.675,83.63,83.67,244200000.0
2009-02-25 18:38:00,83.67,83.68,83.645,83.645,188200000.0
2009-02-25 18:39:00,83.655,83.655,83.605,83.605,157600000.0
2009-02-25 18:40:00,83.605,83.625,83.605,83.61,76200000.0
2009-02-25 18:41:00,83.61,83.63,83.57,83.595,252200000.0
2009-02-25 18:42:00,83.595,83.615,83.565,83.595,143400000.0
2009-02-25 18:43:00,83.595,83.64,83.595,83.635,113200000.0
2009-02-25 18:44:00,83.635,83.65,83.615,83.63,252600000.0
2009-02-25 18:45:00,83.63,83.635,83.605,83.615,167800000.0
2009-02-25 18:46:00,83.615,83.625,83.595,83.61,155400000.0
2009-02-25 18:47:00,83.61,83.645,83.61,83.63,154200000.0
2009-02-25 18:48:00,83.63,83.65,83.615,83.64,137400000.0
2009-02-25 18:49:00,83.64,83.66,83.63,83.65,127000000.0
2009-02-25 18:50:00,83.65,83.695,83.64,83.64,143400000.0
2009-02-25 18:51:00,83.645,83.665,83.605,83.625,165400000.0
2009-02-25 18:52:00,83.625,83.625,83.59,83.595,84600000.0
2009-02-25 18:53:00,83.595,83.65,83.58,83.585,133000000.0
2009-02-25 18:54:00,83.595,83.6,83.565,83.57,64200000.0
2009-02-25 18:55:00,83.57,83.58,83.5,83.505,266200000.0
2009-02-25 18:56:00,83.505,83.515,83.44,83.46,201400000.0
2009-02-25 18:57:00,83.465,83.505,83.465,83.49,122400000.0
2009-02-25 18:58:00,83.49,83.56,83.485,83.55,155000000.0
2009-02-25 18:59:00,83.555,83.57,83.525,83.555,186000000.0
2009-02-25 19:00:00,83.55,83.575,83.53,83.56,181400000.0
2009-02-25 19:01:00,83.56,83.56,83.53,83.53,98200000.0
2009-02-25 19:02:00,83.525,83.54,83.5,83.515,135000000.0
2009-02-25 19:03:00,83.51,83.52,83.475,83.52,128000000.0
2009-02-25 19:04:00,83.515,83.535,83.505,83.505,131600000.0
2009-02-25 19:05:00,83.505,83.53,83.495,83.525,95800000.0
2009-02-25 19:06:00,83.525,83.545,83.525,83.535,144000000.0
2009-02-25 19:07:00,83.53,83.54,83.52,83.52,75000000.0
2009-02-25 19:08:00,83.52,83.53,83.49,83.49,93400000.0
2009-02-25 19:09:00,83.5,83.51,83.49,83.51,145000000.0
2009-02-25 19:10:00,83.51,83.525,83.51,83.52,119600000.0
2009-02-25 19:11:00,83.525,83.58,83.5,83.58,171000000.0
2009-02-25 19:12:00,83.58,83.605,83.555,83.57,131600000.0
2009-02-25 19:13:00,83.57,83.58,83.555,83.58,133000000.0
2009-02-25 19:14:00,83.58,83.59,83.56,83.58,123800000.0
2009-02-25 19:15:00,83.575,83.61,83.575,83.595,118600000.0
2009-02-25 19:16:00,83.6,83.61,83.58,83.58,80400000.0
2009-02-25 19:17:00,83.585,83.59,83.545,83.56,200600000.0
2009-02-25 19:18:00,83.56,83.59,83.555,83.575,113600000.0
2009-02-25 19:19:00,83.56,83.575,83.525,83.535,94400000.0
2009-02-25 19:20:00,83.545,83.585,83.545,83.575,132200000.0
2009-02-25 19:21:00,83.57,83.59,83.565,83.59,122400000.0
2009-02-25 19:22:00,83.6,83.6,83.575,83.585,56400000.0
2009-02-25 19:23:00,83.59,83.59,83.53,83.535,62800000.0
2009-02-25 19:24:00,83.53,83.555,83.53,83.55,79200000.0
2009-02-25 19:25:00,83.545,83.585,83.545,83.58,81200000.0
2009-02-25 19:26:00,83.58,83.585,83.56,83.575,65600000.0
2009-02-25 19:27:00,83.575,83.6,83.575,83.595,70800000.0
2009-02-25 19:28:00,83.585,83.595,83.58,83.58,89800000.0
2009-02-25 19:29:00,83.585,83.615,83.58,83.58,42400000.0
2009-02-25 19:30:00,83.575,83.61,83.575,83.595,86400000.0
2009-02-25 19:31:00,83.595,83.605,83.55,83.585,161800000.0
2009-02-25 19:32:00,83.585,83.605,83.575,83.585,118000000.0
2009-02-25 19:33:00,83.585,83.6,83.545,83.555,60400000.0
2009-02-25 19:34:00,83.55,83.55,83.52,83.52,127200000.0
2009-02-25 19:35:00,83.525,83.525,83.48,83.495,54400000.0
2009-02-25 19:36:00,83.5,83.51,83.44,83.44,127000000.0
2009-02-25 19:37:00,83.445,83.465,83.445,83.46,140400000.0
2009-02-25 19:38:00,83.465,83.505,83.46,83.465,124600000.0
2009-02-25 19:39:00,83.465,83.475,83.43,83.435,115600000.0
2009-02-25 19:40:00,83.44,83.44,83.365,83.365,98400000.0
2009-02-25 19:41:00,83.37,83.375,83.335,83.335,91400000.0
2009-02-25 19:42:00,83.34,83.345,83.285,83.285,106600000.0
2009-02-25 19:43:00,83.285,83.29,83.23,83.23,138800000.0
2009-02-25 19:44:00,83.235,83.245,83.175,83.2,210800000.0
2009-02-25 19:45:00,83.195,83.22,83.16,83.195,257600000.0
2009-02-25 19:46:00,83.195,83.225,83.195,83.195,166600000.0
2009-02-25 19:47:00,83.195,83.23,83.185,83.225,139800000.0
2009-02-25 19:48:00,83.225,83.295,83.225,83.295,188400000.0
2009-02-25 19:49:00,83.295,83.325,83.285,83.31,228000000.0
2009-02-25 19:50:00,83.31,83.345,83.31,83.345,192200000.0
2009-02-25 19:51:00,83.345,83.38,83.32,83.33,270400000.0
2009-02-25 19:52:00,83.335,83.335,83.305,83.32,233000000.0
2009-02-25 19:53:00,83.31,83.32,83.295,83.295,216400000.0
2009-02-25 19:54:00,83.295,83.31,83.235,83.24,238600000.0
2009-02-25 19:55:00,83.24,83.24,83.21,83.235,118800000.0
2009-02-25 19:56:00,83.24,83.265,83.24,83.26,143600000.0
2009-02-25 19:57:00,83.265,83.285,83.265,83.275,116200000.0
2009-02-25 19:58:00,83.275,83.305,83.275,83.305,118600000.0
2009-02-25 19:59:00,83.305,83.325,83.305,83.325,83400000.0
2009-02-25 20:00:00,83.325,83.325,83.3,83.3,210200000.0
2009-02-25 20:01:00,83.3,83.335,83.3,83.335,112000000.0
2009-02-25 20:02:00,83.325,83.35,83.325,83.35,115400000.0
2009-02-25 20:03:00,83.345,83.425,83.345,83.415,197200000.0
2009-02-25 20:04:00,83.435,83.465,83.38,83.385,215600000.0
2009-02-25 20:05:00,83.385,83.395,83.38,83.385,104200000.0
2009-02-25 20:06:00,83.385,83.385,83.33,83.345,132800000.0
2009-02-25 20:07:00,83.35,83.35,83.31,83.335,114000000.0
2009-02-25 20:08:00,83.33,83.375,83.32,83.365,216200000.0
2009-02-25 20:09:00,83.365,83.37,83.35,83.36,200200000.0
2009-02-25 20:10:00,83.365,83.395,83.365,83.365,122800000.0
2009-02-25 20:11:00,83.365,83.375,83.295,83.295,108600000.0
2009-02-25 20:12:00,83.295,83.3,83.275,83.29,109000000.0
2009-02-25 20:13:00,83.29,83.29,83.265,83.27,187600000.0
2009-02-25 20:14:00,83.27,83.305,83.27,83.305,121800000.0
2009-02-25 20:15:00,83.305,83.335,83.305,83.335,61000000.0
2009-02-25 20:16:00,83.34,83.345,83.29,83.3,75200000.0
2009-02-25 20:17:00,83.305,83.31,83.285,83.305,72000000.0
2009-02-25 20:18:00,83.305,83.31,83.295,83.3,33000000.0
2009-02-25 20:19:00,83.31,83.35,83.31,83.33,203800000.0
2009-02-25 20:20:00,83.33,83.33,83.3,83.315,152600000.0
2009-02-25 20:21:00,83.325,83.325,83.31,83.31,81800000.0
2009-02-25 20:22:00,83.31,83.32,83.29,83.305,134600000.0
2009-02-25 20:23:00,83.31,83.325,83.295,83.295,66600000.0
2009-02-25 20:24:00,83.285,83.33,83.285,83.33,138600000.0
2009-02-25 20:25:00,83.325,83.36,83.325,83.35,91000000.0
2009-02-25 20:26:00,83.345,83.36,83.335,83.355,70000000.0
2009-02-25 20:27:00,83.355,83.375,83.34,83.35,222400000.0
2009-02-25 20:28:00,83.355,83.365,83.34,83.345,70000000.0
2009-02-25 20:29:00,83.345,83.345,83.31,83.315,116000000.0
2009-02-25 20:30:00,83.31,83.345,83.31,83.33,148800000.0
2009-02-25 20:31:00,83.33,83.33,83.32,83.325,90000000.0
2009-02-25 20:32:00,83.325,83.325,83.305,83.32,134800000.0
2009-02-25 20:33:00,83.32,83.375,83.32,83.36,119600000.0
2009-02-25 20:34:00,83.355,83.36,83.325,83.35,78000000.0
2009-02-25 20:35:00,83.345,83.375,83.345,83.355,170000000.0
2009-02-25 20:36:00,83.355,83.37,83.33,83.33,136800000.0
2009-02-25 20:37:00,83.33,83.37,83.32,83.365,150000000.0
2009-02-25 20:38:00,83.365,83.37,83.355,83.355,81400000.0
2009-02-25 20:39:00,83.36,83.395,83.34,83.395,141200000.0
2009-02-25 20:40:00,83.4,83.41,83.38,83.4,192800000.0
2009-02-25 20:41:00,83.405,83.445,83.4,83.425,150000000.0
2009-02-25 20:42:00,83.43,83.43,83.42,83.425,37000000.0
2009-02-25 20:43:00,83.43,83.465,83.43,83.44,156800000.0
2009-02-25 20:44:00,83.44,83.44,83.41,83.41,90800000.0
2009-02-25 20:45:00,83.41,83.42,83.39,83.42,173200000.0
2009-02-25 20:46:00,83.42,83.45,83.42,83.425,98000000.0
2009-02-25 20:47:00,83.43,83.455,83.42,83.44,155800000.0
2009-02-25 20:48:00,83.435,83.465,83.42,83.465,155200000.0
2009-02-25 20:49:00,83.465,83.53,83.46,83.515,160200000.0
2009-02-25 20:50:00,83.51,83.525,83.495,83.495,184800000.0
2009-02-25 20:51:00,83.49,83.49,83.465,83.475,136200000.0
2009-02-25 20:52:00,83.48,83.5,83.465,83.5,229600000.0
2009-02-25 20:53:00,83.5,83.53,83.49,83.52,242800000.0
2009-02-25 20:54:00,83.525,83.525,83.48,83.49,165000000.0
2009-02-25 20:55:00,83.49,83.5,83.48,83.485,139000000.0
2009-02-25 20:56:00,83.49,83.59,83.49,83.54,248000000.0
2009-02-25 20:57:00,83.545,83.55,83.455,83.455,240800000.0
2009-02-25 20:58:00,83.455,83.48,83.43,83.445,203800000.0
2009-02-25 20:59:00,83.445,83.495,83.445,83.495,236800000.0
2009-02-25 21:00:00,83.49,83.525,83.41,83.415,215400000.0
2009-02-25 21:01:00,83.415,83.445,83.4,83.405,157800000.0
2009-02-25 21:02:00,83.4,83.47,83.4,83.455,214400000.0
2009-02-25 21:03:00,83.45,83.45,83.38,83.395,212200000.0
2009-02-25 21:04:00,83.395,83.44,83.38,83.38,245800000.0
2009-02-25 21:05:00,83.375,83.385,83.35,83.355,150000000.0
2009-02-25 21:06:00,83.355,83.355,83.3,83.3,176400000.0
2009-02-25 21:07:00,83.295,83.3,83.255,83.275,193000000.0
2009-02-25 21:08:00,83.275,83.335,83.275,83.32,183800000.0
2009-02-25 21:09:00,83.32,83.34,83.29,83.33,232400000.0
2009-02-25 21:10:00,83.34,83.39,83.335,83.39,158000000.0
2009-02-25 21:11:00,83.39,83.415,83.365,83.405,266600000.0
2009-02-25 21:12:00,83.405,83.415,83.37,83.405,246800000.0
2009-02-25 21:13:00,83.405,83.405,83.305,83.335,178000000.0
2009-02-25 21:14:00,83.315,83.365,83.315,83.365,107400000.0
2009-02-25 21:15:00,83.37,83.4,83.335,83.395,132200000.0
2009-02-25 21:16:00,83.4,83.41,83.345,83.375,193200000.0
2009-02-25 21:17:00,83.37,83.375,83.31,83.325,171200000.0
2009-02-25 21:18:00,83.325,83.36,83.31,83.35,224800000.0
2009-02-25 21:19:00,83.355,83.355,83.285,83.285,205800000.0
2009-02-25 21:20:00,83.285,83.335,83.285,83.315,163800000.0
2009-02-25 21:21:00,83.315,83.355,83.315,83.34,109000000.0
2009-02-25 21:22:00,83.34,83.38,83.34,83.37,137400000.0
2009-02-25 21:23:00,83.37,83.37,83.305,83.31,147200000.0
2009-02-25 21:24:00,83.31,83.405,83.31,83.39,125000000.0
2009-02-25 21:25:00,83.395,83.41,83.345,83.36,204000000.0
2009-02-25 21:26:00,83.36,83.375,83.35,83.375,80800000.0
2009-02-25 21:27:00,83.365,83.385,83.365,83.37,125400000.0
2009-02-25 21:28:00,83.37,83.39,83.355,83.38,170600000.0
2009-02-25 21:29:00,83.38,83.4,83.355,83.39,220800000.0
2009-02-25 21:30:00,83.395,83.42,83.35,83.375,120000000.0
2009-02-25 21:31:00,83.375,83.385,83.345,83.345,84800000.0
2009-02-25 21:32:00,83.345,83.345,83.27,83.31,197800000.0
2009-02-25 21:33:00,83.31,83.32,83.295,83.315,70800000.0
2009-02-25 21:34:00,83.315,83.315,83.29,83.29,126400000.0
2009-02-25 21:35:00,83.29,83.295,83.25,83.275,184800000.0
2009-02-25 21:36:00,83.275,83.31,83.275,83.295,161400000.0
2009-02-25 21:37:00,83.295,83.295,83.275,83.28,166800000.0
2009-02-25 21:38:00,83.28,83.295,83.25,83.295,136600000.0
2009-02-25 21:39:00,83.295,83.3,83.255,83.3,181800000.0
2009-02-25 21:40:00,83.3,83.31,83.29,83.305,80200000.0
2009-02-25 21:41:00,83.31,83.335,83.31,83.32,146400000.0
2009-02-25 21:42:00,83.32,83.33,83.315,83.33,197000000.0
2009-02-25 21:43:00,83.33,83.33,83.305,83.315,148800000.0
2009-02-25 21:44:00,83.32,83.33,83.305,83.325,67800000.0
2009-02-25 21:45:00,83.325,83.325,83.31,83.315,64400000.0
2009-02-25 21:46:00,83.32,83.42,83.32,83.405,244000000.0
2009-02-25 21:47:00,83.4,83.5,83.4,83.445,242800000.0
2009-02-25 21:48:00,83.44,83.445,83.305,83.31,359600000.0
2009-02-25 21:49:00,83.31,83.31,83.245,83.25,266000000.0
2009-02-25 21:50:00,83.25,83.305,83.22,83.225,386200000.0
2009-02-25 21:51:00,83.22,83.22,83.155,83.17,316600000.0
2009-02-25 21:52:00,83.17,83.215,83.17,83.215,183400000.0
2009-02-25 21:53:00,83.21,83.225,83.18,83.18,144200000.0
2009-02-25 21:54:00,83.18,83.19,83.17,83.185,210800000.0
2009-02-25 21:55:00,83.19,83.22,83.18,83.21,190200000.0
2009-02-25 21:56:00,83.21,83.255,83.205,83.255,126600000.0
2009-02-25 21:57:00,83.25,83.27,83.24,83.265,255800000.0
2009-02-25 21:58:00,83.265,83.265,83.24,83.25,202000000.0
2009-02-25 21:59:00,83.25,83.285,83.235,83.25,321800000.0
2009-02-25 22:00:00,83.25,83.25,83.22,83.225,244200000.0
2009-02-25 22:01:00,83.22,83.235,83.19,83.235,270200000.0
2009-02-25 22:02:00,83.23,83.24,83.215,83.235,247000000.0
2009-02-25 22:03:00,83.235,83.265,83.23,83.26,172800000.0
2009-02-25 22:04:00,83.265,83.275,83.24,83.265,165600000.0
2009-02-25 22:05:00,83.27,83.285,83.255,83.285,112600000.0
2009-02-25 22:06:00,83.285,83.31,83.25,83.255,124800000.0
2009-02-25 22:07:00,83.255,83.265,83.245,83.245,116600000.0
2009-02-25 22:08:00,83.25,83.285,83.245,83.245,209200000.0
2009-02-25 22:09:00,83.24,83.265,83.24,83.265,130600000.0
2009-02-25 22:10:00,83.265,83.265,83.25,83.25,73800000.0
2009-02-25 22:11:00,83.245,83.255,83.205,83.21,129400000.0
2009-02-25 22:12:00,83.21,83.24,83.195,83.235,200400000.0
2009-02-25 22:13:00,83.23,83.25,83.23,83.25,200200000.0
2009-02-25 22:14:00,83.25,83.325,83.25,83.305,247600000.0
2009-02-25 22:15:00,83.31,83.405,83.31,83.4,162600000.0
2009-02-25 22:16:00,83.4,83.48,83.39,83.475,229400000.0
2009-02-25 22:17:00,83.48,83.485,83.45,83.485,152400000.0
2009-02-25 22:18:00,83.485,83.495,83.475,83.475,93200000.0
2009-02-25 22:19:00,83.47,83.495,83.465,83.465,155400000.0
2009-02-25 22:20:00,83.465,83.475,83.435,83.435,200600000.0
2009-02-25 22:21:00,83.445,83.445,83.395,83.41,185800000.0
2009-02-25 22:22:00,83.41,83.425,83.395,83.425,90200000.0
2009-02-25 22:23:00,83.425,83.465,83.42,83.46,182200000.0
2009-02-25 22:24:00,83.46,83.465,83.42,83.425,199400000.0
2009-02-25 22:25:00,83.425,83.445,83.425,83.445,161000000.0
2009-02-25 22:26:00,83.44,83.44,83.43,83.435,82800000.0
2009-02-25 22:27:00,83.435,83.45,83.42,83.435,82800000.0
2009-02-25 22:28:00,83.44,83.485,83.435,83.48,110000000.0
2009-02-25 22:29:00,83.475,83.5,83.45,83.45,91600000.0
2009-02-25 22:30:00,83.455,83.455,83.38,83.385,143800000.0
2009-02-25 22:31:00,83.385,83.41,83.37,83.4,99800000.0
2009-02-25 22:32:00,83.4,83.41,83.38,83.405,112800000.0
2009-02-25 22:33:00,83.42,83.42,83.4,83.405,61000000.0
2009-02-25 22:34:00,83.41,83.415,83.405,83.41,38400000.0
2009-02-25 22:35:00,83.405,83.425,83.4,83.425,100200000.0
2009-02-25 22:36:00,83.43,83.43,83.4,83.4,94000000.0
2009-02-25 22:37:00,83.4,83.415,83.385,83.41,134600000.0
2009-02-25 22:38:00,83.41,83.445,83.4,83.41,189400000.0
2009-02-25 22:39:00,83.41,83.415,83.39,83.4,179600000.0
2009-02-25 22:40:00,83.4,83.415,83.385,83.385,131400000.0
2009-02-25 22:41:00,83.385,83.405,83.375,83.405,165000000.0
2009-02-25 22:42:00,83.415,83.425,83.4,83.4,100200000.0
2009-02-25 22:43:00,83.4,83.425,83.395,83.425,141600000.0
2009-02-25 22:44:00,83.425,83.425,83.41,83.415,108200000.0
2009-02-25 22:45:00,83.42,83.45,83.42,83.45,58000000.0
2009-02-25 22:46:00,83.445,83.475,83.43,83.455,161400000.0
2009-02-25 22:47:00,83.46,83.46,83.37,83.38,159400000.0
2009-02-25 22:48:00,83.38,83.39,83.365,83.365,101800000.0
2009-02-25 22:49:00,83.365,83.365,83.33,83.34,107200000.0
2009-02-25 22:50:00,83.34,83.39,83.34,83.375,113800000.0
2009-02-25 22:51:00,83.375,83.38,83.37,83.37,107000000.0
2009-02-25 22:52:00,83.37,83.39,83.355,83.39,129800000.0
2009-02-25 22:53:00,83.39,83.39,83.365,83.365,104800000.0
2009-02-25 22:54:00,83.355,83.38,83.35,83.355,103800000.0
2009-02-25 22:55:00,83.355,83.375,83.31,83.315,169000000.0
2009-02-25 22:56:00,83.315,83.325,83.245,83.29,262600000.0
2009-02-25 22:57:00,83.29,83.325,83.275,83.315,155600000.0
2009-02-25 22:58:00,83.315,83.33,83.3,83.325,105400000.0
2009-02-25 22:59:00,83.33,83.33,83.315,83.32,55800000.0
2009-02-25 23:00:00,83.32,83.365,83.315,83.34,209200000.0
2009-02-25 23:01:00,83.34,83.345,83.325,83.345,46400000.0
2009-02-25 23:02:00,83.35,83.425,83.35,83.41,142600000.0
2009-02-25 23:03:00,83.405,83.44,83.4,83.42,138400000.0
2009-02-25 23:04:00,83.42,83.42,83.405,83.405,44000000.0
2009-02-25 23:05:00,83.405,83.41,83.375,83.375,108600000.0
2009-02-25 23:06:00,83.37,83.425,83.37,83.4,160800000.0
2009-02-25 23:07:00,83.4,83.43,83.395,83.405,119200000.0
2009-02-25 23:08:00,83.385,83.395,83.365,83.395,77800000.0
2009-02-25 23:09:00,83.38,83.49,83.35,83.435,223600000.0
2009-02-25 23:10:00,83.44,83.45,83.375,83.415,205800000.0
2009-02-25 23:11:00,83.415,83.465,83.405,83.465,229800000.0
2009-02-25 23:12:00,83.465,83.47,83.405,83.405,164000000.0
2009-02-25 23:13:00,83.41,83.455,83.41,83.44,149000000.0
2009-02-25 23:14:00,83.44,83.44,83.4,83.415,74800000.0
2009-02-25 23:15:00,83.42,83.43,83.395,83.395,109200000.0
2009-02-25 23:16:00,83.395,83.42,83.345,83.35,157800000.0
2009-02-25 23:17:00,83.34,83.385,83.34,83.36,166400000.0
2009-02-25 23:18:00,83.38,83.395,83.37,83.37,110800000.0
2009-02-25 23:19:00,83.37,83.4,83.355,83.375,83800000.0
2009-02-25 23:20:00,83.38,83.4,83.36,83.38,139800000.0
2009-02-25 23:21:00,83.38,83.38,83.345,83.355,91000000.0
2009-02-25 23:22:00,83.355,83.355,83.345,83.345,39600000.0
2009-02-25 23:23:00,83.345,83.345,83.27,83.27,64200000.0
2009-02-25 23:24:00,83.285,83.335,83.27,83.295,71600000.0
2009-02-25 23:25:00,83.31,83.345,83.3,83.3,121000000.0
2009-02-25 23:26:00,83.32,83.33,83.28,83.305,90600000.0
2009-02-25 23:27:00,83.3,83.335,83.3,83.3,52800000.0
2009-02-25 23:28:00,83.305,83.325,83.25,83.285,123000000.0
2009-02-25 23:29:00,83.28,83.33,83.275,83.3,73800000.0
2009-02-25 23:30:00,83.305,83.335,83.295,83.33,58800000.0
2009-02-25 23:31:00,83.325,83.325,83.27,83.29,139200000.0
2009-02-25 23:32:00,83.295,83.295,83.26,83.275,114000000.0
2009-02-25 23:33:00,83.275,83.32,83.275,83.3,81400000.0
2009-02-25 23:34:00,83.31,83.315,83.29,83.31,40200000.0
2009-02-25 23:35:00,83.31,83.31,83.285,83.285,44800000.0
2009-02-25 23:36:00,83.29,83.295,83.275,83.29,67000000.0
2009-02-25 23:37:00,83.29,83.295,83.265,83.265,69200000.0
2009-02-25 23:38:00,83.265,83.3,83.255,83.26,109000000.0
2009-02-25 23:39:00,83.25,83.295,83.25,83.27,145600000.0
2009-02-25 23:40:00,83.28,83.295,83.275,83.28,30400000.0
2009-02-25 23:41:00,83.28,83.31,83.28,83.31,44000000.0
2009-02-25 23:42:00,83.3,83.31,83.265,83.275,87000000.0
2009-02-25 23:43:00,83.27,83.275,83.265,83.275,14800000.0
2009-02-25 23:44:00,83.255,83.26,83.245,83.255,44400000.0
2009-02-25 23:45:00,83.255,83.27,83.225,83.27,158400000.0
2009-02-25 23:46:00,83.27,83.275,83.24,83.24,37600000.0
2009-02-25 23:47:00,83.24,83.25,83.23,83.245,60000000.0
2009-02-25 23:48:00,83.23,83.26,83.225,83.245,30000000.0
2009-02-25 23:49:00,83.245,83.245,83.215,83.23,49800000.0
2009-02-25 23:50:00,83.245,83.25,83.23,83.23,36600000.0
2009-02-25 23:51:00,83.225,83.25,83.225,83.225,89600000.0
2009-02-25 23:52:00,83.225,83.235,83.225,83.225,57800000.0
2009-02-25 23:53:00,83.23,83.235,83.225,83.235,46000000.0
2009-02-25 23:54:00,83.24,83.25,83.225,83.225,61400000.0
2009-02-25 23:55:00,83.225,83.23,83.22,83.22,23400000.0
2009-02-25 23:56:00,83.22,83.235,83.22,83.23,102400000.0
2009-02-25 23:57:00,83.23,83.23,83.215,83.22,53400000.0
2009-02-25 23:58:00,83.225,83.24,83.225,83.23,40000000.0
2009-02-25 23:59:00,83.235,83.245,83.235,83.235,20600000.0
2009-02-26 00:00:00,83.225,83.23,83.205,83.205,25600000.0
2009-02-26 00:01:00,83.19,83.195,83.185,83.195,12800000.0
2009-02-26 00:02:00,83.195,83.2,83.19,83.19,9600000.0
2009-02-26 00:03:00,83.195,83.205,83.195,83.205,31200000.0
2009-02-26 00:04:00,83.195,83.2,83.15,83.195,24400000.0
2009-02-26 00:05:00,83.195,83.195,83.185,83.185,17600000.0
2009-02-26 00:06:00,83.175,83.21,83.13,83.18,52800000.0
2009-02-26 00:07:00,83.175,83.205,83.17,83.2,29400000.0
2009-02-26 00:08:00,83.2,83.215,83.195,83.215,12800000.0
2009-02-26 00:09:00,83.215,83.225,83.215,83.225,19000000.0
2009-02-26 00:10:00,83.23,83.26,83.225,83.26,52000000.0
2009-02-26 00:11:00,83.255,83.26,83.245,83.255,26800000.0
2009-02-26 00:12:00,83.255,83.26,83.255,83.26,14400000.0
2009-02-26 00:13:00,83.26,83.27,83.26,83.265,25600000.0
2009-02-26 00:14:00,83.265,83.265,83.255,83.26,14400000.0
2009-02-26 00:15:00,83.265,83.265,83.265,83.265,1600000.0
2009-02-26 00:16:00,83.25,83.29,83.25,83.29,18800000.0
2009-02-26 00:17:00,83.285,83.305,83.27,83.305,16000000.0
2009-02-26 00:18:00,83.31,83.31,83.295,83.31,17600000.0
2009-02-26 00:19:00,83.31,83.31,83.305,83.305,3200000.0
2009-02-26 00:20:00,83.3,83.3,83.285,83.295,31800000.0
2009-02-26 00:21:00,83.29,83.295,83.275,83.275,30400000.0
2009-02-26 00:22:00,83.265,83.27,83.225,83.225,34800000.0
2009-02-26 00:23:00,83.22,83.25,83.22,83.25,52800000.0
2009-02-26 00:24:00,83.25,83.25,83.25,83.25,12800000.0
2009-02-26 00:25:00,83.25,83.25,83.25,83.25,12800000.0
2009-02-26 00:26:00,83.25,83.25,83.22,83.25,27600000.0
2009-02-26 00:27:00,83.25,83.25,83.22,83.25,14800000.0
2009-02-26 00:28:00,83.25,83.25,83.215,83.25,14400000.0
2009-02-26 00:29:00,83.25,83.25,83.215,83.25,20300000.0
2009-02-26 00:30:00,83.25,83.25,83.25,83.25,19200000.0
2009-02-26 00:31:00,83.25,83.25,83.22,83.25,53400000.0
2009-02-26 00:32:00,83.25,83.25,83.25,83.25,25600000.0
2009-02-26 00:33:00,83.25,83.25,83.25,83.25,84000000.0
2009-02-26 00:34:00,83.25,83.255,83.25,83.255,15000000.0
2009-02-26 00:35:00,83.255,83.255,83.25,83.25,29000000.0
2009-02-26 00:36:00,83.25,83.25,83.25,83.25,28800000.0
2009-02-26 00:37:00,83.25,83.25,83.25,83.25,3200000.0
2009-02-26 00:38:00,83.25,83.25,83.25,83.25,3200000.0
2009-02-26 00:39:00,83.172,83.187,83.169,83.169,479000000.0
2009-02-26 00:40:00,83.25,83.25,83.25,83.25,3200000.0
2009-02-26 00:41:00,83.25,83.25,83.25,83.25,9600000.0
2009-02-26 00:42:00,83.25,83.25,83.25,83.25,3200000.0
2009-02-26 00:43:00,83.25,83.25,83.25,83.25,9600000.0
2009-02-26 00:44:00,83.25,83.25,83.25,83.25,3200000.0
2009-02-26 00:45:00,83.25,83.25,83.21,83.25,26700000.0
2009-02-26 00:46:00,83.25,83.25,83.25,83.25,3200000.0
2009-02-26 00:47:00,83.215,83.25,83.185,83.185,17800000.0
2009-02-26 00:48:00,83.2,83.225,83.2,83.205,66000000.0
2009-02-26 00:49:00,83.21,83.215,83.21,83.215,7200000.0
2009-02-26 00:50:00,83.215,83.235,83.215,83.23,38600000.0
2009-02-26 00:51:00,83.235,83.235,83.205,83.22,56400000.0
2009-02-26 00:52:00,83.184,83.192,83.157,83.183,127600000.0
2009-02-26 00:53:00,83.215,83.23,83.215,83.23,33200000.0
2009-02-26 00:54:00,83.23,83.25,83.22,83.225,62800000.0
2009-02-26 00:55:00,83.225,83.25,83.225,83.24,50800000.0
2009-02-26 00:56:00,83.235,83.25,83.22,83.24,110200000.0
2009-02-26 00:57:00,83.24,83.265,83.235,83.245,83200000.0
2009-02-26 00:58:00,83.25,83.265,83.25,83.25,41400000.0
2009-02-26 00:59:00,83.255,83.26,83.255,83.26,14400000.0
2009-02-26 01:00:00,83.26,83.265,83.25,83.25,31000000.0
2009-02-26 01:01:00,83.25,83.265,83.245,83.26,33600000.0
2009-02-26 01:02:00,83.26,83.275,83.26,83.27,38000000.0
2009-02-26 01:03:00,83.275,83.32,83.275,83.31,75800000.0
2009-02-26 01:04:00,83.32,83.32,83.31,83.315,62000000.0
2009-02-26 01:05:00,83.315,83.315,83.31,83.31,52600000.0
2009-02-26 01:06:00,83.315,83.32,83.315,83.32,10600000.0
2009-02-26 01:07:00,83.32,83.325,83.32,83.32,36000000.0
2009-02-26 01:08:00,83.32,83.32,83.32,83.32,25600000.0
2009-02-26 01:09:00,83.32,83.37,83.32,83.37,134000000.0
2009-02-26 01:10:00,83.355,83.37,83.34,83.355,117800000.0
2009-02-26 01:11:00,83.355,83.36,83.32,83.325,101800000.0
2009-02-26 01:12:00,83.325,83.34,83.32,83.335,70600000.0
2009-02-26 01:13:00,83.335,83.335,83.335,83.335,26400000.0
2009-02-26 01:14:00,83.335,83.34,83.295,83.32,88000000.0
2009-02-26 01:15:00,83.32,83.345,83.32,83.34,50600000.0
2009-02-26 01:16:00,83.34,83.34,83.32,83.32,43600000.0
2009-02-26 01:17:00,83.325,83.335,83.285,83.31,106200000.0
2009-02-26 01:18:00,83.31,83.31,83.29,83.29,35000000.0
2009-02-26 01:19:00,83.29,83.3,83.29,83.3,18000000.0
2009-02-26 01:20:00,83.3,83.3,83.3,83.3,13200000.0
2009-02-26 01:21:00,83.3,83.31,83.285,83.305,30400000.0
2009-02-26 01:22:00,83.31,83.31,83.31,83.31,2200000.0
2009-02-26 01:23:00,83.32,83.32,83.32,83.32,4000000.0
2009-02-26 01:24:00,83.32,83.365,83.32,83.325,131600000.0
2009-02-26 01:25:00,83.325,83.34,83.325,83.33,69600000.0
2009-02-26 01:26:00,83.325,83.335,83.295,83.295,52400000.0
2009-02-26 01:27:00,83.31,83.345,83.305,83.345,79000000.0
2009-02-26 01:28:00,83.345,83.35,83.33,83.35,31000000.0
2009-02-26 01:29:00,83.335,83.345,83.325,83.345,28400000.0
2009-02-26 01:30:00,83.345,83.355,83.345,83.355,18200000.0
2009-02-26 01:31:00,83.355,83.36,83.34,83.345,123400000.0
2009-02-26 01:32:00,83.34,83.37,83.34,83.365,167200000.0
2009-02-26 01:33:00,83.365,83.37,83.325,83.325,78400000.0
2009-02-26 01:34:00,83.325,83.35,83.32,83.345,83600000.0
2009-02-26 01:35:00,83.35,83.38,83.345,83.375,174600000.0
2009-02-26 01:36:00,83.375,83.38,83.365,83.375,84200000.0
2009-02-26 01:37:00,83.375,83.375,83.35,83.35,54600000.0
2009-02-26 01:38:00,83.355,83.355,83.335,83.34,46200000.0
2009-02-26 01:39:00,83.34,83.34,83.335,83.34,22000000.0
2009-02-26 01:40:00,83.34,83.34,83.335,83.335,13200000.0
2009-02-26 01:41:00,83.335,83.335,83.335,83.335,6600000.0
2009-02-26 01:42:00,83.34,83.36,83.335,83.34,52600000.0
2009-02-26 01:43:00,83.345,83.345,83.315,83.32,46000000.0
2009-02-26 01:44:00,83.32,83.32,83.315,83.32,18600000.0
2009-02-26 01:45:00,83.32,83.335,83.32,83.32,37800000.0
2009-02-26 01:46:00,83.315,83.315,83.26,83.26,60600000.0
2009-02-26 01:47:00,83.265,83.29,83.26,83.29,65800000.0
2009-02-26 01:48:00,83.285,83.29,83.26,83.26,32200000.0
2009-02-26 01:49:00,83.265,83.305,83.265,83.3,116600000.0
2009-02-26 01:50:00,83.3,83.305,83.3,83.3,12800000.0
2009-02-26 01:51:00,83.305,83.305,83.295,83.305,40000000.0
2009-02-26 01:52:00,83.3,83.305,83.285,83.295,110800000.0
2009-02-26 01:53:00,83.3,83.325,83.29,83.32,111800000.0
2009-02-26 01:54:00,83.325,83.335,83.32,83.325,74400000.0
2009-02-26 01:55:00,83.33,83.33,83.32,83.32,26000000.0
2009-02-26 01:56:00,83.315,83.315,83.305,83.31,26200000.0
2009-02-26 01:57:00,83.305,83.31,83.3,83.305,19000000.0
2009-02-26 01:58:00,83.3,83.3,83.28,83.285,47800000.0
2009-02-26 01:59:00,83.29,83.29,83.22,83.23,156800000.0
2009-02-26 02:00:00,83.23,83.24,83.21,83.22,139400000.0
2009-02-26 02:01:00,83.225,83.24,83.215,83.24,66300000.0
2009-02-26 02:02:00,83.24,83.24,83.23,83.23,111000000.0
2009-02-26 02:03:00,83.23,83.23,83.23,83.23,80000000.0
2009-02-26 02:04:00,83.23,83.23,83.23,83.23,51200000.0
2009-02-26 02:05:00,83.23,83.23,83.16,83.19,63400000.0
2009-02-26 02:06:00,83.19,83.215,83.175,83.21,60800000.0
2009-02-26 02:07:00,83.21,83.255,83.21,83.25,75400000.0
2009-02-26 02:08:00,83.255,83.29,83.25,83.29,113000000.0
2009-02-26 02:09:00,83.29,83.32,83.29,83.32,114400000.0
2009-02-26 02:10:00,83.32,83.325,83.3,83.305,58400000.0
2009-02-26 02:11:00,83.3,83.34,83.3,83.335,89000000.0
2009-02-26 02:12:00,83.335,83.365,83.335,83.355,91000000.0
2009-02-26 02:13:00,83.355,83.39,83.355,83.37,187700000.0
2009-02-26 02:14:00,83.37,83.405,83.345,83.38,147000000.0
2009-02-26 02:15:00,83.37,83.385,83.355,83.355,165200000.0
2009-02-26 02:16:00,83.36,83.4,83.355,83.365,117600000.0
2009-02-26 02:17:00,83.36,83.395,83.36,83.39,110600000.0
2009-02-26 02:18:00,83.39,83.42,83.39,83.415,62200000.0
2009-02-26 02:19:00,83.41,83.415,83.405,83.405,38800000.0
2009-02-26 02:20:00,83.41,83.415,83.395,83.395,34800000.0
2009-02-26 02:21:00,83.39,83.39,83.385,83.385,23800000.0
2009-02-26 02:22:00,83.38,83.405,83.355,83.36,106200000.0
2009-02-26 02:23:00,83.365,83.365,83.35,83.355,84000000.0
2009-02-26 02:24:00,83.355,83.365,83.35,83.35,52400000.0
2009-02-26 02:25:00,83.35,83.36,83.35,83.36,32800000.0
2009-02-26 02:26:00,83.355,83.36,83.335,83.36,58400000.0
2009-02-26 02:27:00,83.355,83.37,83.34,83.34,147800000.0
2009-02-26 02:28:00,83.34,83.375,83.335,83.37,69000000.0
2009-02-26 02:29:00,83.37,83.38,83.34,83.36,69400000.0
2009-02-26 02:30:00,83.36,83.39,83.36,83.39,59000000.0
2009-02-26 02:31:00,83.39,83.43,83.385,83.425,102400000.0
2009-02-26 02:32:00,83.425,83.44,83.42,83.44,71000000.0
2009-02-26 02:33:00,83.445,83.47,83.445,83.445,102200000.0
2009-02-26 02:34:00,83.44,83.445,83.435,83.445,19800000.0
2009-02-26 02:35:00,83.44,83.455,83.43,83.435,53800000.0
2009-02-26 02:36:00,83.455,83.465,83.44,83.44,79800000.0
2009-02-26 02:37:00,83.435,83.47,83.435,83.47,104000000.0
2009-02-26 02:38:00,83.47,83.47,83.42,83.435,70000000.0
2009-02-26 02:39:00,83.435,83.46,83.43,83.455,95600000.0
2009-02-26 02:40:00,83.455,83.49,83.45,83.485,54800000.0
2009-02-26 02:41:00,83.485,83.5,83.485,83.495,34800000.0
2009-02-26 02:42:00,83.5,83.51,83.48,83.48,70000000.0
2009-02-26 02:43:00,83.485,83.495,83.475,83.48,43200000.0
2009-02-26 02:44:00,83.485,83.51,83.485,83.51,30800000.0
2009-02-26 02:45:00,83.515,83.545,83.515,83.53,110400000.0
2009-02-26 02:46:00,83.525,83.565,83.52,83.55,85200000.0
2009-02-26 02:47:00,83.555,83.58,83.55,83.555,117400000.0
2009-02-26 02:48:00,83.55,83.55,83.505,83.53,95600000.0
2009-02-26 02:49:00,83.525,83.525,83.475,83.505,147400000.0
2009-02-26 02:50:00,83.5,83.52,83.495,83.52,58200000.0
2009-02-26 02:51:00,83.515,83.52,83.5,83.5,32600000.0
2009-02-26 02:52:00,83.495,83.495,83.44,83.44,111000000.0
2009-02-26 02:53:00,83.44,83.47,83.44,83.45,61800000.0
2009-02-26 02:54:00,83.445,83.45,83.4,83.43,130000000.0
2009-02-26 02:55:00,83.42,83.46,83.405,83.445,110600000.0
2009-02-26 02:56:00,83.45,83.495,83.44,83.475,167400000.0
2009-02-26 02:57:00,83.48,83.485,83.475,83.485,70600000.0
2009-02-26 02:58:00,83.485,83.5,83.47,83.485,72200000.0
2009-02-26 02:59:00,83.5,83.5,83.47,83.47,36800000.0
2009-02-26 03:00:00,83.47,83.49,83.47,83.485,75600000.0
2009-02-26 03:01:00,83.48,83.5,83.48,83.495,59000000.0
2009-02-26 03:02:00,83.495,83.495,83.48,83.48,37400000.0
2009-02-26 03:03:00,83.485,83.495,83.48,83.495,15400000.0
2009-02-26 03:04:00,83.495,83.5,83.495,83.5,15400000.0
2009-02-26 03:05:00,83.49,83.5,83.475,83.495,77800000.0
2009-02-26 03:06:00,83.495,83.5,83.49,83.49,22000000.0
2009-02-26 03:07:00,83.485,83.495,83.48,83.49,49600000.0
2009-02-26 03:08:00,83.49,83.53,83.49,83.52,95600000.0
2009-02-26 03:09:00,83.515,83.61,83.515,83.59,193400000.0
2009-02-26 03:10:00,83.58,83.625,83.58,83.615,117600000.0
2009-02-26 03:11:00,83.61,83.61,83.585,83.6,35200000.0
2009-02-26 03:12:00,83.61,83.62,83.605,83.615,37000000.0
2009-02-26 03:13:00,83.62,83.685,83.61,83.685,109000000.0
2009-02-26 03:14:00,83.685,83.685,83.66,83.67,140800000.0
2009-02-26 03:15:00,83.675,83.695,83.66,83.695,92800000.0
2009-02-26 03:16:00,83.69,83.765,83.69,83.765,155000000.0
2009-02-26 03:17:00,83.77,83.785,83.735,83.74,154600000.0
2009-02-26 03:18:00,83.745,83.745,83.7,83.71,168000000.0
2009-02-26 03:19:00,83.71,83.725,83.7,83.71,74400000.0
2009-02-26 03:20:00,83.71,83.71,83.69,83.695,85400000.0
2009-02-26 03:21:00,83.7,83.705,83.695,83.695,50600000.0
2009-02-26 03:22:00,83.7,83.715,83.7,83.71,50800000.0
2009-02-26 03:23:00,83.71,83.71,83.695,83.705,70400000.0
2009-02-26 03:24:00,83.71,83.71,83.67,83.67,85200000.0
2009-02-26 03:25:00,83.675,83.68,83.67,83.67,21000000.0
2009-02-26 03:26:00,83.675,83.675,83.67,83.67,43200000.0
2009-02-26 03:27:00,83.675,83.695,83.675,83.68,67400000.0
2009-02-26 03:28:00,83.68,83.68,83.645,83.645,64200000.0
2009-02-26 03:29:00,83.64,83.665,83.625,83.65,98200000.0
2009-02-26 03:30:00,83.65,83.65,83.615,83.63,83200000.0
2009-02-26 03:31:00,83.62,83.63,83.615,83.62,85400000.0
2009-02-26 03:32:00,83.615,83.66,83.615,83.66,40400000.0
2009-02-26 03:33:00,83.655,83.655,83.64,83.65,64000000.0
2009-02-26 03:34:00,83.655,83.665,83.64,83.65,78200000.0
2009-02-26 03:35:00,83.655,83.655,83.64,83.64,29600000.0
2009-02-26 03:36:00,83.64,83.64,83.595,83.61,132600000.0
2009-02-26 03:37:00,83.61,83.61,83.585,83.585,73200000.0
2009-02-26 03:38:00,83.585,83.59,83.575,83.575,30400000.0
2009-02-26 03:39:00,83.58,83.595,83.58,83.58,51600000.0
2009-02-26 03:40:00,83.585,83.595,83.535,83.55,67600000.0
2009-02-26 03:41:00,83.555,83.56,83.55,83.555,51400000.0
2009-02-26 03:42:00,83.555,83.565,83.55,83.565,50600000.0
2009-02-26 03:43:00,83.575,83.575,83.565,83.565,22000000.0
2009-02-26 03:44:00,83.565,83.61,83.56,83.61,62600000.0
2009-02-26 03:45:00,83.61,83.62,83.57,83.585,94600000.0
2009-02-26 03:46:00,83.585,83.61,83.58,83.605,54800000.0
2009-02-26 03:47:00,83.6,83.645,83.595,83.645,164600000.0
2009-02-26 03:48:00,83.645,83.645,83.63,83.635,131800000.0
2009-02-26 03:49:00,83.645,83.655,83.645,83.65,41400000.0
2009-02-26 03:50:00,83.655,83.69,83.65,83.685,150800000.0
2009-02-26 03:51:00,83.69,83.71,83.685,83.705,105400000.0
2009-02-26 03:52:00,83.7,83.71,83.685,83.685,61400000.0
2009-02-26 03:53:00,83.685,83.685,83.685,83.685,22000000.0
2009-02-26 03:54:00,83.68,83.68,83.625,83.625,127200000.0
2009-02-26 03:55:00,83.63,83.63,83.61,83.61,70600000.0
2009-02-26 03:56:00,83.61,83.61,83.585,83.59,95600000.0
2009-02-26 03:57:00,83.595,83.61,83.59,83.61,71600000.0
2009-02-26 03:58:00,83.61,83.635,83.6,83.635,156600000.0
2009-02-26 03:59:00,83.64,83.645,83.63,83.64,108000000.0
2009-02-26 04:00:00,83.645,83.65,83.635,83.64,90000000.0
2009-02-26 04:01:00,83.64,83.65,83.625,83.625,161600000.0
2009-02-26 04:02:00,83.63,83.635,83.625,83.635,43600000.0
2009-02-26 04:03:00,83.635,83.635,83.63,83.635,64000000.0
2009-02-26 04:04:00,83.635,83.655,83.625,83.655,113400000.0
2009-02-26 04:05:00,83.66,83.665,83.645,83.645,48000000.0
2009-02-26 04:06:00,83.645,83.645,83.6,83.62,103400000.0
2009-02-26 04:07:00,83.615,83.625,83.615,83.62,33800000.0
2009-02-26 04:08:00,83.62,83.64,83.61,83.62,65600000.0
2009-02-26 04:09:00,83.62,83.63,83.54,83.56,107400000.0
2009-02-26 04:10:00,83.56,83.585,83.545,83.57,135000000.0
2009-02-26 04:11:00,83.565,83.58,83.55,83.56,132400000.0
2009-02-26 04:12:00,83.565,83.565,83.51,83.515,143800000.0
2009-02-26 04:13:00,83.52,83.54,83.51,83.54,112600000.0
2009-02-26 04:14:00,83.545,83.55,83.53,83.53,113800000.0
2009-02-26 04:15:00,83.535,83.55,83.525,83.54,92600000.0
2009-02-26 04:16:00,83.545,83.56,83.525,83.535,86200000.0
2009-02-26 04:17:00,83.53,83.535,83.52,83.53,104400000.0
2009-02-26 04:18:00,83.53,83.545,83.525,83.525,77600000.0
2009-02-26 04:19:00,83.53,83.54,83.51,83.515,36000000.0
2009-02-26 04:20:00,83.51,83.54,83.51,83.535,94800000.0
2009-02-26 04:21:00,83.535,83.54,83.52,83.54,108800000.0
2009-02-26 04:22:00,83.545,83.545,83.52,83.525,72400000.0
2009-02-26 04:23:00,83.525,83.565,83.52,83.545,100800000.0
2009-02-26 04:24:00,83.55,83.57,83.545,83.565,77000000.0
2009-02-26 04:25:00,83.56,83.62,83.56,83.61,106600000.0
2009-02-26 04:26:00,83.61,83.65,83.61,83.64,147400000.0
2009-02-26 04:27:00,83.64,83.64,83.595,83.6,86000000.0
2009-02-26 04:28:00,83.605,83.62,83.6,83.615,80200000.0
2009-02-26 04:29:00,83.61,83.62,83.6,83.61,69000000.0
2009-02-26 04:30:00,83.605,83.61,83.6,83.605,97000000.0
2009-02-26 04:31:00,83.6,83.6,83.595,83.6,29800000.0
2009-02-26 04:32:00,83.6,83.615,83.565,83.58,103400000.0
2009-02-26 04:33:00,83.58,83.59,83.555,83.565,90800000.0
2009-02-26 04:34:00,83.56,83.58,83.555,83.555,97200000.0
2009-02-26 04:35:00,83.555,83.565,83.54,83.555,111000000.0
2009-02-26 04:36:00,83.555,83.555,83.545,83.555,58000000.0
2009-02-26 04:37:00,83.555,83.56,83.545,83.55,29000000.0
2009-02-26 04:38:00,83.55,83.575,83.55,83.57,57400000.0
2009-02-26 04:39:00,83.565,83.585,83.56,83.585,86000000.0
2009-02-26 04:40:00,83.61,83.61,83.6,83.6,21800000.0
2009-02-26 04:41:00,83.6,83.605,83.59,83.595,37600000.0
2009-02-26 04:42:00,83.575,83.58,83.575,83.58,39000000.0
2009-02-26 04:43:00,83.59,83.595,83.585,83.595,24600000.0
2009-02-26 04:44:00,83.595,83.6,83.595,83.595,15400000.0
2009-02-26 04:45:00,83.6,83.61,83.6,83.61,64600000.0
2009-02-26 04:46:00,83.61,83.64,83.61,83.63,155600000.0
2009-02-26 04:47:00,83.63,83.63,83.62,83.62,40400000.0
2009-02-26 04:48:00,83.625,83.635,83.615,83.63,65200000.0
2009-02-26 04:49:00,83.635,83.64,83.63,83.635,24600000.0
2009-02-26 04:50:00,83.635,83.635,83.605,83.61,58000000.0
2009-02-26 04:51:00,83.615,83.625,83.61,83.61,73000000.0
2009-02-26 04:52:00,83.61,83.615,83.595,83.595,160600000.0
2009-02-26 04:53:00,83.595,83.605,83.585,83.59,73800000.0
2009-02-26 04:54:00,83.6,83.605,83.585,83.585,88200000.0
2009-02-26 04:55:00,83.585,83.595,83.585,83.59,55400000.0
2009-02-26 04:56:00,83.595,83.6,83.585,83.585,112600000.0
2009-02-26 04:57:00,83.595,83.595,83.58,83.585,92800000.0
2009-02-26 04:58:00,83.58,83.58,83.55,83.55,136800000.0
2009-02-26 04:59:00,83.55,83.56,83.545,83.555,40600000.0
2009-02-26 05:00:00,83.555,83.58,83.555,83.58,89000000.0
2009-02-26 05:01:00,83.57,83.58,83.57,83.575,41400000.0
2009-02-26 05:02:00,83.57,83.58,83.57,83.575,37800000.0
2009-02-26 05:03:00,83.58,83.58,83.56,83.56,33600000.0
2009-02-26 05:04:00,83.56,83.56,83.555,83.56,25000000.0
2009-02-26 05:05:00,83.56,83.58,83.545,83.565,102000000.0
2009-02-26 05:06:00,83.565,83.595,83.555,83.56,91400000.0
2009-02-26 05:07:00,83.555,83.56,83.55,83.555,55800000.0
2009-02-26 05:08:00,83.55,83.56,83.55,83.56,80600000.0
2009-02-26 05:09:00,83.56,83.57,83.53,83.555,94700000.0
2009-02-26 05:10:00,83.55,83.585,83.54,83.565,89000000.0
2009-02-26 05:11:00,83.565,83.565,83.565,83.565,8800000.0
2009-02-26 05:12:00,83.565,83.585,83.56,83.585,43800000.0
2009-02-26 05:13:00,83.585,83.59,83.58,83.59,38000000.0
2009-02-26 05:14:00,83.595,83.595,83.585,83.595,21200000.0
2009-02-26 05:15:00,83.595,83.595,83.585,83.585,32600000.0
2009-02-26 05:16:00,83.585,83.585,83.55,83.555,151400000.0
2009-02-26 05:17:00,83.56,83.57,83.555,83.555,37000000.0
2009-02-26 05:18:00,83.57,83.575,83.55,83.55,51600000.0
2009-02-26 05:19:00,83.56,83.59,83.55,83.58,104800000.0
2009-02-26 05:20:00,83.58,83.58,83.57,83.575,15000000.0
2009-02-26 05:21:00,83.58,83.585,83.565,83.585,37400000.0
2009-02-26 05:22:00,83.58,83.625,83.58,83.615,94400000.0
2009-02-26 05:23:00,83.605,83.605,83.59,83.595,61800000.0
2009-02-26 05:24:00,83.59,83.59,83.555,83.565,43600000.0
2009-02-26 05:25:00,83.57,83.58,83.565,83.565,51600000.0
2009-02-26 05:26:00,83.565,83.565,83.54,83.545,111800000.0
2009-02-26 05:27:00,83.55,83.56,83.55,83.55,16800000.0
2009-02-26 05:28:00,83.55,83.56,83.55,83.56,63600000.0
2009-02-26 05:29:00,83.56,83.58,83.56,83.58,17600000.0
2009-02-26 05:30:00,83.575,83.59,83.57,83.57,51600000.0
2009-02-26 05:31:00,83.57,83.57,83.56,83.56,30200000.0
2009-02-26 05:32:00,83.565,83.565,83.55,83.55,48400000.0
2009-02-26 05:33:00,83.55,83.555,83.55,83.555,22600000.0
2009-02-26 05:34:00,83.56,83.585,83.56,83.58,58000000.0
2009-02-26 05:35:00,83.58,83.58,83.565,83.565,36800000.0
2009-02-26 05:36:00,83.56,83.58,83.56,83.58,40800000.0
2009-02-26 05:37:00,83.585,83.585,83.575,83.585,50000000.0
2009-02-26 05:38:00,83.585,83.59,83.58,83.585,18600000.0
2009-02-26 05:39:00,83.585,83.585,83.585,83.585,6200000.0
2009-02-26 05:40:00,83.585,83.6,83.585,83.59,77400000.0
2009-02-26 05:41:00,83.59,83.6,83.59,83.6,20000000.0
2009-02-26 05:42:00,83.6,83.605,83.595,83.6,24400000.0
2009-02-26 05:43:00,83.6,83.61,83.595,83.61,57800000.0
2009-02-26 05:44:00,83.615,83.66,83.61,83.65,87800000.0
2009-02-26 05:45:00,83.65,83.66,83.64,83.65,58400000.0
2009-02-26 05:46:00,83.655,83.66,83.64,83.66,93600000.0
2009-02-26 05:47:00,83.66,83.69,83.63,83.635,167200000.0
2009-02-26 05:48:00,83.64,83.675,83.635,83.655,166800000.0
2009-02-26 05:49:00,83.65,83.68,83.64,83.66,94000000.0
2009-02-26 05:50:00,83.665,83.69,83.65,83.69,106400000.0
2009-02-26 05:51:00,83.695,83.705,83.67,83.67,114000000.0
2009-02-26 05:52:00,83.68,83.71,83.665,83.69,167000000.0
2009-02-26 05:53:00,83.69,83.705,83.675,83.7,48800000.0
2009-02-26 05:54:00,83.71,83.74,83.67,83.74,167400000.0
2009-02-26 05:55:00,83.74,83.78,83.73,83.755,134000000.0
2009-02-26 05:56:00,83.755,83.755,83.705,83.72,125000000.0
2009-02-26 05:57:00,83.72,83.72,83.695,83.71,120400000.0
2009-02-26 05:58:00,83.715,83.715,83.675,83.715,143600000.0
2009-02-26 05:59:00,83.715,83.745,83.715,83.735,50200000.0
2009-02-26 06:00:00,83.73,83.735,83.69,83.7,87600000.0
2009-02-26 06:01:00,83.705,83.71,83.7,83.71,60000000.0
2009-02-26 06:02:00,83.71,83.735,83.705,83.73,76200000.0
2009-02-26 06:03:00,83.73,83.735,83.72,83.725,41400000.0
2009-02-26 06:04:00,83.72,83.72,83.7,83.71,45800000.0
2009-02-26 06:05:00,83.71,83.71,83.68,83.685,44800000.0
2009-02-26 06:06:00,83.695,83.7,83.69,83.7,50600000.0
2009-02-26 06:07:00,83.7,83.705,83.695,83.705,28200000.0
2009-02-26 06:08:00,83.705,83.705,83.685,83.69,76800000.0
2009-02-26 06:09:00,83.69,83.705,83.69,83.7,27800000.0
2009-02-26 06:10:00,83.7,83.725,83.7,83.715,120400000.0
2009-02-26 06:11:00,83.72,83.72,83.715,83.715,19800000.0
2009-02-26 06:12:00,83.72,83.725,83.695,83.705,62800000.0
2009-02-26 06:13:00,83.705,83.72,83.7,83.72,84200000.0
2009-02-26 06:14:00,83.72,83.725,83.7,83.7,91800000.0
2009-02-26 06:15:00,83.705,83.755,83.705,83.72,168000000.0
2009-02-26 06:16:00,83.725,83.725,83.715,83.725,40400000.0
2009-02-26 06:17:00,83.73,83.735,83.725,83.73,69200000.0
2009-02-26 06:18:00,83.73,83.73,83.73,83.73,8800000.0
2009-02-26 06:19:00,83.735,83.74,83.735,83.74,15400000.0
2009-02-26 06:20:00,83.75,83.75,83.695,83.695,48000000.0
2009-02-26 06:21:00,83.695,83.71,83.695,83.71,113000000.0
2009-02-26 06:22:00,83.715,83.735,83.71,83.72,42400000.0
2009-02-26 06:23:00,83.72,83.72,83.71,83.715,15400000.0
2009-02-26 06:24:00,83.7,83.7,83.64,83.66,277400000.0
2009-02-26 06:25:00,83.665,83.705,83.665,83.695,126400000.0
2009-02-26 06:26:00,83.7,83.7,83.69,83.69,19000000.0
2009-02-26 06:27:00,83.69,83.69,83.685,83.69,24800000.0
2009-02-26 06:28:00,83.69,83.69,83.69,83.69,8000000.0
2009-02-26 06:29:00,83.69,83.7,83.69,83.695,31000000.0
2009-02-26 06:30:00,83.7,83.715,83.7,83.705,39400000.0
2009-02-26 06:31:00,83.71,83.715,83.705,83.71,26600000.0
2009-02-26 06:32:00,83.71,83.71,83.7,83.7,48400000.0
2009-02-26 06:33:00,83.7,83.7,83.665,83.67,65000000.0
2009-02-26 06:34:00,83.67,83.7,83.65,83.695,137200000.0
2009-02-26 06:35:00,83.7,83.72,83.695,83.71,123400000.0
2009-02-26 06:36:00,83.71,83.715,83.7,83.7,51200000.0
2009-02-26 06:37:00,83.7,83.7,83.67,83.695,108600000.0
2009-02-26 06:38:00,83.695,83.715,83.645,83.66,157000000.0
2009-02-26 06:39:00,83.665,83.665,83.645,83.655,43400000.0
2009-02-26 06:40:00,83.65,83.66,83.65,83.65,37600000.0
2009-02-26 06:41:00,83.65,83.65,83.63,83.635,107000000.0
2009-02-26 06:42:00,83.635,83.635,83.595,83.62,108600000.0
2009-02-26 06:43:00,83.62,83.635,83.61,83.63,45000000.0
2009-02-26 06:44:00,83.63,83.63,83.62,83.625,26000000.0
2009-02-26 06:45:00,83.63,83.64,83.63,83.64,23400000.0
2009-02-26 06:46:00,83.635,83.635,83.635,83.635,6600000.0
2009-02-26 06:47:00,83.635,83.655,83.63,83.635,78200000.0
2009-02-26 06:48:00,83.64,83.67,83.64,83.67,92200000.0
2009-02-26 06:49:00,83.67,83.675,83.655,83.665,84600000.0
2009-02-26 06:50:00,83.665,83.665,83.655,83.655,68200000.0
2009-02-26 06:51:00,83.65,83.68,83.65,83.675,174000000.0
2009-02-26 06:52:00,83.67,83.69,83.67,83.69,49200000.0
2009-02-26 06:53:00,83.695,83.695,83.675,83.69,46600000.0
2009-02-26 06:54:00,83.69,83.7,83.69,83.7,21200000.0
2009-02-26 06:55:00,83.705,83.705,83.69,83.7,59200000.0
2009-02-26 06:56:00,83.71,83.71,83.675,83.675,90600000.0
2009-02-26 06:57:00,83.675,83.685,83.675,83.68,17600000.0
2009-02-26 06:58:00,83.67,83.67,83.66,83.66,54200000.0
2009-02-26 06:59:00,83.66,83.66,83.62,83.625,106400000.0
2009-02-26 07:00:00,83.625,83.625,83.595,83.6,76600000.0
2009-02-26 07:01:00,83.605,83.615,83.585,83.585,121000000.0
2009-02-26 07:02:00,83.58,83.6,83.58,83.6,62600000.0
2009-02-26 07:03:00,83.6,83.62,83.59,83.62,131600000.0
2009-02-26 07:04:00,83.62,83.62,83.605,83.61,72400000.0
2009-02-26 07:05:00,83.61,83.635,83.595,83.595,145400000.0
2009-02-26 07:06:00,83.595,83.6,83.585,83.595,65800000.0
2009-02-26 07:07:00,83.595,83.6,83.59,83.595,27000000.0
2009-02-26 07:08:00,83.6,83.605,83.595,83.595,67600000.0
2009-02-26 07:09:00,83.6,83.615,83.59,83.595,53000000.0
2009-02-26 07:10:00,83.595,83.625,83.595,83.6,46000000.0
2009-02-26 07:11:00,83.605,83.615,83.595,83.6,34800000.0
2009-02-26 07:12:00,83.6,83.6,83.6,83.6,1600000.0
2009-02-26 07:13:00,83.595,83.6,83.59,83.59,129600000.0
2009-02-26 07:14:00,83.59,83.59,83.59,83.59,19200000.0
2009-02-26 07:15:00,83.59,83.59,83.59,83.59,32000000.0
2009-02-26 07:16:00,83.61,83.61,83.59,83.6,49400000.0
2009-02-26 07:17:00,83.6,83.6,83.595,83.6,24000000.0
2009-02-26 07:18:00,83.595,83.6,83.595,83.6,29000000.0
2009-02-26 07:19:00,83.6,83.6,83.59,83.59,138600000.0
2009-02-26 07:20:00,83.59,83.59,83.57,83.585,188800000.0
2009-02-26 07:21:00,83.585,83.595,83.57,83.57,102800000.0
2009-02-26 07:22:00,83.57,83.57,83.57,83.57,119800000.0
2009-02-26 07:23:00,83.57,83.57,83.505,83.505,149700000.0
2009-02-26 07:24:00,83.51,83.51,83.425,83.43,206600000.0
2009-02-26 07:25:00,83.435,83.455,83.41,83.45,218800000.0
2009-02-26 07:26:00,83.45,83.47,83.445,83.455,127000000.0
2009-02-26 07:27:00,83.455,83.485,83.455,83.47,77000000.0
2009-02-26 07:28:00,83.47,83.49,83.47,83.49,86400000.0
2009-02-26 07:29:00,83.495,83.525,83.49,83.525,167200000.0
2009-02-26 07:30:00,83.515,83.515,83.495,83.515,109800000.0
2009-02-26 07:31:00,83.515,83.515,83.49,83.49,103400000.0
2009-02-26 07:32:00,83.49,83.51,83.455,83.47,195600000.0
2009-02-26 07:33:00,83.47,83.48,83.44,83.465,161000000.0
2009-02-26 07:34:00,83.45,83.465,83.425,83.46,113200000.0
2009-02-26 07:35:00,83.465,83.475,83.46,83.465,78400000.0
2009-02-26 07:36:00,83.47,83.47,83.455,83.455,35200000.0
2009-02-26 07:37:00,83.46,83.46,83.445,83.455,71800000.0
2009-02-26 07:38:00,83.46,83.475,83.46,83.47,66000000.0
2009-02-26 07:39:00,83.47,83.48,83.465,83.48,81400000.0
2009-02-26 07:40:00,83.485,83.505,83.48,83.5,112400000.0
2009-02-26 07:41:00,83.505,83.52,83.5,83.52,88600000.0
2009-02-26 07:42:00,83.51,83.565,83.51,83.56,64800000.0
2009-02-26 07:43:00,83.545,83.555,83.535,83.55,71000000.0
2009-02-26 07:44:00,83.55,83.57,83.54,83.55,42800000.0
2009-02-26 07:45:00,83.55,83.55,83.53,83.535,67200000.0
2009-02-26 07:46:00,83.535,83.54,83.535,83.54,30400000.0
2009-02-26 07:47:00,83.54,83.54,83.535,83.535,37000000.0
2009-02-26 07:48:00,83.53,83.54,83.53,83.535,67600000.0
2009-02-26 07:49:00,83.535,83.54,83.495,83.5,85000000.0
2009-02-26 07:50:00,83.505,83.51,83.495,83.51,41800000.0
2009-02-26 07:51:00,83.505,83.52,83.495,83.495,83000000.0
2009-02-26 07:52:00,83.495,83.505,83.49,83.495,28200000.0
2009-02-26 07:53:00,83.495,83.52,83.495,83.51,34800000.0
2009-02-26 07:54:00,83.515,83.53,83.515,83.525,24200000.0
2009-02-26 07:55:00,83.515,83.535,83.515,83.53,77600000.0
2009-02-26 07:56:00,83.525,83.54,83.525,83.54,72200000.0
2009-02-26 07:57:00,83.53,83.535,83.525,83.53,37400000.0
2009-02-26 07:58:00,83.53,83.53,83.53,83.53,13200000.0
2009-02-26 07:59:00,83.525,83.525,83.505,83.52,46200000.0
2009-02-26 08:00:00,83.525,83.525,83.5,83.505,88600000.0
2009-02-26 08:01:00,83.505,83.51,83.505,83.51,15400000.0
2009-02-26 08:02:00,83.51,83.525,83.495,83.505,108000000.0
2009-02-26 08:03:00,83.495,83.495,83.465,83.47,115600000.0
2009-02-26 08:04:00,83.47,83.495,83.43,83.495,158600000.0
2009-02-26 08:05:00,83.495,83.5,83.47,83.5,80600000.0
2009-02-26 08:06:00,83.5,83.5,83.475,83.48,63000000.0
2009-02-26 08:07:00,83.48,83.48,83.465,83.465,83800000.0
2009-02-26 08:08:00,83.47,83.47,83.365,83.385,149000000.0
2009-02-26 08:09:00,83.39,83.45,83.37,83.37,177600000.0
2009-02-26 08:10:00,83.36,83.44,83.36,83.44,250600000.0
2009-02-26 08:11:00,83.44,83.445,83.43,83.435,89600000.0
2009-02-26 08:12:00,83.435,83.45,83.425,83.445,101600000.0
2009-02-26 08:13:00,83.445,83.47,83.445,83.46,122600000.0
2009-02-26 08:14:00,83.46,83.47,83.4,83.435,243000000.0
2009-02-26 08:15:00,83.435,83.465,83.435,83.465,56000000.0
2009-02-26 08:16:00,83.47,83.48,83.45,83.47,137200000.0
2009-02-26 08:17:00,83.46,83.47,83.44,83.45,198200000.0
2009-02-26 08:18:00,83.445,83.46,83.445,83.45,78000000.0
2009-02-26 08:19:00,83.45,83.455,83.435,83.44,132000000.0
2009-02-26 08:20:00,83.44,83.5,83.435,83.49,112600000.0
2009-02-26 08:21:00,83.49,83.535,83.485,83.51,202600000.0
2009-02-26 08:22:00,83.51,83.515,83.49,83.495,186400000.0
2009-02-26 08:23:00,83.5,83.55,83.49,83.545,213800000.0
2009-02-26 08:24:00,83.545,83.57,83.54,83.555,139600000.0
2009-02-26 08:25:00,83.555,83.555,83.5,83.505,133000000.0
2009-02-26 08:26:00,83.505,83.51,83.45,83.46,306400000.0
2009-02-26 08:27:00,83.46,83.48,83.45,83.465,126200000.0
2009-02-26 08:28:00,83.47,83.47,83.445,83.46,158800000.0
2009-02-26 08:29:00,83.46,83.465,83.45,83.46,94200000.0
2009-02-26 08:30:00,83.46,83.49,83.45,83.475,53000000.0
2009-02-26 08:31:00,83.475,83.505,83.465,83.49,95600000.0
2009-02-26 08:32:00,83.49,83.49,83.43,83.44,142600000.0
2009-02-26 08:33:00,83.435,83.445,83.43,83.44,72400000.0
2009-02-26 08:34:00,83.44,83.465,83.44,83.44,86400000.0
2009-02-26 08:35:00,83.44,83.45,83.435,83.44,83600000.0
2009-02-26 08:36:00,83.445,83.46,83.435,83.455,128200000.0
2009-02-26 08:37:00,83.45,83.455,83.43,83.43,120800000.0
2009-02-26 08:38:00,83.435,83.445,83.4,83.435,178000000.0
2009-02-26 08:39:00,83.43,83.47,83.43,83.44,239600000.0
2009-02-26 08:40:00,83.44,83.54,83.44,83.54,216400000.0
2009-02-26 08:41:00,83.545,83.56,83.52,83.525,216000000.0
2009-02-26 08:42:00,83.525,83.545,83.5,83.53,240800000.0
2009-02-26 08:43:00,83.53,83.545,83.505,83.51,164800000.0
2009-02-26 08:44:00,83.51,83.53,83.505,83.52,164400000.0
2009-02-26 08:45:00,83.52,83.53,83.475,83.52,307600000.0
2009-02-26 08:46:00,83.52,83.565,83.52,83.545,195800000.0
2009-02-26 08:47:00,83.545,83.575,83.54,83.56,194800000.0
2009-02-26 08:48:00,83.565,83.585,83.56,83.575,159200000.0
2009-02-26 08:49:00,83.575,83.585,83.57,83.58,101400000.0
2009-02-26 08:50:00,83.585,83.585,83.535,83.55,159800000.0
2009-02-26 08:51:00,83.55,83.585,83.55,83.585,120000000.0
2009-02-26 08:52:00,83.58,83.59,83.52,83.52,152800000.0
2009-02-26 08:53:00,83.525,83.57,83.525,83.56,147400000.0
2009-02-26 08:54:00,83.56,83.585,83.54,83.555,212800000.0
2009-02-26 08:55:00,83.555,83.555,83.52,83.53,222200000.0
2009-02-26 08:56:00,83.53,83.56,83.53,83.555,151600000.0
2009-02-26 08:57:00,83.555,83.565,83.55,83.565,63000000.0
2009-02-26 08:58:00,83.565,83.655,83.565,83.655,207400000.0
2009-02-26 08:59:00,83.65,83.65,83.6,83.605,106600000.0
2009-02-26 09:00:00,83.605,83.605,83.575,83.595,213800000.0
2009-02-26 09:01:00,83.595,83.63,83.595,83.625,175200000.0
2009-02-26 09:02:00,83.63,83.635,83.62,83.625,66900000.0
2009-02-26 09:03:00,83.62,83.62,83.54,83.575,233500000.0
2009-02-26 09:04:00,83.565,83.59,83.55,83.585,225000000.0
2009-02-26 09:05:00,83.585,83.61,83.555,83.61,194800000.0
2009-02-26 09:06:00,83.61,83.635,83.595,83.605,263000000.0
2009-02-26 09:07:00,83.605,83.615,83.595,83.605,63800000.0
2009-02-26 09:08:00,83.605,83.625,83.575,83.61,88800000.0
2009-02-26 09:09:00,83.59,83.6,83.575,83.595,106800000.0
2009-02-26 09:10:00,83.595,83.595,83.57,83.58,72600000.0
2009-02-26 09:11:00,83.565,83.6,83.56,83.58,208000000.0
2009-02-26 09:12:00,83.585,83.585,83.525,83.53,137600000.0
2009-02-26 09:13:00,83.53,83.535,83.505,83.505,224800000.0
2009-02-26 09:14:00,83.505,83.53,83.5,83.525,205000000.0
2009-02-26 09:15:00,83.54,83.565,83.54,83.545,81400000.0
2009-02-26 09:16:00,83.54,83.56,83.54,83.56,50600000.0
2009-02-26 09:17:00,83.565,83.595,83.565,83.59,63000000.0
2009-02-26 09:18:00,83.585,83.59,83.575,83.575,26400000.0
2009-02-26 09:19:00,83.575,83.575,83.51,83.515,183000000.0
2009-02-26 09:20:00,83.515,83.54,83.51,83.525,162200000.0
2009-02-26 09:21:00,83.525,83.535,83.5,83.525,54400000.0
2009-02-26 09:22:00,83.525,83.525,83.52,83.525,17600000.0
2009-02-26 09:23:00,83.525,83.54,83.51,83.54,57200000.0
2009-02-26 09:24:00,83.535,83.535,83.52,83.53,71200000.0
2009-02-26 09:25:00,83.53,83.585,83.51,83.585,141200000.0
2009-02-26 09:26:00,83.58,83.6,83.565,83.575,110000000.0
2009-02-26 09:27:00,83.575,83.595,83.575,83.59,120200000.0
2009-02-26 09:28:00,83.595,83.635,83.595,83.63,53800000.0
2009-02-26 09:29:00,83.625,83.635,83.575,83.585,113600000.0
2009-02-26 09:30:00,83.58,83.595,83.565,83.565,146000000.0
2009-02-26 09:31:00,83.58,83.62,83.56,83.605,233800000.0
2009-02-26 09:32:00,83.605,83.605,83.59,83.59,83600000.0
2009-02-26 09:33:00,83.595,83.595,83.57,83.575,72600000.0
2009-02-26 09:34:00,83.575,83.575,83.54,83.54,113800000.0
2009-02-26 09:35:00,83.54,83.555,83.5,83.525,237000000.0
2009-02-26 09:36:00,83.53,83.565,83.53,83.55,160600000.0
2009-02-26 09:37:00,83.55,83.55,83.525,83.54,172400000.0
2009-02-26 09:38:00,83.53,83.54,83.525,83.53,63000000.0
2009-02-26 09:39:00,83.525,83.545,83.505,83.545,110000000.0
2009-02-26 09:40:00,83.545,83.545,83.51,83.515,173800000.0
2009-02-26 09:41:00,83.515,83.535,83.515,83.52,187200000.0
2009-02-26 09:42:00,83.52,83.54,83.505,83.52,125000000.0
2009-02-26 09:43:00,83.52,83.545,83.515,83.54,157000000.0
2009-02-26 09:44:00,83.535,83.605,83.53,83.605,153800000.0
2009-02-26 09:45:00,83.605,83.62,83.585,83.585,146600000.0
2009-02-26 09:46:00,83.585,83.65,83.585,83.645,383800000.0
2009-02-26 09:47:00,83.645,83.645,83.57,83.59,362000000.0
2009-02-26 09:48:00,83.585,83.63,83.56,83.585,346200000.0
2009-02-26 09:49:00,83.585,83.62,83.585,83.61,188400000.0
2009-02-26 09:50:00,83.605,83.645,83.605,83.635,149600000.0
2009-02-26 09:51:00,83.64,83.67,83.64,83.67,230800000.0
2009-02-26 09:52:00,83.665,83.665,83.61,83.61,300800000.0
2009-02-26 09:53:00,83.62,83.64,83.61,83.635,168000000.0
2009-02-26 09:54:00,83.635,83.685,83.63,83.68,211400000.0
2009-02-26 09:55:00,83.675,83.675,83.63,83.64,234800000.0
2009-02-26 09:56:00,83.645,83.66,83.635,83.655,208200000.0
2009-02-26 09:57:00,83.66,83.665,83.645,83.66,142800000.0
2009-02-26 09:58:00,83.66,83.67,83.635,83.645,200600000.0
2009-02-26 09:59:00,83.645,83.67,83.595,83.605,381600000.0
2009-02-26 10:00:00,83.605,83.66,83.605,83.655,151600000.0
2009-02-26 10:01:00,83.65,83.65,83.6,83.615,214200000.0
2009-02-26 10:02:00,83.62,83.65,83.605,83.64,234600000.0
2009-02-26 10:03:00,83.64,83.675,83.63,83.675,190400000.0
2009-02-26 10:04:00,83.67,83.69,83.665,83.665,162000000.0
2009-02-26 10:05:00,83.66,83.74,83.65,83.72,306400000.0
2009-02-26 10:06:00,83.72,83.745,83.715,83.74,201200000.0
2009-02-26 10:07:00,83.735,83.74,83.69,83.69,265000000.0
2009-02-26 10:08:00,83.685,83.695,83.66,83.685,208400000.0
2009-02-26 10:09:00,83.685,83.69,83.665,83.67,146800000.0
2009-02-26 10:10:00,83.665,83.72,83.655,83.69,157400000.0
2009-02-26 10:11:00,83.69,83.705,83.69,83.7,125600000.0
2009-02-26 10:12:00,83.705,83.725,83.7,83.705,189800000.0
2009-02-26 10:13:00,83.705,83.705,83.645,83.655,252800000.0
2009-02-26 10:14:00,83.655,83.745,83.655,83.745,265400000.0
2009-02-26 10:15:00,83.755,83.765,83.675,83.69,244800000.0
2009-02-26 10:16:00,83.69,83.69,83.635,83.645,166200000.0
2009-02-26 10:17:00,83.64,83.665,83.62,83.62,141000000.0
2009-02-26 10:18:00,83.625,83.66,83.615,83.655,228600000.0
2009-02-26 10:19:00,83.655,83.765,83.655,83.73,188000000.0
2009-02-26 10:20:00,83.735,83.735,83.675,83.73,237800000.0
2009-02-26 10:21:00,83.725,83.765,83.71,83.72,245000000.0
2009-02-26 10:22:00,83.72,83.735,83.71,83.71,149000000.0
2009-02-26 10:23:00,83.725,83.755,83.715,83.75,109400000.0
2009-02-26 10:24:00,83.755,83.785,83.745,83.765,198200000.0
2009-02-26 10:25:00,83.76,83.78,83.755,83.755,204400000.0
2009-02-26 10:26:00,83.76,83.8,83.745,83.765,150000000.0
2009-02-26 10:27:00,83.76,83.785,83.75,83.76,250800000.0
2009-02-26 10:28:00,83.76,83.79,83.76,83.78,202400000.0
2009-02-26 10:29:00,83.78,83.79,83.775,83.775,155800000.0
2009-02-26 10:30:00,83.775,83.78,83.76,83.775,123200000.0
2009-02-26 10:31:00,83.78,83.78,83.68,83.68,241800000.0
2009-02-26 10:32:00,83.68,83.73,83.67,83.725,225200000.0
2009-02-26 10:33:00,83.73,83.745,83.705,83.725,181800000.0
2009-02-26 10:34:00,83.725,83.74,83.69,83.695,199200000.0
2009-02-26 10:35:00,83.695,83.71,83.685,83.71,211400000.0
2009-02-26 10:36:00,83.715,83.72,83.69,83.7,189400000.0
2009-02-26 10:37:00,83.7,83.705,83.685,83.695,143000000.0
2009-02-26 10:38:00,83.695,83.76,83.69,83.755,154400000.0
2009-02-26 10:39:00,83.755,83.77,83.665,83.665,211200000.0
2009-02-26 10:40:00,83.665,83.68,83.645,83.68,219400000.0
2009-02-26 10:41:00,83.68,83.715,83.675,83.7,187200000.0
2009-02-26 10:42:00,83.7,83.76,83.7,83.75,130200000.0
2009-02-26 10:43:00,83.755,83.755,83.7,83.705,168800000.0
2009-02-26 10:44:00,83.705,83.725,83.7,83.725,48600000.0
2009-02-26 10:45:00,83.725,83.735,83.715,83.735,49200000.0
2009-02-26 10:46:00,83.74,83.79,83.735,83.76,179800000.0
2009-02-26 10:47:00,83.76,83.765,83.7,83.725,206600000.0
2009-02-26 10:48:00,83.715,83.775,83.715,83.75,150800000.0
2009-02-26 10:49:00,83.755,83.785,83.75,83.765,98800000.0
2009-02-26 10:50:00,83.755,83.755,83.695,83.725,258200000.0
2009-02-26 10:51:00,83.73,83.75,83.665,83.665,245800000.0
2009-02-26 10:52:00,83.665,83.68,83.635,83.635,214000000.0
2009-02-26 10:53:00,83.635,83.715,83.63,83.67,290200000.0
2009-02-26 10:54:00,83.675,83.705,83.675,83.69,135200000.0
2009-02-26 10:55:00,83.685,83.69,83.585,83.59,272200000.0
2009-02-26 10:56:00,83.59,83.66,83.585,83.62,321800000.0
2009-02-26 10:57:00,83.62,83.645,83.62,83.64,308400000.0
2009-02-26 10:58:00,83.64,83.67,83.64,83.66,143600000.0
2009-02-26 10:59:00,83.655,83.67,83.63,83.65,240400000.0
2009-02-26 11:00:00,83.645,83.675,83.645,83.645,144000000.0
2009-02-26 11:01:00,83.65,83.66,83.64,83.66,192800000.0
2009-02-26 11:02:00,83.66,83.66,83.64,83.645,164400000.0
2009-02-26 11:03:00,83.645,83.71,83.64,83.71,245200000.0
2009-02-26 11:04:00,83.71,83.765,83.71,83.74,206600000.0
2009-02-26 11:05:00,83.74,83.75,83.71,83.72,156400000.0
2009-02-26 11:06:00,83.72,83.835,83.71,83.79,294400000.0
2009-02-26 11:07:00,83.79,83.815,83.745,83.765,248000000.0
2009-02-26 11:08:00,83.765,83.82,83.74,83.805,235000000.0
2009-02-26 11:09:00,83.805,83.815,83.785,83.785,183400000.0
2009-02-26 11:10:00,83.785,83.805,83.785,83.795,142600000.0
2009-02-26 11:11:00,83.795,83.8,83.745,83.78,173800000.0
2009-02-26 11:12:00,83.785,83.8,83.77,83.79,258000000.0
2009-02-26 11:13:00,83.79,83.83,83.79,83.815,190600000.0
2009-02-26 11:14:00,83.815,83.825,83.795,83.805,200800000.0
2009-02-26 11:15:00,83.8,83.8,83.78,83.79,148000000.0
2009-02-26 11:16:00,83.79,83.79,83.755,83.765,234200000.0
2009-02-26 11:17:00,83.765,83.855,83.765,83.855,299000000.0
2009-02-26 11:18:00,83.855,83.87,83.83,83.865,203600000.0
2009-02-26 11:19:00,83.865,83.92,83.865,83.91,229200000.0
2009-02-26 11:20:00,83.905,83.92,83.885,83.905,260000000.0
2009-02-26 11:21:00,83.905,83.905,83.87,83.875,246400000.0
2009-02-26 11:22:00,83.875,83.94,83.86,83.94,243000000.0
2009-02-26 11:23:00,83.945,83.945,83.9,83.925,315000000.0
2009-02-26 11:24:00,83.925,83.965,83.905,83.955,300000000.0
2009-02-26 11:25:00,83.955,84.0,83.93,83.98,275000000.0
2009-02-26 11:26:00,83.985,83.995,83.97,83.985,163200000.0
2009-02-26 11:27:00,83.98,83.99,83.955,83.965,202000000.0
2009-02-26 11:28:00,83.97,84.005,83.96,84.0,249200000.0
2009-02-26 11:29:00,84.0,84.02,83.985,84.02,237200000.0
2009-02-26 11:30:00,84.02,84.06,83.995,84.015,215000000.0
2009-02-26 11:31:00,84.015,84.02,83.985,83.99,268600000.0
2009-02-26 11:32:00,83.99,84.025,83.985,83.985,293800000.0
2009-02-26 11:33:00,83.985,84.065,83.975,84.06,283800000.0
2009-02-26 11:34:00,84.055,84.095,84.01,84.085,222800000.0
2009-02-26 11:35:00,84.085,84.13,84.06,84.11,260000000.0
2009-02-26 11:36:00,84.11,84.17,84.11,84.165,243800000.0
2009-02-26 11:37:00,84.165,84.19,84.14,84.16,198200000.0
2009-02-26 11:38:00,84.16,84.195,84.14,84.195,284400000.0
2009-02-26 11:39:00,84.185,84.195,84.16,84.16,265000000.0
2009-02-26 11:40:00,84.16,84.18,84.14,84.165,238400000.0
2009-02-26 11:41:00,84.155,84.185,84.155,84.185,186400000.0
2009-02-26 11:42:00,84.19,84.21,84.18,84.185,209000000.0
2009-02-26 11:43:00,84.185,84.19,84.14,84.15,259000000.0
2009-02-26 11:44:00,84.155,84.175,84.15,84.175,207000000.0
2009-02-26 11:45:00,84.175,84.175,84.135,84.15,246600000.0
2009-02-26 11:46:00,84.15,84.165,84.125,84.165,156000000.0
2009-02-26 11:47:00,84.17,84.175,84.13,84.14,152800000.0
2009-02-26 11:48:00,84.145,84.165,84.13,84.145,211000000.0
2009-02-26 11:49:00,84.145,84.165,84.115,84.15,265000000.0
2009-02-26 11:50:00,84.155,84.18,84.145,84.165,171600000.0
2009-02-26 11:51:00,84.165,84.175,84.14,84.155,188000000.0
2009-02-26 11:52:00,84.155,84.155,84.145,84.15,125600000.0
2009-02-26 11:53:00,84.155,84.16,84.135,84.16,209200000.0
2009-02-26 11:54:00,84.16,84.18,84.155,84.165,132000000.0
2009-02-26 11:55:00,84.165,84.2,84.165,84.19,241600000.0
2009-02-26 11:56:00,84.185,84.215,84.175,84.2,252800000.0
2009-02-26 11:57:00,84.205,84.245,84.195,84.235,242400000.0
2009-02-26 11:58:00,84.24,84.255,84.21,84.22,205000000.0
2009-02-26 11:59:00,84.22,84.235,84.215,84.215,194800000.0
2009-02-26 12:00:00,84.215,84.245,84.205,84.23,178200000.0
2009-02-26 12:01:00,84.23,84.245,84.185,84.205,104600000.0
2009-02-26 12:02:00,84.2,84.25,84.195,84.215,201800000.0
2009-02-26 12:03:00,84.22,84.26,84.215,84.23,188000000.0
2009-02-26 12:04:00,84.23,84.285,84.22,84.265,301400000.0
2009-02-26 12:05:00,84.275,84.29,84.25,84.26,238400000.0
2009-02-26 12:06:00,84.26,84.28,84.23,84.255,253200000.0
2009-02-26 12:07:00,84.26,84.26,84.23,84.23,222800000.0
2009-02-26 12:08:00,84.23,84.25,84.215,84.225,127200000.0
2009-02-26 12:09:00,84.225,84.225,84.21,84.22,222400000.0
2009-02-26 12:10:00,84.225,84.265,84.225,84.25,138800000.0
2009-02-26 12:11:00,84.255,84.255,84.21,84.22,158600000.0
2009-02-26 12:12:00,84.215,84.255,84.2,84.24,162400000.0
2009-02-26 12:13:00,84.235,84.26,84.22,84.225,300800000.0
2009-02-26 12:14:00,84.23,84.28,84.225,84.25,247600000.0
2009-02-26 12:15:00,84.245,84.3,84.24,84.295,243600000.0
2009-02-26 12:16:00,84.295,84.3,84.255,84.255,121800000.0
2009-02-26 12:17:00,84.25,84.27,84.23,84.27,167200000.0
2009-02-26 12:18:00,84.265,84.265,84.21,84.215,261200000.0
2009-02-26 12:19:00,84.21,84.245,84.195,84.245,218400000.0
2009-02-26 12:20:00,84.25,84.265,84.235,84.24,189800000.0
2009-02-26 12:21:00,84.235,84.24,84.21,84.21,261400000.0
2009-02-26 12:22:00,84.215,84.22,84.185,84.205,236800000.0
2009-02-26 12:23:00,84.215,84.22,84.195,84.2,179400000.0
2009-02-26 12:24:00,84.2,84.2,84.165,84.165,208200000.0
2009-02-26 12:25:00,84.165,84.195,84.16,84.185,153200000.0
2009-02-26 12:26:00,84.195,84.195,84.16,84.18,130400000.0
2009-02-26 12:27:00,84.18,84.215,84.18,84.18,187400000.0
2009-02-26 12:28:00,84.185,84.19,84.165,84.17,104200000.0
2009-02-26 12:29:00,84.17,84.18,84.16,84.165,118400000.0
2009-02-26 12:30:00,84.165,84.185,84.16,84.185,209600000.0
2009-02-26 12:31:00,84.175,84.18,84.155,84.16,185800000.0
2009-02-26 12:32:00,84.16,84.17,84.14,84.145,256600000.0
2009-02-26 12:33:00,84.145,84.145,84.125,84.135,338800000.0
2009-02-26 12:34:00,84.14,84.165,84.13,84.16,176200000.0
2009-02-26 12:35:00,84.155,84.16,84.13,84.13,138000000.0
2009-02-26 12:36:00,84.13,84.135,84.105,84.11,209000000.0
2009-02-26 12:37:00,84.115,84.12,84.09,84.095,204400000.0
2009-02-26 12:38:00,84.095,84.125,84.09,84.095,158200000.0
2009-02-26 12:39:00,84.095,84.11,84.07,84.08,156400000.0
2009-02-26 12:40:00,84.065,84.105,84.06,84.1,207200000.0
2009-02-26 12:41:00,84.1,84.155,84.1,84.14,183800000.0
2009-02-26 12:42:00,84.135,84.15,84.13,84.145,84600000.0
2009-02-26 12:43:00,84.145,84.16,84.1,84.11,248600000.0
2009-02-26 12:44:00,84.12,84.13,84.07,84.13,280800000.0
2009-02-26 12:45:00,84.13,84.14,84.12,84.13,137000000.0
2009-02-26 12:46:00,84.125,84.13,84.115,84.12,114800000.0
2009-02-26 12:47:00,84.12,84.155,84.095,84.15,264600000.0
2009-02-26 12:48:00,84.15,84.155,84.11,84.12,138600000.0
2009-02-26 12:49:00,84.12,84.19,84.12,84.18,166400000.0
2009-02-26 12:50:00,84.18,84.18,84.125,84.145,149400000.0
2009-02-26 12:51:00,84.145,84.16,84.14,84.15,70200000.0
2009-02-26 12:52:00,84.15,84.165,84.14,84.16,140800000.0
2009-02-26 12:53:00,84.165,84.165,84.135,84.14,119000000.0
2009-02-26 12:54:00,84.14,84.155,84.135,84.15,107400000.0
2009-02-26 12:55:00,84.15,84.155,84.08,84.085,178000000.0
2009-02-26 12:56:00,84.09,84.09,84.005,84.045,188000000.0
2009-02-26 12:57:00,84.05,84.065,84.025,84.06,203800000.0
2009-02-26 12:58:00,84.065,84.075,84.05,84.06,139400000.0
2009-02-26 12:59:00,84.06,84.075,84.05,84.055,81400000.0
2009-02-26 13:00:00,84.055,84.085,84.04,84.085,199800000.0
2009-02-26 13:01:00,84.085,84.09,84.045,84.06,169200000.0
2009-02-26 13:02:00,84.065,84.11,84.055,84.105,126400000.0
2009-02-26 13:03:00,84.1,84.12,84.1,84.115,165200000.0
2009-02-26 13:04:00,84.115,84.15,84.1,84.145,188600000.0
2009-02-26 13:05:00,84.15,84.16,84.13,84.14,203000000.0
2009-02-26 13:06:00,84.15,84.155,84.12,84.15,159200000.0
2009-02-26 13:07:00,84.145,84.15,84.12,84.15,94200000.0
2009-02-26 13:08:00,84.145,84.155,84.13,84.14,80800000.0
2009-02-26 13:09:00,84.14,84.155,84.14,84.145,124000000.0
2009-02-26 13:10:00,84.145,84.205,84.14,84.18,122000000.0
2009-02-26 13:11:00,84.18,84.27,84.175,84.24,208400000.0
2009-02-26 13:12:00,84.24,84.255,84.215,84.225,135800000.0
2009-02-26 13:13:00,84.22,84.22,84.135,84.18,266000000.0
2009-02-26 13:14:00,84.18,84.2,84.145,84.145,194400000.0
2009-02-26 13:15:00,84.145,84.155,84.13,84.145,190800000.0
2009-02-26 13:16:00,84.15,84.195,84.14,84.165,152400000.0
2009-02-26 13:17:00,84.17,84.23,84.165,84.22,241200000.0
2009-02-26 13:18:00,84.22,84.22,84.165,84.19,187400000.0
2009-02-26 13:19:00,84.19,84.205,84.18,84.205,134600000.0
2009-02-26 13:20:00,84.205,84.225,84.185,84.195,141400000.0
2009-02-26 13:21:00,84.195,84.205,84.185,84.185,167800000.0
2009-02-26 13:22:00,84.19,84.24,84.18,84.21,133200000.0
2009-02-26 13:23:00,84.205,84.23,84.19,84.225,132600000.0
2009-02-26 13:24:00,84.22,84.235,84.175,84.21,164400000.0
2009-02-26 13:25:00,84.205,84.215,84.18,84.195,261800000.0
2009-02-26 13:26:00,84.195,84.195,84.155,84.17,312200000.0
2009-02-26 13:27:00,84.17,84.19,84.17,84.17,88200000.0
2009-02-26 13:28:00,84.165,84.175,84.16,84.17,32600000.0
2009-02-26 13:29:00,84.17,84.17,84.12,84.12,228600000.0
2009-02-26 13:30:00,84.125,84.13,84.12,84.12,127200000.0
2009-02-26 13:31:00,84.12,84.155,84.12,84.14,290400000.0
2009-02-26 13:32:00,84.15,84.175,84.145,84.145,229600000.0
2009-02-26 13:33:00,84.145,84.175,84.14,84.175,151600000.0
2009-02-26 13:34:00,84.18,84.215,84.17,84.205,232600000.0
2009-02-26 13:35:00,84.21,84.21,84.18,84.195,188200000.0
2009-02-26 13:36:00,84.195,84.2,84.125,84.15,207000000.0
2009-02-26 13:37:00,84.15,84.175,84.15,84.175,233000000.0
2009-02-26 13:38:00,84.17,84.17,84.125,84.125,186800000.0
2009-02-26 13:39:00,84.12,84.155,84.105,84.105,192000000.0
2009-02-26 13:40:00,84.1,84.12,84.085,84.095,172000000.0
2009-02-26 13:41:00,84.1,84.16,84.08,84.105,178000000.0
2009-02-26 13:42:00,84.115,84.13,84.1,84.12,97600000.0
2009-02-26 13:43:00,84.12,84.12,84.105,84.12,79600000.0
2009-02-26 13:44:00,84.12,84.155,84.115,84.15,168400000.0
2009-02-26 13:45:00,84.15,84.165,84.15,84.165,180000000.0
2009-02-26 13:46:00,84.16,84.175,84.15,84.155,156000000.0
2009-02-26 13:47:00,84.16,84.16,84.14,84.145,87600000.0
2009-02-26 13:48:00,84.145,84.145,84.135,84.135,149000000.0
2009-02-26 13:49:00,84.14,84.15,84.13,84.13,108600000.0
2009-02-26 13:50:00,84.135,84.175,84.13,84.16,129000000.0
2009-02-26 13:51:00,84.16,84.17,84.155,84.16,110000000.0
2009-02-26 13:52:00,84.15,84.155,84.145,84.145,91800000.0
2009-02-26 13:53:00,84.14,84.14,84.11,84.13,195800000.0
2009-02-26 13:54:00,84.135,84.135,84.11,84.11,154600000.0
2009-02-26 13:55:00,84.11,84.115,84.065,84.08,196400000.0
2009-02-26 13:56:00,84.075,84.12,84.075,84.115,179100000.0
2009-02-26 13:57:00,84.125,84.125,84.055,84.065,170200000.0
2009-02-26 13:58:00,84.06,84.125,84.055,84.125,217800000.0
2009-02-26 13:59:00,84.125,84.14,84.115,84.135,186400000.0
2009-02-26 14:00:00,84.13,84.145,84.1,84.13,176600000.0
2009-02-26 14:01:00,84.13,84.14,84.1,84.105,156600000.0
2009-02-26 14:02:00,84.1,84.13,84.095,84.115,178800000.0
2009-02-26 14:03:00,84.12,84.125,84.095,84.12,180200000.0
2009-02-26 14:04:00,84.12,84.14,84.08,84.12,197000000.0
2009-02-26 14:05:00,84.12,84.15,84.105,84.15,173200000.0
2009-02-26 14:06:00,84.15,84.18,84.145,84.155,163000000.0
2009-02-26 14:07:00,84.155,84.155,84.11,84.13,137800000.0
2009-02-26 14:08:00,84.13,84.135,84.125,84.13,32600000.0
2009-02-26 14:09:00,84.125,84.13,84.085,84.13,125800000.0
2009-02-26 14:10:00,84.14,84.16,84.14,84.16,161600000.0
2009-02-26 14:11:00,84.155,84.16,84.155,84.16,78800000.0
2009-02-26 14:12:00,84.16,84.19,84.155,84.17,286800000.0
2009-02-26 14:13:00,84.17,84.195,84.17,84.195,123000000.0
2009-02-26 14:14:00,84.195,84.225,84.185,84.21,195600000.0
2009-02-26 14:15:00,84.205,84.215,84.17,84.21,138000000.0
2009-02-26 14:16:00,84.21,84.215,84.2,84.205,81200000.0
2009-02-26 14:17:00,84.205,84.21,84.155,84.16,142800000.0
2009-02-26 14:18:00,84.16,84.185,84.16,84.175,130400000.0
2009-02-26 14:19:00,84.175,84.18,84.14,84.17,179800000.0
2009-02-26 14:20:00,84.17,84.2,84.14,84.2,147200000.0
2009-02-26 14:21:00,84.2,84.2,84.165,84.195,132800000.0
2009-02-26 14:22:00,84.205,84.21,84.175,84.185,287000000.0
2009-02-26 14:23:00,84.18,84.19,84.175,84.185,103600000.0
2009-02-26 14:24:00,84.185,84.185,84.105,84.12,173000000.0
2009-02-26 14:25:00,84.12,84.125,84.095,84.11,129400000.0
2009-02-26 14:26:00,84.11,84.115,84.075,84.115,151800000.0
2009-02-26 14:27:00,84.115,84.175,84.115,84.165,194000000.0
2009-02-26 14:28:00,84.16,84.165,84.14,84.14,76600000.0
2009-02-26 14:29:00,84.145,84.15,84.11,84.135,181200000.0
2009-02-26 14:30:00,84.135,84.185,84.13,84.185,149200000.0
2009-02-26 14:31:00,84.19,84.21,84.19,84.2,113200000.0
2009-02-26 14:32:00,84.195,84.2,84.17,84.18,71000000.0
2009-02-26 14:33:00,84.17,84.22,84.15,84.22,162800000.0
2009-02-26 14:34:00,84.225,84.27,84.2,84.22,320400000.0
2009-02-26 14:35:00,84.225,84.265,84.215,84.235,219800000.0
2009-02-26 14:36:00,84.235,84.28,84.21,84.26,238600000.0
2009-02-26 14:37:00,84.26,84.33,84.26,84.32,167200000.0
2009-02-26 14:38:00,84.31,84.325,84.29,84.29,133400000.0
2009-02-26 14:39:00,84.295,84.315,84.285,84.315,134000000.0
2009-02-26 14:40:00,84.315,84.325,84.295,84.32,180000000.0
2009-02-26 14:41:00,84.32,84.325,84.29,84.29,148000000.0
2009-02-26 14:42:00,84.295,84.345,84.295,84.34,173600000.0
2009-02-26 14:43:00,84.345,84.405,84.315,84.4,237000000.0
2009-02-26 14:44:00,84.395,84.4,84.37,84.385,177600000.0
2009-02-26 14:45:00,84.385,84.39,84.355,84.38,193800000.0
2009-02-26 14:46:00,84.39,84.395,84.37,84.375,195400000.0
2009-02-26 14:47:00,84.38,84.4,84.37,84.4,129200000.0
2009-02-26 14:48:00,84.4,84.405,84.345,84.345,159600000.0
2009-02-26 14:49:00,84.355,84.43,84.35,84.415,270800000.0
2009-02-26 14:50:00,84.415,84.445,84.41,84.44,196600000.0
2009-02-26 14:51:00,84.44,84.455,84.43,84.445,115600000.0
2009-02-26 14:52:00,84.445,84.475,84.435,84.445,171800000.0
2009-02-26 14:53:00,84.435,84.475,84.435,84.46,152600000.0
2009-02-26 14:54:00,84.46,84.47,84.435,84.44,109400000.0
2009-02-26 14:55:00,84.44,84.455,84.425,84.435,196200000.0
2009-02-26 14:56:00,84.43,84.455,84.42,84.435,201200000.0
2009-02-26 14:57:00,84.44,84.485,84.425,84.435,200600000.0
2009-02-26 14:58:00,84.44,84.47,84.415,84.43,172600000.0
2009-02-26 14:59:00,84.43,84.485,84.43,84.48,141000000.0
2009-02-26 15:00:00,84.49,84.52,84.485,84.515,207200000.0
2009-02-26 15:01:00,84.505,84.54,84.475,84.535,200600000.0
2009-02-26 15:02:00,84.535,84.545,84.495,84.515,221000000.0
2009-02-26 15:03:00,84.51,84.51,84.4,84.405,204200000.0
2009-02-26 15:04:00,84.405,84.435,84.4,84.42,179200000.0
2009-02-26 15:05:00,84.415,84.42,84.375,84.395,162000000.0
2009-02-26 15:06:00,84.4,84.44,84.39,84.43,132000000.0
2009-02-26 15:07:00,84.43,84.485,84.425,84.47,179000000.0
2009-02-26 15:08:00,84.465,84.495,84.46,84.49,101000000.0
2009-02-26 15:09:00,84.485,84.53,84.445,84.445,205400000.0
2009-02-26 15:10:00,84.455,84.47,84.44,84.45,150600000.0
2009-02-26 15:11:00,84.445,84.445,84.405,84.415,140400000.0
2009-02-26 15:12:00,84.415,84.45,84.415,84.435,179000000.0
2009-02-26 15:13:00,84.43,84.44,84.38,84.38,207600000.0
2009-02-26 15:14:00,84.38,84.39,84.355,84.385,151800000.0
2009-02-26 15:15:00,84.385,84.405,84.37,84.385,196200000.0
2009-02-26 15:16:00,84.385,84.415,84.38,84.385,147800000.0
2009-02-26 15:17:00,84.39,84.39,84.36,84.385,149400000.0
2009-02-26 15:18:00,84.385,84.385,84.36,84.385,134800000.0
2009-02-26 15:19:00,84.385,84.42,84.385,84.42,124600000.0
2009-02-26 15:20:00,84.415,84.425,84.39,84.41,145000000.0
2009-02-26 15:21:00,84.405,84.44,84.395,84.425,127000000.0
2009-02-26 15:22:00,84.425,84.445,84.405,84.415,201800000.0
2009-02-26 15:23:00,84.415,84.425,84.385,84.39,176000000.0
2009-02-26 15:24:00,84.39,84.39,84.34,84.355,135200000.0
2009-02-26 15:25:00,84.36,84.36,84.335,84.345,85600000.0
2009-02-26 15:26:00,84.35,84.35,84.285,84.3,116200000.0
2009-02-26 15:27:00,84.3,84.305,84.235,84.235,251200000.0
2009-02-26 15:28:00,84.24,84.24,84.185,84.19,224200000.0
2009-02-26 15:29:00,84.19,84.24,84.155,84.235,223200000.0
2009-02-26 15:30:00,84.25,84.25,84.05,84.085,337900000.0
2009-02-26 15:31:00,84.085,84.15,84.08,84.115,338200000.0
2009-02-26 15:32:00,84.125,84.15,84.085,84.14,240400000.0
2009-02-26 15:33:00,84.135,84.195,84.135,84.19,322200000.0
2009-02-26 15:34:00,84.19,84.225,84.185,84.19,206800000.0
2009-02-26 15:35:00,84.185,84.195,84.145,84.185,229400000.0
2009-02-26 15:36:00,84.19,84.285,84.165,84.27,214000000.0
2009-02-26 15:37:00,84.27,84.285,84.205,84.205,167600000.0
2009-02-26 15:38:00,84.21,84.265,84.17,84.255,196200000.0
2009-02-26 15:39:00,84.25,84.3,84.245,84.285,241000000.0
2009-02-26 15:40:00,84.275,84.28,84.23,84.23,214800000.0
2009-02-26 15:41:00,84.23,84.275,84.23,84.265,161800000.0
2009-02-26 15:42:00,84.26,84.28,84.26,84.265,163200000.0
2009-02-26 15:43:00,84.28,84.305,84.265,84.305,226400000.0
2009-02-26 15:44:00,84.295,84.3,84.265,84.29,174200000.0
2009-02-26 15:45:00,84.305,84.34,84.24,84.335,247500000.0
2009-02-26 15:46:00,84.335,84.335,84.285,84.325,171400000.0
2009-02-26 15:47:00,84.325,84.335,84.245,84.265,163800000.0
2009-02-26 15:48:00,84.25,84.29,84.24,84.29,156400000.0
2009-02-26 15:49:00,84.295,84.315,84.265,84.265,106400000.0
2009-02-26 15:50:00,84.27,84.315,84.265,84.29,135800000.0
2009-02-26 15:51:00,84.295,84.305,84.28,84.29,114600000.0
2009-02-26 15:52:00,84.29,84.305,84.275,84.305,57800000.0
2009-02-26 15:53:00,84.3,84.35,84.3,84.33,106600000.0
2009-02-26 15:54:00,84.325,84.355,84.315,84.355,105800000.0
2009-02-26 15:55:00,84.35,84.35,84.305,84.305,63200000.0
2009-02-26 15:56:00,84.305,84.32,84.295,84.315,121400000.0
2009-02-26 15:57:00,84.315,84.32,84.3,84.3,105400000.0
2009-02-26 15:58:00,84.305,84.36,84.3,84.345,100800000.0
2009-02-26 15:59:00,84.35,84.37,84.34,84.37,134200000.0
2009-02-26 16:00:00,84.365,84.375,84.315,84.33,213400000.0
2009-02-26 16:01:00,84.325,84.325,84.285,84.3,219000000.0
2009-02-26 16:02:00,84.3,84.3,84.185,84.19,208600000.0
2009-02-26 16:03:00,84.18,84.22,84.175,84.18,205000000.0
2009-02-26 16:04:00,84.185,84.255,84.18,84.245,209400000.0
2009-02-26 16:05:00,84.245,84.245,84.205,84.21,217800000.0
2009-02-26 16:06:00,84.21,84.215,84.175,84.2,207200000.0
2009-02-26 16:07:00,84.215,84.28,84.215,84.265,187200000.0
2009-02-26 16:08:00,84.265,84.29,84.255,84.28,172600000.0
2009-02-26 16:09:00,84.28,84.3,84.275,84.285,140600000.0
2009-02-26 16:10:00,84.29,84.325,84.27,84.325,136200000.0
2009-02-26 16:11:00,84.315,84.33,84.295,84.33,144600000.0
2009-02-26 16:12:00,84.325,84.345,84.32,84.33,104600000.0
2009-02-26 16:13:00,84.325,84.335,84.32,84.33,80400000.0
2009-02-26 16:14:00,84.335,84.35,84.305,84.305,144200000.0
2009-02-26 16:15:00,84.31,84.31,84.255,84.28,233200000.0
2009-02-26 16:16:00,84.28,84.29,84.23,84.235,226800000.0
2009-02-26 16:17:00,84.24,84.285,84.235,84.26,193800000.0
2009-02-26 16:18:00,84.26,84.28,84.25,84.255,151800000.0
2009-02-26 16:19:00,84.255,84.275,84.25,84.255,247800000.0
2009-02-26 16:20:00,84.255,84.27,84.205,84.215,169600000.0
2009-02-26 16:21:00,84.215,84.225,84.195,84.205,123800000.0
2009-02-26 16:22:00,84.2,84.23,84.2,84.225,110800000.0
2009-02-26 16:23:00,84.22,84.23,84.175,84.22,111800000.0
2009-02-26 16:24:00,84.225,84.225,84.205,84.225,146400000.0
2009-02-26 16:25:00,84.22,84.245,84.215,84.23,112600000.0
2009-02-26 16:26:00,84.225,84.245,84.21,84.245,166600000.0
2009-02-26 16:27:00,84.245,84.25,84.2,84.2,170000000.0
2009-02-26 16:28:00,84.205,84.22,84.19,84.19,140000000.0
2009-02-26 16:29:00,84.19,84.2,84.18,84.18,137200000.0
2009-02-26 16:30:00,84.175,84.2,84.16,84.2,95000000.0
2009-02-26 16:31:00,84.205,84.265,84.205,84.245,84800000.0
2009-02-26 16:32:00,84.245,84.25,84.19,84.22,163600000.0
2009-02-26 16:33:00,84.22,84.245,84.215,84.22,164400000.0
2009-02-26 16:34:00,84.22,84.235,84.185,84.185,247000000.0
2009-02-26 16:35:00,84.185,84.205,84.16,84.18,129800000.0
2009-02-26 16:36:00,84.175,84.2,84.17,84.175,122600000.0
2009-02-26 16:37:00,84.18,84.2,84.155,84.19,160200000.0
2009-02-26 16:38:00,84.19,84.235,84.175,84.215,140800000.0
2009-02-26 16:39:00,84.21,84.235,84.2,84.2,219400000.0
2009-02-26 16:40:00,84.21,84.28,84.205,84.245,179000000.0
2009-02-26 16:41:00,84.26,84.265,84.21,84.21,173000000.0
2009-02-26 16:42:00,84.21,84.235,84.205,84.21,189800000.0
2009-02-26 16:43:00,84.21,84.22,84.11,84.115,192600000.0
2009-02-26 16:44:00,84.115,84.22,84.115,84.215,219200000.0
2009-02-26 16:45:00,84.22,84.22,84.135,84.14,242600000.0
2009-02-26 16:46:00,84.15,84.15,84.07,84.08,195800000.0
2009-02-26 16:47:00,84.07,84.105,84.045,84.105,217600000.0
2009-02-26 16:48:00,84.11,84.145,84.095,84.14,248400000.0
2009-02-26 16:49:00,84.14,84.14,84.1,84.11,180800000.0
2009-02-26 16:50:00,84.105,84.155,84.1,84.13,203600000.0
2009-02-26 16:51:00,84.135,84.18,84.12,84.155,210000000.0
2009-02-26 16:52:00,84.155,84.175,84.14,84.165,162600000.0
2009-02-26 16:53:00,84.16,84.165,84.13,84.16,141700000.0
2009-02-26 16:54:00,84.155,84.155,84.12,84.125,165800000.0
2009-02-26 16:55:00,84.125,84.13,84.08,84.12,182600000.0
2009-02-26 16:56:00,84.12,84.14,84.1,84.125,159000000.0
2009-02-26 16:57:00,84.13,84.13,84.035,84.05,211400000.0
2009-02-26 16:58:00,84.06,84.1,84.035,84.035,192400000.0
2009-02-26 16:59:00,84.03,84.09,84.025,84.06,235800000.0
2009-02-26 17:00:00,84.05,84.115,84.03,84.115,254200000.0
2009-02-26 17:01:00,84.12,84.15,84.08,84.105,240600000.0
2009-02-26 17:02:00,84.105,84.125,84.095,84.125,197400000.0
2009-02-26 17:03:00,84.12,84.13,84.09,84.13,157800000.0
2009-02-26 17:04:00,84.13,84.135,84.085,84.1,193000000.0
2009-02-26 17:05:00,84.1,84.135,84.085,84.135,216800000.0
2009-02-26 17:06:00,84.135,84.185,84.12,84.125,160400000.0
2009-02-26 17:07:00,84.125,84.155,84.025,84.085,240200000.0
2009-02-26 17:08:00,84.085,84.1,84.015,84.015,246600000.0
2009-02-26 17:09:00,84.03,84.05,84.015,84.045,184000000.0
2009-02-26 17:10:00,84.045,84.05,84.0,84.01,230200000.0
2009-02-26 17:11:00,84.015,84.065,84.015,84.06,170400000.0
2009-02-26 17:12:00,84.055,84.08,84.04,84.08,209800000.0
2009-02-26 17:13:00,84.08,84.095,84.065,84.075,223200000.0
2009-02-26 17:14:00,84.075,84.095,84.05,84.06,141400000.0
2009-02-26 17:15:00,84.07,84.1,84.055,84.09,238800000.0
2009-02-26 17:16:00,84.09,84.12,84.06,84.08,245100000.0
2009-02-26 17:17:00,84.085,84.085,84.05,84.07,217400000.0
2009-02-26 17:18:00,84.065,84.13,84.065,84.13,252900000.0
2009-02-26 17:19:00,84.13,84.14,84.09,84.095,206000000.0
2009-02-26 17:20:00,84.095,84.125,84.095,84.11,198400000.0
2009-02-26 17:21:00,84.105,84.11,84.065,84.075,195000000.0
2009-02-26 17:22:00,84.075,84.1,84.07,84.085,202600000.0
2009-02-26 17:23:00,84.09,84.195,84.09,84.18,245800000.0
2009-02-26 17:24:00,84.175,84.2,84.135,84.17,255200000.0
2009-02-26 17:25:00,84.165,84.195,84.15,84.19,217400000.0
2009-02-26 17:26:00,84.185,84.19,84.155,84.155,174200000.0
2009-02-26 17:27:00,84.155,84.17,84.12,84.14,243800000.0
2009-02-26 17:28:00,84.14,84.14,84.105,84.13,219800000.0
2009-02-26 17:29:00,84.135,84.155,84.11,84.13,271400000.0
2009-02-26 17:30:00,84.125,84.145,84.07,84.075,230600000.0
2009-02-26 17:31:00,84.08,84.115,84.06,84.08,199600000.0
2009-02-26 17:32:00,84.08,84.1,84.07,84.09,139200000.0
2009-02-26 17:33:00,84.09,84.115,84.085,84.105,158800000.0
2009-02-26 17:34:00,84.105,84.175,84.105,84.175,174200000.0
2009-02-26 17:35:00,84.175,84.24,84.155,84.22,177600000.0
2009-02-26 17:36:00,84.225,84.285,84.21,84.24,264000000.0
2009-02-26 17:37:00,84.24,84.295,84.22,84.285,204000000.0
2009-02-26 17:38:00,84.29,84.32,84.27,84.285,212800000.0
2009-02-26 17:39:00,84.28,84.32,84.27,84.3,204800000.0
2009-02-26 17:40:00,84.295,84.365,84.29,84.365,262000000.0
2009-02-26 17:41:00,84.365,84.39,84.355,84.39,189800000.0
2009-02-26 17:42:00,84.39,84.425,84.37,84.385,282800000.0
2009-02-26 17:43:00,84.39,84.39,84.34,84.345,199200000.0
2009-02-26 17:44:00,84.35,84.35,84.285,84.305,222600000.0
2009-02-26 17:45:00,84.3,84.31,84.235,84.24,225400000.0
2009-02-26 17:46:00,84.245,84.275,84.205,84.24,211200000.0
2009-02-26 17:47:00,84.24,84.25,84.215,84.23,145200000.0
2009-02-26 17:48:00,84.23,84.26,84.225,84.23,158200000.0
2009-02-26 17:49:00,84.23,84.235,84.185,84.2,172400000.0
2009-02-26 17:50:00,84.205,84.24,84.205,84.225,154400000.0
2009-02-26 17:51:00,84.225,84.24,84.205,84.225,167400000.0
2009-02-26 17:52:00,84.22,84.255,84.195,84.255,205000000.0
2009-02-26 17:53:00,84.255,84.305,84.235,84.295,222200000.0
2009-02-26 17:54:00,84.305,84.325,84.295,84.32,177000000.0
2009-02-26 17:55:00,84.33,84.345,84.315,84.335,225000000.0
2009-02-26 17:56:00,84.34,84.375,84.33,84.33,220000000.0
2009-02-26 17:57:00,84.335,84.35,84.3,84.31,218000000.0
2009-02-26 17:58:00,84.315,84.355,84.24,84.265,267200000.0
2009-02-26 17:59:00,84.265,84.32,84.26,84.315,244300000.0
2009-02-26 18:00:00,84.31,84.345,84.28,84.33,219600000.0
2009-02-26 18:01:00,84.33,84.365,84.3,84.34,258700000.0
2009-02-26 18:02:00,84.34,84.35,84.315,84.34,166200000.0
2009-02-26 18:03:00,84.35,84.355,84.275,84.315,188200000.0
2009-02-26 18:04:00,84.315,84.34,84.295,84.3,170800000.0
2009-02-26 18:05:00,84.295,84.325,84.29,84.325,114200000.0
2009-02-26 18:06:00,84.32,84.385,84.315,84.37,212800000.0
2009-02-26 18:07:00,84.37,84.37,84.295,84.33,180800000.0
2009-02-26 18:08:00,84.32,84.355,84.32,84.355,162600000.0
2009-02-26 18:09:00,84.355,84.41,84.355,84.39,208100000.0
2009-02-26 18:10:00,84.39,84.395,84.35,84.37,202000000.0
2009-02-26 18:11:00,84.375,84.46,84.37,84.425,229600000.0
2009-02-26 18:12:00,84.435,84.44,84.39,84.405,145000000.0
2009-02-26 18:13:00,84.4,84.465,84.395,84.44,212600000.0
2009-02-26 18:14:00,84.445,84.455,84.41,84.42,140800000.0
2009-02-26 18:15:00,84.415,84.44,84.38,84.385,217800000.0
2009-02-26 18:16:00,84.385,84.41,84.385,84.41,177800000.0
2009-02-26 18:17:00,84.415,84.45,84.41,84.425,159800000.0
2009-02-26 18:18:00,84.43,84.49,84.43,84.445,140200000.0
2009-02-26 18:19:00,84.445,84.51,84.43,84.48,191400000.0
2009-02-26 18:20:00,84.475,84.51,84.44,84.46,171200000.0
2009-02-26 18:21:00,84.455,84.46,84.375,84.41,166400000.0
2009-02-26 18:22:00,84.415,84.475,84.39,84.455,195000000.0
2009-02-26 18:23:00,84.46,84.565,84.46,84.53,175000000.0
2009-02-26 18:24:00,84.53,84.555,84.51,84.55,175200000.0
2009-02-26 18:25:00,84.55,84.625,84.55,84.565,301200000.0
2009-02-26 18:26:00,84.585,84.635,84.57,84.6,321000000.0
2009-02-26 18:27:00,84.605,84.62,84.585,84.585,277000000.0
2009-02-26 18:28:00,84.585,84.6,84.575,84.575,204400000.0
2009-02-26 18:29:00,84.575,84.59,84.555,84.565,238800000.0
2009-02-26 18:30:00,84.565,84.61,84.555,84.6,197600000.0
2009-02-26 18:31:00,84.6,84.605,84.555,84.565,117000000.0
2009-02-26 18:32:00,84.56,84.575,84.54,84.545,134200000.0
2009-02-26 18:33:00,84.55,84.565,84.515,84.525,187200000.0
2009-02-26 18:34:00,84.535,84.545,84.505,84.545,140200000.0
2009-02-26 18:35:00,84.535,84.575,84.535,84.565,173000000.0
2009-02-26 18:36:00,84.575,84.6,84.555,84.555,129400000.0
2009-02-26 18:37:00,84.55,84.555,84.525,84.54,166200000.0
2009-02-26 18:38:00,84.54,84.55,84.535,84.54,99200000.0
2009-02-26 18:39:00,84.545,84.605,84.53,84.6,138600000.0
2009-02-26 18:40:00,84.6,84.64,84.6,84.635,182800000.0
2009-02-26 18:41:00,84.63,84.64,84.605,84.615,119800000.0
2009-02-26 18:42:00,84.615,84.625,84.595,84.6,183000000.0
2009-02-26 18:43:00,84.6,84.675,84.6,84.67,224000000.0
2009-02-26 18:44:00,84.66,84.66,84.625,84.625,159400000.0
2009-02-26 18:45:00,84.625,84.635,84.605,84.615,188600000.0
2009-02-26 18:46:00,84.615,84.625,84.605,84.605,173000000.0
2009-02-26 18:47:00,84.605,84.62,84.59,84.615,117000000.0
2009-02-26 18:48:00,84.615,84.615,84.56,84.575,165400000.0
2009-02-26 18:49:00,84.585,84.59,84.55,84.56,102400000.0
2009-02-26 18:50:00,84.57,84.605,84.57,84.595,82800000.0
2009-02-26 18:51:00,84.59,84.595,84.58,84.585,68000000.0
2009-02-26 18:52:00,84.59,84.625,84.585,84.625,127800000.0
2009-02-26 18:53:00,84.625,84.635,84.61,84.63,83000000.0
2009-02-26 18:54:00,84.63,84.63,84.585,84.585,62000000.0
2009-02-26 18:55:00,84.585,84.655,84.585,84.645,144400000.0
2009-02-26 18:56:00,84.64,84.655,84.64,84.655,68200000.0
2009-02-26 18:57:00,84.65,84.665,84.65,84.66,37600000.0
2009-02-26 18:58:00,84.655,84.66,84.61,84.61,99000000.0
2009-02-26 18:59:00,84.615,84.62,84.595,84.6,66000000.0
2009-02-26 19:00:00,84.6,84.62,84.6,84.615,67200000.0
2009-02-26 19:01:00,84.61,84.655,84.61,84.645,72600000.0
2009-02-26 19:02:00,84.65,84.69,84.65,84.685,129200000.0
2009-02-26 19:03:00,84.69,84.69,84.67,84.67,111400000.0
2009-02-26 19:04:00,84.67,84.695,84.665,84.695,36800000.0
2009-02-26 19:05:00,84.69,84.7,84.675,84.695,63800000.0
2009-02-26 19:06:00,84.705,84.73,84.695,84.72,47800000.0
2009-02-26 19:07:00,84.72,84.75,84.72,84.735,75800000.0
2009-02-26 19:08:00,84.735,84.76,84.725,84.75,109400000.0
2009-02-26 19:09:00,84.75,84.76,84.74,84.745,71600000.0
2009-02-26 19:10:00,84.75,84.765,84.725,84.735,158800000.0
2009-02-26 19:11:00,84.74,84.74,84.69,84.695,71200000.0
2009-02-26 19:12:00,84.7,84.7,84.665,84.665,82000000.0
2009-02-26 19:13:00,84.655,84.68,84.65,84.675,62800000.0
2009-02-26 19:14:00,84.675,84.675,84.655,84.665,103600000.0
2009-02-26 19:15:00,84.665,84.695,84.665,84.69,89600000.0
2009-02-26 19:16:00,84.69,84.71,84.665,84.675,147200000.0
2009-02-26 19:17:00,84.675,84.69,84.61,84.61,122400000.0
2009-02-26 19:18:00,84.605,84.655,84.6,84.65,139200000.0
2009-02-26 19:19:00,84.65,84.68,84.65,84.675,105400000.0
2009-02-26 19:20:00,84.68,84.69,84.66,84.69,105600000.0
2009-02-26 19:21:00,84.685,84.685,84.65,84.655,87800000.0
2009-02-26 19:22:00,84.65,84.665,84.64,84.64,97400000.0
2009-02-26 19:23:00,84.64,84.675,84.62,84.635,260800000.0
2009-02-26 19:24:00,84.63,84.635,84.56,84.56,185800000.0
2009-02-26 19:25:00,84.565,84.625,84.565,84.615,114000000.0
2009-02-26 19:26:00,84.61,84.615,84.605,84.61,56800000.0
2009-02-26 19:27:00,84.6,84.605,84.57,84.575,184400000.0
2009-02-26 19:28:00,84.575,84.585,84.535,84.57,128400000.0
2009-02-26 19:29:00,84.57,84.615,84.565,84.61,139600000.0
2009-02-26 19:30:00,84.62,84.62,84.6,84.62,146800000.0
2009-02-26 19:31:00,84.615,84.62,84.6,84.6,81400000.0
2009-02-26 19:32:00,84.595,84.635,84.59,84.635,148800000.0
2009-02-26 19:33:00,84.64,84.64,84.62,84.625,116000000.0
2009-02-26 19:34:00,84.625,84.64,84.605,84.62,158399999.0
2009-02-26 19:35:00,84.62,84.635,84.62,84.635,48600000.0
2009-02-26 19:36:00,84.64,84.655,84.635,84.645,137800000.0
2009-02-26 19:37:00,84.64,84.645,84.63,84.63,49200000.0
2009-02-26 19:38:00,84.618,84.622,84.617,84.618,14000000.0
2009-02-26 19:39:00,84.63,84.65,84.615,84.62,119800000.0
2009-02-26 19:40:00,84.62,84.64,84.615,84.62,46600000.0
2009-02-26 19:41:00,84.615,84.63,84.615,84.62,59900000.0
2009-02-26 19:42:00,84.615,84.655,84.615,84.655,124600000.0
2009-02-26 19:43:00,84.66,84.66,84.605,84.605,232900000.0
2009-02-26 19:44:00,84.62,84.62,84.58,84.6,80100000.0
2009-02-26 19:45:00,84.595,84.63,84.595,84.605,177400000.0
2009-02-26 19:46:00,84.605,84.605,84.55,84.565,190400000.0
2009-02-26 19:47:00,84.56,84.565,84.55,84.55,108000000.0
2009-02-26 19:48:00,84.55,84.59,84.53,84.585,236800000.0
2009-02-26 19:49:00,84.58,84.62,84.58,84.61,93200000.0
2009-02-26 19:50:00,84.605,84.615,84.6,84.615,44200000.0
2009-02-26 19:51:00,84.615,84.615,84.605,84.605,106000000.0
2009-02-26 19:52:00,84.605,84.605,84.595,84.605,17000000.0
2009-02-26 19:53:00,84.605,84.61,84.57,84.58,196400000.0
2009-02-26 19:54:00,84.58,84.585,84.545,84.545,95000000.0
2009-02-26 19:55:00,84.545,84.56,84.52,84.535,284800000.0
2009-02-26 19:56:00,84.525,84.54,84.52,84.535,158600000.0
2009-02-26 19:57:00,84.535,84.54,84.535,84.535,111600000.0
2009-02-26 19:58:00,84.535,84.54,84.51,84.51,157000000.0
2009-02-26 19:59:00,84.51,84.545,84.505,84.52,141200000.0
2009-02-26 20:00:00,84.52,84.535,84.515,84.525,126800000.0
2009-02-26 20:01:00,84.515,84.525,84.505,84.51,117600000.0
2009-02-26 20:02:00,84.515,84.52,84.49,84.49,50200000.0
2009-02-26 20:03:00,84.49,84.525,84.49,84.525,97400000.0
2009-02-26 20:04:00,84.525,84.53,84.52,84.52,17600000.0
2009-02-26 20:05:00,84.52,84.52,84.51,84.52,36400000.0
2009-02-26 20:06:00,84.515,84.515,84.495,84.505,142600000.0
2009-02-26 20:07:00,84.505,84.505,84.475,84.48,158600000.0
2009-02-26 20:08:00,84.475,84.48,84.475,84.48,63800000.0
2009-02-26 20:09:00,84.485,84.485,84.46,84.47,88000000.0
2009-02-26 20:10:00,84.47,84.48,84.46,84.47,144400000.0
2009-02-26 20:11:00,84.465,84.465,84.44,84.445,83400000.0
2009-02-26 20:12:00,84.445,84.51,84.445,84.495,125400000.0
2009-02-26 20:13:00,84.495,84.51,84.47,84.5,208800000.0
2009-02-26 20:14:00,84.5,84.505,84.475,84.5,114200000.0
2009-02-26 20:15:00,84.5,84.5,84.455,84.465,236600000.0
2009-02-26 20:16:00,84.455,84.495,84.455,84.49,170600000.0
2009-02-26 20:17:00,84.49,84.535,84.49,84.52,158000000.0
2009-02-26 20:18:00,84.515,84.54,84.475,84.485,242600000.0
2009-02-26 20:19:00,84.49,84.505,84.485,84.49,146600000.0
2009-02-26 20:20:00,84.485,84.505,84.475,84.49,143200000.0
2009-02-26 20:21:00,84.49,84.55,84.49,84.55,198000000.0
2009-02-26 20:22:00,84.55,84.565,84.515,84.525,119000000.0
2009-02-26 20:23:00,84.525,84.535,84.51,84.53,111000000.0
2009-02-26 20:24:00,84.53,84.53,84.455,84.465,210200000.0
2009-02-26 20:25:00,84.46,84.465,84.445,84.465,262000000.0
2009-02-26 20:26:00,84.465,84.485,84.455,84.455,334400000.0
2009-02-26 20:27:00,84.455,84.46,84.425,84.445,352600000.0
2009-02-26 20:28:00,84.45,84.485,84.44,84.475,236800000.0
2009-02-26 20:29:00,84.48,84.48,84.455,84.46,161800000.0
2009-02-26 20:30:00,84.46,84.465,84.435,84.45,144800000.0
2009-02-26 20:31:00,84.45,84.45,84.435,84.435,62000000.0
2009-02-26 20:32:00,84.44,84.44,84.415,84.415,116800000.0
2009-02-26 20:33:00,84.42,84.435,84.41,84.435,85000000.0
2009-02-26 20:34:00,84.425,84.46,84.425,84.46,71000000.0
2009-02-26 20:35:00,84.47,84.48,84.47,84.47,77000000.0
2009-02-26 20:36:00,84.47,84.485,84.47,84.47,75800000.0
2009-02-26 20:37:00,84.47,84.475,84.465,84.465,54800000.0
2009-02-26 20:38:00,84.46,84.465,84.435,84.44,123800000.0
2009-02-26 20:39:00,84.44,84.465,84.44,84.465,202000000.0
2009-02-26 20:40:00,84.465,84.49,84.465,84.48,270400000.0
2009-02-26 20:41:00,84.485,84.51,84.48,84.495,233800000.0
2009-02-26 20:42:00,84.495,84.555,84.495,84.555,208600000.0
2009-02-26 20:43:00,84.56,84.575,84.53,84.53,247600000.0
2009-02-26 20:44:00,84.53,84.55,84.52,84.54,124400000.0
2009-02-26 20:45:00,84.54,84.575,84.53,84.565,209000000.0
2009-02-26 20:46:00,84.565,84.57,84.535,84.535,68400000.0
2009-02-26 20:47:00,84.535,84.585,84.53,84.58,205000000.0
2009-02-26 20:48:00,84.585,84.645,84.565,84.565,272200000.0
2009-02-26 20:49:00,84.57,84.59,84.57,84.585,57200000.0
2009-02-26 20:50:00,84.585,84.6,84.565,84.565,157600000.0
2009-02-26 20:51:00,84.565,84.58,84.535,84.535,221800000.0
2009-02-26 20:52:00,84.535,84.57,84.535,84.555,121600000.0
2009-02-26 20:53:00,84.555,84.555,84.505,84.51,85200000.0
2009-02-26 20:54:00,84.505,84.525,84.5,84.52,57600000.0
2009-02-26 20:55:00,84.525,84.53,84.505,84.505,52800000.0
2009-02-26 20:56:00,84.495,84.555,84.495,84.555,73600000.0
2009-02-26 20:57:00,84.55,84.575,84.535,84.555,112800000.0
2009-02-26 20:58:00,84.55,84.55,84.515,84.515,190600000.0
2009-02-26 20:59:00,84.515,84.56,84.515,84.555,100400000.0
2009-02-26 21:00:00,84.555,84.58,84.545,84.57,137000000.0
2009-02-26 21:01:00,84.57,84.59,84.565,84.57,129400000.0
2009-02-26 21:02:00,84.57,84.57,84.54,84.54,189800000.0
2009-02-26 21:03:00,84.54,84.555,84.525,84.525,122200000.0
2009-02-26 21:04:00,84.525,84.525,84.5,84.5,62200000.0
2009-02-26 21:05:00,84.5,84.505,84.49,84.505,134000000.0
2009-02-26 21:06:00,84.505,84.51,84.465,84.475,72600000.0
2009-02-26 21:07:00,84.48,84.48,84.415,84.46,193800000.0
2009-02-26 21:08:00,84.46,84.46,84.445,84.445,79000000.0
2009-02-26 21:09:00,84.445,84.48,84.445,84.465,88200000.0
2009-02-26 21:10:00,84.47,84.53,84.47,84.525,228000000.0
2009-02-26 21:11:00,84.53,84.53,84.48,84.52,138400000.0
2009-02-26 21:12:00,84.52,84.52,84.5,84.51,172800000.0
2009-02-26 21:13:00,84.515,84.515,84.495,84.5,42200000.0
2009-02-26 21:14:00,84.5,84.51,84.5,84.51,34800000.0
2009-02-26 21:15:00,84.51,84.51,84.5,84.51,52800000.0
2009-02-26 21:16:00,84.51,84.515,84.505,84.51,90200000.0
2009-02-26 21:17:00,84.515,84.535,84.51,84.535,96800000.0
2009-02-26 21:18:00,84.535,84.55,84.535,84.545,55000000.0
2009-02-26 21:19:00,84.545,84.565,84.535,84.565,75200000.0
2009-02-26 21:20:00,84.565,84.605,84.565,84.605,153200000.0
2009-02-26 21:21:00,84.595,84.605,84.57,84.57,101400000.0
2009-02-26 21:22:00,84.57,84.57,84.535,84.54,107800000.0
2009-02-26 21:23:00,84.54,84.575,84.54,84.55,92200000.0
2009-02-26 21:24:00,84.54,84.54,84.52,84.525,81200000.0
2009-02-26 21:25:00,84.52,84.535,84.51,84.515,136600000.0
2009-02-26 21:26:00,84.515,84.53,84.51,84.525,101400000.0
2009-02-26 21:27:00,84.52,84.545,84.505,84.505,167200000.0
2009-02-26 21:28:00,84.505,84.515,84.5,84.515,104800000.0
2009-02-26 21:29:00,84.515,84.52,84.515,84.52,49800000.0
2009-02-26 21:30:00,84.52,84.52,84.475,84.505,152800000.0
2009-02-26 21:31:00,84.5,84.505,84.49,84.49,123000000.0
2009-02-26 21:32:00,84.49,84.495,84.485,84.49,51200000.0
2009-02-26 21:33:00,84.49,84.49,84.48,84.49,81000000.0
2009-02-26 21:34:00,84.49,84.49,84.425,84.465,167000000.0
2009-02-26 21:35:00,84.465,84.505,84.465,84.485,171000000.0
2009-02-26 21:36:00,84.495,84.5,84.47,84.5,146200000.0
2009-02-26 21:37:00,84.5,84.51,84.485,84.51,126000000.0
2009-02-26 21:38:00,84.51,84.53,84.505,84.505,60800000.0
2009-02-26 21:39:00,84.51,84.515,84.425,84.44,201200000.0
2009-02-26 21:40:00,84.44,84.45,84.425,84.425,81400000.0
2009-02-26 21:41:00,84.425,84.43,84.4,84.41,159200000.0
2009-02-26 21:42:00,84.42,84.47,84.41,84.41,174400000.0
2009-02-26 21:43:00,84.41,84.42,84.395,84.41,101800000.0
2009-02-26 21:44:00,84.415,84.415,84.38,84.395,166600000.0
2009-02-26 21:45:00,84.39,84.42,84.38,84.41,104400000.0
2009-02-26 21:46:00,84.41,84.425,84.4,84.42,107600000.0
2009-02-26 21:47:00,84.425,84.45,84.425,84.44,184600000.0
2009-02-26 21:48:00,84.44,84.465,84.435,84.45,179600000.0
2009-02-26 21:49:00,84.445,84.445,84.405,84.41,189200000.0
2009-02-26 21:50:00,84.415,84.44,84.405,84.42,131800000.0
2009-02-26 21:51:00,84.42,84.44,84.415,84.435,185800000.0
2009-02-26 21:52:00,84.435,84.44,84.425,84.44,163400000.0
2009-02-26 21:53:00,84.44,84.48,84.44,84.475,88200000.0
2009-02-26 21:54:00,84.48,84.48,84.42,84.43,241600000.0
2009-02-26 21:55:00,84.43,84.455,84.425,84.445,157800000.0
2009-02-26 21:56:00,84.445,84.46,84.43,84.435,200600000.0
2009-02-26 21:57:00,84.43,84.435,84.38,84.39,164800000.0
2009-02-26 21:58:00,84.395,84.435,84.39,84.435,162800000.0
2009-02-26 21:59:00,84.43,84.47,84.405,84.46,135600000.0
2009-02-26 22:00:00,84.465,84.465,84.44,84.44,176000000.0
2009-02-26 22:01:00,84.44,84.445,84.425,84.425,134600000.0
2009-02-26 22:02:00,84.425,84.46,84.405,84.45,177200000.0
2009-02-26 22:03:00,84.455,84.46,84.435,84.435,141200000.0
2009-02-26 22:04:00,84.435,84.435,84.42,84.425,60800000.0
2009-02-26 22:05:00,84.425,84.425,84.405,84.41,163400000.0
2009-02-26 22:06:00,84.41,84.415,84.395,84.395,269400000.0
2009-02-26 22:07:00,84.4,84.43,84.39,84.415,163600000.0
2009-02-26 22:08:00,84.435,84.44,84.41,84.435,83400000.0
2009-02-26 22:09:00,84.43,84.435,84.43,84.435,37400000.0
2009-02-26 22:10:00,84.435,84.435,84.415,84.415,77000000.0
2009-02-26 22:11:00,84.415,84.44,84.4,84.435,185800000.0
2009-02-26 22:12:00,84.435,84.45,84.41,84.41,110000000.0
2009-02-26 22:13:00,84.41,84.425,84.385,84.405,226400000.0
2009-02-26 22:14:00,84.395,84.405,84.39,84.39,125800000.0
2009-02-26 22:15:00,84.39,84.405,84.375,84.38,99200000.0
2009-02-26 22:16:00,84.39,84.405,84.37,84.395,67800000.0
2009-02-26 22:17:00,84.39,84.41,84.325,84.33,117800000.0
2009-02-26 22:18:00,84.33,84.33,84.27,84.27,168800000.0
2009-02-26 22:19:00,84.27,84.285,84.245,84.245,163200000.0
2009-02-26 22:20:00,84.245,84.35,84.245,84.31,142400000.0
2009-02-26 22:21:00,84.31,84.31,84.29,84.31,196600000.0
2009-02-26 22:22:00,84.31,84.335,84.31,84.335,186600000.0
2009-02-26 22:23:00,84.33,84.36,84.32,84.35,91600000.0
2009-02-26 22:24:00,84.35,84.38,84.35,84.38,74800000.0
2009-02-26 22:25:00,84.37,84.38,84.33,84.33,87400000.0
2009-02-26 22:26:00,84.33,84.37,84.325,84.335,224200000.0
2009-02-26 22:27:00,84.335,84.355,84.325,84.345,156600000.0
2009-02-26 22:28:00,84.345,84.385,84.335,84.365,117200000.0
2009-02-26 22:29:00,84.385,84.39,84.36,84.36,155200000.0
2009-02-26 22:30:00,84.36,84.365,84.36,84.36,105400000.0
2009-02-26 22:31:00,84.36,84.425,84.355,84.425,168600000.0
2009-02-26 22:32:00,84.425,84.455,84.42,84.435,170000000.0
2009-02-26 22:33:00,84.43,84.44,84.38,84.38,168400000.0
2009-02-26 22:34:00,84.38,84.42,84.38,84.415,114800000.0
2009-02-26 22:35:00,84.42,84.425,84.405,84.405,193000000.0
2009-02-26 22:36:00,84.405,84.405,84.39,84.395,137000000.0
2009-02-26 22:37:00,84.4,84.415,84.385,84.4,136800000.0
2009-02-26 22:38:00,84.4,84.435,84.385,84.425,193800000.0
2009-02-26 22:39:00,84.415,84.415,84.405,84.41,109000000.0
2009-02-26 22:40:00,84.415,84.46,84.4,84.44,220600000.0
2009-02-26 22:41:00,84.44,84.46,84.435,84.435,87000000.0
2009-02-26 22:42:00,84.435,84.44,84.42,84.435,87400000.0
2009-02-26 22:43:00,84.435,84.45,84.4,84.41,112000000.0
2009-02-26 22:44:00,84.41,84.415,84.38,84.39,137400000.0
2009-02-26 22:45:00,84.39,84.425,84.39,84.425,190600000.0
2009-02-26 22:46:00,84.425,84.455,84.425,84.45,81400000.0
2009-02-26 22:47:00,84.45,84.45,84.425,84.425,88000000.0
2009-02-26 22:48:00,84.425,84.425,84.395,84.395,67000000.0
2009-02-26 22:49:00,84.4,84.425,84.395,84.425,154200000.0
2009-02-26 22:50:00,84.425,84.425,84.39,84.415,99000000.0
2009-02-26 22:51:00,84.415,84.445,84.415,84.44,30800000.0
2009-02-26 22:52:00,84.44,84.485,84.41,84.48,149700000.0
2009-02-26 22:53:00,84.475,84.49,84.455,84.48,77000000.0
2009-02-26 22:54:00,84.475,84.495,84.475,84.49,61000000.0
2009-02-26 22:55:00,84.49,84.495,84.47,84.47,64400000.0
2009-02-26 22:56:00,84.48,84.495,84.475,84.475,62400000.0
2009-02-26 22:57:00,84.475,84.485,84.47,84.47,54600000.0
2009-02-26 22:58:00,84.47,84.515,84.47,84.515,131400000.0
2009-02-26 22:59:00,84.515,84.515,84.475,84.48,166000000.0
2009-02-26 23:00:00,84.48,84.48,84.425,84.475,169800000.0
2009-02-26 23:01:00,84.475,84.475,84.455,84.475,96000000.0
2009-02-26 23:02:00,84.475,84.475,84.47,84.475,6600000.0
2009-02-26 23:03:00,84.47,84.475,84.455,84.475,49200000.0
2009-02-26 23:04:00,84.48,84.51,84.48,84.485,71200000.0
2009-02-26 23:05:00,84.49,84.505,84.49,84.5,77600000.0
2009-02-26 23:06:00,84.5,84.5,84.47,84.47,99800000.0
2009-02-26 23:07:00,84.47,84.485,84.465,84.48,92800000.0
2009-02-26 23:08:00,84.475,84.48,84.455,84.465,141800000.0
2009-02-26 23:09:00,84.47,84.47,84.46,84.465,84400000.0
2009-02-26 23:10:00,84.46,84.46,84.43,84.44,94600000.0
2009-02-26 23:11:00,84.435,84.435,84.42,84.42,62600000.0
2009-02-26 23:12:00,84.42,84.43,84.42,84.43,127600000.0
2009-02-26 23:13:00,84.425,84.435,84.425,84.43,26400000.0
2009-02-26 23:14:00,84.435,84.44,84.4,84.41,60200000.0
2009-02-26 23:15:00,84.405,84.47,84.405,84.465,69200000.0
2009-02-26 23:16:00,84.46,84.465,84.455,84.46,37400000.0
2009-02-26 23:17:00,84.465,84.465,84.445,84.445,28600000.0
2009-02-26 23:18:00,84.455,84.455,84.455,84.455,13200000.0
2009-02-26 23:19:00,84.455,84.49,84.4,84.4,32200000.0
2009-02-26 23:20:00,84.435,84.45,84.42,84.425,76800000.0
2009-02-26 23:21:00,84.425,84.425,84.425,84.425,6600000.0
2009-02-26 23:22:00,84.42,84.435,84.41,84.435,51600000.0
2009-02-26 23:23:00,84.43,84.45,84.43,84.45,17600000.0
2009-02-26 23:24:00,84.445,84.455,84.445,84.455,6600000.0
2009-02-26 23:25:00,84.455,84.455,84.445,84.455,28600000.0
2009-02-26 23:26:00,84.455,84.48,84.45,84.465,69200000.0
2009-02-26 23:27:00,84.465,84.49,84.455,84.475,53800000.0
2009-02-26 23:28:00,84.47,84.48,84.47,84.48,41200000.0
2009-02-26 23:29:00,84.48,84.48,84.48,84.48,22000000.0
2009-02-26 23:30:00,84.475,84.485,84.475,84.485,55600000.0
2009-02-26 23:31:00,84.485,84.52,84.485,84.515,74400000.0
2009-02-26 23:32:00,84.515,84.53,84.495,84.51,80800000.0
2009-02-26 23:33:00,84.51,84.51,84.505,84.505,13200000.0
2009-02-26 23:34:00,84.505,84.52,84.5,84.51,78600000.0
2009-02-26 23:35:00,84.515,84.515,84.48,84.49,118600000.0
2009-02-26 23:36:00,84.495,84.495,84.475,84.475,51400000.0
2009-02-26 23:37:00,84.475,84.475,84.47,84.47,24200000.0
2009-02-26 23:38:00,84.465,84.47,84.46,84.47,72800000.0
2009-02-26 23:39:00,84.465,84.465,84.465,84.465,11000000.0
2009-02-26 23:40:00,84.46,84.465,84.46,84.465,17800000.0
2009-02-26 23:41:00,84.465,84.49,84.465,84.48,57200000.0
2009-02-26 23:42:00,84.48,84.515,84.48,84.515,24400000.0
2009-02-26 23:43:00,84.52,84.52,84.5,84.52,82200000.0
2009-02-26 23:44:00,84.525,84.53,84.515,84.53,38600000.0
2009-02-26 23:45:00,84.525,84.525,84.52,84.525,48000000.0
2009-02-26 23:46:00,84.52,84.54,84.505,84.51,88100000.0
2009-02-26 23:47:00,84.51,84.515,84.5,84.515,43200000.0
2009-02-26 23:48:00,84.515,84.525,84.505,84.515,62400000.0
2009-02-26 23:49:00,84.51,84.52,84.51,84.52,72000000.0
2009-02-26 23:50:00,84.535,84.58,84.53,84.565,138200000.0
2009-02-26 23:51:00,84.565,84.615,84.54,84.55,192000000.0
2009-02-26 23:52:00,84.555,84.59,84.545,84.585,64600000.0
2009-02-26 23:53:00,84.58,84.59,84.57,84.575,71000000.0
2009-02-26 23:54:00,84.575,84.575,84.505,84.555,110400000.0
2009-02-26 23:55:00,84.55,84.58,84.55,84.55,55600000.0
2009-02-26 23:56:00,84.55,84.57,84.535,84.57,36800000.0
2009-02-26 23:57:00,84.595,84.595,84.565,84.58,23400000.0
2009-02-26 23:58:00,84.595,84.615,84.59,84.6,33600000.0
2009-02-26 23:59:00,84.595,84.605,84.55,84.585,46000000.0
2009-02-27 00:00:00,84.585,84.595,84.575,84.59,20800000.0
2009-02-27 00:01:00,84.575,84.575,84.565,84.57,9600000.0
2009-02-27 00:02:00,84.565,84.575,84.55,84.56,19200000.0
2009-02-27 00:03:00,84.555,84.575,84.555,84.575,39600000.0
2009-02-27 00:04:00,84.57,84.57,84.55,84.55,34000000.0
2009-02-27 00:05:00,84.535,84.57,84.535,84.57,18400000.0
2009-02-27 00:06:00,84.585,84.605,84.58,84.6,36600000.0
2009-02-27 00:07:00,84.6,84.6,84.565,84.565,14200000.0
2009-02-27 00:08:00,84.56,84.585,84.56,84.57,21200000.0
2009-02-27 00:09:00,84.57,84.58,84.55,84.555,54400000.0
2009-02-27 00:10:00,84.56,84.58,84.56,84.57,46200000.0
2009-02-27 00:11:00,84.57,84.57,84.56,84.56,10400000.0
2009-02-27 00:12:00,84.56,84.56,84.56,84.56,11000000.0
2009-02-27 00:13:00,84.56,84.56,84.56,84.56,6200000.0
2009-02-27 00:14:00,84.56,84.56,84.56,84.56,6200000.0
2009-02-27 00:15:00,84.565,84.615,84.565,84.605,36200000.0
2009-02-27 00:16:00,84.625,84.64,84.6,84.62,45800000.0
2009-02-27 00:17:00,84.63,84.63,84.615,84.615,16200000.0
2009-02-27 00:18:00,84.615,84.615,84.615,84.615,15800000.0
2009-02-27 00:19:00,84.615,84.615,84.605,84.615,13600000.0
2009-02-27 00:20:00,84.615,84.615,84.61,84.61,7200000.0
2009-02-27 00:21:00,84.595,84.635,84.595,84.63,5400000.0
2009-02-27 00:22:00,84.625,84.63,84.625,84.63,4800000.0
2009-02-27 00:23:00,84.62,84.63,84.62,84.63,7800000.0
2009-02-27 00:24:00,84.625,84.625,84.605,84.605,35800000.0
2009-02-27 00:25:00,84.595,84.6,84.47,84.56,41900000.0
2009-02-27 00:26:00,84.57,84.59,84.555,84.58,58200000.0
2009-02-27 00:27:00,84.605,84.61,84.59,84.605,16200000.0
2009-02-27 00:28:00,84.61,84.615,84.605,84.615,12800000.0
2009-02-27 00:29:00,84.625,84.625,84.605,84.615,19200000.0
2009-02-27 00:30:00,84.61,84.61,84.58,84.6,27600000.0
2009-02-27 00:31:00,84.6,84.62,84.585,84.605,26000000.0
2009-02-27 00:32:00,84.605,84.625,84.605,84.61,11800000.0
2009-02-27 00:33:00,84.615,84.635,84.615,84.625,11200000.0
2009-02-27 00:34:00,84.625,84.625,84.61,84.61,12800000.0
2009-02-27 00:35:00,84.615,84.615,84.61,84.61,4800000.0
2009-02-27 00:36:00,84.615,84.615,84.61,84.61,9600000.0
2009-02-27 00:37:00,84.61,84.61,84.605,84.605,6400000.0
2009-02-27 00:38:00,84.61,84.61,84.6,84.6,8000000.0
2009-02-27 00:39:00,84.61,84.635,84.61,84.635,56400000.0
2009-02-27 00:40:00,84.625,84.625,84.625,84.625,1800000.0
2009-02-27 00:41:00,84.63,84.63,84.61,84.61,19200000.0
2009-02-27 00:42:00,84.61,84.62,84.61,84.62,4800000.0
2009-02-27 00:43:00,84.62,84.62,84.61,84.61,8000000.0
2009-02-27 00:44:00,84.61,84.61,84.6,84.605,12600000.0
2009-02-27 00:45:00,84.595,84.6,84.59,84.595,10800000.0
2009-02-27 00:46:00,84.595,84.595,84.57,84.575,33600000.0
2009-02-27 00:47:00,84.58,84.6,84.56,84.56,28800000.0
2009-02-27 00:48:00,84.575,84.595,84.575,84.595,21400000.0
2009-02-27 00:49:00,84.595,84.595,84.585,84.59,19600000.0
2009-02-27 00:50:00,84.595,84.595,84.595,84.595,1600000.0
2009-02-27 00:51:00,84.585,84.585,84.585,84.585,1800000.0
2009-02-27 00:52:00,84.585,84.59,84.55,84.555,50000000.0
2009-02-27 00:53:00,84.555,84.565,84.555,84.555,9200000.0
2009-02-27 00:54:00,84.555,84.555,84.55,84.55,6400000.0
2009-02-27 00:55:00,84.55,84.565,84.545,84.55,68000000.0
2009-02-27 00:56:00,84.545,84.585,84.545,84.585,50800000.0
2009-02-27 00:57:00,84.585,84.59,84.55,84.55,46200000.0
2009-02-27 00:58:00,84.55,84.555,84.55,84.555,12400000.0
2009-02-27 00:59:00,84.55,84.555,84.55,84.555,12200000.0
2009-02-27 01:00:00,84.555,84.565,84.555,84.565,28600000.0
2009-02-27 01:01:00,84.565,84.565,84.555,84.555,6000000.0
2009-02-27 01:02:00,84.555,84.575,84.555,84.555,40600000.0
2009-02-27 01:03:00,84.555,84.555,84.555,84.555,6600000.0
2009-02-27 01:04:00,84.54,84.545,84.515,84.515,17600000.0
2009-02-27 01:05:00,84.52,84.535,84.515,84.52,51800000.0
2009-02-27 01:06:00,84.52,84.525,84.47,84.48,121600000.0
2009-02-27 01:07:00,84.48,84.49,84.48,84.485,52000000.0
2009-02-27 01:08:00,84.48,84.49,84.425,84.435,102400000.0
2009-02-27 01:09:00,84.435,84.45,84.435,84.45,107400000.0
2009-02-27 01:10:00,84.45,84.45,84.45,84.45,99200000.0
2009-02-27 01:11:00,84.45,84.45,84.45,84.45,38400000.0
2009-02-27 01:12:00,84.45,84.45,84.395,84.44,80300000.0
2009-02-27 01:13:00,84.44,84.44,84.44,84.44,12800000.0
2009-02-27 01:14:00,84.44,84.44,84.44,84.44,19200000.0
2009-02-27 01:15:00,84.44,84.44,84.44,84.44,9600000.0
2009-02-27 01:16:00,84.44,84.44,84.44,84.44,12800000.0
2009-02-27 01:17:00,84.44,84.44,84.44,84.44,38400000.0
2009-02-27 01:18:00,84.44,84.44,84.44,84.44,96000000.0
2009-02-27 01:19:00,84.44,84.44,84.44,84.44,57600000.0
2009-02-27 01:20:00,84.44,84.44,84.44,84.44,25600000.0
2009-02-27 01:21:00,84.397,84.416,84.397,84.411,33000000.0
2009-02-27 01:22:00,84.44,84.445,84.44,84.44,60800000.0
2009-02-27 01:23:00,84.44,84.44,84.44,84.44,16000000.0
2009-02-27 01:24:00,84.44,84.445,84.44,84.44,103200000.0
2009-02-27 01:25:00,84.44,84.445,84.44,84.445,106800000.0
2009-02-27 01:26:00,84.44,84.44,84.44,84.44,111400000.0
2009-02-27 01:27:00,84.44,84.44,84.385,84.44,167500000.0
2009-02-27 01:28:00,84.44,84.44,84.385,84.44,114800000.0
2009-02-27 01:29:00,84.44,84.44,84.44,84.44,51200000.0
2009-02-27 01:30:00,84.44,84.445,84.365,84.425,131100000.0
2009-02-27 01:31:00,84.425,84.44,84.395,84.405,99800000.0
2009-02-27 01:32:00,84.405,84.43,84.4,84.425,51800000.0
2009-02-27 01:33:00,84.42,84.44,84.41,84.425,101200000.0
2009-02-27 01:34:00,84.425,84.43,84.405,84.415,85400000.0
2009-02-27 01:35:00,84.415,84.415,84.375,84.375,62000000.0
2009-02-27 01:36:00,84.37,84.395,84.355,84.36,156000000.0
2009-02-27 01:37:00,84.36,84.37,84.29,84.29,63400000.0
2009-02-27 01:38:00,84.29,84.335,84.285,84.295,186000000.0
2009-02-27 01:39:00,84.295,84.305,84.265,84.29,145400000.0
2009-02-27 01:40:00,84.285,84.315,84.275,84.31,128400000.0
2009-02-27 01:41:00,84.32,84.34,84.295,84.305,54800000.0
2009-02-27 01:42:00,84.295,84.345,84.28,84.335,159600000.0
2009-02-27 01:43:00,84.335,84.335,84.23,84.23,91400000.0
2009-02-27 01:44:00,84.225,84.275,84.225,84.255,94600000.0
2009-02-27 01:45:00,84.25,84.265,84.225,84.225,72400000.0
2009-02-27 01:46:00,84.24,84.28,84.235,84.28,95000000.0
2009-02-27 01:47:00,84.275,84.295,84.25,84.255,77800000.0
2009-02-27 01:48:00,84.25,84.27,84.225,84.24,136200000.0
2009-02-27 01:49:00,84.24,84.265,84.24,84.255,163600000.0
2009-02-27 01:50:00,84.25,84.275,84.235,84.265,154600000.0
2009-02-27 01:51:00,84.27,84.285,84.25,84.27,89400000.0
2009-02-27 01:52:00,84.275,84.285,84.27,84.285,47200000.0
2009-02-27 01:53:00,84.285,84.305,84.285,84.29,64000000.0
2009-02-27 01:54:00,84.29,84.365,84.29,84.35,109600000.0
2009-02-27 01:55:00,84.33,84.35,84.315,84.335,87800000.0
2009-02-27 01:56:00,84.33,84.335,84.305,84.305,41200000.0
2009-02-27 01:57:00,84.31,84.31,84.29,84.31,57800000.0
2009-02-27 01:58:00,84.31,84.31,84.29,84.305,103400000.0
2009-02-27 01:59:00,84.305,84.305,84.29,84.295,59000000.0
2009-02-27 02:00:00,84.31,84.325,84.27,84.28,118400000.0
2009-02-27 02:01:00,84.28,84.32,84.28,84.3,50200000.0
2009-02-27 02:02:00,84.305,84.31,84.29,84.305,33000000.0
2009-02-27 02:03:00,84.305,84.315,84.3,84.315,22000000.0
2009-02-27 02:04:00,84.32,84.32,84.275,84.285,41400000.0
2009-02-27 02:05:00,84.29,84.31,84.285,84.3,45200000.0
2009-02-27 02:06:00,84.305,84.32,84.305,84.32,32400000.0
2009-02-27 02:07:00,84.325,84.33,84.31,84.32,28200000.0
2009-02-27 02:08:00,84.325,84.335,84.32,84.325,24200000.0
2009-02-27 02:09:00,84.33,84.33,84.31,84.315,19400000.0
2009-02-27 02:10:00,84.31,84.31,84.27,84.285,80600000.0
2009-02-27 02:11:00,84.275,84.275,84.22,84.225,65600000.0
2009-02-27 02:12:00,84.23,84.235,84.17,84.17,70600000.0
2009-02-27 02:13:00,84.17,84.185,84.165,84.18,149200000.0
2009-02-27 02:14:00,84.175,84.2,84.175,84.195,93600000.0
2009-02-27 02:15:00,84.195,84.23,84.19,84.215,117800000.0
2009-02-27 02:16:00,84.22,84.225,84.2,84.205,103200000.0
2009-02-27 02:17:00,84.205,84.215,84.14,84.18,161600000.0
2009-02-27 02:18:00,84.175,84.175,84.1,84.1,166600000.0
2009-02-27 02:19:00,84.095,84.11,84.03,84.035,227000000.0
2009-02-27 02:20:00,84.03,84.045,84.01,84.035,252000000.0
2009-02-27 02:21:00,84.035,84.035,83.93,83.945,193000000.0
2009-02-27 02:22:00,83.945,83.97,83.935,83.96,174400000.0
2009-02-27 02:23:00,83.96,83.98,83.955,83.98,81400000.0
2009-02-27 02:24:00,83.975,84.01,83.97,84.01,183600000.0
2009-02-27 02:25:00,84.01,84.025,83.98,83.99,162400000.0
2009-02-27 02:26:00,83.985,83.995,83.94,83.96,135200000.0
2009-02-27 02:27:00,83.955,83.97,83.935,83.94,115000000.0
2009-02-27 02:28:00,83.94,83.94,83.865,83.87,146800000.0
2009-02-27 02:29:00,83.87,83.89,83.83,83.835,204400000.0
2009-02-27 02:30:00,83.84,83.875,83.835,83.865,184000000.0
2009-02-27 02:31:00,83.87,83.875,83.86,83.87,131200000.0
2009-02-27 02:32:00,83.87,83.925,83.87,83.875,239000000.0
2009-02-27 02:33:00,83.875,83.945,83.875,83.925,281600000.0
2009-02-27 02:34:00,83.925,83.955,83.905,83.91,102200000.0
2009-02-27 02:35:00,83.91,83.97,83.91,83.94,161800000.0
2009-02-27 02:36:00,83.94,83.96,83.94,83.95,51800000.0
2009-02-27 02:37:00,83.95,83.975,83.94,83.97,91200000.0
2009-02-27 02:38:00,83.97,83.98,83.965,83.965,49400000.0
2009-02-27 02:39:00,83.965,83.97,83.915,83.955,147400000.0
2009-02-27 02:40:00,83.955,83.96,83.95,83.95,61000000.0
2009-02-27 02:41:00,83.96,83.965,83.935,83.945,113000000.0
2009-02-27 02:42:00,83.94,83.955,83.935,83.955,52800000.0
2009-02-27 02:43:00,83.95,83.955,83.945,83.945,41800000.0
2009-02-27 02:44:00,83.94,83.945,83.935,83.94,52200000.0
2009-02-27 02:45:00,83.95,83.965,83.945,83.96,64200000.0
2009-02-27 02:46:00,83.96,83.97,83.95,83.96,74000000.0
2009-02-27 02:47:00,83.965,83.965,83.945,83.95,148800000.0
2009-02-27 02:48:00,83.955,83.955,83.885,83.89,208600000.0
2009-02-27 02:49:00,83.89,83.89,83.85,83.87,108400000.0
2009-02-27 02:50:00,83.875,83.875,83.855,83.86,50200000.0
2009-02-27 02:51:00,83.855,83.875,83.83,83.85,186600000.0
2009-02-27 02:52:00,83.85,83.86,83.755,83.8,323800000.0
2009-02-27 02:53:00,83.805,83.825,83.795,83.805,153800000.0
2009-02-27 02:54:00,83.8,83.8,83.75,83.785,120200000.0
2009-02-27 02:55:00,83.79,83.87,83.79,83.835,156600000.0
2009-02-27 02:56:00,83.835,83.84,83.81,83.82,91400000.0
2009-02-27 02:57:00,83.82,83.835,83.785,83.8,91800000.0
2009-02-27 02:58:00,83.795,83.835,83.77,83.77,170800000.0
2009-02-27 02:59:00,83.775,83.775,83.715,83.74,235000000.0
2009-02-27 03:00:00,83.74,83.78,83.74,83.76,230400000.0
2009-02-27 03:01:00,83.765,83.845,83.76,83.835,181400000.0
2009-02-27 03:02:00,83.835,83.84,83.805,83.83,99000000.0
2009-02-27 03:03:00,83.835,83.89,83.835,83.875,90800000.0
2009-02-27 03:04:00,83.88,83.93,83.875,83.895,87200000.0
2009-02-27 03:05:00,83.89,83.905,83.885,83.9,46200000.0
2009-02-27 03:06:00,83.91,83.925,83.89,83.91,57200000.0
2009-02-27 03:07:00,83.91,83.93,83.91,83.93,86800000.0
2009-02-27 03:08:00,83.93,83.945,83.925,83.93,70400000.0
2009-02-27 03:09:00,83.935,83.945,83.905,83.94,89400000.0
2009-02-27 03:10:00,83.94,83.945,83.9,83.91,82800000.0
2009-02-27 03:11:00,83.91,83.915,83.9,83.905,68200000.0
2009-02-27 03:12:00,83.905,83.92,83.905,83.915,50800000.0
2009-02-27 03:13:00,83.915,83.925,83.905,83.905,114000000.0
2009-02-27 03:14:00,83.915,83.935,83.895,83.9,119400000.0
2009-02-27 03:15:00,83.905,83.91,83.845,83.845,83800000.0
2009-02-27 03:16:00,83.845,83.87,83.84,83.855,84200000.0
2009-02-27 03:17:00,83.86,83.87,83.78,83.78,87800000.0
2009-02-27 03:18:00,83.775,83.805,83.77,83.785,101200000.0
2009-02-27 03:19:00,83.79,83.825,83.79,83.81,76200000.0
2009-02-27 03:20:00,83.815,83.825,83.81,83.82,35200000.0
2009-02-27 03:21:00,83.82,83.82,83.79,83.8,98400000.0
2009-02-27 03:22:00,83.8,83.8,83.775,83.775,89400000.0
2009-02-27 03:23:00,83.775,83.78,83.7,83.715,149000000.0
2009-02-27 03:24:00,83.715,83.715,83.635,83.665,311600000.0
2009-02-27 03:25:00,83.665,83.68,83.565,83.595,354000000.0
2009-02-27 03:26:00,83.595,83.63,83.55,83.57,299600000.0
2009-02-27 03:27:00,83.57,83.615,83.57,83.615,222400000.0
2009-02-27 03:28:00,83.615,83.665,83.615,83.62,257800000.0
2009-02-27 03:29:00,83.625,83.64,83.605,83.64,132200000.0
2009-02-27 03:30:00,83.635,83.635,83.615,83.635,90600000.0
2009-02-27 03:31:00,83.64,83.685,83.64,83.67,304800000.0
2009-02-27 03:32:00,83.67,83.735,83.665,83.73,167000000.0
2009-02-27 03:33:00,83.735,83.745,83.715,83.72,162600000.0
2009-02-27 03:34:00,83.715,83.725,83.7,83.72,63400000.0
2009-02-27 03:35:00,83.725,83.73,83.7,83.73,76200000.0
2009-02-27 03:36:00,83.725,83.725,83.705,83.715,40800000.0
2009-02-27 03:37:00,83.715,83.715,83.685,83.705,65400000.0
2009-02-27 03:38:00,83.71,83.725,83.69,83.705,194200000.0
2009-02-27 03:39:00,83.725,83.735,83.625,83.71,139000000.0
2009-02-27 03:40:00,83.71,83.775,83.71,83.755,122600000.0
2009-02-27 03:41:00,83.755,83.82,83.755,83.82,131400000.0
2009-02-27 03:42:00,83.83,83.85,83.82,83.845,89200000.0
2009-02-27 03:43:00,83.845,83.875,83.83,83.855,156400000.0
2009-02-27 03:44:00,83.87,83.87,83.825,83.835,126200000.0
2009-02-27 03:45:00,83.84,83.85,83.795,83.795,182000000.0
2009-02-27 03:46:00,83.8,83.865,83.8,83.865,134800000.0
2009-02-27 03:47:00,83.865,83.905,83.855,83.875,143000000.0
2009-02-27 03:48:00,83.87,83.9,83.87,83.9,74400000.0
2009-02-27 03:49:00,83.9,83.905,83.885,83.89,68600000.0
2009-02-27 03:50:00,83.885,83.885,83.865,83.865,22000000.0
2009-02-27 03:51:00,83.855,83.86,83.825,83.835,78600000.0
2009-02-27 03:52:00,83.82,83.85,83.82,83.85,59400000.0
2009-02-27 03:53:00,83.83,83.83,83.815,83.825,71800000.0
2009-02-27 03:54:00,83.82,83.825,83.81,83.81,22600000.0
2009-02-27 03:55:00,83.815,83.825,83.805,83.825,89800000.0
2009-02-27 03:56:00,83.815,83.84,83.815,83.835,84800000.0
2009-02-27 03:57:00,83.82,83.84,83.815,83.84,106400000.0
2009-02-27 03:58:00,83.84,83.855,83.835,83.84,98400000.0
2009-02-27 03:59:00,83.84,83.875,83.84,83.865,118600000.0
2009-02-27 04:00:00,83.86,83.895,83.855,83.865,154800000.0
2009-02-27 04:01:00,83.865,83.87,83.845,83.845,64000000.0
2009-02-27 04:02:00,83.84,83.845,83.79,83.805,131800000.0
2009-02-27 04:03:00,83.805,83.81,83.785,83.785,130800000.0
2009-02-27 04:04:00,83.79,83.795,83.775,83.795,125800000.0
2009-02-27 04:05:00,83.795,83.795,83.755,83.76,214800000.0
2009-02-27 04:06:00,83.76,83.795,83.75,83.77,166600000.0
2009-02-27 04:07:00,83.78,83.78,83.75,83.755,85400000.0
2009-02-27 04:08:00,83.76,83.78,83.725,83.73,121000000.0
2009-02-27 04:09:00,83.73,83.76,83.73,83.75,103600000.0
2009-02-27 04:10:00,83.76,83.78,83.76,83.76,78200000.0
2009-02-27 04:11:00,83.765,83.78,83.76,83.77,64400000.0
2009-02-27 04:12:00,83.775,83.78,83.755,83.755,57600000.0
2009-02-27 04:13:00,83.76,83.775,83.745,83.775,76800000.0
2009-02-27 04:14:00,83.77,83.82,83.765,83.81,69000000.0
2009-02-27 04:15:00,83.805,83.82,83.785,83.795,85200000.0
2009-02-27 04:16:00,83.785,83.84,83.785,83.83,56000000.0
2009-02-27 04:17:00,83.825,83.84,83.805,83.805,143600000.0
2009-02-27 04:18:00,83.805,83.835,83.805,83.835,171800000.0
2009-02-27 04:19:00,83.835,83.875,83.835,83.84,128800000.0
2009-02-27 04:20:00,83.835,83.85,83.835,83.85,65000000.0
2009-02-27 04:21:00,83.85,83.86,83.835,83.86,43000000.0
2009-02-27 04:22:00,83.86,83.865,83.86,83.865,24200000.0
2009-02-27 04:23:00,83.865,83.865,83.81,83.815,102200000.0
2009-02-27 04:24:00,83.81,83.82,83.795,83.815,160400000.0
2009-02-27 04:25:00,83.815,83.85,83.81,83.81,148800000.0
2009-02-27 04:26:00,83.815,83.815,83.79,83.8,58600000.0
2009-02-27 04:27:00,83.8,83.8,83.795,83.8,19800000.0
2009-02-27 04:28:00,83.8,83.8,83.8,83.8,15400000.0
2009-02-27 04:29:00,83.795,83.805,83.79,83.795,119200000.0
2009-02-27 04:30:00,83.795,83.795,83.78,83.795,66600000.0
2009-02-27 04:31:00,83.79,83.8,83.79,83.8,60000000.0
2009-02-27 04:32:00,83.8,83.84,83.8,83.84,85600000.0
2009-02-27 04:33:00,83.84,83.84,83.83,83.84,38800000.0
2009-02-27 04:34:00,83.835,83.835,83.825,83.825,62400000.0
2009-02-27 04:35:00,83.815,83.825,83.805,83.805,41800000.0
2009-02-27 04:36:00,83.795,83.8,83.785,83.8,30800000.0
2009-02-27 04:37:00,83.79,83.79,83.765,83.765,32200000.0
2009-02-27 04:38:00,83.765,83.775,83.765,83.765,44000000.0
2009-02-27 04:39:00,83.76,83.775,83.76,83.77,48400000.0
2009-02-27 04:40:00,83.765,83.78,83.76,83.77,60600000.0
2009-02-27 04:41:00,83.765,83.775,83.755,83.755,58200000.0
2009-02-27 04:42:00,83.755,83.765,83.75,83.755,35000000.0
2009-02-27 04:43:00,83.75,83.765,83.74,83.76,113000000.0
2009-02-27 04:44:00,83.765,83.765,83.755,83.76,11000000.0
2009-02-27 04:45:00,83.765,83.765,83.74,83.745,33400000.0
2009-02-27 04:46:00,83.745,83.78,83.745,83.76,107000000.0
2009-02-27 04:47:00,83.76,83.765,83.73,83.73,103600000.0
2009-02-27 04:48:00,83.73,83.745,83.72,83.735,55600000.0
2009-02-27 04:49:00,83.74,83.745,83.73,83.735,75400000.0
2009-02-27 04:50:00,83.73,83.735,83.73,83.73,22000000.0
2009-02-27 04:51:00,83.72,83.72,83.67,83.695,143800000.0
2009-02-27 04:52:00,83.7,83.705,83.68,83.685,70000000.0
2009-02-27 04:53:00,83.695,83.71,83.685,83.705,116600000.0
2009-02-27 04:54:00,83.71,83.72,83.7,83.705,38400000.0
2009-02-27 04:55:00,83.71,83.71,83.67,83.67,30800000.0
2009-02-27 04:56:00,83.675,83.69,83.645,83.67,188600000.0
2009-02-27 04:57:00,83.665,83.69,83.665,83.68,59000000.0
2009-02-27 04:58:00,83.68,83.68,83.67,83.675,89600000.0
2009-02-27 04:59:00,83.675,83.685,83.675,83.68,61200000.0
2009-02-27 05:00:00,83.68,83.685,83.67,83.67,56400000.0
2009-02-27 05:01:00,83.65,83.655,83.62,83.635,67200000.0
2009-02-27 05:02:00,83.64,83.64,83.635,83.64,41800000.0
2009-02-27 05:03:00,83.635,83.64,83.62,83.62,112800000.0
2009-02-27 05:04:00,83.62,83.64,83.61,83.625,83800000.0
2009-02-27 05:05:00,83.62,83.625,83.555,83.565,164800000.0
2009-02-27 05:06:00,83.565,83.615,83.56,83.615,102800000.0
2009-02-27 05:07:00,83.615,83.63,83.59,83.605,75800000.0
2009-02-27 05:08:00,83.6,83.64,83.595,83.615,135200000.0
2009-02-27 05:09:00,83.615,83.625,83.605,83.615,69400000.0
2009-02-27 05:10:00,83.615,83.62,83.605,83.62,64400000.0
2009-02-27 05:11:00,83.625,83.63,83.605,83.625,76600000.0
2009-02-27 05:12:00,83.61,83.615,83.59,83.59,45400000.0
2009-02-27 05:13:00,83.59,83.605,83.585,83.59,111600000.0
2009-02-27 05:14:00,83.59,83.59,83.565,83.565,94400000.0
2009-02-27 05:15:00,83.565,83.595,83.55,83.56,139800000.0
2009-02-27 05:16:00,83.56,83.56,83.45,83.46,191800000.0
2009-02-27 05:17:00,83.455,83.465,83.435,83.46,270000000.0
2009-02-27 05:18:00,83.46,83.5,83.46,83.5,140200000.0
2009-02-27 05:19:00,83.505,83.525,83.495,83.525,214200000.0
2009-02-27 05:20:00,83.525,83.525,83.51,83.52,165600000.0
2009-02-27 05:21:00,83.52,83.525,83.505,83.515,57400000.0
2009-02-27 05:22:00,83.51,83.55,83.51,83.54,116200000.0
2009-02-27 05:23:00,83.54,83.59,83.54,83.585,80200000.0
2009-02-27 05:24:00,83.6,83.6,83.52,83.525,116600000.0
2009-02-27 05:25:00,83.525,83.53,83.525,83.53,17600000.0
2009-02-27 05:26:00,83.53,83.53,83.515,83.52,38400000.0
2009-02-27 05:27:00,83.52,83.525,83.485,83.5,75600000.0
2009-02-27 05:28:00,83.505,83.55,83.5,83.545,78000000.0
2009-02-27 05:29:00,83.545,83.555,83.52,83.52,56800000.0
2009-02-27 05:30:00,83.525,83.565,83.48,83.5,200200000.0
2009-02-27 05:31:00,83.5,83.52,83.475,83.52,126400000.0
2009-02-27 05:32:00,83.525,83.57,83.52,83.55,74200000.0
2009-02-27 05:33:00,83.55,83.565,83.535,83.54,108200000.0
2009-02-27 05:34:00,83.54,83.54,83.52,83.53,139200000.0
2009-02-27 05:35:00,83.53,83.59,83.525,83.59,53400000.0
2009-02-27 05:36:00,83.595,83.62,83.59,83.61,158400000.0
2009-02-27 05:37:00,83.615,83.615,83.55,83.6,146800000.0
2009-02-27 05:38:00,83.6,83.61,83.59,83.605,83600000.0
2009-02-27 05:39:00,83.6,83.66,83.6,83.61,166000000.0
2009-02-27 05:40:00,83.64,83.685,83.62,83.645,190600000.0
2009-02-27 05:41:00,83.66,83.675,83.6,83.615,196400000.0
2009-02-27 05:42:00,83.61,83.62,83.595,83.61,51600000.0
2009-02-27 05:43:00,83.605,83.62,83.585,83.605,106400000.0
2009-02-27 05:44:00,83.605,83.605,83.575,83.575,80800000.0
2009-02-27 05:45:00,83.575,83.595,83.565,83.58,97800000.0
2009-02-27 05:46:00,83.58,83.63,83.565,83.62,217600000.0
2009-02-27 05:47:00,83.62,83.635,83.615,83.63,132000000.0
2009-02-27 05:48:00,83.625,83.685,83.62,83.68,144400000.0
2009-02-27 05:49:00,83.675,83.685,83.645,83.65,149000000.0
2009-02-27 05:50:00,83.65,83.66,83.65,83.655,67800000.0
2009-02-27 05:51:00,83.655,83.675,83.655,83.665,78800000.0
2009-02-27 05:52:00,83.67,83.67,83.645,83.655,42000000.0
2009-02-27 05:53:00,83.655,83.665,83.65,83.665,81000000.0
2009-02-27 05:54:00,83.665,83.665,83.615,83.665,145200000.0
2009-02-27 05:55:00,83.655,83.675,83.64,83.66,156800000.0
2009-02-27 05:56:00,83.66,83.675,83.655,83.67,85400000.0
2009-02-27 05:57:00,83.67,83.67,83.655,83.66,83800000.0
2009-02-27 05:58:00,83.66,83.665,83.645,83.645,35200000.0
2009-02-27 05:59:00,83.64,83.67,83.64,83.655,116000000.0
2009-02-27 06:00:00,83.655,83.695,83.655,83.69,90000000.0
2009-02-27 06:01:00,83.69,83.72,83.69,83.715,67400000.0
2009-02-27 06:02:00,83.71,83.72,83.695,83.72,62600000.0
2009-02-27 06:03:00,83.715,83.73,83.71,83.73,65400000.0
2009-02-27 06:04:00,83.74,83.745,83.73,83.735,168600000.0
2009-02-27 06:05:00,83.74,83.785,83.74,83.765,127400000.0
2009-02-27 06:06:00,83.765,83.81,83.76,83.805,151600000.0
2009-02-27 06:07:00,83.805,83.815,83.795,83.795,40200000.0
2009-02-27 06:08:00,83.775,83.795,83.77,83.79,111400000.0
2009-02-27 06:09:00,83.79,83.79,83.72,83.735,156000000.0
2009-02-27 06:10:00,83.735,83.735,83.69,83.69,78800000.0
2009-02-27 06:11:00,83.695,83.695,83.675,83.68,86600000.0
2009-02-27 06:12:00,83.68,83.68,83.635,83.635,92600000.0
2009-02-27 06:13:00,83.635,83.645,83.63,83.645,90400000.0
2009-02-27 06:14:00,83.64,83.645,83.61,83.615,100200000.0
2009-02-27 06:15:00,83.615,83.64,83.595,83.63,120200000.0
2009-02-27 06:16:00,83.63,83.67,83.62,83.655,111600000.0
2009-02-27 06:17:00,83.66,83.675,83.645,83.675,109400000.0
2009-02-27 06:18:00,83.68,83.705,83.67,83.68,220600000.0
2009-02-27 06:19:00,83.69,83.725,83.685,83.71,127000000.0
2009-02-27 06:20:00,83.7,83.72,83.69,83.72,52000000.0
2009-02-27 06:21:00,83.715,83.73,83.71,83.72,85600000.0
2009-02-27 06:22:00,83.72,83.745,83.715,83.745,97400000.0
2009-02-27 06:23:00,83.75,83.75,83.715,83.725,120000000.0
2009-02-27 06:24:00,83.725,83.735,83.685,83.71,155000000.0
2009-02-27 06:25:00,83.71,83.71,83.69,83.69,173800000.0
2009-02-27 06:26:00,83.69,83.7,83.68,83.685,119200000.0
2009-02-27 06:27:00,83.685,83.695,83.675,83.68,54200000.0
2009-02-27 06:28:00,83.675,83.685,83.67,83.68,79800000.0
2009-02-27 06:29:00,83.68,83.695,83.66,83.675,278800000.0
2009-02-27 06:30:00,83.675,83.71,83.67,83.71,87000000.0
2009-02-27 06:31:00,83.71,83.71,83.695,83.695,129000000.0
2009-02-27 06:32:00,83.7,83.715,83.695,83.71,93800000.0
2009-02-27 06:33:00,83.71,83.71,83.695,83.7,54000000.0
2009-02-27 06:34:00,83.72,83.745,83.695,83.73,120800000.0
2009-02-27 06:35:00,83.73,83.75,83.715,83.73,102600000.0
2009-02-27 06:36:00,83.715,83.765,83.695,83.695,149200000.0
2009-02-27 06:37:00,83.69,83.745,83.69,83.745,125800000.0
2009-02-27 06:38:00,83.74,83.765,83.72,83.725,160400000.0
2009-02-27 06:39:00,83.73,83.735,83.705,83.705,58200000.0
2009-02-27 06:40:00,83.71,83.715,83.705,83.71,30400000.0
2009-02-27 06:41:00,83.71,83.71,83.695,83.7,40800000.0
2009-02-27 06:42:00,83.7,83.725,83.7,83.71,54000000.0
2009-02-27 06:43:00,83.715,83.72,83.71,83.72,33800000.0
2009-02-27 06:44:00,83.72,83.735,83.715,83.715,31800000.0
2009-02-27 06:45:00,83.72,83.72,83.71,83.71,34800000.0
2009-02-27 06:46:00,83.705,83.72,83.69,83.71,73800000.0
2009-02-27 06:47:00,83.71,83.735,83.71,83.72,47200000.0
2009-02-27 06:48:00,83.725,83.73,83.715,83.715,57600000.0
2009-02-27 06:49:00,83.71,83.715,83.695,83.715,121000000.0
2009-02-27 06:50:00,83.72,83.77,83.72,83.75,154000000.0
2009-02-27 06:51:00,83.75,83.76,83.745,83.76,34800000.0
2009-02-27 06:52:00,83.75,83.75,83.73,83.735,48200000.0
2009-02-27 06:53:00,83.74,83.795,83.74,83.77,76000000.0
2009-02-27 06:54:00,83.77,83.775,83.74,83.74,66200000.0
2009-02-27 06:55:00,83.745,83.755,83.735,83.735,31800000.0
2009-02-27 06:56:00,83.735,83.75,83.735,83.745,15200000.0
2009-02-27 06:57:00,83.74,83.755,83.74,83.745,45000000.0
2009-02-27 06:58:00,83.75,83.755,83.75,83.75,16400000.0
2009-02-27 06:59:00,83.75,83.75,83.745,83.745,6200000.0
2009-02-27 07:00:00,83.745,83.785,83.74,83.785,89400000.0
2009-02-27 07:01:00,83.78,83.78,83.755,83.765,71400000.0
2009-02-27 07:02:00,83.765,83.805,83.765,83.795,78200000.0
2009-02-27 07:03:00,83.795,83.82,83.785,83.82,85800000.0
2009-02-27 07:04:00,83.825,83.865,83.825,83.86,113200000.0
2009-02-27 07:05:00,83.855,83.855,83.845,83.845,63000000.0
2009-02-27 07:06:00,83.85,83.875,83.845,83.875,145600000.0
2009-02-27 07:07:00,83.885,83.91,83.88,83.91,139200000.0
2009-02-27 07:08:00,83.905,83.93,83.895,83.93,149200000.0
2009-02-27 07:09:00,83.93,83.975,83.925,83.965,112600000.0
2009-02-27 07:10:00,83.96,83.96,83.94,83.955,110000000.0
2009-02-27 07:11:00,83.955,83.955,83.925,83.955,152600000.0
2009-02-27 07:12:00,83.955,83.955,83.915,83.92,163000000.0
2009-02-27 07:13:00,83.925,83.935,83.915,83.92,137200000.0
2009-02-27 07:14:00,83.925,83.925,83.89,83.895,134600000.0
2009-02-27 07:15:00,83.895,83.895,83.85,83.86,126000000.0
2009-02-27 07:16:00,83.855,83.87,83.845,83.865,48000000.0
2009-02-27 07:17:00,83.86,83.875,83.86,83.875,43400000.0
2009-02-27 07:18:00,83.865,83.875,83.865,83.87,17000000.0
2009-02-27 07:19:00,83.87,83.9,83.87,83.9,78400000.0
2009-02-27 07:20:00,83.905,83.91,83.895,83.905,67600000.0
2009-02-27 07:21:00,83.9,83.9,83.885,83.885,20800000.0
2009-02-27 07:22:00,83.88,83.89,83.86,83.885,72200000.0
2009-02-27 07:23:00,83.89,83.89,83.875,83.88,49200000.0
2009-02-27 07:24:00,83.875,83.89,83.845,83.86,70400000.0
2009-02-27 07:25:00,83.84,83.84,83.81,83.81,79600000.0
2009-02-27 07:26:00,83.81,83.83,83.81,83.82,99000000.0
2009-02-27 07:27:00,83.825,83.835,83.815,83.815,52400000.0
2009-02-27 07:28:00,83.82,83.84,83.815,83.83,81600000.0
2009-02-27 07:29:00,83.83,83.87,83.83,83.855,137200000.0
2009-02-27 07:30:00,83.855,83.855,83.825,83.845,165600000.0
2009-02-27 07:31:00,83.845,83.85,83.84,83.84,32400000.0
2009-02-27 07:32:00,83.835,83.835,83.82,83.82,56400000.0
2009-02-27 07:33:00,83.82,83.82,83.805,83.815,68200000.0
2009-02-27 07:34:00,83.82,83.83,83.81,83.815,194200000.0
2009-02-27 07:35:00,83.81,83.86,83.81,83.855,141200000.0
2009-02-27 07:36:00,83.86,83.865,83.83,83.855,116200000.0
2009-02-27 07:37:00,83.855,83.865,83.845,83.85,96000000.0
2009-02-27 07:38:00,83.85,83.855,83.815,83.815,68400000.0
2009-02-27 07:39:00,83.82,83.835,83.82,83.835,30400000.0
2009-02-27 07:40:00,83.835,83.845,83.83,83.835,28800000.0
2009-02-27 07:41:00,83.835,83.845,83.825,83.825,68400000.0
2009-02-27 07:42:00,83.82,83.835,83.81,83.81,102800000.0
2009-02-27 07:43:00,83.815,83.82,83.805,83.815,48800000.0
2009-02-27 07:44:00,83.81,83.81,83.77,83.77,70800000.0
2009-02-27 07:45:00,83.775,83.775,83.77,83.77,33200000.0
2009-02-27 07:46:00,83.765,83.765,83.735,83.735,53000000.0
2009-02-27 07:47:00,83.735,83.74,83.71,83.73,138600000.0
2009-02-27 07:48:00,83.735,83.74,83.735,83.735,6600000.0
2009-02-27 07:49:00,83.74,83.74,83.695,83.705,112800000.0
2009-02-27 07:50:00,83.705,83.71,83.685,83.685,72600000.0
2009-02-27 07:51:00,83.675,83.725,83.675,83.71,95000000.0
2009-02-27 07:52:00,83.71,83.755,83.71,83.755,87200000.0
2009-02-27 07:53:00,83.755,83.765,83.705,83.705,88600000.0
2009-02-27 07:54:00,83.705,83.74,83.705,83.735,148800000.0
2009-02-27 07:55:00,83.74,83.785,83.73,83.755,94200000.0
2009-02-27 07:56:00,83.755,83.815,83.745,83.815,71000000.0
2009-02-27 07:57:00,83.82,83.835,83.79,83.83,141000000.0
2009-02-27 07:58:00,83.83,83.845,83.815,83.845,95800000.0
2009-02-27 07:59:00,83.84,83.84,83.83,83.83,57800000.0
2009-02-27 08:00:00,83.835,83.84,83.815,83.83,96800000.0
2009-02-27 08:01:00,83.825,83.84,83.82,83.84,95200000.0
2009-02-27 08:02:00,83.84,83.86,83.835,83.84,96400000.0
2009-02-27 08:03:00,83.845,83.885,83.84,83.885,104200000.0
2009-02-27 08:04:00,83.88,83.91,83.88,83.89,92800000.0
2009-02-27 08:05:00,83.895,83.905,83.89,83.9,52800000.0
2009-02-27 08:06:00,83.9,83.905,83.885,83.885,30200000.0
2009-02-27 08:07:00,83.88,83.89,83.86,83.865,131200000.0
2009-02-27 08:08:00,83.865,83.88,83.835,83.84,149400000.0
2009-02-27 08:09:00,83.84,83.85,83.84,83.84,86400000.0
2009-02-27 08:10:00,83.835,83.86,83.83,83.85,115000000.0
2009-02-27 08:11:00,83.835,83.84,83.8,83.805,145400000.0
2009-02-27 08:12:00,83.805,83.835,83.805,83.83,89800000.0
2009-02-27 08:13:00,83.835,83.855,83.825,83.83,210800000.0
2009-02-27 08:14:00,83.835,83.855,83.805,83.82,238800000.0
2009-02-27 08:15:00,83.815,83.84,83.78,83.78,174900000.0
2009-02-27 08:16:00,83.78,83.815,83.76,83.815,440600000.0
2009-02-27 08:17:00,83.815,83.835,83.81,83.83,172200000.0
2009-02-27 08:18:00,83.83,83.87,83.83,83.87,115800000.0
2009-02-27 08:19:00,83.865,83.87,83.825,83.825,120200000.0
2009-02-27 08:20:00,83.825,83.835,83.82,83.82,164400000.0
2009-02-27 08:21:00,83.82,83.855,83.815,83.855,77600000.0
2009-02-27 08:22:00,83.855,83.865,83.84,83.845,38800000.0
2009-02-27 08:23:00,83.85,83.855,83.825,83.845,76200000.0
2009-02-27 08:24:00,83.845,83.89,83.845,83.89,44000000.0
2009-02-27 08:25:00,83.885,83.885,83.86,83.87,188200000.0
2009-02-27 08:26:00,83.865,83.905,83.865,83.9,161200000.0
2009-02-27 08:27:00,83.9,83.97,83.9,83.955,126200000.0
2009-02-27 08:28:00,83.96,83.96,83.94,83.96,91000000.0
2009-02-27 08:29:00,83.955,83.955,83.89,83.9,113000000.0
2009-02-27 08:30:00,83.905,83.94,83.895,83.915,312400000.0
2009-02-27 08:31:00,83.915,83.98,83.905,83.965,215200000.0
2009-02-27 08:32:00,83.965,83.98,83.89,83.94,227000000.0
2009-02-27 08:33:00,83.935,83.955,83.92,83.95,248200000.0
2009-02-27 08:34:00,83.95,83.95,83.89,83.945,238400000.0
2009-02-27 08:35:00,83.945,83.955,83.92,83.925,107400000.0
2009-02-27 08:36:00,83.93,83.945,83.925,83.925,49800000.0
2009-02-27 08:37:00,83.925,83.93,83.925,83.93,27600000.0
2009-02-27 08:38:00,83.935,83.945,83.92,83.935,110000000.0
2009-02-27 08:39:00,83.935,83.955,83.935,83.95,56800000.0
2009-02-27 08:40:00,83.95,83.995,83.95,83.985,257600000.0
2009-02-27 08:41:00,83.985,84.0,83.98,83.985,217400000.0
2009-02-27 08:42:00,83.985,84.005,83.975,84.0,278800000.0
2009-02-27 08:43:00,83.995,84.0,83.99,83.99,120400000.0
2009-02-27 08:44:00,83.985,84.0,83.98,83.98,133000000.0
2009-02-27 08:45:00,83.98,83.995,83.97,83.975,269800000.0
2009-02-27 08:46:00,83.955,83.975,83.955,83.975,220400000.0
2009-02-27 08:47:00,83.975,83.985,83.965,83.965,124000000.0
2009-02-27 08:48:00,83.965,83.965,83.955,83.955,46000000.0
2009-02-27 08:49:00,83.96,83.97,83.945,83.95,173200000.0
2009-02-27 08:50:00,83.95,83.96,83.935,83.935,72200000.0
2009-02-27 08:51:00,83.93,83.935,83.865,83.88,199200000.0
2009-02-27 08:52:00,83.88,83.89,83.855,83.86,163400000.0
2009-02-27 08:53:00,83.865,83.89,83.865,83.89,67600000.0
2009-02-27 08:54:00,83.885,83.905,83.875,83.885,99400000.0
2009-02-27 08:55:00,83.89,83.89,83.84,83.84,42200000.0
2009-02-27 08:56:00,83.84,83.84,83.77,83.805,179600000.0
2009-02-27 08:57:00,83.8,83.82,83.8,83.815,119000000.0
2009-02-27 08:58:00,83.815,83.815,83.745,83.755,206200000.0
2009-02-27 08:59:00,83.755,83.785,83.745,83.77,159600000.0
2009-02-27 09:00:00,83.77,83.82,83.765,83.815,292400000.0
2009-02-27 09:01:00,83.815,83.835,83.8,83.81,245400000.0
2009-02-27 09:02:00,83.805,83.825,83.795,83.825,113800000.0
2009-02-27 09:03:00,83.825,83.85,83.825,83.835,63800000.0
2009-02-27 09:04:00,83.835,83.835,83.805,83.82,85400000.0
2009-02-27 09:05:00,83.825,83.865,83.825,83.855,96600000.0
2009-02-27 09:06:00,83.86,83.86,83.795,83.795,169400000.0
2009-02-27 09:07:00,83.79,83.795,83.76,83.76,30600000.0
2009-02-27 09:08:00,83.76,83.78,83.755,83.775,217800000.0
2009-02-27 09:09:00,83.775,83.8,83.775,83.795,254200000.0
2009-02-27 09:10:00,83.795,83.8,83.79,83.8,79200000.0
2009-02-27 09:11:00,83.8,83.8,83.8,83.8,39600000.0
2009-02-27 09:12:00,83.795,83.83,83.795,83.82,38400000.0
2009-02-27 09:13:00,83.815,83.815,83.78,83.78,123800000.0
2009-02-27 09:14:00,83.79,83.81,83.79,83.81,25200000.0
2009-02-27 09:15:00,83.805,83.805,83.775,83.795,107400000.0
2009-02-27 09:16:00,83.795,83.795,83.785,83.785,26200000.0
2009-02-27 09:17:00,83.79,83.82,83.785,83.82,126600000.0
2009-02-27 09:18:00,83.825,83.825,83.77,83.775,124600000.0
2009-02-27 09:19:00,83.77,83.785,83.745,83.78,288600000.0
2009-02-27 09:20:00,83.785,83.805,83.785,83.8,58600000.0
2009-02-27 09:21:00,83.805,83.82,83.79,83.795,134400000.0
2009-02-27 09:22:00,83.795,83.795,83.76,83.765,196200000.0
2009-02-27 09:23:00,83.765,83.775,83.75,83.765,128800000.0
2009-02-27 09:24:00,83.77,83.77,83.755,83.755,66400000.0
2009-02-27 09:25:00,83.76,83.76,83.735,83.75,103400000.0
2009-02-27 09:26:00,83.75,83.8,83.745,83.775,171800000.0
2009-02-27 09:27:00,83.775,83.815,83.775,83.78,171600000.0
2009-02-27 09:28:00,83.78,83.795,83.765,83.79,115800000.0
2009-02-27 09:29:00,83.795,83.795,83.75,83.755,114400000.0
2009-02-27 09:30:00,83.755,83.78,83.75,83.75,110200000.0
2009-02-27 09:31:00,83.755,83.765,83.735,83.745,190400000.0
2009-02-27 09:32:00,83.745,83.765,83.74,83.745,143600000.0
2009-02-27 09:33:00,83.745,83.815,83.745,83.805,132000000.0
2009-02-27 09:34:00,83.805,83.805,83.775,83.775,51600000.0
2009-02-27 09:35:00,83.775,83.775,83.745,83.76,98600000.0
2009-02-27 09:36:00,83.765,83.77,83.73,83.74,131200000.0
2009-02-27 09:37:00,83.74,83.78,83.735,83.755,145000000.0
2009-02-27 09:38:00,83.755,83.77,83.74,83.765,135200000.0
2009-02-27 09:39:00,83.765,83.77,83.755,83.755,25400000.0
2009-02-27 09:40:00,83.76,83.765,83.71,83.71,170200000.0
2009-02-27 09:41:00,83.705,83.705,83.68,83.685,77000000.0
2009-02-27 09:42:00,83.685,83.73,83.685,83.73,133800000.0
2009-02-27 09:43:00,83.73,83.74,83.675,83.695,197400000.0
2009-02-27 09:44:00,83.695,83.71,83.69,83.71,144600000.0
2009-02-27 09:45:00,83.705,83.775,83.705,83.755,189800000.0
2009-02-27 09:46:00,83.75,83.795,83.735,83.79,166400000.0
2009-02-27 09:47:00,83.79,83.79,83.75,83.75,122000000.0
2009-02-27 09:48:00,83.755,83.79,83.74,83.79,213000000.0
2009-02-27 09:49:00,83.79,83.815,83.78,83.805,254200000.0
2009-02-27 09:50:00,83.81,83.82,83.805,83.805,146800000.0
2009-02-27 09:51:00,83.81,83.825,83.775,83.775,90400000.0
2009-02-27 09:52:00,83.78,83.78,83.725,83.725,74400000.0
2009-02-27 09:53:00,83.725,83.745,83.72,83.745,47800000.0
2009-02-27 09:54:00,83.75,83.755,83.74,83.755,91400000.0
2009-02-27 09:55:00,83.755,83.775,83.73,83.735,152800000.0
2009-02-27 09:56:00,83.725,83.725,83.715,83.715,79200000.0
2009-02-27 09:57:00,83.71,83.755,83.71,83.735,223000000.0
2009-02-27 09:58:00,83.735,83.735,83.65,83.665,240000000.0
2009-02-27 09:59:00,83.665,83.685,83.655,83.67,201600000.0
2009-02-27 10:00:00,83.665,83.67,83.62,83.635,248600000.0
2009-02-27 10:01:00,83.635,83.64,83.6,83.605,292800000.0
2009-02-27 10:02:00,83.605,83.63,83.51,83.51,237400000.0
2009-02-27 10:03:00,83.51,83.555,83.505,83.55,246200000.0
2009-02-27 10:04:00,83.545,83.56,83.49,83.51,270300000.0
2009-02-27 10:05:00,83.505,83.51,83.355,83.355,285200000.0
2009-02-27 10:06:00,83.345,83.35,83.295,83.295,359000000.0
2009-02-27 10:07:00,83.295,83.315,83.18,83.205,319700000.0
2009-02-27 10:08:00,83.205,83.225,83.12,83.165,301500000.0
2009-02-27 10:09:00,83.14,83.265,83.135,83.265,265000000.0
2009-02-27 10:10:00,83.26,83.295,83.245,83.29,315600000.0
2009-02-27 10:11:00,83.29,83.325,83.28,83.31,285600000.0
2009-02-27 10:12:00,83.31,83.315,83.215,83.215,309200000.0
2009-02-27 10:13:00,83.215,83.23,83.18,83.215,280200000.0
2009-02-27 10:14:00,83.215,83.31,83.185,83.305,326000000.0
2009-02-27 10:15:00,83.3,83.3,83.26,83.295,345000000.0
2009-02-27 10:16:00,83.305,83.33,83.28,83.28,220400000.0
2009-02-27 10:17:00,83.285,83.295,83.255,83.275,243600000.0
2009-02-27 10:18:00,83.275,83.275,83.145,83.15,278800000.0
2009-02-27 10:19:00,83.155,83.17,83.15,83.17,316400000.0
2009-02-27 10:20:00,83.175,83.22,83.16,83.215,283000000.0
2009-02-27 10:21:00,83.215,83.255,83.185,83.205,280800000.0
2009-02-27 10:22:00,83.2,83.245,83.17,83.245,365800000.0
2009-02-27 10:23:00,83.245,83.245,83.135,83.135,407800000.0
2009-02-27 10:24:00,83.135,83.18,83.13,83.17,356000000.0
2009-02-27 10:25:00,83.175,83.19,83.09,83.11,333600000.0
2009-02-27 10:26:00,83.1,83.16,83.1,83.16,353000000.0
2009-02-27 10:27:00,83.15,83.155,83.12,83.145,316000000.0
2009-02-27 10:28:00,83.145,83.195,83.14,83.195,356200000.0
2009-02-27 10:29:00,83.195,83.255,83.19,83.255,507400000.0
2009-02-27 10:30:00,83.255,83.295,83.255,83.28,260600000.0
2009-02-27 10:31:00,83.275,83.275,83.185,83.195,328400000.0
2009-02-27 10:32:00,83.195,83.25,83.195,83.245,302800000.0
2009-02-27 10:33:00,83.245,83.315,83.24,83.315,350400000.0
2009-02-27 10:34:00,83.315,83.34,83.285,83.335,354400000.0
2009-02-27 10:35:00,83.335,83.34,83.255,83.27,282600000.0
2009-02-27 10:36:00,83.285,83.355,83.28,83.355,313600000.0
2009-02-27 10:37:00,83.355,83.36,83.26,83.265,311400000.0
2009-02-27 10:38:00,83.26,83.28,83.16,83.16,329800000.0
2009-02-27 10:39:00,83.165,83.21,83.165,83.2,328000000.0
2009-02-27 10:40:00,83.2,83.285,83.2,83.285,250600000.0
2009-02-27 10:41:00,83.285,83.285,83.265,83.28,121400000.0
2009-02-27 10:42:00,83.275,83.28,83.255,83.265,154600000.0
2009-02-27 10:43:00,83.265,83.27,83.245,83.25,167200000.0
2009-02-27 10:44:00,83.25,83.255,83.2,83.21,233800000.0
2009-02-27 10:45:00,83.21,83.215,83.17,83.185,309800000.0
2009-02-27 10:46:00,83.185,83.205,83.15,83.155,270800000.0
2009-02-27 10:47:00,83.15,83.165,83.08,83.1,251600000.0
2009-02-27 10:48:00,83.1,83.11,83.055,83.055,287600000.0
2009-02-27 10:49:00,83.055,83.105,83.05,83.095,273800000.0
2009-02-27 10:50:00,83.1,83.1,83.04,83.075,254600000.0
2009-02-27 10:51:00,83.075,83.08,83.03,83.07,197800000.0
2009-02-27 10:52:00,83.07,83.105,83.045,83.105,276300000.0
2009-02-27 10:53:00,83.115,83.12,83.06,83.065,240400000.0
2009-02-27 10:54:00,83.065,83.075,83.03,83.055,169400000.0
2009-02-27 10:55:00,83.06,83.075,83.035,83.045,201000000.0
2009-02-27 10:56:00,83.045,83.085,83.035,83.06,345000000.0
2009-02-27 10:57:00,83.06,83.09,83.045,83.045,230400000.0
2009-02-27 10:58:00,83.045,83.07,83.005,83.04,292400000.0
2009-02-27 10:59:00,83.04,83.08,82.98,83.01,311600001.0
2009-02-27 11:00:00,83.01,83.09,83.01,83.075,273400000.0
2009-02-27 11:01:00,83.075,83.075,83.01,83.055,357200000.0
2009-02-27 11:02:00,83.055,83.06,83.0,83.005,262400000.0
2009-02-27 11:03:00,83.005,83.03,83.0,83.015,233000000.0
2009-02-27 11:04:00,83.015,83.04,83.015,83.03,185800000.0
2009-02-27 11:05:00,83.035,83.035,83.0,83.005,139000000.0
2009-02-27 11:06:00,83.005,83.025,82.99,83.0,199800000.0
2009-02-27 11:07:00,83.005,83.03,83.005,83.025,165400000.0
2009-02-27 11:08:00,83.03,83.05,83.015,83.035,160400000.0
2009-02-27 11:09:00,83.04,83.04,82.985,83.005,213800000.0
2009-02-27 11:10:00,83.005,83.06,82.98,82.995,311400000.0
2009-02-27 11:11:00,82.995,83.015,82.975,83.01,194800000.0
2009-02-27 11:12:00,83.01,83.015,82.99,82.99,123600000.0
2009-02-27 11:13:00,82.985,83.01,82.875,82.935,294200000.0
2009-02-27 11:14:00,82.935,82.975,82.8,82.805,389800000.0
2009-02-27 11:15:00,82.81,82.875,82.78,82.835,338400000.0
2009-02-27 11:16:00,82.835,82.855,82.755,82.82,407000000.0
2009-02-27 11:17:00,82.83,82.845,82.805,82.84,301400000.0
2009-02-27 11:18:00,82.835,82.855,82.815,82.825,267200000.0
2009-02-27 11:19:00,82.825,82.84,82.795,82.82,307800000.0
2009-02-27 11:20:00,82.82,82.865,82.82,82.855,378600000.0
2009-02-27 11:21:00,82.855,82.89,82.835,82.875,296400000.0
2009-02-27 11:22:00,82.875,82.9,82.845,82.875,238600000.0
2009-02-27 11:23:00,82.875,82.945,82.87,82.94,180200000.0
2009-02-27 11:24:00,82.94,83.005,82.94,83.005,168200000.0
2009-02-27 11:25:00,83.015,83.06,83.015,83.055,277200000.0
2009-02-27 11:26:00,83.055,83.065,83.01,83.025,306600000.0
2009-02-27 11:27:00,83.025,83.025,82.995,83.0,215600000.0
2009-02-27 11:28:00,83.0,83.01,82.97,83.005,242000000.0
2009-02-27 11:29:00,83.005,83.035,82.985,83.035,238200000.0
2009-02-27 11:30:00,83.04,83.04,82.96,82.985,302600000.0
2009-02-27 11:31:00,82.99,83.005,82.945,82.95,216600000.0
2009-02-27 11:32:00,82.96,83.005,82.96,82.99,335400000.0
2009-02-27 11:33:00,82.99,83.08,82.99,83.05,257800000.0
2009-02-27 11:34:00,83.055,83.085,83.035,83.05,385200000.0
2009-02-27 11:35:00,83.05,83.1,83.05,83.08,309000000.0
2009-02-27 11:36:00,83.075,83.09,83.055,83.055,361600000.0
2009-02-27 11:37:00,83.055,83.075,83.03,83.075,315200000.0
2009-02-27 11:38:00,83.06,83.065,82.98,83.045,460000000.0
2009-02-27 11:39:00,83.045,83.05,82.99,83.01,385400000.0
2009-02-27 11:40:00,83.015,83.055,83.015,83.035,343000000.0
2009-02-27 11:41:00,83.03,83.055,83.03,83.035,310600000.0
2009-02-27 11:42:00,83.035,83.04,83.01,83.01,175800000.0
2009-02-27 11:43:00,83.01,83.04,82.965,82.975,245200000.0
2009-02-27 11:44:00,82.97,83.005,82.97,83.005,142000000.0
2009-02-27 11:45:00,83.01,83.01,82.97,82.97,139000000.0
2009-02-27 11:46:00,82.97,82.975,82.965,82.965,148400000.0
2009-02-27 11:47:00,82.96,82.985,82.935,82.97,404000000.0
2009-02-27 11:48:00,82.96,82.965,82.91,82.925,375000000.0
2009-02-27 11:49:00,82.925,82.96,82.89,82.905,231200000.0
2009-02-27 11:50:00,82.91,82.95,82.89,82.925,255800000.0
2009-02-27 11:51:00,82.93,82.995,82.93,82.985,304200000.0
2009-02-27 11:52:00,82.985,83.0,82.9,82.925,314800000.0
2009-02-27 11:53:00,82.94,82.95,82.9,82.905,266200000.0
2009-02-27 11:54:00,82.905,82.925,82.895,82.895,334600000.0
2009-02-27 11:55:00,82.895,82.945,82.88,82.94,308400000.0
2009-02-27 11:56:00,82.94,82.94,82.86,82.92,307400000.0
2009-02-27 11:57:00,82.925,82.945,82.915,82.93,370600000.0
2009-02-27 11:58:00,82.93,82.96,82.925,82.945,335600000.0
2009-02-27 11:59:00,82.945,82.945,82.91,82.93,259000000.0
2009-02-27 12:00:00,82.93,82.935,82.91,82.92,225800000.0
2009-02-27 12:01:00,82.92,82.94,82.915,82.935,185400000.0
2009-02-27 12:02:00,82.935,82.985,82.935,82.975,220800000.0
2009-02-27 12:03:00,82.975,83.0,82.96,83.0,170600000.0
2009-02-27 12:04:00,83.0,83.045,83.0,83.04,281600000.0
2009-02-27 12:05:00,83.04,83.04,82.99,83.02,254800000.0
2009-02-27 12:06:00,83.025,83.05,83.005,83.04,221000000.0
2009-02-27 12:07:00,83.035,83.04,83.01,83.02,184800000.0
2009-02-27 12:08:00,83.02,83.035,83.0,83.005,222400000.0
2009-02-27 12:09:00,83.005,83.01,82.95,82.955,292800000.0
2009-02-27 12:10:00,82.95,82.96,82.925,82.94,349000000.0
2009-02-27 12:11:00,82.935,82.955,82.93,82.935,220200000.0
2009-02-27 12:12:00,82.94,82.94,82.855,82.895,341800000.0
2009-02-27 12:13:00,82.895,82.9,82.875,82.875,243600000.0
2009-02-27 12:14:00,82.875,82.885,82.865,82.885,269000000.0
2009-02-27 12:15:00,82.885,82.905,82.885,82.9,174800000.0
2009-02-27 12:16:00,82.9,82.9,82.85,82.875,282200000.0
2009-02-27 12:17:00,82.88,82.905,82.875,82.895,240600000.0
2009-02-27 12:18:00,82.895,82.965,82.88,82.96,297000000.0
2009-02-27 12:19:00,82.96,83.0,82.96,82.99,253400000.0
2009-02-27 12:20:00,82.985,83.0,82.95,82.995,223600000.0
2009-02-27 12:21:00,82.995,83.03,82.975,83.03,228800000.0
2009-02-27 12:22:00,83.03,83.05,83.015,83.015,211200000.0
2009-02-27 12:23:00,83.03,83.055,83.0,83.01,273800000.0
2009-02-27 12:24:00,83.015,83.015,83.0,83.005,216400000.0
2009-02-27 12:25:00,83.005,83.055,83.005,83.04,215000000.0
2009-02-27 12:26:00,83.04,83.045,83.01,83.015,318600000.0
2009-02-27 12:27:00,83.02,83.045,83.015,83.015,176800000.0
2009-02-27 12:28:00,83.015,83.06,83.01,83.05,247000000.0
2009-02-27 12:29:00,83.05,83.065,83.03,83.065,196400000.0
2009-02-27 12:30:00,83.06,83.215,83.04,83.155,350000000.0
2009-02-27 12:31:00,83.155,83.19,83.14,83.155,350000000.0
2009-02-27 12:32:00,83.15,83.18,83.135,83.155,426200000.0
2009-02-27 12:33:00,83.155,83.185,83.14,83.155,212000000.0
2009-02-27 12:34:00,83.155,83.165,83.145,83.15,316000000.0
2009-02-27 12:35:00,83.15,83.15,83.05,83.05,275800000.0
2009-02-27 12:36:00,83.05,83.07,83.04,83.05,342000000.0
2009-02-27 12:37:00,83.05,83.085,83.05,83.065,348200000.0
2009-02-27 12:38:00,83.06,83.1,83.055,83.065,216400000.0
2009-02-27 12:39:00,83.065,83.115,83.06,83.11,278200000.0
2009-02-27 12:40:00,83.11,83.14,83.095,83.1,344200000.0
2009-02-27 12:41:00,83.095,83.095,83.035,83.075,355600000.0
2009-02-27 12:42:00,83.075,83.09,83.07,83.075,351600000.0
2009-02-27 12:43:00,83.08,83.135,83.07,83.095,384200000.0
2009-02-27 12:44:00,83.1,83.1,83.06,83.065,295000000.0
2009-02-27 12:45:00,83.065,83.08,83.06,83.065,144000000.0
2009-02-27 12:46:00,83.065,83.095,83.055,83.08,275200000.0
2009-02-27 12:47:00,83.08,83.095,83.055,83.095,310000000.0
2009-02-27 12:48:00,83.1,83.12,83.08,83.105,207800000.0
2009-02-27 12:49:00,83.11,83.125,83.1,83.1,165000000.0
2009-02-27 12:50:00,83.09,83.11,83.08,83.11,216200000.0
2009-02-27 12:51:00,83.12,83.155,83.1,83.155,274600000.0
2009-02-27 12:52:00,83.155,83.195,83.145,83.195,171800000.0
2009-02-27 12:53:00,83.185,83.23,83.155,83.16,234400000.0
2009-02-27 12:54:00,83.16,83.175,83.16,83.165,186800000.0
2009-02-27 12:55:00,83.165,83.215,83.165,83.205,207600000.0
2009-02-27 12:56:00,83.21,83.235,83.145,83.165,397000000.0
2009-02-27 12:57:00,83.17,83.195,83.14,83.195,292200000.0
2009-02-27 12:58:00,83.19,83.2,83.16,83.16,389000000.0
2009-02-27 12:59:00,83.16,83.2,83.15,83.185,365200000.0
2009-02-27 13:00:00,83.185,83.23,83.175,83.2,362000000.0
2009-02-27 13:01:00,83.2,83.2,83.155,83.17,237200000.0
2009-02-27 13:02:00,83.165,83.185,83.165,83.175,169600000.0
2009-02-27 13:03:00,83.175,83.19,83.155,83.16,232000000.0
2009-02-27 13:04:00,83.16,83.195,83.155,83.195,171800000.0
2009-02-27 13:05:00,83.185,83.2,83.175,83.175,164000000.0
2009-02-27 13:06:00,83.175,83.175,83.165,83.165,80600000.0
2009-02-27 13:07:00,83.165,83.17,83.14,83.14,132800000.0
2009-02-27 13:08:00,83.15,83.155,83.125,83.13,289800000.0
2009-02-27 13:09:00,83.135,83.195,83.135,83.17,203800000.0
2009-02-27 13:10:00,83.17,83.195,83.17,83.185,174000000.0
2009-02-27 13:11:00,83.185,83.19,83.175,83.19,83200000.0
2009-02-27 13:12:00,83.18,83.185,83.17,83.185,77400000.0
2009-02-27 13:13:00,83.175,83.175,83.145,83.16,162400000.0
2009-02-27 13:14:00,83.16,83.16,83.1,83.1,224800000.0
2009-02-27 13:15:00,83.095,83.11,83.085,83.105,118800000.0
2009-02-27 13:16:00,83.11,83.135,83.105,83.115,151000000.0
2009-02-27 13:17:00,83.115,83.15,83.11,83.125,211000000.0
2009-02-27 13:18:00,83.12,83.12,83.075,83.105,205000000.0
2009-02-27 13:19:00,83.105,83.105,83.075,83.085,260600000.0
2009-02-27 13:20:00,83.085,83.175,83.085,83.175,286000000.0
2009-02-27 13:21:00,83.175,83.18,83.135,83.135,117000000.0
2009-02-27 13:22:00,83.13,83.13,83.08,83.08,152600000.0
2009-02-27 13:23:00,83.085,83.12,83.085,83.115,51200000.0
2009-02-27 13:24:00,83.115,83.17,83.105,83.155,204200000.0
2009-02-27 13:25:00,83.155,83.17,83.125,83.13,250400000.0
2009-02-27 13:26:00,83.13,83.14,83.11,83.115,260200000.0
2009-02-27 13:27:00,83.12,83.135,83.11,83.13,260400000.0
2009-02-27 13:28:00,83.125,83.13,83.09,83.115,244800000.0
2009-02-27 13:29:00,83.115,83.165,83.105,83.115,370600000.0
2009-02-27 13:30:00,83.115,83.14,83.1,83.1,216200000.0
2009-02-27 13:31:00,83.11,83.135,83.09,83.115,358000000.0
2009-02-27 13:32:00,83.115,83.145,83.07,83.08,395400000.0
2009-02-27 13:33:00,83.08,83.105,83.045,83.06,344600000.0
2009-02-27 13:34:00,83.06,83.12,83.045,83.115,405800000.0
2009-02-27 13:35:00,83.115,83.125,83.075,83.08,267200000.0
2009-02-27 13:36:00,83.075,83.16,83.07,83.15,336400000.0
2009-02-27 13:37:00,83.155,83.155,83.11,83.145,272400000.0
2009-02-27 13:38:00,83.14,83.14,83.12,83.13,204600000.0
2009-02-27 13:39:00,83.12,83.125,83.055,83.065,421000000.0
2009-02-27 13:40:00,83.065,83.09,83.045,83.08,349000000.0
2009-02-27 13:41:00,83.08,83.08,83.04,83.05,222600000.0
2009-02-27 13:42:00,83.04,83.135,83.04,83.125,364800000.0
2009-02-27 13:43:00,83.125,83.14,83.085,83.12,194600000.0
2009-02-27 13:44:00,83.12,83.125,83.09,83.12,230800000.0
2009-02-27 13:45:00,83.12,83.125,83.1,83.115,187200000.0
2009-02-27 13:46:00,83.115,83.125,83.07,83.11,363800000.0
2009-02-27 13:47:00,83.11,83.115,83.085,83.095,267600000.0
2009-02-27 13:48:00,83.11,83.155,83.105,83.15,260800000.0
2009-02-27 13:49:00,83.15,83.15,83.1,83.105,309900000.0
2009-02-27 13:50:00,83.1,83.11,83.07,83.075,346700000.0
2009-02-27 13:51:00,83.075,83.085,83.045,83.085,262200000.0
2009-02-27 13:52:00,83.085,83.12,83.08,83.095,331600000.0
2009-02-27 13:53:00,83.095,83.13,83.095,83.105,360000000.0
2009-02-27 13:54:00,83.105,83.13,83.09,83.12,246700000.0
2009-02-27 13:55:00,83.12,83.145,83.11,83.135,301800000.0
2009-02-27 13:56:00,83.135,83.15,83.105,83.14,228000000.0
2009-02-27 13:57:00,83.15,83.15,83.09,83.1,277000000.0
2009-02-27 13:58:00,83.1,83.14,83.1,83.125,266600000.0
2009-02-27 13:59:00,83.12,83.14,83.115,83.115,189000000.0
2009-02-27 14:00:00,83.115,83.14,83.11,83.115,247200000.0
2009-02-27 14:01:00,83.125,83.14,83.11,83.125,322000000.0
2009-02-27 14:02:00,83.13,83.13,83.105,83.115,203600000.0
2009-02-27 14:03:00,83.115,83.14,83.11,83.13,165600000.0
2009-02-27 14:04:00,83.125,83.125,83.095,83.11,163600000.0
2009-02-27 14:05:00,83.115,83.125,83.08,83.105,263000000.0
2009-02-27 14:06:00,83.115,83.145,83.1,83.12,230600000.0
2009-02-27 14:07:00,83.13,83.155,83.12,83.12,147000000.0
2009-02-27 14:08:00,83.12,83.15,83.12,83.12,243200000.0
2009-02-27 14:09:00,83.115,83.135,83.115,83.125,124800000.0
2009-02-27 14:10:00,83.13,83.145,83.13,83.145,88800000.0
2009-02-27 14:11:00,83.15,83.15,83.115,83.125,176000000.0
2009-02-27 14:12:00,83.125,83.13,83.09,83.095,160400000.0
2009-02-27 14:13:00,83.095,83.12,83.09,83.12,160400000.0
2009-02-27 14:14:00,83.12,83.125,83.06,83.075,172200000.0
2009-02-27 14:15:00,83.07,83.09,83.065,83.09,242200000.0
2009-02-27 14:16:00,83.09,83.115,83.085,83.115,182200000.0
2009-02-27 14:17:00,83.115,83.14,83.105,83.115,257000000.0
2009-02-27 14:18:00,83.11,83.115,83.07,83.1,273400000.0
2009-02-27 14:19:00,83.1,83.14,83.1,83.12,227400000.0
2009-02-27 14:20:00,83.125,83.125,83.065,83.075,266000000.0
2009-02-27 14:21:00,83.07,83.075,83.035,83.05,325000000.0
2009-02-27 14:22:00,83.05,83.05,83.03,83.03,163400000.0
2009-02-27 14:23:00,83.03,83.035,82.95,82.965,264900000.0
2009-02-27 14:24:00,82.96,83.01,82.945,83.005,335600000.0
2009-02-27 14:25:00,83.005,83.02,83.0,83.005,258200000.0
2009-02-27 14:26:00,83.01,83.035,83.0,83.005,223800000.0
2009-02-27 14:27:00,83.005,83.005,82.965,82.98,221800000.0
2009-02-27 14:28:00,82.98,82.995,82.975,82.99,224200000.0
2009-02-27 14:29:00,82.99,83.06,82.99,83.045,250800000.0
2009-02-27 14:30:00,83.04,83.09,83.035,83.045,329800000.0
2009-02-27 14:31:00,83.05,83.05,83.01,83.015,194600000.0
2009-02-27 14:32:00,83.015,83.035,82.965,83.03,318200000.0
2009-02-27 14:33:00,83.025,83.05,83.025,83.035,205800000.0
2009-02-27 14:34:00,83.045,83.06,83.015,83.03,199200000.0
2009-02-27 14:35:00,83.025,83.05,83.02,83.05,185000000.0
2009-02-27 14:36:00,83.045,83.07,83.045,83.065,97400000.0
2009-02-27 14:37:00,83.065,83.1,83.055,83.08,129600000.0
2009-02-27 14:38:00,83.08,83.085,83.045,83.07,332000000.0
2009-02-27 14:39:00,83.065,83.065,83.03,83.035,202200000.0
2009-02-27 14:40:00,83.035,83.065,82.945,82.97,376000000.0
2009-02-27 14:41:00,82.965,82.985,82.95,82.965,279600000.0
2009-02-27 14:42:00,82.965,82.98,82.94,82.975,302600000.0
2009-02-27 14:43:00,82.975,82.975,82.94,82.95,244800000.0
2009-02-27 14:44:00,82.95,83.02,82.95,83.02,226000000.0
2009-02-27 14:45:00,83.02,83.02,82.92,82.92,253800000.0
2009-02-27 14:46:00,82.925,82.945,82.92,82.93,200200000.0
2009-02-27 14:47:00,82.925,82.925,82.89,82.9,213000000.0
2009-02-27 14:48:00,82.9,82.93,82.9,82.92,146800000.0
2009-02-27 14:49:00,82.925,82.97,82.925,82.965,131800000.0
2009-02-27 14:50:00,82.97,82.995,82.95,82.98,265400000.0
2009-02-27 14:51:00,82.98,82.985,82.935,82.975,267800000.0
2009-02-27 14:52:00,82.975,83.0,82.96,83.0,199600000.0
2009-02-27 14:53:00,83.005,83.005,82.985,83.0,106200000.0
2009-02-27 14:54:00,83.0,83.005,82.945,82.955,203800000.0
2009-02-27 14:55:00,82.955,82.975,82.94,82.945,201000000.0
2009-02-27 14:56:00,82.945,82.945,82.91,82.925,294000000.0
2009-02-27 14:57:00,82.94,82.955,82.92,82.955,225800000.0
2009-02-27 14:58:00,82.955,82.995,82.935,82.96,344800000.0
2009-02-27 14:59:00,82.965,82.975,82.945,82.96,219800000.0
2009-02-27 15:00:00,82.97,83.03,82.965,83.02,303400000.0
2009-02-27 15:01:00,83.02,83.04,83.005,83.04,307400000.0
2009-02-27 15:02:00,83.035,83.055,82.97,82.975,348800000.0
2009-02-27 15:03:00,82.965,82.975,82.945,82.965,213200000.0
2009-02-27 15:04:00,82.96,82.96,82.95,82.95,55600000.0
2009-02-27 15:05:00,82.945,83.025,82.945,83.015,296600000.0
2009-02-27 15:06:00,83.015,83.04,82.985,83.035,140800000.0
2009-02-27 15:07:00,83.035,83.04,83.005,83.01,117200000.0
2009-02-27 15:08:00,83.01,83.015,82.995,83.005,98400000.0
2009-02-27 15:09:00,83.005,83.005,82.96,82.965,208400000.0
2009-02-27 15:10:00,82.965,83.0,82.965,83.0,70600000.0
2009-02-27 15:11:00,83.005,83.015,82.965,82.975,167200000.0
2009-02-27 15:12:00,82.975,83.035,82.96,83.035,189200000.0
2009-02-27 15:13:00,83.03,83.08,83.03,83.065,240200000.0
2009-02-27 15:14:00,83.065,83.09,83.01,83.02,260600000.0
2009-02-27 15:15:00,83.015,83.08,83.01,83.07,337600000.0
2009-02-27 15:16:00,83.075,83.09,83.06,83.08,197200000.0
2009-02-27 15:17:00,83.08,83.09,83.05,83.065,186600000.0
2009-02-27 15:18:00,83.065,83.085,83.04,83.07,269000000.0
2009-02-27 15:19:00,83.07,83.09,83.04,83.055,280000000.0
2009-02-27 15:20:00,83.06,83.06,82.885,82.885,289400000.0
2009-02-27 15:21:00,82.88,82.88,82.83,82.86,330200000.0
2009-02-27 15:22:00,82.855,82.94,82.855,82.865,315600000.0
2009-02-27 15:23:00,82.87,82.915,82.87,82.885,362400000.0
2009-02-27 15:24:00,82.89,82.905,82.79,82.825,331400000.0
2009-02-27 15:25:00,82.82,82.895,82.82,82.89,232800000.0
2009-02-27 15:26:00,82.885,82.89,82.715,82.74,310600000.0
2009-02-27 15:27:00,82.74,82.825,82.74,82.815,234400000.0
2009-02-27 15:28:00,82.815,82.855,82.77,82.77,303300000.0
2009-02-27 15:29:00,82.77,82.845,82.77,82.82,265800000.0
2009-02-27 15:30:00,82.82,82.855,82.675,82.845,316700000.0
2009-02-27 15:31:00,82.835,82.935,82.835,82.91,280600000.0
2009-02-27 15:32:00,82.91,82.91,82.75,82.75,260200000.0
2009-02-27 15:33:00,82.75,82.81,82.69,82.75,341600000.0
2009-02-27 15:34:00,82.75,82.82,82.74,82.775,338800000.0
2009-02-27 15:35:00,82.775,82.785,82.645,82.655,320800000.0
2009-02-27 15:36:00,82.65,82.655,82.445,82.495,328500000.0
2009-02-27 15:37:00,82.5,82.6,82.495,82.57,347800000.0
2009-02-27 15:38:00,82.565,82.615,82.545,82.56,293200000.0
2009-02-27 15:39:00,82.56,82.61,82.485,82.505,328400000.0
2009-02-27 15:40:00,82.515,82.62,82.5,82.605,353400000.0
2009-02-27 15:41:00,82.6,82.68,82.595,82.665,327400000.0
2009-02-27 15:42:00,82.665,82.805,82.655,82.785,372600000.0
2009-02-27 15:43:00,82.785,82.805,82.725,82.765,348800000.0
2009-02-27 15:44:00,82.77,82.775,82.745,82.75,312600000.0
2009-02-27 15:45:00,82.75,82.81,82.75,82.78,371800000.0
2009-02-27 15:46:00,82.775,82.85,82.76,82.845,258300000.0
2009-02-27 15:47:00,82.845,82.855,82.8,82.805,259000000.0
2009-02-27 15:48:00,82.805,82.825,82.79,82.795,207800000.0
2009-02-27 15:49:00,82.8,82.83,82.79,82.8,260000000.0
2009-02-27 15:50:00,82.805,82.925,82.8,82.92,260600000.0
2009-02-27 15:51:00,82.915,82.97,82.895,82.925,345400000.0
2009-02-27 15:52:00,82.915,82.93,82.89,82.895,359000000.0
2009-02-27 15:53:00,82.895,82.895,82.87,82.885,296600000.0
2009-02-27 15:54:00,82.88,82.885,82.845,82.845,173200000.0
2009-02-27 15:55:00,82.845,82.88,82.83,82.845,233000000.0
2009-02-27 15:56:00,82.845,82.86,82.815,82.855,285800000.0
2009-02-27 15:57:00,82.855,82.915,82.83,82.89,254200000.0
2009-02-27 15:58:00,82.885,82.93,82.88,82.92,291000000.0
2009-02-27 15:59:00,82.91,83.105,82.875,83.08,316200000.0
2009-02-27 16:00:00,83.1,83.165,83.075,83.155,382600000.0
2009-02-27 16:01:00,83.145,83.165,83.095,83.155,308400000.0
2009-02-27 16:02:00,83.15,83.195,83.14,83.17,233200000.0
2009-02-27 16:03:00,83.165,83.21,83.165,83.18,230000000.0
2009-02-27 16:04:00,83.175,83.26,83.175,83.25,337000000.0
2009-02-27 16:05:00,83.26,83.275,83.165,83.185,329800000.0
2009-02-27 16:06:00,83.185,83.2,83.145,83.185,313800000.0
2009-02-27 16:07:00,83.175,83.28,83.175,83.255,260800000.0
2009-02-27 16:08:00,83.255,83.26,83.22,83.24,294400000.0
2009-02-27 16:09:00,83.235,83.32,83.225,83.32,224600000.0
2009-02-27 16:10:00,83.32,83.325,83.215,83.225,159400000.0
2009-02-27 16:11:00,83.225,83.245,83.195,83.215,173200000.0
2009-02-27 16:12:00,83.21,83.22,83.165,83.17,204400000.0
2009-02-27 16:13:00,83.165,83.18,83.13,83.14,263200000.0
2009-02-27 16:14:00,83.135,83.175,83.12,83.12,245000000.0
2009-02-27 16:15:00,83.115,83.13,83.105,83.12,136200000.0
2009-02-27 16:16:00,83.11,83.125,83.1,83.125,220800000.0
2009-02-27 16:17:00,83.125,83.16,83.125,83.125,160000000.0
2009-02-27 16:18:00,83.125,83.2,83.125,83.185,210600000.0
2009-02-27 16:19:00,83.185,83.19,83.165,83.175,184000000.0
2009-02-27 16:20:00,83.175,83.24,83.175,83.23,148600000.0
2009-02-27 16:21:00,83.23,83.255,83.21,83.255,159200000.0
2009-02-27 16:22:00,83.255,83.28,83.24,83.265,183400000.0
2009-02-27 16:23:00,83.265,83.28,83.26,83.275,165800000.0
2009-02-27 16:24:00,83.275,83.35,83.275,83.325,277400000.0
2009-02-27 16:25:00,83.315,83.395,83.31,83.38,298000000.0
2009-02-27 16:26:00,83.375,83.415,83.35,83.38,300000000.0
2009-02-27 16:27:00,83.375,83.44,83.355,83.37,365400000.0
2009-02-27 16:28:00,83.37,83.37,83.3,83.33,265400000.0
2009-02-27 16:29:00,83.325,83.335,83.255,83.26,255600000.0
2009-02-27 16:30:00,83.275,83.32,83.25,83.285,277200000.0
2009-02-27 16:31:00,83.29,83.305,83.255,83.255,347500000.0
2009-02-27 16:32:00,83.265,83.29,83.22,83.235,203000000.0
2009-02-27 16:33:00,83.23,83.285,83.22,83.285,292800000.0
2009-02-27 16:34:00,83.285,83.32,83.28,83.29,160000000.0
2009-02-27 16:35:00,83.28,83.305,83.25,83.275,225000000.0
2009-02-27 16:36:00,83.27,83.345,83.27,83.29,180800000.0
2009-02-27 16:37:00,83.285,83.285,83.235,83.245,212600000.0
2009-02-27 16:38:00,83.245,83.335,83.245,83.32,166200000.0
2009-02-27 16:39:00,83.32,83.325,83.255,83.27,313600000.0
2009-02-27 16:40:00,83.27,83.285,83.25,83.25,157800000.0
2009-02-27 16:41:00,83.25,83.25,83.205,83.225,198000000.0
2009-02-27 16:42:00,83.225,83.295,83.225,83.275,219600000.0
2009-02-27 16:43:00,83.28,83.315,83.25,83.285,245400000.0
2009-02-27 16:44:00,83.29,83.29,83.21,83.265,280800000.0
2009-02-27 16:45:00,83.26,83.45,83.245,83.44,228800000.0
2009-02-27 16:46:00,83.44,83.545,83.42,83.54,309000000.0
2009-02-27 16:47:00,83.55,83.555,83.425,83.45,237600000.0
2009-02-27 16:48:00,83.45,83.455,83.4,83.4,265400000.0
2009-02-27 16:49:00,83.405,83.435,83.38,83.385,250200000.0
2009-02-27 16:50:00,83.385,83.42,83.385,83.385,234600000.0
2009-02-27 16:51:00,83.375,83.405,83.375,83.395,176400000.0
2009-02-27 16:52:00,83.395,83.445,83.39,83.41,338400000.0
2009-02-27 16:53:00,83.415,83.47,83.415,83.465,245600000.0
2009-02-27 16:54:00,83.47,83.48,83.44,83.47,318200000.0
2009-02-27 16:55:00,83.465,83.545,83.45,83.525,182800000.0
2009-02-27 16:56:00,83.525,83.525,83.475,83.485,222800000.0
2009-02-27 16:57:00,83.485,83.62,83.485,83.62,241400000.0
2009-02-27 16:58:00,83.615,83.68,83.605,83.615,243000000.0
2009-02-27 16:59:00,83.63,83.7,83.615,83.65,272700000.0
2009-02-27 17:00:00,83.64,83.74,83.64,83.705,234000000.0
2009-02-27 17:01:00,83.7,83.705,83.675,83.705,266600000.0
2009-02-27 17:02:00,83.7,83.735,83.67,83.675,307600000.0
2009-02-27 17:03:00,83.685,83.695,83.655,83.675,248200000.0
2009-02-27 17:04:00,83.675,83.715,83.665,83.71,184600000.0
2009-02-27 17:05:00,83.715,83.78,83.715,83.73,246200000.0
2009-02-27 17:06:00,83.74,83.755,83.69,83.695,274200000.0
2009-02-27 17:07:00,83.695,83.725,83.66,83.665,196200000.0
2009-02-27 17:08:00,83.67,83.69,83.63,83.66,216800000.0
2009-02-27 17:09:00,83.65,83.655,83.58,83.59,257400000.0
2009-02-27 17:10:00,83.59,83.595,83.535,83.565,251200000.0
2009-02-27 17:11:00,83.57,83.615,83.555,83.59,205800000.0
2009-02-27 17:12:00,83.59,83.595,83.515,83.535,205000000.0
2009-02-27 17:13:00,83.545,83.605,83.525,83.56,162000000.0
2009-02-27 17:14:00,83.56,83.56,83.5,83.53,192800000.0
2009-02-27 17:15:00,83.535,83.58,83.525,83.555,166800000.0
2009-02-27 17:16:00,83.55,83.555,83.48,83.525,210800000.0
2009-02-27 17:17:00,83.525,83.59,83.525,83.59,208200000.0
2009-02-27 17:18:00,83.59,83.59,83.55,83.56,152600000.0
2009-02-27 17:19:00,83.56,83.61,83.55,83.61,218000000.0
2009-02-27 17:20:00,83.61,83.655,83.59,83.625,220800000.0
2009-02-27 17:21:00,83.62,83.62,83.585,83.615,232400000.0
2009-02-27 17:22:00,83.62,83.68,83.62,83.655,286800000.0
2009-02-27 17:23:00,83.655,83.655,83.625,83.63,154800000.0
2009-02-27 17:24:00,83.63,83.645,83.6,83.635,243000000.0
2009-02-27 17:25:00,83.64,83.71,83.63,83.7,281200000.0
2009-02-27 17:26:00,83.7,83.805,83.685,83.775,244000000.0
2009-02-27 17:27:00,83.785,83.815,83.775,83.785,276400000.0
2009-02-27 17:28:00,83.79,83.795,83.755,83.765,216600000.0
2009-02-27 17:29:00,83.76,83.83,83.755,83.815,245400000.0
2009-02-27 17:30:00,83.815,83.905,83.805,83.83,292000000.0
2009-02-27 17:31:00,83.835,83.835,83.805,83.805,296600000.0
2009-02-27 17:32:00,83.8,83.835,83.78,83.79,192800000.0
2009-02-27 17:33:00,83.785,83.845,83.785,83.845,217600000.0
2009-02-27 17:34:00,83.845,83.935,83.835,83.92,251800000.0
2009-02-27 17:35:00,83.92,84.03,83.915,83.955,230600000.0
2009-02-27 17:36:00,83.965,83.965,83.905,83.915,193800000.0
2009-02-27 17:37:00,83.915,83.98,83.91,83.965,221200000.0
2009-02-27 17:38:00,83.965,83.985,83.955,83.97,185000000.0
2009-02-27 17:39:00,83.965,84.055,83.965,84.055,120600000.0
2009-02-27 17:40:00,84.055,84.1,84.02,84.035,197400000.0
2009-02-27 17:41:00,84.04,84.06,84.0,84.06,198800000.0
2009-02-27 17:42:00,84.06,84.115,84.045,84.11,176800000.0
2009-02-27 17:43:00,84.11,84.165,84.08,84.08,256000000.0
2009-02-27 17:44:00,84.085,84.085,83.985,84.03,183400000.0
2009-02-27 17:45:00,84.025,84.04,83.995,84.01,181500000.0
2009-02-27 17:46:00,84.02,84.09,84.02,84.09,206000000.0
2009-02-27 17:47:00,84.07,84.135,84.045,84.135,218600000.0
2009-02-27 17:48:00,84.135,84.16,84.12,84.16,195400000.0
2009-02-27 17:49:00,84.155,84.175,84.115,84.14,203000000.0
2009-02-27 17:50:00,84.14,84.155,84.035,84.04,221400000.0
2009-02-27 17:51:00,84.04,84.07,83.975,84.0,226000000.0
2009-02-27 17:52:00,84.0,84.06,83.94,83.945,224000000.0
2009-02-27 17:53:00,83.945,83.97,83.885,83.91,234400000.0
2009-02-27 17:54:00,83.91,84.015,83.91,84.005,111400000.0
2009-02-27 17:55:00,84.01,84.01,83.98,83.995,150400000.0
2009-02-27 17:56:00,83.99,84.08,83.985,84.025,272800000.0
2009-02-27 17:57:00,84.025,84.04,83.96,83.97,282200000.0
2009-02-27 17:58:00,83.97,84.04,83.97,83.98,237600000.0
2009-02-27 17:59:00,83.975,83.995,83.91,83.98,228600000.0
2009-02-27 18:00:00,83.99,84.055,83.96,83.96,345800000.0
2009-02-27 18:01:00,83.96,84.015,83.96,83.985,230800000.0
2009-02-27 18:02:00,83.985,83.995,83.945,83.995,270400000.0
2009-02-27 18:03:00,83.99,84.005,83.96,83.985,214400000.0
2009-02-27 18:04:00,83.985,83.985,83.915,83.915,256000000.0
2009-02-27 18:05:00,83.915,83.96,83.84,83.875,234000000.0
2009-02-27 18:06:00,83.875,83.945,83.805,83.94,222000000.0
2009-02-27 18:07:00,83.94,83.985,83.915,83.945,236000000.0
2009-02-27 18:08:00,83.935,83.99,83.88,83.945,264400000.0
2009-02-27 18:09:00,83.945,84.03,83.94,84.015,275800000.0
2009-02-27 18:10:00,84.02,84.12,84.005,84.12,283000000.0
2009-02-27 18:11:00,84.12,84.195,84.11,84.135,383400000.0
2009-02-27 18:12:00,84.135,84.135,83.98,83.98,336700000.0
2009-02-27 18:13:00,83.98,83.985,83.935,83.97,400600000.0
2009-02-27 18:14:00,83.965,83.98,83.825,83.825,404300000.0
2009-02-27 18:15:00,83.825,83.87,83.825,83.84,414200000.0
2009-02-27 18:16:00,83.84,83.96,83.84,83.895,332200000.0
2009-02-27 18:17:00,83.885,83.945,83.84,83.855,279800000.0
2009-02-27 18:18:00,83.855,83.855,83.74,83.81,259200000.0
2009-02-27 18:19:00,83.81,83.925,83.81,83.865,230400000.0
2009-02-27 18:20:00,83.86,83.88,83.76,83.76,258400000.0
2009-02-27 18:21:00,83.745,83.87,83.74,83.855,218400000.0
2009-02-27 18:22:00,83.855,83.9,83.815,83.825,230900000.0
2009-02-27 18:23:00,83.835,83.86,83.765,83.79,254400000.0
2009-02-27 18:24:00,83.79,83.84,83.76,83.785,276200000.0
2009-02-27 18:25:00,83.785,83.82,83.76,83.8,211200000.0
2009-02-27 18:26:00,83.805,83.805,83.65,83.65,301800000.0
2009-02-27 18:27:00,83.65,83.695,83.575,83.595,251600000.0
2009-02-27 18:28:00,83.605,83.715,83.59,83.695,252200000.0
2009-02-27 18:29:00,83.695,83.72,83.67,83.68,246800000.0
2009-02-27 18:30:00,83.675,83.725,83.65,83.65,197000000.0
2009-02-27 18:31:00,83.65,83.68,83.62,83.64,233400000.0
2009-02-27 18:32:00,83.635,83.73,83.63,83.725,228400000.0
2009-02-27 18:33:00,83.725,83.745,83.655,83.74,283800000.0
2009-02-27 18:34:00,83.735,83.735,83.66,83.66,227400000.0
2009-02-27 18:35:00,83.655,83.66,83.61,83.635,225000000.0
2009-02-27 18:36:00,83.64,83.72,83.635,83.685,162200000.0
2009-02-27 18:37:00,83.675,83.685,83.57,83.58,273200000.0
2009-02-27 18:38:00,83.58,83.675,83.57,83.645,267800000.0
2009-02-27 18:39:00,83.665,83.69,83.6,83.6,207800000.0
2009-02-27 18:40:00,83.6,83.62,83.575,83.62,135900000.0
2009-02-27 18:41:00,83.62,83.625,83.58,83.615,250600000.0
2009-02-27 18:42:00,83.6,83.69,83.6,83.69,176400000.0
2009-02-27 18:43:00,83.69,83.715,83.635,83.695,165000000.0
2009-02-27 18:44:00,83.695,83.765,83.68,83.755,225400000.0
2009-02-27 18:45:00,83.755,83.84,83.74,83.79,281800000.0
2009-02-27 18:46:00,83.79,83.8,83.76,83.765,191000000.0
2009-02-27 18:47:00,83.765,83.785,83.735,83.765,246800000.0
2009-02-27 18:48:00,83.765,83.775,83.705,83.735,226300000.0
2009-02-27 18:49:00,83.73,83.745,83.71,83.72,138600000.0
2009-02-27 18:50:00,83.72,83.76,83.705,83.705,236600000.0
2009-02-27 18:51:00,83.705,83.72,83.66,83.66,211400000.0
2009-02-27 18:52:00,83.66,83.68,83.65,83.665,132600000.0
2009-02-27 18:53:00,83.675,83.695,83.615,83.685,209400000.0
2009-02-27 18:54:00,83.675,83.695,83.63,83.645,218400000.0
2009-02-27 18:55:00,83.65,83.665,83.575,83.65,274800000.0
2009-02-27 18:56:00,83.65,83.69,83.62,83.63,160600000.0
2009-02-27 18:57:00,83.63,83.63,83.595,83.615,136600000.0
2009-02-27 18:58:00,83.61,83.645,83.58,83.63,233400000.0
2009-02-27 18:59:00,83.64,83.74,83.64,83.725,146400000.0
2009-02-27 19:00:00,83.74,83.755,83.68,83.69,221200000.0
2009-02-27 19:01:00,83.69,83.735,83.69,83.715,122000000.0
2009-02-27 19:02:00,83.72,83.765,83.72,83.74,158600000.0
2009-02-27 19:03:00,83.74,83.74,83.73,83.735,87800000.0
2009-02-27 19:04:00,83.735,83.74,83.685,83.715,143800000.0
2009-02-27 19:05:00,83.72,83.735,83.71,83.73,97400000.0
2009-02-27 19:06:00,83.735,83.755,83.695,83.705,167000000.0
2009-02-27 19:07:00,83.7,83.74,83.695,83.73,162600000.0
2009-02-27 19:08:00,83.745,83.865,83.725,83.865,238600000.0
2009-02-27 19:09:00,83.86,83.905,83.855,83.89,150800000.0
2009-02-27 19:10:00,83.9,83.93,83.87,83.895,217200000.0
2009-02-27 19:11:00,83.895,83.915,83.81,83.915,248600000.0
2009-02-27 19:12:00,83.91,83.91,83.855,83.9,152200000.0
2009-02-27 19:13:00,83.9,83.925,83.9,83.905,122000000.0
2009-02-27 19:14:00,83.905,83.96,83.9,83.96,161200000.0
2009-02-27 19:15:00,83.965,84.015,83.965,83.99,138600000.0
2009-02-27 19:16:00,83.975,83.985,83.945,83.97,89800000.0
2009-02-27 19:17:00,83.97,83.98,83.96,83.98,130000000.0
2009-02-27 19:18:00,83.98,84.0,83.96,84.0,132800000.0
2009-02-27 19:19:00,84.005,84.005,83.95,83.965,162200000.0
2009-02-27 19:20:00,83.965,83.985,83.95,83.955,113600000.0
2009-02-27 19:21:00,83.955,83.97,83.925,83.925,149200000.0
2009-02-27 19:22:00,83.92,83.98,83.905,83.96,171200000.0
2009-02-27 19:23:00,83.98,83.985,83.94,83.94,73000000.0
2009-02-27 19:24:00,83.945,83.96,83.93,83.93,120000000.0
2009-02-27 19:25:00,83.935,83.95,83.925,83.925,81200000.0
2009-02-27 19:26:00,83.925,83.935,83.845,83.845,144600000.0
2009-02-27 19:27:00,83.845,83.845,83.83,83.845,88800000.0
2009-02-27 19:28:00,83.845,83.845,83.82,83.82,87800000.0
2009-02-27 19:29:00,83.82,83.85,83.82,83.84,111200000.0
2009-02-27 19:30:00,83.835,83.835,83.825,83.835,17000000.0
2009-02-27 19:31:00,83.835,83.855,83.835,83.855,44000000.0
2009-02-27 19:32:00,83.855,83.905,83.855,83.885,166000000.0
2009-02-27 19:33:00,83.89,83.89,83.845,83.855,101400000.0
2009-02-27 19:34:00,83.86,83.86,83.815,83.82,96600000.0
2009-02-27 19:35:00,83.82,83.82,83.805,83.81,22400000.0
2009-02-27 19:36:00,83.81,83.81,83.735,83.745,88400000.0
2009-02-27 19:37:00,83.745,83.785,83.745,83.755,128000000.0
2009-02-27 19:38:00,83.745,83.77,83.72,83.765,121600000.0
2009-02-27 19:39:00,83.77,83.805,83.765,83.79,115600000.0
2009-02-27 19:40:00,83.79,83.81,83.76,83.81,94800000.0
2009-02-27 19:41:00,83.81,83.85,83.795,83.83,92000000.0
2009-02-27 19:42:00,83.83,83.845,83.83,83.835,96000000.0
2009-02-27 19:43:00,83.835,83.835,83.81,83.825,76600000.0
2009-02-27 19:44:00,83.84,83.85,83.82,83.835,113200000.0
2009-02-27 19:45:00,83.84,83.865,83.82,83.835,125800000.0
2009-02-27 19:46:00,83.835,83.85,83.78,83.805,205600000.0
2009-02-27 19:47:00,83.81,83.81,83.77,83.79,125600000.0
2009-02-27 19:48:00,83.78,83.79,83.76,83.77,150400000.0
2009-02-27 19:49:00,83.765,83.765,83.715,83.76,75400000.0
2009-02-27 19:50:00,83.76,83.84,83.76,83.84,109600000.0
2009-02-27 19:51:00,83.85,83.87,83.85,83.85,71600000.0
2009-02-27 19:52:00,83.855,83.915,83.845,83.91,114000000.0
2009-02-27 19:53:00,83.91,83.94,83.89,83.935,109000000.0
2009-02-27 19:54:00,83.925,83.97,83.9,83.97,125800000.0
2009-02-27 19:55:00,83.965,83.975,83.935,83.94,81200000.0
2009-02-27 19:56:00,83.96,83.98,83.955,83.96,159000000.0
2009-02-27 19:57:00,83.96,83.96,83.93,83.935,107600000.0
2009-02-27 19:58:00,83.94,83.97,83.93,83.97,74000000.0
2009-02-27 19:59:00,83.975,84.085,83.965,84.06,164400000.0
2009-02-27 20:00:00,84.06,84.08,83.995,83.995,143200000.0
2009-02-27 20:01:00,84.0,84.02,83.995,84.015,104200000.0
2009-02-27 20:02:00,84.015,84.04,84.005,84.015,125800000.0
2009-02-27 20:03:00,84.02,84.025,83.945,83.96,123600000.0
2009-02-27 20:04:00,83.955,83.955,83.87,83.89,83200000.0
2009-02-27 20:05:00,83.885,83.885,83.785,83.82,175900000.0
2009-02-27 20:06:00,83.82,83.87,83.81,83.87,156800000.0
2009-02-27 20:07:00,83.865,83.875,83.83,83.85,116600000.0
2009-02-27 20:08:00,83.85,83.855,83.83,83.855,148200000.0
2009-02-27 20:09:00,83.855,83.88,83.85,83.855,75800000.0
2009-02-27 20:10:00,83.855,83.86,83.82,83.85,100500000.0
2009-02-27 20:11:00,83.845,83.88,83.845,83.865,126800000.0
2009-02-27 20:12:00,83.865,83.9,83.86,83.87,107800000.0
2009-02-27 20:13:00,83.865,83.875,83.835,83.835,56800000.0
2009-02-27 20:14:00,83.83,83.84,83.82,83.84,51200000.0
2009-02-27 20:15:00,83.835,83.875,83.83,83.85,100800000.0
2009-02-27 20:16:00,83.84,83.88,83.83,83.87,47800000.0
2009-02-27 20:17:00,83.865,83.87,83.82,83.825,62200000.0
2009-02-27 20:18:00,83.825,83.825,83.81,83.81,12400000.0
2009-02-27 20:19:00,83.815,83.865,83.815,83.86,96200000.0
2009-02-27 20:20:00,83.865,83.865,83.835,83.845,52800000.0
2009-02-27 20:21:00,83.84,83.845,83.825,83.83,54200000.0
2009-02-27 20:22:00,83.835,83.855,83.785,83.845,132400000.0
2009-02-27 20:23:00,83.845,83.87,83.82,83.835,182600000.0
2009-02-27 20:24:00,83.845,83.86,83.815,83.845,85800000.0
2009-02-27 20:25:00,83.855,83.885,83.83,83.84,135000000.0
2009-02-27 20:26:00,83.84,83.89,83.84,83.855,178800000.0
2009-02-27 20:27:00,83.845,83.845,83.78,83.805,98400000.0
2009-02-27 20:28:00,83.79,83.82,83.78,83.78,70600000.0
2009-02-27 20:29:00,83.78,83.795,83.77,83.77,144400000.0
2009-02-27 20:30:00,83.78,83.79,83.735,83.745,86200000.0
2009-02-27 20:31:00,83.745,83.775,83.735,83.77,127200000.0
2009-02-27 20:32:00,83.77,83.85,83.77,83.81,150200000.0
2009-02-27 20:33:00,83.81,83.81,83.77,83.79,107600000.0
2009-02-27 20:34:00,83.79,83.815,83.78,83.805,82000000.0
2009-02-27 20:35:00,83.805,83.82,83.775,83.78,123000000.0
2009-02-27 20:36:00,83.775,83.805,83.725,83.735,81200000.0
2009-02-27 20:37:00,83.74,83.74,83.72,83.725,116200000.0
2009-02-27 20:38:00,83.725,83.735,83.705,83.725,127200000.0
2009-02-27 20:39:00,83.725,83.77,83.725,83.76,102200000.0
2009-02-27 20:40:00,83.76,83.76,83.73,83.73,44400000.0
2009-02-27 20:41:00,83.73,83.745,83.71,83.745,141600000.0
2009-02-27 20:42:00,83.74,83.74,83.685,83.71,93800000.0
2009-02-27 20:43:00,83.71,83.715,83.68,83.68,77200000.0
2009-02-27 20:44:00,83.675,83.685,83.645,83.65,183000000.0
2009-02-27 20:45:00,83.64,83.645,83.615,83.615,165200000.0
2009-02-27 20:46:00,83.61,83.65,83.595,83.595,206400000.0
2009-02-27 20:47:00,83.605,83.62,83.595,83.62,87400000.0
2009-02-27 20:48:00,83.62,83.64,83.61,83.64,85000000.0
2009-02-27 20:49:00,83.635,83.675,83.63,83.66,153400000.0
2009-02-27 20:50:00,83.66,83.695,83.64,83.695,115200000.0
2009-02-27 20:51:00,83.7,83.7,83.63,83.635,157800000.0
2009-02-27 20:52:00,83.63,83.66,83.62,83.66,112800000.0
2009-02-27 20:53:00,83.66,83.68,83.645,83.645,48800000.0
2009-02-27 20:54:00,83.64,83.675,83.64,83.66,113800000.0
2009-02-27 20:55:00,83.66,83.69,83.625,83.65,88700000.0
2009-02-27 20:56:00,83.65,83.65,83.635,83.635,34400000.0
2009-02-27 20:57:00,83.635,83.645,83.63,83.64,49400000.0
2009-02-27 20:58:00,83.645,83.645,83.615,83.63,102200000.0
2009-02-27 20:59:00,83.63,83.685,83.63,83.68,107000000.0
2009-02-27 21:00:00,83.68,83.68,83.66,83.66,52400000.0
2009-02-27 21:01:00,83.66,83.665,83.655,83.665,23000000.0
2009-02-27 21:02:00,83.65,83.66,83.635,83.66,38400000.0
2009-02-27 21:03:00,83.66,83.675,83.65,83.675,105400000.0
2009-02-27 21:04:00,83.68,83.715,83.675,83.695,97800000.0
2009-02-27 21:05:00,83.695,83.695,83.665,83.685,86800000.0
2009-02-27 21:06:00,83.68,83.68,83.675,83.68,30000000.0
2009-02-27 21:07:00,83.685,83.69,83.66,83.675,48600000.0
2009-02-27 21:08:00,83.67,83.68,83.67,83.68,41800000.0
2009-02-27 21:09:00,83.675,83.675,83.645,83.645,24400000.0
2009-02-27 21:10:00,83.635,83.645,83.625,83.63,37600000.0
2009-02-27 21:11:00,83.64,83.645,83.625,83.64,57200000.0
2009-02-27 21:12:00,83.635,83.66,83.63,83.645,70000000.0
2009-02-27 21:13:00,83.645,83.66,83.615,83.64,113200000.0
2009-02-27 21:14:00,83.64,83.65,83.615,83.615,80800000.0
2009-02-27 21:15:00,83.62,83.645,83.61,83.645,74200000.0
2009-02-27 21:16:00,83.64,83.655,83.64,83.645,52800000.0
2009-02-27 21:17:00,83.645,83.65,83.635,83.64,81200000.0
2009-02-27 21:18:00,83.635,83.64,83.62,83.63,35400000.0
2009-02-27 21:19:00,83.63,83.645,83.61,83.625,91000000.0
2009-02-27 21:20:00,83.63,83.66,83.625,83.63,84000000.0
2009-02-27 21:21:00,83.63,83.63,83.59,83.61,87000000.0
2009-02-27 21:22:00,83.615,83.625,83.57,83.57,111800000.0
2009-02-27 21:23:00,83.57,83.58,83.555,83.575,89200000.0
2009-02-27 21:24:00,83.58,83.59,83.575,83.59,67800000.0
2009-02-27 21:25:00,83.595,83.6,83.585,83.59,55800000.0
2009-02-27 21:26:00,83.59,83.6,83.58,83.59,105000000.0
2009-02-27 21:27:00,83.6,83.645,83.6,83.615,137600000.0
2009-02-27 21:28:00,83.61,83.68,83.61,83.68,112000000.0
2009-02-27 21:29:00,83.69,83.69,83.635,83.66,134000000.0
2009-02-27 21:30:00,83.665,83.68,83.65,83.68,151200000.0
2009-02-27 21:31:00,83.67,83.68,83.655,83.68,129400000.0
2009-02-27 21:32:00,83.68,83.705,83.68,83.695,50000000.0
2009-02-27 21:33:00,83.695,83.695,83.63,83.66,186800000.0
2009-02-27 21:34:00,83.665,83.7,83.66,83.7,87200000.0
2009-02-27 21:35:00,83.705,83.705,83.67,83.695,111000000.0
2009-02-27 21:36:00,83.695,83.71,83.655,83.675,65400000.0
2009-02-27 21:37:00,83.675,83.705,83.675,83.705,94000000.0
2009-02-27 21:38:00,83.71,83.71,83.675,83.69,141200000.0
2009-02-27 21:39:00,83.68,83.68,83.67,83.675,97400000.0
2009-02-27 21:40:00,83.68,83.68,83.635,83.64,72800000.0
2009-02-27 21:41:00,83.64,83.705,83.64,83.705,88600000.0
2009-02-27 21:42:00,83.7,83.725,83.69,83.705,84600000.0
2009-02-27 21:43:00,83.7,83.735,83.68,83.68,118000000.0
2009-02-27 21:44:00,83.69,83.695,83.66,83.685,141600000.0
2009-02-27 21:45:00,83.685,83.73,83.68,83.73,61800000.0
2009-02-27 21:46:00,83.73,83.745,83.715,83.74,108400000.0
2009-02-27 21:47:00,83.735,83.745,83.72,83.735,99400000.0
2009-02-27 21:48:00,83.735,83.74,83.715,83.715,48400000.0
2009-02-27 21:49:00,83.71,83.745,83.695,83.745,115600000.0
2009-02-27 21:50:00,83.74,83.755,83.725,83.735,98800000.0
2009-02-27 21:51:00,83.725,83.73,83.71,83.715,87600000.0
2009-02-27 21:52:00,83.715,83.73,83.705,83.725,51600000.0
2009-02-27 21:53:00,83.725,83.755,83.725,83.74,48000000.0
2009-02-27 21:54:00,83.735,83.735,83.715,83.735,69600000.0
2009-02-27 21:55:00,83.74,83.75,83.735,83.745,56400000.0
2009-02-27 21:56:00,83.75,83.77,83.735,83.755,92100000.0
2009-02-27 21:57:00,83.755,83.765,83.7,83.73,70700000.0
2009-02-27 21:58:00,83.73,83.73,83.695,83.72,74600000.0
2009-02-27 21:59:00,83.72,83.74,83.72,83.725,72600000.0
2009-02-27 22:00:00,83.725,83.735,83.695,83.705,139000000.0
2009-02-27 22:01:00,83.705,83.72,83.7,83.7,85000000.0
2009-02-27 22:02:00,83.7,83.735,83.7,83.715,59000000.0
2009-02-27 22:03:00,83.72,83.725,83.705,83.705,39600000.0
2009-02-27 22:04:00,83.705,83.72,83.695,83.695,34000000.0
2009-02-27 22:05:00,83.69,83.69,83.665,83.665,60200000.0
2009-02-27 22:06:00,83.66,83.68,83.655,83.675,62800000.0
2009-02-27 22:07:00,83.675,83.68,83.675,83.68,26800000.0
2009-02-27 22:08:00,83.685,83.705,83.68,83.705,34800000.0
2009-02-27 22:09:00,83.71,83.71,83.685,83.69,56000000.0
2009-02-27 22:10:00,83.68,83.7,83.66,83.695,55800000.0
2009-02-27 22:11:00,83.69,83.69,83.66,83.67,138600000.0
2009-02-27 22:12:00,83.67,83.705,83.66,83.705,146600000.0
2009-02-27 22:13:00,83.7,83.735,83.695,83.735,99400000.0
2009-02-27 22:14:00,83.73,83.73,83.69,83.695,86800000.0
2009-02-27 22:15:00,83.69,83.69,83.67,83.675,77000000.0
2009-02-27 22:16:00,83.675,83.685,83.67,83.685,36000000.0
2009-02-27 22:17:00,83.685,83.695,83.665,83.665,78800000.0
2009-02-27 22:18:00,83.665,83.665,83.615,83.63,102600000.0
2009-02-27 22:19:00,83.63,83.67,83.63,83.66,104200000.0
2009-02-27 22:20:00,83.655,83.655,83.615,83.615,105800000.0
2009-02-27 22:21:00,83.615,83.635,83.595,83.635,104000000.0
2009-02-27 22:22:00,83.63,83.63,83.6,83.615,80200000.0
2009-02-27 22:23:00,83.615,83.615,83.585,83.61,91400000.0
2009-02-27 22:24:00,83.615,83.635,83.6,83.6,132800000.0
2009-02-27 22:25:00,83.605,83.665,83.605,83.665,64800000.0
2009-02-27 22:26:00,83.675,83.675,83.625,83.63,84000000.0
2009-02-27 22:27:00,83.63,83.63,83.61,83.615,64000000.0
2009-02-27 22:28:00,83.62,83.625,83.6,83.6,40600000.0
2009-02-27 22:29:00,83.6,83.63,83.595,83.62,123400000.0
2009-02-27 22:30:00,83.625,83.63,83.59,83.63,101600000.0
2009-02-27 22:31:00,83.635,83.665,83.59,83.6,144000000.0
2009-02-27 22:32:00,83.605,83.615,83.575,83.585,92600000.0
2009-02-27 22:33:00,83.59,83.615,83.59,83.615,93000000.0
2009-02-27 22:34:00,83.62,83.645,83.59,83.595,76800000.0
2009-02-27 22:35:00,83.595,83.595,83.58,83.585,119000000.0
2009-02-27 22:36:00,83.585,83.595,83.575,83.575,59400000.0
2009-02-27 22:37:00,83.58,83.58,83.56,83.56,162200000.0
2009-02-27 22:38:00,83.56,83.56,83.54,83.545,115200000.0
2009-02-27 22:39:00,83.54,83.57,83.53,83.55,93600000.0
2009-02-27 22:40:00,83.545,83.57,83.545,83.56,62200000.0
2009-02-27 22:41:00,83.555,83.58,83.555,83.575,38000000.0
2009-02-27 22:42:00,83.58,83.6,83.58,83.58,39200000.0
2009-02-27 22:43:00,83.575,83.6,83.56,83.6,82600000.0
2009-02-27 22:44:00,83.6,83.62,83.6,83.605,72400000.0
2009-02-27 22:45:00,83.605,83.605,83.54,83.56,72400000.0
2009-02-27 22:46:00,83.56,83.57,83.55,83.57,75600000.0
2009-02-27 22:47:00,83.575,83.59,83.565,83.59,49600000.0
2009-02-27 22:48:00,83.59,83.61,83.575,83.61,91000000.0
2009-02-27 22:49:00,83.605,83.615,83.575,83.58,92400000.0
2009-02-27 22:50:00,83.58,83.58,83.57,83.57,13400000.0
2009-02-27 22:51:00,83.575,83.58,83.545,83.55,35400000.0
2009-02-27 22:52:00,83.55,83.55,83.52,83.52,46400000.0
2009-02-27 22:53:00,83.53,83.54,83.51,83.51,65400000.0
2009-02-27 22:54:00,83.51,83.51,83.49,83.495,31800000.0
2009-02-27 22:55:00,83.49,83.49,83.46,83.47,120600000.0
2009-02-27 22:56:00,83.47,83.495,83.47,83.49,60200000.0
2009-02-27 22:57:00,83.49,83.49,83.45,83.465,155000000.0
2009-02-27 22:58:00,83.465,83.47,83.395,83.4,159600000.0
2009-02-27 22:59:00,83.4,83.425,83.385,83.4,142200000.0
2009-02-27 23:00:00,83.41,83.43,83.4,83.41,102600000.0
2009-02-27 23:01:00,83.41,83.415,83.41,83.415,13000000.0
2009-02-27 23:02:00,83.415,83.42,83.41,83.41,21600000.0
2009-02-27 23:03:00,83.405,83.405,83.375,83.395,53600000.0
2009-02-27 23:04:00,83.39,83.395,83.37,83.37,108000000.0
2009-02-27 23:05:00,83.37,83.38,83.355,83.36,83200000.0
2009-02-27 23:06:00,83.36,83.37,83.345,83.345,65400000.0
2009-02-27 23:07:00,83.345,83.355,83.34,83.35,52200000.0
2009-02-27 23:08:00,83.35,83.35,83.31,83.33,55400000.0
2009-02-27 23:09:00,83.33,83.33,83.31,83.32,100000000.0
2009-02-27 23:10:00,83.32,83.335,83.315,83.335,39200000.0
2009-02-27 23:11:00,83.34,83.355,83.335,83.34,39600000.0
2009-02-27 23:12:00,83.335,83.34,83.33,83.33,26800000.0
2009-02-27 23:13:00,83.315,83.33,83.315,83.325,27200000.0
2009-02-27 23:14:00,83.33,83.335,83.32,83.335,48200000.0
2009-02-27 23:15:00,83.335,83.34,83.3,83.335,36000000.0
2009-02-27 23:16:00,83.335,83.335,83.29,83.325,44000000.0
2009-02-27 23:17:00,83.325,83.35,83.29,83.29,73800000.0
2009-02-27 23:18:00,83.295,83.295,83.295,83.295,3000000.0
2009-02-27 23:19:00,83.295,83.305,83.285,83.285,79600000.0
2009-02-27 23:20:00,83.29,83.32,83.28,83.29,97800000.0
2009-02-27 23:21:00,83.29,83.3,83.29,83.3,25800000.0
2009-02-27 23:22:00,83.3,83.315,83.265,83.295,60400000.0
2009-02-27 23:23:00,83.295,83.295,83.295,83.295,1400000.0
2009-02-27 23:24:00,83.29,83.295,83.285,83.29,42800000.0
2009-02-27 23:25:00,83.295,83.305,83.29,83.295,62000000.0
2009-02-27 23:26:00,83.29,83.355,83.29,83.355,59200000.0
2009-02-27 23:27:00,83.35,83.37,83.315,83.315,59600000.0
2009-02-27 23:28:00,83.31,83.33,83.31,83.32,34000000.0
2009-02-27 23:29:00,83.315,83.315,83.29,83.29,37000000.0
2009-02-27 23:30:00,83.29,83.295,83.28,83.29,25800000.0
2009-02-27 23:31:00,83.29,83.3,83.28,83.295,59400000.0
2009-02-27 23:32:00,83.295,83.295,83.275,83.28,17400000.0
2009-02-27 23:33:00,83.28,83.285,83.28,83.285,2800000.0
2009-02-27 23:34:00,83.285,83.315,83.28,83.29,71400000.0
2009-02-27 23:35:00,83.295,83.3,83.285,83.29,37200000.0
2009-02-27 23:36:00,83.295,83.34,83.295,83.325,30200000.0
2009-02-27 23:37:00,83.34,83.36,83.315,83.355,80000000.0
2009-02-27 23:38:00,83.35,83.445,83.35,83.445,78400000.0
2009-02-27 23:39:00,83.47,83.485,83.455,83.47,38000000.0
2009-02-27 23:40:00,83.47,83.515,83.45,83.5,51000000.0
2009-02-27 23:41:00,83.5,83.52,83.44,83.44,45000000.0
2009-02-27 23:42:00,83.445,83.45,83.435,83.435,7000000.0
2009-02-27 23:43:00,83.435,83.485,83.435,83.445,30000000.0
2009-02-27 23:44:00,83.45,83.455,83.45,83.455,2800000.0
2009-02-27 23:45:00,83.465,83.48,83.43,83.435,33400000.0
2009-02-27 23:46:00,83.435,83.435,83.42,83.435,11200000.0
2009-02-27 23:47:00,83.44,83.445,83.44,83.445,2800000.0
2009-02-27 23:48:00,83.44,83.44,83.405,83.425,27600000.0
2009-02-27 23:49:00,83.42,83.425,83.415,83.42,8400000.0
2009-02-27 23:50:00,83.42,83.455,83.4,83.415,51600000.0
2009-02-27 23:51:00,83.41,83.415,83.345,83.415,17200000.0
2009-02-27 23:52:00,83.41,83.42,83.41,83.415,4200000.0
2009-02-27 23:53:00,83.415,83.415,83.375,83.395,15400000.0
2009-02-27 23:54:00,83.39,83.405,83.375,83.4,39800000.0
2009-02-27 23:55:00,83.405,83.41,83.375,83.39,27200000.0
2009-02-27 23:56:00,83.405,83.425,83.37,83.425,29200000.0
2009-02-27 23:57:00,83.425,83.425,83.395,83.395,7000000.0
2009-02-27 23:58:00,83.405,83.445,83.375,83.425,18600000.0
2009-02-27 23:59:00,83.42,83.42,83.405,83.405,7000000.0
2009-03-02 00:00:00,83.42,83.475,83.42,83.445,8400000.0
2009-03-02 00:01:00,83.45,83.455,83.385,83.385,18600000.0
2009-03-02 00:02:00,83.385,83.385,83.385,83.385,23200000.0
2009-03-02 00:03:00,83.385,83.4,83.36,83.365,29000000.0
2009-03-02 00:04:00,83.38,83.38,83.38,83.38,2200000.0
2009-03-02 00:05:00,83.39,83.39,83.38,83.38,5800000.0
2009-03-02 00:06:00,83.375,83.395,83.375,83.395,99600000.0
2009-03-02 00:07:00,83.395,83.395,83.395,83.395,112000000.0
2009-03-02 00:08:00,83.395,83.395,83.365,83.365,224000000.0
2009-03-02 00:09:00,83.365,83.395,83.365,83.395,142400000.0
2009-03-02 00:10:00,83.395,83.395,83.395,83.395,64000000.0
2009-03-02 00:11:00,83.395,83.395,83.375,83.385,149200000.0
2009-03-02 00:12:00,83.385,83.395,83.265,83.31,385400000.0
2009-03-02 00:13:00,83.32,83.335,83.275,83.325,44600000.0
2009-03-02 00:14:00,83.335,83.35,83.325,83.325,31000000.0
2009-03-02 00:15:00,83.325,83.35,83.32,83.34,31600000.0
2009-03-02 00:16:00,83.35,83.355,83.315,83.33,62000000.0
2009-03-02 00:17:00,83.33,83.355,83.325,83.355,11400000.0
2009-03-02 00:18:00,83.31,83.325,83.31,83.325,7000000.0
2009-03-02 00:19:00,83.32,83.325,83.32,83.325,2800000.0
2009-03-02 00:20:00,83.315,83.325,83.3,83.32,30800000.0
2009-03-02 00:21:00,83.315,83.315,83.285,83.29,28000000.0
2009-03-02 00:22:00,83.255,83.255,83.255,83.255,2200000.0
2009-03-02 00:23:00,83.265,83.3,83.265,83.3,13000000.0
2009-03-02 00:24:00,83.335,83.365,83.335,83.35,22000000.0
2009-03-02 00:25:00,83.35,83.35,83.35,83.35,16800000.0
2009-03-02 00:26:00,83.35,83.35,83.35,83.35,5600000.0
2009-03-02 00:27:00,83.316,83.327,83.312,83.312,86800000.0
2009-03-02 00:28:00,83.35,83.35,83.35,83.35,1400000.0
2009-03-02 00:29:00,83.35,83.35,83.34,83.34,3600000.0
2009-03-02 00:30:00,83.34,83.34,83.335,83.335,4400000.0
2009-03-02 00:31:00,83.34,83.37,83.32,83.335,51600000.0
2009-03-02 00:32:00,83.35,83.385,83.345,83.37,42600000.0
2009-03-02 00:33:00,83.37,83.37,83.36,83.365,10200000.0
2009-03-02 00:34:00,83.38,83.39,83.38,83.39,13200000.0
2009-03-02 00:35:00,83.39,83.39,83.39,83.39,4400000.0
2009-03-02 00:36:00,83.395,83.41,83.395,83.395,64600000.0
2009-03-02 00:37:00,83.405,83.42,83.405,83.42,51600000.0
2009-03-02 00:38:00,83.42,83.44,83.42,83.42,26000000.0
2009-03-02 00:39:00,83.415,83.415,83.41,83.415,11600000.0
2009-03-02 00:40:00,83.41,83.415,83.4,83.405,32400000.0
2009-03-02 00:41:00,83.405,83.405,83.39,83.405,24800000.0
2009-03-02 00:42:00,83.405,83.405,83.405,83.405,4400000.0
2009-03-02 00:43:00,83.405,83.405,83.405,83.405,6600000.0
2009-03-02 00:44:00,83.39,83.405,83.39,83.39,23800000.0
2009-03-02 00:45:00,83.385,83.42,83.37,83.37,32600000.0
2009-03-02 00:46:00,83.38,83.435,83.38,83.435,60200000.0
2009-03-02 00:47:00,83.435,83.435,83.385,83.395,63200000.0
2009-03-02 00:48:00,83.395,83.46,83.39,83.41,105400000.0
2009-03-02 00:49:00,83.425,83.435,83.405,83.42,31600000.0
2009-03-02 00:50:00,83.4,83.42,83.4,83.42,20400000.0
2009-03-02 00:51:00,83.425,83.425,83.405,83.405,28200000.0
2009-03-02 00:52:00,83.405,83.41,83.4,83.4,42600000.0
2009-03-02 00:53:00,83.4,83.4,83.385,83.385,45200000.0
2009-03-02 00:54:00,83.385,83.39,83.365,83.39,64100000.0
2009-03-02 00:55:00,83.395,83.395,83.305,83.365,43000000.0
2009-03-02 00:56:00,83.365,83.38,83.285,83.38,27100000.0
2009-03-02 00:57:00,83.38,83.38,83.35,83.37,10800000.0
2009-03-02 00:58:00,83.37,83.37,83.35,83.35,15400000.0
2009-03-02 00:59:00,83.35,83.355,83.3,83.35,169000003.0
2009-03-02 01:00:00,83.35,83.35,83.295,83.3,17100000.0
2009-03-02 01:01:00,83.3,83.3,83.28,83.285,12100000.0
2009-03-02 01:02:00,83.285,83.285,83.23,83.24,56000000.0
2009-03-02 01:03:00,83.24,83.275,83.215,83.255,68400000.0
2009-03-02 01:04:00,83.255,83.26,83.245,83.245,12600000.0
2009-03-02 01:05:00,83.24,83.255,83.235,83.25,30000000.0
2009-03-02 01:06:00,83.25,83.25,83.25,83.25,2200000.0
2009-03-02 01:07:00,83.25,83.25,83.24,83.24,26400000.0
2009-03-02 01:08:00,83.245,83.265,83.23,83.23,72400000.0
2009-03-02 01:09:00,83.225,83.255,83.225,83.25,36400000.0
2009-03-02 01:10:00,83.24,83.26,83.23,83.23,62000000.0
2009-03-02 01:11:00,83.225,83.255,83.22,83.255,71200000.0
2009-03-02 01:12:00,83.255,83.28,83.255,83.265,38600000.0
2009-03-02 01:13:00,83.265,83.27,83.255,83.26,25400000.0
2009-03-02 01:14:00,83.26,83.27,83.255,83.255,24600000.0
2009-03-02 01:15:00,83.255,83.255,83.175,83.19,61800000.0
2009-03-02 01:16:00,83.19,83.19,83.15,83.17,74000000.0
2009-03-02 01:17:00,83.17,83.18,83.165,83.18,35800000.0
2009-03-02 01:18:00,83.18,83.18,83.165,83.165,7800000.0
2009-03-02 01:19:00,83.165,83.165,83.16,83.165,10800000.0
2009-03-02 01:20:00,83.165,83.165,83.15,83.155,22800000.0
2009-03-02 01:21:00,83.155,83.155,83.11,83.115,39400000.0
2009-03-02 01:22:00,83.115,83.125,83.08,83.08,85400000.0
2009-03-02 01:23:00,83.085,83.085,82.98,82.99,116800000.0
2009-03-02 01:24:00,83.0,83.015,82.98,83.015,84400000.0
2009-03-02 01:25:00,83.005,83.02,82.995,83.02,62000000.0
2009-03-02 01:26:00,83.015,83.045,83.01,83.045,74800000.0
2009-03-02 01:27:00,83.05,83.09,83.035,83.085,109400000.0
2009-03-02 01:28:00,83.085,83.095,83.05,83.07,92400000.0
2009-03-02 01:29:00,83.07,83.07,82.98,82.99,175000000.0
2009-03-02 01:30:00,82.995,82.995,82.91,82.91,167000000.0
2009-03-02 01:31:00,82.915,82.925,82.895,82.905,113400000.0
2009-03-02 01:32:00,82.9,82.93,82.9,82.93,60000000.0
2009-03-02 01:33:00,82.935,82.955,82.92,82.955,100200000.0
2009-03-02 01:34:00,82.955,82.965,82.925,82.925,74400000.0
2009-03-02 01:35:00,82.925,82.925,82.905,82.915,40000000.0
2009-03-02 01:36:00,82.915,82.965,82.915,82.96,110600000.0
2009-03-02 01:37:00,82.965,83.02,82.965,83.01,96000000.0
2009-03-02 01:38:00,83.01,83.01,82.98,82.985,137600000.0
2009-03-02 01:39:00,82.985,83.01,82.97,83.0,85600000.0
2009-03-02 01:40:00,83.0,83.02,82.985,83.0,91600000.0
2009-03-02 01:41:00,83.0,83.005,82.97,82.99,106400000.0
2009-03-02 01:42:00,82.98,82.98,82.875,82.89,111600000.0
2009-03-02 01:43:00,82.89,82.895,82.835,82.845,106600000.0
2009-03-02 01:44:00,82.85,82.86,82.795,82.815,114200000.0
2009-03-02 01:45:00,82.815,82.835,82.81,82.82,161000000.0
2009-03-02 01:46:00,82.82,82.83,82.785,82.815,150200000.0
2009-03-02 01:47:00,82.82,82.84,82.785,82.805,131200000.0
2009-03-02 01:48:00,82.81,82.815,82.81,82.81,13000000.0
2009-03-02 01:49:00,82.815,82.87,82.815,82.85,205000000.0
2009-03-02 01:50:00,82.845,82.865,82.845,82.855,122800000.0
2009-03-02 01:51:00,82.855,82.945,82.845,82.935,145400000.0
2009-03-02 01:52:00,82.935,82.94,82.87,82.87,119200000.0
2009-03-02 01:53:00,82.875,82.9,82.87,82.87,48200000.0
2009-03-02 01:54:00,82.865,82.895,82.845,82.845,92800000.0
2009-03-02 01:55:00,82.85,82.89,82.835,82.87,97200000.0
2009-03-02 01:56:00,82.86,82.895,82.86,82.885,41600000.0
2009-03-02 01:57:00,82.89,82.895,82.85,82.875,61200000.0
2009-03-02 01:58:00,82.87,82.88,82.84,82.84,86400000.0
2009-03-02 01:59:00,82.83,82.845,82.82,82.82,47000000.0
2009-03-02 02:00:00,82.84,82.89,82.805,82.84,173800000.0
2009-03-02 02:01:00,82.84,82.865,82.84,82.84,71400000.0
2009-03-02 02:02:00,82.835,82.84,82.83,82.835,54600000.0
2009-03-02 02:03:00,82.835,82.855,82.83,82.84,54600000.0
2009-03-02 02:04:00,82.855,82.86,82.84,82.855,25000000.0
2009-03-02 02:05:00,82.86,82.88,82.86,82.88,26000000.0
2009-03-02 02:06:00,82.885,82.905,82.88,82.9,51000000.0
2009-03-02 02:07:00,82.905,82.915,82.875,82.875,78000000.0
2009-03-02 02:08:00,82.88,82.895,82.88,82.885,28600000.0
2009-03-02 02:09:00,82.89,82.895,82.885,82.885,18200000.0
2009-03-02 02:10:00,82.89,82.895,82.88,82.895,39000000.0
2009-03-02 02:11:00,82.895,82.92,82.895,82.915,72800000.0
2009-03-02 02:12:00,82.905,82.905,82.86,82.86,120000000.0
2009-03-02 02:13:00,82.865,82.865,82.865,82.865,5200000.0
2009-03-02 02:14:00,82.865,82.87,82.865,82.87,10400000.0
2009-03-02 02:15:00,82.87,82.88,82.87,82.87,28600000.0
2009-03-02 02:16:00,82.87,82.88,82.86,82.87,88400000.0
2009-03-02 02:17:00,82.865,82.88,82.835,82.865,116000000.0
2009-03-02 02:18:00,82.87,82.87,82.855,82.855,88400000.0
2009-03-02 02:19:00,82.855,82.9,82.845,82.9,101000000.0
2009-03-02 02:20:00,82.915,82.915,82.855,82.865,94800000.0
2009-03-02 02:21:00,82.865,82.875,82.84,82.84,106200000.0
2009-03-02 02:22:00,82.835,82.88,82.82,82.85,192000000.0
2009-03-02 02:23:00,82.845,82.86,82.825,82.83,151400000.0
2009-03-02 02:24:00,82.825,82.855,82.82,82.855,93600000.0
2009-03-02 02:25:00,82.835,82.835,82.795,82.81,111800000.0
2009-03-02 02:26:00,82.81,82.82,82.79,82.795,61400000.0
2009-03-02 02:27:00,82.81,82.845,82.81,82.84,64000000.0
2009-03-02 02:28:00,82.84,82.865,82.835,82.855,57200000.0
2009-03-02 02:29:00,82.85,82.87,82.845,82.845,57200000.0
2009-03-02 02:30:00,82.84,82.84,82.745,82.745,136800000.0
2009-03-02 02:31:00,82.745,82.745,82.725,82.735,116600000.0
2009-03-02 02:32:00,82.74,82.745,82.71,82.715,112400000.0
2009-03-02 02:33:00,82.71,82.71,82.665,82.67,132600000.0
2009-03-02 02:34:00,82.665,82.7,82.665,82.7,126400000.0
2009-03-02 02:35:00,82.695,82.74,82.69,82.74,132000000.0
2009-03-02 02:36:00,82.735,82.755,82.715,82.725,119000000.0
2009-03-02 02:37:00,82.715,82.73,82.705,82.725,122800000.0
2009-03-02 02:38:00,82.73,82.73,82.635,82.66,87400000.0
2009-03-02 02:39:00,82.66,82.67,82.62,82.635,152000000.0
2009-03-02 02:40:00,82.635,82.68,82.63,82.635,218200000.0
2009-03-02 02:41:00,82.63,82.655,82.585,82.64,198000000.0
2009-03-02 02:42:00,82.65,82.69,82.645,82.665,255200000.0
2009-03-02 02:43:00,82.665,82.67,82.585,82.615,190000000.0
2009-03-02 02:44:00,82.61,82.635,82.585,82.62,185000000.0
2009-03-02 02:45:00,82.62,82.68,82.605,82.61,159000000.0
2009-03-02 02:46:00,82.615,82.705,82.59,82.595,282800000.0
2009-03-02 02:47:00,82.595,82.67,82.585,82.635,159600000.0
2009-03-02 02:48:00,82.635,82.675,82.61,82.65,271400000.0
2009-03-02 02:49:00,82.65,82.7,82.65,82.675,228400000.0
2009-03-02 02:50:00,82.67,82.68,82.61,82.64,169000000.0
2009-03-02 02:51:00,82.645,82.72,82.645,82.68,111400000.0
2009-03-02 02:52:00,82.69,82.69,82.585,82.6,170600000.0
2009-03-02 02:53:00,82.6,82.67,82.6,82.65,156600000.0
2009-03-02 02:54:00,82.655,82.725,82.655,82.715,167600000.0
2009-03-02 02:55:00,82.715,82.715,82.64,82.66,229000000.0
2009-03-02 02:56:00,82.66,82.76,82.655,82.73,209200000.0
2009-03-02 02:57:00,82.725,82.795,82.705,82.705,138600000.0
2009-03-02 02:58:00,82.705,82.73,82.695,82.705,118600000.0
2009-03-02 02:59:00,82.705,82.72,82.695,82.71,138000000.0
2009-03-02 03:00:00,82.715,82.73,82.7,82.725,80600000.0
2009-03-02 03:01:00,82.72,82.73,82.71,82.725,106600000.0
2009-03-02 03:02:00,82.725,82.73,82.72,82.73,81200000.0
2009-03-02 03:03:00,82.73,82.755,82.73,82.755,106600000.0
2009-03-02 03:04:00,82.755,82.815,82.75,82.81,129600000.0
2009-03-02 03:05:00,82.805,82.805,82.77,82.77,103000000.0
2009-03-02 03:06:00,82.785,82.795,82.77,82.78,120200000.0
2009-03-02 03:07:00,82.77,82.78,82.75,82.75,127400000.0
2009-03-02 03:08:00,82.75,82.75,82.725,82.745,93600000.0
2009-03-02 03:09:00,82.745,82.79,82.745,82.78,88400000.0
2009-03-02 03:10:00,82.785,82.905,82.78,82.89,148200000.0
2009-03-02 03:11:00,82.895,82.92,82.865,82.875,122200000.0
2009-03-02 03:12:00,82.88,82.89,82.82,82.84,173000000.0
2009-03-02 03:13:00,82.82,82.88,82.815,82.88,101000000.0
2009-03-02 03:14:00,82.875,82.88,82.835,82.84,154400000.0
2009-03-02 03:15:00,82.835,82.87,82.83,82.865,177200000.0
2009-03-02 03:16:00,82.87,82.925,82.855,82.92,147200000.0
2009-03-02 03:17:00,82.925,82.98,82.92,82.98,154400000.0
2009-03-02 03:18:00,82.985,83.0,82.95,82.95,194600000.0
2009-03-02 03:19:00,82.96,83.025,82.955,83.025,92000000.0
2009-03-02 03:20:00,83.025,83.045,83.025,83.045,126400000.0
2009-03-02 03:21:00,83.055,83.055,83.025,83.025,90000000.0
2009-03-02 03:22:00,83.02,83.045,82.995,82.995,88200000.0
2009-03-02 03:23:00,83.01,83.035,83.0,83.03,161800000.0
2009-03-02 03:24:00,83.025,83.035,82.975,83.035,226400000.0
2009-03-02 03:25:00,83.03,83.07,83.01,83.02,180000000.0
2009-03-02 03:26:00,83.02,83.055,83.015,83.025,88400000.0
2009-03-02 03:27:00,83.045,83.055,83.02,83.055,104000000.0
2009-03-02 03:28:00,83.045,83.045,82.96,82.985,147600000.0
2009-03-02 03:29:00,82.985,83.025,82.97,83.01,190200000.0
2009-03-02 03:30:00,83.02,83.045,83.0,83.015,90600000.0
2009-03-02 03:31:00,83.005,83.02,83.005,83.01,57400000.0
2009-03-02 03:32:00,83.015,83.02,83.0,83.02,64000000.0
2009-03-02 03:33:00,83.02,83.025,83.0,83.0,53400000.0
2009-03-02 03:34:00,83.005,83.01,83.0,83.0,33800000.0
2009-03-02 03:35:00,83.0,83.015,83.0,83.01,77600000.0
2009-03-02 03:36:00,83.01,83.03,83.005,83.025,73800000.0
2009-03-02 03:37:00,83.025,83.025,83.02,83.025,38200000.0
2009-03-02 03:38:00,83.02,83.055,83.015,83.055,67600000.0
2009-03-02 03:39:00,83.055,83.055,83.05,83.05,49400000.0
2009-03-02 03:40:00,83.05,83.065,83.05,83.065,44200000.0
2009-03-02 03:41:00,83.065,83.09,83.065,83.09,102800000.0
2009-03-02 03:42:00,83.09,83.14,83.085,83.135,138800000.0
2009-03-02 03:43:00,83.135,83.135,83.075,83.085,200000000.0
2009-03-02 03:44:00,83.085,83.09,83.065,83.065,103000000.0
2009-03-02 03:45:00,83.07,83.105,83.055,83.1,167600000.0
2009-03-02 03:46:00,83.1,83.125,83.1,83.11,114400000.0
2009-03-02 03:47:00,83.09,83.115,83.07,83.11,76200000.0
2009-03-02 03:48:00,83.11,83.155,83.105,83.155,49800000.0
2009-03-02 03:49:00,83.16,83.215,83.16,83.215,106000000.0
2009-03-02 03:50:00,83.205,83.225,83.18,83.215,178200000.0
2009-03-02 03:51:00,83.215,83.255,83.21,83.245,93000000.0
2009-03-02 03:52:00,83.245,83.26,83.21,83.225,138000000.0
2009-03-02 03:53:00,83.225,83.24,83.21,83.24,121000000.0
2009-03-02 03:54:00,83.235,83.245,83.2,83.22,165800000.0
2009-03-02 03:55:00,83.22,83.23,83.215,83.22,44800000.0
2009-03-02 03:56:00,83.22,83.225,83.21,83.215,77400000.0
2009-03-02 03:57:00,83.22,83.265,83.21,83.265,259200000.0
2009-03-02 03:58:00,83.265,83.27,83.25,83.26,100800000.0
2009-03-02 03:59:00,83.265,83.29,83.25,83.285,73900000.0
2009-03-02 04:00:00,83.29,83.32,83.28,83.295,130500000.0
2009-03-02 04:01:00,83.29,83.87,83.27,83.35,193100000.0
2009-03-02 04:02:00,83.35,83.375,83.305,83.345,201000000.0
2009-03-02 04:03:00,83.345,83.39,83.345,83.39,197400000.0
2009-03-02 04:04:00,83.39,83.485,83.37,83.465,219200000.0
2009-03-02 04:05:00,83.465,83.47,83.455,83.455,112200000.0
2009-03-02 04:06:00,83.455,83.455,83.425,83.44,76800000.0
2009-03-02 04:07:00,83.435,83.47,83.435,83.47,48000000.0
2009-03-02 04:08:00,83.48,83.49,83.395,83.455,170200000.0
2009-03-02 04:09:00,83.45,83.475,83.415,83.42,121600000.0
2009-03-02 04:10:00,83.42,83.43,83.395,83.43,237200000.0
2009-03-02 04:11:00,83.425,83.425,83.4,83.405,83800000.0
2009-03-02 04:12:00,83.4,83.4,83.37,83.385,63000000.0
2009-03-02 04:13:00,83.39,83.39,83.375,83.39,25200000.0
2009-03-02 04:14:00,83.39,83.39,83.325,83.375,55900000.0
2009-03-02 04:15:00,83.385,83.385,83.365,83.375,21400000.0
2009-03-02 04:16:00,83.375,83.375,83.345,83.36,78200000.0
2009-03-02 04:17:00,83.355,83.355,83.33,83.335,108800000.0
2009-03-02 04:18:00,83.335,83.335,83.305,83.305,90800000.0
2009-03-02 04:19:00,83.305,83.31,83.245,83.25,111600000.0
2009-03-02 04:20:00,83.25,83.25,83.2,83.235,209000000.0
2009-03-02 04:21:00,83.24,83.25,83.215,83.245,181400000.0
2009-03-02 04:22:00,83.25,83.35,83.25,83.315,147400000.0
2009-03-02 04:23:00,83.315,83.32,83.28,83.285,57600000.0
2009-03-02 04:24:00,83.27,83.335,83.27,83.335,185400000.0
2009-03-02 04:25:00,83.32,83.335,83.275,83.28,117900000.0
2009-03-02 04:26:00,83.295,83.295,83.28,83.29,46200000.0
2009-03-02 04:27:00,83.29,83.32,83.28,83.305,49200000.0
2009-03-02 04:28:00,83.3,83.345,83.295,83.325,114000000.0
2009-03-02 04:29:00,83.33,83.34,83.275,83.275,81400000.0
2009-03-02 04:30:00,83.275,83.285,83.24,83.25,86600000.0
2009-03-02 04:31:00,83.25,83.26,83.24,83.245,71200000.0
2009-03-02 04:32:00,83.245,83.255,83.23,83.24,103400000.0
2009-03-02 04:33:00,83.24,83.28,83.24,83.25,109800000.0
2009-03-02 04:34:00,83.25,83.27,83.23,83.255,166600000.0
2009-03-02 04:35:00,83.255,83.285,83.255,83.285,181800000.0
2009-03-02 04:36:00,83.285,83.32,83.285,83.3,38000000.0
2009-03-02 04:37:00,83.295,83.305,83.29,83.29,49000000.0
2009-03-02 04:38:00,83.295,83.33,83.255,83.255,65400000.0
2009-03-02 04:39:00,83.26,83.26,83.235,83.235,24000000.0
2009-03-02 04:40:00,83.235,83.255,83.21,83.25,92400000.0
2009-03-02 04:41:00,83.25,83.25,83.23,83.24,75000000.0
2009-03-02 04:42:00,83.235,83.265,83.235,83.24,60600000.0
2009-03-02 04:43:00,83.235,83.245,83.215,83.245,48000000.0
2009-03-02 04:44:00,83.235,83.245,83.23,83.23,49600000.0
2009-03-02 04:45:00,83.235,83.25,83.21,83.21,100000000.0
2009-03-02 04:46:00,83.215,83.225,83.185,83.225,48600000.0
2009-03-02 04:47:00,83.225,83.24,83.225,83.23,73800000.0
2009-03-02 04:48:00,83.23,83.235,83.22,83.225,37600000.0
2009-03-02 04:49:00,83.225,83.225,83.2,83.205,77800000.0
2009-03-02 04:50:00,83.205,83.22,83.2,83.2,67400000.0
2009-03-02 04:51:00,83.195,83.22,83.165,83.19,178800000.0
2009-03-02 04:52:00,83.195,83.195,83.175,83.175,114200000.0
2009-03-02 04:53:00,83.175,83.195,83.175,83.19,100800000.0
2009-03-02 04:54:00,83.195,83.2,83.18,83.18,50600000.0
2009-03-02 04:55:00,83.205,83.205,83.2,83.2,25800000.0
2009-03-02 04:56:00,83.205,83.205,83.19,83.205,91800000.0
2009-03-02 04:57:00,83.205,83.205,83.19,83.2,70800000.0
2009-03-02 04:58:00,83.2,83.2,83.175,83.175,89800000.0
2009-03-02 04:59:00,83.175,83.175,83.15,83.155,74400000.0
2009-03-02 05:00:00,83.155,83.18,83.135,83.14,141400000.0
2009-03-02 05:01:00,83.14,83.145,83.13,83.135,44200000.0
2009-03-02 05:02:00,83.14,83.15,83.13,83.14,46200000.0
2009-03-02 05:03:00,83.14,83.14,83.11,83.115,42200000.0
2009-03-02 05:04:00,83.125,83.13,83.115,83.12,69400000.0
2009-03-02 05:05:00,83.115,83.14,83.095,83.095,69400000.0
2009-03-02 05:06:00,83.095,83.105,83.085,83.095,161800000.0
2009-03-02 05:07:00,83.095,83.11,83.085,83.095,175200000.0
2009-03-02 05:08:00,83.095,83.12,83.065,83.07,226400000.0
2009-03-02 05:09:00,83.075,83.11,83.035,83.055,298000000.0
2009-03-02 05:10:00,83.06,83.075,83.04,83.045,43400000.0
2009-03-02 05:11:00,83.035,83.04,83.01,83.02,173000000.0
2009-03-02 05:12:00,83.02,83.04,82.99,82.995,195000000.0
2009-03-02 05:13:00,83.0,83.08,83.0,83.03,168200000.0
2009-03-02 05:14:00,83.03,83.04,83.025,83.04,51000000.0
2009-03-02 05:15:00,83.03,83.07,83.03,83.07,134800000.0
2009-03-02 05:16:00,83.07,83.095,83.07,83.09,95000000.0
2009-03-02 05:17:00,83.09,83.1,83.08,83.1,78400000.0
2009-03-02 05:18:00,83.1,83.12,83.095,83.095,63000000.0
2009-03-02 05:19:00,83.09,83.115,83.09,83.105,30000000.0
2009-03-02 05:20:00,83.105,83.105,83.09,83.095,21000000.0
2009-03-02 05:21:00,83.1,83.1,83.09,83.095,39000000.0
2009-03-02 05:22:00,83.095,83.105,83.095,83.105,12000000.0
2009-03-02 05:23:00,83.1,83.105,83.095,83.1,30000000.0
2009-03-02 05:24:00,83.105,83.115,83.1,83.115,63000000.0
2009-03-02 05:25:00,83.125,83.14,83.125,83.13,36400000.0
2009-03-02 05:26:00,83.13,83.17,83.13,83.15,78000000.0
2009-03-02 05:27:00,83.15,83.15,83.15,83.15,6000000.0
2009-03-02 05:28:00,83.155,83.2,83.155,83.2,72000000.0
2009-03-02 05:29:00,83.195,83.195,83.17,83.19,63600000.0
2009-03-02 05:30:00,83.185,83.19,83.15,83.15,93600000.0
2009-03-02 05:31:00,83.15,83.16,83.12,83.12,91600000.0
2009-03-02 05:32:00,83.125,83.145,83.12,83.12,119400000.0
2009-03-02 05:33:00,83.125,83.13,83.11,83.115,63000000.0
2009-03-02 05:34:00,83.115,83.115,83.1,83.105,25600000.0
2009-03-02 05:35:00,83.105,83.105,83.095,83.095,30000000.0
2009-03-02 05:36:00,83.095,83.1,83.045,83.045,124600000.0
2009-03-02 05:37:00,83.04,83.055,83.0,83.005,133400000.0
2009-03-02 05:38:00,82.995,83.015,82.995,83.01,66000000.0
2009-03-02 05:39:00,83.01,83.035,83.01,83.025,81000000.0
2009-03-02 05:40:00,83.025,83.045,83.025,83.04,118600000.0
2009-03-02 05:41:00,83.045,83.06,83.03,83.045,140000000.0
2009-03-02 05:42:00,83.045,83.075,83.01,83.02,106600000.0
2009-03-02 05:43:00,83.015,83.03,83.015,83.03,42800000.0
2009-03-02 05:44:00,83.03,83.045,83.03,83.04,57400000.0
2009-03-02 05:45:00,83.04,83.045,83.03,83.03,87000000.0
2009-03-02 05:46:00,83.03,83.06,83.03,83.06,82600000.0
2009-03-02 05:47:00,83.055,83.12,83.055,83.115,103400000.0
2009-03-02 05:48:00,83.115,83.115,83.085,83.085,54600000.0
2009-03-02 05:49:00,83.085,83.155,83.08,83.155,177600000.0
2009-03-02 05:50:00,83.155,83.17,83.155,83.165,67600000.0
2009-03-02 05:51:00,83.165,83.17,83.155,83.165,57000000.0
2009-03-02 05:52:00,83.16,83.165,83.16,83.165,21000000.0
2009-03-02 05:53:00,83.16,83.165,83.14,83.14,69000000.0
2009-03-02 05:54:00,83.14,83.155,83.135,83.155,82800000.0
2009-03-02 05:55:00,83.15,83.155,83.15,83.15,30000000.0
2009-03-02 05:56:00,83.145,83.15,83.14,83.14,27000000.0
2009-03-02 05:57:00,83.14,83.16,83.08,83.08,143200000.0
2009-03-02 05:58:00,83.08,83.1,83.08,83.1,29000000.0
2009-03-02 05:59:00,83.095,83.1,83.09,83.09,57000000.0
2009-03-02 06:00:00,83.095,83.095,83.09,83.095,18000000.0
2009-03-02 06:01:00,83.1,83.1,83.09,83.09,51000000.0
2009-03-02 06:02:00,83.09,83.115,83.05,83.115,166000000.0
2009-03-02 06:03:00,83.115,83.115,83.1,83.105,53000000.0
2009-03-02 06:04:00,83.105,83.105,83.095,83.095,48000000.0
2009-03-02 06:05:00,83.1,83.11,83.1,83.1,57000000.0
2009-03-02 06:06:00,83.105,83.12,83.105,83.12,51000000.0
2009-03-02 06:07:00,83.115,83.13,83.105,83.125,99400000.0
2009-03-02 06:08:00,83.125,83.13,83.115,83.115,39000000.0
2009-03-02 06:09:00,83.125,83.125,83.08,83.08,57800000.0
2009-03-02 06:10:00,83.075,83.08,83.05,83.07,119200000.0
2009-03-02 06:11:00,83.075,83.075,83.06,83.07,124000000.0
2009-03-02 06:12:00,83.07,83.095,83.065,83.08,78400000.0
2009-03-02 06:13:00,83.085,83.095,83.06,83.07,141200000.0
2009-03-02 06:14:00,83.06,83.06,83.02,83.03,128800000.0
2009-03-02 06:15:00,83.025,83.035,83.015,83.015,105200000.0
2009-03-02 06:16:00,83.01,83.03,83.01,83.02,67200000.0
2009-03-02 06:17:00,83.015,83.025,82.98,82.995,169800000.0
2009-03-02 06:18:00,83.0,83.015,82.99,83.01,117600000.0
2009-03-02 06:19:00,83.015,83.015,82.965,82.97,171800000.0
2009-03-02 06:20:00,82.98,83.035,82.975,83.025,94000000.0
2009-03-02 06:21:00,83.03,83.03,83.02,83.03,44000000.0
2009-03-02 06:22:00,83.03,83.06,83.025,83.055,78600000.0
2009-03-02 06:23:00,83.045,83.055,83.035,83.04,67000000.0
2009-03-02 06:24:00,83.04,83.045,83.035,83.04,63000000.0
2009-03-02 06:25:00,83.045,83.07,83.035,83.055,70000000.0
2009-03-02 06:26:00,83.05,83.05,83.045,83.05,12000000.0
2009-03-02 06:27:00,83.055,83.08,83.055,83.075,85400000.0
2009-03-02 06:28:00,83.075,83.08,83.05,83.05,220000000.0
2009-03-02 06:29:00,83.05,83.06,83.045,83.06,90000000.0
2009-03-02 06:30:00,83.06,83.07,83.055,83.06,43400000.0
2009-03-02 06:31:00,83.06,83.105,83.06,83.095,128800000.0
2009-03-02 06:32:00,83.09,83.115,83.09,83.105,67000000.0
2009-03-02 06:33:00,83.11,83.12,83.105,83.11,47800000.0
2009-03-02 06:34:00,83.11,83.115,83.1,83.105,83800000.0
2009-03-02 06:35:00,83.11,83.11,83.085,83.09,71000000.0
2009-03-02 06:36:00,83.095,83.095,83.075,83.085,90000000.0
2009-03-02 06:37:00,83.09,83.1,83.085,83.085,87000000.0
2009-03-02 06:38:00,83.085,83.085,83.075,83.075,15000000.0
2009-03-02 06:39:00,83.06,83.095,83.06,83.085,103800000.0
2009-03-02 06:40:00,83.085,83.09,83.06,83.06,84200000.0
2009-03-02 06:41:00,83.055,83.07,83.045,83.06,173200000.0
2009-03-02 06:42:00,83.06,83.08,83.055,83.075,107400000.0
2009-03-02 06:43:00,83.065,83.065,83.035,83.035,103400000.0
2009-03-02 06:44:00,83.035,83.075,83.035,83.065,133000000.0
2009-03-02 06:45:00,83.065,83.07,83.065,83.065,24000000.0
2009-03-02 06:46:00,83.07,83.09,83.04,83.07,121200000.0
2009-03-02 06:47:00,83.065,83.07,83.04,83.045,123400000.0
2009-03-02 06:48:00,83.045,83.06,83.045,83.05,48000000.0
2009-03-02 06:49:00,83.05,83.06,83.04,83.045,98800000.0
2009-03-02 06:50:00,83.05,83.07,83.05,83.055,40800000.0
2009-03-02 06:51:00,83.06,83.065,83.05,83.065,113200000.0
2009-03-02 06:52:00,83.065,83.085,83.065,83.085,33000000.0
2009-03-02 06:53:00,83.08,83.085,83.065,83.065,72000000.0
2009-03-02 06:54:00,83.065,83.065,83.055,83.055,60000000.0
2009-03-02 06:55:00,83.05,83.065,83.05,83.05,57000000.0
2009-03-02 06:56:00,83.045,83.045,83.03,83.04,42000000.0
2009-03-02 06:57:00,83.045,83.055,83.04,83.055,82200000.0
2009-03-02 06:58:00,83.06,83.06,83.04,83.045,9800000.0
2009-03-02 06:59:00,83.05,83.055,83.05,83.055,6800000.0
2009-03-02 07:00:00,83.055,83.06,83.04,83.05,23200000.0
2009-03-02 07:01:00,83.05,83.06,83.04,83.045,40200000.0
2009-03-02 07:02:00,83.045,83.055,83.03,83.035,125000000.0
2009-03-02 07:03:00,83.035,83.035,83.03,83.035,43800000.0
2009-03-02 07:04:00,83.03,83.035,83.02,83.025,76400000.0
2009-03-02 07:05:00,83.025,83.03,83.015,83.015,38200000.0
2009-03-02 07:06:00,83.015,83.045,83.01,83.045,52200000.0
2009-03-02 07:07:00,83.045,83.075,83.035,83.065,115800000.0
2009-03-02 07:08:00,83.07,83.08,83.065,83.065,94000000.0
2009-03-02 07:09:00,83.06,83.075,83.005,83.025,113800000.0
2009-03-02 07:10:00,83.015,83.025,82.97,82.99,240200000.0
2009-03-02 07:11:00,82.98,83.04,82.955,83.025,197900000.0
2009-03-02 07:12:00,83.03,83.03,83.01,83.025,92400000.0
2009-03-02 07:13:00,83.025,83.025,82.97,83.005,131800000.0
2009-03-02 07:14:00,83.005,83.035,83.0,83.03,57400000.0
2009-03-02 07:15:00,83.025,83.06,83.025,83.05,77400000.0
2009-03-02 07:16:00,83.045,83.065,83.045,83.065,119000000.0
2009-03-02 07:17:00,83.065,83.065,83.03,83.03,48400000.0
2009-03-02 07:18:00,83.03,83.045,83.005,83.01,138800000.0
2009-03-02 07:19:00,83.005,83.01,83.0,83.01,141600000.0
2009-03-02 07:20:00,83.01,83.01,82.97,82.98,94300000.0
2009-03-02 07:21:00,82.995,83.03,82.98,83.02,138400000.0
2009-03-02 07:22:00,83.015,83.015,82.96,82.98,119600000.0
2009-03-02 07:23:00,82.98,83.01,82.98,83.005,66600000.0
2009-03-02 07:24:00,83.005,83.005,82.99,82.995,34800000.0
2009-03-02 07:25:00,82.995,83.005,82.975,83.0,76600000.0
2009-03-02 07:26:00,83.005,83.01,83.005,83.005,21000000.0
2009-03-02 07:27:00,83.01,83.01,82.995,82.995,60400000.0
2009-03-02 07:28:00,82.99,82.99,82.99,82.99,9000000.0
2009-03-02 07:29:00,82.985,82.985,82.935,82.94,99800000.0
2009-03-02 07:30:00,82.94,83.0,82.94,83.0,140800000.0
2009-03-02 07:31:00,83.0,83.01,82.985,82.985,86800000.0
2009-03-02 07:32:00,82.985,82.985,82.975,82.975,46200000.0
2009-03-02 07:33:00,82.98,83.0,82.965,83.0,90000000.0
2009-03-02 07:34:00,82.995,83.0,82.985,82.99,73600000.0
2009-03-02 07:35:00,82.99,83.035,82.99,83.03,74200000.0
2009-03-02 07:36:00,83.03,83.035,83.005,83.02,60400000.0
2009-03-02 07:37:00,83.015,83.055,83.015,83.05,103600000.0
2009-03-02 07:38:00,83.05,83.065,83.05,83.065,68400000.0
2009-03-02 07:39:00,83.075,83.105,83.065,83.105,104200000.0
2009-03-02 07:40:00,83.1,83.12,83.095,83.11,149000000.0
2009-03-02 07:41:00,83.115,83.12,83.105,83.11,57000000.0
2009-03-02 07:42:00,83.105,83.115,83.095,83.105,66000000.0
2009-03-02 07:43:00,83.1,83.1,83.085,83.1,108000000.0
2009-03-02 07:44:00,83.1,83.135,83.1,83.125,75000000.0
2009-03-02 07:45:00,83.13,83.135,83.095,83.095,155600000.0
2009-03-02 07:46:00,83.09,83.11,83.09,83.11,60000000.0
2009-03-02 07:47:00,83.105,83.125,83.105,83.115,106400000.0
2009-03-02 07:48:00,83.12,83.125,83.1,83.105,132800000.0
2009-03-02 07:49:00,83.105,83.12,83.095,83.11,125000000.0
2009-03-02 07:50:00,83.11,83.115,83.095,83.105,155200000.0
2009-03-02 07:51:00,83.11,83.12,83.105,83.11,39000000.0
2009-03-02 07:52:00,83.115,83.16,83.115,83.14,42000000.0
2009-03-02 07:53:00,83.135,83.15,83.13,83.14,99000000.0
2009-03-02 07:54:00,83.14,83.15,83.14,83.15,21000000.0
2009-03-02 07:55:00,83.145,83.155,83.13,83.13,66200000.0
2009-03-02 07:56:00,83.135,83.14,83.135,83.14,6000000.0
2009-03-02 07:57:00,83.135,83.135,83.115,83.135,74200000.0
2009-03-02 07:58:00,83.13,83.135,83.105,83.115,67800000.0
2009-03-02 07:59:00,83.11,83.125,83.1,83.12,84400000.0
2009-03-02 08:00:00,83.115,83.12,83.11,83.11,51200000.0
2009-03-02 08:01:00,83.115,83.115,83.025,83.03,247000000.0
2009-03-02 08:02:00,83.035,83.045,83.005,83.02,124600000.0
2009-03-02 08:03:00,83.015,83.045,83.015,83.045,40200000.0
2009-03-02 08:04:00,83.05,83.085,83.05,83.075,145400000.0
2009-03-02 08:05:00,83.08,83.105,83.07,83.095,129200000.0
2009-03-02 08:06:00,83.09,83.105,83.09,83.095,115400000.0
2009-03-02 08:07:00,83.09,83.11,83.09,83.095,119600000.0
2009-03-02 08:08:00,83.1,83.1,83.09,83.095,63400000.0
2009-03-02 08:09:00,83.1,83.115,83.095,83.11,82000000.0
2009-03-02 08:10:00,83.11,83.115,83.09,83.105,113400000.0
2009-03-02 08:11:00,83.11,83.11,83.085,83.095,95800000.0
2009-03-02 08:12:00,83.1,83.13,83.095,83.125,46400000.0
2009-03-02 08:13:00,83.13,83.135,83.12,83.13,49000000.0
2009-03-02 08:14:00,83.13,83.14,83.125,83.135,91200000.0
2009-03-02 08:15:00,83.13,83.145,83.1,83.12,142200000.0
2009-03-02 08:16:00,83.125,83.145,83.12,83.125,134600000.0
2009-03-02 08:17:00,83.125,83.135,83.125,83.13,34200000.0
2009-03-02 08:18:00,83.135,83.14,83.125,83.14,35000000.0
2009-03-02 08:19:00,83.15,83.16,83.135,83.14,89200000.0
2009-03-02 08:20:00,83.14,83.165,83.14,83.16,39400000.0
2009-03-02 08:21:00,83.16,83.2,83.16,83.2,155400000.0
2009-03-02 08:22:00,83.2,83.2,83.17,83.18,65600000.0
2009-03-02 08:23:00,83.18,83.19,83.16,83.17,62200000.0
2009-03-02 08:24:00,83.17,83.18,83.155,83.155,91400000.0
2009-03-02 08:25:00,83.155,83.19,83.14,83.17,158400000.0
2009-03-02 08:26:00,83.17,83.17,83.17,83.17,1000000.0
2009-03-02 08:27:00,83.145,83.15,83.11,83.135,66200000.0
2009-03-02 08:28:00,83.135,83.145,83.125,83.145,66800000.0
2009-03-02 08:29:00,83.145,83.155,83.105,83.115,176800000.0
2009-03-02 08:30:00,83.12,83.12,83.085,83.09,123000000.0
2009-03-02 08:31:00,83.095,83.095,83.075,83.075,106800000.0
2009-03-02 08:32:00,83.08,83.09,83.075,83.075,110200000.0
2009-03-02 08:33:00,83.075,83.09,83.055,83.09,146200000.0
2009-03-02 08:34:00,83.085,83.09,83.08,83.08,73400000.0
2009-03-02 08:35:00,83.08,83.085,83.075,83.08,76800000.0
2009-03-02 08:36:00,83.075,83.08,83.02,83.04,127000000.0
2009-03-02 08:37:00,83.035,83.06,83.015,83.035,94400000.0
2009-03-02 08:38:00,83.035,83.035,83.005,83.01,59400000.0
2009-03-02 08:39:00,83.005,83.035,83.0,83.035,87800000.0
2009-03-02 08:40:00,83.03,83.03,82.995,83.01,112000000.0
2009-03-02 08:41:00,83.005,83.005,82.97,82.975,71600000.0
2009-03-02 08:42:00,82.97,82.98,82.95,82.98,111500000.0
2009-03-02 08:43:00,82.98,82.98,82.95,82.97,102700000.0
2009-03-02 08:44:00,82.975,83.0,82.975,83.0,54000000.0
2009-03-02 08:45:00,83.01,83.075,83.01,83.075,99400000.0
2009-03-02 08:46:00,83.075,83.13,83.075,83.11,132400000.0
2009-03-02 08:47:00,83.11,83.11,83.095,83.095,86800000.0
2009-03-02 08:48:00,83.09,83.14,83.085,83.125,142600000.0
2009-03-02 08:49:00,83.135,83.14,83.095,83.115,152200000.0
2009-03-02 08:50:00,83.115,83.115,83.1,83.1,34600000.0
2009-03-02 08:51:00,83.105,83.11,83.06,83.105,163400000.0
2009-03-02 08:52:00,83.11,83.125,83.095,83.125,75200000.0
2009-03-02 08:53:00,83.125,83.265,83.125,83.255,229600000.0
2009-03-02 08:54:00,83.26,83.375,83.26,83.355,368200000.0
2009-03-02 08:55:00,83.355,83.355,83.275,83.275,221200000.0
2009-03-02 08:56:00,83.27,83.28,83.22,83.235,238200000.0
2009-03-02 08:57:00,83.23,83.24,83.21,83.225,151800000.0
2009-03-02 08:58:00,83.215,83.215,83.16,83.175,121200000.0
2009-03-02 08:59:00,83.17,83.19,83.16,83.165,98800000.0
2009-03-02 09:00:00,83.165,83.165,83.145,83.155,173000000.0
2009-03-02 09:01:00,83.16,83.17,83.15,83.17,115400000.0
2009-03-02 09:02:00,83.17,83.19,83.165,83.17,94000000.0
2009-03-02 09:03:00,83.17,83.17,83.125,83.13,102600000.0
2009-03-02 09:04:00,83.13,83.17,83.125,83.165,76200000.0
2009-03-02 09:05:00,83.17,83.24,83.17,83.24,136600000.0
2009-03-02 09:06:00,83.24,83.27,83.21,83.26,167200000.0
2009-03-02 09:07:00,83.255,83.315,83.24,83.295,216800000.0
2009-03-02 09:08:00,83.285,83.31,83.285,83.29,233800000.0
2009-03-02 09:09:00,83.29,83.34,83.28,83.315,191600000.0
2009-03-02 09:10:00,83.315,83.32,83.23,83.23,146400000.0
2009-03-02 09:11:00,83.225,83.235,83.225,83.23,140400000.0
2009-03-02 09:12:00,83.235,83.235,83.16,83.18,174600000.0
2009-03-02 09:13:00,83.185,83.185,83.125,83.13,229200000.0
2009-03-02 09:14:00,83.13,83.15,83.1,83.125,135800000.0
2009-03-02 09:15:00,83.125,83.2,83.12,83.185,225400000.0
2009-03-02 09:16:00,83.18,83.185,83.12,83.15,283800000.0
2009-03-02 09:17:00,83.15,83.17,83.14,83.165,187000000.0
2009-03-02 09:18:00,83.16,83.16,83.1,83.11,256000000.0
2009-03-02 09:19:00,83.115,83.125,83.09,83.1,279800000.0
2009-03-02 09:20:00,83.1,83.12,83.08,83.105,353200000.0
2009-03-02 09:21:00,83.12,83.14,83.11,83.125,284600000.0
2009-03-02 09:22:00,83.125,83.195,83.115,83.12,186200000.0
2009-03-02 09:23:00,83.12,83.125,83.065,83.065,255800000.0
2009-03-02 09:24:00,83.06,83.125,83.06,83.125,203400000.0
2009-03-02 09:25:00,83.13,83.135,83.095,83.095,101600000.0
2009-03-02 09:26:00,83.095,83.135,83.095,83.11,105800000.0
2009-03-02 09:27:00,83.12,83.12,83.075,83.085,53000000.0
2009-03-02 09:28:00,83.085,83.085,83.07,83.075,21000000.0
2009-03-02 09:29:00,83.07,83.135,83.065,83.115,117800000.0
2009-03-02 09:30:00,83.115,83.125,83.1,83.11,141000000.0
2009-03-02 09:31:00,83.105,83.105,83.025,83.025,236200000.0
2009-03-02 09:32:00,83.025,83.04,82.995,83.0,258000000.0
2009-03-02 09:33:00,83.005,83.005,82.965,82.995,222400000.0
2009-03-02 09:34:00,83.0,83.02,82.975,83.02,306000000.0
2009-03-02 09:35:00,83.015,83.04,83.015,83.035,151200000.0
2009-03-02 09:36:00,83.035,83.115,83.035,83.11,169000000.0
2009-03-02 09:37:00,83.11,83.175,83.11,83.145,208200000.0
2009-03-02 09:38:00,83.14,83.14,83.07,83.07,146800000.0
2009-03-02 09:39:00,83.075,83.09,83.06,83.06,170800000.0
2009-03-02 09:40:00,83.06,83.07,83.03,83.065,195600000.0
2009-03-02 09:41:00,83.06,83.085,83.05,83.085,124600000.0
2009-03-02 09:42:00,83.09,83.115,83.08,83.115,162000000.0
2009-03-02 09:43:00,83.125,83.125,83.08,83.08,175200000.0
2009-03-02 09:44:00,83.085,83.085,83.065,83.07,162600000.0
2009-03-02 09:45:00,83.07,83.08,83.03,83.03,99000000.0
2009-03-02 09:46:00,83.025,83.075,83.025,83.07,156800000.0
2009-03-02 09:47:00,83.075,83.08,83.035,83.035,159400000.0
2009-03-02 09:48:00,83.04,83.04,82.99,82.99,168200000.0
2009-03-02 09:49:00,82.995,83.065,82.99,83.025,229800000.0
2009-03-02 09:50:00,83.025,83.025,82.965,82.97,147800000.0
2009-03-02 09:51:00,82.97,82.99,82.92,82.94,250200000.0
2009-03-02 09:52:00,82.945,82.965,82.935,82.965,80000000.0
2009-03-02 09:53:00,82.97,83.005,82.97,82.99,222400000.0
2009-03-02 09:54:00,82.995,83.0,82.935,82.95,313600000.0
2009-03-02 09:55:00,82.94,82.975,82.915,82.955,278800000.0
2009-03-02 09:56:00,82.955,82.98,82.955,82.97,278600000.0
2009-03-02 09:57:00,82.97,82.975,82.92,82.925,321400000.0
2009-03-02 09:58:00,82.925,83.005,82.92,82.985,326800000.0
2009-03-02 09:59:00,82.98,83.0,82.955,82.985,345600000.0
2009-03-02 10:00:00,82.985,82.99,82.95,82.96,279000000.0
2009-03-02 10:01:00,82.96,82.975,82.945,82.975,176600000.0
2009-03-02 10:02:00,82.97,83.0,82.96,82.98,277800000.0
2009-03-02 10:03:00,82.975,82.99,82.93,82.935,203800000.0
2009-03-02 10:04:00,82.93,82.975,82.92,82.965,260000000.0
2009-03-02 10:05:00,82.965,83.0,82.95,82.995,199600000.0
2009-03-02 10:06:00,82.99,83.015,82.96,82.98,245800000.0
2009-03-02 10:07:00,82.98,83.115,82.98,83.08,262400000.0
2009-03-02 10:08:00,83.08,83.085,83.04,83.06,278800000.0
2009-03-02 10:09:00,83.065,83.065,83.05,83.055,213000000.0
2009-03-02 10:10:00,83.06,83.085,83.045,83.085,184900000.0
2009-03-02 10:11:00,83.085,83.09,83.05,83.055,232600000.0
2009-03-02 10:12:00,83.055,83.06,83.045,83.05,99000000.0
2009-03-02 10:13:00,83.05,83.065,83.03,83.03,191000000.0
2009-03-02 10:14:00,83.03,83.05,83.015,83.025,285400000.0
2009-03-02 10:15:00,83.025,83.025,82.98,82.99,204800000.0
2009-03-02 10:16:00,82.995,82.995,82.98,82.985,58800000.0
2009-03-02 10:17:00,82.99,83.015,82.99,83.015,84400000.0
2009-03-02 10:18:00,83.015,83.025,82.955,82.955,195200000.0
2009-03-02 10:19:00,82.955,82.955,82.92,82.935,259800000.0
2009-03-02 10:20:00,82.935,82.95,82.925,82.93,231600000.0
2009-03-02 10:21:00,82.93,82.93,82.845,82.85,237400000.0
2009-03-02 10:22:00,82.85,82.875,82.845,82.87,263400000.0
2009-03-02 10:23:00,82.87,82.875,82.855,82.865,148000000.0
2009-03-02 10:24:00,82.86,82.865,82.845,82.86,227200000.0
2009-03-02 10:25:00,82.865,82.89,82.855,82.875,250000000.0
2009-03-02 10:26:00,82.875,82.955,82.86,82.94,317400000.0
2009-03-02 10:27:00,82.94,83.01,82.925,83.01,322400000.0
2009-03-02 10:28:00,83.01,83.01,82.97,82.99,207600000.0
2009-03-02 10:29:00,82.99,82.99,82.925,82.955,266800000.0
2009-03-02 10:30:00,82.955,82.965,82.945,82.955,363400000.0
2009-03-02 10:31:00,82.95,82.95,82.92,82.935,246200000.0
2009-03-02 10:32:00,82.935,82.975,82.9,82.915,292000000.0
2009-03-02 10:33:00,82.915,82.915,82.83,82.85,321000000.0
2009-03-02 10:34:00,82.845,82.89,82.845,82.865,253400001.0
2009-03-02 10:35:00,82.865,82.915,82.86,82.915,166000000.0
2009-03-02 10:36:00,82.915,82.92,82.845,82.845,228400000.0
2009-03-02 10:37:00,82.84,82.87,82.82,82.82,274000000.0
2009-03-02 10:38:00,82.82,82.82,82.79,82.795,170400000.0
2009-03-02 10:39:00,82.795,82.8,82.775,82.79,162000000.0
2009-03-02 10:40:00,82.785,82.8,82.775,82.8,119300000.0
2009-03-02 10:41:00,82.8,82.855,82.79,82.845,230800000.0
2009-03-02 10:42:00,82.84,82.845,82.765,82.78,279500000.0
2009-03-02 10:43:00,82.785,82.815,82.785,82.815,196800000.0
2009-03-02 10:44:00,82.82,82.82,82.79,82.805,205000000.0
2009-03-02 10:45:00,82.805,82.805,82.775,82.78,79600000.0
2009-03-02 10:46:00,82.785,82.785,82.74,82.75,248000000.0
2009-03-02 10:47:00,82.745,82.765,82.735,82.76,156000000.0
2009-03-02 10:48:00,82.755,82.785,82.73,82.78,333599999.0
2009-03-02 10:49:00,82.775,82.81,82.76,82.8,243600000.0
2009-03-02 10:50:00,82.795,82.795,82.745,82.77,345000000.0
2009-03-02 10:51:00,82.765,82.785,82.755,82.775,185800000.0
2009-03-02 10:52:00,82.775,82.8,82.77,82.79,151000000.0
2009-03-02 10:53:00,82.79,82.815,82.775,82.81,328600000.0
2009-03-02 10:54:00,82.81,82.835,82.795,82.835,153400000.0
2009-03-02 10:55:00,82.835,82.875,82.83,82.86,173600000.0
2009-03-02 10:56:00,82.86,82.895,82.85,82.895,138000000.0
2009-03-02 10:57:00,82.895,82.915,82.89,82.9,144200000.0
2009-03-02 10:58:00,82.9,82.905,82.87,82.88,108800000.0
2009-03-02 10:59:00,82.875,82.89,82.86,82.88,217400000.0
2009-03-02 11:00:00,82.885,82.91,82.875,82.89,262000000.0
2009-03-02 11:01:00,82.895,82.895,82.87,82.88,144200000.0
2009-03-02 11:02:00,82.88,82.885,82.855,82.875,323000000.0
2009-03-02 11:03:00,82.87,82.885,82.845,82.88,253400000.0
2009-03-02 11:04:00,82.885,82.905,82.86,82.895,360200000.0
2009-03-02 11:05:00,82.89,82.92,82.89,82.92,123800000.0
2009-03-02 11:06:00,82.915,82.925,82.905,82.925,140000000.0
2009-03-02 11:07:00,82.925,82.925,82.89,82.905,223200000.0
2009-03-02 11:08:00,82.905,82.96,82.905,82.955,244600000.0
2009-03-02 11:09:00,82.955,82.96,82.91,82.915,210200000.0
2009-03-02 11:10:00,82.915,82.93,82.89,82.89,184800000.0
2009-03-02 11:11:00,82.89,82.89,82.815,82.835,282000000.0
2009-03-02 11:12:00,82.835,82.85,82.835,82.84,271000000.0
2009-03-02 11:13:00,82.84,82.85,82.8,82.82,317400000.0
2009-03-02 11:14:00,82.82,82.835,82.785,82.8,327000000.0
2009-03-02 11:15:00,82.8,82.815,82.79,82.805,285800000.0
2009-03-02 11:16:00,82.805,82.85,82.805,82.83,207600000.0
2009-03-02 11:17:00,82.84,82.845,82.805,82.805,172000000.0
2009-03-02 11:18:00,82.805,82.805,82.72,82.72,240200000.0
2009-03-02 11:19:00,82.725,82.725,82.685,82.69,343200000.0
2009-03-02 11:20:00,82.685,82.71,82.68,82.69,218600000.0
2009-03-02 11:21:00,82.69,82.705,82.67,82.69,209200000.0
2009-03-02 11:22:00,82.675,82.71,82.655,82.67,323800000.0
2009-03-02 11:23:00,82.67,82.67,82.545,82.55,299200000.0
2009-03-02 11:24:00,82.555,82.585,82.51,82.51,399400000.0
2009-03-02 11:25:00,82.51,82.605,82.505,82.6,487300000.0
2009-03-02 11:26:00,82.6,82.625,82.59,82.595,366400000.0
2009-03-02 11:27:00,82.595,82.615,82.58,82.59,252400000.0
2009-03-02 11:28:00,82.585,82.635,82.585,82.63,358200000.0
2009-03-02 11:29:00,82.63,82.655,82.6,82.64,203400000.0
2009-03-02 11:30:00,82.635,82.7,82.635,82.7,315800000.0
2009-03-02 11:31:00,82.7,82.79,82.7,82.77,276000000.0
2009-03-02 11:32:00,82.77,82.795,82.735,82.755,250600000.0
2009-03-02 11:33:00,82.755,82.825,82.755,82.825,204200000.0
2009-03-02 11:34:00,82.82,82.845,82.815,82.835,236800000.0
2009-03-02 11:35:00,82.83,82.84,82.8,82.805,140800000.0
2009-03-02 11:36:00,82.805,82.875,82.79,82.865,250400000.0
2009-03-02 11:37:00,82.87,82.89,82.845,82.87,213400000.0
2009-03-02 11:38:00,82.865,82.885,82.86,82.865,286600000.0
2009-03-02 11:39:00,82.86,82.885,82.86,82.86,192200000.0
2009-03-02 11:40:00,82.86,82.86,82.815,82.82,192600000.0
2009-03-02 11:41:00,82.82,82.86,82.815,82.83,146400000.0
2009-03-02 11:42:00,82.835,82.845,82.82,82.825,247400000.0
2009-03-02 11:43:00,82.825,82.825,82.78,82.78,126600000.0
2009-03-02 11:44:00,82.775,82.79,82.725,82.765,239000000.0
2009-03-02 11:45:00,82.77,82.8,82.76,82.76,206800000.0
2009-03-02 11:46:00,82.76,82.765,82.735,82.76,140800000.0
2009-03-02 11:47:00,82.76,82.83,82.76,82.81,191200000.0
2009-03-02 11:48:00,82.81,82.82,82.785,82.815,147800000.0
2009-03-02 11:49:00,82.815,82.815,82.765,82.78,97000000.0
2009-03-02 11:50:00,82.78,82.785,82.76,82.765,151400000.0
2009-03-02 11:51:00,82.77,82.83,82.73,82.73,353000000.0
2009-03-02 11:52:00,82.72,82.745,82.715,82.735,149800000.0
2009-03-02 11:53:00,82.74,82.785,82.735,82.775,168400000.0
2009-03-02 11:54:00,82.775,82.79,82.735,82.735,240400000.0
2009-03-02 11:55:00,82.735,82.795,82.735,82.79,312600000.0
2009-03-02 11:56:00,82.79,82.8,82.775,82.775,109600000.0
2009-03-02 11:57:00,82.775,82.865,82.775,82.85,90400000.0
2009-03-02 11:58:00,82.85,82.855,82.82,82.835,205200000.0
2009-03-02 11:59:00,82.83,82.865,82.83,82.855,123800000.0
2009-03-02 12:00:00,82.86,82.895,82.82,82.895,325200000.0
2009-03-02 12:01:00,82.895,82.905,82.845,82.845,209000000.0
2009-03-02 12:02:00,82.845,82.89,82.845,82.88,242200000.0
2009-03-02 12:03:00,82.88,82.89,82.875,82.89,216400000.0
2009-03-02 12:04:00,82.89,82.9,82.87,82.9,197400000.0
2009-03-02 12:05:00,82.91,82.92,82.89,82.89,173400000.0
2009-03-02 12:06:00,82.89,82.89,82.84,82.845,169800000.0
2009-03-02 12:07:00,82.845,82.855,82.83,82.845,224400000.0
2009-03-02 12:08:00,82.845,82.845,82.81,82.81,178400000.0
2009-03-02 12:09:00,82.81,82.825,82.795,82.795,260800000.0
2009-03-02 12:10:00,82.795,82.795,82.735,82.775,276000000.0
2009-03-02 12:11:00,82.765,82.8,82.76,82.775,231000000.0
2009-03-02 12:12:00,82.77,82.82,82.76,82.82,196400000.0
2009-03-02 12:13:00,82.815,82.845,82.81,82.845,241200000.0
2009-03-02 12:14:00,82.84,82.84,82.76,82.78,174800000.0
2009-03-02 12:15:00,82.775,82.805,82.775,82.785,172000000.0
2009-03-02 12:16:00,82.78,82.81,82.745,82.805,343600000.0
2009-03-02 12:17:00,82.81,82.81,82.78,82.795,216000000.0
2009-03-02 12:18:00,82.79,82.795,82.74,82.755,300400000.0
2009-03-02 12:19:00,82.75,82.79,82.71,82.785,394000000.0
2009-03-02 12:20:00,82.78,82.78,82.705,82.71,290600000.0
2009-03-02 12:21:00,82.71,82.77,82.71,82.77,219400000.0
2009-03-02 12:22:00,82.77,82.775,82.72,82.745,290000000.0
2009-03-02 12:23:00,82.745,82.745,82.71,82.715,187600000.0
2009-03-02 12:24:00,82.71,82.735,82.71,82.725,151600000.0
2009-03-02 12:25:00,82.72,82.77,82.705,82.77,216800000.0
2009-03-02 12:26:00,82.77,82.78,82.72,82.735,277400000.0
2009-03-02 12:27:00,82.73,82.77,82.725,82.73,289600000.0
2009-03-02 12:28:00,82.725,82.73,82.7,82.7,159600000.0
2009-03-02 12:29:00,82.705,82.735,82.705,82.735,197600000.0
2009-03-02 12:30:00,82.735,82.74,82.685,82.695,149000000.0
2009-03-02 12:31:00,82.695,82.73,82.68,82.68,160800000.0
2009-03-02 12:32:00,82.685,82.71,82.68,82.7,139000000.0
2009-03-02 12:33:00,82.705,82.71,82.695,82.7,69200000.0
2009-03-02 12:34:00,82.7,82.715,82.69,82.69,214000000.0
2009-03-02 12:35:00,82.69,82.715,82.685,82.7,193400000.0
2009-03-02 12:36:00,82.7,82.745,82.69,82.715,294600000.0
2009-03-02 12:37:00,82.715,82.735,82.71,82.725,227200000.0
2009-03-02 12:38:00,82.72,82.735,82.715,82.735,137400000.0
2009-03-02 12:39:00,82.73,82.745,82.72,82.72,180400001.0
2009-03-02 12:40:00,82.73,82.765,82.73,82.75,136200000.0
2009-03-02 12:41:00,82.75,82.79,82.745,82.79,171600000.0
2009-03-02 12:42:00,82.785,82.795,82.765,82.765,175600000.0
2009-03-02 12:43:00,82.765,82.77,82.715,82.725,263000000.0
2009-03-02 12:44:00,82.725,82.745,82.715,82.72,139600000.0
2009-03-02 12:45:00,82.725,82.725,82.66,82.665,216400000.0
2009-03-02 12:46:00,82.665,82.675,82.635,82.655,176400000.0
2009-03-02 12:47:00,82.655,82.665,82.645,82.665,162000000.0
2009-03-02 12:48:00,82.66,82.66,82.64,82.645,133600000.0
2009-03-02 12:49:00,82.65,82.665,82.645,82.65,150400000.0
2009-03-02 12:50:00,82.645,82.65,82.635,82.635,99000000.0
2009-03-02 12:51:00,82.584,82.584,82.495,82.561,430200000.0
2009-03-02 12:52:00,82.54,82.54,82.525,82.53,31600000.0
2009-03-02 12:53:00,82.53,82.54,82.51,82.53,129800000.0
2009-03-02 12:54:00,82.525,82.525,82.5,82.5,152600000.0
2009-03-02 12:55:00,82.505,82.545,82.505,82.54,119000000.0
2009-03-02 12:56:00,82.545,82.55,82.505,82.545,143800000.0
2009-03-02 12:57:00,82.545,82.57,82.53,82.555,226200000.0
2009-03-02 12:58:00,82.56,82.575,82.545,82.545,187200000.0
2009-03-02 12:59:00,82.55,82.595,82.545,82.595,114600000.0
2009-03-02 13:00:00,82.595,82.65,82.595,82.62,310000000.0
2009-03-02 13:01:00,82.62,82.62,82.545,82.565,218800000.0
2009-03-02 13:02:00,82.565,82.595,82.54,82.59,164000000.0
2009-03-02 13:03:00,82.59,82.59,82.515,82.56,302600000.0
2009-03-02 13:04:00,82.56,82.56,82.53,82.54,182800000.0
2009-03-02 13:05:00,82.55,82.58,82.53,82.53,206000000.0
2009-03-02 13:06:00,82.53,82.555,82.525,82.53,117000000.0
2009-03-02 13:07:00,82.53,82.55,82.52,82.535,221600000.0
2009-03-02 13:08:00,82.535,82.565,82.515,82.565,228400000.0
2009-03-02 13:09:00,82.56,82.585,82.555,82.575,224000000.0
2009-03-02 13:10:00,82.575,82.6,82.575,82.6,66600000.0
2009-03-02 13:11:00,82.6,82.6,82.56,82.57,114200000.0
2009-03-02 13:12:00,82.57,82.57,82.54,82.555,72200000.0
2009-03-02 13:13:00,82.55,82.565,82.55,82.565,70000000.0
2009-03-02 13:14:00,82.565,82.58,82.53,82.535,244400000.0
2009-03-02 13:15:00,82.54,82.57,82.54,82.555,185000000.0
2009-03-02 13:16:00,82.555,82.555,82.52,82.54,193000000.0
2009-03-02 13:17:00,82.54,82.56,82.53,82.545,101800000.0
2009-03-02 13:18:00,82.545,82.57,82.54,82.565,93800000.0
2009-03-02 13:19:00,82.565,82.585,82.565,82.575,168200000.0
2009-03-02 13:20:00,82.57,82.62,82.57,82.615,269600000.0
2009-03-02 13:21:00,82.615,82.615,82.585,82.6,180400000.0
2009-03-02 13:22:00,82.59,82.61,82.57,82.605,205400000.0
2009-03-02 13:23:00,82.61,82.665,82.59,82.66,218400000.0
2009-03-02 13:24:00,82.66,82.68,82.62,82.65,222800000.0
2009-03-02 13:25:00,82.645,82.68,82.64,82.665,123600000.0
2009-03-02 13:26:00,82.675,82.675,82.62,82.665,163800000.0
2009-03-02 13:27:00,82.665,82.665,82.645,82.65,76200000.0
2009-03-02 13:28:00,82.65,82.655,82.65,82.655,82000000.0
2009-03-02 13:29:00,82.655,82.675,82.655,82.675,48000000.0
2009-03-02 13:30:00,82.675,82.705,82.675,82.705,104200000.0
2009-03-02 13:31:00,82.705,82.765,82.705,82.715,317400000.0
2009-03-02 13:32:00,82.715,82.715,82.68,82.695,96600000.0
2009-03-02 13:33:00,82.695,82.73,82.69,82.72,123600000.0
2009-03-02 13:34:00,82.725,82.735,82.7,82.715,159200000.0
2009-03-02 13:35:00,82.72,82.73,82.685,82.685,180400000.0
2009-03-02 13:36:00,82.685,82.7,82.665,82.675,191400000.0
2009-03-02 13:37:00,82.68,82.69,82.625,82.635,157400000.0
2009-03-02 13:38:00,82.635,82.645,82.62,82.63,170600000.0
2009-03-02 13:39:00,82.635,82.66,82.625,82.625,203000000.0
2009-03-02 13:40:00,82.62,82.63,82.545,82.565,230000000.0
2009-03-02 13:41:00,82.565,82.67,82.555,82.655,304000000.0
2009-03-02 13:42:00,82.66,82.66,82.605,82.615,204000000.0
2009-03-02 13:43:00,82.615,82.615,82.575,82.575,248600000.0
2009-03-02 13:44:00,82.575,82.595,82.56,82.595,249200000.0
2009-03-02 13:45:00,82.59,82.6,82.56,82.57,196200000.0
2009-03-02 13:46:00,82.57,82.615,82.545,82.6,178800000.0
2009-03-02 13:47:00,82.595,82.61,82.59,82.605,303000000.0
2009-03-02 13:48:00,82.6,82.62,82.59,82.62,113800000.0
2009-03-02 13:49:00,82.62,82.65,82.605,82.64,209000000.0
2009-03-02 13:50:00,82.64,82.695,82.64,82.69,318400000.0
2009-03-02 13:51:00,82.69,82.74,82.675,82.71,394800000.0
2009-03-02 13:52:00,82.715,82.715,82.67,82.69,215800000.0
2009-03-02 13:53:00,82.69,82.695,82.63,82.65,224200000.0
2009-03-02 13:54:00,82.65,82.67,82.65,82.66,33800000.0
2009-03-02 13:55:00,82.655,82.67,82.645,82.66,165000000.0
2009-03-02 13:56:00,82.665,82.675,82.64,82.655,156600000.0
2009-03-02 13:57:00,82.655,82.7,82.635,82.67,226000000.0
2009-03-02 13:58:00,82.67,82.67,82.61,82.62,210400000.0
2009-03-02 13:59:00,82.62,82.65,82.595,82.595,155400000.0
2009-03-02 14:00:00,82.6,82.64,82.59,82.64,257200000.0
2009-03-02 14:01:00,82.64,82.64,82.58,82.58,131600000.0
2009-03-02 14:02:00,82.58,82.6,82.575,82.595,189600000.0
2009-03-02 14:03:00,82.59,82.59,82.56,82.58,157800000.0
2009-03-02 14:04:00,82.585,82.605,82.58,82.59,154200000.0
2009-03-02 14:05:00,82.59,82.59,82.565,82.575,138200000.0
2009-03-02 14:06:00,82.585,82.585,82.555,82.57,142800000.0
2009-03-02 14:07:00,82.57,82.61,82.55,82.585,300200000.0
2009-03-02 14:08:00,82.595,82.595,82.52,82.585,367500000.0
2009-03-02 14:09:00,82.58,82.58,82.505,82.505,260400000.0
2009-03-02 14:10:00,82.505,82.575,82.5,82.565,284800000.0
2009-03-02 14:11:00,82.565,82.58,82.555,82.575,97600000.0
2009-03-02 14:12:00,82.58,82.59,82.55,82.59,166000000.0
2009-03-02 14:13:00,82.59,82.63,82.59,82.625,185700000.0
2009-03-02 14:14:00,82.625,82.655,82.57,82.57,243600000.0
2009-03-02 14:15:00,82.57,82.575,82.545,82.55,178600000.0
2009-03-02 14:16:00,82.555,82.555,82.53,82.535,215800000.0
2009-03-02 14:17:00,82.525,82.545,82.485,82.535,363600000.0
2009-03-02 14:18:00,82.525,82.525,82.46,82.47,294600000.0
2009-03-02 14:19:00,82.465,82.485,82.44,82.445,177000000.0
2009-03-02 14:20:00,82.44,82.46,82.4,82.41,304199999.0
2009-03-02 14:21:00,82.41,82.44,82.38,82.405,295000000.0
2009-03-02 14:22:00,82.41,82.42,82.39,82.415,145000000.0
2009-03-02 14:23:00,82.41,82.46,82.41,82.42,232000000.0
2009-03-02 14:24:00,82.42,82.445,82.42,82.43,138600000.0
2009-03-02 14:25:00,82.43,82.435,82.38,82.43,283600000.0
2009-03-02 14:26:00,82.435,82.445,82.385,82.445,396000000.0
2009-03-02 14:27:00,82.445,82.515,82.445,82.485,359800000.0
2009-03-02 14:28:00,82.48,82.515,82.47,82.495,252400000.0
2009-03-02 14:29:00,82.495,82.55,82.49,82.525,304000000.0
2009-03-02 14:30:00,82.52,82.53,82.5,82.505,203200000.0
2009-03-02 14:31:00,82.515,82.515,82.445,82.46,206200000.0
2009-03-02 14:32:00,82.455,82.48,82.455,82.475,171200000.0
2009-03-02 14:33:00,82.465,82.47,82.45,82.455,129600000.0
2009-03-02 14:34:00,82.445,82.5,82.41,82.495,342800000.0
2009-03-02 14:35:00,82.485,82.5,82.43,82.44,187600000.0
2009-03-02 14:36:00,82.435,82.51,82.43,82.51,192400000.0
2009-03-02 14:37:00,82.505,82.505,82.425,82.445,198200000.0
2009-03-02 14:38:00,82.445,82.46,82.425,82.455,156600000.0
2009-03-02 14:39:00,82.455,82.535,82.45,82.525,275200000.0
2009-03-02 14:40:00,82.525,82.55,82.505,82.545,190200000.0
2009-03-02 14:41:00,82.54,82.575,82.54,82.555,117400000.0
2009-03-02 14:42:00,82.555,82.565,82.535,82.55,162800000.0
2009-03-02 14:43:00,82.55,82.585,82.545,82.58,135200000.0
2009-03-02 14:44:00,82.585,82.59,82.55,82.56,154200000.0
2009-03-02 14:45:00,82.56,82.62,82.555,82.61,170400000.0
2009-03-02 14:46:00,82.61,82.69,82.61,82.69,312400000.0
2009-03-02 14:47:00,82.685,82.695,82.67,82.69,246800000.0
2009-03-02 14:48:00,82.69,82.695,82.67,82.67,117400000.0
2009-03-02 14:49:00,82.665,82.665,82.595,82.595,275600000.0
2009-03-02 14:50:00,82.595,82.64,82.59,82.63,385800000.0
2009-03-02 14:51:00,82.63,82.635,82.62,82.63,76800000.0
2009-03-02 14:52:00,82.635,82.645,82.615,82.635,130000000.0
2009-03-02 14:53:00,82.63,82.635,82.615,82.625,99600000.0
2009-03-02 14:54:00,82.625,82.64,82.615,82.635,126600000.0
2009-03-02 14:55:00,82.635,82.7,82.63,82.695,225400000.0
2009-03-02 14:56:00,82.69,82.695,82.64,82.655,199800000.0
2009-03-02 14:57:00,82.665,82.685,82.665,82.67,127600000.0
2009-03-02 14:58:00,82.67,82.675,82.64,82.64,198000000.0
2009-03-02 14:59:00,82.64,82.675,82.63,82.67,165800000.0
2009-03-02 15:00:00,82.67,82.675,82.665,82.67,87000000.0
2009-03-02 15:01:00,82.67,82.685,82.665,82.675,131800000.0
2009-03-02 15:02:00,82.675,82.685,82.655,82.655,154800000.0
2009-03-02 15:03:00,82.67,82.72,82.66,82.72,214800000.0
2009-03-02 15:04:00,82.71,82.745,82.685,82.695,289800000.0
2009-03-02 15:05:00,82.705,82.705,82.69,82.695,54800000.0
2009-03-02 15:06:00,82.695,82.7,82.685,82.685,70600000.0
2009-03-02 15:07:00,82.69,82.705,82.68,82.69,121600000.0
2009-03-02 15:08:00,82.69,82.705,82.655,82.67,182800000.0
2009-03-02 15:09:00,82.67,82.685,82.66,82.675,92000000.0
2009-03-02 15:10:00,82.69,82.73,82.69,82.71,182800000.0
2009-03-02 15:11:00,82.705,82.705,82.68,82.69,133400000.0
2009-03-02 15:12:00,82.69,82.705,82.69,82.705,151200000.0
2009-03-02 15:13:00,82.7,82.725,82.68,82.695,248200000.0
2009-03-02 15:14:00,82.695,82.735,82.68,82.735,148600000.0
2009-03-02 15:15:00,82.75,82.75,82.725,82.73,257000000.0
2009-03-02 15:16:00,82.73,82.735,82.72,82.735,198800000.0
2009-03-02 15:17:00,82.735,82.77,82.715,82.77,149200000.0
2009-03-02 15:18:00,82.77,82.775,82.735,82.75,156000000.0
2009-03-02 15:19:00,82.755,82.785,82.725,82.74,264600000.0
2009-03-02 15:20:00,82.74,82.74,82.655,82.665,191200000.0
2009-03-02 15:21:00,82.665,82.71,82.665,82.705,147600000.0
2009-03-02 15:22:00,82.705,82.71,82.675,82.68,119000000.0
2009-03-02 15:23:00,82.685,82.73,82.685,82.7,156800000.0
2009-03-02 15:24:00,82.7,82.735,82.695,82.735,108000000.0
2009-03-02 15:25:00,82.74,82.78,82.74,82.76,235700000.0
2009-03-02 15:26:00,82.755,82.78,82.755,82.77,105000000.0
2009-03-02 15:27:00,82.775,82.805,82.765,82.79,141800000.0
2009-03-02 15:28:00,82.79,82.82,82.755,82.76,215900000.0
2009-03-02 15:29:00,82.76,82.835,82.76,82.79,210000000.0
2009-03-02 15:30:00,82.805,82.91,82.795,82.895,303900000.0
2009-03-02 15:31:00,82.895,82.95,82.89,82.895,343800000.0
2009-03-02 15:32:00,82.89,82.895,82.87,82.885,243400000.0
2009-03-02 15:33:00,82.885,82.885,82.86,82.865,200600000.0
2009-03-02 15:34:00,82.875,82.9,82.845,82.845,119800000.0
2009-03-02 15:35:00,82.845,82.885,82.82,82.875,360000000.0
2009-03-02 15:36:00,82.87,82.97,82.87,82.915,320600000.0
2009-03-02 15:37:00,82.925,82.975,82.92,82.945,269400000.0
2009-03-02 15:38:00,82.94,82.97,82.93,82.95,317600000.0
2009-03-02 15:39:00,82.94,82.97,82.895,82.9,259600000.0
2009-03-02 15:40:00,82.9,82.96,82.9,82.915,272200000.0
2009-03-02 15:41:00,82.91,82.935,82.89,82.895,293200000.0
2009-03-02 15:42:00,82.89,82.9,82.84,82.875,341400000.0
2009-03-02 15:43:00,82.87,82.95,82.87,82.93,292000000.0
2009-03-02 15:44:00,82.93,82.945,82.89,82.935,273600000.0
2009-03-02 15:45:00,82.935,83.02,82.935,82.995,282000000.0
2009-03-02 15:46:00,83.0,83.0,82.96,82.96,217400000.0
2009-03-02 15:47:00,82.96,82.995,82.955,82.985,194600000.0
2009-03-02 15:48:00,82.985,83.025,82.985,83.005,246800000.0
2009-03-02 15:49:00,83.005,83.02,82.995,83.01,279600000.0
2009-03-02 15:50:00,83.01,83.02,82.975,82.98,276000000.0
2009-03-02 15:51:00,82.98,83.005,82.97,82.98,245800000.0
2009-03-02 15:52:00,82.975,82.98,82.945,82.945,190000000.0
2009-03-02 15:53:00,82.945,82.95,82.925,82.935,244000000.0
2009-03-02 15:54:00,82.935,82.95,82.925,82.95,102800000.0
2009-03-02 15:55:00,82.95,82.98,82.945,82.97,254800000.0
2009-03-02 15:56:00,82.97,82.99,82.965,82.99,154600000.0
2009-03-02 15:57:00,82.99,83.0,82.96,82.965,261800000.0
2009-03-02 15:58:00,82.965,82.99,82.92,82.94,294600000.0
2009-03-02 15:59:00,82.93,82.945,82.92,82.925,185000000.0
2009-03-02 16:00:00,82.92,82.935,82.91,82.93,190400000.0
2009-03-02 16:01:00,82.925,82.925,82.91,82.925,133000000.0
2009-03-02 16:02:00,82.915,82.935,82.915,82.925,96600000.0
2009-03-02 16:03:00,82.93,82.935,82.885,82.885,122600000.0
2009-03-02 16:04:00,82.875,82.905,82.875,82.885,220200000.0
2009-03-02 16:05:00,82.89,82.895,82.885,82.885,70000000.0
2009-03-02 16:06:00,82.885,82.91,82.885,82.895,305800000.0
2009-03-02 16:07:00,82.895,82.905,82.785,82.81,339000000.0
2009-03-02 16:08:00,82.805,82.815,82.78,82.79,169200000.0
2009-03-02 16:09:00,82.785,82.855,82.785,82.855,266600000.0
2009-03-02 16:10:00,82.865,82.88,82.82,82.85,258800000.0
2009-03-02 16:11:00,82.845,82.86,82.845,82.86,65000000.0
2009-03-02 16:12:00,82.85,82.85,82.815,82.82,193200000.0
2009-03-02 16:13:00,82.825,82.87,82.825,82.865,225400000.0
2009-03-02 16:14:00,82.865,82.94,82.865,82.93,295800000.0
2009-03-02 16:15:00,82.925,82.975,82.92,82.975,264600000.0
2009-03-02 16:16:00,82.975,83.03,82.96,83.015,300000000.0
2009-03-02 16:17:00,83.015,83.04,83.0,83.01,275200000.0
2009-03-02 16:18:00,83.005,83.005,82.935,82.985,256800000.0
2009-03-02 16:19:00,82.985,83.025,82.98,83.01,282000000.0
2009-03-02 16:20:00,83.005,83.05,83.0,83.05,190400000.0
2009-03-02 16:21:00,83.04,83.11,83.03,83.1,284000000.0
2009-03-02 16:22:00,83.105,83.115,83.065,83.11,364400000.0
2009-03-02 16:23:00,83.11,83.165,83.095,83.165,320800000.0
2009-03-02 16:24:00,83.165,83.165,83.13,83.145,179600000.0
2009-03-02 16:25:00,83.155,83.155,83.095,83.12,180800000.0
2009-03-02 16:26:00,83.13,83.17,83.11,83.155,209300000.0
2009-03-02 16:27:00,83.15,83.17,83.14,83.14,230600000.0
2009-03-02 16:28:00,83.14,83.16,83.135,83.155,182400000.0
2009-03-02 16:29:00,83.15,83.185,83.15,83.185,151200000.0
2009-03-02 16:30:00,83.19,83.19,83.12,83.125,272200000.0
2009-03-02 16:31:00,83.13,83.14,83.1,83.105,156600000.0
2009-03-02 16:32:00,83.11,83.11,83.07,83.085,188400000.0
2009-03-02 16:33:00,83.085,83.09,83.04,83.055,214400000.0
2009-03-02 16:34:00,83.055,83.055,83.0,83.005,239796000.0
2009-03-02 16:35:00,83.005,83.06,83.005,83.04,213200000.0
2009-03-02 16:36:00,83.035,83.135,83.035,83.12,281000000.0
2009-03-02 16:37:00,83.12,83.15,83.095,83.145,218400000.0
2009-03-02 16:38:00,83.15,83.175,83.14,83.15,147800000.0
2009-03-02 16:39:00,83.155,83.155,83.155,83.155,6000000.0
2009-03-02 16:40:00,83.1,83.15,83.095,83.15,165600000.0
2009-03-02 16:41:00,83.15,83.165,83.105,83.12,220400000.0
2009-03-02 16:42:00,83.12,83.12,83.045,83.06,291400000.0
2009-03-02 16:43:00,83.07,83.075,83.055,83.07,104600000.0
2009-03-02 16:44:00,83.075,83.125,83.05,83.11,305100000.0
2009-03-02 16:45:00,83.11,83.12,83.1,83.105,180000000.0
2009-03-02 16:46:00,83.1,83.135,83.095,83.11,181400000.0
2009-03-02 16:47:00,83.12,83.2,83.11,83.185,318400000.0
2009-03-02 16:48:00,83.185,83.215,83.175,83.185,296400000.0
2009-03-02 16:49:00,83.185,83.235,83.145,83.225,273600000.0
2009-03-02 16:50:00,83.23,83.27,83.195,83.27,245800000.0
2009-03-02 16:51:00,83.275,83.28,83.22,83.245,304800000.0
2009-03-02 16:52:00,83.24,83.28,83.24,83.27,241000000.0
2009-03-02 16:53:00,83.27,83.28,83.23,83.255,277900000.0
2009-03-02 16:54:00,83.255,83.275,83.215,83.22,183000000.0
2009-03-02 16:55:00,83.22,83.25,83.215,83.22,225000000.0
2009-03-02 16:56:00,83.235,83.26,83.23,83.245,158800000.0
2009-03-02 16:57:00,83.245,83.265,83.23,83.245,256000000.0
2009-03-02 16:58:00,83.24,83.265,83.235,83.24,241000000.0
2009-03-02 16:59:00,83.24,83.255,83.235,83.25,148400000.0
2009-03-02 17:00:00,83.25,83.43,83.245,83.425,255600000.0
2009-03-02 17:01:00,83.415,83.45,83.415,83.43,424800000.0
2009-03-02 17:02:00,83.43,83.47,83.425,83.44,251600000.0
2009-03-02 17:03:00,83.44,83.46,83.415,83.415,234000000.0
2009-03-02 17:04:00,83.42,83.43,83.405,83.405,252200000.0
2009-03-02 17:05:00,83.41,83.43,83.34,83.345,236800000.0
2009-03-02 17:06:00,83.345,83.35,83.3,83.32,225600000.0
2009-03-02 17:07:00,83.32,83.32,83.28,83.29,315000000.0
2009-03-02 17:08:00,83.295,83.33,83.295,83.33,194200000.0
2009-03-02 17:09:00,83.33,83.385,83.32,83.37,246600000.0
2009-03-02 17:10:00,83.37,83.405,83.365,83.385,238800000.0
2009-03-02 17:11:00,83.38,83.39,83.295,83.305,207600000.0
2009-03-02 17:12:00,83.295,83.305,83.26,83.28,219600000.0
2009-03-02 17:13:00,83.275,83.275,83.235,83.235,135600000.0
2009-03-02 17:14:00,83.235,83.245,83.16,83.17,281000000.0
2009-03-02 17:15:00,83.17,83.17,83.06,83.095,358200000.0
2009-03-02 17:16:00,83.09,83.11,83.03,83.085,348200000.0
2009-03-02 17:17:00,83.095,83.165,83.075,83.13,343200000.0
2009-03-02 17:18:00,83.13,83.165,83.1,83.145,240200000.0
2009-03-02 17:19:00,83.14,83.23,83.12,83.195,313800000.0
2009-03-02 17:20:00,83.195,83.245,83.165,83.245,315200000.0
2009-03-02 17:21:00,83.245,83.29,83.24,83.24,307200000.0
2009-03-02 17:22:00,83.24,83.275,83.23,83.265,215600000.0
2009-03-02 17:23:00,83.265,83.325,83.265,83.325,317200000.0
2009-03-02 17:24:00,83.325,83.38,83.305,83.335,374600000.0
2009-03-02 17:25:00,83.34,83.355,83.27,83.275,368800000.0
2009-03-02 17:26:00,83.28,83.355,83.275,83.31,312700000.0
2009-03-02 17:27:00,83.31,83.33,83.28,83.295,300400000.0
2009-03-02 17:28:00,83.295,83.32,83.28,83.29,305200000.0
2009-03-02 17:29:00,83.29,83.32,83.26,83.27,311400000.0
2009-03-02 17:30:00,83.26,83.27,83.235,83.25,218000000.0
2009-03-02 17:31:00,83.25,83.33,83.25,83.32,277200000.0
2009-03-02 17:32:00,83.32,83.345,83.295,83.33,282800000.0
2009-03-02 17:33:00,83.32,83.36,83.3,83.3,288800000.0
2009-03-02 17:34:00,83.3,83.31,83.275,83.31,278600000.0
2009-03-02 17:35:00,83.305,83.315,83.26,83.315,269400000.0
2009-03-02 17:36:00,83.31,83.315,83.225,83.225,392900000.0
2009-03-02 17:37:00,83.23,83.3,83.225,83.295,288400000.0
2009-03-02 17:38:00,83.3,83.3,83.275,83.285,267600000.0
2009-03-02 17:39:00,83.285,83.29,83.27,83.27,174800000.0
2009-03-02 17:40:00,83.265,83.27,83.245,83.265,218400000.0
2009-03-02 17:41:00,83.265,83.265,83.17,83.17,257200000.0
2009-03-02 17:42:00,83.17,83.225,83.14,83.205,358800000.0
2009-03-02 17:43:00,83.22,83.275,83.19,83.275,280400000.0
2009-03-02 17:44:00,83.28,83.28,83.235,83.275,301800000.0
2009-03-02 17:45:00,83.275,83.29,83.27,83.28,110400000.0
2009-03-02 17:46:00,83.28,83.295,83.28,83.29,165800000.0
2009-03-02 17:47:00,83.29,83.315,83.28,83.305,130200000.0
2009-03-02 17:48:00,83.3,83.34,83.295,83.32,233600000.0
2009-03-02 17:49:00,83.32,83.38,83.31,83.365,245600000.0
2009-03-02 17:50:00,83.365,83.38,83.35,83.37,185600000.0
2009-03-02 17:51:00,83.365,83.41,83.355,83.365,204000000.0
2009-03-02 17:52:00,83.36,83.375,83.335,83.34,169800000.0
2009-03-02 17:53:00,83.34,83.34,83.29,83.3,185200000.0
2009-03-02 17:54:00,83.3,83.305,83.245,83.265,278400000.0
2009-03-02 17:55:00,83.265,83.275,83.215,83.215,213200000.0
2009-03-02 17:56:00,83.225,83.25,83.225,83.24,167800000.0
2009-03-02 17:57:00,83.235,83.28,83.235,83.255,145800000.0
2009-03-02 17:58:00,83.255,83.275,83.235,83.26,287400000.0
2009-03-02 17:59:00,83.26,83.26,83.14,83.15,268200000.0
2009-03-02 18:00:00,83.145,83.23,83.115,83.215,326200000.0
2009-03-02 18:01:00,83.21,83.235,83.19,83.22,320200000.0
2009-03-02 18:02:00,83.215,83.23,83.21,83.22,193600000.0
2009-03-02 18:03:00,83.225,83.23,83.2,83.21,185800000.0
2009-03-02 18:04:00,83.205,83.205,83.16,83.19,300200000.0
2009-03-02 18:05:00,83.195,83.205,83.165,83.195,302400000.0
2009-03-02 18:06:00,83.195,83.21,83.165,83.175,180000000.0
2009-03-02 18:07:00,83.17,83.205,83.135,83.205,332200000.0
2009-03-02 18:08:00,83.205,83.205,83.16,83.19,229800000.0
2009-03-02 18:09:00,83.19,83.2,83.115,83.12,256800001.0
2009-03-02 18:10:00,83.12,83.13,83.045,83.075,219000000.0
2009-03-02 18:11:00,83.07,83.105,83.065,83.07,248400000.0
2009-03-02 18:12:00,83.075,83.1,83.065,83.095,203600000.0
2009-03-02 18:13:00,83.095,83.12,83.08,83.095,316000000.0
2009-03-02 18:14:00,83.1,83.13,83.095,83.125,192600000.0
2009-03-02 18:15:00,83.125,83.125,83.1,83.11,253600000.0
2009-03-02 18:16:00,83.105,83.125,83.085,83.105,184800000.0
2009-03-02 18:17:00,83.105,83.105,83.095,83.105,169400000.0
2009-03-02 18:18:00,83.115,83.135,83.105,83.13,215200000.0
2009-03-02 18:19:00,83.13,83.135,83.11,83.135,185200000.0
2009-03-02 18:20:00,83.135,83.155,83.105,83.115,206400000.0
2009-03-02 18:21:00,83.115,83.15,83.115,83.135,198200000.0
2009-03-02 18:22:00,83.14,83.145,83.105,83.105,237000000.0
2009-03-02 18:23:00,83.105,83.155,83.095,83.125,150200000.0
2009-03-02 18:24:00,83.13,83.13,83.09,83.09,135000000.0
2009-03-02 18:25:00,83.09,83.09,83.065,83.07,158200000.0
2009-03-02 18:26:00,83.075,83.095,83.06,83.06,200600000.0
2009-03-02 18:27:00,83.065,83.11,83.05,83.105,284400000.0
2009-03-02 18:28:00,83.095,83.105,83.06,83.065,206800000.0
2009-03-02 18:29:00,83.06,83.075,83.0,83.02,133200000.0
2009-03-02 18:30:00,83.02,83.02,82.97,83.0,229400000.0
2009-03-02 18:31:00,83.005,83.03,82.98,83.025,146000000.0
2009-03-02 18:32:00,83.025,83.025,82.985,82.99,131200000.0
2009-03-02 18:33:00,82.99,83.01,82.99,83.0,146000000.0
2009-03-02 18:34:00,83.005,83.025,82.995,83.0,246000000.0
2009-03-02 18:35:00,83.005,83.055,83.0,83.055,236600000.0
2009-03-02 18:36:00,83.05,83.07,83.04,83.04,210200000.0
2009-03-02 18:37:00,83.04,83.06,83.005,83.005,259600000.0
2009-03-02 18:38:00,83.0,83.06,82.99,83.055,198400000.0
2009-03-02 18:39:00,83.055,83.06,83.02,83.025,213800000.0
2009-03-02 18:40:00,83.025,83.06,83.025,83.06,218400000.0
2009-03-02 18:41:00,83.06,83.065,83.03,83.03,45800000.0
2009-03-02 18:42:00,83.035,83.045,83.0,83.0,176200000.0
2009-03-02 18:43:00,83.005,83.01,82.95,82.96,199600000.0
2009-03-02 18:44:00,82.96,82.96,82.935,82.945,183200000.0
2009-03-02 18:45:00,82.945,82.945,82.855,82.87,270200000.0
2009-03-02 18:46:00,82.865,82.89,82.84,82.855,220800000.0
2009-03-02 18:47:00,82.855,82.855,82.795,82.815,204000000.0
2009-03-02 18:48:00,82.815,82.835,82.78,82.78,311400000.0
2009-03-02 18:49:00,82.775,82.805,82.76,82.78,231000000.0
2009-03-02 18:50:00,82.785,82.805,82.76,82.77,240000000.0
2009-03-02 18:51:00,82.77,82.805,82.75,82.785,276400000.0
2009-03-02 18:52:00,82.78,82.79,82.74,82.74,370200000.0
2009-03-02 18:53:00,82.745,82.755,82.72,82.72,196800000.0
2009-03-02 18:54:00,82.725,82.745,82.705,82.74,254200000.0
2009-03-02 18:55:00,82.74,82.77,82.735,82.735,116600000.0
2009-03-02 18:56:00,82.73,82.775,82.73,82.765,155000000.0
2009-03-02 18:57:00,82.765,82.79,82.755,82.775,165800000.0
2009-03-02 18:58:00,82.78,82.85,82.78,82.85,207800000.0
2009-03-02 18:59:00,82.85,82.875,82.83,82.87,178000000.0
2009-03-02 19:00:00,82.87,82.915,82.86,82.91,186600000.0
2009-03-02 19:01:00,82.91,82.92,82.895,82.905,171600000.0
2009-03-02 19:02:00,82.905,82.915,82.9,82.905,107000000.0
2009-03-02 19:03:00,82.905,82.905,82.87,82.87,138200000.0
2009-03-02 19:04:00,82.875,82.92,82.855,82.905,181000000.0
2009-03-02 19:05:00,82.905,82.92,82.88,82.88,165300000.0
2009-03-02 19:06:00,82.885,82.885,82.84,82.86,115800000.0
2009-03-02 19:07:00,82.865,82.905,82.865,82.9,166600000.0
2009-03-02 19:08:00,82.895,82.92,82.885,82.89,218400000.0
2009-03-02 19:09:00,82.895,82.91,82.855,82.855,172600000.0
2009-03-02 19:10:00,82.855,82.905,82.855,82.905,154000000.0
2009-03-02 19:11:00,82.905,82.935,82.905,82.92,174000000.0
2009-03-02 19:12:00,82.915,82.925,82.915,82.925,37400000.0
2009-03-02 19:13:00,82.92,82.925,82.86,82.885,105400000.0
2009-03-02 19:14:00,82.88,82.885,82.865,82.875,145200000.0
2009-03-02 19:15:00,82.895,82.945,82.895,82.935,180600000.0
2009-03-02 19:16:00,82.935,82.94,82.925,82.935,100000000.0
2009-03-02 19:17:00,82.935,82.95,82.935,82.94,110200000.0
2009-03-02 19:18:00,82.94,82.945,82.935,82.935,36000000.0
2009-03-02 19:19:00,82.93,82.94,82.915,82.935,100600000.0
2009-03-02 19:20:00,82.925,82.93,82.87,82.895,251600000.0
2009-03-02 19:21:00,82.895,82.9,82.865,82.87,260200000.0
2009-03-02 19:22:00,82.865,82.9,82.86,82.9,203000000.0
2009-03-02 19:23:00,82.9,82.93,82.9,82.915,181600000.0
2009-03-02 19:24:00,82.915,82.965,82.91,82.955,230200000.0
2009-03-02 19:25:00,82.955,82.97,82.93,82.97,169800000.0
2009-03-02 19:26:00,82.965,82.97,82.935,82.96,132600000.0
2009-03-02 19:27:00,82.955,83.015,82.955,82.985,163400000.0
2009-03-02 19:28:00,82.98,82.99,82.93,82.935,258600000.0
2009-03-02 19:29:00,82.935,82.96,82.92,82.955,148000000.0
2009-03-02 19:30:00,82.96,82.96,82.95,82.96,171000000.0
2009-03-02 19:31:00,82.96,82.98,82.94,82.945,222200000.0
2009-03-02 19:32:00,82.945,82.965,82.935,82.94,111800000.0
2009-03-02 19:33:00,82.945,82.95,82.94,82.945,79800000.0
2009-03-02 19:34:00,82.945,82.96,82.945,82.945,128400000.0
2009-03-02 19:35:00,82.945,82.945,82.93,82.93,66400000.0
2009-03-02 19:36:00,82.925,82.93,82.895,82.895,131000000.0
2009-03-02 19:37:00,82.9,82.9,82.895,82.895,18000000.0
2009-03-02 19:38:00,82.895,82.895,82.88,82.885,60800000.0
2009-03-02 19:39:00,82.88,82.88,82.85,82.85,92800000.0
2009-03-02 19:40:00,82.855,82.88,82.855,82.88,171400000.0
2009-03-02 19:41:00,82.88,82.91,82.88,82.89,124200000.0
2009-03-02 19:42:00,82.89,82.9,82.85,82.85,120800000.0
2009-03-02 19:43:00,82.86,82.865,82.85,82.865,118400000.0
2009-03-02 19:44:00,82.865,82.88,82.85,82.86,68400000.0
2009-03-02 19:45:00,82.855,82.855,82.795,82.795,189800000.0
2009-03-02 19:46:00,82.795,82.805,82.765,82.775,180700000.0
2009-03-02 19:47:00,82.78,82.78,82.735,82.76,216600000.0
2009-03-02 19:48:00,82.755,82.79,82.755,82.78,167200000.0
2009-03-02 19:49:00,82.78,82.795,82.78,82.79,216000000.0
2009-03-02 19:50:00,82.79,82.795,82.76,82.76,117800000.0
2009-03-02 19:51:00,82.765,82.815,82.765,82.815,151800000.0
2009-03-02 19:52:00,82.82,82.865,82.81,82.84,196400000.0
2009-03-02 19:53:00,82.845,82.85,82.83,82.84,122400000.0
2009-03-02 19:54:00,82.84,82.84,82.795,82.795,165500000.0
2009-03-02 19:55:00,82.795,82.825,82.775,82.795,239300000.0
2009-03-02 19:56:00,82.805,82.82,82.785,82.795,319900000.0
2009-03-02 19:57:00,82.79,82.79,82.73,82.735,332000000.0
2009-03-02 19:58:00,82.735,82.755,82.735,82.74,143400000.0
2009-03-02 19:59:00,82.745,82.81,82.745,82.805,194000000.0
2009-03-02 20:00:00,82.805,82.835,82.795,82.8,221000000.0
2009-03-02 20:01:00,82.8,82.885,82.795,82.87,188900000.0
2009-03-02 20:02:00,82.87,82.88,82.795,82.795,163400000.0
2009-03-02 20:03:00,82.795,82.81,82.765,82.77,150000000.0
2009-03-02 20:04:00,82.77,82.805,82.77,82.785,150000000.0
2009-03-02 20:05:00,82.78,82.81,82.78,82.785,159000000.0
2009-03-02 20:06:00,82.785,82.81,82.785,82.805,139400000.0
2009-03-02 20:07:00,82.795,82.795,82.745,82.75,193000000.0
2009-03-02 20:08:00,82.745,82.76,82.725,82.74,164200000.0
2009-03-02 20:09:00,82.74,82.78,82.73,82.77,142600000.0
2009-03-02 20:10:00,82.77,82.795,82.755,82.775,127800000.0
2009-03-02 20:11:00,82.775,82.78,82.76,82.77,63400000.0
2009-03-02 20:12:00,82.775,82.815,82.765,82.79,153600000.0
2009-03-02 20:13:00,82.8,82.8,82.76,82.76,173800000.0
2009-03-02 20:14:00,82.76,82.78,82.76,82.78,87800000.0
2009-03-02 20:15:00,82.775,82.79,82.77,82.79,46000000.0
2009-03-02 20:16:00,82.79,82.79,82.785,82.785,75000000.0
2009-03-02 20:17:00,82.79,82.79,82.775,82.78,71600000.0
2009-03-02 20:18:00,82.775,82.78,82.76,82.765,113000000.0
2009-03-02 20:19:00,82.77,82.795,82.765,82.785,126600000.0
2009-03-02 20:20:00,82.785,82.8,82.77,82.8,126000000.0
2009-03-02 20:21:00,82.8,82.855,82.8,82.83,128200000.0
2009-03-02 20:22:00,82.825,82.835,82.79,82.79,152400000.0
2009-03-02 20:23:00,82.79,82.8,82.77,82.78,167800000.0
2009-03-02 20:24:00,82.775,82.785,82.76,82.76,137800000.0
2009-03-02 20:25:00,82.755,82.765,82.74,82.745,168400000.0
2009-03-02 20:26:00,82.745,82.77,82.745,82.75,127200000.0
2009-03-02 20:27:00,82.755,82.78,82.725,82.725,139400000.0
2009-03-02 20:28:00,82.725,82.735,82.725,82.735,91600000.0
2009-03-02 20:29:00,82.735,82.75,82.735,82.745,56600000.0
2009-03-02 20:30:00,82.75,82.75,82.725,82.745,84600000.0
2009-03-02 20:31:00,82.74,82.745,82.735,82.735,52000000.0
2009-03-02 20:32:00,82.735,82.735,82.72,82.725,43800000.0
2009-03-02 20:33:00,82.72,82.73,82.69,82.72,153800000.0
2009-03-02 20:34:00,82.715,82.72,82.68,82.7,141200000.0
2009-03-02 20:35:00,82.69,82.71,82.685,82.7,187000000.0
2009-03-02 20:36:00,82.7,82.72,82.7,82.715,72200000.0
2009-03-02 20:37:00,82.71,82.735,82.71,82.735,79600000.0
2009-03-02 20:38:00,82.735,82.79,82.735,82.765,225600000.0
2009-03-02 20:39:00,82.765,82.8,82.765,82.79,253000000.0
2009-03-02 20:40:00,82.785,82.795,82.775,82.79,150400000.0
2009-03-02 20:41:00,82.79,82.815,82.79,82.8,71800000.0
2009-03-02 20:42:00,82.8,82.82,82.785,82.79,151000000.0
2009-03-02 20:43:00,82.79,82.795,82.785,82.785,18800000.0
2009-03-02 20:44:00,82.785,82.795,82.77,82.79,171800000.0
2009-03-02 20:45:00,82.79,82.805,82.765,82.775,111200000.0
2009-03-02 20:46:00,82.775,82.775,82.73,82.735,65800000.0
2009-03-02 20:47:00,82.735,82.735,82.695,82.695,81000000.0
2009-03-02 20:48:00,82.695,82.75,82.695,82.745,192200000.0
2009-03-02 20:49:00,82.745,82.77,82.74,82.77,117200000.0
2009-03-02 20:50:00,82.77,82.795,82.77,82.78,142400000.0
2009-03-02 20:51:00,82.78,82.8,82.775,82.795,108600000.0
2009-03-02 20:52:00,82.795,82.815,82.79,82.81,51600000.0
2009-03-02 20:53:00,82.81,82.83,82.795,82.825,183000000.0
2009-03-02 20:54:00,82.82,82.865,82.82,82.865,77600000.0
2009-03-02 20:55:00,82.87,82.915,82.87,82.915,112600000.0
2009-03-02 20:56:00,82.91,82.91,82.89,82.89,73600000.0
2009-03-02 20:57:00,82.895,82.915,82.89,82.905,98400000.0
2009-03-02 20:58:00,82.905,82.94,82.9,82.94,169200000.0
2009-03-02 20:59:00,82.95,82.965,82.95,82.96,134800000.0
2009-03-02 21:00:00,82.96,82.965,82.91,82.92,96600000.0
2009-03-02 21:01:00,82.92,82.94,82.915,82.93,98000000.0
2009-03-02 21:02:00,82.94,82.94,82.89,82.89,118800000.0
2009-03-02 21:03:00,82.895,82.92,82.885,82.915,72800000.0
2009-03-02 21:04:00,82.915,82.945,82.91,82.92,69800000.0
2009-03-02 21:05:00,82.92,82.955,82.91,82.945,152000000.0
2009-03-02 21:06:00,82.945,82.965,82.93,82.945,183200000.0
2009-03-02 21:07:00,82.945,82.95,82.91,82.915,93600000.0
2009-03-02 21:08:00,82.92,82.92,82.885,82.885,155000000.0
2009-03-02 21:09:00,82.88,82.89,82.87,82.875,134600000.0
2009-03-02 21:10:00,82.88,82.91,82.88,82.9,170000000.0
2009-03-02 21:11:00,82.9,82.925,82.895,82.91,112000000.0
2009-03-02 21:12:00,82.915,82.925,82.91,82.92,173600000.0
2009-03-02 21:13:00,82.92,82.925,82.92,82.92,89600000.0
2009-03-02 21:14:00,82.92,82.925,82.92,82.925,45000000.0
2009-03-02 21:15:00,82.925,82.95,82.925,82.95,100800000.0
2009-03-02 21:16:00,82.95,82.98,82.95,82.98,140400000.0
2009-03-02 21:17:00,82.985,82.985,82.97,82.985,66800000.0
2009-03-02 21:18:00,82.985,82.99,82.93,82.94,135000000.0
2009-03-02 21:19:00,82.945,82.945,82.91,82.92,174000000.0
2009-03-02 21:20:00,82.915,82.93,82.855,82.86,236000000.0
2009-03-02 21:21:00,82.865,82.895,82.86,82.87,177000000.0
2009-03-02 21:22:00,82.87,82.87,82.83,82.835,125800000.0
2009-03-02 21:23:00,82.835,82.86,82.825,82.845,190800000.0
2009-03-02 21:24:00,82.845,82.86,82.84,82.845,141400000.0
2009-03-02 21:25:00,82.845,82.855,82.755,82.765,103100000.0
2009-03-02 21:26:00,82.765,82.8,82.76,82.8,107000000.0
2009-03-02 21:27:00,82.795,82.8,82.77,82.785,133200000.0
2009-03-02 21:28:00,82.785,82.825,82.77,82.815,93000000.0
2009-03-02 21:29:00,82.815,82.825,82.81,82.825,84600000.0
2009-03-02 21:30:00,82.825,82.835,82.82,82.82,43400000.0
2009-03-02 21:31:00,82.82,82.83,82.805,82.83,122800000.0
2009-03-02 21:32:00,82.83,82.85,82.815,82.85,103600000.0
2009-03-02 21:33:00,82.85,82.87,82.84,82.87,111800000.0
2009-03-02 21:34:00,82.87,82.93,82.87,82.885,278200000.0
2009-03-02 21:35:00,82.88,82.955,82.875,82.955,148000000.0
2009-03-02 21:36:00,82.96,82.995,82.935,82.97,170600000.0
2009-03-02 21:37:00,82.97,82.97,82.935,82.95,249600000.0
2009-03-02 21:38:00,82.935,82.955,82.935,82.955,55800000.0
2009-03-02 21:39:00,82.95,82.96,82.885,82.885,168000000.0
2009-03-02 21:40:00,82.885,82.905,82.845,82.905,229200000.0
2009-03-02 21:41:00,82.905,82.97,82.905,82.945,175800000.0
2009-03-02 21:42:00,82.94,82.945,82.92,82.935,155200000.0
2009-03-02 21:43:00,82.935,82.935,82.89,82.915,115200000.0
2009-03-02 21:44:00,82.915,82.955,82.915,82.945,132400000.0
2009-03-02 21:45:00,82.94,82.94,82.88,82.885,176600000.0
2009-03-02 21:46:00,82.885,82.895,82.86,82.885,157600000.0
2009-03-02 21:47:00,82.885,82.905,82.87,82.875,235400000.0
2009-03-02 21:48:00,82.88,82.925,82.875,82.925,96200000.0
2009-03-02 21:49:00,82.92,82.935,82.89,82.905,204600000.0
2009-03-02 21:50:00,82.9,82.97,82.9,82.97,172200000.0
2009-03-02 21:51:00,82.97,82.975,82.94,82.95,207200000.0
2009-03-02 21:52:00,82.955,82.96,82.94,82.94,127400000.0
2009-03-02 21:53:00,82.935,82.945,82.915,82.945,130700000.0
2009-03-02 21:54:00,82.945,82.95,82.91,82.93,172600000.0
2009-03-02 21:55:00,82.94,82.97,82.925,82.96,142800000.0
2009-03-02 21:56:00,82.955,82.98,82.94,82.965,244800000.0
2009-03-02 21:57:00,82.97,83.01,82.96,83.005,201000000.0
2009-03-02 21:58:00,82.995,82.995,82.97,82.98,136800000.0
2009-03-02 21:59:00,82.975,83.01,82.975,83.0,217400000.0
2009-03-02 22:00:00,83.005,83.015,82.975,82.99,254200000.0
2009-03-02 22:01:00,82.985,83.005,82.98,83.0,103000000.0
2009-03-02 22:02:00,82.995,82.995,82.95,82.965,211600000.0
2009-03-02 22:03:00,82.97,82.97,82.935,82.935,164200000.0
2009-03-02 22:04:00,82.94,82.945,82.9,82.9,105000000.0
2009-03-02 22:05:00,82.895,82.9,82.87,82.88,124400000.0
2009-03-02 22:06:00,82.88,82.89,82.835,82.845,169000000.0
2009-03-02 22:07:00,82.84,82.875,82.84,82.865,152200000.0
2009-03-02 22:08:00,82.865,82.925,82.865,82.92,118600000.0
2009-03-02 22:09:00,82.925,82.935,82.915,82.92,48600000.0
2009-03-02 22:10:00,82.92,82.925,82.91,82.925,47800000.0
2009-03-02 22:11:00,82.93,82.98,82.925,82.97,98200000.0
2009-03-02 22:12:00,82.97,83.04,82.97,83.04,112900000.0
2009-03-02 22:13:00,83.035,83.05,82.995,83.0,210800000.0
2009-03-02 22:14:00,83.0,83.005,82.975,83.005,139400000.0
2009-03-02 22:15:00,83.005,83.005,82.97,82.97,77600000.0
2009-03-02 22:16:00,82.965,82.98,82.945,82.95,99800000.0
2009-03-02 22:17:00,82.945,82.945,82.925,82.94,101800000.0
2009-03-02 22:18:00,82.94,82.94,82.925,82.94,47000000.0
2009-03-02 22:19:00,82.94,82.945,82.93,82.94,59400000.0
2009-03-02 22:20:00,82.925,82.955,82.925,82.955,47000000.0
2009-03-02 22:21:00,82.955,82.97,82.93,82.965,118200000.0
2009-03-02 22:22:00,82.96,83.0,82.96,82.99,86000000.0
2009-03-02 22:23:00,82.985,82.99,82.96,82.97,99600000.0
2009-03-02 22:24:00,82.965,82.985,82.93,82.93,173400000.0
2009-03-02 22:25:00,82.925,82.955,82.915,82.935,162400000.0
2009-03-02 22:26:00,82.935,82.94,82.925,82.935,66000000.0
2009-03-02 22:27:00,82.93,82.97,82.91,82.97,135000000.0
2009-03-02 22:28:00,82.965,82.98,82.9,82.915,213600000.0
2009-03-02 22:29:00,82.915,82.93,82.915,82.92,55800000.0
2009-03-02 22:30:00,82.925,82.945,82.92,82.94,131400000.0
2009-03-02 22:31:00,82.94,82.95,82.92,82.92,80000000.0
2009-03-02 22:32:00,82.925,82.965,82.915,82.965,149800000.0
2009-03-02 22:33:00,82.97,82.97,82.945,82.965,110000000.0
2009-03-02 22:34:00,82.96,82.995,82.96,82.99,101000000.0
2009-03-02 22:35:00,82.99,82.99,82.95,82.95,38600000.0
2009-03-02 22:36:00,82.95,82.955,82.93,82.94,64400000.0
2009-03-02 22:37:00,82.935,82.945,82.93,82.945,55000000.0
2009-03-02 22:38:00,82.94,82.97,82.94,82.955,128400000.0
2009-03-02 22:39:00,82.95,82.95,82.92,82.935,90600000.0
2009-03-02 22:40:00,82.935,82.935,82.895,82.9,61800000.0
2009-03-02 22:41:00,82.9,82.9,82.835,82.84,141800000.0
2009-03-02 22:42:00,82.835,82.84,82.805,82.81,141200000.0
2009-03-02 22:43:00,82.815,82.84,82.8,82.81,196200000.0
2009-03-02 22:44:00,82.805,82.875,82.805,82.855,274600000.0
2009-03-02 22:45:00,82.86,82.92,82.85,82.89,238200000.0
2009-03-02 22:46:00,82.905,82.905,82.85,82.865,141600000.0
2009-03-02 22:47:00,82.865,82.865,82.82,82.82,147600000.0
2009-03-02 22:48:00,82.815,82.84,82.81,82.835,96400000.0
2009-03-02 22:49:00,82.835,82.835,82.805,82.805,116800000.0
2009-03-02 22:50:00,82.805,82.835,82.8,82.825,85000000.0
2009-03-02 22:51:00,82.83,82.83,82.825,82.825,31600000.0
2009-03-02 22:52:00,82.825,82.85,82.825,82.84,107800000.0
2009-03-02 22:53:00,82.845,82.85,82.795,82.81,93000000.0
2009-03-02 22:54:00,82.81,82.82,82.8,82.81,44000000.0
2009-03-02 22:55:00,82.81,82.825,82.8,82.82,81000000.0
2009-03-02 22:56:00,82.825,82.825,82.805,82.815,54600000.0
2009-03-02 22:57:00,82.82,82.825,82.82,82.82,31800000.0
2009-03-02 22:58:00,82.82,82.825,82.79,82.79,104000000.0
2009-03-02 22:59:00,82.79,82.81,82.775,82.795,135200000.0
2009-03-02 23:00:00,82.795,82.795,82.75,82.76,128200000.0
2009-03-02 23:01:00,82.76,82.78,82.755,82.77,61200000.0
2009-03-02 23:02:00,82.77,82.77,82.745,82.765,96800000.0
2009-03-02 23:03:00,82.77,82.78,82.755,82.765,52000000.0
2009-03-02 23:04:00,82.77,82.775,82.755,82.76,85000000.0
2009-03-02 23:05:00,82.755,82.765,82.745,82.765,49200000.0
2009-03-02 23:06:00,82.755,82.78,82.755,82.775,67200000.0
2009-03-02 23:07:00,82.775,82.775,82.76,82.765,47600000.0
2009-03-02 23:08:00,82.76,82.77,82.74,82.755,140600000.0
2009-03-02 23:09:00,82.755,82.76,82.745,82.75,69600000.0
2009-03-02 23:10:00,82.745,82.76,82.745,82.745,87800000.0
2009-03-02 23:11:00,82.75,82.755,82.72,82.755,105200000.0
2009-03-02 23:12:00,82.755,82.755,82.74,82.74,100200000.0
2009-03-02 23:13:00,82.74,82.74,82.66,82.695,172000000.0
2009-03-02 23:14:00,82.7,82.705,82.67,82.68,104400000.0
2009-03-02 23:15:00,82.685,82.695,82.68,82.685,89400000.0
2009-03-02 23:16:00,82.685,82.71,82.67,82.68,174200000.0
2009-03-02 23:17:00,82.69,82.715,82.68,82.7,146800000.0
2009-03-02 23:18:00,82.705,82.74,82.7,82.72,129000000.0
2009-03-02 23:19:00,82.725,82.75,82.72,82.735,108800000.0
2009-03-02 23:20:00,82.74,82.76,82.725,82.745,103800000.0
2009-03-02 23:21:00,82.74,82.76,82.725,82.75,99800000.0
2009-03-02 23:22:00,82.75,82.765,82.735,82.74,56000000.0
2009-03-02 23:23:00,82.745,82.76,82.73,82.73,95400000.0
2009-03-02 23:24:00,82.75,82.75,82.735,82.74,44000000.0
2009-03-02 23:25:00,82.74,82.755,82.735,82.745,68200000.0
2009-03-02 23:26:00,82.745,82.755,82.73,82.735,56800000.0
2009-03-02 23:27:00,82.735,82.745,82.73,82.74,28800000.0
2009-03-02 23:28:00,82.76,82.765,82.74,82.765,28400000.0
2009-03-02 23:29:00,82.765,82.79,82.765,82.79,26800000.0
2009-03-02 23:30:00,82.79,82.8,82.79,82.795,21400000.0
2009-03-02 23:31:00,82.795,82.795,82.775,82.79,25000000.0
2009-03-02 23:32:00,82.79,82.8,82.775,82.78,29600000.0
2009-03-02 23:33:00,82.785,82.805,82.785,82.805,24000000.0
2009-03-02 23:34:00,82.805,82.83,82.78,82.825,106200000.0
2009-03-02 23:35:00,82.825,82.85,82.825,82.85,34800000.0
2009-03-02 23:36:00,82.845,82.86,82.835,82.85,87800000.0
2009-03-02 23:37:00,82.85,82.87,82.85,82.87,20000000.0
2009-03-02 23:38:00,82.87,82.88,82.87,82.88,16000000.0
2009-03-02 23:39:00,82.859,82.866,82.822,82.866,161600000.0
2009-03-02 23:40:00,82.88,82.88,82.875,82.875,27000000.0
2009-03-02 23:41:00,82.875,82.88,82.875,82.88,12000000.0
2009-03-02 23:42:00,82.88,82.88,82.86,82.875,59200000.0
2009-03-02 23:43:00,82.875,82.875,82.86,82.86,43000000.0
2009-03-02 23:44:00,82.86,82.885,82.86,82.885,27000000.0
2009-03-02 23:45:00,82.885,82.89,82.88,82.89,62600000.0
2009-03-02 23:46:00,82.89,82.895,82.88,82.885,58600000.0
2009-03-02 23:47:00,82.9,82.93,82.9,82.93,31600000.0
2009-03-02 23:48:00,82.925,82.96,82.92,82.95,88200000.0
2009-03-02 23:49:00,82.95,82.95,82.92,82.925,49200000.0
2009-03-02 23:50:00,82.94,82.95,82.935,82.935,42200000.0
2009-03-02 23:51:00,82.94,82.975,82.94,82.96,40000000.0
2009-03-02 23:52:00,82.96,82.97,82.96,82.965,47200000.0
2009-03-02 23:53:00,82.965,82.98,82.96,82.975,43200000.0
2009-03-02 23:54:00,82.975,82.985,82.975,82.975,20200000.0
2009-03-02 23:55:00,82.975,82.975,82.89,82.905,168600000.0
2009-03-02 23:56:00,82.9,82.96,82.875,82.95,159200000.0
2009-03-02 23:57:00,82.92,82.94,82.85,82.85,48000000.0
2009-03-02 23:58:00,82.85,82.865,82.85,82.855,10600000.0
2009-03-02 23:59:00,82.865,82.915,82.855,82.855,22400000.0
2009-03-03 00:00:00,82.865,82.872,82.829,82.842,107800000.0
2009-03-03 00:01:00,82.9,82.91,82.855,82.9,37000000.0
2009-03-03 00:02:00,82.91,82.93,82.86,82.92,22000000.0
2009-03-03 00:03:00,82.91,82.93,82.875,82.89,27000000.0
2009-03-03 00:04:00,82.885,82.89,82.87,82.88,16000000.0
2009-03-03 00:05:00,82.895,82.895,82.86,82.875,44600000.0
2009-03-03 00:06:00,82.875,82.875,82.855,82.855,60400000.0
2009-03-03 00:07:00,82.855,82.86,82.835,82.835,29800000.0
2009-03-03 00:08:00,82.835,82.84,82.81,82.815,67400000.0
2009-03-03 00:09:00,82.815,82.825,82.8,82.82,55800000.0
2009-03-03 00:10:00,82.82,82.825,82.81,82.81,62400000.0
2009-03-03 00:11:00,82.795,82.805,82.775,82.775,79200000.0
2009-03-03 00:12:00,82.78,82.785,82.695,82.755,45500000.0
2009-03-03 00:13:00,82.755,82.755,82.695,82.71,32400000.0
2009-03-03 00:14:00,82.715,82.75,82.715,82.75,7000000.0
2009-03-03 00:15:00,82.755,82.755,82.7,82.71,23600000.0
2009-03-03 00:16:00,82.7,82.71,82.685,82.69,34000000.0
2009-03-03 00:17:00,82.695,82.735,82.69,82.7,42000000.0
2009-03-03 00:18:00,82.7,82.735,82.69,82.73,18000000.0
2009-03-03 00:19:00,82.725,82.73,82.695,82.705,59400000.0
2009-03-03 00:20:00,82.7,82.715,82.695,82.715,23800000.0
2009-03-03 00:21:00,82.715,82.73,82.695,82.715,53800000.0
2009-03-03 00:22:00,82.71,82.71,82.68,82.685,30800000.0
2009-03-03 00:23:00,82.68,82.695,82.68,82.695,5000000.0
2009-03-03 00:24:00,82.675,82.695,82.675,82.695,35400000.0
2009-03-03 00:25:00,82.685,82.685,82.685,82.685,3000000.0
2009-03-03 00:26:00,82.68,82.7,82.65,82.65,21000000.0
2009-03-03 00:27:00,82.685,82.7,82.625,82.685,99800000.0
2009-03-03 00:28:00,82.685,82.685,82.645,82.66,75200000.0
2009-03-03 00:29:00,82.66,82.66,82.645,82.66,78400000.0
2009-03-03 00:30:00,82.66,82.69,82.66,82.685,70200000.0
2009-03-03 00:31:00,82.68,82.69,82.67,82.69,23000000.0
2009-03-03 00:32:00,82.685,82.695,82.675,82.675,54000000.0
2009-03-03 00:33:00,82.695,82.695,82.675,82.68,30400000.0
2009-03-03 00:34:00,82.685,82.695,82.685,82.69,18000000.0
2009-03-03 00:35:00,82.685,82.685,82.685,82.685,7600000.0
2009-03-03 00:36:00,82.69,82.69,82.675,82.68,27000000.0
2009-03-03 00:37:00,82.68,82.68,82.64,82.65,53200000.0
2009-03-03 00:38:00,82.655,82.665,82.655,82.66,25200000.0
2009-03-03 00:39:00,82.66,82.66,82.645,82.65,44000000.0
2009-03-03 00:40:00,82.65,82.65,82.645,82.645,3000000.0
2009-03-03 00:41:00,82.645,82.645,82.635,82.645,74200000.0
2009-03-03 00:42:00,82.645,82.645,82.645,82.645,3000000.0
2009-03-03 00:43:00,82.6,82.626,82.6,82.62,56000000.0
2009-03-03 00:44:00,82.655,82.655,82.655,82.655,15000000.0
2009-03-03 00:45:00,82.64,82.65,82.64,82.64,33200000.0
2009-03-03 00:46:00,82.625,82.645,82.625,82.645,2600000.0
2009-03-03 00:47:00,82.645,82.66,82.645,82.66,22000000.0
2009-03-03 00:48:00,82.66,82.675,82.66,82.675,25800000.0
2009-03-03 00:49:00,82.68,82.725,82.675,82.725,34600000.0
2009-03-03 00:50:00,82.73,82.78,82.695,82.735,110600000.0
2009-03-03 00:51:00,82.72,82.73,82.7,82.715,75800000.0
2009-03-03 00:52:00,82.715,82.715,82.69,82.69,60000000.0
2009-03-03 00:53:00,82.69,82.695,82.67,82.675,84400000.0
2009-03-03 00:54:00,82.67,82.685,82.65,82.655,47400000.0
2009-03-03 00:55:00,82.655,82.655,82.615,82.615,117200000.0
2009-03-03 00:56:00,82.605,82.63,82.6,82.61,135800000.0
2009-03-03 00:57:00,82.605,82.605,82.535,82.535,215400000.0
2009-03-03 00:58:00,82.535,82.545,82.495,82.5,244800000.0
2009-03-03 00:59:00,82.5,82.505,82.44,82.46,240600000.0
2009-03-03 01:00:00,82.46,82.495,82.435,82.485,187000000.0
2009-03-03 01:01:00,82.485,82.52,82.475,82.51,213000000.0
2009-03-03 01:02:00,82.51,82.51,82.445,82.45,203800000.0
2009-03-03 01:03:00,82.45,82.475,82.39,82.4,194600000.0
2009-03-03 01:04:00,82.39,82.435,82.375,82.425,221200000.0
2009-03-03 01:05:00,82.425,82.435,82.4,82.425,131000000.0
2009-03-03 01:06:00,82.435,82.465,82.43,82.465,53200000.0
2009-03-03 01:07:00,82.475,82.475,82.435,82.44,227000000.0
2009-03-03 01:08:00,82.44,82.49,82.42,82.485,122200000.0
2009-03-03 01:09:00,82.48,82.495,82.455,82.455,160200000.0
2009-03-03 01:10:00,82.465,82.465,82.415,82.415,110400000.0
2009-03-03 01:11:00,82.42,82.44,82.41,82.43,106000000.0
2009-03-03 01:12:00,82.43,82.465,82.43,82.465,37600000.0
2009-03-03 01:13:00,82.465,82.475,82.445,82.465,97000000.0
2009-03-03 01:14:00,82.465,82.485,82.455,82.485,100000000.0
2009-03-03 01:15:00,82.48,82.51,82.44,82.5,150600000.0
2009-03-03 01:16:00,82.49,82.525,82.485,82.505,127600000.0
2009-03-03 01:17:00,82.505,82.51,82.505,82.505,33000000.0
2009-03-03 01:18:00,82.505,82.55,82.505,82.525,108400000.0
2009-03-03 01:19:00,82.545,82.545,82.52,82.535,156800000.0
2009-03-03 01:20:00,82.525,82.54,82.52,82.52,129600000.0
2009-03-03 01:21:00,82.51,82.52,82.49,82.515,117200000.0
2009-03-03 01:22:00,82.52,82.53,82.495,82.505,118000000.0
2009-03-03 01:23:00,82.505,82.515,82.48,82.49,236000000.0
2009-03-03 01:24:00,82.485,82.495,82.48,82.485,102000000.0
2009-03-03 01:25:00,82.49,82.5,82.47,82.475,97400000.0
2009-03-03 01:26:00,82.48,82.485,82.48,82.48,28600000.0
2009-03-03 01:27:00,82.48,82.51,82.475,82.495,93800000.0
2009-03-03 01:28:00,82.505,82.515,82.5,82.515,87000000.0
2009-03-03 01:29:00,82.515,82.55,82.505,82.54,96400000.0
2009-03-03 01:30:00,82.54,82.56,82.51,82.515,170600000.0
2009-03-03 01:31:00,82.515,82.545,82.51,82.515,59400000.0
2009-03-03 01:32:00,82.515,82.52,82.485,82.49,55800000.0
2009-03-03 01:33:00,82.49,82.5,82.43,82.445,171200000.0
2009-03-03 01:34:00,82.45,82.48,82.45,82.475,57200000.0
2009-03-03 01:35:00,82.48,82.5,82.465,82.465,132800000.0
2009-03-03 01:36:00,82.47,82.475,82.46,82.475,33800000.0
2009-03-03 01:37:00,82.464,82.464,82.423,82.423,66400000.0
2009-03-03 01:38:00,82.475,82.475,82.475,82.475,23000000.0
2009-03-03 01:39:00,82.475,82.485,82.435,82.435,114600000.0
2009-03-03 01:40:00,82.445,82.485,82.415,82.47,249800000.0
2009-03-03 01:41:00,82.47,82.49,82.44,82.45,145400000.0
2009-03-03 01:42:00,82.45,82.47,82.445,82.45,137200000.0
2009-03-03 01:43:00,82.45,82.48,82.45,82.475,156600000.0
2009-03-03 01:44:00,82.47,82.485,82.465,82.485,82800000.0
2009-03-03 01:45:00,82.485,82.515,82.485,82.505,116000000.0
2009-03-03 01:46:00,82.505,82.515,82.49,82.49,96000000.0
2009-03-03 01:47:00,82.49,82.525,82.49,82.52,64600000.0
2009-03-03 01:48:00,82.52,82.52,82.49,82.5,63000000.0
2009-03-03 01:49:00,82.5,82.535,82.495,82.52,92000000.0
2009-03-03 01:50:00,82.52,82.545,82.515,82.515,31400000.0
2009-03-03 01:51:00,82.525,82.545,82.525,82.545,57000000.0
2009-03-03 01:52:00,82.545,82.545,82.535,82.535,40200000.0
2009-03-03 01:53:00,82.535,82.54,82.52,82.52,99800000.0
2009-03-03 01:54:00,82.51,82.53,82.505,82.53,57600000.0
2009-03-03 01:55:00,82.53,82.545,82.52,82.545,42000000.0
2009-03-03 01:56:00,82.54,82.545,82.525,82.545,91600000.0
2009-03-03 01:57:00,82.535,82.55,82.535,82.54,111000000.0
2009-03-03 01:58:00,82.545,82.555,82.535,82.55,185000000.0
2009-03-03 01:59:00,82.55,82.555,82.53,82.535,46000000.0
2009-03-03 02:00:00,82.54,82.55,82.515,82.535,206200000.0
2009-03-03 02:01:00,82.535,82.54,82.53,82.54,66000000.0
2009-03-03 02:02:00,82.545,82.555,82.53,82.555,74200000.0
2009-03-03 02:03:00,82.55,82.59,82.51,82.52,145800000.0
2009-03-03 02:04:00,82.525,82.57,82.525,82.565,172600000.0
2009-03-03 02:05:00,82.565,82.615,82.56,82.605,168200000.0
2009-03-03 02:06:00,82.605,82.635,82.585,82.635,111600000.0
2009-03-03 02:07:00,82.645,82.645,82.605,82.605,89400000.0
2009-03-03 02:08:00,82.61,82.615,82.595,82.61,173400000.0
2009-03-03 02:09:00,82.605,82.61,82.595,82.595,57000000.0
2009-03-03 02:10:00,82.59,82.595,82.585,82.595,27000000.0
2009-03-03 02:11:00,82.595,82.595,82.575,82.585,91200000.0
2009-03-03 02:12:00,82.585,82.6,82.58,82.6,91600000.0
2009-03-03 02:13:00,82.6,82.695,82.6,82.645,259400000.0
2009-03-03 02:14:00,82.65,82.705,82.645,82.7,100400000.0
2009-03-03 02:15:00,82.69,82.735,82.68,82.705,155600000.0
2009-03-03 02:16:00,82.715,82.735,82.71,82.72,123400000.0
2009-03-03 02:17:00,82.72,82.755,82.72,82.735,91200000.0
2009-03-03 02:18:00,82.74,82.74,82.68,82.695,87000000.0
2009-03-03 02:19:00,82.69,82.69,82.645,82.65,76000000.0
2009-03-03 02:20:00,82.655,82.665,82.655,82.665,9000000.0
2009-03-03 02:21:00,82.665,82.67,82.645,82.645,144600000.0
2009-03-03 02:22:00,82.645,82.65,82.6,82.64,71200000.0
2009-03-03 02:23:00,82.64,82.64,82.6,82.615,102000000.0
2009-03-03 02:24:00,82.62,82.62,82.595,82.61,89800000.0
2009-03-03 02:25:00,82.6,82.625,82.595,82.625,149600000.0
2009-03-03 02:26:00,82.625,82.625,82.605,82.61,54000000.0
2009-03-03 02:27:00,82.59,82.61,82.59,82.605,96000000.0
2009-03-03 02:28:00,82.605,82.605,82.58,82.59,163600000.0
2009-03-03 02:29:00,82.59,82.595,82.55,82.55,145600000.0
2009-03-03 02:30:00,82.56,82.65,82.56,82.63,132600000.0
2009-03-03 02:31:00,82.635,82.635,82.585,82.585,124200000.0
2009-03-03 02:32:00,82.59,82.615,82.58,82.605,96000000.0
2009-03-03 02:33:00,82.605,82.655,82.605,82.65,87800000.0
2009-03-03 02:34:00,82.655,82.665,82.635,82.635,81000000.0
2009-03-03 02:35:00,82.655,82.66,82.65,82.65,60000000.0
2009-03-03 02:36:00,82.64,82.66,82.62,82.62,85200000.0
2009-03-03 02:37:00,82.625,82.66,82.62,82.655,112600000.0
2009-03-03 02:38:00,82.66,82.685,82.65,82.655,141000000.0
2009-03-03 02:39:00,82.65,82.67,82.63,82.645,110200000.0
2009-03-03 02:40:00,82.645,82.65,82.605,82.625,221600000.0
2009-03-03 02:41:00,82.625,82.64,82.61,82.63,210200000.0
2009-03-03 02:42:00,82.635,82.645,82.615,82.635,122600000.0
2009-03-03 02:43:00,82.63,82.645,82.62,82.62,164000000.0
2009-03-03 02:44:00,82.615,82.63,82.6,82.605,120200000.0
2009-03-03 02:45:00,82.605,82.605,82.59,82.6,36000000.0
2009-03-03 02:46:00,82.6,82.645,82.6,82.62,140200000.0
2009-03-03 02:47:00,82.615,82.62,82.585,82.61,99200000.0
2009-03-03 02:48:00,82.615,82.625,82.585,82.595,79600000.0
2009-03-03 02:49:00,82.59,82.6,82.59,82.6,30000000.0
2009-03-03 02:50:00,82.6,82.6,82.58,82.59,46600000.0
2009-03-03 02:51:00,82.585,82.64,82.58,82.63,137000000.0
2009-03-03 02:52:00,82.645,82.65,82.615,82.63,91200000.0
2009-03-03 02:53:00,82.63,82.645,82.63,82.635,30000000.0
2009-03-03 02:54:00,82.64,82.665,82.64,82.655,138999999.0
2009-03-03 02:55:00,82.645,82.655,82.645,82.65,180200000.0
2009-03-03 02:56:00,82.65,82.66,82.615,82.655,230800000.0
2009-03-03 02:57:00,82.65,82.68,82.645,82.665,338000000.0
2009-03-03 02:58:00,82.67,82.73,82.65,82.685,389200000.0
2009-03-03 02:59:00,82.69,82.735,82.685,82.695,259000000.0
2009-03-03 03:00:00,82.695,82.73,82.685,82.7,248000000.0
2009-03-03 03:01:00,82.7,82.715,82.655,82.715,221800000.0
2009-03-03 03:02:00,82.71,82.775,82.71,82.74,131400000.0
2009-03-03 03:03:00,82.735,82.775,82.735,82.765,186400000.0
2009-03-03 03:04:00,82.77,82.79,82.755,82.765,168400000.0
2009-03-03 03:05:00,82.76,82.76,82.715,82.73,205400000.0
2009-03-03 03:06:00,82.735,82.755,82.705,82.75,209200000.0
2009-03-03 03:07:00,82.745,82.76,82.735,82.755,110200000.0
2009-03-03 03:08:00,82.755,82.765,82.745,82.755,59000000.0
2009-03-03 03:09:00,82.75,82.755,82.745,82.755,36000000.0
2009-03-03 03:10:00,82.75,82.755,82.745,82.755,21000000.0
2009-03-03 03:11:00,82.76,82.76,82.735,82.74,137000000.0
2009-03-03 03:12:00,82.745,82.76,82.725,82.74,193000000.0
2009-03-03 03:13:00,82.74,82.795,82.74,82.795,482800000.0
2009-03-03 03:14:00,82.79,82.79,82.755,82.775,241200000.0
2009-03-03 03:15:00,82.775,82.795,82.76,82.795,195200000.0
2009-03-03 03:16:00,82.795,82.835,82.795,82.825,56000000.0
2009-03-03 03:17:00,82.825,82.825,82.79,82.805,76800000.0
2009-03-03 03:18:00,82.8,82.805,82.8,82.8,17000000.0
2009-03-03 03:19:00,82.8,82.805,82.8,82.8,30000000.0
2009-03-03 03:20:00,82.8,82.8,82.755,82.77,98200000.0
2009-03-03 03:21:00,82.77,82.78,82.735,82.75,164000000.0
2009-03-03 03:22:00,82.75,82.79,82.74,82.78,263200000.0
2009-03-03 03:23:00,82.785,82.785,82.77,82.77,40600000.0
2009-03-03 03:24:00,82.775,82.775,82.765,82.775,19600000.0
2009-03-03 03:25:00,82.775,82.78,82.76,82.775,169200000.0
2009-03-03 03:26:00,82.775,82.785,82.765,82.765,132200000.0
2009-03-03 03:27:00,82.77,82.79,82.765,82.79,51000000.0
2009-03-03 03:28:00,82.795,82.81,82.795,82.8,27000000.0
2009-03-03 03:29:00,82.795,82.8,82.795,82.8,6000000.0
2009-03-03 03:30:00,82.795,82.8,82.785,82.79,75000000.0
2009-03-03 03:31:00,82.785,82.785,82.77,82.78,128400000.0
2009-03-03 03:32:00,82.775,82.785,82.77,82.785,100600000.0
2009-03-03 03:33:00,82.785,82.805,82.78,82.795,127600000.0
2009-03-03 03:34:00,82.79,82.795,82.785,82.795,60000000.0
2009-03-03 03:35:00,82.795,82.795,82.765,82.765,109800000.0
2009-03-03 03:36:00,82.77,82.795,82.77,82.77,161200000.0
2009-03-03 03:37:00,82.78,82.795,82.745,82.795,301600000.0
2009-03-03 03:38:00,82.79,82.795,82.78,82.785,15000000.0
2009-03-03 03:39:00,82.785,82.785,82.705,82.735,189400000.0
2009-03-03 03:40:00,82.745,82.77,82.73,82.74,301200000.0
2009-03-03 03:41:00,82.725,82.755,82.72,82.75,361200000.0
2009-03-03 03:42:00,82.745,82.77,82.745,82.76,208400000.0
2009-03-03 03:43:00,82.77,82.775,82.76,82.775,81800000.0
2009-03-03 03:44:00,82.775,82.82,82.76,82.82,100400000.0
2009-03-03 03:45:00,82.835,82.875,82.825,82.865,406200000.0
2009-03-03 03:46:00,82.865,82.905,82.86,82.87,586800000.0
2009-03-03 03:47:00,82.87,82.945,82.87,82.91,394000000.0
2009-03-03 03:48:00,82.895,82.915,82.865,82.91,544400000.0
2009-03-03 03:49:00,82.91,82.95,82.895,82.95,81800000.0
2009-03-03 03:50:00,82.95,82.965,82.925,82.93,130800000.0
2009-03-03 03:51:00,82.93,82.93,82.89,82.91,191400000.0
2009-03-03 03:52:00,82.91,82.925,82.9,82.9,178000000.0
2009-03-03 03:53:00,82.9,82.92,82.9,82.905,78200000.0
2009-03-03 03:54:00,82.905,82.915,82.895,82.91,43400000.0
2009-03-03 03:55:00,82.91,82.955,82.905,82.95,102200000.0
2009-03-03 03:56:00,82.95,82.955,82.945,82.955,18400000.0
2009-03-03 03:57:00,82.945,82.945,82.93,82.935,81200000.0
2009-03-03 03:58:00,82.94,82.945,82.92,82.925,27200000.0
2009-03-03 03:59:00,82.935,82.95,82.93,82.94,106600000.0
2009-03-03 04:00:00,82.935,82.94,82.92,82.925,164400000.0
2009-03-03 04:01:00,82.92,82.965,82.915,82.955,218800000.0
2009-03-03 04:02:00,82.96,82.98,82.96,82.975,246600000.0
2009-03-03 04:03:00,82.97,82.985,82.955,82.965,210200000.0
2009-03-03 04:04:00,82.97,82.99,82.965,82.975,103000000.0
2009-03-03 04:05:00,82.98,82.98,82.965,82.98,68200000.0
2009-03-03 04:06:00,82.98,83.02,82.96,83.015,145800000.0
2009-03-03 04:07:00,83.015,83.015,82.98,82.995,138800000.0
2009-03-03 04:08:00,82.99,82.99,82.96,82.97,141600000.0
2009-03-03 04:09:00,82.98,83.0,82.95,82.95,89600000.0
2009-03-03 04:10:00,82.955,82.955,82.94,82.94,125600000.0
2009-03-03 04:11:00,82.935,82.95,82.93,82.95,50400000.0
2009-03-03 04:12:00,82.945,82.95,82.915,82.94,71200000.0
2009-03-03 04:13:00,82.95,82.99,82.945,82.99,128400000.0
2009-03-03 04:14:00,82.99,82.99,82.95,82.955,51800000.0
2009-03-03 04:15:00,82.955,82.975,82.94,82.975,112600000.0
2009-03-03 04:16:00,82.975,82.975,82.935,82.945,112400000.0
2009-03-03 04:17:00,82.95,82.95,82.925,82.93,82000000.0
2009-03-03 04:18:00,82.93,82.94,82.91,82.925,78600000.0
2009-03-03 04:19:00,82.925,82.93,82.915,82.915,81200000.0
2009-03-03 04:20:00,82.915,82.98,82.91,82.95,154800000.0
2009-03-03 04:21:00,82.95,82.965,82.945,82.95,52800000.0
2009-03-03 04:22:00,82.97,82.995,82.945,82.945,118800000.0
2009-03-03 04:23:00,82.945,82.96,82.94,82.955,48400000.0
2009-03-03 04:24:00,82.955,82.965,82.945,82.96,218600000.0
2009-03-03 04:25:00,82.955,83.02,82.955,83.02,167000000.0
2009-03-03 04:26:00,83.02,83.035,82.99,83.035,167800000.0
2009-03-03 04:27:00,83.04,83.095,83.035,83.04,229800000.0
2009-03-03 04:28:00,83.035,83.065,83.02,83.065,180200000.0
2009-03-03 04:29:00,83.065,83.1,83.05,83.095,168200000.0
2009-03-03 04:30:00,83.09,83.1,83.075,83.085,102600000.0
2009-03-03 04:31:00,83.08,83.085,83.045,83.055,102200000.0
2009-03-03 04:32:00,83.055,83.065,83.005,83.035,151800000.0
2009-03-03 04:33:00,83.04,83.065,83.02,83.05,181400000.0
2009-03-03 04:34:00,83.055,83.055,83.02,83.025,214600000.0
2009-03-03 04:35:00,83.03,83.055,83.025,83.04,163000000.0
2009-03-03 04:36:00,83.04,83.05,83.01,83.02,99600000.0
2009-03-03 04:37:00,83.02,83.02,82.99,82.99,91200000.0
2009-03-03 04:38:00,82.995,83.0,82.995,82.995,41000000.0
2009-03-03 04:39:00,82.995,82.995,82.965,82.975,164000000.0
2009-03-03 04:40:00,82.975,82.975,82.935,82.945,215200000.0
2009-03-03 04:41:00,82.945,82.96,82.94,82.96,131000000.0
2009-03-03 04:42:00,82.955,82.965,82.95,82.965,134000000.0
2009-03-03 04:43:00,82.965,82.965,82.955,82.96,100400000.0
2009-03-03 04:44:00,82.96,82.98,82.96,82.965,85800000.0
2009-03-03 04:45:00,82.965,82.97,82.965,82.965,49600000.0
2009-03-03 04:46:00,82.97,82.98,82.95,82.975,51400000.0
2009-03-03 04:47:00,82.975,82.98,82.895,82.895,120000000.0
2009-03-03 04:48:00,82.895,82.925,82.89,82.895,234800000.0
2009-03-03 04:49:00,82.88,82.9,82.87,82.875,141600000.0
2009-03-03 04:50:00,82.875,82.88,82.855,82.86,150400000.0
2009-03-03 04:51:00,82.855,82.855,82.83,82.835,100800000.0
2009-03-03 04:52:00,82.83,82.895,82.83,82.895,120600000.0
2009-03-03 04:53:00,82.895,82.925,82.89,82.9,115800000.0
2009-03-03 04:54:00,82.905,82.945,82.905,82.93,121600000.0
2009-03-03 04:55:00,82.935,82.935,82.88,82.89,137200000.0
2009-03-03 04:56:00,82.89,82.905,82.89,82.9,48000000.0
2009-03-03 04:57:00,82.9,82.91,82.895,82.9,84800000.0
2009-03-03 04:58:00,82.9,82.9,82.885,82.89,111600000.0
2009-03-03 04:59:00,82.885,82.9,82.885,82.895,62000000.0
2009-03-03 05:00:00,82.895,82.915,82.895,82.91,27000000.0
2009-03-03 05:01:00,82.91,82.91,82.875,82.895,91200000.0
2009-03-03 05:02:00,82.895,82.895,82.885,82.885,100400000.0
2009-03-03 05:03:00,82.885,82.895,82.88,82.88,67800000.0
2009-03-03 05:04:00,82.875,82.875,82.875,82.875,3400000.0
2009-03-03 05:05:00,82.875,82.88,82.87,82.875,23800000.0
2009-03-03 05:06:00,82.875,82.88,82.87,82.875,30400000.0
2009-03-03 05:07:00,82.875,82.88,82.87,82.88,14400000.0
2009-03-03 05:08:00,82.885,82.885,82.865,82.87,70500000.0
2009-03-03 05:09:00,82.875,82.875,82.86,82.86,106800000.0
2009-03-03 05:10:00,82.865,82.885,82.855,82.875,105000000.0
2009-03-03 05:11:00,82.875,82.88,82.825,82.83,182000000.0
2009-03-03 05:12:00,82.835,82.845,82.83,82.83,123400000.0
2009-03-03 05:13:00,82.83,82.855,82.82,82.83,98600000.0
2009-03-03 05:14:00,82.825,82.835,82.815,82.83,70600000.0
2009-03-03 05:15:00,82.825,82.83,82.825,82.825,48800000.0
2009-03-03 05:16:00,82.825,82.845,82.82,82.83,146000000.0
2009-03-03 05:17:00,82.83,82.855,82.83,82.855,83800000.0
2009-03-03 05:18:00,82.855,82.86,82.85,82.855,52200000.0
2009-03-03 05:19:00,82.855,82.915,82.855,82.915,137800000.0
2009-03-03 05:20:00,82.91,82.92,82.9,82.91,41200000.0
2009-03-03 05:21:00,82.925,82.925,82.905,82.915,30400000.0
2009-03-03 05:22:00,82.915,82.93,82.915,82.93,57000000.0
2009-03-03 05:23:00,82.93,82.94,82.93,82.94,54000000.0
2009-03-03 05:24:00,82.94,82.945,82.93,82.945,24000000.0
2009-03-03 05:25:00,82.94,82.94,82.935,82.94,33000000.0
2009-03-03 05:26:00,82.94,82.95,82.94,82.94,33000000.0
2009-03-03 05:27:00,82.94,82.945,82.94,82.945,27000000.0
2009-03-03 05:28:00,82.945,83.005,82.945,82.995,143600000.0
2009-03-03 05:29:00,82.995,82.995,82.95,82.95,163000000.0
2009-03-03 05:30:00,82.95,83.005,82.95,82.99,184400000.0
2009-03-03 05:31:00,83.0,83.08,82.99,83.035,166800000.0
2009-03-03 05:32:00,83.025,83.08,83.015,83.065,230200000.0
2009-03-03 05:33:00,83.06,83.085,83.03,83.04,143000000.0
2009-03-03 05:34:00,83.04,83.04,82.97,82.97,225000000.0
2009-03-03 05:35:00,82.97,82.97,82.915,82.935,233000000.0
2009-03-03 05:36:00,82.94,82.965,82.91,82.95,199800000.0
2009-03-03 05:37:00,82.95,82.985,82.935,82.985,241000000.0
2009-03-03 05:38:00,82.985,83.025,82.985,83.02,119400000.0
2009-03-03 05:39:00,83.02,83.045,83.015,83.045,125800000.0
2009-03-03 05:40:00,83.05,83.06,83.035,83.055,165200000.0
2009-03-03 05:41:00,83.05,83.065,83.015,83.05,225000000.0
2009-03-03 05:42:00,83.04,83.05,83.03,83.035,89800000.0
2009-03-03 05:43:00,83.04,83.06,83.035,83.06,73600000.0
2009-03-03 05:44:00,83.065,83.1,83.05,83.075,191200000.0
2009-03-03 05:45:00,83.075,83.095,83.07,83.075,105800000.0
2009-03-03 05:46:00,83.07,83.08,83.06,83.075,116200000.0
2009-03-03 05:47:00,83.075,83.075,83.07,83.07,72000000.0
2009-03-03 05:48:00,83.065,83.065,83.055,83.06,45000000.0
2009-03-03 05:49:00,83.055,83.085,83.055,83.085,81800000.0
2009-03-03 05:50:00,83.09,83.1,83.075,83.08,114000000.0
2009-03-03 05:51:00,83.08,83.11,83.08,83.095,91000000.0
2009-03-03 05:52:00,83.095,83.095,83.08,83.08,88200000.0
2009-03-03 05:53:00,83.08,83.115,83.04,83.115,191200000.0
2009-03-03 05:54:00,83.115,83.16,83.115,83.145,266600000.0
2009-03-03 05:55:00,83.15,83.185,83.15,83.18,241400000.0
2009-03-03 05:56:00,83.19,83.2,83.17,83.19,269000000.0
2009-03-03 05:57:00,83.19,83.19,83.13,83.165,311200000.0
2009-03-03 05:58:00,83.17,83.185,83.16,83.165,275400000.0
2009-03-03 05:59:00,83.165,83.165,83.125,83.135,176000000.0
2009-03-03 06:00:00,83.135,83.14,83.1,83.12,265600000.0
2009-03-03 06:01:00,83.12,83.12,83.09,83.105,256600000.0
2009-03-03 06:02:00,83.105,83.135,83.105,83.125,135200000.0
2009-03-03 06:03:00,83.135,83.165,83.135,83.155,118200000.0
2009-03-03 06:04:00,83.15,83.165,83.13,83.165,201800000.0
2009-03-03 06:05:00,83.17,83.19,83.165,83.18,220000000.0
2009-03-03 06:06:00,83.185,83.25,83.175,83.25,221600000.0
2009-03-03 06:07:00,83.25,83.26,83.22,83.225,174000000.0
2009-03-03 06:08:00,83.22,83.22,83.125,83.135,187800000.0
2009-03-03 06:09:00,83.135,83.19,83.135,83.185,79400000.0
2009-03-03 06:10:00,83.19,83.19,83.165,83.175,191600000.0
2009-03-03 06:11:00,83.175,83.175,83.135,83.15,198600000.0
2009-03-03 06:12:00,83.145,83.155,83.14,83.145,159000000.0
2009-03-03 06:13:00,83.145,83.15,83.11,83.12,193200000.0
2009-03-03 06:14:00,83.12,83.135,83.11,83.13,270000000.0
2009-03-03 06:15:00,83.13,83.13,83.085,83.095,135000000.0
2009-03-03 06:16:00,83.095,83.095,83.075,83.085,281400000.0
2009-03-03 06:17:00,83.08,83.09,83.055,83.08,250600000.0
2009-03-03 06:18:00,83.085,83.13,83.085,83.125,189800000.0
2009-03-03 06:19:00,83.125,83.13,83.105,83.11,167600000.0
2009-03-03 06:20:00,83.11,83.12,83.105,83.115,233600000.0
2009-03-03 06:21:00,83.115,83.125,83.115,83.125,46800000.0
2009-03-03 06:22:00,83.135,83.145,83.13,83.14,108800000.0
2009-03-03 06:23:00,83.145,83.165,83.13,83.16,287200000.0
2009-03-03 06:24:00,83.16,83.17,83.145,83.145,116800000.0
2009-03-03 06:25:00,83.145,83.15,83.105,83.13,121400000.0
2009-03-03 06:26:00,83.13,83.145,83.12,83.12,109600000.0
2009-03-03 06:27:00,83.125,83.135,83.12,83.135,69400000.0
2009-03-03 06:28:00,83.14,83.14,83.125,83.13,188200000.0
2009-03-03 06:29:00,83.13,83.13,83.115,83.125,147600000.0
2009-03-03 06:30:00,83.125,83.145,83.12,83.14,90800000.0
2009-03-03 06:31:00,83.145,83.165,83.125,83.125,130000000.0
2009-03-03 06:32:00,83.125,83.13,83.105,83.105,123200000.0
2009-03-03 06:33:00,83.105,83.13,83.1,83.115,108000000.0
2009-03-03 06:34:00,83.115,83.115,83.095,83.095,148000000.0
2009-03-03 06:35:00,83.095,83.105,83.085,83.09,106800000.0
2009-03-03 06:36:00,83.095,83.115,83.095,83.11,104600000.0
2009-03-03 06:37:00,83.125,83.14,83.065,83.075,328400000.0
2009-03-03 06:38:00,83.075,83.09,83.05,83.09,234600000.0
2009-03-03 06:39:00,83.095,83.11,83.065,83.105,142200000.0
2009-03-03 06:40:00,83.105,83.11,83.08,83.095,281600000.0
2009-03-03 06:41:00,83.09,83.12,83.09,83.11,145200000.0
2009-03-03 06:42:00,83.11,83.13,83.105,83.13,94800000.0
2009-03-03 06:43:00,83.135,83.135,83.12,83.12,130000000.0
2009-03-03 06:44:00,83.115,83.16,83.115,83.115,188800000.0
2009-03-03 06:45:00,83.115,83.135,83.105,83.115,137600000.0
2009-03-03 06:46:00,83.11,83.115,83.085,83.115,171400000.0
2009-03-03 06:47:00,83.115,83.115,83.09,83.095,118600000.0
2009-03-03 06:48:00,83.105,83.125,83.095,83.115,86800000.0
2009-03-03 06:49:00,83.125,83.13,83.115,83.115,33800000.0
2009-03-03 06:50:00,83.11,83.115,83.1,83.1,45800000.0
2009-03-03 06:51:00,83.1,83.11,83.095,83.105,52400000.0
2009-03-03 06:52:00,83.1,83.11,83.095,83.11,67400000.0
2009-03-03 06:53:00,83.105,83.105,83.063,83.089,168200000.0
2009-03-03 06:54:00,83.11,83.11,83.07,83.095,108200000.0
2009-03-03 06:55:00,83.09,83.09,83.075,83.075,71400000.0
2009-03-03 06:56:00,83.08,83.125,83.08,83.125,281000000.0
2009-03-03 06:57:00,83.125,83.145,83.1,83.145,205200000.0
2009-03-03 06:58:00,83.135,83.14,83.12,83.125,45200000.0
2009-03-03 06:59:00,83.125,83.125,83.105,83.115,173000000.0
2009-03-03 07:00:00,83.115,83.115,83.1,83.1,127800000.0
2009-03-03 07:01:00,83.1,83.1,83.09,83.1,89000000.0
2009-03-03 07:02:00,83.095,83.1,83.08,83.095,212400000.0
2009-03-03 07:03:00,83.095,83.135,83.09,83.115,108400000.0
2009-03-03 07:04:00,83.115,83.115,83.105,83.11,123000000.0
2009-03-03 07:05:00,83.11,83.12,83.11,83.115,213400000.0
2009-03-03 07:06:00,83.115,83.13,83.115,83.125,112200000.0
2009-03-03 07:07:00,83.13,83.155,83.13,83.155,58400000.0
2009-03-03 07:08:00,83.155,83.155,83.15,83.155,69000000.0
2009-03-03 07:09:00,83.15,83.155,83.145,83.15,30000000.0
2009-03-03 07:10:00,83.15,83.16,83.15,83.155,84400000.0
2009-03-03 07:11:00,83.15,83.155,83.145,83.155,73200000.0
2009-03-03 07:12:00,83.155,83.16,83.15,83.15,49800000.0
2009-03-03 07:13:00,83.15,83.15,83.14,83.14,41600000.0
2009-03-03 07:14:00,83.14,83.145,83.14,83.145,9000000.0
2009-03-03 07:15:00,83.145,83.175,83.145,83.17,98600000.0
2009-03-03 07:16:00,83.175,83.18,83.17,83.175,44400000.0
2009-03-03 07:17:00,83.17,83.17,83.16,83.17,18400000.0
2009-03-03 07:18:00,83.16,83.16,83.145,83.15,77800000.0
2009-03-03 07:19:00,83.145,83.145,83.14,83.145,21000000.0
2009-03-03 07:20:00,83.145,83.145,83.12,83.135,66400000.0
2009-03-03 07:21:00,83.13,83.14,83.13,83.135,18000000.0
2009-03-03 07:22:00,83.135,83.14,83.135,83.14,6000000.0
2009-03-03 07:23:00,83.135,83.14,83.125,83.13,46600000.0
2009-03-03 07:24:00,83.125,83.135,83.115,83.135,42000000.0
2009-03-03 07:25:00,83.135,83.15,83.13,83.135,54400000.0
2009-03-03 07:26:00,83.13,83.13,83.125,83.13,44200000.0
2009-03-03 07:27:00,83.125,83.13,83.125,83.13,15400000.0
2009-03-03 07:28:00,83.135,83.15,83.13,83.15,34800000.0
2009-03-03 07:29:00,83.145,83.155,83.12,83.12,96800000.0
2009-03-03 07:30:00,83.115,83.12,83.11,83.115,66000000.0
2009-03-03 07:31:00,83.115,83.125,83.09,83.125,173000000.0
2009-03-03 07:32:00,83.125,83.125,83.09,83.095,213000000.0
2009-03-03 07:33:00,83.095,83.095,83.08,83.085,187600000.0
2009-03-03 07:34:00,83.09,83.095,83.085,83.085,80600000.0
2009-03-03 07:35:00,83.085,83.09,83.065,83.08,264800000.0
2009-03-03 07:36:00,83.08,83.095,83.08,83.085,92800000.0
2009-03-03 07:37:00,83.085,83.1,83.085,83.1,72600000.0
2009-03-03 07:38:00,83.105,83.11,83.095,83.1,223200000.0
2009-03-03 07:39:00,83.095,83.095,83.085,83.085,61000000.0
2009-03-03 07:40:00,83.085,83.115,83.085,83.1,94200000.0
2009-03-03 07:41:00,83.1,83.11,83.1,83.105,127800000.0
2009-03-03 07:42:00,83.105,83.105,83.1,83.105,46000000.0
2009-03-03 07:43:00,83.1,83.11,83.095,83.105,42000000.0
2009-03-03 07:44:00,83.11,83.115,83.105,83.115,54000000.0
2009-03-03 07:45:00,83.12,83.14,83.115,83.125,181400000.0
2009-03-03 07:46:00,83.125,83.13,83.12,83.12,65400000.0
2009-03-03 07:47:00,83.108,83.139,83.096,83.139,136000000.0
2009-03-03 07:48:00,83.13,83.16,83.13,83.145,157800000.0
2009-03-03 07:49:00,83.145,83.175,83.145,83.175,129600000.0
2009-03-03 07:50:00,83.175,83.21,83.175,83.185,165400000.0
2009-03-03 07:51:00,83.18,83.185,83.165,83.185,146800000.0
2009-03-03 07:52:00,83.19,83.205,83.18,83.205,108800000.0
2009-03-03 07:53:00,83.21,83.225,83.19,83.19,68800000.0
2009-03-03 07:54:00,83.195,83.195,83.165,83.19,113400000.0
2009-03-03 07:55:00,83.18,83.195,83.18,83.185,57400000.0
2009-03-03 07:56:00,83.175,83.185,83.165,83.17,62400000.0
2009-03-03 07:57:00,83.18,83.21,83.17,83.175,168400000.0
2009-03-03 07:58:00,83.18,83.18,83.17,83.175,57800000.0
2009-03-03 07:59:00,83.175,83.205,83.16,83.18,144800000.0
2009-03-03 08:00:00,83.185,83.195,83.17,83.175,153600000.0
2009-03-03 08:01:00,83.175,83.175,83.17,83.17,9800000.0
2009-03-03 08:02:00,83.175,83.19,83.17,83.185,93600000.0
2009-03-03 08:03:00,83.185,83.2,83.175,83.18,54800000.0
2009-03-03 08:04:00,83.185,83.205,83.18,83.2,62400000.0
2009-03-03 08:05:00,83.2,83.22,83.195,83.215,124400000.0
2009-03-03 08:06:00,83.22,83.255,83.22,83.25,298200000.0
2009-03-03 08:07:00,83.25,83.325,83.245,83.325,230600000.0
2009-03-03 08:08:00,83.32,83.36,83.32,83.345,67600000.0
2009-03-03 08:09:00,83.34,83.34,83.295,83.305,130400000.0
2009-03-03 08:10:00,83.31,83.315,83.295,83.31,150200000.0
2009-03-03 08:11:00,83.31,83.31,83.295,83.3,113800000.0
2009-03-03 08:12:00,83.3,83.305,83.28,83.28,102400000.0
2009-03-03 08:13:00,83.285,83.3,83.28,83.29,104800000.0
2009-03-03 08:14:00,83.295,83.33,83.29,83.33,136400000.0
2009-03-03 08:15:00,83.335,83.455,83.335,83.425,305600000.0
2009-03-03 08:16:00,83.435,83.435,83.405,83.41,278400000.0
2009-03-03 08:17:00,83.41,83.41,83.39,83.405,145000000.0
2009-03-03 08:18:00,83.405,83.415,83.39,83.395,163800000.0
2009-03-03 08:19:00,83.39,83.4,83.35,83.38,254000000.0
2009-03-03 08:20:00,83.38,83.4,83.355,83.385,211400000.0
2009-03-03 08:21:00,83.39,83.42,83.38,83.385,209000000.0
2009-03-03 08:22:00,83.39,83.405,83.38,83.405,89800000.0
2009-03-03 08:23:00,83.4,83.405,83.37,83.38,162800000.0
2009-03-03 08:24:00,83.38,83.39,83.35,83.37,237200000.0
2009-03-03 08:25:00,83.37,83.37,83.34,83.34,119400000.0
2009-03-03 08:26:00,83.34,83.405,83.33,83.39,301800000.0
2009-03-03 08:27:00,83.395,83.415,83.37,83.385,370000000.0
2009-03-03 08:28:00,83.38,83.39,83.36,83.37,325600000.0
2009-03-03 08:29:00,83.37,83.395,83.365,83.38,165000000.0
2009-03-03 08:30:00,83.395,83.4,83.345,83.345,135800000.0
2009-03-03 08:31:00,83.345,83.355,83.335,83.35,154400000.0
2009-03-03 08:32:00,83.345,83.365,83.345,83.365,85200000.0
2009-03-03 08:33:00,83.365,83.385,83.365,83.37,125800000.0
2009-03-03 08:34:00,83.375,83.375,83.35,83.375,125600000.0
2009-03-03 08:35:00,83.37,83.385,83.37,83.38,51400000.0
2009-03-03 08:36:00,83.38,83.39,83.35,83.355,128200000.0
2009-03-03 08:37:00,83.37,83.39,83.36,83.39,105400000.0
2009-03-03 08:38:00,83.385,83.39,83.385,83.385,60400000.0
2009-03-03 08:39:00,83.385,83.395,83.35,83.355,135000000.0
2009-03-03 08:40:00,83.36,83.37,83.36,83.365,76200000.0
2009-03-03 08:41:00,83.36,83.365,83.36,83.365,15400000.0
2009-03-03 08:42:00,83.36,83.365,83.345,83.36,57400000.0
2009-03-03 08:43:00,83.355,83.365,83.355,83.355,46200000.0
2009-03-03 08:44:00,83.36,83.36,83.34,83.34,28200000.0
2009-03-03 08:45:00,83.35,83.355,83.32,83.34,183200000.0
2009-03-03 08:46:00,83.34,83.345,83.315,83.345,140200000.0
2009-03-03 08:47:00,83.345,83.345,83.31,83.315,199400000.0
2009-03-03 08:48:00,83.315,83.32,83.295,83.31,135000000.0
2009-03-03 08:49:00,83.31,83.315,83.26,83.31,188600000.0
2009-03-03 08:50:00,83.31,83.33,83.3,83.32,126800000.0
2009-03-03 08:51:00,83.32,83.345,83.31,83.345,174400000.0
2009-03-03 08:52:00,83.34,83.345,83.31,83.335,124800000.0
2009-03-03 08:53:00,83.34,83.345,83.33,83.335,72400000.0
2009-03-03 08:54:00,83.34,83.38,83.33,83.365,164600000.0
2009-03-03 08:55:00,83.36,83.375,83.355,83.37,206600000.0
2009-03-03 08:56:00,83.37,83.38,83.365,83.375,93000000.0
2009-03-03 08:57:00,83.37,83.37,83.34,83.35,156000000.0
2009-03-03 08:58:00,83.345,83.37,83.345,83.355,98000000.0
2009-03-03 08:59:00,83.365,83.365,83.335,83.335,87600000.0
2009-03-03 09:00:00,83.34,83.415,83.34,83.41,215400000.0
2009-03-03 09:01:00,83.415,83.5,83.415,83.5,262000000.0
2009-03-03 09:02:00,83.5,83.5,83.465,83.48,220600000.0
2009-03-03 09:03:00,83.48,83.52,83.475,83.52,105200000.0
2009-03-03 09:04:00,83.515,83.53,83.5,83.505,159800000.0
2009-03-03 09:05:00,83.505,83.53,83.49,83.525,247000000.0
2009-03-03 09:06:00,83.525,83.57,83.525,83.545,345800000.0
2009-03-03 09:07:00,83.545,83.56,83.505,83.51,189600000.0
2009-03-03 09:08:00,83.505,83.525,83.5,83.525,280800000.0
2009-03-03 09:09:00,83.53,83.535,83.52,83.52,47200000.0
2009-03-03 09:10:00,83.52,83.52,83.5,83.505,214400000.0
2009-03-03 09:11:00,83.5,83.505,83.455,83.455,226200000.0
2009-03-03 09:12:00,83.455,83.49,83.44,83.45,226400000.0
2009-03-03 09:13:00,83.455,83.475,83.45,83.47,150800000.0
2009-03-03 09:14:00,83.47,83.475,83.43,83.445,238200000.0
2009-03-03 09:15:00,83.44,83.46,83.425,83.43,178000000.0
2009-03-03 09:16:00,83.425,83.465,83.415,83.45,158600000.0
2009-03-03 09:17:00,83.45,83.485,83.45,83.475,192600000.0
2009-03-03 09:18:00,83.475,83.475,83.465,83.465,18000000.0
2009-03-03 09:19:00,83.465,83.465,83.435,83.435,54200000.0
2009-03-03 09:20:00,83.435,83.445,83.425,83.445,112800000.0
2009-03-03 09:21:00,83.445,83.47,83.435,83.465,148800000.0
2009-03-03 09:22:00,83.465,83.485,83.465,83.485,165600000.0
2009-03-03 09:23:00,83.48,83.49,83.47,83.47,38600000.0
2009-03-03 09:24:00,83.475,83.48,83.43,83.45,350000000.0
2009-03-03 09:25:00,83.45,83.465,83.42,83.43,266800000.0
2009-03-03 09:26:00,83.435,83.44,83.395,83.405,177400000.0
2009-03-03 09:27:00,83.41,83.425,83.395,83.42,137600000.0
2009-03-03 09:28:00,83.415,83.425,83.405,83.41,180200000.0
2009-03-03 09:29:00,83.41,83.435,83.41,83.425,195800000.0
2009-03-03 09:30:00,83.42,83.43,83.36,83.365,215800000.0
2009-03-03 09:31:00,83.365,83.39,83.365,83.37,180200000.0
2009-03-03 09:32:00,83.37,83.37,83.345,83.355,117200000.0
2009-03-03 09:33:00,83.355,83.36,83.28,83.28,153400000.0
2009-03-03 09:34:00,83.285,83.285,83.24,83.265,215400000.0
2009-03-03 09:35:00,83.265,83.275,83.23,83.24,188200000.0
2009-03-03 09:36:00,83.245,83.25,83.225,83.245,101600000.0
2009-03-03 09:37:00,83.25,83.255,83.24,83.25,60400000.0
2009-03-03 09:38:00,83.245,83.25,83.225,83.225,61600000.0
2009-03-03 09:39:00,83.225,83.225,83.13,83.19,252000000.0
2009-03-03 09:40:00,83.19,83.19,83.16,83.165,271600000.0
2009-03-03 09:41:00,83.16,83.2,83.15,83.2,142000000.0
2009-03-03 09:42:00,83.195,83.21,83.185,83.195,215400000.0
2009-03-03 09:43:00,83.195,83.25,83.195,83.23,218800000.0
2009-03-03 09:44:00,83.23,83.23,83.205,83.22,154800000.0
2009-03-03 09:45:00,83.22,83.225,83.195,83.22,142400000.0
2009-03-03 09:46:00,83.22,83.235,83.22,83.23,59000000.0
2009-03-03 09:47:00,83.235,83.275,83.23,83.25,321800000.0
2009-03-03 09:48:00,83.25,83.25,83.175,83.175,230000000.0
2009-03-03 09:49:00,83.175,83.27,83.175,83.27,275000000.0
2009-03-03 09:50:00,83.275,83.28,83.21,83.225,262800000.0
2009-03-03 09:51:00,83.225,83.255,83.22,83.23,146400000.0
2009-03-03 09:52:00,83.23,83.285,83.21,83.245,330200000.0
2009-03-03 09:53:00,83.245,83.275,83.22,83.265,218400000.0
2009-03-03 09:54:00,83.265,83.285,83.255,83.285,130400000.0
2009-03-03 09:55:00,83.29,83.295,83.285,83.29,48000000.0
2009-03-03 09:56:00,83.305,83.33,83.295,83.32,133600000.0
2009-03-03 09:57:00,83.32,83.335,83.305,83.325,239399999.0
2009-03-03 09:58:00,83.315,83.39,83.315,83.38,406200000.0
2009-03-03 09:59:00,83.375,83.435,83.37,83.435,419000000.0
2009-03-03 10:00:00,83.435,83.525,83.43,83.485,369600000.0
2009-03-03 10:01:00,83.48,83.48,83.435,83.44,431600000.0
2009-03-03 10:02:00,83.445,83.49,83.43,83.43,285700000.0
2009-03-03 10:03:00,83.43,83.455,83.41,83.455,186800000.0
2009-03-03 10:04:00,83.455,83.53,83.425,83.53,295400000.0
2009-03-03 10:05:00,83.52,83.555,83.51,83.545,319000000.0
2009-03-03 10:06:00,83.54,83.555,83.51,83.51,390600000.0
2009-03-03 10:07:00,83.51,83.52,83.485,83.5,373000000.0
2009-03-03 10:08:00,83.5,83.525,83.49,83.49,365800000.0
2009-03-03 10:09:00,83.49,83.5,83.46,83.465,384400000.0
2009-03-03 10:10:00,83.465,83.5,83.46,83.495,164200000.0
2009-03-03 10:11:00,83.495,83.515,83.49,83.515,157000000.0
2009-03-03 10:12:00,83.52,83.55,83.51,83.515,345600000.0
2009-03-03 10:13:00,83.525,83.55,83.515,83.52,189800000.0
2009-03-03 10:14:00,83.51,83.515,83.47,83.47,281600000.0
2009-03-03 10:15:00,83.46,83.49,83.46,83.46,193400000.0
2009-03-03 10:16:00,83.46,83.49,83.425,83.49,209800000.0
2009-03-03 10:17:00,83.495,83.515,83.425,83.44,409200000.0
2009-03-03 10:18:00,83.435,83.455,83.43,83.445,241800000.0
2009-03-03 10:19:00,83.445,83.465,83.42,83.43,246200000.0
2009-03-03 10:20:00,83.43,83.515,83.405,83.505,322200000.0
2009-03-03 10:21:00,83.51,83.515,83.475,83.49,211600000.0
2009-03-03 10:22:00,83.49,83.5,83.47,83.47,190000000.0
2009-03-03 10:23:00,83.475,83.535,83.475,83.485,221600000.0
2009-03-03 10:24:00,83.485,83.5,83.48,83.5,95600000.0
2009-03-03 10:25:00,83.495,83.55,83.495,83.525,225200000.0
2009-03-03 10:26:00,83.52,83.55,83.515,83.515,129400000.0
2009-03-03 10:27:00,83.515,83.515,83.455,83.455,173400000.0
2009-03-03 10:28:00,83.455,83.49,83.455,83.475,254200000.0
2009-03-03 10:29:00,83.475,83.5,83.47,83.495,137600000.0
2009-03-03 10:30:00,83.495,83.495,83.455,83.465,166400000.0
2009-03-03 10:31:00,83.46,83.47,83.43,83.435,232200000.0
2009-03-03 10:32:00,83.44,83.45,83.405,83.435,208600000.0
2009-03-03 10:33:00,83.44,83.45,83.42,83.43,199200000.0
2009-03-03 10:34:00,83.43,83.43,83.395,83.425,234600000.0
2009-03-03 10:35:00,83.43,83.43,83.385,83.39,253400000.0
2009-03-03 10:36:00,83.39,83.405,83.35,83.39,333600000.0
2009-03-03 10:37:00,83.39,83.41,83.375,83.395,232400000.0
2009-03-03 10:38:00,83.395,83.395,83.32,83.375,371800000.0
2009-03-03 10:39:00,83.365,83.405,83.365,83.39,317600000.0
2009-03-03 10:40:00,83.39,83.42,83.385,83.415,268600000.0
2009-03-03 10:41:00,83.415,83.45,83.405,83.45,219400000.0
2009-03-03 10:42:00,83.445,83.5,83.44,83.49,366200000.0
2009-03-03 10:43:00,83.49,83.545,83.485,83.535,303200000.0
2009-03-03 10:44:00,83.535,83.535,83.485,83.495,184400000.0
2009-03-03 10:45:00,83.49,83.525,83.49,83.52,236400000.0
2009-03-03 10:46:00,83.52,83.52,83.485,83.495,245800000.0
2009-03-03 10:47:00,83.49,83.515,83.485,83.5,194400000.0
2009-03-03 10:48:00,83.5,83.52,83.49,83.5,206200000.0
2009-03-03 10:49:00,83.5,83.5,83.44,83.44,220800000.0
2009-03-03 10:50:00,83.435,83.44,83.405,83.435,398000000.0
2009-03-03 10:51:00,83.435,83.465,83.425,83.455,421000000.0
2009-03-03 10:52:00,83.455,83.455,83.36,83.365,155000000.0
2009-03-03 10:53:00,83.37,83.395,83.32,83.365,360800000.0
2009-03-03 10:54:00,83.36,83.38,83.35,83.375,176800000.0
2009-03-03 10:55:00,83.38,83.385,83.335,83.34,208200000.0
2009-03-03 10:56:00,83.34,83.365,83.335,83.35,283000000.0
2009-03-03 10:57:00,83.35,83.36,83.325,83.34,319400000.0
2009-03-03 10:58:00,83.35,83.36,83.325,83.34,251400000.0
2009-03-03 10:59:00,83.34,83.36,83.335,83.35,76400000.0
2009-03-03 11:00:00,83.365,83.365,83.28,83.295,277000000.0
2009-03-03 11:01:00,83.3,83.3,83.22,83.225,328000000.0
2009-03-03 11:02:00,83.225,83.27,83.225,83.27,196000000.0
2009-03-03 11:03:00,83.255,83.285,83.255,83.28,171800000.0
2009-03-03 11:04:00,83.28,83.335,83.28,83.305,329800000.0
2009-03-03 11:05:00,83.305,83.355,83.295,83.355,412000000.0
2009-03-03 11:06:00,83.345,83.35,83.305,83.33,311400000.0
2009-03-03 11:07:00,83.325,83.41,83.325,83.36,392800000.0
2009-03-03 11:08:00,83.365,83.38,83.315,83.32,399200000.0
2009-03-03 11:09:00,83.32,83.35,83.315,83.325,350400000.0
2009-03-03 11:10:00,83.325,83.34,83.305,83.335,321800000.0
2009-03-03 11:11:00,83.33,83.34,83.305,83.305,313200000.0
2009-03-03 11:12:00,83.305,83.325,83.305,83.325,135800000.0
2009-03-03 11:13:00,83.33,83.38,83.325,83.38,274800000.0
2009-03-03 11:14:00,83.385,83.39,83.36,83.37,217800000.0
2009-03-03 11:15:00,83.37,83.42,83.365,83.415,221200000.0
2009-03-03 11:16:00,83.415,83.42,83.365,83.375,273400000.0
2009-03-03 11:17:00,83.375,83.395,83.37,83.39,132600000.0
2009-03-03 11:18:00,83.385,83.395,83.36,83.375,280800000.0
2009-03-03 11:19:00,83.38,83.4,83.37,83.38,141000000.0
2009-03-03 11:20:00,83.38,83.405,83.365,83.385,197600000.0
2009-03-03 11:21:00,83.38,83.385,83.3,83.305,262000000.0
2009-03-03 11:22:00,83.31,83.39,83.31,83.385,214000000.0
2009-03-03 11:23:00,83.38,83.41,83.37,83.375,427000000.0
2009-03-03 11:24:00,83.375,83.455,83.37,83.455,326800000.0
2009-03-03 11:25:00,83.455,83.48,83.41,83.43,298600000.0
2009-03-03 11:26:00,83.425,83.455,83.415,83.445,255000000.0
2009-03-03 11:27:00,83.44,83.445,83.405,83.435,306400000.0
2009-03-03 11:28:00,83.435,83.435,83.365,83.39,298600000.0
2009-03-03 11:29:00,83.39,83.415,83.37,83.405,273200000.0
2009-03-03 11:30:00,83.405,83.41,83.355,83.355,285800000.0
2009-03-03 11:31:00,83.355,83.365,83.315,83.315,327800000.0
2009-03-03 11:32:00,83.315,83.33,83.295,83.295,301400000.0
2009-03-03 11:33:00,83.295,83.37,83.295,83.34,322200000.0
2009-03-03 11:34:00,83.34,83.355,83.315,83.33,266200000.0
2009-03-03 11:35:00,83.335,83.335,83.27,83.27,318200000.0
2009-03-03 11:36:00,83.27,83.27,83.24,83.265,267200000.0
2009-03-03 11:37:00,83.265,83.275,83.235,83.275,173200000.0
2009-03-03 11:38:00,83.275,83.275,83.24,83.245,266200000.0
2009-03-03 11:39:00,83.245,83.275,83.215,83.27,379000000.0
2009-03-03 11:40:00,83.275,83.28,83.25,83.27,370200000.0
2009-03-03 11:41:00,83.275,83.28,83.25,83.27,296000000.0
2009-03-03 11:42:00,83.265,83.3,83.265,83.29,145400000.0
2009-03-03 11:43:00,83.29,83.305,83.285,83.285,145400000.0
2009-03-03 11:44:00,83.285,83.315,83.285,83.315,235800000.0
2009-03-03 11:45:00,83.315,83.34,83.315,83.34,152600000.0
2009-03-03 11:46:00,83.34,83.355,83.305,83.325,238400000.0
2009-03-03 11:47:00,83.33,83.345,83.32,83.335,193000000.0
2009-03-03 11:48:00,83.34,83.38,83.34,83.38,311400000.0
2009-03-03 11:49:00,83.38,83.425,83.37,83.405,303000000.0
2009-03-03 11:50:00,83.395,83.41,83.375,83.4,378200000.0
2009-03-03 11:51:00,83.4,83.435,83.38,83.42,289200000.0
2009-03-03 11:52:00,83.415,83.415,83.38,83.38,243000000.0
2009-03-03 11:53:00,83.375,83.375,83.315,83.325,344300000.0
2009-03-03 11:54:00,83.325,83.35,83.275,83.285,283800000.0
2009-03-03 11:55:00,83.275,83.29,83.205,83.23,287000000.0
2009-03-03 11:56:00,83.23,83.25,83.2,83.235,295800000.0
2009-03-03 11:57:00,83.24,83.25,83.185,83.2,335600000.0
2009-03-03 11:58:00,83.195,83.235,83.195,83.2,308600000.0
2009-03-03 11:59:00,83.21,83.265,83.195,83.265,289600000.0
2009-03-03 12:00:00,83.265,83.29,83.18,83.22,353800000.0
2009-03-03 12:01:00,83.22,83.255,83.2,83.235,448000000.0
2009-03-03 12:02:00,83.235,83.255,83.215,83.255,299000000.0
2009-03-03 12:03:00,83.245,83.275,83.23,83.24,219600000.0
2009-03-03 12:04:00,83.24,83.25,83.205,83.25,291400000.0
2009-03-03 12:05:00,83.25,83.275,83.24,83.245,147800000.0
2009-03-03 12:06:00,83.25,83.28,83.23,83.28,210200000.0
2009-03-03 12:07:00,83.28,83.295,83.205,83.215,288400000.0
2009-03-03 12:08:00,83.215,83.25,83.215,83.25,186200000.0
2009-03-03 12:09:00,83.255,83.275,83.245,83.245,291600000.0
2009-03-03 12:10:00,83.24,83.255,83.22,83.23,241600000.0
2009-03-03 12:11:00,83.23,83.25,83.215,83.23,472000000.0
2009-03-03 12:12:00,83.23,83.24,83.22,83.23,188200000.0
2009-03-03 12:13:00,83.23,83.24,83.21,83.225,207200000.0
2009-03-03 12:14:00,83.23,83.24,83.215,83.235,378200000.0
2009-03-03 12:15:00,83.23,83.26,83.21,83.255,316800000.0
2009-03-03 12:16:00,83.255,83.31,83.255,83.295,392400000.0
2009-03-03 12:17:00,83.305,83.36,83.295,83.315,618200001.0
2009-03-03 12:18:00,83.32,83.355,83.315,83.35,390000000.0
2009-03-03 12:19:00,83.345,83.35,83.32,83.33,127000000.0
2009-03-03 12:20:00,83.335,83.4,83.32,83.4,280800000.0
2009-03-03 12:21:00,83.4,83.405,83.38,83.38,446400000.0
2009-03-03 12:22:00,83.37,83.375,83.275,83.295,440000000.0
2009-03-03 12:23:00,83.3,83.305,83.225,83.23,348600000.0
2009-03-03 12:24:00,83.23,83.355,83.215,83.325,426200000.0
2009-03-03 12:25:00,83.325,83.36,83.325,83.345,264200000.0
2009-03-03 12:26:00,83.345,83.36,83.33,83.345,125200000.0
2009-03-03 12:27:00,83.335,83.335,83.295,83.3,304600000.0
2009-03-03 12:28:00,83.3,83.335,83.285,83.33,404200000.0
2009-03-03 12:29:00,83.33,83.345,83.305,83.345,452200000.0
2009-03-03 12:30:00,83.35,83.35,83.3,83.305,333400000.0
2009-03-03 12:31:00,83.31,83.345,83.31,83.34,237200000.0
2009-03-03 12:32:00,83.34,83.34,83.315,83.325,79800000.0
2009-03-03 12:33:00,83.325,83.355,83.325,83.35,176200000.0
2009-03-03 12:34:00,83.35,83.375,83.35,83.36,198600000.0
2009-03-03 12:35:00,83.36,83.385,83.34,83.36,271600000.0
2009-03-03 12:36:00,83.36,83.36,83.325,83.325,189800000.0
2009-03-03 12:37:00,83.325,83.345,83.32,83.325,207400000.0
2009-03-03 12:38:00,83.325,83.325,83.26,83.26,171800000.0
2009-03-03 12:39:00,83.255,83.285,83.255,83.28,332200001.0
2009-03-03 12:40:00,83.285,83.32,83.28,83.31,191000000.0
2009-03-03 12:41:00,83.31,83.315,83.275,83.28,186000000.0
2009-03-03 12:42:00,83.285,83.315,83.28,83.295,176600000.0
2009-03-03 12:43:00,83.295,83.32,83.285,83.32,155800000.0
2009-03-03 12:44:00,83.32,83.325,83.3,83.315,164800000.0
2009-03-03 12:45:00,83.32,83.345,83.31,83.32,292800000.0
2009-03-03 12:46:00,83.315,83.365,83.315,83.35,226000000.0
2009-03-03 12:47:00,83.355,83.39,83.355,83.39,136600000.0
2009-03-03 12:48:00,83.39,83.465,83.38,83.38,303400000.0
2009-03-03 12:49:00,83.37,83.405,83.36,83.395,191600000.0
2009-03-03 12:50:00,83.395,83.4,83.35,83.35,317000000.0
2009-03-03 12:51:00,83.355,83.365,83.315,83.315,268200001.0
2009-03-03 12:52:00,83.32,83.34,83.31,83.32,229800000.0
2009-03-03 12:53:00,83.31,83.325,83.285,83.285,207400000.0
2009-03-03 12:54:00,83.285,83.34,83.285,83.34,427000000.0
2009-03-03 12:55:00,83.34,83.395,83.335,83.37,263000000.0
2009-03-03 12:56:00,83.365,83.405,83.345,83.405,301800000.0
2009-03-03 12:57:00,83.405,83.43,83.39,83.415,280000000.0
2009-03-03 12:58:00,83.415,83.435,83.415,83.43,102600000.0
2009-03-03 12:59:00,83.435,83.465,83.415,83.415,173400000.0
2009-03-03 13:00:00,83.41,83.425,83.41,83.425,57600000.0
2009-03-03 13:01:00,83.415,83.43,83.395,83.4,145600000.0
2009-03-03 13:02:00,83.4,83.43,83.4,83.43,52800000.0
2009-03-03 13:03:00,83.43,83.435,83.385,83.39,83200000.0
2009-03-03 13:04:00,83.39,83.415,83.38,83.415,176200000.0
2009-03-03 13:05:00,83.405,83.425,83.4,83.405,98000000.0
2009-03-03 13:06:00,83.405,83.42,83.39,83.415,156600000.0
2009-03-03 13:07:00,83.42,83.425,83.41,83.41,99400000.0
2009-03-03 13:08:00,83.405,83.435,83.39,83.435,178400000.0
2009-03-03 13:09:00,83.43,83.43,83.405,83.415,145600000.0
2009-03-03 13:10:00,83.405,83.415,83.4,83.415,125800000.0
2009-03-03 13:11:00,83.415,83.415,83.395,83.4,148400000.0
2009-03-03 13:12:00,83.4,83.4,83.395,83.395,69000000.0
2009-03-03 13:13:00,83.4,83.41,83.38,83.39,152200000.0
2009-03-03 13:14:00,83.385,83.4,83.365,83.39,191000000.0
2009-03-03 13:15:00,83.39,83.4,83.37,83.37,157800000.0
2009-03-03 13:16:00,83.37,83.37,83.34,83.345,172600000.0
2009-03-03 13:17:00,83.345,83.37,83.34,83.37,180600000.0
2009-03-03 13:18:00,83.365,83.375,83.36,83.365,98600000.0
2009-03-03 13:19:00,83.365,83.365,83.33,83.345,195200000.0
2009-03-03 13:20:00,83.345,83.355,83.315,83.315,192000000.0
2009-03-03 13:21:00,83.315,83.325,83.305,83.31,213400000.0
2009-03-03 13:22:00,83.315,83.315,83.295,83.305,152800000.0
2009-03-03 13:23:00,83.305,83.35,83.285,83.345,233200000.0
2009-03-03 13:24:00,83.345,83.345,83.305,83.31,130400000.0
2009-03-03 13:25:00,83.31,83.315,83.285,83.285,279000000.0
2009-03-03 13:26:00,83.29,83.295,83.28,83.295,107400000.0
2009-03-03 13:27:00,83.295,83.295,83.28,83.29,232800000.0
2009-03-03 13:28:00,83.285,83.295,83.225,83.225,229400000.0
2009-03-03 13:29:00,83.23,83.255,83.205,83.23,335800000.0
2009-03-03 13:30:00,83.235,83.265,83.235,83.26,251400000.0
2009-03-03 13:31:00,83.255,83.26,83.225,83.235,313200000.0
2009-03-03 13:32:00,83.235,83.245,83.21,83.235,235600000.0
2009-03-03 13:33:00,83.235,83.25,83.21,83.225,202600000.0
2009-03-03 13:34:00,83.225,83.24,83.215,83.24,142400000.0
2009-03-03 13:35:00,83.24,83.25,83.2,83.215,161200000.0
2009-03-03 13:36:00,83.215,83.22,83.16,83.215,225800000.0
2009-03-03 13:37:00,83.215,83.235,83.195,83.235,243000001.0
2009-03-03 13:38:00,83.23,83.255,83.21,83.23,248600001.0
2009-03-03 13:39:00,83.23,83.26,83.225,83.26,163400000.0
2009-03-03 13:40:00,83.26,83.265,83.215,83.22,299600000.0
2009-03-03 13:41:00,83.225,83.235,83.19,83.21,286200000.0
2009-03-03 13:42:00,83.21,83.225,83.16,83.16,269200000.0
2009-03-03 13:43:00,83.16,83.19,83.145,83.175,239200000.0
2009-03-03 13:44:00,83.18,83.185,83.145,83.165,360000000.0
2009-03-03 13:45:00,83.165,83.195,83.16,83.19,285400000.0
2009-03-03 13:46:00,83.195,83.195,83.14,83.15,242600000.0
2009-03-03 13:47:00,83.15,83.15,83.135,83.14,202600000.0
2009-03-03 13:48:00,83.14,83.145,83.115,83.12,156400000.0
2009-03-03 13:49:00,83.125,83.125,83.095,83.105,254800000.0
2009-03-03 13:50:00,83.105,83.125,83.095,83.095,193800000.0
2009-03-03 13:51:00,83.1,83.105,83.065,83.07,289000001.0
2009-03-03 13:52:00,83.07,83.085,83.07,83.08,198000000.0
2009-03-03 13:53:00,83.08,83.095,83.08,83.09,112800000.0
2009-03-03 13:54:00,83.09,83.105,83.09,83.095,150400000.0
2009-03-03 13:55:00,83.09,83.1,83.085,83.085,142800000.0
2009-03-03 13:56:00,83.085,83.09,83.07,83.07,70600000.0
2009-03-03 13:57:00,83.075,83.085,83.06,83.075,105600000.0
2009-03-03 13:58:00,83.075,83.09,83.075,83.085,72000000.0
2009-03-03 13:59:00,83.08,83.115,83.08,83.115,169800000.0
2009-03-03 14:00:00,83.115,83.125,83.095,83.115,200800000.0
2009-03-03 14:01:00,83.12,83.195,83.115,83.185,383400000.0
2009-03-03 14:02:00,83.185,83.185,83.125,83.125,305200000.0
2009-03-03 14:03:00,83.125,83.165,83.125,83.15,299800000.0
2009-03-03 14:04:00,83.15,83.17,83.135,83.17,357600000.0
2009-03-03 14:05:00,83.175,83.205,83.16,83.17,299200000.0
2009-03-03 14:06:00,83.17,83.225,83.165,83.225,256600000.0
2009-03-03 14:07:00,83.22,83.22,83.145,83.145,208600000.0
2009-03-03 14:08:00,83.15,83.175,83.145,83.165,110200000.0
2009-03-03 14:09:00,83.165,83.18,83.15,83.18,269600000.0
2009-03-03 14:10:00,83.18,83.25,83.17,83.245,288200000.0
2009-03-03 14:11:00,83.24,83.285,83.235,83.275,319200000.0
2009-03-03 14:12:00,83.27,83.285,83.235,83.285,334400000.0
2009-03-03 14:13:00,83.28,83.285,83.245,83.275,225600000.0
2009-03-03 14:14:00,83.275,83.3,83.265,83.3,254000000.0
2009-03-03 14:15:00,83.29,83.33,83.285,83.315,243600000.0
2009-03-03 14:16:00,83.315,83.32,83.305,83.31,248400000.0
2009-03-03 14:17:00,83.305,83.32,83.3,83.31,172200000.0
2009-03-03 14:18:00,83.31,83.32,83.27,83.27,396600000.0
2009-03-03 14:19:00,83.275,83.28,83.245,83.255,300400000.0
2009-03-03 14:20:00,83.265,83.265,83.24,83.24,149800000.0
2009-03-03 14:21:00,83.24,83.265,83.23,83.245,236000000.0
2009-03-03 14:22:00,83.245,83.255,83.24,83.24,172600000.0
2009-03-03 14:23:00,83.245,83.275,83.24,83.265,268200000.0
2009-03-03 14:24:00,83.265,83.345,83.265,83.32,348600000.0
2009-03-03 14:25:00,83.315,83.345,83.295,83.33,247800000.0
2009-03-03 14:26:00,83.33,83.35,83.315,83.335,282000000.0
2009-03-03 14:27:00,83.335,83.345,83.315,83.34,203800000.0
2009-03-03 14:28:00,83.34,83.35,83.32,83.32,254400000.0
2009-03-03 14:29:00,83.32,83.34,83.31,83.32,265200000.0
2009-03-03 14:30:00,83.32,83.335,83.295,83.32,269800000.0
2009-03-03 14:31:00,83.32,83.32,83.29,83.29,264600000.0
2009-03-03 14:32:00,83.285,83.3,83.245,83.28,346000000.0
2009-03-03 14:33:00,83.29,83.29,83.245,83.255,117000000.0
2009-03-03 14:34:00,83.245,83.255,83.225,83.24,107400000.0
2009-03-03 14:35:00,83.235,83.25,83.22,83.23,140800000.0
2009-03-03 14:36:00,83.23,83.245,83.205,83.245,333800000.0
2009-03-03 14:37:00,83.24,83.24,83.18,83.185,188000000.0
2009-03-03 14:38:00,83.185,83.24,83.185,83.24,224400000.0
2009-03-03 14:39:00,83.24,83.26,83.225,83.255,120800000.0
2009-03-03 14:40:00,83.255,83.255,83.24,83.24,61800000.0
2009-03-03 14:41:00,83.24,83.275,83.24,83.275,82800000.0
2009-03-03 14:42:00,83.275,83.275,83.25,83.25,97400000.0
2009-03-03 14:43:00,83.255,83.255,83.225,83.23,87800000.0
2009-03-03 14:44:00,83.23,83.235,83.22,83.235,45000000.0
2009-03-03 14:45:00,83.225,83.225,83.195,83.21,206600000.0
2009-03-03 14:46:00,83.21,83.22,83.195,83.21,140800000.0
2009-03-03 14:47:00,83.21,83.29,83.21,83.26,230200000.0
2009-03-03 14:48:00,83.265,83.335,83.265,83.32,297000000.0
2009-03-03 14:49:00,83.325,83.33,83.305,83.325,209800000.0
2009-03-03 14:50:00,83.32,83.335,83.31,83.31,94800000.0
2009-03-03 14:51:00,83.31,83.315,83.3,83.31,94800000.0
2009-03-03 14:52:00,83.31,83.315,83.3,83.305,142800000.0
2009-03-03 14:53:00,83.3,83.31,83.29,83.305,126800000.0
2009-03-03 14:54:00,83.305,83.335,83.3,83.3,209800000.0
2009-03-03 14:55:00,83.3,83.3,83.28,83.29,177400000.0
2009-03-03 14:56:00,83.29,83.325,83.29,83.31,206200000.0
2009-03-03 14:57:00,83.305,83.315,83.3,83.31,70800000.0
2009-03-03 14:58:00,83.305,83.325,83.3,83.3,118800000.0
2009-03-03 14:59:00,83.3,83.3,83.26,83.3,135300000.0
2009-03-03 15:00:00,83.295,83.295,83.275,83.285,78400000.0
2009-03-03 15:01:00,83.285,83.32,83.245,83.32,185200000.0
2009-03-03 15:02:00,83.315,83.32,83.285,83.31,294200000.0
2009-03-03 15:03:00,83.31,83.345,83.3,83.325,332200000.0
2009-03-03 15:04:00,83.325,83.36,83.3,83.36,318600000.0
2009-03-03 15:05:00,83.36,83.455,83.35,83.445,519000000.0
2009-03-03 15:06:00,83.44,83.46,83.415,83.45,380000000.0
2009-03-03 15:07:00,83.455,83.51,83.445,83.455,292800000.0
2009-03-03 15:08:00,83.46,83.485,83.43,83.475,445600000.0
2009-03-03 15:09:00,83.475,83.49,83.45,83.45,382000000.0
2009-03-03 15:10:00,83.45,83.455,83.425,83.425,147200000.0
2009-03-03 15:11:00,83.425,83.43,83.405,83.415,218200000.0
2009-03-03 15:12:00,83.405,83.405,83.385,83.405,210400000.0
2009-03-03 15:13:00,83.4,83.41,83.385,83.385,249000000.0
2009-03-03 15:14:00,83.385,83.395,83.355,83.385,424799999.0
2009-03-03 15:15:00,83.385,83.39,83.355,83.38,251600000.0
2009-03-03 15:16:00,83.375,83.39,83.375,83.385,121600000.0
2009-03-03 15:17:00,83.385,83.43,83.385,83.425,241400000.0
2009-03-03 15:18:00,83.42,83.44,83.405,83.435,231200000.0
2009-03-03 15:19:00,83.44,83.45,83.43,83.445,95200000.0
2009-03-03 15:20:00,83.45,83.51,83.45,83.48,268400000.0
2009-03-03 15:21:00,83.48,83.55,83.48,83.54,196400000.0
2009-03-03 15:22:00,83.54,83.585,83.535,83.555,339600000.0
2009-03-03 15:23:00,83.555,83.59,83.535,83.575,289600000.0
2009-03-03 15:24:00,83.575,83.6,83.575,83.58,249800000.0
2009-03-03 15:25:00,83.585,83.59,83.525,83.525,211100000.0
2009-03-03 15:26:00,83.52,83.555,83.515,83.535,263000000.0
2009-03-03 15:27:00,83.535,83.545,83.48,83.51,596000000.0
2009-03-03 15:28:00,83.515,83.53,83.505,83.51,306400001.0
2009-03-03 15:29:00,83.515,83.57,83.51,83.57,269800000.0
2009-03-03 15:30:00,83.575,83.59,83.52,83.525,381800000.0
2009-03-03 15:31:00,83.515,83.53,83.495,83.51,343000000.0
2009-03-03 15:32:00,83.51,83.535,83.51,83.52,146400000.0
2009-03-03 15:33:00,83.52,83.535,83.5,83.53,134600000.0
2009-03-03 15:34:00,83.535,83.575,83.52,83.575,177400000.0
2009-03-03 15:35:00,83.57,83.6,83.565,83.59,238200000.0
2009-03-03 15:36:00,83.59,83.6,83.55,83.56,256600000.0
2009-03-03 15:37:00,83.56,83.56,83.515,83.515,276200000.0
2009-03-03 15:38:00,83.515,83.56,83.515,83.56,262000000.0
2009-03-03 15:39:00,83.56,83.59,83.55,83.58,260400000.0
2009-03-03 15:40:00,83.585,83.595,83.565,83.595,261600000.0
2009-03-03 15:41:00,83.595,83.6,83.56,83.565,198600000.0
2009-03-03 15:42:00,83.56,83.62,83.555,83.61,269600000.0
2009-03-03 15:43:00,83.61,83.655,83.61,83.65,263400000.0
2009-03-03 15:44:00,83.655,83.655,83.635,83.65,223000000.0
2009-03-03 15:45:00,83.655,83.685,83.64,83.645,408800000.0
2009-03-03 15:46:00,83.645,83.65,83.62,83.625,264000000.0
2009-03-03 15:47:00,83.625,83.625,83.605,83.62,136200000.0
2009-03-03 15:48:00,83.63,83.635,83.58,83.6,251800000.0
2009-03-03 15:49:00,83.605,83.64,83.59,83.63,159600000.0
2009-03-03 15:50:00,83.63,83.655,83.605,83.655,144200000.0
2009-03-03 15:51:00,83.655,83.685,83.655,83.67,182200000.0
2009-03-03 15:52:00,83.685,83.73,83.665,83.725,286800000.0
2009-03-03 15:53:00,83.725,83.745,83.72,83.745,238800000.0
2009-03-03 15:54:00,83.745,83.75,83.71,83.715,254400000.0
2009-03-03 15:55:00,83.72,83.775,83.72,83.735,266000000.0
2009-03-03 15:56:00,83.745,83.76,83.72,83.75,241600000.0
2009-03-03 15:57:00,83.75,83.75,83.74,83.745,136600000.0
2009-03-03 15:58:00,83.74,83.75,83.735,83.74,117800000.0
2009-03-03 15:59:00,83.74,83.79,83.73,83.775,316800000.0
2009-03-03 16:00:00,83.785,83.785,83.72,83.735,372000000.0
2009-03-03 16:01:00,83.73,83.745,83.7,83.715,325200000.0
2009-03-03 16:02:00,83.715,83.745,83.715,83.735,298000000.0
2009-03-03 16:03:00,83.735,83.755,83.705,83.705,204000000.0
2009-03-03 16:04:00,83.705,83.735,83.705,83.72,228600000.0
2009-03-03 16:05:00,83.72,83.785,83.705,83.78,211000000.0
2009-03-03 16:06:00,83.78,83.825,83.78,83.815,273600000.0
2009-03-03 16:07:00,83.82,83.845,83.795,83.8,144800000.0
2009-03-03 16:08:00,83.8,83.8,83.765,83.795,178000000.0
2009-03-03 16:09:00,83.8,83.8,83.77,83.78,228400001.0
2009-03-03 16:10:00,83.785,83.81,83.775,83.805,190400000.0
2009-03-03 16:11:00,83.8,83.83,83.8,83.825,160800000.0
2009-03-03 16:12:00,83.825,83.845,83.805,83.815,188400000.0
2009-03-03 16:13:00,83.805,83.815,83.745,83.76,336399999.0
2009-03-03 16:14:00,83.755,83.765,83.74,83.76,273600000.0
2009-03-03 16:15:00,83.76,83.78,83.72,83.73,362200000.0
2009-03-03 16:16:00,83.745,83.745,83.7,83.735,265000000.0
2009-03-03 16:17:00,83.73,83.75,83.645,83.65,374400000.0
2009-03-03 16:18:00,83.655,83.715,83.65,83.705,205200000.0
2009-03-03 16:19:00,83.705,83.73,83.705,83.71,225200000.0
2009-03-03 16:20:00,83.72,83.74,83.71,83.71,233400000.0
2009-03-03 16:21:00,83.715,83.75,83.705,83.75,243600000.0
2009-03-03 16:22:00,83.755,83.765,83.735,83.765,167000000.0
2009-03-03 16:23:00,83.765,83.8,83.765,83.765,266800000.0
2009-03-03 16:24:00,83.765,83.775,83.74,83.75,264200000.0
2009-03-03 16:25:00,83.755,83.76,83.72,83.755,243600000.0
2009-03-03 16:26:00,83.755,83.795,83.74,83.775,132000000.0
2009-03-03 16:27:00,83.79,83.795,83.775,83.775,54600000.0
2009-03-03 16:28:00,83.775,83.815,83.775,83.81,213000000.0
2009-03-03 16:29:00,83.805,83.88,83.795,83.88,395800000.0
2009-03-03 16:30:00,83.875,83.905,83.855,83.875,342600000.0
2009-03-03 16:31:00,83.87,83.895,83.845,83.88,355800000.0
2009-03-03 16:32:00,83.87,83.88,83.815,83.835,316600000.0
2009-03-03 16:33:00,83.83,83.845,83.805,83.835,251000000.0
2009-03-03 16:34:00,83.83,83.835,83.805,83.805,153200000.0
2009-03-03 16:35:00,83.81,83.81,83.73,83.75,407900000.0
2009-03-03 16:36:00,83.755,83.765,83.73,83.755,270800000.0
2009-03-03 16:37:00,83.75,83.795,83.74,83.79,235000000.0
2009-03-03 16:38:00,83.79,83.795,83.755,83.755,239600000.0
2009-03-03 16:39:00,83.755,83.765,83.725,83.735,137400000.0
2009-03-03 16:40:00,83.73,83.73,83.68,83.685,172800000.0
2009-03-03 16:41:00,83.685,83.72,83.67,83.7,206700000.0
2009-03-03 16:42:00,83.7,83.71,83.69,83.705,265000000.0
2009-03-03 16:43:00,83.7,83.715,83.685,83.695,193200001.0
2009-03-03 16:44:00,83.705,83.705,83.665,83.675,281700000.0
2009-03-03 16:45:00,83.67,83.705,83.65,83.68,285400000.0
2009-03-03 16:46:00,83.68,83.68,83.625,83.655,269400000.0
2009-03-03 16:47:00,83.65,83.67,83.645,83.655,149200000.0
2009-03-03 16:48:00,83.655,83.675,83.625,83.67,180000000.0
2009-03-03 16:49:00,83.67,83.68,83.66,83.67,113200000.0
2009-03-03 16:50:00,83.675,83.675,83.63,83.64,198800000.0
2009-03-03 16:51:00,83.64,83.65,83.635,83.65,183200000.0
2009-03-03 16:52:00,83.65,83.67,83.645,83.66,220200000.0
2009-03-03 16:53:00,83.66,83.675,83.64,83.665,231600000.0
2009-03-03 16:54:00,83.665,83.72,83.655,83.71,348000000.0
2009-03-03 16:55:00,83.715,83.72,83.645,83.71,350800000.0
2009-03-03 16:56:00,83.705,83.715,83.67,83.67,318800001.0
2009-03-03 16:57:00,83.67,83.73,83.67,83.725,325600000.0
2009-03-03 16:58:00,83.72,83.735,83.655,83.665,277000000.0
2009-03-03 16:59:00,83.66,83.675,83.63,83.65,264400000.0
2009-03-03 17:00:00,83.65,83.67,83.595,83.595,393400000.0
2009-03-03 17:01:00,83.6,83.65,83.555,83.635,327800000.0
2009-03-03 17:02:00,83.63,83.66,83.61,83.61,240800000.0
2009-03-03 17:03:00,83.6,83.625,83.58,83.615,252400000.0
2009-03-03 17:04:00,83.61,83.66,83.605,83.655,218800000.0
2009-03-03 17:05:00,83.66,83.685,83.63,83.675,247600000.0
2009-03-03 17:06:00,83.67,83.685,83.65,83.655,226000000.0
2009-03-03 17:07:00,83.645,83.68,83.625,83.645,218200000.0
2009-03-03 17:08:00,83.645,83.69,83.645,83.69,290600000.0
2009-03-03 17:09:00,83.685,83.735,83.67,83.71,272200000.0
2009-03-03 17:10:00,83.71,83.72,83.66,83.665,198000000.0
2009-03-03 17:11:00,83.665,83.695,83.65,83.66,164600000.0
2009-03-03 17:12:00,83.655,83.67,83.61,83.64,283600000.0
2009-03-03 17:13:00,83.645,83.68,83.645,83.645,242800000.0
2009-03-03 17:14:00,83.65,83.685,83.645,83.655,213000000.0
2009-03-03 17:15:00,83.65,83.705,83.65,83.68,257600000.0
2009-03-03 17:16:00,83.675,83.69,83.655,83.69,306600000.0
2009-03-03 17:17:00,83.695,83.745,83.69,83.735,127200000.0
2009-03-03 17:18:00,83.735,83.74,83.66,83.69,327300000.0
2009-03-03 17:19:00,83.69,83.73,83.685,83.73,305200000.0
2009-03-03 17:20:00,83.725,83.745,83.7,83.725,214400000.0
2009-03-03 17:21:00,83.73,83.74,83.715,83.735,300800000.0
2009-03-03 17:22:00,83.735,83.75,83.71,83.72,219400000.0
2009-03-03 17:23:00,83.725,83.735,83.695,83.71,247400000.0
2009-03-03 17:24:00,83.725,83.725,83.69,83.69,204000000.0
2009-03-03 17:25:00,83.685,83.75,83.675,83.75,233600000.0
2009-03-03 17:26:00,83.745,83.765,83.735,83.745,202400000.0
2009-03-03 17:27:00,83.745,83.755,83.735,83.74,142200000.0
2009-03-03 17:28:00,83.74,83.77,83.73,83.73,276600000.0
2009-03-03 17:29:00,83.73,83.755,83.72,83.745,331000000.0
2009-03-03 17:30:00,83.74,83.815,83.735,83.79,336200000.0
2009-03-03 17:31:00,83.79,83.8,83.71,83.735,271600000.0
2009-03-03 17:32:00,83.73,83.76,83.7,83.75,283400000.0
2009-03-03 17:33:00,83.75,83.765,83.695,83.72,242400000.0
2009-03-03 17:34:00,83.72,83.745,83.72,83.735,160800000.0
2009-03-03 17:35:00,83.735,83.745,83.715,83.73,207800000.0
2009-03-03 17:36:00,83.73,83.745,83.69,83.695,250000000.0
2009-03-03 17:37:00,83.695,83.785,83.675,83.785,366400000.0
2009-03-03 17:38:00,83.785,83.795,83.755,83.755,246400000.0
2009-03-03 17:39:00,83.75,83.76,83.715,83.725,184800000.0
2009-03-03 17:40:00,83.725,83.79,83.715,83.76,232400000.0
2009-03-03 17:41:00,83.755,83.755,83.73,83.735,129800000.0
2009-03-03 17:42:00,83.725,83.76,83.71,83.75,253200000.0
2009-03-03 17:43:00,83.74,83.76,83.71,83.735,402800000.0
2009-03-03 17:44:00,83.745,83.75,83.665,83.68,338800000.0
2009-03-03 17:45:00,83.68,83.7,83.67,83.685,265000000.0
2009-03-03 17:46:00,83.69,83.72,83.68,83.72,218600000.0
2009-03-03 17:47:00,83.715,83.72,83.695,83.71,93200000.0
2009-03-03 17:48:00,83.71,83.71,83.68,83.685,86600000.0
2009-03-03 17:49:00,83.685,83.73,83.675,83.71,182000000.0
2009-03-03 17:50:00,83.71,83.715,83.655,83.655,198200000.0
2009-03-03 17:51:00,83.655,83.68,83.655,83.675,200200000.0
2009-03-03 17:52:00,83.67,83.685,83.65,83.655,192200000.0
2009-03-03 17:53:00,83.66,83.665,83.63,83.655,170800000.0
2009-03-03 17:54:00,83.655,83.68,83.65,83.66,178600000.0
2009-03-03 17:55:00,83.655,83.66,83.59,83.6,202800000.0
2009-03-03 17:56:00,83.595,83.61,83.565,83.57,289800000.0
2009-03-03 17:57:00,83.57,83.575,83.51,83.525,370600000.0
2009-03-03 17:58:00,83.525,83.58,83.525,83.57,250600000.0
2009-03-03 17:59:00,83.57,83.66,83.57,83.64,282600000.0
2009-03-03 18:00:00,83.64,83.67,83.635,83.67,156800000.0
2009-03-03 18:01:00,83.67,83.68,83.64,83.66,199400000.0
2009-03-03 18:02:00,83.655,83.655,83.635,83.635,92200000.0
2009-03-03 18:03:00,83.63,83.665,83.61,83.64,367400000.0
2009-03-03 18:04:00,83.64,83.66,83.615,83.625,241200000.0
2009-03-03 18:05:00,83.625,83.63,83.595,83.61,275000000.0
2009-03-03 18:06:00,83.61,83.63,83.595,83.615,303600000.0
2009-03-03 18:07:00,83.62,83.625,83.58,83.625,304000000.0
2009-03-03 18:08:00,83.625,83.63,83.505,83.515,301000000.0
2009-03-03 18:09:00,83.52,83.55,83.465,83.5,287900000.0
2009-03-03 18:10:00,83.505,83.525,83.45,83.45,287000000.0
2009-03-03 18:11:00,83.45,83.52,83.41,83.47,353300000.0
2009-03-03 18:12:00,83.48,83.5,83.445,83.49,300600000.0
2009-03-03 18:13:00,83.49,83.495,83.395,83.395,331200000.0
2009-03-03 18:14:00,83.395,83.49,83.395,83.44,363200000.0
2009-03-03 18:15:00,83.43,83.45,83.4,83.4,386800000.0
2009-03-03 18:16:00,83.4,83.455,83.385,83.425,294800000.0
2009-03-03 18:17:00,83.425,83.43,83.375,83.395,251000000.0
2009-03-03 18:18:00,83.39,83.41,83.355,83.38,239600000.0
2009-03-03 18:19:00,83.38,83.42,83.37,83.415,229800000.0
2009-03-03 18:20:00,83.415,83.495,83.415,83.485,296400000.0
2009-03-03 18:21:00,83.485,83.5,83.465,83.47,244600000.0
2009-03-03 18:22:00,83.47,83.52,83.47,83.51,207800000.0
2009-03-03 18:23:00,83.505,83.535,83.49,83.515,280200000.0
2009-03-03 18:24:00,83.52,83.595,83.52,83.53,338000000.0
2009-03-03 18:25:00,83.525,83.54,83.5,83.53,216400000.0
2009-03-03 18:26:00,83.525,83.535,83.505,83.525,172400000.0
2009-03-03 18:27:00,83.51,83.56,83.51,83.555,169200000.0
2009-03-03 18:28:00,83.56,83.61,83.545,83.575,234200000.0
2009-03-03 18:29:00,83.58,83.6,83.545,83.56,191400000.0
2009-03-03 18:30:00,83.56,83.565,83.535,83.545,213400000.0
2009-03-03 18:31:00,83.545,83.56,83.535,83.555,116400000.0
2009-03-03 18:32:00,83.55,83.555,83.515,83.545,203600000.0
2009-03-03 18:33:00,83.545,83.55,83.495,83.5,172200000.0
2009-03-03 18:34:00,83.5,83.525,83.5,83.505,286800000.0
2009-03-03 18:35:00,83.505,83.51,83.48,83.49,181400000.0
2009-03-03 18:36:00,83.485,83.545,83.485,83.5,207800000.0
2009-03-03 18:37:00,83.505,83.515,83.42,83.43,251800000.0
2009-03-03 18:38:00,83.425,83.43,83.37,83.385,275600000.0
2009-03-03 18:39:00,83.38,83.45,83.365,83.435,228200000.0
2009-03-03 18:40:00,83.42,83.49,83.42,83.48,259600000.0
2009-03-03 18:41:00,83.48,83.495,83.42,83.43,209600000.0
2009-03-03 18:42:00,83.44,83.445,83.38,83.445,334800000.0
2009-03-03 18:43:00,83.445,83.515,83.445,83.515,271600000.0
2009-03-03 18:44:00,83.515,83.525,83.48,83.5,288100000.0
2009-03-03 18:45:00,83.505,83.555,83.48,83.51,327200000.0
2009-03-03 18:46:00,83.515,83.555,83.505,83.54,211400000.0
2009-03-03 18:47:00,83.54,83.545,83.5,83.53,246800000.0
2009-03-03 18:48:00,83.525,83.53,83.49,83.525,219800000.0
2009-03-03 18:49:00,83.525,83.54,83.515,83.54,167000000.0
2009-03-03 18:50:00,83.54,83.56,83.535,83.55,151000000.0
2009-03-03 18:51:00,83.545,83.555,83.47,83.485,250600000.0
2009-03-03 18:52:00,83.48,83.545,83.46,83.54,316200000.0
2009-03-03 18:53:00,83.54,83.56,83.525,83.53,203600000.0
2009-03-03 18:54:00,83.53,83.54,83.505,83.525,158400000.0
2009-03-03 18:55:00,83.515,83.525,83.505,83.51,146400000.0
2009-03-03 18:56:00,83.505,83.515,83.485,83.49,339200000.0
2009-03-03 18:57:00,83.49,83.535,83.49,83.5,175000000.0
2009-03-03 18:58:00,83.5,83.51,83.47,83.48,167600000.0
2009-03-03 18:59:00,83.48,83.49,83.455,83.485,146400000.0
2009-03-03 19:00:00,83.49,83.55,83.475,83.55,251200000.0
2009-03-03 19:01:00,83.555,83.6,83.54,83.6,198200000.0
2009-03-03 19:02:00,83.605,83.625,83.565,83.575,251800000.0
2009-03-03 19:03:00,83.585,83.595,83.565,83.59,90600000.0
2009-03-03 19:04:00,83.59,83.615,83.59,83.605,73600000.0
2009-03-03 19:05:00,83.605,83.655,83.605,83.64,162400000.0
2009-03-03 19:06:00,83.64,83.64,83.605,83.64,118400000.0
2009-03-03 19:07:00,83.625,83.72,83.625,83.72,189800000.0
2009-03-03 19:08:00,83.715,83.75,83.705,83.74,231000000.0
2009-03-03 19:09:00,83.74,83.74,83.7,83.715,100600000.0
2009-03-03 19:10:00,83.735,83.76,83.73,83.745,264800000.0
2009-03-03 19:11:00,83.745,83.765,83.72,83.725,240000000.0
2009-03-03 19:12:00,83.725,83.74,83.715,83.73,135600000.0
2009-03-03 19:13:00,83.735,83.735,83.65,83.65,134000000.0
2009-03-03 19:14:00,83.65,83.655,83.63,83.64,214000000.0
2009-03-03 19:15:00,83.64,83.65,83.6,83.615,347800000.0
2009-03-03 19:16:00,83.62,83.67,83.615,83.67,277000000.0
2009-03-03 19:17:00,83.67,83.74,83.66,83.74,229600000.0
2009-03-03 19:18:00,83.74,83.795,83.735,83.765,299800000.0
2009-03-03 19:19:00,83.77,83.885,83.765,83.875,255400000.0
2009-03-03 19:20:00,83.875,83.875,83.785,83.8,236200000.0
2009-03-03 19:21:00,83.8,83.805,83.78,83.79,191200000.0
2009-03-03 19:22:00,83.79,83.825,83.79,83.82,178800000.0
2009-03-03 19:23:00,83.82,83.83,83.805,83.82,251000000.0
2009-03-03 19:24:00,83.83,83.835,83.785,83.79,169200000.0
2009-03-03 19:25:00,83.79,83.815,83.79,83.805,249600000.0
2009-03-03 19:26:00,83.805,83.835,83.785,83.835,224000000.0
2009-03-03 19:27:00,83.83,83.855,83.825,83.845,234800000.0
2009-03-03 19:28:00,83.845,83.92,83.84,83.92,188400000.0
2009-03-03 19:29:00,83.92,83.925,83.895,83.9,134400000.0
2009-03-03 19:30:00,83.9,83.905,83.795,83.795,289700000.0
2009-03-03 19:31:00,83.795,83.835,83.795,83.835,80400000.0
2009-03-03 19:32:00,83.82,83.82,83.75,83.75,244000000.0
2009-03-03 19:33:00,83.755,83.785,83.745,83.75,245400000.0
2009-03-03 19:34:00,83.75,83.77,83.75,83.76,33400000.0
2009-03-03 19:35:00,83.76,83.845,83.76,83.815,126200000.0
2009-03-03 19:36:00,83.815,83.825,83.74,83.74,160400000.0
2009-03-03 19:37:00,83.755,83.77,83.745,83.755,133000000.0
2009-03-03 19:38:00,83.755,83.815,83.755,83.795,140800000.0
2009-03-03 19:39:00,83.805,83.81,83.785,83.795,191400000.0
2009-03-03 19:40:00,83.795,83.8,83.73,83.75,176200000.0
2009-03-03 19:41:00,83.75,83.76,83.74,83.76,169200000.0
2009-03-03 19:42:00,83.76,83.765,83.745,83.765,167600000.0
2009-03-03 19:43:00,83.77,83.82,83.755,83.815,151400000.0
2009-03-03 19:44:00,83.815,83.845,83.81,83.815,210400000.0
2009-03-03 19:45:00,83.815,83.835,83.815,83.825,165000000.0
2009-03-03 19:46:00,83.83,83.88,83.815,83.87,146400000.0
2009-03-03 19:47:00,83.87,83.88,83.86,83.86,145600000.0
2009-03-03 19:48:00,83.865,83.915,83.86,83.915,184600000.0
2009-03-03 19:49:00,83.915,83.925,83.85,83.86,146000000.0
2009-03-03 19:50:00,83.855,83.865,83.815,83.815,221400000.0
2009-03-03 19:51:00,83.815,83.88,83.795,83.875,274200000.0
2009-03-03 19:52:00,83.875,83.875,83.81,83.815,180400000.0
2009-03-03 19:53:00,83.82,83.845,83.815,83.835,127200000.0
2009-03-03 19:54:00,83.83,83.855,83.825,83.85,176400000.0
2009-03-03 19:55:00,83.85,83.88,83.845,83.845,96400000.0
2009-03-03 19:56:00,83.84,83.84,83.83,83.83,57200000.0
2009-03-03 19:57:00,83.825,83.83,83.805,83.825,95600000.0
2009-03-03 19:58:00,83.825,83.84,83.79,83.795,148400000.0
2009-03-03 19:59:00,83.795,83.805,83.77,83.78,225000000.0
2009-03-03 20:00:00,83.785,83.815,83.785,83.785,104600000.0
2009-03-03 20:01:00,83.785,83.795,83.77,83.77,95400000.0
2009-03-03 20:02:00,83.765,83.775,83.76,83.76,126200000.0
2009-03-03 20:03:00,83.745,83.76,83.71,83.715,212000000.0
2009-03-03 20:04:00,83.715,83.78,83.71,83.77,225600000.0
2009-03-03 20:05:00,83.77,83.785,83.735,83.735,175200000.0
2009-03-03 20:06:00,83.735,83.745,83.695,83.705,124400000.0
2009-03-03 20:07:00,83.705,83.71,83.68,83.695,153400000.0
2009-03-03 20:08:00,83.695,83.72,83.68,83.72,188000000.0
2009-03-03 20:09:00,83.715,83.735,83.705,83.73,179400000.0
2009-03-03 20:10:00,83.73,83.735,83.695,83.72,190800000.0
2009-03-03 20:11:00,83.725,83.73,83.69,83.695,271600000.0
2009-03-03 20:12:00,83.695,83.72,83.695,83.715,132800000.0
2009-03-03 20:13:00,83.71,83.77,83.71,83.74,417600000.0
2009-03-03 20:14:00,83.745,83.755,83.725,83.73,316800000.0
2009-03-03 20:15:00,83.725,83.76,83.715,83.755,265000000.0
2009-03-03 20:16:00,83.75,83.75,83.735,83.745,134400000.0
2009-03-03 20:17:00,83.745,83.785,83.745,83.755,116000000.0
2009-03-03 20:18:00,83.755,83.76,83.755,83.76,45000000.0
2009-03-03 20:19:00,83.765,83.81,83.765,83.805,66000000.0
2009-03-03 20:20:00,83.805,83.82,83.79,83.79,96400000.0
2009-03-03 20:21:00,83.8,83.8,83.79,83.79,39000000.0
2009-03-03 20:22:00,83.79,83.82,83.79,83.81,91200000.0
2009-03-03 20:23:00,83.81,83.815,83.775,83.78,154000000.0
2009-03-03 20:24:00,83.78,83.78,83.77,83.77,49600000.0
2009-03-03 20:25:00,83.775,83.78,83.76,83.775,63000000.0
2009-03-03 20:26:00,83.775,83.78,83.73,83.74,92600000.0
2009-03-03 20:27:00,83.745,83.755,83.685,83.725,198400000.0
2009-03-03 20:28:00,83.725,83.735,83.69,83.695,139800000.0
2009-03-03 20:29:00,83.7,83.73,83.69,83.715,187800000.0
2009-03-03 20:30:00,83.71,83.75,83.7,83.75,148000000.0
2009-03-03 20:31:00,83.755,83.765,83.745,83.76,178000000.0
2009-03-03 20:32:00,83.76,83.76,83.71,83.71,193400000.0
2009-03-03 20:33:00,83.71,83.71,83.685,83.695,74200000.0
2009-03-03 20:34:00,83.7,83.735,83.695,83.735,112400000.0
2009-03-03 20:35:00,83.74,83.75,83.73,83.73,153600000.0
2009-03-03 20:36:00,83.725,83.725,83.69,83.69,136000000.0
2009-03-03 20:37:00,83.68,83.69,83.64,83.66,189000000.0
2009-03-03 20:38:00,83.65,83.655,83.605,83.615,193800000.0
2009-03-03 20:39:00,83.615,83.645,83.61,83.63,246600000.0
2009-03-03 20:40:00,83.635,83.665,83.635,83.65,112000000.0
2009-03-03 20:41:00,83.665,83.675,83.64,83.655,123000000.0
2009-03-03 20:42:00,83.66,83.675,83.66,83.67,108400000.0
2009-03-03 20:43:00,83.67,83.67,83.64,83.64,54800000.0
2009-03-03 20:44:00,83.64,83.665,83.64,83.66,93200000.0
2009-03-03 20:45:00,83.66,83.66,83.62,83.645,123800000.0
2009-03-03 20:46:00,83.645,83.665,83.645,83.66,106800000.0
2009-03-03 20:47:00,83.655,83.655,83.625,83.635,142200000.0
2009-03-03 20:48:00,83.635,83.695,83.615,83.67,234200000.0
2009-03-03 20:49:00,83.66,83.66,83.64,83.65,130800000.0
2009-03-03 20:50:00,83.64,83.685,83.64,83.68,193800000.0
2009-03-03 20:51:00,83.68,83.7,83.64,83.66,247200000.0
2009-03-03 20:52:00,83.665,83.72,83.665,83.71,128000000.0
2009-03-03 20:53:00,83.705,83.73,83.705,83.71,205000000.0
2009-03-03 20:54:00,83.715,83.72,83.68,83.7,237600000.0
2009-03-03 20:55:00,83.69,83.74,83.69,83.73,155400000.0
2009-03-03 20:56:00,83.735,83.745,83.67,83.7,225500000.0
2009-03-03 20:57:00,83.705,83.715,83.7,83.7,44000000.0
2009-03-03 20:58:00,83.705,83.755,83.705,83.75,190800000.0
2009-03-03 20:59:00,83.755,83.77,83.705,83.705,241400000.0
2009-03-03 21:00:00,83.705,83.745,83.695,83.725,163800000.0
2009-03-03 21:01:00,83.725,83.73,83.67,83.695,225000000.0
2009-03-03 21:02:00,83.695,83.74,83.685,83.69,207400000.0
2009-03-03 21:03:00,83.69,83.71,83.685,83.685,127800000.0
2009-03-03 21:04:00,83.69,83.73,83.69,83.69,224000000.0
2009-03-03 21:05:00,83.69,83.715,83.69,83.695,233600000.0
2009-03-03 21:06:00,83.7,83.705,83.675,83.695,163200000.0
2009-03-03 21:07:00,83.695,83.695,83.68,83.68,229800000.0
2009-03-03 21:08:00,83.68,83.7,83.67,83.685,341800000.0
2009-03-03 21:09:00,83.69,83.73,83.69,83.695,196000000.0
2009-03-03 21:10:00,83.695,83.7,83.685,83.69,99800000.0
2009-03-03 21:11:00,83.695,83.785,83.69,83.785,213600000.0
2009-03-03 21:12:00,83.785,83.81,83.76,83.765,198600000.0
2009-03-03 21:13:00,83.785,83.785,83.74,83.745,246400000.0
2009-03-03 21:14:00,83.74,83.74,83.72,83.74,254400000.0
2009-03-03 21:15:00,83.74,83.755,83.735,83.74,160400000.0
2009-03-03 21:16:00,83.74,83.74,83.705,83.71,210200000.0
2009-03-03 21:17:00,83.71,83.72,83.705,83.71,135800000.0
2009-03-03 21:18:00,83.715,83.715,83.665,83.665,159200000.0
2009-03-03 21:19:00,83.655,83.67,83.655,83.665,117800000.0
2009-03-03 21:20:00,83.665,83.675,83.62,83.665,180000000.0
2009-03-03 21:21:00,83.655,83.66,83.64,83.64,130800000.0
2009-03-03 21:22:00,83.64,83.66,83.635,83.66,164000000.0
2009-03-03 21:23:00,83.67,83.695,83.65,83.665,169600000.0
2009-03-03 21:24:00,83.67,83.705,83.665,83.695,176200000.0
2009-03-03 21:25:00,83.695,83.695,83.67,83.69,157800000.0
2009-03-03 21:26:00,83.695,83.725,83.695,83.72,121000000.0
2009-03-03 21:27:00,83.715,83.735,83.685,83.69,275800000.0
2009-03-03 21:28:00,83.695,83.71,83.695,83.705,89000000.0
2009-03-03 21:29:00,83.705,83.71,83.67,83.695,313600000.0
2009-03-03 21:30:00,83.695,83.735,83.69,83.735,235600000.0
2009-03-03 21:31:00,83.735,83.75,83.72,83.73,240800000.0
2009-03-03 21:32:00,83.73,83.73,83.69,83.715,151800000.0
2009-03-03 21:33:00,83.725,83.745,83.69,83.745,196600000.0
2009-03-03 21:34:00,83.74,83.775,83.735,83.755,266000000.0
2009-03-03 21:35:00,83.755,83.79,83.755,83.765,161600000.0
2009-03-03 21:36:00,83.77,83.815,83.77,83.815,203000000.0
2009-03-03 21:37:00,83.81,83.815,83.775,83.785,183600000.0
2009-03-03 21:38:00,83.785,83.79,83.78,83.785,68800000.0
2009-03-03 21:39:00,83.795,83.8,83.78,83.78,172200000.0
2009-03-03 21:40:00,83.785,83.795,83.775,83.79,195600000.0
2009-03-03 21:41:00,83.785,83.795,83.765,83.785,174000000.0
2009-03-03 21:42:00,83.78,83.785,83.74,83.74,198200000.0
2009-03-03 21:43:00,83.735,83.74,83.69,83.735,243800000.0
2009-03-03 21:44:00,83.74,83.74,83.685,83.685,155800000.0
2009-03-03 21:45:00,83.69,83.715,83.6,83.625,281300000.0
2009-03-03 21:46:00,83.63,83.665,83.625,83.665,295600000.0
2009-03-03 21:47:00,83.665,83.705,83.665,83.68,192000000.0
2009-03-03 21:48:00,83.68,83.68,83.575,83.605,220200000.0
2009-03-03 21:49:00,83.62,83.69,83.615,83.685,299400000.0
2009-03-03 21:50:00,83.685,83.705,83.65,83.665,192400000.0
2009-03-03 21:51:00,83.655,83.66,83.63,83.66,129200000.0
2009-03-03 21:52:00,83.675,83.68,83.65,83.675,184600000.0
2009-03-03 21:53:00,83.675,83.69,83.66,83.69,122200000.0
2009-03-03 21:54:00,83.685,83.685,83.665,83.665,69400000.0
2009-03-03 21:55:00,83.665,83.71,83.665,83.71,164200000.0
2009-03-03 21:56:00,83.71,83.73,83.675,83.685,227000000.0
2009-03-03 21:57:00,83.68,83.755,83.68,83.755,195600000.0
2009-03-03 21:58:00,83.745,83.765,83.715,83.73,274800000.0
2009-03-03 21:59:00,83.73,83.745,83.695,83.695,289600000.0
2009-03-03 22:00:00,83.695,83.695,83.62,83.63,273200000.0
2009-03-03 22:01:00,83.63,83.66,83.625,83.64,240200000.0
2009-03-03 22:02:00,83.645,83.675,83.64,83.675,290400000.0
2009-03-03 22:03:00,83.665,83.68,83.645,83.66,244200000.0
2009-03-03 22:04:00,83.665,83.685,83.64,83.685,228400000.0
2009-03-03 22:05:00,83.685,83.69,83.585,83.595,347600000.0
2009-03-03 22:06:00,83.6,83.655,83.6,83.63,221400000.0
2009-03-03 22:07:00,83.635,83.67,83.61,83.64,373400000.0
2009-03-03 22:08:00,83.645,83.69,83.63,83.685,395800000.0
2009-03-03 22:09:00,83.68,83.68,83.6,83.6,329800000.0
2009-03-03 22:10:00,83.6,83.695,83.59,83.685,348800000.0
2009-03-03 22:11:00,83.685,83.695,83.66,83.68,226600000.0
2009-03-03 22:12:00,83.68,83.685,83.65,83.65,236600000.0
2009-03-03 22:13:00,83.665,83.705,83.665,83.705,340400000.0
2009-03-03 22:14:00,83.71,83.755,83.705,83.72,218400000.0
2009-03-03 22:15:00,83.72,83.73,83.665,83.69,273400000.0
2009-03-03 22:16:00,83.685,83.705,83.68,83.705,239600000.0
2009-03-03 22:17:00,83.705,83.705,83.67,83.69,150600000.0
2009-03-03 22:18:00,83.695,83.725,83.67,83.68,190600000.0
2009-03-03 22:19:00,83.685,83.69,83.655,83.665,200400000.0
2009-03-03 22:20:00,83.66,83.685,83.655,83.665,169800000.0
2009-03-03 22:21:00,83.665,83.675,83.665,83.665,110600000.0
2009-03-03 22:22:00,83.665,83.67,83.615,83.63,160800000.0
2009-03-03 22:23:00,83.63,83.63,83.6,83.61,224800000.0
2009-03-03 22:24:00,83.615,83.635,83.605,83.62,121200000.0
2009-03-03 22:25:00,83.62,83.62,83.61,83.61,55200000.0
2009-03-03 22:26:00,83.615,83.63,83.595,83.63,160600000.0
2009-03-03 22:27:00,83.63,83.66,83.625,83.625,178200000.0
2009-03-03 22:28:00,83.625,83.635,83.62,83.62,55800000.0
2009-03-03 22:29:00,83.63,83.64,83.63,83.635,93800000.0
2009-03-03 22:30:00,83.635,83.635,83.625,83.63,86200000.0
2009-03-03 22:31:00,83.635,83.655,83.635,83.645,105000000.0
2009-03-03 22:32:00,83.65,83.65,83.615,83.635,169400000.0
2009-03-03 22:33:00,83.64,83.66,83.64,83.655,95400000.0
2009-03-03 22:34:00,83.65,83.66,83.645,83.655,100200000.0
2009-03-03 22:35:00,83.65,83.655,83.625,83.625,107200000.0
2009-03-03 22:36:00,83.625,83.64,83.625,83.64,64400000.0
2009-03-03 22:37:00,83.635,83.64,83.625,83.625,159000000.0
2009-03-03 22:38:00,83.62,83.63,83.595,83.625,114800000.0
2009-03-03 22:39:00,83.625,83.63,83.58,83.585,131400000.0
2009-03-03 22:40:00,83.585,83.59,83.56,83.565,148200000.0
2009-03-03 22:41:00,83.565,83.57,83.515,83.54,204800000.0
2009-03-03 22:42:00,83.54,83.58,83.54,83.56,258200000.0
2009-03-03 22:43:00,83.56,83.565,83.555,83.56,41600000.0
2009-03-03 22:44:00,83.56,83.56,83.525,83.53,82600000.0
2009-03-03 22:45:00,83.53,83.56,83.52,83.555,209400000.0
2009-03-03 22:46:00,83.56,83.56,83.53,83.535,61600000.0
2009-03-03 22:47:00,83.54,83.57,83.54,83.565,155000000.0
2009-03-03 22:48:00,83.565,83.565,83.545,83.545,167600000.0
2009-03-03 22:49:00,83.545,83.545,83.505,83.525,180000000.0
2009-03-03 22:50:00,83.535,83.55,83.53,83.54,156600000.0
2009-03-03 22:51:00,83.545,83.545,83.475,83.48,230200000.0
2009-03-03 22:52:00,83.48,83.51,83.48,83.51,158000000.0
2009-03-03 22:53:00,83.51,83.535,83.5,83.53,181200000.0
2009-03-03 22:54:00,83.53,83.56,83.53,83.54,173400000.0
2009-03-03 22:55:00,83.54,83.575,83.54,83.555,103000000.0
2009-03-03 22:56:00,83.555,83.575,83.55,83.575,110800000.0
2009-03-03 22:57:00,83.57,83.61,83.57,83.605,72600000.0
2009-03-03 22:58:00,83.585,83.615,83.585,83.605,96400000.0
2009-03-03 22:59:00,83.605,83.63,83.59,83.63,231000000.0
2009-03-03 23:00:00,83.625,83.63,83.585,83.585,306800000.0
2009-03-03 23:01:00,83.585,83.585,83.545,83.545,225000000.0
2009-03-03 23:02:00,83.55,83.565,83.54,83.545,177600000.0
2009-03-03 23:03:00,83.54,83.575,83.53,83.55,194000000.0
2009-03-03 23:04:00,83.55,83.585,83.54,83.585,170000000.0
2009-03-03 23:05:00,83.575,83.605,83.575,83.6,117400000.0
2009-03-03 23:06:00,83.6,83.605,83.595,83.605,84800000.0
2009-03-03 23:07:00,83.605,83.615,83.6,83.61,54000000.0
2009-03-03 23:08:00,83.61,83.645,83.605,83.63,138800000.0
2009-03-03 23:09:00,83.63,83.65,83.62,83.635,148800000.0
2009-03-03 23:10:00,83.635,83.64,83.635,83.64,17600000.0
2009-03-03 23:11:00,83.64,83.645,83.615,83.625,130800000.0
2009-03-03 23:12:00,83.62,83.64,83.62,83.62,33200000.0
2009-03-03 23:13:00,83.625,83.655,83.625,83.655,112600000.0
2009-03-03 23:14:00,83.665,83.665,83.645,83.65,197600000.0
2009-03-03 23:15:00,83.65,83.66,83.625,83.64,74800000.0
2009-03-03 23:16:00,83.63,83.65,83.63,83.645,44000000.0
2009-03-03 23:17:00,83.64,83.645,83.62,83.64,76800000.0
2009-03-03 23:18:00,83.63,83.63,83.625,83.625,24000000.0
2009-03-03 23:19:00,83.62,83.63,83.615,83.615,28200000.0
2009-03-03 23:20:00,83.62,83.625,83.615,83.615,27200000.0
2009-03-03 23:21:00,83.61,83.61,83.585,83.585,64600000.0
2009-03-03 23:22:00,83.595,83.61,83.585,83.605,89400000.0
2009-03-03 23:23:00,83.605,83.62,83.575,83.6,224800000.0
2009-03-03 23:24:00,83.595,83.615,83.585,83.585,113600000.0
2009-03-03 23:25:00,83.6,83.615,83.58,83.58,127800000.0
2009-03-03 23:26:00,83.575,83.575,83.565,83.57,82600000.0
2009-03-03 23:27:00,83.575,83.585,83.535,83.535,146600000.0
2009-03-03 23:28:00,83.535,83.57,83.535,83.555,112800000.0
2009-03-03 23:29:00,83.555,83.58,83.555,83.57,124600000.0
2009-03-03 23:30:00,83.565,83.565,83.545,83.545,140400000.0
2009-03-03 23:31:00,83.55,83.565,83.55,83.555,103600000.0
2009-03-03 23:32:00,83.555,83.57,83.55,83.56,71200000.0
2009-03-03 23:33:00,83.56,83.56,83.515,83.515,184800000.0
2009-03-03 23:34:00,83.515,83.525,83.505,83.51,149000000.0
2009-03-03 23:35:00,83.51,83.51,83.44,83.44,247400000.0
2009-03-03 23:36:00,83.445,83.49,83.445,83.47,230200000.0
2009-03-03 23:37:00,83.475,83.48,83.45,83.46,346800000.0
2009-03-03 23:38:00,83.45,83.455,83.415,83.415,315000000.0
2009-03-03 23:39:00,83.415,83.43,83.34,83.34,392200000.0
2009-03-03 23:40:00,83.35,83.395,83.345,83.395,373000000.0
2009-03-03 23:41:00,83.395,83.4,83.355,83.39,188400000.0
2009-03-03 23:42:00,83.395,83.41,83.36,83.38,232200000.0
2009-03-03 23:43:00,83.38,83.385,83.365,83.38,165800000.0
2009-03-03 23:44:00,83.38,83.415,83.365,83.4,252400000.0
2009-03-03 23:45:00,83.395,83.47,83.395,83.45,327600000.0
2009-03-03 23:46:00,83.45,83.45,83.415,83.42,165200000.0
2009-03-03 23:47:00,83.425,83.425,83.41,83.425,73400000.0
2009-03-03 23:48:00,83.425,83.45,83.425,83.45,82200000.0
2009-03-03 23:49:00,83.45,83.465,83.44,83.455,102800000.0
2009-03-03 23:50:00,83.455,83.47,83.45,83.465,169200000.0
2009-03-03 23:51:00,83.47,83.49,83.45,83.455,136600000.0
2009-03-03 23:52:00,83.46,83.465,83.445,83.445,126400000.0
2009-03-03 23:53:00,83.445,83.48,83.44,83.48,253600000.0
2009-03-03 23:54:00,83.475,83.515,83.465,83.51,128400000.0
2009-03-03 23:55:00,83.505,83.51,83.47,83.505,320400000.0
2009-03-03 23:56:00,83.5,83.505,83.47,83.475,158400000.0
2009-03-03 23:57:00,83.48,83.495,83.47,83.49,138000000.0
2009-03-03 23:58:00,83.49,83.49,83.465,83.47,55400000.0
2009-03-03 23:59:00,83.47,83.475,83.465,83.465,12600000.0
2009-03-04 00:00:00,83.475,83.485,83.455,83.485,13000000.0
2009-03-04 00:01:00,83.49,83.5,83.485,83.49,14000000.0
2009-03-04 00:02:00,83.5,83.52,83.49,83.495,7400000.0
2009-03-04 00:03:00,83.49,83.505,83.485,83.5,10000000.0
2009-03-04 00:04:00,83.5,83.5,83.49,83.495,9400000.0
2009-03-04 00:05:00,83.5,83.515,83.495,83.495,6000000.0
2009-03-04 00:06:00,83.49,83.49,83.485,83.485,10400000.0
2009-03-04 00:07:00,83.48,83.49,83.48,83.48,6000000.0
2009-03-04 00:08:00,83.475,83.505,83.475,83.49,33000000.0
2009-03-04 00:09:00,83.505,83.51,83.485,83.51,17400000.0
2009-03-04 00:10:00,83.505,83.54,83.5,83.535,12000000.0
2009-03-04 00:11:00,83.54,83.54,83.445,83.52,42000000.0
2009-03-04 00:12:00,83.515,83.52,83.49,83.495,16000000.0
2009-03-04 00:13:00,83.5,83.55,83.5,83.51,17400000.0
2009-03-04 00:14:00,83.515,83.535,83.49,83.515,52200000.0
2009-03-04 00:15:00,83.51,83.525,83.505,83.52,30400000.0
2009-03-04 00:16:00,83.525,83.535,83.515,83.515,17000000.0
2009-03-04 00:17:00,83.525,83.535,83.52,83.53,9000000.0
2009-03-04 00:18:00,83.525,83.54,83.505,83.535,25000000.0
2009-03-04 00:19:00,83.525,83.535,83.51,83.52,27800000.0
2009-03-04 00:20:00,83.525,83.54,83.525,83.535,8000000.0
2009-03-04 00:21:00,83.535,83.55,83.535,83.55,5000000.0
2009-03-04 00:22:00,83.555,83.555,83.535,83.55,14000000.0
2009-03-04 00:23:00,83.545,83.545,83.545,83.545,6600000.0
2009-03-04 00:24:00,83.525,83.55,83.52,83.55,8000000.0
2009-03-04 00:25:00,83.54,83.54,83.51,83.51,13000000.0
2009-03-04 00:26:00,83.52,83.535,83.52,83.535,5000000.0
2009-03-04 00:27:00,83.535,83.54,83.535,83.535,22000000.0
2009-03-04 00:28:00,83.52,83.525,83.515,83.52,38000000.0
2009-03-04 00:29:00,83.505,83.525,83.5,83.51,58200000.0
2009-03-04 00:30:00,83.51,83.51,83.495,83.495,9800000.0
2009-03-04 00:31:00,83.505,83.51,83.49,83.495,36800000.0
2009-03-04 00:32:00,83.51,83.51,83.51,83.51,3000000.0
2009-03-04 00:33:00,83.51,83.51,83.51,83.51,6000000.0
2009-03-04 00:34:00,83.51,83.515,83.49,83.5,58800000.0
2009-03-04 00:35:00,83.5,83.525,83.49,83.495,80400000.0
2009-03-04 00:36:00,83.495,83.495,83.49,83.495,24000000.0
2009-03-04 00:37:00,83.5,83.505,83.495,83.5,14400000.0
2009-03-04 00:38:00,83.505,83.505,83.495,83.495,4000000.0
2009-03-04 00:39:00,83.49,83.49,83.475,83.485,17600000.0
2009-03-04 00:40:00,83.48,83.48,83.47,83.47,17600000.0
2009-03-04 00:41:00,83.465,83.48,83.42,83.445,82400000.0
2009-03-04 00:42:00,83.435,83.465,83.36,83.39,139000000.0
2009-03-04 00:43:00,83.395,83.435,83.395,83.435,33000000.0
2009-03-04 00:44:00,83.435,83.435,83.375,83.41,117800000.0
2009-03-04 00:45:00,83.42,83.43,83.4,83.415,109200000.0
2009-03-04 00:46:00,83.415,83.415,83.41,83.41,18800000.0
2009-03-04 00:47:00,83.4,83.4,83.39,83.39,143200000.0
2009-03-04 00:48:00,83.39,83.415,83.36,83.37,75000000.0
2009-03-04 00:49:00,83.38,83.385,83.335,83.385,102800000.0
2009-03-04 00:50:00,83.38,83.385,83.37,83.37,12600000.0
2009-03-04 00:51:00,83.37,83.37,83.37,83.37,6600000.0
2009-03-04 00:52:00,83.37,83.37,83.37,83.37,1600000.0
2009-03-04 00:53:00,83.37,83.375,83.37,83.375,12400000.0
2009-03-04 00:54:00,83.375,83.375,83.375,83.375,4600000.0
2009-03-04 00:55:00,83.375,83.38,83.375,83.375,27600000.0
2009-03-04 00:56:00,83.38,83.415,83.38,83.415,38200000.0
2009-03-04 00:57:00,83.415,83.415,83.395,83.395,37200000.0
2009-03-04 00:58:00,83.39,83.4,83.39,83.4,30600000.0
2009-03-04 00:59:00,83.41,83.415,83.395,83.405,61200000.0
2009-03-04 01:00:00,83.405,83.405,83.39,83.395,69000000.0
2009-03-04 01:01:00,83.395,83.435,83.395,83.435,60200000.0
2009-03-04 01:02:00,83.435,83.44,83.435,83.44,38000000.0
2009-03-04 01:03:00,83.435,83.45,83.42,83.445,97400000.0
2009-03-04 01:04:00,83.45,83.455,83.45,83.455,27000000.0
2009-03-04 01:05:00,83.455,83.465,83.45,83.455,53400000.0
2009-03-04 01:06:00,83.455,83.465,83.455,83.46,22200000.0
2009-03-04 01:07:00,83.46,83.5,83.46,83.5,41200000.0
2009-03-04 01:08:00,83.5,83.5,83.475,83.49,72200000.0
2009-03-04 01:09:00,83.485,83.505,83.485,83.5,44800000.0
2009-03-04 01:10:00,83.5,83.505,83.47,83.495,114800000.0
2009-03-04 01:11:00,83.49,83.495,83.49,83.495,27200000.0
2009-03-04 01:12:00,83.495,83.505,83.47,83.47,162000000.0
2009-03-04 01:13:00,83.47,83.48,83.455,83.48,142000000.0
2009-03-04 01:14:00,83.48,83.55,83.465,83.525,316800000.0
2009-03-04 01:15:00,83.525,83.525,83.47,83.47,171400000.0
2009-03-04 01:16:00,83.47,83.5,83.46,83.5,213400000.0
2009-03-04 01:17:00,83.5,83.515,83.5,83.515,70800000.0
2009-03-04 01:18:00,83.505,83.54,83.505,83.535,57800000.0
2009-03-04 01:19:00,83.54,83.56,83.53,83.535,99000000.0
2009-03-04 01:20:00,83.535,83.57,83.535,83.56,74400000.0
2009-03-04 01:21:00,83.56,83.57,83.52,83.53,84000000.0
2009-03-04 01:22:00,83.535,83.555,83.51,83.55,58800000.0
2009-03-04 01:23:00,83.555,83.57,83.545,83.545,56000000.0
2009-03-04 01:24:00,83.55,83.595,83.55,83.59,105400000.0
2009-03-04 01:25:00,83.59,83.6,83.52,83.55,182400000.0
2009-03-04 01:26:00,83.55,83.595,83.55,83.585,97600000.0
2009-03-04 01:27:00,83.58,83.58,83.555,83.555,126000000.0
2009-03-04 01:28:00,83.555,83.56,83.51,83.545,90400000.0
2009-03-04 01:29:00,83.535,83.57,83.535,83.545,69200000.0
2009-03-04 01:30:00,83.55,83.56,83.535,83.54,104000000.0
2009-03-04 01:31:00,83.545,83.545,83.52,83.53,56800000.0
2009-03-04 01:32:00,83.53,83.545,83.525,83.535,173200000.0
2009-03-04 01:33:00,83.53,83.555,83.5,83.51,213000000.0
2009-03-04 01:34:00,83.515,83.54,83.515,83.535,92200000.0
2009-03-04 01:35:00,83.535,83.535,83.515,83.525,64800000.0
2009-03-04 01:36:00,83.53,83.535,83.525,83.53,62200000.0
2009-03-04 01:37:00,83.535,83.545,83.53,83.535,67000000.0
2009-03-04 01:38:00,83.54,83.565,83.54,83.555,161600000.0
2009-03-04 01:39:00,83.555,83.555,83.53,83.54,138000000.0
2009-03-04 01:40:00,83.54,83.54,83.525,83.525,63600000.0
2009-03-04 01:41:00,83.53,83.535,83.525,83.535,50400000.0
2009-03-04 01:42:00,83.53,83.57,83.53,83.56,61400000.0
2009-03-04 01:43:00,83.56,83.56,83.55,83.555,40400000.0
2009-03-04 01:44:00,83.555,83.56,83.555,83.555,7800000.0
2009-03-04 01:45:00,83.57,83.57,83.56,83.57,30000000.0
2009-03-04 01:46:00,83.57,83.57,83.56,83.56,48400000.0
2009-03-04 01:47:00,83.545,83.545,83.525,83.53,123400000.0
2009-03-04 01:48:00,83.525,83.555,83.525,83.54,86800000.0
2009-03-04 01:49:00,83.545,83.545,83.515,83.515,121200000.0
2009-03-04 01:50:00,83.515,83.53,83.51,83.51,115200000.0
2009-03-04 01:51:00,83.51,83.57,83.51,83.57,100000000.0
2009-03-04 01:52:00,83.56,83.575,83.535,83.565,138200000.0
2009-03-04 01:53:00,83.56,83.57,83.555,83.56,19600000.0
2009-03-04 01:54:00,83.565,83.565,83.545,83.545,70400000.0
2009-03-04 01:55:00,83.54,83.555,83.54,83.555,59600000.0
2009-03-04 01:56:00,83.54,83.56,83.535,83.535,164000000.0
2009-03-04 01:57:00,83.53,83.545,83.525,83.545,69000000.0
2009-03-04 01:58:00,83.55,83.58,83.545,83.57,60000000.0
2009-03-04 01:59:00,83.56,83.56,83.53,83.54,89600000.0
2009-03-04 02:00:00,83.54,83.575,83.54,83.54,160600000.0
2009-03-04 02:01:00,83.535,83.535,83.485,83.485,108000000.0
2009-03-04 02:02:00,83.49,83.51,83.48,83.495,154800000.0
2009-03-04 02:03:00,83.5,83.51,83.495,83.495,108000000.0
2009-03-04 02:04:00,83.5,83.54,83.5,83.52,54000000.0
2009-03-04 02:05:00,83.505,83.51,83.49,83.51,106800000.0
2009-03-04 02:06:00,83.505,83.53,83.505,83.53,48000000.0
2009-03-04 02:07:00,83.52,83.54,83.52,83.53,39000000.0
2009-03-04 02:08:00,83.545,83.55,83.495,83.5,114600000.0
2009-03-04 02:09:00,83.505,83.52,83.505,83.505,45000000.0
2009-03-04 02:10:00,83.51,83.51,83.49,83.5,66000000.0
2009-03-04 02:11:00,83.5,83.51,83.485,83.505,132000000.0
2009-03-04 02:12:00,83.505,83.525,83.48,83.49,144000000.0
2009-03-04 02:13:00,83.495,83.51,83.485,83.5,103600000.0
2009-03-04 02:14:00,83.505,83.52,83.46,83.47,310200000.0
2009-03-04 02:15:00,83.465,83.475,83.46,83.47,132000000.0
2009-03-04 02:16:00,83.48,83.485,83.47,83.48,49600000.0
2009-03-04 02:17:00,83.485,83.485,83.48,83.48,6000000.0
2009-03-04 02:18:00,83.495,83.5,83.49,83.5,24000000.0
2009-03-04 02:19:00,83.495,83.5,83.48,83.48,51000000.0
2009-03-04 02:20:00,83.475,83.49,83.47,83.475,100600000.0
2009-03-04 02:21:00,83.48,83.48,83.465,83.465,24000000.0
2009-03-04 02:22:00,83.47,83.485,83.465,83.475,36000000.0
2009-03-04 02:23:00,83.47,83.47,83.42,83.43,104800000.0
2009-03-04 02:24:00,83.43,83.44,83.42,83.42,57000000.0
2009-03-04 02:25:00,83.42,83.435,83.41,83.415,127800000.0
2009-03-04 02:26:00,83.425,83.435,83.42,83.42,78000000.0
2009-03-04 02:27:00,83.425,83.425,83.375,83.4,182000000.0
2009-03-04 02:28:00,83.375,83.4,83.36,83.375,184900000.0
2009-03-04 02:29:00,83.37,83.425,83.365,83.415,227000000.0
2009-03-04 02:30:00,83.42,83.425,83.335,83.36,123000000.0
2009-03-04 02:31:00,83.355,83.355,83.335,83.34,81000000.0
2009-03-04 02:32:00,83.335,83.35,83.325,83.34,98000000.0
2009-03-04 02:33:00,83.345,83.38,83.345,83.375,103200000.0
2009-03-04 02:34:00,83.37,83.375,83.3,83.315,185200000.0
2009-03-04 02:35:00,83.305,83.32,83.305,83.31,124600000.0
2009-03-04 02:36:00,83.305,83.33,83.24,83.27,242400000.0
2009-03-04 02:37:00,83.275,83.28,83.245,83.255,166200000.0
2009-03-04 02:38:00,83.27,83.29,83.27,83.29,74000000.0
2009-03-04 02:39:00,83.285,83.3,83.27,83.29,130600000.0
2009-03-04 02:40:00,83.285,83.31,83.235,83.26,318200000.0
2009-03-04 02:41:00,83.26,83.32,83.225,83.3,371800000.0
2009-03-04 02:42:00,83.315,83.315,83.25,83.275,276200000.0
2009-03-04 02:43:00,83.27,83.27,83.19,83.21,252000000.0
2009-03-04 02:44:00,83.2,83.25,83.2,83.21,230000000.0
2009-03-04 02:45:00,83.2,83.22,83.155,83.155,333000000.0
2009-03-04 02:46:00,83.155,83.155,83.045,83.055,313600000.0
2009-03-04 02:47:00,83.055,83.095,83.055,83.075,132200000.0
2009-03-04 02:48:00,83.075,83.13,83.07,83.095,194600000.0
2009-03-04 02:49:00,83.105,83.145,83.09,83.145,258600000.0
2009-03-04 02:50:00,83.13,83.14,83.07,83.085,273200000.0
2009-03-04 02:51:00,83.07,83.15,83.07,83.15,170600000.0
2009-03-04 02:52:00,83.145,83.22,83.145,83.185,173800000.0
2009-03-04 02:53:00,83.19,83.245,83.185,83.245,96000000.0
2009-03-04 02:54:00,83.24,83.25,83.2,83.24,207800000.0
2009-03-04 02:55:00,83.245,83.26,83.23,83.26,126000000.0
2009-03-04 02:56:00,83.26,83.275,83.22,83.24,152000000.0
2009-03-04 02:57:00,83.24,83.27,83.235,83.255,177200000.0
2009-03-04 02:58:00,83.255,83.285,83.235,83.255,302400000.0
2009-03-04 02:59:00,83.265,83.29,83.235,83.255,313000000.0
2009-03-04 03:00:00,83.265,83.285,83.24,83.26,295800000.0
2009-03-04 03:01:00,83.26,83.28,83.26,83.27,255800000.0
2009-03-04 03:02:00,83.265,83.275,83.23,83.24,99000000.0
2009-03-04 03:03:00,83.245,83.265,83.235,83.235,112800000.0
2009-03-04 03:04:00,83.235,83.265,83.22,83.25,180200000.0
2009-03-04 03:05:00,83.26,83.265,83.245,83.255,141000000.0
2009-03-04 03:06:00,83.255,83.29,83.245,83.26,78000000.0
2009-03-04 03:07:00,83.28,83.305,83.275,83.275,94800000.0
2009-03-04 03:08:00,83.275,83.335,83.275,83.315,138000000.0
2009-03-04 03:09:00,83.31,83.335,83.295,83.325,90000000.0
2009-03-04 03:10:00,83.335,83.34,83.315,83.335,87200000.0
2009-03-04 03:11:00,83.33,83.33,83.315,83.325,51000000.0
2009-03-04 03:12:00,83.32,83.345,83.32,83.33,105000000.0
2009-03-04 03:13:00,83.335,83.36,83.33,83.335,93000000.0
2009-03-04 03:14:00,83.335,83.335,83.315,83.315,99000000.0
2009-03-04 03:15:00,83.32,83.33,83.305,83.33,147200000.0
2009-03-04 03:16:00,83.325,83.35,83.325,83.35,94800000.0
2009-03-04 03:17:00,83.345,83.355,83.34,83.355,115600000.0
2009-03-04 03:18:00,83.355,83.375,83.355,83.36,30000000.0
2009-03-04 03:19:00,83.365,83.365,83.335,83.335,120200000.0
2009-03-04 03:20:00,83.345,83.345,83.295,83.295,221200000.0
2009-03-04 03:21:00,83.295,83.315,83.275,83.29,314400000.0
2009-03-04 03:22:00,83.285,83.29,83.245,83.29,196600000.0
2009-03-04 03:23:00,83.29,83.3,83.285,83.3,102000000.0
2009-03-04 03:24:00,83.305,83.315,83.3,83.31,78000000.0
2009-03-04 03:25:00,83.31,83.31,83.29,83.29,36000000.0
2009-03-04 03:26:00,83.295,83.305,83.29,83.29,27000000.0
2009-03-04 03:27:00,83.285,83.29,83.28,83.29,36000000.0
2009-03-04 03:28:00,83.29,83.29,83.21,83.245,220600000.0
2009-03-04 03:29:00,83.255,83.26,83.235,83.26,84000000.0
2009-03-04 03:30:00,83.26,83.26,83.25,83.255,24000000.0
2009-03-04 03:31:00,83.25,83.26,83.245,83.25,42000000.0
2009-03-04 03:32:00,83.245,83.27,83.24,83.245,54200000.0
2009-03-04 03:33:00,83.245,83.295,83.23,83.265,100800000.0
2009-03-04 03:34:00,83.27,83.27,83.245,83.265,120000000.0
2009-03-04 03:35:00,83.265,83.29,83.245,83.29,163800000.0
2009-03-04 03:36:00,83.28,83.315,83.26,83.315,135600000.0
2009-03-04 03:37:00,83.325,83.34,83.295,83.3,144600000.0
2009-03-04 03:38:00,83.3,83.3,83.235,83.26,337800000.0
2009-03-04 03:39:00,83.255,83.275,83.23,83.265,294600000.0
2009-03-04 03:40:00,83.265,83.275,83.25,83.265,175600000.0
2009-03-04 03:41:00,83.265,83.295,83.255,83.255,187600000.0
2009-03-04 03:42:00,83.255,83.27,83.235,83.245,500000000.0
2009-03-04 03:43:00,83.245,83.26,83.245,83.255,137200000.0
2009-03-04 03:44:00,83.26,83.265,83.235,83.235,169200000.0
2009-03-04 03:45:00,83.24,83.245,83.16,83.16,434800000.0
2009-03-04 03:46:00,83.16,83.235,83.16,83.215,273000000.0
2009-03-04 03:47:00,83.22,83.25,83.21,83.23,95800000.0
2009-03-04 03:48:00,83.23,83.245,83.23,83.245,42000000.0
2009-03-04 03:49:00,83.25,83.26,83.25,83.26,30000000.0
2009-03-04 03:50:00,83.255,83.26,83.25,83.26,99000000.0
2009-03-04 03:51:00,83.26,83.29,83.26,83.275,114000000.0
2009-03-04 03:52:00,83.28,83.295,83.28,83.285,87000000.0
2009-03-04 03:53:00,83.275,83.29,83.255,83.255,141400000.0
2009-03-04 03:54:00,83.255,83.28,83.255,83.28,94400000.0
2009-03-04 03:55:00,83.28,83.29,83.28,83.29,29000000.0
2009-03-04 03:56:00,83.29,83.345,83.29,83.335,76000000.0
2009-03-04 03:57:00,83.34,83.36,83.33,83.36,140200000.0
2009-03-04 03:58:00,83.36,83.36,83.34,83.36,61000000.0
2009-03-04 03:59:00,83.36,83.395,83.325,83.33,200800000.0
2009-03-04 04:00:00,83.34,83.365,83.33,83.355,120600000.0
2009-03-04 04:01:00,83.345,83.37,83.335,83.37,167200000.0
2009-03-04 04:02:00,83.375,83.39,83.36,83.365,126400000.0
2009-03-04 04:03:00,83.365,83.42,83.36,83.41,223200000.0
2009-03-04 04:04:00,83.42,83.455,83.42,83.445,218000000.0
2009-03-04 04:05:00,83.445,83.445,83.415,83.425,238400000.0
2009-03-04 04:06:00,83.43,83.445,83.4,83.41,196400000.0
2009-03-04 04:07:00,83.405,83.45,83.405,83.45,134000000.0
2009-03-04 04:08:00,83.445,83.455,83.44,83.445,48000000.0
2009-03-04 04:09:00,83.445,83.445,83.42,83.43,102800000.0
2009-03-04 04:10:00,83.42,83.44,83.41,83.44,105600000.0
2009-03-04 04:11:00,83.44,83.46,83.43,83.445,126200000.0
2009-03-04 04:12:00,83.445,83.45,83.425,83.43,54000000.0
2009-03-04 04:13:00,83.43,83.445,83.42,83.435,42000000.0
2009-03-04 04:14:00,83.43,83.44,83.42,83.44,75600000.0
2009-03-04 04:15:00,83.445,83.445,83.42,83.43,72800000.0
2009-03-04 04:16:00,83.43,83.445,83.42,83.445,79000000.0
2009-03-04 04:17:00,83.45,83.48,83.45,83.465,192600000.0
2009-03-04 04:18:00,83.465,83.475,83.45,83.47,108600000.0
2009-03-04 04:19:00,83.475,83.485,83.47,83.485,57100000.0
2009-03-04 04:20:00,83.48,83.56,83.475,83.55,228800000.0
2009-03-04 04:21:00,83.545,83.555,83.54,83.54,86800000.0
2009-03-04 04:22:00,83.535,83.54,83.48,83.48,112400000.0
2009-03-04 04:23:00,83.48,83.505,83.46,83.475,90000000.0
2009-03-04 04:24:00,83.47,83.475,83.46,83.465,108600000.0
2009-03-04 04:25:00,83.47,83.475,83.44,83.445,82400000.0
2009-03-04 04:26:00,83.44,83.455,83.435,83.445,81800000.0
2009-03-04 04:27:00,83.45,83.475,83.44,83.475,82800000.0
2009-03-04 04:28:00,83.48,83.52,83.48,83.505,103400000.0
2009-03-04 04:29:00,83.5,83.5,83.445,83.46,148400000.0
2009-03-04 04:30:00,83.46,83.46,83.435,83.445,61000000.0
2009-03-04 04:31:00,83.445,83.45,83.405,83.415,99200000.0
2009-03-04 04:32:00,83.42,83.42,83.385,83.385,102600000.0
2009-03-04 04:33:00,83.385,83.385,83.355,83.355,102800000.0
2009-03-04 04:34:00,83.36,83.435,83.355,83.43,190600000.0
2009-03-04 04:35:00,83.425,83.425,83.405,83.41,80000000.0
2009-03-04 04:36:00,83.405,83.415,83.39,83.415,138000000.0
2009-03-04 04:37:00,83.415,83.425,83.41,83.425,72800000.0
2009-03-04 04:38:00,83.43,83.44,83.42,83.425,66000000.0
2009-03-04 04:39:00,83.435,83.435,83.42,83.42,114000000.0
2009-03-04 04:40:00,83.425,83.435,83.42,83.43,57000000.0
2009-03-04 04:41:00,83.43,83.44,83.4,83.4,100800000.0
2009-03-04 04:42:00,83.4,83.46,83.395,83.435,129000000.0
2009-03-04 04:43:00,83.43,83.43,83.425,83.43,27200000.0
2009-03-04 04:44:00,83.43,83.435,83.375,83.38,120400000.0
2009-03-04 04:45:00,83.385,83.4,83.36,83.395,193400000.0
2009-03-04 04:46:00,83.4,83.4,83.345,83.39,108400000.0
2009-03-04 04:47:00,83.39,83.42,83.39,83.42,84000000.0
2009-03-04 04:48:00,83.415,83.42,83.41,83.42,51000000.0
2009-03-04 04:49:00,83.425,83.43,83.415,83.415,33000000.0
2009-03-04 04:50:00,83.415,83.425,83.41,83.42,60000000.0
2009-03-04 04:51:00,83.42,83.445,83.405,83.425,150600000.0
2009-03-04 04:52:00,83.42,83.445,83.4,83.405,155400000.0
2009-03-04 04:53:00,83.405,83.41,83.405,83.41,15000000.0
2009-03-04 04:54:00,83.42,83.425,83.395,83.425,62600000.0
2009-03-04 04:55:00,83.42,83.42,83.4,83.405,54400000.0
2009-03-04 04:56:00,83.405,83.405,83.4,83.4,26200000.0
2009-03-04 04:57:00,83.405,83.435,83.405,83.425,71400000.0
2009-03-04 04:58:00,83.43,83.43,83.39,83.4,100800000.0
2009-03-04 04:59:00,83.4,83.405,83.38,83.405,155200000.0
2009-03-04 05:00:00,83.405,83.425,83.385,83.4,237000000.0
2009-03-04 05:01:00,83.395,83.405,83.39,83.405,69800000.0
2009-03-04 05:02:00,83.405,83.42,83.385,83.39,112800000.0
2009-03-04 05:03:00,83.39,83.39,83.33,83.33,134000000.0
2009-03-04 05:04:00,83.33,83.36,83.33,83.355,147000000.0
2009-03-04 05:05:00,83.355,83.365,83.34,83.35,116600000.0
2009-03-04 05:06:00,83.36,83.395,83.36,83.395,133800000.0
2009-03-04 05:07:00,83.38,83.415,83.37,83.415,186600000.0
2009-03-04 05:08:00,83.415,83.415,83.4,83.4,48000000.0
2009-03-04 05:09:00,83.395,83.395,83.39,83.395,27000000.0
2009-03-04 05:10:00,83.395,83.395,83.37,83.385,127000000.0
2009-03-04 05:11:00,83.385,83.39,83.38,83.385,75000000.0
2009-03-04 05:12:00,83.385,83.385,83.35,83.365,87000000.0
2009-03-04 05:13:00,83.365,83.39,83.345,83.355,92000000.0
2009-03-04 05:14:00,83.36,83.385,83.34,83.34,104600000.0
2009-03-04 05:15:00,83.34,83.365,83.335,83.35,162600000.0
2009-03-04 05:16:00,83.345,83.345,83.315,83.325,132800000.0
2009-03-04 05:17:00,83.325,83.34,83.325,83.34,93600000.0
2009-03-04 05:18:00,83.335,83.35,83.335,83.345,47000000.0
2009-03-04 05:19:00,83.35,83.35,83.34,83.35,56200000.0
2009-03-04 05:20:00,83.35,83.385,83.35,83.37,120800000.0
2009-03-04 05:21:00,83.37,83.37,83.34,83.36,85000000.0
2009-03-04 05:22:00,83.36,83.365,83.35,83.36,61000000.0
2009-03-04 05:23:00,83.36,83.38,83.36,83.38,82200000.0
2009-03-04 05:24:00,83.38,83.38,83.36,83.365,57000000.0
2009-03-04 05:25:00,83.365,83.365,83.36,83.36,17600000.0
2009-03-04 05:26:00,83.36,83.38,83.36,83.38,36200000.0
2009-03-04 05:27:00,83.375,83.375,83.375,83.375,8000000.0
2009-03-04 05:28:00,83.37,83.37,83.37,83.37,6400000.0
2009-03-04 05:29:00,83.4,83.4,83.35,83.35,143000000.0
2009-03-04 05:30:00,83.35,83.355,83.34,83.35,191200000.0
2009-03-04 05:31:00,83.345,83.36,83.345,83.345,125000000.0
2009-03-04 05:32:00,83.35,83.375,83.34,83.345,132600000.0
2009-03-04 05:33:00,83.34,83.36,83.34,83.355,104600000.0
2009-03-04 05:34:00,83.355,83.365,83.335,83.355,127000000.0
2009-03-04 05:35:00,83.355,83.37,83.355,83.365,186600000.0
2009-03-04 05:36:00,83.39,83.405,83.39,83.4,99600000.0
2009-03-04 05:37:00,83.415,83.425,83.405,83.42,124000000.0
2009-03-04 05:38:00,83.42,83.45,83.4,83.415,167600000.0
2009-03-04 05:39:00,83.415,83.48,83.415,83.47,202200000.0
2009-03-04 05:40:00,83.47,83.475,83.445,83.445,110000000.0
2009-03-04 05:41:00,83.45,83.465,83.43,83.445,135400000.0
2009-03-04 05:42:00,83.45,83.45,83.41,83.415,130000000.0
2009-03-04 05:43:00,83.415,83.435,83.405,83.435,76600000.0
2009-03-04 05:44:00,83.435,83.445,83.42,83.435,79600000.0
2009-03-04 05:45:00,83.435,83.455,83.435,83.45,107200000.0
2009-03-04 05:46:00,83.45,83.46,83.415,83.415,151200000.0
2009-03-04 05:47:00,83.405,83.435,83.405,83.43,104800000.0
2009-03-04 05:48:00,83.43,83.46,83.415,83.46,81800000.0
2009-03-04 05:49:00,83.46,83.46,83.42,83.42,139000000.0
2009-03-04 05:50:00,83.42,83.42,83.385,83.395,126400000.0
2009-03-04 05:51:00,83.36,83.385,83.345,83.36,226200000.0
2009-03-04 05:52:00,83.355,83.395,83.355,83.375,108600000.0
2009-03-04 05:53:00,83.375,83.375,83.365,83.375,63000000.0
2009-03-04 05:54:00,83.39,83.39,83.365,83.375,67000000.0
2009-03-04 05:55:00,83.375,83.38,83.37,83.375,102400000.0
2009-03-04 05:56:00,83.375,83.38,83.36,83.365,46400000.0
2009-03-04 05:57:00,83.38,83.39,83.33,83.335,56800000.0
2009-03-04 05:58:00,83.35,83.37,83.35,83.37,114800000.0
2009-03-04 05:59:00,83.37,83.38,83.315,83.37,169000000.0
2009-03-04 06:00:00,83.375,83.4,83.37,83.395,79600000.0
2009-03-04 06:01:00,83.405,83.41,83.39,83.4,79600000.0
2009-03-04 06:02:00,83.395,83.4,83.39,83.395,63000000.0
2009-03-04 06:03:00,83.395,83.4,83.39,83.395,66000000.0
2009-03-04 06:04:00,83.395,83.395,83.375,83.375,78000000.0
2009-03-04 06:05:00,83.375,83.38,83.35,83.355,111000000.0
2009-03-04 06:06:00,83.36,83.36,83.325,83.33,66000000.0
2009-03-04 06:07:00,83.325,83.34,83.325,83.34,39000000.0
2009-03-04 06:08:00,83.34,83.355,83.34,83.35,63000000.0
2009-03-04 06:09:00,83.35,83.35,83.35,83.35,6000000.0
2009-03-04 06:10:00,83.36,83.38,83.36,83.375,48000000.0
2009-03-04 06:11:00,83.38,83.38,83.375,83.375,12000000.0
2009-03-04 06:12:00,83.375,83.38,83.375,83.38,6000000.0
2009-03-04 06:13:00,83.385,83.385,83.385,83.385,6000000.0
2009-03-04 06:14:00,83.39,83.4,83.39,83.395,72000000.0
2009-03-04 06:15:00,83.4,83.41,83.39,83.39,39000000.0
2009-03-04 06:16:00,83.39,83.39,83.38,83.385,36000000.0
2009-03-04 06:17:00,83.38,83.38,83.38,83.38,9000000.0
2009-03-04 06:18:00,83.38,83.38,83.38,83.38,30000000.0
2009-03-04 06:19:00,83.38,83.38,83.33,83.33,112800000.0
2009-03-04 06:20:00,83.34,83.37,83.33,83.35,126600000.0
2009-03-04 06:21:00,83.355,83.385,83.355,83.38,30000000.0
2009-03-04 06:22:00,83.38,83.385,83.38,83.38,27000000.0
2009-03-04 06:23:00,83.38,83.38,83.34,83.35,106800000.0
2009-03-04 06:24:00,83.355,83.385,83.35,83.35,122000000.0
2009-03-04 06:25:00,83.35,83.36,83.35,83.35,61200000.0
2009-03-04 06:26:00,83.35,83.35,83.335,83.34,37000000.0
2009-03-04 06:27:00,83.335,83.345,83.325,83.345,21400000.0
2009-03-04 06:28:00,83.35,83.355,83.33,83.335,216200000.0
2009-03-04 06:29:00,83.335,83.35,83.335,83.335,57000000.0
2009-03-04 06:30:00,83.34,83.35,83.335,83.35,56400000.0
2009-03-04 06:31:00,83.345,83.355,83.345,83.355,34600000.0
2009-03-04 06:32:00,83.355,83.36,83.345,83.355,71800000.0
2009-03-04 06:33:00,83.355,83.355,83.34,83.34,24000000.0
2009-03-04 06:34:00,83.335,83.335,83.305,83.315,100200000.0
2009-03-04 06:35:00,83.315,83.325,83.31,83.325,61800000.0
2009-03-04 06:36:00,83.325,83.35,83.32,83.34,83000000.0
2009-03-04 06:37:00,83.34,83.35,83.33,83.335,108200000.0
2009-03-04 06:38:00,83.33,83.355,83.33,83.345,81400000.0
2009-03-04 06:39:00,83.35,83.36,83.335,83.35,63000000.0
2009-03-04 06:40:00,83.345,83.35,83.325,83.345,71800000.0
2009-03-04 06:41:00,83.345,83.355,83.335,83.335,60400000.0
2009-03-04 06:42:00,83.345,83.345,83.335,83.34,24000000.0
2009-03-04 06:43:00,83.34,83.34,83.335,83.335,48000000.0
2009-03-04 06:44:00,83.34,83.34,83.33,83.33,78400000.0
2009-03-04 06:45:00,83.33,83.345,83.305,83.34,119800000.0
2009-03-04 06:46:00,83.34,83.345,83.34,83.34,15000000.0
2009-03-04 06:47:00,83.35,83.35,83.34,83.35,36000000.0
2009-03-04 06:48:00,83.345,83.38,83.345,83.38,54000000.0
2009-03-04 06:49:00,83.365,83.365,83.36,83.365,33000000.0
2009-03-04 06:50:00,83.365,83.37,83.345,83.355,117600000.0
2009-03-04 06:51:00,83.355,83.355,83.335,83.34,77000000.0
2009-03-04 06:52:00,83.345,83.35,83.325,83.335,89000000.0
2009-03-04 06:53:00,83.335,83.335,83.325,83.335,72800000.0
2009-03-04 06:54:00,83.34,83.34,83.33,83.33,48200000.0
2009-03-04 06:55:00,83.33,83.335,83.325,83.335,83800000.0
2009-03-04 06:56:00,83.345,83.345,83.325,83.325,37000000.0
2009-03-04 06:57:00,83.325,83.325,83.3,83.315,91200000.0
2009-03-04 06:58:00,83.325,83.33,83.32,83.325,22000000.0
2009-03-04 06:59:00,83.325,83.325,83.32,83.32,16400000.0
2009-03-04 07:00:00,83.325,83.325,83.315,83.325,61800000.0
2009-03-04 07:01:00,83.32,83.33,83.315,83.33,48400000.0
2009-03-04 07:02:00,83.325,83.38,83.325,83.36,101800000.0
2009-03-04 07:03:00,83.36,83.365,83.35,83.355,69000000.0
2009-03-04 07:04:00,83.36,83.385,83.345,83.35,97000000.0
2009-03-04 07:05:00,83.35,83.375,83.35,83.37,130400000.0
2009-03-04 07:06:00,83.37,83.375,83.36,83.37,75200000.0
2009-03-04 07:07:00,83.37,83.375,83.355,83.365,90800000.0
2009-03-04 07:08:00,83.36,83.375,83.355,83.365,60000000.0
2009-03-04 07:09:00,83.365,83.395,83.365,83.395,53600000.0
2009-03-04 07:10:00,83.39,83.42,83.39,83.415,109600000.0
2009-03-04 07:11:00,83.41,83.425,83.41,83.425,18000000.0
2009-03-04 07:12:00,83.43,83.43,83.415,83.425,48800000.0
2009-03-04 07:13:00,83.415,83.425,83.41,83.415,67800000.0
2009-03-04 07:14:00,83.415,83.415,83.35,83.355,178200000.0
2009-03-04 07:15:00,83.35,83.385,83.35,83.375,147400000.0
2009-03-04 07:16:00,83.375,83.395,83.375,83.395,76600000.0
2009-03-04 07:17:00,83.395,83.415,83.395,83.41,16800000.0
2009-03-04 07:18:00,83.415,83.415,83.41,83.41,9000000.0
2009-03-04 07:19:00,83.4,83.4,83.39,83.39,39000000.0
2009-03-04 07:20:00,83.395,83.395,83.365,83.375,36000000.0
2009-03-04 07:21:00,83.37,83.38,83.37,83.375,30000000.0
2009-03-04 07:22:00,83.37,83.37,83.37,83.37,3000000.0
2009-03-04 07:23:00,83.37,83.37,83.335,83.335,52400000.0
2009-03-04 07:24:00,83.335,83.345,83.335,83.335,57200000.0
2009-03-04 07:25:00,83.34,83.38,83.34,83.375,66000000.0
2009-03-04 07:26:00,83.38,83.39,83.365,83.37,123400000.0
2009-03-04 07:27:00,83.385,83.4,83.375,83.375,66000000.0
2009-03-04 07:28:00,83.36,83.37,83.33,83.335,159400000.0
2009-03-04 07:29:00,83.33,83.34,83.33,83.335,31600000.0
2009-03-04 07:30:00,83.33,83.35,83.32,83.335,78600000.0
2009-03-04 07:31:00,83.34,83.36,83.34,83.36,45000000.0
2009-03-04 07:32:00,83.365,83.365,83.35,83.35,22600000.0
2009-03-04 07:33:00,83.36,83.36,83.35,83.35,9000000.0
2009-03-04 07:34:00,83.355,83.38,83.355,83.37,63000000.0
2009-03-04 07:35:00,83.36,83.36,83.325,83.33,152400000.0
2009-03-04 07:36:00,83.33,83.345,83.32,83.33,126000000.0
2009-03-04 07:37:00,83.33,83.345,83.33,83.345,57000000.0
2009-03-04 07:38:00,83.345,83.35,83.305,83.315,64800000.0
2009-03-04 07:39:00,83.315,83.315,83.295,83.31,102000000.0
2009-03-04 07:40:00,83.31,83.335,83.3,83.3,121800000.0
2009-03-04 07:41:00,83.305,83.34,83.3,83.335,59000000.0
2009-03-04 07:42:00,83.335,83.335,83.325,83.325,30000000.0
2009-03-04 07:43:00,83.33,83.345,83.33,83.335,70600000.0
2009-03-04 07:44:00,83.34,83.35,83.3,83.31,128800000.0
2009-03-04 07:45:00,83.31,83.315,83.305,83.305,120000000.0
2009-03-04 07:46:00,83.305,83.31,83.29,83.31,108000000.0
2009-03-04 07:47:00,83.315,83.315,83.27,83.275,119200000.0
2009-03-04 07:48:00,83.28,83.285,83.265,83.265,84200000.0
2009-03-04 07:49:00,83.26,83.27,83.255,83.265,93000000.0
2009-03-04 07:50:00,83.265,83.285,83.265,83.28,69000000.0
2009-03-04 07:51:00,83.28,83.285,83.275,83.285,80000000.0
2009-03-04 07:52:00,83.285,83.295,83.28,83.295,73000000.0
2009-03-04 07:53:00,83.3,83.3,83.285,83.285,83000000.0
2009-03-04 07:54:00,83.285,83.31,83.28,83.295,99200000.0
2009-03-04 07:55:00,83.295,83.295,83.27,83.275,144200000.0
2009-03-04 07:56:00,83.28,83.29,83.28,83.29,48000000.0
2009-03-04 07:57:00,83.295,83.32,83.285,83.32,90400000.0
2009-03-04 07:58:00,83.32,83.33,83.32,83.33,57000000.0
2009-03-04 07:59:00,83.335,83.35,83.335,83.35,48000000.0
2009-03-04 08:00:00,83.345,83.345,83.32,83.32,109000000.0
2009-03-04 08:01:00,83.315,83.32,83.31,83.32,84400000.0
2009-03-04 08:02:00,83.32,83.32,83.29,83.295,81400000.0
2009-03-04 08:03:00,83.29,83.295,83.275,83.29,132600000.0
2009-03-04 08:04:00,83.29,83.305,83.275,83.3,152200000.0
2009-03-04 08:05:00,83.305,83.35,83.3,83.34,115600000.0
2009-03-04 08:06:00,83.34,83.345,83.31,83.315,118600000.0
2009-03-04 08:07:00,83.31,83.32,83.285,83.315,410200000.0
2009-03-04 08:08:00,83.315,83.345,83.31,83.33,111800000.0
2009-03-04 08:09:00,83.325,83.33,83.32,83.33,53400000.0
2009-03-04 08:10:00,83.335,83.365,83.33,83.35,151400000.0
2009-03-04 08:11:00,83.345,83.36,83.345,83.36,86600000.0
2009-03-04 08:12:00,83.36,83.36,83.34,83.345,70200000.0
2009-03-04 08:13:00,83.345,83.35,83.345,83.345,18000000.0
2009-03-04 08:14:00,83.34,83.345,83.29,83.305,152200000.0
2009-03-04 08:15:00,83.31,83.32,83.3,83.3,48400000.0
2009-03-04 08:16:00,83.3,83.31,83.295,83.305,81600000.0
2009-03-04 08:17:00,83.305,83.31,83.29,83.295,38000000.0
2009-03-04 08:18:00,83.3,83.305,83.285,83.3,113000000.0
2009-03-04 08:19:00,83.305,83.32,83.305,83.315,19800000.0
2009-03-04 08:20:00,83.315,83.315,83.3,83.31,27000000.0
2009-03-04 08:21:00,83.32,83.33,83.315,83.33,84400000.0
2009-03-04 08:22:00,83.325,83.365,83.325,83.335,127800000.0
2009-03-04 08:23:00,83.34,83.35,83.335,83.34,42000000.0
2009-03-04 08:24:00,83.335,83.34,83.325,83.325,39800000.0
2009-03-04 08:25:00,83.33,83.36,83.325,83.34,159800000.0
2009-03-04 08:26:00,83.34,83.345,83.31,83.32,72800000.0
2009-03-04 08:27:00,83.31,83.325,83.3,83.3,195000000.0
2009-03-04 08:28:00,83.295,83.305,83.285,83.285,127800000.0
2009-03-04 08:29:00,83.275,83.295,83.26,83.26,135600000.0
2009-03-04 08:30:00,83.26,83.285,83.26,83.285,121400000.0
2009-03-04 08:31:00,83.29,83.325,83.285,83.32,120000000.0
2009-03-04 08:32:00,83.335,83.395,83.335,83.385,217800000.0
2009-03-04 08:33:00,83.39,83.42,83.38,83.42,170300000.0
2009-03-04 08:34:00,83.415,83.435,83.4,83.435,177700000.0
2009-03-04 08:35:00,83.43,83.43,83.35,83.37,207000000.0
2009-03-04 08:36:00,83.37,83.39,83.34,83.38,245400000.0
2009-03-04 08:37:00,83.38,83.38,83.345,83.35,125200000.0
2009-03-04 08:38:00,83.35,83.35,83.335,83.35,127400000.0
2009-03-04 08:39:00,83.35,83.39,83.34,83.36,169200000.0
2009-03-04 08:40:00,83.375,83.385,83.365,83.385,121600000.0
2009-03-04 08:41:00,83.385,83.415,83.365,83.37,240600000.0
2009-03-04 08:42:00,83.37,83.39,83.35,83.39,142600000.0
2009-03-04 08:43:00,83.39,83.485,83.385,83.445,229600000.0
2009-03-04 08:44:00,83.44,83.515,83.44,83.49,229800000.0
2009-03-04 08:45:00,83.49,83.5,83.45,83.47,139400000.0
2009-03-04 08:46:00,83.465,83.48,83.46,83.47,70800000.0
2009-03-04 08:47:00,83.475,83.5,83.475,83.48,67000000.0
2009-03-04 08:48:00,83.475,83.51,83.475,83.51,90000000.0
2009-03-04 08:49:00,83.525,83.525,83.47,83.47,111400000.0
2009-03-04 08:50:00,83.465,83.48,83.46,83.465,87400000.0
2009-03-04 08:51:00,83.465,83.48,83.465,83.475,74000000.0
2009-03-04 08:52:00,83.475,83.495,83.465,83.47,112000000.0
2009-03-04 08:53:00,83.485,83.485,83.435,83.455,124800000.0
2009-03-04 08:54:00,83.455,83.465,83.45,83.455,132200000.0
2009-03-04 08:55:00,83.455,83.48,83.445,83.48,83400000.0
2009-03-04 08:56:00,83.475,83.49,83.46,83.46,76000000.0
2009-03-04 08:57:00,83.455,83.46,83.445,83.45,105600000.0
2009-03-04 08:58:00,83.45,83.46,83.445,83.455,95800000.0
2009-03-04 08:59:00,83.455,83.47,83.455,83.455,83200000.0
2009-03-04 09:00:00,83.46,83.465,83.455,83.465,32800000.0
2009-03-04 09:01:00,83.46,83.5,83.46,83.475,286400000.0
2009-03-04 09:02:00,83.475,83.48,83.46,83.465,173200000.0
2009-03-04 09:03:00,83.46,83.495,83.455,83.49,145400000.0
2009-03-04 09:04:00,83.485,83.485,83.475,83.485,30000000.0
2009-03-04 09:05:00,83.48,83.56,83.48,83.495,285400000.0
2009-03-04 09:06:00,83.48,83.485,83.43,83.43,257400000.0
2009-03-04 09:07:00,83.42,83.45,83.41,83.445,121400000.0
2009-03-04 09:08:00,83.445,83.455,83.425,83.435,148600000.0
2009-03-04 09:09:00,83.43,83.455,83.425,83.455,133400000.0
2009-03-04 09:10:00,83.465,83.47,83.395,83.395,278200000.0
2009-03-04 09:11:00,83.39,83.44,83.39,83.42,170200000.0
2009-03-04 09:12:00,83.415,83.42,83.405,83.405,64600000.0
2009-03-04 09:13:00,83.4,83.405,83.335,83.345,161000000.0
2009-03-04 09:14:00,83.34,83.375,83.34,83.36,79000000.0
2009-03-04 09:15:00,83.36,83.385,83.35,83.35,155000000.0
2009-03-04 09:16:00,83.355,83.38,83.345,83.37,103800000.0
2009-03-04 09:17:00,83.375,83.4,83.37,83.39,45000000.0
2009-03-04 09:18:00,83.405,83.405,83.38,83.4,63600000.0
2009-03-04 09:19:00,83.405,83.485,83.4,83.48,114200000.0
2009-03-04 09:20:00,83.48,83.62,83.465,83.61,382400000.0
2009-03-04 09:21:00,83.61,83.61,83.585,83.59,235600000.0
2009-03-04 09:22:00,83.575,83.6,83.55,83.595,192400000.0
2009-03-04 09:23:00,83.6,83.625,83.565,83.595,229200000.0
2009-03-04 09:24:00,83.595,83.61,83.565,83.58,143000000.0
2009-03-04 09:25:00,83.585,83.63,83.585,83.63,182200000.0
2009-03-04 09:26:00,83.63,83.67,83.62,83.635,278400000.0
2009-03-04 09:27:00,83.635,83.66,83.615,83.64,206000000.0
2009-03-04 09:28:00,83.635,83.67,83.625,83.635,248600000.0
2009-03-04 09:29:00,83.635,83.665,83.625,83.625,161200000.0
2009-03-04 09:30:00,83.625,83.635,83.585,83.585,326800000.0
2009-03-04 09:31:00,83.585,83.61,83.585,83.585,210400000.0
2009-03-04 09:32:00,83.585,83.61,83.585,83.59,161400000.0
2009-03-04 09:33:00,83.59,83.615,83.585,83.605,130800000.0
2009-03-04 09:34:00,83.605,83.625,83.605,83.615,161000000.0
2009-03-04 09:35:00,83.61,83.62,83.6,83.615,88800000.0
2009-03-04 09:36:00,83.615,83.63,83.575,83.63,177200000.0
2009-03-04 09:37:00,83.625,83.665,83.615,83.655,220000000.0
2009-03-04 09:38:00,83.66,83.69,83.625,83.69,242000000.0
2009-03-04 09:39:00,83.67,83.705,83.665,83.675,214400000.0
2009-03-04 09:40:00,83.665,83.68,83.64,83.665,217000000.0
2009-03-04 09:41:00,83.66,83.675,83.635,83.64,156800000.0
2009-03-04 09:42:00,83.645,83.675,83.615,83.67,220000000.0
2009-03-04 09:43:00,83.67,83.71,83.67,83.7,243200000.0
2009-03-04 09:44:00,83.695,83.695,83.635,83.64,284000000.0
2009-03-04 09:45:00,83.635,83.665,83.635,83.64,230200000.0
2009-03-04 09:46:00,83.64,83.65,83.57,83.575,238700000.0
2009-03-04 09:47:00,83.575,83.59,83.56,83.565,201000000.0
2009-03-04 09:48:00,83.56,83.605,83.56,83.6,213400000.0
2009-03-04 09:49:00,83.59,83.62,83.57,83.575,313200000.0
2009-03-04 09:50:00,83.585,83.61,83.58,83.58,214600000.0
2009-03-04 09:51:00,83.59,83.595,83.565,83.57,92800000.0
2009-03-04 09:52:00,83.575,83.575,83.555,83.57,66600000.0
2009-03-04 09:53:00,83.57,83.585,83.565,83.58,195200000.0
2009-03-04 09:54:00,83.58,83.595,83.575,83.595,167200000.0
2009-03-04 09:55:00,83.6,83.62,83.55,83.55,204600000.0
2009-03-04 09:56:00,83.55,83.59,83.52,83.55,246800000.0
2009-03-04 09:57:00,83.56,83.625,83.56,83.605,312999999.0
2009-03-04 09:58:00,83.605,83.645,83.595,83.645,283000000.0
2009-03-04 09:59:00,83.64,83.64,83.59,83.59,337800000.0
2009-03-04 10:00:00,83.59,83.595,83.555,83.58,305000000.0
2009-03-04 10:01:00,83.585,83.625,83.57,83.61,293800001.0
2009-03-04 10:02:00,83.615,83.625,83.575,83.6,305800000.0
2009-03-04 10:03:00,83.6,83.615,83.585,83.615,172000000.0
2009-03-04 10:04:00,83.615,83.665,83.6,83.665,302400000.0
2009-03-04 10:05:00,83.66,83.665,83.615,83.63,264600000.0
2009-03-04 10:06:00,83.64,83.645,83.595,83.605,222400000.0
2009-03-04 10:07:00,83.6,83.605,83.515,83.565,306200000.0
2009-03-04 10:08:00,83.57,83.605,83.565,83.605,278800000.0
2009-03-04 10:09:00,83.615,83.63,83.555,83.56,327800000.0
2009-03-04 10:10:00,83.56,83.57,83.455,83.54,407200000.0
2009-03-04 10:11:00,83.545,83.55,83.525,83.54,218200000.0
2009-03-04 10:12:00,83.545,83.64,83.545,83.64,265000000.0
2009-03-04 10:13:00,83.635,83.735,83.625,83.675,343600000.0
2009-03-04 10:14:00,83.68,83.755,83.675,83.75,352500000.0
2009-03-04 10:15:00,83.75,83.795,83.74,83.775,308200000.0
2009-03-04 10:16:00,83.78,83.88,83.755,83.825,258600000.0
2009-03-04 10:17:00,83.825,83.825,83.75,83.775,333000000.0
2009-03-04 10:18:00,83.77,83.795,83.71,83.79,353600000.0
2009-03-04 10:19:00,83.805,83.88,83.79,83.86,343800000.0
2009-03-04 10:20:00,83.86,83.95,83.855,83.93,333400000.0
2009-03-04 10:21:00,83.935,84.005,83.89,84.0,366000000.0
2009-03-04 10:22:00,84.005,84.025,83.975,83.98,306800000.0
2009-03-04 10:23:00,83.98,84.025,83.965,84.01,274800000.0
2009-03-04 10:24:00,84.005,84.01,83.97,83.995,269600000.0
2009-03-04 10:25:00,83.995,84.01,83.975,83.985,258600000.0
2009-03-04 10:26:00,83.985,84.05,83.985,84.005,211000000.0
2009-03-04 10:27:00,84.01,84.015,83.985,83.985,220000000.0
2009-03-04 10:28:00,83.985,84.035,83.985,84.0,203600000.0
2009-03-04 10:29:00,84.02,84.095,83.99,84.07,211400000.0
2009-03-04 10:30:00,84.07,84.08,84.005,84.005,193200000.0
2009-03-04 10:31:00,83.995,84.045,83.99,84.045,256000000.0
2009-03-04 10:32:00,84.045,84.045,84.015,84.025,132800000.0
2009-03-04 10:33:00,84.025,84.05,84.015,84.035,156800000.0
2009-03-04 10:34:00,84.03,84.085,84.025,84.07,279600000.0
2009-03-04 10:35:00,84.07,84.08,84.045,84.05,136200000.0
2009-03-04 10:36:00,84.05,84.065,84.01,84.03,242800000.0
2009-03-04 10:37:00,84.035,84.055,84.025,84.045,151000000.0
2009-03-04 10:38:00,84.045,84.055,84.03,84.035,116200000.0
2009-03-04 10:39:00,84.035,84.04,84.02,84.035,185200000.0
2009-03-04 10:40:00,84.035,84.05,83.985,83.99,217600000.0
2009-03-04 10:41:00,83.99,83.99,83.945,83.96,152800000.0
2009-03-04 10:42:00,83.96,83.96,83.935,83.95,163200000.0
2009-03-04 10:43:00,83.945,83.96,83.93,83.955,153000000.0
2009-03-04 10:44:00,83.96,84.0,83.95,83.995,181400000.0
2009-03-04 10:45:00,83.995,83.995,83.955,83.98,271000000.0
2009-03-04 10:46:00,83.98,83.98,83.915,83.93,215700000.0
2009-03-04 10:47:00,83.93,83.94,83.905,83.935,147200000.0
2009-03-04 10:48:00,83.935,83.95,83.925,83.95,174400000.0
2009-03-04 10:49:00,83.95,83.99,83.925,83.985,224000000.0
2009-03-04 10:50:00,83.985,84.005,83.955,83.97,322400000.0
2009-03-04 10:51:00,83.97,83.985,83.945,83.97,222700000.0
2009-03-04 10:52:00,83.97,84.025,83.97,84.025,174400000.0
2009-03-04 10:53:00,84.025,84.05,84.015,84.035,150800000.0
2009-03-04 10:54:00,84.035,84.06,84.015,84.05,301200000.0
2009-03-04 10:55:00,84.04,84.055,84.035,84.04,203000000.0
2009-03-04 10:56:00,84.04,84.045,84.02,84.04,194200000.0
2009-03-04 10:57:00,84.045,84.065,84.035,84.05,179800000.0
2009-03-04 10:58:00,84.045,84.05,84.025,84.03,254800000.0
2009-03-04 10:59:00,84.025,84.035,84.01,84.02,205000000.0
2009-03-04 11:00:00,84.02,84.045,84.01,84.04,205800000.0
2009-03-04 11:01:00,84.04,84.055,84.015,84.04,185000000.0
2009-03-04 11:02:00,84.045,84.07,84.04,84.065,150000000.0
2009-03-04 11:03:00,84.07,84.105,84.06,84.085,319200000.0
2009-03-04 11:04:00,84.085,84.105,84.075,84.075,114000000.0
2009-03-04 11:05:00,84.085,84.125,84.07,84.11,167200000.0
2009-03-04 11:06:00,84.11,84.155,84.11,84.145,226400000.0
2009-03-04 11:07:00,84.145,84.165,84.1,84.11,269000000.0
2009-03-04 11:08:00,84.11,84.11,84.06,84.07,252200000.0
2009-03-04 11:09:00,84.075,84.105,84.07,84.105,84600000.0
2009-03-04 11:10:00,84.11,84.125,84.095,84.1,85400000.0
2009-03-04 11:11:00,84.1,84.11,84.085,84.095,104000000.0
2009-03-04 11:12:00,84.09,84.095,84.055,84.055,233000000.0
2009-03-04 11:13:00,84.055,84.06,83.965,83.97,231200000.0
2009-03-04 11:14:00,83.975,83.995,83.97,83.975,208600000.0
2009-03-04 11:15:00,83.975,83.995,83.965,83.99,174800000.0
2009-03-04 11:16:00,83.99,84.015,83.985,84.005,157000000.0
2009-03-04 11:17:00,84.01,84.02,84.0,84.005,98600000.0
2009-03-04 11:18:00,84.01,84.01,83.985,83.985,91400000.0
2009-03-04 11:19:00,83.99,84.005,83.985,83.99,113600000.0
2009-03-04 11:20:00,83.99,84.0,83.97,83.97,115400000.0
2009-03-04 11:21:00,83.97,83.975,83.95,83.965,190600000.0
2009-03-04 11:22:00,83.97,83.975,83.94,83.955,172800000.0
2009-03-04 11:23:00,83.955,83.975,83.95,83.955,168400000.0
2009-03-04 11:24:00,83.955,83.98,83.94,83.98,153400000.0
2009-03-04 11:25:00,83.98,83.995,83.975,83.995,198200000.0
2009-03-04 11:26:00,83.99,84.0,83.975,83.985,118400000.0
2009-03-04 11:27:00,83.98,83.99,83.96,83.965,129000000.0
2009-03-04 11:28:00,83.96,83.97,83.93,83.935,156800000.0
2009-03-04 11:29:00,83.94,83.955,83.92,83.95,213000000.0
2009-03-04 11:30:00,83.95,83.975,83.945,83.95,80600000.0
2009-03-04 11:31:00,83.945,83.975,83.94,83.965,164800000.0
2009-03-04 11:32:00,83.96,83.985,83.96,83.97,124000000.0
2009-03-04 11:33:00,83.97,83.98,83.965,83.965,85800000.0
2009-03-04 11:34:00,83.965,83.97,83.955,83.965,127000000.0
2009-03-04 11:35:00,83.97,84.025,83.97,84.015,146200000.0
2009-03-04 11:36:00,84.01,84.01,83.95,83.955,183800000.0
2009-03-04 11:37:00,83.955,83.975,83.955,83.97,140400000.0
2009-03-04 11:38:00,83.97,84.015,83.945,84.01,165400000.0
2009-03-04 11:39:00,84.01,84.04,83.995,84.01,301800000.0
2009-03-04 11:40:00,84.01,84.045,84.01,84.04,207600000.0
2009-03-04 11:41:00,84.045,84.05,84.02,84.05,147200000.0
2009-03-04 11:42:00,84.045,84.045,83.995,84.005,92800000.0
2009-03-04 11:43:00,84.005,84.035,84.005,84.03,60000000.0
2009-03-04 11:44:00,84.03,84.06,84.03,84.045,95200000.0
2009-03-04 11:45:00,84.045,84.065,84.045,84.05,111600000.0
2009-03-04 11:46:00,84.05,84.06,84.035,84.05,191000000.0
2009-03-04 11:47:00,84.045,84.055,84.04,84.04,82800000.0
2009-03-04 11:48:00,84.04,84.045,84.0,84.01,112800000.0
2009-03-04 11:49:00,84.015,84.065,84.01,84.05,100600000.0
2009-03-04 11:50:00,84.055,84.075,84.045,84.045,94400000.0
2009-03-04 11:51:00,84.055,84.055,84.025,84.04,167000000.0
2009-03-04 11:52:00,84.03,84.085,84.03,84.055,221700000.0
2009-03-04 11:53:00,84.06,84.075,84.045,84.06,203200000.0
2009-03-04 11:54:00,84.06,84.095,84.06,84.09,141600000.0
2009-03-04 11:55:00,84.09,84.095,84.055,84.07,218800000.0
2009-03-04 11:56:00,84.07,84.09,84.065,84.08,169400000.0
2009-03-04 11:57:00,84.08,84.085,84.065,84.07,137400000.0
2009-03-04 11:58:00,84.07,84.11,84.07,84.1,172600000.0
2009-03-04 11:59:00,84.1,84.105,84.08,84.105,178000000.0
2009-03-04 12:00:00,84.11,84.11,84.08,84.08,120200000.0
2009-03-04 12:01:00,84.08,84.105,84.08,84.09,100600000.0
2009-03-04 12:02:00,84.085,84.085,84.065,84.07,132800000.0
2009-03-04 12:03:00,84.07,84.095,84.07,84.085,111400000.0
2009-03-04 12:04:00,84.09,84.1,84.08,84.09,96000000.0
2009-03-04 12:05:00,84.09,84.1,84.085,84.085,61000000.0
2009-03-04 12:06:00,84.09,84.095,84.085,84.085,69400000.0
2009-03-04 12:07:00,84.08,84.115,84.08,84.11,123600000.0
2009-03-04 12:08:00,84.11,84.14,84.105,84.13,161400000.0
2009-03-04 12:09:00,84.13,84.135,84.09,84.095,189400000.0
2009-03-04 12:10:00,84.095,84.095,84.07,84.07,113600000.0
2009-03-04 12:11:00,84.07,84.08,84.065,84.075,153200000.0
2009-03-04 12:12:00,84.075,84.09,84.065,84.07,260400000.0
2009-03-04 12:13:00,84.075,84.105,84.075,84.1,188200000.0
2009-03-04 12:14:00,84.105,84.125,84.095,84.105,187800000.0
2009-03-04 12:15:00,84.105,84.13,84.09,84.09,116600000.0
2009-03-04 12:16:00,84.09,84.135,84.09,84.135,164600000.0
2009-03-04 12:17:00,84.125,84.135,84.11,84.13,173600000.0
2009-03-04 12:18:00,84.13,84.135,84.115,84.12,183000000.0
2009-03-04 12:19:00,84.11,84.12,84.085,84.095,127000000.0
2009-03-04 12:20:00,84.095,84.11,84.085,84.1,158000000.0
2009-03-04 12:21:00,84.095,84.105,84.07,84.075,160200000.0
2009-03-04 12:22:00,84.075,84.1,84.075,84.09,146000000.0
2009-03-04 12:23:00,84.085,84.085,84.035,84.05,125600000.0
2009-03-04 12:24:00,84.05,84.06,84.025,84.05,142400000.0
2009-03-04 12:25:00,84.05,84.06,84.035,84.06,169800000.0
2009-03-04 12:26:00,84.065,84.065,84.045,84.045,174800000.0
2009-03-04 12:27:00,84.055,84.085,84.055,84.08,104600000.0
2009-03-04 12:28:00,84.08,84.08,84.055,84.065,192400000.0
2009-03-04 12:29:00,84.065,84.07,84.055,84.06,66200000.0
2009-03-04 12:30:00,84.055,84.08,84.05,84.05,166400000.0
2009-03-04 12:31:00,84.05,84.08,84.05,84.07,93200000.0
2009-03-04 12:32:00,84.07,84.13,84.07,84.115,199000000.0
2009-03-04 12:33:00,84.115,84.115,84.075,84.085,261600000.0
2009-03-04 12:34:00,84.08,84.1,84.075,84.095,410600000.0
2009-03-04 12:35:00,84.105,84.105,84.065,84.08,180400000.0
2009-03-04 12:36:00,84.08,84.085,84.065,84.075,115400000.0
2009-03-04 12:37:00,84.07,84.09,84.065,84.075,120200000.0
2009-03-04 12:38:00,84.08,84.11,84.075,84.08,142000000.0
2009-03-04 12:39:00,84.075,84.085,84.075,84.085,87400000.0
2009-03-04 12:40:00,84.085,84.095,84.08,84.08,149600000.0
2009-03-04 12:41:00,84.08,84.08,84.065,84.07,109200000.0
2009-03-04 12:42:00,84.065,84.07,84.055,84.065,168800000.0
2009-03-04 12:43:00,84.07,84.095,84.065,84.08,156800000.0
2009-03-04 12:44:00,84.075,84.09,84.075,84.08,79400000.0
2009-03-04 12:45:00,84.085,84.115,84.045,84.05,164600000.0
2009-03-04 12:46:00,84.055,84.065,84.05,84.06,54400000.0
2009-03-04 12:47:00,84.06,84.075,84.055,84.065,97200000.0
2009-03-04 12:48:00,84.07,84.105,84.07,84.105,93000000.0
2009-03-04 12:49:00,84.105,84.105,84.09,84.09,105200000.0
2009-03-04 12:50:00,84.09,84.09,84.055,84.065,138400000.0
2009-03-04 12:51:00,84.065,84.075,84.06,84.06,128200000.0
2009-03-04 12:52:00,84.065,84.08,84.06,84.08,41200000.0
2009-03-04 12:53:00,84.085,84.095,84.08,84.085,93000000.0
2009-03-04 12:54:00,84.085,84.1,84.05,84.065,101400000.0
2009-03-04 12:55:00,84.055,84.085,84.03,84.05,165800000.0
2009-03-04 12:56:00,84.05,84.06,84.05,84.05,94200000.0
2009-03-04 12:57:00,84.055,84.065,84.02,84.05,188000000.0
2009-03-04 12:58:00,84.055,84.085,84.055,84.085,143800000.0
2009-03-04 12:59:00,84.085,84.09,84.035,84.05,168400000.0
2009-03-04 13:00:00,84.045,84.055,84.005,84.01,285500000.0
2009-03-04 13:01:00,84.01,84.06,84.005,84.055,206600000.0
2009-03-04 13:02:00,84.05,84.05,84.015,84.02,87500000.0
2009-03-04 13:03:00,84.025,84.025,84.01,84.015,48200000.0
2009-03-04 13:04:00,84.01,84.03,84.0,84.015,129000000.0
2009-03-04 13:05:00,84.015,84.025,84.01,84.02,60600000.0
2009-03-04 13:06:00,84.02,84.05,84.01,84.025,161200000.0
2009-03-04 13:07:00,84.025,84.05,84.015,84.05,161200000.0
2009-03-04 13:08:00,84.045,84.06,84.02,84.03,128000000.0
2009-03-04 13:09:00,84.035,84.035,84.02,84.02,40200000.0
2009-03-04 13:10:00,84.025,84.05,84.025,84.045,69800000.0
2009-03-04 13:11:00,84.045,84.07,84.04,84.065,90000000.0
2009-03-04 13:12:00,84.06,84.065,84.005,84.015,129400000.0
2009-03-04 13:13:00,84.01,84.06,84.01,84.06,89000000.0
2009-03-04 13:14:00,84.055,84.075,84.045,84.075,174000000.0
2009-03-04 13:15:00,84.075,84.075,84.05,84.055,141600000.0
2009-03-04 13:16:00,84.055,84.06,84.04,84.055,55800000.0
2009-03-04 13:17:00,84.055,84.065,84.05,84.05,69000000.0
2009-03-04 13:18:00,84.05,84.05,84.035,84.045,115200000.0
2009-03-04 13:19:00,84.055,84.055,84.03,84.03,101800000.0
2009-03-04 13:20:00,84.03,84.035,83.99,84.015,177600000.0
2009-03-04 13:21:00,84.02,84.065,84.015,84.065,101000000.0
2009-03-04 13:22:00,84.065,84.1,84.065,84.095,179800000.0
2009-03-04 13:23:00,84.095,84.1,84.075,84.09,114200000.0
2009-03-04 13:24:00,84.085,84.1,84.045,84.045,143400000.0
2009-03-04 13:25:00,84.055,84.065,84.025,84.055,108700000.0
2009-03-04 13:26:00,84.06,84.08,84.06,84.065,82200000.0
2009-03-04 13:27:00,84.07,84.075,84.03,84.04,191000000.0
2009-03-04 13:28:00,84.045,84.06,84.035,84.045,130700000.0
2009-03-04 13:29:00,84.045,84.07,84.035,84.07,146600000.0
2009-03-04 13:30:00,84.07,84.085,84.055,84.08,148000000.0
2009-03-04 13:31:00,84.08,84.09,84.07,84.09,131800000.0
2009-03-04 13:32:00,84.09,84.09,84.04,84.05,132600000.0
2009-03-04 13:33:00,84.05,84.105,84.05,84.105,131200000.0
2009-03-04 13:34:00,84.105,84.115,84.085,84.095,156200000.0
2009-03-04 13:35:00,84.095,84.115,84.09,84.115,147000000.0
2009-03-04 13:36:00,84.115,84.13,84.11,84.11,77600000.0
2009-03-04 13:37:00,84.115,84.12,84.1,84.12,37400000.0
2009-03-04 13:38:00,84.115,84.135,84.115,84.125,84800000.0
2009-03-04 13:39:00,84.13,84.135,84.105,84.11,117200000.0
2009-03-04 13:40:00,84.105,84.105,84.055,84.075,245600000.0
2009-03-04 13:41:00,84.085,84.11,84.08,84.095,145400000.0
2009-03-04 13:42:00,84.095,84.1,84.065,84.095,177200000.0
2009-03-04 13:43:00,84.095,84.095,84.07,84.075,102800000.0
2009-03-04 13:44:00,84.07,84.11,84.065,84.095,163000000.0
2009-03-04 13:45:00,84.095,84.11,84.095,84.11,78000000.0
2009-03-04 13:46:00,84.105,84.105,84.08,84.08,51600000.0
2009-03-04 13:47:00,84.08,84.085,84.06,84.06,186400000.0
2009-03-04 13:48:00,84.06,84.08,84.06,84.075,110600000.0
2009-03-04 13:49:00,84.075,84.09,84.07,84.09,184200000.0
2009-03-04 13:50:00,84.09,84.12,84.08,84.08,173200000.0
2009-03-04 13:51:00,84.07,84.08,84.055,84.065,75000000.0
2009-03-04 13:52:00,84.06,84.095,84.06,84.09,130400000.0
2009-03-04 13:53:00,84.09,84.105,84.07,84.1,104200000.0
2009-03-04 13:54:00,84.09,84.09,84.065,84.08,136600000.0
2009-03-04 13:55:00,84.08,84.1,84.07,84.085,158600000.0
2009-03-04 13:56:00,84.085,84.135,84.085,84.115,132800000.0
2009-03-04 13:57:00,84.115,84.115,84.075,84.075,94200000.0
2009-03-04 13:58:00,84.075,84.12,84.075,84.085,128600000.0
2009-03-04 13:59:00,84.085,84.09,84.045,84.09,273600000.0
2009-03-04 14:00:00,84.075,84.09,84.03,84.055,212200000.0
2009-03-04 14:01:00,84.055,84.095,84.055,84.095,158600000.0
2009-03-04 14:02:00,84.095,84.1,84.07,84.075,169400000.0
2009-03-04 14:03:00,84.075,84.1,84.065,84.085,179000000.0
2009-03-04 14:04:00,84.085,84.13,84.08,84.13,117000000.0
2009-03-04 14:05:00,84.14,84.175,84.14,84.16,206200000.0
2009-03-04 14:06:00,84.155,84.215,84.155,84.195,195200000.0
2009-03-04 14:07:00,84.2,84.22,84.125,84.165,194200000.0
2009-03-04 14:08:00,84.16,84.19,84.135,84.14,125000000.0
2009-03-04 14:09:00,84.155,84.18,84.145,84.17,155400000.0
2009-03-04 14:10:00,84.17,84.18,84.135,84.135,149200000.0
2009-03-04 14:11:00,84.135,84.14,84.12,84.135,75600000.0
2009-03-04 14:12:00,84.14,84.17,84.14,84.14,66600000.0
2009-03-04 14:13:00,84.14,84.185,84.135,84.14,117200000.0
2009-03-04 14:14:00,84.135,84.17,84.135,84.155,110400000.0
2009-03-04 14:15:00,84.16,84.19,84.15,84.17,206200000.0
2009-03-04 14:16:00,84.17,84.24,84.165,84.22,198400000.0
2009-03-04 14:17:00,84.215,84.215,84.19,84.195,73400000.0
2009-03-04 14:18:00,84.195,84.195,84.17,84.185,142000000.0
2009-03-04 14:19:00,84.185,84.19,84.16,84.165,73800000.0
2009-03-04 14:20:00,84.16,84.16,84.125,84.135,124600000.0
2009-03-04 14:21:00,84.14,84.155,84.135,84.14,250600000.0
2009-03-04 14:22:00,84.14,84.18,84.135,84.17,85600000.0
2009-03-04 14:23:00,84.175,84.185,84.16,84.18,74400000.0
2009-03-04 14:24:00,84.175,84.23,84.175,84.23,99000000.0
2009-03-04 14:25:00,84.24,84.24,84.2,84.205,75200000.0
2009-03-04 14:26:00,84.2,84.235,84.19,84.235,99600000.0
2009-03-04 14:27:00,84.235,84.255,84.22,84.255,193400000.0
2009-03-04 14:28:00,84.26,84.26,84.215,84.225,94600000.0
2009-03-04 14:29:00,84.23,84.235,84.19,84.19,36200000.0
2009-03-04 14:30:00,84.185,84.235,84.175,84.225,132600000.0
2009-03-04 14:31:00,84.225,84.25,84.225,84.235,141000000.0
2009-03-04 14:32:00,84.235,84.235,84.205,84.215,81400000.0
2009-03-04 14:33:00,84.205,84.225,84.205,84.215,28800000.0
2009-03-04 14:34:00,84.215,84.225,84.205,84.205,106200000.0
2009-03-04 14:35:00,84.215,84.23,84.195,84.225,80600000.0
2009-03-04 14:36:00,84.22,84.22,84.175,84.18,169000000.0
2009-03-04 14:37:00,84.18,84.245,84.18,84.24,186400000.0
2009-03-04 14:38:00,84.24,84.24,84.205,84.215,152200000.0
2009-03-04 14:39:00,84.215,84.235,84.205,84.215,138200000.0
2009-03-04 14:40:00,84.22,84.22,84.185,84.195,81400000.0
2009-03-04 14:41:00,84.195,84.22,84.175,84.215,102000000.0
2009-03-04 14:42:00,84.21,84.215,84.175,84.185,100800000.0
2009-03-04 14:43:00,84.18,84.215,84.17,84.205,134600000.0
2009-03-04 14:44:00,84.205,84.225,84.19,84.22,102200000.0
2009-03-04 14:45:00,84.22,84.22,84.195,84.21,156800000.0
2009-03-04 14:46:00,84.2,84.225,84.195,84.215,85600000.0
2009-03-04 14:47:00,84.215,84.245,84.215,84.24,64000000.0
2009-03-04 14:48:00,84.235,84.26,84.225,84.25,188400000.0
2009-03-04 14:49:00,84.25,84.28,84.25,84.255,129200000.0
2009-03-04 14:50:00,84.255,84.27,84.25,84.255,124600000.0
2009-03-04 14:51:00,84.255,84.27,84.255,84.265,55200000.0
2009-03-04 14:52:00,84.265,84.265,84.26,84.265,84200000.0
2009-03-04 14:53:00,84.265,84.28,84.245,84.28,125000000.0
2009-03-04 14:54:00,84.28,84.28,84.25,84.27,103400000.0
2009-03-04 14:55:00,84.26,84.285,84.25,84.25,152400000.0
2009-03-04 14:56:00,84.255,84.275,84.245,84.245,204600000.0
2009-03-04 14:57:00,84.245,84.255,84.23,84.235,161400000.0
2009-03-04 14:58:00,84.245,84.28,84.245,84.275,261000000.0
2009-03-04 14:59:00,84.265,84.27,84.24,84.245,150000000.0
2009-03-04 15:00:00,84.245,84.275,84.245,84.275,152200000.0
2009-03-04 15:01:00,84.27,84.305,84.255,84.255,183000000.0
2009-03-04 15:02:00,84.26,84.265,84.24,84.245,237200000.0
2009-03-04 15:03:00,84.245,84.33,84.245,84.32,223600000.0
2009-03-04 15:04:00,84.32,84.345,84.3,84.31,213200000.0
2009-03-04 15:05:00,84.305,84.305,84.275,84.29,176800000.0
2009-03-04 15:06:00,84.3,84.3,84.28,84.285,53800000.0
2009-03-04 15:07:00,84.29,84.3,84.26,84.295,152000000.0
2009-03-04 15:08:00,84.29,84.325,84.27,84.325,185800000.0
2009-03-04 15:09:00,84.325,84.325,84.265,84.265,239200000.0
2009-03-04 15:10:00,84.265,84.32,84.265,84.32,139400000.0
2009-03-04 15:11:00,84.32,84.415,84.3,84.385,318400000.0
2009-03-04 15:12:00,84.38,84.39,84.315,84.335,289900000.0
2009-03-04 15:13:00,84.33,84.34,84.275,84.285,299200000.0
2009-03-04 15:14:00,84.29,84.35,84.28,84.315,406200000.0
2009-03-04 15:15:00,84.315,84.345,84.275,84.29,478100000.0
2009-03-04 15:16:00,84.285,84.33,84.275,84.285,275800000.0
2009-03-04 15:17:00,84.285,84.295,84.27,84.295,135800000.0
2009-03-04 15:18:00,84.285,84.285,84.205,84.245,303200000.0
2009-03-04 15:19:00,84.245,84.255,84.195,84.195,157800000.0
2009-03-04 15:20:00,84.195,84.255,84.195,84.25,240200000.0
2009-03-04 15:21:00,84.24,84.28,84.225,84.225,250000000.0
2009-03-04 15:22:00,84.225,84.225,84.175,84.215,188200000.0
2009-03-04 15:23:00,84.22,84.25,84.195,84.245,125400000.0
2009-03-04 15:24:00,84.24,84.27,84.205,84.25,152000000.0
2009-03-04 15:25:00,84.24,84.275,84.24,84.26,77800000.0
2009-03-04 15:26:00,84.26,84.27,84.25,84.26,90000000.0
2009-03-04 15:27:00,84.27,84.27,84.225,84.25,152800000.0
2009-03-04 15:28:00,84.255,84.285,84.24,84.285,210400000.0
2009-03-04 15:29:00,84.285,84.335,84.275,84.315,160400000.0
2009-03-04 15:30:00,84.31,84.355,84.3,84.335,185800000.0
2009-03-04 15:31:00,84.34,84.395,84.335,84.38,194200000.0
2009-03-04 15:32:00,84.385,84.42,84.355,84.375,344800000.0
2009-03-04 15:33:00,84.38,84.395,84.36,84.375,193400000.0
2009-03-04 15:34:00,84.375,84.375,84.335,84.355,157400000.0
2009-03-04 15:35:00,84.355,84.38,84.335,84.355,157600000.0
2009-03-04 15:36:00,84.35,84.36,84.345,84.345,75000000.0
2009-03-04 15:37:00,84.34,84.34,84.3,84.325,146600000.0
2009-03-04 15:38:00,84.325,84.33,84.31,84.325,112400000.0
2009-03-04 15:39:00,84.325,84.335,84.295,84.305,165000000.0
2009-03-04 15:40:00,84.31,84.325,84.295,84.3,178400000.0
2009-03-04 15:41:00,84.3,84.325,84.295,84.325,153000000.0
2009-03-04 15:42:00,84.325,84.355,84.32,84.355,186600000.0
2009-03-04 15:43:00,84.345,84.36,84.34,84.345,131000000.0
2009-03-04 15:44:00,84.345,84.365,84.335,84.35,194600000.0
2009-03-04 15:45:00,84.345,84.375,84.335,84.37,227000000.0
2009-03-04 15:46:00,84.37,84.375,84.36,84.36,120200000.0
2009-03-04 15:47:00,84.37,84.39,84.365,84.38,99800000.0
2009-03-04 15:48:00,84.375,84.42,84.365,84.42,191600000.0
2009-03-04 15:49:00,84.41,84.42,84.395,84.395,172200000.0
2009-03-04 15:50:00,84.395,84.415,84.395,84.405,110600000.0
2009-03-04 15:51:00,84.415,84.425,84.36,84.36,130300000.0
2009-03-04 15:52:00,84.355,84.38,84.345,84.375,128400000.0
2009-03-04 15:53:00,84.375,84.385,84.36,84.37,123800000.0
2009-03-04 15:54:00,84.37,84.39,84.37,84.385,101400000.0
2009-03-04 15:55:00,84.385,84.41,84.37,84.4,142600000.0
2009-03-04 15:56:00,84.395,84.445,84.395,84.425,185200000.0
2009-03-04 15:57:00,84.425,84.455,84.41,84.455,158600000.0
2009-03-04 15:58:00,84.455,84.455,84.425,84.445,115000000.0
2009-03-04 15:59:00,84.445,84.445,84.415,84.44,133800000.0
2009-03-04 16:00:00,84.435,84.455,84.43,84.445,116600000.0
2009-03-04 16:01:00,84.45,84.47,84.435,84.445,139300000.0
2009-03-04 16:02:00,84.445,84.46,84.44,84.45,218200000.0
2009-03-04 16:03:00,84.45,84.45,84.43,84.44,172900000.0
2009-03-04 16:04:00,84.44,84.47,84.44,84.45,170600000.0
2009-03-04 16:05:00,84.455,84.515,84.45,84.5,129800000.0
2009-03-04 16:06:00,84.5,84.54,84.5,84.525,174400000.0
2009-03-04 16:07:00,84.53,84.53,84.495,84.5,120200000.0
2009-03-04 16:08:00,84.495,84.52,84.49,84.505,150400000.0
2009-03-04 16:09:00,84.5,84.54,84.495,84.53,179000000.0
2009-03-04 16:10:00,84.53,84.57,84.52,84.54,195000000.0
2009-03-04 16:11:00,84.535,84.575,84.53,84.555,270600000.0
2009-03-04 16:12:00,84.56,84.59,84.555,84.56,164400000.0
2009-03-04 16:13:00,84.555,84.57,84.54,84.55,205200000.0
2009-03-04 16:14:00,84.55,84.57,84.545,84.56,149800000.0
2009-03-04 16:15:00,84.56,84.59,84.545,84.575,123800000.0
2009-03-04 16:16:00,84.565,84.58,84.555,84.575,159400000.0
2009-03-04 16:17:00,84.575,84.58,84.54,84.56,160200000.0
2009-03-04 16:18:00,84.555,84.56,84.525,84.525,134400000.0
2009-03-04 16:19:00,84.52,84.525,84.495,84.505,123800000.0
2009-03-04 16:20:00,84.505,84.505,84.48,84.48,80000000.0
2009-03-04 16:21:00,84.485,84.485,84.445,84.455,135700000.0
2009-03-04 16:22:00,84.45,84.46,84.445,84.455,116200000.0
2009-03-04 16:23:00,84.45,84.465,84.435,84.455,137600000.0
2009-03-04 16:24:00,84.46,84.47,84.44,84.445,120600000.0
2009-03-04 16:25:00,84.445,84.445,84.415,84.42,107000000.0
2009-03-04 16:26:00,84.42,84.44,84.42,84.44,41200000.0
2009-03-04 16:27:00,84.445,84.49,84.43,84.475,219000000.0
2009-03-04 16:28:00,84.475,84.475,84.45,84.455,112000000.0
2009-03-04 16:29:00,84.455,84.465,84.45,84.465,91200000.0
2009-03-04 16:30:00,84.465,84.505,84.45,84.485,173200000.0
2009-03-04 16:31:00,84.49,84.49,84.445,84.45,147000000.0
2009-03-04 16:32:00,84.45,84.475,84.42,84.46,110400000.0
2009-03-04 16:33:00,84.46,84.465,84.43,84.43,187400000.0
2009-03-04 16:34:00,84.43,84.485,84.425,84.475,165200000.0
2009-03-04 16:35:00,84.485,84.495,84.455,84.49,194000000.0
2009-03-04 16:36:00,84.495,84.53,84.47,84.48,201400000.0
2009-03-04 16:37:00,84.475,84.525,84.475,84.51,182600000.0
2009-03-04 16:38:00,84.505,84.51,84.45,84.48,179000000.0
2009-03-04 16:39:00,84.475,84.485,84.44,84.44,133200000.0
2009-03-04 16:40:00,84.44,84.5,84.43,84.475,180400000.0
2009-03-04 16:41:00,84.47,84.485,84.465,84.47,115900000.0
2009-03-04 16:42:00,84.47,84.495,84.45,84.45,95400000.0
2009-03-04 16:43:00,84.45,84.46,84.415,84.43,162200000.0
2009-03-04 16:44:00,84.425,84.47,84.425,84.435,209000000.0
2009-03-04 16:45:00,84.44,84.445,84.425,84.43,132200000.0
2009-03-04 16:46:00,84.435,84.45,84.41,84.445,108600000.0
2009-03-04 16:47:00,84.445,84.47,84.415,84.42,181400000.0
2009-03-04 16:48:00,84.42,84.43,84.4,84.415,206200000.0
2009-03-04 16:49:00,84.415,84.43,84.385,84.43,148800000.0
2009-03-04 16:50:00,84.43,84.43,84.38,84.385,115200000.0
2009-03-04 16:51:00,84.385,84.42,84.355,84.37,246400000.0
2009-03-04 16:52:00,84.37,84.375,84.345,84.36,249000000.0
2009-03-04 16:53:00,84.36,84.385,84.36,84.365,257400000.0
2009-03-04 16:54:00,84.365,84.42,84.365,84.38,184400000.0
2009-03-04 16:55:00,84.38,84.4,84.38,84.38,151400000.0
2009-03-04 16:56:00,84.38,84.41,84.38,84.4,183200000.0
2009-03-04 16:57:00,84.41,84.415,84.355,84.355,264000000.0
2009-03-04 16:58:00,84.355,84.375,84.35,84.36,234400000.0
2009-03-04 16:59:00,84.36,84.395,84.345,84.355,205600000.0
2009-03-04 17:00:00,84.355,84.395,84.355,84.385,352600000.0
2009-03-04 17:01:00,84.385,84.49,84.38,84.465,354000000.0
2009-03-04 17:02:00,84.465,84.465,84.37,84.395,318600000.0
2009-03-04 17:03:00,84.395,84.435,84.395,84.4,271200000.0
2009-03-04 17:04:00,84.4,84.415,84.365,84.415,399200000.0
2009-03-04 17:05:00,84.415,84.425,84.395,84.41,187800000.0
2009-03-04 17:06:00,84.415,84.44,84.39,84.435,212400000.0
2009-03-04 17:07:00,84.435,84.44,84.43,84.43,86600000.0
2009-03-04 17:08:00,84.43,84.435,84.41,84.41,197200000.0
2009-03-04 17:09:00,84.41,84.415,84.39,84.4,147000000.0
2009-03-04 17:10:00,84.4,84.4,84.355,84.365,244400000.0
2009-03-04 17:11:00,84.365,84.365,84.315,84.335,412600000.0
2009-03-04 17:12:00,84.335,84.335,84.275,84.285,254200000.0
2009-03-04 17:13:00,84.285,84.3,84.24,84.255,246200000.0
2009-03-04 17:14:00,84.255,84.265,84.155,84.205,362400000.0
2009-03-04 17:15:00,84.21,84.235,84.19,84.19,368400000.0
2009-03-04 17:16:00,84.19,84.2,84.065,84.085,318000000.0
2009-03-04 17:17:00,84.085,84.11,84.035,84.035,216400000.0
2009-03-04 17:18:00,84.025,84.09,84.015,84.09,287800000.0
2009-03-04 17:19:00,84.095,84.155,84.09,84.135,244200000.0
2009-03-04 17:20:00,84.12,84.135,84.09,84.11,181800000.0
2009-03-04 17:21:00,84.12,84.14,84.09,84.12,164200000.0
2009-03-04 17:22:00,84.12,84.16,84.11,84.16,160400000.0
2009-03-04 17:23:00,84.155,84.165,84.14,84.15,181800000.0
2009-03-04 17:24:00,84.145,84.18,84.14,84.17,188200000.0
2009-03-04 17:25:00,84.175,84.18,84.135,84.175,262600000.0
2009-03-04 17:26:00,84.175,84.23,84.175,84.18,241800000.0
2009-03-04 17:27:00,84.19,84.22,84.19,84.21,151600000.0
2009-03-04 17:28:00,84.21,84.25,84.19,84.2,252800000.0
2009-03-04 17:29:00,84.205,84.31,84.18,84.29,208400000.0
2009-03-04 17:30:00,84.29,84.305,84.24,84.25,185000000.0
2009-03-04 17:31:00,84.255,84.29,84.24,84.24,231400000.0
2009-03-04 17:32:00,84.24,84.29,84.22,84.29,157800000.0
2009-03-04 17:33:00,84.285,84.345,84.28,84.345,237600000.0
2009-03-04 17:34:00,84.35,84.37,84.315,84.36,257600000.0
2009-03-04 17:35:00,84.355,84.36,84.28,84.28,194600000.0
2009-03-04 17:36:00,84.275,84.29,84.24,84.27,223400000.0
2009-03-04 17:37:00,84.27,84.3,84.26,84.285,165600000.0
2009-03-04 17:38:00,84.28,84.3,84.27,84.3,118600000.0
2009-03-04 17:39:00,84.3,84.32,84.29,84.32,133400000.0
2009-03-04 17:40:00,84.32,84.32,84.27,84.31,163800000.0
2009-03-04 17:41:00,84.315,84.365,84.285,84.325,283600000.0
2009-03-04 17:42:00,84.325,84.355,84.28,84.295,215600000.0
2009-03-04 17:43:00,84.3,84.315,84.27,84.275,134400000.0
2009-03-04 17:44:00,84.275,84.3,84.255,84.255,213800000.0
2009-03-04 17:45:00,84.26,84.325,84.26,84.305,118000000.0
2009-03-04 17:46:00,84.31,84.315,84.27,84.27,162000000.0
2009-03-04 17:47:00,84.275,84.275,84.235,84.275,214200000.0
2009-03-04 17:48:00,84.285,84.34,84.265,84.33,157800000.0
2009-03-04 17:49:00,84.325,84.33,84.255,84.255,214300000.0
2009-03-04 17:50:00,84.25,84.26,84.225,84.25,145600000.0
2009-03-04 17:51:00,84.245,84.25,84.215,84.22,145800000.0
2009-03-04 17:52:00,84.22,84.24,84.21,84.215,151200000.0
2009-03-04 17:53:00,84.22,84.235,84.205,84.225,139800000.0
2009-03-04 17:54:00,84.23,84.235,84.22,84.23,194800000.0
2009-03-04 17:55:00,84.235,84.25,84.215,84.22,128800000.0
2009-03-04 17:56:00,84.22,84.225,84.155,84.155,134200000.0
2009-03-04 17:57:00,84.16,84.195,84.14,84.14,168200000.0
2009-03-04 17:58:00,84.145,84.2,84.145,84.195,167600000.0
2009-03-04 17:59:00,84.195,84.25,84.17,84.25,290800000.0
2009-03-04 18:00:00,84.245,84.265,84.235,84.245,210200000.0
2009-03-04 18:01:00,84.245,84.26,84.235,84.26,169400000.0
2009-03-04 18:02:00,84.26,84.275,84.245,84.26,162500000.0
2009-03-04 18:03:00,84.265,84.265,84.23,84.255,109400000.0
2009-03-04 18:04:00,84.24,84.27,84.24,84.245,142400000.0
2009-03-04 18:05:00,84.25,84.28,84.245,84.28,124800000.0
2009-03-04 18:06:00,84.285,84.3,84.275,84.295,129000000.0
2009-03-04 18:07:00,84.295,84.305,84.26,84.28,228000000.0
2009-03-04 18:08:00,84.28,84.31,84.28,84.3,108200000.0
2009-03-04 18:09:00,84.305,84.315,84.295,84.305,137400000.0
2009-03-04 18:10:00,84.295,84.315,84.27,84.295,175900000.0
2009-03-04 18:11:00,84.295,84.315,84.285,84.29,180000000.0
2009-03-04 18:12:00,84.285,84.285,84.27,84.28,112000000.0
2009-03-04 18:13:00,84.28,84.31,84.28,84.3,184000000.0
2009-03-04 18:14:00,84.3,84.31,84.285,84.295,121600000.0
2009-03-04 18:15:00,84.295,84.3,84.285,84.29,89400000.0
2009-03-04 18:16:00,84.29,84.305,84.29,84.305,198400000.0
2009-03-04 18:17:00,84.305,84.315,84.29,84.295,193800000.0
2009-03-04 18:18:00,84.29,84.29,84.27,84.275,214000000.0
2009-03-04 18:19:00,84.275,84.295,84.25,84.295,141200000.0
2009-03-04 18:20:00,84.29,84.295,84.25,84.255,115600000.0
2009-03-04 18:21:00,84.26,84.26,84.19,84.195,218200000.0
2009-03-04 18:22:00,84.19,84.195,84.17,84.195,192600000.0
2009-03-04 18:23:00,84.19,84.215,84.17,84.19,167200000.0
2009-03-04 18:24:00,84.19,84.25,84.19,84.245,159600000.0
2009-03-04 18:25:00,84.245,84.25,84.23,84.24,100000000.0
2009-03-04 18:26:00,84.245,84.27,84.23,84.26,179200000.0
2009-03-04 18:27:00,84.255,84.285,84.255,84.275,104400000.0
2009-03-04 18:28:00,84.27,84.285,84.235,84.25,156800000.0
2009-03-04 18:29:00,84.25,84.325,84.25,84.295,180800000.0
2009-03-04 18:30:00,84.295,84.43,84.285,84.43,244600000.0
2009-03-04 18:31:00,84.435,84.47,84.43,84.44,200000000.0
2009-03-04 18:32:00,84.45,84.46,84.43,84.455,141200000.0
2009-03-04 18:33:00,84.455,84.455,84.395,84.405,195400000.0
2009-03-04 18:34:00,84.405,84.485,84.405,84.45,188600000.0
2009-03-04 18:35:00,84.455,84.465,84.43,84.44,180800000.0
2009-03-04 18:36:00,84.435,84.475,84.38,84.46,225800000.0
2009-03-04 18:37:00,84.465,84.52,84.445,84.455,229600000.0
2009-03-04 18:38:00,84.45,84.48,84.435,84.475,182000000.0
2009-03-04 18:39:00,84.475,84.535,84.435,84.53,211000000.0
2009-03-04 18:40:00,84.53,84.535,84.49,84.51,189000000.0
2009-03-04 18:41:00,84.505,84.51,84.445,84.46,247200000.0
2009-03-04 18:42:00,84.46,84.46,84.435,84.455,105800000.0
2009-03-04 18:43:00,84.46,84.47,84.46,84.465,126000000.0
2009-03-04 18:44:00,84.465,84.49,84.44,84.46,155000000.0
2009-03-04 18:45:00,84.46,84.495,84.45,84.495,106800000.0
2009-03-04 18:46:00,84.49,84.495,84.415,84.44,190000000.0
2009-03-04 18:47:00,84.435,84.45,84.415,84.435,224600000.0
2009-03-04 18:48:00,84.435,84.465,84.425,84.44,151600000.0
2009-03-04 18:49:00,84.44,84.48,84.44,84.465,194600000.0
2009-03-04 18:50:00,84.465,84.495,84.435,84.44,228600000.0
2009-03-04 18:51:00,84.44,84.52,84.425,84.51,287600000.0
2009-03-04 18:52:00,84.515,84.52,84.47,84.5,248400000.0
2009-03-04 18:53:00,84.495,84.5,84.475,84.48,116200000.0
2009-03-04 18:54:00,84.485,84.505,84.47,84.49,153800000.0
2009-03-04 18:55:00,84.49,84.495,84.43,84.43,127800000.0
2009-03-04 18:56:00,84.435,84.44,84.405,84.43,142200000.0
2009-03-04 18:57:00,84.425,84.44,84.395,84.43,169000000.0
2009-03-04 18:58:00,84.43,84.455,84.43,84.455,118000000.0
2009-03-04 18:59:00,84.46,84.46,84.42,84.435,131000000.0
2009-03-04 19:00:00,84.44,84.46,84.365,84.37,178800000.0
2009-03-04 19:01:00,84.37,84.465,84.37,84.46,226600000.0
2009-03-04 19:02:00,84.455,84.475,84.435,84.435,164200000.0
2009-03-04 19:03:00,84.435,84.45,84.415,84.43,128200000.0
2009-03-04 19:04:00,84.435,84.435,84.425,84.425,80800000.0
2009-03-04 19:05:00,84.425,84.435,84.42,84.425,86600000.0
2009-03-04 19:06:00,84.425,84.43,84.39,84.39,103200000.0
2009-03-04 19:07:00,84.385,84.465,84.38,84.435,155200000.0
2009-03-04 19:08:00,84.43,84.44,84.41,84.41,203200000.0
2009-03-04 19:09:00,84.41,84.46,84.395,84.45,118200000.0
2009-03-04 19:10:00,84.455,84.475,84.455,84.455,82000000.0
2009-03-04 19:11:00,84.455,84.48,84.455,84.475,31200000.0
2009-03-04 19:12:00,84.475,84.5,84.465,84.485,112600000.0
2009-03-04 19:13:00,84.485,84.485,84.47,84.475,106800000.0
2009-03-04 19:14:00,84.475,84.485,84.455,84.485,87600000.0
2009-03-04 19:15:00,84.485,84.485,84.47,84.47,65200000.0
2009-03-04 19:16:00,84.465,84.465,84.395,84.425,199900000.0
2009-03-04 19:17:00,84.425,84.475,84.42,84.475,179800000.0
2009-03-04 19:18:00,84.48,84.5,84.455,84.49,151400000.0
2009-03-04 19:19:00,84.49,84.525,84.49,84.51,87200000.0
2009-03-04 19:20:00,84.505,84.525,84.495,84.52,132600000.0
2009-03-04 19:21:00,84.52,84.53,84.5,84.515,106800000.0
2009-03-04 19:22:00,84.515,84.575,84.515,84.555,99000000.0
2009-03-04 19:23:00,84.565,84.6,84.565,84.565,135400000.0
2009-03-04 19:24:00,84.565,84.575,84.535,84.545,97600000.0
2009-03-04 19:25:00,84.54,84.605,84.54,84.59,113400000.0
2009-03-04 19:26:00,84.58,84.655,84.58,84.655,160400000.0
2009-03-04 19:27:00,84.655,84.725,84.65,84.72,176800000.0
2009-03-04 19:28:00,84.725,84.725,84.665,84.68,140600000.0
2009-03-04 19:29:00,84.68,84.68,84.655,84.68,130800000.0
2009-03-04 19:30:00,84.675,84.695,84.65,84.68,115200000.0
2009-03-04 19:31:00,84.675,84.69,84.67,84.675,79400000.0
2009-03-04 19:32:00,84.68,84.68,84.645,84.65,171000000.0
2009-03-04 19:33:00,84.66,84.66,84.645,84.655,113200000.0
2009-03-04 19:34:00,84.645,84.685,84.64,84.685,93000000.0
2009-03-04 19:35:00,84.685,84.685,84.645,84.685,117000000.0
2009-03-04 19:36:00,84.69,84.705,84.67,84.685,111000000.0
2009-03-04 19:37:00,84.695,84.725,84.695,84.72,117800000.0
2009-03-04 19:38:00,84.725,84.735,84.695,84.735,108600000.0
2009-03-04 19:39:00,84.735,84.735,84.695,84.705,45200000.0
2009-03-04 19:40:00,84.7,84.7,84.665,84.675,81000000.0
2009-03-04 19:41:00,84.68,84.68,84.595,84.63,171200000.0
2009-03-04 19:42:00,84.625,84.63,84.605,84.61,103400000.0
2009-03-04 19:43:00,84.61,84.61,84.555,84.56,108600000.0
2009-03-04 19:44:00,84.565,84.57,84.545,84.57,76600000.0
2009-03-04 19:45:00,84.565,84.57,84.565,84.565,95000000.0
2009-03-04 19:46:00,84.565,84.565,84.55,84.56,94200000.0
2009-03-04 19:47:00,84.56,84.585,84.56,84.57,88400000.0
2009-03-04 19:48:00,84.57,84.585,84.565,84.575,67200000.0
2009-03-04 19:49:00,84.575,84.585,84.555,84.565,101200000.0
2009-03-04 19:50:00,84.56,84.565,84.52,84.54,135200000.0
2009-03-04 19:51:00,84.54,84.56,84.54,84.55,42800000.0
2009-03-04 19:52:00,84.55,84.55,84.525,84.545,106400000.0
2009-03-04 19:53:00,84.535,84.565,84.535,84.54,80000000.0
2009-03-04 19:54:00,84.53,84.545,84.515,84.545,68200000.0
2009-03-04 19:55:00,84.545,84.55,84.53,84.545,132600000.0
2009-03-04 19:56:00,84.545,84.545,84.515,84.52,96000000.0
2009-03-04 19:57:00,84.52,84.525,84.485,84.51,138400000.0
2009-03-04 19:58:00,84.51,84.51,84.5,84.5,19800000.0
2009-03-04 19:59:00,84.5,84.54,84.5,84.53,44400000.0
2009-03-04 20:00:00,84.52,84.52,84.505,84.51,39600000.0
2009-03-04 20:01:00,84.515,84.535,84.515,84.53,49600000.0
2009-03-04 20:02:00,84.525,84.58,84.52,84.58,116200000.0
2009-03-04 20:03:00,84.58,84.58,84.515,84.525,71400000.0
2009-03-04 20:04:00,84.52,84.525,84.465,84.47,141000000.0
2009-03-04 20:05:00,84.475,84.475,84.435,84.44,101000000.0
2009-03-04 20:06:00,84.45,84.475,84.44,84.465,100400000.0
2009-03-04 20:07:00,84.47,84.515,84.47,84.505,138600000.0
2009-03-04 20:08:00,84.5,84.5,84.48,84.495,110400000.0
2009-03-04 20:09:00,84.49,84.51,84.475,84.505,81400000.0
2009-03-04 20:10:00,84.51,84.53,84.505,84.53,72800000.0
2009-03-04 20:11:00,84.535,84.54,84.525,84.54,40000000.0
2009-03-04 20:12:00,84.54,84.555,84.525,84.53,69600000.0
2009-03-04 20:13:00,84.53,84.545,84.495,84.5,111200000.0
2009-03-04 20:14:00,84.5,84.5,84.465,84.475,122600000.0
2009-03-04 20:15:00,84.475,84.5,84.455,84.49,145000000.0
2009-03-04 20:16:00,84.49,84.52,84.47,84.48,157200000.0
2009-03-04 20:17:00,84.48,84.495,84.45,84.495,87400000.0
2009-03-04 20:18:00,84.5,84.5,84.455,84.475,112000000.0
2009-03-04 20:19:00,84.475,84.5,84.47,84.49,135000000.0
2009-03-04 20:20:00,84.49,84.5,84.475,84.48,140800000.0
2009-03-04 20:21:00,84.48,84.495,84.46,84.485,96400000.0
2009-03-04 20:22:00,84.49,84.51,84.47,84.47,137400000.0
2009-03-04 20:23:00,84.47,84.49,84.465,84.485,110400000.0
2009-03-04 20:24:00,84.485,84.505,84.48,84.505,95800000.0
2009-03-04 20:25:00,84.5,84.5,84.48,84.485,109800000.0
2009-03-04 20:26:00,84.49,84.525,84.49,84.5,147400000.0
2009-03-04 20:27:00,84.495,84.52,84.495,84.52,59200000.0
2009-03-04 20:28:00,84.515,84.585,84.515,84.58,120800000.0
2009-03-04 20:29:00,84.58,84.58,84.555,84.57,60000000.0
2009-03-04 20:30:00,84.56,84.6,84.555,84.585,104000000.0
2009-03-04 20:31:00,84.59,84.62,84.585,84.61,116000000.0
2009-03-04 20:32:00,84.61,84.635,84.59,84.62,141000000.0
2009-03-04 20:33:00,84.615,84.62,84.545,84.56,66300000.0
2009-03-04 20:34:00,84.56,84.585,84.555,84.575,71200000.0
2009-03-04 20:35:00,84.575,84.595,84.55,84.55,123200000.0
2009-03-04 20:36:00,84.545,84.595,84.535,84.59,110600000.0
2009-03-04 20:37:00,84.59,84.605,84.52,84.535,215400000.0
2009-03-04 20:38:00,84.525,84.535,84.505,84.505,152800000.0
2009-03-04 20:39:00,84.49,84.55,84.48,84.53,171200000.0
2009-03-04 20:40:00,84.525,84.53,84.525,84.53,7200000.0
2009-03-04 20:41:00,84.535,84.575,84.535,84.575,145800000.0
2009-03-04 20:42:00,84.565,84.605,84.565,84.57,114600000.0
2009-03-04 20:43:00,84.57,84.575,84.525,84.53,112000000.0
2009-03-04 20:44:00,84.53,84.57,84.51,84.51,168000000.0
2009-03-04 20:45:00,84.515,84.58,84.515,84.57,168600000.0
2009-03-04 20:46:00,84.58,84.605,84.565,84.565,161400000.0
2009-03-04 20:47:00,84.565,84.575,84.53,84.54,169800000.0
2009-03-04 20:48:00,84.545,84.59,84.545,84.58,72200000.0
2009-03-04 20:49:00,84.575,84.58,84.53,84.55,105200000.0
2009-03-04 20:50:00,84.555,84.585,84.555,84.57,45000000.0
2009-03-04 20:51:00,84.57,84.57,84.545,84.545,56600000.0
2009-03-04 20:52:00,84.555,84.575,84.55,84.57,62800000.0
2009-03-04 20:53:00,84.575,84.59,84.57,84.585,68400000.0
2009-03-04 20:54:00,84.585,84.585,84.565,84.57,52200000.0
2009-03-04 20:55:00,84.57,84.59,84.555,84.58,100600000.0
2009-03-04 20:56:00,84.58,84.585,84.565,84.585,43800000.0
2009-03-04 20:57:00,84.58,84.585,84.575,84.585,41600000.0
2009-03-04 20:58:00,84.58,84.59,84.57,84.58,82200000.0
2009-03-04 20:59:00,84.59,84.61,84.59,84.6,116400000.0
2009-03-04 21:00:00,84.595,84.61,84.575,84.595,106400000.0
2009-03-04 21:01:00,84.595,84.595,84.555,84.56,91600000.0
2009-03-04 21:02:00,84.565,84.58,84.535,84.58,94200000.0
2009-03-04 21:03:00,84.59,84.63,84.58,84.61,151600000.0
2009-03-04 21:04:00,84.615,84.615,84.575,84.575,155200000.0
2009-03-04 21:05:00,84.575,84.635,84.575,84.635,105200000.0
2009-03-04 21:06:00,84.63,84.64,84.605,84.615,106200000.0
2009-03-04 21:07:00,84.615,84.655,84.615,84.62,149800000.0
2009-03-04 21:08:00,84.62,84.68,84.62,84.68,94200000.0
2009-03-04 21:09:00,84.685,84.72,84.67,84.72,158800000.0
2009-03-04 21:10:00,84.725,84.745,84.725,84.74,94600000.0
2009-03-04 21:11:00,84.74,84.77,84.73,84.75,142000000.0
2009-03-04 21:12:00,84.755,84.79,84.735,84.765,152000000.0
2009-03-04 21:13:00,84.765,84.78,84.74,84.745,132000000.0
2009-03-04 21:14:00,84.75,84.755,84.72,84.725,101000000.0
2009-03-04 21:15:00,84.725,84.78,84.715,84.77,112000000.0
2009-03-04 21:16:00,84.76,84.825,84.76,84.815,188200000.0
2009-03-04 21:17:00,84.82,84.85,84.82,84.835,111000000.0
2009-03-04 21:18:00,84.835,84.835,84.795,84.815,70800000.0
2009-03-04 21:19:00,84.815,84.815,84.765,84.765,136800000.0
2009-03-04 21:20:00,84.77,84.77,84.735,84.74,160800000.0
2009-03-04 21:21:00,84.74,84.74,84.7,84.71,163200000.0
2009-03-04 21:22:00,84.715,84.74,84.715,84.74,57600000.0
2009-03-04 21:23:00,84.75,84.75,84.69,84.7,147000000.0
2009-03-04 21:24:00,84.695,84.75,84.695,84.725,172800000.0
2009-03-04 21:25:00,84.73,84.76,84.73,84.745,148400000.0
2009-03-04 21:26:00,84.745,84.745,84.71,84.71,30000000.0
2009-03-04 21:27:00,84.71,84.715,84.685,84.71,86400000.0
2009-03-04 21:28:00,84.71,84.715,84.695,84.71,94400000.0
2009-03-04 21:29:00,84.705,84.735,84.695,84.73,111800000.0
2009-03-04 21:30:00,84.725,84.745,84.715,84.715,188600000.0
2009-03-04 21:31:00,84.72,84.725,84.695,84.72,81000000.0
2009-03-04 21:32:00,84.715,84.715,84.675,84.68,56600000.0
2009-03-04 21:33:00,84.69,84.71,84.67,84.7,128000000.0
2009-03-04 21:34:00,84.7,84.72,84.675,84.69,94000000.0
2009-03-04 21:35:00,84.695,84.695,84.665,84.665,96000000.0
2009-03-04 21:36:00,84.665,84.715,84.66,84.69,154000000.0
2009-03-04 21:37:00,84.69,84.715,84.69,84.7,88400000.0
2009-03-04 21:38:00,84.7,84.795,84.7,84.78,142200000.0
2009-03-04 21:39:00,84.78,84.8,84.745,84.775,146000000.0
2009-03-04 21:40:00,84.775,84.775,84.74,84.745,88000000.0
2009-03-04 21:41:00,84.745,84.765,84.735,84.75,101400000.0
2009-03-04 21:42:00,84.75,84.76,84.745,84.755,114200000.0
2009-03-04 21:43:00,84.755,84.755,84.725,84.745,111400000.0
2009-03-04 21:44:00,84.745,84.795,84.745,84.795,130000000.0
2009-03-04 21:45:00,84.795,84.81,84.785,84.79,128200000.0
2009-03-04 21:46:00,84.785,84.795,84.775,84.78,92200000.0
2009-03-04 21:47:00,84.785,84.8,84.765,84.765,104400000.0
2009-03-04 21:48:00,84.775,84.84,84.765,84.815,145000000.0
2009-03-04 21:49:00,84.815,84.815,84.75,84.755,126800000.0
2009-03-04 21:50:00,84.755,84.795,84.745,84.78,108600000.0
2009-03-04 21:51:00,84.78,84.78,84.76,84.765,137200000.0
2009-03-04 21:52:00,84.765,84.77,84.71,84.73,168200000.0
2009-03-04 21:53:00,84.725,84.76,84.725,84.75,197600000.0
2009-03-04 21:54:00,84.75,84.755,84.735,84.745,60200000.0
2009-03-04 21:55:00,84.745,84.745,84.685,84.72,112600000.0
2009-03-04 21:56:00,84.72,84.74,84.715,84.72,104800000.0
2009-03-04 21:57:00,84.725,84.73,84.7,84.7,120200000.0
2009-03-04 21:58:00,84.695,84.7,84.66,84.695,159400000.0
2009-03-04 21:59:00,84.69,84.705,84.64,84.695,187400000.0
2009-03-04 22:00:00,84.7,84.7,84.635,84.66,168400000.0
2009-03-04 22:01:00,84.66,84.69,84.655,84.67,258200000.0
2009-03-04 22:02:00,84.67,84.685,84.655,84.665,147400000.0
2009-03-04 22:03:00,84.67,84.675,84.66,84.675,54600000.0
2009-03-04 22:04:00,84.675,84.71,84.675,84.7,171000000.0
2009-03-04 22:05:00,84.705,84.72,84.67,84.68,142200000.0
2009-03-04 22:06:00,84.68,84.725,84.68,84.72,121600000.0
2009-03-04 22:07:00,84.72,84.74,84.72,84.74,102400000.0
2009-03-04 22:08:00,84.745,84.755,84.725,84.725,81200000.0
2009-03-04 22:09:00,84.725,84.755,84.71,84.725,70000000.0
2009-03-04 22:10:00,84.725,84.77,84.725,84.75,123000000.0
2009-03-04 22:11:00,84.75,84.78,84.74,84.75,159400000.0
2009-03-04 22:12:00,84.745,84.75,84.725,84.735,150400000.0
2009-03-04 22:13:00,84.735,84.775,84.735,84.765,81800000.0
2009-03-04 22:14:00,84.765,84.775,84.76,84.775,47600000.0
2009-03-04 22:15:00,84.775,84.775,84.75,84.765,56200000.0
2009-03-04 22:16:00,84.765,84.785,84.76,84.785,80400000.0
2009-03-04 22:17:00,84.785,84.8,84.77,84.775,139400000.0
2009-03-04 22:18:00,84.775,84.78,84.755,84.765,73000000.0
2009-03-04 22:19:00,84.76,84.775,84.75,84.76,67600000.0
2009-03-04 22:20:00,84.765,84.775,84.745,84.77,105200000.0
2009-03-04 22:21:00,84.765,84.78,84.765,84.78,131600000.0
2009-03-04 22:22:00,84.78,84.78,84.72,84.73,154600000.0
2009-03-04 22:23:00,84.725,84.74,84.725,84.735,133000000.0
2009-03-04 22:24:00,84.73,84.735,84.72,84.73,133600000.0
2009-03-04 22:25:00,84.735,84.75,84.725,84.74,69000000.0
2009-03-04 22:26:00,84.745,84.75,84.725,84.725,49200000.0
2009-03-04 22:27:00,84.725,84.725,84.705,84.72,98800000.0
2009-03-04 22:28:00,84.715,84.715,84.71,84.71,27600000.0
2009-03-04 22:29:00,84.71,84.735,84.705,84.735,43000000.0
2009-03-04 22:30:00,84.735,84.745,84.715,84.725,89000000.0
2009-03-04 22:31:00,84.73,84.735,84.7,84.71,114000000.0
2009-03-04 22:32:00,84.71,84.745,84.71,84.735,111600000.0
2009-03-04 22:33:00,84.735,84.745,84.73,84.735,42600000.0
2009-03-04 22:34:00,84.735,84.755,84.715,84.755,98200000.0
2009-03-04 22:35:00,84.74,84.75,84.72,84.735,68800000.0
2009-03-04 22:36:00,84.735,84.75,84.725,84.74,73600000.0
2009-03-04 22:37:00,84.74,84.74,84.715,84.72,205800000.0
2009-03-04 22:38:00,84.715,84.74,84.715,84.74,102400000.0
2009-03-04 22:39:00,84.74,84.745,84.725,84.745,138200000.0
2009-03-04 22:40:00,84.745,84.745,84.695,84.71,170000000.0
2009-03-04 22:41:00,84.705,84.71,84.69,84.695,18200000.0
2009-03-04 22:42:00,84.695,84.695,84.65,84.68,63800000.0
2009-03-04 22:43:00,84.68,84.7,84.64,84.66,60600000.0
2009-03-04 22:44:00,84.66,84.69,84.66,84.67,106000000.0
2009-03-04 22:45:00,84.685,84.69,84.665,84.685,97200000.0
2009-03-04 22:46:00,84.685,84.7,84.675,84.695,194000000.0
2009-03-04 22:47:00,84.69,84.695,84.66,84.66,74200000.0
2009-03-04 22:48:00,84.655,84.695,84.655,84.685,37200000.0
2009-03-04 22:49:00,84.685,84.705,84.67,84.705,95400000.0
2009-03-04 22:50:00,84.705,84.705,84.69,84.69,112400000.0
2009-03-04 22:51:00,84.7,84.7,84.64,84.665,87000000.0
2009-03-04 22:52:00,84.665,84.67,84.645,84.67,132000000.0
2009-03-04 22:53:00,84.67,84.67,84.65,84.66,51600000.0
2009-03-04 22:54:00,84.66,84.66,84.635,84.645,88800000.0
2009-03-04 22:55:00,84.64,84.65,84.605,84.605,153000000.0
2009-03-04 22:56:00,84.605,84.65,84.605,84.625,100200000.0
2009-03-04 22:57:00,84.62,84.625,84.61,84.62,72200000.0
2009-03-04 22:58:00,84.625,84.63,84.58,84.58,138600000.0
2009-03-04 22:59:00,84.58,84.59,84.55,84.575,134800000.0
2009-03-04 23:00:00,84.565,84.6,84.56,84.58,111000000.0
2009-03-04 23:01:00,84.58,84.62,84.58,84.61,111200000.0
2009-03-04 23:02:00,84.615,84.615,84.56,84.565,142200000.0
2009-03-04 23:03:00,84.57,84.575,84.55,84.565,124000000.0
2009-03-04 23:04:00,84.565,84.575,84.56,84.565,78400000.0
2009-03-04 23:05:00,84.565,84.575,84.565,84.575,76400000.0
2009-03-04 23:06:00,84.575,84.58,84.565,84.58,147600000.0
2009-03-04 23:07:00,84.575,84.58,84.56,84.56,50400000.0
2009-03-04 23:08:00,84.565,84.595,84.565,84.59,54200000.0
2009-03-04 23:09:00,84.585,84.585,84.56,84.56,63000000.0
2009-03-04 23:10:00,84.565,84.58,84.56,84.56,22000000.0
2009-03-04 23:11:00,84.56,84.565,84.56,84.56,14400000.0
2009-03-04 23:12:00,84.56,84.585,84.56,84.58,92200000.0
2009-03-04 23:13:00,84.58,84.59,84.57,84.59,28800000.0
2009-03-04 23:14:00,84.585,84.595,84.58,84.595,70000000.0
2009-03-04 23:15:00,84.595,84.635,84.595,84.63,82600000.0
2009-03-04 23:16:00,84.63,84.64,84.63,84.64,63000000.0
2009-03-04 23:17:00,84.635,84.645,84.625,84.64,93800000.0
2009-03-04 23:18:00,84.635,84.635,84.605,84.62,88400000.0
2009-03-04 23:19:00,84.62,84.635,84.615,84.615,60200000.0
2009-03-04 23:20:00,84.605,84.615,84.595,84.615,90200000.0
2009-03-04 23:21:00,84.62,84.62,84.6,84.6,32400000.0
2009-03-04 23:22:00,84.6,84.665,84.595,84.655,85200000.0
2009-03-04 23:23:00,84.655,84.655,84.625,84.65,47800000.0
2009-03-04 23:24:00,84.65,84.66,84.635,84.645,70000000.0
2009-03-04 23:25:00,84.64,84.65,84.595,84.595,80800000.0
2009-03-04 23:26:00,84.59,84.62,84.58,84.6,63600000.0
2009-03-04 23:27:00,84.6,84.605,84.6,84.6,16800000.0
2009-03-04 23:28:00,84.605,84.605,84.56,84.585,75400000.0
2009-03-04 23:29:00,84.595,84.605,84.58,84.6,79800000.0
2009-03-04 23:30:00,84.6,84.64,84.6,84.62,85200000.0
2009-03-04 23:31:00,84.615,84.68,84.61,84.675,85600000.0
2009-03-04 23:32:00,84.66,84.66,84.64,84.645,36900000.0
2009-03-04 23:33:00,84.64,84.67,84.64,84.66,59800000.0
2009-03-04 23:34:00,84.65,84.65,84.64,84.64,44000000.0
2009-03-04 23:35:00,84.64,84.64,84.635,84.64,47000000.0
2009-03-04 23:36:00,84.65,84.69,84.65,84.685,83800000.0
2009-03-04 23:37:00,84.685,84.685,84.645,84.675,62100000.0
2009-03-04 23:38:00,84.685,84.705,84.685,84.695,34400000.0
2009-03-04 23:39:00,84.695,84.7,84.695,84.695,22000000.0
2009-03-04 23:40:00,84.69,84.69,84.685,84.685,21000000.0
2009-03-04 23:41:00,84.685,84.685,84.635,84.635,29000000.0
2009-03-04 23:42:00,84.64,84.655,84.59,84.62,115400000.0
2009-03-04 23:43:00,84.625,84.655,84.625,84.65,92400000.0
2009-03-04 23:44:00,84.645,84.67,84.64,84.67,79400000.0
2009-03-04 23:45:00,84.67,84.67,84.635,84.65,133200000.0
2009-03-04 23:46:00,84.655,84.67,84.65,84.655,70200000.0
2009-03-04 23:47:00,84.655,84.715,84.65,84.71,91600000.0
2009-03-04 23:48:00,84.71,84.72,84.695,84.715,101200000.0
2009-03-04 23:49:00,84.715,84.745,84.705,84.745,133000000.0
2009-03-04 23:50:00,84.745,84.745,84.725,84.735,151600000.0
2009-03-04 23:51:00,84.73,84.745,84.725,84.725,134000000.0
2009-03-04 23:52:00,84.725,84.74,84.655,84.655,148000000.0
2009-03-04 23:53:00,84.675,84.705,84.675,84.7,80600000.0
2009-03-04 23:54:00,84.705,84.785,84.705,84.785,127200000.0
2009-03-04 23:55:00,84.785,84.835,84.775,84.835,157600000.0
2009-03-04 23:56:00,84.835,84.875,84.79,84.85,199800000.0
2009-03-04 23:57:00,84.85,84.895,84.845,84.895,75200000.0
2009-03-04 23:58:00,84.895,84.925,84.89,84.915,139400000.0
2009-03-04 23:59:00,84.915,84.955,84.89,84.905,77200000.0
2009-03-05 00:00:00,84.905,84.92,84.83,84.915,51000000.0
2009-03-05 00:01:00,84.92,84.925,84.86,84.88,17000000.0
2009-03-05 00:02:00,84.89,84.89,84.84,84.84,44200000.0
2009-03-05 00:03:00,84.845,84.85,84.82,84.83,25400000.0
2009-03-05 00:04:00,84.825,84.85,84.825,84.85,16400000.0
2009-03-05 00:05:00,84.85,84.855,84.84,84.845,32400000.0
2009-03-05 00:06:00,84.84,84.85,84.83,84.84,20400000.0
2009-03-05 00:07:00,84.84,84.84,84.805,84.815,55400000.0
2009-03-05 00:08:00,84.815,84.84,84.805,84.815,63000000.0
2009-03-05 00:09:00,84.82,84.84,84.78,84.84,53400000.0
2009-03-05 00:10:00,84.845,84.855,84.835,84.835,8000000.0
2009-03-05 00:11:00,84.845,84.87,84.845,84.87,13000000.0
2009-03-05 00:12:00,84.865,84.91,84.865,84.91,26600000.0
2009-03-05 00:13:00,84.91,84.935,84.91,84.915,48600000.0
2009-03-05 00:14:00,84.915,84.935,84.915,84.925,37600000.0
2009-03-05 00:15:00,84.925,84.93,84.915,84.93,21400000.0
2009-03-05 00:16:00,84.935,84.945,84.92,84.935,80000000.0
2009-03-05 00:17:00,84.935,84.94,84.93,84.94,11000000.0
2009-03-05 00:18:00,84.935,84.98,84.935,84.98,74400000.0
2009-03-05 00:19:00,84.975,85.01,84.945,84.975,94400000.0
2009-03-05 00:20:00,84.98,85.005,84.95,85.0,41300000.0
2009-03-05 00:21:00,84.995,85.01,84.98,85.0,49800000.0
2009-03-05 00:22:00,85.0,85.065,84.995,85.035,175200000.0
2009-03-05 00:23:00,85.055,85.055,84.89,85.015,139500000.0
2009-03-05 00:24:00,85.015,85.015,84.995,85.005,78800000.0
2009-03-05 00:25:00,85.005,85.005,84.98,84.98,68400000.0
2009-03-05 00:26:00,84.98,84.98,84.955,84.96,46000000.0
2009-03-05 00:27:00,84.965,84.97,84.955,84.965,38800000.0
2009-03-05 00:28:00,84.965,84.975,84.94,84.95,74400000.0
2009-03-05 00:29:00,84.955,84.955,84.915,84.945,40200000.0
2009-03-05 00:30:00,84.94,84.94,84.875,84.88,114400000.0
2009-03-05 00:31:00,84.88,84.925,84.875,84.905,42600000.0
2009-03-05 00:32:00,84.91,84.91,84.89,84.905,37400000.0
2009-03-05 00:33:00,84.905,84.91,84.895,84.9,42800000.0
2009-03-05 00:34:00,84.91,84.935,84.9,84.925,47800000.0
2009-03-05 00:35:00,84.935,84.935,84.89,84.915,34400000.0
2009-03-05 00:36:00,84.91,84.925,84.9,84.925,59000000.0
2009-03-05 00:37:00,84.93,84.93,84.89,84.89,57800000.0
2009-03-05 00:38:00,84.895,84.91,84.875,84.875,24200000.0
2009-03-05 00:39:00,84.87,84.895,84.815,84.84,96000000.0
2009-03-05 00:40:00,84.82,84.84,84.82,84.84,43200000.0
2009-03-05 00:41:00,84.835,84.86,84.83,84.86,25000000.0
2009-03-05 00:42:00,84.87,84.875,84.83,84.855,70000000.0
2009-03-05 00:43:00,84.865,84.88,84.84,84.84,15400000.0
2009-03-05 00:44:00,84.855,84.89,84.855,84.86,37200000.0
2009-03-05 00:45:00,84.885,84.9,84.865,84.87,79200000.0
2009-03-05 00:46:00,84.87,84.89,84.87,84.88,28200000.0
2009-03-05 00:47:00,84.87,84.87,84.86,84.86,21400000.0
2009-03-05 00:48:00,84.86,84.86,84.84,84.85,20000000.0
2009-03-05 00:49:00,84.845,84.865,84.845,84.86,43400000.0
2009-03-05 00:50:00,84.825,84.835,84.78,84.825,35200000.0
2009-03-05 00:51:00,84.845,84.865,84.845,84.85,42200000.0
2009-03-05 00:52:00,84.855,84.865,84.845,84.845,38400000.0
2009-03-05 00:53:00,84.865,84.865,84.85,84.85,14400000.0
2009-03-05 00:54:00,84.84,84.855,84.835,84.84,45200000.0
2009-03-05 00:55:00,84.84,84.84,84.825,84.83,56000000.0
2009-03-05 00:56:00,84.83,84.845,84.82,84.835,63200000.0
2009-03-05 00:57:00,84.83,84.845,84.83,84.83,47200000.0
2009-03-05 00:58:00,84.83,84.845,84.825,84.84,72800000.0
2009-03-05 00:59:00,84.835,84.89,84.835,84.885,26400000.0
2009-03-05 01:00:00,84.885,84.91,84.84,84.88,133600000.0
2009-03-05 01:01:00,84.875,84.945,84.875,84.875,130200000.0
2009-03-05 01:02:00,84.88,84.9,84.875,84.885,14200000.0
2009-03-05 01:03:00,84.885,84.89,84.87,84.885,20600000.0
2009-03-05 01:04:00,84.89,84.93,84.89,84.905,46200000.0
2009-03-05 01:05:00,84.9,84.91,84.88,84.91,34000000.0
2009-03-05 01:06:00,84.895,84.915,84.875,84.895,43200000.0
2009-03-05 01:07:00,84.89,84.93,84.885,84.93,68000000.0
2009-03-05 01:08:00,84.915,84.915,84.865,84.905,105400000.0
2009-03-05 01:09:00,84.9,84.905,84.875,84.905,56800000.0
2009-03-05 01:10:00,84.905,84.905,84.9,84.905,50400000.0
2009-03-05 01:11:00,84.89,84.89,84.88,84.88,17400000.0
2009-03-05 01:12:00,84.885,84.885,84.88,84.88,29400000.0
2009-03-05 01:13:00,84.885,84.89,84.885,84.885,15800000.0
2009-03-05 01:14:00,84.885,84.885,84.87,84.87,37600000.0
2009-03-05 01:15:00,84.875,84.89,84.875,84.89,26400000.0
2009-03-05 01:16:00,84.89,84.91,84.87,84.87,57800000.0
2009-03-05 01:17:00,84.87,84.9,84.8,84.82,88600000.0
2009-03-05 01:18:00,84.825,84.85,84.815,84.83,61000000.0
2009-03-05 01:19:00,84.835,84.835,84.795,84.795,63800000.0
2009-03-05 01:20:00,84.795,84.825,84.765,84.785,103000000.0
2009-03-05 01:21:00,84.78,84.795,84.765,84.79,41200000.0
2009-03-05 01:22:00,84.79,84.8,84.775,84.8,21200000.0
2009-03-05 01:23:00,84.8,84.8,84.78,84.78,27800000.0
2009-03-05 01:24:00,84.775,84.78,84.765,84.78,72200000.0
2009-03-05 01:25:00,84.775,84.78,84.76,84.775,26400000.0
2009-03-05 01:26:00,84.78,84.785,84.78,84.78,6000000.0
2009-03-05 01:27:00,84.775,84.775,84.76,84.765,36200000.0
2009-03-05 01:28:00,84.76,84.765,84.75,84.76,19600000.0
2009-03-05 01:29:00,84.755,84.755,84.735,84.74,18800000.0
2009-03-05 01:30:00,84.74,84.76,84.7,84.7,126800000.0
2009-03-05 01:31:00,84.705,84.735,84.7,84.715,54600000.0
2009-03-05 01:32:00,84.715,84.735,84.715,84.72,101000000.0
2009-03-05 01:33:00,84.725,84.725,84.66,84.685,113000000.0
2009-03-05 01:34:00,84.685,84.725,84.68,84.715,89000000.0
2009-03-05 01:35:00,84.715,84.715,84.66,84.68,119600000.0
2009-03-05 01:36:00,84.68,84.68,84.66,84.665,86200000.0
2009-03-05 01:37:00,84.67,84.69,84.66,84.685,104000000.0
2009-03-05 01:38:00,84.685,84.685,84.675,84.685,25200000.0
2009-03-05 01:39:00,84.69,84.69,84.66,84.67,148800000.0
2009-03-05 01:40:00,84.67,84.67,84.625,84.655,48000000.0
2009-03-05 01:41:00,84.65,84.66,84.645,84.66,37600000.0
2009-03-05 01:42:00,84.66,84.67,84.63,84.64,177600000.0
2009-03-05 01:43:00,84.64,84.65,84.625,84.65,65400000.0
2009-03-05 01:44:00,84.67,84.67,84.645,84.66,88400000.0
2009-03-05 01:45:00,84.665,84.67,84.63,84.655,118600000.0
2009-03-05 01:46:00,84.655,84.655,84.64,84.65,43000000.0
2009-03-05 01:47:00,84.645,84.66,84.63,84.66,71600000.0
2009-03-05 01:48:00,84.65,84.66,84.64,84.65,105000000.0
2009-03-05 01:49:00,84.655,84.685,84.655,84.685,125000000.0
2009-03-05 01:50:00,84.685,84.705,84.65,84.65,118400000.0
2009-03-05 01:51:00,84.66,84.695,84.645,84.69,40600000.0
2009-03-05 01:52:00,84.69,84.695,84.655,84.665,69600000.0
2009-03-05 01:53:00,84.67,84.67,84.655,84.66,73800000.0
2009-03-05 01:54:00,84.655,84.685,84.65,84.685,111000000.0
2009-03-05 01:55:00,84.695,84.695,84.675,84.675,27400000.0
2009-03-05 01:56:00,84.67,84.685,84.665,84.685,61800000.0
2009-03-05 01:57:00,84.68,84.7,84.68,84.7,12000000.0
2009-03-05 01:58:00,84.695,84.71,84.655,84.67,166800000.0
2009-03-05 01:59:00,84.66,84.675,84.645,84.675,149400000.0
2009-03-05 02:00:00,84.675,84.675,84.585,84.595,131000000.0
2009-03-05 02:01:00,84.59,84.595,84.565,84.565,137600000.0
2009-03-05 02:02:00,84.565,84.575,84.55,84.565,94800000.0
2009-03-05 02:03:00,84.575,84.575,84.51,84.525,201800000.0
2009-03-05 02:04:00,84.525,84.545,84.51,84.54,132200000.0
2009-03-05 02:05:00,84.54,84.57,84.54,84.55,168200000.0
2009-03-05 02:06:00,84.555,84.555,84.535,84.54,64800000.0
2009-03-05 02:07:00,84.545,84.63,84.54,84.625,84000000.0
2009-03-05 02:08:00,84.625,84.635,84.605,84.63,57600000.0
2009-03-05 02:09:00,84.645,84.69,84.645,84.685,110400000.0
2009-03-05 02:10:00,84.685,84.715,84.685,84.71,165600000.0
2009-03-05 02:11:00,84.705,84.785,84.705,84.775,115200000.0
2009-03-05 02:12:00,84.775,84.775,84.745,84.775,146400000.0
2009-03-05 02:13:00,84.755,84.765,84.745,84.76,109000000.0
2009-03-05 02:14:00,84.76,84.815,84.745,84.795,144200000.0
2009-03-05 02:15:00,84.795,84.805,84.735,84.765,210600000.0
2009-03-05 02:16:00,84.77,84.77,84.735,84.755,52800000.0
2009-03-05 02:17:00,84.76,84.775,84.75,84.76,55200000.0
2009-03-05 02:18:00,84.755,84.77,84.745,84.76,55200000.0
2009-03-05 02:19:00,84.76,84.785,84.76,84.765,54000000.0
2009-03-05 02:20:00,84.755,84.775,84.74,84.755,154799999.0
2009-03-05 02:21:00,84.755,84.76,84.745,84.745,111600000.0
2009-03-05 02:22:00,84.745,84.745,84.71,84.71,52000000.0
2009-03-05 02:23:00,84.715,84.725,84.705,84.72,67200000.0
2009-03-05 02:24:00,84.72,84.725,84.705,84.72,48800000.0
2009-03-05 02:25:00,84.715,84.74,84.715,84.735,170200000.0
2009-03-05 02:26:00,84.73,84.74,84.675,84.68,184800000.0
2009-03-05 02:27:00,84.67,84.72,84.655,84.72,126600000.0
2009-03-05 02:28:00,84.72,84.74,84.695,84.725,235800000.0
2009-03-05 02:29:00,84.725,84.73,84.705,84.72,145600000.0
2009-03-05 02:30:00,84.71,84.78,84.695,84.775,214800000.0
2009-03-05 02:31:00,84.775,84.785,84.71,84.72,112800000.0
2009-03-05 02:32:00,84.715,84.73,84.695,84.715,126800000.0
2009-03-05 02:33:00,84.71,84.735,84.705,84.72,161200000.0
2009-03-05 02:34:00,84.725,84.77,84.705,84.725,121800000.0
2009-03-05 02:35:00,84.72,84.745,84.7,84.72,159800000.0
2009-03-05 02:36:00,84.72,84.735,84.695,84.705,234400000.0
2009-03-05 02:37:00,84.705,84.745,84.705,84.715,60000000.0
2009-03-05 02:38:00,84.71,84.71,84.69,84.69,36000000.0
2009-03-05 02:39:00,84.695,84.695,84.69,84.69,43800000.0
2009-03-05 02:40:00,84.7,84.74,84.7,84.73,145200000.0
2009-03-05 02:41:00,84.735,84.75,84.69,84.705,130000000.0
2009-03-05 02:42:00,84.695,84.71,84.695,84.705,93400000.0
2009-03-05 02:43:00,84.705,84.73,84.675,84.69,165000000.0
2009-03-05 02:44:00,84.69,84.71,84.685,84.685,134000000.0
2009-03-05 02:45:00,84.685,84.695,84.645,84.68,124800000.0
2009-03-05 02:46:00,84.68,84.68,84.67,84.675,96000000.0
2009-03-05 02:47:00,84.695,84.695,84.655,84.655,78800000.0
2009-03-05 02:48:00,84.655,84.695,84.65,84.685,191800000.0
2009-03-05 02:49:00,84.685,84.69,84.675,84.69,61800000.0
2009-03-05 02:50:00,84.69,84.705,84.685,84.69,78800000.0
2009-03-05 02:51:00,84.69,84.75,84.69,84.745,83200000.0
2009-03-05 02:52:00,84.745,84.745,84.705,84.705,57600000.0
2009-03-05 02:53:00,84.705,84.705,84.695,84.7,108000000.0
2009-03-05 02:54:00,84.7,84.74,84.68,84.68,122400000.0
2009-03-05 02:55:00,84.685,84.72,84.685,84.695,200200000.0
2009-03-05 02:56:00,84.69,84.705,84.675,84.68,273400000.0
2009-03-05 02:57:00,84.68,84.695,84.665,84.67,126000000.0
2009-03-05 02:58:00,84.665,84.69,84.66,84.685,136000000.0
2009-03-05 02:59:00,84.685,84.685,84.65,84.68,112000000.0
2009-03-05 03:00:00,84.685,84.69,84.655,84.675,110800000.0
2009-03-05 03:01:00,84.675,84.68,84.65,84.665,85800000.0
2009-03-05 03:02:00,84.66,84.665,84.64,84.645,116000000.0
2009-03-05 03:03:00,84.65,84.655,84.635,84.65,76000000.0
2009-03-05 03:04:00,84.65,84.675,84.635,84.635,175800000.0
2009-03-05 03:05:00,84.635,84.65,84.635,84.65,40800000.0
2009-03-05 03:06:00,84.65,84.675,84.645,84.67,97200000.0
2009-03-05 03:07:00,84.66,84.68,84.66,84.675,59200000.0
2009-03-05 03:08:00,84.68,84.695,84.63,84.665,221400000.0
2009-03-05 03:09:00,84.665,84.7,84.65,84.69,247800000.0
2009-03-05 03:10:00,84.68,84.725,84.67,84.725,139000000.0
2009-03-05 03:11:00,84.71,84.72,84.69,84.69,166800000.0
2009-03-05 03:12:00,84.695,84.72,84.67,84.68,167200000.0
2009-03-05 03:13:00,84.675,84.725,84.65,84.71,239800000.0
2009-03-05 03:14:00,84.715,84.73,84.705,84.72,184400000.0
2009-03-05 03:15:00,84.715,84.725,84.685,84.685,172600000.0
2009-03-05 03:16:00,84.685,84.7,84.685,84.69,153200000.0
2009-03-05 03:17:00,84.69,84.695,84.65,84.655,228200000.0
2009-03-05 03:18:00,84.665,84.665,84.65,84.655,80800000.0
2009-03-05 03:19:00,84.655,84.68,84.655,84.665,113600000.0
2009-03-05 03:20:00,84.67,84.695,84.64,84.645,133600000.0
2009-03-05 03:21:00,84.645,84.65,84.64,84.65,57600000.0
2009-03-05 03:22:00,84.65,84.66,84.65,84.66,50400000.0
2009-03-05 03:23:00,84.665,84.68,84.66,84.68,92600000.0
2009-03-05 03:24:00,84.695,84.7,84.69,84.7,50400000.0
2009-03-05 03:25:00,84.7,84.71,84.67,84.675,72000000.0
2009-03-05 03:26:00,84.695,84.725,84.68,84.725,139000000.0
2009-03-05 03:27:00,84.72,84.75,84.71,84.71,105600000.0
2009-03-05 03:28:00,84.71,84.75,84.71,84.74,142600000.0
2009-03-05 03:29:00,84.745,84.77,84.73,84.745,166600000.0
2009-03-05 03:30:00,84.74,84.775,84.74,84.765,72800000.0
2009-03-05 03:31:00,84.77,84.775,84.765,84.765,33600000.0
2009-03-05 03:32:00,84.775,84.775,84.76,84.77,55200000.0
2009-03-05 03:33:00,84.765,84.77,84.735,84.735,68000000.0
2009-03-05 03:34:00,84.73,84.745,84.72,84.725,64800000.0
2009-03-05 03:35:00,84.725,84.725,84.725,84.725,12000000.0
2009-03-05 03:36:00,84.73,84.73,84.725,84.725,43200000.0
2009-03-05 03:37:00,84.725,84.725,84.715,84.725,51600000.0
2009-03-05 03:38:00,84.72,84.76,84.72,84.75,125000000.0
2009-03-05 03:39:00,84.75,84.77,84.75,84.755,38400000.0
2009-03-05 03:40:00,84.755,84.77,84.73,84.765,118400000.0
2009-03-05 03:41:00,84.77,84.77,84.76,84.765,14400000.0
2009-03-05 03:42:00,84.76,84.76,84.72,84.73,158400000.0
2009-03-05 03:43:00,84.735,84.745,84.725,84.74,108000000.0
2009-03-05 03:44:00,84.74,84.74,84.715,84.74,134400000.0
2009-03-05 03:45:00,84.745,84.755,84.73,84.74,43200000.0
2009-03-05 03:46:00,84.74,84.76,84.74,84.755,86400000.0
2009-03-05 03:47:00,84.755,84.79,84.755,84.78,28800000.0
2009-03-05 03:48:00,84.775,84.775,84.76,84.76,70200000.0
2009-03-05 03:49:00,84.75,84.755,84.73,84.74,78400000.0
2009-03-05 03:50:00,84.735,84.75,84.73,84.745,82800000.0
2009-03-05 03:51:00,84.745,84.745,84.735,84.74,45600000.0
2009-03-05 03:52:00,84.74,84.74,84.705,84.71,36800000.0
2009-03-05 03:53:00,84.71,84.73,84.705,84.71,60600000.0
2009-03-05 03:54:00,84.715,84.72,84.67,84.715,75600000.0
2009-03-05 03:55:00,84.71,84.71,84.69,84.7,49600000.0
2009-03-05 03:56:00,84.695,84.725,84.685,84.685,81000000.0
2009-03-05 03:57:00,84.705,84.74,84.695,84.73,131600000.0
2009-03-05 03:58:00,84.735,84.805,84.735,84.775,117400000.0
2009-03-05 03:59:00,84.765,84.775,84.755,84.775,75200000.0
2009-03-05 04:00:00,84.77,84.785,84.76,84.785,97600000.0
2009-03-05 04:01:00,84.785,84.82,84.775,84.79,89000000.0
2009-03-05 04:02:00,84.795,84.815,84.76,84.77,159900000.0
2009-03-05 04:03:00,84.775,84.815,84.775,84.81,133000000.0
2009-03-05 04:04:00,84.805,84.805,84.785,84.795,88400000.0
2009-03-05 04:05:00,84.79,84.795,84.775,84.785,89200000.0
2009-03-05 04:06:00,84.785,84.79,84.77,84.785,67200000.0
2009-03-05 04:07:00,84.78,84.78,84.755,84.755,56200000.0
2009-03-05 04:08:00,84.755,84.755,84.73,84.735,97600000.0
2009-03-05 04:09:00,84.73,84.74,84.66,84.67,177600000.0
2009-03-05 04:10:00,84.67,84.695,84.67,84.675,111400000.0
2009-03-05 04:11:00,84.675,84.685,84.655,84.675,185600000.0
2009-03-05 04:12:00,84.675,84.68,84.665,84.68,74200000.0
2009-03-05 04:13:00,84.675,84.68,84.65,84.65,134800000.0
2009-03-05 04:14:00,84.645,84.66,84.6,84.62,144300000.0
2009-03-05 04:15:00,84.62,84.635,84.53,84.535,171400000.0
2009-03-05 04:16:00,84.535,84.56,84.52,84.56,164600000.0
2009-03-05 04:17:00,84.55,84.55,84.52,84.525,87000000.0
2009-03-05 04:18:00,84.53,84.58,84.52,84.57,150600000.0
2009-03-05 04:19:00,84.57,84.6,84.56,84.56,145600000.0
2009-03-05 04:20:00,84.56,84.56,84.53,84.53,150600000.0
2009-03-05 04:21:00,84.53,84.555,84.52,84.55,124000000.0
2009-03-05 04:22:00,84.555,84.555,84.52,84.525,92000000.0
2009-03-05 04:23:00,84.525,84.55,84.52,84.55,137200000.0
2009-03-05 04:24:00,84.55,84.555,84.53,84.555,126000000.0
2009-03-05 04:25:00,84.55,84.605,84.545,84.595,221200000.0
2009-03-05 04:26:00,84.59,84.615,84.57,84.61,95000000.0
2009-03-05 04:27:00,84.61,84.62,84.555,84.555,161200000.0
2009-03-05 04:28:00,84.55,84.59,84.535,84.58,190000000.0
2009-03-05 04:29:00,84.58,84.59,84.56,84.575,119400000.0
2009-03-05 04:30:00,84.57,84.635,84.57,84.63,96400000.0
2009-03-05 04:31:00,84.63,84.635,84.62,84.62,57600000.0
2009-03-05 04:32:00,84.62,84.62,84.605,84.61,86800000.0
2009-03-05 04:33:00,84.605,84.62,84.6,84.605,87400000.0
2009-03-05 04:34:00,84.62,84.635,84.61,84.625,151200000.0
2009-03-05 04:35:00,84.625,84.635,84.62,84.63,127000000.0
2009-03-05 04:36:00,84.63,84.65,84.615,84.625,141800000.0
2009-03-05 04:37:00,84.625,84.645,84.625,84.64,85800000.0
2009-03-05 04:38:00,84.64,84.69,84.64,84.665,114800000.0
2009-03-05 04:39:00,84.66,84.67,84.65,84.65,115600000.0
2009-03-05 04:40:00,84.655,84.655,84.64,84.645,46600000.0
2009-03-05 04:41:00,84.64,84.65,84.64,84.65,29600000.0
2009-03-05 04:42:00,84.64,84.655,84.64,84.645,65000000.0
2009-03-05 04:43:00,84.645,84.65,84.6,84.6,72200000.0
2009-03-05 04:44:00,84.605,84.61,84.585,84.595,72200000.0
2009-03-05 04:45:00,84.59,84.59,84.56,84.56,106800000.0
2009-03-05 04:46:00,84.565,84.575,84.56,84.57,59600000.0
2009-03-05 04:47:00,84.575,84.575,84.565,84.565,31200000.0
2009-03-05 04:48:00,84.565,84.565,84.54,84.54,23000000.0
2009-03-05 04:49:00,84.54,84.555,84.505,84.555,101200000.0
2009-03-05 04:50:00,84.56,84.565,84.54,84.54,83200000.0
2009-03-05 04:51:00,84.54,84.55,84.535,84.54,65400000.0
2009-03-05 04:52:00,84.54,84.555,84.53,84.53,101200000.0
2009-03-05 04:53:00,84.53,84.53,84.52,84.53,42200000.0
2009-03-05 04:54:00,84.535,84.545,84.53,84.545,65000000.0
2009-03-05 04:55:00,84.545,84.575,84.545,84.57,140600000.0
2009-03-05 04:56:00,84.57,84.615,84.57,84.61,69000000.0
2009-03-05 04:57:00,84.615,84.615,84.61,84.615,12000000.0
2009-03-05 04:58:00,84.62,84.62,84.575,84.575,35800000.0
2009-03-05 04:59:00,84.57,84.575,84.57,84.575,13600000.0
2009-03-05 05:00:00,84.575,84.575,84.54,84.555,100400000.0
2009-03-05 05:01:00,84.555,84.565,84.54,84.56,141800000.0
2009-03-05 05:02:00,84.55,84.575,84.55,84.565,102800000.0
2009-03-05 05:03:00,84.575,84.575,84.55,84.55,41200000.0
2009-03-05 05:04:00,84.555,84.6,84.555,84.585,167400000.0
2009-03-05 05:05:00,84.58,84.625,84.58,84.62,73400000.0
2009-03-05 05:06:00,84.62,84.655,84.62,84.65,106400000.0
2009-03-05 05:07:00,84.65,84.65,84.64,84.65,48200000.0
2009-03-05 05:08:00,84.65,84.69,84.645,84.69,87200000.0
2009-03-05 05:09:00,84.685,84.695,84.665,84.685,86400000.0
2009-03-05 05:10:00,84.685,84.7,84.67,84.69,75000000.0
2009-03-05 05:11:00,84.685,84.695,84.68,84.68,22400000.0
2009-03-05 05:12:00,84.68,84.685,84.665,84.675,34800000.0
2009-03-05 05:13:00,84.67,84.67,84.635,84.635,36200000.0
2009-03-05 05:14:00,84.635,84.635,84.635,84.635,3800000.0
2009-03-05 05:15:00,84.635,84.64,84.625,84.625,52000000.0
2009-03-05 05:16:00,84.625,84.63,84.625,84.625,21400000.0
2009-03-05 05:17:00,84.62,84.655,84.615,84.64,71200000.0
2009-03-05 05:18:00,84.64,84.705,84.64,84.685,84000000.0
2009-03-05 05:19:00,84.685,84.69,84.685,84.685,43400000.0
2009-03-05 05:20:00,84.685,84.72,84.685,84.715,56400000.0
2009-03-05 05:21:00,84.715,84.775,84.705,84.71,230400000.0
2009-03-05 05:22:00,84.71,84.71,84.67,84.68,41400000.0
2009-03-05 05:23:00,84.68,84.68,84.665,84.67,22000000.0
2009-03-05 05:24:00,84.67,84.67,84.67,84.67,5400000.0
2009-03-05 05:25:00,84.675,84.68,84.675,84.675,18000000.0
2009-03-05 05:26:00,84.675,84.695,84.675,84.695,63000000.0
2009-03-05 05:27:00,84.695,84.73,84.695,84.725,56200000.0
2009-03-05 05:28:00,84.725,84.74,84.72,84.74,47600000.0
2009-03-05 05:29:00,84.73,84.745,84.71,84.715,62400000.0
2009-03-05 05:30:00,84.72,84.72,84.7,84.7,31000000.0
2009-03-05 05:31:00,84.7,84.745,84.7,84.745,75600000.0
2009-03-05 05:32:00,84.74,84.74,84.72,84.725,20000000.0
2009-03-05 05:33:00,84.72,84.725,84.685,84.7,56200000.0
2009-03-05 05:34:00,84.695,84.705,84.685,84.69,86000000.0
2009-03-05 05:35:00,84.69,84.69,84.665,84.665,34800000.0
2009-03-05 05:36:00,84.66,84.66,84.63,84.655,47200000.0
2009-03-05 05:37:00,84.66,84.665,84.65,84.66,14400000.0
2009-03-05 05:38:00,84.66,84.68,84.66,84.675,63400000.0
2009-03-05 05:39:00,84.675,84.72,84.675,84.715,76000000.0
2009-03-05 05:40:00,84.715,84.72,84.665,84.675,85400000.0
2009-03-05 05:41:00,84.675,84.68,84.655,84.665,32600000.0
2009-03-05 05:42:00,84.66,84.675,84.645,84.675,36400000.0
2009-03-05 05:43:00,84.67,84.675,84.665,84.675,43400000.0
2009-03-05 05:44:00,84.68,84.685,84.665,84.67,83200000.0
2009-03-05 05:45:00,84.67,84.685,84.67,84.68,46800000.0
2009-03-05 05:46:00,84.685,84.7,84.68,84.7,70400000.0
2009-03-05 05:47:00,84.7,84.7,84.68,84.695,35200000.0
2009-03-05 05:48:00,84.705,84.705,84.685,84.685,26800000.0
2009-03-05 05:49:00,84.68,84.69,84.675,84.685,27000000.0
2009-03-05 05:50:00,84.685,84.695,84.675,84.68,10000000.0
2009-03-05 05:51:00,84.68,84.695,84.675,84.68,13000000.0
2009-03-05 05:52:00,84.675,84.69,84.67,84.67,30800000.0
2009-03-05 05:53:00,84.675,84.7,84.675,84.685,21200000.0
2009-03-05 05:54:00,84.68,84.69,84.655,84.665,32600000.0
2009-03-05 05:55:00,84.665,84.685,84.665,84.675,26000000.0
2009-03-05 05:56:00,84.67,84.68,84.665,84.675,41000000.0
2009-03-05 05:57:00,84.675,84.68,84.67,84.675,30000000.0
2009-03-05 05:58:00,84.68,84.68,84.63,84.63,47000000.0
2009-03-05 05:59:00,84.63,84.65,84.63,84.65,23600000.0
2009-03-05 06:00:00,84.655,84.655,84.645,84.645,44400000.0
2009-03-05 06:01:00,84.645,84.675,84.645,84.67,36000000.0
2009-03-05 06:02:00,84.67,84.7,84.665,84.7,73600000.0
2009-03-05 06:03:00,84.71,84.73,84.69,84.715,76600000.0
2009-03-05 06:04:00,84.725,84.745,84.715,84.73,64200000.0
2009-03-05 06:05:00,84.735,84.735,84.705,84.715,81400000.0
2009-03-05 06:06:00,84.715,84.72,84.715,84.715,11800000.0
2009-03-05 06:07:00,84.72,84.72,84.685,84.7,91800000.0
2009-03-05 06:08:00,84.71,84.735,84.7,84.725,85800000.0
2009-03-05 06:09:00,84.715,84.75,84.715,84.74,59200000.0
2009-03-05 06:10:00,84.74,84.745,84.74,84.74,6000000.0
2009-03-05 06:11:00,84.735,84.745,84.735,84.745,19400000.0
2009-03-05 06:12:00,84.745,84.75,84.74,84.745,10000000.0
2009-03-05 06:13:00,84.74,84.74,84.73,84.735,8000000.0
2009-03-05 06:14:00,84.735,84.735,84.73,84.735,8000000.0
2009-03-05 06:15:00,84.73,84.745,84.725,84.74,26000000.0
2009-03-05 06:16:00,84.74,84.745,84.73,84.735,15800000.0
2009-03-05 06:17:00,84.74,84.74,84.72,84.72,22200000.0
2009-03-05 06:18:00,84.72,84.725,84.71,84.715,46800000.0
2009-03-05 06:19:00,84.715,84.72,84.705,84.71,45200000.0
2009-03-05 06:20:00,84.715,84.73,84.71,84.72,30200000.0
2009-03-05 06:21:00,84.72,84.73,84.71,84.73,34800000.0
2009-03-05 06:22:00,84.73,84.75,84.73,84.74,75400000.0
2009-03-05 06:23:00,84.74,84.75,84.735,84.735,57600000.0
2009-03-05 06:24:00,84.74,84.75,84.73,84.73,24600000.0
2009-03-05 06:25:00,84.73,84.735,84.73,84.73,17400000.0
2009-03-05 06:26:00,84.73,84.745,84.725,84.74,27200000.0
2009-03-05 06:27:00,84.74,84.74,84.725,84.73,31600000.0
2009-03-05 06:28:00,84.73,84.755,84.725,84.73,143600000.0
2009-03-05 06:29:00,84.725,84.74,84.725,84.73,40000000.0
2009-03-05 06:30:00,84.73,84.75,84.705,84.75,75200000.0
2009-03-05 06:31:00,84.745,84.745,84.715,84.715,61600000.0
2009-03-05 06:32:00,84.715,84.755,84.705,84.73,125000000.0
2009-03-05 06:33:00,84.725,84.74,84.71,84.73,79800000.0
2009-03-05 06:34:00,84.73,84.745,84.72,84.73,74200000.0
2009-03-05 06:35:00,84.73,84.74,84.72,84.72,93600000.0
2009-03-05 06:36:00,84.72,84.73,84.695,84.705,91800000.0
2009-03-05 06:37:00,84.71,84.715,84.705,84.705,33200000.0
2009-03-05 06:38:00,84.705,84.72,84.69,84.695,55000000.0
2009-03-05 06:39:00,84.695,84.715,84.695,84.705,21400000.0
2009-03-05 06:40:00,84.695,84.705,84.695,84.695,35200000.0
2009-03-05 06:41:00,84.7,84.705,84.695,84.7,13000000.0
2009-03-05 06:42:00,84.705,84.715,84.69,84.705,74000000.0
2009-03-05 06:43:00,84.705,84.725,84.7,84.7,41000000.0
2009-03-05 06:44:00,84.7,84.7,84.685,84.69,61200000.0
2009-03-05 06:45:00,84.685,84.695,84.68,84.69,25200000.0
2009-03-05 06:46:00,84.695,84.695,84.675,84.68,17000000.0
2009-03-05 06:47:00,84.685,84.685,84.66,84.66,27000000.0
2009-03-05 06:48:00,84.66,84.68,84.66,84.67,76200000.0
2009-03-05 06:49:00,84.665,84.67,84.66,84.67,17000000.0
2009-03-05 06:50:00,84.665,84.67,84.655,84.655,18000000.0
2009-03-05 06:51:00,84.655,84.655,84.605,84.64,65800000.0
2009-03-05 06:52:00,84.645,84.645,84.625,84.625,43000000.0
2009-03-05 06:53:00,84.63,84.63,84.575,84.605,43100000.0
2009-03-05 06:54:00,84.6,84.645,84.6,84.645,38000000.0
2009-03-05 06:55:00,84.645,84.645,84.61,84.61,59000000.0
2009-03-05 06:56:00,84.61,84.62,84.595,84.595,62800000.0
2009-03-05 06:57:00,84.6,84.6,84.585,84.59,14000000.0
2009-03-05 06:58:00,84.59,84.595,84.58,84.59,41800000.0
2009-03-05 06:59:00,84.585,84.59,84.56,84.575,75000000.0
2009-03-05 07:00:00,84.58,84.59,84.57,84.58,94600000.0
2009-03-05 07:01:00,84.58,84.58,84.58,84.58,38800000.0
2009-03-05 07:02:00,84.58,84.635,84.58,84.635,77400000.0
2009-03-05 07:03:00,84.64,84.655,84.575,84.585,50000000.0
2009-03-05 07:04:00,84.59,84.625,84.585,84.605,35600000.0
2009-03-05 07:05:00,84.61,84.615,84.605,84.605,6000000.0
2009-03-05 07:06:00,84.605,84.62,84.585,84.585,56800000.0
2009-03-05 07:07:00,84.58,84.62,84.57,84.59,100700000.0
2009-03-05 07:08:00,84.59,84.61,84.58,84.605,71200000.0
2009-03-05 07:09:00,84.61,84.61,84.595,84.605,29000000.0
2009-03-05 07:10:00,84.605,84.61,84.6,84.61,27000000.0
2009-03-05 07:11:00,84.605,84.645,84.605,84.61,69800000.0
2009-03-05 07:12:00,84.61,84.645,84.595,84.64,83200000.0
2009-03-05 07:13:00,84.64,84.64,84.6,84.605,47000000.0
2009-03-05 07:14:00,84.605,84.61,84.605,84.61,54000000.0
2009-03-05 07:15:00,84.615,84.64,84.615,84.635,78400000.0
2009-03-05 07:16:00,84.63,84.65,84.615,84.645,110800000.0
2009-03-05 07:17:00,84.64,84.645,84.625,84.63,93000000.0
2009-03-05 07:18:00,84.63,84.64,84.63,84.64,19200000.0
2009-03-05 07:19:00,84.645,84.645,84.62,84.62,53600000.0
2009-03-05 07:20:00,84.615,84.63,84.615,84.625,36000000.0
2009-03-05 07:21:00,84.63,84.63,84.625,84.625,33600000.0
2009-03-05 07:22:00,84.62,84.63,84.62,84.625,52800000.0
2009-03-05 07:23:00,84.625,84.63,84.62,84.625,19200000.0
2009-03-05 07:24:00,84.625,84.625,84.615,84.615,99000000.0
2009-03-05 07:25:00,84.615,84.63,84.595,84.6,91200000.0
2009-03-05 07:26:00,84.6,84.61,84.575,84.585,84000000.0
2009-03-05 07:27:00,84.58,84.595,84.58,84.59,11000000.0
2009-03-05 07:28:00,84.59,84.63,84.57,84.58,52800000.0
2009-03-05 07:29:00,84.585,84.625,84.585,84.6,30000000.0
2009-03-05 07:30:00,84.6,84.61,84.575,84.585,46600000.0
2009-03-05 07:31:00,84.585,84.59,84.575,84.58,46000000.0
2009-03-05 07:32:00,84.58,84.59,84.58,84.585,12800000.0
2009-03-05 07:33:00,84.61,84.615,84.57,84.595,49000000.0
2009-03-05 07:34:00,84.6,84.635,84.595,84.6,37400000.0
2009-03-05 07:35:00,84.615,84.66,84.61,84.66,92400000.0
2009-03-05 07:36:00,84.65,84.69,84.64,84.68,131400000.0
2009-03-05 07:37:00,84.685,84.69,84.67,84.685,58000000.0
2009-03-05 07:38:00,84.68,84.705,84.64,84.64,71400000.0
2009-03-05 07:39:00,84.645,84.655,84.6,84.625,70600000.0
2009-03-05 07:40:00,84.665,84.665,84.615,84.62,55600000.0
2009-03-05 07:41:00,84.62,84.62,84.61,84.61,48400000.0
2009-03-05 07:42:00,84.615,84.62,84.61,84.62,12600000.0
2009-03-05 07:43:00,84.62,84.645,84.62,84.64,16000000.0
2009-03-05 07:44:00,84.64,84.67,84.62,84.66,23800000.0
2009-03-05 07:45:00,84.655,84.655,84.63,84.645,57200000.0
2009-03-05 07:46:00,84.64,84.66,84.63,84.635,46200000.0
2009-03-05 07:47:00,84.635,84.66,84.635,84.655,83600000.0
2009-03-05 07:48:00,84.655,84.66,84.64,84.655,120800000.0
2009-03-05 07:49:00,84.65,84.66,84.63,84.645,60800000.0
2009-03-05 07:50:00,84.645,84.655,84.63,84.63,76800000.0
2009-03-05 07:51:00,84.635,84.665,84.635,84.65,82400000.0
2009-03-05 07:52:00,84.65,84.65,84.615,84.625,74200000.0
2009-03-05 07:53:00,84.62,84.62,84.61,84.61,14800000.0
2009-03-05 07:54:00,84.615,84.63,84.61,84.615,29000000.0
2009-03-05 07:55:00,84.62,84.64,84.61,84.62,19600000.0
2009-03-05 07:56:00,84.625,84.625,84.62,84.62,4000000.0
2009-03-05 07:57:00,84.62,84.62,84.62,84.62,9000000.0
2009-03-05 07:58:00,84.62,84.63,84.615,84.62,71400000.0
2009-03-05 07:59:00,84.615,84.615,84.595,84.595,28800000.0
2009-03-05 08:00:00,84.595,84.69,84.595,84.685,125000000.0
2009-03-05 08:01:00,84.69,84.695,84.65,84.65,33400000.0
2009-03-05 08:02:00,84.65,84.665,84.625,84.63,46800000.0
2009-03-05 08:03:00,84.625,84.63,84.61,84.61,33000000.0
2009-03-05 08:04:00,84.61,84.635,84.6,84.635,78400000.0
2009-03-05 08:05:00,84.64,84.655,84.625,84.65,145000000.0
2009-03-05 08:06:00,84.64,84.66,84.64,84.66,79800000.0
2009-03-05 08:07:00,84.65,84.67,84.62,84.63,137000000.0
2009-03-05 08:08:00,84.63,84.64,84.56,84.575,126000000.0
2009-03-05 08:09:00,84.58,84.625,84.56,84.625,100000000.0
2009-03-05 08:10:00,84.62,84.625,84.58,84.6,165400000.0
2009-03-05 08:11:00,84.6,84.66,84.58,84.635,88800000.0
2009-03-05 08:12:00,84.63,84.67,84.63,84.63,95000000.0
2009-03-05 08:13:00,84.635,84.64,84.615,84.64,22800000.0
2009-03-05 08:14:00,84.625,84.66,84.605,84.62,110200000.0
2009-03-05 08:15:00,84.625,84.675,84.625,84.66,206800000.0
2009-03-05 08:16:00,84.655,84.69,84.63,84.68,119400000.0
2009-03-05 08:17:00,84.68,84.695,84.66,84.66,122000000.0
2009-03-05 08:18:00,84.655,84.69,84.64,84.645,132000000.0
2009-03-05 08:19:00,84.65,84.695,84.65,84.685,112000000.0
2009-03-05 08:20:00,84.68,84.68,84.635,84.665,161900000.0
2009-03-05 08:21:00,84.665,84.695,84.655,84.69,95200000.0
2009-03-05 08:22:00,84.69,84.715,84.685,84.71,141600000.0
2009-03-05 08:23:00,84.71,84.74,84.705,84.735,221000000.0
2009-03-05 08:24:00,84.73,84.745,84.705,84.71,166400000.0
2009-03-05 08:25:00,84.715,84.765,84.71,84.765,142000000.0
2009-03-05 08:26:00,84.77,84.77,84.72,84.725,161600000.0
2009-03-05 08:27:00,84.72,84.72,84.68,84.69,124600000.0
2009-03-05 08:28:00,84.69,84.695,84.66,84.67,132200000.0
2009-03-05 08:29:00,84.645,84.685,84.64,84.68,131400000.0
2009-03-05 08:30:00,84.675,84.68,84.645,84.675,158600000.0
2009-03-05 08:31:00,84.67,84.69,84.665,84.68,115800000.0
2009-03-05 08:32:00,84.685,84.7,84.685,84.69,69200000.0
2009-03-05 08:33:00,84.695,84.715,84.69,84.71,96200000.0
2009-03-05 08:34:00,84.705,84.705,84.675,84.675,220200000.0
2009-03-05 08:35:00,84.675,84.68,84.66,84.67,98800000.0
2009-03-05 08:36:00,84.67,84.67,84.64,84.645,179200000.0
2009-03-05 08:37:00,84.65,84.65,84.6,84.605,257600000.0
2009-03-05 08:38:00,84.595,84.62,84.57,84.575,247400000.0
2009-03-05 08:39:00,84.575,84.62,84.575,84.615,163400000.0
2009-03-05 08:40:00,84.615,84.655,84.575,84.635,192200000.0
2009-03-05 08:41:00,84.64,84.64,84.615,84.615,135000000.0
2009-03-05 08:42:00,84.625,84.65,84.625,84.635,92400000.0
2009-03-05 08:43:00,84.635,84.645,84.63,84.64,87600000.0
2009-03-05 08:44:00,84.64,84.65,84.61,84.64,184000000.0
2009-03-05 08:45:00,84.635,84.65,84.61,84.62,81200000.0
2009-03-05 08:46:00,84.62,84.64,84.605,84.605,122200000.0
2009-03-05 08:47:00,84.61,84.625,84.595,84.6,94000000.0
2009-03-05 08:48:00,84.605,84.63,84.6,84.63,64800000.0
2009-03-05 08:49:00,84.63,84.665,84.62,84.655,144800000.0
2009-03-05 08:50:00,84.655,84.665,84.645,84.66,57600000.0
2009-03-05 08:51:00,84.66,84.665,84.645,84.645,91200000.0
2009-03-05 08:52:00,84.645,84.645,84.62,84.62,45800000.0
2009-03-05 08:53:00,84.62,84.62,84.605,84.605,23800000.0
2009-03-05 08:54:00,84.605,84.605,84.58,84.585,42200000.0
2009-03-05 08:55:00,84.58,84.615,84.58,84.61,80200000.0
2009-03-05 08:56:00,84.605,84.615,84.595,84.595,43200000.0
2009-03-05 08:57:00,84.6,84.635,84.6,84.635,52200000.0
2009-03-05 08:58:00,84.635,84.67,84.635,84.65,167600000.0
2009-03-05 08:59:00,84.65,84.66,84.625,84.625,162800000.0
2009-03-05 09:00:00,84.625,84.655,84.615,84.65,83400000.0
2009-03-05 09:01:00,84.65,84.675,84.63,84.67,103400000.0
2009-03-05 09:02:00,84.67,84.735,84.67,84.72,111400000.0
2009-03-05 09:03:00,84.72,84.735,84.705,84.72,138400000.0
2009-03-05 09:04:00,84.72,84.73,84.705,84.725,70400000.0
2009-03-05 09:05:00,84.72,84.73,84.69,84.705,122000000.0
2009-03-05 09:06:00,84.7,84.875,84.7,84.87,184400000.0
2009-03-05 09:07:00,84.87,84.895,84.84,84.885,224200000.0
2009-03-05 09:08:00,84.89,84.895,84.835,84.835,191600000.0
2009-03-05 09:09:00,84.84,84.86,84.82,84.835,182000000.0
2009-03-05 09:10:00,84.835,84.845,84.79,84.84,176000000.0
2009-03-05 09:11:00,84.84,84.86,84.825,84.855,182000000.0
2009-03-05 09:12:00,84.855,84.92,84.855,84.905,240600000.0
2009-03-05 09:13:00,84.9,84.905,84.87,84.88,127600000.0
2009-03-05 09:14:00,84.885,84.94,84.885,84.935,167400000.0
2009-03-05 09:15:00,84.93,84.945,84.92,84.93,158800000.0
2009-03-05 09:16:00,84.925,84.955,84.925,84.955,139800000.0
2009-03-05 09:17:00,84.96,84.99,84.94,84.95,224000000.0
2009-03-05 09:18:00,84.95,84.975,84.935,84.955,245600000.0
2009-03-05 09:19:00,84.96,84.99,84.92,84.92,192000000.0
2009-03-05 09:20:00,84.92,84.925,84.91,84.92,263000000.0
2009-03-05 09:21:00,84.925,84.93,84.91,84.92,146400000.0
2009-03-05 09:22:00,84.92,84.94,84.905,84.94,253000000.0
2009-03-05 09:23:00,84.925,84.98,84.92,84.975,337600000.0
2009-03-05 09:24:00,84.97,85.0,84.97,84.985,117000000.0
2009-03-05 09:25:00,84.99,84.99,84.925,84.94,205400000.0
2009-03-05 09:26:00,84.94,84.94,84.9,84.92,188800000.0
2009-03-05 09:27:00,84.91,84.92,84.9,84.9,142400000.0
2009-03-05 09:28:00,84.895,84.92,84.885,84.9,210000000.0
2009-03-05 09:29:00,84.9,84.925,84.9,84.92,119400000.0
2009-03-05 09:30:00,84.925,84.985,84.92,84.985,219800000.0
2009-03-05 09:31:00,84.985,84.995,84.965,84.975,168200000.0
2009-03-05 09:32:00,84.98,84.98,84.92,84.925,258800000.0
2009-03-05 09:33:00,84.93,84.935,84.855,84.865,180800000.0
2009-03-05 09:34:00,84.865,84.89,84.84,84.885,209600000.0
2009-03-05 09:35:00,84.89,84.91,84.88,84.905,113800000.0
2009-03-05 09:36:00,84.9,84.9,84.865,84.875,117400000.0
2009-03-05 09:37:00,84.865,84.865,84.83,84.84,80600000.0
2009-03-05 09:38:00,84.84,84.84,84.83,84.84,66600000.0
2009-03-05 09:39:00,84.85,84.89,84.845,84.89,123000000.0
2009-03-05 09:40:00,84.885,84.895,84.855,84.86,196600000.0
2009-03-05 09:41:00,84.875,84.89,84.845,84.845,181000000.0
2009-03-05 09:42:00,84.845,84.88,84.825,84.855,182200000.0
2009-03-05 09:43:00,84.85,84.85,84.83,84.835,181200000.0
2009-03-05 09:44:00,84.835,84.855,84.81,84.84,252200000.0
2009-03-05 09:45:00,84.855,84.95,84.855,84.925,282800000.0
2009-03-05 09:46:00,84.925,84.935,84.875,84.885,207200000.0
2009-03-05 09:47:00,84.885,84.91,84.865,84.9,242000000.0
2009-03-05 09:48:00,84.9,84.92,84.9,84.91,232200000.0
2009-03-05 09:49:00,84.905,84.91,84.87,84.905,164400000.0
2009-03-05 09:50:00,84.89,84.92,84.875,84.915,191000000.0
2009-03-05 09:51:00,84.915,84.915,84.885,84.885,190200000.0
2009-03-05 09:52:00,84.895,84.92,84.89,84.915,198000000.0
2009-03-05 09:53:00,84.915,84.92,84.905,84.915,62800000.0
2009-03-05 09:54:00,84.915,84.925,84.91,84.915,139200000.0
2009-03-05 09:55:00,84.91,84.92,84.89,84.91,138600000.0
2009-03-05 09:56:00,84.905,84.93,84.885,84.925,171200000.0
2009-03-05 09:57:00,84.93,84.97,84.92,84.935,251400000.0
2009-03-05 09:58:00,84.935,84.94,84.93,84.93,161000000.0
2009-03-05 09:59:00,84.925,84.935,84.895,84.91,152000000.0
2009-03-05 10:00:00,84.895,84.915,84.875,84.88,219000000.0
2009-03-05 10:01:00,84.88,84.89,84.875,84.875,54600000.0
2009-03-05 10:02:00,84.875,84.88,84.855,84.86,136200000.0
2009-03-05 10:03:00,84.86,84.86,84.82,84.82,127600000.0
2009-03-05 10:04:00,84.835,84.855,84.82,84.82,277200000.0
2009-03-05 10:05:00,84.825,84.825,84.765,84.765,289600000.0
2009-03-05 10:06:00,84.765,84.775,84.755,84.77,137600000.0
2009-03-05 10:07:00,84.765,84.815,84.76,84.8,222200000.0
2009-03-05 10:08:00,84.8,84.8,84.755,84.77,163200000.0
2009-03-05 10:09:00,84.78,84.8,84.77,84.79,129200000.0
2009-03-05 10:10:00,84.795,84.86,84.785,84.83,297400000.0
2009-03-05 10:11:00,84.83,84.83,84.755,84.8,238600000.0
2009-03-05 10:12:00,84.805,84.85,84.805,84.845,214000000.0
2009-03-05 10:13:00,84.84,84.865,84.825,84.83,202200000.0
2009-03-05 10:14:00,84.83,84.84,84.8,84.8,177800000.0
2009-03-05 10:15:00,84.805,84.815,84.765,84.78,141000000.0
2009-03-05 10:16:00,84.775,84.795,84.75,84.79,227800000.0
2009-03-05 10:17:00,84.785,84.8,84.755,84.76,172600000.0
2009-03-05 10:18:00,84.76,84.79,84.73,84.78,187600000.0
2009-03-05 10:19:00,84.78,84.795,84.765,84.79,231200000.0
2009-03-05 10:20:00,84.79,84.805,84.775,84.78,186400000.0
2009-03-05 10:21:00,84.78,84.8,84.765,84.79,145400000.0
2009-03-05 10:22:00,84.79,84.79,84.78,84.785,103600000.0
2009-03-05 10:23:00,84.785,84.815,84.785,84.815,169000000.0
2009-03-05 10:24:00,84.82,84.845,84.81,84.845,144600000.0
2009-03-05 10:25:00,84.85,84.85,84.81,84.83,157600000.0
2009-03-05 10:26:00,84.83,84.875,84.82,84.84,242000000.0
2009-03-05 10:27:00,84.84,84.87,84.815,84.85,258200000.0
2009-03-05 10:28:00,84.845,84.87,84.81,84.83,302400000.0
2009-03-05 10:29:00,84.83,84.845,84.825,84.83,138000000.0
2009-03-05 10:30:00,84.83,84.845,84.825,84.825,109600000.0
2009-03-05 10:31:00,84.835,84.835,84.765,84.8,236400000.0
2009-03-05 10:32:00,84.805,84.825,84.79,84.795,203000000.0
2009-03-05 10:33:00,84.795,84.815,84.79,84.805,258000000.0
2009-03-05 10:34:00,84.805,84.825,84.785,84.82,261000000.0
2009-03-05 10:35:00,84.82,84.83,84.805,84.83,197400000.0
2009-03-05 10:36:00,84.83,84.83,84.785,84.785,157200000.0
2009-03-05 10:37:00,84.785,84.795,84.775,84.775,142200000.0
2009-03-05 10:38:00,84.775,84.775,84.73,84.735,300200000.0
2009-03-05 10:39:00,84.74,84.765,84.695,84.745,225200000.0
2009-03-05 10:40:00,84.745,84.76,84.665,84.665,328400000.0
2009-03-05 10:41:00,84.665,84.69,84.64,84.685,267600000.0
2009-03-05 10:42:00,84.685,84.735,84.685,84.725,228800000.0
2009-03-05 10:43:00,84.73,84.735,84.69,84.695,287400000.0
2009-03-05 10:44:00,84.7,84.74,84.675,84.74,249400000.0
2009-03-05 10:45:00,84.73,84.745,84.69,84.745,327000000.0
2009-03-05 10:46:00,84.75,84.785,84.725,84.745,294200000.0
2009-03-05 10:47:00,84.75,84.75,84.72,84.735,199000000.0
2009-03-05 10:48:00,84.735,84.735,84.7,84.705,186800000.0
2009-03-05 10:49:00,84.695,84.71,84.685,84.71,220200000.0
2009-03-05 10:50:00,84.715,84.76,84.715,84.76,279600000.0
2009-03-05 10:51:00,84.76,84.77,84.735,84.77,353000000.0
2009-03-05 10:52:00,84.765,84.78,84.755,84.78,174400000.0
2009-03-05 10:53:00,84.775,84.79,84.77,84.775,232400000.0
2009-03-05 10:54:00,84.775,84.78,84.755,84.77,149600000.0
2009-03-05 10:55:00,84.77,84.785,84.77,84.785,187800000.0
2009-03-05 10:56:00,84.78,84.785,84.765,84.775,110200000.0
2009-03-05 10:57:00,84.775,84.78,84.715,84.725,182600000.0
2009-03-05 10:58:00,84.72,84.725,84.66,84.675,165000000.0
2009-03-05 10:59:00,84.675,84.675,84.63,84.66,231600000.0
2009-03-05 11:00:00,84.665,84.695,84.66,84.69,183800000.0
2009-03-05 11:01:00,84.69,84.73,84.69,84.71,180600000.0
2009-03-05 11:02:00,84.71,84.725,84.71,84.715,91600000.0
2009-03-05 11:03:00,84.715,84.715,84.685,84.7,131400000.0
2009-03-05 11:04:00,84.69,84.695,84.685,84.69,36400000.0
2009-03-05 11:05:00,84.69,84.73,84.68,84.71,334800000.0
2009-03-05 11:06:00,84.715,84.73,84.71,84.715,74000000.0
2009-03-05 11:07:00,84.71,84.72,84.655,84.68,240000000.0
2009-03-05 11:08:00,84.685,84.705,84.675,84.7,234600000.0
2009-03-05 11:09:00,84.705,84.705,84.66,84.69,154000000.0
2009-03-05 11:10:00,84.69,84.71,84.68,84.705,140000000.0
2009-03-05 11:11:00,84.71,84.72,84.675,84.69,140600000.0
2009-03-05 11:12:00,84.69,84.69,84.675,84.68,81600000.0
2009-03-05 11:13:00,84.675,84.675,84.65,84.655,109800000.0
2009-03-05 11:14:00,84.655,84.7,84.655,84.69,231600000.0
2009-03-05 11:15:00,84.695,84.7,84.68,84.695,378200000.0
2009-03-05 11:16:00,84.695,84.725,84.69,84.705,274000000.0
2009-03-05 11:17:00,84.705,84.725,84.705,84.72,164800000.0
2009-03-05 11:18:00,84.725,84.725,84.695,84.71,157600000.0
2009-03-05 11:19:00,84.71,84.745,84.705,84.71,289800000.0
2009-03-05 11:20:00,84.715,84.725,84.695,84.715,176000000.0
2009-03-05 11:21:00,84.72,84.725,84.7,84.705,80400000.0
2009-03-05 11:22:00,84.705,84.705,84.695,84.7,69400000.0
2009-03-05 11:23:00,84.7,84.715,84.695,84.695,209200000.0
2009-03-05 11:24:00,84.69,84.7,84.68,84.68,119200000.0
2009-03-05 11:25:00,84.685,84.695,84.65,84.655,129400000.0
2009-03-05 11:26:00,84.65,84.65,84.55,84.555,299000000.0
2009-03-05 11:27:00,84.555,84.645,84.555,84.645,295600000.0
2009-03-05 11:28:00,84.645,84.7,84.61,84.645,260200000.0
2009-03-05 11:29:00,84.645,84.645,84.56,84.585,202200000.0
2009-03-05 11:30:00,84.585,84.595,84.565,84.59,242600000.0
2009-03-05 11:31:00,84.595,84.605,84.57,84.585,253600000.0
2009-03-05 11:32:00,84.585,84.61,84.58,84.59,256800000.0
2009-03-05 11:33:00,84.59,84.605,84.53,84.535,330200000.0
2009-03-05 11:34:00,84.535,84.595,84.535,84.58,281200000.0
2009-03-05 11:35:00,84.58,84.6,84.56,84.57,358600000.0
2009-03-05 11:36:00,84.575,84.63,84.575,84.625,251000000.0
2009-03-05 11:37:00,84.62,84.625,84.565,84.58,278800000.0
2009-03-05 11:38:00,84.58,84.63,84.565,84.595,210000000.0
2009-03-05 11:39:00,84.595,84.645,84.565,84.64,201800000.0
2009-03-05 11:40:00,84.65,84.65,84.61,84.625,255600000.0
2009-03-05 11:41:00,84.63,84.64,84.615,84.625,213200000.0
2009-03-05 11:42:00,84.625,84.64,84.605,84.635,262600000.0
2009-03-05 11:43:00,84.635,84.64,84.62,84.635,252400000.0
2009-03-05 11:44:00,84.64,84.64,84.545,84.565,461800000.0
2009-03-05 11:45:00,84.57,84.605,84.57,84.605,130600000.0
2009-03-05 11:46:00,84.61,84.64,84.585,84.63,217800000.0
2009-03-05 11:47:00,84.63,84.63,84.585,84.605,352400000.0
2009-03-05 11:48:00,84.605,84.63,84.57,84.62,286000000.0
2009-03-05 11:49:00,84.62,84.62,84.59,84.61,142200000.0
2009-03-05 11:50:00,84.6,84.605,84.575,84.58,137800000.0
2009-03-05 11:51:00,84.58,84.59,84.58,84.58,49200000.0
2009-03-05 11:52:00,84.58,84.605,84.575,84.605,95000000.0
2009-03-05 11:53:00,84.605,84.61,84.575,84.595,105000000.0
2009-03-05 11:54:00,84.595,84.595,84.575,84.575,83000000.0
2009-03-05 11:55:00,84.575,84.61,84.575,84.61,68400000.0
2009-03-05 11:56:00,84.61,84.625,84.6,84.605,183800000.0
2009-03-05 11:57:00,84.605,84.605,84.58,84.595,215600000.0
2009-03-05 11:58:00,84.6,84.6,84.575,84.59,187600000.0
2009-03-05 11:59:00,84.59,84.6,84.555,84.555,193600000.0
2009-03-05 12:00:00,84.555,84.56,84.545,84.545,60600000.0
2009-03-05 12:01:00,84.545,84.545,84.43,84.43,370000000.0
2009-03-05 12:02:00,84.425,84.47,84.4,84.445,330000000.0
2009-03-05 12:03:00,84.445,84.48,84.44,84.465,257000000.0
2009-03-05 12:04:00,84.47,84.47,84.445,84.47,217000000.0
2009-03-05 12:05:00,84.465,84.515,84.46,84.5,372000000.0
2009-03-05 12:06:00,84.505,84.55,84.5,84.545,341800000.0
2009-03-05 12:07:00,84.55,84.56,84.53,84.55,182000000.0
2009-03-05 12:08:00,84.545,84.55,84.505,84.51,254800000.0
2009-03-05 12:09:00,84.52,84.58,84.515,84.575,203600000.0
2009-03-05 12:10:00,84.57,84.605,84.565,84.58,137200000.0
2009-03-05 12:11:00,84.58,84.595,84.52,84.53,164400000.0
2009-03-05 12:12:00,84.53,84.63,84.53,84.58,300000000.0
2009-03-05 12:13:00,84.585,84.605,84.57,84.59,219600000.0
2009-03-05 12:14:00,84.59,84.605,84.57,84.6,238400000.0
2009-03-05 12:15:00,84.6,84.605,84.58,84.605,126200000.0
2009-03-05 12:16:00,84.605,84.655,84.605,84.655,114400000.0
2009-03-05 12:17:00,84.655,84.655,84.64,84.64,78800000.0
2009-03-05 12:18:00,84.64,84.64,84.59,84.59,188800000.0
2009-03-05 12:19:00,84.595,84.595,84.575,84.575,100400000.0
2009-03-05 12:20:00,84.57,84.575,84.57,84.57,129400000.0
2009-03-05 12:21:00,84.57,84.6,84.57,84.6,99400000.0
2009-03-05 12:22:00,84.595,84.61,84.595,84.605,91600000.0
2009-03-05 12:23:00,84.6,84.605,84.59,84.59,76400000.0
2009-03-05 12:24:00,84.595,84.605,84.59,84.605,54200000.0
2009-03-05 12:25:00,84.61,84.61,84.53,84.535,252400000.0
2009-03-05 12:26:00,84.535,84.58,84.535,84.58,183800000.0
2009-03-05 12:27:00,84.575,84.6,84.575,84.575,110800000.0
2009-03-05 12:28:00,84.565,84.585,84.545,84.575,124600000.0
2009-03-05 12:29:00,84.575,84.595,84.565,84.565,65200000.0
2009-03-05 12:30:00,84.56,84.59,84.56,84.58,161800000.0
2009-03-05 12:31:00,84.58,84.595,84.565,84.575,235600000.0
2009-03-05 12:32:00,84.565,84.59,84.56,84.585,186600000.0
2009-03-05 12:33:00,84.585,84.59,84.575,84.575,163200000.0
2009-03-05 12:34:00,84.58,84.58,84.55,84.555,61400000.0
2009-03-05 12:35:00,84.555,84.585,84.555,84.575,198200000.0
2009-03-05 12:36:00,84.575,84.59,84.575,84.585,144000000.0
2009-03-05 12:37:00,84.58,84.605,84.56,84.585,134800000.0
2009-03-05 12:38:00,84.585,84.6,84.585,84.59,103000000.0
2009-03-05 12:39:00,84.6,84.6,84.56,84.585,213200000.0
2009-03-05 12:40:00,84.59,84.62,84.58,84.615,110200000.0
2009-03-05 12:41:00,84.62,84.645,84.62,84.625,75000000.0
2009-03-05 12:42:00,84.63,84.635,84.605,84.605,133400000.0
2009-03-05 12:43:00,84.61,84.645,84.605,84.645,229600000.0
2009-03-05 12:44:00,84.645,84.645,84.58,84.58,151600000.0
2009-03-05 12:45:00,84.565,84.585,84.555,84.57,144000000.0
2009-03-05 12:46:00,84.57,84.59,84.54,84.59,169200000.0
2009-03-05 12:47:00,84.585,84.625,84.575,84.615,253200000.0
2009-03-05 12:48:00,84.625,84.625,84.59,84.62,170600000.0
2009-03-05 12:49:00,84.62,84.645,84.615,84.645,86200000.0
2009-03-05 12:50:00,84.64,84.67,84.635,84.66,266000000.0
2009-03-05 12:51:00,84.65,84.66,84.635,84.66,214000000.0
2009-03-05 12:52:00,84.66,84.66,84.62,84.625,210000000.0
2009-03-05 12:53:00,84.625,84.635,84.625,84.625,148600000.0
2009-03-05 12:54:00,84.625,84.65,84.625,84.645,74600000.0
2009-03-05 12:55:00,84.64,84.64,84.605,84.615,163200000.0
2009-03-05 12:56:00,84.615,84.62,84.58,84.595,118000000.0
2009-03-05 12:57:00,84.6,84.6,84.565,84.57,98200000.0
2009-03-05 12:58:00,84.575,84.595,84.575,84.58,63400000.0
2009-03-05 12:59:00,84.585,84.615,84.575,84.615,172400000.0
2009-03-05 13:00:00,84.615,84.625,84.595,84.595,213800000.0
2009-03-05 13:01:00,84.59,84.6,84.575,84.6,154600000.0
2009-03-05 13:02:00,84.605,84.61,84.585,84.59,221600000.0
2009-03-05 13:03:00,84.585,84.625,84.585,84.605,128200000.0
2009-03-05 13:04:00,84.605,84.62,84.595,84.61,135200000.0
2009-03-05 13:05:00,84.605,84.61,84.6,84.605,91800000.0
2009-03-05 13:06:00,84.605,84.61,84.58,84.605,143000000.0
2009-03-05 13:07:00,84.605,84.625,84.595,84.6,127200000.0
2009-03-05 13:08:00,84.6,84.62,84.58,84.595,248600000.0
2009-03-05 13:09:00,84.59,84.59,84.56,84.565,119800000.0
2009-03-05 13:10:00,84.565,84.6,84.565,84.59,257800000.0
2009-03-05 13:11:00,84.6,84.615,84.575,84.61,114000000.0
2009-03-05 13:12:00,84.6,84.635,84.58,84.605,186400000.0
2009-03-05 13:13:00,84.605,84.63,84.6,84.605,234400000.0
2009-03-05 13:14:00,84.61,84.62,84.57,84.6,235600000.0
2009-03-05 13:15:00,84.605,84.645,84.595,84.62,258400000.0
2009-03-05 13:16:00,84.62,84.625,84.6,84.61,158000000.0
2009-03-05 13:17:00,84.605,84.635,84.54,84.555,283200000.0
2009-03-05 13:18:00,84.555,84.565,84.525,84.525,305800000.0
2009-03-05 13:19:00,84.52,84.62,84.52,84.61,204800000.0
2009-03-05 13:20:00,84.615,84.62,84.585,84.6,188800000.0
2009-03-05 13:21:00,84.605,84.64,84.59,84.64,171000000.0
2009-03-05 13:22:00,84.64,84.64,84.53,84.53,298200000.0
2009-03-05 13:23:00,84.535,84.565,84.515,84.54,264800000.0
2009-03-05 13:24:00,84.545,84.57,84.505,84.51,255800000.0
2009-03-05 13:25:00,84.515,84.54,84.505,84.52,153400000.0
2009-03-05 13:26:00,84.52,84.535,84.51,84.515,288200000.0
2009-03-05 13:27:00,84.515,84.545,84.49,84.49,233000000.0
2009-03-05 13:28:00,84.48,84.53,84.48,84.525,196600000.0
2009-03-05 13:29:00,84.525,84.585,84.515,84.585,212200000.0
2009-03-05 13:30:00,84.59,84.6,84.57,84.58,275800000.0
2009-03-05 13:31:00,84.58,84.58,84.555,84.555,173000000.0
2009-03-05 13:32:00,84.555,84.57,84.545,84.56,240800000.0
2009-03-05 13:33:00,84.56,84.56,84.535,84.555,168200000.0
2009-03-05 13:34:00,84.56,84.595,84.545,84.56,307000000.0
2009-03-05 13:35:00,84.555,84.565,84.53,84.535,240200000.0
2009-03-05 13:36:00,84.535,84.535,84.465,84.47,157800000.0
2009-03-05 13:37:00,84.47,84.505,84.47,84.505,166400000.0
2009-03-05 13:38:00,84.5,84.505,84.475,84.48,150000000.0
2009-03-05 13:39:00,84.475,84.5,84.455,84.5,252000000.0
2009-03-05 13:40:00,84.495,84.505,84.425,84.425,330600000.0
2009-03-05 13:41:00,84.43,84.43,84.355,84.37,384200000.0
2009-03-05 13:42:00,84.37,84.47,84.37,84.45,231800000.0
2009-03-05 13:43:00,84.445,84.495,84.425,84.425,359000000.0
2009-03-05 13:44:00,84.425,84.495,84.42,84.465,320800000.0
2009-03-05 13:45:00,84.47,84.48,84.435,84.465,323000000.0
2009-03-05 13:46:00,84.465,84.475,84.44,84.455,193000000.0
2009-03-05 13:47:00,84.455,84.455,84.44,84.45,83000000.0
2009-03-05 13:48:00,84.455,84.455,84.405,84.405,184000000.0
2009-03-05 13:49:00,84.405,84.425,84.405,84.41,178800000.0
2009-03-05 13:50:00,84.41,84.425,84.405,84.41,97800000.0
2009-03-05 13:51:00,84.405,84.41,84.38,84.39,76600000.0
2009-03-05 13:52:00,84.39,84.405,84.385,84.385,195200000.0
2009-03-05 13:53:00,84.39,84.51,84.365,84.455,317900000.0
2009-03-05 13:54:00,84.46,84.46,84.415,84.44,263400000.0
2009-03-05 13:55:00,84.45,84.45,84.36,84.375,249000000.0
2009-03-05 13:56:00,84.38,84.395,84.2,84.35,287400000.0
2009-03-05 13:57:00,84.355,84.375,84.285,84.3,337400000.0
2009-03-05 13:58:00,84.3,84.35,84.29,84.315,291200000.0
2009-03-05 13:59:00,84.315,84.35,84.275,84.325,214000000.0
2009-03-05 14:00:00,84.325,84.37,84.29,84.335,239400000.0
2009-03-05 14:01:00,84.335,84.335,84.25,84.255,364000000.0
2009-03-05 14:02:00,84.25,84.325,84.25,84.305,298400000.0
2009-03-05 14:03:00,84.305,84.345,84.305,84.34,207600000.0
2009-03-05 14:04:00,84.335,84.335,84.295,84.3,174400000.0
2009-03-05 14:05:00,84.295,84.33,84.275,84.3,334400000.0
2009-03-05 14:06:00,84.295,84.365,84.27,84.345,323200000.0
2009-03-05 14:07:00,84.34,84.35,84.29,84.32,328900000.0
2009-03-05 14:08:00,84.33,84.385,84.315,84.37,269000000.0
2009-03-05 14:09:00,84.37,84.38,84.31,84.31,203800000.0
2009-03-05 14:10:00,84.305,84.32,84.29,84.295,175000000.0
2009-03-05 14:11:00,84.295,84.305,84.24,84.255,316600000.0
2009-03-05 14:12:00,84.26,84.3,84.23,84.3,272200000.0
2009-03-05 14:13:00,84.295,84.31,84.275,84.295,283200000.0
2009-03-05 14:14:00,84.295,84.34,84.245,84.25,232700000.0
2009-03-05 14:15:00,84.25,84.285,84.215,84.225,250400001.0
2009-03-05 14:16:00,84.225,84.265,84.225,84.255,213000000.0
2009-03-05 14:17:00,84.26,84.26,84.215,84.235,189600000.0
2009-03-05 14:18:00,84.235,84.275,84.23,84.27,150000000.0
2009-03-05 14:19:00,84.275,84.285,84.265,84.275,200000000.0
2009-03-05 14:20:00,84.28,84.305,84.275,84.305,163800000.0
2009-03-05 14:21:00,84.31,84.31,84.275,84.28,97000000.0
2009-03-05 14:22:00,84.28,84.3,84.23,84.23,170400000.0
2009-03-05 14:23:00,84.235,84.27,84.215,84.255,213200000.0
2009-03-05 14:24:00,84.25,84.25,84.205,84.225,189600000.0
2009-03-05 14:25:00,84.225,84.255,84.215,84.235,104000000.0
2009-03-05 14:26:00,84.235,84.255,84.235,84.24,105800000.0
2009-03-05 14:27:00,84.24,84.24,84.22,84.22,96800000.0
2009-03-05 14:28:00,84.215,84.22,84.185,84.19,145800000.0
2009-03-05 14:29:00,84.19,84.215,84.18,84.21,147600000.0
2009-03-05 14:30:00,84.21,84.265,84.2,84.255,180200000.0
2009-03-05 14:31:00,84.255,84.295,84.245,84.29,152200000.0
2009-03-05 14:32:00,84.28,84.28,84.26,84.28,198000000.0
2009-03-05 14:33:00,84.27,84.345,84.255,84.33,257800000.0
2009-03-05 14:34:00,84.33,84.36,84.33,84.36,271600000.0
2009-03-05 14:35:00,84.355,84.405,84.355,84.4,285800000.0
2009-03-05 14:36:00,84.41,84.41,84.365,84.385,252000000.0
2009-03-05 14:37:00,84.385,84.445,84.365,84.365,268200000.0
2009-03-05 14:38:00,84.365,84.365,84.33,84.36,258600000.0
2009-03-05 14:39:00,84.355,84.41,84.355,84.385,233600000.0
2009-03-05 14:40:00,84.385,84.4,84.325,84.39,299200000.0
2009-03-05 14:41:00,84.39,84.415,84.39,84.415,194800000.0
2009-03-05 14:42:00,84.42,84.465,84.42,84.445,111600000.0
2009-03-05 14:43:00,84.455,84.48,84.415,84.45,335000000.0
2009-03-05 14:44:00,84.435,84.44,84.39,84.415,237400000.0
2009-03-05 14:45:00,84.415,84.5,84.4,84.47,166600000.0
2009-03-05 14:46:00,84.48,84.52,84.45,84.455,285800000.0
2009-03-05 14:47:00,84.45,84.505,84.45,84.495,258200000.0
2009-03-05 14:48:00,84.49,84.51,84.445,84.445,130800000.0
2009-03-05 14:49:00,84.44,84.45,84.4,84.43,144600000.0
2009-03-05 14:50:00,84.425,84.445,84.395,84.43,140600000.0
2009-03-05 14:51:00,84.435,84.515,84.435,84.515,189800000.0
2009-03-05 14:52:00,84.51,84.51,84.485,84.505,76800000.0
2009-03-05 14:53:00,84.5,84.535,84.49,84.505,179800000.0
2009-03-05 14:54:00,84.505,84.54,84.5,84.53,170800000.0
2009-03-05 14:55:00,84.53,84.59,84.525,84.585,251600000.0
2009-03-05 14:56:00,84.585,84.625,84.575,84.625,158600000.0
2009-03-05 14:57:00,84.625,84.695,84.61,84.65,342000000.0
2009-03-05 14:58:00,84.65,84.65,84.615,84.615,115000000.0
2009-03-05 14:59:00,84.62,84.625,84.525,84.525,281200000.0
2009-03-05 15:00:00,84.525,84.54,84.495,84.53,148000000.0
2009-03-05 15:01:00,84.53,84.53,84.475,84.51,229800000.0
2009-03-05 15:02:00,84.51,84.58,84.51,84.55,263800000.0
2009-03-05 15:03:00,84.545,84.57,84.53,84.54,166800000.0
2009-03-05 15:04:00,84.53,84.545,84.52,84.53,223000000.0
2009-03-05 15:05:00,84.53,84.53,84.51,84.51,152000000.0
2009-03-05 15:06:00,84.51,84.515,84.475,84.485,204400000.0
2009-03-05 15:07:00,84.48,84.495,84.45,84.455,128800000.0
2009-03-05 15:08:00,84.455,84.51,84.455,84.49,185000000.0
2009-03-05 15:09:00,84.48,84.505,84.48,84.49,131600000.0
2009-03-05 15:10:00,84.485,84.515,84.485,84.505,99000000.0
2009-03-05 15:11:00,84.515,84.575,84.515,84.57,148400000.0
2009-03-05 15:12:00,84.57,84.575,84.51,84.51,200400000.0
2009-03-05 15:13:00,84.51,84.515,84.48,84.48,209000000.0
2009-03-05 15:14:00,84.475,84.48,84.43,84.435,186000000.0
2009-03-05 15:15:00,84.43,84.465,84.395,84.41,309400000.0
2009-03-05 15:16:00,84.41,84.46,84.41,84.445,187800000.0
2009-03-05 15:17:00,84.445,84.47,84.39,84.42,198600000.0
2009-03-05 15:18:00,84.42,84.45,84.42,84.45,65000000.0
2009-03-05 15:19:00,84.46,84.49,84.46,84.49,87400000.0
2009-03-05 15:20:00,84.495,84.5,84.47,84.48,110400000.0
2009-03-05 15:21:00,84.485,84.49,84.47,84.49,60600000.0
2009-03-05 15:22:00,84.49,84.49,84.45,84.465,104400000.0
2009-03-05 15:23:00,84.46,84.465,84.425,84.45,106200000.0
2009-03-05 15:24:00,84.45,84.49,84.445,84.49,94000000.0
2009-03-05 15:25:00,84.49,84.49,84.46,84.46,178000000.0
2009-03-05 15:26:00,84.46,84.475,84.455,84.465,97800000.0
2009-03-05 15:27:00,84.46,84.46,84.41,84.42,128800000.0
2009-03-05 15:28:00,84.425,84.465,84.4,84.455,144800000.0
2009-03-05 15:29:00,84.455,84.495,84.425,84.435,89200000.0
2009-03-05 15:30:00,84.435,84.51,84.41,84.445,121800000.0
2009-03-05 15:31:00,84.45,84.46,84.375,84.38,166000000.0
2009-03-05 15:32:00,84.39,84.485,84.39,84.455,104800000.0
2009-03-05 15:33:00,84.455,84.485,84.42,84.46,144400000.0
2009-03-05 15:34:00,84.445,84.46,84.41,84.435,250200000.0
2009-03-05 15:35:00,84.435,84.475,84.385,84.39,184200000.0
2009-03-05 15:36:00,84.385,84.405,84.245,84.305,251000000.0
2009-03-05 15:37:00,84.305,84.325,84.27,84.295,226400000.0
2009-03-05 15:38:00,84.29,84.29,84.2,84.235,99800000.0
2009-03-05 15:39:00,84.23,84.24,84.19,84.205,252200000.0
2009-03-05 15:40:00,84.205,84.235,84.075,84.075,202000000.0
2009-03-05 15:41:00,84.075,84.16,84.075,84.115,253600000.0
2009-03-05 15:42:00,84.115,84.145,84.06,84.07,160800000.0
2009-03-05 15:43:00,84.065,84.125,84.065,84.07,123600000.0
2009-03-05 15:44:00,84.055,84.18,84.01,84.16,123000000.0
2009-03-05 15:45:00,84.165,84.195,84.095,84.19,162000000.0
2009-03-05 15:46:00,84.19,84.19,84.125,84.155,75600000.0
2009-03-05 15:47:00,84.15,84.15,84.1,84.13,93200000.0
2009-03-05 15:48:00,84.135,84.15,84.09,84.135,125800000.0
2009-03-05 15:49:00,84.15,84.165,84.08,84.08,162200000.0
2009-03-05 15:50:00,84.08,84.11,84.055,84.07,317200000.0
2009-03-05 15:51:00,84.07,84.095,84.06,84.07,106600000.0
2009-03-05 15:52:00,84.06,84.105,84.06,84.085,205400000.0
2009-03-05 15:53:00,84.085,84.15,84.08,84.085,289800000.0
2009-03-05 15:54:00,84.09,84.145,84.075,84.075,216800000.0
2009-03-05 15:55:00,84.085,84.13,84.075,84.115,160000000.0
2009-03-05 15:56:00,84.115,84.125,84.07,84.075,186600000.0
2009-03-05 15:57:00,84.075,84.09,84.075,84.08,86200000.0
2009-03-05 15:58:00,84.08,84.105,84.065,84.1,73200000.0
2009-03-05 15:59:00,84.1,84.185,84.1,84.135,106200000.0
2009-03-05 16:00:00,84.16,84.175,84.11,84.12,136200000.0
2009-03-05 16:01:00,84.12,84.145,84.115,84.145,91800000.0
2009-03-05 16:02:00,84.145,84.145,84.045,84.075,121600000.0
2009-03-05 16:03:00,84.07,84.09,84.05,84.05,99600000.0
2009-03-05 16:04:00,84.05,84.055,83.97,84.01,94400000.0
2009-03-05 16:05:00,84.005,84.04,83.95,83.99,137200000.0
2009-03-05 16:06:00,83.975,84.015,83.965,83.985,162800000.0
2009-03-05 16:07:00,83.985,83.995,83.915,83.965,230400000.0
2009-03-05 16:08:00,83.945,83.945,83.85,83.865,138800000.0
2009-03-05 16:09:00,83.865,83.875,83.665,83.69,217600000.0
2009-03-05 16:10:00,83.675,83.73,83.59,83.685,243200000.0
2009-03-05 16:11:00,83.675,83.675,83.55,83.605,214400000.0
2009-03-05 16:12:00,83.55,83.615,83.295,83.36,192100000.0
2009-03-05 16:13:00,83.375,83.54,83.35,83.502,195400000.0
2009-03-05 16:14:00,83.498,83.645,83.45,83.535,244400000.0
2009-03-05 16:15:00,83.535,83.655,83.515,83.62,344400000.0
2009-03-05 16:16:00,83.625,83.675,83.55,83.665,390800001.0
2009-03-05 16:17:00,83.655,83.74,83.65,83.71,171000000.0
2009-03-05 16:18:00,83.71,83.915,83.675,83.897,185400000.0
2009-03-05 16:19:00,83.923,83.933,83.76,83.845,165000000.0
2009-03-05 16:20:00,83.845,83.89,83.815,83.84,142400000.0
2009-03-05 16:21:00,83.835,83.9,83.83,83.9,102800000.0
2009-03-05 16:22:00,83.905,83.905,83.855,83.88,106600000.0
2009-03-05 16:23:00,83.88,83.897,83.82,83.825,127400000.0
2009-03-05 16:24:00,83.82,83.87,83.785,83.825,150400000.0
2009-03-05 16:25:00,83.815,83.858,83.74,83.815,117200000.0
2009-03-05 16:26:00,83.815,83.84,83.815,83.84,60800000.0
2009-03-05 16:27:00,83.84,83.84,83.765,83.765,108800000.0
2009-03-05 16:28:00,83.765,83.78,83.765,83.775,62400000.0
2009-03-05 16:29:00,83.78,83.8,83.78,83.8,17600000.0
2009-03-05 16:30:00,83.8,83.808,83.715,83.74,120000000.0
2009-03-05 16:31:00,83.74,83.74,83.685,83.73,89600000.0
2009-03-05 16:32:00,83.73,83.745,83.685,83.695,108800000.0
2009-03-05 16:33:00,83.695,83.715,83.675,83.695,107200000.0
2009-03-05 16:34:00,83.695,83.755,83.655,83.675,104400000.0
2009-03-05 16:35:00,83.685,83.73,83.675,83.71,61600000.0
2009-03-05 16:36:00,83.71,83.75,83.7,83.75,33600000.0
2009-03-05 16:37:00,83.735,83.82,83.695,83.778,104600000.0
2009-03-05 16:38:00,83.782,83.782,83.7,83.745,93000000.0
2009-03-05 16:39:00,83.745,83.775,83.7,83.765,118400000.0
2009-03-05 16:40:00,83.765,83.855,83.765,83.83,107600000.0
2009-03-05 16:41:00,83.77,83.84,83.755,83.795,78400000.0
2009-03-05 16:42:00,83.79,83.805,83.76,83.76,79800000.0
2009-03-05 16:43:00,83.765,83.83,83.72,83.815,109200000.0
2009-03-05 16:44:00,83.815,83.855,83.805,83.825,68200000.0
2009-03-05 16:45:00,83.825,83.895,83.825,83.875,99600000.0
2009-03-05 16:46:00,83.885,83.905,83.855,83.875,148800000.0
2009-03-05 16:47:00,83.895,83.935,83.885,83.935,89600000.0
2009-03-05 16:48:00,83.935,83.955,83.875,83.95,188600000.0
2009-03-05 16:49:00,83.89,83.96,83.845,83.905,221000000.0
2009-03-05 16:50:00,83.915,83.975,83.84,83.945,244400000.0
2009-03-05 16:51:00,83.945,83.955,83.845,83.925,231000000.0
2009-03-05 16:52:00,83.925,83.965,83.925,83.925,240000000.0
2009-03-05 16:53:00,83.935,83.965,83.905,83.915,324800000.0
2009-03-05 16:54:00,83.905,83.915,83.855,83.895,323200000.0
2009-03-05 16:55:00,83.905,83.99,83.895,83.92,259200000.0
2009-03-05 16:56:00,83.92,84.0,83.905,84.0,103200000.0
2009-03-05 16:57:00,83.915,84.03,83.885,84.03,307400000.0
2009-03-05 16:58:00,84.03,84.04,83.855,84.04,237800000.0
2009-03-05 16:59:00,84.0,84.055,83.91,83.995,63600000.0
2009-03-05 17:00:00,83.995,84.08,83.825,83.935,233800000.0
2009-03-05 17:01:00,83.93,84.05,83.87,83.905,183200000.0
2009-03-05 17:02:00,83.905,83.98,83.845,83.915,180000000.0
2009-03-05 17:03:00,83.915,83.948,83.855,83.905,215200000.0
2009-03-05 17:04:00,83.895,83.915,83.82,83.87,297200000.0
2009-03-05 17:05:00,83.88,83.995,83.86,83.905,249400000.0
2009-03-05 17:06:00,83.905,83.955,83.905,83.945,313200000.0
2009-03-05 17:07:00,83.955,84.055,83.935,84.045,228800000.0
2009-03-05 17:08:00,84.04,84.085,84.0,84.045,294400000.0
2009-03-05 17:09:00,84.045,84.115,84.045,84.115,230400000.0
2009-03-05 17:10:00,84.095,84.095,84.035,84.075,252800000.0
2009-03-05 17:11:00,84.075,84.085,84.015,84.025,307600000.0
2009-03-05 17:12:00,84.025,84.045,84.015,84.025,201600000.0
2009-03-05 17:13:00,84.025,84.035,83.955,84.0,163600000.0
2009-03-05 17:14:00,84.0,84.015,83.945,83.955,94200000.0
2009-03-05 17:15:00,83.965,83.965,83.915,83.925,210000000.0
2009-03-05 17:16:00,83.935,84.035,83.925,84.015,187600000.0
2009-03-05 17:17:00,84.005,84.005,83.975,83.975,121600000.0
2009-03-05 17:18:00,83.975,83.975,83.915,83.935,44800000.0
2009-03-05 17:19:00,83.935,83.97,83.925,83.97,144000000.0
2009-03-05 17:20:00,83.955,83.955,83.905,83.93,152400000.0
2009-03-05 17:21:00,83.93,83.935,83.915,83.93,43200000.0
2009-03-05 17:22:00,83.93,83.945,83.835,83.845,157600000.0
2009-03-05 17:23:00,83.845,83.845,83.805,83.825,239600000.0
2009-03-05 17:24:00,83.825,83.825,83.555,83.59,402600000.0
2009-03-05 17:25:00,83.585,83.675,83.555,83.655,397400000.0
2009-03-05 17:26:00,83.655,83.825,83.645,83.825,302400000.0
2009-03-05 17:27:00,83.845,83.855,83.735,83.775,275600000.0
2009-03-05 17:28:00,83.795,83.865,83.775,83.865,185600000.0
2009-03-05 17:29:00,83.87,83.955,83.845,83.94,268000000.0
2009-03-05 17:30:00,83.9,83.925,83.855,83.885,180800000.0
2009-03-05 17:31:00,83.885,83.885,83.795,83.875,289600000.0
2009-03-05 17:32:00,83.885,83.935,83.875,83.925,380600000.0
2009-03-05 17:33:00,83.925,83.925,83.86,83.86,184000000.0
2009-03-05 17:34:00,83.85,83.935,83.81,83.895,312800000.0
2009-03-05 17:35:00,83.88,83.945,83.88,83.92,240400000.0
2009-03-05 17:36:00,83.915,83.945,83.905,83.905,348600000.0
2009-03-05 17:37:00,83.895,83.93,83.63,83.68,321000000.0
2009-03-05 17:38:00,83.675,83.75,83.595,83.75,501800000.0
2009-03-05 17:39:00,83.765,83.8,83.73,83.76,370200000.0
2009-03-05 17:40:00,83.76,83.78,83.725,83.775,341400000.0
2009-03-05 17:41:00,83.775,83.85,83.75,83.775,469000000.0
2009-03-05 17:42:00,83.77,83.81,83.76,83.77,321000000.0
2009-03-05 17:43:00,83.765,83.775,83.73,83.73,341400000.0
2009-03-05 17:44:00,83.735,83.78,83.73,83.75,308400000.0
2009-03-05 17:45:00,83.755,83.755,83.72,83.75,295200000.0
2009-03-05 17:46:00,83.745,83.775,83.73,83.73,333400000.0
2009-03-05 17:47:00,83.73,83.81,83.725,83.75,258200000.0
2009-03-05 17:48:00,83.745,83.8,83.735,83.785,308600000.0
2009-03-05 17:49:00,83.785,83.79,83.735,83.77,361000000.0
2009-03-05 17:50:00,83.765,83.77,83.745,83.76,257200000.0
2009-03-05 17:51:00,83.75,83.76,83.735,83.745,400000000.0
2009-03-05 17:52:00,83.75,83.77,83.73,83.755,320200000.0
2009-03-05 17:53:00,83.765,83.77,83.725,83.725,139600000.0
2009-03-05 17:54:00,83.725,83.73,83.66,83.73,366400000.0
2009-03-05 17:55:00,83.73,83.755,83.705,83.75,231200000.0
2009-03-05 17:56:00,83.735,83.79,83.73,83.78,156400000.0
2009-03-05 17:57:00,83.775,83.78,83.71,83.745,225800000.0
2009-03-05 17:58:00,83.74,83.75,83.695,83.695,245400000.0
2009-03-05 17:59:00,83.695,83.705,83.59,83.595,288100000.0
2009-03-05 18:00:00,83.595,83.67,83.58,83.67,195900000.0
2009-03-05 18:01:00,83.665,83.67,83.625,83.665,145400000.0
2009-03-05 18:02:00,83.66,83.69,83.625,83.69,144600000.0
2009-03-05 18:03:00,83.685,83.815,83.685,83.8,229600000.0
2009-03-05 18:04:00,83.79,83.805,83.75,83.76,251600000.0
2009-03-05 18:05:00,83.755,83.765,83.75,83.755,165400000.0
2009-03-05 18:06:00,83.76,83.785,83.74,83.775,215200000.0
2009-03-05 18:07:00,83.775,83.78,83.75,83.77,170400000.0
2009-03-05 18:08:00,83.77,83.79,83.68,83.705,272800000.0
2009-03-05 18:09:00,83.67,83.74,83.67,83.74,217800000.0
2009-03-05 18:10:00,83.74,83.745,83.68,83.73,217400000.0
2009-03-05 18:11:00,83.735,83.765,83.72,83.75,303800000.0
2009-03-05 18:12:00,83.76,83.875,83.755,83.875,234200000.0
2009-03-05 18:13:00,83.87,83.875,83.815,83.855,315000000.0
2009-03-05 18:14:00,83.86,83.9,83.845,83.875,240200000.0
2009-03-05 18:15:00,83.875,83.905,83.87,83.875,208800000.0
2009-03-05 18:16:00,83.88,83.89,83.855,83.87,172600000.0
2009-03-05 18:17:00,83.875,83.895,83.835,83.85,253400000.0
2009-03-05 18:18:00,83.855,83.875,83.85,83.865,92600000.0
2009-03-05 18:19:00,83.865,83.865,83.815,83.835,118000000.0
2009-03-05 18:20:00,83.83,83.84,83.815,83.825,171400000.0
2009-03-05 18:21:00,83.82,83.85,83.815,83.835,282000000.0
2009-03-05 18:22:00,83.835,83.835,83.8,83.82,205800000.0
2009-03-05 18:23:00,83.825,83.855,83.825,83.84,147000000.0
2009-03-05 18:24:00,83.84,83.9,83.835,83.885,178200000.0
2009-03-05 18:25:00,83.89,83.895,83.83,83.835,171400000.0
2009-03-05 18:26:00,83.84,83.84,83.78,83.79,206000000.0
2009-03-05 18:27:00,83.795,83.8,83.725,83.74,218200000.0
2009-03-05 18:28:00,83.74,83.745,83.71,83.73,189400000.0
2009-03-05 18:29:00,83.73,83.79,83.71,83.78,264200000.0
2009-03-05 18:30:00,83.78,83.8,83.755,83.755,348600000.0
2009-03-05 18:31:00,83.755,83.765,83.725,83.75,262400000.0
2009-03-05 18:32:00,83.75,83.76,83.685,83.71,240400000.0
2009-03-05 18:33:00,83.72,83.78,83.72,83.765,198000000.0
2009-03-05 18:34:00,83.77,83.845,83.77,83.845,188200000.0
2009-03-05 18:35:00,83.845,83.855,83.825,83.855,156800000.0
2009-03-05 18:36:00,83.855,83.885,83.85,83.86,178200000.0
2009-03-05 18:37:00,83.855,83.855,83.8,83.805,144400000.0
2009-03-05 18:38:00,83.8,83.855,83.8,83.845,214400000.0
2009-03-05 18:39:00,83.85,83.895,83.85,83.885,226600000.0
2009-03-05 18:40:00,83.89,83.89,83.825,83.825,215600000.0
2009-03-05 18:41:00,83.815,83.815,83.765,83.775,122800000.0
2009-03-05 18:42:00,83.775,83.79,83.725,83.75,190000000.0
2009-03-05 18:43:00,83.75,83.79,83.725,83.79,134400000.0
2009-03-05 18:44:00,83.79,83.8,83.765,83.775,105200000.0
2009-03-05 18:45:00,83.77,83.795,83.75,83.795,124200000.0
2009-03-05 18:46:00,83.79,83.8,83.78,83.785,109200000.0
2009-03-05 18:47:00,83.785,83.785,83.77,83.775,26600000.0
2009-03-05 18:48:00,83.79,83.8,83.76,83.795,121600000.0
2009-03-05 18:49:00,83.795,83.85,83.79,83.82,245400000.0
2009-03-05 18:50:00,83.815,83.815,83.745,83.765,204400000.0
2009-03-05 18:51:00,83.775,83.775,83.705,83.73,228400000.0
2009-03-05 18:52:00,83.73,83.785,83.73,83.775,196600000.0
2009-03-05 18:53:00,83.775,83.78,83.77,83.77,84600000.0
2009-03-05 18:54:00,83.765,83.815,83.755,83.795,165200000.0
2009-03-05 18:55:00,83.79,83.815,83.775,83.815,209800000.0
2009-03-05 18:56:00,83.815,83.85,83.785,83.845,269200000.0
2009-03-05 18:57:00,83.845,83.88,83.835,83.865,154200000.0
2009-03-05 18:58:00,83.865,83.87,83.825,83.835,147000000.0
2009-03-05 18:59:00,83.835,83.845,83.8,83.835,245800000.0
2009-03-05 19:00:00,83.84,84.035,83.84,84.015,244800000.0
2009-03-05 19:01:00,84.03,84.05,83.98,84.04,268500000.0
2009-03-05 19:02:00,84.04,84.05,84.015,84.05,254800000.0
2009-03-05 19:03:00,84.05,84.05,83.95,83.95,311800000.0
2009-03-05 19:04:00,83.965,84.005,83.905,83.905,250600000.0
2009-03-05 19:05:00,83.91,83.925,83.89,83.925,176200000.0
2009-03-05 19:06:00,83.92,83.94,83.915,83.93,273800000.0
2009-03-05 19:07:00,83.93,83.97,83.93,83.965,123200000.0
2009-03-05 19:08:00,83.965,83.965,83.92,83.925,241200000.0
2009-03-05 19:09:00,83.925,83.935,83.905,83.92,209000000.0
2009-03-05 19:10:00,83.92,83.925,83.9,83.91,167000000.0
2009-03-05 19:11:00,83.905,83.915,83.805,83.85,330000000.0
2009-03-05 19:12:00,83.84,83.905,83.84,83.875,183800000.0
2009-03-05 19:13:00,83.875,83.875,83.81,83.81,291200000.0
2009-03-05 19:14:00,83.815,83.89,83.815,83.875,182800000.0
2009-03-05 19:15:00,83.875,83.9,83.875,83.88,63600000.0
2009-03-05 19:16:00,83.88,83.895,83.87,83.87,85800000.0
2009-03-05 19:17:00,83.865,83.875,83.84,83.865,97800000.0
2009-03-05 19:18:00,83.87,83.87,83.82,83.825,152000000.0
2009-03-05 19:19:00,83.825,83.85,83.825,83.835,118000000.0
2009-03-05 19:20:00,83.84,83.85,83.835,83.835,187200000.0
2009-03-05 19:21:00,83.835,83.92,83.82,83.9,247200000.0
2009-03-05 19:22:00,83.9,83.915,83.885,83.895,132600000.0
2009-03-05 19:23:00,83.895,83.895,83.845,83.86,211000000.0
2009-03-05 19:24:00,83.86,83.86,83.815,83.84,307200000.0
2009-03-05 19:25:00,83.835,83.84,83.815,83.815,175000000.0
2009-03-05 19:26:00,83.815,83.84,83.805,83.84,157000000.0
2009-03-05 19:27:00,83.845,83.915,83.83,83.91,197800000.0
2009-03-05 19:28:00,83.91,83.925,83.885,83.895,119000000.0
2009-03-05 19:29:00,83.895,83.92,83.89,83.89,80400000.0
2009-03-05 19:30:00,83.895,83.915,83.885,83.915,175000000.0
2009-03-05 19:31:00,83.91,83.935,83.875,83.93,119000000.0
2009-03-05 19:32:00,83.93,83.955,83.895,83.895,127000000.0
2009-03-05 19:33:00,83.895,83.895,83.855,83.87,248200000.0
2009-03-05 19:34:00,83.875,83.9,83.875,83.895,64400000.0
2009-03-05 19:35:00,83.9,83.925,83.895,83.925,80200000.0
2009-03-05 19:36:00,83.925,83.925,83.9,83.91,67200000.0
2009-03-05 19:37:00,83.91,83.91,83.89,83.905,118200000.0
2009-03-05 19:38:00,83.905,83.915,83.885,83.885,65400000.0
2009-03-05 19:39:00,83.895,83.925,83.895,83.925,63000000.0
2009-03-05 19:40:00,83.925,83.925,83.88,83.88,118400000.0
2009-03-05 19:41:00,83.89,83.89,83.87,83.88,121600000.0
2009-03-05 19:42:00,83.88,83.895,83.875,83.875,101000000.0
2009-03-05 19:43:00,83.88,83.88,83.85,83.87,79800000.0
2009-03-05 19:44:00,83.87,83.9,83.865,83.9,115000000.0
2009-03-05 19:45:00,83.905,83.905,83.85,83.86,125400000.0
2009-03-05 19:46:00,83.865,83.88,83.86,83.88,30000000.0
2009-03-05 19:47:00,83.88,83.885,83.875,83.88,35400000.0
2009-03-05 19:48:00,83.88,83.885,83.865,83.88,81600000.0
2009-03-05 19:49:00,83.88,83.88,83.835,83.84,111400000.0
2009-03-05 19:50:00,83.85,83.86,83.845,83.845,54800000.0
2009-03-05 19:51:00,83.845,83.845,83.82,83.825,131000000.0
2009-03-05 19:52:00,83.825,83.835,83.82,83.82,29600000.0
2009-03-05 19:53:00,83.825,83.835,83.825,83.835,46600000.0
2009-03-05 19:54:00,83.83,83.83,83.8,83.805,109400000.0
2009-03-05 19:55:00,83.81,83.84,83.8,83.83,169000000.0
2009-03-05 19:56:00,83.83,83.835,83.79,83.795,124400000.0
2009-03-05 19:57:00,83.8,83.8,83.77,83.78,94400000.0
2009-03-05 19:58:00,83.78,83.78,83.765,83.765,66400000.0
2009-03-05 19:59:00,83.765,83.775,83.76,83.77,75400000.0
2009-03-05 20:00:00,83.77,83.77,83.725,83.755,190200000.0
2009-03-05 20:01:00,83.755,83.755,83.71,83.715,163200000.0
2009-03-05 20:02:00,83.705,83.73,83.705,83.705,273000000.0
2009-03-05 20:03:00,83.715,83.745,83.695,83.74,101800000.0
2009-03-05 20:04:00,83.74,83.755,83.66,83.66,273000000.0
2009-03-05 20:05:00,83.665,83.7,83.64,83.695,284200000.0
2009-03-05 20:06:00,83.71,83.74,83.695,83.74,199000000.0
2009-03-05 20:07:00,83.74,83.79,83.735,83.79,147200000.0
2009-03-05 20:08:00,83.795,83.8,83.775,83.79,48800000.0
2009-03-05 20:09:00,83.79,83.81,83.78,83.805,106200000.0
2009-03-05 20:10:00,83.8,83.85,83.8,83.85,155800000.0
2009-03-05 20:11:00,83.845,83.94,83.82,83.94,359800000.0
2009-03-05 20:12:00,83.94,83.95,83.91,83.935,258800000.0
2009-03-05 20:13:00,83.95,83.965,83.935,83.955,178200000.0
2009-03-05 20:14:00,83.96,83.98,83.95,83.97,164000000.0
2009-03-05 20:15:00,83.97,83.98,83.95,83.955,108600000.0
2009-03-05 20:16:00,83.95,83.955,83.895,83.915,165000000.0
2009-03-05 20:17:00,83.915,83.99,83.895,83.99,181800000.0
2009-03-05 20:18:00,83.985,84.065,83.975,84.055,270400000.0
2009-03-05 20:19:00,84.055,84.17,84.045,84.055,423200000.0
2009-03-05 20:20:00,84.05,84.065,84.035,84.055,276600000.0
2009-03-05 20:21:00,84.045,84.065,84.025,84.05,171000000.0
2009-03-05 20:22:00,84.045,84.065,84.02,84.05,167600000.0
2009-03-05 20:23:00,84.055,84.06,84.01,84.01,70800000.0
2009-03-05 20:24:00,84.0,84.005,83.975,83.985,169600000.0
2009-03-05 20:25:00,83.985,84.035,83.98,84.035,138400000.0
2009-03-05 20:26:00,84.035,84.05,84.005,84.02,183400000.0
2009-03-05 20:27:00,84.025,84.03,83.995,83.995,100800000.0
2009-03-05 20:28:00,84.0,84.0,83.965,83.99,229200000.0
2009-03-05 20:29:00,83.99,84.02,83.96,84.01,187800000.0
2009-03-05 20:30:00,84.01,84.06,84.01,84.05,177600000.0
2009-03-05 20:31:00,84.06,84.085,84.03,84.055,107800000.0
2009-03-05 20:32:00,84.055,84.06,84.02,84.035,149000000.0
2009-03-05 20:33:00,84.035,84.04,84.015,84.04,166200000.0
2009-03-05 20:34:00,84.035,84.07,84.035,84.065,329200000.0
2009-03-05 20:35:00,84.07,84.155,84.07,84.155,244800000.0
2009-03-05 20:36:00,84.145,84.155,84.115,84.135,238000000.0
2009-03-05 20:37:00,84.14,84.155,84.125,84.13,92800000.0
2009-03-05 20:38:00,84.13,84.135,84.12,84.13,102400000.0
2009-03-05 20:39:00,84.13,84.16,84.13,84.16,80000000.0
2009-03-05 20:40:00,84.16,84.23,84.16,84.21,166800000.0
2009-03-05 20:41:00,84.21,84.255,84.205,84.255,108800000.0
2009-03-05 20:42:00,84.255,84.255,84.21,84.23,136800000.0
2009-03-05 20:43:00,84.23,84.245,84.205,84.235,199600000.0
2009-03-05 20:44:00,84.235,84.235,84.215,84.215,127600000.0
2009-03-05 20:45:00,84.215,84.215,84.175,84.205,213800000.0
2009-03-05 20:46:00,84.2,84.205,84.18,84.205,203800000.0
2009-03-05 20:47:00,84.205,84.23,84.2,84.2,196200000.0
2009-03-05 20:48:00,84.2,84.21,84.19,84.19,87400000.0
2009-03-05 20:49:00,84.185,84.195,84.12,84.155,195000000.0
2009-03-05 20:50:00,84.16,84.175,84.125,84.13,357600000.0
2009-03-05 20:51:00,84.135,84.165,84.13,84.165,252400000.0
2009-03-05 20:52:00,84.165,84.17,84.155,84.17,157600000.0
2009-03-05 20:53:00,84.17,84.17,84.095,84.135,305600000.0
2009-03-05 20:54:00,84.135,84.16,84.125,84.155,327000000.0
2009-03-05 20:55:00,84.16,84.265,84.16,84.225,179400000.0
2009-03-05 20:56:00,84.225,84.225,84.165,84.19,88600000.0
2009-03-05 20:57:00,84.2,84.2,84.17,84.175,67000000.0
2009-03-05 20:58:00,84.18,84.21,84.18,84.19,77000000.0
2009-03-05 20:59:00,84.19,84.205,84.17,84.17,158400000.0
2009-03-05 21:00:00,84.185,84.195,84.14,84.16,194000000.0
2009-03-05 21:01:00,84.16,84.165,84.15,84.165,60000000.0
2009-03-05 21:02:00,84.165,84.17,84.145,84.155,123000000.0
2009-03-05 21:03:00,84.155,84.16,84.145,84.15,54800000.0
2009-03-05 21:04:00,84.15,84.15,84.14,84.14,43400000.0
2009-03-05 21:05:00,84.145,84.145,84.085,84.09,142400000.0
2009-03-05 21:06:00,84.085,84.095,84.08,84.08,128000000.0
2009-03-05 21:07:00,84.085,84.1,84.07,84.1,136600000.0
2009-03-05 21:08:00,84.095,84.1,84.08,84.09,118400000.0
2009-03-05 21:09:00,84.09,84.095,84.08,84.085,46400000.0
2009-03-05 21:10:00,84.09,84.11,84.035,84.04,179000000.0
2009-03-05 21:11:00,84.035,84.055,84.02,84.055,80600000.0
2009-03-05 21:12:00,84.06,84.07,84.06,84.065,58800000.0
2009-03-05 21:13:00,84.065,84.065,84.04,84.05,87200000.0
2009-03-05 21:14:00,84.055,84.07,84.035,84.06,183600000.0
2009-03-05 21:15:00,84.065,84.065,84.03,84.05,189000000.0
2009-03-05 21:16:00,84.05,84.085,84.01,84.06,248200000.0
2009-03-05 21:17:00,84.065,84.095,84.065,84.085,141800000.0
2009-03-05 21:18:00,84.085,84.095,84.065,84.08,287000000.0
2009-03-05 21:19:00,84.08,84.11,84.08,84.08,281400000.0
2009-03-05 21:20:00,84.085,84.085,84.04,84.04,131200000.0
2009-03-05 21:21:00,84.04,84.05,84.01,84.02,259000000.0
2009-03-05 21:22:00,84.02,84.04,84.01,84.025,151400000.0
2009-03-05 21:23:00,84.015,84.04,84.01,84.01,130000000.0
2009-03-05 21:24:00,84.0,84.01,83.975,84.0,211800000.0
2009-03-05 21:25:00,84.0,84.0,83.97,83.97,170200000.0
2009-03-05 21:26:00,83.97,84.03,83.965,84.025,162600000.0
2009-03-05 21:27:00,84.025,84.04,84.01,84.04,176200000.0
2009-03-05 21:28:00,84.04,84.07,84.035,84.05,276800000.0
2009-03-05 21:29:00,84.05,84.085,84.045,84.05,161800000.0
2009-03-05 21:30:00,84.05,84.08,84.035,84.07,133800000.0
2009-03-05 21:31:00,84.07,84.075,84.045,84.055,145200000.0
2009-03-05 21:32:00,84.055,84.055,83.965,83.99,167200000.0
2009-03-05 21:33:00,83.995,84.055,83.99,84.055,226400000.0
2009-03-05 21:34:00,84.055,84.055,84.025,84.05,112800000.0
2009-03-05 21:35:00,84.05,84.095,84.04,84.07,155000000.0
2009-03-05 21:36:00,84.075,84.09,84.02,84.025,134200000.0
2009-03-05 21:37:00,84.025,84.04,84.01,84.03,99400000.0
2009-03-05 21:38:00,84.035,84.045,84.025,84.025,106000000.0
2009-03-05 21:39:00,84.025,84.035,84.025,84.03,49400000.0
2009-03-05 21:40:00,84.03,84.035,84.015,84.015,49400000.0
2009-03-05 21:41:00,84.015,84.035,84.015,84.03,56600000.0
2009-03-05 21:42:00,84.02,84.025,84.01,84.015,59600000.0
2009-03-05 21:43:00,84.005,84.03,84.005,84.03,73600000.0
2009-03-05 21:44:00,84.04,84.04,84.02,84.025,36800000.0
2009-03-05 21:45:00,84.03,84.035,84.01,84.02,67000000.0
2009-03-05 21:46:00,84.015,84.05,83.995,84.04,103600000.0
2009-03-05 21:47:00,84.04,84.04,83.995,84.005,137400000.0
2009-03-05 21:48:00,84.015,84.02,84.005,84.005,257600000.0
2009-03-05 21:49:00,84.005,84.04,84.005,84.02,171600000.0
2009-03-05 21:50:00,84.02,84.02,84.005,84.02,173200000.0
2009-03-05 21:51:00,84.015,84.02,83.99,83.995,78600000.0
2009-03-05 21:52:00,84.0,84.035,83.995,84.035,47800000.0
2009-03-05 21:53:00,84.03,84.035,84.015,84.015,71200000.0
2009-03-05 21:54:00,84.015,84.015,84.0,84.0,73200000.0
2009-03-05 21:55:00,84.01,84.02,83.965,83.97,174200000.0
2009-03-05 21:56:00,83.97,83.985,83.955,83.96,150000000.0
2009-03-05 21:57:00,83.96,83.98,83.91,83.91,221600000.0
2009-03-05 21:58:00,83.915,83.94,83.9,83.935,197600000.0
2009-03-05 21:59:00,83.92,83.92,83.875,83.885,157200000.0
2009-03-05 22:00:00,83.885,83.89,83.845,83.86,187600000.0
2009-03-05 22:01:00,83.855,83.855,83.815,83.835,102800000.0
2009-03-05 22:02:00,83.83,83.85,83.815,83.845,106400000.0
2009-03-05 22:03:00,83.845,83.86,83.845,83.845,121000000.0
2009-03-05 22:04:00,83.845,83.885,83.845,83.875,187200000.0
2009-03-05 22:05:00,83.88,83.885,83.855,83.88,100800000.0
2009-03-05 22:06:00,83.875,83.9,83.87,83.88,148800000.0
2009-03-05 22:07:00,83.885,83.955,83.885,83.955,258400000.0
2009-03-05 22:08:00,83.955,83.955,83.95,83.955,57000000.0
2009-03-05 22:09:00,83.955,83.955,83.925,83.935,151400000.0
2009-03-05 22:10:00,83.935,83.94,83.905,83.905,65000000.0
2009-03-05 22:11:00,83.905,83.935,83.9,83.915,148000000.0
2009-03-05 22:12:00,83.91,83.935,83.89,83.93,193800000.0
2009-03-05 22:13:00,83.93,83.93,83.9,83.905,98400000.0
2009-03-05 22:14:00,83.91,83.935,83.905,83.93,196000000.0
2009-03-05 22:15:00,83.935,83.98,83.935,83.965,257800000.0
2009-03-05 22:16:00,83.965,83.98,83.95,83.97,287600000.0
2009-03-05 22:17:00,83.965,83.965,83.915,83.925,154000000.0
2009-03-05 22:18:00,83.92,83.93,83.91,83.93,126000000.0
2009-03-05 22:19:00,83.93,83.935,83.905,83.905,146600000.0
2009-03-05 22:20:00,83.905,83.915,83.89,83.895,97600000.0
2009-03-05 22:21:00,83.895,83.925,83.895,83.92,125200000.0
2009-03-05 22:22:00,83.925,83.94,83.89,83.905,120200000.0
2009-03-05 22:23:00,83.91,83.91,83.815,83.83,212200000.0
2009-03-05 22:24:00,83.83,83.865,83.83,83.855,115400000.0
2009-03-05 22:25:00,83.855,83.86,83.795,83.82,164800000.0
2009-03-05 22:26:00,83.82,83.825,83.815,83.82,85000000.0
2009-03-05 22:27:00,83.815,83.85,83.815,83.85,271200000.0
2009-03-05 22:28:00,83.85,83.875,83.83,83.86,182800000.0
2009-03-05 22:29:00,83.865,83.895,83.86,83.87,118200000.0
2009-03-05 22:30:00,83.865,83.935,83.865,83.91,250800000.0
2009-03-05 22:31:00,83.91,83.95,83.9,83.925,164600000.0
2009-03-05 22:32:00,83.925,83.925,83.86,83.87,212800000.0
2009-03-05 22:33:00,83.875,83.875,83.855,83.875,247400000.0
2009-03-05 22:34:00,83.88,83.89,83.775,83.775,395200000.0
2009-03-05 22:35:00,83.765,83.795,83.745,83.745,303000000.0
2009-03-05 22:36:00,83.745,83.805,83.735,83.785,243200000.0
2009-03-05 22:37:00,83.785,83.795,83.75,83.76,279200000.0
2009-03-05 22:38:00,83.765,83.78,83.745,83.78,180800000.0
2009-03-05 22:39:00,83.78,83.785,83.735,83.76,286600000.0
2009-03-05 22:40:00,83.76,83.805,83.73,83.795,285800000.0
2009-03-05 22:41:00,83.79,83.84,83.76,83.84,198800000.0
2009-03-05 22:42:00,83.835,83.86,83.82,83.86,325200000.0
2009-03-05 22:43:00,83.855,83.855,83.795,83.805,144000000.0
2009-03-05 22:44:00,83.79,83.805,83.745,83.795,254000000.0
2009-03-05 22:45:00,83.8,83.85,83.8,83.82,206800000.0
2009-03-05 22:46:00,83.81,83.81,83.67,83.74,383800000.0
2009-03-05 22:47:00,83.73,83.78,83.715,83.765,499000000.0
2009-03-05 22:48:00,83.76,83.765,83.705,83.74,406200000.0
2009-03-05 22:49:00,83.735,83.74,83.61,83.66,419000000.0
2009-03-05 22:50:00,83.67,83.68,83.54,83.54,343200000.0
2009-03-05 22:51:00,83.54,83.645,83.54,83.645,216800000.0
2009-03-05 22:52:00,83.645,83.685,83.625,83.65,231400000.0
2009-03-05 22:53:00,83.66,83.72,83.655,83.71,428400000.0
2009-03-05 22:54:00,83.71,83.75,83.615,83.635,462000000.0
2009-03-05 22:55:00,83.64,83.68,83.635,83.67,170400000.0
2009-03-05 22:56:00,83.67,83.715,83.665,83.715,171400000.0
2009-03-05 22:57:00,83.71,83.71,83.605,83.62,219800000.0
2009-03-05 22:58:00,83.61,83.63,83.6,83.62,225200000.0
2009-03-05 22:59:00,83.62,83.66,83.61,83.655,127400000.0
2009-03-05 23:00:00,83.655,83.66,83.625,83.645,174400000.0
2009-03-05 23:01:00,83.645,83.645,83.64,83.645,31200000.0
2009-03-05 23:02:00,83.645,83.66,83.635,83.66,48400000.0
2009-03-05 23:03:00,83.66,83.66,83.635,83.655,91400000.0
2009-03-05 23:04:00,83.66,83.69,83.66,83.685,147400000.0
2009-03-05 23:05:00,83.69,83.7,83.67,83.69,269400000.0
2009-03-05 23:06:00,83.69,83.695,83.67,83.68,89000000.0
2009-03-05 23:07:00,83.68,83.685,83.675,83.675,81400000.0
2009-03-05 23:08:00,83.68,83.68,83.67,83.675,107000000.0
2009-03-05 23:09:00,83.675,83.69,83.675,83.675,92600000.0
2009-03-05 23:10:00,83.675,83.68,83.65,83.66,134400000.0
2009-03-05 23:11:00,83.665,83.67,83.645,83.655,142200000.0
2009-03-05 23:12:00,83.665,83.68,83.655,83.68,235000000.0
2009-03-05 23:13:00,83.685,83.71,83.685,83.695,78000000.0
2009-03-05 23:14:00,83.695,83.72,83.65,83.705,228000000.0
2009-03-05 23:15:00,83.715,83.74,83.67,83.74,207200000.0
2009-03-05 23:16:00,83.745,83.745,83.71,83.735,160000000.0
2009-03-05 23:17:00,83.725,83.785,83.725,83.775,250300000.0
2009-03-05 23:18:00,83.775,83.79,83.765,83.775,208000000.0
2009-03-05 23:19:00,83.775,83.805,83.77,83.785,223200000.0
2009-03-05 23:20:00,83.79,83.805,83.775,83.78,91400000.0
2009-03-05 23:21:00,83.775,83.78,83.77,83.775,40800000.0
2009-03-05 23:22:00,83.78,83.795,83.76,83.77,85400000.0
2009-03-05 23:23:00,83.78,83.795,83.77,83.78,129400000.0
2009-03-05 23:24:00,83.78,83.78,83.75,83.76,110200000.0
2009-03-05 23:25:00,83.76,83.765,83.735,83.755,302800000.0
2009-03-05 23:26:00,83.755,83.76,83.73,83.73,140800000.0
2009-03-05 23:27:00,83.735,83.74,83.73,83.73,82400000.0
2009-03-05 23:28:00,83.73,83.745,83.73,83.745,29600000.0
2009-03-05 23:29:00,83.745,83.745,83.685,83.7,128400000.0
2009-03-05 23:30:00,83.7,83.7,83.65,83.665,124400000.0
2009-03-05 23:31:00,83.67,83.685,83.655,83.665,202000000.0
2009-03-05 23:32:00,83.67,83.69,83.665,83.685,166600000.0
2009-03-05 23:33:00,83.685,83.715,83.67,83.7,151400000.0
2009-03-05 23:34:00,83.7,83.715,83.69,83.69,202800000.0
2009-03-05 23:35:00,83.695,83.71,83.665,83.68,81800000.0
2009-03-05 23:36:00,83.68,83.725,83.675,83.69,107000000.0
2009-03-05 23:37:00,83.695,83.72,83.695,83.72,59600000.0
2009-03-05 23:38:00,83.72,83.72,83.705,83.705,8200000.0
2009-03-05 23:39:00,83.705,83.71,83.705,83.71,21600000.0
2009-03-05 23:40:00,83.71,83.72,83.67,83.72,142400000.0
2009-03-05 23:41:00,83.73,83.745,83.72,83.725,108600000.0
2009-03-05 23:42:00,83.725,83.78,83.725,83.74,237200000.0
2009-03-05 23:43:00,83.74,83.77,83.74,83.75,189800000.0
2009-03-05 23:44:00,83.745,83.755,83.73,83.735,140800000.0
2009-03-05 23:45:00,83.735,83.765,83.69,83.69,133600000.0
2009-03-05 23:46:00,83.705,83.74,83.7,83.74,103800000.0
2009-03-05 23:47:00,83.725,83.765,83.71,83.76,153400000.0
2009-03-05 23:48:00,83.77,83.79,83.77,83.78,37200000.0
2009-03-05 23:49:00,83.775,83.785,83.775,83.775,25600000.0
2009-03-05 23:50:00,83.775,83.785,83.775,83.78,32600000.0
2009-03-05 23:51:00,83.8,83.81,83.765,83.795,72400000.0
2009-03-05 23:52:00,83.79,83.82,83.775,83.79,155800000.0
2009-03-05 23:53:00,83.79,83.8,83.78,83.78,51600000.0
2009-03-05 23:54:00,83.78,83.795,83.78,83.795,54000000.0
2009-03-05 23:55:00,83.78,83.785,83.78,83.78,32200000.0
2009-03-05 23:56:00,83.78,83.78,83.74,83.74,59600000.0
2009-03-05 23:57:00,83.74,83.74,83.705,83.71,49600000.0
2009-03-05 23:58:00,83.715,83.73,83.705,83.725,126000000.0
2009-03-05 23:59:00,83.72,83.77,83.7,83.715,44600000.0
2009-03-06 00:00:00,83.735,83.735,83.695,83.71,10000000.0
2009-03-06 00:01:00,83.72,83.72,83.7,83.7,4000000.0
2009-03-06 00:02:00,83.685,83.7,83.635,83.66,19000000.0
2009-03-06 00:03:00,83.655,83.69,83.64,83.69,15000000.0
2009-03-06 00:04:00,83.685,83.685,83.655,83.66,7000000.0
2009-03-06 00:05:00,83.665,83.7,83.665,83.69,20200000.0
2009-03-06 00:06:00,83.685,83.685,83.655,83.665,12000000.0
2009-03-06 00:07:00,83.67,83.67,83.605,83.615,39800000.0
2009-03-06 00:08:00,83.615,83.64,83.615,83.62,19600000.0
2009-03-06 00:09:00,83.625,83.675,83.625,83.66,52400000.0
2009-03-06 00:10:00,83.665,83.685,83.585,83.615,44800000.0
2009-03-06 00:11:00,83.62,83.625,83.615,83.615,3000000.0
2009-03-06 00:12:00,83.6,83.6,83.6,83.6,2600000.0
2009-03-06 00:13:00,83.615,83.625,83.615,83.62,6000000.0
2009-03-06 00:14:00,83.625,83.625,83.605,83.62,13200000.0
2009-03-06 00:15:00,83.62,83.64,83.62,83.63,21200000.0
2009-03-06 00:16:00,83.64,83.66,83.64,83.65,12600000.0
2009-03-06 00:17:00,83.645,83.645,83.615,83.635,14600000.0
2009-03-06 00:18:00,83.63,83.685,83.625,83.68,47000000.0
2009-03-06 00:19:00,83.665,83.665,83.655,83.66,10200000.0
2009-03-06 00:20:00,83.66,83.66,83.66,83.66,5200000.0
2009-03-06 00:21:00,83.67,83.67,83.67,83.67,7800000.0
2009-03-06 00:22:00,83.665,83.665,83.665,83.665,13000000.0
2009-03-06 00:23:00,83.665,83.715,83.665,83.715,39800000.0
2009-03-06 00:24:00,83.695,83.725,83.685,83.695,53000000.0
2009-03-06 00:25:00,83.705,83.72,83.695,83.695,44600000.0
2009-03-06 00:26:00,83.69,83.695,83.69,83.695,10400000.0
2009-03-06 00:27:00,83.695,83.705,83.695,83.705,18200000.0
2009-03-06 00:28:00,83.7,83.715,83.7,83.715,41200000.0
2009-03-06 00:29:00,83.715,83.72,83.715,83.715,7000000.0
2009-03-06 00:30:00,83.72,83.735,83.72,83.735,28400000.0
2009-03-06 00:31:00,83.73,83.74,83.71,83.74,34400000.0
2009-03-06 00:32:00,83.74,83.775,83.74,83.775,70000000.0
2009-03-06 00:33:00,83.775,83.785,83.75,83.76,39400000.0
2009-03-06 00:34:00,83.765,83.77,83.735,83.76,51200000.0
2009-03-06 00:35:00,83.755,83.755,83.745,83.75,64000000.0
2009-03-06 00:36:00,83.745,83.745,83.72,83.72,51000000.0
2009-03-06 00:37:00,83.725,83.725,83.67,83.67,16000000.0
2009-03-06 00:38:00,83.665,83.67,83.66,83.665,11000000.0
2009-03-06 00:39:00,83.665,83.67,83.665,83.665,9600000.0
2009-03-06 00:40:00,83.66,83.675,83.635,83.655,61400000.0
2009-03-06 00:41:00,83.65,83.665,83.65,83.66,53600000.0
2009-03-06 00:42:00,83.655,83.655,83.64,83.64,27000000.0
2009-03-06 00:43:00,83.635,83.64,83.62,83.63,33000000.0
2009-03-06 00:44:00,83.64,83.655,83.63,83.64,20800000.0
2009-03-06 00:45:00,83.64,83.655,83.615,83.635,49600000.0
2009-03-06 00:46:00,83.63,83.64,83.6,83.64,80400000.0
2009-03-06 00:47:00,83.64,83.665,83.64,83.645,26800000.0
2009-03-06 00:48:00,83.63,83.64,83.62,83.625,24400000.0
2009-03-06 00:49:00,83.625,83.64,83.625,83.635,53600000.0
2009-03-06 00:50:00,83.64,83.775,83.64,83.725,63200000.0
2009-03-06 00:51:00,83.76,83.765,83.745,83.745,12200000.0
2009-03-06 00:52:00,83.75,83.75,83.715,83.715,21200000.0
2009-03-06 00:53:00,83.72,83.735,83.69,83.705,43000000.0
2009-03-06 00:54:00,83.7,83.71,83.7,83.71,5000000.0
2009-03-06 00:55:00,83.71,83.71,83.705,83.705,3000000.0
2009-03-06 00:56:00,83.69,83.7,83.69,83.695,14400000.0
2009-03-06 00:57:00,83.69,83.715,83.675,83.71,55600000.0
2009-03-06 00:58:00,83.715,83.725,83.705,83.72,17800000.0
2009-03-06 00:59:00,83.72,83.73,83.71,83.715,51600000.0
2009-03-06 01:00:00,83.715,83.73,83.715,83.73,8000000.0
2009-03-06 01:01:00,83.73,83.73,83.7,83.715,83200000.0
2009-03-06 01:02:00,83.715,83.715,83.7,83.71,24000000.0
2009-03-06 01:03:00,83.745,83.745,83.69,83.725,121000000.0
2009-03-06 01:04:00,83.735,83.78,83.735,83.775,50400000.0
2009-03-06 01:05:00,83.775,83.8,83.775,83.79,34200000.0
2009-03-06 01:06:00,83.785,83.785,83.74,83.75,127400000.0
2009-03-06 01:07:00,83.755,83.79,83.755,83.785,74400000.0
2009-03-06 01:08:00,83.785,83.87,83.77,83.8,191400000.0
2009-03-06 01:09:00,83.81,83.845,83.775,83.79,74800000.0
2009-03-06 01:10:00,83.79,83.81,83.785,83.805,41400000.0
2009-03-06 01:11:00,83.805,83.815,83.795,83.8,47400000.0
2009-03-06 01:12:00,83.8,83.81,83.795,83.805,48600000.0
2009-03-06 01:13:00,83.8,83.815,83.8,83.815,22600000.0
2009-03-06 01:14:00,83.815,83.815,83.785,83.785,37200000.0
2009-03-06 01:15:00,83.785,83.81,83.785,83.805,76600000.0
2009-03-06 01:16:00,83.805,83.81,83.78,83.785,46000000.0
2009-03-06 01:17:00,83.78,83.8,83.77,83.8,44200000.0
2009-03-06 01:18:00,83.8,83.8,83.8,83.8,2600000.0
2009-03-06 01:19:00,83.8,83.815,83.8,83.815,11000000.0
2009-03-06 01:20:00,83.82,83.82,83.805,83.82,22000000.0
2009-03-06 01:21:00,83.81,83.815,83.805,83.815,70000000.0
2009-03-06 01:22:00,83.805,83.81,83.8,83.81,35000000.0
2009-03-06 01:23:00,83.815,83.845,83.815,83.845,43600000.0
2009-03-06 01:24:00,83.835,83.87,83.83,83.86,56400000.0
2009-03-06 01:25:00,83.86,83.875,83.86,83.87,43800000.0
2009-03-06 01:26:00,83.865,83.875,83.84,83.85,67800000.0
2009-03-06 01:27:00,83.85,83.85,83.835,83.835,28600000.0
2009-03-06 01:28:00,83.825,83.845,83.825,83.835,24200000.0
2009-03-06 01:29:00,83.835,83.84,83.835,83.84,25000000.0
2009-03-06 01:30:00,83.845,83.855,83.835,83.855,41400000.0
2009-03-06 01:31:00,83.85,83.85,83.845,83.845,31600000.0
2009-03-06 01:32:00,83.85,83.85,83.85,83.85,3600000.0
2009-03-06 01:33:00,83.85,83.87,83.85,83.87,19200000.0
2009-03-06 01:34:00,83.865,83.865,83.86,83.86,4000000.0
2009-03-06 01:35:00,83.855,83.89,83.845,83.87,86400000.0
2009-03-06 01:36:00,83.87,83.87,83.865,83.865,2000000.0
2009-03-06 01:37:00,83.865,83.865,83.855,83.855,10000000.0
2009-03-06 01:38:00,83.85,83.86,83.845,83.855,16400000.0
2009-03-06 01:39:00,83.85,83.86,83.83,83.83,34200000.0
2009-03-06 01:40:00,83.835,83.84,83.81,83.81,71000000.0
2009-03-06 01:41:00,83.815,83.875,83.805,83.875,120600000.0
2009-03-06 01:42:00,83.88,83.88,83.81,83.845,78400000.0
2009-03-06 01:43:00,83.84,83.875,83.835,83.875,74200000.0
2009-03-06 01:44:00,83.88,83.885,83.85,83.865,30400000.0
2009-03-06 01:45:00,83.87,83.895,83.865,83.88,49000000.0
2009-03-06 01:46:00,83.875,83.905,83.87,83.9,27200000.0
2009-03-06 01:47:00,83.9,83.91,83.9,83.905,36200000.0
2009-03-06 01:48:00,83.91,83.92,83.905,83.915,32000000.0
2009-03-06 01:49:00,83.91,83.915,83.905,83.91,46400000.0
2009-03-06 01:50:00,83.915,83.925,83.91,83.925,74400000.0
2009-03-06 01:51:00,83.93,83.93,83.91,83.92,47000000.0
2009-03-06 01:52:00,83.925,83.925,83.895,83.895,34400000.0
2009-03-06 01:53:00,83.9,83.9,83.895,83.895,21600000.0
2009-03-06 01:54:00,83.9,83.925,83.9,83.91,67600000.0
2009-03-06 01:55:00,83.91,83.91,83.9,83.905,65000000.0
2009-03-06 01:56:00,83.905,83.91,83.895,83.895,87400000.0
2009-03-06 01:57:00,83.895,83.905,83.815,83.865,168800000.0
2009-03-06 01:58:00,83.865,83.87,83.79,83.845,171200000.0
2009-03-06 01:59:00,83.84,83.865,83.81,83.845,273000000.0
2009-03-06 02:00:00,83.84,83.88,83.84,83.88,59000000.0
2009-03-06 02:01:00,83.885,83.935,83.875,83.935,83200000.0
2009-03-06 02:02:00,83.935,83.935,83.915,83.925,41600000.0
2009-03-06 02:03:00,83.925,83.925,83.895,83.9,109600000.0
2009-03-06 02:04:00,83.9,83.9,83.845,83.855,295200000.0
2009-03-06 02:05:00,83.87,83.875,83.855,83.865,146200000.0
2009-03-06 02:06:00,83.865,83.885,83.855,83.855,54200000.0
2009-03-06 02:07:00,83.875,83.915,83.875,83.885,323800000.0
2009-03-06 02:08:00,83.885,83.92,83.885,83.9,70400000.0
2009-03-06 02:09:00,83.9,83.92,83.885,83.9,157200000.0
2009-03-06 02:10:00,83.895,83.955,83.89,83.955,229000000.0
2009-03-06 02:11:00,83.955,83.955,83.9,83.93,245600000.0
2009-03-06 02:12:00,83.93,83.955,83.93,83.95,36400000.0
2009-03-06 02:13:00,83.945,83.95,83.94,83.94,36400000.0
2009-03-06 02:14:00,83.935,83.965,83.93,83.955,188000000.0
2009-03-06 02:15:00,83.955,83.97,83.95,83.96,83000000.0
2009-03-06 02:16:00,83.955,83.985,83.955,83.97,71800000.0
2009-03-06 02:17:00,83.965,84.02,83.955,84.01,292800000.0
2009-03-06 02:18:00,84.015,84.06,84.01,84.06,104600000.0
2009-03-06 02:19:00,84.065,84.105,84.06,84.08,470600000.0
2009-03-06 02:20:00,84.07,84.08,84.035,84.08,389200000.0
2009-03-06 02:21:00,84.085,84.105,84.05,84.07,191600000.0
2009-03-06 02:22:00,84.075,84.09,84.05,84.075,242400000.0
2009-03-06 02:23:00,84.065,84.09,84.06,84.07,161600000.0
2009-03-06 02:24:00,84.075,84.085,84.055,84.06,242200000.0
2009-03-06 02:25:00,84.065,84.09,84.065,84.085,30200000.0
2009-03-06 02:26:00,84.09,84.125,84.09,84.11,67000000.0
2009-03-06 02:27:00,84.12,84.145,84.08,84.08,190400000.0
2009-03-06 02:28:00,84.08,84.09,84.05,84.08,269600000.0
2009-03-06 02:29:00,84.08,84.085,84.05,84.06,231400000.0
2009-03-06 02:30:00,84.06,84.08,84.05,84.055,108200000.0
2009-03-06 02:31:00,84.06,84.065,84.045,84.055,107800000.0
2009-03-06 02:32:00,84.055,84.06,84.035,84.06,155200000.0
2009-03-06 02:33:00,84.065,84.115,84.06,84.115,78000000.0
2009-03-06 02:34:00,84.12,84.145,84.12,84.14,52000000.0
2009-03-06 02:35:00,84.145,84.18,84.135,84.15,157600000.0
2009-03-06 02:36:00,84.15,84.21,84.15,84.19,207400000.0
2009-03-06 02:37:00,84.185,84.205,84.135,84.175,168000000.0
2009-03-06 02:38:00,84.175,84.19,84.16,84.19,53600000.0
2009-03-06 02:39:00,84.185,84.2,84.17,84.19,67600000.0
2009-03-06 02:40:00,84.195,84.205,84.185,84.195,111800000.0
2009-03-06 02:41:00,84.195,84.225,84.19,84.225,152800000.0
2009-03-06 02:42:00,84.225,84.245,84.225,84.225,66600000.0
2009-03-06 02:43:00,84.225,84.25,84.215,84.25,159800000.0
2009-03-06 02:44:00,84.245,84.245,84.18,84.18,135400000.0
2009-03-06 02:45:00,84.18,84.185,84.1,84.115,286000000.0
2009-03-06 02:46:00,84.115,84.175,84.105,84.165,184800000.0
2009-03-06 02:47:00,84.165,84.185,84.16,84.16,77200000.0
2009-03-06 02:48:00,84.16,84.16,84.155,84.16,30200000.0
2009-03-06 02:49:00,84.16,84.18,84.16,84.18,86200000.0
2009-03-06 02:50:00,84.175,84.19,84.175,84.185,33000000.0
2009-03-06 02:51:00,84.185,84.19,84.18,84.19,50600000.0
2009-03-06 02:52:00,84.19,84.225,84.19,84.22,113000000.0
2009-03-06 02:53:00,84.21,84.225,84.21,84.22,112400000.0
2009-03-06 02:54:00,84.22,84.23,84.165,84.175,239000000.0
2009-03-06 02:55:00,84.18,84.18,84.145,84.155,386600000.0
2009-03-06 02:56:00,84.16,84.175,84.15,84.155,291000000.0
2009-03-06 02:57:00,84.15,84.19,84.15,84.17,135400000.0
2009-03-06 02:58:00,84.165,84.165,84.16,84.16,162400000.0
2009-03-06 02:59:00,84.16,84.16,84.14,84.15,256000000.0
2009-03-06 03:00:00,84.145,84.15,84.13,84.145,217400000.0
2009-03-06 03:01:00,84.14,84.14,84.065,84.07,191200000.0
2009-03-06 03:02:00,84.07,84.09,84.06,84.07,211200000.0
2009-03-06 03:03:00,84.075,84.09,84.07,84.08,186400000.0
2009-03-06 03:04:00,84.085,84.11,84.085,84.11,88000000.0
2009-03-06 03:05:00,84.105,84.115,84.085,84.105,103000000.0
2009-03-06 03:06:00,84.105,84.115,84.09,84.1,116800000.0
2009-03-06 03:07:00,84.095,84.145,84.09,84.135,307000000.0
2009-03-06 03:08:00,84.14,84.14,84.105,84.12,109800000.0
2009-03-06 03:09:00,84.115,84.115,84.075,84.085,186200000.0
2009-03-06 03:10:00,84.08,84.085,84.075,84.075,49800000.0
2009-03-06 03:11:00,84.075,84.1,84.075,84.085,76200000.0
2009-03-06 03:12:00,84.09,84.11,84.08,84.08,70400000.0
2009-03-06 03:13:00,84.09,84.09,84.09,84.09,2600000.0
2009-03-06 03:14:00,84.09,84.125,84.07,84.12,81200000.0
2009-03-06 03:15:00,84.115,84.115,84.06,84.07,66600000.0
2009-03-06 03:16:00,84.07,84.075,84.05,84.06,59800000.0
2009-03-06 03:17:00,84.05,84.06,84.05,84.055,98800000.0
2009-03-06 03:18:00,84.05,84.05,84.04,84.05,75400000.0
2009-03-06 03:19:00,84.045,84.065,84.035,84.04,126000000.0
2009-03-06 03:20:00,84.045,84.055,84.04,84.045,118200000.0
2009-03-06 03:21:00,84.045,84.05,84.04,84.045,39000000.0
2009-03-06 03:22:00,84.045,84.05,84.03,84.035,117600000.0
2009-03-06 03:23:00,84.035,84.07,84.035,84.055,132600000.0
2009-03-06 03:24:00,84.06,84.07,84.06,84.065,28600000.0
2009-03-06 03:25:00,84.06,84.06,84.04,84.045,90600000.0
2009-03-06 03:26:00,84.05,84.085,84.045,84.07,111800000.0
2009-03-06 03:27:00,84.055,84.1,84.05,84.065,161000000.0
2009-03-06 03:28:00,84.065,84.075,84.005,84.005,229000000.0
2009-03-06 03:29:00,84.015,84.015,83.99,84.005,261000000.0
2009-03-06 03:30:00,84.005,84.005,83.995,84.0,106800000.0
2009-03-06 03:31:00,84.0,84.015,83.995,84.015,107200000.0
2009-03-06 03:32:00,84.015,84.025,84.01,84.015,53600000.0
2009-03-06 03:33:00,84.02,84.03,84.01,84.02,71000000.0
2009-03-06 03:34:00,84.035,84.1,84.03,84.09,246400000.0
2009-03-06 03:35:00,84.09,84.095,84.05,84.055,131800000.0
2009-03-06 03:36:00,84.055,84.07,84.045,84.065,267600000.0
2009-03-06 03:37:00,84.055,84.075,84.055,84.075,137200000.0
2009-03-06 03:38:00,84.075,84.085,84.07,84.075,84400000.0
2009-03-06 03:39:00,84.075,84.08,84.07,84.08,23400000.0
2009-03-06 03:40:00,84.08,84.1,84.08,84.09,109000000.0
2009-03-06 03:41:00,84.095,84.155,84.095,84.155,213800000.0
2009-03-06 03:42:00,84.16,84.19,84.16,84.175,53600000.0
2009-03-06 03:43:00,84.17,84.175,84.1,84.105,307000000.0
2009-03-06 03:44:00,84.1,84.11,84.1,84.11,83000000.0
2009-03-06 03:45:00,84.105,84.12,84.09,84.115,118600000.0
2009-03-06 03:46:00,84.115,84.13,84.105,84.11,88400000.0
2009-03-06 03:47:00,84.105,84.11,84.09,84.105,184400000.0
2009-03-06 03:48:00,84.11,84.11,84.075,84.075,255000000.0
2009-03-06 03:49:00,84.075,84.09,84.005,84.015,235000000.0
2009-03-06 03:50:00,84.015,84.025,83.97,83.97,251000000.0
2009-03-06 03:51:00,83.975,83.99,83.935,83.98,244000000.0
2009-03-06 03:52:00,83.985,83.985,83.84,83.84,277400000.0
2009-03-06 03:53:00,83.835,83.855,83.83,83.855,134000000.0
2009-03-06 03:54:00,83.855,83.89,83.85,83.87,152200000.0
2009-03-06 03:55:00,83.875,83.895,83.87,83.875,149800000.0
2009-03-06 03:56:00,83.875,83.9,83.875,83.885,119000000.0
2009-03-06 03:57:00,83.89,83.91,83.875,83.9,368200000.0
2009-03-06 03:58:00,83.91,83.915,83.87,83.895,296000000.0
2009-03-06 03:59:00,83.895,83.91,83.86,83.88,87800000.0
2009-03-06 04:00:00,83.885,83.93,83.885,83.91,211000000.0
2009-03-06 04:01:00,83.91,83.915,83.87,83.885,92400000.0
2009-03-06 04:02:00,83.89,83.92,83.885,83.89,170000000.0
2009-03-06 04:03:00,83.89,83.96,83.89,83.96,115200000.0
2009-03-06 04:04:00,83.96,83.985,83.95,83.97,91200000.0
2009-03-06 04:05:00,83.97,83.99,83.95,83.975,94400000.0
2009-03-06 04:06:00,83.975,83.995,83.965,83.99,102000000.0
2009-03-06 04:07:00,83.99,84.005,83.975,83.995,95600000.0
2009-03-06 04:08:00,83.99,84.005,83.985,83.99,109400000.0
2009-03-06 04:09:00,83.99,84.01,83.985,84.0,165600000.0
2009-03-06 04:10:00,84.005,84.04,83.995,84.0,172200000.0
2009-03-06 04:11:00,84.005,84.015,84.0,84.0,54200000.0
2009-03-06 04:12:00,83.995,84.005,83.92,83.945,173200000.0
2009-03-06 04:13:00,83.945,83.995,83.94,83.96,149000000.0
2009-03-06 04:14:00,83.955,83.955,83.92,83.925,86600000.0
2009-03-06 04:15:00,83.92,83.955,83.92,83.94,178200000.0
2009-03-06 04:16:00,83.945,83.965,83.925,83.925,104200000.0
2009-03-06 04:17:00,83.925,83.935,83.92,83.925,106800000.0
2009-03-06 04:18:00,83.925,83.975,83.925,83.975,60200000.0
2009-03-06 04:19:00,83.985,84.0,83.96,83.96,81000000.0
2009-03-06 04:20:00,83.965,83.99,83.96,83.985,98000000.0
2009-03-06 04:21:00,83.98,84.005,83.975,84.005,111400000.0
2009-03-06 04:22:00,84.025,84.05,84.01,84.035,87600000.0
2009-03-06 04:23:00,84.035,84.04,83.99,84.015,170600000.0
2009-03-06 04:24:00,84.02,84.02,83.995,84.005,37600000.0
2009-03-06 04:25:00,84.01,84.03,84.01,84.02,83800000.0
2009-03-06 04:26:00,84.025,84.04,84.005,84.005,132200000.0
2009-03-06 04:27:00,84.005,84.02,84.005,84.02,47600000.0
2009-03-06 04:28:00,84.025,84.055,84.02,84.02,74200000.0
2009-03-06 04:29:00,84.02,84.02,84.0,84.015,39000000.0
2009-03-06 04:30:00,84.015,84.03,83.99,84.0,74200000.0
2009-03-06 04:31:00,84.01,84.015,83.98,83.98,136600000.0
2009-03-06 04:32:00,83.985,84.01,83.98,83.99,90600000.0
2009-03-06 04:33:00,83.995,83.995,83.97,83.985,95600000.0
2009-03-06 04:34:00,83.98,83.98,83.945,83.95,167600000.0
2009-03-06 04:35:00,83.95,83.96,83.945,83.95,35600000.0
2009-03-06 04:36:00,83.955,83.955,83.94,83.95,50800000.0
2009-03-06 04:37:00,83.95,83.97,83.95,83.97,211200000.0
2009-03-06 04:38:00,83.97,83.99,83.97,83.985,57400000.0
2009-03-06 04:39:00,83.985,83.99,83.975,83.985,46600000.0
2009-03-06 04:40:00,83.98,84.015,83.98,84.015,32400000.0
2009-03-06 04:41:00,84.015,84.02,83.98,84.015,122000000.0
2009-03-06 04:42:00,84.015,84.02,83.995,84.005,60400000.0
2009-03-06 04:43:00,84.01,84.015,83.995,84.0,75000000.0
2009-03-06 04:44:00,84.005,84.015,84.005,84.015,18200000.0
2009-03-06 04:45:00,84.005,84.02,83.99,84.0,117600000.0
2009-03-06 04:46:00,84.005,84.03,84.0,84.015,77000000.0
2009-03-06 04:47:00,84.015,84.035,84.01,84.015,137800000.0
2009-03-06 04:48:00,84.02,84.035,84.01,84.02,79600000.0
2009-03-06 04:49:00,84.025,84.03,84.015,84.015,54600000.0
2009-03-06 04:50:00,84.01,84.015,84.01,84.015,44200000.0
2009-03-06 04:51:00,84.015,84.025,84.015,84.015,58800000.0
2009-03-06 04:52:00,84.015,84.11,84.015,84.09,226000000.0
2009-03-06 04:53:00,84.09,84.125,84.09,84.12,162800000.0
2009-03-06 04:54:00,84.125,84.125,84.095,84.11,72200000.0
2009-03-06 04:55:00,84.105,84.145,84.085,84.13,147200000.0
2009-03-06 04:56:00,84.135,84.145,84.13,84.14,121800000.0
2009-03-06 04:57:00,84.14,84.155,84.14,84.15,79600000.0
2009-03-06 04:58:00,84.15,84.16,84.15,84.15,43800000.0
2009-03-06 04:59:00,84.145,84.18,84.12,84.175,93800000.0
2009-03-06 05:00:00,84.17,84.18,84.165,84.18,67400000.0
2009-03-06 05:01:00,84.185,84.21,84.185,84.195,79800000.0
2009-03-06 05:02:00,84.2,84.2,84.19,84.195,39600000.0
2009-03-06 05:03:00,84.19,84.195,84.155,84.155,124600000.0
2009-03-06 05:04:00,84.15,84.155,84.15,84.155,46400000.0
2009-03-06 05:05:00,84.155,84.17,84.135,84.14,95600000.0
2009-03-06 05:06:00,84.145,84.16,84.145,84.16,54800000.0
2009-03-06 05:07:00,84.16,84.175,84.15,84.165,42400000.0
2009-03-06 05:08:00,84.19,84.19,84.15,84.175,59400000.0
2009-03-06 05:09:00,84.175,84.19,84.175,84.19,28800000.0
2009-03-06 05:10:00,84.19,84.19,84.19,84.19,5600000.0
2009-03-06 05:11:00,84.185,84.19,84.18,84.185,17200000.0
2009-03-06 05:12:00,84.185,84.2,84.185,84.195,30200000.0
2009-03-06 05:13:00,84.19,84.195,84.19,84.19,12000000.0
2009-03-06 05:14:00,84.195,84.2,84.19,84.2,20200000.0
2009-03-06 05:15:00,84.195,84.195,84.18,84.18,22800000.0
2009-03-06 05:16:00,84.18,84.18,84.145,84.16,176000000.0
2009-03-06 05:17:00,84.16,84.17,84.155,84.16,127600000.0
2009-03-06 05:18:00,84.155,84.17,84.155,84.165,89400000.0
2009-03-06 05:19:00,84.165,84.175,84.16,84.16,62000000.0
2009-03-06 05:20:00,84.16,84.16,84.15,84.155,83200000.0
2009-03-06 05:21:00,84.155,84.17,84.155,84.165,69200000.0
2009-03-06 05:22:00,84.175,84.19,84.155,84.17,118000000.0
2009-03-06 05:23:00,84.175,84.19,84.175,84.185,55200000.0
2009-03-06 05:24:00,84.19,84.195,84.18,84.19,55200000.0
2009-03-06 05:25:00,84.19,84.195,84.19,84.195,9400000.0
2009-03-06 05:26:00,84.147,84.176,84.147,84.176,97000000.0
2009-03-06 05:27:00,84.19,84.205,84.19,84.205,31200000.0
2009-03-06 05:28:00,84.195,84.205,84.195,84.205,15000000.0
2009-03-06 05:29:00,84.2,84.215,84.2,84.205,46800000.0
2009-03-06 05:30:00,84.21,84.215,84.185,84.185,46200000.0
2009-03-06 05:31:00,84.185,84.245,84.185,84.235,104800000.0
2009-03-06 05:32:00,84.23,84.235,84.21,84.215,95600000.0
2009-03-06 05:33:00,84.215,84.22,84.185,84.22,122000000.0
2009-03-06 05:34:00,84.215,84.26,84.215,84.23,167000000.0
2009-03-06 05:35:00,84.23,84.25,84.225,84.23,103600000.0
2009-03-06 05:36:00,84.23,84.245,84.225,84.225,79000000.0
2009-03-06 05:37:00,84.23,84.265,84.23,84.25,137600000.0
2009-03-06 05:38:00,84.25,84.315,84.25,84.29,187200000.0
2009-03-06 05:39:00,84.29,84.315,84.265,84.295,136200000.0
2009-03-06 05:40:00,84.29,84.33,84.275,84.3,66000000.0
2009-03-06 05:41:00,84.295,84.315,84.28,84.305,156600000.0
2009-03-06 05:42:00,84.305,84.305,84.27,84.28,103400000.0
2009-03-06 05:43:00,84.285,84.315,84.285,84.315,129400000.0
2009-03-06 05:44:00,84.32,84.34,84.305,84.325,130800000.0
2009-03-06 05:45:00,84.32,84.355,84.315,84.345,131400000.0
2009-03-06 05:46:00,84.345,84.36,84.33,84.36,90000000.0
2009-03-06 05:47:00,84.36,84.36,84.32,84.335,100400000.0
2009-03-06 05:48:00,84.335,84.335,84.325,84.325,19800000.0
2009-03-06 05:49:00,84.33,84.34,84.325,84.34,42000000.0
2009-03-06 05:50:00,84.34,84.345,84.295,84.335,156800000.0
2009-03-06 05:51:00,84.335,84.36,84.305,84.325,173200000.0
2009-03-06 05:52:00,84.335,84.36,84.33,84.33,60800000.0
2009-03-06 05:53:00,84.335,84.37,84.335,84.37,49200000.0
2009-03-06 05:54:00,84.355,84.39,84.35,84.39,79600000.0
2009-03-06 05:55:00,84.39,84.39,84.36,84.36,80800000.0
2009-03-06 05:56:00,84.365,84.375,84.36,84.375,59200000.0
2009-03-06 05:57:00,84.37,84.38,84.355,84.38,65400000.0
2009-03-06 05:58:00,84.38,84.38,84.37,84.375,67600000.0
2009-03-06 05:59:00,84.385,84.395,84.38,84.395,36400000.0
2009-03-06 06:00:00,84.395,84.395,84.34,84.37,151400000.0
2009-03-06 06:01:00,84.375,84.41,84.37,84.4,86000000.0
2009-03-06 06:02:00,84.4,84.405,84.36,84.365,147000000.0
2009-03-06 06:03:00,84.365,84.38,84.36,84.36,31200000.0
2009-03-06 06:04:00,84.355,84.355,84.31,84.32,198800000.0
2009-03-06 06:05:00,84.32,84.345,84.295,84.295,98400000.0
2009-03-06 06:06:00,84.295,84.325,84.295,84.31,92400000.0
2009-03-06 06:07:00,84.31,84.315,84.31,84.315,27200000.0
2009-03-06 06:08:00,84.315,84.325,84.305,84.315,155400000.0
2009-03-06 06:09:00,84.32,84.32,84.3,84.305,155400000.0
2009-03-06 06:10:00,84.305,84.315,84.275,84.275,140800000.0
2009-03-06 06:11:00,84.27,84.27,84.225,84.245,90600000.0
2009-03-06 06:12:00,84.245,84.285,84.245,84.285,48800000.0
2009-03-06 06:13:00,84.285,84.31,84.285,84.305,64600000.0
2009-03-06 06:14:00,84.315,84.315,84.28,84.28,60200000.0
2009-03-06 06:15:00,84.285,84.355,84.285,84.355,87400000.0
2009-03-06 06:16:00,84.355,84.355,84.335,84.34,55400000.0
2009-03-06 06:17:00,84.34,84.34,84.305,84.305,102600000.0
2009-03-06 06:18:00,84.3,84.305,84.275,84.285,238600000.0
2009-03-06 06:19:00,84.285,84.32,84.28,84.295,121200000.0
2009-03-06 06:20:00,84.295,84.31,84.295,84.305,23400000.0
2009-03-06 06:21:00,84.31,84.32,84.275,84.29,87800000.0
2009-03-06 06:22:00,84.29,84.345,84.285,84.33,167200000.0
2009-03-06 06:23:00,84.34,84.36,84.31,84.32,211800000.0
2009-03-06 06:24:00,84.325,84.39,84.32,84.345,238800000.0
2009-03-06 06:25:00,84.355,84.355,84.335,84.34,106000000.0
2009-03-06 06:26:00,84.34,84.35,84.34,84.345,25000000.0
2009-03-06 06:27:00,84.34,84.36,84.33,84.35,74200000.0
2009-03-06 06:28:00,84.35,84.36,84.335,84.355,90000000.0
2009-03-06 06:29:00,84.35,84.355,84.335,84.345,57600000.0
2009-03-06 06:30:00,84.34,84.39,84.33,84.375,136200000.0
2009-03-06 06:31:00,84.375,84.395,84.36,84.39,98800000.0
2009-03-06 06:32:00,84.395,84.435,84.385,84.415,116800000.0
2009-03-06 06:33:00,84.415,84.43,84.385,84.395,118600000.0
2009-03-06 06:34:00,84.385,84.395,84.38,84.39,80000000.0
2009-03-06 06:35:00,84.39,84.425,84.39,84.405,85400000.0
2009-03-06 06:36:00,84.405,84.42,84.395,84.41,132800000.0
2009-03-06 06:37:00,84.41,84.42,84.4,84.405,79200000.0
2009-03-06 06:38:00,84.395,84.41,84.395,84.4,43000000.0
2009-03-06 06:39:00,84.4,84.435,84.39,84.415,154000000.0
2009-03-06 06:40:00,84.415,84.44,84.415,84.425,67400000.0
2009-03-06 06:41:00,84.425,84.465,84.42,84.445,107200000.0
2009-03-06 06:42:00,84.445,84.455,84.43,84.45,135800000.0
2009-03-06 06:43:00,84.455,84.455,84.44,84.44,19600000.0
2009-03-06 06:44:00,84.44,84.465,84.435,84.465,75000000.0
2009-03-06 06:45:00,84.46,84.47,84.46,84.46,37200000.0
2009-03-06 06:46:00,84.46,84.46,84.455,84.455,15600000.0
2009-03-06 06:47:00,84.46,84.465,84.46,84.46,20800000.0
2009-03-06 06:48:00,84.46,84.525,84.46,84.51,196000000.0
2009-03-06 06:49:00,84.51,84.51,84.455,84.455,98400000.0
2009-03-06 06:50:00,84.455,84.455,84.445,84.45,54200000.0
2009-03-06 06:51:00,84.445,84.455,84.44,84.44,26600000.0
2009-03-06 06:52:00,84.44,84.44,84.43,84.435,27000000.0
2009-03-06 06:53:00,84.435,84.44,84.43,84.44,54800000.0
2009-03-06 06:54:00,84.44,84.445,84.435,84.44,43600000.0
2009-03-06 06:55:00,84.44,84.455,84.44,84.445,19800000.0
2009-03-06 06:56:00,84.45,84.45,84.44,84.45,31200000.0
2009-03-06 06:57:00,84.455,84.455,84.44,84.445,23400000.0
2009-03-06 06:58:00,84.445,84.455,84.445,84.455,15600000.0
2009-03-06 06:59:00,84.45,84.455,84.44,84.44,18200000.0
2009-03-06 07:00:00,84.455,84.455,84.43,84.445,44200000.0
2009-03-06 07:01:00,84.445,84.445,84.41,84.42,40200000.0
2009-03-06 07:02:00,84.415,84.42,84.405,84.405,47000000.0
2009-03-06 07:03:00,84.41,84.415,84.41,84.415,20800000.0
2009-03-06 07:04:00,84.415,84.415,84.39,84.39,66000000.0
2009-03-06 07:05:00,84.39,84.395,84.385,84.385,60000000.0
2009-03-06 07:06:00,84.385,84.385,84.355,84.365,66200000.0
2009-03-06 07:07:00,84.36,84.37,84.36,84.365,37600000.0
2009-03-06 07:08:00,84.365,84.37,84.365,84.37,15600000.0
2009-03-06 07:09:00,84.375,84.385,84.375,84.375,39200000.0
2009-03-06 07:10:00,84.375,84.395,84.375,84.39,18600000.0
2009-03-06 07:11:00,84.385,84.395,84.385,84.395,15600000.0
2009-03-06 07:12:00,84.4,84.41,84.4,84.41,31200000.0
2009-03-06 07:13:00,84.415,84.44,84.405,84.405,120800000.0
2009-03-06 07:14:00,84.41,84.415,84.4,84.41,61400000.0
2009-03-06 07:15:00,84.405,84.405,84.395,84.395,14800000.0
2009-03-06 07:16:00,84.395,84.4,84.395,84.395,24600000.0
2009-03-06 07:17:00,84.395,84.395,84.385,84.395,17600000.0
2009-03-06 07:18:00,84.39,84.395,84.385,84.385,35000000.0
2009-03-06 07:19:00,84.39,84.39,84.36,84.385,63600000.0
2009-03-06 07:20:00,84.39,84.395,84.38,84.395,9000000.0
2009-03-06 07:21:00,84.4,84.42,84.395,84.42,25800000.0
2009-03-06 07:22:00,84.389,84.395,84.369,84.386,195000000.0
2009-03-06 07:23:00,84.42,84.42,84.42,84.42,10400000.0
2009-03-06 07:24:00,84.415,84.42,84.395,84.395,61000000.0
2009-03-06 07:25:00,84.405,84.42,84.405,84.42,31800000.0
2009-03-06 07:26:00,84.42,84.425,84.42,84.425,5200000.0
2009-03-06 07:27:00,84.425,84.445,84.425,84.425,51000000.0
2009-03-06 07:28:00,84.425,84.44,84.415,84.42,70400000.0
2009-03-06 07:29:00,84.42,84.435,84.42,84.42,71200000.0
2009-03-06 07:30:00,84.42,84.43,84.42,84.425,44600000.0
2009-03-06 07:31:00,84.435,84.455,84.425,84.455,62200000.0
2009-03-06 07:32:00,84.455,84.46,84.445,84.445,26000000.0
2009-03-06 07:33:00,84.45,84.475,84.45,84.45,66400000.0
2009-03-06 07:34:00,84.45,84.475,84.445,84.47,66600000.0
2009-03-06 07:35:00,84.47,84.47,84.455,84.465,32800000.0
2009-03-06 07:36:00,84.46,84.53,84.455,84.53,115600000.0
2009-03-06 07:37:00,84.53,84.53,84.5,84.515,79400000.0
2009-03-06 07:38:00,84.515,84.52,84.505,84.52,55000000.0
2009-03-06 07:39:00,84.525,84.565,84.505,84.55,245800000.0
2009-03-06 07:40:00,84.54,84.56,84.525,84.535,130800000.0
2009-03-06 07:41:00,84.525,84.545,84.525,84.545,66600000.0
2009-03-06 07:42:00,84.55,84.55,84.53,84.53,39800000.0
2009-03-06 07:43:00,84.52,84.53,84.505,84.51,87600000.0
2009-03-06 07:44:00,84.515,84.515,84.51,84.51,5200000.0
2009-03-06 07:45:00,84.51,84.53,84.51,84.52,95400000.0
2009-03-06 07:46:00,84.525,84.56,84.515,84.54,90600000.0
2009-03-06 07:47:00,84.55,84.555,84.54,84.55,29600000.0
2009-03-06 07:48:00,84.555,84.575,84.54,84.555,134400000.0
2009-03-06 07:49:00,84.56,84.56,84.525,84.535,81600000.0
2009-03-06 07:50:00,84.525,84.535,84.505,84.505,103600000.0
2009-03-06 07:51:00,84.505,84.52,84.495,84.5,102000000.0
2009-03-06 07:52:00,84.485,84.5,84.485,84.495,46200000.0
2009-03-06 07:53:00,84.485,84.505,84.485,84.495,67000000.0
2009-03-06 07:54:00,84.495,84.515,84.485,84.515,67000000.0
2009-03-06 07:55:00,84.515,84.525,84.495,84.51,126600000.0
2009-03-06 07:56:00,84.51,84.53,84.505,84.51,80200000.0
2009-03-06 07:57:00,84.51,84.51,84.505,84.505,39000000.0
2009-03-06 07:58:00,84.505,84.54,84.505,84.535,72800000.0
2009-03-06 07:59:00,84.535,84.545,84.5,84.5,170000000.0
2009-03-06 08:00:00,84.495,84.525,84.48,84.51,207000000.0
2009-03-06 08:01:00,84.51,84.54,84.495,84.535,100800000.0
2009-03-06 08:02:00,84.535,84.555,84.525,84.54,121400000.0
2009-03-06 08:03:00,84.54,84.55,84.515,84.535,158800000.0
2009-03-06 08:04:00,84.53,84.535,84.5,84.5,81800000.0
2009-03-06 08:05:00,84.5,84.535,84.5,84.51,106400000.0
2009-03-06 08:06:00,84.51,84.515,84.48,84.49,33800000.0
2009-03-06 08:07:00,84.495,84.51,84.49,84.495,49400000.0
2009-03-06 08:08:00,84.49,84.515,84.44,84.45,195600000.0
2009-03-06 08:09:00,84.46,84.5,84.425,84.435,204200000.0
2009-03-06 08:10:00,84.44,84.44,84.365,84.365,229400000.0
2009-03-06 08:11:00,84.35,84.375,84.305,84.375,194800000.0
2009-03-06 08:12:00,84.375,84.405,84.345,84.35,120800000.0
2009-03-06 08:13:00,84.355,84.355,84.325,84.325,142200000.0
2009-03-06 08:14:00,84.33,84.37,84.33,84.35,157200000.0
2009-03-06 08:15:00,84.345,84.435,84.345,84.42,208600000.0
2009-03-06 08:16:00,84.41,84.455,84.395,84.415,343000000.0
2009-03-06 08:17:00,84.42,84.51,84.42,84.51,272500000.0
2009-03-06 08:18:00,84.505,84.575,84.505,84.525,202600000.0
2009-03-06 08:19:00,84.52,84.58,84.51,84.57,161200000.0
2009-03-06 08:20:00,84.565,84.595,84.565,84.58,118000000.0
2009-03-06 08:21:00,84.58,84.605,84.56,84.57,215600000.0
2009-03-06 08:22:00,84.57,84.595,84.555,84.575,150400000.0
2009-03-06 08:23:00,84.58,84.65,84.58,84.63,144000000.0
2009-03-06 08:24:00,84.63,84.665,84.59,84.59,157200000.0
2009-03-06 08:25:00,84.595,84.61,84.57,84.585,117600000.0
2009-03-06 08:26:00,84.58,84.58,84.55,84.55,187400000.0
2009-03-06 08:27:00,84.555,84.575,84.53,84.55,235800000.0
2009-03-06 08:28:00,84.55,84.595,84.55,84.595,116600000.0
2009-03-06 08:29:00,84.6,84.605,84.56,84.575,117800000.0
2009-03-06 08:30:00,84.56,84.75,84.555,84.73,271000000.0
2009-03-06 08:31:00,84.73,84.775,84.73,84.75,153000000.0
2009-03-06 08:32:00,84.745,84.765,84.655,84.715,304200000.0
2009-03-06 08:33:00,84.725,84.76,84.725,84.75,182400000.0
2009-03-06 08:34:00,84.755,84.755,84.66,84.67,241400000.0
2009-03-06 08:35:00,84.675,84.695,84.625,84.63,136000000.0
2009-03-06 08:36:00,84.63,84.63,84.605,84.615,103600000.0
2009-03-06 08:37:00,84.61,84.635,84.58,84.61,211600000.0
2009-03-06 08:38:00,84.615,84.645,84.605,84.635,122200000.0
2009-03-06 08:39:00,84.625,84.695,84.62,84.675,151200000.0
2009-03-06 08:40:00,84.685,84.69,84.65,84.65,82000000.0
2009-03-06 08:41:00,84.655,84.695,84.59,84.695,154600000.0
2009-03-06 08:42:00,84.695,84.695,84.665,84.665,72000000.0
2009-03-06 08:43:00,84.66,84.665,84.615,84.63,104200000.0
2009-03-06 08:44:00,84.63,84.675,84.63,84.67,91400000.0
2009-03-06 08:45:00,84.67,84.685,84.66,84.67,93800000.0
2009-03-06 08:46:00,84.675,84.69,84.67,84.68,135400000.0
2009-03-06 08:47:00,84.68,84.685,84.64,84.64,156600000.0
2009-03-06 08:48:00,84.64,84.65,84.46,84.51,322200000.0
2009-03-06 08:49:00,84.49,84.51,84.435,84.44,185200000.0
2009-03-06 08:50:00,84.44,84.48,84.38,84.38,234800000.0
2009-03-06 08:51:00,84.38,84.58,84.38,84.57,249600000.0
2009-03-06 08:52:00,84.575,84.6,84.57,84.585,199800000.0
2009-03-06 08:53:00,84.575,84.61,84.54,84.58,173400000.0
2009-03-06 08:54:00,84.575,84.6,84.53,84.595,194800000.0
2009-03-06 08:55:00,84.595,84.63,84.56,84.575,169200000.0
2009-03-06 08:56:00,84.58,84.62,84.575,84.605,238600000.0
2009-03-06 08:57:00,84.615,84.625,84.505,84.53,140200000.0
2009-03-06 08:58:00,84.53,84.57,84.515,84.545,174400000.0
2009-03-06 08:59:00,84.545,84.64,84.545,84.64,259400000.0
2009-03-06 09:00:00,84.645,84.925,84.645,84.745,301600000.0
2009-03-06 09:01:00,84.77,84.775,84.565,84.59,357400000.0
2009-03-06 09:02:00,84.585,84.675,84.57,84.62,298600000.0
2009-03-06 09:03:00,84.615,84.695,84.595,84.62,179800000.0
2009-03-06 09:04:00,84.63,84.685,84.605,84.605,196200000.0
2009-03-06 09:05:00,84.61,84.66,84.585,84.66,208200000.0
2009-03-06 09:06:00,84.66,84.74,84.63,84.66,307400000.0
2009-03-06 09:07:00,84.66,84.665,84.56,84.57,296200000.0
2009-03-06 09:08:00,84.565,84.61,84.54,84.545,217400000.0
2009-03-06 09:09:00,84.55,84.605,84.55,84.565,196000000.0
2009-03-06 09:10:00,84.57,84.71,84.55,84.695,255800000.0
2009-03-06 09:11:00,84.685,84.72,84.635,84.66,261600000.0
2009-03-06 09:12:00,84.665,84.765,84.65,84.735,258400000.0
2009-03-06 09:13:00,84.735,84.735,84.57,84.62,247400000.0
2009-03-06 09:14:00,84.615,84.645,84.545,84.6,225000000.0
2009-03-06 09:15:00,84.595,84.65,84.595,84.615,192800000.0
2009-03-06 09:16:00,84.615,84.625,84.585,84.585,109800000.0
2009-03-06 09:17:00,84.58,84.605,84.575,84.59,159000000.0
2009-03-06 09:18:00,84.585,84.62,84.57,84.605,167800000.0
2009-03-06 09:19:00,84.6,84.635,84.57,84.59,193900000.0
2009-03-06 09:20:00,84.58,84.595,84.545,84.55,149600000.0
2009-03-06 09:21:00,84.555,84.57,84.505,84.505,158200000.0
2009-03-06 09:22:00,84.5,84.565,84.5,84.53,207800000.0
2009-03-06 09:23:00,84.54,84.6,84.505,84.56,296200000.0
2009-03-06 09:24:00,84.565,84.59,84.56,84.585,144000000.0
2009-03-06 09:25:00,84.59,84.615,84.575,84.615,133000000.0
2009-03-06 09:26:00,84.615,84.615,84.555,84.595,204000000.0
2009-03-06 09:27:00,84.6,84.63,84.6,84.625,137400000.0
2009-03-06 09:28:00,84.625,84.64,84.59,84.64,165800000.0
2009-03-06 09:29:00,84.64,84.71,84.55,84.595,360600000.0
2009-03-06 09:30:00,84.605,84.635,84.57,84.625,251400000.0
2009-03-06 09:31:00,84.625,84.67,84.61,84.63,221200000.0
2009-03-06 09:32:00,84.62,84.62,84.555,84.585,188200000.0
2009-03-06 09:33:00,84.58,84.65,84.57,84.585,286400000.0
2009-03-06 09:34:00,84.58,84.6,84.57,84.595,175000000.0
2009-03-06 09:35:00,84.595,84.595,84.51,84.53,241200000.0
2009-03-06 09:36:00,84.525,84.565,84.525,84.56,187400000.0
2009-03-06 09:37:00,84.56,84.585,84.53,84.555,232800000.0
2009-03-06 09:38:00,84.56,84.615,84.56,84.6,270000000.0
2009-03-06 09:39:00,84.61,84.63,84.57,84.585,368400000.0
2009-03-06 09:40:00,84.58,84.6,84.555,84.56,285600000.0
2009-03-06 09:41:00,84.565,84.57,84.51,84.535,264400000.0
2009-03-06 09:42:00,84.525,84.545,84.51,84.515,169600000.0
2009-03-06 09:43:00,84.52,84.54,84.49,84.51,307600000.0
2009-03-06 09:44:00,84.505,84.55,84.48,84.525,272400000.0
2009-03-06 09:45:00,84.53,84.535,84.48,84.49,262800000.0
2009-03-06 09:46:00,84.49,84.515,84.41,84.435,271100000.0
2009-03-06 09:47:00,84.435,84.475,84.43,84.465,149600000.0
2009-03-06 09:48:00,84.46,84.48,84.455,84.465,129800000.0
2009-03-06 09:49:00,84.46,84.47,84.385,84.395,199400000.0
2009-03-06 09:50:00,84.395,84.425,84.395,84.425,138800000.0
2009-03-06 09:51:00,84.42,84.47,84.42,84.47,206000000.0
2009-03-06 09:52:00,84.46,84.48,84.44,84.47,282200000.0
2009-03-06 09:53:00,84.47,84.47,84.4,84.42,232000000.0
2009-03-06 09:54:00,84.42,84.49,84.415,84.475,245200000.0
2009-03-06 09:55:00,84.475,84.485,84.45,84.465,127800000.0
2009-03-06 09:56:00,84.465,84.475,84.43,84.43,130600000.0
2009-03-06 09:57:00,84.425,84.435,84.385,84.415,204200000.0
2009-03-06 09:58:00,84.42,84.435,84.395,84.395,157200000.0
2009-03-06 09:59:00,84.395,84.415,84.385,84.415,186000000.0
2009-03-06 10:00:00,84.41,84.465,84.4,84.46,254000000.0
2009-03-06 10:01:00,84.465,84.48,84.44,84.48,187100000.0
2009-03-06 10:02:00,84.475,84.475,84.46,84.475,124800000.0
2009-03-06 10:03:00,84.45,84.51,84.45,84.495,127400000.0
2009-03-06 10:04:00,84.49,84.49,84.45,84.455,247200000.0
2009-03-06 10:05:00,84.455,84.48,84.43,84.465,228400000.0
2009-03-06 10:06:00,84.465,84.545,84.465,84.505,236400000.0
2009-03-06 10:07:00,84.51,84.51,84.455,84.485,246600000.0
2009-03-06 10:08:00,84.49,84.56,84.485,84.54,202800000.0
2009-03-06 10:09:00,84.54,84.54,84.49,84.505,287600000.0
2009-03-06 10:10:00,84.51,84.525,84.51,84.525,247200000.0
2009-03-06 10:11:00,84.525,84.535,84.485,84.51,226200000.0
2009-03-06 10:12:00,84.505,84.555,84.475,84.55,186200000.0
2009-03-06 10:13:00,84.545,84.555,84.54,84.555,115800000.0
2009-03-06 10:14:00,84.555,84.555,84.53,84.545,142800000.0
2009-03-06 10:15:00,84.55,84.575,84.54,84.57,190600000.0
2009-03-06 10:16:00,84.57,84.59,84.535,84.55,177200000.0
2009-03-06 10:17:00,84.54,84.54,84.485,84.5,252400000.0
2009-03-06 10:18:00,84.505,84.515,84.465,84.475,182600000.0
2009-03-06 10:19:00,84.47,84.475,84.39,84.47,246200000.0
2009-03-06 10:20:00,84.465,84.485,84.445,84.455,216800000.0
2009-03-06 10:21:00,84.46,84.465,84.335,84.345,226100000.0
2009-03-06 10:22:00,84.35,84.42,84.34,84.385,200400000.0
2009-03-06 10:23:00,84.395,84.41,84.39,84.405,162500000.0
2009-03-06 10:24:00,84.405,84.42,84.395,84.415,96800000.0
2009-03-06 10:25:00,84.415,84.46,84.41,84.455,130200000.0
2009-03-06 10:26:00,84.455,84.515,84.455,84.505,252000000.0
2009-03-06 10:27:00,84.505,84.525,84.505,84.515,272800000.0
2009-03-06 10:28:00,84.515,84.52,84.415,84.425,272200000.0
2009-03-06 10:29:00,84.425,84.47,84.42,84.445,227400000.0
2009-03-06 10:30:00,84.445,84.495,84.425,84.44,272000000.0
2009-03-06 10:31:00,84.44,84.455,84.42,84.435,208800000.0
2009-03-06 10:32:00,84.44,84.47,84.405,84.435,194200000.0
2009-03-06 10:33:00,84.44,84.46,84.405,84.415,261800000.0
2009-03-06 10:34:00,84.415,84.435,84.4,84.425,242400000.0
2009-03-06 10:35:00,84.42,84.43,84.4,84.42,159800000.0
2009-03-06 10:36:00,84.415,84.42,84.335,84.395,221200000.0
2009-03-06 10:37:00,84.395,84.425,84.355,84.395,213600000.0
2009-03-06 10:38:00,84.395,84.475,84.395,84.45,275200000.0
2009-03-06 10:39:00,84.45,84.455,84.405,84.42,159600000.0
2009-03-06 10:40:00,84.42,84.455,84.415,84.44,225600000.0
2009-03-06 10:41:00,84.445,84.45,84.39,84.4,142800000.0
2009-03-06 10:42:00,84.4,84.445,84.39,84.41,157800000.0
2009-03-06 10:43:00,84.41,84.415,84.365,84.37,199200000.0
2009-03-06 10:44:00,84.37,84.38,84.335,84.345,262400000.0
2009-03-06 10:45:00,84.355,84.365,84.3,84.32,177400000.0
2009-03-06 10:46:00,84.315,84.325,84.285,84.3,280800000.0
2009-03-06 10:47:00,84.3,84.31,84.27,84.29,222600000.0
2009-03-06 10:48:00,84.295,84.32,84.275,84.315,216400000.0
2009-03-06 10:49:00,84.305,84.37,84.305,84.35,184400000.0
2009-03-06 10:50:00,84.35,84.37,84.34,84.37,123400000.0
2009-03-06 10:51:00,84.37,84.375,84.335,84.37,191800000.0
2009-03-06 10:52:00,84.38,84.42,84.3,84.355,270400000.0
2009-03-06 10:53:00,84.36,84.36,84.3,84.3,241800000.0
2009-03-06 10:54:00,84.305,84.31,84.28,84.31,229400000.0
2009-03-06 10:55:00,84.31,84.355,84.295,84.345,226800000.0
2009-03-06 10:56:00,84.345,84.345,84.275,84.28,187000000.0
2009-03-06 10:57:00,84.28,84.315,84.275,84.295,263000000.0
2009-03-06 10:58:00,84.31,84.35,84.305,84.335,210200000.0
2009-03-06 10:59:00,84.335,84.35,84.3,84.35,189000000.0
2009-03-06 11:00:00,84.35,84.38,84.34,84.38,216600000.0
2009-03-06 11:01:00,84.38,84.38,84.295,84.3,160800000.0
2009-03-06 11:02:00,84.3,84.305,84.265,84.275,136200000.0
2009-03-06 11:03:00,84.275,84.28,84.265,84.28,62800000.0
2009-03-06 11:04:00,84.275,84.29,84.255,84.28,240600000.0
2009-03-06 11:05:00,84.285,84.285,84.195,84.225,173000000.0
2009-03-06 11:06:00,84.225,84.255,84.22,84.24,226000000.0
2009-03-06 11:07:00,84.235,84.24,84.215,84.24,131000000.0
2009-03-06 11:08:00,84.245,84.245,84.215,84.23,153800000.0
2009-03-06 11:09:00,84.235,84.235,84.16,84.18,278800000.0
2009-03-06 11:10:00,84.175,84.205,84.17,84.205,183800000.0
2009-03-06 11:11:00,84.205,84.265,84.195,84.205,279400000.0
2009-03-06 11:12:00,84.2,84.2,84.115,84.17,236800000.0
2009-03-06 11:13:00,84.17,84.275,84.17,84.275,212400000.0
2009-03-06 11:14:00,84.275,84.275,84.21,84.245,235200000.0
2009-03-06 11:15:00,84.24,84.255,84.195,84.2,177000000.0
2009-03-06 11:16:00,84.195,84.225,84.17,84.225,293600000.0
2009-03-06 11:17:00,84.22,84.23,84.205,84.215,198400000.0
2009-03-06 11:18:00,84.21,84.21,84.16,84.175,163600000.0
2009-03-06 11:19:00,84.175,84.175,84.135,84.155,112000000.0
2009-03-06 11:20:00,84.155,84.21,84.155,84.205,91800000.0
2009-03-06 11:21:00,84.205,84.235,84.205,84.22,202800000.0
2009-03-06 11:22:00,84.22,84.235,84.205,84.22,181400001.0
2009-03-06 11:23:00,84.225,84.23,84.195,84.195,202000000.0
2009-03-06 11:24:00,84.19,84.225,84.185,84.225,198000000.0
2009-03-06 11:25:00,84.225,84.23,84.185,84.21,131200000.0
2009-03-06 11:26:00,84.21,84.22,84.125,84.155,255400000.0
2009-03-06 11:27:00,84.145,84.165,84.145,84.16,180400000.0
2009-03-06 11:28:00,84.165,84.175,84.145,84.16,240600000.0
2009-03-06 11:29:00,84.16,84.2,84.155,84.19,240400000.0
2009-03-06 11:30:00,84.19,84.225,84.17,84.22,221000000.0
2009-03-06 11:31:00,84.215,84.22,84.2,84.21,168800000.0
2009-03-06 11:32:00,84.21,84.215,84.175,84.2,128600000.0
2009-03-06 11:33:00,84.2,84.22,84.19,84.215,116600000.0
2009-03-06 11:34:00,84.22,84.24,84.185,84.23,187000000.0
2009-03-06 11:35:00,84.235,84.24,84.175,84.19,202400000.0
2009-03-06 11:36:00,84.19,84.19,84.145,84.18,265400000.0
2009-03-06 11:37:00,84.18,84.22,84.16,84.17,168400000.0
2009-03-06 11:38:00,84.17,84.18,84.075,84.08,291600000.0
2009-03-06 11:39:00,84.065,84.08,84.035,84.035,225400000.0
2009-03-06 11:40:00,84.04,84.07,84.04,84.05,125200000.0
2009-03-06 11:41:00,84.05,84.06,84.04,84.055,145400000.0
2009-03-06 11:42:00,84.055,84.1,84.055,84.095,126800000.0
2009-03-06 11:43:00,84.1,84.145,84.095,84.12,226600000.0
2009-03-06 11:44:00,84.125,84.15,84.12,84.145,112600000.0
2009-03-06 11:45:00,84.14,84.14,84.095,84.095,153800000.0
2009-03-06 11:46:00,84.09,84.09,84.05,84.09,219800000.0
2009-03-06 11:47:00,84.095,84.095,84.08,84.09,219600000.0
2009-03-06 11:48:00,84.095,84.115,84.09,84.11,71400000.0
2009-03-06 11:49:00,84.11,84.11,84.09,84.095,156400000.0
2009-03-06 11:50:00,84.095,84.11,84.06,84.06,129800000.0
2009-03-06 11:51:00,84.055,84.08,84.05,84.05,151800000.0
2009-03-06 11:52:00,84.045,84.055,84.04,84.045,150200000.0
2009-03-06 11:53:00,84.04,84.05,84.025,84.03,124800000.0
2009-03-06 11:54:00,84.03,84.05,84.03,84.04,159200000.0
2009-03-06 11:55:00,84.035,84.035,84.015,84.025,109800000.0
2009-03-06 11:56:00,84.02,84.035,83.99,83.99,129600000.0
2009-03-06 11:57:00,83.985,83.985,83.95,83.955,213200000.0
2009-03-06 11:58:00,83.955,83.96,83.81,83.84,224400000.0
2009-03-06 11:59:00,83.84,83.855,83.81,83.81,239800000.0
2009-03-06 12:00:00,83.81,83.835,83.785,83.82,304200000.0
2009-03-06 12:01:00,83.82,83.825,83.785,83.825,216900000.0
2009-03-06 12:02:00,83.825,83.89,83.825,83.89,231000000.0
2009-03-06 12:03:00,83.89,83.9,83.82,83.82,273200000.0
2009-03-06 12:04:00,83.825,83.85,83.795,83.845,321800000.0
2009-03-06 12:05:00,83.845,83.92,83.84,83.91,245600000.0
2009-03-06 12:06:00,83.91,83.935,83.91,83.925,162200000.0
2009-03-06 12:07:00,83.925,83.955,83.905,83.94,257600000.0
2009-03-06 12:08:00,83.94,83.955,83.935,83.94,133400000.0
2009-03-06 12:09:00,83.935,83.96,83.925,83.96,143200000.0
2009-03-06 12:10:00,83.96,83.96,83.94,83.94,84000000.0
2009-03-06 12:11:00,83.935,83.935,83.895,83.9,132600000.0
2009-03-06 12:12:00,83.9,83.91,83.875,83.9,124200000.0
2009-03-06 12:13:00,83.9,83.9,83.855,83.88,225600000.0
2009-03-06 12:14:00,83.875,83.895,83.875,83.89,162600000.0
2009-03-06 12:15:00,83.885,83.905,83.81,83.81,173800000.0
2009-03-06 12:16:00,83.81,83.81,83.705,83.79,275000000.0
2009-03-06 12:17:00,83.805,83.815,83.755,83.805,240400000.0
2009-03-06 12:18:00,83.8,83.82,83.8,83.8,153000000.0
2009-03-06 12:19:00,83.805,83.825,83.805,83.825,100400000.0
2009-03-06 12:20:00,83.82,83.84,83.81,83.825,143000000.0
2009-03-06 12:21:00,83.825,83.84,83.795,83.795,197800000.0
2009-03-06 12:22:00,83.795,83.795,83.62,83.62,256400000.0
2009-03-06 12:23:00,83.615,83.655,83.585,83.645,264600000.0
2009-03-06 12:24:00,83.645,83.695,83.645,83.695,270400000.0
2009-03-06 12:25:00,83.695,83.725,83.65,83.65,322600000.0
2009-03-06 12:26:00,83.655,83.705,83.645,83.66,286400000.0
2009-03-06 12:27:00,83.66,83.665,83.54,83.55,346700000.0
2009-03-06 12:28:00,83.54,83.585,83.54,83.545,523000000.0
2009-03-06 12:29:00,83.545,83.565,83.53,83.53,295600000.0
2009-03-06 12:30:00,83.53,83.605,83.53,83.59,293400000.0
2009-03-06 12:31:00,83.585,83.63,83.585,83.63,233400000.0
2009-03-06 12:32:00,83.625,83.68,83.62,83.675,284600000.0
2009-03-06 12:33:00,83.67,83.705,83.67,83.69,203200000.0
2009-03-06 12:34:00,83.69,83.74,83.68,83.71,171800000.0
2009-03-06 12:35:00,83.705,83.755,83.69,83.72,160600000.0
2009-03-06 12:36:00,83.72,83.72,83.67,83.695,176600000.0
2009-03-06 12:37:00,83.7,83.8,83.695,83.8,265400000.0
2009-03-06 12:38:00,83.8,83.8,83.715,83.725,218800000.0
2009-03-06 12:39:00,83.72,83.72,83.675,83.705,222600000.0
2009-03-06 12:40:00,83.705,83.725,83.665,83.725,269400000.0
2009-03-06 12:41:00,83.72,83.725,83.685,83.685,248400000.0
2009-03-06 12:42:00,83.685,83.705,83.67,83.685,184400000.0
2009-03-06 12:43:00,83.685,83.685,83.645,83.655,209200000.0
2009-03-06 12:44:00,83.66,83.7,83.65,83.7,290600000.0
2009-03-06 12:45:00,83.7,83.75,83.695,83.75,219400000.0
2009-03-06 12:46:00,83.755,83.825,83.755,83.815,249600000.0
2009-03-06 12:47:00,83.81,83.81,83.785,83.785,137400000.0
2009-03-06 12:48:00,83.785,83.785,83.74,83.75,178400000.0
2009-03-06 12:49:00,83.755,83.775,83.735,83.755,257800000.0
2009-03-06 12:50:00,83.755,83.755,83.715,83.74,239800000.0
2009-03-06 12:51:00,83.74,83.78,83.735,83.74,236000000.0
2009-03-06 12:52:00,83.735,83.755,83.735,83.75,132600000.0
2009-03-06 12:53:00,83.75,83.77,83.75,83.765,175800000.0
2009-03-06 12:54:00,83.765,83.81,83.76,83.8,122000000.0
2009-03-06 12:55:00,83.8,83.815,83.79,83.8,170200000.0
2009-03-06 12:56:00,83.805,83.845,83.79,83.835,209000000.0
2009-03-06 12:57:00,83.85,83.85,83.8,83.84,215400000.0
2009-03-06 12:58:00,83.84,83.84,83.775,83.78,170400000.0
2009-03-06 12:59:00,83.78,83.84,83.77,83.84,159200000.0
2009-03-06 13:00:00,83.845,83.85,83.825,83.83,223800000.0
2009-03-06 13:01:00,83.835,83.845,83.8,83.84,146000000.0
2009-03-06 13:02:00,83.835,83.845,83.83,83.835,205600000.0
2009-03-06 13:03:00,83.835,83.84,83.815,83.815,77600000.0
2009-03-06 13:04:00,83.82,83.82,83.78,83.795,191800000.0
2009-03-06 13:05:00,83.795,83.795,83.765,83.78,145200000.0
2009-03-06 13:06:00,83.78,83.785,83.77,83.77,67200000.0
2009-03-06 13:07:00,83.77,83.785,83.755,83.76,137000000.0
2009-03-06 13:08:00,83.75,83.77,83.745,83.77,80600000.0
2009-03-06 13:09:00,83.77,83.775,83.75,83.76,188200000.0
2009-03-06 13:10:00,83.76,83.76,83.74,83.75,69600000.0
2009-03-06 13:11:00,83.745,83.77,83.74,83.77,96000000.0
2009-03-06 13:12:00,83.78,83.805,83.75,83.805,168600000.0
2009-03-06 13:13:00,83.805,83.83,83.8,83.83,126600000.0
2009-03-06 13:14:00,83.825,83.84,83.82,83.825,123200000.0
2009-03-06 13:15:00,83.825,83.825,83.81,83.81,94200000.0
2009-03-06 13:16:00,83.81,83.81,83.795,83.795,147200000.0
2009-03-06 13:17:00,83.805,83.905,83.8,83.855,255400000.0
2009-03-06 13:18:00,83.855,83.865,83.835,83.855,278800000.0
2009-03-06 13:19:00,83.85,83.855,83.81,83.85,227000000.0
2009-03-06 13:20:00,83.85,83.85,83.8,83.8,337599999.0
2009-03-06 13:21:00,83.805,83.82,83.795,83.805,201000000.0
2009-03-06 13:22:00,83.81,83.81,83.75,83.76,180800000.0
2009-03-06 13:23:00,83.76,83.765,83.72,83.75,295400000.0
2009-03-06 13:24:00,83.755,83.775,83.74,83.75,195000000.0
2009-03-06 13:25:00,83.755,83.755,83.73,83.73,94000000.0
2009-03-06 13:26:00,83.725,83.755,83.725,83.745,95200000.0
2009-03-06 13:27:00,83.745,83.805,83.72,83.8,159400000.0
2009-03-06 13:28:00,83.8,83.81,83.775,83.78,219600000.0
2009-03-06 13:29:00,83.785,83.835,83.785,83.825,152000000.0
2009-03-06 13:30:00,83.825,83.83,83.795,83.795,126200000.0
2009-03-06 13:31:00,83.795,83.835,83.795,83.825,138200000.0
2009-03-06 13:32:00,83.84,83.845,83.835,83.835,47800000.0
2009-03-06 13:33:00,83.835,83.85,83.815,83.83,264000000.0
2009-03-06 13:34:00,83.82,83.85,83.82,83.845,142200000.0
2009-03-06 13:35:00,83.845,83.925,83.845,83.9,211800000.0
2009-03-06 13:36:00,83.905,83.93,83.89,83.93,145800000.0
2009-03-06 13:37:00,83.935,83.99,83.925,83.945,192000000.0
2009-03-06 13:38:00,83.945,83.97,83.92,83.96,283200000.0
2009-03-06 13:39:00,83.965,83.97,83.935,83.955,244400000.0
2009-03-06 13:40:00,83.955,83.955,83.905,83.92,174400000.0
2009-03-06 13:41:00,83.915,83.915,83.89,83.905,176600000.0
2009-03-06 13:42:00,83.905,83.92,83.895,83.9,213400000.0
2009-03-06 13:43:00,83.905,83.945,83.905,83.945,198200000.0
2009-03-06 13:44:00,83.945,83.955,83.93,83.93,99600000.0
2009-03-06 13:45:00,83.935,83.945,83.91,83.915,170800000.0
2009-03-06 13:46:00,83.91,83.93,83.895,83.915,295200000.0
2009-03-06 13:47:00,83.915,83.925,83.915,83.925,139200000.0
2009-03-06 13:48:00,83.925,83.985,83.925,83.98,134600000.0
2009-03-06 13:49:00,83.98,84.07,83.965,84.055,328400000.0
2009-03-06 13:50:00,84.055,84.085,84.035,84.085,260200000.0
2009-03-06 13:51:00,84.095,84.13,84.05,84.1,317800000.0
2009-03-06 13:52:00,84.105,84.13,84.085,84.095,239000000.0
2009-03-06 13:53:00,84.09,84.1,84.045,84.045,263000000.0
2009-03-06 13:54:00,84.045,84.08,84.03,84.06,266400000.0
2009-03-06 13:55:00,84.06,84.08,84.02,84.025,345400000.0
2009-03-06 13:56:00,84.03,84.075,84.025,84.04,352200000.0
2009-03-06 13:57:00,84.035,84.05,84.025,84.045,163600000.0
2009-03-06 13:58:00,84.045,84.055,84.02,84.03,253200000.0
2009-03-06 13:59:00,84.035,84.045,84.01,84.01,138800000.0
2009-03-06 14:00:00,84.005,84.06,83.995,84.05,359200000.0
2009-03-06 14:01:00,84.05,84.085,84.05,84.055,225400000.0
2009-03-06 14:02:00,84.06,84.145,84.055,84.14,325200001.0
2009-03-06 14:03:00,84.14,84.14,84.11,84.12,153600000.0
2009-03-06 14:04:00,84.12,84.125,84.095,84.12,344200000.0
2009-03-06 14:05:00,84.12,84.15,84.12,84.145,160200000.0
2009-03-06 14:06:00,84.145,84.185,84.12,84.17,193600000.0
2009-03-06 14:07:00,84.165,84.165,84.055,84.08,248600000.0
2009-03-06 14:08:00,84.075,84.09,84.06,84.07,198000000.0
2009-03-06 14:09:00,84.07,84.07,84.05,84.065,103600000.0
2009-03-06 14:10:00,84.065,84.065,84.04,84.055,139600000.0
2009-03-06 14:11:00,84.055,84.055,84.0,84.0,161400000.0
2009-03-06 14:12:00,84.0,84.015,83.975,83.975,238000000.0
2009-03-06 14:13:00,83.98,83.98,83.92,83.935,159800000.0
2009-03-06 14:14:00,83.935,83.945,83.915,83.945,218400000.0
2009-03-06 14:15:00,83.95,83.99,83.935,83.965,202200000.0
2009-03-06 14:16:00,83.96,83.96,83.955,83.955,61400000.0
2009-03-06 14:17:00,83.95,83.96,83.935,83.945,70400000.0
2009-03-06 14:18:00,83.94,83.94,83.925,83.925,129600000.0
2009-03-06 14:19:00,83.925,83.945,83.91,83.935,270200000.0
2009-03-06 14:20:00,83.925,83.93,83.87,83.885,163000000.0
2009-03-06 14:21:00,83.885,83.89,83.86,83.865,89600000.0
2009-03-06 14:22:00,83.87,83.91,83.87,83.89,78400000.0
2009-03-06 14:23:00,83.89,83.905,83.89,83.905,104200000.0
2009-03-06 14:24:00,83.905,83.905,83.89,83.905,120600000.0
2009-03-06 14:25:00,83.9,83.96,83.9,83.94,223400000.0
2009-03-06 14:26:00,83.94,83.965,83.94,83.965,122000000.0
2009-03-06 14:27:00,83.96,84.03,83.95,84.025,194000000.0
2009-03-06 14:28:00,84.02,84.05,84.005,84.04,297600000.0
2009-03-06 14:29:00,84.045,84.055,84.01,84.01,229200001.0
2009-03-06 14:30:00,84.01,84.015,84.005,84.015,31600000.0
2009-03-06 14:31:00,84.01,84.05,84.01,84.03,83200000.0
2009-03-06 14:32:00,84.03,84.055,84.025,84.025,223400000.0
2009-03-06 14:33:00,84.025,84.035,84.01,84.01,99000000.0
2009-03-06 14:34:00,84.005,84.01,83.98,84.005,121600000.0
2009-03-06 14:35:00,84.0,84.025,83.98,84.025,94200000.0
2009-03-06 14:36:00,84.03,84.03,84.01,84.015,31600000.0
2009-03-06 14:37:00,84.01,84.01,83.995,84.0,35400000.0
2009-03-06 14:38:00,84.005,84.005,83.995,84.005,49800000.0
2009-03-06 14:39:00,84.0,84.025,83.995,84.025,25000000.0
2009-03-06 14:40:00,84.025,84.035,84.015,84.015,55400000.0
2009-03-06 14:41:00,84.01,84.03,84.01,84.03,38000000.0
2009-03-06 14:42:00,84.02,84.02,83.985,84.01,102000000.0
2009-03-06 14:43:00,83.995,84.005,83.985,84.0,119200000.0
2009-03-06 14:44:00,83.995,84.01,83.99,83.99,65200000.0
2009-03-06 14:45:00,83.99,84.0,83.975,83.995,121400000.0
2009-03-06 14:46:00,83.99,84.0,83.97,83.975,185600000.0
2009-03-06 14:47:00,83.975,84.015,83.97,83.99,211800000.0
2009-03-06 14:48:00,83.99,84.035,83.99,84.01,158600000.0
2009-03-06 14:49:00,84.005,84.06,84.005,84.03,205800000.0
2009-03-06 14:50:00,84.025,84.03,83.9,83.91,243600000.0
2009-03-06 14:51:00,83.91,83.91,83.86,83.885,264800000.0
2009-03-06 14:52:00,83.88,83.885,83.855,83.885,264400000.0
2009-03-06 14:53:00,83.9,83.9,83.865,83.895,241400000.0
2009-03-06 14:54:00,83.9,83.905,83.84,83.85,216200000.0
2009-03-06 14:55:00,83.85,83.86,83.825,83.83,186800000.0
2009-03-06 14:56:00,83.83,83.945,83.83,83.9,409899999.0
2009-03-06 14:57:00,83.9,83.91,83.855,83.88,130800000.0
2009-03-06 14:58:00,83.88,83.89,83.805,83.805,156200000.0
2009-03-06 14:59:00,83.805,83.965,83.805,83.875,290800000.0
2009-03-06 15:00:00,83.885,84.015,83.885,84.005,243800000.0
2009-03-06 15:01:00,84.005,84.01,83.985,84.005,140800000.0
2009-03-06 15:02:00,84.005,84.01,83.965,83.995,122400000.0
2009-03-06 15:03:00,83.99,83.99,83.955,83.97,185200000.0
2009-03-06 15:04:00,83.965,83.985,83.955,83.955,254600000.0
2009-03-06 15:05:00,83.955,83.965,83.91,83.915,263600000.0
2009-03-06 15:06:00,83.915,83.915,83.835,83.845,204600000.0
2009-03-06 15:07:00,83.845,83.85,83.77,83.82,347200000.0
2009-03-06 15:08:00,83.825,83.855,83.805,83.825,166600000.0
2009-03-06 15:09:00,83.82,83.83,83.795,83.8,163400000.0
2009-03-06 15:10:00,83.81,83.855,83.795,83.84,204800000.0
2009-03-06 15:11:00,83.845,83.86,83.83,83.845,141600000.0
2009-03-06 15:12:00,83.84,83.845,83.8,83.8,88000000.0
2009-03-06 15:13:00,83.8,83.8,83.63,83.645,319200000.0
2009-03-06 15:14:00,83.65,83.73,83.64,83.68,270800000.0
2009-03-06 15:15:00,83.685,83.79,83.685,83.745,213600000.0
2009-03-06 15:16:00,83.745,83.775,83.74,83.77,218400000.0
2009-03-06 15:17:00,83.775,83.81,83.75,83.765,272800000.0
2009-03-06 15:18:00,83.755,83.785,83.755,83.78,119600000.0
2009-03-06 15:19:00,83.775,83.835,83.76,83.795,271300000.0
2009-03-06 15:20:00,83.815,83.875,83.815,83.845,339700000.0
2009-03-06 15:21:00,83.845,83.85,83.76,83.785,316800000.0
2009-03-06 15:22:00,83.795,83.81,83.745,83.745,364800000.0
2009-03-06 15:23:00,83.74,83.795,83.73,83.785,356000000.0
2009-03-06 15:24:00,83.785,83.87,83.785,83.85,293000000.0
2009-03-06 15:25:00,83.85,83.89,83.84,83.855,263200000.0
2009-03-06 15:26:00,83.85,83.905,83.815,83.825,399000000.0
2009-03-06 15:27:00,83.825,83.85,83.8,83.815,321000000.0
2009-03-06 15:28:00,83.81,83.85,83.8,83.805,326200000.0
2009-03-06 15:29:00,83.805,83.863,83.7,83.832,197400000.0
2009-03-06 15:30:00,83.828,84.06,83.77,83.98,270400000.0
2009-03-06 15:31:00,83.975,84.295,83.975,84.295,296100000.0
2009-03-06 15:32:00,84.355,84.37,84.245,84.25,305700000.0
2009-03-06 15:33:00,84.25,84.315,84.215,84.26,305400000.0
2009-03-06 15:34:00,84.26,84.3,84.205,84.28,218000000.0
2009-03-06 15:35:00,84.28,84.38,84.165,84.165,254300000.0
2009-03-06 15:36:00,84.16,84.22,83.91,83.91,275300000.0
2009-03-06 15:37:00,83.925,84.175,83.895,84.175,292400000.0
2009-03-06 15:38:00,84.18,84.235,84.13,84.13,313600000.0
2009-03-06 15:39:00,84.145,84.145,84.04,84.075,315200000.0
2009-03-06 15:40:00,84.075,84.08,83.96,84.04,315600000.0
2009-03-06 15:41:00,84.045,84.075,83.985,84.075,283800000.0
2009-03-06 15:42:00,84.085,84.11,84.02,84.1,266200000.0
2009-03-06 15:43:00,84.1,84.15,84.08,84.115,241800000.0
2009-03-06 15:44:00,84.12,84.18,84.11,84.14,235200000.0
2009-03-06 15:45:00,84.14,84.165,84.035,84.1,241500000.0
2009-03-06 15:46:00,84.105,84.205,84.105,84.15,281400000.0
2009-03-06 15:47:00,84.15,84.23,84.14,84.18,226400000.0
2009-03-06 15:48:00,84.175,84.195,84.125,84.175,246200000.0
2009-03-06 15:49:00,84.18,84.2,84.155,84.185,179400000.0
2009-03-06 15:50:00,84.18,84.2,84.135,84.2,268200000.0
2009-03-06 15:51:00,84.205,84.27,84.175,84.27,294800000.0
2009-03-06 15:52:00,84.27,84.28,84.205,84.255,294800000.0
2009-03-06 15:53:00,84.25,84.415,84.245,84.4,271200000.0
2009-03-06 15:54:00,84.41,84.56,84.395,84.555,341200000.0
2009-03-06 15:55:00,84.55,84.58,84.525,84.54,339400000.0
2009-03-06 15:56:00,84.54,84.55,84.41,84.41,311200000.0
2009-03-06 15:57:00,84.415,84.565,84.395,84.515,350200000.0
2009-03-06 15:58:00,84.515,84.575,84.48,84.565,337600000.0
2009-03-06 15:59:00,84.575,84.585,84.52,84.565,369799999.0
2009-03-06 16:00:00,84.56,84.59,84.54,84.56,331400000.0
2009-03-06 16:01:00,84.555,84.625,84.55,84.625,366200000.0
2009-03-06 16:02:00,84.625,84.7,84.605,84.7,317799999.0
2009-03-06 16:03:00,84.7,84.775,84.69,84.695,319000000.0
2009-03-06 16:04:00,84.69,84.75,84.69,84.705,271400000.0
2009-03-06 16:05:00,84.71,84.745,84.68,84.715,262700000.0
2009-03-06 16:06:00,84.735,84.775,84.725,84.74,206000000.0
2009-03-06 16:07:00,84.735,84.75,84.705,84.735,233800000.0
2009-03-06 16:08:00,84.735,84.765,84.735,84.74,226400000.0
2009-03-06 16:09:00,84.735,84.74,84.665,84.675,356200000.0
2009-03-06 16:10:00,84.675,84.73,84.675,84.675,342800000.0
2009-03-06 16:11:00,84.68,84.685,84.64,84.64,322400000.0
2009-03-06 16:12:00,84.645,84.645,84.6,84.62,339000000.0
2009-03-06 16:13:00,84.615,84.63,84.55,84.57,314200000.0
2009-03-06 16:14:00,84.58,84.585,84.525,84.525,277700000.0
2009-03-06 16:15:00,84.53,84.545,84.51,84.52,274000000.0
2009-03-06 16:16:00,84.505,84.53,84.49,84.53,258000000.0
2009-03-06 16:17:00,84.515,84.525,84.48,84.515,260400000.0
2009-03-06 16:18:00,84.52,84.6,84.51,84.58,246800000.0
2009-03-06 16:19:00,84.585,84.665,84.585,84.66,184400000.0
2009-03-06 16:20:00,84.66,84.66,84.56,84.58,164800000.0
2009-03-06 16:21:00,84.58,84.65,84.555,84.64,233400000.0
2009-03-06 16:22:00,84.65,84.675,84.615,84.65,276600000.0
2009-03-06 16:23:00,84.65,84.705,84.65,84.7,247400000.0
2009-03-06 16:24:00,84.695,84.75,84.69,84.725,249800000.0
2009-03-06 16:25:00,84.725,84.765,84.71,84.76,217800000.0
2009-03-06 16:26:00,84.76,84.765,84.685,84.735,222900000.0
2009-03-06 16:27:00,84.73,84.745,84.695,84.725,212400000.0
2009-03-06 16:28:00,84.725,84.73,84.665,84.72,158800000.0
2009-03-06 16:29:00,84.71,84.785,84.71,84.765,167800000.0
2009-03-06 16:30:00,84.76,84.78,84.74,84.765,209200000.0
2009-03-06 16:31:00,84.76,84.78,84.73,84.75,253400000.0
2009-03-06 16:32:00,84.75,84.795,84.74,84.765,214400000.0
2009-03-06 16:33:00,84.77,84.795,84.75,84.75,194000000.0
2009-03-06 16:34:00,84.75,84.795,84.735,84.75,185600000.0
2009-03-06 16:35:00,84.755,84.775,84.73,84.76,196900000.0
2009-03-06 16:36:00,84.76,84.8,84.755,84.755,203400000.0
2009-03-06 16:37:00,84.755,84.775,84.745,84.765,176200000.0
2009-03-06 16:38:00,84.77,84.815,84.755,84.805,242800000.0
2009-03-06 16:39:00,84.8,84.82,84.795,84.805,140000000.0
2009-03-06 16:40:00,84.805,84.855,84.805,84.855,200800000.0
2009-03-06 16:41:00,84.85,84.91,84.81,84.905,232200000.0
2009-03-06 16:42:00,84.905,84.98,84.89,84.975,257700000.0
2009-03-06 16:43:00,84.98,85.055,84.915,85.045,383000000.0
2009-03-06 16:44:00,85.04,85.11,85.03,85.085,244400000.0
2009-03-06 16:45:00,85.085,85.125,84.98,84.995,258000000.0
2009-03-06 16:46:00,84.995,85.01,84.925,84.96,240600000.0
2009-03-06 16:47:00,84.955,84.99,84.935,84.975,186500000.0
2009-03-06 16:48:00,84.975,84.975,84.915,84.965,215400000.0
2009-03-06 16:49:00,84.965,85.015,84.915,84.98,261700000.0
2009-03-06 16:50:00,84.98,84.98,84.88,84.92,200800000.0
2009-03-06 16:51:00,84.92,84.975,84.905,84.94,242000000.0
2009-03-06 16:52:00,84.94,84.97,84.91,84.95,238000000.0
2009-03-06 16:53:00,84.945,84.945,84.83,84.855,215400000.0
2009-03-06 16:54:00,84.865,84.88,84.81,84.815,202600000.0
2009-03-06 16:55:00,84.82,84.9,84.82,84.87,257200000.0
2009-03-06 16:56:00,84.87,84.9,84.815,84.9,252400000.0
2009-03-06 16:57:00,84.905,84.97,84.885,84.95,248300000.0
2009-03-06 16:58:00,84.955,84.985,84.925,84.98,196200000.0
2009-03-06 16:59:00,84.985,85.03,84.96,84.96,234400000.0
2009-03-06 17:00:00,84.96,85.035,84.96,84.99,268200000.0
2009-03-06 17:01:00,84.99,85.03,84.965,84.965,217800000.0
2009-03-06 17:02:00,84.96,85.02,84.915,85.005,224200000.0
2009-03-06 17:03:00,85.005,85.045,84.97,85.02,281100000.0
2009-03-06 17:04:00,85.02,85.055,84.985,85.01,210200000.0
2009-03-06 17:05:00,85.01,85.025,84.985,85.01,235500000.0
2009-03-06 17:06:00,85.005,85.04,85.005,85.03,198000000.0
2009-03-06 17:07:00,85.03,85.08,85.01,85.065,210800000.0
2009-03-06 17:08:00,85.065,85.13,85.065,85.1,239400000.0
2009-03-06 17:09:00,85.1,85.145,85.09,85.11,237900000.0
2009-03-06 17:10:00,85.11,85.12,85.08,85.115,240800000.0
2009-03-06 17:11:00,85.115,85.15,85.105,85.115,189200000.0
2009-03-06 17:12:00,85.12,85.135,85.11,85.125,222200000.0
2009-03-06 17:13:00,85.115,85.12,85.02,85.025,252500000.0
2009-03-06 17:14:00,85.025,85.055,85.02,85.04,222400000.0
2009-03-06 17:15:00,85.04,85.055,85.01,85.045,245400000.0
2009-03-06 17:16:00,85.045,85.075,85.015,85.04,272000000.0
2009-03-06 17:17:00,85.04,85.04,84.94,84.975,262000000.0
2009-03-06 17:18:00,84.975,84.985,84.955,84.98,224400000.0
2009-03-06 17:19:00,84.975,85.005,84.95,84.99,236600000.0
2009-03-06 17:20:00,84.995,85.02,84.98,85.02,226600000.0
2009-03-06 17:21:00,85.02,85.04,85.0,85.025,170000000.0
2009-03-06 17:22:00,85.025,85.07,85.025,85.055,162000000.0
2009-03-06 17:23:00,85.055,85.095,85.025,85.07,199200000.0
2009-03-06 17:24:00,85.08,85.095,85.045,85.075,217600000.0
2009-03-06 17:25:00,85.065,85.08,85.025,85.065,152700000.0
2009-03-06 17:26:00,85.07,85.085,85.035,85.055,217500000.0
2009-03-06 17:27:00,85.06,85.075,85.015,85.02,174600000.0
2009-03-06 17:28:00,85.025,85.05,85.015,85.035,205800000.0
2009-03-06 17:29:00,85.035,85.035,84.965,84.975,196600000.0
2009-03-06 17:30:00,84.97,84.97,84.935,84.95,211800000.0
2009-03-06 17:31:00,84.95,84.985,84.95,84.985,145400000.0
2009-03-06 17:32:00,84.99,84.99,84.94,84.97,161600000.0
2009-03-06 17:33:00,84.97,84.97,84.9,84.91,225800000.0
2009-03-06 17:34:00,84.91,84.925,84.89,84.9,249600000.0
2009-03-06 17:35:00,84.9,84.905,84.835,84.865,246200000.0
2009-03-06 17:36:00,84.865,84.875,84.825,84.875,185000000.0
2009-03-06 17:37:00,84.875,84.9,84.865,84.89,227400000.0
2009-03-06 17:38:00,84.895,84.895,84.855,84.865,179200000.0
2009-03-06 17:39:00,84.865,84.905,84.84,84.85,208800000.0
2009-03-06 17:40:00,84.855,84.91,84.84,84.895,207600000.0
2009-03-06 17:41:00,84.91,84.925,84.87,84.87,193200000.0
2009-03-06 17:42:00,84.89,84.89,84.82,84.84,195200000.0
2009-03-06 17:43:00,84.84,84.86,84.82,84.86,114800000.0
2009-03-06 17:44:00,84.86,84.915,84.86,84.89,224400000.0
2009-03-06 17:45:00,84.89,84.925,84.87,84.895,192800000.0
2009-03-06 17:46:00,84.895,84.9,84.85,84.88,218600000.0
2009-03-06 17:47:00,84.875,84.875,84.785,84.785,269600000.0
2009-03-06 17:48:00,84.785,84.785,84.67,84.685,295000000.0
2009-03-06 17:49:00,84.685,84.715,84.68,84.695,231200000.0
2009-03-06 17:50:00,84.69,84.71,84.665,84.695,301800000.0
2009-03-06 17:51:00,84.695,84.74,84.675,84.735,234800000.0
2009-03-06 17:52:00,84.735,84.745,84.67,84.7,158200000.0
2009-03-06 17:53:00,84.7,84.71,84.68,84.7,226800000.0
2009-03-06 17:54:00,84.705,84.725,84.65,84.655,191100000.0
2009-03-06 17:55:00,84.655,84.715,84.64,84.695,231800000.0
2009-03-06 17:56:00,84.695,84.775,84.69,84.775,214800000.0
2009-03-06 17:57:00,84.775,84.79,84.67,84.705,234200000.0
2009-03-06 17:58:00,84.705,84.79,84.69,84.745,270400000.0
2009-03-06 17:59:00,84.745,84.835,84.705,84.825,277600000.0
2009-03-06 18:00:00,84.83,84.83,84.715,84.79,223400000.0
2009-03-06 18:01:00,84.79,84.84,84.775,84.775,210000000.0
2009-03-06 18:02:00,84.775,84.785,84.705,84.705,198400000.0
2009-03-06 18:03:00,84.715,84.76,84.67,84.72,268900000.0
2009-03-06 18:04:00,84.72,84.84,84.72,84.825,327000000.0
2009-03-06 18:05:00,84.83,84.9,84.815,84.885,239400000.0
2009-03-06 18:06:00,84.885,84.885,84.84,84.865,214800000.0
2009-03-06 18:07:00,84.865,84.875,84.83,84.83,212600000.0
2009-03-06 18:08:00,84.83,84.86,84.83,84.85,254200000.0
2009-03-06 18:09:00,84.85,84.88,84.82,84.825,192200000.0
2009-03-06 18:10:00,84.82,84.835,84.8,84.825,192100000.0
2009-03-06 18:11:00,84.825,84.83,84.785,84.795,187200000.0
2009-03-06 18:12:00,84.785,84.83,84.775,84.81,239800000.0
2009-03-06 18:13:00,84.805,84.815,84.73,84.74,194200000.0
2009-03-06 18:14:00,84.74,84.795,84.73,84.795,170400000.0
2009-03-06 18:15:00,84.79,84.82,84.78,84.79,193800000.0
2009-03-06 18:16:00,84.795,84.825,84.76,84.775,177800000.0
2009-03-06 18:17:00,84.78,84.805,84.75,84.79,267600000.0
2009-03-06 18:18:00,84.79,84.815,84.735,84.745,195600000.0
2009-03-06 18:19:00,84.74,84.765,84.72,84.75,179000000.0
2009-03-06 18:20:00,84.755,84.795,84.73,84.795,181400000.0
2009-03-06 18:21:00,84.8,84.8,84.725,84.73,159400000.0
2009-03-06 18:22:00,84.73,84.735,84.685,84.71,127800000.0
2009-03-06 18:23:00,84.72,84.755,84.715,84.735,121600000.0
2009-03-06 18:24:00,84.73,84.76,84.705,84.715,105000000.0
2009-03-06 18:25:00,84.715,84.78,84.715,84.765,216600000.0
2009-03-06 18:26:00,84.77,84.805,84.765,84.785,269000000.0
2009-03-06 18:27:00,84.785,84.84,84.785,84.84,147600000.0
2009-03-06 18:28:00,84.835,84.87,84.81,84.87,185400000.0
2009-03-06 18:29:00,84.875,84.92,84.865,84.895,224800000.0
2009-03-06 18:30:00,84.895,84.915,84.89,84.91,120600000.0
2009-03-06 18:31:00,84.92,84.94,84.905,84.915,195400000.0
2009-03-06 18:32:00,84.915,84.915,84.89,84.895,158200000.0
2009-03-06 18:33:00,84.9,84.975,84.895,84.975,168400000.0
2009-03-06 18:34:00,84.98,84.98,84.925,84.95,186600000.0
2009-03-06 18:35:00,84.95,85.02,84.95,85.015,200400000.0
2009-03-06 18:36:00,85.02,85.025,85.0,85.025,153400000.0
2009-03-06 18:37:00,85.03,85.055,84.985,84.985,264000000.0
2009-03-06 18:38:00,84.985,85.0,84.91,84.915,259400000.0
2009-03-06 18:39:00,84.915,84.915,84.885,84.895,122800000.0
2009-03-06 18:40:00,84.895,84.92,84.86,84.915,108400000.0
2009-03-06 18:41:00,84.915,84.915,84.845,84.865,162200000.0
2009-03-06 18:42:00,84.855,84.865,84.805,84.81,190000000.0
2009-03-06 18:43:00,84.805,84.855,84.795,84.835,250000000.0
2009-03-06 18:44:00,84.835,84.88,84.835,84.86,149600000.0
2009-03-06 18:45:00,84.86,84.885,84.83,84.83,180200000.0
2009-03-06 18:46:00,84.83,84.86,84.82,84.855,147800000.0
2009-03-06 18:47:00,84.85,84.855,84.84,84.855,85800000.0
2009-03-06 18:48:00,84.855,84.855,84.79,84.795,100400000.0
2009-03-06 18:49:00,84.8,84.875,84.8,84.83,192800000.0
2009-03-06 18:50:00,84.83,84.865,84.815,84.865,189800000.0
2009-03-06 18:51:00,84.865,84.87,84.84,84.84,109000000.0
2009-03-06 18:52:00,84.84,84.86,84.825,84.855,184600000.0
2009-03-06 18:53:00,84.86,84.865,84.85,84.855,63000000.0
2009-03-06 18:54:00,84.85,84.895,84.85,84.86,177300000.0
2009-03-06 18:55:00,84.855,84.89,84.85,84.885,135200000.0
2009-03-06 18:56:00,84.89,84.905,84.865,84.9,143000000.0
2009-03-06 18:57:00,84.895,84.935,84.875,84.875,186000000.0
2009-03-06 18:58:00,84.88,84.91,84.865,84.885,116800000.0
2009-03-06 18:59:00,84.88,84.945,84.88,84.92,194000000.0
2009-03-06 19:00:00,84.905,84.905,84.87,84.9,108800000.0
2009-03-06 19:01:00,84.895,84.975,84.895,84.975,111400000.0
2009-03-06 19:02:00,84.975,85.005,84.965,84.995,210600000.0
2009-03-06 19:03:00,84.98,84.98,84.89,84.89,95400000.0
2009-03-06 19:04:00,84.895,84.95,84.895,84.935,167600000.0
2009-03-06 19:05:00,84.94,84.955,84.925,84.93,239600000.0
2009-03-06 19:06:00,84.935,84.975,84.935,84.955,193800000.0
2009-03-06 19:07:00,84.97,84.985,84.965,84.97,153000000.0
2009-03-06 19:08:00,84.965,84.99,84.95,84.95,111400000.0
2009-03-06 19:09:00,84.95,84.965,84.95,84.955,115800000.0
2009-03-06 19:10:00,84.96,84.96,84.89,84.92,180600000.0
2009-03-06 19:11:00,84.915,84.92,84.9,84.9,56600000.0
2009-03-06 19:12:00,84.905,84.91,84.895,84.905,63200000.0
2009-03-06 19:13:00,84.905,84.92,84.89,84.905,88800000.0
2009-03-06 19:14:00,84.915,84.98,84.915,84.945,148800000.0
2009-03-06 19:15:00,84.945,84.95,84.93,84.95,113600000.0
2009-03-06 19:16:00,84.95,84.985,84.95,84.975,96800000.0
2009-03-06 19:17:00,84.97,84.985,84.96,84.96,87600000.0
2009-03-06 19:18:00,84.96,84.965,84.945,84.95,81000000.0
2009-03-06 19:19:00,84.95,84.95,84.915,84.93,86200000.0
2009-03-06 19:20:00,84.92,84.945,84.885,84.935,114600000.0
2009-03-06 19:21:00,84.935,84.945,84.92,84.92,74400000.0
2009-03-06 19:22:00,84.92,84.925,84.895,84.915,75000000.0
2009-03-06 19:23:00,84.91,84.91,84.88,84.895,180000000.0
2009-03-06 19:24:00,84.895,84.895,84.835,84.845,154400000.0
2009-03-06 19:25:00,84.845,84.9,84.845,84.89,161000000.0
2009-03-06 19:26:00,84.885,84.885,84.865,84.865,42600000.0
2009-03-06 19:27:00,84.865,84.895,84.85,84.88,110400000.0
2009-03-06 19:28:00,84.88,84.91,84.875,84.9,195600000.0
2009-03-06 19:29:00,84.905,84.905,84.875,84.875,108200000.0
2009-03-06 19:30:00,84.875,84.875,84.845,84.86,115200000.0
2009-03-06 19:31:00,84.855,84.86,84.82,84.82,93400000.0
2009-03-06 19:32:00,84.82,84.835,84.8,84.805,144400000.0
2009-03-06 19:33:00,84.805,84.84,84.805,84.84,110400000.0
2009-03-06 19:34:00,84.84,84.84,84.805,84.815,93000000.0
2009-03-06 19:35:00,84.81,84.81,84.745,84.745,105400000.0
2009-03-06 19:36:00,84.75,84.815,84.75,84.815,193600000.0
2009-03-06 19:37:00,84.815,84.84,84.815,84.83,64000000.0
2009-03-06 19:38:00,84.825,84.855,84.81,84.85,91000000.0
2009-03-06 19:39:00,84.855,84.87,84.845,84.865,76200000.0
2009-03-06 19:40:00,84.86,84.86,84.815,84.82,76200000.0
2009-03-06 19:41:00,84.82,84.835,84.815,84.815,55400000.0
2009-03-06 19:42:00,84.82,84.82,84.795,84.81,118200000.0
2009-03-06 19:43:00,84.81,84.81,84.78,84.805,90400000.0
2009-03-06 19:44:00,84.805,84.82,84.755,84.755,153600000.0
2009-03-06 19:45:00,84.75,84.76,84.705,84.72,160400000.0
2009-03-06 19:46:00,84.72,84.735,84.71,84.72,124000000.0
2009-03-06 19:47:00,84.72,84.765,84.72,84.75,98400000.0
2009-03-06 19:48:00,84.75,84.755,84.715,84.725,97000000.0
2009-03-06 19:49:00,84.725,84.735,84.69,84.7,137600000.0
2009-03-06 19:50:00,84.705,84.72,84.675,84.705,146200000.0
2009-03-06 19:51:00,84.705,84.71,84.695,84.71,111400000.0
2009-03-06 19:52:00,84.71,84.765,84.705,84.755,129400000.0
2009-03-06 19:53:00,84.755,84.78,84.72,84.77,170400000.0
2009-03-06 19:54:00,84.775,84.8,84.765,84.8,126000000.0
2009-03-06 19:55:00,84.8,84.81,84.79,84.79,75400000.0
2009-03-06 19:56:00,84.785,84.81,84.785,84.805,19600000.0
2009-03-06 19:57:00,84.805,84.82,84.79,84.82,103800000.0
2009-03-06 19:58:00,84.82,84.84,84.815,84.815,147400000.0
2009-03-06 19:59:00,84.815,84.83,84.815,84.815,140800000.0
2009-03-06 20:00:00,84.82,84.82,84.79,84.79,94400000.0
2009-03-06 20:01:00,84.79,84.8,84.765,84.785,129200000.0
2009-03-06 20:02:00,84.78,84.785,84.755,84.76,128600000.0
2009-03-06 20:03:00,84.76,84.77,84.76,84.765,30600000.0
2009-03-06 20:04:00,84.765,84.765,84.75,84.75,34600000.0
2009-03-06 20:05:00,84.75,84.755,84.75,84.75,28400000.0
2009-03-06 20:06:00,84.755,84.755,84.725,84.73,90800000.0
2009-03-06 20:07:00,84.725,84.73,84.725,84.725,41000000.0
2009-03-06 20:08:00,84.725,84.74,84.715,84.73,71800000.0
2009-03-06 20:09:00,84.735,84.77,84.735,84.765,31600000.0
2009-03-06 20:10:00,84.77,84.795,84.76,84.795,90400000.0
2009-03-06 20:11:00,84.795,84.825,84.795,84.815,76000000.0
2009-03-06 20:12:00,84.815,84.825,84.8,84.805,68400000.0
2009-03-06 20:13:00,84.81,84.835,84.81,84.83,90400000.0
2009-03-06 20:14:00,84.825,84.825,84.795,84.815,117400000.0
2009-03-06 20:15:00,84.81,84.825,84.805,84.825,71200000.0
2009-03-06 20:16:00,84.825,84.83,84.815,84.82,85400000.0
2009-03-06 20:17:00,84.835,84.835,84.81,84.825,93600000.0
2009-03-06 20:18:00,84.825,84.84,84.825,84.825,74400000.0
2009-03-06 20:19:00,84.825,84.835,84.815,84.82,76400000.0
2009-03-06 20:20:00,84.82,84.82,84.79,84.8,165200000.0
2009-03-06 20:21:00,84.795,84.8,84.795,84.8,18600000.0
2009-03-06 20:22:00,84.8,84.805,84.785,84.79,85400000.0
2009-03-06 20:23:00,84.79,84.82,84.785,84.815,98600000.0
2009-03-06 20:24:00,84.81,84.82,84.79,84.795,155800000.0
2009-03-06 20:25:00,84.79,84.795,84.785,84.795,25000000.0
2009-03-06 20:26:00,84.8,84.8,84.775,84.775,92200000.0
2009-03-06 20:27:00,84.78,84.785,84.745,84.75,173600000.0
2009-03-06 20:28:00,84.75,84.75,84.715,84.715,160000000.0
2009-03-06 20:29:00,84.715,84.72,84.685,84.695,87800000.0
2009-03-06 20:30:00,84.69,84.695,84.675,84.68,107600000.0
2009-03-06 20:31:00,84.68,84.68,84.65,84.655,67800000.0
2009-03-06 20:32:00,84.65,84.655,84.595,84.605,135800000.0
2009-03-06 20:33:00,84.605,84.61,84.555,84.555,130600000.0
2009-03-06 20:34:00,84.565,84.585,84.56,84.565,132600000.0
2009-03-06 20:35:00,84.565,84.585,84.545,84.55,146600000.0
2009-03-06 20:36:00,84.545,84.61,84.54,84.61,187200000.0
2009-03-06 20:37:00,84.605,84.65,84.6,84.635,113000000.0
2009-03-06 20:38:00,84.635,84.65,84.635,84.64,118000000.0
2009-03-06 20:39:00,84.645,84.65,84.635,84.645,98400000.0
2009-03-06 20:40:00,84.645,84.645,84.595,84.61,154000000.0
2009-03-06 20:41:00,84.61,84.635,84.61,84.635,103400000.0
2009-03-06 20:42:00,84.645,84.665,84.64,84.66,129400000.0
2009-03-06 20:43:00,84.655,84.665,84.645,84.645,50600000.0
2009-03-06 20:44:00,84.65,84.69,84.645,84.675,71200000.0
2009-03-06 20:45:00,84.68,84.725,84.68,84.685,88800000.0
2009-03-06 20:46:00,84.685,84.695,84.655,84.66,124400000.0
2009-03-06 20:47:00,84.665,84.72,84.66,84.715,121800000.0
2009-03-06 20:48:00,84.705,84.725,84.685,84.685,160600000.0
2009-03-06 20:49:00,84.69,84.71,84.665,84.695,110400000.0
2009-03-06 20:50:00,84.705,84.765,84.7,84.765,105800000.0
2009-03-06 20:51:00,84.77,84.785,84.74,84.74,199800000.0
2009-03-06 20:52:00,84.75,84.82,84.75,84.805,178800000.0
2009-03-06 20:53:00,84.805,84.805,84.775,84.775,102000000.0
2009-03-06 20:54:00,84.775,84.85,84.775,84.82,131800000.0
2009-03-06 20:55:00,84.815,84.82,84.785,84.8,114000000.0
2009-03-06 20:56:00,84.79,84.805,84.785,84.785,75600000.0
2009-03-06 20:57:00,84.79,84.805,84.785,84.8,114200000.0
2009-03-06 20:58:00,84.795,84.8,84.785,84.79,77000000.0
2009-03-06 20:59:00,84.785,84.82,84.785,84.81,101600000.0
2009-03-06 21:00:00,84.81,84.865,84.8,84.825,189600000.0
2009-03-06 21:01:00,84.825,84.845,84.82,84.825,101600000.0
2009-03-06 21:02:00,84.825,84.88,84.825,84.865,152800000.0
2009-03-06 21:03:00,84.865,84.89,84.86,84.86,111800000.0
2009-03-06 21:04:00,84.86,84.865,84.845,84.855,143200000.0
2009-03-06 21:05:00,84.85,84.905,84.805,84.905,123400000.0
2009-03-06 21:06:00,84.91,84.92,84.89,84.915,102400000.0
2009-03-06 21:07:00,84.915,84.93,84.895,84.915,117000000.0
2009-03-06 21:08:00,84.92,84.95,84.915,84.925,136600000.0
2009-03-06 21:09:00,84.925,84.945,84.915,84.935,180600000.0
2009-03-06 21:10:00,84.93,84.935,84.9,84.93,120800000.0
2009-03-06 21:11:00,84.935,84.955,84.925,84.935,176000000.0
2009-03-06 21:12:00,84.935,84.97,84.925,84.955,134000000.0
2009-03-06 21:13:00,84.955,84.955,84.93,84.94,133400000.0
2009-03-06 21:14:00,84.94,84.975,84.94,84.95,95800000.0
2009-03-06 21:15:00,84.95,84.95,84.92,84.92,60400000.0
2009-03-06 21:16:00,84.925,84.935,84.925,84.925,44600000.0
2009-03-06 21:17:00,84.915,84.92,84.89,84.905,102000000.0
2009-03-06 21:18:00,84.905,84.905,84.855,84.88,137200000.0
2009-03-06 21:19:00,84.88,84.89,84.865,84.87,122800000.0
2009-03-06 21:20:00,84.87,84.87,84.845,84.855,114600000.0
2009-03-06 21:21:00,84.86,84.875,84.85,84.87,165600000.0
2009-03-06 21:22:00,84.865,84.88,84.865,84.875,106600000.0
2009-03-06 21:23:00,84.875,84.875,84.855,84.87,75200000.0
2009-03-06 21:24:00,84.865,84.865,84.845,84.845,107600000.0
2009-03-06 21:25:00,84.85,84.85,84.82,84.845,101200000.0
2009-03-06 21:26:00,84.845,84.845,84.815,84.82,103600000.0
2009-03-06 21:27:00,84.82,84.845,84.815,84.835,81200000.0
2009-03-06 21:28:00,84.845,84.87,84.84,84.86,56000000.0
2009-03-06 21:29:00,84.86,84.955,84.86,84.925,126000000.0
2009-03-06 21:30:00,84.93,84.935,84.875,84.885,128400000.0
2009-03-06 21:31:00,84.885,84.91,84.875,84.905,130600000.0
2009-03-06 21:32:00,84.905,84.93,84.9,84.91,113600000.0
2009-03-06 21:33:00,84.91,84.91,84.875,84.875,71400000.0
2009-03-06 21:34:00,84.875,84.875,84.83,84.84,144800000.0
2009-03-06 21:35:00,84.84,84.885,84.83,84.83,162000000.0
2009-03-06 21:36:00,84.825,84.85,84.825,84.84,93800000.0
2009-03-06 21:37:00,84.835,84.855,84.82,84.82,77000000.0
2009-03-06 21:38:00,84.82,84.845,84.805,84.83,130800000.0
2009-03-06 21:39:00,84.83,84.83,84.82,84.825,52800000.0
2009-03-06 21:40:00,84.825,84.825,84.79,84.79,88600000.0
2009-03-06 21:41:00,84.785,84.795,84.78,84.78,73000000.0
2009-03-06 21:42:00,84.785,84.815,84.785,84.8,45000000.0
2009-03-06 21:43:00,84.795,84.795,84.745,84.75,80200000.0
2009-03-06 21:44:00,84.755,84.795,84.755,84.79,104600000.0
2009-03-06 21:45:00,84.795,84.8,84.76,84.76,124200000.0
2009-03-06 21:46:00,84.755,84.755,84.72,84.735,116800000.0
2009-03-06 21:47:00,84.74,84.76,84.67,84.675,97400000.0
2009-03-06 21:48:00,84.685,84.73,84.685,84.695,182200000.0
2009-03-06 21:49:00,84.695,84.71,84.69,84.71,109200000.0
2009-03-06 21:50:00,84.71,84.77,84.71,84.77,106000000.0
2009-03-06 21:51:00,84.775,84.775,84.715,84.72,95200000.0
2009-03-06 21:52:00,84.715,84.725,84.69,84.69,104400000.0
2009-03-06 21:53:00,84.685,84.69,84.675,84.69,67400000.0
2009-03-06 21:54:00,84.685,84.735,84.68,84.735,113800000.0
2009-03-06 21:55:00,84.73,84.73,84.65,84.65,165600000.0
2009-03-06 21:56:00,84.65,84.685,84.645,84.685,188800000.0
2009-03-06 21:57:00,84.685,84.685,84.625,84.635,119200000.0
2009-03-06 21:58:00,84.635,84.64,84.6,84.6,150000000.0
2009-03-06 21:59:00,84.6,84.72,84.595,84.71,163400000.0
2009-03-06 22:00:00,84.715,84.725,84.685,84.705,222400000.0
2009-03-06 22:01:00,84.705,84.725,84.69,84.71,109000000.0
2009-03-06 22:02:00,84.71,84.72,84.695,84.715,131600000.0
2009-03-06 22:03:00,84.72,84.72,84.695,84.7,28800000.0
2009-03-06 22:04:00,84.7,84.705,84.69,84.695,59800000.0
2009-03-06 22:05:00,84.695,84.695,84.66,84.66,170800000.0
2009-03-06 22:06:00,84.655,84.68,84.645,84.67,100800000.0
2009-03-06 22:07:00,84.67,84.68,84.64,84.675,77000000.0
2009-03-06 22:08:00,84.675,84.69,84.645,84.69,147400000.0
2009-03-06 22:09:00,84.71,84.76,84.71,84.735,153200000.0
2009-03-06 22:10:00,84.735,84.755,84.73,84.73,106600000.0
2009-03-06 22:11:00,84.745,84.77,84.73,84.76,130000000.0
2009-03-06 22:12:00,84.76,84.78,84.76,84.78,122600000.0
2009-03-06 22:13:00,84.775,84.775,84.74,84.74,74600000.0
2009-03-06 22:14:00,84.74,84.76,84.705,84.705,81800000.0
2009-03-06 22:15:00,84.705,84.745,84.705,84.74,78400000.0
2009-03-06 22:16:00,84.735,84.74,84.72,84.74,132000000.0
2009-03-06 22:17:00,84.74,84.745,84.7,84.7,93200000.0
2009-03-06 22:18:00,84.69,84.705,84.675,84.7,87200000.0
2009-03-06 22:19:00,84.7,84.7,84.69,84.695,42000000.0
2009-03-06 22:20:00,84.7,84.7,84.635,84.65,124200000.0
2009-03-06 22:21:00,84.655,84.715,84.645,84.645,185600000.0
2009-03-06 22:22:00,84.665,84.665,84.64,84.645,115400000.0
2009-03-06 22:23:00,84.645,84.66,84.515,84.53,231200000.0
2009-03-06 22:24:00,84.535,84.6,84.535,84.59,128800000.0
2009-03-06 22:25:00,84.59,84.605,84.585,84.59,93400000.0
2009-03-06 22:26:00,84.59,84.615,84.585,84.595,106200000.0
2009-03-06 22:27:00,84.59,84.595,84.575,84.575,66600000.0
2009-03-06 22:28:00,84.57,84.57,84.535,84.545,108200000.0
2009-03-06 22:29:00,84.54,84.56,84.52,84.52,159800000.0
2009-03-06 22:30:00,84.52,84.78,84.51,84.78,185800000.0
2009-03-06 22:31:00,84.78,84.835,84.765,84.8,151800000.0
2009-03-06 22:32:00,84.805,84.81,84.75,84.755,165000000.0
2009-03-06 22:33:00,84.75,84.8,84.735,84.8,132200000.0
2009-03-06 22:34:00,84.8,84.835,84.78,84.82,101000000.0
2009-03-06 22:35:00,84.825,84.845,84.825,84.825,73400000.0
2009-03-06 22:36:00,84.845,84.845,84.755,84.765,213200000.0
2009-03-06 22:37:00,84.765,84.775,84.73,84.77,80800000.0
2009-03-06 22:38:00,84.785,84.79,84.75,84.75,31400000.0
2009-03-06 22:39:00,84.745,84.745,84.695,84.735,122400000.0
2009-03-06 22:40:00,84.735,84.765,84.735,84.76,85600000.0
2009-03-06 22:41:00,84.76,84.775,84.715,84.715,80800000.0
2009-03-06 22:42:00,84.715,84.745,84.715,84.735,73600000.0
2009-03-06 22:43:00,84.735,84.775,84.725,84.775,88600000.0
2009-03-06 22:44:00,84.77,84.82,84.765,84.805,100400000.0
2009-03-06 22:45:00,84.805,84.83,84.8,84.825,117400000.0
2009-03-06 22:46:00,84.83,84.86,84.82,84.83,90400000.0
2009-03-06 22:47:00,84.825,84.825,84.715,84.73,139200000.0
2009-03-06 22:48:00,84.735,84.745,84.69,84.715,86200000.0
2009-03-06 22:49:00,84.715,84.78,84.695,84.78,58200000.0
2009-03-06 22:50:00,84.78,84.79,84.725,84.745,106400000.0
2009-03-06 22:51:00,84.745,84.77,84.745,84.755,93200000.0
2009-03-06 22:52:00,84.76,84.76,84.735,84.735,81000000.0
2009-03-06 22:53:00,84.735,84.735,84.71,84.715,25000000.0
2009-03-06 22:54:00,84.715,84.73,84.7,84.705,55800000.0
2009-03-06 22:55:00,84.71,84.78,84.705,84.73,75200000.0
2009-03-06 22:56:00,84.73,84.74,84.715,84.74,85200000.0
2009-03-06 22:57:00,84.735,84.755,84.735,84.745,41200000.0
2009-03-06 22:58:00,84.745,84.76,84.74,84.75,71600000.0
2009-03-06 22:59:00,84.75,84.76,84.73,84.73,107800000.0
2009-03-06 23:00:00,84.73,84.745,84.705,84.725,138600000.0
2009-03-06 23:01:00,84.725,84.735,84.705,84.715,72800000.0
2009-03-06 23:02:00,84.715,84.785,84.71,84.775,120800000.0
2009-03-06 23:03:00,84.76,84.77,84.725,84.745,85400000.0
2009-03-06 23:04:00,84.74,84.77,84.74,84.76,67200000.0
2009-03-06 23:05:00,84.76,84.82,84.76,84.765,80800000.0
2009-03-06 23:06:00,84.76,84.78,84.76,84.775,9000000.0
2009-03-06 23:07:00,84.77,84.775,84.75,84.77,58800000.0
2009-03-06 23:08:00,84.765,84.77,84.755,84.755,37800000.0
2009-03-06 23:09:00,84.755,84.765,84.75,84.76,77600000.0
2009-03-06 23:10:00,84.76,84.76,84.745,84.755,56400000.0
2009-03-06 23:11:00,84.755,84.76,84.74,84.75,40400000.0
2009-03-06 23:12:00,84.76,84.775,84.725,84.755,80400000.0
2009-03-06 23:13:00,84.75,84.755,84.735,84.745,58400000.0
2009-03-06 23:14:00,84.75,84.765,84.73,84.765,69800000.0
2009-03-06 23:15:00,84.78,84.805,84.75,84.805,110400000.0
2009-03-06 23:16:00,84.805,84.82,84.78,84.78,159000000.0
2009-03-06 23:17:00,84.775,84.81,84.725,84.75,97600000.0
2009-03-06 23:18:00,84.75,84.755,84.71,84.745,58200000.0
2009-03-06 23:19:00,84.745,84.805,84.745,84.76,57000000.0
2009-03-06 23:20:00,84.75,84.815,84.75,84.815,42800000.0
2009-03-06 23:21:00,84.815,84.815,84.765,84.785,56200000.0
2009-03-06 23:22:00,84.78,84.795,84.78,84.795,43800000.0
2009-03-06 23:23:00,84.805,84.83,84.795,84.8,48000000.0
2009-03-06 23:24:00,84.805,84.815,84.8,84.815,21200000.0
2009-03-06 23:25:00,84.81,84.825,84.775,84.795,32200000.0
2009-03-06 23:26:00,84.78,84.795,84.775,84.79,16600000.0
2009-03-06 23:27:00,84.79,84.795,84.79,84.79,23000000.0
2009-03-06 23:28:00,84.79,84.805,84.78,84.79,22000000.0
2009-03-06 23:29:00,84.795,84.81,84.795,84.8,11600000.0
2009-03-06 23:30:00,84.805,84.81,84.79,84.8,41600000.0
2009-03-06 23:31:00,84.8,84.805,84.77,84.77,21600000.0
2009-03-06 23:32:00,84.775,84.79,84.755,84.785,23600000.0
2009-03-06 23:33:00,84.79,84.79,84.76,84.77,19000000.0
2009-03-06 23:34:00,84.77,84.79,84.77,84.77,34600000.0
2009-03-06 23:35:00,84.77,84.775,84.76,84.77,14000000.0
2009-03-06 23:36:00,84.765,84.775,84.73,84.745,15600000.0
2009-03-06 23:37:00,84.755,84.775,84.745,84.755,20600000.0
2009-03-06 23:38:00,84.76,84.765,84.74,84.755,14000000.0
2009-03-06 23:39:00,84.755,84.77,84.75,84.77,6000000.0
2009-03-06 23:40:00,84.765,84.77,84.73,84.75,18600000.0
2009-03-06 23:41:00,84.745,84.75,84.72,84.74,64800000.0
2009-03-06 23:42:00,84.74,84.75,84.715,84.75,12000000.0
2009-03-06 23:43:00,84.755,84.775,84.74,84.74,21400000.0
2009-03-06 23:44:00,84.745,84.755,84.725,84.725,19200000.0
2009-03-06 23:45:00,84.715,84.745,84.71,84.735,23200000.0
2009-03-06 23:46:00,84.745,84.745,84.675,84.675,32800000.0
2009-03-06 23:47:00,84.69,84.69,84.665,84.67,40200000.0
2009-03-06 23:48:00,84.67,84.685,84.595,84.67,118000000.0
2009-03-06 23:49:00,84.66,84.665,84.65,84.66,40000000.0
2009-03-06 23:50:00,84.66,84.675,84.645,84.675,20000000.0
2009-03-06 23:51:00,84.675,84.695,84.64,84.655,82400000.0
2009-03-06 23:52:00,84.665,84.705,84.665,84.705,97600000.0
2009-03-06 23:53:00,84.705,84.72,84.685,84.705,83400000.0
2009-03-06 23:54:00,84.705,84.74,84.705,84.73,58000000.0
2009-03-06 23:55:00,84.695,84.745,84.685,84.715,67000000.0
2009-03-06 23:56:00,84.725,84.77,84.705,84.76,25200000.0
2009-03-06 23:57:00,84.78,84.78,84.76,84.78,8000000.0
2009-03-06 23:58:00,84.77,84.83,84.77,84.805,31200000.0
2009-03-06 23:59:00,84.805,84.815,84.805,84.81,5000000.0
2009-03-08 23:00:00,84.855,84.866,84.838,84.854,45800000.0
2009-03-08 23:01:00,84.842,84.868,84.84,84.868,110000000.0
2009-03-08 23:02:00,84.87,84.88,84.819,84.877,75200000.0
2009-03-08 23:03:00,84.866,84.885,84.858,84.875,49600000.0
2009-03-08 23:04:00,84.878,84.878,84.779,84.809,141600000.0
2009-03-08 23:05:00,84.788,84.888,84.708,84.815,132200000.0
2009-03-08 23:06:00,84.785,84.847,84.785,84.847,99000000.0
2009-03-08 23:07:00,84.807,84.861,84.799,84.841,88400000.0
2009-03-08 23:08:00,84.845,84.912,84.845,84.877,70200000.0
2009-03-08 23:09:00,84.872,84.9,84.872,84.9,152600000.0
2009-03-08 23:10:00,84.865,84.896,84.865,84.877,106200000.0
2009-03-08 23:11:00,84.869,84.875,84.839,84.855,233200000.0
2009-03-08 23:12:00,84.869,84.886,84.859,84.87,143800000.0
2009-03-08 23:13:00,84.911,84.948,84.885,84.935,100000000.0
2009-03-08 23:14:00,84.906,84.926,84.884,84.889,53600000.0
2009-03-08 23:15:00,84.905,84.934,84.905,84.925,74400000.0
2009-03-08 23:16:00,84.93,84.935,84.918,84.918,69600000.0
2009-03-08 23:17:00,84.915,84.918,84.907,84.912,104000000.0
2009-03-08 23:18:00,84.932,84.932,84.911,84.925,97000000.0
2009-03-08 23:19:00,84.943,84.943,84.919,84.928,180600000.0
2009-03-08 23:20:00,84.912,84.944,84.912,84.933,155000000.0
2009-03-08 23:21:00,84.919,84.934,84.919,84.934,70400000.0
2009-03-08 23:22:00,84.946,84.979,84.934,84.966,125600000.0
2009-03-08 23:23:00,84.968,84.993,84.929,84.978,102200000.0
2009-03-08 23:24:00,84.995,85.01,84.98,85.003,150400000.0
2009-03-08 23:25:00,84.995,85.054,84.995,85.025,125400000.0
2009-03-08 23:26:00,85.03,85.036,85.011,85.017,143600000.0
2009-03-08 23:27:00,85.044,85.054,85.013,85.013,149600000.0
2009-03-08 23:28:00,85.023,85.039,85.023,85.024,124200000.0
2009-03-08 23:29:00,85.035,85.059,85.013,85.013,71800000.0
2009-03-08 23:30:00,85.044,85.06,85.011,85.011,167800000.0
2009-03-08 23:31:00,85.026,85.057,85.026,85.048,157600000.0
2009-03-08 23:32:00,85.057,85.057,84.997,85.012,217600000.0
2009-03-08 23:33:00,85.003,85.037,85.001,85.028,161800000.0
2009-03-08 23:34:00,85.033,85.039,85.01,85.038,138400000.0
2009-03-08 23:35:00,85.015,85.044,85.015,85.027,170600000.0
2009-03-08 23:36:00,85.004,85.04,85.004,85.026,29200000.0
2009-03-08 23:37:00,85.027,85.034,84.976,85.01,99800000.0
2009-03-08 23:38:00,84.97,84.987,84.934,84.938,95600000.0
2009-03-08 23:39:00,84.933,84.976,84.928,84.976,198000000.0
2009-03-08 23:40:00,84.987,84.992,84.964,84.964,71000000.0
2009-03-08 23:41:00,84.966,84.969,84.945,84.956,93000000.0
2009-03-08 23:42:00,84.965,84.965,84.913,84.922,109600000.0
2009-03-08 23:43:00,84.952,84.961,84.935,84.945,114200000.0
2009-03-08 23:44:00,84.931,84.96,84.931,84.932,109600000.0
2009-03-08 23:45:00,84.938,84.952,84.927,84.952,84800000.0
2009-03-08 23:46:00,84.937,84.946,84.932,84.937,175000000.0
2009-03-08 23:47:00,84.959,84.959,84.93,84.93,92600000.0
2009-03-08 23:48:00,84.975,84.975,84.918,84.918,84000000.0
2009-03-08 23:49:00,84.927,84.956,84.922,84.949,113000000.0
2009-03-08 23:50:00,84.938,84.938,84.818,84.818,106200000.0
2009-03-08 23:51:00,84.93,84.939,84.917,84.937,146000000.0
2009-03-08 23:52:00,84.934,84.934,84.876,84.908,236000000.0
2009-03-08 23:53:00,84.897,84.912,84.888,84.912,202800000.0
2009-03-08 23:54:00,84.909,84.929,84.894,84.908,112600000.0
2009-03-08 23:55:00,84.928,84.932,84.909,84.921,160000000.0
2009-03-08 23:56:00,84.919,84.94,84.908,84.917,156600000.0
2009-03-08 23:57:00,84.923,84.944,84.923,84.923,150200000.0
2009-03-08 23:58:00,84.93,84.943,84.918,84.929,215200000.0
2009-03-08 23:59:00,84.92,84.959,84.898,84.948,147800000.0
2009-03-09 00:00:00,84.97,84.97,84.93,84.96,10000000.0
2009-03-09 00:01:00,84.955,84.955,84.935,84.935,8000000.0
2009-03-09 00:02:00,84.925,84.925,84.925,84.925,2600000.0
2009-03-09 00:03:00,84.915,84.925,84.915,84.92,7600000.0
2009-03-09 00:04:00,84.92,84.92,84.91,84.92,5600000.0
2009-03-09 00:05:00,84.92,84.92,84.915,84.915,7600000.0
2009-03-09 00:06:00,84.915,84.93,84.915,84.92,20200000.0
2009-03-09 00:07:00,84.925,84.925,84.92,84.92,7000000.0
2009-03-09 00:08:00,84.92,84.925,84.88,84.88,6600000.0
2009-03-09 00:09:00,84.88,84.92,84.845,84.92,31000000.0
2009-03-09 00:10:00,84.925,84.95,84.92,84.935,25400000.0
2009-03-09 00:11:00,84.945,84.945,84.895,84.91,78800000.0
2009-03-09 00:12:00,84.925,84.925,84.905,84.905,31200000.0
2009-03-09 00:13:00,84.895,84.93,84.895,84.91,37800000.0
2009-03-09 00:14:00,84.91,84.91,84.905,84.91,20800000.0
2009-03-09 00:15:00,84.905,84.915,84.905,84.91,80600000.0
2009-03-09 00:16:00,84.91,84.935,84.91,84.93,49400000.0
2009-03-09 00:17:00,84.93,84.935,84.925,84.93,52000000.0
2009-03-09 00:18:00,84.925,84.935,84.925,84.93,54600000.0
2009-03-09 00:19:00,84.93,84.93,84.92,84.92,39000000.0
2009-03-09 00:20:00,84.92,84.92,84.905,84.905,46800000.0
2009-03-09 00:21:00,84.91,84.915,84.87,84.915,88400000.0
2009-03-09 00:22:00,84.915,84.93,84.9,84.92,73200000.0
2009-03-09 00:23:00,84.92,84.92,84.92,84.92,7800000.0
2009-03-09 00:24:00,84.92,84.92,84.9,84.9,41600000.0
2009-03-09 00:25:00,84.9,84.9,84.9,84.9,2600000.0
2009-03-09 00:26:00,84.895,84.9,84.86,84.86,48000000.0
2009-03-09 00:27:00,84.86,84.865,84.84,84.86,56200000.0
2009-03-09 00:28:00,84.855,84.865,84.84,84.845,69800000.0
2009-03-09 00:29:00,84.85,84.85,84.83,84.83,13600000.0
2009-03-09 00:30:00,84.845,84.855,84.845,84.855,9600000.0
2009-03-09 00:31:00,84.85,84.86,84.84,84.845,46200000.0
2009-03-09 00:32:00,84.845,84.85,84.76,84.78,80400000.0
2009-03-09 00:33:00,84.785,84.79,84.775,84.79,110400000.0
2009-03-09 00:34:00,84.79,84.795,84.785,84.79,16800000.0
2009-03-09 00:35:00,84.79,84.8,84.76,84.765,58800000.0
2009-03-09 00:36:00,84.765,84.77,84.765,84.77,19400000.0
2009-03-09 00:37:00,84.77,84.77,84.765,84.77,21400000.0
2009-03-09 00:38:00,84.765,84.82,84.765,84.82,44800000.0
2009-03-09 00:39:00,84.82,84.83,84.805,84.805,87000000.0
2009-03-09 00:40:00,84.8,84.815,84.79,84.8,78600000.0
2009-03-09 00:41:00,84.795,84.815,84.795,84.805,34400000.0
2009-03-09 00:42:00,84.805,84.82,84.8,84.81,85400000.0
2009-03-09 00:43:00,84.805,84.81,84.805,84.805,19800000.0
2009-03-09 00:44:00,84.8,84.805,84.8,84.8,31800000.0
2009-03-09 00:45:00,84.805,84.81,84.8,84.805,20800000.0
2009-03-09 00:46:00,84.8,84.8,84.79,84.79,13000000.0
2009-03-09 00:47:00,84.753,84.768,84.729,84.757,199400000.0
2009-03-09 00:48:00,84.785,84.795,84.785,84.795,14600000.0
2009-03-09 00:49:00,84.795,84.805,84.785,84.805,69800000.0
2009-03-09 00:50:00,84.805,84.805,84.78,84.78,60200000.0
2009-03-09 00:51:00,84.78,84.81,84.775,84.805,86800000.0
2009-03-09 00:52:00,84.8,84.825,84.79,84.805,82000000.0
2009-03-09 00:53:00,84.8,84.815,84.8,84.81,29000000.0
2009-03-09 00:54:00,84.805,84.81,84.805,84.805,12600000.0
2009-03-09 00:55:00,84.81,84.81,84.81,84.81,11200000.0
2009-03-09 00:56:00,84.81,84.81,84.81,84.81,2600000.0
2009-03-09 00:57:00,84.815,84.83,84.81,84.825,37400000.0
2009-03-09 00:58:00,84.825,84.825,84.815,84.82,23800000.0
2009-03-09 00:59:00,84.825,84.865,84.825,84.85,166400000.0
2009-03-09 01:00:00,84.855,84.895,84.83,84.88,145600000.0
2009-03-09 01:01:00,84.87,84.875,84.855,84.855,23600000.0
2009-03-09 01:02:00,84.86,84.865,84.855,84.865,41400000.0
2009-03-09 01:03:00,84.875,84.875,84.85,84.865,26600000.0
2009-03-09 01:04:00,84.86,84.87,84.825,84.825,50600000.0
2009-03-09 01:05:00,84.815,84.865,84.8,84.81,142600000.0
2009-03-09 01:06:00,84.81,84.855,84.805,84.84,214000000.0
2009-03-09 01:07:00,84.845,84.845,84.815,84.815,80400000.0
2009-03-09 01:08:00,84.805,84.835,84.795,84.81,144400000.0
2009-03-09 01:09:00,84.82,84.875,84.815,84.855,122400000.0
2009-03-09 01:10:00,84.855,84.855,84.83,84.84,94400000.0
2009-03-09 01:11:00,84.84,84.845,84.83,84.84,46800000.0
2009-03-09 01:12:00,84.84,84.85,84.83,84.85,35400000.0
2009-03-09 01:13:00,84.86,84.86,84.83,84.84,50000000.0
2009-03-09 01:14:00,84.845,84.865,84.83,84.865,31200000.0
2009-03-09 01:15:00,84.88,84.92,84.86,84.86,179600000.0
2009-03-09 01:16:00,84.865,84.9,84.865,84.875,162200000.0
2009-03-09 01:17:00,84.875,84.875,84.855,84.87,41600000.0
2009-03-09 01:18:00,84.875,84.875,84.84,84.85,65000000.0
2009-03-09 01:19:00,84.85,84.855,84.85,84.855,7800000.0
2009-03-09 01:20:00,84.85,84.85,84.82,84.83,68800000.0
2009-03-09 01:21:00,84.83,84.87,84.83,84.87,57800000.0
2009-03-09 01:22:00,84.875,84.895,84.865,84.875,67600000.0
2009-03-09 01:23:00,84.875,84.885,84.865,84.885,49400000.0
2009-03-09 01:24:00,84.885,84.89,84.885,84.885,42400000.0
2009-03-09 01:25:00,84.885,84.885,84.815,84.815,167800000.0
2009-03-09 01:26:00,84.815,84.84,84.81,84.835,228600000.0
2009-03-09 01:27:00,84.84,84.86,84.835,84.84,62600000.0
2009-03-09 01:28:00,84.84,84.86,84.83,84.855,70200000.0
2009-03-09 01:29:00,84.86,84.865,84.86,84.86,23800000.0
2009-03-09 01:30:00,84.855,84.91,84.855,84.87,109800000.0
2009-03-09 01:31:00,84.87,84.89,84.87,84.89,56800000.0
2009-03-09 01:32:00,84.89,84.9,84.88,84.895,56600000.0
2009-03-09 01:33:00,84.88,84.88,84.865,84.875,109800000.0
2009-03-09 01:34:00,84.875,84.89,84.875,84.885,35600000.0
2009-03-09 01:35:00,84.885,84.895,84.86,84.88,71000000.0
2009-03-09 01:36:00,84.88,84.915,84.88,84.895,102200000.0
2009-03-09 01:37:00,84.89,84.905,84.875,84.875,69000000.0
2009-03-09 01:38:00,84.87,84.87,84.815,84.825,91400000.0
2009-03-09 01:39:00,84.83,84.84,84.8,84.805,94600000.0
2009-03-09 01:40:00,84.81,84.815,84.765,84.78,137800000.0
2009-03-09 01:41:00,84.785,84.805,84.785,84.795,50800000.0
2009-03-09 01:42:00,84.8,84.835,84.79,84.79,70000000.0
2009-03-09 01:43:00,84.79,84.805,84.785,84.795,105800000.0
2009-03-09 01:44:00,84.795,84.815,84.785,84.805,66200000.0
2009-03-09 01:45:00,84.805,84.825,84.795,84.825,104400000.0
2009-03-09 01:46:00,84.83,84.855,84.81,84.825,160800000.0
2009-03-09 01:47:00,84.825,84.83,84.775,84.825,179800000.0
2009-03-09 01:48:00,84.825,84.83,84.805,84.82,59600000.0
2009-03-09 01:49:00,84.825,84.835,84.815,84.83,96000000.0
2009-03-09 01:50:00,84.83,84.83,84.78,84.785,80000000.0
2009-03-09 01:51:00,84.79,84.825,84.79,84.815,91000000.0
2009-03-09 01:52:00,84.82,84.84,84.81,84.815,162400000.0
2009-03-09 01:53:00,84.81,84.84,84.81,84.83,124000000.0
2009-03-09 01:54:00,84.83,84.845,84.82,84.83,77200000.0
2009-03-09 01:55:00,84.83,84.845,84.83,84.84,28600000.0
2009-03-09 01:56:00,84.83,84.84,84.815,84.84,112600000.0
2009-03-09 01:57:00,84.835,84.85,84.835,84.85,57400000.0
2009-03-09 01:58:00,84.845,84.875,84.84,84.86,56600000.0
2009-03-09 01:59:00,84.86,84.9,84.855,84.87,84000000.0
2009-03-09 02:00:00,84.87,84.9,84.87,84.89,101200000.0
2009-03-09 02:01:00,84.895,84.895,84.885,84.89,15600000.0
2009-03-09 02:02:00,84.895,84.895,84.88,84.89,85600000.0
2009-03-09 02:03:00,84.89,84.895,84.85,84.855,133800000.0
2009-03-09 02:04:00,84.85,84.905,84.85,84.905,133400000.0
2009-03-09 02:05:00,84.905,84.93,84.89,84.905,136000000.0
2009-03-09 02:06:00,84.905,84.905,84.9,84.905,74400000.0
2009-03-09 02:07:00,84.91,84.915,84.845,84.86,95800000.0
2009-03-09 02:08:00,84.865,84.89,84.855,84.87,94000000.0
2009-03-09 02:09:00,84.86,84.865,84.845,84.86,79600000.0
2009-03-09 02:10:00,84.855,84.9,84.855,84.89,83200000.0
2009-03-09 02:11:00,84.905,84.965,84.89,84.965,121200000.0
2009-03-09 02:12:00,84.965,84.975,84.955,84.96,58800000.0
2009-03-09 02:13:00,84.97,85.005,84.96,85.005,97800000.0
2009-03-09 02:14:00,85.005,85.05,84.995,85.03,303200000.0
2009-03-09 02:15:00,85.02,85.02,85.005,85.02,36400000.0
2009-03-09 02:16:00,85.025,85.04,85.025,85.035,7800000.0
2009-03-09 02:17:00,85.03,85.05,85.03,85.05,20800000.0
2009-03-09 02:18:00,85.05,85.095,85.05,85.07,123800000.0
2009-03-09 02:19:00,85.065,85.065,85.035,85.055,123000000.0
2009-03-09 02:20:00,85.06,85.11,85.06,85.08,191600000.0
2009-03-09 02:21:00,85.09,85.1,85.085,85.09,41600000.0
2009-03-09 02:22:00,85.09,85.115,85.075,85.09,89400000.0
2009-03-09 02:23:00,85.085,85.14,85.075,85.085,133800000.0
2009-03-09 02:24:00,85.08,85.08,85.015,85.025,123800000.0
2009-03-09 02:25:00,85.025,85.035,85.01,85.03,103000000.0
2009-03-09 02:26:00,85.025,85.05,85.025,85.04,41600000.0
2009-03-09 02:27:00,85.045,85.045,85.03,85.04,46200000.0
2009-03-09 02:28:00,85.045,85.045,85.035,85.045,17200000.0
2009-03-09 02:29:00,85.05,85.05,85.035,85.045,10400000.0
2009-03-09 02:30:00,85.04,85.045,85.04,85.045,7800000.0
2009-03-09 02:31:00,85.05,85.05,85.05,85.05,5200000.0
2009-03-09 02:32:00,85.055,85.065,85.005,85.045,150800000.0
2009-03-09 02:33:00,85.04,85.085,85.04,85.065,110000000.0
2009-03-09 02:34:00,85.06,85.075,85.05,85.06,89800000.0
2009-03-09 02:35:00,85.055,85.055,85.035,85.055,99800000.0
2009-03-09 02:36:00,85.05,85.055,85.04,85.05,65200000.0
2009-03-09 02:37:00,85.05,85.065,85.04,85.04,83200000.0
2009-03-09 02:38:00,85.04,85.05,85.035,85.04,100000000.0
2009-03-09 02:39:00,85.04,85.08,85.04,85.055,77600000.0
2009-03-09 02:40:00,85.055,85.07,85.055,85.06,68800000.0
2009-03-09 02:41:00,85.055,85.065,85.05,85.065,47800000.0
2009-03-09 02:42:00,85.075,85.095,85.065,85.09,45000000.0
2009-03-09 02:43:00,85.095,85.115,85.085,85.09,79800000.0
2009-03-09 02:44:00,85.085,85.085,85.035,85.035,125400000.0
2009-03-09 02:45:00,85.04,85.055,85.025,85.055,257800000.0
2009-03-09 02:46:00,85.055,85.065,85.035,85.04,170000000.0
2009-03-09 02:47:00,85.05,85.05,85.01,85.04,141400000.0
2009-03-09 02:48:00,85.04,85.04,85.01,85.02,68400000.0
2009-03-09 02:49:00,85.025,85.04,85.015,85.02,80200000.0
2009-03-09 02:50:00,85.02,85.02,84.985,85.015,38600000.0
2009-03-09 02:51:00,85.01,85.03,85.01,85.01,70400000.0
2009-03-09 02:52:00,85.0,85.005,84.975,84.99,187000000.0
2009-03-09 02:53:00,84.985,84.995,84.96,84.995,191200000.0
2009-03-09 02:54:00,84.995,84.995,84.925,84.93,282800000.0
2009-03-09 02:55:00,84.935,85.01,84.895,85.01,175600000.0
2009-03-09 02:56:00,85.015,85.04,85.015,85.03,68400000.0
2009-03-09 02:57:00,85.025,85.03,84.965,84.995,151400000.0
2009-03-09 02:58:00,84.99,85.005,84.98,85.005,62600000.0
2009-03-09 02:59:00,85.025,85.045,85.025,85.045,87200000.0
2009-03-09 03:00:00,85.045,85.045,85.025,85.03,83600000.0
2009-03-09 03:01:00,85.03,85.03,85.02,85.025,71600000.0
2009-03-09 03:02:00,85.02,85.03,85.02,85.03,36400000.0
2009-03-09 03:03:00,85.03,85.03,85.02,85.02,15600000.0
2009-03-09 03:04:00,84.99,84.995,84.975,84.99,140200000.0
2009-03-09 03:05:00,84.99,85.02,84.98,85.02,53600000.0
2009-03-09 03:06:00,85.015,85.02,84.975,84.985,64000000.0
2009-03-09 03:07:00,84.98,85.005,84.98,85.0,131400000.0
2009-03-09 03:08:00,85.0,85.005,84.98,84.99,126800000.0
2009-03-09 03:09:00,85.01,85.02,84.99,84.995,61200000.0
2009-03-09 03:10:00,84.995,85.005,84.995,84.995,61000000.0
2009-03-09 03:11:00,84.995,85.005,84.985,85.0,54000000.0
2009-03-09 03:12:00,84.99,85.015,84.99,85.0,44200000.0
2009-03-09 03:13:00,84.995,84.995,84.96,84.96,49000000.0
2009-03-09 03:14:00,84.975,84.975,84.97,84.975,13000000.0
2009-03-09 03:15:00,84.97,84.98,84.935,84.95,90600000.0
2009-03-09 03:16:00,84.955,84.975,84.92,84.96,123400000.0
2009-03-09 03:17:00,84.96,84.96,84.89,84.9,135200000.0
2009-03-09 03:18:00,84.9,84.9,84.89,84.9,78000000.0
2009-03-09 03:19:00,84.91,84.915,84.885,84.91,110200000.0
2009-03-09 03:20:00,84.905,84.91,84.9,84.905,33400000.0
2009-03-09 03:21:00,84.91,84.93,84.905,84.92,38000000.0
2009-03-09 03:22:00,84.915,84.94,84.915,84.935,49400000.0
2009-03-09 03:23:00,84.935,84.935,84.92,84.925,40600000.0
2009-03-09 03:24:00,84.925,84.975,84.91,84.915,91400000.0
2009-03-09 03:25:00,84.92,84.965,84.905,84.925,126200000.0
2009-03-09 03:26:00,84.925,84.93,84.92,84.92,54200000.0
2009-03-09 03:27:00,84.92,84.935,84.905,84.93,162000000.0
2009-03-09 03:28:00,84.935,84.945,84.925,84.94,152600000.0
2009-03-09 03:29:00,84.935,84.935,84.92,84.92,54200000.0
2009-03-09 03:30:00,84.905,84.91,84.9,84.91,13000000.0
2009-03-09 03:31:00,84.915,84.93,84.91,84.925,144400000.0
2009-03-09 03:32:00,84.92,84.925,84.915,84.915,58200000.0
2009-03-09 03:33:00,84.925,84.94,84.92,84.93,123600000.0
2009-03-09 03:34:00,84.925,84.925,84.915,84.915,7800000.0
2009-03-09 03:35:00,84.915,84.935,84.915,84.925,82200000.0
2009-03-09 03:36:00,84.93,84.95,84.93,84.93,42800000.0
2009-03-09 03:37:00,84.935,84.94,84.925,84.925,37000000.0
2009-03-09 03:38:00,84.925,84.935,84.915,84.935,30200000.0
2009-03-09 03:39:00,84.925,84.93,84.91,84.91,83400000.0
2009-03-09 03:40:00,84.915,84.92,84.91,84.915,45400000.0
2009-03-09 03:41:00,84.91,84.915,84.9,84.9,23400000.0
2009-03-09 03:42:00,84.905,84.91,84.9,84.9,15600000.0
2009-03-09 03:43:00,84.905,84.905,84.895,84.9,13000000.0
2009-03-09 03:44:00,84.905,84.905,84.885,84.885,40400000.0
2009-03-09 03:45:00,84.88,84.92,84.875,84.905,139200000.0
2009-03-09 03:46:00,84.905,84.925,84.905,84.905,69800000.0
2009-03-09 03:47:00,84.905,84.91,84.905,84.91,30400000.0
2009-03-09 03:48:00,84.905,84.91,84.905,84.91,9400000.0
2009-03-09 03:49:00,84.905,84.92,84.905,84.91,47600000.0
2009-03-09 03:50:00,84.91,84.92,84.91,84.92,35800000.0
2009-03-09 03:51:00,84.915,84.915,84.875,84.875,106400000.0
2009-03-09 03:52:00,84.88,84.88,84.84,84.84,78600000.0
2009-03-09 03:53:00,84.84,84.855,84.825,84.825,286400000.0
2009-03-09 03:54:00,84.825,84.845,84.815,84.835,85200000.0
2009-03-09 03:55:00,84.835,84.835,84.82,84.835,94800000.0
2009-03-09 03:56:00,84.835,84.85,84.825,84.825,154600000.0
2009-03-09 03:57:00,84.825,84.825,84.825,84.825,50800000.0
2009-03-09 03:58:00,84.825,84.835,84.82,84.835,25800000.0
2009-03-09 03:59:00,84.83,84.845,84.825,84.845,27600000.0
2009-03-09 04:00:00,84.84,84.865,84.84,84.86,20800000.0
2009-03-09 04:01:00,84.865,84.88,84.85,84.87,532000000.0
2009-03-09 04:02:00,84.87,84.875,84.855,84.875,159000000.0
2009-03-09 04:03:00,84.89,84.94,84.875,84.91,127200000.0
2009-03-09 04:04:00,84.905,84.975,84.905,84.965,260000000.0
2009-03-09 04:05:00,84.96,84.96,84.935,84.945,111000000.0
2009-03-09 04:06:00,84.955,84.96,84.935,84.935,68400000.0
2009-03-09 04:07:00,84.94,84.945,84.93,84.93,154200000.0
2009-03-09 04:08:00,84.935,84.96,84.935,84.955,99400000.0
2009-03-09 04:09:00,84.955,84.955,84.95,84.95,37200000.0
2009-03-09 04:10:00,84.955,85.01,84.95,85.005,77400000.0
2009-03-09 04:11:00,85.005,85.085,85.0,85.05,142000000.0
2009-03-09 04:12:00,85.05,85.06,85.02,85.025,107600000.0
2009-03-09 04:13:00,85.025,85.065,85.025,85.055,163400000.0
2009-03-09 04:14:00,85.055,85.065,85.05,85.065,78000000.0
2009-03-09 04:15:00,85.065,85.09,85.04,85.085,137800000.0
2009-03-09 04:16:00,85.09,85.12,85.065,85.09,199000000.0
2009-03-09 04:17:00,85.09,85.135,85.065,85.1,300800000.0
2009-03-09 04:18:00,85.095,85.12,85.095,85.12,97800000.0
2009-03-09 04:19:00,85.11,85.12,85.11,85.11,41600000.0
2009-03-09 04:20:00,85.11,85.11,85.085,85.085,62200000.0
2009-03-09 04:21:00,85.09,85.115,85.085,85.11,48200000.0
2009-03-09 04:22:00,85.105,85.105,85.055,85.065,150000000.0
2009-03-09 04:23:00,85.07,85.1,85.065,85.1,131600000.0
2009-03-09 04:24:00,85.095,85.115,85.08,85.115,149000000.0
2009-03-09 04:25:00,85.115,85.115,85.085,85.085,69000000.0
2009-03-09 04:26:00,85.085,85.145,85.08,85.12,151800000.0
2009-03-09 04:27:00,85.115,85.13,85.05,85.065,165800000.0
2009-03-09 04:28:00,85.065,85.085,85.065,85.085,29000000.0
2009-03-09 04:29:00,85.09,85.11,85.075,85.1,135200000.0
2009-03-09 04:30:00,85.085,85.085,85.035,85.045,82200000.0
2009-03-09 04:31:00,85.045,85.055,85.03,85.045,133400000.0
2009-03-09 04:32:00,85.045,85.08,85.045,85.075,94200000.0
2009-03-09 04:33:00,85.07,85.08,85.07,85.07,18600000.0
2009-03-09 04:34:00,85.06,85.06,84.98,84.985,100800000.0
2009-03-09 04:35:00,84.985,84.99,84.975,84.99,96400000.0
2009-03-09 04:36:00,84.99,84.995,84.97,84.995,44600000.0
2009-03-09 04:37:00,84.995,85.0,84.985,84.995,19000000.0
2009-03-09 04:38:00,84.995,85.015,84.995,85.0,26800000.0
2009-03-09 04:39:00,85.0,85.01,85.0,85.005,35800000.0
2009-03-09 04:40:00,84.98,84.98,84.96,84.98,50200000.0
2009-03-09 04:41:00,84.985,84.99,84.98,84.99,6000000.0
2009-03-09 04:42:00,84.99,84.99,84.975,84.975,28400000.0
2009-03-09 04:43:00,84.97,84.98,84.96,84.98,23200000.0
2009-03-09 04:44:00,84.985,85.005,84.985,84.985,54600000.0
2009-03-09 04:45:00,84.985,84.99,84.945,84.955,113600000.0
2009-03-09 04:46:00,84.96,84.97,84.955,84.955,39000000.0
2009-03-09 04:47:00,84.96,84.965,84.945,84.945,46000000.0
2009-03-09 04:48:00,84.94,84.945,84.94,84.94,18200000.0
2009-03-09 04:49:00,84.945,84.945,84.94,84.94,7800000.0
2009-03-09 04:50:00,84.935,84.95,84.935,84.95,13000000.0
2009-03-09 04:51:00,84.955,84.96,84.945,84.95,55600000.0
2009-03-09 04:52:00,84.955,84.96,84.93,84.935,59600000.0
2009-03-09 04:53:00,84.935,84.94,84.915,84.925,65600000.0
2009-03-09 04:54:00,84.925,84.945,84.925,84.94,60200000.0
2009-03-09 04:55:00,84.95,84.98,84.95,84.97,130200000.0
2009-03-09 04:56:00,84.975,84.99,84.97,84.99,44200000.0
2009-03-09 04:57:00,84.98,84.985,84.965,84.975,92800000.0
2009-03-09 04:58:00,84.97,84.97,84.95,84.955,98600000.0
2009-03-09 04:59:00,84.96,84.97,84.915,84.925,126400000.0
2009-03-09 05:00:00,84.935,84.935,84.9,84.91,97400000.0
2009-03-09 05:01:00,84.9,84.93,84.9,84.93,38800000.0
2009-03-09 05:02:00,84.93,84.93,84.905,84.91,62800000.0
2009-03-09 05:03:00,84.9,84.93,84.885,84.89,115800000.0
2009-03-09 05:04:00,84.89,84.9,84.88,84.9,43000000.0
2009-03-09 05:05:00,84.9,84.92,84.875,84.88,126000000.0
2009-03-09 05:06:00,84.88,84.9,84.88,84.9,171000000.0
2009-03-09 05:07:00,84.9,84.905,84.895,84.905,75200000.0
2009-03-09 05:08:00,84.905,84.915,84.845,84.845,210000000.0
2009-03-09 05:09:00,84.845,84.89,84.84,84.84,172000000.0
2009-03-09 05:10:00,84.85,84.885,84.85,84.865,68600000.0
2009-03-09 05:11:00,84.875,84.885,84.845,84.845,42000000.0
2009-03-09 05:12:00,84.83,84.83,84.795,84.805,169800000.0
2009-03-09 05:13:00,84.8,84.825,84.77,84.825,222600000.0
2009-03-09 05:14:00,84.825,84.85,84.815,84.84,201800000.0
2009-03-09 05:15:00,84.845,84.85,84.84,84.84,43800000.0
2009-03-09 05:16:00,84.845,84.845,84.825,84.825,24800000.0
2009-03-09 05:17:00,84.83,84.84,84.83,84.84,13000000.0
2009-03-09 05:18:00,84.845,84.86,84.845,84.85,54600000.0
2009-03-09 05:19:00,84.86,84.86,84.835,84.84,134200000.0
2009-03-09 05:20:00,84.84,84.855,84.84,84.845,68000000.0
2009-03-09 05:21:00,84.84,84.845,84.84,84.84,15600000.0
2009-03-09 05:22:00,84.84,84.84,84.81,84.815,84000000.0
2009-03-09 05:23:00,84.815,84.815,84.755,84.76,425200000.0
2009-03-09 05:24:00,84.775,84.785,84.775,84.785,73600000.0
2009-03-09 05:25:00,84.785,84.81,84.78,84.805,70800000.0
2009-03-09 05:26:00,84.805,84.83,84.79,84.815,151600000.0
2009-03-09 05:27:00,84.805,84.815,84.805,84.815,23400000.0
2009-03-09 05:28:00,84.815,84.825,84.79,84.815,139000000.0
2009-03-09 05:29:00,84.82,84.825,84.81,84.82,107200000.0
2009-03-09 05:30:00,84.815,84.83,84.8,84.825,112600000.0
2009-03-09 05:31:00,84.825,84.825,84.825,84.825,21200000.0
2009-03-09 05:32:00,84.82,84.82,84.785,84.79,94400000.0
2009-03-09 05:33:00,84.795,84.795,84.775,84.775,17600000.0
2009-03-09 05:34:00,84.78,84.79,84.78,84.79,36800000.0
2009-03-09 05:35:00,84.805,84.805,84.78,84.78,57000000.0
2009-03-09 05:36:00,84.78,84.785,84.755,84.755,159400000.0
2009-03-09 05:37:00,84.755,84.755,84.7,84.73,235400000.0
2009-03-09 05:38:00,84.73,84.73,84.69,84.7,64000000.0
2009-03-09 05:39:00,84.68,84.685,84.635,84.665,181000000.0
2009-03-09 05:40:00,84.66,84.675,84.655,84.665,94000000.0
2009-03-09 05:41:00,84.66,84.705,84.66,84.705,194400000.0
2009-03-09 05:42:00,84.71,84.72,84.675,84.685,151200000.0
2009-03-09 05:43:00,84.69,84.725,84.69,84.7,104200000.0
2009-03-09 05:44:00,84.69,84.71,84.69,84.71,41600000.0
2009-03-09 05:45:00,84.71,84.71,84.705,84.705,10400000.0
2009-03-09 05:46:00,84.705,84.725,84.7,84.715,83600000.0
2009-03-09 05:47:00,84.74,84.75,84.71,84.715,74400000.0
2009-03-09 05:48:00,84.715,84.715,84.67,84.67,114400000.0
2009-03-09 05:49:00,84.67,84.68,84.665,84.665,71800000.0
2009-03-09 05:50:00,84.67,84.67,84.62,84.625,136800000.0
2009-03-09 05:51:00,84.63,84.635,84.615,84.62,81200000.0
2009-03-09 05:52:00,84.62,84.655,84.62,84.65,127400000.0
2009-03-09 05:53:00,84.645,84.67,84.64,84.66,80600000.0
2009-03-09 05:54:00,84.66,84.68,84.66,84.665,65000000.0
2009-03-09 05:55:00,84.67,84.67,84.66,84.66,67600000.0
2009-03-09 05:56:00,84.665,84.675,84.665,84.675,26000000.0
2009-03-09 05:57:00,84.67,84.705,84.665,84.705,76600000.0
2009-03-09 05:58:00,84.69,84.69,84.65,84.665,96800000.0
2009-03-09 05:59:00,84.67,84.68,84.665,84.67,70200000.0
2009-03-09 06:00:00,84.67,84.68,84.665,84.675,114400000.0
2009-03-09 06:01:00,84.675,84.695,84.675,84.695,46800000.0
2009-03-09 06:02:00,84.695,84.73,84.695,84.73,59800000.0
2009-03-09 06:03:00,84.73,84.73,84.715,84.72,69200000.0
2009-03-09 06:04:00,84.71,84.71,84.7,84.705,34200000.0
2009-03-09 06:05:00,84.705,84.71,84.705,84.705,39000000.0
2009-03-09 06:06:00,84.705,84.71,84.69,84.71,67600000.0
2009-03-09 06:07:00,84.71,84.715,84.705,84.715,13000000.0
2009-03-09 06:08:00,84.715,84.725,84.705,84.725,46800000.0
2009-03-09 06:09:00,84.73,84.73,84.73,84.73,20800000.0
2009-03-09 06:10:00,84.73,84.735,84.73,84.735,18200000.0
2009-03-09 06:11:00,84.73,84.745,84.71,84.715,343800000.0
2009-03-09 06:12:00,84.715,84.715,84.675,84.675,149200000.0
2009-03-09 06:13:00,84.675,84.705,84.675,84.695,187200000.0
2009-03-09 06:14:00,84.695,84.73,84.69,84.73,237200000.0
2009-03-09 06:15:00,84.74,84.76,84.73,84.755,273800000.0
2009-03-09 06:16:00,84.755,84.77,84.755,84.77,62200000.0
2009-03-09 06:17:00,84.775,84.775,84.765,84.77,42800000.0
2009-03-09 06:18:00,84.775,84.78,84.75,84.78,143000000.0
2009-03-09 06:19:00,84.78,84.78,84.755,84.755,69200000.0
2009-03-09 06:20:00,84.755,84.76,84.755,84.76,7800000.0
2009-03-09 06:21:00,84.77,84.78,84.755,84.76,34200000.0
2009-03-09 06:22:00,84.765,84.765,84.745,84.755,52800000.0
2009-03-09 06:23:00,84.755,84.755,84.675,84.675,222200000.0
2009-03-09 06:24:00,84.675,84.725,84.675,84.7,126800000.0
2009-03-09 06:25:00,84.695,84.71,84.69,84.7,69600000.0
2009-03-09 06:26:00,84.705,84.72,84.7,84.72,54000000.0
2009-03-09 06:27:00,84.72,84.755,84.72,84.75,78000000.0
2009-03-09 06:28:00,84.755,84.765,84.755,84.755,23400000.0
2009-03-09 06:29:00,84.75,84.75,84.715,84.73,88800000.0
2009-03-09 06:30:00,84.72,84.73,84.67,84.675,120400000.0
2009-03-09 06:31:00,84.68,84.705,84.68,84.705,20800000.0
2009-03-09 06:32:00,84.7,84.705,84.685,84.705,28600000.0
2009-03-09 06:33:00,84.705,84.71,84.69,84.71,44200000.0
2009-03-09 06:34:00,84.705,84.72,84.675,84.68,104000000.0
2009-03-09 06:35:00,84.675,84.675,84.655,84.66,96200000.0
2009-03-09 06:36:00,84.665,84.675,84.65,84.67,180000000.0
2009-03-09 06:37:00,84.675,84.71,84.655,84.7,407800000.0
2009-03-09 06:38:00,84.7,84.715,84.69,84.715,296600000.0
2009-03-09 06:39:00,84.725,84.735,84.715,84.72,36400000.0
2009-03-09 06:40:00,84.725,84.74,84.715,84.74,41600000.0
2009-03-09 06:41:00,84.745,84.745,84.745,84.745,2600000.0
2009-03-09 06:42:00,84.75,84.76,84.745,84.745,13000000.0
2009-03-09 06:43:00,84.745,84.745,84.745,84.745,7800000.0
2009-03-09 06:44:00,84.745,84.745,84.72,84.735,44200000.0
2009-03-09 06:45:00,84.735,84.735,84.705,84.705,73600000.0
2009-03-09 06:46:00,84.705,84.77,84.7,84.765,74800000.0
2009-03-09 06:47:00,84.76,84.77,84.715,84.715,149000000.0
2009-03-09 06:48:00,84.715,84.72,84.69,84.695,44200000.0
2009-03-09 06:49:00,84.695,84.695,84.695,84.695,2600000.0
2009-03-09 06:50:00,84.69,84.695,84.69,84.695,15600000.0
2009-03-09 06:51:00,84.7,84.705,84.695,84.7,24000000.0
2009-03-09 06:52:00,84.7,84.705,84.7,84.705,20000000.0
2009-03-09 06:53:00,84.705,84.71,84.7,84.7,31200000.0
2009-03-09 06:54:00,84.7,84.7,84.7,84.7,26000000.0
2009-03-09 06:55:00,84.7,84.7,84.7,84.7,20800000.0
2009-03-09 06:56:00,84.695,84.695,84.695,84.695,2600000.0
2009-03-09 06:57:00,84.695,84.7,84.695,84.7,28600000.0
2009-03-09 06:58:00,84.705,84.705,84.7,84.705,20800000.0
2009-03-09 06:59:00,84.7,84.7,84.695,84.695,23400000.0
2009-03-09 07:00:00,84.7,84.755,84.7,84.74,156000000.0
2009-03-09 07:01:00,84.74,84.755,84.735,84.74,235800000.0
2009-03-09 07:02:00,84.76,84.775,84.755,84.775,217800000.0
2009-03-09 07:03:00,84.775,84.785,84.765,84.775,121200000.0
2009-03-09 07:04:00,84.775,84.82,84.775,84.785,133200000.0
2009-03-09 07:05:00,84.78,84.78,84.78,84.78,11200000.0
2009-03-09 07:06:00,84.785,84.785,84.78,84.785,23400000.0
2009-03-09 07:07:00,84.785,84.785,84.785,84.785,18200000.0
2009-03-09 07:08:00,84.785,84.79,84.775,84.775,48400000.0
2009-03-09 07:09:00,84.77,84.77,84.76,84.765,57200000.0
2009-03-09 07:10:00,84.77,84.77,84.77,84.77,20800000.0
2009-03-09 07:11:00,84.765,84.77,84.765,84.77,15600000.0
2009-03-09 07:12:00,84.765,84.77,84.765,84.77,39000000.0
2009-03-09 07:13:00,84.77,84.77,84.77,84.77,13000000.0
2009-03-09 07:14:00,84.775,84.775,84.765,84.77,10400000.0
2009-03-09 07:15:00,84.775,84.78,84.775,84.78,5200000.0
2009-03-09 07:16:00,84.78,84.785,84.78,84.785,18200000.0
2009-03-09 07:17:00,84.785,84.815,84.785,84.81,77000000.0
2009-03-09 07:18:00,84.81,84.855,84.81,84.85,141200000.0
2009-03-09 07:19:00,84.85,84.85,84.835,84.85,83200000.0
2009-03-09 07:20:00,84.845,84.85,84.84,84.84,76600000.0
2009-03-09 07:21:00,84.845,84.845,84.815,84.84,84600000.0
2009-03-09 07:22:00,84.84,84.84,84.835,84.835,33800000.0
2009-03-09 07:23:00,84.83,84.83,84.79,84.8,119200000.0
2009-03-09 07:24:00,84.8,84.8,84.755,84.78,197800000.0
2009-03-09 07:25:00,84.78,84.8,84.77,84.77,214600000.0
2009-03-09 07:26:00,84.77,84.77,84.725,84.74,217400000.0
2009-03-09 07:27:00,84.74,84.77,84.74,84.76,325200000.0
2009-03-09 07:28:00,84.75,84.75,84.74,84.745,111400000.0
2009-03-09 07:29:00,84.75,84.755,84.745,84.75,57800000.0
2009-03-09 07:30:00,84.755,84.755,84.745,84.745,57000000.0
2009-03-09 07:31:00,84.745,84.76,84.745,84.76,82000000.0
2009-03-09 07:32:00,84.76,84.765,84.745,84.76,124200000.0
2009-03-09 07:33:00,84.76,84.765,84.75,84.755,110400000.0
2009-03-09 07:34:00,84.755,84.77,84.75,84.76,101200000.0
2009-03-09 07:35:00,84.76,84.775,84.76,84.76,59000000.0
2009-03-09 07:36:00,84.765,84.765,84.74,84.765,263400000.0
2009-03-09 07:37:00,84.765,84.775,84.76,84.765,68600000.0
2009-03-09 07:38:00,84.78,84.8,84.77,84.77,62600000.0
2009-03-09 07:39:00,84.765,84.785,84.745,84.77,207600000.0
2009-03-09 07:40:00,84.765,84.79,84.75,84.75,128800000.0
2009-03-09 07:41:00,84.75,84.75,84.745,84.745,67200000.0
2009-03-09 07:42:00,84.745,84.765,84.745,84.75,88800000.0
2009-03-09 07:43:00,84.745,84.775,84.745,84.76,134200000.0
2009-03-09 07:44:00,84.765,84.765,84.76,84.76,59800000.0
2009-03-09 07:45:00,84.755,84.755,84.735,84.74,51800000.0
2009-03-09 07:46:00,84.745,84.805,84.745,84.79,81600000.0
2009-03-09 07:47:00,84.795,84.805,84.755,84.775,146000000.0
2009-03-09 07:48:00,84.775,84.79,84.775,84.78,95000000.0
2009-03-09 07:49:00,84.785,84.795,84.78,84.785,86000000.0
2009-03-09 07:50:00,84.785,84.795,84.785,84.795,31600000.0
2009-03-09 07:51:00,84.785,84.795,84.785,84.785,39000000.0
2009-03-09 07:52:00,84.785,84.79,84.785,84.785,13000000.0
2009-03-09 07:53:00,84.785,84.785,84.775,84.775,15600000.0
2009-03-09 07:54:00,84.775,84.775,84.765,84.765,39200000.0
2009-03-09 07:55:00,84.765,84.77,84.765,84.77,17400000.0
2009-03-09 07:56:00,84.77,84.78,84.765,84.775,43200000.0
2009-03-09 07:57:00,84.775,84.78,84.77,84.78,9000000.0
2009-03-09 07:58:00,84.78,84.79,84.775,84.78,74800000.0
2009-03-09 07:59:00,84.78,84.795,84.745,84.79,247200000.0
2009-03-09 08:00:00,84.795,84.795,84.765,84.775,129200000.0
2009-03-09 08:01:00,84.775,84.79,84.775,84.78,66200000.0
2009-03-09 08:02:00,84.775,84.79,84.775,84.79,39000000.0
2009-03-09 08:03:00,84.79,84.79,84.78,84.78,26000000.0
2009-03-09 08:04:00,84.775,84.79,84.775,84.785,36800000.0
2009-03-09 08:05:00,84.79,84.79,84.775,84.775,26000000.0
2009-03-09 08:06:00,84.765,84.77,84.745,84.755,39800000.0
2009-03-09 08:07:00,84.76,84.76,84.73,84.73,111000000.0
2009-03-09 08:08:00,84.73,84.745,84.725,84.725,19200000.0
2009-03-09 08:09:00,84.725,84.73,84.71,84.715,124000000.0
2009-03-09 08:10:00,84.71,84.715,84.7,84.715,135200000.0
2009-03-09 08:11:00,84.71,84.715,84.69,84.7,154000000.0
2009-03-09 08:12:00,84.695,84.7,84.69,84.7,58000000.0
2009-03-09 08:13:00,84.7,84.7,84.69,84.7,54200000.0
2009-03-09 08:14:00,84.7,84.7,84.665,84.69,141500000.0
2009-03-09 08:15:00,84.68,84.68,84.63,84.64,68000000.0
2009-03-09 08:16:00,84.625,84.63,84.575,84.575,118400000.0
2009-03-09 08:17:00,84.57,84.6,84.56,84.57,139000000.0
2009-03-09 08:18:00,84.57,84.615,84.565,84.59,165000000.0
2009-03-09 08:19:00,84.59,84.6,84.575,84.595,106600000.0
2009-03-09 08:20:00,84.59,84.59,84.55,84.555,38400000.0
2009-03-09 08:21:00,84.55,84.555,84.505,84.505,89600000.0
2009-03-09 08:22:00,84.5,84.5,84.465,84.47,126000000.0
2009-03-09 08:23:00,84.46,84.49,84.445,84.485,138400000.0
2009-03-09 08:24:00,84.47,84.51,84.46,84.5,269200000.0
2009-03-09 08:25:00,84.505,84.525,84.5,84.525,163600000.0
2009-03-09 08:26:00,84.535,84.57,84.53,84.57,120600000.0
2009-03-09 08:27:00,84.57,84.59,84.57,84.575,120600000.0
2009-03-09 08:28:00,84.58,84.58,84.565,84.57,51800000.0
2009-03-09 08:29:00,84.57,84.575,84.535,84.55,138200000.0
2009-03-09 08:30:00,84.55,84.585,84.54,84.585,62600000.0
2009-03-09 08:31:00,84.585,84.61,84.585,84.59,134800000.0
2009-03-09 08:32:00,84.59,84.605,84.585,84.6,188800000.0
2009-03-09 08:33:00,84.6,84.605,84.595,84.6,51600000.0
2009-03-09 08:34:00,84.61,84.63,84.61,84.63,67200000.0
2009-03-09 08:35:00,84.63,84.64,84.61,84.62,62800000.0
2009-03-09 08:36:00,84.62,84.635,84.59,84.605,140200000.0
2009-03-09 08:37:00,84.605,84.605,84.585,84.59,119000000.0
2009-03-09 08:38:00,84.59,84.59,84.59,84.59,18200000.0
2009-03-09 08:39:00,84.57,84.59,84.57,84.575,102200000.0
2009-03-09 08:40:00,84.575,84.66,84.575,84.645,176800000.0
2009-03-09 08:41:00,84.66,84.66,84.59,84.605,98400000.0
2009-03-09 08:42:00,84.605,84.61,84.585,84.595,56800000.0
2009-03-09 08:43:00,84.59,84.6,84.575,84.59,45000000.0
2009-03-09 08:44:00,84.595,84.615,84.585,84.61,78000000.0
2009-03-09 08:45:00,84.61,84.63,84.595,84.63,108200000.0
2009-03-09 08:46:00,84.62,84.63,84.615,84.63,34000000.0
2009-03-09 08:47:00,84.625,84.625,84.595,84.605,46400000.0
2009-03-09 08:48:00,84.595,84.63,84.58,84.62,147800000.0
2009-03-09 08:49:00,84.615,84.64,84.615,84.63,184000000.0
2009-03-09 08:50:00,84.62,84.625,84.58,84.6,157200000.0
2009-03-09 08:51:00,84.6,84.605,84.6,84.605,26800000.0
2009-03-09 08:52:00,84.605,84.615,84.6,84.61,142200000.0
2009-03-09 08:53:00,84.605,84.62,84.605,84.62,69200000.0
2009-03-09 08:54:00,84.615,84.64,84.61,84.64,76800000.0
2009-03-09 08:55:00,84.64,84.64,84.615,84.635,75800000.0
2009-03-09 08:56:00,84.635,84.675,84.63,84.66,142000000.0
2009-03-09 08:57:00,84.66,84.71,84.66,84.69,136600000.0
2009-03-09 08:58:00,84.685,84.71,84.68,84.705,108600000.0
2009-03-09 08:59:00,84.7,84.725,84.675,84.72,139400000.0
2009-03-09 09:00:00,84.72,84.775,84.69,84.69,269400000.0
2009-03-09 09:01:00,84.685,84.685,84.645,84.665,234200000.0
2009-03-09 09:02:00,84.665,84.69,84.66,84.69,209000000.0
2009-03-09 09:03:00,84.685,84.7,84.685,84.685,62800000.0
2009-03-09 09:04:00,84.705,84.74,84.69,84.73,224400000.0
2009-03-09 09:05:00,84.73,84.735,84.715,84.72,114800000.0
2009-03-09 09:06:00,84.72,84.72,84.675,84.675,100600000.0
2009-03-09 09:07:00,84.68,84.68,84.62,84.635,147400000.0
2009-03-09 09:08:00,84.64,84.66,84.63,84.645,166200000.0
2009-03-09 09:09:00,84.65,84.705,84.65,84.665,174000000.0
2009-03-09 09:10:00,84.665,84.695,84.655,84.685,177400000.0
2009-03-09 09:11:00,84.685,84.71,84.68,84.705,215000000.0
2009-03-09 09:12:00,84.725,84.75,84.69,84.69,140600000.0
2009-03-09 09:13:00,84.69,84.695,84.665,84.69,265800000.0
2009-03-09 09:14:00,84.69,84.705,84.67,84.705,140600000.0
2009-03-09 09:15:00,84.705,84.71,84.675,84.675,56200000.0
2009-03-09 09:16:00,84.68,84.705,84.68,84.685,104600000.0
2009-03-09 09:17:00,84.685,84.695,84.68,84.695,89800000.0
2009-03-09 09:18:00,84.69,84.69,84.66,84.68,57800000.0
2009-03-09 09:19:00,84.675,84.68,84.67,84.67,64000000.0
2009-03-09 09:20:00,84.685,84.725,84.675,84.71,80800000.0
2009-03-09 09:21:00,84.705,84.705,84.68,84.7,57200000.0
2009-03-09 09:22:00,84.705,84.81,84.705,84.81,128000000.0
2009-03-09 09:23:00,84.815,84.85,84.795,84.805,237000000.0
2009-03-09 09:24:00,84.81,84.81,84.765,84.795,181800000.0
2009-03-09 09:25:00,84.8,84.8,84.75,84.775,350000000.0
2009-03-09 09:26:00,84.775,84.775,84.725,84.735,198600000.0
2009-03-09 09:27:00,84.73,84.75,84.72,84.75,36000000.0
2009-03-09 09:28:00,84.755,84.775,84.745,84.745,78000000.0
2009-03-09 09:29:00,84.75,84.755,84.7,84.705,121000000.0
2009-03-09 09:30:00,84.7,84.715,84.695,84.7,73800000.0
2009-03-09 09:31:00,84.695,84.695,84.68,84.685,40200000.0
2009-03-09 09:32:00,84.68,84.725,84.675,84.725,84600000.0
2009-03-09 09:33:00,84.73,84.775,84.72,84.765,63200000.0
2009-03-09 09:34:00,84.78,84.825,84.775,84.825,155400000.0
2009-03-09 09:35:00,84.825,84.84,84.81,84.815,152200000.0
2009-03-09 09:36:00,84.815,84.835,84.81,84.825,166800000.0
2009-03-09 09:37:00,84.835,84.85,84.78,84.78,173600000.0
2009-03-09 09:38:00,84.795,84.8,84.77,84.795,59600000.0
2009-03-09 09:39:00,84.785,84.795,84.77,84.77,111400000.0
2009-03-09 09:40:00,84.775,84.825,84.775,84.805,121800000.0
2009-03-09 09:41:00,84.81,84.86,84.81,84.835,154000000.0
2009-03-09 09:42:00,84.835,84.84,84.82,84.825,150000000.0
2009-03-09 09:43:00,84.825,84.97,84.825,84.95,262400000.0
2009-03-09 09:44:00,84.95,85.0,84.945,84.97,204000000.0
2009-03-09 09:45:00,84.975,84.99,84.96,84.98,147400000.0
2009-03-09 09:46:00,84.965,84.995,84.94,84.985,289800000.0
2009-03-09 09:47:00,84.98,84.99,84.955,84.965,245200000.0
2009-03-09 09:48:00,84.965,85.005,84.96,84.995,58400000.0
2009-03-09 09:49:00,85.005,85.125,85.005,85.125,295900000.0
2009-03-09 09:50:00,85.125,85.18,85.11,85.18,221600000.0
2009-03-09 09:51:00,85.175,85.23,85.17,85.21,256800000.0
2009-03-09 09:52:00,85.22,85.22,85.15,85.16,221800000.0
2009-03-09 09:53:00,85.165,85.17,85.14,85.14,196200000.0
2009-03-09 09:54:00,85.135,85.195,85.115,85.195,54000000.0
2009-03-09 09:55:00,85.185,85.185,85.13,85.13,113600000.0
2009-03-09 09:56:00,85.135,85.17,85.13,85.14,182600000.0
2009-03-09 09:57:00,85.145,85.165,85.135,85.155,163800000.0
2009-03-09 09:58:00,85.15,85.15,85.11,85.145,135400000.0
2009-03-09 09:59:00,85.14,85.205,85.125,85.195,217000000.0
2009-03-09 10:00:00,85.195,85.195,85.105,85.115,145600000.0
2009-03-09 10:01:00,85.115,85.15,85.085,85.095,161000000.0
2009-03-09 10:02:00,85.1,85.1,85.065,85.07,200400000.0
2009-03-09 10:03:00,85.065,85.1,85.045,85.065,213400000.0
2009-03-09 10:04:00,85.065,85.135,85.055,85.125,281200000.0
2009-03-09 10:05:00,85.125,85.13,85.115,85.13,97600000.0
2009-03-09 10:06:00,85.125,85.145,85.105,85.14,260800000.0
2009-03-09 10:07:00,85.145,85.145,85.115,85.135,316800000.0
2009-03-09 10:08:00,85.135,85.135,85.09,85.125,194000000.0
2009-03-09 10:09:00,85.13,85.14,85.13,85.13,93000000.0
2009-03-09 10:10:00,85.13,85.13,85.085,85.1,135400000.0
2009-03-09 10:11:00,85.1,85.17,85.1,85.145,325600000.0
2009-03-09 10:12:00,85.145,85.17,85.135,85.155,231600000.0
2009-03-09 10:13:00,85.175,85.175,85.115,85.13,209600000.0
2009-03-09 10:14:00,85.135,85.145,85.125,85.14,197800000.0
2009-03-09 10:15:00,85.14,85.155,85.095,85.095,248400000.0
2009-03-09 10:16:00,85.09,85.09,85.055,85.06,215200000.0
2009-03-09 10:17:00,85.06,85.08,85.055,85.08,106400000.0
2009-03-09 10:18:00,85.075,85.11,85.06,85.11,188000000.0
2009-03-09 10:19:00,85.1,85.105,85.065,85.1,126400000.0
2009-03-09 10:20:00,85.105,85.12,85.1,85.11,169000000.0
2009-03-09 10:21:00,85.11,85.11,85.035,85.05,170400000.0
2009-03-09 10:22:00,85.05,85.115,85.045,85.11,139400000.0
2009-03-09 10:23:00,85.1,85.115,85.06,85.065,192400000.0
2009-03-09 10:24:00,85.07,85.09,85.04,85.06,118800000.0
2009-03-09 10:25:00,85.05,85.07,85.025,85.03,315200000.0
2009-03-09 10:26:00,85.03,85.05,85.0,85.0,158600000.0
2009-03-09 10:27:00,85.0,85.03,84.985,85.0,247600000.0
2009-03-09 10:28:00,85.0,85.03,84.995,85.03,162200000.0
2009-03-09 10:29:00,85.025,85.035,84.975,84.98,445200000.0
2009-03-09 10:30:00,84.98,84.99,84.935,84.975,393600000.0
2009-03-09 10:31:00,84.975,85.005,84.96,85.0,183800000.0
2009-03-09 10:32:00,84.995,84.995,84.965,84.99,201600000.0
2009-03-09 10:33:00,84.995,85.025,84.985,85.025,213800000.0
2009-03-09 10:34:00,85.025,85.03,84.985,84.985,62000000.0
2009-03-09 10:35:00,84.995,85.005,84.98,84.98,128600000.0
2009-03-09 10:36:00,84.98,85.02,84.97,84.97,180400000.0
2009-03-09 10:37:00,84.97,85.0,84.965,84.98,105600000.0
2009-03-09 10:38:00,84.98,84.985,84.945,84.96,81600000.0
2009-03-09 10:39:00,84.965,84.97,84.955,84.965,140800000.0
2009-03-09 10:40:00,84.965,84.98,84.95,84.95,154000000.0
2009-03-09 10:41:00,84.955,84.965,84.93,84.955,125200000.0
2009-03-09 10:42:00,84.955,85.005,84.95,85.0,155000000.0
2009-03-09 10:43:00,85.0,85.06,85.0,85.055,268600000.0
2009-03-09 10:44:00,85.06,85.08,85.04,85.08,254800000.0
2009-03-09 10:45:00,85.075,85.125,84.97,84.98,248000000.0
2009-03-09 10:46:00,84.97,85.04,84.965,85.035,247600000.0
2009-03-09 10:47:00,85.04,85.1,85.035,85.085,133000000.0
2009-03-09 10:48:00,85.08,85.08,85.03,85.05,157400000.0
2009-03-09 10:49:00,85.06,85.065,85.02,85.02,84000000.0
2009-03-09 10:50:00,85.02,85.08,85.02,85.07,194800000.0
2009-03-09 10:51:00,85.08,85.08,85.02,85.035,192400000.0
2009-03-09 10:52:00,85.035,85.08,85.03,85.05,163800000.0
2009-03-09 10:53:00,85.05,85.055,85.035,85.05,152200000.0
2009-03-09 10:54:00,85.045,85.05,85.005,85.005,191800000.0
2009-03-09 10:55:00,85.005,85.015,84.96,84.96,158800000.0
2009-03-09 10:56:00,84.965,84.99,84.95,84.98,162200000.0
2009-03-09 10:57:00,84.98,85.05,84.975,85.025,202400000.0
2009-03-09 10:58:00,85.02,85.05,84.99,85.02,187600000.0
2009-03-09 10:59:00,85.02,85.02,84.99,84.99,87000000.0
2009-03-09 11:00:00,84.99,85.01,84.985,84.99,93600000.0
2009-03-09 11:01:00,84.985,85.035,84.96,84.98,214600000.0
2009-03-09 11:02:00,84.975,84.975,84.93,84.945,198400000.0
2009-03-09 11:03:00,84.95,84.95,84.905,84.91,150800000.0
2009-03-09 11:04:00,84.91,84.93,84.88,84.88,224600000.0
2009-03-09 11:05:00,84.88,84.925,84.82,84.83,203400000.0
2009-03-09 11:06:00,84.83,84.92,84.825,84.895,323600000.0
2009-03-09 11:07:00,84.895,84.92,84.845,84.865,307600000.0
2009-03-09 11:08:00,84.865,84.935,84.86,84.88,280000000.0
2009-03-09 11:09:00,84.88,84.895,84.865,84.895,131400000.0
2009-03-09 11:10:00,84.89,84.95,84.88,84.93,151000000.0
2009-03-09 11:11:00,84.93,84.945,84.895,84.905,218000000.0
2009-03-09 11:12:00,84.9,84.92,84.87,84.905,161200000.0
2009-03-09 11:13:00,84.91,84.91,84.825,84.875,171600000.0
2009-03-09 11:14:00,84.865,84.87,84.845,84.855,163000000.0
2009-03-09 11:15:00,84.865,84.945,84.86,84.925,306200000.0
2009-03-09 11:16:00,84.92,84.925,84.87,84.895,198600000.0
2009-03-09 11:17:00,84.89,84.89,84.855,84.885,194800000.0
2009-03-09 11:18:00,84.865,84.89,84.85,84.89,141200000.0
2009-03-09 11:19:00,84.885,84.885,84.87,84.875,85800000.0
2009-03-09 11:20:00,84.88,84.935,84.87,84.925,159600000.0
2009-03-09 11:21:00,84.925,84.925,84.895,84.905,196600000.0
2009-03-09 11:22:00,84.91,84.965,84.91,84.96,242600000.0
2009-03-09 11:23:00,84.955,84.995,84.945,84.98,276400000.0
2009-03-09 11:24:00,84.975,85.0,84.93,84.93,289600000.0
2009-03-09 11:25:00,84.95,85.025,84.935,85.0,269800000.0
2009-03-09 11:26:00,85.0,85.02,84.985,85.015,191800000.0
2009-03-09 11:27:00,85.015,85.015,84.945,84.97,125800000.0
2009-03-09 11:28:00,84.965,84.975,84.96,84.975,54800000.0
2009-03-09 11:29:00,84.98,84.99,84.975,84.99,72400000.0
2009-03-09 11:30:00,85.005,85.005,84.965,84.975,152000000.0
2009-03-09 11:31:00,84.975,84.98,84.955,84.955,84400000.0
2009-03-09 11:32:00,84.955,84.98,84.945,84.975,147800000.0
2009-03-09 11:33:00,84.975,84.985,84.97,84.985,35800000.0
2009-03-09 11:34:00,84.985,85.0,84.96,84.96,234200000.0
2009-03-09 11:35:00,84.96,84.98,84.96,84.965,92200000.0
2009-03-09 11:36:00,84.965,84.975,84.945,84.96,241800000.0
2009-03-09 11:37:00,84.96,85.045,84.96,85.03,198200000.0
2009-03-09 11:38:00,85.025,85.035,84.985,84.985,179400000.0
2009-03-09 11:39:00,84.985,85.015,84.98,85.015,128000000.0
2009-03-09 11:40:00,85.03,85.055,85.005,85.045,223600000.0
2009-03-09 11:41:00,85.06,85.1,85.055,85.08,243600000.0
2009-03-09 11:42:00,85.085,85.11,85.065,85.08,177400000.0
2009-03-09 11:43:00,85.08,85.085,85.03,85.035,207200000.0
2009-03-09 11:44:00,85.03,85.04,84.985,85.035,209800000.0
2009-03-09 11:45:00,85.035,85.075,85.03,85.055,237600000.0
2009-03-09 11:46:00,85.065,85.12,85.065,85.085,181600000.0
2009-03-09 11:47:00,85.085,85.105,85.07,85.07,184000000.0
2009-03-09 11:48:00,85.075,85.105,85.075,85.085,164400000.0
2009-03-09 11:49:00,85.085,85.13,85.085,85.13,216000000.0
2009-03-09 11:50:00,85.13,85.17,85.125,85.155,279200000.0
2009-03-09 11:51:00,85.155,85.175,85.115,85.115,223400000.0
2009-03-09 11:52:00,85.115,85.165,85.1,85.16,224600000.0
2009-03-09 11:53:00,85.165,85.17,85.115,85.145,176000000.0
2009-03-09 11:54:00,85.14,85.145,85.095,85.105,140400000.0
2009-03-09 11:55:00,85.115,85.175,85.115,85.145,283800000.0
2009-03-09 11:56:00,85.145,85.145,85.105,85.12,174400000.0
2009-03-09 11:57:00,85.13,85.145,85.095,85.14,132000000.0
2009-03-09 11:58:00,85.145,85.17,85.14,85.17,187400000.0
2009-03-09 11:59:00,85.17,85.185,85.16,85.18,174000000.0
2009-03-09 12:00:00,85.18,85.19,85.15,85.16,218800000.0
2009-03-09 12:01:00,85.16,85.245,85.155,85.245,192800000.0
2009-03-09 12:02:00,85.24,85.26,85.22,85.22,132400000.0
2009-03-09 12:03:00,85.225,85.24,85.22,85.23,98600000.0
2009-03-09 12:04:00,85.225,85.235,85.195,85.215,165000000.0
2009-03-09 12:05:00,85.205,85.225,85.2,85.21,89000000.0
2009-03-09 12:06:00,85.205,85.23,85.205,85.23,108200000.0
2009-03-09 12:07:00,85.225,85.265,85.205,85.26,161600000.0
2009-03-09 12:08:00,85.265,85.265,85.205,85.24,288500000.0
2009-03-09 12:09:00,85.235,85.26,85.2,85.255,208400000.0
2009-03-09 12:10:00,85.25,85.305,85.25,85.295,174800000.0
2009-03-09 12:11:00,85.295,85.295,85.235,85.25,194600000.0
2009-03-09 12:12:00,85.25,85.28,85.24,85.255,121400000.0
2009-03-09 12:13:00,85.255,85.28,85.25,85.27,157000000.0
2009-03-09 12:14:00,85.275,85.33,85.255,85.32,209400000.0
2009-03-09 12:15:00,85.32,85.32,85.24,85.245,216800000.0
2009-03-09 12:16:00,85.245,85.265,85.21,85.22,189400000.0
2009-03-09 12:17:00,85.22,85.225,85.09,85.095,222400000.0
2009-03-09 12:18:00,85.105,85.15,85.105,85.15,158600000.0
2009-03-09 12:19:00,85.15,85.205,85.15,85.175,160200000.0
2009-03-09 12:20:00,85.175,85.29,85.175,85.285,291300000.0
2009-03-09 12:21:00,85.28,85.29,85.23,85.255,233000000.0
2009-03-09 12:22:00,85.255,85.255,85.205,85.205,166200000.0
2009-03-09 12:23:00,85.205,85.21,85.175,85.205,228200000.0
2009-03-09 12:24:00,85.205,85.215,85.17,85.205,237800000.0
2009-03-09 12:25:00,85.205,85.205,85.175,85.195,211000000.0
2009-03-09 12:26:00,85.195,85.205,85.195,85.195,45000000.0
2009-03-09 12:27:00,85.2,85.215,85.135,85.16,191800000.0
2009-03-09 12:28:00,85.155,85.155,85.13,85.13,184800000.0
2009-03-09 12:29:00,85.13,85.135,85.08,85.08,161000000.0
2009-03-09 12:30:00,85.075,85.1,85.05,85.095,158600000.0
2009-03-09 12:31:00,85.095,85.125,85.08,85.11,122000000.0
2009-03-09 12:32:00,85.105,85.155,85.1,85.155,154600000.0
2009-03-09 12:33:00,85.155,85.19,85.145,85.17,242800000.0
2009-03-09 12:34:00,85.18,85.195,85.15,85.185,180000000.0
2009-03-09 12:35:00,85.18,85.185,85.14,85.15,161200000.0
2009-03-09 12:36:00,85.16,85.175,85.155,85.16,119000000.0
2009-03-09 12:37:00,85.165,85.18,85.12,85.155,230000000.0
2009-03-09 12:38:00,85.15,85.155,85.11,85.125,120600000.0
2009-03-09 12:39:00,85.12,85.165,85.12,85.14,246800000.0
2009-03-09 12:40:00,85.135,85.21,85.13,85.21,193800000.0
2009-03-09 12:41:00,85.21,85.21,85.155,85.155,199200000.0
2009-03-09 12:42:00,85.15,85.165,85.11,85.13,236100000.0
2009-03-09 12:43:00,85.125,85.18,85.125,85.17,226800000.0
2009-03-09 12:44:00,85.17,85.205,85.165,85.205,211200000.0
2009-03-09 12:45:00,85.205,85.3,85.205,85.285,195200000.0
2009-03-09 12:46:00,85.285,85.285,85.23,85.265,131000000.0
2009-03-09 12:47:00,85.255,85.275,85.23,85.26,264600000.0
2009-03-09 12:48:00,85.265,85.285,85.245,85.255,253400000.0
2009-03-09 12:49:00,85.25,85.26,85.205,85.225,216000000.0
2009-03-09 12:50:00,85.23,85.26,85.215,85.255,223200000.0
2009-03-09 12:51:00,85.25,85.275,85.235,85.26,134600000.0
2009-03-09 12:52:00,85.255,85.275,85.235,85.245,156200000.0
2009-03-09 12:53:00,85.245,85.3,85.245,85.26,246400000.0
2009-03-09 12:54:00,85.26,85.26,85.205,85.205,166800000.0
2009-03-09 12:55:00,85.2,85.215,85.18,85.18,127200000.0
2009-03-09 12:56:00,85.18,85.215,85.175,85.205,128000000.0
2009-03-09 12:57:00,85.205,85.23,85.2,85.205,110600000.0
2009-03-09 12:58:00,85.205,85.225,85.17,85.18,214600000.0
2009-03-09 12:59:00,85.18,85.19,85.155,85.17,106000000.0
2009-03-09 13:00:00,85.175,85.175,85.075,85.085,316400000.0
2009-03-09 13:01:00,85.08,85.08,85.05,85.075,197000000.0
2009-03-09 13:02:00,85.08,85.13,85.065,85.12,148400000.0
2009-03-09 13:03:00,85.125,85.2,85.1,85.185,398000000.0
2009-03-09 13:04:00,85.185,85.2,85.16,85.18,291000000.0
2009-03-09 13:05:00,85.18,85.18,85.09,85.135,317400000.0
2009-03-09 13:06:00,85.135,85.17,85.1,85.1,234400000.0
2009-03-09 13:07:00,85.1,85.14,85.085,85.135,271400000.0
2009-03-09 13:08:00,85.14,85.17,85.135,85.15,236400000.0
2009-03-09 13:09:00,85.145,85.15,85.095,85.105,232000000.0
2009-03-09 13:10:00,85.105,85.145,85.085,85.145,242200000.0
2009-03-09 13:11:00,85.135,85.165,85.125,85.15,244000000.0
2009-03-09 13:12:00,85.15,85.18,85.145,85.16,262000000.0
2009-03-09 13:13:00,85.165,85.18,85.155,85.175,242400000.0
2009-03-09 13:14:00,85.17,85.185,85.155,85.155,127800000.0
2009-03-09 13:15:00,85.155,85.18,85.15,85.16,207800000.0
2009-03-09 13:16:00,85.16,85.17,85.15,85.15,116000000.0
2009-03-09 13:17:00,85.15,85.165,85.1,85.115,246000000.0
2009-03-09 13:18:00,85.11,85.11,85.04,85.04,201200000.0
2009-03-09 13:19:00,85.035,85.055,85.025,85.05,162600000.0
2009-03-09 13:20:00,85.055,85.105,85.05,85.09,278000000.0
2009-03-09 13:21:00,85.095,85.135,85.085,85.11,239400000.0
2009-03-09 13:22:00,85.11,85.11,85.055,85.07,189600000.0
2009-03-09 13:23:00,85.07,85.14,85.045,85.14,279200000.0
2009-03-09 13:24:00,85.145,85.15,85.09,85.105,191600000.0
2009-03-09 13:25:00,85.105,85.135,85.1,85.125,112600000.0
2009-03-09 13:26:00,85.13,85.16,85.115,85.15,208400000.0
2009-03-09 13:27:00,85.15,85.195,85.145,85.155,204400000.0
2009-03-09 13:28:00,85.16,85.205,85.14,85.205,140600000.0
2009-03-09 13:29:00,85.205,85.21,85.17,85.185,205200000.0
2009-03-09 13:30:00,85.18,85.19,85.15,85.175,205200000.0
2009-03-09 13:31:00,85.175,85.175,85.085,85.105,271400000.0
2009-03-09 13:32:00,85.1,85.115,85.055,85.06,224800000.0
2009-03-09 13:33:00,85.065,85.095,85.06,85.07,221000000.0
2009-03-09 13:34:00,85.075,85.085,85.04,85.065,238600000.0
2009-03-09 13:35:00,85.065,85.13,85.055,85.115,193400000.0
2009-03-09 13:36:00,85.115,85.13,85.06,85.07,243200000.0
2009-03-09 13:37:00,85.065,85.095,85.06,85.085,175600000.0
2009-03-09 13:38:00,85.09,85.095,85.085,85.09,49800000.0
2009-03-09 13:39:00,85.09,85.1,85.085,85.095,47600000.0
2009-03-09 13:40:00,85.095,85.115,85.095,85.105,67000000.0
2009-03-09 13:41:00,85.105,85.145,85.085,85.145,198800000.0
2009-03-09 13:42:00,85.145,85.165,85.11,85.165,354000000.0
2009-03-09 13:43:00,85.16,85.21,85.16,85.19,235200000.0
2009-03-09 13:44:00,85.185,85.2,85.15,85.15,256400000.0
2009-03-09 13:45:00,85.15,85.18,85.125,85.17,206800000.0
2009-03-09 13:46:00,85.175,85.185,85.155,85.165,158600000.0
2009-03-09 13:47:00,85.155,85.16,85.14,85.145,139000000.0
2009-03-09 13:48:00,85.145,85.195,85.145,85.19,111600000.0
2009-03-09 13:49:00,85.195,85.21,85.19,85.195,55000000.0
2009-03-09 13:50:00,85.195,85.21,85.195,85.2,60400000.0
2009-03-09 13:51:00,85.195,85.195,85.135,85.14,116800000.0
2009-03-09 13:52:00,85.14,85.145,85.105,85.125,216200000.0
2009-03-09 13:53:00,85.12,85.145,85.115,85.13,142800000.0
2009-03-09 13:54:00,85.125,85.135,85.075,85.09,229800000.0
2009-03-09 13:55:00,85.09,85.135,85.09,85.13,169400000.0
2009-03-09 13:56:00,85.125,85.125,85.1,85.105,122000000.0
2009-03-09 13:57:00,85.095,85.115,85.085,85.115,148000000.0
2009-03-09 13:58:00,85.1,85.1,85.06,85.07,138200000.0
2009-03-09 13:59:00,85.065,85.11,85.055,85.08,183400000.0
2009-03-09 14:00:00,85.05,85.085,85.045,85.065,183000000.0
2009-03-09 14:01:00,85.06,85.065,85.05,85.065,112200000.0
2009-03-09 14:02:00,85.06,85.085,85.05,85.07,222200000.0
2009-03-09 14:03:00,85.07,85.11,85.065,85.095,218800000.0
2009-03-09 14:04:00,85.09,85.13,85.075,85.115,242800000.0
2009-03-09 14:05:00,85.11,85.17,85.11,85.15,268800000.0
2009-03-09 14:06:00,85.155,85.155,85.095,85.095,218800000.0
2009-03-09 14:07:00,85.1,85.18,85.1,85.175,179600000.0
2009-03-09 14:08:00,85.18,85.25,85.155,85.23,348600000.0
2009-03-09 14:09:00,85.23,85.275,85.21,85.25,281200000.0
2009-03-09 14:10:00,85.24,85.255,85.21,85.22,216400000.0
2009-03-09 14:11:00,85.22,85.225,85.215,85.215,123800000.0
2009-03-09 14:12:00,85.22,85.225,85.16,85.16,115800000.0
2009-03-09 14:13:00,85.16,85.16,85.135,85.15,167600000.0
2009-03-09 14:14:00,85.15,85.15,85.12,85.125,138000000.0
2009-03-09 14:15:00,85.125,85.16,85.09,85.095,183000000.0
2009-03-09 14:16:00,85.1,85.115,85.095,85.1,122600000.0
2009-03-09 14:17:00,85.1,85.135,85.085,85.135,120800000.0
2009-03-09 14:18:00,85.12,85.14,85.105,85.115,206400000.0
2009-03-09 14:19:00,85.115,85.14,85.11,85.14,149800000.0
2009-03-09 14:20:00,85.14,85.14,85.095,85.105,180000000.0
2009-03-09 14:21:00,85.1,85.115,85.1,85.115,34200000.0
2009-03-09 14:22:00,85.115,85.15,85.11,85.135,167000000.0
2009-03-09 14:23:00,85.14,85.15,85.125,85.125,114400000.0
2009-03-09 14:24:00,85.13,85.14,85.085,85.085,191800000.0
2009-03-09 14:25:00,85.085,85.15,85.08,85.15,213200000.0
2009-03-09 14:26:00,85.145,85.15,85.08,85.1,143400000.0
2009-03-09 14:27:00,85.085,85.135,85.085,85.11,237300000.0
2009-03-09 14:28:00,85.105,85.105,85.08,85.085,199000000.0
2009-03-09 14:29:00,85.085,85.11,85.08,85.105,45200000.0
2009-03-09 14:30:00,85.11,85.14,85.11,85.135,169000000.0
2009-03-09 14:31:00,85.135,85.135,85.045,85.05,221600000.0
2009-03-09 14:32:00,85.055,85.065,85.02,85.025,231200000.0
2009-03-09 14:33:00,85.03,85.05,85.015,85.05,134000000.0
2009-03-09 14:34:00,85.05,85.075,85.03,85.07,114200000.0
2009-03-09 14:35:00,85.07,85.09,85.06,85.06,99400000.0
2009-03-09 14:36:00,85.06,85.06,85.04,85.05,53800000.0
2009-03-09 14:37:00,85.05,85.06,85.04,85.05,104600000.0
2009-03-09 14:38:00,85.04,85.045,84.99,85.0,164800000.0
2009-03-09 14:39:00,85.0,85.005,84.99,84.99,67600000.0
2009-03-09 14:40:00,84.99,84.99,84.895,84.895,207000000.0
2009-03-09 14:41:00,84.895,84.935,84.88,84.9,175600000.0
2009-03-09 14:42:00,84.895,84.91,84.8,84.81,233800000.0
2009-03-09 14:43:00,84.81,84.815,84.725,84.765,281400000.0
2009-03-09 14:44:00,84.77,84.785,84.745,84.755,252600000.0
2009-03-09 14:45:00,84.745,84.755,84.655,84.7,312900000.0
2009-03-09 14:46:00,84.695,84.765,84.685,84.755,277400000.0
2009-03-09 14:47:00,84.755,84.805,84.75,84.785,229000000.0
2009-03-09 14:48:00,84.79,84.83,84.79,84.815,268200000.0
2009-03-09 14:49:00,84.81,84.815,84.755,84.785,259400000.0
2009-03-09 14:50:00,84.79,84.795,84.68,84.7,284200000.0
2009-03-09 14:51:00,84.705,84.72,84.635,84.68,293800000.0
2009-03-09 14:52:00,84.67,84.67,84.62,84.64,186600000.0
2009-03-09 14:53:00,84.64,84.705,84.64,84.705,206400000.0
2009-03-09 14:54:00,84.705,84.705,84.675,84.7,239200000.0
2009-03-09 14:55:00,84.695,84.725,84.655,84.67,148600000.0
2009-03-09 14:56:00,84.675,84.71,84.67,84.685,248200000.0
2009-03-09 14:57:00,84.69,84.745,84.675,84.735,220200000.0
2009-03-09 14:58:00,84.735,84.755,84.71,84.735,251000000.0
2009-03-09 14:59:00,84.73,84.79,84.725,84.77,283200000.0
2009-03-09 15:00:00,84.775,84.78,84.75,84.775,198200000.0
2009-03-09 15:01:00,84.77,84.87,84.765,84.86,275200000.0
2009-03-09 15:02:00,84.87,84.91,84.85,84.88,240400000.0
2009-03-09 15:03:00,84.87,84.92,84.87,84.89,344200000.0
2009-03-09 15:04:00,84.895,84.945,84.875,84.895,223200000.0
2009-03-09 15:05:00,84.895,84.91,84.84,84.845,252400000.0
2009-03-09 15:06:00,84.855,84.865,84.82,84.82,240800000.0
2009-03-09 15:07:00,84.82,84.855,84.82,84.85,85600000.0
2009-03-09 15:08:00,84.85,84.855,84.8,84.815,204400000.0
2009-03-09 15:09:00,84.82,84.82,84.785,84.795,112000000.0
2009-03-09 15:10:00,84.805,84.81,84.79,84.79,84400000.0
2009-03-09 15:11:00,84.785,84.81,84.785,84.795,137400000.0
2009-03-09 15:12:00,84.8,84.81,84.77,84.795,179900000.0
2009-03-09 15:13:00,84.795,84.805,84.765,84.78,180200000.0
2009-03-09 15:14:00,84.78,84.785,84.75,84.75,145800000.0
2009-03-09 15:15:00,84.76,84.79,84.75,84.79,288200000.0
2009-03-09 15:16:00,84.785,84.785,84.765,84.78,198800000.0
2009-03-09 15:17:00,84.785,84.79,84.755,84.79,180800000.0
2009-03-09 15:18:00,84.79,84.8,84.76,84.77,249000000.0
2009-03-09 15:19:00,84.77,84.785,84.745,84.78,235600000.0
2009-03-09 15:20:00,84.78,84.805,84.76,84.76,173600000.0
2009-03-09 15:21:00,84.765,84.795,84.74,84.78,193200000.0
2009-03-09 15:22:00,84.785,84.83,84.785,84.815,263800000.0
2009-03-09 15:23:00,84.815,84.855,84.815,84.84,118200000.0
2009-03-09 15:24:00,84.85,84.86,84.83,84.855,142200000.0
2009-03-09 15:25:00,84.86,84.86,84.84,84.855,201800000.0
2009-03-09 15:26:00,84.855,84.87,84.84,84.84,177400000.0
2009-03-09 15:27:00,84.84,84.84,84.78,84.81,168600000.0
2009-03-09 15:28:00,84.805,84.83,84.795,84.83,195200000.0
2009-03-09 15:29:00,84.825,84.835,84.81,84.825,156200000.0
2009-03-09 15:30:00,84.82,84.85,84.8,84.83,283000000.0
2009-03-09 15:31:00,84.825,84.855,84.795,84.825,231400000.0
2009-03-09 15:32:00,84.815,84.85,84.78,84.835,230600000.0
2009-03-09 15:33:00,84.815,84.875,84.805,84.85,280800000.0
2009-03-09 15:34:00,84.85,84.89,84.84,84.84,311500000.0
2009-03-09 15:35:00,84.84,84.92,84.825,84.92,268800000.0
2009-03-09 15:36:00,84.91,84.91,84.87,84.89,260800000.0
2009-03-09 15:37:00,84.895,84.94,84.885,84.925,186000000.0
2009-03-09 15:38:00,84.925,84.925,84.885,84.92,275600000.0
2009-03-09 15:39:00,84.92,84.945,84.91,84.915,275100000.0
2009-03-09 15:40:00,84.91,84.97,84.88,84.965,288400000.0
2009-03-09 15:41:00,84.97,84.99,84.905,84.94,303600000.0
2009-03-09 15:42:00,84.94,84.98,84.91,84.915,202700000.0
2009-03-09 15:43:00,84.915,84.955,84.89,84.935,331600000.0
2009-03-09 15:44:00,84.93,84.97,84.905,84.96,256800000.0
2009-03-09 15:45:00,84.96,84.975,84.925,84.925,269500000.0
2009-03-09 15:46:00,84.925,84.975,84.92,84.96,237000000.0
2009-03-09 15:47:00,84.97,84.985,84.945,84.975,288400000.0
2009-03-09 15:48:00,84.98,85.0,84.95,84.985,340600000.0
2009-03-09 15:49:00,84.98,85.035,84.97,84.985,204000000.0
2009-03-09 15:50:00,84.995,85.015,84.95,85.015,308200000.0
2009-03-09 15:51:00,85.02,85.03,84.965,84.965,255000000.0
2009-03-09 15:52:00,84.97,84.98,84.925,84.94,143600000.0
2009-03-09 15:53:00,84.94,85.0,84.94,84.985,210400000.0
2009-03-09 15:54:00,84.975,84.98,84.89,84.92,295000000.0
2009-03-09 15:55:00,84.92,84.945,84.88,84.885,247200000.0
2009-03-09 15:56:00,84.89,84.915,84.845,84.905,264000000.0
2009-03-09 15:57:00,84.9,84.9,84.87,84.89,221600000.0
2009-03-09 15:58:00,84.885,84.89,84.855,84.865,283400000.0
2009-03-09 15:59:00,84.86,84.88,84.825,84.84,188400000.0
2009-03-09 16:00:00,84.84,84.865,84.835,84.85,218600000.0
2009-03-09 16:01:00,84.84,84.87,84.835,84.84,230200000.0
2009-03-09 16:02:00,84.845,84.855,84.81,84.83,269600000.0
2009-03-09 16:03:00,84.825,84.875,84.825,84.84,300800000.0
2009-03-09 16:04:00,84.835,84.87,84.83,84.86,196400000.0
2009-03-09 16:05:00,84.86,84.935,84.855,84.92,176400000.0
2009-03-09 16:06:00,84.92,84.975,84.905,84.975,204000000.0
2009-03-09 16:07:00,84.97,85.04,84.94,85.035,326200000.0
2009-03-09 16:08:00,85.04,85.065,85.005,85.02,204600000.0
2009-03-09 16:09:00,85.03,85.035,84.98,84.98,215000000.0
2009-03-09 16:10:00,84.985,85.005,84.98,85.0,163000000.0
2009-03-09 16:11:00,85.0,85.02,84.985,84.995,219000000.0
2009-03-09 16:12:00,85.0,85.03,84.99,85.03,333600000.0
2009-03-09 16:13:00,85.025,85.13,85.02,85.13,375400000.0
2009-03-09 16:14:00,85.13,85.205,85.13,85.19,452000000.0
2009-03-09 16:15:00,85.195,85.3,85.185,85.3,401800000.0
2009-03-09 16:16:00,85.305,85.32,85.265,85.27,334000000.0
2009-03-09 16:17:00,85.275,85.295,85.255,85.28,306400000.0
2009-03-09 16:18:00,85.28,85.31,85.275,85.3,276600000.0
2009-03-09 16:19:00,85.295,85.295,85.215,85.275,368100000.0
2009-03-09 16:20:00,85.275,85.295,85.26,85.295,300200000.0
2009-03-09 16:21:00,85.295,85.355,85.295,85.31,349200000.0
2009-03-09 16:22:00,85.31,85.31,85.235,85.26,325000000.0
2009-03-09 16:23:00,85.255,85.26,85.225,85.23,209200000.0
2009-03-09 16:24:00,85.235,85.245,85.2,85.23,221000000.0
2009-03-09 16:25:00,85.23,85.245,85.215,85.245,159400000.0
2009-03-09 16:26:00,85.245,85.245,85.215,85.235,199000000.0
2009-03-09 16:27:00,85.24,85.255,85.225,85.24,143600000.0
2009-03-09 16:28:00,85.24,85.26,85.215,85.215,235400000.0
2009-03-09 16:29:00,85.215,85.28,85.215,85.265,220000000.0
2009-03-09 16:30:00,85.26,85.305,85.26,85.295,196800000.0
2009-03-09 16:31:00,85.295,85.3,85.255,85.27,181800000.0
2009-03-09 16:32:00,85.275,85.295,85.265,85.28,233600000.0
2009-03-09 16:33:00,85.275,85.28,85.22,85.23,164600000.0
2009-03-09 16:34:00,85.225,85.235,85.195,85.21,197200000.0
2009-03-09 16:35:00,85.21,85.22,85.17,85.185,214600000.0
2009-03-09 16:36:00,85.19,85.215,85.165,85.165,250600000.0
2009-03-09 16:37:00,85.165,85.17,85.145,85.145,215400000.0
2009-03-09 16:38:00,85.145,85.205,85.145,85.195,201800000.0
2009-03-09 16:39:00,85.195,85.285,85.17,85.275,293000000.0
2009-03-09 16:40:00,85.275,85.28,85.245,85.255,253600000.0
2009-03-09 16:41:00,85.255,85.285,85.255,85.27,217600000.0
2009-03-09 16:42:00,85.27,85.27,85.245,85.26,160200000.0
2009-03-09 16:43:00,85.255,85.315,85.255,85.29,170000000.0
2009-03-09 16:44:00,85.295,85.345,85.295,85.32,200600000.0
2009-03-09 16:45:00,85.32,85.36,85.32,85.355,225400000.0
2009-03-09 16:46:00,85.355,85.385,85.355,85.355,170200000.0
2009-03-09 16:47:00,85.355,85.37,85.325,85.325,227800000.0
2009-03-09 16:48:00,85.33,85.365,85.32,85.335,180200000.0
2009-03-09 16:49:00,85.335,85.35,85.3,85.3,198600000.0
2009-03-09 16:50:00,85.3,85.3,85.255,85.27,284600000.0
2009-03-09 16:51:00,85.27,85.29,85.23,85.235,178600000.0
2009-03-09 16:52:00,85.24,85.28,85.225,85.27,229000000.0
2009-03-09 16:53:00,85.275,85.29,85.22,85.225,252800000.0
2009-03-09 16:54:00,85.23,85.26,85.23,85.26,184600000.0
2009-03-09 16:55:00,85.26,85.265,85.225,85.24,142600000.0
2009-03-09 16:56:00,85.24,85.24,85.18,85.2,130200000.0
2009-03-09 16:57:00,85.215,85.225,85.16,85.16,190200000.0
2009-03-09 16:58:00,85.155,85.155,85.085,85.125,274600000.0
2009-03-09 16:59:00,85.125,85.175,85.11,85.17,258000000.0
2009-03-09 17:00:00,85.17,85.185,85.14,85.18,204400000.0
2009-03-09 17:01:00,85.18,85.19,85.16,85.175,191600000.0
2009-03-09 17:02:00,85.175,85.215,85.175,85.2,133400000.0
2009-03-09 17:03:00,85.19,85.225,85.155,85.18,240200000.0
2009-03-09 17:04:00,85.18,85.19,85.14,85.14,256200000.0
2009-03-09 17:05:00,85.145,85.15,85.12,85.135,148800000.0
2009-03-09 17:06:00,85.14,85.155,85.08,85.08,154000000.0
2009-03-09 17:07:00,85.07,85.085,84.98,84.98,242400000.0
2009-03-09 17:08:00,84.985,85.03,84.975,85.005,267400000.0
2009-03-09 17:09:00,85.005,85.085,85.005,85.03,292200000.0
2009-03-09 17:10:00,85.03,85.075,85.02,85.06,238200000.0
2009-03-09 17:11:00,85.06,85.095,85.06,85.095,181000000.0
2009-03-09 17:12:00,85.095,85.105,85.08,85.095,143400000.0
2009-03-09 17:13:00,85.095,85.135,85.095,85.125,194000000.0
2009-03-09 17:14:00,85.125,85.175,85.12,85.17,163000000.0
2009-03-09 17:15:00,85.17,85.185,85.155,85.165,162800000.0
2009-03-09 17:16:00,85.165,85.165,85.14,85.165,133800000.0
2009-03-09 17:17:00,85.165,85.165,85.115,85.135,191200000.0
2009-03-09 17:18:00,85.135,85.14,85.115,85.12,198200000.0
2009-03-09 17:19:00,85.105,85.11,85.055,85.055,224000000.0
2009-03-09 17:20:00,85.06,85.085,85.015,85.015,245600000.0
2009-03-09 17:21:00,85.015,85.075,84.99,85.07,224400000.0
2009-03-09 17:22:00,85.065,85.095,85.045,85.095,258200000.0
2009-03-09 17:23:00,85.105,85.115,85.07,85.095,255600000.0
2009-03-09 17:24:00,85.095,85.16,85.095,85.135,191400000.0
2009-03-09 17:25:00,85.13,85.195,85.13,85.195,178600000.0
2009-03-09 17:26:00,85.19,85.21,85.19,85.205,107400000.0
2009-03-09 17:27:00,85.21,85.245,85.195,85.235,288400000.0
2009-03-09 17:28:00,85.235,85.27,85.225,85.225,217400000.0
2009-03-09 17:29:00,85.225,85.225,85.15,85.165,331000000.0
2009-03-09 17:30:00,85.165,85.225,85.165,85.215,232000000.0
2009-03-09 17:31:00,85.22,85.225,85.135,85.14,243800000.0
2009-03-09 17:32:00,85.14,85.175,85.125,85.16,276000000.0
2009-03-09 17:33:00,85.165,85.21,85.165,85.18,283600000.0
2009-03-09 17:34:00,85.18,85.195,85.17,85.18,175600000.0
2009-03-09 17:35:00,85.185,85.205,85.1,85.1,261000000.0
2009-03-09 17:36:00,85.1,85.1,85.015,85.02,288800000.0
2009-03-09 17:37:00,85.02,85.065,85.015,85.015,284800000.0
2009-03-09 17:38:00,85.01,85.085,85.0,85.085,166600000.0
2009-03-09 17:39:00,85.085,85.135,85.055,85.055,240600000.0
2009-03-09 17:40:00,85.065,85.09,85.04,85.075,158000000.0
2009-03-09 17:41:00,85.08,85.1,85.055,85.075,191600000.0
2009-03-09 17:42:00,85.08,85.085,85.055,85.07,160000000.0
2009-03-09 17:43:00,85.08,85.14,85.065,85.14,241800000.0
2009-03-09 17:44:00,85.14,85.19,85.135,85.165,209200000.0
2009-03-09 17:45:00,85.165,85.18,85.15,85.17,149600000.0
2009-03-09 17:46:00,85.175,85.18,85.145,85.15,130400000.0
2009-03-09 17:47:00,85.155,85.165,85.085,85.16,219000000.0
2009-03-09 17:48:00,85.16,85.195,85.16,85.19,158000000.0
2009-03-09 17:49:00,85.195,85.205,85.16,85.18,147600000.0
2009-03-09 17:50:00,85.185,85.195,85.155,85.165,189200000.0
2009-03-09 17:51:00,85.165,85.165,85.12,85.125,196800000.0
2009-03-09 17:52:00,85.125,85.125,85.04,85.05,170200000.0
2009-03-09 17:53:00,85.05,85.055,85.01,85.01,200500000.0
2009-03-09 17:54:00,85.02,85.05,85.0,85.01,167000000.0
2009-03-09 17:55:00,85.01,85.045,85.0,85.01,203400000.0
2009-03-09 17:56:00,85.015,85.105,84.995,85.1,217800000.0
2009-03-09 17:57:00,85.095,85.095,85.045,85.065,147800000.0
2009-03-09 17:58:00,85.055,85.065,85.025,85.035,168800000.0
2009-03-09 17:59:00,85.03,85.07,84.975,84.975,314800000.0
2009-03-09 18:00:00,84.98,85.0,84.95,84.975,232500000.0
2009-03-09 18:01:00,84.965,85.0,84.96,85.0,101400000.0
2009-03-09 18:02:00,85.015,85.035,85.005,85.03,136000000.0
2009-03-09 18:03:00,85.03,85.04,85.01,85.02,103200000.0
2009-03-09 18:04:00,85.025,85.06,85.02,85.025,133200000.0
2009-03-09 18:05:00,85.03,85.055,85.0,85.045,281400000.0
2009-03-09 18:06:00,85.035,85.05,85.005,85.015,209800000.0
2009-03-09 18:07:00,85.01,85.03,84.98,85.03,148200000.0
2009-03-09 18:08:00,85.03,85.085,85.03,85.08,209800000.0
2009-03-09 18:09:00,85.085,85.095,85.06,85.06,109200000.0
2009-03-09 18:10:00,85.06,85.075,85.055,85.055,111400000.0
2009-03-09 18:11:00,85.06,85.1,85.05,85.09,140400000.0
2009-03-09 18:12:00,85.1,85.135,85.1,85.135,192200000.0
2009-03-09 18:13:00,85.135,85.145,85.115,85.14,161000000.0
2009-03-09 18:14:00,85.14,85.225,85.14,85.145,242400000.0
2009-03-09 18:15:00,85.145,85.175,85.135,85.15,138000000.0
2009-03-09 18:16:00,85.145,85.18,85.12,85.175,133000000.0
2009-03-09 18:17:00,85.17,85.22,85.165,85.205,183200000.0
2009-03-09 18:18:00,85.205,85.21,85.125,85.13,155200000.0
2009-03-09 18:19:00,85.14,85.14,85.125,85.135,99800000.0
2009-03-09 18:20:00,85.135,85.2,85.135,85.195,156000000.0
2009-03-09 18:21:00,85.185,85.205,85.17,85.19,160000000.0
2009-03-09 18:22:00,85.19,85.275,85.19,85.25,150600000.0
2009-03-09 18:23:00,85.25,85.275,85.245,85.275,141800000.0
2009-03-09 18:24:00,85.275,85.35,85.265,85.335,154000000.0
2009-03-09 18:25:00,85.34,85.345,85.315,85.32,144600000.0
2009-03-09 18:26:00,85.315,85.33,85.29,85.29,101400000.0
2009-03-09 18:27:00,85.295,85.3,85.255,85.295,148000000.0
2009-03-09 18:28:00,85.3,85.33,85.29,85.32,108400000.0
2009-03-09 18:29:00,85.33,85.365,85.32,85.355,190000000.0
2009-03-09 18:30:00,85.355,85.38,85.3,85.315,226200000.0
2009-03-09 18:31:00,85.315,85.35,85.305,85.345,152600000.0
2009-03-09 18:32:00,85.34,85.405,85.33,85.395,182400000.0
2009-03-09 18:33:00,85.395,85.405,85.38,85.38,157400000.0
2009-03-09 18:34:00,85.375,85.39,85.375,85.385,111800000.0
2009-03-09 18:35:00,85.375,85.385,85.355,85.36,120800000.0
2009-03-09 18:36:00,85.35,85.37,85.32,85.33,242000000.0
2009-03-09 18:37:00,85.335,85.35,85.32,85.32,243900000.0
2009-03-09 18:38:00,85.315,85.315,85.29,85.31,105400000.0
2009-03-09 18:39:00,85.305,85.305,85.27,85.275,115200000.0
2009-03-09 18:40:00,85.275,85.275,85.24,85.245,219200000.0
2009-03-09 18:41:00,85.245,85.25,85.2,85.21,117200000.0
2009-03-09 18:42:00,85.23,85.28,85.23,85.27,165400000.0
2009-03-09 18:43:00,85.265,85.275,85.255,85.26,128200000.0
2009-03-09 18:44:00,85.265,85.265,85.24,85.24,68800000.0
2009-03-09 18:45:00,85.245,85.265,85.245,85.245,112400000.0
2009-03-09 18:46:00,85.25,85.255,85.24,85.24,60600000.0
2009-03-09 18:47:00,85.25,85.25,85.22,85.235,112200000.0
2009-03-09 18:48:00,85.225,85.24,85.21,85.215,98600000.0
2009-03-09 18:49:00,85.23,85.24,85.215,85.215,57600000.0
2009-03-09 18:50:00,85.215,85.235,85.215,85.235,91400000.0
2009-03-09 18:51:00,85.235,85.24,85.21,85.22,144400000.0
2009-03-09 18:52:00,85.22,85.22,85.215,85.215,39000000.0
2009-03-09 18:53:00,85.22,85.22,85.215,85.215,48800000.0
2009-03-09 18:54:00,85.215,85.225,85.21,85.215,30600000.0
2009-03-09 18:55:00,85.21,85.215,85.185,85.215,90600000.0
2009-03-09 18:56:00,85.21,85.27,85.21,85.27,95200000.0
2009-03-09 18:57:00,85.27,85.285,85.235,85.25,229600000.0
2009-03-09 18:58:00,85.245,85.25,85.225,85.23,80200000.0
2009-03-09 18:59:00,85.23,85.235,85.22,85.22,74800000.0
2009-03-09 19:00:00,85.2,85.2,85.145,85.145,114400000.0
2009-03-09 19:01:00,85.145,85.195,85.13,85.185,131600000.0
2009-03-09 19:02:00,85.18,85.215,85.18,85.19,77000000.0
2009-03-09 19:03:00,85.19,85.195,85.175,85.175,85200000.0
2009-03-09 19:04:00,85.18,85.185,85.15,85.16,81000000.0
2009-03-09 19:05:00,85.155,85.165,85.11,85.11,116400000.0
2009-03-09 19:06:00,85.11,85.16,85.11,85.16,94400000.0
2009-03-09 19:07:00,85.155,85.155,85.135,85.14,131000000.0
2009-03-09 19:08:00,85.14,85.15,85.13,85.13,104000000.0
2009-03-09 19:09:00,85.13,85.13,85.075,85.105,174000000.0
2009-03-09 19:10:00,85.105,85.105,85.055,85.075,159400000.0
2009-03-09 19:11:00,85.075,85.095,85.075,85.09,122600000.0
2009-03-09 19:12:00,85.1,85.1,85.085,85.09,99000000.0
2009-03-09 19:13:00,85.095,85.105,85.095,85.105,10400000.0
2009-03-09 19:14:00,85.095,85.095,85.07,85.095,146000000.0
2009-03-09 19:15:00,85.095,85.105,85.08,85.105,61400000.0
2009-03-09 19:16:00,85.11,85.18,85.11,85.17,230400000.0
2009-03-09 19:17:00,85.165,85.185,85.15,85.16,135000000.0
2009-03-09 19:18:00,85.16,85.19,85.16,85.175,144000000.0
2009-03-09 19:19:00,85.175,85.22,85.175,85.19,167800000.0
2009-03-09 19:20:00,85.19,85.21,85.19,85.205,94200000.0
2009-03-09 19:21:00,85.205,85.23,85.205,85.22,125200000.0
2009-03-09 19:22:00,85.225,85.225,85.175,85.2,107000000.0
2009-03-09 19:23:00,85.2,85.21,85.175,85.21,88000000.0
2009-03-09 19:24:00,85.22,85.23,85.185,85.215,219800000.0
2009-03-09 19:25:00,85.21,85.21,85.145,85.175,275200000.0
2009-03-09 19:26:00,85.175,85.22,85.165,85.185,186800000.0
2009-03-09 19:27:00,85.195,85.225,85.19,85.22,92200000.0
2009-03-09 19:28:00,85.21,85.235,85.205,85.23,74000000.0
2009-03-09 19:29:00,85.23,85.24,85.23,85.24,51400000.0
2009-03-09 19:30:00,85.235,85.245,85.205,85.205,128400000.0
2009-03-09 19:31:00,85.2,85.29,85.195,85.255,198600000.0
2009-03-09 19:32:00,85.25,85.25,85.225,85.245,153600000.0
2009-03-09 19:33:00,85.245,85.26,85.235,85.24,110600000.0
2009-03-09 19:34:00,85.245,85.3,85.24,85.27,221200000.0
2009-03-09 19:35:00,85.27,85.295,85.265,85.275,183000000.0
2009-03-09 19:36:00,85.285,85.295,85.265,85.28,106800000.0
2009-03-09 19:37:00,85.28,85.29,85.255,85.27,174600000.0
2009-03-09 19:38:00,85.27,85.275,85.25,85.25,79400000.0
2009-03-09 19:39:00,85.25,85.255,85.23,85.24,81400000.0
2009-03-09 19:40:00,85.23,85.245,85.215,85.24,130200000.0
2009-03-09 19:41:00,85.245,85.27,85.24,85.26,126200000.0
2009-03-09 19:42:00,85.265,85.345,85.265,85.315,187400000.0
2009-03-09 19:43:00,85.31,85.345,85.28,85.325,154600000.0
2009-03-09 19:44:00,85.325,85.34,85.305,85.31,123000000.0
2009-03-09 19:45:00,85.31,85.32,85.295,85.31,71600000.0
2009-03-09 19:46:00,85.31,85.335,85.28,85.335,136400000.0
2009-03-09 19:47:00,85.34,85.345,85.31,85.345,105000000.0
2009-03-09 19:48:00,85.35,85.35,85.325,85.33,162100000.0
2009-03-09 19:49:00,85.325,85.345,85.315,85.345,124800000.0
2009-03-09 19:50:00,85.34,85.35,85.34,85.345,122800000.0
2009-03-09 19:51:00,85.34,85.345,85.32,85.325,97000000.0
2009-03-09 19:52:00,85.33,85.37,85.33,85.35,166800000.0
2009-03-09 19:53:00,85.35,85.355,85.3,85.325,167600000.0
2009-03-09 19:54:00,85.32,85.385,85.315,85.36,76000000.0
2009-03-09 19:55:00,85.355,85.37,85.29,85.34,228400000.0
2009-03-09 19:56:00,85.34,85.36,85.31,85.34,178600000.0
2009-03-09 19:57:00,85.335,85.335,85.285,85.285,141800000.0
2009-03-09 19:58:00,85.285,85.345,85.285,85.335,230600000.0
2009-03-09 19:59:00,85.335,85.335,85.225,85.25,279400000.0
2009-03-09 20:00:00,85.245,85.275,85.23,85.27,197200000.0
2009-03-09 20:01:00,85.26,85.275,85.24,85.25,161600000.0
2009-03-09 20:02:00,85.245,85.245,85.215,85.225,155400000.0
2009-03-09 20:03:00,85.215,85.245,85.195,85.23,260600000.0
2009-03-09 20:04:00,85.23,85.25,85.205,85.23,246600000.0
2009-03-09 20:05:00,85.225,85.23,85.215,85.22,63200000.0
2009-03-09 20:06:00,85.245,85.245,85.195,85.2,186000000.0
2009-03-09 20:07:00,85.2,85.215,85.195,85.21,46200000.0
2009-03-09 20:08:00,85.21,85.21,85.135,85.16,226800000.0
2009-03-09 20:09:00,85.16,85.195,85.135,85.135,158000000.0
2009-03-09 20:10:00,85.125,85.195,85.125,85.165,245000000.0
2009-03-09 20:11:00,85.165,85.17,85.16,85.17,35000000.0
2009-03-09 20:12:00,85.16,85.185,85.11,85.125,112400000.0
2009-03-09 20:13:00,85.12,85.19,85.115,85.175,161000000.0
2009-03-09 20:14:00,85.18,85.2,85.17,85.195,58200000.0
2009-03-09 20:15:00,85.21,85.21,85.175,85.205,93800000.0
2009-03-09 20:16:00,85.205,85.21,85.195,85.205,50200000.0
2009-03-09 20:17:00,85.2,85.235,85.2,85.215,178000000.0
2009-03-09 20:18:00,85.225,85.265,85.225,85.255,115200000.0
2009-03-09 20:19:00,85.26,85.26,85.215,85.245,161400000.0
2009-03-09 20:20:00,85.245,85.25,85.22,85.225,128400000.0
2009-03-09 20:21:00,85.22,85.23,85.205,85.21,110200000.0
2009-03-09 20:22:00,85.215,85.22,85.195,85.215,158800000.0
2009-03-09 20:23:00,85.215,85.245,85.215,85.245,106400000.0
2009-03-09 20:24:00,85.24,85.245,85.195,85.195,131600000.0
2009-03-09 20:25:00,85.195,85.215,85.19,85.2,51600000.0
2009-03-09 20:26:00,85.195,85.245,85.19,85.235,119200000.0
2009-03-09 20:27:00,85.245,85.245,85.215,85.22,77800000.0
2009-03-09 20:28:00,85.22,85.235,85.205,85.23,63800000.0
2009-03-09 20:29:00,85.235,85.33,85.225,85.315,110400000.0
2009-03-09 20:30:00,85.305,85.305,85.215,85.275,83000000.0
2009-03-09 20:31:00,85.27,85.27,85.235,85.235,28800000.0
2009-03-09 20:32:00,85.23,85.235,85.225,85.235,6600000.0
2009-03-09 20:33:00,85.23,85.235,85.22,85.225,19800000.0
2009-03-09 20:34:00,85.225,85.235,85.215,85.22,21400000.0
2009-03-09 20:35:00,85.22,85.22,85.215,85.22,40800000.0
2009-03-09 20:36:00,85.175,85.225,85.165,85.195,70400000.0
2009-03-09 20:37:00,85.205,85.205,85.205,85.205,14400000.0
2009-03-09 20:38:00,85.205,85.22,85.135,85.22,30900000.0
2009-03-09 20:39:00,85.22,85.22,85.175,85.175,24600000.0
2009-03-09 20:40:00,85.175,85.243,85.165,85.165,52200000.0
2009-03-09 20:41:00,85.17,85.2,85.17,85.195,11000000.0
2009-03-09 20:42:00,85.215,85.235,85.205,85.225,14000000.0
2009-03-09 20:43:00,85.225,85.245,85.205,85.23,91200000.0
2009-03-09 20:44:00,85.23,85.24,85.23,85.24,26000000.0
2009-03-09 20:45:00,85.235,85.245,85.215,85.235,77400000.0
2009-03-09 20:46:00,85.23,85.265,85.23,85.245,68200000.0
2009-03-09 20:47:00,85.24,85.26,85.24,85.25,83400000.0
2009-03-09 20:48:00,85.25,85.25,85.21,85.235,112600000.0
2009-03-09 20:49:00,85.235,85.255,85.235,85.245,92200000.0
2009-03-09 20:50:00,85.245,85.275,85.245,85.245,74200000.0
2009-03-09 20:51:00,85.245,85.27,85.23,85.27,70000000.0
2009-03-09 20:52:00,85.265,85.275,85.25,85.27,70600000.0
2009-03-09 20:53:00,85.27,85.285,85.27,85.275,54200000.0
2009-03-09 20:54:00,85.275,85.275,85.255,85.27,93800000.0
2009-03-09 20:55:00,85.27,85.275,85.26,85.265,46000000.0
2009-03-09 20:56:00,85.265,85.28,85.265,85.28,47000000.0
2009-03-09 20:57:00,85.285,85.285,85.27,85.27,44600000.0
2009-03-09 20:58:00,85.275,85.295,85.26,85.26,114000000.0
2009-03-09 20:59:00,85.25,85.265,85.245,85.255,102200000.0
2009-03-09 21:00:00,85.26,85.3,85.26,85.29,139400000.0
2009-03-09 21:01:00,85.295,85.295,85.285,85.295,52400000.0
2009-03-09 21:02:00,85.29,85.29,85.255,85.28,124600000.0
2009-03-09 21:03:00,85.285,85.285,85.27,85.27,31200000.0
2009-03-09 21:04:00,85.27,85.275,85.265,85.275,80600000.0
2009-03-09 21:05:00,85.27,85.27,85.25,85.25,123000000.0
2009-03-09 21:06:00,85.245,85.25,85.245,85.245,10000000.0
2009-03-09 21:07:00,85.25,85.25,85.245,85.245,16400000.0
2009-03-09 21:08:00,85.245,85.29,85.245,85.26,139600000.0
2009-03-09 21:09:00,85.265,85.27,85.25,85.26,67600000.0
2009-03-09 21:10:00,85.265,85.27,85.235,85.235,126000000.0
2009-03-09 21:11:00,85.235,85.24,85.19,85.19,78800000.0
2009-03-09 21:12:00,85.195,85.24,85.19,85.215,172000000.0
2009-03-09 21:13:00,85.225,85.25,85.225,85.25,81600000.0
2009-03-09 21:14:00,85.25,85.255,85.205,85.23,183800000.0
2009-03-09 21:15:00,85.235,85.245,85.19,85.19,145200000.0
2009-03-09 21:16:00,85.195,85.22,85.12,85.14,196400000.0
2009-03-09 21:17:00,85.14,85.245,85.14,85.245,194000000.0
2009-03-09 21:18:00,85.25,85.25,85.19,85.2,133200000.0
2009-03-09 21:19:00,85.2,85.22,85.17,85.17,142400000.0
2009-03-09 21:20:00,85.175,85.21,85.165,85.185,162800000.0
2009-03-09 21:21:00,85.18,85.18,85.12,85.13,133800000.0
2009-03-09 21:22:00,85.13,85.155,85.13,85.14,116600000.0
2009-03-09 21:23:00,85.15,85.16,85.14,85.14,76800000.0
2009-03-09 21:24:00,85.14,85.155,85.135,85.135,67400000.0
2009-03-09 21:25:00,85.14,85.18,85.14,85.175,154000000.0
2009-03-09 21:26:00,85.185,85.205,85.16,85.195,154000000.0
2009-03-09 21:27:00,85.2,85.215,85.175,85.21,286000000.0
2009-03-09 21:28:00,85.215,85.22,85.18,85.19,142600000.0
2009-03-09 21:29:00,85.19,85.19,85.175,85.175,139000000.0
2009-03-09 21:30:00,85.175,85.18,85.175,85.175,61200000.0
2009-03-09 21:31:00,85.18,85.205,85.17,85.19,293200000.0
2009-03-09 21:32:00,85.205,85.215,85.185,85.195,141800000.0
2009-03-09 21:33:00,85.2,85.24,85.2,85.24,67200000.0
2009-03-09 21:34:00,85.24,85.24,85.22,85.22,105000000.0
2009-03-09 21:35:00,85.22,85.24,85.22,85.235,131600000.0
2009-03-09 21:36:00,85.24,85.28,85.24,85.265,207000000.0
2009-03-09 21:37:00,85.26,85.265,85.23,85.245,154400000.0
2009-03-09 21:38:00,85.245,85.26,85.195,85.215,156600000.0
2009-03-09 21:39:00,85.215,85.235,85.19,85.215,228000000.0
2009-03-09 21:40:00,85.215,85.23,85.185,85.215,197000000.0
2009-03-09 21:41:00,85.215,85.23,85.17,85.185,216200000.0
2009-03-09 21:42:00,85.185,85.22,85.185,85.21,117600000.0
2009-03-09 21:43:00,85.21,85.23,85.195,85.205,173000000.0
2009-03-09 21:44:00,85.205,85.235,85.19,85.21,169400000.0
2009-03-09 21:45:00,85.22,85.22,85.205,85.205,51200000.0
2009-03-09 21:46:00,85.21,85.27,85.21,85.245,254000000.0
2009-03-09 21:47:00,85.24,85.265,85.23,85.26,102200000.0
2009-03-09 21:48:00,85.26,85.275,85.26,85.275,69200000.0
2009-03-09 21:49:00,85.28,85.285,85.25,85.255,93000000.0
2009-03-09 21:50:00,85.255,85.29,85.255,85.27,171600000.0
2009-03-09 21:51:00,85.285,85.33,85.285,85.33,112400000.0
2009-03-09 21:52:00,85.335,85.335,85.305,85.32,52600000.0
2009-03-09 21:53:00,85.32,85.32,85.31,85.32,42200000.0
2009-03-09 21:54:00,85.32,85.33,85.31,85.31,40200000.0
2009-03-09 21:55:00,85.31,85.325,85.305,85.32,94800000.0
2009-03-09 21:56:00,85.31,85.32,85.305,85.315,139400000.0
2009-03-09 21:57:00,85.315,85.33,85.31,85.31,69800000.0
2009-03-09 21:58:00,85.305,85.305,85.29,85.295,111200000.0
2009-03-09 21:59:00,85.295,85.325,85.28,85.28,62000000.0
2009-03-09 22:00:00,85.28,85.295,85.28,85.285,57200000.0
2009-03-09 22:01:00,85.285,85.285,85.27,85.27,56400000.0
2009-03-09 22:02:00,85.275,85.29,85.19,85.19,128400000.0
2009-03-09 22:03:00,85.19,85.25,85.19,85.25,55200000.0
2009-03-09 22:04:00,85.25,85.27,85.25,85.265,30800000.0
2009-03-09 22:05:00,85.265,85.265,85.25,85.255,49800000.0
2009-03-09 22:06:00,85.255,85.255,85.24,85.24,59200000.0
2009-03-09 22:07:00,85.24,85.24,85.23,85.23,47600000.0
2009-03-09 22:08:00,85.235,85.235,85.195,85.2,63400000.0
2009-03-09 22:09:00,85.21,85.21,85.18,85.18,49800000.0
2009-03-09 22:10:00,85.18,85.18,85.18,85.18,26400000.0
2009-03-09 22:11:00,85.185,85.19,85.185,85.19,28600000.0
2009-03-09 22:12:00,85.19,85.2,85.18,85.2,79200000.0
2009-03-09 22:13:00,85.195,85.195,85.19,85.19,13800000.0
2009-03-09 22:14:00,85.195,85.25,85.195,85.25,132600000.0
2009-03-09 22:15:00,85.25,85.275,85.25,85.275,59200000.0
2009-03-09 22:16:00,85.275,85.275,85.265,85.265,49600000.0
2009-03-09 22:17:00,85.265,85.265,85.23,85.24,125200000.0
2009-03-09 22:18:00,85.245,85.27,85.24,85.245,180800000.0
2009-03-09 22:19:00,85.245,85.25,85.235,85.25,75200000.0
2009-03-09 22:20:00,85.245,85.25,85.215,85.225,68400000.0
2009-03-09 22:21:00,85.225,85.235,85.195,85.195,42800000.0
2009-03-09 22:22:00,85.2,85.22,85.2,85.22,40400000.0
2009-03-09 22:23:00,85.215,85.215,85.19,85.195,37200000.0
2009-03-09 22:24:00,85.195,85.2,85.185,85.195,20600000.0
2009-03-09 22:25:00,85.2,85.2,85.195,85.195,17600000.0
2009-03-09 22:26:00,85.195,85.21,85.195,85.21,33800000.0
2009-03-09 22:27:00,85.215,85.245,85.215,85.24,23200000.0
2009-03-09 22:28:00,85.24,85.245,85.225,85.245,27400000.0
2009-03-09 22:29:00,85.27,85.275,85.205,85.21,110800000.0
2009-03-09 22:30:00,85.205,85.255,85.2,85.205,57400000.0
2009-03-09 22:31:00,85.205,85.255,85.205,85.225,106800000.0
2009-03-09 22:32:00,85.22,85.24,85.215,85.235,43200000.0
2009-03-09 22:33:00,85.24,85.255,85.235,85.245,50800000.0
2009-03-09 22:34:00,85.24,85.24,85.23,85.235,31000000.0
2009-03-09 22:35:00,85.24,85.245,85.215,85.22,126000000.0
2009-03-09 22:36:00,85.22,85.225,85.19,85.19,58400000.0
2009-03-09 22:37:00,85.2,85.215,85.155,85.19,154600000.0
2009-03-09 22:38:00,85.195,85.285,85.18,85.25,112800000.0
2009-03-09 22:39:00,85.265,85.265,85.23,85.25,79800000.0
2009-03-09 22:40:00,85.255,85.265,85.205,85.205,89200000.0
2009-03-09 22:41:00,85.215,85.27,85.215,85.25,126400000.0
2009-03-09 22:42:00,85.25,85.265,85.23,85.25,68200000.0
2009-03-09 22:43:00,85.265,85.27,85.25,85.27,58400000.0
2009-03-09 22:44:00,85.265,85.265,85.235,85.255,90600000.0
2009-03-09 22:45:00,85.26,85.275,85.25,85.26,65000000.0
2009-03-09 22:46:00,85.26,85.265,85.25,85.26,25400000.0
2009-03-09 22:47:00,85.26,85.26,85.245,85.245,9400000.0
2009-03-09 22:48:00,85.25,85.26,85.235,85.24,36600000.0
2009-03-09 22:49:00,85.25,85.285,85.25,85.27,65400000.0
2009-03-09 22:50:00,85.27,85.32,85.26,85.315,103400000.0
2009-03-09 22:51:00,85.315,85.335,85.27,85.31,134200000.0
2009-03-09 22:52:00,85.31,85.32,85.28,85.285,36400000.0
2009-03-09 22:53:00,85.275,85.305,85.25,85.29,77000000.0
2009-03-09 22:54:00,85.29,85.3,85.29,85.3,11000000.0
2009-03-09 22:55:00,85.305,85.305,85.27,85.3,47000000.0
2009-03-09 22:56:00,85.295,85.3,85.295,85.3,6600000.0
2009-03-09 22:57:00,85.3,85.3,85.27,85.3,62200000.0
2009-03-09 22:58:00,85.295,85.31,85.28,85.31,58800000.0
2009-03-09 22:59:00,85.31,85.32,85.305,85.315,31800000.0
2009-03-09 23:00:00,85.315,85.34,85.3,85.335,14000000.0
2009-03-09 23:01:00,85.34,85.34,85.32,85.32,8000000.0
2009-03-09 23:02:00,85.33,85.33,85.245,85.315,42600000.0
2009-03-09 23:03:00,85.315,85.32,85.315,85.32,5000000.0
2009-03-09 23:04:00,85.335,85.355,85.33,85.355,26200000.0
2009-03-09 23:05:00,85.355,85.365,85.34,85.35,47600000.0
2009-03-09 23:06:00,85.35,85.36,85.315,85.35,37200000.0
2009-03-09 23:07:00,85.35,85.355,85.345,85.35,4000000.0
2009-03-09 23:08:00,85.35,85.365,85.345,85.35,18600000.0
2009-03-09 23:09:00,85.355,85.365,85.35,85.35,25600000.0
2009-03-09 23:10:00,85.355,85.355,85.35,85.35,9000000.0
2009-03-09 23:11:00,85.34,85.34,85.335,85.34,6000000.0
2009-03-09 23:12:00,85.355,85.355,85.295,85.325,45400000.0
2009-03-09 23:13:00,85.31,85.345,85.3,85.33,80400000.0
2009-03-09 23:14:00,85.33,85.33,85.275,85.275,54200000.0
2009-03-09 23:15:00,85.285,85.33,85.285,85.33,19200000.0
2009-03-09 23:16:00,85.32,85.33,85.31,85.31,15000000.0
2009-03-09 23:17:00,85.29,85.295,85.215,85.28,28000000.0
2009-03-09 23:18:00,85.28,85.28,85.275,85.275,5200000.0
2009-03-09 23:19:00,85.219,85.251,85.219,85.251,39000000.0
2009-03-09 23:20:00,85.285,85.285,85.285,85.285,2600000.0
2009-03-09 23:21:00,85.285,85.285,85.235,85.26,41400000.0
2009-03-09 23:22:00,85.26,85.26,85.145,85.225,15800000.0
2009-03-09 23:23:00,85.23,85.245,85.23,85.245,5000000.0
2009-03-09 23:24:00,85.24,85.255,85.24,85.255,10600000.0
2009-03-09 23:25:00,85.255,85.255,85.255,85.255,2600000.0
2009-03-09 23:26:00,85.23,85.232,85.194,85.194,49800000.0
2009-03-09 23:27:00,85.255,85.255,85.23,85.23,27000000.0
2009-03-09 23:28:00,85.23,85.235,85.23,85.23,6000000.0
2009-03-09 23:29:00,85.22,85.23,85.22,85.225,4600000.0
2009-03-09 23:30:00,85.195,85.21,85.181,85.193,99000000.0
2009-03-09 23:31:00,85.225,85.23,85.22,85.22,7000000.0
2009-03-09 23:32:00,85.215,85.22,85.2,85.2,48400000.0
2009-03-09 23:33:00,85.21,85.21,85.21,85.21,1400000.0
2009-03-09 23:34:00,85.2,85.205,85.185,85.195,26800000.0
2009-03-09 23:35:00,85.195,85.2,85.195,85.195,5000000.0
2009-03-09 23:36:00,85.175,85.177,85.156,85.177,89200000.0
2009-03-09 23:37:00,85.2,85.205,85.18,85.185,27400000.0
2009-03-09 23:38:00,85.185,85.19,85.185,85.19,11800000.0
2009-03-09 23:39:00,85.185,85.21,85.185,85.19,18800000.0
2009-03-09 23:40:00,85.185,85.2,85.185,85.195,10800000.0
2009-03-09 23:41:00,85.19,85.195,85.18,85.195,27200000.0
2009-03-09 23:42:00,85.195,85.195,85.19,85.19,5200000.0
2009-03-09 23:43:00,85.185,85.2,85.185,85.2,20800000.0
2009-03-09 23:44:00,85.158,85.169,85.137,85.163,74000000.0
2009-03-09 23:45:00,85.2,85.2,85.18,85.19,73400000.0
2009-03-09 23:46:00,85.19,85.19,85.19,85.19,16000000.0
2009-03-09 23:47:00,85.19,85.19,85.19,85.19,3200000.0
2009-03-09 23:48:00,85.19,85.19,85.19,85.19,3200000.0
2009-03-09 23:49:00,85.124,85.143,85.115,85.141,23400000.0
2009-03-09 23:50:00,85.19,85.19,85.19,85.19,9600000.0
2009-03-09 23:51:00,85.19,85.19,85.19,85.19,16000000.0
2009-03-09 23:52:00,85.19,85.19,85.19,85.19,41600000.0
2009-03-09 23:53:00,85.19,85.19,85.18,85.19,54200000.0
2009-03-09 23:54:00,85.19,85.19,85.19,85.19,25600000.0
2009-03-09 23:55:00,85.19,85.19,85.19,85.19,96000000.0
2009-03-09 23:56:00,85.19,85.19,85.19,85.19,19200000.0
2009-03-09 23:57:00,85.175,85.178,85.172,85.172,48000000.0
2009-03-09 23:58:00,85.19,85.19,85.145,85.165,104800000.0
2009-03-09 23:59:00,85.15,85.165,85.15,85.165,80600000.0
2009-03-10 00:00:00,85.16,85.205,85.16,85.2,116200000.0
2009-03-10 00:01:00,85.2,85.21,85.2,85.205,13000000.0
2009-03-10 00:02:00,85.21,85.22,85.21,85.22,20800000.0
2009-03-10 00:03:00,85.22,85.235,85.22,85.22,37000000.0
2009-03-10 00:04:00,85.215,85.24,85.215,85.225,81400000.0
2009-03-10 00:05:00,85.225,85.235,85.225,85.225,16200000.0
2009-03-10 00:06:00,85.225,85.225,85.21,85.21,19400000.0
2009-03-10 00:07:00,85.22,85.23,85.215,85.23,61800000.0
2009-03-10 00:08:00,85.22,85.23,85.215,85.22,38200000.0
2009-03-10 00:09:00,85.225,85.225,85.21,85.22,39200000.0
2009-03-10 00:10:00,85.181,85.209,85.181,85.192,75000000.0
2009-03-10 00:11:00,85.225,85.235,85.22,85.235,51200000.0
2009-03-10 00:12:00,85.24,85.24,85.225,85.23,86800000.0
2009-03-10 00:13:00,85.245,85.25,85.23,85.235,57000000.0
2009-03-10 00:14:00,85.235,85.25,85.235,85.245,67400000.0
2009-03-10 00:15:00,85.24,85.245,85.16,85.205,111200000.0
2009-03-10 00:16:00,85.21,85.22,85.205,85.215,72400000.0
2009-03-10 00:17:00,85.215,85.22,85.175,85.18,69000000.0
2009-03-10 00:18:00,85.185,85.185,85.155,85.16,30400000.0
2009-03-10 00:19:00,85.165,85.17,85.16,85.17,19800000.0
2009-03-10 00:20:00,85.17,85.195,85.17,85.195,29200000.0
2009-03-10 00:21:00,85.195,85.195,85.18,85.19,30200000.0
2009-03-10 00:22:00,85.185,85.19,85.185,85.185,17200000.0
2009-03-10 00:23:00,85.18,85.19,85.15,85.165,78200000.0
2009-03-10 00:24:00,85.17,85.18,85.165,85.18,22400000.0
2009-03-10 00:25:00,85.175,85.175,85.16,85.17,49800000.0
2009-03-10 00:26:00,85.165,85.165,85.135,85.14,30600000.0
2009-03-10 00:27:00,85.14,85.165,85.13,85.14,91400000.0
2009-03-10 00:28:00,85.14,85.145,85.14,85.145,17200000.0
2009-03-10 00:29:00,85.14,85.165,85.13,85.165,72600000.0
2009-03-10 00:30:00,85.14,85.14,85.055,85.09,347200000.0
2009-03-10 00:31:00,85.08,85.15,85.08,85.095,297400000.0
2009-03-10 00:32:00,85.1,85.115,85.085,85.115,33000000.0
2009-03-10 00:33:00,85.115,85.135,85.095,85.105,172400000.0
2009-03-10 00:34:00,85.085,85.1,85.065,85.09,121800000.0
2009-03-10 00:35:00,85.075,85.135,85.075,85.13,123000000.0
2009-03-10 00:36:00,85.13,85.17,85.13,85.17,62200000.0
2009-03-10 00:37:00,85.175,85.19,85.165,85.185,52200000.0
2009-03-10 00:38:00,85.185,85.205,85.185,85.2,41200000.0
2009-03-10 00:39:00,85.195,85.22,85.175,85.195,96600000.0
2009-03-10 00:40:00,85.195,85.235,85.185,85.195,93000000.0
2009-03-10 00:41:00,85.2,85.205,85.19,85.205,127000000.0
2009-03-10 00:42:00,85.205,85.205,85.185,85.19,125800000.0
2009-03-10 00:43:00,85.19,85.195,85.18,85.18,77200000.0
2009-03-10 00:44:00,85.185,85.21,85.18,85.19,200800000.0
2009-03-10 00:45:00,85.195,85.195,85.18,85.18,18200000.0
2009-03-10 00:46:00,85.19,85.19,85.19,85.19,34000000.0
2009-03-10 00:47:00,85.19,85.205,85.19,85.205,24800000.0
2009-03-10 00:48:00,85.2,85.225,85.195,85.215,62800000.0
2009-03-10 00:49:00,85.215,85.215,85.155,85.155,160600000.0
2009-03-10 00:50:00,85.155,85.165,85.15,85.155,173600000.0
2009-03-10 00:51:00,85.155,85.18,85.15,85.16,131200000.0
2009-03-10 00:52:00,85.15,85.165,85.15,85.165,76400000.0
2009-03-10 00:53:00,85.175,85.195,85.175,85.195,50400000.0
2009-03-10 00:54:00,85.2,85.2,85.195,85.195,35800000.0
2009-03-10 00:55:00,85.2,85.205,85.2,85.205,11000000.0
2009-03-10 00:56:00,85.21,85.22,85.18,85.21,128200000.0
2009-03-10 00:57:00,85.215,85.26,85.215,85.25,100800000.0
2009-03-10 00:58:00,85.255,85.26,85.22,85.23,92800000.0
2009-03-10 00:59:00,85.235,85.235,85.235,85.235,18200000.0
2009-03-10 01:00:00,85.245,85.265,85.23,85.245,81400000.0
2009-03-10 01:01:00,85.245,85.315,85.235,85.315,312600000.0
2009-03-10 01:02:00,85.32,85.335,85.3,85.305,140400000.0
2009-03-10 01:03:00,85.305,85.345,85.3,85.33,236200000.0
2009-03-10 01:04:00,85.345,85.4,85.335,85.345,227600000.0
2009-03-10 01:05:00,85.34,85.34,85.29,85.33,123400000.0
2009-03-10 01:06:00,85.37,85.37,85.33,85.36,147200000.0
2009-03-10 01:07:00,85.365,85.37,85.35,85.36,83400000.0
2009-03-10 01:08:00,85.365,85.39,85.365,85.39,74600000.0
2009-03-10 01:09:00,85.37,85.39,85.37,85.385,21400000.0
2009-03-10 01:10:00,85.385,85.43,85.385,85.43,142800000.0
2009-03-10 01:11:00,85.42,85.43,85.41,85.42,46400000.0
2009-03-10 01:12:00,85.42,85.425,85.395,85.41,44400000.0
2009-03-10 01:13:00,85.39,85.425,85.37,85.39,361400000.0
2009-03-10 01:14:00,85.39,85.395,85.345,85.365,131400000.0
2009-03-10 01:15:00,85.35,85.36,85.35,85.35,43200000.0
2009-03-10 01:16:00,85.35,85.355,85.31,85.315,105200000.0
2009-03-10 01:17:00,85.315,85.33,85.295,85.32,165000000.0
2009-03-10 01:18:00,85.32,85.33,85.31,85.33,26000000.0
2009-03-10 01:19:00,85.35,85.35,85.34,85.35,26000000.0
2009-03-10 01:20:00,85.36,85.36,85.34,85.34,28600000.0
2009-03-10 01:21:00,85.34,85.345,85.34,85.345,15600000.0
2009-03-10 01:22:00,85.33,85.375,85.32,85.37,183600000.0
2009-03-10 01:23:00,85.37,85.38,85.355,85.36,103000000.0
2009-03-10 01:24:00,85.365,85.375,85.355,85.365,114400000.0
2009-03-10 01:25:00,85.34,85.365,85.34,85.34,198000000.0
2009-03-10 01:26:00,85.33,85.33,85.275,85.305,253800000.0
2009-03-10 01:27:00,85.305,85.335,85.305,85.33,234400000.0
2009-03-10 01:28:00,85.33,85.33,85.325,85.325,54800000.0
2009-03-10 01:29:00,85.325,85.325,85.31,85.31,52200000.0
2009-03-10 01:30:00,85.315,85.335,85.31,85.33,186200000.0
2009-03-10 01:31:00,85.33,85.36,85.33,85.35,137800000.0
2009-03-10 01:32:00,85.355,85.355,85.33,85.355,46400000.0
2009-03-10 01:33:00,85.35,85.35,85.33,85.33,20400000.0
2009-03-10 01:34:00,85.33,85.33,85.31,85.31,28200000.0
2009-03-10 01:35:00,85.32,85.32,85.29,85.295,76600000.0
2009-03-10 01:36:00,85.295,85.315,85.275,85.29,80000000.0
2009-03-10 01:37:00,85.29,85.29,85.28,85.285,33800000.0
2009-03-10 01:38:00,85.295,85.305,85.28,85.3,87600000.0
2009-03-10 01:39:00,85.305,85.325,85.3,85.315,76600000.0
2009-03-10 01:40:00,85.31,85.33,85.3,85.305,78800000.0
2009-03-10 01:41:00,85.295,85.355,85.285,85.32,270000000.0
2009-03-10 01:42:00,85.325,85.335,85.31,85.31,107400000.0
2009-03-10 01:43:00,85.31,85.33,85.305,85.31,116400000.0
2009-03-10 01:44:00,85.315,85.325,85.295,85.31,61000000.0
2009-03-10 01:45:00,85.315,85.33,85.31,85.33,75000000.0
2009-03-10 01:46:00,85.335,85.355,85.305,85.305,84800000.0
2009-03-10 01:47:00,85.305,85.31,85.3,85.3,41200000.0
2009-03-10 01:48:00,85.3,85.3,85.285,85.3,36400000.0
2009-03-10 01:49:00,85.295,85.305,85.285,85.305,28600000.0
2009-03-10 01:50:00,85.305,85.315,85.3,85.305,58800000.0
2009-03-10 01:51:00,85.305,85.31,85.29,85.295,46800000.0
2009-03-10 01:52:00,85.3,85.335,85.28,85.32,87600000.0
2009-03-10 01:53:00,85.32,85.34,85.305,85.315,106600000.0
2009-03-10 01:54:00,85.32,85.355,85.32,85.335,56600000.0
2009-03-10 01:55:00,85.34,85.355,85.33,85.355,31800000.0
2009-03-10 01:56:00,85.35,85.38,85.35,85.375,93000000.0
2009-03-10 01:57:00,85.38,85.38,85.36,85.38,53200000.0
2009-03-10 01:58:00,85.38,85.38,85.375,85.375,15600000.0
2009-03-10 01:59:00,85.365,85.365,85.355,85.355,7800000.0
2009-03-10 02:00:00,85.37,85.385,85.365,85.365,132400000.0
2009-03-10 02:01:00,85.385,85.4,85.365,85.365,128600000.0
2009-03-10 02:02:00,85.37,85.39,85.365,85.39,39000000.0
2009-03-10 02:03:00,85.39,85.395,85.375,85.39,60400000.0
2009-03-10 02:04:00,85.39,85.395,85.375,85.395,38000000.0
2009-03-10 02:05:00,85.4,85.4,85.39,85.39,26000000.0
2009-03-10 02:06:00,85.395,85.4,85.38,85.38,35400000.0
2009-03-10 02:07:00,85.385,85.405,85.385,85.395,40200000.0
2009-03-10 02:08:00,85.39,85.39,85.33,85.36,121200000.0
2009-03-10 02:09:00,85.365,85.39,85.36,85.37,61600000.0
2009-03-10 02:10:00,85.37,85.385,85.36,85.385,115800000.0
2009-03-10 02:11:00,85.385,85.39,85.375,85.375,53600000.0
2009-03-10 02:12:00,85.375,85.39,85.33,85.34,149400000.0
2009-03-10 02:13:00,85.335,85.335,85.305,85.325,95600000.0
2009-03-10 02:14:00,85.325,85.335,85.27,85.295,193600000.0
2009-03-10 02:15:00,85.295,85.315,85.295,85.315,135000000.0
2009-03-10 02:16:00,85.315,85.32,85.305,85.315,109200000.0
2009-03-10 02:17:00,85.32,85.33,85.315,85.32,81200000.0
2009-03-10 02:18:00,85.32,85.34,85.295,85.34,157000000.0
2009-03-10 02:19:00,85.34,85.36,85.33,85.34,224000000.0
2009-03-10 02:20:00,85.34,85.365,85.335,85.355,138600000.0
2009-03-10 02:21:00,85.35,85.37,85.34,85.36,106200000.0
2009-03-10 02:22:00,85.36,85.39,85.36,85.39,44200000.0
2009-03-10 02:23:00,85.395,85.455,85.39,85.445,123200000.0
2009-03-10 02:24:00,85.45,85.455,85.42,85.42,63000000.0
2009-03-10 02:25:00,85.435,85.5,85.435,85.495,207800000.0
2009-03-10 02:26:00,85.49,85.525,85.49,85.515,168000000.0
2009-03-10 02:27:00,85.52,85.56,85.52,85.54,119800000.0
2009-03-10 02:28:00,85.535,85.56,85.535,85.555,117600000.0
2009-03-10 02:29:00,85.55,85.565,85.545,85.56,83000000.0
2009-03-10 02:30:00,85.555,85.565,85.505,85.505,77600000.0
2009-03-10 02:31:00,85.505,85.505,85.46,85.48,246600000.0
2009-03-10 02:32:00,85.475,85.485,85.46,85.485,81000000.0
2009-03-10 02:33:00,85.49,85.495,85.485,85.49,69400000.0
2009-03-10 02:34:00,85.495,85.495,85.455,85.475,80000000.0
2009-03-10 02:35:00,85.475,85.485,85.465,85.48,137600000.0
2009-03-10 02:36:00,85.48,85.55,85.48,85.55,130400000.0
2009-03-10 02:37:00,85.555,85.59,85.55,85.59,162200000.0
2009-03-10 02:38:00,85.595,85.6,85.565,85.58,145000000.0
2009-03-10 02:39:00,85.585,85.585,85.5,85.515,327000000.0
2009-03-10 02:40:00,85.515,85.52,85.495,85.51,268800000.0
2009-03-10 02:41:00,85.51,85.52,85.46,85.5,215000000.0
2009-03-10 02:42:00,85.49,85.52,85.48,85.515,88600000.0
2009-03-10 02:43:00,85.515,85.52,85.485,85.505,96400000.0
2009-03-10 02:44:00,85.51,85.51,85.49,85.495,99200000.0
2009-03-10 02:45:00,85.5,85.515,85.47,85.47,98400000.0
2009-03-10 02:46:00,85.475,85.475,85.46,85.46,24600000.0
2009-03-10 02:47:00,85.46,85.475,85.46,85.47,18200000.0
2009-03-10 02:48:00,85.475,85.485,85.47,85.475,26000000.0
2009-03-10 02:49:00,85.48,85.49,85.47,85.475,54200000.0
2009-03-10 02:50:00,85.475,85.495,85.47,85.495,52800000.0
2009-03-10 02:51:00,85.495,85.495,85.48,85.48,47200000.0
2009-03-10 02:52:00,85.475,85.485,85.46,85.485,76000000.0
2009-03-10 02:53:00,85.48,85.515,85.47,85.495,173000000.0
2009-03-10 02:54:00,85.505,85.53,85.475,85.475,205000000.0
2009-03-10 02:55:00,85.48,85.48,85.415,85.43,247800000.0
2009-03-10 02:56:00,85.43,85.43,85.405,85.42,172400000.0
2009-03-10 02:57:00,85.425,85.445,85.42,85.435,76000000.0
2009-03-10 02:58:00,85.445,85.455,85.44,85.44,69600000.0
2009-03-10 02:59:00,85.445,85.45,85.425,85.435,123800000.0
2009-03-10 03:00:00,85.42,85.43,85.42,85.425,63200000.0
2009-03-10 03:01:00,85.425,85.435,85.42,85.43,57000000.0
2009-03-10 03:02:00,85.435,85.435,85.435,85.435,4200000.0
2009-03-10 03:03:00,85.43,85.43,85.42,85.425,17200000.0
2009-03-10 03:04:00,85.43,85.43,85.375,85.4,102200000.0
2009-03-10 03:05:00,85.395,85.44,85.395,85.415,110600000.0
2009-03-10 03:06:00,85.41,85.43,85.405,85.415,95600000.0
2009-03-10 03:07:00,85.41,85.41,85.39,85.4,50400000.0
2009-03-10 03:08:00,85.405,85.455,85.405,85.45,101400000.0
2009-03-10 03:09:00,85.455,85.455,85.435,85.435,151800000.0
2009-03-10 03:10:00,85.435,85.46,85.435,85.44,77200000.0
2009-03-10 03:11:00,85.43,85.45,85.41,85.435,162600000.0
2009-03-10 03:12:00,85.435,85.49,85.41,85.475,172000000.0
2009-03-10 03:13:00,85.47,85.475,85.43,85.43,82400000.0
2009-03-10 03:14:00,85.44,85.445,85.4,85.425,87000000.0
2009-03-10 03:15:00,85.425,85.44,85.425,85.43,63000000.0
2009-03-10 03:16:00,85.425,85.44,85.41,85.41,64400000.0
2009-03-10 03:17:00,85.405,85.415,85.395,85.41,107800000.0
2009-03-10 03:18:00,85.41,85.425,85.4,85.42,80600000.0
2009-03-10 03:19:00,85.425,85.445,85.395,85.41,123000000.0
2009-03-10 03:20:00,85.425,85.425,85.395,85.395,40600000.0
2009-03-10 03:21:00,85.395,85.455,85.395,85.455,157200000.0
2009-03-10 03:22:00,85.455,85.475,85.455,85.465,45800000.0
2009-03-10 03:23:00,85.465,85.485,85.465,85.48,62600000.0
2009-03-10 03:24:00,85.48,85.48,85.44,85.45,162400000.0
2009-03-10 03:25:00,85.455,85.465,85.44,85.46,97800000.0
2009-03-10 03:26:00,85.45,85.455,85.45,85.455,26000000.0
2009-03-10 03:27:00,85.455,85.48,85.45,85.455,92600000.0
2009-03-10 03:28:00,85.46,85.47,85.45,85.465,79200000.0
2009-03-10 03:29:00,85.465,85.465,85.465,85.465,85800000.0
2009-03-10 03:30:00,85.465,85.49,85.455,85.48,88000000.0
2009-03-10 03:31:00,85.49,85.5,85.47,85.48,112000000.0
2009-03-10 03:32:00,85.48,85.5,85.48,85.495,27600000.0
2009-03-10 03:33:00,85.5,85.505,85.445,85.455,122000000.0
2009-03-10 03:34:00,85.45,85.455,85.435,85.445,102000000.0
2009-03-10 03:35:00,85.445,85.445,85.41,85.435,104600000.0
2009-03-10 03:36:00,85.425,85.435,85.415,85.425,139000000.0
2009-03-10 03:37:00,85.425,85.445,85.425,85.44,65000000.0
2009-03-10 03:38:00,85.425,85.44,85.42,85.44,61400000.0
2009-03-10 03:39:00,85.43,85.44,85.43,85.43,65000000.0
2009-03-10 03:40:00,85.43,85.435,85.425,85.425,51200000.0
2009-03-10 03:41:00,85.435,85.435,85.42,85.43,39200000.0
2009-03-10 03:42:00,85.43,85.43,85.415,85.415,43800000.0
2009-03-10 03:43:00,85.41,85.415,85.41,85.41,36400000.0
2009-03-10 03:44:00,85.41,85.41,85.405,85.41,31200000.0
2009-03-10 03:45:00,85.41,85.415,85.41,85.41,44200000.0
2009-03-10 03:46:00,85.41,85.41,85.405,85.405,20800000.0
2009-03-10 03:47:00,85.405,85.41,85.39,85.39,79200000.0
2009-03-10 03:48:00,85.395,85.395,85.375,85.375,109800000.0
2009-03-10 03:49:00,85.38,85.38,85.365,85.375,66000000.0
2009-03-10 03:50:00,85.375,85.38,85.37,85.38,20400000.0
2009-03-10 03:51:00,85.38,85.395,85.38,85.385,62000000.0
2009-03-10 03:52:00,85.38,85.395,85.37,85.39,89600000.0
2009-03-10 03:53:00,85.395,85.435,85.39,85.425,114800000.0
2009-03-10 03:54:00,85.43,85.445,85.415,85.415,38400000.0
2009-03-10 03:55:00,85.405,85.415,85.38,85.4,127400000.0
2009-03-10 03:56:00,85.4,85.41,85.39,85.405,117400000.0
2009-03-10 03:57:00,85.405,85.465,85.405,85.465,86000000.0
2009-03-10 03:58:00,85.455,85.465,85.44,85.45,63000000.0
2009-03-10 03:59:00,85.44,85.47,85.44,85.445,38000000.0
2009-03-10 04:00:00,85.445,85.46,85.445,85.45,45800000.0
2009-03-10 04:01:00,85.455,85.475,85.45,85.455,58200000.0
2009-03-10 04:02:00,85.455,85.465,85.455,85.465,46400000.0
2009-03-10 04:03:00,85.46,85.47,85.46,85.465,33800000.0
2009-03-10 04:04:00,85.455,85.47,85.455,85.47,38800000.0
2009-03-10 04:05:00,85.46,85.465,85.46,85.46,12000000.0
2009-03-10 04:06:00,85.46,85.505,85.46,85.495,122400000.0
2009-03-10 04:07:00,85.485,85.485,85.47,85.48,83400000.0
2009-03-10 04:08:00,85.48,85.48,85.45,85.46,82800000.0
2009-03-10 04:09:00,85.46,85.47,85.445,85.45,102400000.0
2009-03-10 04:10:00,85.455,85.46,85.45,85.455,25000000.0
2009-03-10 04:11:00,85.455,85.465,85.455,85.46,13000000.0
2009-03-10 04:12:00,85.465,85.475,85.46,85.46,23400000.0
2009-03-10 04:13:00,85.465,85.465,85.45,85.45,57200000.0
2009-03-10 04:14:00,85.45,85.47,85.45,85.46,39000000.0
2009-03-10 04:15:00,85.465,85.48,85.46,85.46,72200000.0
2009-03-10 04:16:00,85.46,85.47,85.455,85.47,21800000.0
2009-03-10 04:17:00,85.475,85.495,85.465,85.48,68800000.0
2009-03-10 04:18:00,85.48,85.485,85.475,85.475,104200000.0
2009-03-10 04:19:00,85.48,85.49,85.475,85.475,106200000.0
2009-03-10 04:20:00,85.48,85.49,85.47,85.485,51600000.0
2009-03-10 04:21:00,85.485,85.49,85.46,85.46,124000000.0
2009-03-10 04:22:00,85.46,85.475,85.46,85.47,66200000.0
2009-03-10 04:23:00,85.465,85.47,85.46,85.47,87400000.0
2009-03-10 04:24:00,85.475,85.48,85.47,85.47,46800000.0
2009-03-10 04:25:00,85.47,85.47,85.445,85.45,31600000.0
2009-03-10 04:26:00,85.45,85.45,85.43,85.45,132600000.0
2009-03-10 04:27:00,85.45,85.46,85.445,85.46,90800000.0
2009-03-10 04:28:00,85.465,85.49,85.465,85.485,26000000.0
2009-03-10 04:29:00,85.49,85.51,85.48,85.495,103200000.0
2009-03-10 04:30:00,85.5,85.505,85.47,85.47,150200000.0
2009-03-10 04:31:00,85.47,85.49,85.47,85.485,44400000.0
2009-03-10 04:32:00,85.48,85.485,85.455,85.46,78200000.0
2009-03-10 04:33:00,85.455,85.49,85.455,85.485,51400000.0
2009-03-10 04:34:00,85.485,85.485,85.47,85.48,33800000.0
2009-03-10 04:35:00,85.48,85.49,85.48,85.485,22400000.0
2009-03-10 04:36:00,85.48,85.48,85.45,85.45,108600000.0
2009-03-10 04:37:00,85.455,85.455,85.425,85.44,45800000.0
2009-03-10 04:38:00,85.44,85.465,85.42,85.435,61400000.0
2009-03-10 04:39:00,85.43,85.435,85.415,85.415,39000000.0
2009-03-10 04:40:00,85.425,85.445,85.425,85.44,39000000.0
2009-03-10 04:41:00,85.45,85.455,85.435,85.435,79400000.0
2009-03-10 04:42:00,85.435,85.465,85.435,85.445,67200000.0
2009-03-10 04:43:00,85.45,85.465,85.445,85.45,73000000.0
2009-03-10 04:44:00,85.45,85.455,85.445,85.455,25400000.0
2009-03-10 04:45:00,85.45,85.455,85.43,85.435,77400000.0
2009-03-10 04:46:00,85.435,85.445,85.435,85.435,75400000.0
2009-03-10 04:47:00,85.435,85.455,85.435,85.45,54000000.0
2009-03-10 04:48:00,85.455,85.455,85.45,85.45,15600000.0
2009-03-10 04:49:00,85.445,85.45,85.435,85.44,41600000.0
2009-03-10 04:50:00,85.435,85.445,85.435,85.44,35400000.0
2009-03-10 04:51:00,85.43,85.435,85.43,85.435,16000000.0
2009-03-10 04:52:00,85.42,85.42,85.42,85.42,5000000.0
2009-03-10 04:53:00,85.425,85.43,85.42,85.425,24600000.0
2009-03-10 04:54:00,85.42,85.43,85.42,85.425,47800000.0
2009-03-10 04:55:00,85.435,85.445,85.43,85.43,168600000.0
2009-03-10 04:56:00,85.43,85.43,85.415,85.43,62800000.0
2009-03-10 04:57:00,85.43,85.435,85.43,85.435,5200000.0
2009-03-10 04:58:00,85.44,85.44,85.435,85.435,24200000.0
2009-03-10 04:59:00,85.43,85.46,85.43,85.445,92400000.0
2009-03-10 05:00:00,85.455,85.49,85.455,85.485,84000000.0
2009-03-10 05:01:00,85.495,85.59,85.495,85.535,239200000.0
2009-03-10 05:02:00,85.535,85.57,85.53,85.555,91800000.0
2009-03-10 05:03:00,85.56,85.575,85.545,85.57,91000000.0
2009-03-10 05:04:00,85.57,85.57,85.55,85.56,23400000.0
2009-03-10 05:05:00,85.56,85.56,85.55,85.555,10400000.0
2009-03-10 05:06:00,85.555,85.56,85.55,85.56,41600000.0
2009-03-10 05:07:00,85.565,85.565,85.545,85.55,54000000.0
2009-03-10 05:08:00,85.555,85.56,85.54,85.545,100000000.0
2009-03-10 05:09:00,85.545,85.555,85.54,85.555,73600000.0
2009-03-10 05:10:00,85.56,85.57,85.53,85.54,178800000.0
2009-03-10 05:11:00,85.545,85.55,85.53,85.54,95400000.0
2009-03-10 05:12:00,85.535,85.55,85.53,85.545,61400000.0
2009-03-10 05:13:00,85.55,85.56,85.515,85.535,105600000.0
2009-03-10 05:14:00,85.535,85.55,85.535,85.55,59600000.0
2009-03-10 05:15:00,85.55,85.56,85.545,85.56,76000000.0
2009-03-10 05:16:00,85.565,85.565,85.54,85.545,39800000.0
2009-03-10 05:17:00,85.55,85.57,85.545,85.56,130800000.0
2009-03-10 05:18:00,85.585,85.585,85.56,85.585,79000000.0
2009-03-10 05:19:00,85.585,85.595,85.57,85.58,76200000.0
2009-03-10 05:20:00,85.57,85.605,85.57,85.595,113600000.0
2009-03-10 05:21:00,85.595,85.6,85.58,85.58,36200000.0
2009-03-10 05:22:00,85.58,85.585,85.56,85.56,52000000.0
2009-03-10 05:23:00,85.56,85.58,85.555,85.575,69000000.0
2009-03-10 05:24:00,85.57,85.59,85.57,85.58,39600000.0
2009-03-10 05:25:00,85.58,85.58,85.54,85.565,107600000.0
2009-03-10 05:26:00,85.565,85.57,85.56,85.57,28600000.0
2009-03-10 05:27:00,85.565,85.575,85.56,85.57,40000000.0
2009-03-10 05:28:00,85.57,85.57,85.565,85.565,30800000.0
2009-03-10 05:29:00,85.57,85.58,85.56,85.56,86000000.0
2009-03-10 05:30:00,85.565,85.61,85.565,85.595,154200000.0
2009-03-10 05:31:00,85.595,85.615,85.585,85.585,106600000.0
2009-03-10 05:32:00,85.59,85.605,85.58,85.6,54600000.0
2009-03-10 05:33:00,85.595,85.6,85.585,85.59,41600000.0
2009-03-10 05:34:00,85.59,85.59,85.585,85.585,23400000.0
2009-03-10 05:35:00,85.59,85.59,85.585,85.585,31200000.0
2009-03-10 05:36:00,85.58,85.585,85.55,85.55,102200000.0
2009-03-10 05:37:00,85.55,85.55,85.54,85.545,34800000.0
2009-03-10 05:38:00,85.545,85.55,85.54,85.54,43600000.0
2009-03-10 05:39:00,85.535,85.555,85.535,85.555,70400000.0
2009-03-10 05:40:00,85.55,85.58,85.55,85.56,99200000.0
2009-03-10 05:41:00,85.555,85.58,85.555,85.57,57600000.0
2009-03-10 05:42:00,85.575,85.605,85.57,85.575,112800000.0
2009-03-10 05:43:00,85.575,85.58,85.57,85.575,105800000.0
2009-03-10 05:44:00,85.57,85.57,85.555,85.565,144000000.0
2009-03-10 05:45:00,85.56,85.57,85.55,85.56,115000000.0
2009-03-10 05:46:00,85.58,85.595,85.555,85.57,157600000.0
2009-03-10 05:47:00,85.57,85.575,85.54,85.55,68800000.0
2009-03-10 05:48:00,85.55,85.56,85.54,85.56,82200000.0
2009-03-10 05:49:00,85.56,85.58,85.535,85.575,132000000.0
2009-03-10 05:50:00,85.575,85.58,85.555,85.575,51000000.0
2009-03-10 05:51:00,85.57,85.58,85.55,85.56,81600000.0
2009-03-10 05:52:00,85.56,85.565,85.54,85.55,112800000.0
2009-03-10 05:53:00,85.55,85.575,85.55,85.575,117000000.0
2009-03-10 05:54:00,85.58,85.61,85.575,85.61,149600000.0
2009-03-10 05:55:00,85.61,85.645,85.595,85.64,108400000.0
2009-03-10 05:56:00,85.64,85.685,85.64,85.68,91000000.0
2009-03-10 05:57:00,85.68,85.69,85.645,85.645,133200000.0
2009-03-10 05:58:00,85.65,85.67,85.645,85.67,82800000.0
2009-03-10 05:59:00,85.67,85.69,85.665,85.67,113400000.0
2009-03-10 06:00:00,85.675,85.675,85.6,85.615,162600000.0
2009-03-10 06:01:00,85.615,85.62,85.585,85.595,151000000.0
2009-03-10 06:02:00,85.6,85.6,85.575,85.58,80000000.0
2009-03-10 06:03:00,85.585,85.62,85.575,85.585,156800000.0
2009-03-10 06:04:00,85.6,85.61,85.545,85.555,342800000.0
2009-03-10 06:05:00,85.555,85.57,85.545,85.555,165200000.0
2009-03-10 06:06:00,85.545,85.545,85.505,85.505,171600000.0
2009-03-10 06:07:00,85.51,85.515,85.485,85.495,116200000.0
2009-03-10 06:08:00,85.495,85.51,85.485,85.485,115200000.0
2009-03-10 06:09:00,85.485,85.515,85.485,85.515,70400000.0
2009-03-10 06:10:00,85.515,85.52,85.495,85.495,65000000.0
2009-03-10 06:11:00,85.5,85.505,85.495,85.505,37600000.0
2009-03-10 06:12:00,85.505,85.505,85.475,85.49,72400000.0
2009-03-10 06:13:00,85.485,85.495,85.485,85.495,18800000.0
2009-03-10 06:14:00,85.495,85.505,85.49,85.495,79200000.0
2009-03-10 06:15:00,85.5,85.505,85.485,85.49,53800000.0
2009-03-10 06:16:00,85.5,85.5,85.495,85.495,20400000.0
2009-03-10 06:17:00,85.495,85.495,85.48,85.48,70600000.0
2009-03-10 06:18:00,85.48,85.48,85.455,85.47,48600000.0
2009-03-10 06:19:00,85.465,85.47,85.46,85.47,20000000.0
2009-03-10 06:20:00,85.485,85.485,85.485,85.485,8200000.0
2009-03-10 06:21:00,85.49,85.5,85.485,85.49,45200000.0
2009-03-10 06:22:00,85.49,85.505,85.485,85.485,90200000.0
2009-03-10 06:23:00,85.48,85.48,85.465,85.48,91400000.0
2009-03-10 06:24:00,85.485,85.485,85.475,85.485,63600000.0
2009-03-10 06:25:00,85.49,85.49,85.48,85.48,26600000.0
2009-03-10 06:26:00,85.48,85.48,85.46,85.465,54000000.0
2009-03-10 06:27:00,85.47,85.485,85.455,85.465,62800000.0
2009-03-10 06:28:00,85.465,85.485,85.465,85.475,24600000.0
2009-03-10 06:29:00,85.475,85.48,85.465,85.48,20600000.0
2009-03-10 06:30:00,85.48,85.485,85.48,85.485,17200000.0
2009-03-10 06:31:00,85.495,85.495,85.46,85.48,158800000.0
2009-03-10 06:32:00,85.485,85.485,85.46,85.46,71000000.0
2009-03-10 06:33:00,85.46,85.495,85.455,85.475,94800000.0
2009-03-10 06:34:00,85.49,85.49,85.47,85.475,129600000.0
2009-03-10 06:35:00,85.475,85.485,85.47,85.485,60600000.0
2009-03-10 06:36:00,85.48,85.5,85.48,85.485,57000000.0
2009-03-10 06:37:00,85.49,85.535,85.49,85.535,89800000.0
2009-03-10 06:38:00,85.535,85.54,85.525,85.535,33600000.0
2009-03-10 06:39:00,85.53,85.54,85.525,85.54,33200000.0
2009-03-10 06:40:00,85.545,85.56,85.53,85.55,60200000.0
2009-03-10 06:41:00,85.555,85.555,85.54,85.55,32600000.0
2009-03-10 06:42:00,85.555,85.565,85.52,85.52,142000000.0
2009-03-10 06:43:00,85.53,85.54,85.525,85.53,54800000.0
2009-03-10 06:44:00,85.53,85.54,85.53,85.535,43600000.0
2009-03-10 06:45:00,85.54,85.56,85.53,85.535,74000000.0
2009-03-10 06:46:00,85.53,85.56,85.53,85.56,34400000.0
2009-03-10 06:47:00,85.555,85.58,85.5,85.52,144600000.0
2009-03-10 06:48:00,85.54,85.545,85.505,85.515,119200000.0
2009-03-10 06:49:00,85.51,85.555,85.485,85.535,215200000.0
2009-03-10 06:50:00,85.545,85.575,85.54,85.545,151000000.0
2009-03-10 06:51:00,85.54,85.56,85.54,85.55,163600000.0
2009-03-10 06:52:00,85.55,85.56,85.515,85.52,75800000.0
2009-03-10 06:53:00,85.52,85.53,85.505,85.52,132200000.0
2009-03-10 06:54:00,85.52,85.53,85.5,85.505,52200000.0
2009-03-10 06:55:00,85.51,85.51,85.48,85.48,210400000.0
2009-03-10 06:56:00,85.48,85.525,85.475,85.525,152800000.0
2009-03-10 06:57:00,85.525,85.54,85.525,85.54,122400000.0
2009-03-10 06:58:00,85.54,85.55,85.535,85.545,75400000.0
2009-03-10 06:59:00,85.55,85.55,85.545,85.545,23600000.0
2009-03-10 07:00:00,85.54,85.545,85.535,85.545,93800000.0
2009-03-10 07:01:00,85.54,85.545,85.525,85.54,134600000.0
2009-03-10 07:02:00,85.54,85.55,85.535,85.545,38400000.0
2009-03-10 07:03:00,85.545,85.56,85.545,85.56,77600000.0
2009-03-10 07:04:00,85.56,85.56,85.55,85.555,40600000.0
2009-03-10 07:05:00,85.555,85.555,85.55,85.55,26800000.0
2009-03-10 07:06:00,85.55,85.55,85.515,85.52,97600000.0
2009-03-10 07:07:00,85.52,85.52,85.505,85.505,24400000.0
2009-03-10 07:08:00,85.505,85.52,85.505,85.51,84400000.0
2009-03-10 07:09:00,85.51,85.525,85.5,85.5,90400000.0
2009-03-10 07:10:00,85.5,85.565,85.5,85.565,120800000.0
2009-03-10 07:11:00,85.56,85.56,85.525,85.53,39600000.0
2009-03-10 07:12:00,85.535,85.56,85.53,85.555,50200000.0
2009-03-10 07:13:00,85.555,85.555,85.55,85.555,9000000.0
2009-03-10 07:14:00,85.555,85.57,85.53,85.535,60200000.0
2009-03-10 07:15:00,85.525,85.54,85.525,85.54,100800000.0
2009-03-10 07:16:00,85.545,85.575,85.545,85.555,81800000.0
2009-03-10 07:17:00,85.56,85.565,85.55,85.555,70200000.0
2009-03-10 07:18:00,85.555,85.56,85.555,85.555,22600000.0
2009-03-10 07:19:00,85.555,85.56,85.545,85.545,29200000.0
2009-03-10 07:20:00,85.545,85.56,85.545,85.56,6800000.0
2009-03-10 07:21:00,85.56,85.585,85.55,85.55,107600000.0
2009-03-10 07:22:00,85.55,85.55,85.55,85.55,5200000.0
2009-03-10 07:23:00,85.555,85.555,85.55,85.55,24000000.0
2009-03-10 07:24:00,85.555,85.565,85.55,85.55,50200000.0
2009-03-10 07:25:00,85.555,85.565,85.55,85.56,33400000.0
2009-03-10 07:26:00,85.56,85.56,85.555,85.555,6800000.0
2009-03-10 07:27:00,85.56,85.57,85.56,85.56,37800000.0
2009-03-10 07:28:00,85.56,85.565,85.545,85.565,92000000.0
2009-03-10 07:29:00,85.57,85.57,85.555,85.56,37000000.0
2009-03-10 07:30:00,85.56,85.585,85.56,85.57,70800000.0
2009-03-10 07:31:00,85.57,85.615,85.56,85.615,110000000.0
2009-03-10 07:32:00,85.615,85.615,85.6,85.6,55600000.0
2009-03-10 07:33:00,85.6,85.615,85.585,85.585,128600000.0
2009-03-10 07:34:00,85.58,85.585,85.54,85.585,237800000.0
2009-03-10 07:35:00,85.595,85.61,85.585,85.595,105400000.0
2009-03-10 07:36:00,85.59,85.59,85.565,85.58,85800000.0
2009-03-10 07:37:00,85.585,85.6,85.58,85.595,57200000.0
2009-03-10 07:38:00,85.59,85.61,85.59,85.61,49200000.0
2009-03-10 07:39:00,85.605,85.65,85.6,85.635,189600000.0
2009-03-10 07:40:00,85.64,85.65,85.61,85.62,141600000.0
2009-03-10 07:41:00,85.62,85.655,85.605,85.655,117800000.0
2009-03-10 07:42:00,85.655,85.735,85.655,85.695,208800000.0
2009-03-10 07:43:00,85.72,85.72,85.635,85.685,266400000.0
2009-03-10 07:44:00,85.685,85.695,85.67,85.685,101400000.0
2009-03-10 07:45:00,85.68,85.695,85.645,85.66,171600000.0
2009-03-10 07:46:00,85.655,85.665,85.65,85.655,116800000.0
2009-03-10 07:47:00,85.65,85.65,85.635,85.65,98600000.0
2009-03-10 07:48:00,85.645,85.655,85.64,85.655,67800000.0
2009-03-10 07:49:00,85.65,85.665,85.65,85.65,89400000.0
2009-03-10 07:50:00,85.655,85.655,85.645,85.645,112000000.0
2009-03-10 07:51:00,85.645,85.65,85.64,85.65,136600000.0
2009-03-10 07:52:00,85.65,85.665,85.65,85.665,62400000.0
2009-03-10 07:53:00,85.665,85.685,85.665,85.67,84000000.0
2009-03-10 07:54:00,85.675,85.675,85.635,85.635,73200000.0
2009-03-10 07:55:00,85.635,85.66,85.635,85.645,58200000.0
2009-03-10 07:56:00,85.65,85.65,85.52,85.565,254200000.0
2009-03-10 07:57:00,85.575,85.585,85.495,85.505,224000000.0
2009-03-10 07:58:00,85.5,85.54,85.435,85.54,338600000.0
2009-03-10 07:59:00,85.54,85.555,85.435,85.475,307200000.0
2009-03-10 08:00:00,85.49,85.535,85.47,85.535,267600000.0
2009-03-10 08:01:00,85.53,85.575,85.53,85.555,257200000.0
2009-03-10 08:02:00,85.55,85.57,85.51,85.56,209000000.0
2009-03-10 08:03:00,85.57,85.595,85.555,85.57,161000000.0
2009-03-10 08:04:00,85.56,85.6,85.545,85.595,254400000.0
2009-03-10 08:05:00,85.6,85.615,85.58,85.6,214200000.0
2009-03-10 08:06:00,85.605,85.645,85.59,85.645,208800000.0
2009-03-10 08:07:00,85.64,85.64,85.625,85.635,62600000.0
2009-03-10 08:08:00,85.64,85.69,85.635,85.69,82800000.0
2009-03-10 08:09:00,85.685,85.685,85.59,85.59,309000000.0
2009-03-10 08:10:00,85.59,85.6,85.535,85.54,264000000.0
2009-03-10 08:11:00,85.545,85.56,85.495,85.5,351200000.0
2009-03-10 08:12:00,85.455,85.48,85.4,85.475,297200000.0
2009-03-10 08:13:00,85.475,85.5,85.41,85.43,222800000.0
2009-03-10 08:14:00,85.43,85.47,85.415,85.445,213400000.0
2009-03-10 08:15:00,85.445,85.5,85.44,85.495,164400000.0
2009-03-10 08:16:00,85.495,85.495,85.39,85.405,200900000.0
2009-03-10 08:17:00,85.41,85.445,85.405,85.44,178200000.0
2009-03-10 08:18:00,85.445,85.47,85.435,85.44,146400000.0
2009-03-10 08:19:00,85.435,85.465,85.42,85.445,190400000.0
2009-03-10 08:20:00,85.445,85.52,85.44,85.52,189400000.0
2009-03-10 08:21:00,85.515,85.535,85.505,85.525,243000000.0
2009-03-10 08:22:00,85.52,85.53,85.465,85.485,331200000.0
2009-03-10 08:23:00,85.485,85.5,85.475,85.495,265800000.0
2009-03-10 08:24:00,85.5,85.515,85.48,85.495,60000000.0
2009-03-10 08:25:00,85.5,85.535,85.495,85.52,29600000.0
2009-03-10 08:26:00,85.525,85.545,85.51,85.53,143400000.0
2009-03-10 08:27:00,85.53,85.55,85.52,85.55,183800000.0
2009-03-10 08:28:00,85.55,85.555,85.515,85.525,175400000.0
2009-03-10 08:29:00,85.525,85.525,85.43,85.43,208200000.0
2009-03-10 08:30:00,85.425,85.44,85.41,85.43,158200000.0
2009-03-10 08:31:00,85.44,85.445,85.425,85.425,89200000.0
2009-03-10 08:32:00,85.435,85.45,85.43,85.435,81400000.0
2009-03-10 08:33:00,85.44,85.535,85.44,85.535,129000000.0
2009-03-10 08:34:00,85.54,85.545,85.515,85.53,75400000.0
2009-03-10 08:35:00,85.525,85.525,85.45,85.475,154200000.0
2009-03-10 08:36:00,85.475,85.495,85.47,85.495,98600000.0
2009-03-10 08:37:00,85.495,85.52,85.49,85.51,142400000.0
2009-03-10 08:38:00,85.505,85.515,85.49,85.495,132200000.0
2009-03-10 08:39:00,85.49,85.53,85.49,85.515,168600000.0
2009-03-10 08:40:00,85.515,85.55,85.51,85.545,412000000.0
2009-03-10 08:41:00,85.55,85.575,85.54,85.54,244200000.0
2009-03-10 08:42:00,85.535,85.54,85.53,85.54,57600000.0
2009-03-10 08:43:00,85.54,85.63,85.535,85.63,140600000.0
2009-03-10 08:44:00,85.635,85.695,85.635,85.695,252200000.0
2009-03-10 08:45:00,85.695,85.77,85.69,85.765,239000000.0
2009-03-10 08:46:00,85.765,85.845,85.755,85.845,318200000.0
2009-03-10 08:47:00,85.85,85.875,85.825,85.825,271000000.0
2009-03-10 08:48:00,85.825,85.825,85.76,85.76,278800000.0
2009-03-10 08:49:00,85.76,85.77,85.755,85.76,142000000.0
2009-03-10 08:50:00,85.755,85.78,85.74,85.745,198200000.0
2009-03-10 08:51:00,85.74,85.79,85.73,85.775,371600000.0
2009-03-10 08:52:00,85.775,85.815,85.76,85.785,271200000.0
2009-03-10 08:53:00,85.785,85.8,85.77,85.785,399600000.0
2009-03-10 08:54:00,85.785,85.81,85.785,85.785,201800000.0
2009-03-10 08:55:00,85.785,85.785,85.755,85.76,104000000.0
2009-03-10 08:56:00,85.76,85.78,85.76,85.78,104600000.0
2009-03-10 08:57:00,85.775,85.775,85.76,85.76,75400000.0
2009-03-10 08:58:00,85.76,85.775,85.74,85.74,171200000.0
2009-03-10 08:59:00,85.74,85.785,85.735,85.77,201800000.0
2009-03-10 09:00:00,85.77,85.79,85.77,85.79,110400000.0
2009-03-10 09:01:00,85.795,85.835,85.795,85.82,254800000.0
2009-03-10 09:02:00,85.82,85.835,85.78,85.785,268400000.0
2009-03-10 09:03:00,85.785,85.795,85.76,85.77,261000000.0
2009-03-10 09:04:00,85.775,85.785,85.695,85.71,255000000.0
2009-03-10 09:05:00,85.715,85.73,85.67,85.685,421800000.0
2009-03-10 09:06:00,85.685,85.7,85.62,85.62,393800000.0
2009-03-10 09:07:00,85.625,85.64,85.595,85.61,329200000.0
2009-03-10 09:08:00,85.615,85.66,85.605,85.635,302000000.0
2009-03-10 09:09:00,85.635,85.665,85.615,85.635,234800000.0
2009-03-10 09:10:00,85.625,85.625,85.6,85.61,188000000.0
2009-03-10 09:11:00,85.61,85.65,85.605,85.63,237800000.0
2009-03-10 09:12:00,85.635,85.67,85.635,85.67,128400000.0
2009-03-10 09:13:00,85.675,85.695,85.66,85.68,215000000.0
2009-03-10 09:14:00,85.695,85.735,85.685,85.73,332400000.0
2009-03-10 09:15:00,85.735,85.735,85.695,85.715,192200000.0
2009-03-10 09:16:00,85.71,85.745,85.695,85.745,109000000.0
2009-03-10 09:17:00,85.735,85.74,85.72,85.72,170000000.0
2009-03-10 09:18:00,85.72,85.725,85.665,85.67,310000000.0
2009-03-10 09:19:00,85.67,85.68,85.63,85.635,213000000.0
2009-03-10 09:20:00,85.64,85.66,85.615,85.66,170800000.0
2009-03-10 09:21:00,85.665,85.695,85.66,85.685,104400000.0
2009-03-10 09:22:00,85.68,85.77,85.68,85.765,276000000.0
2009-03-10 09:23:00,85.765,85.79,85.685,85.7,219800000.0
2009-03-10 09:24:00,85.72,85.745,85.715,85.72,147800000.0
2009-03-10 09:25:00,85.715,85.715,85.675,85.68,168800000.0
2009-03-10 09:26:00,85.68,85.7,85.67,85.695,194000000.0
2009-03-10 09:27:00,85.7,85.715,85.68,85.685,181400000.0
2009-03-10 09:28:00,85.68,85.68,85.645,85.675,204600000.0
2009-03-10 09:29:00,85.67,85.7,85.65,85.695,231000000.0
2009-03-10 09:30:00,85.7,85.7,85.655,85.655,97200000.0
2009-03-10 09:31:00,85.66,85.66,85.59,85.635,320200000.0
2009-03-10 09:32:00,85.635,85.635,85.625,85.625,169800000.0
2009-03-10 09:33:00,85.625,85.625,85.585,85.585,239800000.0
2009-03-10 09:34:00,85.585,85.59,85.495,85.53,371800000.0
2009-03-10 09:35:00,85.53,85.605,85.53,85.595,255200000.0
2009-03-10 09:36:00,85.6,85.6,85.54,85.54,280400000.0
2009-03-10 09:37:00,85.52,85.565,85.52,85.555,219400000.0
2009-03-10 09:38:00,85.56,85.61,85.555,85.61,205000000.0
2009-03-10 09:39:00,85.615,85.63,85.6,85.6,310000000.0
2009-03-10 09:40:00,85.595,85.625,85.58,85.585,277800000.0
2009-03-10 09:41:00,85.59,85.68,85.585,85.64,394600000.0
2009-03-10 09:42:00,85.63,85.705,85.615,85.67,294400000.0
2009-03-10 09:43:00,85.68,85.68,85.645,85.665,178600000.0
2009-03-10 09:44:00,85.67,85.72,85.67,85.72,244000000.0
2009-03-10 09:45:00,85.725,85.775,85.715,85.725,349400000.0
2009-03-10 09:46:00,85.725,85.75,85.725,85.74,142800000.0
2009-03-10 09:47:00,85.74,85.79,85.74,85.765,289200000.0
2009-03-10 09:48:00,85.765,85.775,85.705,85.71,249800000.0
2009-03-10 09:49:00,85.705,85.715,85.69,85.69,215600000.0
2009-03-10 09:50:00,85.69,85.705,85.665,85.705,313200000.0
2009-03-10 09:51:00,85.705,85.76,85.7,85.725,297400000.0
2009-03-10 09:52:00,85.73,85.73,85.695,85.7,236400000.0
2009-03-10 09:53:00,85.7,85.72,85.695,85.715,228800000.0
2009-03-10 09:54:00,85.72,85.745,85.705,85.71,260400000.0
2009-03-10 09:55:00,85.715,85.745,85.71,85.745,467400000.0
2009-03-10 09:56:00,85.745,85.76,85.675,85.685,397600000.0
2009-03-10 09:57:00,85.695,85.735,85.68,85.715,296200000.0
2009-03-10 09:58:00,85.71,85.715,85.69,85.695,342200000.0
2009-03-10 09:59:00,85.695,85.715,85.68,85.7,298400000.0
2009-03-10 10:00:00,85.695,85.71,85.665,85.695,399400000.0
2009-03-10 10:01:00,85.695,85.705,85.68,85.69,147800000.0
2009-03-10 10:02:00,85.685,85.725,85.675,85.695,321000000.0
2009-03-10 10:03:00,85.695,85.715,85.625,85.625,386000000.0
2009-03-10 10:04:00,85.625,85.645,85.59,85.63,232600000.0
2009-03-10 10:05:00,85.615,85.615,85.535,85.555,359600000.0
2009-03-10 10:06:00,85.565,85.57,85.535,85.54,235200000.0
2009-03-10 10:07:00,85.54,85.56,85.505,85.51,359800000.0
2009-03-10 10:08:00,85.51,85.525,85.48,85.49,203200000.0
2009-03-10 10:09:00,85.485,85.525,85.475,85.525,232400000.0
2009-03-10 10:10:00,85.525,85.55,85.5,85.5,241000000.0
2009-03-10 10:11:00,85.5,85.5,85.37,85.37,437800000.0
2009-03-10 10:12:00,85.37,85.45,85.365,85.41,458200000.0
2009-03-10 10:13:00,85.415,85.43,85.345,85.375,391400000.0
2009-03-10 10:14:00,85.37,85.4,85.355,85.385,324200000.0
2009-03-10 10:15:00,85.39,85.405,85.36,85.395,368000000.0
2009-03-10 10:16:00,85.4,85.47,85.4,85.465,322000000.0
2009-03-10 10:17:00,85.465,85.495,85.445,85.485,324800000.0
2009-03-10 10:18:00,85.485,85.49,85.46,85.46,249400000.0
2009-03-10 10:19:00,85.465,85.475,85.425,85.435,419000000.0
2009-03-10 10:20:00,85.435,85.435,85.385,85.41,197200000.0
2009-03-10 10:21:00,85.41,85.415,85.39,85.39,158400000.0
2009-03-10 10:22:00,85.39,85.395,85.37,85.395,153400000.0
2009-03-10 10:23:00,85.4,85.415,85.385,85.405,307000000.0
2009-03-10 10:24:00,85.405,85.42,85.395,85.405,229200001.0
2009-03-10 10:25:00,85.41,85.49,85.41,85.49,295600000.0
2009-03-10 10:26:00,85.495,85.495,85.465,85.48,266000000.0
2009-03-10 10:27:00,85.48,85.505,85.46,85.46,308200000.0
2009-03-10 10:28:00,85.455,85.46,85.425,85.43,279800000.0
2009-03-10 10:29:00,85.435,85.435,85.395,85.42,306600001.0
2009-03-10 10:30:00,85.42,85.455,85.415,85.445,353200000.0
2009-03-10 10:31:00,85.445,85.46,85.43,85.445,211200000.0
2009-03-10 10:32:00,85.445,85.46,85.43,85.45,274200000.0
2009-03-10 10:33:00,85.445,85.465,85.42,85.425,265400000.0
2009-03-10 10:34:00,85.42,85.43,85.385,85.385,288200000.0
2009-03-10 10:35:00,85.4,85.4,85.355,85.365,214400000.0
2009-03-10 10:36:00,85.365,85.42,85.365,85.39,295800000.0
2009-03-10 10:37:00,85.385,85.4,85.375,85.4,126200000.0
2009-03-10 10:38:00,85.4,85.455,85.4,85.43,244000000.0
2009-03-10 10:39:00,85.43,85.46,85.395,85.45,230400000.0
2009-03-10 10:40:00,85.445,85.465,85.39,85.465,256000000.0
2009-03-10 10:41:00,85.475,85.5,85.47,85.49,186400000.0
2009-03-10 10:42:00,85.495,85.51,85.46,85.505,177200000.0
2009-03-10 10:43:00,85.51,85.525,85.46,85.485,214400000.0
2009-03-10 10:44:00,85.475,85.53,85.47,85.51,269600000.0
2009-03-10 10:45:00,85.51,85.515,85.44,85.45,377200000.0
2009-03-10 10:46:00,85.45,85.465,85.45,85.455,105000000.0
2009-03-10 10:47:00,85.455,85.465,85.42,85.46,212400000.0
2009-03-10 10:48:00,85.465,85.47,85.41,85.415,232000000.0
2009-03-10 10:49:00,85.42,85.445,85.385,85.44,327800000.0
2009-03-10 10:50:00,85.44,85.45,85.355,85.365,361800000.0
2009-03-10 10:51:00,85.37,85.395,85.345,85.37,241600000.0
2009-03-10 10:52:00,85.365,85.43,85.355,85.43,127400000.0
2009-03-10 10:53:00,85.425,85.445,85.405,85.42,259800000.0
2009-03-10 10:54:00,85.42,85.46,85.405,85.445,229800000.0
2009-03-10 10:55:00,85.445,85.465,85.41,85.41,188200000.0
2009-03-10 10:56:00,85.415,85.42,85.31,85.31,247000000.0
2009-03-10 10:57:00,85.3,85.355,85.3,85.325,209200000.0
2009-03-10 10:58:00,85.325,85.34,85.31,85.33,230400000.0
2009-03-10 10:59:00,85.33,85.35,85.285,85.29,303400000.0
2009-03-10 11:00:00,85.285,85.285,85.26,85.265,142400000.0
2009-03-10 11:01:00,85.26,85.285,85.215,85.275,306600000.0
2009-03-10 11:02:00,85.275,85.32,85.26,85.31,190800000.0
2009-03-10 11:03:00,85.315,85.325,85.295,85.295,331000000.0
2009-03-10 11:04:00,85.295,85.365,85.295,85.34,203000000.0
2009-03-10 11:05:00,85.345,85.375,85.33,85.34,291000000.0
2009-03-10 11:06:00,85.335,85.34,85.29,85.305,156600000.0
2009-03-10 11:07:00,85.305,85.315,85.3,85.3,107000000.0
2009-03-10 11:08:00,85.295,85.295,85.265,85.275,105800000.0
2009-03-10 11:09:00,85.3,85.34,85.295,85.315,275600000.0
2009-03-10 11:10:00,85.315,85.365,85.315,85.365,184000000.0
2009-03-10 11:11:00,85.365,85.385,85.34,85.355,204600000.0
2009-03-10 11:12:00,85.345,85.36,85.34,85.345,67400000.0
2009-03-10 11:13:00,85.345,85.36,85.34,85.355,102000000.0
2009-03-10 11:14:00,85.36,85.36,85.32,85.33,114400000.0
2009-03-10 11:15:00,85.33,85.35,85.325,85.33,129400000.0
2009-03-10 11:16:00,85.34,85.345,85.31,85.325,106800000.0
2009-03-10 11:17:00,85.325,85.37,85.325,85.355,215800000.0
2009-03-10 11:18:00,85.355,85.36,85.28,85.28,239000000.0
2009-03-10 11:19:00,85.28,85.315,85.28,85.29,182600000.0
2009-03-10 11:20:00,85.29,85.295,85.235,85.265,142800000.0
2009-03-10 11:21:00,85.265,85.295,85.245,85.255,271200000.0
2009-03-10 11:22:00,85.255,85.27,85.235,85.25,159400000.0
2009-03-10 11:23:00,85.255,85.26,85.235,85.255,265200000.0
2009-03-10 11:24:00,85.255,85.26,85.235,85.245,253000000.0
2009-03-10 11:25:00,85.25,85.3,85.245,85.27,235000000.0
2009-03-10 11:26:00,85.27,85.31,85.27,85.305,209200000.0
2009-03-10 11:27:00,85.305,85.32,85.275,85.29,161000000.0
2009-03-10 11:28:00,85.28,85.295,85.28,85.28,76200000.0
2009-03-10 11:29:00,85.285,85.285,85.275,85.275,80400000.0
2009-03-10 11:30:00,85.275,85.315,85.27,85.31,187000000.0
2009-03-10 11:31:00,85.305,85.335,85.3,85.3,163800000.0
2009-03-10 11:32:00,85.305,85.335,85.295,85.325,136800000.0
2009-03-10 11:33:00,85.325,85.335,85.275,85.305,181500000.0
2009-03-10 11:34:00,85.3,85.31,85.275,85.29,184200000.0
2009-03-10 11:35:00,85.285,85.315,85.275,85.305,177800000.0
2009-03-10 11:36:00,85.305,85.325,85.3,85.32,84600000.0
2009-03-10 11:37:00,85.32,85.325,85.31,85.32,70000000.0
2009-03-10 11:38:00,85.325,85.345,85.32,85.335,119600000.0
2009-03-10 11:39:00,85.33,85.335,85.27,85.275,212600000.0
2009-03-10 11:40:00,85.275,85.28,85.23,85.27,242000000.0
2009-03-10 11:41:00,85.27,85.38,85.265,85.36,218600000.0
2009-03-10 11:42:00,85.36,85.36,85.295,85.345,230400000.0
2009-03-10 11:43:00,85.345,85.37,85.315,85.325,169600000.0
2009-03-10 11:44:00,85.33,85.33,85.31,85.325,145200000.0
2009-03-10 11:45:00,85.325,85.33,85.295,85.295,159000000.0
2009-03-10 11:46:00,85.295,85.295,85.275,85.275,66800000.0
2009-03-10 11:47:00,85.275,85.285,85.265,85.27,182200000.0
2009-03-10 11:48:00,85.27,85.3,85.27,85.285,131800000.0
2009-03-10 11:49:00,85.285,85.285,85.25,85.25,231800000.0
2009-03-10 11:50:00,85.25,85.28,85.24,85.265,258400000.0
2009-03-10 11:51:00,85.265,85.27,85.26,85.265,168600000.0
2009-03-10 11:52:00,85.265,85.29,85.26,85.285,177400000.0
2009-03-10 11:53:00,85.285,85.305,85.265,85.29,190200000.0
2009-03-10 11:54:00,85.29,85.295,85.155,85.185,224600000.0
2009-03-10 11:55:00,85.185,85.19,85.155,85.18,226600000.0
2009-03-10 11:56:00,85.175,85.19,85.16,85.18,184800000.0
2009-03-10 11:57:00,85.18,85.2,85.16,85.16,243400000.0
2009-03-10 11:58:00,85.16,85.185,85.14,85.14,168200000.0
2009-03-10 11:59:00,85.135,85.14,85.09,85.105,277200000.0
2009-03-10 12:00:00,85.105,85.145,85.09,85.13,269400000.0
2009-03-10 12:01:00,85.13,85.21,85.105,85.2,319500000.0
2009-03-10 12:02:00,85.195,85.21,85.17,85.2,284600000.0
2009-03-10 12:03:00,85.205,85.315,85.19,85.28,252200000.0
2009-03-10 12:04:00,85.285,85.285,85.255,85.26,157200000.0
2009-03-10 12:05:00,85.26,85.275,85.15,85.19,290100000.0
2009-03-10 12:06:00,85.185,85.23,85.16,85.225,224000000.0
2009-03-10 12:07:00,85.23,85.245,85.14,85.195,312800000.0
2009-03-10 12:08:00,85.195,85.21,85.18,85.2,197100000.0
2009-03-10 12:09:00,85.205,85.215,85.18,85.2,223800000.0
2009-03-10 12:10:00,85.19,85.21,85.11,85.135,317000000.0
2009-03-10 12:11:00,85.14,85.14,85.11,85.135,116600000.0
2009-03-10 12:12:00,85.13,85.14,85.095,85.105,140000000.0
2009-03-10 12:13:00,85.105,85.11,85.075,85.095,214600000.0
2009-03-10 12:14:00,85.09,85.14,85.09,85.14,98400000.0
2009-03-10 12:15:00,85.145,85.17,85.12,85.13,164600000.0
2009-03-10 12:16:00,85.13,85.16,85.12,85.16,108600000.0
2009-03-10 12:17:00,85.16,85.16,85.135,85.14,177200000.0
2009-03-10 12:18:00,85.14,85.14,85.095,85.13,190200000.0
2009-03-10 12:19:00,85.13,85.17,85.105,85.16,333000000.0
2009-03-10 12:20:00,85.16,85.21,85.16,85.2,294400000.0
2009-03-10 12:21:00,85.205,85.22,85.19,85.21,175800000.0
2009-03-10 12:22:00,85.21,85.21,85.15,85.15,263200000.0
2009-03-10 12:23:00,85.155,85.165,85.15,85.16,95800000.0
2009-03-10 12:24:00,85.16,85.175,85.14,85.14,249600000.0
2009-03-10 12:25:00,85.145,85.15,85.135,85.14,185400000.0
2009-03-10 12:26:00,85.14,85.16,85.14,85.155,171800000.0
2009-03-10 12:27:00,85.16,85.185,85.15,85.155,226600000.0
2009-03-10 12:28:00,85.17,85.185,85.16,85.175,187400000.0
2009-03-10 12:29:00,85.17,85.195,85.16,85.19,228600000.0
2009-03-10 12:30:00,85.195,85.22,85.19,85.195,250400000.0
2009-03-10 12:31:00,85.195,85.195,85.105,85.105,312800000.0
2009-03-10 12:32:00,85.1,85.1,84.995,84.995,342200000.0
2009-03-10 12:33:00,84.995,85.02,84.995,85.02,238200000.0
2009-03-10 12:34:00,85.02,85.05,85.015,85.04,213800000.0
2009-03-10 12:35:00,85.04,85.07,85.04,85.065,219000000.0
2009-03-10 12:36:00,85.06,85.075,85.055,85.075,292200000.0
2009-03-10 12:37:00,85.07,85.1,85.05,85.1,234000000.0
2009-03-10 12:38:00,85.095,85.1,85.045,85.06,307600000.0
2009-03-10 12:39:00,85.055,85.085,85.025,85.075,303600000.0
2009-03-10 12:40:00,85.075,85.125,85.07,85.115,230600000.0
2009-03-10 12:41:00,85.115,85.13,85.095,85.095,238000000.0
2009-03-10 12:42:00,85.1,85.11,85.07,85.085,218400000.0
2009-03-10 12:43:00,85.075,85.075,84.995,85.02,261400000.0
2009-03-10 12:44:00,85.025,85.05,85.015,85.015,203800000.0
2009-03-10 12:45:00,85.01,85.04,85.01,85.025,212800000.0
2009-03-10 12:46:00,85.02,85.03,84.95,84.985,245600000.0
2009-03-10 12:47:00,84.985,85.035,84.97,85.01,147000000.0
2009-03-10 12:48:00,85.01,85.025,84.97,84.97,110000000.0
2009-03-10 12:49:00,84.965,85.01,84.94,85.01,213400000.0
2009-03-10 12:50:00,85.005,85.055,85.005,85.015,279000000.0
2009-03-10 12:51:00,85.015,85.025,84.915,84.915,259000000.0
2009-03-10 12:52:00,84.915,84.92,84.88,84.895,302400000.0
2009-03-10 12:53:00,84.895,84.995,84.89,84.985,354400000.0
2009-03-10 12:54:00,84.99,85.025,84.98,85.025,331800000.0
2009-03-10 12:55:00,85.025,85.03,84.995,85.015,273600000.0
2009-03-10 12:56:00,85.02,85.03,84.985,84.985,248200000.0
2009-03-10 12:57:00,84.995,85.03,84.985,84.995,195600000.0
2009-03-10 12:58:00,84.995,85.015,84.955,84.99,237200000.0
2009-03-10 12:59:00,84.995,85.005,84.985,85.005,203600000.0
2009-03-10 13:00:00,85.015,85.015,84.965,84.99,202800000.0
2009-03-10 13:01:00,84.99,85.005,84.985,84.99,125800000.0
2009-03-10 13:02:00,84.99,85.0,84.965,84.965,197700000.0
2009-03-10 13:03:00,84.98,84.98,84.955,84.96,243400000.0
2009-03-10 13:04:00,84.98,85.0,84.965,84.985,218400000.0
2009-03-10 13:05:00,84.985,85.01,84.96,84.97,183600000.0
2009-03-10 13:06:00,84.975,84.975,84.935,84.95,190000000.0
2009-03-10 13:07:00,84.95,84.965,84.935,84.955,273000000.0
2009-03-10 13:08:00,84.95,84.98,84.95,84.98,93400000.0
2009-03-10 13:09:00,84.98,85.0,84.95,84.95,241400000.0
2009-03-10 13:10:00,84.96,85.01,84.93,84.955,238200000.0
2009-03-10 13:11:00,84.95,84.965,84.945,84.95,157600000.0
2009-03-10 13:12:00,84.95,84.985,84.95,84.97,110200000.0
2009-03-10 13:13:00,84.965,84.965,84.935,84.945,170400000.0
2009-03-10 13:14:00,84.95,84.96,84.92,84.925,176000000.0
2009-03-10 13:15:00,84.925,84.97,84.915,84.965,235400000.0
2009-03-10 13:16:00,84.965,85.01,84.965,84.995,263000000.0
2009-03-10 13:17:00,84.99,84.995,84.97,84.98,110400000.0
2009-03-10 13:18:00,84.975,84.98,84.96,84.96,129400000.0
2009-03-10 13:19:00,84.96,84.98,84.96,84.97,114000000.0
2009-03-10 13:20:00,84.97,84.995,84.97,84.995,84200000.0
2009-03-10 13:21:00,84.985,84.985,84.97,84.975,65000000.0
2009-03-10 13:22:00,84.97,84.985,84.925,84.945,242200000.0
2009-03-10 13:23:00,84.945,84.98,84.92,84.96,150400000.0
2009-03-10 13:24:00,84.965,84.99,84.955,84.97,250800000.0
2009-03-10 13:25:00,84.965,84.975,84.915,84.925,241000000.0
2009-03-10 13:26:00,84.92,84.97,84.915,84.955,187600000.0
2009-03-10 13:27:00,84.955,84.97,84.93,84.94,135200000.0
2009-03-10 13:28:00,84.955,84.97,84.905,84.935,276000000.0
2009-03-10 13:29:00,84.94,84.965,84.91,84.91,273000000.0
2009-03-10 13:30:00,84.91,84.985,84.91,84.96,191000000.0
2009-03-10 13:31:00,84.965,84.995,84.95,84.995,178000000.0
2009-03-10 13:32:00,84.995,85.03,84.995,85.025,193400000.0
2009-03-10 13:33:00,85.025,85.025,84.94,84.945,175600000.0
2009-03-10 13:34:00,84.945,84.98,84.945,84.965,190600000.0
2009-03-10 13:35:00,84.965,84.975,84.915,84.92,197200000.0
2009-03-10 13:36:00,84.92,84.935,84.91,84.91,134800000.0
2009-03-10 13:37:00,84.915,84.915,84.895,84.905,138600000.0
2009-03-10 13:38:00,84.905,84.915,84.895,84.895,154400000.0
2009-03-10 13:39:00,84.895,84.895,84.865,84.87,192200000.0
2009-03-10 13:40:00,84.865,84.88,84.84,84.875,188200000.0
2009-03-10 13:41:00,84.875,84.905,84.87,84.905,110800000.0
2009-03-10 13:42:00,84.905,84.975,84.895,84.975,157000000.0
2009-03-10 13:43:00,84.98,85.01,84.935,84.965,284700000.0
2009-03-10 13:44:00,84.965,84.985,84.955,84.975,108600000.0
2009-03-10 13:45:00,84.975,84.98,84.95,84.95,147200000.0
2009-03-10 13:46:00,84.95,84.955,84.94,84.945,128000000.0
2009-03-10 13:47:00,84.945,84.965,84.945,84.96,163600000.0
2009-03-10 13:48:00,84.95,84.975,84.95,84.97,122000000.0
2009-03-10 13:49:00,84.98,85.005,84.97,85.0,139400000.0
2009-03-10 13:50:00,85.0,85.0,84.985,85.0,132400000.0
2009-03-10 13:51:00,85.005,85.015,84.98,84.985,156200000.0
2009-03-10 13:52:00,84.98,85.015,84.98,85.015,69000000.0
2009-03-10 13:53:00,85.02,85.045,85.01,85.045,186000000.0
2009-03-10 13:54:00,85.045,85.05,85.015,85.05,144200000.0
2009-03-10 13:55:00,85.04,85.06,85.03,85.045,240000000.0
2009-03-10 13:56:00,85.045,85.09,85.04,85.085,157600000.0
2009-03-10 13:57:00,85.09,85.095,85.05,85.05,196700000.0
2009-03-10 13:58:00,85.065,85.075,85.04,85.045,199800000.0
2009-03-10 13:59:00,85.045,85.08,85.045,85.06,149000000.0
2009-03-10 14:00:00,85.06,85.075,85.03,85.03,237600000.0
2009-03-10 14:01:00,85.03,85.03,85.015,85.025,101400000.0
2009-03-10 14:02:00,85.025,85.035,85.015,85.02,79400000.0
2009-03-10 14:03:00,85.02,85.04,85.015,85.04,168600000.0
2009-03-10 14:04:00,85.045,85.05,84.995,85.04,203200000.0
2009-03-10 14:05:00,85.04,85.055,85.025,85.05,273600000.0
2009-03-10 14:06:00,85.045,85.09,85.045,85.075,293000000.0
2009-03-10 14:07:00,85.075,85.095,85.06,85.065,191400000.0
2009-03-10 14:08:00,85.075,85.175,85.065,85.12,239400000.0
2009-03-10 14:09:00,85.12,85.155,85.115,85.145,248000000.0
2009-03-10 14:10:00,85.145,85.145,85.1,85.115,313400000.0
2009-03-10 14:11:00,85.115,85.12,85.09,85.1,203600000.0
2009-03-10 14:12:00,85.095,85.105,85.07,85.105,171000000.0
2009-03-10 14:13:00,85.105,85.18,85.105,85.15,300800000.0
2009-03-10 14:14:00,85.14,85.215,85.14,85.21,336400000.0
2009-03-10 14:15:00,85.205,85.25,85.185,85.235,270600000.0
2009-03-10 14:16:00,85.235,85.355,85.235,85.33,416500000.0
2009-03-10 14:17:00,85.33,85.425,85.295,85.425,317800000.0
2009-03-10 14:18:00,85.425,85.44,85.39,85.41,363000000.0
2009-03-10 14:19:00,85.42,85.495,85.4,85.475,340400000.0
2009-03-10 14:20:00,85.46,85.46,85.29,85.31,319200000.0
2009-03-10 14:21:00,85.31,85.345,85.27,85.315,337600000.0
2009-03-10 14:22:00,85.32,85.375,85.32,85.355,266200000.0
2009-03-10 14:23:00,85.355,85.355,85.21,85.22,386200000.0
2009-03-10 14:24:00,85.22,85.27,85.21,85.255,317800000.0
2009-03-10 14:25:00,85.255,85.32,85.25,85.3,258800000.0
2009-03-10 14:26:00,85.3,85.355,85.295,85.345,286800000.0
2009-03-10 14:27:00,85.345,85.53,85.33,85.53,322800000.0
2009-03-10 14:28:00,85.54,85.56,85.49,85.52,401800000.0
2009-03-10 14:29:00,85.52,85.535,85.385,85.4,355800000.0
2009-03-10 14:30:00,85.4,85.46,85.39,85.42,287000000.0
2009-03-10 14:31:00,85.42,85.475,85.42,85.45,342600000.0
2009-03-10 14:32:00,85.46,85.535,85.445,85.51,380600000.0
2009-03-10 14:33:00,85.51,85.535,85.485,85.485,306400000.0
2009-03-10 14:34:00,85.485,85.49,85.37,85.37,235600000.0
2009-03-10 14:35:00,85.37,85.445,85.37,85.43,240200000.0
2009-03-10 14:36:00,85.435,85.49,85.43,85.47,234800000.0
2009-03-10 14:37:00,85.465,85.535,85.46,85.525,200000000.0
2009-03-10 14:38:00,85.54,85.615,85.52,85.605,327600000.0
2009-03-10 14:39:00,85.6,85.67,85.595,85.655,296800000.0
2009-03-10 14:40:00,85.655,85.75,85.655,85.7,386800000.0
2009-03-10 14:41:00,85.705,85.73,85.66,85.665,313400000.0
2009-03-10 14:42:00,85.665,85.675,85.61,85.625,301800000.0
2009-03-10 14:43:00,85.625,85.63,85.585,85.585,164600000.0
2009-03-10 14:44:00,85.585,85.595,85.53,85.53,174000000.0
2009-03-10 14:45:00,85.52,85.68,85.485,85.68,424800000.0
2009-03-10 14:46:00,85.67,85.705,85.64,85.64,266400000.0
2009-03-10 14:47:00,85.645,85.645,85.565,85.58,301200000.0
2009-03-10 14:48:00,85.575,85.635,85.575,85.605,363400000.0
2009-03-10 14:49:00,85.61,85.62,85.565,85.565,284000000.0
2009-03-10 14:50:00,85.565,85.61,85.565,85.605,277000000.0
2009-03-10 14:51:00,85.605,85.62,85.54,85.55,195600000.0
2009-03-10 14:52:00,85.555,85.58,85.545,85.58,210600000.0
2009-03-10 14:53:00,85.57,85.595,85.55,85.565,215600000.0
2009-03-10 14:54:00,85.56,85.605,85.56,85.585,202000000.0
2009-03-10 14:55:00,85.585,85.645,85.585,85.635,253000000.0
2009-03-10 14:56:00,85.64,85.695,85.63,85.68,186000000.0
2009-03-10 14:57:00,85.675,85.68,85.62,85.62,257400000.0
2009-03-10 14:58:00,85.615,85.655,85.59,85.65,257000000.0
2009-03-10 14:59:00,85.64,85.655,85.57,85.59,247800000.0
2009-03-10 15:00:00,85.59,85.615,85.565,85.575,338600000.0
2009-03-10 15:01:00,85.58,85.59,85.53,85.545,228200000.0
2009-03-10 15:02:00,85.55,85.58,85.545,85.565,214600000.0
2009-03-10 15:03:00,85.565,85.62,85.515,85.62,199500000.0
2009-03-10 15:04:00,85.625,85.63,85.56,85.565,251400000.0
2009-03-10 15:05:00,85.555,85.59,85.545,85.585,209400000.0
2009-03-10 15:06:00,85.585,85.605,85.56,85.595,236200000.0
2009-03-10 15:07:00,85.595,85.605,85.565,85.57,190800000.0
2009-03-10 15:08:00,85.57,85.605,85.55,85.555,201400000.0
2009-03-10 15:09:00,85.555,85.615,85.555,85.6,208400000.0
2009-03-10 15:10:00,85.605,85.62,85.565,85.585,184000000.0
2009-03-10 15:11:00,85.585,85.615,85.57,85.59,253400000.0
2009-03-10 15:12:00,85.595,85.625,85.535,85.545,262400000.0
2009-03-10 15:13:00,85.54,85.545,85.52,85.545,190000000.0
2009-03-10 15:14:00,85.54,85.54,85.48,85.5,176400000.0
2009-03-10 15:15:00,85.5,85.53,85.48,85.53,239200000.0
2009-03-10 15:16:00,85.53,85.565,85.515,85.55,200200000.0
2009-03-10 15:17:00,85.55,85.55,85.505,85.51,144000000.0
2009-03-10 15:18:00,85.505,85.52,85.475,85.52,168600000.0
2009-03-10 15:19:00,85.525,85.54,85.51,85.54,135800000.0
2009-03-10 15:20:00,85.54,85.56,85.525,85.525,114600000.0
2009-03-10 15:21:00,85.52,85.555,85.515,85.555,100000000.0
2009-03-10 15:22:00,85.55,85.57,85.545,85.555,147000000.0
2009-03-10 15:23:00,85.565,85.58,85.555,85.565,182200000.0
2009-03-10 15:24:00,85.565,85.565,85.545,85.545,87800000.0
2009-03-10 15:25:00,85.545,85.565,85.545,85.56,154200000.0
2009-03-10 15:26:00,85.56,85.625,85.56,85.6,210400000.0
2009-03-10 15:27:00,85.6,85.635,85.595,85.615,250600000.0
2009-03-10 15:28:00,85.62,85.64,85.615,85.63,176000000.0
2009-03-10 15:29:00,85.63,85.63,85.585,85.59,166200000.0
2009-03-10 15:30:00,85.58,85.615,85.56,85.595,341800000.0
2009-03-10 15:31:00,85.59,85.605,85.565,85.6,214000000.0
2009-03-10 15:32:00,85.6,85.625,85.565,85.57,242000000.0
2009-03-10 15:33:00,85.57,85.6,85.565,85.58,222400000.0
2009-03-10 15:34:00,85.58,85.59,85.555,85.56,391200000.0
2009-03-10 15:35:00,85.565,85.565,85.425,85.48,294200000.0
2009-03-10 15:36:00,85.455,85.485,85.405,85.43,300200000.0
2009-03-10 15:37:00,85.425,85.49,85.4,85.46,410800000.0
2009-03-10 15:38:00,85.46,85.485,85.425,85.485,333000000.0
2009-03-10 15:39:00,85.49,85.56,85.475,85.525,340000000.0
2009-03-10 15:40:00,85.525,85.59,85.485,85.58,395600000.0
2009-03-10 15:41:00,85.575,85.58,85.49,85.505,296800000.0
2009-03-10 15:42:00,85.505,85.52,85.465,85.485,349800000.0
2009-03-10 15:43:00,85.49,85.535,85.47,85.535,311800000.0
2009-03-10 15:44:00,85.54,85.565,85.53,85.55,274200000.0
2009-03-10 15:45:00,85.555,85.625,85.54,85.62,372700000.0
2009-03-10 15:46:00,85.62,85.66,85.62,85.645,307600000.0
2009-03-10 15:47:00,85.635,85.67,85.6,85.63,386400000.0
2009-03-10 15:48:00,85.63,85.675,85.6,85.63,355600000.0
2009-03-10 15:49:00,85.63,85.63,85.57,85.585,202600000.0
2009-03-10 15:50:00,85.59,85.6,85.525,85.535,248800000.0
2009-03-10 15:51:00,85.54,85.595,85.54,85.59,174600000.0
2009-03-10 15:52:00,85.59,85.605,85.58,85.595,227400000.0
2009-03-10 15:53:00,85.605,85.625,85.56,85.615,444800000.0
2009-03-10 15:54:00,85.62,85.645,85.585,85.585,276400000.0
2009-03-10 15:55:00,85.585,85.63,85.58,85.605,284400000.0
2009-03-10 15:56:00,85.6,85.645,85.6,85.625,234000000.0
2009-03-10 15:57:00,85.63,85.635,85.61,85.62,236400000.0
2009-03-10 15:58:00,85.615,85.64,85.605,85.625,166000000.0
2009-03-10 15:59:00,85.625,85.63,85.595,85.6,202400000.0
2009-03-10 16:00:00,85.6,85.625,85.565,85.57,255000000.0
2009-03-10 16:01:00,85.575,85.585,85.56,85.575,169400000.0
2009-03-10 16:02:00,85.585,85.595,85.575,85.585,254000000.0
2009-03-10 16:03:00,85.575,85.58,85.56,85.58,265400000.0
2009-03-10 16:04:00,85.58,85.6,85.575,85.595,137000000.0
2009-03-10 16:05:00,85.595,85.635,85.59,85.6,218400000.0
2009-03-10 16:06:00,85.605,85.645,85.6,85.625,255200000.0
2009-03-10 16:07:00,85.63,85.635,85.545,85.57,318200000.0
2009-03-10 16:08:00,85.575,85.6,85.545,85.58,238400000.0
2009-03-10 16:09:00,85.58,85.595,85.53,85.58,327000000.0
2009-03-10 16:10:00,85.585,85.585,85.52,85.52,285200000.0
2009-03-10 16:11:00,85.525,85.545,85.495,85.5,233300000.0
2009-03-10 16:12:00,85.495,85.505,85.45,85.45,250200000.0
2009-03-10 16:13:00,85.45,85.5,85.45,85.49,182000000.0
2009-03-10 16:14:00,85.495,85.5,85.485,85.485,203600000.0
2009-03-10 16:15:00,85.485,85.505,85.475,85.5,244200000.0
2009-03-10 16:16:00,85.5,85.505,85.455,85.47,227400000.0
2009-03-10 16:17:00,85.47,85.475,85.425,85.445,208400000.0
2009-03-10 16:18:00,85.445,85.475,85.42,85.42,260600000.0
2009-03-10 16:19:00,85.425,85.445,85.405,85.415,230600000.0
2009-03-10 16:20:00,85.415,85.45,85.405,85.405,226200000.0
2009-03-10 16:21:00,85.405,85.42,85.385,85.39,245000000.0
2009-03-10 16:22:00,85.39,85.45,85.39,85.44,282600000.0
2009-03-10 16:23:00,85.44,85.455,85.4,85.435,286200000.0
2009-03-10 16:24:00,85.44,85.45,85.415,85.42,284200000.0
2009-03-10 16:25:00,85.42,85.475,85.42,85.455,357400000.0
2009-03-10 16:26:00,85.455,85.485,85.43,85.435,294200000.0
2009-03-10 16:27:00,85.455,85.46,85.43,85.46,328200000.0
2009-03-10 16:28:00,85.46,85.46,85.42,85.46,221800000.0
2009-03-10 16:29:00,85.47,85.48,85.39,85.395,360000001.0
2009-03-10 16:30:00,85.395,85.425,85.38,85.38,211800000.0
2009-03-10 16:31:00,85.39,85.39,85.34,85.35,251200000.0
2009-03-10 16:32:00,85.355,85.4,85.33,85.33,244800000.0
2009-03-10 16:33:00,85.335,85.335,85.285,85.315,286800000.0
2009-03-10 16:34:00,85.31,85.31,85.28,85.3,214200000.0
2009-03-10 16:35:00,85.305,85.31,85.285,85.31,164400000.0
2009-03-10 16:36:00,85.31,85.33,85.28,85.305,250400000.0
2009-03-10 16:37:00,85.305,85.32,85.26,85.26,159000000.0
2009-03-10 16:38:00,85.25,85.285,85.245,85.26,249400000.0
2009-03-10 16:39:00,85.265,85.325,85.265,85.295,280200000.0
2009-03-10 16:40:00,85.305,85.31,85.255,85.29,369000000.0
2009-03-10 16:41:00,85.29,85.305,85.29,85.3,142200000.0
2009-03-10 16:42:00,85.3,85.315,85.28,85.295,190000000.0
2009-03-10 16:43:00,85.295,85.31,85.285,85.305,171800000.0
2009-03-10 16:44:00,85.31,85.315,85.3,85.31,107600000.0
2009-03-10 16:45:00,85.31,85.375,85.305,85.345,219400000.0
2009-03-10 16:46:00,85.35,85.375,85.34,85.345,235400000.0
2009-03-10 16:47:00,85.345,85.37,85.345,85.36,169000000.0
2009-03-10 16:48:00,85.36,85.39,85.36,85.37,139600000.0
2009-03-10 16:49:00,85.37,85.37,85.335,85.345,191800000.0
2009-03-10 16:50:00,85.34,85.36,85.32,85.355,169200000.0
2009-03-10 16:51:00,85.37,85.37,85.31,85.36,213400000.0
2009-03-10 16:52:00,85.35,85.4,85.34,85.39,223800000.0
2009-03-10 16:53:00,85.385,85.415,85.365,85.375,212600000.0
2009-03-10 16:54:00,85.375,85.375,85.275,85.305,288200000.0
2009-03-10 16:55:00,85.31,85.35,85.295,85.315,280800000.0
2009-03-10 16:56:00,85.315,85.315,85.255,85.27,224000000.0
2009-03-10 16:57:00,85.27,85.295,85.245,85.245,196200000.0
2009-03-10 16:58:00,85.245,85.25,85.185,85.2,259200000.0
2009-03-10 16:59:00,85.2,85.26,85.195,85.26,269200000.0
2009-03-10 17:00:00,85.26,85.31,85.26,85.3,245400000.0
2009-03-10 17:01:00,85.295,85.32,85.255,85.265,190800000.0
2009-03-10 17:02:00,85.255,85.285,85.255,85.27,226200000.0
2009-03-10 17:03:00,85.26,85.285,85.255,85.255,210400000.0
2009-03-10 17:04:00,85.255,85.265,85.2,85.265,266300000.0
2009-03-10 17:05:00,85.28,85.31,85.265,85.295,185600000.0
2009-03-10 17:06:00,85.295,85.305,85.285,85.285,157600000.0
2009-03-10 17:07:00,85.29,85.3,85.275,85.28,296800000.0
2009-03-10 17:08:00,85.275,85.295,85.25,85.285,251800000.0
2009-03-10 17:09:00,85.285,85.32,85.285,85.305,191600000.0
2009-03-10 17:10:00,85.305,85.305,85.255,85.29,255800000.0
2009-03-10 17:11:00,85.28,85.3,85.265,85.295,206000000.0
2009-03-10 17:12:00,85.29,85.305,85.23,85.285,285800000.0
2009-03-10 17:13:00,85.285,85.33,85.285,85.33,290600000.0
2009-03-10 17:14:00,85.33,85.36,85.305,85.335,330400000.0
2009-03-10 17:15:00,85.335,85.35,85.315,85.32,230600000.0
2009-03-10 17:16:00,85.32,85.335,85.285,85.32,303200000.0
2009-03-10 17:17:00,85.32,85.36,85.32,85.345,260800000.0
2009-03-10 17:18:00,85.345,85.35,85.3,85.3,216400000.0
2009-03-10 17:19:00,85.3,85.3,85.24,85.25,201400000.0
2009-03-10 17:20:00,85.255,85.29,85.255,85.29,228400000.0
2009-03-10 17:21:00,85.29,85.33,85.28,85.315,244200000.0
2009-03-10 17:22:00,85.315,85.32,85.3,85.31,130200000.0
2009-03-10 17:23:00,85.31,85.365,85.305,85.35,266000000.0
2009-03-10 17:24:00,85.355,85.36,85.33,85.355,347000000.0
2009-03-10 17:25:00,85.35,85.365,85.32,85.365,249600000.0
2009-03-10 17:26:00,85.36,85.365,85.3,85.3,238600000.0
2009-03-10 17:27:00,85.3,85.32,85.275,85.3,265000000.0
2009-03-10 17:28:00,85.295,85.295,85.255,85.27,267600000.0
2009-03-10 17:29:00,85.265,85.335,85.265,85.31,196800000.0
2009-03-10 17:30:00,85.31,85.31,85.285,85.285,71200000.0
2009-03-10 17:31:00,85.285,85.3,85.27,85.29,128600000.0
2009-03-10 17:32:00,85.29,85.31,85.285,85.295,212400000.0
2009-03-10 17:33:00,85.305,85.315,85.28,85.31,186000000.0
2009-03-10 17:34:00,85.315,85.325,85.29,85.295,261600000.0
2009-03-10 17:35:00,85.305,85.31,85.24,85.265,372800000.0
2009-03-10 17:36:00,85.27,85.31,85.265,85.3,251600000.0
2009-03-10 17:37:00,85.305,85.365,85.3,85.33,202000000.0
2009-03-10 17:38:00,85.325,85.33,85.275,85.29,273800000.0
2009-03-10 17:39:00,85.29,85.29,85.195,85.2,399000000.0
2009-03-10 17:40:00,85.2,85.27,85.195,85.245,405000000.0
2009-03-10 17:41:00,85.245,85.25,85.19,85.22,224400000.0
2009-03-10 17:42:00,85.22,85.24,85.2,85.2,278000000.0
2009-03-10 17:43:00,85.2,85.22,85.2,85.205,126000000.0
2009-03-10 17:44:00,85.21,85.27,85.205,85.24,268600000.0
2009-03-10 17:45:00,85.24,85.295,85.235,85.28,287600000.0
2009-03-10 17:46:00,85.28,85.305,85.27,85.295,231000000.0
2009-03-10 17:47:00,85.295,85.33,85.295,85.305,130000000.0
2009-03-10 17:48:00,85.3,85.31,85.29,85.305,94200000.0
2009-03-10 17:49:00,85.31,85.33,85.295,85.3,117000000.0
2009-03-10 17:50:00,85.3,85.3,85.265,85.28,227200000.0
2009-03-10 17:51:00,85.285,85.295,85.28,85.29,112000000.0
2009-03-10 17:52:00,85.29,85.31,85.29,85.31,121200000.0
2009-03-10 17:53:00,85.31,85.315,85.29,85.295,166400000.0
2009-03-10 17:54:00,85.29,85.315,85.29,85.29,117800000.0
2009-03-10 17:55:00,85.295,85.31,85.295,85.3,129400000.0
2009-03-10 17:56:00,85.3,85.3,85.26,85.265,252000000.0
2009-03-10 17:57:00,85.27,85.32,85.25,85.305,308400000.0
2009-03-10 17:58:00,85.31,85.345,85.29,85.33,327000000.0
2009-03-10 17:59:00,85.33,85.335,85.24,85.25,308400000.0
2009-03-10 18:00:00,85.245,85.28,85.235,85.27,245600000.0
2009-03-10 18:01:00,85.27,85.285,85.24,85.275,285800000.0
2009-03-10 18:02:00,85.275,85.285,85.25,85.26,251600000.0
2009-03-10 18:03:00,85.255,85.275,85.24,85.26,235400000.0
2009-03-10 18:04:00,85.27,85.275,85.24,85.255,277200000.0
2009-03-10 18:05:00,85.255,85.33,85.255,85.305,236600000.0
2009-03-10 18:06:00,85.3,85.35,85.295,85.31,202000000.0
2009-03-10 18:07:00,85.3,85.32,85.27,85.285,185800000.0
2009-03-10 18:08:00,85.285,85.31,85.265,85.265,184200000.0
2009-03-10 18:09:00,85.265,85.28,85.265,85.275,103600000.0
2009-03-10 18:10:00,85.275,85.3,85.26,85.295,214600000.0
2009-03-10 18:11:00,85.295,85.31,85.295,85.295,161800000.0
2009-03-10 18:12:00,85.295,85.315,85.285,85.315,119400000.0
2009-03-10 18:13:00,85.31,85.34,85.29,85.31,177000000.0
2009-03-10 18:14:00,85.305,85.325,85.295,85.305,321200000.0
2009-03-10 18:15:00,85.305,85.305,85.25,85.29,356400000.0
2009-03-10 18:16:00,85.29,85.315,85.275,85.3,210800000.0
2009-03-10 18:17:00,85.3,85.33,85.3,85.315,153600000.0
2009-03-10 18:18:00,85.32,85.34,85.31,85.325,151600000.0
2009-03-10 18:19:00,85.32,85.355,85.32,85.34,171400000.0
2009-03-10 18:20:00,85.34,85.355,85.31,85.32,225400000.0
2009-03-10 18:21:00,85.325,85.355,85.31,85.33,235600000.0
2009-03-10 18:22:00,85.335,85.345,85.295,85.295,257400000.0
2009-03-10 18:23:00,85.315,85.32,85.295,85.32,106000000.0
2009-03-10 18:24:00,85.32,85.34,85.295,85.3,171600000.0
2009-03-10 18:25:00,85.295,85.295,85.265,85.285,123200000.0
2009-03-10 18:26:00,85.285,85.32,85.285,85.295,105200000.0
2009-03-10 18:27:00,85.295,85.305,85.24,85.245,175000000.0
2009-03-10 18:28:00,85.24,85.285,85.24,85.28,223600000.0
2009-03-10 18:29:00,85.28,85.305,85.27,85.27,196200000.0
2009-03-10 18:30:00,85.26,85.285,85.25,85.26,233800000.0
2009-03-10 18:31:00,85.255,85.295,85.25,85.26,135000000.0
2009-03-10 18:32:00,85.25,85.26,85.235,85.245,165600000.0
2009-03-10 18:33:00,85.245,85.265,85.23,85.255,106200000.0
2009-03-10 18:34:00,85.26,85.3,85.26,85.29,95400000.0
2009-03-10 18:35:00,85.29,85.29,85.255,85.26,141800000.0
2009-03-10 18:36:00,85.26,85.29,85.26,85.29,23400000.0
2009-03-10 18:37:00,85.295,85.335,85.28,85.31,111600000.0
2009-03-10 18:38:00,85.31,85.31,85.265,85.265,110800000.0
2009-03-10 18:39:00,85.27,85.27,85.26,85.265,61200000.0
2009-03-10 18:40:00,85.26,85.29,85.255,85.28,120000000.0
2009-03-10 18:41:00,85.28,85.29,85.28,85.28,28600000.0
2009-03-10 18:42:00,85.28,85.29,85.26,85.27,68800000.0
2009-03-10 18:43:00,85.275,85.275,85.205,85.215,229200000.0
2009-03-10 18:44:00,85.21,85.22,85.2,85.2,108800000.0
2009-03-10 18:45:00,85.21,85.22,85.205,85.21,71000000.0
2009-03-10 18:46:00,85.215,85.25,85.215,85.25,95600000.0
2009-03-10 18:47:00,85.25,85.255,85.18,85.19,128600000.0
2009-03-10 18:48:00,85.19,85.235,85.18,85.21,204200000.0
2009-03-10 18:49:00,85.21,85.23,85.19,85.19,107400000.0
2009-03-10 18:50:00,85.195,85.225,85.19,85.22,95400000.0
2009-03-10 18:51:00,85.235,85.27,85.235,85.235,133000000.0
2009-03-10 18:52:00,85.235,85.25,85.23,85.25,163800000.0
2009-03-10 18:53:00,85.255,85.315,85.255,85.285,150600000.0
2009-03-10 18:54:00,85.27,85.295,85.255,85.275,178400000.0
2009-03-10 18:55:00,85.275,85.29,85.225,85.24,220200000.0
2009-03-10 18:56:00,85.24,85.285,85.24,85.275,121400000.0
2009-03-10 18:57:00,85.27,85.305,85.27,85.28,212000000.0
2009-03-10 18:58:00,85.285,85.31,85.285,85.295,174000000.0
2009-03-10 18:59:00,85.285,85.345,85.285,85.285,214000000.0
2009-03-10 19:00:00,85.28,85.315,85.265,85.3,199200000.0
2009-03-10 19:01:00,85.295,85.32,85.295,85.315,99000000.0
2009-03-10 19:02:00,85.315,85.315,85.285,85.295,198600000.0
2009-03-10 19:03:00,85.295,85.3,85.275,85.295,113600000.0
2009-03-10 19:04:00,85.29,85.29,85.25,85.25,150400000.0
2009-03-10 19:05:00,85.255,85.28,85.235,85.265,123600000.0
2009-03-10 19:06:00,85.26,85.275,85.25,85.265,125600000.0
2009-03-10 19:07:00,85.26,85.325,85.26,85.32,130000000.0
2009-03-10 19:08:00,85.315,85.315,85.295,85.3,40200000.0
2009-03-10 19:09:00,85.3,85.31,85.28,85.285,52800000.0
2009-03-10 19:10:00,85.285,85.3,85.27,85.295,147000000.0
2009-03-10 19:11:00,85.295,85.295,85.285,85.29,18000000.0
2009-03-10 19:12:00,85.285,85.295,85.275,85.285,84600000.0
2009-03-10 19:13:00,85.285,85.295,85.27,85.29,70000000.0
2009-03-10 19:14:00,85.29,85.295,85.275,85.28,114000000.0
2009-03-10 19:15:00,85.28,85.295,85.26,85.29,79400000.0
2009-03-10 19:16:00,85.295,85.3,85.27,85.28,139200000.0
2009-03-10 19:17:00,85.275,85.285,85.26,85.275,189200000.0
2009-03-10 19:18:00,85.275,85.3,85.265,85.265,87600000.0
2009-03-10 19:19:00,85.285,85.3,85.26,85.265,117000000.0
2009-03-10 19:20:00,85.265,85.29,85.26,85.27,120000000.0
2009-03-10 19:21:00,85.275,85.315,85.275,85.305,166600000.0
2009-03-10 19:22:00,85.305,85.31,85.29,85.305,166600000.0
2009-03-10 19:23:00,85.305,85.305,85.25,85.255,159400000.0
2009-03-10 19:24:00,85.26,85.26,85.215,85.255,197200000.0
2009-03-10 19:25:00,85.235,85.255,85.225,85.24,163600000.0
2009-03-10 19:26:00,85.23,85.25,85.225,85.235,253800000.0
2009-03-10 19:27:00,85.245,85.265,85.24,85.25,186200000.0
2009-03-10 19:28:00,85.25,85.275,85.25,85.265,76400000.0
2009-03-10 19:29:00,85.26,85.27,85.255,85.265,102800000.0
2009-03-10 19:30:00,85.26,85.29,85.25,85.265,183800000.0
2009-03-10 19:31:00,85.265,85.315,85.255,85.3,143200000.0
2009-03-10 19:32:00,85.3,85.32,85.275,85.285,145600000.0
2009-03-10 19:33:00,85.295,85.32,85.29,85.315,103200000.0
2009-03-10 19:34:00,85.32,85.355,85.305,85.355,195000000.0
2009-03-10 19:35:00,85.35,85.35,85.33,85.33,131800000.0
2009-03-10 19:36:00,85.33,85.33,85.315,85.325,119400000.0
2009-03-10 19:37:00,85.32,85.345,85.305,85.34,138800000.0
2009-03-10 19:38:00,85.34,85.345,85.305,85.32,121000000.0
2009-03-10 19:39:00,85.32,85.33,85.305,85.315,74800000.0
2009-03-10 19:40:00,85.315,85.34,85.31,85.34,78000000.0
2009-03-10 19:41:00,85.345,85.43,85.345,85.425,173400000.0
2009-03-10 19:42:00,85.425,85.48,85.405,85.44,184000000.0
2009-03-10 19:43:00,85.445,85.455,85.425,85.45,255200000.0
2009-03-10 19:44:00,85.455,85.555,85.45,85.535,270200000.0
2009-03-10 19:45:00,85.52,85.53,85.46,85.47,225200000.0
2009-03-10 19:46:00,85.475,85.475,85.425,85.445,270200000.0
2009-03-10 19:47:00,85.445,85.455,85.44,85.445,135600000.0
2009-03-10 19:48:00,85.44,85.44,85.4,85.42,193600000.0
2009-03-10 19:49:00,85.425,85.435,85.38,85.395,248400000.0
2009-03-10 19:50:00,85.39,85.43,85.38,85.415,239800000.0
2009-03-10 19:51:00,85.415,85.415,85.345,85.355,276600000.0
2009-03-10 19:52:00,85.355,85.365,85.325,85.335,136200000.0
2009-03-10 19:53:00,85.33,85.33,85.24,85.245,158600000.0
2009-03-10 19:54:00,85.245,85.26,85.21,85.26,258400000.0
2009-03-10 19:55:00,85.26,85.31,85.255,85.29,167200000.0
2009-03-10 19:56:00,85.295,85.31,85.285,85.29,131000000.0
2009-03-10 19:57:00,85.285,85.29,85.265,85.29,99400000.0
2009-03-10 19:58:00,85.29,85.29,85.27,85.28,150600000.0
2009-03-10 19:59:00,85.285,85.285,85.27,85.275,94400000.0
2009-03-10 20:00:00,85.28,85.28,85.26,85.275,135000000.0
2009-03-10 20:01:00,85.275,85.275,85.24,85.24,91200000.0
2009-03-10 20:02:00,85.24,85.255,85.23,85.245,194200000.0
2009-03-10 20:03:00,85.245,85.255,85.21,85.215,291000000.0
2009-03-10 20:04:00,85.22,85.225,85.2,85.21,185200000.0
2009-03-10 20:05:00,85.215,85.235,85.21,85.225,183200000.0
2009-03-10 20:06:00,85.215,85.23,85.21,85.23,201400000.0
2009-03-10 20:07:00,85.23,85.23,85.2,85.2,262800000.0
2009-03-10 20:08:00,85.21,85.245,85.18,85.18,289000000.0
2009-03-10 20:09:00,85.18,85.21,85.155,85.205,286400000.0
2009-03-10 20:10:00,85.21,85.23,85.205,85.21,206400000.0
2009-03-10 20:11:00,85.215,85.23,85.21,85.23,170000000.0
2009-03-10 20:12:00,85.225,85.23,85.185,85.195,223800000.0
2009-03-10 20:13:00,85.2,85.24,85.155,85.155,296800000.0
2009-03-10 20:14:00,85.155,85.155,85.065,85.07,278800000.0
2009-03-10 20:15:00,85.07,85.075,85.025,85.035,204600000.0
2009-03-10 20:16:00,85.04,85.05,84.98,84.995,260800000.0
2009-03-10 20:17:00,84.99,85.01,84.96,84.98,291600000.0
2009-03-10 20:18:00,84.985,85.025,84.95,85.01,266200000.0
2009-03-10 20:19:00,85.03,85.03,84.975,85.0,231000000.0
2009-03-10 20:20:00,84.995,85.04,84.995,85.015,214400000.0
2009-03-10 20:21:00,85.015,85.02,84.975,84.98,212600000.0
2009-03-10 20:22:00,84.98,84.98,84.935,84.95,196400000.0
2009-03-10 20:23:00,84.95,84.955,84.93,84.94,233400000.0
2009-03-10 20:24:00,84.945,85.0,84.94,85.0,146200000.0
2009-03-10 20:25:00,84.995,85.025,84.99,85.02,114400000.0
2009-03-10 20:26:00,85.015,85.055,85.015,85.055,239200000.0
2009-03-10 20:27:00,85.045,85.045,84.98,84.985,198200000.0
2009-03-10 20:28:00,84.985,85.025,84.97,85.02,196800000.0
2009-03-10 20:29:00,85.02,85.06,85.01,85.055,138800000.0
2009-03-10 20:30:00,85.055,85.09,85.02,85.04,240800000.0
2009-03-10 20:31:00,85.04,85.065,85.02,85.025,237000000.0
2009-03-10 20:32:00,85.02,85.055,85.02,85.045,161200000.0
2009-03-10 20:33:00,85.045,85.06,85.015,85.06,153600000.0
2009-03-10 20:34:00,85.055,85.085,85.04,85.045,200000000.0
2009-03-10 20:35:00,85.05,85.055,84.975,84.995,213800000.0
2009-03-10 20:36:00,84.995,85.0,84.89,84.9,287000000.0
2009-03-10 20:37:00,84.9,84.92,84.885,84.915,173800000.0
2009-03-10 20:38:00,84.92,84.935,84.905,84.905,235800000.0
2009-03-10 20:39:00,84.905,84.905,84.85,84.85,209400000.0
2009-03-10 20:40:00,84.855,84.9,84.855,84.885,201000000.0
2009-03-10 20:41:00,84.885,84.92,84.86,84.915,222200000.0
2009-03-10 20:42:00,84.91,84.94,84.895,84.925,141400000.0
2009-03-10 20:43:00,84.93,84.975,84.93,84.965,227000000.0
2009-03-10 20:44:00,84.965,85.015,84.96,85.015,176000000.0
2009-03-10 20:45:00,85.015,85.03,84.985,84.985,168400000.0
2009-03-10 20:46:00,84.99,84.99,84.95,84.96,113400000.0
2009-03-10 20:47:00,84.955,84.965,84.9,84.9,180800000.0
2009-03-10 20:48:00,84.89,84.955,84.885,84.94,166000000.0
2009-03-10 20:49:00,84.94,84.97,84.93,84.955,201000000.0
2009-03-10 20:50:00,84.955,84.975,84.92,84.93,157600000.0
2009-03-10 20:51:00,84.935,84.94,84.905,84.93,257000000.0
2009-03-10 20:52:00,84.925,84.935,84.91,84.915,165800000.0
2009-03-10 20:53:00,84.92,84.93,84.895,84.9,224600000.0
2009-03-10 20:54:00,84.905,84.905,84.875,84.875,105400000.0
2009-03-10 20:55:00,84.875,84.91,84.87,84.91,205400000.0
2009-03-10 20:56:00,84.905,84.915,84.895,84.91,101400000.0
2009-03-10 20:57:00,84.905,84.945,84.895,84.935,69600000.0
2009-03-10 20:58:00,84.935,84.995,84.935,84.985,206000000.0
2009-03-10 20:59:00,84.99,85.005,84.97,84.985,197600000.0
2009-03-10 21:00:00,84.985,84.985,84.885,84.905,221000000.0
2009-03-10 21:01:00,84.905,84.935,84.9,84.92,216200000.0
2009-03-10 21:02:00,84.915,84.92,84.9,84.905,60800000.0
2009-03-10 21:03:00,84.905,84.915,84.88,84.885,117800000.0
2009-03-10 21:04:00,84.89,84.9,84.875,84.885,125200000.0
2009-03-10 21:05:00,84.885,84.915,84.87,84.915,102600000.0
2009-03-10 21:06:00,84.93,84.93,84.905,84.905,49000000.0
2009-03-10 21:07:00,84.905,84.935,84.88,84.88,154000000.0
2009-03-10 21:08:00,84.89,84.93,84.885,84.885,127200000.0
2009-03-10 21:09:00,84.885,84.905,84.885,84.9,93400000.0
2009-03-10 21:10:00,84.92,84.93,84.905,84.905,76200000.0
2009-03-10 21:11:00,84.905,84.925,84.9,84.92,103000000.0
2009-03-10 21:12:00,84.92,84.92,84.895,84.9,85800000.0
2009-03-10 21:13:00,84.9,84.905,84.885,84.885,86400000.0
2009-03-10 21:14:00,84.885,84.935,84.875,84.875,257000000.0
2009-03-10 21:15:00,84.875,84.91,84.87,84.88,188800000.0
2009-03-10 21:16:00,84.875,84.88,84.85,84.85,152200000.0
2009-03-10 21:17:00,84.845,84.88,84.845,84.855,164000000.0
2009-03-10 21:18:00,84.855,84.86,84.845,84.845,186400000.0
2009-03-10 21:19:00,84.85,84.865,84.845,84.86,170000000.0
2009-03-10 21:20:00,84.86,84.86,84.845,84.845,75400000.0
2009-03-10 21:21:00,84.845,84.845,84.825,84.845,89300000.0
2009-03-10 21:22:00,84.845,84.85,84.845,84.845,102800000.0
2009-03-10 21:23:00,84.845,84.845,84.805,84.815,80300000.0
2009-03-10 21:24:00,84.82,84.82,84.805,84.805,24200000.0
2009-03-10 21:25:00,84.805,84.82,84.785,84.8,135600000.0
2009-03-10 21:26:00,84.805,84.82,84.785,84.815,257400000.0
2009-03-10 21:27:00,84.815,84.87,84.8,84.85,209000000.0
2009-03-10 21:28:00,84.85,84.875,84.85,84.875,67600000.0
2009-03-10 21:29:00,84.875,84.88,84.85,84.86,123000000.0
2009-03-10 21:30:00,84.855,84.89,84.855,84.88,88200000.0
2009-03-10 21:31:00,84.88,84.9,84.865,84.88,115600000.0
2009-03-10 21:32:00,84.865,84.88,84.845,84.845,126600000.0
2009-03-10 21:33:00,84.845,84.875,84.845,84.865,106000000.0
2009-03-10 21:34:00,84.865,84.875,84.845,84.85,83200000.0
2009-03-10 21:35:00,84.855,84.855,84.845,84.845,46400000.0
2009-03-10 21:36:00,84.845,84.86,84.845,84.845,81400000.0
2009-03-10 21:37:00,84.845,84.855,84.845,84.855,67000000.0
2009-03-10 21:38:00,84.855,84.9,84.855,84.885,115200000.0
2009-03-10 21:39:00,84.89,84.91,84.885,84.895,64000000.0
2009-03-10 21:40:00,84.9,84.91,84.895,84.895,81400000.0
2009-03-10 21:41:00,84.895,84.905,84.895,84.905,27400000.0
2009-03-10 21:42:00,84.905,84.905,84.855,84.86,106600000.0
2009-03-10 21:43:00,84.86,84.86,84.835,84.845,75800000.0
2009-03-10 21:44:00,84.845,84.85,84.815,84.82,192200000.0
2009-03-10 21:45:00,84.82,84.86,84.82,84.86,74800000.0
2009-03-10 21:46:00,84.87,84.885,84.86,84.88,144200000.0
2009-03-10 21:47:00,84.88,84.88,84.88,84.88,23200000.0
2009-03-10 21:48:00,84.885,84.91,84.885,84.91,55600000.0
2009-03-10 21:49:00,84.91,84.93,84.905,84.91,79400000.0
2009-03-10 21:50:00,84.91,84.965,84.905,84.965,118200000.0
2009-03-10 21:51:00,84.96,84.96,84.935,84.95,61400000.0
2009-03-10 21:52:00,84.945,84.95,84.94,84.945,87800000.0
2009-03-10 21:53:00,84.94,84.965,84.935,84.955,144800000.0
2009-03-10 21:54:00,84.955,84.96,84.94,84.94,66000000.0
2009-03-10 21:55:00,84.955,84.97,84.945,84.97,46600000.0
2009-03-10 21:56:00,84.975,84.99,84.965,84.99,40400000.0
2009-03-10 21:57:00,84.985,85.0,84.955,84.965,93600000.0
2009-03-10 21:58:00,84.965,84.97,84.95,84.95,64800000.0
2009-03-10 21:59:00,84.945,84.955,84.945,84.955,59000000.0
2009-03-10 22:00:00,84.96,84.965,84.95,84.96,195000000.0
2009-03-10 22:01:00,84.96,84.97,84.95,84.95,78000000.0
2009-03-10 22:02:00,84.955,84.955,84.925,84.925,96000000.0
2009-03-10 22:03:00,84.93,84.93,84.915,84.92,119000000.0
2009-03-10 22:04:00,84.925,84.94,84.9,84.935,129600000.0
2009-03-10 22:05:00,84.935,84.935,84.92,84.92,10600000.0
2009-03-10 22:06:00,84.935,84.975,84.93,84.95,116600000.0
2009-03-10 22:07:00,84.95,84.985,84.905,84.915,169400000.0
2009-03-10 22:08:00,84.92,84.945,84.91,84.945,72400000.0
2009-03-10 22:09:00,84.945,84.96,84.94,84.94,89800000.0
2009-03-10 22:10:00,84.945,84.98,84.945,84.96,103000000.0
2009-03-10 22:11:00,84.965,84.98,84.96,84.97,102000000.0
2009-03-10 22:12:00,84.97,84.975,84.96,84.975,49800000.0
2009-03-10 22:13:00,84.975,84.995,84.975,84.98,142200000.0
2009-03-10 22:14:00,84.98,85.0,84.965,84.985,72800000.0
2009-03-10 22:15:00,84.985,85.015,84.96,84.97,164200000.0
2009-03-10 22:16:00,84.97,85.03,84.965,85.01,101800000.0
2009-03-10 22:17:00,85.02,85.04,85.02,85.03,40600000.0
2009-03-10 22:18:00,85.03,85.035,85.015,85.015,42600000.0
2009-03-10 22:19:00,85.02,85.03,85.015,85.025,57200000.0
2009-03-10 22:20:00,85.03,85.035,85.015,85.015,90200000.0
2009-03-10 22:21:00,85.015,85.025,84.985,85.02,125400000.0
2009-03-10 22:22:00,85.015,85.015,84.98,85.005,162800000.0
2009-03-10 22:23:00,85.01,85.01,84.98,84.98,88200000.0
2009-03-10 22:24:00,84.985,84.985,84.925,84.925,99800000.0
2009-03-10 22:25:00,84.925,84.945,84.92,84.94,63400000.0
2009-03-10 22:26:00,84.94,84.945,84.915,84.915,101600000.0
2009-03-10 22:27:00,84.915,84.915,84.885,84.9,103200000.0
2009-03-10 22:28:00,84.9,84.935,84.9,84.935,95200000.0
2009-03-10 22:29:00,84.935,84.935,84.93,84.935,59000000.0
2009-03-10 22:30:00,84.935,84.975,84.93,84.96,98200000.0
2009-03-10 22:31:00,84.96,84.99,84.96,84.99,95000000.0
2009-03-10 22:32:00,84.985,85.01,84.98,85.01,65800000.0
2009-03-10 22:33:00,85.005,85.01,85.005,85.01,25400000.0
2009-03-10 22:34:00,85.015,85.025,84.995,84.995,56200000.0
2009-03-10 22:35:00,84.99,85.015,84.985,84.995,46800000.0
2009-03-10 22:36:00,84.995,85.03,84.995,85.03,50800000.0
2009-03-10 22:37:00,85.03,85.05,85.0,85.01,108000000.0
2009-03-10 22:38:00,85.01,85.01,84.995,85.01,43000000.0
2009-03-10 22:39:00,85.01,85.01,85.01,85.01,10800000.0
2009-03-10 22:40:00,85.01,85.01,85.005,85.01,28200000.0
2009-03-10 22:41:00,85.01,85.01,85.005,85.01,23200000.0
2009-03-10 22:42:00,85.015,85.015,85.005,85.005,44400000.0
2009-03-10 22:43:00,85.01,85.025,85.005,85.01,65200000.0
2009-03-10 22:44:00,85.01,85.02,85.005,85.01,39800000.0
2009-03-10 22:45:00,85.005,85.015,85.005,85.015,57100000.0
2009-03-10 22:46:00,85.035,85.035,85.005,85.005,36300000.0
2009-03-10 22:47:00,85.04,85.065,85.01,85.045,46400000.0
2009-03-10 22:48:00,85.05,85.06,85.03,85.03,57000000.0
2009-03-10 22:49:00,85.03,85.045,85.025,85.025,65800000.0
2009-03-10 22:50:00,85.025,85.025,85.02,85.02,18200000.0
2009-03-10 22:51:00,85.02,85.02,85.005,85.005,40200000.0
2009-03-10 22:52:00,85.01,85.01,85.01,85.01,7200000.0
2009-03-10 22:53:00,85.01,85.01,85.01,85.01,15600000.0
2009-03-10 22:54:00,85.01,85.01,85.01,85.01,14400000.0
2009-03-10 22:55:00,85.01,85.01,85.005,85.005,29800000.0
2009-03-10 22:56:00,85.005,85.01,85.005,85.01,54600000.0
2009-03-10 22:57:00,85.01,85.01,85.01,85.01,3600000.0
2009-03-10 22:58:00,85.01,85.01,85.01,85.01,3600000.0
2009-03-10 22:59:00,85.01,85.01,85.005,85.01,8400000.0
2009-03-10 23:00:00,84.97,85.015,84.97,84.99,19000000.0
2009-03-10 23:01:00,85.005,85.01,84.975,84.995,15000000.0
2009-03-10 23:02:00,84.995,85.025,84.99,85.005,13200000.0
2009-03-10 23:03:00,85.015,85.035,85.015,85.03,7400000.0
2009-03-10 23:04:00,85.03,85.03,85.02,85.03,6000000.0
2009-03-10 23:05:00,85.04,85.045,85.03,85.045,7000000.0
2009-03-10 23:06:00,85.04,85.045,85.015,85.025,13400000.0
2009-03-10 23:07:00,85.025,85.035,85.015,85.03,23600000.0
2009-03-10 23:08:00,85.03,85.04,85.02,85.02,5000000.0
2009-03-10 23:09:00,85.025,85.025,84.99,85.0,35000000.0
2009-03-10 23:10:00,85.02,85.02,84.975,85.01,14200000.0
2009-03-10 23:11:00,85.02,85.02,85.02,85.02,3600000.0
2009-03-10 23:12:00,85.01,85.015,85.01,85.015,7200000.0
2009-03-10 23:13:00,85.015,85.02,85.015,85.02,3600000.0
2009-03-10 23:14:00,85.015,85.015,85.015,85.015,8400000.0
2009-03-10 23:15:00,85.015,85.025,84.985,84.985,29000000.0
2009-03-10 23:16:00,84.985,84.99,84.985,84.99,9000000.0
2009-03-10 23:17:00,84.995,84.995,84.985,84.985,5000000.0
2009-03-10 23:18:00,84.985,85.0,84.975,84.975,19400000.0
2009-03-10 23:19:00,84.98,84.98,84.975,84.975,2000000.0
2009-03-10 23:20:00,84.975,84.98,84.975,84.98,5000000.0
2009-03-10 23:21:00,84.99,85.01,84.99,85.005,21200000.0
2009-03-10 23:22:00,85.005,85.005,85.005,85.005,13000000.0
2009-03-10 23:23:00,85.005,85.005,85.005,85.005,5200000.0
2009-03-10 23:24:00,84.99,84.99,84.99,84.99,2600000.0
2009-03-10 23:25:00,84.99,84.995,84.99,84.99,11600000.0
2009-03-10 23:26:00,84.995,84.995,84.98,84.98,25000000.0
2009-03-10 23:27:00,84.985,85.04,84.985,85.035,62200000.0
2009-03-10 23:28:00,85.04,85.04,85.04,85.04,3600000.0
2009-03-10 23:29:00,85.03,85.055,85.02,85.05,19000000.0
2009-03-10 23:30:00,85.05,85.07,85.0,85.01,49000000.0
2009-03-10 23:31:00,85.005,85.01,84.985,85.005,27600000.0
2009-03-10 23:32:00,85.0,85.01,85.0,85.005,26600000.0
2009-03-10 23:33:00,85.005,85.005,85.005,85.005,5600000.0
2009-03-10 23:34:00,85.01,85.03,85.01,85.025,17000000.0
2009-03-10 23:35:00,85.035,85.035,85.015,85.02,24400000.0
2009-03-10 23:36:00,85.015,85.035,85.015,85.03,26600000.0
2009-03-10 23:37:00,85.025,85.035,85.02,85.025,17600000.0
2009-03-10 23:38:00,85.025,85.03,85.025,85.03,23400000.0
2009-03-10 23:39:00,85.03,85.03,85.025,85.03,6200000.0
2009-03-10 23:40:00,85.03,85.045,85.03,85.045,10800000.0
2009-03-10 23:41:00,85.04,85.04,85.04,85.04,2600000.0
2009-03-10 23:42:00,85.045,85.055,85.045,85.045,47600000.0
2009-03-10 23:43:00,85.045,85.13,85.04,85.095,185200000.0
2009-03-10 23:44:00,85.1,85.115,85.05,85.085,130000000.0
2009-03-10 23:45:00,85.085,85.085,85.07,85.075,19200000.0
2009-03-10 23:46:00,85.07,85.07,85.06,85.06,5000000.0
2009-03-10 23:47:00,85.07,85.075,85.07,85.075,7800000.0
2009-03-10 23:48:00,85.065,85.065,85.055,85.055,4600000.0
2009-03-10 23:49:00,85.055,85.065,85.055,85.065,4600000.0
2009-03-10 23:50:00,85.08,85.09,85.07,85.07,44800000.0
2009-03-10 23:51:00,85.07,85.07,85.07,85.07,13400000.0
2009-03-10 23:52:00,85.07,85.075,85.07,85.07,18800000.0
2009-03-10 23:53:00,85.065,85.065,85.06,85.065,20800000.0
2009-03-10 23:54:00,85.065,85.075,85.065,85.075,35600000.0
2009-03-10 23:55:00,85.07,85.08,85.07,85.08,10600000.0
2009-03-10 23:56:00,85.075,85.08,85.07,85.075,37000000.0
2009-03-10 23:57:00,85.075,85.08,85.075,85.075,9000000.0
2009-03-10 23:58:00,85.075,85.08,85.075,85.075,18400000.0
2009-03-10 23:59:00,85.06,85.075,85.06,85.065,33000000.0
2009-03-11 00:00:00,85.065,85.07,85.01,85.015,226000000.0
2009-03-11 00:01:00,85.01,85.015,85.0,85.015,165200000.0
2009-03-11 00:02:00,85.02,85.02,84.99,84.995,127000000.0
2009-03-11 00:03:00,84.995,85.03,84.995,85.01,226000000.0
2009-03-11 00:04:00,85.02,85.025,84.99,85.005,151200000.0
2009-03-11 00:05:00,85.02,85.025,85.005,85.025,38600000.0
2009-03-11 00:06:00,85.02,85.02,85.01,85.015,23400000.0
2009-03-11 00:07:00,85.02,85.025,85.01,85.01,10400000.0
2009-03-11 00:08:00,85.025,85.025,85.015,85.015,9400000.0
2009-03-11 00:09:00,85.015,85.02,85.015,85.02,12000000.0
2009-03-11 00:10:00,85.025,85.035,85.025,85.025,411800000.0
2009-03-11 00:11:00,85.025,85.03,85.025,85.03,14600000.0
2009-03-11 00:12:00,85.045,85.045,85.035,85.035,103600000.0
2009-03-11 00:13:00,85.035,85.035,85.03,85.03,83000000.0
2009-03-11 00:14:00,85.035,85.035,85.035,85.035,28600000.0
2009-03-11 00:15:00,85.035,85.065,85.035,85.04,94600000.0
2009-03-11 00:16:00,85.045,85.06,85.045,85.06,136400000.0
2009-03-11 00:17:00,85.055,85.06,85.035,85.045,111600000.0
2009-03-11 00:18:00,85.04,85.045,85.04,85.045,16200000.0
2009-03-11 00:19:00,85.04,85.04,85.025,85.03,34000000.0
2009-03-11 00:20:00,85.035,85.04,85.035,85.035,18800000.0
2009-03-11 00:21:00,85.035,85.045,85.02,85.035,152000000.0
2009-03-11 00:22:00,85.035,85.04,85.025,85.03,35400000.0
2009-03-11 00:23:00,85.03,85.035,85.03,85.035,16200000.0
2009-03-11 00:24:00,85.04,85.06,85.04,85.055,48800000.0
2009-03-11 00:25:00,85.055,85.06,85.04,85.05,115800000.0
2009-03-11 00:26:00,85.055,85.09,85.05,85.075,316200000.0
2009-03-11 00:27:00,85.075,85.12,85.07,85.12,238200000.0
2009-03-11 00:28:00,85.13,85.14,85.12,85.13,89000000.0
2009-03-11 00:29:00,85.135,85.145,85.125,85.125,52600000.0
2009-03-11 00:30:00,85.125,85.135,85.11,85.125,115600000.0
2009-03-11 00:31:00,85.125,85.135,85.12,85.12,35400000.0
2009-03-11 00:32:00,85.11,85.11,85.07,85.08,62400000.0
2009-03-11 00:33:00,85.095,85.105,85.08,85.105,71400000.0
2009-03-11 00:34:00,85.105,85.125,85.09,85.125,24000000.0
2009-03-11 00:35:00,85.12,85.12,85.085,85.105,107000000.0
2009-03-11 00:36:00,85.105,85.11,85.1,85.105,134800000.0
2009-03-11 00:37:00,85.105,85.13,85.105,85.105,42400000.0
2009-03-11 00:38:00,85.105,85.115,85.1,85.11,19800000.0
2009-03-11 00:39:00,85.115,85.115,85.1,85.115,26000000.0
2009-03-11 00:40:00,85.11,85.115,85.11,85.11,28600000.0
2009-03-11 00:41:00,85.11,85.115,85.11,85.115,26000000.0
2009-03-11 00:42:00,85.115,85.135,85.1,85.115,80400000.0
2009-03-11 00:43:00,85.115,85.135,85.105,85.12,122000000.0
2009-03-11 00:44:00,85.125,85.125,85.125,85.125,5800000.0
2009-03-11 00:45:00,85.13,85.17,85.13,85.17,55000000.0
2009-03-11 00:46:00,85.165,85.185,85.13,85.16,271600000.0
2009-03-11 00:47:00,85.145,85.165,85.135,85.135,70800000.0
2009-03-11 00:48:00,85.135,85.15,85.12,85.135,237800000.0
2009-03-11 00:49:00,85.135,85.145,85.13,85.13,98200000.0
2009-03-11 00:50:00,85.13,85.135,85.07,85.11,173200000.0
2009-03-11 00:51:00,85.115,85.125,85.11,85.125,73400000.0
2009-03-11 00:52:00,85.115,85.115,85.055,85.055,222800000.0
2009-03-11 00:53:00,85.07,85.08,85.05,85.08,119600000.0
2009-03-11 00:54:00,85.075,85.09,85.045,85.085,76000000.0
2009-03-11 00:55:00,85.085,85.09,85.085,85.085,9400000.0
2009-03-11 00:56:00,85.08,85.08,85.07,85.08,16200000.0
2009-03-11 00:57:00,85.08,85.11,85.075,85.08,88800000.0
2009-03-11 00:58:00,85.075,85.075,85.075,85.075,12600000.0
2009-03-11 00:59:00,85.08,85.085,85.075,85.08,46200000.0
2009-03-11 01:00:00,85.095,85.12,85.09,85.11,76800000.0
2009-03-11 01:01:00,85.115,85.115,85.0,85.07,140000000.0
2009-03-11 01:02:00,85.07,85.095,85.065,85.085,105200000.0
2009-03-11 01:03:00,85.09,85.11,85.065,85.11,137000000.0
2009-03-11 01:04:00,85.11,85.12,85.07,85.11,175200000.0
2009-03-11 01:05:00,85.11,85.115,85.065,85.11,212800000.0
2009-03-11 01:06:00,85.105,85.105,85.065,85.08,122200000.0
2009-03-11 01:07:00,85.09,85.1,85.07,85.09,62000000.0
2009-03-11 01:08:00,85.08,85.08,85.04,85.04,61200000.0
2009-03-11 01:09:00,85.045,85.055,85.02,85.04,54400000.0
2009-03-11 01:10:00,85.025,85.03,85.02,85.03,18200000.0
2009-03-11 01:11:00,85.025,85.025,84.975,84.995,145600000.0
2009-03-11 01:12:00,85.01,85.02,85.01,85.02,8000000.0
2009-03-11 01:13:00,85.02,85.02,84.97,85.02,91400000.0
2009-03-11 01:14:00,85.02,85.02,84.955,84.98,37400000.0
2009-03-11 01:15:00,85.0,85.01,84.995,85.0,44000000.0
2009-03-11 01:16:00,85.0,85.0,84.975,84.98,38000000.0
2009-03-11 01:17:00,84.985,84.99,84.985,84.99,40200000.0
2009-03-11 01:18:00,84.995,85.015,84.995,85.005,25000000.0
2009-03-11 01:19:00,85.0,85.015,84.965,84.985,127000000.0
2009-03-11 01:20:00,84.985,85.0,84.985,85.0,68200000.0
2009-03-11 01:21:00,85.01,85.025,85.01,85.015,39800000.0
2009-03-11 01:22:00,85.01,85.025,84.995,85.02,104800000.0
2009-03-11 01:23:00,85.015,85.02,85.01,85.01,30800000.0
2009-03-11 01:24:00,85.005,85.02,85.005,85.02,19800000.0
2009-03-11 01:25:00,85.02,85.105,85.015,85.1,108000000.0
2009-03-11 01:26:00,85.1,85.105,85.085,85.085,63200000.0
2009-03-11 01:27:00,85.085,85.085,85.07,85.08,25400000.0
2009-03-11 01:28:00,85.07,85.12,85.07,85.085,80000000.0
2009-03-11 01:29:00,85.09,85.09,85.075,85.085,42400000.0
2009-03-11 01:30:00,85.08,85.105,85.08,85.09,24600000.0
2009-03-11 01:31:00,85.09,85.125,85.08,85.125,75800000.0
2009-03-11 01:32:00,85.13,85.17,85.13,85.15,68200000.0
2009-03-11 01:33:00,85.155,85.165,85.135,85.14,55200000.0
2009-03-11 01:34:00,85.135,85.15,85.135,85.135,40600000.0
2009-03-11 01:35:00,85.14,85.15,85.135,85.135,33800000.0
2009-03-11 01:36:00,85.145,85.145,85.13,85.13,18200000.0
2009-03-11 01:37:00,85.13,85.145,85.12,85.135,81000000.0
2009-03-11 01:38:00,85.155,85.155,85.14,85.14,15600000.0
2009-03-11 01:39:00,85.14,85.155,85.14,85.14,18200000.0
2009-03-11 01:40:00,85.13,85.155,85.13,85.145,25000000.0
2009-03-11 01:41:00,85.15,85.15,85.145,85.15,18200000.0
2009-03-11 01:42:00,85.15,85.165,85.145,85.16,51600000.0
2009-03-11 01:43:00,85.165,85.17,85.13,85.13,55400000.0
2009-03-11 01:44:00,85.13,85.155,85.11,85.155,72800000.0
2009-03-11 01:45:00,85.145,85.145,85.14,85.14,48400000.0
2009-03-11 01:46:00,85.145,85.145,85.12,85.12,93200000.0
2009-03-11 01:47:00,85.13,85.13,85.115,85.125,161800000.0
2009-03-11 01:48:00,85.12,85.13,85.1,85.12,111800000.0
2009-03-11 01:49:00,85.115,85.15,85.115,85.135,124000000.0
2009-03-11 01:50:00,85.13,85.145,85.12,85.14,114800000.0
2009-03-11 01:51:00,85.15,85.155,85.135,85.135,61200000.0
2009-03-11 01:52:00,85.135,85.15,85.13,85.145,162400000.0
2009-03-11 01:53:00,85.145,85.165,85.13,85.16,90000000.0
2009-03-11 01:54:00,85.16,85.19,85.16,85.19,129400000.0
2009-03-11 01:55:00,85.175,85.205,85.175,85.19,70800000.0
2009-03-11 01:56:00,85.195,85.195,85.165,85.165,68000000.0
2009-03-11 01:57:00,85.165,85.185,85.16,85.185,115200000.0
2009-03-11 01:58:00,85.19,85.21,85.185,85.2,93600000.0
2009-03-11 01:59:00,85.195,85.195,85.175,85.185,121200000.0
2009-03-11 02:00:00,85.192,85.2,85.16,85.19,77600000.0
2009-03-11 02:01:00,85.19,85.215,85.19,85.2,100000000.0
2009-03-11 02:02:00,85.205,85.205,85.19,85.2,53600000.0
2009-03-11 02:03:00,85.2,85.2,85.175,85.185,55800000.0
2009-03-11 02:04:00,85.19,85.19,85.14,85.14,91200000.0
2009-03-11 02:05:00,85.15,85.15,85.085,85.105,241000000.0
2009-03-11 02:06:00,85.11,85.12,85.1,85.105,134200000.0
2009-03-11 02:07:00,85.11,85.13,85.105,85.115,98400000.0
2009-03-11 02:08:00,85.115,85.135,85.115,85.13,113600000.0
2009-03-11 02:09:00,85.125,85.17,85.125,85.16,98200000.0
2009-03-11 02:10:00,85.165,85.165,85.145,85.145,33400000.0
2009-03-11 02:11:00,85.155,85.16,85.105,85.11,93200000.0
2009-03-11 02:12:00,85.115,85.14,85.115,85.135,57800000.0
2009-03-11 02:13:00,85.125,85.145,85.125,85.135,35400000.0
2009-03-11 02:14:00,85.14,85.14,85.12,85.135,24600000.0
2009-03-11 02:15:00,85.115,85.155,85.115,85.155,92800000.0
2009-03-11 02:16:00,85.145,85.155,85.1,85.125,89400000.0
2009-03-11 02:17:00,85.125,85.125,85.115,85.115,7800000.0
2009-03-11 02:18:00,85.12,85.13,85.11,85.125,73800000.0
2009-03-11 02:19:00,85.125,85.15,85.125,85.13,102200000.0
2009-03-11 02:20:00,85.13,85.14,85.11,85.125,140200000.0
2009-03-11 02:21:00,85.125,85.15,85.12,85.145,131200000.0
2009-03-11 02:22:00,85.155,85.2,85.155,85.175,110600000.0
2009-03-11 02:23:00,85.175,85.185,85.165,85.165,61400000.0
2009-03-11 02:24:00,85.195,85.24,85.19,85.205,132200000.0
2009-03-11 02:25:00,85.2,85.2,85.14,85.145,154800000.0
2009-03-11 02:26:00,85.145,85.165,85.14,85.15,163400000.0
2009-03-11 02:27:00,85.15,85.16,85.145,85.155,59200000.0
2009-03-11 02:28:00,85.17,85.17,85.14,85.15,104200000.0
2009-03-11 02:29:00,85.15,85.2,85.15,85.17,82200000.0
2009-03-11 02:30:00,85.165,85.195,85.16,85.18,248600000.0
2009-03-11 02:31:00,85.18,85.185,85.15,85.15,163200000.0
2009-03-11 02:32:00,85.15,85.15,85.13,85.145,257400000.0
2009-03-11 02:33:00,85.15,85.155,85.14,85.14,53200000.0
2009-03-11 02:34:00,85.135,85.215,85.135,85.195,224600000.0
2009-03-11 02:35:00,85.195,85.21,85.175,85.18,119400000.0
2009-03-11 02:36:00,85.18,85.18,85.145,85.145,273400000.0
2009-03-11 02:37:00,85.145,85.155,85.1,85.12,228200000.0
2009-03-11 02:38:00,85.12,85.125,85.09,85.105,140800000.0
2009-03-11 02:39:00,85.105,85.105,85.095,85.1,243600000.0
2009-03-11 02:40:00,85.1,85.1,85.09,85.095,187400000.0
2009-03-11 02:41:00,85.09,85.1,85.09,85.1,108000000.0
2009-03-11 02:42:00,85.1,85.105,85.095,85.095,88000000.0
2009-03-11 02:43:00,85.09,85.095,85.085,85.085,130400000.0
2009-03-11 02:44:00,85.085,85.14,85.08,85.125,380000000.0
2009-03-11 02:45:00,85.125,85.13,85.11,85.12,66000000.0
2009-03-11 02:46:00,85.12,85.12,85.11,85.11,17000000.0
2009-03-11 02:47:00,85.11,85.13,85.105,85.115,57600000.0
2009-03-11 02:48:00,85.11,85.115,85.11,85.11,18400000.0
2009-03-11 02:49:00,85.105,85.115,85.085,85.09,195800000.0
2009-03-11 02:50:00,85.09,85.135,85.09,85.095,181800000.0
2009-03-11 02:51:00,85.095,85.12,85.08,85.11,88400000.0
2009-03-11 02:52:00,85.12,85.14,85.115,85.135,62400000.0
2009-03-11 02:53:00,85.13,85.13,85.11,85.11,32800000.0
2009-03-11 02:54:00,85.12,85.165,85.12,85.165,139400000.0
2009-03-11 02:55:00,85.175,85.175,85.155,85.17,117000000.0
2009-03-11 02:56:00,85.17,85.175,85.165,85.17,40600000.0
2009-03-11 02:57:00,85.17,85.19,85.15,85.19,105400000.0
2009-03-11 02:58:00,85.195,85.22,85.19,85.195,108200000.0
2009-03-11 02:59:00,85.195,85.2,85.165,85.17,57400000.0
2009-03-11 03:00:00,85.17,85.175,85.15,85.17,97800000.0
2009-03-11 03:01:00,85.165,85.18,85.15,85.165,129600000.0
2009-03-11 03:02:00,85.165,85.165,85.15,85.15,130600000.0
2009-03-11 03:03:00,85.15,85.155,85.055,85.06,216200000.0
2009-03-11 03:04:00,85.06,85.125,85.04,85.075,277800000.0
2009-03-11 03:05:00,85.075,85.105,84.985,85.01,145200000.0
2009-03-11 03:06:00,85.015,85.05,84.995,85.01,72200000.0
2009-03-11 03:07:00,85.015,85.025,84.98,84.985,29600000.0
2009-03-11 03:08:00,84.99,85.015,84.99,85.01,148600000.0
2009-03-11 03:09:00,84.98,85.01,84.975,85.0,210100000.0
2009-03-11 03:10:00,85.0,85.03,84.995,85.02,133400000.0
2009-03-11 03:11:00,85.02,85.03,85.02,85.02,65000000.0
2009-03-11 03:12:00,85.02,85.04,85.0,85.01,118000000.0
2009-03-11 03:13:00,85.01,85.045,85.0,85.025,127200000.0
2009-03-11 03:14:00,85.02,85.04,85.01,85.04,123000000.0
2009-03-11 03:15:00,85.045,85.065,85.03,85.045,90400000.0
2009-03-11 03:16:00,85.045,85.045,85.0,85.0,92000000.0
2009-03-11 03:17:00,84.995,85.045,84.99,85.02,278000000.0
2009-03-11 03:18:00,85.02,85.03,85.01,85.015,291600000.0
2009-03-11 03:19:00,85.015,85.02,84.955,84.99,150400000.0
2009-03-11 03:20:00,84.985,84.99,84.93,84.93,157000000.0
2009-03-11 03:21:00,84.96,84.98,84.93,84.955,100000000.0
2009-03-11 03:22:00,84.96,84.96,84.85,84.875,185600000.0
2009-03-11 03:23:00,84.88,84.9,84.865,84.895,57400000.0
2009-03-11 03:24:00,84.89,84.89,84.85,84.85,244800000.0
2009-03-11 03:25:00,84.85,84.875,84.83,84.83,191200000.0
2009-03-11 03:26:00,84.835,84.88,84.825,84.87,133800000.0
2009-03-11 03:27:00,84.875,84.89,84.875,84.89,39400000.0
2009-03-11 03:28:00,84.895,84.915,84.89,84.915,73200000.0
2009-03-11 03:29:00,84.915,84.925,84.905,84.92,80000000.0
2009-03-11 03:30:00,84.92,84.92,84.91,84.915,97800000.0
2009-03-11 03:31:00,84.92,84.925,84.91,84.91,48400000.0
2009-03-11 03:32:00,84.91,84.94,84.91,84.915,121200000.0
2009-03-11 03:33:00,84.915,84.92,84.91,84.92,54400000.0
2009-03-11 03:34:00,84.915,84.96,84.91,84.92,118600000.0
2009-03-11 03:35:00,84.92,84.92,84.895,84.91,130800000.0
2009-03-11 03:36:00,84.91,84.925,84.9,84.91,148800000.0
2009-03-11 03:37:00,84.91,84.91,84.9,84.905,66000000.0
2009-03-11 03:38:00,84.9,84.9,84.855,84.86,279600000.0
2009-03-11 03:39:00,84.86,84.885,84.835,84.865,171800000.0
2009-03-11 03:40:00,84.865,84.925,84.865,84.92,160200000.0
2009-03-11 03:41:00,84.915,84.925,84.9,84.905,44800000.0
2009-03-11 03:42:00,84.905,84.91,84.89,84.91,119200000.0
2009-03-11 03:43:00,84.905,84.915,84.87,84.91,129800000.0
2009-03-11 03:44:00,84.91,84.92,84.88,84.885,166200000.0
2009-03-11 03:45:00,84.885,84.93,84.88,84.905,111600000.0
2009-03-11 03:46:00,84.905,84.94,84.9,84.94,178600000.0
2009-03-11 03:47:00,84.94,84.945,84.935,84.945,82000000.0
2009-03-11 03:48:00,84.945,84.96,84.93,84.945,118400000.0
2009-03-11 03:49:00,84.95,84.98,84.945,84.975,101400000.0
2009-03-11 03:50:00,84.975,84.995,84.96,84.99,79400000.0
2009-03-11 03:51:00,84.975,84.995,84.975,84.985,143400000.0
2009-03-11 03:52:00,84.98,84.985,84.97,84.985,61400000.0
2009-03-11 03:53:00,84.985,84.99,84.955,84.96,124600000.0
2009-03-11 03:54:00,84.955,84.975,84.945,84.975,92800000.0
2009-03-11 03:55:00,84.975,85.005,84.97,85.005,90000000.0
2009-03-11 03:56:00,85.0,85.015,84.99,85.0,76000000.0
2009-03-11 03:57:00,85.0,85.0,84.985,84.995,50000000.0
2009-03-11 03:58:00,84.995,84.995,84.98,84.985,54600000.0
2009-03-11 03:59:00,84.98,84.99,84.98,84.985,46800000.0
2009-03-11 04:00:00,84.985,84.985,84.95,84.96,78400000.0
2009-03-11 04:01:00,84.96,84.96,84.95,84.96,39000000.0
2009-03-11 04:02:00,84.955,84.96,84.95,84.95,62400000.0
2009-03-11 04:03:00,84.95,84.95,84.925,84.93,107000000.0
2009-03-11 04:04:00,84.94,84.945,84.93,84.94,79200000.0
2009-03-11 04:05:00,84.94,84.94,84.895,84.91,111400000.0
2009-03-11 04:06:00,84.91,84.935,84.91,84.935,78400000.0
2009-03-11 04:07:00,84.93,84.94,84.925,84.94,49600000.0
2009-03-11 04:08:00,84.945,84.95,84.945,84.95,20000000.0
2009-03-11 04:09:00,84.955,84.975,84.95,84.975,89000000.0
2009-03-11 04:10:00,84.98,84.98,84.93,84.95,85200000.0
2009-03-11 04:11:00,84.955,84.96,84.945,84.945,61400000.0
2009-03-11 04:12:00,84.945,84.95,84.94,84.945,31000000.0
2009-03-11 04:13:00,84.94,84.96,84.94,84.96,38000000.0
2009-03-11 04:14:00,84.96,84.96,84.945,84.955,46800000.0
2009-03-11 04:15:00,84.945,84.955,84.945,84.955,5200000.0
2009-03-11 04:16:00,84.945,84.945,84.93,84.935,52400000.0
2009-03-11 04:17:00,84.935,84.94,84.925,84.925,73400000.0
2009-03-11 04:18:00,84.925,84.93,84.925,84.925,25200000.0
2009-03-11 04:19:00,84.925,84.925,84.92,84.92,20800000.0
2009-03-11 04:20:00,84.92,84.92,84.915,84.915,18200000.0
2009-03-11 04:21:00,84.915,84.915,84.9,84.905,35400000.0
2009-03-11 04:22:00,84.905,84.905,84.86,84.86,96400000.0
2009-03-11 04:23:00,84.865,84.865,84.855,84.86,53400000.0
2009-03-11 04:24:00,84.865,84.865,84.845,84.845,90800000.0
2009-03-11 04:25:00,84.845,84.865,84.845,84.865,55400000.0
2009-03-11 04:26:00,84.87,84.87,84.845,84.85,78800000.0
2009-03-11 04:27:00,84.845,84.855,84.795,84.8,212000000.0
2009-03-11 04:28:00,84.8,84.815,84.8,84.81,47200000.0
2009-03-11 04:29:00,84.81,84.85,84.81,84.84,74000000.0
2009-03-11 04:30:00,84.84,84.855,84.84,84.855,70400000.0
2009-03-11 04:31:00,84.855,84.855,84.85,84.85,29400000.0
2009-03-11 04:32:00,84.85,84.855,84.835,84.835,86000000.0
2009-03-11 04:33:00,84.845,84.855,84.835,84.85,53400000.0
2009-03-11 04:34:00,84.85,84.855,84.845,84.855,47000000.0
2009-03-11 04:35:00,84.86,84.885,84.86,84.865,87600000.0
2009-03-11 04:36:00,84.865,84.865,84.845,84.85,35600000.0
2009-03-11 04:37:00,84.85,84.855,84.825,84.83,73800000.0
2009-03-11 04:38:00,84.835,84.855,84.825,84.83,94800000.0
2009-03-11 04:39:00,84.83,84.835,84.82,84.825,89200000.0
2009-03-11 04:40:00,84.825,84.825,84.805,84.81,70200000.0
2009-03-11 04:41:00,84.8,84.8,84.77,84.8,148400000.0
2009-03-11 04:42:00,84.8,84.8,84.78,84.78,49200000.0
2009-03-11 04:43:00,84.785,84.8,84.72,84.79,248600000.0
2009-03-11 04:44:00,84.79,84.805,84.78,84.795,114200000.0
2009-03-11 04:45:00,84.8,84.805,84.8,84.805,23400000.0
2009-03-11 04:46:00,84.815,84.82,84.81,84.815,80600000.0
2009-03-11 04:47:00,84.81,84.82,84.81,84.815,52000000.0
2009-03-11 04:48:00,84.81,84.815,84.81,84.81,15600000.0
2009-03-11 04:49:00,84.82,84.845,84.82,84.835,104000000.0
2009-03-11 04:50:00,84.83,84.83,84.815,84.815,54600000.0
2009-03-11 04:51:00,84.82,84.825,84.805,84.815,65000000.0
2009-03-11 04:52:00,84.815,84.84,84.815,84.835,63600000.0
2009-03-11 04:53:00,84.84,84.84,84.835,84.84,65800000.0
2009-03-11 04:54:00,84.83,84.83,84.815,84.83,29400000.0
2009-03-11 04:55:00,84.825,84.835,84.82,84.835,49600000.0
2009-03-11 04:56:00,84.83,84.83,84.83,84.83,5200000.0
2009-03-11 04:57:00,84.83,84.835,84.82,84.835,39000000.0
2009-03-11 04:58:00,84.83,84.83,84.825,84.83,28600000.0
2009-03-11 04:59:00,84.83,84.85,84.83,84.845,41600000.0
2009-03-11 05:00:00,84.85,84.85,84.84,84.845,79600000.0
2009-03-11 05:01:00,84.845,84.845,84.825,84.835,140400000.0
2009-03-11 05:02:00,84.83,84.835,84.83,84.835,18200000.0
2009-03-11 05:03:00,84.84,84.84,84.795,84.795,106000000.0
2009-03-11 05:04:00,84.8,84.82,84.8,84.815,150200000.0
2009-03-11 05:05:00,84.82,84.82,84.8,84.81,117400000.0
2009-03-11 05:06:00,84.81,84.835,84.81,84.82,103800000.0
2009-03-11 05:07:00,84.82,84.835,84.805,84.815,143600000.0
2009-03-11 05:08:00,84.81,84.815,84.805,84.815,72600000.0
2009-03-11 05:09:00,84.82,84.845,84.815,84.825,122600000.0
2009-03-11 05:10:00,84.83,84.83,84.775,84.775,118200000.0
2009-03-11 05:11:00,84.78,84.79,84.77,84.78,129800000.0
2009-03-11 05:12:00,84.77,84.775,84.765,84.77,48400000.0
2009-03-11 05:13:00,84.775,84.775,84.74,84.75,153800000.0
2009-03-11 05:14:00,84.75,84.76,84.735,84.745,119600000.0
2009-03-11 05:15:00,84.74,84.785,84.74,84.77,96200000.0
2009-03-11 05:16:00,84.775,84.78,84.735,84.735,63200000.0
2009-03-11 05:17:00,84.745,84.8,84.745,84.795,145600000.0
2009-03-11 05:18:00,84.8,84.815,84.79,84.815,121000000.0
2009-03-11 05:19:00,84.81,84.815,84.805,84.81,59000000.0
2009-03-11 05:20:00,84.81,84.825,84.81,84.815,59000000.0
2009-03-11 05:21:00,84.81,84.83,84.8,84.83,61000000.0
2009-03-11 05:22:00,84.835,84.835,84.82,84.82,53600000.0
2009-03-11 05:23:00,84.825,84.825,84.81,84.825,57200000.0
2009-03-11 05:24:00,84.825,84.825,84.825,84.825,18200000.0
2009-03-11 05:25:00,84.825,84.88,84.825,84.88,66600000.0
2009-03-11 05:26:00,84.87,84.875,84.845,84.86,96400000.0
2009-03-11 05:27:00,84.865,84.87,84.865,84.865,25000000.0
2009-03-11 05:28:00,84.86,84.88,84.85,84.855,156000000.0
2009-03-11 05:29:00,84.86,84.9,84.86,84.875,125000000.0
2009-03-11 05:30:00,84.875,84.915,84.875,84.885,113000000.0
2009-03-11 05:31:00,84.885,84.895,84.795,84.825,180000000.0
2009-03-11 05:32:00,84.82,84.825,84.71,84.73,120200000.0
2009-03-11 05:33:00,84.735,84.765,84.695,84.765,146200000.0
2009-03-11 05:34:00,84.765,84.785,84.705,84.77,229400000.0
2009-03-11 05:35:00,84.77,84.84,84.75,84.785,331600000.0
2009-03-11 05:36:00,84.79,84.82,84.705,84.745,197000000.0
2009-03-11 05:37:00,84.74,84.74,84.675,84.685,184400000.0
2009-03-11 05:38:00,84.68,84.695,84.655,84.665,135200000.0
2009-03-11 05:39:00,84.66,84.67,84.55,84.57,176800000.0
2009-03-11 05:40:00,84.57,84.57,84.485,84.555,214200000.0
2009-03-11 05:41:00,84.555,84.595,84.54,84.59,150800000.0
2009-03-11 05:42:00,84.59,84.63,84.585,84.59,166400000.0
2009-03-11 05:43:00,84.595,84.695,84.585,84.63,163200000.0
2009-03-11 05:44:00,84.635,84.68,84.615,84.615,123600000.0
2009-03-11 05:45:00,84.62,84.675,84.59,84.67,210600000.0
2009-03-11 05:46:00,84.675,84.675,84.62,84.635,102800000.0
2009-03-11 05:47:00,84.635,84.65,84.58,84.595,184000000.0
2009-03-11 05:48:00,84.59,84.6,84.57,84.57,149600000.0
2009-03-11 05:49:00,84.57,84.595,84.56,84.58,159200000.0
2009-03-11 05:50:00,84.58,84.635,84.58,84.62,157800000.0
2009-03-11 05:51:00,84.62,84.655,84.615,84.655,58600000.0
2009-03-11 05:52:00,84.645,84.685,84.625,84.655,158200000.0
2009-03-11 05:53:00,84.655,84.655,84.6,84.61,92400000.0
2009-03-11 05:54:00,84.615,84.635,84.605,84.615,51400000.0
2009-03-11 05:55:00,84.605,84.645,84.605,84.635,82200000.0
2009-03-11 05:56:00,84.65,84.65,84.62,84.62,70800000.0
2009-03-11 05:57:00,84.615,84.62,84.575,84.575,101800000.0
2009-03-11 05:58:00,84.58,84.6,84.56,84.6,105400000.0
2009-03-11 05:59:00,84.6,84.65,84.6,84.64,175600000.0
2009-03-11 06:00:00,84.63,84.645,84.61,84.61,72800000.0
2009-03-11 06:01:00,84.615,84.615,84.575,84.585,100200000.0
2009-03-11 06:02:00,84.585,84.595,84.57,84.59,91000000.0
2009-03-11 06:03:00,84.585,84.59,84.53,84.54,84400000.0
2009-03-11 06:04:00,84.535,84.545,84.405,84.42,239400000.0
2009-03-11 06:05:00,84.42,84.43,84.3,84.32,268600000.0
2009-03-11 06:06:00,84.335,84.395,84.3,84.37,226600000.0
2009-03-11 06:07:00,84.365,84.46,84.335,84.46,195600000.0
2009-03-11 06:08:00,84.465,84.48,84.39,84.42,200600000.0
2009-03-11 06:09:00,84.42,84.44,84.405,84.425,134200000.0
2009-03-11 06:10:00,84.425,84.44,84.4,84.435,104200000.0
2009-03-11 06:11:00,84.44,84.445,84.42,84.425,81800000.0
2009-03-11 06:12:00,84.425,84.435,84.4,84.42,43800000.0
2009-03-11 06:13:00,84.42,84.45,84.415,84.45,79800000.0
2009-03-11 06:14:00,84.455,84.49,84.44,84.49,115600000.0
2009-03-11 06:15:00,84.49,84.525,84.47,84.49,215600000.0
2009-03-11 06:16:00,84.495,84.5,84.475,84.485,130800000.0
2009-03-11 06:17:00,84.48,84.485,84.47,84.475,156200000.0
2009-03-11 06:18:00,84.475,84.495,84.47,84.49,110400000.0
2009-03-11 06:19:00,84.49,84.545,84.48,84.545,175600000.0
2009-03-11 06:20:00,84.54,84.545,84.51,84.52,292600000.0
2009-03-11 06:21:00,84.535,84.55,84.505,84.515,222800000.0
2009-03-11 06:22:00,84.52,84.56,84.52,84.53,154400000.0
2009-03-11 06:23:00,84.535,84.545,84.515,84.52,134400000.0
2009-03-11 06:24:00,84.525,84.535,84.51,84.515,201000000.0
2009-03-11 06:25:00,84.51,84.52,84.495,84.515,156800000.0
2009-03-11 06:26:00,84.515,84.54,84.515,84.53,109600000.0
2009-03-11 06:27:00,84.53,84.555,84.48,84.495,207400000.0
2009-03-11 06:28:00,84.495,84.52,84.495,84.51,126200000.0
2009-03-11 06:29:00,84.515,84.53,84.455,84.47,115800000.0
2009-03-11 06:30:00,84.47,84.475,84.44,84.455,169400000.0
2009-03-11 06:31:00,84.485,84.51,84.48,84.495,180200000.0
2009-03-11 06:32:00,84.49,84.55,84.49,84.515,156800000.0
2009-03-11 06:33:00,84.52,84.535,84.515,84.535,42200000.0
2009-03-11 06:34:00,84.54,84.545,84.535,84.535,25000000.0
2009-03-11 06:35:00,84.535,84.56,84.535,84.555,50400000.0
2009-03-11 06:36:00,84.55,84.58,84.55,84.575,53400000.0
2009-03-11 06:37:00,84.57,84.575,84.54,84.55,99600000.0
2009-03-11 06:38:00,84.545,84.56,84.54,84.55,170400000.0
2009-03-11 06:39:00,84.545,84.55,84.48,84.49,173200000.0
2009-03-11 06:40:00,84.495,84.515,84.485,84.485,69600000.0
2009-03-11 06:41:00,84.49,84.51,84.44,84.505,122400000.0
2009-03-11 06:42:00,84.51,84.535,84.5,84.535,196000000.0
2009-03-11 06:43:00,84.525,84.555,84.52,84.545,141000000.0
2009-03-11 06:44:00,84.545,84.575,84.525,84.54,141200000.0
2009-03-11 06:45:00,84.535,84.565,84.525,84.565,49800000.0
2009-03-11 06:46:00,84.565,84.605,84.51,84.545,121000000.0
2009-03-11 06:47:00,84.545,84.555,84.515,84.525,121600000.0
2009-03-11 06:48:00,84.525,84.55,84.52,84.545,130800000.0
2009-03-11 06:49:00,84.57,84.575,84.535,84.565,317200000.0
2009-03-11 06:50:00,84.585,84.585,84.535,84.54,71400000.0
2009-03-11 06:51:00,84.54,84.56,84.53,84.545,118400000.0
2009-03-11 06:52:00,84.55,84.55,84.53,84.53,27600000.0
2009-03-11 06:53:00,84.525,84.525,84.495,84.495,35000000.0
2009-03-11 06:54:00,84.495,84.495,84.455,84.455,124000000.0
2009-03-11 06:55:00,84.46,84.48,84.455,84.475,132600000.0
2009-03-11 06:56:00,84.475,84.475,84.47,84.47,44200000.0
2009-03-11 06:57:00,84.465,84.465,84.43,84.435,84800000.0
2009-03-11 06:58:00,84.435,84.495,84.435,84.465,160200000.0
2009-03-11 06:59:00,84.465,84.465,84.455,84.455,36600000.0
2009-03-11 07:00:00,84.455,84.455,84.44,84.44,64800000.0
2009-03-11 07:01:00,84.44,84.49,84.42,84.475,154200000.0
2009-03-11 07:02:00,84.47,84.505,84.465,84.47,57200000.0
2009-03-11 07:03:00,84.475,84.505,84.475,84.495,75400000.0
2009-03-11 07:04:00,84.495,84.5,84.49,84.495,62200000.0
2009-03-11 07:05:00,84.495,84.51,84.48,84.48,103600000.0
2009-03-11 07:06:00,84.475,84.505,84.46,84.485,94600000.0
2009-03-11 07:07:00,84.48,84.49,84.48,84.48,15000000.0
2009-03-11 07:08:00,84.48,84.505,84.47,84.5,100400000.0
2009-03-11 07:09:00,84.505,84.535,84.48,84.5,257400000.0
2009-03-11 07:10:00,84.5,84.555,84.48,84.55,227000000.0
2009-03-11 07:11:00,84.555,84.595,84.54,84.58,102600000.0
2009-03-11 07:12:00,84.585,84.59,84.55,84.555,51000000.0
2009-03-11 07:13:00,84.555,84.565,84.535,84.56,89000000.0
2009-03-11 07:14:00,84.55,84.565,84.545,84.565,40600000.0
2009-03-11 07:15:00,84.555,84.595,84.555,84.59,88600000.0
2009-03-11 07:16:00,84.595,84.595,84.575,84.58,100000000.0
2009-03-11 07:17:00,84.58,84.605,84.575,84.605,61000000.0
2009-03-11 07:18:00,84.605,84.61,84.59,84.59,50200000.0
2009-03-11 07:19:00,84.595,84.68,84.595,84.665,118200000.0
2009-03-11 07:20:00,84.665,84.665,84.575,84.575,89600000.0
2009-03-11 07:21:00,84.575,84.62,84.555,84.62,196800000.0
2009-03-11 07:22:00,84.61,84.61,84.555,84.565,166200000.0
2009-03-11 07:23:00,84.565,84.585,84.555,84.585,105400000.0
2009-03-11 07:24:00,84.585,84.59,84.575,84.585,22200000.0
2009-03-11 07:25:00,84.59,84.59,84.56,84.575,71600000.0
2009-03-11 07:26:00,84.565,84.595,84.565,84.585,72000000.0
2009-03-11 07:27:00,84.585,84.59,84.56,84.585,117800000.0
2009-03-11 07:28:00,84.575,84.575,84.56,84.565,64800000.0
2009-03-11 07:29:00,84.565,84.605,84.56,84.595,98600000.0
2009-03-11 07:30:00,84.595,84.6,84.585,84.585,67600000.0
2009-03-11 07:31:00,84.585,84.585,84.57,84.58,121400000.0
2009-03-11 07:32:00,84.58,84.58,84.575,84.58,74400000.0
2009-03-11 07:33:00,84.57,84.57,84.56,84.565,112600000.0
2009-03-11 07:34:00,84.565,84.57,84.56,84.57,68800000.0
2009-03-11 07:35:00,84.57,84.615,84.565,84.585,303800000.0
2009-03-11 07:36:00,84.585,84.635,84.575,84.615,232500000.0
2009-03-11 07:37:00,84.615,84.615,84.6,84.605,105400000.0
2009-03-11 07:38:00,84.595,84.605,84.585,84.59,245000000.0
2009-03-11 07:39:00,84.595,84.64,84.59,84.62,139200000.0
2009-03-11 07:40:00,84.625,84.635,84.62,84.625,92200000.0
2009-03-11 07:41:00,84.625,84.66,84.62,84.66,68000000.0
2009-03-11 07:42:00,84.665,84.675,84.655,84.655,94800000.0
2009-03-11 07:43:00,84.642,84.642,84.608,84.622,268600000.0
2009-03-11 07:44:00,84.65,84.655,84.635,84.65,64400000.0
2009-03-11 07:45:00,84.65,84.67,84.65,84.655,36100000.0
2009-03-11 07:46:00,84.66,84.665,84.635,84.64,42800000.0
2009-03-11 07:47:00,84.635,84.665,84.63,84.645,144000000.0
2009-03-11 07:48:00,84.64,84.64,84.6,84.62,71000000.0
2009-03-11 07:49:00,84.615,84.615,84.605,84.61,49000000.0
2009-03-11 07:50:00,84.61,84.61,84.605,84.605,25000000.0
2009-03-11 07:51:00,84.605,84.605,84.58,84.59,43000000.0
2009-03-11 07:52:00,84.59,84.605,84.59,84.605,35800000.0
2009-03-11 07:53:00,84.599,84.602,84.566,84.588,199000000.0
2009-03-11 07:54:00,84.605,84.605,84.58,84.59,64800000.0
2009-03-11 07:55:00,84.565,84.59,84.56,84.575,67400000.0
2009-03-11 07:56:00,84.58,84.585,84.575,84.585,18200000.0
2009-03-11 07:57:00,84.59,84.61,84.585,84.6,156000000.0
2009-03-11 07:58:00,84.6,84.61,84.595,84.61,43000000.0
2009-03-11 07:59:00,84.61,84.64,84.61,84.63,94200000.0
2009-03-11 08:00:00,84.625,84.625,84.525,84.54,229400000.0
2009-03-11 08:01:00,84.54,84.55,84.51,84.515,74000000.0
2009-03-11 08:02:00,84.515,84.58,84.515,84.575,54000000.0
2009-03-11 08:03:00,84.58,84.59,84.56,84.565,119400000.0
2009-03-11 08:04:00,84.565,84.57,84.54,84.54,44800000.0
2009-03-11 08:05:00,84.545,84.545,84.47,84.48,130600000.0
2009-03-11 08:06:00,84.475,84.5,84.44,84.44,158200000.0
2009-03-11 08:07:00,84.445,84.455,84.41,84.415,146800000.0
2009-03-11 08:08:00,84.415,84.44,84.41,84.435,174400000.0
2009-03-11 08:09:00,84.435,84.46,84.435,84.46,45400000.0
2009-03-11 08:10:00,84.455,84.495,84.445,84.49,88400000.0
2009-03-11 08:11:00,84.495,84.505,84.475,84.49,136400000.0
2009-03-11 08:12:00,84.49,84.49,84.44,84.44,194800000.0
2009-03-11 08:13:00,84.44,84.45,84.375,84.39,96300000.0
2009-03-11 08:14:00,84.39,84.395,84.345,84.39,240800000.0
2009-03-11 08:15:00,84.405,84.41,84.375,84.375,128000000.0
2009-03-11 08:16:00,84.375,84.395,84.37,84.395,107600000.0
2009-03-11 08:17:00,84.39,84.395,84.37,84.39,105000000.0
2009-03-11 08:18:00,84.39,84.41,84.39,84.41,117600000.0
2009-03-11 08:19:00,84.405,84.445,84.405,84.44,41600000.0
2009-03-11 08:20:00,84.445,84.455,84.435,84.455,104400000.0
2009-03-11 08:21:00,84.455,84.46,84.44,84.46,93600000.0
2009-03-11 08:22:00,84.46,84.46,84.455,84.455,23400000.0
2009-03-11 08:23:00,84.46,84.485,84.45,84.455,150400000.0
2009-03-11 08:24:00,84.455,84.49,84.45,84.49,81200000.0
2009-03-11 08:25:00,84.485,84.495,84.475,84.475,88400000.0
2009-03-11 08:26:00,84.485,84.495,84.455,84.48,107400000.0
2009-03-11 08:27:00,84.48,84.48,84.465,84.48,52000000.0
2009-03-11 08:28:00,84.485,84.525,84.47,84.475,184600000.0
2009-03-11 08:29:00,84.48,84.485,84.455,84.475,92000000.0
2009-03-11 08:30:00,84.475,84.48,84.445,84.445,211800000.0
2009-03-11 08:31:00,84.45,84.455,84.41,84.43,156600000.0
2009-03-11 08:32:00,84.44,84.44,84.365,84.4,291800000.0
2009-03-11 08:33:00,84.4,84.4,84.38,84.385,60000000.0
2009-03-11 08:34:00,84.4,84.405,84.375,84.405,101800000.0
2009-03-11 08:35:00,84.4,84.47,84.38,84.47,155600000.0
2009-03-11 08:36:00,84.47,84.47,84.385,84.41,164000000.0
2009-03-11 08:37:00,84.405,84.445,84.37,84.44,140000000.0
2009-03-11 08:38:00,84.435,84.44,84.385,84.425,154400000.0
2009-03-11 08:39:00,84.43,84.45,84.415,84.425,193400000.0
2009-03-11 08:40:00,84.425,84.425,84.405,84.405,180000000.0
2009-03-11 08:41:00,84.41,84.435,84.395,84.435,173400000.0
2009-03-11 08:42:00,84.43,84.45,84.395,84.44,103200000.0
2009-03-11 08:43:00,84.43,84.485,84.42,84.445,128600000.0
2009-03-11 08:44:00,84.45,84.505,84.45,84.5,40800000.0
2009-03-11 08:45:00,84.52,84.535,84.52,84.535,14000000.0
2009-03-11 08:46:00,84.53,84.535,84.505,84.505,73400000.0
2009-03-11 08:47:00,84.505,84.54,84.5,84.54,84800000.0
2009-03-11 08:48:00,84.54,84.555,84.52,84.53,91400000.0
2009-03-11 08:49:00,84.535,84.535,84.51,84.51,72000000.0
2009-03-11 08:50:00,84.495,84.5,84.49,84.495,57600000.0
2009-03-11 08:51:00,84.49,84.505,84.475,84.5,58000000.0
2009-03-11 08:52:00,84.5,84.545,84.475,84.475,175400000.0
2009-03-11 08:53:00,84.475,84.57,84.47,84.565,59000000.0
2009-03-11 08:54:00,84.565,84.565,84.49,84.515,91000000.0
2009-03-11 08:55:00,84.51,84.6,84.49,84.555,274000000.0
2009-03-11 08:56:00,84.56,84.56,84.515,84.515,164200000.0
2009-03-11 08:57:00,84.515,84.535,84.49,84.535,115200000.0
2009-03-11 08:58:00,84.535,84.55,84.49,84.49,94800000.0
2009-03-11 08:59:00,84.495,84.565,84.49,84.565,99800000.0
2009-03-11 09:00:00,84.565,84.58,84.55,84.565,139400000.0
2009-03-11 09:01:00,84.565,84.565,84.515,84.525,141200000.0
2009-03-11 09:02:00,84.525,84.56,84.51,84.54,120600000.0
2009-03-11 09:03:00,84.54,84.57,84.54,84.55,73600000.0
2009-03-11 09:04:00,84.555,84.575,84.545,84.575,46800000.0
2009-03-11 09:05:00,84.58,84.6,84.56,84.565,186800000.0
2009-03-11 09:06:00,84.565,84.565,84.53,84.54,110000000.0
2009-03-11 09:07:00,84.54,84.55,84.53,84.545,228800000.0
2009-03-11 09:08:00,84.54,84.565,84.54,84.545,72000000.0
2009-03-11 09:09:00,84.565,84.595,84.56,84.585,140600000.0
2009-03-11 09:10:00,84.59,84.6,84.565,84.6,168200000.0
2009-03-11 09:11:00,84.595,84.605,84.595,84.605,85400000.0
2009-03-11 09:12:00,84.605,84.62,84.605,84.615,49200000.0
2009-03-11 09:13:00,84.615,84.66,84.615,84.655,145400000.0
2009-03-11 09:14:00,84.655,84.655,84.605,84.605,122000000.0
2009-03-11 09:15:00,84.605,84.605,84.565,84.59,285000000.0
2009-03-11 09:16:00,84.585,84.59,84.575,84.58,128600000.0
2009-03-11 09:17:00,84.595,84.62,84.59,84.605,66800000.0
2009-03-11 09:18:00,84.6,84.62,84.595,84.62,57600000.0
2009-03-11 09:19:00,84.62,84.675,84.62,84.635,99400000.0
2009-03-11 09:20:00,84.635,84.645,84.57,84.585,231600000.0
2009-03-11 09:21:00,84.58,84.595,84.555,84.565,143400000.0
2009-03-11 09:22:00,84.57,84.595,84.56,84.58,242800000.0
2009-03-11 09:23:00,84.58,84.58,84.505,84.575,218000000.0
2009-03-11 09:24:00,84.57,84.59,84.535,84.535,96800000.0
2009-03-11 09:25:00,84.535,84.56,84.53,84.56,84000000.0
2009-03-11 09:26:00,84.565,84.595,84.555,84.565,214400000.0
2009-03-11 09:27:00,84.56,84.6,84.56,84.595,67200000.0
2009-03-11 09:28:00,84.595,84.615,84.59,84.615,58800000.0
2009-03-11 09:29:00,84.62,84.64,84.6,84.605,213600000.0
2009-03-11 09:30:00,84.61,84.615,84.555,84.57,224000000.0
2009-03-11 09:31:00,84.57,84.6,84.55,84.55,225200000.0
2009-03-11 09:32:00,84.55,84.58,84.545,84.565,190600000.0
2009-03-11 09:33:00,84.565,84.58,84.56,84.565,188400000.0
2009-03-11 09:34:00,84.565,84.585,84.565,84.575,156800000.0
2009-03-11 09:35:00,84.58,84.58,84.56,84.565,92400000.0
2009-03-11 09:36:00,84.565,84.595,84.555,84.585,250200000.0
2009-03-11 09:37:00,84.57,84.575,84.56,84.565,166600000.0
2009-03-11 09:38:00,84.565,84.595,84.565,84.585,224600000.0
2009-03-11 09:39:00,84.585,84.595,84.585,84.59,80400000.0
2009-03-11 09:40:00,84.59,84.625,84.59,84.62,215000000.0
2009-03-11 09:41:00,84.62,84.625,84.59,84.595,145200000.0
2009-03-11 09:42:00,84.59,84.595,84.58,84.59,126400000.0
2009-03-11 09:43:00,84.6,84.61,84.585,84.6,165600000.0
2009-03-11 09:44:00,84.595,84.635,84.595,84.63,281200000.0
2009-03-11 09:45:00,84.625,84.625,84.585,84.605,182400000.0
2009-03-11 09:46:00,84.605,84.61,84.59,84.59,57800000.0
2009-03-11 09:47:00,84.59,84.595,84.58,84.59,126600000.0
2009-03-11 09:48:00,84.59,84.62,84.59,84.6,211800000.0
2009-03-11 09:49:00,84.605,84.615,84.59,84.59,114800000.0
2009-03-11 09:50:00,84.59,84.595,84.56,84.56,152800000.0
2009-03-11 09:51:00,84.565,84.575,84.55,84.56,95600000.0
2009-03-11 09:52:00,84.58,84.615,84.58,84.615,86400000.0
2009-03-11 09:53:00,84.62,84.625,84.605,84.615,201200000.0
2009-03-11 09:54:00,84.615,84.65,84.61,84.64,212000000.0
2009-03-11 09:55:00,84.64,84.72,84.635,84.715,258000000.0
2009-03-11 09:56:00,84.715,84.735,84.71,84.71,100400000.0
2009-03-11 09:57:00,84.71,84.72,84.675,84.675,233600000.0
2009-03-11 09:58:00,84.675,84.68,84.63,84.635,174200000.0
2009-03-11 09:59:00,84.63,84.665,84.615,84.665,134000000.0
2009-03-11 10:00:00,84.665,84.705,84.65,84.68,298400000.0
2009-03-11 10:01:00,84.68,84.685,84.64,84.65,262400000.0
2009-03-11 10:02:00,84.655,84.68,84.645,84.645,171800000.0
2009-03-11 10:03:00,84.65,84.65,84.605,84.605,233600000.0
2009-03-11 10:04:00,84.62,84.625,84.595,84.605,108400000.0
2009-03-11 10:05:00,84.61,84.635,84.575,84.575,164200000.0
2009-03-11 10:06:00,84.57,84.645,84.555,84.645,293400000.0
2009-03-11 10:07:00,84.645,84.695,84.645,84.69,202600000.0
2009-03-11 10:08:00,84.69,84.715,84.655,84.655,206200000.0
2009-03-11 10:09:00,84.65,84.67,84.65,84.655,108800000.0
2009-03-11 10:10:00,84.65,84.655,84.615,84.62,116200000.0
2009-03-11 10:11:00,84.62,84.62,84.585,84.595,287000000.0
2009-03-11 10:12:00,84.585,84.605,84.525,84.54,311800000.0
2009-03-11 10:13:00,84.54,84.555,84.53,84.545,194000000.0
2009-03-11 10:14:00,84.545,84.555,84.535,84.555,182400000.0
2009-03-11 10:15:00,84.555,84.565,84.54,84.55,178800000.0
2009-03-11 10:16:00,84.55,84.565,84.545,84.555,218400000.0
2009-03-11 10:17:00,84.56,84.565,84.53,84.535,212400000.0
2009-03-11 10:18:00,84.54,84.55,84.53,84.535,223600000.0
2009-03-11 10:19:00,84.535,84.545,84.515,84.53,101200000.0
2009-03-11 10:20:00,84.53,84.56,84.51,84.545,279800000.0
2009-03-11 10:21:00,84.545,84.545,84.515,84.52,142800000.0
2009-03-11 10:22:00,84.52,84.555,84.5,84.55,264000000.0
2009-03-11 10:23:00,84.56,84.635,84.555,84.63,304800000.0
2009-03-11 10:24:00,84.63,84.635,84.615,84.62,151600000.0
2009-03-11 10:25:00,84.62,84.64,84.61,84.62,168200000.0
2009-03-11 10:26:00,84.62,84.665,84.62,84.65,196200000.0
2009-03-11 10:27:00,84.655,84.7,84.655,84.69,207800000.0
2009-03-11 10:28:00,84.68,84.685,84.625,84.64,290600000.0
2009-03-11 10:29:00,84.65,84.65,84.6,84.605,323600000.0
2009-03-11 10:30:00,84.585,84.63,84.58,84.6,332000001.0
2009-03-11 10:31:00,84.595,84.645,84.59,84.635,384400000.0
2009-03-11 10:32:00,84.635,84.65,84.63,84.635,210000000.0
2009-03-11 10:33:00,84.64,84.65,84.625,84.635,229600000.0
2009-03-11 10:34:00,84.65,84.655,84.625,84.64,238000000.0
2009-03-11 10:35:00,84.64,84.64,84.6,84.61,187400000.0
2009-03-11 10:36:00,84.605,84.61,84.59,84.595,131000000.0
2009-03-11 10:37:00,84.6,84.605,84.58,84.59,192600000.0
2009-03-11 10:38:00,84.585,84.585,84.535,84.535,275200000.0
2009-03-11 10:39:00,84.535,84.535,84.52,84.525,62400000.0
2009-03-11 10:40:00,84.525,84.58,84.525,84.58,246800000.0
2009-03-11 10:41:00,84.58,84.58,84.56,84.56,119600000.0
2009-03-11 10:42:00,84.56,84.565,84.535,84.54,225200000.0
2009-03-11 10:43:00,84.545,84.56,84.535,84.56,103000000.0
2009-03-11 10:44:00,84.56,84.615,84.555,84.615,298800000.0
2009-03-11 10:45:00,84.615,84.615,84.565,84.57,214000000.0
2009-03-11 10:46:00,84.565,84.565,84.54,84.55,265600000.0
2009-03-11 10:47:00,84.545,84.585,84.545,84.58,250200000.0
2009-03-11 10:48:00,84.575,84.585,84.46,84.47,440300001.0
2009-03-11 10:49:00,84.455,84.5,84.455,84.485,287600000.0
2009-03-11 10:50:00,84.48,84.555,84.47,84.515,312200000.0
2009-03-11 10:51:00,84.51,84.53,84.5,84.5,210400000.0
2009-03-11 10:52:00,84.505,84.53,84.49,84.53,231000000.0
2009-03-11 10:53:00,84.53,84.565,84.505,84.505,261000000.0
2009-03-11 10:54:00,84.49,84.515,84.415,84.47,375600000.0
2009-03-11 10:55:00,84.465,84.545,84.465,84.52,299800000.0
2009-03-11 10:56:00,84.525,84.535,84.49,84.535,232800000.0
2009-03-11 10:57:00,84.535,84.535,84.51,84.525,253000000.0
2009-03-11 10:58:00,84.525,84.53,84.5,84.51,223000000.0
2009-03-11 10:59:00,84.5,84.52,84.5,84.515,108000000.0
2009-03-11 11:00:00,84.515,84.535,84.505,84.525,264200000.0
2009-03-11 11:01:00,84.535,84.56,84.525,84.545,292000000.0
2009-03-11 11:02:00,84.545,84.555,84.52,84.53,206000000.0
2009-03-11 11:03:00,84.535,84.555,84.525,84.555,151000000.0
2009-03-11 11:04:00,84.555,84.555,84.53,84.55,202600000.0
2009-03-11 11:05:00,84.55,84.635,84.55,84.625,244800000.0
2009-03-11 11:06:00,84.625,84.65,84.595,84.605,310400000.0
2009-03-11 11:07:00,84.61,84.62,84.565,84.57,308400000.0
2009-03-11 11:08:00,84.575,84.595,84.56,84.58,159000000.0
2009-03-11 11:09:00,84.585,84.61,84.53,84.545,266200000.0
2009-03-11 11:10:00,84.545,84.615,84.545,84.615,379599999.0
2009-03-11 11:11:00,84.615,84.69,84.61,84.67,335200000.0
2009-03-11 11:12:00,84.675,84.72,84.67,84.7,277200000.0
2009-03-11 11:13:00,84.7,84.705,84.66,84.675,319400000.0
2009-03-11 11:14:00,84.67,84.7,84.655,84.68,277600000.0
2009-03-11 11:15:00,84.685,84.685,84.61,84.62,369600000.0
2009-03-11 11:16:00,84.62,84.64,84.605,84.625,215000000.0
2009-03-11 11:17:00,84.625,84.675,84.625,84.665,223600000.0
2009-03-11 11:18:00,84.655,84.66,84.62,84.63,246800000.0
2009-03-11 11:19:00,84.63,84.65,84.62,84.62,242600000.0
2009-03-11 11:20:00,84.625,84.625,84.565,84.59,268600000.0
2009-03-11 11:21:00,84.6,84.6,84.565,84.575,215600000.0
2009-03-11 11:22:00,84.57,84.58,84.565,84.565,187200000.0
2009-03-11 11:23:00,84.57,84.595,84.565,84.59,118200000.0
2009-03-11 11:24:00,84.59,84.625,84.59,84.62,218200000.0
2009-03-11 11:25:00,84.615,84.665,84.605,84.645,180400000.0
2009-03-11 11:26:00,84.645,84.675,84.63,84.63,292400000.0
2009-03-11 11:27:00,84.63,84.645,84.6,84.645,224000000.0
2009-03-11 11:28:00,84.64,84.72,84.64,84.705,325600000.0
2009-03-11 11:29:00,84.695,84.71,84.66,84.685,276600000.0
2009-03-11 11:30:00,84.685,84.69,84.66,84.675,264000000.0
2009-03-11 11:31:00,84.675,84.715,84.67,84.68,221000000.0
2009-03-11 11:32:00,84.68,84.685,84.62,84.625,241000000.0
2009-03-11 11:33:00,84.625,84.64,84.61,84.61,113400000.0
2009-03-11 11:34:00,84.615,84.62,84.605,84.61,80200000.0
2009-03-11 11:35:00,84.61,84.625,84.61,84.615,103400000.0
2009-03-11 11:36:00,84.615,84.71,84.615,84.71,285200000.0
2009-03-11 11:37:00,84.715,84.745,84.685,84.705,271200000.0
2009-03-11 11:38:00,84.7,84.7,84.66,84.69,227000000.0
2009-03-11 11:39:00,84.685,84.735,84.675,84.7,226800000.0
2009-03-11 11:40:00,84.7,84.72,84.685,84.695,149600000.0
2009-03-11 11:41:00,84.7,84.715,84.685,84.705,201400000.0
2009-03-11 11:42:00,84.705,84.725,84.685,84.71,238000000.0
2009-03-11 11:43:00,84.71,84.71,84.665,84.67,252400000.0
2009-03-11 11:44:00,84.665,84.68,84.64,84.66,302800000.0
2009-03-11 11:45:00,84.66,84.665,84.65,84.655,160200000.0
2009-03-11 11:46:00,84.655,84.675,84.63,84.635,150400000.0
2009-03-11 11:47:00,84.635,84.635,84.615,84.625,174600000.0
2009-03-11 11:48:00,84.62,84.625,84.61,84.61,106400000.0
2009-03-11 11:49:00,84.62,84.625,84.61,84.62,118000000.0
2009-03-11 11:50:00,84.62,84.64,84.605,84.61,245200000.0
2009-03-11 11:51:00,84.61,84.625,84.6,84.6,220400000.0
2009-03-11 11:52:00,84.61,84.625,84.6,84.61,345000000.0
2009-03-11 11:53:00,84.61,84.625,84.605,84.61,184600000.0
2009-03-11 11:54:00,84.61,84.625,84.6,84.61,239600000.0
2009-03-11 11:55:00,84.61,84.625,84.6,84.61,213200000.0
2009-03-11 11:56:00,84.61,84.655,84.61,84.655,218000000.0
2009-03-11 11:57:00,84.655,84.68,84.64,84.66,291000000.0
2009-03-11 11:58:00,84.66,84.68,84.64,84.645,153800000.0
2009-03-11 11:59:00,84.65,84.67,84.65,84.67,128400000.0
2009-03-11 12:00:00,84.665,84.695,84.665,84.67,139400000.0
2009-03-11 12:01:00,84.67,84.69,84.655,84.665,208000000.0
2009-03-11 12:02:00,84.675,84.675,84.65,84.66,213800000.0
2009-03-11 12:03:00,84.655,84.67,84.64,84.66,281600000.0
2009-03-11 12:04:00,84.665,84.675,84.63,84.635,211400000.0
2009-03-11 12:05:00,84.64,84.66,84.635,84.65,150200000.0
2009-03-11 12:06:00,84.65,84.655,84.63,84.63,188600000.0
2009-03-11 12:07:00,84.635,84.65,84.63,84.64,172000000.0
2009-03-11 12:08:00,84.64,84.67,84.64,84.66,292400000.0
2009-03-11 12:09:00,84.66,84.67,84.635,84.635,159200000.0
2009-03-11 12:10:00,84.64,84.7,84.635,84.695,220400000.0
2009-03-11 12:11:00,84.695,84.735,84.68,84.695,281600000.0
2009-03-11 12:12:00,84.685,84.755,84.685,84.715,324800000.0
2009-03-11 12:13:00,84.715,84.72,84.565,84.58,393600000.0
2009-03-11 12:14:00,84.58,84.585,84.565,84.585,256000000.0
2009-03-11 12:15:00,84.585,84.645,84.58,84.64,337800000.0
2009-03-11 12:16:00,84.64,84.685,84.63,84.685,215600000.0
2009-03-11 12:17:00,84.685,84.73,84.68,84.72,342000000.0
2009-03-11 12:18:00,84.715,84.72,84.68,84.7,308600000.0
2009-03-11 12:19:00,84.7,84.73,84.68,84.68,251200000.0
2009-03-11 12:20:00,84.68,84.71,84.68,84.7,172600000.0
2009-03-11 12:21:00,84.7,84.735,84.695,84.72,288800000.0
2009-03-11 12:22:00,84.72,84.74,84.675,84.685,299200000.0
2009-03-11 12:23:00,84.685,84.705,84.655,84.665,331600000.0
2009-03-11 12:24:00,84.665,84.675,84.625,84.675,266600000.0
2009-03-11 12:25:00,84.68,84.71,84.675,84.675,255800000.0
2009-03-11 12:26:00,84.68,84.725,84.675,84.725,262000000.0
2009-03-11 12:27:00,84.72,84.73,84.69,84.71,249800000.0
2009-03-11 12:28:00,84.7,84.7,84.675,84.675,217000000.0
2009-03-11 12:29:00,84.675,84.695,84.645,84.655,306600000.0
2009-03-11 12:30:00,84.655,84.67,84.605,84.62,236400000.0
2009-03-11 12:31:00,84.62,84.63,84.61,84.615,158400000.0
2009-03-11 12:32:00,84.625,84.63,84.605,84.605,207200000.0
2009-03-11 12:33:00,84.605,84.635,84.605,84.63,199400000.0
2009-03-11 12:34:00,84.63,84.675,84.63,84.645,196200000.0
2009-03-11 12:35:00,84.65,84.685,84.645,84.68,204800000.0
2009-03-11 12:36:00,84.685,84.685,84.625,84.63,158200000.0
2009-03-11 12:37:00,84.635,84.645,84.625,84.63,215400000.0
2009-03-11 12:38:00,84.63,84.635,84.59,84.635,346800000.0
2009-03-11 12:39:00,84.635,84.65,84.615,84.65,280200000.0
2009-03-11 12:40:00,84.65,84.65,84.595,84.6,312800000.0
2009-03-11 12:41:00,84.6,84.605,84.585,84.595,186600000.0
2009-03-11 12:42:00,84.59,84.605,84.55,84.55,219400000.0
2009-03-11 12:43:00,84.55,84.565,84.55,84.565,140800000.0
2009-03-11 12:44:00,84.56,84.57,84.55,84.57,121800000.0
2009-03-11 12:45:00,84.57,84.6,84.57,84.58,205000000.0
2009-03-11 12:46:00,84.575,84.58,84.555,84.56,253200000.0
2009-03-11 12:47:00,84.56,84.565,84.535,84.56,264600000.0
2009-03-11 12:48:00,84.555,84.59,84.54,84.58,257400000.0
2009-03-11 12:49:00,84.585,84.645,84.57,84.645,256200000.0
2009-03-11 12:50:00,84.64,84.675,84.64,84.67,208200000.0
2009-03-11 12:51:00,84.67,84.68,84.625,84.66,178800000.0
2009-03-11 12:52:00,84.66,84.66,84.625,84.645,273400000.0
2009-03-11 12:53:00,84.635,84.64,84.615,84.615,187200000.0
2009-03-11 12:54:00,84.615,84.62,84.585,84.615,262800000.0
2009-03-11 12:55:00,84.635,84.64,84.59,84.595,250800000.0
2009-03-11 12:56:00,84.59,84.63,84.58,84.63,194600000.0
2009-03-11 12:57:00,84.635,84.65,84.625,84.64,149800000.0
2009-03-11 12:58:00,84.64,84.645,84.575,84.61,335600000.0
2009-03-11 12:59:00,84.615,84.645,84.605,84.635,127600000.0
2009-03-11 13:00:00,84.64,84.645,84.59,84.64,357600000.0
2009-03-11 13:01:00,84.64,84.65,84.61,84.615,169600000.0
2009-03-11 13:02:00,84.615,84.685,84.61,84.645,196800000.0
2009-03-11 13:03:00,84.64,84.66,84.62,84.655,238000000.0
2009-03-11 13:04:00,84.65,84.655,84.615,84.655,150000000.0
2009-03-11 13:05:00,84.655,84.71,84.635,84.68,260400000.0
2009-03-11 13:06:00,84.68,84.71,84.675,84.71,121400000.0
2009-03-11 13:07:00,84.71,84.72,84.675,84.7,178200000.0
2009-03-11 13:08:00,84.705,84.705,84.665,84.68,209400000.0
2009-03-11 13:09:00,84.675,84.68,84.63,84.665,242600000.0
2009-03-11 13:10:00,84.67,84.705,84.665,84.68,152600000.0
2009-03-11 13:11:00,84.68,84.72,84.675,84.7,151800000.0
2009-03-11 13:12:00,84.7,84.705,84.685,84.7,118000000.0
2009-03-11 13:13:00,84.69,84.7,84.685,84.69,157000000.0
2009-03-11 13:14:00,84.695,84.71,84.69,84.7,148400000.0
2009-03-11 13:15:00,84.7,84.705,84.69,84.7,170600000.0
2009-03-11 13:16:00,84.705,84.745,84.7,84.745,135000000.0
2009-03-11 13:17:00,84.745,84.77,84.74,84.76,137800000.0
2009-03-11 13:18:00,84.76,84.77,84.715,84.72,145000000.0
2009-03-11 13:19:00,84.72,84.75,84.72,84.735,225600000.0
2009-03-11 13:20:00,84.735,84.765,84.73,84.76,187400000.0
2009-03-11 13:21:00,84.765,84.795,84.75,84.79,177000000.0
2009-03-11 13:22:00,84.785,84.795,84.775,84.775,229800000.0
2009-03-11 13:23:00,84.775,84.79,84.765,84.79,220200000.0
2009-03-11 13:24:00,84.79,84.8,84.775,84.795,319400000.0
2009-03-11 13:25:00,84.795,84.85,84.775,84.85,276400000.0
2009-03-11 13:26:00,84.85,84.855,84.835,84.85,146800000.0
2009-03-11 13:27:00,84.85,84.86,84.83,84.845,290600000.0
2009-03-11 13:28:00,84.845,84.855,84.83,84.855,219600000.0
2009-03-11 13:29:00,84.835,84.845,84.8,84.82,297000000.0
2009-03-11 13:30:00,84.815,84.855,84.805,84.84,285200000.0
2009-03-11 13:31:00,84.84,84.865,84.8,84.815,335900000.0
2009-03-11 13:32:00,84.815,84.85,84.815,84.845,228200000.0
2009-03-11 13:33:00,84.84,84.865,84.835,84.85,341400000.0
2009-03-11 13:34:00,84.845,84.865,84.835,84.85,248400000.0
2009-03-11 13:35:00,84.845,84.89,84.845,84.87,259600000.0
2009-03-11 13:36:00,84.86,84.875,84.83,84.84,317200000.0
2009-03-11 13:37:00,84.845,84.845,84.775,84.78,302400000.0
2009-03-11 13:38:00,84.785,84.795,84.77,84.785,255200000.0
2009-03-11 13:39:00,84.79,84.8,84.775,84.795,167800000.0
2009-03-11 13:40:00,84.81,84.82,84.785,84.785,208400000.0
2009-03-11 13:41:00,84.785,84.83,84.785,84.81,312400000.0
2009-03-11 13:42:00,84.81,84.83,84.77,84.83,315600000.0
2009-03-11 13:43:00,84.835,84.855,84.83,84.84,206000000.0
2009-03-11 13:44:00,84.84,84.865,84.835,84.845,235600000.0
2009-03-11 13:45:00,84.845,84.89,84.81,84.89,252000000.0
2009-03-11 13:46:00,84.885,84.9,84.845,84.855,372200000.0
2009-03-11 13:47:00,84.85,84.905,84.85,84.865,241800000.0
2009-03-11 13:48:00,84.865,84.865,84.795,84.81,276800000.0
2009-03-11 13:49:00,84.815,84.905,84.81,84.88,187800000.0
2009-03-11 13:50:00,84.885,84.895,84.865,84.87,309000000.0
2009-03-11 13:51:00,84.87,84.885,84.855,84.88,132000000.0
2009-03-11 13:52:00,84.885,84.905,84.86,84.865,195800000.0
2009-03-11 13:53:00,84.865,84.87,84.83,84.84,173400000.0
2009-03-11 13:54:00,84.84,84.885,84.825,84.85,195600000.0
2009-03-11 13:55:00,84.85,84.925,84.85,84.915,233200000.0
2009-03-11 13:56:00,84.92,84.94,84.885,84.895,348200000.0
2009-03-11 13:57:00,84.895,84.92,84.89,84.92,236800000.0
2009-03-11 13:58:00,84.92,84.935,84.91,84.92,185200000.0
2009-03-11 13:59:00,84.915,84.93,84.875,84.905,319000000.0
2009-03-11 14:00:00,84.905,84.96,84.88,84.91,354400000.0
2009-03-11 14:01:00,84.905,84.91,84.87,84.89,267200000.0
2009-03-11 14:02:00,84.885,84.945,84.885,84.945,240200000.0
2009-03-11 14:03:00,84.94,84.955,84.895,84.895,128600000.0
2009-03-11 14:04:00,84.895,84.91,84.85,84.855,189400000.0
2009-03-11 14:05:00,84.855,84.87,84.835,84.835,292400000.0
2009-03-11 14:06:00,84.84,84.85,84.78,84.78,258600000.0
2009-03-11 14:07:00,84.77,84.77,84.66,84.705,386000000.0
2009-03-11 14:08:00,84.71,84.72,84.695,84.7,248400000.0
2009-03-11 14:09:00,84.7,84.72,84.67,84.705,197600000.0
2009-03-11 14:10:00,84.71,84.735,84.71,84.73,187600000.0
2009-03-11 14:11:00,84.725,84.76,84.725,84.75,294200000.0
2009-03-11 14:12:00,84.75,84.775,84.745,84.765,220000000.0
2009-03-11 14:13:00,84.77,84.77,84.745,84.755,108600000.0
2009-03-11 14:14:00,84.75,84.775,84.73,84.77,190800000.0
2009-03-11 14:15:00,84.77,84.785,84.74,84.745,165800000.0
2009-03-11 14:16:00,84.74,84.765,84.715,84.725,121800000.0
2009-03-11 14:17:00,84.725,84.75,84.72,84.74,236400000.0
2009-03-11 14:18:00,84.74,84.76,84.7,84.71,339000000.0
2009-03-11 14:19:00,84.705,84.725,84.69,84.69,264000000.0
2009-03-11 14:20:00,84.69,84.705,84.675,84.675,299400000.0
2009-03-11 14:21:00,84.685,84.72,84.685,84.705,349600000.0
2009-03-11 14:22:00,84.705,84.71,84.64,84.655,284200000.0
2009-03-11 14:23:00,84.67,84.715,84.66,84.705,339600000.0
2009-03-11 14:24:00,84.695,84.705,84.675,84.68,242000000.0
2009-03-11 14:25:00,84.68,84.73,84.68,84.71,204400000.0
2009-03-11 14:26:00,84.71,84.72,84.635,84.645,351000000.0
2009-03-11 14:27:00,84.64,84.69,84.64,84.69,314600000.0
2009-03-11 14:28:00,84.695,84.745,84.695,84.745,237600000.0
2009-03-11 14:29:00,84.75,84.755,84.715,84.725,275600000.0
2009-03-11 14:30:00,84.72,84.765,84.715,84.76,219000000.0
2009-03-11 14:31:00,84.765,84.77,84.745,84.765,143200000.0
2009-03-11 14:32:00,84.77,84.79,84.76,84.775,204800000.0
2009-03-11 14:33:00,84.77,84.785,84.745,84.78,310400000.0
2009-03-11 14:34:00,84.78,84.845,84.78,84.845,329200000.0
2009-03-11 14:35:00,84.86,84.885,84.805,84.835,345200000.0
2009-03-11 14:36:00,84.835,84.865,84.82,84.82,329400000.0
2009-03-11 14:37:00,84.825,84.845,84.795,84.815,444200000.0
2009-03-11 14:38:00,84.805,84.805,84.775,84.785,290200000.0
2009-03-11 14:39:00,84.785,84.88,84.775,84.85,346000000.0
2009-03-11 14:40:00,84.84,84.865,84.835,84.845,258800000.0
2009-03-11 14:41:00,84.84,84.855,84.81,84.82,405600000.0
2009-03-11 14:42:00,84.82,84.845,84.815,84.835,270200000.0
2009-03-11 14:43:00,84.835,84.86,84.835,84.835,195000000.0
2009-03-11 14:44:00,84.835,84.855,84.835,84.84,283600000.0
2009-03-11 14:45:00,84.84,84.85,84.83,84.835,139800000.0
2009-03-11 14:46:00,84.835,84.85,84.825,84.84,145400000.0
2009-03-11 14:47:00,84.84,84.865,84.83,84.85,161000000.0
2009-03-11 14:48:00,84.85,84.865,84.84,84.86,120000000.0
2009-03-11 14:49:00,84.86,84.875,84.84,84.875,276200000.0
2009-03-11 14:50:00,84.875,84.895,84.865,84.895,234000000.0
2009-03-11 14:51:00,84.895,84.905,84.865,84.89,201800000.0
2009-03-11 14:52:00,84.89,84.95,84.88,84.91,285000000.0
2009-03-11 14:53:00,84.91,84.935,84.89,84.895,262000000.0
2009-03-11 14:54:00,84.895,84.925,84.88,84.91,153600000.0
2009-03-11 14:55:00,84.91,84.94,84.91,84.925,172800000.0
2009-03-11 14:56:00,84.925,84.935,84.835,84.865,276000000.0
2009-03-11 14:57:00,84.87,84.895,84.865,84.89,115400000.0
2009-03-11 14:58:00,84.89,84.915,84.865,84.875,215200000.0
2009-03-11 14:59:00,84.875,84.88,84.82,84.84,192600000.0
2009-03-11 15:00:00,84.84,84.85,84.805,84.83,292600000.0
2009-03-11 15:01:00,84.83,84.87,84.83,84.86,248000000.0
2009-03-11 15:02:00,84.86,84.885,84.86,84.86,176400000.0
2009-03-11 15:03:00,84.855,84.855,84.815,84.845,346800000.0
2009-03-11 15:04:00,84.845,84.9,84.83,84.885,334600000.0
2009-03-11 15:05:00,84.88,84.9,84.875,84.885,203000000.0
2009-03-11 15:06:00,84.89,84.92,84.875,84.885,240000000.0
2009-03-11 15:07:00,84.885,84.885,84.825,84.83,144600000.0
2009-03-11 15:08:00,84.83,84.845,84.83,84.845,45400000.0
2009-03-11 15:09:00,84.84,84.85,84.835,84.84,49400000.0
2009-03-11 15:10:00,84.84,84.85,84.825,84.83,207800000.0
2009-03-11 15:11:00,84.825,84.85,84.825,84.85,134000000.0
2009-03-11 15:12:00,84.86,84.875,84.845,84.87,300000000.0
2009-03-11 15:13:00,84.87,84.88,84.84,84.85,252600000.0
2009-03-11 15:14:00,84.845,84.85,84.795,84.82,279600000.0
2009-03-11 15:15:00,84.82,84.855,84.805,84.815,321000000.0
2009-03-11 15:16:00,84.815,84.815,84.745,84.775,258000000.0
2009-03-11 15:17:00,84.765,84.785,84.745,84.78,227600000.0
2009-03-11 15:18:00,84.78,84.815,84.75,84.8,245800000.0
2009-03-11 15:19:00,84.785,84.785,84.745,84.745,175800000.0
2009-03-11 15:20:00,84.745,84.745,84.72,84.735,179800000.0
2009-03-11 15:21:00,84.735,84.745,84.72,84.725,205600000.0
2009-03-11 15:22:00,84.72,84.75,84.72,84.75,182600000.0
2009-03-11 15:23:00,84.755,84.77,84.73,84.73,198200000.0
2009-03-11 15:24:00,84.735,84.765,84.735,84.755,190800000.0
2009-03-11 15:25:00,84.76,84.765,84.74,84.745,183800001.0
2009-03-11 15:26:00,84.75,84.78,84.75,84.755,253200000.0
2009-03-11 15:27:00,84.755,84.795,84.755,84.79,145400000.0
2009-03-11 15:28:00,84.785,84.81,84.765,84.775,213400000.0
2009-03-11 15:29:00,84.775,84.79,84.765,84.78,152200000.0
2009-03-11 15:30:00,84.775,84.78,84.75,84.77,131000000.0
2009-03-11 15:31:00,84.77,84.795,84.76,84.76,269200000.0
2009-03-11 15:32:00,84.765,84.8,84.765,84.795,376200000.0
2009-03-11 15:33:00,84.805,84.805,84.765,84.78,331400000.0
2009-03-11 15:34:00,84.785,84.79,84.72,84.75,479000000.0
2009-03-11 15:35:00,84.755,84.755,84.665,84.665,375000000.0
2009-03-11 15:36:00,84.665,84.73,84.625,84.715,359900000.0
2009-03-11 15:37:00,84.715,84.73,84.69,84.71,375400000.0
2009-03-11 15:38:00,84.71,84.725,84.68,84.705,316200000.0
2009-03-11 15:39:00,84.71,84.72,84.675,84.71,290000000.0
2009-03-11 15:40:00,84.71,84.71,84.67,84.69,212400000.0
2009-03-11 15:41:00,84.695,84.705,84.64,84.665,306200000.0
2009-03-11 15:42:00,84.665,84.715,84.655,84.685,343200000.0
2009-03-11 15:43:00,84.685,84.695,84.64,84.685,296800000.0
2009-03-11 15:44:00,84.69,84.69,84.64,84.675,200000000.0
2009-03-11 15:45:00,84.685,84.725,84.675,84.71,350800000.0
2009-03-11 15:46:00,84.715,84.755,84.705,84.71,310800000.0
2009-03-11 15:47:00,84.71,84.75,84.71,84.73,319400000.0
2009-03-11 15:48:00,84.735,84.765,84.69,84.755,265599999.0
2009-03-11 15:49:00,84.75,84.765,84.74,84.765,259200000.0
2009-03-11 15:50:00,84.76,84.795,84.75,84.795,268600000.0
2009-03-11 15:51:00,84.785,84.795,84.695,84.71,396000000.0
2009-03-11 15:52:00,84.71,84.76,84.69,84.76,339000000.0
2009-03-11 15:53:00,84.76,84.76,84.725,84.73,302200000.0
2009-03-11 15:54:00,84.735,84.785,84.71,84.71,279400000.0
2009-03-11 15:55:00,84.715,84.72,84.635,84.64,236700000.0
2009-03-11 15:56:00,84.65,84.695,84.645,84.68,327800000.0
2009-03-11 15:57:00,84.68,84.685,84.625,84.635,276200000.0
2009-03-11 15:58:00,84.635,84.665,84.615,84.64,365400000.0
2009-03-11 15:59:00,84.645,84.66,84.615,84.65,387400000.0
2009-03-11 16:00:00,84.66,84.72,84.65,84.7,413500000.0
2009-03-11 16:01:00,84.7,84.705,84.65,84.68,345400000.0
2009-03-11 16:02:00,84.68,84.695,84.655,84.685,288800000.0
2009-03-11 16:03:00,84.685,84.71,84.66,84.71,208000000.0
2009-03-11 16:04:00,84.705,84.755,84.675,84.695,284200000.0
2009-03-11 16:05:00,84.69,84.76,84.69,84.72,377800000.0
2009-03-11 16:06:00,84.715,84.745,84.69,84.745,335000000.0
2009-03-11 16:07:00,84.735,84.77,84.725,84.735,228800000.0
2009-03-11 16:08:00,84.74,84.75,84.67,84.67,231000000.0
2009-03-11 16:09:00,84.67,84.7,84.655,84.665,236000000.0
2009-03-11 16:10:00,84.665,84.695,84.65,84.685,179600000.0
2009-03-11 16:11:00,84.68,84.725,84.68,84.72,278200000.0
2009-03-11 16:12:00,84.72,84.745,84.7,84.71,204400000.0
2009-03-11 16:13:00,84.705,84.725,84.685,84.7,263400000.0
2009-03-11 16:14:00,84.705,84.715,84.685,84.715,233200000.0
2009-03-11 16:15:00,84.715,84.75,84.705,84.74,239600000.0
2009-03-11 16:16:00,84.74,84.75,84.69,84.7,251200000.0
2009-03-11 16:17:00,84.7,84.755,84.66,84.745,289200000.0
2009-03-11 16:18:00,84.745,84.76,84.725,84.75,194800000.0
2009-03-11 16:19:00,84.75,84.765,84.745,84.75,122600000.0
2009-03-11 16:20:00,84.74,84.765,84.735,84.765,181400000.0
2009-03-11 16:21:00,84.76,84.79,84.745,84.745,149800000.0
2009-03-11 16:22:00,84.75,84.75,84.725,84.745,141000000.0
2009-03-11 16:23:00,84.75,84.755,84.695,84.705,145600000.0
2009-03-11 16:24:00,84.71,84.73,84.7,84.72,267400000.0
2009-03-11 16:25:00,84.725,84.745,84.71,84.725,268700000.0
2009-03-11 16:26:00,84.725,84.76,84.715,84.73,275200000.0
2009-03-11 16:27:00,84.73,84.765,84.73,84.745,220200000.0
2009-03-11 16:28:00,84.75,84.765,84.73,84.745,200800000.0
2009-03-11 16:29:00,84.745,84.79,84.745,84.785,113200000.0
2009-03-11 16:30:00,84.785,84.81,84.78,84.78,222200000.0
2009-03-11 16:31:00,84.79,84.82,84.785,84.81,217000000.0
2009-03-11 16:32:00,84.805,84.83,84.785,84.8,321600000.0
2009-03-11 16:33:00,84.8,84.805,84.745,84.765,344400000.0
2009-03-11 16:34:00,84.765,84.795,84.755,84.785,236400000.0
2009-03-11 16:35:00,84.78,84.805,84.75,84.775,245800000.0
2009-03-11 16:36:00,84.77,84.775,84.755,84.77,162800000.0
2009-03-11 16:37:00,84.77,84.81,84.77,84.79,223000000.0
2009-03-11 16:38:00,84.79,84.8,84.765,84.765,251200000.0
2009-03-11 16:39:00,84.765,84.795,84.76,84.785,164400000.0
2009-03-11 16:40:00,84.79,84.79,84.75,84.78,137800000.0
2009-03-11 16:41:00,84.78,84.835,84.775,84.815,303000000.0
2009-03-11 16:42:00,84.815,84.82,84.755,84.77,371000000.0
2009-03-11 16:43:00,84.77,84.8,84.725,84.745,250400000.0
2009-03-11 16:44:00,84.745,84.745,84.69,84.715,219600000.0
2009-03-11 16:45:00,84.715,84.735,84.675,84.695,266400000.0
2009-03-11 16:46:00,84.7,84.735,84.68,84.735,203600000.0
2009-03-11 16:47:00,84.73,84.73,84.685,84.71,224800000.0
2009-03-11 16:48:00,84.705,84.71,84.67,84.71,252400000.0
2009-03-11 16:49:00,84.7,84.72,84.685,84.715,288800000.0
2009-03-11 16:50:00,84.715,84.785,84.715,84.76,249600000.0
2009-03-11 16:51:00,84.755,84.8,84.745,84.795,162800000.0
2009-03-11 16:52:00,84.795,84.82,84.77,84.785,288000000.0
2009-03-11 16:53:00,84.785,84.81,84.765,84.805,153000000.0
2009-03-11 16:54:00,84.81,84.81,84.76,84.805,260800000.0
2009-03-11 16:55:00,84.805,84.805,84.73,84.735,320000000.0
2009-03-11 16:56:00,84.74,84.745,84.725,84.725,251600000.0
2009-03-11 16:57:00,84.725,84.765,84.725,84.765,125800000.0
2009-03-11 16:58:00,84.765,84.765,84.745,84.75,115000000.0
2009-03-11 16:59:00,84.75,84.78,84.735,84.735,175400000.0
2009-03-11 17:00:00,84.735,84.82,84.73,84.79,366600000.0
2009-03-11 17:01:00,84.8,84.8,84.695,84.72,351400000.0
2009-03-11 17:02:00,84.73,84.775,84.705,84.76,406400000.0
2009-03-11 17:03:00,84.75,84.76,84.705,84.72,254800000.0
2009-03-11 17:04:00,84.72,84.78,84.71,84.755,207800000.0
2009-03-11 17:05:00,84.755,84.78,84.735,84.74,255000000.0
2009-03-11 17:06:00,84.74,84.76,84.715,84.72,178400000.0
2009-03-11 17:07:00,84.715,84.75,84.715,84.74,175800000.0
2009-03-11 17:08:00,84.74,84.76,84.73,84.735,212600000.0
2009-03-11 17:09:00,84.735,84.77,84.715,84.77,193400000.0
2009-03-11 17:10:00,84.77,84.79,84.765,84.765,184000000.0
2009-03-11 17:11:00,84.765,84.765,84.7,84.715,315500000.0
2009-03-11 17:12:00,84.705,84.725,84.695,84.725,298600000.0
2009-03-11 17:13:00,84.725,84.725,84.695,84.71,212600000.0
2009-03-11 17:14:00,84.71,84.72,84.69,84.705,173000000.0
2009-03-11 17:15:00,84.705,84.715,84.665,84.685,216000000.0
2009-03-11 17:16:00,84.685,84.685,84.62,84.64,288000000.0
2009-03-11 17:17:00,84.645,84.72,84.635,84.695,189000000.0
2009-03-11 17:18:00,84.685,84.69,84.645,84.645,150600000.0
2009-03-11 17:19:00,84.645,84.65,84.62,84.62,272400000.0
2009-03-11 17:20:00,84.62,84.645,84.6,84.625,266800000.0
2009-03-11 17:21:00,84.625,84.625,84.585,84.59,210000000.0
2009-03-11 17:22:00,84.59,84.6,84.56,84.585,290400000.0
2009-03-11 17:23:00,84.58,84.595,84.565,84.57,247600000.0
2009-03-11 17:24:00,84.57,84.6,84.55,84.57,205000000.0
2009-03-11 17:25:00,84.575,84.62,84.575,84.615,234000000.0
2009-03-11 17:26:00,84.61,84.635,84.59,84.615,238400000.0
2009-03-11 17:27:00,84.605,84.64,84.595,84.615,300800000.0
2009-03-11 17:28:00,84.62,84.63,84.585,84.61,234200000.0
2009-03-11 17:29:00,84.61,84.63,84.605,84.61,232800000.0
2009-03-11 17:30:00,84.61,84.62,84.585,84.615,300000000.0
2009-03-11 17:31:00,84.63,84.635,84.585,84.59,263200000.0
2009-03-11 17:32:00,84.59,84.615,84.58,84.605,230200000.0
2009-03-11 17:33:00,84.605,84.61,84.59,84.61,164800000.0
2009-03-11 17:34:00,84.61,84.64,84.61,84.63,287400000.0
2009-03-11 17:35:00,84.625,84.635,84.58,84.615,332400000.0
2009-03-11 17:36:00,84.61,84.625,84.585,84.585,191000000.0
2009-03-11 17:37:00,84.595,84.615,84.57,84.605,218600000.0
2009-03-11 17:38:00,84.605,84.67,84.585,84.655,286800000.0
2009-03-11 17:39:00,84.65,84.66,84.63,84.65,223200000.0
2009-03-11 17:40:00,84.645,84.67,84.63,84.635,260600000.0
2009-03-11 17:41:00,84.64,84.65,84.58,84.585,278600000.0
2009-03-11 17:42:00,84.585,84.635,84.585,84.6,258200000.0
2009-03-11 17:43:00,84.605,84.61,84.585,84.61,188000000.0
2009-03-11 17:44:00,84.615,84.625,84.555,84.565,200600000.0
2009-03-11 17:45:00,84.575,84.62,84.575,84.58,288400000.0
2009-03-11 17:46:00,84.58,84.615,84.58,84.615,295400000.0
2009-03-11 17:47:00,84.615,84.625,84.585,84.595,224000000.0
2009-03-11 17:48:00,84.595,84.645,84.595,84.63,180600000.0
2009-03-11 17:49:00,84.635,84.665,84.615,84.625,359799999.0
2009-03-11 17:50:00,84.63,84.65,84.575,84.575,277600000.0
2009-03-11 17:51:00,84.575,84.59,84.535,84.575,315400001.0
2009-03-11 17:52:00,84.575,84.615,84.55,84.58,238000000.0
2009-03-11 17:53:00,84.59,84.595,84.58,84.595,255200000.0
2009-03-11 17:54:00,84.585,84.61,84.57,84.61,212000000.0
2009-03-11 17:55:00,84.605,84.61,84.56,84.56,332200000.0
2009-03-11 17:56:00,84.565,84.565,84.345,84.37,405999999.0
2009-03-11 17:57:00,84.36,84.435,84.35,84.365,569200000.0
2009-03-11 17:58:00,84.365,84.37,84.265,84.35,423000000.0
2009-03-11 17:59:00,84.35,84.375,84.315,84.365,326400000.0
2009-03-11 18:00:00,84.365,84.365,84.315,84.315,438200000.0
2009-03-11 18:01:00,84.32,84.42,84.3,84.325,452900000.0
2009-03-11 18:02:00,84.32,84.335,84.215,84.22,426100000.0
2009-03-11 18:03:00,84.215,84.265,84.16,84.245,375200000.0
2009-03-11 18:04:00,84.25,84.315,84.215,84.24,368600000.0
2009-03-11 18:05:00,84.245,84.245,84.2,84.2,285400000.0
2009-03-11 18:06:00,84.19,84.21,84.07,84.115,361400000.0
2009-03-11 18:07:00,84.135,84.21,84.125,84.185,375800000.0
2009-03-11 18:08:00,84.19,84.27,84.18,84.27,381800000.0
2009-03-11 18:09:00,84.27,84.275,84.21,84.265,401400000.0
2009-03-11 18:10:00,84.265,84.285,84.215,84.24,359400000.0
2009-03-11 18:11:00,84.24,84.315,84.24,84.3,322300000.0
2009-03-11 18:12:00,84.295,84.3,84.21,84.24,399600000.0
2009-03-11 18:13:00,84.24,84.27,84.21,84.21,343000000.0
2009-03-11 18:14:00,84.215,84.27,84.215,84.265,251000000.0
2009-03-11 18:15:00,84.265,84.275,84.24,84.265,242400000.0
2009-03-11 18:16:00,84.255,84.255,84.21,84.23,167600000.0
2009-03-11 18:17:00,84.23,84.23,84.195,84.2,170600000.0
2009-03-11 18:18:00,84.2,84.205,84.11,84.145,320600000.0
2009-03-11 18:19:00,84.14,84.17,84.035,84.055,333200001.0
2009-03-11 18:20:00,84.05,84.115,84.05,84.075,298200000.0
2009-03-11 18:21:00,84.075,84.08,83.92,83.985,460000000.0
2009-03-11 18:22:00,83.98,84.035,83.98,84.015,388200000.0
2009-03-11 18:23:00,84.015,84.15,84.015,84.105,327000000.0
2009-03-11 18:24:00,84.11,84.13,84.08,84.09,260000000.0
2009-03-11 18:25:00,84.095,84.12,84.085,84.11,199000000.0
2009-03-11 18:26:00,84.105,84.12,84.07,84.085,266400000.0
2009-03-11 18:27:00,84.085,84.12,84.015,84.055,271400000.0
2009-03-11 18:28:00,84.06,84.1,84.045,84.095,267200000.0
2009-03-11 18:29:00,84.1,84.115,84.065,84.085,274400000.0
2009-03-11 18:30:00,84.09,84.205,84.085,84.185,307600000.0
2009-03-11 18:31:00,84.18,84.185,84.145,84.15,311200000.0
2009-03-11 18:32:00,84.155,84.205,84.15,84.205,176800000.0
2009-03-11 18:33:00,84.205,84.21,84.195,84.205,176000000.0
2009-03-11 18:34:00,84.205,84.24,84.195,84.235,340600000.0
2009-03-11 18:35:00,84.235,84.305,84.235,84.3,225200000.0
2009-03-11 18:36:00,84.305,84.315,84.255,84.265,291000000.0
2009-03-11 18:37:00,84.26,84.28,84.24,84.24,240200000.0
2009-03-11 18:38:00,84.24,84.255,84.22,84.24,195000000.0
2009-03-11 18:39:00,84.24,84.24,84.19,84.19,233000000.0
2009-03-11 18:40:00,84.19,84.245,84.185,84.19,303000000.0
2009-03-11 18:41:00,84.19,84.2,84.14,84.18,338200000.0
2009-03-11 18:42:00,84.185,84.22,84.165,84.165,225600000.0
2009-03-11 18:43:00,84.17,84.18,84.115,84.145,238400000.0
2009-03-11 18:44:00,84.145,84.19,84.145,84.165,273600000.0
2009-03-11 18:45:00,84.165,84.185,84.145,84.175,187600000.0
2009-03-11 18:46:00,84.175,84.2,84.165,84.18,292200000.0
2009-03-11 18:47:00,84.18,84.195,84.17,84.18,227400000.0
2009-03-11 18:48:00,84.185,84.22,84.185,84.19,187800000.0
2009-03-11 18:49:00,84.19,84.21,84.19,84.195,145200000.0
2009-03-11 18:50:00,84.195,84.195,84.165,84.18,159800000.0
2009-03-11 18:51:00,84.175,84.18,84.17,84.17,114600000.0
2009-03-11 18:52:00,84.17,84.26,84.165,84.25,210800000.0
2009-03-11 18:53:00,84.25,84.29,84.24,84.28,185000000.0
2009-03-11 18:54:00,84.285,84.295,84.27,84.285,165200000.0
2009-03-11 18:55:00,84.285,84.285,84.26,84.26,172200000.0
2009-03-11 18:56:00,84.26,84.3,84.26,84.29,140300000.0
2009-03-11 18:57:00,84.29,84.305,84.28,84.3,247200000.0
2009-03-11 18:58:00,84.295,84.32,84.285,84.31,212400000.0
2009-03-11 18:59:00,84.305,84.31,84.22,84.24,236200000.0
2009-03-11 19:00:00,84.235,84.31,84.235,84.305,247900000.0
2009-03-11 19:01:00,84.31,84.325,84.3,84.305,111800000.0
2009-03-11 19:02:00,84.305,84.33,84.3,84.31,176000000.0
2009-03-11 19:03:00,84.305,84.345,84.285,84.34,297800000.0
2009-03-11 19:04:00,84.345,84.375,84.31,84.375,238000000.0
2009-03-11 19:05:00,84.375,84.39,84.35,84.355,179800000.0
2009-03-11 19:06:00,84.345,84.345,84.32,84.325,325400000.0
2009-03-11 19:07:00,84.32,84.345,84.275,84.28,207800000.0
2009-03-11 19:08:00,84.28,84.33,84.275,84.305,220200000.0
2009-03-11 19:09:00,84.3,84.335,84.295,84.31,212800000.0
2009-03-11 19:10:00,84.31,84.315,84.29,84.295,118000000.0
2009-03-11 19:11:00,84.295,84.32,84.28,84.315,143200000.0
2009-03-11 19:12:00,84.315,84.375,84.295,84.375,243200000.0
2009-03-11 19:13:00,84.37,84.37,84.295,84.32,224600000.0
2009-03-11 19:14:00,84.315,84.355,84.315,84.34,135600000.0
2009-03-11 19:15:00,84.345,84.35,84.32,84.33,148800000.0
2009-03-11 19:16:00,84.33,84.355,84.325,84.355,175400000.0
2009-03-11 19:17:00,84.35,84.45,84.35,84.425,134600000.0
2009-03-11 19:18:00,84.425,84.43,84.385,84.385,97800000.0
2009-03-11 19:19:00,84.385,84.455,84.385,84.455,114800000.0
2009-03-11 19:20:00,84.455,84.455,84.42,84.425,158400000.0
2009-03-11 19:21:00,84.42,84.47,84.41,84.455,154600000.0
2009-03-11 19:22:00,84.445,84.48,84.435,84.47,171000000.0
2009-03-11 19:23:00,84.475,84.485,84.45,84.48,155600000.0
2009-03-11 19:24:00,84.485,84.485,84.44,84.455,157000000.0
2009-03-11 19:25:00,84.44,84.45,84.395,84.4,207000000.0
2009-03-11 19:26:00,84.4,84.425,84.375,84.425,191000000.0
2009-03-11 19:27:00,84.43,84.43,84.36,84.365,183200000.0
2009-03-11 19:28:00,84.37,84.37,84.34,84.34,118000000.0
2009-03-11 19:29:00,84.335,84.375,84.32,84.37,146000000.0
2009-03-11 19:30:00,84.375,84.39,84.365,84.385,109800000.0
2009-03-11 19:31:00,84.39,84.395,84.38,84.385,155600000.0
2009-03-11 19:32:00,84.385,84.395,84.275,84.28,235400000.0
2009-03-11 19:33:00,84.28,84.34,84.27,84.33,181400000.0
2009-03-11 19:34:00,84.33,84.34,84.315,84.335,121400000.0
2009-03-11 19:35:00,84.33,84.365,84.325,84.36,87000000.0
2009-03-11 19:36:00,84.315,84.355,84.3,84.34,234400000.0
2009-03-11 19:37:00,84.34,84.365,84.335,84.35,67400000.0
2009-03-11 19:38:00,84.355,84.36,84.325,84.35,130800000.0
2009-03-11 19:39:00,84.36,84.405,84.36,84.39,123000000.0
2009-03-11 19:40:00,84.39,84.445,84.39,84.405,191400000.0
2009-03-11 19:41:00,84.405,84.49,84.405,84.475,189200000.0
2009-03-11 19:42:00,84.475,84.475,84.445,84.445,151800000.0
2009-03-11 19:43:00,84.445,84.45,84.435,84.445,68800000.0
2009-03-11 19:44:00,84.435,84.445,84.39,84.39,137800000.0
2009-03-11 19:45:00,84.395,84.41,84.365,84.365,101400000.0
2009-03-11 19:46:00,84.36,84.385,84.36,84.36,215000000.0
2009-03-11 19:47:00,84.36,84.37,84.355,84.36,129400000.0
2009-03-11 19:48:00,84.36,84.36,84.34,84.34,122600000.0
2009-03-11 19:49:00,84.34,84.36,84.325,84.335,86400000.0
2009-03-11 19:50:00,84.335,84.335,84.305,84.305,154200000.0
2009-03-11 19:51:00,84.305,84.31,84.275,84.295,134600000.0
2009-03-11 19:52:00,84.3,84.305,84.29,84.3,58000000.0
2009-03-11 19:53:00,84.3,84.305,84.27,84.275,119400000.0
2009-03-11 19:54:00,84.275,84.28,84.255,84.255,193000000.0
2009-03-11 19:55:00,84.255,84.275,84.235,84.275,133200000.0
2009-03-11 19:56:00,84.28,84.32,84.28,84.315,77600000.0
2009-03-11 19:57:00,84.27,84.285,84.27,84.275,58200000.0
2009-03-11 19:58:00,84.27,84.295,84.265,84.29,178000000.0
2009-03-11 19:59:00,84.285,84.295,84.265,84.295,139800000.0
2009-03-11 20:00:00,84.29,84.355,84.29,84.35,235000000.0
2009-03-11 20:01:00,84.35,84.37,84.345,84.355,121600000.0
2009-03-11 20:02:00,84.355,84.36,84.325,84.345,129600000.0
2009-03-11 20:03:00,84.35,84.375,84.345,84.375,113600000.0
2009-03-11 20:04:00,84.38,84.38,84.335,84.34,116200000.0
2009-03-11 20:05:00,84.335,84.345,84.32,84.33,158400000.0
2009-03-11 20:06:00,84.33,84.33,84.245,84.25,141800000.0
2009-03-11 20:07:00,84.255,84.305,84.255,84.295,93200000.0
2009-03-11 20:08:00,84.295,84.31,84.265,84.265,195600000.0
2009-03-11 20:09:00,84.26,84.295,84.25,84.27,251600000.0
2009-03-11 20:10:00,84.275,84.305,84.255,84.255,238400000.0
2009-03-11 20:11:00,84.255,84.255,84.22,84.225,134400000.0
2009-03-11 20:12:00,84.225,84.26,84.225,84.26,124400000.0
2009-03-11 20:13:00,84.265,84.305,84.26,84.305,70600000.0
2009-03-11 20:14:00,84.305,84.305,84.29,84.3,114200000.0
2009-03-11 20:15:00,84.305,84.315,84.265,84.265,100000000.0
2009-03-11 20:16:00,84.26,84.26,84.205,84.205,196200000.0
2009-03-11 20:17:00,84.2,84.235,84.19,84.205,272600000.0
2009-03-11 20:18:00,84.21,84.22,84.2,84.21,180600000.0
2009-03-11 20:19:00,84.205,84.24,84.205,84.235,195800000.0
2009-03-11 20:20:00,84.23,84.23,84.17,84.18,109800000.0
2009-03-11 20:21:00,84.175,84.195,84.145,84.15,177200000.0
2009-03-11 20:22:00,84.15,84.175,84.15,84.165,62000000.0
2009-03-11 20:23:00,84.17,84.2,84.17,84.175,198000000.0
2009-03-11 20:24:00,84.18,84.18,84.15,84.165,99800000.0
2009-03-11 20:25:00,84.165,84.165,83.79,84.02,265100000.0
2009-03-11 20:26:00,84.02,84.055,83.995,84.015,222200000.0
2009-03-11 20:27:00,84.015,84.165,84.015,84.095,255200000.0
2009-03-11 20:28:00,84.09,84.09,84.015,84.02,278800000.0
2009-03-11 20:29:00,84.02,84.025,83.975,83.99,196200000.0
2009-03-11 20:30:00,83.99,84.08,83.99,84.055,267600000.0
2009-03-11 20:31:00,84.055,84.095,84.04,84.085,151200000.0
2009-03-11 20:32:00,84.085,84.1,84.07,84.075,183800000.0
2009-03-11 20:33:00,84.08,84.08,84.045,84.045,147600000.0
2009-03-11 20:34:00,84.05,84.055,83.96,84.025,187400000.0
2009-03-11 20:35:00,84.03,84.08,84.03,84.08,251800000.0
2009-03-11 20:36:00,84.08,84.095,84.05,84.05,216200000.0
2009-03-11 20:37:00,84.05,84.135,84.045,84.135,198200000.0
2009-03-11 20:38:00,84.135,84.15,84.13,84.145,93600000.0
2009-03-11 20:39:00,84.15,84.22,84.13,84.21,155600000.0
2009-03-11 20:40:00,84.21,84.215,84.16,84.165,197400000.0
2009-03-11 20:41:00,84.165,84.185,84.12,84.185,185800000.0
2009-03-11 20:42:00,84.185,84.205,84.185,84.205,93200000.0
2009-03-11 20:43:00,84.22,84.22,84.165,84.205,187600000.0
2009-03-11 20:44:00,84.22,84.26,84.2,84.21,160000000.0
2009-03-11 20:45:00,84.21,84.275,84.21,84.245,135000000.0
2009-03-11 20:46:00,84.245,84.28,84.21,84.28,136400000.0
2009-03-11 20:47:00,84.29,84.29,84.22,84.24,183400000.0
2009-03-11 20:48:00,84.235,84.255,84.225,84.24,154200000.0
2009-03-11 20:49:00,84.235,84.275,84.19,84.2,116200000.0
2009-03-11 20:50:00,84.2,84.23,84.175,84.21,187000000.0
2009-03-11 20:51:00,84.205,84.23,84.165,84.18,194000000.0
2009-03-11 20:52:00,84.185,84.275,84.185,84.245,210600000.0
2009-03-11 20:53:00,84.245,84.26,84.2,84.205,151200000.0
2009-03-11 20:54:00,84.2,84.235,84.2,84.225,148600000.0
2009-03-11 20:55:00,84.225,84.28,84.225,84.27,86400000.0
2009-03-11 20:56:00,84.26,84.27,84.22,84.22,107000000.0
2009-03-11 20:57:00,84.22,84.245,84.21,84.245,135800000.0
2009-03-11 20:58:00,84.245,84.26,84.245,84.26,97800000.0
2009-03-11 20:59:00,84.255,84.26,84.19,84.2,256800000.0
2009-03-11 21:00:00,84.2,84.22,84.195,84.21,143000000.0
2009-03-11 21:01:00,84.22,84.29,84.215,84.23,225600000.0
2009-03-11 21:02:00,84.22,84.225,84.185,84.195,161000000.0
2009-03-11 21:03:00,84.195,84.23,84.195,84.23,132400000.0
2009-03-11 21:04:00,84.22,84.31,84.22,84.305,114400000.0
2009-03-11 21:05:00,84.3,84.38,84.265,84.265,224400000.0
2009-03-11 21:06:00,84.265,84.275,84.23,84.255,134800000.0
2009-03-11 21:07:00,84.25,84.28,84.205,84.205,167800000.0
2009-03-11 21:08:00,84.205,84.275,84.205,84.275,179000000.0
2009-03-11 21:09:00,84.28,84.295,84.27,84.29,159600000.0
2009-03-11 21:10:00,84.29,84.295,84.285,84.295,61800000.0
2009-03-11 21:11:00,84.29,84.295,84.265,84.295,109600000.0
2009-03-11 21:12:00,84.285,84.31,84.27,84.31,194000000.0
2009-03-11 21:13:00,84.315,84.315,84.27,84.295,134200000.0
2009-03-11 21:14:00,84.29,84.34,84.275,84.33,229800000.0
2009-03-11 21:15:00,84.325,84.385,84.325,84.35,169600000.0
2009-03-11 21:16:00,84.36,84.36,84.245,84.275,212800000.0
2009-03-11 21:17:00,84.275,84.315,84.27,84.29,164400000.0
2009-03-11 21:18:00,84.3,84.405,84.3,84.355,224800000.0
2009-03-11 21:19:00,84.345,84.35,84.275,84.305,216400000.0
2009-03-11 21:20:00,84.305,84.325,84.305,84.32,124800000.0
2009-03-11 21:21:00,84.405,84.43,84.355,84.355,233400000.0
2009-03-11 21:22:00,84.36,84.505,84.36,84.49,256000000.0
2009-03-11 21:23:00,84.485,84.485,84.4,84.415,251400000.0
2009-03-11 21:24:00,84.415,84.445,84.4,84.44,217000000.0
2009-03-11 21:25:00,84.435,84.45,84.425,84.44,119600000.0
2009-03-11 21:26:00,84.44,84.485,84.44,84.475,252400000.0
2009-03-11 21:27:00,84.47,84.495,84.47,84.485,159000000.0
2009-03-11 21:28:00,84.485,84.49,84.465,84.47,201200000.0
2009-03-11 21:29:00,84.47,84.505,84.46,84.48,295800000.0
2009-03-11 21:30:00,84.48,84.48,84.45,84.475,239000000.0
2009-03-11 21:31:00,84.475,84.48,84.45,84.46,148000000.0
2009-03-11 21:32:00,84.45,84.455,84.435,84.44,133200000.0
2009-03-11 21:33:00,84.44,84.46,84.44,84.445,111000000.0
2009-03-11 21:34:00,84.44,84.49,84.44,84.475,155200000.0
2009-03-11 21:35:00,84.475,84.475,84.41,84.41,92600000.0
2009-03-11 21:36:00,84.405,84.48,84.405,84.445,197400000.0
2009-03-11 21:37:00,84.445,84.465,84.425,84.435,104400000.0
2009-03-11 21:38:00,84.45,84.455,84.425,84.43,132800000.0
2009-03-11 21:39:00,84.44,84.47,84.425,84.46,108400000.0
2009-03-11 21:40:00,84.455,84.465,84.42,84.42,154000000.0
2009-03-11 21:41:00,84.425,84.465,84.405,84.425,99200000.0
2009-03-11 21:42:00,84.43,84.435,84.415,84.415,62400000.0
2009-03-11 21:43:00,84.415,84.435,84.4,84.425,67400000.0
2009-03-11 21:44:00,84.43,84.43,84.39,84.4,120000000.0
2009-03-11 21:45:00,84.4,84.405,84.385,84.405,93600000.0
2009-03-11 21:46:00,84.405,84.415,84.395,84.4,59800000.0
2009-03-11 21:47:00,84.4,84.4,84.37,84.385,143200000.0
2009-03-11 21:48:00,84.385,84.385,84.305,84.315,130800000.0
2009-03-11 21:49:00,84.32,84.335,84.295,84.33,122400000.0
2009-03-11 21:50:00,84.32,84.345,84.315,84.345,65200000.0
2009-03-11 21:51:00,84.35,84.35,84.33,84.33,50200000.0
2009-03-11 21:52:00,84.33,84.33,84.32,84.33,30200000.0
2009-03-11 21:53:00,84.33,84.34,84.32,84.34,76400000.0
2009-03-11 21:54:00,84.335,84.335,84.28,84.285,99000000.0
2009-03-11 21:55:00,84.285,84.315,84.28,84.3,135400000.0
2009-03-11 21:56:00,84.305,84.325,84.275,84.285,136600000.0
2009-03-11 21:57:00,84.295,84.295,84.28,84.29,55200000.0
2009-03-11 21:58:00,84.27,84.285,84.25,84.285,180800000.0
2009-03-11 21:59:00,84.285,84.34,84.285,84.315,162800000.0
2009-03-11 22:00:00,84.315,84.325,84.285,84.325,223400000.0
2009-03-11 22:01:00,84.33,84.37,84.315,84.37,107800000.0
2009-03-11 22:02:00,84.375,84.45,84.37,84.445,147600000.0
2009-03-11 22:03:00,84.44,84.475,84.315,84.35,181600000.0
2009-03-11 22:04:00,84.345,84.37,84.345,84.36,88000000.0
2009-03-11 22:05:00,84.365,84.39,84.365,84.385,61600000.0
2009-03-11 22:06:00,84.375,84.375,84.335,84.345,38000000.0
2009-03-11 22:07:00,84.355,84.375,84.345,84.36,129400000.0
2009-03-11 22:08:00,84.365,84.365,84.35,84.36,94600000.0
2009-03-11 22:09:00,84.355,84.37,84.345,84.37,104200000.0
2009-03-11 22:10:00,84.37,84.375,84.35,84.355,75600000.0
2009-03-11 22:11:00,84.355,84.36,84.355,84.36,18200000.0
2009-03-11 22:12:00,84.36,84.36,84.325,84.34,58600000.0
2009-03-11 22:13:00,84.345,84.35,84.31,84.31,70400000.0
2009-03-11 22:14:00,84.31,84.345,84.3,84.345,62000000.0
2009-03-11 22:15:00,84.335,84.335,84.315,84.33,39400000.0
2009-03-11 22:16:00,84.345,84.35,84.335,84.345,25800000.0
2009-03-11 22:17:00,84.345,84.37,84.34,84.365,28400000.0
2009-03-11 22:18:00,84.35,84.355,84.34,84.34,75200000.0
2009-03-11 22:19:00,84.34,84.35,84.32,84.345,69400000.0
2009-03-11 22:20:00,84.34,84.34,84.32,84.325,24200000.0
2009-03-11 22:21:00,84.325,84.34,84.325,84.325,18800000.0
2009-03-11 22:22:00,84.32,84.325,84.31,84.32,36000000.0
2009-03-11 22:23:00,84.315,84.325,84.315,84.32,17400000.0
2009-03-11 22:24:00,84.325,84.34,84.305,84.34,37000000.0
2009-03-11 22:25:00,84.345,84.355,84.32,84.355,48600000.0
2009-03-11 22:26:00,84.355,84.355,84.31,84.33,14600000.0
2009-03-11 22:27:00,84.33,84.365,84.33,84.34,82000000.0
2009-03-11 22:28:00,84.335,84.35,84.335,84.35,13000000.0
2009-03-11 22:29:00,84.35,84.35,84.33,84.335,53400000.0
2009-03-11 22:30:00,84.34,84.34,84.325,84.33,88800000.0
2009-03-11 22:31:00,84.33,84.33,84.325,84.325,25000000.0
2009-03-11 22:32:00,84.31,84.335,84.305,84.315,71600000.0
2009-03-11 22:33:00,84.315,84.315,84.29,84.315,52800000.0
2009-03-11 22:34:00,84.33,84.345,84.31,84.325,39800000.0
2009-03-11 22:35:00,84.33,84.375,84.33,84.36,34400000.0
2009-03-11 22:36:00,84.355,84.365,84.35,84.365,14000000.0
2009-03-11 22:37:00,84.345,84.37,84.34,84.365,22800000.0
2009-03-11 22:38:00,84.355,84.365,84.355,84.36,10400000.0
2009-03-11 22:39:00,84.365,84.375,84.36,84.365,25400000.0
2009-03-11 22:40:00,84.36,84.36,84.345,84.36,27000000.0
2009-03-11 22:41:00,84.35,84.36,84.34,84.345,32400000.0
2009-03-11 22:42:00,84.34,84.37,84.335,84.365,69400000.0
2009-03-11 22:43:00,84.36,84.36,84.35,84.36,34600000.0
2009-03-11 22:44:00,84.36,84.415,84.355,84.405,97600000.0
2009-03-11 22:45:00,84.405,84.425,84.395,84.4,74400000.0
2009-03-11 22:46:00,84.4,84.41,84.395,84.395,10000000.0
2009-03-11 22:47:00,84.39,84.395,84.385,84.385,34200000.0
2009-03-11 22:48:00,84.385,84.385,84.34,84.34,90400000.0
2009-03-11 22:49:00,84.34,84.355,84.31,84.34,126400000.0
2009-03-11 22:50:00,84.34,84.35,84.31,84.315,53400000.0
2009-03-11 22:51:00,84.315,84.345,84.305,84.345,67600000.0
2009-03-11 22:52:00,84.345,84.35,84.32,84.325,67800000.0
2009-03-11 22:53:00,84.33,84.34,84.32,84.33,16400000.0
2009-03-11 22:54:00,84.335,84.35,84.335,84.345,28200000.0
2009-03-11 22:55:00,84.345,84.345,84.32,84.34,40200000.0
2009-03-11 22:56:00,84.345,84.355,84.335,84.345,13000000.0
2009-03-11 22:57:00,84.355,84.355,84.35,84.35,4000000.0
2009-03-11 22:58:00,84.35,84.35,84.305,84.305,60400000.0
2009-03-11 22:59:00,84.32,84.35,84.32,84.34,46200000.0
2009-03-11 23:00:00,84.33,84.35,84.295,84.3,18000000.0
2009-03-11 23:01:00,84.305,84.345,84.29,84.33,15800000.0
2009-03-11 23:02:00,84.33,84.38,84.32,84.35,50000000.0
2009-03-11 23:03:00,84.335,84.35,84.32,84.33,13000000.0
2009-03-11 23:04:00,84.35,84.35,84.225,84.29,28600000.0
2009-03-11 23:05:00,84.3,84.355,84.29,84.33,47800000.0
2009-03-11 23:06:00,84.33,84.33,84.29,84.29,22000000.0
2009-03-11 23:07:00,84.295,84.34,84.275,84.3,12600000.0
2009-03-11 23:08:00,84.29,84.3,84.28,84.3,10400000.0
2009-03-11 23:09:00,84.29,84.35,84.28,84.345,23200000.0
2009-03-11 23:10:00,84.34,84.35,84.305,84.32,9000000.0
2009-03-11 23:11:00,84.32,84.32,84.275,84.305,41400000.0
2009-03-11 23:12:00,84.305,84.305,84.275,84.285,12000000.0
2009-03-11 23:13:00,84.275,84.295,84.265,84.265,15000000.0
2009-03-11 23:14:00,84.265,84.27,84.205,84.27,22200000.0
2009-03-11 23:15:00,84.25,84.255,84.235,84.255,8400000.0
2009-03-11 23:16:00,84.26,84.26,84.26,84.26,1000000.0
2009-03-11 23:17:00,84.255,84.255,84.25,84.25,3000000.0
2009-03-11 23:18:00,84.25,84.255,84.245,84.245,6000000.0
2009-03-11 23:19:00,84.275,84.29,84.245,84.29,13000000.0
2009-03-11 23:20:00,84.29,84.29,84.28,84.28,6800000.0
2009-03-11 23:21:00,84.27,84.29,84.27,84.29,11800000.0
2009-03-11 23:22:00,84.285,84.31,84.285,84.31,15200000.0
2009-03-11 23:23:00,84.31,84.315,84.31,84.315,16000000.0
2009-03-11 23:24:00,84.315,84.325,84.285,84.325,39000000.0
2009-03-11 23:25:00,84.325,84.35,84.31,84.32,46600000.0
2009-03-11 23:26:00,84.32,84.325,84.315,84.325,15000000.0
2009-03-11 23:27:00,84.325,84.325,84.295,84.305,18200000.0
2009-03-11 23:28:00,84.305,84.305,84.29,84.3,45400000.0
2009-03-11 23:29:00,84.3,84.31,84.3,84.31,11200000.0
2009-03-11 23:30:00,84.305,84.325,84.28,84.28,34200000.0
2009-03-11 23:31:00,84.28,84.28,84.28,84.28,5800000.0
2009-03-11 23:32:00,84.285,84.3,84.285,84.3,14200000.0
2009-03-11 23:33:00,84.285,84.3,84.285,84.3,16400000.0
2009-03-11 23:34:00,84.305,84.31,84.3,84.31,17600000.0
2009-03-11 23:35:00,84.315,84.325,84.315,84.325,19400000.0
2009-03-11 23:36:00,84.315,84.315,84.315,84.315,6800000.0
2009-03-11 23:37:00,84.325,84.33,84.325,84.33,2000000.0
2009-03-11 23:38:00,84.31,84.31,84.31,84.31,18800000.0
2009-03-11 23:39:00,84.33,84.365,84.33,84.355,31800000.0
2009-03-11 23:40:00,84.365,84.365,84.355,84.355,13400000.0
2009-03-11 23:41:00,84.334,84.352,84.334,84.337,105800000.0
2009-03-11 23:42:00,84.355,84.37,84.355,84.365,31200000.0
2009-03-11 23:43:00,84.375,84.375,84.365,84.365,8200000.0
2009-03-11 23:44:00,84.365,84.37,84.365,84.365,13800000.0
2009-03-11 23:45:00,84.36,84.375,84.355,84.355,70000000.0
2009-03-11 23:46:00,84.36,84.38,84.36,84.375,64200000.0
2009-03-11 23:47:00,84.375,84.38,84.365,84.37,57800000.0
2009-03-11 23:48:00,84.375,84.375,84.36,84.365,25200000.0
2009-03-11 23:49:00,84.37,84.375,84.37,84.375,15200000.0
2009-03-11 23:50:00,84.375,84.4,84.375,84.4,42800000.0
2009-03-11 23:51:00,84.39,84.395,84.39,84.395,16600000.0
2009-03-11 23:52:00,84.395,84.4,84.39,84.39,30800000.0
2009-03-11 23:53:00,84.39,84.395,84.39,84.395,6200000.0
2009-03-11 23:54:00,84.395,84.395,84.39,84.39,4000000.0
2009-03-11 23:55:00,84.395,84.4,84.395,84.395,18200000.0
2009-03-11 23:56:00,84.395,84.42,84.375,84.415,96200000.0
2009-03-11 23:57:00,84.415,84.415,84.415,84.415,12000000.0
2009-03-11 23:58:00,84.415,84.425,84.415,84.425,16000000.0
2009-03-11 23:59:00,84.425,84.425,84.375,84.375,102800000.0
2009-03-12 00:00:00,84.375,84.395,84.375,84.39,93400000.0
2009-03-12 00:01:00,84.385,84.395,84.385,84.395,49200000.0
2009-03-12 00:02:00,84.395,84.405,84.39,84.395,35400000.0
2009-03-12 00:03:00,84.395,84.405,84.375,84.38,156800000.0
2009-03-12 00:04:00,84.375,84.38,84.375,84.38,24000000.0
2009-03-12 00:05:00,84.38,84.415,84.375,84.405,54400000.0
2009-03-12 00:06:00,84.4,84.425,84.38,84.4,91200000.0
2009-03-12 00:07:00,84.415,84.44,84.405,84.42,117300000.0
2009-03-12 00:08:00,84.445,84.445,84.41,84.41,59200000.0
2009-03-12 00:09:00,84.41,84.41,84.41,84.41,64000000.0
2009-03-12 00:10:00,84.41,84.435,84.41,84.41,30200000.0
2009-03-12 00:11:00,84.41,84.425,84.41,84.425,14600000.0
2009-03-12 00:12:00,84.43,84.445,84.43,84.435,33800000.0
2009-03-12 00:13:00,84.43,84.46,84.43,84.46,36600000.0
2009-03-12 00:14:00,84.46,84.475,84.45,84.45,91400000.0
2009-03-12 00:15:00,84.45,84.47,84.42,84.42,128200000.0
2009-03-12 00:16:00,84.42,84.42,84.415,84.415,6400000.0
2009-03-12 00:17:00,84.405,84.445,84.405,84.435,82200000.0
2009-03-12 00:18:00,84.435,84.445,84.435,84.44,20400000.0
2009-03-12 00:19:00,84.435,84.435,84.435,84.435,2600000.0
2009-03-12 00:20:00,84.435,84.445,84.435,84.445,15400000.0
2009-03-12 00:21:00,84.445,84.48,84.4,84.415,179000000.0
2009-03-12 00:22:00,84.415,84.415,84.405,84.405,14400000.0
2009-03-12 00:23:00,84.383,84.383,84.356,84.375,134200000.0
2009-03-12 00:24:00,84.385,84.401,84.384,84.387,114000000.0
2009-03-12 00:25:00,84.41,84.41,84.41,84.41,7400000.0
2009-03-12 00:26:00,84.425,84.44,84.38,84.405,189800000.0
2009-03-12 00:27:00,84.405,84.405,84.38,84.395,126600000.0
2009-03-12 00:28:00,84.39,84.395,84.39,84.395,12000000.0
2009-03-12 00:29:00,84.39,84.4,84.38,84.395,60200000.0
2009-03-12 00:30:00,84.39,84.39,84.37,84.38,27800000.0
2009-03-12 00:31:00,84.39,84.395,84.39,84.395,5800000.0
2009-03-12 00:32:00,84.39,84.395,84.38,84.395,14200000.0
2009-03-12 00:33:00,84.394,84.394,84.374,84.374,26000000.0
2009-03-12 00:34:00,84.37,84.391,84.367,84.373,96200000.0
2009-03-12 00:35:00,84.395,84.43,84.395,84.4,63800000.0
2009-03-12 00:36:00,84.4,84.415,84.4,84.415,15200000.0
2009-03-12 00:37:00,84.41,84.41,84.395,84.395,50000000.0
2009-03-12 00:38:00,84.395,84.4,84.375,84.4,45800000.0
2009-03-12 00:39:00,84.395,84.4,84.365,84.375,40600000.0
2009-03-12 00:40:00,84.37,84.435,84.365,84.415,64000000.0
2009-03-12 00:41:00,84.41,84.41,84.36,84.405,83800000.0
2009-03-12 00:42:00,84.395,84.405,84.395,84.405,9400000.0
2009-03-12 00:43:00,84.395,84.395,84.395,84.395,6800000.0
2009-03-12 00:44:00,84.38,84.385,84.38,84.38,62200000.0
2009-03-12 00:45:00,84.395,84.405,84.395,84.395,20400000.0
2009-03-12 00:46:00,84.385,84.385,84.355,84.355,42400000.0
2009-03-12 00:47:00,84.355,84.36,84.35,84.36,43600000.0
2009-03-12 00:48:00,84.365,84.365,84.365,84.365,7800000.0
2009-03-12 00:49:00,84.36,84.36,84.35,84.355,35400000.0
2009-03-12 00:50:00,84.35,84.36,84.35,84.35,31200000.0
2009-03-12 00:51:00,84.35,84.365,84.35,84.365,15600000.0
2009-03-12 00:52:00,84.365,84.375,84.365,84.375,50000000.0
2009-03-12 00:53:00,84.365,84.38,84.365,84.38,18800000.0
2009-03-12 00:54:00,84.37,84.385,84.37,84.375,18800000.0
2009-03-12 00:55:00,84.375,84.39,84.37,84.38,85000000.0
2009-03-12 00:56:00,84.37,84.385,84.35,84.35,79000000.0
2009-03-12 00:57:00,84.365,84.365,84.365,84.365,5200000.0
2009-03-12 00:58:00,84.365,84.365,84.365,84.365,8400000.0
2009-03-12 00:59:00,84.365,84.375,84.36,84.37,37600000.0
2009-03-12 01:00:00,84.37,84.38,84.36,84.38,53200000.0
2009-03-12 01:01:00,84.375,84.375,84.355,84.37,63600000.0
2009-03-12 01:02:00,84.365,84.375,84.355,84.375,99200000.0
2009-03-12 01:03:00,84.37,84.385,84.37,84.385,51800000.0
2009-03-12 01:04:00,84.39,84.39,84.38,84.38,17800000.0
2009-03-12 01:05:00,84.38,84.38,84.37,84.375,44000000.0
2009-03-12 01:06:00,84.375,84.38,84.345,84.355,109200000.0
2009-03-12 01:07:00,84.35,84.375,84.335,84.355,88200000.0
2009-03-12 01:08:00,84.35,84.35,84.31,84.32,77600000.0
2009-03-12 01:09:00,84.32,84.335,84.29,84.3,77200000.0
2009-03-12 01:10:00,84.3,84.34,84.295,84.335,74000000.0
2009-03-12 01:11:00,84.33,84.33,84.305,84.325,201400000.0
2009-03-12 01:12:00,84.33,84.34,84.33,84.33,12000000.0
2009-03-12 01:13:00,84.335,84.355,84.315,84.325,112000000.0
2009-03-12 01:14:00,84.325,84.325,84.325,84.325,32800000.0
2009-03-12 01:15:00,84.325,84.33,84.305,84.33,28600000.0
2009-03-12 01:16:00,84.32,84.32,84.31,84.32,12400000.0
2009-03-12 01:17:00,84.32,84.325,84.32,84.32,12000000.0
2009-03-12 01:18:00,84.325,84.325,84.31,84.315,22400000.0
2009-03-12 01:19:00,84.315,84.33,84.315,84.32,36000000.0
2009-03-12 01:20:00,84.335,84.335,84.31,84.31,71200000.0
2009-03-12 01:21:00,84.32,84.32,84.31,84.315,32800000.0
2009-03-12 01:22:00,84.32,84.325,84.31,84.31,69200000.0
2009-03-12 01:23:00,84.31,84.32,84.265,84.29,83900000.0
2009-03-12 01:24:00,84.295,84.3,84.29,84.3,35600000.0
2009-03-12 01:25:00,84.3,84.3,84.29,84.3,111400000.0
2009-03-12 01:26:00,84.3,84.305,84.29,84.29,62400000.0
2009-03-12 01:27:00,84.29,84.3,84.29,84.3,33000000.0
2009-03-12 01:28:00,84.3,84.3,84.255,84.3,100400000.0
2009-03-12 01:29:00,84.3,84.3,84.29,84.3,140400000.0
2009-03-12 01:30:00,84.29,84.3,84.29,84.3,9000000.0
2009-03-12 01:31:00,84.29,84.305,84.29,84.305,29400000.0
2009-03-12 01:32:00,84.305,84.305,84.29,84.29,42000000.0
2009-03-12 01:33:00,84.29,84.3,84.29,84.3,35400000.0
2009-03-12 01:34:00,84.3,84.3,84.3,84.3,9600000.0
2009-03-12 01:35:00,84.3,84.3,84.3,84.3,41600000.0
2009-03-12 01:36:00,84.3,84.3,84.3,84.3,21600000.0
2009-03-12 01:37:00,84.3,84.3,84.245,84.3,90300000.0
2009-03-12 01:38:00,84.3,84.3,84.3,84.3,24000000.0
2009-03-12 01:39:00,84.3,84.3,84.3,84.3,11200000.0
2009-03-12 01:40:00,84.3,84.3,84.245,84.245,19200000.0
2009-03-12 01:41:00,84.255,84.27,84.24,84.245,134000000.0
2009-03-12 01:42:00,84.25,84.265,84.25,84.255,25000000.0
2009-03-12 01:43:00,84.26,84.285,84.26,84.28,41600000.0
2009-03-12 01:44:00,84.28,84.29,84.28,84.28,40600000.0
2009-03-12 01:45:00,84.28,84.28,84.245,84.26,92000000.0
2009-03-12 01:46:00,84.255,84.255,84.22,84.24,85000000.0
2009-03-12 01:47:00,84.24,84.245,84.23,84.245,103600000.0
2009-03-12 01:48:00,84.245,84.255,84.235,84.255,36200000.0
2009-03-12 01:49:00,84.245,84.26,84.245,84.255,26000000.0
2009-03-12 01:50:00,84.255,84.255,84.12,84.13,249600000.0
2009-03-12 01:51:00,84.15,84.16,84.1,84.1,158200000.0
2009-03-12 01:52:00,84.075,84.17,84.075,84.135,215600000.0
2009-03-12 01:53:00,84.13,84.155,84.1,84.14,152000000.0
2009-03-12 01:54:00,84.14,84.165,84.14,84.16,63600000.0
2009-03-12 01:55:00,84.18,84.18,84.12,84.135,87200000.0
2009-03-12 01:56:00,84.135,84.14,84.135,84.135,13000000.0
2009-03-12 01:57:00,84.14,84.155,84.14,84.155,28600000.0
2009-03-12 01:58:00,84.16,84.165,84.105,84.11,52200000.0
2009-03-12 01:59:00,84.095,84.125,84.095,84.125,65600000.0
2009-03-12 02:00:00,84.13,84.165,84.13,84.145,92400000.0
2009-03-12 02:01:00,84.16,84.18,84.155,84.175,55200000.0
2009-03-12 02:02:00,84.18,84.185,84.16,84.17,92800000.0
2009-03-12 02:03:00,84.17,84.195,84.165,84.175,141200000.0
2009-03-12 02:04:00,84.185,84.185,84.08,84.105,304200000.0
2009-03-12 02:05:00,84.105,84.145,84.08,84.085,241000000.0
2009-03-12 02:06:00,84.07,84.085,84.035,84.07,262600000.0
2009-03-12 02:07:00,84.065,84.095,84.06,84.065,125000000.0
2009-03-12 02:08:00,84.065,84.065,84.0,84.005,191400000.0
2009-03-12 02:09:00,84.0,84.05,84.0,84.045,122400000.0
2009-03-12 02:10:00,84.04,84.055,84.0,84.01,115600000.0
2009-03-12 02:11:00,84.015,84.035,84.0,84.035,65000000.0
2009-03-12 02:12:00,84.04,84.08,84.015,84.05,175400000.0
2009-03-12 02:13:00,84.05,84.07,84.04,84.07,35400000.0
2009-03-12 02:14:00,84.07,84.07,84.055,84.07,31200000.0
2009-03-12 02:15:00,84.075,84.1,84.075,84.085,150800000.0
2009-03-12 02:16:00,84.085,84.09,84.08,84.09,36400000.0
2009-03-12 02:17:00,84.09,84.09,84.045,84.05,81800000.0
2009-03-12 02:18:00,84.05,84.06,84.05,84.06,76200000.0
2009-03-12 02:19:00,84.065,84.105,84.06,84.1,126800000.0
2009-03-12 02:20:00,84.095,84.095,84.065,84.065,109800000.0
2009-03-12 02:21:00,84.07,84.095,84.06,84.095,67200000.0
2009-03-12 02:22:00,84.095,84.13,84.09,84.115,98800000.0
2009-03-12 02:23:00,84.115,84.12,84.105,84.115,117000000.0
2009-03-12 02:24:00,84.12,84.125,84.095,84.11,49400000.0
2009-03-12 02:25:00,84.11,84.115,84.08,84.1,131000000.0
2009-03-12 02:26:00,84.105,84.11,84.085,84.09,97800000.0
2009-03-12 02:27:00,84.085,84.09,84.08,84.08,28600000.0
2009-03-12 02:28:00,84.075,84.075,84.06,84.065,23400000.0
2009-03-12 02:29:00,84.06,84.08,84.06,84.065,70200000.0
2009-03-12 02:30:00,84.06,84.16,84.06,84.08,265600000.0
2009-03-12 02:31:00,84.085,84.125,84.075,84.125,217000000.0
2009-03-12 02:32:00,84.125,84.17,84.12,84.165,143400000.0
2009-03-12 02:33:00,84.175,84.185,84.165,84.17,120800000.0
2009-03-12 02:34:00,84.175,84.175,84.125,84.15,145000000.0
2009-03-12 02:35:00,84.15,84.18,84.15,84.18,91200000.0
2009-03-12 02:36:00,84.175,84.225,84.16,84.21,144400000.0
2009-03-12 02:37:00,84.21,84.21,84.135,84.135,135200000.0
2009-03-12 02:38:00,84.135,84.175,84.115,84.145,180800000.0
2009-03-12 02:39:00,84.15,84.16,84.14,84.155,98000000.0
2009-03-12 02:40:00,84.165,84.165,84.155,84.16,86800000.0
2009-03-12 02:41:00,84.16,84.19,84.16,84.19,103400000.0
2009-03-12 02:42:00,84.19,84.24,84.19,84.235,93200000.0
2009-03-12 02:43:00,84.24,84.24,84.2,84.21,58800000.0
2009-03-12 02:44:00,84.21,84.235,84.2,84.235,95800000.0
2009-03-12 02:45:00,84.235,84.27,84.23,84.265,107000000.0
2009-03-12 02:46:00,84.27,84.32,84.27,84.285,203200000.0
2009-03-12 02:47:00,84.285,84.34,84.26,84.34,259000000.0
2009-03-12 02:48:00,84.335,84.345,84.315,84.325,110200000.0
2009-03-12 02:49:00,84.33,84.345,84.325,84.325,112000000.0
2009-03-12 02:50:00,84.32,84.32,84.21,84.21,205000000.0
2009-03-12 02:51:00,84.21,84.23,84.205,84.225,154000000.0
2009-03-12 02:52:00,84.22,84.26,84.22,84.25,102200000.0
2009-03-12 02:53:00,84.25,84.255,84.235,84.24,114000000.0
2009-03-12 02:54:00,84.245,84.265,84.215,84.255,178600000.0
2009-03-12 02:55:00,84.255,84.275,84.25,84.265,234200000.0
2009-03-12 02:56:00,84.27,84.32,84.26,84.305,173400000.0
2009-03-12 02:57:00,84.315,84.315,84.26,84.275,133200000.0
2009-03-12 02:58:00,84.27,84.27,84.23,84.235,174000000.0
2009-03-12 02:59:00,84.24,84.295,84.24,84.29,227000000.0
2009-03-12 03:00:00,84.285,84.285,84.275,84.275,75200000.0
2009-03-12 03:01:00,84.275,84.275,84.24,84.25,54800000.0
2009-03-12 03:02:00,84.25,84.26,84.235,84.24,143200000.0
2009-03-12 03:03:00,84.24,84.245,84.225,84.235,122600000.0
2009-03-12 03:04:00,84.24,84.24,84.205,84.205,88400000.0
2009-03-12 03:05:00,84.2,84.205,84.17,84.18,219400000.0
2009-03-12 03:06:00,84.18,84.185,84.175,84.185,101200000.0
2009-03-12 03:07:00,84.185,84.24,84.18,84.23,165200000.0
2009-03-12 03:08:00,84.23,84.235,84.175,84.19,204800000.0
2009-03-12 03:09:00,84.19,84.195,84.175,84.195,72200000.0
2009-03-12 03:10:00,84.195,84.2,84.095,84.095,142600000.0
2009-03-12 03:11:00,84.085,84.105,84.045,84.085,263000000.0
2009-03-12 03:12:00,84.085,84.135,84.085,84.115,144000000.0
2009-03-12 03:13:00,84.115,84.14,84.045,84.11,267200000.0
2009-03-12 03:14:00,84.115,84.135,84.06,84.065,190600000.0
2009-03-12 03:15:00,84.065,84.075,84.01,84.065,252000000.0
2009-03-12 03:16:00,84.065,84.065,84.03,84.045,132000000.0
2009-03-12 03:17:00,84.045,84.11,84.045,84.11,217600000.0
2009-03-12 03:18:00,84.11,84.11,84.055,84.06,153600000.0
2009-03-12 03:19:00,84.05,84.07,84.015,84.03,220000000.0
2009-03-12 03:20:00,84.03,84.03,83.985,84.025,248200000.0
2009-03-12 03:21:00,84.025,84.07,84.015,84.07,259200000.0
2009-03-12 03:22:00,84.065,84.11,84.03,84.035,280400000.0
2009-03-12 03:23:00,84.03,84.055,84.0,84.04,220800000.0
2009-03-12 03:24:00,84.035,84.08,84.025,84.025,261200000.0
2009-03-12 03:25:00,84.04,84.065,83.995,84.0,207400000.0
2009-03-12 03:26:00,84.0,84.025,83.995,84.0,145000000.0
2009-03-12 03:27:00,84.0,84.065,84.0,84.055,129000000.0
2009-03-12 03:28:00,84.06,84.075,84.05,84.055,90600000.0
2009-03-12 03:29:00,84.05,84.075,84.04,84.06,153000000.0
2009-03-12 03:30:00,84.06,84.065,84.045,84.05,106000000.0
2009-03-12 03:31:00,84.045,84.045,83.995,84.005,164400000.0
2009-03-12 03:32:00,84.01,84.01,84.005,84.01,39000000.0
2009-03-12 03:33:00,84.01,84.015,83.99,84.0,85200000.0
2009-03-12 03:34:00,84.0,84.005,83.985,83.99,130000000.0
2009-03-12 03:35:00,83.99,84.0,83.985,83.995,31200000.0
2009-03-12 03:36:00,84.0,84.055,83.995,84.04,138200000.0
2009-03-12 03:37:00,84.04,84.06,84.04,84.06,74200000.0
2009-03-12 03:38:00,84.07,84.07,84.065,84.07,28600000.0
2009-03-12 03:39:00,84.07,84.07,84.035,84.035,124400000.0
2009-03-12 03:40:00,84.03,84.055,84.025,84.035,140400000.0
2009-03-12 03:41:00,84.035,84.05,84.015,84.03,116000000.0
2009-03-12 03:42:00,84.035,84.06,84.03,84.055,159400000.0
2009-03-12 03:43:00,84.055,84.07,84.05,84.07,41600000.0
2009-03-12 03:44:00,84.07,84.085,84.055,84.065,111400000.0
2009-03-12 03:45:00,84.06,84.065,84.035,84.035,101400000.0
2009-03-12 03:46:00,84.045,84.085,84.035,84.085,191800000.0
2009-03-12 03:47:00,84.075,84.095,84.055,84.055,93600000.0
2009-03-12 03:48:00,84.055,84.075,84.05,84.05,116600000.0
2009-03-12 03:49:00,84.05,84.065,84.05,84.065,33800000.0
2009-03-12 03:50:00,84.065,84.065,84.015,84.045,120200000.0
2009-03-12 03:51:00,84.045,84.05,84.025,84.025,106400000.0
2009-03-12 03:52:00,84.015,84.05,84.015,84.04,143400000.0
2009-03-12 03:53:00,84.04,84.055,84.015,84.015,118200000.0
2009-03-12 03:54:00,84.01,84.02,84.0,84.01,96400000.0
2009-03-12 03:55:00,84.015,84.035,83.995,84.035,111600000.0
2009-03-12 03:56:00,84.04,84.055,84.03,84.045,65600000.0
2009-03-12 03:57:00,84.04,84.055,84.03,84.035,39200000.0
2009-03-12 03:58:00,84.04,84.04,84.025,84.03,53200000.0
2009-03-12 03:59:00,84.035,84.035,84.01,84.01,77600000.0
2009-03-12 04:00:00,84.01,84.02,84.0,84.005,99000000.0
2009-03-12 04:01:00,84.005,84.005,84.005,84.005,8600000.0
2009-03-12 04:02:00,84.005,84.01,83.98,83.985,158200000.0
2009-03-12 04:03:00,83.99,84.035,83.99,84.025,56800000.0
2009-03-12 04:04:00,84.025,84.04,84.0,84.005,83400000.0
2009-03-12 04:05:00,84.0,84.06,84.0,84.055,178000000.0
2009-03-12 04:06:00,84.06,84.07,84.06,84.065,91000000.0
2009-03-12 04:07:00,84.065,84.065,84.04,84.04,130800000.0
2009-03-12 04:08:00,84.035,84.04,84.015,84.02,122200000.0
2009-03-12 04:09:00,84.02,84.025,84.01,84.025,43600000.0
2009-03-12 04:10:00,84.025,84.025,84.02,84.02,4400000.0
2009-03-12 04:11:00,84.03,84.05,84.02,84.045,114400000.0
2009-03-12 04:12:00,84.045,84.085,84.045,84.05,190000000.0
2009-03-12 04:13:00,84.055,84.065,84.035,84.04,77200000.0
2009-03-12 04:14:00,84.04,84.045,84.015,84.02,136000000.0
2009-03-12 04:15:00,84.025,84.035,84.02,84.025,85400000.0
2009-03-12 04:16:00,84.025,84.04,84.0,84.035,251400000.0
2009-03-12 04:17:00,84.035,84.04,84.005,84.015,194000000.0
2009-03-12 04:18:00,84.01,84.02,83.985,83.985,163800000.0
2009-03-12 04:19:00,83.99,83.995,83.97,83.975,79200000.0
2009-03-12 04:20:00,83.97,83.985,83.945,83.96,266400000.0
2009-03-12 04:21:00,83.96,83.975,83.945,83.975,106600000.0
2009-03-12 04:22:00,83.975,83.98,83.96,83.965,114200000.0
2009-03-12 04:23:00,83.965,84.0,83.965,84.0,74800000.0
2009-03-12 04:24:00,84.0,84.0,83.965,83.99,36800000.0
2009-03-12 04:25:00,83.985,83.99,83.98,83.99,25200000.0
2009-03-12 04:26:00,83.99,84.025,83.975,84.015,94200000.0
2009-03-12 04:27:00,84.02,84.02,83.995,84.0,112000000.0
2009-03-12 04:28:00,84.0,84.005,83.985,83.99,119000000.0
2009-03-12 04:29:00,83.99,83.99,83.97,83.99,77000000.0
2009-03-12 04:30:00,83.985,83.985,83.955,83.965,151200000.0
2009-03-12 04:31:00,83.965,83.985,83.965,83.985,101400000.0
2009-03-12 04:32:00,83.98,84.0,83.98,84.0,105800000.0
2009-03-12 04:33:00,84.0,84.005,83.985,84.0,82400000.0
2009-03-12 04:34:00,84.0,84.005,83.995,83.995,64200000.0
2009-03-12 04:35:00,84.0,84.01,83.995,84.005,38000000.0
2009-03-12 04:36:00,84.005,84.005,83.91,83.91,165400000.0
2009-03-12 04:37:00,83.915,83.93,83.89,83.895,157200000.0
2009-03-12 04:38:00,83.905,83.91,83.89,83.91,77200000.0
2009-03-12 04:39:00,83.915,83.915,83.89,83.895,106400000.0
2009-03-12 04:40:00,83.895,83.905,83.89,83.9,106000000.0
2009-03-12 04:41:00,83.895,83.91,83.895,83.905,73800000.0
2009-03-12 04:42:00,83.905,83.91,83.89,83.89,82800000.0
2009-03-12 04:43:00,83.895,83.92,83.89,83.92,86600000.0
2009-03-12 04:44:00,83.925,83.955,83.92,83.945,162200000.0
2009-03-12 04:45:00,83.945,83.955,83.9,83.92,107000000.0
2009-03-12 04:46:00,83.92,83.93,83.89,83.895,115000000.0
2009-03-12 04:47:00,83.895,83.9,83.895,83.9,46400000.0
2009-03-12 04:48:00,83.9,83.905,83.89,83.895,59000000.0
2009-03-12 04:49:00,83.895,83.915,83.89,83.905,124200000.0
2009-03-12 04:50:00,83.905,83.91,83.905,83.905,13000000.0
2009-03-12 04:51:00,83.9,83.9,83.895,83.9,13000000.0
2009-03-12 04:52:00,83.895,83.895,83.845,83.865,90200000.0
2009-03-12 04:53:00,83.865,83.91,83.865,83.895,77600000.0
2009-03-12 04:54:00,83.89,83.91,83.865,83.87,87800000.0
2009-03-12 04:55:00,83.865,83.865,83.84,83.84,211000000.0
2009-03-12 04:56:00,83.84,83.85,83.84,83.84,38800000.0
2009-03-12 04:57:00,83.845,83.865,83.845,83.855,54600000.0
2009-03-12 04:58:00,83.86,83.86,83.855,83.86,28600000.0
2009-03-12 04:59:00,83.865,83.87,83.845,83.87,119400000.0
2009-03-12 05:00:00,83.865,83.865,83.85,83.86,37200000.0
2009-03-12 05:01:00,83.86,83.865,83.86,83.865,10400000.0
2009-03-12 05:02:00,83.86,83.87,83.835,83.855,98000000.0
2009-03-12 05:03:00,83.85,83.87,83.84,83.855,164800000.0
2009-03-12 05:04:00,83.86,83.865,83.845,83.86,49200000.0
2009-03-12 05:05:00,83.865,83.865,83.85,83.86,51200000.0
2009-03-12 05:06:00,83.865,83.875,83.715,83.73,274200000.0
2009-03-12 05:07:00,83.73,83.755,83.72,83.725,179800000.0
2009-03-12 05:08:00,83.73,83.77,83.73,83.73,290400000.0
2009-03-12 05:09:00,83.73,83.77,83.71,83.71,295400000.0
2009-03-12 05:10:00,83.715,83.76,83.71,83.75,135400000.0
2009-03-12 05:11:00,83.75,83.78,83.74,83.745,103600000.0
2009-03-12 05:12:00,83.74,83.765,83.735,83.745,96200000.0
2009-03-12 05:13:00,83.75,83.755,83.73,83.735,82600000.0
2009-03-12 05:14:00,83.74,83.755,83.545,83.575,179000000.0
2009-03-12 05:15:00,83.61,83.615,83.51,83.51,232500000.0
2009-03-12 05:16:00,83.495,83.55,83.485,83.535,247400000.0
2009-03-12 05:17:00,83.535,83.575,83.535,83.57,220800000.0
2009-03-12 05:18:00,83.565,83.575,83.555,83.575,180600000.0
2009-03-12 05:19:00,83.57,83.59,83.57,83.58,221000000.0
2009-03-12 05:20:00,83.575,83.575,83.475,83.475,203000000.0
2009-03-12 05:21:00,83.455,83.47,83.36,83.425,336200000.0
2009-03-12 05:22:00,83.435,83.5,83.41,83.495,197200000.0
2009-03-12 05:23:00,83.49,83.505,83.46,83.505,296400000.0
2009-03-12 05:24:00,83.505,83.53,83.505,83.53,142600000.0
2009-03-12 05:25:00,83.525,83.53,83.51,83.515,107600000.0
2009-03-12 05:26:00,83.52,83.55,83.52,83.54,143400000.0
2009-03-12 05:27:00,83.54,83.58,83.525,83.56,227200000.0
2009-03-12 05:28:00,83.555,83.605,83.55,83.605,160200000.0
2009-03-12 05:29:00,83.605,83.61,83.575,83.585,100400000.0
2009-03-12 05:30:00,83.585,83.585,83.505,83.51,59400000.0
2009-03-12 05:31:00,83.51,83.525,83.425,83.425,166200000.0
2009-03-12 05:32:00,83.43,83.435,83.375,83.385,176600000.0
2009-03-12 05:33:00,83.4,83.435,83.39,83.43,115400000.0
2009-03-12 05:34:00,83.445,83.49,83.44,83.465,134200000.0
2009-03-12 05:35:00,83.47,83.52,83.46,83.47,176200000.0
2009-03-12 05:36:00,83.475,83.475,83.395,83.455,265200000.0
2009-03-12 05:37:00,83.445,83.495,83.385,83.39,315800000.0
2009-03-12 05:38:00,83.385,83.455,83.385,83.44,272400000.0
2009-03-12 05:39:00,83.455,83.505,83.42,83.465,263400000.0
2009-03-12 05:40:00,83.47,83.55,83.47,83.55,290800000.0
2009-03-12 05:41:00,83.555,83.615,83.47,83.545,267200000.0
2009-03-12 05:42:00,83.545,83.545,83.5,83.54,202000000.0
2009-03-12 05:43:00,83.535,83.585,83.525,83.555,273600000.0
2009-03-12 05:44:00,83.56,83.61,83.56,83.595,162800000.0
2009-03-12 05:45:00,83.595,83.595,83.475,83.51,173600000.0
2009-03-12 05:46:00,83.515,83.515,83.495,83.5,139000000.0
2009-03-12 05:47:00,83.505,83.505,83.485,83.5,95800000.0
2009-03-12 05:48:00,83.5,83.515,83.495,83.505,258000000.0
2009-03-12 05:49:00,83.505,83.55,83.5,83.54,283600000.0
2009-03-12 05:50:00,83.54,83.545,83.48,83.48,184200000.0
2009-03-12 05:51:00,83.48,83.485,83.45,83.45,171800000.0
2009-03-12 05:52:00,83.46,83.46,83.425,83.435,191000000.0
2009-03-12 05:53:00,83.44,83.455,83.43,83.45,98000000.0
2009-03-12 05:54:00,83.455,83.525,83.455,83.515,213600000.0
2009-03-12 05:55:00,83.505,83.525,83.495,83.51,178200000.0
2009-03-12 05:56:00,83.515,83.515,83.475,83.475,217200000.0
2009-03-12 05:57:00,83.46,83.495,83.445,83.445,138800000.0
2009-03-12 05:58:00,83.445,83.445,83.395,83.41,146400000.0
2009-03-12 05:59:00,83.405,83.435,83.4,83.435,106800000.0
2009-03-12 06:00:00,83.44,83.455,83.43,83.435,108400000.0
2009-03-12 06:01:00,83.44,83.44,83.395,83.435,103400000.0
2009-03-12 06:02:00,83.44,83.455,83.42,83.435,77400000.0
2009-03-12 06:03:00,83.425,83.485,83.42,83.485,155000000.0
2009-03-12 06:04:00,83.48,83.48,83.445,83.45,80000000.0
2009-03-12 06:05:00,83.45,83.465,83.435,83.445,103600000.0
2009-03-12 06:06:00,83.45,83.455,83.445,83.45,20800000.0
2009-03-12 06:07:00,83.455,83.46,83.42,83.45,78600000.0
2009-03-12 06:08:00,83.45,83.475,83.44,83.465,148200000.0
2009-03-12 06:09:00,83.465,83.465,83.44,83.45,134600000.0
2009-03-12 06:10:00,83.455,83.47,83.435,83.445,123400000.0
2009-03-12 06:11:00,83.45,83.465,83.42,83.455,140200000.0
2009-03-12 06:12:00,83.46,83.48,83.455,83.47,74200000.0
2009-03-12 06:13:00,83.47,83.47,83.45,83.46,58800000.0
2009-03-12 06:14:00,83.46,83.5,83.435,83.495,151400000.0
2009-03-12 06:15:00,83.49,83.495,83.44,83.445,247000000.0
2009-03-12 06:16:00,83.445,83.48,83.445,83.475,287200000.0
2009-03-12 06:17:00,83.475,83.495,83.465,83.465,275600000.0
2009-03-12 06:18:00,83.47,83.515,83.435,83.475,305200000.0
2009-03-12 06:19:00,83.475,83.48,83.44,83.475,148400000.0
2009-03-12 06:20:00,83.48,83.5,83.435,83.445,184200000.0
2009-03-12 06:21:00,83.455,83.465,83.435,83.46,72200000.0
2009-03-12 06:22:00,83.46,83.46,83.41,83.43,182000000.0
2009-03-12 06:23:00,83.435,83.45,83.41,83.44,185400000.0
2009-03-12 06:24:00,83.44,83.465,83.405,83.41,227600000.0
2009-03-12 06:25:00,83.41,83.415,83.36,83.4,282000000.0
2009-03-12 06:26:00,83.4,83.445,83.39,83.445,123400000.0
2009-03-12 06:27:00,83.445,83.465,83.415,83.45,147400000.0
2009-03-12 06:28:00,83.445,83.465,83.445,83.465,97400000.0
2009-03-12 06:29:00,83.46,83.485,83.46,83.48,159600000.0
2009-03-12 06:30:00,83.48,83.48,83.45,83.455,96000000.0
2009-03-12 06:31:00,83.455,83.48,83.45,83.46,77600000.0
2009-03-12 06:32:00,83.46,83.485,83.46,83.47,178600000.0
2009-03-12 06:33:00,83.48,83.48,83.44,83.455,78600000.0
2009-03-12 06:34:00,83.455,83.475,83.455,83.47,72800000.0
2009-03-12 06:35:00,83.475,83.49,83.375,83.385,158600000.0
2009-03-12 06:36:00,83.385,83.42,83.37,83.42,155200000.0
2009-03-12 06:37:00,83.42,83.425,83.385,83.4,129600000.0
2009-03-12 06:38:00,83.405,83.425,83.405,83.42,60400000.0
2009-03-12 06:39:00,83.42,83.43,83.415,83.43,110200000.0
2009-03-12 06:40:00,83.43,83.44,83.425,83.44,67400000.0
2009-03-12 06:41:00,83.445,83.49,83.445,83.47,183600000.0
2009-03-12 06:42:00,83.47,83.47,83.36,83.41,246400000.0
2009-03-12 06:43:00,83.41,83.415,83.39,83.415,134600000.0
2009-03-12 06:44:00,83.415,83.42,83.39,83.42,122600000.0
2009-03-12 06:45:00,83.42,83.425,83.41,83.425,83600000.0
2009-03-12 06:46:00,83.42,83.49,83.42,83.49,158400000.0
2009-03-12 06:47:00,83.5,83.565,83.5,83.55,175000000.0
2009-03-12 06:48:00,83.55,83.56,83.545,83.55,120000000.0
2009-03-12 06:49:00,83.55,83.555,83.535,83.535,55000000.0
2009-03-12 06:50:00,83.53,83.555,83.51,83.53,148400000.0
2009-03-12 06:51:00,83.53,83.54,83.53,83.535,58200000.0
2009-03-12 06:52:00,83.535,83.565,83.515,83.535,229200000.0
2009-03-12 06:53:00,83.535,83.585,83.515,83.555,147400000.0
2009-03-12 06:54:00,83.555,83.565,83.535,83.535,92000000.0
2009-03-12 06:55:00,83.535,83.54,83.515,83.525,119200000.0
2009-03-12 06:56:00,83.525,83.525,83.435,83.475,137600000.0
2009-03-12 06:57:00,83.47,83.53,83.465,83.525,109200000.0
2009-03-12 06:58:00,83.525,83.525,83.465,83.465,83800000.0
2009-03-12 06:59:00,83.48,83.485,83.47,83.475,29000000.0
2009-03-12 07:00:00,83.475,83.49,83.475,83.49,49400000.0
2009-03-12 07:01:00,83.49,83.49,83.475,83.49,75400000.0
2009-03-12 07:02:00,83.485,83.49,83.485,83.49,26000000.0
2009-03-12 07:03:00,83.495,83.495,83.48,83.48,59800000.0
2009-03-12 07:04:00,83.47,83.47,83.46,83.465,9200000.0
2009-03-12 07:05:00,83.47,83.47,83.455,83.465,71200000.0
2009-03-12 07:06:00,83.465,83.48,83.465,83.47,76000000.0
2009-03-12 07:07:00,83.47,83.53,83.47,83.525,66200000.0
2009-03-12 07:08:00,83.52,83.53,83.515,83.52,172000000.0
2009-03-12 07:09:00,83.53,83.53,83.505,83.505,38600000.0
2009-03-12 07:10:00,83.51,83.545,83.51,83.53,66600000.0
2009-03-12 07:11:00,83.525,83.555,83.52,83.555,54800000.0
2009-03-12 07:12:00,83.545,83.545,83.525,83.535,146200000.0
2009-03-12 07:13:00,83.54,83.56,83.54,83.56,36400000.0
2009-03-12 07:14:00,83.56,83.575,83.55,83.565,84800000.0
2009-03-12 07:15:00,83.565,83.6,83.545,83.555,156600000.0
2009-03-12 07:16:00,83.555,83.56,83.53,83.53,105800000.0
2009-03-12 07:17:00,83.525,83.565,83.52,83.565,102600000.0
2009-03-12 07:18:00,83.565,83.58,83.56,83.575,50400000.0
2009-03-12 07:19:00,83.575,83.6,83.575,83.58,181000000.0
2009-03-12 07:20:00,83.58,83.635,83.58,83.625,163600000.0
2009-03-12 07:21:00,83.635,83.645,83.63,83.635,94200000.0
2009-03-12 07:22:00,83.625,83.64,83.555,83.575,178600000.0
2009-03-12 07:23:00,83.57,83.585,83.52,83.535,138400000.0
2009-03-12 07:24:00,83.53,83.56,83.53,83.55,67600000.0
2009-03-12 07:25:00,83.55,83.57,83.55,83.555,113000000.0
2009-03-12 07:26:00,83.56,83.565,83.53,83.53,124800000.0
2009-03-12 07:27:00,83.535,83.58,83.53,83.575,74600000.0
2009-03-12 07:28:00,83.59,83.61,83.565,83.57,175200000.0
2009-03-12 07:29:00,83.57,83.575,83.545,83.555,141400000.0
2009-03-12 07:30:00,83.555,83.565,83.55,83.555,109600000.0
2009-03-12 07:31:00,83.555,83.56,83.55,83.555,75200000.0
2009-03-12 07:32:00,83.55,83.55,83.51,83.51,231600000.0
2009-03-12 07:33:00,83.51,83.545,83.51,83.54,188200000.0
2009-03-12 07:34:00,83.54,83.55,83.525,83.53,120600000.0
2009-03-12 07:35:00,83.53,83.55,83.52,83.545,89400000.0
2009-03-12 07:36:00,83.545,83.57,83.52,83.555,142400000.0
2009-03-12 07:37:00,83.56,83.57,83.555,83.565,72000000.0
2009-03-12 07:38:00,83.57,83.57,83.53,83.53,81400000.0
2009-03-12 07:39:00,83.535,83.56,83.53,83.55,84200000.0
2009-03-12 07:40:00,83.555,83.565,83.51,83.51,162400000.0
2009-03-12 07:41:00,83.5,83.505,83.48,83.485,185600000.0
2009-03-12 07:42:00,83.485,83.495,83.48,83.485,126200000.0
2009-03-12 07:43:00,83.485,83.505,83.485,83.495,107000000.0
2009-03-12 07:44:00,83.495,83.495,83.455,83.48,117400000.0
2009-03-12 07:45:00,83.475,83.475,83.465,83.465,126200000.0
2009-03-12 07:46:00,83.465,83.485,83.45,83.475,156800000.0
2009-03-12 07:47:00,83.48,83.545,83.48,83.535,67800000.0
2009-03-12 07:48:00,83.525,83.545,83.505,83.515,184600000.0
2009-03-12 07:49:00,83.51,83.51,83.48,83.48,120800000.0
2009-03-12 07:50:00,83.47,83.48,83.465,83.47,18200000.0
2009-03-12 07:51:00,83.475,83.49,83.47,83.475,56200000.0
2009-03-12 07:52:00,83.475,83.495,83.475,83.495,28600000.0
2009-03-12 07:53:00,83.515,83.525,83.485,83.49,117400000.0
2009-03-12 07:54:00,83.49,83.495,83.48,83.48,236200000.0
2009-03-12 07:55:00,83.475,83.495,83.475,83.49,59400000.0
2009-03-12 07:56:00,83.49,83.51,83.485,83.49,68200000.0
2009-03-12 07:57:00,83.485,83.5,83.47,83.5,36600000.0
2009-03-12 07:58:00,83.5,83.505,83.47,83.48,99200000.0
2009-03-12 07:59:00,83.475,83.485,83.425,83.455,160600000.0
2009-03-12 08:00:00,83.455,83.465,83.43,83.44,215600000.0
2009-03-12 08:01:00,83.435,83.435,83.38,83.38,208200000.0
2009-03-12 08:02:00,83.375,83.405,83.345,83.39,172700000.0
2009-03-12 08:03:00,83.38,83.395,83.325,83.33,164200000.0
2009-03-12 08:04:00,83.33,83.355,83.27,83.355,284400000.0
2009-03-12 08:05:00,83.36,83.405,83.34,83.355,203800000.0
2009-03-12 08:06:00,83.355,83.37,83.315,83.315,128000000.0
2009-03-12 08:07:00,83.315,83.36,83.29,83.31,199400000.0
2009-03-12 08:08:00,83.31,83.345,83.31,83.34,67000000.0
2009-03-12 08:09:00,83.34,83.34,83.285,83.34,154600000.0
2009-03-12 08:10:00,83.34,83.38,83.34,83.355,309200000.0
2009-03-12 08:11:00,83.365,83.375,83.355,83.37,86400000.0
2009-03-12 08:12:00,83.365,83.38,83.355,83.37,72800000.0
2009-03-12 08:13:00,83.37,83.39,83.35,83.35,162400000.0
2009-03-12 08:14:00,83.335,83.37,83.33,83.355,185400000.0
2009-03-12 08:15:00,83.36,83.365,83.345,83.365,116400000.0
2009-03-12 08:16:00,83.365,83.4,83.365,83.395,127600000.0
2009-03-12 08:17:00,83.385,83.385,83.36,83.385,48000000.0
2009-03-12 08:18:00,83.38,83.38,83.345,83.355,143600000.0
2009-03-12 08:19:00,83.35,83.375,83.345,83.37,147800000.0
2009-03-12 08:20:00,83.37,83.375,83.325,83.325,178600000.0
2009-03-12 08:21:00,83.32,83.335,83.315,83.33,135200000.0
2009-03-12 08:22:00,83.33,83.345,83.315,83.325,126600000.0
2009-03-12 08:23:00,83.32,83.35,83.305,83.305,91400000.0
2009-03-12 08:24:00,83.285,83.31,83.28,83.295,46000000.0
2009-03-12 08:25:00,83.295,83.325,83.28,83.3,121800000.0
2009-03-12 08:26:00,83.3,83.305,83.27,83.27,80600000.0
2009-03-12 08:27:00,83.28,83.285,83.235,83.25,171200000.0
2009-03-12 08:28:00,83.245,83.245,83.195,83.23,172000000.0
2009-03-12 08:29:00,83.235,83.27,83.225,83.265,100800000.0
2009-03-12 08:30:00,83.27,83.33,83.27,83.33,79600000.0
2009-03-12 08:31:00,83.33,83.33,83.31,83.32,59800000.0
2009-03-12 08:32:00,83.315,83.315,83.295,83.295,61400000.0
2009-03-12 08:33:00,83.3,83.305,83.295,83.295,15600000.0
2009-03-12 08:34:00,83.29,83.32,83.29,83.305,88200000.0
2009-03-12 08:35:00,83.305,83.31,83.29,83.31,143000000.0
2009-03-12 08:36:00,83.31,83.32,83.31,83.31,64600000.0
2009-03-12 08:37:00,83.31,83.31,83.26,83.29,122600000.0
2009-03-12 08:38:00,83.295,83.335,83.295,83.335,161600000.0
2009-03-12 08:39:00,83.33,83.345,83.315,83.34,100600000.0
2009-03-12 08:40:00,83.34,83.345,83.335,83.345,41600000.0
2009-03-12 08:41:00,83.35,83.355,83.34,83.345,90200000.0
2009-03-12 08:42:00,83.355,83.355,83.295,83.295,188400000.0
2009-03-12 08:43:00,83.295,83.32,83.25,83.27,246400000.0
2009-03-12 08:44:00,83.265,83.335,83.24,83.245,340800000.0
2009-03-12 08:45:00,83.24,83.255,83.2,83.255,166800000.0
2009-03-12 08:46:00,83.25,83.25,83.165,83.18,145400000.0
2009-03-12 08:47:00,83.175,83.225,83.165,83.22,237000000.0
2009-03-12 08:48:00,83.22,83.235,83.175,83.18,164600000.0
2009-03-12 08:49:00,83.18,83.19,83.16,83.175,106200000.0
2009-03-12 08:50:00,83.17,83.205,83.165,83.205,138400000.0
2009-03-12 08:51:00,83.2,83.2,83.18,83.18,83200000.0
2009-03-12 08:52:00,83.185,83.2,83.17,83.2,68000000.0
2009-03-12 08:53:00,83.205,83.205,83.16,83.18,102800000.0
2009-03-12 08:54:00,83.18,83.205,83.17,83.185,90000000.0
2009-03-12 08:55:00,83.18,83.185,83.17,83.175,61000000.0
2009-03-12 08:56:00,83.175,83.22,83.175,83.2,140800000.0
2009-03-12 08:57:00,83.2,83.215,83.15,83.17,169600000.0
2009-03-12 08:58:00,83.165,83.2,83.16,83.19,187200000.0
2009-03-12 08:59:00,83.19,83.19,83.16,83.18,270400000.0
2009-03-12 09:00:00,83.18,83.265,83.175,83.24,201200000.0
2009-03-12 09:01:00,83.245,83.25,83.235,83.25,85200000.0
2009-03-12 09:02:00,83.25,83.255,83.235,83.25,108600000.0
2009-03-12 09:03:00,83.245,83.245,83.23,83.235,94200000.0
2009-03-12 09:04:00,83.235,83.255,83.235,83.24,90800000.0
2009-03-12 09:05:00,83.23,83.23,83.2,83.21,157800000.0
2009-03-12 09:06:00,83.22,83.265,83.22,83.245,117400000.0
2009-03-12 09:07:00,83.235,83.25,83.19,83.21,264800000.0
2009-03-12 09:08:00,83.21,83.225,83.14,83.14,157600000.0
2009-03-12 09:09:00,83.135,83.145,83.115,83.125,237600000.0
2009-03-12 09:10:00,83.13,83.15,83.11,83.11,257400000.0
2009-03-12 09:11:00,83.11,83.125,83.095,83.1,108200000.0
2009-03-12 09:12:00,83.1,83.15,83.1,83.15,130400000.0
2009-03-12 09:13:00,83.165,83.19,83.155,83.19,190400000.0
2009-03-12 09:14:00,83.19,83.22,83.18,83.195,77000000.0
2009-03-12 09:15:00,83.2,83.21,83.18,83.185,139800000.0
2009-03-12 09:16:00,83.19,83.19,83.135,83.155,79000000.0
2009-03-12 09:17:00,83.155,83.16,83.135,83.14,103000000.0
2009-03-12 09:18:00,83.145,83.19,83.14,83.16,158800000.0
2009-03-12 09:19:00,83.165,83.165,83.115,83.12,73800000.0
2009-03-12 09:20:00,83.12,83.12,83.085,83.09,95200000.0
2009-03-12 09:21:00,83.095,83.1,83.02,83.03,180400000.0
2009-03-12 09:22:00,83.03,83.03,83.015,83.025,61400000.0
2009-03-12 09:23:00,83.02,83.04,83.02,83.03,81200000.0
2009-03-12 09:24:00,83.035,83.09,83.025,83.09,133400000.0
2009-03-12 09:25:00,83.09,83.105,83.08,83.1,134200000.0
2009-03-12 09:26:00,83.095,83.1,83.01,83.03,168000000.0
2009-03-12 09:27:00,83.025,83.06,83.01,83.015,262800000.0
2009-03-12 09:28:00,83.02,83.05,83.01,83.035,158000000.0
2009-03-12 09:29:00,83.04,83.09,83.035,83.075,157000000.0
2009-03-12 09:30:00,83.075,83.105,83.065,83.08,156600000.0
2009-03-12 09:31:00,83.085,83.085,83.04,83.06,171000000.0
2009-03-12 09:32:00,83.05,83.05,82.915,82.925,246200000.0
2009-03-12 09:33:00,82.925,82.945,82.91,82.93,312600000.0
2009-03-12 09:34:00,82.93,82.975,82.905,82.97,426600000.0
2009-03-12 09:35:00,82.97,82.97,82.93,82.93,219400000.0
2009-03-12 09:36:00,82.93,82.93,82.885,82.91,324000000.0
2009-03-12 09:37:00,82.91,82.945,82.895,82.94,223600000.0
2009-03-12 09:38:00,82.945,82.98,82.93,82.98,217400000.0
2009-03-12 09:39:00,82.98,83.045,82.97,82.975,262200000.0
2009-03-12 09:40:00,82.975,83.03,82.975,83.025,231000000.0
2009-03-12 09:41:00,83.025,83.03,82.985,83.01,199100000.0
2009-03-12 09:42:00,83.01,83.02,82.955,82.96,243400000.0
2009-03-12 09:43:00,82.955,83.015,82.95,82.955,231000000.0
2009-03-12 09:44:00,82.955,83.005,82.95,83.0,233200000.0
2009-03-12 09:45:00,83.0,83.08,82.99,83.08,280000000.0
2009-03-12 09:46:00,83.08,83.085,83.015,83.03,165000000.0
2009-03-12 09:47:00,83.035,83.065,83.025,83.06,183600000.0
2009-03-12 09:48:00,83.08,83.115,83.075,83.115,278400000.0
2009-03-12 09:49:00,83.115,83.16,83.095,83.105,186400000.0
2009-03-12 09:50:00,83.105,83.115,83.08,83.115,230400000.0
2009-03-12 09:51:00,83.12,83.13,83.115,83.13,158400000.0
2009-03-12 09:52:00,83.13,83.14,83.12,83.12,219200000.0
2009-03-12 09:53:00,83.115,83.125,83.105,83.115,166600000.0
2009-03-12 09:54:00,83.115,83.19,83.115,83.19,361000000.0
2009-03-12 09:55:00,83.195,83.21,83.17,83.185,301200000.0
2009-03-12 09:56:00,83.19,83.195,83.165,83.17,342600000.0
2009-03-12 09:57:00,83.165,83.165,83.125,83.155,292800000.0
2009-03-12 09:58:00,83.155,83.195,83.13,83.16,266200000.0
2009-03-12 09:59:00,83.155,83.165,83.125,83.145,262600000.0
2009-03-12 10:00:00,83.13,83.175,83.11,83.13,278200000.0
2009-03-12 10:01:00,83.135,83.18,83.125,83.15,312200000.0
2009-03-12 10:02:00,83.155,83.165,83.09,83.12,287100000.0
2009-03-12 10:03:00,83.12,83.13,83.05,83.05,281200000.0
2009-03-12 10:04:00,83.05,83.1,83.05,83.075,278400000.0
2009-03-12 10:05:00,83.075,83.145,83.07,83.08,312900000.0
2009-03-12 10:06:00,83.07,83.1,83.065,83.09,219200000.0
2009-03-12 10:07:00,83.09,83.1,83.07,83.09,166400000.0
2009-03-12 10:08:00,83.09,83.115,83.085,83.1,251400000.0
2009-03-12 10:09:00,83.1,83.11,83.06,83.08,329800000.0
2009-03-12 10:10:00,83.075,83.085,83.045,83.065,278000000.0
2009-03-12 10:11:00,83.065,83.085,83.03,83.04,314400000.0
2009-03-12 10:12:00,83.055,83.07,83.03,83.065,261600000.0
2009-03-12 10:13:00,83.07,83.075,83.025,83.06,241000000.0
2009-03-12 10:14:00,83.06,83.08,83.045,83.055,248200000.0
2009-03-12 10:15:00,83.055,83.06,83.035,83.045,199200000.0
2009-03-12 10:16:00,83.05,83.09,83.03,83.08,160000000.0
2009-03-12 10:17:00,83.08,83.125,83.075,83.09,191700000.0
2009-03-12 10:18:00,83.09,83.11,83.065,83.09,200400000.0
2009-03-12 10:19:00,83.09,83.125,83.09,83.105,154400000.0
2009-03-12 10:20:00,83.105,83.125,83.09,83.115,143600000.0
2009-03-12 10:21:00,83.115,83.17,83.105,83.17,182600000.0
2009-03-12 10:22:00,83.17,83.18,83.135,83.155,325200000.0
2009-03-12 10:23:00,83.155,83.155,83.1,83.115,219800000.0
2009-03-12 10:24:00,83.125,83.145,83.06,83.065,259000000.0
2009-03-12 10:25:00,83.06,83.08,82.985,83.01,360400000.0
2009-03-12 10:26:00,83.01,83.055,82.985,82.995,299000000.0
2009-03-12 10:27:00,82.995,83.01,82.98,83.0,240600000.0
2009-03-12 10:28:00,83.0,83.05,82.99,83.045,327600000.0
2009-03-12 10:29:00,83.04,83.095,83.04,83.08,307800000.0
2009-03-12 10:30:00,83.08,83.12,83.07,83.11,336200000.0
2009-03-12 10:31:00,83.11,83.125,83.055,83.065,261000000.0
2009-03-12 10:32:00,83.06,83.085,83.03,83.055,158400000.0
2009-03-12 10:33:00,83.05,83.085,82.995,83.055,323400000.0
2009-03-12 10:34:00,83.055,83.06,83.01,83.03,262000000.0
2009-03-12 10:35:00,83.02,83.04,83.015,83.025,250400000.0
2009-03-12 10:36:00,83.03,83.04,83.0,83.03,297600000.0
2009-03-12 10:37:00,83.025,83.035,83.01,83.03,284400000.0
2009-03-12 10:38:00,83.03,83.065,83.03,83.065,157400000.0
2009-03-12 10:39:00,83.065,83.09,83.04,83.04,206000000.0
2009-03-12 10:40:00,83.04,83.08,83.035,83.05,262800000.0
2009-03-12 10:41:00,83.05,83.055,83.025,83.045,175000000.0
2009-03-12 10:42:00,83.04,83.04,82.975,83.0,223800000.0
2009-03-12 10:43:00,83.0,83.0,82.9,82.955,298600000.0
2009-03-12 10:44:00,82.955,82.965,82.915,82.94,284800000.0
2009-03-12 10:45:00,82.945,82.95,82.895,82.92,271200000.0
2009-03-12 10:46:00,82.92,82.93,82.835,82.855,320600000.0
2009-03-12 10:47:00,82.86,82.895,82.845,82.875,251800000.0
2009-03-12 10:48:00,82.87,82.87,82.765,82.81,377400000.0
2009-03-12 10:49:00,82.815,82.82,82.77,82.775,317200000.0
2009-03-12 10:50:00,82.775,82.845,82.775,82.845,281000000.0
2009-03-12 10:51:00,82.85,82.9,82.84,82.89,301600000.0
2009-03-12 10:52:00,82.89,82.895,82.775,82.79,310000000.0
2009-03-12 10:53:00,82.79,82.93,82.785,82.93,270000000.0
2009-03-12 10:54:00,82.93,82.965,82.915,82.925,284400000.0
2009-03-12 10:55:00,82.92,82.92,82.84,82.88,318400000.0
2009-03-12 10:56:00,82.88,82.905,82.835,82.84,235800000.0
2009-03-12 10:57:00,82.835,82.84,82.81,82.83,354000000.0
2009-03-12 10:58:00,82.825,82.825,82.765,82.775,233800000.0
2009-03-12 10:59:00,82.775,82.805,82.765,82.77,330800000.0
2009-03-12 11:00:00,82.77,82.825,82.77,82.81,267600000.0
2009-03-12 11:01:00,82.81,82.855,82.81,82.83,350600000.0
2009-03-12 11:02:00,82.84,82.87,82.835,82.84,304000000.0
2009-03-12 11:03:00,82.84,82.91,82.835,82.89,218000000.0
2009-03-12 11:04:00,82.89,82.93,82.89,82.905,246000000.0
2009-03-12 11:05:00,82.905,82.92,82.875,82.875,221000000.0
2009-03-12 11:06:00,82.875,82.88,82.825,82.835,175200000.0
2009-03-12 11:07:00,82.83,82.875,82.83,82.875,156800000.0
2009-03-12 11:08:00,82.87,82.905,82.865,82.88,183200000.0
2009-03-12 11:09:00,82.88,82.895,82.865,82.87,121400000.0
2009-03-12 11:10:00,82.875,82.94,82.875,82.935,150000000.0
2009-03-12 11:11:00,82.94,82.95,82.915,82.94,230400000.0
2009-03-12 11:12:00,82.94,82.95,82.865,82.91,175400000.0
2009-03-12 11:13:00,82.91,82.955,82.91,82.94,208800000.0
2009-03-12 11:14:00,82.935,82.965,82.9,82.91,216200000.0
2009-03-12 11:15:00,82.91,82.93,82.895,82.93,112200000.0
2009-03-12 11:16:00,82.925,82.93,82.905,82.915,171600000.0
2009-03-12 11:17:00,82.915,82.965,82.9,82.945,295000000.0
2009-03-12 11:18:00,82.945,82.945,82.93,82.935,176200000.0
2009-03-12 11:19:00,82.935,82.94,82.905,82.915,152500000.0
2009-03-12 11:20:00,82.915,82.92,82.82,82.82,270600000.0
2009-03-12 11:21:00,82.815,82.825,82.705,82.715,348600000.0
2009-03-12 11:22:00,82.715,82.735,82.695,82.72,371400000.0
2009-03-12 11:23:00,82.72,82.75,82.71,82.735,221000000.0
2009-03-12 11:24:00,82.75,82.76,82.715,82.725,334999999.0
2009-03-12 11:25:00,82.73,82.765,82.72,82.755,268200000.0
2009-03-12 11:26:00,82.75,82.76,82.725,82.735,199200000.0
2009-03-12 11:27:00,82.735,82.805,82.73,82.75,291400000.0
2009-03-12 11:28:00,82.755,82.78,82.755,82.765,137200000.0
2009-03-12 11:29:00,82.77,82.865,82.75,82.835,341600000.0
2009-03-12 11:30:00,82.83,82.895,82.83,82.85,331200000.0
2009-03-12 11:31:00,82.845,82.885,82.84,82.88,241800000.0
2009-03-12 11:32:00,82.875,82.88,82.84,82.855,141600000.0
2009-03-12 11:33:00,82.855,82.935,82.855,82.92,360600000.0
2009-03-12 11:34:00,82.925,82.935,82.91,82.91,209400000.0
2009-03-12 11:35:00,82.91,82.955,82.895,82.95,345599999.0
2009-03-12 11:36:00,82.945,82.97,82.945,82.96,248200000.0
2009-03-12 11:37:00,82.96,82.965,82.93,82.94,290600000.0
2009-03-12 11:38:00,82.94,82.955,82.925,82.945,205800000.0
2009-03-12 11:39:00,82.95,82.95,82.94,82.945,205200000.0
2009-03-12 11:40:00,82.945,82.985,82.945,82.97,128800000.0
2009-03-12 11:41:00,82.97,82.985,82.96,82.97,190400000.0
2009-03-12 11:42:00,82.97,82.97,82.94,82.955,168400000.0
2009-03-12 11:43:00,82.95,82.96,82.935,82.94,275200000.0
2009-03-12 11:44:00,82.945,82.96,82.94,82.94,202600000.0
2009-03-12 11:45:00,82.94,83.0,82.94,83.0,194600000.0
2009-03-12 11:46:00,83.0,83.0,82.94,82.96,185600000.0
2009-03-12 11:47:00,82.96,83.01,82.96,82.985,184800000.0
2009-03-12 11:48:00,82.99,83.02,82.98,83.015,220600000.0
2009-03-12 11:49:00,83.02,83.03,83.005,83.02,201400000.0
2009-03-12 11:50:00,83.02,83.06,83.01,83.03,253000000.0
2009-03-12 11:51:00,83.04,83.07,83.03,83.06,208400000.0
2009-03-12 11:52:00,83.065,83.17,83.06,83.16,265400000.0
2009-03-12 11:53:00,83.155,83.185,83.13,83.13,359000000.0
2009-03-12 11:54:00,83.13,83.215,83.12,83.175,373000000.0
2009-03-12 11:55:00,83.175,83.18,83.15,83.165,320600000.0
2009-03-12 11:56:00,83.155,83.185,83.13,83.145,354600000.0
2009-03-12 11:57:00,83.125,83.145,83.11,83.11,294000000.0
2009-03-12 11:58:00,83.11,83.125,83.095,83.105,376600000.0
2009-03-12 11:59:00,83.105,83.2,83.105,83.195,230800000.0
2009-03-12 12:00:00,83.185,83.21,83.145,83.195,358000000.0
2009-03-12 12:01:00,83.185,83.185,83.14,83.16,276600000.0
2009-03-12 12:02:00,83.16,83.16,83.105,83.135,203000000.0
2009-03-12 12:03:00,83.14,83.155,83.125,83.155,167800000.0
2009-03-12 12:04:00,83.155,83.155,83.115,83.12,246400000.0
2009-03-12 12:05:00,83.115,83.13,83.115,83.12,115200000.0
2009-03-12 12:06:00,83.12,83.15,83.105,83.13,254800000.0
2009-03-12 12:07:00,83.125,83.13,83.11,83.125,282200000.0
2009-03-12 12:08:00,83.125,83.13,83.11,83.125,299599999.0
2009-03-12 12:09:00,83.13,83.13,83.115,83.12,257000000.0
2009-03-12 12:10:00,83.12,83.13,83.11,83.12,108200000.0
2009-03-12 12:11:00,83.11,83.11,83.085,83.095,115600000.0
2009-03-12 12:12:00,83.095,83.115,83.07,83.105,342600000.0
2009-03-12 12:13:00,83.1,83.11,83.08,83.09,288000000.0
2009-03-12 12:14:00,83.085,83.085,83.06,83.07,260200000.0
2009-03-12 12:15:00,83.075,83.115,83.06,83.105,277000000.0
2009-03-12 12:16:00,83.1,83.105,83.065,83.09,349000000.0
2009-03-12 12:17:00,83.095,83.11,83.065,83.07,283800000.0
2009-03-12 12:18:00,83.07,83.075,83.04,83.045,239400000.0
2009-03-12 12:19:00,83.045,83.095,83.045,83.095,104400000.0
2009-03-12 12:20:00,83.095,83.1,83.08,83.085,140400000.0
2009-03-12 12:21:00,83.085,83.095,83.06,83.065,133800000.0
2009-03-12 12:22:00,83.06,83.095,83.05,83.095,156400000.0
2009-03-12 12:23:00,83.09,83.14,83.085,83.14,94400000.0
2009-03-12 12:24:00,83.135,83.185,83.125,83.185,294400000.0
2009-03-12 12:25:00,83.185,83.21,83.18,83.195,207200000.0
2009-03-12 12:26:00,83.19,83.205,83.16,83.2,280000000.0
2009-03-12 12:27:00,83.2,83.215,83.17,83.17,260600000.0
2009-03-12 12:28:00,83.17,83.22,83.15,83.21,358600000.0
2009-03-12 12:29:00,83.205,83.23,83.145,83.175,197000000.0
2009-03-12 12:30:00,83.175,83.24,83.175,83.24,227000000.0
2009-03-12 12:31:00,83.24,83.24,83.205,83.215,139600000.0
2009-03-12 12:32:00,83.21,83.22,83.18,83.2,261400000.0
2009-03-12 12:33:00,83.205,83.205,83.13,83.16,269600000.0
2009-03-12 12:34:00,83.165,83.165,83.13,83.15,82600000.0
2009-03-12 12:35:00,83.145,83.19,83.145,83.16,250400000.0
2009-03-12 12:36:00,83.165,83.19,83.165,83.185,80800000.0
2009-03-12 12:37:00,83.18,83.185,83.155,83.165,204400000.0
2009-03-12 12:38:00,83.16,83.245,83.16,83.235,267000000.0
2009-03-12 12:39:00,83.24,83.25,83.225,83.24,273200000.0
2009-03-12 12:40:00,83.235,83.24,83.215,83.22,207800000.0
2009-03-12 12:41:00,83.215,83.245,83.205,83.23,165000000.0
2009-03-12 12:42:00,83.23,83.23,83.205,83.215,124600000.0
2009-03-12 12:43:00,83.21,83.215,83.19,83.2,126400000.0
2009-03-12 12:44:00,83.2,83.21,83.195,83.2,115000000.0
2009-03-12 12:45:00,83.2,83.2,83.175,83.2,209600000.0
2009-03-12 12:46:00,83.2,83.23,83.195,83.205,219200000.0
2009-03-12 12:47:00,83.205,83.225,83.19,83.225,113600000.0
2009-03-12 12:48:00,83.225,83.27,83.21,83.27,181800000.0
2009-03-12 12:49:00,83.265,83.345,83.255,83.31,238800000.0
2009-03-12 12:50:00,83.3,83.36,83.3,83.36,353600000.0
2009-03-12 12:51:00,83.36,83.36,83.335,83.335,202500000.0
2009-03-12 12:52:00,83.325,83.335,83.315,83.315,166800000.0
2009-03-12 12:53:00,83.315,83.325,83.3,83.305,147200000.0
2009-03-12 12:54:00,83.305,83.33,83.3,83.33,106600000.0
2009-03-12 12:55:00,83.33,83.35,83.305,83.315,147800000.0
2009-03-12 12:56:00,83.315,83.325,83.3,83.325,117800000.0
2009-03-12 12:57:00,83.325,83.325,83.3,83.31,51400000.0
2009-03-12 12:58:00,83.305,83.315,83.29,83.3,161200000.0
2009-03-12 12:59:00,83.3,83.3,83.27,83.28,116400000.0
2009-03-12 13:00:00,83.27,83.315,83.26,83.3,213200000.0
2009-03-12 13:01:00,83.3,83.3,83.265,83.27,115200000.0
2009-03-12 13:02:00,83.265,83.265,83.2,83.22,217600001.0
2009-03-12 13:03:00,83.225,83.25,83.205,83.22,279200000.0
2009-03-12 13:04:00,83.22,83.24,83.205,83.23,181000000.0
2009-03-12 13:05:00,83.23,83.23,83.2,83.22,162600000.0
2009-03-12 13:06:00,83.22,83.26,83.22,83.255,203800000.0
2009-03-12 13:07:00,83.25,83.25,83.205,83.215,199000000.0
2009-03-12 13:08:00,83.215,83.225,83.195,83.22,211400000.0
2009-03-12 13:09:00,83.22,83.245,83.215,83.235,259200000.0
2009-03-12 13:10:00,83.24,83.275,83.235,83.265,178000000.0
2009-03-12 13:11:00,83.265,83.275,83.25,83.25,255600000.0
2009-03-12 13:12:00,83.25,83.295,83.25,83.28,189600000.0
2009-03-12 13:13:00,83.28,83.29,83.245,83.265,219800000.0
2009-03-12 13:14:00,83.26,83.29,83.25,83.265,222200000.0
2009-03-12 13:15:00,83.265,83.265,83.22,83.265,162000000.0
2009-03-12 13:16:00,83.265,83.31,83.26,83.3,205000000.0
2009-03-12 13:17:00,83.305,83.32,83.275,83.32,209800000.0
2009-03-12 13:18:00,83.31,83.315,83.28,83.31,151600000.0
2009-03-12 13:19:00,83.31,83.36,83.28,83.33,436800000.0
2009-03-12 13:20:00,83.33,83.355,83.27,83.28,215800000.0
2009-03-12 13:21:00,83.295,83.295,83.245,83.25,147600000.0
2009-03-12 13:22:00,83.255,83.28,83.245,83.275,188200000.0
2009-03-12 13:23:00,83.28,83.285,83.225,83.255,242800000.0
2009-03-12 13:24:00,83.265,83.28,83.26,83.265,244600000.0
2009-03-12 13:25:00,83.26,83.28,83.24,83.25,291800000.0
2009-03-12 13:26:00,83.25,83.26,83.25,83.26,139000000.0
2009-03-12 13:27:00,83.26,83.285,83.26,83.285,132400000.0
2009-03-12 13:28:00,83.285,83.285,83.265,83.275,102400000.0
2009-03-12 13:29:00,83.275,83.315,83.275,83.305,154800000.0
2009-03-12 13:30:00,83.29,83.295,83.28,83.29,122000000.0
2009-03-12 13:31:00,83.29,83.37,83.28,83.365,320800000.0
2009-03-12 13:32:00,83.385,83.425,83.375,83.41,284900000.0
2009-03-12 13:33:00,83.395,83.405,83.335,83.345,285600000.0
2009-03-12 13:34:00,83.345,83.455,83.345,83.37,383500000.0
2009-03-12 13:35:00,83.37,83.46,83.37,83.425,394400000.0
2009-03-12 13:36:00,83.42,83.42,83.37,83.4,385600000.0
2009-03-12 13:37:00,83.4,83.4,83.34,83.36,259200000.0
2009-03-12 13:38:00,83.365,83.39,83.365,83.365,184200000.0
2009-03-12 13:39:00,83.365,83.385,83.32,83.32,210200000.0
2009-03-12 13:40:00,83.325,83.355,83.32,83.355,118400000.0
2009-03-12 13:41:00,83.36,83.395,83.33,83.395,256000000.0
2009-03-12 13:42:00,83.4,83.405,83.37,83.37,234400000.0
2009-03-12 13:43:00,83.38,83.42,83.375,83.405,234400000.0
2009-03-12 13:44:00,83.405,83.405,83.38,83.39,209400000.0
2009-03-12 13:45:00,83.39,83.455,83.38,83.445,151400000.0
2009-03-12 13:46:00,83.45,83.52,83.435,83.515,235600000.0
2009-03-12 13:47:00,83.515,83.525,83.47,83.48,294800000.0
2009-03-12 13:48:00,83.48,83.485,83.415,83.425,289200000.0
2009-03-12 13:49:00,83.425,83.495,83.415,83.455,248000000.0
2009-03-12 13:50:00,83.46,83.465,83.415,83.42,222600000.0
2009-03-12 13:51:00,83.42,83.43,83.4,83.4,149200000.0
2009-03-12 13:52:00,83.4,83.4,83.36,83.365,124200000.0
2009-03-12 13:53:00,83.365,83.41,83.36,83.395,331000000.0
2009-03-12 13:54:00,83.4,83.415,83.36,83.415,244400000.0
2009-03-12 13:55:00,83.415,83.45,83.41,83.415,145800000.0
2009-03-12 13:56:00,83.42,83.46,83.42,83.455,205600000.0
2009-03-12 13:57:00,83.465,83.515,83.465,83.495,321200000.0
2009-03-12 13:58:00,83.5,83.515,83.48,83.485,216600000.0
2009-03-12 13:59:00,83.485,83.51,83.465,83.47,181000000.0
2009-03-12 14:00:00,83.465,83.54,83.45,83.525,323800000.0
2009-03-12 14:01:00,83.52,83.52,83.465,83.505,285000000.0
2009-03-12 14:02:00,83.495,83.53,83.475,83.485,309900000.0
2009-03-12 14:03:00,83.505,83.505,83.425,83.45,266000000.0
2009-03-12 14:04:00,83.45,83.46,83.395,83.42,245400000.0
2009-03-12 14:05:00,83.42,83.48,83.415,83.47,294800000.0
2009-03-12 14:06:00,83.475,83.51,83.445,83.45,344600000.0
2009-03-12 14:07:00,83.45,83.47,83.435,83.435,286400000.0
2009-03-12 14:08:00,83.425,83.49,83.425,83.455,279400000.0
2009-03-12 14:09:00,83.455,83.46,83.35,83.395,330700000.0
2009-03-12 14:10:00,83.4,83.4,83.35,83.355,250400000.0
2009-03-12 14:11:00,83.355,83.39,83.285,83.315,299300000.0
2009-03-12 14:12:00,83.315,83.325,83.3,83.325,299600000.0
2009-03-12 14:13:00,83.325,83.35,83.305,83.335,208000000.0
2009-03-12 14:14:00,83.335,83.345,83.275,83.29,173400000.0
2009-03-12 14:15:00,83.3,83.315,83.22,83.23,363600000.0
2009-03-12 14:16:00,83.23,83.245,83.225,83.23,196000000.0
2009-03-12 14:17:00,83.23,83.255,83.185,83.195,243400000.0
2009-03-12 14:18:00,83.185,83.25,83.185,83.25,235800000.0
2009-03-12 14:19:00,83.25,83.26,83.235,83.25,219200000.0
2009-03-12 14:20:00,83.245,83.305,83.24,83.29,308400000.0
2009-03-12 14:21:00,83.295,83.295,83.245,83.25,209600000.0
2009-03-12 14:22:00,83.26,83.27,83.245,83.27,216400000.0
2009-03-12 14:23:00,83.27,83.29,83.265,83.275,142200000.0
2009-03-12 14:24:00,83.275,83.31,83.265,83.305,258600000.0
2009-03-12 14:25:00,83.305,83.32,83.3,83.305,161200000.0
2009-03-12 14:26:00,83.315,83.355,83.3,83.345,181600000.0
2009-03-12 14:27:00,83.345,83.35,83.32,83.33,183400000.0
2009-03-12 14:28:00,83.325,83.375,83.315,83.365,247800000.0
2009-03-12 14:29:00,83.365,83.38,83.27,83.32,355000000.0
2009-03-12 14:30:00,83.345,83.525,83.325,83.45,412700000.0
2009-03-12 14:31:00,83.45,83.46,83.395,83.425,288200000.0
2009-03-12 14:32:00,83.425,83.55,83.425,83.53,258800000.0
2009-03-12 14:33:00,83.53,83.56,83.51,83.51,366800000.0
2009-03-12 14:34:00,83.515,83.54,83.49,83.51,428400000.0
2009-03-12 14:35:00,83.51,83.525,83.475,83.485,205600000.0
2009-03-12 14:36:00,83.485,83.52,83.475,83.505,131800000.0
2009-03-12 14:37:00,83.505,83.545,83.505,83.535,102000000.0
2009-03-12 14:38:00,83.53,83.535,83.505,83.515,130600000.0
2009-03-12 14:39:00,83.52,83.62,83.52,83.575,416600000.0
2009-03-12 14:40:00,83.575,83.585,83.55,83.585,303800000.0
2009-03-12 14:41:00,83.59,83.6,83.535,83.54,246400000.0
2009-03-12 14:42:00,83.54,83.575,83.54,83.57,221200000.0
2009-03-12 14:43:00,83.57,83.61,83.555,83.56,318200000.0
2009-03-12 14:44:00,83.565,83.645,83.55,83.645,341800000.0
2009-03-12 14:45:00,83.645,83.68,83.595,83.595,298000000.0
2009-03-12 14:46:00,83.59,83.605,83.49,83.49,313000000.0
2009-03-12 14:47:00,83.485,83.525,83.435,83.435,290000000.0
2009-03-12 14:48:00,83.435,83.45,83.415,83.445,169200000.0
2009-03-12 14:49:00,83.45,83.52,83.45,83.49,242600000.0
2009-03-12 14:50:00,83.49,83.53,83.49,83.525,226200000.0
2009-03-12 14:51:00,83.525,83.57,83.525,83.56,191800000.0
2009-03-12 14:52:00,83.56,83.56,83.52,83.56,280600000.0
2009-03-12 14:53:00,83.56,83.57,83.53,83.555,317400000.0
2009-03-12 14:54:00,83.56,83.57,83.54,83.54,270400000.0
2009-03-12 14:55:00,83.545,83.56,83.53,83.535,231200000.0
2009-03-12 14:56:00,83.54,83.595,83.51,83.525,277400000.0
2009-03-12 14:57:00,83.53,83.6,83.525,83.575,232600000.0
2009-03-12 14:58:00,83.575,83.58,83.47,83.51,387300000.0
2009-03-12 14:59:00,83.505,83.525,83.415,83.45,228600000.0
2009-03-12 15:00:00,83.47,83.49,82.81,82.85,530100000.0
2009-03-12 15:01:00,82.855,82.855,82.325,82.545,381000000.0
2009-03-12 15:02:00,82.55,82.55,82.275,82.435,330000000.0
2009-03-12 15:03:00,82.445,82.55,82.4,82.5,244600000.0
2009-03-12 15:04:00,82.5,82.54,82.205,82.22,250300000.0
2009-03-12 15:05:00,82.22,82.22,81.975,82.04,422800000.0
2009-03-12 15:06:00,82.05,82.295,81.96,82.295,223600000.0
2009-03-12 15:07:00,82.295,82.3,82.135,82.15,215400000.0
2009-03-12 15:08:00,82.15,82.155,82.005,82.075,209000000.0
2009-03-12 15:09:00,82.075,82.295,82.075,82.26,303200000.0
2009-03-12 15:10:00,82.265,82.35,82.205,82.29,292400000.0
2009-03-12 15:11:00,82.275,82.28,82.04,82.07,251600000.0
2009-03-12 15:12:00,82.075,82.125,81.96,81.97,429900000.0
2009-03-12 15:13:00,81.975,81.975,81.665,81.665,425500000.0
2009-03-12 15:14:00,81.665,81.77,81.6,81.665,365100000.0
2009-03-12 15:15:00,81.655,81.68,81.48,81.505,313900000.0
2009-03-12 15:16:00,81.505,81.59,81.385,81.535,327800000.0
2009-03-12 15:17:00,81.535,81.54,81.345,81.405,252300000.0
2009-03-12 15:18:00,81.41,81.55,81.405,81.525,323400000.0
2009-03-12 15:19:00,81.525,81.615,81.495,81.6,365600000.0
2009-03-12 15:20:00,81.61,81.65,81.565,81.64,295500000.0
2009-03-12 15:21:00,81.65,81.66,81.55,81.565,355300000.0
2009-03-12 15:22:00,81.565,81.565,81.375,81.55,305800000.0
2009-03-12 15:23:00,81.54,81.55,81.435,81.505,299400000.0
2009-03-12 15:24:00,81.51,81.55,81.33,81.335,313300000.0
2009-03-12 15:25:00,81.335,81.43,81.33,81.42,287000000.0
2009-03-12 15:26:00,81.415,81.48,81.415,81.475,312000000.0
2009-03-12 15:27:00,81.475,81.67,81.42,81.67,380300000.0
2009-03-12 15:28:00,81.665,81.76,81.64,81.74,352600000.0
2009-03-12 15:29:00,81.745,81.775,81.54,81.625,332800000.0
2009-03-12 15:30:00,81.62,81.63,81.49,81.605,356200000.0
2009-03-12 15:31:00,81.605,81.625,81.47,81.51,291300000.0
2009-03-12 15:32:00,81.51,81.555,81.455,81.525,332700000.0
2009-03-12 15:33:00,81.525,81.565,81.47,81.505,238200000.0
2009-03-12 15:34:00,81.505,81.58,81.445,81.575,379700000.0
2009-03-12 15:35:00,81.58,81.66,81.56,81.66,217600000.0
2009-03-12 15:36:00,81.66,81.66,81.565,81.615,217000000.0
2009-03-12 15:37:00,81.615,81.625,81.555,81.57,188400000.0
2009-03-12 15:38:00,81.575,81.65,81.57,81.62,303300000.0
2009-03-12 15:39:00,81.625,81.635,81.535,81.59,438400000.0
2009-03-12 15:40:00,81.59,81.725,81.59,81.655,513900001.0
2009-03-12 15:41:00,81.655,81.705,81.65,81.69,272400000.0
2009-03-12 15:42:00,81.695,81.715,81.55,81.555,446000000.0
2009-03-12 15:43:00,81.55,81.62,81.545,81.58,381400000.0
2009-03-12 15:44:00,81.59,81.7,81.585,81.69,330400000.0
2009-03-12 15:45:00,81.69,81.72,81.625,81.63,373200000.0
2009-03-12 15:46:00,81.645,81.715,81.625,81.715,320800000.0
2009-03-12 15:47:00,81.72,81.72,81.605,81.625,299700000.0
2009-03-12 15:48:00,81.63,81.71,81.625,81.685,362200000.0
2009-03-12 15:49:00,81.68,81.765,81.63,81.63,422600000.0
2009-03-12 15:50:00,81.625,81.645,81.49,81.615,320800000.0
2009-03-12 15:51:00,81.615,81.685,81.585,81.675,403900000.0
2009-03-12 15:52:00,81.675,81.7,81.63,81.67,481999999.0
2009-03-12 15:53:00,81.675,81.675,81.555,81.585,347600000.0
2009-03-12 15:54:00,81.585,81.605,81.56,81.605,196400000.0
2009-03-12 15:55:00,81.605,81.605,81.535,81.605,333400000.0
2009-03-12 15:56:00,81.595,81.65,81.575,81.635,337600000.0
2009-03-12 15:57:00,81.635,81.665,81.605,81.61,287600000.0
2009-03-12 15:58:00,81.615,81.665,81.615,81.665,227600000.0
2009-03-12 15:59:00,81.665,81.875,81.665,81.875,259200000.0
2009-03-12 16:00:00,81.88,81.89,81.8,81.875,439400000.0
2009-03-12 16:01:00,81.87,82.04,81.855,82.015,410200000.0
2009-03-12 16:02:00,82.01,82.105,81.99,82.055,427800000.0
2009-03-12 16:03:00,82.055,82.275,82.05,82.225,449200000.0
2009-03-12 16:04:00,82.225,82.4,82.22,82.375,441800000.0
2009-03-12 16:05:00,82.375,82.375,82.26,82.27,361000000.0
2009-03-12 16:06:00,82.26,82.325,82.24,82.305,358600000.0
2009-03-12 16:07:00,82.305,82.385,82.25,82.27,402200000.0
2009-03-12 16:08:00,82.28,82.345,82.17,82.18,394600000.0
2009-03-12 16:09:00,82.185,82.415,82.185,82.405,429200000.0
2009-03-12 16:10:00,82.415,82.43,82.235,82.235,462600000.0
2009-03-12 16:11:00,82.23,82.295,82.185,82.28,448800000.0
2009-03-12 16:12:00,82.28,82.335,82.12,82.185,445300000.0
2009-03-12 16:13:00,82.18,82.2,82.015,82.09,461200000.0
2009-03-12 16:14:00,82.095,82.1,81.985,82.0,395200000.0
2009-03-12 16:15:00,82.0,82.07,81.96,82.035,400800000.0
2009-03-12 16:16:00,82.035,82.165,82.015,82.145,434600000.0
2009-03-12 16:17:00,82.145,82.185,82.13,82.18,425800000.0
2009-03-12 16:18:00,82.185,82.265,82.185,82.24,411800000.0
2009-03-12 16:19:00,82.23,82.355,82.215,82.355,416400000.0
2009-03-12 16:20:00,82.36,82.42,82.315,82.37,443600000.0
2009-03-12 16:21:00,82.37,82.37,82.265,82.315,455600000.0
2009-03-12 16:22:00,82.305,82.315,82.24,82.31,369200000.0
2009-03-12 16:23:00,82.305,82.325,82.265,82.3,457000000.0
2009-03-12 16:24:00,82.3,82.3,82.22,82.25,405000000.0
2009-03-12 16:25:00,82.25,82.29,82.225,82.29,328600000.0
2009-03-12 16:26:00,82.29,82.34,82.265,82.315,461800000.0
2009-03-12 16:27:00,82.315,82.33,82.26,82.32,370000000.0
2009-03-12 16:28:00,82.32,82.44,82.315,82.43,282000000.0
2009-03-12 16:29:00,82.44,82.5,82.415,82.49,342200000.0
2009-03-12 16:30:00,82.495,82.58,82.475,82.475,370700000.0
2009-03-12 16:31:00,82.46,82.465,82.375,82.43,272600000.0
2009-03-12 16:32:00,82.43,82.45,82.345,82.35,274000000.0
2009-03-12 16:33:00,82.34,82.375,82.27,82.33,376700000.0
2009-03-12 16:34:00,82.34,82.385,82.325,82.365,301800000.0
2009-03-12 16:35:00,82.37,82.4,82.34,82.34,348200000.0
2009-03-12 16:36:00,82.355,82.37,82.33,82.365,232600000.0
2009-03-12 16:37:00,82.37,82.415,82.33,82.37,268800000.0
2009-03-12 16:38:00,82.375,82.415,82.34,82.34,245000000.0
2009-03-12 16:39:00,82.345,82.365,82.305,82.325,232600000.0
2009-03-12 16:40:00,82.325,82.375,82.28,82.33,276200000.0
2009-03-12 16:41:00,82.34,82.39,82.34,82.39,258600000.0
2009-03-12 16:42:00,82.38,82.38,82.335,82.36,287800000.0
2009-03-12 16:43:00,82.355,82.37,82.27,82.27,283200000.0
2009-03-12 16:44:00,82.26,82.32,82.17,82.295,414000000.0
2009-03-12 16:45:00,82.295,82.35,82.28,82.31,302000000.0
2009-03-12 16:46:00,82.32,82.375,82.31,82.355,153800000.0
2009-03-12 16:47:00,82.355,82.365,82.245,82.3,221200000.0
2009-03-12 16:48:00,82.3,82.345,82.23,82.305,350400000.0
2009-03-12 16:49:00,82.3,82.34,82.265,82.31,396600000.0
2009-03-12 16:50:00,82.31,82.37,82.28,82.305,361200000.0
2009-03-12 16:51:00,82.295,82.33,82.26,82.31,277400000.0
2009-03-12 16:52:00,82.305,82.33,82.275,82.285,208600000.0
2009-03-12 16:53:00,82.295,82.33,82.28,82.29,229400000.0
2009-03-12 16:54:00,82.31,82.33,82.28,82.28,215400000.0
2009-03-12 16:55:00,82.285,82.285,82.225,82.235,331800000.0
2009-03-12 16:56:00,82.225,82.245,82.19,82.21,262000000.0
2009-03-12 16:57:00,82.21,82.235,82.175,82.205,290600000.0
2009-03-12 16:58:00,82.215,82.22,82.185,82.22,214400000.0
2009-03-12 16:59:00,82.23,82.275,82.215,82.245,233200000.0
2009-03-12 17:00:00,82.25,82.285,82.215,82.22,325400000.0
2009-03-12 17:01:00,82.225,82.27,82.2,82.255,378200000.0
2009-03-12 17:02:00,82.255,82.285,82.25,82.26,249200000.0
2009-03-12 17:03:00,82.265,82.3,82.245,82.28,321000000.0
2009-03-12 17:04:00,82.285,82.335,82.265,82.29,229800000.0
2009-03-12 17:05:00,82.29,82.31,82.26,82.305,191200000.0
2009-03-12 17:06:00,82.31,82.34,82.29,82.325,130000000.0
2009-03-12 17:07:00,82.34,82.345,82.295,82.33,213600000.0
2009-03-12 17:08:00,82.315,82.33,82.265,82.3,168000000.0
2009-03-12 17:09:00,82.305,82.36,82.29,82.335,254800000.0
2009-03-12 17:10:00,82.33,82.355,82.275,82.315,230000000.0
2009-03-12 17:11:00,82.305,82.365,82.305,82.305,286400000.0
2009-03-12 17:12:00,82.31,82.34,82.3,82.32,275600000.0
2009-03-12 17:13:00,82.32,82.365,82.32,82.355,145000000.0
2009-03-12 17:14:00,82.355,82.41,82.345,82.355,351200000.0
2009-03-12 17:15:00,82.355,82.365,82.32,82.335,210400000.0
2009-03-12 17:16:00,82.34,82.4,82.33,82.37,247400000.0
2009-03-12 17:17:00,82.37,82.46,82.36,82.455,289000000.0
2009-03-12 17:18:00,82.445,82.47,82.37,82.37,266600000.0
2009-03-12 17:19:00,82.37,82.4,82.32,82.4,293200000.0
2009-03-12 17:20:00,82.4,82.405,82.295,82.31,219800000.0
2009-03-12 17:21:00,82.31,82.335,82.295,82.31,227400000.0
2009-03-12 17:22:00,82.3,82.345,82.265,82.325,308600000.0
2009-03-12 17:23:00,82.32,82.37,82.285,82.36,210600000.0
2009-03-12 17:24:00,82.36,82.375,82.31,82.315,245600000.0
2009-03-12 17:25:00,82.315,82.335,82.305,82.305,216800000.0
2009-03-12 17:26:00,82.305,82.325,82.255,82.255,288200000.0
2009-03-12 17:27:00,82.255,82.255,82.195,82.195,217400000.0
2009-03-12 17:28:00,82.2,82.28,82.195,82.275,227400000.0
2009-03-12 17:29:00,82.275,82.325,82.27,82.315,168000000.0
2009-03-12 17:30:00,82.325,82.355,82.31,82.31,239600000.0
2009-03-12 17:31:00,82.305,82.33,82.27,82.295,172600000.0
2009-03-12 17:32:00,82.305,82.31,82.26,82.31,261800000.0
2009-03-12 17:33:00,82.315,82.315,82.26,82.295,201000000.0
2009-03-12 17:34:00,82.3,82.375,82.3,82.365,304800000.0
2009-03-12 17:35:00,82.365,82.41,82.29,82.29,318000000.0
2009-03-12 17:36:00,82.285,82.305,82.155,82.245,393500000.0
2009-03-12 17:37:00,82.235,82.25,82.14,82.15,256000000.0
2009-03-12 17:38:00,82.15,82.2,82.14,82.195,263000000.0
2009-03-12 17:39:00,82.18,82.205,82.145,82.205,311600000.0
2009-03-12 17:40:00,82.205,82.295,82.205,82.285,271400000.0
2009-03-12 17:41:00,82.3,82.34,82.235,82.295,311600000.0
2009-03-12 17:42:00,82.3,82.305,82.19,82.19,274600000.0
2009-03-12 17:43:00,82.18,82.185,82.085,82.105,261800000.0
2009-03-12 17:44:00,82.095,82.15,82.09,82.12,253400000.0
2009-03-12 17:45:00,82.12,82.155,82.115,82.145,247000000.0
2009-03-12 17:46:00,82.145,82.18,82.145,82.175,158000000.0
2009-03-12 17:47:00,82.175,82.18,82.115,82.16,289000000.0
2009-03-12 17:48:00,82.175,82.24,82.165,82.21,224600000.0
2009-03-12 17:49:00,82.21,82.215,82.155,82.165,314000000.0
2009-03-12 17:50:00,82.165,82.17,82.07,82.07,343600000.0
2009-03-12 17:51:00,82.075,82.155,82.075,82.15,222400000.0
2009-03-12 17:52:00,82.14,82.16,82.065,82.15,244200000.0
2009-03-12 17:53:00,82.155,82.195,82.125,82.135,286200000.0
2009-03-12 17:54:00,82.135,82.235,82.115,82.205,237800000.0
2009-03-12 17:55:00,82.205,82.25,82.195,82.22,145600000.0
2009-03-12 17:56:00,82.225,82.25,82.165,82.235,340800000.0
2009-03-12 17:57:00,82.22,82.225,82.185,82.205,236400000.0
2009-03-12 17:58:00,82.205,82.285,82.205,82.285,177600000.0
2009-03-12 17:59:00,82.27,82.385,82.235,82.27,391600000.0
2009-03-12 18:00:00,82.27,82.35,82.265,82.34,300800000.0
2009-03-12 18:01:00,82.33,82.37,82.325,82.325,201600000.0
2009-03-12 18:02:00,82.345,82.37,82.325,82.365,206200000.0
2009-03-12 18:03:00,82.38,82.4,82.35,82.365,218800000.0
2009-03-12 18:04:00,82.365,82.385,82.34,82.34,195400000.0
2009-03-12 18:05:00,82.345,82.35,82.295,82.315,182800000.0
2009-03-12 18:06:00,82.315,82.335,82.27,82.325,185000000.0
2009-03-12 18:07:00,82.33,82.335,82.3,82.335,176400000.0
2009-03-12 18:08:00,82.33,82.42,82.32,82.415,287600000.0
2009-03-12 18:09:00,82.425,82.48,82.415,82.48,268800000.0
2009-03-12 18:10:00,82.48,82.48,82.455,82.47,184600000.0
2009-03-12 18:11:00,82.47,82.475,82.44,82.445,217600000.0
2009-03-12 18:12:00,82.45,82.495,82.435,82.475,285200000.0
2009-03-12 18:13:00,82.475,82.475,82.37,82.38,231800000.0
2009-03-12 18:14:00,82.365,82.43,82.35,82.41,196800000.0
2009-03-12 18:15:00,82.42,82.45,82.4,82.41,171400000.0
2009-03-12 18:16:00,82.42,82.43,82.365,82.385,219600000.0
2009-03-12 18:17:00,82.39,82.41,82.36,82.37,243800000.0
2009-03-12 18:18:00,82.355,82.395,82.325,82.34,319600000.0
2009-03-12 18:19:00,82.345,82.365,82.325,82.33,242000000.0
2009-03-12 18:20:00,82.345,82.365,82.325,82.36,218000000.0
2009-03-12 18:21:00,82.36,82.42,82.345,82.395,162000000.0
2009-03-12 18:22:00,82.4,82.415,82.37,82.37,233800000.0
2009-03-12 18:23:00,82.375,82.39,82.35,82.36,92600000.0
2009-03-12 18:24:00,82.36,82.365,82.325,82.345,196200000.0
2009-03-12 18:25:00,82.345,82.35,82.275,82.315,212400000.0
2009-03-12 18:26:00,82.315,82.39,82.28,82.355,288200000.0
2009-03-12 18:27:00,82.35,82.4,82.35,82.395,245200000.0
2009-03-12 18:28:00,82.39,82.4,82.375,82.38,154200000.0
2009-03-12 18:29:00,82.385,82.415,82.375,82.385,265600000.0
2009-03-12 18:30:00,82.385,82.41,82.38,82.405,241200000.0
2009-03-12 18:31:00,82.41,82.41,82.36,82.36,189600000.0
2009-03-12 18:32:00,82.36,82.395,82.36,82.38,148400000.0
2009-03-12 18:33:00,82.385,82.44,82.37,82.415,183200000.0
2009-03-12 18:34:00,82.415,82.415,82.33,82.335,228800000.0
2009-03-12 18:35:00,82.325,82.385,82.325,82.385,247200000.0
2009-03-12 18:36:00,82.385,82.415,82.365,82.405,182600000.0
2009-03-12 18:37:00,82.405,82.44,82.405,82.42,141000000.0
2009-03-12 18:38:00,82.42,82.425,82.37,82.395,156800000.0
2009-03-12 18:39:00,82.395,82.395,82.33,82.345,289400000.0
2009-03-12 18:40:00,82.345,82.36,82.32,82.32,144200000.0
2009-03-12 18:41:00,82.32,82.335,82.3,82.315,227800000.0
2009-03-12 18:42:00,82.315,82.345,82.315,82.33,178200000.0
2009-03-12 18:43:00,82.335,82.415,82.31,82.395,253600000.0
2009-03-12 18:44:00,82.395,82.445,82.395,82.415,154800000.0
2009-03-12 18:45:00,82.415,82.415,82.375,82.395,112400000.0
2009-03-12 18:46:00,82.41,82.41,82.365,82.37,158400000.0
2009-03-12 18:47:00,82.375,82.38,82.365,82.38,74000000.0
2009-03-12 18:48:00,82.38,82.38,82.37,82.37,13000000.0
2009-03-12 18:49:00,82.375,82.425,82.375,82.42,152200000.0
2009-03-12 18:50:00,82.42,82.46,82.415,82.44,136000000.0
2009-03-12 18:51:00,82.43,82.45,82.43,82.445,69800000.0
2009-03-12 18:52:00,82.445,82.49,82.445,82.485,193000000.0
2009-03-12 18:53:00,82.5,82.53,82.48,82.525,149400000.0
2009-03-12 18:54:00,82.525,82.545,82.505,82.53,279400000.0
2009-03-12 18:55:00,82.54,82.605,82.515,82.6,216600000.0
2009-03-12 18:56:00,82.6,82.64,82.59,82.605,248000000.0
2009-03-12 18:57:00,82.605,82.62,82.57,82.57,175600000.0
2009-03-12 18:58:00,82.57,82.575,82.505,82.515,142000000.0
2009-03-12 18:59:00,82.51,82.515,82.435,82.435,181200000.0
2009-03-12 19:00:00,82.435,82.54,82.435,82.54,230600000.0
2009-03-12 19:01:00,82.535,82.54,82.405,82.42,214800000.0
2009-03-12 19:02:00,82.42,82.42,82.345,82.345,301000000.0
2009-03-12 19:03:00,82.35,82.37,82.29,82.34,281800000.0
2009-03-12 19:04:00,82.335,82.39,82.3,82.33,325800000.0
2009-03-12 19:05:00,82.33,82.345,82.285,82.305,246000000.0
2009-03-12 19:06:00,82.3,82.35,82.295,82.335,229400000.0
2009-03-12 19:07:00,82.335,82.335,82.275,82.275,102800000.0
2009-03-12 19:08:00,82.275,82.305,82.255,82.295,138400000.0
2009-03-12 19:09:00,82.3,82.355,82.3,82.355,106800000.0
2009-03-12 19:10:00,82.34,82.355,82.33,82.335,89000000.0
2009-03-12 19:11:00,82.35,82.365,82.275,82.28,163600000.0
2009-03-12 19:12:00,82.275,82.305,82.235,82.265,184400000.0
2009-03-12 19:13:00,82.265,82.265,82.225,82.23,91200000.0
2009-03-12 19:14:00,82.215,82.27,82.215,82.27,132200000.0
2009-03-12 19:15:00,82.265,82.275,82.225,82.225,193000000.0
2009-03-12 19:16:00,82.23,82.24,82.205,82.21,118400000.0
2009-03-12 19:17:00,82.21,82.215,82.155,82.215,70000000.0
2009-03-12 19:18:00,82.225,82.235,82.2,82.235,185800000.0
2009-03-12 19:19:00,82.235,82.245,82.225,82.23,43400000.0
2009-03-12 19:20:00,82.23,82.255,82.23,82.255,83000000.0
2009-03-12 19:21:00,82.255,82.3,82.255,82.29,118600000.0
2009-03-12 19:22:00,82.29,82.32,82.285,82.29,109400000.0
2009-03-12 19:23:00,82.295,82.3,82.27,82.3,90600000.0
2009-03-12 19:24:00,82.3,82.325,82.295,82.315,88200000.0
2009-03-12 19:25:00,82.315,82.32,82.25,82.255,192400000.0
2009-03-12 19:26:00,82.26,82.265,82.22,82.25,112600000.0
2009-03-12 19:27:00,82.25,82.33,82.24,82.3,216400000.0
2009-03-12 19:28:00,82.295,82.305,82.275,82.3,128200000.0
2009-03-12 19:29:00,82.3,82.35,82.3,82.33,112600000.0
2009-03-12 19:30:00,82.335,82.375,82.335,82.37,143000000.0
2009-03-12 19:31:00,82.365,82.37,82.285,82.285,153400000.0
2009-03-12 19:32:00,82.28,82.315,82.28,82.295,138200000.0
2009-03-12 19:33:00,82.295,82.305,82.29,82.29,113800000.0
2009-03-12 19:34:00,82.295,82.3,82.25,82.265,140000000.0
2009-03-12 19:35:00,82.275,82.35,82.265,82.35,125000000.0
2009-03-12 19:36:00,82.375,82.42,82.35,82.405,130800000.0
2009-03-12 19:37:00,82.41,82.425,82.405,82.405,81400000.0
2009-03-12 19:38:00,82.41,82.46,82.41,82.455,119000000.0
2009-03-12 19:39:00,82.46,82.46,82.45,82.455,81200000.0
2009-03-12 19:40:00,82.455,82.49,82.455,82.49,118800000.0
2009-03-12 19:41:00,82.49,82.5,82.475,82.485,124600000.0
2009-03-12 19:42:00,82.48,82.485,82.47,82.485,102400000.0
2009-03-12 19:43:00,82.485,82.5,82.41,82.41,218400000.0
2009-03-12 19:44:00,82.415,82.43,82.39,82.4,165800000.0
2009-03-12 19:45:00,82.405,82.415,82.385,82.395,179800000.0
2009-03-12 19:46:00,82.4,82.41,82.39,82.4,76200000.0
2009-03-12 19:47:00,82.41,82.435,82.395,82.43,91200000.0
2009-03-12 19:48:00,82.425,82.465,82.41,82.455,161800000.0
2009-03-12 19:49:00,82.455,82.465,82.445,82.45,79400000.0
2009-03-12 19:50:00,82.45,82.465,82.38,82.38,162000000.0
2009-03-12 19:51:00,82.385,82.4,82.37,82.395,165200000.0
2009-03-12 19:52:00,82.405,82.42,82.37,82.37,145400000.0
2009-03-12 19:53:00,82.37,82.38,82.355,82.36,59400000.0
2009-03-12 19:54:00,82.36,82.38,82.35,82.355,100200000.0
2009-03-12 19:55:00,82.36,82.37,82.345,82.345,81200000.0
2009-03-12 19:56:00,82.35,82.36,82.33,82.335,110400000.0
2009-03-12 19:57:00,82.335,82.38,82.315,82.38,169400000.0
2009-03-12 19:58:00,82.38,82.38,82.355,82.36,104200000.0
2009-03-12 19:59:00,82.36,82.365,82.32,82.355,181200000.0
2009-03-12 20:00:00,82.355,82.37,82.32,82.355,121200000.0
2009-03-12 20:01:00,82.35,82.37,82.335,82.35,182600000.0
2009-03-12 20:02:00,82.355,82.365,82.345,82.36,63600000.0
2009-03-12 20:03:00,82.365,82.365,82.35,82.36,133600000.0
2009-03-12 20:04:00,82.355,82.355,82.315,82.32,115600000.0
2009-03-12 20:05:00,82.32,82.35,82.32,82.33,148600000.0
2009-03-12 20:06:00,82.33,82.375,82.33,82.335,195800000.0
2009-03-12 20:07:00,82.34,82.34,82.325,82.325,51600000.0
2009-03-12 20:08:00,82.325,82.325,82.305,82.315,130200000.0
2009-03-12 20:09:00,82.315,82.33,82.3,82.315,125400000.0
2009-03-12 20:10:00,82.315,82.335,82.31,82.325,143600000.0
2009-03-12 20:11:00,82.32,82.33,82.27,82.28,123400000.0
2009-03-12 20:12:00,82.28,82.34,82.275,82.33,145200000.0
2009-03-12 20:13:00,82.335,82.35,82.32,82.35,97800000.0
2009-03-12 20:14:00,82.345,82.36,82.325,82.325,127400000.0
2009-03-12 20:15:00,82.34,82.34,82.305,82.315,201600000.0
2009-03-12 20:16:00,82.31,82.32,82.27,82.28,136000000.0
2009-03-12 20:17:00,82.275,82.29,82.27,82.285,98400000.0
2009-03-12 20:18:00,82.285,82.295,82.285,82.29,43800000.0
2009-03-12 20:19:00,82.29,82.315,82.29,82.305,44600000.0
2009-03-12 20:20:00,82.3,82.34,82.3,82.325,113400000.0
2009-03-12 20:21:00,82.325,82.365,82.315,82.32,150200000.0
2009-03-12 20:22:00,82.32,82.325,82.31,82.31,47800000.0
2009-03-12 20:23:00,82.31,82.31,82.28,82.285,27600000.0
2009-03-12 20:24:00,82.29,82.29,82.26,82.275,110800000.0
2009-03-12 20:25:00,82.28,82.28,82.265,82.27,31000000.0
2009-03-12 20:26:00,82.27,82.32,82.27,82.32,91000000.0
2009-03-12 20:27:00,82.33,82.35,82.33,82.345,53400000.0
2009-03-12 20:28:00,82.35,82.36,82.32,82.32,121400000.0
2009-03-12 20:29:00,82.325,82.335,82.315,82.33,81000000.0
2009-03-12 20:30:00,82.335,82.355,82.33,82.355,68000000.0
2009-03-12 20:31:00,82.355,82.37,82.355,82.365,77400000.0
2009-03-12 20:32:00,82.37,82.375,82.355,82.365,130400000.0
2009-03-12 20:33:00,82.355,82.36,82.34,82.35,119200000.0
2009-03-12 20:34:00,82.35,82.355,82.33,82.33,97800000.0
2009-03-12 20:35:00,82.33,82.34,82.31,82.34,206200000.0
2009-03-12 20:36:00,82.34,82.35,82.32,82.345,128600000.0
2009-03-12 20:37:00,82.345,82.365,82.34,82.36,145400000.0
2009-03-12 20:38:00,82.365,82.375,82.36,82.365,129400000.0
2009-03-12 20:39:00,82.36,82.37,82.335,82.37,128400000.0
2009-03-12 20:40:00,82.37,82.39,82.36,82.39,91600000.0
2009-03-12 20:41:00,82.38,82.39,82.375,82.385,55800000.0
2009-03-12 20:42:00,82.38,82.41,82.38,82.39,145800000.0
2009-03-12 20:43:00,82.39,82.41,82.385,82.4,164400000.0
2009-03-12 20:44:00,82.405,82.405,82.385,82.39,92600000.0
2009-03-12 20:45:00,82.39,82.395,82.375,82.385,102000000.0
2009-03-12 20:46:00,82.385,82.44,82.385,82.385,170600000.0
2009-03-12 20:47:00,82.385,82.385,82.34,82.355,311000000.0
2009-03-12 20:48:00,82.355,82.395,82.345,82.38,208200000.0
2009-03-12 20:49:00,82.38,82.435,82.38,82.42,144000000.0
2009-03-12 20:50:00,82.415,82.46,82.415,82.43,265200000.0
2009-03-12 20:51:00,82.43,82.485,82.42,82.455,146200000.0
2009-03-12 20:52:00,82.46,82.46,82.445,82.445,94400000.0
2009-03-12 20:53:00,82.44,82.46,82.44,82.45,90000000.0
2009-03-12 20:54:00,82.45,82.45,82.395,82.43,222600000.0
2009-03-12 20:55:00,82.435,82.64,82.435,82.555,338400000.0
2009-03-12 20:56:00,82.54,82.61,82.54,82.585,187200000.0
2009-03-12 20:57:00,82.585,82.585,82.55,82.56,229800000.0
2009-03-12 20:58:00,82.565,82.57,82.51,82.515,150800000.0
2009-03-12 20:59:00,82.515,82.52,82.495,82.505,192400000.0
2009-03-12 21:00:00,82.5,82.54,82.45,82.47,307800000.0
2009-03-12 21:01:00,82.465,82.495,82.46,82.47,183000000.0
2009-03-12 21:02:00,82.475,82.48,82.435,82.435,211800000.0
2009-03-12 21:03:00,82.435,82.45,82.385,82.41,241400000.0
2009-03-12 21:04:00,82.41,82.465,82.405,82.44,184400000.0
2009-03-12 21:05:00,82.45,82.455,82.44,82.44,132600000.0
2009-03-12 21:06:00,82.44,82.445,82.415,82.43,151400000.0
2009-03-12 21:07:00,82.435,82.46,82.405,82.43,130000000.0
2009-03-12 21:08:00,82.43,82.45,82.42,82.425,169200000.0
2009-03-12 21:09:00,82.43,82.445,82.42,82.445,160200000.0
2009-03-12 21:10:00,82.44,82.455,82.43,82.45,150400000.0
2009-03-12 21:11:00,82.45,82.495,82.41,82.495,215800000.0
2009-03-12 21:12:00,82.5,82.61,82.5,82.545,288400000.0
2009-03-12 21:13:00,82.56,82.56,82.505,82.515,228000000.0
2009-03-12 21:14:00,82.515,82.535,82.505,82.52,193400000.0
2009-03-12 21:15:00,82.525,82.58,82.525,82.565,288800000.0
2009-03-12 21:16:00,82.565,82.62,82.53,82.59,287600000.0
2009-03-12 21:17:00,82.59,82.595,82.535,82.58,239600000.0
2009-03-12 21:18:00,82.58,82.59,82.515,82.535,277600000.0
2009-03-12 21:19:00,82.535,82.585,82.53,82.565,162600000.0
2009-03-12 21:20:00,82.565,82.6,82.55,82.555,215200000.0
2009-03-12 21:21:00,82.555,82.59,82.545,82.585,137000000.0
2009-03-12 21:22:00,82.585,82.585,82.51,82.51,150200000.0
2009-03-12 21:23:00,82.525,82.535,82.5,82.5,137800000.0
2009-03-12 21:24:00,82.5,82.52,82.485,82.505,142000000.0
2009-03-12 21:25:00,82.505,82.525,82.5,82.5,246200000.0
2009-03-12 21:26:00,82.505,82.535,82.495,82.495,163200000.0
2009-03-12 21:27:00,82.495,82.515,82.49,82.49,165200000.0
2009-03-12 21:28:00,82.49,82.52,82.485,82.495,178400000.0
2009-03-12 21:29:00,82.5,82.505,82.485,82.49,140200000.0
2009-03-12 21:30:00,82.5,82.52,82.48,82.52,178800000.0
2009-03-12 21:31:00,82.525,82.525,82.45,82.475,185000000.0
2009-03-12 21:32:00,82.47,82.505,82.455,82.505,140000000.0
2009-03-12 21:33:00,82.5,82.535,82.5,82.535,116400000.0
2009-03-12 21:34:00,82.535,82.535,82.5,82.505,80800000.0
2009-03-12 21:35:00,82.505,82.52,82.47,82.475,110400000.0
2009-03-12 21:36:00,82.475,82.52,82.47,82.5,192000000.0
2009-03-12 21:37:00,82.5,82.51,82.48,82.485,179800000.0
2009-03-12 21:38:00,82.49,82.51,82.485,82.5,100200000.0
2009-03-12 21:39:00,82.5,82.535,82.49,82.495,185200000.0
2009-03-12 21:40:00,82.505,82.53,82.465,82.465,146000000.0
2009-03-12 21:41:00,82.465,82.535,82.455,82.52,166000000.0
2009-03-12 21:42:00,82.52,82.545,82.515,82.535,195000000.0
2009-03-12 21:43:00,82.535,82.535,82.495,82.495,172400000.0
2009-03-12 21:44:00,82.495,82.495,82.465,82.49,170600000.0
2009-03-12 21:45:00,82.495,82.53,82.475,82.48,175600000.0
2009-03-12 21:46:00,82.485,82.51,82.47,82.475,246000000.0
2009-03-12 21:47:00,82.465,82.505,82.465,82.505,174400000.0
2009-03-12 21:48:00,82.505,82.525,82.5,82.525,54200000.0
2009-03-12 21:49:00,82.525,82.525,82.42,82.43,206400000.0
2009-03-12 21:50:00,82.43,82.445,82.41,82.435,162200000.0
2009-03-12 21:51:00,82.435,82.445,82.38,82.405,190600000.0
2009-03-12 21:52:00,82.4,82.415,82.37,82.4,225800000.0
2009-03-12 21:53:00,82.395,82.435,82.395,82.41,118200000.0
2009-03-12 21:54:00,82.41,82.435,82.395,82.395,111400000.0
2009-03-12 21:55:00,82.4,82.415,82.395,82.41,129200000.0
2009-03-12 21:56:00,82.41,82.425,82.4,82.41,77600000.0
2009-03-12 21:57:00,82.405,82.41,82.36,82.39,143800000.0
2009-03-12 21:58:00,82.39,82.425,82.37,82.42,161400000.0
2009-03-12 21:59:00,82.42,82.43,82.415,82.415,73800000.0
2009-03-12 22:00:00,82.42,82.435,82.41,82.41,83600000.0
2009-03-12 22:01:00,82.415,82.43,82.375,82.385,93200000.0
2009-03-12 22:02:00,82.39,82.4,82.365,82.37,124000000.0
2009-03-12 22:03:00,82.37,82.395,82.36,82.36,97800000.0
2009-03-12 22:04:00,82.36,82.385,82.36,82.375,82800000.0
2009-03-12 22:05:00,82.38,82.41,82.38,82.395,48400000.0
2009-03-12 22:06:00,82.4,82.44,82.385,82.44,98000000.0
2009-03-12 22:07:00,82.45,82.49,82.435,82.475,191000000.0
2009-03-12 22:08:00,82.475,82.535,82.465,82.49,111400000.0
2009-03-12 22:09:00,82.49,82.49,82.465,82.47,75800000.0
2009-03-12 22:10:00,82.465,82.475,82.445,82.45,103800000.0
2009-03-12 22:11:00,82.445,82.48,82.435,82.45,135000000.0
2009-03-12 22:12:00,82.445,82.46,82.39,82.4,174600000.0
2009-03-12 22:13:00,82.41,82.42,82.335,82.395,179000000.0
2009-03-12 22:14:00,82.39,82.4,82.365,82.37,108000000.0
2009-03-12 22:15:00,82.375,82.435,82.37,82.375,131600000.0
2009-03-12 22:16:00,82.385,82.415,82.38,82.385,123200000.0
2009-03-12 22:17:00,82.385,82.405,82.35,82.35,97400000.0
2009-03-12 22:18:00,82.355,82.39,82.345,82.39,76400000.0
2009-03-12 22:19:00,82.39,82.405,82.325,82.325,115600000.0
2009-03-12 22:20:00,82.33,82.335,82.26,82.315,155000000.0
2009-03-12 22:21:00,82.315,82.365,82.315,82.365,59000000.0
2009-03-12 22:22:00,82.365,82.37,82.33,82.355,56200000.0
2009-03-12 22:23:00,82.355,82.355,82.33,82.345,54400000.0
2009-03-12 22:24:00,82.365,82.39,82.35,82.385,56200000.0
2009-03-12 22:25:00,82.39,82.405,82.385,82.405,40600000.0
2009-03-12 22:26:00,82.405,82.41,82.375,82.4,76000000.0
2009-03-12 22:27:00,82.41,82.41,82.365,82.365,75800000.0
2009-03-12 22:28:00,82.36,82.405,82.36,82.39,78600000.0
2009-03-12 22:29:00,82.39,82.39,82.33,82.34,112400000.0
2009-03-12 22:30:00,82.33,82.35,82.325,82.34,53400000.0
2009-03-12 22:31:00,82.345,82.375,82.295,82.375,116400000.0
2009-03-12 22:32:00,82.375,82.425,82.375,82.425,132400000.0
2009-03-12 22:33:00,82.42,82.45,82.4,82.44,80000000.0
2009-03-12 22:34:00,82.435,82.44,82.42,82.44,53000000.0
2009-03-12 22:35:00,82.44,82.44,82.425,82.425,61600000.0
2009-03-12 22:36:00,82.425,82.425,82.42,82.425,49000000.0
2009-03-12 22:37:00,82.425,82.435,82.425,82.425,25400000.0
2009-03-12 22:38:00,82.425,82.45,82.425,82.435,39800000.0
2009-03-12 22:39:00,82.44,82.455,82.4,82.4,73800000.0
2009-03-12 22:40:00,82.4,82.445,82.4,82.44,78600000.0
2009-03-12 22:41:00,82.445,82.465,82.44,82.465,67000000.0
2009-03-12 22:42:00,82.47,82.495,82.47,82.495,48400000.0
2009-03-12 22:43:00,82.495,82.51,82.49,82.49,100400000.0
2009-03-12 22:44:00,82.49,82.52,82.485,82.51,64200000.0
2009-03-12 22:45:00,82.505,82.51,82.48,82.49,57000000.0
2009-03-12 22:46:00,82.49,82.495,82.45,82.465,70600000.0
2009-03-12 22:47:00,82.46,82.485,82.46,82.48,49800000.0
2009-03-12 22:48:00,82.495,82.495,82.48,82.495,70200000.0
2009-03-12 22:49:00,82.505,82.505,82.475,82.475,39400000.0
2009-03-12 22:50:00,82.475,82.49,82.46,82.47,114800000.0
2009-03-12 22:51:00,82.465,82.47,82.46,82.465,112600000.0
2009-03-12 22:52:00,82.46,82.47,82.46,82.46,29200000.0
2009-03-12 22:53:00,82.46,82.46,82.46,82.46,10400000.0
2009-03-12 22:54:00,82.46,82.47,82.435,82.44,71600000.0
2009-03-12 22:55:00,82.44,82.47,82.425,82.445,55200000.0
2009-03-12 22:56:00,82.44,82.47,82.43,82.46,103600000.0
2009-03-12 22:57:00,82.46,82.465,82.43,82.45,60800000.0
2009-03-12 22:58:00,82.45,82.495,82.45,82.475,38800000.0
2009-03-12 22:59:00,82.475,82.475,82.43,82.445,13000000.0
2009-03-12 23:00:00,82.445,82.45,82.425,82.425,12000000.0
2009-03-12 23:01:00,82.415,82.42,82.41,82.41,5000000.0
2009-03-12 23:02:00,82.415,82.435,82.37,82.415,33800000.0
2009-03-12 23:03:00,82.415,82.415,82.36,82.36,3200000.0
2009-03-12 23:04:00,82.4,82.41,82.38,82.39,13000000.0
2009-03-12 23:05:00,82.37,82.4,82.37,82.4,6400000.0
2009-03-12 23:06:00,82.405,82.415,82.395,82.395,11000000.0
2009-03-12 23:07:00,82.4,82.4,82.385,82.39,15200000.0
2009-03-12 23:08:00,82.39,82.39,82.385,82.385,23800000.0
2009-03-12 23:09:00,82.385,82.385,82.38,82.385,14400000.0
2009-03-12 23:10:00,82.385,82.42,82.385,82.42,29200000.0
2009-03-12 23:11:00,82.42,82.43,82.41,82.415,33600000.0
2009-03-12 23:12:00,82.415,82.425,82.415,82.415,24800000.0
2009-03-12 23:13:00,82.415,82.425,82.4,82.4,27200000.0
2009-03-12 23:14:00,82.405,82.42,82.405,82.405,14000000.0
2009-03-12 23:15:00,82.39,82.415,82.39,82.4,35200000.0
2009-03-12 23:16:00,82.4,82.4,82.395,82.4,6000000.0
2009-03-12 23:17:00,82.395,82.45,82.39,82.415,53400000.0
2009-03-12 23:18:00,82.415,82.425,82.395,82.395,22000000.0
2009-03-12 23:19:00,82.395,82.43,82.395,82.42,11000000.0
2009-03-12 23:20:00,82.415,82.43,82.4,82.43,33000000.0
2009-03-12 23:21:00,82.425,82.44,82.415,82.435,8000000.0
2009-03-12 23:22:00,82.445,82.455,82.43,82.43,5000000.0
2009-03-12 23:23:00,82.43,82.43,82.43,82.43,2000000.0
2009-03-12 23:24:00,82.435,82.45,82.355,82.425,41200000.0
2009-03-12 23:25:00,82.43,82.445,82.43,82.435,21000000.0
2009-03-12 23:26:00,82.435,82.475,82.43,82.43,40000000.0
2009-03-12 23:27:00,82.43,82.43,82.375,82.405,20400000.0
2009-03-12 23:28:00,82.405,82.405,82.33,82.405,9000000.0
2009-03-12 23:29:00,82.395,82.41,82.375,82.405,19000000.0
2009-03-12 23:30:00,82.39,82.43,82.345,82.4,34700000.0
2009-03-12 23:31:00,82.4,82.405,82.385,82.405,11000000.0
2009-03-12 23:32:00,82.4,82.405,82.335,82.335,23000000.0
2009-03-12 23:33:00,82.395,82.43,82.375,82.4,79400000.0
2009-03-12 23:34:00,82.395,82.4,82.385,82.39,28400000.0
2009-03-12 23:35:00,82.39,82.41,82.34,82.41,40000000.0
2009-03-12 23:36:00,82.41,82.41,82.405,82.41,11000000.0
2009-03-12 23:37:00,82.39,82.43,82.39,82.43,70200000.0
2009-03-12 23:38:00,82.425,82.44,82.415,82.43,31200000.0
2009-03-12 23:39:00,82.435,82.455,82.42,82.445,85800000.0
2009-03-12 23:40:00,82.44,82.47,82.41,82.45,44200000.0
2009-03-12 23:41:00,82.445,82.45,82.4,82.42,11400000.0
2009-03-12 23:42:00,82.42,82.43,82.42,82.42,11000000.0
2009-03-12 23:43:00,82.415,82.415,82.405,82.415,10400000.0
2009-03-12 23:44:00,82.395,82.405,82.365,82.37,55200000.0
2009-03-12 23:45:00,82.365,82.385,82.355,82.365,46600000.0
2009-03-12 23:46:00,82.365,82.37,82.35,82.35,9000000.0
2009-03-12 23:47:00,82.355,82.395,82.33,82.33,57400000.0
2009-03-12 23:48:00,82.33,82.34,82.29,82.295,28200000.0
2009-03-12 23:49:00,82.295,82.31,82.295,82.3,7800000.0
2009-03-12 23:50:00,82.31,82.31,82.3,82.31,5200000.0
2009-03-12 23:51:00,82.31,82.31,82.31,82.31,1600000.0
2009-03-12 23:52:00,82.27,82.31,82.27,82.31,31600000.0
2009-03-12 23:53:00,82.31,82.31,82.31,82.31,78400000.0
2009-03-12 23:54:00,82.31,82.335,82.3,82.32,51600000.0
2009-03-12 23:55:00,82.325,82.34,82.3,82.31,26600000.0
2009-03-12 23:56:00,82.31,82.31,82.24,82.265,99600000.0
2009-03-12 23:57:00,82.265,82.3,82.205,82.295,111700000.0
2009-03-12 23:58:00,82.285,82.285,82.205,82.22,46000000.0
2009-03-12 23:59:00,82.22,82.225,82.1,82.12,121700000.0
2009-03-13 00:00:00,82.125,82.145,82.08,82.08,339800000.0
2009-03-13 00:01:00,82.08,82.105,82.075,82.075,177600000.0
2009-03-13 00:02:00,82.075,82.095,82.045,82.065,114200000.0
2009-03-13 00:03:00,82.065,82.09,82.045,82.085,152800000.0
2009-03-13 00:04:00,82.09,82.255,82.08,82.13,238000000.0
2009-03-13 00:05:00,82.145,82.215,82.135,82.215,186400000.0
2009-03-13 00:06:00,82.205,82.215,82.15,82.17,130000000.0
2009-03-13 00:07:00,82.175,82.195,82.175,82.19,79000000.0
2009-03-13 00:08:00,82.2,82.21,82.015,82.02,241800000.0
2009-03-13 00:09:00,82.02,82.12,82.02,82.12,108600000.0
2009-03-13 00:10:00,82.115,82.145,82.08,82.14,128800000.0
2009-03-13 00:11:00,82.14,82.145,82.14,82.14,49200000.0
2009-03-13 00:12:00,82.14,82.14,82.14,82.14,15800000.0
2009-03-13 00:13:00,82.135,82.14,82.06,82.095,88000000.0
2009-03-13 00:14:00,82.1,82.105,82.06,82.06,56800000.0
2009-03-13 00:15:00,82.06,82.135,82.06,82.095,101600000.0
2009-03-13 00:16:00,82.095,82.11,82.05,82.06,69600000.0
2009-03-13 00:17:00,82.06,82.08,82.055,82.07,82400000.0
2009-03-13 00:18:00,82.07,82.08,82.06,82.075,59800000.0
2009-03-13 00:19:00,82.08,82.08,82.075,82.075,13000000.0
2009-03-13 00:20:00,82.085,82.095,82.075,82.095,116000000.0
2009-03-13 00:21:00,82.095,82.105,82.04,82.06,61900000.0
2009-03-13 00:22:00,82.07,82.09,82.07,82.085,37000000.0
2009-03-13 00:23:00,82.085,82.085,82.07,82.075,16200000.0
2009-03-13 00:24:00,82.075,82.115,82.075,82.105,91000000.0
2009-03-13 00:25:00,82.105,82.105,82.105,82.105,4200000.0
2009-03-13 00:26:00,82.105,82.105,82.09,82.1,50400000.0
2009-03-13 00:27:00,82.1,82.1,82.095,82.1,17200000.0
2009-03-13 00:28:00,82.1,82.135,82.095,82.13,62400000.0
2009-03-13 00:29:00,82.135,82.135,82.07,82.075,169600000.0
2009-03-13 00:30:00,82.08,82.12,82.08,82.1,81800000.0
2009-03-13 00:31:00,82.095,82.11,82.085,82.095,56800000.0
2009-03-13 00:32:00,82.095,82.14,82.09,82.11,119200000.0
2009-03-13 00:33:00,82.11,82.16,82.105,82.155,131000000.0
2009-03-13 00:34:00,82.155,82.165,82.145,82.165,19800000.0
2009-03-13 00:35:00,82.17,82.17,82.155,82.16,19800000.0
2009-03-13 00:36:00,82.155,82.165,82.155,82.165,29200000.0
2009-03-13 00:37:00,82.175,82.175,82.155,82.175,56200000.0
2009-03-13 00:38:00,82.17,82.185,82.145,82.15,147600000.0
2009-03-13 00:39:00,82.16,82.18,82.135,82.17,100000000.0
2009-03-13 00:40:00,82.17,82.19,82.095,82.12,159800000.0
2009-03-13 00:41:00,82.1,82.11,82.1,82.1,49400000.0
2009-03-13 00:42:00,82.1,82.12,82.07,82.115,197200000.0
2009-03-13 00:43:00,82.12,82.14,82.12,82.135,91800000.0
2009-03-13 00:44:00,82.135,82.185,82.12,82.185,101600000.0
2009-03-13 00:45:00,82.185,82.185,82.11,82.11,171600000.0
2009-03-13 00:46:00,82.115,82.145,82.11,82.14,125600000.0
2009-03-13 00:47:00,82.135,82.17,82.13,82.17,77000000.0
2009-03-13 00:48:00,82.165,82.175,82.14,82.175,254200000.0
2009-03-13 00:49:00,82.17,82.17,82.155,82.165,62800000.0
2009-03-13 00:50:00,82.165,82.175,82.165,82.165,12000000.0
2009-03-13 00:51:00,82.165,82.18,82.14,82.15,145600000.0
2009-03-13 00:52:00,82.15,82.165,82.15,82.15,37600000.0
2009-03-13 00:53:00,82.155,82.175,82.155,82.165,60000000.0
2009-03-13 00:54:00,82.165,82.195,82.15,82.18,126200000.0
2009-03-13 00:55:00,82.17,82.205,82.17,82.19,119000000.0
2009-03-13 00:56:00,82.19,82.205,82.175,82.205,147800000.0
2009-03-13 00:57:00,82.205,82.22,82.18,82.18,124000000.0
2009-03-13 00:58:00,82.18,82.21,82.17,82.19,110000000.0
2009-03-13 00:59:00,82.19,82.205,82.145,82.205,195000000.0
2009-03-13 01:00:00,82.2,82.23,82.19,82.225,205400000.0
2009-03-13 01:01:00,82.215,82.225,82.175,82.175,116800000.0
2009-03-13 01:02:00,82.175,82.2,82.165,82.19,109200000.0
2009-03-13 01:03:00,82.19,82.21,82.185,82.21,127000000.0
2009-03-13 01:04:00,82.21,82.235,82.21,82.225,57200000.0
2009-03-13 01:05:00,82.22,82.235,82.2,82.215,100000000.0
2009-03-13 01:06:00,82.215,82.225,82.2,82.225,73600000.0
2009-03-13 01:07:00,82.225,82.235,82.2,82.225,58000000.0
2009-03-13 01:08:00,82.23,82.23,82.22,82.23,55200000.0
2009-03-13 01:09:00,82.235,82.255,82.235,82.245,53800000.0
2009-03-13 01:10:00,82.25,82.25,82.205,82.24,89000000.0
2009-03-13 01:11:00,82.245,82.27,82.245,82.265,151000000.0
2009-03-13 01:12:00,82.265,82.3,82.26,82.285,151600000.0
2009-03-13 01:13:00,82.31,82.31,82.295,82.305,108400000.0
2009-03-13 01:14:00,82.31,82.33,82.31,82.315,68800000.0
2009-03-13 01:15:00,82.32,82.335,82.32,82.325,135600000.0
2009-03-13 01:16:00,82.32,82.325,82.32,82.325,21400000.0
2009-03-13 01:17:00,82.32,82.325,82.32,82.325,59400000.0
2009-03-13 01:18:00,82.325,82.335,82.315,82.325,50000000.0
2009-03-13 01:19:00,82.315,82.325,82.31,82.315,44800000.0
2009-03-13 01:20:00,82.32,82.32,82.29,82.3,44800000.0
2009-03-13 01:21:00,82.305,82.345,82.285,82.31,131600000.0
2009-03-13 01:22:00,82.31,82.31,82.305,82.305,45000000.0
2009-03-13 01:23:00,82.3,82.32,82.3,82.315,175800000.0
2009-03-13 01:24:00,82.315,82.365,82.315,82.355,157600000.0
2009-03-13 01:25:00,82.35,82.36,82.325,82.335,153000000.0
2009-03-13 01:26:00,82.335,82.335,82.285,82.3,200200000.0
2009-03-13 01:27:00,82.305,82.325,82.29,82.32,116200000.0
2009-03-13 01:28:00,82.32,82.33,82.28,82.285,115200000.0
2009-03-13 01:29:00,82.295,82.335,82.295,82.315,83600000.0
2009-03-13 01:30:00,82.32,82.35,82.32,82.325,109400000.0
2009-03-13 01:31:00,82.325,82.335,82.305,82.31,50000000.0
2009-03-13 01:32:00,82.31,82.31,82.275,82.275,66600000.0
2009-03-13 01:33:00,82.235,82.26,82.225,82.24,113800000.0
2009-03-13 01:34:00,82.23,82.24,82.165,82.165,164400000.0
2009-03-13 01:35:00,82.16,82.185,82.155,82.185,74600000.0
2009-03-13 01:36:00,82.185,82.195,82.185,82.195,13000000.0
2009-03-13 01:37:00,82.19,82.21,82.175,82.21,46400000.0
2009-03-13 01:38:00,82.21,82.25,82.195,82.205,111200000.0
2009-03-13 01:39:00,82.2,82.2,82.16,82.165,93800000.0
2009-03-13 01:40:00,82.165,82.225,82.16,82.22,196400000.0
2009-03-13 01:41:00,82.225,82.23,82.2,82.215,156800000.0
2009-03-13 01:42:00,82.225,82.25,82.225,82.24,115600000.0
2009-03-13 01:43:00,82.24,82.255,82.22,82.22,129600000.0
2009-03-13 01:44:00,82.225,82.235,82.215,82.215,95200000.0
2009-03-13 01:45:00,82.215,82.23,82.195,82.195,133000000.0
2009-03-13 01:46:00,82.195,82.2,82.185,82.2,69800000.0
2009-03-13 01:47:00,82.2,82.205,82.2,82.205,18200000.0
2009-03-13 01:48:00,82.205,82.215,82.175,82.185,66400000.0
2009-03-13 01:49:00,82.185,82.195,82.16,82.185,48000000.0
2009-03-13 01:50:00,82.185,82.185,82.165,82.17,52600000.0
2009-03-13 01:51:00,82.17,82.19,82.17,82.185,28600000.0
2009-03-13 01:52:00,82.185,82.185,82.16,82.165,76400000.0
2009-03-13 01:53:00,82.165,82.165,82.105,82.115,113200000.0
2009-03-13 01:54:00,82.115,82.13,82.105,82.105,81000000.0
2009-03-13 01:55:00,82.1,82.1,81.99,82.02,205000000.0
2009-03-13 01:56:00,82.03,82.08,82.02,82.025,160400000.0
2009-03-13 01:57:00,82.03,82.035,82.025,82.035,75600000.0
2009-03-13 01:58:00,82.035,82.035,82.01,82.01,31000000.0
2009-03-13 01:59:00,82.01,82.01,81.94,81.97,157200000.0
2009-03-13 02:00:00,81.965,81.98,81.955,81.96,156400000.0
2009-03-13 02:01:00,81.96,81.985,81.955,81.97,192800000.0
2009-03-13 02:02:00,81.97,82.005,81.97,82.005,158800000.0
2009-03-13 02:03:00,82.005,82.02,81.995,82.02,165200000.0
2009-03-13 02:04:00,82.02,82.025,81.995,82.0,233600000.0
2009-03-13 02:05:00,82.0,82.01,81.95,81.965,303000000.0
2009-03-13 02:06:00,81.975,81.98,81.9,81.95,252000000.0
2009-03-13 02:07:00,81.95,81.97,81.945,81.955,56600000.0
2009-03-13 02:08:00,81.965,82.045,81.965,81.98,297200000.0
2009-03-13 02:09:00,81.98,81.985,81.955,81.96,131200000.0
2009-03-13 02:10:00,81.955,82.045,81.95,82.04,251200000.0
2009-03-13 02:11:00,82.04,82.045,82.02,82.025,113000000.0
2009-03-13 02:12:00,82.025,82.035,82.015,82.035,83600000.0
2009-03-13 02:13:00,82.035,82.05,81.985,82.0,98000000.0
2009-03-13 02:14:00,82.0,82.025,81.96,81.995,138200000.0
2009-03-13 02:15:00,82.0,82.02,81.97,81.97,162800000.0
2009-03-13 02:16:00,81.975,82.005,81.955,81.96,352200000.0
2009-03-13 02:17:00,81.96,81.985,81.945,81.965,248000000.0
2009-03-13 02:18:00,81.96,81.985,81.96,81.975,141600000.0
2009-03-13 02:19:00,81.97,82.005,81.965,81.97,234800000.0
2009-03-13 02:20:00,81.97,82.025,81.97,82.015,172200000.0
2009-03-13 02:21:00,82.02,82.075,82.015,82.055,224400000.0
2009-03-13 02:22:00,82.05,82.06,82.005,82.02,143200000.0
2009-03-13 02:23:00,82.02,82.08,82.02,82.08,141600000.0
2009-03-13 02:24:00,82.085,82.1,82.065,82.095,286600000.0
2009-03-13 02:25:00,82.095,82.165,82.09,82.13,235200000.0
2009-03-13 02:26:00,82.115,82.125,82.05,82.06,183600000.0
2009-03-13 02:27:00,82.07,82.075,82.05,82.055,104800000.0
2009-03-13 02:28:00,82.06,82.075,82.02,82.02,301000000.0
2009-03-13 02:29:00,82.025,82.03,81.99,81.995,166200000.0
2009-03-13 02:30:00,81.99,82.03,81.96,82.025,128000000.0
2009-03-13 02:31:00,82.025,82.07,82.025,82.065,115400000.0
2009-03-13 02:32:00,82.065,82.085,82.065,82.085,67800000.0
2009-03-13 02:33:00,82.08,82.11,82.08,82.11,106200000.0
2009-03-13 02:34:00,82.1,82.125,82.085,82.095,190000000.0
2009-03-13 02:35:00,82.095,82.105,82.09,82.1,174400000.0
2009-03-13 02:36:00,82.1,82.105,82.095,82.105,74200000.0
2009-03-13 02:37:00,82.11,82.19,82.105,82.115,190200000.0
2009-03-13 02:38:00,82.12,82.155,82.08,82.095,273000000.0
2009-03-13 02:39:00,82.09,82.145,82.085,82.145,123000000.0
2009-03-13 02:40:00,82.145,82.18,82.135,82.17,160200000.0
2009-03-13 02:41:00,82.17,82.175,82.13,82.165,72800000.0
2009-03-13 02:42:00,82.165,82.165,82.155,82.165,27000000.0
2009-03-13 02:43:00,82.165,82.175,82.13,82.17,151000000.0
2009-03-13 02:44:00,82.17,82.17,82.15,82.155,73800000.0
2009-03-13 02:45:00,82.16,82.245,82.16,82.21,278400000.0
2009-03-13 02:46:00,82.21,82.21,82.165,82.18,233400000.0
2009-03-13 02:47:00,82.175,82.185,82.12,82.17,213400000.0
2009-03-13 02:48:00,82.17,82.175,82.135,82.15,81800000.0
2009-03-13 02:49:00,82.145,82.15,82.135,82.145,76200000.0
2009-03-13 02:50:00,82.14,82.18,82.125,82.18,133800000.0
2009-03-13 02:51:00,82.175,82.18,82.115,82.135,152800000.0
2009-03-13 02:52:00,82.13,82.145,82.12,82.125,188000000.0
2009-03-13 02:53:00,82.125,82.16,82.11,82.155,150600000.0
2009-03-13 02:54:00,82.155,82.18,82.15,82.18,106600000.0
2009-03-13 02:55:00,82.185,82.22,82.18,82.195,187400000.0
2009-03-13 02:56:00,82.195,82.195,82.18,82.19,213200000.0
2009-03-13 02:57:00,82.19,82.215,82.18,82.185,112400000.0
2009-03-13 02:58:00,82.18,82.195,82.175,82.18,93400000.0
2009-03-13 02:59:00,82.18,82.28,82.175,82.245,155400000.0
2009-03-13 03:00:00,82.245,82.305,82.24,82.3,194200000.0
2009-03-13 03:01:00,82.295,82.31,82.255,82.26,242600000.0
2009-03-13 03:02:00,82.26,82.27,82.25,82.27,93800000.0
2009-03-13 03:03:00,82.27,82.27,82.23,82.24,81600000.0
2009-03-13 03:04:00,82.24,82.27,82.235,82.26,41600000.0
2009-03-13 03:05:00,82.26,82.26,82.19,82.21,194200000.0
2009-03-13 03:06:00,82.22,82.245,82.21,82.24,149800000.0
2009-03-13 03:07:00,82.235,82.24,82.195,82.195,109200000.0
2009-03-13 03:08:00,82.195,82.2,82.17,82.19,125600000.0
2009-03-13 03:09:00,82.185,82.2,82.18,82.2,129600000.0
2009-03-13 03:10:00,82.2,82.245,82.195,82.24,117600000.0
2009-03-13 03:11:00,82.235,82.26,82.215,82.26,160800000.0
2009-03-13 03:12:00,82.27,82.315,82.26,82.27,315600000.0
2009-03-13 03:13:00,82.275,82.345,82.265,82.315,220600000.0
2009-03-13 03:14:00,82.315,82.355,82.3,82.34,118600000.0
2009-03-13 03:15:00,82.345,82.37,82.325,82.37,88400000.0
2009-03-13 03:16:00,82.365,82.39,82.36,82.38,119900000.0
2009-03-13 03:17:00,82.38,82.43,82.38,82.42,198800000.0
2009-03-13 03:18:00,82.425,82.46,82.375,82.39,157200000.0
2009-03-13 03:19:00,82.395,82.4,82.305,82.305,151200000.0
2009-03-13 03:20:00,82.3,82.34,82.295,82.32,210400000.0
2009-03-13 03:21:00,82.32,82.32,82.28,82.32,110400000.0
2009-03-13 03:22:00,82.325,82.36,82.325,82.36,131800000.0
2009-03-13 03:23:00,82.355,82.385,82.345,82.375,161800000.0
2009-03-13 03:24:00,82.375,82.48,82.375,82.46,157000000.0
2009-03-13 03:25:00,82.46,82.495,82.46,82.485,144200000.0
2009-03-13 03:26:00,82.485,82.51,82.465,82.505,162200000.0
2009-03-13 03:27:00,82.505,82.55,82.495,82.5,257800000.0
2009-03-13 03:28:00,82.5,82.5,82.445,82.46,157800000.0
2009-03-13 03:29:00,82.46,82.475,82.445,82.445,149000000.0
2009-03-13 03:30:00,82.445,82.45,82.395,82.42,206400000.0
2009-03-13 03:31:00,82.42,82.425,82.395,82.41,126000000.0
2009-03-13 03:32:00,82.405,82.435,82.385,82.435,51800000.0
2009-03-13 03:33:00,82.435,82.435,82.37,82.37,77200000.0
2009-03-13 03:34:00,82.37,82.37,82.365,82.37,43200000.0
2009-03-13 03:35:00,82.37,82.375,82.325,82.37,186800000.0
2009-03-13 03:36:00,82.37,82.375,82.325,82.325,144200000.0
2009-03-13 03:37:00,82.33,82.355,82.33,82.335,207200000.0
2009-03-13 03:38:00,82.32,82.33,82.315,82.32,50800000.0
2009-03-13 03:39:00,82.32,82.32,82.275,82.275,57200000.0
2009-03-13 03:40:00,82.28,82.3,82.255,82.3,75600000.0
2009-03-13 03:41:00,82.31,82.415,82.31,82.415,197600000.0
2009-03-13 03:42:00,82.41,82.425,82.39,82.41,140000000.0
2009-03-13 03:43:00,82.41,82.43,82.41,82.42,118600000.0
2009-03-13 03:44:00,82.42,82.42,82.4,82.4,79600000.0
2009-03-13 03:45:00,82.405,82.41,82.385,82.395,67800000.0
2009-03-13 03:46:00,82.39,82.43,82.39,82.425,83600000.0
2009-03-13 03:47:00,82.43,82.44,82.415,82.44,125400000.0
2009-03-13 03:48:00,82.435,82.48,82.435,82.48,53200000.0
2009-03-13 03:49:00,82.47,82.535,82.445,82.515,295600000.0
2009-03-13 03:50:00,82.515,82.53,82.44,82.44,228000000.0
2009-03-13 03:51:00,82.44,82.465,82.42,82.455,131800000.0
2009-03-13 03:52:00,82.445,82.465,82.445,82.455,68600000.0
2009-03-13 03:53:00,82.44,82.455,82.435,82.435,100400000.0
2009-03-13 03:54:00,82.435,82.435,82.42,82.42,16200000.0
2009-03-13 03:55:00,82.42,82.42,82.395,82.395,50600000.0
2009-03-13 03:56:00,82.4,82.4,82.33,82.345,68800000.0
2009-03-13 03:57:00,82.35,82.37,82.34,82.345,127800000.0
2009-03-13 03:58:00,82.35,82.365,82.335,82.365,97200000.0
2009-03-13 03:59:00,82.365,82.37,82.34,82.37,112600000.0
2009-03-13 04:00:00,82.375,82.375,82.335,82.365,204600000.0
2009-03-13 04:01:00,82.36,82.365,82.345,82.345,135800000.0
2009-03-13 04:02:00,82.345,82.355,82.34,82.355,66200000.0
2009-03-13 04:03:00,82.345,82.355,82.32,82.355,70800000.0
2009-03-13 04:04:00,82.345,82.38,82.345,82.38,213800000.0
2009-03-13 04:05:00,82.38,82.41,82.375,82.41,148400000.0
2009-03-13 04:06:00,82.41,82.44,82.41,82.43,144000000.0
2009-03-13 04:07:00,82.425,82.425,82.36,82.38,131800000.0
2009-03-13 04:08:00,82.375,82.375,82.36,82.36,110600000.0
2009-03-13 04:09:00,82.36,82.36,82.325,82.34,159200000.0
2009-03-13 04:10:00,82.34,82.35,82.31,82.35,185000000.0
2009-03-13 04:11:00,82.33,82.35,82.33,82.335,75600000.0
2009-03-13 04:12:00,82.335,82.345,82.335,82.345,57200000.0
2009-03-13 04:13:00,82.355,82.355,82.35,82.35,33800000.0
2009-03-13 04:14:00,82.35,82.35,82.33,82.34,147600000.0
2009-03-13 04:15:00,82.34,82.34,82.315,82.315,107200000.0
2009-03-13 04:16:00,82.31,82.315,82.25,82.26,170000000.0
2009-03-13 04:17:00,82.26,82.285,82.25,82.265,161000000.0
2009-03-13 04:18:00,82.26,82.28,82.255,82.27,53600000.0
2009-03-13 04:19:00,82.27,82.28,82.26,82.28,70200000.0
2009-03-13 04:20:00,82.27,82.28,82.265,82.275,88800000.0
2009-03-13 04:21:00,82.275,82.275,82.24,82.245,155000000.0
2009-03-13 04:22:00,82.245,82.255,82.23,82.23,135600000.0
2009-03-13 04:23:00,82.23,82.235,82.21,82.215,110600000.0
2009-03-13 04:24:00,82.21,82.215,82.165,82.195,165200000.0
2009-03-13 04:25:00,82.19,82.22,82.185,82.22,87800000.0
2009-03-13 04:26:00,82.225,82.23,82.215,82.22,56200000.0
2009-03-13 04:27:00,82.22,82.24,82.21,82.22,104400000.0
2009-03-13 04:28:00,82.22,82.275,82.215,82.235,179200000.0
2009-03-13 04:29:00,82.235,82.235,82.165,82.165,222800000.0
2009-03-13 04:30:00,82.17,82.18,82.095,82.145,240000000.0
2009-03-13 04:31:00,82.145,82.2,82.145,82.19,183000000.0
2009-03-13 04:32:00,82.195,82.22,82.17,82.185,173400000.0
2009-03-13 04:33:00,82.17,82.205,82.17,82.205,128000000.0
2009-03-13 04:34:00,82.21,82.21,82.195,82.195,67600000.0
2009-03-13 04:35:00,82.2,82.205,82.195,82.2,56600000.0
2009-03-13 04:36:00,82.195,82.195,82.18,82.18,35200000.0
2009-03-13 04:37:00,82.185,82.185,82.115,82.13,121200000.0
2009-03-13 04:38:00,82.13,82.16,82.13,82.16,50400000.0
2009-03-13 04:39:00,82.16,82.16,82.16,82.16,30400000.0
2009-03-13 04:40:00,82.16,82.16,82.15,82.15,51200000.0
2009-03-13 04:41:00,82.16,82.195,82.15,82.19,76200000.0
2009-03-13 04:42:00,82.205,82.225,82.19,82.205,96000000.0
2009-03-13 04:43:00,82.2,82.215,82.2,82.21,96200000.0
2009-03-13 04:44:00,82.215,82.22,82.21,82.22,13000000.0
2009-03-13 04:45:00,82.22,82.22,82.215,82.215,20800000.0
2009-03-13 04:46:00,82.22,82.245,82.22,82.245,52000000.0
2009-03-13 04:47:00,82.245,82.27,82.235,82.26,97800000.0
2009-03-13 04:48:00,82.255,82.265,82.21,82.225,70400000.0
2009-03-13 04:49:00,82.225,82.275,82.225,82.275,111200000.0
2009-03-13 04:50:00,82.275,82.285,82.25,82.26,98400000.0
2009-03-13 04:51:00,82.26,82.295,82.26,82.295,101400000.0
2009-03-13 04:52:00,82.29,82.3,82.255,82.28,222400000.0
2009-03-13 04:53:00,82.285,82.285,82.245,82.255,126200000.0
2009-03-13 04:54:00,82.26,82.285,82.25,82.275,147000000.0
2009-03-13 04:55:00,82.275,82.29,82.255,82.255,63600000.0
2009-03-13 04:56:00,82.25,82.265,82.23,82.23,315200000.0
2009-03-13 04:57:00,82.225,82.245,82.205,82.22,226200000.0
2009-03-13 04:58:00,82.225,82.255,82.215,82.225,264600000.0
2009-03-13 04:59:00,82.225,82.235,82.18,82.195,175600000.0
2009-03-13 05:00:00,82.175,82.18,82.12,82.14,128400000.0
2009-03-13 05:01:00,82.16,82.17,82.12,82.17,52200000.0
2009-03-13 05:02:00,82.17,82.17,82.16,82.17,50200000.0
2009-03-13 05:03:00,82.175,82.18,82.16,82.165,93200000.0
2009-03-13 05:04:00,82.165,82.17,82.16,82.16,47000000.0
2009-03-13 05:05:00,82.16,82.175,82.16,82.165,35200000.0
2009-03-13 05:06:00,82.165,82.185,82.165,82.18,85200000.0
2009-03-13 05:07:00,82.185,82.185,82.165,82.165,70400000.0
2009-03-13 05:08:00,82.165,82.17,82.165,82.165,21000000.0
2009-03-13 05:09:00,82.165,82.18,82.165,82.18,99000000.0
2009-03-13 05:10:00,82.185,82.195,82.18,82.19,58800000.0
2009-03-13 05:11:00,82.19,82.2,82.175,82.175,76600000.0
2009-03-13 05:12:00,82.17,82.195,82.17,82.19,170000000.0
2009-03-13 05:13:00,82.19,82.21,82.175,82.19,147600000.0
2009-03-13 05:14:00,82.19,82.215,82.19,82.215,86600000.0
2009-03-13 05:15:00,82.23,82.23,82.13,82.18,83600000.0
2009-03-13 05:16:00,82.18,82.205,82.145,82.165,116800000.0
2009-03-13 05:17:00,82.16,82.16,82.115,82.14,95200000.0
2009-03-13 05:18:00,82.135,82.15,82.135,82.14,32400000.0
2009-03-13 05:19:00,82.13,82.14,82.125,82.14,39800000.0
2009-03-13 05:20:00,82.145,82.15,82.14,82.15,32800000.0
2009-03-13 05:21:00,82.145,82.155,82.145,82.155,27600000.0
2009-03-13 05:22:00,82.15,82.15,82.14,82.14,21200000.0
2009-03-13 05:23:00,82.14,82.14,82.125,82.13,52400000.0
2009-03-13 05:24:00,82.13,82.13,82.08,82.105,110400000.0
2009-03-13 05:25:00,82.12,82.15,82.115,82.15,120800000.0
2009-03-13 05:26:00,82.15,82.16,82.125,82.125,94400000.0
2009-03-13 05:27:00,82.13,82.155,82.13,82.155,46800000.0
2009-03-13 05:28:00,82.16,82.18,82.155,82.165,108000000.0
2009-03-13 05:29:00,82.155,82.17,82.15,82.16,84800000.0
2009-03-13 05:30:00,82.16,82.185,82.16,82.17,40200000.0
2009-03-13 05:31:00,82.17,82.18,82.15,82.15,68000000.0
2009-03-13 05:32:00,82.155,82.155,82.145,82.155,55000000.0
2009-03-13 05:33:00,82.155,82.155,82.14,82.14,30600000.0
2009-03-13 05:34:00,82.14,82.14,82.065,82.065,50200000.0
2009-03-13 05:35:00,82.065,82.085,82.06,82.07,102800000.0
2009-03-13 05:36:00,82.075,82.11,82.075,82.09,180000000.0
2009-03-13 05:37:00,82.095,82.095,82.05,82.065,151800000.0
2009-03-13 05:38:00,82.065,82.09,82.04,82.05,163600000.0
2009-03-13 05:39:00,82.05,82.075,82.04,82.07,88600000.0
2009-03-13 05:40:00,82.07,82.085,82.05,82.06,75000000.0
2009-03-13 05:41:00,82.06,82.06,82.035,82.05,103000000.0
2009-03-13 05:42:00,82.045,82.065,82.045,82.065,72800000.0
2009-03-13 05:43:00,82.05,82.07,82.035,82.045,52400000.0
2009-03-13 05:44:00,82.045,82.065,82.025,82.045,136600000.0
2009-03-13 05:45:00,82.045,82.065,82.04,82.06,76600000.0
2009-03-13 05:46:00,82.065,82.1,82.06,82.085,102000000.0
2009-03-13 05:47:00,82.085,82.12,82.085,82.085,128400000.0
2009-03-13 05:48:00,82.09,82.095,82.06,82.085,106000000.0
2009-03-13 05:49:00,82.08,82.085,82.06,82.08,37000000.0
2009-03-13 05:50:00,82.09,82.09,82.08,82.08,10400000.0
2009-03-13 05:51:00,82.085,82.085,82.07,82.07,15600000.0
2009-03-13 05:52:00,82.07,82.07,81.985,82.0,144400000.0
2009-03-13 05:53:00,82.0,82.015,81.97,81.995,147000000.0
2009-03-13 05:54:00,81.995,82.03,81.985,82.01,87000000.0
2009-03-13 05:55:00,82.015,82.025,82.01,82.01,47600000.0
2009-03-13 05:56:00,82.01,82.035,82.0,82.015,127000000.0
2009-03-13 05:57:00,82.02,82.025,82.02,82.02,23400000.0
2009-03-13 05:58:00,82.01,82.01,81.985,81.985,34700000.0
2009-03-13 05:59:00,81.985,81.99,81.945,81.95,155600000.0
2009-03-13 06:00:00,81.955,81.98,81.955,81.98,56200000.0
2009-03-13 06:01:00,81.965,81.98,81.965,81.975,39600000.0
2009-03-13 06:02:00,81.975,82.005,81.975,81.99,91800000.0
2009-03-13 06:03:00,81.99,82.025,81.985,81.995,71600000.0
2009-03-13 06:04:00,81.995,82.01,81.97,81.975,36600000.0
2009-03-13 06:05:00,81.97,81.975,81.955,81.96,14000000.0
2009-03-13 06:06:00,81.955,81.975,81.955,81.96,50600000.0
2009-03-13 06:07:00,81.96,81.965,81.945,81.96,141200000.0
2009-03-13 06:08:00,81.96,81.975,81.96,81.975,22000000.0
2009-03-13 06:09:00,81.975,81.98,81.955,81.955,21600000.0
2009-03-13 06:10:00,81.96,81.96,81.945,81.955,56000000.0
2009-03-13 06:11:00,81.95,81.965,81.95,81.965,48000000.0
2009-03-13 06:12:00,81.965,81.975,81.95,81.95,116000000.0
2009-03-13 06:13:00,81.95,81.965,81.945,81.965,69800000.0
2009-03-13 06:14:00,81.96,81.965,81.95,81.96,32800000.0
2009-03-13 06:15:00,81.955,81.985,81.955,81.985,86800000.0
2009-03-13 06:16:00,81.975,81.98,81.965,81.98,41600000.0
2009-03-13 06:17:00,81.98,81.99,81.98,81.99,49400000.0
2009-03-13 06:18:00,81.995,82.035,81.995,82.03,100000000.0
2009-03-13 06:19:00,82.04,82.05,82.035,82.035,100400000.0
2009-03-13 06:20:00,82.035,82.035,81.995,82.01,83000000.0
2009-03-13 06:21:00,82.005,82.01,81.995,82.005,39600000.0
2009-03-13 06:22:00,82.01,82.02,81.995,82.0,124800000.0
2009-03-13 06:23:00,82.01,82.02,82.0,82.0,100600000.0
2009-03-13 06:24:00,82.005,82.015,81.98,81.98,107600000.0
2009-03-13 06:25:00,81.985,82.0,81.98,81.98,122600000.0
2009-03-13 06:26:00,81.97,81.98,81.945,81.95,161200000.0
2009-03-13 06:27:00,81.95,81.96,81.945,81.95,93000000.0
2009-03-13 06:28:00,81.955,81.955,81.945,81.945,157600000.0
2009-03-13 06:29:00,81.945,81.955,81.9,81.915,114800000.0
2009-03-13 06:30:00,81.915,81.92,81.84,81.855,339600000.0
2009-03-13 06:31:00,81.87,81.89,81.855,81.88,195400000.0
2009-03-13 06:32:00,81.875,81.905,81.835,81.88,351800000.0
2009-03-13 06:33:00,81.875,81.9,81.86,81.87,204200000.0
2009-03-13 06:34:00,81.87,81.91,81.87,81.9,113400000.0
2009-03-13 06:35:00,81.9,81.905,81.885,81.9,98000000.0
2009-03-13 06:36:00,81.905,81.945,81.905,81.92,108200000.0
2009-03-13 06:37:00,81.915,81.94,81.91,81.94,61400000.0
2009-03-13 06:38:00,81.945,81.975,81.935,81.97,176600000.0
2009-03-13 06:39:00,81.97,81.98,81.96,81.965,108800000.0
2009-03-13 06:40:00,81.96,81.96,81.925,81.93,92600000.0
2009-03-13 06:41:00,81.925,81.95,81.925,81.95,65000000.0
2009-03-13 06:42:00,81.945,81.96,81.925,81.945,116200000.0
2009-03-13 06:43:00,81.945,81.945,81.925,81.94,105600000.0
2009-03-13 06:44:00,81.945,82.005,81.94,82.0,336600000.0
2009-03-13 06:45:00,81.995,82.02,81.985,81.995,176000000.0
2009-03-13 06:46:00,81.99,82.005,81.975,81.985,67600000.0
2009-03-13 06:47:00,81.99,81.995,81.975,81.99,86200000.0
2009-03-13 06:48:00,81.985,81.995,81.935,81.96,110800000.0
2009-03-13 06:49:00,81.95,81.95,81.925,81.94,183000000.0
2009-03-13 06:50:00,81.94,81.965,81.93,81.94,188200000.0
2009-03-13 06:51:00,81.935,81.95,81.91,81.92,117600000.0
2009-03-13 06:52:00,81.92,81.93,81.91,81.915,79600000.0
2009-03-13 06:53:00,81.92,81.935,81.915,81.925,90600000.0
2009-03-13 06:54:00,81.93,81.95,81.92,81.945,42400000.0
2009-03-13 06:55:00,81.945,81.99,81.93,81.985,176800000.0
2009-03-13 06:56:00,81.985,82.06,81.98,82.055,177600000.0
2009-03-13 06:57:00,82.05,82.08,82.045,82.055,176800000.0
2009-03-13 06:58:00,82.055,82.055,82.02,82.035,89600000.0
2009-03-13 06:59:00,82.035,82.08,82.035,82.07,160600000.0
2009-03-13 07:00:00,82.07,82.07,82.045,82.06,185200000.0
2009-03-13 07:01:00,82.055,82.07,82.05,82.06,99200000.0
2009-03-13 07:02:00,82.045,82.05,82.035,82.05,83800000.0
2009-03-13 07:03:00,82.05,82.055,82.015,82.02,80600000.0
2009-03-13 07:04:00,82.02,82.035,82.02,82.03,85200000.0
2009-03-13 07:05:00,82.025,82.05,82.02,82.04,145200000.0
2009-03-13 07:06:00,82.055,82.09,82.045,82.07,100400000.0
2009-03-13 07:07:00,82.065,82.075,82.045,82.075,87000000.0
2009-03-13 07:08:00,82.07,82.105,82.07,82.08,139600000.0
2009-03-13 07:09:00,82.08,82.1,82.035,82.095,192200000.0
2009-03-13 07:10:00,82.105,82.11,82.06,82.08,119000000.0
2009-03-13 07:11:00,82.08,82.1,82.08,82.08,86800000.0
2009-03-13 07:12:00,82.08,82.085,82.08,82.085,42200000.0
2009-03-13 07:13:00,82.09,82.09,82.035,82.035,144600000.0
2009-03-13 07:14:00,82.045,82.05,82.02,82.02,46800000.0
2009-03-13 07:15:00,82.02,82.025,82.01,82.015,54200000.0
2009-03-13 07:16:00,82.015,82.02,82.015,82.02,34600000.0
2009-03-13 07:17:00,82.035,82.035,82.0,82.015,91600000.0
2009-03-13 07:18:00,82.015,82.03,82.005,82.01,41000000.0
2009-03-13 07:19:00,82.01,82.05,82.0,82.035,191400000.0
2009-03-13 07:20:00,82.035,82.05,82.02,82.02,108400000.0
2009-03-13 07:21:00,82.025,82.03,82.025,82.03,21200000.0
2009-03-13 07:22:00,82.03,82.03,82.02,82.03,47600000.0
2009-03-13 07:23:00,82.035,82.045,82.03,82.045,90600000.0
2009-03-13 07:24:00,82.045,82.055,82.04,82.05,66600000.0
2009-03-13 07:25:00,82.05,82.05,82.025,82.025,74200000.0
2009-03-13 07:26:00,82.025,82.045,82.02,82.02,60400000.0
2009-03-13 07:27:00,82.02,82.06,82.01,82.03,80000000.0
2009-03-13 07:28:00,82.03,82.03,82.005,82.015,62600000.0
2009-03-13 07:29:00,82.015,82.04,82.0,82.02,266800000.0
2009-03-13 07:30:00,82.02,82.045,82.015,82.045,46400000.0
2009-03-13 07:31:00,82.04,82.085,82.04,82.08,134400000.0
2009-03-13 07:32:00,82.075,82.085,82.075,82.08,32600000.0
2009-03-13 07:33:00,82.085,82.085,82.045,82.06,134400000.0
2009-03-13 07:34:00,82.06,82.095,82.06,82.07,163800000.0
2009-03-13 07:35:00,82.075,82.085,82.055,82.07,114600000.0
2009-03-13 07:36:00,82.07,82.09,82.045,82.06,155800000.0
2009-03-13 07:37:00,82.075,82.075,82.06,82.065,27200000.0
2009-03-13 07:38:00,82.065,82.08,82.045,82.045,184200000.0
2009-03-13 07:39:00,82.045,82.065,82.045,82.06,122000000.0
2009-03-13 07:40:00,82.06,82.06,82.045,82.045,59200000.0
2009-03-13 07:41:00,82.05,82.05,82.025,82.025,41600000.0
2009-03-13 07:42:00,82.015,82.06,82.015,82.015,159200000.0
2009-03-13 07:43:00,82.02,82.02,81.99,81.995,133400000.0
2009-03-13 07:44:00,81.99,82.015,81.99,82.01,56000000.0
2009-03-13 07:45:00,82.01,82.03,82.01,82.03,67600000.0
2009-03-13 07:46:00,82.03,82.03,82.025,82.025,44200000.0
2009-03-13 07:47:00,82.025,82.03,82.02,82.025,36400000.0
2009-03-13 07:48:00,82.025,82.03,82.02,82.03,36400000.0
2009-03-13 07:49:00,82.03,82.045,82.02,82.025,70600000.0
2009-03-13 07:50:00,82.03,82.045,82.02,82.045,71400000.0
2009-03-13 07:51:00,82.045,82.055,82.04,82.055,31200000.0
2009-03-13 07:52:00,82.045,82.075,82.045,82.075,48400000.0
2009-03-13 07:53:00,82.07,82.1,82.065,82.08,74900000.0
2009-03-13 07:54:00,82.09,82.1,82.085,82.09,56000000.0
2009-03-13 07:55:00,82.09,82.09,82.07,82.08,57200000.0
2009-03-13 07:56:00,82.08,82.09,82.025,82.025,131400000.0
2009-03-13 07:57:00,82.03,82.065,82.02,82.045,123600000.0
2009-03-13 07:58:00,82.045,82.045,82.04,82.04,13000000.0
2009-03-13 07:59:00,82.025,82.05,81.975,82.045,190600000.0
2009-03-13 08:00:00,82.055,82.06,82.025,82.045,111400000.0
2009-03-13 08:01:00,82.045,82.09,82.04,82.08,43800000.0
2009-03-13 08:02:00,82.085,82.16,82.085,82.16,130600000.0
2009-03-13 08:03:00,82.16,82.2,82.16,82.17,221000000.0
2009-03-13 08:04:00,82.17,82.195,82.165,82.195,135000000.0
2009-03-13 08:05:00,82.19,82.23,82.19,82.225,166400000.0
2009-03-13 08:06:00,82.225,82.23,82.18,82.185,133600000.0
2009-03-13 08:07:00,82.185,82.205,82.185,82.195,166800000.0
2009-03-13 08:08:00,82.2,82.22,82.2,82.22,142800000.0
2009-03-13 08:09:00,82.215,82.225,82.195,82.225,166400000.0
2009-03-13 08:10:00,82.225,82.24,82.21,82.235,112600000.0
2009-03-13 08:11:00,82.24,82.25,82.22,82.24,109800000.0
2009-03-13 08:12:00,82.245,82.245,82.225,82.23,50200000.0
2009-03-13 08:13:00,82.205,82.225,82.2,82.225,76600000.0
2009-03-13 08:14:00,82.235,82.235,82.205,82.205,109400000.0
2009-03-13 08:15:00,82.2,82.205,82.18,82.18,72200000.0
2009-03-13 08:16:00,82.175,82.18,82.17,82.18,39200000.0
2009-03-13 08:17:00,82.175,82.185,82.165,82.165,66400000.0
2009-03-13 08:18:00,82.165,82.2,82.15,82.18,133000000.0
2009-03-13 08:19:00,82.18,82.195,82.175,82.195,164400000.0
2009-03-13 08:20:00,82.195,82.195,82.17,82.185,51000000.0
2009-03-13 08:21:00,82.18,82.2,82.15,82.15,59400000.0
2009-03-13 08:22:00,82.15,82.17,82.145,82.155,146600000.0
2009-03-13 08:23:00,82.16,82.16,82.14,82.155,77800000.0
2009-03-13 08:24:00,82.16,82.21,82.16,82.21,71800000.0
2009-03-13 08:25:00,82.205,82.225,82.19,82.205,93400000.0
2009-03-13 08:26:00,82.205,82.215,82.2,82.205,96200000.0
2009-03-13 08:27:00,82.2,82.215,82.125,82.15,173600000.0
2009-03-13 08:28:00,82.15,82.27,82.15,82.24,335400000.0
2009-03-13 08:29:00,82.24,82.31,82.22,82.29,279400000.0
2009-03-13 08:30:00,82.29,82.3,82.265,82.275,148800000.0
2009-03-13 08:31:00,82.275,82.28,82.245,82.265,69800000.0
2009-03-13 08:32:00,82.265,82.275,82.24,82.27,171800000.0
2009-03-13 08:33:00,82.265,82.34,82.255,82.325,69600000.0
2009-03-13 08:34:00,82.345,82.38,82.335,82.375,154800000.0
2009-03-13 08:35:00,82.365,82.4,82.365,82.385,222200000.0
2009-03-13 08:36:00,82.385,82.39,82.355,82.36,201600000.0
2009-03-13 08:37:00,82.36,82.36,82.285,82.3,154800000.0
2009-03-13 08:38:00,82.285,82.31,82.245,82.3,161200000.0
2009-03-13 08:39:00,82.3,82.305,82.27,82.275,123400000.0
2009-03-13 08:40:00,82.275,82.28,82.27,82.275,58600000.0
2009-03-13 08:41:00,82.28,82.28,82.23,82.235,110000000.0
2009-03-13 08:42:00,82.235,82.25,82.2,82.245,144200000.0
2009-03-13 08:43:00,82.25,82.295,82.25,82.29,97600000.0
2009-03-13 08:44:00,82.295,82.32,82.29,82.31,147400000.0
2009-03-13 08:45:00,82.305,82.375,82.305,82.37,88000000.0
2009-03-13 08:46:00,82.37,82.375,82.31,82.31,154400000.0
2009-03-13 08:47:00,82.31,82.355,82.305,82.355,255600000.0
2009-03-13 08:48:00,82.355,82.365,82.32,82.34,104800000.0
2009-03-13 08:49:00,82.34,82.34,82.28,82.28,80400000.0
2009-03-13 08:50:00,82.28,82.315,82.225,82.315,242600000.0
2009-03-13 08:51:00,82.305,82.325,82.3,82.3,120800000.0
2009-03-13 08:52:00,82.3,82.305,82.28,82.305,128200000.0
2009-03-13 08:53:00,82.31,82.325,82.305,82.31,53400000.0
2009-03-13 08:54:00,82.31,82.33,82.275,82.32,132200000.0
2009-03-13 08:55:00,82.315,82.34,82.305,82.33,51800000.0
2009-03-13 08:56:00,82.315,82.315,82.295,82.295,60600000.0
2009-03-13 08:57:00,82.295,82.295,82.245,82.26,142400000.0
2009-03-13 08:58:00,82.265,82.27,82.21,82.21,142600000.0
2009-03-13 08:59:00,82.215,82.255,82.185,82.215,164200000.0
2009-03-13 09:00:00,82.21,82.22,82.19,82.2,160200000.0
2009-03-13 09:01:00,82.2,82.235,82.18,82.235,151400000.0
2009-03-13 09:02:00,82.245,82.26,82.225,82.245,153600000.0
2009-03-13 09:03:00,82.25,82.27,82.22,82.27,253000000.0
2009-03-13 09:04:00,82.27,82.32,82.255,82.315,164200000.0
2009-03-13 09:05:00,82.32,82.34,82.29,82.325,207600000.0
2009-03-13 09:06:00,82.325,82.325,82.275,82.295,301400000.0
2009-03-13 09:07:00,82.285,82.42,82.285,82.41,252600000.0
2009-03-13 09:08:00,82.415,82.44,82.4,82.435,212800000.0
2009-03-13 09:09:00,82.42,82.435,82.35,82.415,203000000.0
2009-03-13 09:10:00,82.41,82.44,82.4,82.425,228800000.0
2009-03-13 09:11:00,82.43,82.495,82.42,82.48,299800000.0
2009-03-13 09:12:00,82.485,82.495,82.445,82.445,243800000.0
2009-03-13 09:13:00,82.435,82.44,82.38,82.405,284000000.0
2009-03-13 09:14:00,82.405,82.435,82.4,82.405,109200000.0
2009-03-13 09:15:00,82.405,82.44,82.39,82.415,183600000.0
2009-03-13 09:16:00,82.415,82.475,82.41,82.45,136400000.0
2009-03-13 09:17:00,82.445,82.45,82.375,82.375,159600000.0
2009-03-13 09:18:00,82.375,82.385,82.32,82.375,294400000.0
2009-03-13 09:19:00,82.38,82.4,82.345,82.375,184000000.0
2009-03-13 09:20:00,82.375,82.44,82.375,82.43,226600000.0
2009-03-13 09:21:00,82.425,82.445,82.375,82.42,204400000.0
2009-03-13 09:22:00,82.43,82.445,82.36,82.375,193800000.0
2009-03-13 09:23:00,82.375,82.395,82.37,82.38,167600000.0
2009-03-13 09:24:00,82.375,82.39,82.35,82.39,160000000.0
2009-03-13 09:25:00,82.395,82.445,82.39,82.445,234200000.0
2009-03-13 09:26:00,82.44,82.46,82.43,82.445,235200000.0
2009-03-13 09:27:00,82.44,82.455,82.435,82.435,169400000.0
2009-03-13 09:28:00,82.435,82.46,82.425,82.445,150000000.0
2009-03-13 09:29:00,82.44,82.44,82.385,82.415,229400000.0
2009-03-13 09:30:00,82.415,82.465,82.4,82.455,250100000.0
2009-03-13 09:31:00,82.465,82.49,82.465,82.48,204800000.0
2009-03-13 09:32:00,82.48,82.495,82.46,82.46,169400000.0
2009-03-13 09:33:00,82.465,82.48,82.415,82.475,217800000.0
2009-03-13 09:34:00,82.48,82.575,82.475,82.575,233200000.0
2009-03-13 09:35:00,82.575,82.65,82.57,82.64,288000000.0
2009-03-13 09:36:00,82.645,82.66,82.555,82.565,318200000.0
2009-03-13 09:37:00,82.565,82.575,82.48,82.48,231000000.0
2009-03-13 09:38:00,82.475,82.585,82.475,82.52,264200000.0
2009-03-13 09:39:00,82.52,82.54,82.5,82.54,232800000.0
2009-03-13 09:40:00,82.54,82.56,82.52,82.53,174000000.0
2009-03-13 09:41:00,82.53,82.56,82.5,82.505,326400000.0
2009-03-13 09:42:00,82.505,82.53,82.39,82.42,252400000.0
2009-03-13 09:43:00,82.415,82.445,82.405,82.445,168200000.0
2009-03-13 09:44:00,82.445,82.445,82.35,82.35,309600000.0
2009-03-13 09:45:00,82.355,82.435,82.335,82.435,268800000.0
2009-03-13 09:46:00,82.44,82.47,82.425,82.47,177800000.0
2009-03-13 09:47:00,82.475,82.495,82.41,82.41,206200000.0
2009-03-13 09:48:00,82.415,82.44,82.405,82.41,295800000.0
2009-03-13 09:49:00,82.41,82.42,82.385,82.41,246800000.0
2009-03-13 09:50:00,82.405,82.415,82.345,82.345,245200000.0
2009-03-13 09:51:00,82.345,82.395,82.33,82.375,264800000.0
2009-03-13 09:52:00,82.38,82.38,82.355,82.375,219800000.0
2009-03-13 09:53:00,82.37,82.49,82.37,82.49,279400000.0
2009-03-13 09:54:00,82.48,82.5,82.465,82.47,171000000.0
2009-03-13 09:55:00,82.47,82.49,82.44,82.455,254200000.0
2009-03-13 09:56:00,82.455,82.47,82.43,82.43,107200000.0
2009-03-13 09:57:00,82.43,82.445,82.405,82.43,149400000.0
2009-03-13 09:58:00,82.425,82.44,82.42,82.44,194800000.0
2009-03-13 09:59:00,82.435,82.465,82.405,82.445,132600000.0
2009-03-13 10:00:00,82.445,82.485,82.43,82.47,206600000.0
2009-03-13 10:01:00,82.465,82.465,82.435,82.445,211200000.0
2009-03-13 10:02:00,82.44,82.495,82.415,82.485,181000000.0
2009-03-13 10:03:00,82.485,82.545,82.475,82.51,303000000.0
2009-03-13 10:04:00,82.51,82.51,82.43,82.5,264400000.0
2009-03-13 10:05:00,82.495,82.545,82.455,82.48,384100000.0
2009-03-13 10:06:00,82.48,82.485,82.44,82.485,288000000.0
2009-03-13 10:07:00,82.48,82.51,82.435,82.435,422200000.0
2009-03-13 10:08:00,82.44,82.445,82.41,82.435,393800000.0
2009-03-13 10:09:00,82.435,82.45,82.395,82.42,328200000.0
2009-03-13 10:10:00,82.42,82.42,82.38,82.41,252400000.0
2009-03-13 10:11:00,82.41,82.445,82.41,82.41,275800000.0
2009-03-13 10:12:00,82.41,82.44,82.4,82.44,268400000.0
2009-03-13 10:13:00,82.445,82.445,82.4,82.4,267600000.0
2009-03-13 10:14:00,82.4,82.575,82.4,82.57,335800000.0
2009-03-13 10:15:00,82.575,82.645,82.55,82.635,290400000.0
2009-03-13 10:16:00,82.64,82.64,82.53,82.565,320100000.0
2009-03-13 10:17:00,82.57,82.65,82.535,82.65,423400000.0
2009-03-13 10:18:00,82.645,82.645,82.615,82.625,385400000.0
2009-03-13 10:19:00,82.625,82.675,82.615,82.665,248800000.0
2009-03-13 10:20:00,82.66,82.68,82.64,82.665,357000000.0
2009-03-13 10:21:00,82.665,82.67,82.645,82.65,243000000.0
2009-03-13 10:22:00,82.65,82.675,82.63,82.655,307300000.0
2009-03-13 10:23:00,82.655,82.67,82.625,82.625,260200000.0
2009-03-13 10:24:00,82.625,82.755,82.625,82.73,316000000.0
2009-03-13 10:25:00,82.725,82.795,82.72,82.795,233000000.0
2009-03-13 10:26:00,82.795,82.815,82.76,82.805,282600000.0
2009-03-13 10:27:00,82.805,82.87,82.805,82.855,305600000.0
2009-03-13 10:28:00,82.855,82.855,82.8,82.805,235200000.0
2009-03-13 10:29:00,82.805,82.815,82.71,82.715,369600000.0
2009-03-13 10:30:00,82.725,82.8,82.69,82.8,319800000.0
2009-03-13 10:31:00,82.8,82.815,82.745,82.75,287000000.0
2009-03-13 10:32:00,82.755,82.76,82.73,82.74,230600000.0
2009-03-13 10:33:00,82.745,82.795,82.715,82.795,235400000.0
2009-03-13 10:34:00,82.8,82.845,82.785,82.83,279400000.0
2009-03-13 10:35:00,82.84,82.91,82.84,82.86,292000000.0
2009-03-13 10:36:00,82.865,82.895,82.815,82.895,303800000.0
2009-03-13 10:37:00,82.895,82.945,82.88,82.925,318600000.0
2009-03-13 10:38:00,82.925,82.935,82.875,82.9,315800000.0
2009-03-13 10:39:00,82.91,82.955,82.885,82.935,332800000.0
2009-03-13 10:40:00,82.94,82.94,82.84,82.88,332400000.0
2009-03-13 10:41:00,82.87,82.88,82.81,82.82,234000000.0
2009-03-13 10:42:00,82.83,82.875,82.83,82.86,229200000.0
2009-03-13 10:43:00,82.86,82.89,82.845,82.885,191000000.0
2009-03-13 10:44:00,82.885,82.92,82.885,82.915,144800000.0
2009-03-13 10:45:00,82.915,82.945,82.905,82.935,114200000.0
2009-03-13 10:46:00,82.935,82.99,82.915,82.98,278000000.0
2009-03-13 10:47:00,82.975,83.06,82.935,83.05,284400000.0
2009-03-13 10:48:00,83.045,83.055,83.02,83.04,241800000.0
2009-03-13 10:49:00,83.035,83.085,83.02,83.07,284000000.0
2009-03-13 10:50:00,83.07,83.125,83.04,83.125,274400000.0
2009-03-13 10:51:00,83.125,83.14,83.11,83.11,312600000.0
2009-03-13 10:52:00,83.115,83.135,83.065,83.08,312400000.0
2009-03-13 10:53:00,83.08,83.155,83.075,83.15,250400000.0
2009-03-13 10:54:00,83.155,83.155,83.12,83.13,201400000.0
2009-03-13 10:55:00,83.11,83.11,83.075,83.075,154200000.0
2009-03-13 10:56:00,83.075,83.09,83.05,83.07,185800000.0
2009-03-13 10:57:00,83.075,83.08,83.05,83.075,152800000.0
2009-03-13 10:58:00,83.07,83.08,83.02,83.02,308000000.0
2009-03-13 10:59:00,83.02,83.025,82.98,82.985,234800000.0
2009-03-13 11:00:00,82.985,83.01,82.975,83.005,271200000.0
2009-03-13 11:01:00,83.005,83.02,82.97,82.985,241400000.0
2009-03-13 11:02:00,82.985,83.015,82.985,82.995,267800000.0
2009-03-13 11:03:00,82.99,83.02,82.99,83.0,220800000.0
2009-03-13 11:04:00,83.0,83.005,82.975,82.98,233400000.0
2009-03-13 11:05:00,82.98,83.0,82.97,82.97,208800000.0
2009-03-13 11:06:00,82.975,82.985,82.95,82.985,257400000.0
2009-03-13 11:07:00,82.99,82.99,82.94,82.965,334400000.0
2009-03-13 11:08:00,82.965,83.045,82.95,83.03,331600000.0
2009-03-13 11:09:00,83.03,83.105,83.03,83.045,230800000.0
2009-03-13 11:10:00,83.045,83.05,82.96,82.965,300200000.0
2009-03-13 11:11:00,82.965,82.985,82.92,82.94,294400000.0
2009-03-13 11:12:00,82.935,82.955,82.91,82.955,218200000.0
2009-03-13 11:13:00,82.955,82.995,82.92,82.925,238400000.0
2009-03-13 11:14:00,82.925,82.93,82.88,82.915,252400000.0
2009-03-13 11:15:00,82.91,82.96,82.91,82.935,172000000.0
2009-03-13 11:16:00,82.935,82.965,82.925,82.945,233000000.0
2009-03-13 11:17:00,82.95,83.015,82.935,83.0,279600000.0
2009-03-13 11:18:00,83.0,83.0,82.9,82.935,338600000.0
2009-03-13 11:19:00,82.925,82.95,82.875,82.95,214200000.0
2009-03-13 11:20:00,82.945,82.95,82.915,82.925,146200000.0
2009-03-13 11:21:00,82.93,82.94,82.895,82.895,183400000.0
2009-03-13 11:22:00,82.89,82.9,82.86,82.875,241800000.0
2009-03-13 11:23:00,82.875,82.885,82.805,82.83,242300000.0
2009-03-13 11:24:00,82.83,82.865,82.815,82.86,338400000.0
2009-03-13 11:25:00,82.855,82.865,82.815,82.835,88400000.0
2009-03-13 11:26:00,82.845,82.875,82.78,82.785,229600000.0
2009-03-13 11:27:00,82.79,82.81,82.695,82.72,336000000.0
2009-03-13 11:28:00,82.73,82.83,82.73,82.81,298200000.0
2009-03-13 11:29:00,82.81,82.82,82.795,82.81,244600000.0
2009-03-13 11:30:00,82.81,82.83,82.755,82.76,197800000.0
2009-03-13 11:31:00,82.75,82.76,82.66,82.73,256800000.0
2009-03-13 11:32:00,82.72,82.735,82.695,82.695,269200000.0
2009-03-13 11:33:00,82.695,82.73,82.68,82.715,270800000.0
2009-03-13 11:34:00,82.715,82.75,82.7,82.74,265000000.0
2009-03-13 11:35:00,82.72,82.78,82.72,82.76,222200000.0
2009-03-13 11:36:00,82.765,82.81,82.755,82.805,137000000.0
2009-03-13 11:37:00,82.81,82.865,82.8,82.84,193400000.0
2009-03-13 11:38:00,82.85,82.88,82.84,82.855,192400000.0
2009-03-13 11:39:00,82.85,82.88,82.83,82.86,367000000.0
2009-03-13 11:40:00,82.86,82.87,82.84,82.845,119600000.0
2009-03-13 11:41:00,82.845,82.875,82.845,82.87,155400000.0
2009-03-13 11:42:00,82.865,82.91,82.855,82.895,248800000.0
2009-03-13 11:43:00,82.895,82.92,82.875,82.875,304600000.0
2009-03-13 11:44:00,82.875,82.88,82.8,82.81,295600000.0
2009-03-13 11:45:00,82.81,82.81,82.755,82.755,147200000.0
2009-03-13 11:46:00,82.76,82.79,82.755,82.76,251200000.0
2009-03-13 11:47:00,82.76,82.79,82.76,82.775,180000000.0
2009-03-13 11:48:00,82.775,82.78,82.74,82.77,176400000.0
2009-03-13 11:49:00,82.77,82.79,82.74,82.79,258200000.0
2009-03-13 11:50:00,82.785,82.795,82.745,82.785,295200000.0
2009-03-13 11:51:00,82.78,82.8,82.725,82.755,406200000.0
2009-03-13 11:52:00,82.755,82.795,82.74,82.795,256400000.0
2009-03-13 11:53:00,82.78,82.81,82.735,82.745,366800000.0
2009-03-13 11:54:00,82.745,82.83,82.745,82.805,334800000.0
2009-03-13 11:55:00,82.805,82.825,82.805,82.82,167800000.0
2009-03-13 11:56:00,82.83,82.85,82.815,82.82,179400000.0
2009-03-13 11:57:00,82.82,82.825,82.795,82.805,243800000.0
2009-03-13 11:58:00,82.8,82.865,82.78,82.835,238900000.0
2009-03-13 11:59:00,82.82,82.85,82.79,82.835,281100000.0
2009-03-13 12:00:00,82.835,82.9,82.79,82.89,282200000.0
2009-03-13 12:01:00,82.89,82.91,82.87,82.895,265200000.0
2009-03-13 12:02:00,82.89,82.89,82.81,82.815,253800000.0
2009-03-13 12:03:00,82.82,82.86,82.755,82.8,346200000.0
2009-03-13 12:04:00,82.795,82.835,82.795,82.815,204400000.0
2009-03-13 12:05:00,82.815,82.835,82.8,82.81,211800000.0
2009-03-13 12:06:00,82.805,82.845,82.805,82.83,231600000.0
2009-03-13 12:07:00,82.83,82.845,82.805,82.83,174600000.0
2009-03-13 12:08:00,82.83,82.84,82.8,82.81,213000000.0
2009-03-13 12:09:00,82.82,82.82,82.79,82.82,254800000.0
2009-03-13 12:10:00,82.825,82.87,82.81,82.86,246200000.0
2009-03-13 12:11:00,82.86,82.885,82.835,82.88,239800000.0
2009-03-13 12:12:00,82.875,82.915,82.87,82.91,330200000.0
2009-03-13 12:13:00,82.915,82.925,82.885,82.92,327200000.0
2009-03-13 12:14:00,82.92,82.98,82.915,82.98,279200000.0
2009-03-13 12:15:00,82.98,82.985,82.95,82.97,242400000.0
2009-03-13 12:16:00,82.97,83.02,82.96,83.0,261000000.0
2009-03-13 12:17:00,82.99,82.995,82.97,82.985,231600000.0
2009-03-13 12:18:00,82.99,82.995,82.975,82.985,192400000.0
2009-03-13 12:19:00,82.985,82.99,82.97,82.98,186600000.0
2009-03-13 12:20:00,82.985,82.995,82.965,82.965,134600000.0
2009-03-13 12:21:00,82.96,82.975,82.945,82.97,214200000.0
2009-03-13 12:22:00,82.98,83.01,82.93,83.005,322000000.0
2009-03-13 12:23:00,83.025,83.04,82.93,82.95,427000000.0
2009-03-13 12:24:00,82.95,82.955,82.91,82.945,286600000.0
2009-03-13 12:25:00,82.94,82.955,82.92,82.945,191000000.0
2009-03-13 12:26:00,82.945,82.97,82.91,82.945,286800000.0
2009-03-13 12:27:00,82.945,82.95,82.875,82.895,288900000.0
2009-03-13 12:28:00,82.9,82.92,82.83,82.83,368800000.0
2009-03-13 12:29:00,82.83,82.85,82.785,82.8,362200000.0
2009-03-13 12:30:00,82.805,82.81,82.745,82.785,341800000.0
2009-03-13 12:31:00,82.785,82.815,82.765,82.815,232400000.0
2009-03-13 12:32:00,82.82,82.845,82.775,82.775,273000000.0
2009-03-13 12:33:00,82.775,82.795,82.765,82.79,231800000.0
2009-03-13 12:34:00,82.79,82.8,82.755,82.79,190800000.0
2009-03-13 12:35:00,82.785,82.81,82.785,82.79,143600000.0
2009-03-13 12:36:00,82.79,82.805,82.77,82.785,221600000.0
2009-03-13 12:37:00,82.795,82.805,82.775,82.795,269200000.0
2009-03-13 12:38:00,82.8,82.82,82.77,82.81,253400000.0
2009-03-13 12:39:00,82.805,82.825,82.795,82.81,191600000.0
2009-03-13 12:40:00,82.805,82.835,82.805,82.83,216600000.0
2009-03-13 12:41:00,82.855,82.86,82.765,82.775,209000000.0
2009-03-13 12:42:00,82.78,82.78,82.72,82.75,315200000.0
2009-03-13 12:43:00,82.75,82.795,82.75,82.78,225600000.0
2009-03-13 12:44:00,82.775,82.78,82.73,82.745,275200000.0
2009-03-13 12:45:00,82.745,82.76,82.72,82.75,251600000.0
2009-03-13 12:46:00,82.75,82.75,82.66,82.67,335400000.0
2009-03-13 12:47:00,82.675,82.68,82.645,82.67,191600000.0
2009-03-13 12:48:00,82.67,82.745,82.67,82.725,194800000.0
2009-03-13 12:49:00,82.72,82.73,82.645,82.645,231600000.0
2009-03-13 12:50:00,82.645,82.71,82.64,82.695,182000000.0
2009-03-13 12:51:00,82.695,82.725,82.69,82.72,122800000.0
2009-03-13 12:52:00,82.715,82.73,82.695,82.71,176400000.0
2009-03-13 12:53:00,82.715,82.72,82.685,82.7,165200000.0
2009-03-13 12:54:00,82.695,82.705,82.635,82.7,256600000.0
2009-03-13 12:55:00,82.7,82.76,82.685,82.76,220400000.0
2009-03-13 12:56:00,82.76,82.79,82.755,82.775,197600000.0
2009-03-13 12:57:00,82.785,82.8,82.735,82.745,141600000.0
2009-03-13 12:58:00,82.745,82.765,82.715,82.725,208600000.0
2009-03-13 12:59:00,82.73,82.735,82.72,82.72,108800000.0
2009-03-13 13:00:00,82.73,82.735,82.67,82.685,258800000.0
2009-03-13 13:01:00,82.68,82.725,82.655,82.725,260000000.0
2009-03-13 13:02:00,82.73,82.785,82.73,82.76,228200000.0
2009-03-13 13:03:00,82.77,82.78,82.73,82.74,367600000.0
2009-03-13 13:04:00,82.74,82.76,82.72,82.725,240800000.0
2009-03-13 13:05:00,82.73,82.78,82.73,82.755,221400000.0
2009-03-13 13:06:00,82.755,82.785,82.75,82.775,206000000.0
2009-03-13 13:07:00,82.775,82.79,82.755,82.77,202600000.0
2009-03-13 13:08:00,82.77,82.78,82.755,82.77,195000000.0
2009-03-13 13:09:00,82.77,82.785,82.74,82.74,174000000.0
2009-03-13 13:10:00,82.74,82.795,82.74,82.78,242200000.0
2009-03-13 13:11:00,82.78,82.78,82.755,82.765,175800000.0
2009-03-13 13:12:00,82.765,82.775,82.755,82.775,118400000.0
2009-03-13 13:13:00,82.775,82.805,82.76,82.805,323400000.0
2009-03-13 13:14:00,82.805,82.805,82.75,82.76,146000000.0
2009-03-13 13:15:00,82.76,82.77,82.72,82.725,254000000.0
2009-03-13 13:16:00,82.725,82.735,82.71,82.71,184800000.0
2009-03-13 13:17:00,82.705,82.725,82.69,82.725,238400000.0
2009-03-13 13:18:00,82.725,82.76,82.705,82.74,228000000.0
2009-03-13 13:19:00,82.745,82.795,82.745,82.79,164800000.0
2009-03-13 13:20:00,82.79,82.815,82.785,82.795,258400000.0
2009-03-13 13:21:00,82.795,82.795,82.755,82.76,165400000.0
2009-03-13 13:22:00,82.76,82.775,82.725,82.77,156200000.0
2009-03-13 13:23:00,82.77,82.775,82.755,82.765,246000000.0
2009-03-13 13:24:00,82.77,82.775,82.75,82.755,126200000.0
2009-03-13 13:25:00,82.75,82.79,82.75,82.79,142000000.0
2009-03-13 13:26:00,82.79,82.805,82.765,82.765,199800000.0
2009-03-13 13:27:00,82.765,82.775,82.72,82.72,236400000.0
2009-03-13 13:28:00,82.72,82.725,82.665,82.675,241400000.0
2009-03-13 13:29:00,82.68,82.705,82.675,82.685,141400000.0
2009-03-13 13:30:00,82.685,82.69,82.645,82.665,170800000.0
2009-03-13 13:31:00,82.665,82.675,82.545,82.555,334200000.0
2009-03-13 13:32:00,82.555,82.565,82.47,82.48,302600000.0
2009-03-13 13:33:00,82.475,82.49,82.435,82.485,202400000.0
2009-03-13 13:34:00,82.485,82.52,82.485,82.5,221600000.0
2009-03-13 13:35:00,82.5,82.575,82.5,82.57,214200000.0
2009-03-13 13:36:00,82.575,82.61,82.57,82.6,126200000.0
2009-03-13 13:37:00,82.6,82.625,82.5,82.53,323000000.0
2009-03-13 13:38:00,82.54,82.565,82.54,82.565,109200000.0
2009-03-13 13:39:00,82.56,82.585,82.54,82.545,235400000.0
2009-03-13 13:40:00,82.545,82.59,82.535,82.55,274200000.0
2009-03-13 13:41:00,82.545,82.55,82.53,82.535,216200000.0
2009-03-13 13:42:00,82.545,82.56,82.535,82.54,232400000.0
2009-03-13 13:43:00,82.54,82.58,82.54,82.55,213200000.0
2009-03-13 13:44:00,82.55,82.58,82.545,82.56,151600000.0
2009-03-13 13:45:00,82.565,82.57,82.535,82.55,194400000.0
2009-03-13 13:46:00,82.55,82.6,82.55,82.6,186000000.0
2009-03-13 13:47:00,82.6,82.6,82.52,82.52,276000000.0
2009-03-13 13:48:00,82.52,82.53,82.47,82.485,332600000.0
2009-03-13 13:49:00,82.485,82.49,82.425,82.49,233600000.0
2009-03-13 13:50:00,82.49,82.54,82.49,82.51,202000000.0
2009-03-13 13:51:00,82.515,82.53,82.49,82.495,168400000.0
2009-03-13 13:52:00,82.495,82.505,82.43,82.435,281600000.0
2009-03-13 13:53:00,82.43,82.475,82.425,82.445,265600000.0
2009-03-13 13:54:00,82.45,82.45,82.42,82.43,348200000.0
2009-03-13 13:55:00,82.43,82.455,82.405,82.435,257200000.0
2009-03-13 13:56:00,82.425,82.445,82.39,82.405,367800000.0
2009-03-13 13:57:00,82.41,82.435,82.405,82.415,263800000.0
2009-03-13 13:58:00,82.42,82.435,82.405,82.42,374000000.0
2009-03-13 13:59:00,82.42,82.46,82.41,82.45,441000000.0
2009-03-13 14:00:00,82.445,82.47,82.415,82.44,341000000.0
2009-03-13 14:01:00,82.44,82.45,82.365,82.365,339600000.0
2009-03-13 14:02:00,82.365,82.395,82.35,82.385,232000000.0
2009-03-13 14:03:00,82.39,82.405,82.37,82.37,305000000.0
2009-03-13 14:04:00,82.37,82.43,82.36,82.38,414000000.0
2009-03-13 14:05:00,82.38,82.4,82.38,82.395,297400000.0
2009-03-13 14:06:00,82.405,82.455,82.39,82.405,360200000.0
2009-03-13 14:07:00,82.405,82.42,82.36,82.38,288600000.0
2009-03-13 14:08:00,82.36,82.405,82.34,82.375,417800000.0
2009-03-13 14:09:00,82.375,82.42,82.345,82.415,333800000.0
2009-03-13 14:10:00,82.415,82.49,82.415,82.455,327200000.0
2009-03-13 14:11:00,82.455,82.54,82.455,82.53,278400000.0
2009-03-13 14:12:00,82.53,82.58,82.475,82.485,288800000.0
2009-03-13 14:13:00,82.48,82.49,82.42,82.42,286400000.0
2009-03-13 14:14:00,82.415,82.42,82.345,82.36,385200000.0
2009-03-13 14:15:00,82.365,82.42,82.35,82.41,240000000.0
2009-03-13 14:16:00,82.405,82.425,82.4,82.415,184800000.0
2009-03-13 14:17:00,82.425,82.45,82.415,82.45,260400000.0
2009-03-13 14:18:00,82.45,82.46,82.425,82.425,211600000.0
2009-03-13 14:19:00,82.435,82.46,82.42,82.45,276600000.0
2009-03-13 14:20:00,82.445,82.455,82.43,82.445,311200000.0
2009-03-13 14:21:00,82.45,82.475,82.425,82.45,258800000.0
2009-03-13 14:22:00,82.45,82.45,82.4,82.42,283000000.0
2009-03-13 14:23:00,82.41,82.435,82.405,82.425,227200000.0
2009-03-13 14:24:00,82.425,82.455,82.4,82.445,214400000.0
2009-03-13 14:25:00,82.44,82.515,82.435,82.5,269600000.0
2009-03-13 14:26:00,82.5,82.53,82.485,82.51,263200000.0
2009-03-13 14:27:00,82.51,82.525,82.5,82.515,200800000.0
2009-03-13 14:28:00,82.52,82.54,82.495,82.53,160000000.0
2009-03-13 14:29:00,82.535,82.545,82.44,82.455,237000000.0
2009-03-13 14:30:00,82.46,82.55,82.45,82.55,207600000.0
2009-03-13 14:31:00,82.55,82.55,82.485,82.505,253200000.0
2009-03-13 14:32:00,82.5,82.53,82.47,82.53,230200000.0
2009-03-13 14:33:00,82.53,82.54,82.51,82.53,171800000.0
2009-03-13 14:34:00,82.53,82.545,82.52,82.54,199800000.0
2009-03-13 14:35:00,82.545,82.56,82.515,82.53,264800000.0
2009-03-13 14:36:00,82.525,82.54,82.51,82.54,177800000.0
2009-03-13 14:37:00,82.54,82.55,82.525,82.545,203200000.0
2009-03-13 14:38:00,82.545,82.615,82.535,82.535,356300000.0
2009-03-13 14:39:00,82.54,82.605,82.535,82.57,314000000.0
2009-03-13 14:40:00,82.565,82.59,82.565,82.585,251800000.0
2009-03-13 14:41:00,82.58,82.62,82.58,82.605,344800000.0
2009-03-13 14:42:00,82.605,82.63,82.6,82.63,267800000.0
2009-03-13 14:43:00,82.625,82.635,82.585,82.615,253200000.0
2009-03-13 14:44:00,82.61,82.67,82.59,82.6,382600000.0
2009-03-13 14:45:00,82.595,82.61,82.555,82.565,336600000.0
2009-03-13 14:46:00,82.545,82.57,82.545,82.565,343000000.0
2009-03-13 14:47:00,82.56,82.635,82.55,82.62,275400000.0
2009-03-13 14:48:00,82.615,82.615,82.555,82.555,218800000.0
2009-03-13 14:49:00,82.555,82.58,82.555,82.58,271600000.0
2009-03-13 14:50:00,82.58,82.585,82.55,82.56,300200000.0
2009-03-13 14:51:00,82.56,82.56,82.535,82.535,254800000.0
2009-03-13 14:52:00,82.54,82.54,82.52,82.525,202800000.0
2009-03-13 14:53:00,82.52,82.54,82.485,82.51,353800000.0
2009-03-13 14:54:00,82.51,82.555,82.505,82.555,292000000.0
2009-03-13 14:55:00,82.555,82.585,82.545,82.585,213200000.0
2009-03-13 14:56:00,82.585,82.6,82.56,82.58,299600000.0
2009-03-13 14:57:00,82.585,82.6,82.565,82.585,233000000.0
2009-03-13 14:58:00,82.59,82.595,82.555,82.555,128400000.0
2009-03-13 14:59:00,82.555,82.555,82.515,82.52,231200000.0
2009-03-13 15:00:00,82.525,82.555,82.52,82.535,251000000.0
2009-03-13 15:01:00,82.53,82.545,82.52,82.53,276800000.0
2009-03-13 15:02:00,82.52,82.6,82.515,82.595,230000000.0
2009-03-13 15:03:00,82.585,82.59,82.565,82.585,253000000.0
2009-03-13 15:04:00,82.585,82.59,82.54,82.555,275000000.0
2009-03-13 15:05:00,82.555,82.61,82.55,82.605,287600000.0
2009-03-13 15:06:00,82.6,82.655,82.59,82.65,259600000.0
2009-03-13 15:07:00,82.65,82.66,82.59,82.595,281400000.0
2009-03-13 15:08:00,82.585,82.585,82.545,82.57,319400000.0
2009-03-13 15:09:00,82.575,82.615,82.56,82.61,268400000.0
2009-03-13 15:10:00,82.61,82.675,82.605,82.66,203400000.0
2009-03-13 15:11:00,82.665,82.665,82.62,82.635,146800000.0
2009-03-13 15:12:00,82.635,82.66,82.63,82.635,189000000.0
2009-03-13 15:13:00,82.63,82.64,82.62,82.625,150600000.0
2009-03-13 15:14:00,82.625,82.67,82.62,82.67,163800000.0
2009-03-13 15:15:00,82.67,82.695,82.66,82.68,300400000.0
2009-03-13 15:16:00,82.69,82.715,82.63,82.65,235600000.0
2009-03-13 15:17:00,82.65,82.66,82.635,82.635,259000000.0
2009-03-13 15:18:00,82.635,82.66,82.635,82.65,122000000.0
2009-03-13 15:19:00,82.65,82.67,82.65,82.66,156200000.0
2009-03-13 15:20:00,82.655,82.665,82.65,82.655,129400000.0
2009-03-13 15:21:00,82.66,82.695,82.66,82.685,209000000.0
2009-03-13 15:22:00,82.685,82.71,82.685,82.71,214400000.0
2009-03-13 15:23:00,82.7,82.7,82.675,82.685,227400000.0
2009-03-13 15:24:00,82.685,82.72,82.685,82.72,117600000.0
2009-03-13 15:25:00,82.72,82.725,82.67,82.695,172800000.0
2009-03-13 15:26:00,82.695,82.715,82.685,82.695,291600000.0
2009-03-13 15:27:00,82.695,82.71,82.68,82.685,213600000.0
2009-03-13 15:28:00,82.685,82.7,82.65,82.66,209400000.0
2009-03-13 15:29:00,82.665,82.68,82.65,82.66,155400000.0
2009-03-13 15:30:00,82.66,82.66,82.605,82.64,262200000.0
2009-03-13 15:31:00,82.64,82.735,82.64,82.695,402000000.0
2009-03-13 15:32:00,82.695,82.705,82.63,82.655,361600000.0
2009-03-13 15:33:00,82.655,82.69,82.65,82.675,246600000.0
2009-03-13 15:34:00,82.665,82.69,82.66,82.67,268000000.0
2009-03-13 15:35:00,82.67,82.705,82.65,82.665,382200000.0
2009-03-13 15:36:00,82.67,82.705,82.65,82.675,316800000.0
2009-03-13 15:37:00,82.675,82.675,82.635,82.635,215800000.0
2009-03-13 15:38:00,82.635,82.655,82.605,82.605,256000000.0
2009-03-13 15:39:00,82.595,82.625,82.585,82.615,207800000.0
2009-03-13 15:40:00,82.61,82.665,82.61,82.635,140800000.0
2009-03-13 15:41:00,82.635,82.685,82.625,82.685,162000000.0
2009-03-13 15:42:00,82.68,82.69,82.625,82.66,286200000.0
2009-03-13 15:43:00,82.655,82.67,82.605,82.645,362000000.0
2009-03-13 15:44:00,82.645,82.655,82.555,82.58,252600000.0
2009-03-13 15:45:00,82.575,82.645,82.555,82.615,208800000.0
2009-03-13 15:46:00,82.61,82.68,82.61,82.66,147800000.0
2009-03-13 15:47:00,82.655,82.665,82.64,82.64,160800000.0
2009-03-13 15:48:00,82.645,82.645,82.605,82.625,230200000.0
2009-03-13 15:49:00,82.645,82.685,82.64,82.66,211600000.0
2009-03-13 15:50:00,82.67,82.69,82.645,82.645,128600000.0
2009-03-13 15:51:00,82.645,82.65,82.63,82.64,189000000.0
2009-03-13 15:52:00,82.635,82.65,82.63,82.64,185000000.0
2009-03-13 15:53:00,82.64,82.695,82.615,82.685,246000000.0
2009-03-13 15:54:00,82.685,82.69,82.65,82.69,144800000.0
2009-03-13 15:55:00,82.675,82.695,82.62,82.64,297200000.0
2009-03-13 15:56:00,82.64,82.68,82.63,82.635,311800000.0
2009-03-13 15:57:00,82.63,82.635,82.6,82.625,186800000.0
2009-03-13 15:58:00,82.63,82.645,82.6,82.625,240000000.0
2009-03-13 15:59:00,82.625,82.69,82.625,82.685,187200000.0
2009-03-13 16:00:00,82.685,82.735,82.67,82.7,290800000.0
2009-03-13 16:01:00,82.7,82.705,82.665,82.695,233600000.0
2009-03-13 16:02:00,82.69,82.69,82.66,82.675,220000000.0
2009-03-13 16:03:00,82.675,82.68,82.635,82.66,187400000.0
2009-03-13 16:04:00,82.66,82.66,82.63,82.645,233600000.0
2009-03-13 16:05:00,82.645,82.66,82.64,82.66,128600000.0
2009-03-13 16:06:00,82.665,82.73,82.665,82.715,278200000.0
2009-03-13 16:07:00,82.73,82.745,82.705,82.705,249000000.0
2009-03-13 16:08:00,82.72,82.745,82.705,82.74,197800000.0
2009-03-13 16:09:00,82.745,82.775,82.73,82.77,249600000.0
2009-03-13 16:10:00,82.775,82.79,82.745,82.775,241000000.0
2009-03-13 16:11:00,82.765,82.785,82.74,82.74,227800000.0
2009-03-13 16:12:00,82.74,82.8,82.74,82.785,201600000.0
2009-03-13 16:13:00,82.795,82.8,82.775,82.795,208200000.0
2009-03-13 16:14:00,82.8,82.805,82.775,82.78,202200000.0
2009-03-13 16:15:00,82.775,82.79,82.715,82.74,281100000.0
2009-03-13 16:16:00,82.74,82.755,82.725,82.74,172800000.0
2009-03-13 16:17:00,82.74,82.77,82.73,82.745,228600000.0
2009-03-13 16:18:00,82.75,82.765,82.725,82.74,236600000.0
2009-03-13 16:19:00,82.745,82.785,82.745,82.775,160200000.0
2009-03-13 16:20:00,82.77,82.77,82.705,82.715,201000000.0
2009-03-13 16:21:00,82.715,82.745,82.71,82.745,124000000.0
2009-03-13 16:22:00,82.74,82.745,82.725,82.74,176400000.0
2009-03-13 16:23:00,82.745,82.755,82.705,82.71,186600000.0
2009-03-13 16:24:00,82.705,82.735,82.685,82.705,251600000.0
2009-03-13 16:25:00,82.71,82.715,82.68,82.685,271000000.0
2009-03-13 16:26:00,82.69,82.7,82.675,82.695,197400000.0
2009-03-13 16:27:00,82.695,82.77,82.69,82.715,242800000.0
2009-03-13 16:28:00,82.72,82.73,82.7,82.71,257200000.0
2009-03-13 16:29:00,82.71,82.71,82.685,82.69,191600000.0
2009-03-13 16:30:00,82.69,82.735,82.655,82.655,292200000.0
2009-03-13 16:31:00,82.65,82.655,82.595,82.595,216200000.0
2009-03-13 16:32:00,82.6,82.625,82.59,82.605,200800000.0
2009-03-13 16:33:00,82.61,82.655,82.61,82.64,273000000.0
2009-03-13 16:34:00,82.64,82.67,82.625,82.67,238600000.0
2009-03-13 16:35:00,82.665,82.685,82.63,82.63,273000000.0
2009-03-13 16:36:00,82.635,82.635,82.595,82.63,187000000.0
2009-03-13 16:37:00,82.63,82.65,82.605,82.63,158400000.0
2009-03-13 16:38:00,82.63,82.635,82.6,82.63,174600000.0
2009-03-13 16:39:00,82.635,82.65,82.63,82.645,67600000.0
2009-03-13 16:40:00,82.645,82.66,82.635,82.66,146600000.0
2009-03-13 16:41:00,82.66,82.695,82.655,82.68,212800000.0
2009-03-13 16:42:00,82.685,82.69,82.675,82.685,140200000.0
2009-03-13 16:43:00,82.68,82.69,82.62,82.62,250000000.0
2009-03-13 16:44:00,82.625,82.675,82.62,82.63,288800000.0
2009-03-13 16:45:00,82.64,82.655,82.6,82.655,227800000.0
2009-03-13 16:46:00,82.65,82.655,82.61,82.615,122600000.0
2009-03-13 16:47:00,82.625,82.665,82.625,82.645,198000000.0
2009-03-13 16:48:00,82.64,82.67,82.63,82.63,146600000.0
2009-03-13 16:49:00,82.63,82.68,82.63,82.675,195200000.0
2009-03-13 16:50:00,82.68,82.685,82.655,82.665,179200000.0
2009-03-13 16:51:00,82.665,82.7,82.65,82.685,188600000.0
2009-03-13 16:52:00,82.68,82.68,82.64,82.655,113200000.0
2009-03-13 16:53:00,82.665,82.675,82.645,82.665,150200000.0
2009-03-13 16:54:00,82.665,82.705,82.655,82.7,119800000.0
2009-03-13 16:55:00,82.7,82.725,82.68,82.695,213200000.0
2009-03-13 16:56:00,82.7,82.725,82.675,82.71,255200000.0
2009-03-13 16:57:00,82.71,82.715,82.68,82.695,213000000.0
2009-03-13 16:58:00,82.69,82.745,82.675,82.74,191200000.0
2009-03-13 16:59:00,82.745,82.765,82.74,82.765,182000000.0
2009-03-13 17:00:00,82.765,82.765,82.73,82.75,207200000.0
2009-03-13 17:01:00,82.755,82.765,82.745,82.75,122200000.0
2009-03-13 17:02:00,82.765,82.785,82.755,82.76,217000000.0
2009-03-13 17:03:00,82.76,82.765,82.705,82.71,180800000.0
2009-03-13 17:04:00,82.705,82.72,82.695,82.695,83800000.0
2009-03-13 17:05:00,82.7,82.735,82.69,82.69,267400000.0
2009-03-13 17:06:00,82.69,82.715,82.655,82.66,302000000.0
2009-03-13 17:07:00,82.65,82.66,82.595,82.635,351200000.0
2009-03-13 17:08:00,82.635,82.72,82.635,82.695,307600000.0
2009-03-13 17:09:00,82.73,82.76,82.65,82.655,329600000.0
2009-03-13 17:10:00,82.67,82.68,82.52,82.53,363400000.0
2009-03-13 17:11:00,82.525,82.58,82.43,82.43,379400000.0
2009-03-13 17:12:00,82.44,82.495,82.425,82.495,282400000.0
2009-03-13 17:13:00,82.49,82.54,82.48,82.54,227400000.0
2009-03-13 17:14:00,82.54,82.545,82.52,82.54,141000000.0
2009-03-13 17:15:00,82.54,82.565,82.535,82.565,193000000.0
2009-03-13 17:16:00,82.56,82.565,82.49,82.5,224400000.0
2009-03-13 17:17:00,82.495,82.55,82.495,82.55,259600000.0
2009-03-13 17:18:00,82.55,82.55,82.51,82.52,165200000.0
2009-03-13 17:19:00,82.52,82.55,82.515,82.52,199800000.0
2009-03-13 17:20:00,82.52,82.55,82.52,82.52,223000000.0
2009-03-13 17:21:00,82.515,82.55,82.495,82.495,252200000.0
2009-03-13 17:22:00,82.495,82.505,82.38,82.405,327000000.0
2009-03-13 17:23:00,82.405,82.445,82.39,82.42,323000000.0
2009-03-13 17:24:00,82.415,82.48,82.41,82.455,272800000.0
2009-03-13 17:25:00,82.455,82.455,82.405,82.44,223500000.0
2009-03-13 17:26:00,82.445,82.485,82.43,82.475,186800000.0
2009-03-13 17:27:00,82.475,82.515,82.465,82.495,357400000.0
2009-03-13 17:28:00,82.49,82.505,82.45,82.475,312400000.0
2009-03-13 17:29:00,82.475,82.495,82.46,82.465,156200000.0
2009-03-13 17:30:00,82.465,82.475,82.425,82.425,282800000.0
2009-03-13 17:31:00,82.43,82.445,82.405,82.445,280200000.0
2009-03-13 17:32:00,82.44,82.445,82.395,82.41,160800000.0
2009-03-13 17:33:00,82.41,82.41,82.34,82.34,252800000.0
2009-03-13 17:34:00,82.34,82.38,82.33,82.375,277200000.0
2009-03-13 17:35:00,82.37,82.405,82.37,82.39,210400000.0
2009-03-13 17:36:00,82.385,82.385,82.32,82.335,177600000.0
2009-03-13 17:37:00,82.33,82.35,82.3,82.335,265600000.0
2009-03-13 17:38:00,82.34,82.4,82.34,82.385,215400000.0
2009-03-13 17:39:00,82.375,82.415,82.335,82.36,293900000.0
2009-03-13 17:40:00,82.36,82.36,82.325,82.35,265000000.0
2009-03-13 17:41:00,82.345,82.37,82.345,82.355,124800000.0
2009-03-13 17:42:00,82.37,82.395,82.345,82.365,236000000.0
2009-03-13 17:43:00,82.36,82.43,82.36,82.41,254000000.0
2009-03-13 17:44:00,82.41,82.445,82.4,82.405,204000000.0
2009-03-13 17:45:00,82.41,82.425,82.41,82.415,135600000.0
2009-03-13 17:46:00,82.415,82.455,82.415,82.445,245200000.0
2009-03-13 17:47:00,82.445,82.46,82.43,82.455,157400000.0
2009-03-13 17:48:00,82.455,82.5,82.445,82.485,180400000.0
2009-03-13 17:49:00,82.485,82.49,82.47,82.475,112600000.0
2009-03-13 17:50:00,82.475,82.475,82.445,82.47,246600000.0
2009-03-13 17:51:00,82.475,82.515,82.445,82.515,215800000.0
2009-03-13 17:52:00,82.515,82.52,82.4,82.4,269600000.0
2009-03-13 17:53:00,82.395,82.42,82.395,82.4,186400000.0
2009-03-13 17:54:00,82.4,82.425,82.38,82.42,217600000.0
2009-03-13 17:55:00,82.42,82.43,82.41,82.42,192600000.0
2009-03-13 17:56:00,82.415,82.435,82.41,82.435,223000000.0
2009-03-13 17:57:00,82.435,82.485,82.435,82.465,210600000.0
2009-03-13 17:58:00,82.465,82.5,82.46,82.47,213600000.0
2009-03-13 17:59:00,82.47,82.515,82.445,82.505,281200000.0
2009-03-13 18:00:00,82.5,82.545,82.495,82.545,284400000.0
2009-03-13 18:01:00,82.545,82.56,82.495,82.51,335800000.0
2009-03-13 18:02:00,82.51,82.575,82.51,82.565,219600000.0
2009-03-13 18:03:00,82.565,82.58,82.545,82.56,222200000.0
2009-03-13 18:04:00,82.57,82.59,82.56,82.575,191600000.0
2009-03-13 18:05:00,82.575,82.58,82.55,82.565,90200000.0
2009-03-13 18:06:00,82.565,82.57,82.54,82.56,102400000.0
2009-03-13 18:07:00,82.56,82.59,82.495,82.51,214000000.0
2009-03-13 18:08:00,82.5,82.525,82.46,82.52,146800000.0
2009-03-13 18:09:00,82.52,82.55,82.52,82.54,164400000.0
2009-03-13 18:10:00,82.55,82.565,82.525,82.53,141400000.0
2009-03-13 18:11:00,82.53,82.55,82.5,82.515,136600000.0
2009-03-13 18:12:00,82.515,82.52,82.48,82.485,119400000.0
2009-03-13 18:13:00,82.475,82.535,82.47,82.495,190800000.0
2009-03-13 18:14:00,82.495,82.52,82.485,82.485,167200000.0
2009-03-13 18:15:00,82.485,82.5,82.45,82.45,143400000.0
2009-03-13 18:16:00,82.45,82.455,82.405,82.425,150400000.0
2009-03-13 18:17:00,82.42,82.435,82.41,82.415,88200000.0
2009-03-13 18:18:00,82.415,82.47,82.41,82.465,88600000.0
2009-03-13 18:19:00,82.47,82.47,82.445,82.45,51000000.0
2009-03-13 18:20:00,82.445,82.475,82.44,82.45,144400000.0
2009-03-13 18:21:00,82.445,82.46,82.415,82.43,194400000.0
2009-03-13 18:22:00,82.435,82.445,82.41,82.41,216000000.0
2009-03-13 18:23:00,82.41,82.42,82.4,82.41,186600000.0
2009-03-13 18:24:00,82.41,82.455,82.41,82.455,137600000.0
2009-03-13 18:25:00,82.455,82.52,82.455,82.505,201600000.0
2009-03-13 18:26:00,82.505,82.525,82.505,82.525,126400000.0
2009-03-13 18:27:00,82.52,82.525,82.505,82.51,117400000.0
2009-03-13 18:28:00,82.51,82.52,82.49,82.495,155200000.0
2009-03-13 18:29:00,82.49,82.49,82.47,82.475,81200000.0
2009-03-13 18:30:00,82.48,82.53,82.48,82.53,124200000.0
2009-03-13 18:31:00,82.535,82.55,82.535,82.55,147000000.0
2009-03-13 18:32:00,82.54,82.55,82.52,82.53,139200000.0
2009-03-13 18:33:00,82.525,82.53,82.515,82.53,69200000.0
2009-03-13 18:34:00,82.53,82.555,82.505,82.545,260800000.0
2009-03-13 18:35:00,82.54,82.585,82.535,82.56,195200000.0
2009-03-13 18:36:00,82.565,82.585,82.56,82.57,171600000.0
2009-03-13 18:37:00,82.57,82.585,82.515,82.53,169800000.0
2009-03-13 18:38:00,82.53,82.535,82.505,82.505,100000000.0
2009-03-13 18:39:00,82.505,82.525,82.5,82.52,110600000.0
2009-03-13 18:40:00,82.52,82.53,82.51,82.53,111200000.0
2009-03-13 18:41:00,82.53,82.555,82.53,82.55,69800000.0
2009-03-13 18:42:00,82.55,82.57,82.55,82.555,175000000.0
2009-03-13 18:43:00,82.555,82.555,82.48,82.48,141000000.0
2009-03-13 18:44:00,82.475,82.48,82.445,82.46,121200000.0
2009-03-13 18:45:00,82.46,82.5,82.46,82.485,128400000.0
2009-03-13 18:46:00,82.485,82.51,82.465,82.47,113600000.0
2009-03-13 18:47:00,82.465,82.465,82.455,82.465,66200000.0
2009-03-13 18:48:00,82.495,82.525,82.47,82.52,227800000.0
2009-03-13 18:49:00,82.52,82.595,82.495,82.585,194600000.0
2009-03-13 18:50:00,82.585,82.585,82.55,82.565,179800000.0
2009-03-13 18:51:00,82.56,82.565,82.53,82.535,225800000.0
2009-03-13 18:52:00,82.535,82.555,82.515,82.515,140800000.0
2009-03-13 18:53:00,82.52,82.575,82.505,82.52,120600000.0
2009-03-13 18:54:00,82.52,82.54,82.5,82.53,148000000.0
2009-03-13 18:55:00,82.525,82.54,82.525,82.53,118600000.0
2009-03-13 18:56:00,82.54,82.545,82.49,82.495,129200000.0
2009-03-13 18:57:00,82.495,82.56,82.49,82.555,160200000.0
2009-03-13 18:58:00,82.55,82.555,82.52,82.535,143600000.0
2009-03-13 18:59:00,82.535,82.565,82.53,82.535,84600000.0
2009-03-13 19:00:00,82.54,82.54,82.515,82.515,175400000.0
2009-03-13 19:01:00,82.505,82.525,82.505,82.52,103600000.0
2009-03-13 19:02:00,82.52,82.575,82.52,82.575,189400000.0
2009-03-13 19:03:00,82.575,82.575,82.535,82.55,158600000.0
2009-03-13 19:04:00,82.55,82.58,82.545,82.56,197800000.0
2009-03-13 19:05:00,82.56,82.56,82.545,82.555,96000000.0
2009-03-13 19:06:00,82.555,82.555,82.47,82.47,118100000.0
2009-03-13 19:07:00,82.47,82.47,82.46,82.47,91600000.0
2009-03-13 19:08:00,82.47,82.475,82.455,82.46,70000000.0
2009-03-13 19:09:00,82.455,82.505,82.455,82.495,134000000.0
2009-03-13 19:10:00,82.505,82.51,82.485,82.51,104600000.0
2009-03-13 19:11:00,82.505,82.51,82.5,82.505,17800000.0
2009-03-13 19:12:00,82.5,82.52,82.495,82.52,59000000.0
2009-03-13 19:13:00,82.525,82.57,82.52,82.565,90200000.0
2009-03-13 19:14:00,82.57,82.59,82.545,82.555,181000000.0
2009-03-13 19:15:00,82.55,82.55,82.505,82.54,160000000.0
2009-03-13 19:16:00,82.55,82.55,82.515,82.515,81000000.0
2009-03-13 19:17:00,82.515,82.515,82.46,82.46,104700000.0
2009-03-13 19:18:00,82.46,82.49,82.46,82.485,112600000.0
2009-03-13 19:19:00,82.485,82.49,82.445,82.455,194400000.0
2009-03-13 19:20:00,82.46,82.47,82.455,82.465,108200000.0
2009-03-13 19:21:00,82.465,82.485,82.43,82.435,202100000.0
2009-03-13 19:22:00,82.44,82.44,82.35,82.36,153500000.0
2009-03-13 19:23:00,82.36,82.385,82.355,82.375,177400000.0
2009-03-13 19:24:00,82.38,82.41,82.365,82.41,265400000.0
2009-03-13 19:25:00,82.41,82.42,82.395,82.415,137200000.0
2009-03-13 19:26:00,82.415,82.415,82.39,82.395,141400000.0
2009-03-13 19:27:00,82.395,82.415,82.37,82.375,168600000.0
2009-03-13 19:28:00,82.38,82.4,82.375,82.385,106000000.0
2009-03-13 19:29:00,82.38,82.415,82.38,82.4,175800000.0
2009-03-13 19:30:00,82.395,82.435,82.395,82.43,173400000.0
2009-03-13 19:31:00,82.425,82.43,82.395,82.395,52400000.0
2009-03-13 19:32:00,82.405,82.425,82.39,82.42,124400000.0
2009-03-13 19:33:00,82.415,82.44,82.4,82.435,118400000.0
2009-03-13 19:34:00,82.44,82.45,82.43,82.45,134200000.0
2009-03-13 19:35:00,82.455,82.47,82.445,82.47,135400000.0
2009-03-13 19:36:00,82.465,82.495,82.46,82.465,156600000.0
2009-03-13 19:37:00,82.465,82.475,82.44,82.45,113800000.0
2009-03-13 19:38:00,82.46,82.46,82.41,82.42,192000000.0
2009-03-13 19:39:00,82.415,82.455,82.415,82.45,81000000.0
2009-03-13 19:40:00,82.455,82.46,82.435,82.44,127200000.0
2009-03-13 19:41:00,82.44,82.47,82.435,82.47,130600000.0
2009-03-13 19:42:00,82.465,82.475,82.45,82.455,87000000.0
2009-03-13 19:43:00,82.46,82.46,82.45,82.46,42000000.0
2009-03-13 19:44:00,82.46,82.475,82.45,82.455,112200000.0
2009-03-13 19:45:00,82.45,82.455,82.415,82.425,93200000.0
2009-03-13 19:46:00,82.43,82.455,82.43,82.435,43800000.0
2009-03-13 19:47:00,82.445,82.455,82.425,82.455,103400000.0
2009-03-13 19:48:00,82.455,82.475,82.425,82.44,138800000.0
2009-03-13 19:49:00,82.445,82.46,82.44,82.46,163800000.0
2009-03-13 19:50:00,82.46,82.49,82.455,82.48,90200000.0
2009-03-13 19:51:00,82.48,82.495,82.475,82.475,55600000.0
2009-03-13 19:52:00,82.48,82.49,82.47,82.47,56400000.0
2009-03-13 19:53:00,82.47,82.485,82.47,82.475,54400000.0
2009-03-13 19:54:00,82.48,82.485,82.455,82.455,85000000.0
2009-03-13 19:55:00,82.46,82.475,82.405,82.425,93400000.0
2009-03-13 19:56:00,82.425,82.48,82.425,82.475,128800000.0
2009-03-13 19:57:00,82.49,82.505,82.465,82.47,217200000.0
2009-03-13 19:58:00,82.47,82.5,82.465,82.495,54400000.0
2009-03-13 19:59:00,82.495,82.52,82.495,82.515,133600000.0
2009-03-13 20:00:00,82.515,82.52,82.5,82.505,78600000.0
2009-03-13 20:01:00,82.51,82.545,82.51,82.53,108800000.0
2009-03-13 20:02:00,82.525,82.545,82.515,82.545,73200000.0
2009-03-13 20:03:00,82.545,82.555,82.5,82.5,152800000.0
2009-03-13 20:04:00,82.495,82.5,82.49,82.49,133400000.0
2009-03-13 20:05:00,82.465,82.485,82.445,82.465,123600000.0
2009-03-13 20:06:00,82.465,82.505,82.465,82.495,82400000.0
2009-03-13 20:07:00,82.495,82.5,82.48,82.49,79600000.0
2009-03-13 20:08:00,82.49,82.505,82.475,82.475,66200000.0
2009-03-13 20:09:00,82.475,82.53,82.475,82.515,164600000.0
2009-03-13 20:10:00,82.515,82.54,82.505,82.515,94600000.0
2009-03-13 20:11:00,82.515,82.545,82.505,82.535,297600000.0
2009-03-13 20:12:00,82.54,82.545,82.515,82.53,187200000.0
2009-03-13 20:13:00,82.53,82.555,82.53,82.545,136400000.0
2009-03-13 20:14:00,82.545,82.56,82.43,82.435,173400000.0
2009-03-13 20:15:00,82.425,82.52,82.42,82.505,181600000.0
2009-03-13 20:16:00,82.51,82.51,82.445,82.465,205500000.0
2009-03-13 20:17:00,82.465,82.47,82.44,82.44,142400000.0
2009-03-13 20:18:00,82.44,82.49,82.43,82.45,217400000.0
2009-03-13 20:19:00,82.455,82.485,82.45,82.485,71800000.0
2009-03-13 20:20:00,82.475,82.48,82.465,82.48,71600000.0
2009-03-13 20:21:00,82.48,82.505,82.47,82.505,84200000.0
2009-03-13 20:22:00,82.5,82.51,82.465,82.495,133200000.0
2009-03-13 20:23:00,82.49,82.5,82.475,82.475,73800000.0
2009-03-13 20:24:00,82.475,82.475,82.435,82.44,76200000.0
2009-03-13 20:25:00,82.445,82.475,82.445,82.465,117600000.0
2009-03-13 20:26:00,82.465,82.485,82.45,82.475,116800000.0
2009-03-13 20:27:00,82.475,82.525,82.465,82.495,140600000.0
2009-03-13 20:28:00,82.495,82.535,82.495,82.505,142800000.0
2009-03-13 20:29:00,82.5,82.52,82.49,82.51,182400000.0
2009-03-13 20:30:00,82.51,82.51,82.49,82.51,106000000.0
2009-03-13 20:31:00,82.51,82.535,82.505,82.535,124200000.0
2009-03-13 20:32:00,82.555,82.575,82.545,82.55,165400000.0
2009-03-13 20:33:00,82.55,82.55,82.515,82.52,113800000.0
2009-03-13 20:34:00,82.52,82.605,82.52,82.565,161000000.0
2009-03-13 20:35:00,82.575,82.58,82.56,82.565,87800000.0
2009-03-13 20:36:00,82.575,82.585,82.565,82.585,169800000.0
2009-03-13 20:37:00,82.585,82.635,82.585,82.61,157000000.0
2009-03-13 20:38:00,82.61,82.615,82.57,82.57,102400000.0
2009-03-13 20:39:00,82.575,82.575,82.5,82.5,105600000.0
2009-03-13 20:40:00,82.505,82.535,82.49,82.52,136600000.0
2009-03-13 20:41:00,82.515,82.54,82.505,82.535,92000000.0
2009-03-13 20:42:00,82.535,82.545,82.515,82.515,94600000.0
2009-03-13 20:43:00,82.525,82.555,82.525,82.54,72600000.0
2009-03-13 20:44:00,82.54,82.55,82.49,82.51,153000000.0
2009-03-13 20:45:00,82.5,82.52,82.49,82.505,54000000.0
2009-03-13 20:46:00,82.51,82.555,82.49,82.505,195000000.0
2009-03-13 20:47:00,82.51,82.525,82.495,82.5,143800000.0
2009-03-13 20:48:00,82.5,82.51,82.485,82.5,93600000.0
2009-03-13 20:49:00,82.505,82.51,82.475,82.48,85600000.0
2009-03-13 20:50:00,82.485,82.5,82.465,82.495,199400000.0
2009-03-13 20:51:00,82.5,82.53,82.49,82.51,48600000.0
2009-03-13 20:52:00,82.52,82.52,82.5,82.51,52800000.0
2009-03-13 20:53:00,82.515,82.535,82.515,82.52,109400000.0
2009-03-13 20:54:00,82.525,82.545,82.52,82.525,77800000.0
2009-03-13 20:55:00,82.525,82.525,82.5,82.51,109600000.0
2009-03-13 20:56:00,82.51,82.52,82.5,82.515,108800000.0
2009-03-13 20:57:00,82.515,82.52,82.465,82.49,166600000.0
2009-03-13 20:58:00,82.49,82.495,82.43,82.455,140800000.0
2009-03-13 20:59:00,82.455,82.465,82.44,82.445,200400000.0
2009-03-13 21:00:00,82.445,82.45,82.425,82.45,188400000.0
2009-03-13 21:01:00,82.455,82.48,82.455,82.48,33400000.0
2009-03-13 21:02:00,82.475,82.515,82.475,82.495,94000000.0
2009-03-13 21:03:00,82.51,82.535,82.5,82.525,80800000.0
2009-03-13 21:04:00,82.525,82.53,82.515,82.525,41200000.0
2009-03-13 21:05:00,82.525,82.525,82.49,82.495,153600000.0
2009-03-13 21:06:00,82.495,82.505,82.475,82.5,127400000.0
2009-03-13 21:07:00,82.49,82.505,82.49,82.505,50800000.0
2009-03-13 21:08:00,82.515,82.52,82.505,82.515,56800000.0
2009-03-13 21:09:00,82.51,82.515,82.49,82.5,67600000.0
2009-03-13 21:10:00,82.505,82.515,82.49,82.49,136400000.0
2009-03-13 21:11:00,82.5,82.5,82.49,82.5,68600000.0
2009-03-13 21:12:00,82.495,82.505,82.495,82.5,36000000.0
2009-03-13 21:13:00,82.505,82.505,82.5,82.5,7200000.0
2009-03-13 21:14:00,82.51,82.51,82.5,82.51,13400000.0
2009-03-13 21:15:00,82.505,82.52,82.5,82.505,68000000.0
2009-03-13 21:16:00,82.505,82.52,82.505,82.52,76200000.0
2009-03-13 21:17:00,82.52,82.565,82.52,82.56,97000000.0
2009-03-13 21:18:00,82.575,82.59,82.56,82.57,124800000.0
2009-03-13 21:19:00,82.565,82.585,82.565,82.58,76800000.0
2009-03-13 21:20:00,82.575,82.585,82.56,82.57,78400000.0
2009-03-13 21:21:00,82.57,82.59,82.565,82.585,160800000.0
2009-03-13 21:22:00,82.585,82.595,82.575,82.59,106000000.0
2009-03-13 21:23:00,82.59,82.59,82.58,82.58,43600000.0
2009-03-13 21:24:00,82.575,82.595,82.57,82.57,122000000.0
2009-03-13 21:25:00,82.57,82.595,82.57,82.595,134200000.0
2009-03-13 21:26:00,82.59,82.605,82.575,82.575,94600000.0
2009-03-13 21:27:00,82.58,82.585,82.58,82.585,25200000.0
2009-03-13 21:28:00,82.585,82.585,82.585,82.585,52600000.0
2009-03-13 21:29:00,82.59,82.59,82.585,82.59,42200000.0
2009-03-13 21:30:00,82.59,82.595,82.575,82.575,117200000.0
2009-03-13 21:31:00,82.575,82.59,82.575,82.59,110000000.0
2009-03-13 21:32:00,82.59,82.59,82.57,82.585,107600000.0
2009-03-13 21:33:00,82.58,82.585,82.57,82.58,35000000.0
2009-03-13 21:34:00,82.58,82.58,82.56,82.57,77400000.0
2009-03-13 21:35:00,82.56,82.595,82.56,82.585,125600000.0
2009-03-13 21:36:00,82.57,82.585,82.565,82.585,66000000.0
2009-03-13 21:37:00,82.575,82.575,82.525,82.525,88400000.0
2009-03-13 21:38:00,82.53,82.55,82.53,82.55,26800000.0
2009-03-13 21:39:00,82.56,82.58,82.55,82.565,95400000.0
2009-03-13 21:40:00,82.565,82.59,82.565,82.59,77200000.0
2009-03-13 21:41:00,82.59,82.605,82.59,82.605,70600000.0
2009-03-13 21:42:00,82.6,82.61,82.59,82.59,125400000.0
2009-03-13 21:43:00,82.59,82.605,82.59,82.59,110000000.0
2009-03-13 21:44:00,82.59,82.59,82.55,82.55,68200000.0
2009-03-13 21:45:00,82.55,82.55,82.52,82.52,86200000.0
2009-03-13 21:46:00,82.515,82.52,82.45,82.45,146400000.0
2009-03-13 21:47:00,82.455,82.465,82.455,82.46,81200000.0
2009-03-13 21:48:00,82.455,82.48,82.45,82.455,192600000.0
2009-03-13 21:49:00,82.46,82.475,82.45,82.475,181400000.0
2009-03-13 21:50:00,82.475,82.51,82.475,82.51,158800000.0
2009-03-13 21:51:00,82.515,82.515,82.485,82.495,57200000.0
2009-03-13 21:52:00,82.5,82.5,82.49,82.495,37200000.0
2009-03-13 21:53:00,82.495,82.505,82.475,82.475,52000000.0
2009-03-13 21:54:00,82.48,82.515,82.47,82.515,33000000.0
2009-03-13 21:55:00,82.515,82.515,82.515,82.515,5600000.0
2009-03-13 21:56:00,82.52,82.53,82.515,82.52,25600000.0
2009-03-13 21:57:00,82.515,82.52,82.47,82.475,93400000.0
2009-03-13 21:58:00,82.48,82.495,82.455,82.485,114000000.0
2009-03-13 21:59:00,82.495,82.535,82.495,82.525,92200000.0
2009-03-13 22:00:00,82.525,82.575,82.525,82.56,92200000.0
2009-03-13 22:01:00,82.565,82.615,82.565,82.615,54200000.0
2009-03-13 22:02:00,82.615,82.63,82.615,82.63,20800000.0
2009-03-13 22:03:00,82.63,82.63,82.61,82.62,74800000.0
2009-03-13 22:04:00,82.62,82.645,82.62,82.645,116000000.0
2009-03-13 22:05:00,82.635,82.635,82.62,82.625,22800000.0
2009-03-13 22:06:00,82.625,82.64,82.615,82.625,26800000.0
2009-03-13 22:07:00,82.625,82.635,82.625,82.625,24400000.0
2009-03-13 22:08:00,82.625,82.665,82.625,82.66,46200000.0
2009-03-13 22:09:00,82.66,82.67,82.66,82.665,46400000.0
2009-03-13 22:10:00,82.67,82.675,82.665,82.67,18000000.0
2009-03-13 22:11:00,82.67,82.695,82.665,82.695,31200000.0
2009-03-13 22:12:00,82.695,82.715,82.69,82.705,66600000.0
2009-03-13 22:13:00,82.705,82.705,82.665,82.67,84200000.0
2009-03-13 22:14:00,82.67,82.675,82.63,82.64,41800000.0
2009-03-13 22:15:00,82.64,82.65,82.62,82.625,72000000.0
2009-03-13 22:16:00,82.635,82.64,82.625,82.64,16000000.0
2009-03-13 22:17:00,82.64,82.64,82.615,82.625,42200000.0
2009-03-13 22:18:00,82.625,82.63,82.6,82.63,79600000.0
2009-03-13 22:19:00,82.63,82.63,82.61,82.63,42400000.0
2009-03-13 22:20:00,82.63,82.65,82.625,82.635,45000000.0
2009-03-13 22:21:00,82.64,82.64,82.605,82.61,11000000.0
2009-03-13 22:22:00,82.61,82.635,82.605,82.62,73600000.0
2009-03-13 22:23:00,82.63,82.635,82.605,82.62,86800000.0
2009-03-13 22:24:00,82.62,82.635,82.62,82.63,30000000.0
2009-03-13 22:25:00,82.63,82.66,82.63,82.645,47000000.0
2009-03-13 22:26:00,82.645,82.65,82.64,82.65,25200000.0
2009-03-13 22:27:00,82.625,82.639,82.625,82.626,54600000.0
2009-03-13 22:28:00,82.65,82.65,82.635,82.635,25600000.0
2009-03-13 22:29:00,82.635,82.64,82.635,82.64,15200000.0
2009-03-13 22:30:00,82.64,82.655,82.64,82.645,29800000.0
2009-03-13 22:31:00,82.65,82.655,82.64,82.655,52000000.0
2009-03-13 22:32:00,82.65,82.655,82.645,82.645,26800000.0
2009-03-13 22:33:00,82.645,82.65,82.635,82.65,38000000.0
2009-03-13 22:34:00,82.65,82.665,82.645,82.665,41400000.0
2009-03-13 22:35:00,82.665,82.675,82.65,82.675,70200000.0
2009-03-13 22:36:00,82.675,82.68,82.675,82.68,33000000.0
2009-03-13 22:37:00,82.68,82.68,82.67,82.68,11200000.0
2009-03-13 22:38:00,82.68,82.68,82.66,82.67,14200000.0
2009-03-13 22:39:00,82.67,82.69,82.67,82.69,17800000.0
2009-03-13 22:40:00,82.69,82.69,82.69,82.69,6800000.0
2009-03-13 22:41:00,82.69,82.695,82.68,82.68,65800000.0
2009-03-13 22:42:00,82.68,82.68,82.68,82.68,2000000.0
2009-03-13 22:43:00,82.68,82.685,82.675,82.675,33400000.0
2009-03-13 22:44:00,82.675,82.69,82.665,82.675,113400000.0
2009-03-13 22:45:00,82.68,82.7,82.68,82.7,40600000.0
2009-03-13 22:46:00,82.7,82.72,82.69,82.695,65800000.0
2009-03-13 22:47:00,82.695,82.705,82.69,82.705,49200000.0
2009-03-13 22:48:00,82.71,82.71,82.705,82.705,21200000.0
2009-03-13 22:49:00,82.705,82.72,82.69,82.72,48000000.0
2009-03-13 22:50:00,82.73,82.73,82.705,82.715,89600000.0
2009-03-13 22:51:00,82.715,82.72,82.69,82.72,35200000.0
2009-03-13 22:52:00,82.715,82.73,82.71,82.71,42600000.0
2009-03-13 22:53:00,82.71,82.71,82.71,82.71,6800000.0
2009-03-13 22:54:00,82.71,82.72,82.705,82.705,22200000.0
2009-03-13 22:55:00,82.705,82.705,82.705,82.705,8000000.0
2009-03-13 22:56:00,82.71,82.71,82.69,82.7,26200000.0
2009-03-13 22:57:00,82.7,82.705,82.665,82.665,37400000.0
2009-03-13 22:58:00,82.665,82.695,82.665,82.68,33400000.0
2009-03-13 22:59:00,82.685,82.69,82.64,82.64,12000000.0
2009-03-15 23:00:00,82.473,82.491,82.47,82.47,104800000.0
2009-03-15 23:01:00,82.61,82.61,82.485,82.495,5400000.0
2009-03-15 23:02:00,82.51,82.55,82.51,82.55,6800000.0
2009-03-15 23:03:00,82.555,82.555,82.555,82.555,1000000.0
2009-03-15 23:04:00,82.55,82.565,82.54,82.565,5000000.0
2009-03-15 23:05:00,82.57,82.57,82.555,82.555,4000000.0
2009-03-15 23:06:00,82.485,82.485,82.485,82.485,1000000.0
2009-03-15 23:07:00,82.518,82.518,82.477,82.498,21400000.0
2009-03-15 23:08:00,82.495,82.555,82.495,82.555,4000000.0
2009-03-15 23:09:00,82.535,82.555,82.535,82.555,2000000.0
2009-03-15 23:10:00,82.535,82.56,82.535,82.54,4000000.0
2009-03-15 23:11:00,82.47,82.47,82.47,82.47,1000000.0
2009-03-15 23:12:00,82.48,82.545,82.48,82.545,9200000.0
2009-03-15 23:13:00,82.556,82.556,82.538,82.544,75400000.0
2009-03-15 23:14:00,82.55,82.555,82.535,82.545,15000000.0
2009-03-15 23:15:00,82.55,82.555,82.535,82.555,18000000.0
2009-03-15 23:16:00,82.555,82.555,82.545,82.55,7000000.0
2009-03-15 23:17:00,82.55,82.55,82.525,82.53,20000000.0
2009-03-15 23:18:00,82.535,82.535,82.52,82.52,16000000.0
2009-03-15 23:19:00,82.525,82.545,82.525,82.545,6000000.0
2009-03-15 23:20:00,82.475,82.52,82.46,82.465,8000000.0
2009-03-15 23:21:00,82.485,82.505,82.485,82.505,6000000.0
2009-03-15 23:22:00,82.495,82.53,82.485,82.53,7000000.0
2009-03-15 23:23:00,82.46,82.52,82.46,82.52,3000000.0
2009-03-15 23:24:00,82.535,82.535,82.535,82.535,1000000.0
2009-03-15 23:25:00,82.53,82.53,82.52,82.52,3000000.0
2009-03-15 23:26:00,82.455,82.455,82.455,82.455,1400000.0
2009-03-15 23:27:00,82.47,82.51,82.47,82.51,3200000.0
2009-03-15 23:28:00,82.525,82.54,82.525,82.54,6000000.0
2009-03-15 23:29:00,82.54,82.545,82.465,82.54,5000000.0
2009-03-15 23:30:00,82.545,82.545,82.535,82.54,8000000.0
2009-03-15 23:31:00,82.536,82.536,82.471,82.528,26000000.0
2009-03-15 23:32:00,82.485,82.53,82.485,82.525,6000000.0
2009-03-15 23:33:00,82.53,82.545,82.53,82.54,4000000.0
2009-03-15 23:34:00,82.535,82.535,82.535,82.535,1000000.0
2009-03-15 23:35:00,82.48,82.48,82.48,82.48,1000000.0
2009-03-15 23:36:00,82.535,82.546,82.53,82.546,93600000.0
2009-03-15 23:37:00,82.532,82.544,82.528,82.54,59800000.0
2009-03-15 23:38:00,82.525,82.53,82.525,82.53,2000000.0
2009-03-15 23:39:00,82.49,82.49,82.49,82.49,1000000.0
2009-03-15 23:40:00,82.535,82.535,82.535,82.535,2000000.0
2009-03-15 23:41:00,82.495,82.535,82.495,82.535,2000000.0
2009-03-15 23:42:00,82.495,82.495,82.495,82.495,1000000.0
2009-03-15 23:43:00,82.547,82.547,82.533,82.533,18600000.0
2009-03-15 23:44:00,82.545,82.565,82.545,82.565,2000000.0
2009-03-15 23:45:00,82.57,82.57,82.57,82.57,1000000.0
2009-03-15 23:46:00,82.55,82.57,82.54,82.54,4000000.0
2009-03-15 23:47:00,82.485,82.485,82.485,82.485,1000000.0
2009-03-15 23:48:00,82.545,82.555,82.535,82.535,3000000.0
2009-03-15 23:49:00,82.475,82.515,82.475,82.51,6000000.0
2009-03-15 23:50:00,82.525,82.525,82.48,82.505,110600000.0
2009-03-15 23:51:00,82.455,82.495,82.455,82.495,2000000.0
2009-03-15 23:52:00,82.455,82.455,82.455,82.455,1000000.0
2009-03-15 23:53:00,82.475,82.5,82.475,82.5,2000000.0
2009-03-15 23:54:00,82.46,82.46,82.46,82.46,1000000.0
2009-03-15 23:55:00,82.505,82.505,82.505,82.505,42000000.0
2009-03-15 23:56:00,82.475,82.52,82.475,82.52,4000000.0
2009-03-15 23:57:00,82.525,82.53,82.525,82.53,2000000.0
2009-03-15 23:58:00,82.54,82.555,82.54,82.555,5000000.0
2009-03-15 23:59:00,82.56,82.575,82.55,82.56,11000000.0
2009-03-16 00:00:00,82.555,82.555,82.45,82.48,17200000.0
2009-03-16 00:01:00,82.505,82.55,82.505,82.545,10400000.0
2009-03-16 00:02:00,82.55,82.57,82.505,82.57,34200000.0
2009-03-16 00:03:00,82.57,82.575,82.535,82.575,43600000.0
2009-03-16 00:04:00,82.575,82.575,82.385,82.415,56200000.0
2009-03-16 00:05:00,82.515,82.535,82.365,82.365,80800000.0
2009-03-16 00:06:00,82.385,82.55,82.335,82.395,112600000.0
2009-03-16 00:07:00,82.395,82.395,82.305,82.305,82000000.0
2009-03-16 00:08:00,82.34,82.375,82.32,82.345,85600000.0
2009-03-16 00:09:00,82.35,82.375,82.32,82.33,67800000.0
2009-03-16 00:10:00,82.335,82.335,82.335,82.335,2600000.0
2009-03-16 00:11:00,82.33,82.35,82.275,82.28,56400000.0
2009-03-16 00:12:00,82.29,82.325,82.27,82.295,74000000.0
2009-03-16 00:13:00,82.295,82.305,82.285,82.285,22400000.0
2009-03-16 00:14:00,82.27,82.285,82.26,82.28,47000000.0
2009-03-16 00:15:00,82.275,82.275,82.105,82.14,138200000.0
2009-03-16 00:16:00,82.155,82.18,82.1,82.13,157600000.0
2009-03-16 00:17:00,82.135,82.135,82.02,82.035,177600000.0
2009-03-16 00:18:00,82.035,82.07,82.015,82.05,121600000.0
2009-03-16 00:19:00,82.06,82.127,82.005,82.025,192400000.0
2009-03-16 00:20:00,81.985,82.105,81.935,82.08,150400000.0
2009-03-16 00:21:00,82.095,82.155,82.095,82.145,119800000.0
2009-03-16 00:22:00,82.155,82.165,82.15,82.15,45800000.0
2009-03-16 00:23:00,82.155,82.155,82.145,82.15,36600000.0
2009-03-16 00:24:00,82.155,82.185,82.145,82.185,56400000.0
2009-03-16 00:25:00,82.18,82.2,82.18,82.185,21600000.0
2009-03-16 00:26:00,82.185,82.22,82.185,82.22,47200000.0
2009-03-16 00:27:00,82.22,82.26,82.22,82.255,61800000.0
2009-03-16 00:28:00,82.26,82.26,82.24,82.25,19800000.0
2009-03-16 00:29:00,82.245,82.245,82.235,82.24,17200000.0
2009-03-16 00:30:00,82.24,82.255,82.24,82.24,30200000.0
2009-03-16 00:31:00,82.245,82.245,82.245,82.245,2600000.0
2009-03-16 00:32:00,82.25,82.25,82.245,82.245,5200000.0
2009-03-16 00:33:00,82.25,82.255,82.245,82.245,18200000.0
2009-03-16 00:34:00,82.25,82.25,82.215,82.215,23400000.0
2009-03-16 00:35:00,82.215,82.235,82.215,82.22,31800000.0
2009-03-16 00:36:00,82.22,82.225,82.21,82.21,19800000.0
2009-03-16 00:37:00,82.21,82.22,82.21,82.22,6800000.0
2009-03-16 00:38:00,82.225,82.235,82.195,82.21,53600000.0
2009-03-16 00:39:00,82.21,82.25,82.17,82.17,79400000.0
2009-03-16 00:40:00,82.175,82.255,82.145,82.245,121400000.0
2009-03-16 00:41:00,82.24,82.24,82.2,82.215,69800000.0
2009-03-16 00:42:00,82.205,82.25,82.205,82.23,57800000.0
2009-03-16 00:43:00,82.235,82.245,82.235,82.245,12000000.0
2009-03-16 00:44:00,82.24,82.24,82.215,82.22,59800000.0
2009-03-16 00:45:00,82.22,82.265,82.21,82.265,77400000.0
2009-03-16 00:46:00,82.26,82.26,82.22,82.23,117200000.0
2009-03-16 00:47:00,82.235,82.265,82.23,82.265,28800000.0
2009-03-16 00:48:00,82.265,82.27,82.255,82.255,27400000.0
2009-03-16 00:49:00,82.255,82.275,82.255,82.27,41600000.0
2009-03-16 00:50:00,82.265,82.29,82.26,82.285,26000000.0
2009-03-16 00:51:00,82.29,82.3,82.265,82.265,98800000.0
2009-03-16 00:52:00,82.265,82.28,82.255,82.275,55800000.0
2009-03-16 00:53:00,82.275,82.28,82.275,82.28,9400000.0
2009-03-16 00:54:00,82.285,82.285,82.285,82.285,5200000.0
2009-03-16 00:55:00,82.285,82.345,82.285,82.345,80400000.0
2009-03-16 00:56:00,82.34,82.345,82.325,82.345,57400000.0
2009-03-16 00:57:00,82.345,82.35,82.325,82.335,21400000.0
2009-03-16 00:58:00,82.33,82.33,82.325,82.325,21400000.0
2009-03-16 00:59:00,82.325,82.36,82.325,82.36,31400000.0
2009-03-16 01:00:00,82.385,82.395,82.33,82.355,67200000.0
2009-03-16 01:01:00,82.36,82.45,82.345,82.45,344200000.0
2009-03-16 01:02:00,82.435,82.445,82.425,82.43,57800000.0
2009-03-16 01:03:00,82.435,82.445,82.435,82.445,20800000.0
2009-03-16 01:04:00,82.44,82.445,82.43,82.43,66200000.0
2009-03-16 01:05:00,82.445,82.475,82.43,82.455,269800000.0
2009-03-16 01:06:00,82.445,82.475,82.44,82.46,235400000.0
2009-03-16 01:07:00,82.46,82.46,82.435,82.44,279400000.0
2009-03-16 01:08:00,82.44,82.44,82.415,82.42,76600000.0
2009-03-16 01:09:00,82.415,82.42,82.4,82.42,130800000.0
2009-03-16 01:10:00,82.42,82.42,82.39,82.39,168200000.0
2009-03-16 01:11:00,82.39,82.42,82.385,82.395,266400000.0
2009-03-16 01:12:00,82.395,82.4,82.38,82.38,77800000.0
2009-03-16 01:13:00,82.39,82.39,82.365,82.37,86400000.0
2009-03-16 01:14:00,82.365,82.38,82.365,82.37,101800000.0
2009-03-16 01:15:00,82.37,82.375,82.365,82.37,46800000.0
2009-03-16 01:16:00,82.37,82.4,82.37,82.385,60400000.0
2009-03-16 01:17:00,82.38,82.385,82.38,82.38,7800000.0
2009-03-16 01:18:00,82.385,82.385,82.385,82.385,5200000.0
2009-03-16 01:19:00,82.385,82.4,82.385,82.395,23400000.0
2009-03-16 01:20:00,82.405,82.405,82.4,82.4,80600000.0
2009-03-16 01:21:00,82.395,82.41,82.39,82.39,25000000.0
2009-03-16 01:22:00,82.39,82.405,82.39,82.405,18200000.0
2009-03-16 01:23:00,82.4,82.41,82.4,82.41,26000000.0
2009-03-16 01:24:00,82.395,82.405,82.31,82.315,315800000.0
2009-03-16 01:25:00,82.305,82.37,82.3,82.35,257600000.0
2009-03-16 01:26:00,82.365,82.385,82.35,82.36,159800000.0
2009-03-16 01:27:00,82.36,82.375,82.35,82.375,123000000.0
2009-03-16 01:28:00,82.375,82.38,82.375,82.375,34000000.0
2009-03-16 01:29:00,82.375,82.375,82.365,82.365,34000000.0
2009-03-16 01:30:00,82.365,82.365,82.36,82.36,42800000.0
2009-03-16 01:31:00,82.365,82.365,82.36,82.36,34000000.0
2009-03-16 01:32:00,82.365,82.365,82.325,82.34,138400000.0
2009-03-16 01:33:00,82.34,82.36,82.34,82.35,74000000.0
2009-03-16 01:34:00,82.345,82.385,82.345,82.375,132200000.0
2009-03-16 01:35:00,82.375,82.375,82.355,82.355,65800000.0
2009-03-16 01:36:00,82.36,82.37,82.36,82.36,40600000.0
2009-03-16 01:37:00,82.36,82.4,82.36,82.4,69200000.0
2009-03-16 01:38:00,82.385,82.385,82.355,82.375,113200000.0
2009-03-16 01:39:00,82.375,82.385,82.375,82.38,14600000.0
2009-03-16 01:40:00,82.385,82.39,82.38,82.39,36400000.0
2009-03-16 01:41:00,82.395,82.4,82.395,82.4,18200000.0
2009-03-16 01:42:00,82.405,82.43,82.4,82.415,62400000.0
2009-03-16 01:43:00,82.42,82.43,82.405,82.415,67600000.0
2009-03-16 01:44:00,82.42,82.425,82.405,82.405,50600000.0
2009-03-16 01:45:00,82.405,82.42,82.405,82.42,31800000.0
2009-03-16 01:46:00,82.415,82.415,82.38,82.39,117800000.0
2009-03-16 01:47:00,82.39,82.39,82.37,82.39,66600000.0
2009-03-16 01:48:00,82.4,82.44,82.4,82.42,141400000.0
2009-03-16 01:49:00,82.42,82.42,82.41,82.41,49800000.0
2009-03-16 01:50:00,82.41,82.41,82.405,82.405,73800000.0
2009-03-16 01:51:00,82.41,82.44,82.41,82.435,219800000.0
2009-03-16 01:52:00,82.44,82.455,82.44,82.445,96600000.0
2009-03-16 01:53:00,82.44,82.445,82.44,82.44,23800000.0
2009-03-16 01:54:00,82.44,82.455,82.415,82.415,93800000.0
2009-03-16 01:55:00,82.42,82.475,82.42,82.475,203800000.0
2009-03-16 01:56:00,82.475,82.485,82.455,82.48,220000000.0
2009-03-16 01:57:00,82.48,82.49,82.455,82.47,109800000.0
2009-03-16 01:58:00,82.475,82.48,82.455,82.455,40600000.0
2009-03-16 01:59:00,82.45,82.47,82.45,82.455,139000000.0
2009-03-16 02:00:00,82.46,82.495,82.45,82.475,192000000.0
2009-03-16 02:01:00,82.48,82.495,82.475,82.495,82800000.0
2009-03-16 02:02:00,82.505,82.54,82.495,82.52,189800000.0
2009-03-16 02:03:00,82.52,82.55,82.515,82.55,464200000.0
2009-03-16 02:04:00,82.55,82.6,82.54,82.6,505800000.0
2009-03-16 02:05:00,82.62,82.635,82.585,82.6,640200000.0
2009-03-16 02:06:00,82.6,82.6,82.57,82.575,292000000.0
2009-03-16 02:07:00,82.57,82.585,82.565,82.565,65600000.0
2009-03-16 02:08:00,82.56,82.6,82.56,82.6,54600000.0
2009-03-16 02:09:00,82.605,82.61,82.56,82.57,304200000.0
2009-03-16 02:10:00,82.58,82.58,82.525,82.525,215600000.0
2009-03-16 02:11:00,82.54,82.545,82.525,82.53,88000000.0
2009-03-16 02:12:00,82.535,82.535,82.53,82.53,7800000.0
2009-03-16 02:13:00,82.525,82.525,82.44,82.445,118800000.0
2009-03-16 02:14:00,82.445,82.485,82.445,82.475,230800000.0
2009-03-16 02:15:00,82.48,82.48,82.45,82.475,148600000.0
2009-03-16 02:16:00,82.48,82.48,82.46,82.46,78000000.0
2009-03-16 02:17:00,82.465,82.49,82.465,82.48,143000000.0
2009-03-16 02:18:00,82.485,82.515,82.475,82.51,190600000.0
2009-03-16 02:19:00,82.515,82.52,82.5,82.5,88200000.0
2009-03-16 02:20:00,82.495,82.495,82.45,82.48,72800000.0
2009-03-16 02:21:00,82.485,82.485,82.47,82.47,44200000.0
2009-03-16 02:22:00,82.465,82.47,82.46,82.46,31200000.0
2009-03-16 02:23:00,82.445,82.46,82.415,82.42,295200000.0
2009-03-16 02:24:00,82.42,82.445,82.395,82.44,134800000.0
2009-03-16 02:25:00,82.44,82.495,82.425,82.49,172200000.0
2009-03-16 02:26:00,82.49,82.5,82.485,82.485,143600000.0
2009-03-16 02:27:00,82.485,82.5,82.485,82.495,88800000.0
2009-03-16 02:28:00,82.495,82.5,82.46,82.46,103600000.0
2009-03-16 02:29:00,82.46,82.465,82.455,82.455,65000000.0
2009-03-16 02:30:00,82.46,82.48,82.45,82.47,173400000.0
2009-03-16 02:31:00,82.475,82.495,82.45,82.48,53800000.0
2009-03-16 02:32:00,82.485,82.485,82.46,82.465,33200000.0
2009-03-16 02:33:00,82.465,82.47,82.46,82.465,41600000.0
2009-03-16 02:34:00,82.47,82.52,82.47,82.52,124600000.0
2009-03-16 02:35:00,82.525,82.53,82.51,82.515,170800000.0
2009-03-16 02:36:00,82.515,82.575,82.51,82.565,115000000.0
2009-03-16 02:37:00,82.57,82.59,82.56,82.58,80800000.0
2009-03-16 02:38:00,82.575,82.575,82.545,82.545,38000000.0
2009-03-16 02:39:00,82.54,82.55,82.54,82.545,23200000.0
2009-03-16 02:40:00,82.545,82.545,82.525,82.525,46400000.0
2009-03-16 02:41:00,82.525,82.525,82.51,82.515,42000000.0
2009-03-16 02:42:00,82.52,82.53,82.51,82.53,53600000.0
2009-03-16 02:43:00,82.525,82.53,82.525,82.53,49000000.0
2009-03-16 02:44:00,82.53,82.55,82.53,82.55,52200000.0
2009-03-16 02:45:00,82.545,82.56,82.54,82.56,73400000.0
2009-03-16 02:46:00,82.56,82.58,82.555,82.575,70000000.0
2009-03-16 02:47:00,82.57,82.595,82.565,82.58,154200000.0
2009-03-16 02:48:00,82.56,82.58,82.555,82.56,120200000.0
2009-03-16 02:49:00,82.56,82.565,82.545,82.55,87800000.0
2009-03-16 02:50:00,82.58,82.585,82.55,82.575,100200000.0
2009-03-16 02:51:00,82.575,82.59,82.565,82.565,64000000.0
2009-03-16 02:52:00,82.57,82.6,82.56,82.595,70600000.0
2009-03-16 02:53:00,82.59,82.6,82.57,82.59,105200000.0
2009-03-16 02:54:00,82.59,82.62,82.58,82.6,135200000.0
2009-03-16 02:55:00,82.605,82.615,82.595,82.615,146800000.0
2009-03-16 02:56:00,82.61,82.63,82.605,82.62,159800000.0
2009-03-16 02:57:00,82.62,82.625,82.6,82.615,144400000.0
2009-03-16 02:58:00,82.605,82.615,82.59,82.615,158400000.0
2009-03-16 02:59:00,82.62,82.64,82.605,82.605,161600000.0
2009-03-16 03:00:00,82.6,82.635,82.6,82.615,347600000.0
2009-03-16 03:01:00,82.625,82.705,82.61,82.705,276200000.0
2009-03-16 03:02:00,82.705,82.72,82.67,82.68,298800000.0
2009-03-16 03:03:00,82.68,82.7,82.655,82.66,215600000.0
2009-03-16 03:04:00,82.66,82.665,82.635,82.66,270200000.0
2009-03-16 03:05:00,82.66,82.665,82.635,82.665,181600000.0
2009-03-16 03:06:00,82.675,82.675,82.63,82.645,193600000.0
2009-03-16 03:07:00,82.645,82.65,82.64,82.645,61400000.0
2009-03-16 03:08:00,82.645,82.685,82.645,82.67,164800000.0
2009-03-16 03:09:00,82.67,82.69,82.67,82.675,103400000.0
2009-03-16 03:10:00,82.68,82.72,82.67,82.72,154800000.0
2009-03-16 03:11:00,82.715,82.73,82.7,82.71,266400000.0
2009-03-16 03:12:00,82.715,82.72,82.7,82.7,126800000.0
2009-03-16 03:13:00,82.7,82.75,82.695,82.75,133000000.0
2009-03-16 03:14:00,82.745,82.745,82.695,82.705,175000000.0
2009-03-16 03:15:00,82.705,82.72,82.69,82.7,239800000.0
2009-03-16 03:16:00,82.7,82.715,82.68,82.71,134800000.0
2009-03-16 03:17:00,82.71,82.71,82.695,82.7,54600000.0
2009-03-16 03:18:00,82.7,82.705,82.685,82.695,62800000.0
2009-03-16 03:19:00,82.695,82.695,82.665,82.67,49400000.0
2009-03-16 03:20:00,82.665,82.675,82.635,82.64,114400000.0
2009-03-16 03:21:00,82.645,82.665,82.625,82.66,179000000.0
2009-03-16 03:22:00,82.665,82.755,82.66,82.755,160800000.0
2009-03-16 03:23:00,82.75,82.79,82.75,82.785,140000000.0
2009-03-16 03:24:00,82.78,82.785,82.75,82.755,136600000.0
2009-03-16 03:25:00,82.755,82.785,82.755,82.77,133800000.0
2009-03-16 03:26:00,82.77,82.775,82.77,82.77,59800000.0
2009-03-16 03:27:00,82.765,82.82,82.765,82.82,118400000.0
2009-03-16 03:28:00,82.81,82.81,82.78,82.79,102000000.0
2009-03-16 03:29:00,82.785,82.79,82.78,82.78,78400000.0
2009-03-16 03:30:00,82.78,82.78,82.73,82.73,165400000.0
2009-03-16 03:31:00,82.735,82.745,82.71,82.71,112200000.0
2009-03-16 03:32:00,82.71,82.715,82.705,82.705,109200000.0
2009-03-16 03:33:00,82.71,82.71,82.705,82.71,67400000.0
2009-03-16 03:34:00,82.71,82.71,82.66,82.665,95000000.0
2009-03-16 03:35:00,82.66,82.68,82.655,82.66,89000000.0
2009-03-16 03:36:00,82.665,82.665,82.635,82.65,77000000.0
2009-03-16 03:37:00,82.655,82.66,82.64,82.645,112200000.0
2009-03-16 03:38:00,82.65,82.695,82.645,82.68,113600000.0
2009-03-16 03:39:00,82.685,82.71,82.685,82.695,126200000.0
2009-03-16 03:40:00,82.695,82.72,82.695,82.72,94800000.0
2009-03-16 03:41:00,82.72,82.75,82.71,82.74,95800000.0
2009-03-16 03:42:00,82.735,82.775,82.735,82.755,152200000.0
2009-03-16 03:43:00,82.755,82.785,82.755,82.76,185800000.0
2009-03-16 03:44:00,82.76,82.795,82.755,82.79,137800000.0
2009-03-16 03:45:00,82.795,82.795,82.785,82.79,31200000.0
2009-03-16 03:46:00,82.79,82.795,82.78,82.785,96200000.0
2009-03-16 03:47:00,82.79,82.8,82.785,82.795,144200000.0
2009-03-16 03:48:00,82.795,82.84,82.79,82.825,117600000.0
2009-03-16 03:49:00,82.82,82.825,82.76,82.76,251600000.0
2009-03-16 03:50:00,82.77,82.805,82.765,82.775,199200000.0
2009-03-16 03:51:00,82.76,82.775,82.75,82.77,174000000.0
2009-03-16 03:52:00,82.77,82.775,82.77,82.77,51000000.0
2009-03-16 03:53:00,82.77,82.775,82.73,82.77,197400000.0
2009-03-16 03:54:00,82.77,82.785,82.735,82.75,197600000.0
2009-03-16 03:55:00,82.75,82.81,82.745,82.81,326800000.0
2009-03-16 03:56:00,82.815,82.84,82.8,82.84,183400000.0
2009-03-16 03:57:00,82.84,82.89,82.84,82.86,139000000.0
2009-03-16 03:58:00,82.865,82.875,82.785,82.785,154200000.0
2009-03-16 03:59:00,82.785,82.825,82.785,82.81,97600000.0
2009-03-16 04:00:00,82.815,82.815,82.815,82.815,5200000.0
2009-03-16 04:01:00,82.81,82.81,82.8,82.8,34200000.0
2009-03-16 04:02:00,82.795,82.8,82.79,82.79,62400000.0
2009-03-16 04:03:00,82.795,82.8,82.785,82.795,92800000.0
2009-03-16 04:04:00,82.8,82.805,82.795,82.8,62200000.0
2009-03-16 04:05:00,82.8,82.805,82.78,82.78,80800000.0
2009-03-16 04:06:00,82.78,82.79,82.73,82.73,212600000.0
2009-03-16 04:07:00,82.735,82.735,82.725,82.73,101400000.0
2009-03-16 04:08:00,82.73,82.75,82.73,82.745,68000000.0
2009-03-16 04:09:00,82.75,82.755,82.745,82.75,22400000.0
2009-03-16 04:10:00,82.75,82.755,82.745,82.745,33800000.0
2009-03-16 04:11:00,82.75,82.77,82.75,82.77,157800000.0
2009-03-16 04:12:00,82.77,82.795,82.76,82.795,124200000.0
2009-03-16 04:13:00,82.785,82.785,82.73,82.74,245000000.0
2009-03-16 04:14:00,82.74,82.745,82.71,82.73,171800000.0
2009-03-16 04:15:00,82.725,82.725,82.665,82.67,96600000.0
2009-03-16 04:16:00,82.67,82.725,82.67,82.71,188800000.0
2009-03-16 04:17:00,82.715,82.725,82.7,82.7,141800000.0
2009-03-16 04:18:00,82.705,82.705,82.695,82.7,51000000.0
2009-03-16 04:19:00,82.7,82.7,82.67,82.685,123600000.0
2009-03-16 04:20:00,82.685,82.69,82.67,82.67,110200000.0
2009-03-16 04:21:00,82.675,82.685,82.655,82.655,145800000.0
2009-03-16 04:22:00,82.66,82.665,82.64,82.655,101000000.0
2009-03-16 04:23:00,82.66,82.67,82.64,82.665,91000000.0
2009-03-16 04:24:00,82.66,82.675,82.65,82.66,102600000.0
2009-03-16 04:25:00,82.665,82.67,82.66,82.66,32400000.0
2009-03-16 04:26:00,82.665,82.68,82.665,82.665,65000000.0
2009-03-16 04:27:00,82.67,82.675,82.67,82.675,57800000.0
2009-03-16 04:28:00,82.68,82.695,82.675,82.695,77200000.0
2009-03-16 04:29:00,82.695,82.695,82.66,82.66,67400000.0
2009-03-16 04:30:00,82.66,82.675,82.66,82.67,133800000.0
2009-03-16 04:31:00,82.66,82.705,82.66,82.695,166400000.0
2009-03-16 04:32:00,82.695,82.7,82.675,82.685,72400000.0
2009-03-16 04:33:00,82.685,82.685,82.63,82.64,163000000.0
2009-03-16 04:34:00,82.64,82.64,82.63,82.635,88000000.0
2009-03-16 04:35:00,82.635,82.645,82.63,82.645,82800000.0
2009-03-16 04:36:00,82.645,82.73,82.645,82.715,236000000.0
2009-03-16 04:37:00,82.715,82.72,82.68,82.685,156000000.0
2009-03-16 04:38:00,82.685,82.7,82.67,82.675,94800000.0
2009-03-16 04:39:00,82.675,82.68,82.67,82.675,35600000.0
2009-03-16 04:40:00,82.68,82.705,82.67,82.685,83000000.0
2009-03-16 04:41:00,82.685,82.69,82.665,82.67,118400000.0
2009-03-16 04:42:00,82.675,82.7,82.675,82.675,96600000.0
2009-03-16 04:43:00,82.675,82.69,82.675,82.675,50200000.0
2009-03-16 04:44:00,82.68,82.7,82.68,82.68,96200000.0
2009-03-16 04:45:00,82.685,82.7,82.68,82.69,137200000.0
2009-03-16 04:46:00,82.69,82.69,82.67,82.67,64200000.0
2009-03-16 04:47:00,82.665,82.68,82.655,82.67,179200000.0
2009-03-16 04:48:00,82.67,82.67,82.655,82.66,38600000.0
2009-03-16 04:49:00,82.66,82.67,82.645,82.645,60400000.0
2009-03-16 04:50:00,82.64,82.64,82.61,82.615,96000000.0
2009-03-16 04:51:00,82.615,82.62,82.61,82.61,62800000.0
2009-03-16 04:52:00,82.615,82.615,82.585,82.585,26800000.0
2009-03-16 04:53:00,82.605,82.61,82.59,82.595,124400000.0
2009-03-16 04:54:00,82.595,82.595,82.59,82.59,29400000.0
2009-03-16 04:55:00,82.59,82.62,82.59,82.6,127200000.0
2009-03-16 04:56:00,82.605,82.61,82.59,82.61,69000000.0
2009-03-16 04:57:00,82.605,82.615,82.595,82.6,126400000.0
2009-03-16 04:58:00,82.6,82.6,82.585,82.595,82400000.0
2009-03-16 04:59:00,82.595,82.635,82.595,82.63,68800000.0
2009-03-16 05:00:00,82.63,82.63,82.595,82.605,56000000.0
2009-03-16 05:01:00,82.605,82.62,82.605,82.605,89800000.0
2009-03-16 05:02:00,82.605,82.63,82.605,82.615,105400000.0
2009-03-16 05:03:00,82.615,82.615,82.605,82.615,29800000.0
2009-03-16 05:04:00,82.615,82.645,82.615,82.635,62600000.0
2009-03-16 05:05:00,82.64,82.65,82.635,82.645,71400000.0
2009-03-16 05:06:00,82.64,82.64,82.625,82.635,31200000.0
2009-03-16 05:07:00,82.635,82.635,82.635,82.635,11200000.0
2009-03-16 05:08:00,82.625,82.635,82.625,82.635,11000000.0
2009-03-16 05:09:00,82.635,82.64,82.635,82.635,20800000.0
2009-03-16 05:10:00,82.64,82.64,82.595,82.6,91000000.0
2009-03-16 05:11:00,82.59,82.595,82.585,82.59,71400000.0
2009-03-16 05:12:00,82.595,82.615,82.595,82.61,164800000.0
2009-03-16 05:13:00,82.615,82.63,82.615,82.625,71800000.0
2009-03-16 05:14:00,82.625,82.65,82.625,82.64,105600000.0
2009-03-16 05:15:00,82.645,82.645,82.64,82.64,84200000.0
2009-03-16 05:16:00,82.64,82.64,82.6,82.605,148800000.0
2009-03-16 05:17:00,82.61,82.625,82.61,82.62,96600000.0
2009-03-16 05:18:00,82.62,82.63,82.61,82.625,65000000.0
2009-03-16 05:19:00,82.635,82.635,82.625,82.625,23400000.0
2009-03-16 05:20:00,82.63,82.64,82.615,82.615,71800000.0
2009-03-16 05:21:00,82.62,82.62,82.62,82.62,2600000.0
2009-03-16 05:22:00,82.62,82.62,82.58,82.58,49000000.0
2009-03-16 05:23:00,82.585,82.585,82.58,82.58,33600000.0
2009-03-16 05:24:00,82.575,82.58,82.575,82.575,31400000.0
2009-03-16 05:25:00,82.58,82.58,82.515,82.555,156800000.0
2009-03-16 05:26:00,82.555,82.555,82.47,82.49,214400000.0
2009-03-16 05:27:00,82.495,82.51,82.465,82.475,149600000.0
2009-03-16 05:28:00,82.47,82.525,82.47,82.51,122200000.0
2009-03-16 05:29:00,82.51,82.51,82.475,82.5,173000000.0
2009-03-16 05:30:00,82.5,82.5,82.475,82.475,130600000.0
2009-03-16 05:31:00,82.475,82.48,82.46,82.465,96200000.0
2009-03-16 05:32:00,82.465,82.47,82.445,82.445,135800000.0
2009-03-16 05:33:00,82.455,82.5,82.445,82.49,155000000.0
2009-03-16 05:34:00,82.49,82.495,82.445,82.455,92200000.0
2009-03-16 05:35:00,82.455,82.49,82.455,82.475,262400000.0
2009-03-16 05:36:00,82.48,82.525,82.475,82.51,78200000.0
2009-03-16 05:37:00,82.515,82.52,82.495,82.515,111800000.0
2009-03-16 05:38:00,82.5,82.52,82.5,82.515,74400000.0
2009-03-16 05:39:00,82.515,82.52,82.51,82.51,95400000.0
2009-03-16 05:40:00,82.505,82.53,82.505,82.52,56200000.0
2009-03-16 05:41:00,82.525,82.525,82.505,82.52,73000000.0
2009-03-16 05:42:00,82.51,82.51,82.49,82.5,70800000.0
2009-03-16 05:43:00,82.5,82.515,82.495,82.515,39000000.0
2009-03-16 05:44:00,82.52,82.525,82.5,82.51,56000000.0
2009-03-16 05:45:00,82.51,82.55,82.51,82.525,67600000.0
2009-03-16 05:46:00,82.53,82.545,82.53,82.54,19800000.0
2009-03-16 05:47:00,82.545,82.565,82.545,82.565,48000000.0
2009-03-16 05:48:00,82.565,82.565,82.56,82.56,44200000.0
2009-03-16 05:49:00,82.56,82.56,82.54,82.54,57000000.0
2009-03-16 05:50:00,82.545,82.56,82.54,82.56,55000000.0
2009-03-16 05:51:00,82.56,82.56,82.555,82.555,17600000.0
2009-03-16 05:52:00,82.56,82.57,82.555,82.56,77800000.0
2009-03-16 05:53:00,82.565,82.575,82.56,82.56,43200000.0
2009-03-16 05:54:00,82.56,82.57,82.555,82.565,55000000.0
2009-03-16 05:55:00,82.56,82.58,82.545,82.545,62000000.0
2009-03-16 05:56:00,82.545,82.56,82.53,82.555,89200000.0
2009-03-16 05:57:00,82.55,82.55,82.53,82.54,68600000.0
2009-03-16 05:58:00,82.535,82.54,82.52,82.525,54000000.0
2009-03-16 05:59:00,82.52,82.52,82.52,82.52,3000000.0
2009-03-16 06:00:00,82.525,82.525,82.49,82.5,81000000.0
2009-03-16 06:01:00,82.5,82.515,82.495,82.51,37400000.0
2009-03-16 06:02:00,82.51,82.51,82.51,82.51,14600000.0
2009-03-16 06:03:00,82.51,82.515,82.495,82.5,65200000.0
2009-03-16 06:04:00,82.5,82.515,82.49,82.495,90400000.0
2009-03-16 06:05:00,82.495,82.495,82.475,82.48,59600000.0
2009-03-16 06:06:00,82.48,82.495,82.48,82.49,121400000.0
2009-03-16 06:07:00,82.485,82.49,82.43,82.455,207000000.0
2009-03-16 06:08:00,82.455,82.47,82.455,82.46,31800000.0
2009-03-16 06:09:00,82.46,82.47,82.455,82.465,91400000.0
2009-03-16 06:10:00,82.465,82.485,82.465,82.48,109200000.0
2009-03-16 06:11:00,82.485,82.495,82.485,82.49,41600000.0
2009-03-16 06:12:00,82.485,82.49,82.47,82.47,64000000.0
2009-03-16 06:13:00,82.475,82.475,82.47,82.47,5200000.0
2009-03-16 06:14:00,82.475,82.5,82.47,82.485,95800000.0
2009-03-16 06:15:00,82.49,82.49,82.475,82.485,96800000.0
2009-03-16 06:16:00,82.49,82.51,82.475,82.48,91200000.0
2009-03-16 06:17:00,82.485,82.485,82.45,82.45,30200000.0
2009-03-16 06:18:00,82.465,82.47,82.45,82.47,131800000.0
2009-03-16 06:19:00,82.485,82.49,82.43,82.44,216200000.0
2009-03-16 06:20:00,82.44,82.485,82.44,82.485,105600000.0
2009-03-16 06:21:00,82.51,82.51,82.46,82.49,163000000.0
2009-03-16 06:22:00,82.485,82.51,82.48,82.51,63600000.0
2009-03-16 06:23:00,82.5,82.5,82.485,82.495,134200000.0
2009-03-16 06:24:00,82.49,82.5,82.465,82.465,74200000.0
2009-03-16 06:25:00,82.465,82.505,82.46,82.5,154400000.0
2009-03-16 06:26:00,82.505,82.52,82.5,82.51,78800000.0
2009-03-16 06:27:00,82.51,82.515,82.505,82.515,36400000.0
2009-03-16 06:28:00,82.515,82.57,82.515,82.57,108800000.0
2009-03-16 06:29:00,82.56,82.57,82.56,82.565,59200000.0
2009-03-16 06:30:00,82.565,82.59,82.56,82.59,141200000.0
2009-03-16 06:31:00,82.58,82.63,82.555,82.605,230000000.0
2009-03-16 06:32:00,82.605,82.61,82.575,82.575,195400000.0
2009-03-16 06:33:00,82.57,82.595,82.555,82.595,191000000.0
2009-03-16 06:34:00,82.595,82.6,82.585,82.595,150200000.0
2009-03-16 06:35:00,82.595,82.605,82.59,82.6,50400000.0
2009-03-16 06:36:00,82.595,82.655,82.595,82.65,149200000.0
2009-03-16 06:37:00,82.65,82.655,82.635,82.645,185800000.0
2009-03-16 06:38:00,82.645,82.68,82.645,82.66,137400000.0
2009-03-16 06:39:00,82.66,82.67,82.65,82.665,83600000.0
2009-03-16 06:40:00,82.665,82.685,82.655,82.675,315700000.0
2009-03-16 06:41:00,82.675,82.675,82.64,82.64,94800000.0
2009-03-16 06:42:00,82.645,82.66,82.645,82.66,72800000.0
2009-03-16 06:43:00,82.66,82.7,82.635,82.635,200600000.0
2009-03-16 06:44:00,82.635,82.645,82.62,82.625,79500000.0
2009-03-16 06:45:00,82.63,82.63,82.6,82.605,108000000.0
2009-03-16 06:46:00,82.605,82.62,82.575,82.575,132000000.0
2009-03-16 06:47:00,82.575,82.59,82.56,82.59,69600000.0
2009-03-16 06:48:00,82.58,82.6,82.58,82.6,18200000.0
2009-03-16 06:49:00,82.6,82.6,82.58,82.585,66200000.0
2009-03-16 06:50:00,82.595,82.595,82.585,82.59,35000000.0
2009-03-16 06:51:00,82.585,82.6,82.575,82.595,49000000.0
2009-03-16 06:52:00,82.585,82.6,82.585,82.6,21200000.0
2009-03-16 06:53:00,82.595,82.61,82.565,82.565,146400000.0
2009-03-16 06:54:00,82.575,82.605,82.565,82.59,116000000.0
2009-03-16 06:55:00,82.59,82.595,82.57,82.58,63600000.0
2009-03-16 06:56:00,82.585,82.595,82.58,82.58,50200000.0
2009-03-16 06:57:00,82.58,82.6,82.56,82.57,141200000.0
2009-03-16 06:58:00,82.58,82.59,82.565,82.57,103800000.0
2009-03-16 06:59:00,82.57,82.57,82.55,82.55,80400000.0
2009-03-16 07:00:00,82.555,82.555,82.535,82.535,148200000.0
2009-03-16 07:01:00,82.54,82.55,82.535,82.545,36200000.0
2009-03-16 07:02:00,82.545,82.57,82.54,82.57,106200000.0
2009-03-16 07:03:00,82.565,82.565,82.55,82.55,110200000.0
2009-03-16 07:04:00,82.55,82.56,82.55,82.555,208800000.0
2009-03-16 07:05:00,82.555,82.585,82.555,82.585,109600000.0
2009-03-16 07:06:00,82.59,82.59,82.575,82.59,36800000.0
2009-03-16 07:07:00,82.59,82.6,82.56,82.59,134400000.0
2009-03-16 07:08:00,82.58,82.6,82.57,82.57,231200000.0
2009-03-16 07:09:00,82.575,82.58,82.56,82.575,176600000.0
2009-03-16 07:10:00,82.58,82.59,82.575,82.58,72000000.0
2009-03-16 07:11:00,82.585,82.6,82.58,82.59,161000000.0
2009-03-16 07:12:00,82.595,82.62,82.59,82.59,49200000.0
2009-03-16 07:13:00,82.59,82.59,82.585,82.59,22600000.0
2009-03-16 07:14:00,82.585,82.595,82.585,82.59,160200000.0
2009-03-16 07:15:00,82.59,82.635,82.59,82.61,145600000.0
2009-03-16 07:16:00,82.61,82.625,82.605,82.605,138400000.0
2009-03-16 07:17:00,82.605,82.61,82.57,82.6,128400000.0
2009-03-16 07:18:00,82.595,82.605,82.59,82.6,116400000.0
2009-03-16 07:19:00,82.6,82.625,82.58,82.58,113200000.0
2009-03-16 07:20:00,82.575,82.6,82.57,82.585,95200000.0
2009-03-16 07:21:00,82.585,82.605,82.56,82.58,120200000.0
2009-03-16 07:22:00,82.575,82.575,82.57,82.575,107600000.0
2009-03-16 07:23:00,82.58,82.58,82.565,82.575,61200000.0
2009-03-16 07:24:00,82.575,82.575,82.57,82.57,43200000.0
2009-03-16 07:25:00,82.575,82.575,82.56,82.57,88200000.0
2009-03-16 07:26:00,82.57,82.57,82.555,82.555,63800000.0
2009-03-16 07:27:00,82.555,82.56,82.55,82.555,129600000.0
2009-03-16 07:28:00,82.56,82.58,82.56,82.57,55400000.0
2009-03-16 07:29:00,82.57,82.57,82.57,82.57,10400000.0
2009-03-16 07:30:00,82.55,82.55,82.519,82.519,148600000.0
2009-03-16 07:31:00,82.57,82.57,82.565,82.565,39000000.0
2009-03-16 07:32:00,82.565,82.57,82.565,82.57,92600000.0
2009-03-16 07:33:00,82.57,82.57,82.56,82.56,59800000.0
2009-03-16 07:34:00,82.56,82.565,82.56,82.56,28600000.0
2009-03-16 07:35:00,82.565,82.565,82.54,82.54,65600000.0
2009-03-16 07:36:00,82.54,82.55,82.515,82.515,137000000.0
2009-03-16 07:37:00,82.52,82.54,82.52,82.52,234200000.0
2009-03-16 07:38:00,82.525,82.525,82.45,82.45,293600000.0
2009-03-16 07:39:00,82.485,82.5,82.46,82.46,84700000.0
2009-03-16 07:40:00,82.5,82.5,82.455,82.5,54900000.0
2009-03-16 07:41:00,82.5,82.5,82.44,82.48,143600000.0
2009-03-16 07:42:00,82.48,82.49,82.47,82.475,274400000.0
2009-03-16 07:43:00,82.47,82.48,82.415,82.475,178400000.0
2009-03-16 07:44:00,82.475,82.485,82.44,82.46,103600000.0
2009-03-16 07:45:00,82.46,82.48,82.455,82.48,84800000.0
2009-03-16 07:46:00,82.48,82.495,82.475,82.48,74400000.0
2009-03-16 07:47:00,82.48,82.48,82.48,82.48,2600000.0
2009-03-16 07:48:00,82.48,82.5,82.48,82.495,55000000.0
2009-03-16 07:49:00,82.5,82.5,82.49,82.49,31200000.0
2009-03-16 07:50:00,82.49,82.495,82.485,82.49,37800000.0
2009-03-16 07:51:00,82.485,82.545,82.485,82.545,95600000.0
2009-03-16 07:52:00,82.52,82.535,82.515,82.52,91200000.0
2009-03-16 07:53:00,82.52,82.535,82.52,82.535,29400000.0
2009-03-16 07:54:00,82.54,82.55,82.54,82.545,22000000.0
2009-03-16 07:55:00,82.55,82.55,82.53,82.54,71200000.0
2009-03-16 07:56:00,82.54,82.54,82.505,82.515,125200000.0
2009-03-16 07:57:00,82.52,82.54,82.52,82.53,86800000.0
2009-03-16 07:58:00,82.53,82.54,82.51,82.525,140400000.0
2009-03-16 07:59:00,82.53,82.535,82.525,82.53,33400000.0
2009-03-16 08:00:00,82.53,82.545,82.515,82.54,87800000.0
2009-03-16 08:01:00,82.535,82.56,82.53,82.55,209800000.0
2009-03-16 08:02:00,82.55,82.555,82.54,82.545,69400000.0
2009-03-16 08:03:00,82.55,82.6,82.545,82.585,145400000.0
2009-03-16 08:04:00,82.585,82.585,82.545,82.545,234000000.0
2009-03-16 08:05:00,82.545,82.555,82.505,82.505,169200000.0
2009-03-16 08:06:00,82.51,82.545,82.51,82.54,81600000.0
2009-03-16 08:07:00,82.54,82.55,82.54,82.545,28800000.0
2009-03-16 08:08:00,82.55,82.565,82.545,82.555,81200000.0
2009-03-16 08:09:00,82.56,82.56,82.56,82.56,7800000.0
2009-03-16 08:10:00,82.555,82.56,82.55,82.55,19800000.0
2009-03-16 08:11:00,82.555,82.565,82.53,82.555,170800000.0
2009-03-16 08:12:00,82.55,82.575,82.475,82.505,230200000.0
2009-03-16 08:13:00,82.495,82.515,82.485,82.495,188200000.0
2009-03-16 08:14:00,82.495,82.55,82.495,82.545,220200000.0
2009-03-16 08:15:00,82.54,82.575,82.525,82.565,214200000.0
2009-03-16 08:16:00,82.565,82.575,82.565,82.575,79600000.0
2009-03-16 08:17:00,82.575,82.58,82.57,82.58,51800000.0
2009-03-16 08:18:00,82.59,82.595,82.59,82.595,22600000.0
2009-03-16 08:19:00,82.59,82.6,82.575,82.595,79200000.0
2009-03-16 08:20:00,82.6,82.645,82.595,82.635,262400000.0
2009-03-16 08:21:00,82.635,82.645,82.625,82.63,177200000.0
2009-03-16 08:22:00,82.625,82.63,82.585,82.59,82200000.0
2009-03-16 08:23:00,82.59,82.625,82.59,82.615,98200000.0
2009-03-16 08:24:00,82.615,82.63,82.615,82.62,106800000.0
2009-03-16 08:25:00,82.62,82.625,82.62,82.62,44200000.0
2009-03-16 08:26:00,82.625,82.63,82.595,82.6,119600000.0
2009-03-16 08:27:00,82.595,82.62,82.59,82.62,85600000.0
2009-03-16 08:28:00,82.615,82.63,82.61,82.615,55000000.0
2009-03-16 08:29:00,82.615,82.64,82.61,82.625,164200000.0
2009-03-16 08:30:00,82.625,82.635,82.62,82.63,81000000.0
2009-03-16 08:31:00,82.635,82.635,82.615,82.625,40600000.0
2009-03-16 08:32:00,82.625,82.635,82.615,82.625,67400000.0
2009-03-16 08:33:00,82.625,82.635,82.62,82.635,40800000.0
2009-03-16 08:34:00,82.635,82.635,82.62,82.62,15600000.0
2009-03-16 08:35:00,82.62,82.635,82.61,82.61,112000000.0
2009-03-16 08:36:00,82.61,82.62,82.605,82.605,75600000.0
2009-03-16 08:37:00,82.61,82.61,82.565,82.59,120400000.0
2009-03-16 08:38:00,82.59,82.625,82.59,82.62,84800000.0
2009-03-16 08:39:00,82.62,82.63,82.615,82.62,69600000.0
2009-03-16 08:40:00,82.615,82.645,82.595,82.625,183400000.0
2009-03-16 08:41:00,82.625,82.695,82.625,82.69,139000000.0
2009-03-16 08:42:00,82.685,82.685,82.67,82.68,73500000.0
2009-03-16 08:43:00,82.675,82.675,82.645,82.645,77200000.0
2009-03-16 08:44:00,82.65,82.68,82.645,82.665,76000000.0
2009-03-16 08:45:00,82.66,82.68,82.655,82.68,119000000.0
2009-03-16 08:46:00,82.675,82.69,82.65,82.67,165200000.0
2009-03-16 08:47:00,82.68,82.68,82.67,82.68,55000000.0
2009-03-16 08:48:00,82.685,82.69,82.665,82.67,57400000.0
2009-03-16 08:49:00,82.68,82.68,82.665,82.67,35400000.0
2009-03-16 08:50:00,82.68,82.71,82.68,82.695,104200000.0
2009-03-16 08:51:00,82.7,82.705,82.69,82.69,85800000.0
2009-03-16 08:52:00,82.69,82.71,82.685,82.695,88800000.0
2009-03-16 08:53:00,82.695,82.715,82.685,82.685,116200000.0
2009-03-16 08:54:00,82.675,82.675,82.655,82.67,63800000.0
2009-03-16 08:55:00,82.675,82.685,82.66,82.67,88600000.0
2009-03-16 08:56:00,82.657,82.667,82.655,82.667,30000000.0
2009-03-16 08:57:00,82.67,82.685,82.665,82.68,43000000.0
2009-03-16 08:58:00,82.685,82.7,82.64,82.65,189000000.0
2009-03-16 08:59:00,82.655,82.655,82.655,82.655,16000000.0
2009-03-16 09:00:00,82.66,82.69,82.655,82.685,199800000.0
2009-03-16 09:01:00,82.685,82.715,82.675,82.705,122800000.0
2009-03-16 09:02:00,82.715,82.72,82.635,82.65,145400000.0
2009-03-16 09:03:00,82.655,82.69,82.645,82.69,133200000.0
2009-03-16 09:04:00,82.695,82.7,82.685,82.7,123800000.0
2009-03-16 09:05:00,82.695,82.77,82.695,82.76,151200000.0
2009-03-16 09:06:00,82.77,82.77,82.705,82.71,177800000.0
2009-03-16 09:07:00,82.705,82.71,82.69,82.7,68800000.0
2009-03-16 09:08:00,82.695,82.72,82.695,82.72,86800000.0
2009-03-16 09:09:00,82.72,82.745,82.71,82.72,211400000.0
2009-03-16 09:10:00,82.715,82.715,82.695,82.705,113400000.0
2009-03-16 09:11:00,82.7,82.705,82.69,82.7,90000000.0
2009-03-16 09:12:00,82.705,82.72,82.67,82.675,157800000.0
2009-03-16 09:13:00,82.675,82.7,82.67,82.695,187000000.0
2009-03-16 09:14:00,82.69,82.79,82.69,82.785,315800000.0
2009-03-16 09:15:00,82.785,82.785,82.735,82.755,163200000.0
2009-03-16 09:16:00,82.755,82.78,82.74,82.77,246200000.0
2009-03-16 09:17:00,82.775,82.785,82.74,82.77,254800000.0
2009-03-16 09:18:00,82.77,82.795,82.76,82.765,187400000.0
2009-03-16 09:19:00,82.765,82.805,82.73,82.755,371400000.0
2009-03-16 09:20:00,82.74,82.795,82.735,82.74,339900000.0
2009-03-16 09:21:00,82.74,82.74,82.68,82.69,231400000.0
2009-03-16 09:22:00,82.69,82.71,82.685,82.695,130000000.0
2009-03-16 09:23:00,82.69,82.69,82.66,82.68,146400000.0
2009-03-16 09:24:00,82.675,82.7,82.675,82.685,138600000.0
2009-03-16 09:25:00,82.685,82.695,82.615,82.635,274600000.0
2009-03-16 09:26:00,82.635,82.635,82.605,82.62,188600000.0
2009-03-16 09:27:00,82.615,82.635,82.61,82.62,149000000.0
2009-03-16 09:28:00,82.62,82.64,82.58,82.58,129000000.0
2009-03-16 09:29:00,82.58,82.58,82.53,82.56,292900000.0
2009-03-16 09:30:00,82.555,82.58,82.52,82.52,185800000.0
2009-03-16 09:31:00,82.52,82.575,82.48,82.57,260000000.0
2009-03-16 09:32:00,82.575,82.575,82.565,82.565,82800000.0
2009-03-16 09:33:00,82.565,82.565,82.54,82.555,141400000.0
2009-03-16 09:34:00,82.565,82.58,82.555,82.565,220600000.0
2009-03-16 09:35:00,82.565,82.575,82.51,82.515,319000000.0
2009-03-16 09:36:00,82.51,82.58,82.51,82.56,168200000.0
2009-03-16 09:37:00,82.555,82.6,82.555,82.595,219800000.0
2009-03-16 09:38:00,82.595,82.63,82.575,82.615,277200000.0
2009-03-16 09:39:00,82.61,82.61,82.575,82.575,156000000.0
2009-03-16 09:40:00,82.58,82.62,82.565,82.61,323800000.0
2009-03-16 09:41:00,82.61,82.63,82.595,82.595,266000000.0
2009-03-16 09:42:00,82.595,82.635,82.595,82.635,230800000.0
2009-03-16 09:43:00,82.63,82.66,82.625,82.64,177800000.0
2009-03-16 09:44:00,82.64,82.66,82.635,82.655,143400000.0
2009-03-16 09:45:00,82.66,82.68,82.65,82.665,132400000.0
2009-03-16 09:46:00,82.665,82.705,82.64,82.685,337800000.0
2009-03-16 09:47:00,82.685,82.72,82.68,82.71,191600000.0
2009-03-16 09:48:00,82.715,82.74,82.685,82.7,189700000.0
2009-03-16 09:49:00,82.7,82.715,82.655,82.705,199200000.0
2009-03-16 09:50:00,82.725,82.805,82.705,82.805,303400000.0
2009-03-16 09:51:00,82.815,82.835,82.785,82.825,309600000.0
2009-03-16 09:52:00,82.825,82.84,82.815,82.835,234600000.0
2009-03-16 09:53:00,82.835,82.85,82.805,82.805,277400000.0
2009-03-16 09:54:00,82.8,82.815,82.79,82.81,335000000.0
2009-03-16 09:55:00,82.815,82.82,82.785,82.805,310000000.0
2009-03-16 09:56:00,82.81,82.81,82.745,82.76,187400000.0
2009-03-16 09:57:00,82.76,82.775,82.755,82.77,111400000.0
2009-03-16 09:58:00,82.77,82.77,82.735,82.745,177800000.0
2009-03-16 09:59:00,82.735,82.75,82.725,82.725,163800000.0
2009-03-16 10:00:00,82.725,82.73,82.685,82.69,205600000.0
2009-03-16 10:01:00,82.69,82.695,82.62,82.69,290700000.0
2009-03-16 10:02:00,82.685,82.745,82.66,82.735,227600000.0
2009-03-16 10:03:00,82.735,82.785,82.725,82.77,375600000.0
2009-03-16 10:04:00,82.77,82.805,82.77,82.785,126400000.0
2009-03-16 10:05:00,82.78,82.8,82.745,82.745,307800000.0
2009-03-16 10:06:00,82.75,82.76,82.74,82.745,236600000.0
2009-03-16 10:07:00,82.745,82.785,82.745,82.78,297600000.0
2009-03-16 10:08:00,82.78,82.79,82.735,82.735,237200000.0
2009-03-16 10:09:00,82.74,82.745,82.715,82.745,167600000.0
2009-03-16 10:10:00,82.75,82.805,82.75,82.805,374200000.0
2009-03-16 10:11:00,82.8,82.84,82.795,82.83,314000000.0
2009-03-16 10:12:00,82.83,82.845,82.815,82.825,166400000.0
2009-03-16 10:13:00,82.825,82.825,82.785,82.79,229200000.0
2009-03-16 10:14:00,82.79,82.855,82.785,82.84,265600000.0
2009-03-16 10:15:00,82.835,82.84,82.76,82.765,305400000.0
2009-03-16 10:16:00,82.765,82.78,82.73,82.73,315000000.0
2009-03-16 10:17:00,82.73,82.74,82.7,82.71,279600000.0
2009-03-16 10:18:00,82.705,82.735,82.69,82.72,270500000.0
2009-03-16 10:19:00,82.715,82.725,82.705,82.71,190000000.0
2009-03-16 10:20:00,82.715,82.755,82.715,82.75,129600000.0
2009-03-16 10:21:00,82.75,82.765,82.74,82.75,129400000.0
2009-03-16 10:22:00,82.75,82.755,82.73,82.73,284600000.0
2009-03-16 10:23:00,82.73,82.735,82.69,82.705,275400000.0
2009-03-16 10:24:00,82.705,82.73,82.685,82.72,307400000.0
2009-03-16 10:25:00,82.72,82.74,82.715,82.72,303800000.0
2009-03-16 10:26:00,82.72,82.735,82.7,82.71,280400000.0
2009-03-16 10:27:00,82.71,82.715,82.68,82.7,211600000.0
2009-03-16 10:28:00,82.7,82.72,82.67,82.67,347200000.0
2009-03-16 10:29:00,82.665,82.68,82.6,82.62,398400000.0
2009-03-16 10:30:00,82.615,82.635,82.615,82.63,254200000.0
2009-03-16 10:31:00,82.625,82.665,82.61,82.655,447800000.0
2009-03-16 10:32:00,82.655,82.765,82.655,82.755,449800000.0
2009-03-16 10:33:00,82.75,82.755,82.72,82.73,355200000.0
2009-03-16 10:34:00,82.73,82.765,82.705,82.75,360200000.0
2009-03-16 10:35:00,82.755,82.77,82.735,82.75,264200000.0
2009-03-16 10:36:00,82.75,82.755,82.72,82.72,180200000.0
2009-03-16 10:37:00,82.725,82.795,82.72,82.795,337400000.0
2009-03-16 10:38:00,82.79,82.805,82.75,82.8,282200000.0
2009-03-16 10:39:00,82.8,82.81,82.765,82.775,195000000.0
2009-03-16 10:40:00,82.77,82.77,82.72,82.72,295400000.0
2009-03-16 10:41:00,82.705,82.76,82.705,82.75,376400000.0
2009-03-16 10:42:00,82.75,82.77,82.735,82.74,306200000.0
2009-03-16 10:43:00,82.735,82.755,82.715,82.725,231400000.0
2009-03-16 10:44:00,82.73,82.77,82.71,82.76,203000000.0
2009-03-16 10:45:00,82.76,82.765,82.735,82.745,166400000.0
2009-03-16 10:46:00,82.745,82.765,82.735,82.74,85600000.0
2009-03-16 10:47:00,82.74,82.745,82.73,82.74,107400000.0
2009-03-16 10:48:00,82.745,82.79,82.745,82.79,168200000.0
2009-03-16 10:49:00,82.79,82.79,82.755,82.755,271800000.0
2009-03-16 10:50:00,82.76,82.765,82.72,82.74,379200000.0
2009-03-16 10:51:00,82.74,82.745,82.73,82.745,145800000.0
2009-03-16 10:52:00,82.745,82.745,82.715,82.715,176800000.0
2009-03-16 10:53:00,82.715,82.725,82.685,82.695,174400000.0
2009-03-16 10:54:00,82.695,82.715,82.675,82.715,266200000.0
2009-03-16 10:55:00,82.715,82.755,82.715,82.74,274800000.0
2009-03-16 10:56:00,82.745,82.835,82.745,82.82,275400000.0
2009-03-16 10:57:00,82.82,82.95,82.81,82.925,549200000.0
2009-03-16 10:58:00,82.93,82.96,82.885,82.895,353600000.0
2009-03-16 10:59:00,82.895,82.93,82.86,82.87,366000000.0
2009-03-16 11:00:00,82.87,82.925,82.86,82.915,264600000.0
2009-03-16 11:01:00,82.915,82.915,82.85,82.855,334600000.0
2009-03-16 11:02:00,82.86,82.9,82.83,82.895,458400000.0
2009-03-16 11:03:00,82.9,82.905,82.86,82.86,502200000.0
2009-03-16 11:04:00,82.855,82.875,82.845,82.845,335600000.0
2009-03-16 11:05:00,82.845,82.845,82.815,82.835,273000000.0
2009-03-16 11:06:00,82.845,82.865,82.82,82.85,226000000.0
2009-03-16 11:07:00,82.855,82.87,82.835,82.855,205600000.0
2009-03-16 11:08:00,82.86,82.86,82.825,82.845,273200000.0
2009-03-16 11:09:00,82.84,82.895,82.84,82.895,287800000.0
2009-03-16 11:10:00,82.895,82.895,82.85,82.87,375200000.0
2009-03-16 11:11:00,82.865,82.895,82.86,82.89,210200000.0
2009-03-16 11:12:00,82.89,82.895,82.85,82.875,162600000.0
2009-03-16 11:13:00,82.865,82.89,82.855,82.885,254800000.0
2009-03-16 11:14:00,82.885,82.915,82.885,82.895,167600000.0
2009-03-16 11:15:00,82.9,82.905,82.875,82.88,151600000.0
2009-03-16 11:16:00,82.88,82.88,82.81,82.81,300000000.0
2009-03-16 11:17:00,82.805,82.845,82.8,82.82,348200000.0
2009-03-16 11:18:00,82.82,82.85,82.815,82.85,157600000.0
2009-03-16 11:19:00,82.845,82.875,82.83,82.83,291600000.0
2009-03-16 11:20:00,82.83,82.845,82.81,82.82,362800000.0
2009-03-16 11:21:00,82.82,82.83,82.8,82.82,229000000.0
2009-03-16 11:22:00,82.81,82.815,82.795,82.81,137200000.0
2009-03-16 11:23:00,82.81,82.815,82.795,82.81,165800000.0
2009-03-16 11:24:00,82.815,82.82,82.775,82.78,319600000.0
2009-03-16 11:25:00,82.785,82.805,82.785,82.79,145600000.0
2009-03-16 11:26:00,82.79,82.795,82.77,82.78,135800000.0
2009-03-16 11:27:00,82.785,82.83,82.785,82.825,143400000.0
2009-03-16 11:28:00,82.825,82.835,82.795,82.815,228700000.0
2009-03-16 11:29:00,82.82,82.82,82.79,82.8,215400000.0
2009-03-16 11:30:00,82.8,82.835,82.755,82.775,348100000.0
2009-03-16 11:31:00,82.77,82.77,82.73,82.75,227600000.0
2009-03-16 11:32:00,82.76,82.76,82.745,82.76,76200000.0
2009-03-16 11:33:00,82.75,82.785,82.75,82.77,201800000.0
2009-03-16 11:34:00,82.77,82.77,82.73,82.745,325000000.0
2009-03-16 11:35:00,82.745,82.775,82.74,82.76,178600000.0
2009-03-16 11:36:00,82.755,82.775,82.75,82.775,115800000.0
2009-03-16 11:37:00,82.77,82.79,82.765,82.785,106200000.0
2009-03-16 11:38:00,82.785,82.83,82.76,82.765,218600000.0
2009-03-16 11:39:00,82.76,82.77,82.735,82.76,263400000.0
2009-03-16 11:40:00,82.76,82.805,82.76,82.785,289800000.0
2009-03-16 11:41:00,82.79,82.8,82.775,82.775,160200000.0
2009-03-16 11:42:00,82.775,82.78,82.755,82.755,273000000.0
2009-03-16 11:43:00,82.755,82.755,82.725,82.73,252400000.0
2009-03-16 11:44:00,82.735,82.75,82.73,82.74,120800000.0
2009-03-16 11:45:00,82.735,82.76,82.725,82.75,281800000.0
2009-03-16 11:46:00,82.75,82.78,82.745,82.755,143000000.0
2009-03-16 11:47:00,82.755,82.825,82.75,82.795,318200000.0
2009-03-16 11:48:00,82.795,82.86,82.78,82.855,322200000.0
2009-03-16 11:49:00,82.855,82.87,82.82,82.825,218000000.0
2009-03-16 11:50:00,82.825,82.84,82.805,82.815,262400000.0
2009-03-16 11:51:00,82.82,82.86,82.805,82.83,211900000.0
2009-03-16 11:52:00,82.83,82.865,82.795,82.865,262400000.0
2009-03-16 11:53:00,82.865,82.89,82.85,82.885,228200000.0
2009-03-16 11:54:00,82.885,82.955,82.885,82.935,407800000.0
2009-03-16 11:55:00,82.93,82.94,82.885,82.895,261000000.0
2009-03-16 11:56:00,82.9,82.905,82.86,82.88,289200000.0
2009-03-16 11:57:00,82.885,82.92,82.87,82.895,290000000.0
2009-03-16 11:58:00,82.895,82.945,82.895,82.945,304800000.0
2009-03-16 11:59:00,82.945,82.95,82.915,82.94,294800000.0
2009-03-16 12:00:00,82.94,82.945,82.875,82.875,221800000.0
2009-03-16 12:01:00,82.88,82.9,82.845,82.89,233800000.0
2009-03-16 12:02:00,82.89,82.905,82.85,82.895,333900000.0
2009-03-16 12:03:00,82.895,82.92,82.825,82.88,439500000.0
2009-03-16 12:04:00,82.87,82.925,82.845,82.915,280000000.0
2009-03-16 12:05:00,82.91,82.94,82.895,82.935,329600000.0
2009-03-16 12:06:00,82.935,82.95,82.92,82.945,268800000.0
2009-03-16 12:07:00,82.95,83.0,82.945,82.985,366100000.0
2009-03-16 12:08:00,82.985,83.005,82.955,83.005,418600000.0
2009-03-16 12:09:00,83.0,83.05,83.0,83.04,304800000.0
2009-03-16 12:10:00,83.035,83.09,83.025,83.05,358800000.0
2009-03-16 12:11:00,83.055,83.085,83.04,83.05,289900000.0
2009-03-16 12:12:00,83.05,83.055,83.025,83.055,252200000.0
2009-03-16 12:13:00,83.055,83.065,83.025,83.045,270400000.0
2009-03-16 12:14:00,83.045,83.085,83.005,83.055,428600000.0
2009-03-16 12:15:00,83.055,83.055,83.01,83.01,293600000.0
2009-03-16 12:16:00,83.01,83.01,82.96,82.975,284800000.0
2009-03-16 12:17:00,82.975,83.0,82.97,82.975,268400000.0
2009-03-16 12:18:00,82.99,83.005,82.965,83.0,189200000.0
2009-03-16 12:19:00,83.0,83.035,83.0,83.01,257600000.0
2009-03-16 12:20:00,83.0,83.04,83.0,83.025,298800000.0
2009-03-16 12:21:00,83.015,83.065,83.0,83.01,308400000.0
2009-03-16 12:22:00,83.005,83.035,82.99,83.0,242200000.0
2009-03-16 12:23:00,83.0,83.05,82.96,83.04,311500000.0
2009-03-16 12:24:00,83.045,83.055,83.025,83.03,251200000.0
2009-03-16 12:25:00,83.035,83.08,83.01,83.05,286200000.0
2009-03-16 12:26:00,83.05,83.07,83.03,83.055,315400000.0
2009-03-16 12:27:00,83.055,83.055,83.025,83.035,369600000.0
2009-03-16 12:28:00,83.035,83.065,83.025,83.055,323800000.0
2009-03-16 12:29:00,83.055,83.065,83.005,83.02,229600000.0
2009-03-16 12:30:00,83.015,83.055,83.005,83.04,339600000.0
2009-03-16 12:31:00,83.04,83.08,83.03,83.065,398200000.0
2009-03-16 12:32:00,83.065,83.075,83.025,83.045,303000000.0
2009-03-16 12:33:00,83.04,83.055,82.995,83.04,363600000.0
2009-03-16 12:34:00,83.035,83.045,82.995,83.02,324000000.0
2009-03-16 12:35:00,83.02,83.07,83.02,83.055,331200000.0
2009-03-16 12:36:00,83.055,83.09,83.055,83.07,238000000.0
2009-03-16 12:37:00,83.07,83.13,83.065,83.09,301600000.0
2009-03-16 12:38:00,83.1,83.125,83.08,83.12,294600000.0
2009-03-16 12:39:00,83.11,83.12,83.05,83.11,337400000.0
2009-03-16 12:40:00,83.11,83.2,83.1,83.17,403800000.0
2009-03-16 12:41:00,83.17,83.2,83.145,83.19,291800000.0
2009-03-16 12:42:00,83.185,83.205,83.18,83.19,193200000.0
2009-03-16 12:43:00,83.185,83.19,83.15,83.175,418600000.0
2009-03-16 12:44:00,83.175,83.19,83.155,83.175,309400000.0
2009-03-16 12:45:00,83.165,83.195,83.16,83.185,187400000.0
2009-03-16 12:46:00,83.185,83.215,83.185,83.185,287000000.0
2009-03-16 12:47:00,83.185,83.23,83.185,83.23,217400000.0
2009-03-16 12:48:00,83.24,83.265,83.23,83.265,410700000.0
2009-03-16 12:49:00,83.265,83.275,83.225,83.23,298600000.0
2009-03-16 12:50:00,83.24,83.25,83.2,83.225,389000000.0
2009-03-16 12:51:00,83.22,83.23,83.19,83.22,222600000.0
2009-03-16 12:52:00,83.215,83.235,83.2,83.235,232400000.0
2009-03-16 12:53:00,83.23,83.24,83.19,83.195,309600000.0
2009-03-16 12:54:00,83.195,83.195,83.17,83.18,247600000.0
2009-03-16 12:55:00,83.18,83.18,83.13,83.15,261000000.0
2009-03-16 12:56:00,83.145,83.155,83.105,83.12,392600000.0
2009-03-16 12:57:00,83.115,83.14,83.1,83.1,249000000.0
2009-03-16 12:58:00,83.1,83.14,83.1,83.12,231400000.0
2009-03-16 12:59:00,83.125,83.17,83.125,83.17,307200000.0
2009-03-16 13:00:00,83.17,83.195,83.145,83.145,167600000.0
2009-03-16 13:01:00,83.14,83.15,83.115,83.135,205000000.0
2009-03-16 13:02:00,83.14,83.14,83.11,83.11,243700000.0
2009-03-16 13:03:00,83.105,83.12,83.095,83.115,193200000.0
2009-03-16 13:04:00,83.115,83.145,83.115,83.14,144800000.0
2009-03-16 13:05:00,83.145,83.155,83.135,83.15,184600000.0
2009-03-16 13:06:00,83.15,83.17,83.135,83.15,173400000.0
2009-03-16 13:07:00,83.15,83.175,83.13,83.145,270000000.0
2009-03-16 13:08:00,83.145,83.17,83.12,83.135,284400000.0
2009-03-16 13:09:00,83.135,83.145,83.11,83.115,186600000.0
2009-03-16 13:10:00,83.115,83.145,83.1,83.11,269000000.0
2009-03-16 13:11:00,83.11,83.15,83.11,83.135,324000000.0
2009-03-16 13:12:00,83.135,83.175,83.12,83.14,288200000.0
2009-03-16 13:13:00,83.15,83.15,83.12,83.13,117800000.0
2009-03-16 13:14:00,83.125,83.13,83.12,83.125,125800000.0
2009-03-16 13:15:00,83.125,83.145,83.115,83.125,121200000.0
2009-03-16 13:16:00,83.125,83.14,83.115,83.14,142400000.0
2009-03-16 13:17:00,83.135,83.17,83.125,83.17,77800000.0
2009-03-16 13:18:00,83.165,83.19,83.145,83.19,274400000.0
2009-03-16 13:19:00,83.18,83.21,83.16,83.16,281600000.0
2009-03-16 13:20:00,83.165,83.175,83.16,83.17,92200000.0
2009-03-16 13:21:00,83.165,83.215,83.16,83.205,275000000.0
2009-03-16 13:22:00,83.215,83.215,83.185,83.185,121000000.0
2009-03-16 13:23:00,83.19,83.19,83.13,83.13,264400000.0
2009-03-16 13:24:00,83.135,83.14,83.09,83.1,319800000.0
2009-03-16 13:25:00,83.1,83.105,83.09,83.105,131000000.0
2009-03-16 13:26:00,83.105,83.12,83.095,83.12,153400000.0
2009-03-16 13:27:00,83.125,83.15,83.12,83.14,85200000.0
2009-03-16 13:28:00,83.14,83.165,83.14,83.15,111600000.0
2009-03-16 13:29:00,83.15,83.175,83.14,83.16,137400000.0
2009-03-16 13:30:00,83.16,83.18,83.155,83.18,219400000.0
2009-03-16 13:31:00,83.185,83.185,83.11,83.12,164000000.0
2009-03-16 13:32:00,83.12,83.135,83.115,83.13,94000000.0
2009-03-16 13:33:00,83.135,83.16,83.125,83.155,167400000.0
2009-03-16 13:34:00,83.155,83.19,83.155,83.18,285000000.0
2009-03-16 13:35:00,83.175,83.185,83.15,83.16,249600000.0
2009-03-16 13:36:00,83.15,83.2,83.15,83.2,187400000.0
2009-03-16 13:37:00,83.195,83.23,83.185,83.21,279600000.0
2009-03-16 13:38:00,83.21,83.225,83.205,83.22,176000000.0
2009-03-16 13:39:00,83.225,83.225,83.195,83.205,369200000.0
2009-03-16 13:40:00,83.2,83.225,83.185,83.225,213400000.0
2009-03-16 13:41:00,83.225,83.245,83.21,83.23,116000000.0
2009-03-16 13:42:00,83.23,83.275,83.23,83.275,217900000.0
2009-03-16 13:43:00,83.28,83.285,83.24,83.26,193400000.0
2009-03-16 13:44:00,83.26,83.295,83.245,83.295,287800000.0
2009-03-16 13:45:00,83.29,83.29,83.255,83.275,259600000.0
2009-03-16 13:46:00,83.27,83.285,83.26,83.265,152400000.0
2009-03-16 13:47:00,83.275,83.29,83.265,83.275,101800000.0
2009-03-16 13:48:00,83.27,83.29,83.265,83.27,151200000.0
2009-03-16 13:49:00,83.265,83.355,83.25,83.345,342400000.0
2009-03-16 13:50:00,83.345,83.37,83.315,83.34,281000000.0
2009-03-16 13:51:00,83.35,83.35,83.31,83.335,233800000.0
2009-03-16 13:52:00,83.335,83.345,83.32,83.34,249800000.0
2009-03-16 13:53:00,83.34,83.365,83.32,83.35,201600000.0
2009-03-16 13:54:00,83.345,83.35,83.28,83.315,214600000.0
2009-03-16 13:55:00,83.32,83.34,83.295,83.315,237800000.0
2009-03-16 13:56:00,83.315,83.32,83.29,83.305,270400000.0
2009-03-16 13:57:00,83.305,83.315,83.3,83.31,107800000.0
2009-03-16 13:58:00,83.31,83.335,83.305,83.325,186000000.0
2009-03-16 13:59:00,83.32,83.325,83.3,83.3,107200000.0
2009-03-16 14:00:00,83.305,83.34,83.305,83.32,174400000.0
2009-03-16 14:01:00,83.32,83.33,83.31,83.315,115200000.0
2009-03-16 14:02:00,83.315,83.315,83.295,83.3,126200000.0
2009-03-16 14:03:00,83.305,83.305,83.28,83.3,83600000.0
2009-03-16 14:04:00,83.305,83.31,83.27,83.285,113600000.0
2009-03-16 14:05:00,83.285,83.305,83.285,83.295,98800000.0
2009-03-16 14:06:00,83.29,83.29,83.28,83.285,34000000.0
2009-03-16 14:07:00,83.285,83.3,83.275,83.285,216200000.0
2009-03-16 14:08:00,83.29,83.305,83.27,83.275,272200000.0
2009-03-16 14:09:00,83.28,83.28,83.26,83.27,190200000.0
2009-03-16 14:10:00,83.275,83.275,83.245,83.255,98800000.0
2009-03-16 14:11:00,83.26,83.275,83.24,83.245,178600000.0
2009-03-16 14:12:00,83.24,83.28,83.23,83.265,272400000.0
2009-03-16 14:13:00,83.265,83.27,83.255,83.265,250600000.0
2009-03-16 14:14:00,83.265,83.28,83.255,83.28,232400000.0
2009-03-16 14:15:00,83.27,83.28,83.24,83.255,214200000.0
2009-03-16 14:16:00,83.25,83.3,83.245,83.285,259000000.0
2009-03-16 14:17:00,83.29,83.29,83.255,83.255,291600000.0
2009-03-16 14:18:00,83.265,83.28,83.25,83.265,271400000.0
2009-03-16 14:19:00,83.28,83.285,83.27,83.275,177400000.0
2009-03-16 14:20:00,83.28,83.28,83.245,83.255,177800000.0
2009-03-16 14:21:00,83.255,83.3,83.245,83.3,300200000.0
2009-03-16 14:22:00,83.295,83.315,83.26,83.28,288400000.0
2009-03-16 14:23:00,83.285,83.33,83.275,83.33,242400000.0
2009-03-16 14:24:00,83.325,83.34,83.315,83.34,168400000.0
2009-03-16 14:25:00,83.34,83.37,83.325,83.33,328400000.0
2009-03-16 14:26:00,83.335,83.345,83.305,83.31,191000000.0
2009-03-16 14:27:00,83.315,83.335,83.305,83.31,328000000.0
2009-03-16 14:28:00,83.315,83.34,83.315,83.33,234000000.0
2009-03-16 14:29:00,83.33,83.345,83.305,83.305,297600000.0
2009-03-16 14:30:00,83.31,83.31,83.225,83.235,350000000.0
2009-03-16 14:31:00,83.23,83.27,83.23,83.24,319200000.0
2009-03-16 14:32:00,83.255,83.29,83.25,83.26,232400000.0
2009-03-16 14:33:00,83.26,83.285,83.24,83.245,149400000.0
2009-03-16 14:34:00,83.245,83.28,83.245,83.26,224200000.0
2009-03-16 14:35:00,83.265,83.295,83.255,83.29,287000000.0
2009-03-16 14:36:00,83.29,83.315,83.29,83.315,407800000.0
2009-03-16 14:37:00,83.32,83.33,83.31,83.315,123400000.0
2009-03-16 14:38:00,83.315,83.34,83.285,83.295,168200000.0
2009-03-16 14:39:00,83.315,83.39,83.31,83.375,337900000.0
2009-03-16 14:40:00,83.37,83.395,83.365,83.385,339200000.0
2009-03-16 14:41:00,83.38,83.4,83.32,83.34,192200000.0
2009-03-16 14:42:00,83.335,83.355,83.31,83.31,289600000.0
2009-03-16 14:43:00,83.31,83.315,83.26,83.27,331800000.0
2009-03-16 14:44:00,83.275,83.295,83.26,83.275,224600000.0
2009-03-16 14:45:00,83.27,83.325,83.27,83.32,188400000.0
2009-03-16 14:46:00,83.32,83.33,83.285,83.3,230000000.0
2009-03-16 14:47:00,83.3,83.3,83.22,83.25,174900000.0
2009-03-16 14:48:00,83.25,83.285,83.25,83.26,176400000.0
2009-03-16 14:49:00,83.26,83.29,83.26,83.29,120500000.0
2009-03-16 14:50:00,83.275,83.29,83.255,83.28,139400000.0
2009-03-16 14:51:00,83.28,83.285,83.24,83.27,193900000.0
2009-03-16 14:52:00,83.27,83.27,83.25,83.265,129400000.0
2009-03-16 14:53:00,83.265,83.265,83.24,83.245,246600000.0
2009-03-16 14:54:00,83.245,83.28,83.24,83.245,245500000.0
2009-03-16 14:55:00,83.24,83.27,83.24,83.25,188400000.0
2009-03-16 14:56:00,83.25,83.26,83.245,83.25,138200000.0
2009-03-16 14:57:00,83.255,83.295,83.24,83.29,319600000.0
2009-03-16 14:58:00,83.285,83.295,83.26,83.285,237800000.0
2009-03-16 14:59:00,83.285,83.285,83.23,83.265,289000000.0
2009-03-16 15:00:00,83.28,83.29,83.23,83.275,274000000.0
2009-03-16 15:01:00,83.28,83.29,83.26,83.28,242600000.0
2009-03-16 15:02:00,83.28,83.3,83.275,83.28,170800000.0
2009-03-16 15:03:00,83.285,83.295,83.275,83.28,217200000.0
2009-03-16 15:04:00,83.285,83.305,83.285,83.295,136200000.0
2009-03-16 15:05:00,83.29,83.295,83.265,83.275,171200000.0
2009-03-16 15:06:00,83.28,83.29,83.23,83.23,210800000.0
2009-03-16 15:07:00,83.23,83.26,83.23,83.245,223600000.0
2009-03-16 15:08:00,83.25,83.25,83.205,83.21,309000000.0
2009-03-16 15:09:00,83.205,83.22,83.2,83.205,183400000.0
2009-03-16 15:10:00,83.205,83.235,83.2,83.235,156200000.0
2009-03-16 15:11:00,83.24,83.26,83.225,83.235,223200000.0
2009-03-16 15:12:00,83.235,83.24,83.21,83.225,247600000.0
2009-03-16 15:13:00,83.225,83.29,83.225,83.285,251400000.0
2009-03-16 15:14:00,83.29,83.335,83.215,83.275,333600000.0
2009-03-16 15:15:00,83.27,83.295,83.235,83.26,214900000.0
2009-03-16 15:16:00,83.26,83.285,83.22,83.225,249400000.0
2009-03-16 15:17:00,83.225,83.235,83.145,83.145,278799999.0
2009-03-16 15:18:00,83.14,83.16,83.085,83.1,251800000.0
2009-03-16 15:19:00,83.095,83.155,83.085,83.155,377200000.0
2009-03-16 15:20:00,83.15,83.195,83.15,83.185,414800000.0
2009-03-16 15:21:00,83.185,83.22,83.17,83.21,326000000.0
2009-03-16 15:22:00,83.21,83.21,83.15,83.15,228400000.0
2009-03-16 15:23:00,83.155,83.175,83.02,83.02,356800000.0
2009-03-16 15:24:00,83.025,83.075,83.015,83.07,289200000.0
2009-03-16 15:25:00,83.075,83.075,83.045,83.07,225400000.0
2009-03-16 15:26:00,83.08,83.1,83.045,83.1,316400000.0
2009-03-16 15:27:00,83.095,83.1,83.065,83.07,262200000.0
2009-03-16 15:28:00,83.075,83.075,83.035,83.06,88400000.0
2009-03-16 15:29:00,83.065,83.15,83.065,83.145,247000000.0
2009-03-16 15:30:00,83.145,83.16,83.05,83.055,304800000.0
2009-03-16 15:31:00,83.07,83.105,83.065,83.075,316899999.0
2009-03-16 15:32:00,83.075,83.15,83.075,83.13,307200000.0
2009-03-16 15:33:00,83.13,83.14,83.095,83.125,223800000.0
2009-03-16 15:34:00,83.125,83.125,83.065,83.11,249200000.0
2009-03-16 15:35:00,83.105,83.125,83.07,83.09,302600000.0
2009-03-16 15:36:00,83.095,83.105,83.055,83.07,278000000.0
2009-03-16 15:37:00,83.07,83.115,83.065,83.085,243400000.0
2009-03-16 15:38:00,83.09,83.13,83.07,83.12,307800000.0
2009-03-16 15:39:00,83.13,83.165,83.115,83.145,304200000.0
2009-03-16 15:40:00,83.145,83.17,83.145,83.15,248000000.0
2009-03-16 15:41:00,83.155,83.16,83.11,83.13,297800000.0
2009-03-16 15:42:00,83.13,83.13,83.075,83.1,354000000.0
2009-03-16 15:43:00,83.105,83.13,83.095,83.11,250400000.0
2009-03-16 15:44:00,83.11,83.16,83.11,83.13,183800000.0
2009-03-16 15:45:00,83.12,83.175,83.12,83.16,200800000.0
2009-03-16 15:46:00,83.16,83.17,83.13,83.14,284100000.0
2009-03-16 15:47:00,83.14,83.155,83.12,83.13,214400000.0
2009-03-16 15:48:00,83.13,83.15,83.1,83.125,277500000.0
2009-03-16 15:49:00,83.125,83.145,83.12,83.13,219600000.0
2009-03-16 15:50:00,83.125,83.13,83.065,83.09,229600000.0
2009-03-16 15:51:00,83.09,83.115,83.08,83.08,180800000.0
2009-03-16 15:52:00,83.085,83.12,83.08,83.1,211000000.0
2009-03-16 15:53:00,83.1,83.125,83.095,83.125,204800000.0
2009-03-16 15:54:00,83.125,83.15,83.125,83.15,189800000.0
2009-03-16 15:55:00,83.16,83.165,83.14,83.15,212000000.0
2009-03-16 15:56:00,83.155,83.165,83.135,83.16,251400000.0
2009-03-16 15:57:00,83.16,83.17,83.145,83.16,176600000.0
2009-03-16 15:58:00,83.17,83.19,83.145,83.15,295600000.0
2009-03-16 15:59:00,83.15,83.175,83.145,83.17,166200000.0
2009-03-16 16:00:00,83.165,83.295,83.165,83.275,270000000.0
2009-03-16 16:01:00,83.275,83.275,83.25,83.25,272800000.0
2009-03-16 16:02:00,83.25,83.335,83.25,83.32,189000000.0
2009-03-16 16:03:00,83.315,83.32,83.285,83.295,169600000.0
2009-03-16 16:04:00,83.305,83.315,83.275,83.29,206400000.0
2009-03-16 16:05:00,83.295,83.295,83.235,83.25,281200000.0
2009-03-16 16:06:00,83.25,83.265,83.2,83.205,291400000.0
2009-03-16 16:07:00,83.205,83.23,83.195,83.21,199800000.0
2009-03-16 16:08:00,83.21,83.23,83.19,83.215,296800000.0
2009-03-16 16:09:00,83.21,83.225,83.185,83.2,333800000.0
2009-03-16 16:10:00,83.2,83.21,83.16,83.17,265200000.0
2009-03-16 16:11:00,83.175,83.19,83.145,83.18,208700000.0
2009-03-16 16:12:00,83.185,83.21,83.145,83.21,216600000.0
2009-03-16 16:13:00,83.21,83.225,83.18,83.19,257000000.0
2009-03-16 16:14:00,83.185,83.22,83.17,83.185,242400000.0
2009-03-16 16:15:00,83.17,83.195,83.125,83.13,248500000.0
2009-03-16 16:16:00,83.125,83.155,83.115,83.145,168600000.0
2009-03-16 16:17:00,83.145,83.145,83.085,83.095,229400000.0
2009-03-16 16:18:00,83.09,83.16,83.085,83.15,288200000.0
2009-03-16 16:19:00,83.15,83.19,83.135,83.14,223000000.0
2009-03-16 16:20:00,83.135,83.155,83.12,83.125,229000000.0
2009-03-16 16:21:00,83.125,83.155,83.125,83.125,243200000.0
2009-03-16 16:22:00,83.13,83.16,83.115,83.155,208000000.0
2009-03-16 16:23:00,83.155,83.165,83.13,83.14,171800000.0
2009-03-16 16:24:00,83.14,83.155,83.125,83.145,206800000.0
2009-03-16 16:25:00,83.145,83.145,83.11,83.115,194800000.0
2009-03-16 16:26:00,83.115,83.14,83.115,83.12,137600000.0
2009-03-16 16:27:00,83.115,83.13,83.09,83.11,226400000.0
2009-03-16 16:28:00,83.11,83.115,83.1,83.105,108600000.0
2009-03-16 16:29:00,83.105,83.125,83.06,83.07,171400000.0
2009-03-16 16:30:00,83.075,83.12,83.06,83.085,349200000.0
2009-03-16 16:31:00,83.09,83.115,83.05,83.075,221000000.0
2009-03-16 16:32:00,83.075,83.145,83.07,83.145,214200000.0
2009-03-16 16:33:00,83.145,83.16,83.12,83.125,214800000.0
2009-03-16 16:34:00,83.125,83.15,83.115,83.145,272600000.0
2009-03-16 16:35:00,83.145,83.145,83.06,83.12,283000000.0
2009-03-16 16:36:00,83.12,83.145,83.12,83.135,256000000.0
2009-03-16 16:37:00,83.135,83.165,83.09,83.1,244000000.0
2009-03-16 16:38:00,83.1,83.17,83.1,83.17,132200000.0
2009-03-16 16:39:00,83.17,83.21,83.165,83.2,152800000.0
2009-03-16 16:40:00,83.2,83.21,83.19,83.2,201200000.0
2009-03-16 16:41:00,83.205,83.23,83.185,83.19,272300000.0
2009-03-16 16:42:00,83.19,83.205,83.18,83.195,360800000.0
2009-03-16 16:43:00,83.19,83.195,83.12,83.14,266700000.0
2009-03-16 16:44:00,83.145,83.18,83.145,83.16,196200000.0
2009-03-16 16:45:00,83.16,83.18,83.15,83.155,242000000.0
2009-03-16 16:46:00,83.155,83.165,83.11,83.115,186800000.0
2009-03-16 16:47:00,83.115,83.12,83.07,83.1,112000000.0
2009-03-16 16:48:00,83.095,83.145,83.09,83.14,289400000.0
2009-03-16 16:49:00,83.13,83.13,83.1,83.105,207200000.0
2009-03-16 16:50:00,83.105,83.13,83.095,83.11,230400000.0
2009-03-16 16:51:00,83.11,83.12,83.09,83.1,165200000.0
2009-03-16 16:52:00,83.1,83.15,83.095,83.115,192800000.0
2009-03-16 16:53:00,83.125,83.135,83.115,83.125,204800000.0
2009-03-16 16:54:00,83.125,83.16,83.115,83.115,197000000.0
2009-03-16 16:55:00,83.115,83.155,83.1,83.115,260400000.0
2009-03-16 16:56:00,83.12,83.14,83.015,83.06,370600000.0
2009-03-16 16:57:00,83.06,83.11,83.045,83.045,308000000.0
2009-03-16 16:58:00,83.045,83.05,82.965,82.965,245300000.0
2009-03-16 16:59:00,82.965,82.965,82.875,82.91,370700000.0
2009-03-16 17:00:00,82.91,82.93,82.895,82.93,270800000.0
2009-03-16 17:01:00,82.935,82.985,82.935,82.985,285400000.0
2009-03-16 17:02:00,82.98,82.985,82.95,82.975,219200000.0
2009-03-16 17:03:00,82.97,82.98,82.94,82.95,205600000.0
2009-03-16 17:04:00,82.95,82.975,82.945,82.97,228800000.0
2009-03-16 17:05:00,82.975,82.985,82.95,82.975,249400000.0
2009-03-16 17:06:00,82.975,82.995,82.96,82.965,219400000.0
2009-03-16 17:07:00,82.965,82.985,82.955,82.965,236400000.0
2009-03-16 17:08:00,82.96,83.01,82.935,83.005,141700000.0
2009-03-16 17:09:00,83.005,83.005,82.955,82.965,221100000.0
2009-03-16 17:10:00,82.965,82.985,82.95,82.97,194000000.0
2009-03-16 17:11:00,82.97,82.98,82.92,82.92,231400000.0
2009-03-16 17:12:00,82.92,82.92,82.86,82.89,269900000.0
2009-03-16 17:13:00,82.895,82.935,82.88,82.925,230800000.0
2009-03-16 17:14:00,82.925,82.93,82.905,82.905,187000000.0
2009-03-16 17:15:00,82.905,82.96,82.905,82.95,209000000.0
2009-03-16 17:16:00,82.96,82.98,82.955,82.96,143000000.0
2009-03-16 17:17:00,82.965,82.995,82.955,82.985,230600000.0
2009-03-16 17:18:00,82.985,83.025,82.985,83.025,195400000.0
2009-03-16 17:19:00,83.035,83.06,83.015,83.045,230600000.0
2009-03-16 17:20:00,83.045,83.08,83.03,83.03,258400000.0
2009-03-16 17:21:00,83.03,83.05,83.01,83.01,201600000.0
2009-03-16 17:22:00,83.01,83.035,82.995,83.015,234200000.0
2009-03-16 17:23:00,83.015,83.035,83.0,83.035,216100000.0
2009-03-16 17:24:00,83.035,83.06,83.015,83.055,232600000.0
2009-03-16 17:25:00,83.045,83.07,83.005,83.01,325900000.0
2009-03-16 17:26:00,83.01,83.035,83.005,83.025,209800000.0
2009-03-16 17:27:00,83.025,83.045,83.01,83.025,212800000.0
2009-03-16 17:28:00,83.025,83.03,83.01,83.01,186800000.0
2009-03-16 17:29:00,83.015,83.04,82.995,83.0,218200000.0
2009-03-16 17:30:00,83.0,83.015,82.995,83.005,185800000.0
2009-03-16 17:31:00,83.01,83.015,82.99,82.99,199000000.0
2009-03-16 17:32:00,82.99,83.025,82.965,82.985,297200000.0
2009-03-16 17:33:00,82.995,83.005,82.945,82.99,201000000.0
2009-03-16 17:34:00,82.985,83.025,82.985,83.015,167400000.0
2009-03-16 17:35:00,83.02,83.025,82.995,82.995,203400000.0
2009-03-16 17:36:00,82.995,82.995,82.92,82.925,222100000.0
2009-03-16 17:37:00,82.92,82.97,82.91,82.97,243800000.0
2009-03-16 17:38:00,82.975,83.0,82.96,82.975,241200000.0
2009-03-16 17:39:00,82.97,82.985,82.96,82.97,156400000.0
2009-03-16 17:40:00,82.97,82.99,82.97,82.99,150200000.0
2009-03-16 17:41:00,83.0,83.005,82.98,82.995,113400000.0
2009-03-16 17:42:00,83.0,83.01,82.975,82.98,187400000.0
2009-03-16 17:43:00,82.975,83.005,82.975,82.98,138600000.0
2009-03-16 17:44:00,82.99,82.99,82.96,82.97,226800000.0
2009-03-16 17:45:00,82.985,83.02,82.98,82.995,187800000.0
2009-03-16 17:46:00,83.0,83.035,82.995,83.035,231800000.0
2009-03-16 17:47:00,83.035,83.035,82.975,82.975,257600000.0
2009-03-16 17:48:00,82.975,83.025,82.975,83.0,217000000.0
2009-03-16 17:49:00,82.99,82.99,82.915,82.95,378600000.0
2009-03-16 17:50:00,82.945,82.98,82.935,82.97,268200000.0
2009-03-16 17:51:00,82.97,82.97,82.93,82.935,201800000.0
2009-03-16 17:52:00,82.935,82.94,82.89,82.9,245400000.0
2009-03-16 17:53:00,82.9,82.91,82.875,82.875,233000000.0
2009-03-16 17:54:00,82.88,82.91,82.875,82.91,323400000.0
2009-03-16 17:55:00,82.905,82.97,82.9,82.95,214200000.0
2009-03-16 17:56:00,82.955,83.01,82.95,83.005,266800000.0
2009-03-16 17:57:00,83.0,83.02,82.985,83.02,176200000.0
2009-03-16 17:58:00,83.03,83.055,83.03,83.05,200000000.0
2009-03-16 17:59:00,83.05,83.055,83.01,83.055,303200000.0
2009-03-16 18:00:00,83.055,83.06,83.005,83.045,326600000.0
2009-03-16 18:01:00,83.04,83.08,83.01,83.015,226600000.0
2009-03-16 18:02:00,83.02,83.03,82.965,82.965,262800000.0
2009-03-16 18:03:00,82.96,82.98,82.96,82.975,178400000.0
2009-03-16 18:04:00,82.965,82.98,82.915,82.925,276200000.0
2009-03-16 18:05:00,82.925,82.955,82.905,82.915,233000000.0
2009-03-16 18:06:00,82.915,82.925,82.895,82.895,182600000.0
2009-03-16 18:07:00,82.895,82.895,82.835,82.855,180400000.0
2009-03-16 18:08:00,82.86,82.905,82.85,82.9,220200000.0
2009-03-16 18:09:00,82.905,82.915,82.89,82.915,166800000.0
2009-03-16 18:10:00,82.92,82.95,82.92,82.925,136000000.0
2009-03-16 18:11:00,82.92,82.925,82.9,82.915,113600000.0
2009-03-16 18:12:00,82.915,82.99,82.915,82.96,218000000.0
2009-03-16 18:13:00,82.96,82.965,82.955,82.955,81200000.0
2009-03-16 18:14:00,82.96,82.97,82.94,82.955,233600000.0
2009-03-16 18:15:00,82.955,83.045,82.955,83.04,194600000.0
2009-03-16 18:16:00,83.04,83.05,82.995,83.015,309800000.0
2009-03-16 18:17:00,83.01,83.025,83.01,83.02,135600000.0
2009-03-16 18:18:00,83.02,83.025,83.01,83.015,113800000.0
2009-03-16 18:19:00,83.015,83.025,83.015,83.015,77800000.0
2009-03-16 18:20:00,83.015,83.05,82.995,82.995,204000000.0
2009-03-16 18:21:00,82.985,83.05,82.98,83.045,276200000.0
2009-03-16 18:22:00,83.045,83.06,83.025,83.035,150800000.0
2009-03-16 18:23:00,83.04,83.045,82.995,82.995,173000000.0
2009-03-16 18:24:00,83.0,83.01,82.985,83.0,199000000.0
2009-03-16 18:25:00,82.995,83.02,82.97,83.005,255000000.0
2009-03-16 18:26:00,83.01,83.05,82.99,83.035,186000000.0
2009-03-16 18:27:00,83.035,83.075,83.03,83.075,178000000.0
2009-03-16 18:28:00,83.075,83.09,83.065,83.065,134400000.0
2009-03-16 18:29:00,83.065,83.07,83.045,83.05,126200000.0
2009-03-16 18:30:00,83.05,83.065,83.025,83.03,139000000.0
2009-03-16 18:31:00,83.03,83.03,82.945,83.01,201800000.0
2009-03-16 18:32:00,83.025,83.045,83.02,83.03,164400000.0
2009-03-16 18:33:00,83.025,83.055,83.01,83.055,169600000.0
2009-03-16 18:34:00,83.055,83.095,83.055,83.095,143200000.0
2009-03-16 18:35:00,83.095,83.115,83.09,83.105,215200000.0
2009-03-16 18:36:00,83.1,83.12,83.1,83.11,191800000.0
2009-03-16 18:37:00,83.11,83.12,83.085,83.095,213200000.0
2009-03-16 18:38:00,83.1,83.115,83.075,83.09,155000000.0
2009-03-16 18:39:00,83.09,83.115,83.085,83.105,223400000.0
2009-03-16 18:40:00,83.1,83.12,83.08,83.1,150800000.0
2009-03-16 18:41:00,83.105,83.11,83.07,83.07,84000000.0
2009-03-16 18:42:00,83.07,83.07,83.055,83.06,108400000.0
2009-03-16 18:43:00,83.06,83.105,83.06,83.1,191800000.0
2009-03-16 18:44:00,83.095,83.105,83.095,83.105,72800000.0
2009-03-16 18:45:00,83.11,83.125,83.11,83.115,79800000.0
2009-03-16 18:46:00,83.115,83.15,83.115,83.145,219800000.0
2009-03-16 18:47:00,83.14,83.17,83.135,83.16,111000000.0
2009-03-16 18:48:00,83.16,83.16,83.14,83.145,128800000.0
2009-03-16 18:49:00,83.145,83.15,83.14,83.14,48800000.0
2009-03-16 18:50:00,83.14,83.205,83.14,83.185,201000000.0
2009-03-16 18:51:00,83.185,83.185,83.13,83.145,164000000.0
2009-03-16 18:52:00,83.155,83.17,83.135,83.15,177800000.0
2009-03-16 18:53:00,83.16,83.17,83.13,83.17,177000000.0
2009-03-16 18:54:00,83.165,83.195,83.155,83.185,146800000.0
2009-03-16 18:55:00,83.185,83.195,83.16,83.165,136000000.0
2009-03-16 18:56:00,83.165,83.185,83.145,83.145,134200000.0
2009-03-16 18:57:00,83.145,83.195,83.135,83.17,186800000.0
2009-03-16 18:58:00,83.175,83.18,83.16,83.165,166800000.0
2009-03-16 18:59:00,83.155,83.19,83.145,83.175,173600000.0
2009-03-16 19:00:00,83.175,83.22,83.145,83.145,233000000.0
2009-03-16 19:01:00,83.145,83.15,83.065,83.065,268000000.0
2009-03-16 19:02:00,83.065,83.07,83.02,83.04,192200000.0
2009-03-16 19:03:00,83.045,83.06,83.025,83.045,183400000.0
2009-03-16 19:04:00,83.045,83.075,83.045,83.055,158400000.0
2009-03-16 19:05:00,83.05,83.06,82.935,82.95,241800000.0
2009-03-16 19:06:00,82.95,82.975,82.935,82.935,215600000.0
2009-03-16 19:07:00,82.935,82.96,82.93,82.96,208000000.0
2009-03-16 19:08:00,82.96,82.995,82.96,82.985,133200000.0
2009-03-16 19:09:00,82.99,82.99,82.965,82.975,95400000.0
2009-03-16 19:10:00,82.975,83.01,82.975,82.995,109600000.0
2009-03-16 19:11:00,83.0,83.0,82.995,82.995,31400000.0
2009-03-16 19:12:00,82.995,83.0,82.98,82.995,106600000.0
2009-03-16 19:13:00,83.0,83.005,82.945,82.945,182800000.0
2009-03-16 19:14:00,82.955,82.97,82.92,82.93,186800000.0
2009-03-16 19:15:00,82.925,82.93,82.915,82.915,189000000.0
2009-03-16 19:16:00,82.92,82.945,82.905,82.935,119400000.0
2009-03-16 19:17:00,82.95,82.97,82.945,82.965,101400000.0
2009-03-16 19:18:00,82.965,83.0,82.96,82.995,105600000.0
2009-03-16 19:19:00,82.99,83.055,82.99,83.035,151200000.0
2009-03-16 19:20:00,83.035,83.04,83.015,83.035,101200000.0
2009-03-16 19:21:00,83.035,83.05,83.035,83.04,35600000.0
2009-03-16 19:22:00,83.045,83.055,83.035,83.05,65600000.0
2009-03-16 19:23:00,83.05,83.055,83.04,83.045,75400000.0
2009-03-16 19:24:00,83.05,83.06,83.03,83.05,149000000.0
2009-03-16 19:25:00,83.05,83.06,83.05,83.05,26000000.0
2009-03-16 19:26:00,83.05,83.07,83.025,83.065,171200000.0
2009-03-16 19:27:00,83.065,83.1,83.06,83.1,188400000.0
2009-03-16 19:28:00,83.1,83.145,83.1,83.12,246800000.0
2009-03-16 19:29:00,83.12,83.12,83.085,83.085,86200000.0
2009-03-16 19:30:00,83.09,83.115,83.09,83.11,136000000.0
2009-03-16 19:31:00,83.11,83.12,83.095,83.11,140600000.0
2009-03-16 19:32:00,83.11,83.11,83.05,83.06,122000000.0
2009-03-16 19:33:00,83.06,83.065,83.045,83.06,98800000.0
2009-03-16 19:34:00,83.055,83.065,83.025,83.05,87600000.0
2009-03-16 19:35:00,83.05,83.055,83.025,83.025,182000000.0
2009-03-16 19:36:00,83.025,83.095,83.025,83.06,144000000.0
2009-03-16 19:37:00,83.07,83.07,83.05,83.055,77200000.0
2009-03-16 19:38:00,83.06,83.08,83.0,83.015,190400000.0
2009-03-16 19:39:00,83.015,83.025,83.01,83.02,83400000.0
2009-03-16 19:40:00,83.02,83.03,83.015,83.02,148000000.0
2009-03-16 19:41:00,83.02,83.02,82.995,83.005,69600000.0
2009-03-16 19:42:00,83.01,83.01,82.975,82.975,158400000.0
2009-03-16 19:43:00,82.98,82.99,82.97,82.975,93000000.0
2009-03-16 19:44:00,82.975,83.005,82.97,82.995,100600000.0
2009-03-16 19:45:00,83.005,83.04,82.995,83.015,169600000.0
2009-03-16 19:46:00,83.015,83.03,82.985,83.03,175000000.0
2009-03-16 19:47:00,83.035,83.035,82.99,82.99,170000000.0
2009-03-16 19:48:00,82.98,82.98,82.93,82.94,134000000.0
2009-03-16 19:49:00,82.94,82.95,82.94,82.94,48400000.0
2009-03-16 19:50:00,82.94,82.945,82.885,82.9,129400000.0
2009-03-16 19:51:00,82.9,82.905,82.89,82.895,90000000.0
2009-03-16 19:52:00,82.89,82.905,82.87,82.895,140200000.0
2009-03-16 19:53:00,82.895,82.92,82.895,82.91,110200000.0
2009-03-16 19:54:00,82.905,82.905,82.86,82.865,158400000.0
2009-03-16 19:55:00,82.855,82.86,82.845,82.855,105400000.0
2009-03-16 19:56:00,82.855,82.87,82.855,82.87,39200000.0
2009-03-16 19:57:00,82.87,82.9,82.86,82.895,98000000.0
2009-03-16 19:58:00,82.895,82.91,82.885,82.885,98000000.0
2009-03-16 19:59:00,82.89,82.89,82.845,82.845,177800000.0
2009-03-16 20:00:00,82.855,82.855,82.835,82.85,98400000.0
2009-03-16 20:01:00,82.85,82.85,82.82,82.83,129400000.0
2009-03-16 20:02:00,82.83,82.835,82.825,82.835,53000000.0
2009-03-16 20:03:00,82.835,82.845,82.81,82.815,134200000.0
2009-03-16 20:04:00,82.82,82.825,82.805,82.82,79400000.0
2009-03-16 20:05:00,82.815,82.825,82.805,82.815,78800000.0
2009-03-16 20:06:00,82.81,82.83,82.775,82.775,192200000.0
2009-03-16 20:07:00,82.775,82.795,82.755,82.77,83600000.0
2009-03-16 20:08:00,82.77,82.78,82.76,82.765,167400000.0
2009-03-16 20:09:00,82.765,82.77,82.76,82.765,97000000.0
2009-03-16 20:10:00,82.765,82.77,82.76,82.77,74600000.0
2009-03-16 20:11:00,82.77,82.81,82.77,82.805,185000000.0
2009-03-16 20:12:00,82.805,82.82,82.8,82.815,137600000.0
2009-03-16 20:13:00,82.82,82.83,82.805,82.825,111800000.0
2009-03-16 20:14:00,82.82,82.82,82.8,82.8,180400000.0
2009-03-16 20:15:00,82.805,82.85,82.8,82.845,154200000.0
2009-03-16 20:16:00,82.84,82.87,82.84,82.87,144000000.0
2009-03-16 20:17:00,82.87,82.89,82.86,82.875,128800000.0
2009-03-16 20:18:00,82.88,82.89,82.875,82.89,185000000.0
2009-03-16 20:19:00,82.89,82.895,82.875,82.89,71400000.0
2009-03-16 20:20:00,82.885,82.91,82.855,82.855,159400000.0
2009-03-16 20:21:00,82.855,82.855,82.83,82.84,163400000.0
2009-03-16 20:22:00,82.845,82.905,82.845,82.89,116400000.0
2009-03-16 20:23:00,82.89,82.89,82.85,82.85,220200000.0
2009-03-16 20:24:00,82.85,82.875,82.85,82.865,143800000.0
2009-03-16 20:25:00,82.86,82.885,82.86,82.875,163200000.0
2009-03-16 20:26:00,82.875,82.895,82.86,82.885,95200000.0
2009-03-16 20:27:00,82.885,82.89,82.87,82.87,59800000.0
2009-03-16 20:28:00,82.87,82.905,82.87,82.87,202000000.0
2009-03-16 20:29:00,82.865,82.88,82.855,82.86,197600000.0
2009-03-16 20:30:00,82.855,82.855,82.825,82.85,159000000.0
2009-03-16 20:31:00,82.85,82.865,82.8,82.805,195800000.0
2009-03-16 20:32:00,82.805,82.815,82.765,82.79,236600000.0
2009-03-16 20:33:00,82.785,82.79,82.765,82.785,211800000.0
2009-03-16 20:34:00,82.785,82.805,82.76,82.79,198200000.0
2009-03-16 20:35:00,82.795,82.81,82.785,82.805,117200000.0
2009-03-16 20:36:00,82.805,82.82,82.78,82.8,204000000.0
2009-03-16 20:37:00,82.8,82.845,82.78,82.84,148600000.0
2009-03-16 20:38:00,82.835,82.835,82.805,82.83,88400000.0
2009-03-16 20:39:00,82.83,82.83,82.83,82.83,26200000.0
2009-03-16 20:40:00,82.835,82.87,82.835,82.84,252200000.0
2009-03-16 20:41:00,82.84,82.85,82.835,82.845,77400000.0
2009-03-16 20:42:00,82.85,82.88,82.845,82.875,100400000.0
2009-03-16 20:43:00,82.88,82.89,82.875,82.88,85400000.0
2009-03-16 20:44:00,82.89,82.89,82.855,82.855,126600000.0
2009-03-16 20:45:00,82.855,82.86,82.84,82.85,140000000.0
2009-03-16 20:46:00,82.85,82.865,82.845,82.845,88200000.0
2009-03-16 20:47:00,82.85,82.85,82.845,82.845,17200000.0
2009-03-16 20:48:00,82.85,82.85,82.825,82.83,139000000.0
2009-03-16 20:49:00,82.83,82.86,82.825,82.84,129800000.0
2009-03-16 20:50:00,82.835,82.845,82.825,82.845,77600000.0
2009-03-16 20:51:00,82.84,82.855,82.84,82.85,64200000.0
2009-03-16 20:52:00,82.85,82.85,82.82,82.83,196200000.0
2009-03-16 20:53:00,82.825,82.83,82.805,82.815,100200000.0
2009-03-16 20:54:00,82.815,82.825,82.815,82.82,38600000.0
2009-03-16 20:55:00,82.825,82.83,82.795,82.795,160400000.0
2009-03-16 20:56:00,82.79,82.8,82.78,82.795,156600000.0
2009-03-16 20:57:00,82.805,82.815,82.78,82.78,188800000.0
2009-03-16 20:58:00,82.785,82.79,82.78,82.785,58000000.0
2009-03-16 20:59:00,82.78,82.83,82.78,82.83,132400000.0
2009-03-16 21:00:00,82.82,82.86,82.82,82.86,130000000.0
2009-03-16 21:01:00,82.86,82.875,82.845,82.865,132400000.0
2009-03-16 21:02:00,82.865,82.865,82.81,82.835,187600000.0
2009-03-16 21:03:00,82.84,82.875,82.84,82.87,86400000.0
2009-03-16 21:04:00,82.875,82.875,82.85,82.86,92400000.0
2009-03-16 21:05:00,82.86,82.875,82.86,82.865,140400000.0
2009-03-16 21:06:00,82.87,82.875,82.86,82.875,86200000.0
2009-03-16 21:07:00,82.88,82.885,82.87,82.88,84400000.0
2009-03-16 21:08:00,82.885,82.93,82.885,82.92,99000000.0
2009-03-16 21:09:00,82.92,82.925,82.905,82.91,199000000.0
2009-03-16 21:10:00,82.915,82.935,82.91,82.935,98600000.0
2009-03-16 21:11:00,82.935,82.935,82.91,82.92,102600000.0
2009-03-16 21:12:00,82.915,82.925,82.895,82.9,170400000.0
2009-03-16 21:13:00,82.895,82.915,82.895,82.915,52800000.0
2009-03-16 21:14:00,82.91,82.91,82.89,82.9,65400000.0
2009-03-16 21:15:00,82.9,82.9,82.895,82.895,43600000.0
2009-03-16 21:16:00,82.89,82.895,82.885,82.885,8200000.0
2009-03-16 21:17:00,82.89,82.89,82.885,82.89,58600000.0
2009-03-16 21:18:00,82.885,82.905,82.875,82.895,223200001.0
2009-03-16 21:19:00,82.905,82.92,82.905,82.905,81600000.0
2009-03-16 21:20:00,82.9,82.905,82.87,82.875,104400000.0
2009-03-16 21:21:00,82.875,82.89,82.855,82.89,143200000.0
2009-03-16 21:22:00,82.885,82.89,82.88,82.88,87600000.0
2009-03-16 21:23:00,82.875,82.895,82.865,82.88,74400000.0
2009-03-16 21:24:00,82.875,82.895,82.86,82.88,174400000.0
2009-03-16 21:25:00,82.88,82.89,82.87,82.88,88000000.0
2009-03-16 21:26:00,82.89,82.89,82.86,82.885,150600000.0
2009-03-16 21:27:00,82.885,82.905,82.875,82.895,172200000.0
2009-03-16 21:28:00,82.89,82.91,82.89,82.895,208800000.0
2009-03-16 21:29:00,82.895,82.925,82.885,82.925,175000000.0
2009-03-16 21:30:00,82.93,82.94,82.93,82.94,55800000.0
2009-03-16 21:31:00,82.935,82.935,82.91,82.915,93600000.0
2009-03-16 21:32:00,82.915,82.93,82.915,82.92,92200000.0
2009-03-16 21:33:00,82.92,82.94,82.905,82.91,156200000.0
2009-03-16 21:34:00,82.91,82.925,82.905,82.905,111400000.0
2009-03-16 21:35:00,82.915,82.925,82.905,82.92,70200000.0
2009-03-16 21:36:00,82.92,82.925,82.91,82.92,105400000.0
2009-03-16 21:37:00,82.92,82.93,82.915,82.915,146600000.0
2009-03-16 21:38:00,82.915,82.92,82.915,82.915,86800000.0
2009-03-16 21:39:00,82.915,82.935,82.91,82.93,120600000.0
2009-03-16 21:40:00,82.925,82.925,82.88,82.885,154400000.0
2009-03-16 21:41:00,82.88,82.905,82.88,82.895,187000000.0
2009-03-16 21:42:00,82.895,82.895,82.865,82.885,99800000.0
2009-03-16 21:43:00,82.88,82.88,82.86,82.87,212400000.0
2009-03-16 21:44:00,82.875,82.895,82.825,82.84,180400000.0
2009-03-16 21:45:00,82.84,82.86,82.84,82.855,110800000.0
2009-03-16 21:46:00,82.85,82.935,82.85,82.935,176800000.0
2009-03-16 21:47:00,82.945,82.95,82.91,82.915,238000000.0
2009-03-16 21:48:00,82.915,82.935,82.9,82.93,236800000.0
2009-03-16 21:49:00,82.93,82.93,82.905,82.92,108200000.0
2009-03-16 21:50:00,82.915,82.92,82.91,82.91,106200000.0
2009-03-16 21:51:00,82.915,82.92,82.845,82.845,131400000.0
2009-03-16 21:52:00,82.85,82.9,82.85,82.875,197800000.0
2009-03-16 21:53:00,82.865,82.89,82.855,82.875,332000000.0
2009-03-16 21:54:00,82.875,82.885,82.855,82.86,245400000.0
2009-03-16 21:55:00,82.86,82.87,82.85,82.855,122000000.0
2009-03-16 21:56:00,82.865,82.885,82.855,82.865,213200000.0
2009-03-16 21:57:00,82.86,82.87,82.84,82.84,120800000.0
2009-03-16 21:58:00,82.84,82.895,82.835,82.87,204400000.0
2009-03-16 21:59:00,82.87,82.87,82.82,82.845,211600000.0
2009-03-16 22:00:00,82.845,82.93,82.845,82.91,160700000.0
2009-03-16 22:01:00,82.91,82.935,82.9,82.935,269800000.0
2009-03-16 22:02:00,82.935,82.945,82.905,82.91,105400000.0
2009-03-16 22:03:00,82.91,82.92,82.875,82.895,198600000.0
2009-03-16 22:04:00,82.895,82.915,82.89,82.91,68400000.0
2009-03-16 22:05:00,82.89,82.895,82.855,82.865,100600000.0
2009-03-16 22:06:00,82.87,82.885,82.86,82.88,63800000.0
2009-03-16 22:07:00,82.88,82.89,82.845,82.845,65400000.0
2009-03-16 22:08:00,82.85,82.875,82.84,82.865,57400000.0
2009-03-16 22:09:00,82.865,82.865,82.815,82.845,37000000.0
2009-03-16 22:10:00,82.84,82.86,82.84,82.84,64800000.0
2009-03-16 22:11:00,82.84,82.88,82.84,82.865,118000000.0
2009-03-16 22:12:00,82.86,82.87,82.86,82.86,26000000.0
2009-03-16 22:13:00,82.865,82.895,82.865,82.895,66200000.0
2009-03-16 22:14:00,82.895,82.905,82.89,82.905,71600000.0
2009-03-16 22:15:00,82.905,82.925,82.9,82.915,74600000.0
2009-03-16 22:16:00,82.92,82.93,82.91,82.92,71600000.0
2009-03-16 22:17:00,82.925,82.935,82.905,82.915,109000000.0
2009-03-16 22:18:00,82.915,82.915,82.91,82.91,13600000.0
2009-03-16 22:19:00,82.91,82.915,82.885,82.885,43000000.0
2009-03-16 22:20:00,82.895,82.945,82.895,82.93,39800000.0
2009-03-16 22:21:00,82.935,82.945,82.925,82.925,62200000.0
2009-03-16 22:22:00,82.925,82.945,82.925,82.925,30400000.0
2009-03-16 22:23:00,82.925,82.94,82.9,82.935,92600000.0
2009-03-16 22:24:00,82.92,82.92,82.905,82.915,40600000.0
2009-03-16 22:25:00,82.92,82.925,82.9,82.9,23800000.0
2009-03-16 22:26:00,82.9,82.9,82.88,82.885,64400000.0
2009-03-16 22:27:00,82.88,82.895,82.875,82.885,66400000.0
2009-03-16 22:28:00,82.885,82.89,82.885,82.885,40400000.0
2009-03-16 22:29:00,82.89,82.895,82.89,82.895,7800000.0
2009-03-16 22:30:00,82.89,82.89,82.86,82.86,51000000.0
2009-03-16 22:31:00,82.87,82.87,82.845,82.85,52200000.0
2009-03-16 22:32:00,82.85,82.85,82.85,82.85,26200000.0
2009-03-16 22:33:00,82.86,82.86,82.815,82.835,82400000.0
2009-03-16 22:34:00,82.855,82.91,82.855,82.89,37200000.0
2009-03-16 22:35:00,82.895,82.9,82.895,82.9,23400000.0
2009-03-16 22:36:00,82.9,82.9,82.88,82.89,45000000.0
2009-03-16 22:37:00,82.895,82.895,82.87,82.875,26000000.0
2009-03-16 22:38:00,82.875,82.9,82.86,82.885,82800000.0
2009-03-16 22:39:00,82.88,82.885,82.88,82.88,13000000.0
2009-03-16 22:40:00,82.88,82.89,82.88,82.88,26000000.0
2009-03-16 22:41:00,82.885,82.885,82.875,82.875,8800000.0
2009-03-16 22:42:00,82.875,82.875,82.855,82.855,46800000.0
2009-03-16 22:43:00,82.85,82.865,82.845,82.865,13000000.0
2009-03-16 22:44:00,82.865,82.865,82.865,82.865,5200000.0
2009-03-16 22:45:00,82.855,82.855,82.85,82.855,32000000.0
2009-03-16 22:46:00,82.855,82.87,82.855,82.87,39000000.0
2009-03-16 22:47:00,82.87,82.875,82.87,82.875,7800000.0
2009-03-16 22:48:00,82.87,82.87,82.855,82.87,31200000.0
2009-03-16 22:49:00,82.87,82.87,82.85,82.855,38000000.0
2009-03-16 22:50:00,82.86,82.885,82.845,82.88,79600000.0
2009-03-16 22:51:00,82.885,82.9,82.875,82.875,26000000.0
2009-03-16 22:52:00,82.875,82.875,82.83,82.845,28200000.0
2009-03-16 22:53:00,82.845,82.855,82.845,82.855,31200000.0
2009-03-16 22:54:00,82.85,82.85,82.825,82.835,54400000.0
2009-03-16 22:55:00,82.835,82.84,82.825,82.825,77400000.0
2009-03-16 22:56:00,82.84,82.87,82.84,82.85,31400000.0
2009-03-16 22:57:00,82.845,82.86,82.825,82.835,57200000.0
2009-03-16 22:58:00,82.835,82.85,82.835,82.845,30200000.0
2009-03-16 22:59:00,82.845,82.875,82.835,82.835,26600000.0
2009-03-16 23:00:00,82.835,82.87,82.83,82.84,26000000.0
2009-03-16 23:01:00,82.835,82.84,82.795,82.8,5000000.0
2009-03-16 23:02:00,82.805,82.81,82.805,82.81,6600000.0
2009-03-16 23:03:00,82.82,82.855,82.82,82.855,24000000.0
2009-03-16 23:04:00,82.845,82.855,82.84,82.855,52200000.0
2009-03-16 23:05:00,82.84,82.865,82.835,82.86,26600000.0
2009-03-16 23:06:00,82.875,82.885,82.87,82.87,30400000.0
2009-03-16 23:07:00,82.87,82.875,82.87,82.875,15600000.0
2009-03-16 23:08:00,82.87,82.875,82.865,82.865,20800000.0
2009-03-16 23:09:00,82.875,82.895,82.855,82.89,56200000.0
2009-03-16 23:10:00,82.9,82.915,82.88,82.885,29600000.0
2009-03-16 23:11:00,82.885,82.895,82.885,82.895,8600000.0
2009-03-16 23:12:00,82.89,82.89,82.89,82.89,1000000.0
2009-03-16 23:13:00,82.915,82.915,82.875,82.89,9600000.0
2009-03-16 23:14:00,82.885,82.885,82.86,82.865,18600000.0
2009-03-16 23:15:00,82.865,82.865,82.84,82.85,41600000.0
2009-03-16 23:16:00,82.845,82.845,82.765,82.82,44200000.0
2009-03-16 23:17:00,82.815,82.835,82.805,82.815,14000000.0
2009-03-16 23:18:00,82.82,82.84,82.82,82.84,14200000.0
2009-03-16 23:19:00,82.84,82.865,82.84,82.855,14000000.0
2009-03-16 23:20:00,82.875,82.885,82.855,82.86,32400000.0
2009-03-16 23:21:00,82.865,82.9,82.865,82.895,88600000.0
2009-03-16 23:22:00,82.895,82.925,82.895,82.925,25200000.0
2009-03-16 23:23:00,82.925,82.945,82.865,82.865,21800000.0
2009-03-16 23:24:00,82.875,82.895,82.875,82.895,46800000.0
2009-03-16 23:25:00,82.895,82.895,82.835,82.835,87800000.0
2009-03-16 23:26:00,82.835,82.85,82.8,82.85,98800000.0
2009-03-16 23:27:00,82.85,82.855,82.85,82.85,17400000.0
2009-03-16 23:28:00,82.85,82.86,82.845,82.86,43600000.0
2009-03-16 23:29:00,82.865,82.89,82.86,82.89,44200000.0
2009-03-16 23:30:00,82.885,82.9,82.875,82.875,30800000.0
2009-03-16 23:31:00,82.89,82.91,82.89,82.905,51600000.0
2009-03-16 23:32:00,82.91,82.91,82.9,82.9,30400000.0
2009-03-16 23:33:00,82.9,82.935,82.87,82.935,61800000.0
2009-03-16 23:34:00,82.935,82.935,82.875,82.885,128200000.0
2009-03-16 23:35:00,82.885,82.9,82.885,82.9,4000000.0
2009-03-16 23:36:00,82.905,82.905,82.895,82.905,11200000.0
2009-03-16 23:37:00,82.895,82.895,82.875,82.895,54800000.0
2009-03-16 23:38:00,82.91,82.945,82.91,82.935,45600000.0
2009-03-16 23:39:00,82.92,82.93,82.92,82.93,7400000.0
2009-03-16 23:40:00,82.925,82.935,82.92,82.935,14800000.0
2009-03-16 23:41:00,82.925,82.935,82.91,82.935,30800000.0
2009-03-16 23:42:00,82.93,82.93,82.875,82.89,53200000.0
2009-03-16 23:43:00,82.905,82.92,82.905,82.92,43200000.0
2009-03-16 23:44:00,82.901,82.901,82.882,82.897,76000000.0
2009-03-16 23:45:00,82.92,82.925,82.92,82.925,8200000.0
2009-03-16 23:46:00,82.935,82.935,82.935,82.935,2600000.0
2009-03-16 23:47:00,82.93,82.93,82.93,82.93,2600000.0
2009-03-16 23:48:00,82.925,82.925,82.87,82.87,54800000.0
2009-03-16 23:49:00,82.87,82.91,82.87,82.9,75800000.0
2009-03-16 23:50:00,82.895,82.9,82.89,82.895,58000000.0
2009-03-16 23:51:00,82.89,82.89,82.875,82.88,58400000.0
2009-03-16 23:52:00,82.875,82.89,82.86,82.87,60000000.0
2009-03-16 23:53:00,82.87,82.88,82.81,82.81,68200000.0
2009-03-16 23:54:00,82.815,82.87,82.815,82.87,60800000.0
2009-03-16 23:55:00,82.875,82.875,82.875,82.875,3200000.0
2009-03-16 23:56:00,82.875,82.875,82.875,82.875,9600000.0
2009-03-16 23:57:00,82.875,82.905,82.875,82.9,32000000.0
2009-03-16 23:58:00,82.905,82.905,82.865,82.865,91800000.0
2009-03-16 23:59:00,82.87,82.875,82.87,82.875,7800000.0
2009-03-17 00:00:00,82.875,82.875,82.875,82.875,26000000.0
2009-03-17 00:01:00,82.875,82.875,82.875,82.875,7800000.0
2009-03-17 00:02:00,82.875,82.885,82.87,82.875,38800000.0
2009-03-17 00:03:00,82.885,82.92,82.875,82.92,61800000.0
2009-03-17 00:04:00,82.91,82.92,82.88,82.9,51800000.0
2009-03-17 00:05:00,82.9,82.9,82.895,82.9,26000000.0
2009-03-17 00:06:00,82.895,82.905,82.895,82.905,24000000.0
2009-03-17 00:07:00,82.905,82.915,82.905,82.915,22400000.0
2009-03-17 00:08:00,82.92,82.92,82.905,82.91,50600000.0
2009-03-17 00:09:00,82.9,82.9,82.9,82.9,28400000.0
2009-03-17 00:10:00,82.9,82.92,82.89,82.92,36000000.0
2009-03-17 00:11:00,82.925,82.925,82.925,82.925,19400000.0
2009-03-17 00:12:00,82.925,82.925,82.92,82.925,40800000.0
2009-03-17 00:13:00,82.925,82.925,82.92,82.925,35000000.0
2009-03-17 00:14:00,82.94,82.96,82.925,82.955,67000000.0
2009-03-17 00:15:00,82.96,82.96,82.95,82.95,15600000.0
2009-03-17 00:16:00,82.955,82.96,82.95,82.955,33800000.0
2009-03-17 00:17:00,82.96,82.97,82.96,82.97,7800000.0
2009-03-17 00:18:00,82.96,82.96,82.95,82.955,29200000.0
2009-03-17 00:19:00,82.95,82.95,82.94,82.945,14600000.0
2009-03-17 00:20:00,82.94,82.945,82.935,82.935,37200000.0
2009-03-17 00:21:00,82.935,82.935,82.925,82.925,26000000.0
2009-03-17 00:22:00,82.925,82.925,82.925,82.925,7800000.0
2009-03-17 00:23:00,82.925,82.925,82.925,82.925,18200000.0
2009-03-17 00:24:00,82.92,82.92,82.92,82.92,7800000.0
2009-03-17 00:25:00,82.93,82.93,82.91,82.925,62800000.0
2009-03-17 00:26:00,82.92,82.92,82.91,82.91,17200000.0
2009-03-17 00:27:00,82.896,82.897,82.88,82.88,11200000.0
2009-03-17 00:28:00,82.915,82.915,82.91,82.91,10400000.0
2009-03-17 00:29:00,82.892,82.892,82.882,82.882,62800000.0
2009-03-17 00:30:00,82.905,82.905,82.895,82.905,55600000.0
2009-03-17 00:31:00,82.905,82.905,82.88,82.88,55000000.0
2009-03-17 00:32:00,82.885,82.89,82.885,82.89,26600000.0
2009-03-17 00:33:00,82.89,82.9,82.89,82.9,77800000.0
2009-03-17 00:34:00,82.9,82.935,82.9,82.935,30800000.0
2009-03-17 00:35:00,82.94,82.95,82.94,82.945,33800000.0
2009-03-17 00:36:00,82.94,82.94,82.925,82.925,17800000.0
2009-03-17 00:37:00,82.925,82.935,82.925,82.93,14600000.0
2009-03-17 00:38:00,82.925,82.925,82.92,82.925,24000000.0
2009-03-17 00:39:00,82.925,82.925,82.815,82.83,299200000.0
2009-03-17 00:40:00,82.83,82.85,82.81,82.85,424000000.0
2009-03-17 00:41:00,82.85,82.85,82.84,82.845,19800000.0
2009-03-17 00:42:00,82.845,82.845,82.845,82.845,7800000.0
2009-03-17 00:43:00,82.845,82.86,82.845,82.86,32800000.0
2009-03-17 00:44:00,82.86,82.87,82.84,82.87,108200000.0
2009-03-17 00:45:00,82.87,82.88,82.86,82.88,23400000.0
2009-03-17 00:46:00,82.875,82.875,82.865,82.875,32800000.0
2009-03-17 00:47:00,82.87,82.87,82.865,82.87,13000000.0
2009-03-17 00:48:00,82.87,82.87,82.87,82.87,5200000.0
2009-03-17 00:49:00,82.865,82.865,82.865,82.865,2600000.0
2009-03-17 00:50:00,82.865,82.865,82.86,82.86,20800000.0
2009-03-17 00:51:00,82.855,82.865,82.815,82.86,106800000.0
2009-03-17 00:52:00,82.87,82.87,82.86,82.87,36400000.0
2009-03-17 00:53:00,82.855,82.86,82.845,82.855,21400000.0
2009-03-17 00:54:00,82.855,82.855,82.85,82.855,31200000.0
2009-03-17 00:55:00,82.85,82.855,82.85,82.855,13000000.0
2009-03-17 00:56:00,82.824,82.833,82.822,82.833,113000000.0
2009-03-17 00:57:00,82.85,82.855,82.85,82.855,7800000.0
2009-03-17 00:58:00,82.85,82.855,82.85,82.855,41600000.0
2009-03-17 00:59:00,82.855,82.855,82.845,82.85,26000000.0
2009-03-17 01:00:00,82.85,82.855,82.85,82.855,7800000.0
2009-03-17 01:01:00,82.86,82.86,82.85,82.86,15600000.0
2009-03-17 01:02:00,82.865,82.865,82.865,82.865,5200000.0
2009-03-17 01:03:00,82.87,82.875,82.855,82.86,20800000.0
2009-03-17 01:04:00,82.87,82.89,82.87,82.875,77200000.0
2009-03-17 01:05:00,82.88,82.885,82.88,82.885,7800000.0
2009-03-17 01:06:00,82.885,82.885,82.885,82.885,10400000.0
2009-03-17 01:07:00,82.885,82.885,82.865,82.865,36000000.0
2009-03-17 01:08:00,82.87,82.87,82.86,82.86,20800000.0
2009-03-17 01:09:00,82.855,82.855,82.835,82.835,20800000.0
2009-03-17 01:10:00,82.84,82.84,82.835,82.84,37200000.0
2009-03-17 01:11:00,82.82,82.84,82.82,82.825,43000000.0
2009-03-17 01:12:00,82.82,82.83,82.82,82.83,19600000.0
2009-03-17 01:13:00,82.83,82.83,82.81,82.825,32200000.0
2009-03-17 01:14:00,82.825,82.825,82.82,82.825,18400000.0
2009-03-17 01:15:00,82.83,82.83,82.83,82.83,28800000.0
2009-03-17 01:16:00,82.83,82.83,82.83,82.83,22400000.0
2009-03-17 01:17:00,82.825,82.83,82.82,82.825,68600000.0
2009-03-17 01:18:00,82.793,82.806,82.78,82.797,112800000.0
2009-03-17 01:19:00,82.825,82.845,82.825,82.835,83800000.0
2009-03-17 01:20:00,82.825,82.835,82.82,82.83,90400000.0
2009-03-17 01:21:00,82.83,82.83,82.83,82.83,12800000.0
2009-03-17 01:22:00,82.83,82.83,82.83,82.83,3200000.0
2009-03-17 01:23:00,82.83,82.845,82.825,82.845,31800000.0
2009-03-17 01:24:00,82.845,82.845,82.845,82.845,7800000.0
2009-03-17 01:25:00,82.823,82.838,82.813,82.837,247200000.0
2009-03-17 01:26:00,82.845,82.85,82.845,82.85,7800000.0
2009-03-17 01:27:00,82.845,82.875,82.845,82.875,43200000.0
2009-03-17 01:28:00,82.885,82.905,82.885,82.905,31200000.0
2009-03-17 01:29:00,82.905,82.93,82.905,82.93,79600000.0
2009-03-17 01:30:00,82.94,82.955,82.91,82.91,62900000.0
2009-03-17 01:31:00,82.91,82.91,82.89,82.9,59000000.0
2009-03-17 01:32:00,82.91,82.925,82.905,82.91,56600000.0
2009-03-17 01:33:00,82.91,82.91,82.905,82.905,12000000.0
2009-03-17 01:34:00,82.905,82.91,82.9,82.905,55800000.0
2009-03-17 01:35:00,82.905,82.915,82.875,82.885,70200000.0
2009-03-17 01:36:00,82.88,82.9,82.88,82.885,47000000.0
2009-03-17 01:37:00,82.88,82.9,82.88,82.89,67000000.0
2009-03-17 01:38:00,82.89,82.915,82.89,82.915,36000000.0
2009-03-17 01:39:00,82.91,82.925,82.9,82.905,91600000.0
2009-03-17 01:40:00,82.91,82.915,82.905,82.915,75400000.0
2009-03-17 01:41:00,82.915,82.915,82.885,82.89,83400000.0
2009-03-17 01:42:00,82.89,82.89,82.875,82.875,33800000.0
2009-03-17 01:43:00,82.875,82.875,82.85,82.87,84400000.0
2009-03-17 01:44:00,82.87,82.87,82.835,82.835,51400000.0
2009-03-17 01:45:00,82.83,82.86,82.81,82.855,361000000.0
2009-03-17 01:46:00,82.855,82.89,82.855,82.885,216200000.0
2009-03-17 01:47:00,82.885,82.89,82.875,82.89,88200000.0
2009-03-17 01:48:00,82.89,82.9,82.875,82.89,95000000.0
2009-03-17 01:49:00,82.88,82.89,82.85,82.855,124200000.0
2009-03-17 01:50:00,82.855,82.855,82.81,82.82,42200000.0
2009-03-17 01:51:00,82.82,82.84,82.82,82.84,66800000.0
2009-03-17 01:52:00,82.83,82.88,82.83,82.88,177600000.0
2009-03-17 01:53:00,82.875,82.875,82.875,82.875,22000000.0
2009-03-17 01:54:00,82.88,82.88,82.865,82.865,26600000.0
2009-03-17 01:55:00,82.865,82.865,82.85,82.85,22400000.0
2009-03-17 01:56:00,82.85,82.885,82.85,82.885,122600000.0
2009-03-17 01:57:00,82.88,82.895,82.875,82.88,71800000.0
2009-03-17 01:58:00,82.88,82.895,82.875,82.895,29600000.0
2009-03-17 01:59:00,82.89,82.915,82.89,82.915,45600000.0
2009-03-17 02:00:00,82.9,82.925,82.88,82.89,113200000.0
2009-03-17 02:01:00,82.875,82.875,82.855,82.86,74200000.0
2009-03-17 02:02:00,82.86,82.86,82.835,82.855,121000000.0
2009-03-17 02:03:00,82.855,82.93,82.855,82.93,113000000.0
2009-03-17 02:04:00,82.92,82.93,82.91,82.93,64000000.0
2009-03-17 02:05:00,82.92,82.92,82.905,82.915,28600000.0
2009-03-17 02:06:00,82.92,82.935,82.91,82.93,67600000.0
2009-03-17 02:07:00,82.94,82.94,82.865,82.895,163400000.0
2009-03-17 02:08:00,82.895,82.895,82.895,82.895,5200000.0
2009-03-17 02:09:00,82.895,82.9,82.895,82.9,13000000.0
2009-03-17 02:10:00,82.9,82.925,82.895,82.925,33800000.0
2009-03-17 02:11:00,82.93,82.945,82.89,82.91,144700000.0
2009-03-17 02:12:00,82.91,82.925,82.89,82.925,319400000.0
2009-03-17 02:13:00,82.9,82.915,82.88,82.895,166000000.0
2009-03-17 02:14:00,82.9,82.93,82.9,82.92,60800000.0
2009-03-17 02:15:00,82.92,82.955,82.915,82.94,149200000.0
2009-03-17 02:16:00,82.94,82.96,82.92,82.92,253200000.0
2009-03-17 02:17:00,82.92,82.94,82.92,82.94,332400000.0
2009-03-17 02:18:00,82.945,82.945,82.925,82.925,267200000.0
2009-03-17 02:19:00,82.925,82.94,82.91,82.915,414800000.0
2009-03-17 02:20:00,82.915,82.94,82.895,82.905,311000000.0
2009-03-17 02:21:00,82.9,82.92,82.89,82.91,180800000.0
2009-03-17 02:22:00,82.91,82.925,82.895,82.925,136000000.0
2009-03-17 02:23:00,82.92,82.925,82.905,82.905,57800000.0
2009-03-17 02:24:00,82.905,82.905,82.9,82.905,43800000.0
2009-03-17 02:25:00,82.915,82.94,82.915,82.935,54600000.0
2009-03-17 02:26:00,82.935,82.935,82.92,82.93,97400000.0
2009-03-17 02:27:00,82.93,82.935,82.905,82.92,212000000.0
2009-03-17 02:28:00,82.92,82.93,82.915,82.915,119200000.0
2009-03-17 02:29:00,82.915,82.92,82.91,82.915,66200000.0
2009-03-17 02:30:00,82.915,82.92,82.905,82.91,83800000.0
2009-03-17 02:31:00,82.915,82.92,82.89,82.9,174200000.0
2009-03-17 02:32:00,82.9,82.9,82.875,82.89,127800000.0
2009-03-17 02:33:00,82.89,82.89,82.875,82.88,124800000.0
2009-03-17 02:34:00,82.88,82.93,82.88,82.93,240400000.0
2009-03-17 02:35:00,82.925,82.96,82.91,82.94,251200000.0
2009-03-17 02:36:00,82.94,82.96,82.92,82.95,168600000.0
2009-03-17 02:37:00,82.94,82.95,82.94,82.945,84400000.0
2009-03-17 02:38:00,82.945,82.945,82.925,82.935,72200000.0
2009-03-17 02:39:00,82.935,83.005,82.925,82.995,178200000.0
2009-03-17 02:40:00,82.995,82.995,82.945,82.96,202600000.0
2009-03-17 02:41:00,82.955,82.96,82.94,82.955,115400000.0
2009-03-17 02:42:00,82.95,83.0,82.95,82.99,245400000.0
2009-03-17 02:43:00,82.99,82.99,82.965,82.97,177800000.0
2009-03-17 02:44:00,82.965,82.99,82.965,82.97,195000000.0
2009-03-17 02:45:00,82.97,82.995,82.97,82.99,160800000.0
2009-03-17 02:46:00,82.99,83.02,82.99,83.02,59200000.0
2009-03-17 02:47:00,83.02,83.02,82.99,83.005,160200000.0
2009-03-17 02:48:00,83.0,83.065,83.0,83.06,124400000.0
2009-03-17 02:49:00,83.06,83.065,83.04,83.06,235200000.0
2009-03-17 02:50:00,83.055,83.065,83.05,83.055,186800000.0
2009-03-17 02:51:00,83.055,83.075,83.05,83.07,105800000.0
2009-03-17 02:52:00,83.075,83.075,83.02,83.03,185000000.0
2009-03-17 02:53:00,83.03,83.045,83.025,83.045,132000000.0
2009-03-17 02:54:00,83.05,83.08,83.02,83.04,374200000.0
2009-03-17 02:55:00,83.04,83.05,83.02,83.03,396000000.0
2009-03-17 02:56:00,83.03,83.075,83.005,83.06,305800000.0
2009-03-17 02:57:00,83.055,83.08,83.055,83.075,200600000.0
2009-03-17 02:58:00,83.07,83.1,83.045,83.05,145400000.0
2009-03-17 02:59:00,83.065,83.09,83.01,83.015,246200000.0
2009-03-17 03:00:00,83.015,83.03,82.995,83.01,157200000.0
2009-03-17 03:01:00,83.005,83.015,82.99,83.0,264400000.0
2009-03-17 03:02:00,82.995,83.005,82.98,83.0,150800000.0
2009-03-17 03:03:00,83.0,83.0,82.975,82.975,106400000.0
2009-03-17 03:04:00,82.97,83.03,82.97,83.015,230400000.0
2009-03-17 03:05:00,82.995,83.06,82.99,83.035,206000000.0
2009-03-17 03:06:00,83.035,83.06,83.02,83.05,96800000.0
2009-03-17 03:07:00,83.055,83.055,83.04,83.045,93200000.0
2009-03-17 03:08:00,83.045,83.07,83.045,83.065,149200000.0
2009-03-17 03:09:00,83.065,83.105,83.065,83.1,179400000.0
2009-03-17 03:10:00,83.11,83.11,83.1,83.11,80000000.0
2009-03-17 03:11:00,83.12,83.17,83.11,83.145,216000000.0
2009-03-17 03:12:00,83.15,83.165,83.14,83.15,124200000.0
2009-03-17 03:13:00,83.145,83.15,83.12,83.15,134600000.0
2009-03-17 03:14:00,83.15,83.185,83.15,83.17,181600000.0
2009-03-17 03:15:00,83.165,83.17,83.15,83.15,125000000.0
2009-03-17 03:16:00,83.155,83.155,83.135,83.135,92200000.0
2009-03-17 03:17:00,83.135,83.135,83.12,83.125,88000000.0
2009-03-17 03:18:00,83.125,83.125,83.1,83.1,94800000.0
2009-03-17 03:19:00,83.1,83.125,83.1,83.11,73600000.0
2009-03-17 03:20:00,83.115,83.205,83.115,83.205,192000000.0
2009-03-17 03:21:00,83.2,83.205,83.14,83.15,298000000.0
2009-03-17 03:22:00,83.15,83.16,83.125,83.15,380400000.0
2009-03-17 03:23:00,83.155,83.19,83.145,83.16,257600000.0
2009-03-17 03:24:00,83.16,83.185,83.145,83.185,227000000.0
2009-03-17 03:25:00,83.205,83.22,83.135,83.145,222800000.0
2009-03-17 03:26:00,83.145,83.175,83.14,83.16,207600000.0
2009-03-17 03:27:00,83.16,83.175,83.145,83.165,117200000.0
2009-03-17 03:28:00,83.185,83.2,83.14,83.15,184200000.0
2009-03-17 03:29:00,83.155,83.17,83.14,83.155,135800000.0
2009-03-17 03:30:00,83.155,83.165,83.155,83.165,67000000.0
2009-03-17 03:31:00,83.16,83.16,83.125,83.135,54400000.0
2009-03-17 03:32:00,83.135,83.145,83.135,83.145,12400000.0
2009-03-17 03:33:00,83.145,83.145,83.075,83.08,162400000.0
2009-03-17 03:34:00,83.08,83.09,83.08,83.09,109800000.0
2009-03-17 03:35:00,83.09,83.11,83.075,83.085,285600000.0
2009-03-17 03:36:00,83.085,83.12,83.075,83.08,267200000.0
2009-03-17 03:37:00,83.08,83.09,83.05,83.07,93600000.0
2009-03-17 03:38:00,83.07,83.085,83.07,83.075,58000000.0
2009-03-17 03:39:00,83.075,83.075,83.03,83.03,97000000.0
2009-03-17 03:40:00,83.03,83.035,83.03,83.035,58600000.0
2009-03-17 03:41:00,83.04,83.075,83.035,83.075,149400000.0
2009-03-17 03:42:00,83.08,83.09,83.07,83.085,170600000.0
2009-03-17 03:43:00,83.085,83.085,83.06,83.06,63800000.0
2009-03-17 03:44:00,83.06,83.065,83.045,83.045,63800000.0
2009-03-17 03:45:00,83.045,83.065,83.04,83.055,102200000.0
2009-03-17 03:46:00,83.065,83.095,83.05,83.07,148000000.0
2009-03-17 03:47:00,83.06,83.085,83.06,83.085,122200000.0
2009-03-17 03:48:00,83.085,83.09,83.07,83.08,141600000.0
2009-03-17 03:49:00,83.085,83.09,83.085,83.09,82000000.0
2009-03-17 03:50:00,83.095,83.095,83.08,83.08,151600000.0
2009-03-17 03:51:00,83.08,83.09,83.055,83.06,154000000.0
2009-03-17 03:52:00,83.06,83.07,83.06,83.065,48800000.0
2009-03-17 03:53:00,83.07,83.07,83.05,83.06,60000000.0
2009-03-17 03:54:00,83.06,83.09,83.055,83.055,52600000.0
2009-03-17 03:55:00,83.06,83.085,83.05,83.075,108000000.0
2009-03-17 03:56:00,83.075,83.075,83.055,83.055,156400000.0
2009-03-17 03:57:00,83.055,83.065,83.05,83.05,85000000.0
2009-03-17 03:58:00,83.05,83.05,83.035,83.045,53600000.0
2009-03-17 03:59:00,83.05,83.05,83.04,83.04,70000000.0
2009-03-17 04:00:00,83.045,83.045,83.035,83.04,82000000.0
2009-03-17 04:01:00,83.04,83.04,83.03,83.035,99800000.0
2009-03-17 04:02:00,83.045,83.07,83.025,83.035,226800000.0
2009-03-17 04:03:00,83.03,83.045,83.03,83.045,77600000.0
2009-03-17 04:04:00,83.045,83.05,83.04,83.04,44000000.0
2009-03-17 04:05:00,83.045,83.045,83.04,83.04,4000000.0
2009-03-17 04:06:00,83.04,83.045,83.03,83.04,44400000.0
2009-03-17 04:07:00,83.04,83.045,83.04,83.045,24200000.0
2009-03-17 04:08:00,83.04,83.04,83.03,83.035,76400000.0
2009-03-17 04:09:00,83.035,83.035,83.03,83.03,27400000.0
2009-03-17 04:10:00,83.025,83.03,83.02,83.025,47000000.0
2009-03-17 04:11:00,83.025,83.025,82.985,82.985,158200000.0
2009-03-17 04:12:00,82.985,83.01,82.955,82.995,322200000.0
2009-03-17 04:13:00,82.99,83.0,82.98,82.995,78400000.0
2009-03-17 04:14:00,82.995,82.995,82.975,82.985,125800000.0
2009-03-17 04:15:00,82.985,82.985,82.98,82.98,81800000.0
2009-03-17 04:16:00,82.98,82.98,82.975,82.975,80600000.0
2009-03-17 04:17:00,82.98,82.98,82.975,82.98,125000000.0
2009-03-17 04:18:00,82.985,82.985,82.98,82.98,26600000.0
2009-03-17 04:19:00,82.985,82.985,82.945,82.97,212800000.0
2009-03-17 04:20:00,82.97,82.975,82.96,82.97,147400000.0
2009-03-17 04:21:00,82.97,82.98,82.965,82.97,181400000.0
2009-03-17 04:22:00,82.97,82.975,82.965,82.97,85400000.0
2009-03-17 04:23:00,82.97,82.975,82.97,82.975,46200000.0
2009-03-17 04:24:00,82.98,82.98,82.975,82.975,59800000.0
2009-03-17 04:25:00,82.97,82.97,82.955,82.96,45800000.0
2009-03-17 04:26:00,82.96,82.97,82.96,82.97,46800000.0
2009-03-17 04:27:00,82.97,82.97,82.96,82.96,36400000.0
2009-03-17 04:28:00,82.96,82.975,82.96,82.975,80600000.0
2009-03-17 04:29:00,82.98,82.985,82.94,82.94,141400000.0
2009-03-17 04:30:00,82.94,82.96,82.94,82.955,98400000.0
2009-03-17 04:31:00,82.955,82.965,82.945,82.95,189400000.0
2009-03-17 04:32:00,82.955,82.965,82.94,82.945,129400000.0
2009-03-17 04:33:00,82.945,82.975,82.93,82.94,326400000.0
2009-03-17 04:34:00,82.94,82.94,82.93,82.935,120200000.0
2009-03-17 04:35:00,82.96,82.96,82.925,82.955,75800000.0
2009-03-17 04:36:00,82.96,82.96,82.95,82.96,38000000.0
2009-03-17 04:37:00,82.955,82.98,82.955,82.975,71600000.0
2009-03-17 04:38:00,82.975,82.99,82.97,82.99,88600000.0
2009-03-17 04:39:00,82.99,83.005,82.99,82.995,71400000.0
2009-03-17 04:40:00,82.99,83.0,82.97,82.985,75800000.0
2009-03-17 04:41:00,82.985,82.99,82.965,82.965,51800000.0
2009-03-17 04:42:00,82.965,82.965,82.95,82.955,135800000.0
2009-03-17 04:43:00,82.955,82.975,82.95,82.97,83200000.0
2009-03-17 04:44:00,82.965,82.99,82.965,82.98,132400000.0
2009-03-17 04:45:00,82.98,82.985,82.97,82.98,30800000.0
2009-03-17 04:46:00,82.98,82.985,82.97,82.98,74400000.0
2009-03-17 04:47:00,82.98,82.985,82.98,82.98,20200000.0
2009-03-17 04:48:00,82.98,82.98,82.96,82.965,89200000.0
2009-03-17 04:49:00,82.965,82.985,82.96,82.985,62000000.0
2009-03-17 04:50:00,82.985,82.99,82.975,82.975,104800000.0
2009-03-17 04:51:00,82.975,82.985,82.975,82.975,123800000.0
2009-03-17 04:52:00,82.975,82.98,82.975,82.98,4000000.0
2009-03-17 04:53:00,82.975,82.985,82.975,82.985,35200000.0
2009-03-17 04:54:00,82.99,82.995,82.99,82.99,40200000.0
2009-03-17 04:55:00,82.99,82.99,82.99,82.99,30600000.0
2009-03-17 04:56:00,82.99,83.0,82.99,82.995,22400000.0
2009-03-17 04:57:00,82.966,82.968,82.956,82.968,11200000.0
2009-03-17 04:58:00,83.0,83.0,82.98,82.99,116800000.0
2009-03-17 04:59:00,82.99,82.995,82.975,82.98,105400000.0
2009-03-17 05:00:00,82.975,82.985,82.965,82.97,74200000.0
2009-03-17 05:01:00,82.955,82.98,82.94,82.945,67900000.0
2009-03-17 05:02:00,82.945,82.95,82.945,82.945,91800000.0
2009-03-17 05:03:00,82.945,82.955,82.94,82.95,76200000.0
2009-03-17 05:04:00,82.96,82.96,82.95,82.96,110800000.0
2009-03-17 05:05:00,82.965,82.965,82.955,82.955,18200000.0
2009-03-17 05:06:00,82.95,82.95,82.94,82.94,35800000.0
2009-03-17 05:07:00,82.94,82.95,82.94,82.95,38400000.0
2009-03-17 05:08:00,82.95,82.965,82.95,82.96,17200000.0
2009-03-17 05:09:00,82.965,82.965,82.955,82.955,59800000.0
2009-03-17 05:10:00,82.945,82.955,82.935,82.94,84600000.0
2009-03-17 05:11:00,82.94,82.94,82.93,82.94,34400000.0
2009-03-17 05:12:00,82.94,82.95,82.94,82.94,60200000.0
2009-03-17 05:13:00,82.94,82.945,82.94,82.945,42800000.0
2009-03-17 05:14:00,82.94,82.955,82.935,82.95,75200000.0
2009-03-17 05:15:00,82.95,82.975,82.95,82.975,41600000.0
2009-03-17 05:16:00,82.98,83.01,82.98,83.005,120400000.0
2009-03-17 05:17:00,83.01,83.01,82.985,82.985,57800000.0
2009-03-17 05:18:00,82.98,83.01,82.975,83.005,57200000.0
2009-03-17 05:19:00,83.005,83.01,83.005,83.01,49400000.0
2009-03-17 05:20:00,83.01,83.02,83.0,83.01,105800000.0
2009-03-17 05:21:00,83.01,83.035,83.01,83.025,70800000.0
2009-03-17 05:22:00,83.025,83.025,83.015,83.02,32800000.0
2009-03-17 05:23:00,83.02,83.02,82.96,82.96,119600000.0
2009-03-17 05:24:00,82.96,82.965,82.96,82.965,26400000.0
2009-03-17 05:25:00,82.965,82.97,82.955,82.96,28800000.0
2009-03-17 05:26:00,82.955,82.985,82.955,82.98,86600000.0
2009-03-17 05:27:00,82.975,82.98,82.97,82.975,50400000.0
2009-03-17 05:28:00,82.975,82.975,82.975,82.975,3000000.0
2009-03-17 05:29:00,82.975,82.98,82.97,82.98,38800000.0
2009-03-17 05:30:00,82.975,82.98,82.95,82.95,58400000.0
2009-03-17 05:31:00,82.935,82.94,82.91,82.94,122400000.0
2009-03-17 05:32:00,82.95,82.965,82.95,82.95,57000000.0
2009-03-17 05:33:00,82.95,82.97,82.95,82.965,109400000.0
2009-03-17 05:34:00,82.97,82.97,82.97,82.97,7800000.0
2009-03-17 05:35:00,82.97,82.975,82.965,82.97,65000000.0
2009-03-17 05:36:00,82.97,82.975,82.97,82.97,74200000.0
2009-03-17 05:37:00,82.975,82.98,82.97,82.98,80200000.0
2009-03-17 05:38:00,82.98,82.985,82.975,82.985,62400000.0
2009-03-17 05:39:00,82.985,82.985,82.98,82.98,10400000.0
2009-03-17 05:40:00,82.985,83.0,82.97,82.97,76000000.0
2009-03-17 05:41:00,82.975,82.99,82.97,82.985,33800000.0
2009-03-17 05:42:00,82.98,82.985,82.965,82.985,71400000.0
2009-03-17 05:43:00,82.99,82.995,82.99,82.995,13000000.0
2009-03-17 05:44:00,82.99,82.99,82.98,82.985,25000000.0
2009-03-17 05:45:00,82.99,83.005,82.99,82.995,78000000.0
2009-03-17 05:46:00,82.995,82.995,82.985,82.995,23400000.0
2009-03-17 05:47:00,82.99,82.995,82.99,82.995,5200000.0
2009-03-17 05:48:00,82.99,83.0,82.985,83.0,85400000.0
2009-03-17 05:49:00,82.995,83.035,82.98,82.98,148600000.0
2009-03-17 05:50:00,82.98,82.99,82.98,82.985,47200000.0
2009-03-17 05:51:00,82.985,82.995,82.985,82.985,54600000.0
2009-03-17 05:52:00,82.99,83.04,82.99,83.03,187600000.0
2009-03-17 05:53:00,83.03,83.04,83.01,83.01,128000000.0
2009-03-17 05:54:00,83.01,83.02,83.005,83.01,46000000.0
2009-03-17 05:55:00,83.01,83.04,83.005,83.04,57000000.0
2009-03-17 05:56:00,83.04,83.04,83.02,83.035,138400000.0
2009-03-17 05:57:00,83.035,83.035,83.025,83.035,38800000.0
2009-03-17 05:58:00,83.04,83.055,83.035,83.035,58800000.0
2009-03-17 05:59:00,83.035,83.045,83.03,83.035,43000000.0
2009-03-17 06:00:00,83.035,83.04,83.03,83.035,54800000.0
2009-03-17 06:01:00,83.03,83.03,83.015,83.025,78800000.0
2009-03-17 06:02:00,83.025,83.04,83.025,83.04,26800000.0
2009-03-17 06:03:00,83.04,83.04,83.035,83.04,79000000.0
2009-03-17 06:04:00,83.035,83.04,83.03,83.035,21200000.0
2009-03-17 06:05:00,83.045,83.045,83.03,83.03,55200000.0
2009-03-17 06:06:00,83.03,83.04,83.025,83.025,75800000.0
2009-03-17 06:07:00,83.025,83.04,83.02,83.03,52200000.0
2009-03-17 06:08:00,83.03,83.04,83.02,83.035,51200000.0
2009-03-17 06:09:00,83.03,83.04,83.025,83.03,32800000.0
2009-03-17 06:10:00,83.025,83.05,83.02,83.045,67400000.0
2009-03-17 06:11:00,83.04,83.04,83.01,83.025,47800000.0
2009-03-17 06:12:00,83.025,83.025,83.01,83.01,77800000.0
2009-03-17 06:13:00,83.015,83.04,83.01,83.04,127800000.0
2009-03-17 06:14:00,83.04,83.05,83.025,83.04,210000000.0
2009-03-17 06:15:00,83.045,83.1,83.045,83.085,251200000.0
2009-03-17 06:16:00,83.08,83.08,83.065,83.075,278400000.0
2009-03-17 06:17:00,83.075,83.085,83.065,83.075,89200000.0
2009-03-17 06:18:00,83.09,83.09,83.075,83.08,48000000.0
2009-03-17 06:19:00,83.075,83.1,83.075,83.085,106800000.0
2009-03-17 06:20:00,83.08,83.09,83.08,83.085,118400000.0
2009-03-17 06:21:00,83.08,83.085,83.07,83.085,133200000.0
2009-03-17 06:22:00,83.08,83.095,83.08,83.09,138800000.0
2009-03-17 06:23:00,83.09,83.09,83.06,83.065,122000000.0
2009-03-17 06:24:00,83.065,83.075,83.065,83.07,34000000.0
2009-03-17 06:25:00,83.075,83.085,83.07,83.07,58600000.0
2009-03-17 06:26:00,83.075,83.085,83.075,83.085,16800000.0
2009-03-17 06:27:00,83.085,83.09,83.06,83.06,159400000.0
2009-03-17 06:28:00,83.06,83.06,83.035,83.04,126600000.0
2009-03-17 06:29:00,83.035,83.04,83.025,83.04,73800000.0
2009-03-17 06:30:00,83.04,83.06,83.04,83.055,128400000.0
2009-03-17 06:31:00,83.055,83.085,83.055,83.08,158800000.0
2009-03-17 06:32:00,83.08,83.08,83.07,83.07,70400000.0
2009-03-17 06:33:00,83.07,83.08,83.055,83.06,172000000.0
2009-03-17 06:34:00,83.06,83.085,83.05,83.06,128200000.0
2009-03-17 06:35:00,83.065,83.07,83.06,83.07,49000000.0
2009-03-17 06:36:00,83.07,83.08,83.07,83.08,21400000.0
2009-03-17 06:37:00,83.08,83.1,83.075,83.1,79000000.0
2009-03-17 06:38:00,83.095,83.105,83.08,83.08,139200000.0
2009-03-17 06:39:00,83.075,83.075,83.05,83.05,82200000.0
2009-03-17 06:40:00,83.05,83.05,83.015,83.025,148200000.0
2009-03-17 06:41:00,83.06,83.07,83.03,83.05,182800000.0
2009-03-17 06:42:00,83.05,83.05,83.05,83.05,4800000.0
2009-03-17 06:43:00,83.045,83.05,83.045,83.05,19600000.0
2009-03-17 06:44:00,83.05,83.05,83.04,83.045,56800000.0
2009-03-17 06:45:00,83.045,83.045,83.04,83.045,78800000.0
2009-03-17 06:46:00,83.045,83.055,83.045,83.05,45200000.0
2009-03-17 06:47:00,83.05,83.05,83.035,83.035,32800000.0
2009-03-17 06:48:00,83.035,83.095,83.035,83.09,79400000.0
2009-03-17 06:49:00,83.09,83.105,83.085,83.09,47400000.0
2009-03-17 06:50:00,83.09,83.125,83.09,83.11,112800000.0
2009-03-17 06:51:00,83.115,83.115,83.105,83.11,142800000.0
2009-03-17 06:52:00,83.115,83.115,83.11,83.11,54400000.0
2009-03-17 06:53:00,83.11,83.135,83.11,83.135,68600000.0
2009-03-17 06:54:00,83.13,83.135,83.12,83.125,92200000.0
2009-03-17 06:55:00,83.13,83.145,83.125,83.13,226000000.0
2009-03-17 06:56:00,83.13,83.14,83.12,83.125,138400000.0
2009-03-17 06:57:00,83.125,83.135,83.12,83.13,120400000.0
2009-03-17 06:58:00,83.13,83.135,83.115,83.135,137000000.0
2009-03-17 06:59:00,83.135,83.135,83.085,83.105,111600000.0
2009-03-17 07:00:00,83.105,83.105,83.055,83.09,200200000.0
2009-03-17 07:01:00,83.09,83.095,83.08,83.09,70400000.0
2009-03-17 07:02:00,83.09,83.095,83.075,83.08,63400000.0
2009-03-17 07:03:00,83.075,83.085,83.07,83.085,111200000.0
2009-03-17 07:04:00,83.085,83.085,83.085,83.085,31600000.0
2009-03-17 07:05:00,83.085,83.085,83.085,83.085,8200000.0
2009-03-17 07:06:00,83.095,83.11,83.095,83.11,159600000.0
2009-03-17 07:07:00,83.11,83.12,83.065,83.065,142000000.0
2009-03-17 07:08:00,83.065,83.08,83.055,83.055,168200000.0
2009-03-17 07:09:00,83.055,83.075,83.05,83.075,71600000.0
2009-03-17 07:10:00,83.075,83.09,83.075,83.085,33800000.0
2009-03-17 07:11:00,83.085,83.085,83.07,83.08,75800000.0
2009-03-17 07:12:00,83.085,83.105,83.085,83.1,153600000.0
2009-03-17 07:13:00,83.1,83.115,83.095,83.11,185600000.0
2009-03-17 07:14:00,83.11,83.16,83.11,83.16,223600000.0
2009-03-17 07:15:00,83.16,83.215,83.14,83.205,295200000.0
2009-03-17 07:16:00,83.2,83.225,83.18,83.19,174600000.0
2009-03-17 07:17:00,83.19,83.2,83.175,83.175,95600000.0
2009-03-17 07:18:00,83.18,83.19,83.175,83.175,158200000.0
2009-03-17 07:19:00,83.175,83.19,83.165,83.19,109400000.0
2009-03-17 07:20:00,83.205,83.22,83.195,83.215,148600000.0
2009-03-17 07:21:00,83.22,83.23,83.205,83.21,142000000.0
2009-03-17 07:22:00,83.215,83.225,83.165,83.175,206200000.0
2009-03-17 07:23:00,83.175,83.2,83.175,83.195,207400000.0
2009-03-17 07:24:00,83.195,83.195,83.165,83.175,194000000.0
2009-03-17 07:25:00,83.17,83.205,83.15,83.18,212000000.0
2009-03-17 07:26:00,83.18,83.19,83.17,83.17,221000000.0
2009-03-17 07:27:00,83.175,83.185,83.165,83.165,92400000.0
2009-03-17 07:28:00,83.165,83.165,83.165,83.165,46600000.0
2009-03-17 07:29:00,83.17,83.195,83.17,83.18,138200000.0
2009-03-17 07:30:00,83.185,83.2,83.185,83.19,125400000.0
2009-03-17 07:31:00,83.19,83.205,83.185,83.205,86600000.0
2009-03-17 07:32:00,83.2,83.2,83.16,83.16,151800000.0
2009-03-17 07:33:00,83.165,83.2,83.165,83.185,163400000.0
2009-03-17 07:34:00,83.19,83.2,83.17,83.18,235800000.0
2009-03-17 07:35:00,83.18,83.185,83.1,83.115,221400000.0
2009-03-17 07:36:00,83.12,83.12,83.09,83.11,215400000.0
2009-03-17 07:37:00,83.11,83.11,83.11,83.11,3000000.0
2009-03-17 07:38:00,83.11,83.11,83.06,83.065,167400000.0
2009-03-17 07:39:00,83.065,83.07,82.99,83.0,216400000.0
2009-03-17 07:40:00,83.0,83.0,82.96,82.99,310000000.0
2009-03-17 07:41:00,82.99,83.03,82.98,83.02,140400000.0
2009-03-17 07:42:00,83.02,83.06,83.02,83.05,170400000.0
2009-03-17 07:43:00,83.05,83.055,83.02,83.03,131000000.0
2009-03-17 07:44:00,83.055,83.1,83.05,83.095,182000000.0
2009-03-17 07:45:00,83.1,83.105,83.035,83.045,241200000.0
2009-03-17 07:46:00,83.06,83.115,83.055,83.075,266800000.0
2009-03-17 07:47:00,83.07,83.14,83.065,83.11,260000000.0
2009-03-17 07:48:00,83.105,83.115,83.095,83.11,118600000.0
2009-03-17 07:49:00,83.11,83.16,83.105,83.15,111800000.0
2009-03-17 07:50:00,83.145,83.145,83.11,83.11,160400000.0
2009-03-17 07:51:00,83.11,83.11,83.08,83.105,219000000.0
2009-03-17 07:52:00,83.105,83.145,83.1,83.11,209600000.0
2009-03-17 07:53:00,83.105,83.125,83.1,83.125,198000000.0
2009-03-17 07:54:00,83.12,83.135,83.115,83.12,63800000.0
2009-03-17 07:55:00,83.11,83.115,83.09,83.09,65200000.0
2009-03-17 07:56:00,83.1,83.105,83.07,83.07,158200000.0
2009-03-17 07:57:00,83.07,83.09,83.03,83.09,298000000.0
2009-03-17 07:58:00,83.09,83.09,83.055,83.07,112000000.0
2009-03-17 07:59:00,83.075,83.1,83.04,83.055,274600000.0
2009-03-17 08:00:00,83.06,83.135,83.06,83.135,409400000.0
2009-03-17 08:01:00,83.135,83.18,83.125,83.18,286800000.0
2009-03-17 08:02:00,83.175,83.245,83.16,83.21,491400000.0
2009-03-17 08:03:00,83.215,83.275,83.21,83.23,367800000.0
2009-03-17 08:04:00,83.23,83.24,83.195,83.205,197000000.0
2009-03-17 08:05:00,83.205,83.22,83.195,83.205,192400000.0
2009-03-17 08:06:00,83.205,83.21,83.16,83.16,235400000.0
2009-03-17 08:07:00,83.16,83.23,83.145,83.155,363200000.0
2009-03-17 08:08:00,83.15,83.185,83.13,83.14,364000000.0
2009-03-17 08:09:00,83.155,83.17,83.125,83.17,307200000.0
2009-03-17 08:10:00,83.175,83.215,83.165,83.2,198800000.0
2009-03-17 08:11:00,83.215,83.23,83.2,83.21,241600000.0
2009-03-17 08:12:00,83.215,83.23,83.175,83.18,232600000.0
2009-03-17 08:13:00,83.175,83.19,83.13,83.14,321000000.0
2009-03-17 08:14:00,83.14,83.145,83.115,83.14,171400000.0
2009-03-17 08:15:00,83.14,83.19,83.14,83.18,137400000.0
2009-03-17 08:16:00,83.175,83.3,83.17,83.28,252000000.0
2009-03-17 08:17:00,83.28,83.305,83.255,83.275,220800000.0
2009-03-17 08:18:00,83.275,83.28,83.19,83.19,236200000.0
2009-03-17 08:19:00,83.185,83.24,83.18,83.24,257800000.0
2009-03-17 08:20:00,83.24,83.24,83.225,83.235,218800000.0
2009-03-17 08:21:00,83.235,83.27,83.225,83.255,204400000.0
2009-03-17 08:22:00,83.255,83.255,83.215,83.235,227800000.0
2009-03-17 08:23:00,83.235,83.24,83.22,83.23,92200000.0
2009-03-17 08:24:00,83.23,83.235,83.215,83.22,123200000.0
2009-03-17 08:25:00,83.215,83.225,83.145,83.155,180000000.0
2009-03-17 08:26:00,83.17,83.23,83.17,83.23,152400000.0
2009-03-17 08:27:00,83.235,83.26,83.22,83.25,101800000.0
2009-03-17 08:28:00,83.255,83.305,83.25,83.29,130800000.0
2009-03-17 08:29:00,83.29,83.29,83.235,83.24,78600000.0
2009-03-17 08:30:00,83.24,83.24,83.19,83.2,104800000.0
2009-03-17 08:31:00,83.2,83.205,83.17,83.17,286200000.0
2009-03-17 08:32:00,83.175,83.19,83.165,83.185,169400000.0
2009-03-17 08:33:00,83.19,83.215,83.185,83.21,63400000.0
2009-03-17 08:34:00,83.195,83.21,83.19,83.19,73400000.0
2009-03-17 08:35:00,83.195,83.21,83.19,83.19,111400000.0
2009-03-17 08:36:00,83.2,83.205,83.155,83.155,177600000.0
2009-03-17 08:37:00,83.145,83.15,83.075,83.095,266000000.0
2009-03-17 08:38:00,83.08,83.1,83.08,83.095,98000000.0
2009-03-17 08:39:00,83.095,83.115,83.095,83.105,101600000.0
2009-03-17 08:40:00,83.1,83.11,83.075,83.08,121000000.0
2009-03-17 08:41:00,83.085,83.095,83.075,83.075,106400000.0
2009-03-17 08:42:00,83.075,83.09,83.07,83.075,169800000.0
2009-03-17 08:43:00,83.075,83.1,83.065,83.065,155000000.0
2009-03-17 08:44:00,83.065,83.085,83.055,83.06,159000000.0
2009-03-17 08:45:00,83.06,83.075,83.045,83.055,251400000.0
2009-03-17 08:46:00,83.065,83.07,82.995,83.01,261200000.0
2009-03-17 08:47:00,83.005,83.02,83.0,83.01,170400000.0
2009-03-17 08:48:00,83.005,83.015,82.99,83.005,269100000.0
2009-03-17 08:49:00,83.005,83.02,82.96,82.985,199500000.0
2009-03-17 08:50:00,82.98,83.015,82.97,82.985,286800000.0
2009-03-17 08:51:00,83.0,83.035,83.0,83.02,244000000.0
2009-03-17 08:52:00,83.015,83.04,83.0,83.015,269800000.0
2009-03-17 08:53:00,83.01,83.045,83.01,83.03,124800000.0
2009-03-17 08:54:00,83.03,83.07,83.03,83.065,164800000.0
2009-03-17 08:55:00,83.06,83.085,83.055,83.06,98000000.0
2009-03-17 08:56:00,83.06,83.065,83.045,83.065,112200000.0
2009-03-17 08:57:00,83.055,83.075,83.055,83.06,94600000.0
2009-03-17 08:58:00,83.065,83.11,83.06,83.085,160400000.0
2009-03-17 08:59:00,83.085,83.13,83.085,83.125,101000000.0
2009-03-17 09:00:00,83.125,83.155,83.125,83.135,186600000.0
2009-03-17 09:01:00,83.135,83.155,83.095,83.095,310200000.0
2009-03-17 09:02:00,83.09,83.135,83.085,83.095,278200000.0
2009-03-17 09:03:00,83.095,83.1,83.075,83.085,148800000.0
2009-03-17 09:04:00,83.085,83.105,83.075,83.09,198600000.0
2009-03-17 09:05:00,83.095,83.105,83.075,83.095,208000000.0
2009-03-17 09:06:00,83.09,83.095,83.07,83.095,100600000.0
2009-03-17 09:07:00,83.095,83.105,83.08,83.08,145600000.0
2009-03-17 09:08:00,83.085,83.125,83.08,83.115,141600000.0
2009-03-17 09:09:00,83.11,83.21,83.11,83.205,251400000.0
2009-03-17 09:10:00,83.205,83.22,83.18,83.205,155600000.0
2009-03-17 09:11:00,83.2,83.215,83.18,83.19,212600000.0
2009-03-17 09:12:00,83.185,83.185,83.155,83.185,181800000.0
2009-03-17 09:13:00,83.19,83.205,83.16,83.165,112400000.0
2009-03-17 09:14:00,83.165,83.165,83.135,83.14,205400000.0
2009-03-17 09:15:00,83.14,83.14,83.085,83.09,159600000.0
2009-03-17 09:16:00,83.09,83.105,83.075,83.085,171800000.0
2009-03-17 09:17:00,83.085,83.13,83.085,83.13,194600000.0
2009-03-17 09:18:00,83.12,83.14,83.115,83.135,181800001.0
2009-03-17 09:19:00,83.14,83.16,83.115,83.115,190800000.0
2009-03-17 09:20:00,83.125,83.125,83.06,83.08,348600000.0
2009-03-17 09:21:00,83.08,83.115,83.07,83.085,245600000.0
2009-03-17 09:22:00,83.085,83.1,83.065,83.085,275600000.0
2009-03-17 09:23:00,83.09,83.095,83.065,83.095,153800000.0
2009-03-17 09:24:00,83.09,83.125,83.085,83.12,195800000.0
2009-03-17 09:25:00,83.125,83.2,83.125,83.17,259200000.0
2009-03-17 09:26:00,83.17,83.18,83.075,83.11,314200000.0
2009-03-17 09:27:00,83.11,83.14,83.11,83.14,332800000.0
2009-03-17 09:28:00,83.145,83.155,83.145,83.145,194000000.0
2009-03-17 09:29:00,83.14,83.175,83.14,83.15,87200000.0
2009-03-17 09:30:00,83.14,83.165,83.135,83.16,325000000.0
2009-03-17 09:31:00,83.155,83.215,83.155,83.205,380000000.0
2009-03-17 09:32:00,83.2,83.2,83.175,83.2,254000000.0
2009-03-17 09:33:00,83.205,83.24,83.185,83.23,248200000.0
2009-03-17 09:34:00,83.23,83.23,83.16,83.185,311200000.0
2009-03-17 09:35:00,83.185,83.21,83.17,83.19,340000000.0
2009-03-17 09:36:00,83.185,83.205,83.17,83.175,225800000.0
2009-03-17 09:37:00,83.175,83.18,83.155,83.16,180800000.0
2009-03-17 09:38:00,83.16,83.17,83.14,83.155,147000000.0
2009-03-17 09:39:00,83.155,83.155,83.115,83.15,282600000.0
2009-03-17 09:40:00,83.15,83.17,83.115,83.165,246200000.0
2009-03-17 09:41:00,83.17,83.19,83.14,83.15,217400000.0
2009-03-17 09:42:00,83.155,83.22,83.155,83.215,279200000.0
2009-03-17 09:43:00,83.215,83.245,83.205,83.215,256600000.0
2009-03-17 09:44:00,83.215,83.22,83.135,83.145,324600000.0
2009-03-17 09:45:00,83.145,83.15,83.12,83.14,224400000.0
2009-03-17 09:46:00,83.14,83.17,83.13,83.165,337600000.0
2009-03-17 09:47:00,83.165,83.18,83.155,83.165,349200000.0
2009-03-17 09:48:00,83.17,83.205,83.16,83.165,235600000.0
2009-03-17 09:49:00,83.16,83.185,83.14,83.165,328400000.0
2009-03-17 09:50:00,83.165,83.18,83.145,83.16,270000000.0
2009-03-17 09:51:00,83.155,83.185,83.145,83.15,360400000.0
2009-03-17 09:52:00,83.16,83.17,83.135,83.145,123600000.0
2009-03-17 09:53:00,83.14,83.16,83.135,83.155,295200000.0
2009-03-17 09:54:00,83.155,83.155,83.13,83.135,120600000.0
2009-03-17 09:55:00,83.135,83.14,83.105,83.135,195200000.0
2009-03-17 09:56:00,83.135,83.145,83.105,83.105,106400000.0
2009-03-17 09:57:00,83.105,83.125,83.1,83.115,157800000.0
2009-03-17 09:58:00,83.115,83.145,83.11,83.14,100400000.0
2009-03-17 09:59:00,83.14,83.15,83.13,83.15,141800000.0
2009-03-17 10:00:00,83.15,83.2,83.135,83.165,287400000.0
2009-03-17 10:01:00,83.165,83.18,83.11,83.115,236800000.0
2009-03-17 10:02:00,83.115,83.14,83.08,83.085,293000000.0
2009-03-17 10:03:00,83.08,83.1,83.05,83.095,318400000.0
2009-03-17 10:04:00,83.1,83.11,83.05,83.05,230400000.0
2009-03-17 10:05:00,83.05,83.11,83.045,83.095,265400000.0
2009-03-17 10:06:00,83.095,83.145,83.095,83.14,310000000.0
2009-03-17 10:07:00,83.14,83.14,83.115,83.115,144600000.0
2009-03-17 10:08:00,83.115,83.15,83.115,83.13,226000000.0
2009-03-17 10:09:00,83.14,83.15,83.105,83.13,201800000.0
2009-03-17 10:10:00,83.12,83.14,83.115,83.14,167600000.0
2009-03-17 10:11:00,83.135,83.16,83.125,83.16,214400000.0
2009-03-17 10:12:00,83.16,83.175,83.115,83.13,314000000.0
2009-03-17 10:13:00,83.13,83.15,83.08,83.145,446800000.0
2009-03-17 10:14:00,83.145,83.19,83.145,83.175,291200000.0
2009-03-17 10:15:00,83.175,83.2,83.15,83.185,282200000.0
2009-03-17 10:16:00,83.185,83.245,83.185,83.205,304000000.0
2009-03-17 10:17:00,83.205,83.26,83.205,83.25,243500000.0
2009-03-17 10:18:00,83.25,83.255,83.22,83.225,267600000.0
2009-03-17 10:19:00,83.225,83.23,83.195,83.205,357200000.0
2009-03-17 10:20:00,83.2,83.235,83.2,83.23,224200000.0
2009-03-17 10:21:00,83.23,83.25,83.215,83.225,282600000.0
2009-03-17 10:22:00,83.225,83.23,83.2,83.205,318000000.0
2009-03-17 10:23:00,83.205,83.22,83.195,83.215,113600000.0
2009-03-17 10:24:00,83.215,83.215,83.185,83.185,180800000.0
2009-03-17 10:25:00,83.19,83.21,83.19,83.21,146800000.0
2009-03-17 10:26:00,83.2,83.22,83.165,83.175,383100000.0
2009-03-17 10:27:00,83.175,83.195,83.165,83.175,224000000.0
2009-03-17 10:28:00,83.18,83.195,83.175,83.185,137800000.0
2009-03-17 10:29:00,83.185,83.2,83.185,83.195,77200000.0
2009-03-17 10:30:00,83.195,83.2,83.165,83.2,304100000.0
2009-03-17 10:31:00,83.205,83.215,83.175,83.175,278800000.0
2009-03-17 10:32:00,83.175,83.205,83.17,83.19,213800000.0
2009-03-17 10:33:00,83.19,83.2,83.165,83.18,302000000.0
2009-03-17 10:34:00,83.18,83.205,83.18,83.205,227200000.0
2009-03-17 10:35:00,83.195,83.2,83.175,83.19,109600000.0
2009-03-17 10:36:00,83.195,83.205,83.175,83.185,67600000.0
2009-03-17 10:37:00,83.185,83.185,83.15,83.15,161000000.0
2009-03-17 10:38:00,83.155,83.16,83.135,83.16,216400000.0
2009-03-17 10:39:00,83.16,83.165,83.135,83.135,154200000.0
2009-03-17 10:40:00,83.135,83.135,83.09,83.11,264200000.0
2009-03-17 10:41:00,83.105,83.13,83.1,83.13,275600000.0
2009-03-17 10:42:00,83.125,83.17,83.11,83.12,490599999.0
2009-03-17 10:43:00,83.12,83.17,83.12,83.16,195800000.0
2009-03-17 10:44:00,83.16,83.17,83.135,83.15,91300000.0
2009-03-17 10:45:00,83.135,83.155,83.115,83.135,256400000.0
2009-03-17 10:46:00,83.135,83.17,83.13,83.135,228000000.0
2009-03-17 10:47:00,83.135,83.16,83.11,83.155,286600000.0
2009-03-17 10:48:00,83.15,83.16,83.13,83.15,285000000.0
2009-03-17 10:49:00,83.15,83.15,83.125,83.125,190000000.0
2009-03-17 10:50:00,83.125,83.18,83.125,83.16,184400000.0
2009-03-17 10:51:00,83.16,83.17,83.115,83.115,178600000.0
2009-03-17 10:52:00,83.115,83.115,83.08,83.085,200100000.0
2009-03-17 10:53:00,83.085,83.105,83.065,83.075,258800000.0
2009-03-17 10:54:00,83.08,83.125,83.075,83.12,148800000.0
2009-03-17 10:55:00,83.115,83.125,83.085,83.115,328400000.0
2009-03-17 10:56:00,83.115,83.13,83.1,83.105,260000000.0
2009-03-17 10:57:00,83.105,83.12,83.09,83.105,260600000.0
2009-03-17 10:58:00,83.11,83.17,83.085,83.165,274300000.0
2009-03-17 10:59:00,83.165,83.24,83.165,83.22,326800000.0
2009-03-17 11:00:00,83.22,83.23,83.17,83.205,314200000.0
2009-03-17 11:01:00,83.205,83.215,83.165,83.175,345600000.0
2009-03-17 11:02:00,83.175,83.225,83.17,83.205,264200000.0
2009-03-17 11:03:00,83.2,83.2,83.13,83.16,237600000.0
2009-03-17 11:04:00,83.16,83.175,83.145,83.15,271800000.0
2009-03-17 11:05:00,83.15,83.17,83.145,83.165,247800000.0
2009-03-17 11:06:00,83.16,83.19,83.15,83.19,251800000.0
2009-03-17 11:07:00,83.185,83.205,83.165,83.195,385300000.0
2009-03-17 11:08:00,83.195,83.2,83.145,83.145,269400000.0
2009-03-17 11:09:00,83.14,83.18,83.14,83.18,203600000.0
2009-03-17 11:10:00,83.175,83.175,83.15,83.155,138800000.0
2009-03-17 11:11:00,83.155,83.22,83.155,83.22,304800000.0
2009-03-17 11:12:00,83.225,83.25,83.225,83.235,238300000.0
2009-03-17 11:13:00,83.235,83.27,83.235,83.245,261600000.0
2009-03-17 11:14:00,83.245,83.275,83.235,83.235,251800000.0
2009-03-17 11:15:00,83.235,83.26,83.235,83.25,158800000.0
2009-03-17 11:16:00,83.25,83.265,83.245,83.265,99400000.0
2009-03-17 11:17:00,83.265,83.27,83.255,83.255,102200000.0
2009-03-17 11:18:00,83.26,83.27,83.255,83.26,87200000.0
2009-03-17 11:19:00,83.265,83.265,83.22,83.24,158000000.0
2009-03-17 11:20:00,83.235,83.255,83.205,83.21,185600000.0
2009-03-17 11:21:00,83.205,83.22,83.185,83.185,176200000.0
2009-03-17 11:22:00,83.19,83.19,83.155,83.18,168200000.0
2009-03-17 11:23:00,83.185,83.21,83.175,83.18,156800000.0
2009-03-17 11:24:00,83.19,83.19,83.165,83.18,146000000.0
2009-03-17 11:25:00,83.18,83.185,83.17,83.18,55600000.0
2009-03-17 11:26:00,83.19,83.2,83.185,83.195,156400000.0
2009-03-17 11:27:00,83.19,83.19,83.17,83.175,62000000.0
2009-03-17 11:28:00,83.175,83.19,83.175,83.18,69200000.0
2009-03-17 11:29:00,83.17,83.18,83.125,83.135,151100000.0
2009-03-17 11:30:00,83.14,83.16,83.135,83.14,212600000.0
2009-03-17 11:31:00,83.145,83.145,83.12,83.13,183600000.0
2009-03-17 11:32:00,83.125,83.14,83.125,83.135,161800000.0
2009-03-17 11:33:00,83.135,83.17,83.135,83.17,195200000.0
2009-03-17 11:34:00,83.175,83.2,83.16,83.185,411600000.0
2009-03-17 11:35:00,83.19,83.2,83.18,83.19,169200000.0
2009-03-17 11:36:00,83.19,83.2,83.175,83.2,161200000.0
2009-03-17 11:37:00,83.205,83.21,83.175,83.175,147600000.0
2009-03-17 11:38:00,83.18,83.19,83.135,83.155,271600000.0
2009-03-17 11:39:00,83.155,83.18,83.155,83.175,252200000.0
2009-03-17 11:40:00,83.175,83.2,83.175,83.19,191400000.0
2009-03-17 11:41:00,83.19,83.195,83.15,83.165,160200000.0
2009-03-17 11:42:00,83.17,83.17,83.14,83.15,137200000.0
2009-03-17 11:43:00,83.15,83.15,83.13,83.14,150000000.0
2009-03-17 11:44:00,83.14,83.155,83.125,83.13,155600000.0
2009-03-17 11:45:00,83.13,83.13,83.12,83.125,61000000.0
2009-03-17 11:46:00,83.125,83.155,83.125,83.155,135600000.0
2009-03-17 11:47:00,83.15,83.16,83.14,83.15,187600000.0
2009-03-17 11:48:00,83.15,83.165,83.145,83.145,117800000.0
2009-03-17 11:49:00,83.145,83.15,83.145,83.15,24000000.0
2009-03-17 11:50:00,83.15,83.16,83.13,83.145,141800000.0
2009-03-17 11:51:00,83.15,83.165,83.135,83.14,131400000.0
2009-03-17 11:52:00,83.135,83.14,83.125,83.135,137200000.0
2009-03-17 11:53:00,83.145,83.145,83.09,83.125,251400000.0
2009-03-17 11:54:00,83.125,83.165,83.12,83.155,181400000.0
2009-03-17 11:55:00,83.155,83.185,83.155,83.185,212600000.0
2009-03-17 11:56:00,83.185,83.22,83.185,83.215,271400000.0
2009-03-17 11:57:00,83.215,83.23,83.18,83.21,309600000.0
2009-03-17 11:58:00,83.215,83.26,83.21,83.245,454000000.0
2009-03-17 11:59:00,83.245,83.295,83.245,83.275,280200000.0
2009-03-17 12:00:00,83.275,83.39,83.27,83.385,454000000.0
2009-03-17 12:01:00,83.37,83.425,83.36,83.405,386600000.0
2009-03-17 12:02:00,83.4,83.43,83.395,83.4,217200000.0
2009-03-17 12:03:00,83.4,83.42,83.37,83.37,246000000.0
2009-03-17 12:04:00,83.37,83.37,83.245,83.305,355900000.0
2009-03-17 12:05:00,83.315,83.35,83.3,83.34,208400000.0
2009-03-17 12:06:00,83.33,83.36,83.325,83.355,218600000.0
2009-03-17 12:07:00,83.355,83.375,83.345,83.365,172200000.0
2009-03-17 12:08:00,83.37,83.415,83.365,83.4,258400000.0
2009-03-17 12:09:00,83.4,83.43,83.39,83.425,282400000.0
2009-03-17 12:10:00,83.44,83.45,83.415,83.435,216000000.0
2009-03-17 12:11:00,83.435,83.465,83.43,83.46,181200000.0
2009-03-17 12:12:00,83.465,83.51,83.445,83.47,302200000.0
2009-03-17 12:13:00,83.47,83.475,83.45,83.455,310000000.0
2009-03-17 12:14:00,83.455,83.475,83.43,83.445,369400000.0
2009-03-17 12:15:00,83.445,83.465,83.42,83.435,276700000.0
2009-03-17 12:16:00,83.435,83.5,83.42,83.46,367800000.0
2009-03-17 12:17:00,83.455,83.475,83.445,83.465,322200000.0
2009-03-17 12:18:00,83.475,83.505,83.465,83.465,216200000.0
2009-03-17 12:19:00,83.475,83.485,83.425,83.465,295000000.0
2009-03-17 12:20:00,83.465,83.485,83.46,83.465,277800000.0
2009-03-17 12:21:00,83.46,83.49,83.435,83.455,320200000.0
2009-03-17 12:22:00,83.455,83.46,83.44,83.445,125200000.0
2009-03-17 12:23:00,83.455,83.46,83.4,83.445,309400000.0
2009-03-17 12:24:00,83.445,83.445,83.39,83.41,348600000.0
2009-03-17 12:25:00,83.41,83.43,83.4,83.41,319600000.0
2009-03-17 12:26:00,83.41,83.42,83.385,83.4,285400000.0
2009-03-17 12:27:00,83.395,83.405,83.345,83.36,231200000.0
2009-03-17 12:28:00,83.365,83.375,83.34,83.355,217800000.0
2009-03-17 12:29:00,83.35,83.385,83.315,83.375,348300000.0
2009-03-17 12:30:00,83.37,83.38,83.35,83.38,296200000.0
2009-03-17 12:31:00,83.375,83.39,83.35,83.37,253200000.0
2009-03-17 12:32:00,83.365,83.365,83.35,83.355,156400000.0
2009-03-17 12:33:00,83.35,83.375,83.35,83.35,182600000.0
2009-03-17 12:34:00,83.35,83.385,83.345,83.375,407200000.0
2009-03-17 12:35:00,83.37,83.415,83.36,83.415,287200000.0
2009-03-17 12:36:00,83.41,83.445,83.405,83.41,266000000.0
2009-03-17 12:37:00,83.41,83.425,83.4,83.42,427999999.0
2009-03-17 12:38:00,83.42,83.45,83.395,83.44,347800000.0
2009-03-17 12:39:00,83.44,83.455,83.43,83.435,194800000.0
2009-03-17 12:40:00,83.43,83.445,83.43,83.44,205200000.0
2009-03-17 12:41:00,83.445,83.47,83.43,83.455,175400000.0
2009-03-17 12:42:00,83.445,83.455,83.44,83.455,146600000.0
2009-03-17 12:43:00,83.455,83.485,83.45,83.46,204000000.0
2009-03-17 12:44:00,83.455,83.465,83.405,83.435,306400000.0
2009-03-17 12:45:00,83.435,83.435,83.41,83.415,236800000.0
2009-03-17 12:46:00,83.415,83.43,83.405,83.425,190000000.0
2009-03-17 12:47:00,83.425,83.46,83.415,83.435,250000000.0
2009-03-17 12:48:00,83.435,83.44,83.385,83.4,259400000.0
2009-03-17 12:49:00,83.4,83.41,83.395,83.395,199000000.0
2009-03-17 12:50:00,83.395,83.405,83.395,83.405,92200000.0
2009-03-17 12:51:00,83.405,83.41,83.38,83.39,149000000.0
2009-03-17 12:52:00,83.39,83.405,83.385,83.395,207200000.0
2009-03-17 12:53:00,83.4,83.4,83.385,83.39,232000000.0
2009-03-17 12:54:00,83.395,83.4,83.385,83.39,234800000.0
2009-03-17 12:55:00,83.39,83.405,83.37,83.385,185800000.0
2009-03-17 12:56:00,83.385,83.43,83.385,83.42,312000000.0
2009-03-17 12:57:00,83.42,83.46,83.4,83.445,267000000.0
2009-03-17 12:58:00,83.45,83.45,83.405,83.415,268800000.0
2009-03-17 12:59:00,83.42,83.45,83.4,83.435,279800000.0
2009-03-17 13:00:00,83.435,83.455,83.425,83.45,205600000.0
2009-03-17 13:01:00,83.44,83.455,83.42,83.43,132800000.0
2009-03-17 13:02:00,83.43,83.44,83.405,83.41,175800000.0
2009-03-17 13:03:00,83.415,83.425,83.41,83.415,128000000.0
2009-03-17 13:04:00,83.415,83.46,83.4,83.41,288300000.0
2009-03-17 13:05:00,83.41,83.42,83.355,83.365,233400000.0
2009-03-17 13:06:00,83.365,83.41,83.345,83.405,341800000.0
2009-03-17 13:07:00,83.405,83.41,83.385,83.4,273000000.0
2009-03-17 13:08:00,83.4,83.405,83.39,83.4,362200000.0
2009-03-17 13:09:00,83.395,83.41,83.385,83.41,305000000.0
2009-03-17 13:10:00,83.405,83.42,83.395,83.41,309000000.0
2009-03-17 13:11:00,83.41,83.445,83.405,83.42,217000000.0
2009-03-17 13:12:00,83.425,83.435,83.415,83.415,97400000.0
2009-03-17 13:13:00,83.415,83.425,83.4,83.415,266400000.0
2009-03-17 13:14:00,83.41,83.415,83.395,83.4,280200000.0
2009-03-17 13:15:00,83.405,83.41,83.39,83.395,241400000.0
2009-03-17 13:16:00,83.395,83.405,83.38,83.4,269600000.0
2009-03-17 13:17:00,83.4,83.4,83.365,83.365,250600000.0
2009-03-17 13:18:00,83.37,83.385,83.365,83.375,222800000.0
2009-03-17 13:19:00,83.375,83.38,83.36,83.36,194400000.0
2009-03-17 13:20:00,83.36,83.38,83.35,83.375,170400000.0
2009-03-17 13:21:00,83.375,83.4,83.36,83.375,379600000.0
2009-03-17 13:22:00,83.375,83.405,83.375,83.38,139000000.0
2009-03-17 13:23:00,83.38,83.385,83.37,83.375,74400000.0
2009-03-17 13:24:00,83.375,83.39,83.375,83.39,147000000.0
2009-03-17 13:25:00,83.405,83.42,83.405,83.415,140000000.0
2009-03-17 13:26:00,83.42,83.42,83.405,83.405,71000000.0
2009-03-17 13:27:00,83.405,83.405,83.39,83.395,77000000.0
2009-03-17 13:28:00,83.395,83.41,83.39,83.405,102000000.0
2009-03-17 13:29:00,83.405,83.405,83.365,83.375,140600000.0
2009-03-17 13:30:00,83.38,83.4,83.38,83.395,208800000.0
2009-03-17 13:31:00,83.39,83.49,83.385,83.48,234000000.0
2009-03-17 13:32:00,83.48,83.495,83.46,83.47,123800000.0
2009-03-17 13:33:00,83.465,83.475,83.43,83.465,180800000.0
2009-03-17 13:34:00,83.46,83.47,83.455,83.46,124400000.0
2009-03-17 13:35:00,83.46,83.475,83.415,83.42,186200000.0
2009-03-17 13:36:00,83.42,83.435,83.42,83.43,159600000.0
2009-03-17 13:37:00,83.43,83.445,83.4,83.41,176600000.0
2009-03-17 13:38:00,83.405,83.405,83.37,83.375,213400000.0
2009-03-17 13:39:00,83.375,83.4,83.37,83.39,134000000.0
2009-03-17 13:40:00,83.39,83.425,83.39,83.42,165200000.0
2009-03-17 13:41:00,83.425,83.475,83.42,83.435,147000000.0
2009-03-17 13:42:00,83.43,83.47,83.43,83.46,207000000.0
2009-03-17 13:43:00,83.46,83.49,83.455,83.485,223800000.0
2009-03-17 13:44:00,83.485,83.51,83.475,83.495,242000000.0
2009-03-17 13:45:00,83.495,83.54,83.495,83.535,125400000.0
2009-03-17 13:46:00,83.53,83.545,83.515,83.54,215400000.0
2009-03-17 13:47:00,83.535,83.545,83.53,83.535,135000000.0
2009-03-17 13:48:00,83.53,83.555,83.525,83.525,255400000.0
2009-03-17 13:49:00,83.525,83.55,83.5,83.515,230400000.0
2009-03-17 13:50:00,83.515,83.53,83.5,83.52,103000000.0
2009-03-17 13:51:00,83.525,83.54,83.515,83.525,207600000.0
2009-03-17 13:52:00,83.53,83.535,83.515,83.515,142000000.0
2009-03-17 13:53:00,83.51,83.525,83.51,83.525,50400000.0
2009-03-17 13:54:00,83.52,83.535,83.515,83.525,202400000.0
2009-03-17 13:55:00,83.525,83.53,83.48,83.49,237500000.0
2009-03-17 13:56:00,83.49,83.505,83.49,83.505,23800000.0
2009-03-17 13:57:00,83.5,83.51,83.5,83.51,50600000.0
2009-03-17 13:58:00,83.515,83.515,83.495,83.505,51800000.0
2009-03-17 13:59:00,83.51,83.52,83.49,83.495,172000000.0
2009-03-17 14:00:00,83.495,83.495,83.485,83.495,82000000.0
2009-03-17 14:01:00,83.49,83.495,83.455,83.455,140900000.0
2009-03-17 14:02:00,83.455,83.47,83.44,83.45,164000000.0
2009-03-17 14:03:00,83.465,83.465,83.42,83.425,209000000.0
2009-03-17 14:04:00,83.415,83.435,83.4,83.425,206400000.0
2009-03-17 14:05:00,83.43,83.44,83.37,83.37,223000000.0
2009-03-17 14:06:00,83.365,83.385,83.34,83.36,370800000.0
2009-03-17 14:07:00,83.36,83.45,83.355,83.45,274000000.0
2009-03-17 14:08:00,83.45,83.475,83.445,83.445,259800000.0
2009-03-17 14:09:00,83.42,83.45,83.415,83.425,238600000.0
2009-03-17 14:10:00,83.425,83.425,83.395,83.405,165000000.0
2009-03-17 14:11:00,83.405,83.425,83.385,83.415,258800000.0
2009-03-17 14:12:00,83.415,83.46,83.415,83.455,155800000.0
2009-03-17 14:13:00,83.455,83.485,83.455,83.455,150400000.0
2009-03-17 14:14:00,83.46,83.465,83.44,83.445,176000000.0
2009-03-17 14:15:00,83.445,83.445,83.41,83.42,253800000.0
2009-03-17 14:16:00,83.415,83.425,83.405,83.42,159000000.0
2009-03-17 14:17:00,83.415,83.465,83.415,83.46,223000000.0
2009-03-17 14:18:00,83.46,83.46,83.4,83.425,258800000.0
2009-03-17 14:19:00,83.42,83.475,83.415,83.44,360600000.0
2009-03-17 14:20:00,83.44,83.47,83.43,83.455,380000000.0
2009-03-17 14:21:00,83.455,83.465,83.405,83.42,327800000.0
2009-03-17 14:22:00,83.41,83.445,83.41,83.445,227800000.0
2009-03-17 14:23:00,83.45,83.47,83.435,83.47,216200000.0
2009-03-17 14:24:00,83.47,83.47,83.435,83.455,231800000.0
2009-03-17 14:25:00,83.455,83.48,83.445,83.475,213200000.0
2009-03-17 14:26:00,83.475,83.485,83.46,83.465,204600000.0
2009-03-17 14:27:00,83.465,83.47,83.45,83.455,79000000.0
2009-03-17 14:28:00,83.455,83.455,83.435,83.44,120600000.0
2009-03-17 14:29:00,83.44,83.455,83.435,83.455,166400000.0
2009-03-17 14:30:00,83.45,83.555,83.44,83.545,388400000.0
2009-03-17 14:31:00,83.55,83.57,83.53,83.555,389200000.0
2009-03-17 14:32:00,83.555,83.595,83.54,83.595,393500001.0
2009-03-17 14:33:00,83.59,83.635,83.58,83.615,290200000.0
2009-03-17 14:34:00,83.615,83.645,83.6,83.63,299200000.0
2009-03-17 14:35:00,83.63,83.665,83.61,83.63,303600000.0
2009-03-17 14:36:00,83.63,83.65,83.615,83.635,269600000.0
2009-03-17 14:37:00,83.635,83.66,83.635,83.64,341200000.0
2009-03-17 14:38:00,83.64,83.655,83.615,83.655,351800000.0
2009-03-17 14:39:00,83.655,83.67,83.645,83.65,202400000.0
2009-03-17 14:40:00,83.65,83.65,83.615,83.62,166400000.0
2009-03-17 14:41:00,83.61,83.62,83.525,83.535,224700000.0
2009-03-17 14:42:00,83.54,83.59,83.51,83.57,274600000.0
2009-03-17 14:43:00,83.57,83.585,83.55,83.58,240000000.0
2009-03-17 14:44:00,83.58,83.585,83.565,83.57,174200000.0
2009-03-17 14:45:00,83.565,83.575,83.55,83.565,197600000.0
2009-03-17 14:46:00,83.565,83.57,83.545,83.55,197800000.0
2009-03-17 14:47:00,83.55,83.555,83.54,83.55,133800000.0
2009-03-17 14:48:00,83.55,83.555,83.535,83.545,269000000.0
2009-03-17 14:49:00,83.54,83.565,83.54,83.555,88400000.0
2009-03-17 14:50:00,83.555,83.56,83.55,83.55,61400000.0
2009-03-17 14:51:00,83.55,83.55,83.5,83.5,137800000.0
2009-03-17 14:52:00,83.5,83.525,83.5,83.505,122000000.0
2009-03-17 14:53:00,83.51,83.52,83.505,83.51,126400000.0
2009-03-17 14:54:00,83.505,83.55,83.505,83.55,263800000.0
2009-03-17 14:55:00,83.555,83.57,83.55,83.57,82200000.0
2009-03-17 14:56:00,83.57,83.57,83.495,83.495,249400000.0
2009-03-17 14:57:00,83.5,83.56,83.5,83.545,253800000.0
2009-03-17 14:58:00,83.54,83.56,83.525,83.525,185600000.0
2009-03-17 14:59:00,83.525,83.53,83.52,83.52,102800000.0
2009-03-17 15:00:00,83.52,83.545,83.505,83.54,196400000.0
2009-03-17 15:01:00,83.54,83.54,83.495,83.495,157400000.0
2009-03-17 15:02:00,83.48,83.51,83.48,83.48,215600000.0
2009-03-17 15:03:00,83.48,83.555,83.46,83.545,330300001.0
2009-03-17 15:04:00,83.55,83.55,83.51,83.52,225200000.0
2009-03-17 15:05:00,83.515,83.52,83.5,83.505,138200000.0
2009-03-17 15:06:00,83.51,83.51,83.495,83.505,183800000.0
2009-03-17 15:07:00,83.505,83.565,83.5,83.55,144000000.0
2009-03-17 15:08:00,83.55,83.585,83.545,83.545,199000000.0
2009-03-17 15:09:00,83.545,83.56,83.545,83.56,269800000.0
2009-03-17 15:10:00,83.555,83.58,83.55,83.57,199400000.0
2009-03-17 15:11:00,83.57,83.6,83.57,83.6,125200000.0
2009-03-17 15:12:00,83.6,83.6,83.52,83.52,277400000.0
2009-03-17 15:13:00,83.52,83.54,83.51,83.535,238800000.0
2009-03-17 15:14:00,83.535,83.55,83.525,83.55,234800000.0
2009-03-17 15:15:00,83.55,83.575,83.55,83.565,397000000.0
2009-03-17 15:16:00,83.565,83.575,83.555,83.56,182000000.0
2009-03-17 15:17:00,83.56,83.565,83.525,83.53,195000000.0
2009-03-17 15:18:00,83.535,83.57,83.51,83.515,273400000.0
2009-03-17 15:19:00,83.515,83.545,83.515,83.545,204000000.0
2009-03-17 15:20:00,83.545,83.545,83.505,83.535,229400000.0
2009-03-17 15:21:00,83.535,83.55,83.5,83.5,194600000.0
2009-03-17 15:22:00,83.505,83.555,83.5,83.555,292200000.0
2009-03-17 15:23:00,83.555,83.56,83.54,83.55,293000000.0
2009-03-17 15:24:00,83.55,83.565,83.545,83.545,253200000.0
2009-03-17 15:25:00,83.55,83.56,83.535,83.55,258200000.0
2009-03-17 15:26:00,83.55,83.555,83.54,83.555,106000000.0
2009-03-17 15:27:00,83.555,83.57,83.535,83.545,255000000.0
2009-03-17 15:28:00,83.545,83.55,83.51,83.53,173200000.0
2009-03-17 15:29:00,83.535,83.54,83.53,83.535,95800000.0
2009-03-17 15:30:00,83.535,83.555,83.525,83.535,244400000.0
2009-03-17 15:31:00,83.535,83.61,83.53,83.6,324600000.0
2009-03-17 15:32:00,83.6,83.61,83.59,83.595,152800000.0
2009-03-17 15:33:00,83.59,83.59,83.535,83.54,448600000.0
2009-03-17 15:34:00,83.54,83.55,83.525,83.525,189000000.0
2009-03-17 15:35:00,83.53,83.54,83.48,83.535,301700000.0
2009-03-17 15:36:00,83.535,83.555,83.52,83.53,245700000.0
2009-03-17 15:37:00,83.53,83.55,83.515,83.54,230200000.0
2009-03-17 15:38:00,83.545,83.545,83.49,83.49,249600000.0
2009-03-17 15:39:00,83.49,83.495,83.45,83.46,297200000.0
2009-03-17 15:40:00,83.46,83.49,83.435,83.455,282000000.0
2009-03-17 15:41:00,83.455,83.475,83.44,83.475,202000000.0
2009-03-17 15:42:00,83.475,83.505,83.45,83.475,374600000.0
2009-03-17 15:43:00,83.465,83.485,83.455,83.455,304000000.0
2009-03-17 15:44:00,83.455,83.47,83.44,83.44,152700000.0
2009-03-17 15:45:00,83.435,83.44,83.4,83.4,289600000.0
2009-03-17 15:46:00,83.395,83.4,83.365,83.39,314800000.0
2009-03-17 15:47:00,83.39,83.415,83.38,83.395,280800000.0
2009-03-17 15:48:00,83.4,83.405,83.37,83.39,251200000.0
2009-03-17 15:49:00,83.395,83.445,83.38,83.395,336200000.0
2009-03-17 15:50:00,83.395,83.41,83.375,83.38,313600000.0
2009-03-17 15:51:00,83.38,83.445,83.38,83.43,235000000.0
2009-03-17 15:52:00,83.43,83.44,83.4,83.43,341000000.0
2009-03-17 15:53:00,83.43,83.44,83.41,83.415,264200000.0
2009-03-17 15:54:00,83.415,83.435,83.4,83.405,301200000.0
2009-03-17 15:55:00,83.405,83.45,83.385,83.39,428400000.0
2009-03-17 15:56:00,83.39,83.41,83.35,83.35,371200000.0
2009-03-17 15:57:00,83.345,83.355,83.33,83.35,304400000.0
2009-03-17 15:58:00,83.35,83.38,83.335,83.35,236400000.0
2009-03-17 15:59:00,83.35,83.365,83.335,83.35,326400000.0
2009-03-17 16:00:00,83.35,83.4,83.345,83.395,387400000.0
2009-03-17 16:01:00,83.395,83.44,83.365,83.4,341800000.0
2009-03-17 16:02:00,83.415,83.44,83.395,83.4,297000000.0
2009-03-17 16:03:00,83.4,83.41,83.365,83.38,317800000.0
2009-03-17 16:04:00,83.38,83.42,83.38,83.405,274000000.0
2009-03-17 16:05:00,83.405,83.425,83.39,83.39,331400000.0
2009-03-17 16:06:00,83.39,83.415,83.375,83.38,210200000.0
2009-03-17 16:07:00,83.38,83.38,83.35,83.37,239200000.0
2009-03-17 16:08:00,83.37,83.4,83.33,83.35,278700000.0
2009-03-17 16:09:00,83.36,83.39,83.35,83.38,292200001.0
2009-03-17 16:10:00,83.38,83.43,83.38,83.39,341800000.0
2009-03-17 16:11:00,83.39,83.39,83.355,83.355,225800000.0
2009-03-17 16:12:00,83.355,83.38,83.355,83.375,167000000.0
2009-03-17 16:13:00,83.38,83.38,83.35,83.355,337800000.0
2009-03-17 16:14:00,83.355,83.375,83.355,83.375,116000000.0
2009-03-17 16:15:00,83.375,83.4,83.375,83.38,259600000.0
2009-03-17 16:16:00,83.38,83.43,83.38,83.415,233600000.0
2009-03-17 16:17:00,83.41,83.43,83.37,83.375,237600000.0
2009-03-17 16:18:00,83.375,83.425,83.36,83.405,369800000.0
2009-03-17 16:19:00,83.41,83.415,83.375,83.38,345800000.0
2009-03-17 16:20:00,83.375,83.415,83.37,83.39,224600000.0
2009-03-17 16:21:00,83.39,83.395,83.34,83.36,229700000.0
2009-03-17 16:22:00,83.36,83.38,83.355,83.375,168000000.0
2009-03-17 16:23:00,83.375,83.415,83.365,83.395,282000000.0
2009-03-17 16:24:00,83.405,83.45,83.405,83.45,275400000.0
2009-03-17 16:25:00,83.445,83.45,83.41,83.42,109200000.0
2009-03-17 16:26:00,83.42,83.455,83.405,83.405,198200000.0
2009-03-17 16:27:00,83.41,83.445,83.41,83.445,164800000.0
2009-03-17 16:28:00,83.445,83.505,83.44,83.48,212500000.0
2009-03-17 16:29:00,83.48,83.505,83.455,83.485,244600000.0
2009-03-17 16:30:00,83.48,83.49,83.45,83.48,179000000.0
2009-03-17 16:31:00,83.48,83.5,83.445,83.465,265400000.0
2009-03-17 16:32:00,83.465,83.5,83.46,83.475,236800000.0
2009-03-17 16:33:00,83.48,83.51,83.46,83.485,271800000.0
2009-03-17 16:34:00,83.485,83.52,83.47,83.505,260200000.0
2009-03-17 16:35:00,83.5,83.53,83.48,83.515,197000000.0
2009-03-17 16:36:00,83.51,83.52,83.495,83.52,193600000.0
2009-03-17 16:37:00,83.515,83.525,83.475,83.485,162000000.0
2009-03-17 16:38:00,83.485,83.53,83.475,83.525,145400000.0
2009-03-17 16:39:00,83.535,83.545,83.465,83.47,275400000.0
2009-03-17 16:40:00,83.475,83.495,83.465,83.49,179400000.0
2009-03-17 16:41:00,83.495,83.495,83.45,83.45,186400000.0
2009-03-17 16:42:00,83.45,83.51,83.425,83.5,277000000.0
2009-03-17 16:43:00,83.5,83.51,83.485,83.495,221000000.0
2009-03-17 16:44:00,83.495,83.52,83.485,83.51,199600000.0
2009-03-17 16:45:00,83.51,83.525,83.49,83.515,239200000.0
2009-03-17 16:46:00,83.52,83.525,83.465,83.475,167200000.0
2009-03-17 16:47:00,83.48,83.49,83.47,83.49,204000000.0
2009-03-17 16:48:00,83.49,83.555,83.485,83.555,258800000.0
2009-03-17 16:49:00,83.555,83.58,83.515,83.53,299800000.0
2009-03-17 16:50:00,83.53,83.54,83.52,83.535,201600000.0
2009-03-17 16:51:00,83.53,83.535,83.5,83.5,196600000.0
2009-03-17 16:52:00,83.5,83.55,83.5,83.54,208400000.0
2009-03-17 16:53:00,83.54,83.545,83.495,83.515,193800000.0
2009-03-17 16:54:00,83.515,83.52,83.5,83.51,152200000.0
2009-03-17 16:55:00,83.52,83.545,83.52,83.545,229200000.0
2009-03-17 16:56:00,83.545,83.55,83.525,83.54,290600000.0
2009-03-17 16:57:00,83.54,83.555,83.51,83.52,232000000.0
2009-03-17 16:58:00,83.525,83.565,83.515,83.535,213800000.0
2009-03-17 16:59:00,83.53,83.57,83.525,83.57,249600000.0
2009-03-17 17:00:00,83.575,83.58,83.52,83.545,232400000.0
2009-03-17 17:01:00,83.545,83.55,83.53,83.535,179800000.0
2009-03-17 17:02:00,83.535,83.545,83.53,83.535,151400000.0
2009-03-17 17:03:00,83.54,83.545,83.515,83.525,226600000.0
2009-03-17 17:04:00,83.53,83.56,83.525,83.545,219800000.0
2009-03-17 17:05:00,83.55,83.57,83.535,83.565,164000000.0
2009-03-17 17:06:00,83.565,83.585,83.55,83.565,201000000.0
2009-03-17 17:07:00,83.57,83.58,83.555,83.575,185600000.0
2009-03-17 17:08:00,83.57,83.575,83.54,83.56,264200000.0
2009-03-17 17:09:00,83.56,83.565,83.535,83.54,125800000.0
2009-03-17 17:10:00,83.545,83.595,83.545,83.58,346800000.0
2009-03-17 17:11:00,83.58,83.605,83.58,83.605,184200000.0
2009-03-17 17:12:00,83.605,83.62,83.59,83.595,191400000.0
2009-03-17 17:13:00,83.595,83.595,83.56,83.575,218600000.0
2009-03-17 17:14:00,83.57,83.575,83.525,83.54,162800000.0
2009-03-17 17:15:00,83.535,83.55,83.53,83.53,129000000.0
2009-03-17 17:16:00,83.525,83.54,83.45,83.47,270200000.0
2009-03-17 17:17:00,83.47,83.495,83.47,83.49,128200000.0
2009-03-17 17:18:00,83.49,83.505,83.49,83.5,102000000.0
2009-03-17 17:19:00,83.5,83.535,83.5,83.535,165200000.0
2009-03-17 17:20:00,83.535,83.54,83.52,83.52,238200000.0
2009-03-17 17:21:00,83.52,83.53,83.51,83.53,106800000.0
2009-03-17 17:22:00,83.525,83.535,83.505,83.53,155800000.0
2009-03-17 17:23:00,83.535,83.56,83.525,83.55,172000000.0
2009-03-17 17:24:00,83.55,83.55,83.515,83.515,171800000.0
2009-03-17 17:25:00,83.535,83.535,83.51,83.525,216000000.0
2009-03-17 17:26:00,83.53,83.55,83.47,83.505,265400000.0
2009-03-17 17:27:00,83.5,83.52,83.5,83.515,133000000.0
2009-03-17 17:28:00,83.515,83.545,83.505,83.535,214200000.0
2009-03-17 17:29:00,83.535,83.55,83.525,83.525,185200000.0
2009-03-17 17:30:00,83.525,83.54,83.505,83.515,214000000.0
2009-03-17 17:31:00,83.52,83.535,83.495,83.51,149800000.0
2009-03-17 17:32:00,83.505,83.52,83.5,83.52,73800000.0
2009-03-17 17:33:00,83.52,83.52,83.475,83.485,270200000.0
2009-03-17 17:34:00,83.48,83.495,83.455,83.48,274200000.0
2009-03-17 17:35:00,83.48,83.49,83.435,83.46,314200000.0
2009-03-17 17:36:00,83.46,83.48,83.45,83.46,191600000.0
2009-03-17 17:37:00,83.465,83.485,83.45,83.48,126000000.0
2009-03-17 17:38:00,83.475,83.5,83.465,83.465,204800000.0
2009-03-17 17:39:00,83.465,83.49,83.465,83.48,111000000.0
2009-03-17 17:40:00,83.485,83.49,83.425,83.44,306600000.0
2009-03-17 17:41:00,83.44,83.55,83.44,83.545,248800000.0
2009-03-17 17:42:00,83.545,83.56,83.525,83.54,196600000.0
2009-03-17 17:43:00,83.54,83.56,83.53,83.55,156000000.0
2009-03-17 17:44:00,83.55,83.565,83.53,83.545,173600000.0
2009-03-17 17:45:00,83.545,83.585,83.545,83.57,282000000.0
2009-03-17 17:46:00,83.57,83.57,83.56,83.56,51200000.0
2009-03-17 17:47:00,83.555,83.555,83.54,83.54,118200000.0
2009-03-17 17:48:00,83.54,83.565,83.53,83.555,206200000.0
2009-03-17 17:49:00,83.555,83.555,83.515,83.535,223000000.0
2009-03-17 17:50:00,83.53,83.54,83.51,83.51,205200000.0
2009-03-17 17:51:00,83.51,83.525,83.49,83.495,212800000.0
2009-03-17 17:52:00,83.505,83.535,83.5,83.53,165200000.0
2009-03-17 17:53:00,83.52,83.535,83.485,83.515,220400000.0
2009-03-17 17:54:00,83.51,83.545,83.505,83.535,189600000.0
2009-03-17 17:55:00,83.55,83.565,83.53,83.565,277000000.0
2009-03-17 17:56:00,83.56,83.56,83.545,83.55,123800000.0
2009-03-17 17:57:00,83.55,83.57,83.525,83.57,253400000.0
2009-03-17 17:58:00,83.57,83.59,83.55,83.555,279800000.0
2009-03-17 17:59:00,83.55,83.575,83.515,83.565,363600000.0
2009-03-17 18:00:00,83.56,83.575,83.52,83.565,347000000.0
2009-03-17 18:01:00,83.565,83.605,83.545,83.605,356400000.0
2009-03-17 18:02:00,83.605,83.605,83.565,83.57,302800000.0
2009-03-17 18:03:00,83.57,83.575,83.535,83.545,251800000.0
2009-03-17 18:04:00,83.55,83.55,83.49,83.505,329800000.0
2009-03-17 18:05:00,83.51,83.535,83.505,83.53,309200000.0
2009-03-17 18:06:00,83.525,83.53,83.5,83.53,137600000.0
2009-03-17 18:07:00,83.525,83.57,83.515,83.545,306000000.0
2009-03-17 18:08:00,83.54,83.555,83.515,83.515,183200000.0
2009-03-17 18:09:00,83.52,83.53,83.505,83.51,236800000.0
2009-03-17 18:10:00,83.51,83.525,83.505,83.515,277600000.0
2009-03-17 18:11:00,83.52,83.555,83.505,83.55,243400000.0
2009-03-17 18:12:00,83.55,83.55,83.525,83.535,269400000.0
2009-03-17 18:13:00,83.535,83.55,83.535,83.55,153600000.0
2009-03-17 18:14:00,83.555,83.575,83.55,83.56,156800000.0
2009-03-17 18:15:00,83.56,83.61,83.555,83.6,233600000.0
2009-03-17 18:16:00,83.6,83.625,83.585,83.585,245800000.0
2009-03-17 18:17:00,83.585,83.6,83.55,83.55,234400000.0
2009-03-17 18:18:00,83.555,83.565,83.545,83.56,154000000.0
2009-03-17 18:19:00,83.56,83.6,83.56,83.59,191400000.0
2009-03-17 18:20:00,83.59,83.6,83.565,83.58,323600000.0
2009-03-17 18:21:00,83.58,83.595,83.555,83.555,352000000.0
2009-03-17 18:22:00,83.555,83.585,83.555,83.575,183600000.0
2009-03-17 18:23:00,83.575,83.575,83.545,83.55,249200000.0
2009-03-17 18:24:00,83.545,83.56,83.545,83.55,90600000.0
2009-03-17 18:25:00,83.55,83.575,83.52,83.575,298000000.0
2009-03-17 18:26:00,83.575,83.585,83.525,83.525,249000000.0
2009-03-17 18:27:00,83.525,83.545,83.51,83.535,246000000.0
2009-03-17 18:28:00,83.525,83.535,83.515,83.52,245800000.0
2009-03-17 18:29:00,83.525,83.57,83.525,83.555,434800000.0
2009-03-17 18:30:00,83.56,83.6,83.535,83.54,303200000.0
2009-03-17 18:31:00,83.54,83.56,83.535,83.56,162400000.0
2009-03-17 18:32:00,83.56,83.57,83.54,83.54,176800000.0
2009-03-17 18:33:00,83.54,83.56,83.51,83.545,288800000.0
2009-03-17 18:34:00,83.545,83.56,83.53,83.54,256600000.0
2009-03-17 18:35:00,83.54,83.58,83.535,83.575,125800000.0
2009-03-17 18:36:00,83.575,83.58,83.53,83.575,251200000.0
2009-03-17 18:37:00,83.575,83.58,83.55,83.575,259400000.0
2009-03-17 18:38:00,83.575,83.575,83.54,83.565,359000000.0
2009-03-17 18:39:00,83.57,83.58,83.54,83.545,253400000.0
2009-03-17 18:40:00,83.545,83.56,83.51,83.51,342800000.0
2009-03-17 18:41:00,83.5,83.5,83.445,83.45,339200000.0
2009-03-17 18:42:00,83.455,83.485,83.44,83.46,314400000.0
2009-03-17 18:43:00,83.445,83.48,83.445,83.475,184400000.0
2009-03-17 18:44:00,83.475,83.48,83.455,83.475,235200000.0
2009-03-17 18:45:00,83.475,83.545,83.475,83.535,287000000.0
2009-03-17 18:46:00,83.54,83.55,83.445,83.455,322800000.0
2009-03-17 18:47:00,83.45,83.48,83.445,83.475,195800000.0
2009-03-17 18:48:00,83.475,83.495,83.405,83.41,327600000.0
2009-03-17 18:49:00,83.425,83.425,83.345,83.355,291200000.0
2009-03-17 18:50:00,83.36,83.425,83.36,83.405,259000000.0
2009-03-17 18:51:00,83.405,83.41,83.365,83.375,218600000.0
2009-03-17 18:52:00,83.375,83.38,83.34,83.36,384000000.0
2009-03-17 18:53:00,83.365,83.375,83.315,83.315,326200000.0
2009-03-17 18:54:00,83.315,83.33,83.29,83.305,282400000.0
2009-03-17 18:55:00,83.305,83.315,83.265,83.295,296800000.0
2009-03-17 18:56:00,83.295,83.31,83.285,83.285,261000000.0
2009-03-17 18:57:00,83.28,83.335,83.28,83.335,258800000.0
2009-03-17 18:58:00,83.335,83.355,83.32,83.355,200000000.0
2009-03-17 18:59:00,83.36,83.385,83.325,83.33,145000000.0
2009-03-17 19:00:00,83.325,83.395,83.325,83.39,250400000.0
2009-03-17 19:01:00,83.385,83.41,83.385,83.385,171000000.0
2009-03-17 19:02:00,83.385,83.4,83.355,83.355,93700000.0
2009-03-17 19:03:00,83.38,83.38,83.355,83.36,28400000.0
2009-03-17 19:04:00,83.36,83.37,83.325,83.33,128400000.0
2009-03-17 19:05:00,83.33,83.34,83.325,83.34,130400000.0
2009-03-17 19:06:00,83.34,83.345,83.325,83.34,184400000.0
2009-03-17 19:07:00,83.34,83.34,83.32,83.33,113800000.0
2009-03-17 19:08:00,83.325,83.33,83.32,83.325,60600000.0
2009-03-17 19:09:00,83.32,83.325,83.32,83.325,77800000.0
2009-03-17 19:10:00,83.34,83.35,83.34,83.345,17000000.0
2009-03-17 19:11:00,83.35,83.36,83.345,83.355,42200000.0
2009-03-17 19:12:00,83.36,83.38,83.34,83.37,226400000.0
2009-03-17 19:13:00,83.37,83.375,83.35,83.375,113800000.0
2009-03-17 19:14:00,83.375,83.38,83.345,83.365,185400000.0
2009-03-17 19:15:00,83.36,83.395,83.36,83.395,168400000.0
2009-03-17 19:16:00,83.39,83.415,83.385,83.39,122400000.0
2009-03-17 19:17:00,83.39,83.4,83.37,83.375,88200000.0
2009-03-17 19:18:00,83.38,83.385,83.36,83.36,78600000.0
2009-03-17 19:19:00,83.36,83.38,83.35,83.38,194400000.0
2009-03-17 19:20:00,83.38,83.385,83.345,83.35,155200000.0
2009-03-17 19:21:00,83.355,83.36,83.315,83.315,120800000.0
2009-03-17 19:22:00,83.315,83.33,83.305,83.315,269400000.0
2009-03-17 19:23:00,83.31,83.325,83.3,83.31,171600000.0
2009-03-17 19:24:00,83.31,83.335,83.305,83.335,187400000.0
2009-03-17 19:25:00,83.34,83.365,83.335,83.365,233800000.0
2009-03-17 19:26:00,83.365,83.39,83.365,83.385,86800000.0
2009-03-17 19:27:00,83.385,83.385,83.37,83.37,69800000.0
2009-03-17 19:28:00,83.37,83.39,83.37,83.39,82400000.0
2009-03-17 19:29:00,83.395,83.395,83.38,83.38,36000000.0
2009-03-17 19:30:00,83.38,83.41,83.375,83.395,151800000.0
2009-03-17 19:31:00,83.395,83.41,83.395,83.405,95200000.0
2009-03-17 19:32:00,83.405,83.405,83.325,83.36,282000000.0
2009-03-17 19:33:00,83.36,83.43,83.345,83.425,273600000.0
2009-03-17 19:34:00,83.425,83.445,83.385,83.41,269400000.0
2009-03-17 19:35:00,83.415,83.415,83.39,83.4,137800000.0
2009-03-17 19:36:00,83.4,83.41,83.385,83.405,193000000.0
2009-03-17 19:37:00,83.415,83.415,83.39,83.4,86600000.0
2009-03-17 19:38:00,83.395,83.405,83.395,83.4,104000000.0
2009-03-17 19:39:00,83.4,83.41,83.395,83.405,173400000.0
2009-03-17 19:40:00,83.405,83.405,83.38,83.39,111600000.0
2009-03-17 19:41:00,83.39,83.4,83.39,83.4,56200000.0
2009-03-17 19:42:00,83.4,83.405,83.375,83.38,144800000.0
2009-03-17 19:43:00,83.385,83.41,83.375,83.4,210400000.0
2009-03-17 19:44:00,83.4,83.4,83.36,83.38,118000000.0
2009-03-17 19:45:00,83.38,83.39,83.38,83.385,84600000.0
2009-03-17 19:46:00,83.38,83.39,83.355,83.365,137600000.0
2009-03-17 19:47:00,83.365,83.37,83.35,83.365,134000000.0
2009-03-17 19:48:00,83.365,83.38,83.355,83.38,216600000.0
2009-03-17 19:49:00,83.38,83.38,83.36,83.365,141400000.0
2009-03-17 19:50:00,83.365,83.365,83.33,83.335,174400000.0
2009-03-17 19:51:00,83.335,83.335,83.295,83.3,144800000.0
2009-03-17 19:52:00,83.3,83.315,83.285,83.29,159800000.0
2009-03-17 19:53:00,83.29,83.29,83.235,83.235,172600000.0
2009-03-17 19:54:00,83.235,83.255,83.225,83.25,168400000.0
2009-03-17 19:55:00,83.245,83.25,83.225,83.24,190800000.0
2009-03-17 19:56:00,83.245,83.265,83.225,83.23,154800000.0
2009-03-17 19:57:00,83.23,83.23,83.195,83.21,149400000.0
2009-03-17 19:58:00,83.215,83.255,83.215,83.23,296400000.0
2009-03-17 19:59:00,83.23,83.285,83.225,83.285,171000000.0
2009-03-17 20:00:00,83.28,83.29,83.27,83.275,217400000.0
2009-03-17 20:01:00,83.285,83.3,83.285,83.3,46400000.0
2009-03-17 20:02:00,83.3,83.31,83.275,83.305,174800000.0
2009-03-17 20:03:00,83.305,83.305,83.265,83.295,262800000.0
2009-03-17 20:04:00,83.295,83.315,83.29,83.305,203000000.0
2009-03-17 20:05:00,83.305,83.35,83.295,83.345,132000000.0
2009-03-17 20:06:00,83.34,83.34,83.285,83.29,170400000.0
2009-03-17 20:07:00,83.29,83.315,83.28,83.315,192800000.0
2009-03-17 20:08:00,83.315,83.345,83.31,83.315,307800000.0
2009-03-17 20:09:00,83.315,83.315,83.255,83.265,101800000.0
2009-03-17 20:10:00,83.26,83.265,83.245,83.255,111400000.0
2009-03-17 20:11:00,83.26,83.295,83.26,83.285,228800000.0
2009-03-17 20:12:00,83.29,83.355,83.285,83.3,223200000.0
2009-03-17 20:13:00,83.305,83.305,83.275,83.285,147400000.0
2009-03-17 20:14:00,83.285,83.29,83.255,83.255,197200000.0
2009-03-17 20:15:00,83.255,83.285,83.255,83.275,197600000.0
2009-03-17 20:16:00,83.275,83.295,83.275,83.295,168800000.0
2009-03-17 20:17:00,83.3,83.325,83.295,83.32,85400000.0
2009-03-17 20:18:00,83.32,83.325,83.27,83.32,221600000.0
2009-03-17 20:19:00,83.32,83.325,83.24,83.255,179800000.0
2009-03-17 20:20:00,83.255,83.28,83.255,83.265,202200000.0
2009-03-17 20:21:00,83.275,83.3,83.27,83.28,148400000.0
2009-03-17 20:22:00,83.285,83.3,83.265,83.265,117400000.0
2009-03-17 20:23:00,83.265,83.265,83.24,83.26,72000000.0
2009-03-17 20:24:00,83.275,83.285,83.275,83.285,50800000.0
2009-03-17 20:25:00,83.285,83.3,83.235,83.235,173000000.0
2009-03-17 20:26:00,83.24,83.26,83.23,83.255,99200000.0
2009-03-17 20:27:00,83.265,83.265,83.23,83.245,210600000.0
2009-03-17 20:28:00,83.24,83.27,83.24,83.255,102400000.0
2009-03-17 20:29:00,83.245,83.25,83.235,83.245,147000000.0
2009-03-17 20:30:00,83.245,83.275,83.24,83.255,153200000.0
2009-03-17 20:31:00,83.255,83.275,83.25,83.25,238000000.0
2009-03-17 20:32:00,83.255,83.27,83.255,83.27,205200000.0
2009-03-17 20:33:00,83.26,83.27,83.255,83.255,105000000.0
2009-03-17 20:34:00,83.255,83.255,83.24,83.245,100800000.0
2009-03-17 20:35:00,83.245,83.255,83.24,83.24,63400000.0
2009-03-17 20:36:00,83.24,83.25,83.23,83.25,118000000.0
2009-03-17 20:37:00,83.26,83.285,83.25,83.28,84400000.0
2009-03-17 20:38:00,83.29,83.3,83.275,83.29,138600000.0
2009-03-17 20:39:00,83.29,83.305,83.29,83.29,94800000.0
2009-03-17 20:40:00,83.29,83.29,83.28,83.285,97800000.0
2009-03-17 20:41:00,83.285,83.29,83.285,83.29,39000000.0
2009-03-17 20:42:00,83.29,83.35,83.29,83.315,150800000.0
2009-03-17 20:43:00,83.315,83.32,83.285,83.285,91600000.0
2009-03-17 20:44:00,83.285,83.29,83.28,83.29,20600000.0
2009-03-17 20:45:00,83.29,83.29,83.285,83.285,13600000.0
2009-03-17 20:46:00,83.285,83.3,83.255,83.3,118400000.0
2009-03-17 20:47:00,83.31,83.315,83.29,83.31,124600000.0
2009-03-17 20:48:00,83.315,83.34,83.305,83.32,196800000.0
2009-03-17 20:49:00,83.32,83.34,83.32,83.33,159400000.0
2009-03-17 20:50:00,83.33,83.34,83.32,83.34,168000000.0
2009-03-17 20:51:00,83.34,83.36,83.335,83.35,98200000.0
2009-03-17 20:52:00,83.35,83.375,83.34,83.355,94000000.0
2009-03-17 20:53:00,83.355,83.365,83.35,83.36,111400000.0
2009-03-17 20:54:00,83.355,83.355,83.34,83.34,164400000.0
2009-03-17 20:55:00,83.345,83.345,83.3,83.3,101800000.0
2009-03-17 20:56:00,83.3,83.305,83.27,83.29,160800000.0
2009-03-17 20:57:00,83.29,83.3,83.275,83.3,171800000.0
2009-03-17 20:58:00,83.3,83.3,83.285,83.29,77800000.0
2009-03-17 20:59:00,83.285,83.29,83.225,83.245,250600000.0
2009-03-17 21:00:00,83.24,83.245,83.205,83.245,175600000.0
2009-03-17 21:01:00,83.24,83.265,83.24,83.265,146400000.0
2009-03-17 21:02:00,83.27,83.285,83.265,83.28,76400000.0
2009-03-17 21:03:00,83.285,83.35,83.275,83.345,92600000.0
2009-03-17 21:04:00,83.345,83.37,83.345,83.37,166400000.0
2009-03-17 21:05:00,83.36,83.365,83.315,83.365,162600000.0
2009-03-17 21:06:00,83.365,83.38,83.35,83.38,197800000.0
2009-03-17 21:07:00,83.38,83.38,83.31,83.32,128000000.0
2009-03-17 21:08:00,83.32,83.38,83.32,83.365,196800000.0
2009-03-17 21:09:00,83.365,83.41,83.355,83.38,284800000.0
2009-03-17 21:10:00,83.375,83.385,83.35,83.38,254800000.0
2009-03-17 21:11:00,83.385,83.39,83.365,83.37,155400000.0
2009-03-17 21:12:00,83.37,83.375,83.345,83.345,115000000.0
2009-03-17 21:13:00,83.345,83.345,83.33,83.33,89600000.0
2009-03-17 21:14:00,83.335,83.365,83.33,83.355,114800000.0
2009-03-17 21:15:00,83.355,83.36,83.34,83.35,78000000.0
2009-03-17 21:16:00,83.35,83.38,83.345,83.36,175200000.0
2009-03-17 21:17:00,83.365,83.37,83.345,83.35,119000000.0
2009-03-17 21:18:00,83.35,83.355,83.34,83.35,64200000.0
2009-03-17 21:19:00,83.35,83.365,83.32,83.345,95200000.0
2009-03-17 21:20:00,83.345,83.38,83.335,83.37,145600000.0
2009-03-17 21:21:00,83.375,83.385,83.35,83.38,174800000.0
2009-03-17 21:22:00,83.375,83.395,83.365,83.39,105400000.0
2009-03-17 21:23:00,83.38,83.38,83.365,83.37,127800000.0
2009-03-17 21:24:00,83.37,83.375,83.36,83.365,67400000.0
2009-03-17 21:25:00,83.365,83.37,83.36,83.365,46600000.0
2009-03-17 21:26:00,83.365,83.375,83.35,83.355,72200000.0
2009-03-17 21:27:00,83.37,83.375,83.33,83.34,123600000.0
2009-03-17 21:28:00,83.34,83.38,83.34,83.365,116400000.0
2009-03-17 21:29:00,83.36,83.36,83.335,83.335,54400000.0
2009-03-17 21:30:00,83.34,83.36,83.34,83.36,58600000.0
2009-03-17 21:31:00,83.365,83.365,83.335,83.335,60400000.0
2009-03-17 21:32:00,83.335,83.345,83.335,83.335,48000000.0
2009-03-17 21:33:00,83.325,83.36,83.32,83.355,83000000.0
2009-03-17 21:34:00,83.36,83.36,83.36,83.36,21200000.0
2009-03-17 21:35:00,83.36,83.36,83.345,83.345,99000000.0
2009-03-17 21:36:00,83.35,83.35,83.3,83.305,130000000.0
2009-03-17 21:37:00,83.3,83.31,83.29,83.305,162200000.0
2009-03-17 21:38:00,83.305,83.325,83.305,83.305,111200000.0
2009-03-17 21:39:00,83.315,83.355,83.315,83.34,130800000.0
2009-03-17 21:40:00,83.35,83.35,83.31,83.31,146800000.0
2009-03-17 21:41:00,83.31,83.34,83.3,83.325,129000000.0
2009-03-17 21:42:00,83.32,83.325,83.315,83.315,72800000.0
2009-03-17 21:43:00,83.31,83.335,83.305,83.335,116600000.0
2009-03-17 21:44:00,83.335,83.36,83.32,83.32,158000000.0
2009-03-17 21:45:00,83.32,83.32,83.305,83.305,162000000.0
2009-03-17 21:46:00,83.305,83.32,83.27,83.275,108200000.0
2009-03-17 21:47:00,83.275,83.285,83.26,83.285,78400000.0
2009-03-17 21:48:00,83.285,83.29,83.275,83.275,88800000.0
2009-03-17 21:49:00,83.275,83.305,83.26,83.27,198000000.0
2009-03-17 21:50:00,83.27,83.285,83.26,83.265,152400000.0
2009-03-17 21:51:00,83.27,83.28,83.265,83.28,60800000.0
2009-03-17 21:52:00,83.275,83.285,83.275,83.275,68600000.0
2009-03-17 21:53:00,83.28,83.295,83.28,83.29,67000000.0
2009-03-17 21:54:00,83.285,83.3,83.275,83.285,171400000.0
2009-03-17 21:55:00,83.285,83.285,83.22,83.28,184400000.0
2009-03-17 21:56:00,83.28,83.295,83.275,83.295,60400000.0
2009-03-17 21:57:00,83.29,83.295,83.29,83.295,50400000.0
2009-03-17 21:58:00,83.3,83.325,83.285,83.32,137600000.0
2009-03-17 21:59:00,83.32,83.325,83.31,83.325,76200000.0
2009-03-17 22:00:00,83.315,83.325,83.31,83.325,61000000.0
2009-03-17 22:01:00,83.33,83.36,83.33,83.355,94800000.0
2009-03-17 22:02:00,83.36,83.375,83.355,83.365,74400000.0
2009-03-17 22:03:00,83.36,83.365,83.34,83.35,115400000.0
2009-03-17 22:04:00,83.35,83.39,83.35,83.385,57200000.0
2009-03-17 22:05:00,83.395,83.405,83.375,83.38,97600000.0
2009-03-17 22:06:00,83.38,83.39,83.36,83.37,79000000.0
2009-03-17 22:07:00,83.37,83.38,83.365,83.375,64600000.0
2009-03-17 22:08:00,83.375,83.38,83.37,83.37,45600000.0
2009-03-17 22:09:00,83.37,83.37,83.365,83.365,26800000.0
2009-03-17 22:10:00,83.37,83.37,83.355,83.355,108200000.0
2009-03-17 22:11:00,83.355,83.36,83.305,83.335,96000000.0
2009-03-17 22:12:00,83.33,83.365,83.325,83.36,230800000.0
2009-03-17 22:13:00,83.365,83.365,83.35,83.36,98400000.0
2009-03-17 22:14:00,83.355,83.365,83.355,83.365,7000000.0
2009-03-17 22:15:00,83.365,83.365,83.34,83.34,47800000.0
2009-03-17 22:16:00,83.345,83.35,83.345,83.35,6800000.0
2009-03-17 22:17:00,83.355,83.355,83.34,83.34,11800000.0
2009-03-17 22:18:00,83.345,83.36,83.345,83.36,62800000.0
2009-03-17 22:19:00,83.35,83.36,83.35,83.36,34000000.0
2009-03-17 22:20:00,83.36,83.365,83.355,83.36,86000000.0
2009-03-17 22:21:00,83.36,83.37,83.36,83.37,84200000.0
2009-03-17 22:22:00,83.365,83.375,83.355,83.37,97200000.0
2009-03-17 22:23:00,83.375,83.42,83.365,83.395,136600000.0
2009-03-17 22:24:00,83.395,83.395,83.385,83.39,24600000.0
2009-03-17 22:25:00,83.385,83.39,83.375,83.375,49600000.0
2009-03-17 22:26:00,83.38,83.4,83.37,83.395,64000000.0
2009-03-17 22:27:00,83.395,83.4,83.385,83.385,19600000.0
2009-03-17 22:28:00,83.385,83.385,83.385,83.385,5000000.0
2009-03-17 22:29:00,83.385,83.385,83.38,83.38,3600000.0
2009-03-17 22:30:00,83.38,83.38,83.35,83.36,66800000.0
2009-03-17 22:31:00,83.36,83.38,83.35,83.355,69600000.0
2009-03-17 22:32:00,83.365,83.38,83.345,83.38,45000000.0
2009-03-17 22:33:00,83.375,83.375,83.37,83.37,2000000.0
2009-03-17 22:34:00,83.37,83.38,83.37,83.38,13000000.0
2009-03-17 22:35:00,83.38,83.405,83.38,83.38,18000000.0
2009-03-17 22:36:00,83.385,83.385,83.38,83.385,9000000.0
2009-03-17 22:37:00,83.385,83.385,83.365,83.38,80800000.0
2009-03-17 22:38:00,83.375,83.38,83.375,83.38,6400000.0
2009-03-17 22:39:00,83.39,83.39,83.375,83.38,16200000.0
2009-03-17 22:40:00,83.38,83.385,83.375,83.385,43000000.0
2009-03-17 22:41:00,83.385,83.4,83.385,83.4,31000000.0
2009-03-17 22:42:00,83.4,83.4,83.385,83.385,21600000.0
2009-03-17 22:43:00,83.385,83.4,83.385,83.4,18600000.0
2009-03-17 22:44:00,83.4,83.415,83.385,83.385,29600000.0
2009-03-17 22:45:00,83.385,83.385,83.365,83.37,76600000.0
2009-03-17 22:46:00,83.375,83.4,83.36,83.375,56400000.0
2009-03-17 22:47:00,83.38,83.385,83.35,83.37,58000000.0
2009-03-17 22:48:00,83.37,83.375,83.365,83.365,86600000.0
2009-03-17 22:49:00,83.365,83.365,83.36,83.365,20000000.0
2009-03-17 22:50:00,83.36,83.375,83.355,83.375,39400000.0
2009-03-17 22:51:00,83.375,83.38,83.365,83.38,20200000.0
2009-03-17 22:52:00,83.36,83.37,83.345,83.365,29200000.0
2009-03-17 22:53:00,83.37,83.37,83.365,83.365,11200000.0
2009-03-17 22:54:00,83.375,83.38,83.37,83.38,49400000.0
2009-03-17 22:55:00,83.375,83.38,83.36,83.37,160800000.0
2009-03-17 22:56:00,83.375,83.395,83.37,83.38,124600000.0
2009-03-17 22:57:00,83.38,83.38,83.36,83.375,79600000.0
2009-03-17 22:58:00,83.375,83.38,83.375,83.38,19000000.0
2009-03-17 22:59:00,83.38,83.39,83.35,83.35,4000000.0
2009-03-17 23:00:00,83.37,83.388,83.345,83.355,115800000.0
2009-03-17 23:01:00,83.365,83.388,83.35,83.382,107400000.0
2009-03-17 23:02:00,83.275,83.29,83.255,83.29,10800000.0
2009-03-17 23:03:00,83.29,83.38,83.24,83.38,43400000.0
2009-03-17 23:04:00,83.375,83.38,83.375,83.38,15800000.0
2009-03-17 23:05:00,83.385,83.385,83.36,83.36,29200000.0
2009-03-17 23:06:00,83.365,83.395,83.355,83.395,35200000.0
2009-03-17 23:07:00,83.405,83.405,83.36,83.38,40000000.0
2009-03-17 23:08:00,83.385,83.385,83.385,83.385,3000000.0
2009-03-17 23:09:00,83.39,83.4,83.385,83.395,28600000.0
2009-03-17 23:10:00,83.395,83.4,83.39,83.4,12200000.0
2009-03-17 23:11:00,83.405,83.43,83.38,83.425,50000000.0
2009-03-17 23:12:00,83.43,83.43,83.415,83.415,57000000.0
2009-03-17 23:13:00,83.42,83.425,83.415,83.415,21800000.0
2009-03-17 23:14:00,83.43,83.44,83.43,83.435,18200000.0
2009-03-17 23:15:00,83.435,83.44,83.425,83.435,44000000.0
2009-03-17 23:16:00,83.435,83.44,83.435,83.44,10000000.0
2009-03-17 23:17:00,83.435,83.435,83.415,83.415,17600000.0
2009-03-17 23:18:00,83.415,83.425,83.415,83.415,4000000.0
2009-03-17 23:19:00,83.42,83.42,83.4,83.42,45800000.0
2009-03-17 23:20:00,83.405,83.42,83.405,83.42,3600000.0
2009-03-17 23:21:00,83.42,83.42,83.395,83.395,6000000.0
2009-03-17 23:22:00,83.395,83.405,83.395,83.405,25000000.0
2009-03-17 23:23:00,83.405,83.405,83.4,83.405,12000000.0
2009-03-17 23:24:00,83.405,83.41,83.37,83.39,38000000.0
2009-03-17 23:25:00,83.39,83.39,83.37,83.385,33600000.0
2009-03-17 23:26:00,83.37,83.37,83.37,83.37,2600000.0
2009-03-17 23:27:00,83.375,83.385,83.36,83.37,41600000.0
2009-03-17 23:28:00,83.37,83.375,83.31,83.36,103400000.0
2009-03-17 23:29:00,83.365,83.37,83.36,83.36,17200000.0
2009-03-17 23:30:00,83.36,83.365,83.36,83.365,29800000.0
2009-03-17 23:31:00,83.365,83.37,83.365,83.365,8600000.0
2009-03-17 23:32:00,83.365,83.385,83.365,83.365,23800000.0
2009-03-17 23:33:00,83.37,83.38,83.37,83.375,25000000.0
2009-03-17 23:34:00,83.375,83.39,83.375,83.39,31800000.0
2009-03-17 23:35:00,83.39,83.405,83.39,83.405,58200000.0
2009-03-17 23:36:00,83.4,83.4,83.4,83.4,10200000.0
2009-03-17 23:37:00,83.395,83.4,83.395,83.4,6600000.0
2009-03-17 23:38:00,83.4,83.41,83.395,83.405,33000000.0
2009-03-17 23:39:00,83.405,83.425,83.4,83.405,81200000.0
2009-03-17 23:40:00,83.405,83.41,83.4,83.4,18600000.0
2009-03-17 23:41:00,83.34,83.34,83.34,83.34,3400000.0
2009-03-17 23:42:00,83.37,83.415,83.37,83.405,5600000.0
2009-03-17 23:43:00,83.4,83.4,83.355,83.395,100900000.0
2009-03-17 23:44:00,83.41,83.41,83.385,83.385,60400000.0
2009-03-17 23:45:00,83.385,83.395,83.38,83.395,23000000.0
2009-03-17 23:46:00,83.35,83.375,83.35,83.375,2000000.0
2009-03-17 23:47:00,83.335,83.335,83.335,83.335,1000000.0
2009-03-17 23:48:00,83.375,83.39,83.375,83.39,25800000.0
2009-03-17 23:49:00,83.335,83.42,83.335,83.405,19000000.0
2009-03-17 23:50:00,83.405,83.405,83.39,83.39,34000000.0
2009-03-17 23:51:00,83.39,83.4,83.385,83.4,77000000.0
2009-03-17 23:52:00,83.4,83.41,83.36,83.405,59900000.0
2009-03-17 23:53:00,83.4,83.405,83.4,83.405,7600000.0
2009-03-17 23:54:00,83.4,83.4,83.395,83.395,11200000.0
2009-03-17 23:55:00,83.395,83.4,83.39,83.395,54800000.0
2009-03-17 23:56:00,83.395,83.395,83.39,83.395,15600000.0
2009-03-17 23:57:00,83.4,83.405,83.395,83.4,20000000.0
2009-03-17 23:58:00,83.4,83.435,83.36,83.415,106100000.0
2009-03-17 23:59:00,83.415,83.425,83.41,83.425,56000000.0
2009-03-18 00:00:00,83.43,83.445,83.42,83.445,49600000.0
2009-03-18 00:01:00,83.445,83.455,83.44,83.455,26400000.0
2009-03-18 00:02:00,83.46,83.46,83.435,83.45,29400000.0
2009-03-18 00:03:00,83.455,83.465,83.455,83.465,24200000.0
2009-03-18 00:04:00,83.47,83.48,83.455,83.46,98000000.0
2009-03-18 00:05:00,83.46,83.46,83.455,83.46,65800000.0
2009-03-18 00:06:00,83.46,83.46,83.46,83.46,5200000.0
2009-03-18 00:07:00,83.46,83.46,83.46,83.46,12000000.0
2009-03-18 00:08:00,83.465,83.465,83.44,83.455,80000000.0
2009-03-18 00:09:00,83.455,83.455,83.455,83.455,6800000.0
2009-03-18 00:10:00,83.46,83.465,83.435,83.445,117600000.0
2009-03-18 00:11:00,83.445,83.46,83.44,83.44,155600000.0
2009-03-18 00:12:00,83.44,83.465,83.435,83.465,125800000.0
2009-03-18 00:13:00,83.465,83.465,83.42,83.455,181400000.0
2009-03-18 00:14:00,83.455,83.465,83.435,83.435,240800000.0
2009-03-18 00:15:00,83.435,83.45,83.43,83.43,299800000.0
2009-03-18 00:16:00,83.435,83.44,83.43,83.43,37800000.0
2009-03-18 00:17:00,83.43,83.44,83.43,83.435,50400000.0
2009-03-18 00:18:00,83.445,83.445,83.435,83.44,202800000.0
2009-03-18 00:19:00,83.44,83.47,83.44,83.445,114000000.0
2009-03-18 00:20:00,83.445,83.465,83.445,83.465,78200000.0
2009-03-18 00:21:00,83.455,83.455,83.45,83.455,22200000.0
2009-03-18 00:22:00,83.455,83.455,83.44,83.455,73000000.0
2009-03-18 00:23:00,83.46,83.465,83.455,83.465,15200000.0
2009-03-18 00:24:00,83.47,83.47,83.44,83.45,87400000.0
2009-03-18 00:25:00,83.445,83.46,83.44,83.46,37200000.0
2009-03-18 00:26:00,83.465,83.48,83.46,83.48,13800000.0
2009-03-18 00:27:00,83.435,83.455,83.435,83.448,9200000.0
2009-03-18 00:28:00,83.459,83.472,83.453,83.455,49800000.0
2009-03-18 00:29:00,83.46,83.475,83.45,83.46,135600000.0
2009-03-18 00:30:00,83.46,83.485,83.46,83.47,50600000.0
2009-03-18 00:31:00,83.465,83.47,83.465,83.47,46000000.0
2009-03-18 00:32:00,83.475,83.475,83.475,83.475,2600000.0
2009-03-18 00:33:00,83.47,83.47,83.465,83.47,13600000.0
2009-03-18 00:34:00,83.47,83.48,83.47,83.47,19800000.0
2009-03-18 00:35:00,83.465,83.47,83.46,83.465,27800000.0
2009-03-18 00:36:00,83.465,83.47,83.465,83.465,23600000.0
2009-03-18 00:37:00,83.465,83.52,83.45,83.52,140400000.0
2009-03-18 00:38:00,83.515,83.535,83.515,83.53,96200000.0
2009-03-18 00:39:00,83.53,83.575,83.53,83.57,53600000.0
2009-03-18 00:40:00,83.57,83.595,83.57,83.585,89600000.0
2009-03-18 00:41:00,83.585,83.59,83.57,83.58,39000000.0
2009-03-18 00:42:00,83.58,83.585,83.575,83.575,19800000.0
2009-03-18 00:43:00,83.57,83.58,83.57,83.58,10400000.0
2009-03-18 00:44:00,83.58,83.58,83.58,83.58,13600000.0
2009-03-18 00:45:00,83.575,83.58,83.57,83.58,27600000.0
2009-03-18 00:46:00,83.575,83.58,83.575,83.58,5200000.0
2009-03-18 00:47:00,83.57,83.57,83.57,83.57,6800000.0
2009-03-18 00:48:00,83.565,83.58,83.555,83.555,39400000.0
2009-03-18 00:49:00,83.57,83.57,83.555,83.56,40200000.0
2009-03-18 00:50:00,83.56,83.56,83.56,83.56,36400000.0
2009-03-18 00:51:00,83.555,83.58,83.555,83.58,45000000.0
2009-03-18 00:52:00,83.585,83.585,83.575,83.58,30200000.0
2009-03-18 00:53:00,83.58,83.595,83.575,83.59,52600000.0
2009-03-18 00:54:00,83.59,83.59,83.585,83.585,5200000.0
2009-03-18 00:55:00,83.59,83.6,83.585,83.595,64000000.0
2009-03-18 00:56:00,83.595,83.595,83.595,83.595,7800000.0
2009-03-18 00:57:00,83.595,83.595,83.595,83.595,7800000.0
2009-03-18 00:58:00,83.595,83.595,83.595,83.595,28600000.0
2009-03-18 00:59:00,83.595,83.615,83.595,83.6,33200000.0
2009-03-18 01:00:00,83.605,83.65,83.605,83.65,142600000.0
2009-03-18 01:01:00,83.66,83.67,83.605,83.64,251200000.0
2009-03-18 01:02:00,83.64,83.64,83.615,83.63,77800000.0
2009-03-18 01:03:00,83.635,83.655,83.635,83.655,51800000.0
2009-03-18 01:04:00,83.655,83.66,83.63,83.64,122000000.0
2009-03-18 01:05:00,83.635,83.645,83.635,83.64,30800000.0
2009-03-18 01:06:00,83.645,83.645,83.63,83.64,70400000.0
2009-03-18 01:07:00,83.64,83.64,83.64,83.64,2600000.0
2009-03-18 01:08:00,83.635,83.64,83.61,83.62,107800000.0
2009-03-18 01:09:00,83.62,83.625,83.61,83.615,53800000.0
2009-03-18 01:10:00,83.605,83.605,83.59,83.59,73400000.0
2009-03-18 01:11:00,83.59,83.63,83.575,83.63,231200000.0
2009-03-18 01:12:00,83.62,83.635,83.605,83.63,351400000.0
2009-03-18 01:13:00,83.63,83.63,83.605,83.625,226200000.0
2009-03-18 01:14:00,83.625,83.63,83.595,83.61,171000000.0
2009-03-18 01:15:00,83.61,83.62,83.6,83.615,104400000.0
2009-03-18 01:16:00,83.61,83.61,83.595,83.595,25000000.0
2009-03-18 01:17:00,83.595,83.595,83.565,83.565,150600000.0
2009-03-18 01:18:00,83.58,83.62,83.565,83.585,389000000.0
2009-03-18 01:19:00,83.585,83.65,83.57,83.625,308600000.0
2009-03-18 01:20:00,83.625,83.665,83.575,83.625,438700000.0
2009-03-18 01:21:00,83.62,83.655,83.6,83.625,188200000.0
2009-03-18 01:22:00,83.625,83.625,83.585,83.59,239600000.0
2009-03-18 01:23:00,83.6,83.6,83.575,83.595,101400000.0
2009-03-18 01:24:00,83.6,83.6,83.57,83.59,280600000.0
2009-03-18 01:25:00,83.58,83.605,83.565,83.595,222800000.0
2009-03-18 01:26:00,83.595,83.615,83.595,83.595,92200000.0
2009-03-18 01:27:00,83.595,83.625,83.595,83.625,50600000.0
2009-03-18 01:28:00,83.62,83.63,83.595,83.6,196200000.0
2009-03-18 01:29:00,83.6,83.645,83.6,83.615,197000000.0
2009-03-18 01:30:00,83.615,83.64,83.58,83.595,266000000.0
2009-03-18 01:31:00,83.615,83.645,83.585,83.64,187100000.0
2009-03-18 01:32:00,83.64,83.64,83.59,83.595,231600000.0
2009-03-18 01:33:00,83.575,83.615,83.575,83.61,168000000.0
2009-03-18 01:34:00,83.61,83.61,83.585,83.59,139800000.0
2009-03-18 01:35:00,83.59,83.615,83.58,83.595,287800000.0
2009-03-18 01:36:00,83.61,83.61,83.585,83.585,169200000.0
2009-03-18 01:37:00,83.59,83.605,83.58,83.6,122000000.0
2009-03-18 01:38:00,83.59,83.595,83.575,83.59,98400000.0
2009-03-18 01:39:00,83.585,83.61,83.57,83.575,215400000.0
2009-03-18 01:40:00,83.575,83.605,83.565,83.585,324400000.0
2009-03-18 01:41:00,83.59,83.605,83.575,83.595,101600000.0
2009-03-18 01:42:00,83.61,83.625,83.595,83.625,168600000.0
2009-03-18 01:43:00,83.63,83.665,83.605,83.61,134400000.0
2009-03-18 01:44:00,83.615,83.63,83.605,83.62,222200000.0
2009-03-18 01:45:00,83.62,83.66,83.62,83.66,248800000.0
2009-03-18 01:46:00,83.665,83.665,83.655,83.66,30200000.0
2009-03-18 01:47:00,83.655,83.655,83.64,83.65,96400000.0
2009-03-18 01:48:00,83.65,83.685,83.65,83.685,92200000.0
2009-03-18 01:49:00,83.685,83.685,83.665,83.665,82600000.0
2009-03-18 01:50:00,83.665,83.68,83.66,83.67,52600000.0
2009-03-18 01:51:00,83.67,83.68,83.64,83.68,56200000.0
2009-03-18 01:52:00,83.685,83.705,83.675,83.69,99800000.0
2009-03-18 01:53:00,83.69,83.71,83.69,83.705,103200000.0
2009-03-18 01:54:00,83.705,83.71,83.705,83.705,9600000.0
2009-03-18 01:55:00,83.695,83.73,83.685,83.685,157200000.0
2009-03-18 01:56:00,83.685,83.69,83.655,83.67,68600000.0
2009-03-18 01:57:00,83.665,83.68,83.66,83.675,58400000.0
2009-03-18 01:58:00,83.675,83.675,83.66,83.66,22000000.0
2009-03-18 01:59:00,83.655,83.68,83.645,83.645,35000000.0
2009-03-18 02:00:00,83.66,83.675,83.66,83.665,61200000.0
2009-03-18 02:01:00,83.665,83.665,83.65,83.655,63600000.0
2009-03-18 02:02:00,83.655,83.655,83.655,83.655,23400000.0
2009-03-18 02:03:00,83.67,83.675,83.655,83.66,14600000.0
2009-03-18 02:04:00,83.65,83.65,83.645,83.645,43400000.0
2009-03-18 02:05:00,83.645,83.67,83.645,83.655,74800000.0
2009-03-18 02:06:00,83.655,83.655,83.565,83.585,192600000.0
2009-03-18 02:07:00,83.59,83.6,83.585,83.59,79400000.0
2009-03-18 02:08:00,83.59,83.59,83.55,83.58,214400000.0
2009-03-18 02:09:00,83.58,83.595,83.55,83.585,320200000.0
2009-03-18 02:10:00,83.585,83.59,83.58,83.58,209000000.0
2009-03-18 02:11:00,83.58,83.605,83.58,83.6,181000000.0
2009-03-18 02:12:00,83.595,83.595,83.57,83.575,87400000.0
2009-03-18 02:13:00,83.575,83.64,83.56,83.64,288400000.0
2009-03-18 02:14:00,83.64,83.64,83.59,83.625,176200000.0
2009-03-18 02:15:00,83.61,83.625,83.6,83.6,158000000.0
2009-03-18 02:16:00,83.6,83.62,83.585,83.615,142400000.0
2009-03-18 02:17:00,83.615,83.62,83.59,83.62,107400000.0
2009-03-18 02:18:00,83.615,83.63,83.615,83.62,68600000.0
2009-03-18 02:19:00,83.625,83.645,83.615,83.64,192800000.0
2009-03-18 02:20:00,83.645,83.645,83.635,83.635,45600000.0
2009-03-18 02:21:00,83.64,83.65,83.64,83.645,32400000.0
2009-03-18 02:22:00,83.65,83.655,83.635,83.635,66400000.0
2009-03-18 02:23:00,83.635,83.68,83.635,83.635,178800000.0
2009-03-18 02:24:00,83.64,83.66,83.635,83.66,30800000.0
2009-03-18 02:25:00,83.66,83.66,83.645,83.65,47600000.0
2009-03-18 02:26:00,83.65,83.65,83.635,83.645,38800000.0
2009-03-18 02:27:00,83.645,83.645,83.61,83.625,62000000.0
2009-03-18 02:28:00,83.625,83.63,83.625,83.63,26000000.0
2009-03-18 02:29:00,83.64,83.66,83.62,83.635,118600000.0
2009-03-18 02:30:00,83.635,83.645,83.635,83.64,44000000.0
2009-03-18 02:31:00,83.655,83.665,83.615,83.615,190800000.0
2009-03-18 02:32:00,83.62,83.64,83.61,83.64,143400000.0
2009-03-18 02:33:00,83.65,83.65,83.62,83.62,82200000.0
2009-03-18 02:34:00,83.62,83.625,83.6,83.605,119200000.0
2009-03-18 02:35:00,83.6,83.61,83.6,83.6,128800000.0
2009-03-18 02:36:00,83.605,83.62,83.605,83.605,84600000.0
2009-03-18 02:37:00,83.605,83.63,83.585,83.625,155800000.0
2009-03-18 02:38:00,83.625,83.65,83.605,83.625,124400000.0
2009-03-18 02:39:00,83.625,83.625,83.605,83.61,81600000.0
2009-03-18 02:40:00,83.61,83.615,83.61,83.615,23400000.0
2009-03-18 02:41:00,83.61,83.62,83.61,83.615,26000000.0
2009-03-18 02:42:00,83.615,83.615,83.6,83.61,112400000.0
2009-03-18 02:43:00,83.615,83.615,83.6,83.6,47600000.0
2009-03-18 02:44:00,83.595,83.605,83.59,83.59,31200000.0
2009-03-18 02:45:00,83.585,83.59,83.58,83.59,66400000.0
2009-03-18 02:46:00,83.59,83.59,83.545,83.555,156500000.0
2009-03-18 02:47:00,83.56,83.57,83.545,83.55,129600000.0
2009-03-18 02:48:00,83.545,83.57,83.515,83.565,193300000.0
2009-03-18 02:49:00,83.56,83.57,83.515,83.515,149200000.0
2009-03-18 02:50:00,83.545,83.55,83.5,83.54,161600000.0
2009-03-18 02:51:00,83.54,83.55,83.535,83.55,49400000.0
2009-03-18 02:52:00,83.545,83.565,83.545,83.555,101600000.0
2009-03-18 02:53:00,83.55,83.56,83.48,83.55,193400000.0
2009-03-18 02:54:00,83.545,83.545,83.455,83.475,189200000.0
2009-03-18 02:55:00,83.475,83.55,83.475,83.53,233200000.0
2009-03-18 02:56:00,83.53,83.55,83.51,83.51,104400000.0
2009-03-18 02:57:00,83.51,83.55,83.51,83.54,103400000.0
2009-03-18 02:58:00,83.54,83.54,83.505,83.505,189400000.0
2009-03-18 02:59:00,83.5,83.505,83.485,83.505,114800000.0
2009-03-18 03:00:00,83.505,83.505,83.485,83.485,93800000.0
2009-03-18 03:01:00,83.48,83.525,83.48,83.525,113200000.0
2009-03-18 03:02:00,83.525,83.54,83.525,83.535,87000000.0
2009-03-18 03:03:00,83.535,83.545,83.53,83.535,70200000.0
2009-03-18 03:04:00,83.53,83.53,83.375,83.375,278000000.0
2009-03-18 03:05:00,83.375,83.475,83.375,83.42,354000000.0
2009-03-18 03:06:00,83.42,83.45,83.41,83.43,167800000.0
2009-03-18 03:07:00,83.425,83.425,83.35,83.38,185000000.0
2009-03-18 03:08:00,83.385,83.43,83.38,83.425,141400000.0
2009-03-18 03:09:00,83.425,83.46,83.395,83.395,242800000.0
2009-03-18 03:10:00,83.4,83.4,83.315,83.38,257200000.0
2009-03-18 03:11:00,83.375,83.385,83.375,83.38,61600000.0
2009-03-18 03:12:00,83.38,83.38,83.375,83.38,20400000.0
2009-03-18 03:13:00,83.385,83.385,83.305,83.305,223800000.0
2009-03-18 03:14:00,83.305,83.34,83.305,83.315,219800000.0
2009-03-18 03:15:00,83.31,83.31,83.24,83.31,326400000.0
2009-03-18 03:16:00,83.31,83.33,83.285,83.295,264400000.0
2009-03-18 03:17:00,83.295,83.335,83.29,83.31,233400000.0
2009-03-18 03:18:00,83.315,83.34,83.3,83.33,210400000.0
2009-03-18 03:19:00,83.325,83.335,83.32,83.32,96800000.0
2009-03-18 03:20:00,83.325,83.34,83.315,83.335,83200000.0
2009-03-18 03:21:00,83.335,83.345,83.295,83.32,210600000.0
2009-03-18 03:22:00,83.33,83.355,83.33,83.335,139200000.0
2009-03-18 03:23:00,83.33,83.365,83.315,83.365,207600000.0
2009-03-18 03:24:00,83.37,83.39,83.355,83.39,129400000.0
2009-03-18 03:25:00,83.39,83.425,83.39,83.41,99000000.0
2009-03-18 03:26:00,83.405,83.42,83.35,83.36,179600000.0
2009-03-18 03:27:00,83.36,83.375,83.285,83.325,341400000.0
2009-03-18 03:28:00,83.33,83.33,83.275,83.275,267600000.0
2009-03-18 03:29:00,83.275,83.325,83.24,83.305,297200000.0
2009-03-18 03:30:00,83.305,83.315,83.26,83.275,181000000.0
2009-03-18 03:31:00,83.28,83.285,83.25,83.265,76800000.0
2009-03-18 03:32:00,83.27,83.29,83.27,83.285,91200000.0
2009-03-18 03:33:00,83.28,83.305,83.265,83.3,255400000.0
2009-03-18 03:34:00,83.3,83.3,83.215,83.25,299600000.0
2009-03-18 03:35:00,83.25,83.29,83.24,83.275,159200000.0
2009-03-18 03:36:00,83.27,83.285,83.24,83.26,165600000.0
2009-03-18 03:37:00,83.265,83.305,83.26,83.295,154000000.0
2009-03-18 03:38:00,83.295,83.315,83.285,83.305,111200000.0
2009-03-18 03:39:00,83.3,83.3,83.285,83.295,124000000.0
2009-03-18 03:40:00,83.3,83.31,83.285,83.31,111800000.0
2009-03-18 03:41:00,83.315,83.325,83.295,83.305,91000000.0
2009-03-18 03:42:00,83.31,83.325,83.295,83.3,116800000.0
2009-03-18 03:43:00,83.305,83.305,83.275,83.295,158600000.0
2009-03-18 03:44:00,83.3,83.335,83.295,83.295,164600000.0
2009-03-18 03:45:00,83.29,83.31,83.275,83.285,160800000.0
2009-03-18 03:46:00,83.285,83.315,83.275,83.29,215400000.0
2009-03-18 03:47:00,83.295,83.325,83.285,83.3,99400000.0
2009-03-18 03:48:00,83.31,83.32,83.285,83.295,100600000.0
2009-03-18 03:49:00,83.295,83.325,83.295,83.32,101000000.0
2009-03-18 03:50:00,83.325,83.33,83.315,83.325,105200000.0
2009-03-18 03:51:00,83.325,83.38,83.32,83.365,185600000.0
2009-03-18 03:52:00,83.365,83.38,83.35,83.355,109600000.0
2009-03-18 03:53:00,83.355,83.36,83.35,83.355,26600000.0
2009-03-18 03:54:00,83.36,83.365,83.355,83.355,17200000.0
2009-03-18 03:55:00,83.355,83.38,83.34,83.355,236200000.0
2009-03-18 03:56:00,83.355,83.375,83.345,83.36,121600000.0
2009-03-18 03:57:00,83.365,83.375,83.36,83.37,42000000.0
2009-03-18 03:58:00,83.365,83.37,83.35,83.355,40800000.0
2009-03-18 03:59:00,83.355,83.365,83.34,83.355,93800000.0
2009-03-18 04:00:00,83.355,83.39,83.34,83.37,172000000.0
2009-03-18 04:01:00,83.375,83.375,83.345,83.35,81800000.0
2009-03-18 04:02:00,83.35,83.355,83.345,83.35,39000000.0
2009-03-18 04:03:00,83.35,83.41,83.35,83.4,252600000.0
2009-03-18 04:04:00,83.395,83.42,83.385,83.42,223400000.0
2009-03-18 04:05:00,83.42,83.465,83.41,83.46,194200000.0
2009-03-18 04:06:00,83.46,83.47,83.41,83.41,255800000.0
2009-03-18 04:07:00,83.41,83.41,83.38,83.38,147400000.0
2009-03-18 04:08:00,83.385,83.405,83.375,83.405,137800000.0
2009-03-18 04:09:00,83.405,83.42,83.405,83.42,79000000.0
2009-03-18 04:10:00,83.415,83.415,83.395,83.395,97800000.0
2009-03-18 04:11:00,83.395,83.395,83.355,83.365,63800000.0
2009-03-18 04:12:00,83.36,83.36,83.35,83.35,102800000.0
2009-03-18 04:13:00,83.35,83.36,83.335,83.34,129600000.0
2009-03-18 04:14:00,83.34,83.345,83.325,83.325,82400000.0
2009-03-18 04:15:00,83.33,83.335,83.315,83.325,81600000.0
2009-03-18 04:16:00,83.325,83.325,83.28,83.3,136400000.0
2009-03-18 04:17:00,83.3,83.3,83.28,83.29,128000000.0
2009-03-18 04:18:00,83.29,83.29,83.28,83.28,88400000.0
2009-03-18 04:19:00,83.285,83.285,83.27,83.27,35400000.0
2009-03-18 04:20:00,83.275,83.295,83.275,83.295,69200000.0
2009-03-18 04:21:00,83.29,83.295,83.285,83.29,44200000.0
2009-03-18 04:22:00,83.29,83.295,83.28,83.28,47400000.0
2009-03-18 04:23:00,83.275,83.275,83.25,83.26,127600000.0
2009-03-18 04:24:00,83.265,83.265,83.26,83.265,50600000.0
2009-03-18 04:25:00,83.265,83.285,83.265,83.285,70800000.0
2009-03-18 04:26:00,83.29,83.295,83.29,83.295,56000000.0
2009-03-18 04:27:00,83.295,83.31,83.295,83.305,84600000.0
2009-03-18 04:28:00,83.31,83.34,83.31,83.335,143600000.0
2009-03-18 04:29:00,83.335,83.36,83.33,83.355,115200000.0
2009-03-18 04:30:00,83.355,83.365,83.355,83.36,68400000.0
2009-03-18 04:31:00,83.36,83.375,83.36,83.375,30600000.0
2009-03-18 04:32:00,83.375,83.375,83.36,83.365,80000000.0
2009-03-18 04:33:00,83.375,83.385,83.365,83.385,99600000.0
2009-03-18 04:34:00,83.39,83.405,83.385,83.4,99200000.0
2009-03-18 04:35:00,83.395,83.395,83.37,83.38,73400000.0
2009-03-18 04:36:00,83.38,83.385,83.375,83.38,46000000.0
2009-03-18 04:37:00,83.38,83.435,83.375,83.42,181000000.0
2009-03-18 04:38:00,83.42,83.44,83.42,83.44,193800000.0
2009-03-18 04:39:00,83.45,83.465,83.445,83.445,81600000.0
2009-03-18 04:40:00,83.445,83.455,83.425,83.43,169200000.0
2009-03-18 04:41:00,83.43,83.44,83.42,83.43,77000000.0
2009-03-18 04:42:00,83.43,83.43,83.43,83.43,18200000.0
2009-03-18 04:43:00,83.43,83.46,83.42,83.435,164400000.0
2009-03-18 04:44:00,83.43,83.43,83.4,83.4,68600000.0
2009-03-18 04:45:00,83.395,83.405,83.39,83.4,68400000.0
2009-03-18 04:46:00,83.41,83.43,83.405,83.43,34000000.0
2009-03-18 04:47:00,83.435,83.52,83.425,83.52,221200000.0
2009-03-18 04:48:00,83.54,83.545,83.47,83.485,203800000.0
2009-03-18 04:49:00,83.48,83.54,83.475,83.485,98600000.0
2009-03-18 04:50:00,83.485,83.525,83.48,83.51,172000000.0
2009-03-18 04:51:00,83.505,83.51,83.475,83.485,198200000.0
2009-03-18 04:52:00,83.485,83.51,83.485,83.485,98800000.0
2009-03-18 04:53:00,83.485,83.5,83.475,83.485,45800000.0
2009-03-18 04:54:00,83.48,83.52,83.47,83.49,128600000.0
2009-03-18 04:55:00,83.485,83.495,83.485,83.49,55400000.0
2009-03-18 04:56:00,83.48,83.5,83.475,83.5,79800000.0
2009-03-18 04:57:00,83.505,83.51,83.5,83.5,27200000.0
2009-03-18 04:58:00,83.5,83.505,83.49,83.5,72400000.0
2009-03-18 04:59:00,83.5,83.5,83.465,83.485,127600000.0
2009-03-18 05:00:00,83.5,83.505,83.47,83.5,86000000.0
2009-03-18 05:01:00,83.5,83.51,83.485,83.5,145000000.0
2009-03-18 05:02:00,83.495,83.52,83.495,83.51,90800000.0
2009-03-18 05:03:00,83.505,83.505,83.48,83.5,150800000.0
2009-03-18 05:04:00,83.5,83.5,83.5,83.5,2600000.0
2009-03-18 05:05:00,83.5,83.505,83.5,83.5,14800000.0
2009-03-18 05:06:00,83.5,83.515,83.495,83.5,103600000.0
2009-03-18 05:07:00,83.51,83.53,83.5,83.505,126200000.0
2009-03-18 05:08:00,83.51,83.51,83.485,83.495,122600000.0
2009-03-18 05:09:00,83.49,83.505,83.485,83.485,152600000.0
2009-03-18 05:10:00,83.48,83.49,83.48,83.49,52400000.0
2009-03-18 05:11:00,83.49,83.495,83.48,83.48,36000000.0
2009-03-18 05:12:00,83.485,83.485,83.48,83.485,19800000.0
2009-03-18 05:13:00,83.49,83.51,83.49,83.495,73800000.0
2009-03-18 05:14:00,83.5,83.505,83.495,83.5,24000000.0
2009-03-18 05:15:00,83.505,83.505,83.485,83.485,85800000.0
2009-03-18 05:16:00,83.485,83.495,83.485,83.485,21000000.0
2009-03-18 05:17:00,83.49,83.49,83.485,83.485,15000000.0
2009-03-18 05:18:00,83.49,83.49,83.48,83.485,6600000.0
2009-03-18 05:19:00,83.48,83.49,83.48,83.485,36200000.0
2009-03-18 05:20:00,83.485,83.485,83.48,83.48,12800000.0
2009-03-18 05:21:00,83.48,83.485,83.48,83.485,49600000.0
2009-03-18 05:22:00,83.485,83.485,83.48,83.485,19800000.0
2009-03-18 05:23:00,83.48,83.49,83.48,83.485,56800000.0
2009-03-18 05:24:00,83.485,83.495,83.475,83.48,50400000.0
2009-03-18 05:25:00,83.48,83.495,83.48,83.495,52400000.0
2009-03-18 05:26:00,83.5,83.5,83.49,83.49,54200000.0
2009-03-18 05:27:00,83.495,83.515,83.49,83.51,198800000.0
2009-03-18 05:28:00,83.51,83.53,83.5,83.515,123200000.0
2009-03-18 05:29:00,83.515,83.58,83.515,83.58,224600000.0
2009-03-18 05:30:00,83.575,83.605,83.565,83.57,201600000.0
2009-03-18 05:31:00,83.565,83.615,83.545,83.6,155600000.0
2009-03-18 05:32:00,83.595,83.605,83.58,83.605,161600000.0
2009-03-18 05:33:00,83.6,83.6,83.535,83.54,115600000.0
2009-03-18 05:34:00,83.54,83.59,83.54,83.585,178400000.0
2009-03-18 05:35:00,83.59,83.605,83.56,83.575,118800000.0
2009-03-18 05:36:00,83.58,83.615,83.575,83.615,160000000.0
2009-03-18 05:37:00,83.615,83.615,83.58,83.585,168600000.0
2009-03-18 05:38:00,83.585,83.61,83.585,83.6,108000000.0
2009-03-18 05:39:00,83.6,83.6,83.56,83.585,253600000.0
2009-03-18 05:40:00,83.585,83.61,83.585,83.605,121200000.0
2009-03-18 05:41:00,83.605,83.65,83.605,83.635,270600000.0
2009-03-18 05:42:00,83.63,83.65,83.59,83.625,252400000.0
2009-03-18 05:43:00,83.625,83.63,83.585,83.595,161600000.0
2009-03-18 05:44:00,83.6,83.63,83.595,83.6,174600000.0
2009-03-18 05:45:00,83.61,83.625,83.6,83.6,257200000.0
2009-03-18 05:46:00,83.6,83.63,83.585,83.585,62600000.0
2009-03-18 05:47:00,83.585,83.6,83.575,83.595,141200000.0
2009-03-18 05:48:00,83.595,83.605,83.59,83.605,37000000.0
2009-03-18 05:49:00,83.605,83.605,83.585,83.6,118600000.0
2009-03-18 05:50:00,83.59,83.605,83.585,83.6,196200000.0
2009-03-18 05:51:00,83.6,83.605,83.6,83.6,34200000.0
2009-03-18 05:52:00,83.6,83.605,83.575,83.595,176400000.0
2009-03-18 05:53:00,83.595,83.61,83.59,83.6,101400000.0
2009-03-18 05:54:00,83.595,83.6,83.585,83.595,108600000.0
2009-03-18 05:55:00,83.595,83.6,83.575,83.59,175800000.0
2009-03-18 05:56:00,83.59,83.6,83.555,83.555,189800000.0
2009-03-18 05:57:00,83.55,83.58,83.495,83.52,246400000.0
2009-03-18 05:58:00,83.52,83.555,83.515,83.525,194000000.0
2009-03-18 05:59:00,83.525,83.535,83.52,83.525,144800000.0
2009-03-18 06:00:00,83.53,83.53,83.49,83.49,156200000.0
2009-03-18 06:01:00,83.5,83.5,83.465,83.48,116200000.0
2009-03-18 06:02:00,83.485,83.5,83.485,83.5,105600000.0
2009-03-18 06:03:00,83.49,83.5,83.46,83.465,121800000.0
2009-03-18 06:04:00,83.465,83.485,83.45,83.465,122400000.0
2009-03-18 06:05:00,83.47,83.5,83.465,83.495,133600000.0
2009-03-18 06:06:00,83.495,83.505,83.47,83.48,94200000.0
2009-03-18 06:07:00,83.48,83.48,83.445,83.445,46800000.0
2009-03-18 06:08:00,83.455,83.455,83.44,83.445,35000000.0
2009-03-18 06:09:00,83.445,83.45,83.39,83.41,117400000.0
2009-03-18 06:10:00,83.41,83.435,83.41,83.425,129600000.0
2009-03-18 06:11:00,83.425,83.425,83.4,83.405,109800000.0
2009-03-18 06:12:00,83.405,83.425,83.405,83.415,55600000.0
2009-03-18 06:13:00,83.415,83.425,83.41,83.425,69600000.0
2009-03-18 06:14:00,83.425,83.435,83.425,83.43,87400000.0
2009-03-18 06:15:00,83.435,83.45,83.43,83.445,95400000.0
2009-03-18 06:16:00,83.44,83.5,83.44,83.49,175000000.0
2009-03-18 06:17:00,83.49,83.515,83.48,83.515,192400000.0
2009-03-18 06:18:00,83.51,83.51,83.5,83.505,72600000.0
2009-03-18 06:19:00,83.505,83.505,83.495,83.5,15400000.0
2009-03-18 06:20:00,83.495,83.495,83.485,83.49,31600000.0
2009-03-18 06:21:00,83.485,83.485,83.475,83.475,39000000.0
2009-03-18 06:22:00,83.485,83.485,83.485,83.485,7800000.0
2009-03-18 06:23:00,83.475,83.475,83.46,83.46,56200000.0
2009-03-18 06:24:00,83.46,83.465,83.45,83.45,30200000.0
2009-03-18 06:25:00,83.45,83.46,83.45,83.45,24600000.0
2009-03-18 06:26:00,83.45,83.45,83.43,83.44,57200000.0
2009-03-18 06:27:00,83.445,83.445,83.43,83.445,40200000.0
2009-03-18 06:28:00,83.445,83.45,83.405,83.405,104400000.0
2009-03-18 06:29:00,83.4,83.405,83.4,83.405,8600000.0
2009-03-18 06:30:00,83.405,83.405,83.4,83.4,19800000.0
2009-03-18 06:31:00,83.4,83.44,83.39,83.435,130800000.0
2009-03-18 06:32:00,83.435,83.435,83.425,83.43,42600000.0
2009-03-18 06:33:00,83.43,83.43,83.415,83.425,92800000.0
2009-03-18 06:34:00,83.42,83.425,83.415,83.415,66000000.0
2009-03-18 06:35:00,83.42,83.425,83.4,83.4,63200000.0
2009-03-18 06:36:00,83.395,83.405,83.385,83.395,194800000.0
2009-03-18 06:37:00,83.395,83.395,83.35,83.35,163800000.0
2009-03-18 06:38:00,83.36,83.375,83.34,83.34,167400000.0
2009-03-18 06:39:00,83.335,83.35,83.325,83.34,164400000.0
2009-03-18 06:40:00,83.34,83.35,83.325,83.35,81400000.0
2009-03-18 06:41:00,83.35,83.35,83.345,83.345,17200000.0
2009-03-18 06:42:00,83.35,83.35,83.335,83.35,74000000.0
2009-03-18 06:43:00,83.355,83.365,83.35,83.365,41600000.0
2009-03-18 06:44:00,83.36,83.415,83.36,83.39,96800000.0
2009-03-18 06:45:00,83.385,83.395,83.375,83.395,41600000.0
2009-03-18 06:46:00,83.415,83.42,83.405,83.405,52600000.0
2009-03-18 06:47:00,83.405,83.405,83.385,83.4,29800000.0
2009-03-18 06:48:00,83.405,83.42,83.39,83.39,55000000.0
2009-03-18 06:49:00,83.39,83.4,83.365,83.365,125200000.0
2009-03-18 06:50:00,83.365,83.41,83.36,83.39,95200000.0
2009-03-18 06:51:00,83.39,83.4,83.39,83.39,80600000.0
2009-03-18 06:52:00,83.39,83.39,83.38,83.385,36800000.0
2009-03-18 06:53:00,83.385,83.39,83.385,83.39,18200000.0
2009-03-18 06:54:00,83.39,83.42,83.385,83.385,70800000.0
2009-03-18 06:55:00,83.385,83.39,83.385,83.39,23400000.0
2009-03-18 06:56:00,83.39,83.425,83.39,83.41,93600000.0
2009-03-18 06:57:00,83.41,83.41,83.405,83.405,10400000.0
2009-03-18 06:58:00,83.405,83.42,83.405,83.41,43200000.0
2009-03-18 06:59:00,83.41,83.415,83.41,83.41,35600000.0
2009-03-18 07:00:00,83.415,83.415,83.41,83.41,60800000.0
2009-03-18 07:01:00,83.41,83.42,83.41,83.42,48200000.0
2009-03-18 07:02:00,83.41,83.42,83.41,83.42,29600000.0
2009-03-18 07:03:00,83.41,83.42,83.41,83.42,27000000.0
2009-03-18 07:04:00,83.42,83.43,83.41,83.41,110400000.0
2009-03-18 07:05:00,83.41,83.42,83.41,83.42,61800000.0
2009-03-18 07:06:00,83.42,83.42,83.41,83.42,34600000.0
2009-03-18 07:07:00,83.42,83.42,83.42,83.42,19200000.0
2009-03-18 07:08:00,83.42,83.42,83.41,83.41,67600000.0
2009-03-18 07:09:00,83.41,83.42,83.41,83.41,97400000.0
2009-03-18 07:10:00,83.41,83.42,83.41,83.41,50200000.0
2009-03-18 07:11:00,83.41,83.43,83.41,83.425,89400000.0
2009-03-18 07:12:00,83.42,83.42,83.415,83.415,39000000.0
2009-03-18 07:13:00,83.415,83.425,83.415,83.425,33800000.0
2009-03-18 07:14:00,83.415,83.42,83.41,83.41,44600000.0
2009-03-18 07:15:00,83.42,83.42,83.42,83.42,16000000.0
2009-03-18 07:16:00,83.41,83.41,83.41,83.41,14200000.0
2009-03-18 07:17:00,83.361,83.375,83.359,83.359,148800000.0
2009-03-18 07:18:00,83.41,83.41,83.41,83.41,2600000.0
2009-03-18 07:19:00,83.41,83.415,83.41,83.415,19400000.0
2009-03-18 07:20:00,83.415,83.425,83.41,83.425,54200000.0
2009-03-18 07:21:00,83.425,83.435,83.425,83.43,70200000.0
2009-03-18 07:22:00,83.445,83.445,83.43,83.44,38800000.0
2009-03-18 07:23:00,83.44,83.475,83.44,83.475,90800000.0
2009-03-18 07:24:00,83.465,83.465,83.455,83.455,68000000.0
2009-03-18 07:25:00,83.46,83.48,83.45,83.465,80000000.0
2009-03-18 07:26:00,83.465,83.465,83.44,83.445,118400000.0
2009-03-18 07:27:00,83.445,83.45,83.445,83.45,3600000.0
2009-03-18 07:28:00,83.45,83.45,83.45,83.45,2600000.0
2009-03-18 07:29:00,83.445,83.45,83.44,83.44,48800000.0
2009-03-18 07:30:00,83.44,83.45,83.44,83.45,28400000.0
2009-03-18 07:31:00,83.455,83.47,83.45,83.465,55600000.0
2009-03-18 07:32:00,83.47,83.545,83.47,83.545,209400000.0
2009-03-18 07:33:00,83.545,83.545,83.51,83.52,90400000.0
2009-03-18 07:34:00,83.52,83.55,83.52,83.535,77600000.0
2009-03-18 07:35:00,83.54,83.545,83.535,83.54,34200000.0
2009-03-18 07:36:00,83.545,83.605,83.54,83.605,209600000.0
2009-03-18 07:37:00,83.605,83.61,83.59,83.6,145400000.0
2009-03-18 07:38:00,83.585,83.595,83.585,83.585,65000000.0
2009-03-18 07:39:00,83.585,83.595,83.565,83.565,140800000.0
2009-03-18 07:40:00,83.57,83.585,83.56,83.57,137200000.0
2009-03-18 07:41:00,83.57,83.58,83.565,83.575,33400000.0
2009-03-18 07:42:00,83.58,83.595,83.57,83.575,139200000.0
2009-03-18 07:43:00,83.575,83.58,83.57,83.58,30800000.0
2009-03-18 07:44:00,83.57,83.585,83.56,83.56,129000000.0
2009-03-18 07:45:00,83.56,83.575,83.54,83.56,132400000.0
2009-03-18 07:46:00,83.56,83.56,83.56,83.56,24800000.0
2009-03-18 07:47:00,83.56,83.56,83.54,83.54,32600000.0
2009-03-18 07:48:00,83.54,83.54,83.54,83.54,8400000.0
2009-03-18 07:49:00,83.54,83.56,83.54,83.545,53800000.0
2009-03-18 07:50:00,83.545,83.545,83.53,83.53,33400000.0
2009-03-18 07:51:00,83.53,83.545,83.53,83.545,26000000.0
2009-03-18 07:52:00,83.555,83.555,83.53,83.54,95600000.0
2009-03-18 07:53:00,83.54,83.54,83.51,83.52,118400000.0
2009-03-18 07:54:00,83.52,83.525,83.505,83.505,98200000.0
2009-03-18 07:55:00,83.505,83.535,83.5,83.51,119800000.0
2009-03-18 07:56:00,83.51,83.515,83.49,83.505,91200000.0
2009-03-18 07:57:00,83.505,83.515,83.5,83.51,19600000.0
2009-03-18 07:58:00,83.51,83.51,83.495,83.505,47400000.0
2009-03-18 07:59:00,83.5,83.5,83.495,83.495,45400000.0
2009-03-18 08:00:00,83.495,83.5,83.47,83.495,79000000.0
2009-03-18 08:01:00,83.49,83.49,83.48,83.48,49800000.0
2009-03-18 08:02:00,83.48,83.52,83.48,83.52,165600000.0
2009-03-18 08:03:00,83.52,83.52,83.505,83.505,97200000.0
2009-03-18 08:04:00,83.5,83.5,83.495,83.495,20400000.0
2009-03-18 08:05:00,83.5,83.515,83.5,83.505,44600000.0
2009-03-18 08:06:00,83.505,83.505,83.5,83.5,10400000.0
2009-03-18 08:07:00,83.5,83.515,83.485,83.49,80600000.0
2009-03-18 08:08:00,83.505,83.545,83.49,83.525,107400000.0
2009-03-18 08:09:00,83.525,83.545,83.52,83.545,83200000.0
2009-03-18 08:10:00,83.54,83.56,83.53,83.555,92800000.0
2009-03-18 08:11:00,83.56,83.56,83.535,83.54,130600000.0
2009-03-18 08:12:00,83.545,83.57,83.545,83.545,74200000.0
2009-03-18 08:13:00,83.55,83.575,83.54,83.545,105400000.0
2009-03-18 08:14:00,83.55,83.55,83.54,83.55,56000000.0
2009-03-18 08:15:00,83.54,83.565,83.54,83.54,71400000.0
2009-03-18 08:16:00,83.54,83.555,83.525,83.525,98000000.0
2009-03-18 08:17:00,83.525,83.565,83.51,83.565,112400000.0
2009-03-18 08:18:00,83.565,83.565,83.52,83.53,116200000.0
2009-03-18 08:19:00,83.535,83.565,83.53,83.535,131200000.0
2009-03-18 08:20:00,83.535,83.535,83.52,83.52,134000000.0
2009-03-18 08:21:00,83.52,83.55,83.52,83.545,67600000.0
2009-03-18 08:22:00,83.545,83.555,83.515,83.54,120600000.0
2009-03-18 08:23:00,83.535,83.535,83.52,83.525,38200000.0
2009-03-18 08:24:00,83.535,83.545,83.52,83.53,69000000.0
2009-03-18 08:25:00,83.53,83.54,83.52,83.54,54000000.0
2009-03-18 08:26:00,83.54,83.54,83.515,83.52,118000000.0
2009-03-18 08:27:00,83.53,83.53,83.515,83.53,58000000.0
2009-03-18 08:28:00,83.53,83.55,83.52,83.55,73000000.0
2009-03-18 08:29:00,83.545,83.595,83.545,83.565,159200000.0
2009-03-18 08:30:00,83.555,83.56,83.54,83.555,165800000.0
2009-03-18 08:31:00,83.55,83.55,83.475,83.5,207800000.0
2009-03-18 08:32:00,83.51,83.525,83.5,83.515,93800000.0
2009-03-18 08:33:00,83.515,83.52,83.49,83.5,67400000.0
2009-03-18 08:34:00,83.495,83.495,83.485,83.495,33000000.0
2009-03-18 08:35:00,83.49,83.495,83.49,83.49,61600000.0
2009-03-18 08:36:00,83.49,83.535,83.49,83.52,194800000.0
2009-03-18 08:37:00,83.52,83.525,83.5,83.505,145000000.0
2009-03-18 08:38:00,83.505,83.59,83.505,83.57,176800000.0
2009-03-18 08:39:00,83.56,83.57,83.5,83.515,133400000.0
2009-03-18 08:40:00,83.52,83.55,83.49,83.54,229800000.0
2009-03-18 08:41:00,83.54,83.555,83.53,83.54,168200000.0
2009-03-18 08:42:00,83.54,83.545,83.535,83.54,50800000.0
2009-03-18 08:43:00,83.54,83.545,83.515,83.52,76800000.0
2009-03-18 08:44:00,83.52,83.52,83.485,83.495,81800000.0
2009-03-18 08:45:00,83.495,83.5,83.49,83.5,47400000.0
2009-03-18 08:46:00,83.505,83.52,83.495,83.515,123600000.0
2009-03-18 08:47:00,83.52,83.55,83.515,83.545,89200000.0
2009-03-18 08:48:00,83.545,83.55,83.525,83.53,63000000.0
2009-03-18 08:49:00,83.55,83.55,83.53,83.545,16000000.0
2009-03-18 08:50:00,83.535,83.545,83.53,83.535,39600000.0
2009-03-18 08:51:00,83.535,83.535,83.475,83.5,163200000.0
2009-03-18 08:52:00,83.5,83.5,83.465,83.485,98800000.0
2009-03-18 08:53:00,83.475,83.485,83.47,83.47,63600000.0
2009-03-18 08:54:00,83.47,83.49,83.435,83.44,112000000.0
2009-03-18 08:55:00,83.44,83.46,83.415,83.44,160600000.0
2009-03-18 08:56:00,83.45,83.45,83.41,83.425,152400000.0
2009-03-18 08:57:00,83.425,83.445,83.39,83.435,229000000.0
2009-03-18 08:58:00,83.435,83.44,83.415,83.425,94200000.0
2009-03-18 08:59:00,83.415,83.43,83.405,83.43,109600000.0
2009-03-18 09:00:00,83.43,83.445,83.415,83.435,264000000.0
2009-03-18 09:01:00,83.44,83.445,83.41,83.41,338200000.0
2009-03-18 09:02:00,83.41,83.45,83.405,83.41,307600000.0
2009-03-18 09:03:00,83.415,83.46,83.41,83.44,224000000.0
2009-03-18 09:04:00,83.44,83.45,83.435,83.445,67400000.0
2009-03-18 09:05:00,83.445,83.465,83.435,83.465,157800000.0
2009-03-18 09:06:00,83.46,83.485,83.44,83.485,361800000.0
2009-03-18 09:07:00,83.49,83.505,83.48,83.485,197600000.0
2009-03-18 09:08:00,83.48,83.485,83.46,83.465,98800000.0
2009-03-18 09:09:00,83.465,83.485,83.46,83.465,163800000.0
2009-03-18 09:10:00,83.46,83.465,83.415,83.415,138800000.0
2009-03-18 09:11:00,83.415,83.425,83.395,83.4,203800000.0
2009-03-18 09:12:00,83.4,83.435,83.395,83.43,209000000.0
2009-03-18 09:13:00,83.43,83.445,83.42,83.42,116800000.0
2009-03-18 09:14:00,83.42,83.445,83.42,83.425,116400000.0
2009-03-18 09:15:00,83.425,83.45,83.415,83.445,122000000.0
2009-03-18 09:16:00,83.455,83.455,83.41,83.44,142000000.0
2009-03-18 09:17:00,83.445,83.475,83.445,83.47,167400000.0
2009-03-18 09:18:00,83.475,83.49,83.455,83.455,219200000.0
2009-03-18 09:19:00,83.455,83.465,83.445,83.46,363800000.0
2009-03-18 09:20:00,83.455,83.475,83.445,83.455,285600000.0
2009-03-18 09:21:00,83.46,83.475,83.42,83.43,172400000.0
2009-03-18 09:22:00,83.43,83.465,83.43,83.455,103200000.0
2009-03-18 09:23:00,83.455,83.48,83.445,83.47,99600000.0
2009-03-18 09:24:00,83.47,83.475,83.455,83.46,107600000.0
2009-03-18 09:25:00,83.46,83.49,83.455,83.465,196800000.0
2009-03-18 09:26:00,83.47,83.485,83.445,83.485,169800000.0
2009-03-18 09:27:00,83.48,83.51,83.475,83.485,207800000.0
2009-03-18 09:28:00,83.48,83.495,83.47,83.485,228800000.0
2009-03-18 09:29:00,83.485,83.585,83.485,83.585,282200000.0
2009-03-18 09:30:00,83.575,83.64,83.575,83.63,402900000.0
2009-03-18 09:31:00,83.63,83.675,83.625,83.66,178800000.0
2009-03-18 09:32:00,83.66,83.755,83.655,83.755,331400000.0
2009-03-18 09:33:00,83.75,83.75,83.7,83.7,222400000.0
2009-03-18 09:34:00,83.7,83.725,83.7,83.705,207600000.0
2009-03-18 09:35:00,83.7,83.7,83.67,83.685,153600000.0
2009-03-18 09:36:00,83.685,83.7,83.67,83.685,193200000.0
2009-03-18 09:37:00,83.685,83.71,83.66,83.68,285800000.0
2009-03-18 09:38:00,83.685,83.705,83.665,83.665,244800000.0
2009-03-18 09:39:00,83.665,83.67,83.635,83.67,239400000.0
2009-03-18 09:40:00,83.66,83.665,83.645,83.65,190000000.0
2009-03-18 09:41:00,83.65,83.685,83.64,83.66,278000000.0
2009-03-18 09:42:00,83.66,83.665,83.63,83.63,231200000.0
2009-03-18 09:43:00,83.635,83.65,83.615,83.625,210800000.0
2009-03-18 09:44:00,83.62,83.625,83.595,83.605,354800000.0
2009-03-18 09:45:00,83.6,83.625,83.59,83.61,428200000.0
2009-03-18 09:46:00,83.595,83.615,83.535,83.55,302200001.0
2009-03-18 09:47:00,83.55,83.565,83.505,83.52,363200000.0
2009-03-18 09:48:00,83.525,83.565,83.515,83.525,293000000.0
2009-03-18 09:49:00,83.52,83.53,83.455,83.49,415200000.0
2009-03-18 09:50:00,83.49,83.49,83.455,83.465,322600000.0
2009-03-18 09:51:00,83.465,83.475,83.44,83.47,306200000.0
2009-03-18 09:52:00,83.47,83.47,83.45,83.46,253400000.0
2009-03-18 09:53:00,83.46,83.46,83.425,83.445,237400000.0
2009-03-18 09:54:00,83.445,83.52,83.435,83.495,307800000.0
2009-03-18 09:55:00,83.495,83.51,83.49,83.505,335000000.0
2009-03-18 09:56:00,83.5,83.535,83.495,83.53,161200000.0
2009-03-18 09:57:00,83.53,83.53,83.48,83.495,241200000.0
2009-03-18 09:58:00,83.495,83.51,83.485,83.495,160400000.0
2009-03-18 09:59:00,83.49,83.505,83.43,83.44,247400000.0
2009-03-18 10:00:00,83.435,83.45,83.41,83.445,259000000.0
2009-03-18 10:01:00,83.445,83.465,83.445,83.45,201800000.0
2009-03-18 10:02:00,83.455,83.48,83.455,83.47,172000000.0
2009-03-18 10:03:00,83.475,83.495,83.465,83.485,128000000.0
2009-03-18 10:04:00,83.475,83.49,83.475,83.49,57600000.0
2009-03-18 10:05:00,83.495,83.52,83.48,83.505,244200000.0
2009-03-18 10:06:00,83.505,83.525,83.495,83.5,127400000.0
2009-03-18 10:07:00,83.5,83.535,83.47,83.495,265200000.0
2009-03-18 10:08:00,83.495,83.5,83.47,83.5,209600000.0
2009-03-18 10:09:00,83.505,83.51,83.465,83.48,309400000.0
2009-03-18 10:10:00,83.48,83.51,83.475,83.505,187000000.0
2009-03-18 10:11:00,83.52,83.595,83.515,83.595,274000000.0
2009-03-18 10:12:00,83.595,83.6,83.55,83.58,188600000.0
2009-03-18 10:13:00,83.58,83.58,83.53,83.56,216800000.0
2009-03-18 10:14:00,83.56,83.59,83.56,83.59,97000000.0
2009-03-18 10:15:00,83.585,83.585,83.54,83.54,248400000.0
2009-03-18 10:16:00,83.54,83.59,83.535,83.54,185600000.0
2009-03-18 10:17:00,83.54,83.57,83.535,83.57,167800000.0
2009-03-18 10:18:00,83.57,83.59,83.555,83.585,142600000.0
2009-03-18 10:19:00,83.585,83.59,83.55,83.555,256600000.0
2009-03-18 10:20:00,83.555,83.59,83.555,83.57,180600000.0
2009-03-18 10:21:00,83.565,83.59,83.56,83.59,152800000.0
2009-03-18 10:22:00,83.59,83.6,83.58,83.6,177600000.0
2009-03-18 10:23:00,83.6,83.635,83.6,83.62,179800000.0
2009-03-18 10:24:00,83.625,83.64,83.62,83.635,171600000.0
2009-03-18 10:25:00,83.64,83.67,83.63,83.64,239400000.0
2009-03-18 10:26:00,83.63,83.66,83.63,83.655,204400000.0
2009-03-18 10:27:00,83.655,83.665,83.645,83.65,175000000.0
2009-03-18 10:28:00,83.65,83.65,83.61,83.615,176200000.0
2009-03-18 10:29:00,83.62,83.64,83.62,83.63,157800000.0
2009-03-18 10:30:00,83.635,83.655,83.62,83.62,247200000.0
2009-03-18 10:31:00,83.625,83.65,83.62,83.63,226200000.0
2009-03-18 10:32:00,83.63,83.675,83.63,83.65,253800000.0
2009-03-18 10:33:00,83.65,83.65,83.605,83.605,187000000.0
2009-03-18 10:34:00,83.615,83.615,83.565,83.575,173600000.0
2009-03-18 10:35:00,83.57,83.595,83.565,83.575,215600000.0
2009-03-18 10:36:00,83.58,83.585,83.56,83.565,132000000.0
2009-03-18 10:37:00,83.56,83.575,83.555,83.555,121800000.0
2009-03-18 10:38:00,83.56,83.56,83.525,83.525,183000000.0
2009-03-18 10:39:00,83.525,83.555,83.515,83.54,216600000.0
2009-03-18 10:40:00,83.54,83.55,83.535,83.545,163800000.0
2009-03-18 10:41:00,83.545,83.555,83.535,83.545,205800000.0
2009-03-18 10:42:00,83.545,83.565,83.535,83.545,199600000.0
2009-03-18 10:43:00,83.535,83.58,83.535,83.58,155000000.0
2009-03-18 10:44:00,83.58,83.6,83.56,83.57,148800000.0
2009-03-18 10:45:00,83.565,83.575,83.555,83.555,113000000.0
2009-03-18 10:46:00,83.55,83.575,83.53,83.535,255800000.0
2009-03-18 10:47:00,83.535,83.54,83.495,83.5,266000000.0
2009-03-18 10:48:00,83.5,83.52,83.49,83.495,253200000.0
2009-03-18 10:49:00,83.5,83.5,83.455,83.49,229600000.0
2009-03-18 10:50:00,83.49,83.53,83.47,83.48,273600000.0
2009-03-18 10:51:00,83.48,83.51,83.48,83.505,207200000.0
2009-03-18 10:52:00,83.495,83.495,83.475,83.475,170200000.0
2009-03-18 10:53:00,83.475,83.53,83.475,83.49,195200000.0
2009-03-18 10:54:00,83.485,83.51,83.48,83.51,161600000.0
2009-03-18 10:55:00,83.51,83.535,83.505,83.51,154200000.0
2009-03-18 10:56:00,83.51,83.56,83.51,83.54,312200000.0
2009-03-18 10:57:00,83.54,83.61,83.54,83.6,317400000.0
2009-03-18 10:58:00,83.6,83.605,83.56,83.565,181800000.0
2009-03-18 10:59:00,83.56,83.58,83.525,83.55,343600000.0
2009-03-18 11:00:00,83.55,83.59,83.54,83.54,207600000.0
2009-03-18 11:01:00,83.545,83.55,83.465,83.51,284400000.0
2009-03-18 11:02:00,83.52,83.535,83.495,83.535,387400000.0
2009-03-18 11:03:00,83.525,83.53,83.5,83.505,163200000.0
2009-03-18 11:04:00,83.505,83.545,83.5,83.545,268000000.0
2009-03-18 11:05:00,83.55,83.55,83.53,83.545,124600000.0
2009-03-18 11:06:00,83.545,83.6,83.535,83.595,259000000.0
2009-03-18 11:07:00,83.595,83.63,83.595,83.63,208000000.0
2009-03-18 11:08:00,83.63,83.645,83.62,83.64,163600000.0
2009-03-18 11:09:00,83.64,83.655,83.63,83.64,175000000.0
2009-03-18 11:10:00,83.635,83.665,83.625,83.66,253200000.0
2009-03-18 11:11:00,83.66,83.67,83.655,83.655,240000000.0
2009-03-18 11:12:00,83.655,83.675,83.645,83.66,213400000.0
2009-03-18 11:13:00,83.66,83.66,83.625,83.655,295600000.0
2009-03-18 11:14:00,83.66,83.66,83.61,83.625,107800000.0
2009-03-18 11:15:00,83.63,83.685,83.62,83.65,255600000.0
2009-03-18 11:16:00,83.65,83.665,83.64,83.65,112000000.0
2009-03-18 11:17:00,83.645,83.65,83.61,83.62,220200000.0
2009-03-18 11:18:00,83.62,83.655,83.62,83.63,290800000.0
2009-03-18 11:19:00,83.63,83.64,83.615,83.62,226200000.0
2009-03-18 11:20:00,83.62,83.645,83.62,83.645,211400000.0
2009-03-18 11:21:00,83.645,83.645,83.625,83.63,166000000.0
2009-03-18 11:22:00,83.63,83.66,83.63,83.64,194400000.0
2009-03-18 11:23:00,83.64,83.665,83.64,83.645,201000000.0
2009-03-18 11:24:00,83.64,83.65,83.635,83.65,121200000.0
2009-03-18 11:25:00,83.65,83.675,83.62,83.62,319400000.0
2009-03-18 11:26:00,83.615,83.645,83.615,83.635,114600000.0
2009-03-18 11:27:00,83.64,83.655,83.63,83.645,210200000.0
2009-03-18 11:28:00,83.645,83.66,83.64,83.645,147800000.0
2009-03-18 11:29:00,83.65,83.675,83.645,83.675,217400000.0
2009-03-18 11:30:00,83.675,83.675,83.62,83.665,225200000.0
2009-03-18 11:31:00,83.665,83.74,83.65,83.735,184400000.0
2009-03-18 11:32:00,83.735,83.78,83.735,83.76,287600000.0
2009-03-18 11:33:00,83.765,83.86,83.755,83.815,348000000.0
2009-03-18 11:34:00,83.815,83.845,83.78,83.805,441600000.0
2009-03-18 11:35:00,83.795,83.805,83.765,83.765,290800000.0
2009-03-18 11:36:00,83.765,83.765,83.73,83.745,225400000.0
2009-03-18 11:37:00,83.745,83.75,83.72,83.745,385800000.0
2009-03-18 11:38:00,83.745,83.755,83.715,83.73,347000000.0
2009-03-18 11:39:00,83.73,83.75,83.715,83.745,291000000.0
2009-03-18 11:40:00,83.74,83.755,83.74,83.745,210000000.0
2009-03-18 11:41:00,83.745,83.755,83.73,83.745,301800000.0
2009-03-18 11:42:00,83.745,83.75,83.695,83.71,256200000.0
2009-03-18 11:43:00,83.715,83.72,83.66,83.66,163000000.0
2009-03-18 11:44:00,83.66,83.71,83.66,83.685,186000000.0
2009-03-18 11:45:00,83.685,83.705,83.675,83.695,184600000.0
2009-03-18 11:46:00,83.695,83.705,83.68,83.695,232400000.0
2009-03-18 11:47:00,83.695,83.7,83.675,83.685,113200000.0
2009-03-18 11:48:00,83.685,83.745,83.685,83.735,329000000.0
2009-03-18 11:49:00,83.735,83.74,83.72,83.73,165200000.0
2009-03-18 11:50:00,83.735,83.785,83.73,83.77,210400000.0
2009-03-18 11:51:00,83.77,83.8,83.755,83.795,122400000.0
2009-03-18 11:52:00,83.795,83.795,83.755,83.775,280600000.0
2009-03-18 11:53:00,83.78,83.79,83.765,83.78,199400000.0
2009-03-18 11:54:00,83.78,83.83,83.78,83.815,292000000.0
2009-03-18 11:55:00,83.815,83.825,83.805,83.805,128400000.0
2009-03-18 11:56:00,83.8,83.815,83.765,83.795,349200000.0
2009-03-18 11:57:00,83.795,83.8,83.755,83.755,212800000.0
2009-03-18 11:58:00,83.755,83.785,83.745,83.78,231000000.0
2009-03-18 11:59:00,83.785,83.83,83.775,83.815,283600000.0
2009-03-18 12:00:00,83.815,83.815,83.775,83.78,247800000.0
2009-03-18 12:01:00,83.78,83.825,83.77,83.82,355600000.0
2009-03-18 12:02:00,83.82,83.835,83.8,83.825,284800000.0
2009-03-18 12:03:00,83.82,83.825,83.805,83.805,123800000.0
2009-03-18 12:04:00,83.81,83.82,83.805,83.805,221000000.0
2009-03-18 12:05:00,83.805,83.815,83.805,83.805,145400000.0
2009-03-18 12:06:00,83.805,83.805,83.77,83.78,139300000.0
2009-03-18 12:07:00,83.785,83.805,83.77,83.78,216600000.0
2009-03-18 12:08:00,83.775,83.805,83.77,83.79,259400000.0
2009-03-18 12:09:00,83.79,83.81,83.775,83.78,300000000.0
2009-03-18 12:10:00,83.78,83.785,83.735,83.78,177800000.0
2009-03-18 12:11:00,83.78,83.805,83.77,83.795,249000000.0
2009-03-18 12:12:00,83.795,83.795,83.77,83.77,192800000.0
2009-03-18 12:13:00,83.775,83.8,83.765,83.8,124200000.0
2009-03-18 12:14:00,83.8,83.815,83.795,83.795,82000000.0
2009-03-18 12:15:00,83.795,83.795,83.78,83.785,112400000.0
2009-03-18 12:16:00,83.785,83.79,83.765,83.775,106000000.0
2009-03-18 12:17:00,83.77,83.785,83.77,83.785,123400000.0
2009-03-18 12:18:00,83.785,83.785,83.775,83.775,234600000.0
2009-03-18 12:19:00,83.77,83.785,83.765,83.765,153600000.0
2009-03-18 12:20:00,83.76,83.775,83.75,83.765,202399999.0
2009-03-18 12:21:00,83.775,83.785,83.73,83.74,211600000.0
2009-03-18 12:22:00,83.74,83.76,83.735,83.74,254200000.0
2009-03-18 12:23:00,83.74,83.75,83.72,83.725,120000000.0
2009-03-18 12:24:00,83.735,83.75,83.725,83.74,169600000.0
2009-03-18 12:25:00,83.745,83.765,83.73,83.765,135800000.0
2009-03-18 12:26:00,83.76,83.78,83.76,83.78,85200000.0
2009-03-18 12:27:00,83.78,83.78,83.77,83.775,184600000.0
2009-03-18 12:28:00,83.775,83.79,83.77,83.775,184400000.0
2009-03-18 12:29:00,83.77,83.85,83.755,83.81,352200000.0
2009-03-18 12:30:00,83.81,83.88,83.81,83.86,283200000.0
2009-03-18 12:31:00,83.865,83.89,83.845,83.875,277400000.0
2009-03-18 12:32:00,83.875,83.92,83.875,83.905,175800000.0
2009-03-18 12:33:00,83.905,83.915,83.87,83.895,224800000.0
2009-03-18 12:34:00,83.895,83.94,83.89,83.935,251200000.0
2009-03-18 12:35:00,83.935,83.96,83.9,83.9,321200000.0
2009-03-18 12:36:00,83.9,83.9,83.86,83.875,248600000.0
2009-03-18 12:37:00,83.875,83.94,83.87,83.93,247000000.0
2009-03-18 12:38:00,83.925,83.945,83.89,83.91,225400000.0
2009-03-18 12:39:00,83.905,83.93,83.895,83.93,286200000.0
2009-03-18 12:40:00,83.92,83.945,83.91,83.94,299000000.0
2009-03-18 12:41:00,83.95,83.955,83.925,83.935,131200000.0
2009-03-18 12:42:00,83.93,83.935,83.915,83.915,237000000.0
2009-03-18 12:43:00,83.92,83.955,83.92,83.935,221800000.0
2009-03-18 12:44:00,83.94,83.96,83.93,83.945,206600000.0
2009-03-18 12:45:00,83.95,83.96,83.945,83.945,187400000.0
2009-03-18 12:46:00,83.945,83.975,83.94,83.97,181600000.0
2009-03-18 12:47:00,83.965,83.97,83.94,83.945,256400000.0
2009-03-18 12:48:00,83.945,84.01,83.94,84.005,280600000.0
2009-03-18 12:49:00,84.01,84.015,83.995,84.005,133400000.0
2009-03-18 12:50:00,84.005,84.035,83.99,84.0,185600000.0
2009-03-18 12:51:00,84.005,84.01,83.975,83.98,223000000.0
2009-03-18 12:52:00,83.975,83.975,83.955,83.96,186400000.0
2009-03-18 12:53:00,83.96,83.99,83.955,83.97,230400000.0
2009-03-18 12:54:00,83.97,84.01,83.97,83.985,348000001.0
2009-03-18 12:55:00,83.985,84.0,83.96,83.97,259200000.0
2009-03-18 12:56:00,83.97,83.97,83.93,83.955,353600000.0
2009-03-18 12:57:00,83.955,83.97,83.95,83.97,133800000.0
2009-03-18 12:58:00,83.965,83.965,83.92,83.93,267400000.0
2009-03-18 12:59:00,83.93,83.95,83.92,83.92,181800000.0
2009-03-18 13:00:00,83.92,83.985,83.92,83.985,176200000.0
2009-03-18 13:01:00,83.985,83.99,83.96,83.97,353200000.0
2009-03-18 13:02:00,83.97,83.975,83.95,83.955,450800000.0
2009-03-18 13:03:00,83.955,83.955,83.895,83.92,225500000.0
2009-03-18 13:04:00,83.925,83.935,83.89,83.9,225400000.0
2009-03-18 13:05:00,83.9,83.905,83.86,83.87,252800000.0
2009-03-18 13:06:00,83.86,83.88,83.835,83.865,309400000.0
2009-03-18 13:07:00,83.865,83.88,83.855,83.865,188000000.0
2009-03-18 13:08:00,83.865,83.865,83.825,83.83,155600000.0
2009-03-18 13:09:00,83.83,83.83,83.81,83.825,181600000.0
2009-03-18 13:10:00,83.825,83.835,83.82,83.835,149000000.0
2009-03-18 13:11:00,83.85,83.885,83.845,83.87,176300000.0
2009-03-18 13:12:00,83.87,83.87,83.835,83.845,275400000.0
2009-03-18 13:13:00,83.85,83.86,83.825,83.825,264300000.0
2009-03-18 13:14:00,83.82,83.855,83.805,83.85,164400000.0
2009-03-18 13:15:00,83.85,83.87,83.835,83.85,140600000.0
2009-03-18 13:16:00,83.855,83.875,83.85,83.875,71800000.0
2009-03-18 13:17:00,83.875,83.89,83.875,83.89,64400000.0
2009-03-18 13:18:00,83.89,83.94,83.89,83.895,143400000.0
2009-03-18 13:19:00,83.895,83.895,83.885,83.885,182000000.0
2009-03-18 13:20:00,83.885,83.9,83.88,83.89,115200000.0
2009-03-18 13:21:00,83.89,83.895,83.885,83.89,44200000.0
2009-03-18 13:22:00,83.89,83.905,83.885,83.895,65600000.0
2009-03-18 13:23:00,83.895,83.895,83.885,83.895,109400000.0
2009-03-18 13:24:00,83.895,83.895,83.88,83.895,53000000.0
2009-03-18 13:25:00,83.895,83.895,83.885,83.885,22800000.0
2009-03-18 13:26:00,83.89,83.905,83.885,83.895,129400000.0
2009-03-18 13:27:00,83.88,83.915,83.87,83.905,266000000.0
2009-03-18 13:28:00,83.905,83.91,83.885,83.885,140400000.0
2009-03-18 13:29:00,83.885,83.895,83.87,83.895,154800000.0
2009-03-18 13:30:00,83.885,83.905,83.88,83.88,98800000.0
2009-03-18 13:31:00,83.88,83.895,83.88,83.89,83800000.0
2009-03-18 13:32:00,83.91,83.91,83.885,83.895,112600000.0
2009-03-18 13:33:00,83.895,83.9,83.875,83.895,109000000.0
2009-03-18 13:34:00,83.9,83.905,83.89,83.895,110400000.0
2009-03-18 13:35:00,83.895,83.905,83.885,83.905,131200000.0
2009-03-18 13:36:00,83.91,83.91,83.895,83.9,84200000.0
2009-03-18 13:37:00,83.895,83.905,83.88,83.895,123400000.0
2009-03-18 13:38:00,83.895,83.895,83.87,83.875,64400000.0
2009-03-18 13:39:00,83.885,83.885,83.86,83.86,83100000.0
2009-03-18 13:40:00,83.865,83.875,83.86,83.86,61800000.0
2009-03-18 13:41:00,83.86,83.875,83.86,83.875,105600000.0
2009-03-18 13:42:00,83.875,83.89,83.875,83.89,108800000.0
2009-03-18 13:43:00,83.89,83.89,83.885,83.885,49000000.0
2009-03-18 13:44:00,83.885,83.9,83.885,83.9,38600000.0
2009-03-18 13:45:00,83.9,83.905,83.9,83.905,61000000.0
2009-03-18 13:46:00,83.91,83.915,83.905,83.905,26000000.0
2009-03-18 13:47:00,83.91,83.915,83.89,83.91,126600000.0
2009-03-18 13:48:00,83.905,83.92,83.895,83.91,166000000.0
2009-03-18 13:49:00,83.915,83.93,83.91,83.91,132600000.0
2009-03-18 13:50:00,83.915,83.915,83.91,83.91,62800000.0
2009-03-18 13:51:00,83.91,83.92,83.89,83.92,99400000.0
2009-03-18 13:52:00,83.92,83.92,83.895,83.9,122800000.0
2009-03-18 13:53:00,83.91,83.925,83.885,83.91,263000000.0
2009-03-18 13:54:00,83.905,83.925,83.895,83.91,184400000.0
2009-03-18 13:55:00,83.91,83.915,83.88,83.88,216800000.0
2009-03-18 13:56:00,83.88,83.915,83.88,83.915,171400000.0
2009-03-18 13:57:00,83.91,83.92,83.885,83.89,148800000.0
2009-03-18 13:58:00,83.89,83.89,83.835,83.89,197000000.0
2009-03-18 13:59:00,83.89,83.905,83.87,83.87,189400000.0
2009-03-18 14:00:00,83.86,83.875,83.815,83.825,344400000.0
2009-03-18 14:01:00,83.83,83.835,83.8,83.83,293800000.0
2009-03-18 14:02:00,83.83,83.84,83.82,83.83,148400000.0
2009-03-18 14:03:00,83.835,83.84,83.81,83.81,148800000.0
2009-03-18 14:04:00,83.81,83.82,83.785,83.82,181800000.0
2009-03-18 14:05:00,83.82,83.825,83.79,83.79,192600000.0
2009-03-18 14:06:00,83.79,83.81,83.79,83.8,154000000.0
2009-03-18 14:07:00,83.795,83.825,83.76,83.825,372800000.0
2009-03-18 14:08:00,83.835,83.9,83.835,83.86,267500000.0
2009-03-18 14:09:00,83.865,83.925,83.865,83.91,255200000.0
2009-03-18 14:10:00,83.9,83.935,83.89,83.93,157400000.0
2009-03-18 14:11:00,83.935,83.935,83.88,83.895,172600000.0
2009-03-18 14:12:00,83.89,83.97,83.89,83.96,188600000.0
2009-03-18 14:13:00,83.97,84.06,83.97,84.04,449400000.0
2009-03-18 14:14:00,84.045,84.08,84.02,84.03,432800000.0
2009-03-18 14:15:00,84.035,84.04,83.995,84.0,254600000.0
2009-03-18 14:16:00,84.0,84.045,84.0,84.04,324400000.0
2009-03-18 14:17:00,84.035,84.075,84.025,84.04,208800000.0
2009-03-18 14:18:00,84.045,84.06,84.0,84.015,265800000.0
2009-03-18 14:19:00,84.015,84.095,84.01,84.095,286800000.0
2009-03-18 14:20:00,84.1,84.205,84.1,84.12,370200000.0
2009-03-18 14:21:00,84.12,84.125,84.05,84.07,447499999.0
2009-03-18 14:22:00,84.075,84.15,84.045,84.15,401200000.0
2009-03-18 14:23:00,84.15,84.15,84.09,84.09,407600000.0
2009-03-18 14:24:00,84.09,84.095,84.055,84.06,420400000.0
2009-03-18 14:25:00,84.055,84.07,83.99,84.02,408200000.0
2009-03-18 14:26:00,84.02,84.125,84.005,84.08,368700000.0
2009-03-18 14:27:00,84.09,84.09,84.03,84.07,319300000.0
2009-03-18 14:28:00,84.075,84.085,84.055,84.07,324600000.0
2009-03-18 14:29:00,84.075,84.095,84.045,84.05,363800000.0
2009-03-18 14:30:00,84.055,84.115,84.04,84.06,409200000.0
2009-03-18 14:31:00,84.06,84.195,84.01,84.075,481600000.0
2009-03-18 14:32:00,84.075,84.135,84.07,84.105,429400000.0
2009-03-18 14:33:00,84.09,84.13,83.985,83.985,295300000.0
2009-03-18 14:34:00,83.91,84.1,83.91,84.035,579900000.0
2009-03-18 14:35:00,84.04,84.095,84.03,84.095,468800000.0
2009-03-18 14:36:00,84.11,84.125,83.985,84.1,387800000.0
2009-03-18 14:37:00,84.12,84.145,84.085,84.12,387800000.0
2009-03-18 14:38:00,84.12,84.125,84.06,84.1,359000000.0
2009-03-18 14:39:00,84.105,84.125,84.05,84.085,456200000.0
2009-03-18 14:40:00,84.08,84.1,84.04,84.07,488199999.0
2009-03-18 14:41:00,84.07,84.105,84.06,84.1,373000000.0
2009-03-18 14:42:00,84.1,84.13,84.055,84.07,309500000.0
2009-03-18 14:43:00,84.075,84.09,84.06,84.065,297000000.0
2009-03-18 14:44:00,84.04,84.05,84.015,84.04,348200000.0
2009-03-18 14:45:00,84.045,84.08,84.04,84.04,429200000.0
2009-03-18 14:46:00,84.04,84.105,84.035,84.095,404000000.0
2009-03-18 14:47:00,84.105,84.285,84.1,84.27,311700000.0
2009-03-18 14:48:00,84.27,84.28,84.195,84.205,337800000.0
2009-03-18 14:49:00,84.205,84.305,84.205,84.28,502600000.0
2009-03-18 14:50:00,84.275,84.31,84.275,84.275,445900000.0
2009-03-18 14:51:00,84.275,84.3,84.255,84.255,305400000.0
2009-03-18 14:52:00,84.27,84.27,84.24,84.24,325400000.0
2009-03-18 14:53:00,84.245,84.295,84.245,84.265,281600000.0
2009-03-18 14:54:00,84.275,84.295,84.23,84.27,380100000.0
2009-03-18 14:55:00,84.29,84.305,84.265,84.285,245200000.0
2009-03-18 14:56:00,84.28,84.3,84.26,84.275,307600000.0
2009-03-18 14:57:00,84.275,84.285,84.245,84.255,365600000.0
2009-03-18 14:58:00,84.255,84.255,84.19,84.19,326000000.0
2009-03-18 14:59:00,84.19,84.205,84.145,84.16,235000000.0
2009-03-18 15:00:00,84.16,84.2,84.14,84.195,295200000.0
2009-03-18 15:01:00,84.19,84.225,84.17,84.205,371800000.0
2009-03-18 15:02:00,84.205,84.205,84.17,84.175,289200000.0
2009-03-18 15:03:00,84.18,84.205,84.16,84.165,305400000.0
2009-03-18 15:04:00,84.165,84.17,84.13,84.14,227200000.0
2009-03-18 15:05:00,84.14,84.175,84.12,84.13,319600000.0
2009-03-18 15:06:00,84.13,84.14,84.105,84.115,370600000.0
2009-03-18 15:07:00,84.12,84.125,84.075,84.08,296800000.0
2009-03-18 15:08:00,84.07,84.095,84.045,84.09,249800000.0
2009-03-18 15:09:00,84.095,84.1,84.075,84.095,248600000.0
2009-03-18 15:10:00,84.095,84.125,84.05,84.075,344900000.0
2009-03-18 15:11:00,84.075,84.085,84.05,84.065,132800000.0
2009-03-18 15:12:00,84.065,84.08,84.06,84.06,151400000.0
2009-03-18 15:13:00,84.06,84.08,84.06,84.08,85000000.0
2009-03-18 15:14:00,84.085,84.125,84.06,84.075,238200000.0
2009-03-18 15:15:00,84.075,84.13,84.07,84.125,167800000.0
2009-03-18 15:16:00,84.125,84.13,84.11,84.115,252000000.0
2009-03-18 15:17:00,84.115,84.115,84.08,84.105,308800000.0
2009-03-18 15:18:00,84.105,84.105,84.08,84.085,172600000.0
2009-03-18 15:19:00,84.085,84.13,84.085,84.11,306200000.0
2009-03-18 15:20:00,84.115,84.135,84.095,84.095,116300000.0
2009-03-18 15:21:00,84.095,84.12,84.085,84.085,208800000.0
2009-03-18 15:22:00,84.095,84.105,84.075,84.105,178200000.0
2009-03-18 15:23:00,84.105,84.16,84.095,84.145,141000000.0
2009-03-18 15:24:00,84.15,84.16,84.12,84.145,278400000.0
2009-03-18 15:25:00,84.145,84.165,84.135,84.155,204600000.0
2009-03-18 15:26:00,84.16,84.2,84.16,84.185,242200000.0
2009-03-18 15:27:00,84.18,84.24,84.18,84.22,277400000.0
2009-03-18 15:28:00,84.22,84.225,84.19,84.205,288800000.0
2009-03-18 15:29:00,84.205,84.205,84.19,84.195,105400000.0
2009-03-18 15:30:00,84.195,84.215,84.185,84.185,248000000.0
2009-03-18 15:31:00,84.185,84.195,84.18,84.185,293000000.0
2009-03-18 15:32:00,84.185,84.2,84.175,84.195,242000000.0
2009-03-18 15:33:00,84.195,84.205,84.16,84.18,308200000.0
2009-03-18 15:34:00,84.175,84.19,84.145,84.19,247600000.0
2009-03-18 15:35:00,84.185,84.185,84.165,84.18,204800000.0
2009-03-18 15:36:00,84.18,84.185,84.145,84.15,146800000.0
2009-03-18 15:37:00,84.15,84.17,84.125,84.155,211800000.0
2009-03-18 15:38:00,84.15,84.155,84.13,84.135,271800000.0
2009-03-18 15:39:00,84.13,84.14,84.095,84.12,338000000.0
2009-03-18 15:40:00,84.115,84.12,84.07,84.08,231000000.0
2009-03-18 15:41:00,84.085,84.1,84.07,84.095,283600000.0
2009-03-18 15:42:00,84.095,84.12,84.09,84.12,238000000.0
2009-03-18 15:43:00,84.12,84.155,84.115,84.13,356400000.0
2009-03-18 15:44:00,84.13,84.135,84.115,84.135,201600000.0
2009-03-18 15:45:00,84.135,84.16,84.105,84.16,278000000.0
2009-03-18 15:46:00,84.165,84.175,84.115,84.14,257800000.0
2009-03-18 15:47:00,84.135,84.15,84.13,84.135,216800000.0
2009-03-18 15:48:00,84.135,84.145,84.11,84.115,231000000.0
2009-03-18 15:49:00,84.115,84.16,84.115,84.145,311400000.0
2009-03-18 15:50:00,84.145,84.17,84.14,84.17,132800000.0
2009-03-18 15:51:00,84.165,84.185,84.12,84.12,296800000.0
2009-03-18 15:52:00,84.125,84.155,84.115,84.115,241200000.0
2009-03-18 15:53:00,84.12,84.155,84.115,84.15,170000000.0
2009-03-18 15:54:00,84.14,84.15,84.115,84.125,131400000.0
2009-03-18 15:55:00,84.12,84.16,84.12,84.16,218000000.0
2009-03-18 15:56:00,84.15,84.18,84.14,84.165,189000000.0
2009-03-18 15:57:00,84.165,84.165,84.12,84.14,213000000.0
2009-03-18 15:58:00,84.145,84.2,84.145,84.17,254600000.0
2009-03-18 15:59:00,84.17,84.215,84.17,84.185,249600000.0
2009-03-18 16:00:00,84.2,84.23,84.19,84.205,264400000.0
2009-03-18 16:01:00,84.21,84.22,84.185,84.19,253800000.0
2009-03-18 16:02:00,84.2,84.2,84.155,84.155,207400000.0
2009-03-18 16:03:00,84.16,84.19,84.16,84.17,252400000.0
2009-03-18 16:04:00,84.175,84.215,84.165,84.195,216000000.0
2009-03-18 16:05:00,84.21,84.22,84.185,84.205,227200000.0
2009-03-18 16:06:00,84.21,84.225,84.18,84.19,220600000.0
2009-03-18 16:07:00,84.19,84.195,84.17,84.195,191000000.0
2009-03-18 16:08:00,84.19,84.29,84.185,84.27,254000000.0
2009-03-18 16:09:00,84.27,84.29,84.235,84.27,338800000.0
2009-03-18 16:10:00,84.275,84.305,84.245,84.245,266700000.0
2009-03-18 16:11:00,84.245,84.245,84.09,84.12,342800000.0
2009-03-18 16:12:00,84.125,84.17,84.11,84.145,313100000.0
2009-03-18 16:13:00,84.145,84.185,84.13,84.16,261600000.0
2009-03-18 16:14:00,84.16,84.18,84.13,84.135,368000000.0
2009-03-18 16:15:00,84.13,84.14,84.03,84.08,395400000.0
2009-03-18 16:16:00,84.055,84.11,84.055,84.09,431000000.0
2009-03-18 16:17:00,84.09,84.095,84.055,84.055,311400000.0
2009-03-18 16:18:00,84.06,84.14,84.055,84.135,318800000.0
2009-03-18 16:19:00,84.135,84.14,84.05,84.05,293600000.0
2009-03-18 16:20:00,84.04,84.065,84.04,84.055,187600000.0
2009-03-18 16:21:00,84.055,84.105,84.05,84.095,234400000.0
2009-03-18 16:22:00,84.095,84.135,84.09,84.125,251600000.0
2009-03-18 16:23:00,84.12,84.145,84.115,84.115,204800000.0
2009-03-18 16:24:00,84.115,84.16,84.115,84.16,178000000.0
2009-03-18 16:25:00,84.165,84.165,84.13,84.135,250000000.0
2009-03-18 16:26:00,84.125,84.165,84.09,84.165,320800000.0
2009-03-18 16:27:00,84.165,84.175,84.14,84.145,338400000.0
2009-03-18 16:28:00,84.14,84.14,84.105,84.11,149600000.0
2009-03-18 16:29:00,84.105,84.105,84.085,84.09,159000000.0
2009-03-18 16:30:00,84.09,84.095,84.06,84.075,163600000.0
2009-03-18 16:31:00,84.075,84.105,84.065,84.07,215200000.0
2009-03-18 16:32:00,84.07,84.08,84.055,84.065,213600000.0
2009-03-18 16:33:00,84.06,84.065,84.025,84.045,221100000.0
2009-03-18 16:34:00,84.045,84.045,83.96,83.96,170000000.0
2009-03-18 16:35:00,83.96,83.985,83.95,83.975,229400000.0
2009-03-18 16:36:00,83.98,84.0,83.965,83.975,249800000.0
2009-03-18 16:37:00,83.97,83.98,83.9,83.945,270600000.0
2009-03-18 16:38:00,83.945,83.95,83.9,83.9,253600000.0
2009-03-18 16:39:00,83.9,83.94,83.89,83.94,282800000.0
2009-03-18 16:40:00,83.94,83.955,83.915,83.915,205400000.0
2009-03-18 16:41:00,83.91,83.92,83.88,83.885,213300000.0
2009-03-18 16:42:00,83.89,83.93,83.89,83.905,241400000.0
2009-03-18 16:43:00,83.905,83.925,83.895,83.915,142200000.0
2009-03-18 16:44:00,83.92,83.93,83.895,83.895,189600000.0
2009-03-18 16:45:00,83.9,83.98,83.9,83.97,227600000.0
2009-03-18 16:46:00,83.965,83.98,83.945,83.98,199200000.0
2009-03-18 16:47:00,83.98,83.99,83.97,83.99,168600000.0
2009-03-18 16:48:00,83.985,84.015,83.985,84.01,199200000.0
2009-03-18 16:49:00,84.01,84.03,84.0,84.01,151400000.0
2009-03-18 16:50:00,84.01,84.01,83.995,84.005,136800000.0
2009-03-18 16:51:00,84.01,84.01,83.99,83.99,81600000.0
2009-03-18 16:52:00,83.99,83.99,83.97,83.99,134800000.0
2009-03-18 16:53:00,83.99,83.99,83.98,83.985,61600000.0
2009-03-18 16:54:00,84.0,84.0,83.965,83.99,225800000.0
2009-03-18 16:55:00,83.995,84.015,83.99,84.0,156000000.0
2009-03-18 16:56:00,84.0,84.03,84.0,84.02,153200000.0
2009-03-18 16:57:00,84.02,84.045,84.02,84.035,156400000.0
2009-03-18 16:58:00,84.04,84.05,84.025,84.03,195800000.0
2009-03-18 16:59:00,84.03,84.085,84.03,84.085,290600000.0
2009-03-18 17:00:00,84.085,84.095,84.055,84.095,185800000.0
2009-03-18 17:01:00,84.095,84.11,84.055,84.055,230900000.0
2009-03-18 17:02:00,84.055,84.06,84.015,84.055,208400000.0
2009-03-18 17:03:00,84.06,84.07,84.05,84.06,248000000.0
2009-03-18 17:04:00,84.07,84.07,84.025,84.045,152000000.0
2009-03-18 17:05:00,84.055,84.06,84.04,84.05,142400000.0
2009-03-18 17:06:00,84.045,84.085,84.04,84.05,137200000.0
2009-03-18 17:07:00,84.05,84.06,84.03,84.04,83400000.0
2009-03-18 17:08:00,84.04,84.075,84.04,84.065,183800000.0
2009-03-18 17:09:00,84.06,84.065,84.05,84.055,102400000.0
2009-03-18 17:10:00,84.055,84.055,84.015,84.02,174200000.0
2009-03-18 17:11:00,84.025,84.06,84.02,84.05,241400000.0
2009-03-18 17:12:00,84.055,84.06,84.03,84.03,170000000.0
2009-03-18 17:13:00,84.03,84.045,84.01,84.03,179200000.0
2009-03-18 17:14:00,84.035,84.035,84.01,84.02,174000000.0
2009-03-18 17:15:00,84.025,84.055,84.02,84.045,189600000.0
2009-03-18 17:16:00,84.045,84.045,84.005,84.01,238200000.0
2009-03-18 17:17:00,84.015,84.06,84.015,84.045,158000000.0
2009-03-18 17:18:00,84.045,84.05,84.01,84.01,167200000.0
2009-03-18 17:19:00,84.01,84.03,84.01,84.015,135600000.0
2009-03-18 17:20:00,84.01,84.025,84.005,84.015,148200000.0
2009-03-18 17:21:00,84.015,84.015,83.96,83.965,168400000.0
2009-03-18 17:22:00,83.965,83.97,83.93,83.945,204600000.0
2009-03-18 17:23:00,83.945,83.965,83.925,83.93,188800000.0
2009-03-18 17:24:00,83.93,83.93,83.885,83.895,234600000.0
2009-03-18 17:25:00,83.895,83.915,83.885,83.905,237200000.0
2009-03-18 17:26:00,83.905,83.92,83.88,83.89,268000000.0
2009-03-18 17:27:00,83.89,83.9,83.87,83.88,184400000.0
2009-03-18 17:28:00,83.875,83.88,83.865,83.87,175800000.0
2009-03-18 17:29:00,83.88,83.93,83.87,83.925,194400000.0
2009-03-18 17:30:00,83.92,83.935,83.91,83.935,154400000.0
2009-03-18 17:31:00,83.93,83.995,83.93,83.995,212600000.0
2009-03-18 17:32:00,83.99,83.995,83.95,83.96,175000000.0
2009-03-18 17:33:00,83.96,83.985,83.95,83.965,245200000.0
2009-03-18 17:34:00,83.965,83.97,83.93,83.945,173000000.0
2009-03-18 17:35:00,83.945,83.97,83.945,83.96,168800000.0
2009-03-18 17:36:00,83.955,83.955,83.925,83.935,207400000.0
2009-03-18 17:37:00,83.945,83.945,83.87,83.88,222200000.0
2009-03-18 17:38:00,83.885,83.895,83.855,83.855,288000000.0
2009-03-18 17:39:00,83.855,83.87,83.85,83.86,203000000.0
2009-03-18 17:40:00,83.865,83.885,83.86,83.87,201400000.0
2009-03-18 17:41:00,83.87,83.895,83.855,83.855,197600000.0
2009-03-18 17:42:00,83.86,83.905,83.855,83.88,212200000.0
2009-03-18 17:43:00,83.88,83.895,83.86,83.885,167400000.0
2009-03-18 17:44:00,83.885,83.915,83.885,83.905,214000000.0
2009-03-18 17:45:00,83.91,83.97,83.905,83.95,141000000.0
2009-03-18 17:46:00,83.95,83.995,83.95,83.98,114000000.0
2009-03-18 17:47:00,83.98,83.99,83.96,83.975,184000000.0
2009-03-18 17:48:00,83.97,83.99,83.95,83.98,185800000.0
2009-03-18 17:49:00,83.985,84.01,83.975,83.98,163000000.0
2009-03-18 17:50:00,83.975,83.985,83.91,83.925,322400000.0
2009-03-18 17:51:00,83.925,83.95,83.855,83.86,257200000.0
2009-03-18 17:52:00,83.86,83.91,83.855,83.9,241800000.0
2009-03-18 17:53:00,83.9,83.97,83.895,83.95,211600000.0
2009-03-18 17:54:00,83.96,83.975,83.945,83.97,216400000.0
2009-03-18 17:55:00,83.97,84.005,83.97,83.99,151400000.0
2009-03-18 17:56:00,83.995,83.995,83.97,83.985,146200000.0
2009-03-18 17:57:00,83.985,83.99,83.96,83.98,193800000.0
2009-03-18 17:58:00,83.975,84.03,83.975,84.02,282800000.0
2009-03-18 17:59:00,84.02,84.07,84.02,84.07,226200000.0
2009-03-18 18:00:00,84.065,84.1,84.06,84.09,289500000.0
2009-03-18 18:01:00,84.09,84.1,84.055,84.06,202300000.0
2009-03-18 18:02:00,84.055,84.06,84.035,84.05,275600000.0
2009-03-18 18:03:00,84.05,84.075,84.05,84.07,231000000.0
2009-03-18 18:04:00,84.065,84.065,84.03,84.045,279400000.0
2009-03-18 18:05:00,84.05,84.095,84.045,84.08,172200000.0
2009-03-18 18:06:00,84.08,84.085,84.05,84.06,176200000.0
2009-03-18 18:07:00,84.06,84.07,84.055,84.065,100000000.0
2009-03-18 18:08:00,84.065,84.075,84.06,84.07,99800000.0
2009-03-18 18:09:00,84.075,84.08,84.07,84.08,58800000.0
2009-03-18 18:10:00,84.085,84.085,84.025,84.055,201200000.0
2009-03-18 18:11:00,84.05,84.06,84.0,84.015,254200000.0
2009-03-18 18:12:00,84.01,84.04,84.005,84.005,190200000.0
2009-03-18 18:13:00,84.005,84.01,83.95,83.965,261200000.0
2009-03-18 18:14:00,83.965,83.97,83.945,83.965,123200000.0
2009-03-18 18:15:00,83.97,83.99,83.965,83.975,144600000.0
2009-03-18 18:16:00,83.98,83.995,83.97,83.995,203000000.0
2009-03-18 18:17:00,84.005,84.005,83.99,84.0,104200000.0
2009-03-18 18:18:00,84.0,84.0,83.975,83.99,143600000.0
2009-03-18 18:19:00,83.985,84.055,83.96,84.035,203200000.0
2009-03-18 18:20:00,84.035,84.045,84.005,84.005,97000000.0
2009-03-18 18:21:00,84.005,84.01,83.97,83.985,142600000.0
2009-03-18 18:22:00,83.985,83.99,83.95,83.95,170600000.0
2009-03-18 18:23:00,83.965,83.97,83.935,83.94,123200000.0
2009-03-18 18:24:00,83.94,83.97,83.935,83.955,215800000.0
2009-03-18 18:25:00,83.95,83.975,83.95,83.96,148400000.0
2009-03-18 18:26:00,83.96,83.98,83.96,83.98,123800000.0
2009-03-18 18:27:00,83.98,84.03,83.98,84.025,181000000.0
2009-03-18 18:28:00,84.035,84.085,84.035,84.075,236200000.0
2009-03-18 18:29:00,84.075,84.075,84.035,84.04,308200000.0
2009-03-18 18:30:00,84.04,84.055,84.0,84.02,203300000.0
2009-03-18 18:31:00,84.015,84.03,83.985,83.985,172000000.0
2009-03-18 18:32:00,83.985,84.025,83.985,84.025,161600000.0
2009-03-18 18:33:00,84.02,84.03,83.995,84.01,109600000.0
2009-03-18 18:34:00,84.01,84.02,83.945,83.975,180800000.0
2009-03-18 18:35:00,83.965,83.995,83.945,83.98,216200000.0
2009-03-18 18:36:00,84.01,84.01,83.915,83.92,171200000.0
2009-03-18 18:37:00,83.92,83.975,83.915,83.965,182800000.0
2009-03-18 18:38:00,83.965,83.98,83.945,83.945,183600000.0
2009-03-18 18:39:00,83.945,83.955,83.93,83.935,169600000.0
2009-03-18 18:40:00,83.94,83.94,83.915,83.915,115200000.0
2009-03-18 18:41:00,83.915,83.985,83.91,83.935,198000000.0
2009-03-18 18:42:00,83.945,83.98,83.945,83.965,227200000.0
2009-03-18 18:43:00,83.96,83.96,83.9,83.955,238800000.0
2009-03-18 18:44:00,83.955,83.96,83.92,83.945,167800000.0
2009-03-18 18:45:00,83.94,83.94,83.915,83.915,136800000.0
2009-03-18 18:46:00,83.915,83.95,83.915,83.95,115800000.0
2009-03-18 18:47:00,83.945,83.95,83.91,83.915,79000000.0
2009-03-18 18:48:00,83.915,83.95,83.9,83.905,127200000.0
2009-03-18 18:49:00,83.925,83.94,83.925,83.925,35600000.0
2009-03-18 18:50:00,83.925,83.925,83.905,83.91,108200000.0
2009-03-18 18:51:00,83.91,83.955,83.91,83.955,89000000.0
2009-03-18 18:52:00,83.955,83.965,83.94,83.955,137000000.0
2009-03-18 18:53:00,83.955,83.955,83.92,83.92,114600000.0
2009-03-18 18:54:00,83.93,83.94,83.915,83.93,83800000.0
2009-03-18 18:55:00,83.925,83.925,83.905,83.905,119200000.0
2009-03-18 18:56:00,83.91,83.94,83.91,83.93,107600000.0
2009-03-18 18:57:00,83.935,83.97,83.93,83.955,268800000.0
2009-03-18 18:58:00,83.95,83.965,83.94,83.955,114200000.0
2009-03-18 18:59:00,83.95,84.0,83.95,83.995,195000000.0
2009-03-18 19:00:00,83.99,84.035,83.97,84.015,187000000.0
2009-03-18 19:01:00,84.01,84.02,83.99,84.005,204200000.0
2009-03-18 19:02:00,84.005,84.015,83.99,83.99,217200000.0
2009-03-18 19:03:00,83.99,84.025,83.99,84.025,139600000.0
2009-03-18 19:04:00,84.02,84.05,84.015,84.04,128600000.0
2009-03-18 19:05:00,84.04,84.045,84.025,84.025,65800000.0
2009-03-18 19:06:00,84.02,84.02,84.0,84.005,21400000.0
2009-03-18 19:07:00,83.995,84.01,83.995,84.005,39400000.0
2009-03-18 19:08:00,84.005,84.035,84.005,84.035,71800000.0
2009-03-18 19:09:00,84.0,84.005,83.99,83.995,178400000.0
2009-03-18 19:10:00,84.0,84.03,83.99,84.03,126000000.0
2009-03-18 19:11:00,84.025,84.03,84.0,84.005,111200000.0
2009-03-18 19:12:00,84.005,84.01,84.0,84.005,36800000.0
2009-03-18 19:13:00,84.005,84.005,83.98,83.995,162200000.0
2009-03-18 19:14:00,83.99,83.995,83.97,83.995,93800000.0
2009-03-18 19:15:00,83.995,84.005,83.99,83.99,79800000.0
2009-03-18 19:16:00,84.005,84.05,84.005,84.015,155000000.0
2009-03-18 19:17:00,84.015,84.02,84.0,84.015,115000000.0
2009-03-18 19:18:00,84.015,84.025,84.005,84.01,98400000.0
2009-03-18 19:19:00,84.015,84.04,84.01,84.04,160800000.0
2009-03-18 19:20:00,84.035,84.05,84.02,84.025,128800000.0
2009-03-18 19:21:00,84.025,84.06,84.025,84.04,125300000.0
2009-03-18 19:22:00,84.04,84.065,84.04,84.055,136000000.0
2009-03-18 19:23:00,84.05,84.085,84.05,84.07,150600000.0
2009-03-18 19:24:00,84.07,84.08,84.04,84.04,100600000.0
2009-03-18 19:25:00,84.04,84.045,84.02,84.03,187000000.0
2009-03-18 19:26:00,84.025,84.035,84.025,84.025,15400000.0
2009-03-18 19:27:00,84.025,84.025,84.01,84.01,30400000.0
2009-03-18 19:28:00,84.01,84.01,83.99,84.005,108000000.0
2009-03-18 19:29:00,84.005,84.005,84.005,84.005,37800000.0
2009-03-18 19:30:00,84.005,84.035,84.0,84.035,88400000.0
2009-03-18 19:31:00,84.03,84.055,84.015,84.015,56000000.0
2009-03-18 19:32:00,84.015,84.055,84.015,84.055,158400000.0
2009-03-18 19:33:00,84.05,84.08,84.05,84.08,188200000.0
2009-03-18 19:34:00,84.08,84.09,84.075,84.085,114000000.0
2009-03-18 19:35:00,84.085,84.135,84.065,84.135,227800000.0
2009-03-18 19:36:00,84.135,84.135,84.105,84.105,169400000.0
2009-03-18 19:37:00,84.115,84.125,84.115,84.125,39200000.0
2009-03-18 19:38:00,84.125,84.175,84.125,84.16,36400000.0
2009-03-18 19:39:00,84.155,84.155,84.135,84.145,66600000.0
2009-03-18 19:40:00,84.14,84.165,84.135,84.155,147800000.0
2009-03-18 19:41:00,84.155,84.18,84.155,84.17,260400000.0
2009-03-18 19:42:00,84.165,84.175,84.145,84.145,145400000.0
2009-03-18 19:43:00,84.155,84.16,84.135,84.145,116400000.0
2009-03-18 19:44:00,84.145,84.16,84.14,84.15,78800000.0
2009-03-18 19:45:00,84.145,84.145,84.12,84.125,103000000.0
2009-03-18 19:46:00,84.13,84.13,84.08,84.095,179800000.0
2009-03-18 19:47:00,84.095,84.105,84.08,84.09,116200000.0
2009-03-18 19:48:00,84.095,84.1,84.085,84.09,66200000.0
2009-03-18 19:49:00,84.09,84.09,84.09,84.09,60000000.0
2009-03-18 19:50:00,84.095,84.125,84.095,84.12,135600000.0
2009-03-18 19:51:00,84.125,84.125,84.105,84.11,103400000.0
2009-03-18 19:52:00,84.11,84.115,84.085,84.085,59200000.0
2009-03-18 19:53:00,84.09,84.115,84.065,84.105,221200000.0
2009-03-18 19:54:00,84.11,84.11,84.045,84.045,139600000.0
2009-03-18 19:55:00,84.045,84.045,83.995,84.0,98200000.0
2009-03-18 19:56:00,83.995,84.055,83.995,84.055,102800000.0
2009-03-18 19:57:00,84.055,84.08,84.055,84.06,93400000.0
2009-03-18 19:58:00,84.045,84.09,84.045,84.08,114200000.0
2009-03-18 19:59:00,84.08,84.085,84.02,84.02,129400000.0
2009-03-18 20:00:00,84.02,84.03,83.955,84.02,201200000.0
2009-03-18 20:01:00,84.02,84.075,84.02,84.055,224600000.0
2009-03-18 20:02:00,84.055,84.085,84.045,84.06,261600000.0
2009-03-18 20:03:00,84.055,84.115,84.055,84.115,150000000.0
2009-03-18 20:04:00,84.115,84.13,84.105,84.11,157600000.0
2009-03-18 20:05:00,84.11,84.14,84.11,84.14,164200000.0
2009-03-18 20:06:00,84.135,84.145,84.11,84.11,89800000.0
2009-03-18 20:07:00,84.11,84.125,84.09,84.105,254400000.0
2009-03-18 20:08:00,84.1,84.14,84.1,84.14,122200000.0
2009-03-18 20:09:00,84.14,84.175,84.14,84.16,124000000.0
2009-03-18 20:10:00,84.16,84.195,84.15,84.16,131800000.0
2009-03-18 20:11:00,84.165,84.21,84.15,84.16,160200000.0
2009-03-18 20:12:00,84.165,84.275,84.135,84.27,228800000.0
2009-03-18 20:13:00,84.255,84.27,84.175,84.22,229400000.0
2009-03-18 20:14:00,84.22,84.25,84.135,84.135,113200000.0
2009-03-18 20:15:00,84.135,84.19,84.1,84.13,41200000.0
2009-03-18 20:16:00,84.145,84.16,84.13,84.14,9000000.0
2009-03-18 20:17:00,84.16,84.552,84.105,84.355,208300000.0
2009-03-18 20:18:00,84.35,84.375,83.63,83.82,237600000.0
2009-03-18 20:19:00,83.735,83.845,83.51,83.84,294800000.0
2009-03-18 20:20:00,83.855,84.365,83.855,84.265,245200000.0
2009-03-18 20:21:00,84.265,84.345,84.13,84.15,240100000.0
2009-03-18 20:22:00,84.15,84.295,84.145,84.26,152200000.0
2009-03-18 20:23:00,84.265,84.295,84.1,84.175,276300000.0
2009-03-18 20:24:00,84.195,84.34,84.025,84.13,154000000.0
2009-03-18 20:25:00,84.13,84.23,83.91,84.19,476200000.0
2009-03-18 20:26:00,84.19,84.34,83.99,84.34,634500000.0
2009-03-18 20:27:00,84.34,84.355,84.21,84.27,455600000.0
2009-03-18 20:28:00,84.27,84.285,84.085,84.235,442400000.0
2009-03-18 20:29:00,84.22,84.36,84.1,84.285,538600000.0
2009-03-18 20:30:00,84.285,84.305,84.02,84.11,380000000.0
2009-03-18 20:31:00,84.13,84.165,83.65,83.68,450200000.0
2009-03-18 20:32:00,83.685,83.925,83.66,83.9,439200000.0
2009-03-18 20:33:00,83.915,84.17,83.915,84.0,509000000.0
2009-03-18 20:34:00,83.94,83.94,83.61,83.72,449200000.0
2009-03-18 20:35:00,83.72,84.04,83.605,84.04,330200000.0
2009-03-18 20:36:00,84.045,84.27,83.975,84.065,470800000.0
2009-03-18 20:37:00,84.07,84.125,83.93,83.965,284100000.0
2009-03-18 20:38:00,83.985,84.045,83.93,83.93,255400000.0
2009-03-18 20:39:00,83.935,84.08,83.895,84.0,303600000.0
2009-03-18 20:40:00,84.01,84.05,83.94,84.03,316200000.0
2009-03-18 20:41:00,84.05,84.075,83.89,83.97,163800000.0
2009-03-18 20:42:00,83.905,84.015,83.835,84.005,188400000.0
2009-03-18 20:43:00,84.01,84.045,83.85,84.035,194200000.0
2009-03-18 20:44:00,84.02,84.085,83.92,84.055,256600000.0
2009-03-18 20:45:00,84.04,84.045,83.9,83.99,166000000.0
2009-03-18 20:46:00,83.985,84.01,83.81,83.925,248800000.0
2009-03-18 20:47:00,83.925,83.945,83.745,83.815,282600000.0
2009-03-18 20:48:00,83.8,83.86,83.715,83.805,290800000.0
2009-03-18 20:49:00,83.8,83.92,83.765,83.92,266800000.0
2009-03-18 20:50:00,83.94,84.005,83.91,83.94,308600000.0
2009-03-18 20:51:00,83.945,83.985,83.9,83.925,225400000.0
2009-03-18 20:52:00,83.935,83.975,83.88,83.945,186200000.0
2009-03-18 20:53:00,83.945,84.07,83.945,84.055,371900000.0
2009-03-18 20:54:00,84.06,84.07,83.975,83.975,276600000.0
2009-03-18 20:55:00,83.975,83.99,83.87,83.96,223800000.0
2009-03-18 20:56:00,83.965,84.01,83.92,83.92,220000000.0
2009-03-18 20:57:00,83.935,84.02,83.88,84.015,204000000.0
2009-03-18 20:58:00,84.02,84.215,83.925,84.185,298800000.0
2009-03-18 20:59:00,84.195,84.24,84.09,84.16,310900000.0
2009-03-18 21:00:00,84.16,84.205,84.105,84.135,340500000.0
2009-03-18 21:01:00,84.13,84.135,84.03,84.095,154200000.0
2009-03-18 21:02:00,84.09,84.12,84.04,84.095,185000000.0
2009-03-18 21:03:00,84.105,84.145,84.07,84.105,207600000.0
2009-03-18 21:04:00,84.105,84.14,84.085,84.09,183200000.0
2009-03-18 21:05:00,84.11,84.11,84.045,84.075,287800000.0
2009-03-18 21:06:00,84.07,84.125,84.04,84.125,198000000.0
2009-03-18 21:07:00,84.13,84.185,84.095,84.11,209800000.0
2009-03-18 21:08:00,84.115,84.295,84.105,84.23,272800000.0
2009-03-18 21:09:00,84.225,84.25,84.15,84.195,214600000.0
2009-03-18 21:10:00,84.19,84.26,84.145,84.26,130200000.0
2009-03-18 21:11:00,84.255,84.295,84.21,84.265,202000000.0
2009-03-18 21:12:00,84.255,84.305,84.19,84.3,236100000.0
2009-03-18 21:13:00,84.305,84.325,84.175,84.205,230100000.0
2009-03-18 21:14:00,84.205,84.255,84.195,84.24,157600000.0
2009-03-18 21:15:00,84.24,84.24,84.18,84.23,177200000.0
2009-03-18 21:16:00,84.235,84.235,84.15,84.155,144200000.0
2009-03-18 21:17:00,84.15,84.165,84.105,84.125,110000000.0
2009-03-18 21:18:00,84.125,84.24,84.11,84.24,211400000.0
2009-03-18 21:19:00,84.24,84.305,84.215,84.28,158600000.0
2009-03-18 21:20:00,84.28,84.31,84.24,84.275,168400000.0
2009-03-18 21:21:00,84.275,84.335,84.265,84.295,133800000.0
2009-03-18 21:22:00,84.285,84.285,84.24,84.25,51200000.0
2009-03-18 21:23:00,84.255,84.315,84.25,84.3,120000000.0
2009-03-18 21:24:00,84.295,84.325,84.255,84.325,165200000.0
2009-03-18 21:25:00,84.32,84.33,84.25,84.25,126400000.0
2009-03-18 21:26:00,84.27,84.365,84.25,84.32,204800000.0
2009-03-18 21:27:00,84.32,84.335,84.255,84.26,181800000.0
2009-03-18 21:28:00,84.255,84.29,84.225,84.235,204800000.0
2009-03-18 21:29:00,84.235,84.305,84.23,84.28,213200000.0
2009-03-18 21:30:00,84.28,84.315,84.245,84.265,243800000.0
2009-03-18 21:31:00,84.255,84.305,84.2,84.295,209400000.0
2009-03-18 21:32:00,84.295,84.32,84.25,84.3,329600000.0
2009-03-18 21:33:00,84.3,84.34,84.29,84.31,350200000.0
2009-03-18 21:34:00,84.315,84.325,84.26,84.29,215600000.0
2009-03-18 21:35:00,84.29,84.295,84.175,84.2,257200000.0
2009-03-18 21:36:00,84.2,84.25,84.135,84.145,241800000.0
2009-03-18 21:37:00,84.145,84.15,84.045,84.145,221800000.0
2009-03-18 21:38:00,84.155,84.26,84.12,84.22,156000000.0
2009-03-18 21:39:00,84.22,84.28,84.22,84.27,294000000.0
2009-03-18 21:40:00,84.27,84.31,84.25,84.275,248400000.0
2009-03-18 21:41:00,84.285,84.325,84.275,84.305,232000000.0
2009-03-18 21:42:00,84.29,84.335,84.285,84.29,187200000.0
2009-03-18 21:43:00,84.29,84.29,84.225,84.265,202200000.0
2009-03-18 21:44:00,84.28,84.35,84.28,84.345,234600000.0
2009-03-18 21:45:00,84.34,84.34,84.235,84.235,141800000.0
2009-03-18 21:46:00,84.235,84.265,84.235,84.26,202800000.0
2009-03-18 21:47:00,84.255,84.275,84.22,84.22,182400000.0
2009-03-18 21:48:00,84.22,84.29,84.215,84.23,427200000.0
2009-03-18 21:49:00,84.23,84.235,84.18,84.205,270800000.0
2009-03-18 21:50:00,84.205,84.22,84.16,84.205,268600000.0
2009-03-18 21:51:00,84.205,84.245,84.2,84.225,306400000.0
2009-03-18 21:52:00,84.245,84.31,84.245,84.26,192600000.0
2009-03-18 21:53:00,84.26,84.31,84.26,84.29,191400000.0
2009-03-18 21:54:00,84.29,84.3,84.26,84.295,198000000.0
2009-03-18 21:55:00,84.3,84.315,84.255,84.285,242400000.0
2009-03-18 21:56:00,84.285,84.305,84.245,84.25,166000000.0
2009-03-18 21:57:00,84.265,84.32,84.205,84.225,231600000.0
2009-03-18 21:58:00,84.22,84.295,84.175,84.275,263600000.0
2009-03-18 21:59:00,84.275,84.33,84.275,84.305,194400000.0
2009-03-18 22:00:00,84.31,84.325,84.275,84.28,208000000.0
2009-03-18 22:01:00,84.285,84.3,84.255,84.28,137000000.0
2009-03-18 22:02:00,84.28,84.3,84.235,84.28,172000000.0
2009-03-18 22:03:00,84.285,84.295,84.25,84.275,137200000.0
2009-03-18 22:04:00,84.27,84.305,84.255,84.295,165600000.0
2009-03-18 22:05:00,84.29,84.335,84.29,84.335,178600000.0
2009-03-18 22:06:00,84.32,84.33,84.295,84.295,160400000.0
2009-03-18 22:07:00,84.295,84.325,84.285,84.32,205000000.0
2009-03-18 22:08:00,84.32,84.34,84.32,84.32,80800000.0
2009-03-18 22:09:00,84.325,84.325,84.31,84.32,119400000.0
2009-03-18 22:10:00,84.32,84.33,84.315,84.33,74600000.0
2009-03-18 22:11:00,84.33,84.335,84.28,84.28,143200000.0
2009-03-18 22:12:00,84.28,84.285,84.21,84.22,170800000.0
2009-03-18 22:13:00,84.22,84.235,84.195,84.21,215800000.0
2009-03-18 22:14:00,84.205,84.225,84.185,84.195,261400000.0
2009-03-18 22:15:00,84.19,84.21,84.155,84.21,223000000.0
2009-03-18 22:16:00,84.215,84.23,84.165,84.185,151800000.0
2009-03-18 22:17:00,84.175,84.185,84.15,84.15,108600000.0
2009-03-18 22:18:00,84.14,84.145,84.11,84.11,96800000.0
2009-03-18 22:19:00,84.11,84.22,84.11,84.135,210800000.0
2009-03-18 22:20:00,84.13,84.15,84.095,84.1,129800000.0
2009-03-18 22:21:00,84.115,84.17,84.105,84.14,82400000.0
2009-03-18 22:22:00,84.15,84.2,84.13,84.19,152600000.0
2009-03-18 22:23:00,84.185,84.195,84.14,84.16,91600000.0
2009-03-18 22:24:00,84.155,84.17,84.105,84.105,140600000.0
2009-03-18 22:25:00,84.11,84.13,84.11,84.125,95800000.0
2009-03-18 22:26:00,84.12,84.145,84.11,84.13,173800000.0
2009-03-18 22:27:00,84.13,84.18,84.12,84.16,176800000.0
2009-03-18 22:28:00,84.165,84.205,84.16,84.175,77000000.0
2009-03-18 22:29:00,84.18,84.18,84.17,84.17,37200000.0
2009-03-18 22:30:00,84.185,84.19,84.17,84.185,58000000.0
2009-03-18 22:31:00,84.185,84.245,84.165,84.245,202600000.0
2009-03-18 22:32:00,84.23,84.275,84.22,84.255,161200000.0
2009-03-18 22:33:00,84.255,84.26,84.23,84.23,100400000.0
2009-03-18 22:34:00,84.23,84.26,84.23,84.26,123800000.0
2009-03-18 22:35:00,84.265,84.295,84.25,84.29,64200000.0
2009-03-18 22:36:00,84.28,84.335,84.28,84.3,143000000.0
2009-03-18 22:37:00,84.3,84.3,84.205,84.205,98400000.0
2009-03-18 22:38:00,84.205,84.235,84.205,84.22,221000000.0
2009-03-18 22:39:00,84.235,84.25,84.185,84.19,117400000.0
2009-03-18 22:40:00,84.19,84.215,84.185,84.19,176600000.0
2009-03-18 22:41:00,84.205,84.21,84.19,84.19,54200000.0
2009-03-18 22:42:00,84.2,84.2,84.17,84.185,44600000.0
2009-03-18 22:43:00,84.195,84.23,84.19,84.23,140200000.0
2009-03-18 22:44:00,84.23,84.23,84.21,84.215,87200000.0
2009-03-18 22:45:00,84.22,84.24,84.215,84.24,70600000.0
2009-03-18 22:46:00,84.24,84.285,84.2,84.26,185800000.0
2009-03-18 22:47:00,84.255,84.31,84.215,84.3,82400000.0
2009-03-18 22:48:00,84.305,84.305,84.265,84.275,66800000.0
2009-03-18 22:49:00,84.275,84.33,84.265,84.325,81600000.0
2009-03-18 22:50:00,84.31,84.315,84.29,84.3,68800000.0
2009-03-18 22:51:00,84.305,84.35,84.3,84.32,114000000.0
2009-03-18 22:52:00,84.32,84.335,84.26,84.28,67400000.0
2009-03-18 22:53:00,84.285,84.3,84.285,84.3,15800000.0
2009-03-18 22:54:00,84.295,84.325,84.295,84.32,31800000.0
2009-03-18 22:55:00,84.315,84.33,84.31,84.33,99200000.0
2009-03-18 22:56:00,84.33,84.345,84.305,84.325,174400000.0
2009-03-18 22:57:00,84.32,84.32,84.295,84.31,15000000.0
2009-03-18 22:58:00,84.32,84.32,84.275,84.295,38000000.0
2009-03-18 22:59:00,84.3,84.32,84.29,84.315,77000000.0
2009-03-18 23:00:00,84.315,84.41,84.28,84.3,45000000.0
2009-03-18 23:01:00,84.3,84.33,84.28,84.28,18000000.0
2009-03-18 23:02:00,84.285,84.305,84.26,84.285,95800000.0
2009-03-18 23:03:00,84.29,84.29,84.255,84.265,59800000.0
2009-03-18 23:04:00,84.265,84.265,84.235,84.25,52400000.0
2009-03-18 23:05:00,84.265,84.35,84.265,84.31,46800000.0
2009-03-18 23:06:00,84.31,84.36,84.285,84.36,37000000.0
2009-03-18 23:07:00,84.325,84.35,84.32,84.35,97200000.0
2009-03-18 23:08:00,84.35,84.375,84.315,84.315,68600000.0
2009-03-18 23:09:00,84.32,84.32,84.2,84.24,94600000.0
2009-03-18 23:10:00,84.24,84.25,84.195,84.22,71200000.0
2009-03-18 23:11:00,84.21,84.225,84.195,84.21,93200000.0
2009-03-18 23:12:00,84.215,84.24,84.215,84.215,77600000.0
2009-03-18 23:13:00,84.215,84.22,84.21,84.21,43200000.0
2009-03-18 23:14:00,84.215,84.285,84.21,84.245,85000000.0
2009-03-18 23:15:00,84.255,84.355,84.215,84.3,101500000.0
2009-03-18 23:16:00,84.37,84.38,84.22,84.225,40500000.0
2009-03-18 23:17:00,84.22,84.265,84.22,84.255,13000000.0
2009-03-18 23:18:00,84.24,84.255,84.24,84.255,18600000.0
2009-03-18 23:19:00,84.265,84.265,84.24,84.24,26000000.0
2009-03-18 23:20:00,84.23,84.255,84.205,84.205,25600000.0
2009-03-18 23:21:00,84.205,84.205,84.18,84.185,22000000.0
2009-03-18 23:22:00,84.19,84.21,84.19,84.21,12600000.0
2009-03-18 23:23:00,84.205,84.245,84.205,84.225,28000000.0
2009-03-18 23:24:00,84.215,84.25,84.07,84.1,90000000.0
2009-03-18 23:25:00,84.11,84.125,84.03,84.09,150000000.0
2009-03-18 23:26:00,84.09,84.135,84.08,84.135,95600000.0
2009-03-18 23:27:00,84.14,84.19,84.14,84.155,45400000.0
2009-03-18 23:28:00,84.165,84.24,84.165,84.2,59600000.0
2009-03-18 23:29:00,84.2,84.2,84.16,84.16,39600000.0
2009-03-18 23:30:00,84.16,84.165,84.145,84.165,45400000.0
2009-03-18 23:31:00,84.16,84.185,84.15,84.15,32000000.0
2009-03-18 23:32:00,84.17,84.235,84.17,84.215,27800000.0
2009-03-18 23:33:00,84.225,84.265,84.195,84.22,14600000.0
2009-03-18 23:34:00,84.23,84.25,84.225,84.25,11600000.0
2009-03-18 23:35:00,84.25,84.26,84.235,84.24,25400000.0
2009-03-18 23:36:00,84.245,84.265,84.245,84.265,13000000.0
2009-03-18 23:37:00,84.265,84.275,84.245,84.265,38400000.0
2009-03-18 23:38:00,84.26,84.28,84.25,84.26,65000000.0
2009-03-18 23:39:00,84.245,84.26,84.245,84.255,10400000.0
2009-03-18 23:40:00,84.255,84.305,84.245,84.28,50000000.0
2009-03-18 23:41:00,84.285,84.285,84.285,84.285,2600000.0
2009-03-18 23:42:00,84.295,84.295,84.24,84.295,52000000.0
2009-03-18 23:43:00,84.275,84.295,84.25,84.29,56200000.0
2009-03-18 23:44:00,84.295,84.305,84.22,84.255,81600000.0
2009-03-18 23:45:00,84.255,84.27,84.255,84.265,54000000.0
2009-03-18 23:46:00,84.265,84.285,84.26,84.265,71600000.0
2009-03-18 23:47:00,84.26,84.26,84.255,84.255,8200000.0
2009-03-18 23:48:00,84.255,84.275,84.25,84.275,18800000.0
2009-03-18 23:49:00,84.3,84.31,84.285,84.29,63800000.0
2009-03-18 23:50:00,84.285,84.29,84.255,84.255,79400000.0
2009-03-18 23:51:00,84.255,84.27,84.25,84.255,38800000.0
2009-03-18 23:52:00,84.26,84.26,84.26,84.26,5200000.0
2009-03-18 23:53:00,84.26,84.285,84.26,84.265,73200000.0
2009-03-18 23:54:00,84.3,84.3,84.3,84.3,7800000.0
2009-03-18 23:55:00,84.3,84.3,84.28,84.285,12400000.0
2009-03-18 23:56:00,84.28,84.28,84.275,84.28,30600000.0
2009-03-18 23:57:00,84.275,84.315,84.265,84.285,104600000.0
2009-03-18 23:58:00,84.28,84.3,84.245,84.295,115000000.0
2009-03-18 23:59:00,84.29,84.295,84.24,84.245,44600000.0
2009-03-19 00:00:00,84.245,84.275,84.22,84.275,135400000.0
2009-03-19 00:01:00,84.27,84.295,84.265,84.27,163800000.0
2009-03-19 00:02:00,84.275,84.3,84.235,84.3,131000000.0
2009-03-19 00:03:00,84.3,84.31,84.295,84.31,83200000.0
2009-03-19 00:04:00,84.305,84.335,84.3,84.335,170400000.0
2009-03-19 00:05:00,84.335,84.335,84.28,84.295,148400000.0
2009-03-19 00:06:00,84.295,84.295,84.29,84.29,17000000.0
2009-03-19 00:07:00,84.295,84.305,84.175,84.225,114400000.0
2009-03-19 00:08:00,84.245,84.29,84.24,84.25,87400000.0
2009-03-19 00:09:00,84.255,84.31,84.245,84.26,123800000.0
2009-03-19 00:10:00,84.265,84.3,84.225,84.26,255200000.0
2009-03-19 00:11:00,84.265,84.265,84.205,84.215,164200000.0
2009-03-19 00:12:00,84.225,84.265,84.225,84.24,116200000.0
2009-03-19 00:13:00,84.245,84.255,84.245,84.245,46600000.0
2009-03-19 00:14:00,84.24,84.255,84.24,84.25,35000000.0
2009-03-19 00:15:00,84.255,84.255,84.245,84.245,36400000.0
2009-03-19 00:16:00,84.25,84.28,84.245,84.28,73800000.0
2009-03-19 00:17:00,84.285,84.295,84.265,84.285,138800000.0
2009-03-19 00:18:00,84.285,84.29,84.27,84.275,117600000.0
2009-03-19 00:19:00,84.275,84.275,84.225,84.23,91800000.0
2009-03-19 00:20:00,84.23,84.25,84.22,84.23,193200000.0
2009-03-19 00:21:00,84.235,84.26,84.215,84.22,84800000.0
2009-03-19 00:22:00,84.225,84.25,84.22,84.23,87800000.0
2009-03-19 00:23:00,84.24,84.255,84.225,84.24,85800000.0
2009-03-19 00:24:00,84.24,84.275,84.235,84.255,106000000.0
2009-03-19 00:25:00,84.255,84.26,84.235,84.255,93400000.0
2009-03-19 00:26:00,84.25,84.25,84.185,84.205,185000000.0
2009-03-19 00:27:00,84.205,84.23,84.145,84.155,264600000.0
2009-03-19 00:28:00,84.155,84.17,84.145,84.16,122400000.0
2009-03-19 00:29:00,84.16,84.175,84.16,84.17,69200000.0
2009-03-19 00:30:00,84.17,84.19,84.16,84.185,115000000.0
2009-03-19 00:31:00,84.195,84.21,84.19,84.195,156800000.0
2009-03-19 00:32:00,84.195,84.215,84.185,84.21,104400000.0
2009-03-19 00:33:00,84.215,84.215,84.21,84.215,80000000.0
2009-03-19 00:34:00,84.215,84.225,84.2,84.215,177800000.0
2009-03-19 00:35:00,84.215,84.245,84.185,84.215,158000000.0
2009-03-19 00:36:00,84.215,84.255,84.21,84.225,172000000.0
2009-03-19 00:37:00,84.225,84.305,84.22,84.275,142000000.0
2009-03-19 00:38:00,84.265,84.345,84.265,84.32,55200000.0
2009-03-19 00:39:00,84.32,84.32,84.275,84.275,98600000.0
2009-03-19 00:40:00,84.315,84.345,84.26,84.335,114600000.0
2009-03-19 00:41:00,84.35,84.36,84.325,84.325,70400000.0
2009-03-19 00:42:00,84.325,84.35,84.325,84.34,47800000.0
2009-03-19 00:43:00,84.345,84.35,84.305,84.335,115000000.0
2009-03-19 00:44:00,84.335,84.345,84.325,84.345,81600000.0
2009-03-19 00:45:00,84.35,84.355,84.31,84.31,69400000.0
2009-03-19 00:46:00,84.31,84.31,84.27,84.29,47200000.0
2009-03-19 00:47:00,84.29,84.31,84.235,84.28,162800000.0
2009-03-19 00:48:00,84.295,84.295,84.25,84.255,102800000.0
2009-03-19 00:49:00,84.255,84.285,84.245,84.255,127800000.0
2009-03-19 00:50:00,84.255,84.27,84.255,84.27,42200000.0
2009-03-19 00:51:00,84.275,84.285,84.275,84.285,31200000.0
2009-03-19 00:52:00,84.285,84.305,84.285,84.295,28600000.0
2009-03-19 00:53:00,84.315,84.32,84.29,84.3,100600000.0
2009-03-19 00:54:00,84.3,84.315,84.29,84.29,103600000.0
2009-03-19 00:55:00,84.28,84.315,84.28,84.285,192400000.0
2009-03-19 00:56:00,84.285,84.32,84.285,84.32,69600000.0
2009-03-19 00:57:00,84.33,84.36,84.29,84.34,285400000.0
2009-03-19 00:58:00,84.33,84.355,84.27,84.28,166600000.0
2009-03-19 00:59:00,84.295,84.335,84.295,84.33,41400000.0
2009-03-19 01:00:00,84.33,84.355,84.29,84.325,66400000.0
2009-03-19 01:01:00,84.32,84.32,84.295,84.3,113000000.0
2009-03-19 01:02:00,84.3,84.355,84.3,84.34,98800000.0
2009-03-19 01:03:00,84.335,84.34,84.305,84.315,181600000.0
2009-03-19 01:04:00,84.32,84.32,84.275,84.285,107200000.0
2009-03-19 01:05:00,84.28,84.345,84.28,84.345,116000000.0
2009-03-19 01:06:00,84.345,84.345,84.33,84.33,78600000.0
2009-03-19 01:07:00,84.325,84.33,84.31,84.325,132600000.0
2009-03-19 01:08:00,84.32,84.35,84.315,84.35,113400000.0
2009-03-19 01:09:00,84.35,84.355,84.32,84.32,83800000.0
2009-03-19 01:10:00,84.33,84.355,84.325,84.345,77800000.0
2009-03-19 01:11:00,84.335,84.375,84.32,84.35,239800000.0
2009-03-19 01:12:00,84.34,84.405,84.34,84.405,57600000.0
2009-03-19 01:13:00,84.4,84.415,84.4,84.405,52000000.0
2009-03-19 01:14:00,84.405,84.415,84.395,84.395,49400000.0
2009-03-19 01:15:00,84.4,84.41,84.4,84.41,57200000.0
2009-03-19 01:16:00,84.41,84.415,84.39,84.4,87000000.0
2009-03-19 01:17:00,84.385,84.39,84.365,84.365,43200000.0
2009-03-19 01:18:00,84.37,84.385,84.37,84.375,44200000.0
2009-03-19 01:19:00,84.37,84.38,84.37,84.37,44200000.0
2009-03-19 01:20:00,84.375,84.39,84.365,84.375,67600000.0
2009-03-19 01:21:00,84.365,84.385,84.305,84.375,186200000.0
2009-03-19 01:22:00,84.375,84.4,84.37,84.38,109400000.0
2009-03-19 01:23:00,84.385,84.4,84.37,84.39,95000000.0
2009-03-19 01:24:00,84.395,84.395,84.32,84.34,227600000.0
2009-03-19 01:25:00,84.35,84.355,84.34,84.35,79800000.0
2009-03-19 01:26:00,84.35,84.35,84.32,84.345,124800000.0
2009-03-19 01:27:00,84.345,84.35,84.335,84.35,88200000.0
2009-03-19 01:28:00,84.355,84.375,84.35,84.365,75000000.0
2009-03-19 01:29:00,84.37,84.4,84.35,84.38,106200000.0
2009-03-19 01:30:00,84.38,84.38,84.345,84.355,179200000.0
2009-03-19 01:31:00,84.35,84.38,84.345,84.365,111000000.0
2009-03-19 01:32:00,84.37,84.395,84.37,84.39,116000000.0
2009-03-19 01:33:00,84.39,84.395,84.38,84.39,65000000.0
2009-03-19 01:34:00,84.39,84.435,84.38,84.435,52600000.0
2009-03-19 01:35:00,84.435,84.495,84.405,84.45,154600000.0
2009-03-19 01:36:00,84.45,84.495,84.435,84.46,138000000.0
2009-03-19 01:37:00,84.46,84.49,84.455,84.47,165600000.0
2009-03-19 01:38:00,84.47,84.49,84.465,84.465,253200000.0
2009-03-19 01:39:00,84.47,84.5,84.425,84.455,267000000.0
2009-03-19 01:40:00,84.455,84.48,84.44,84.45,147200000.0
2009-03-19 01:41:00,84.45,84.45,84.4,84.45,151800000.0
2009-03-19 01:42:00,84.445,84.455,84.445,84.45,28600000.0
2009-03-19 01:43:00,84.455,84.455,84.415,84.44,233600000.0
2009-03-19 01:44:00,84.44,84.44,84.415,84.43,142400000.0
2009-03-19 01:45:00,84.43,84.435,84.42,84.42,59800000.0
2009-03-19 01:46:00,84.42,84.445,84.42,84.44,51000000.0
2009-03-19 01:47:00,84.44,84.44,84.39,84.395,138400000.0
2009-03-19 01:48:00,84.395,84.435,84.395,84.42,71600000.0
2009-03-19 01:49:00,84.425,84.45,84.42,84.445,62600000.0
2009-03-19 01:50:00,84.44,84.48,84.41,84.48,194000000.0
2009-03-19 01:51:00,84.48,84.52,84.425,84.515,226200000.0
2009-03-19 01:52:00,84.51,84.515,84.495,84.495,123000000.0
2009-03-19 01:53:00,84.505,84.53,84.475,84.52,235200000.0
2009-03-19 01:54:00,84.525,84.53,84.51,84.53,93400000.0
2009-03-19 01:55:00,84.535,84.535,84.475,84.48,174000000.0
2009-03-19 01:56:00,84.48,84.485,84.44,84.455,346800000.0
2009-03-19 01:57:00,84.455,84.46,84.415,84.415,233000000.0
2009-03-19 01:58:00,84.42,84.44,84.405,84.43,322000000.0
2009-03-19 01:59:00,84.435,84.47,84.425,84.445,353600000.0
2009-03-19 02:00:00,84.445,84.465,84.42,84.45,415200000.0
2009-03-19 02:01:00,84.45,84.49,84.435,84.47,203400000.0
2009-03-19 02:02:00,84.47,84.54,84.47,84.535,136200000.0
2009-03-19 02:03:00,84.535,84.57,84.525,84.545,149600000.0
2009-03-19 02:04:00,84.545,84.59,84.52,84.585,203999999.0
2009-03-19 02:05:00,84.59,84.635,84.575,84.58,202200000.0
2009-03-19 02:06:00,84.585,84.665,84.555,84.655,199200000.0
2009-03-19 02:07:00,84.645,84.645,84.62,84.62,125600000.0
2009-03-19 02:08:00,84.6,84.63,84.58,84.615,193600000.0
2009-03-19 02:09:00,84.615,84.645,84.595,84.64,113400000.0
2009-03-19 02:10:00,84.625,84.625,84.585,84.585,111000000.0
2009-03-19 02:11:00,84.585,84.585,84.55,84.57,312800000.0
2009-03-19 02:12:00,84.57,84.57,84.53,84.545,188800000.0
2009-03-19 02:13:00,84.545,84.545,84.5,84.5,178600000.0
2009-03-19 02:14:00,84.51,84.545,84.465,84.545,213400000.0
2009-03-19 02:15:00,84.54,84.54,84.51,84.52,254600000.0
2009-03-19 02:16:00,84.52,84.52,84.485,84.505,231400000.0
2009-03-19 02:17:00,84.52,84.52,84.485,84.485,185600000.0
2009-03-19 02:18:00,84.485,84.49,84.475,84.485,47400000.0
2009-03-19 02:19:00,84.485,84.495,84.45,84.47,232800000.0
2009-03-19 02:20:00,84.465,84.47,84.41,84.425,554000000.0
2009-03-19 02:21:00,84.425,84.44,84.34,84.355,509000000.0
2009-03-19 02:22:00,84.365,84.375,84.34,84.355,385400000.0
2009-03-19 02:23:00,84.355,84.45,84.355,84.45,216200000.0
2009-03-19 02:24:00,84.45,84.45,84.405,84.415,171400000.0
2009-03-19 02:25:00,84.41,84.415,84.38,84.415,158400000.0
2009-03-19 02:26:00,84.425,84.435,84.41,84.41,212800000.0
2009-03-19 02:27:00,84.41,84.425,84.365,84.385,145000000.0
2009-03-19 02:28:00,84.39,84.4,84.365,84.38,141200000.0
2009-03-19 02:29:00,84.365,84.375,84.295,84.305,297000000.0
2009-03-19 02:30:00,84.3,84.325,84.27,84.31,365800000.0
2009-03-19 02:31:00,84.31,84.33,84.285,84.3,250600000.0
2009-03-19 02:32:00,84.29,84.355,84.285,84.34,216800000.0
2009-03-19 02:33:00,84.34,84.38,84.34,84.34,184200000.0
2009-03-19 02:34:00,84.34,84.35,84.295,84.335,232400000.0
2009-03-19 02:35:00,84.335,84.35,84.29,84.295,250000000.0
2009-03-19 02:36:00,84.295,84.335,84.225,84.295,355700000.0
2009-03-19 02:37:00,84.29,84.335,84.29,84.325,123000000.0
2009-03-19 02:38:00,84.325,84.34,84.325,84.335,58400000.0
2009-03-19 02:39:00,84.335,84.335,84.3,84.32,162200000.0
2009-03-19 02:40:00,84.33,84.36,84.325,84.34,256200000.0
2009-03-19 02:41:00,84.34,84.38,84.335,84.375,164800000.0
2009-03-19 02:42:00,84.37,84.375,84.34,84.34,96400000.0
2009-03-19 02:43:00,84.34,84.355,84.32,84.34,163400000.0
2009-03-19 02:44:00,84.34,84.345,84.305,84.305,94000000.0
2009-03-19 02:45:00,84.3,84.305,84.255,84.255,209000000.0
2009-03-19 02:46:00,84.255,84.27,84.215,84.25,259000000.0
2009-03-19 02:47:00,84.25,84.27,84.22,84.255,223600000.0
2009-03-19 02:48:00,84.255,84.26,84.235,84.26,165200000.0
2009-03-19 02:49:00,84.26,84.295,84.26,84.27,150600000.0
2009-03-19 02:50:00,84.28,84.295,84.275,84.295,60800000.0
2009-03-19 02:51:00,84.29,84.29,84.28,84.29,95400000.0
2009-03-19 02:52:00,84.29,84.33,84.29,84.325,111000000.0
2009-03-19 02:53:00,84.33,84.345,84.32,84.34,129800000.0
2009-03-19 02:54:00,84.345,84.365,84.335,84.34,162200000.0
2009-03-19 02:55:00,84.345,84.365,84.325,84.35,177000000.0
2009-03-19 02:56:00,84.36,84.385,84.355,84.385,56000000.0
2009-03-19 02:57:00,84.385,84.385,84.37,84.37,214800000.0
2009-03-19 02:58:00,84.375,84.395,84.37,84.375,165400000.0
2009-03-19 02:59:00,84.395,84.405,84.37,84.38,218400000.0
2009-03-19 03:00:00,84.38,84.425,84.38,84.415,123800000.0
2009-03-19 03:01:00,84.415,84.43,84.405,84.425,115000000.0
2009-03-19 03:02:00,84.42,84.46,84.41,84.425,288600000.0
2009-03-19 03:03:00,84.425,84.475,84.415,84.465,281600000.0
2009-03-19 03:04:00,84.465,84.485,84.44,84.46,183400000.0
2009-03-19 03:05:00,84.46,84.515,84.455,84.48,345400000.0
2009-03-19 03:06:00,84.49,84.5,84.48,84.49,174000000.0
2009-03-19 03:07:00,84.495,84.5,84.455,84.465,202600000.0
2009-03-19 03:08:00,84.465,84.465,84.435,84.455,209200000.0
2009-03-19 03:09:00,84.455,84.48,84.455,84.455,118000000.0
2009-03-19 03:10:00,84.45,84.47,84.43,84.47,147600000.0
2009-03-19 03:11:00,84.47,84.475,84.435,84.45,198800000.0
2009-03-19 03:12:00,84.45,84.475,84.435,84.44,247600000.0
2009-03-19 03:13:00,84.44,84.445,84.395,84.42,268600000.0
2009-03-19 03:14:00,84.415,84.435,84.395,84.395,319200000.0
2009-03-19 03:15:00,84.4,84.415,84.38,84.4,162200000.0
2009-03-19 03:16:00,84.4,84.44,84.395,84.435,64200000.0
2009-03-19 03:17:00,84.43,84.435,84.405,84.43,143800000.0
2009-03-19 03:18:00,84.435,84.445,84.4,84.405,174000000.0
2009-03-19 03:19:00,84.405,84.41,84.39,84.4,126800000.0
2009-03-19 03:20:00,84.4,84.405,84.35,84.365,133800000.0
2009-03-19 03:21:00,84.365,84.37,84.35,84.365,122000000.0
2009-03-19 03:22:00,84.365,84.37,84.345,84.35,209400000.0
2009-03-19 03:23:00,84.355,84.38,84.355,84.36,215000000.0
2009-03-19 03:24:00,84.365,84.365,84.315,84.35,151600000.0
2009-03-19 03:25:00,84.35,84.35,84.325,84.33,63600000.0
2009-03-19 03:26:00,84.33,84.34,84.33,84.335,129200000.0
2009-03-19 03:27:00,84.335,84.34,84.33,84.33,83600000.0
2009-03-19 03:28:00,84.33,84.33,84.315,84.315,43800000.0
2009-03-19 03:29:00,84.315,84.315,84.295,84.3,146200000.0
2009-03-19 03:30:00,84.3,84.3,84.275,84.285,127600000.0
2009-03-19 03:31:00,84.285,84.285,84.215,84.225,230600000.0
2009-03-19 03:32:00,84.24,84.25,84.235,84.25,177200000.0
2009-03-19 03:33:00,84.25,84.27,84.245,84.25,150200000.0
2009-03-19 03:34:00,84.25,84.285,84.215,84.255,260200000.0
2009-03-19 03:35:00,84.26,84.29,84.25,84.275,197400000.0
2009-03-19 03:36:00,84.275,84.275,84.2,84.21,299800000.0
2009-03-19 03:37:00,84.22,84.24,84.215,84.23,210800000.0
2009-03-19 03:38:00,84.245,84.265,84.215,84.215,251600000.0
2009-03-19 03:39:00,84.215,84.245,84.185,84.22,311400000.0
2009-03-19 03:40:00,84.225,84.245,84.215,84.225,114000000.0
2009-03-19 03:41:00,84.225,84.245,84.19,84.19,262200000.0
2009-03-19 03:42:00,84.19,84.225,84.19,84.21,174600000.0
2009-03-19 03:43:00,84.21,84.255,84.18,84.245,205200000.0
2009-03-19 03:44:00,84.25,84.25,84.205,84.215,218000000.0
2009-03-19 03:45:00,84.22,84.23,84.22,84.22,75400000.0
2009-03-19 03:46:00,84.235,84.245,84.225,84.245,70200000.0
2009-03-19 03:47:00,84.245,84.26,84.23,84.255,98800000.0
2009-03-19 03:48:00,84.25,84.275,84.25,84.275,38000000.0
2009-03-19 03:49:00,84.28,84.29,84.275,84.275,23400000.0
2009-03-19 03:50:00,84.28,84.285,84.265,84.265,25400000.0
2009-03-19 03:51:00,84.285,84.285,84.27,84.27,20900000.0
2009-03-19 03:52:00,84.28,84.305,84.28,84.295,78000000.0
2009-03-19 03:53:00,84.3,84.305,84.265,84.27,61000000.0
2009-03-19 03:54:00,84.265,84.27,84.255,84.27,106800000.0
2009-03-19 03:55:00,84.265,84.275,84.26,84.26,69200000.0
2009-03-19 03:56:00,84.26,84.26,84.205,84.215,161600000.0
2009-03-19 03:57:00,84.215,84.215,84.19,84.19,148400000.0
2009-03-19 03:58:00,84.18,84.18,84.16,84.175,80000000.0
2009-03-19 03:59:00,84.17,84.175,84.145,84.175,206400000.0
2009-03-19 04:00:00,84.175,84.215,84.165,84.215,108600000.0
2009-03-19 04:01:00,84.215,84.23,84.195,84.23,123400000.0
2009-03-19 04:02:00,84.23,84.235,84.195,84.195,157800000.0
2009-03-19 04:03:00,84.195,84.225,84.175,84.2,212400000.0
2009-03-19 04:04:00,84.2,84.23,84.145,84.15,363600000.0
2009-03-19 04:05:00,84.15,84.16,84.1,84.1,360600000.0
2009-03-19 04:06:00,84.1,84.12,84.065,84.115,419400000.0
2009-03-19 04:07:00,84.115,84.13,84.095,84.11,311200000.0
2009-03-19 04:08:00,84.1,84.135,84.1,84.125,224400000.0
2009-03-19 04:09:00,84.13,84.16,84.11,84.155,261800000.0
2009-03-19 04:10:00,84.155,84.18,84.105,84.13,302000000.0
2009-03-19 04:11:00,84.13,84.15,84.12,84.13,221200000.0
2009-03-19 04:12:00,84.13,84.14,84.07,84.13,198000000.0
2009-03-19 04:13:00,84.13,84.165,84.115,84.115,175600000.0
2009-03-19 04:14:00,84.115,84.115,84.07,84.08,304600000.0
2009-03-19 04:15:00,84.08,84.09,84.055,84.08,118800000.0
2009-03-19 04:16:00,84.085,84.125,84.085,84.115,103800000.0
2009-03-19 04:17:00,84.115,84.125,84.095,84.095,34200000.0
2009-03-19 04:18:00,84.09,84.095,84.085,84.085,21600000.0
2009-03-19 04:19:00,84.09,84.09,84.025,84.03,124600000.0
2009-03-19 04:20:00,84.03,84.04,84.01,84.04,94600000.0
2009-03-19 04:21:00,84.04,84.08,84.035,84.07,172800000.0
2009-03-19 04:22:00,84.075,84.13,84.03,84.03,239800000.0
2009-03-19 04:23:00,84.03,84.06,84.03,84.06,54800000.0
2009-03-19 04:24:00,84.065,84.07,84.0,84.035,178400000.0
2009-03-19 04:25:00,84.03,84.055,84.005,84.01,218000000.0
2009-03-19 04:26:00,84.01,84.035,84.0,84.035,240800000.0
2009-03-19 04:27:00,84.04,84.04,83.95,83.96,261600000.0
2009-03-19 04:28:00,83.97,83.99,83.95,83.95,162000000.0
2009-03-19 04:29:00,83.96,83.96,83.925,83.935,185000000.0
2009-03-19 04:30:00,83.935,83.955,83.885,83.955,259200000.0
2009-03-19 04:31:00,83.96,84.02,83.96,83.98,276800000.0
2009-03-19 04:32:00,83.975,83.98,83.915,83.935,325800000.0
2009-03-19 04:33:00,83.93,83.965,83.905,83.95,278200000.0
2009-03-19 04:34:00,83.955,83.965,83.94,83.96,227800000.0
2009-03-19 04:35:00,83.96,84.055,83.96,84.03,259600000.0
2009-03-19 04:36:00,84.035,84.04,83.945,83.955,257600000.0
2009-03-19 04:37:00,83.94,83.97,83.9,83.95,159200000.0
2009-03-19 04:38:00,83.95,83.965,83.935,83.945,170600000.0
2009-03-19 04:39:00,83.945,83.955,83.92,83.94,164600000.0
2009-03-19 04:40:00,83.94,83.945,83.93,83.94,169800000.0
2009-03-19 04:41:00,83.945,83.95,83.945,83.945,47000000.0
2009-03-19 04:42:00,83.94,83.955,83.93,83.945,108800000.0
2009-03-19 04:43:00,83.945,83.95,83.92,83.925,124800000.0
2009-03-19 04:44:00,83.92,83.94,83.91,83.935,134600000.0
2009-03-19 04:45:00,83.93,83.94,83.9,83.9,148000000.0
2009-03-19 04:46:00,83.9,83.92,83.9,83.905,129000000.0
2009-03-19 04:47:00,83.91,83.915,83.875,83.885,171200000.0
2009-03-19 04:48:00,83.88,83.9,83.87,83.87,230400000.0
2009-03-19 04:49:00,83.885,83.895,83.85,83.87,322200000.0
2009-03-19 04:50:00,83.87,83.87,83.835,83.84,262800000.0
2009-03-19 04:51:00,83.845,83.855,83.81,83.815,267000000.0
2009-03-19 04:52:00,83.815,83.83,83.81,83.81,109400000.0
2009-03-19 04:53:00,83.815,83.845,83.81,83.81,234000000.0
2009-03-19 04:54:00,83.815,83.835,83.81,83.825,146600000.0
2009-03-19 04:55:00,83.83,83.83,83.805,83.83,197800000.0
2009-03-19 04:56:00,83.83,83.865,83.825,83.86,142600000.0
2009-03-19 04:57:00,83.86,83.885,83.825,83.85,321400000.0
2009-03-19 04:58:00,83.855,83.905,83.84,83.905,288600000.0
2009-03-19 04:59:00,83.9,83.915,83.88,83.885,231800000.0
2009-03-19 05:00:00,83.895,83.91,83.89,83.905,147600000.0
2009-03-19 05:01:00,83.905,83.915,83.875,83.885,275200000.0
2009-03-19 05:02:00,83.895,83.955,83.89,83.935,177600000.0
2009-03-19 05:03:00,83.935,83.96,83.915,83.94,277600000.0
2009-03-19 05:04:00,83.94,83.945,83.905,83.925,220400000.0
2009-03-19 05:05:00,83.925,83.925,83.905,83.915,196000000.0
2009-03-19 05:06:00,83.92,83.94,83.885,83.9,294600000.0
2009-03-19 05:07:00,83.9,83.905,83.89,83.9,109000000.0
2009-03-19 05:08:00,83.905,83.905,83.89,83.89,100000000.0
2009-03-19 05:09:00,83.885,83.905,83.875,83.885,148600000.0
2009-03-19 05:10:00,83.89,83.9,83.885,83.895,72800000.0
2009-03-19 05:11:00,83.905,83.91,83.895,83.905,139800000.0
2009-03-19 05:12:00,83.905,83.905,83.87,83.905,179600000.0
2009-03-19 05:13:00,83.905,83.91,83.89,83.905,136000000.0
2009-03-19 05:14:00,83.905,83.93,83.89,83.915,115200000.0
2009-03-19 05:15:00,83.915,83.92,83.875,83.88,99400000.0
2009-03-19 05:16:00,83.88,83.885,83.88,83.88,30600000.0
2009-03-19 05:17:00,83.88,83.88,83.84,83.845,266000000.0
2009-03-19 05:18:00,83.845,83.87,83.835,83.85,123800000.0
2009-03-19 05:19:00,83.85,83.885,83.85,83.885,118800000.0
2009-03-19 05:20:00,83.885,83.9,83.875,83.9,194200000.0
2009-03-19 05:21:00,83.89,83.9,83.86,83.865,372600000.0
2009-03-19 05:22:00,83.87,83.895,83.87,83.89,196600000.0
2009-03-19 05:23:00,83.895,83.895,83.88,83.88,199800000.0
2009-03-19 05:24:00,83.88,83.88,83.83,83.83,329000000.0
2009-03-19 05:25:00,83.835,83.84,83.83,83.835,77600000.0
2009-03-19 05:26:00,83.83,83.86,83.83,83.855,161200000.0
2009-03-19 05:27:00,83.855,83.855,83.84,83.855,144000000.0
2009-03-19 05:28:00,83.86,83.86,83.85,83.855,198000000.0
2009-03-19 05:29:00,83.855,83.855,83.85,83.855,72600000.0
2009-03-19 05:30:00,83.85,83.855,83.84,83.845,90600000.0
2009-03-19 05:31:00,83.835,83.85,83.815,83.815,79200000.0
2009-03-19 05:32:00,83.82,83.83,83.805,83.81,159800000.0
2009-03-19 05:33:00,83.815,83.84,83.805,83.84,289800000.0
2009-03-19 05:34:00,83.84,83.865,83.84,83.86,162000000.0
2009-03-19 05:35:00,83.86,83.87,83.855,83.855,102000000.0
2009-03-19 05:36:00,83.86,83.86,83.855,83.86,17800000.0
2009-03-19 05:37:00,83.87,83.87,83.855,83.865,105000000.0
2009-03-19 05:38:00,83.865,83.935,83.865,83.93,126400000.0
2009-03-19 05:39:00,83.93,83.94,83.915,83.935,76200000.0
2009-03-19 05:40:00,83.935,83.955,83.925,83.945,74800000.0
2009-03-19 05:41:00,83.945,84.0,83.945,83.985,366400000.0
2009-03-19 05:42:00,83.99,83.99,83.95,83.95,242400000.0
2009-03-19 05:43:00,83.955,83.965,83.93,83.945,283000000.0
2009-03-19 05:44:00,83.945,83.955,83.945,83.955,78400000.0
2009-03-19 05:45:00,83.95,83.985,83.95,83.97,203600000.0
2009-03-19 05:46:00,83.975,83.975,83.95,83.955,144800000.0
2009-03-19 05:47:00,83.955,83.98,83.925,83.94,166400000.0
2009-03-19 05:48:00,83.945,84.025,83.93,84.025,391800000.0
2009-03-19 05:49:00,84.01,84.02,83.99,84.0,230200000.0
2009-03-19 05:50:00,84.0,84.0,83.925,83.93,271800000.0
2009-03-19 05:51:00,83.93,83.94,83.885,83.905,404800000.0
2009-03-19 05:52:00,83.905,83.92,83.89,83.91,113600000.0
2009-03-19 05:53:00,83.91,83.915,83.91,83.915,48000000.0
2009-03-19 05:54:00,83.92,83.94,83.9,83.91,202000000.0
2009-03-19 05:55:00,83.915,83.96,83.91,83.94,208800000.0
2009-03-19 05:56:00,83.94,83.965,83.935,83.955,137000000.0
2009-03-19 05:57:00,83.95,83.985,83.95,83.985,64000000.0
2009-03-19 05:58:00,83.985,84.0,83.975,83.975,115200000.0
2009-03-19 05:59:00,83.975,83.99,83.97,83.97,75800000.0
2009-03-19 06:00:00,83.965,83.985,83.895,83.93,257800000.0
2009-03-19 06:01:00,83.93,83.94,83.91,83.93,199000000.0
2009-03-19 06:02:00,83.935,83.935,83.885,83.915,138600000.0
2009-03-19 06:03:00,83.915,83.93,83.905,83.92,138400000.0
2009-03-19 06:04:00,83.92,83.925,83.85,83.87,196200000.0
2009-03-19 06:05:00,83.87,83.905,83.87,83.905,134400000.0
2009-03-19 06:06:00,83.905,83.915,83.89,83.89,51400000.0
2009-03-19 06:07:00,83.895,83.895,83.85,83.89,106600000.0
2009-03-19 06:08:00,83.895,83.895,83.825,83.835,206400000.0
2009-03-19 06:09:00,83.835,83.86,83.835,83.85,259000000.0
2009-03-19 06:10:00,83.85,83.86,83.83,83.84,235800000.0
2009-03-19 06:11:00,83.84,83.85,83.83,83.85,134800000.0
2009-03-19 06:12:00,83.85,83.875,83.835,83.855,180200000.0
2009-03-19 06:13:00,83.855,83.855,83.815,83.815,129200000.0
2009-03-19 06:14:00,83.815,83.855,83.79,83.84,173000000.0
2009-03-19 06:15:00,83.84,83.87,83.835,83.85,189800000.0
2009-03-19 06:16:00,83.85,83.865,83.835,83.865,104200000.0
2009-03-19 06:17:00,83.865,83.87,83.85,83.855,55600000.0
2009-03-19 06:18:00,83.855,83.865,83.84,83.84,180600000.0
2009-03-19 06:19:00,83.84,83.855,83.835,83.835,63400000.0
2009-03-19 06:20:00,83.84,83.865,83.84,83.865,68000000.0
2009-03-19 06:21:00,83.865,83.895,83.85,83.88,195600000.0
2009-03-19 06:22:00,83.875,83.885,83.87,83.875,125000000.0
2009-03-19 06:23:00,83.88,83.895,83.88,83.88,82800000.0
2009-03-19 06:24:00,83.88,83.88,83.84,83.865,110400000.0
2009-03-19 06:25:00,83.865,83.9,83.86,83.885,131600000.0
2009-03-19 06:26:00,83.89,83.9,83.875,83.9,85200000.0
2009-03-19 06:27:00,83.9,83.93,83.89,83.925,156800000.0
2009-03-19 06:28:00,83.93,83.93,83.915,83.92,49800000.0
2009-03-19 06:29:00,83.92,83.94,83.915,83.935,90200000.0
2009-03-19 06:30:00,83.93,83.935,83.9,83.915,185000000.0
2009-03-19 06:31:00,83.905,83.935,83.905,83.93,79600000.0
2009-03-19 06:32:00,83.925,83.925,83.905,83.925,161600000.0
2009-03-19 06:33:00,83.92,83.925,83.885,83.9,216200000.0
2009-03-19 06:34:00,83.905,83.91,83.895,83.9,113800000.0
2009-03-19 06:35:00,83.9,83.91,83.88,83.89,205400000.0
2009-03-19 06:36:00,83.885,83.92,83.885,83.91,154800000.0
2009-03-19 06:37:00,83.91,83.91,83.895,83.905,63600000.0
2009-03-19 06:38:00,83.905,83.905,83.895,83.895,85600000.0
2009-03-19 06:39:00,83.895,83.905,83.865,83.9,140800000.0
2009-03-19 06:40:00,83.895,83.9,83.88,83.89,55000000.0
2009-03-19 06:41:00,83.895,83.9,83.895,83.9,55000000.0
2009-03-19 06:42:00,83.895,83.915,83.895,83.915,73600000.0
2009-03-19 06:43:00,83.92,83.92,83.905,83.905,59800000.0
2009-03-19 06:44:00,83.905,83.91,83.905,83.91,68200000.0
2009-03-19 06:45:00,83.905,83.93,83.905,83.92,113600000.0
2009-03-19 06:46:00,83.915,83.99,83.895,83.925,256800000.0
2009-03-19 06:47:00,83.925,83.925,83.89,83.905,222400000.0
2009-03-19 06:48:00,83.9,83.925,83.895,83.905,146200000.0
2009-03-19 06:49:00,83.895,83.9,83.885,83.9,44600000.0
2009-03-19 06:50:00,83.9,83.915,83.9,83.91,73400000.0
2009-03-19 06:51:00,83.925,83.925,83.905,83.905,44200000.0
2009-03-19 06:52:00,83.9,83.93,83.9,83.925,126800000.0
2009-03-19 06:53:00,83.915,83.93,83.9,83.915,161000000.0
2009-03-19 06:54:00,83.915,83.92,83.87,83.885,191000000.0
2009-03-19 06:55:00,83.9,83.91,83.875,83.88,313200000.0
2009-03-19 06:56:00,83.88,83.885,83.845,83.885,122400000.0
2009-03-19 06:57:00,83.89,83.915,83.88,83.9,175400000.0
2009-03-19 06:58:00,83.895,83.895,83.855,83.86,89400000.0
2009-03-19 06:59:00,83.865,83.885,83.865,83.88,78000000.0
2009-03-19 07:00:00,83.89,83.915,83.86,83.905,229400000.0
2009-03-19 07:01:00,83.9,83.97,83.9,83.955,226400000.0
2009-03-19 07:02:00,83.95,83.95,83.94,83.94,44200000.0
2009-03-19 07:03:00,83.935,83.945,83.935,83.935,71400000.0
2009-03-19 07:04:00,83.925,83.925,83.885,83.895,167200000.0
2009-03-19 07:05:00,83.9,83.9,83.88,83.88,125600000.0
2009-03-19 07:06:00,83.875,83.895,83.855,83.86,167600000.0
2009-03-19 07:07:00,83.865,83.875,83.855,83.855,105600000.0
2009-03-19 07:08:00,83.855,83.855,83.805,83.825,288000000.0
2009-03-19 07:09:00,83.82,83.82,83.76,83.765,218600000.0
2009-03-19 07:10:00,83.77,83.82,83.75,83.8,294800000.0
2009-03-19 07:11:00,83.8,83.8,83.74,83.76,272000000.0
2009-03-19 07:12:00,83.765,83.785,83.75,83.785,153200000.0
2009-03-19 07:13:00,83.77,83.79,83.765,83.78,171200000.0
2009-03-19 07:14:00,83.79,83.8,83.765,83.8,242200000.0
2009-03-19 07:15:00,83.825,83.825,83.79,83.8,135600000.0
2009-03-19 07:16:00,83.8,83.81,83.785,83.805,178200000.0
2009-03-19 07:17:00,83.805,83.81,83.78,83.785,176400000.0
2009-03-19 07:18:00,83.785,83.8,83.775,83.785,147000000.0
2009-03-19 07:19:00,83.78,83.785,83.76,83.775,205200000.0
2009-03-19 07:20:00,83.775,83.8,83.775,83.79,109000000.0
2009-03-19 07:21:00,83.79,83.79,83.765,83.775,133200000.0
2009-03-19 07:22:00,83.78,83.8,83.775,83.8,90800000.0
2009-03-19 07:23:00,83.8,83.81,83.785,83.79,234600000.0
2009-03-19 07:24:00,83.795,83.855,83.795,83.835,214600000.0
2009-03-19 07:25:00,83.83,83.83,83.815,83.82,62600000.0
2009-03-19 07:26:00,83.83,83.835,83.82,83.82,100800000.0
2009-03-19 07:27:00,83.82,83.825,83.775,83.79,187800000.0
2009-03-19 07:28:00,83.79,83.795,83.575,83.645,412600000.0
2009-03-19 07:29:00,83.65,83.69,83.605,83.625,388000000.0
2009-03-19 07:30:00,83.62,83.645,83.62,83.63,324800000.0
2009-03-19 07:31:00,83.635,83.635,83.53,83.55,290600000.0
2009-03-19 07:32:00,83.55,83.56,83.495,83.545,191400000.0
2009-03-19 07:33:00,83.535,83.58,83.48,83.495,358000000.0
2009-03-19 07:34:00,83.5,83.515,83.485,83.505,249200000.0
2009-03-19 07:35:00,83.5,83.575,83.5,83.56,248000000.0
2009-03-19 07:36:00,83.555,83.57,83.505,83.545,201400000.0
2009-03-19 07:37:00,83.54,83.56,83.485,83.53,365600000.0
2009-03-19 07:38:00,83.53,83.545,83.48,83.51,298600000.0
2009-03-19 07:39:00,83.51,83.57,83.51,83.51,300400000.0
2009-03-19 07:40:00,83.51,83.535,83.5,83.51,144400000.0
2009-03-19 07:41:00,83.51,83.51,83.395,83.4,282600000.0
2009-03-19 07:42:00,83.41,83.485,83.405,83.475,299200000.0
2009-03-19 07:43:00,83.475,83.515,83.475,83.495,385800000.0
2009-03-19 07:44:00,83.5,83.53,83.485,83.485,132600000.0
2009-03-19 07:45:00,83.49,83.495,83.44,83.445,196000000.0
2009-03-19 07:46:00,83.45,83.46,83.375,83.39,247800000.0
2009-03-19 07:47:00,83.395,83.405,83.285,83.315,381800000.0
2009-03-19 07:48:00,83.32,83.38,83.315,83.345,328200000.0
2009-03-19 07:49:00,83.355,83.41,83.355,83.385,214200000.0
2009-03-19 07:50:00,83.385,83.385,83.35,83.35,217600000.0
2009-03-19 07:51:00,83.35,83.415,83.34,83.4,340600000.0
2009-03-19 07:52:00,83.385,83.39,83.31,83.335,288600000.0
2009-03-19 07:53:00,83.335,83.385,83.33,83.375,144400000.0
2009-03-19 07:54:00,83.375,83.415,83.375,83.415,93800000.0
2009-03-19 07:55:00,83.42,83.45,83.41,83.44,161000000.0
2009-03-19 07:56:00,83.44,83.445,83.36,83.385,241800000.0
2009-03-19 07:57:00,83.385,83.405,83.335,83.395,269800000.0
2009-03-19 07:58:00,83.385,83.4,83.34,83.365,211400000.0
2009-03-19 07:59:00,83.365,83.41,83.365,83.38,210400000.0
2009-03-19 08:00:00,83.37,83.39,83.335,83.38,344200000.0
2009-03-19 08:01:00,83.385,83.385,83.325,83.35,242600000.0
2009-03-19 08:02:00,83.34,83.345,83.265,83.28,279800000.0
2009-03-19 08:03:00,83.28,83.33,83.27,83.33,309600000.0
2009-03-19 08:04:00,83.33,83.34,83.295,83.3,268200000.0
2009-03-19 08:05:00,83.305,83.305,83.265,83.265,147600000.0
2009-03-19 08:06:00,83.27,83.295,83.255,83.275,258400000.0
2009-03-19 08:07:00,83.275,83.325,83.275,83.315,192600000.0
2009-03-19 08:08:00,83.315,83.35,83.295,83.325,267400000.0
2009-03-19 08:09:00,83.325,83.33,83.305,83.305,134400000.0
2009-03-19 08:10:00,83.3,83.33,83.3,83.33,119400000.0
2009-03-19 08:11:00,83.33,83.35,83.31,83.31,153600000.0
2009-03-19 08:12:00,83.315,83.34,83.315,83.335,102000000.0
2009-03-19 08:13:00,83.34,83.445,83.335,83.445,209800000.0
2009-03-19 08:14:00,83.445,83.455,83.415,83.42,185400000.0
2009-03-19 08:15:00,83.42,83.445,83.41,83.435,145600000.0
2009-03-19 08:16:00,83.44,83.495,83.415,83.475,221800000.0
2009-03-19 08:17:00,83.48,83.575,83.48,83.555,267600000.0
2009-03-19 08:18:00,83.555,83.585,83.52,83.52,253200000.0
2009-03-19 08:19:00,83.515,83.515,83.455,83.46,205600000.0
2009-03-19 08:20:00,83.46,83.48,83.4,83.435,144000000.0
2009-03-19 08:21:00,83.45,83.465,83.415,83.425,231400000.0
2009-03-19 08:22:00,83.425,83.465,83.42,83.445,194800000.0
2009-03-19 08:23:00,83.44,83.47,83.435,83.44,314800000.0
2009-03-19 08:24:00,83.435,83.495,83.42,83.485,227800000.0
2009-03-19 08:25:00,83.485,83.49,83.46,83.47,124000000.0
2009-03-19 08:26:00,83.475,83.54,83.465,83.49,301200000.0
2009-03-19 08:27:00,83.49,83.535,83.49,83.52,224600000.0
2009-03-19 08:28:00,83.52,83.565,83.515,83.53,135000000.0
2009-03-19 08:29:00,83.525,83.55,83.505,83.505,124800000.0
2009-03-19 08:30:00,83.505,83.53,83.485,83.495,116600000.0
2009-03-19 08:31:00,83.485,83.525,83.475,83.49,107200000.0
2009-03-19 08:32:00,83.49,83.49,83.435,83.44,93600000.0
2009-03-19 08:33:00,83.44,83.46,83.44,83.45,35800000.0
2009-03-19 08:34:00,83.46,83.495,83.455,83.475,172400000.0
2009-03-19 08:35:00,83.475,83.495,83.465,83.485,151000000.0
2009-03-19 08:36:00,83.49,83.49,83.47,83.475,62400000.0
2009-03-19 08:37:00,83.47,83.48,83.465,83.47,59000000.0
2009-03-19 08:38:00,83.475,83.475,83.46,83.46,24400000.0
2009-03-19 08:39:00,83.465,83.48,83.465,83.475,55000000.0
2009-03-19 08:40:00,83.475,83.5,83.455,83.485,170400000.0
2009-03-19 08:41:00,83.49,83.5,83.48,83.495,74800000.0
2009-03-19 08:42:00,83.5,83.525,83.495,83.525,58800000.0
2009-03-19 08:43:00,83.525,83.53,83.47,83.47,71200000.0
2009-03-19 08:44:00,83.465,83.495,83.45,83.49,198400000.0
2009-03-19 08:45:00,83.49,83.52,83.49,83.5,96400000.0
2009-03-19 08:46:00,83.505,83.54,83.5,83.535,187200000.0
2009-03-19 08:47:00,83.52,83.53,83.51,83.52,149200000.0
2009-03-19 08:48:00,83.52,83.53,83.52,83.525,114000000.0
2009-03-19 08:49:00,83.525,83.545,83.51,83.54,99000000.0
2009-03-19 08:50:00,83.54,83.57,83.535,83.555,141800000.0
2009-03-19 08:51:00,83.56,83.58,83.555,83.575,146600000.0
2009-03-19 08:52:00,83.575,83.575,83.575,83.575,7800000.0
2009-03-19 08:53:00,83.575,83.575,83.555,83.555,46800000.0
2009-03-19 08:54:00,83.56,83.56,83.495,83.505,131600000.0
2009-03-19 08:55:00,83.51,83.52,83.45,83.485,290200000.0
2009-03-19 08:56:00,83.485,83.5,83.485,83.5,109200000.0
2009-03-19 08:57:00,83.495,83.505,83.475,83.495,105600000.0
2009-03-19 08:58:00,83.49,83.5,83.47,83.485,111600000.0
2009-03-19 08:59:00,83.485,83.52,83.485,83.52,232600000.0
2009-03-19 09:00:00,83.525,83.535,83.495,83.505,167600000.0
2009-03-19 09:01:00,83.49,83.515,83.49,83.505,164800000.0
2009-03-19 09:02:00,83.51,83.515,83.465,83.49,204200000.0
2009-03-19 09:03:00,83.495,83.535,83.495,83.535,419400000.0
2009-03-19 09:04:00,83.535,83.555,83.505,83.545,301600000.0
2009-03-19 09:05:00,83.545,83.55,83.49,83.5,217200000.0
2009-03-19 09:06:00,83.505,83.535,83.49,83.52,88400000.0
2009-03-19 09:07:00,83.525,83.525,83.49,83.5,112800000.0
2009-03-19 09:08:00,83.5,83.52,83.465,83.465,214400000.0
2009-03-19 09:09:00,83.465,83.525,83.445,83.525,271600000.0
2009-03-19 09:10:00,83.515,83.535,83.47,83.47,238400000.0
2009-03-19 09:11:00,83.47,83.49,83.47,83.475,94400000.0
2009-03-19 09:12:00,83.475,83.5,83.415,83.42,325100000.0
2009-03-19 09:13:00,83.42,83.475,83.42,83.47,75000000.0
2009-03-19 09:14:00,83.48,83.52,83.475,83.505,93800000.0
2009-03-19 09:15:00,83.51,83.515,83.475,83.495,140000000.0
2009-03-19 09:16:00,83.5,83.515,83.5,83.515,44600000.0
2009-03-19 09:17:00,83.505,83.505,83.475,83.48,65600000.0
2009-03-19 09:18:00,83.48,83.485,83.465,83.465,89600000.0
2009-03-19 09:19:00,83.465,83.5,83.455,83.49,225200000.0
2009-03-19 09:20:00,83.49,83.59,83.49,83.58,461800000.0
2009-03-19 09:21:00,83.58,83.595,83.575,83.575,144400000.0
2009-03-19 09:22:00,83.57,83.595,83.57,83.575,161800000.0
2009-03-19 09:23:00,83.575,83.605,83.56,83.57,144600000.0
2009-03-19 09:24:00,83.57,83.615,83.565,83.615,159600000.0
2009-03-19 09:25:00,83.615,83.62,83.595,83.6,172400000.0
2009-03-19 09:26:00,83.605,83.615,83.555,83.555,224800000.0
2009-03-19 09:27:00,83.555,83.6,83.555,83.555,160400000.0
2009-03-19 09:28:00,83.555,83.555,83.515,83.54,335200000.0
2009-03-19 09:29:00,83.54,83.565,83.53,83.56,185800000.0
2009-03-19 09:30:00,83.55,83.555,83.525,83.525,168600000.0
2009-03-19 09:31:00,83.535,83.575,83.53,83.56,208200000.0
2009-03-19 09:32:00,83.56,83.59,83.545,83.545,156200000.0
2009-03-19 09:33:00,83.545,83.565,83.525,83.535,233800000.0
2009-03-19 09:34:00,83.53,83.54,83.495,83.505,390800000.0
2009-03-19 09:35:00,83.515,83.54,83.505,83.53,278600000.0
2009-03-19 09:36:00,83.53,83.59,83.525,83.575,266800000.0
2009-03-19 09:37:00,83.58,83.59,83.54,83.555,341200000.0
2009-03-19 09:38:00,83.555,83.605,83.55,83.575,292700000.0
2009-03-19 09:39:00,83.575,83.65,83.575,83.645,259000000.0
2009-03-19 09:40:00,83.65,83.65,83.615,83.62,301600000.0
2009-03-19 09:41:00,83.62,83.665,83.6,83.66,309400000.0
2009-03-19 09:42:00,83.66,83.705,83.66,83.67,274000000.0
2009-03-19 09:43:00,83.675,83.69,83.635,83.635,255000000.0
2009-03-19 09:44:00,83.64,83.655,83.61,83.64,273800000.0
2009-03-19 09:45:00,83.635,83.665,83.61,83.61,343800000.0
2009-03-19 09:46:00,83.605,83.69,83.605,83.685,290400000.0
2009-03-19 09:47:00,83.685,83.71,83.67,83.71,308000000.0
2009-03-19 09:48:00,83.695,83.765,83.695,83.735,416200000.0
2009-03-19 09:49:00,83.73,83.775,83.715,83.75,384800000.0
2009-03-19 09:50:00,83.745,83.775,83.74,83.75,344000000.0
2009-03-19 09:51:00,83.75,83.78,83.71,83.77,267200000.0
2009-03-19 09:52:00,83.77,83.77,83.735,83.74,195000000.0
2009-03-19 09:53:00,83.735,83.735,83.655,83.67,415200000.0
2009-03-19 09:54:00,83.675,83.695,83.635,83.635,335800000.0
2009-03-19 09:55:00,83.635,83.69,83.635,83.685,230600000.0
2009-03-19 09:56:00,83.68,83.73,83.67,83.73,197000000.0
2009-03-19 09:57:00,83.725,83.78,83.72,83.745,315600000.0
2009-03-19 09:58:00,83.74,83.74,83.68,83.72,398000000.0
2009-03-19 09:59:00,83.72,83.74,83.695,83.735,188200000.0
2009-03-19 10:00:00,83.745,83.865,83.745,83.86,304200000.0
2009-03-19 10:01:00,83.86,83.895,83.82,83.82,479000000.0
2009-03-19 10:02:00,83.82,83.855,83.76,83.85,430600000.0
2009-03-19 10:03:00,83.855,83.87,83.83,83.845,386800000.0
2009-03-19 10:04:00,83.845,83.975,83.845,83.93,441200000.0
2009-03-19 10:05:00,83.915,83.94,83.88,83.905,474600000.0
2009-03-19 10:06:00,83.9,83.935,83.895,83.9,419400000.0
2009-03-19 10:07:00,83.9,83.92,83.875,83.875,293400000.0
2009-03-19 10:08:00,83.875,83.985,83.875,83.94,432800000.0
2009-03-19 10:09:00,83.935,83.945,83.885,83.91,358600000.0
2009-03-19 10:10:00,83.905,83.91,83.885,83.905,190200000.0
2009-03-19 10:11:00,83.9,83.97,83.9,83.945,368000000.0
2009-03-19 10:12:00,83.94,84.055,83.93,84.045,375800000.0
2009-03-19 10:13:00,84.045,84.09,83.995,84.065,457600000.0
2009-03-19 10:14:00,84.07,84.13,84.06,84.1,396600000.0
2009-03-19 10:15:00,84.095,84.12,84.06,84.065,399800000.0
2009-03-19 10:16:00,84.065,84.065,84.03,84.04,384600000.0
2009-03-19 10:17:00,84.035,84.035,84.02,84.025,142800000.0
2009-03-19 10:18:00,84.025,84.035,84.0,84.015,373400000.0
2009-03-19 10:19:00,84.015,84.03,84.0,84.01,351800000.0
2009-03-19 10:20:00,84.01,84.075,83.99,84.025,443200000.0
2009-03-19 10:21:00,84.025,84.025,83.975,84.0,427200000.0
2009-03-19 10:22:00,84.0,84.0,83.965,83.985,264400000.0
2009-03-19 10:23:00,83.985,84.025,83.98,83.99,268400000.0
2009-03-19 10:24:00,83.99,84.0,83.94,83.95,273200000.0
2009-03-19 10:25:00,83.955,83.995,83.93,83.93,396800000.0
2009-03-19 10:26:00,83.935,83.945,83.92,83.945,323200000.0
2009-03-19 10:27:00,83.94,84.025,83.92,84.015,239800000.0
2009-03-19 10:28:00,84.02,84.045,83.98,83.985,399400000.0
2009-03-19 10:29:00,83.985,84.0,83.965,83.985,190600000.0
2009-03-19 10:30:00,83.98,84.04,83.98,84.015,261600000.0
2009-03-19 10:31:00,84.02,84.02,83.955,83.965,426200000.0
2009-03-19 10:32:00,83.965,83.965,83.925,83.94,355000000.0
2009-03-19 10:33:00,83.945,83.965,83.92,83.965,356600000.0
2009-03-19 10:34:00,83.97,83.97,83.905,83.905,228000000.0
2009-03-19 10:35:00,83.925,83.95,83.92,83.92,147000000.0
2009-03-19 10:36:00,83.92,83.94,83.895,83.895,193600000.0
2009-03-19 10:37:00,83.895,83.935,83.89,83.935,207000000.0
2009-03-19 10:38:00,83.93,83.945,83.915,83.915,240800000.0
2009-03-19 10:39:00,83.915,83.915,83.88,83.9,278400000.0
2009-03-19 10:40:00,83.905,83.965,83.905,83.955,262000000.0
2009-03-19 10:41:00,83.95,83.98,83.92,83.97,209400000.0
2009-03-19 10:42:00,83.965,83.98,83.945,83.955,232000000.0
2009-03-19 10:43:00,83.95,83.97,83.935,83.95,269600000.0
2009-03-19 10:44:00,83.95,83.95,83.9,83.91,313600000.0
2009-03-19 10:45:00,83.91,83.91,83.88,83.88,183600000.0
2009-03-19 10:46:00,83.885,83.92,83.88,83.9,330800000.0
2009-03-19 10:47:00,83.9,83.925,83.895,83.925,334600000.0
2009-03-19 10:48:00,83.915,83.92,83.89,83.905,411200000.0
2009-03-19 10:49:00,83.905,83.91,83.85,83.86,427400000.0
2009-03-19 10:50:00,83.86,83.885,83.845,83.885,284200000.0
2009-03-19 10:51:00,83.885,83.895,83.845,83.85,329000000.0
2009-03-19 10:52:00,83.85,83.875,83.825,83.83,257400000.0
2009-03-19 10:53:00,83.83,83.835,83.8,83.825,398200000.0
2009-03-19 10:54:00,83.825,83.835,83.79,83.82,247400000.0
2009-03-19 10:55:00,83.82,83.835,83.815,83.825,190800000.0
2009-03-19 10:56:00,83.825,83.855,83.82,83.855,322400000.0
2009-03-19 10:57:00,83.855,83.855,83.825,83.855,364000000.0
2009-03-19 10:58:00,83.855,83.855,83.815,83.83,227000000.0
2009-03-19 10:59:00,83.83,83.835,83.8,83.81,242800000.0
2009-03-19 11:00:00,83.81,83.825,83.78,83.825,264600000.0
2009-03-19 11:01:00,83.825,83.91,83.825,83.905,347600000.0
2009-03-19 11:02:00,83.91,83.96,83.91,83.955,349400000.0
2009-03-19 11:03:00,83.96,83.975,83.925,83.94,316000000.0
2009-03-19 11:04:00,83.94,83.965,83.915,83.935,249600000.0
2009-03-19 11:05:00,83.94,83.95,83.93,83.94,250800000.0
2009-03-19 11:06:00,83.935,83.935,83.875,83.88,180200000.0
2009-03-19 11:07:00,83.875,83.89,83.84,83.86,289200000.0
2009-03-19 11:08:00,83.86,83.865,83.8,83.81,315200000.0
2009-03-19 11:09:00,83.815,83.835,83.81,83.83,266200000.0
2009-03-19 11:10:00,83.825,83.895,83.815,83.89,244600000.0
2009-03-19 11:11:00,83.89,83.93,83.88,83.9,355400000.0
2009-03-19 11:12:00,83.9,83.975,83.895,83.97,357800000.0
2009-03-19 11:13:00,83.975,83.975,83.85,83.87,349800000.0
2009-03-19 11:14:00,83.87,83.87,83.77,83.8,341800000.0
2009-03-19 11:15:00,83.8,83.805,83.735,83.75,329000000.0
2009-03-19 11:16:00,83.745,83.77,83.745,83.745,188800000.0
2009-03-19 11:17:00,83.74,83.755,83.675,83.705,251200000.0
2009-03-19 11:18:00,83.71,83.77,83.705,83.765,197400000.0
2009-03-19 11:19:00,83.76,83.765,83.745,83.75,233200000.0
2009-03-19 11:20:00,83.755,83.76,83.73,83.73,218000000.0
2009-03-19 11:21:00,83.73,83.785,83.72,83.78,182400000.0
2009-03-19 11:22:00,83.78,83.795,83.75,83.775,411100000.0
2009-03-19 11:23:00,83.78,83.815,83.765,83.805,393200000.0
2009-03-19 11:24:00,83.81,83.815,83.78,83.795,313200000.0
2009-03-19 11:25:00,83.795,83.8,83.78,83.78,185000000.0
2009-03-19 11:26:00,83.78,83.795,83.775,83.78,215200000.0
2009-03-19 11:27:00,83.775,83.775,83.735,83.74,490400000.0
2009-03-19 11:28:00,83.77,83.79,83.72,83.72,370200000.0
2009-03-19 11:29:00,83.72,83.74,83.7,83.71,342200000.0
2009-03-19 11:30:00,83.71,83.725,83.675,83.68,354400000.0
2009-03-19 11:31:00,83.685,83.695,83.675,83.685,195600000.0
2009-03-19 11:32:00,83.685,83.77,83.685,83.77,380600000.0
2009-03-19 11:33:00,83.77,83.8,83.77,83.77,250400000.0
2009-03-19 11:34:00,83.78,83.785,83.76,83.77,211000000.0
2009-03-19 11:35:00,83.76,83.795,83.755,83.785,185200000.0
2009-03-19 11:36:00,83.79,83.81,83.785,83.79,250600000.0
2009-03-19 11:37:00,83.79,83.79,83.735,83.76,243800000.0
2009-03-19 11:38:00,83.755,83.77,83.68,83.695,348600000.0
2009-03-19 11:39:00,83.695,83.7,83.655,83.7,268400000.0
2009-03-19 11:40:00,83.695,83.765,83.69,83.76,397000000.0
2009-03-19 11:41:00,83.76,83.805,83.76,83.775,247400000.0
2009-03-19 11:42:00,83.775,83.81,83.765,83.805,263600000.0
2009-03-19 11:43:00,83.805,83.81,83.79,83.795,204000000.0
2009-03-19 11:44:00,83.79,83.79,83.77,83.785,152400000.0
2009-03-19 11:45:00,83.79,83.825,83.785,83.825,190600000.0
2009-03-19 11:46:00,83.825,83.84,83.8,83.81,273400000.0
2009-03-19 11:47:00,83.805,83.83,83.795,83.805,274600000.0
2009-03-19 11:48:00,83.805,83.835,83.805,83.82,253200000.0
2009-03-19 11:49:00,83.82,83.85,83.82,83.835,301000000.0
2009-03-19 11:50:00,83.835,83.855,83.835,83.85,337000000.0
2009-03-19 11:51:00,83.855,83.87,83.85,83.87,287200000.0
2009-03-19 11:52:00,83.865,83.885,83.865,83.88,130000000.0
2009-03-19 11:53:00,83.875,83.9,83.865,83.9,333400000.0
2009-03-19 11:54:00,83.9,83.9,83.865,83.88,422800000.0
2009-03-19 11:55:00,83.9,83.91,83.88,83.91,266800000.0
2009-03-19 11:56:00,83.915,83.915,83.885,83.885,240600000.0
2009-03-19 11:57:00,83.88,83.935,83.87,83.92,287800000.0
2009-03-19 11:58:00,83.925,83.975,83.92,83.965,326200000.0
2009-03-19 11:59:00,83.96,83.98,83.94,83.955,273400000.0
2009-03-19 12:00:00,83.955,83.965,83.945,83.965,229600000.0
2009-03-19 12:01:00,83.96,83.96,83.925,83.95,427400000.0
2009-03-19 12:02:00,83.955,83.96,83.945,83.945,143200000.0
2009-03-19 12:03:00,83.945,84.02,83.945,84.0,287600000.0
2009-03-19 12:04:00,84.0,84.025,83.99,84.01,380000000.0
2009-03-19 12:05:00,84.01,84.01,83.99,83.99,345600000.0
2009-03-19 12:06:00,83.99,84.005,83.975,83.995,324800000.0
2009-03-19 12:07:00,84.005,84.005,83.965,83.985,350200000.0
2009-03-19 12:08:00,83.985,84.0,83.965,84.0,236200000.0
2009-03-19 12:09:00,83.995,84.005,83.985,83.985,152300000.0
2009-03-19 12:10:00,83.985,84.08,83.98,84.055,384600000.0
2009-03-19 12:11:00,84.055,84.11,84.05,84.095,363400000.0
2009-03-19 12:12:00,84.09,84.1,84.06,84.1,325400000.0
2009-03-19 12:13:00,84.1,84.125,84.06,84.09,414800000.0
2009-03-19 12:14:00,84.1,84.145,84.095,84.135,313600000.0
2009-03-19 12:15:00,84.135,84.145,84.1,84.1,174400000.0
2009-03-19 12:16:00,84.1,84.11,84.08,84.09,390000000.0
2009-03-19 12:17:00,84.085,84.12,84.05,84.1,332200000.0
2009-03-19 12:18:00,84.1,84.105,84.065,84.085,310800000.0
2009-03-19 12:19:00,84.09,84.09,84.065,84.07,283800000.0
2009-03-19 12:20:00,84.075,84.105,84.075,84.1,167400000.0
2009-03-19 12:21:00,84.095,84.11,84.085,84.09,118400000.0
2009-03-19 12:22:00,84.09,84.09,84.03,84.03,340100000.0
2009-03-19 12:23:00,84.03,84.045,83.99,83.99,391800000.0
2009-03-19 12:24:00,83.99,84.005,83.98,84.005,240800000.0
2009-03-19 12:25:00,84.0,84.0,83.965,83.965,277200000.0
2009-03-19 12:26:00,83.965,83.98,83.925,83.93,293200000.0
2009-03-19 12:27:00,83.935,84.005,83.93,83.99,380400000.0
2009-03-19 12:28:00,83.99,83.99,83.925,83.95,286000000.0
2009-03-19 12:29:00,83.95,83.975,83.95,83.975,265200000.0
2009-03-19 12:30:00,83.975,83.985,83.955,83.96,269800000.0
2009-03-19 12:31:00,83.96,83.96,83.915,83.915,240600000.0
2009-03-19 12:32:00,83.915,83.975,83.91,83.955,393200000.0
2009-03-19 12:33:00,83.955,83.965,83.915,83.945,272800000.0
2009-03-19 12:34:00,83.945,83.965,83.93,83.96,189400000.0
2009-03-19 12:35:00,83.96,83.965,83.925,83.925,208600000.0
2009-03-19 12:36:00,83.93,83.97,83.91,83.96,222000000.0
2009-03-19 12:37:00,83.965,83.97,83.92,83.92,279400000.0
2009-03-19 12:38:00,83.92,83.92,83.855,83.88,352600000.0
2009-03-19 12:39:00,83.88,83.905,83.88,83.905,228800000.0
2009-03-19 12:40:00,83.91,83.93,83.855,83.855,353399999.0
2009-03-19 12:41:00,83.855,83.9,83.855,83.9,178800000.0
2009-03-19 12:42:00,83.895,83.93,83.89,83.93,216400000.0
2009-03-19 12:43:00,83.935,83.94,83.865,83.88,223600000.0
2009-03-19 12:44:00,83.87,83.875,83.855,83.87,300800000.0
2009-03-19 12:45:00,83.865,83.89,83.865,83.875,404000000.0
2009-03-19 12:46:00,83.88,83.955,83.875,83.955,313800000.0
2009-03-19 12:47:00,83.945,83.96,83.9,83.9,329000000.0
2009-03-19 12:48:00,83.9,83.93,83.9,83.92,260400000.0
2009-03-19 12:49:00,83.925,83.925,83.895,83.92,256000000.0
2009-03-19 12:50:00,83.92,83.92,83.895,83.905,237200000.0
2009-03-19 12:51:00,83.905,83.925,83.905,83.91,289000000.0
2009-03-19 12:52:00,83.915,83.915,83.84,83.88,244800000.0
2009-03-19 12:53:00,83.885,83.91,83.865,83.9,288000000.0
2009-03-19 12:54:00,83.9,83.925,83.875,83.915,307000000.0
2009-03-19 12:55:00,83.915,83.975,83.91,83.97,303200000.0
2009-03-19 12:56:00,83.97,84.0,83.95,83.975,268800000.0
2009-03-19 12:57:00,83.98,83.98,83.915,83.935,273200000.0
2009-03-19 12:58:00,83.93,83.99,83.925,83.96,327200000.0
2009-03-19 12:59:00,83.97,83.995,83.92,83.92,326000000.0
2009-03-19 13:00:00,83.92,83.95,83.89,83.905,275800000.0
2009-03-19 13:01:00,83.9,83.965,83.9,83.935,254800000.0
2009-03-19 13:02:00,83.935,83.96,83.935,83.955,282200000.0
2009-03-19 13:03:00,83.955,83.965,83.945,83.955,133200000.0
2009-03-19 13:04:00,83.975,83.99,83.965,83.965,234800000.0
2009-03-19 13:05:00,83.96,83.97,83.885,83.885,301600000.0
2009-03-19 13:06:00,83.88,83.91,83.85,83.89,311600000.0
2009-03-19 13:07:00,83.89,83.925,83.88,83.9,208200000.0
2009-03-19 13:08:00,83.9,83.905,83.875,83.88,232400000.0
2009-03-19 13:09:00,83.88,83.88,83.86,83.87,158200000.0
2009-03-19 13:10:00,83.865,83.885,83.83,83.84,202000000.0
2009-03-19 13:11:00,83.835,83.895,83.835,83.895,260200000.0
2009-03-19 13:12:00,83.895,83.895,83.83,83.845,173600000.0
2009-03-19 13:13:00,83.845,83.86,83.83,83.83,284200000.0
2009-03-19 13:14:00,83.83,83.87,83.825,83.855,196400000.0
2009-03-19 13:15:00,83.855,83.86,83.85,83.85,362200000.0
2009-03-19 13:16:00,83.85,83.88,83.85,83.875,231000000.0
2009-03-19 13:17:00,83.88,83.895,83.85,83.885,332000000.0
2009-03-19 13:18:00,83.885,83.885,83.86,83.875,275200000.0
2009-03-19 13:19:00,83.875,83.875,83.81,83.81,223200000.0
2009-03-19 13:20:00,83.82,83.85,83.815,83.84,236400000.0
2009-03-19 13:21:00,83.84,83.845,83.815,83.835,336600000.0
2009-03-19 13:22:00,83.835,83.845,83.79,83.795,299800000.0
2009-03-19 13:23:00,83.795,83.805,83.745,83.755,328000000.0
2009-03-19 13:24:00,83.755,83.775,83.715,83.72,266000000.0
2009-03-19 13:25:00,83.725,83.745,83.695,83.71,450800000.0
2009-03-19 13:26:00,83.71,83.745,83.695,83.74,330400000.0
2009-03-19 13:27:00,83.74,83.8,83.735,83.775,340400000.0
2009-03-19 13:28:00,83.78,83.81,83.75,83.805,472400000.0
2009-03-19 13:29:00,83.8,83.815,83.74,83.765,366400000.0
2009-03-19 13:30:00,83.765,83.83,83.755,83.83,326400000.0
2009-03-19 13:31:00,83.825,83.825,83.78,83.8,334200000.0
2009-03-19 13:32:00,83.79,83.795,83.77,83.77,128600000.0
2009-03-19 13:33:00,83.765,83.765,83.69,83.71,201400000.0
2009-03-19 13:34:00,83.71,83.715,83.68,83.69,351200000.0
2009-03-19 13:35:00,83.69,83.7,83.65,83.66,370400000.0
2009-03-19 13:36:00,83.66,83.66,83.615,83.62,303200000.0
2009-03-19 13:37:00,83.63,83.655,83.62,83.62,244800000.0
2009-03-19 13:38:00,83.615,83.62,83.565,83.6,219100000.0
2009-03-19 13:39:00,83.6,83.635,83.585,83.61,342800000.0
2009-03-19 13:40:00,83.61,83.61,83.51,83.6,392900000.0
2009-03-19 13:41:00,83.6,83.745,83.56,83.735,388600000.0
2009-03-19 13:42:00,83.74,83.75,83.62,83.64,355800000.0
2009-03-19 13:43:00,83.64,83.735,83.59,83.73,373900000.0
2009-03-19 13:44:00,83.735,83.89,83.72,83.88,442800000.0
2009-03-19 13:45:00,83.885,83.895,83.67,83.705,552300000.0
2009-03-19 13:46:00,83.725,83.795,83.725,83.77,390000000.0
2009-03-19 13:47:00,83.77,83.83,83.705,83.81,518000000.0
2009-03-19 13:48:00,83.805,83.835,83.79,83.79,437800000.0
2009-03-19 13:49:00,83.785,83.845,83.785,83.825,369000000.0
2009-03-19 13:50:00,83.815,83.895,83.79,83.8,275500000.0
2009-03-19 13:51:00,83.805,83.835,83.745,83.825,295900000.0
2009-03-19 13:52:00,83.835,83.905,83.805,83.845,430999999.0
2009-03-19 13:53:00,83.855,83.935,83.845,83.91,452800000.0
2009-03-19 13:54:00,83.91,83.935,83.845,83.875,351000000.0
2009-03-19 13:55:00,83.87,83.885,83.84,83.855,279400000.0
2009-03-19 13:56:00,83.865,83.865,83.785,83.84,335100000.0
2009-03-19 13:57:00,83.84,83.89,83.84,83.87,275600000.0
2009-03-19 13:58:00,83.87,83.87,83.81,83.82,356600000.0
2009-03-19 13:59:00,83.825,83.86,83.805,83.845,354200000.0
2009-03-19 14:00:00,83.845,83.855,83.705,83.725,424600000.0
2009-03-19 14:01:00,83.725,83.82,83.725,83.815,367000000.0
2009-03-19 14:02:00,83.815,83.85,83.8,83.825,469400000.0
2009-03-19 14:03:00,83.82,83.85,83.775,83.8,453800000.0
2009-03-19 14:04:00,83.815,83.885,83.775,83.875,473800000.0
2009-03-19 14:05:00,83.865,83.865,83.79,83.82,440800000.0
2009-03-19 14:06:00,83.835,83.875,83.83,83.845,241600000.0
2009-03-19 14:07:00,83.84,83.855,83.78,83.84,318900000.0
2009-03-19 14:08:00,83.84,83.84,83.775,83.775,331800000.0
2009-03-19 14:09:00,83.79,83.825,83.765,83.77,462800000.0
2009-03-19 14:10:00,83.775,83.845,83.775,83.815,268000000.0
2009-03-19 14:11:00,83.81,83.835,83.765,83.82,265400000.0
2009-03-19 14:12:00,83.83,83.85,83.79,83.79,322800000.0
2009-03-19 14:13:00,83.79,83.825,83.785,83.805,329000000.0
2009-03-19 14:14:00,83.805,83.855,83.765,83.85,397600000.0
2009-03-19 14:15:00,83.85,83.85,83.79,83.81,380500000.0
2009-03-19 14:16:00,83.81,83.87,83.775,83.83,478300000.0
2009-03-19 14:17:00,83.83,83.87,83.795,83.865,491100000.0
2009-03-19 14:18:00,83.845,84.03,83.845,84.005,440800000.0
2009-03-19 14:19:00,84.005,84.11,83.995,84.01,499000000.0
2009-03-19 14:20:00,84.02,84.045,83.985,83.99,419400000.0
2009-03-19 14:21:00,83.99,84.03,83.945,84.03,292600000.0
2009-03-19 14:22:00,84.02,84.12,84.005,84.08,381199999.0
2009-03-19 14:23:00,84.085,84.19,84.06,84.165,382600000.0
2009-03-19 14:24:00,84.165,84.18,84.065,84.07,342700000.0
2009-03-19 14:25:00,84.08,84.165,84.08,84.135,396300000.0
2009-03-19 14:26:00,84.13,84.14,84.08,84.115,367600000.0
2009-03-19 14:27:00,84.115,84.13,84.035,84.035,412400000.0
2009-03-19 14:28:00,84.03,84.1,84.025,84.08,322000000.0
2009-03-19 14:29:00,84.08,84.09,84.005,84.005,343800000.0
2009-03-19 14:30:00,84.005,84.055,83.96,83.995,346400001.0
2009-03-19 14:31:00,83.955,84.015,83.94,83.945,356300000.0
2009-03-19 14:32:00,83.94,84.065,83.94,84.06,372800000.0
2009-03-19 14:33:00,84.06,84.165,84.04,84.155,379400000.0
2009-03-19 14:34:00,84.155,84.215,84.09,84.1,380600000.0
2009-03-19 14:35:00,84.095,84.215,84.09,84.21,450900000.0
2009-03-19 14:36:00,84.205,84.265,84.18,84.235,472800000.0
2009-03-19 14:37:00,84.235,84.285,84.205,84.26,422000000.0
2009-03-19 14:38:00,84.26,84.26,84.205,84.215,495600000.0
2009-03-19 14:39:00,84.215,84.22,84.115,84.165,478100000.0
2009-03-19 14:40:00,84.185,84.2,84.125,84.13,333800000.0
2009-03-19 14:41:00,84.125,84.145,84.095,84.12,296800000.0
2009-03-19 14:42:00,84.125,84.185,84.105,84.175,466800000.0
2009-03-19 14:43:00,84.175,84.19,84.085,84.11,348600000.0
2009-03-19 14:44:00,84.11,84.14,84.075,84.11,351000000.0
2009-03-19 14:45:00,84.11,84.205,84.11,84.165,326800000.0
2009-03-19 14:46:00,84.17,84.17,84.13,84.165,336200000.0
2009-03-19 14:47:00,84.165,84.225,84.135,84.2,494600000.0
2009-03-19 14:48:00,84.2,84.235,84.15,84.225,395200000.0
2009-03-19 14:49:00,84.225,84.235,84.205,84.205,319200000.0
2009-03-19 14:50:00,84.21,84.21,84.155,84.175,333000000.0
2009-03-19 14:51:00,84.175,84.21,84.15,84.165,155200000.0
2009-03-19 14:52:00,84.165,84.235,84.16,84.235,416000000.0
2009-03-19 14:53:00,84.225,84.245,84.21,84.225,306000000.0
2009-03-19 14:54:00,84.225,84.225,84.185,84.185,256000000.0
2009-03-19 14:55:00,84.185,84.215,84.165,84.2,365200000.0
2009-03-19 14:56:00,84.2,84.22,84.18,84.185,253200000.0
2009-03-19 14:57:00,84.185,84.19,84.155,84.16,233800000.0
2009-03-19 14:58:00,84.165,84.18,84.14,84.14,316000000.0
2009-03-19 14:59:00,84.14,84.165,84.075,84.085,358800000.0
2009-03-19 15:00:00,84.1,84.15,84.085,84.13,333800000.0
2009-03-19 15:01:00,84.135,84.18,84.135,84.16,272000000.0
2009-03-19 15:02:00,84.16,84.205,84.15,84.195,285400000.0
2009-03-19 15:03:00,84.19,84.22,84.16,84.195,358400000.0
2009-03-19 15:04:00,84.195,84.235,84.19,84.205,306800000.0
2009-03-19 15:05:00,84.205,84.205,84.15,84.195,360400000.0
2009-03-19 15:06:00,84.205,84.235,84.195,84.2,311400000.0
2009-03-19 15:07:00,84.195,84.23,84.18,84.19,280600000.0
2009-03-19 15:08:00,84.19,84.195,84.18,84.18,219400000.0
2009-03-19 15:09:00,84.175,84.255,84.165,84.225,297000000.0
2009-03-19 15:10:00,84.225,84.23,84.17,84.18,269800000.0
2009-03-19 15:11:00,84.185,84.185,84.15,84.165,238600000.0
2009-03-19 15:12:00,84.16,84.185,84.145,84.16,347200000.0
2009-03-19 15:13:00,84.16,84.25,84.145,84.245,333400000.0
2009-03-19 15:14:00,84.25,84.295,84.205,84.27,298400000.0
2009-03-19 15:15:00,84.27,84.29,84.25,84.265,322600000.0
2009-03-19 15:16:00,84.265,84.285,84.23,84.235,407600000.0
2009-03-19 15:17:00,84.235,84.25,84.2,84.235,267800000.0
2009-03-19 15:18:00,84.235,84.295,84.22,84.285,447600000.0
2009-03-19 15:19:00,84.29,84.345,84.285,84.29,354600000.0
2009-03-19 15:20:00,84.295,84.295,84.23,84.26,271000000.0
2009-03-19 15:21:00,84.26,84.275,84.22,84.235,321800000.0
2009-03-19 15:22:00,84.225,84.26,84.2,84.255,308000000.0
2009-03-19 15:23:00,84.245,84.25,84.15,84.22,318200000.0
2009-03-19 15:24:00,84.22,84.31,84.22,84.275,271800000.0
2009-03-19 15:25:00,84.275,84.295,84.245,84.245,347400000.0
2009-03-19 15:26:00,84.24,84.255,84.135,84.135,338200000.0
2009-03-19 15:27:00,84.135,84.21,84.125,84.155,372900000.0
2009-03-19 15:28:00,84.155,84.25,84.15,84.24,333400000.0
2009-03-19 15:29:00,84.24,84.255,84.19,84.205,284600000.0
2009-03-19 15:30:00,84.205,84.255,84.185,84.19,403900000.0
2009-03-19 15:31:00,84.195,84.215,84.16,84.17,361000000.0
2009-03-19 15:32:00,84.17,84.21,84.155,84.17,501500000.0
2009-03-19 15:33:00,84.165,84.235,84.145,84.2,448300000.0
2009-03-19 15:34:00,84.2,84.24,84.165,84.2,467800000.0
2009-03-19 15:35:00,84.2,84.215,84.125,84.135,510800000.0
2009-03-19 15:36:00,84.135,84.135,84.085,84.09,422800000.0
2009-03-19 15:37:00,84.095,84.155,84.085,84.135,457000000.0
2009-03-19 15:38:00,84.14,84.18,84.13,84.16,377000000.0
2009-03-19 15:39:00,84.16,84.185,84.15,84.18,350400000.0
2009-03-19 15:40:00,84.175,84.205,84.16,84.17,328600000.0
2009-03-19 15:41:00,84.175,84.175,84.11,84.12,476200000.0
2009-03-19 15:42:00,84.12,84.13,84.06,84.09,398400000.0
2009-03-19 15:43:00,84.09,84.12,84.065,84.1,328600000.0
2009-03-19 15:44:00,84.09,84.13,84.08,84.115,448800000.0
2009-03-19 15:45:00,84.105,84.14,84.1,84.135,320400000.0
2009-03-19 15:46:00,84.13,84.145,84.095,84.105,303600000.0
2009-03-19 15:47:00,84.105,84.13,84.09,84.105,311200000.0
2009-03-19 15:48:00,84.1,84.155,84.075,84.095,435300000.0
2009-03-19 15:49:00,84.125,84.13,84.07,84.105,320800000.0
2009-03-19 15:50:00,84.115,84.125,84.075,84.09,415200000.0
2009-03-19 15:51:00,84.09,84.145,84.06,84.13,377000000.0
2009-03-19 15:52:00,84.125,84.15,84.115,84.145,492400000.0
2009-03-19 15:53:00,84.145,84.15,84.055,84.075,364600000.0
2009-03-19 15:54:00,84.065,84.115,84.055,84.105,346500000.0
2009-03-19 15:55:00,84.085,84.115,84.05,84.085,261600000.0
2009-03-19 15:56:00,84.09,84.1,84.065,84.07,333600000.0
2009-03-19 15:57:00,84.07,84.11,84.065,84.095,313200000.0
2009-03-19 15:58:00,84.105,84.14,84.075,84.085,331600000.0
2009-03-19 15:59:00,84.085,84.1,84.04,84.065,273800000.0
2009-03-19 16:00:00,84.065,84.12,84.055,84.11,458300000.0
2009-03-19 16:01:00,84.105,84.14,84.08,84.12,335300000.0
2009-03-19 16:02:00,84.125,84.135,84.06,84.09,264000000.0
2009-03-19 16:03:00,84.09,84.11,84.075,84.075,367000000.0
2009-03-19 16:04:00,84.08,84.105,84.07,84.1,366400000.0
2009-03-19 16:05:00,84.11,84.135,84.09,84.1,282800000.0
2009-03-19 16:06:00,84.09,84.12,84.075,84.105,347200000.0
2009-03-19 16:07:00,84.095,84.115,84.05,84.055,409200000.0
2009-03-19 16:08:00,84.055,84.08,84.03,84.03,236600000.0
2009-03-19 16:09:00,84.03,84.05,83.98,84.015,351400000.0
2009-03-19 16:10:00,84.015,84.045,83.97,84.005,290600000.0
2009-03-19 16:11:00,84.01,84.095,84.01,84.09,222200000.0
2009-03-19 16:12:00,84.09,84.115,83.96,83.96,377800000.0
2009-03-19 16:13:00,83.965,84.01,83.95,83.995,277200000.0
2009-03-19 16:14:00,83.995,84.01,83.975,83.995,217600000.0
2009-03-19 16:15:00,84.0,84.02,83.98,84.02,204600000.0
2009-03-19 16:16:00,84.02,84.08,84.005,84.075,169000000.0
2009-03-19 16:17:00,84.08,84.125,84.065,84.095,246600000.0
2009-03-19 16:18:00,84.09,84.13,84.075,84.1,412600000.0
2009-03-19 16:19:00,84.1,84.11,84.08,84.1,205000000.0
2009-03-19 16:20:00,84.1,84.17,84.1,84.17,205800000.0
2009-03-19 16:21:00,84.17,84.175,84.145,84.165,252200000.0
2009-03-19 16:22:00,84.16,84.185,84.115,84.13,256300000.0
2009-03-19 16:23:00,84.13,84.18,84.13,84.165,287500000.0
2009-03-19 16:24:00,84.165,84.185,84.165,84.175,201400000.0
2009-03-19 16:25:00,84.165,84.185,84.14,84.18,295800000.0
2009-03-19 16:26:00,84.185,84.23,84.165,84.175,278000000.0
2009-03-19 16:27:00,84.16,84.185,84.125,84.125,279200000.0
2009-03-19 16:28:00,84.13,84.145,84.04,84.075,335800000.0
2009-03-19 16:29:00,84.075,84.09,83.965,84.0,345200000.0
2009-03-19 16:30:00,83.945,84.035,83.945,83.97,259300000.0
2009-03-19 16:31:00,83.97,83.975,83.665,83.74,543500000.0
2009-03-19 16:32:00,83.735,83.775,83.59,83.59,477600000.0
2009-03-19 16:33:00,83.6,83.66,83.54,83.63,519399999.0
2009-03-19 16:34:00,83.63,83.73,83.625,83.67,544300001.0
2009-03-19 16:35:00,83.675,83.7,83.63,83.66,569200000.0
2009-03-19 16:36:00,83.665,83.675,83.595,83.655,397200000.0
2009-03-19 16:37:00,83.67,83.7,83.655,83.67,537500000.0
2009-03-19 16:38:00,83.68,83.725,83.665,83.71,552000000.0
2009-03-19 16:39:00,83.71,83.795,83.665,83.68,409200000.0
2009-03-19 16:40:00,83.695,83.75,83.67,83.73,371300000.0
2009-03-19 16:41:00,83.715,83.76,83.7,83.74,618000000.0
2009-03-19 16:42:00,83.74,83.74,83.685,83.72,322200000.0
2009-03-19 16:43:00,83.73,83.75,83.7,83.715,419900000.0
2009-03-19 16:44:00,83.715,83.765,83.705,83.765,469700001.0
2009-03-19 16:45:00,83.76,83.76,83.695,83.725,428000000.0
2009-03-19 16:46:00,83.72,83.755,83.71,83.72,273800000.0
2009-03-19 16:47:00,83.725,83.725,83.655,83.71,315000000.0
2009-03-19 16:48:00,83.71,83.725,83.67,83.675,423600000.0
2009-03-19 16:49:00,83.685,83.715,83.655,83.715,381600000.0
2009-03-19 16:50:00,83.71,83.74,83.69,83.73,339200000.0
2009-03-19 16:51:00,83.74,83.745,83.695,83.7,317600000.0
2009-03-19 16:52:00,83.69,83.745,83.68,83.73,334400000.0
2009-03-19 16:53:00,83.73,83.785,83.725,83.735,424000000.0
2009-03-19 16:54:00,83.735,83.78,83.725,83.755,282600000.0
2009-03-19 16:55:00,83.755,83.78,83.715,83.715,341600000.0
2009-03-19 16:56:00,83.715,83.805,83.715,83.79,415800002.0
2009-03-19 16:57:00,83.79,83.825,83.74,83.79,360900000.0
2009-03-19 16:58:00,83.79,83.805,83.73,83.785,375700000.0
2009-03-19 16:59:00,83.79,83.85,83.765,83.79,395700000.0
2009-03-19 17:00:00,83.795,83.83,83.755,83.76,370700000.0
2009-03-19 17:01:00,83.76,83.865,83.75,83.86,354000000.0
2009-03-19 17:02:00,83.865,83.875,83.81,83.85,530000000.0
2009-03-19 17:03:00,83.85,83.925,83.85,83.895,442200000.0
2009-03-19 17:04:00,83.895,83.925,83.81,83.81,491600000.0
2009-03-19 17:05:00,83.81,83.815,83.76,83.765,462200000.0
2009-03-19 17:06:00,83.765,83.775,83.725,83.725,525600000.0
2009-03-19 17:07:00,83.725,83.76,83.7,83.755,464000000.0
2009-03-19 17:08:00,83.76,83.805,83.75,83.785,452400000.0
2009-03-19 17:09:00,83.79,83.81,83.725,83.725,473000000.0
2009-03-19 17:10:00,83.73,83.785,83.73,83.785,483600000.0
2009-03-19 17:11:00,83.785,83.8,83.73,83.735,495000000.0
2009-03-19 17:12:00,83.735,83.79,83.725,83.785,473200000.0
2009-03-19 17:13:00,83.795,83.835,83.785,83.825,227600000.0
2009-03-19 17:14:00,83.82,83.875,83.79,83.875,331800000.0
2009-03-19 17:15:00,83.875,83.955,83.835,83.85,608400000.0
2009-03-19 17:16:00,83.855,83.86,83.77,83.79,481400000.0
2009-03-19 17:17:00,83.79,83.865,83.785,83.84,450200000.0
2009-03-19 17:18:00,83.84,83.9,83.805,83.81,393400000.0
2009-03-19 17:19:00,83.805,83.815,83.76,83.765,214800000.0
2009-03-19 17:20:00,83.765,83.8,83.735,83.735,243200000.0
2009-03-19 17:21:00,83.74,83.74,83.67,83.685,381000000.0
2009-03-19 17:22:00,83.68,83.72,83.615,83.615,443800000.0
2009-03-19 17:23:00,83.615,83.71,83.615,83.71,498600000.0
2009-03-19 17:24:00,83.715,83.795,83.685,83.685,358600000.0
2009-03-19 17:25:00,83.69,83.705,83.66,83.675,329600000.0
2009-03-19 17:26:00,83.675,83.705,83.54,83.54,419500000.0
2009-03-19 17:27:00,83.53,83.585,83.51,83.53,329300000.0
2009-03-19 17:28:00,83.53,83.61,83.49,83.6,321600000.0
2009-03-19 17:29:00,83.605,83.605,83.575,83.585,367000000.0
2009-03-19 17:30:00,83.585,83.605,83.505,83.515,259300000.0
2009-03-19 17:31:00,83.53,83.535,83.485,83.52,300800000.0
2009-03-19 17:32:00,83.52,83.585,83.5,83.585,323600000.0
2009-03-19 17:33:00,83.58,83.65,83.58,83.635,401400000.0
2009-03-19 17:34:00,83.63,83.68,83.61,83.66,460000000.0
2009-03-19 17:35:00,83.655,83.675,83.64,83.64,223800000.0
2009-03-19 17:36:00,83.645,83.675,83.625,83.63,323200000.0
2009-03-19 17:37:00,83.635,83.66,83.625,83.65,344800000.0
2009-03-19 17:38:00,83.65,83.665,83.635,83.655,204000000.0
2009-03-19 17:39:00,83.665,83.7,83.655,83.68,257800000.0
2009-03-19 17:40:00,83.675,83.695,83.645,83.67,366800000.0
2009-03-19 17:41:00,83.675,83.675,83.645,83.66,172000000.0
2009-03-19 17:42:00,83.665,83.675,83.63,83.64,319200000.0
2009-03-19 17:43:00,83.64,83.75,83.625,83.74,362200000.0
2009-03-19 17:44:00,83.735,83.775,83.73,83.75,324000000.0
2009-03-19 17:45:00,83.75,83.825,83.74,83.825,311600000.0
2009-03-19 17:46:00,83.82,83.975,83.82,83.855,401700000.0
2009-03-19 17:47:00,83.855,83.875,83.825,83.845,385800000.0
2009-03-19 17:48:00,83.845,83.87,83.78,83.805,449000000.0
2009-03-19 17:49:00,83.8,83.8,83.76,83.76,267800000.0
2009-03-19 17:50:00,83.765,83.91,83.755,83.895,367000000.0
2009-03-19 17:51:00,83.89,83.92,83.84,83.86,304000000.0
2009-03-19 17:52:00,83.86,83.875,83.795,83.875,367200000.0
2009-03-19 17:53:00,83.885,83.89,83.795,83.835,329400000.0
2009-03-19 17:54:00,83.835,83.88,83.815,83.875,399000000.0
2009-03-19 17:55:00,83.875,83.9,83.86,83.875,354800000.0
2009-03-19 17:56:00,83.875,83.95,83.875,83.945,387200000.0
2009-03-19 17:57:00,83.95,83.99,83.935,83.95,289200000.0
2009-03-19 17:58:00,83.96,83.97,83.91,83.915,315800000.0
2009-03-19 17:59:00,83.91,83.935,83.875,83.895,384700000.0
2009-03-19 18:00:00,83.9,83.91,83.855,83.885,328000000.0
2009-03-19 18:01:00,83.885,83.885,83.78,83.815,383400000.0
2009-03-19 18:02:00,83.815,83.825,83.77,83.82,495000000.0
2009-03-19 18:03:00,83.815,83.82,83.775,83.795,350800000.0
2009-03-19 18:04:00,83.795,83.795,83.75,83.75,414600000.0
2009-03-19 18:05:00,83.75,83.78,83.7,83.715,408200000.0
2009-03-19 18:06:00,83.735,83.77,83.695,83.75,384200000.0
2009-03-19 18:07:00,83.745,83.825,83.745,83.82,366200000.0
2009-03-19 18:08:00,83.825,83.855,83.79,83.855,468200000.0
2009-03-19 18:09:00,83.855,83.97,83.845,83.96,291600000.0
2009-03-19 18:10:00,83.96,83.975,83.94,83.97,419400000.0
2009-03-19 18:11:00,83.965,83.965,83.88,83.925,337400000.0
2009-03-19 18:12:00,83.925,83.99,83.895,83.935,328000000.0
2009-03-19 18:13:00,83.935,83.94,83.83,83.86,418000000.0
2009-03-19 18:14:00,83.86,83.895,83.84,83.865,368700000.0
2009-03-19 18:15:00,83.87,83.885,83.795,83.875,460400000.0
2009-03-19 18:16:00,83.875,83.905,83.86,83.88,425200000.0
2009-03-19 18:17:00,83.87,83.87,83.79,83.815,490400000.0
2009-03-19 18:18:00,83.81,83.84,83.76,83.835,441400000.0
2009-03-19 18:19:00,83.835,83.845,83.765,83.79,369000000.0
2009-03-19 18:20:00,83.79,83.815,83.76,83.785,414800000.0
2009-03-19 18:21:00,83.785,83.79,83.755,83.765,435200000.0
2009-03-19 18:22:00,83.765,83.81,83.765,83.795,453600000.0
2009-03-19 18:23:00,83.795,83.805,83.77,83.78,354000000.0
2009-03-19 18:24:00,83.78,83.82,83.78,83.805,172400000.0
2009-03-19 18:25:00,83.8,83.81,83.755,83.76,368800000.0
2009-03-19 18:26:00,83.76,83.785,83.74,83.765,368000000.0
2009-03-19 18:27:00,83.765,83.79,83.755,83.79,326800000.0
2009-03-19 18:28:00,83.785,83.81,83.78,83.79,297000000.0
2009-03-19 18:29:00,83.79,83.795,83.755,83.76,245400000.0
2009-03-19 18:30:00,83.755,83.785,83.755,83.78,333800000.0
2009-03-19 18:31:00,83.78,83.78,83.715,83.74,382400000.0
2009-03-19 18:32:00,83.745,83.775,83.735,83.76,281600000.0
2009-03-19 18:33:00,83.755,83.775,83.715,83.74,347200000.0
2009-03-19 18:34:00,83.745,83.81,83.735,83.76,403000000.0
2009-03-19 18:35:00,83.775,83.775,83.745,83.745,313800000.0
2009-03-19 18:36:00,83.74,83.74,83.7,83.72,369600000.0
2009-03-19 18:37:00,83.72,83.72,83.68,83.69,411600000.0
2009-03-19 18:38:00,83.695,83.71,83.64,83.655,369400000.0
2009-03-19 18:39:00,83.655,83.68,83.645,83.68,216800000.0
2009-03-19 18:40:00,83.675,83.69,83.655,83.665,326600000.0
2009-03-19 18:41:00,83.665,83.735,83.655,83.735,381800000.0
2009-03-19 18:42:00,83.735,83.77,83.725,83.755,348000000.0
2009-03-19 18:43:00,83.755,83.8,83.755,83.755,299400000.0
2009-03-19 18:44:00,83.765,83.795,83.75,83.785,393200000.0
2009-03-19 18:45:00,83.785,83.785,83.74,83.76,258600000.0
2009-03-19 18:46:00,83.76,83.795,83.76,83.765,248400000.0
2009-03-19 18:47:00,83.765,83.785,83.755,83.775,303200000.0
2009-03-19 18:48:00,83.77,83.77,83.735,83.75,243800000.0
2009-03-19 18:49:00,83.75,83.765,83.735,83.745,286800000.0
2009-03-19 18:50:00,83.74,83.75,83.72,83.72,247400000.0
2009-03-19 18:51:00,83.72,83.735,83.685,83.705,399600000.0
2009-03-19 18:52:00,83.695,83.73,83.695,83.705,299800000.0
2009-03-19 18:53:00,83.705,83.735,83.69,83.715,320800000.0
2009-03-19 18:54:00,83.715,83.73,83.71,83.725,236000000.0
2009-03-19 18:55:00,83.725,83.745,83.71,83.725,124400000.0
2009-03-19 18:56:00,83.725,83.735,83.71,83.73,239600000.0
2009-03-19 18:57:00,83.73,83.75,83.73,83.74,241200000.0
2009-03-19 18:58:00,83.745,83.78,83.735,83.77,155000000.0
2009-03-19 18:59:00,83.77,83.78,83.755,83.765,236800000.0
2009-03-19 19:00:00,83.76,83.76,83.55,83.645,516200000.0
2009-03-19 19:01:00,83.645,83.705,83.645,83.665,324800000.0
2009-03-19 19:02:00,83.665,83.685,83.58,83.6,422200000.0
2009-03-19 19:03:00,83.595,83.615,83.565,83.585,386000000.0
2009-03-19 19:04:00,83.585,83.605,83.575,83.58,193400000.0
2009-03-19 19:05:00,83.58,83.585,83.47,83.47,391000000.0
2009-03-19 19:06:00,83.47,83.48,83.455,83.465,370600000.0
2009-03-19 19:07:00,83.465,83.51,83.44,83.5,476000000.0
2009-03-19 19:08:00,83.5,83.545,83.5,83.525,378000000.0
2009-03-19 19:09:00,83.515,83.525,83.45,83.47,334200000.0
2009-03-19 19:10:00,83.465,83.545,83.465,83.53,362400000.0
2009-03-19 19:11:00,83.53,83.595,83.515,83.54,332200000.0
2009-03-19 19:12:00,83.54,83.58,83.54,83.55,347000000.0
2009-03-19 19:13:00,83.54,83.625,83.535,83.615,280400000.0
2009-03-19 19:14:00,83.61,83.61,83.545,83.555,241800000.0
2009-03-19 19:15:00,83.56,83.605,83.555,83.57,233800000.0
2009-03-19 19:16:00,83.575,83.61,83.57,83.59,197000000.0
2009-03-19 19:17:00,83.59,83.64,83.59,83.625,329000000.0
2009-03-19 19:18:00,83.625,83.64,83.595,83.595,230400000.0
2009-03-19 19:19:00,83.595,83.65,83.585,83.63,185800000.0
2009-03-19 19:20:00,83.625,83.685,83.615,83.675,283000000.0
2009-03-19 19:21:00,83.67,83.69,83.665,83.68,218000000.0
2009-03-19 19:22:00,83.68,83.76,83.68,83.75,217800000.0
2009-03-19 19:23:00,83.745,83.76,83.72,83.72,212400000.0
2009-03-19 19:24:00,83.72,84.015,83.72,83.96,424800000.0
2009-03-19 19:25:00,83.96,83.98,83.885,83.885,286200000.0
2009-03-19 19:26:00,83.885,83.89,83.755,83.79,356800000.0
2009-03-19 19:27:00,83.79,83.865,83.79,83.84,258000000.0
2009-03-19 19:28:00,83.84,83.88,83.835,83.875,199200000.0
2009-03-19 19:29:00,83.88,83.94,83.86,83.94,237600000.0
2009-03-19 19:30:00,83.94,83.99,83.9,83.96,425600000.0
2009-03-19 19:31:00,83.96,84.04,83.94,84.025,290400000.0
2009-03-19 19:32:00,84.02,84.02,83.935,83.97,309200000.0
2009-03-19 19:33:00,83.975,84.005,83.96,83.995,201800000.0
2009-03-19 19:34:00,83.995,84.035,83.98,83.995,357400000.0
2009-03-19 19:35:00,83.995,84.055,83.97,84.015,335000000.0
2009-03-19 19:36:00,84.015,84.05,84.01,84.05,164600000.0
2009-03-19 19:37:00,84.045,84.045,84.01,84.01,215000000.0
2009-03-19 19:38:00,84.015,84.06,84.01,84.06,262800000.0
2009-03-19 19:39:00,84.05,84.06,84.025,84.04,280200000.0
2009-03-19 19:40:00,84.045,84.06,84.045,84.06,109400000.0
2009-03-19 19:41:00,84.06,84.06,84.03,84.045,212400000.0
2009-03-19 19:42:00,84.045,84.05,84.03,84.04,177600000.0
2009-03-19 19:43:00,84.045,84.045,83.905,83.905,280600000.0
2009-03-19 19:44:00,83.86,83.945,83.86,83.945,224200000.0
2009-03-19 19:45:00,83.945,83.97,83.92,83.97,247000000.0
2009-03-19 19:46:00,83.97,84.035,83.96,83.98,325600000.0
2009-03-19 19:47:00,83.98,84.0,83.915,83.985,278200000.0
2009-03-19 19:48:00,83.98,84.005,83.94,83.94,316600000.0
2009-03-19 19:49:00,83.95,84.0,83.95,83.995,150200000.0
2009-03-19 19:50:00,84.0,84.05,83.995,84.005,288800000.0
2009-03-19 19:51:00,84.005,84.08,84.0,84.04,382600000.0
2009-03-19 19:52:00,84.05,84.05,84.03,84.035,212800000.0
2009-03-19 19:53:00,84.035,84.045,84.01,84.015,60800000.0
2009-03-19 19:54:00,84.015,84.03,83.95,84.0,315200000.0
2009-03-19 19:55:00,84.005,84.025,83.94,83.97,276400000.0
2009-03-19 19:56:00,83.97,84.04,83.97,84.04,179600000.0
2009-03-19 19:57:00,84.04,84.05,83.94,84.015,373600000.0
2009-03-19 19:58:00,84.015,84.04,84.0,84.04,280000000.0
2009-03-19 19:59:00,84.025,84.07,84.015,84.015,270200000.0
2009-03-19 20:00:00,84.015,84.08,84.005,84.04,350200000.0
2009-03-19 20:01:00,84.045,84.095,84.045,84.08,376200000.0
2009-03-19 20:02:00,84.07,84.085,84.05,84.06,245400000.0
2009-03-19 20:03:00,84.06,84.06,83.985,83.985,332400000.0
2009-03-19 20:04:00,83.985,84.035,83.975,83.995,265600000.0
2009-03-19 20:05:00,84.0,84.015,83.985,83.99,258000000.0
2009-03-19 20:06:00,83.99,84.0,83.93,83.985,347800000.0
2009-03-19 20:07:00,83.985,84.01,83.955,83.985,353000000.0
2009-03-19 20:08:00,83.985,84.0,83.95,83.96,232200000.0
2009-03-19 20:09:00,83.96,83.975,83.95,83.97,146000000.0
2009-03-19 20:10:00,83.97,84.005,83.965,84.005,171000000.0
2009-03-19 20:11:00,84.005,84.01,83.97,83.97,192400000.0
2009-03-19 20:12:00,83.97,84.01,83.97,83.985,174400000.0
2009-03-19 20:13:00,83.985,83.985,83.955,83.985,200000000.0
2009-03-19 20:14:00,83.985,83.985,83.975,83.98,100600000.0
2009-03-19 20:15:00,83.975,83.985,83.975,83.98,47000000.0
2009-03-19 20:16:00,83.975,83.975,83.935,83.95,195000000.0
2009-03-19 20:17:00,83.965,84.02,83.965,83.995,211800000.0
2009-03-19 20:18:00,83.99,83.99,83.92,83.92,327400000.0
2009-03-19 20:19:00,83.92,83.955,83.905,83.925,276600000.0
2009-03-19 20:20:00,83.925,83.965,83.92,83.965,169800000.0
2009-03-19 20:21:00,83.96,83.985,83.96,83.965,229400000.0
2009-03-19 20:22:00,83.965,83.975,83.95,83.965,268000000.0
2009-03-19 20:23:00,83.96,83.96,83.93,83.945,203800000.0
2009-03-19 20:24:00,83.955,83.965,83.93,83.955,255600000.0
2009-03-19 20:25:00,83.955,83.965,83.915,83.915,136400000.0
2009-03-19 20:26:00,83.915,83.945,83.905,83.925,232600000.0
2009-03-19 20:27:00,83.925,83.95,83.925,83.94,80800000.0
2009-03-19 20:28:00,83.94,83.99,83.94,83.99,105000000.0
2009-03-19 20:29:00,83.985,83.99,83.95,83.965,165200000.0
2009-03-19 20:30:00,83.95,83.96,83.935,83.94,159200000.0
2009-03-19 20:31:00,83.94,83.98,83.94,83.945,360000000.0
2009-03-19 20:32:00,83.95,83.965,83.945,83.95,187800000.0
2009-03-19 20:33:00,83.95,84.005,83.95,84.0,215600000.0
2009-03-19 20:34:00,84.01,84.03,84.005,84.025,230600000.0
2009-03-19 20:35:00,84.025,84.08,84.02,84.07,147000000.0
2009-03-19 20:36:00,84.07,84.07,84.055,84.065,137400000.0
2009-03-19 20:37:00,84.065,84.08,84.06,84.075,120000000.0
2009-03-19 20:38:00,84.075,84.08,84.055,84.07,156600000.0
2009-03-19 20:39:00,84.065,84.12,84.05,84.1,218000000.0
2009-03-19 20:40:00,84.1,84.125,84.09,84.11,307800000.0
2009-03-19 20:41:00,84.11,84.12,84.085,84.115,158000000.0
2009-03-19 20:42:00,84.115,84.13,84.1,84.105,223400000.0
2009-03-19 20:43:00,84.12,84.125,84.075,84.085,151400000.0
2009-03-19 20:44:00,84.085,84.085,84.015,84.025,271800000.0
2009-03-19 20:45:00,84.025,84.065,84.02,84.06,401400000.0
2009-03-19 20:46:00,84.065,84.115,84.065,84.1,197400000.0
2009-03-19 20:47:00,84.1,84.1,84.005,84.01,270600000.0
2009-03-19 20:48:00,84.015,84.035,84.0,84.02,239400000.0
2009-03-19 20:49:00,84.02,84.045,84.015,84.015,241000000.0
2009-03-19 20:50:00,83.97,84.01,83.96,83.96,220400000.0
2009-03-19 20:51:00,83.96,83.97,83.96,83.965,129600000.0
2009-03-19 20:52:00,83.965,83.975,83.95,83.965,99000000.0
2009-03-19 20:53:00,83.965,84.04,83.965,84.04,187400000.0
2009-03-19 20:54:00,84.04,84.055,84.015,84.04,166400000.0
2009-03-19 20:55:00,84.04,84.055,84.035,84.05,173800000.0
2009-03-19 20:56:00,84.05,84.06,84.04,84.045,133000000.0
2009-03-19 20:57:00,84.04,84.07,83.98,83.98,184600000.0
2009-03-19 20:58:00,83.995,84.025,83.985,84.005,264400000.0
2009-03-19 20:59:00,84.005,84.025,84.0,84.005,195400000.0
2009-03-19 21:00:00,84.005,84.025,84.0,84.02,83400000.0
2009-03-19 21:01:00,84.02,84.05,84.005,84.03,140800000.0
2009-03-19 21:02:00,84.03,84.055,84.025,84.025,104200000.0
2009-03-19 21:03:00,84.025,84.05,84.015,84.015,110400000.0
2009-03-19 21:04:00,84.025,84.05,84.015,84.045,92000000.0
2009-03-19 21:05:00,84.045,84.095,84.045,84.075,197200000.0
2009-03-19 21:06:00,84.075,84.085,84.065,84.075,184000000.0
2009-03-19 21:07:00,84.075,84.075,84.05,84.05,145600000.0
2009-03-19 21:08:00,84.055,84.08,84.045,84.07,129800000.0
2009-03-19 21:09:00,84.06,84.08,84.045,84.075,178800000.0
2009-03-19 21:10:00,84.09,84.09,84.06,84.07,138200000.0
2009-03-19 21:11:00,84.065,84.07,84.05,84.055,145200000.0
2009-03-19 21:12:00,84.055,84.07,84.035,84.065,148800000.0
2009-03-19 21:13:00,84.06,84.09,84.06,84.085,95200000.0
2009-03-19 21:14:00,84.09,84.11,84.065,84.085,184600000.0
2009-03-19 21:15:00,84.085,84.085,84.075,84.085,38400000.0
2009-03-19 21:16:00,84.085,84.105,84.085,84.09,97200000.0
2009-03-19 21:17:00,84.1,84.1,84.09,84.095,67800000.0
2009-03-19 21:18:00,84.1,84.11,84.065,84.065,145000000.0
2009-03-19 21:19:00,84.07,84.07,84.055,84.055,171000000.0
2009-03-19 21:20:00,84.055,84.055,83.975,83.975,114800000.0
2009-03-19 21:21:00,83.975,83.985,83.96,83.98,107800000.0
2009-03-19 21:22:00,83.985,83.99,83.975,83.975,62000000.0
2009-03-19 21:23:00,83.975,83.99,83.975,83.98,108400000.0
2009-03-19 21:24:00,83.98,83.985,83.955,83.955,67600000.0
2009-03-19 21:25:00,83.955,83.975,83.955,83.965,70400000.0
2009-03-19 21:26:00,83.965,83.965,83.925,83.925,74200000.0
2009-03-19 21:27:00,83.895,83.92,83.895,83.92,86400000.0
2009-03-19 21:28:00,83.925,83.925,83.895,83.9,64600000.0
2009-03-19 21:29:00,83.9,83.945,83.9,83.945,77400000.0
2009-03-19 21:30:00,83.945,83.98,83.945,83.98,67400000.0
2009-03-19 21:31:00,83.98,84.02,83.97,84.0,132600000.0
2009-03-19 21:32:00,83.995,84.045,83.995,84.045,87000000.0
2009-03-19 21:33:00,84.05,84.05,84.0,84.005,87200000.0
2009-03-19 21:34:00,84.005,84.02,83.995,83.995,155200000.0
2009-03-19 21:35:00,83.995,84.0,83.955,83.985,235800000.0
2009-03-19 21:36:00,83.98,83.99,83.975,83.99,107000000.0
2009-03-19 21:37:00,83.985,83.99,83.965,83.965,98000000.0
2009-03-19 21:38:00,83.955,83.965,83.925,83.95,239800000.0
2009-03-19 21:39:00,83.95,83.98,83.945,83.955,189800000.0
2009-03-19 21:40:00,83.96,83.96,83.92,83.935,134600000.0
2009-03-19 21:41:00,83.94,83.955,83.935,83.94,233800000.0
2009-03-19 21:42:00,83.94,83.985,83.94,83.985,99400000.0
2009-03-19 21:43:00,83.985,84.035,83.985,84.035,82000000.0
2009-03-19 21:44:00,84.035,84.055,84.025,84.035,75000000.0
2009-03-19 21:45:00,84.03,84.045,84.03,84.04,39600000.0
2009-03-19 21:46:00,84.05,84.065,84.035,84.06,61800000.0
2009-03-19 21:47:00,84.065,84.08,84.05,84.06,116000000.0
2009-03-19 21:48:00,84.06,84.09,84.055,84.065,108400000.0
2009-03-19 21:49:00,84.065,84.075,84.065,84.075,34600000.0
2009-03-19 21:50:00,84.08,84.08,84.055,84.055,52600000.0
2009-03-19 21:51:00,84.045,84.055,84.045,84.055,42800000.0
2009-03-19 21:52:00,84.06,84.07,84.055,84.055,105200000.0
2009-03-19 21:53:00,84.055,84.11,84.055,84.11,131400000.0
2009-03-19 21:54:00,84.115,84.145,84.105,84.11,109800000.0
2009-03-19 21:55:00,84.09,84.09,84.045,84.045,281800000.0
2009-03-19 21:56:00,84.045,84.045,84.02,84.045,124800000.0
2009-03-19 21:57:00,84.045,84.05,84.03,84.045,80400000.0
2009-03-19 21:58:00,84.05,84.105,84.04,84.1,124200000.0
2009-03-19 21:59:00,84.105,84.12,84.105,84.11,62400000.0
2009-03-19 22:00:00,84.105,84.125,84.09,84.11,65800000.0
2009-03-19 22:01:00,84.105,84.115,84.095,84.105,75800000.0
2009-03-19 22:02:00,84.105,84.11,84.085,84.09,56800000.0
2009-03-19 22:03:00,84.08,84.085,84.05,84.055,92600000.0
2009-03-19 22:04:00,84.055,84.07,84.055,84.07,27200000.0
2009-03-19 22:05:00,84.08,84.085,84.075,84.08,53200000.0
2009-03-19 22:06:00,84.085,84.095,84.07,84.07,41000000.0
2009-03-19 22:07:00,84.07,84.07,84.065,84.07,5800000.0
2009-03-19 22:08:00,84.065,84.065,84.06,84.065,11200000.0
2009-03-19 22:09:00,84.065,84.085,84.065,84.075,40000000.0
2009-03-19 22:10:00,84.08,84.085,84.075,84.075,45400000.0
2009-03-19 22:11:00,84.075,84.085,84.06,84.06,75600000.0
2009-03-19 22:12:00,84.055,84.055,84.035,84.05,52600000.0
2009-03-19 22:13:00,84.05,84.05,84.05,84.05,2600000.0
2009-03-19 22:14:00,84.055,84.055,84.045,84.045,19000000.0
2009-03-19 22:15:00,84.04,84.04,84.02,84.02,87800000.0
2009-03-19 22:16:00,84.025,84.065,84.025,84.03,214600000.0
2009-03-19 22:17:00,84.025,84.05,84.02,84.04,147200000.0
2009-03-19 22:18:00,84.04,84.16,84.04,84.145,223600000.0
2009-03-19 22:19:00,84.15,84.155,84.13,84.145,115200000.0
2009-03-19 22:20:00,84.14,84.155,84.08,84.08,89200000.0
2009-03-19 22:21:00,84.085,84.1,84.07,84.1,46600000.0
2009-03-19 22:22:00,84.1,84.1,84.045,84.065,116800000.0
2009-03-19 22:23:00,84.075,84.08,84.06,84.065,56400000.0
2009-03-19 22:24:00,84.065,84.08,84.06,84.08,31600000.0
2009-03-19 22:25:00,84.085,84.12,84.085,84.1,46400000.0
2009-03-19 22:26:00,84.1,84.11,84.03,84.035,163000000.0
2009-03-19 22:27:00,84.035,84.035,84.025,84.03,30000000.0
2009-03-19 22:28:00,84.03,84.03,83.995,84.0,268600000.0
2009-03-19 22:29:00,84.0,84.03,83.995,84.025,238200000.0
2009-03-19 22:30:00,84.02,84.02,84.01,84.01,35800000.0
2009-03-19 22:31:00,84.015,84.015,84.0,84.015,53600000.0
2009-03-19 22:32:00,84.02,84.02,84.015,84.015,8200000.0
2009-03-19 22:33:00,84.02,84.02,84.02,84.02,21600000.0
2009-03-19 22:34:00,84.02,84.035,84.02,84.035,35800000.0
2009-03-19 22:35:00,84.035,84.065,84.035,84.065,48800000.0
2009-03-19 22:36:00,84.065,84.125,84.065,84.125,129400000.0
2009-03-19 22:37:00,84.12,84.125,84.11,84.125,37200000.0
2009-03-19 22:38:00,84.125,84.14,84.1,84.14,74800000.0
2009-03-19 22:39:00,84.14,84.145,84.115,84.12,88200000.0
2009-03-19 22:40:00,84.13,84.15,84.13,84.13,47600000.0
2009-03-19 22:41:00,84.11,84.11,84.09,84.09,49200000.0
2009-03-19 22:42:00,84.1,84.105,84.08,84.085,48000000.0
2009-03-19 22:43:00,84.095,84.135,84.095,84.135,17400000.0
2009-03-19 22:44:00,84.13,84.135,84.12,84.12,45200000.0
2009-03-19 22:45:00,84.12,84.12,84.12,84.12,7800000.0
2009-03-19 22:46:00,84.12,84.12,84.095,84.115,81400000.0
2009-03-19 22:47:00,84.115,84.125,84.1,84.125,104600000.0
2009-03-19 22:48:00,84.125,84.13,84.11,84.11,35800000.0
2009-03-19 22:49:00,84.115,84.14,84.115,84.14,68400000.0
2009-03-19 22:50:00,84.14,84.145,84.135,84.14,20600000.0
2009-03-19 22:51:00,84.13,84.14,84.13,84.14,7000000.0
2009-03-19 22:52:00,84.145,84.145,84.145,84.145,13700000.0
2009-03-19 22:53:00,84.14,84.15,84.14,84.145,38200000.0
2009-03-19 22:54:00,84.145,84.155,84.135,84.135,89400000.0
2009-03-19 22:55:00,84.125,84.125,84.105,84.11,78800000.0
2009-03-19 22:56:00,84.12,84.13,84.12,84.13,31400000.0
2009-03-19 22:57:00,84.11,84.13,84.095,84.1,76200000.0
2009-03-19 22:58:00,84.105,84.14,84.1,84.13,68800000.0
2009-03-19 22:59:00,84.135,84.135,84.09,84.09,36400000.0
2009-03-19 23:00:00,84.077,84.077,84.006,84.039,121000000.0
2009-03-19 23:01:00,84.061,84.069,84.044,84.049,110200000.0
2009-03-19 23:02:00,84.075,84.09,84.075,84.08,19000000.0
2009-03-19 23:03:00,84.08,84.085,84.07,84.08,8600000.0
2009-03-19 23:04:00,84.08,84.11,84.07,84.095,21400000.0
2009-03-19 23:05:00,84.105,84.105,84.095,84.095,3000000.0
2009-03-19 23:06:00,84.095,84.095,84.085,84.085,3000000.0
2009-03-19 23:07:00,84.075,84.075,84.075,84.075,3800000.0
2009-03-19 23:08:00,84.075,84.09,84.075,84.08,19400000.0
2009-03-19 23:09:00,84.08,84.08,84.065,84.07,15200000.0
2009-03-19 23:10:00,84.07,84.07,84.06,84.06,6600000.0
2009-03-19 23:11:00,84.06,84.06,84.06,84.06,1200000.0
2009-03-19 23:12:00,84.053,84.053,84.031,84.052,20600000.0
2009-03-19 23:13:00,84.06,84.06,84.045,84.055,31000000.0
2009-03-19 23:14:00,84.06,84.115,84.05,84.055,68400000.0
2009-03-19 23:15:00,84.05,84.105,84.05,84.105,56000000.0
2009-03-19 23:16:00,84.1,84.105,84.065,84.075,27200000.0
2009-03-19 23:17:00,84.07,84.075,84.065,84.075,16400000.0
2009-03-19 23:18:00,84.075,84.09,84.075,84.09,9400000.0
2009-03-19 23:19:00,84.09,84.095,84.09,84.095,23200000.0
2009-03-19 23:20:00,84.09,84.115,84.09,84.1,56800000.0
2009-03-19 23:21:00,84.095,84.095,84.095,84.095,16000000.0
2009-03-19 23:22:00,84.095,84.095,84.095,84.095,7800000.0
2009-03-19 23:23:00,84.089,84.101,84.068,84.077,38000000.0
2009-03-19 23:24:00,84.095,84.095,84.07,84.07,20600000.0
2009-03-19 23:25:00,84.07,84.085,84.065,84.065,8600000.0
2009-03-19 23:26:00,84.065,84.095,84.065,84.095,53200000.0
2009-03-19 23:27:00,84.1,84.15,84.1,84.14,53000000.0
2009-03-19 23:28:00,84.145,84.145,84.1,84.115,58600000.0
2009-03-19 23:29:00,84.1,84.115,84.085,84.11,56200000.0
2009-03-19 23:30:00,84.115,84.125,84.105,84.12,44000000.0
2009-03-19 23:31:00,84.12,84.145,84.115,84.12,33200000.0
2009-03-19 23:32:00,84.12,84.12,84.12,84.12,23400000.0
2009-03-19 23:33:00,84.125,84.17,84.12,84.16,42000000.0
2009-03-19 23:34:00,84.165,84.17,84.145,84.145,14600000.0
2009-03-19 23:35:00,84.15,84.15,84.135,84.145,36000000.0
2009-03-19 23:36:00,84.145,84.15,84.135,84.135,29000000.0
2009-03-19 23:37:00,84.135,84.14,84.115,84.12,37600000.0
2009-03-19 23:38:00,84.12,84.135,84.12,84.135,30600000.0
2009-03-19 23:39:00,84.135,84.135,84.12,84.125,61800000.0
2009-03-19 23:40:00,84.14,84.145,84.12,84.12,36000000.0
2009-03-19 23:41:00,84.12,84.125,84.12,84.125,16000000.0
2009-03-19 23:42:00,84.125,84.125,84.115,84.12,42600000.0
2009-03-19 23:43:00,84.115,84.12,84.115,84.12,16200000.0
2009-03-19 23:44:00,84.12,84.125,84.12,84.125,14200000.0
2009-03-19 23:45:00,84.13,84.13,84.13,84.13,2600000.0
2009-03-19 23:46:00,84.106,84.113,84.09,84.09,74200000.0
2009-03-19 23:47:00,84.1,84.115,84.09,84.115,45400000.0
2009-03-19 23:48:00,84.105,84.115,84.09,84.11,46000000.0
2009-03-19 23:49:00,84.11,84.11,84.11,84.11,1200000.0
2009-03-19 23:50:00,84.11,84.11,84.11,84.11,1200000.0
2009-03-19 23:51:00,84.095,84.105,84.09,84.095,26000000.0
2009-03-19 23:52:00,84.095,84.16,84.095,84.13,131100000.0
2009-03-19 23:53:00,84.135,84.155,84.095,84.12,41800000.0
2009-03-19 23:54:00,84.12,84.13,84.09,84.105,48400000.0
2009-03-19 23:55:00,84.115,84.125,84.115,84.125,3000000.0
2009-03-19 23:56:00,84.125,84.13,84.12,84.125,15000000.0
2009-03-19 23:57:00,84.12,84.135,84.105,84.125,22800000.0
2009-03-19 23:58:00,84.12,84.12,84.12,84.12,2600000.0
2009-03-19 23:59:00,84.125,84.125,84.125,84.125,3000000.0
2009-03-20 00:00:00,84.12,84.125,84.12,84.125,5000000.0
2009-03-20 00:01:00,84.11,84.115,84.095,84.105,36000000.0
2009-03-20 00:02:00,84.1,84.12,84.09,84.1,38600000.0
2009-03-20 00:03:00,84.1,84.145,84.09,84.135,60800000.0
2009-03-20 00:04:00,84.125,84.125,84.125,84.125,6800000.0
2009-03-20 00:05:00,84.125,84.125,84.075,84.1,86000000.0
2009-03-20 00:06:00,84.09,84.12,84.09,84.115,83600000.0
2009-03-20 00:07:00,84.115,84.12,84.11,84.11,25400000.0
2009-03-20 00:08:00,84.11,84.11,84.11,84.11,2600000.0
2009-03-20 00:09:00,84.11,84.135,84.11,84.135,40200000.0
2009-03-20 00:10:00,84.135,84.135,84.135,84.135,6800000.0
2009-03-20 00:11:00,84.135,84.14,84.135,84.135,32800000.0
2009-03-20 00:12:00,84.135,84.135,84.135,84.135,7800000.0
2009-03-20 00:13:00,84.135,84.135,84.135,84.135,31200000.0
2009-03-20 00:14:00,84.135,84.135,84.135,84.135,23400000.0
2009-03-20 00:15:00,84.135,84.135,84.135,84.135,18200000.0
2009-03-20 00:16:00,84.14,84.175,84.14,84.175,53400000.0
2009-03-20 00:17:00,84.19,84.19,84.19,84.19,23400000.0
2009-03-20 00:18:00,84.19,84.19,84.19,84.19,10400000.0
2009-03-20 00:19:00,84.2,84.21,84.2,84.21,21600000.0
2009-03-20 00:20:00,84.205,84.205,84.19,84.19,90200000.0
2009-03-20 00:21:00,84.19,84.19,84.19,84.19,39000000.0
2009-03-20 00:22:00,84.19,84.19,84.19,84.19,10400000.0
2009-03-20 00:23:00,84.2,84.205,84.2,84.205,7800000.0
2009-03-20 00:24:00,84.2,84.2,84.165,84.17,64200000.0
2009-03-20 00:25:00,84.165,84.165,84.155,84.155,13000000.0
2009-03-20 00:26:00,84.16,84.16,84.14,84.14,33400000.0
2009-03-20 00:27:00,84.14,84.14,84.115,84.115,61200000.0
2009-03-20 00:28:00,84.115,84.12,84.11,84.115,43200000.0
2009-03-20 00:29:00,84.11,84.155,84.11,84.155,65200000.0
2009-03-20 00:30:00,84.15,84.16,84.105,84.12,230400000.0
2009-03-20 00:31:00,84.12,84.12,84.09,84.1,98200000.0
2009-03-20 00:32:00,84.1,84.125,84.1,84.1,83400000.0
2009-03-20 00:33:00,84.1,84.1,84.075,84.095,98000000.0
2009-03-20 00:34:00,84.1,84.1,84.09,84.09,44000000.0
2009-03-20 00:35:00,84.1,84.1,84.1,84.1,2600000.0
2009-03-20 00:36:00,84.1,84.11,84.1,84.11,20400000.0
2009-03-20 00:37:00,84.11,84.11,84.105,84.11,28600000.0
2009-03-20 00:38:00,84.11,84.115,84.1,84.11,49000000.0
2009-03-20 00:39:00,84.11,84.11,84.105,84.105,5200000.0
2009-03-20 00:40:00,84.105,84.11,84.105,84.11,18200000.0
2009-03-20 00:41:00,84.115,84.12,84.11,84.11,39600000.0
2009-03-20 00:42:00,84.115,84.155,84.11,84.155,104800000.0
2009-03-20 00:43:00,84.165,84.215,84.155,84.155,272800000.0
2009-03-20 00:44:00,84.155,84.165,84.115,84.125,74800000.0
2009-03-20 00:45:00,84.125,84.16,84.115,84.125,116400000.0
2009-03-20 00:46:00,84.115,84.115,84.0,84.05,216000000.0
2009-03-20 00:47:00,84.07,84.19,84.065,84.19,151400000.0
2009-03-20 00:48:00,84.185,84.19,84.135,84.16,127200000.0
2009-03-20 00:49:00,84.165,84.165,84.14,84.14,114600000.0
2009-03-20 00:50:00,84.135,84.135,84.09,84.09,161800000.0
2009-03-20 00:51:00,84.09,84.13,84.09,84.115,95000000.0
2009-03-20 00:52:00,84.13,84.13,84.075,84.09,145600000.0
2009-03-20 00:53:00,84.09,84.09,84.09,84.09,15200000.0
2009-03-20 00:54:00,84.09,84.11,84.09,84.11,60600000.0
2009-03-20 00:55:00,84.08,84.155,84.08,84.145,382000000.0
2009-03-20 00:56:00,84.15,84.15,84.09,84.095,325000000.0
2009-03-20 00:57:00,84.095,84.095,84.09,84.09,79200000.0
2009-03-20 00:58:00,84.09,84.09,84.08,84.09,138600000.0
2009-03-20 00:59:00,84.09,84.09,84.09,84.09,70400000.0
2009-03-20 01:00:00,84.09,84.11,84.08,84.09,314800000.0
2009-03-20 01:01:00,84.095,84.125,84.085,84.125,276600000.0
2009-03-20 01:02:00,84.125,84.155,84.12,84.15,93800000.0
2009-03-20 01:03:00,84.155,84.17,84.11,84.17,336800000.0
2009-03-20 01:04:00,84.16,84.18,84.15,84.17,136600000.0
2009-03-20 01:05:00,84.17,84.195,84.11,84.135,115400000.0
2009-03-20 01:06:00,84.13,84.13,84.095,84.115,260600000.0
2009-03-20 01:07:00,84.13,84.145,84.12,84.135,85000000.0
2009-03-20 01:08:00,84.125,84.18,84.125,84.18,135600000.0
2009-03-20 01:09:00,84.185,84.185,84.18,84.18,5200000.0
2009-03-20 01:10:00,84.17,84.22,84.165,84.19,304800000.0
2009-03-20 01:11:00,84.185,84.19,84.175,84.19,40600000.0
2009-03-20 01:12:00,84.195,84.2,84.17,84.185,54400000.0
2009-03-20 01:13:00,84.19,84.205,84.16,84.18,208200000.0
2009-03-20 01:14:00,84.18,84.185,84.165,84.17,53800000.0
2009-03-20 01:15:00,84.165,84.17,84.16,84.17,86000000.0
2009-03-20 01:16:00,84.17,84.17,84.165,84.165,56400000.0
2009-03-20 01:17:00,84.16,84.17,84.135,84.14,137400000.0
2009-03-20 01:18:00,84.135,84.145,84.11,84.14,289800000.0
2009-03-20 01:19:00,84.14,84.165,84.125,84.16,305600000.0
2009-03-20 01:20:00,84.165,84.185,84.165,84.185,114400000.0
2009-03-20 01:21:00,84.19,84.19,84.17,84.17,53200000.0
2009-03-20 01:22:00,84.165,84.17,84.11,84.11,163600000.0
2009-03-20 01:23:00,84.11,84.14,84.105,84.14,87800000.0
2009-03-20 01:24:00,84.135,84.14,84.115,84.115,37200000.0
2009-03-20 01:25:00,84.115,84.13,84.11,84.13,100400000.0
2009-03-20 01:26:00,84.12,84.135,84.12,84.135,24000000.0
2009-03-20 01:27:00,84.14,84.145,84.135,84.14,28600000.0
2009-03-20 01:28:00,84.145,84.145,84.14,84.14,18200000.0
2009-03-20 01:29:00,84.13,84.14,84.13,84.14,40600000.0
2009-03-20 01:30:00,84.14,84.145,84.14,84.145,13000000.0
2009-03-20 01:31:00,84.14,84.14,84.135,84.135,38000000.0
2009-03-20 01:32:00,84.13,84.15,84.125,84.145,23400000.0
2009-03-20 01:33:00,84.145,84.15,84.14,84.15,19800000.0
2009-03-20 01:34:00,84.155,84.155,84.155,84.155,7800000.0
2009-03-20 01:35:00,84.15,84.15,84.135,84.135,10400000.0
2009-03-20 01:36:00,84.125,84.145,84.09,84.145,102600000.0
2009-03-20 01:37:00,84.14,84.155,84.115,84.14,183000000.0
2009-03-20 01:38:00,84.145,84.155,84.145,84.155,50800000.0
2009-03-20 01:39:00,84.155,84.17,84.13,84.13,71000000.0
2009-03-20 01:40:00,84.13,84.15,84.1,84.14,194400000.0
2009-03-20 01:41:00,84.14,84.14,84.115,84.115,39600000.0
2009-03-20 01:42:00,84.11,84.11,84.09,84.09,56800000.0
2009-03-20 01:43:00,84.095,84.095,84.08,84.09,45200000.0
2009-03-20 01:44:00,84.09,84.09,84.08,84.085,60000000.0
2009-03-20 01:45:00,84.08,84.11,84.08,84.105,112400000.0
2009-03-20 01:46:00,84.105,84.105,84.085,84.085,26000000.0
2009-03-20 01:47:00,84.09,84.1,84.08,84.09,57800000.0
2009-03-20 01:48:00,84.1,84.105,84.095,84.095,7800000.0
2009-03-20 01:49:00,84.1,84.105,84.095,84.105,18200000.0
2009-03-20 01:50:00,84.105,84.11,84.09,84.11,27600000.0
2009-03-20 01:51:00,84.084,84.105,84.06,84.105,26000000.0
2009-03-20 01:52:00,84.115,84.115,84.115,84.115,2600000.0
2009-03-20 01:53:00,84.115,84.115,84.105,84.105,15600000.0
2009-03-20 01:54:00,84.1,84.105,84.1,84.105,19400000.0
2009-03-20 01:55:00,84.11,84.145,84.11,84.12,93800000.0
2009-03-20 01:56:00,84.12,84.125,84.085,84.09,130400000.0
2009-03-20 01:57:00,84.08,84.1,84.08,84.095,66000000.0
2009-03-20 01:58:00,84.11,84.11,84.08,84.085,56400000.0
2009-03-20 01:59:00,84.085,84.125,84.08,84.095,439200000.0
2009-03-20 02:00:00,84.095,84.115,84.08,84.09,307200000.0
2009-03-20 02:01:00,84.09,84.125,84.08,84.1,322200000.0
2009-03-20 02:02:00,84.095,84.12,84.095,84.105,93200000.0
2009-03-20 02:03:00,84.11,84.155,84.11,84.125,194800000.0
2009-03-20 02:04:00,84.13,84.165,84.13,84.155,56800000.0
2009-03-20 02:05:00,84.155,84.165,84.155,84.16,87400000.0
2009-03-20 02:06:00,84.155,84.155,84.145,84.145,18200000.0
2009-03-20 02:07:00,84.15,84.15,84.15,84.15,7800000.0
2009-03-20 02:08:00,84.15,84.155,84.15,84.155,25000000.0
2009-03-20 02:09:00,84.15,84.15,84.125,84.13,52600000.0
2009-03-20 02:10:00,84.135,84.15,84.11,84.13,178200000.0
2009-03-20 02:11:00,84.13,84.13,84.13,84.13,10400000.0
2009-03-20 02:12:00,84.13,84.14,84.13,84.14,20800000.0
2009-03-20 02:13:00,84.14,84.16,84.14,84.155,27600000.0
2009-03-20 02:14:00,84.16,84.16,84.13,84.14,117400000.0
2009-03-20 02:15:00,84.14,84.155,84.135,84.15,26600000.0
2009-03-20 02:16:00,84.155,84.195,84.155,84.18,104400000.0
2009-03-20 02:17:00,84.18,84.19,84.18,84.185,47000000.0
2009-03-20 02:18:00,84.185,84.185,84.155,84.17,92400000.0
2009-03-20 02:19:00,84.165,84.225,84.165,84.225,114800000.0
2009-03-20 02:20:00,84.22,84.27,84.18,84.2,211200000.0
2009-03-20 02:21:00,84.2,84.305,84.2,84.295,292800000.0
2009-03-20 02:22:00,84.295,84.295,84.23,84.245,211800000.0
2009-03-20 02:23:00,84.245,84.25,84.22,84.225,185800000.0
2009-03-20 02:24:00,84.225,84.225,84.205,84.215,182800000.0
2009-03-20 02:25:00,84.215,84.225,84.2,84.2,120400000.0
2009-03-20 02:26:00,84.2,84.2,84.185,84.19,46800000.0
2009-03-20 02:27:00,84.195,84.205,84.195,84.2,59400000.0
2009-03-20 02:28:00,84.195,84.21,84.185,84.205,57000000.0
2009-03-20 02:29:00,84.185,84.205,84.18,84.2,83400000.0
2009-03-20 02:30:00,84.2,84.2,84.19,84.2,73800000.0
2009-03-20 02:31:00,84.2,84.215,84.2,84.2,102800000.0
2009-03-20 02:32:00,84.2,84.2,84.185,84.19,111400000.0
2009-03-20 02:33:00,84.19,84.21,84.18,84.19,64000000.0
2009-03-20 02:34:00,84.195,84.195,84.175,84.19,76600000.0
2009-03-20 02:35:00,84.19,84.195,84.185,84.185,25200000.0
2009-03-20 02:36:00,84.19,84.225,84.165,84.215,96200000.0
2009-03-20 02:37:00,84.21,84.215,84.2,84.205,68000000.0
2009-03-20 02:38:00,84.21,84.21,84.21,84.21,2600000.0
2009-03-20 02:39:00,84.215,84.23,84.215,84.23,32400000.0
2009-03-20 02:40:00,84.225,84.225,84.22,84.22,33400000.0
2009-03-20 02:41:00,84.22,84.255,84.22,84.25,73400000.0
2009-03-20 02:42:00,84.25,84.265,84.25,84.265,161400000.0
2009-03-20 02:43:00,84.265,84.265,84.25,84.25,74800000.0
2009-03-20 02:44:00,84.25,84.26,84.245,84.245,51000000.0
2009-03-20 02:45:00,84.25,84.25,84.225,84.225,25400000.0
2009-03-20 02:46:00,84.23,84.23,84.205,84.205,19600000.0
2009-03-20 02:47:00,84.2,84.21,84.19,84.205,35200000.0
2009-03-20 02:48:00,84.2,84.2,84.195,84.2,21200000.0
2009-03-20 02:49:00,84.205,84.21,84.2,84.205,57200000.0
2009-03-20 02:50:00,84.21,84.21,84.2,84.21,34800000.0
2009-03-20 02:51:00,84.21,84.21,84.195,84.195,25200000.0
2009-03-20 02:52:00,84.195,84.195,84.195,84.195,3000000.0
2009-03-20 02:53:00,84.19,84.195,84.175,84.195,31400000.0
2009-03-20 02:54:00,84.2,84.205,84.2,84.205,13000000.0
2009-03-20 02:55:00,84.215,84.215,84.21,84.21,10400000.0
2009-03-20 02:56:00,84.205,84.205,84.205,84.205,2600000.0
2009-03-20 02:57:00,84.2,84.2,84.195,84.195,22400000.0
2009-03-20 02:58:00,84.195,84.195,84.175,84.18,57600000.0
2009-03-20 02:59:00,84.185,84.195,84.185,84.19,17600000.0
2009-03-20 03:00:00,84.19,84.195,84.19,84.19,21400000.0
2009-03-20 03:01:00,84.19,84.19,84.185,84.185,5200000.0
2009-03-20 03:02:00,84.185,84.195,84.185,84.19,29000000.0
2009-03-20 03:03:00,84.195,84.235,84.195,84.23,40000000.0
2009-03-20 03:04:00,84.225,84.245,84.225,84.24,51000000.0
2009-03-20 03:05:00,84.255,84.285,84.255,84.27,45000000.0
2009-03-20 03:06:00,84.275,84.28,84.235,84.28,137600000.0
2009-03-20 03:07:00,84.275,84.275,84.265,84.27,97600000.0
2009-03-20 03:08:00,84.27,84.295,84.265,84.295,54600000.0
2009-03-20 03:09:00,84.295,84.295,84.26,84.265,103000000.0
2009-03-20 03:10:00,84.27,84.325,84.26,84.325,141800000.0
2009-03-20 03:11:00,84.315,84.335,84.295,84.325,171000000.0
2009-03-20 03:12:00,84.33,84.33,84.31,84.32,75000000.0
2009-03-20 03:13:00,84.315,84.32,84.305,84.32,85000000.0
2009-03-20 03:14:00,84.315,84.325,84.305,84.31,84200000.0
2009-03-20 03:15:00,84.31,84.31,84.28,84.29,248000000.0
2009-03-20 03:16:00,84.285,84.285,84.275,84.275,40400000.0
2009-03-20 03:17:00,84.275,84.28,84.24,84.25,120800000.0
2009-03-20 03:18:00,84.25,84.25,84.25,84.25,4200000.0
2009-03-20 03:19:00,84.25,84.26,84.25,84.26,7400000.0
2009-03-20 03:20:00,84.255,84.26,84.24,84.24,90400000.0
2009-03-20 03:21:00,84.25,84.255,84.225,84.23,80600000.0
2009-03-20 03:22:00,84.23,84.24,84.225,84.24,26000000.0
2009-03-20 03:23:00,84.235,84.245,84.165,84.19,188800000.0
2009-03-20 03:24:00,84.185,84.205,84.185,84.195,34600000.0
2009-03-20 03:25:00,84.195,84.195,84.19,84.19,13600000.0
2009-03-20 03:26:00,84.19,84.19,84.185,84.185,33600000.0
2009-03-20 03:27:00,84.19,84.19,84.18,84.18,25200000.0
2009-03-20 03:28:00,84.185,84.195,84.18,84.195,39200000.0
2009-03-20 03:29:00,84.19,84.24,84.185,84.24,56000000.0
2009-03-20 03:30:00,84.235,84.29,84.235,84.28,95000000.0
2009-03-20 03:31:00,84.275,84.29,84.26,84.29,35800000.0
2009-03-20 03:32:00,84.285,84.285,84.285,84.285,11600000.0
2009-03-20 03:33:00,84.285,84.285,84.24,84.255,52600000.0
2009-03-20 03:34:00,84.26,84.27,84.25,84.25,42600000.0
2009-03-20 03:35:00,84.25,84.25,84.25,84.25,11600000.0
2009-03-20 03:36:00,84.25,84.26,84.245,84.26,33800000.0
2009-03-20 03:37:00,84.255,84.255,84.255,84.255,6800000.0
2009-03-20 03:38:00,84.255,84.255,84.21,84.21,81600000.0
2009-03-20 03:39:00,84.205,84.22,84.195,84.22,161600000.0
2009-03-20 03:40:00,84.215,84.25,84.215,84.245,244600000.0
2009-03-20 03:41:00,84.24,84.25,84.225,84.235,33800000.0
2009-03-20 03:42:00,84.235,84.235,84.22,84.225,70400000.0
2009-03-20 03:43:00,84.225,84.23,84.22,84.225,98400000.0
2009-03-20 03:44:00,84.23,84.23,84.22,84.225,94200000.0
2009-03-20 03:45:00,84.225,84.225,84.22,84.225,104000000.0
2009-03-20 03:46:00,84.225,84.25,84.225,84.25,56600000.0
2009-03-20 03:47:00,84.255,84.255,84.25,84.25,7800000.0
2009-03-20 03:48:00,84.245,84.25,84.22,84.25,58400000.0
2009-03-20 03:49:00,84.255,84.255,84.25,84.25,28600000.0
2009-03-20 03:50:00,84.25,84.265,84.24,84.25,204600000.0
2009-03-20 03:51:00,84.25,84.26,84.25,84.26,56800000.0
2009-03-20 03:52:00,84.25,84.25,84.245,84.245,66600000.0
2009-03-20 03:53:00,84.245,84.245,84.24,84.24,13000000.0
2009-03-20 03:54:00,84.24,84.24,84.24,84.24,5600000.0
2009-03-20 03:55:00,84.24,84.24,84.24,84.24,24200000.0
2009-03-20 03:56:00,84.24,84.24,84.235,84.24,18200000.0
2009-03-20 03:57:00,84.222,84.231,84.221,84.227,32000000.0
2009-03-20 03:58:00,84.25,84.25,84.245,84.245,41600000.0
2009-03-20 03:59:00,84.245,84.27,84.225,84.235,111600000.0
2009-03-20 04:00:00,84.23,84.245,84.23,84.24,121200000.0
2009-03-20 04:01:00,84.24,84.25,84.23,84.245,43000000.0
2009-03-20 04:02:00,84.245,84.27,84.2,84.2,147200000.0
2009-03-20 04:03:00,84.21,84.215,84.2,84.21,45400000.0
2009-03-20 04:04:00,84.21,84.215,84.2,84.205,39800000.0
2009-03-20 04:05:00,84.21,84.22,84.21,84.22,90600000.0
2009-03-20 04:06:00,84.22,84.22,84.215,84.215,38000000.0
2009-03-20 04:07:00,84.215,84.245,84.215,84.245,95600000.0
2009-03-20 04:08:00,84.245,84.275,84.245,84.26,48400000.0
2009-03-20 04:09:00,84.255,84.26,84.25,84.26,41600000.0
2009-03-20 04:10:00,84.255,84.28,84.25,84.28,15600000.0
2009-03-20 04:11:00,84.28,84.28,84.265,84.27,31200000.0
2009-03-20 04:12:00,84.255,84.255,84.245,84.25,136800000.0
2009-03-20 04:13:00,84.25,84.25,84.24,84.24,28800000.0
2009-03-20 04:14:00,84.227,84.234,84.209,84.225,18800000.0
2009-03-20 04:15:00,84.24,84.26,84.23,84.26,194800000.0
2009-03-20 04:16:00,84.26,84.28,84.26,84.28,55200000.0
2009-03-20 04:17:00,84.275,84.275,84.27,84.27,7800000.0
2009-03-20 04:18:00,84.265,84.265,84.25,84.26,46000000.0
2009-03-20 04:19:00,84.265,84.29,84.26,84.275,156600000.0
2009-03-20 04:20:00,84.28,84.295,84.275,84.29,86000000.0
2009-03-20 04:21:00,84.29,84.3,84.265,84.275,177800000.0
2009-03-20 04:22:00,84.275,84.275,84.245,84.245,170800000.0
2009-03-20 04:23:00,84.255,84.26,84.24,84.25,299800000.0
2009-03-20 04:24:00,84.25,84.255,84.245,84.255,63800000.0
2009-03-20 04:25:00,84.26,84.26,84.255,84.255,12000000.0
2009-03-20 04:26:00,84.255,84.28,84.255,84.26,35400000.0
2009-03-20 04:27:00,84.26,84.27,84.24,84.24,57200000.0
2009-03-20 04:28:00,84.255,84.265,84.235,84.235,77800000.0
2009-03-20 04:29:00,84.235,84.25,84.215,84.225,249200000.0
2009-03-20 04:30:00,84.22,84.225,84.21,84.22,177600000.0
2009-03-20 04:31:00,84.22,84.22,84.195,84.22,97500000.0
2009-03-20 04:32:00,84.22,84.22,84.22,84.22,5200000.0
2009-03-20 04:33:00,84.215,84.22,84.21,84.21,164000000.0
2009-03-20 04:34:00,84.215,84.27,84.21,84.265,145000000.0
2009-03-20 04:35:00,84.28,84.295,84.275,84.28,115000000.0
2009-03-20 04:36:00,84.285,84.305,84.27,84.27,64400000.0
2009-03-20 04:37:00,84.27,84.285,84.255,84.275,87400000.0
2009-03-20 04:38:00,84.275,84.3,84.27,84.275,126600000.0
2009-03-20 04:39:00,84.275,84.3,84.26,84.265,131800000.0
2009-03-20 04:40:00,84.26,84.27,84.26,84.265,26000000.0
2009-03-20 04:41:00,84.265,84.27,84.265,84.265,7800000.0
2009-03-20 04:42:00,84.27,84.27,84.255,84.26,17800000.0
2009-03-20 04:43:00,84.255,84.255,84.24,84.255,24800000.0
2009-03-20 04:44:00,84.245,84.245,84.21,84.235,78400000.0
2009-03-20 04:45:00,84.235,84.24,84.215,84.225,38000000.0
2009-03-20 04:46:00,84.24,84.26,84.24,84.26,31600000.0
2009-03-20 04:47:00,84.26,84.265,84.25,84.25,36400000.0
2009-03-20 04:48:00,84.255,84.275,84.25,84.27,114000000.0
2009-03-20 04:49:00,84.27,84.295,84.26,84.295,173600000.0
2009-03-20 04:50:00,84.29,84.29,84.26,84.27,135800000.0
2009-03-20 04:51:00,84.27,84.27,84.26,84.265,76800000.0
2009-03-20 04:52:00,84.26,84.28,84.23,84.24,157000000.0
2009-03-20 04:53:00,84.24,84.245,84.225,84.245,164000000.0
2009-03-20 04:54:00,84.24,84.245,84.235,84.235,134000000.0
2009-03-20 04:55:00,84.235,84.255,84.235,84.255,53000000.0
2009-03-20 04:56:00,84.255,84.26,84.245,84.245,140600000.0
2009-03-20 04:57:00,84.245,84.255,84.24,84.25,216600000.0
2009-03-20 04:58:00,84.255,84.255,84.245,84.25,75200000.0
2009-03-20 04:59:00,84.25,84.25,84.24,84.24,18000000.0
2009-03-20 05:00:00,84.235,84.245,84.23,84.23,51600000.0
2009-03-20 05:01:00,84.23,84.23,84.225,84.225,36200000.0
2009-03-20 05:02:00,84.225,84.24,84.225,84.235,305200000.0
2009-03-20 05:03:00,84.235,84.28,84.235,84.275,124000000.0
2009-03-20 05:04:00,84.27,84.28,84.265,84.28,21800000.0
2009-03-20 05:05:00,84.275,84.275,84.235,84.255,190400000.0
2009-03-20 05:06:00,84.255,84.265,84.24,84.265,153000000.0
2009-03-20 05:07:00,84.27,84.27,84.265,84.265,164200000.0
2009-03-20 05:08:00,84.243,84.243,84.217,84.241,26400000.0
2009-03-20 05:09:00,84.265,84.265,84.245,84.245,13400000.0
2009-03-20 05:10:00,84.245,84.305,84.245,84.305,94400000.0
2009-03-20 05:11:00,84.315,84.315,84.28,84.305,90800000.0
2009-03-20 05:12:00,84.31,84.32,84.28,84.29,248200000.0
2009-03-20 05:13:00,84.295,84.335,84.27,84.27,444000000.0
2009-03-20 05:14:00,84.27,84.27,84.22,84.23,244800000.0
2009-03-20 05:15:00,84.23,84.255,84.23,84.245,82600000.0
2009-03-20 05:16:00,84.245,84.275,84.235,84.265,307600000.0
2009-03-20 05:17:00,84.265,84.265,84.22,84.23,194600000.0
2009-03-20 05:18:00,84.23,84.23,84.22,84.23,110800000.0
2009-03-20 05:19:00,84.23,84.23,84.22,84.22,66000000.0
2009-03-20 05:20:00,84.225,84.24,84.225,84.235,45200000.0
2009-03-20 05:21:00,84.235,84.28,84.235,84.255,95600000.0
2009-03-20 05:22:00,84.255,84.26,84.24,84.245,35800000.0
2009-03-20 05:23:00,84.245,84.285,84.245,84.28,138800000.0
2009-03-20 05:24:00,84.27,84.285,84.25,84.27,131600000.0
2009-03-20 05:25:00,84.27,84.28,84.26,84.26,127800000.0
2009-03-20 05:26:00,84.26,84.29,84.25,84.275,313600000.0
2009-03-20 05:27:00,84.275,84.295,84.275,84.29,321600000.0
2009-03-20 05:28:00,84.315,84.325,84.29,84.315,141600000.0
2009-03-20 05:29:00,84.3,84.305,84.295,84.305,78000000.0
2009-03-20 05:30:00,84.295,84.295,84.265,84.265,52000000.0
2009-03-20 05:31:00,84.265,84.28,84.265,84.275,30200000.0
2009-03-20 05:32:00,84.285,84.295,84.27,84.28,185200000.0
2009-03-20 05:33:00,84.275,84.275,84.24,84.245,95200000.0
2009-03-20 05:34:00,84.245,84.245,84.23,84.235,53000000.0
2009-03-20 05:35:00,84.24,84.27,84.235,84.265,85600000.0
2009-03-20 05:36:00,84.27,84.275,84.25,84.25,71000000.0
2009-03-20 05:37:00,84.25,84.26,84.25,84.26,45600000.0
2009-03-20 05:38:00,84.26,84.275,84.24,84.265,187400000.0
2009-03-20 05:39:00,84.265,84.265,84.26,84.26,37200000.0
2009-03-20 05:40:00,84.26,84.26,84.25,84.26,108800000.0
2009-03-20 05:41:00,84.26,84.265,84.25,84.25,75400000.0
2009-03-20 05:42:00,84.25,84.25,84.23,84.23,170800000.0
2009-03-20 05:43:00,84.23,84.245,84.23,84.23,69200000.0
2009-03-20 05:44:00,84.24,84.24,84.23,84.24,50600000.0
2009-03-20 05:45:00,84.235,84.235,84.235,84.235,5600000.0
2009-03-20 05:46:00,84.245,84.25,84.245,84.25,10400000.0
2009-03-20 05:47:00,84.245,84.26,84.24,84.26,39000000.0
2009-03-20 05:48:00,84.255,84.26,84.23,84.245,157200000.0
2009-03-20 05:49:00,84.245,84.27,84.245,84.27,22000000.0
2009-03-20 05:50:00,84.27,84.27,84.27,84.27,5200000.0
2009-03-20 05:51:00,84.28,84.28,84.28,84.28,7800000.0
2009-03-20 05:52:00,84.28,84.28,84.275,84.275,5200000.0
2009-03-20 05:53:00,84.275,84.31,84.275,84.31,23400000.0
2009-03-20 05:54:00,84.31,84.31,84.265,84.275,139200000.0
2009-03-20 05:55:00,84.275,84.28,84.265,84.27,56200000.0
2009-03-20 05:56:00,84.275,84.29,84.275,84.275,56200000.0
2009-03-20 05:57:00,84.285,84.315,84.27,84.285,192400000.0
2009-03-20 05:58:00,84.285,84.305,84.255,84.285,98600000.0
2009-03-20 05:59:00,84.28,84.28,84.23,84.255,208000000.0
2009-03-20 06:00:00,84.255,84.28,84.255,84.255,34600000.0
2009-03-20 06:01:00,84.25,84.265,84.23,84.265,245200000.0
2009-03-20 06:02:00,84.265,84.3,84.24,84.275,137000000.0
2009-03-20 06:03:00,84.275,84.295,84.275,84.295,85800000.0
2009-03-20 06:04:00,84.3,84.315,84.3,84.31,85800000.0
2009-03-20 06:05:00,84.31,84.31,84.305,84.305,10400000.0
2009-03-20 06:06:00,84.305,84.33,84.3,84.325,92200000.0
2009-03-20 06:07:00,84.325,84.335,84.32,84.335,23400000.0
2009-03-20 06:08:00,84.34,84.34,84.325,84.335,104400000.0
2009-03-20 06:09:00,84.335,84.345,84.335,84.34,27000000.0
2009-03-20 06:10:00,84.34,84.35,84.34,84.345,57200000.0
2009-03-20 06:11:00,84.35,84.365,84.35,84.35,39000000.0
2009-03-20 06:12:00,84.36,84.375,84.36,84.36,62400000.0
2009-03-20 06:13:00,84.37,84.37,84.36,84.37,33800000.0
2009-03-20 06:14:00,84.37,84.375,84.37,84.375,7800000.0
2009-03-20 06:15:00,84.38,84.38,84.355,84.37,52000000.0
2009-03-20 06:16:00,84.385,84.39,84.36,84.39,173400000.0
2009-03-20 06:17:00,84.39,84.44,84.39,84.425,122000000.0
2009-03-20 06:18:00,84.43,84.445,84.425,84.43,95200000.0
2009-03-20 06:19:00,84.435,84.435,84.41,84.415,105800000.0
2009-03-20 06:20:00,84.425,84.435,84.405,84.405,104000000.0
2009-03-20 06:21:00,84.42,84.425,84.42,84.42,23400000.0
2009-03-20 06:22:00,84.425,84.445,84.405,84.41,115200000.0
2009-03-20 06:23:00,84.41,84.45,84.405,84.425,138400000.0
2009-03-20 06:24:00,84.425,84.425,84.42,84.425,33800000.0
2009-03-20 06:25:00,84.425,84.435,84.41,84.42,80400000.0
2009-03-20 06:26:00,84.425,84.425,84.405,84.41,47600000.0
2009-03-20 06:27:00,84.41,84.41,84.385,84.395,26000000.0
2009-03-20 06:28:00,84.4,84.4,84.375,84.395,42400000.0
2009-03-20 06:29:00,84.395,84.4,84.395,84.4,5200000.0
2009-03-20 06:30:00,84.39,84.39,84.365,84.37,98200000.0
2009-03-20 06:31:00,84.37,84.37,84.345,84.365,139800000.0
2009-03-20 06:32:00,84.355,84.36,84.35,84.36,89600000.0
2009-03-20 06:33:00,84.365,84.375,84.35,84.365,68400000.0
2009-03-20 06:34:00,84.365,84.38,84.35,84.38,87800000.0
2009-03-20 06:35:00,84.365,84.385,84.355,84.36,65800000.0
2009-03-20 06:36:00,84.36,84.365,84.345,84.345,40000000.0
2009-03-20 06:37:00,84.345,84.35,84.335,84.35,37200000.0
2009-03-20 06:38:00,84.35,84.35,84.335,84.345,66600000.0
2009-03-20 06:39:00,84.34,84.34,84.31,84.32,95800000.0
2009-03-20 06:40:00,84.315,84.32,84.315,84.32,52600000.0
2009-03-20 06:41:00,84.32,84.33,84.3,84.33,55600000.0
2009-03-20 06:42:00,84.32,84.37,84.32,84.365,84800000.0
2009-03-20 06:43:00,84.36,84.36,84.275,84.3,149400000.0
2009-03-20 06:44:00,84.3,84.31,84.29,84.31,143400000.0
2009-03-20 06:45:00,84.315,84.325,84.305,84.32,69400000.0
2009-03-20 06:46:00,84.32,84.325,84.315,84.325,17400000.0
2009-03-20 06:47:00,84.325,84.33,84.3,84.315,64200000.0
2009-03-20 06:48:00,84.315,84.315,84.255,84.27,133600000.0
2009-03-20 06:49:00,84.27,84.29,84.26,84.28,100600000.0
2009-03-20 06:50:00,84.28,84.305,84.26,84.3,161800000.0
2009-03-20 06:51:00,84.3,84.325,84.295,84.295,42800000.0
2009-03-20 06:52:00,84.3,84.3,84.225,84.235,67000000.0
2009-03-20 06:53:00,84.235,84.25,84.23,84.25,90400000.0
2009-03-20 06:54:00,84.25,84.255,84.25,84.255,9200000.0
2009-03-20 06:55:00,84.245,84.255,84.245,84.255,3600000.0
2009-03-20 06:56:00,84.255,84.26,84.255,84.255,35200000.0
2009-03-20 06:57:00,84.255,84.285,84.25,84.265,103200000.0
2009-03-20 06:58:00,84.255,84.265,84.23,84.235,164000000.0
2009-03-20 06:59:00,84.235,84.27,84.23,84.25,165000000.0
2009-03-20 07:00:00,84.25,84.26,84.25,84.255,13000000.0
2009-03-20 07:01:00,84.255,84.27,84.235,84.245,117800000.0
2009-03-20 07:02:00,84.24,84.245,84.235,84.245,27600000.0
2009-03-20 07:03:00,84.245,84.245,84.245,84.245,18200000.0
2009-03-20 07:04:00,84.24,84.24,84.225,84.225,30400000.0
2009-03-20 07:05:00,84.23,84.25,84.225,84.225,88400000.0
2009-03-20 07:06:00,84.225,84.235,84.22,84.235,75800000.0
2009-03-20 07:07:00,84.245,84.3,84.235,84.285,103400000.0
2009-03-20 07:08:00,84.285,84.31,84.285,84.305,38600000.0
2009-03-20 07:09:00,84.305,84.335,84.3,84.31,135800000.0
2009-03-20 07:10:00,84.31,84.34,84.31,84.34,48800000.0
2009-03-20 07:11:00,84.345,84.365,84.34,84.34,56800000.0
2009-03-20 07:12:00,84.34,84.355,84.335,84.35,89600000.0
2009-03-20 07:13:00,84.35,84.35,84.335,84.345,78400000.0
2009-03-20 07:14:00,84.34,84.355,84.34,84.34,27400000.0
2009-03-20 07:15:00,84.34,84.34,84.33,84.335,37400000.0
2009-03-20 07:16:00,84.335,84.335,84.315,84.33,68000000.0
2009-03-20 07:17:00,84.33,84.345,84.32,84.335,49000000.0
2009-03-20 07:18:00,84.325,84.325,84.285,84.295,176000000.0
2009-03-20 07:19:00,84.3,84.3,84.285,84.29,58400000.0
2009-03-20 07:20:00,84.29,84.31,84.29,84.31,30600000.0
2009-03-20 07:21:00,84.315,84.325,84.305,84.305,77400000.0
2009-03-20 07:22:00,84.315,84.315,84.28,84.3,44600000.0
2009-03-20 07:23:00,84.295,84.3,84.29,84.3,10400000.0
2009-03-20 07:24:00,84.29,84.29,84.285,84.29,19800000.0
2009-03-20 07:25:00,84.29,84.305,84.29,84.3,47200000.0
2009-03-20 07:26:00,84.3,84.3,84.3,84.3,21200000.0
2009-03-20 07:27:00,84.251,84.283,84.251,84.28,201400000.0
2009-03-20 07:28:00,84.3,84.305,84.3,84.3,10400000.0
2009-03-20 07:29:00,84.3,84.305,84.29,84.29,72400000.0
2009-03-20 07:30:00,84.29,84.29,84.29,84.29,38400000.0
2009-03-20 07:31:00,84.29,84.3,84.29,84.295,33000000.0
2009-03-20 07:32:00,84.29,84.295,84.275,84.285,54000000.0
2009-03-20 07:33:00,84.29,84.29,84.25,84.26,155400000.0
2009-03-20 07:34:00,84.26,84.265,84.235,84.24,55600000.0
2009-03-20 07:35:00,84.24,84.25,84.24,84.245,81000000.0
2009-03-20 07:36:00,84.245,84.25,84.24,84.25,42600000.0
2009-03-20 07:37:00,84.255,84.26,84.235,84.235,57600000.0
2009-03-20 07:38:00,84.24,84.245,84.225,84.245,69800000.0
2009-03-20 07:39:00,84.225,84.255,84.225,84.255,43800000.0
2009-03-20 07:40:00,84.25,84.26,84.24,84.24,113400000.0
2009-03-20 07:41:00,84.24,84.255,84.235,84.245,27400000.0
2009-03-20 07:42:00,84.25,84.25,84.245,84.245,23800000.0
2009-03-20 07:43:00,84.245,84.27,84.245,84.27,48400000.0
2009-03-20 07:44:00,84.275,84.305,84.265,84.305,40600000.0
2009-03-20 07:45:00,84.3,84.32,84.3,84.31,82800000.0
2009-03-20 07:46:00,84.32,84.35,84.31,84.335,84800000.0
2009-03-20 07:47:00,84.33,84.335,84.33,84.335,7800000.0
2009-03-20 07:48:00,84.33,84.345,84.315,84.335,42000000.0
2009-03-20 07:49:00,84.325,84.34,84.305,84.32,96600000.0
2009-03-20 07:50:00,84.32,84.32,84.265,84.29,109400000.0
2009-03-20 07:51:00,84.29,84.295,84.28,84.295,31000000.0
2009-03-20 07:52:00,84.29,84.305,84.285,84.29,43000000.0
2009-03-20 07:53:00,84.3,84.3,84.275,84.285,106200000.0
2009-03-20 07:54:00,84.28,84.28,84.265,84.28,101200000.0
2009-03-20 07:55:00,84.28,84.285,84.26,84.265,100000000.0
2009-03-20 07:56:00,84.27,84.29,84.27,84.285,37600000.0
2009-03-20 07:57:00,84.28,84.285,84.255,84.255,111800000.0
2009-03-20 07:58:00,84.255,84.255,84.255,84.255,2600000.0
2009-03-20 07:59:00,84.255,84.255,84.25,84.255,26400000.0
2009-03-20 08:00:00,84.255,84.26,84.255,84.255,31200000.0
2009-03-20 08:01:00,84.255,84.29,84.25,84.26,88200000.0
2009-03-20 08:02:00,84.26,84.29,84.255,84.255,106000000.0
2009-03-20 08:03:00,84.255,84.285,84.235,84.255,166600000.0
2009-03-20 08:04:00,84.255,84.255,84.235,84.24,74600000.0
2009-03-20 08:05:00,84.25,84.25,84.22,84.235,48000000.0
2009-03-20 08:06:00,84.235,84.245,84.235,84.24,15600000.0
2009-03-20 08:07:00,84.24,84.24,84.235,84.24,36000000.0
2009-03-20 08:08:00,84.24,84.24,84.235,84.235,13000000.0
2009-03-20 08:09:00,84.23,84.23,84.205,84.22,42800000.0
2009-03-20 08:10:00,84.22,84.24,84.21,84.23,76600000.0
2009-03-20 08:11:00,84.235,84.235,84.235,84.235,8600000.0
2009-03-20 08:12:00,84.235,84.24,84.22,84.23,57600000.0
2009-03-20 08:13:00,84.23,84.245,84.23,84.23,66600000.0
2009-03-20 08:14:00,84.225,84.225,84.205,84.215,121600000.0
2009-03-20 08:15:00,84.215,84.22,84.195,84.195,49400000.0
2009-03-20 08:16:00,84.19,84.195,84.19,84.195,22400000.0
2009-03-20 08:17:00,84.19,84.205,84.19,84.205,43200000.0
2009-03-20 08:18:00,84.22,84.235,84.195,84.2,38400000.0
2009-03-20 08:19:00,84.2,84.22,84.2,84.21,67200000.0
2009-03-20 08:20:00,84.22,84.23,84.22,84.23,4200000.0
2009-03-20 08:21:00,84.225,84.235,84.22,84.23,79800000.0
2009-03-20 08:22:00,84.23,84.255,84.23,84.255,110000000.0
2009-03-20 08:23:00,84.255,84.255,84.25,84.25,16000000.0
2009-03-20 08:24:00,84.245,84.245,84.225,84.225,33200000.0
2009-03-20 08:25:00,84.22,84.22,84.22,84.22,14600000.0
2009-03-20 08:26:00,84.215,84.22,84.155,84.19,154800000.0
2009-03-20 08:27:00,84.205,84.215,84.195,84.21,39400000.0
2009-03-20 08:28:00,84.21,84.225,84.185,84.225,52000000.0
2009-03-20 08:29:00,84.23,84.255,84.22,84.23,99400000.0
2009-03-20 08:30:00,84.23,84.24,84.225,84.24,34800000.0
2009-03-20 08:31:00,84.24,84.255,84.24,84.255,26000000.0
2009-03-20 08:32:00,84.255,84.255,84.235,84.235,43200000.0
2009-03-20 08:33:00,84.235,84.235,84.23,84.235,23400000.0
2009-03-20 08:34:00,84.235,84.235,84.21,84.21,26600000.0
2009-03-20 08:35:00,84.21,84.21,84.2,84.21,13000000.0
2009-03-20 08:36:00,84.215,84.265,84.215,84.26,40600000.0
2009-03-20 08:37:00,84.265,84.28,84.255,84.255,110000000.0
2009-03-20 08:38:00,84.25,84.25,84.195,84.22,92600000.0
2009-03-20 08:39:00,84.22,84.22,84.19,84.21,127800000.0
2009-03-20 08:40:00,84.21,84.24,84.21,84.235,122000000.0
2009-03-20 08:41:00,84.24,84.275,84.24,84.27,99200000.0
2009-03-20 08:42:00,84.27,84.27,84.245,84.26,72000000.0
2009-03-20 08:43:00,84.26,84.265,84.215,84.225,170200000.0
2009-03-20 08:44:00,84.22,84.245,84.195,84.225,108000000.0
2009-03-20 08:45:00,84.225,84.24,84.21,84.235,56200000.0
2009-03-20 08:46:00,84.23,84.23,84.22,84.225,29200000.0
2009-03-20 08:47:00,84.23,84.23,84.215,84.23,42000000.0
2009-03-20 08:48:00,84.23,84.26,84.23,84.24,69200000.0
2009-03-20 08:49:00,84.24,84.24,84.2,84.205,112400000.0
2009-03-20 08:50:00,84.205,84.26,84.205,84.26,84800000.0
2009-03-20 08:51:00,84.26,84.26,84.15,84.15,113400000.0
2009-03-20 08:52:00,84.155,84.18,84.135,84.155,109400000.0
2009-03-20 08:53:00,84.16,84.175,84.145,84.17,54600000.0
2009-03-20 08:54:00,84.17,84.245,84.16,84.23,102600000.0
2009-03-20 08:55:00,84.225,84.225,84.185,84.215,86000000.0
2009-03-20 08:56:00,84.205,84.205,84.185,84.19,37400000.0
2009-03-20 08:57:00,84.19,84.19,84.19,84.19,26400000.0
2009-03-20 08:58:00,84.185,84.215,84.185,84.195,61800000.0
2009-03-20 08:59:00,84.195,84.225,84.195,84.225,49400000.0
2009-03-20 09:00:00,84.22,84.25,84.205,84.23,208200000.0
2009-03-20 09:01:00,84.225,84.235,84.2,84.225,231400000.0
2009-03-20 09:02:00,84.225,84.225,84.17,84.21,124800000.0
2009-03-20 09:03:00,84.21,84.215,84.21,84.21,39800000.0
2009-03-20 09:04:00,84.215,84.255,84.21,84.245,161000000.0
2009-03-20 09:05:00,84.25,84.255,84.225,84.24,47400000.0
2009-03-20 09:06:00,84.24,84.265,84.21,84.24,360200000.0
2009-03-20 09:07:00,84.245,84.275,84.235,84.275,172800000.0
2009-03-20 09:08:00,84.27,84.27,84.25,84.265,122800000.0
2009-03-20 09:09:00,84.265,84.305,84.255,84.275,196000000.0
2009-03-20 09:10:00,84.29,84.39,84.29,84.35,336200000.0
2009-03-20 09:11:00,84.345,84.35,84.25,84.29,231500000.0
2009-03-20 09:12:00,84.28,84.365,84.27,84.315,296400000.0
2009-03-20 09:13:00,84.31,84.33,84.265,84.265,201400000.0
2009-03-20 09:14:00,84.27,84.305,84.27,84.305,75400000.0
2009-03-20 09:15:00,84.345,84.36,84.26,84.285,148600000.0
2009-03-20 09:16:00,84.285,84.38,84.285,84.37,158000000.0
2009-03-20 09:17:00,84.37,84.415,84.35,84.395,170400000.0
2009-03-20 09:18:00,84.395,84.405,84.335,84.35,109800000.0
2009-03-20 09:19:00,84.35,84.38,84.35,84.375,159200000.0
2009-03-20 09:20:00,84.37,84.415,84.37,84.39,243800000.0
2009-03-20 09:21:00,84.39,84.415,84.375,84.395,104200000.0
2009-03-20 09:22:00,84.395,84.445,84.395,84.435,93400000.0
2009-03-20 09:23:00,84.435,84.44,84.425,84.435,61000000.0
2009-03-20 09:24:00,84.445,84.455,84.42,84.43,166800000.0
2009-03-20 09:25:00,84.425,84.435,84.335,84.34,180800000.0
2009-03-20 09:26:00,84.335,84.365,84.32,84.35,211200000.0
2009-03-20 09:27:00,84.35,84.42,84.35,84.4,235200000.0
2009-03-20 09:28:00,84.405,84.405,84.385,84.385,249600000.0
2009-03-20 09:29:00,84.385,84.4,84.365,84.38,133800000.0
2009-03-20 09:30:00,84.385,84.395,84.37,84.37,250200000.0
2009-03-20 09:31:00,84.37,84.385,84.325,84.385,313600000.0
2009-03-20 09:32:00,84.39,84.435,84.385,84.43,196800000.0
2009-03-20 09:33:00,84.43,84.475,84.43,84.47,136000000.0
2009-03-20 09:34:00,84.47,84.47,84.43,84.46,220000000.0
2009-03-20 09:35:00,84.455,84.46,84.385,84.43,453400000.0
2009-03-20 09:36:00,84.43,84.49,84.43,84.465,372100000.0
2009-03-20 09:37:00,84.465,84.505,84.45,84.505,553100000.0
2009-03-20 09:38:00,84.515,84.515,84.47,84.47,239000000.0
2009-03-20 09:39:00,84.47,84.52,84.42,84.47,450200000.0
2009-03-20 09:40:00,84.475,84.52,84.37,84.39,353200000.0
2009-03-20 09:41:00,84.39,84.485,84.39,84.425,387000000.0
2009-03-20 09:42:00,84.425,84.445,84.32,84.365,359200000.0
2009-03-20 09:43:00,84.355,84.51,84.335,84.51,442800000.0
2009-03-20 09:44:00,84.51,84.53,84.395,84.41,239400000.0
2009-03-20 09:45:00,84.395,84.42,84.33,84.365,342600000.0
2009-03-20 09:46:00,84.365,84.365,84.335,84.36,273000000.0
2009-03-20 09:47:00,84.36,84.385,84.34,84.34,242200000.0
2009-03-20 09:48:00,84.34,84.485,84.34,84.425,523100000.0
2009-03-20 09:49:00,84.45,84.45,84.41,84.42,412600000.0
2009-03-20 09:50:00,84.425,84.435,84.305,84.325,373500000.0
2009-03-20 09:51:00,84.33,84.335,84.26,84.285,186500000.0
2009-03-20 09:52:00,84.285,84.315,84.285,84.315,230200000.0
2009-03-20 09:53:00,84.315,84.365,84.315,84.35,244600000.0
2009-03-20 09:54:00,84.35,84.375,84.325,84.325,173200000.0
2009-03-20 09:55:00,84.325,84.36,84.325,84.345,206600000.0
2009-03-20 09:56:00,84.35,84.355,84.27,84.285,397400000.0
2009-03-20 09:57:00,84.28,84.285,84.215,84.25,357200000.0
2009-03-20 09:58:00,84.265,84.27,84.235,84.26,429600000.0
2009-03-20 09:59:00,84.265,84.285,84.255,84.265,416800000.0
2009-03-20 10:00:00,84.265,84.27,84.195,84.205,235600000.0
2009-03-20 10:01:00,84.21,84.285,84.21,84.275,212800000.0
2009-03-20 10:02:00,84.275,84.285,84.24,84.285,235600000.0
2009-03-20 10:03:00,84.285,84.335,84.28,84.295,295200000.0
2009-03-20 10:04:00,84.295,84.325,84.26,84.325,280200000.0
2009-03-20 10:05:00,84.32,84.34,84.26,84.34,391600000.0
2009-03-20 10:06:00,84.335,84.36,84.33,84.355,242600000.0
2009-03-20 10:07:00,84.36,84.385,84.27,84.275,235600000.0
2009-03-20 10:08:00,84.275,84.355,84.27,84.355,218800000.0
2009-03-20 10:09:00,84.355,84.375,84.315,84.315,213600000.0
2009-03-20 10:10:00,84.305,84.33,84.28,84.305,287200000.0
2009-03-20 10:11:00,84.3,84.33,84.295,84.315,210000000.0
2009-03-20 10:12:00,84.32,84.33,84.3,84.33,210800000.0
2009-03-20 10:13:00,84.33,84.34,84.295,84.3,287800000.0
2009-03-20 10:14:00,84.315,84.335,84.295,84.335,258200000.0
2009-03-20 10:15:00,84.335,84.385,84.335,84.365,295000000.0
2009-03-20 10:16:00,84.35,84.36,84.29,84.325,221000000.0
2009-03-20 10:17:00,84.33,84.415,84.33,84.385,270500000.0
2009-03-20 10:18:00,84.385,84.43,84.35,84.35,349600000.0
2009-03-20 10:19:00,84.355,84.445,84.355,84.445,243600000.0
2009-03-20 10:20:00,84.445,84.445,84.355,84.375,230000000.0
2009-03-20 10:21:00,84.38,84.475,84.375,84.465,346200000.0
2009-03-20 10:22:00,84.465,84.465,84.325,84.37,377400000.0
2009-03-20 10:23:00,84.37,84.37,84.315,84.32,307800000.0
2009-03-20 10:24:00,84.305,84.315,84.275,84.285,200000000.0
2009-03-20 10:25:00,84.285,84.34,84.285,84.33,229600000.0
2009-03-20 10:26:00,84.33,84.375,84.325,84.345,133400000.0
2009-03-20 10:27:00,84.335,84.36,84.33,84.335,195200000.0
2009-03-20 10:28:00,84.335,84.355,84.315,84.33,212800000.0
2009-03-20 10:29:00,84.335,84.35,84.315,84.35,170600000.0
2009-03-20 10:30:00,84.35,84.395,84.35,84.375,178800000.0
2009-03-20 10:31:00,84.375,84.375,84.32,84.335,275000000.0
2009-03-20 10:32:00,84.335,84.375,84.325,84.37,298000000.0
2009-03-20 10:33:00,84.37,84.42,84.365,84.365,260800000.0
2009-03-20 10:34:00,84.365,84.44,84.335,84.43,277000000.0
2009-03-20 10:35:00,84.43,84.435,84.39,84.395,368800000.0
2009-03-20 10:36:00,84.395,84.4,84.385,84.395,132600000.0
2009-03-20 10:37:00,84.39,84.42,84.375,84.41,209000000.0
2009-03-20 10:38:00,84.41,84.41,84.315,84.315,181600000.0
2009-03-20 10:39:00,84.32,84.395,84.32,84.38,393400000.0
2009-03-20 10:40:00,84.385,84.385,84.36,84.36,156200000.0
2009-03-20 10:41:00,84.365,84.38,84.345,84.38,171400000.0
2009-03-20 10:42:00,84.38,84.42,84.38,84.405,124600000.0
2009-03-20 10:43:00,84.41,84.435,84.365,84.435,360400000.0
2009-03-20 10:44:00,84.43,84.43,84.365,84.38,255000000.0
2009-03-20 10:45:00,84.38,84.41,84.36,84.36,311200000.0
2009-03-20 10:46:00,84.36,84.445,84.36,84.395,311000000.0
2009-03-20 10:47:00,84.395,84.395,84.365,84.38,234200000.0
2009-03-20 10:48:00,84.375,84.405,84.37,84.395,274800000.0
2009-03-20 10:49:00,84.405,84.415,84.325,84.33,349000000.0
2009-03-20 10:50:00,84.325,84.445,84.325,84.445,232800000.0
2009-03-20 10:51:00,84.45,84.47,84.35,84.355,300600000.0
2009-03-20 10:52:00,84.35,84.38,84.325,84.375,169400000.0
2009-03-20 10:53:00,84.37,84.39,84.33,84.385,370000000.0
2009-03-20 10:54:00,84.385,84.425,84.385,84.42,232200000.0
2009-03-20 10:55:00,84.415,84.445,84.41,84.435,194600000.0
2009-03-20 10:56:00,84.435,84.435,84.42,84.425,159400000.0
2009-03-20 10:57:00,84.425,84.48,84.42,84.45,245600000.0
2009-03-20 10:58:00,84.455,84.465,84.445,84.445,223000000.0
2009-03-20 10:59:00,84.44,84.45,84.41,84.425,81200000.0
2009-03-20 11:00:00,84.425,84.425,84.395,84.41,149600000.0
2009-03-20 11:01:00,84.41,84.41,84.345,84.345,237400000.0
2009-03-20 11:02:00,84.345,84.355,84.325,84.345,208900000.0
2009-03-20 11:03:00,84.355,84.36,84.32,84.325,156000000.0
2009-03-20 11:04:00,84.325,84.39,84.325,84.355,170200000.0
2009-03-20 11:05:00,84.365,84.38,84.335,84.36,173800000.0
2009-03-20 11:06:00,84.365,84.415,84.365,84.415,175600000.0
2009-03-20 11:07:00,84.415,84.44,84.405,84.425,145400000.0
2009-03-20 11:08:00,84.425,84.435,84.42,84.425,132000000.0
2009-03-20 11:09:00,84.43,84.44,84.405,84.41,86400000.0
2009-03-20 11:10:00,84.4,84.42,84.39,84.39,187600000.0
2009-03-20 11:11:00,84.4,84.41,84.4,84.41,94000000.0
2009-03-20 11:12:00,84.415,84.49,84.415,84.49,225000000.0
2009-03-20 11:13:00,84.505,84.57,84.5,84.52,213800000.0
2009-03-20 11:14:00,84.52,84.575,84.515,84.57,288000000.0
2009-03-20 11:15:00,84.57,84.585,84.52,84.53,246200000.0
2009-03-20 11:16:00,84.535,84.535,84.505,84.515,181600000.0
2009-03-20 11:17:00,84.515,84.525,84.495,84.5,81800000.0
2009-03-20 11:18:00,84.5,84.5,84.45,84.49,255600000.0
2009-03-20 11:19:00,84.49,84.515,84.49,84.515,145400000.0
2009-03-20 11:20:00,84.515,84.56,84.505,84.52,214800000.0
2009-03-20 11:21:00,84.52,84.535,84.52,84.52,130200000.0
2009-03-20 11:22:00,84.53,84.545,84.51,84.53,285200000.0
2009-03-20 11:23:00,84.54,84.575,84.535,84.555,374500000.0
2009-03-20 11:24:00,84.56,84.56,84.515,84.515,219000000.0
2009-03-20 11:25:00,84.51,84.53,84.505,84.52,255000000.0
2009-03-20 11:26:00,84.52,84.525,84.5,84.5,121000000.0
2009-03-20 11:27:00,84.5,84.515,84.475,84.475,308000000.0
2009-03-20 11:28:00,84.475,84.475,84.41,84.41,235200000.0
2009-03-20 11:29:00,84.41,84.47,84.41,84.455,220800000.0
2009-03-20 11:30:00,84.45,84.455,84.41,84.43,274600000.0
2009-03-20 11:31:00,84.425,84.435,84.415,84.415,116400000.0
2009-03-20 11:32:00,84.42,84.435,84.39,84.415,367600000.0
2009-03-20 11:33:00,84.415,84.465,84.41,84.455,318800000.0
2009-03-20 11:34:00,84.445,84.445,84.375,84.385,263200000.0
2009-03-20 11:35:00,84.385,84.39,84.37,84.385,205800000.0
2009-03-20 11:36:00,84.385,84.42,84.38,84.4,300600000.0
2009-03-20 11:37:00,84.395,84.445,84.39,84.425,249200000.0
2009-03-20 11:38:00,84.42,84.445,84.42,84.435,186400000.0
2009-03-20 11:39:00,84.44,84.46,84.435,84.45,168400000.0
2009-03-20 11:40:00,84.455,84.52,84.455,84.505,253800000.0
2009-03-20 11:41:00,84.505,84.55,84.485,84.545,288400000.0
2009-03-20 11:42:00,84.55,84.56,84.52,84.53,204000000.0
2009-03-20 11:43:00,84.53,84.535,84.515,84.525,273800000.0
2009-03-20 11:44:00,84.52,84.53,84.43,84.43,214200000.0
2009-03-20 11:45:00,84.425,84.555,84.425,84.555,407800000.0
2009-03-20 11:46:00,84.555,84.58,84.545,84.565,199800000.0
2009-03-20 11:47:00,84.565,84.565,84.515,84.515,332800000.0
2009-03-20 11:48:00,84.515,84.54,84.515,84.52,296600000.0
2009-03-20 11:49:00,84.52,84.6,84.52,84.535,417600000.0
2009-03-20 11:50:00,84.535,84.565,84.47,84.5,485400000.0
2009-03-20 11:51:00,84.5,84.505,84.475,84.475,221400000.0
2009-03-20 11:52:00,84.475,84.495,84.46,84.49,389800000.0
2009-03-20 11:53:00,84.49,84.495,84.475,84.49,192400000.0
2009-03-20 11:54:00,84.495,84.515,84.49,84.51,170600000.0
2009-03-20 11:55:00,84.51,84.515,84.5,84.51,72000000.0
2009-03-20 11:56:00,84.515,84.54,84.495,84.5,294000000.0
2009-03-20 11:57:00,84.495,84.565,84.495,84.515,423000000.0
2009-03-20 11:58:00,84.515,84.545,84.5,84.5,449200000.0
2009-03-20 11:59:00,84.5,84.535,84.5,84.5,267000000.0
2009-03-20 12:00:00,84.5,84.53,84.485,84.52,184800000.0
2009-03-20 12:01:00,84.525,84.525,84.475,84.49,438600000.0
2009-03-20 12:02:00,84.49,84.55,84.485,84.55,261800000.0
2009-03-20 12:03:00,84.555,84.64,84.555,84.56,463900000.0
2009-03-20 12:04:00,84.56,84.63,84.545,84.565,381800000.0
2009-03-20 12:05:00,84.56,84.615,84.56,84.585,269400000.0
2009-03-20 12:06:00,84.585,84.625,84.58,84.59,366600000.0
2009-03-20 12:07:00,84.59,84.62,84.575,84.575,257000000.0
2009-03-20 12:08:00,84.57,84.625,84.57,84.625,337000000.0
2009-03-20 12:09:00,84.62,84.62,84.535,84.535,313400000.0
2009-03-20 12:10:00,84.535,84.61,84.525,84.555,382000000.0
2009-03-20 12:11:00,84.555,84.56,84.52,84.52,254000000.0
2009-03-20 12:12:00,84.52,84.545,84.505,84.545,254200000.0
2009-03-20 12:13:00,84.535,84.565,84.515,84.545,435600000.0
2009-03-20 12:14:00,84.545,84.605,84.545,84.575,398000000.0
2009-03-20 12:15:00,84.59,84.605,84.58,84.595,225000000.0
2009-03-20 12:16:00,84.595,84.635,84.57,84.575,418000000.0
2009-03-20 12:17:00,84.555,84.575,84.515,84.52,432400000.0
2009-03-20 12:18:00,84.51,84.585,84.51,84.555,481600000.0
2009-03-20 12:19:00,84.555,84.6,84.51,84.575,490200000.0
2009-03-20 12:20:00,84.575,84.625,84.57,84.57,430400000.0
2009-03-20 12:21:00,84.565,84.625,84.52,84.615,405000000.0
2009-03-20 12:22:00,84.615,84.68,84.605,84.655,322000000.0
2009-03-20 12:23:00,84.66,84.665,84.64,84.655,351400000.0
2009-03-20 12:24:00,84.655,84.655,84.62,84.62,204900000.0
2009-03-20 12:25:00,84.62,84.665,84.585,84.605,305200000.0
2009-03-20 12:26:00,84.605,84.615,84.58,84.61,325800000.0
2009-03-20 12:27:00,84.61,84.635,84.61,84.63,68600000.0
2009-03-20 12:28:00,84.63,84.63,84.59,84.595,208400000.0
2009-03-20 12:29:00,84.595,84.69,84.58,84.655,423000000.0
2009-03-20 12:30:00,84.655,84.665,84.61,84.625,459600000.0
2009-03-20 12:31:00,84.635,84.715,84.625,84.7,420200000.0
2009-03-20 12:32:00,84.715,84.83,84.715,84.805,415900000.0
2009-03-20 12:33:00,84.78,84.795,84.745,84.765,393300000.0
2009-03-20 12:34:00,84.765,84.81,84.74,84.805,411400000.0
2009-03-20 12:35:00,84.805,84.85,84.8,84.82,276800000.0
2009-03-20 12:36:00,84.82,84.82,84.685,84.695,361600000.0
2009-03-20 12:37:00,84.7,84.765,84.675,84.735,296500000.0
2009-03-20 12:38:00,84.7,84.75,84.7,84.75,372499999.0
2009-03-20 12:39:00,84.745,84.76,84.665,84.7,314100001.0
2009-03-20 12:40:00,84.705,84.705,84.605,84.675,292600000.0
2009-03-20 12:41:00,84.685,84.7,84.605,84.63,414900000.0
2009-03-20 12:42:00,84.63,84.74,84.63,84.69,445400000.0
2009-03-20 12:43:00,84.69,84.705,84.62,84.67,341000000.0
2009-03-20 12:44:00,84.67,84.68,84.65,84.665,265200000.0
2009-03-20 12:45:00,84.665,84.745,84.63,84.735,285800000.0
2009-03-20 12:46:00,84.745,84.78,84.71,84.735,325200000.0
2009-03-20 12:47:00,84.735,84.755,84.695,84.72,243200000.0
2009-03-20 12:48:00,84.73,84.73,84.625,84.65,255600000.0
2009-03-20 12:49:00,84.645,84.735,84.585,84.73,364600000.0
2009-03-20 12:50:00,84.73,84.785,84.685,84.775,294800000.0
2009-03-20 12:51:00,84.78,84.8,84.72,84.795,335000000.0
2009-03-20 12:52:00,84.79,84.9,84.755,84.895,274800000.0
2009-03-20 12:53:00,84.88,84.88,84.74,84.8,323000000.0
2009-03-20 12:54:00,84.795,84.87,84.75,84.76,383400000.0
2009-03-20 12:55:00,84.765,84.795,84.735,84.76,318600000.0
2009-03-20 12:56:00,84.74,84.785,84.715,84.755,435400000.0
2009-03-20 12:57:00,84.76,84.825,84.745,84.79,311800000.0
2009-03-20 12:58:00,84.795,84.805,84.69,84.735,410500000.0
2009-03-20 12:59:00,84.735,84.765,84.735,84.76,273400000.0
2009-03-20 13:00:00,84.76,84.76,84.71,84.71,432200000.0
2009-03-20 13:01:00,84.71,84.77,84.71,84.74,268000000.0
2009-03-20 13:02:00,84.74,84.795,84.74,84.775,249000000.0
2009-03-20 13:03:00,84.775,84.785,84.76,84.765,277000000.0
2009-03-20 13:04:00,84.775,84.78,84.735,84.76,264200000.0
2009-03-20 13:05:00,84.765,84.81,84.76,84.81,340800000.0
2009-03-20 13:06:00,84.81,84.83,84.755,84.775,345200000.0
2009-03-20 13:07:00,84.775,84.78,84.74,84.74,170400000.0
2009-03-20 13:08:00,84.74,84.77,84.73,84.74,294000000.0
2009-03-20 13:09:00,84.75,84.8,84.725,84.745,322800000.0
2009-03-20 13:10:00,84.745,84.86,84.745,84.86,241800000.0
2009-03-20 13:11:00,84.87,84.87,84.815,84.855,136600000.0
2009-03-20 13:12:00,84.85,84.86,84.84,84.84,90000000.0
2009-03-20 13:13:00,84.845,84.865,84.815,84.825,332000000.0
2009-03-20 13:14:00,84.825,84.875,84.8,84.875,386000000.0
2009-03-20 13:15:00,84.875,84.885,84.775,84.815,534000000.0
2009-03-20 13:16:00,84.81,84.83,84.755,84.81,405400000.0
2009-03-20 13:17:00,84.805,84.825,84.755,84.815,403200000.0
2009-03-20 13:18:00,84.815,84.845,84.785,84.815,433000000.0
2009-03-20 13:19:00,84.82,84.835,84.78,84.79,388300000.0
2009-03-20 13:20:00,84.79,84.835,84.775,84.79,259200000.0
2009-03-20 13:21:00,84.8,84.815,84.77,84.8,374800000.0
2009-03-20 13:22:00,84.795,84.825,84.78,84.785,343800000.0
2009-03-20 13:23:00,84.785,84.855,84.77,84.835,263800000.0
2009-03-20 13:24:00,84.835,84.855,84.79,84.855,222000000.0
2009-03-20 13:25:00,84.855,84.855,84.815,84.83,273800000.0
2009-03-20 13:26:00,84.84,84.88,84.83,84.845,364600000.0
2009-03-20 13:27:00,84.845,84.875,84.825,84.875,285000000.0
2009-03-20 13:28:00,84.875,84.905,84.87,84.885,180000000.0
2009-03-20 13:29:00,84.885,84.89,84.88,84.88,97000000.0
2009-03-20 13:30:00,84.895,84.97,84.89,84.97,385200000.0
2009-03-20 13:31:00,84.965,84.97,84.92,84.965,320200000.0
2009-03-20 13:32:00,84.96,84.96,84.865,84.885,252500000.0
2009-03-20 13:33:00,84.89,84.905,84.885,84.895,128200000.0
2009-03-20 13:34:00,84.895,84.935,84.89,84.89,245600000.0
2009-03-20 13:35:00,84.895,84.905,84.865,84.88,261400000.0
2009-03-20 13:36:00,84.88,84.92,84.855,84.9,273600000.0
2009-03-20 13:37:00,84.905,84.935,84.88,84.9,253200000.0
2009-03-20 13:38:00,84.895,84.905,84.82,84.83,330600000.0
2009-03-20 13:39:00,84.83,84.865,84.81,84.845,212600000.0
2009-03-20 13:40:00,84.845,84.865,84.82,84.865,298200000.0
2009-03-20 13:41:00,84.865,84.92,84.86,84.92,131800000.0
2009-03-20 13:42:00,84.92,84.92,84.885,84.885,210800000.0
2009-03-20 13:43:00,84.89,84.915,84.87,84.895,240000000.0
2009-03-20 13:44:00,84.9,84.93,84.895,84.92,146200000.0
2009-03-20 13:45:00,84.91,84.91,84.845,84.88,305600000.0
2009-03-20 13:46:00,84.885,84.895,84.86,84.89,219000000.0
2009-03-20 13:47:00,84.89,84.95,84.89,84.925,248200000.0
2009-03-20 13:48:00,84.925,84.955,84.895,84.955,367200000.0
2009-03-20 13:49:00,84.96,84.965,84.845,84.855,438200000.0
2009-03-20 13:50:00,84.855,84.94,84.825,84.9,455800000.0
2009-03-20 13:51:00,84.9,84.91,84.855,84.86,346600000.0
2009-03-20 13:52:00,84.865,84.895,84.855,84.86,336000000.0
2009-03-20 13:53:00,84.865,84.91,84.835,84.9,319200000.0
2009-03-20 13:54:00,84.9,84.9,84.84,84.88,270800000.0
2009-03-20 13:55:00,84.88,84.885,84.855,84.87,315400000.0
2009-03-20 13:56:00,84.87,84.895,84.86,84.89,252800000.0
2009-03-20 13:57:00,84.885,84.89,84.86,84.885,241400000.0
2009-03-20 13:58:00,84.885,84.885,84.83,84.855,413200000.0
2009-03-20 13:59:00,84.855,84.87,84.835,84.84,208400000.0
2009-03-20 14:00:00,84.845,84.885,84.84,84.87,221400000.0
2009-03-20 14:01:00,84.865,84.885,84.855,84.875,260800000.0
2009-03-20 14:02:00,84.875,84.94,84.855,84.87,269400000.0
2009-03-20 14:03:00,84.87,84.88,84.855,84.86,271200000.0
2009-03-20 14:04:00,84.855,84.88,84.845,84.855,246800000.0
2009-03-20 14:05:00,84.855,84.88,84.85,84.855,212000000.0
2009-03-20 14:06:00,84.845,84.905,84.845,84.87,200200000.0
2009-03-20 14:07:00,84.865,84.915,84.855,84.9,286000000.0
2009-03-20 14:08:00,84.895,84.92,84.885,84.885,188000000.0
2009-03-20 14:09:00,84.88,84.93,84.87,84.925,181600000.0
2009-03-20 14:10:00,84.92,84.92,84.88,84.88,192400000.0
2009-03-20 14:11:00,84.865,84.875,84.785,84.85,288400000.0
2009-03-20 14:12:00,84.85,84.865,84.825,84.85,280800000.0
2009-03-20 14:13:00,84.85,84.895,84.845,84.88,300200000.0
2009-03-20 14:14:00,84.875,84.88,84.815,84.82,248600000.0
2009-03-20 14:15:00,84.825,84.89,84.825,84.87,248400000.0
2009-03-20 14:16:00,84.875,84.885,84.84,84.87,284200000.0
2009-03-20 14:17:00,84.88,84.88,84.775,84.78,314000000.0
2009-03-20 14:18:00,84.78,84.815,84.775,84.78,175800000.0
2009-03-20 14:19:00,84.78,84.82,84.735,84.805,298000000.0
2009-03-20 14:20:00,84.805,84.88,84.805,84.88,219200000.0
2009-03-20 14:21:00,84.88,84.9,84.845,84.89,207400000.0
2009-03-20 14:22:00,84.89,84.905,84.87,84.9,251400000.0
2009-03-20 14:23:00,84.9,84.91,84.855,84.875,368600000.0
2009-03-20 14:24:00,84.875,84.915,84.855,84.87,277400000.0
2009-03-20 14:25:00,84.875,84.92,84.87,84.92,325200000.0
2009-03-20 14:26:00,84.92,84.93,84.885,84.92,283200000.0
2009-03-20 14:27:00,84.925,84.965,84.915,84.96,264400000.0
2009-03-20 14:28:00,84.94,84.98,84.915,84.935,519000000.0
2009-03-20 14:29:00,84.94,84.96,84.94,84.945,217600000.0
2009-03-20 14:30:00,84.945,84.96,84.91,84.96,363400000.0
2009-03-20 14:31:00,84.96,84.99,84.93,84.945,416400000.0
2009-03-20 14:32:00,84.945,84.98,84.93,84.955,364800000.0
2009-03-20 14:33:00,84.955,84.965,84.935,84.965,239600000.0
2009-03-20 14:34:00,84.965,84.975,84.94,84.95,326000000.0
2009-03-20 14:35:00,84.955,84.985,84.945,84.985,167600000.0
2009-03-20 14:36:00,84.98,85.01,84.98,85.005,140400000.0
2009-03-20 14:37:00,85.0,85.005,84.965,84.97,262000000.0
2009-03-20 14:38:00,84.98,84.99,84.945,84.955,198000000.0
2009-03-20 14:39:00,84.95,84.965,84.93,84.945,233200000.0
2009-03-20 14:40:00,84.945,84.985,84.945,84.955,350000000.0
2009-03-20 14:41:00,84.95,85.0,84.935,84.98,249600000.0
2009-03-20 14:42:00,84.98,84.99,84.95,84.98,427600000.0
2009-03-20 14:43:00,84.98,84.98,84.94,84.955,189000000.0
2009-03-20 14:44:00,84.96,85.035,84.96,85.015,228000000.0
2009-03-20 14:45:00,85.02,85.02,84.955,84.97,284400000.0
2009-03-20 14:46:00,84.97,84.995,84.955,84.975,322300000.0
2009-03-20 14:47:00,84.965,85.07,84.95,85.03,347700000.0
2009-03-20 14:48:00,85.025,85.04,85.0,85.0,358400000.0
2009-03-20 14:49:00,85.0,85.02,84.96,84.99,222400000.0
2009-03-20 14:50:00,84.99,85.025,84.99,85.025,184200000.0
2009-03-20 14:51:00,85.025,85.025,84.98,84.98,212600000.0
2009-03-20 14:52:00,84.97,84.98,84.945,84.945,205800000.0
2009-03-20 14:53:00,84.94,84.945,84.93,84.93,140800000.0
2009-03-20 14:54:00,84.93,84.975,84.93,84.95,215400000.0
2009-03-20 14:55:00,84.95,84.95,84.925,84.94,129800000.0
2009-03-20 14:56:00,84.935,85.005,84.93,84.96,218000000.0
2009-03-20 14:57:00,84.955,84.975,84.935,84.955,176600000.0
2009-03-20 14:58:00,84.955,84.975,84.95,84.97,124400000.0
2009-03-20 14:59:00,84.97,85.01,84.965,84.995,137400000.0
2009-03-20 15:00:00,85.0,85.025,84.945,85.025,275200000.0
2009-03-20 15:01:00,85.025,85.025,84.97,85.02,298600000.0
2009-03-20 15:02:00,85.02,85.045,84.965,85.02,368400000.0
2009-03-20 15:03:00,85.03,85.04,84.95,84.98,268000000.0
2009-03-20 15:04:00,84.985,85.105,84.98,85.09,331400000.0
2009-03-20 15:05:00,85.09,85.1,85.035,85.035,268200000.0
2009-03-20 15:06:00,85.04,85.05,85.01,85.01,294000000.0
2009-03-20 15:07:00,85.01,85.03,85.0,85.025,355800000.0
2009-03-20 15:08:00,85.025,85.035,84.975,84.975,265200000.0
2009-03-20 15:09:00,84.975,84.995,84.91,84.915,378200000.0
2009-03-20 15:10:00,84.915,84.915,84.86,84.865,349400000.0
2009-03-20 15:11:00,84.865,84.935,84.865,84.91,289200000.0
2009-03-20 15:12:00,84.91,84.98,84.885,84.94,466200000.0
2009-03-20 15:13:00,84.945,84.945,84.915,84.915,380000000.0
2009-03-20 15:14:00,84.915,84.94,84.89,84.915,404500000.0
2009-03-20 15:15:00,84.92,84.955,84.915,84.94,357600000.0
2009-03-20 15:16:00,84.94,84.96,84.94,84.955,289000000.0
2009-03-20 15:17:00,84.95,84.985,84.94,84.97,359000000.0
2009-03-20 15:18:00,84.97,84.98,84.94,84.95,289600000.0
2009-03-20 15:19:00,84.955,84.96,84.935,84.95,287800000.0
2009-03-20 15:20:00,84.95,84.97,84.95,84.965,253000000.0
2009-03-20 15:21:00,84.965,84.98,84.935,84.96,325000000.0
2009-03-20 15:22:00,84.96,85.02,84.955,85.015,282600000.0
2009-03-20 15:23:00,85.02,85.035,85.01,85.02,245000000.0
2009-03-20 15:24:00,85.02,85.05,85.005,85.035,138800000.0
2009-03-20 15:25:00,85.03,85.055,85.025,85.025,281000000.0
2009-03-20 15:26:00,85.025,85.045,85.025,85.045,220000000.0
2009-03-20 15:27:00,85.045,85.06,85.025,85.055,230800000.0
2009-03-20 15:28:00,85.05,85.07,85.05,85.05,220000000.0
2009-03-20 15:29:00,85.045,85.095,85.035,85.06,266600000.0
2009-03-20 15:30:00,85.055,85.075,85.05,85.07,201400000.0
2009-03-20 15:31:00,85.07,85.075,85.05,85.065,158000000.0
2009-03-20 15:32:00,85.065,85.105,85.055,85.1,172800000.0
2009-03-20 15:33:00,85.105,85.105,85.035,85.045,169400000.0
2009-03-20 15:34:00,85.045,85.065,85.04,85.055,170000000.0
2009-03-20 15:35:00,85.055,85.115,85.05,85.075,280200000.0
2009-03-20 15:36:00,85.07,85.085,85.05,85.055,344200000.0
2009-03-20 15:37:00,85.06,85.085,85.05,85.065,192200000.0
2009-03-20 15:38:00,85.065,85.09,85.025,85.035,273200000.0
2009-03-20 15:39:00,85.04,85.08,85.025,85.08,265400000.0
2009-03-20 15:40:00,85.08,85.08,85.05,85.075,260600000.0
2009-03-20 15:41:00,85.075,85.09,85.04,85.045,267600000.0
2009-03-20 15:42:00,85.045,85.05,85.015,85.025,230200000.0
2009-03-20 15:43:00,85.025,85.07,85.02,85.06,192200000.0
2009-03-20 15:44:00,85.06,85.14,85.05,85.135,244400000.0
2009-03-20 15:45:00,85.13,85.16,85.115,85.135,238600000.0
2009-03-20 15:46:00,85.15,85.155,85.115,85.115,239800000.0
2009-03-20 15:47:00,85.115,85.14,85.115,85.125,202400000.0
2009-03-20 15:48:00,85.13,85.165,85.125,85.165,188800000.0
2009-03-20 15:49:00,85.165,85.165,85.125,85.135,287000000.0
2009-03-20 15:50:00,85.145,85.2,85.145,85.17,295800000.0
2009-03-20 15:51:00,85.155,85.215,85.155,85.21,317000000.0
2009-03-20 15:52:00,85.21,85.22,85.115,85.13,291800000.0
2009-03-20 15:53:00,85.13,85.17,85.12,85.16,274800000.0
2009-03-20 15:54:00,85.165,85.21,85.15,85.18,224200000.0
2009-03-20 15:55:00,85.19,85.195,85.15,85.19,267200000.0
2009-03-20 15:56:00,85.19,85.21,85.155,85.19,251400000.0
2009-03-20 15:57:00,85.18,85.205,85.17,85.2,125000000.0
2009-03-20 15:58:00,85.205,85.225,85.175,85.21,245200000.0
2009-03-20 15:59:00,85.21,85.265,85.19,85.2,291400000.0
2009-03-20 16:00:00,85.2,85.265,85.2,85.245,393100000.0
2009-03-20 16:01:00,85.255,85.36,85.24,85.27,372600000.0
2009-03-20 16:02:00,85.27,85.3,85.225,85.235,408000000.0
2009-03-20 16:03:00,85.24,85.29,85.195,85.29,398000000.0
2009-03-20 16:04:00,85.29,85.295,85.2,85.2,264200000.0
2009-03-20 16:05:00,85.2,85.26,85.165,85.165,434800001.0
2009-03-20 16:06:00,85.165,85.18,85.12,85.135,367800000.0
2009-03-20 16:07:00,85.13,85.2,85.125,85.19,348600000.0
2009-03-20 16:08:00,85.195,85.21,85.12,85.155,440200000.0
2009-03-20 16:09:00,85.145,85.15,85.075,85.11,386600000.0
2009-03-20 16:10:00,85.11,85.15,85.105,85.145,429200000.0
2009-03-20 16:11:00,85.145,85.2,85.11,85.115,309000000.0
2009-03-20 16:12:00,85.11,85.125,85.085,85.125,282600000.0
2009-03-20 16:13:00,85.12,85.165,85.075,85.09,313000000.0
2009-03-20 16:14:00,85.105,85.155,85.09,85.1,390000000.0
2009-03-20 16:15:00,85.1,85.145,85.1,85.105,259500000.0
2009-03-20 16:16:00,85.105,85.115,85.085,85.095,284000000.0
2009-03-20 16:17:00,85.105,85.105,85.085,85.085,151400000.0
2009-03-20 16:18:00,85.085,85.095,85.035,85.04,310999999.0
2009-03-20 16:19:00,85.035,85.055,85.01,85.015,413400000.0
2009-03-20 16:20:00,85.02,85.04,85.01,85.02,231200000.0
2009-03-20 16:21:00,85.015,85.07,85.015,85.07,332000000.0
2009-03-20 16:22:00,85.07,85.07,85.02,85.04,363400000.0
2009-03-20 16:23:00,85.04,85.05,85.015,85.04,325600000.0
2009-03-20 16:24:00,85.04,85.085,85.035,85.07,257600000.0
2009-03-20 16:25:00,85.075,85.075,85.035,85.07,184400000.0
2009-03-20 16:26:00,85.07,85.075,85.02,85.045,297400000.0
2009-03-20 16:27:00,85.045,85.055,85.02,85.055,323200000.0
2009-03-20 16:28:00,85.045,85.105,85.045,85.105,263000000.0
2009-03-20 16:29:00,85.105,85.11,85.055,85.055,215200000.0
2009-03-20 16:30:00,85.05,85.06,85.015,85.015,280400000.0
2009-03-20 16:31:00,85.015,85.04,85.01,85.02,258000000.0
2009-03-20 16:32:00,85.025,85.07,85.01,85.05,244000000.0
2009-03-20 16:33:00,85.05,85.095,85.045,85.06,277200000.0
2009-03-20 16:34:00,85.055,85.065,85.0,85.0,330000000.0
2009-03-20 16:35:00,85.005,85.06,84.995,85.045,378400000.0
2009-03-20 16:36:00,85.045,85.05,85.0,85.04,302000000.0
2009-03-20 16:37:00,85.035,85.07,85.03,85.045,228200000.0
2009-03-20 16:38:00,85.045,85.055,85.025,85.05,209600000.0
2009-03-20 16:39:00,85.06,85.095,85.05,85.085,201000000.0
2009-03-20 16:40:00,85.08,85.08,85.0,85.01,324100000.0
2009-03-20 16:41:00,85.015,85.105,85.015,85.08,301200000.0
2009-03-20 16:42:00,85.08,85.11,85.025,85.03,374800000.0
2009-03-20 16:43:00,85.025,85.05,85.015,85.035,422200000.0
2009-03-20 16:44:00,85.04,85.055,85.005,85.035,400600000.0
2009-03-20 16:45:00,85.035,85.05,85.0,85.035,291200000.0
2009-03-20 16:46:00,85.03,85.03,84.985,85.025,271400000.0
2009-03-20 16:47:00,85.025,85.045,85.005,85.03,292300000.0
2009-03-20 16:48:00,85.03,85.07,85.025,85.04,267100000.0
2009-03-20 16:49:00,85.035,85.045,85.025,85.03,152600000.0
2009-03-20 16:50:00,85.03,85.07,84.985,85.035,199900000.0
2009-03-20 16:51:00,85.03,85.03,85.0,85.02,351000000.0
2009-03-20 16:52:00,85.02,85.025,84.99,85.02,275800000.0
2009-03-20 16:53:00,85.02,85.025,84.99,85.01,262400000.0
2009-03-20 16:54:00,85.02,85.025,84.975,85.015,424400000.0
2009-03-20 16:55:00,85.015,85.055,85.01,85.035,253400000.0
2009-03-20 16:56:00,85.04,85.055,85.02,85.02,115600000.0
2009-03-20 16:57:00,85.02,85.065,85.02,85.055,214600000.0
2009-03-20 16:58:00,85.055,85.09,85.04,85.065,436400000.0
2009-03-20 16:59:00,85.06,85.09,85.05,85.075,336600000.0
2009-03-20 17:00:00,85.075,85.125,85.06,85.11,359400000.0
2009-03-20 17:01:00,85.105,85.13,85.095,85.115,328800000.0
2009-03-20 17:02:00,85.125,85.23,85.125,85.215,395400000.0
2009-03-20 17:03:00,85.215,85.305,85.155,85.26,452200000.0
2009-03-20 17:04:00,85.255,85.28,85.215,85.28,413100000.0
2009-03-20 17:05:00,85.28,85.29,85.24,85.255,425800000.0
2009-03-20 17:06:00,85.255,85.29,85.235,85.25,287600000.0
2009-03-20 17:07:00,85.245,85.26,85.2,85.21,464000000.0
2009-03-20 17:08:00,85.215,85.235,85.195,85.205,382400000.0
2009-03-20 17:09:00,85.21,85.225,85.195,85.2,390000000.0
2009-03-20 17:10:00,85.205,85.22,85.19,85.21,241200000.0
2009-03-20 17:11:00,85.195,85.205,85.175,85.2,296200000.0
2009-03-20 17:12:00,85.2,85.26,85.195,85.25,272800000.0
2009-03-20 17:13:00,85.25,85.255,85.23,85.24,270200000.0
2009-03-20 17:14:00,85.24,85.27,85.24,85.25,394600000.0
2009-03-20 17:15:00,85.255,85.27,85.225,85.245,303000000.0
2009-03-20 17:16:00,85.245,85.305,85.23,85.275,293800000.0
2009-03-20 17:17:00,85.27,85.28,85.265,85.28,171800000.0
2009-03-20 17:18:00,85.28,85.285,85.27,85.27,296400000.0
2009-03-20 17:19:00,85.275,85.285,85.275,85.28,59400000.0
2009-03-20 17:20:00,85.3,85.305,85.29,85.29,140600000.0
2009-03-20 17:21:00,85.29,85.355,85.27,85.35,315600000.0
2009-03-20 17:22:00,85.35,85.375,85.3,85.305,318900000.0
2009-03-20 17:23:00,85.335,85.335,85.285,85.33,291000000.0
2009-03-20 17:24:00,85.33,85.405,85.32,85.32,456400000.0
2009-03-20 17:25:00,85.32,85.405,85.32,85.4,445500000.0
2009-03-20 17:26:00,85.4,85.4,85.34,85.395,237500000.0
2009-03-20 17:27:00,85.4,85.41,85.37,85.39,330400000.0
2009-03-20 17:28:00,85.395,85.4,85.37,85.38,476600000.0
2009-03-20 17:29:00,85.38,85.425,85.37,85.39,547400000.0
2009-03-20 17:30:00,85.395,85.425,85.385,85.385,495200000.0
2009-03-20 17:31:00,85.385,85.47,85.375,85.425,366400000.0
2009-03-20 17:32:00,85.425,85.45,85.405,85.405,525400000.0
2009-03-20 17:33:00,85.405,85.455,85.38,85.405,539600000.0
2009-03-20 17:34:00,85.395,85.41,85.38,85.385,420200000.0
2009-03-20 17:35:00,85.38,85.41,85.35,85.385,399400000.0
2009-03-20 17:36:00,85.385,85.415,85.365,85.385,381400000.0
2009-03-20 17:37:00,85.39,85.415,85.375,85.375,432800000.0
2009-03-20 17:38:00,85.375,85.395,85.365,85.39,288000000.0
2009-03-20 17:39:00,85.39,85.39,85.335,85.335,386000000.0
2009-03-20 17:40:00,85.335,85.365,85.25,85.34,461400000.0
2009-03-20 17:41:00,85.34,85.4,85.255,85.4,500400000.0
2009-03-20 17:42:00,85.4,85.415,85.33,85.35,409200000.0
2009-03-20 17:43:00,85.355,85.405,85.325,85.405,324600000.0
2009-03-20 17:44:00,85.4,85.425,85.38,85.41,416200000.0
2009-03-20 17:45:00,85.41,85.425,85.365,85.385,394800000.0
2009-03-20 17:46:00,85.385,85.395,85.375,85.395,377000000.0
2009-03-20 17:47:00,85.39,85.415,85.37,85.38,318600000.0
2009-03-20 17:48:00,85.385,85.41,85.37,85.385,427400000.0
2009-03-20 17:49:00,85.385,85.41,85.345,85.355,436600000.0
2009-03-20 17:50:00,85.35,85.4,85.345,85.355,417000000.0
2009-03-20 17:51:00,85.35,85.36,85.31,85.32,336600000.0
2009-03-20 17:52:00,85.32,85.435,85.315,85.43,514600000.0
2009-03-20 17:53:00,85.43,85.45,85.39,85.39,518600000.0
2009-03-20 17:54:00,85.395,85.41,85.385,85.395,359400000.0
2009-03-20 17:55:00,85.395,85.41,85.375,85.385,281000000.0
2009-03-20 17:56:00,85.385,85.395,85.365,85.38,348000000.0
2009-03-20 17:57:00,85.39,85.39,85.325,85.35,227600000.0
2009-03-20 17:58:00,85.345,85.44,85.345,85.43,451400000.0
2009-03-20 17:59:00,85.43,85.54,85.41,85.54,447900000.0
2009-03-20 18:00:00,85.54,85.55,85.47,85.525,367100000.0
2009-03-20 18:01:00,85.52,85.525,85.49,85.505,416200000.0
2009-03-20 18:02:00,85.51,85.525,85.49,85.49,366800000.0
2009-03-20 18:03:00,85.49,85.515,85.47,85.5,252200000.0
2009-03-20 18:04:00,85.5,85.52,85.46,85.48,357800000.0
2009-03-20 18:05:00,85.48,85.485,85.45,85.465,343600000.0
2009-03-20 18:06:00,85.465,85.475,85.445,85.465,367600000.0
2009-03-20 18:07:00,85.47,85.495,85.445,85.455,206400000.0
2009-03-20 18:08:00,85.455,85.465,85.425,85.46,261400000.0
2009-03-20 18:09:00,85.46,85.5,85.4,85.415,431200000.0
2009-03-20 18:10:00,85.41,85.455,85.335,85.375,467400000.0
2009-03-20 18:11:00,85.38,85.395,85.35,85.385,378000000.0
2009-03-20 18:12:00,85.405,85.415,85.36,85.385,436800000.0
2009-03-20 18:13:00,85.39,85.42,85.355,85.41,330600000.0
2009-03-20 18:14:00,85.41,85.44,85.385,85.39,231600000.0
2009-03-20 18:15:00,85.395,85.415,85.34,85.34,357200000.0
2009-03-20 18:16:00,85.335,85.375,85.31,85.35,292400000.0
2009-03-20 18:17:00,85.35,85.36,85.315,85.345,310800000.0
2009-03-20 18:18:00,85.34,85.37,85.32,85.33,396000000.0
2009-03-20 18:19:00,85.33,85.37,85.33,85.37,268600000.0
2009-03-20 18:20:00,85.37,85.375,85.335,85.355,390400000.0
2009-03-20 18:21:00,85.355,85.36,85.315,85.335,430000000.0
2009-03-20 18:22:00,85.33,85.35,85.315,85.33,205800000.0
2009-03-20 18:23:00,85.33,85.335,85.28,85.28,253200000.0
2009-03-20 18:24:00,85.275,85.285,85.26,85.26,203000000.0
2009-03-20 18:25:00,85.25,85.275,85.205,85.24,367800000.0
2009-03-20 18:26:00,85.245,85.295,85.245,85.295,231800000.0
2009-03-20 18:27:00,85.295,85.325,85.24,85.285,389600000.0
2009-03-20 18:28:00,85.29,85.305,85.26,85.27,345000000.0
2009-03-20 18:29:00,85.27,85.305,85.27,85.29,327200000.0
2009-03-20 18:30:00,85.29,85.295,85.265,85.295,145600000.0
2009-03-20 18:31:00,85.295,85.3,85.275,85.275,101200000.0
2009-03-20 18:32:00,85.27,85.275,85.225,85.235,321000000.0
2009-03-20 18:33:00,85.235,85.305,85.235,85.305,206800000.0
2009-03-20 18:34:00,85.305,85.305,85.275,85.275,227200000.0
2009-03-20 18:35:00,85.27,85.275,85.17,85.18,383600000.0
2009-03-20 18:36:00,85.18,85.185,85.115,85.125,343400000.0
2009-03-20 18:37:00,85.125,85.155,85.12,85.145,210600000.0
2009-03-20 18:38:00,85.145,85.155,85.11,85.13,401400000.0
2009-03-20 18:39:00,85.135,85.17,85.13,85.15,246400000.0
2009-03-20 18:40:00,85.15,85.155,85.12,85.125,474200000.0
2009-03-20 18:41:00,85.135,85.135,85.11,85.12,207400000.0
2009-03-20 18:42:00,85.12,85.12,85.07,85.08,242400000.0
2009-03-20 18:43:00,85.08,85.085,85.06,85.06,295800000.0
2009-03-20 18:44:00,85.065,85.085,85.06,85.08,433800000.0
2009-03-20 18:45:00,85.08,85.155,85.07,85.14,330400000.0
2009-03-20 18:46:00,85.145,85.155,85.115,85.12,275800000.0
2009-03-20 18:47:00,85.125,85.125,85.11,85.115,233400000.0
2009-03-20 18:48:00,85.115,85.14,85.1,85.13,403000000.0
2009-03-20 18:49:00,85.13,85.135,85.08,85.115,143000000.0
2009-03-20 18:50:00,85.12,85.15,85.1,85.15,279600000.0
2009-03-20 18:51:00,85.15,85.16,85.125,85.13,242000000.0
2009-03-20 18:52:00,85.125,85.145,85.12,85.145,253600000.0
2009-03-20 18:53:00,85.145,85.16,85.125,85.16,200800000.0
2009-03-20 18:54:00,85.16,85.175,85.145,85.175,220600000.0
2009-03-20 18:55:00,85.175,85.175,85.13,85.135,152200000.0
2009-03-20 18:56:00,85.14,85.15,85.125,85.125,172400000.0
2009-03-20 18:57:00,85.125,85.13,84.985,85.025,483400000.0
2009-03-20 18:58:00,85.015,85.08,85.01,85.045,302200000.0
2009-03-20 18:59:00,85.055,85.135,85.05,85.095,470800000.0
2009-03-20 19:00:00,85.105,85.11,84.98,85.01,391800000.0
2009-03-20 19:01:00,85.01,85.045,85.005,85.005,325400000.0
2009-03-20 19:02:00,85.005,85.005,84.9,84.98,505900000.0
2009-03-20 19:03:00,84.98,85.095,84.98,85.095,508200000.0
2009-03-20 19:04:00,85.095,85.095,85.02,85.03,258000000.0
2009-03-20 19:05:00,85.035,85.09,85.025,85.06,408200000.0
2009-03-20 19:06:00,85.06,85.095,85.0,85.02,430600000.0
2009-03-20 19:07:00,85.025,85.045,84.975,84.99,232600000.0
2009-03-20 19:08:00,84.99,85.035,84.97,84.97,347400000.0
2009-03-20 19:09:00,84.97,85.02,84.97,85.005,144400000.0
2009-03-20 19:10:00,85.005,85.01,84.95,84.995,242400000.0
2009-03-20 19:11:00,85.0,85.005,84.99,84.995,128600000.0
2009-03-20 19:12:00,84.99,85.02,84.99,85.02,240400000.0
2009-03-20 19:13:00,85.045,85.045,84.975,84.985,194800000.0
2009-03-20 19:14:00,84.99,85.015,84.985,84.985,130000000.0
2009-03-20 19:15:00,84.985,84.99,84.94,84.965,288000000.0
2009-03-20 19:16:00,84.965,84.98,84.945,84.95,286600000.0
2009-03-20 19:17:00,84.95,84.96,84.915,84.925,258800000.0
2009-03-20 19:18:00,84.915,84.925,84.905,84.91,189000000.0
2009-03-20 19:19:00,84.91,84.92,84.885,84.89,447800000.0
2009-03-20 19:20:00,84.89,84.985,84.885,84.97,247600000.0
2009-03-20 19:21:00,84.97,84.97,84.895,84.895,276200000.0
2009-03-20 19:22:00,84.895,84.935,84.875,84.875,270800000.0
2009-03-20 19:23:00,84.88,84.885,84.825,84.88,318600000.0
2009-03-20 19:24:00,84.88,84.925,84.87,84.92,354000000.0
2009-03-20 19:25:00,84.94,84.955,84.91,84.92,275400000.0
2009-03-20 19:26:00,84.925,84.945,84.895,84.94,252800000.0
2009-03-20 19:27:00,84.94,84.955,84.91,84.94,274600000.0
2009-03-20 19:28:00,84.94,84.96,84.94,84.945,138200000.0
2009-03-20 19:29:00,84.95,84.98,84.94,84.945,221800000.0
2009-03-20 19:30:00,84.945,84.95,84.915,84.925,227600000.0
2009-03-20 19:31:00,84.925,84.995,84.915,84.995,237400000.0
2009-03-20 19:32:00,84.995,85.07,84.985,85.045,211600000.0
2009-03-20 19:33:00,85.045,85.045,85.02,85.035,155800000.0
2009-03-20 19:34:00,85.035,85.035,84.96,85.025,300000000.0
2009-03-20 19:35:00,85.025,85.025,84.97,84.97,150200000.0
2009-03-20 19:36:00,84.975,84.985,84.96,84.985,126000000.0
2009-03-20 19:37:00,84.99,84.99,84.955,84.955,82200000.0
2009-03-20 19:38:00,84.955,84.965,84.94,84.96,141400000.0
2009-03-20 19:39:00,84.965,84.995,84.945,84.955,218000000.0
2009-03-20 19:40:00,84.955,84.96,84.935,84.95,139600000.0
2009-03-20 19:41:00,84.955,84.97,84.945,84.95,110200000.0
2009-03-20 19:42:00,84.95,84.96,84.95,84.955,126400000.0
2009-03-20 19:43:00,84.955,84.965,84.955,84.955,20600000.0
2009-03-20 19:44:00,84.96,84.97,84.875,84.9,340200000.0
2009-03-20 19:45:00,84.895,84.905,84.875,84.89,178000000.0
2009-03-20 19:46:00,84.89,84.915,84.89,84.91,189200000.0
2009-03-20 19:47:00,84.9,84.91,84.875,84.895,183400000.0
2009-03-20 19:48:00,84.89,84.895,84.855,84.87,373200000.0
2009-03-20 19:49:00,84.87,84.875,84.86,84.865,187400000.0
2009-03-20 19:50:00,84.865,84.875,84.865,84.87,157000000.0
2009-03-20 19:51:00,84.87,84.895,84.87,84.885,219000000.0
2009-03-20 19:52:00,84.885,84.89,84.85,84.875,264800000.0
2009-03-20 19:53:00,84.87,84.87,84.86,84.86,59600000.0
2009-03-20 19:54:00,84.865,84.87,84.845,84.855,147400000.0
2009-03-20 19:55:00,84.855,84.855,84.845,84.855,176600000.0
2009-03-20 19:56:00,84.86,84.895,84.845,84.895,234000000.0
2009-03-20 19:57:00,84.895,84.91,84.88,84.89,260800000.0
2009-03-20 19:58:00,84.9,84.905,84.885,84.885,125200000.0
2009-03-20 19:59:00,84.885,84.925,84.88,84.915,324000000.0
2009-03-20 20:00:00,84.905,84.915,84.87,84.88,270600000.0
2009-03-20 20:01:00,84.88,84.89,84.87,84.875,198200000.0
2009-03-20 20:02:00,84.875,84.895,84.865,84.875,126000000.0
2009-03-20 20:03:00,84.875,84.895,84.875,84.895,128200000.0
2009-03-20 20:04:00,84.89,84.895,84.885,84.89,53600000.0
2009-03-20 20:05:00,84.91,84.93,84.89,84.93,230400000.0
2009-03-20 20:06:00,84.925,84.925,84.88,84.88,181800000.0
2009-03-20 20:07:00,84.88,84.895,84.88,84.89,237200000.0
2009-03-20 20:08:00,84.885,84.89,84.845,84.845,154000000.0
2009-03-20 20:09:00,84.85,84.85,84.82,84.825,196600000.0
2009-03-20 20:10:00,84.825,84.825,84.815,84.82,147800000.0
2009-03-20 20:11:00,84.82,84.925,84.815,84.925,140400000.0
2009-03-20 20:12:00,84.925,84.93,84.82,84.84,418800000.0
2009-03-20 20:13:00,84.84,84.84,84.79,84.79,224000000.0
2009-03-20 20:14:00,84.795,84.795,84.775,84.79,142200000.0
2009-03-20 20:15:00,84.79,84.82,84.775,84.81,231600000.0
2009-03-20 20:16:00,84.81,84.815,84.805,84.805,89600000.0
2009-03-20 20:17:00,84.815,84.835,84.79,84.835,76400000.0
2009-03-20 20:18:00,84.83,84.83,84.795,84.825,102600000.0
2009-03-20 20:19:00,84.825,84.855,84.8,84.83,286600000.0
2009-03-20 20:20:00,84.83,84.855,84.83,84.84,115000000.0
2009-03-20 20:21:00,84.845,84.855,84.84,84.84,131800000.0
2009-03-20 20:22:00,84.84,84.86,84.84,84.845,150400000.0
2009-03-20 20:23:00,84.845,84.885,84.845,84.865,202600000.0
2009-03-20 20:24:00,84.865,84.875,84.855,84.87,145800000.0
2009-03-20 20:25:00,84.875,84.875,84.84,84.84,130200000.0
2009-03-20 20:26:00,84.845,84.845,84.815,84.835,145200000.0
2009-03-20 20:27:00,84.835,84.835,84.82,84.82,39800000.0
2009-03-20 20:28:00,84.825,84.845,84.825,84.835,111800000.0
2009-03-20 20:29:00,84.835,84.875,84.835,84.87,84000000.0
2009-03-20 20:30:00,84.87,84.91,84.865,84.91,176200000.0
2009-03-20 20:31:00,84.905,84.93,84.875,84.9,177800000.0
2009-03-20 20:32:00,84.9,84.91,84.89,84.895,143200000.0
2009-03-20 20:33:00,84.905,84.915,84.895,84.915,85600000.0
2009-03-20 20:34:00,84.91,84.91,84.9,84.905,43400000.0
2009-03-20 20:35:00,84.905,84.91,84.89,84.9,120400000.0
2009-03-20 20:36:00,84.9,84.905,84.895,84.895,57000000.0
2009-03-20 20:37:00,84.895,84.895,84.88,84.885,115200000.0
2009-03-20 20:38:00,84.88,84.885,84.88,84.88,55600000.0
2009-03-20 20:39:00,84.88,84.89,84.87,84.89,221400000.0
2009-03-20 20:40:00,84.885,84.895,84.845,84.88,142400000.0
2009-03-20 20:41:00,84.88,84.88,84.86,84.865,120200000.0
2009-03-20 20:42:00,84.865,84.89,84.865,84.89,137200000.0
2009-03-20 20:43:00,84.89,84.89,84.875,84.875,125800000.0
2009-03-20 20:44:00,84.88,84.885,84.88,84.88,27400000.0
2009-03-20 20:45:00,84.89,84.905,84.875,84.875,59200000.0
2009-03-20 20:46:00,84.875,84.895,84.87,84.885,215000000.0
2009-03-20 20:47:00,84.885,84.895,84.88,84.885,176000000.0
2009-03-20 20:48:00,84.88,84.905,84.88,84.9,74400000.0
2009-03-20 20:49:00,84.9,84.905,84.875,84.89,126000000.0
2009-03-20 20:50:00,84.89,84.905,84.89,84.89,84200000.0
2009-03-20 20:51:00,84.89,84.91,84.885,84.905,90600000.0
2009-03-20 20:52:00,84.915,84.925,84.9,84.905,70800000.0
2009-03-20 20:53:00,84.895,84.91,84.86,84.86,95400000.0
2009-03-20 20:54:00,84.875,84.885,84.87,84.875,68200000.0
2009-03-20 20:55:00,84.87,84.875,84.855,84.875,73000000.0
2009-03-20 20:56:00,84.87,84.895,84.86,84.895,111800000.0
2009-03-20 20:57:00,84.895,84.92,84.885,84.905,142000000.0
2009-03-20 20:58:00,84.905,84.92,84.895,84.92,110000000.0
2009-03-20 20:59:00,84.94,84.95,84.92,84.935,296400000.0
2009-03-20 21:00:00,84.935,84.97,84.935,84.945,202000000.0
2009-03-20 21:01:00,84.945,84.95,84.935,84.945,119000000.0
2009-03-20 21:02:00,84.945,84.95,84.93,84.95,109600000.0
2009-03-20 21:03:00,84.95,84.975,84.95,84.965,117000000.0
2009-03-20 21:04:00,84.955,84.955,84.925,84.93,171000000.0
2009-03-20 21:05:00,84.935,84.955,84.93,84.95,100400000.0
2009-03-20 21:06:00,84.96,84.97,84.945,84.955,94800000.0
2009-03-20 21:07:00,84.955,84.965,84.945,84.955,89000000.0
2009-03-20 21:08:00,84.96,84.985,84.955,84.975,60800000.0
2009-03-20 21:09:00,84.975,84.975,84.96,84.96,34800000.0
2009-03-20 21:10:00,84.96,84.96,84.955,84.96,38800000.0
2009-03-20 21:11:00,84.95,84.95,84.935,84.945,61800000.0
2009-03-20 21:12:00,84.945,84.98,84.945,84.96,83400000.0
2009-03-20 21:13:00,84.955,84.955,84.94,84.95,48000000.0
2009-03-20 21:14:00,84.95,84.95,84.94,84.94,18600000.0
2009-03-20 21:15:00,84.94,84.94,84.93,84.93,34000000.0
2009-03-20 21:16:00,84.925,84.935,84.925,84.925,68600000.0
2009-03-20 21:17:00,84.93,84.945,84.925,84.935,65400000.0
2009-03-20 21:18:00,84.935,84.945,84.9,84.905,175600000.0
2009-03-20 21:19:00,84.905,84.92,84.855,84.865,159800000.0
2009-03-20 21:20:00,84.87,84.91,84.87,84.905,115000000.0
2009-03-20 21:21:00,84.895,84.91,84.89,84.895,101600000.0
2009-03-20 21:22:00,84.9,84.92,84.895,84.92,85800000.0
2009-03-20 21:23:00,84.925,84.93,84.92,84.925,77400000.0
2009-03-20 21:24:00,84.92,84.93,84.92,84.93,100200000.0
2009-03-20 21:25:00,84.925,84.925,84.91,84.91,35000000.0
2009-03-20 21:26:00,84.91,84.93,84.91,84.93,12400000.0
2009-03-20 21:27:00,84.935,84.94,84.93,84.935,67000000.0
2009-03-20 21:28:00,84.935,84.95,84.935,84.95,51400000.0
2009-03-20 21:29:00,84.955,84.965,84.93,84.935,61800000.0
2009-03-20 21:30:00,84.93,84.965,84.93,84.96,116000000.0
2009-03-20 21:31:00,84.97,84.97,84.935,84.945,202600000.0
2009-03-20 21:32:00,84.945,84.945,84.925,84.93,106200000.0
2009-03-20 21:33:00,84.93,84.935,84.93,84.935,98000000.0
2009-03-20 21:34:00,84.935,84.97,84.935,84.945,146000000.0
2009-03-20 21:35:00,84.945,84.955,84.945,84.95,100200000.0
2009-03-20 21:36:00,84.95,84.96,84.945,84.955,121400000.0
2009-03-20 21:37:00,84.97,84.98,84.95,84.95,110600000.0
2009-03-20 21:38:00,84.95,84.96,84.94,84.95,87200000.0
2009-03-20 21:39:00,84.95,84.95,84.925,84.93,85600000.0
2009-03-20 21:40:00,84.93,84.93,84.92,84.925,91600000.0
2009-03-20 21:41:00,84.925,84.94,84.92,84.94,80600000.0
2009-03-20 21:42:00,84.935,84.94,84.915,84.915,100200000.0
2009-03-20 21:43:00,84.92,84.92,84.89,84.895,159000000.0
2009-03-20 21:44:00,84.9,84.92,84.895,84.905,128400000.0
2009-03-20 21:45:00,84.905,84.925,84.895,84.915,171200000.0
2009-03-20 21:46:00,84.91,84.915,84.9,84.915,78200000.0
2009-03-20 21:47:00,84.925,84.925,84.905,84.915,105000000.0
2009-03-20 21:48:00,84.92,84.925,84.905,84.91,61800000.0
2009-03-20 21:49:00,84.91,84.915,84.9,84.91,118200000.0
2009-03-20 21:50:00,84.915,84.945,84.915,84.945,146600000.0
2009-03-20 21:51:00,84.945,84.95,84.93,84.95,78200000.0
2009-03-20 21:52:00,84.95,84.96,84.925,84.93,156600000.0
2009-03-20 21:53:00,84.925,84.925,84.885,84.885,83600000.0
2009-03-20 21:54:00,84.89,84.905,84.875,84.905,151400000.0
2009-03-20 21:55:00,84.9,84.91,84.875,84.89,178600000.0
2009-03-20 21:56:00,84.89,84.89,84.88,84.885,130800000.0
2009-03-20 21:57:00,84.885,84.895,84.875,84.89,87000000.0
2009-03-20 21:58:00,84.895,84.93,84.89,84.93,111000000.0
2009-03-20 21:59:00,84.935,84.95,84.915,84.915,179600000.0
2009-03-20 22:00:00,84.91,84.935,84.895,84.925,120200000.0
2009-03-20 22:01:00,84.925,84.925,84.905,84.92,44800000.0
2009-03-20 22:02:00,84.92,84.92,84.88,84.91,185400000.0
2009-03-20 22:03:00,84.91,84.91,84.885,84.9,82800000.0
2009-03-20 22:04:00,84.91,84.93,84.905,84.93,66400000.0
2009-03-20 22:05:00,84.935,84.935,84.91,84.915,43000000.0
2009-03-20 22:06:00,84.915,84.925,84.91,84.925,15600000.0
2009-03-20 22:07:00,84.925,84.93,84.92,84.93,60800000.0
2009-03-20 22:08:00,84.93,84.935,84.92,84.92,60400000.0
2009-03-20 22:09:00,84.92,84.92,84.875,84.875,114000000.0
2009-03-20 22:10:00,84.875,84.91,84.875,84.91,43400000.0
2009-03-20 22:11:00,84.92,84.94,84.92,84.925,48000000.0
2009-03-20 22:12:00,84.925,84.96,84.925,84.955,38000000.0
2009-03-20 22:13:00,84.95,84.955,84.94,84.945,60000000.0
2009-03-20 22:14:00,84.945,84.945,84.92,84.925,27800000.0
2009-03-20 22:15:00,84.925,84.93,84.91,84.92,67600000.0
2009-03-20 22:16:00,84.925,84.945,84.915,84.92,76200000.0
2009-03-20 22:17:00,84.92,84.93,84.915,84.915,14800000.0
2009-03-20 22:18:00,84.92,84.945,84.92,84.94,61400000.0
2009-03-20 22:19:00,84.935,84.945,84.915,84.915,49000000.0
2009-03-20 22:20:00,84.92,84.975,84.92,84.96,94200000.0
2009-03-20 22:21:00,84.92,84.94,84.885,84.91,61200000.0
2009-03-20 22:22:00,84.915,84.925,84.915,84.92,22600000.0
2009-03-20 22:23:00,84.915,84.915,84.905,84.905,9000000.0
2009-03-20 22:24:00,84.895,84.9,84.85,84.875,79600000.0
2009-03-20 22:25:00,84.87,84.895,84.855,84.87,46800000.0
2009-03-20 22:26:00,84.87,84.87,84.805,84.835,80800000.0
2009-03-20 22:27:00,84.85,84.855,84.85,84.855,24200000.0
2009-03-20 22:28:00,84.855,84.87,84.855,84.87,5000000.0
2009-03-20 22:29:00,84.86,84.895,84.86,84.88,21400000.0
2009-03-20 22:30:00,84.89,84.89,84.88,84.885,6000000.0
2009-03-20 22:31:00,84.88,84.9,84.88,84.9,14200000.0
2009-03-20 22:32:00,84.91,84.91,84.88,84.905,68800000.0
2009-03-20 22:33:00,84.915,84.925,84.91,84.92,17200000.0
2009-03-20 22:34:00,84.92,84.935,84.92,84.935,19600000.0
2009-03-20 22:35:00,84.935,84.94,84.93,84.94,17000000.0
2009-03-20 22:36:00,84.945,84.97,84.945,84.955,58600000.0
2009-03-20 22:37:00,84.955,84.97,84.935,84.935,39200000.0
2009-03-20 22:38:00,84.94,84.965,84.935,84.95,34200000.0
2009-03-20 22:39:00,84.95,84.97,84.95,84.955,15000000.0
2009-03-20 22:40:00,84.97,84.99,84.97,84.985,69200000.0
2009-03-20 22:41:00,84.995,85.005,84.98,84.985,52200000.0
2009-03-20 22:42:00,84.99,84.99,84.955,84.96,68400000.0
2009-03-20 22:43:00,84.96,84.99,84.955,84.98,89600000.0
2009-03-20 22:44:00,84.975,84.975,84.965,84.97,25200000.0
2009-03-20 22:45:00,84.97,84.975,84.965,84.97,29400000.0
2009-03-20 22:46:00,84.965,84.995,84.965,84.99,55200000.0
2009-03-20 22:47:00,84.98,84.99,84.97,84.985,51800000.0
2009-03-20 22:48:00,84.975,85.0,84.96,85.0,64200000.0
2009-03-20 22:49:00,85.01,85.02,84.98,85.005,91800000.0
2009-03-20 22:50:00,85.02,85.02,84.96,84.975,84200000.0
2009-03-20 22:51:00,84.975,84.975,84.97,84.97,12000000.0
2009-03-20 22:52:00,84.97,85.0,84.97,84.99,19000000.0
2009-03-20 22:53:00,84.99,85.0,84.99,84.995,25400000.0
2009-03-20 22:54:00,84.995,85.04,84.995,85.035,89400000.0
2009-03-20 22:55:00,85.035,85.05,85.035,85.045,19800000.0
2009-03-20 22:56:00,85.04,85.055,85.04,85.04,21600000.0
2009-03-20 22:57:00,85.04,85.07,85.04,85.07,12000000.0
2009-03-20 22:58:00,85.07,85.075,85.04,85.065,63400000.0
2009-03-20 22:59:00,85.08,85.105,85.05,85.075,22000000.0
2009-03-22 23:00:00,84.98,84.98,84.945,84.95,8000000.0
2009-03-22 23:01:00,84.95,84.95,84.945,84.945,5000000.0
2009-03-22 23:02:00,84.885,84.93,84.885,84.925,3400000.0
2009-03-22 23:03:00,84.885,84.93,84.885,84.93,4000000.0
2009-03-22 23:04:00,84.885,84.885,84.885,84.885,1600000.0
2009-03-22 23:05:00,84.921,84.933,84.921,84.925,45000000.0
2009-03-22 23:06:00,84.905,84.905,84.905,84.905,3200000.0
2009-03-22 23:07:00,84.9,84.925,84.9,84.925,2600000.0
2009-03-22 23:08:00,84.95,84.99,84.95,84.99,6000000.0
2009-03-22 23:09:00,84.995,84.995,84.975,84.975,7000000.0
2009-03-22 23:10:00,84.98,84.985,84.975,84.985,20000000.0
2009-03-22 23:11:00,84.99,85.005,84.985,84.985,5000000.0
2009-03-22 23:12:00,85.0,85.025,84.985,85.015,10000000.0
2009-03-22 23:13:00,85.01,85.01,85.01,85.01,1000000.0
2009-03-22 23:14:00,85.0,85.01,84.995,85.0,10000000.0
2009-03-22 23:15:00,85.01,85.045,85.01,85.045,4000000.0
2009-03-22 23:16:00,85.035,85.035,85.03,85.03,2000000.0
2009-03-22 23:17:00,85.025,85.03,85.025,85.03,2000000.0
2009-03-22 23:18:00,85.025,85.025,84.995,85.0,8000000.0
2009-03-22 23:19:00,85.005,85.045,85.005,85.04,6000000.0
2009-03-22 23:20:00,85.035,85.045,85.035,85.04,4000000.0
2009-03-22 23:21:00,85.035,85.06,85.005,85.005,12000000.0
2009-03-22 23:22:00,85.035,85.055,85.025,85.045,13000000.0
2009-03-22 23:23:00,85.04,85.04,85.035,85.035,2000000.0
2009-03-22 23:24:00,85.03,85.03,85.03,85.03,1000000.0
2009-03-22 23:25:00,85.025,85.03,84.97,85.015,8000000.0
2009-03-22 23:26:00,85.015,85.02,84.985,84.99,15000000.0
2009-03-22 23:27:00,84.995,85.01,84.99,85.01,10000000.0
2009-03-22 23:28:00,85.005,85.005,85.0,85.0,2000000.0
2009-03-22 23:29:00,85.005,85.005,85.0,85.005,3000000.0
2009-03-22 23:30:00,85.01,85.01,84.985,85.005,9000000.0
2009-03-22 23:31:00,85.0,85.005,84.975,84.995,8000000.0
2009-03-22 23:32:00,84.975,84.979,84.97,84.973,36400000.0
2009-03-22 23:33:00,84.99,84.995,84.99,84.995,4000000.0
2009-03-22 23:34:00,84.99,85.005,84.99,85.0,8000000.0
2009-03-22 23:35:00,84.995,84.995,84.995,84.995,1000000.0
2009-03-22 23:36:00,84.935,85.02,84.935,85.02,4400000.0
2009-03-22 23:37:00,85.01,85.01,85.0,85.0,3000000.0
2009-03-22 23:38:00,84.935,84.995,84.935,84.995,3200000.0
2009-03-22 23:39:00,85.02,85.02,85.01,85.01,2000000.0
2009-03-22 23:40:00,85.015,85.015,85.01,85.01,4000000.0
2009-03-22 23:41:00,85.015,85.025,85.01,85.02,6000000.0
2009-03-22 23:42:00,85.04,85.04,85.04,85.04,1000000.0
2009-03-22 23:43:00,85.008,85.016,84.984,85.01,81600000.0
2009-03-22 23:44:00,84.975,85.055,84.975,85.05,8800000.0
2009-03-22 23:45:00,85.055,85.1,85.05,85.065,15000000.0
2009-03-22 23:46:00,85.06,85.065,85.06,85.065,2000000.0
2009-03-22 23:47:00,85.08,85.105,85.08,85.105,21000000.0
2009-03-22 23:48:00,85.11,85.11,85.09,85.105,10000000.0
2009-03-22 23:49:00,85.045,85.09,85.045,85.09,3200000.0
2009-03-22 23:50:00,85.095,85.14,85.04,85.125,31000000.0
2009-03-22 23:51:00,85.12,85.12,85.11,85.115,6000000.0
2009-03-22 23:52:00,85.11,85.115,85.11,85.115,6000000.0
2009-03-22 23:53:00,85.115,85.125,85.07,85.115,20000000.0
2009-03-22 23:54:00,85.115,85.12,85.065,85.07,21000000.0
2009-03-22 23:55:00,85.06,85.07,85.06,85.06,4000000.0
2009-03-22 23:56:00,85.08,85.08,85.055,85.055,9000000.0
2009-03-22 23:57:00,85.05,85.055,85.025,85.04,14000000.0
2009-03-22 23:58:00,85.045,85.06,85.02,85.045,9000000.0
2009-03-22 23:59:00,85.05,85.055,85.0,85.035,27000000.0
2009-03-23 00:00:00,85.04,85.04,84.895,84.925,58000000.0
2009-03-23 00:01:00,84.93,84.99,84.925,84.95,42800000.0
2009-03-23 00:02:00,84.94,84.995,84.84,84.955,87400000.0
2009-03-23 00:03:00,84.95,84.97,84.93,84.965,59800000.0
2009-03-23 00:04:00,84.96,84.97,84.85,84.87,131200000.0
2009-03-23 00:05:00,84.865,84.925,84.86,84.885,121000000.0
2009-03-23 00:06:00,84.85,84.925,84.85,84.9,114400000.0
2009-03-23 00:07:00,84.895,84.95,84.88,84.895,78600000.0
2009-03-23 00:08:00,84.9,84.97,84.885,84.925,108200000.0
2009-03-23 00:09:00,84.925,84.96,84.925,84.95,39000000.0
2009-03-23 00:10:00,84.95,84.995,84.935,84.935,75400000.0
2009-03-23 00:11:00,84.935,84.96,84.92,84.92,122200000.0
2009-03-23 00:12:00,84.925,84.94,84.915,84.94,80600000.0
2009-03-23 00:13:00,84.94,84.945,84.93,84.945,28600000.0
2009-03-23 00:14:00,84.95,85.005,84.95,85.005,69800000.0
2009-03-23 00:15:00,85.015,85.085,85.015,85.02,77200000.0
2009-03-23 00:16:00,85.03,85.065,85.015,85.04,82200000.0
2009-03-23 00:17:00,85.035,85.095,85.03,85.06,134800000.0
2009-03-23 00:18:00,85.06,85.09,85.005,85.09,126800000.0
2009-03-23 00:19:00,85.09,85.09,84.93,85.05,220600000.0
2009-03-23 00:20:00,85.055,85.06,85.05,85.05,41600000.0
2009-03-23 00:21:00,85.05,85.055,85.05,85.05,26000000.0
2009-03-23 00:22:00,85.055,85.13,85.045,85.12,122600000.0
2009-03-23 00:23:00,85.145,85.15,85.12,85.12,97600000.0
2009-03-23 00:24:00,85.13,85.145,85.04,85.135,117400000.0
2009-03-23 00:25:00,85.14,85.15,85.01,85.15,92200000.0
2009-03-23 00:26:00,85.135,85.16,85.125,85.15,106600000.0
2009-03-23 00:27:00,85.155,85.205,85.155,85.2,127400000.0
2009-03-23 00:28:00,85.205,85.26,85.2,85.245,113400000.0
2009-03-23 00:29:00,85.25,85.26,85.235,85.255,54600000.0
2009-03-23 00:30:00,85.25,85.255,85.185,85.245,78200000.0
2009-03-23 00:31:00,85.245,85.31,85.245,85.28,96200000.0
2009-03-23 00:32:00,85.265,85.305,85.26,85.275,88400000.0
2009-03-23 00:33:00,85.28,85.28,85.255,85.26,70200000.0
2009-03-23 00:34:00,85.28,85.305,85.26,85.265,112200000.0
2009-03-23 00:35:00,85.265,85.275,85.235,85.235,70200000.0
2009-03-23 00:36:00,85.235,85.255,85.195,85.205,70200000.0
2009-03-23 00:37:00,85.215,85.22,85.195,85.195,46800000.0
2009-03-23 00:38:00,85.205,85.205,85.175,85.175,44200000.0
2009-03-23 00:39:00,85.18,85.19,85.17,85.18,70200000.0
2009-03-23 00:40:00,85.18,85.205,85.145,85.175,83200000.0
2009-03-23 00:41:00,85.135,85.165,85.115,85.16,65000000.0
2009-03-23 00:42:00,85.165,85.185,85.155,85.17,33800000.0
2009-03-23 00:43:00,85.165,85.175,85.145,85.155,80600000.0
2009-03-23 00:44:00,85.155,85.155,85.135,85.135,54600000.0
2009-03-23 00:45:00,85.135,85.15,85.105,85.12,67600000.0
2009-03-23 00:46:00,85.12,85.13,85.115,85.115,20800000.0
2009-03-23 00:47:00,85.115,85.115,85.1,85.11,46800000.0
2009-03-23 00:48:00,85.115,85.14,85.115,85.14,38000000.0
2009-03-23 00:49:00,85.14,85.15,85.115,85.135,76600000.0
2009-03-23 00:50:00,85.135,85.135,85.115,85.115,24400000.0
2009-03-23 00:51:00,85.12,85.125,85.115,85.115,40600000.0
2009-03-23 00:52:00,85.12,85.13,85.075,85.115,86400000.0
2009-03-23 00:53:00,85.115,85.115,85.085,85.105,30000000.0
2009-03-23 00:54:00,85.105,85.115,85.105,85.11,13000000.0
2009-03-23 00:55:00,85.11,85.12,85.11,85.12,28800000.0
2009-03-23 00:56:00,85.115,85.115,85.105,85.11,24600000.0
2009-03-23 00:57:00,85.115,85.12,85.115,85.115,13000000.0
2009-03-23 00:58:00,85.11,85.11,85.07,85.085,111400000.0
2009-03-23 00:59:00,85.085,85.095,85.085,85.095,14400000.0
2009-03-23 01:00:00,85.09,85.165,85.09,85.155,105600000.0
2009-03-23 01:01:00,85.165,85.225,85.165,85.21,62800000.0
2009-03-23 01:02:00,85.19,85.19,85.13,85.13,50400000.0
2009-03-23 01:03:00,85.145,85.175,85.12,85.13,72400000.0
2009-03-23 01:04:00,85.14,85.14,85.095,85.105,69000000.0
2009-03-23 01:05:00,85.1,85.1,85.03,85.05,30200000.0
2009-03-23 01:06:00,85.05,85.09,85.05,85.09,44200000.0
2009-03-23 01:07:00,85.085,85.09,85.08,85.09,44200000.0
2009-03-23 01:08:00,85.09,85.12,85.09,85.11,125200000.0
2009-03-23 01:09:00,85.11,85.11,85.105,85.105,49400000.0
2009-03-23 01:10:00,85.11,85.11,85.09,85.095,47400000.0
2009-03-23 01:11:00,85.095,85.11,85.075,85.11,159000000.0
2009-03-23 01:12:00,85.09,85.145,85.085,85.125,398000000.0
2009-03-23 01:13:00,85.12,85.135,85.105,85.12,95800000.0
2009-03-23 01:14:00,85.12,85.125,85.115,85.12,18200000.0
2009-03-23 01:15:00,85.12,85.125,85.11,85.11,122400000.0
2009-03-23 01:16:00,85.11,85.11,85.095,85.11,167800000.0
2009-03-23 01:17:00,85.125,85.125,85.085,85.095,332800000.0
2009-03-23 01:18:00,85.095,85.155,85.095,85.155,104400000.0
2009-03-23 01:19:00,85.145,85.15,85.09,85.13,439800000.0
2009-03-23 01:20:00,85.125,85.13,85.095,85.11,78600000.0
2009-03-23 01:21:00,85.11,85.12,85.11,85.12,64800000.0
2009-03-23 01:22:00,85.12,85.125,85.115,85.125,20600000.0
2009-03-23 01:23:00,85.125,85.125,85.11,85.12,29600000.0
2009-03-23 01:24:00,85.13,85.13,85.12,85.12,9800000.0
2009-03-23 01:25:00,85.12,85.12,85.075,85.075,142600000.0
2009-03-23 01:26:00,85.075,85.1,85.065,85.07,240800000.0
2009-03-23 01:27:00,85.07,85.07,85.06,85.065,129800000.0
2009-03-23 01:28:00,85.065,85.08,85.065,85.075,89800000.0
2009-03-23 01:29:00,85.075,85.085,85.07,85.07,74000000.0
2009-03-23 01:30:00,85.07,85.07,85.07,85.07,113600000.0
2009-03-23 01:31:00,85.07,85.095,85.055,85.095,277600000.0
2009-03-23 01:32:00,85.09,85.105,85.09,85.1,30200000.0
2009-03-23 01:33:00,85.095,85.095,85.07,85.07,45600000.0
2009-03-23 01:34:00,85.07,85.09,85.055,85.075,161600000.0
2009-03-23 01:35:00,85.08,85.095,85.06,85.09,102600000.0
2009-03-23 01:36:00,85.08,85.09,85.06,85.085,228600000.0
2009-03-23 01:37:00,85.085,85.095,85.075,85.095,314800000.0
2009-03-23 01:38:00,85.095,85.135,85.095,85.13,48000000.0
2009-03-23 01:39:00,85.125,85.125,85.095,85.115,117600000.0
2009-03-23 01:40:00,85.12,85.155,85.095,85.13,324600000.0
2009-03-23 01:41:00,85.13,85.165,85.13,85.165,188400000.0
2009-03-23 01:42:00,85.16,85.25,85.16,85.245,162600000.0
2009-03-23 01:43:00,85.24,85.245,85.215,85.235,178800000.0
2009-03-23 01:44:00,85.235,85.24,85.195,85.235,179400000.0
2009-03-23 01:45:00,85.235,85.245,85.205,85.245,140000000.0
2009-03-23 01:46:00,85.245,85.26,85.215,85.235,321600000.0
2009-03-23 01:47:00,85.255,85.255,85.22,85.225,98400000.0
2009-03-23 01:48:00,85.22,85.23,85.195,85.21,178800000.0
2009-03-23 01:49:00,85.21,85.23,85.205,85.225,85800000.0
2009-03-23 01:50:00,85.22,85.22,85.215,85.215,15600000.0
2009-03-23 01:51:00,85.21,85.215,85.19,85.205,111800000.0
2009-03-23 01:52:00,85.2,85.25,85.2,85.24,135600000.0
2009-03-23 01:53:00,85.24,85.27,85.24,85.25,82400000.0
2009-03-23 01:54:00,85.25,85.255,85.235,85.25,81200000.0
2009-03-23 01:55:00,85.25,85.28,85.23,85.27,119600000.0
2009-03-23 01:56:00,85.27,85.27,85.245,85.25,103000000.0
2009-03-23 01:57:00,85.27,85.27,85.26,85.26,18200000.0
2009-03-23 01:58:00,85.26,85.275,85.24,85.255,106600000.0
2009-03-23 01:59:00,85.24,85.26,85.22,85.25,228000000.0
2009-03-23 02:00:00,85.245,85.255,85.23,85.24,301200000.0
2009-03-23 02:01:00,85.24,85.24,85.2,85.2,91000000.0
2009-03-23 02:02:00,85.185,85.25,85.185,85.25,166000000.0
2009-03-23 02:03:00,85.265,85.285,85.215,85.24,336600000.0
2009-03-23 02:04:00,85.26,85.265,85.195,85.225,304600000.0
2009-03-23 02:05:00,85.225,85.245,85.215,85.245,109200000.0
2009-03-23 02:06:00,85.245,85.295,85.245,85.255,236800000.0
2009-03-23 02:07:00,85.255,85.27,85.23,85.245,391600000.0
2009-03-23 02:08:00,85.245,85.25,85.22,85.24,122400000.0
2009-03-23 02:09:00,85.235,85.265,85.22,85.26,137800000.0
2009-03-23 02:10:00,85.26,85.265,85.225,85.225,86000000.0
2009-03-23 02:11:00,85.225,85.24,85.225,85.23,91000000.0
2009-03-23 02:12:00,85.23,85.245,85.225,85.245,85800000.0
2009-03-23 02:13:00,85.25,85.25,85.225,85.235,43000000.0
2009-03-23 02:14:00,85.235,85.235,85.225,85.23,10400000.0
2009-03-23 02:15:00,85.235,85.28,85.235,85.26,134200000.0
2009-03-23 02:16:00,85.26,85.305,85.26,85.285,96200000.0
2009-03-23 02:17:00,85.28,85.305,85.26,85.305,116800000.0
2009-03-23 02:18:00,85.3,85.31,85.265,85.27,81800000.0
2009-03-23 02:19:00,85.27,85.27,85.25,85.25,147200000.0
2009-03-23 02:20:00,85.25,85.26,85.22,85.22,110800000.0
2009-03-23 02:21:00,85.22,85.255,85.205,85.255,58400000.0
2009-03-23 02:22:00,85.255,85.26,85.24,85.25,87400000.0
2009-03-23 02:23:00,85.23,85.24,85.195,85.195,77000000.0
2009-03-23 02:24:00,85.2,85.22,85.195,85.205,96200000.0
2009-03-23 02:25:00,85.205,85.21,85.2,85.21,43800000.0
2009-03-23 02:26:00,85.235,85.245,85.23,85.235,31200000.0
2009-03-23 02:27:00,85.24,85.315,85.24,85.31,98200000.0
2009-03-23 02:28:00,85.305,85.32,85.285,85.305,171400000.0
2009-03-23 02:29:00,85.305,85.31,85.29,85.3,75000000.0
2009-03-23 02:30:00,85.295,85.315,85.28,85.3,163400000.0
2009-03-23 02:31:00,85.3,85.305,85.28,85.28,62000000.0
2009-03-23 02:32:00,85.28,85.285,85.275,85.285,48200000.0
2009-03-23 02:33:00,85.295,85.3,85.295,85.3,15600000.0
2009-03-23 02:34:00,85.295,85.345,85.295,85.335,71600000.0
2009-03-23 02:35:00,85.345,85.405,85.34,85.375,247000000.0
2009-03-23 02:36:00,85.38,85.38,85.335,85.35,179400000.0
2009-03-23 02:37:00,85.355,85.385,85.35,85.38,60400000.0
2009-03-23 02:38:00,85.38,85.47,85.38,85.435,297200000.0
2009-03-23 02:39:00,85.445,85.465,85.415,85.455,397400000.0
2009-03-23 02:40:00,85.44,85.475,85.435,85.465,117000000.0
2009-03-23 02:41:00,85.455,85.48,85.43,85.48,158600000.0
2009-03-23 02:42:00,85.46,85.465,85.43,85.435,82600000.0
2009-03-23 02:43:00,85.435,85.555,85.435,85.525,253600000.0
2009-03-23 02:44:00,85.525,85.545,85.505,85.54,183400000.0
2009-03-23 02:45:00,85.535,85.535,85.505,85.53,166600000.0
2009-03-23 02:46:00,85.53,85.53,85.5,85.505,136800000.0
2009-03-23 02:47:00,85.5,85.505,85.455,85.47,230400000.0
2009-03-23 02:48:00,85.47,85.47,85.445,85.455,191800000.0
2009-03-23 02:49:00,85.455,85.455,85.435,85.435,145000000.0
2009-03-23 02:50:00,85.435,85.435,85.415,85.43,70600000.0
2009-03-23 02:51:00,85.425,85.445,85.415,85.42,89200000.0
2009-03-23 02:52:00,85.42,85.42,85.405,85.42,115800000.0
2009-03-23 02:53:00,85.43,85.505,85.41,85.505,193800000.0
2009-03-23 02:54:00,85.505,85.505,85.405,85.445,318200000.0
2009-03-23 02:55:00,85.425,85.43,85.365,85.375,344800000.0
2009-03-23 02:56:00,85.375,85.39,85.35,85.375,276200000.0
2009-03-23 02:57:00,85.375,85.395,85.34,85.34,102200000.0
2009-03-23 02:58:00,85.335,85.35,85.295,85.3,301600000.0
2009-03-23 02:59:00,85.3,85.3,85.26,85.285,121200000.0
2009-03-23 03:00:00,85.29,85.31,85.29,85.31,54600000.0
2009-03-23 03:01:00,85.33,85.37,85.305,85.37,246800000.0
2009-03-23 03:02:00,85.37,85.37,85.31,85.34,162000000.0
2009-03-23 03:03:00,85.34,85.34,85.265,85.265,164200000.0
2009-03-23 03:04:00,85.27,85.305,85.265,85.29,103000000.0
2009-03-23 03:05:00,85.29,85.305,85.27,85.27,132000000.0
2009-03-23 03:06:00,85.27,85.285,85.265,85.28,91400000.0
2009-03-23 03:07:00,85.285,85.295,85.27,85.285,41600000.0
2009-03-23 03:08:00,85.29,85.29,85.245,85.25,140000000.0
2009-03-23 03:09:00,85.265,85.285,85.25,85.28,101000000.0
2009-03-23 03:10:00,85.285,85.285,85.275,85.275,76800000.0
2009-03-23 03:11:00,85.28,85.3,85.28,85.29,121200000.0
2009-03-23 03:12:00,85.295,85.325,85.295,85.325,88000000.0
2009-03-23 03:13:00,85.32,85.385,85.32,85.36,191000000.0
2009-03-23 03:14:00,85.36,85.4,85.355,85.37,191400000.0
2009-03-23 03:15:00,85.365,85.435,85.365,85.38,230400000.0
2009-03-23 03:16:00,85.385,85.385,85.35,85.35,172800000.0
2009-03-23 03:17:00,85.355,85.355,85.325,85.325,101400000.0
2009-03-23 03:18:00,85.33,85.37,85.32,85.37,238000000.0
2009-03-23 03:19:00,85.37,85.395,85.345,85.395,138400000.0
2009-03-23 03:20:00,85.4,85.4,85.36,85.37,132000000.0
2009-03-23 03:21:00,85.375,85.4,85.335,85.35,237800000.0
2009-03-23 03:22:00,85.35,85.4,85.35,85.395,169400000.0
2009-03-23 03:23:00,85.395,85.4,85.395,85.4,39000000.0
2009-03-23 03:24:00,85.4,85.425,85.375,85.38,223600000.0
2009-03-23 03:25:00,85.385,85.485,85.38,85.475,216000000.0
2009-03-23 03:26:00,85.47,85.48,85.425,85.435,174000000.0
2009-03-23 03:27:00,85.43,85.475,85.43,85.475,140200000.0
2009-03-23 03:28:00,85.48,85.575,85.48,85.52,462000000.0
2009-03-23 03:29:00,85.52,85.575,85.51,85.56,180800000.0
2009-03-23 03:30:00,85.57,85.58,85.535,85.545,191400000.0
2009-03-23 03:31:00,85.54,85.54,85.51,85.515,173200000.0
2009-03-23 03:32:00,85.51,85.535,85.51,85.52,72000000.0
2009-03-23 03:33:00,85.515,85.53,85.51,85.52,36200000.0
2009-03-23 03:34:00,85.515,85.52,85.49,85.515,135800000.0
2009-03-23 03:35:00,85.51,85.52,85.49,85.515,281000000.0
2009-03-23 03:36:00,85.52,85.53,85.5,85.525,119600000.0
2009-03-23 03:37:00,85.52,85.53,85.51,85.51,119600000.0
2009-03-23 03:38:00,85.51,85.515,85.48,85.485,81800000.0
2009-03-23 03:39:00,85.485,85.5,85.485,85.49,39800000.0
2009-03-23 03:40:00,85.495,85.53,85.495,85.515,59200000.0
2009-03-23 03:41:00,85.515,85.52,85.495,85.515,82200000.0
2009-03-23 03:42:00,85.515,85.525,85.505,85.525,74400000.0
2009-03-23 03:43:00,85.53,85.54,85.515,85.54,168600000.0
2009-03-23 03:44:00,85.535,85.54,85.495,85.495,129800000.0
2009-03-23 03:45:00,85.49,85.49,85.485,85.485,10000000.0
2009-03-23 03:46:00,85.49,85.49,85.46,85.46,51800000.0
2009-03-23 03:47:00,85.46,85.49,85.46,85.48,58600000.0
2009-03-23 03:48:00,85.48,85.505,85.48,85.505,66800000.0
2009-03-23 03:49:00,85.505,85.535,85.5,85.52,102200000.0
2009-03-23 03:50:00,85.525,85.535,85.52,85.525,124200000.0
2009-03-23 03:51:00,85.52,85.525,85.52,85.52,86000000.0
2009-03-23 03:52:00,85.52,85.545,85.52,85.53,86200000.0
2009-03-23 03:53:00,85.53,85.545,85.51,85.515,85800000.0
2009-03-23 03:54:00,85.51,85.52,85.485,85.505,132000000.0
2009-03-23 03:55:00,85.505,85.51,85.495,85.5,86200000.0
2009-03-23 03:56:00,85.5,85.52,85.5,85.52,39600000.0
2009-03-23 03:57:00,85.52,85.575,85.51,85.575,187800000.0
2009-03-23 03:58:00,85.575,85.585,85.51,85.515,369400000.0
2009-03-23 03:59:00,85.505,85.535,85.49,85.535,143200000.0
2009-03-23 04:00:00,85.54,85.575,85.535,85.55,151000000.0
2009-03-23 04:01:00,85.555,85.59,85.54,85.58,330600000.0
2009-03-23 04:02:00,85.58,85.66,85.575,85.63,330200000.0
2009-03-23 04:03:00,85.625,85.625,85.545,85.56,320400000.0
2009-03-23 04:04:00,85.56,85.565,85.545,85.545,67800000.0
2009-03-23 04:05:00,85.545,85.555,85.545,85.555,31800000.0
2009-03-23 04:06:00,85.55,85.575,85.535,85.57,150400000.0
2009-03-23 04:07:00,85.58,85.62,85.58,85.605,94000000.0
2009-03-23 04:08:00,85.595,85.625,85.585,85.605,142600000.0
2009-03-23 04:09:00,85.605,85.65,85.58,85.58,202000000.0
2009-03-23 04:10:00,85.595,85.69,85.585,85.68,235400000.0
2009-03-23 04:11:00,85.67,85.71,85.66,85.675,185400000.0
2009-03-23 04:12:00,85.695,85.72,85.67,85.675,218200000.0
2009-03-23 04:13:00,85.68,85.705,85.64,85.66,141800000.0
2009-03-23 04:14:00,85.655,85.66,85.635,85.645,201400000.0
2009-03-23 04:15:00,85.655,85.685,85.64,85.68,123400000.0
2009-03-23 04:16:00,85.675,85.715,85.675,85.705,159400000.0
2009-03-23 04:17:00,85.7,85.745,85.7,85.725,197000000.0
2009-03-23 04:18:00,85.725,85.725,85.71,85.715,187400000.0
2009-03-23 04:19:00,85.72,85.72,85.695,85.705,117400000.0
2009-03-23 04:20:00,85.705,85.71,85.69,85.71,17400000.0
2009-03-23 04:21:00,85.705,85.71,85.695,85.695,51800000.0
2009-03-23 04:22:00,85.695,85.74,85.695,85.735,126600000.0
2009-03-23 04:23:00,85.745,85.745,85.73,85.735,50200000.0
2009-03-23 04:24:00,85.73,85.74,85.715,85.74,127600000.0
2009-03-23 04:25:00,85.74,85.75,85.72,85.735,208400000.0
2009-03-23 04:26:00,85.73,85.73,85.715,85.72,65800000.0
2009-03-23 04:27:00,85.715,85.73,85.715,85.72,93600000.0
2009-03-23 04:28:00,85.715,85.785,85.715,85.775,222600000.0
2009-03-23 04:29:00,85.775,85.8,85.76,85.77,200000000.0
2009-03-23 04:30:00,85.77,85.81,85.765,85.795,204800000.0
2009-03-23 04:31:00,85.795,85.825,85.79,85.805,269600000.0
2009-03-23 04:32:00,85.8,85.855,85.785,85.845,261200000.0
2009-03-23 04:33:00,85.855,85.87,85.78,85.81,156800000.0
2009-03-23 04:34:00,85.81,85.85,85.8,85.835,272400000.0
2009-03-23 04:35:00,85.84,85.89,85.84,85.875,146000000.0
2009-03-23 04:36:00,85.875,85.875,85.815,85.825,128400000.0
2009-03-23 04:37:00,85.825,85.84,85.825,85.835,60400000.0
2009-03-23 04:38:00,85.835,85.85,85.825,85.83,250000000.0
2009-03-23 04:39:00,85.83,85.835,85.81,85.82,103800000.0
2009-03-23 04:40:00,85.815,85.82,85.78,85.78,143000000.0
2009-03-23 04:41:00,85.775,85.78,85.745,85.75,122200000.0
2009-03-23 04:42:00,85.75,85.785,85.745,85.785,114400000.0
2009-03-23 04:43:00,85.78,85.855,85.77,85.855,210600000.0
2009-03-23 04:44:00,85.855,85.915,85.855,85.885,363800000.0
2009-03-23 04:45:00,85.885,85.895,85.805,85.845,244200000.0
2009-03-23 04:46:00,85.845,85.845,85.8,85.81,247600000.0
2009-03-23 04:47:00,85.805,85.815,85.775,85.785,129600000.0
2009-03-23 04:48:00,85.785,85.81,85.785,85.795,191800000.0
2009-03-23 04:49:00,85.79,85.8,85.79,85.795,118400000.0
2009-03-23 04:50:00,85.795,85.8,85.785,85.795,51000000.0
2009-03-23 04:51:00,85.795,85.795,85.77,85.785,61200000.0
2009-03-23 04:52:00,85.785,85.785,85.775,85.775,45600000.0
2009-03-23 04:53:00,85.775,85.775,85.76,85.77,62200000.0
2009-03-23 04:54:00,85.765,85.77,85.765,85.77,31200000.0
2009-03-23 04:55:00,85.765,85.77,85.74,85.77,86200000.0
2009-03-23 04:56:00,85.78,85.78,85.725,85.735,50400000.0
2009-03-23 04:57:00,85.74,85.75,85.69,85.7,70200000.0
2009-03-23 04:58:00,85.7,85.72,85.7,85.72,70400000.0
2009-03-23 04:59:00,85.715,85.73,85.715,85.72,41600000.0
2009-03-23 05:00:00,85.72,85.72,85.715,85.715,13600000.0
2009-03-23 05:01:00,85.715,85.75,85.715,85.75,60200000.0
2009-03-23 05:02:00,85.75,85.78,85.75,85.78,55000000.0
2009-03-23 05:03:00,85.78,85.805,85.77,85.77,41600000.0
2009-03-23 05:04:00,85.805,85.815,85.77,85.815,12400000.0
2009-03-23 05:05:00,85.815,85.815,85.77,85.79,45400000.0
2009-03-23 05:06:00,85.795,85.805,85.795,85.795,26000000.0
2009-03-23 05:07:00,85.795,85.805,85.795,85.795,23400000.0
2009-03-23 05:08:00,85.795,85.805,85.79,85.79,60800000.0
2009-03-23 05:09:00,85.79,85.805,85.785,85.785,66400000.0
2009-03-23 05:10:00,85.785,85.825,85.785,85.81,111400000.0
2009-03-23 05:11:00,85.81,85.825,85.805,85.82,84400000.0
2009-03-23 05:12:00,85.82,85.82,85.805,85.81,50400000.0
2009-03-23 05:13:00,85.81,85.81,85.775,85.775,98600000.0
2009-03-23 05:14:00,85.775,85.775,85.75,85.755,177400000.0
2009-03-23 05:15:00,85.76,85.79,85.755,85.78,140800000.0
2009-03-23 05:16:00,85.79,85.79,85.76,85.76,115000000.0
2009-03-23 05:17:00,85.76,85.76,85.755,85.755,62200000.0
2009-03-23 05:18:00,85.745,85.745,85.73,85.745,37800000.0
2009-03-23 05:19:00,85.755,85.755,85.735,85.735,32000000.0
2009-03-23 05:20:00,85.735,85.735,85.725,85.73,37600000.0
2009-03-23 05:21:00,85.73,85.73,85.705,85.71,278800000.0
2009-03-23 05:22:00,85.71,85.715,85.67,85.67,91800000.0
2009-03-23 05:23:00,85.67,85.675,85.655,85.66,39000000.0
2009-03-23 05:24:00,85.655,85.665,85.65,85.665,73600000.0
2009-03-23 05:25:00,85.665,85.685,85.665,85.67,64600000.0
2009-03-23 05:26:00,85.675,85.685,85.665,85.665,58400000.0
2009-03-23 05:27:00,85.66,85.675,85.66,85.67,28200000.0
2009-03-23 05:28:00,85.68,85.68,85.665,85.665,19800000.0
2009-03-23 05:29:00,85.67,85.7,85.67,85.685,131000000.0
2009-03-23 05:30:00,85.685,85.725,85.685,85.72,111800000.0
2009-03-23 05:31:00,85.72,85.745,85.72,85.74,150600000.0
2009-03-23 05:32:00,85.74,85.74,85.71,85.72,128000000.0
2009-03-23 05:33:00,85.72,85.765,85.715,85.76,205400000.0
2009-03-23 05:34:00,85.76,85.77,85.735,85.745,151400000.0
2009-03-23 05:35:00,85.745,85.76,85.735,85.735,54400000.0
2009-03-23 05:36:00,85.735,85.765,85.735,85.75,87000000.0
2009-03-23 05:37:00,85.75,85.77,85.75,85.765,59600000.0
2009-03-23 05:38:00,85.765,85.795,85.76,85.79,225400000.0
2009-03-23 05:39:00,85.785,85.825,85.785,85.805,183200000.0
2009-03-23 05:40:00,85.8,85.85,85.8,85.845,131200000.0
2009-03-23 05:41:00,85.84,85.845,85.815,85.83,236000000.0
2009-03-23 05:42:00,85.83,85.835,85.815,85.82,68200000.0
2009-03-23 05:43:00,85.825,85.83,85.81,85.82,157800000.0
2009-03-23 05:44:00,85.815,85.845,85.805,85.805,139600000.0
2009-03-23 05:45:00,85.805,85.845,85.795,85.845,102600000.0
2009-03-23 05:46:00,85.845,85.845,85.785,85.785,133400000.0
2009-03-23 05:47:00,85.785,85.8,85.78,85.795,64600000.0
2009-03-23 05:48:00,85.8,85.805,85.795,85.8,72800000.0
2009-03-23 05:49:00,85.8,85.815,85.795,85.8,67600000.0
2009-03-23 05:50:00,85.8,85.84,85.79,85.795,227400000.0
2009-03-23 05:51:00,85.78,85.815,85.73,85.815,245400000.0
2009-03-23 05:52:00,85.815,85.82,85.78,85.78,149200000.0
2009-03-23 05:53:00,85.78,85.79,85.78,85.79,56200000.0
2009-03-23 05:54:00,85.79,85.825,85.785,85.785,167600000.0
2009-03-23 05:55:00,85.795,85.81,85.79,85.795,47800000.0
2009-03-23 05:56:00,85.805,85.815,85.785,85.81,119400000.0
2009-03-23 05:57:00,85.815,85.815,85.815,85.815,18600000.0
2009-03-23 05:58:00,85.81,85.81,85.8,85.8,30200000.0
2009-03-23 05:59:00,85.81,85.82,85.77,85.785,110600000.0
2009-03-23 06:00:00,85.775,85.78,85.755,85.775,83800000.0
2009-03-23 06:01:00,85.77,85.81,85.765,85.795,106400000.0
2009-03-23 06:02:00,85.795,85.795,85.765,85.765,198000000.0
2009-03-23 06:03:00,85.765,85.785,85.76,85.765,205000000.0
2009-03-23 06:04:00,85.765,85.77,85.76,85.77,98600000.0
2009-03-23 06:05:00,85.77,85.78,85.755,85.755,88200000.0
2009-03-23 06:06:00,85.755,85.78,85.75,85.77,91600000.0
2009-03-23 06:07:00,85.765,85.765,85.745,85.745,28000000.0
2009-03-23 06:08:00,85.745,85.765,85.735,85.74,160400000.0
2009-03-23 06:09:00,85.745,85.745,85.725,85.73,99600000.0
2009-03-23 06:10:00,85.735,85.735,85.72,85.725,57200000.0
2009-03-23 06:11:00,85.725,85.725,85.71,85.72,41600000.0
2009-03-23 06:12:00,85.715,85.715,85.705,85.705,20800000.0
2009-03-23 06:13:00,85.705,85.72,85.705,85.72,39000000.0
2009-03-23 06:14:00,85.725,85.755,85.72,85.74,120400000.0
2009-03-23 06:15:00,85.745,85.765,85.745,85.765,80600000.0
2009-03-23 06:16:00,85.765,85.765,85.745,85.745,69200000.0
2009-03-23 06:17:00,85.74,85.745,85.735,85.74,75800000.0
2009-03-23 06:18:00,85.74,85.765,85.74,85.75,27600000.0
2009-03-23 06:19:00,85.75,85.755,85.73,85.735,62400000.0
2009-03-23 06:20:00,85.73,85.77,85.715,85.755,103600000.0
2009-03-23 06:21:00,85.755,85.765,85.75,85.75,52000000.0
2009-03-23 06:22:00,85.76,85.765,85.75,85.755,23800000.0
2009-03-23 06:23:00,85.77,85.77,85.74,85.745,117000000.0
2009-03-23 06:24:00,85.745,85.76,85.745,85.75,31200000.0
2009-03-23 06:25:00,85.755,85.755,85.745,85.745,69800000.0
2009-03-23 06:26:00,85.745,85.765,85.745,85.765,66200000.0
2009-03-23 06:27:00,85.765,85.765,85.745,85.745,98800000.0
2009-03-23 06:28:00,85.745,85.745,85.72,85.73,76800000.0
2009-03-23 06:29:00,85.735,85.74,85.73,85.74,32000000.0
2009-03-23 06:30:00,85.735,85.74,85.735,85.74,16400000.0
2009-03-23 06:31:00,85.74,85.745,85.74,85.745,42800000.0
2009-03-23 06:32:00,85.745,85.77,85.745,85.755,72800000.0
2009-03-23 06:33:00,85.755,85.755,85.73,85.74,128600000.0
2009-03-23 06:34:00,85.73,85.735,85.72,85.72,58000000.0
2009-03-23 06:35:00,85.725,85.725,85.69,85.705,16600000.0
2009-03-23 06:36:00,85.695,85.7,85.69,85.695,27800000.0
2009-03-23 06:37:00,85.695,85.695,85.655,85.665,83800000.0
2009-03-23 06:38:00,85.665,85.685,85.64,85.665,179100000.0
2009-03-23 06:39:00,85.66,85.665,85.635,85.655,107400000.0
2009-03-23 06:40:00,85.655,85.665,85.65,85.65,40200000.0
2009-03-23 06:41:00,85.655,85.67,85.655,85.66,64800000.0
2009-03-23 06:42:00,85.665,85.665,85.65,85.655,33800000.0
2009-03-23 06:43:00,85.65,85.665,85.645,85.655,87600000.0
2009-03-23 06:44:00,85.655,85.68,85.615,85.63,175400000.0
2009-03-23 06:45:00,85.63,85.63,85.615,85.625,157000000.0
2009-03-23 06:46:00,85.62,85.62,85.585,85.585,112800000.0
2009-03-23 06:47:00,85.58,85.61,85.575,85.58,190800000.0
2009-03-23 06:48:00,85.58,85.58,85.575,85.575,36600000.0
2009-03-23 06:49:00,85.58,85.585,85.575,85.575,18600000.0
2009-03-23 06:50:00,85.57,85.615,85.545,85.585,303000000.0
2009-03-23 06:51:00,85.585,85.595,85.565,85.59,177200000.0
2009-03-23 06:52:00,85.585,85.6,85.58,85.59,122600000.0
2009-03-23 06:53:00,85.6,85.615,85.58,85.58,275200000.0
2009-03-23 06:54:00,85.58,85.58,85.53,85.535,191200000.0
2009-03-23 06:55:00,85.535,85.54,85.505,85.515,144800000.0
2009-03-23 06:56:00,85.51,85.525,85.495,85.525,156200000.0
2009-03-23 06:57:00,85.525,85.56,85.525,85.535,284800000.0
2009-03-23 06:58:00,85.545,85.57,85.545,85.56,132600000.0
2009-03-23 06:59:00,85.565,85.585,85.565,85.585,52400000.0
2009-03-23 07:00:00,85.585,85.61,85.585,85.595,129000000.0
2009-03-23 07:01:00,85.595,85.61,85.55,85.59,113600000.0
2009-03-23 07:02:00,85.59,85.6,85.59,85.6,43800000.0
2009-03-23 07:03:00,85.6,85.635,85.595,85.635,114400000.0
2009-03-23 07:04:00,85.62,85.62,85.555,85.595,161200000.0
2009-03-23 07:05:00,85.59,85.605,85.58,85.605,80400000.0
2009-03-23 07:06:00,85.6,85.605,85.59,85.605,33800000.0
2009-03-23 07:07:00,85.61,85.635,85.6,85.605,198400000.0
2009-03-23 07:08:00,85.6,85.6,85.59,85.59,49400000.0
2009-03-23 07:09:00,85.59,85.605,85.58,85.59,86000000.0
2009-03-23 07:10:00,85.57,85.575,85.545,85.555,65000000.0
2009-03-23 07:11:00,85.56,85.58,85.56,85.575,120400000.0
2009-03-23 07:12:00,85.58,85.59,85.56,85.565,163600000.0
2009-03-23 07:13:00,85.57,85.575,85.535,85.535,103800000.0
2009-03-23 07:14:00,85.54,85.55,85.54,85.55,36200000.0
2009-03-23 07:15:00,85.54,85.565,85.54,85.56,72600000.0
2009-03-23 07:16:00,85.56,85.585,85.56,85.575,72800000.0
2009-03-23 07:17:00,85.565,85.565,85.545,85.55,70800000.0
2009-03-23 07:18:00,85.555,85.565,85.555,85.56,26000000.0
2009-03-23 07:19:00,85.555,85.555,85.515,85.53,127800000.0
2009-03-23 07:20:00,85.535,85.54,85.51,85.51,72800000.0
2009-03-23 07:21:00,85.515,85.535,85.51,85.535,54600000.0
2009-03-23 07:22:00,85.54,85.545,85.535,85.545,39000000.0
2009-03-23 07:23:00,85.54,85.54,85.53,85.535,36400000.0
2009-03-23 07:24:00,85.545,85.575,85.545,85.565,65000000.0
2009-03-23 07:25:00,85.56,85.565,85.535,85.535,60800000.0
2009-03-23 07:26:00,85.535,85.565,85.535,85.565,59000000.0
2009-03-23 07:27:00,85.57,85.605,85.57,85.595,85800000.0
2009-03-23 07:28:00,85.595,85.63,85.595,85.625,82000000.0
2009-03-23 07:29:00,85.625,85.635,85.605,85.605,64200000.0
2009-03-23 07:30:00,85.6,85.615,85.595,85.595,56200000.0
2009-03-23 07:31:00,85.595,85.63,85.595,85.61,112400000.0
2009-03-23 07:32:00,85.61,85.61,85.605,85.605,28600000.0
2009-03-23 07:33:00,85.605,85.61,85.58,85.58,94000000.0
2009-03-23 07:34:00,85.585,85.59,85.58,85.59,114400000.0
2009-03-23 07:35:00,85.59,85.595,85.565,85.57,200600000.0
2009-03-23 07:36:00,85.57,85.595,85.57,85.585,102400000.0
2009-03-23 07:37:00,85.59,85.6,85.58,85.59,175000000.0
2009-03-23 07:38:00,85.59,85.595,85.58,85.595,81400000.0
2009-03-23 07:39:00,85.595,85.615,85.595,85.615,86000000.0
2009-03-23 07:40:00,85.61,85.64,85.61,85.63,107800000.0
2009-03-23 07:41:00,85.63,85.65,85.62,85.65,287200000.0
2009-03-23 07:42:00,85.665,85.685,85.66,85.685,97400000.0
2009-03-23 07:43:00,85.68,85.69,85.66,85.67,106600000.0
2009-03-23 07:44:00,85.66,85.66,85.62,85.635,107400000.0
2009-03-23 07:45:00,85.625,85.635,85.625,85.63,39200000.0
2009-03-23 07:46:00,85.625,85.66,85.61,85.655,138800000.0
2009-03-23 07:47:00,85.655,85.67,85.65,85.655,95200000.0
2009-03-23 07:48:00,85.655,85.655,85.64,85.64,94400000.0
2009-03-23 07:49:00,85.64,85.66,85.64,85.655,77200000.0
2009-03-23 07:50:00,85.65,85.655,85.65,85.655,31800000.0
2009-03-23 07:51:00,85.65,85.67,85.65,85.655,90400000.0
2009-03-23 07:52:00,85.655,85.655,85.645,85.645,15400000.0
2009-03-23 07:53:00,85.645,85.645,85.61,85.625,155800000.0
2009-03-23 07:54:00,85.625,85.625,85.61,85.615,75000000.0
2009-03-23 07:55:00,85.615,85.635,85.61,85.625,102000000.0
2009-03-23 07:56:00,85.62,85.62,85.545,85.555,145600000.0
2009-03-23 07:57:00,85.56,85.59,85.56,85.57,163800000.0
2009-03-23 07:58:00,85.57,85.6,85.565,85.585,118000000.0
2009-03-23 07:59:00,85.58,85.595,85.58,85.585,65400000.0
2009-03-23 08:00:00,85.59,85.62,85.59,85.615,109400000.0
2009-03-23 08:01:00,85.615,85.66,85.615,85.625,209600000.0
2009-03-23 08:02:00,85.625,85.64,85.62,85.625,144800000.0
2009-03-23 08:03:00,85.63,85.64,85.605,85.605,82200000.0
2009-03-23 08:04:00,85.6,85.615,85.595,85.595,137600000.0
2009-03-23 08:05:00,85.59,85.605,85.585,85.605,63200000.0
2009-03-23 08:06:00,85.605,85.61,85.595,85.605,50000000.0
2009-03-23 08:07:00,85.605,85.625,85.555,85.6,179800000.0
2009-03-23 08:08:00,85.6,85.63,85.6,85.63,69400000.0
2009-03-23 08:09:00,85.625,85.65,85.61,85.635,208600000.0
2009-03-23 08:10:00,85.635,85.64,85.625,85.63,154000000.0
2009-03-23 08:11:00,85.63,85.64,85.61,85.64,187400000.0
2009-03-23 08:12:00,85.635,85.67,85.635,85.635,147800000.0
2009-03-23 08:13:00,85.64,85.64,85.615,85.62,126000000.0
2009-03-23 08:14:00,85.62,85.67,85.615,85.66,106000000.0
2009-03-23 08:15:00,85.66,85.705,85.645,85.7,136600000.0
2009-03-23 08:16:00,85.7,85.715,85.695,85.71,103000000.0
2009-03-23 08:17:00,85.71,85.74,85.705,85.71,171800000.0
2009-03-23 08:18:00,85.71,85.71,85.695,85.71,96200000.0
2009-03-23 08:19:00,85.705,85.74,85.7,85.735,181200000.0
2009-03-23 08:20:00,85.725,85.74,85.72,85.73,146000000.0
2009-03-23 08:21:00,85.73,85.76,85.71,85.735,119800000.0
2009-03-23 08:22:00,85.74,85.74,85.705,85.72,172400000.0
2009-03-23 08:23:00,85.715,85.74,85.69,85.715,137600000.0
2009-03-23 08:24:00,85.725,85.725,85.715,85.715,29200000.0
2009-03-23 08:25:00,85.725,85.745,85.72,85.74,51600000.0
2009-03-23 08:26:00,85.725,85.735,85.725,85.73,48600000.0
2009-03-23 08:27:00,85.73,85.735,85.725,85.735,15600000.0
2009-03-23 08:28:00,85.745,85.76,85.74,85.75,57200000.0
2009-03-23 08:29:00,85.75,85.77,85.74,85.76,104900000.0
2009-03-23 08:30:00,85.765,85.775,85.75,85.775,160600000.0
2009-03-23 08:31:00,85.775,85.775,85.72,85.72,229400000.0
2009-03-23 08:32:00,85.72,85.73,85.71,85.715,127400000.0
2009-03-23 08:33:00,85.72,85.81,85.72,85.795,223400000.0
2009-03-23 08:34:00,85.795,85.805,85.765,85.805,282200000.0
2009-03-23 08:35:00,85.8,85.815,85.765,85.81,213400000.0
2009-03-23 08:36:00,85.81,85.82,85.74,85.74,228600000.0
2009-03-23 08:37:00,85.74,85.78,85.74,85.775,244400000.0
2009-03-23 08:38:00,85.775,85.795,85.755,85.76,49200000.0
2009-03-23 08:39:00,85.76,85.775,85.735,85.765,255800000.0
2009-03-23 08:40:00,85.765,85.805,85.765,85.79,138800000.0
2009-03-23 08:41:00,85.79,85.81,85.765,85.785,280200000.0
2009-03-23 08:42:00,85.775,85.785,85.75,85.77,140600000.0
2009-03-23 08:43:00,85.765,85.795,85.765,85.785,81000000.0
2009-03-23 08:44:00,85.785,85.79,85.745,85.755,135400000.0
2009-03-23 08:45:00,85.76,85.77,85.75,85.755,106000000.0
2009-03-23 08:46:00,85.755,85.775,85.755,85.77,113400000.0
2009-03-23 08:47:00,85.78,85.795,85.76,85.79,91200000.0
2009-03-23 08:48:00,85.805,85.81,85.785,85.795,47800000.0
2009-03-23 08:49:00,85.795,85.815,85.775,85.775,79600000.0
2009-03-23 08:50:00,85.78,85.785,85.765,85.765,100600000.0
2009-03-23 08:51:00,85.76,85.795,85.76,85.77,77000000.0
2009-03-23 08:52:00,85.775,85.815,85.775,85.795,209800000.0
2009-03-23 08:53:00,85.795,85.81,85.785,85.785,95600000.0
2009-03-23 08:54:00,85.785,85.79,85.775,85.785,39000000.0
2009-03-23 08:55:00,85.78,85.79,85.775,85.785,35400000.0
2009-03-23 08:56:00,85.785,85.805,85.785,85.805,69200000.0
2009-03-23 08:57:00,85.805,85.81,85.79,85.795,89000000.0
2009-03-23 08:58:00,85.79,85.79,85.77,85.775,75200000.0
2009-03-23 08:59:00,85.78,85.78,85.77,85.77,75000000.0
2009-03-23 09:00:00,85.77,85.79,85.765,85.775,157800000.0
2009-03-23 09:01:00,85.775,85.8,85.745,85.745,316200000.0
2009-03-23 09:02:00,85.75,85.795,85.75,85.79,152000000.0
2009-03-23 09:03:00,85.79,85.795,85.755,85.785,146800000.0
2009-03-23 09:04:00,85.78,85.805,85.77,85.785,122000000.0
2009-03-23 09:05:00,85.785,85.815,85.78,85.785,92600000.0
2009-03-23 09:06:00,85.79,85.795,85.75,85.795,179200000.0
2009-03-23 09:07:00,85.795,85.795,85.78,85.79,65000000.0
2009-03-23 09:08:00,85.795,85.795,85.765,85.785,101600000.0
2009-03-23 09:09:00,85.78,85.78,85.755,85.755,52000000.0
2009-03-23 09:10:00,85.755,85.77,85.75,85.76,177000000.0
2009-03-23 09:11:00,85.76,85.77,85.76,85.77,178600000.0
2009-03-23 09:12:00,85.775,85.825,85.765,85.79,242400000.0
2009-03-23 09:13:00,85.785,85.81,85.76,85.76,240200000.0
2009-03-23 09:14:00,85.76,85.79,85.755,85.77,379200000.0
2009-03-23 09:15:00,85.77,85.77,85.745,85.745,212400000.0
2009-03-23 09:16:00,85.745,85.765,85.74,85.765,132400000.0
2009-03-23 09:17:00,85.765,85.835,85.765,85.83,166000000.0
2009-03-23 09:18:00,85.83,85.835,85.795,85.815,254000000.0
2009-03-23 09:19:00,85.815,85.835,85.795,85.835,347200000.0
2009-03-23 09:20:00,85.835,85.845,85.785,85.825,267800000.0
2009-03-23 09:21:00,85.825,85.84,85.79,85.79,250400000.0
2009-03-23 09:22:00,85.79,85.795,85.73,85.73,398000000.0
2009-03-23 09:23:00,85.735,85.8,85.715,85.8,352000000.0
2009-03-23 09:24:00,85.795,85.795,85.745,85.75,185800000.0
2009-03-23 09:25:00,85.75,85.78,85.75,85.765,224400000.0
2009-03-23 09:26:00,85.765,85.765,85.71,85.72,378400000.0
2009-03-23 09:27:00,85.715,85.72,85.62,85.625,352400000.0
2009-03-23 09:28:00,85.625,85.67,85.565,85.67,419400000.0
2009-03-23 09:29:00,85.68,85.69,85.61,85.63,323400000.0
2009-03-23 09:30:00,85.63,85.645,85.58,85.595,392000000.0
2009-03-23 09:31:00,85.59,85.67,85.55,85.61,383800000.0
2009-03-23 09:32:00,85.61,85.62,85.575,85.6,370600000.0
2009-03-23 09:33:00,85.6,85.65,85.6,85.615,280200000.0
2009-03-23 09:34:00,85.62,85.69,85.61,85.655,293000000.0
2009-03-23 09:35:00,85.655,85.665,85.58,85.605,422400000.0
2009-03-23 09:36:00,85.605,85.63,85.605,85.63,281600000.0
2009-03-23 09:37:00,85.63,85.645,85.6,85.61,297600000.0
2009-03-23 09:38:00,85.61,85.63,85.585,85.595,301800000.0
2009-03-23 09:39:00,85.595,85.61,85.575,85.595,432600000.0
2009-03-23 09:40:00,85.595,85.6,85.57,85.585,275400000.0
2009-03-23 09:41:00,85.595,85.62,85.585,85.615,239800000.0
2009-03-23 09:42:00,85.615,85.635,85.61,85.625,202400000.0
2009-03-23 09:43:00,85.63,85.645,85.63,85.64,128000000.0
2009-03-23 09:44:00,85.64,85.645,85.62,85.625,173600000.0
2009-03-23 09:45:00,85.625,85.665,85.625,85.66,180400000.0
2009-03-23 09:46:00,85.66,85.665,85.64,85.655,387400000.0
2009-03-23 09:47:00,85.655,85.68,85.625,85.65,322000000.0
2009-03-23 09:48:00,85.655,85.655,85.61,85.615,201000000.0
2009-03-23 09:49:00,85.615,85.645,85.61,85.62,283800000.0
2009-03-23 09:50:00,85.62,85.625,85.605,85.605,124800000.0
2009-03-23 09:51:00,85.605,85.64,85.59,85.635,205200000.0
2009-03-23 09:52:00,85.635,85.675,85.63,85.67,415400000.0
2009-03-23 09:53:00,85.665,85.685,85.635,85.655,372600000.0
2009-03-23 09:54:00,85.65,85.655,85.615,85.65,285800000.0
2009-03-23 09:55:00,85.65,85.725,85.65,85.665,427400000.0
2009-03-23 09:56:00,85.665,85.715,85.655,85.715,397600000.0
2009-03-23 09:57:00,85.715,85.725,85.67,85.68,450200000.0
2009-03-23 09:58:00,85.68,85.7,85.67,85.675,385800000.0
2009-03-23 09:59:00,85.68,85.68,85.61,85.635,400200000.0
2009-03-23 10:00:00,85.63,85.64,85.61,85.635,410800000.0
2009-03-23 10:01:00,85.63,85.63,85.565,85.57,338600000.0
2009-03-23 10:02:00,85.57,85.6,85.57,85.575,135400000.0
2009-03-23 10:03:00,85.575,85.64,85.55,85.64,296000000.0
2009-03-23 10:04:00,85.64,85.665,85.615,85.65,214400000.0
2009-03-23 10:05:00,85.645,85.66,85.63,85.645,227000000.0
2009-03-23 10:06:00,85.65,85.675,85.65,85.65,157800000.0
2009-03-23 10:07:00,85.655,85.755,85.655,85.75,343200000.0
2009-03-23 10:08:00,85.75,85.81,85.745,85.78,381600000.0
2009-03-23 10:09:00,85.785,85.79,85.69,85.705,273600000.0
2009-03-23 10:10:00,85.695,85.72,85.685,85.7,381200000.0
2009-03-23 10:11:00,85.695,85.73,85.67,85.695,412400000.0
2009-03-23 10:12:00,85.695,85.73,85.65,85.65,426400000.0
2009-03-23 10:13:00,85.65,85.655,85.585,85.595,444400000.0
2009-03-23 10:14:00,85.6,85.635,85.57,85.63,291200000.0
2009-03-23 10:15:00,85.625,85.645,85.6,85.645,285600000.0
2009-03-23 10:16:00,85.645,85.675,85.625,85.67,336600000.0
2009-03-23 10:17:00,85.67,85.71,85.665,85.7,243800000.0
2009-03-23 10:18:00,85.7,85.7,85.655,85.67,274200000.0
2009-03-23 10:19:00,85.665,85.76,85.665,85.76,342600000.0
2009-03-23 10:20:00,85.775,85.8,85.76,85.795,235800000.0
2009-03-23 10:21:00,85.79,85.825,85.78,85.825,293400000.0
2009-03-23 10:22:00,85.835,85.85,85.81,85.82,193600000.0
2009-03-23 10:23:00,85.815,85.815,85.785,85.805,229000000.0
2009-03-23 10:24:00,85.805,85.81,85.755,85.79,186600000.0
2009-03-23 10:25:00,85.79,85.79,85.75,85.77,203800000.0
2009-03-23 10:26:00,85.775,85.78,85.68,85.68,375500000.0
2009-03-23 10:27:00,85.665,85.72,85.665,85.68,285200000.0
2009-03-23 10:28:00,85.685,85.685,85.63,85.63,296200000.0
2009-03-23 10:29:00,85.63,85.715,85.63,85.685,311500000.0
2009-03-23 10:30:00,85.675,85.7,85.675,85.69,109200000.0
2009-03-23 10:31:00,85.69,85.74,85.69,85.73,157600000.0
2009-03-23 10:32:00,85.735,85.77,85.735,85.77,176400000.0
2009-03-23 10:33:00,85.765,85.81,85.755,85.775,314800000.0
2009-03-23 10:34:00,85.775,85.795,85.77,85.795,140800000.0
2009-03-23 10:35:00,85.81,85.825,85.795,85.795,120600000.0
2009-03-23 10:36:00,85.79,85.795,85.78,85.79,115800000.0
2009-03-23 10:37:00,85.79,85.81,85.75,85.755,167400000.0
2009-03-23 10:38:00,85.75,85.795,85.745,85.77,205600000.0
2009-03-23 10:39:00,85.755,85.77,85.74,85.76,216000000.0
2009-03-23 10:40:00,85.79,85.8,85.77,85.775,302800000.0
2009-03-23 10:41:00,85.77,85.835,85.77,85.82,327200000.0
2009-03-23 10:42:00,85.815,85.835,85.8,85.82,248400000.0
2009-03-23 10:43:00,85.825,85.825,85.78,85.785,216000000.0
2009-03-23 10:44:00,85.79,85.83,85.78,85.83,216400000.0
2009-03-23 10:45:00,85.83,85.84,85.81,85.81,210600000.0
2009-03-23 10:46:00,85.815,85.835,85.79,85.82,405200000.0
2009-03-23 10:47:00,85.82,85.86,85.805,85.845,290600000.0
2009-03-23 10:48:00,85.845,85.855,85.825,85.84,236600000.0
2009-03-23 10:49:00,85.84,85.9,85.84,85.87,345700000.0
2009-03-23 10:50:00,85.875,85.89,85.84,85.855,304600000.0
2009-03-23 10:51:00,85.855,85.855,85.765,85.8,180500000.0
2009-03-23 10:52:00,85.79,85.805,85.74,85.755,339200000.0
2009-03-23 10:53:00,85.76,85.77,85.715,85.735,148400000.0
2009-03-23 10:54:00,85.73,85.79,85.715,85.775,248200000.0
2009-03-23 10:55:00,85.775,85.795,85.74,85.775,326200000.0
2009-03-23 10:56:00,85.775,85.84,85.76,85.835,341200000.0
2009-03-23 10:57:00,85.84,85.845,85.815,85.815,230000000.0
2009-03-23 10:58:00,85.815,85.825,85.78,85.82,291000000.0
2009-03-23 10:59:00,85.82,85.83,85.77,85.785,292800000.0
2009-03-23 11:00:00,85.785,85.785,85.62,85.67,439800000.0
2009-03-23 11:01:00,85.665,85.74,85.665,85.72,376500000.0
2009-03-23 11:02:00,85.72,85.75,85.71,85.75,194200000.0
2009-03-23 11:03:00,85.75,85.805,85.745,85.805,350200000.0
2009-03-23 11:04:00,85.805,85.865,85.78,85.78,339000000.0
2009-03-23 11:05:00,85.775,85.775,85.72,85.725,181000000.0
2009-03-23 11:06:00,85.725,85.75,85.7,85.705,274800000.0
2009-03-23 11:07:00,85.705,85.71,85.675,85.675,213600000.0
2009-03-23 11:08:00,85.68,85.685,85.615,85.63,220500000.0
2009-03-23 11:09:00,85.63,85.69,85.63,85.68,161800000.0
2009-03-23 11:10:00,85.685,85.7,85.655,85.67,230400000.0
2009-03-23 11:11:00,85.67,85.685,85.65,85.675,265800000.0
2009-03-23 11:12:00,85.675,85.675,85.605,85.625,332500000.0
2009-03-23 11:13:00,85.63,85.63,85.485,85.505,300700000.0
2009-03-23 11:14:00,85.505,85.535,85.435,85.5,375100000.0
2009-03-23 11:15:00,85.505,85.52,85.495,85.505,180000000.0
2009-03-23 11:16:00,85.5,85.555,85.485,85.555,302400000.0
2009-03-23 11:17:00,85.555,85.595,85.55,85.595,223400000.0
2009-03-23 11:18:00,85.59,85.61,85.57,85.59,322000000.0
2009-03-23 11:19:00,85.595,85.62,85.565,85.62,303800000.0
2009-03-23 11:20:00,85.62,85.695,85.62,85.68,381400000.0
2009-03-23 11:21:00,85.685,85.685,85.645,85.665,291600000.0
2009-03-23 11:22:00,85.665,85.675,85.625,85.675,485200000.0
2009-03-23 11:23:00,85.675,85.71,85.635,85.66,497900000.0
2009-03-23 11:24:00,85.655,85.67,85.59,85.62,395900000.0
2009-03-23 11:25:00,85.62,85.64,85.575,85.575,454200000.0
2009-03-23 11:26:00,85.575,85.62,85.565,85.585,340600000.0
2009-03-23 11:27:00,85.59,85.6,85.565,85.595,340000000.0
2009-03-23 11:28:00,85.595,85.605,85.565,85.575,230800000.0
2009-03-23 11:29:00,85.575,85.585,85.53,85.565,272200000.0
2009-03-23 11:30:00,85.565,85.575,85.535,85.57,238400000.0
2009-03-23 11:31:00,85.57,85.575,85.535,85.575,345600000.0
2009-03-23 11:32:00,85.565,85.57,85.535,85.545,346200000.0
2009-03-23 11:33:00,85.545,85.575,85.525,85.56,383000000.0
2009-03-23 11:34:00,85.56,85.575,85.535,85.57,322200000.0
2009-03-23 11:35:00,85.57,85.63,85.57,85.595,370200000.0
2009-03-23 11:36:00,85.59,85.595,85.54,85.555,351000000.0
2009-03-23 11:37:00,85.555,85.64,85.55,85.63,340400000.0
2009-03-23 11:38:00,85.63,85.7,85.63,85.63,308400000.0
2009-03-23 11:39:00,85.63,85.65,85.595,85.645,378200000.0
2009-03-23 11:40:00,85.645,85.665,85.625,85.645,306100000.0
2009-03-23 11:41:00,85.645,85.715,85.64,85.665,351200000.0
2009-03-23 11:42:00,85.665,85.745,85.63,85.66,469300000.0
2009-03-23 11:43:00,85.66,85.68,85.63,85.665,375400000.0
2009-03-23 11:44:00,85.665,85.665,85.615,85.62,203400000.0
2009-03-23 11:45:00,85.62,85.63,85.59,85.61,191200000.0
2009-03-23 11:46:00,85.61,85.63,85.6,85.6,222600000.0
2009-03-23 11:47:00,85.605,85.665,85.585,85.645,372600000.0
2009-03-23 11:48:00,85.645,85.655,85.61,85.65,349800000.0
2009-03-23 11:49:00,85.65,85.66,85.6,85.625,348400000.0
2009-03-23 11:50:00,85.63,85.635,85.595,85.62,218600000.0
2009-03-23 11:51:00,85.62,85.64,85.59,85.61,224400000.0
2009-03-23 11:52:00,85.605,85.615,85.595,85.615,265600000.0
2009-03-23 11:53:00,85.615,85.63,85.6,85.625,215200000.0
2009-03-23 11:54:00,85.625,85.665,85.625,85.665,79400000.0
2009-03-23 11:55:00,85.665,85.71,85.655,85.71,336200000.0
2009-03-23 11:56:00,85.7,85.755,85.69,85.69,382400000.0
2009-03-23 11:57:00,85.69,85.69,85.65,85.665,325200000.0
2009-03-23 11:58:00,85.665,85.685,85.635,85.645,452200000.0
2009-03-23 11:59:00,85.65,85.66,85.635,85.66,277400000.0
2009-03-23 12:00:00,85.655,85.675,85.63,85.655,430600000.0
2009-03-23 12:01:00,85.655,85.72,85.645,85.695,175600000.0
2009-03-23 12:02:00,85.7,85.77,85.69,85.75,392200000.0
2009-03-23 12:03:00,85.735,85.735,85.67,85.67,348000000.0
2009-03-23 12:04:00,85.67,85.715,85.67,85.68,187200000.0
2009-03-23 12:05:00,85.68,85.72,85.655,85.69,451200000.0
2009-03-23 12:06:00,85.685,85.745,85.68,85.7,262700000.0
2009-03-23 12:07:00,85.7,85.71,85.68,85.68,129200000.0
2009-03-23 12:08:00,85.675,85.69,85.665,85.675,194400000.0
2009-03-23 12:09:00,85.675,85.68,85.655,85.675,369400000.0
2009-03-23 12:10:00,85.67,85.695,85.655,85.66,211400000.0
2009-03-23 12:11:00,85.66,85.675,85.63,85.645,167200000.0
2009-03-23 12:12:00,85.645,85.675,85.645,85.67,219400000.0
2009-03-23 12:13:00,85.67,85.695,85.665,85.675,242600000.0
2009-03-23 12:14:00,85.68,85.685,85.645,85.645,196000000.0
2009-03-23 12:15:00,85.65,85.67,85.64,85.665,287200000.0
2009-03-23 12:16:00,85.665,85.675,85.645,85.65,366400000.0
2009-03-23 12:17:00,85.65,85.685,85.65,85.68,346400000.0
2009-03-23 12:18:00,85.675,85.695,85.67,85.68,236400000.0
2009-03-23 12:19:00,85.68,85.715,85.675,85.705,192000000.0
2009-03-23 12:20:00,85.705,85.725,85.665,85.71,283000000.0
2009-03-23 12:21:00,85.715,85.72,85.68,85.7,122400000.0
2009-03-23 12:22:00,85.695,85.74,85.695,85.74,202200000.0
2009-03-23 12:23:00,85.74,85.765,85.74,85.76,217000000.0
2009-03-23 12:24:00,85.76,85.81,85.76,85.79,206200000.0
2009-03-23 12:25:00,85.79,85.79,85.76,85.77,190400000.0
2009-03-23 12:26:00,85.77,85.79,85.755,85.77,334400000.0
2009-03-23 12:27:00,85.77,85.83,85.76,85.825,269700000.0
2009-03-23 12:28:00,85.82,85.845,85.775,85.79,359900000.0
2009-03-23 12:29:00,85.79,85.81,85.77,85.77,347200000.0
2009-03-23 12:30:00,85.77,85.805,85.755,85.785,364600001.0
2009-03-23 12:31:00,85.785,85.8,85.74,85.74,331400000.0
2009-03-23 12:32:00,85.745,85.76,85.72,85.75,285300000.0
2009-03-23 12:33:00,85.75,85.76,85.695,85.705,231600000.0
2009-03-23 12:34:00,85.705,85.745,85.705,85.72,161600000.0
2009-03-23 12:35:00,85.725,85.725,85.69,85.7,209800000.0
2009-03-23 12:36:00,85.695,85.71,85.68,85.71,165800000.0
2009-03-23 12:37:00,85.71,85.725,85.695,85.715,287000000.0
2009-03-23 12:38:00,85.715,85.72,85.685,85.69,228200000.0
2009-03-23 12:39:00,85.69,85.695,85.68,85.695,163000000.0
2009-03-23 12:40:00,85.695,85.705,85.675,85.695,199800000.0
2009-03-23 12:41:00,85.695,85.705,85.67,85.67,247200000.0
2009-03-23 12:42:00,85.67,85.69,85.665,85.67,211800000.0
2009-03-23 12:43:00,85.67,85.73,85.665,85.71,297800000.0
2009-03-23 12:44:00,85.71,85.71,85.665,85.68,220800000.0
2009-03-23 12:45:00,85.68,85.72,85.67,85.715,208800000.0
2009-03-23 12:46:00,85.715,85.725,85.705,85.715,118800000.0
2009-03-23 12:47:00,85.72,85.735,85.71,85.735,184000000.0
2009-03-23 12:48:00,85.735,85.755,85.72,85.74,152200000.0
2009-03-23 12:49:00,85.73,85.755,85.71,85.74,297200000.0
2009-03-23 12:50:00,85.74,85.775,85.715,85.76,287800000.0
2009-03-23 12:51:00,85.76,85.8,85.75,85.785,269800000.0
2009-03-23 12:52:00,85.78,85.785,85.725,85.725,294400000.0
2009-03-23 12:53:00,85.72,85.74,85.715,85.725,125600000.0
2009-03-23 12:54:00,85.73,85.73,85.675,85.675,347200000.0
2009-03-23 12:55:00,85.68,85.705,85.675,85.69,204600000.0
2009-03-23 12:56:00,85.7,85.76,85.69,85.755,360200000.0
2009-03-23 12:57:00,85.755,85.755,85.695,85.72,327400000.0
2009-03-23 12:58:00,85.72,85.735,85.68,85.705,296600000.0
2009-03-23 12:59:00,85.705,85.735,85.685,85.735,316400000.0
2009-03-23 13:00:00,85.74,85.75,85.68,85.7,290400000.0
2009-03-23 13:01:00,85.7,85.77,85.695,85.77,304500000.0
2009-03-23 13:02:00,85.775,85.81,85.775,85.805,198000000.0
2009-03-23 13:03:00,85.815,85.89,85.81,85.89,213000000.0
2009-03-23 13:04:00,85.895,85.91,85.865,85.895,417200000.0
2009-03-23 13:05:00,85.895,85.94,85.89,85.93,249200000.0
2009-03-23 13:06:00,85.93,85.95,85.91,85.93,238200000.0
2009-03-23 13:07:00,85.94,85.94,85.895,85.915,236200000.0
2009-03-23 13:08:00,85.925,85.945,85.91,85.915,218200000.0
2009-03-23 13:09:00,85.915,85.93,85.905,85.91,226800000.0
2009-03-23 13:10:00,85.915,85.935,85.91,85.935,111800000.0
2009-03-23 13:11:00,85.93,85.935,85.91,85.91,145400000.0
2009-03-23 13:12:00,85.905,85.92,85.89,85.92,143200000.0
2009-03-23 13:13:00,85.92,85.925,85.915,85.915,75200000.0
2009-03-23 13:14:00,85.91,85.92,85.91,85.92,31800000.0
2009-03-23 13:15:00,85.92,85.945,85.92,85.93,215600000.0
2009-03-23 13:16:00,85.935,85.97,85.92,85.96,220200000.0
2009-03-23 13:17:00,85.97,86.01,85.965,86.005,434800000.0
2009-03-23 13:18:00,86.005,86.03,85.985,86.005,298600000.0
2009-03-23 13:19:00,86.005,86.05,85.97,86.035,410400000.0
2009-03-23 13:20:00,86.035,86.06,85.995,86.035,353700000.0
2009-03-23 13:21:00,86.025,86.065,86.015,86.04,329800000.0
2009-03-23 13:22:00,86.045,86.125,86.03,86.075,381400000.0
2009-03-23 13:23:00,86.08,86.1,86.06,86.06,383000000.0
2009-03-23 13:24:00,86.06,86.105,86.06,86.095,339200000.0
2009-03-23 13:25:00,86.095,86.125,86.085,86.105,360000000.0
2009-03-23 13:26:00,86.095,86.095,86.055,86.085,383000000.0
2009-03-23 13:27:00,86.09,86.09,86.02,86.03,315000000.0
2009-03-23 13:28:00,86.035,86.065,86.025,86.055,197800000.0
2009-03-23 13:29:00,86.065,86.105,86.065,86.075,220400000.0
2009-03-23 13:30:00,86.065,86.07,86.005,86.015,187600000.0
2009-03-23 13:31:00,86.005,86.005,85.945,85.965,243800000.0
2009-03-23 13:32:00,85.96,86.025,85.96,86.02,252600000.0
2009-03-23 13:33:00,86.02,86.03,86.005,86.02,151400000.0
2009-03-23 13:34:00,86.02,86.035,86.01,86.01,130600000.0
2009-03-23 13:35:00,86.015,86.035,86.01,86.02,232600000.0
2009-03-23 13:36:00,86.02,86.035,86.015,86.015,105000000.0
2009-03-23 13:37:00,86.02,86.045,86.015,86.045,164200000.0
2009-03-23 13:38:00,86.05,86.06,86.025,86.055,340200000.0
2009-03-23 13:39:00,86.055,86.06,86.025,86.03,240000000.0
2009-03-23 13:40:00,86.035,86.045,86.03,86.035,223800000.0
2009-03-23 13:41:00,86.035,86.045,86.005,86.005,124400000.0
2009-03-23 13:42:00,86.005,86.015,85.985,86.01,218000000.0
2009-03-23 13:43:00,86.01,86.02,85.98,85.985,256400000.0
2009-03-23 13:44:00,85.985,85.995,85.98,85.98,57000000.0
2009-03-23 13:45:00,85.985,85.995,85.98,85.99,138200000.0
2009-03-23 13:46:00,85.985,85.99,85.95,85.955,197600000.0
2009-03-23 13:47:00,85.955,85.97,85.935,85.945,236000000.0
2009-03-23 13:48:00,85.945,85.95,85.92,85.93,270800000.0
2009-03-23 13:49:00,85.93,85.945,85.915,85.935,465199998.0
2009-03-23 13:50:00,85.93,85.945,85.9,85.925,361500000.0
2009-03-23 13:51:00,85.925,85.955,85.91,85.94,332600000.0
2009-03-23 13:52:00,85.935,85.94,85.92,85.92,69600000.0
2009-03-23 13:53:00,85.92,85.92,85.88,85.895,303800000.0
2009-03-23 13:54:00,85.895,85.905,85.88,85.885,309400000.0
2009-03-23 13:55:00,85.885,85.885,85.845,85.86,291400000.0
2009-03-23 13:56:00,85.855,85.865,85.825,85.865,202400000.0
2009-03-23 13:57:00,85.87,85.88,85.85,85.87,142400000.0
2009-03-23 13:58:00,85.87,85.91,85.87,85.89,217800000.0
2009-03-23 13:59:00,85.895,85.9,85.875,85.875,129400000.0
2009-03-23 14:00:00,85.875,85.915,85.875,85.91,250000000.0
2009-03-23 14:01:00,85.92,85.92,85.845,85.845,309300000.0
2009-03-23 14:02:00,85.84,85.855,85.775,85.8,257400000.0
2009-03-23 14:03:00,85.8,85.84,85.775,85.835,246200000.0
2009-03-23 14:04:00,85.835,85.84,85.785,85.79,186400000.0
2009-03-23 14:05:00,85.795,85.82,85.745,85.75,224600000.0
2009-03-23 14:06:00,85.755,85.765,85.715,85.76,416600000.0
2009-03-23 14:07:00,85.76,85.79,85.745,85.755,362200000.0
2009-03-23 14:08:00,85.76,85.765,85.73,85.745,253600000.0
2009-03-23 14:09:00,85.74,85.795,85.74,85.795,396600000.0
2009-03-23 14:10:00,85.795,85.83,85.78,85.805,279400000.0
2009-03-23 14:11:00,85.815,85.86,85.785,85.795,396600000.0
2009-03-23 14:12:00,85.8,85.8,85.725,85.73,230800000.0
2009-03-23 14:13:00,85.72,85.78,85.715,85.78,340400000.0
2009-03-23 14:14:00,85.78,85.815,85.77,85.79,249000000.0
2009-03-23 14:15:00,85.785,85.82,85.78,85.79,239600000.0
2009-03-23 14:16:00,85.79,85.805,85.725,85.775,302000000.0
2009-03-23 14:17:00,85.775,85.78,85.755,85.775,257200000.0
2009-03-23 14:18:00,85.775,85.78,85.7,85.73,357100000.0
2009-03-23 14:19:00,85.73,85.79,85.71,85.74,312900000.0
2009-03-23 14:20:00,85.745,85.795,85.735,85.775,330100000.0
2009-03-23 14:21:00,85.73,85.78,85.73,85.76,489800000.0
2009-03-23 14:22:00,85.76,85.76,85.625,85.635,298400000.0
2009-03-23 14:23:00,85.64,85.67,85.625,85.635,318000000.0
2009-03-23 14:24:00,85.63,85.72,85.63,85.7,256200000.0
2009-03-23 14:25:00,85.705,85.71,85.685,85.7,198800000.0
2009-03-23 14:26:00,85.705,85.745,85.7,85.73,230600000.0
2009-03-23 14:27:00,85.73,85.76,85.685,85.74,415000000.0
2009-03-23 14:28:00,85.745,85.765,85.735,85.74,376000000.0
2009-03-23 14:29:00,85.745,85.775,85.73,85.775,268400000.0
2009-03-23 14:30:00,85.785,85.795,85.755,85.795,226200000.0
2009-03-23 14:31:00,85.79,85.795,85.765,85.765,217000000.0
2009-03-23 14:32:00,85.765,85.77,85.715,85.725,256900000.0
2009-03-23 14:33:00,85.725,85.735,85.7,85.7,219600000.0
2009-03-23 14:34:00,85.7,85.725,85.68,85.72,178500001.0
2009-03-23 14:35:00,85.725,85.725,85.705,85.71,80000000.0
2009-03-23 14:36:00,85.705,85.745,85.705,85.745,174200000.0
2009-03-23 14:37:00,85.74,85.75,85.725,85.75,245800000.0
2009-03-23 14:38:00,85.75,85.76,85.75,85.755,97600000.0
2009-03-23 14:39:00,85.77,85.78,85.735,85.755,194400000.0
2009-03-23 14:40:00,85.755,85.755,85.74,85.74,163000000.0
2009-03-23 14:41:00,85.735,85.75,85.725,85.735,206400000.0
2009-03-23 14:42:00,85.735,85.79,85.73,85.79,213600000.0
2009-03-23 14:43:00,85.78,85.795,85.755,85.79,271400000.0
2009-03-23 14:44:00,85.79,85.795,85.75,85.79,201800000.0
2009-03-23 14:45:00,85.78,85.78,85.74,85.765,230400000.0
2009-03-23 14:46:00,85.765,85.785,85.74,85.765,285600000.0
2009-03-23 14:47:00,85.76,85.835,85.76,85.83,267200000.0
2009-03-23 14:48:00,85.825,85.875,85.82,85.84,301800000.0
2009-03-23 14:49:00,85.845,85.92,85.835,85.9,311400000.0
2009-03-23 14:50:00,85.9,85.92,85.885,85.9,309000000.0
2009-03-23 14:51:00,85.9,85.92,85.88,85.91,264600000.0
2009-03-23 14:52:00,85.91,85.95,85.905,85.93,347400000.0
2009-03-23 14:53:00,85.935,85.945,85.92,85.945,385800000.0
2009-03-23 14:54:00,85.945,85.965,85.835,85.87,249200000.0
2009-03-23 14:55:00,85.87,85.88,85.79,85.81,323200000.0
2009-03-23 14:56:00,85.83,85.835,85.775,85.78,342000000.0
2009-03-23 14:57:00,85.775,85.83,85.775,85.8,361300000.0
2009-03-23 14:58:00,85.795,85.825,85.77,85.795,414400000.0
2009-03-23 14:59:00,85.79,85.81,85.765,85.79,303000000.0
2009-03-23 15:00:00,85.79,85.84,85.78,85.82,396399999.0
2009-03-23 15:01:00,85.8,85.83,85.78,85.8,292100000.0
2009-03-23 15:02:00,85.8,85.81,85.77,85.78,244400000.0
2009-03-23 15:03:00,85.78,85.79,85.755,85.79,244600000.0
2009-03-23 15:04:00,85.78,85.82,85.775,85.805,259200000.0
2009-03-23 15:05:00,85.805,85.805,85.715,85.72,248800000.0
2009-03-23 15:06:00,85.72,85.75,85.72,85.75,182200000.0
2009-03-23 15:07:00,85.75,85.765,85.72,85.735,196200000.0
2009-03-23 15:08:00,85.73,85.745,85.68,85.715,378300000.0
2009-03-23 15:09:00,85.72,85.73,85.7,85.73,491900000.0
2009-03-23 15:10:00,85.73,85.735,85.695,85.7,437600000.0
2009-03-23 15:11:00,85.7,85.705,85.595,85.625,377800000.0
2009-03-23 15:12:00,85.625,85.645,85.615,85.645,365600000.0
2009-03-23 15:13:00,85.645,85.655,85.64,85.655,253600000.0
2009-03-23 15:14:00,85.655,85.66,85.595,85.655,371800000.0
2009-03-23 15:15:00,85.66,85.705,85.655,85.66,367900000.0
2009-03-23 15:16:00,85.665,85.7,85.66,85.69,192000000.0
2009-03-23 15:17:00,85.685,85.705,85.66,85.67,295200000.0
2009-03-23 15:18:00,85.665,85.725,85.655,85.72,370500000.0
2009-03-23 15:19:00,85.72,85.74,85.705,85.705,233600000.0
2009-03-23 15:20:00,85.705,85.705,85.67,85.68,187200000.0
2009-03-23 15:21:00,85.675,85.675,85.65,85.67,249000000.0
2009-03-23 15:22:00,85.67,85.675,85.585,85.595,217300000.0
2009-03-23 15:23:00,85.595,85.63,85.595,85.615,361200000.0
2009-03-23 15:24:00,85.61,85.62,85.585,85.6,278400000.0
2009-03-23 15:25:00,85.61,85.61,85.56,85.57,292400000.0
2009-03-23 15:26:00,85.575,85.59,85.505,85.58,341600000.0
2009-03-23 15:27:00,85.58,85.605,85.565,85.575,206800000.0
2009-03-23 15:28:00,85.58,85.585,85.535,85.555,222800000.0
2009-03-23 15:29:00,85.55,85.555,85.495,85.51,372200000.0
2009-03-23 15:30:00,85.51,85.545,85.505,85.535,347800000.0
2009-03-23 15:31:00,85.535,85.64,85.535,85.625,528300000.0
2009-03-23 15:32:00,85.625,85.63,85.575,85.62,317200000.0
2009-03-23 15:33:00,85.62,85.64,85.605,85.64,235600000.0
2009-03-23 15:34:00,85.635,85.645,85.595,85.645,214000000.0
2009-03-23 15:35:00,85.645,85.68,85.645,85.665,280400000.0
2009-03-23 15:36:00,85.66,85.695,85.66,85.685,177800000.0
2009-03-23 15:37:00,85.675,85.71,85.66,85.705,284800000.0
2009-03-23 15:38:00,85.705,85.77,85.705,85.765,423800000.0
2009-03-23 15:39:00,85.77,85.77,85.705,85.72,379200000.0
2009-03-23 15:40:00,85.72,85.775,85.72,85.735,374400000.0
2009-03-23 15:41:00,85.735,85.78,85.725,85.73,348800000.0
2009-03-23 15:42:00,85.73,85.745,85.71,85.72,260200000.0
2009-03-23 15:43:00,85.715,85.715,85.675,85.68,264300000.0
2009-03-23 15:44:00,85.68,85.75,85.67,85.725,414400000.0
2009-03-23 15:45:00,85.725,85.835,85.725,85.83,342000000.0
2009-03-23 15:46:00,85.825,85.845,85.805,85.805,280100000.0
2009-03-23 15:47:00,85.81,85.815,85.755,85.79,363400000.0
2009-03-23 15:48:00,85.805,85.805,85.695,85.755,338700000.0
2009-03-23 15:49:00,85.755,85.765,85.64,85.645,409700000.0
2009-03-23 15:50:00,85.655,85.72,85.615,85.67,446400000.0
2009-03-23 15:51:00,85.675,85.705,85.64,85.68,305800000.0
2009-03-23 15:52:00,85.68,85.79,85.655,85.78,365200000.0
2009-03-23 15:53:00,85.765,85.83,85.75,85.82,475000000.0
2009-03-23 15:54:00,85.82,85.82,85.67,85.695,411600000.0
2009-03-23 15:55:00,85.69,85.72,85.65,85.7,397100000.0
2009-03-23 15:56:00,85.7,85.755,85.685,85.7,450000000.0
2009-03-23 15:57:00,85.695,85.76,85.675,85.715,384600000.0
2009-03-23 15:58:00,85.715,85.75,85.705,85.735,448600000.0
2009-03-23 15:59:00,85.735,85.745,85.665,85.7,296200000.0
2009-03-23 16:00:00,85.7,85.77,85.65,85.77,414100000.0
2009-03-23 16:01:00,85.77,85.845,85.76,85.8,394400000.0
2009-03-23 16:02:00,85.805,85.845,85.79,85.84,382600000.0
2009-03-23 16:03:00,85.845,85.885,85.815,85.885,276400000.0
2009-03-23 16:04:00,85.885,85.92,85.88,85.89,398800000.0
2009-03-23 16:05:00,85.885,85.885,85.84,85.85,241800000.0
2009-03-23 16:06:00,85.84,85.88,85.84,85.84,356400000.0
2009-03-23 16:07:00,85.845,85.85,85.825,85.84,221900000.0
2009-03-23 16:08:00,85.825,85.835,85.775,85.785,264600000.0
2009-03-23 16:09:00,85.78,85.87,85.75,85.865,398800000.0
2009-03-23 16:10:00,85.865,85.865,85.79,85.81,308400000.0
2009-03-23 16:11:00,85.805,85.83,85.775,85.815,316400000.0
2009-03-23 16:12:00,85.82,85.835,85.805,85.835,323400000.0
2009-03-23 16:13:00,85.83,85.83,85.775,85.805,229200000.0
2009-03-23 16:14:00,85.815,85.83,85.76,85.8,228300000.0
2009-03-23 16:15:00,85.8,85.83,85.78,85.83,255000000.0
2009-03-23 16:16:00,85.83,85.885,85.83,85.875,252600000.0
2009-03-23 16:17:00,85.87,85.97,85.87,85.9,325900000.0
2009-03-23 16:18:00,85.93,85.97,85.905,85.94,505300000.0
2009-03-23 16:19:00,85.94,85.95,85.895,85.915,274800000.0
2009-03-23 16:20:00,85.915,85.96,85.915,85.93,340000000.0
2009-03-23 16:21:00,85.925,85.95,85.915,85.925,267200000.0
2009-03-23 16:22:00,85.93,85.985,85.93,85.985,296200000.0
2009-03-23 16:23:00,85.985,85.985,85.91,85.91,402600000.0
2009-03-23 16:24:00,85.915,85.94,85.9,85.915,303400000.0
2009-03-23 16:25:00,85.92,85.93,85.885,85.885,205000000.0
2009-03-23 16:26:00,85.885,85.925,85.855,85.9,382200000.0
2009-03-23 16:27:00,85.9,85.94,85.89,85.92,350600000.0
2009-03-23 16:28:00,85.92,85.93,85.9,85.905,281400000.0
2009-03-23 16:29:00,85.915,85.925,85.89,85.89,201400000.0
2009-03-23 16:30:00,85.89,85.9,85.835,85.855,337500000.0
2009-03-23 16:31:00,85.85,85.88,85.845,85.875,252200000.0
2009-03-23 16:32:00,85.875,85.93,85.875,85.915,271700000.0
2009-03-23 16:33:00,85.915,85.92,85.88,85.91,259800000.0
2009-03-23 16:34:00,85.91,85.91,85.85,85.855,237800000.0
2009-03-23 16:35:00,85.855,85.92,85.855,85.92,227400000.0
2009-03-23 16:36:00,85.92,85.965,85.915,85.955,332800000.0
2009-03-23 16:37:00,85.955,85.97,85.905,85.935,222800000.0
2009-03-23 16:38:00,85.935,85.95,85.925,85.935,165200000.0
2009-03-23 16:39:00,85.935,85.97,85.93,85.97,155200000.0
2009-03-23 16:40:00,85.97,85.985,85.945,85.955,252400000.0
2009-03-23 16:41:00,85.96,85.96,85.92,85.93,230600000.0
2009-03-23 16:42:00,85.93,85.945,85.92,85.935,172000000.0
2009-03-23 16:43:00,85.935,85.935,85.855,85.865,356800000.0
2009-03-23 16:44:00,85.865,85.895,85.845,85.88,151000000.0
2009-03-23 16:45:00,85.885,85.94,85.885,85.9,200200000.0
2009-03-23 16:46:00,85.9,85.92,85.89,85.915,286600000.0
2009-03-23 16:47:00,85.905,85.935,85.905,85.915,281400000.0
2009-03-23 16:48:00,85.915,85.955,85.89,85.905,331200000.0
2009-03-23 16:49:00,85.905,85.915,85.88,85.9,294800000.0
2009-03-23 16:50:00,85.895,85.915,85.88,85.885,320200000.0
2009-03-23 16:51:00,85.89,85.9,85.85,85.87,314200000.0
2009-03-23 16:52:00,85.88,85.895,85.87,85.88,158600000.0
2009-03-23 16:53:00,85.875,85.915,85.84,85.84,229200000.0
2009-03-23 16:54:00,85.84,85.88,85.82,85.87,286000000.0
2009-03-23 16:55:00,85.875,85.92,85.875,85.915,193200000.0
2009-03-23 16:56:00,85.915,86.005,85.91,85.99,251400000.0
2009-03-23 16:57:00,85.985,86.025,85.965,86.015,345900000.0
2009-03-23 16:58:00,86.015,86.1,86.015,86.09,296600000.0
2009-03-23 16:59:00,86.095,86.14,86.045,86.115,357100000.0
2009-03-23 17:00:00,86.11,86.125,86.04,86.045,374600000.0
2009-03-23 17:01:00,86.045,86.07,86.025,86.04,314400000.0
2009-03-23 17:02:00,86.04,86.05,86.0,86.02,280700000.0
2009-03-23 17:03:00,86.02,86.04,86.015,86.03,138200000.0
2009-03-23 17:04:00,86.03,86.06,85.97,86.055,350400000.0
2009-03-23 17:05:00,86.055,86.12,86.05,86.055,426400000.0
2009-03-23 17:06:00,86.055,86.065,86.035,86.04,332000000.0
2009-03-23 17:07:00,86.04,86.09,86.04,86.075,219200000.0
2009-03-23 17:08:00,86.09,86.09,86.025,86.025,161000000.0
2009-03-23 17:09:00,86.025,86.03,85.985,86.025,286900000.0
2009-03-23 17:10:00,86.025,86.09,86.025,86.09,270900000.0
2009-03-23 17:11:00,86.09,86.095,86.01,86.02,264100000.0
2009-03-23 17:12:00,86.02,86.02,85.97,85.975,170100000.0
2009-03-23 17:13:00,85.985,86.005,85.98,86.005,155400000.0
2009-03-23 17:14:00,86.005,86.01,85.96,85.975,176200000.0
2009-03-23 17:15:00,85.975,85.985,85.96,85.98,165800000.0
2009-03-23 17:16:00,85.98,86.005,85.975,85.995,145200000.0
2009-03-23 17:17:00,85.99,86.005,85.97,85.97,161600000.0
2009-03-23 17:18:00,85.97,86.015,85.965,86.01,122400000.0
2009-03-23 17:19:00,86.015,86.04,86.005,86.005,131000000.0
2009-03-23 17:20:00,86.015,86.015,85.975,85.99,177100000.0
2009-03-23 17:21:00,85.99,85.99,85.92,85.93,187800000.0
2009-03-23 17:22:00,85.925,85.99,85.915,85.975,210000000.0
2009-03-23 17:23:00,85.975,86.015,85.96,86.01,203800000.0
2009-03-23 17:24:00,86.01,86.01,85.955,85.975,159400000.0
2009-03-23 17:25:00,85.975,85.975,85.92,85.94,269800000.0
2009-03-23 17:26:00,85.935,86.01,85.935,85.96,319200000.0
2009-03-23 17:27:00,85.965,86.005,85.95,86.0,343000000.0
2009-03-23 17:28:00,85.995,86.025,85.975,86.015,356000000.0
2009-03-23 17:29:00,86.01,86.08,86.01,86.08,269400000.0
2009-03-23 17:30:00,86.09,86.095,86.05,86.08,364800000.0
2009-03-23 17:31:00,86.085,86.09,86.04,86.055,326200000.0
2009-03-23 17:32:00,86.055,86.065,86.03,86.03,213800000.0
2009-03-23 17:33:00,86.03,86.095,86.025,86.065,232800000.0
2009-03-23 17:34:00,86.08,86.08,86.025,86.06,164800000.0
2009-03-23 17:35:00,86.065,86.065,86.01,86.02,201600000.0
2009-03-23 17:36:00,86.015,86.015,85.98,85.985,118000000.0
2009-03-23 17:37:00,85.985,86.015,85.98,85.99,163800000.0
2009-03-23 17:38:00,85.995,86.06,85.98,86.055,192400000.0
2009-03-23 17:39:00,86.05,86.055,86.035,86.05,180600000.0
2009-03-23 17:40:00,86.05,86.05,85.99,86.02,170400000.0
2009-03-23 17:41:00,86.02,86.02,85.97,85.97,294000000.0
2009-03-23 17:42:00,85.975,86.03,85.97,86.025,189800000.0
2009-03-23 17:43:00,86.025,86.03,86.02,86.02,97600000.0
2009-03-23 17:44:00,86.02,86.075,86.01,86.025,319200000.0
2009-03-23 17:45:00,86.025,86.06,86.025,86.05,296200000.0
2009-03-23 17:46:00,86.055,86.06,86.02,86.02,292600000.0
2009-03-23 17:47:00,86.02,86.075,86.02,86.06,154600000.0
2009-03-23 17:48:00,86.065,86.095,86.035,86.05,234300000.0
2009-03-23 17:49:00,86.065,86.09,86.055,86.07,230200000.0
2009-03-23 17:50:00,86.075,86.09,86.05,86.055,290400000.0
2009-03-23 17:51:00,86.055,86.085,86.045,86.08,328200000.0
2009-03-23 17:52:00,86.08,86.125,86.07,86.125,343800000.0
2009-03-23 17:53:00,86.125,86.135,86.07,86.095,264600000.0
2009-03-23 17:54:00,86.095,86.12,86.085,86.115,301500000.0
2009-03-23 17:55:00,86.105,86.145,86.085,86.145,230600000.0
2009-03-23 17:56:00,86.14,86.175,86.125,86.15,243400000.0
2009-03-23 17:57:00,86.15,86.15,86.115,86.13,336800000.0
2009-03-23 17:58:00,86.13,86.155,86.12,86.145,203200000.0
2009-03-23 17:59:00,86.14,86.205,86.13,86.17,372900000.0
2009-03-23 18:00:00,86.17,86.19,86.155,86.175,299600000.0
2009-03-23 18:01:00,86.185,86.195,86.15,86.16,462200000.0
2009-03-23 18:02:00,86.165,86.185,86.165,86.175,376600000.0
2009-03-23 18:03:00,86.175,86.215,86.17,86.2,180600000.0
2009-03-23 18:04:00,86.2,86.2,86.18,86.18,166600000.0
2009-03-23 18:05:00,86.175,86.18,86.14,86.14,170600000.0
2009-03-23 18:06:00,86.145,86.145,86.105,86.11,230800000.0
2009-03-23 18:07:00,86.11,86.125,86.11,86.12,249800000.0
2009-03-23 18:08:00,86.125,86.13,86.115,86.115,108800000.0
2009-03-23 18:09:00,86.12,86.16,86.115,86.16,204800000.0
2009-03-23 18:10:00,86.16,86.19,86.16,86.165,253000000.0
2009-03-23 18:11:00,86.17,86.205,86.16,86.2,140800000.0
2009-03-23 18:12:00,86.195,86.21,86.175,86.185,123400000.0
2009-03-23 18:13:00,86.18,86.19,86.18,86.18,109000000.0
2009-03-23 18:14:00,86.18,86.18,86.15,86.155,76400000.0
2009-03-23 18:15:00,86.155,86.175,86.155,86.17,123400000.0
2009-03-23 18:16:00,86.17,86.195,86.16,86.16,135200000.0
2009-03-23 18:17:00,86.16,86.165,86.145,86.15,202800000.0
2009-03-23 18:18:00,86.15,86.165,86.15,86.165,131800000.0
2009-03-23 18:19:00,86.165,86.17,86.16,86.17,62800000.0
2009-03-23 18:20:00,86.17,86.185,86.14,86.185,175600000.0
2009-03-23 18:21:00,86.185,86.205,86.12,86.12,239000000.0
2009-03-23 18:22:00,86.125,86.13,86.055,86.085,204800000.0
2009-03-23 18:23:00,86.09,86.12,86.075,86.105,182500000.0
2009-03-23 18:24:00,86.11,86.115,86.095,86.105,152800000.0
2009-03-23 18:25:00,86.105,86.105,86.1,86.1,127800000.0
2009-03-23 18:26:00,86.1,86.1,86.055,86.055,167000000.0
2009-03-23 18:27:00,86.06,86.145,86.055,86.145,218000000.0
2009-03-23 18:28:00,86.145,86.16,86.115,86.15,194800000.0
2009-03-23 18:29:00,86.16,86.16,86.115,86.16,216200000.0
2009-03-23 18:30:00,86.165,86.22,86.165,86.215,268400000.0
2009-03-23 18:31:00,86.215,86.22,86.165,86.175,305600000.0
2009-03-23 18:32:00,86.18,86.185,86.15,86.18,216200000.0
2009-03-23 18:33:00,86.18,86.195,86.17,86.18,182600000.0
2009-03-23 18:34:00,86.18,86.185,86.14,86.17,185200000.0
2009-03-23 18:35:00,86.175,86.18,86.17,86.175,136200000.0
2009-03-23 18:36:00,86.175,86.18,86.16,86.165,133000000.0
2009-03-23 18:37:00,86.165,86.17,86.105,86.125,159800000.0
2009-03-23 18:38:00,86.13,86.14,86.08,86.1,91600000.0
2009-03-23 18:39:00,86.1,86.13,86.075,86.105,239800000.0
2009-03-23 18:40:00,86.105,86.11,86.085,86.09,66400000.0
2009-03-23 18:41:00,86.09,86.1,86.07,86.09,138200000.0
2009-03-23 18:42:00,86.09,86.125,86.075,86.12,221600000.0
2009-03-23 18:43:00,86.12,86.14,86.11,86.115,173800000.0
2009-03-23 18:44:00,86.115,86.125,86.09,86.09,150200000.0
2009-03-23 18:45:00,86.09,86.105,86.075,86.09,131800000.0
2009-03-23 18:46:00,86.095,86.135,86.095,86.115,150600000.0
2009-03-23 18:47:00,86.115,86.125,86.09,86.09,116800000.0
2009-03-23 18:48:00,86.09,86.1,86.06,86.09,199000000.0
2009-03-23 18:49:00,86.09,86.11,86.09,86.11,64200000.0
2009-03-23 18:50:00,86.11,86.11,86.09,86.1,150600000.0
2009-03-23 18:51:00,86.1,86.13,86.095,86.12,135200000.0
2009-03-23 18:52:00,86.12,86.18,86.095,86.18,227000000.0
2009-03-23 18:53:00,86.165,86.19,86.155,86.165,332600000.0
2009-03-23 18:54:00,86.165,86.175,86.14,86.14,378400000.0
2009-03-23 18:55:00,86.15,86.2,86.135,86.19,272000000.0
2009-03-23 18:56:00,86.195,86.225,86.18,86.22,324200000.0
2009-03-23 18:57:00,86.215,86.225,86.155,86.195,268400000.0
2009-03-23 18:58:00,86.2,86.21,86.12,86.125,302800000.0
2009-03-23 18:59:00,86.12,86.13,86.075,86.09,378000000.0
2009-03-23 19:00:00,86.105,86.13,86.08,86.085,282400000.0
2009-03-23 19:01:00,86.085,86.09,86.07,86.07,132600000.0
2009-03-23 19:02:00,86.075,86.08,86.06,86.065,89400000.0
2009-03-23 19:03:00,86.07,86.105,86.07,86.08,171400000.0
2009-03-23 19:04:00,86.08,86.105,86.07,86.085,178600000.0
2009-03-23 19:05:00,86.09,86.115,86.09,86.095,294200000.0
2009-03-23 19:06:00,86.095,86.105,86.02,86.035,274800000.0
2009-03-23 19:07:00,86.04,86.07,86.04,86.055,135400000.0
2009-03-23 19:08:00,86.055,86.07,86.05,86.06,129200000.0
2009-03-23 19:09:00,86.06,86.085,86.045,86.07,303400000.0
2009-03-23 19:10:00,86.075,86.12,86.07,86.095,298600000.0
2009-03-23 19:11:00,86.095,86.115,86.08,86.085,265200000.0
2009-03-23 19:12:00,86.095,86.125,86.095,86.12,332000000.0
2009-03-23 19:13:00,86.125,86.2,86.12,86.185,353800000.0
2009-03-23 19:14:00,86.19,86.26,86.19,86.255,366200000.0
2009-03-23 19:15:00,86.255,86.27,86.21,86.21,385000000.0
2009-03-23 19:16:00,86.21,86.235,86.21,86.23,205800000.0
2009-03-23 19:17:00,86.23,86.255,86.225,86.255,168400000.0
2009-03-23 19:18:00,86.26,86.26,86.22,86.22,230600000.0
2009-03-23 19:19:00,86.215,86.225,86.195,86.215,305600000.0
2009-03-23 19:20:00,86.215,86.235,86.205,86.23,293800000.0
2009-03-23 19:21:00,86.235,86.275,86.235,86.255,238600000.0
2009-03-23 19:22:00,86.25,86.255,86.225,86.255,248400000.0
2009-03-23 19:23:00,86.26,86.31,86.25,86.26,278500000.0
2009-03-23 19:24:00,86.265,86.28,86.235,86.245,379600000.0
2009-03-23 19:25:00,86.245,86.25,86.215,86.245,329800000.0
2009-03-23 19:26:00,86.245,86.27,86.24,86.265,246200000.0
2009-03-23 19:27:00,86.265,86.305,86.26,86.275,282400000.0
2009-03-23 19:28:00,86.27,86.275,86.245,86.25,236200000.0
2009-03-23 19:29:00,86.265,86.265,86.23,86.24,222800000.0
2009-03-23 19:30:00,86.24,86.275,86.235,86.26,210200000.0
2009-03-23 19:31:00,86.28,86.29,86.25,86.27,233800000.0
2009-03-23 19:32:00,86.27,86.275,86.255,86.26,129000000.0
2009-03-23 19:33:00,86.26,86.265,86.215,86.23,318800000.0
2009-03-23 19:34:00,86.235,86.24,86.21,86.21,214000000.0
2009-03-23 19:35:00,86.215,86.22,86.2,86.205,90400000.0
2009-03-23 19:36:00,86.205,86.215,86.19,86.195,210800000.0
2009-03-23 19:37:00,86.195,86.2,86.17,86.175,244400000.0
2009-03-23 19:38:00,86.175,86.185,86.16,86.18,223200000.0
2009-03-23 19:39:00,86.18,86.2,86.165,86.19,257000000.0
2009-03-23 19:40:00,86.19,86.195,86.175,86.175,169200000.0
2009-03-23 19:41:00,86.18,86.185,86.165,86.175,221200000.0
2009-03-23 19:42:00,86.175,86.175,86.155,86.16,169600000.0
2009-03-23 19:43:00,86.155,86.16,86.145,86.145,169000000.0
2009-03-23 19:44:00,86.145,86.15,86.14,86.145,94200000.0
2009-03-23 19:45:00,86.145,86.15,86.145,86.15,39000000.0
2009-03-23 19:46:00,86.14,86.15,86.12,86.14,121200000.0
2009-03-23 19:47:00,86.14,86.14,86.09,86.115,260400000.0
2009-03-23 19:48:00,86.12,86.125,86.105,86.11,200000000.0
2009-03-23 19:49:00,86.11,86.21,86.105,86.16,362000000.0
2009-03-23 19:50:00,86.16,86.19,86.095,86.125,340600000.0
2009-03-23 19:51:00,86.125,86.125,86.07,86.12,347400000.0
2009-03-23 19:52:00,86.12,86.135,86.08,86.085,253800000.0
2009-03-23 19:53:00,86.085,86.11,86.075,86.085,270000000.0
2009-03-23 19:54:00,86.085,86.13,86.08,86.105,246800000.0
2009-03-23 19:55:00,86.105,86.12,86.095,86.115,179800000.0
2009-03-23 19:56:00,86.115,86.13,86.095,86.095,178000000.0
2009-03-23 19:57:00,86.095,86.115,86.09,86.09,213600000.0
2009-03-23 19:58:00,86.09,86.1,86.065,86.09,265000000.0
2009-03-23 19:59:00,86.09,86.09,86.035,86.04,253200000.0
2009-03-23 20:00:00,86.045,86.08,86.035,86.075,166200000.0
2009-03-23 20:01:00,86.07,86.085,86.05,86.07,244400000.0
2009-03-23 20:02:00,86.07,86.09,86.06,86.08,248200000.0
2009-03-23 20:03:00,86.08,86.095,86.075,86.075,133000000.0
2009-03-23 20:04:00,86.075,86.105,86.07,86.09,167000000.0
2009-03-23 20:05:00,86.095,86.105,86.09,86.1,81200000.0
2009-03-23 20:06:00,86.105,86.105,86.095,86.105,91800000.0
2009-03-23 20:07:00,86.105,86.105,86.065,86.075,192400000.0
2009-03-23 20:08:00,86.075,86.08,86.06,86.065,181400000.0
2009-03-23 20:09:00,86.065,86.075,86.055,86.065,103400000.0
2009-03-23 20:10:00,86.07,86.1,86.07,86.08,211600000.0
2009-03-23 20:11:00,86.08,86.08,86.04,86.045,157000000.0
2009-03-23 20:12:00,86.055,86.065,86.04,86.05,143600000.0
2009-03-23 20:13:00,86.045,86.055,86.045,86.05,89400000.0
2009-03-23 20:14:00,86.045,86.08,86.045,86.08,92200000.0
2009-03-23 20:15:00,86.08,86.085,86.05,86.05,116000000.0
2009-03-23 20:16:00,86.05,86.06,86.045,86.05,97400000.0
2009-03-23 20:17:00,86.055,86.075,86.04,86.04,262800000.0
2009-03-23 20:18:00,86.035,86.075,86.035,86.055,132000000.0
2009-03-23 20:19:00,86.06,86.07,86.05,86.055,170800000.0
2009-03-23 20:20:00,86.06,86.08,86.055,86.07,150400000.0
2009-03-23 20:21:00,86.07,86.1,86.065,86.095,93200000.0
2009-03-23 20:22:00,86.095,86.17,86.085,86.14,170000000.0
2009-03-23 20:23:00,86.14,86.14,86.12,86.12,138200000.0
2009-03-23 20:24:00,86.12,86.12,86.085,86.105,208200000.0
2009-03-23 20:25:00,86.105,86.145,86.105,86.145,181800000.0
2009-03-23 20:26:00,86.15,86.155,86.12,86.135,234400000.0
2009-03-23 20:27:00,86.135,86.17,86.125,86.14,187400000.0
2009-03-23 20:28:00,86.14,86.15,86.125,86.145,135400000.0
2009-03-23 20:29:00,86.145,86.17,86.13,86.16,220200000.0
2009-03-23 20:30:00,86.16,86.2,86.155,86.2,166400000.0
2009-03-23 20:31:00,86.2,86.225,86.155,86.155,209200000.0
2009-03-23 20:32:00,86.16,86.195,86.16,86.195,227600000.0
2009-03-23 20:33:00,86.2,86.2,86.17,86.17,164200000.0
2009-03-23 20:34:00,86.165,86.175,86.14,86.15,259000000.0
2009-03-23 20:35:00,86.15,86.15,86.13,86.145,125000000.0
2009-03-23 20:36:00,86.15,86.15,86.135,86.14,146600000.0
2009-03-23 20:37:00,86.14,86.14,86.135,86.14,57400000.0
2009-03-23 20:38:00,86.145,86.145,86.12,86.13,152000000.0
2009-03-23 20:39:00,86.125,86.13,86.095,86.1,239000000.0
2009-03-23 20:40:00,86.1,86.13,86.095,86.13,153800000.0
2009-03-23 20:41:00,86.13,86.165,86.125,86.145,111400000.0
2009-03-23 20:42:00,86.145,86.155,86.14,86.145,129000000.0
2009-03-23 20:43:00,86.14,86.14,86.14,86.14,21600000.0
2009-03-23 20:44:00,86.14,86.185,86.14,86.185,152200000.0
2009-03-23 20:45:00,86.18,86.18,86.145,86.15,86000000.0
2009-03-23 20:46:00,86.15,86.18,86.145,86.17,80600000.0
2009-03-23 20:47:00,86.175,86.205,86.17,86.2,162000000.0
2009-03-23 20:48:00,86.19,86.205,86.155,86.165,151200000.0
2009-03-23 20:49:00,86.165,86.205,86.155,86.19,284400000.0
2009-03-23 20:50:00,86.19,86.195,86.165,86.17,268800000.0
2009-03-23 20:51:00,86.17,86.175,86.15,86.155,257600000.0
2009-03-23 20:52:00,86.165,86.19,86.16,86.185,261600000.0
2009-03-23 20:53:00,86.185,86.19,86.155,86.18,125600000.0
2009-03-23 20:54:00,86.175,86.205,86.17,86.195,213000000.0
2009-03-23 20:55:00,86.2,86.2,86.15,86.18,248600000.0
2009-03-23 20:56:00,86.18,86.19,86.145,86.145,206000000.0
2009-03-23 20:57:00,86.145,86.17,86.145,86.155,216400000.0
2009-03-23 20:58:00,86.155,86.185,86.155,86.185,117600000.0
2009-03-23 20:59:00,86.185,86.23,86.165,86.23,297000000.0
2009-03-23 21:00:00,86.23,86.23,86.18,86.19,190000000.0
2009-03-23 21:01:00,86.185,86.185,86.13,86.13,190000000.0
2009-03-23 21:02:00,86.13,86.135,86.11,86.115,210600000.0
2009-03-23 21:03:00,86.115,86.125,86.11,86.11,156000000.0
2009-03-23 21:04:00,86.11,86.12,86.105,86.11,78000000.0
2009-03-23 21:05:00,86.11,86.12,86.085,86.09,152600000.0
2009-03-23 21:06:00,86.095,86.125,86.09,86.11,123200000.0
2009-03-23 21:07:00,86.105,86.125,86.105,86.11,119000000.0
2009-03-23 21:08:00,86.105,86.135,86.105,86.125,119400000.0
2009-03-23 21:09:00,86.125,86.135,86.12,86.12,78000000.0
2009-03-23 21:10:00,86.12,86.155,86.115,86.15,45400000.0
2009-03-23 21:11:00,86.155,86.16,86.125,86.125,69200000.0
2009-03-23 21:12:00,86.125,86.14,86.12,86.12,93000000.0
2009-03-23 21:13:00,86.1,86.15,86.1,86.145,180000000.0
2009-03-23 21:14:00,86.145,86.145,86.13,86.14,76400000.0
2009-03-23 21:15:00,86.14,86.16,86.14,86.155,89600000.0
2009-03-23 21:16:00,86.15,86.185,86.145,86.17,166800000.0
2009-03-23 21:17:00,86.17,86.205,86.17,86.205,147400000.0
2009-03-23 21:18:00,86.2,86.2,86.17,86.175,161400000.0
2009-03-23 21:19:00,86.175,86.18,86.16,86.165,81800000.0
2009-03-23 21:20:00,86.165,86.19,86.165,86.18,85600000.0
2009-03-23 21:21:00,86.18,86.195,86.165,86.18,156200000.0
2009-03-23 21:22:00,86.18,86.2,86.17,86.175,133800000.0
2009-03-23 21:23:00,86.175,86.19,86.175,86.185,72400000.0
2009-03-23 21:24:00,86.185,86.185,86.105,86.115,109200000.0
2009-03-23 21:25:00,86.12,86.125,86.11,86.115,56800000.0
2009-03-23 21:26:00,86.11,86.135,86.11,86.12,61400000.0
2009-03-23 21:27:00,86.12,86.145,86.115,86.145,244000000.0
2009-03-23 21:28:00,86.15,86.17,86.135,86.155,109800000.0
2009-03-23 21:29:00,86.16,86.18,86.16,86.175,70600000.0
2009-03-23 21:30:00,86.18,86.18,86.16,86.17,83400000.0
2009-03-23 21:31:00,86.175,86.18,86.165,86.175,71800000.0
2009-03-23 21:32:00,86.175,86.175,86.13,86.13,146400000.0
2009-03-23 21:33:00,86.13,86.13,86.12,86.13,55800000.0
2009-03-23 21:34:00,86.13,86.135,86.12,86.125,103800000.0
2009-03-23 21:35:00,86.13,86.17,86.13,86.17,79600000.0
2009-03-23 21:36:00,86.17,86.17,86.17,86.17,31200000.0
2009-03-23 21:37:00,86.17,86.17,86.14,86.15,35800000.0
2009-03-23 21:38:00,86.145,86.155,86.14,86.155,98000000.0
2009-03-23 21:39:00,86.155,86.18,86.155,86.165,100600000.0
2009-03-23 21:40:00,86.165,86.17,86.155,86.17,65000000.0
2009-03-23 21:41:00,86.17,86.19,86.17,86.18,106200000.0
2009-03-23 21:42:00,86.18,86.215,86.17,86.215,156200000.0
2009-03-23 21:43:00,86.21,86.22,86.195,86.205,130600000.0
2009-03-23 21:44:00,86.205,86.22,86.195,86.2,141000000.0
2009-03-23 21:45:00,86.205,86.225,86.2,86.215,122200000.0
2009-03-23 21:46:00,86.215,86.27,86.215,86.27,177800000.0
2009-03-23 21:47:00,86.27,86.3,86.27,86.29,166600000.0
2009-03-23 21:48:00,86.29,86.295,86.245,86.25,120400000.0
2009-03-23 21:49:00,86.255,86.29,86.245,86.275,163600000.0
2009-03-23 21:50:00,86.275,86.285,86.265,86.265,143200000.0
2009-03-23 21:51:00,86.265,86.265,86.235,86.245,122400000.0
2009-03-23 21:52:00,86.24,86.24,86.215,86.22,144600000.0
2009-03-23 21:53:00,86.22,86.235,86.2,86.22,113400000.0
2009-03-23 21:54:00,86.215,86.22,86.2,86.215,129400000.0
2009-03-23 21:55:00,86.215,86.215,86.19,86.205,141800000.0
2009-03-23 21:56:00,86.21,86.24,86.195,86.21,149600000.0
2009-03-23 21:57:00,86.195,86.265,86.175,86.26,365000000.0
2009-03-23 21:58:00,86.255,86.27,86.24,86.27,156800000.0
2009-03-23 21:59:00,86.27,86.34,86.27,86.33,216200000.0
2009-03-23 22:00:00,86.33,86.33,86.28,86.28,183400000.0
2009-03-23 22:01:00,86.285,86.3,86.285,86.29,73400000.0
2009-03-23 22:02:00,86.29,86.31,86.255,86.26,182800000.0
2009-03-23 22:03:00,86.27,86.285,86.225,86.275,251200000.0
2009-03-23 22:04:00,86.27,86.29,86.27,86.285,95000000.0
2009-03-23 22:05:00,86.285,86.295,86.27,86.275,268400000.0
2009-03-23 22:06:00,86.28,86.3,86.28,86.29,21200000.0
2009-03-23 22:07:00,86.29,86.31,86.275,86.29,275600000.0
2009-03-23 22:08:00,86.29,86.305,86.275,86.295,134800000.0
2009-03-23 22:09:00,86.3,86.325,86.3,86.325,113600000.0
2009-03-23 22:10:00,86.32,86.37,86.31,86.34,182400000.0
2009-03-23 22:11:00,86.34,86.35,86.32,86.33,140000000.0
2009-03-23 22:12:00,86.33,86.35,86.32,86.335,183200000.0
2009-03-23 22:13:00,86.335,86.34,86.325,86.34,115600000.0
2009-03-23 22:14:00,86.34,86.345,86.33,86.33,22000000.0
2009-03-23 22:15:00,86.335,86.36,86.315,86.36,179800000.0
2009-03-23 22:16:00,86.36,86.36,86.33,86.34,109600000.0
2009-03-23 22:17:00,86.335,86.335,86.235,86.27,295500000.0
2009-03-23 22:18:00,86.27,86.285,86.26,86.27,175600000.0
2009-03-23 22:19:00,86.275,86.285,86.265,86.265,61200000.0
2009-03-23 22:20:00,86.27,86.305,86.27,86.285,93800000.0
2009-03-23 22:21:00,86.28,86.285,86.265,86.27,30800000.0
2009-03-23 22:22:00,86.27,86.275,86.23,86.24,99600000.0
2009-03-23 22:23:00,86.24,86.24,86.225,86.235,96800000.0
2009-03-23 22:24:00,86.23,86.235,86.205,86.22,168600000.0
2009-03-23 22:25:00,86.22,86.25,86.22,86.23,93000000.0
2009-03-23 22:26:00,86.23,86.25,86.225,86.245,104800000.0
2009-03-23 22:27:00,86.245,86.245,86.21,86.21,116800000.0
2009-03-23 22:28:00,86.22,86.23,86.205,86.23,73600000.0
2009-03-23 22:29:00,86.23,86.245,86.225,86.245,98600000.0
2009-03-23 22:30:00,86.245,86.285,86.245,86.245,197800000.0
2009-03-23 22:31:00,86.245,86.26,86.23,86.25,72000000.0
2009-03-23 22:32:00,86.25,86.26,86.235,86.245,49600000.0
2009-03-23 22:33:00,86.24,86.245,86.235,86.24,48200000.0
2009-03-23 22:34:00,86.24,86.245,86.235,86.235,63800000.0
2009-03-23 22:35:00,86.184,86.218,86.184,86.208,190800000.0
2009-03-23 22:36:00,86.24,86.245,86.175,86.19,66400000.0
2009-03-23 22:37:00,86.19,86.19,86.15,86.16,67400000.0
2009-03-23 22:38:00,86.155,86.17,86.155,86.165,29800000.0
2009-03-23 22:39:00,86.16,86.175,86.16,86.175,17200000.0
2009-03-23 22:40:00,86.18,86.185,86.17,86.175,28200000.0
2009-03-23 22:41:00,86.18,86.185,86.17,86.175,39400000.0
2009-03-23 22:42:00,86.175,86.19,86.175,86.19,14600000.0
2009-03-23 22:43:00,86.185,86.19,86.185,86.19,5200000.0
2009-03-23 22:44:00,86.19,86.19,86.165,86.165,68400000.0
2009-03-23 22:45:00,86.16,86.16,86.15,86.155,62800000.0
2009-03-23 22:46:00,86.16,86.17,86.16,86.17,47200000.0
2009-03-23 22:47:00,86.17,86.175,86.145,86.17,54400000.0
2009-03-23 22:48:00,86.17,86.19,86.17,86.175,78000000.0
2009-03-23 22:49:00,86.175,86.175,86.155,86.165,76000000.0
2009-03-23 22:50:00,86.16,86.165,86.155,86.165,63600000.0
2009-03-23 22:51:00,86.165,86.175,86.135,86.135,67400000.0
2009-03-23 22:52:00,86.13,86.145,86.11,86.125,129200000.0
2009-03-23 22:53:00,86.125,86.125,86.11,86.125,75600000.0
2009-03-23 22:54:00,86.125,86.135,86.125,86.135,29000000.0
2009-03-23 22:55:00,86.135,86.15,86.13,86.145,66600000.0
2009-03-23 22:56:00,86.14,86.165,86.14,86.16,67000000.0
2009-03-23 22:57:00,86.15,86.165,86.14,86.145,26400000.0
2009-03-23 22:58:00,86.145,86.175,86.145,86.175,78600000.0
2009-03-23 22:59:00,86.17,86.18,86.14,86.18,63800000.0
2009-03-23 23:00:00,86.16,86.17,86.15,86.17,19000000.0
2009-03-23 23:01:00,86.175,86.2,86.17,86.195,24800000.0
2009-03-23 23:02:00,86.195,86.205,86.195,86.2,8800000.0
2009-03-23 23:03:00,86.205,86.215,86.195,86.195,37200000.0
2009-03-23 23:04:00,86.205,86.215,86.18,86.18,71400000.0
2009-03-23 23:05:00,86.19,86.21,86.19,86.205,15600000.0
2009-03-23 23:06:00,86.21,86.22,86.2,86.21,22400000.0
2009-03-23 23:07:00,86.205,86.205,86.195,86.195,7600000.0
2009-03-23 23:08:00,86.2,86.205,86.195,86.195,8600000.0
2009-03-23 23:09:00,86.19,86.195,86.19,86.195,2000000.0
2009-03-23 23:10:00,86.19,86.195,86.19,86.195,13800000.0
2009-03-23 23:11:00,86.195,86.2,86.195,86.195,18600000.0
2009-03-23 23:12:00,86.2,86.2,86.185,86.185,10200000.0
2009-03-23 23:13:00,86.19,86.19,86.175,86.18,15600000.0
2009-03-23 23:14:00,86.18,86.22,86.18,86.215,31200000.0
2009-03-23 23:15:00,86.205,86.205,86.195,86.195,15600000.0
2009-03-23 23:16:00,86.19,86.205,86.19,86.2,7800000.0
2009-03-23 23:17:00,86.205,86.205,86.195,86.195,19800000.0
2009-03-23 23:18:00,86.195,86.23,86.18,86.23,77400000.0
2009-03-23 23:19:00,86.23,86.23,86.17,86.215,61600000.0
2009-03-23 23:20:00,86.21,86.235,86.2,86.225,26800000.0
2009-03-23 23:21:00,86.205,86.235,86.205,86.225,8800000.0
2009-03-23 23:22:00,86.23,86.275,86.23,86.245,28200000.0
2009-03-23 23:23:00,86.25,86.26,86.25,86.255,6600000.0
2009-03-23 23:24:00,86.25,86.28,86.235,86.26,22600000.0
2009-03-23 23:25:00,86.255,86.26,86.255,86.26,8600000.0
2009-03-23 23:26:00,86.26,86.275,86.26,86.275,10400000.0
2009-03-23 23:27:00,86.275,86.275,86.26,86.26,10400000.0
2009-03-23 23:28:00,86.26,86.26,86.26,86.26,5200000.0
2009-03-23 23:29:00,86.255,86.255,86.255,86.255,10400000.0
2009-03-23 23:30:00,86.255,86.255,86.255,86.255,2600000.0
2009-03-23 23:31:00,86.25,86.255,86.25,86.255,18200000.0
2009-03-23 23:32:00,86.26,86.265,86.26,86.265,26000000.0
2009-03-23 23:33:00,86.27,86.295,86.265,86.265,31600000.0
2009-03-23 23:34:00,86.236,86.244,86.219,86.244,191400000.0
2009-03-23 23:35:00,86.27,86.27,86.265,86.265,7800000.0
2009-03-23 23:36:00,86.265,86.28,86.265,86.28,17200000.0
2009-03-23 23:37:00,86.275,86.305,86.255,86.305,82800000.0
2009-03-23 23:38:00,86.295,86.295,86.245,86.265,80200000.0
2009-03-23 23:39:00,86.26,86.27,86.245,86.26,59800000.0
2009-03-23 23:40:00,86.255,86.265,86.21,86.23,109200000.0
2009-03-23 23:41:00,86.23,86.245,86.23,86.245,54600000.0
2009-03-23 23:42:00,86.245,86.31,86.24,86.31,68400000.0
2009-03-23 23:43:00,86.295,86.295,86.265,86.28,95600000.0
2009-03-23 23:44:00,86.28,86.285,86.275,86.275,42600000.0
2009-03-23 23:45:00,86.275,86.28,86.255,86.275,43600000.0
2009-03-23 23:46:00,86.275,86.275,86.26,86.26,33400000.0
2009-03-23 23:47:00,86.265,86.265,86.25,86.265,32000000.0
2009-03-23 23:48:00,86.27,86.275,86.24,86.245,43600000.0
2009-03-23 23:49:00,86.245,86.255,86.24,86.255,15600000.0
2009-03-23 23:50:00,86.245,86.245,86.2,86.21,39000000.0
2009-03-23 23:51:00,86.23,86.255,86.23,86.255,36800000.0
2009-03-23 23:52:00,86.255,86.29,86.255,86.28,37000000.0
2009-03-23 23:53:00,86.285,86.315,86.285,86.305,35800000.0
2009-03-23 23:54:00,86.305,86.305,86.3,86.305,25800000.0
2009-03-23 23:55:00,86.3,86.305,86.29,86.295,35800000.0
2009-03-23 23:56:00,86.295,86.295,86.28,86.29,26800000.0
2009-03-23 23:57:00,86.295,86.305,86.29,86.305,30000000.0
2009-03-23 23:58:00,86.305,86.31,86.305,86.31,15000000.0
2009-03-23 23:59:00,86.31,86.31,86.295,86.3,17200000.0
2009-03-24 00:00:00,86.305,86.31,86.285,86.285,74600000.0
2009-03-24 00:01:00,86.29,86.29,86.26,86.285,92400000.0
2009-03-24 00:02:00,86.275,86.305,86.275,86.305,61200000.0
2009-03-24 00:03:00,86.305,86.31,86.26,86.305,196400000.0
2009-03-24 00:04:00,86.305,86.32,86.295,86.32,94800000.0
2009-03-24 00:05:00,86.31,86.31,86.285,86.295,68000000.0
2009-03-24 00:06:00,86.295,86.295,86.275,86.28,189200000.0
2009-03-24 00:07:00,86.28,86.28,86.25,86.26,154200000.0
2009-03-24 00:08:00,86.26,86.28,86.255,86.27,105000000.0
2009-03-24 00:09:00,86.27,86.275,86.27,86.27,17200000.0
2009-03-24 00:10:00,86.27,86.27,86.25,86.25,60200000.0
2009-03-24 00:11:00,86.25,86.255,86.235,86.235,139800000.0
2009-03-24 00:12:00,86.235,86.235,86.2,86.2,109200000.0
2009-03-24 00:13:00,86.19,86.205,86.17,86.19,333200000.0
2009-03-24 00:14:00,86.19,86.205,86.175,86.205,53800000.0
2009-03-24 00:15:00,86.2,86.235,86.195,86.21,142000000.0
2009-03-24 00:16:00,86.21,86.21,86.18,86.19,231400000.0
2009-03-24 00:17:00,86.19,86.2,86.18,86.2,51800000.0
2009-03-24 00:18:00,86.2,86.2,86.195,86.2,13000000.0
2009-03-24 00:19:00,86.2,86.205,86.195,86.195,35400000.0
2009-03-24 00:20:00,86.19,86.205,86.19,86.2,123000000.0
2009-03-24 00:21:00,86.205,86.225,86.2,86.22,53600000.0
2009-03-24 00:22:00,86.22,86.23,86.21,86.23,71800000.0
2009-03-24 00:23:00,86.23,86.23,86.205,86.22,57200000.0
2009-03-24 00:24:00,86.22,86.225,86.205,86.225,66600000.0
2009-03-24 00:25:00,86.225,86.225,86.19,86.2,60800000.0
2009-03-24 00:26:00,86.2,86.21,86.18,86.21,132000000.0
2009-03-24 00:27:00,86.21,86.21,86.175,86.19,141000000.0
2009-03-24 00:28:00,86.19,86.195,86.175,86.18,132800000.0
2009-03-24 00:29:00,86.18,86.185,86.16,86.17,170600000.0
2009-03-24 00:30:00,86.175,86.18,86.175,86.175,91000000.0
2009-03-24 00:31:00,86.185,86.185,86.17,86.18,41600000.0
2009-03-24 00:32:00,86.175,86.175,86.155,86.165,144800000.0
2009-03-24 00:33:00,86.165,86.17,86.155,86.165,172800000.0
2009-03-24 00:34:00,86.155,86.165,86.155,86.155,25800000.0
2009-03-24 00:35:00,86.16,86.17,86.16,86.165,10400000.0
2009-03-24 00:36:00,86.16,86.165,86.155,86.155,77800000.0
2009-03-24 00:37:00,86.165,86.175,86.155,86.175,107800000.0
2009-03-24 00:38:00,86.17,86.17,86.155,86.155,59200000.0
2009-03-24 00:39:00,86.155,86.165,86.155,86.16,66800000.0
2009-03-24 00:40:00,86.155,86.175,86.155,86.17,29200000.0
2009-03-24 00:41:00,86.17,86.18,86.17,86.175,34400000.0
2009-03-24 00:42:00,86.18,86.195,86.18,86.18,57200000.0
2009-03-24 00:43:00,86.175,86.19,86.17,86.18,35400000.0
2009-03-24 00:44:00,86.18,86.2,86.17,86.17,69200000.0
2009-03-24 00:45:00,86.17,86.21,86.17,86.21,59000000.0
2009-03-24 00:46:00,86.205,86.235,86.2,86.235,66800000.0
2009-03-24 00:47:00,86.225,86.235,86.22,86.225,42400000.0
2009-03-24 00:48:00,86.23,86.235,86.215,86.22,20800000.0
2009-03-24 00:49:00,86.22,86.22,86.18,86.18,108200000.0
2009-03-24 00:50:00,86.175,86.195,86.175,86.175,75000000.0
2009-03-24 00:51:00,86.17,86.175,86.165,86.175,97200000.0
2009-03-24 00:52:00,86.18,86.22,86.175,86.185,78200000.0
2009-03-24 00:53:00,86.19,86.2,86.18,86.18,38000000.0
2009-03-24 00:54:00,86.175,86.185,86.165,86.165,55200000.0
2009-03-24 00:55:00,86.155,86.175,86.155,86.175,121400000.0
2009-03-24 00:56:00,86.155,86.185,86.155,86.185,34600000.0
2009-03-24 00:57:00,86.185,86.185,86.185,86.185,38400000.0
2009-03-24 00:58:00,86.185,86.185,86.155,86.185,68700000.0
2009-03-24 00:59:00,86.185,86.185,86.185,86.185,25600000.0
2009-03-24 01:00:00,86.185,86.185,86.175,86.175,66600000.0
2009-03-24 01:01:00,86.175,86.175,86.175,86.175,11600000.0
2009-03-24 01:02:00,86.185,86.2,86.18,86.195,62400000.0
2009-03-24 01:03:00,86.19,86.2,86.19,86.19,31200000.0
2009-03-24 01:04:00,86.185,86.19,86.18,86.185,18200000.0
2009-03-24 01:05:00,86.185,86.195,86.175,86.195,64800000.0
2009-03-24 01:06:00,86.2,86.21,86.175,86.205,52200000.0
2009-03-24 01:07:00,86.21,86.27,86.205,86.27,171600000.0
2009-03-24 01:08:00,86.275,86.28,86.24,86.265,227200000.0
2009-03-24 01:09:00,86.265,86.265,86.255,86.255,142400000.0
2009-03-24 01:10:00,86.265,86.275,86.265,86.275,10400000.0
2009-03-24 01:11:00,86.28,86.29,86.28,86.29,13000000.0
2009-03-24 01:12:00,86.29,86.3,86.275,86.3,201800000.0
2009-03-24 01:13:00,86.295,86.305,86.295,86.295,24000000.0
2009-03-24 01:14:00,86.29,86.295,86.28,86.29,51400000.0
2009-03-24 01:15:00,86.295,86.295,86.285,86.285,37600000.0
2009-03-24 01:16:00,86.28,86.29,86.275,86.29,20400000.0
2009-03-24 01:17:00,86.295,86.295,86.29,86.295,7800000.0
2009-03-24 01:18:00,86.295,86.295,86.285,86.29,26600000.0
2009-03-24 01:19:00,86.29,86.32,86.29,86.3,134000000.0
2009-03-24 01:20:00,86.31,86.31,86.3,86.3,12000000.0
2009-03-24 01:21:00,86.3,86.3,86.29,86.3,47600000.0
2009-03-24 01:22:00,86.28,86.289,86.278,86.282,160200000.0
2009-03-24 01:23:00,86.267,86.288,86.254,86.288,113400000.0
2009-03-24 01:24:00,86.295,86.315,86.295,86.315,10400000.0
2009-03-24 01:25:00,86.325,86.33,86.315,86.315,22000000.0
2009-03-24 01:26:00,86.33,86.345,86.315,86.345,91600000.0
2009-03-24 01:27:00,86.345,86.405,86.34,86.395,138400000.0
2009-03-24 01:28:00,86.405,86.43,86.365,86.38,277000000.0
2009-03-24 01:29:00,86.38,86.4,86.365,86.395,176600000.0
2009-03-24 01:30:00,86.4,86.405,86.35,86.37,170200000.0
2009-03-24 01:31:00,86.37,86.37,86.345,86.365,115200000.0
2009-03-24 01:32:00,86.365,86.385,86.365,86.385,105600000.0
2009-03-24 01:33:00,86.375,86.385,86.375,86.38,58800000.0
2009-03-24 01:34:00,86.385,86.39,86.375,86.39,77000000.0
2009-03-24 01:35:00,86.385,86.395,86.37,86.385,65000000.0
2009-03-24 01:36:00,86.39,86.4,86.385,86.39,80600000.0
2009-03-24 01:37:00,86.385,86.39,86.36,86.38,65200000.0
2009-03-24 01:38:00,86.375,86.375,86.32,86.325,157400000.0
2009-03-24 01:39:00,86.325,86.325,86.29,86.29,166400000.0
2009-03-24 01:40:00,86.295,86.295,86.26,86.27,86400000.0
2009-03-24 01:41:00,86.27,86.275,86.25,86.265,173800000.0
2009-03-24 01:42:00,86.27,86.29,86.26,86.275,178200000.0
2009-03-24 01:43:00,86.27,86.295,86.27,86.29,154000000.0
2009-03-24 01:44:00,86.29,86.3,86.29,86.3,31200000.0
2009-03-24 01:45:00,86.3,86.33,86.3,86.32,65000000.0
2009-03-24 01:46:00,86.325,86.345,86.32,86.34,108400000.0
2009-03-24 01:47:00,86.34,86.34,86.295,86.335,174800000.0
2009-03-24 01:48:00,86.34,86.35,86.335,86.335,86400000.0
2009-03-24 01:49:00,86.33,86.36,86.33,86.335,97400000.0
2009-03-24 01:50:00,86.335,86.34,86.33,86.335,57200000.0
2009-03-24 01:51:00,86.335,86.335,86.33,86.33,45600000.0
2009-03-24 01:52:00,86.34,86.35,86.33,86.33,66000000.0
2009-03-24 01:53:00,86.335,86.345,86.31,86.31,135000000.0
2009-03-24 01:54:00,86.305,86.305,86.265,86.275,136400000.0
2009-03-24 01:55:00,86.275,86.275,86.27,86.275,72800000.0
2009-03-24 01:56:00,86.28,86.285,86.27,86.285,45800000.0
2009-03-24 01:57:00,86.29,86.31,86.27,86.29,166400000.0
2009-03-24 01:58:00,86.29,86.29,86.275,86.285,94000000.0
2009-03-24 01:59:00,86.27,86.285,86.25,86.255,155000000.0
2009-03-24 02:00:00,86.255,86.26,86.225,86.24,212000000.0
2009-03-24 02:01:00,86.24,86.27,86.24,86.255,263400000.0
2009-03-24 02:02:00,86.25,86.26,86.245,86.25,41800000.0
2009-03-24 02:03:00,86.255,86.265,86.24,86.26,113400000.0
2009-03-24 02:04:00,86.27,86.27,86.23,86.24,67600000.0
2009-03-24 02:05:00,86.24,86.265,86.24,86.26,42000000.0
2009-03-24 02:06:00,86.255,86.265,86.25,86.26,44200000.0
2009-03-24 02:07:00,86.265,86.265,86.25,86.25,52600000.0
2009-03-24 02:08:00,86.255,86.265,86.245,86.25,70200000.0
2009-03-24 02:09:00,86.26,86.28,86.235,86.265,171000000.0
2009-03-24 02:10:00,86.26,86.285,86.24,86.26,233800000.0
2009-03-24 02:11:00,86.265,86.29,86.26,86.29,52000000.0
2009-03-24 02:12:00,86.285,86.315,86.28,86.305,144800000.0
2009-03-24 02:13:00,86.31,86.335,86.31,86.315,103600000.0
2009-03-24 02:14:00,86.315,86.315,86.29,86.305,161400000.0
2009-03-24 02:15:00,86.31,86.4,86.31,86.37,216400000.0
2009-03-24 02:16:00,86.375,86.38,86.32,86.335,238200000.0
2009-03-24 02:17:00,86.335,86.405,86.335,86.405,301400000.0
2009-03-24 02:18:00,86.39,86.5,86.39,86.46,278000000.0
2009-03-24 02:19:00,86.46,86.515,86.45,86.47,275000000.0
2009-03-24 02:20:00,86.485,86.485,86.455,86.465,97200000.0
2009-03-24 02:21:00,86.46,86.47,86.445,86.465,106600000.0
2009-03-24 02:22:00,86.47,86.5,86.445,86.485,300800000.0
2009-03-24 02:23:00,86.49,86.545,86.48,86.49,231600000.0
2009-03-24 02:24:00,86.49,86.58,86.49,86.55,377000000.0
2009-03-24 02:25:00,86.56,86.56,86.485,86.54,292200000.0
2009-03-24 02:26:00,86.55,86.55,86.48,86.485,149600000.0
2009-03-24 02:27:00,86.485,86.505,86.47,86.49,174600000.0
2009-03-24 02:28:00,86.475,86.54,86.47,86.52,228600000.0
2009-03-24 02:29:00,86.525,86.555,86.515,86.555,253200000.0
2009-03-24 02:30:00,86.555,86.575,86.555,86.575,254800000.0
2009-03-24 02:31:00,86.575,86.635,86.575,86.625,210200000.0
2009-03-24 02:32:00,86.63,86.64,86.59,86.59,190000000.0
2009-03-24 02:33:00,86.61,86.625,86.59,86.605,150200000.0
2009-03-24 02:34:00,86.6,86.605,86.575,86.585,170000000.0
2009-03-24 02:35:00,86.58,86.585,86.565,86.565,92400000.0
2009-03-24 02:36:00,86.575,86.6,86.575,86.575,101000000.0
2009-03-24 02:37:00,86.575,86.58,86.54,86.575,174400000.0
2009-03-24 02:38:00,86.57,86.66,86.57,86.63,216200000.0
2009-03-24 02:39:00,86.63,86.635,86.62,86.625,95400000.0
2009-03-24 02:40:00,86.625,86.645,86.61,86.64,221000000.0
2009-03-24 02:41:00,86.645,86.685,86.64,86.685,214600000.0
2009-03-24 02:42:00,86.685,86.715,86.65,86.665,151800000.0
2009-03-24 02:43:00,86.66,86.675,86.655,86.67,94600000.0
2009-03-24 02:44:00,86.67,86.685,86.665,86.68,37800000.0
2009-03-24 02:45:00,86.675,86.71,86.675,86.7,97800000.0
2009-03-24 02:46:00,86.7,86.775,86.7,86.77,264000000.0
2009-03-24 02:47:00,86.775,86.78,86.745,86.75,206600000.0
2009-03-24 02:48:00,86.75,86.805,86.75,86.79,153800000.0
2009-03-24 02:49:00,86.785,86.825,86.775,86.775,215000000.0
2009-03-24 02:50:00,86.775,86.89,86.775,86.89,250400000.0
2009-03-24 02:51:00,86.885,86.905,86.865,86.89,312800000.0
2009-03-24 02:52:00,86.89,86.93,86.88,86.93,236400000.0
2009-03-24 02:53:00,86.93,86.995,86.92,86.925,313800000.0
2009-03-24 02:54:00,86.935,87.0,86.93,86.985,331400000.0
2009-03-24 02:55:00,87.0,87.02,86.95,86.95,225600000.0
2009-03-24 02:56:00,86.945,86.945,86.885,86.89,202400000.0
2009-03-24 02:57:00,86.89,86.915,86.885,86.9,136200000.0
2009-03-24 02:58:00,86.89,86.9,86.87,86.895,269200000.0
2009-03-24 02:59:00,86.895,86.905,86.885,86.9,201800000.0
2009-03-24 03:00:00,86.9,86.91,86.885,86.9,165600000.0
2009-03-24 03:01:00,86.895,86.94,86.885,86.935,141400000.0
2009-03-24 03:02:00,86.935,86.935,86.88,86.895,270600000.0
2009-03-24 03:03:00,86.895,86.905,86.87,86.875,136000000.0
2009-03-24 03:04:00,86.875,86.88,86.83,86.84,239000000.0
2009-03-24 03:05:00,86.835,86.845,86.82,86.84,208000000.0
2009-03-24 03:06:00,86.845,86.845,86.815,86.815,103400000.0
2009-03-24 03:07:00,86.82,86.84,86.82,86.84,107600000.0
2009-03-24 03:08:00,86.84,86.84,86.805,86.815,187000000.0
2009-03-24 03:09:00,86.82,86.88,86.82,86.865,330800000.0
2009-03-24 03:10:00,86.86,86.935,86.85,86.935,241800000.0
2009-03-24 03:11:00,86.935,87.035,86.925,87.03,243600000.0
2009-03-24 03:12:00,87.03,87.07,87.01,87.06,210200000.0
2009-03-24 03:13:00,87.065,87.185,87.06,87.16,287400000.0
2009-03-24 03:14:00,87.155,87.165,87.12,87.165,199800000.0
2009-03-24 03:15:00,87.16,87.21,87.16,87.195,270200000.0
2009-03-24 03:16:00,87.195,87.195,87.125,87.125,261400000.0
2009-03-24 03:17:00,87.125,87.125,87.095,87.1,121600000.0
2009-03-24 03:18:00,87.1,87.1,87.055,87.08,127200000.0
2009-03-24 03:19:00,87.085,87.1,87.07,87.1,112600000.0
2009-03-24 03:20:00,87.1,87.11,87.075,87.085,144800000.0
2009-03-24 03:21:00,87.08,87.095,87.065,87.065,282600000.0
2009-03-24 03:22:00,87.07,87.075,87.035,87.035,201600000.0
2009-03-24 03:23:00,87.035,87.035,87.0,87.01,328000000.0
2009-03-24 03:24:00,87.01,87.015,86.955,86.985,427000000.0
2009-03-24 03:25:00,86.985,87.055,86.985,87.035,271400000.0
2009-03-24 03:26:00,87.03,87.04,87.02,87.035,157600000.0
2009-03-24 03:27:00,87.03,87.05,87.03,87.03,69200000.0
2009-03-24 03:28:00,87.025,87.03,86.995,87.005,89800000.0
2009-03-24 03:29:00,86.995,86.995,86.94,86.97,255600000.0
2009-03-24 03:30:00,87.005,87.025,86.985,86.985,320800000.0
2009-03-24 03:31:00,86.985,86.985,86.96,86.98,408200000.0
2009-03-24 03:32:00,86.98,86.99,86.96,86.985,71200000.0
2009-03-24 03:33:00,86.98,86.985,86.97,86.98,23400000.0
2009-03-24 03:34:00,86.975,87.0,86.97,86.97,76000000.0
2009-03-24 03:35:00,86.96,86.97,86.96,86.96,31600000.0
2009-03-24 03:36:00,86.965,86.97,86.935,86.935,74000000.0
2009-03-24 03:37:00,86.935,86.94,86.91,86.93,157000000.0
2009-03-24 03:38:00,86.935,86.955,86.93,86.94,186000000.0
2009-03-24 03:39:00,86.935,86.94,86.9,86.935,212000000.0
2009-03-24 03:40:00,86.93,86.935,86.91,86.93,124200000.0
2009-03-24 03:41:00,86.93,87.015,86.93,87.01,306400000.0
2009-03-24 03:42:00,87.015,87.025,87.01,87.015,341400000.0
2009-03-24 03:43:00,87.015,87.015,86.995,87.005,172200000.0
2009-03-24 03:44:00,87.005,87.015,86.95,86.975,364400000.0
2009-03-24 03:45:00,86.975,86.985,86.97,86.98,116600000.0
2009-03-24 03:46:00,86.98,86.98,86.965,86.97,197600000.0
2009-03-24 03:47:00,86.97,86.97,86.945,86.945,185600000.0
2009-03-24 03:48:00,86.945,86.965,86.945,86.945,74000000.0
2009-03-24 03:49:00,86.94,86.965,86.92,86.955,154400000.0
2009-03-24 03:50:00,86.96,86.965,86.945,86.95,103800000.0
2009-03-24 03:51:00,86.95,86.995,86.95,86.99,111400000.0
2009-03-24 03:52:00,86.99,87.005,86.97,86.995,151800000.0
2009-03-24 03:53:00,87.0,87.01,87.0,87.01,74400000.0
2009-03-24 03:54:00,87.01,87.035,87.005,87.03,97800000.0
2009-03-24 03:55:00,87.035,87.06,87.03,87.05,127400000.0
2009-03-24 03:56:00,87.05,87.055,87.035,87.035,127200000.0
2009-03-24 03:57:00,87.03,87.04,87.02,87.02,92600000.0
2009-03-24 03:58:00,87.02,87.055,87.02,87.045,76200000.0
2009-03-24 03:59:00,87.04,87.07,87.035,87.07,58800000.0
2009-03-24 04:00:00,87.07,87.085,87.065,87.07,352400000.0
2009-03-24 04:01:00,87.07,87.115,87.065,87.11,192400000.0
2009-03-24 04:02:00,87.11,87.115,87.095,87.095,75400000.0
2009-03-24 04:03:00,87.09,87.095,87.075,87.095,77800000.0
2009-03-24 04:04:00,87.095,87.11,87.085,87.105,50200000.0
2009-03-24 04:05:00,87.105,87.13,87.105,87.12,257200000.0
2009-03-24 04:06:00,87.12,87.12,87.11,87.115,128800000.0
2009-03-24 04:07:00,87.115,87.125,87.11,87.11,81600000.0
2009-03-24 04:08:00,87.11,87.115,87.095,87.1,78200000.0
2009-03-24 04:09:00,87.1,87.115,87.085,87.115,156800000.0
2009-03-24 04:10:00,87.125,87.13,87.105,87.11,175400000.0
2009-03-24 04:11:00,87.115,87.13,87.115,87.13,86400000.0
2009-03-24 04:12:00,87.13,87.135,87.12,87.125,67600000.0
2009-03-24 04:13:00,87.12,87.12,87.115,87.115,62400000.0
2009-03-24 04:14:00,87.12,87.145,87.105,87.115,141400000.0
2009-03-24 04:15:00,87.115,87.18,87.115,87.17,140000000.0
2009-03-24 04:16:00,87.17,87.255,87.17,87.235,397400000.0
2009-03-24 04:17:00,87.235,87.255,87.22,87.25,204400000.0
2009-03-24 04:18:00,87.245,87.335,87.235,87.31,532800000.0
2009-03-24 04:19:00,87.31,87.31,87.275,87.29,271700000.0
2009-03-24 04:20:00,87.28,87.28,87.25,87.26,202600000.0
2009-03-24 04:21:00,87.245,87.255,87.195,87.195,132600000.0
2009-03-24 04:22:00,87.195,87.2,87.185,87.2,138600000.0
2009-03-24 04:23:00,87.215,87.24,87.205,87.235,100000000.0
2009-03-24 04:24:00,87.23,87.25,87.225,87.225,83200000.0
2009-03-24 04:25:00,87.22,87.22,87.195,87.195,174800000.0
2009-03-24 04:26:00,87.2,87.205,87.165,87.175,212200000.0
2009-03-24 04:27:00,87.18,87.18,87.145,87.145,84400000.0
2009-03-24 04:28:00,87.15,87.165,87.125,87.125,155000000.0
2009-03-24 04:29:00,87.12,87.16,87.12,87.15,76200000.0
2009-03-24 04:30:00,87.145,87.155,87.095,87.115,266800000.0
2009-03-24 04:31:00,87.105,87.11,87.095,87.1,115200000.0
2009-03-24 04:32:00,87.1,87.1,87.085,87.085,50800000.0
2009-03-24 04:33:00,87.085,87.085,87.065,87.085,58100000.0
2009-03-24 04:34:00,87.085,87.085,87.025,87.035,218500000.0
2009-03-24 04:35:00,87.035,87.04,86.965,87.015,251200000.0
2009-03-24 04:36:00,87.025,87.04,87.025,87.04,57200000.0
2009-03-24 04:37:00,87.03,87.035,87.03,87.035,32400000.0
2009-03-24 04:38:00,87.035,87.065,87.035,87.055,58800000.0
2009-03-24 04:39:00,87.06,87.06,87.045,87.05,42000000.0
2009-03-24 04:40:00,87.05,87.08,87.05,87.055,77800000.0
2009-03-24 04:41:00,87.06,87.075,87.06,87.07,80600000.0
2009-03-24 04:42:00,87.075,87.075,87.075,87.075,7800000.0
2009-03-24 04:43:00,87.08,87.105,87.075,87.105,62800000.0
2009-03-24 04:44:00,87.11,87.11,87.065,87.065,135600000.0
2009-03-24 04:45:00,87.06,87.065,87.01,87.025,125400000.0
2009-03-24 04:46:00,87.025,87.03,87.02,87.03,36800000.0
2009-03-24 04:47:00,87.03,87.045,87.03,87.035,51000000.0
2009-03-24 04:48:00,87.035,87.035,87.025,87.025,15600000.0
2009-03-24 04:49:00,87.03,87.04,87.025,87.035,55000000.0
2009-03-24 04:50:00,87.035,87.05,87.035,87.05,18200000.0
2009-03-24 04:51:00,87.045,87.055,87.03,87.055,40600000.0
2009-03-24 04:52:00,87.05,87.085,87.05,87.055,138000000.0
2009-03-24 04:53:00,87.055,87.055,87.05,87.055,24400000.0
2009-03-24 04:54:00,87.055,87.065,87.055,87.06,39200000.0
2009-03-24 04:55:00,87.055,87.09,87.045,87.09,64400000.0
2009-03-24 04:56:00,87.08,87.1,87.075,87.09,79000000.0
2009-03-24 04:57:00,87.09,87.105,87.09,87.1,56000000.0
2009-03-24 04:58:00,87.095,87.105,87.095,87.1,53600000.0
2009-03-24 04:59:00,87.1,87.105,87.07,87.07,72200000.0
2009-03-24 05:00:00,87.07,87.075,87.03,87.045,194200000.0
2009-03-24 05:01:00,87.045,87.05,87.045,87.05,28200000.0
2009-03-24 05:02:00,87.05,87.055,87.045,87.055,11000000.0
2009-03-24 05:03:00,87.05,87.055,87.045,87.045,22600000.0
2009-03-24 05:04:00,87.045,87.045,87.035,87.035,19200000.0
2009-03-24 05:05:00,87.03,87.035,87.025,87.035,19800000.0
2009-03-24 05:06:00,87.03,87.06,87.02,87.055,80400000.0
2009-03-24 05:07:00,87.055,87.055,86.975,86.98,133800000.0
2009-03-24 05:08:00,86.985,86.995,86.97,86.99,138000000.0
2009-03-24 05:09:00,86.985,87.025,86.985,87.02,140600000.0
2009-03-24 05:10:00,87.015,87.02,86.99,87.0,88200000.0
2009-03-24 05:11:00,87.0,87.0,86.995,86.995,20800000.0
2009-03-24 05:12:00,86.995,87.005,86.975,86.975,84000000.0
2009-03-24 05:13:00,86.97,86.98,86.96,86.97,115400000.0
2009-03-24 05:14:00,86.97,86.98,86.96,86.975,185800000.0
2009-03-24 05:15:00,86.975,87.02,86.97,87.02,94600000.0
2009-03-24 05:16:00,87.01,87.025,87.01,87.015,93600000.0
2009-03-24 05:17:00,87.015,87.015,87.005,87.005,35400000.0
2009-03-24 05:18:00,87.01,87.025,87.01,87.01,107800000.0
2009-03-24 05:19:00,87.015,87.02,87.01,87.015,29600000.0
2009-03-24 05:20:00,87.02,87.035,87.01,87.035,78800000.0
2009-03-24 05:21:00,87.035,87.035,87.035,87.035,13000000.0
2009-03-24 05:22:00,87.035,87.035,87.0,87.01,76200000.0
2009-03-24 05:23:00,87.005,87.01,86.985,87.005,180400000.0
2009-03-24 05:24:00,87.005,87.025,86.995,87.01,182400000.0
2009-03-24 05:25:00,87.01,87.02,87.01,87.02,9200000.0
2009-03-24 05:26:00,87.015,87.025,87.0,87.005,87200000.0
2009-03-24 05:27:00,87.005,87.02,87.0,87.02,76000000.0
2009-03-24 05:28:00,87.015,87.025,87.01,87.025,98800000.0
2009-03-24 05:29:00,87.025,87.07,87.015,87.07,105600000.0
2009-03-24 05:30:00,87.07,87.105,87.055,87.055,189800000.0
2009-03-24 05:31:00,87.06,87.065,87.05,87.055,49400000.0
2009-03-24 05:32:00,87.055,87.08,87.055,87.055,19700000.0
2009-03-24 05:33:00,87.08,87.08,87.045,87.065,56200000.0
2009-03-24 05:34:00,87.055,87.065,87.05,87.065,57200000.0
2009-03-24 05:35:00,87.06,87.06,87.035,87.035,50600000.0
2009-03-24 05:36:00,87.035,87.035,87.025,87.035,60200000.0
2009-03-24 05:37:00,87.04,87.04,87.035,87.035,35200000.0
2009-03-24 05:38:00,87.045,87.045,87.02,87.035,77800000.0
2009-03-24 05:39:00,87.03,87.03,87.025,87.025,28200000.0
2009-03-24 05:40:00,87.02,87.025,87.02,87.02,24600000.0
2009-03-24 05:41:00,87.02,87.025,87.01,87.01,38000000.0
2009-03-24 05:42:00,87.005,87.015,87.005,87.005,27400000.0
2009-03-24 05:43:00,87.005,87.01,86.98,87.0,101200000.0
2009-03-24 05:44:00,87.0,87.0,87.0,87.0,16000000.0
2009-03-24 05:45:00,87.01,87.01,87.0,87.005,10400000.0
2009-03-24 05:46:00,87.01,87.01,86.995,87.005,71400000.0
2009-03-24 05:47:00,87.0,87.01,87.0,87.01,19000000.0
2009-03-24 05:48:00,87.01,87.01,87.0,87.005,36400000.0
2009-03-24 05:49:00,86.995,86.995,86.985,86.995,64000000.0
2009-03-24 05:50:00,87.015,87.045,86.99,87.03,94000000.0
2009-03-24 05:51:00,87.03,87.045,87.02,87.03,85800000.0
2009-03-24 05:52:00,87.035,87.065,87.035,87.06,101400000.0
2009-03-24 05:53:00,87.07,87.1,87.07,87.1,63000000.0
2009-03-24 05:54:00,87.095,87.105,87.045,87.045,117800000.0
2009-03-24 05:55:00,87.04,87.07,87.04,87.055,175800000.0
2009-03-24 05:56:00,87.055,87.065,87.055,87.06,85400000.0
2009-03-24 05:57:00,87.065,87.065,87.04,87.065,123000000.0
2009-03-24 05:58:00,87.065,87.065,87.05,87.055,27000000.0
2009-03-24 05:59:00,87.055,87.065,86.975,86.985,225400000.0
2009-03-24 06:00:00,86.985,87.005,86.975,86.99,138000000.0
2009-03-24 06:01:00,86.99,86.99,86.975,86.985,205400000.0
2009-03-24 06:02:00,86.985,86.985,86.965,86.985,144400000.0
2009-03-24 06:03:00,86.99,87.01,86.99,87.01,120400000.0
2009-03-24 06:04:00,87.01,87.02,87.0,87.015,58200000.0
2009-03-24 06:05:00,87.015,87.065,87.015,87.05,148600000.0
2009-03-24 06:06:00,87.045,87.055,87.04,87.045,220800000.0
2009-03-24 06:07:00,87.035,87.1,87.035,87.095,163200000.0
2009-03-24 06:08:00,87.1,87.105,87.08,87.1,120800000.0
2009-03-24 06:09:00,87.095,87.13,87.095,87.13,52000000.0
2009-03-24 06:10:00,87.14,87.14,87.11,87.125,147200000.0
2009-03-24 06:11:00,87.13,87.135,87.105,87.115,170200000.0
2009-03-24 06:12:00,87.115,87.115,87.105,87.105,29000000.0
2009-03-24 06:13:00,87.11,87.11,87.095,87.1,74000000.0
2009-03-24 06:14:00,87.095,87.11,87.095,87.1,56400000.0
2009-03-24 06:15:00,87.09,87.09,87.07,87.08,39200000.0
2009-03-24 06:16:00,87.085,87.09,87.07,87.07,47400000.0
2009-03-24 06:17:00,87.07,87.08,87.06,87.065,79600000.0
2009-03-24 06:18:00,87.06,87.07,87.06,87.065,33000000.0
2009-03-24 06:19:00,87.065,87.07,87.045,87.045,44800000.0
2009-03-24 06:20:00,87.05,87.05,87.005,87.045,209400000.0
2009-03-24 06:21:00,87.045,87.075,87.04,87.06,90800000.0
2009-03-24 06:22:00,87.06,87.07,87.055,87.055,23400000.0
2009-03-24 06:23:00,87.055,87.06,87.05,87.06,44200000.0
2009-03-24 06:24:00,87.06,87.06,87.03,87.03,154400000.0
2009-03-24 06:25:00,87.03,87.035,86.985,86.985,80300000.0
2009-03-24 06:26:00,86.985,87.03,86.985,87.02,180200000.0
2009-03-24 06:27:00,87.025,87.045,87.025,87.04,181800000.0
2009-03-24 06:28:00,87.035,87.035,87.01,87.015,137600000.0
2009-03-24 06:29:00,87.015,87.095,87.01,87.09,177800000.0
2009-03-24 06:30:00,87.09,87.09,87.045,87.06,222200000.0
2009-03-24 06:31:00,87.06,87.06,87.035,87.045,134200000.0
2009-03-24 06:32:00,87.045,87.055,87.045,87.05,37600000.0
2009-03-24 06:33:00,87.055,87.065,87.05,87.065,54400000.0
2009-03-24 06:34:00,87.065,87.1,87.055,87.08,161800000.0
2009-03-24 06:35:00,87.08,87.08,87.055,87.06,101400000.0
2009-03-24 06:36:00,87.065,87.075,87.06,87.06,26400000.0
2009-03-24 06:37:00,87.06,87.07,87.055,87.065,95800000.0
2009-03-24 06:38:00,87.065,87.105,87.065,87.1,61400000.0
2009-03-24 06:39:00,87.1,87.11,87.095,87.11,97000000.0
2009-03-24 06:40:00,87.11,87.155,87.105,87.155,138000000.0
2009-03-24 06:41:00,87.15,87.18,87.14,87.17,215100000.0
2009-03-24 06:42:00,87.175,87.18,87.155,87.17,208800000.0
2009-03-24 06:43:00,87.175,87.185,87.17,87.18,108800000.0
2009-03-24 06:44:00,87.19,87.19,87.18,87.18,101800000.0
2009-03-24 06:45:00,87.185,87.185,87.15,87.155,109200000.0
2009-03-24 06:46:00,87.15,87.165,87.135,87.145,194400000.0
2009-03-24 06:47:00,87.15,87.16,87.14,87.145,88600000.0
2009-03-24 06:48:00,87.145,87.155,87.08,87.095,258400000.0
2009-03-24 06:49:00,87.095,87.15,87.095,87.15,130000000.0
2009-03-24 06:50:00,87.145,87.15,87.125,87.135,61800000.0
2009-03-24 06:51:00,87.13,87.14,87.115,87.125,91400000.0
2009-03-24 06:52:00,87.12,87.125,87.055,87.055,99200000.0
2009-03-24 06:53:00,87.055,87.07,87.045,87.06,177400000.0
2009-03-24 06:54:00,87.06,87.09,87.06,87.075,69800000.0
2009-03-24 06:55:00,87.075,87.09,87.075,87.08,120400000.0
2009-03-24 06:56:00,87.08,87.08,87.07,87.07,39400000.0
2009-03-24 06:57:00,87.075,87.08,87.06,87.06,122200000.0
2009-03-24 06:58:00,87.06,87.07,87.06,87.06,72000000.0
2009-03-24 06:59:00,87.05,87.065,87.025,87.055,159000000.0
2009-03-24 07:00:00,87.055,87.06,87.04,87.04,105400000.0
2009-03-24 07:01:00,87.04,87.045,87.025,87.04,248400000.0
2009-03-24 07:02:00,87.04,87.06,87.04,87.06,199400000.0
2009-03-24 07:03:00,87.055,87.07,87.05,87.055,91800000.0
2009-03-24 07:04:00,87.055,87.085,87.045,87.085,155000000.0
2009-03-24 07:05:00,87.085,87.11,87.085,87.09,69800000.0
2009-03-24 07:06:00,87.095,87.1,87.075,87.075,46000000.0
2009-03-24 07:07:00,87.075,87.08,87.07,87.08,51000000.0
2009-03-24 07:08:00,87.08,87.08,87.075,87.075,13600000.0
2009-03-24 07:09:00,87.075,87.095,87.075,87.085,114600000.0
2009-03-24 07:10:00,87.085,87.11,87.07,87.105,79200000.0
2009-03-24 07:11:00,87.11,87.155,87.105,87.14,150000000.0
2009-03-24 07:12:00,87.125,87.185,87.125,87.185,144600000.0
2009-03-24 07:13:00,87.175,87.21,87.175,87.195,220600000.0
2009-03-24 07:14:00,87.195,87.275,87.195,87.24,333200000.0
2009-03-24 07:15:00,87.245,87.26,87.225,87.245,128600000.0
2009-03-24 07:16:00,87.235,87.24,87.21,87.22,127000000.0
2009-03-24 07:17:00,87.21,87.315,87.21,87.3,146400000.0
2009-03-24 07:18:00,87.3,87.35,87.285,87.34,193000000.0
2009-03-24 07:19:00,87.34,87.34,87.315,87.315,134000000.0
2009-03-24 07:20:00,87.315,87.315,87.225,87.255,168800000.0
2009-03-24 07:21:00,87.26,87.27,87.245,87.25,44200000.0
2009-03-24 07:22:00,87.255,87.31,87.255,87.31,134800000.0
2009-03-24 07:23:00,87.305,87.305,87.285,87.3,57800000.0
2009-03-24 07:24:00,87.295,87.3,87.28,87.285,80600000.0
2009-03-24 07:25:00,87.285,87.3,87.265,87.3,150400000.0
2009-03-24 07:26:00,87.295,87.37,87.29,87.355,198200000.0
2009-03-24 07:27:00,87.36,87.36,87.315,87.315,109800000.0
2009-03-24 07:28:00,87.32,87.44,87.32,87.385,291800000.0
2009-03-24 07:29:00,87.385,87.405,87.37,87.4,171400000.0
2009-03-24 07:30:00,87.39,87.465,87.385,87.455,305800000.0
2009-03-24 07:31:00,87.465,87.475,87.355,87.38,311700000.0
2009-03-24 07:32:00,87.38,87.38,87.37,87.37,64600000.0
2009-03-24 07:33:00,87.37,87.37,87.37,87.37,43800000.0
2009-03-24 07:34:00,87.37,87.435,87.37,87.415,155400000.0
2009-03-24 07:35:00,87.415,87.425,87.395,87.41,86200000.0
2009-03-24 07:36:00,87.41,87.445,87.41,87.43,73400000.0
2009-03-24 07:37:00,87.43,87.47,87.425,87.45,153200000.0
2009-03-24 07:38:00,87.45,87.5,87.445,87.49,174200000.0
2009-03-24 07:39:00,87.48,87.48,87.425,87.435,192800000.0
2009-03-24 07:40:00,87.44,87.445,87.425,87.43,185600000.0
2009-03-24 07:41:00,87.43,87.465,87.425,87.465,272400000.0
2009-03-24 07:42:00,87.46,87.52,87.45,87.52,244200000.0
2009-03-24 07:43:00,87.52,87.54,87.51,87.52,111200000.0
2009-03-24 07:44:00,87.515,87.52,87.495,87.495,203800000.0
2009-03-24 07:45:00,87.49,87.495,87.46,87.475,203800000.0
2009-03-24 07:46:00,87.475,87.495,87.455,87.46,94400000.0
2009-03-24 07:47:00,87.46,87.475,87.45,87.45,113200000.0
2009-03-24 07:48:00,87.46,87.48,87.46,87.48,129200000.0
2009-03-24 07:49:00,87.485,87.495,87.47,87.475,93800000.0
2009-03-24 07:50:00,87.475,87.475,87.455,87.465,107400000.0
2009-03-24 07:51:00,87.465,87.48,87.435,87.445,185400000.0
2009-03-24 07:52:00,87.445,87.48,87.425,87.47,294600000.0
2009-03-24 07:53:00,87.47,87.555,87.47,87.545,356600000.0
2009-03-24 07:54:00,87.545,87.59,87.525,87.575,203800000.0
2009-03-24 07:55:00,87.575,87.65,87.565,87.65,241200000.0
2009-03-24 07:56:00,87.635,87.7,87.635,87.685,280600000.0
2009-03-24 07:57:00,87.69,87.715,87.675,87.68,258800000.0
2009-03-24 07:58:00,87.68,87.68,87.605,87.635,231800000.0
2009-03-24 07:59:00,87.63,87.635,87.565,87.585,105800000.0
2009-03-24 08:00:00,87.575,87.58,87.54,87.555,200600000.0
2009-03-24 08:01:00,87.545,87.55,87.51,87.51,203600000.0
2009-03-24 08:02:00,87.51,87.545,87.495,87.51,243600000.0
2009-03-24 08:03:00,87.515,87.55,87.51,87.54,152800000.0
2009-03-24 08:04:00,87.545,87.555,87.525,87.54,91800000.0
2009-03-24 08:05:00,87.535,87.555,87.535,87.555,34000000.0
2009-03-24 08:06:00,87.555,87.565,87.545,87.56,131600000.0
2009-03-24 08:07:00,87.565,87.58,87.485,87.49,231200000.0
2009-03-24 08:08:00,87.49,87.54,87.49,87.525,182400000.0
2009-03-24 08:09:00,87.52,87.525,87.485,87.495,101400000.0
2009-03-24 08:10:00,87.495,87.51,87.49,87.5,172600000.0
2009-03-24 08:11:00,87.5,87.515,87.5,87.5,48600000.0
2009-03-24 08:12:00,87.5,87.5,87.47,87.5,107200000.0
2009-03-24 08:13:00,87.505,87.535,87.5,87.505,169800000.0
2009-03-24 08:14:00,87.505,87.515,87.465,87.495,131000000.0
2009-03-24 08:15:00,87.505,87.525,87.485,87.485,131800000.0
2009-03-24 08:16:00,87.49,87.51,87.445,87.51,208800000.0
2009-03-24 08:17:00,87.5,87.5,87.465,87.465,129800000.0
2009-03-24 08:18:00,87.47,87.49,87.47,87.48,91800000.0
2009-03-24 08:19:00,87.49,87.495,87.435,87.455,136800000.0
2009-03-24 08:20:00,87.445,87.465,87.375,87.4,352400000.0
2009-03-24 08:21:00,87.4,87.4,87.385,87.4,101600000.0
2009-03-24 08:22:00,87.405,87.42,87.395,87.42,59400000.0
2009-03-24 08:23:00,87.42,87.425,87.42,87.42,63600000.0
2009-03-24 08:24:00,87.42,87.42,87.395,87.4,103400000.0
2009-03-24 08:25:00,87.4,87.425,87.4,87.405,87000000.0
2009-03-24 08:26:00,87.41,87.425,87.41,87.425,73800000.0
2009-03-24 08:27:00,87.42,87.42,87.4,87.41,45200000.0
2009-03-24 08:28:00,87.415,87.43,87.415,87.43,24800000.0
2009-03-24 08:29:00,87.43,87.46,87.42,87.44,178800000.0
2009-03-24 08:30:00,87.44,87.485,87.44,87.485,201600000.0
2009-03-24 08:31:00,87.49,87.52,87.485,87.515,206600000.0
2009-03-24 08:32:00,87.52,87.565,87.52,87.56,101800000.0
2009-03-24 08:33:00,87.565,87.6,87.56,87.6,123400000.0
2009-03-24 08:34:00,87.6,87.6,87.56,87.575,302800000.0
2009-03-24 08:35:00,87.575,87.575,87.56,87.565,144000000.0
2009-03-24 08:36:00,87.56,87.57,87.545,87.55,158800000.0
2009-03-24 08:37:00,87.555,87.585,87.555,87.585,76000000.0
2009-03-24 08:38:00,87.585,87.605,87.585,87.59,110600000.0
2009-03-24 08:39:00,87.59,87.605,87.58,87.605,92600000.0
2009-03-24 08:40:00,87.605,87.615,87.575,87.58,107600000.0
2009-03-24 08:41:00,87.58,87.585,87.53,87.53,188200000.0
2009-03-24 08:42:00,87.535,87.54,87.455,87.5,375800000.0
2009-03-24 08:43:00,87.5,87.51,87.465,87.5,249000000.0
2009-03-24 08:44:00,87.505,87.55,87.485,87.495,266000000.0
2009-03-24 08:45:00,87.49,87.515,87.47,87.495,269600000.0
2009-03-24 08:46:00,87.495,87.505,87.465,87.485,293800000.0
2009-03-24 08:47:00,87.505,87.52,87.465,87.515,207000000.0
2009-03-24 08:48:00,87.505,87.56,87.49,87.535,276600000.0
2009-03-24 08:49:00,87.54,87.55,87.485,87.485,110200000.0
2009-03-24 08:50:00,87.495,87.52,87.49,87.52,71800000.0
2009-03-24 08:51:00,87.52,87.565,87.52,87.535,149400000.0
2009-03-24 08:52:00,87.535,87.54,87.525,87.54,134000000.0
2009-03-24 08:53:00,87.54,87.545,87.505,87.51,170800000.0
2009-03-24 08:54:00,87.51,87.51,87.425,87.425,134200000.0
2009-03-24 08:55:00,87.425,87.425,87.36,87.405,260200000.0
2009-03-24 08:56:00,87.41,87.425,87.405,87.425,122600000.0
2009-03-24 08:57:00,87.425,87.425,87.34,87.35,203600000.0
2009-03-24 08:58:00,87.355,87.355,87.305,87.305,193000000.0
2009-03-24 08:59:00,87.305,87.305,87.245,87.245,198600000.0
2009-03-24 09:00:00,87.245,87.315,87.245,87.3,474600000.0
2009-03-24 09:01:00,87.3,87.335,87.29,87.33,184800000.0
2009-03-24 09:02:00,87.33,87.34,87.325,87.33,191800000.0
2009-03-24 09:03:00,87.33,87.36,87.325,87.35,243600000.0
2009-03-24 09:04:00,87.35,87.395,87.345,87.385,208600000.0
2009-03-24 09:05:00,87.385,87.435,87.375,87.395,226400000.0
2009-03-24 09:06:00,87.39,87.405,87.375,87.4,124800000.0
2009-03-24 09:07:00,87.4,87.46,87.395,87.445,161200000.0
2009-03-24 09:08:00,87.445,87.45,87.42,87.425,185200000.0
2009-03-24 09:09:00,87.42,87.435,87.41,87.425,86800000.0
2009-03-24 09:10:00,87.425,87.43,87.385,87.425,136000000.0
2009-03-24 09:11:00,87.42,87.425,87.4,87.4,60000000.0
2009-03-24 09:12:00,87.4,87.5,87.4,87.5,164000000.0
2009-03-24 09:13:00,87.515,87.515,87.465,87.475,146400000.0
2009-03-24 09:14:00,87.465,87.515,87.43,87.455,355800000.0
2009-03-24 09:15:00,87.46,87.465,87.45,87.465,187800000.0
2009-03-24 09:16:00,87.465,87.475,87.455,87.46,129600000.0
2009-03-24 09:17:00,87.46,87.46,87.34,87.36,228000000.0
2009-03-24 09:18:00,87.355,87.38,87.355,87.365,121000000.0
2009-03-24 09:19:00,87.36,87.37,87.345,87.365,85400000.0
2009-03-24 09:20:00,87.365,87.415,87.36,87.415,311200000.0
2009-03-24 09:21:00,87.415,87.415,87.33,87.355,163900000.0
2009-03-24 09:22:00,87.345,87.38,87.325,87.335,263600000.0
2009-03-24 09:23:00,87.335,87.35,87.315,87.35,218200000.0
2009-03-24 09:24:00,87.35,87.38,87.32,87.375,198400000.0
2009-03-24 09:25:00,87.375,87.395,87.305,87.375,465400000.0
2009-03-24 09:26:00,87.375,87.385,87.33,87.385,218800000.0
2009-03-24 09:27:00,87.395,87.45,87.39,87.425,255200000.0
2009-03-24 09:28:00,87.425,87.5,87.425,87.465,189200000.0
2009-03-24 09:29:00,87.465,87.465,87.385,87.41,288200000.0
2009-03-24 09:30:00,87.41,87.54,87.41,87.47,399800000.0
2009-03-24 09:31:00,87.47,87.47,87.425,87.46,272500000.0
2009-03-24 09:32:00,87.475,87.505,87.45,87.48,314800000.0
2009-03-24 09:33:00,87.485,87.5,87.47,87.5,231200000.0
2009-03-24 09:34:00,87.505,87.585,87.5,87.56,296000000.0
2009-03-24 09:35:00,87.56,87.575,87.54,87.565,305000000.0
2009-03-24 09:36:00,87.565,87.565,87.47,87.49,302800000.0
2009-03-24 09:37:00,87.495,87.51,87.44,87.475,320200000.0
2009-03-24 09:38:00,87.475,87.515,87.475,87.505,263800000.0
2009-03-24 09:39:00,87.505,87.52,87.455,87.52,250400000.0
2009-03-24 09:40:00,87.525,87.595,87.52,87.595,417600000.0
2009-03-24 09:41:00,87.59,87.625,87.59,87.6,273800000.0
2009-03-24 09:42:00,87.6,87.6,87.55,87.55,180800000.0
2009-03-24 09:43:00,87.55,87.55,87.44,87.51,313800000.0
2009-03-24 09:44:00,87.51,87.52,87.43,87.46,401900000.0
2009-03-24 09:45:00,87.465,87.505,87.44,87.49,263200000.0
2009-03-24 09:46:00,87.49,87.525,87.48,87.515,317800000.0
2009-03-24 09:47:00,87.515,87.52,87.435,87.465,458800000.0
2009-03-24 09:48:00,87.47,87.525,87.465,87.485,348800000.0
2009-03-24 09:49:00,87.485,87.505,87.46,87.47,458400000.0
2009-03-24 09:50:00,87.47,87.525,87.47,87.5,397400000.0
2009-03-24 09:51:00,87.5,87.515,87.48,87.5,336400000.0
2009-03-24 09:52:00,87.5,87.525,87.49,87.49,258200000.0
2009-03-24 09:53:00,87.49,87.495,87.47,87.485,164000000.0
2009-03-24 09:54:00,87.485,87.485,87.415,87.425,464000000.0
2009-03-24 09:55:00,87.425,87.425,87.355,87.37,343400000.0
2009-03-24 09:56:00,87.385,87.4,87.36,87.39,388000000.0
2009-03-24 09:57:00,87.375,87.42,87.355,87.415,342000000.0
2009-03-24 09:58:00,87.41,87.5,87.385,87.385,469300000.0
2009-03-24 09:59:00,87.39,87.43,87.38,87.405,406600000.0
2009-03-24 10:00:00,87.405,87.435,87.395,87.4,429800000.0
2009-03-24 10:01:00,87.4,87.41,87.335,87.375,392500000.0
2009-03-24 10:02:00,87.375,87.41,87.33,87.345,361000000.0
2009-03-24 10:03:00,87.345,87.405,87.33,87.405,360400000.0
2009-03-24 10:04:00,87.405,87.525,87.395,87.49,415800000.0
2009-03-24 10:05:00,87.485,87.525,87.48,87.495,331000000.0
2009-03-24 10:06:00,87.495,87.595,87.48,87.535,419600000.0
2009-03-24 10:07:00,87.53,87.53,87.495,87.5,305400000.0
2009-03-24 10:08:00,87.5,87.5,87.43,87.44,344200000.0
2009-03-24 10:09:00,87.445,87.45,87.33,87.34,377000000.0
2009-03-24 10:10:00,87.335,87.335,87.275,87.31,491600000.0
2009-03-24 10:11:00,87.305,87.32,87.17,87.215,623400000.0
2009-03-24 10:12:00,87.215,87.255,87.205,87.255,365800000.0
2009-03-24 10:13:00,87.25,87.27,87.245,87.245,229600000.0
2009-03-24 10:14:00,87.245,87.255,87.21,87.215,381000000.0
2009-03-24 10:15:00,87.215,87.24,87.175,87.175,388600000.0
2009-03-24 10:16:00,87.18,87.19,87.105,87.11,411800000.0
2009-03-24 10:17:00,87.11,87.19,87.105,87.185,464400000.0
2009-03-24 10:18:00,87.19,87.205,87.145,87.16,407700000.0
2009-03-24 10:19:00,87.16,87.2,87.155,87.19,400600000.0
2009-03-24 10:20:00,87.185,87.235,87.18,87.21,350200000.0
2009-03-24 10:21:00,87.215,87.23,87.21,87.215,114400000.0
2009-03-24 10:22:00,87.22,87.24,87.215,87.235,194600000.0
2009-03-24 10:23:00,87.23,87.26,87.23,87.235,238200000.0
2009-03-24 10:24:00,87.235,87.24,87.115,87.115,530600000.0
2009-03-24 10:25:00,87.115,87.12,87.075,87.09,394200000.0
2009-03-24 10:26:00,87.085,87.115,87.085,87.095,472199998.0
2009-03-24 10:27:00,87.09,87.11,87.07,87.075,269800000.0
2009-03-24 10:28:00,87.075,87.115,87.075,87.09,239800000.0
2009-03-24 10:29:00,87.09,87.135,87.09,87.135,352900000.0
2009-03-24 10:30:00,87.13,87.13,87.035,87.05,483600000.0
2009-03-24 10:31:00,87.05,87.08,87.02,87.075,389400000.0
2009-03-24 10:32:00,87.075,87.125,87.065,87.11,292000000.0
2009-03-24 10:33:00,87.105,87.155,87.105,87.115,300200000.0
2009-03-24 10:34:00,87.11,87.125,87.035,87.065,493200000.0
2009-03-24 10:35:00,87.06,87.165,87.06,87.155,371000000.0
2009-03-24 10:36:00,87.155,87.195,87.12,87.185,388000000.0
2009-03-24 10:37:00,87.19,87.225,87.17,87.175,333800000.0
2009-03-24 10:38:00,87.17,87.245,87.165,87.225,329200000.0
2009-03-24 10:39:00,87.225,87.26,87.225,87.255,209200000.0
2009-03-24 10:40:00,87.26,87.29,87.24,87.265,330000000.0
2009-03-24 10:41:00,87.265,87.275,87.25,87.25,240800000.0
2009-03-24 10:42:00,87.25,87.26,87.225,87.235,184400000.0
2009-03-24 10:43:00,87.235,87.26,87.22,87.26,226000000.0
2009-03-24 10:44:00,87.26,87.29,87.245,87.275,348200000.0
2009-03-24 10:45:00,87.275,87.285,87.27,87.27,98400000.0
2009-03-24 10:46:00,87.27,87.34,87.26,87.325,207000000.0
2009-03-24 10:47:00,87.33,87.365,87.315,87.345,216400000.0
2009-03-24 10:48:00,87.345,87.345,87.27,87.295,261000000.0
2009-03-24 10:49:00,87.295,87.3,87.26,87.27,164200000.0
2009-03-24 10:50:00,87.265,87.305,87.26,87.305,246400000.0
2009-03-24 10:51:00,87.315,87.33,87.31,87.315,352800000.0
2009-03-24 10:52:00,87.315,87.325,87.275,87.275,245800000.0
2009-03-24 10:53:00,87.28,87.285,87.25,87.265,363800000.0
2009-03-24 10:54:00,87.265,87.335,87.26,87.325,343800000.0
2009-03-24 10:55:00,87.33,87.365,87.31,87.345,329400000.0
2009-03-24 10:56:00,87.345,87.385,87.345,87.385,177200000.0
2009-03-24 10:57:00,87.385,87.405,87.35,87.36,137600000.0
2009-03-24 10:58:00,87.36,87.37,87.335,87.34,207600000.0
2009-03-24 10:59:00,87.34,87.355,87.335,87.34,278200000.0
2009-03-24 11:00:00,87.325,87.345,87.32,87.325,186400000.0
2009-03-24 11:01:00,87.32,87.36,87.32,87.36,221600000.0
2009-03-24 11:02:00,87.36,87.41,87.34,87.35,328800000.0
2009-03-24 11:03:00,87.35,87.38,87.325,87.375,350000000.0
2009-03-24 11:04:00,87.37,87.37,87.335,87.355,304600000.0
2009-03-24 11:05:00,87.36,87.41,87.325,87.41,364600000.0
2009-03-24 11:06:00,87.41,87.485,87.41,87.43,252800000.0
2009-03-24 11:07:00,87.43,87.45,87.415,87.44,179400000.0
2009-03-24 11:08:00,87.435,87.5,87.43,87.485,292400000.0
2009-03-24 11:09:00,87.485,87.485,87.455,87.485,236000000.0
2009-03-24 11:10:00,87.48,87.485,87.445,87.465,394600000.0
2009-03-24 11:11:00,87.47,87.485,87.43,87.44,373400000.0
2009-03-24 11:12:00,87.445,87.48,87.445,87.475,407800000.0
2009-03-24 11:13:00,87.475,87.52,87.475,87.5,238400000.0
2009-03-24 11:14:00,87.495,87.51,87.45,87.45,253600000.0
2009-03-24 11:15:00,87.455,87.47,87.45,87.45,223000000.0
2009-03-24 11:16:00,87.445,87.445,87.34,87.36,482000000.0
2009-03-24 11:17:00,87.365,87.38,87.355,87.375,178400000.0
2009-03-24 11:18:00,87.38,87.435,87.38,87.425,161600000.0
2009-03-24 11:19:00,87.43,87.43,87.39,87.4,168200000.0
2009-03-24 11:20:00,87.395,87.405,87.315,87.32,387800000.0
2009-03-24 11:21:00,87.315,87.355,87.28,87.285,309000000.0
2009-03-24 11:22:00,87.285,87.335,87.285,87.305,312800000.0
2009-03-24 11:23:00,87.3,87.32,87.3,87.32,225000000.0
2009-03-24 11:24:00,87.33,87.35,87.315,87.325,305200000.0
2009-03-24 11:25:00,87.32,87.345,87.315,87.33,256000000.0
2009-03-24 11:26:00,87.33,87.33,87.3,87.31,203600000.0
2009-03-24 11:27:00,87.31,87.31,87.255,87.265,317000000.0
2009-03-24 11:28:00,87.275,87.285,87.25,87.28,293000000.0
2009-03-24 11:29:00,87.28,87.31,87.28,87.31,90600000.0
2009-03-24 11:30:00,87.31,87.345,87.3,87.315,268600000.0
2009-03-24 11:31:00,87.315,87.415,87.315,87.415,257400000.0
2009-03-24 11:32:00,87.415,87.47,87.41,87.415,389600000.0
2009-03-24 11:33:00,87.415,87.43,87.375,87.4,277600000.0
2009-03-24 11:34:00,87.4,87.41,87.355,87.365,280800000.0
2009-03-24 11:35:00,87.37,87.375,87.335,87.36,319200000.0
2009-03-24 11:36:00,87.355,87.41,87.35,87.405,302000000.0
2009-03-24 11:37:00,87.405,87.41,87.37,87.39,283400000.0
2009-03-24 11:38:00,87.39,87.405,87.36,87.38,244800000.0
2009-03-24 11:39:00,87.38,87.39,87.34,87.34,291200000.0
2009-03-24 11:40:00,87.34,87.35,87.3,87.325,337800000.0
2009-03-24 11:41:00,87.325,87.37,87.325,87.365,301400000.0
2009-03-24 11:42:00,87.365,87.365,87.32,87.34,334000000.0
2009-03-24 11:43:00,87.345,87.395,87.34,87.35,186600000.0
2009-03-24 11:44:00,87.35,87.36,87.325,87.35,264000000.0
2009-03-24 11:45:00,87.345,87.37,87.34,87.34,200800000.0
2009-03-24 11:46:00,87.345,87.36,87.315,87.32,238799999.0
2009-03-24 11:47:00,87.31,87.32,87.25,87.27,319400000.0
2009-03-24 11:48:00,87.27,87.285,87.245,87.25,239800000.0
2009-03-24 11:49:00,87.25,87.31,87.25,87.265,218400000.0
2009-03-24 11:50:00,87.26,87.295,87.205,87.21,266200000.0
2009-03-24 11:51:00,87.205,87.21,87.17,87.18,284400000.0
2009-03-24 11:52:00,87.18,87.235,87.18,87.215,219800000.0
2009-03-24 11:53:00,87.22,87.22,87.16,87.17,236400000.0
2009-03-24 11:54:00,87.165,87.18,87.15,87.165,284600000.0
2009-03-24 11:55:00,87.17,87.19,87.15,87.17,254200000.0
2009-03-24 11:56:00,87.17,87.18,87.125,87.16,295600000.0
2009-03-24 11:57:00,87.16,87.175,87.12,87.145,232200000.0
2009-03-24 11:58:00,87.15,87.17,87.145,87.155,125800000.0
2009-03-24 11:59:00,87.155,87.155,87.105,87.12,197600000.0
2009-03-24 12:00:00,87.125,87.125,86.995,87.035,360900000.0
2009-03-24 12:01:00,87.035,87.05,87.015,87.015,211400000.0
2009-03-24 12:02:00,87.01,87.09,87.01,87.05,359200000.0
2009-03-24 12:03:00,87.055,87.085,87.03,87.075,332400000.0
2009-03-24 12:04:00,87.07,87.12,87.04,87.12,352300000.0
2009-03-24 12:05:00,87.115,87.13,87.06,87.09,354400000.0
2009-03-24 12:06:00,87.085,87.12,87.065,87.075,345400000.0
2009-03-24 12:07:00,87.07,87.11,87.07,87.105,356900000.0
2009-03-24 12:08:00,87.105,87.14,87.085,87.105,377900000.0
2009-03-24 12:09:00,87.105,87.13,87.07,87.13,463200000.0
2009-03-24 12:10:00,87.125,87.145,87.085,87.145,360200000.0
2009-03-24 12:11:00,87.145,87.18,87.13,87.17,250000000.0
2009-03-24 12:12:00,87.17,87.17,87.135,87.155,287400000.0
2009-03-24 12:13:00,87.155,87.2,87.15,87.195,245000000.0
2009-03-24 12:14:00,87.19,87.23,87.165,87.19,326000000.0
2009-03-24 12:15:00,87.19,87.2,87.185,87.195,177000000.0
2009-03-24 12:16:00,87.195,87.23,87.19,87.23,275400000.0
2009-03-24 12:17:00,87.225,87.225,87.205,87.21,272800000.0
2009-03-24 12:18:00,87.21,87.215,87.165,87.175,271200000.0
2009-03-24 12:19:00,87.17,87.17,87.08,87.105,314600000.0
2009-03-24 12:20:00,87.105,87.145,87.09,87.145,304600000.0
2009-03-24 12:21:00,87.15,87.16,87.095,87.115,263800000.0
2009-03-24 12:22:00,87.115,87.15,87.105,87.12,199400000.0
2009-03-24 12:23:00,87.12,87.18,87.105,87.135,248000000.0
2009-03-24 12:24:00,87.14,87.16,87.125,87.15,169800000.0
2009-03-24 12:25:00,87.15,87.16,87.1,87.125,236200000.0
2009-03-24 12:26:00,87.12,87.14,87.1,87.115,198200000.0
2009-03-24 12:27:00,87.11,87.14,87.11,87.135,137400000.0
2009-03-24 12:28:00,87.135,87.15,87.09,87.145,260000000.0
2009-03-24 12:29:00,87.145,87.175,87.135,87.145,198800000.0
2009-03-24 12:30:00,87.14,87.145,87.07,87.08,271600000.0
2009-03-24 12:31:00,87.08,87.15,87.08,87.15,273600000.0
2009-03-24 12:32:00,87.15,87.17,87.05,87.055,307000000.0
2009-03-24 12:33:00,87.065,87.065,87.005,87.05,326600000.0
2009-03-24 12:34:00,87.06,87.085,87.02,87.045,343000000.0
2009-03-24 12:35:00,87.04,87.06,86.995,87.025,302800000.0
2009-03-24 12:36:00,87.02,87.035,86.98,87.025,392400000.0
2009-03-24 12:37:00,87.04,87.065,86.98,87.005,408300000.0
2009-03-24 12:38:00,87.01,87.03,86.985,86.99,283200000.0
2009-03-24 12:39:00,86.985,87.085,86.985,87.07,297400000.0
2009-03-24 12:40:00,87.075,87.095,87.06,87.075,226400000.0
2009-03-24 12:41:00,87.07,87.115,87.055,87.1,294599999.0
2009-03-24 12:42:00,87.1,87.135,87.065,87.065,302800000.0
2009-03-24 12:43:00,87.075,87.105,87.05,87.05,228800000.0
2009-03-24 12:44:00,87.055,87.09,87.05,87.09,208200000.0
2009-03-24 12:45:00,87.09,87.14,87.085,87.115,77600000.0
2009-03-24 12:46:00,87.115,87.135,87.1,87.115,166800000.0
2009-03-24 12:47:00,87.12,87.145,87.115,87.13,195800000.0
2009-03-24 12:48:00,87.13,87.14,87.1,87.115,217400000.0
2009-03-24 12:49:00,87.115,87.13,87.07,87.08,216600000.0
2009-03-24 12:50:00,87.08,87.135,87.065,87.115,263000000.0
2009-03-24 12:51:00,87.115,87.245,87.115,87.195,327200000.0
2009-03-24 12:52:00,87.185,87.2,87.165,87.19,248200000.0
2009-03-24 12:53:00,87.205,87.205,87.165,87.165,316400000.0
2009-03-24 12:54:00,87.18,87.205,87.165,87.195,364900000.0
2009-03-24 12:55:00,87.195,87.215,87.17,87.195,258200000.0
2009-03-24 12:56:00,87.195,87.195,87.16,87.175,168200000.0
2009-03-24 12:57:00,87.17,87.19,87.165,87.18,166200000.0
2009-03-24 12:58:00,87.18,87.205,87.165,87.185,161600000.0
2009-03-24 12:59:00,87.185,87.2,87.145,87.165,189000000.0
2009-03-24 13:00:00,87.17,87.18,87.155,87.175,169400000.0
2009-03-24 13:01:00,87.175,87.215,87.17,87.205,259600000.0
2009-03-24 13:02:00,87.21,87.27,87.205,87.26,254200000.0
2009-03-24 13:03:00,87.255,87.265,87.235,87.255,209200000.0
2009-03-24 13:04:00,87.26,87.295,87.255,87.285,265000000.0
2009-03-24 13:05:00,87.28,87.305,87.275,87.285,225800000.0
2009-03-24 13:06:00,87.285,87.29,87.26,87.26,139000000.0
2009-03-24 13:07:00,87.26,87.29,87.235,87.285,172000000.0
2009-03-24 13:08:00,87.285,87.285,87.245,87.26,252400000.0
2009-03-24 13:09:00,87.26,87.26,87.215,87.255,375400000.0
2009-03-24 13:10:00,87.255,87.26,87.215,87.225,177000000.0
2009-03-24 13:11:00,87.22,87.22,87.2,87.21,146000000.0
2009-03-24 13:12:00,87.21,87.215,87.19,87.2,182400000.0
2009-03-24 13:13:00,87.205,87.215,87.17,87.17,231400000.0
2009-03-24 13:14:00,87.17,87.19,87.155,87.19,396400000.0
2009-03-24 13:15:00,87.19,87.21,87.185,87.205,108000000.0
2009-03-24 13:16:00,87.205,87.21,87.18,87.18,199400000.0
2009-03-24 13:17:00,87.18,87.19,87.14,87.155,207200000.0
2009-03-24 13:18:00,87.16,87.215,87.145,87.205,212200000.0
2009-03-24 13:19:00,87.21,87.225,87.165,87.165,208200000.0
2009-03-24 13:20:00,87.16,87.18,87.14,87.18,213800000.0
2009-03-24 13:21:00,87.18,87.18,87.145,87.155,211000000.0
2009-03-24 13:22:00,87.155,87.155,87.105,87.115,221800000.0
2009-03-24 13:23:00,87.11,87.11,87.065,87.07,195200000.0
2009-03-24 13:24:00,87.065,87.09,87.015,87.03,369800000.0
2009-03-24 13:25:00,87.025,87.055,86.975,86.975,385800000.0
2009-03-24 13:26:00,86.98,86.99,86.945,86.985,304000000.0
2009-03-24 13:27:00,86.995,86.995,86.925,86.94,295400000.0
2009-03-24 13:28:00,86.94,86.99,86.935,86.975,275400000.0
2009-03-24 13:29:00,86.975,86.99,86.945,86.96,382200000.0
2009-03-24 13:30:00,86.98,87.0,86.955,86.955,354200000.0
2009-03-24 13:31:00,86.95,87.01,86.94,87.005,314800000.0
2009-03-24 13:32:00,87.005,87.02,86.97,87.02,177400000.0
2009-03-24 13:33:00,87.02,87.06,87.02,87.06,195800000.0
2009-03-24 13:34:00,87.06,87.065,87.045,87.065,156000000.0
2009-03-24 13:35:00,87.06,87.07,86.995,86.995,138000000.0
2009-03-24 13:36:00,86.995,87.015,86.98,87.015,149400000.0
2009-03-24 13:37:00,87.015,87.05,87.015,87.05,156800000.0
2009-03-24 13:38:00,87.04,87.06,87.03,87.03,172200000.0
2009-03-24 13:39:00,87.03,87.03,87.0,87.0,64200000.0
2009-03-24 13:40:00,87.0,87.01,86.985,87.0,94200000.0
2009-03-24 13:41:00,86.995,87.05,86.995,87.015,315400000.0
2009-03-24 13:42:00,87.015,87.035,86.995,87.035,226600000.0
2009-03-24 13:43:00,87.035,87.035,87.0,87.035,251200000.0
2009-03-24 13:44:00,87.045,87.05,87.01,87.02,289200000.0
2009-03-24 13:45:00,87.02,87.06,87.01,87.06,181400000.0
2009-03-24 13:46:00,87.06,87.1,87.045,87.095,257500000.0
2009-03-24 13:47:00,87.095,87.135,87.095,87.11,188400000.0
2009-03-24 13:48:00,87.11,87.11,87.07,87.075,204200000.0
2009-03-24 13:49:00,87.08,87.095,87.075,87.08,120000000.0
2009-03-24 13:50:00,87.08,87.105,87.08,87.105,151000000.0
2009-03-24 13:51:00,87.1,87.115,87.065,87.08,209800000.0
2009-03-24 13:52:00,87.08,87.08,87.02,87.025,197300000.0
2009-03-24 13:53:00,87.025,87.07,87.01,87.07,366000000.0
2009-03-24 13:54:00,87.07,87.105,87.04,87.04,327200000.0
2009-03-24 13:55:00,87.04,87.055,87.025,87.045,413200000.0
2009-03-24 13:56:00,87.04,87.055,87.035,87.045,237400000.0
2009-03-24 13:57:00,87.045,87.07,87.04,87.07,239800000.0
2009-03-24 13:58:00,87.07,87.07,87.04,87.055,178600000.0
2009-03-24 13:59:00,87.06,87.08,87.045,87.06,310800000.0
2009-03-24 14:00:00,87.06,87.12,87.055,87.12,383500000.0
2009-03-24 14:01:00,87.12,87.165,87.12,87.14,387700000.0
2009-03-24 14:02:00,87.14,87.155,87.11,87.155,246400000.0
2009-03-24 14:03:00,87.155,87.17,87.13,87.15,272000000.0
2009-03-24 14:04:00,87.145,87.16,87.13,87.13,137400000.0
2009-03-24 14:05:00,87.125,87.175,87.125,87.165,233800000.0
2009-03-24 14:06:00,87.175,87.175,87.09,87.09,232800000.0
2009-03-24 14:07:00,87.09,87.145,87.08,87.12,288400000.0
2009-03-24 14:08:00,87.12,87.14,87.11,87.125,212600000.0
2009-03-24 14:09:00,87.125,87.14,87.115,87.135,252400000.0
2009-03-24 14:10:00,87.14,87.155,87.125,87.125,177000000.0
2009-03-24 14:11:00,87.125,87.14,87.125,87.135,71000000.0
2009-03-24 14:12:00,87.135,87.175,87.125,87.14,329800000.0
2009-03-24 14:13:00,87.14,87.16,87.125,87.13,359000000.0
2009-03-24 14:14:00,87.14,87.165,87.13,87.165,177400000.0
2009-03-24 14:15:00,87.16,87.175,87.145,87.175,186600000.0
2009-03-24 14:16:00,87.175,87.18,87.15,87.17,226200000.0
2009-03-24 14:17:00,87.17,87.17,87.155,87.165,152000000.0
2009-03-24 14:18:00,87.165,87.19,87.15,87.155,190400000.0
2009-03-24 14:19:00,87.15,87.155,87.125,87.135,186300000.0
2009-03-24 14:20:00,87.135,87.165,87.115,87.16,196400000.0
2009-03-24 14:21:00,87.155,87.165,87.125,87.14,206200000.0
2009-03-24 14:22:00,87.13,87.16,87.115,87.15,203600000.0
2009-03-24 14:23:00,87.15,87.2,87.14,87.14,191800000.0
2009-03-24 14:24:00,87.14,87.2,87.135,87.2,261800000.0
2009-03-24 14:25:00,87.2,87.23,87.18,87.18,216400000.0
2009-03-24 14:26:00,87.185,87.21,87.135,87.19,323800000.0
2009-03-24 14:27:00,87.19,87.245,87.185,87.2,170000000.0
2009-03-24 14:28:00,87.2,87.2,87.165,87.175,204200000.0
2009-03-24 14:29:00,87.175,87.21,87.17,87.205,172400000.0
2009-03-24 14:30:00,87.215,87.235,87.17,87.2,223000000.0
2009-03-24 14:31:00,87.2,87.215,87.19,87.215,132000000.0
2009-03-24 14:32:00,87.205,87.21,87.18,87.19,167600000.0
2009-03-24 14:33:00,87.195,87.21,87.175,87.195,208000000.0
2009-03-24 14:34:00,87.19,87.195,87.17,87.19,147600000.0
2009-03-24 14:35:00,87.185,87.19,87.155,87.155,214400000.0
2009-03-24 14:36:00,87.155,87.18,87.155,87.17,173600000.0
2009-03-24 14:37:00,87.17,87.185,87.165,87.185,194200000.0
2009-03-24 14:38:00,87.18,87.195,87.175,87.175,168600000.0
2009-03-24 14:39:00,87.18,87.185,87.155,87.165,264400000.0
2009-03-24 14:40:00,87.17,87.195,87.17,87.195,219200000.0
2009-03-24 14:41:00,87.19,87.19,87.16,87.175,228200000.0
2009-03-24 14:42:00,87.17,87.195,87.16,87.16,303800000.0
2009-03-24 14:43:00,87.16,87.165,87.14,87.145,287600000.0
2009-03-24 14:44:00,87.145,87.15,87.1,87.125,248400000.0
2009-03-24 14:45:00,87.125,87.125,87.09,87.115,282000000.0
2009-03-24 14:46:00,87.115,87.12,87.075,87.11,265600000.0
2009-03-24 14:47:00,87.105,87.13,87.1,87.12,299400000.0
2009-03-24 14:48:00,87.11,87.14,87.045,87.09,345000000.0
2009-03-24 14:49:00,87.09,87.09,87.04,87.05,253600000.0
2009-03-24 14:50:00,87.05,87.07,87.035,87.04,254600000.0
2009-03-24 14:51:00,87.04,87.075,86.985,86.995,340900000.0
2009-03-24 14:52:00,86.99,87.005,86.94,86.95,273000000.0
2009-03-24 14:53:00,86.945,86.995,86.945,86.965,287200000.0
2009-03-24 14:54:00,86.95,87.04,86.95,87.035,205800000.0
2009-03-24 14:55:00,87.035,87.055,87.005,87.03,259800000.0
2009-03-24 14:56:00,87.025,87.06,87.005,87.01,229000000.0
2009-03-24 14:57:00,87.01,87.01,86.98,86.98,169400000.0
2009-03-24 14:58:00,86.98,87.01,86.95,86.95,267500000.0
2009-03-24 14:59:00,86.95,86.98,86.935,86.96,408600000.0
2009-03-24 15:00:00,86.96,86.965,86.955,86.955,143400000.0
2009-03-24 15:01:00,86.955,86.965,86.905,86.935,333600000.0
2009-03-24 15:02:00,86.95,86.965,86.94,86.95,260400000.0
2009-03-24 15:03:00,86.95,86.965,86.935,86.955,270200000.0
2009-03-24 15:04:00,86.955,86.96,86.92,86.92,205800000.0
2009-03-24 15:05:00,86.94,86.945,86.875,86.92,323300000.0
2009-03-24 15:06:00,86.915,86.925,86.91,86.92,250000000.0
2009-03-24 15:07:00,86.92,86.93,86.9,86.91,251800000.0
2009-03-24 15:08:00,86.915,86.925,86.91,86.915,92400000.0
2009-03-24 15:09:00,86.915,86.94,86.905,86.92,282800000.0
2009-03-24 15:10:00,86.92,86.94,86.895,86.9,362300000.0
2009-03-24 15:11:00,86.905,86.935,86.9,86.915,332200000.0
2009-03-24 15:12:00,86.915,86.93,86.89,86.895,231200000.0
2009-03-24 15:13:00,86.895,86.895,86.845,86.89,222000000.0
2009-03-24 15:14:00,86.89,86.89,86.865,86.875,239700000.0
2009-03-24 15:15:00,86.88,86.91,86.875,86.89,267000000.0
2009-03-24 15:16:00,86.885,86.9,86.86,86.87,295600000.0
2009-03-24 15:17:00,86.87,86.875,86.835,86.865,358300000.0
2009-03-24 15:18:00,86.86,86.875,86.79,86.805,353800000.0
2009-03-24 15:19:00,86.81,86.88,86.79,86.85,515700000.0
2009-03-24 15:20:00,86.845,86.88,86.83,86.87,401900000.0
2009-03-24 15:21:00,86.88,86.915,86.855,86.915,340000000.0
2009-03-24 15:22:00,86.915,86.97,86.91,86.96,361200000.0
2009-03-24 15:23:00,86.96,86.975,86.94,86.95,386200000.0
2009-03-24 15:24:00,86.95,86.98,86.93,86.965,185200000.0
2009-03-24 15:25:00,86.955,86.97,86.93,86.945,254200000.0
2009-03-24 15:26:00,86.945,86.96,86.935,86.935,196800000.0
2009-03-24 15:27:00,86.945,86.965,86.915,86.935,322000000.0
2009-03-24 15:28:00,86.935,86.95,86.91,86.91,310200000.0
2009-03-24 15:29:00,86.91,86.96,86.91,86.945,174400000.0
2009-03-24 15:30:00,86.945,86.96,86.92,86.935,224700000.0
2009-03-24 15:31:00,86.935,86.95,86.925,86.945,193200000.0
2009-03-24 15:32:00,86.945,86.965,86.935,86.965,163800000.0
2009-03-24 15:33:00,86.965,86.99,86.96,86.97,205200000.0
2009-03-24 15:34:00,86.975,87.03,86.945,86.95,252200000.0
2009-03-24 15:35:00,86.95,87.0,86.935,86.99,307000000.0
2009-03-24 15:36:00,86.99,87.0,86.955,86.98,241000000.0
2009-03-24 15:37:00,86.98,86.995,86.955,86.98,152700000.0
2009-03-24 15:38:00,86.98,86.98,86.935,86.965,210200000.0
2009-03-24 15:39:00,86.965,87.0,86.96,87.0,303800000.0
2009-03-24 15:40:00,86.995,87.005,86.95,86.985,266000000.0
2009-03-24 15:41:00,86.98,87.005,86.98,87.0,297800000.0
2009-03-24 15:42:00,87.005,87.03,86.99,87.0,264200000.0
2009-03-24 15:43:00,87.0,87.075,86.99,87.06,369600000.0
2009-03-24 15:44:00,87.06,87.125,87.06,87.125,300600000.0
2009-03-24 15:45:00,87.125,87.155,87.09,87.13,338400000.0
2009-03-24 15:46:00,87.13,87.135,87.11,87.12,295200000.0
2009-03-24 15:47:00,87.12,87.125,87.06,87.065,247400000.0
2009-03-24 15:48:00,87.065,87.095,87.045,87.085,349500000.0
2009-03-24 15:49:00,87.085,87.105,87.07,87.07,332600000.0
2009-03-24 15:50:00,87.075,87.09,87.05,87.065,355600000.0
2009-03-24 15:51:00,87.06,87.08,87.025,87.05,325000000.0
2009-03-24 15:52:00,87.05,87.07,87.045,87.05,171800000.0
2009-03-24 15:53:00,87.05,87.085,87.05,87.07,293600000.0
2009-03-24 15:54:00,87.07,87.115,87.07,87.115,280600000.0
2009-03-24 15:55:00,87.12,87.185,87.1,87.145,321000000.0
2009-03-24 15:56:00,87.145,87.15,87.12,87.13,323600000.0
2009-03-24 15:57:00,87.13,87.145,87.085,87.145,331100000.0
2009-03-24 15:58:00,87.145,87.15,87.13,87.145,394600000.0
2009-03-24 15:59:00,87.145,87.145,87.11,87.125,248600000.0
2009-03-24 16:00:00,87.13,87.27,87.09,87.22,478000000.0
2009-03-24 16:01:00,87.22,87.28,87.21,87.265,463600000.0
2009-03-24 16:02:00,87.26,87.37,87.23,87.345,417300000.0
2009-03-24 16:03:00,87.345,87.355,87.265,87.28,307300000.0
2009-03-24 16:04:00,87.28,87.345,87.27,87.33,462000000.0
2009-03-24 16:05:00,87.325,87.34,87.295,87.295,297400000.0
2009-03-24 16:06:00,87.3,87.32,87.28,87.31,331800000.0
2009-03-24 16:07:00,87.31,87.365,87.3,87.355,332000000.0
2009-03-24 16:08:00,87.365,87.38,87.345,87.35,282400000.0
2009-03-24 16:09:00,87.35,87.385,87.32,87.32,325400000.0
2009-03-24 16:10:00,87.33,87.38,87.325,87.38,328000000.0
2009-03-24 16:11:00,87.38,87.385,87.345,87.36,268800000.0
2009-03-24 16:12:00,87.36,87.365,87.325,87.36,274000000.0
2009-03-24 16:13:00,87.365,87.365,87.335,87.345,254600000.0
2009-03-24 16:14:00,87.345,87.35,87.31,87.315,276000000.0
2009-03-24 16:15:00,87.315,87.35,87.31,87.33,249600000.0
2009-03-24 16:16:00,87.335,87.335,87.3,87.305,201200000.0
2009-03-24 16:17:00,87.3,87.31,87.28,87.3,227400000.0
2009-03-24 16:18:00,87.295,87.325,87.295,87.31,321400000.0
2009-03-24 16:19:00,87.31,87.32,87.29,87.305,250400000.0
2009-03-24 16:20:00,87.305,87.325,87.275,87.305,330000000.0
2009-03-24 16:21:00,87.305,87.31,87.25,87.26,375600000.0
2009-03-24 16:22:00,87.26,87.31,87.26,87.29,220600000.0
2009-03-24 16:23:00,87.3,87.335,87.3,87.31,277000000.0
2009-03-24 16:24:00,87.315,87.37,87.305,87.32,397600000.0
2009-03-24 16:25:00,87.32,87.35,87.315,87.34,367600000.0
2009-03-24 16:26:00,87.34,87.365,87.335,87.355,208200000.0
2009-03-24 16:27:00,87.355,87.355,87.315,87.335,312400000.0
2009-03-24 16:28:00,87.335,87.36,87.32,87.35,318400000.0
2009-03-24 16:29:00,87.355,87.36,87.335,87.345,355200000.0
2009-03-24 16:30:00,87.35,87.365,87.32,87.325,401400000.0
2009-03-24 16:31:00,87.335,87.335,87.29,87.31,150500000.0
2009-03-24 16:32:00,87.31,87.33,87.27,87.28,240400000.0
2009-03-24 16:33:00,87.28,87.325,87.275,87.285,269200000.0
2009-03-24 16:34:00,87.285,87.305,87.285,87.305,192800000.0
2009-03-24 16:35:00,87.3,87.315,87.265,87.275,252400000.0
2009-03-24 16:36:00,87.27,87.285,87.245,87.28,293200000.0
2009-03-24 16:37:00,87.285,87.325,87.25,87.32,203599999.0
2009-03-24 16:38:00,87.32,87.35,87.31,87.345,248800000.0
2009-03-24 16:39:00,87.345,87.36,87.295,87.31,348800000.0
2009-03-24 16:40:00,87.31,87.375,87.285,87.37,322200000.0
2009-03-24 16:41:00,87.37,87.44,87.345,87.44,354800000.0
2009-03-24 16:42:00,87.43,87.435,87.375,87.375,269800000.0
2009-03-24 16:43:00,87.365,87.435,87.34,87.35,366000000.0
2009-03-24 16:44:00,87.355,87.355,87.315,87.325,293800000.0
2009-03-24 16:45:00,87.325,87.325,87.185,87.215,361000000.0
2009-03-24 16:46:00,87.21,87.255,87.1,87.16,420700000.0
2009-03-24 16:47:00,87.16,87.205,87.155,87.195,377600000.0
2009-03-24 16:48:00,87.19,87.235,87.175,87.21,386200000.0
2009-03-24 16:49:00,87.21,87.22,87.195,87.215,253200000.0
2009-03-24 16:50:00,87.215,87.23,87.205,87.22,260600000.0
2009-03-24 16:51:00,87.22,87.24,87.17,87.19,283600000.0
2009-03-24 16:52:00,87.19,87.21,87.12,87.165,365200000.0
2009-03-24 16:53:00,87.165,87.185,87.105,87.105,274200000.0
2009-03-24 16:54:00,87.1,87.13,87.08,87.08,369400000.0
2009-03-24 16:55:00,87.08,87.12,87.065,87.1,231400000.0
2009-03-24 16:56:00,87.1,87.13,87.1,87.115,181600000.0
2009-03-24 16:57:00,87.12,87.12,87.045,87.045,269600000.0
2009-03-24 16:58:00,87.045,87.085,87.025,87.03,377800000.0
2009-03-24 16:59:00,87.03,87.07,86.975,86.99,286600000.0
2009-03-24 17:00:00,86.995,87.0,86.895,86.93,362700000.0
2009-03-24 17:01:00,86.905,86.945,86.9,86.935,314700000.0
2009-03-24 17:02:00,86.93,86.95,86.895,86.93,359500000.0
2009-03-24 17:03:00,86.935,86.935,86.86,86.93,332200000.0
2009-03-24 17:04:00,86.935,86.955,86.91,86.915,343600000.0
2009-03-24 17:05:00,86.91,86.945,86.89,86.9,319800000.0
2009-03-24 17:06:00,86.9,86.93,86.825,86.83,257200000.0
2009-03-24 17:07:00,86.83,86.91,86.83,86.905,264200000.0
2009-03-24 17:08:00,86.905,86.92,86.895,86.915,246200000.0
2009-03-24 17:09:00,86.91,86.925,86.9,86.925,194000000.0
2009-03-24 17:10:00,86.92,86.945,86.905,86.92,217200000.0
2009-03-24 17:11:00,86.915,86.92,86.88,86.9,196800000.0
2009-03-24 17:12:00,86.905,86.97,86.9,86.97,207000000.0
2009-03-24 17:13:00,86.965,86.98,86.875,86.915,316000000.0
2009-03-24 17:14:00,86.9,86.935,86.885,86.89,380200000.0
2009-03-24 17:15:00,86.89,86.945,86.88,86.91,368000000.0
2009-03-24 17:16:00,86.915,86.925,86.905,86.915,362400000.0
2009-03-24 17:17:00,86.92,86.955,86.915,86.925,268200000.0
2009-03-24 17:18:00,86.93,86.935,86.9,86.91,313800000.0
2009-03-24 17:19:00,86.91,86.925,86.905,86.915,241600000.0
2009-03-24 17:20:00,86.915,86.925,86.91,86.92,215200000.0
2009-03-24 17:21:00,86.915,86.955,86.905,86.95,314000000.0
2009-03-24 17:22:00,86.95,86.955,86.915,86.925,275400000.0
2009-03-24 17:23:00,86.925,86.955,86.925,86.955,146800000.0
2009-03-24 17:24:00,86.955,87.005,86.955,87.005,258000000.0
2009-03-24 17:25:00,87.005,87.005,86.975,86.995,175600000.0
2009-03-24 17:26:00,86.98,87.045,86.98,87.045,147600000.0
2009-03-24 17:27:00,87.025,87.04,87.005,87.02,310400000.0
2009-03-24 17:28:00,87.025,87.025,86.99,86.995,177000000.0
2009-03-24 17:29:00,87.005,87.03,86.985,86.985,262400000.0
2009-03-24 17:30:00,86.985,87.0,86.89,86.94,315600000.0
2009-03-24 17:31:00,86.945,86.945,86.845,86.89,422000000.0
2009-03-24 17:32:00,86.885,86.915,86.865,86.885,344200000.0
2009-03-24 17:33:00,86.88,86.92,86.84,86.895,292000000.0
2009-03-24 17:34:00,86.895,86.92,86.88,86.895,243800000.0
2009-03-24 17:35:00,86.89,86.92,86.865,86.905,324200000.0
2009-03-24 17:36:00,86.905,86.95,86.895,86.925,282600000.0
2009-03-24 17:37:00,86.925,86.925,86.86,86.86,335600000.0
2009-03-24 17:38:00,86.86,86.87,86.83,86.84,422400000.0
2009-03-24 17:39:00,86.84,86.86,86.815,86.845,248000000.0
2009-03-24 17:40:00,86.84,86.86,86.84,86.855,95000000.0
2009-03-24 17:41:00,86.86,86.86,86.815,86.845,291800000.0
2009-03-24 17:42:00,86.845,86.845,86.795,86.8,236600000.0
2009-03-24 17:43:00,86.8,86.84,86.8,86.83,239600000.0
2009-03-24 17:44:00,86.83,86.875,86.82,86.83,300700000.0
2009-03-24 17:45:00,86.835,86.85,86.81,86.835,465000000.0
2009-03-24 17:46:00,86.82,86.82,86.75,86.815,418400000.0
2009-03-24 17:47:00,86.81,86.825,86.75,86.77,323400000.0
2009-03-24 17:48:00,86.77,86.82,86.75,86.75,304600000.0
2009-03-24 17:49:00,86.75,86.775,86.74,86.755,350000000.0
2009-03-24 17:50:00,86.75,86.78,86.73,86.765,390200000.0
2009-03-24 17:51:00,86.765,86.765,86.715,86.75,381200000.0
2009-03-24 17:52:00,86.755,86.755,86.67,86.685,510200000.0
2009-03-24 17:53:00,86.68,86.69,86.66,86.68,329800000.0
2009-03-24 17:54:00,86.685,86.705,86.67,86.705,459000000.0
2009-03-24 17:55:00,86.705,86.71,86.67,86.67,333800000.0
2009-03-24 17:56:00,86.665,86.675,86.64,86.665,251200000.0
2009-03-24 17:57:00,86.67,86.685,86.655,86.665,136600000.0
2009-03-24 17:58:00,86.665,86.7,86.64,86.65,357200000.0
2009-03-24 17:59:00,86.655,86.725,86.64,86.695,390000000.0
2009-03-24 18:00:00,86.71,86.75,86.685,86.735,481800000.0
2009-03-24 18:01:00,86.735,86.755,86.72,86.735,478000001.0
2009-03-24 18:02:00,86.74,86.755,86.72,86.74,312200000.0
2009-03-24 18:03:00,86.73,86.745,86.725,86.735,265600000.0
2009-03-24 18:04:00,86.735,86.765,86.725,86.75,209400000.0
2009-03-24 18:05:00,86.75,86.77,86.75,86.75,211400000.0
2009-03-24 18:06:00,86.745,86.765,86.735,86.765,326000000.0
2009-03-24 18:07:00,86.76,86.775,86.735,86.75,298400000.0
2009-03-24 18:08:00,86.745,86.805,86.745,86.785,237800000.0
2009-03-24 18:09:00,86.78,86.795,86.77,86.785,235800000.0
2009-03-24 18:10:00,86.79,86.815,86.785,86.81,259200000.0
2009-03-24 18:11:00,86.8,86.845,86.8,86.84,388600000.0
2009-03-24 18:12:00,86.835,86.835,86.815,86.825,296600000.0
2009-03-24 18:13:00,86.83,86.95,86.825,86.95,382400000.0
2009-03-24 18:14:00,86.95,86.975,86.91,86.91,417600000.0
2009-03-24 18:15:00,86.92,86.94,86.905,86.91,319200000.0
2009-03-24 18:16:00,86.915,86.995,86.895,86.97,283200000.0
2009-03-24 18:17:00,86.97,87.015,86.965,87.0,349000000.0
2009-03-24 18:18:00,87.0,87.01,86.975,86.975,254400000.0
2009-03-24 18:19:00,86.985,87.005,86.975,86.985,328200000.0
2009-03-24 18:20:00,86.99,87.005,86.97,86.99,255400000.0
2009-03-24 18:21:00,87.0,87.005,86.96,86.975,371800000.0
2009-03-24 18:22:00,86.975,87.03,86.975,87.005,386400000.0
2009-03-24 18:23:00,87.0,87.07,86.995,87.05,376600000.0
2009-03-24 18:24:00,87.05,87.14,87.04,87.135,424100000.0
2009-03-24 18:25:00,87.135,87.135,87.08,87.08,500600000.0
2009-03-24 18:26:00,87.08,87.1,87.07,87.09,326800000.0
2009-03-24 18:27:00,87.09,87.11,87.035,87.06,326800000.0
2009-03-24 18:28:00,87.06,87.085,87.05,87.07,338600000.0
2009-03-24 18:29:00,87.075,87.08,87.045,87.07,329400000.0
2009-03-24 18:30:00,87.07,87.11,87.045,87.06,315800000.0
2009-03-24 18:31:00,87.055,87.085,87.045,87.085,247600000.0
2009-03-24 18:32:00,87.085,87.095,87.005,87.01,280600000.0
2009-03-24 18:33:00,87.01,87.045,87.01,87.035,294200000.0
2009-03-24 18:34:00,87.025,87.03,86.995,87.01,271400000.0
2009-03-24 18:35:00,87.01,87.025,87.0,87.01,170000000.0
2009-03-24 18:36:00,87.01,87.025,87.0,87.0,294600000.0
2009-03-24 18:37:00,87.0,87.0,86.92,86.93,358400000.0
2009-03-24 18:38:00,86.93,86.975,86.93,86.97,226400000.0
2009-03-24 18:39:00,86.97,86.975,86.955,86.975,226800000.0
2009-03-24 18:40:00,86.975,86.99,86.96,86.975,213600000.0
2009-03-24 18:41:00,86.975,86.995,86.97,86.985,183000000.0
2009-03-24 18:42:00,86.985,86.995,86.985,86.99,72400000.0
2009-03-24 18:43:00,86.98,86.995,86.97,86.99,189000000.0
2009-03-24 18:44:00,86.995,87.02,86.98,86.99,237400000.0
2009-03-24 18:45:00,86.99,86.99,86.96,86.96,277800000.0
2009-03-24 18:46:00,86.96,86.975,86.945,86.96,262400000.0
2009-03-24 18:47:00,86.955,86.96,86.91,86.935,271000000.0
2009-03-24 18:48:00,86.935,86.96,86.92,86.955,202600000.0
2009-03-24 18:49:00,86.95,86.965,86.945,86.965,77600000.0
2009-03-24 18:50:00,86.965,86.975,86.95,86.97,224000000.0
2009-03-24 18:51:00,86.98,87.005,86.965,87.005,272000000.0
2009-03-24 18:52:00,87.0,87.015,86.985,87.015,138000000.0
2009-03-24 18:53:00,87.015,87.03,86.995,87.025,238000000.0
2009-03-24 18:54:00,87.025,87.045,87.02,87.035,295400000.0
2009-03-24 18:55:00,87.035,87.04,87.005,87.01,110800000.0
2009-03-24 18:56:00,87.01,87.01,86.995,86.995,106200000.0
2009-03-24 18:57:00,86.995,87.03,86.98,87.03,179600000.0
2009-03-24 18:58:00,87.03,87.055,87.025,87.04,171200000.0
2009-03-24 18:59:00,87.045,87.06,87.015,87.05,269000000.0
2009-03-24 19:00:00,87.045,87.065,87.025,87.035,338600000.0
2009-03-24 19:01:00,87.04,87.065,87.035,87.065,298000000.0
2009-03-24 19:02:00,87.06,87.07,86.99,86.995,188400000.0
2009-03-24 19:03:00,86.995,87.035,86.995,87.035,225800000.0
2009-03-24 19:04:00,87.035,87.055,87.035,87.045,128800000.0
2009-03-24 19:05:00,87.05,87.06,87.01,87.03,263600000.0
2009-03-24 19:06:00,87.025,87.05,87.0,87.01,177200000.0
2009-03-24 19:07:00,87.01,87.04,87.005,87.02,158200000.0
2009-03-24 19:08:00,87.02,87.02,86.98,86.985,180200000.0
2009-03-24 19:09:00,86.985,87.015,86.98,86.995,306000000.0
2009-03-24 19:10:00,86.995,87.0,86.94,86.94,202200000.0
2009-03-24 19:11:00,86.94,86.975,86.935,86.95,220800000.0
2009-03-24 19:12:00,86.95,86.995,86.95,86.97,195200000.0
2009-03-24 19:13:00,86.97,87.025,86.965,87.015,331600000.0
2009-03-24 19:14:00,87.015,87.025,86.975,86.99,398000000.0
2009-03-24 19:15:00,86.99,86.995,86.965,86.99,198000000.0
2009-03-24 19:16:00,86.995,87.015,86.98,87.01,247200000.0
2009-03-24 19:17:00,87.01,87.025,87.0,87.025,309800000.0
2009-03-24 19:18:00,87.02,87.02,86.995,87.015,241200000.0
2009-03-24 19:19:00,87.02,87.045,87.01,87.01,253600000.0
2009-03-24 19:20:00,87.01,87.04,87.005,87.025,273800000.0
2009-03-24 19:21:00,87.025,87.04,87.025,87.03,189000000.0
2009-03-24 19:22:00,87.03,87.065,87.01,87.065,288800000.0
2009-03-24 19:23:00,87.065,87.17,87.045,87.145,367600000.0
2009-03-24 19:24:00,87.15,87.155,87.135,87.145,218800000.0
2009-03-24 19:25:00,87.155,87.155,87.125,87.125,211200000.0
2009-03-24 19:26:00,87.13,87.155,87.12,87.155,179600000.0
2009-03-24 19:27:00,87.17,87.185,87.12,87.14,391200000.0
2009-03-24 19:28:00,87.145,87.145,87.05,87.05,389200000.0
2009-03-24 19:29:00,87.045,87.06,87.0,87.0,391400000.0
2009-03-24 19:30:00,86.995,87.0,86.94,86.96,295400000.0
2009-03-24 19:31:00,86.965,86.97,86.885,86.89,329400000.0
2009-03-24 19:32:00,86.89,86.925,86.89,86.92,363000000.0
2009-03-24 19:33:00,86.92,86.93,86.825,86.835,232400000.0
2009-03-24 19:34:00,86.835,86.855,86.78,86.855,323600000.0
2009-03-24 19:35:00,86.86,86.88,86.795,86.82,350800000.0
2009-03-24 19:36:00,86.81,86.895,86.795,86.87,288200000.0
2009-03-24 19:37:00,86.875,86.94,86.87,86.93,268000000.0
2009-03-24 19:38:00,86.93,86.94,86.895,86.91,237400000.0
2009-03-24 19:39:00,86.9,86.91,86.845,86.845,319000000.0
2009-03-24 19:40:00,86.845,86.86,86.735,86.745,299800000.0
2009-03-24 19:41:00,86.75,86.765,86.695,86.695,395000000.0
2009-03-24 19:42:00,86.71,86.745,86.705,86.745,209400000.0
2009-03-24 19:43:00,86.75,86.785,86.71,86.785,273000000.0
2009-03-24 19:44:00,86.8,86.835,86.77,86.79,209800000.0
2009-03-24 19:45:00,86.795,86.845,86.795,86.845,218200000.0
2009-03-24 19:46:00,86.84,86.885,86.825,86.88,269200000.0
2009-03-24 19:47:00,86.875,86.895,86.87,86.875,213600000.0
2009-03-24 19:48:00,86.88,86.89,86.82,86.82,267400000.0
2009-03-24 19:49:00,86.825,86.825,86.805,86.815,90400000.0
2009-03-24 19:50:00,86.83,86.85,86.815,86.82,247200000.0
2009-03-24 19:51:00,86.82,86.915,86.82,86.895,338800000.0
2009-03-24 19:52:00,86.895,86.9,86.85,86.865,99600000.0
2009-03-24 19:53:00,86.855,86.865,86.795,86.81,249800000.0
2009-03-24 19:54:00,86.81,86.82,86.775,86.785,190800000.0
2009-03-24 19:55:00,86.78,86.785,86.73,86.76,305600000.0
2009-03-24 19:56:00,86.76,86.79,86.755,86.785,174400000.0
2009-03-24 19:57:00,86.785,86.795,86.735,86.745,339400000.0
2009-03-24 19:58:00,86.745,86.78,86.745,86.76,235000000.0
2009-03-24 19:59:00,86.76,86.795,86.745,86.79,236600000.0
2009-03-24 20:00:00,86.79,86.83,86.775,86.83,225000000.0
2009-03-24 20:01:00,86.835,86.875,86.825,86.845,332800000.0
2009-03-24 20:02:00,86.85,86.865,86.83,86.835,271000000.0
2009-03-24 20:03:00,86.83,86.855,86.8,86.805,300200000.0
2009-03-24 20:04:00,86.805,86.845,86.795,86.845,216600000.0
2009-03-24 20:05:00,86.84,86.875,86.835,86.875,279200000.0
2009-03-24 20:06:00,86.875,86.905,86.865,86.905,222200000.0
2009-03-24 20:07:00,86.9,86.905,86.855,86.86,213200000.0
2009-03-24 20:08:00,86.86,86.885,86.85,86.86,318000000.0
2009-03-24 20:09:00,86.86,86.885,86.855,86.88,309400000.0
2009-03-24 20:10:00,86.89,87.01,86.87,86.99,426800000.0
2009-03-24 20:11:00,86.985,87.04,86.97,87.04,325200000.0
2009-03-24 20:12:00,87.04,87.04,86.91,86.92,378000000.0
2009-03-24 20:13:00,86.92,86.94,86.905,86.935,308800000.0
2009-03-24 20:14:00,86.93,86.94,86.87,86.915,285400000.0
2009-03-24 20:15:00,86.915,86.93,86.905,86.925,361400000.0
2009-03-24 20:16:00,86.92,86.935,86.885,86.89,389000000.0
2009-03-24 20:17:00,86.9,86.925,86.87,86.885,303800000.0
2009-03-24 20:18:00,86.89,86.93,86.84,86.865,282800000.0
2009-03-24 20:19:00,86.865,86.87,86.805,86.82,307000000.0
2009-03-24 20:20:00,86.82,86.885,86.82,86.85,331000000.0
2009-03-24 20:21:00,86.855,86.86,86.81,86.84,299600000.0
2009-03-24 20:22:00,86.84,86.84,86.82,86.84,174200000.0
2009-03-24 20:23:00,86.845,86.875,86.81,86.81,253800000.0
2009-03-24 20:24:00,86.81,86.85,86.81,86.84,256400000.0
2009-03-24 20:25:00,86.84,86.875,86.83,86.87,162600000.0
2009-03-24 20:26:00,86.865,86.875,86.81,86.82,307600000.0
2009-03-24 20:27:00,86.825,86.88,86.825,86.87,182000000.0
2009-03-24 20:28:00,86.87,86.885,86.855,86.86,157800000.0
2009-03-24 20:29:00,86.86,86.885,86.855,86.885,193600000.0
2009-03-24 20:30:00,86.885,86.995,86.845,86.895,450200000.0
2009-03-24 20:31:00,86.895,86.955,86.88,86.915,345400000.0
2009-03-24 20:32:00,86.915,86.96,86.9,86.91,445600000.0
2009-03-24 20:33:00,86.91,86.91,86.845,86.865,344600000.0
2009-03-24 20:34:00,86.865,86.865,86.8,86.8,295800000.0
2009-03-24 20:35:00,86.8,86.915,86.79,86.915,334400000.0
2009-03-24 20:36:00,86.915,86.94,86.89,86.93,426400000.0
2009-03-24 20:37:00,86.93,86.94,86.895,86.915,359600000.0
2009-03-24 20:38:00,86.905,86.905,86.87,86.87,278000000.0
2009-03-24 20:39:00,86.87,86.89,86.855,86.88,376800000.0
2009-03-24 20:40:00,86.875,86.88,86.845,86.875,209200000.0
2009-03-24 20:41:00,86.875,86.95,86.85,86.94,369200000.0
2009-03-24 20:42:00,86.94,86.95,86.885,86.94,323400000.0
2009-03-24 20:43:00,86.94,86.98,86.92,86.955,345400000.0
2009-03-24 20:44:00,86.955,86.99,86.91,86.92,283000000.0
2009-03-24 20:45:00,86.925,86.935,86.91,86.925,199600000.0
2009-03-24 20:46:00,86.92,86.93,86.84,86.87,269600000.0
2009-03-24 20:47:00,86.87,86.875,86.85,86.875,287000000.0
2009-03-24 20:48:00,86.875,86.93,86.875,86.915,237600000.0
2009-03-24 20:49:00,86.915,86.92,86.865,86.89,202000000.0
2009-03-24 20:50:00,86.89,86.91,86.88,86.905,179400000.0
2009-03-24 20:51:00,86.905,86.905,86.84,86.84,236400000.0
2009-03-24 20:52:00,86.84,86.865,86.805,86.825,259800000.0
2009-03-24 20:53:00,86.815,86.845,86.805,86.81,299800000.0
2009-03-24 20:54:00,86.81,86.845,86.8,86.845,285200000.0
2009-03-24 20:55:00,86.84,86.845,86.795,86.81,279400000.0
2009-03-24 20:56:00,86.805,86.83,86.775,86.83,346200000.0
2009-03-24 20:57:00,86.84,86.855,86.805,86.815,334800000.0
2009-03-24 20:58:00,86.81,86.825,86.8,86.815,227800000.0
2009-03-24 20:59:00,86.81,86.84,86.805,86.84,263000000.0
2009-03-24 21:00:00,86.84,86.84,86.825,86.835,133600000.0
2009-03-24 21:01:00,86.835,86.87,86.835,86.855,162400000.0
2009-03-24 21:02:00,86.86,86.86,86.805,86.805,112000000.0
2009-03-24 21:03:00,86.8,86.805,86.795,86.795,84200000.0
2009-03-24 21:04:00,86.8,86.815,86.785,86.785,271000000.0
2009-03-24 21:05:00,86.79,86.805,86.785,86.785,94600000.0
2009-03-24 21:06:00,86.79,86.815,86.775,86.785,178200000.0
2009-03-24 21:07:00,86.785,86.805,86.755,86.755,163400000.0
2009-03-24 21:08:00,86.76,86.765,86.74,86.745,126800000.0
2009-03-24 21:09:00,86.74,86.745,86.675,86.69,266000000.0
2009-03-24 21:10:00,86.69,86.695,86.645,86.65,230000000.0
2009-03-24 21:11:00,86.65,86.655,86.63,86.645,133400000.0
2009-03-24 21:12:00,86.645,86.645,86.605,86.625,210400000.0
2009-03-24 21:13:00,86.625,86.655,86.625,86.65,215400000.0
2009-03-24 21:14:00,86.65,86.655,86.61,86.62,220200000.0
2009-03-24 21:15:00,86.62,86.68,86.615,86.665,173200000.0
2009-03-24 21:16:00,86.675,86.705,86.635,86.69,219400000.0
2009-03-24 21:17:00,86.685,86.73,86.685,86.72,236400000.0
2009-03-24 21:18:00,86.725,86.765,86.72,86.74,170200000.0
2009-03-24 21:19:00,86.74,86.79,86.74,86.79,256800000.0
2009-03-24 21:20:00,86.79,86.79,86.77,86.78,147200000.0
2009-03-24 21:21:00,86.78,86.82,86.775,86.815,168600000.0
2009-03-24 21:22:00,86.81,86.81,86.785,86.79,127200000.0
2009-03-24 21:23:00,86.79,86.795,86.765,86.775,138200000.0
2009-03-24 21:24:00,86.775,86.79,86.76,86.76,70400000.0
2009-03-24 21:25:00,86.765,86.775,86.745,86.745,131000000.0
2009-03-24 21:26:00,86.745,86.745,86.71,86.71,222400000.0
2009-03-24 21:27:00,86.71,86.735,86.69,86.71,167400000.0
2009-03-24 21:28:00,86.715,86.73,86.695,86.725,118600000.0
2009-03-24 21:29:00,86.725,86.73,86.705,86.715,113200000.0
2009-03-24 21:30:00,86.71,86.73,86.705,86.725,132800000.0
2009-03-24 21:31:00,86.725,86.73,86.68,86.7,170600000.0
2009-03-24 21:32:00,86.69,86.69,86.595,86.595,265100000.0
2009-03-24 21:33:00,86.6,86.615,86.54,86.565,271600000.0
2009-03-24 21:34:00,86.565,86.61,86.55,86.59,243400000.0
2009-03-24 21:35:00,86.59,86.605,86.565,86.575,263800000.0
2009-03-24 21:36:00,86.58,86.605,86.54,86.54,191800000.0
2009-03-24 21:37:00,86.54,86.575,86.505,86.53,301400000.0
2009-03-24 21:38:00,86.535,86.545,86.5,86.525,273800000.0
2009-03-24 21:39:00,86.525,86.55,86.51,86.545,239800000.0
2009-03-24 21:40:00,86.545,86.61,86.54,86.605,201000000.0
2009-03-24 21:41:00,86.605,86.63,86.6,86.625,215200000.0
2009-03-24 21:42:00,86.625,86.645,86.61,86.645,162000000.0
2009-03-24 21:43:00,86.66,86.66,86.57,86.575,139800000.0
2009-03-24 21:44:00,86.575,86.575,86.505,86.545,200600000.0
2009-03-24 21:45:00,86.54,86.55,86.505,86.525,229800000.0
2009-03-24 21:46:00,86.525,86.54,86.51,86.53,239400000.0
2009-03-24 21:47:00,86.53,86.565,86.53,86.55,187000000.0
2009-03-24 21:48:00,86.55,86.56,86.515,86.54,280600000.0
2009-03-24 21:49:00,86.535,86.545,86.525,86.53,150800000.0
2009-03-24 21:50:00,86.525,86.565,86.525,86.545,343800000.0
2009-03-24 21:51:00,86.545,86.595,86.535,86.58,266200000.0
2009-03-24 21:52:00,86.58,86.58,86.51,86.52,244000000.0
2009-03-24 21:53:00,86.525,86.545,86.515,86.545,226200000.0
2009-03-24 21:54:00,86.545,86.56,86.53,86.54,171800000.0
2009-03-24 21:55:00,86.54,86.565,86.54,86.54,117200000.0
2009-03-24 21:56:00,86.54,86.54,86.46,86.485,116400000.0
2009-03-24 21:57:00,86.485,86.51,86.475,86.475,259800000.0
2009-03-24 21:58:00,86.48,86.505,86.395,86.41,292800000.0
2009-03-24 21:59:00,86.42,86.45,86.335,86.39,265400000.0
2009-03-24 22:00:00,86.39,86.4,86.345,86.36,196600000.0
2009-03-24 22:01:00,86.36,86.36,86.295,86.31,306400000.0
2009-03-24 22:02:00,86.31,86.34,86.3,86.33,251400000.0
2009-03-24 22:03:00,86.33,86.34,86.33,86.34,57600000.0
2009-03-24 22:04:00,86.345,86.35,86.34,86.35,58600000.0
2009-03-24 22:05:00,86.355,86.375,86.34,86.345,284600000.0
2009-03-24 22:06:00,86.35,86.39,86.34,86.34,149400000.0
2009-03-24 22:07:00,86.34,86.39,86.34,86.385,205000000.0
2009-03-24 22:08:00,86.385,86.415,86.375,86.39,164400000.0
2009-03-24 22:09:00,86.39,86.395,86.38,86.39,52000000.0
2009-03-24 22:10:00,86.39,86.39,86.345,86.37,81800000.0
2009-03-24 22:11:00,86.37,86.385,86.335,86.335,218000000.0
2009-03-24 22:12:00,86.335,86.375,86.325,86.355,183800000.0
2009-03-24 22:13:00,86.35,86.355,86.345,86.355,41200000.0
2009-03-24 22:14:00,86.36,86.365,86.335,86.335,102400000.0
2009-03-24 22:15:00,86.345,86.365,86.325,86.33,189000000.0
2009-03-24 22:16:00,86.325,86.345,86.325,86.335,70000000.0
2009-03-24 22:17:00,86.335,86.36,86.335,86.35,120800000.0
2009-03-24 22:18:00,86.365,86.385,86.36,86.365,40000000.0
2009-03-24 22:19:00,86.38,86.38,86.31,86.315,164400000.0
2009-03-24 22:20:00,86.32,86.36,86.315,86.36,146400000.0
2009-03-24 22:21:00,86.34,86.34,86.325,86.33,155400000.0
2009-03-24 22:22:00,86.325,86.34,86.32,86.34,76000000.0
2009-03-24 22:23:00,86.34,86.35,86.31,86.315,200000000.0
2009-03-24 22:24:00,86.32,86.34,86.315,86.33,31400000.0
2009-03-24 22:25:00,86.33,86.35,86.33,86.33,113600000.0
2009-03-24 22:26:00,86.33,86.37,86.325,86.34,140400000.0
2009-03-24 22:27:00,86.34,86.36,86.34,86.34,80800000.0
2009-03-24 22:28:00,86.34,86.34,86.31,86.325,80200000.0
2009-03-24 22:29:00,86.325,86.325,86.32,86.325,71000000.0
2009-03-24 22:30:00,86.325,86.36,86.315,86.345,189800000.0
2009-03-24 22:31:00,86.34,86.365,86.33,86.355,104000000.0
2009-03-24 22:32:00,86.36,86.395,86.355,86.38,107600000.0
2009-03-24 22:33:00,86.38,86.39,86.38,86.385,37600000.0
2009-03-24 22:34:00,86.38,86.395,86.38,86.39,38800000.0
2009-03-24 22:35:00,86.39,86.39,86.375,86.39,70200000.0
2009-03-24 22:36:00,86.385,86.4,86.385,86.395,44600000.0
2009-03-24 22:37:00,86.395,86.4,86.385,86.395,45800000.0
2009-03-24 22:38:00,86.405,86.43,86.395,86.425,111000000.0
2009-03-24 22:39:00,86.425,86.46,86.425,86.455,110600000.0
2009-03-24 22:40:00,86.455,86.465,86.45,86.465,68400000.0
2009-03-24 22:41:00,86.465,86.475,86.46,86.47,46600000.0
2009-03-24 22:42:00,86.47,86.475,86.455,86.465,61800000.0
2009-03-24 22:43:00,86.465,86.48,86.45,86.465,118200000.0
2009-03-24 22:44:00,86.465,86.47,86.44,86.47,71400000.0
2009-03-24 22:45:00,86.465,86.47,86.445,86.46,92200000.0
2009-03-24 22:46:00,86.46,86.475,86.455,86.47,36000000.0
2009-03-24 22:47:00,86.475,86.485,86.47,86.485,32400000.0
2009-03-24 22:48:00,86.485,86.545,86.455,86.48,170000000.0
2009-03-24 22:49:00,86.485,86.49,86.475,86.475,60800000.0
2009-03-24 22:50:00,86.475,86.505,86.475,86.505,32800000.0
2009-03-24 22:51:00,86.505,86.505,86.47,86.485,117000000.0
2009-03-24 22:52:00,86.49,86.505,86.48,86.495,36400000.0
2009-03-24 22:53:00,86.495,86.495,86.485,86.485,27000000.0
2009-03-24 22:54:00,86.485,86.485,86.43,86.465,77000000.0
2009-03-24 22:55:00,86.47,86.495,86.46,86.465,67600000.0
2009-03-24 22:56:00,86.465,86.47,86.425,86.465,76000000.0
2009-03-24 22:57:00,86.465,86.465,86.45,86.45,21800000.0
2009-03-24 22:58:00,86.455,86.465,86.445,86.46,24200000.0
2009-03-24 22:59:00,86.455,86.47,86.435,86.455,17000000.0
2009-03-24 23:00:00,86.445,86.5,86.445,86.485,27000000.0
2009-03-24 23:01:00,86.505,86.515,86.495,86.515,10000000.0
2009-03-24 23:02:00,86.52,86.52,86.445,86.445,22000000.0
2009-03-24 23:03:00,86.44,86.44,86.435,86.435,9000000.0
2009-03-24 23:04:00,86.44,86.44,86.43,86.43,7600000.0
2009-03-24 23:05:00,86.435,86.455,86.425,86.455,46000000.0
2009-03-24 23:06:00,86.455,86.46,86.45,86.45,20200000.0
2009-03-24 23:07:00,86.45,86.45,86.415,86.415,32200000.0
2009-03-24 23:08:00,86.425,86.425,86.4,86.4,7000000.0
2009-03-24 23:09:00,86.4,86.425,86.34,86.39,33200000.0
2009-03-24 23:10:00,86.39,86.405,86.375,86.38,28200000.0
2009-03-24 23:11:00,86.375,86.375,86.37,86.37,3000000.0
2009-03-24 23:12:00,86.37,86.37,86.35,86.37,12000000.0
2009-03-24 23:13:00,86.37,86.37,86.31,86.32,30800000.0
2009-03-24 23:14:00,86.315,86.39,86.315,86.37,64200000.0
2009-03-24 23:15:00,86.37,86.37,86.345,86.365,47600000.0
2009-03-24 23:16:00,86.37,86.38,86.365,86.365,34600000.0
2009-03-24 23:17:00,86.37,86.38,86.35,86.35,47400000.0
2009-03-24 23:18:00,86.36,86.365,86.34,86.36,45000000.0
2009-03-24 23:19:00,86.355,86.365,86.34,86.365,35400000.0
2009-03-24 23:20:00,86.365,86.365,86.365,86.365,15800000.0
2009-03-24 23:21:00,86.365,86.375,86.365,86.375,13400000.0
2009-03-24 23:22:00,86.375,86.375,86.365,86.365,5600000.0
2009-03-24 23:23:00,86.37,86.37,86.37,86.37,7200000.0
2009-03-24 23:24:00,86.37,86.37,86.365,86.365,5200000.0
2009-03-24 23:25:00,86.365,86.375,86.365,86.37,22400000.0
2009-03-24 23:26:00,86.365,86.365,86.365,86.365,6800000.0
2009-03-24 23:27:00,86.37,86.37,86.337,86.34,50600000.0
2009-03-24 23:28:00,86.37,86.39,86.37,86.385,8600000.0
2009-03-24 23:29:00,86.385,86.4,86.38,86.39,67000000.0
2009-03-24 23:30:00,86.38,86.395,86.38,86.395,12400000.0
2009-03-24 23:31:00,86.39,86.39,86.385,86.385,2200000.0
2009-03-24 23:32:00,86.38,86.38,86.38,86.38,1800000.0
2009-03-24 23:33:00,86.38,86.385,86.38,86.385,7200000.0
2009-03-24 23:34:00,86.385,86.4,86.385,86.4,15400000.0
2009-03-24 23:35:00,86.4,86.405,86.38,86.38,19800000.0
2009-03-24 23:36:00,86.38,86.385,86.37,86.385,22000000.0
2009-03-24 23:37:00,86.385,86.395,86.385,86.395,28600000.0
2009-03-24 23:38:00,86.395,86.405,86.38,86.405,76800000.0
2009-03-24 23:39:00,86.405,86.415,86.4,86.4,27600000.0
2009-03-24 23:40:00,86.4,86.445,86.4,86.445,45200000.0
2009-03-24 23:41:00,86.44,86.445,86.41,86.435,101800000.0
2009-03-24 23:42:00,86.435,86.475,86.42,86.47,59600000.0
2009-03-24 23:43:00,86.475,86.475,86.475,86.475,1000000.0
2009-03-24 23:44:00,86.48,86.51,86.48,86.505,12000000.0
2009-03-24 23:45:00,86.525,86.56,86.525,86.56,95400000.0
2009-03-24 23:46:00,86.56,86.58,86.56,86.58,38000000.0
2009-03-24 23:47:00,86.58,86.58,86.56,86.57,24800000.0
2009-03-24 23:48:00,86.575,86.605,86.565,86.585,56000000.0
2009-03-24 23:49:00,86.58,86.585,86.57,86.58,32800000.0
2009-03-24 23:50:00,86.57,86.57,86.55,86.565,65400000.0
2009-03-24 23:51:00,86.565,86.57,86.54,86.55,77800000.0
2009-03-24 23:52:00,86.55,86.55,86.545,86.545,22000000.0
2009-03-24 23:53:00,86.535,86.555,86.505,86.505,89400000.0
2009-03-24 23:54:00,86.505,86.51,86.505,86.51,2000000.0
2009-03-24 23:55:00,86.505,86.505,86.495,86.495,9600000.0
2009-03-24 23:56:00,86.48,86.48,86.4,86.44,56200000.0
2009-03-24 23:57:00,86.44,86.48,86.44,86.47,29600000.0
2009-03-24 23:58:00,86.465,86.475,86.455,86.465,31800000.0
2009-03-24 23:59:00,86.465,86.505,86.46,86.485,44400000.0
2009-03-25 00:00:00,86.485,86.53,86.47,86.53,39800000.0
2009-03-25 00:01:00,86.53,86.555,86.53,86.555,118400000.0
2009-03-25 00:02:00,86.545,86.55,86.54,86.54,35600000.0
2009-03-25 00:03:00,86.54,86.545,86.52,86.53,179200000.0
2009-03-25 00:04:00,86.535,86.545,86.52,86.52,50000000.0
2009-03-25 00:05:00,86.52,86.535,86.515,86.53,48000000.0
2009-03-25 00:06:00,86.53,86.53,86.525,86.53,58000000.0
2009-03-25 00:07:00,86.53,86.545,86.53,86.545,26000000.0
2009-03-25 00:08:00,86.565,86.565,86.545,86.545,70200000.0
2009-03-25 00:09:00,86.53,86.545,86.53,86.535,38000000.0
2009-03-25 00:10:00,86.535,86.535,86.535,86.535,13000000.0
2009-03-25 00:11:00,86.535,86.54,86.535,86.54,7800000.0
2009-03-25 00:12:00,86.555,86.56,86.555,86.555,26000000.0
2009-03-25 00:13:00,86.56,86.605,86.555,86.59,135600000.0
2009-03-25 00:14:00,86.59,86.59,86.545,86.555,39400000.0
2009-03-25 00:15:00,86.555,86.555,86.555,86.555,8400000.0
2009-03-25 00:16:00,86.555,86.58,86.555,86.575,24400000.0
2009-03-25 00:17:00,86.585,86.595,86.565,86.585,70000000.0
2009-03-25 00:18:00,86.585,86.605,86.58,86.595,104400000.0
2009-03-25 00:19:00,86.59,86.595,86.565,86.575,113600000.0
2009-03-25 00:20:00,86.58,86.605,86.57,86.575,40800000.0
2009-03-25 00:21:00,86.57,86.59,86.565,86.59,84200000.0
2009-03-25 00:22:00,86.585,86.595,86.57,86.575,46800000.0
2009-03-25 00:23:00,86.58,86.595,86.565,86.595,117200000.0
2009-03-25 00:24:00,86.6,86.6,86.6,86.6,3800000.0
2009-03-25 00:25:00,86.61,86.61,86.575,86.59,111200000.0
2009-03-25 00:26:00,86.61,86.62,86.6,86.615,50400000.0
2009-03-25 00:27:00,86.605,86.65,86.6,86.645,72000000.0
2009-03-25 00:28:00,86.65,86.65,86.65,86.65,18200000.0
2009-03-25 00:29:00,86.655,86.66,86.635,86.65,38000000.0
2009-03-25 00:30:00,86.615,86.65,86.605,86.645,160400000.0
2009-03-25 00:31:00,86.64,86.68,86.605,86.64,189200000.0
2009-03-25 00:32:00,86.66,86.71,86.66,86.68,129200000.0
2009-03-25 00:33:00,86.68,86.7,86.68,86.7,124800000.0
2009-03-25 00:34:00,86.695,86.72,86.69,86.69,186600000.0
2009-03-25 00:35:00,86.69,86.715,86.69,86.71,75600000.0
2009-03-25 00:36:00,86.71,86.73,86.695,86.695,77400000.0
2009-03-25 00:37:00,86.685,86.72,86.68,86.72,151600000.0
2009-03-25 00:38:00,86.72,86.735,86.685,86.685,169400000.0
2009-03-25 00:39:00,86.7,86.73,86.69,86.71,179600000.0
2009-03-25 00:40:00,86.71,86.71,86.68,86.69,210000000.0
2009-03-25 00:41:00,86.69,86.71,86.655,86.7,259200000.0
2009-03-25 00:42:00,86.7,86.73,86.68,86.73,160000000.0
2009-03-25 00:43:00,86.73,86.77,86.71,86.76,169800000.0
2009-03-25 00:44:00,86.745,86.745,86.705,86.705,129400000.0
2009-03-25 00:45:00,86.705,86.76,86.705,86.75,116200000.0
2009-03-25 00:46:00,86.765,86.785,86.765,86.785,155600000.0
2009-03-25 00:47:00,86.775,86.81,86.775,86.81,119000000.0
2009-03-25 00:48:00,86.81,86.81,86.78,86.79,139600000.0
2009-03-25 00:49:00,86.79,86.81,86.79,86.81,100800000.0
2009-03-25 00:50:00,86.815,86.84,86.805,86.83,438000000.0
2009-03-25 00:51:00,86.835,86.845,86.825,86.83,284400000.0
2009-03-25 00:52:00,86.83,86.84,86.82,86.83,186400000.0
2009-03-25 00:53:00,86.84,86.845,86.815,86.845,170400000.0
2009-03-25 00:54:00,86.835,86.85,86.825,86.85,128200000.0
2009-03-25 00:55:00,86.845,86.89,86.825,86.89,326800000.0
2009-03-25 00:56:00,86.885,86.9,86.85,86.855,376000000.0
2009-03-25 00:57:00,86.84,86.85,86.82,86.84,388400000.0
2009-03-25 00:58:00,86.84,86.855,86.83,86.845,529800000.0
2009-03-25 00:59:00,86.85,86.87,86.835,86.845,209200000.0
2009-03-25 01:00:00,86.87,86.895,86.85,86.895,175000000.0
2009-03-25 01:01:00,86.88,86.89,86.855,86.885,72400000.0
2009-03-25 01:02:00,86.885,86.885,86.86,86.87,113400000.0
2009-03-25 01:03:00,86.87,86.875,86.865,86.865,27200000.0
2009-03-25 01:04:00,86.87,86.875,86.85,86.855,227200000.0
2009-03-25 01:05:00,86.85,86.87,86.845,86.85,257400000.0
2009-03-25 01:06:00,86.85,86.85,86.84,86.845,46800000.0
2009-03-25 01:07:00,86.845,86.845,86.84,86.84,28600000.0
2009-03-25 01:08:00,86.84,86.845,86.835,86.835,55800000.0
2009-03-25 01:09:00,86.835,86.85,86.83,86.835,113600000.0
2009-03-25 01:10:00,86.84,86.84,86.835,86.84,15600000.0
2009-03-25 01:11:00,86.835,86.85,86.835,86.85,13000000.0
2009-03-25 01:12:00,86.845,86.85,86.845,86.845,15600000.0
2009-03-25 01:13:00,86.845,86.845,86.835,86.835,40200000.0
2009-03-25 01:14:00,86.835,86.84,86.815,86.815,84800000.0
2009-03-25 01:15:00,86.825,86.84,86.815,86.83,58400000.0
2009-03-25 01:16:00,86.825,86.84,86.82,86.825,159400000.0
2009-03-25 01:17:00,86.835,86.85,86.82,86.83,179200000.0
2009-03-25 01:18:00,86.85,86.85,86.81,86.82,447800000.0
2009-03-25 01:19:00,86.82,86.82,86.785,86.815,216600000.0
2009-03-25 01:20:00,86.815,86.83,86.795,86.83,131200000.0
2009-03-25 01:21:00,86.83,86.835,86.805,86.805,243600000.0
2009-03-25 01:22:00,86.81,86.82,86.8,86.8,139600000.0
2009-03-25 01:23:00,86.8,86.8,86.77,86.8,222800000.0
2009-03-25 01:24:00,86.79,86.79,86.765,86.775,95200000.0
2009-03-25 01:25:00,86.775,86.8,86.765,86.79,117000000.0
2009-03-25 01:26:00,86.78,86.815,86.775,86.805,84400000.0
2009-03-25 01:27:00,86.805,86.815,86.78,86.8,140800000.0
2009-03-25 01:28:00,86.8,86.8,86.765,86.765,83000000.0
2009-03-25 01:29:00,86.77,86.785,86.745,86.75,175800000.0
2009-03-25 01:30:00,86.745,86.78,86.745,86.77,77400000.0
2009-03-25 01:31:00,86.775,86.805,86.775,86.8,95800000.0
2009-03-25 01:32:00,86.795,86.795,86.765,86.78,167400000.0
2009-03-25 01:33:00,86.78,86.78,86.75,86.755,171800000.0
2009-03-25 01:34:00,86.755,86.775,86.755,86.76,72600000.0
2009-03-25 01:35:00,86.76,86.82,86.76,86.82,294000000.0
2009-03-25 01:36:00,86.82,86.845,86.805,86.825,375600000.0
2009-03-25 01:37:00,86.825,86.855,86.81,86.815,236400000.0
2009-03-25 01:38:00,86.81,86.855,86.81,86.84,136600000.0
2009-03-25 01:39:00,86.835,86.84,86.825,86.84,20800000.0
2009-03-25 01:40:00,86.83,86.845,86.81,86.825,129600000.0
2009-03-25 01:41:00,86.82,86.82,86.81,86.81,63200000.0
2009-03-25 01:42:00,86.81,86.815,86.795,86.795,81000000.0
2009-03-25 01:43:00,86.795,86.805,86.795,86.805,41400000.0
2009-03-25 01:44:00,86.805,86.805,86.8,86.805,40600000.0
2009-03-25 01:45:00,86.81,86.85,86.81,86.835,92200000.0
2009-03-25 01:46:00,86.83,86.83,86.8,86.81,121800000.0
2009-03-25 01:47:00,86.815,86.835,86.815,86.83,79200000.0
2009-03-25 01:48:00,86.83,86.86,86.83,86.845,79200000.0
2009-03-25 01:49:00,86.845,86.855,86.83,86.83,39000000.0
2009-03-25 01:50:00,86.825,86.835,86.8,86.81,162000000.0
2009-03-25 01:51:00,86.81,86.845,86.765,86.81,290800000.0
2009-03-25 01:52:00,86.815,86.84,86.815,86.835,59000000.0
2009-03-25 01:53:00,86.835,86.85,86.82,86.845,93800000.0
2009-03-25 01:54:00,86.845,86.87,86.845,86.87,96200000.0
2009-03-25 01:55:00,86.875,86.895,86.87,86.88,83200000.0
2009-03-25 01:56:00,86.875,86.89,86.86,86.875,559000000.0
2009-03-25 01:57:00,86.885,86.885,86.86,86.865,250200000.0
2009-03-25 01:58:00,86.865,86.91,86.86,86.91,336400000.0
2009-03-25 01:59:00,86.905,86.94,86.9,86.94,525600000.0
2009-03-25 02:00:00,86.94,86.96,86.9,86.96,708200000.0
2009-03-25 02:01:00,86.96,86.96,86.89,86.91,126000000.0
2009-03-25 02:02:00,86.91,86.91,86.875,86.885,248000000.0
2009-03-25 02:03:00,86.88,86.89,86.86,86.87,185800000.0
2009-03-25 02:04:00,86.87,86.885,86.86,86.88,79600000.0
2009-03-25 02:05:00,86.88,86.885,86.855,86.88,149000000.0
2009-03-25 02:06:00,86.88,86.905,86.87,86.895,185000000.0
2009-03-25 02:07:00,86.895,86.895,86.875,86.88,95000000.0
2009-03-25 02:08:00,86.885,86.91,86.86,86.89,203800000.0
2009-03-25 02:09:00,86.89,86.905,86.88,86.895,186400000.0
2009-03-25 02:10:00,86.9,86.955,86.9,86.94,347800000.0
2009-03-25 02:11:00,86.95,86.95,86.93,86.93,369200000.0
2009-03-25 02:12:00,86.925,86.93,86.91,86.92,344800000.0
2009-03-25 02:13:00,86.92,86.92,86.86,86.87,170400000.0
2009-03-25 02:14:00,86.87,86.89,86.865,86.87,134000000.0
2009-03-25 02:15:00,86.87,86.875,86.835,86.845,227600000.0
2009-03-25 02:16:00,86.85,86.88,86.845,86.875,177000000.0
2009-03-25 02:17:00,86.87,86.885,86.865,86.865,200200000.0
2009-03-25 02:18:00,86.865,86.89,86.845,86.855,359000000.0
2009-03-25 02:19:00,86.86,86.86,86.85,86.85,125600000.0
2009-03-25 02:20:00,86.84,86.86,86.825,86.85,96400000.0
2009-03-25 02:21:00,86.855,86.86,86.83,86.83,69800000.0
2009-03-25 02:22:00,86.83,86.855,86.82,86.84,207200000.0
2009-03-25 02:23:00,86.84,86.84,86.765,86.77,439400000.0
2009-03-25 02:24:00,86.765,86.77,86.74,86.77,166000000.0
2009-03-25 02:25:00,86.755,86.76,86.7,86.7,112200000.0
2009-03-25 02:26:00,86.7,86.725,86.675,86.685,201600000.0
2009-03-25 02:27:00,86.7,86.7,86.675,86.69,159600000.0
2009-03-25 02:28:00,86.695,86.725,86.68,86.72,394800000.0
2009-03-25 02:29:00,86.72,86.72,86.675,86.68,143800000.0
2009-03-25 02:30:00,86.685,86.685,86.66,86.67,106600000.0
2009-03-25 02:31:00,86.67,86.685,86.67,86.675,28600000.0
2009-03-25 02:32:00,86.695,86.705,86.675,86.705,82800000.0
2009-03-25 02:33:00,86.695,86.75,86.68,86.68,277200000.0
2009-03-25 02:34:00,86.705,86.705,86.68,86.7,83100000.0
2009-03-25 02:35:00,86.71,86.725,86.7,86.705,99200000.0
2009-03-25 02:36:00,86.73,86.77,86.705,86.77,114400000.0
2009-03-25 02:37:00,86.765,86.77,86.74,86.755,92200000.0
2009-03-25 02:38:00,86.765,86.765,86.72,86.735,212000000.0
2009-03-25 02:39:00,86.735,86.735,86.675,86.695,129300000.0
2009-03-25 02:40:00,86.695,86.695,86.585,86.62,309500000.0
2009-03-25 02:41:00,86.625,86.625,86.59,86.615,216400000.0
2009-03-25 02:42:00,86.61,86.62,86.58,86.59,193200000.0
2009-03-25 02:43:00,86.59,86.61,86.57,86.58,96400000.0
2009-03-25 02:44:00,86.59,86.65,86.59,86.645,83600000.0
2009-03-25 02:45:00,86.64,86.645,86.64,86.645,7800000.0
2009-03-25 02:46:00,86.635,86.655,86.63,86.645,190800000.0
2009-03-25 02:47:00,86.64,86.645,86.635,86.635,83400000.0
2009-03-25 02:48:00,86.645,86.69,86.64,86.685,99800000.0
2009-03-25 02:49:00,86.68,86.685,86.665,86.67,79600000.0
2009-03-25 02:50:00,86.655,86.655,86.605,86.61,139000000.0
2009-03-25 02:51:00,86.615,86.615,86.53,86.59,211600000.0
2009-03-25 02:52:00,86.595,86.63,86.58,86.615,168000000.0
2009-03-25 02:53:00,86.615,86.62,86.545,86.58,207000000.0
2009-03-25 02:54:00,86.58,86.615,86.545,86.545,389000000.0
2009-03-25 02:55:00,86.54,86.59,86.54,86.555,299600000.0
2009-03-25 02:56:00,86.555,86.59,86.525,86.575,196000000.0
2009-03-25 02:57:00,86.575,86.59,86.57,86.575,198400000.0
2009-03-25 02:58:00,86.565,86.575,86.535,86.535,196400000.0
2009-03-25 02:59:00,86.535,86.545,86.49,86.53,193400000.0
2009-03-25 03:00:00,86.53,86.57,86.525,86.525,229800000.0
2009-03-25 03:01:00,86.52,86.52,86.31,86.31,359200000.0
2009-03-25 03:02:00,86.31,86.495,86.29,86.495,269000000.0
2009-03-25 03:03:00,86.5,86.51,86.42,86.42,269400000.0
2009-03-25 03:04:00,86.42,86.46,86.41,86.445,274600000.0
2009-03-25 03:05:00,86.445,86.495,86.445,86.495,175600000.0
2009-03-25 03:06:00,86.485,86.535,86.485,86.515,182600000.0
2009-03-25 03:07:00,86.51,86.52,86.475,86.475,162600000.0
2009-03-25 03:08:00,86.475,86.475,86.405,86.41,161400000.0
2009-03-25 03:09:00,86.41,86.415,86.36,86.37,292800000.0
2009-03-25 03:10:00,86.37,86.38,86.265,86.31,302800000.0
2009-03-25 03:11:00,86.31,86.325,86.265,86.29,232200000.0
2009-03-25 03:12:00,86.285,86.29,86.27,86.28,226400000.0
2009-03-25 03:13:00,86.275,86.325,86.27,86.3,377800000.0
2009-03-25 03:14:00,86.305,86.31,86.25,86.265,302200000.0
2009-03-25 03:15:00,86.265,86.265,86.165,86.24,303800000.0
2009-03-25 03:16:00,86.24,86.28,86.225,86.265,185200000.0
2009-03-25 03:17:00,86.255,86.345,86.255,86.34,212600000.0
2009-03-25 03:18:00,86.34,86.345,86.31,86.32,171600000.0
2009-03-25 03:19:00,86.315,86.315,86.3,86.31,121800000.0
2009-03-25 03:20:00,86.31,86.32,86.285,86.3,105600000.0
2009-03-25 03:21:00,86.3,86.365,86.295,86.355,208000000.0
2009-03-25 03:22:00,86.35,86.37,86.34,86.34,281400000.0
2009-03-25 03:23:00,86.35,86.43,86.35,86.4,245400000.0
2009-03-25 03:24:00,86.395,86.395,86.365,86.375,152200000.0
2009-03-25 03:25:00,86.38,86.385,86.35,86.35,79800000.0
2009-03-25 03:26:00,86.355,86.355,86.325,86.325,129600000.0
2009-03-25 03:27:00,86.335,86.355,86.325,86.345,168600000.0
2009-03-25 03:28:00,86.34,86.345,86.315,86.33,135200000.0
2009-03-25 03:29:00,86.33,86.355,86.33,86.355,115800000.0
2009-03-25 03:30:00,86.355,86.355,86.315,86.33,147200000.0
2009-03-25 03:31:00,86.325,86.385,86.32,86.385,91000000.0
2009-03-25 03:32:00,86.38,86.43,86.38,86.42,168400000.0
2009-03-25 03:33:00,86.415,86.415,86.39,86.41,118400000.0
2009-03-25 03:34:00,86.415,86.445,86.4,86.405,235400000.0
2009-03-25 03:35:00,86.405,86.46,86.4,86.44,189400000.0
2009-03-25 03:36:00,86.445,86.46,86.425,86.445,183800000.0
2009-03-25 03:37:00,86.445,86.495,86.445,86.475,150600000.0
2009-03-25 03:38:00,86.48,86.515,86.46,86.46,193600000.0
2009-03-25 03:39:00,86.465,86.475,86.415,86.425,236800000.0
2009-03-25 03:40:00,86.43,86.45,86.425,86.44,168400000.0
2009-03-25 03:41:00,86.435,86.45,86.425,86.43,151200000.0
2009-03-25 03:42:00,86.43,86.455,86.415,86.45,120400000.0
2009-03-25 03:43:00,86.45,86.485,86.445,86.485,151600000.0
2009-03-25 03:44:00,86.49,86.5,86.46,86.49,174800000.0
2009-03-25 03:45:00,86.49,86.535,86.49,86.53,182600000.0
2009-03-25 03:46:00,86.53,86.54,86.52,86.53,160000000.0
2009-03-25 03:47:00,86.53,86.535,86.51,86.51,77200000.0
2009-03-25 03:48:00,86.51,86.52,86.49,86.49,159400000.0
2009-03-25 03:49:00,86.49,86.49,86.47,86.48,71000000.0
2009-03-25 03:50:00,86.485,86.5,86.48,86.495,85800000.0
2009-03-25 03:51:00,86.495,86.5,86.48,86.48,39600000.0
2009-03-25 03:52:00,86.475,86.475,86.47,86.475,29000000.0
2009-03-25 03:53:00,86.47,86.48,86.435,86.44,73600000.0
2009-03-25 03:54:00,86.44,86.455,86.44,86.45,235200000.0
2009-03-25 03:55:00,86.45,86.45,86.42,86.425,175200000.0
2009-03-25 03:56:00,86.43,86.435,86.4,86.415,148200000.0
2009-03-25 03:57:00,86.415,86.44,86.41,86.435,164000000.0
2009-03-25 03:58:00,86.43,86.46,86.43,86.455,116200000.0
2009-03-25 03:59:00,86.455,86.455,86.4,86.415,130400000.0
2009-03-25 04:00:00,86.415,86.435,86.405,86.41,102400000.0
2009-03-25 04:01:00,86.41,86.43,86.41,86.425,150200000.0
2009-03-25 04:02:00,86.42,86.42,86.395,86.405,104600000.0
2009-03-25 04:03:00,86.405,86.42,86.395,86.415,112000000.0
2009-03-25 04:04:00,86.415,86.425,86.41,86.415,103600000.0
2009-03-25 04:05:00,86.43,86.455,86.415,86.43,352200000.0
2009-03-25 04:06:00,86.43,86.455,86.405,86.415,163600000.0
2009-03-25 04:07:00,86.415,86.435,86.405,86.415,175000000.0
2009-03-25 04:08:00,86.42,86.445,86.415,86.435,155600000.0
2009-03-25 04:09:00,86.435,86.45,86.435,86.45,111600000.0
2009-03-25 04:10:00,86.45,86.465,86.445,86.445,134000000.0
2009-03-25 04:11:00,86.45,86.45,86.445,86.445,5600000.0
2009-03-25 04:12:00,86.445,86.45,86.41,86.41,79400000.0
2009-03-25 04:13:00,86.41,86.425,86.41,86.415,32200000.0
2009-03-25 04:14:00,86.425,86.425,86.41,86.425,77200000.0
2009-03-25 04:15:00,86.425,86.425,86.425,86.425,8000000.0
2009-03-25 04:16:00,86.425,86.425,86.41,86.425,36800000.0
2009-03-25 04:17:00,86.415,86.425,86.4,86.41,92000000.0
2009-03-25 04:18:00,86.41,86.415,86.405,86.415,79400000.0
2009-03-25 04:19:00,86.41,86.415,86.41,86.41,22000000.0
2009-03-25 04:20:00,86.41,86.47,86.41,86.455,110400000.0
2009-03-25 04:21:00,86.465,86.47,86.45,86.46,63600000.0
2009-03-25 04:22:00,86.46,86.49,86.45,86.47,119800000.0
2009-03-25 04:23:00,86.465,86.49,86.46,86.465,75600000.0
2009-03-25 04:24:00,86.47,86.48,86.46,86.47,97800000.0
2009-03-25 04:25:00,86.475,86.495,86.465,86.495,92800000.0
2009-03-25 04:26:00,86.485,86.485,86.475,86.475,16600000.0
2009-03-25 04:27:00,86.48,86.485,86.48,86.485,26000000.0
2009-03-25 04:28:00,86.485,86.52,86.485,86.505,265000000.0
2009-03-25 04:29:00,86.505,86.505,86.47,86.47,131800000.0
2009-03-25 04:30:00,86.47,86.47,86.44,86.445,206800000.0
2009-03-25 04:31:00,86.45,86.46,86.44,86.45,80400000.0
2009-03-25 04:32:00,86.45,86.46,86.45,86.455,117000000.0
2009-03-25 04:33:00,86.45,86.455,86.44,86.45,79400000.0
2009-03-25 04:34:00,86.435,86.45,86.435,86.45,31400000.0
2009-03-25 04:35:00,86.445,86.465,86.44,86.445,131000000.0
2009-03-25 04:36:00,86.445,86.455,86.445,86.455,281600000.0
2009-03-25 04:37:00,86.455,86.465,86.45,86.455,81000000.0
2009-03-25 04:38:00,86.455,86.49,86.455,86.485,100600000.0
2009-03-25 04:39:00,86.485,86.495,86.48,86.48,49200000.0
2009-03-25 04:40:00,86.48,86.51,86.475,86.5,132600000.0
2009-03-25 04:41:00,86.505,86.54,86.455,86.455,214200000.0
2009-03-25 04:42:00,86.46,86.465,86.45,86.465,85200000.0
2009-03-25 04:43:00,86.465,86.47,86.445,86.455,124600000.0
2009-03-25 04:44:00,86.455,86.465,86.45,86.46,64800000.0
2009-03-25 04:45:00,86.455,86.455,86.455,86.455,22800000.0
2009-03-25 04:46:00,86.46,86.465,86.455,86.46,65800000.0
2009-03-25 04:47:00,86.46,86.48,86.455,86.48,78400000.0
2009-03-25 04:48:00,86.485,86.485,86.42,86.425,68800000.0
2009-03-25 04:49:00,86.435,86.445,86.39,86.41,227800000.0
2009-03-25 04:50:00,86.405,86.455,86.4,86.455,236000000.0
2009-03-25 04:51:00,86.455,86.46,86.425,86.44,188400000.0
2009-03-25 04:52:00,86.445,86.46,86.43,86.435,170000000.0
2009-03-25 04:53:00,86.43,86.435,86.395,86.42,114000000.0
2009-03-25 04:54:00,86.43,86.435,86.395,86.41,285200000.0
2009-03-25 04:55:00,86.405,86.42,86.4,86.41,183000000.0
2009-03-25 04:56:00,86.41,86.415,86.355,86.365,192600000.0
2009-03-25 04:57:00,86.365,86.37,86.345,86.35,215000000.0
2009-03-25 04:58:00,86.36,86.375,86.35,86.355,80400000.0
2009-03-25 04:59:00,86.355,86.375,86.355,86.375,108000000.0
2009-03-25 05:00:00,86.37,86.395,86.37,86.39,97600000.0
2009-03-25 05:01:00,86.39,86.395,86.39,86.395,57200000.0
2009-03-25 05:02:00,86.4,86.405,86.39,86.395,106800000.0
2009-03-25 05:03:00,86.395,86.41,86.39,86.395,86600000.0
2009-03-25 05:04:00,86.405,86.405,86.4,86.4,5400000.0
2009-03-25 05:05:00,86.395,86.4,86.395,86.395,16200000.0
2009-03-25 05:06:00,86.395,86.41,86.375,86.39,239800000.0
2009-03-25 05:07:00,86.39,86.395,86.385,86.395,48600000.0
2009-03-25 05:08:00,86.395,86.41,86.385,86.4,169600000.0
2009-03-25 05:09:00,86.4,86.415,86.39,86.415,140000000.0
2009-03-25 05:10:00,86.415,86.42,86.39,86.395,76200000.0
2009-03-25 05:11:00,86.39,86.395,86.355,86.39,165600000.0
2009-03-25 05:12:00,86.39,86.4,86.38,86.4,159800000.0
2009-03-25 05:13:00,86.4,86.41,86.395,86.405,138000000.0
2009-03-25 05:14:00,86.405,86.415,86.365,86.415,121400000.0
2009-03-25 05:15:00,86.41,86.415,86.39,86.395,56800000.0
2009-03-25 05:16:00,86.395,86.405,86.39,86.405,50600000.0
2009-03-25 05:17:00,86.405,86.46,86.405,86.455,139000000.0
2009-03-25 05:18:00,86.455,86.47,86.445,86.455,129400000.0
2009-03-25 05:19:00,86.46,86.46,86.435,86.44,88200000.0
2009-03-25 05:20:00,86.435,86.435,86.425,86.43,38800000.0
2009-03-25 05:21:00,86.43,86.44,86.425,86.43,51600000.0
2009-03-25 05:22:00,86.435,86.46,86.425,86.46,137600000.0
2009-03-25 05:23:00,86.46,86.46,86.435,86.45,96600000.0
2009-03-25 05:24:00,86.45,86.46,86.43,86.435,61800000.0
2009-03-25 05:25:00,86.44,86.44,86.41,86.425,68200000.0
2009-03-25 05:26:00,86.425,86.43,86.425,86.43,26000000.0
2009-03-25 05:27:00,86.425,86.425,86.405,86.425,71000000.0
2009-03-25 05:28:00,86.41,86.425,86.41,86.425,49400000.0
2009-03-25 05:29:00,86.42,86.435,86.42,86.435,48000000.0
2009-03-25 05:30:00,86.435,86.445,86.415,86.445,147800000.0
2009-03-25 05:31:00,86.44,86.45,86.415,86.42,293400000.0
2009-03-25 05:32:00,86.415,86.425,86.405,86.415,83800000.0
2009-03-25 05:33:00,86.415,86.42,86.4,86.415,179200000.0
2009-03-25 05:34:00,86.42,86.42,86.415,86.42,25000000.0
2009-03-25 05:35:00,86.425,86.445,86.425,86.435,79200000.0
2009-03-25 05:36:00,86.435,86.435,86.43,86.43,10200000.0
2009-03-25 05:37:00,86.425,86.435,86.425,86.435,45800000.0
2009-03-25 05:38:00,86.44,86.46,86.435,86.46,62800000.0
2009-03-25 05:39:00,86.455,86.495,86.45,86.495,119800000.0
2009-03-25 05:40:00,86.49,86.505,86.49,86.505,32600000.0
2009-03-25 05:41:00,86.5,86.505,86.5,86.505,7800000.0
2009-03-25 05:42:00,86.505,86.505,86.5,86.5,15600000.0
2009-03-25 05:43:00,86.495,86.535,86.495,86.52,164200000.0
2009-03-25 05:44:00,86.525,86.53,86.515,86.53,64400000.0
2009-03-25 05:45:00,86.53,86.54,86.52,86.525,103800000.0
2009-03-25 05:46:00,86.52,86.53,86.505,86.505,105200000.0
2009-03-25 05:47:00,86.505,86.535,86.49,86.535,108000000.0
2009-03-25 05:48:00,86.54,86.54,86.515,86.535,92200000.0
2009-03-25 05:49:00,86.52,86.52,86.5,86.51,53600000.0
2009-03-25 05:50:00,86.505,86.51,86.46,86.47,144000000.0
2009-03-25 05:51:00,86.475,86.48,86.45,86.45,89400000.0
2009-03-25 05:52:00,86.45,86.495,86.445,86.495,128000000.0
2009-03-25 05:53:00,86.495,86.505,86.485,86.495,135000000.0
2009-03-25 05:54:00,86.5,86.5,86.48,86.495,91800000.0
2009-03-25 05:55:00,86.505,86.52,86.5,86.52,49800000.0
2009-03-25 05:56:00,86.51,86.51,86.495,86.505,63200000.0
2009-03-25 05:57:00,86.51,86.51,86.48,86.495,99200000.0
2009-03-25 05:58:00,86.49,86.5,86.465,86.48,74200000.0
2009-03-25 05:59:00,86.475,86.505,86.47,86.49,75600000.0
2009-03-25 06:00:00,86.49,86.495,86.48,86.485,107600000.0
2009-03-25 06:01:00,86.485,86.53,86.48,86.53,99800000.0
2009-03-25 06:02:00,86.545,86.575,86.53,86.555,163400000.0
2009-03-25 06:03:00,86.54,86.565,86.53,86.53,124400000.0
2009-03-25 06:04:00,86.53,86.55,86.53,86.535,104200000.0
2009-03-25 06:05:00,86.535,86.59,86.535,86.585,119400000.0
2009-03-25 06:06:00,86.59,86.605,86.58,86.595,70200000.0
2009-03-25 06:07:00,86.595,86.64,86.59,86.63,91600000.0
2009-03-25 06:08:00,86.63,86.65,86.61,86.645,190600000.0
2009-03-25 06:09:00,86.64,86.645,86.62,86.64,116400000.0
2009-03-25 06:10:00,86.635,86.69,86.635,86.68,177200000.0
2009-03-25 06:11:00,86.685,86.685,86.665,86.665,120200000.0
2009-03-25 06:12:00,86.665,86.7,86.665,86.685,276600000.0
2009-03-25 06:13:00,86.69,86.72,86.675,86.695,150200000.0
2009-03-25 06:14:00,86.695,86.695,86.66,86.67,149800000.0
2009-03-25 06:15:00,86.66,86.675,86.645,86.67,225800000.0
2009-03-25 06:16:00,86.67,86.675,86.65,86.665,110600000.0
2009-03-25 06:17:00,86.66,86.665,86.655,86.66,24600000.0
2009-03-25 06:18:00,86.66,86.665,86.655,86.66,58000000.0
2009-03-25 06:19:00,86.655,86.67,86.655,86.66,34200000.0
2009-03-25 06:20:00,86.66,86.66,86.65,86.65,74600000.0
2009-03-25 06:21:00,86.645,86.665,86.645,86.65,113000000.0
2009-03-25 06:22:00,86.65,86.665,86.65,86.65,76000000.0
2009-03-25 06:23:00,86.65,86.655,86.645,86.65,45200000.0
2009-03-25 06:24:00,86.65,86.655,86.63,86.64,111200000.0
2009-03-25 06:25:00,86.63,86.635,86.62,86.625,99800000.0
2009-03-25 06:26:00,86.62,86.64,86.605,86.635,160400000.0
2009-03-25 06:27:00,86.635,86.635,86.6,86.6,111800000.0
2009-03-25 06:28:00,86.6,86.6,86.57,86.585,204200000.0
2009-03-25 06:29:00,86.58,86.585,86.56,86.58,150400000.0
2009-03-25 06:30:00,86.58,86.595,86.565,86.585,303600000.0
2009-03-25 06:31:00,86.59,86.6,86.57,86.575,57800000.0
2009-03-25 06:32:00,86.57,86.575,86.535,86.54,224800000.0
2009-03-25 06:33:00,86.54,86.545,86.53,86.535,127600000.0
2009-03-25 06:34:00,86.53,86.545,86.53,86.54,47400000.0
2009-03-25 06:35:00,86.545,86.61,86.535,86.595,170800000.0
2009-03-25 06:36:00,86.585,86.59,86.58,86.59,22000000.0
2009-03-25 06:37:00,86.585,86.585,86.555,86.555,67400000.0
2009-03-25 06:38:00,86.555,86.575,86.555,86.575,21200000.0
2009-03-25 06:39:00,86.57,86.57,86.55,86.555,44200000.0
2009-03-25 06:40:00,86.555,86.595,86.555,86.575,71600000.0
2009-03-25 06:41:00,86.58,86.585,86.57,86.57,147200000.0
2009-03-25 06:42:00,86.575,86.575,86.53,86.53,109800000.0
2009-03-25 06:43:00,86.53,86.53,86.495,86.5,174800000.0
2009-03-25 06:44:00,86.505,86.51,86.5,86.5,27200000.0
2009-03-25 06:45:00,86.505,86.515,86.485,86.485,91400000.0
2009-03-25 06:46:00,86.49,86.49,86.47,86.48,107200000.0
2009-03-25 06:47:00,86.48,86.495,86.48,86.49,48000000.0
2009-03-25 06:48:00,86.49,86.49,86.48,86.48,7800000.0
2009-03-25 06:49:00,86.485,86.505,86.485,86.49,67600000.0
2009-03-25 06:50:00,86.49,86.52,86.49,86.515,40600000.0
2009-03-25 06:51:00,86.51,86.535,86.51,86.535,78200000.0
2009-03-25 06:52:00,86.535,86.56,86.535,86.54,67600000.0
2009-03-25 06:53:00,86.54,86.55,86.535,86.535,64400000.0
2009-03-25 06:54:00,86.535,86.54,86.515,86.52,117200000.0
2009-03-25 06:55:00,86.52,86.52,86.515,86.52,15600000.0
2009-03-25 06:56:00,86.52,86.54,86.515,86.53,44600000.0
2009-03-25 06:57:00,86.535,86.54,86.53,86.53,13000000.0
2009-03-25 06:58:00,86.53,86.535,86.53,86.535,25000000.0
2009-03-25 06:59:00,86.54,86.55,86.53,86.535,50800000.0
2009-03-25 07:00:00,86.54,86.54,86.48,86.48,108600000.0
2009-03-25 07:01:00,86.485,86.495,86.48,86.49,98400000.0
2009-03-25 07:02:00,86.485,86.5,86.485,86.5,13000000.0
2009-03-25 07:03:00,86.495,86.515,86.49,86.515,111200000.0
2009-03-25 07:04:00,86.515,86.515,86.5,86.5,30800000.0
2009-03-25 07:05:00,86.495,86.53,86.495,86.525,113800000.0
2009-03-25 07:06:00,86.52,86.545,86.51,86.53,68600000.0
2009-03-25 07:07:00,86.525,86.535,86.52,86.525,39400000.0
2009-03-25 07:08:00,86.53,86.53,86.51,86.51,9000000.0
2009-03-25 07:09:00,86.515,86.525,86.51,86.515,73400000.0
2009-03-25 07:10:00,86.515,86.525,86.515,86.515,100800000.0
2009-03-25 07:11:00,86.515,86.52,86.515,86.52,40200000.0
2009-03-25 07:12:00,86.52,86.525,86.5,86.505,36200000.0
2009-03-25 07:13:00,86.5,86.51,86.495,86.505,63000000.0
2009-03-25 07:14:00,86.5,86.51,86.5,86.5,105200000.0
2009-03-25 07:15:00,86.495,86.5,86.49,86.5,27200000.0
2009-03-25 07:16:00,86.5,86.51,86.5,86.51,7200000.0
2009-03-25 07:17:00,86.505,86.52,86.505,86.52,34000000.0
2009-03-25 07:18:00,86.52,86.535,86.505,86.525,101200000.0
2009-03-25 07:19:00,86.52,86.52,86.47,86.485,157000000.0
2009-03-25 07:20:00,86.485,86.49,86.435,86.44,317000000.0
2009-03-25 07:21:00,86.455,86.455,86.4,86.425,253000000.0
2009-03-25 07:22:00,86.425,86.445,86.425,86.435,213200000.0
2009-03-25 07:23:00,86.435,86.435,86.385,86.43,237100000.0
2009-03-25 07:24:00,86.43,86.45,86.42,86.45,111200000.0
2009-03-25 07:25:00,86.455,86.46,86.385,86.39,196800000.0
2009-03-25 07:26:00,86.39,86.415,86.375,86.395,165000000.0
2009-03-25 07:27:00,86.395,86.395,86.285,86.29,291800000.0
2009-03-25 07:28:00,86.29,86.385,86.265,86.345,253000000.0
2009-03-25 07:29:00,86.34,86.36,86.29,86.29,269400000.0
2009-03-25 07:30:00,86.29,86.29,86.225,86.26,299000000.0
2009-03-25 07:31:00,86.26,86.27,86.155,86.165,324200000.0
2009-03-25 07:32:00,86.17,86.255,86.17,86.24,206000000.0
2009-03-25 07:33:00,86.24,86.275,86.24,86.245,99400000.0
2009-03-25 07:34:00,86.245,86.25,86.215,86.235,160400000.0
2009-03-25 07:35:00,86.24,86.285,86.23,86.275,198200000.0
2009-03-25 07:36:00,86.285,86.295,86.24,86.24,179600000.0
2009-03-25 07:37:00,86.245,86.27,86.235,86.27,113600000.0
2009-03-25 07:38:00,86.27,86.29,86.25,86.265,152800000.0
2009-03-25 07:39:00,86.265,86.265,86.24,86.25,141400000.0
2009-03-25 07:40:00,86.255,86.26,86.125,86.125,235600000.0
2009-03-25 07:41:00,86.12,86.155,86.07,86.135,405000000.0
2009-03-25 07:42:00,86.14,86.185,86.13,86.16,298800000.0
2009-03-25 07:43:00,86.16,86.215,86.16,86.215,181000000.0
2009-03-25 07:44:00,86.215,86.28,86.215,86.28,214000000.0
2009-03-25 07:45:00,86.285,86.3,86.235,86.245,300200000.0
2009-03-25 07:46:00,86.24,86.265,86.235,86.235,119600000.0
2009-03-25 07:47:00,86.235,86.255,86.225,86.245,186000000.0
2009-03-25 07:48:00,86.255,86.335,86.255,86.32,187600000.0
2009-03-25 07:49:00,86.335,86.34,86.265,86.27,158200000.0
2009-03-25 07:50:00,86.28,86.3,86.27,86.28,117600000.0
2009-03-25 07:51:00,86.295,86.36,86.29,86.36,125600000.0
2009-03-25 07:52:00,86.35,86.445,86.35,86.42,240600000.0
2009-03-25 07:53:00,86.405,86.425,86.31,86.325,236400000.0
2009-03-25 07:54:00,86.335,86.355,86.315,86.355,195000000.0
2009-03-25 07:55:00,86.35,86.4,86.35,86.395,129200000.0
2009-03-25 07:56:00,86.4,86.41,86.38,86.38,67800000.0
2009-03-25 07:57:00,86.39,86.39,86.365,86.375,112400000.0
2009-03-25 07:58:00,86.375,86.41,86.37,86.4,121800000.0
2009-03-25 07:59:00,86.395,86.42,86.395,86.42,141200000.0
2009-03-25 08:00:00,86.425,86.425,86.36,86.365,161800000.0
2009-03-25 08:01:00,86.36,86.36,86.265,86.265,271000000.0
2009-03-25 08:02:00,86.275,86.275,86.185,86.185,315000000.0
2009-03-25 08:03:00,86.18,86.23,86.155,86.18,334400000.0
2009-03-25 08:04:00,86.18,86.19,86.165,86.17,326600000.0
2009-03-25 08:05:00,86.17,86.275,86.17,86.245,199400000.0
2009-03-25 08:06:00,86.245,86.34,86.24,86.34,145600000.0
2009-03-25 08:07:00,86.36,86.38,86.315,86.355,172600000.0
2009-03-25 08:08:00,86.34,86.365,86.29,86.3,199400000.0
2009-03-25 08:09:00,86.3,86.315,86.3,86.3,152400000.0
2009-03-25 08:10:00,86.3,86.325,86.285,86.285,115600000.0
2009-03-25 08:11:00,86.29,86.3,86.285,86.295,44200000.0
2009-03-25 08:12:00,86.295,86.31,86.295,86.3,72000000.0
2009-03-25 08:13:00,86.3,86.305,86.29,86.29,26800000.0
2009-03-25 08:14:00,86.265,86.32,86.26,86.3,151200000.0
2009-03-25 08:15:00,86.295,86.325,86.29,86.31,101600000.0
2009-03-25 08:16:00,86.31,86.355,86.31,86.355,88200000.0
2009-03-25 08:17:00,86.36,86.38,86.35,86.38,52400000.0
2009-03-25 08:18:00,86.375,86.395,86.375,86.38,83800000.0
2009-03-25 08:19:00,86.38,86.395,86.345,86.345,137000000.0
2009-03-25 08:20:00,86.34,86.36,86.33,86.33,222200000.0
2009-03-25 08:21:00,86.335,86.345,86.31,86.32,117400000.0
2009-03-25 08:22:00,86.325,86.335,86.325,86.33,18400000.0
2009-03-25 08:23:00,86.335,86.375,86.33,86.335,126400000.0
2009-03-25 08:24:00,86.335,86.34,86.335,86.34,46400000.0
2009-03-25 08:25:00,86.335,86.335,86.31,86.32,39000000.0
2009-03-25 08:26:00,86.32,86.33,86.31,86.32,91200000.0
2009-03-25 08:27:00,86.325,86.35,86.32,86.33,103400000.0
2009-03-25 08:28:00,86.335,86.34,86.31,86.315,118000000.0
2009-03-25 08:29:00,86.325,86.325,86.3,86.305,124000000.0
2009-03-25 08:30:00,86.31,86.325,86.3,86.325,109600000.0
2009-03-25 08:31:00,86.32,86.34,86.31,86.33,96600000.0
2009-03-25 08:32:00,86.325,86.33,86.325,86.325,39000000.0
2009-03-25 08:33:00,86.315,86.315,86.265,86.265,157400000.0
2009-03-25 08:34:00,86.265,86.28,86.26,86.28,132800000.0
2009-03-25 08:35:00,86.28,86.285,86.27,86.28,102600000.0
2009-03-25 08:36:00,86.275,86.28,86.21,86.21,143000000.0
2009-03-25 08:37:00,86.21,86.21,86.14,86.175,224400000.0
2009-03-25 08:38:00,86.18,86.21,86.17,86.21,131000000.0
2009-03-25 08:39:00,86.21,86.24,86.205,86.24,63200000.0
2009-03-25 08:40:00,86.25,86.29,86.25,86.28,158600000.0
2009-03-25 08:41:00,86.275,86.285,86.255,86.27,97800000.0
2009-03-25 08:42:00,86.28,86.29,86.26,86.29,127600000.0
2009-03-25 08:43:00,86.28,86.3,86.28,86.29,150400000.0
2009-03-25 08:44:00,86.28,86.28,86.225,86.27,136600000.0
2009-03-25 08:45:00,86.27,86.275,86.245,86.255,99600000.0
2009-03-25 08:46:00,86.255,86.27,86.255,86.255,113000000.0
2009-03-25 08:47:00,86.255,86.295,86.255,86.28,226400000.0
2009-03-25 08:48:00,86.285,86.29,86.225,86.225,196600000.0
2009-03-25 08:49:00,86.24,86.24,86.225,86.23,77200000.0
2009-03-25 08:50:00,86.23,86.275,86.225,86.26,192400000.0
2009-03-25 08:51:00,86.265,86.28,86.26,86.275,84400000.0
2009-03-25 08:52:00,86.275,86.285,86.235,86.24,157000000.0
2009-03-25 08:53:00,86.245,86.25,86.18,86.195,228600000.0
2009-03-25 08:54:00,86.195,86.215,86.12,86.125,340600000.0
2009-03-25 08:55:00,86.125,86.195,86.125,86.16,203000000.0
2009-03-25 08:56:00,86.16,86.16,86.11,86.115,231800000.0
2009-03-25 08:57:00,86.115,86.13,86.105,86.115,152800000.0
2009-03-25 08:58:00,86.115,86.14,86.095,86.11,170800000.0
2009-03-25 08:59:00,86.1,86.12,86.095,86.11,149600000.0
2009-03-25 09:00:00,86.11,86.165,86.11,86.165,220000000.0
2009-03-25 09:01:00,86.175,86.2,86.16,86.175,144400000.0
2009-03-25 09:02:00,86.175,86.23,86.175,86.23,144400000.0
2009-03-25 09:03:00,86.235,86.235,86.165,86.17,254200000.0
2009-03-25 09:04:00,86.17,86.22,86.165,86.215,206800000.0
2009-03-25 09:05:00,86.22,86.23,86.175,86.2,299600000.0
2009-03-25 09:06:00,86.2,86.225,86.18,86.21,148400000.0
2009-03-25 09:07:00,86.205,86.215,86.175,86.175,81200000.0
2009-03-25 09:08:00,86.175,86.195,86.16,86.17,203600000.0
2009-03-25 09:09:00,86.17,86.185,86.17,86.175,55400000.0
2009-03-25 09:10:00,86.175,86.28,86.175,86.27,168400000.0
2009-03-25 09:11:00,86.27,86.295,86.255,86.29,144000000.0
2009-03-25 09:12:00,86.295,86.295,86.27,86.28,65400000.0
2009-03-25 09:13:00,86.275,86.3,86.275,86.285,111400000.0
2009-03-25 09:14:00,86.285,86.34,86.285,86.32,162800000.0
2009-03-25 09:15:00,86.325,86.345,86.285,86.305,191600000.0
2009-03-25 09:16:00,86.305,86.31,86.29,86.31,46800000.0
2009-03-25 09:17:00,86.315,86.315,86.245,86.25,119400000.0
2009-03-25 09:18:00,86.25,86.27,86.235,86.24,201800000.0
2009-03-25 09:19:00,86.235,86.235,86.21,86.21,155200000.0
2009-03-25 09:20:00,86.21,86.26,86.21,86.245,334200000.0
2009-03-25 09:21:00,86.245,86.25,86.225,86.235,128600000.0
2009-03-25 09:22:00,86.23,86.25,86.215,86.215,182200000.0
2009-03-25 09:23:00,86.215,86.23,86.215,86.22,136600000.0
2009-03-25 09:24:00,86.225,86.23,86.215,86.215,51800000.0
2009-03-25 09:25:00,86.21,86.245,86.21,86.235,202400000.0
2009-03-25 09:26:00,86.235,86.24,86.19,86.195,162200000.0
2009-03-25 09:27:00,86.195,86.225,86.18,86.2,179200000.0
2009-03-25 09:28:00,86.2,86.22,86.19,86.205,335000000.0
2009-03-25 09:29:00,86.2,86.245,86.2,86.24,308200000.0
2009-03-25 09:30:00,86.24,86.24,86.195,86.195,212400000.0
2009-03-25 09:31:00,86.185,86.215,86.16,86.16,184000000.0
2009-03-25 09:32:00,86.16,86.23,86.16,86.23,237200000.0
2009-03-25 09:33:00,86.23,86.23,86.165,86.17,196400000.0
2009-03-25 09:34:00,86.165,86.215,86.16,86.195,335000000.0
2009-03-25 09:35:00,86.195,86.2,86.175,86.19,194400000.0
2009-03-25 09:36:00,86.19,86.21,86.185,86.2,133400000.0
2009-03-25 09:37:00,86.195,86.2,86.185,86.19,136600000.0
2009-03-25 09:38:00,86.19,86.19,86.145,86.165,342000000.0
2009-03-25 09:39:00,86.165,86.165,86.135,86.145,280200000.0
2009-03-25 09:40:00,86.145,86.175,86.135,86.175,208000000.0
2009-03-25 09:41:00,86.17,86.185,86.155,86.17,184400000.0
2009-03-25 09:42:00,86.17,86.195,86.145,86.195,259400000.0
2009-03-25 09:43:00,86.2,86.235,86.195,86.23,257000000.0
2009-03-25 09:44:00,86.23,86.27,86.22,86.26,257600000.0
2009-03-25 09:45:00,86.265,86.265,86.22,86.23,266600000.0
2009-03-25 09:46:00,86.23,86.28,86.225,86.275,231600000.0
2009-03-25 09:47:00,86.28,86.33,86.275,86.325,439200000.0
2009-03-25 09:48:00,86.32,86.325,86.275,86.295,335200000.0
2009-03-25 09:49:00,86.295,86.34,86.27,86.285,323600000.0
2009-03-25 09:50:00,86.28,86.295,86.27,86.285,252400000.0
2009-03-25 09:51:00,86.29,86.315,86.27,86.28,264000000.0
2009-03-25 09:52:00,86.28,86.295,86.265,86.27,329400000.0
2009-03-25 09:53:00,86.275,86.33,86.27,86.32,226400000.0
2009-03-25 09:54:00,86.33,86.345,86.32,86.34,259000000.0
2009-03-25 09:55:00,86.34,86.34,86.285,86.325,253400000.0
2009-03-25 09:56:00,86.325,86.34,86.32,86.335,235000000.0
2009-03-25 09:57:00,86.335,86.355,86.315,86.355,367200000.0
2009-03-25 09:58:00,86.355,86.36,86.325,86.325,206400000.0
2009-03-25 09:59:00,86.325,86.355,86.315,86.34,424000000.0
2009-03-25 10:00:00,86.345,86.365,86.315,86.33,350800000.0
2009-03-25 10:01:00,86.33,86.39,86.325,86.39,350200000.0
2009-03-25 10:02:00,86.395,86.395,86.36,86.36,232800000.0
2009-03-25 10:03:00,86.36,86.375,86.345,86.37,440400000.0
2009-03-25 10:04:00,86.37,86.37,86.335,86.36,282200000.0
2009-03-25 10:05:00,86.37,86.395,86.355,86.36,331200000.0
2009-03-25 10:06:00,86.355,86.41,86.355,86.405,315600000.0
2009-03-25 10:07:00,86.405,86.46,86.405,86.45,287800000.0
2009-03-25 10:08:00,86.44,86.46,86.43,86.44,335200000.0
2009-03-25 10:09:00,86.435,86.435,86.385,86.4,220000000.0
2009-03-25 10:10:00,86.405,86.43,86.395,86.425,309000000.0
2009-03-25 10:11:00,86.425,86.43,86.395,86.41,184000000.0
2009-03-25 10:12:00,86.4,86.405,86.37,86.385,308200000.0
2009-03-25 10:13:00,86.385,86.4,86.385,86.4,123400000.0
2009-03-25 10:14:00,86.4,86.535,86.395,86.505,234000000.0
2009-03-25 10:15:00,86.505,86.51,86.365,86.41,362500000.0
2009-03-25 10:16:00,86.42,86.42,86.36,86.37,377000000.0
2009-03-25 10:17:00,86.37,86.405,86.37,86.385,187400000.0
2009-03-25 10:18:00,86.38,86.415,86.365,86.38,249000000.0
2009-03-25 10:19:00,86.385,86.39,86.32,86.32,184800000.0
2009-03-25 10:20:00,86.325,86.365,86.32,86.365,196600000.0
2009-03-25 10:21:00,86.365,86.375,86.35,86.375,316400000.0
2009-03-25 10:22:00,86.365,86.445,86.325,86.37,375800000.0
2009-03-25 10:23:00,86.37,86.385,86.335,86.355,345600000.0
2009-03-25 10:24:00,86.36,86.375,86.325,86.37,329800000.0
2009-03-25 10:25:00,86.37,86.385,86.325,86.35,390800000.0
2009-03-25 10:26:00,86.35,86.36,86.325,86.325,361400000.0
2009-03-25 10:27:00,86.33,86.33,86.285,86.31,289800000.0
2009-03-25 10:28:00,86.31,86.335,86.305,86.33,332200000.0
2009-03-25 10:29:00,86.335,86.355,86.285,86.295,215800000.0
2009-03-25 10:30:00,86.29,86.295,86.24,86.27,296200000.0
2009-03-25 10:31:00,86.28,86.285,86.185,86.21,341800000.0
2009-03-25 10:32:00,86.21,86.23,86.095,86.11,279700000.0
2009-03-25 10:33:00,86.125,86.145,86.05,86.075,368800000.0
2009-03-25 10:34:00,86.075,86.09,86.02,86.025,384400000.0
2009-03-25 10:35:00,86.025,86.06,86.015,86.055,418600000.0
2009-03-25 10:36:00,86.045,86.115,86.03,86.09,405200000.0
2009-03-25 10:37:00,86.09,86.115,86.055,86.105,447100000.0
2009-03-25 10:38:00,86.105,86.195,86.105,86.145,327000000.0
2009-03-25 10:39:00,86.145,86.17,86.12,86.14,231000000.0
2009-03-25 10:40:00,86.135,86.16,86.13,86.15,162600000.0
2009-03-25 10:41:00,86.15,86.215,86.15,86.2,182200000.0
2009-03-25 10:42:00,86.2,86.21,86.185,86.195,266400000.0
2009-03-25 10:43:00,86.19,86.23,86.19,86.22,226200000.0
2009-03-25 10:44:00,86.22,86.25,86.21,86.245,293000000.0
2009-03-25 10:45:00,86.245,86.245,86.19,86.195,359600000.0
2009-03-25 10:46:00,86.195,86.195,86.155,86.18,271000000.0
2009-03-25 10:47:00,86.185,86.185,86.07,86.09,295200000.0
2009-03-25 10:48:00,86.09,86.16,86.09,86.155,279600000.0
2009-03-25 10:49:00,86.16,86.205,86.145,86.145,372800000.0
2009-03-25 10:50:00,86.15,86.17,86.145,86.155,162400000.0
2009-03-25 10:51:00,86.16,86.195,86.155,86.175,241800000.0
2009-03-25 10:52:00,86.175,86.25,86.165,86.23,415600000.0
2009-03-25 10:53:00,86.23,86.27,86.22,86.255,313800000.0
2009-03-25 10:54:00,86.265,86.29,86.255,86.28,339400000.0
2009-03-25 10:55:00,86.28,86.335,86.275,86.305,311200000.0
2009-03-25 10:56:00,86.31,86.315,86.29,86.295,359200000.0
2009-03-25 10:57:00,86.295,86.305,86.28,86.29,206000000.0
2009-03-25 10:58:00,86.295,86.385,86.285,86.37,438400000.0
2009-03-25 10:59:00,86.37,86.4,86.32,86.345,259000000.0
2009-03-25 11:00:00,86.305,86.345,86.225,86.28,273800000.0
2009-03-25 11:01:00,86.28,86.285,86.23,86.265,399600000.0
2009-03-25 11:02:00,86.265,86.265,86.225,86.255,264000000.0
2009-03-25 11:03:00,86.255,86.35,86.24,86.305,468600000.0
2009-03-25 11:04:00,86.305,86.355,86.28,86.355,527200000.0
2009-03-25 11:05:00,86.365,86.41,86.355,86.4,531200000.0
2009-03-25 11:06:00,86.4,86.42,86.35,86.36,380000000.0
2009-03-25 11:07:00,86.36,86.395,86.35,86.35,337200000.0
2009-03-25 11:08:00,86.345,86.4,86.345,86.395,354200000.0
2009-03-25 11:09:00,86.39,86.39,86.365,86.37,194200000.0
2009-03-25 11:10:00,86.37,86.4,86.355,86.365,313800000.0
2009-03-25 11:11:00,86.37,86.41,86.36,86.385,261200000.0
2009-03-25 11:12:00,86.385,86.43,86.355,86.415,239800000.0
2009-03-25 11:13:00,86.42,86.475,86.415,86.42,268800000.0
2009-03-25 11:14:00,86.42,86.43,86.395,86.415,306000000.0
2009-03-25 11:15:00,86.415,86.415,86.365,86.39,304200000.0
2009-03-25 11:16:00,86.39,86.4,86.375,86.375,129000000.0
2009-03-25 11:17:00,86.36,86.41,86.36,86.4,360200000.0
2009-03-25 11:18:00,86.39,86.41,86.375,86.385,378800000.0
2009-03-25 11:19:00,86.385,86.42,86.375,86.415,308000000.0
2009-03-25 11:20:00,86.41,86.48,86.39,86.47,353600000.0
2009-03-25 11:21:00,86.47,86.5,86.46,86.495,309400000.0
2009-03-25 11:22:00,86.47,86.47,86.415,86.435,316200000.0
2009-03-25 11:23:00,86.435,86.435,86.41,86.42,302400000.0
2009-03-25 11:24:00,86.42,86.435,86.41,86.41,282400000.0
2009-03-25 11:25:00,86.405,86.42,86.375,86.4,387000000.0
2009-03-25 11:26:00,86.405,86.435,86.395,86.42,408200000.0
2009-03-25 11:27:00,86.42,86.435,86.39,86.4,443600000.0
2009-03-25 11:28:00,86.4,86.425,86.385,86.405,306400000.0
2009-03-25 11:29:00,86.41,86.415,86.385,86.4,193600000.0
2009-03-25 11:30:00,86.405,86.42,86.385,86.41,322700000.0
2009-03-25 11:31:00,86.41,86.415,86.375,86.415,481800000.0
2009-03-25 11:32:00,86.415,86.445,86.415,86.435,426000000.0
2009-03-25 11:33:00,86.44,86.455,86.39,86.39,207200000.0
2009-03-25 11:34:00,86.39,86.425,86.385,86.385,201200000.0
2009-03-25 11:35:00,86.385,86.405,86.36,86.38,228800000.0
2009-03-25 11:36:00,86.38,86.41,86.38,86.4,249500000.0
2009-03-25 11:37:00,86.4,86.425,86.39,86.425,247200000.0
2009-03-25 11:38:00,86.425,86.445,86.415,86.42,292200000.0
2009-03-25 11:39:00,86.415,86.435,86.41,86.42,207400000.0
2009-03-25 11:40:00,86.42,86.425,86.38,86.395,233800000.0
2009-03-25 11:41:00,86.395,86.415,86.375,86.415,183400000.0
2009-03-25 11:42:00,86.415,86.48,86.4,86.48,250600000.0
2009-03-25 11:43:00,86.475,86.54,86.47,86.47,383000000.0
2009-03-25 11:44:00,86.47,86.54,86.47,86.515,345000000.0
2009-03-25 11:45:00,86.515,86.52,86.49,86.51,295400000.0
2009-03-25 11:46:00,86.51,86.515,86.5,86.505,213000000.0
2009-03-25 11:47:00,86.505,86.515,86.495,86.51,202000000.0
2009-03-25 11:48:00,86.505,86.515,86.5,86.505,140600000.0
2009-03-25 11:49:00,86.505,86.505,86.455,86.455,143500000.0
2009-03-25 11:50:00,86.44,86.46,86.42,86.45,202800000.0
2009-03-25 11:51:00,86.45,86.455,86.435,86.445,197400000.0
2009-03-25 11:52:00,86.455,86.48,86.445,86.48,183200000.0
2009-03-25 11:53:00,86.48,86.515,86.47,86.51,301800000.0
2009-03-25 11:54:00,86.51,86.51,86.46,86.465,264200000.0
2009-03-25 11:55:00,86.465,86.49,86.465,86.47,289400000.0
2009-03-25 11:56:00,86.47,86.49,86.465,86.47,290400000.0
2009-03-25 11:57:00,86.475,86.5,86.46,86.465,187600000.0
2009-03-25 11:58:00,86.465,86.525,86.46,86.505,135000000.0
2009-03-25 11:59:00,86.505,86.565,86.495,86.565,202600000.0
2009-03-25 12:00:00,86.565,86.57,86.52,86.54,225800000.0
2009-03-25 12:01:00,86.545,86.555,86.5,86.51,218200000.0
2009-03-25 12:02:00,86.51,86.53,86.505,86.53,260600000.0
2009-03-25 12:03:00,86.525,86.575,86.515,86.545,304400000.0
2009-03-25 12:04:00,86.545,86.55,86.485,86.485,309400000.0
2009-03-25 12:05:00,86.485,86.565,86.485,86.565,341600000.0
2009-03-25 12:06:00,86.56,86.56,86.54,86.55,217000000.0
2009-03-25 12:07:00,86.55,86.595,86.54,86.565,234000000.0
2009-03-25 12:08:00,86.565,86.575,86.545,86.56,252200000.0
2009-03-25 12:09:00,86.56,86.585,86.53,86.53,321000000.0
2009-03-25 12:10:00,86.535,86.56,86.47,86.475,364600000.0
2009-03-25 12:11:00,86.475,86.515,86.475,86.495,328000000.0
2009-03-25 12:12:00,86.495,86.52,86.495,86.51,255200000.0
2009-03-25 12:13:00,86.51,86.535,86.49,86.53,393400000.0
2009-03-25 12:14:00,86.53,86.53,86.495,86.505,238200000.0
2009-03-25 12:15:00,86.505,86.53,86.5,86.5,277000000.0
2009-03-25 12:16:00,86.5,86.51,86.48,86.495,234200000.0
2009-03-25 12:17:00,86.495,86.555,86.495,86.525,298400000.0
2009-03-25 12:18:00,86.53,86.545,86.525,86.545,198800000.0
2009-03-25 12:19:00,86.555,86.595,86.55,86.565,193800000.0
2009-03-25 12:20:00,86.565,86.58,86.55,86.575,214000000.0
2009-03-25 12:21:00,86.585,86.625,86.575,86.625,145400000.0
2009-03-25 12:22:00,86.62,86.62,86.575,86.6,396800000.0
2009-03-25 12:23:00,86.595,86.595,86.57,86.575,160200000.0
2009-03-25 12:24:00,86.575,86.59,86.565,86.565,285800000.0
2009-03-25 12:25:00,86.565,86.58,86.56,86.575,114800000.0
2009-03-25 12:26:00,86.57,86.575,86.545,86.55,268600000.0
2009-03-25 12:27:00,86.55,86.56,86.52,86.55,351600000.0
2009-03-25 12:28:00,86.55,86.55,86.525,86.535,307600000.0
2009-03-25 12:29:00,86.535,86.555,86.525,86.54,184200000.0
2009-03-25 12:30:00,86.545,86.545,86.51,86.52,280400000.0
2009-03-25 12:31:00,86.52,86.535,86.505,86.535,288400000.0
2009-03-25 12:32:00,86.535,86.66,86.535,86.66,449100000.0
2009-03-25 12:33:00,86.66,86.66,86.625,86.64,305000000.0
2009-03-25 12:34:00,86.64,86.645,86.585,86.62,257800000.0
2009-03-25 12:35:00,86.615,86.615,86.595,86.595,309600000.0
2009-03-25 12:36:00,86.6,86.67,86.595,86.665,234000000.0
2009-03-25 12:37:00,86.665,86.68,86.64,86.67,367200000.0
2009-03-25 12:38:00,86.665,86.695,86.655,86.695,329000000.0
2009-03-25 12:39:00,86.695,86.75,86.68,86.705,330000000.0
2009-03-25 12:40:00,86.71,86.73,86.685,86.705,360400000.0
2009-03-25 12:41:00,86.7,86.73,86.7,86.72,259800000.0
2009-03-25 12:42:00,86.73,86.77,86.71,86.735,398600000.0
2009-03-25 12:43:00,86.75,86.825,86.745,86.79,405200000.0
2009-03-25 12:44:00,86.795,86.8,86.755,86.78,291000000.0
2009-03-25 12:45:00,86.785,86.815,86.765,86.77,359800000.0
2009-03-25 12:46:00,86.77,86.805,86.76,86.79,283200000.0
2009-03-25 12:47:00,86.79,86.795,86.78,86.785,174000000.0
2009-03-25 12:48:00,86.79,86.81,86.78,86.81,136600000.0
2009-03-25 12:49:00,86.805,86.82,86.795,86.8,206800000.0
2009-03-25 12:50:00,86.8,86.82,86.79,86.795,221200000.0
2009-03-25 12:51:00,86.8,86.825,86.79,86.795,280800000.0
2009-03-25 12:52:00,86.79,86.795,86.745,86.745,263600000.0
2009-03-25 12:53:00,86.745,86.745,86.715,86.725,196400000.0
2009-03-25 12:54:00,86.725,86.765,86.72,86.76,216400000.0
2009-03-25 12:55:00,86.76,86.78,86.73,86.75,259400000.0
2009-03-25 12:56:00,86.75,86.77,86.74,86.745,193400000.0
2009-03-25 12:57:00,86.735,86.785,86.735,86.785,333200000.0
2009-03-25 12:58:00,86.79,86.84,86.775,86.775,304400000.0
2009-03-25 12:59:00,86.775,86.775,86.69,86.69,369400000.0
2009-03-25 13:00:00,86.69,86.73,86.64,86.665,361400000.0
2009-03-25 13:01:00,86.665,86.725,86.655,86.71,384400000.0
2009-03-25 13:02:00,86.71,86.71,86.62,86.63,329400000.0
2009-03-25 13:03:00,86.625,86.655,86.615,86.62,370200000.0
2009-03-25 13:04:00,86.62,86.64,86.615,86.64,355600000.0
2009-03-25 13:05:00,86.64,86.64,86.57,86.585,284400000.0
2009-03-25 13:06:00,86.57,86.625,86.555,86.56,385400000.0
2009-03-25 13:07:00,86.56,86.62,86.56,86.585,440200000.0
2009-03-25 13:08:00,86.585,86.615,86.58,86.6,324000000.0
2009-03-25 13:09:00,86.6,86.67,86.6,86.645,237200000.0
2009-03-25 13:10:00,86.645,86.66,86.53,86.55,268400000.0
2009-03-25 13:11:00,86.545,86.595,86.53,86.59,266600000.0
2009-03-25 13:12:00,86.59,86.595,86.575,86.58,156600000.0
2009-03-25 13:13:00,86.575,86.59,86.525,86.53,334000000.0
2009-03-25 13:14:00,86.54,86.595,86.535,86.58,265600000.0
2009-03-25 13:15:00,86.58,86.58,86.545,86.56,221400000.0
2009-03-25 13:16:00,86.56,86.57,86.535,86.555,318200000.0
2009-03-25 13:17:00,86.555,86.575,86.535,86.575,311800000.0
2009-03-25 13:18:00,86.575,86.595,86.555,86.56,344200000.0
2009-03-25 13:19:00,86.56,86.615,86.54,86.615,187000000.0
2009-03-25 13:20:00,86.615,86.66,86.615,86.645,221200000.0
2009-03-25 13:21:00,86.65,86.675,86.61,86.61,203000000.0
2009-03-25 13:22:00,86.605,86.625,86.59,86.6,249400000.0
2009-03-25 13:23:00,86.6,86.63,86.6,86.625,235200000.0
2009-03-25 13:24:00,86.625,86.625,86.555,86.58,237800000.0
2009-03-25 13:25:00,86.57,86.59,86.535,86.565,328000000.0
2009-03-25 13:26:00,86.565,86.565,86.535,86.56,228400000.0
2009-03-25 13:27:00,86.565,86.585,86.56,86.58,177600000.0
2009-03-25 13:28:00,86.575,86.585,86.565,86.585,173000000.0
2009-03-25 13:29:00,86.59,86.595,86.545,86.55,207800000.0
2009-03-25 13:30:00,86.55,86.59,86.55,86.585,217200000.0
2009-03-25 13:31:00,86.585,86.61,86.585,86.59,250000000.0
2009-03-25 13:32:00,86.595,86.615,86.57,86.605,218800000.0
2009-03-25 13:33:00,86.6,86.64,86.6,86.635,226600000.0
2009-03-25 13:34:00,86.635,86.64,86.525,86.525,316800000.0
2009-03-25 13:35:00,86.515,86.59,86.515,86.575,254000000.0
2009-03-25 13:36:00,86.575,86.6,86.55,86.55,241800000.0
2009-03-25 13:37:00,86.55,86.57,86.55,86.56,220200000.0
2009-03-25 13:38:00,86.56,86.565,86.54,86.545,128600000.0
2009-03-25 13:39:00,86.54,86.585,86.5,86.56,363000000.0
2009-03-25 13:40:00,86.565,86.57,86.535,86.545,299000000.0
2009-03-25 13:41:00,86.545,86.555,86.53,86.54,175600000.0
2009-03-25 13:42:00,86.54,86.57,86.515,86.515,256000000.0
2009-03-25 13:43:00,86.52,86.54,86.515,86.52,156200000.0
2009-03-25 13:44:00,86.52,86.56,86.52,86.52,162800000.0
2009-03-25 13:45:00,86.52,86.52,86.48,86.48,205200000.0
2009-03-25 13:46:00,86.48,86.485,86.465,86.475,172400000.0
2009-03-25 13:47:00,86.48,86.495,86.475,86.495,112600000.0
2009-03-25 13:48:00,86.495,86.495,86.48,86.495,86800000.0
2009-03-25 13:49:00,86.495,86.495,86.45,86.46,167200000.0
2009-03-25 13:50:00,86.465,86.48,86.455,86.48,73600000.0
2009-03-25 13:51:00,86.48,86.495,86.44,86.48,244000000.0
2009-03-25 13:52:00,86.48,86.5,86.46,86.495,153400000.0
2009-03-25 13:53:00,86.495,86.555,86.48,86.54,156800000.0
2009-03-25 13:54:00,86.54,86.55,86.515,86.535,228800000.0
2009-03-25 13:55:00,86.54,86.56,86.53,86.53,103000000.0
2009-03-25 13:56:00,86.53,86.58,86.53,86.58,80200000.0
2009-03-25 13:57:00,86.58,86.59,86.535,86.555,268800000.0
2009-03-25 13:58:00,86.56,86.615,86.545,86.6,334200000.0
2009-03-25 13:59:00,86.605,86.615,86.55,86.575,261200000.0
2009-03-25 14:00:00,86.575,86.58,86.54,86.565,175000000.0
2009-03-25 14:01:00,86.565,86.6,86.56,86.595,219400000.0
2009-03-25 14:02:00,86.59,86.605,86.56,86.565,187400000.0
2009-03-25 14:03:00,86.565,86.58,86.56,86.56,136400000.0
2009-03-25 14:04:00,86.555,86.58,86.555,86.575,113400000.0
2009-03-25 14:05:00,86.575,86.605,86.535,86.55,226200000.0
2009-03-25 14:06:00,86.55,86.555,86.5,86.505,283600000.0
2009-03-25 14:07:00,86.51,86.545,86.505,86.535,217200000.0
2009-03-25 14:08:00,86.53,86.53,86.495,86.5,213200000.0
2009-03-25 14:09:00,86.495,86.595,86.495,86.585,408200000.0
2009-03-25 14:10:00,86.59,86.59,86.515,86.525,275000000.0
2009-03-25 14:11:00,86.515,86.55,86.515,86.545,170400000.0
2009-03-25 14:12:00,86.535,86.54,86.515,86.535,146600000.0
2009-03-25 14:13:00,86.54,86.57,86.52,86.555,306600000.0
2009-03-25 14:14:00,86.555,86.555,86.44,86.465,275000000.0
2009-03-25 14:15:00,86.465,86.53,86.46,86.525,315200000.0
2009-03-25 14:16:00,86.525,86.535,86.5,86.535,275000000.0
2009-03-25 14:17:00,86.53,86.55,86.495,86.52,207800000.0
2009-03-25 14:18:00,86.525,86.525,86.48,86.48,183000000.0
2009-03-25 14:19:00,86.48,86.515,86.47,86.505,324400000.0
2009-03-25 14:20:00,86.505,86.535,86.5,86.52,313000000.0
2009-03-25 14:21:00,86.52,86.555,86.515,86.515,230000000.0
2009-03-25 14:22:00,86.515,86.515,86.49,86.5,254800000.0
2009-03-25 14:23:00,86.505,86.51,86.485,86.485,322600000.0
2009-03-25 14:24:00,86.485,86.505,86.46,86.495,304400000.0
2009-03-25 14:25:00,86.5,86.51,86.475,86.505,249000000.0
2009-03-25 14:26:00,86.51,86.525,86.505,86.52,97200000.0
2009-03-25 14:27:00,86.51,86.565,86.505,86.555,198800000.0
2009-03-25 14:28:00,86.555,86.565,86.545,86.555,295200000.0
2009-03-25 14:29:00,86.555,86.62,86.535,86.575,218600000.0
2009-03-25 14:30:00,86.6,86.765,86.6,86.695,367300000.0
2009-03-25 14:31:00,86.68,86.76,86.655,86.705,603100000.0
2009-03-25 14:32:00,86.7,86.715,86.645,86.67,450500000.0
2009-03-25 14:33:00,86.67,86.71,86.655,86.685,317400000.0
2009-03-25 14:34:00,86.685,86.7,86.66,86.685,370600000.0
2009-03-25 14:35:00,86.685,86.765,86.675,86.755,388000000.0
2009-03-25 14:36:00,86.75,86.75,86.685,86.685,320800000.0
2009-03-25 14:37:00,86.685,86.745,86.685,86.695,405200000.0
2009-03-25 14:38:00,86.7,86.755,86.69,86.72,377200000.0
2009-03-25 14:39:00,86.72,86.73,86.695,86.73,289200000.0
2009-03-25 14:40:00,86.715,86.75,86.68,86.75,330400000.0
2009-03-25 14:41:00,86.75,86.755,86.725,86.73,580000000.0
2009-03-25 14:42:00,86.73,86.74,86.7,86.72,421200000.0
2009-03-25 14:43:00,86.71,86.745,86.695,86.725,250200000.0
2009-03-25 14:44:00,86.725,86.74,86.685,86.685,238200000.0
2009-03-25 14:45:00,86.675,86.72,86.665,86.695,449800000.0
2009-03-25 14:46:00,86.7,86.715,86.665,86.68,434600000.0
2009-03-25 14:47:00,86.68,86.695,86.665,86.695,305800000.0
2009-03-25 14:48:00,86.685,86.705,86.665,86.685,253800000.0
2009-03-25 14:49:00,86.685,86.71,86.68,86.705,173600000.0
2009-03-25 14:50:00,86.71,86.71,86.665,86.665,244200000.0
2009-03-25 14:51:00,86.66,86.68,86.66,86.67,222400000.0
2009-03-25 14:52:00,86.675,86.72,86.665,86.695,188000000.0
2009-03-25 14:53:00,86.695,86.765,86.695,86.765,225800000.0
2009-03-25 14:54:00,86.76,86.765,86.705,86.71,357400000.0
2009-03-25 14:55:00,86.71,86.725,86.69,86.725,167400000.0
2009-03-25 14:56:00,86.735,86.755,86.715,86.73,337600000.0
2009-03-25 14:57:00,86.73,86.77,86.73,86.74,168600000.0
2009-03-25 14:58:00,86.745,86.765,86.725,86.725,224400000.0
2009-03-25 14:59:00,86.725,86.76,86.725,86.74,282400000.0
2009-03-25 15:00:00,86.74,86.785,86.735,86.775,261600000.0
2009-03-25 15:01:00,86.77,86.8,86.765,86.765,242200000.0
2009-03-25 15:02:00,86.765,86.84,86.76,86.825,354000000.0
2009-03-25 15:03:00,86.835,86.875,86.815,86.87,346600000.0
2009-03-25 15:04:00,86.88,86.91,86.82,86.845,510400000.0
2009-03-25 15:05:00,86.845,86.87,86.83,86.83,243200000.0
2009-03-25 15:06:00,86.83,86.85,86.82,86.845,202200000.0
2009-03-25 15:07:00,86.84,86.865,86.84,86.84,224200000.0
2009-03-25 15:08:00,86.845,86.865,86.835,86.84,149600000.0
2009-03-25 15:09:00,86.84,86.84,86.8,86.825,189800000.0
2009-03-25 15:10:00,86.83,86.83,86.79,86.795,245800000.0
2009-03-25 15:11:00,86.79,86.79,86.755,86.765,325800000.0
2009-03-25 15:12:00,86.76,86.795,86.76,86.785,278600000.0
2009-03-25 15:13:00,86.785,86.82,86.785,86.815,166600000.0
2009-03-25 15:14:00,86.815,86.815,86.79,86.8,206600000.0
2009-03-25 15:15:00,86.8,86.815,86.775,86.795,337600000.0
2009-03-25 15:16:00,86.79,86.795,86.75,86.755,242200000.0
2009-03-25 15:17:00,86.755,86.76,86.705,86.735,265900000.0
2009-03-25 15:18:00,86.735,86.755,86.72,86.735,326600000.0
2009-03-25 15:19:00,86.735,86.755,86.705,86.71,257000000.0
2009-03-25 15:20:00,86.705,86.71,86.64,86.64,402800000.0
2009-03-25 15:21:00,86.64,86.675,86.64,86.66,336200000.0
2009-03-25 15:22:00,86.66,86.67,86.63,86.67,354600000.0
2009-03-25 15:23:00,86.67,86.67,86.565,86.595,354500000.0
2009-03-25 15:24:00,86.595,86.615,86.57,86.6,469800000.0
2009-03-25 15:25:00,86.595,86.64,86.57,86.62,464200000.0
2009-03-25 15:26:00,86.61,86.635,86.59,86.595,385300000.0
2009-03-25 15:27:00,86.595,86.6,86.565,86.59,232200000.0
2009-03-25 15:28:00,86.59,86.63,86.57,86.62,285400000.0
2009-03-25 15:29:00,86.61,86.63,86.605,86.615,279200000.0
2009-03-25 15:30:00,86.61,86.645,86.61,86.645,294600000.0
2009-03-25 15:31:00,86.635,86.645,86.63,86.64,174800000.0
2009-03-25 15:32:00,86.64,86.68,86.62,86.655,317500000.0
2009-03-25 15:33:00,86.66,86.675,86.64,86.655,225600000.0
2009-03-25 15:34:00,86.655,86.675,86.635,86.675,203200000.0
2009-03-25 15:35:00,86.675,86.69,86.66,86.68,209600000.0
2009-03-25 15:36:00,86.68,86.68,86.645,86.665,183800000.0
2009-03-25 15:37:00,86.665,86.685,86.66,86.665,99200000.0
2009-03-25 15:38:00,86.665,86.67,86.63,86.65,141600000.0
2009-03-25 15:39:00,86.65,86.685,86.64,86.64,289999999.0
2009-03-25 15:40:00,86.635,86.7,86.62,86.695,341200000.0
2009-03-25 15:41:00,86.695,86.695,86.64,86.65,333400000.0
2009-03-25 15:42:00,86.665,86.67,86.61,86.62,144800000.0
2009-03-25 15:43:00,86.62,86.645,86.605,86.635,174200000.0
2009-03-25 15:44:00,86.635,86.645,86.62,86.62,170400000.0
2009-03-25 15:45:00,86.625,86.625,86.57,86.575,168100000.0
2009-03-25 15:46:00,86.575,86.615,86.57,86.615,182000000.0
2009-03-25 15:47:00,86.61,86.615,86.56,86.57,222400000.0
2009-03-25 15:48:00,86.575,86.59,86.565,86.585,154400000.0
2009-03-25 15:49:00,86.585,86.62,86.585,86.595,242200000.0
2009-03-25 15:50:00,86.595,86.645,86.595,86.615,179200000.0
2009-03-25 15:51:00,86.615,86.655,86.615,86.655,119600000.0
2009-03-25 15:52:00,86.66,86.685,86.63,86.64,130000000.0
2009-03-25 15:53:00,86.64,86.66,86.625,86.645,271400000.0
2009-03-25 15:54:00,86.645,86.645,86.615,86.63,168400000.0
2009-03-25 15:55:00,86.63,86.63,86.51,86.555,332300000.0
2009-03-25 15:56:00,86.555,86.625,86.495,86.595,309000000.0
2009-03-25 15:57:00,86.6,86.64,86.495,86.57,347300000.0
2009-03-25 15:58:00,86.575,86.66,86.54,86.6,449000000.0
2009-03-25 15:59:00,86.6,86.71,86.565,86.675,444900000.0
2009-03-25 16:00:00,86.67,86.98,86.635,86.98,439700000.0
2009-03-25 16:01:00,87.0,87.03,86.69,86.7,506200000.0
2009-03-25 16:02:00,86.705,86.885,86.69,86.87,414500000.0
2009-03-25 16:03:00,86.86,86.87,86.685,86.705,316000000.0
2009-03-25 16:04:00,86.69,86.79,86.59,86.745,452700000.0
2009-03-25 16:05:00,86.74,86.765,86.605,86.725,366300000.0
2009-03-25 16:06:00,86.725,86.79,86.64,86.76,410000000.0
2009-03-25 16:07:00,86.775,86.97,86.76,86.815,432800000.0
2009-03-25 16:08:00,86.815,86.835,86.715,86.775,349000000.0
2009-03-25 16:09:00,86.775,86.785,86.695,86.755,315800000.0
2009-03-25 16:10:00,86.755,86.78,86.655,86.755,300000000.0
2009-03-25 16:11:00,86.755,86.79,86.685,86.7,379800000.0
2009-03-25 16:12:00,86.7,86.745,86.63,86.73,387500000.0
2009-03-25 16:13:00,86.715,86.745,86.645,86.705,292400000.0
2009-03-25 16:14:00,86.705,86.74,86.64,86.71,353500000.0
2009-03-25 16:15:00,86.71,86.735,86.55,86.73,343900000.0
2009-03-25 16:16:00,86.715,86.75,86.605,86.705,406500000.0
2009-03-25 16:17:00,86.72,86.78,86.65,86.66,482300000.0
2009-03-25 16:18:00,86.67,86.835,86.655,86.805,363900000.0
2009-03-25 16:19:00,86.795,86.795,86.71,86.795,338600000.0
2009-03-25 16:20:00,86.795,86.795,86.68,86.73,304500000.0
2009-03-25 16:21:00,86.74,86.745,86.635,86.715,271000000.0
2009-03-25 16:22:00,86.72,86.735,86.64,86.665,256900000.0
2009-03-25 16:23:00,86.655,86.76,86.645,86.73,405100000.0
2009-03-25 16:24:00,86.735,86.765,86.72,86.725,332900000.0
2009-03-25 16:25:00,86.72,86.76,86.69,86.76,368400000.0
2009-03-25 16:26:00,86.76,86.775,86.715,86.75,419600000.0
2009-03-25 16:27:00,86.76,86.77,86.68,86.69,387600000.0
2009-03-25 16:28:00,86.69,86.75,86.65,86.75,330000000.0
2009-03-25 16:29:00,86.755,86.805,86.695,86.785,361600000.0
2009-03-25 16:30:00,86.77,86.8,86.76,86.77,342300000.0
2009-03-25 16:31:00,86.765,86.785,86.725,86.75,365200000.0
2009-03-25 16:32:00,86.76,86.76,86.715,86.72,351800000.0
2009-03-25 16:33:00,86.72,86.75,86.715,86.74,518000000.0
2009-03-25 16:34:00,86.735,86.78,86.695,86.74,395999999.0
2009-03-25 16:35:00,86.74,86.82,86.74,86.82,357800000.0
2009-03-25 16:36:00,86.835,86.86,86.795,86.83,384600000.0
2009-03-25 16:37:00,86.83,86.845,86.8,86.815,388200000.0
2009-03-25 16:38:00,86.815,86.845,86.78,86.815,406800000.0
2009-03-25 16:39:00,86.815,86.85,86.8,86.815,378000000.0
2009-03-25 16:40:00,86.81,86.885,86.8,86.88,255400000.0
2009-03-25 16:41:00,86.885,86.885,86.815,86.86,315800000.0
2009-03-25 16:42:00,86.86,86.86,86.8,86.8,374200000.0
2009-03-25 16:43:00,86.8,86.82,86.77,86.77,217200000.0
2009-03-25 16:44:00,86.76,86.815,86.75,86.81,266600000.0
2009-03-25 16:45:00,86.81,86.83,86.765,86.825,440800000.0
2009-03-25 16:46:00,86.83,86.86,86.815,86.85,354600000.0
2009-03-25 16:47:00,86.845,86.855,86.79,86.84,251400000.0
2009-03-25 16:48:00,86.835,86.84,86.725,86.78,257500000.0
2009-03-25 16:49:00,86.775,86.8,86.725,86.745,467000000.0
2009-03-25 16:50:00,86.745,86.765,86.715,86.755,521200000.0
2009-03-25 16:51:00,86.76,86.77,86.72,86.735,211600000.0
2009-03-25 16:52:00,86.735,86.755,86.725,86.745,176000000.0
2009-03-25 16:53:00,86.745,86.825,86.745,86.785,238600000.0
2009-03-25 16:54:00,86.78,86.835,86.775,86.825,296200000.0
2009-03-25 16:55:00,86.82,86.83,86.78,86.795,198600000.0
2009-03-25 16:56:00,86.79,86.81,86.77,86.79,386600000.0
2009-03-25 16:57:00,86.79,86.79,86.765,86.77,362400000.0
2009-03-25 16:58:00,86.765,86.775,86.715,86.725,331400000.0
2009-03-25 16:59:00,86.725,86.735,86.665,86.68,463400000.0
2009-03-25 17:00:00,86.68,86.7,86.635,86.695,261600000.0
2009-03-25 17:01:00,86.69,86.7,86.685,86.69,115800000.0
2009-03-25 17:02:00,86.695,86.72,86.695,86.72,73800000.0
2009-03-25 17:03:00,86.72,86.785,86.72,86.78,218200000.0
2009-03-25 17:04:00,86.78,86.81,86.76,86.765,218400000.0
2009-03-25 17:05:00,86.76,86.795,86.73,86.76,344800000.0
2009-03-25 17:06:00,86.765,86.775,86.71,86.745,349200000.0
2009-03-25 17:07:00,86.75,86.78,86.745,86.76,292800000.0
2009-03-25 17:08:00,86.76,86.825,86.76,86.795,335400000.0
2009-03-25 17:09:00,86.795,86.805,86.735,86.77,371400000.0
2009-03-25 17:10:00,86.77,86.8,86.765,86.79,308000000.0
2009-03-25 17:11:00,86.795,86.815,86.785,86.8,167200000.0
2009-03-25 17:12:00,86.805,86.815,86.8,86.8,141000000.0
2009-03-25 17:13:00,86.8,86.83,86.785,86.825,310600000.0
2009-03-25 17:14:00,86.82,86.82,86.745,86.755,309200000.0
2009-03-25 17:15:00,86.765,86.84,86.765,86.81,217400000.0
2009-03-25 17:16:00,86.81,86.82,86.79,86.79,133200000.0
2009-03-25 17:17:00,86.785,86.845,86.78,86.83,180000000.0
2009-03-25 17:18:00,86.825,86.825,86.76,86.77,267800000.0
2009-03-25 17:19:00,86.77,86.785,86.765,86.785,214000000.0
2009-03-25 17:20:00,86.78,86.79,86.775,86.775,151600000.0
2009-03-25 17:21:00,86.775,86.78,86.76,86.78,147400000.0
2009-03-25 17:22:00,86.78,86.795,86.77,86.77,203600000.0
2009-03-25 17:23:00,86.77,86.815,86.765,86.805,167400000.0
2009-03-25 17:24:00,86.815,86.84,86.8,86.805,160400000.0
2009-03-25 17:25:00,86.815,86.88,86.805,86.855,247600000.0
2009-03-25 17:26:00,86.86,86.865,86.835,86.835,137600000.0
2009-03-25 17:27:00,86.835,86.85,86.825,86.84,165800000.0
2009-03-25 17:28:00,86.845,86.845,86.805,86.83,201800000.0
2009-03-25 17:29:00,86.835,86.855,86.83,86.845,146600000.0
2009-03-25 17:30:00,86.84,86.885,86.835,86.865,321200000.0
2009-03-25 17:31:00,86.87,86.915,86.87,86.91,288000000.0
2009-03-25 17:32:00,86.91,86.91,86.855,86.875,343200000.0
2009-03-25 17:33:00,86.875,86.875,86.85,86.87,263000000.0
2009-03-25 17:34:00,86.87,86.87,86.845,86.855,278200000.0
2009-03-25 17:35:00,86.845,86.89,86.845,86.865,397400000.0
2009-03-25 17:36:00,86.865,86.865,86.815,86.82,355400000.0
2009-03-25 17:37:00,86.825,86.825,86.79,86.8,349800000.0
2009-03-25 17:38:00,86.8,86.83,86.8,86.83,118000000.0
2009-03-25 17:39:00,86.825,86.85,86.82,86.84,428400000.0
2009-03-25 17:40:00,86.84,86.85,86.81,86.825,185000000.0
2009-03-25 17:41:00,86.82,86.825,86.795,86.825,188800000.0
2009-03-25 17:42:00,86.825,86.85,86.815,86.82,266600000.0
2009-03-25 17:43:00,86.82,86.835,86.815,86.825,215800000.0
2009-03-25 17:44:00,86.825,86.85,86.82,86.85,103800000.0
2009-03-25 17:45:00,86.855,86.875,86.855,86.86,138000000.0
2009-03-25 17:46:00,86.865,86.88,86.86,86.88,150200000.0
2009-03-25 17:47:00,86.88,86.905,86.875,86.905,199200000.0
2009-03-25 17:48:00,86.905,86.905,86.86,86.86,166000000.0
2009-03-25 17:49:00,86.855,86.875,86.85,86.87,157400000.0
2009-03-25 17:50:00,86.865,86.88,86.85,86.88,73000000.0
2009-03-25 17:51:00,86.875,86.89,86.865,86.865,283800000.0
2009-03-25 17:52:00,86.865,86.885,86.845,86.885,354000000.0
2009-03-25 17:53:00,86.88,86.905,86.86,86.885,320400000.0
2009-03-25 17:54:00,86.88,86.9,86.87,86.9,332600000.0
2009-03-25 17:55:00,86.9,86.95,86.9,86.925,475800000.0
2009-03-25 17:56:00,86.92,86.94,86.9,86.925,317000000.0
2009-03-25 17:57:00,86.925,86.95,86.915,86.945,261000000.0
2009-03-25 17:58:00,86.95,86.995,86.94,86.985,366200000.0
2009-03-25 17:59:00,86.99,87.0,86.915,86.925,452000000.0
2009-03-25 18:00:00,86.92,86.96,86.89,86.96,339000000.0
2009-03-25 18:01:00,86.96,86.96,86.885,86.885,397800000.0
2009-03-25 18:02:00,86.885,86.95,86.885,86.95,234400000.0
2009-03-25 18:03:00,86.95,86.99,86.95,86.965,186800000.0
2009-03-25 18:04:00,86.965,86.98,86.92,86.95,291200000.0
2009-03-25 18:05:00,86.945,86.955,86.935,86.945,120800000.0
2009-03-25 18:06:00,86.95,86.98,86.945,86.97,194000000.0
2009-03-25 18:07:00,86.975,86.995,86.965,86.975,146600000.0
2009-03-25 18:08:00,86.975,86.99,86.965,86.98,166200000.0
2009-03-25 18:09:00,86.98,86.99,86.965,86.975,208400000.0
2009-03-25 18:10:00,86.975,86.98,86.93,86.95,216800000.0
2009-03-25 18:11:00,86.95,86.985,86.95,86.98,112200000.0
2009-03-25 18:12:00,86.985,87.045,86.975,87.035,235800000.0
2009-03-25 18:13:00,87.035,87.035,86.99,86.995,153400000.0
2009-03-25 18:14:00,87.005,87.055,86.995,87.055,246200000.0
2009-03-25 18:15:00,87.055,87.055,87.0,87.025,167800000.0
2009-03-25 18:16:00,87.02,87.03,86.995,86.995,188800000.0
2009-03-25 18:17:00,86.995,87.005,86.99,86.995,117600000.0
2009-03-25 18:18:00,86.99,87.005,86.96,86.97,183400000.0
2009-03-25 18:19:00,86.965,86.975,86.905,86.95,403600000.0
2009-03-25 18:20:00,86.95,87.02,86.915,87.015,527400000.0
2009-03-25 18:21:00,87.02,87.02,86.955,86.995,534600000.0
2009-03-25 18:22:00,87.0,87.06,86.995,87.01,508800000.0
2009-03-25 18:23:00,87.01,87.04,86.975,86.975,319200000.0
2009-03-25 18:24:00,87.005,87.005,86.975,86.995,511200000.0
2009-03-25 18:25:00,86.995,87.01,86.985,87.005,129000000.0
2009-03-25 18:26:00,87.005,87.035,86.995,87.025,165800000.0
2009-03-25 18:27:00,87.02,87.04,87.005,87.025,209600000.0
2009-03-25 18:28:00,87.03,87.05,87.015,87.02,335400000.0
2009-03-25 18:29:00,87.02,87.035,86.99,87.0,247700000.0
2009-03-25 18:30:00,87.005,87.02,87.005,87.005,95200000.0
2009-03-25 18:31:00,87.01,87.04,87.01,87.03,164600000.0
2009-03-25 18:32:00,87.035,87.04,86.99,86.99,418800000.0
2009-03-25 18:33:00,86.99,87.01,86.95,86.975,224200000.0
2009-03-25 18:34:00,86.97,86.985,86.935,86.96,301600000.0
2009-03-25 18:35:00,86.99,87.03,86.98,87.02,411000000.0
2009-03-25 18:36:00,87.02,87.04,87.015,87.035,313600000.0
2009-03-25 18:37:00,87.03,87.04,86.995,87.02,357200000.0
2009-03-25 18:38:00,87.015,87.015,86.96,86.985,415400000.0
2009-03-25 18:39:00,86.985,86.99,86.965,86.97,141600000.0
2009-03-25 18:40:00,86.96,86.975,86.96,86.965,125000000.0
2009-03-25 18:41:00,86.995,87.0,86.985,87.0,89600000.0
2009-03-25 18:42:00,87.0,87.02,87.0,87.02,165200000.0
2009-03-25 18:43:00,87.02,87.04,87.015,87.02,79800000.0
2009-03-25 18:44:00,87.02,87.02,87.01,87.01,7800000.0
2009-03-25 18:45:00,87.005,87.01,86.97,86.97,126800000.0
2009-03-25 18:46:00,86.97,86.98,86.965,86.975,183800000.0
2009-03-25 18:47:00,86.975,86.99,86.975,86.99,62600000.0
2009-03-25 18:48:00,86.985,87.045,86.985,87.045,136000000.0
2009-03-25 18:49:00,87.04,87.05,87.01,87.01,220000000.0
2009-03-25 18:50:00,87.005,87.01,86.995,87.01,220200000.0
2009-03-25 18:51:00,87.01,87.01,86.945,86.945,248000000.0
2009-03-25 18:52:00,86.955,86.96,86.915,86.955,180600000.0
2009-03-25 18:53:00,86.955,86.985,86.95,86.985,190200000.0
2009-03-25 18:54:00,86.985,86.99,86.94,86.94,156800000.0
2009-03-25 18:55:00,86.945,86.955,86.94,86.95,98800000.0
2009-03-25 18:56:00,86.95,86.975,86.94,86.96,179400000.0
2009-03-25 18:57:00,86.96,86.985,86.96,86.975,102000000.0
2009-03-25 18:58:00,86.975,86.99,86.96,86.96,89200000.0
2009-03-25 18:59:00,86.96,86.97,86.955,86.96,163200000.0
2009-03-25 19:00:00,86.96,86.98,86.945,86.965,493200000.0
2009-03-25 19:01:00,86.965,87.025,86.965,87.01,291600000.0
2009-03-25 19:02:00,87.01,87.035,86.99,86.995,213600000.0
2009-03-25 19:03:00,86.995,87.035,86.94,87.035,262800000.0
2009-03-25 19:04:00,87.025,87.09,87.015,87.05,378000000.0
2009-03-25 19:05:00,87.035,87.125,87.0,87.125,421400000.0
2009-03-25 19:06:00,87.12,87.135,87.09,87.125,287400000.0
2009-03-25 19:07:00,87.125,87.145,87.125,87.14,122600000.0
2009-03-25 19:08:00,87.14,87.17,87.115,87.13,337200000.0
2009-03-25 19:09:00,87.135,87.16,87.11,87.115,533200000.0
2009-03-25 19:10:00,87.115,87.155,87.105,87.13,417200000.0
2009-03-25 19:11:00,87.14,87.18,87.135,87.165,413200000.0
2009-03-25 19:12:00,87.16,87.165,87.13,87.135,462400000.0
2009-03-25 19:13:00,87.135,87.18,87.135,87.145,372200000.0
2009-03-25 19:14:00,87.15,87.155,87.13,87.14,376000000.0
2009-03-25 19:15:00,87.13,87.175,87.125,87.15,516800000.0
2009-03-25 19:16:00,87.165,87.165,87.06,87.155,560000000.0
2009-03-25 19:17:00,87.155,87.2,87.145,87.17,574200000.0
2009-03-25 19:18:00,87.17,87.17,87.06,87.06,496600000.0
2009-03-25 19:19:00,87.06,87.12,87.045,87.105,561600000.0
2009-03-25 19:20:00,87.1,87.18,87.09,87.18,529600000.0
2009-03-25 19:21:00,87.18,87.22,87.14,87.145,539600000.0
2009-03-25 19:22:00,87.145,87.165,87.105,87.105,259000000.0
2009-03-25 19:23:00,87.11,87.155,87.085,87.155,330200000.0
2009-03-25 19:24:00,87.155,87.18,87.14,87.155,184600000.0
2009-03-25 19:25:00,87.16,87.19,87.16,87.17,243800000.0
2009-03-25 19:26:00,87.175,87.195,87.17,87.18,165400000.0
2009-03-25 19:27:00,87.185,87.205,87.12,87.14,216200000.0
2009-03-25 19:28:00,87.14,87.145,87.12,87.12,158800000.0
2009-03-25 19:29:00,87.12,87.155,87.105,87.125,236000000.0
2009-03-25 19:30:00,87.115,87.145,87.105,87.12,164400000.0
2009-03-25 19:31:00,87.125,87.175,87.12,87.17,275000000.0
2009-03-25 19:32:00,87.175,87.175,87.1,87.105,137400000.0
2009-03-25 19:33:00,87.11,87.135,87.1,87.135,178600000.0
2009-03-25 19:34:00,87.135,87.135,87.115,87.12,102800000.0
2009-03-25 19:35:00,87.115,87.165,87.085,87.09,320000000.0
2009-03-25 19:36:00,87.09,87.125,87.07,87.105,276600000.0
2009-03-25 19:37:00,87.105,87.13,87.1,87.115,323200000.0
2009-03-25 19:38:00,87.12,87.17,87.095,87.13,275000000.0
2009-03-25 19:39:00,87.13,87.13,87.08,87.085,218600000.0
2009-03-25 19:40:00,87.1,87.115,87.055,87.06,232200000.0
2009-03-25 19:41:00,87.055,87.06,87.015,87.035,334400000.0
2009-03-25 19:42:00,87.035,87.035,86.965,86.97,349600000.0
2009-03-25 19:43:00,86.965,86.965,86.875,86.885,325000000.0
2009-03-25 19:44:00,86.885,87.025,86.88,87.015,317000000.0
2009-03-25 19:45:00,87.02,87.045,87.005,87.025,287800000.0
2009-03-25 19:46:00,87.025,87.035,87.015,87.035,174400000.0
2009-03-25 19:47:00,87.045,87.08,87.035,87.055,208000000.0
2009-03-25 19:48:00,87.055,87.065,87.025,87.055,220000000.0
2009-03-25 19:49:00,87.045,87.045,87.03,87.03,178000000.0
2009-03-25 19:50:00,87.035,87.125,87.03,87.095,373200000.0
2009-03-25 19:51:00,87.1,87.165,87.095,87.15,391800000.0
2009-03-25 19:52:00,87.145,87.15,87.1,87.12,359000000.0
2009-03-25 19:53:00,87.12,87.14,87.09,87.11,146800000.0
2009-03-25 19:54:00,87.105,87.11,87.045,87.055,263400000.0
2009-03-25 19:55:00,87.055,87.11,87.045,87.1,252400000.0
2009-03-25 19:56:00,87.11,87.11,87.08,87.1,304400000.0
2009-03-25 19:57:00,87.1,87.13,87.08,87.13,273600000.0
2009-03-25 19:58:00,87.13,87.13,87.11,87.115,119200000.0
2009-03-25 19:59:00,87.115,87.12,87.075,87.075,329200000.0
2009-03-25 20:00:00,87.07,87.09,87.06,87.08,304200000.0
2009-03-25 20:01:00,87.08,87.085,87.05,87.06,374000000.0
2009-03-25 20:02:00,87.055,87.08,87.025,87.045,320200000.0
2009-03-25 20:03:00,87.045,87.115,87.045,87.06,466600000.0
2009-03-25 20:04:00,87.06,87.1,87.035,87.075,383800000.0
2009-03-25 20:05:00,87.075,87.075,86.98,87.04,371600000.0
2009-03-25 20:06:00,87.04,87.065,86.92,86.92,373400000.0
2009-03-25 20:07:00,86.92,86.93,86.83,86.84,299800000.0
2009-03-25 20:08:00,86.84,86.845,86.765,86.83,397600000.0
2009-03-25 20:09:00,86.825,86.825,86.785,86.81,331800000.0
2009-03-25 20:10:00,86.81,86.95,86.81,86.95,411200000.0
2009-03-25 20:11:00,86.945,86.95,86.855,86.92,360000000.0
2009-03-25 20:12:00,86.92,86.95,86.885,86.915,372400000.0
2009-03-25 20:13:00,86.92,86.985,86.92,86.965,263800000.0
2009-03-25 20:14:00,86.97,87.005,86.96,86.97,392600000.0
2009-03-25 20:15:00,86.97,87.035,86.97,86.975,447000000.0
2009-03-25 20:16:00,86.975,87.02,86.95,87.02,325800000.0
2009-03-25 20:17:00,87.015,87.035,87.0,87.02,300000000.0
2009-03-25 20:18:00,87.015,87.02,87.0,87.005,172000000.0
2009-03-25 20:19:00,87.005,87.025,87.0,87.025,163600000.0
2009-03-25 20:20:00,87.02,87.025,86.995,86.995,168200000.0
2009-03-25 20:21:00,87.0,87.035,86.985,87.005,239000000.0
2009-03-25 20:22:00,87.005,87.04,86.985,87.015,333000000.0
2009-03-25 20:23:00,87.01,87.035,87.0,87.02,155200000.0
2009-03-25 20:24:00,87.02,87.02,86.96,86.97,145600000.0
2009-03-25 20:25:00,86.97,86.98,86.925,86.95,217200000.0
2009-03-25 20:26:00,86.94,86.95,86.885,86.91,212200000.0
2009-03-25 20:27:00,86.91,86.91,86.89,86.91,169400000.0
2009-03-25 20:28:00,86.905,86.925,86.875,86.885,188600000.0
2009-03-25 20:29:00,86.885,86.885,86.815,86.835,327000000.0
2009-03-25 20:30:00,86.845,86.85,86.77,86.785,399800000.0
2009-03-25 20:31:00,86.795,86.91,86.795,86.91,264000000.0
2009-03-25 20:32:00,86.91,86.935,86.85,86.85,203200000.0
2009-03-25 20:33:00,86.845,86.87,86.84,86.845,158600000.0
2009-03-25 20:34:00,86.845,86.86,86.825,86.86,303200000.0
2009-03-25 20:35:00,86.86,86.86,86.79,86.82,308200000.0
2009-03-25 20:36:00,86.825,86.84,86.785,86.81,394400000.0
2009-03-25 20:37:00,86.805,86.84,86.805,86.825,88400000.0
2009-03-25 20:38:00,86.83,86.84,86.81,86.81,94800000.0
2009-03-25 20:39:00,86.81,86.81,86.74,86.775,161200000.0
2009-03-25 20:40:00,86.76,86.77,86.72,86.74,150200000.0
2009-03-25 20:41:00,86.735,86.775,86.73,86.775,252800000.0
2009-03-25 20:42:00,86.785,86.79,86.765,86.785,95800000.0
2009-03-25 20:43:00,86.785,86.785,86.715,86.715,210200000.0
2009-03-25 20:44:00,86.71,86.71,86.665,86.7,249600000.0
2009-03-25 20:45:00,86.7,86.7,86.645,86.645,252200000.0
2009-03-25 20:46:00,86.645,86.655,86.585,86.61,337400000.0
2009-03-25 20:47:00,86.605,86.67,86.605,86.66,282200000.0
2009-03-25 20:48:00,86.66,86.72,86.645,86.72,216600000.0
2009-03-25 20:49:00,86.72,86.73,86.695,86.72,228800000.0
2009-03-25 20:50:00,86.72,86.735,86.68,86.685,356400000.0
2009-03-25 20:51:00,86.685,86.69,86.65,86.655,312200000.0
2009-03-25 20:52:00,86.66,86.735,86.655,86.73,295400000.0
2009-03-25 20:53:00,86.73,86.755,86.72,86.73,192800000.0
2009-03-25 20:54:00,86.745,86.795,86.725,86.795,236200000.0
2009-03-25 20:55:00,86.795,86.835,86.775,86.825,312200000.0
2009-03-25 20:56:00,86.825,86.825,86.795,86.795,206800000.0
2009-03-25 20:57:00,86.8,86.835,86.795,86.83,211600000.0
2009-03-25 20:58:00,86.825,86.825,86.795,86.795,83400000.0
2009-03-25 20:59:00,86.8,86.84,86.775,86.775,201800000.0
2009-03-25 21:00:00,86.78,86.79,86.765,86.765,197800000.0
2009-03-25 21:01:00,86.76,86.8,86.75,86.755,155200000.0
2009-03-25 21:02:00,86.75,86.835,86.745,86.79,226800000.0
2009-03-25 21:03:00,86.77,86.815,86.77,86.8,160800000.0
2009-03-25 21:04:00,86.805,86.84,86.775,86.805,165800000.0
2009-03-25 21:05:00,86.835,86.845,86.815,86.815,84400000.0
2009-03-25 21:06:00,86.815,86.835,86.815,86.835,87600000.0
2009-03-25 21:07:00,86.84,86.84,86.785,86.785,111200000.0
2009-03-25 21:08:00,86.785,86.8,86.73,86.755,120600000.0
2009-03-25 21:09:00,86.75,86.795,86.75,86.775,138200000.0
2009-03-25 21:10:00,86.775,86.795,86.77,86.79,172200000.0
2009-03-25 21:11:00,86.795,86.805,86.76,86.78,153800000.0
2009-03-25 21:12:00,86.78,86.795,86.775,86.775,88200000.0
2009-03-25 21:13:00,86.78,86.78,86.765,86.765,53200000.0
2009-03-25 21:14:00,86.755,86.785,86.75,86.755,104600000.0
2009-03-25 21:15:00,86.755,86.755,86.725,86.73,81800000.0
2009-03-25 21:16:00,86.73,86.76,86.725,86.75,61000000.0
2009-03-25 21:17:00,86.755,86.81,86.755,86.8,119000000.0
2009-03-25 21:18:00,86.8,86.8,86.765,86.78,91400000.0
2009-03-25 21:19:00,86.78,86.79,86.77,86.77,65400000.0
2009-03-25 21:20:00,86.77,86.785,86.755,86.765,119400000.0
2009-03-25 21:21:00,86.765,86.77,86.76,86.76,70400000.0
2009-03-25 21:22:00,86.76,86.8,86.75,86.76,244600000.0
2009-03-25 21:23:00,86.755,86.765,86.745,86.765,117800000.0
2009-03-25 21:24:00,86.77,86.795,86.77,86.775,62600000.0
2009-03-25 21:25:00,86.785,86.815,86.76,86.785,171200000.0
2009-03-25 21:26:00,86.785,86.86,86.78,86.815,145800000.0
2009-03-25 21:27:00,86.81,86.825,86.79,86.81,281200000.0
2009-03-25 21:28:00,86.815,86.835,86.8,86.805,163800000.0
2009-03-25 21:29:00,86.8,86.83,86.78,86.83,148800000.0
2009-03-25 21:30:00,86.83,86.855,86.815,86.85,229800000.0
2009-03-25 21:31:00,86.845,86.845,86.81,86.82,192200000.0
2009-03-25 21:32:00,86.82,86.835,86.77,86.83,221200000.0
2009-03-25 21:33:00,86.83,86.835,86.825,86.83,73600000.0
2009-03-25 21:34:00,86.825,86.855,86.82,86.85,74400000.0
2009-03-25 21:35:00,86.855,86.86,86.825,86.845,146600000.0
2009-03-25 21:36:00,86.86,86.865,86.845,86.855,46400000.0
2009-03-25 21:37:00,86.86,86.88,86.83,86.84,115800000.0
2009-03-25 21:38:00,86.84,86.88,86.84,86.875,136000000.0
2009-03-25 21:39:00,86.885,86.895,86.86,86.86,84000000.0
2009-03-25 21:40:00,86.855,86.88,86.83,86.865,175400000.0
2009-03-25 21:41:00,86.845,86.865,86.845,86.845,62600000.0
2009-03-25 21:42:00,86.835,86.865,86.835,86.865,140400000.0
2009-03-25 21:43:00,86.86,86.865,86.845,86.85,109000000.0
2009-03-25 21:44:00,86.85,86.87,86.845,86.87,104000000.0
2009-03-25 21:45:00,86.865,86.89,86.815,86.83,214800000.0
2009-03-25 21:46:00,86.835,86.875,86.835,86.845,137800000.0
2009-03-25 21:47:00,86.85,86.875,86.815,86.86,211600000.0
2009-03-25 21:48:00,86.86,86.91,86.845,86.845,353200000.0
2009-03-25 21:49:00,86.855,86.855,86.795,86.805,124000000.0
2009-03-25 21:50:00,86.805,86.86,86.795,86.855,163800000.0
2009-03-25 21:51:00,86.86,86.865,86.845,86.86,146800000.0
2009-03-25 21:52:00,86.86,86.87,86.845,86.845,92400000.0
2009-03-25 21:53:00,86.85,86.85,86.835,86.835,20400000.0
2009-03-25 21:54:00,86.835,86.85,86.83,86.84,59400000.0
2009-03-25 21:55:00,86.845,86.885,86.845,86.87,156400000.0
2009-03-25 21:56:00,86.87,86.91,86.87,86.905,64400000.0
2009-03-25 21:57:00,86.905,86.935,86.9,86.925,120200000.0
2009-03-25 21:58:00,86.945,86.99,86.93,86.98,134400000.0
2009-03-25 21:59:00,86.985,87.015,86.975,87.0,212600000.0
2009-03-25 22:00:00,87.0,87.015,87.0,87.01,52000000.0
2009-03-25 22:01:00,87.015,87.015,86.965,86.985,159800000.0
2009-03-25 22:02:00,86.98,86.985,86.98,86.985,76000000.0
2009-03-25 22:03:00,86.985,87.0,86.98,86.985,101400000.0
2009-03-25 22:04:00,87.01,87.01,86.98,86.99,25200000.0
2009-03-25 22:05:00,86.99,87.015,86.97,86.995,209800000.0
2009-03-25 22:06:00,86.995,87.015,86.98,86.995,90600000.0
2009-03-25 22:07:00,86.995,87.005,86.99,86.995,184400000.0
2009-03-25 22:08:00,86.995,86.995,86.97,86.98,63000000.0
2009-03-25 22:09:00,86.975,86.975,86.97,86.97,22400000.0
2009-03-25 22:10:00,86.97,86.975,86.965,86.97,19000000.0
2009-03-25 22:11:00,86.97,86.98,86.96,86.975,41000000.0
2009-03-25 22:12:00,86.98,86.985,86.975,86.975,43000000.0
2009-03-25 22:13:00,86.975,86.975,86.975,86.975,39600000.0
2009-03-25 22:14:00,86.975,86.99,86.975,86.975,50200000.0
2009-03-25 22:15:00,86.975,86.975,86.96,86.965,146000000.0
2009-03-25 22:16:00,86.965,86.975,86.95,86.96,218000000.0
2009-03-25 22:17:00,86.96,86.98,86.95,86.955,184600000.0
2009-03-25 22:18:00,86.97,86.97,86.96,86.965,51800000.0
2009-03-25 22:19:00,86.97,86.97,86.95,86.955,47400000.0
2009-03-25 22:20:00,86.965,86.985,86.965,86.965,31200000.0
2009-03-25 22:21:00,86.97,86.97,86.945,86.945,55600000.0
2009-03-25 22:22:00,86.96,86.975,86.945,86.955,41200000.0
2009-03-25 22:23:00,86.955,86.96,86.945,86.96,96600000.0
2009-03-25 22:24:00,86.965,87.01,86.965,86.985,116800000.0
2009-03-25 22:25:00,86.98,87.04,86.975,87.03,122400000.0
2009-03-25 22:26:00,87.03,87.105,87.02,87.075,246000000.0
2009-03-25 22:27:00,87.075,87.11,87.05,87.1,128800000.0
2009-03-25 22:28:00,87.1,87.1,87.055,87.075,66200000.0
2009-03-25 22:29:00,87.07,87.075,87.055,87.055,43200000.0
2009-03-25 22:30:00,87.06,87.06,87.01,87.03,106400000.0
2009-03-25 22:31:00,87.04,87.04,86.985,86.985,77400000.0
2009-03-25 22:32:00,86.985,86.995,86.965,86.98,153600000.0
2009-03-25 22:33:00,86.985,86.985,86.97,86.97,22800000.0
2009-03-25 22:34:00,86.97,87.0,86.965,87.0,111200000.0
2009-03-25 22:35:00,87.0,87.01,86.98,87.01,161800000.0
2009-03-25 22:36:00,87.01,87.015,87.0,87.0,29400000.0
2009-03-25 22:37:00,87.005,87.07,87.005,87.02,77200000.0
2009-03-25 22:38:00,87.025,87.04,87.025,87.04,23000000.0
2009-03-25 22:39:00,87.04,87.045,87.04,87.04,33400000.0
2009-03-25 22:40:00,87.04,87.04,87.035,87.035,21600000.0
2009-03-25 22:41:00,87.035,87.055,87.025,87.055,41600000.0
2009-03-25 22:42:00,87.05,87.05,87.04,87.04,17800000.0
2009-03-25 22:43:00,87.035,87.035,87.005,87.005,96400000.0
2009-03-25 22:44:00,87.015,87.035,87.015,87.025,59400000.0
2009-03-25 22:45:00,87.03,87.03,87.02,87.025,76400000.0
2009-03-25 22:46:00,87.025,87.03,87.005,87.02,70200000.0
2009-03-25 22:47:00,87.02,87.035,87.0,87.035,119200000.0
2009-03-25 22:48:00,87.025,87.055,87.025,87.055,62600000.0
2009-03-25 22:49:00,87.05,87.06,87.025,87.025,139200000.0
2009-03-25 22:50:00,87.025,87.115,87.02,87.105,147000000.0
2009-03-25 22:51:00,87.105,87.12,86.995,86.995,256200000.0
2009-03-25 22:52:00,87.0,87.015,86.985,87.0,238200000.0
2009-03-25 22:53:00,87.0,87.01,86.985,86.995,110200000.0
2009-03-25 22:54:00,86.995,87.025,86.995,87.015,116400000.0
2009-03-25 22:55:00,87.015,87.025,87.01,87.01,73600000.0
2009-03-25 22:56:00,87.015,87.025,87.005,87.005,10000000.0
2009-03-25 22:57:00,87.005,87.005,86.965,86.995,106600000.0
2009-03-25 22:58:00,86.985,86.99,86.95,86.96,125200000.0
2009-03-25 22:59:00,86.96,86.96,86.96,86.96,26000000.0
2009-03-25 23:00:00,86.95,86.96,86.925,86.955,24000000.0
2009-03-25 23:01:00,86.94,86.945,86.93,86.935,4000000.0
2009-03-25 23:02:00,86.935,86.94,86.935,86.935,17600000.0
2009-03-25 23:03:00,86.935,86.94,86.93,86.94,5200000.0
2009-03-25 23:04:00,86.94,86.96,86.94,86.96,11200000.0
2009-03-25 23:05:00,86.96,86.965,86.96,86.965,3000000.0
2009-03-25 23:06:00,86.97,86.97,86.955,86.96,19600000.0
2009-03-25 23:07:00,86.965,86.965,86.96,86.965,10600000.0
2009-03-25 23:08:00,86.965,86.97,86.96,86.97,8400000.0
2009-03-25 23:09:00,86.97,86.98,86.97,86.975,27600000.0
2009-03-25 23:10:00,86.98,87.005,86.98,87.005,35800000.0
2009-03-25 23:11:00,87.005,87.045,87.0,87.045,23400000.0
2009-03-25 23:12:00,87.05,87.065,86.98,87.01,25600000.0
2009-03-25 23:13:00,87.02,87.02,87.015,87.015,2000000.0
2009-03-25 23:14:00,87.01,87.01,86.995,86.995,10600000.0
2009-03-25 23:15:00,86.985,86.995,86.985,86.985,17000000.0
2009-03-25 23:16:00,86.985,86.985,86.985,86.985,4000000.0
2009-03-25 23:17:00,86.955,86.974,86.955,86.968,13000000.0
2009-03-25 23:18:00,86.965,86.978,86.956,86.966,80600000.0
2009-03-25 23:19:00,86.995,86.995,86.995,86.995,2400000.0
2009-03-25 23:20:00,86.985,86.99,86.98,86.99,15200000.0
2009-03-25 23:21:00,86.99,86.99,86.985,86.985,4400000.0
2009-03-25 23:22:00,86.98,86.98,86.98,86.98,1800000.0
2009-03-25 23:23:00,86.985,86.995,86.985,86.99,24400000.0
2009-03-25 23:24:00,87.01,87.025,87.01,87.01,39400000.0
2009-03-25 23:25:00,87.01,87.085,87.01,87.085,43200000.0
2009-03-25 23:26:00,87.085,87.095,87.065,87.065,43500000.0
2009-03-25 23:27:00,87.065,87.095,87.055,87.08,113200000.0
2009-03-25 23:28:00,87.09,87.11,87.08,87.11,52400000.0
2009-03-25 23:29:00,87.11,87.12,87.085,87.085,55200000.0
2009-03-25 23:30:00,87.075,87.085,87.045,87.05,148000000.0
2009-03-25 23:31:00,87.05,87.05,87.04,87.04,71200000.0
2009-03-25 23:32:00,87.04,87.05,87.035,87.035,32600000.0
2009-03-25 23:33:00,87.035,87.045,87.03,87.045,29600000.0
2009-03-25 23:34:00,87.045,87.05,87.045,87.05,30000000.0
2009-03-25 23:35:00,87.055,87.055,87.05,87.055,36800000.0
2009-03-25 23:36:00,87.055,87.065,87.055,87.065,9200000.0
2009-03-25 23:37:00,87.06,87.085,87.06,87.075,23000000.0
2009-03-25 23:38:00,87.075,87.08,87.075,87.08,8000000.0
2009-03-25 23:39:00,87.08,87.085,87.075,87.085,17000000.0
2009-03-25 23:40:00,87.08,87.09,87.06,87.06,41000000.0
2009-03-25 23:41:00,87.06,87.065,87.06,87.065,44000000.0
2009-03-25 23:42:00,87.06,87.06,87.035,87.06,79600000.0
2009-03-25 23:43:00,87.065,87.085,87.065,87.08,41000000.0
2009-03-25 23:44:00,87.085,87.085,87.085,87.085,5200000.0
2009-03-25 23:45:00,87.085,87.1,87.085,87.1,6400000.0
2009-03-25 23:46:00,87.1,87.1,87.1,87.1,2400000.0
2009-03-25 23:47:00,87.1,87.115,87.09,87.115,38200000.0
2009-03-25 23:48:00,87.115,87.115,87.115,87.115,8400000.0
2009-03-25 23:49:00,87.115,87.125,87.105,87.105,22400000.0
2009-03-25 23:50:00,87.11,87.11,87.105,87.105,18000000.0
2009-03-25 23:51:00,87.11,87.11,87.09,87.095,69400000.0
2009-03-25 23:52:00,87.09,87.095,87.04,87.065,112200000.0
2009-03-25 23:53:00,87.065,87.065,87.04,87.055,21600000.0
2009-03-25 23:54:00,87.03,87.05,87.025,87.05,55200000.0
2009-03-25 23:55:00,87.06,87.06,87.05,87.05,35000000.0
2009-03-25 23:56:00,87.05,87.055,87.015,87.045,47600000.0
2009-03-25 23:57:00,87.05,87.055,87.045,87.045,19000000.0
2009-03-25 23:58:00,87.055,87.065,87.04,87.065,51600000.0
2009-03-25 23:59:00,87.065,87.07,87.065,87.07,6000000.0
2009-03-26 00:00:00,87.075,87.095,87.075,87.085,57600000.0
2009-03-26 00:01:00,87.085,87.085,87.065,87.08,88400000.0
2009-03-26 00:02:00,87.075,87.08,87.06,87.075,40600000.0
2009-03-26 00:03:00,87.07,87.08,87.07,87.075,40600000.0
2009-03-26 00:04:00,87.075,87.075,87.065,87.075,28600000.0
2009-03-26 00:05:00,87.07,87.105,87.07,87.09,90400000.0
2009-03-26 00:06:00,87.09,87.1,87.06,87.095,123600000.0
2009-03-26 00:07:00,87.085,87.1,87.07,87.095,79400000.0
2009-03-26 00:08:00,87.095,87.095,87.07,87.07,51000000.0
2009-03-26 00:09:00,87.07,87.07,87.035,87.035,49000000.0
2009-03-26 00:10:00,87.04,87.04,87.025,87.04,51600000.0
2009-03-26 00:11:00,87.035,87.04,87.035,87.04,25000000.0
2009-03-26 00:12:00,87.03,87.09,87.03,87.035,132000000.0
2009-03-26 00:13:00,87.035,87.065,87.03,87.06,76800000.0
2009-03-26 00:14:00,87.05,87.06,87.05,87.055,14200000.0
2009-03-26 00:15:00,87.06,87.065,87.025,87.025,56000000.0
2009-03-26 00:16:00,87.025,87.09,87.025,87.045,436600000.0
2009-03-26 00:17:00,87.04,87.055,87.04,87.04,45800000.0
2009-03-26 00:18:00,87.04,87.06,87.04,87.05,24800000.0
2009-03-26 00:19:00,87.045,87.055,87.04,87.04,72400000.0
2009-03-26 00:20:00,87.04,87.055,87.04,87.055,13000000.0
2009-03-26 00:21:00,87.055,87.06,87.035,87.035,33800000.0
2009-03-26 00:22:00,87.035,87.035,86.975,86.995,100000000.0
2009-03-26 00:23:00,87.0,87.0,86.95,86.955,105400000.0
2009-03-26 00:24:00,86.985,87.0,86.985,87.0,92800000.0
2009-03-26 00:25:00,87.0,87.0,87.0,87.0,16000000.0
2009-03-26 00:26:00,86.995,87.01,86.995,86.995,66800000.0
2009-03-26 00:27:00,86.995,87.0,86.96,87.0,61900000.0
2009-03-26 00:28:00,87.0,87.0,87.0,87.0,105600000.0
2009-03-26 00:29:00,87.0,87.0,87.0,87.0,32000000.0
2009-03-26 00:30:00,87.0,87.0,87.0,87.0,19200000.0
2009-03-26 00:31:00,87.0,87.0,87.0,87.0,73600000.0
2009-03-26 00:32:00,87.0,87.0,87.0,87.0,22400000.0
2009-03-26 00:33:00,87.0,87.0,86.99,87.0,159400000.0
2009-03-26 00:34:00,87.0,87.0,87.0,87.0,80000000.0
2009-03-26 00:35:00,87.0,87.0,86.93,86.945,128000000.0
2009-03-26 00:36:00,86.945,86.99,86.935,86.965,57800000.0
2009-03-26 00:37:00,86.96,86.97,86.96,86.965,59800000.0
2009-03-26 00:38:00,86.985,86.985,86.985,86.985,59800000.0
2009-03-26 00:39:00,86.985,87.01,86.975,86.99,65000000.0
2009-03-26 00:40:00,87.0,87.005,86.935,86.935,114800000.0
2009-03-26 00:41:00,86.94,86.985,86.94,86.985,146200000.0
2009-03-26 00:42:00,86.985,86.985,86.975,86.98,44800000.0
2009-03-26 00:43:00,86.985,86.985,86.985,86.985,36400000.0
2009-03-26 00:44:00,86.985,87.005,86.985,87.0,20800000.0
2009-03-26 00:45:00,86.995,87.0,86.985,86.995,101200000.0
2009-03-26 00:46:00,87.0,87.005,86.995,86.995,52000000.0
2009-03-26 00:47:00,86.99,87.035,86.99,87.025,102400000.0
2009-03-26 00:48:00,87.02,87.02,86.99,86.99,54600000.0
2009-03-26 00:49:00,86.985,87.0,86.955,86.955,129800000.0
2009-03-26 00:50:00,86.955,86.955,86.935,86.94,25200000.0
2009-03-26 00:51:00,86.945,86.965,86.945,86.955,31800000.0
2009-03-26 00:52:00,86.955,86.96,86.955,86.96,20600000.0
2009-03-26 00:53:00,86.96,86.96,86.92,86.95,109200000.0
2009-03-26 00:54:00,86.945,86.96,86.93,86.955,69600000.0
2009-03-26 00:55:00,86.965,86.965,86.905,86.915,170800000.0
2009-03-26 00:56:00,86.92,86.975,86.92,86.955,84400000.0
2009-03-26 00:57:00,86.945,86.99,86.94,86.975,171000000.0
2009-03-26 00:58:00,86.975,86.985,86.945,86.945,74200000.0
2009-03-26 00:59:00,86.95,86.95,86.94,86.945,15600000.0
2009-03-26 01:00:00,86.945,86.955,86.93,86.935,43800000.0
2009-03-26 01:01:00,86.94,86.95,86.94,86.945,20800000.0
2009-03-26 01:02:00,86.945,86.99,86.94,86.985,105400000.0
2009-03-26 01:03:00,86.985,87.075,86.985,87.05,157400000.0
2009-03-26 01:04:00,87.045,87.055,87.035,87.05,84800000.0
2009-03-26 01:05:00,87.055,87.055,87.005,87.02,100400000.0
2009-03-26 01:06:00,87.02,87.04,87.01,87.015,94200000.0
2009-03-26 01:07:00,87.015,87.03,87.015,87.03,67200000.0
2009-03-26 01:08:00,87.04,87.055,87.035,87.045,23400000.0
2009-03-26 01:09:00,87.05,87.095,87.045,87.095,89200000.0
2009-03-26 01:10:00,87.09,87.125,87.085,87.09,58100000.0
2009-03-26 01:11:00,87.08,87.085,87.055,87.055,43800000.0
2009-03-26 01:12:00,87.055,87.055,87.055,87.055,5200000.0
2009-03-26 01:13:00,87.05,87.06,87.05,87.06,15600000.0
2009-03-26 01:14:00,87.055,87.055,87.055,87.055,5200000.0
2009-03-26 01:15:00,87.05,87.06,87.045,87.05,28600000.0
2009-03-26 01:16:00,87.065,87.065,87.05,87.05,13000000.0
2009-03-26 01:17:00,87.045,87.05,87.035,87.045,26000000.0
2009-03-26 01:18:00,87.04,87.04,87.03,87.03,41600000.0
2009-03-26 01:19:00,87.03,87.035,87.03,87.03,10400000.0
2009-03-26 01:20:00,87.03,87.03,87.03,87.03,7800000.0
2009-03-26 01:21:00,87.035,87.035,87.035,87.035,10400000.0
2009-03-26 01:22:00,87.035,87.045,87.035,87.035,37000000.0
2009-03-26 01:23:00,87.035,87.06,87.035,87.035,38600000.0
2009-03-26 01:24:00,87.035,87.07,87.02,87.065,216800000.0
2009-03-26 01:25:00,87.065,87.075,87.055,87.075,53600000.0
2009-03-26 01:26:00,87.07,87.08,87.055,87.07,40200000.0
2009-03-26 01:27:00,87.075,87.08,87.065,87.065,33800000.0
2009-03-26 01:28:00,87.07,87.07,87.055,87.065,51000000.0
2009-03-26 01:29:00,87.07,87.07,87.065,87.065,5200000.0
2009-03-26 01:30:00,87.07,87.105,87.06,87.1,81000000.0
2009-03-26 01:31:00,87.1,87.135,87.085,87.135,83700000.0
2009-03-26 01:32:00,87.135,87.155,87.1,87.14,273000000.0
2009-03-26 01:33:00,87.14,87.18,87.125,87.135,361400000.0
2009-03-26 01:34:00,87.125,87.155,87.125,87.15,152200000.0
2009-03-26 01:35:00,87.14,87.155,87.14,87.155,23000000.0
2009-03-26 01:36:00,87.16,87.23,87.16,87.18,190600000.0
2009-03-26 01:37:00,87.18,87.195,87.17,87.175,103600000.0
2009-03-26 01:38:00,87.17,87.175,87.165,87.17,43400000.0
2009-03-26 01:39:00,87.165,87.165,87.16,87.16,42200000.0
2009-03-26 01:40:00,87.165,87.18,87.165,87.18,62800000.0
2009-03-26 01:41:00,87.175,87.175,87.155,87.17,108200000.0
2009-03-26 01:42:00,87.165,87.165,87.145,87.155,70800000.0
2009-03-26 01:43:00,87.155,87.16,87.145,87.155,138800000.0
2009-03-26 01:44:00,87.16,87.185,87.16,87.16,137800000.0
2009-03-26 01:45:00,87.16,87.16,87.155,87.155,9400000.0
2009-03-26 01:46:00,87.155,87.165,87.155,87.165,33400000.0
2009-03-26 01:47:00,87.16,87.16,87.145,87.15,62400000.0
2009-03-26 01:48:00,87.155,87.16,87.105,87.105,151000000.0
2009-03-26 01:49:00,87.09,87.1,87.09,87.095,58000000.0
2009-03-26 01:50:00,87.095,87.105,87.09,87.09,92200000.0
2009-03-26 01:51:00,87.09,87.09,87.075,87.08,33600000.0
2009-03-26 01:52:00,87.085,87.085,87.04,87.06,115600000.0
2009-03-26 01:53:00,87.06,87.07,87.04,87.04,140800000.0
2009-03-26 01:54:00,87.045,87.055,87.0,87.02,185000000.0
2009-03-26 01:55:00,87.01,87.01,86.925,86.965,457000000.0
2009-03-26 01:56:00,86.965,87.045,86.965,87.035,581200000.0
2009-03-26 01:57:00,87.04,87.075,87.01,87.05,257600000.0
2009-03-26 01:58:00,87.05,87.08,87.045,87.075,155000000.0
2009-03-26 01:59:00,87.08,87.125,87.07,87.115,227200000.0
2009-03-26 02:00:00,87.135,87.15,87.09,87.13,212600000.0
2009-03-26 02:01:00,87.135,87.17,87.135,87.16,159400000.0
2009-03-26 02:02:00,87.15,87.165,87.14,87.15,48600000.0
2009-03-26 02:03:00,87.145,87.17,87.13,87.17,46400000.0
2009-03-26 02:04:00,87.18,87.215,87.175,87.215,208400000.0
2009-03-26 02:05:00,87.21,87.21,87.125,87.145,215800000.0
2009-03-26 02:06:00,87.13,87.13,87.08,87.11,183200000.0
2009-03-26 02:07:00,87.11,87.16,87.11,87.14,189800000.0
2009-03-26 02:08:00,87.14,87.195,87.14,87.17,242200000.0
2009-03-26 02:09:00,87.17,87.235,87.165,87.205,242800000.0
2009-03-26 02:10:00,87.21,87.215,87.185,87.205,232000000.0
2009-03-26 02:11:00,87.205,87.26,87.2,87.225,266000000.0
2009-03-26 02:12:00,87.23,87.25,87.23,87.24,71200000.0
2009-03-26 02:13:00,87.235,87.24,87.22,87.24,91000000.0
2009-03-26 02:14:00,87.24,87.245,87.225,87.24,75200000.0
2009-03-26 02:15:00,87.23,87.295,87.225,87.29,217800000.0
2009-03-26 02:16:00,87.295,87.32,87.245,87.245,332600000.0
2009-03-26 02:17:00,87.245,87.25,87.24,87.24,26400000.0
2009-03-26 02:18:00,87.245,87.25,87.24,87.24,20400000.0
2009-03-26 02:19:00,87.235,87.245,87.23,87.235,143000000.0
2009-03-26 02:20:00,87.235,87.27,87.23,87.265,158600000.0
2009-03-26 02:21:00,87.265,87.28,87.25,87.28,189800000.0
2009-03-26 02:22:00,87.28,87.3,87.27,87.29,236200000.0
2009-03-26 02:23:00,87.29,87.29,87.245,87.245,168200000.0
2009-03-26 02:24:00,87.245,87.26,87.205,87.26,157200000.0
2009-03-26 02:25:00,87.255,87.285,87.25,87.275,155000000.0
2009-03-26 02:26:00,87.285,87.355,87.285,87.345,234000000.0
2009-03-26 02:27:00,87.345,87.36,87.305,87.335,198400000.0
2009-03-26 02:28:00,87.33,87.33,87.23,87.275,347000000.0
2009-03-26 02:29:00,87.28,87.29,87.245,87.26,135800000.0
2009-03-26 02:30:00,87.265,87.27,87.25,87.255,74200000.0
2009-03-26 02:31:00,87.26,87.315,87.26,87.305,182200000.0
2009-03-26 02:32:00,87.305,87.365,87.305,87.325,234600000.0
2009-03-26 02:33:00,87.32,87.38,87.32,87.37,165800000.0
2009-03-26 02:34:00,87.355,87.38,87.275,87.28,196800000.0
2009-03-26 02:35:00,87.28,87.305,87.255,87.27,216600000.0
2009-03-26 02:36:00,87.275,87.285,87.25,87.26,98400000.0
2009-03-26 02:37:00,87.255,87.275,87.225,87.24,142800000.0
2009-03-26 02:38:00,87.235,87.27,87.235,87.265,113800000.0
2009-03-26 02:39:00,87.265,87.265,87.24,87.24,163800000.0
2009-03-26 02:40:00,87.24,87.25,87.225,87.235,110800000.0
2009-03-26 02:41:00,87.24,87.25,87.23,87.23,97200000.0
2009-03-26 02:42:00,87.23,87.23,87.195,87.195,54600000.0
2009-03-26 02:43:00,87.2,87.21,87.19,87.21,99800000.0
2009-03-26 02:44:00,87.21,87.235,87.19,87.23,114800000.0
2009-03-26 02:45:00,87.23,87.23,87.195,87.205,85600000.0
2009-03-26 02:46:00,87.205,87.215,87.2,87.2,66000000.0
2009-03-26 02:47:00,87.205,87.205,87.19,87.195,119800000.0
2009-03-26 02:48:00,87.195,87.21,87.175,87.21,199800000.0
2009-03-26 02:49:00,87.215,87.215,87.2,87.215,51000000.0
2009-03-26 02:50:00,87.22,87.26,87.21,87.235,205000000.0
2009-03-26 02:51:00,87.24,87.24,87.22,87.23,64400000.0
2009-03-26 02:52:00,87.245,87.275,87.245,87.245,222000000.0
2009-03-26 02:53:00,87.24,87.24,87.18,87.215,405800000.0
2009-03-26 02:54:00,87.215,87.25,87.185,87.21,374200000.0
2009-03-26 02:55:00,87.21,87.215,87.19,87.205,260400000.0
2009-03-26 02:56:00,87.21,87.255,87.205,87.25,81600000.0
2009-03-26 02:57:00,87.25,87.25,87.205,87.215,104200000.0
2009-03-26 02:58:00,87.21,87.235,87.21,87.235,78000000.0
2009-03-26 02:59:00,87.235,87.235,87.21,87.225,107600000.0
2009-03-26 03:00:00,87.225,87.225,87.215,87.215,23400000.0
2009-03-26 03:01:00,87.22,87.24,87.22,87.24,52000000.0
2009-03-26 03:02:00,87.235,87.3,87.235,87.29,205600000.0
2009-03-26 03:03:00,87.29,87.305,87.27,87.28,156800000.0
2009-03-26 03:04:00,87.248,87.261,87.23,87.245,306200000.0
2009-03-26 03:05:00,87.28,87.28,87.255,87.27,59200000.0
2009-03-26 03:06:00,87.26,87.265,87.24,87.265,220600000.0
2009-03-26 03:07:00,87.265,87.28,87.265,87.27,49600000.0
2009-03-26 03:08:00,87.27,87.29,87.26,87.29,201000000.0
2009-03-26 03:09:00,87.29,87.29,87.265,87.265,133400000.0
2009-03-26 03:10:00,87.265,87.29,87.265,87.28,79800000.0
2009-03-26 03:11:00,87.29,87.295,87.28,87.295,80800000.0
2009-03-26 03:12:00,87.3,87.31,87.285,87.295,105200000.0
2009-03-26 03:13:00,87.29,87.315,87.29,87.31,70800000.0
2009-03-26 03:14:00,87.31,87.315,87.29,87.3,229800000.0
2009-03-26 03:15:00,87.305,87.325,87.3,87.3,86000000.0
2009-03-26 03:16:00,87.3,87.32,87.28,87.285,161800000.0
2009-03-26 03:17:00,87.285,87.305,87.27,87.29,185800000.0
2009-03-26 03:18:00,87.275,87.3,87.275,87.295,120600000.0
2009-03-26 03:19:00,87.3,87.305,87.285,87.295,138800000.0
2009-03-26 03:20:00,87.3,87.33,87.3,87.315,178800000.0
2009-03-26 03:21:00,87.31,87.325,87.3,87.3,114400000.0
2009-03-26 03:22:00,87.305,87.315,87.305,87.315,59800000.0
2009-03-26 03:23:00,87.315,87.32,87.315,87.315,44200000.0
2009-03-26 03:24:00,87.32,87.325,87.31,87.31,44200000.0
2009-03-26 03:25:00,87.315,87.345,87.31,87.34,81000000.0
2009-03-26 03:26:00,87.34,87.345,87.32,87.33,78000000.0
2009-03-26 03:27:00,87.33,87.34,87.32,87.335,111400000.0
2009-03-26 03:28:00,87.34,87.35,87.33,87.345,153400000.0
2009-03-26 03:29:00,87.345,87.345,87.335,87.335,34200000.0
2009-03-26 03:30:00,87.335,87.335,87.325,87.33,78000000.0
2009-03-26 03:31:00,87.33,87.33,87.295,87.305,74400000.0
2009-03-26 03:32:00,87.31,87.315,87.305,87.315,52000000.0
2009-03-26 03:33:00,87.315,87.325,87.31,87.325,44800000.0
2009-03-26 03:34:00,87.32,87.325,87.295,87.315,119400000.0
2009-03-26 03:35:00,87.315,87.32,87.3,87.31,81400000.0
2009-03-26 03:36:00,87.31,87.315,87.31,87.31,10400000.0
2009-03-26 03:37:00,87.305,87.305,87.27,87.275,219600000.0
2009-03-26 03:38:00,87.275,87.28,87.245,87.265,149400000.0
2009-03-26 03:39:00,87.265,87.275,87.255,87.27,143200000.0
2009-03-26 03:40:00,87.27,87.28,87.26,87.27,62200000.0
2009-03-26 03:41:00,87.26,87.3,87.26,87.3,184600000.0
2009-03-26 03:42:00,87.3,87.3,87.265,87.275,114000000.0
2009-03-26 03:43:00,87.27,87.27,87.23,87.23,101000000.0
2009-03-26 03:44:00,87.23,87.24,87.225,87.23,72200000.0
2009-03-26 03:45:00,87.235,87.25,87.225,87.245,54600000.0
2009-03-26 03:46:00,87.245,87.245,87.22,87.23,60400000.0
2009-03-26 03:47:00,87.23,87.31,87.23,87.31,234400000.0
2009-03-26 03:48:00,87.305,87.305,87.235,87.235,274200000.0
2009-03-26 03:49:00,87.235,87.245,87.225,87.23,71800000.0
2009-03-26 03:50:00,87.23,87.255,87.23,87.255,31200000.0
2009-03-26 03:51:00,87.255,87.285,87.245,87.28,207400000.0
2009-03-26 03:52:00,87.28,87.32,87.265,87.29,97800000.0
2009-03-26 03:53:00,87.275,87.28,87.235,87.26,123400000.0
2009-03-26 03:54:00,87.265,87.28,87.255,87.27,82000000.0
2009-03-26 03:55:00,87.275,87.28,87.27,87.27,28600000.0
2009-03-26 03:56:00,87.26,87.26,87.23,87.24,153800000.0
2009-03-26 03:57:00,87.24,87.245,87.215,87.22,199600000.0
2009-03-26 03:58:00,87.225,87.245,87.215,87.24,80200000.0
2009-03-26 03:59:00,87.24,87.245,87.205,87.22,143200000.0
2009-03-26 04:00:00,87.22,87.24,87.21,87.23,220600000.0
2009-03-26 04:01:00,87.235,87.26,87.23,87.26,71400000.0
2009-03-26 04:02:00,87.26,87.275,87.25,87.275,98600000.0
2009-03-26 04:03:00,87.275,87.29,87.27,87.275,212800000.0
2009-03-26 04:04:00,87.275,87.28,87.25,87.26,273800000.0
2009-03-26 04:05:00,87.26,87.265,87.26,87.26,87800000.0
2009-03-26 04:06:00,87.26,87.265,87.22,87.23,241600000.0
2009-03-26 04:07:00,87.23,87.23,87.175,87.175,288800000.0
2009-03-26 04:08:00,87.18,87.23,87.17,87.23,160900000.0
2009-03-26 04:09:00,87.225,87.23,87.22,87.23,41600000.0
2009-03-26 04:10:00,87.25,87.25,87.25,87.25,5200000.0
2009-03-26 04:11:00,87.255,87.255,87.25,87.25,18200000.0
2009-03-26 04:12:00,87.25,87.28,87.25,87.27,108600000.0
2009-03-26 04:13:00,87.275,87.28,87.265,87.27,101600000.0
2009-03-26 04:14:00,87.275,87.285,87.27,87.27,72800000.0
2009-03-26 04:15:00,87.27,87.27,87.265,87.265,16400000.0
2009-03-26 04:16:00,87.27,87.28,87.265,87.27,57200000.0
2009-03-26 04:17:00,87.27,87.27,87.23,87.255,132400000.0
2009-03-26 04:18:00,87.255,87.255,87.215,87.215,118200000.0
2009-03-26 04:19:00,87.22,87.22,87.21,87.22,132000000.0
2009-03-26 04:20:00,87.22,87.225,87.21,87.22,50000000.0
2009-03-26 04:21:00,87.22,87.22,87.185,87.22,179000000.0
2009-03-26 04:22:00,87.22,87.225,87.21,87.22,167200000.0
2009-03-26 04:23:00,87.21,87.22,87.21,87.22,29800000.0
2009-03-26 04:24:00,87.22,87.255,87.21,87.235,114200000.0
2009-03-26 04:25:00,87.235,87.25,87.21,87.22,259200000.0
2009-03-26 04:26:00,87.22,87.22,87.175,87.175,141800000.0
2009-03-26 04:27:00,87.175,87.185,87.145,87.155,133000000.0
2009-03-26 04:28:00,87.155,87.175,87.13,87.135,293400000.0
2009-03-26 04:29:00,87.14,87.165,87.13,87.135,111200000.0
2009-03-26 04:30:00,87.135,87.145,87.09,87.12,242000000.0
2009-03-26 04:31:00,87.12,87.13,87.09,87.1,123800000.0
2009-03-26 04:32:00,87.105,87.115,87.09,87.09,160200000.0
2009-03-26 04:33:00,87.095,87.12,87.09,87.12,197000000.0
2009-03-26 04:34:00,87.125,87.135,87.105,87.115,90800000.0
2009-03-26 04:35:00,87.115,87.13,87.1,87.105,66400000.0
2009-03-26 04:36:00,87.1,87.105,87.09,87.1,103200000.0
2009-03-26 04:37:00,87.1,87.125,87.09,87.095,167800000.0
2009-03-26 04:38:00,87.1,87.105,87.09,87.09,155200000.0
2009-03-26 04:39:00,87.09,87.12,87.09,87.1,193800000.0
2009-03-26 04:40:00,87.1,87.1,87.01,87.035,259400000.0
2009-03-26 04:41:00,87.035,87.085,87.02,87.065,249000000.0
2009-03-26 04:42:00,87.065,87.065,87.05,87.05,209800000.0
2009-03-26 04:43:00,87.055,87.065,87.05,87.06,65200000.0
2009-03-26 04:44:00,87.06,87.06,86.96,86.965,177400000.0
2009-03-26 04:45:00,86.98,87.005,86.965,87.0,288200000.0
2009-03-26 04:46:00,87.0,87.03,86.995,87.0,136000000.0
2009-03-26 04:47:00,87.005,87.025,86.99,87.015,106000000.0
2009-03-26 04:48:00,87.01,87.04,86.975,87.0,248000000.0
2009-03-26 04:49:00,87.0,87.015,86.955,86.98,282200000.0
2009-03-26 04:50:00,86.98,86.995,86.97,86.985,240400000.0
2009-03-26 04:51:00,86.99,86.995,86.98,86.995,119200000.0
2009-03-26 04:52:00,86.99,87.0,86.985,86.99,179400000.0
2009-03-26 04:53:00,86.99,87.01,86.975,86.975,84800000.0
2009-03-26 04:54:00,86.975,87.0,86.975,86.99,180800000.0
2009-03-26 04:55:00,86.99,87.0,86.99,86.995,28600000.0
2009-03-26 04:56:00,86.995,86.995,86.985,86.99,26800000.0
2009-03-26 04:57:00,86.99,86.995,86.99,86.995,114600000.0
2009-03-26 04:58:00,87.0,87.005,86.985,87.0,122600000.0
2009-03-26 04:59:00,87.0,87.01,87.0,87.01,23400000.0
2009-03-26 05:00:00,86.995,87.0,86.96,86.975,131000000.0
2009-03-26 05:01:00,86.98,86.98,86.93,86.93,88600000.0
2009-03-26 05:02:00,86.93,86.975,86.925,86.97,157000000.0
2009-03-26 05:03:00,86.97,86.99,86.96,86.975,133000000.0
2009-03-26 05:04:00,86.975,87.0,86.97,87.0,106600000.0
2009-03-26 05:05:00,86.99,87.0,86.965,86.965,131000000.0
2009-03-26 05:06:00,86.97,86.975,86.93,86.955,204200000.0
2009-03-26 05:07:00,86.955,86.955,86.94,86.95,59800000.0
2009-03-26 05:08:00,86.95,86.96,86.945,86.96,70200000.0
2009-03-26 05:09:00,86.96,86.965,86.945,86.945,60800000.0
2009-03-26 05:10:00,86.95,86.95,86.94,86.94,78400000.0
2009-03-26 05:11:00,86.94,86.975,86.935,86.96,119000000.0
2009-03-26 05:12:00,86.96,86.96,86.915,86.915,52400000.0
2009-03-26 05:13:00,86.915,86.925,86.865,86.885,99200000.0
2009-03-26 05:14:00,86.89,86.925,86.875,86.88,174000000.0
2009-03-26 05:15:00,86.875,86.885,86.875,86.885,73200000.0
2009-03-26 05:16:00,86.88,86.895,86.85,86.88,259600000.0
2009-03-26 05:17:00,86.89,86.905,86.88,86.885,84000000.0
2009-03-26 05:18:00,86.885,86.91,86.875,86.905,169400000.0
2009-03-26 05:19:00,86.9,86.91,86.885,86.9,88800000.0
2009-03-26 05:20:00,86.895,86.905,86.86,86.865,105600000.0
2009-03-26 05:21:00,86.865,86.87,86.825,86.855,223800000.0
2009-03-26 05:22:00,86.86,86.9,86.85,86.895,116200000.0
2009-03-26 05:23:00,86.89,86.9,86.87,86.87,111600000.0
2009-03-26 05:24:00,86.87,86.88,86.855,86.855,106200000.0
2009-03-26 05:25:00,86.865,86.865,86.85,86.85,68400000.0
2009-03-26 05:26:00,86.855,86.96,86.85,86.955,251200000.0
2009-03-26 05:27:00,86.96,86.995,86.945,86.965,337200000.0
2009-03-26 05:28:00,86.96,86.975,86.955,86.965,183800000.0
2009-03-26 05:29:00,86.965,86.965,86.935,86.94,107200000.0
2009-03-26 05:30:00,86.94,86.97,86.94,86.955,92200000.0
2009-03-26 05:31:00,86.96,86.96,86.95,86.95,61000000.0
2009-03-26 05:32:00,86.95,86.965,86.945,86.96,74400000.0
2009-03-26 05:33:00,86.96,86.97,86.955,86.965,41600000.0
2009-03-26 05:34:00,86.97,87.0,86.965,87.0,112400000.0
2009-03-26 05:35:00,87.0,87.1,87.0,87.065,205400000.0
2009-03-26 05:36:00,87.065,87.065,87.04,87.045,150200000.0
2009-03-26 05:37:00,87.04,87.055,87.035,87.035,91000000.0
2009-03-26 05:38:00,87.04,87.055,87.035,87.055,54600000.0
2009-03-26 05:39:00,87.05,87.07,87.05,87.055,38400000.0
2009-03-26 05:40:00,87.065,87.075,87.065,87.075,15600000.0
2009-03-26 05:41:00,87.08,87.09,87.065,87.08,75800000.0
2009-03-26 05:42:00,87.085,87.09,87.07,87.07,64200000.0
2009-03-26 05:43:00,87.07,87.09,87.07,87.09,16000000.0
2009-03-26 05:44:00,87.095,87.12,87.075,87.075,171600000.0
2009-03-26 05:45:00,87.08,87.08,87.055,87.06,113400000.0
2009-03-26 05:46:00,87.065,87.085,87.065,87.07,87000000.0
2009-03-26 05:47:00,87.075,87.075,87.055,87.06,81800000.0
2009-03-26 05:48:00,87.06,87.075,87.045,87.05,141000000.0
2009-03-26 05:49:00,87.055,87.065,87.035,87.06,65000000.0
2009-03-26 05:50:00,87.065,87.085,87.06,87.07,92400000.0
2009-03-26 05:51:00,87.06,87.06,87.04,87.04,57200000.0
2009-03-26 05:52:00,87.035,87.06,87.03,87.03,101600000.0
2009-03-26 05:53:00,87.035,87.06,87.03,87.06,56000000.0
2009-03-26 05:54:00,87.055,87.08,87.035,87.04,170200000.0
2009-03-26 05:55:00,87.035,87.04,87.02,87.02,72600000.0
2009-03-26 05:56:00,87.025,87.045,87.015,87.045,87400000.0
2009-03-26 05:57:00,87.045,87.07,87.035,87.06,51400000.0
2009-03-26 05:58:00,87.08,87.115,87.075,87.095,145200000.0
2009-03-26 05:59:00,87.095,87.105,87.085,87.085,72800000.0
2009-03-26 06:00:00,87.085,87.09,87.035,87.045,158600000.0
2009-03-26 06:01:00,87.045,87.055,87.045,87.05,123000000.0
2009-03-26 06:02:00,87.05,87.07,87.05,87.05,49400000.0
2009-03-26 06:03:00,87.045,87.055,87.045,87.055,32400000.0
2009-03-26 06:04:00,87.055,87.055,87.04,87.04,83400000.0
2009-03-26 06:05:00,87.04,87.04,87.03,87.04,71800000.0
2009-03-26 06:06:00,87.035,87.04,86.985,87.0,109600000.0
2009-03-26 06:07:00,87.005,87.02,86.995,86.995,159600000.0
2009-03-26 06:08:00,86.995,87.02,86.995,87.01,161200000.0
2009-03-26 06:09:00,87.015,87.015,87.005,87.005,34400000.0
2009-03-26 06:10:00,87.005,87.015,87.005,87.01,43400000.0
2009-03-26 06:11:00,87.015,87.045,87.01,87.02,207000000.0
2009-03-26 06:12:00,87.02,87.065,87.015,87.055,193800000.0
2009-03-26 06:13:00,87.05,87.09,87.02,87.08,132600000.0
2009-03-26 06:14:00,87.08,87.08,87.045,87.075,50000000.0
2009-03-26 06:15:00,87.065,87.075,87.06,87.075,34400000.0
2009-03-26 06:16:00,87.075,87.095,87.065,87.09,31200000.0
2009-03-26 06:17:00,87.09,87.09,87.065,87.07,111600000.0
2009-03-26 06:18:00,87.075,87.085,87.075,87.08,27600000.0
2009-03-26 06:19:00,87.09,87.1,87.085,87.085,125200000.0
2009-03-26 06:20:00,87.075,87.085,87.045,87.05,136600000.0
2009-03-26 06:21:00,87.06,87.065,87.055,87.06,39000000.0
2009-03-26 06:22:00,87.065,87.065,87.06,87.06,20800000.0
2009-03-26 06:23:00,87.055,87.055,87.055,87.055,2600000.0
2009-03-26 06:24:00,87.055,87.065,87.055,87.06,48000000.0
2009-03-26 06:25:00,87.065,87.065,87.06,87.065,40600000.0
2009-03-26 06:26:00,87.07,87.075,87.065,87.065,31200000.0
2009-03-26 06:27:00,87.07,87.09,87.06,87.09,92400000.0
2009-03-26 06:28:00,87.095,87.1,87.09,87.095,44600000.0
2009-03-26 06:29:00,87.095,87.1,87.08,87.09,80000000.0
2009-03-26 06:30:00,87.095,87.11,87.09,87.105,95200000.0
2009-03-26 06:31:00,87.105,87.115,87.105,87.105,48400000.0
2009-03-26 06:32:00,87.1,87.105,87.075,87.075,57600000.0
2009-03-26 06:33:00,87.075,87.08,87.065,87.065,36400000.0
2009-03-26 06:34:00,87.06,87.07,87.055,87.07,26000000.0
2009-03-26 06:35:00,87.065,87.065,87.035,87.04,57200000.0
2009-03-26 06:36:00,87.04,87.05,87.03,87.035,49400000.0
2009-03-26 06:37:00,87.04,87.05,87.035,87.04,36400000.0
2009-03-26 06:38:00,87.03,87.04,87.03,87.035,13000000.0
2009-03-26 06:39:00,87.03,87.04,87.025,87.03,15600000.0
2009-03-26 06:40:00,87.025,87.035,87.02,87.02,39000000.0
2009-03-26 06:41:00,87.01,87.01,86.975,86.99,87400000.0
2009-03-26 06:42:00,86.985,86.99,86.98,86.985,18200000.0
2009-03-26 06:43:00,86.98,87.03,86.98,87.025,52600000.0
2009-03-26 06:44:00,87.025,87.025,87.025,87.025,2600000.0
2009-03-26 06:45:00,87.008,87.024,87.008,87.014,211000000.0
2009-03-26 06:46:00,87.03,87.04,87.025,87.035,33800000.0
2009-03-26 06:47:00,87.035,87.085,87.035,87.06,153000000.0
2009-03-26 06:48:00,87.06,87.085,87.055,87.075,101600000.0
2009-03-26 06:49:00,87.07,87.08,87.06,87.08,70000000.0
2009-03-26 06:50:00,87.075,87.115,87.075,87.11,42600000.0
2009-03-26 06:51:00,87.105,87.105,87.085,87.09,62000000.0
2009-03-26 06:52:00,87.09,87.09,87.085,87.09,23400000.0
2009-03-26 06:53:00,87.08,87.085,87.055,87.08,52400000.0
2009-03-26 06:54:00,87.075,87.08,87.075,87.08,10400000.0
2009-03-26 06:55:00,87.085,87.085,87.07,87.07,45800000.0
2009-03-26 06:56:00,87.07,87.07,87.055,87.06,105000000.0
2009-03-26 06:57:00,87.055,87.055,87.05,87.055,34000000.0
2009-03-26 06:58:00,87.05,87.05,87.005,87.005,132200000.0
2009-03-26 06:59:00,87.0,87.02,87.0,87.02,112000000.0
2009-03-26 07:00:00,87.025,87.025,87.01,87.01,42400000.0
2009-03-26 07:01:00,87.005,87.01,87.0,87.01,116200000.0
2009-03-26 07:02:00,87.005,87.015,87.005,87.015,43600000.0
2009-03-26 07:03:00,87.01,87.02,87.01,87.01,62000000.0
2009-03-26 07:04:00,87.01,87.03,87.005,87.03,214800000.0
2009-03-26 07:05:00,87.025,87.03,87.01,87.025,205400000.0
2009-03-26 07:06:00,87.02,87.025,87.015,87.025,52200000.0
2009-03-26 07:07:00,87.02,87.05,87.02,87.05,180200000.0
2009-03-26 07:08:00,87.05,87.05,87.04,87.045,85800000.0
2009-03-26 07:09:00,87.045,87.06,87.03,87.06,149200000.0
2009-03-26 07:10:00,87.06,87.06,86.995,87.045,298000000.0
2009-03-26 07:11:00,87.03,87.05,87.025,87.035,168800000.0
2009-03-26 07:12:00,87.035,87.06,87.035,87.05,200200000.0
2009-03-26 07:13:00,87.045,87.045,87.045,87.045,4000000.0
2009-03-26 07:14:00,87.045,87.055,87.045,87.055,65800000.0
2009-03-26 07:15:00,87.06,87.06,87.055,87.06,100800000.0
2009-03-26 07:16:00,87.065,87.065,87.06,87.065,54000000.0
2009-03-26 07:17:00,87.06,87.065,87.055,87.055,162400000.0
2009-03-26 07:18:00,87.06,87.065,87.055,87.065,184400000.0
2009-03-26 07:19:00,87.065,87.085,87.06,87.085,76600000.0
2009-03-26 07:20:00,87.085,87.085,87.085,87.085,5600000.0
2009-03-26 07:21:00,87.08,87.09,87.08,87.085,29800000.0
2009-03-26 07:22:00,87.085,87.09,87.085,87.085,49000000.0
2009-03-26 07:23:00,87.095,87.095,87.09,87.09,31200000.0
2009-03-26 07:24:00,87.095,87.095,87.085,87.09,78800000.0
2009-03-26 07:25:00,87.09,87.095,87.085,87.085,52800000.0
2009-03-26 07:26:00,87.09,87.09,87.065,87.065,112600000.0
2009-03-26 07:27:00,87.06,87.075,87.06,87.065,188200000.0
2009-03-26 07:28:00,87.07,87.07,87.06,87.065,48000000.0
2009-03-26 07:29:00,87.065,87.075,87.06,87.075,83600000.0
2009-03-26 07:30:00,87.085,87.09,87.07,87.075,312200000.0
2009-03-26 07:31:00,87.07,87.085,87.065,87.075,131600000.0
2009-03-26 07:32:00,87.08,87.085,87.06,87.07,107200000.0
2009-03-26 07:33:00,87.07,87.07,87.055,87.055,33400000.0
2009-03-26 07:34:00,87.06,87.085,87.055,87.075,216200000.0
2009-03-26 07:35:00,87.075,87.075,87.055,87.075,143400000.0
2009-03-26 07:36:00,87.08,87.105,87.075,87.08,214200000.0
2009-03-26 07:37:00,87.075,87.09,87.075,87.085,137600000.0
2009-03-26 07:38:00,87.085,87.105,87.065,87.065,168600000.0
2009-03-26 07:39:00,87.06,87.065,87.035,87.04,486600000.0
2009-03-26 07:40:00,87.04,87.075,87.03,87.07,222400000.0
2009-03-26 07:41:00,87.075,87.075,87.065,87.07,115200000.0
2009-03-26 07:42:00,87.05,87.06,87.045,87.06,72400000.0
2009-03-26 07:43:00,87.055,87.065,87.055,87.055,173400000.0
2009-03-26 07:44:00,87.045,87.075,87.04,87.07,240000000.0
2009-03-26 07:45:00,87.065,87.07,87.055,87.06,84600000.0
2009-03-26 07:46:00,87.06,87.065,87.055,87.06,67800000.0
2009-03-26 07:47:00,87.065,87.085,87.055,87.08,72400000.0
2009-03-26 07:48:00,87.08,87.08,87.065,87.075,69800000.0
2009-03-26 07:49:00,87.075,87.075,87.05,87.06,248800000.0
2009-03-26 07:50:00,87.06,87.07,87.06,87.07,116200000.0
2009-03-26 07:51:00,87.07,87.09,87.065,87.075,119000000.0
2009-03-26 07:52:00,87.065,87.07,87.065,87.07,61400000.0
2009-03-26 07:53:00,87.07,87.085,87.06,87.075,184800000.0
2009-03-26 07:54:00,87.07,87.08,87.065,87.075,166600000.0
2009-03-26 07:55:00,87.075,87.09,87.075,87.085,193200000.0
2009-03-26 07:56:00,87.085,87.16,87.085,87.16,309400000.0
2009-03-26 07:57:00,87.16,87.16,87.135,87.145,251000000.0
2009-03-26 07:58:00,87.145,87.185,87.14,87.165,137400000.0
2009-03-26 07:59:00,87.165,87.18,87.15,87.17,220000000.0
2009-03-26 08:00:00,87.18,87.2,87.165,87.2,385800000.0
2009-03-26 08:01:00,87.2,87.215,87.18,87.18,388000000.0
2009-03-26 08:02:00,87.18,87.22,87.18,87.195,320800000.0
2009-03-26 08:03:00,87.195,87.24,87.185,87.235,337000000.0
2009-03-26 08:04:00,87.24,87.24,87.21,87.22,259200000.0
2009-03-26 08:05:00,87.22,87.22,87.175,87.175,353400000.0
2009-03-26 08:06:00,87.175,87.195,87.17,87.175,155800000.0
2009-03-26 08:07:00,87.17,87.175,87.155,87.175,219200000.0
2009-03-26 08:08:00,87.17,87.175,87.12,87.13,253000000.0
2009-03-26 08:09:00,87.13,87.175,87.13,87.165,153800000.0
2009-03-26 08:10:00,87.165,87.175,87.15,87.155,84800000.0
2009-03-26 08:11:00,87.155,87.21,87.155,87.21,74400000.0
2009-03-26 08:12:00,87.21,87.21,87.19,87.19,111000000.0
2009-03-26 08:13:00,87.19,87.205,87.185,87.19,132600000.0
2009-03-26 08:14:00,87.19,87.205,87.19,87.205,176400000.0
2009-03-26 08:15:00,87.205,87.225,87.205,87.225,61400000.0
2009-03-26 08:16:00,87.225,87.23,87.19,87.19,87000000.0
2009-03-26 08:17:00,87.19,87.19,87.17,87.17,88600000.0
2009-03-26 08:18:00,87.17,87.175,87.16,87.16,36400000.0
2009-03-26 08:19:00,87.155,87.155,87.125,87.145,155800000.0
2009-03-26 08:20:00,87.15,87.15,87.13,87.135,68200000.0
2009-03-26 08:21:00,87.135,87.135,87.12,87.12,182600000.0
2009-03-26 08:22:00,87.12,87.12,87.105,87.115,45800000.0
2009-03-26 08:23:00,87.115,87.15,87.11,87.13,185800000.0
2009-03-26 08:24:00,87.13,87.13,87.1,87.105,147200000.0
2009-03-26 08:25:00,87.095,87.105,87.09,87.105,28600000.0
2009-03-26 08:26:00,87.085,87.11,87.085,87.11,70600000.0
2009-03-26 08:27:00,87.11,87.12,87.11,87.12,66200000.0
2009-03-26 08:28:00,87.11,87.13,87.105,87.13,146000000.0
2009-03-26 08:29:00,87.13,87.13,87.095,87.12,80400000.0
2009-03-26 08:30:00,87.12,87.145,87.12,87.125,128200000.0
2009-03-26 08:31:00,87.125,87.13,87.125,87.13,55600000.0
2009-03-26 08:32:00,87.135,87.135,87.065,87.065,144000000.0
2009-03-26 08:33:00,87.065,87.105,87.05,87.105,101400000.0
2009-03-26 08:34:00,87.105,87.105,87.085,87.105,43200000.0
2009-03-26 08:35:00,87.09,87.11,87.09,87.11,31600000.0
2009-03-26 08:36:00,87.115,87.115,87.115,87.115,2600000.0
2009-03-26 08:37:00,87.115,87.125,87.085,87.115,96400000.0
2009-03-26 08:38:00,87.115,87.115,87.065,87.07,120400000.0
2009-03-26 08:39:00,87.07,87.12,87.07,87.09,226400000.0
2009-03-26 08:40:00,87.09,87.09,87.08,87.08,175400000.0
2009-03-26 08:41:00,87.085,87.09,87.075,87.08,134600000.0
2009-03-26 08:42:00,87.08,87.08,87.065,87.065,151200000.0
2009-03-26 08:43:00,87.05,87.095,87.05,87.075,126600000.0
2009-03-26 08:44:00,87.075,87.08,87.07,87.075,39000000.0
2009-03-26 08:45:00,87.075,87.11,87.075,87.1,55000000.0
2009-03-26 08:46:00,87.1,87.12,87.09,87.12,217400000.0
2009-03-26 08:47:00,87.115,87.17,87.105,87.155,158000000.0
2009-03-26 08:48:00,87.155,87.155,87.13,87.155,178200000.0
2009-03-26 08:49:00,87.155,87.195,87.155,87.175,129000000.0
2009-03-26 08:50:00,87.18,87.22,87.18,87.22,83400000.0
2009-03-26 08:51:00,87.235,87.24,87.205,87.215,205800000.0
2009-03-26 08:52:00,87.215,87.23,87.19,87.19,178600000.0
2009-03-26 08:53:00,87.19,87.215,87.185,87.205,118000000.0
2009-03-26 08:54:00,87.205,87.23,87.2,87.225,102000000.0
2009-03-26 08:55:00,87.23,87.255,87.2,87.22,334800000.0
2009-03-26 08:56:00,87.215,87.225,87.185,87.205,189400000.0
2009-03-26 08:57:00,87.21,87.22,87.18,87.19,195000000.0
2009-03-26 08:58:00,87.19,87.24,87.19,87.23,229200000.0
2009-03-26 08:59:00,87.24,87.285,87.225,87.275,221800000.0
2009-03-26 09:00:00,87.275,87.3,87.245,87.26,370200000.0
2009-03-26 09:01:00,87.26,87.275,87.195,87.21,294000000.0
2009-03-26 09:02:00,87.21,87.22,87.17,87.17,172800000.0
2009-03-26 09:03:00,87.17,87.2,87.16,87.185,274000000.0
2009-03-26 09:04:00,87.205,87.305,87.19,87.3,187000000.0
2009-03-26 09:05:00,87.295,87.3,87.245,87.26,338200000.0
2009-03-26 09:06:00,87.26,87.31,87.25,87.295,321800000.0
2009-03-26 09:07:00,87.295,87.295,87.245,87.26,311200000.0
2009-03-26 09:08:00,87.255,87.285,87.255,87.27,173600000.0
2009-03-26 09:09:00,87.265,87.29,87.26,87.275,192800000.0
2009-03-26 09:10:00,87.275,87.305,87.265,87.285,331600000.0
2009-03-26 09:11:00,87.28,87.335,87.27,87.325,150600000.0
2009-03-26 09:12:00,87.33,87.37,87.32,87.33,418000000.0
2009-03-26 09:13:00,87.325,87.335,87.285,87.29,352400000.0
2009-03-26 09:14:00,87.295,87.305,87.27,87.28,177600000.0
2009-03-26 09:15:00,87.275,87.28,87.255,87.26,124200000.0
2009-03-26 09:16:00,87.26,87.29,87.245,87.29,210600000.0
2009-03-26 09:17:00,87.3,87.305,87.28,87.29,181200000.0
2009-03-26 09:18:00,87.29,87.29,87.245,87.275,289000000.0
2009-03-26 09:19:00,87.275,87.28,87.23,87.255,165200000.0
2009-03-26 09:20:00,87.255,87.285,87.245,87.265,165000000.0
2009-03-26 09:21:00,87.27,87.295,87.245,87.295,106400000.0
2009-03-26 09:22:00,87.28,87.28,87.25,87.275,109800000.0
2009-03-26 09:23:00,87.28,87.285,87.27,87.275,93400000.0
2009-03-26 09:24:00,87.28,87.325,87.28,87.325,322200000.0
2009-03-26 09:25:00,87.325,87.365,87.28,87.365,288000000.0
2009-03-26 09:26:00,87.365,87.405,87.36,87.385,591800000.0
2009-03-26 09:27:00,87.38,87.42,87.355,87.395,484400000.0
2009-03-26 09:28:00,87.395,87.4,87.35,87.375,376800000.0
2009-03-26 09:29:00,87.38,87.4,87.345,87.345,493200000.0
2009-03-26 09:30:00,87.345,87.36,87.33,87.34,277200000.0
2009-03-26 09:31:00,87.34,87.35,87.315,87.34,401400000.0
2009-03-26 09:32:00,87.335,87.365,87.335,87.365,210800000.0
2009-03-26 09:33:00,87.365,87.39,87.35,87.355,193000000.0
2009-03-26 09:34:00,87.355,87.44,87.355,87.425,279200000.0
2009-03-26 09:35:00,87.415,87.42,87.405,87.42,123000000.0
2009-03-26 09:36:00,87.43,87.475,87.43,87.44,300400000.0
2009-03-26 09:37:00,87.43,87.445,87.405,87.44,279600000.0
2009-03-26 09:38:00,87.435,87.495,87.435,87.49,453000000.0
2009-03-26 09:39:00,87.48,87.51,87.48,87.49,266800000.0
2009-03-26 09:40:00,87.485,87.52,87.48,87.48,297400000.0
2009-03-26 09:41:00,87.48,87.48,87.41,87.475,438800000.0
2009-03-26 09:42:00,87.475,87.505,87.415,87.425,517600000.0
2009-03-26 09:43:00,87.42,87.48,87.42,87.43,357400000.0
2009-03-26 09:44:00,87.43,87.435,87.395,87.395,141600000.0
2009-03-26 09:45:00,87.395,87.455,87.39,87.455,177000000.0
2009-03-26 09:46:00,87.455,87.495,87.455,87.47,288400000.0
2009-03-26 09:47:00,87.47,87.48,87.43,87.44,263200000.0
2009-03-26 09:48:00,87.44,87.455,87.43,87.435,198400000.0
2009-03-26 09:49:00,87.445,87.445,87.425,87.425,179400000.0
2009-03-26 09:50:00,87.42,87.42,87.36,87.4,335000000.0
2009-03-26 09:51:00,87.395,87.445,87.395,87.445,264800000.0
2009-03-26 09:52:00,87.45,87.455,87.425,87.425,43200000.0
2009-03-26 09:53:00,87.425,87.425,87.385,87.395,179200000.0
2009-03-26 09:54:00,87.4,87.43,87.4,87.425,128400000.0
2009-03-26 09:55:00,87.425,87.44,87.42,87.42,193200000.0
2009-03-26 09:56:00,87.42,87.42,87.39,87.41,243600000.0
2009-03-26 09:57:00,87.405,87.41,87.38,87.38,195600000.0
2009-03-26 09:58:00,87.38,87.385,87.355,87.36,258000000.0
2009-03-26 09:59:00,87.36,87.385,87.355,87.36,214000000.0
2009-03-26 10:00:00,87.36,87.41,87.36,87.4,217600000.0
2009-03-26 10:01:00,87.4,87.415,87.38,87.385,290400000.0
2009-03-26 10:02:00,87.39,87.39,87.295,87.295,395600000.0
2009-03-26 10:03:00,87.295,87.325,87.28,87.31,204800000.0
2009-03-26 10:04:00,87.32,87.34,87.315,87.315,151000000.0
2009-03-26 10:05:00,87.32,87.33,87.3,87.3,204400000.0
2009-03-26 10:06:00,87.31,87.325,87.305,87.32,98600000.0
2009-03-26 10:07:00,87.32,87.32,87.27,87.27,291400000.0
2009-03-26 10:08:00,87.28,87.28,87.2,87.205,317400000.0
2009-03-26 10:09:00,87.205,87.225,87.185,87.185,370600000.0
2009-03-26 10:10:00,87.185,87.225,87.175,87.19,385600000.0
2009-03-26 10:11:00,87.19,87.255,87.19,87.24,212000000.0
2009-03-26 10:12:00,87.24,87.26,87.225,87.255,454800000.0
2009-03-26 10:13:00,87.25,87.255,87.21,87.23,216400000.0
2009-03-26 10:14:00,87.225,87.26,87.22,87.26,106800000.0
2009-03-26 10:15:00,87.26,87.28,87.26,87.27,66000000.0
2009-03-26 10:16:00,87.265,87.27,87.245,87.265,256600000.0
2009-03-26 10:17:00,87.265,87.28,87.255,87.275,214000000.0
2009-03-26 10:18:00,87.27,87.315,87.27,87.315,195200000.0
2009-03-26 10:19:00,87.315,87.325,87.305,87.32,132600000.0
2009-03-26 10:20:00,87.32,87.32,87.26,87.26,158800000.0
2009-03-26 10:21:00,87.26,87.29,87.25,87.27,157400000.0
2009-03-26 10:22:00,87.28,87.295,87.265,87.285,230400000.0
2009-03-26 10:23:00,87.29,87.34,87.285,87.34,163400000.0
2009-03-26 10:24:00,87.34,87.355,87.325,87.335,244800000.0
2009-03-26 10:25:00,87.34,87.38,87.335,87.375,283800000.0
2009-03-26 10:26:00,87.375,87.395,87.365,87.375,138000000.0
2009-03-26 10:27:00,87.375,87.395,87.365,87.385,163600000.0
2009-03-26 10:28:00,87.38,87.385,87.36,87.37,127400000.0
2009-03-26 10:29:00,87.375,87.375,87.35,87.35,31200000.0
2009-03-26 10:30:00,87.35,87.355,87.31,87.315,279000000.0
2009-03-26 10:31:00,87.315,87.335,87.3,87.32,244400000.0
2009-03-26 10:32:00,87.32,87.33,87.3,87.315,324200000.0
2009-03-26 10:33:00,87.315,87.365,87.29,87.355,188000000.0
2009-03-26 10:34:00,87.365,87.365,87.32,87.33,220400000.0
2009-03-26 10:35:00,87.33,87.335,87.295,87.295,218600000.0
2009-03-26 10:36:00,87.29,87.31,87.28,87.295,206200000.0
2009-03-26 10:37:00,87.295,87.35,87.295,87.32,367400000.0
2009-03-26 10:38:00,87.32,87.38,87.3,87.375,329600000.0
2009-03-26 10:39:00,87.355,87.375,87.35,87.355,177400000.0
2009-03-26 10:40:00,87.36,87.375,87.345,87.36,184200000.0
2009-03-26 10:41:00,87.36,87.365,87.355,87.355,169600000.0
2009-03-26 10:42:00,87.35,87.38,87.345,87.365,151400000.0
2009-03-26 10:43:00,87.365,87.37,87.34,87.365,200600000.0
2009-03-26 10:44:00,87.37,87.41,87.365,87.41,151600000.0
2009-03-26 10:45:00,87.41,87.445,87.41,87.445,204400000.0
2009-03-26 10:46:00,87.445,87.445,87.375,87.39,279199999.0
2009-03-26 10:47:00,87.39,87.405,87.38,87.395,301400000.0
2009-03-26 10:48:00,87.39,87.45,87.39,87.435,258400000.0
2009-03-26 10:49:00,87.435,87.435,87.395,87.41,190800000.0
2009-03-26 10:50:00,87.415,87.44,87.405,87.42,211600000.0
2009-03-26 10:51:00,87.425,87.49,87.42,87.46,351800000.0
2009-03-26 10:52:00,87.465,87.48,87.43,87.46,298600000.0
2009-03-26 10:53:00,87.455,87.485,87.435,87.46,328800000.0
2009-03-26 10:54:00,87.46,87.465,87.44,87.455,89600000.0
2009-03-26 10:55:00,87.46,87.48,87.405,87.435,176400000.0
2009-03-26 10:56:00,87.43,87.46,87.42,87.46,257200000.0
2009-03-26 10:57:00,87.455,87.495,87.455,87.49,300600000.0
2009-03-26 10:58:00,87.485,87.565,87.485,87.56,279800000.0
2009-03-26 10:59:00,87.545,87.58,87.535,87.545,236800000.0
2009-03-26 11:00:00,87.545,87.575,87.525,87.525,374000000.0
2009-03-26 11:01:00,87.53,87.565,87.515,87.53,349000000.0
2009-03-26 11:02:00,87.53,87.53,87.48,87.505,386000000.0
2009-03-26 11:03:00,87.51,87.555,87.505,87.525,295000000.0
2009-03-26 11:04:00,87.525,87.545,87.51,87.525,248000000.0
2009-03-26 11:05:00,87.51,87.52,87.46,87.5,234900000.0
2009-03-26 11:06:00,87.5,87.56,87.48,87.535,297600000.0
2009-03-26 11:07:00,87.53,87.565,87.53,87.56,147800000.0
2009-03-26 11:08:00,87.56,87.585,87.55,87.56,278400000.0
2009-03-26 11:09:00,87.56,87.565,87.525,87.535,314800000.0
2009-03-26 11:10:00,87.535,87.555,87.525,87.535,293800000.0
2009-03-26 11:11:00,87.535,87.55,87.525,87.53,175600000.0
2009-03-26 11:12:00,87.53,87.535,87.5,87.5,304400000.0
2009-03-26 11:13:00,87.505,87.54,87.49,87.505,261800000.0
2009-03-26 11:14:00,87.505,87.505,87.445,87.445,242400000.0
2009-03-26 11:15:00,87.445,87.505,87.42,87.505,300600000.0
2009-03-26 11:16:00,87.505,87.51,87.48,87.505,260400000.0
2009-03-26 11:17:00,87.505,87.535,87.505,87.51,230800000.0
2009-03-26 11:18:00,87.51,87.52,87.47,87.49,358400000.0
2009-03-26 11:19:00,87.49,87.495,87.385,87.405,452700000.0
2009-03-26 11:20:00,87.405,87.425,87.365,87.39,384600000.0
2009-03-26 11:21:00,87.405,87.405,87.36,87.375,305600000.0
2009-03-26 11:22:00,87.38,87.42,87.365,87.4,285400000.0
2009-03-26 11:23:00,87.4,87.4,87.36,87.375,313400000.0
2009-03-26 11:24:00,87.37,87.375,87.355,87.355,340600000.0
2009-03-26 11:25:00,87.36,87.38,87.345,87.35,374400000.0
2009-03-26 11:26:00,87.35,87.365,87.33,87.355,318600000.0
2009-03-26 11:27:00,87.355,87.375,87.31,87.31,316600000.0
2009-03-26 11:28:00,87.315,87.335,87.31,87.33,255600000.0
2009-03-26 11:29:00,87.335,87.37,87.325,87.34,300600000.0
2009-03-26 11:30:00,87.34,87.36,87.3,87.34,212200000.0
2009-03-26 11:31:00,87.34,87.35,87.315,87.345,277600000.0
2009-03-26 11:32:00,87.34,87.375,87.32,87.355,317400000.0
2009-03-26 11:33:00,87.37,87.37,87.31,87.335,218400000.0
2009-03-26 11:34:00,87.33,87.35,87.32,87.335,276400000.0
2009-03-26 11:35:00,87.335,87.385,87.335,87.37,238200000.0
2009-03-26 11:36:00,87.37,87.41,87.37,87.4,362400000.0
2009-03-26 11:37:00,87.405,87.425,87.385,87.385,334600000.0
2009-03-26 11:38:00,87.385,87.4,87.36,87.365,333200000.0
2009-03-26 11:39:00,87.36,87.38,87.325,87.325,208900000.0
2009-03-26 11:40:00,87.325,87.325,87.265,87.28,321000000.0
2009-03-26 11:41:00,87.27,87.28,87.255,87.275,353000000.0
2009-03-26 11:42:00,87.275,87.29,87.245,87.26,382400000.0
2009-03-26 11:43:00,87.25,87.265,87.23,87.245,246400000.0
2009-03-26 11:44:00,87.235,87.255,87.23,87.235,437400000.0
2009-03-26 11:45:00,87.235,87.235,87.185,87.19,509400000.0
2009-03-26 11:46:00,87.19,87.23,87.19,87.2,269200000.0
2009-03-26 11:47:00,87.21,87.235,87.2,87.21,256200000.0
2009-03-26 11:48:00,87.21,87.23,87.195,87.2,524200000.0
2009-03-26 11:49:00,87.2,87.23,87.2,87.23,364000000.0
2009-03-26 11:50:00,87.235,87.235,87.2,87.22,366200000.0
2009-03-26 11:51:00,87.215,87.23,87.205,87.21,246400000.0
2009-03-26 11:52:00,87.21,87.21,87.165,87.185,320200000.0
2009-03-26 11:53:00,87.19,87.215,87.19,87.2,250400000.0
2009-03-26 11:54:00,87.2,87.21,87.17,87.19,247800000.0
2009-03-26 11:55:00,87.195,87.22,87.18,87.18,331600000.0
2009-03-26 11:56:00,87.18,87.195,87.165,87.18,293600000.0
2009-03-26 11:57:00,87.18,87.2,87.175,87.19,262000000.0
2009-03-26 11:58:00,87.195,87.2,87.145,87.16,231400000.0
2009-03-26 11:59:00,87.16,87.16,87.11,87.115,253800000.0
2009-03-26 12:00:00,87.125,87.19,87.105,87.185,467800000.0
2009-03-26 12:01:00,87.18,87.21,87.155,87.16,256000000.0
2009-03-26 12:02:00,87.15,87.175,87.135,87.175,253800000.0
2009-03-26 12:03:00,87.18,87.215,87.175,87.215,106000000.0
2009-03-26 12:04:00,87.205,87.21,87.185,87.19,159600000.0
2009-03-26 12:05:00,87.19,87.205,87.145,87.17,255800000.0
2009-03-26 12:06:00,87.14,87.18,87.14,87.155,219800000.0
2009-03-26 12:07:00,87.15,87.165,87.13,87.14,313000000.0
2009-03-26 12:08:00,87.135,87.145,87.105,87.145,312200000.0
2009-03-26 12:09:00,87.135,87.17,87.13,87.15,308600000.0
2009-03-26 12:10:00,87.14,87.17,87.13,87.135,316800000.0
2009-03-26 12:11:00,87.135,87.145,87.12,87.125,243800000.0
2009-03-26 12:12:00,87.13,87.15,87.12,87.125,257200000.0
2009-03-26 12:13:00,87.125,87.13,87.105,87.125,436400000.0
2009-03-26 12:14:00,87.13,87.145,87.11,87.125,157600000.0
2009-03-26 12:15:00,87.125,87.145,87.125,87.14,205400000.0
2009-03-26 12:16:00,87.145,87.165,87.135,87.16,81800000.0
2009-03-26 12:17:00,87.16,87.165,87.14,87.15,112000000.0
2009-03-26 12:18:00,87.15,87.16,87.125,87.135,170000000.0
2009-03-26 12:19:00,87.135,87.155,87.12,87.13,144800000.0
2009-03-26 12:20:00,87.135,87.14,87.125,87.135,147400000.0
2009-03-26 12:21:00,87.145,87.18,87.145,87.175,153200000.0
2009-03-26 12:22:00,87.17,87.175,87.125,87.16,238800000.0
2009-03-26 12:23:00,87.16,87.165,87.12,87.13,164600000.0
2009-03-26 12:24:00,87.13,87.135,87.075,87.075,245200000.0
2009-03-26 12:25:00,87.075,87.115,87.075,87.11,200600000.0
2009-03-26 12:26:00,87.1,87.1,87.08,87.08,287800000.0
2009-03-26 12:27:00,87.085,87.1,87.075,87.085,290800000.0
2009-03-26 12:28:00,87.085,87.14,87.085,87.14,245000000.0
2009-03-26 12:29:00,87.145,87.205,87.14,87.185,213200000.0
2009-03-26 12:30:00,87.185,87.2,87.175,87.18,264200000.0
2009-03-26 12:31:00,87.18,87.185,87.145,87.15,268400000.0
2009-03-26 12:32:00,87.15,87.165,87.115,87.13,254900000.0
2009-03-26 12:33:00,87.125,87.15,87.11,87.14,255200000.0
2009-03-26 12:34:00,87.14,87.16,87.12,87.12,248800000.0
2009-03-26 12:35:00,87.125,87.17,87.125,87.17,204200000.0
2009-03-26 12:36:00,87.185,87.185,87.125,87.13,329600000.0
2009-03-26 12:37:00,87.125,87.175,87.125,87.155,204200000.0
2009-03-26 12:38:00,87.16,87.19,87.155,87.17,170400000.0
2009-03-26 12:39:00,87.175,87.18,87.165,87.17,142400000.0
2009-03-26 12:40:00,87.165,87.195,87.165,87.185,241600000.0
2009-03-26 12:41:00,87.18,87.21,87.175,87.195,223000000.0
2009-03-26 12:42:00,87.2,87.21,87.185,87.205,219800000.0
2009-03-26 12:43:00,87.205,87.215,87.2,87.205,257800000.0
2009-03-26 12:44:00,87.205,87.225,87.205,87.21,237200000.0
2009-03-26 12:45:00,87.22,87.25,87.22,87.23,259000000.0
2009-03-26 12:46:00,87.225,87.225,87.215,87.22,97800000.0
2009-03-26 12:47:00,87.22,87.24,87.215,87.225,126600000.0
2009-03-26 12:48:00,87.23,87.235,87.215,87.22,231800000.0
2009-03-26 12:49:00,87.215,87.225,87.185,87.19,199200000.0
2009-03-26 12:50:00,87.2,87.22,87.185,87.215,194000000.0
2009-03-26 12:51:00,87.21,87.25,87.21,87.235,206400000.0
2009-03-26 12:52:00,87.24,87.275,87.235,87.265,207400000.0
2009-03-26 12:53:00,87.265,87.295,87.25,87.29,273200000.0
2009-03-26 12:54:00,87.29,87.335,87.28,87.32,183600000.0
2009-03-26 12:55:00,87.32,87.345,87.305,87.315,210400000.0
2009-03-26 12:56:00,87.315,87.34,87.295,87.33,266800000.0
2009-03-26 12:57:00,87.325,87.365,87.32,87.355,268200000.0
2009-03-26 12:58:00,87.36,87.47,87.345,87.465,310600000.0
2009-03-26 12:59:00,87.465,87.48,87.425,87.44,274000000.0
2009-03-26 13:00:00,87.44,87.445,87.41,87.415,245000000.0
2009-03-26 13:01:00,87.42,87.42,87.375,87.4,272800000.0
2009-03-26 13:02:00,87.4,87.445,87.39,87.425,200200000.0
2009-03-26 13:03:00,87.42,87.49,87.41,87.45,279400000.0
2009-03-26 13:04:00,87.45,87.49,87.445,87.45,308800000.0
2009-03-26 13:05:00,87.45,87.465,87.415,87.445,403800000.0
2009-03-26 13:06:00,87.44,87.46,87.44,87.455,126400000.0
2009-03-26 13:07:00,87.455,87.46,87.425,87.455,267200000.0
2009-03-26 13:08:00,87.455,87.46,87.43,87.435,108000000.0
2009-03-26 13:09:00,87.45,87.45,87.4,87.435,333800000.0
2009-03-26 13:10:00,87.435,87.46,87.435,87.45,227000000.0
2009-03-26 13:11:00,87.445,87.47,87.41,87.41,291400000.0
2009-03-26 13:12:00,87.4,87.41,87.38,87.41,349000000.0
2009-03-26 13:13:00,87.42,87.435,87.39,87.415,281200000.0
2009-03-26 13:14:00,87.415,87.425,87.355,87.385,107400000.0
2009-03-26 13:15:00,87.39,87.4,87.35,87.375,167000000.0
2009-03-26 13:16:00,87.38,87.395,87.37,87.385,181000000.0
2009-03-26 13:17:00,87.385,87.395,87.38,87.385,77800000.0
2009-03-26 13:18:00,87.395,87.435,87.38,87.43,156000000.0
2009-03-26 13:19:00,87.435,87.44,87.405,87.41,163200000.0
2009-03-26 13:20:00,87.415,87.45,87.415,87.425,244000000.0
2009-03-26 13:21:00,87.41,87.425,87.39,87.415,211800000.0
2009-03-26 13:22:00,87.42,87.435,87.395,87.4,244200000.0
2009-03-26 13:23:00,87.4,87.415,87.32,87.34,300000000.0
2009-03-26 13:24:00,87.335,87.385,87.33,87.37,249200000.0
2009-03-26 13:25:00,87.37,87.39,87.36,87.36,204600000.0
2009-03-26 13:26:00,87.365,87.385,87.36,87.37,197000000.0
2009-03-26 13:27:00,87.365,87.385,87.35,87.37,316400000.0
2009-03-26 13:28:00,87.37,87.385,87.36,87.385,194200000.0
2009-03-26 13:29:00,87.385,87.385,87.34,87.345,172600000.0
2009-03-26 13:30:00,87.35,87.35,87.295,87.3,371900000.0
2009-03-26 13:31:00,87.3,87.325,87.3,87.325,185200000.0
2009-03-26 13:32:00,87.325,87.325,87.3,87.31,258200000.0
2009-03-26 13:33:00,87.31,87.325,87.29,87.315,352200000.0
2009-03-26 13:34:00,87.315,87.32,87.26,87.27,308600000.0
2009-03-26 13:35:00,87.27,87.295,87.27,87.295,238800000.0
2009-03-26 13:36:00,87.295,87.315,87.275,87.315,226000000.0
2009-03-26 13:37:00,87.315,87.335,87.305,87.335,258800000.0
2009-03-26 13:38:00,87.33,87.36,87.33,87.345,109400000.0
2009-03-26 13:39:00,87.335,87.345,87.33,87.335,80600000.0
2009-03-26 13:40:00,87.335,87.335,87.295,87.31,190400000.0
2009-03-26 13:41:00,87.31,87.34,87.3,87.325,300800000.0
2009-03-26 13:42:00,87.325,87.335,87.295,87.31,300800000.0
2009-03-26 13:43:00,87.3,87.32,87.29,87.29,205800000.0
2009-03-26 13:44:00,87.29,87.34,87.29,87.335,223000000.0
2009-03-26 13:45:00,87.335,87.365,87.33,87.335,159000000.0
2009-03-26 13:46:00,87.335,87.36,87.325,87.335,262200000.0
2009-03-26 13:47:00,87.345,87.375,87.33,87.37,186600000.0
2009-03-26 13:48:00,87.37,87.395,87.365,87.39,205200000.0
2009-03-26 13:49:00,87.395,87.415,87.38,87.405,369200000.0
2009-03-26 13:50:00,87.415,87.435,87.39,87.395,186000000.0
2009-03-26 13:51:00,87.39,87.4,87.365,87.37,220600000.0
2009-03-26 13:52:00,87.37,87.395,87.365,87.38,172800000.0
2009-03-26 13:53:00,87.39,87.4,87.37,87.37,173200000.0
2009-03-26 13:54:00,87.37,87.405,87.34,87.39,222400000.0
2009-03-26 13:55:00,87.39,87.435,87.385,87.39,309400000.0
2009-03-26 13:56:00,87.395,87.4,87.325,87.345,375600000.0
2009-03-26 13:57:00,87.345,87.355,87.32,87.355,288200000.0
2009-03-26 13:58:00,87.355,87.39,87.35,87.38,214400000.0
2009-03-26 13:59:00,87.38,87.42,87.375,87.395,212200000.0
2009-03-26 14:00:00,87.395,87.42,87.37,87.385,350800000.0
2009-03-26 14:01:00,87.385,87.425,87.38,87.4,312200000.0
2009-03-26 14:02:00,87.4,87.42,87.395,87.395,301600000.0
2009-03-26 14:03:00,87.39,87.425,87.39,87.42,293400000.0
2009-03-26 14:04:00,87.42,87.48,87.42,87.455,243000000.0
2009-03-26 14:05:00,87.455,87.475,87.415,87.45,261600000.0
2009-03-26 14:06:00,87.445,87.47,87.435,87.445,228400000.0
2009-03-26 14:07:00,87.45,87.465,87.405,87.445,251800000.0
2009-03-26 14:08:00,87.445,87.475,87.44,87.455,185800000.0
2009-03-26 14:09:00,87.46,87.49,87.455,87.46,233200000.0
2009-03-26 14:10:00,87.46,87.46,87.415,87.435,316200000.0
2009-03-26 14:11:00,87.435,87.44,87.425,87.44,152600000.0
2009-03-26 14:12:00,87.44,87.45,87.43,87.44,78000000.0
2009-03-26 14:13:00,87.455,87.48,87.445,87.465,190200000.0
2009-03-26 14:14:00,87.46,87.47,87.455,87.46,101000000.0
2009-03-26 14:15:00,87.46,87.5,87.45,87.49,283400000.0
2009-03-26 14:16:00,87.495,87.56,87.495,87.545,259200000.0
2009-03-26 14:17:00,87.535,87.54,87.505,87.515,431000000.0
2009-03-26 14:18:00,87.515,87.525,87.48,87.495,226200000.0
2009-03-26 14:19:00,87.5,87.525,87.48,87.48,301000000.0
2009-03-26 14:20:00,87.48,87.49,87.465,87.465,262400000.0
2009-03-26 14:21:00,87.46,87.485,87.44,87.465,355600000.0
2009-03-26 14:22:00,87.465,87.465,87.425,87.435,361000000.0
2009-03-26 14:23:00,87.43,87.445,87.405,87.415,196800000.0
2009-03-26 14:24:00,87.41,87.435,87.395,87.425,235400000.0
2009-03-26 14:25:00,87.425,87.45,87.42,87.45,83400000.0
2009-03-26 14:26:00,87.45,87.46,87.44,87.445,69200000.0
2009-03-26 14:27:00,87.45,87.48,87.45,87.465,150000000.0
2009-03-26 14:28:00,87.47,87.5,87.465,87.47,182600000.0
2009-03-26 14:29:00,87.475,87.48,87.44,87.46,273800000.0
2009-03-26 14:30:00,87.455,87.535,87.425,87.465,196800000.0
2009-03-26 14:31:00,87.445,87.48,87.44,87.46,211300000.0
2009-03-26 14:32:00,87.465,87.51,87.46,87.485,242700000.0
2009-03-26 14:33:00,87.475,87.49,87.44,87.45,246200000.0
2009-03-26 14:34:00,87.455,87.465,87.43,87.445,195200000.0
2009-03-26 14:35:00,87.44,87.45,87.405,87.42,232800000.0
2009-03-26 14:36:00,87.42,87.42,87.35,87.36,269800000.0
2009-03-26 14:37:00,87.36,87.38,87.32,87.38,138800000.0
2009-03-26 14:38:00,87.385,87.42,87.385,87.405,134600000.0
2009-03-26 14:39:00,87.42,87.42,87.365,87.375,153600000.0
2009-03-26 14:40:00,87.375,87.39,87.355,87.38,187200000.0
2009-03-26 14:41:00,87.375,87.425,87.375,87.415,190400000.0
2009-03-26 14:42:00,87.43,87.43,87.415,87.415,181000000.0
2009-03-26 14:43:00,87.415,87.49,87.415,87.49,272400000.0
2009-03-26 14:44:00,87.49,87.505,87.475,87.5,299000000.0
2009-03-26 14:45:00,87.5,87.525,87.5,87.52,216400000.0
2009-03-26 14:46:00,87.52,87.53,87.495,87.5,161400000.0
2009-03-26 14:47:00,87.5,87.515,87.48,87.48,150200000.0
2009-03-26 14:48:00,87.48,87.525,87.48,87.515,302000000.0
2009-03-26 14:49:00,87.515,87.58,87.515,87.58,297400000.0
2009-03-26 14:50:00,87.585,87.585,87.525,87.525,258800000.0
2009-03-26 14:51:00,87.53,87.57,87.53,87.54,241000000.0
2009-03-26 14:52:00,87.535,87.54,87.5,87.52,275200000.0
2009-03-26 14:53:00,87.52,87.53,87.485,87.5,407600000.0
2009-03-26 14:54:00,87.5,87.535,87.465,87.51,295800000.0
2009-03-26 14:55:00,87.51,87.515,87.465,87.49,401000000.0
2009-03-26 14:56:00,87.505,87.535,87.49,87.5,316400000.0
2009-03-26 14:57:00,87.5,87.54,87.485,87.52,301800000.0
2009-03-26 14:58:00,87.52,87.52,87.435,87.46,376600000.0
2009-03-26 14:59:00,87.46,87.48,87.445,87.45,283600000.0
2009-03-26 15:00:00,87.45,87.465,87.425,87.43,210800000.0
2009-03-26 15:01:00,87.435,87.475,87.42,87.43,245400000.0
2009-03-26 15:02:00,87.435,87.445,87.405,87.42,299400000.0
2009-03-26 15:03:00,87.425,87.435,87.39,87.39,201600000.0
2009-03-26 15:04:00,87.395,87.455,87.385,87.435,421800000.0
2009-03-26 15:05:00,87.435,87.46,87.425,87.425,244200000.0
2009-03-26 15:06:00,87.425,87.435,87.39,87.4,186800000.0
2009-03-26 15:07:00,87.4,87.44,87.395,87.435,203800000.0
2009-03-26 15:08:00,87.435,87.455,87.425,87.435,140200000.0
2009-03-26 15:09:00,87.435,87.44,87.395,87.405,278000000.0
2009-03-26 15:10:00,87.405,87.425,87.385,87.415,315600000.0
2009-03-26 15:11:00,87.43,87.51,87.43,87.485,291000000.0
2009-03-26 15:12:00,87.485,87.485,87.43,87.47,248600000.0
2009-03-26 15:13:00,87.475,87.49,87.46,87.485,202000000.0
2009-03-26 15:14:00,87.485,87.52,87.48,87.52,231000000.0
2009-03-26 15:15:00,87.515,87.52,87.46,87.47,232400000.0
2009-03-26 15:16:00,87.47,87.53,87.465,87.51,174400000.0
2009-03-26 15:17:00,87.5,87.5,87.47,87.485,296800000.0
2009-03-26 15:18:00,87.49,87.495,87.465,87.465,279200000.0
2009-03-26 15:19:00,87.465,87.53,87.465,87.515,265400000.0
2009-03-26 15:20:00,87.51,87.53,87.505,87.52,179200000.0
2009-03-26 15:21:00,87.52,87.535,87.505,87.505,158000000.0
2009-03-26 15:22:00,87.505,87.51,87.455,87.48,202100000.0
2009-03-26 15:23:00,87.48,87.485,87.44,87.445,293200000.0
2009-03-26 15:24:00,87.445,87.465,87.44,87.455,291000000.0
2009-03-26 15:25:00,87.44,87.475,87.435,87.465,218400000.0
2009-03-26 15:26:00,87.47,87.485,87.46,87.475,178200000.0
2009-03-26 15:27:00,87.48,87.5,87.46,87.48,451600001.0
2009-03-26 15:28:00,87.485,87.515,87.485,87.495,321400000.0
2009-03-26 15:29:00,87.49,87.505,87.46,87.47,322000000.0
2009-03-26 15:30:00,87.475,87.49,87.415,87.425,384900000.0
2009-03-26 15:31:00,87.415,87.43,87.39,87.415,335100000.0
2009-03-26 15:32:00,87.415,87.46,87.415,87.45,229200000.0
2009-03-26 15:33:00,87.45,87.475,87.445,87.475,143200000.0
2009-03-26 15:34:00,87.465,87.51,87.465,87.48,154900000.0
2009-03-26 15:35:00,87.475,87.475,87.43,87.445,138000000.0
2009-03-26 15:36:00,87.45,87.49,87.445,87.475,203200000.0
2009-03-26 15:37:00,87.47,87.47,87.425,87.435,208200000.0
2009-03-26 15:38:00,87.43,87.43,87.405,87.425,250600000.0
2009-03-26 15:39:00,87.43,87.45,87.415,87.435,273600000.0
2009-03-26 15:40:00,87.43,87.47,87.415,87.47,287800000.0
2009-03-26 15:41:00,87.47,87.5,87.47,87.49,234800000.0
2009-03-26 15:42:00,87.5,87.51,87.465,87.495,296000000.0
2009-03-26 15:43:00,87.495,87.54,87.48,87.52,311800000.0
2009-03-26 15:44:00,87.52,87.555,87.515,87.555,131400000.0
2009-03-26 15:45:00,87.56,87.605,87.48,87.495,398300000.0
2009-03-26 15:46:00,87.49,87.53,87.46,87.47,480400000.0
2009-03-26 15:47:00,87.475,87.525,87.47,87.475,342400000.0
2009-03-26 15:48:00,87.475,87.48,87.42,87.42,434600000.0
2009-03-26 15:49:00,87.42,87.435,87.395,87.41,303600000.0
2009-03-26 15:50:00,87.41,87.42,87.385,87.39,340400000.0
2009-03-26 15:51:00,87.405,87.43,87.4,87.415,338800000.0
2009-03-26 15:52:00,87.415,87.43,87.34,87.36,340400000.0
2009-03-26 15:53:00,87.365,87.4,87.355,87.395,484200000.0
2009-03-26 15:54:00,87.39,87.395,87.34,87.36,295600000.0
2009-03-26 15:55:00,87.355,87.355,87.31,87.31,285200000.0
2009-03-26 15:56:00,87.315,87.37,87.265,87.365,576399999.0
2009-03-26 15:57:00,87.37,87.37,87.335,87.34,314000000.0
2009-03-26 15:58:00,87.35,87.365,87.33,87.355,277600000.0
2009-03-26 15:59:00,87.36,87.415,87.34,87.395,389800000.0
2009-03-26 16:00:00,87.4,87.405,87.365,87.375,224400000.0
2009-03-26 16:01:00,87.38,87.43,87.37,87.415,321400000.0
2009-03-26 16:02:00,87.415,87.525,87.405,87.475,393800000.0
2009-03-26 16:03:00,87.475,87.49,87.44,87.475,417300000.0
2009-03-26 16:04:00,87.475,87.55,87.47,87.52,523000000.0
2009-03-26 16:05:00,87.52,87.555,87.5,87.5,368200000.0
2009-03-26 16:06:00,87.51,87.515,87.48,87.495,481600000.0
2009-03-26 16:07:00,87.495,87.53,87.485,87.515,327400000.0
2009-03-26 16:08:00,87.52,87.53,87.51,87.515,261800000.0
2009-03-26 16:09:00,87.52,87.54,87.5,87.52,236000000.0
2009-03-26 16:10:00,87.515,87.6,87.495,87.505,412200000.0
2009-03-26 16:11:00,87.51,87.54,87.505,87.505,455400000.0
2009-03-26 16:12:00,87.51,87.51,87.445,87.49,391400000.0
2009-03-26 16:13:00,87.49,87.5,87.44,87.445,236800000.0
2009-03-26 16:14:00,87.445,87.475,87.43,87.435,509200000.0
2009-03-26 16:15:00,87.435,87.435,87.34,87.35,312200000.0
2009-03-26 16:16:00,87.345,87.36,87.27,87.275,314800000.0
2009-03-26 16:17:00,87.275,87.305,87.22,87.3,473200001.0
2009-03-26 16:18:00,87.3,87.365,87.29,87.33,403899999.0
2009-03-26 16:19:00,87.335,87.365,87.31,87.35,506000000.0
2009-03-26 16:20:00,87.35,87.355,87.3,87.3,446200000.0
2009-03-26 16:21:00,87.3,87.335,87.3,87.315,487000000.0
2009-03-26 16:22:00,87.305,87.33,87.295,87.3,348600000.0
2009-03-26 16:23:00,87.305,87.34,87.29,87.335,269000000.0
2009-03-26 16:24:00,87.34,87.375,87.32,87.355,424800000.0
2009-03-26 16:25:00,87.355,87.4,87.345,87.365,333200000.0
2009-03-26 16:26:00,87.375,87.415,87.375,87.395,341600000.0
2009-03-26 16:27:00,87.395,87.445,87.385,87.44,315400000.0
2009-03-26 16:28:00,87.44,87.51,87.405,87.505,377800000.0
2009-03-26 16:29:00,87.505,87.515,87.46,87.49,318400000.0
2009-03-26 16:30:00,87.49,87.505,87.435,87.44,361600000.0
2009-03-26 16:31:00,87.445,87.455,87.425,87.425,269199999.0
2009-03-26 16:32:00,87.41,87.415,87.38,87.39,294000000.0
2009-03-26 16:33:00,87.39,87.415,87.345,87.345,377600000.0
2009-03-26 16:34:00,87.335,87.38,87.3,87.35,311800000.0
2009-03-26 16:35:00,87.34,87.425,87.335,87.42,332000000.0
2009-03-26 16:36:00,87.415,87.45,87.395,87.43,308000000.0
2009-03-26 16:37:00,87.43,87.485,87.405,87.485,374800000.0
2009-03-26 16:38:00,87.485,87.485,87.445,87.475,305200000.0
2009-03-26 16:39:00,87.475,87.495,87.435,87.455,231800000.0
2009-03-26 16:40:00,87.46,87.53,87.445,87.52,228600000.0
2009-03-26 16:41:00,87.525,87.54,87.485,87.515,286600000.0
2009-03-26 16:42:00,87.515,87.555,87.51,87.555,256800000.0
2009-03-26 16:43:00,87.58,87.59,87.52,87.545,395000000.0
2009-03-26 16:44:00,87.545,87.545,87.51,87.51,329200000.0
2009-03-26 16:45:00,87.515,87.535,87.505,87.535,262400000.0
2009-03-26 16:46:00,87.525,87.535,87.5,87.51,195600000.0
2009-03-26 16:47:00,87.51,87.51,87.48,87.485,219400000.0
2009-03-26 16:48:00,87.485,87.485,87.41,87.41,323000000.0
2009-03-26 16:49:00,87.415,87.445,87.415,87.435,262600000.0
2009-03-26 16:50:00,87.43,87.44,87.355,87.375,440200000.0
2009-03-26 16:51:00,87.375,87.375,87.29,87.31,368800000.0
2009-03-26 16:52:00,87.31,87.37,87.3,87.36,303600000.0
2009-03-26 16:53:00,87.36,87.39,87.32,87.335,512000000.0
2009-03-26 16:54:00,87.345,87.345,87.3,87.3,252800000.0
2009-03-26 16:55:00,87.305,87.33,87.29,87.29,274200000.0
2009-03-26 16:56:00,87.295,87.33,87.295,87.33,197800000.0
2009-03-26 16:57:00,87.325,87.355,87.315,87.34,120200000.0
2009-03-26 16:58:00,87.345,87.35,87.315,87.325,130400000.0
2009-03-26 16:59:00,87.325,87.35,87.315,87.35,225200000.0
2009-03-26 17:00:00,87.35,87.355,87.33,87.34,284800000.0
2009-03-26 17:01:00,87.34,87.36,87.33,87.345,275400000.0
2009-03-26 17:02:00,87.345,87.395,87.34,87.385,331000000.0
2009-03-26 17:03:00,87.38,87.415,87.37,87.41,194400000.0
2009-03-26 17:04:00,87.405,87.435,87.4,87.41,213200000.0
2009-03-26 17:05:00,87.41,87.45,87.41,87.44,230600000.0
2009-03-26 17:06:00,87.44,87.455,87.41,87.41,182800000.0
2009-03-26 17:07:00,87.405,87.46,87.395,87.445,313600000.0
2009-03-26 17:08:00,87.445,87.47,87.44,87.45,252000000.0
2009-03-26 17:09:00,87.455,87.46,87.425,87.445,149200000.0
2009-03-26 17:10:00,87.44,87.46,87.44,87.46,238800000.0
2009-03-26 17:11:00,87.455,87.465,87.45,87.465,124800000.0
2009-03-26 17:12:00,87.465,87.545,87.465,87.51,209400000.0
2009-03-26 17:13:00,87.505,87.515,87.485,87.495,163800000.0
2009-03-26 17:14:00,87.49,87.495,87.445,87.475,220800000.0
2009-03-26 17:15:00,87.475,87.515,87.475,87.495,277000000.0
2009-03-26 17:16:00,87.5,87.5,87.47,87.475,214200000.0
2009-03-26 17:17:00,87.475,87.505,87.475,87.5,190200000.0
2009-03-26 17:18:00,87.495,87.515,87.48,87.49,274200000.0
2009-03-26 17:19:00,87.495,87.51,87.49,87.51,232200000.0
2009-03-26 17:20:00,87.505,87.505,87.485,87.485,189400000.0
2009-03-26 17:21:00,87.49,87.525,87.49,87.505,267800000.0
2009-03-26 17:22:00,87.495,87.51,87.49,87.5,123400000.0
2009-03-26 17:23:00,87.505,87.53,87.47,87.485,222600000.0
2009-03-26 17:24:00,87.48,87.5,87.48,87.49,149600000.0
2009-03-26 17:25:00,87.495,87.495,87.47,87.485,140800000.0
2009-03-26 17:26:00,87.485,87.505,87.47,87.475,266600000.0
2009-03-26 17:27:00,87.475,87.48,87.455,87.465,306800000.0
2009-03-26 17:28:00,87.465,87.48,87.45,87.47,222600000.0
2009-03-26 17:29:00,87.47,87.48,87.445,87.46,243600000.0
2009-03-26 17:30:00,87.46,87.46,87.42,87.455,155400000.0
2009-03-26 17:31:00,87.455,87.465,87.445,87.455,82600000.0
2009-03-26 17:32:00,87.455,87.48,87.455,87.475,129600000.0
2009-03-26 17:33:00,87.475,87.475,87.445,87.46,212000000.0
2009-03-26 17:34:00,87.46,87.475,87.455,87.475,155800000.0
2009-03-26 17:35:00,87.47,87.545,87.47,87.545,244400000.0
2009-03-26 17:36:00,87.55,87.57,87.51,87.52,310800000.0
2009-03-26 17:37:00,87.525,87.54,87.49,87.54,184400000.0
2009-03-26 17:38:00,87.545,87.585,87.53,87.56,245400000.0
2009-03-26 17:39:00,87.56,87.57,87.535,87.54,269800000.0
2009-03-26 17:40:00,87.54,87.55,87.53,87.535,292800000.0
2009-03-26 17:41:00,87.535,87.57,87.525,87.555,281200000.0
2009-03-26 17:42:00,87.555,87.555,87.51,87.515,187000000.0
2009-03-26 17:43:00,87.515,87.545,87.505,87.52,264000000.0
2009-03-26 17:44:00,87.515,87.515,87.47,87.51,280800000.0
2009-03-26 17:45:00,87.515,87.525,87.505,87.515,140200000.0
2009-03-26 17:46:00,87.515,87.52,87.455,87.46,211000000.0
2009-03-26 17:47:00,87.46,87.51,87.455,87.48,250200000.0
2009-03-26 17:48:00,87.475,87.485,87.47,87.485,55000000.0
2009-03-26 17:49:00,87.485,87.485,87.45,87.47,96800000.0
2009-03-26 17:50:00,87.47,87.47,87.385,87.395,344000000.0
2009-03-26 17:51:00,87.39,87.42,87.39,87.4,263800000.0
2009-03-26 17:52:00,87.4,87.415,87.39,87.4,166600000.0
2009-03-26 17:53:00,87.405,87.445,87.405,87.445,119400000.0
2009-03-26 17:54:00,87.43,87.465,87.415,87.455,273999999.0
2009-03-26 17:55:00,87.45,87.465,87.435,87.465,134800000.0
2009-03-26 17:56:00,87.465,87.48,87.445,87.475,266200000.0
2009-03-26 17:57:00,87.475,87.51,87.475,87.51,139800000.0
2009-03-26 17:58:00,87.51,87.51,87.475,87.49,197600000.0
2009-03-26 17:59:00,87.49,87.49,87.35,87.35,411600000.0
2009-03-26 18:00:00,87.355,87.38,87.335,87.365,394000000.0
2009-03-26 18:01:00,87.365,87.375,87.345,87.35,311800000.0
2009-03-26 18:02:00,87.35,87.36,87.34,87.35,186000000.0
2009-03-26 18:03:00,87.355,87.36,87.35,87.355,160000000.0
2009-03-26 18:04:00,87.36,87.385,87.35,87.37,208600000.0
2009-03-26 18:05:00,87.365,87.38,87.315,87.32,236400000.0
2009-03-26 18:06:00,87.32,87.345,87.32,87.335,116400000.0
2009-03-26 18:07:00,87.335,87.35,87.33,87.33,230800000.0
2009-03-26 18:08:00,87.33,87.34,87.31,87.32,362800000.0
2009-03-26 18:09:00,87.32,87.32,87.29,87.295,316800000.0
2009-03-26 18:10:00,87.29,87.31,87.285,87.3,216400000.0
2009-03-26 18:11:00,87.29,87.33,87.29,87.325,151400000.0
2009-03-26 18:12:00,87.32,87.34,87.315,87.335,220800000.0
2009-03-26 18:13:00,87.34,87.365,87.32,87.365,169200000.0
2009-03-26 18:14:00,87.365,87.38,87.345,87.345,256200000.0
2009-03-26 18:15:00,87.345,87.38,87.345,87.38,194200000.0
2009-03-26 18:16:00,87.385,87.385,87.365,87.375,177000000.0
2009-03-26 18:17:00,87.375,87.385,87.365,87.375,235000000.0
2009-03-26 18:18:00,87.375,87.39,87.36,87.38,185800000.0
2009-03-26 18:19:00,87.38,87.425,87.375,87.415,143000000.0
2009-03-26 18:20:00,87.425,87.425,87.375,87.375,325800000.0
2009-03-26 18:21:00,87.375,87.39,87.375,87.39,143000000.0
2009-03-26 18:22:00,87.38,87.395,87.335,87.335,355400000.0
2009-03-26 18:23:00,87.345,87.355,87.325,87.335,247800000.0
2009-03-26 18:24:00,87.335,87.365,87.325,87.355,186400000.0
2009-03-26 18:25:00,87.36,87.36,87.33,87.345,156200000.0
2009-03-26 18:26:00,87.34,87.355,87.28,87.295,258200000.0
2009-03-26 18:27:00,87.295,87.295,87.285,87.29,106000000.0
2009-03-26 18:28:00,87.29,87.34,87.285,87.33,204200000.0
2009-03-26 18:29:00,87.335,87.34,87.29,87.295,193000000.0
2009-03-26 18:30:00,87.29,87.29,87.23,87.29,394000000.0
2009-03-26 18:31:00,87.29,87.315,87.29,87.295,250400000.0
2009-03-26 18:32:00,87.3,87.335,87.3,87.33,121200000.0
2009-03-26 18:33:00,87.33,87.34,87.29,87.305,155200000.0
2009-03-26 18:34:00,87.305,87.37,87.3,87.37,264000000.0
2009-03-26 18:35:00,87.37,87.37,87.275,87.275,179600000.0
2009-03-26 18:36:00,87.275,87.305,87.27,87.3,267600000.0
2009-03-26 18:37:00,87.3,87.305,87.255,87.265,265400000.0
2009-03-26 18:38:00,87.265,87.33,87.26,87.3,304800000.0
2009-03-26 18:39:00,87.295,87.355,87.285,87.35,335000000.0
2009-03-26 18:40:00,87.35,87.43,87.35,87.395,396199999.0
2009-03-26 18:41:00,87.395,87.4,87.365,87.365,173200000.0
2009-03-26 18:42:00,87.375,87.42,87.36,87.36,228600000.0
2009-03-26 18:43:00,87.365,87.425,87.365,87.385,289000000.0
2009-03-26 18:44:00,87.385,87.415,87.375,87.385,271600000.0
2009-03-26 18:45:00,87.385,87.39,87.36,87.37,233800000.0
2009-03-26 18:46:00,87.375,87.375,87.335,87.335,106600000.0
2009-03-26 18:47:00,87.335,87.345,87.3,87.32,552800000.0
2009-03-26 18:48:00,87.32,87.33,87.28,87.31,414200000.0
2009-03-26 18:49:00,87.31,87.36,87.3,87.335,346400000.0
2009-03-26 18:50:00,87.335,87.345,87.295,87.305,361600000.0
2009-03-26 18:51:00,87.305,87.405,87.305,87.395,429800000.0
2009-03-26 18:52:00,87.395,87.4,87.375,87.375,340200000.0
2009-03-26 18:53:00,87.38,87.38,87.31,87.325,415200000.0
2009-03-26 18:54:00,87.325,87.325,87.235,87.26,339200000.0
2009-03-26 18:55:00,87.275,87.31,87.26,87.26,400000000.0
2009-03-26 18:56:00,87.255,87.265,87.23,87.24,216000000.0
2009-03-26 18:57:00,87.24,87.245,87.175,87.2,408800000.0
2009-03-26 18:58:00,87.205,87.285,87.19,87.27,200400000.0
2009-03-26 18:59:00,87.27,87.285,87.245,87.255,270800000.0
2009-03-26 19:00:00,87.255,87.295,87.24,87.27,259200000.0
2009-03-26 19:01:00,87.27,87.32,87.27,87.285,285200000.0
2009-03-26 19:02:00,87.275,87.355,87.275,87.35,274200000.0
2009-03-26 19:03:00,87.345,87.41,87.34,87.345,381200000.0
2009-03-26 19:04:00,87.345,87.35,87.315,87.32,237400000.0
2009-03-26 19:05:00,87.32,87.37,87.32,87.37,180800000.0
2009-03-26 19:06:00,87.37,87.395,87.36,87.39,188800000.0
2009-03-26 19:07:00,87.385,87.405,87.375,87.38,144600000.0
2009-03-26 19:08:00,87.385,87.425,87.375,87.42,174800000.0
2009-03-26 19:09:00,87.43,87.45,87.405,87.405,239200000.0
2009-03-26 19:10:00,87.405,87.455,87.405,87.43,278800000.0
2009-03-26 19:11:00,87.43,87.47,87.41,87.43,147000000.0
2009-03-26 19:12:00,87.435,87.455,87.43,87.45,73800000.0
2009-03-26 19:13:00,87.45,87.45,87.405,87.405,106000000.0
2009-03-26 19:14:00,87.405,87.425,87.355,87.405,328000000.0
2009-03-26 19:15:00,87.4,87.48,87.4,87.46,117200000.0
2009-03-26 19:16:00,87.465,87.475,87.45,87.47,155400000.0
2009-03-26 19:17:00,87.48,87.48,87.445,87.46,181000000.0
2009-03-26 19:18:00,87.46,87.495,87.46,87.485,86000000.0
2009-03-26 19:19:00,87.485,87.52,87.485,87.515,110600000.0
2009-03-26 19:20:00,87.515,87.585,87.51,87.555,154200000.0
2009-03-26 19:21:00,87.56,87.605,87.555,87.6,268000000.0
2009-03-26 19:22:00,87.585,87.59,87.54,87.55,247800000.0
2009-03-26 19:23:00,87.56,87.615,87.545,87.61,361900000.0
2009-03-26 19:24:00,87.615,87.615,87.525,87.525,181200000.0
2009-03-26 19:25:00,87.52,87.53,87.495,87.53,203400000.0
2009-03-26 19:26:00,87.53,87.53,87.45,87.5,197000000.0
2009-03-26 19:27:00,87.51,87.53,87.5,87.5,170600000.0
2009-03-26 19:28:00,87.5,87.515,87.495,87.51,83800000.0
2009-03-26 19:29:00,87.505,87.51,87.485,87.485,39600000.0
2009-03-26 19:30:00,87.48,87.53,87.475,87.5,412200000.0
2009-03-26 19:31:00,87.505,87.515,87.5,87.51,94400000.0
2009-03-26 19:32:00,87.51,87.51,87.48,87.485,104200000.0
2009-03-26 19:33:00,87.485,87.485,87.455,87.455,264000000.0
2009-03-26 19:34:00,87.46,87.49,87.45,87.455,295600000.0
2009-03-26 19:35:00,87.465,87.465,87.435,87.44,210600000.0
2009-03-26 19:36:00,87.44,87.44,87.35,87.38,287400000.0
2009-03-26 19:37:00,87.38,87.43,87.375,87.425,301400000.0
2009-03-26 19:38:00,87.43,87.44,87.38,87.38,236200000.0
2009-03-26 19:39:00,87.38,87.4,87.365,87.39,303600000.0
2009-03-26 19:40:00,87.39,87.39,87.37,87.37,188800000.0
2009-03-26 19:41:00,87.375,87.375,87.345,87.36,128600000.0
2009-03-26 19:42:00,87.355,87.36,87.32,87.36,221600000.0
2009-03-26 19:43:00,87.37,87.39,87.34,87.355,246600000.0
2009-03-26 19:44:00,87.355,87.385,87.35,87.38,214800000.0
2009-03-26 19:45:00,87.38,87.405,87.38,87.405,168800000.0
2009-03-26 19:46:00,87.405,87.41,87.365,87.38,227600000.0
2009-03-26 19:47:00,87.385,87.395,87.37,87.385,163000000.0
2009-03-26 19:48:00,87.39,87.395,87.385,87.395,91800000.0
2009-03-26 19:49:00,87.395,87.395,87.35,87.35,120600000.0
2009-03-26 19:50:00,87.35,87.395,87.345,87.37,232200000.0
2009-03-26 19:51:00,87.37,87.375,87.36,87.375,46800000.0
2009-03-26 19:52:00,87.385,87.39,87.355,87.365,212200000.0
2009-03-26 19:53:00,87.365,87.375,87.35,87.35,146800000.0
2009-03-26 19:54:00,87.355,87.365,87.325,87.33,231600000.0
2009-03-26 19:55:00,87.33,87.345,87.25,87.255,420000000.0
2009-03-26 19:56:00,87.255,87.3,87.23,87.285,315800000.0
2009-03-26 19:57:00,87.285,87.315,87.275,87.275,229800000.0
2009-03-26 19:58:00,87.275,87.31,87.27,87.3,186200000.0
2009-03-26 19:59:00,87.3,87.33,87.29,87.295,242600000.0
2009-03-26 20:00:00,87.295,87.375,87.295,87.34,290400000.0
2009-03-26 20:01:00,87.34,87.34,87.3,87.315,237400000.0
2009-03-26 20:02:00,87.32,87.39,87.32,87.385,270200000.0
2009-03-26 20:03:00,87.395,87.445,87.395,87.395,294800000.0
2009-03-26 20:04:00,87.395,87.46,87.395,87.46,342400000.0
2009-03-26 20:05:00,87.455,87.46,87.435,87.44,227000000.0
2009-03-26 20:06:00,87.435,87.445,87.42,87.425,239800000.0
2009-03-26 20:07:00,87.42,87.45,87.42,87.44,139800000.0
2009-03-26 20:08:00,87.44,87.44,87.43,87.435,92600000.0
2009-03-26 20:09:00,87.435,87.44,87.42,87.435,183400000.0
2009-03-26 20:10:00,87.435,87.46,87.43,87.45,253800000.0
2009-03-26 20:11:00,87.455,87.455,87.4,87.4,284600000.0
2009-03-26 20:12:00,87.405,87.455,87.405,87.435,240400000.0
2009-03-26 20:13:00,87.435,87.44,87.41,87.425,152600000.0
2009-03-26 20:14:00,87.425,87.445,87.415,87.445,134800000.0
2009-03-26 20:15:00,87.435,87.46,87.435,87.445,190200000.0
2009-03-26 20:16:00,87.445,87.455,87.43,87.435,134200000.0
2009-03-26 20:17:00,87.435,87.435,87.39,87.39,120600000.0
2009-03-26 20:18:00,87.385,87.4,87.36,87.375,296400000.0
2009-03-26 20:19:00,87.38,87.385,87.345,87.365,300600000.0
2009-03-26 20:20:00,87.365,87.4,87.365,87.4,164200000.0
2009-03-26 20:21:00,87.395,87.415,87.39,87.415,123400000.0
2009-03-26 20:22:00,87.41,87.425,87.405,87.41,70000000.0
2009-03-26 20:23:00,87.41,87.425,87.41,87.41,101400000.0
2009-03-26 20:24:00,87.415,87.435,87.41,87.435,133200000.0
2009-03-26 20:25:00,87.45,87.465,87.445,87.45,166000000.0
2009-03-26 20:26:00,87.45,87.455,87.445,87.455,101600000.0
2009-03-26 20:27:00,87.45,87.45,87.42,87.435,194800000.0
2009-03-26 20:28:00,87.45,87.455,87.36,87.395,307800000.0
2009-03-26 20:29:00,87.395,87.395,87.38,87.38,102400000.0
2009-03-26 20:30:00,87.38,87.38,87.36,87.375,164400000.0
2009-03-26 20:31:00,87.375,87.395,87.355,87.375,308800000.0
2009-03-26 20:32:00,87.375,87.375,87.355,87.36,152000000.0
2009-03-26 20:33:00,87.36,87.38,87.36,87.365,118600000.0
2009-03-26 20:34:00,87.365,87.37,87.325,87.335,305400000.0
2009-03-26 20:35:00,87.335,87.35,87.315,87.325,218600000.0
2009-03-26 20:36:00,87.33,87.36,87.33,87.34,132000000.0
2009-03-26 20:37:00,87.345,87.37,87.34,87.37,245000000.0
2009-03-26 20:38:00,87.375,87.375,87.355,87.365,253600000.0
2009-03-26 20:39:00,87.365,87.38,87.325,87.325,176200000.0
2009-03-26 20:40:00,87.325,87.35,87.325,87.335,201200000.0
2009-03-26 20:41:00,87.34,87.345,87.335,87.335,96400000.0
2009-03-26 20:42:00,87.335,87.335,87.315,87.33,95200000.0
2009-03-26 20:43:00,87.33,87.335,87.32,87.335,84600000.0
2009-03-26 20:44:00,87.345,87.37,87.345,87.37,144400000.0
2009-03-26 20:45:00,87.36,87.41,87.35,87.4,224600000.0
2009-03-26 20:46:00,87.4,87.405,87.355,87.355,121400000.0
2009-03-26 20:47:00,87.345,87.385,87.335,87.385,202800000.0
2009-03-26 20:48:00,87.385,87.41,87.38,87.38,191000000.0
2009-03-26 20:49:00,87.38,87.38,87.355,87.37,114200000.0
2009-03-26 20:50:00,87.37,87.4,87.37,87.4,335800000.0
2009-03-26 20:51:00,87.4,87.4,87.385,87.395,167200000.0
2009-03-26 20:52:00,87.4,87.4,87.295,87.3,354200000.0
2009-03-26 20:53:00,87.295,87.345,87.295,87.33,347600000.0
2009-03-26 20:54:00,87.36,87.385,87.345,87.38,384200000.0
2009-03-26 20:55:00,87.385,87.465,87.38,87.42,331800000.0
2009-03-26 20:56:00,87.415,87.43,87.405,87.41,266400000.0
2009-03-26 20:57:00,87.405,87.405,87.34,87.36,309200000.0
2009-03-26 20:58:00,87.36,87.37,87.305,87.31,431600000.0
2009-03-26 20:59:00,87.315,87.375,87.31,87.32,447800000.0
2009-03-26 21:00:00,87.32,87.355,87.305,87.33,203000000.0
2009-03-26 21:01:00,87.325,87.365,87.325,87.365,216800000.0
2009-03-26 21:02:00,87.355,87.37,87.335,87.355,131800000.0
2009-03-26 21:03:00,87.355,87.36,87.32,87.345,202000000.0
2009-03-26 21:04:00,87.345,87.355,87.325,87.335,125600000.0
2009-03-26 21:05:00,87.34,87.35,87.3,87.32,225800000.0
2009-03-26 21:06:00,87.32,87.365,87.32,87.36,106800000.0
2009-03-26 21:07:00,87.355,87.355,87.325,87.34,220800000.0
2009-03-26 21:08:00,87.34,87.355,87.34,87.345,83200000.0
2009-03-26 21:09:00,87.345,87.365,87.335,87.34,149600000.0
2009-03-26 21:10:00,87.335,87.36,87.33,87.345,195200000.0
2009-03-26 21:11:00,87.355,87.36,87.345,87.35,61200000.0
2009-03-26 21:12:00,87.355,87.36,87.335,87.335,20400000.0
2009-03-26 21:13:00,87.335,87.355,87.335,87.35,80800000.0
2009-03-26 21:14:00,87.35,87.36,87.345,87.355,42800000.0
2009-03-26 21:15:00,87.35,87.35,87.34,87.345,82400000.0
2009-03-26 21:16:00,87.345,87.345,87.315,87.325,125200000.0
2009-03-26 21:17:00,87.32,87.32,87.3,87.3,129800000.0
2009-03-26 21:18:00,87.3,87.34,87.3,87.335,75800000.0
2009-03-26 21:19:00,87.335,87.34,87.32,87.325,157600000.0
2009-03-26 21:20:00,87.325,87.355,87.32,87.355,161800000.0
2009-03-26 21:21:00,87.36,87.37,87.355,87.37,122600000.0
2009-03-26 21:22:00,87.365,87.37,87.36,87.36,77400000.0
2009-03-26 21:23:00,87.36,87.375,87.36,87.37,71600000.0
2009-03-26 21:24:00,87.375,87.385,87.37,87.375,66800000.0
2009-03-26 21:25:00,87.38,87.405,87.37,87.38,94600000.0
2009-03-26 21:26:00,87.38,87.415,87.375,87.415,91600000.0
2009-03-26 21:27:00,87.425,87.46,87.425,87.445,97600000.0
2009-03-26 21:28:00,87.45,87.455,87.445,87.45,88600000.0
2009-03-26 21:29:00,87.455,87.475,87.425,87.425,138600000.0
2009-03-26 21:30:00,87.43,87.485,87.43,87.48,164200000.0
2009-03-26 21:31:00,87.475,87.48,87.465,87.47,72000000.0
2009-03-26 21:32:00,87.465,87.465,87.44,87.44,35800000.0
2009-03-26 21:33:00,87.435,87.435,87.415,87.415,50200000.0
2009-03-26 21:34:00,87.42,87.44,87.405,87.43,109400000.0
2009-03-26 21:35:00,87.435,87.445,87.415,87.425,114800000.0
2009-03-26 21:36:00,87.415,87.43,87.415,87.425,69400000.0
2009-03-26 21:37:00,87.42,87.43,87.405,87.43,116800000.0
2009-03-26 21:38:00,87.435,87.435,87.385,87.41,196800000.0
2009-03-26 21:39:00,87.41,87.42,87.4,87.415,110400000.0
2009-03-26 21:40:00,87.41,87.445,87.41,87.435,201000000.0
2009-03-26 21:41:00,87.435,87.48,87.43,87.48,228600000.0
2009-03-26 21:42:00,87.475,87.49,87.465,87.485,191000000.0
2009-03-26 21:43:00,87.485,87.5,87.465,87.465,121400000.0
2009-03-26 21:44:00,87.465,87.465,87.445,87.445,78000000.0
2009-03-26 21:45:00,87.455,87.48,87.45,87.46,115600000.0
2009-03-26 21:46:00,87.46,87.465,87.455,87.455,32200000.0
2009-03-26 21:47:00,87.45,87.55,87.45,87.495,137200000.0
2009-03-26 21:48:00,87.5,87.555,87.485,87.52,200400000.0
2009-03-26 21:49:00,87.515,87.59,87.49,87.56,291400000.0
2009-03-26 21:50:00,87.56,87.585,87.51,87.52,287000000.0
2009-03-26 21:51:00,87.52,87.54,87.49,87.535,226800000.0
2009-03-26 21:52:00,87.535,87.535,87.48,87.485,192200000.0
2009-03-26 21:53:00,87.485,87.5,87.465,87.48,143000000.0
2009-03-26 21:54:00,87.475,87.52,87.475,87.515,178000000.0
2009-03-26 21:55:00,87.51,87.51,87.485,87.495,56800000.0
2009-03-26 21:56:00,87.495,87.495,87.49,87.49,20200000.0
2009-03-26 21:57:00,87.495,87.495,87.48,87.485,133200000.0
2009-03-26 21:58:00,87.485,87.505,87.48,87.49,112800000.0
2009-03-26 21:59:00,87.505,87.51,87.495,87.5,56000000.0
2009-03-26 22:00:00,87.5,87.5,87.48,87.485,108200000.0
2009-03-26 22:01:00,87.48,87.48,87.43,87.43,120600000.0
2009-03-26 22:02:00,87.42,87.435,87.415,87.43,73800000.0
2009-03-26 22:03:00,87.43,87.485,87.425,87.485,119400000.0
2009-03-26 22:04:00,87.49,87.505,87.435,87.44,227200000.0
2009-03-26 22:05:00,87.435,87.455,87.435,87.455,216000000.0
2009-03-26 22:06:00,87.455,87.455,87.435,87.435,133600000.0
2009-03-26 22:07:00,87.435,87.44,87.43,87.43,61400000.0
2009-03-26 22:08:00,87.425,87.44,87.425,87.435,14800000.0
2009-03-26 22:09:00,87.435,87.485,87.435,87.48,116200000.0
2009-03-26 22:10:00,87.495,87.54,87.465,87.51,177600000.0
2009-03-26 22:11:00,87.515,87.535,87.505,87.515,217000000.0
2009-03-26 22:12:00,87.515,87.55,87.505,87.535,156600000.0
2009-03-26 22:13:00,87.52,87.535,87.515,87.525,130600000.0
2009-03-26 22:14:00,87.525,87.53,87.5,87.5,193600000.0
2009-03-26 22:15:00,87.5,87.52,87.495,87.52,73200000.0
2009-03-26 22:16:00,87.52,87.56,87.51,87.53,192400000.0
2009-03-26 22:17:00,87.55,87.56,87.525,87.56,144200000.0
2009-03-26 22:18:00,87.565,87.565,87.535,87.545,109000000.0
2009-03-26 22:19:00,87.55,87.56,87.535,87.56,88000000.0
2009-03-26 22:20:00,87.56,87.565,87.53,87.565,253600000.0
2009-03-26 22:21:00,87.565,87.58,87.555,87.58,172400000.0
2009-03-26 22:22:00,87.585,87.585,87.58,87.58,73800000.0
2009-03-26 22:23:00,87.58,87.585,87.575,87.585,37000000.0
2009-03-26 22:24:00,87.58,87.585,87.57,87.585,104600000.0
2009-03-26 22:25:00,87.59,87.61,87.59,87.59,104800000.0
2009-03-26 22:26:00,87.59,87.605,87.58,87.59,112000000.0
2009-03-26 22:27:00,87.59,87.625,87.56,87.615,194600000.0
2009-03-26 22:28:00,87.615,87.615,87.575,87.6,207000000.0
2009-03-26 22:29:00,87.605,87.61,87.565,87.6,74400000.0
2009-03-26 22:30:00,87.6,87.605,87.565,87.58,176800000.0
2009-03-26 22:31:00,87.565,87.575,87.55,87.565,105200000.0
2009-03-26 22:32:00,87.57,87.595,87.56,87.58,179600000.0
2009-03-26 22:33:00,87.58,87.59,87.56,87.565,72400000.0
2009-03-26 22:34:00,87.57,87.61,87.57,87.585,98800000.0
2009-03-26 22:35:00,87.585,87.605,87.585,87.595,164000000.0
2009-03-26 22:36:00,87.595,87.595,87.585,87.595,54600000.0
2009-03-26 22:37:00,87.59,87.61,87.58,87.595,225000000.0
2009-03-26 22:38:00,87.595,87.6,87.585,87.59,101200000.0
2009-03-26 22:39:00,87.59,87.625,87.585,87.595,205200000.0
2009-03-26 22:40:00,87.595,87.61,87.59,87.605,92600000.0
2009-03-26 22:41:00,87.6,87.6,87.585,87.585,119800000.0
2009-03-26 22:42:00,87.585,87.595,87.58,87.595,104600000.0
2009-03-26 22:43:00,87.59,87.6,87.56,87.575,225800000.0
2009-03-26 22:44:00,87.575,87.595,87.575,87.59,128400000.0
2009-03-26 22:45:00,87.59,87.59,87.585,87.585,99800000.0
2009-03-26 22:46:00,87.59,87.645,87.59,87.645,170600000.0
2009-03-26 22:47:00,87.645,87.655,87.645,87.65,51400000.0
2009-03-26 22:48:00,87.65,87.66,87.64,87.64,67800000.0
2009-03-26 22:49:00,87.65,87.655,87.645,87.65,32000000.0
2009-03-26 22:50:00,87.645,87.655,87.635,87.645,89200000.0
2009-03-26 22:51:00,87.645,87.645,87.645,87.645,37600000.0
2009-03-26 22:52:00,87.635,87.675,87.635,87.675,55400000.0
2009-03-26 22:53:00,87.675,87.68,87.665,87.665,67200000.0
2009-03-26 22:54:00,87.645,87.675,87.62,87.655,333200000.0
2009-03-26 22:55:00,87.655,87.655,87.57,87.585,186000000.0
2009-03-26 22:56:00,87.585,87.61,87.57,87.58,166200000.0
2009-03-26 22:57:00,87.57,87.6,87.555,87.6,239600000.0
2009-03-26 22:58:00,87.575,87.62,87.545,87.55,262400000.0
2009-03-26 22:59:00,87.555,87.58,87.55,87.565,106400000.0
2009-03-26 23:00:00,87.545,87.615,87.545,87.555,19000000.0
2009-03-26 23:01:00,87.55,87.585,87.55,87.585,21800000.0
2009-03-26 23:02:00,87.585,87.63,87.585,87.615,61600000.0
2009-03-26 23:03:00,87.63,87.65,87.61,87.62,54600000.0
2009-03-26 23:04:00,87.615,87.64,87.585,87.63,161800000.0
2009-03-26 23:05:00,87.63,87.635,87.56,87.61,77000000.0
2009-03-26 23:06:00,87.595,87.595,87.58,87.58,28400000.0
2009-03-26 23:07:00,87.59,87.59,87.58,87.585,27600000.0
2009-03-26 23:08:00,87.585,87.585,87.58,87.58,21200000.0
2009-03-26 23:09:00,87.58,87.58,87.58,87.58,8600000.0
2009-03-26 23:10:00,87.58,87.61,87.58,87.61,24000000.0
2009-03-26 23:11:00,87.615,87.615,87.6,87.605,11000000.0
2009-03-26 23:12:00,87.6,87.62,87.6,87.62,8000000.0
2009-03-26 23:13:00,87.625,87.625,87.605,87.605,8000000.0
2009-03-26 23:14:00,87.61,87.615,87.61,87.615,3000000.0
2009-03-26 23:15:00,87.625,87.625,87.61,87.61,5000000.0
2009-03-26 23:16:00,87.61,87.63,87.6,87.63,10000000.0
2009-03-26 23:17:00,87.63,87.635,87.615,87.635,7000000.0
2009-03-26 23:18:00,87.635,87.655,87.625,87.65,17000000.0
2009-03-26 23:19:00,87.655,87.665,87.605,87.64,92000000.0
2009-03-26 23:20:00,87.65,87.655,87.56,87.6,115200000.0
2009-03-26 23:21:00,87.6,87.625,87.6,87.6,64400000.0
2009-03-26 23:22:00,87.6,87.6,87.6,87.6,9000000.0
2009-03-26 23:23:00,87.6,87.61,87.6,87.6,11400000.0
2009-03-26 23:24:00,87.6,87.6,87.555,87.585,25800000.0
2009-03-26 23:25:00,87.6,87.6,87.585,87.585,10800000.0
2009-03-26 23:26:00,87.58,87.585,87.56,87.56,57000000.0
2009-03-26 23:27:00,87.56,87.56,87.555,87.56,21200000.0
2009-03-26 23:28:00,87.56,87.56,87.55,87.55,25000000.0
2009-03-26 23:29:00,87.555,87.555,87.55,87.55,18200000.0
2009-03-26 23:30:00,87.555,87.59,87.55,87.555,139600000.0
2009-03-26 23:31:00,87.555,87.555,87.555,87.555,10800000.0
2009-03-26 23:32:00,87.555,87.555,87.555,87.555,5600000.0
2009-03-26 23:33:00,87.545,87.545,87.535,87.545,16000000.0
2009-03-26 23:34:00,87.535,87.545,87.535,87.54,38000000.0
2009-03-26 23:35:00,87.535,87.545,87.535,87.545,23400000.0
2009-03-26 23:36:00,87.55,87.555,87.55,87.555,13400000.0
2009-03-26 23:37:00,87.555,87.555,87.555,87.555,2600000.0
2009-03-26 23:38:00,87.555,87.565,87.555,87.565,10400000.0
2009-03-26 23:39:00,87.493,87.54,87.493,87.529,190800000.0
2009-03-26 23:40:00,87.565,87.565,87.565,87.565,7800000.0
2009-03-26 23:41:00,87.55,87.565,87.55,87.565,14200000.0
2009-03-26 23:42:00,87.575,87.58,87.575,87.58,10400000.0
2009-03-26 23:43:00,87.58,87.58,87.575,87.575,13000000.0
2009-03-26 23:44:00,87.575,87.575,87.565,87.565,13000000.0
2009-03-26 23:45:00,87.57,87.58,87.565,87.575,31200000.0
2009-03-26 23:46:00,87.59,87.615,87.58,87.58,55800000.0
2009-03-26 23:47:00,87.58,87.58,87.565,87.565,23400000.0
2009-03-26 23:48:00,87.57,87.59,87.565,87.58,30800000.0
2009-03-26 23:49:00,87.58,87.59,87.57,87.575,44400000.0
2009-03-26 23:50:00,87.575,87.585,87.57,87.585,15200000.0
2009-03-26 23:51:00,87.585,87.585,87.57,87.585,17200000.0
2009-03-26 23:52:00,87.595,87.62,87.575,87.615,35400000.0
2009-03-26 23:53:00,87.615,87.615,87.595,87.6,52600000.0
2009-03-26 23:54:00,87.605,87.605,87.6,87.605,26400000.0
2009-03-26 23:55:00,87.62,87.665,87.62,87.66,79400000.0
2009-03-26 23:56:00,87.66,87.675,87.655,87.66,51000000.0
2009-03-26 23:57:00,87.655,87.655,87.655,87.655,5200000.0
2009-03-26 23:58:00,87.65,87.655,87.65,87.655,13000000.0
2009-03-26 23:59:00,87.65,87.65,87.64,87.64,8800000.0
2009-03-27 00:00:00,87.64,87.655,87.63,87.64,37600000.0
2009-03-27 00:01:00,87.64,87.645,87.62,87.64,22000000.0
2009-03-27 00:02:00,87.637,87.637,87.613,87.635,92200000.0
2009-03-27 00:03:00,87.64,87.64,87.63,87.63,10400000.0
2009-03-27 00:04:00,87.61,87.62,87.565,87.585,60200000.0
2009-03-27 00:05:00,87.585,87.59,87.585,87.59,15600000.0
2009-03-27 00:06:00,87.575,87.585,87.555,87.585,61200000.0
2009-03-27 00:07:00,87.59,87.59,87.59,87.59,5200000.0
2009-03-27 00:08:00,87.59,87.595,87.58,87.59,26000000.0
2009-03-27 00:09:00,87.59,87.605,87.59,87.605,7800000.0
2009-03-27 00:10:00,87.605,87.62,87.595,87.6,48400000.0
2009-03-27 00:11:00,87.61,87.61,87.59,87.59,17800000.0
2009-03-27 00:12:00,87.585,87.585,87.57,87.575,14600000.0
2009-03-27 00:13:00,87.575,87.585,87.555,87.58,70400000.0
2009-03-27 00:14:00,87.58,87.58,87.575,87.58,9400000.0
2009-03-27 00:15:00,87.58,87.585,87.555,87.565,44600000.0
2009-03-27 00:16:00,87.55,87.585,87.505,87.57,66400000.0
2009-03-27 00:17:00,87.505,87.575,87.505,87.565,135900000.0
2009-03-27 00:18:00,87.565,87.565,87.565,87.565,19200000.0
2009-03-27 00:19:00,87.565,87.565,87.51,87.565,49500000.0
2009-03-27 00:20:00,87.565,87.565,87.565,87.565,25600000.0
2009-03-27 00:21:00,87.565,87.565,87.565,87.565,12800000.0
2009-03-27 00:22:00,87.565,87.565,87.565,87.565,6400000.0
2009-03-27 00:23:00,87.565,87.565,87.565,87.565,3200000.0
2009-03-27 00:24:00,87.565,87.565,87.565,87.565,12800000.0
2009-03-27 00:25:00,87.565,87.565,87.565,87.565,16000000.0
2009-03-27 00:26:00,87.565,87.565,87.565,87.565,6400000.0
2009-03-27 00:27:00,87.565,87.565,87.565,87.565,6400000.0
2009-03-27 00:28:00,87.52,87.529,87.514,87.518,373200000.0
2009-03-27 00:29:00,87.565,87.565,87.565,87.565,3200000.0
2009-03-27 00:30:00,87.565,87.565,87.565,87.565,28800000.0
2009-03-27 00:31:00,87.565,87.565,87.565,87.565,32000000.0
2009-03-27 00:32:00,87.565,87.58,87.56,87.57,29200000.0
2009-03-27 00:33:00,87.57,87.575,87.56,87.565,37000000.0
2009-03-27 00:34:00,87.56,87.565,87.555,87.565,25800000.0
2009-03-27 00:35:00,87.565,87.565,87.555,87.56,11600000.0
2009-03-27 00:36:00,87.56,87.595,87.56,87.575,25400000.0
2009-03-27 00:37:00,87.58,87.59,87.58,87.585,18200000.0
2009-03-27 00:38:00,87.585,87.59,87.585,87.59,6800000.0
2009-03-27 00:39:00,87.58,87.59,87.57,87.57,39400000.0
2009-03-27 00:40:00,87.555,87.57,87.555,87.57,49000000.0
2009-03-27 00:41:00,87.58,87.595,87.58,87.595,13400000.0
2009-03-27 00:42:00,87.58,87.58,87.58,87.58,2600000.0
2009-03-27 00:43:00,87.6,87.65,87.6,87.65,32600000.0
2009-03-27 00:44:00,87.65,87.665,87.63,87.645,56500000.0
2009-03-27 00:45:00,87.64,87.64,87.625,87.625,12000000.0
2009-03-27 00:46:00,87.63,87.63,87.63,87.63,4200000.0
2009-03-27 00:47:00,87.63,87.635,87.62,87.62,35600000.0
2009-03-27 00:48:00,87.62,87.625,87.62,87.625,20400000.0
2009-03-27 00:49:00,87.625,87.635,87.625,87.63,23000000.0
2009-03-27 00:50:00,87.64,87.64,87.64,87.64,2600000.0
2009-03-27 00:51:00,87.645,87.655,87.645,87.655,7800000.0
2009-03-27 00:52:00,87.67,87.67,87.65,87.655,37600000.0
2009-03-27 00:53:00,87.655,87.655,87.64,87.64,35200000.0
2009-03-27 00:54:00,87.645,87.645,87.635,87.635,41400000.0
2009-03-27 00:55:00,87.635,87.635,87.58,87.59,107400000.0
2009-03-27 00:56:00,87.585,87.64,87.585,87.63,58000000.0
2009-03-27 00:57:00,87.625,87.665,87.625,87.64,39200000.0
2009-03-27 00:58:00,87.64,87.725,87.635,87.655,187000000.0
2009-03-27 00:59:00,87.655,87.66,87.65,87.65,50000000.0
2009-03-27 01:00:00,87.64,87.665,87.64,87.66,71600000.0
2009-03-27 01:01:00,87.66,87.68,87.65,87.655,90200000.0
2009-03-27 01:02:00,87.655,87.67,87.64,87.645,95400000.0
2009-03-27 01:03:00,87.65,87.67,87.605,87.625,112000000.0
2009-03-27 01:04:00,87.625,87.63,87.615,87.63,25200000.0
2009-03-27 01:05:00,87.625,87.64,87.6,87.615,78600000.0
2009-03-27 01:06:00,87.615,87.625,87.615,87.615,29400000.0
2009-03-27 01:07:00,87.61,87.61,87.59,87.595,30600000.0
2009-03-27 01:08:00,87.605,87.62,87.605,87.62,78400000.0
2009-03-27 01:09:00,87.62,87.625,87.595,87.61,111200000.0
2009-03-27 01:10:00,87.61,87.61,87.605,87.605,2800000.0
2009-03-27 01:11:00,87.61,87.61,87.595,87.595,28200000.0
2009-03-27 01:12:00,87.587,87.616,87.587,87.597,215400000.0
2009-03-27 01:13:00,87.595,87.63,87.595,87.6,74800000.0
2009-03-27 01:14:00,87.605,87.605,87.59,87.595,25000000.0
2009-03-27 01:15:00,87.605,87.61,87.555,87.555,131400000.0
2009-03-27 01:16:00,87.555,87.59,87.555,87.585,211800000.0
2009-03-27 01:17:00,87.575,87.595,87.565,87.585,59400000.0
2009-03-27 01:18:00,87.58,87.58,87.565,87.565,55800000.0
2009-03-27 01:19:00,87.57,87.58,87.565,87.57,21400000.0
2009-03-27 01:20:00,87.58,87.585,87.565,87.565,44200000.0
2009-03-27 01:21:00,87.565,87.575,87.555,87.555,72400000.0
2009-03-27 01:22:00,87.565,87.575,87.56,87.565,45000000.0
2009-03-27 01:23:00,87.575,87.585,87.56,87.56,58000000.0
2009-03-27 01:24:00,87.565,87.58,87.56,87.57,31800000.0
2009-03-27 01:25:00,87.57,87.58,87.57,87.58,46800000.0
2009-03-27 01:26:00,87.575,87.575,87.555,87.555,45800000.0
2009-03-27 01:27:00,87.555,87.565,87.555,87.565,158600000.0
2009-03-27 01:28:00,87.565,87.565,87.565,87.565,182000000.0
2009-03-27 01:29:00,87.565,87.565,87.525,87.565,55400000.0
2009-03-27 01:30:00,87.565,87.565,87.485,87.505,125600000.0
2009-03-27 01:31:00,87.515,87.55,87.5,87.55,150800000.0
2009-03-27 01:32:00,87.545,87.55,87.545,87.545,49400000.0
2009-03-27 01:33:00,87.55,87.56,87.545,87.555,33800000.0
2009-03-27 01:34:00,87.56,87.56,87.555,87.555,20800000.0
2009-03-27 01:35:00,87.555,87.56,87.545,87.56,62400000.0
2009-03-27 01:36:00,87.56,87.56,87.555,87.555,28600000.0
2009-03-27 01:37:00,87.555,87.565,87.555,87.565,20800000.0
2009-03-27 01:38:00,87.565,87.59,87.565,87.59,40600000.0
2009-03-27 01:39:00,87.59,87.59,87.555,87.555,103000000.0
2009-03-27 01:40:00,87.555,87.57,87.555,87.565,70400000.0
2009-03-27 01:41:00,87.56,87.58,87.56,87.58,46800000.0
2009-03-27 01:42:00,87.575,87.58,87.56,87.56,40600000.0
2009-03-27 01:43:00,87.55,87.56,87.55,87.56,18200000.0
2009-03-27 01:44:00,87.57,87.57,87.565,87.565,46800000.0
2009-03-27 01:45:00,87.56,87.57,87.53,87.535,106200000.0
2009-03-27 01:46:00,87.54,87.555,87.53,87.555,131800000.0
2009-03-27 01:47:00,87.545,87.56,87.52,87.52,100800000.0
2009-03-27 01:48:00,87.52,87.535,87.51,87.535,49800000.0
2009-03-27 01:49:00,87.535,87.535,87.48,87.485,227200000.0
2009-03-27 01:50:00,87.485,87.525,87.475,87.525,114200000.0
2009-03-27 01:51:00,87.515,87.515,87.49,87.49,47000000.0
2009-03-27 01:52:00,87.49,87.51,87.49,87.505,31400000.0
2009-03-27 01:53:00,87.47,87.485,87.445,87.48,92600000.0
2009-03-27 01:54:00,87.48,87.48,87.47,87.47,67200000.0
2009-03-27 01:55:00,87.465,87.485,87.44,87.485,98800000.0
2009-03-27 01:56:00,87.49,87.51,87.485,87.51,62400000.0
2009-03-27 01:57:00,87.51,87.54,87.51,87.535,58800000.0
2009-03-27 01:58:00,87.54,87.57,87.52,87.555,96400000.0
2009-03-27 01:59:00,87.555,87.57,87.54,87.55,34400000.0
2009-03-27 02:00:00,87.545,87.55,87.51,87.525,136400000.0
2009-03-27 02:01:00,87.53,87.53,87.51,87.515,57600000.0
2009-03-27 02:02:00,87.505,87.51,87.49,87.49,41200000.0
2009-03-27 02:03:00,87.49,87.51,87.49,87.495,57400000.0
2009-03-27 02:04:00,87.49,87.53,87.48,87.52,114800000.0
2009-03-27 02:05:00,87.515,87.53,87.495,87.52,118200000.0
2009-03-27 02:06:00,87.515,87.515,87.465,87.465,39000000.0
2009-03-27 02:07:00,87.47,87.47,87.42,87.45,104600000.0
2009-03-27 02:08:00,87.44,87.465,87.435,87.435,66600000.0
2009-03-27 02:09:00,87.44,87.44,87.4,87.425,86400000.0
2009-03-27 02:10:00,87.425,87.435,87.395,87.4,107400000.0
2009-03-27 02:11:00,87.405,87.44,87.405,87.435,46800000.0
2009-03-27 02:12:00,87.44,87.44,87.38,87.38,84800000.0
2009-03-27 02:13:00,87.385,87.43,87.36,87.425,167800000.0
2009-03-27 02:14:00,87.42,87.42,87.385,87.385,78000000.0
2009-03-27 02:15:00,87.385,87.395,87.325,87.325,150200000.0
2009-03-27 02:16:00,87.33,87.355,87.315,87.355,166600000.0
2009-03-27 02:17:00,87.355,87.38,87.355,87.37,46800000.0
2009-03-27 02:18:00,87.385,87.385,87.355,87.375,112000000.0
2009-03-27 02:19:00,87.38,87.38,87.355,87.365,68200000.0
2009-03-27 02:20:00,87.37,87.41,87.37,87.39,123800000.0
2009-03-27 02:21:00,87.395,87.4,87.39,87.4,53200000.0
2009-03-27 02:22:00,87.405,87.42,87.405,87.42,35400000.0
2009-03-27 02:23:00,87.415,87.455,87.415,87.44,78000000.0
2009-03-27 02:24:00,87.43,87.44,87.43,87.43,36400000.0
2009-03-27 02:25:00,87.425,87.43,87.38,87.385,98400000.0
2009-03-27 02:26:00,87.38,87.4,87.36,87.37,105600000.0
2009-03-27 02:27:00,87.37,87.395,87.37,87.395,44200000.0
2009-03-27 02:28:00,87.395,87.425,87.395,87.425,93600000.0
2009-03-27 02:29:00,87.42,87.475,87.395,87.435,124400000.0
2009-03-27 02:30:00,87.43,87.48,87.43,87.475,69400000.0
2009-03-27 02:31:00,87.48,87.5,87.48,87.495,86600000.0
2009-03-27 02:32:00,87.51,87.56,87.51,87.56,100800000.0
2009-03-27 02:33:00,87.545,87.545,87.505,87.54,118400000.0
2009-03-27 02:34:00,87.545,87.575,87.545,87.56,81800000.0
2009-03-27 02:35:00,87.56,87.67,87.56,87.67,90000000.0
2009-03-27 02:36:00,87.665,87.67,87.61,87.635,151400000.0
2009-03-27 02:37:00,87.63,87.665,87.605,87.665,89600000.0
2009-03-27 02:38:00,87.665,87.675,87.635,87.655,97400000.0
2009-03-27 02:39:00,87.655,87.655,87.63,87.63,77600000.0
2009-03-27 02:40:00,87.625,87.625,87.575,87.59,85200000.0
2009-03-27 02:41:00,87.58,87.58,87.555,87.56,27800000.0
2009-03-27 02:42:00,87.56,87.57,87.555,87.56,88800000.0
2009-03-27 02:43:00,87.555,87.56,87.54,87.545,176200000.0
2009-03-27 02:44:00,87.55,87.55,87.535,87.545,48800000.0
2009-03-27 02:45:00,87.545,87.55,87.45,87.45,214200000.0
2009-03-27 02:46:00,87.45,87.47,87.32,87.34,216800000.0
2009-03-27 02:47:00,87.34,87.495,87.335,87.475,209400000.0
2009-03-27 02:48:00,87.475,87.515,87.465,87.495,134200000.0
2009-03-27 02:49:00,87.51,87.51,87.475,87.485,115800000.0
2009-03-27 02:50:00,87.485,87.515,87.485,87.505,82200000.0
2009-03-27 02:51:00,87.505,87.535,87.49,87.5,215600000.0
2009-03-27 02:52:00,87.5,87.54,87.485,87.53,197200000.0
2009-03-27 02:53:00,87.545,87.545,87.5,87.53,166800000.0
2009-03-27 02:54:00,87.535,87.67,87.53,87.67,330600000.0
2009-03-27 02:55:00,87.665,87.7,87.65,87.65,185800000.0
2009-03-27 02:56:00,87.65,87.655,87.605,87.605,155000000.0
2009-03-27 02:57:00,87.605,87.605,87.53,87.535,317800000.0
2009-03-27 02:58:00,87.54,87.59,87.525,87.575,217400000.0
2009-03-27 02:59:00,87.58,87.61,87.575,87.58,136400000.0
2009-03-27 03:00:00,87.585,87.605,87.55,87.55,135600000.0
2009-03-27 03:01:00,87.545,87.595,87.53,87.575,523800000.0
2009-03-27 03:02:00,87.585,87.595,87.575,87.575,105800000.0
2009-03-27 03:03:00,87.575,87.59,87.56,87.59,84600000.0
2009-03-27 03:04:00,87.61,87.645,87.595,87.64,190800000.0
2009-03-27 03:05:00,87.64,87.64,87.62,87.635,155200000.0
2009-03-27 03:06:00,87.63,87.66,87.63,87.655,107600000.0
2009-03-27 03:07:00,87.655,87.68,87.655,87.665,275400000.0
2009-03-27 03:08:00,87.67,87.67,87.635,87.665,97000000.0
2009-03-27 03:09:00,87.65,87.7,87.65,87.67,127800000.0
2009-03-27 03:10:00,87.665,87.665,87.62,87.62,70400000.0
2009-03-27 03:11:00,87.615,87.63,87.595,87.615,275800000.0
2009-03-27 03:12:00,87.62,87.635,87.6,87.61,211000000.0
2009-03-27 03:13:00,87.61,87.63,87.6,87.62,156800000.0
2009-03-27 03:14:00,87.62,87.635,87.615,87.625,110400000.0
2009-03-27 03:15:00,87.625,87.625,87.605,87.605,157000000.0
2009-03-27 03:16:00,87.61,87.625,87.59,87.595,190200000.0
2009-03-27 03:17:00,87.6,87.64,87.6,87.605,79600000.0
2009-03-27 03:18:00,87.605,87.655,87.605,87.655,148800000.0
2009-03-27 03:19:00,87.655,87.665,87.64,87.65,94600000.0
2009-03-27 03:20:00,87.65,87.69,87.65,87.65,170400000.0
2009-03-27 03:21:00,87.68,87.705,87.615,87.62,195000000.0
2009-03-27 03:22:00,87.62,87.685,87.615,87.655,598800000.0
2009-03-27 03:23:00,87.655,87.66,87.625,87.63,399200000.0
2009-03-27 03:24:00,87.635,87.675,87.625,87.635,346400000.0
2009-03-27 03:25:00,87.63,87.635,87.595,87.595,468200000.0
2009-03-27 03:26:00,87.59,87.615,87.585,87.605,238800000.0
2009-03-27 03:27:00,87.605,87.62,87.59,87.61,109000000.0
2009-03-27 03:28:00,87.605,87.655,87.605,87.635,191800000.0
2009-03-27 03:29:00,87.635,87.7,87.635,87.7,310400000.0
2009-03-27 03:30:00,87.695,87.73,87.675,87.68,262400000.0
2009-03-27 03:31:00,87.675,87.705,87.67,87.695,150200000.0
2009-03-27 03:32:00,87.705,87.705,87.675,87.685,123200000.0
2009-03-27 03:33:00,87.685,87.695,87.66,87.66,168400000.0
2009-03-27 03:34:00,87.66,87.66,87.625,87.64,174800000.0
2009-03-27 03:35:00,87.64,87.65,87.625,87.625,82000000.0
2009-03-27 03:36:00,87.63,87.645,87.59,87.59,113800000.0
2009-03-27 03:37:00,87.58,87.595,87.555,87.565,214000000.0
2009-03-27 03:38:00,87.555,87.555,87.515,87.535,207800000.0
2009-03-27 03:39:00,87.535,87.535,87.5,87.505,219200000.0
2009-03-27 03:40:00,87.505,87.515,87.495,87.5,93000000.0
2009-03-27 03:41:00,87.5,87.515,87.5,87.51,54600000.0
2009-03-27 03:42:00,87.505,87.51,87.485,87.485,85800000.0
2009-03-27 03:43:00,87.485,87.49,87.47,87.47,83800000.0
2009-03-27 03:44:00,87.47,87.52,87.47,87.485,99600000.0
2009-03-27 03:45:00,87.48,87.485,87.48,87.48,26000000.0
2009-03-27 03:46:00,87.5,87.5,87.455,87.47,144400000.0
2009-03-27 03:47:00,87.475,87.48,87.455,87.455,53600000.0
2009-03-27 03:48:00,87.455,87.49,87.455,87.485,112600000.0
2009-03-27 03:49:00,87.485,87.495,87.48,87.49,59800000.0
2009-03-27 03:50:00,87.49,87.49,87.455,87.47,73200000.0
2009-03-27 03:51:00,87.465,87.465,87.43,87.46,112000000.0
2009-03-27 03:52:00,87.465,87.475,87.46,87.465,60400000.0
2009-03-27 03:53:00,87.47,87.475,87.46,87.46,28600000.0
2009-03-27 03:54:00,87.455,87.49,87.455,87.485,114600000.0
2009-03-27 03:55:00,87.485,87.51,87.485,87.505,44200000.0
2009-03-27 03:56:00,87.51,87.51,87.505,87.505,39000000.0
2009-03-27 03:57:00,87.495,87.5,87.495,87.5,41600000.0
2009-03-27 03:58:00,87.505,87.52,87.505,87.51,115000000.0
2009-03-27 03:59:00,87.51,87.51,87.465,87.475,67000000.0
2009-03-27 04:00:00,87.46,87.505,87.46,87.505,151800000.0
2009-03-27 04:01:00,87.51,87.51,87.495,87.505,55000000.0
2009-03-27 04:02:00,87.5,87.525,87.49,87.525,39800000.0
2009-03-27 04:03:00,87.52,87.53,87.52,87.53,39400000.0
2009-03-27 04:04:00,87.53,87.53,87.5,87.505,128000000.0
2009-03-27 04:05:00,87.51,87.525,87.51,87.515,130600000.0
2009-03-27 04:06:00,87.515,87.53,87.495,87.5,131000000.0
2009-03-27 04:07:00,87.505,87.52,87.5,87.515,72400000.0
2009-03-27 04:08:00,87.52,87.52,87.5,87.5,42400000.0
2009-03-27 04:09:00,87.49,87.505,87.485,87.495,77400000.0
2009-03-27 04:10:00,87.49,87.5,87.47,87.5,117000000.0
2009-03-27 04:11:00,87.5,87.5,87.475,87.475,51000000.0
2009-03-27 04:12:00,87.47,87.475,87.45,87.45,48800000.0
2009-03-27 04:13:00,87.45,87.46,87.435,87.435,59800000.0
2009-03-27 04:14:00,87.44,87.46,87.44,87.455,152000000.0
2009-03-27 04:15:00,87.455,87.465,87.45,87.465,107600000.0
2009-03-27 04:16:00,87.465,87.475,87.465,87.47,42600000.0
2009-03-27 04:17:00,87.47,87.475,87.435,87.445,98600000.0
2009-03-27 04:18:00,87.45,87.455,87.395,87.395,127800000.0
2009-03-27 04:19:00,87.4,87.41,87.395,87.405,113400000.0
2009-03-27 04:20:00,87.405,87.43,87.395,87.43,205200000.0
2009-03-27 04:21:00,87.43,87.43,87.415,87.43,60200000.0
2009-03-27 04:22:00,87.425,87.45,87.425,87.44,49400000.0
2009-03-27 04:23:00,87.445,87.445,87.43,87.43,44600000.0
2009-03-27 04:24:00,87.42,87.43,87.38,87.39,287600000.0
2009-03-27 04:25:00,87.39,87.41,87.38,87.4,178600000.0
2009-03-27 04:26:00,87.4,87.41,87.385,87.41,72800000.0
2009-03-27 04:27:00,87.4,87.42,87.38,87.405,129600000.0
2009-03-27 04:28:00,87.405,87.44,87.405,87.44,110000000.0
2009-03-27 04:29:00,87.435,87.44,87.435,87.435,29400000.0
2009-03-27 04:30:00,87.43,87.43,87.41,87.415,93600000.0
2009-03-27 04:31:00,87.415,87.42,87.4,87.4,80400000.0
2009-03-27 04:32:00,87.4,87.415,87.4,87.405,121200000.0
2009-03-27 04:33:00,87.405,87.405,87.36,87.36,106600000.0
2009-03-27 04:34:00,87.385,87.385,87.375,87.385,130200000.0
2009-03-27 04:35:00,87.375,87.395,87.375,87.38,86400000.0
2009-03-27 04:36:00,87.385,87.385,87.375,87.385,45200000.0
2009-03-27 04:37:00,87.385,87.395,87.385,87.395,16400000.0
2009-03-27 04:38:00,87.4,87.425,87.4,87.425,77200000.0
2009-03-27 04:39:00,87.425,87.465,87.425,87.465,181600000.0
2009-03-27 04:40:00,87.47,87.475,87.445,87.46,208200000.0
2009-03-27 04:41:00,87.455,87.46,87.455,87.46,20000000.0
2009-03-27 04:42:00,87.46,87.49,87.46,87.465,175800000.0
2009-03-27 04:43:00,87.465,87.465,87.46,87.465,33000000.0
2009-03-27 04:44:00,87.465,87.48,87.465,87.475,84400000.0
2009-03-27 04:45:00,87.475,87.485,87.475,87.485,77600000.0
2009-03-27 04:46:00,87.485,87.495,87.48,87.485,102600000.0
2009-03-27 04:47:00,87.485,87.505,87.485,87.505,68800000.0
2009-03-27 04:48:00,87.5,87.51,87.5,87.5,96200000.0
2009-03-27 04:49:00,87.505,87.51,87.49,87.51,99000000.0
2009-03-27 04:50:00,87.505,87.515,87.495,87.505,71000000.0
2009-03-27 04:51:00,87.505,87.505,87.485,87.49,42800000.0
2009-03-27 04:52:00,87.49,87.49,87.485,87.485,28600000.0
2009-03-27 04:53:00,87.485,87.485,87.475,87.475,20800000.0
2009-03-27 04:54:00,87.475,87.475,87.435,87.435,62000000.0
2009-03-27 04:55:00,87.43,87.435,87.4,87.435,184400000.0
2009-03-27 04:56:00,87.435,87.49,87.425,87.485,127200000.0
2009-03-27 04:57:00,87.47,87.47,87.435,87.435,63600000.0
2009-03-27 04:58:00,87.43,87.445,87.425,87.425,109200000.0
2009-03-27 04:59:00,87.425,87.435,87.425,87.435,53800000.0
2009-03-27 05:00:00,87.43,87.465,87.375,87.435,196100000.0
2009-03-27 05:01:00,87.435,87.435,87.38,87.41,113200000.0
2009-03-27 05:02:00,87.405,87.41,87.395,87.405,154800000.0
2009-03-27 05:03:00,87.405,87.455,87.375,87.425,345800000.0
2009-03-27 05:04:00,87.43,87.455,87.43,87.455,162800000.0
2009-03-27 05:05:00,87.45,87.46,87.425,87.445,166400000.0
2009-03-27 05:06:00,87.44,87.495,87.44,87.495,125800000.0
2009-03-27 05:07:00,87.495,87.5,87.445,87.465,192200000.0
2009-03-27 05:08:00,87.465,87.505,87.46,87.485,123800000.0
2009-03-27 05:09:00,87.485,87.485,87.47,87.475,115000000.0
2009-03-27 05:10:00,87.48,87.545,87.48,87.51,142200000.0
2009-03-27 05:11:00,87.505,87.515,87.485,87.495,114600000.0
2009-03-27 05:12:00,87.5,87.515,87.48,87.5,146000000.0
2009-03-27 05:13:00,87.5,87.5,87.49,87.5,43600000.0
2009-03-27 05:14:00,87.525,87.53,87.515,87.53,78400000.0
2009-03-27 05:15:00,87.525,87.525,87.48,87.48,61600000.0
2009-03-27 05:16:00,87.475,87.475,87.455,87.455,64600000.0
2009-03-27 05:17:00,87.46,87.465,87.45,87.45,85600000.0
2009-03-27 05:18:00,87.455,87.505,87.455,87.5,130400000.0
2009-03-27 05:19:00,87.5,87.51,87.495,87.495,55000000.0
2009-03-27 05:20:00,87.5,87.5,87.48,87.485,88200000.0
2009-03-27 05:21:00,87.485,87.51,87.48,87.51,58600000.0
2009-03-27 05:22:00,87.51,87.525,87.505,87.525,66600000.0
2009-03-27 05:23:00,87.525,87.525,87.51,87.515,114200000.0
2009-03-27 05:24:00,87.515,87.515,87.505,87.505,30000000.0
2009-03-27 05:25:00,87.505,87.505,87.475,87.475,151600000.0
2009-03-27 05:26:00,87.475,87.475,87.455,87.465,138000000.0
2009-03-27 05:27:00,87.465,87.465,87.4,87.4,158000000.0
2009-03-27 05:28:00,87.395,87.405,87.395,87.405,139200000.0
2009-03-27 05:29:00,87.405,87.42,87.395,87.405,222400000.0
2009-03-27 05:30:00,87.405,87.42,87.395,87.405,260400000.0
2009-03-27 05:31:00,87.405,87.405,87.405,87.405,35200000.0
2009-03-27 05:32:00,87.395,87.415,87.395,87.395,128000000.0
2009-03-27 05:33:00,87.405,87.415,87.395,87.405,169200000.0
2009-03-27 05:34:00,87.4,87.44,87.4,87.44,111400000.0
2009-03-27 05:35:00,87.45,87.46,87.445,87.445,165000000.0
2009-03-27 05:36:00,87.445,87.46,87.44,87.46,134400000.0
2009-03-27 05:37:00,87.46,87.49,87.435,87.49,242000000.0
2009-03-27 05:38:00,87.48,87.485,87.48,87.485,10400000.0
2009-03-27 05:39:00,87.485,87.49,87.48,87.49,43800000.0
2009-03-27 05:40:00,87.49,87.49,87.485,87.485,18200000.0
2009-03-27 05:41:00,87.485,87.485,87.48,87.48,9400000.0
2009-03-27 05:42:00,87.485,87.49,87.465,87.465,61400000.0
2009-03-27 05:43:00,87.465,87.47,87.46,87.465,99000000.0
2009-03-27 05:44:00,87.47,87.485,87.465,87.475,206000000.0
2009-03-27 05:45:00,87.47,87.475,87.455,87.455,142000000.0
2009-03-27 05:46:00,87.455,87.46,87.445,87.455,172400000.0
2009-03-27 05:47:00,87.455,87.465,87.43,87.43,200000000.0
2009-03-27 05:48:00,87.42,87.445,87.41,87.44,191600000.0
2009-03-27 05:49:00,87.44,87.445,87.42,87.43,110000000.0
2009-03-27 05:50:00,87.435,87.465,87.435,87.46,76000000.0
2009-03-27 05:51:00,87.46,87.465,87.455,87.465,26000000.0
2009-03-27 05:52:00,87.46,87.465,87.425,87.425,57200000.0
2009-03-27 05:53:00,87.425,87.45,87.42,87.44,133200000.0
2009-03-27 05:54:00,87.435,87.445,87.43,87.435,53200000.0
2009-03-27 05:55:00,87.435,87.455,87.42,87.455,84800000.0
2009-03-27 05:56:00,87.455,87.46,87.44,87.45,177400000.0
2009-03-27 05:57:00,87.45,87.455,87.425,87.435,180400000.0
2009-03-27 05:58:00,87.43,87.43,87.425,87.43,72000000.0
2009-03-27 05:59:00,87.425,87.5,87.425,87.49,116800000.0
2009-03-27 06:00:00,87.47,87.485,87.45,87.475,167800000.0
2009-03-27 06:01:00,87.48,87.495,87.465,87.49,104000000.0
2009-03-27 06:02:00,87.485,87.49,87.445,87.445,88200000.0
2009-03-27 06:03:00,87.435,87.455,87.42,87.45,146400000.0
2009-03-27 06:04:00,87.45,87.45,87.445,87.445,25800000.0
2009-03-27 06:05:00,87.45,87.45,87.415,87.415,120400000.0
2009-03-27 06:06:00,87.415,87.44,87.415,87.425,98000000.0
2009-03-27 06:07:00,87.425,87.46,87.425,87.455,106800000.0
2009-03-27 06:08:00,87.455,87.46,87.445,87.46,128400000.0
2009-03-27 06:09:00,87.455,87.47,87.455,87.46,123000000.0
2009-03-27 06:10:00,87.46,87.475,87.46,87.465,52600000.0
2009-03-27 06:11:00,87.465,87.47,87.465,87.47,13000000.0
2009-03-27 06:12:00,87.465,87.47,87.465,87.465,7800000.0
2009-03-27 06:13:00,87.47,87.48,87.465,87.47,24000000.0
2009-03-27 06:14:00,87.485,87.495,87.48,87.485,51600000.0
2009-03-27 06:15:00,87.485,87.5,87.485,87.49,42800000.0
2009-03-27 06:16:00,87.49,87.495,87.485,87.49,53200000.0
2009-03-27 06:17:00,87.49,87.495,87.485,87.49,56000000.0
2009-03-27 06:18:00,87.49,87.49,87.475,87.48,30200000.0
2009-03-27 06:19:00,87.48,87.485,87.455,87.46,108200000.0
2009-03-27 06:20:00,87.46,87.46,87.44,87.455,106400000.0
2009-03-27 06:21:00,87.455,87.475,87.455,87.475,46400000.0
2009-03-27 06:22:00,87.48,87.51,87.465,87.51,118000000.0
2009-03-27 06:23:00,87.515,87.515,87.485,87.49,79200000.0
2009-03-27 06:24:00,87.49,87.52,87.49,87.5,159200000.0
2009-03-27 06:25:00,87.495,87.495,87.485,87.49,29200000.0
2009-03-27 06:26:00,87.49,87.49,87.46,87.47,57400000.0
2009-03-27 06:27:00,87.47,87.47,87.465,87.465,40600000.0
2009-03-27 06:28:00,87.465,87.47,87.455,87.465,103200000.0
2009-03-27 06:29:00,87.465,87.49,87.46,87.485,124800000.0
2009-03-27 06:30:00,87.49,87.495,87.465,87.465,42000000.0
2009-03-27 06:31:00,87.46,87.485,87.455,87.46,113200000.0
2009-03-27 06:32:00,87.46,87.46,87.455,87.455,41600000.0
2009-03-27 06:33:00,87.45,87.45,87.45,87.45,12800000.0
2009-03-27 06:34:00,87.45,87.455,87.45,87.455,28600000.0
2009-03-27 06:35:00,87.45,87.48,87.45,87.455,68200000.0
2009-03-27 06:36:00,87.445,87.45,87.425,87.44,115000000.0
2009-03-27 06:37:00,87.435,87.44,87.435,87.44,13000000.0
2009-03-27 06:38:00,87.435,87.435,87.43,87.435,29800000.0
2009-03-27 06:39:00,87.435,87.435,87.425,87.425,47400000.0
2009-03-27 06:40:00,87.425,87.43,87.425,87.43,44400000.0
2009-03-27 06:41:00,87.43,87.435,87.425,87.435,42200000.0
2009-03-27 06:42:00,87.44,87.44,87.425,87.425,15400000.0
2009-03-27 06:43:00,87.43,87.45,87.43,87.44,60000000.0
2009-03-27 06:44:00,87.43,87.445,87.425,87.435,81600000.0
2009-03-27 06:45:00,87.445,87.455,87.445,87.455,12000000.0
2009-03-27 06:46:00,87.455,87.47,87.44,87.455,81400000.0
2009-03-27 06:47:00,87.445,87.47,87.445,87.47,22800000.0
2009-03-27 06:48:00,87.46,87.46,87.445,87.445,36000000.0
2009-03-27 06:49:00,87.445,87.465,87.435,87.465,39600000.0
2009-03-27 06:50:00,87.46,87.49,87.445,87.455,100200000.0
2009-03-27 06:51:00,87.455,87.495,87.45,87.48,134400000.0
2009-03-27 06:52:00,87.485,87.485,87.45,87.455,114600000.0
2009-03-27 06:53:00,87.47,87.47,87.445,87.455,81800000.0
2009-03-27 06:54:00,87.455,87.46,87.445,87.46,76000000.0
2009-03-27 06:55:00,87.455,87.47,87.45,87.47,57600000.0
2009-03-27 06:56:00,87.475,87.48,87.47,87.48,93400000.0
2009-03-27 06:57:00,87.48,87.48,87.455,87.465,113800000.0
2009-03-27 06:58:00,87.465,87.475,87.46,87.47,61800000.0
2009-03-27 06:59:00,87.47,87.485,87.465,87.465,103800000.0
2009-03-27 07:00:00,87.465,87.48,87.455,87.475,63800000.0
2009-03-27 07:01:00,87.48,87.51,87.465,87.48,73700000.0
2009-03-27 07:02:00,87.475,87.48,87.47,87.48,54200000.0
2009-03-27 07:03:00,87.48,87.495,87.48,87.49,55400000.0
2009-03-27 07:04:00,87.48,87.485,87.48,87.485,26000000.0
2009-03-27 07:05:00,87.49,87.495,87.48,87.49,37400000.0
2009-03-27 07:06:00,87.47,87.494,87.465,87.489,273200000.0
2009-03-27 07:07:00,87.488,87.488,87.455,87.455,273200000.0
2009-03-27 07:08:00,87.48,87.48,87.46,87.46,31000000.0
2009-03-27 07:09:00,87.455,87.475,87.445,87.455,208400000.0
2009-03-27 07:10:00,87.45,87.465,87.45,87.465,48400000.0
2009-03-27 07:11:00,87.46,87.465,87.455,87.465,28600000.0
2009-03-27 07:12:00,87.46,87.46,87.45,87.46,13000000.0
2009-03-27 07:13:00,87.45,87.45,87.45,87.45,10400000.0
2009-03-27 07:14:00,87.465,87.465,87.445,87.445,93200000.0
2009-03-27 07:15:00,87.445,87.45,87.445,87.445,29200000.0
2009-03-27 07:16:00,87.45,87.46,87.45,87.46,13000000.0
2009-03-27 07:17:00,87.455,87.475,87.45,87.47,38600000.0
2009-03-27 07:18:00,87.465,87.475,87.465,87.475,21000000.0
2009-03-27 07:19:00,87.47,87.48,87.47,87.475,14600000.0
2009-03-27 07:20:00,87.475,87.48,87.475,87.48,31400000.0
2009-03-27 07:21:00,87.495,87.505,87.495,87.5,32400000.0
2009-03-27 07:22:00,87.5,87.55,87.5,87.53,74800000.0
2009-03-27 07:23:00,87.515,87.525,87.515,87.52,15600000.0
2009-03-27 07:24:00,87.52,87.52,87.49,87.505,150800000.0
2009-03-27 07:25:00,87.505,87.52,87.495,87.515,128800000.0
2009-03-27 07:26:00,87.515,87.54,87.505,87.54,78600000.0
2009-03-27 07:27:00,87.54,87.555,87.535,87.55,29000000.0
2009-03-27 07:28:00,87.55,87.56,87.545,87.555,67600000.0
2009-03-27 07:29:00,87.555,87.555,87.505,87.515,135000000.0
2009-03-27 07:30:00,87.52,87.53,87.515,87.52,34400000.0
2009-03-27 07:31:00,87.525,87.525,87.49,87.51,69400000.0
2009-03-27 07:32:00,87.515,87.52,87.51,87.52,53800000.0
2009-03-27 07:33:00,87.51,87.54,87.5,87.535,123800000.0
2009-03-27 07:34:00,87.525,87.555,87.525,87.535,53600000.0
2009-03-27 07:35:00,87.54,87.54,87.525,87.53,92000000.0
2009-03-27 07:36:00,87.53,87.53,87.485,87.505,328600000.0
2009-03-27 07:37:00,87.51,87.515,87.5,87.515,169800000.0
2009-03-27 07:38:00,87.515,87.525,87.49,87.505,271000000.0
2009-03-27 07:39:00,87.505,87.53,87.5,87.525,189200000.0
2009-03-27 07:40:00,87.53,87.53,87.485,87.49,90400000.0
2009-03-27 07:41:00,87.48,87.51,87.475,87.51,116000000.0
2009-03-27 07:42:00,87.515,87.525,87.51,87.515,39000000.0
2009-03-27 07:43:00,87.515,87.515,87.51,87.51,7800000.0
2009-03-27 07:44:00,87.51,87.51,87.495,87.495,119600000.0
2009-03-27 07:45:00,87.495,87.505,87.455,87.47,235800000.0
2009-03-27 07:46:00,87.475,87.51,87.475,87.485,120200000.0
2009-03-27 07:47:00,87.485,87.485,87.43,87.445,233800000.0
2009-03-27 07:48:00,87.445,87.445,87.425,87.445,110000000.0
2009-03-27 07:49:00,87.45,87.475,87.445,87.46,118000000.0
2009-03-27 07:50:00,87.475,87.475,87.47,87.475,33800000.0
2009-03-27 07:51:00,87.46,87.47,87.42,87.435,117200000.0
2009-03-27 07:52:00,87.435,87.465,87.435,87.455,91600000.0
2009-03-27 07:53:00,87.455,87.455,87.44,87.44,21000000.0
2009-03-27 07:54:00,87.44,87.44,87.435,87.435,11600000.0
2009-03-27 07:55:00,87.43,87.44,87.43,87.44,22200000.0
2009-03-27 07:56:00,87.44,87.445,87.43,87.445,65000000.0
2009-03-27 07:57:00,87.45,87.46,87.435,87.44,178600000.0
2009-03-27 07:58:00,87.445,87.45,87.42,87.44,130400000.0
2009-03-27 07:59:00,87.435,87.44,87.4,87.44,270200000.0
2009-03-27 08:00:00,87.44,87.49,87.415,87.45,364800000.0
2009-03-27 08:01:00,87.455,87.5,87.445,87.485,227000000.0
2009-03-27 08:02:00,87.49,87.505,87.48,87.49,83000000.0
2009-03-27 08:03:00,87.49,87.49,87.475,87.48,154000000.0
2009-03-27 08:04:00,87.485,87.495,87.48,87.495,46800000.0
2009-03-27 08:05:00,87.5,87.5,87.39,87.405,169600000.0
2009-03-27 08:06:00,87.405,87.44,87.385,87.405,171800000.0
2009-03-27 08:07:00,87.405,87.405,87.265,87.33,292800000.0
2009-03-27 08:08:00,87.32,87.375,87.31,87.355,263000000.0
2009-03-27 08:09:00,87.36,87.385,87.36,87.36,131800000.0
2009-03-27 08:10:00,87.36,87.425,87.36,87.425,146200000.0
2009-03-27 08:11:00,87.42,87.425,87.385,87.385,190000000.0
2009-03-27 08:12:00,87.39,87.435,87.39,87.41,167400000.0
2009-03-27 08:13:00,87.41,87.41,87.39,87.4,75800000.0
2009-03-27 08:14:00,87.41,87.445,87.41,87.42,71400000.0
2009-03-27 08:15:00,87.42,87.43,87.385,87.385,131400000.0
2009-03-27 08:16:00,87.385,87.42,87.385,87.415,109000000.0
2009-03-27 08:17:00,87.41,87.415,87.35,87.355,182200000.0
2009-03-27 08:18:00,87.35,87.395,87.35,87.385,201000000.0
2009-03-27 08:19:00,87.39,87.4,87.38,87.39,106200000.0
2009-03-27 08:20:00,87.39,87.39,87.37,87.39,143200000.0
2009-03-27 08:21:00,87.38,87.39,87.35,87.35,170400000.0
2009-03-27 08:22:00,87.355,87.37,87.315,87.325,254200000.0
2009-03-27 08:23:00,87.325,87.33,87.275,87.28,301400000.0
2009-03-27 08:24:00,87.285,87.3,87.265,87.295,128800000.0
2009-03-27 08:25:00,87.3,87.305,87.29,87.305,84800000.0
2009-03-27 08:26:00,87.305,87.305,87.275,87.295,139200000.0
2009-03-27 08:27:00,87.295,87.295,87.255,87.26,175200000.0
2009-03-27 08:28:00,87.26,87.275,87.26,87.275,97800000.0
2009-03-27 08:29:00,87.275,87.285,87.27,87.285,100200000.0
2009-03-27 08:30:00,87.28,87.3,87.28,87.28,267800000.0
2009-03-27 08:31:00,87.285,87.295,87.255,87.255,235600000.0
2009-03-27 08:32:00,87.26,87.27,87.23,87.25,128600000.0
2009-03-27 08:33:00,87.235,87.245,87.22,87.24,112600000.0
2009-03-27 08:34:00,87.24,87.24,87.215,87.225,59200000.0
2009-03-27 08:35:00,87.21,87.23,87.2,87.22,81600000.0
2009-03-27 08:36:00,87.22,87.26,87.16,87.19,287600000.0
2009-03-27 08:37:00,87.19,87.235,87.17,87.175,226800000.0
2009-03-27 08:38:00,87.19,87.19,87.135,87.155,145400000.0
2009-03-27 08:39:00,87.165,87.17,87.115,87.115,175800000.0
2009-03-27 08:40:00,87.095,87.105,86.985,87.035,412000000.0
2009-03-27 08:41:00,87.055,87.12,87.025,87.105,369600000.0
2009-03-27 08:42:00,87.08,87.09,87.05,87.075,182000000.0
2009-03-27 08:43:00,87.085,87.11,87.04,87.04,304400000.0
2009-03-27 08:44:00,87.05,87.05,86.945,86.995,309400000.0
2009-03-27 08:45:00,87.015,87.02,86.945,86.965,364000000.0
2009-03-27 08:46:00,86.965,86.97,86.915,86.96,285000000.0
2009-03-27 08:47:00,86.935,86.99,86.935,86.985,382000000.0
2009-03-27 08:48:00,86.99,87.005,86.975,86.99,213400000.0
2009-03-27 08:49:00,86.99,87.0,86.985,86.995,43400000.0
2009-03-27 08:50:00,87.0,87.02,86.975,87.02,256000000.0
2009-03-27 08:51:00,87.01,87.03,86.995,87.02,135000000.0
2009-03-27 08:52:00,87.025,87.03,86.995,87.005,137000000.0
2009-03-27 08:53:00,87.005,87.035,86.985,87.025,161200000.0
2009-03-27 08:54:00,87.025,87.03,86.99,87.01,188600000.0
2009-03-27 08:55:00,87.01,87.045,87.0,87.015,330000000.0
2009-03-27 08:56:00,87.015,87.03,87.015,87.03,138200000.0
2009-03-27 08:57:00,87.015,87.025,86.98,86.98,230600000.0
2009-03-27 08:58:00,86.98,87.005,86.98,86.985,124200000.0
2009-03-27 08:59:00,86.99,87.025,86.99,87.015,135000000.0
2009-03-27 09:00:00,87.02,87.045,87.02,87.045,90400000.0
2009-03-27 09:01:00,87.05,87.065,87.045,87.06,68800000.0
2009-03-27 09:02:00,87.06,87.08,87.05,87.08,99000000.0
2009-03-27 09:03:00,87.07,87.08,87.05,87.08,129000000.0
2009-03-27 09:04:00,87.075,87.09,87.075,87.085,80600000.0
2009-03-27 09:05:00,87.08,87.09,87.08,87.085,47200000.0
2009-03-27 09:06:00,87.095,87.095,87.045,87.065,176400000.0
2009-03-27 09:07:00,87.065,87.075,87.05,87.065,122000000.0
2009-03-27 09:08:00,87.07,87.07,87.01,87.045,104000000.0
2009-03-27 09:09:00,87.05,87.085,87.04,87.085,150800000.0
2009-03-27 09:10:00,87.085,87.12,87.085,87.11,189200000.0
2009-03-27 09:11:00,87.11,87.125,87.09,87.11,199000000.0
2009-03-27 09:12:00,87.11,87.125,87.095,87.11,117800000.0
2009-03-27 09:13:00,87.12,87.13,87.095,87.12,146600000.0
2009-03-27 09:14:00,87.11,87.12,87.09,87.12,92600000.0
2009-03-27 09:15:00,87.125,87.135,87.06,87.075,124400000.0
2009-03-27 09:16:00,87.07,87.07,87.01,87.02,119400000.0
2009-03-27 09:17:00,87.02,87.035,87.015,87.035,83600000.0
2009-03-27 09:18:00,87.03,87.03,86.98,86.99,140200000.0
2009-03-27 09:19:00,86.975,86.985,86.955,86.98,158800000.0
2009-03-27 09:20:00,86.975,86.975,86.885,86.915,247600000.0
2009-03-27 09:21:00,86.915,86.93,86.895,86.925,174200000.0
2009-03-27 09:22:00,86.93,86.995,86.93,86.935,239400000.0
2009-03-27 09:23:00,86.93,86.95,86.915,86.925,277600000.0
2009-03-27 09:24:00,86.925,86.925,86.89,86.895,188200000.0
2009-03-27 09:25:00,86.9,86.935,86.895,86.925,113400000.0
2009-03-27 09:26:00,86.93,86.93,86.9,86.925,117000000.0
2009-03-27 09:27:00,86.92,86.95,86.92,86.94,124800000.0
2009-03-27 09:28:00,86.935,86.945,86.93,86.93,62800000.0
2009-03-27 09:29:00,86.93,86.93,86.85,86.9,269200000.0
2009-03-27 09:30:00,86.9,86.905,86.865,86.875,245200000.0
2009-03-27 09:31:00,86.87,86.925,86.845,86.91,189200000.0
2009-03-27 09:32:00,86.91,86.925,86.885,86.905,247400000.0
2009-03-27 09:33:00,86.905,86.97,86.905,86.95,219600000.0
2009-03-27 09:34:00,86.95,86.985,86.945,86.955,246800000.0
2009-03-27 09:35:00,86.96,87.005,86.945,87.0,265800000.0
2009-03-27 09:36:00,86.995,87.01,86.985,86.99,264400000.0
2009-03-27 09:37:00,86.99,87.025,86.97,87.01,385600000.0
2009-03-27 09:38:00,87.01,87.015,86.98,87.015,231400000.0
2009-03-27 09:39:00,87.01,87.015,86.96,87.015,247800000.0
2009-03-27 09:40:00,87.01,87.03,86.995,87.01,216200000.0
2009-03-27 09:41:00,87.01,87.02,86.99,87.0,313600000.0
2009-03-27 09:42:00,87.0,87.015,86.995,86.995,191200000.0
2009-03-27 09:43:00,86.995,87.0,86.965,86.97,201200000.0
2009-03-27 09:44:00,86.975,86.98,86.91,86.915,337600000.0
2009-03-27 09:45:00,86.915,86.95,86.91,86.935,219000000.0
2009-03-27 09:46:00,86.94,86.94,86.9,86.9,65000000.0
2009-03-27 09:47:00,86.9,86.9,86.86,86.86,146000000.0
2009-03-27 09:48:00,86.86,86.88,86.85,86.875,80000000.0
2009-03-27 09:49:00,86.88,86.965,86.88,86.955,220400000.0
2009-03-27 09:50:00,86.95,86.95,86.89,86.925,245800000.0
2009-03-27 09:51:00,86.925,86.925,86.8,86.875,429800000.0
2009-03-27 09:52:00,86.875,86.88,86.85,86.87,245800000.0
2009-03-27 09:53:00,86.88,86.88,86.845,86.85,351200000.0
2009-03-27 09:54:00,86.85,86.905,86.85,86.88,269600000.0
2009-03-27 09:55:00,86.88,86.905,86.86,86.89,368200000.0
2009-03-27 09:56:00,86.895,86.905,86.86,86.865,286200000.0
2009-03-27 09:57:00,86.86,86.86,86.845,86.855,208400000.0
2009-03-27 09:58:00,86.85,86.855,86.825,86.83,277200001.0
2009-03-27 09:59:00,86.83,86.86,86.83,86.86,95000000.0
2009-03-27 10:00:00,86.86,86.89,86.85,86.855,188800000.0
2009-03-27 10:01:00,86.85,86.87,86.83,86.86,206200000.0
2009-03-27 10:02:00,86.86,86.885,86.855,86.87,313200000.0
2009-03-27 10:03:00,86.87,86.92,86.865,86.88,267600000.0
2009-03-27 10:04:00,86.88,86.88,86.845,86.85,301200000.0
2009-03-27 10:05:00,86.85,86.855,86.84,86.84,116600000.0
2009-03-27 10:06:00,86.845,86.86,86.835,86.845,110200000.0
2009-03-27 10:07:00,86.845,86.865,86.82,86.84,238200000.0
2009-03-27 10:08:00,86.835,86.865,86.825,86.845,288200000.0
2009-03-27 10:09:00,86.845,86.86,86.83,86.855,268800000.0
2009-03-27 10:10:00,86.85,86.895,86.85,86.89,269400000.0
2009-03-27 10:11:00,86.89,86.89,86.85,86.875,289000000.0
2009-03-27 10:12:00,86.875,86.895,86.865,86.89,266400001.0
2009-03-27 10:13:00,86.89,86.91,86.875,86.88,275600000.0
2009-03-27 10:14:00,86.885,86.9,86.87,86.885,241800000.0
2009-03-27 10:15:00,86.885,86.895,86.87,86.875,116800000.0
2009-03-27 10:16:00,86.875,86.91,86.875,86.875,219600000.0
2009-03-27 10:17:00,86.88,86.89,86.87,86.875,156000000.0
2009-03-27 10:18:00,86.88,86.88,86.855,86.855,230000001.0
2009-03-27 10:19:00,86.855,86.87,86.84,86.855,288800000.0
2009-03-27 10:20:00,86.845,86.855,86.835,86.855,258599999.0
2009-03-27 10:21:00,86.85,86.885,86.835,86.845,300200000.0
2009-03-27 10:22:00,86.855,86.855,86.81,86.825,284400000.0
2009-03-27 10:23:00,86.835,86.875,86.82,86.84,402600001.0
2009-03-27 10:24:00,86.845,86.875,86.825,86.87,389800000.0
2009-03-27 10:25:00,86.875,86.885,86.835,86.84,248800000.0
2009-03-27 10:26:00,86.835,86.84,86.82,86.835,238000000.0
2009-03-27 10:27:00,86.84,86.86,86.835,86.85,273800000.0
2009-03-27 10:28:00,86.855,86.885,86.85,86.85,270400000.0
2009-03-27 10:29:00,86.85,86.87,86.845,86.85,106600000.0
2009-03-27 10:30:00,86.85,86.865,86.845,86.85,200400000.0
2009-03-27 10:31:00,86.845,86.865,86.845,86.86,201000000.0
2009-03-27 10:32:00,86.865,86.865,86.85,86.85,193400000.0
2009-03-27 10:33:00,86.85,86.895,86.84,86.895,241000000.0
2009-03-27 10:34:00,86.9,86.91,86.885,86.895,131200000.0
2009-03-27 10:35:00,86.895,86.935,86.895,86.91,147200000.0
2009-03-27 10:36:00,86.91,86.93,86.91,86.92,176800000.0
2009-03-27 10:37:00,86.92,86.94,86.9,86.9,191800000.0
2009-03-27 10:38:00,86.895,86.905,86.86,86.875,317600000.0
2009-03-27 10:39:00,86.88,86.905,86.86,86.865,293600000.0
2009-03-27 10:40:00,86.87,86.885,86.87,86.875,265000000.0
2009-03-27 10:41:00,86.865,86.895,86.85,86.885,228600000.0
2009-03-27 10:42:00,86.885,86.95,86.885,86.92,277800000.0
2009-03-27 10:43:00,86.92,86.935,86.915,86.93,319400000.0
2009-03-27 10:44:00,86.935,86.97,86.925,86.93,305400000.0
2009-03-27 10:45:00,86.93,86.965,86.93,86.96,164000000.0
2009-03-27 10:46:00,86.965,86.985,86.95,86.965,297400000.0
2009-03-27 10:47:00,86.965,86.975,86.945,86.97,165600000.0
2009-03-27 10:48:00,86.975,86.99,86.96,86.97,177600000.0
2009-03-27 10:49:00,86.97,86.975,86.95,86.95,106600000.0
2009-03-27 10:50:00,86.955,86.99,86.955,86.985,147600000.0
2009-03-27 10:51:00,86.985,87.0,86.98,86.995,127400000.0
2009-03-27 10:52:00,86.995,87.005,86.96,86.96,227400000.0
2009-03-27 10:53:00,86.96,86.965,86.93,86.94,231200000.0
2009-03-27 10:54:00,86.94,86.945,86.92,86.93,129600000.0
2009-03-27 10:55:00,86.93,86.94,86.915,86.92,201200000.0
2009-03-27 10:56:00,86.92,86.935,86.9,86.925,144800000.0
2009-03-27 10:57:00,86.925,86.945,86.925,86.945,106600000.0
2009-03-27 10:58:00,86.955,86.955,86.935,86.94,142400000.0
2009-03-27 10:59:00,86.94,86.955,86.94,86.955,159400000.0
2009-03-27 11:00:00,86.96,86.96,86.94,86.94,157600000.0
2009-03-27 11:01:00,86.935,86.945,86.925,86.93,109600000.0
2009-03-27 11:02:00,86.935,86.955,86.93,86.93,235600000.0
2009-03-27 11:03:00,86.925,86.95,86.92,86.925,207000000.0
2009-03-27 11:04:00,86.925,86.95,86.9,86.9,164800000.0
2009-03-27 11:05:00,86.895,86.925,86.885,86.9,310400000.0
2009-03-27 11:06:00,86.905,86.905,86.88,86.885,139400000.0
2009-03-27 11:07:00,86.885,86.945,86.875,86.925,278200000.0
2009-03-27 11:08:00,86.925,86.945,86.915,86.94,235200000.0
2009-03-27 11:09:00,86.94,86.955,86.915,86.915,153200000.0
2009-03-27 11:10:00,86.915,86.915,86.885,86.895,274400000.0
2009-03-27 11:11:00,86.895,86.915,86.88,86.89,205000000.0
2009-03-27 11:12:00,86.885,86.89,86.855,86.88,309800000.0
2009-03-27 11:13:00,86.88,86.885,86.835,86.865,414200000.0
2009-03-27 11:14:00,86.87,86.935,86.835,86.935,350400000.0
2009-03-27 11:15:00,86.935,86.935,86.885,86.91,310200000.0
2009-03-27 11:16:00,86.91,86.91,86.89,86.9,166400000.0
2009-03-27 11:17:00,86.9,86.905,86.86,86.865,353200000.0
2009-03-27 11:18:00,86.865,86.865,86.845,86.855,313800000.0
2009-03-27 11:19:00,86.855,86.9,86.85,86.895,353800000.0
2009-03-27 11:20:00,86.89,86.895,86.875,86.89,149600000.0
2009-03-27 11:21:00,86.885,86.895,86.865,86.89,193800000.0
2009-03-27 11:22:00,86.885,86.89,86.855,86.87,269600000.0
2009-03-27 11:23:00,86.87,86.875,86.81,86.815,265000000.0
2009-03-27 11:24:00,86.81,86.845,86.75,86.76,351000000.0
2009-03-27 11:25:00,86.755,86.755,86.73,86.73,278600000.0
2009-03-27 11:26:00,86.73,86.795,86.725,86.795,449200000.0
2009-03-27 11:27:00,86.8,86.835,86.78,86.805,381000000.0
2009-03-27 11:28:00,86.805,86.87,86.8,86.87,321200000.0
2009-03-27 11:29:00,86.865,86.87,86.84,86.845,303800002.0
2009-03-27 11:30:00,86.85,86.85,86.75,86.78,407200000.0
2009-03-27 11:31:00,86.785,86.805,86.76,86.765,260400000.0
2009-03-27 11:32:00,86.765,86.765,86.72,86.74,299400000.0
2009-03-27 11:33:00,86.745,86.755,86.71,86.73,193800000.0
2009-03-27 11:34:00,86.715,86.725,86.69,86.695,216000000.0
2009-03-27 11:35:00,86.7,86.715,86.67,86.71,354100000.0
2009-03-27 11:36:00,86.71,86.71,86.66,86.67,205600000.0
2009-03-27 11:37:00,86.675,86.675,86.655,86.655,127000000.0
2009-03-27 11:38:00,86.655,86.7,86.65,86.695,196000000.0
2009-03-27 11:39:00,86.7,86.7,86.64,86.65,254400000.0
2009-03-27 11:40:00,86.645,86.67,86.615,86.63,361000000.0
2009-03-27 11:41:00,86.635,86.68,86.62,86.66,283400000.0
2009-03-27 11:42:00,86.67,86.74,86.665,86.735,336800000.0
2009-03-27 11:43:00,86.74,86.74,86.695,86.705,254000000.0
2009-03-27 11:44:00,86.705,86.705,86.66,86.685,288800000.0
2009-03-27 11:45:00,86.685,86.71,86.66,86.705,269600000.0
2009-03-27 11:46:00,86.71,86.715,86.63,86.65,306800000.0
2009-03-27 11:47:00,86.665,86.705,86.66,86.69,264800000.0
2009-03-27 11:48:00,86.695,86.72,86.695,86.705,259000000.0
2009-03-27 11:49:00,86.715,86.715,86.675,86.695,323400000.0
2009-03-27 11:50:00,86.715,86.72,86.675,86.68,259800000.0
2009-03-27 11:51:00,86.67,86.685,86.64,86.67,305000000.0
2009-03-27 11:52:00,86.655,86.72,86.655,86.695,266600000.0
2009-03-27 11:53:00,86.7,86.73,86.695,86.7,290800000.0
2009-03-27 11:54:00,86.7,86.73,86.675,86.69,388400000.0
2009-03-27 11:55:00,86.685,86.695,86.645,86.645,302200000.0
2009-03-27 11:56:00,86.655,86.675,86.64,86.645,353600000.0
2009-03-27 11:57:00,86.645,86.67,86.625,86.655,325400000.0
2009-03-27 11:58:00,86.65,86.68,86.645,86.68,248000000.0
2009-03-27 11:59:00,86.67,86.68,86.62,86.625,189400000.0
2009-03-27 12:00:00,86.625,86.67,86.605,86.65,327600000.0
2009-03-27 12:01:00,86.65,86.67,86.64,86.655,185400000.0
2009-03-27 12:02:00,86.655,86.655,86.61,86.63,342000000.0
2009-03-27 12:03:00,86.625,86.625,86.58,86.585,247600000.0
2009-03-27 12:04:00,86.585,86.595,86.57,86.575,125000000.0
2009-03-27 12:05:00,86.58,86.59,86.49,86.5,342200000.0
2009-03-27 12:06:00,86.495,86.54,86.475,86.535,247000000.0
2009-03-27 12:07:00,86.53,86.555,86.505,86.505,382400000.0
2009-03-27 12:08:00,86.5,86.5,86.405,86.46,467200000.0
2009-03-27 12:09:00,86.465,86.475,86.405,86.405,414600000.0
2009-03-27 12:10:00,86.395,86.4,86.275,86.295,392900000.0
2009-03-27 12:11:00,86.295,86.295,86.19,86.195,383000000.0
2009-03-27 12:12:00,86.195,86.195,86.1,86.14,404400000.0
2009-03-27 12:13:00,86.135,86.18,86.1,86.105,370600000.0
2009-03-27 12:14:00,86.1,86.105,85.95,85.95,463000000.0
2009-03-27 12:15:00,85.935,85.94,85.83,85.915,557400000.0
2009-03-27 12:16:00,85.915,86.04,85.875,86.04,459200000.0
2009-03-27 12:17:00,86.045,86.085,85.975,86.08,537000000.0
2009-03-27 12:18:00,86.075,86.085,86.0,86.0,540199999.0
2009-03-27 12:19:00,86.01,86.13,85.985,86.13,467200000.0
2009-03-27 12:20:00,86.13,86.14,86.045,86.05,608800000.0
2009-03-27 12:21:00,86.05,86.09,86.04,86.075,655200000.0
2009-03-27 12:22:00,86.075,86.11,86.04,86.11,434600000.0
2009-03-27 12:23:00,86.115,86.255,86.115,86.25,409800000.0
2009-03-27 12:24:00,86.25,86.25,86.135,86.225,542400000.0
2009-03-27 12:25:00,86.23,86.3,86.22,86.285,347400000.0
2009-03-27 12:26:00,86.285,86.295,86.19,86.205,443600000.0
2009-03-27 12:27:00,86.215,86.29,86.195,86.245,563400000.0
2009-03-27 12:28:00,86.245,86.25,86.21,86.245,398600000.0
2009-03-27 12:29:00,86.245,86.25,86.155,86.17,334600000.0
2009-03-27 12:30:00,86.16,86.265,86.155,86.25,331800000.0
2009-03-27 12:31:00,86.245,86.26,86.22,86.23,440000000.0
2009-03-27 12:32:00,86.23,86.32,86.215,86.31,427600000.0
2009-03-27 12:33:00,86.295,86.305,86.245,86.285,473200000.0
2009-03-27 12:34:00,86.285,86.285,86.255,86.255,418600000.0
2009-03-27 12:35:00,86.26,86.285,86.26,86.265,250800000.0
2009-03-27 12:36:00,86.255,86.26,86.23,86.255,286600000.0
2009-03-27 12:37:00,86.255,86.295,86.24,86.29,212600000.0
2009-03-27 12:38:00,86.29,86.345,86.28,86.335,417200000.0
2009-03-27 12:39:00,86.335,86.355,86.32,86.35,241000000.0
2009-03-27 12:40:00,86.345,86.36,86.32,86.33,365200000.0
2009-03-27 12:41:00,86.325,86.33,86.28,86.32,277800000.0
2009-03-27 12:42:00,86.335,86.355,86.265,86.275,424800000.0
2009-03-27 12:43:00,86.28,86.285,86.22,86.24,403800000.0
2009-03-27 12:44:00,86.25,86.255,86.21,86.23,466800000.0
2009-03-27 12:45:00,86.225,86.275,86.19,86.25,456800000.0
2009-03-27 12:46:00,86.25,86.25,86.205,86.23,208800000.0
2009-03-27 12:47:00,86.22,86.28,86.22,86.245,383800000.0
2009-03-27 12:48:00,86.25,86.25,86.195,86.2,431800000.0
2009-03-27 12:49:00,86.2,86.25,86.195,86.23,334800000.0
2009-03-27 12:50:00,86.22,86.225,86.165,86.175,354200000.0
2009-03-27 12:51:00,86.175,86.22,86.155,86.195,429400000.0
2009-03-27 12:52:00,86.19,86.195,86.125,86.13,309600000.0
2009-03-27 12:53:00,86.125,86.125,86.04,86.06,338600000.0
2009-03-27 12:54:00,86.065,86.12,86.05,86.12,442400000.0
2009-03-27 12:55:00,86.115,86.13,86.08,86.085,303200000.0
2009-03-27 12:56:00,86.09,86.13,86.075,86.095,305000000.0
2009-03-27 12:57:00,86.1,86.135,86.095,86.105,364400000.0
2009-03-27 12:58:00,86.11,86.135,86.075,86.09,335000000.0
2009-03-27 12:59:00,86.09,86.17,86.09,86.13,423000000.0
2009-03-27 13:00:00,86.135,86.24,86.13,86.24,540200000.0
2009-03-27 13:01:00,86.235,86.235,86.175,86.195,428200000.0
2009-03-27 13:02:00,86.195,86.235,86.18,86.195,570399999.0
2009-03-27 13:03:00,86.19,86.195,86.165,86.175,392000000.0
2009-03-27 13:04:00,86.175,86.185,86.15,86.16,297000000.0
2009-03-27 13:05:00,86.155,86.16,86.095,86.11,274400000.0
2009-03-27 13:06:00,86.11,86.145,86.11,86.12,208200000.0
2009-03-27 13:07:00,86.115,86.145,86.1,86.135,263600000.0
2009-03-27 13:08:00,86.14,86.14,86.06,86.1,464800000.0
2009-03-27 13:09:00,86.11,86.12,86.065,86.12,413400000.0
2009-03-27 13:10:00,86.12,86.155,86.115,86.15,164200000.0
2009-03-27 13:11:00,86.15,86.195,86.15,86.16,267800000.0
2009-03-27 13:12:00,86.16,86.185,86.125,86.13,222600000.0
2009-03-27 13:13:00,86.13,86.15,86.105,86.115,321200000.0
2009-03-27 13:14:00,86.12,86.125,86.09,86.095,249000000.0
2009-03-27 13:15:00,86.1,86.12,86.085,86.095,207000000.0
2009-03-27 13:16:00,86.095,86.1,86.08,86.09,313800000.0
2009-03-27 13:17:00,86.09,86.11,86.08,86.085,253600000.0
2009-03-27 13:18:00,86.08,86.095,86.065,86.075,310200000.0
2009-03-27 13:19:00,86.07,86.09,86.06,86.06,254800000.0
2009-03-27 13:20:00,86.06,86.07,86.015,86.03,565600000.0
2009-03-27 13:21:00,86.03,86.055,86.025,86.045,313000000.0
2009-03-27 13:22:00,86.035,86.06,86.025,86.055,243400000.0
2009-03-27 13:23:00,86.075,86.075,86.025,86.055,241400000.0
2009-03-27 13:24:00,86.055,86.06,86.015,86.025,285200000.0
2009-03-27 13:25:00,86.03,86.045,85.995,85.995,439200007.0
2009-03-27 13:26:00,85.995,86.025,85.995,86.01,594399996.0
2009-03-27 13:27:00,86.01,86.02,85.995,86.01,659400005.0
2009-03-27 13:28:00,86.01,86.065,86.005,86.015,215000000.0
2009-03-27 13:29:00,86.015,86.055,86.015,86.04,296600000.0
2009-03-27 13:30:00,86.04,86.06,86.01,86.045,330200000.0
2009-03-27 13:31:00,86.05,86.06,86.025,86.03,204400000.0
2009-03-27 13:32:00,86.03,86.05,86.0,86.025,313800000.0
2009-03-27 13:33:00,86.025,86.055,85.955,85.96,438599999.0
2009-03-27 13:34:00,85.955,85.975,85.915,85.915,454800000.0
2009-03-27 13:35:00,85.91,85.91,85.785,85.825,503800000.0
2009-03-27 13:36:00,85.825,85.835,85.69,85.775,449600000.0
2009-03-27 13:37:00,85.77,85.79,85.705,85.71,378800000.0
2009-03-27 13:38:00,85.715,85.735,85.64,85.72,480800000.0
2009-03-27 13:39:00,85.725,85.755,85.7,85.715,375400000.0
2009-03-27 13:40:00,85.72,85.755,85.71,85.715,353200000.0
2009-03-27 13:41:00,85.715,85.735,85.615,85.615,437200000.0
2009-03-27 13:42:00,85.62,85.65,85.57,85.595,419400000.0
2009-03-27 13:43:00,85.6,85.635,85.585,85.6,448400000.0
2009-03-27 13:44:00,85.6,85.665,85.6,85.66,263600000.0
2009-03-27 13:45:00,85.665,85.69,85.625,85.64,499200000.0
2009-03-27 13:46:00,85.635,85.7,85.635,85.66,337200000.0
2009-03-27 13:47:00,85.665,85.715,85.64,85.715,347800001.0
2009-03-27 13:48:00,85.72,85.74,85.68,85.7,339100000.0
2009-03-27 13:49:00,85.71,85.71,85.455,85.465,504800000.0
2009-03-27 13:50:00,85.465,85.485,85.39,85.39,575900000.0
2009-03-27 13:51:00,85.395,85.405,85.215,85.22,569000000.0
2009-03-27 13:52:00,85.215,85.24,85.07,85.09,640200000.0
2009-03-27 13:53:00,85.09,85.22,85.085,85.205,724400001.0
2009-03-27 13:54:00,85.21,85.28,85.21,85.255,560800000.0
2009-03-27 13:55:00,85.255,85.315,85.255,85.3,458600000.0
2009-03-27 13:56:00,85.305,85.33,85.275,85.285,436400000.0
2009-03-27 13:57:00,85.285,85.3,85.195,85.225,619999998.0
2009-03-27 13:58:00,85.22,85.245,85.085,85.115,478900000.0
2009-03-27 13:59:00,85.115,85.26,85.115,85.24,415900000.0
2009-03-27 14:00:00,85.235,85.27,85.21,85.27,441200000.0
2009-03-27 14:01:00,85.265,85.395,85.265,85.38,457800000.0
2009-03-27 14:02:00,85.375,85.39,85.295,85.335,506800000.0
2009-03-27 14:03:00,85.33,85.37,85.31,85.34,447800000.0
2009-03-27 14:04:00,85.34,85.405,85.335,85.4,410200000.0
2009-03-27 14:05:00,85.41,85.46,85.325,85.33,474600000.0
2009-03-27 14:06:00,85.325,85.375,85.215,85.285,490800000.0
2009-03-27 14:07:00,85.295,85.305,85.255,85.275,355800000.0
2009-03-27 14:08:00,85.285,85.31,85.27,85.31,340400000.0
2009-03-27 14:09:00,85.31,85.395,85.31,85.37,334600000.0
2009-03-27 14:10:00,85.36,85.365,85.31,85.335,346200000.0
2009-03-27 14:11:00,85.33,85.37,85.33,85.35,357000000.0
2009-03-27 14:12:00,85.345,85.355,85.33,85.34,204800000.0
2009-03-27 14:13:00,85.355,85.375,85.31,85.34,257000000.0
2009-03-27 14:14:00,85.335,85.385,85.33,85.385,423400000.0
2009-03-27 14:15:00,85.385,85.445,85.38,85.435,442000000.0
2009-03-27 14:16:00,85.43,85.45,85.395,85.445,480400000.0
2009-03-27 14:17:00,85.445,85.455,85.4,85.43,331000000.0
2009-03-27 14:18:00,85.43,85.445,85.405,85.41,201800000.0
2009-03-27 14:19:00,85.405,85.425,85.405,85.415,202400000.0
2009-03-27 14:20:00,85.42,85.43,85.31,85.34,438800000.0
2009-03-27 14:21:00,85.335,85.35,85.28,85.33,371000000.0
2009-03-27 14:22:00,85.34,85.365,85.3,85.345,394000000.0
2009-03-27 14:23:00,85.345,85.38,85.295,85.38,275200000.0
2009-03-27 14:24:00,85.38,85.43,85.375,85.415,304600000.0
2009-03-27 14:25:00,85.415,85.455,85.41,85.43,452800000.0
2009-03-27 14:26:00,85.44,85.49,85.41,85.485,311000000.0
2009-03-27 14:27:00,85.495,85.51,85.44,85.47,299400000.0
2009-03-27 14:28:00,85.47,85.5,85.465,85.475,297600000.0
2009-03-27 14:29:00,85.47,85.475,85.355,85.375,424600000.0
2009-03-27 14:30:00,85.38,85.52,85.375,85.52,342800000.0
2009-03-27 14:31:00,85.52,85.6,85.505,85.57,317000000.0
2009-03-27 14:32:00,85.57,85.57,85.525,85.545,212600000.0
2009-03-27 14:33:00,85.545,85.575,85.5,85.575,395200000.0
2009-03-27 14:34:00,85.575,85.575,85.535,85.535,303600000.0
2009-03-27 14:35:00,85.535,85.56,85.505,85.54,300600000.0
2009-03-27 14:36:00,85.555,85.615,85.535,85.595,459500000.0
2009-03-27 14:37:00,85.6,85.6,85.53,85.545,400000000.0
2009-03-27 14:38:00,85.545,85.595,85.545,85.56,358200000.0
2009-03-27 14:39:00,85.56,85.59,85.53,85.59,220800000.0
2009-03-27 14:40:00,85.605,85.64,85.595,85.605,268000000.0
2009-03-27 14:41:00,85.605,85.645,85.585,85.615,312800000.0
2009-03-27 14:42:00,85.615,85.62,85.585,85.595,285000000.0
2009-03-27 14:43:00,85.595,85.615,85.575,85.6,180800000.0
2009-03-27 14:44:00,85.6,85.605,85.545,85.56,324400000.0
2009-03-27 14:45:00,85.56,85.575,85.55,85.57,153400000.0
2009-03-27 14:46:00,85.565,85.62,85.56,85.595,333600000.0
2009-03-27 14:47:00,85.595,85.66,85.595,85.66,217800000.0
2009-03-27 14:48:00,85.66,85.66,85.575,85.59,242800000.0
2009-03-27 14:49:00,85.595,85.615,85.585,85.6,190200000.0
2009-03-27 14:50:00,85.59,85.63,85.58,85.62,363200000.0
2009-03-27 14:51:00,85.63,85.64,85.6,85.61,234600000.0
2009-03-27 14:52:00,85.615,85.625,85.585,85.625,302000000.0
2009-03-27 14:53:00,85.625,85.685,85.605,85.645,244400000.0
2009-03-27 14:54:00,85.645,85.67,85.64,85.66,286000000.0
2009-03-27 14:55:00,85.66,85.69,85.655,85.685,280400000.0
2009-03-27 14:56:00,85.685,85.745,85.675,85.715,276000000.0
2009-03-27 14:57:00,85.72,85.785,85.71,85.755,636200000.0
2009-03-27 14:58:00,85.76,85.785,85.715,85.73,373600000.0
2009-03-27 14:59:00,85.73,85.755,85.72,85.75,165200000.0
2009-03-27 15:00:00,85.75,85.755,85.72,85.735,345000000.0
2009-03-27 15:01:00,85.735,85.835,85.72,85.82,396000000.0
2009-03-27 15:02:00,85.82,85.82,85.74,85.74,407000000.0
2009-03-27 15:03:00,85.74,85.79,85.73,85.785,194800000.0
2009-03-27 15:04:00,85.785,85.785,85.755,85.755,259600000.0
2009-03-27 15:05:00,85.76,85.78,85.745,85.77,142000000.0
2009-03-27 15:06:00,85.775,85.78,85.715,85.725,299200000.0
2009-03-27 15:07:00,85.725,85.725,85.67,85.69,302000000.0
2009-03-27 15:08:00,85.69,85.71,85.645,85.685,307600000.0
2009-03-27 15:09:00,85.685,85.685,85.64,85.64,187600000.0
2009-03-27 15:10:00,85.64,85.64,85.58,85.58,276400000.0
2009-03-27 15:11:00,85.58,85.58,85.53,85.545,258800000.0
2009-03-27 15:12:00,85.54,85.54,85.425,85.445,430000000.0
2009-03-27 15:13:00,85.455,85.485,85.4,85.44,551400000.0
2009-03-27 15:14:00,85.44,85.525,85.435,85.515,501200000.0
2009-03-27 15:15:00,85.515,85.56,85.485,85.485,555600000.0
2009-03-27 15:16:00,85.49,85.6,85.48,85.555,418800000.0
2009-03-27 15:17:00,85.565,85.585,85.495,85.535,345200000.0
2009-03-27 15:18:00,85.535,85.555,85.5,85.55,378200000.0
2009-03-27 15:19:00,85.55,85.56,85.505,85.525,453200000.0
2009-03-27 15:20:00,85.53,85.53,85.49,85.53,190600000.0
2009-03-27 15:21:00,85.53,85.56,85.52,85.54,258800000.0
2009-03-27 15:22:00,85.54,85.58,85.535,85.565,236200000.0
2009-03-27 15:23:00,85.555,85.56,85.53,85.54,262800000.0
2009-03-27 15:24:00,85.54,85.555,85.51,85.525,340000000.0
2009-03-27 15:25:00,85.525,85.535,85.505,85.53,236600000.0
2009-03-27 15:26:00,85.535,85.545,85.495,85.495,228600000.0
2009-03-27 15:27:00,85.485,85.52,85.485,85.51,205600000.0
2009-03-27 15:28:00,85.51,85.545,85.495,85.5,366600000.0
2009-03-27 15:29:00,85.495,85.565,85.495,85.555,330400000.0
2009-03-27 15:30:00,85.56,85.59,85.54,85.54,320000000.0
2009-03-27 15:31:00,85.54,85.56,85.525,85.535,259400000.0
2009-03-27 15:32:00,85.53,85.61,85.515,85.575,333600000.0
2009-03-27 15:33:00,85.575,85.625,85.545,85.58,468200000.0
2009-03-27 15:34:00,85.58,85.635,85.58,85.6,341800000.0
2009-03-27 15:35:00,85.605,85.605,85.545,85.545,329200000.0
2009-03-27 15:36:00,85.555,85.555,85.5,85.515,330800000.0
2009-03-27 15:37:00,85.51,85.53,85.485,85.515,382200000.0
2009-03-27 15:38:00,85.52,85.53,85.475,85.51,399000000.0
2009-03-27 15:39:00,85.51,85.515,85.465,85.465,273200000.0
2009-03-27 15:40:00,85.47,85.5,85.465,85.48,404600000.0
2009-03-27 15:41:00,85.48,85.495,85.43,85.47,344000000.0
2009-03-27 15:42:00,85.475,85.5,85.455,85.485,223200000.0
2009-03-27 15:43:00,85.495,85.495,85.45,85.45,194000000.0
2009-03-27 15:44:00,85.45,85.46,85.435,85.445,323400000.0
2009-03-27 15:45:00,85.445,85.455,85.42,85.43,334400000.0
2009-03-27 15:46:00,85.425,85.45,85.41,85.435,326200000.0
2009-03-27 15:47:00,85.44,85.47,85.43,85.455,269600000.0
2009-03-27 15:48:00,85.45,85.46,85.435,85.46,116400000.0
2009-03-27 15:49:00,85.46,85.465,85.45,85.45,128400000.0
2009-03-27 15:50:00,85.45,85.46,85.415,85.435,230000000.0
2009-03-27 15:51:00,85.43,85.455,85.43,85.455,242600000.0
2009-03-27 15:52:00,85.46,85.48,85.44,85.46,299400000.0
2009-03-27 15:53:00,85.46,85.475,85.445,85.455,325400000.0
2009-03-27 15:54:00,85.455,85.47,85.445,85.455,351600000.0
2009-03-27 15:55:00,85.455,85.465,85.415,85.445,289400000.0
2009-03-27 15:56:00,85.455,85.495,85.445,85.465,248200000.0
2009-03-27 15:57:00,85.475,85.505,85.43,85.435,316200000.0
2009-03-27 15:58:00,85.435,85.475,85.435,85.45,253200000.0
2009-03-27 15:59:00,85.46,85.47,85.44,85.455,355200000.0
2009-03-27 16:00:00,85.45,85.5,85.45,85.465,375200000.0
2009-03-27 16:01:00,85.475,85.51,85.46,85.475,422800000.0
2009-03-27 16:02:00,85.475,85.49,85.375,85.41,368700000.0
2009-03-27 16:03:00,85.415,85.44,85.385,85.385,385600000.0
2009-03-27 16:04:00,85.385,85.455,85.385,85.455,354200000.0
2009-03-27 16:05:00,85.46,85.47,85.405,85.41,251800000.0
2009-03-27 16:06:00,85.405,85.47,85.4,85.47,279400000.0
2009-03-27 16:07:00,85.47,85.515,85.455,85.51,332800000.0
2009-03-27 16:08:00,85.505,85.515,85.42,85.42,448400000.0
2009-03-27 16:09:00,85.425,85.47,85.4,85.445,430400000.0
2009-03-27 16:10:00,85.445,85.495,85.43,85.475,405400000.0
2009-03-27 16:11:00,85.475,85.51,85.47,85.495,349600000.0
2009-03-27 16:12:00,85.5,85.545,85.49,85.51,342000000.0
2009-03-27 16:13:00,85.51,85.535,85.49,85.505,364600000.0
2009-03-27 16:14:00,85.505,85.535,85.485,85.515,289400000.0
2009-03-27 16:15:00,85.52,85.525,85.465,85.47,374400001.0
2009-03-27 16:16:00,85.47,85.475,85.435,85.455,310600000.0
2009-03-27 16:17:00,85.455,85.48,85.45,85.46,203200000.0
2009-03-27 16:18:00,85.465,85.5,85.42,85.43,332400000.0
2009-03-27 16:19:00,85.42,85.45,85.405,85.45,373800000.0
2009-03-27 16:20:00,85.45,85.49,85.45,85.48,379600000.0
2009-03-27 16:21:00,85.48,85.54,85.475,85.535,444800000.0
2009-03-27 16:22:00,85.535,85.655,85.535,85.63,526200000.0
2009-03-27 16:23:00,85.63,85.63,85.565,85.595,344200000.0
2009-03-27 16:24:00,85.595,85.685,85.59,85.675,544200000.0
2009-03-27 16:25:00,85.67,85.675,85.62,85.625,436200000.0
2009-03-27 16:26:00,85.63,85.64,85.58,85.59,518200000.0
2009-03-27 16:27:00,85.59,85.61,85.565,85.61,479000001.0
2009-03-27 16:28:00,85.61,85.64,85.605,85.635,313000000.0
2009-03-27 16:29:00,85.635,85.685,85.62,85.675,410000000.0
2009-03-27 16:30:00,85.675,85.68,85.635,85.67,243600000.0
2009-03-27 16:31:00,85.665,85.665,85.6,85.61,400800000.0
2009-03-27 16:32:00,85.615,85.635,85.61,85.615,158600000.0
2009-03-27 16:33:00,85.615,85.615,85.575,85.59,341000000.0
2009-03-27 16:34:00,85.59,85.61,85.575,85.59,266400000.0
2009-03-27 16:35:00,85.59,85.595,85.52,85.525,297800000.0
2009-03-27 16:36:00,85.525,85.57,85.515,85.57,318400000.0
2009-03-27 16:37:00,85.58,85.595,85.54,85.56,447800000.0
2009-03-27 16:38:00,85.565,85.58,85.55,85.55,236800000.0
2009-03-27 16:39:00,85.555,85.565,85.55,85.56,150600000.0
2009-03-27 16:40:00,85.575,85.61,85.565,85.61,261400000.0
2009-03-27 16:41:00,85.61,85.63,85.56,85.56,260400000.0
2009-03-27 16:42:00,85.555,85.575,85.545,85.56,197000000.0
2009-03-27 16:43:00,85.56,85.575,85.56,85.575,77000000.0
2009-03-27 16:44:00,85.575,85.6,85.57,85.595,224000000.0
2009-03-27 16:45:00,85.595,85.62,85.59,85.605,284600000.0
2009-03-27 16:46:00,85.605,85.675,85.605,85.66,320200000.0
2009-03-27 16:47:00,85.66,85.675,85.65,85.65,194200000.0
2009-03-27 16:48:00,85.65,85.68,85.595,85.595,263000000.0
2009-03-27 16:49:00,85.59,85.64,85.59,85.63,378400000.0
2009-03-27 16:50:00,85.63,85.635,85.6,85.615,226800000.0
2009-03-27 16:51:00,85.615,85.68,85.615,85.67,267000000.0
2009-03-27 16:52:00,85.66,85.68,85.65,85.66,191000000.0
2009-03-27 16:53:00,85.66,85.665,85.65,85.665,163600000.0
2009-03-27 16:54:00,85.665,85.68,85.65,85.655,450000000.0
2009-03-27 16:55:00,85.655,85.675,85.64,85.645,203000000.0
2009-03-27 16:56:00,85.645,85.66,85.645,85.655,122800000.0
2009-03-27 16:57:00,85.655,85.665,85.65,85.655,78000000.0
2009-03-27 16:58:00,85.655,85.715,85.655,85.685,297600000.0
2009-03-27 16:59:00,85.685,85.695,85.66,85.69,306600000.0
2009-03-27 17:00:00,85.69,85.69,85.67,85.67,86000000.0
2009-03-27 17:01:00,85.665,85.69,85.645,85.665,176200000.0
2009-03-27 17:02:00,85.665,85.68,85.655,85.665,147800000.0
2009-03-27 17:03:00,85.665,85.675,85.65,85.67,162400000.0
2009-03-27 17:04:00,85.665,85.675,85.645,85.65,170400000.0
2009-03-27 17:05:00,85.655,85.67,85.65,85.655,136200000.0
2009-03-27 17:06:00,85.655,85.7,85.65,85.655,248800000.0
2009-03-27 17:07:00,85.645,85.65,85.585,85.61,243400000.0
2009-03-27 17:08:00,85.62,85.625,85.56,85.58,223200000.0
2009-03-27 17:09:00,85.58,85.6,85.56,85.575,237600000.0
2009-03-27 17:10:00,85.575,85.625,85.575,85.59,189000000.0
2009-03-27 17:11:00,85.59,85.615,85.58,85.59,239600000.0
2009-03-27 17:12:00,85.59,85.615,85.59,85.595,179000000.0
2009-03-27 17:13:00,85.6,85.615,85.59,85.595,74800000.0
2009-03-27 17:14:00,85.605,85.625,85.605,85.62,87600000.0
2009-03-27 17:15:00,85.615,85.645,85.615,85.615,195400000.0
2009-03-27 17:16:00,85.615,85.635,85.565,85.565,317400000.0
2009-03-27 17:17:00,85.57,85.61,85.57,85.595,167800000.0
2009-03-27 17:18:00,85.595,85.615,85.585,85.585,253000000.0
2009-03-27 17:19:00,85.59,85.615,85.58,85.605,176000000.0
2009-03-27 17:20:00,85.61,85.63,85.6,85.63,144600000.0
2009-03-27 17:21:00,85.63,85.665,85.63,85.655,212800000.0
2009-03-27 17:22:00,85.65,85.67,85.65,85.665,133600000.0
2009-03-27 17:23:00,85.675,85.685,85.645,85.66,235000000.0
2009-03-27 17:24:00,85.665,85.725,85.645,85.72,342200000.0
2009-03-27 17:25:00,85.72,85.795,85.705,85.79,328400000.0
2009-03-27 17:26:00,85.81,85.81,85.705,85.73,319000000.0
2009-03-27 17:27:00,85.725,85.77,85.705,85.745,377800000.0
2009-03-27 17:28:00,85.745,85.805,85.74,85.76,353200000.0
2009-03-27 17:29:00,85.765,85.77,85.73,85.745,144800000.0
2009-03-27 17:30:00,85.74,85.74,85.7,85.73,229400000.0
2009-03-27 17:31:00,85.72,85.725,85.71,85.71,248800000.0
2009-03-27 17:32:00,85.71,85.72,85.705,85.705,153000000.0
2009-03-27 17:33:00,85.7,85.71,85.665,85.68,216600000.0
2009-03-27 17:34:00,85.68,85.685,85.605,85.635,244200000.0
2009-03-27 17:35:00,85.635,85.685,85.63,85.665,217000000.0
2009-03-27 17:36:00,85.665,85.675,85.645,85.67,200400000.0
2009-03-27 17:37:00,85.67,85.67,85.655,85.66,106800000.0
2009-03-27 17:38:00,85.655,85.685,85.645,85.675,208600000.0
2009-03-27 17:39:00,85.675,85.685,85.645,85.645,202600000.0
2009-03-27 17:40:00,85.63,85.655,85.615,85.655,144800000.0
2009-03-27 17:41:00,85.66,85.685,85.645,85.67,302200000.0
2009-03-27 17:42:00,85.665,85.68,85.655,85.675,188000000.0
2009-03-27 17:43:00,85.675,85.705,85.66,85.705,172200000.0
2009-03-27 17:44:00,85.705,85.745,85.705,85.745,275200000.0
2009-03-27 17:45:00,85.75,85.83,85.74,85.81,238800000.0
2009-03-27 17:46:00,85.81,85.81,85.77,85.79,333600000.0
2009-03-27 17:47:00,85.795,85.815,85.775,85.775,176200000.0
2009-03-27 17:48:00,85.76,85.81,85.75,85.805,217600000.0
2009-03-27 17:49:00,85.81,85.82,85.785,85.82,197400000.0
2009-03-27 17:50:00,85.825,85.865,85.78,85.78,261600000.0
2009-03-27 17:51:00,85.785,85.795,85.735,85.76,373000000.0
2009-03-27 17:52:00,85.76,85.76,85.725,85.75,317200000.0
2009-03-27 17:53:00,85.75,85.77,85.735,85.735,148000000.0
2009-03-27 17:54:00,85.735,85.75,85.71,85.735,381800000.0
2009-03-27 17:55:00,85.735,85.77,85.72,85.725,196600000.0
2009-03-27 17:56:00,85.725,85.765,85.72,85.745,163800000.0
2009-03-27 17:57:00,85.745,85.795,85.745,85.765,190000000.0
2009-03-27 17:58:00,85.765,85.775,85.715,85.73,255000000.0
2009-03-27 17:59:00,85.735,85.765,85.65,85.675,413000000.0
2009-03-27 18:00:00,85.685,85.745,85.67,85.71,365800000.0
2009-03-27 18:01:00,85.71,85.725,85.675,85.725,275600000.0
2009-03-27 18:02:00,85.73,85.765,85.725,85.76,304400000.0
2009-03-27 18:03:00,85.77,85.815,85.77,85.79,173400000.0
2009-03-27 18:04:00,85.79,85.81,85.78,85.805,194600000.0
2009-03-27 18:05:00,85.81,85.815,85.79,85.79,118000000.0
2009-03-27 18:06:00,85.795,85.825,85.765,85.775,328200000.0
2009-03-27 18:07:00,85.78,85.81,85.78,85.795,190200000.0
2009-03-27 18:08:00,85.795,85.825,85.795,85.82,307200000.0
2009-03-27 18:09:00,85.825,85.87,85.82,85.86,272400000.0
2009-03-27 18:10:00,85.86,85.87,85.815,85.835,338400000.0
2009-03-27 18:11:00,85.83,85.84,85.81,85.82,261200000.0
2009-03-27 18:12:00,85.825,85.84,85.795,85.795,185400000.0
2009-03-27 18:13:00,85.8,85.85,85.79,85.85,320400000.0
2009-03-27 18:14:00,85.835,85.84,85.77,85.77,373400000.0
2009-03-27 18:15:00,85.77,85.795,85.76,85.795,376400000.0
2009-03-27 18:16:00,85.795,85.82,85.765,85.77,161200000.0
2009-03-27 18:17:00,85.77,85.81,85.755,85.755,229600000.0
2009-03-27 18:18:00,85.755,85.82,85.755,85.81,189600000.0
2009-03-27 18:19:00,85.805,85.82,85.78,85.795,360600000.0
2009-03-27 18:20:00,85.795,85.8,85.7,85.715,276600000.0
2009-03-27 18:21:00,85.715,85.73,85.68,85.68,225200000.0
2009-03-27 18:22:00,85.685,85.685,85.585,85.61,463400000.0
2009-03-27 18:23:00,85.61,85.66,85.61,85.635,188800000.0
2009-03-27 18:24:00,85.635,85.66,85.63,85.655,409000000.0
2009-03-27 18:25:00,85.645,85.665,85.62,85.635,242800000.0
2009-03-27 18:26:00,85.635,85.685,85.635,85.675,193000000.0
2009-03-27 18:27:00,85.675,85.675,85.655,85.655,47400000.0
2009-03-27 18:28:00,85.645,85.66,85.625,85.63,143200000.0
2009-03-27 18:29:00,85.625,85.65,85.57,85.605,317800000.0
2009-03-27 18:30:00,85.605,85.62,85.58,85.58,238200000.0
2009-03-27 18:31:00,85.585,85.605,85.58,85.585,355400000.0
2009-03-27 18:32:00,85.585,85.61,85.58,85.59,327800000.0
2009-03-27 18:33:00,85.59,85.61,85.575,85.61,270000000.0
2009-03-27 18:34:00,85.61,85.625,85.575,85.585,355600000.0
2009-03-27 18:35:00,85.585,85.645,85.585,85.61,294600000.0
2009-03-27 18:36:00,85.615,85.635,85.585,85.615,428400000.0
2009-03-27 18:37:00,85.61,85.645,85.57,85.58,445400000.0
2009-03-27 18:38:00,85.565,85.63,85.565,85.625,307600000.0
2009-03-27 18:39:00,85.62,85.65,85.58,85.615,330400000.0
2009-03-27 18:40:00,85.615,85.65,85.615,85.625,235400000.0
2009-03-27 18:41:00,85.625,85.65,85.625,85.63,174600000.0
2009-03-27 18:42:00,85.625,85.65,85.625,85.63,195800000.0
2009-03-27 18:43:00,85.63,85.66,85.63,85.66,257400000.0
2009-03-27 18:44:00,85.655,85.69,85.655,85.66,247800000.0
2009-03-27 18:45:00,85.66,85.69,85.655,85.69,265000000.0
2009-03-27 18:46:00,85.695,85.72,85.68,85.695,343600000.0
2009-03-27 18:47:00,85.69,85.695,85.675,85.68,232600000.0
2009-03-27 18:48:00,85.68,85.68,85.645,85.65,253200000.0
2009-03-27 18:49:00,85.655,85.655,85.64,85.65,147400000.0
2009-03-27 18:50:00,85.65,85.685,85.65,85.66,157600000.0
2009-03-27 18:51:00,85.65,85.68,85.65,85.665,148000000.0
2009-03-27 18:52:00,85.665,85.665,85.65,85.655,101600000.0
2009-03-27 18:53:00,85.665,85.67,85.66,85.66,209400000.0
2009-03-27 18:54:00,85.655,85.675,85.645,85.65,234000000.0
2009-03-27 18:55:00,85.65,85.66,85.63,85.635,260000000.0
2009-03-27 18:56:00,85.63,85.635,85.605,85.61,206400000.0
2009-03-27 18:57:00,85.61,85.67,85.61,85.66,285800000.0
2009-03-27 18:58:00,85.66,85.66,85.63,85.63,290800000.0
2009-03-27 18:59:00,85.63,85.63,85.595,85.595,211600000.0
2009-03-27 19:00:00,85.6,85.615,85.57,85.6,207200000.0
2009-03-27 19:01:00,85.595,85.615,85.595,85.61,127400000.0
2009-03-27 19:02:00,85.605,85.67,85.595,85.67,237400000.0
2009-03-27 19:03:00,85.665,85.67,85.65,85.66,256800000.0
2009-03-27 19:04:00,85.665,85.69,85.665,85.665,256200000.0
2009-03-27 19:05:00,85.665,85.685,85.63,85.635,212000000.0
2009-03-27 19:06:00,85.635,85.65,85.615,85.63,181200000.0
2009-03-27 19:07:00,85.63,85.66,85.615,85.645,273200000.0
2009-03-27 19:08:00,85.635,85.64,85.615,85.615,93000000.0
2009-03-27 19:09:00,85.61,85.625,85.575,85.605,155000000.0
2009-03-27 19:10:00,85.615,85.62,85.575,85.62,175800000.0
2009-03-27 19:11:00,85.615,85.63,85.605,85.615,108000000.0
2009-03-27 19:12:00,85.615,85.62,85.6,85.615,88600000.0
2009-03-27 19:13:00,85.625,85.645,85.605,85.615,172600000.0
2009-03-27 19:14:00,85.625,85.64,85.59,85.605,157400000.0
2009-03-27 19:15:00,85.605,85.62,85.595,85.61,145400000.0
2009-03-27 19:16:00,85.615,85.635,85.615,85.635,157600000.0
2009-03-27 19:17:00,85.635,85.66,85.63,85.655,206600000.0
2009-03-27 19:18:00,85.655,85.665,85.655,85.665,26600000.0
2009-03-27 19:19:00,85.665,85.68,85.665,85.67,48000000.0
2009-03-27 19:20:00,85.675,85.675,85.655,85.655,63800000.0
2009-03-27 19:21:00,85.655,85.675,85.645,85.67,101000000.0
2009-03-27 19:22:00,85.67,85.685,85.655,85.655,116600000.0
2009-03-27 19:23:00,85.65,85.675,85.64,85.65,233000000.0
2009-03-27 19:24:00,85.65,85.665,85.63,85.66,232000000.0
2009-03-27 19:25:00,85.665,85.7,85.665,85.685,241000000.0
2009-03-27 19:26:00,85.69,85.7,85.65,85.68,191800000.0
2009-03-27 19:27:00,85.68,85.69,85.67,85.69,153000000.0
2009-03-27 19:28:00,85.69,85.69,85.66,85.68,186400000.0
2009-03-27 19:29:00,85.685,85.695,85.68,85.695,70000000.0
2009-03-27 19:30:00,85.695,85.7,85.69,85.695,81400000.0
2009-03-27 19:31:00,85.695,85.74,85.67,85.73,124800000.0
2009-03-27 19:32:00,85.73,85.775,85.725,85.775,238200000.0
2009-03-27 19:33:00,85.78,85.81,85.78,85.81,118000000.0
2009-03-27 19:34:00,85.81,85.81,85.745,85.745,166200000.0
2009-03-27 19:35:00,85.745,85.775,85.7,85.745,342800000.0
2009-03-27 19:36:00,85.75,85.77,85.74,85.745,263600000.0
2009-03-27 19:37:00,85.745,85.745,85.725,85.725,156600000.0
2009-03-27 19:38:00,85.725,85.73,85.71,85.71,226000000.0
2009-03-27 19:39:00,85.71,85.74,85.71,85.72,260600000.0
2009-03-27 19:40:00,85.72,85.73,85.71,85.715,161800000.0
2009-03-27 19:41:00,85.715,85.735,85.665,85.675,316800000.0
2009-03-27 19:42:00,85.67,85.67,85.6,85.64,264600000.0
2009-03-27 19:43:00,85.63,85.69,85.63,85.69,145800000.0
2009-03-27 19:44:00,85.69,85.705,85.675,85.705,140400000.0
2009-03-27 19:45:00,85.705,85.705,85.65,85.665,169600000.0
2009-03-27 19:46:00,85.66,85.66,85.65,85.65,48200000.0
2009-03-27 19:47:00,85.65,85.66,85.635,85.66,196800000.0
2009-03-27 19:48:00,85.66,85.74,85.66,85.73,187000000.0
2009-03-27 19:49:00,85.735,85.745,85.69,85.725,224000000.0
2009-03-27 19:50:00,85.725,85.74,85.68,85.705,267200000.0
2009-03-27 19:51:00,85.705,85.71,85.685,85.695,176200000.0
2009-03-27 19:52:00,85.69,85.71,85.685,85.71,308000000.0
2009-03-27 19:53:00,85.71,85.71,85.675,85.705,216200000.0
2009-03-27 19:54:00,85.71,85.73,85.695,85.705,233600000.0
2009-03-27 19:55:00,85.705,85.735,85.685,85.725,294800000.0
2009-03-27 19:56:00,85.73,85.73,85.715,85.73,125800000.0
2009-03-27 19:57:00,85.73,85.735,85.72,85.725,72000000.0
2009-03-27 19:58:00,85.725,85.725,85.68,85.685,172600000.0
2009-03-27 19:59:00,85.685,85.7,85.66,85.68,256600000.0
2009-03-27 20:00:00,85.675,85.695,85.67,85.675,321200000.0
2009-03-27 20:01:00,85.675,85.685,85.65,85.67,377800000.0
2009-03-27 20:02:00,85.665,85.69,85.605,85.61,385400000.0
2009-03-27 20:03:00,85.61,85.65,85.61,85.65,189800000.0
2009-03-27 20:04:00,85.655,85.67,85.65,85.655,201600000.0
2009-03-27 20:05:00,85.655,85.68,85.655,85.675,162000000.0
2009-03-27 20:06:00,85.675,85.695,85.675,85.685,184200000.0
2009-03-27 20:07:00,85.665,85.665,85.615,85.63,290000000.0
2009-03-27 20:08:00,85.63,85.655,85.61,85.625,324400000.0
2009-03-27 20:09:00,85.63,85.67,85.605,85.625,349800000.0
2009-03-27 20:10:00,85.625,85.66,85.615,85.66,155200000.0
2009-03-27 20:11:00,85.66,85.7,85.66,85.685,201800000.0
2009-03-27 20:12:00,85.685,85.685,85.665,85.675,274800000.0
2009-03-27 20:13:00,85.675,85.7,85.675,85.695,99200000.0
2009-03-27 20:14:00,85.705,85.725,85.7,85.72,184200000.0
2009-03-27 20:15:00,85.72,85.72,85.69,85.705,256200000.0
2009-03-27 20:16:00,85.705,85.72,85.705,85.71,121600000.0
2009-03-27 20:17:00,85.71,85.71,85.71,85.71,28600000.0
2009-03-27 20:18:00,85.71,85.72,85.705,85.715,180400000.0
2009-03-27 20:19:00,85.71,85.77,85.7,85.755,188400000.0
2009-03-27 20:20:00,85.745,85.745,85.72,85.73,261600000.0
2009-03-27 20:21:00,85.725,85.74,85.725,85.73,69600000.0
2009-03-27 20:22:00,85.73,85.75,85.73,85.75,58200000.0
2009-03-27 20:23:00,85.76,85.76,85.75,85.755,142200000.0
2009-03-27 20:24:00,85.76,85.78,85.75,85.775,183000000.0
2009-03-27 20:25:00,85.775,85.81,85.775,85.805,173000000.0
2009-03-27 20:26:00,85.825,85.895,85.82,85.895,249000000.0
2009-03-27 20:27:00,85.895,85.895,85.875,85.89,115400000.0
2009-03-27 20:28:00,85.885,85.885,85.85,85.85,124600000.0
2009-03-27 20:29:00,85.855,85.865,85.845,85.86,110600000.0
2009-03-27 20:30:00,85.86,85.9,85.855,85.89,184400000.0
2009-03-27 20:31:00,85.885,85.885,85.845,85.86,267800000.0
2009-03-27 20:32:00,85.855,85.855,85.835,85.845,134600000.0
2009-03-27 20:33:00,85.85,85.85,85.83,85.83,72600000.0
2009-03-27 20:34:00,85.83,85.835,85.82,85.83,137800000.0
2009-03-27 20:35:00,85.835,85.84,85.83,85.835,71400000.0
2009-03-27 20:36:00,85.835,85.86,85.83,85.86,226600000.0
2009-03-27 20:37:00,85.86,85.87,85.85,85.85,180400000.0
2009-03-27 20:38:00,85.84,85.85,85.835,85.85,185400000.0
2009-03-27 20:39:00,85.85,85.855,85.83,85.845,272200000.0
2009-03-27 20:40:00,85.845,85.845,85.835,85.84,148200000.0
2009-03-27 20:41:00,85.84,85.855,85.83,85.835,283200000.0
2009-03-27 20:42:00,85.835,85.855,85.835,85.84,187000000.0
2009-03-27 20:43:00,85.84,85.84,85.79,85.835,155600000.0
2009-03-27 20:44:00,85.835,85.835,85.805,85.815,141400000.0
2009-03-27 20:45:00,85.82,85.825,85.79,85.795,325400000.0
2009-03-27 20:46:00,85.795,85.805,85.75,85.75,263600000.0
2009-03-27 20:47:00,85.75,85.76,85.745,85.745,148000000.0
2009-03-27 20:48:00,85.745,85.77,85.745,85.77,147800000.0
2009-03-27 20:49:00,85.77,85.805,85.765,85.78,199400000.0
2009-03-27 20:50:00,85.78,85.785,85.745,85.745,173000000.0
2009-03-27 20:51:00,85.75,85.755,85.735,85.745,73600000.0
2009-03-27 20:52:00,85.745,85.75,85.725,85.725,87600000.0
2009-03-27 20:53:00,85.725,85.745,85.725,85.735,151000000.0
2009-03-27 20:54:00,85.735,85.735,85.73,85.73,64000000.0
2009-03-27 20:55:00,85.725,85.745,85.72,85.73,112800000.0
2009-03-27 20:56:00,85.745,85.76,85.745,85.76,51000000.0
2009-03-27 20:57:00,85.765,85.77,85.74,85.75,134800000.0
2009-03-27 20:58:00,85.75,85.77,85.745,85.77,133800000.0
2009-03-27 20:59:00,85.765,85.83,85.765,85.805,154800000.0
2009-03-27 21:00:00,85.805,85.835,85.8,85.8,146400000.0
2009-03-27 21:01:00,85.8,85.81,85.785,85.8,127000000.0
2009-03-27 21:02:00,85.795,85.83,85.79,85.805,126200000.0
2009-03-27 21:03:00,85.805,85.825,85.805,85.81,53800000.0
2009-03-27 21:04:00,85.805,85.815,85.805,85.81,93000000.0
2009-03-27 21:05:00,85.81,85.81,85.795,85.795,70200000.0
2009-03-27 21:06:00,85.8,85.8,85.77,85.77,104000000.0
2009-03-27 21:07:00,85.765,85.77,85.745,85.745,132400000.0
2009-03-27 21:08:00,85.745,85.745,85.73,85.74,96600000.0
2009-03-27 21:09:00,85.73,85.74,85.73,85.735,47400000.0
2009-03-27 21:10:00,85.73,85.745,85.73,85.74,68800000.0
2009-03-27 21:11:00,85.74,85.745,85.74,85.74,29600000.0
2009-03-27 21:12:00,85.745,85.745,85.72,85.725,60000000.0
2009-03-27 21:13:00,85.725,85.725,85.705,85.705,115600000.0
2009-03-27 21:14:00,85.705,85.71,85.7,85.7,55600000.0
2009-03-27 21:15:00,85.695,85.705,85.69,85.69,121400000.0
2009-03-27 21:16:00,85.69,85.705,85.685,85.7,75600000.0
2009-03-27 21:17:00,85.7,85.705,85.69,85.705,104200000.0
2009-03-27 21:18:00,85.71,85.715,85.705,85.705,56400000.0
2009-03-27 21:19:00,85.705,85.705,85.705,85.705,25600000.0
2009-03-27 21:20:00,85.705,85.705,85.695,85.7,43600000.0
2009-03-27 21:21:00,85.7,85.705,85.7,85.7,18000000.0
2009-03-27 21:22:00,85.705,85.715,85.705,85.71,30000000.0
2009-03-27 21:23:00,85.71,85.71,85.7,85.705,41000000.0
2009-03-27 21:24:00,85.705,85.715,85.705,85.705,15000000.0
2009-03-27 21:25:00,85.71,85.72,85.71,85.72,21000000.0
2009-03-27 21:26:00,85.72,85.72,85.7,85.7,73400000.0
2009-03-27 21:27:00,85.695,85.71,85.695,85.7,88600000.0
2009-03-27 21:28:00,85.7,85.7,85.695,85.7,21000000.0
2009-03-27 21:29:00,85.695,85.695,85.675,85.685,84000000.0
2009-03-27 21:30:00,85.68,85.68,85.63,85.63,136800000.0
2009-03-27 21:31:00,85.625,85.63,85.62,85.63,127200000.0
2009-03-27 21:32:00,85.63,85.63,85.62,85.63,69600000.0
2009-03-27 21:33:00,85.63,85.645,85.63,85.635,100800000.0
2009-03-27 21:34:00,85.64,85.64,85.63,85.635,56600000.0
2009-03-27 21:35:00,85.635,85.645,85.615,85.615,176000000.0
2009-03-27 21:36:00,85.62,85.625,85.615,85.62,85000000.0
2009-03-27 21:37:00,85.61,85.62,85.605,85.62,158200000.0
2009-03-27 21:38:00,85.62,85.64,85.615,85.64,113400000.0
2009-03-27 21:39:00,85.64,85.655,85.625,85.625,129800000.0
2009-03-27 21:40:00,85.625,85.625,85.61,85.61,112600000.0
2009-03-27 21:41:00,85.62,85.62,85.61,85.62,60800000.0
2009-03-27 21:42:00,85.62,85.62,85.61,85.615,78800000.0
2009-03-27 21:43:00,85.62,85.62,85.615,85.615,39000000.0
2009-03-27 21:44:00,85.615,85.62,85.605,85.615,37200000.0
2009-03-27 21:45:00,85.62,85.62,85.6,85.605,233600000.0
2009-03-27 21:46:00,85.605,85.625,85.6,85.61,79600000.0
2009-03-27 21:47:00,85.61,85.63,85.605,85.61,89600000.0
2009-03-27 21:48:00,85.61,85.615,85.595,85.6,45400000.0
2009-03-27 21:49:00,85.605,85.63,85.605,85.605,171800000.0
2009-03-27 21:50:00,85.605,85.615,85.605,85.615,87000000.0
2009-03-27 21:51:00,85.61,85.61,85.6,85.605,57000000.0
2009-03-27 21:52:00,85.6,85.62,85.595,85.62,51000000.0
2009-03-27 21:53:00,85.62,85.625,85.585,85.59,79000000.0
2009-03-27 21:54:00,85.585,85.615,85.58,85.605,92800000.0
2009-03-27 21:55:00,85.605,85.605,85.585,85.59,171800000.0
2009-03-27 21:56:00,85.595,85.595,85.58,85.59,91400000.0
2009-03-27 21:57:00,85.59,85.6,85.59,85.6,18800000.0
2009-03-27 21:58:00,85.6,85.605,85.58,85.59,84800000.0
2009-03-27 21:59:00,85.615,85.62,85.61,85.62,53000000.0
2009-03-27 22:00:00,85.625,85.645,85.625,85.645,42000000.0
2009-03-27 22:01:00,85.645,85.645,85.64,85.645,21000000.0
2009-03-27 22:02:00,85.64,85.64,85.625,85.625,120800000.0
2009-03-27 22:03:00,85.63,85.645,85.625,85.645,86200000.0
2009-03-27 22:04:00,85.645,85.65,85.64,85.65,48000000.0
2009-03-27 22:05:00,85.65,85.65,85.64,85.645,24400000.0
2009-03-27 22:06:00,85.65,85.655,85.63,85.63,48000000.0
2009-03-27 22:07:00,85.63,85.64,85.625,85.64,30400000.0
2009-03-27 22:08:00,85.64,85.64,85.605,85.61,58800000.0
2009-03-27 22:09:00,85.6,85.605,85.6,85.6,27600000.0
2009-03-27 22:10:00,85.605,85.615,85.595,85.6,60400000.0
2009-03-27 22:11:00,85.6,85.61,85.59,85.6,64000000.0
2009-03-27 22:12:00,85.605,85.605,85.595,85.6,26200000.0
2009-03-27 22:13:00,85.6,85.6,85.585,85.595,60400000.0
2009-03-27 22:14:00,85.59,85.595,85.555,85.555,130600000.0
2009-03-27 22:15:00,85.555,85.565,85.54,85.555,55000000.0
2009-03-27 22:16:00,85.555,85.555,85.555,85.555,9000000.0
2009-03-27 22:17:00,85.555,85.565,85.555,85.56,32400000.0
2009-03-27 22:18:00,85.56,85.575,85.56,85.575,32000000.0
2009-03-27 22:19:00,85.57,85.59,85.565,85.565,133600000.0
2009-03-27 22:20:00,85.555,85.57,85.555,85.57,56000000.0
2009-03-27 22:21:00,85.555,85.555,85.555,85.555,18000000.0
2009-03-27 22:22:00,85.555,85.56,85.525,85.55,61200000.0
2009-03-27 22:23:00,85.55,85.55,85.545,85.545,18000000.0
2009-03-27 22:24:00,85.53,85.535,85.475,85.475,206200000.0
2009-03-27 22:25:00,85.47,85.48,85.46,85.47,70000000.0
2009-03-27 22:26:00,85.47,85.48,85.465,85.48,57400000.0
2009-03-27 22:27:00,85.485,85.485,85.48,85.48,50400000.0
2009-03-27 22:28:00,85.49,85.49,85.48,85.485,21000000.0
2009-03-27 22:29:00,85.48,85.485,85.48,85.485,15000000.0
2009-03-27 22:30:00,85.49,85.49,85.47,85.47,44000000.0
2009-03-27 22:31:00,85.48,85.49,85.46,85.49,79600000.0
2009-03-27 22:32:00,85.485,85.5,85.47,85.49,151200000.0
2009-03-27 22:33:00,85.49,85.49,85.475,85.48,23200000.0
2009-03-27 22:34:00,85.485,85.495,85.48,85.495,43200000.0
2009-03-27 22:35:00,85.49,85.5,85.49,85.5,33600000.0
2009-03-27 22:36:00,85.495,85.5,85.495,85.5,6000000.0
2009-03-27 22:37:00,85.495,85.54,85.495,85.53,33400000.0
2009-03-27 22:38:00,85.535,85.545,85.525,85.535,38000000.0
2009-03-27 22:39:00,85.535,85.54,85.53,85.54,18000000.0
2009-03-27 22:40:00,85.54,85.54,85.52,85.525,75000000.0
2009-03-27 22:41:00,85.525,85.545,85.51,85.51,88200000.0
2009-03-27 22:42:00,85.51,85.53,85.51,85.52,30800000.0
2009-03-27 22:43:00,85.525,85.535,85.52,85.525,46400000.0
2009-03-27 22:44:00,85.525,85.57,85.525,85.555,31000000.0
2009-03-27 22:45:00,85.555,85.555,85.52,85.52,26800000.0
2009-03-27 22:46:00,85.52,85.535,85.505,85.505,85800000.0
2009-03-27 22:47:00,85.5,85.535,85.5,85.53,62600000.0
2009-03-27 22:48:00,85.535,85.54,85.535,85.54,15800000.0
2009-03-27 22:49:00,85.54,85.555,85.54,85.55,24800000.0
2009-03-27 22:50:00,85.555,85.555,85.53,85.545,114400000.0
2009-03-27 22:51:00,85.55,85.57,85.535,85.565,70400000.0
2009-03-27 22:52:00,85.565,85.565,85.565,85.565,9000000.0
2009-03-27 22:53:00,85.565,85.57,85.565,85.565,36000000.0
2009-03-27 22:54:00,85.565,85.565,85.52,85.54,90600000.0
2009-03-27 22:55:00,85.54,85.55,85.52,85.54,169200000.0
2009-03-27 22:56:00,85.54,85.555,85.53,85.535,71800000.0
2009-03-27 22:57:00,85.535,85.56,85.505,85.505,96200000.0
2009-03-27 22:58:00,85.495,85.535,85.495,85.525,178400000.0
2009-03-27 22:59:00,85.535,85.535,85.49,85.505,33400000.0
2009-03-29 23:00:00,85.412,85.462,85.396,85.409,107800000.0
2009-03-29 23:01:00,85.345,85.345,85.345,85.345,1400000.0
2009-03-29 23:02:00,85.35,85.35,85.35,85.35,1400000.0
2009-03-29 23:03:00,85.379,85.415,85.379,85.39,86400000.0
2009-03-29 23:04:00,85.39,85.39,85.366,85.366,61600000.0
2009-03-29 23:05:00,85.415,85.415,85.415,85.415,1400000.0
2009-03-29 23:06:00,85.418,85.418,85.3,85.3,9800000.0
2009-03-29 23:07:00,85.377,85.377,85.19,85.28,16600000.0
2009-03-29 23:08:00,85.31,85.32,85.3,85.3,4600000.0
2009-03-29 23:09:00,85.29,85.357,85.26,85.32,16400000.0
2009-03-29 23:10:00,85.33,85.34,85.255,85.315,8400000.0
2009-03-29 23:11:00,85.336,85.355,85.32,85.355,15600000.0
2009-03-29 23:12:00,85.34,85.34,85.32,85.32,7000000.0
2009-03-29 23:13:00,85.32,85.32,85.32,85.32,1400000.0
2009-03-29 23:14:00,85.32,85.32,85.32,85.32,4200000.0
2009-03-29 23:15:00,85.32,85.32,85.32,85.32,23800000.0
2009-03-29 23:16:00,85.32,85.32,85.32,85.32,4200000.0
2009-03-29 23:17:00,85.33,85.33,85.3,85.3,4200000.0
2009-03-29 23:18:00,85.3,85.305,85.3,85.3,17800000.0
2009-03-29 23:19:00,85.305,85.34,85.305,85.335,30400000.0
2009-03-29 23:20:00,85.33,85.33,85.3,85.315,12400000.0
2009-03-29 23:21:00,85.315,85.325,85.3,85.315,13600000.0
2009-03-29 23:22:00,85.3,85.315,85.3,85.315,12800000.0
2009-03-29 23:23:00,85.315,85.315,85.3,85.3,12000000.0
2009-03-29 23:24:00,85.3,85.305,85.3,85.305,4400000.0
2009-03-29 23:25:00,85.3,85.305,85.3,85.305,4400000.0
2009-03-29 23:26:00,85.3,85.3,85.26,85.26,16200000.0
2009-03-29 23:27:00,85.26,85.26,85.205,85.25,27200000.0
2009-03-29 23:28:00,85.26,85.26,85.205,85.21,20800000.0
2009-03-29 23:29:00,85.175,85.22,85.175,85.19,34200000.0
2009-03-29 23:30:00,85.295,85.397,85.235,85.325,64600000.0
2009-03-29 23:31:00,85.325,85.34,85.29,85.3,17600000.0
2009-03-29 23:32:00,85.305,85.33,85.305,85.32,24600000.0
2009-03-29 23:33:00,85.33,85.33,85.25,85.25,48000000.0
2009-03-29 23:34:00,85.25,85.255,85.25,85.25,21600000.0
2009-03-29 23:35:00,85.26,85.28,85.26,85.28,22400000.0
2009-03-29 23:36:00,85.28,85.45,85.26,85.26,28800000.0
2009-03-29 23:37:00,85.26,85.265,85.25,85.265,17200000.0
2009-03-29 23:38:00,85.27,85.27,85.24,85.245,28000000.0
2009-03-29 23:39:00,85.24,85.25,85.24,85.24,60600000.0
2009-03-29 23:40:00,85.24,85.24,85.24,85.24,9800000.0
2009-03-29 23:41:00,85.24,85.24,85.24,85.24,15400000.0
2009-03-29 23:42:00,85.23,85.24,85.23,85.24,24800000.0
2009-03-29 23:43:00,85.24,85.245,85.23,85.24,19200000.0
2009-03-29 23:44:00,85.25,85.27,85.25,85.27,19400000.0
2009-03-29 23:45:00,85.27,85.28,85.27,85.28,7000000.0
2009-03-29 23:46:00,85.28,85.28,85.28,85.28,17200000.0
2009-03-29 23:47:00,85.28,85.29,85.28,85.29,16800000.0
2009-03-29 23:48:00,85.29,85.29,85.27,85.27,10000000.0
2009-03-29 23:49:00,85.26,85.26,85.24,85.24,25600000.0
2009-03-29 23:50:00,85.245,85.25,85.24,85.24,30000000.0
2009-03-29 23:51:00,85.24,85.24,85.24,85.24,5800000.0
2009-03-29 23:52:00,85.24,85.25,85.24,85.24,21000000.0
2009-03-29 23:53:00,85.24,85.24,85.24,85.24,8800000.0
2009-03-29 23:54:00,85.245,85.245,85.24,85.24,4600000.0
2009-03-29 23:55:00,85.24,85.25,85.22,85.245,23400000.0
2009-03-29 23:56:00,85.245,85.25,85.245,85.25,17600000.0
2009-03-29 23:57:00,85.25,85.25,85.24,85.25,33600000.0
2009-03-29 23:58:00,85.249,85.261,85.235,85.25,203200000.0
2009-03-29 23:59:00,85.245,85.29,85.24,85.27,43200000.0
2009-03-30 00:00:00,85.295,85.415,85.245,85.3,208800000.0
2009-03-30 00:01:00,85.305,85.33,85.3,85.325,43200000.0
2009-03-30 00:02:00,85.32,85.32,85.305,85.315,18800000.0
2009-03-30 00:03:00,85.31,85.385,85.31,85.35,89200000.0
2009-03-30 00:04:00,85.345,85.39,85.3,85.385,109000000.0
2009-03-30 00:05:00,85.38,85.38,85.37,85.375,44400000.0
2009-03-30 00:06:00,85.37,85.385,85.365,85.365,84800000.0
2009-03-30 00:07:00,85.365,85.37,85.36,85.37,20200000.0
2009-03-30 00:08:00,85.365,85.38,85.365,85.365,25600000.0
2009-03-30 00:09:00,85.37,85.375,85.365,85.365,18000000.0
2009-03-30 00:10:00,85.37,85.385,85.37,85.385,9400000.0
2009-03-30 00:11:00,85.373,85.386,85.357,85.375,76800000.0
2009-03-30 00:12:00,85.39,85.395,85.38,85.385,21200000.0
2009-03-30 00:13:00,85.39,85.48,85.35,85.415,61800000.0
2009-03-30 00:14:00,85.42,85.455,85.42,85.42,59000000.0
2009-03-30 00:15:00,85.43,85.43,85.42,85.42,10600000.0
2009-03-30 00:16:00,85.44,85.48,85.415,85.475,61600000.0
2009-03-30 00:17:00,85.465,85.475,85.425,85.43,39200000.0
2009-03-30 00:18:00,85.44,85.46,85.44,85.46,18000000.0
2009-03-30 00:19:00,85.448,85.463,85.438,85.442,129600000.0
2009-03-30 00:20:00,85.449,85.455,85.424,85.438,216200000.0
2009-03-30 00:21:00,85.475,85.515,85.46,85.51,68800000.0
2009-03-30 00:22:00,85.505,85.505,85.465,85.505,64800000.0
2009-03-30 00:23:00,85.49,85.54,85.49,85.525,156600000.0
2009-03-30 00:24:00,85.515,85.535,85.48,85.49,98400000.0
2009-03-30 00:25:00,85.48,85.49,85.48,85.49,24000000.0
2009-03-30 00:26:00,85.48,85.525,85.48,85.525,22600000.0
2009-03-30 00:27:00,85.51,85.51,85.51,85.51,16600000.0
2009-03-30 00:28:00,85.51,85.525,85.51,85.515,53000000.0
2009-03-30 00:29:00,85.515,85.57,85.515,85.56,98200000.0
2009-03-30 00:30:00,85.555,85.585,85.54,85.58,96000000.0
2009-03-30 00:31:00,85.58,85.63,85.575,85.605,93400000.0
2009-03-30 00:32:00,85.605,85.68,85.595,85.61,187600000.0
2009-03-30 00:33:00,85.605,85.665,85.605,85.615,157800000.0
2009-03-30 00:34:00,85.62,85.62,85.55,85.6,153600000.0
2009-03-30 00:35:00,85.6,85.635,85.595,85.635,59200000.0
2009-03-30 00:36:00,85.63,85.66,85.605,85.61,103000000.0
2009-03-30 00:37:00,85.61,85.65,85.605,85.65,151200000.0
2009-03-30 00:38:00,85.65,85.715,85.615,85.65,262800000.0
2009-03-30 00:39:00,85.65,85.69,85.65,85.68,260600000.0
2009-03-30 00:40:00,85.675,85.745,85.65,85.675,174600000.0
2009-03-30 00:41:00,85.68,85.74,85.68,85.72,100600000.0
2009-03-30 00:42:00,85.715,85.76,85.7,85.76,112400000.0
2009-03-30 00:43:00,85.74,85.79,85.725,85.78,116200000.0
2009-03-30 00:44:00,85.77,85.78,85.695,85.74,134200000.0
2009-03-30 00:45:00,85.74,85.765,85.74,85.755,125800000.0
2009-03-30 00:46:00,85.75,85.755,85.745,85.745,22600000.0
2009-03-30 00:47:00,85.75,85.76,85.745,85.75,76600000.0
2009-03-30 00:48:00,85.745,85.75,85.73,85.735,115400000.0
2009-03-30 00:49:00,85.735,85.74,85.725,85.74,126000000.0
2009-03-30 00:50:00,85.74,85.78,85.725,85.755,208000000.0
2009-03-30 00:51:00,85.755,85.77,85.735,85.735,148600000.0
2009-03-30 00:52:00,85.735,85.765,85.73,85.76,150000000.0
2009-03-30 00:53:00,85.755,85.765,85.735,85.745,136400000.0
2009-03-30 00:54:00,85.74,85.74,85.735,85.74,27000000.0
2009-03-30 00:55:00,85.735,85.74,85.735,85.735,27000000.0
2009-03-30 00:56:00,85.735,85.74,85.675,85.68,104200000.0
2009-03-30 00:57:00,85.68,85.71,85.655,85.71,145400000.0
2009-03-30 00:58:00,85.705,85.73,85.7,85.705,77000000.0
2009-03-30 00:59:00,85.705,85.715,85.625,85.685,206200000.0
2009-03-30 01:00:00,85.69,85.705,85.68,85.69,90000000.0
2009-03-30 01:01:00,85.7,85.7,85.69,85.69,15000000.0
2009-03-30 01:02:00,85.667,85.681,85.661,85.666,133000000.0
2009-03-30 01:03:00,85.695,85.72,85.695,85.705,33000000.0
2009-03-30 01:04:00,85.69,85.7,85.68,85.685,31800000.0
2009-03-30 01:05:00,85.675,85.68,85.655,85.665,42200000.0
2009-03-30 01:06:00,85.67,85.68,85.665,85.665,19600000.0
2009-03-30 01:07:00,85.67,85.67,85.63,85.635,68600000.0
2009-03-30 01:08:00,85.635,85.645,85.635,85.645,35800000.0
2009-03-30 01:09:00,85.645,85.66,85.635,85.655,68200000.0
2009-03-30 01:10:00,85.645,85.665,85.645,85.65,71800000.0
2009-03-30 01:11:00,85.65,85.665,85.65,85.65,13800000.0
2009-03-30 01:12:00,85.67,85.67,85.645,85.645,86600000.0
2009-03-30 01:13:00,85.64,85.655,85.635,85.635,33400000.0
2009-03-30 01:14:00,85.64,85.655,85.64,85.65,39200000.0
2009-03-30 01:15:00,85.64,85.65,85.63,85.63,52600000.0
2009-03-30 01:16:00,85.63,85.63,85.61,85.61,18200000.0
2009-03-30 01:17:00,85.61,85.615,85.585,85.61,63000000.0
2009-03-30 01:18:00,85.605,85.62,85.605,85.615,33000000.0
2009-03-30 01:19:00,85.62,85.645,85.62,85.645,18000000.0
2009-03-30 01:20:00,85.65,85.665,85.65,85.66,30000000.0
2009-03-30 01:21:00,85.645,85.645,85.62,85.635,32200000.0
2009-03-30 01:22:00,85.64,85.65,85.63,85.635,46600000.0
2009-03-30 01:23:00,85.63,85.635,85.61,85.61,21000000.0
2009-03-30 01:24:00,85.615,85.615,85.6,85.6,9000000.0
2009-03-30 01:25:00,85.605,85.62,85.605,85.62,15000000.0
2009-03-30 01:26:00,85.62,85.645,85.62,85.625,96200000.0
2009-03-30 01:27:00,85.62,85.625,85.615,85.62,30000000.0
2009-03-30 01:28:00,85.62,85.625,85.605,85.625,94600000.0
2009-03-30 01:29:00,85.63,85.63,85.595,85.605,246400000.0
2009-03-30 01:30:00,85.6,85.63,85.585,85.595,169000000.0
2009-03-30 01:31:00,85.595,85.645,85.595,85.595,181800000.0
2009-03-30 01:32:00,85.6,85.61,85.6,85.61,15000000.0
2009-03-30 01:33:00,85.595,85.595,85.575,85.58,19600000.0
2009-03-30 01:34:00,85.575,85.59,85.575,85.59,15000000.0
2009-03-30 01:35:00,85.585,85.585,85.495,85.505,91200000.0
2009-03-30 01:36:00,85.5,85.505,85.5,85.505,42800000.0
2009-03-30 01:37:00,85.505,85.53,85.49,85.51,141000000.0
2009-03-30 01:38:00,85.505,85.505,85.495,85.5,42000000.0
2009-03-30 01:39:00,85.495,85.54,85.495,85.54,72000000.0
2009-03-30 01:40:00,85.54,85.55,85.535,85.55,69000000.0
2009-03-30 01:41:00,85.545,85.57,85.54,85.545,116000000.0
2009-03-30 01:42:00,85.54,85.555,85.525,85.53,199000000.0
2009-03-30 01:43:00,85.52,85.575,85.515,85.545,509600000.0
2009-03-30 01:44:00,85.545,85.585,85.545,85.57,610400000.0
2009-03-30 01:45:00,85.575,85.605,85.57,85.605,174200000.0
2009-03-30 01:46:00,85.61,85.65,85.605,85.65,116800000.0
2009-03-30 01:47:00,85.65,85.655,85.645,85.655,81000000.0
2009-03-30 01:48:00,85.655,85.66,85.65,85.65,105000000.0
2009-03-30 01:49:00,85.645,85.66,85.62,85.635,109600000.0
2009-03-30 01:50:00,85.625,85.635,85.61,85.615,51400000.0
2009-03-30 01:51:00,85.61,85.64,85.61,85.635,97600000.0
2009-03-30 01:52:00,85.63,85.63,85.6,85.615,132000000.0
2009-03-30 01:53:00,85.61,85.635,85.605,85.635,71400000.0
2009-03-30 01:54:00,85.635,85.64,85.605,85.605,108600000.0
2009-03-30 01:55:00,85.61,85.655,85.61,85.64,160800000.0
2009-03-30 01:56:00,85.64,85.65,85.62,85.635,188600000.0
2009-03-30 01:57:00,85.625,85.65,85.625,85.65,152200000.0
2009-03-30 01:58:00,85.655,85.67,85.655,85.665,42000000.0
2009-03-30 01:59:00,85.66,85.66,85.62,85.62,101600000.0
2009-03-30 02:00:00,85.615,85.635,85.595,85.595,98400000.0
2009-03-30 02:01:00,85.58,85.6,85.57,85.6,51200000.0
2009-03-30 02:02:00,85.59,85.6,85.59,85.6,9000000.0
2009-03-30 02:03:00,85.59,85.63,85.585,85.615,98800000.0
2009-03-30 02:04:00,85.615,85.63,85.595,85.61,195000000.0
2009-03-30 02:05:00,85.605,85.615,85.605,85.615,9000000.0
2009-03-30 02:06:00,85.61,85.615,85.595,85.6,115600000.0
2009-03-30 02:07:00,85.595,85.595,85.555,85.58,193400000.0
2009-03-30 02:08:00,85.585,85.62,85.58,85.62,199600000.0
2009-03-30 02:09:00,85.615,85.64,85.615,85.63,113600000.0
2009-03-30 02:10:00,85.625,85.64,85.6,85.615,165200000.0
2009-03-30 02:11:00,85.62,85.645,85.62,85.645,64600000.0
2009-03-30 02:12:00,85.645,85.665,85.64,85.65,111400000.0
2009-03-30 02:13:00,85.645,85.69,85.645,85.68,221600000.0
2009-03-30 02:14:00,85.675,85.68,85.645,85.645,202600000.0
2009-03-30 02:15:00,85.65,85.65,85.63,85.645,121400000.0
2009-03-30 02:16:00,85.645,85.66,85.635,85.66,118200000.0
2009-03-30 02:17:00,85.66,85.675,85.63,85.675,175000000.0
2009-03-30 02:18:00,85.675,85.71,85.675,85.7,228000000.0
2009-03-30 02:19:00,85.7,85.73,85.675,85.685,191600000.0
2009-03-30 02:20:00,85.675,85.705,85.675,85.69,270000000.0
2009-03-30 02:21:00,85.695,85.785,85.695,85.77,147200000.0
2009-03-30 02:22:00,85.77,85.785,85.765,85.785,111000000.0
2009-03-30 02:23:00,85.79,85.79,85.745,85.76,164200000.0
2009-03-30 02:24:00,85.775,85.81,85.775,85.795,156000000.0
2009-03-30 02:25:00,85.795,85.815,85.75,85.76,138400000.0
2009-03-30 02:26:00,85.765,85.765,85.735,85.75,115800000.0
2009-03-30 02:27:00,85.75,85.79,85.75,85.785,116600000.0
2009-03-30 02:28:00,85.79,85.8,85.755,85.76,168000000.0
2009-03-30 02:29:00,85.76,85.805,85.76,85.8,120000000.0
2009-03-30 02:30:00,85.8,85.81,85.8,85.805,56000000.0
2009-03-30 02:31:00,85.815,85.83,85.795,85.825,178600000.0
2009-03-30 02:32:00,85.82,85.83,85.815,85.825,60200000.0
2009-03-30 02:33:00,85.83,85.83,85.8,85.83,150000000.0
2009-03-30 02:34:00,85.84,85.855,85.82,85.82,214200000.0
2009-03-30 02:35:00,85.83,85.855,85.815,85.84,396400000.0
2009-03-30 02:36:00,85.845,85.855,85.845,85.855,126800000.0
2009-03-30 02:37:00,85.86,85.88,85.85,85.86,177000000.0
2009-03-30 02:38:00,85.855,85.87,85.845,85.845,196000000.0
2009-03-30 02:39:00,85.845,85.85,85.815,85.845,320400000.0
2009-03-30 02:40:00,85.83,85.86,85.825,85.845,326400000.0
2009-03-30 02:41:00,85.845,85.86,85.84,85.845,122400000.0
2009-03-30 02:42:00,85.85,85.85,85.835,85.84,94200000.0
2009-03-30 02:43:00,85.84,85.84,85.77,85.78,199200000.0
2009-03-30 02:44:00,85.785,85.79,85.755,85.76,380400000.0
2009-03-30 02:45:00,85.76,85.76,85.725,85.735,383200000.0
2009-03-30 02:46:00,85.745,85.76,85.72,85.75,286400000.0
2009-03-30 02:47:00,85.745,85.745,85.71,85.72,175400000.0
2009-03-30 02:48:00,85.72,85.755,85.715,85.75,119000000.0
2009-03-30 02:49:00,85.75,85.75,85.745,85.745,25800000.0
2009-03-30 02:50:00,85.745,85.78,85.735,85.765,119400000.0
2009-03-30 02:51:00,85.765,85.765,85.735,85.735,241600000.0
2009-03-30 02:52:00,85.74,85.745,85.705,85.72,157400000.0
2009-03-30 02:53:00,85.72,85.72,85.7,85.71,210800000.0
2009-03-30 02:54:00,85.705,85.71,85.635,85.675,348200000.0
2009-03-30 02:55:00,85.665,85.705,85.665,85.695,315000000.0
2009-03-30 02:56:00,85.705,85.705,85.62,85.62,306600000.0
2009-03-30 02:57:00,85.63,85.685,85.615,85.675,399000000.0
2009-03-30 02:58:00,85.675,85.675,85.645,85.67,127400000.0
2009-03-30 02:59:00,85.665,85.67,85.635,85.64,225000000.0
2009-03-30 03:00:00,85.64,85.65,85.635,85.635,72200000.0
2009-03-30 03:01:00,85.63,85.635,85.62,85.625,93000000.0
2009-03-30 03:02:00,85.62,85.62,85.6,85.62,105000000.0
2009-03-30 03:03:00,85.625,85.65,85.625,85.63,75000000.0
2009-03-30 03:04:00,85.635,85.64,85.615,85.625,106400000.0
2009-03-30 03:05:00,85.62,85.635,85.595,85.6,332000000.0
2009-03-30 03:06:00,85.6,85.66,85.575,85.63,590800000.0
2009-03-30 03:07:00,85.625,85.645,85.62,85.62,155600000.0
2009-03-30 03:08:00,85.62,85.63,85.595,85.605,263400000.0
2009-03-30 03:09:00,85.6,85.625,85.6,85.605,351600000.0
2009-03-30 03:10:00,85.605,85.61,85.6,85.605,141400000.0
2009-03-30 03:11:00,85.605,85.635,85.605,85.62,135000000.0
2009-03-30 03:12:00,85.62,85.625,85.61,85.61,88000000.0
2009-03-30 03:13:00,85.61,85.615,85.605,85.61,39000000.0
2009-03-30 03:14:00,85.61,85.62,85.6,85.615,144600000.0
2009-03-30 03:15:00,85.62,85.645,85.61,85.61,106800000.0
2009-03-30 03:16:00,85.62,85.635,85.595,85.595,431600000.0
2009-03-30 03:17:00,85.595,85.615,85.595,85.615,137200000.0
2009-03-30 03:18:00,85.6,85.63,85.595,85.63,229000000.0
2009-03-30 03:19:00,85.625,85.635,85.62,85.635,107400000.0
2009-03-30 03:20:00,85.62,85.63,85.62,85.625,24000000.0
2009-03-30 03:21:00,85.62,85.62,85.595,85.605,71200000.0
2009-03-30 03:22:00,85.595,85.61,85.59,85.59,72000000.0
2009-03-30 03:23:00,85.59,85.59,85.58,85.585,39800000.0
2009-03-30 03:24:00,85.585,85.59,85.565,85.57,217200000.0
2009-03-30 03:25:00,85.58,85.585,85.555,85.57,104600000.0
2009-03-30 03:26:00,85.575,85.62,85.575,85.615,129000000.0
2009-03-30 03:27:00,85.62,85.62,85.595,85.595,57000000.0
2009-03-30 03:28:00,85.595,85.595,85.53,85.545,220000000.0
2009-03-30 03:29:00,85.54,85.545,85.52,85.535,168000000.0
2009-03-30 03:30:00,85.54,85.54,85.515,85.535,126600000.0
2009-03-30 03:31:00,85.53,85.54,85.515,85.535,117000000.0
2009-03-30 03:32:00,85.545,85.545,85.5,85.51,164200000.0
2009-03-30 03:33:00,85.505,85.51,85.47,85.495,206400000.0
2009-03-30 03:34:00,85.49,85.495,85.475,85.485,75000000.0
2009-03-30 03:35:00,85.495,85.495,85.45,85.45,161400000.0
2009-03-30 03:36:00,85.45,85.455,85.42,85.43,271000000.0
2009-03-30 03:37:00,85.42,85.445,85.41,85.42,305600000.0
2009-03-30 03:38:00,85.42,85.43,85.395,85.395,144000000.0
2009-03-30 03:39:00,85.395,85.48,85.395,85.435,279600000.0
2009-03-30 03:40:00,85.435,85.46,85.4,85.46,184400000.0
2009-03-30 03:41:00,85.455,85.465,85.44,85.44,132000000.0
2009-03-30 03:42:00,85.435,85.44,85.415,85.42,158000000.0
2009-03-30 03:43:00,85.425,85.445,85.415,85.44,96000000.0
2009-03-30 03:44:00,85.44,85.48,85.44,85.475,105000000.0
2009-03-30 03:45:00,85.48,85.48,85.475,85.48,24000000.0
2009-03-30 03:46:00,85.48,85.495,85.48,85.495,30000000.0
2009-03-30 03:47:00,85.49,85.51,85.49,85.5,33000000.0
2009-03-30 03:48:00,85.505,85.505,85.495,85.495,27000000.0
2009-03-30 03:49:00,85.495,85.505,85.485,85.505,114800000.0
2009-03-30 03:50:00,85.5,85.52,85.5,85.505,63000000.0
2009-03-30 03:51:00,85.5,85.53,85.495,85.51,153200000.0
2009-03-30 03:52:00,85.515,85.525,85.515,85.52,54000000.0
2009-03-30 03:53:00,85.52,85.52,85.47,85.485,93000000.0
2009-03-30 03:54:00,85.48,85.49,85.435,85.455,163000000.0
2009-03-30 03:55:00,85.455,85.46,85.455,85.455,60000000.0
2009-03-30 03:56:00,85.455,85.47,85.455,85.46,54000000.0
2009-03-30 03:57:00,85.465,85.48,85.46,85.48,57000000.0
2009-03-30 03:58:00,85.48,85.495,85.465,85.48,156000000.0
2009-03-30 03:59:00,85.485,85.495,85.47,85.47,99000000.0
2009-03-30 04:00:00,85.47,85.48,85.455,85.47,166000000.0
2009-03-30 04:01:00,85.465,85.495,85.465,85.495,75000000.0
2009-03-30 04:02:00,85.495,85.51,85.48,85.505,72000000.0
2009-03-30 04:03:00,85.505,85.505,85.475,85.49,96000000.0
2009-03-30 04:04:00,85.49,85.49,85.45,85.46,111000000.0
2009-03-30 04:05:00,85.46,85.46,85.43,85.435,136800000.0
2009-03-30 04:06:00,85.43,85.435,85.375,85.405,250800000.0
2009-03-30 04:07:00,85.405,85.41,85.38,85.385,344000000.0
2009-03-30 04:08:00,85.385,85.39,85.37,85.375,202600000.0
2009-03-30 04:09:00,85.38,85.38,85.33,85.345,403800000.0
2009-03-30 04:10:00,85.35,85.405,85.35,85.39,202600000.0
2009-03-30 04:11:00,85.38,85.395,85.365,85.375,231600000.0
2009-03-30 04:12:00,85.375,85.39,85.37,85.375,192800000.0
2009-03-30 04:13:00,85.38,85.415,85.38,85.41,173600000.0
2009-03-30 04:14:00,85.41,85.44,85.41,85.435,142200000.0
2009-03-30 04:15:00,85.425,85.445,85.4,85.41,276600000.0
2009-03-30 04:16:00,85.415,85.415,85.4,85.4,42000000.0
2009-03-30 04:17:00,85.405,85.415,85.4,85.41,117000000.0
2009-03-30 04:18:00,85.415,85.415,85.395,85.395,51000000.0
2009-03-30 04:19:00,85.4,85.4,85.37,85.375,69000000.0
2009-03-30 04:20:00,85.38,85.385,85.37,85.37,51000000.0
2009-03-30 04:21:00,85.375,85.375,85.35,85.36,84600000.0
2009-03-30 04:22:00,85.36,85.36,85.325,85.325,180800000.0
2009-03-30 04:23:00,85.33,85.335,85.325,85.325,30000000.0
2009-03-30 04:24:00,85.32,85.32,85.28,85.29,123000000.0
2009-03-30 04:25:00,85.29,85.29,85.255,85.26,142600000.0
2009-03-30 04:26:00,85.26,85.295,85.255,85.295,112200000.0
2009-03-30 04:27:00,85.295,85.3,85.275,85.295,198000000.0
2009-03-30 04:28:00,85.3,85.3,85.285,85.285,72000000.0
2009-03-30 04:29:00,85.285,85.285,85.28,85.28,42000000.0
2009-03-30 04:30:00,85.28,85.315,85.275,85.28,197600000.0
2009-03-30 04:31:00,85.28,85.285,85.25,85.27,274600000.0
2009-03-30 04:32:00,85.27,85.305,85.26,85.305,180600000.0
2009-03-30 04:33:00,85.29,85.31,85.28,85.305,224800000.0
2009-03-30 04:34:00,85.3,85.31,85.27,85.31,132400000.0
2009-03-30 04:35:00,85.31,85.33,85.31,85.325,48000000.0
2009-03-30 04:36:00,85.33,85.34,85.325,85.34,66000000.0
2009-03-30 04:37:00,85.335,85.35,85.335,85.335,74800000.0
2009-03-30 04:38:00,85.34,85.345,85.315,85.34,151400000.0
2009-03-30 04:39:00,85.34,85.34,85.33,85.33,95400000.0
2009-03-30 04:40:00,85.33,85.355,85.33,85.355,156000000.0
2009-03-30 04:41:00,85.355,85.36,85.335,85.345,130400000.0
2009-03-30 04:42:00,85.345,85.35,85.345,85.345,43400000.0
2009-03-30 04:43:00,85.345,85.35,85.315,85.315,140600000.0
2009-03-30 04:44:00,85.315,85.315,85.25,85.275,180400000.0
2009-03-30 04:45:00,85.275,85.29,85.255,85.255,60200000.0
2009-03-30 04:46:00,85.26,85.275,85.255,85.265,45000000.0
2009-03-30 04:47:00,85.28,85.28,85.275,85.28,72000000.0
2009-03-30 04:48:00,85.28,85.295,85.28,85.285,110600000.0
2009-03-30 04:49:00,85.285,85.29,85.26,85.265,68200000.0
2009-03-30 04:50:00,85.26,85.28,85.255,85.26,87000000.0
2009-03-30 04:51:00,85.26,85.295,85.26,85.285,178000000.0
2009-03-30 04:52:00,85.29,85.32,85.29,85.31,109600000.0
2009-03-30 04:53:00,85.31,85.315,85.295,85.31,94600000.0
2009-03-30 04:54:00,85.3,85.315,85.285,85.305,169600000.0
2009-03-30 04:55:00,85.3,85.3,85.275,85.275,82600000.0
2009-03-30 04:56:00,85.275,85.295,85.275,85.29,54000000.0
2009-03-30 04:57:00,85.3,85.325,85.275,85.285,146200000.0
2009-03-30 04:58:00,85.28,85.28,85.235,85.245,102200000.0
2009-03-30 04:59:00,85.25,85.25,85.22,85.25,91600000.0
2009-03-30 05:00:00,85.25,85.285,85.25,85.285,140200000.0
2009-03-30 05:01:00,85.28,85.305,85.27,85.285,179400000.0
2009-03-30 05:02:00,85.285,85.32,85.28,85.32,126000000.0
2009-03-30 05:03:00,85.33,85.335,85.305,85.31,66000000.0
2009-03-30 05:04:00,85.31,85.31,85.305,85.305,9000000.0
2009-03-30 05:05:00,85.31,85.31,85.3,85.31,15000000.0
2009-03-30 05:06:00,85.275,85.297,85.267,85.297,102800000.0
2009-03-30 05:07:00,85.305,85.31,85.305,85.305,27000000.0
2009-03-30 05:08:00,85.31,85.31,85.285,85.285,33000000.0
2009-03-30 05:09:00,85.29,85.295,85.285,85.29,27000000.0
2009-03-30 05:10:00,85.295,85.295,85.285,85.29,39000000.0
2009-03-30 05:11:00,85.285,85.285,85.275,85.285,21000000.0
2009-03-30 05:12:00,85.29,85.29,85.29,85.29,18000000.0
2009-03-30 05:13:00,85.28,85.29,85.275,85.28,21000000.0
2009-03-30 05:14:00,85.28,85.28,85.265,85.265,30000000.0
2009-03-30 05:15:00,85.265,85.265,85.265,85.265,3000000.0
2009-03-30 05:16:00,85.26,85.265,85.26,85.26,21000000.0
2009-03-30 05:17:00,85.25,85.25,85.245,85.245,18000000.0
2009-03-30 05:18:00,85.245,85.255,85.23,85.245,30000000.0
2009-03-30 05:19:00,85.255,85.255,85.24,85.24,21000000.0
2009-03-30 05:20:00,85.245,85.245,85.245,85.245,15000000.0
2009-03-30 05:21:00,85.25,85.265,85.24,85.25,101000000.0
2009-03-30 05:22:00,85.25,85.26,85.24,85.24,247000000.0
2009-03-30 05:23:00,85.24,85.245,85.23,85.245,134800000.0
2009-03-30 05:24:00,85.235,85.235,85.23,85.235,108800000.0
2009-03-30 05:25:00,85.235,85.25,85.225,85.225,153200000.0
2009-03-30 05:26:00,85.225,85.225,85.22,85.22,64600000.0
2009-03-30 05:27:00,85.225,85.23,85.2,85.23,128400000.0
2009-03-30 05:28:00,85.235,85.26,85.22,85.245,146000000.0
2009-03-30 05:29:00,85.245,85.265,85.24,85.265,81000000.0
2009-03-30 05:30:00,85.255,85.28,85.25,85.27,102000000.0
2009-03-30 05:31:00,85.275,85.275,85.24,85.255,75200000.0
2009-03-30 05:32:00,85.255,85.265,85.22,85.22,153000000.0
2009-03-30 05:33:00,85.21,85.22,85.16,85.17,376200000.0
2009-03-30 05:34:00,85.175,85.18,85.155,85.165,181600000.0
2009-03-30 05:35:00,85.165,85.195,85.165,85.19,109200000.0
2009-03-30 05:36:00,85.18,85.195,85.18,85.18,45000000.0
2009-03-30 05:37:00,85.175,85.195,85.17,85.195,81000000.0
2009-03-30 05:38:00,85.195,85.205,85.19,85.205,69200000.0
2009-03-30 05:39:00,85.21,85.215,85.195,85.2,45000000.0
2009-03-30 05:40:00,85.2,85.21,85.175,85.19,80400000.0
2009-03-30 05:41:00,85.19,85.19,85.185,85.19,42000000.0
2009-03-30 05:42:00,85.185,85.19,85.185,85.19,6000000.0
2009-03-30 05:43:00,85.195,85.21,85.185,85.185,66000000.0
2009-03-30 05:44:00,85.19,85.2,85.185,85.2,41000000.0
2009-03-30 05:45:00,85.2,85.23,85.195,85.215,123800000.0
2009-03-30 05:46:00,85.215,85.245,85.21,85.235,135800000.0
2009-03-30 05:47:00,85.235,85.275,85.235,85.265,180000000.0
2009-03-30 05:48:00,85.265,85.3,85.265,85.28,143200000.0
2009-03-30 05:49:00,85.275,85.29,85.235,85.235,188200000.0
2009-03-30 05:50:00,85.235,85.255,85.225,85.225,254200000.0
2009-03-30 05:51:00,85.225,85.25,85.225,85.245,172000000.0
2009-03-30 05:52:00,85.245,85.25,85.235,85.24,241800000.0
2009-03-30 05:53:00,85.24,85.25,85.24,85.245,87600000.0
2009-03-30 05:54:00,85.245,85.285,85.245,85.285,194800000.0
2009-03-30 05:55:00,85.285,85.31,85.275,85.3,222400000.0
2009-03-30 05:56:00,85.3,85.335,85.3,85.315,249600000.0
2009-03-30 05:57:00,85.32,85.345,85.32,85.335,171800000.0
2009-03-30 05:58:00,85.33,85.365,85.3,85.31,243400000.0
2009-03-30 05:59:00,85.315,85.345,85.3,85.33,183200000.0
2009-03-30 06:00:00,85.34,85.345,85.325,85.33,138400000.0
2009-03-30 06:01:00,85.335,85.335,85.29,85.29,121000000.0
2009-03-30 06:02:00,85.295,85.295,85.225,85.255,450600000.0
2009-03-30 06:03:00,85.25,85.26,85.205,85.22,481400000.0
2009-03-30 06:04:00,85.22,85.22,85.165,85.165,557200000.0
2009-03-30 06:05:00,85.165,85.195,85.135,85.175,299000000.0
2009-03-30 06:06:00,85.175,85.195,85.175,85.185,126000000.0
2009-03-30 06:07:00,85.18,85.185,85.165,85.165,225000000.0
2009-03-30 06:08:00,85.165,85.165,85.05,85.05,324000000.0
2009-03-30 06:09:00,85.06,85.075,85.045,85.07,316800000.0
2009-03-30 06:10:00,85.08,85.085,84.98,85.005,421100000.0
2009-03-30 06:11:00,85.005,85.015,84.855,84.885,463400000.0
2009-03-30 06:12:00,84.89,84.955,84.89,84.895,410400000.0
2009-03-30 06:13:00,84.885,84.945,84.87,84.945,273000000.0
2009-03-30 06:14:00,84.945,84.965,84.94,84.94,243000000.0
2009-03-30 06:15:00,84.94,84.96,84.93,84.95,190400000.0
2009-03-30 06:16:00,84.95,84.995,84.945,84.97,147000000.0
2009-03-30 06:17:00,84.97,84.975,84.935,84.945,164600000.0
2009-03-30 06:18:00,84.945,84.975,84.845,84.85,226800000.0
2009-03-30 06:19:00,84.85,84.855,84.77,84.805,319200000.0
2009-03-30 06:20:00,84.805,84.805,84.76,84.77,205200000.0
2009-03-30 06:21:00,84.775,84.78,84.715,84.745,285000000.0
2009-03-30 06:22:00,84.78,84.79,84.74,84.75,213600000.0
2009-03-30 06:23:00,84.75,84.775,84.73,84.765,229800000.0
2009-03-30 06:24:00,84.765,84.785,84.7,84.7,268600000.0
2009-03-30 06:25:00,84.695,84.71,84.55,84.555,402600000.0
2009-03-30 06:26:00,84.555,84.625,84.55,84.6,519600000.0
2009-03-30 06:27:00,84.6,84.645,84.58,84.6,304800000.0
2009-03-30 06:28:00,84.6,84.6,84.485,84.545,474000000.0
2009-03-30 06:29:00,84.545,84.59,84.515,84.59,418000000.0
2009-03-30 06:30:00,84.59,84.615,84.545,84.545,257800000.0
2009-03-30 06:31:00,84.54,84.61,84.525,84.6,335400000.0
2009-03-30 06:32:00,84.59,84.715,84.59,84.715,388000000.0
2009-03-30 06:33:00,84.72,84.73,84.68,84.68,303000000.0
2009-03-30 06:34:00,84.68,84.76,84.67,84.755,491600000.0
2009-03-30 06:35:00,84.76,84.81,84.76,84.775,242800000.0
2009-03-30 06:36:00,84.77,84.785,84.67,84.74,411600000.0
2009-03-30 06:37:00,84.73,84.73,84.685,84.715,292600000.0
2009-03-30 06:38:00,84.71,84.755,84.695,84.75,296200000.0
2009-03-30 06:39:00,84.755,84.76,84.73,84.735,147200000.0
2009-03-30 06:40:00,84.735,84.83,84.735,84.83,119600000.0
2009-03-30 06:41:00,84.83,84.85,84.82,84.845,87000000.0
2009-03-30 06:42:00,84.85,84.875,84.8,84.81,240200000.0
2009-03-30 06:43:00,84.815,84.835,84.815,84.83,131600000.0
2009-03-30 06:44:00,84.835,84.865,84.835,84.865,91600000.0
2009-03-30 06:45:00,84.865,84.885,84.85,84.875,96600000.0
2009-03-30 06:46:00,84.875,84.89,84.87,84.875,69000000.0
2009-03-30 06:47:00,84.875,84.885,84.86,84.875,102000000.0
2009-03-30 06:48:00,84.87,84.88,84.85,84.85,52600000.0
2009-03-30 06:49:00,84.855,84.87,84.84,84.865,138000000.0
2009-03-30 06:50:00,84.86,84.865,84.85,84.86,93200000.0
2009-03-30 06:51:00,84.855,84.945,84.855,84.9,247000000.0
2009-03-30 06:52:00,84.9,84.9,84.82,84.84,278400000.0
2009-03-30 06:53:00,84.835,84.88,84.82,84.835,253800000.0
2009-03-30 06:54:00,84.835,84.85,84.805,84.815,103400000.0
2009-03-30 06:55:00,84.815,84.82,84.795,84.81,190400000.0
2009-03-30 06:56:00,84.82,84.82,84.77,84.78,296600000.0
2009-03-30 06:57:00,84.78,84.79,84.745,84.745,176000000.0
2009-03-30 06:58:00,84.74,84.75,84.725,84.725,249800000.0
2009-03-30 06:59:00,84.725,84.76,84.72,84.74,147400000.0
2009-03-30 07:00:00,84.735,84.745,84.735,84.745,155600000.0
2009-03-30 07:01:00,84.745,84.805,84.745,84.75,289600000.0
2009-03-30 07:02:00,84.75,84.77,84.75,84.765,101600000.0
2009-03-30 07:03:00,84.76,84.76,84.73,84.745,109000000.0
2009-03-30 07:04:00,84.74,84.755,84.74,84.74,51600000.0
2009-03-30 07:05:00,84.745,84.755,84.73,84.75,118600000.0
2009-03-30 07:06:00,84.745,84.745,84.72,84.73,136000000.0
2009-03-30 07:07:00,84.73,84.735,84.72,84.72,86600000.0
2009-03-30 07:08:00,84.725,84.725,84.6,84.61,294200000.0
2009-03-30 07:09:00,84.615,84.695,84.61,84.66,265000000.0
2009-03-30 07:10:00,84.665,84.69,84.65,84.66,317000000.0
2009-03-30 07:11:00,84.66,84.69,84.64,84.685,293400000.0
2009-03-30 07:12:00,84.68,84.715,84.66,84.705,457400000.0
2009-03-30 07:13:00,84.715,84.73,84.685,84.7,337400000.0
2009-03-30 07:14:00,84.7,84.85,84.7,84.83,397200000.0
2009-03-30 07:15:00,84.83,84.855,84.805,84.805,308600000.0
2009-03-30 07:16:00,84.805,84.86,84.795,84.855,334800000.0
2009-03-30 07:17:00,84.84,84.845,84.805,84.81,231200000.0
2009-03-30 07:18:00,84.82,84.845,84.755,84.76,288200000.0
2009-03-30 07:19:00,84.755,84.77,84.71,84.72,270400000.0
2009-03-30 07:20:00,84.715,84.73,84.7,84.7,231000000.0
2009-03-30 07:21:00,84.695,84.715,84.68,84.715,301800000.0
2009-03-30 07:22:00,84.72,84.735,84.69,84.725,228800000.0
2009-03-30 07:23:00,84.725,84.74,84.7,84.71,185200000.0
2009-03-30 07:24:00,84.71,84.75,84.7,84.75,238400000.0
2009-03-30 07:25:00,84.75,84.75,84.7,84.71,144000000.0
2009-03-30 07:26:00,84.715,84.715,84.65,84.65,166000000.0
2009-03-30 07:27:00,84.645,84.65,84.51,84.55,411400000.0
2009-03-30 07:28:00,84.55,84.57,84.45,84.535,448800000.0
2009-03-30 07:29:00,84.535,84.585,84.515,84.565,370000000.0
2009-03-30 07:30:00,84.565,84.63,84.565,84.63,212400000.0
2009-03-30 07:31:00,84.63,84.645,84.605,84.645,250400000.0
2009-03-30 07:32:00,84.645,84.69,84.625,84.68,235200000.0
2009-03-30 07:33:00,84.685,84.685,84.64,84.64,138200000.0
2009-03-30 07:34:00,84.635,84.645,84.555,84.56,307600000.0
2009-03-30 07:35:00,84.565,84.615,84.56,84.61,150800000.0
2009-03-30 07:36:00,84.615,84.66,84.605,84.625,574600000.0
2009-03-30 07:37:00,84.625,84.63,84.59,84.605,419800000.0
2009-03-30 07:38:00,84.61,84.695,84.6,84.665,172400000.0
2009-03-30 07:39:00,84.665,84.69,84.64,84.68,401000000.0
2009-03-30 07:40:00,84.685,84.7,84.675,84.68,228200000.0
2009-03-30 07:41:00,84.68,84.695,84.635,84.67,554400000.0
2009-03-30 07:42:00,84.67,84.685,84.63,84.63,134200000.0
2009-03-30 07:43:00,84.635,84.705,84.635,84.7,258600000.0
2009-03-30 07:44:00,84.705,84.725,84.575,84.575,426400000.0
2009-03-30 07:45:00,84.585,84.605,84.55,84.555,299600000.0
2009-03-30 07:46:00,84.555,84.57,84.535,84.57,228000000.0
2009-03-30 07:47:00,84.565,84.585,84.545,84.56,370000000.0
2009-03-30 07:48:00,84.56,84.575,84.56,84.575,213000000.0
2009-03-30 07:49:00,84.575,84.615,84.495,84.52,396200000.0
2009-03-30 07:50:00,84.5,84.525,84.435,84.485,364800000.0
2009-03-30 07:51:00,84.485,84.49,84.4,84.42,385600000.0
2009-03-30 07:52:00,84.42,84.43,84.385,84.4,297600000.0
2009-03-30 07:53:00,84.395,84.415,84.385,84.405,344000000.0
2009-03-30 07:54:00,84.41,84.45,84.4,84.415,348200000.0
2009-03-30 07:55:00,84.41,84.445,84.41,84.44,233000000.0
2009-03-30 07:56:00,84.435,84.47,84.435,84.455,203000000.0
2009-03-30 07:57:00,84.455,84.49,84.45,84.485,181800000.0
2009-03-30 07:58:00,84.49,84.52,84.49,84.5,90000000.0
2009-03-30 07:59:00,84.515,84.525,84.495,84.495,180400000.0
2009-03-30 08:00:00,84.5,84.5,84.475,84.49,217400000.0
2009-03-30 08:01:00,84.495,84.52,84.49,84.51,274000000.0
2009-03-30 08:02:00,84.505,84.53,84.485,84.52,148000000.0
2009-03-30 08:03:00,84.525,84.6,84.515,84.59,295800000.0
2009-03-30 08:04:00,84.59,84.645,84.585,84.64,211400000.0
2009-03-30 08:05:00,84.645,84.68,84.635,84.64,136600000.0
2009-03-30 08:06:00,84.635,84.635,84.54,84.565,282800000.0
2009-03-30 08:07:00,84.57,84.58,84.565,84.565,48000000.0
2009-03-30 08:08:00,84.56,84.57,84.535,84.545,130400000.0
2009-03-30 08:09:00,84.545,84.545,84.485,84.485,286000000.0
2009-03-30 08:10:00,84.48,84.48,84.395,84.45,352600000.0
2009-03-30 08:11:00,84.445,84.455,84.42,84.45,237200000.0
2009-03-30 08:12:00,84.45,84.465,84.32,84.32,560200000.0
2009-03-30 08:13:00,84.32,84.355,84.255,84.265,351600000.0
2009-03-30 08:14:00,84.26,84.31,84.26,84.3,383800000.0
2009-03-30 08:15:00,84.295,84.49,84.29,84.485,360800000.0
2009-03-30 08:16:00,84.48,84.555,84.48,84.495,234200000.0
2009-03-30 08:17:00,84.49,84.5,84.435,84.445,261800000.0
2009-03-30 08:18:00,84.455,84.51,84.455,84.485,306400000.0
2009-03-30 08:19:00,84.48,84.5,84.465,84.485,315600000.0
2009-03-30 08:20:00,84.485,84.49,84.385,84.395,237600000.0
2009-03-30 08:21:00,84.395,84.41,84.335,84.345,172000000.0
2009-03-30 08:22:00,84.34,84.34,84.255,84.265,405400000.0
2009-03-30 08:23:00,84.26,84.335,84.26,84.31,368600000.0
2009-03-30 08:24:00,84.315,84.315,84.165,84.17,425400000.0
2009-03-30 08:25:00,84.165,84.195,84.085,84.195,358400000.0
2009-03-30 08:26:00,84.195,84.265,84.195,84.265,334000000.0
2009-03-30 08:27:00,84.27,84.31,84.265,84.265,338400000.0
2009-03-30 08:28:00,84.265,84.33,84.255,84.325,380000000.0
2009-03-30 08:29:00,84.32,84.335,84.295,84.315,234000000.0
2009-03-30 08:30:00,84.305,84.325,84.265,84.305,351400000.0
2009-03-30 08:31:00,84.305,84.31,84.28,84.295,231600000.0
2009-03-30 08:32:00,84.285,84.305,84.28,84.29,122000000.0
2009-03-30 08:33:00,84.285,84.305,84.265,84.305,215600000.0
2009-03-30 08:34:00,84.31,84.34,84.305,84.335,106800000.0
2009-03-30 08:35:00,84.33,84.34,84.295,84.295,205000000.0
2009-03-30 08:36:00,84.3,84.39,84.3,84.385,255000000.0
2009-03-30 08:37:00,84.39,84.4,84.345,84.355,263200000.0
2009-03-30 08:38:00,84.355,84.375,84.34,84.375,183400000.0
2009-03-30 08:39:00,84.37,84.39,84.365,84.375,233600000.0
2009-03-30 08:40:00,84.375,84.375,84.295,84.3,256800000.0
2009-03-30 08:41:00,84.3,84.325,84.285,84.3,165000000.0
2009-03-30 08:42:00,84.3,84.315,84.285,84.31,201200000.0
2009-03-30 08:43:00,84.315,84.345,84.31,84.33,209400000.0
2009-03-30 08:44:00,84.335,84.365,84.335,84.365,168600000.0
2009-03-30 08:45:00,84.375,84.39,84.335,84.36,215000000.0
2009-03-30 08:46:00,84.36,84.365,84.33,84.355,200600000.0
2009-03-30 08:47:00,84.36,84.39,84.35,84.37,183800000.0
2009-03-30 08:48:00,84.375,84.4,84.365,84.37,223400000.0
2009-03-30 08:49:00,84.375,84.41,84.375,84.405,223600000.0
2009-03-30 08:50:00,84.41,84.41,84.33,84.345,184800000.0
2009-03-30 08:51:00,84.355,84.38,84.325,84.325,239400000.0
2009-03-30 08:52:00,84.33,84.345,84.26,84.275,473400000.0
2009-03-30 08:53:00,84.275,84.32,84.27,84.31,297000000.0
2009-03-30 08:54:00,84.3,84.3,84.215,84.225,308400000.0
2009-03-30 08:55:00,84.12,84.245,84.12,84.24,466000000.0
2009-03-30 08:56:00,84.235,84.28,84.195,84.275,401000000.0
2009-03-30 08:57:00,84.27,84.32,84.265,84.295,222000000.0
2009-03-30 08:58:00,84.295,84.33,84.25,84.25,447999999.0
2009-03-30 08:59:00,84.245,84.295,84.22,84.28,640800000.0
2009-03-30 09:00:00,84.28,84.29,84.26,84.27,452200000.0
2009-03-30 09:01:00,84.27,84.285,84.225,84.225,406000000.0
2009-03-30 09:02:00,84.225,84.225,84.2,84.215,212200000.0
2009-03-30 09:03:00,84.215,84.225,84.135,84.15,378600000.0
2009-03-30 09:04:00,84.15,84.15,84.115,84.13,286200000.0
2009-03-30 09:05:00,84.135,84.16,84.11,84.14,222600000.0
2009-03-30 09:06:00,84.135,84.175,84.11,84.115,342600000.0
2009-03-30 09:07:00,84.115,84.115,84.075,84.09,316200000.0
2009-03-30 09:08:00,84.09,84.12,84.075,84.095,371600000.0
2009-03-30 09:09:00,84.095,84.115,84.09,84.09,179200000.0
2009-03-30 09:10:00,84.09,84.115,84.075,84.11,262000000.0
2009-03-30 09:11:00,84.11,84.11,84.035,84.04,452800000.0
2009-03-30 09:12:00,84.04,84.04,83.95,83.99,455200000.0
2009-03-30 09:13:00,83.995,83.995,83.845,83.85,470700000.0
2009-03-30 09:14:00,83.85,83.875,83.835,83.86,412200000.0
2009-03-30 09:15:00,83.855,83.86,83.8,83.86,387400000.0
2009-03-30 09:16:00,83.855,83.91,83.855,83.91,426000000.0
2009-03-30 09:17:00,83.91,83.91,83.83,83.845,518800000.0
2009-03-30 09:18:00,83.845,83.905,83.845,83.89,371000000.0
2009-03-30 09:19:00,83.895,83.915,83.865,83.89,467200000.0
2009-03-30 09:20:00,83.895,83.905,83.845,83.9,388400000.0
2009-03-30 09:21:00,83.895,83.905,83.765,83.77,477400000.0
2009-03-30 09:22:00,83.77,83.785,83.715,83.75,486800000.0
2009-03-30 09:23:00,83.755,83.76,83.655,83.68,436800000.0
2009-03-30 09:24:00,83.675,83.685,83.6,83.61,466200000.0
2009-03-30 09:25:00,83.605,83.62,83.55,83.61,419000000.0
2009-03-30 09:26:00,83.615,83.63,83.575,83.63,376200000.0
2009-03-30 09:27:00,83.625,83.685,83.625,83.645,462000000.0
2009-03-30 09:28:00,83.635,83.725,83.635,83.665,415000000.0
2009-03-30 09:29:00,83.665,83.725,83.66,83.715,229900000.0
2009-03-30 09:30:00,83.73,83.805,83.7,83.76,324200000.0
2009-03-30 09:31:00,83.76,83.795,83.705,83.77,440600000.0
2009-03-30 09:32:00,83.765,83.765,83.65,83.655,586400000.0
2009-03-30 09:33:00,83.65,83.715,83.615,83.715,359400000.0
2009-03-30 09:34:00,83.715,83.74,83.69,83.715,309600000.0
2009-03-30 09:35:00,83.72,83.74,83.685,83.71,326400000.0
2009-03-30 09:36:00,83.72,83.74,83.695,83.72,470800000.0
2009-03-30 09:37:00,83.715,83.715,83.62,83.635,354800000.0
2009-03-30 09:38:00,83.635,83.67,83.62,83.635,371200000.0
2009-03-30 09:39:00,83.635,83.66,83.635,83.66,268800000.0
2009-03-30 09:40:00,83.655,83.655,83.555,83.58,403000000.0
2009-03-30 09:41:00,83.58,83.59,83.525,83.535,333200000.0
2009-03-30 09:42:00,83.535,83.535,83.495,83.505,445200000.0
2009-03-30 09:43:00,83.505,83.525,83.425,83.425,373800000.0
2009-03-30 09:44:00,83.42,83.455,83.375,83.415,560600000.0
2009-03-30 09:45:00,83.415,83.48,83.415,83.475,495200000.0
2009-03-30 09:46:00,83.475,83.545,83.47,83.545,465200000.0
2009-03-30 09:47:00,83.55,83.61,83.515,83.6,405200000.0
2009-03-30 09:48:00,83.605,83.625,83.59,83.62,380400000.0
2009-03-30 09:49:00,83.635,83.635,83.6,83.61,251800000.0
2009-03-30 09:50:00,83.61,83.64,83.6,83.6,218600000.0
2009-03-30 09:51:00,83.6,83.635,83.525,83.525,485200001.0
2009-03-30 09:52:00,83.525,83.585,83.525,83.56,362600000.0
2009-03-30 09:53:00,83.565,83.57,83.52,83.535,299400000.0
2009-03-30 09:54:00,83.545,83.565,83.51,83.55,453400000.0
2009-03-30 09:55:00,83.555,83.585,83.545,83.57,249200000.0
2009-03-30 09:56:00,83.57,83.62,83.57,83.62,257400000.0
2009-03-30 09:57:00,83.62,83.645,83.595,83.605,213600000.0
2009-03-30 09:58:00,83.605,83.605,83.52,83.525,391800000.0
2009-03-30 09:59:00,83.525,83.61,83.525,83.595,422400000.0
2009-03-30 10:00:00,83.595,83.675,83.56,83.675,494800000.0
2009-03-30 10:01:00,83.675,83.73,83.675,83.72,302800000.0
2009-03-30 10:02:00,83.72,83.765,83.695,83.76,391600000.0
2009-03-30 10:03:00,83.76,83.79,83.74,83.74,248400000.0
2009-03-30 10:04:00,83.74,83.745,83.7,83.72,329200000.0
2009-03-30 10:05:00,83.72,83.745,83.705,83.74,115000000.0
2009-03-30 10:06:00,83.745,83.75,83.72,83.72,139600000.0
2009-03-30 10:07:00,83.72,83.745,83.71,83.725,296400000.0
2009-03-30 10:08:00,83.72,83.755,83.695,83.735,316200000.0
2009-03-30 10:09:00,83.735,83.755,83.71,83.755,304400000.0
2009-03-30 10:10:00,83.755,83.755,83.72,83.72,162000000.0
2009-03-30 10:11:00,83.725,83.725,83.68,83.695,410200000.0
2009-03-30 10:12:00,83.695,83.735,83.69,83.705,346800000.0
2009-03-30 10:13:00,83.7,83.755,83.695,83.74,451800000.0
2009-03-30 10:14:00,83.74,83.76,83.73,83.745,267800000.0
2009-03-30 10:15:00,83.75,83.76,83.73,83.74,334200000.0
2009-03-30 10:16:00,83.75,83.775,83.735,83.77,460000000.0
2009-03-30 10:17:00,83.77,83.77,83.74,83.745,330000000.0
2009-03-30 10:18:00,83.735,83.775,83.71,83.75,246600000.0
2009-03-30 10:19:00,83.75,83.755,83.73,83.745,292000000.0
2009-03-30 10:20:00,83.745,83.745,83.67,83.68,301800000.0
2009-03-30 10:21:00,83.675,83.705,83.675,83.705,352000000.0
2009-03-30 10:22:00,83.71,83.72,83.675,83.68,370200000.0
2009-03-30 10:23:00,83.68,83.73,83.68,83.725,258000000.0
2009-03-30 10:24:00,83.725,83.785,83.725,83.75,296600000.0
2009-03-30 10:25:00,83.76,83.765,83.73,83.75,334000000.0
2009-03-30 10:26:00,83.75,83.785,83.745,83.785,299800000.0
2009-03-30 10:27:00,83.79,83.825,83.775,83.825,482000000.0
2009-03-30 10:28:00,83.83,83.895,83.83,83.85,404400000.0
2009-03-30 10:29:00,83.855,83.89,83.85,83.875,310800000.0
2009-03-30 10:30:00,83.875,83.94,83.875,83.935,460000000.0
2009-03-30 10:31:00,83.93,83.95,83.905,83.905,359200000.0
2009-03-30 10:32:00,83.91,83.915,83.87,83.91,300200000.0
2009-03-30 10:33:00,83.91,83.935,83.9,83.93,344000000.0
2009-03-30 10:34:00,83.935,83.965,83.915,83.935,370800000.0
2009-03-30 10:35:00,83.935,83.945,83.885,83.885,298400000.0
2009-03-30 10:36:00,83.885,83.905,83.79,83.84,394200000.0
2009-03-30 10:37:00,83.84,83.865,83.83,83.845,352400000.0
2009-03-30 10:38:00,83.855,83.885,83.835,83.835,350400000.0
2009-03-30 10:39:00,83.835,83.86,83.825,83.84,284400000.0
2009-03-30 10:40:00,83.84,83.85,83.825,83.825,110000000.0
2009-03-30 10:41:00,83.805,83.865,83.795,83.865,284000000.0
2009-03-30 10:42:00,83.86,83.86,83.815,83.82,304400000.0
2009-03-30 10:43:00,83.815,83.845,83.8,83.825,459200000.0
2009-03-30 10:44:00,83.83,83.89,83.83,83.88,351400000.0
2009-03-30 10:45:00,83.885,83.9,83.88,83.895,427000000.0
2009-03-30 10:46:00,83.865,83.885,83.845,83.87,291800000.0
2009-03-30 10:47:00,83.87,83.915,83.87,83.9,272000000.0
2009-03-30 10:48:00,83.9,83.96,83.895,83.96,307800000.0
2009-03-30 10:49:00,83.95,83.95,83.885,83.885,318400000.0
2009-03-30 10:50:00,83.88,83.955,83.88,83.95,366400000.0
2009-03-30 10:51:00,83.95,83.965,83.905,83.915,369400000.0
2009-03-30 10:52:00,83.915,83.945,83.9,83.9,321600000.0
2009-03-30 10:53:00,83.9,83.925,83.825,83.9,355600000.0
2009-03-30 10:54:00,83.9,83.935,83.9,83.905,172200000.0
2009-03-30 10:55:00,83.905,83.91,83.87,83.905,322400000.0
2009-03-30 10:56:00,83.905,83.945,83.9,83.935,381800000.0
2009-03-30 10:57:00,83.935,83.96,83.92,83.96,212800000.0
2009-03-30 10:58:00,83.95,83.95,83.91,83.92,243200000.0
2009-03-30 10:59:00,83.92,83.97,83.875,83.955,286000000.0
2009-03-30 11:00:00,83.955,84.04,83.95,84.04,448600000.0
2009-03-30 11:01:00,84.035,84.05,84.0,84.015,473200000.0
2009-03-30 11:02:00,84.015,84.045,83.995,84.03,419400000.0
2009-03-30 11:03:00,84.025,84.025,83.975,83.98,287200000.0
2009-03-30 11:04:00,83.98,84.01,83.975,84.0,231600000.0
2009-03-30 11:05:00,84.0,84.04,83.995,84.04,425200000.0
2009-03-30 11:06:00,84.045,84.07,84.005,84.025,319800000.0
2009-03-30 11:07:00,84.025,84.09,84.02,84.065,488000000.0
2009-03-30 11:08:00,84.06,84.06,84.03,84.045,336800000.0
2009-03-30 11:09:00,84.04,84.045,83.98,84.0,448400000.0
2009-03-30 11:10:00,84.005,84.01,83.985,83.995,255000000.0
2009-03-30 11:11:00,83.99,83.995,83.945,83.95,430000000.0
2009-03-30 11:12:00,83.95,83.97,83.935,83.965,291600000.0
2009-03-30 11:13:00,83.965,84.025,83.965,84.025,203000000.0
2009-03-30 11:14:00,84.035,84.1,84.03,84.08,219800000.0
2009-03-30 11:15:00,84.08,84.11,84.045,84.11,412800000.0
2009-03-30 11:16:00,84.115,84.13,84.07,84.08,503600000.0
2009-03-30 11:17:00,84.08,84.105,84.06,84.095,510600000.0
2009-03-30 11:18:00,84.1,84.115,84.05,84.06,332800000.0
2009-03-30 11:19:00,84.065,84.07,84.02,84.04,446800000.0
2009-03-30 11:20:00,84.04,84.095,84.025,84.09,381000000.0
2009-03-30 11:21:00,84.085,84.095,84.075,84.08,403600000.0
2009-03-30 11:22:00,84.08,84.1,84.075,84.08,493800000.0
2009-03-30 11:23:00,84.08,84.105,84.075,84.08,332200000.0
2009-03-30 11:24:00,84.08,84.1,84.05,84.06,401600000.0
2009-03-30 11:25:00,84.055,84.065,84.045,84.045,201400000.0
2009-03-30 11:26:00,84.045,84.055,84.025,84.045,387000000.0
2009-03-30 11:27:00,84.05,84.075,84.05,84.05,313000000.0
2009-03-30 11:28:00,84.05,84.065,84.035,84.055,198800000.0
2009-03-30 11:29:00,84.055,84.065,84.03,84.045,241200000.0
2009-03-30 11:30:00,84.055,84.065,84.025,84.065,215600000.0
2009-03-30 11:31:00,84.06,84.07,84.04,84.05,288400000.0
2009-03-30 11:32:00,84.05,84.07,84.03,84.055,344400000.0
2009-03-30 11:33:00,84.055,84.1,84.04,84.045,481800000.0
2009-03-30 11:34:00,84.04,84.075,84.03,84.055,304600000.0
2009-03-30 11:35:00,84.055,84.09,84.04,84.065,301200000.0
2009-03-30 11:36:00,84.065,84.075,84.025,84.025,261400000.0
2009-03-30 11:37:00,84.025,84.065,84.02,84.055,159400000.0
2009-03-30 11:38:00,84.05,84.07,84.035,84.065,336800000.0
2009-03-30 11:39:00,84.07,84.1,84.065,84.085,270000000.0
2009-03-30 11:40:00,84.085,84.1,84.055,84.065,425400000.0
2009-03-30 11:41:00,84.065,84.075,84.005,84.04,546800000.0
2009-03-30 11:42:00,84.04,84.095,84.04,84.08,397000000.0
2009-03-30 11:43:00,84.085,84.085,84.015,84.02,359200000.0
2009-03-30 11:44:00,84.02,84.05,84.01,84.05,236400000.0
2009-03-30 11:45:00,84.05,84.11,84.04,84.1,310200000.0
2009-03-30 11:46:00,84.1,84.115,84.08,84.08,230800000.0
2009-03-30 11:47:00,84.085,84.12,84.085,84.11,130200000.0
2009-03-30 11:48:00,84.11,84.125,84.105,84.11,241200000.0
2009-03-30 11:49:00,84.12,84.12,84.055,84.07,300600000.0
2009-03-30 11:50:00,84.075,84.11,84.07,84.07,234000000.0
2009-03-30 11:51:00,84.07,84.08,84.035,84.055,186000000.0
2009-03-30 11:52:00,84.05,84.05,84.0,84.0,214400000.0
2009-03-30 11:53:00,84.005,84.015,83.965,83.97,188000000.0
2009-03-30 11:54:00,83.975,83.98,83.935,83.94,353400000.0
2009-03-30 11:55:00,83.94,83.96,83.935,83.955,336600000.0
2009-03-30 11:56:00,83.96,83.97,83.95,83.955,310800000.0
2009-03-30 11:57:00,83.955,83.975,83.915,83.915,232400000.0
2009-03-30 11:58:00,83.915,83.99,83.905,83.99,264200000.0
2009-03-30 11:59:00,83.99,83.995,83.945,83.96,470800000.0
2009-03-30 12:00:00,83.965,83.975,83.95,83.975,305400000.0
2009-03-30 12:01:00,83.995,84.015,83.935,83.935,272600000.0
2009-03-30 12:02:00,83.945,83.96,83.915,83.94,323000000.0
2009-03-30 12:03:00,83.94,83.945,83.915,83.935,263600001.0
2009-03-30 12:04:00,83.935,83.945,83.92,83.925,268800000.0
2009-03-30 12:05:00,83.925,83.955,83.925,83.945,365200000.0
2009-03-30 12:06:00,83.935,83.945,83.925,83.93,146800000.0
2009-03-30 12:07:00,83.93,83.98,83.93,83.98,338600000.0
2009-03-30 12:08:00,83.965,83.99,83.92,83.94,194800000.0
2009-03-30 12:09:00,83.94,83.98,83.935,83.97,193800000.0
2009-03-30 12:10:00,83.97,84.01,83.965,83.995,326000000.0
2009-03-30 12:11:00,83.995,84.005,83.945,83.95,335000000.0
2009-03-30 12:12:00,83.955,83.975,83.95,83.97,242200000.0
2009-03-30 12:13:00,83.97,83.98,83.945,83.98,237600000.0
2009-03-30 12:14:00,83.98,83.99,83.965,83.98,217400000.0
2009-03-30 12:15:00,83.985,83.99,83.96,83.96,220800000.0
2009-03-30 12:16:00,83.96,83.96,83.905,83.905,348400000.0
2009-03-30 12:17:00,83.9,83.92,83.885,83.9,362200000.0
2009-03-30 12:18:00,83.9,83.95,83.895,83.925,444200000.0
2009-03-30 12:19:00,83.925,83.935,83.895,83.915,414400000.0
2009-03-30 12:20:00,83.91,83.92,83.895,83.9,385800000.0
2009-03-30 12:21:00,83.9,83.915,83.88,83.9,263600000.0
2009-03-30 12:22:00,83.9,83.905,83.885,83.905,115000000.0
2009-03-30 12:23:00,83.9,83.9,83.865,83.88,141200000.0
2009-03-30 12:24:00,83.88,83.935,83.88,83.935,321600000.0
2009-03-30 12:25:00,83.94,83.95,83.9,83.925,282000000.0
2009-03-30 12:26:00,83.93,83.93,83.9,83.9,196400000.0
2009-03-30 12:27:00,83.9,83.915,83.89,83.895,167600000.0
2009-03-30 12:28:00,83.895,83.91,83.885,83.89,158800000.0
2009-03-30 12:29:00,83.89,83.905,83.885,83.905,77200000.0
2009-03-30 12:30:00,83.9,83.93,83.895,83.925,441400000.0
2009-03-30 12:31:00,83.925,83.935,83.915,83.93,276800000.0
2009-03-30 12:32:00,83.93,83.95,83.915,83.95,348600000.0
2009-03-30 12:33:00,83.955,83.955,83.925,83.94,241400000.0
2009-03-30 12:34:00,83.94,83.945,83.85,83.87,440800000.0
2009-03-30 12:35:00,83.875,83.94,83.87,83.93,234400000.0
2009-03-30 12:36:00,83.93,84.01,83.93,83.995,371000000.0
2009-03-30 12:37:00,84.0,84.01,83.955,83.975,356200000.0
2009-03-30 12:38:00,83.965,83.99,83.95,83.975,266400000.0
2009-03-30 12:39:00,83.975,83.99,83.965,83.965,190000000.0
2009-03-30 12:40:00,83.965,83.99,83.955,83.96,232600000.0
2009-03-30 12:41:00,83.97,83.975,83.935,83.955,300400000.0
2009-03-30 12:42:00,83.95,83.98,83.95,83.98,226200000.0
2009-03-30 12:43:00,83.985,84.02,83.975,84.0,275600000.0
2009-03-30 12:44:00,84.0,84.065,84.0,84.06,286200000.0
2009-03-30 12:45:00,84.06,84.08,84.045,84.05,316800000.0
2009-03-30 12:46:00,84.05,84.09,84.04,84.075,250000000.0
2009-03-30 12:47:00,84.075,84.1,84.055,84.095,256400000.0
2009-03-30 12:48:00,84.1,84.11,84.06,84.075,429200000.0
2009-03-30 12:49:00,84.08,84.105,84.08,84.09,321000000.0
2009-03-30 12:50:00,84.095,84.11,84.075,84.095,241800000.0
2009-03-30 12:51:00,84.1,84.1,84.04,84.04,283200000.0
2009-03-30 12:52:00,84.04,84.075,84.04,84.06,202400000.0
2009-03-30 12:53:00,84.06,84.075,83.97,84.01,304500000.0
2009-03-30 12:54:00,84.0,84.0,83.91,83.91,331000000.0
2009-03-30 12:55:00,83.93,83.955,83.92,83.955,216600000.0
2009-03-30 12:56:00,83.955,83.96,83.925,83.94,275600000.0
2009-03-30 12:57:00,83.95,84.0,83.95,83.995,275800000.0
2009-03-30 12:58:00,83.995,84.05,83.98,84.05,405600000.0
2009-03-30 12:59:00,84.05,84.085,84.03,84.065,265600000.0
2009-03-30 13:00:00,84.065,84.115,84.06,84.095,431000000.0
2009-03-30 13:01:00,84.095,84.095,84.065,84.075,152200000.0
2009-03-30 13:02:00,84.075,84.075,84.04,84.05,206200000.0
2009-03-30 13:03:00,84.055,84.06,84.045,84.05,126000000.0
2009-03-30 13:04:00,84.055,84.085,84.05,84.085,102200000.0
2009-03-30 13:05:00,84.08,84.115,84.08,84.095,347400000.0
2009-03-30 13:06:00,84.1,84.12,84.085,84.085,317000000.0
2009-03-30 13:07:00,84.085,84.095,84.075,84.075,209400000.0
2009-03-30 13:08:00,84.08,84.085,84.065,84.085,147800000.0
2009-03-30 13:09:00,84.08,84.12,84.075,84.105,204600000.0
2009-03-30 13:10:00,84.095,84.095,84.07,84.09,318400000.0
2009-03-30 13:11:00,84.085,84.095,84.07,84.08,218600000.0
2009-03-30 13:12:00,84.075,84.1,84.03,84.055,242800000.0
2009-03-30 13:13:00,84.06,84.095,84.055,84.06,332000000.0
2009-03-30 13:14:00,84.06,84.1,84.055,84.095,228800000.0
2009-03-30 13:15:00,84.095,84.095,84.06,84.075,229000000.0
2009-03-30 13:16:00,84.07,84.105,84.055,84.065,334400000.0
2009-03-30 13:17:00,84.065,84.085,84.03,84.03,257800000.0
2009-03-30 13:18:00,84.035,84.085,84.03,84.085,188600000.0
2009-03-30 13:19:00,84.075,84.08,84.065,84.075,144000000.0
2009-03-30 13:20:00,84.075,84.105,84.06,84.1,172400000.0
2009-03-30 13:21:00,84.115,84.185,84.105,84.175,348600000.0
2009-03-30 13:22:00,84.175,84.2,84.125,84.14,356000000.0
2009-03-30 13:23:00,84.14,84.21,84.14,84.175,296800000.0
2009-03-30 13:24:00,84.175,84.175,84.105,84.15,414600000.0
2009-03-30 13:25:00,84.15,84.175,84.125,84.135,463800000.0
2009-03-30 13:26:00,84.14,84.19,84.14,84.175,296400000.0
2009-03-30 13:27:00,84.175,84.185,84.145,84.155,238400000.0
2009-03-30 13:28:00,84.155,84.175,84.145,84.165,205800000.0
2009-03-30 13:29:00,84.17,84.18,84.16,84.18,161600000.0
2009-03-30 13:30:00,84.18,84.205,84.175,84.195,154200000.0
2009-03-30 13:31:00,84.195,84.215,84.155,84.17,424200000.0
2009-03-30 13:32:00,84.17,84.26,84.165,84.26,316000000.0
2009-03-30 13:33:00,84.26,84.275,84.21,84.23,415800000.0
2009-03-30 13:34:00,84.22,84.265,84.22,84.225,341400000.0
2009-03-30 13:35:00,84.225,84.275,84.225,84.24,262600000.0
2009-03-30 13:36:00,84.235,84.255,84.225,84.23,184200000.0
2009-03-30 13:37:00,84.235,84.255,84.22,84.235,199200000.0
2009-03-30 13:38:00,84.23,84.255,84.23,84.25,262000000.0
2009-03-30 13:39:00,84.26,84.26,84.195,84.195,352600000.0
2009-03-30 13:40:00,84.2,84.2,84.16,84.16,194600000.0
2009-03-30 13:41:00,84.155,84.175,84.155,84.17,162400000.0
2009-03-30 13:42:00,84.165,84.175,84.155,84.165,220400000.0
2009-03-30 13:43:00,84.165,84.19,84.16,84.165,138400000.0
2009-03-30 13:44:00,84.165,84.195,84.15,84.165,223200000.0
2009-03-30 13:45:00,84.19,84.195,84.17,84.175,217000000.0
2009-03-30 13:46:00,84.175,84.18,84.16,84.17,150600000.0
2009-03-30 13:47:00,84.165,84.17,84.15,84.17,187200000.0
2009-03-30 13:48:00,84.17,84.18,84.16,84.16,133600000.0
2009-03-30 13:49:00,84.15,84.17,84.14,84.165,184200000.0
2009-03-30 13:50:00,84.17,84.17,84.16,84.165,39000000.0
2009-03-30 13:51:00,84.16,84.18,84.15,84.18,196200000.0
2009-03-30 13:52:00,84.18,84.2,84.175,84.2,132200000.0
2009-03-30 13:53:00,84.195,84.275,84.195,84.255,235400000.0
2009-03-30 13:54:00,84.255,84.265,84.22,84.235,228400000.0
2009-03-30 13:55:00,84.24,84.24,84.215,84.215,148200000.0
2009-03-30 13:56:00,84.215,84.23,84.18,84.21,254600000.0
2009-03-30 13:57:00,84.215,84.235,84.2,84.21,334400000.0
2009-03-30 13:58:00,84.22,84.225,84.2,84.21,224000000.0
2009-03-30 13:59:00,84.21,84.21,84.175,84.19,168600000.0
2009-03-30 14:00:00,84.19,84.235,84.19,84.23,328400000.0
2009-03-30 14:01:00,84.235,84.25,84.205,84.21,304400000.0
2009-03-30 14:02:00,84.21,84.23,84.21,84.22,149600000.0
2009-03-30 14:03:00,84.22,84.245,84.215,84.24,182200000.0
2009-03-30 14:04:00,84.24,84.26,84.24,84.25,150000000.0
2009-03-30 14:05:00,84.25,84.25,84.235,84.25,192600000.0
2009-03-30 14:06:00,84.24,84.295,84.24,84.295,242800000.0
2009-03-30 14:07:00,84.295,84.31,84.265,84.295,290200000.0
2009-03-30 14:08:00,84.295,84.32,84.29,84.31,305600000.0
2009-03-30 14:09:00,84.315,84.335,84.28,84.33,226800000.0
2009-03-30 14:10:00,84.33,84.345,84.31,84.345,314800000.0
2009-03-30 14:11:00,84.35,84.385,84.305,84.35,417800000.0
2009-03-30 14:12:00,84.35,84.375,84.34,84.37,226000000.0
2009-03-30 14:13:00,84.375,84.42,84.36,84.36,402400000.0
2009-03-30 14:14:00,84.36,84.38,84.34,84.37,306400000.0
2009-03-30 14:15:00,84.37,84.425,84.37,84.41,449400000.0
2009-03-30 14:16:00,84.41,84.43,84.39,84.415,254200000.0
2009-03-30 14:17:00,84.42,84.435,84.38,84.425,419000000.0
2009-03-30 14:18:00,84.42,84.43,84.355,84.38,302000000.0
2009-03-30 14:19:00,84.375,84.41,84.375,84.405,354200000.0
2009-03-30 14:20:00,84.4,84.465,84.37,84.45,419200000.0
2009-03-30 14:21:00,84.44,84.445,84.38,84.4,341400000.0
2009-03-30 14:22:00,84.41,84.465,84.4,84.46,440800000.0
2009-03-30 14:23:00,84.46,84.47,84.41,84.42,375800000.0
2009-03-30 14:24:00,84.42,84.44,84.395,84.425,227200000.0
2009-03-30 14:25:00,84.425,84.48,84.425,84.445,185000000.0
2009-03-30 14:26:00,84.445,84.48,84.435,84.445,246000000.0
2009-03-30 14:27:00,84.445,84.445,84.4,84.43,267800000.0
2009-03-30 14:28:00,84.435,84.48,84.425,84.465,220800000.0
2009-03-30 14:29:00,84.465,84.47,84.455,84.46,103200000.0
2009-03-30 14:30:00,84.465,84.47,84.44,84.465,164600000.0
2009-03-30 14:31:00,84.47,84.52,84.47,84.505,308800000.0
2009-03-30 14:32:00,84.51,84.51,84.49,84.49,144800000.0
2009-03-30 14:33:00,84.495,84.535,84.49,84.515,218000000.0
2009-03-30 14:34:00,84.515,84.535,84.495,84.5,240800000.0
2009-03-30 14:35:00,84.505,84.505,84.455,84.465,196400000.0
2009-03-30 14:36:00,84.465,84.475,84.455,84.47,219200000.0
2009-03-30 14:37:00,84.47,84.47,84.445,84.45,157800000.0
2009-03-30 14:38:00,84.46,84.465,84.445,84.445,125800000.0
2009-03-30 14:39:00,84.44,84.475,84.44,84.46,211800000.0
2009-03-30 14:40:00,84.46,84.47,84.44,84.445,350000000.0
2009-03-30 14:41:00,84.445,84.495,84.435,84.445,336600000.0
2009-03-30 14:42:00,84.44,84.47,84.43,84.455,338200000.0
2009-03-30 14:43:00,84.46,84.47,84.42,84.45,311600000.0
2009-03-30 14:44:00,84.445,84.45,84.435,84.445,259600000.0
2009-03-30 14:45:00,84.44,84.455,84.42,84.435,314600000.0
2009-03-30 14:46:00,84.43,84.445,84.405,84.43,251000000.0
2009-03-30 14:47:00,84.43,84.435,84.395,84.395,265200000.0
2009-03-30 14:48:00,84.395,84.415,84.39,84.395,182800000.0
2009-03-30 14:49:00,84.395,84.395,84.335,84.35,369800000.0
2009-03-30 14:50:00,84.35,84.375,84.35,84.375,161400000.0
2009-03-30 14:51:00,84.365,84.43,84.365,84.42,249200000.0
2009-03-30 14:52:00,84.42,84.44,84.41,84.42,276600000.0
2009-03-30 14:53:00,84.42,84.44,84.41,84.42,304800000.0
2009-03-30 14:54:00,84.405,84.425,84.385,84.42,302600000.0
2009-03-30 14:55:00,84.42,84.435,84.38,84.395,346200000.0
2009-03-30 14:56:00,84.395,84.395,84.345,84.38,239800000.0
2009-03-30 14:57:00,84.375,84.375,84.335,84.36,242600000.0
2009-03-30 14:58:00,84.355,84.38,84.33,84.345,292000000.0
2009-03-30 14:59:00,84.33,84.355,84.315,84.315,160800000.0
2009-03-30 15:00:00,84.315,84.32,84.295,84.32,236200000.0
2009-03-30 15:01:00,84.32,84.325,84.31,84.31,107600000.0
2009-03-30 15:02:00,84.315,84.325,84.305,84.32,81800000.0
2009-03-30 15:03:00,84.32,84.34,84.31,84.32,119000000.0
2009-03-30 15:04:00,84.32,84.345,84.315,84.335,126000000.0
2009-03-30 15:05:00,84.335,84.335,84.315,84.325,83200000.0
2009-03-30 15:06:00,84.33,84.345,84.29,84.305,136200000.0
2009-03-30 15:07:00,84.305,84.305,84.295,84.3,92400000.0
2009-03-30 15:08:00,84.3,84.325,84.295,84.32,179600000.0
2009-03-30 15:09:00,84.325,84.335,84.305,84.31,126800000.0
2009-03-30 15:10:00,84.31,84.32,84.3,84.32,102400000.0
2009-03-30 15:11:00,84.32,84.33,84.305,84.305,176400000.0
2009-03-30 15:12:00,84.31,84.31,84.25,84.26,221200000.0
2009-03-30 15:13:00,84.265,84.27,84.25,84.255,270600000.0
2009-03-30 15:14:00,84.255,84.27,84.24,84.27,212000000.0
2009-03-30 15:15:00,84.265,84.27,84.23,84.23,152000000.0
2009-03-30 15:16:00,84.225,84.26,84.225,84.23,210800000.0
2009-03-30 15:17:00,84.235,84.26,84.23,84.26,246400000.0
2009-03-30 15:18:00,84.26,84.285,84.26,84.285,157800000.0
2009-03-30 15:19:00,84.28,84.28,84.19,84.195,270400000.0
2009-03-30 15:20:00,84.19,84.2,84.16,84.16,284200000.0
2009-03-30 15:21:00,84.16,84.165,84.085,84.095,260800000.0
2009-03-30 15:22:00,84.09,84.105,84.075,84.1,174400000.0
2009-03-30 15:23:00,84.105,84.115,84.05,84.065,391400000.0
2009-03-30 15:24:00,84.065,84.095,84.045,84.07,228200000.0
2009-03-30 15:25:00,84.075,84.09,84.065,84.065,231600000.0
2009-03-30 15:26:00,84.065,84.105,84.065,84.105,166600000.0
2009-03-30 15:27:00,84.105,84.14,84.08,84.08,172400000.0
2009-03-30 15:28:00,84.075,84.135,84.075,84.115,310800000.0
2009-03-30 15:29:00,84.115,84.205,84.115,84.205,253000000.0
2009-03-30 15:30:00,84.195,84.21,84.13,84.13,247200000.0
2009-03-30 15:31:00,84.13,84.13,84.08,84.105,353100000.0
2009-03-30 15:32:00,84.11,84.13,84.07,84.07,320000000.0
2009-03-30 15:33:00,84.075,84.16,84.07,84.16,255200000.0
2009-03-30 15:34:00,84.16,84.18,84.145,84.16,175000000.0
2009-03-30 15:35:00,84.16,84.17,84.12,84.17,253800000.0
2009-03-30 15:36:00,84.17,84.185,84.145,84.175,222600000.0
2009-03-30 15:37:00,84.175,84.195,84.14,84.16,231200000.0
2009-03-30 15:38:00,84.155,84.17,84.14,84.16,248000000.0
2009-03-30 15:39:00,84.18,84.18,84.125,84.145,255800000.0
2009-03-30 15:40:00,84.145,84.155,84.125,84.14,286000000.0
2009-03-30 15:41:00,84.14,84.175,84.125,84.14,231800000.0
2009-03-30 15:42:00,84.14,84.15,84.12,84.12,149800000.0
2009-03-30 15:43:00,84.12,84.12,84.035,84.06,340800000.0
2009-03-30 15:44:00,84.06,84.06,83.94,83.94,340600000.0
2009-03-30 15:45:00,83.935,83.96,83.905,83.955,285400000.0
2009-03-30 15:46:00,83.95,83.995,83.95,83.99,229600000.0
2009-03-30 15:47:00,83.99,84.09,83.99,84.075,339000000.0
2009-03-30 15:48:00,84.075,84.135,84.065,84.135,276600000.0
2009-03-30 15:49:00,84.13,84.18,84.09,84.1,393400000.0
2009-03-30 15:50:00,84.105,84.115,84.065,84.1,391400000.0
2009-03-30 15:51:00,84.095,84.11,84.08,84.09,146000000.0
2009-03-30 15:52:00,84.095,84.135,84.05,84.05,280400000.0
2009-03-30 15:53:00,84.05,84.075,84.02,84.06,360400000.0
2009-03-30 15:54:00,84.06,84.075,83.99,84.025,424000000.0
2009-03-30 15:55:00,84.025,84.065,83.995,84.0,269000000.0
2009-03-30 15:56:00,84.0,84.04,83.985,83.985,370000000.0
2009-03-30 15:57:00,83.985,84.02,83.985,84.01,316400000.0
2009-03-30 15:58:00,84.01,84.04,84.0,84.015,255200000.0
2009-03-30 15:59:00,84.015,84.05,84.0,84.035,246200000.0
2009-03-30 16:00:00,84.04,84.06,84.005,84.05,348400000.0
2009-03-30 16:01:00,84.05,84.075,84.015,84.015,274800000.0
2009-03-30 16:02:00,84.015,84.035,84.0,84.0,142600000.0
2009-03-30 16:03:00,84.01,84.015,83.96,83.965,249800000.0
2009-03-30 16:04:00,83.97,84.005,83.965,83.97,217400000.0
2009-03-30 16:05:00,83.97,83.975,83.935,83.95,349000000.0
2009-03-30 16:06:00,83.95,83.97,83.875,83.91,320000000.0
2009-03-30 16:07:00,83.915,83.95,83.915,83.935,250400000.0
2009-03-30 16:08:00,83.935,84.0,83.92,83.97,329200000.0
2009-03-30 16:09:00,83.97,84.035,83.96,84.035,267400000.0
2009-03-30 16:10:00,84.03,84.06,84.015,84.045,198000000.0
2009-03-30 16:11:00,84.05,84.055,84.025,84.03,110600000.0
2009-03-30 16:12:00,84.03,84.035,83.99,83.99,147400000.0
2009-03-30 16:13:00,83.99,84.03,83.99,84.0,192200000.0
2009-03-30 16:14:00,84.0,84.01,83.99,83.995,176800000.0
2009-03-30 16:15:00,83.995,84.005,83.97,83.985,191200000.0
2009-03-30 16:16:00,83.98,84.06,83.98,84.05,254400000.0
2009-03-30 16:17:00,84.05,84.055,84.015,84.02,235600000.0
2009-03-30 16:18:00,84.015,84.055,84.01,84.05,321000000.0
2009-03-30 16:19:00,84.055,84.055,84.0,84.02,279000000.0
2009-03-30 16:20:00,84.02,84.025,83.935,83.935,312800000.0
2009-03-30 16:21:00,83.93,83.935,83.91,83.92,310000000.0
2009-03-30 16:22:00,83.925,83.975,83.92,83.96,282000000.0
2009-03-30 16:23:00,83.96,84.005,83.96,83.985,244800000.0
2009-03-30 16:24:00,83.985,83.99,83.945,83.97,367600000.0
2009-03-30 16:25:00,83.97,84.005,83.965,83.995,277200000.0
2009-03-30 16:26:00,83.995,84.045,83.995,84.035,260600000.0
2009-03-30 16:27:00,84.035,84.055,84.025,84.04,377800000.0
2009-03-30 16:28:00,84.04,84.05,84.015,84.045,134800000.0
2009-03-30 16:29:00,84.045,84.05,83.985,83.985,374200000.0
2009-03-30 16:30:00,83.98,83.98,83.895,83.915,415800000.0
2009-03-30 16:31:00,83.92,83.95,83.915,83.935,257400000.0
2009-03-30 16:32:00,83.935,83.955,83.86,83.89,276800000.0
2009-03-30 16:33:00,83.89,83.915,83.875,83.9,329600000.0
2009-03-30 16:34:00,83.895,83.965,83.895,83.925,344600000.0
2009-03-30 16:35:00,83.925,84.04,83.925,84.02,404200000.0
2009-03-30 16:36:00,84.025,84.04,83.985,83.995,213200000.0
2009-03-30 16:37:00,84.005,84.025,83.99,83.995,227400000.0
2009-03-30 16:38:00,83.995,83.995,83.93,83.94,405200000.0
2009-03-30 16:39:00,83.94,83.99,83.93,83.98,234200000.0
2009-03-30 16:40:00,83.98,84.035,83.975,84.02,341600000.0
2009-03-30 16:41:00,84.025,84.025,83.985,84.01,275200000.0
2009-03-30 16:42:00,84.01,84.095,84.01,84.075,301800000.0
2009-03-30 16:43:00,84.075,84.085,84.055,84.07,280800000.0
2009-03-30 16:44:00,84.07,84.07,84.03,84.03,242200000.0
2009-03-30 16:45:00,84.03,84.035,84.005,84.005,247000000.0
2009-03-30 16:46:00,84.015,84.02,83.95,83.95,247400000.0
2009-03-30 16:47:00,83.955,83.995,83.95,83.995,203600000.0
2009-03-30 16:48:00,83.995,84.065,83.995,84.065,377400000.0
2009-03-30 16:49:00,84.055,84.095,84.055,84.09,189400000.0
2009-03-30 16:50:00,84.075,84.085,84.03,84.065,244900000.0
2009-03-30 16:51:00,84.065,84.085,84.05,84.08,224600000.0
2009-03-30 16:52:00,84.07,84.105,84.06,84.095,160000000.0
2009-03-30 16:53:00,84.1,84.12,84.08,84.105,219800000.0
2009-03-30 16:54:00,84.105,84.11,84.075,84.095,396800000.0
2009-03-30 16:55:00,84.095,84.125,84.08,84.11,206200000.0
2009-03-30 16:56:00,84.11,84.16,84.11,84.135,144600000.0
2009-03-30 16:57:00,84.14,84.165,84.13,84.145,245000000.0
2009-03-30 16:58:00,84.14,84.16,84.115,84.16,354000000.0
2009-03-30 16:59:00,84.17,84.185,84.125,84.125,307400000.0
2009-03-30 17:00:00,84.115,84.13,84.085,84.085,273200000.0
2009-03-30 17:01:00,84.09,84.095,84.07,84.075,165200000.0
2009-03-30 17:02:00,84.075,84.075,84.045,84.05,108000000.0
2009-03-30 17:03:00,84.05,84.085,84.04,84.065,220800000.0
2009-03-30 17:04:00,84.06,84.11,84.055,84.105,322000000.0
2009-03-30 17:05:00,84.105,84.11,84.09,84.095,186400000.0
2009-03-30 17:06:00,84.095,84.095,84.055,84.075,265400000.0
2009-03-30 17:07:00,84.075,84.08,84.03,84.03,177200000.0
2009-03-30 17:08:00,84.035,84.06,84.03,84.05,200200000.0
2009-03-30 17:09:00,84.06,84.06,84.005,84.005,238400000.0
2009-03-30 17:10:00,84.0,84.055,83.99,84.0,273700000.0
2009-03-30 17:11:00,84.005,84.02,84.0,84.02,189000000.0
2009-03-30 17:12:00,84.03,84.095,84.03,84.09,290800000.0
2009-03-30 17:13:00,84.09,84.1,84.065,84.075,172400000.0
2009-03-30 17:14:00,84.075,84.08,84.04,84.065,222800000.0
2009-03-30 17:15:00,84.075,84.08,84.045,84.055,229200000.0
2009-03-30 17:16:00,84.06,84.105,84.055,84.105,226600000.0
2009-03-30 17:17:00,84.105,84.125,84.095,84.115,380200000.0
2009-03-30 17:18:00,84.115,84.125,84.11,84.125,85800000.0
2009-03-30 17:19:00,84.125,84.155,84.11,84.155,108200000.0
2009-03-30 17:20:00,84.145,84.25,84.14,84.24,379200000.0
2009-03-30 17:21:00,84.235,84.335,84.23,84.335,425000000.0
2009-03-30 17:22:00,84.335,84.37,84.31,84.315,436800000.0
2009-03-30 17:23:00,84.315,84.355,84.305,84.305,404200000.0
2009-03-30 17:24:00,84.31,84.31,84.225,84.265,326200000.0
2009-03-30 17:25:00,84.265,84.29,84.265,84.285,251800000.0
2009-03-30 17:26:00,84.285,84.305,84.255,84.26,169600000.0
2009-03-30 17:27:00,84.255,84.27,84.21,84.22,182600000.0
2009-03-30 17:28:00,84.22,84.255,84.205,84.205,230600000.0
2009-03-30 17:29:00,84.21,84.24,84.2,84.215,339000000.0
2009-03-30 17:30:00,84.205,84.245,84.2,84.21,311800000.0
2009-03-30 17:31:00,84.205,84.22,84.165,84.17,353200000.0
2009-03-30 17:32:00,84.17,84.17,84.1,84.1,311800000.0
2009-03-30 17:33:00,84.095,84.135,84.095,84.13,170600000.0
2009-03-30 17:34:00,84.13,84.15,84.12,84.12,209600000.0
2009-03-30 17:35:00,84.115,84.16,84.115,84.14,325400000.0
2009-03-30 17:36:00,84.135,84.155,84.11,84.12,252200000.0
2009-03-30 17:37:00,84.11,84.155,84.11,84.14,245600000.0
2009-03-30 17:38:00,84.145,84.185,84.145,84.185,186600000.0
2009-03-30 17:39:00,84.185,84.19,84.16,84.17,162200000.0
2009-03-30 17:40:00,84.17,84.17,84.065,84.075,320800000.0
2009-03-30 17:41:00,84.08,84.085,84.045,84.065,327800000.0
2009-03-30 17:42:00,84.06,84.165,84.05,84.15,373200000.0
2009-03-30 17:43:00,84.145,84.185,84.14,84.17,349000000.0
2009-03-30 17:44:00,84.175,84.255,84.175,84.205,412000000.0
2009-03-30 17:45:00,84.205,84.23,84.185,84.23,425400000.0
2009-03-30 17:46:00,84.23,84.24,84.205,84.22,331400000.0
2009-03-30 17:47:00,84.22,84.235,84.215,84.23,217000000.0
2009-03-30 17:48:00,84.23,84.305,84.23,84.305,268200000.0
2009-03-30 17:49:00,84.29,84.405,84.29,84.4,466600000.0
2009-03-30 17:50:00,84.405,84.43,84.375,84.42,476200000.0
2009-03-30 17:51:00,84.415,84.435,84.39,84.435,378800001.0
2009-03-30 17:52:00,84.435,84.455,84.425,84.435,352400000.0
2009-03-30 17:53:00,84.43,84.44,84.41,84.41,210800000.0
2009-03-30 17:54:00,84.405,84.405,84.375,84.38,265600000.0
2009-03-30 17:55:00,84.375,84.385,84.335,84.34,381600000.0
2009-03-30 17:56:00,84.345,84.38,84.345,84.365,322600000.0
2009-03-30 17:57:00,84.365,84.385,84.325,84.37,340800000.0
2009-03-30 17:58:00,84.375,84.45,84.375,84.445,259800000.0
2009-03-30 17:59:00,84.45,84.505,84.45,84.47,331800000.0
2009-03-30 18:00:00,84.475,84.51,84.4,84.49,408700000.0
2009-03-30 18:01:00,84.485,84.53,84.43,84.495,344400000.0
2009-03-30 18:02:00,84.48,84.525,84.45,84.525,344800000.0
2009-03-30 18:03:00,84.52,84.525,84.445,84.445,415200000.0
2009-03-30 18:04:00,84.44,84.52,84.435,84.475,446000000.0
2009-03-30 18:05:00,84.47,84.525,84.47,84.495,368000000.0
2009-03-30 18:06:00,84.495,84.555,84.495,84.55,231200000.0
2009-03-30 18:07:00,84.55,84.57,84.485,84.495,420400000.0
2009-03-30 18:08:00,84.5,84.52,84.49,84.49,278200000.0
2009-03-30 18:09:00,84.49,84.495,84.425,84.425,420400000.0
2009-03-30 18:10:00,84.425,84.435,84.395,84.395,302200000.0
2009-03-30 18:11:00,84.395,84.425,84.355,84.385,259000000.0
2009-03-30 18:12:00,84.39,84.395,84.355,84.36,255200000.0
2009-03-30 18:13:00,84.36,84.375,84.35,84.355,445600000.0
2009-03-30 18:14:00,84.355,84.36,84.34,84.36,212800000.0
2009-03-30 18:15:00,84.345,84.365,84.345,84.355,138800000.0
2009-03-30 18:16:00,84.35,84.37,84.345,84.355,231400000.0
2009-03-30 18:17:00,84.355,84.37,84.35,84.365,252000000.0
2009-03-30 18:18:00,84.365,84.505,84.365,84.5,440800000.0
2009-03-30 18:19:00,84.495,84.505,84.475,84.495,438600000.0
2009-03-30 18:20:00,84.495,84.505,84.455,84.46,391000000.0
2009-03-30 18:21:00,84.465,84.485,84.445,84.455,500600000.0
2009-03-30 18:22:00,84.455,84.465,84.415,84.42,296800000.0
2009-03-30 18:23:00,84.415,84.43,84.415,84.415,354600000.0
2009-03-30 18:24:00,84.415,84.45,84.415,84.44,259600000.0
2009-03-30 18:25:00,84.445,84.485,84.44,84.485,236400000.0
2009-03-30 18:26:00,84.48,84.52,84.47,84.51,281200000.0
2009-03-30 18:27:00,84.51,84.51,84.49,84.5,184800000.0
2009-03-30 18:28:00,84.5,84.5,84.48,84.495,257000000.0
2009-03-30 18:29:00,84.495,84.505,84.47,84.475,326600000.0
2009-03-30 18:30:00,84.475,84.485,84.46,84.46,185800000.0
2009-03-30 18:31:00,84.46,84.46,84.42,84.42,114800000.0
2009-03-30 18:32:00,84.42,84.425,84.385,84.4,144200000.0
2009-03-30 18:33:00,84.41,84.41,84.395,84.395,65000000.0
2009-03-30 18:34:00,84.395,84.415,84.38,84.41,92200000.0
2009-03-30 18:35:00,84.41,84.445,84.405,84.445,183200000.0
2009-03-30 18:36:00,84.45,84.52,84.445,84.51,248000000.0
2009-03-30 18:37:00,84.51,84.52,84.485,84.49,205800000.0
2009-03-30 18:38:00,84.49,84.495,84.47,84.49,232800000.0
2009-03-30 18:39:00,84.48,84.51,84.48,84.495,177800000.0
2009-03-30 18:40:00,84.49,84.5,84.48,84.495,135400000.0
2009-03-30 18:41:00,84.49,84.49,84.48,84.485,29200000.0
2009-03-30 18:42:00,84.495,84.515,84.49,84.515,201400000.0
2009-03-30 18:43:00,84.525,84.6,84.525,84.6,212200000.0
2009-03-30 18:44:00,84.595,84.6,84.595,84.6,102000000.0
2009-03-30 18:45:00,84.6,84.6,84.58,84.59,134600000.0
2009-03-30 18:46:00,84.585,84.585,84.515,84.545,136000000.0
2009-03-30 18:47:00,84.55,84.56,84.55,84.55,112400000.0
2009-03-30 18:48:00,84.545,84.595,84.535,84.595,302800000.0
2009-03-30 18:49:00,84.585,84.595,84.58,84.595,186400000.0
2009-03-30 18:50:00,84.59,84.6,84.585,84.585,126800000.0
2009-03-30 18:51:00,84.59,84.59,84.575,84.575,77400000.0
2009-03-30 18:52:00,84.58,84.585,84.57,84.575,82200000.0
2009-03-30 18:53:00,84.575,84.58,84.56,84.58,91000000.0
2009-03-30 18:54:00,84.585,84.595,84.545,84.58,194600000.0
2009-03-30 18:55:00,84.58,84.59,84.545,84.545,135800000.0
2009-03-30 18:56:00,84.545,84.565,84.545,84.56,178200000.0
2009-03-30 18:57:00,84.555,84.565,84.545,84.545,112000000.0
2009-03-30 18:58:00,84.545,84.545,84.505,84.51,209800000.0
2009-03-30 18:59:00,84.505,84.605,84.505,84.59,221800000.0
2009-03-30 19:00:00,84.59,84.59,84.57,84.57,152200000.0
2009-03-30 19:01:00,84.57,84.6,84.57,84.595,151600000.0
2009-03-30 19:02:00,84.595,84.605,84.595,84.6,94800000.0
2009-03-30 19:03:00,84.605,84.605,84.565,84.57,162400000.0
2009-03-30 19:04:00,84.56,84.565,84.53,84.53,189800000.0
2009-03-30 19:05:00,84.53,84.535,84.505,84.51,260400000.0
2009-03-30 19:06:00,84.515,84.515,84.485,84.505,206600000.0
2009-03-30 19:07:00,84.505,84.51,84.5,84.51,63600000.0
2009-03-30 19:08:00,84.505,84.51,84.48,84.49,166000000.0
2009-03-30 19:09:00,84.485,84.505,84.475,84.49,81200000.0
2009-03-30 19:10:00,84.49,84.51,84.485,84.505,128200000.0
2009-03-30 19:11:00,84.5,84.52,84.495,84.515,90600000.0
2009-03-30 19:12:00,84.515,84.55,84.515,84.54,156000000.0
2009-03-30 19:13:00,84.54,84.585,84.535,84.585,121200000.0
2009-03-30 19:14:00,84.58,84.605,84.58,84.59,134200000.0
2009-03-30 19:15:00,84.59,84.61,84.59,84.605,111600000.0
2009-03-30 19:16:00,84.605,84.625,84.6,84.61,143200000.0
2009-03-30 19:17:00,84.61,84.62,84.585,84.585,100200000.0
2009-03-30 19:18:00,84.585,84.585,84.545,84.55,120600000.0
2009-03-30 19:19:00,84.55,84.56,84.53,84.53,167200000.0
2009-03-30 19:20:00,84.54,84.55,84.53,84.545,107800000.0
2009-03-30 19:21:00,84.56,84.575,84.56,84.565,195000000.0
2009-03-30 19:22:00,84.555,84.565,84.555,84.555,147800000.0
2009-03-30 19:23:00,84.56,84.565,84.535,84.54,181600000.0
2009-03-30 19:24:00,84.535,84.545,84.53,84.53,165600000.0
2009-03-30 19:25:00,84.53,84.54,84.525,84.525,132400000.0
2009-03-30 19:26:00,84.525,84.55,84.52,84.55,197400000.0
2009-03-30 19:27:00,84.55,84.565,84.54,84.55,99200000.0
2009-03-30 19:28:00,84.55,84.575,84.535,84.565,111400000.0
2009-03-30 19:29:00,84.565,84.58,84.565,84.575,70600000.0
2009-03-30 19:30:00,84.57,84.58,84.56,84.57,127600000.0
2009-03-30 19:31:00,84.57,84.57,84.56,84.56,58800000.0
2009-03-30 19:32:00,84.57,84.58,84.565,84.58,69800000.0
2009-03-30 19:33:00,84.58,84.59,84.58,84.58,76000000.0
2009-03-30 19:34:00,84.58,84.605,84.535,84.545,226200000.0
2009-03-30 19:35:00,84.54,84.545,84.455,84.465,302600000.0
2009-03-30 19:36:00,84.46,84.475,84.45,84.475,314400000.0
2009-03-30 19:37:00,84.47,84.48,84.44,84.47,257000000.0
2009-03-30 19:38:00,84.47,84.485,84.455,84.475,282000000.0
2009-03-30 19:39:00,84.475,84.485,84.465,84.47,159400000.0
2009-03-30 19:40:00,84.465,84.48,84.455,84.48,131000000.0
2009-03-30 19:41:00,84.475,84.49,84.455,84.49,126600000.0
2009-03-30 19:42:00,84.49,84.495,84.43,84.43,219000000.0
2009-03-30 19:43:00,84.43,84.46,84.43,84.46,182800000.0
2009-03-30 19:44:00,84.47,84.48,84.43,84.43,213600000.0
2009-03-30 19:45:00,84.43,84.435,84.4,84.405,142400000.0
2009-03-30 19:46:00,84.405,84.44,84.4,84.415,306800000.0
2009-03-30 19:47:00,84.415,84.415,84.36,84.365,266200000.0
2009-03-30 19:48:00,84.36,84.395,84.36,84.395,136400000.0
2009-03-30 19:49:00,84.4,84.405,84.385,84.39,124600000.0
2009-03-30 19:50:00,84.39,84.405,84.39,84.405,120800000.0
2009-03-30 19:51:00,84.39,84.395,84.375,84.39,77000000.0
2009-03-30 19:52:00,84.39,84.39,84.375,84.38,66800000.0
2009-03-30 19:53:00,84.38,84.385,84.345,84.345,246800000.0
2009-03-30 19:54:00,84.345,84.365,84.28,84.305,330800000.0
2009-03-30 19:55:00,84.305,84.33,84.3,84.315,299800000.0
2009-03-30 19:56:00,84.32,84.32,84.265,84.27,147800000.0
2009-03-30 19:57:00,84.27,84.3,84.265,84.265,217800000.0
2009-03-30 19:58:00,84.265,84.28,84.24,84.245,179400000.0
2009-03-30 19:59:00,84.24,84.3,84.24,84.295,257000000.0
2009-03-30 20:00:00,84.295,84.31,84.29,84.305,166200000.0
2009-03-30 20:01:00,84.31,84.365,84.31,84.36,316400000.0
2009-03-30 20:02:00,84.365,84.38,84.345,84.36,344200000.0
2009-03-30 20:03:00,84.37,84.37,84.305,84.31,235400000.0
2009-03-30 20:04:00,84.305,84.305,84.28,84.305,347400000.0
2009-03-30 20:05:00,84.3,84.325,84.295,84.325,187800000.0
2009-03-30 20:06:00,84.325,84.335,84.26,84.32,308400000.0
2009-03-30 20:07:00,84.32,84.345,84.29,84.32,317200000.0
2009-03-30 20:08:00,84.32,84.34,84.305,84.325,392200000.0
2009-03-30 20:09:00,84.325,84.325,84.25,84.25,285200000.0
2009-03-30 20:10:00,84.245,84.26,84.22,84.235,215000000.0
2009-03-30 20:11:00,84.235,84.26,84.23,84.245,247600000.0
2009-03-30 20:12:00,84.245,84.25,84.235,84.245,81600000.0
2009-03-30 20:13:00,84.25,84.28,84.25,84.25,203000000.0
2009-03-30 20:14:00,84.255,84.255,84.235,84.24,123000000.0
2009-03-30 20:15:00,84.245,84.285,84.24,84.27,240200000.0
2009-03-30 20:16:00,84.26,84.28,84.25,84.275,146200000.0
2009-03-30 20:17:00,84.275,84.3,84.27,84.29,87800000.0
2009-03-30 20:18:00,84.295,84.3,84.26,84.265,114000000.0
2009-03-30 20:19:00,84.265,84.275,84.255,84.255,262600000.0
2009-03-30 20:20:00,84.255,84.265,84.235,84.265,140400000.0
2009-03-30 20:21:00,84.265,84.27,84.25,84.25,169200000.0
2009-03-30 20:22:00,84.25,84.26,84.24,84.245,170800000.0
2009-03-30 20:23:00,84.25,84.255,84.235,84.25,119800000.0
2009-03-30 20:24:00,84.255,84.26,84.25,84.255,63000000.0
2009-03-30 20:25:00,84.26,84.3,84.26,84.265,242200000.0
2009-03-30 20:26:00,84.265,84.265,84.22,84.225,109400000.0
2009-03-30 20:27:00,84.225,84.255,84.225,84.255,108400000.0
2009-03-30 20:28:00,84.24,84.25,84.225,84.24,123600000.0
2009-03-30 20:29:00,84.235,84.255,84.23,84.255,70200000.0
2009-03-30 20:30:00,84.25,84.255,84.205,84.22,163400000.0
2009-03-30 20:31:00,84.22,84.235,84.22,84.23,72000000.0
2009-03-30 20:32:00,84.225,84.24,84.22,84.235,79800000.0
2009-03-30 20:33:00,84.235,84.285,84.22,84.28,166000000.0
2009-03-30 20:34:00,84.26,84.285,84.26,84.28,63600000.0
2009-03-30 20:35:00,84.28,84.28,84.27,84.27,52600000.0
2009-03-30 20:36:00,84.27,84.275,84.265,84.275,45000000.0
2009-03-30 20:37:00,84.275,84.3,84.275,84.275,171600000.0
2009-03-30 20:38:00,84.28,84.31,84.28,84.31,39200000.0
2009-03-30 20:39:00,84.31,84.31,84.295,84.305,146000000.0
2009-03-30 20:40:00,84.305,84.305,84.29,84.3,143400000.0
2009-03-30 20:41:00,84.3,84.31,84.29,84.31,194800000.0
2009-03-30 20:42:00,84.31,84.315,84.29,84.305,209600000.0
2009-03-30 20:43:00,84.305,84.305,84.275,84.285,145000000.0
2009-03-30 20:44:00,84.275,84.305,84.27,84.28,202600000.0
2009-03-30 20:45:00,84.28,84.295,84.26,84.28,221200000.0
2009-03-30 20:46:00,84.28,84.305,84.275,84.29,194000000.0
2009-03-30 20:47:00,84.285,84.295,84.285,84.285,61400000.0
2009-03-30 20:48:00,84.285,84.325,84.255,84.31,344000000.0
2009-03-30 20:49:00,84.31,84.365,84.3,84.365,231800000.0
2009-03-30 20:50:00,84.36,84.36,84.325,84.355,306600000.0
2009-03-30 20:51:00,84.35,84.41,84.34,84.4,234400000.0
2009-03-30 20:52:00,84.4,84.43,84.395,84.42,157400000.0
2009-03-30 20:53:00,84.41,84.43,84.41,84.42,94200000.0
2009-03-30 20:54:00,84.415,84.415,84.405,84.415,123200000.0
2009-03-30 20:55:00,84.405,84.405,84.4,84.4,105000000.0
2009-03-30 20:56:00,84.4,84.41,84.4,84.405,86400000.0
2009-03-30 20:57:00,84.405,84.41,84.375,84.385,286600000.0
2009-03-30 20:58:00,84.38,84.415,84.375,84.4,143000000.0
2009-03-30 20:59:00,84.405,84.405,84.355,84.365,383200000.0
2009-03-30 21:00:00,84.365,84.37,84.345,84.355,136800000.0
2009-03-30 21:01:00,84.355,84.36,84.345,84.355,137800000.0
2009-03-30 21:02:00,84.36,84.385,84.36,84.385,242200000.0
2009-03-30 21:03:00,84.385,84.425,84.385,84.415,403000000.0
2009-03-30 21:04:00,84.42,84.43,84.415,84.42,161200000.0
2009-03-30 21:05:00,84.42,84.435,84.415,84.43,94600000.0
2009-03-30 21:06:00,84.425,84.435,84.415,84.435,284200000.0
2009-03-30 21:07:00,84.44,84.465,84.44,84.45,265600000.0
2009-03-30 21:08:00,84.45,84.5,84.45,84.495,245200000.0
2009-03-30 21:09:00,84.49,84.52,84.48,84.52,200400000.0
2009-03-30 21:10:00,84.525,84.54,84.525,84.535,149400000.0
2009-03-30 21:11:00,84.53,84.54,84.515,84.535,234600000.0
2009-03-30 21:12:00,84.545,84.59,84.545,84.57,265600000.0
2009-03-30 21:13:00,84.57,84.59,84.555,84.59,258000000.0
2009-03-30 21:14:00,84.59,84.635,84.57,84.635,262800000.0
2009-03-30 21:15:00,84.635,84.655,84.62,84.63,243600000.0
2009-03-30 21:16:00,84.625,84.625,84.6,84.61,229200000.0
2009-03-30 21:17:00,84.605,84.605,84.505,84.51,265600000.0
2009-03-30 21:18:00,84.51,84.52,84.485,84.485,92600000.0
2009-03-30 21:19:00,84.495,84.545,84.475,84.535,209000000.0
2009-03-30 21:20:00,84.545,84.545,84.5,84.515,223600000.0
2009-03-30 21:21:00,84.515,84.515,84.5,84.505,91600000.0
2009-03-30 21:22:00,84.51,84.53,84.5,84.51,302800000.0
2009-03-30 21:23:00,84.5,84.565,84.5,84.555,310200000.0
2009-03-30 21:24:00,84.555,84.56,84.525,84.535,85600000.0
2009-03-30 21:25:00,84.535,84.535,84.48,84.5,210800000.0
2009-03-30 21:26:00,84.5,84.525,84.495,84.51,279400000.0
2009-03-30 21:27:00,84.51,84.515,84.495,84.51,120000000.0
2009-03-30 21:28:00,84.51,84.555,84.51,84.535,174000000.0
2009-03-30 21:29:00,84.515,84.515,84.505,84.515,63200000.0
2009-03-30 21:30:00,84.515,84.575,84.515,84.55,228000000.0
2009-03-30 21:31:00,84.56,84.56,84.52,84.52,111000000.0
2009-03-30 21:32:00,84.52,84.52,84.495,84.515,157800000.0
2009-03-30 21:33:00,84.515,84.525,84.49,84.5,219400000.0
2009-03-30 21:34:00,84.505,84.535,84.505,84.515,223400000.0
2009-03-30 21:35:00,84.515,84.515,84.515,84.515,27800000.0
2009-03-30 21:36:00,84.515,84.525,84.495,84.505,107400000.0
2009-03-30 21:37:00,84.505,84.53,84.505,84.505,108200000.0
2009-03-30 21:38:00,84.52,84.525,84.49,84.49,93400000.0
2009-03-30 21:39:00,84.495,84.5,84.44,84.44,141600000.0
2009-03-30 21:40:00,84.45,84.475,84.445,84.465,314600000.0
2009-03-30 21:41:00,84.475,84.52,84.47,84.5,196200000.0
2009-03-30 21:42:00,84.495,84.515,84.485,84.515,110800000.0
2009-03-30 21:43:00,84.515,84.52,84.485,84.49,209800000.0
2009-03-30 21:44:00,84.49,84.505,84.49,84.495,105000000.0
2009-03-30 21:45:00,84.495,84.535,84.49,84.53,129600000.0
2009-03-30 21:46:00,84.535,84.56,84.53,84.56,110200000.0
2009-03-30 21:47:00,84.565,84.585,84.55,84.58,206200000.0
2009-03-30 21:48:00,84.58,84.58,84.555,84.56,215800000.0
2009-03-30 21:49:00,84.56,84.565,84.545,84.555,222600000.0
2009-03-30 21:50:00,84.555,84.555,84.54,84.55,188600000.0
2009-03-30 21:51:00,84.555,84.58,84.55,84.58,38200000.0
2009-03-30 21:52:00,84.575,84.575,84.54,84.55,321000000.0
2009-03-30 21:53:00,84.55,84.55,84.54,84.55,88400000.0
2009-03-30 21:54:00,84.55,84.59,84.535,84.58,263600000.0
2009-03-30 21:55:00,84.58,84.58,84.55,84.55,160400000.0
2009-03-30 21:56:00,84.55,84.56,84.545,84.545,88000000.0
2009-03-30 21:57:00,84.545,84.58,84.545,84.58,129600000.0
2009-03-30 21:58:00,84.58,84.62,84.58,84.62,155600000.0
2009-03-30 21:59:00,84.62,84.66,84.615,84.645,124400000.0
2009-03-30 22:00:00,84.645,84.645,84.615,84.625,191600000.0
2009-03-30 22:01:00,84.625,84.625,84.6,84.605,31200000.0
2009-03-30 22:02:00,84.605,84.605,84.6,84.6,22600000.0
2009-03-30 22:03:00,84.6,84.625,84.6,84.625,38200000.0
2009-03-30 22:04:00,84.625,84.635,84.595,84.625,114000000.0
2009-03-30 22:05:00,84.625,84.635,84.62,84.625,51200000.0
2009-03-30 22:06:00,84.63,84.635,84.625,84.625,52800000.0
2009-03-30 22:07:00,84.63,84.64,84.625,84.635,113600000.0
2009-03-30 22:08:00,84.64,84.64,84.61,84.615,109200000.0
2009-03-30 22:09:00,84.615,84.62,84.615,84.615,25600000.0
2009-03-30 22:10:00,84.615,84.635,84.605,84.61,96400000.0
2009-03-30 22:11:00,84.61,84.615,84.61,84.61,48800000.0
2009-03-30 22:12:00,84.61,84.62,84.605,84.62,82000000.0
2009-03-30 22:13:00,84.62,84.63,84.615,84.62,38600000.0
2009-03-30 22:14:00,84.62,84.63,84.62,84.63,21000000.0
2009-03-30 22:15:00,84.615,84.625,84.6,84.615,99200000.0
2009-03-30 22:16:00,84.615,84.63,84.615,84.63,44000000.0
2009-03-30 22:17:00,84.62,84.64,84.62,84.635,156600000.0
2009-03-30 22:18:00,84.635,84.635,84.605,84.625,155800000.0
2009-03-30 22:19:00,84.63,84.645,84.625,84.63,93800000.0
2009-03-30 22:20:00,84.61,84.645,84.585,84.59,269200000.0
2009-03-30 22:21:00,84.595,84.6,84.575,84.595,180400000.0
2009-03-30 22:22:00,84.595,84.62,84.595,84.615,140600000.0
2009-03-30 22:23:00,84.62,84.635,84.61,84.62,108200000.0
2009-03-30 22:24:00,84.62,84.63,84.62,84.63,123600000.0
2009-03-30 22:25:00,84.63,84.63,84.555,84.555,171800000.0
2009-03-30 22:26:00,84.555,84.57,84.555,84.555,108200000.0
2009-03-30 22:27:00,84.555,84.565,84.555,84.565,79400000.0
2009-03-30 22:28:00,84.565,84.565,84.55,84.55,26400000.0
2009-03-30 22:29:00,84.55,84.575,84.55,84.57,97000000.0
2009-03-30 22:30:00,84.57,84.58,84.56,84.565,98800000.0
2009-03-30 22:31:00,84.56,84.575,84.535,84.535,90400000.0
2009-03-30 22:32:00,84.54,84.54,84.53,84.53,34800000.0
2009-03-30 22:33:00,84.53,84.54,84.525,84.53,61000000.0
2009-03-30 22:34:00,84.535,84.55,84.535,84.545,45400000.0
2009-03-30 22:35:00,84.545,84.56,84.53,84.555,56600000.0
2009-03-30 22:36:00,84.555,84.56,84.555,84.56,12000000.0
2009-03-30 22:37:00,84.56,84.575,84.555,84.57,70800000.0
2009-03-30 22:38:00,84.575,84.58,84.565,84.58,42000000.0
2009-03-30 22:39:00,84.585,84.585,84.58,84.585,21000000.0
2009-03-30 22:40:00,84.59,84.59,84.585,84.59,60600000.0
2009-03-30 22:41:00,84.585,84.605,84.57,84.605,131200000.0
2009-03-30 22:42:00,84.6,84.605,84.6,84.605,94800000.0
2009-03-30 22:43:00,84.605,84.605,84.6,84.6,53200000.0
2009-03-30 22:44:00,84.6,84.6,84.6,84.6,3000000.0
2009-03-30 22:45:00,84.6,84.625,84.6,84.625,73200000.0
2009-03-30 22:46:00,84.63,84.64,84.615,84.63,77200000.0
2009-03-30 22:47:00,84.63,84.66,84.63,84.65,56000000.0
2009-03-30 22:48:00,84.65,84.66,84.645,84.66,24400000.0
2009-03-30 22:49:00,84.655,84.66,84.65,84.65,47800000.0
2009-03-30 22:50:00,84.65,84.65,84.65,84.65,4200000.0
2009-03-30 22:51:00,84.619,84.625,84.605,84.613,62400000.0
2009-03-30 22:52:00,84.621,84.625,84.601,84.619,61800000.0
2009-03-30 22:53:00,84.65,84.65,84.635,84.635,75200000.0
2009-03-30 22:54:00,84.645,84.645,84.63,84.635,63200000.0
2009-03-30 22:55:00,84.635,84.635,84.63,84.63,25800000.0
2009-03-30 22:56:00,84.635,84.65,84.635,84.65,10000000.0
2009-03-30 22:57:00,84.65,84.65,84.645,84.645,4000000.0
2009-03-30 22:58:00,84.645,84.67,84.645,84.665,80700000.0
2009-03-30 22:59:00,84.665,84.675,84.655,84.655,42400000.0
2009-03-30 23:00:00,84.65,84.65,84.645,84.645,2000000.0
2009-03-30 23:01:00,84.655,84.66,84.65,84.65,11600000.0
2009-03-30 23:02:00,84.655,84.675,84.655,84.675,43600000.0
2009-03-30 23:03:00,84.675,84.675,84.655,84.665,20000000.0
2009-03-30 23:04:00,84.665,84.69,84.665,84.685,43000000.0
2009-03-30 23:05:00,84.68,84.7,84.67,84.67,67000000.0
2009-03-30 23:06:00,84.647,84.653,84.646,84.647,16600000.0
2009-03-30 23:07:00,84.67,84.67,84.66,84.66,25000000.0
2009-03-30 23:08:00,84.665,84.665,84.66,84.66,12200000.0
2009-03-30 23:09:00,84.665,84.665,84.66,84.665,23200000.0
2009-03-30 23:10:00,84.67,84.675,84.665,84.665,17800000.0
2009-03-30 23:11:00,84.665,84.685,84.655,84.67,69200000.0
2009-03-30 23:12:00,84.665,84.67,84.66,84.67,14000000.0
2009-03-30 23:13:00,84.67,84.685,84.67,84.68,39200000.0
2009-03-30 23:14:00,84.68,84.68,84.68,84.68,6800000.0
2009-03-30 23:15:00,84.68,84.69,84.68,84.68,20800000.0
2009-03-30 23:16:00,84.68,84.68,84.68,84.68,9800000.0
2009-03-30 23:17:00,84.68,84.68,84.66,84.665,7000000.0
2009-03-30 23:18:00,84.68,84.68,84.67,84.675,10000000.0
2009-03-30 23:19:00,84.675,84.695,84.655,84.685,43200000.0
2009-03-30 23:20:00,84.695,84.74,84.69,84.71,99600000.0
2009-03-30 23:21:00,84.7,84.705,84.695,84.7,25200000.0
2009-03-30 23:22:00,84.7,84.71,84.695,84.7,22800000.0
2009-03-30 23:23:00,84.7,84.7,84.695,84.7,25800000.0
2009-03-30 23:24:00,84.7,84.76,84.7,84.75,57800000.0
2009-03-30 23:25:00,84.75,84.755,84.75,84.755,16800000.0
2009-03-30 23:26:00,84.755,84.755,84.73,84.73,69800000.0
2009-03-30 23:27:00,84.735,84.74,84.725,84.725,31000000.0
2009-03-30 23:28:00,84.715,84.72,84.701,84.716,70800000.0
2009-03-30 23:29:00,84.73,84.74,84.72,84.735,117400000.0
2009-03-30 23:30:00,84.74,84.755,84.72,84.72,24800000.0
2009-03-30 23:31:00,84.72,84.75,84.72,84.725,68400000.0
2009-03-30 23:32:00,84.72,84.725,84.72,84.72,30600000.0
2009-03-30 23:33:00,84.73,84.73,84.72,84.73,57200000.0
2009-03-30 23:34:00,84.73,84.745,84.725,84.745,88000000.0
2009-03-30 23:35:00,84.745,84.775,84.735,84.775,40400000.0
2009-03-30 23:36:00,84.785,84.79,84.76,84.76,40200000.0
2009-03-30 23:37:00,84.77,84.785,84.765,84.775,43200000.0
2009-03-30 23:38:00,84.77,84.775,84.735,84.76,107000000.0
2009-03-30 23:39:00,84.755,84.755,84.69,84.71,55700000.0
2009-03-30 23:40:00,84.7,84.715,84.685,84.69,202400000.0
2009-03-30 23:41:00,84.69,84.715,84.69,84.71,33000000.0
2009-03-30 23:42:00,84.72,84.72,84.7,84.705,34400000.0
2009-03-30 23:43:00,84.715,84.715,84.705,84.71,53200000.0
2009-03-30 23:44:00,84.71,84.72,84.69,84.71,94200000.0
2009-03-30 23:45:00,84.71,84.715,84.695,84.695,73000000.0
2009-03-30 23:46:00,84.69,84.69,84.68,84.68,48800000.0
2009-03-30 23:47:00,84.68,84.695,84.675,84.69,59400000.0
2009-03-30 23:48:00,84.69,84.69,84.67,84.69,53200000.0
2009-03-30 23:49:00,84.69,84.69,84.68,84.685,38600000.0
2009-03-30 23:50:00,84.685,84.705,84.685,84.695,23600000.0
2009-03-30 23:51:00,84.71,84.71,84.69,84.71,75800000.0
2009-03-30 23:52:00,84.725,84.745,84.71,84.715,206600000.0
2009-03-30 23:53:00,84.715,84.725,84.69,84.69,37400000.0
2009-03-30 23:54:00,84.685,84.735,84.685,84.735,82200000.0
2009-03-30 23:55:00,84.73,84.73,84.715,84.715,33600000.0
2009-03-30 23:56:00,84.715,84.73,84.715,84.73,30400000.0
2009-03-30 23:57:00,84.735,84.785,84.735,84.785,107400000.0
2009-03-30 23:58:00,84.77,84.83,84.75,84.82,265000000.0
2009-03-30 23:59:00,84.82,84.82,84.8,84.805,149200000.0
2009-03-31 00:00:00,84.805,84.915,84.805,84.9,234600000.0
2009-03-31 00:01:00,84.905,84.995,84.865,84.975,434400000.0
2009-03-31 00:02:00,84.975,85.005,84.95,84.975,343800000.0
2009-03-31 00:03:00,84.975,84.99,84.89,84.9,380200000.0
2009-03-31 00:04:00,84.9,84.9,84.785,84.785,307200000.0
2009-03-31 00:05:00,84.78,84.795,84.765,84.765,123800000.0
2009-03-31 00:06:00,84.77,84.8,84.75,84.75,274000000.0
2009-03-31 00:07:00,84.75,84.75,84.715,84.73,249600000.0
2009-03-31 00:08:00,84.735,84.765,84.73,84.75,76400000.0
2009-03-31 00:09:00,84.75,84.78,84.75,84.765,79600000.0
2009-03-31 00:10:00,84.765,84.77,84.745,84.765,142600000.0
2009-03-31 00:11:00,84.765,84.77,84.745,84.755,113400000.0
2009-03-31 00:12:00,84.755,84.755,84.75,84.75,40600000.0
2009-03-31 00:13:00,84.75,84.75,84.73,84.73,58000000.0
2009-03-31 00:14:00,84.735,84.75,84.72,84.72,116200000.0
2009-03-31 00:15:00,84.72,84.72,84.66,84.675,126800000.0
2009-03-31 00:16:00,84.665,84.68,84.66,84.675,81200000.0
2009-03-31 00:17:00,84.675,84.685,84.675,84.675,96800000.0
2009-03-31 00:18:00,84.675,84.7,84.66,84.685,131200000.0
2009-03-31 00:19:00,84.675,84.68,84.65,84.655,131600000.0
2009-03-31 00:20:00,84.655,84.66,84.65,84.65,60200000.0
2009-03-31 00:21:00,84.65,84.66,84.645,84.655,62600000.0
2009-03-31 00:22:00,84.655,84.66,84.63,84.66,147600000.0
2009-03-31 00:23:00,84.66,84.67,84.66,84.66,48000000.0
2009-03-31 00:24:00,84.66,84.66,84.655,84.66,30200000.0
2009-03-31 00:25:00,84.66,84.665,84.65,84.65,24000000.0
2009-03-31 00:26:00,84.64,84.65,84.63,84.65,53800000.0
2009-03-31 00:27:00,84.64,84.65,84.625,84.65,93600000.0
2009-03-31 00:28:00,84.65,84.65,84.63,84.63,50600000.0
2009-03-31 00:29:00,84.64,84.64,84.63,84.64,35800000.0
2009-03-31 00:30:00,84.64,84.645,84.635,84.645,36000000.0
2009-03-31 00:31:00,84.645,84.645,84.605,84.605,83200000.0
2009-03-31 00:32:00,84.605,84.61,84.58,84.59,127000000.0
2009-03-31 00:33:00,84.59,84.59,84.575,84.585,90200000.0
2009-03-31 00:34:00,84.585,84.585,84.575,84.585,38200000.0
2009-03-31 00:35:00,84.585,84.585,84.585,84.585,41600000.0
2009-03-31 00:36:00,84.585,84.605,84.565,84.605,33200000.0
2009-03-31 00:37:00,84.605,84.605,84.605,84.605,26400000.0
2009-03-31 00:38:00,84.605,84.615,84.555,84.595,95400000.0
2009-03-31 00:39:00,84.595,84.645,84.585,84.645,108200000.0
2009-03-31 00:40:00,84.645,84.69,84.635,84.685,117000000.0
2009-03-31 00:41:00,84.685,84.685,84.675,84.685,30000000.0
2009-03-31 00:42:00,84.685,84.72,84.685,84.705,63000000.0
2009-03-31 00:43:00,84.705,84.72,84.705,84.72,69000000.0
2009-03-31 00:44:00,84.715,84.72,84.71,84.72,42000000.0
2009-03-31 00:45:00,84.72,84.72,84.625,84.645,132600000.0
2009-03-31 00:46:00,84.655,84.655,84.625,84.63,69400000.0
2009-03-31 00:47:00,84.63,84.64,84.63,84.64,39000000.0
2009-03-31 00:48:00,84.66,84.67,84.66,84.665,21000000.0
2009-03-31 00:49:00,84.645,84.645,84.645,84.645,12000000.0
2009-03-31 00:50:00,84.64,84.645,84.635,84.635,75000000.0
2009-03-31 00:51:00,84.635,84.655,84.63,84.64,67800000.0
2009-03-31 00:52:00,84.635,84.635,84.635,84.635,3000000.0
2009-03-31 00:53:00,84.635,84.645,84.635,84.64,18000000.0
2009-03-31 00:54:00,84.64,84.65,84.635,84.635,61400000.0
2009-03-31 00:55:00,84.615,84.615,84.596,84.61,353000000.0
2009-03-31 00:56:00,84.635,84.655,84.635,84.635,52600000.0
2009-03-31 00:57:00,84.635,84.66,84.635,84.66,49600000.0
2009-03-31 00:58:00,84.655,84.665,84.64,84.66,85000000.0
2009-03-31 00:59:00,84.65,84.655,84.64,84.645,57600000.0
2009-03-31 01:00:00,84.645,84.65,84.62,84.625,146200000.0
2009-03-31 01:01:00,84.62,84.64,84.6,84.62,126400000.0
2009-03-31 01:02:00,84.62,84.64,84.61,84.64,138000000.0
2009-03-31 01:03:00,84.64,84.64,84.61,84.61,73400000.0
2009-03-31 01:04:00,84.6,84.605,84.595,84.595,153400000.0
2009-03-31 01:05:00,84.6,84.61,84.6,84.6,72000000.0
2009-03-31 01:06:00,84.595,84.605,84.575,84.575,80900000.0
2009-03-31 01:07:00,84.605,84.605,84.545,84.595,80800000.0
2009-03-31 01:08:00,84.544,84.576,84.544,84.558,351200000.0
2009-03-31 01:09:00,84.59,84.59,84.555,84.58,80800000.0
2009-03-31 01:10:00,84.575,84.575,84.56,84.57,24400000.0
2009-03-31 01:11:00,84.57,84.615,84.57,84.615,70400000.0
2009-03-31 01:12:00,84.61,84.61,84.61,84.61,24000000.0
2009-03-31 01:13:00,84.61,84.61,84.585,84.6,72200000.0
2009-03-31 01:14:00,84.6,84.6,84.575,84.58,42000000.0
2009-03-31 01:15:00,84.57,84.58,84.57,84.58,28600000.0
2009-03-31 01:16:00,84.57,84.575,84.56,84.575,36000000.0
2009-03-31 01:17:00,84.58,84.58,84.575,84.575,18000000.0
2009-03-31 01:18:00,84.58,84.615,84.575,84.61,117400000.0
2009-03-31 01:19:00,84.605,84.605,84.595,84.595,18000000.0
2009-03-31 01:20:00,84.595,84.595,84.56,84.565,84800000.0
2009-03-31 01:21:00,84.565,84.585,84.56,84.585,61600000.0
2009-03-31 01:22:00,84.585,84.585,84.575,84.575,42000000.0
2009-03-31 01:23:00,84.565,84.565,84.565,84.565,16600000.0
2009-03-31 01:24:00,84.565,84.565,84.56,84.565,33000000.0
2009-03-31 01:25:00,84.565,84.565,84.535,84.54,88200000.0
2009-03-31 01:26:00,84.52,84.53,84.51,84.515,76800000.0
2009-03-31 01:27:00,84.515,84.515,84.495,84.51,79600000.0
2009-03-31 01:28:00,84.51,84.515,84.49,84.515,148600000.0
2009-03-31 01:29:00,84.515,84.56,84.505,84.56,291800000.0
2009-03-31 01:30:00,84.545,84.555,84.515,84.55,110600000.0
2009-03-31 01:31:00,84.555,84.57,84.505,84.56,282800000.0
2009-03-31 01:32:00,84.56,84.6,84.555,84.585,136000000.0
2009-03-31 01:33:00,84.595,84.6,84.59,84.595,36000000.0
2009-03-31 01:34:00,84.595,84.615,84.595,84.615,72000000.0
2009-03-31 01:35:00,84.605,84.615,84.6,84.6,33000000.0
2009-03-31 01:36:00,84.605,84.605,84.6,84.605,30000000.0
2009-03-31 01:37:00,84.615,84.64,84.605,84.635,70400000.0
2009-03-31 01:38:00,84.635,84.64,84.63,84.635,42000000.0
2009-03-31 01:39:00,84.64,84.64,84.615,84.62,33000000.0
2009-03-31 01:40:00,84.62,84.62,84.615,84.615,18000000.0
2009-03-31 01:41:00,84.615,84.62,84.615,84.62,24000000.0
2009-03-31 01:42:00,84.615,84.62,84.615,84.62,9000000.0
2009-03-31 01:43:00,84.62,84.62,84.615,84.615,18000000.0
2009-03-31 01:44:00,84.62,84.62,84.62,84.62,3000000.0
2009-03-31 01:45:00,84.625,84.65,84.62,84.65,80200000.0
2009-03-31 01:46:00,84.65,84.655,84.62,84.625,184400000.0
2009-03-31 01:47:00,84.62,84.62,84.61,84.62,61000000.0
2009-03-31 01:48:00,84.61,84.625,84.595,84.595,78800000.0
2009-03-31 01:49:00,84.595,84.6,84.575,84.595,135400000.0
2009-03-31 01:50:00,84.595,84.595,84.575,84.575,52600000.0
2009-03-31 01:51:00,84.575,84.61,84.575,84.605,73600000.0
2009-03-31 01:52:00,84.605,84.61,84.595,84.605,69000000.0
2009-03-31 01:53:00,84.605,84.63,84.605,84.63,105800000.0
2009-03-31 01:54:00,84.62,84.64,84.62,84.64,51000000.0
2009-03-31 01:55:00,84.64,84.675,84.63,84.675,202600000.0
2009-03-31 01:56:00,84.68,84.7,84.67,84.69,152400000.0
2009-03-31 01:57:00,84.685,84.685,84.63,84.635,306600000.0
2009-03-31 01:58:00,84.635,84.635,84.615,84.635,113400000.0
2009-03-31 01:59:00,84.63,84.64,84.63,84.635,66000000.0
2009-03-31 02:00:00,84.625,84.66,84.625,84.66,122000000.0
2009-03-31 02:01:00,84.66,84.66,84.64,84.655,36000000.0
2009-03-31 02:02:00,84.655,84.675,84.655,84.675,51000000.0
2009-03-31 02:03:00,84.675,84.675,84.61,84.625,100400000.0
2009-03-31 02:04:00,84.62,84.645,84.61,84.645,144000000.0
2009-03-31 02:05:00,84.655,84.655,84.595,84.61,188400000.0
2009-03-31 02:06:00,84.615,84.62,84.605,84.61,82600000.0
2009-03-31 02:07:00,84.61,84.635,84.61,84.635,93400000.0
2009-03-31 02:08:00,84.645,84.76,84.64,84.73,280600000.0
2009-03-31 02:09:00,84.735,84.755,84.73,84.755,125400000.0
2009-03-31 02:10:00,84.745,84.81,84.745,84.785,213200000.0
2009-03-31 02:11:00,84.785,84.835,84.77,84.825,251400000.0
2009-03-31 02:12:00,84.83,84.865,84.81,84.86,277400000.0
2009-03-31 02:13:00,84.855,84.87,84.85,84.85,86200000.0
2009-03-31 02:14:00,84.85,84.89,84.835,84.89,177000000.0
2009-03-31 02:15:00,84.895,84.895,84.86,84.88,175800000.0
2009-03-31 02:16:00,84.88,84.88,84.855,84.87,177000000.0
2009-03-31 02:17:00,84.865,84.895,84.86,84.87,148200000.0
2009-03-31 02:18:00,84.875,84.875,84.84,84.875,123000000.0
2009-03-31 02:19:00,84.87,84.895,84.865,84.865,190600000.0
2009-03-31 02:20:00,84.87,84.895,84.86,84.875,87000000.0
2009-03-31 02:21:00,84.87,84.875,84.855,84.855,72000000.0
2009-03-31 02:22:00,84.865,84.875,84.855,84.865,76200000.0
2009-03-31 02:23:00,84.87,84.91,84.865,84.905,45000000.0
2009-03-31 02:24:00,84.895,84.92,84.89,84.91,39000000.0
2009-03-31 02:25:00,84.91,84.91,84.895,84.9,63000000.0
2009-03-31 02:26:00,84.9,84.91,84.885,84.885,31600000.0
2009-03-31 02:27:00,84.89,84.89,84.855,84.87,66200000.0
2009-03-31 02:28:00,84.855,84.875,84.835,84.87,87000000.0
2009-03-31 02:29:00,84.87,84.905,84.87,84.905,75000000.0
2009-03-31 02:30:00,84.9,84.935,84.895,84.935,108400000.0
2009-03-31 02:31:00,84.945,84.97,84.935,84.965,207000000.0
2009-03-31 02:32:00,84.96,84.965,84.95,84.955,95400000.0
2009-03-31 02:33:00,84.95,84.95,84.91,84.92,143400000.0
2009-03-31 02:34:00,84.915,84.915,84.885,84.905,149600000.0
2009-03-31 02:35:00,84.9,84.935,84.895,84.915,114000000.0
2009-03-31 02:36:00,84.91,84.95,84.91,84.95,105000000.0
2009-03-31 02:37:00,84.945,84.995,84.915,84.975,218200000.0
2009-03-31 02:38:00,84.975,84.99,84.945,84.97,135400000.0
2009-03-31 02:39:00,84.965,85.015,84.965,84.99,167800000.0
2009-03-31 02:40:00,84.995,85.005,84.97,84.98,226200000.0
2009-03-31 02:41:00,84.985,85.02,84.96,85.015,305600000.0
2009-03-31 02:42:00,85.02,85.14,85.02,85.125,255400000.0
2009-03-31 02:43:00,85.12,85.145,85.04,85.045,496200000.0
2009-03-31 02:44:00,85.045,85.105,85.03,85.095,380200000.0
2009-03-31 02:45:00,85.115,85.135,85.075,85.075,448000000.0
2009-03-31 02:46:00,85.08,85.16,85.065,85.115,633200000.0
2009-03-31 02:47:00,85.125,85.15,85.055,85.15,221800000.0
2009-03-31 02:48:00,85.15,85.175,85.145,85.175,201400000.0
2009-03-31 02:49:00,85.18,85.24,85.155,85.21,306800000.0
2009-03-31 02:50:00,85.21,85.27,85.195,85.245,275400000.0
2009-03-31 02:51:00,85.24,85.255,85.205,85.225,352600000.0
2009-03-31 02:52:00,85.225,85.275,85.215,85.245,248800000.0
2009-03-31 02:53:00,85.23,85.35,85.225,85.345,464200000.0
2009-03-31 02:54:00,85.35,85.465,85.325,85.465,587200000.0
2009-03-31 02:55:00,85.475,85.525,85.375,85.405,383600000.0
2009-03-31 02:56:00,85.405,85.405,85.32,85.35,354400000.0
2009-03-31 02:57:00,85.35,85.385,85.335,85.34,320800000.0
2009-03-31 02:58:00,85.345,85.345,85.28,85.295,288200000.0
2009-03-31 02:59:00,85.295,85.31,85.27,85.28,254400000.0
2009-03-31 03:00:00,85.29,85.34,85.275,85.335,333400000.0
2009-03-31 03:01:00,85.335,85.345,85.29,85.315,226800000.0
2009-03-31 03:02:00,85.3,85.5,85.3,85.5,346800000.0
2009-03-31 03:03:00,85.51,85.61,85.51,85.535,363800000.0
2009-03-31 03:04:00,85.52,85.555,85.45,85.555,374600000.0
2009-03-31 03:05:00,85.555,85.555,85.5,85.505,164000000.0
2009-03-31 03:06:00,85.515,85.54,85.485,85.485,298200000.0
2009-03-31 03:07:00,85.485,85.49,85.46,85.465,202200000.0
2009-03-31 03:08:00,85.465,85.47,85.36,85.38,391600000.0
2009-03-31 03:09:00,85.375,85.385,85.345,85.365,230400000.0
2009-03-31 03:10:00,85.365,85.415,85.365,85.405,187400000.0
2009-03-31 03:11:00,85.405,85.405,85.37,85.375,194600000.0
2009-03-31 03:12:00,85.38,85.39,85.34,85.345,207000000.0
2009-03-31 03:13:00,85.34,85.355,85.305,85.31,119000000.0
2009-03-31 03:14:00,85.305,85.32,85.29,85.32,242400000.0
2009-03-31 03:15:00,85.315,85.32,85.285,85.305,214400000.0
2009-03-31 03:16:00,85.3,85.365,85.3,85.36,196400000.0
2009-03-31 03:17:00,85.365,85.365,85.34,85.35,148800000.0
2009-03-31 03:18:00,85.35,85.35,85.31,85.31,262400000.0
2009-03-31 03:19:00,85.31,85.325,85.27,85.315,243200000.0
2009-03-31 03:20:00,85.31,85.345,85.305,85.32,155600000.0
2009-03-31 03:21:00,85.32,85.32,85.305,85.315,174800000.0
2009-03-31 03:22:00,85.31,85.31,85.25,85.26,331400000.0
2009-03-31 03:23:00,85.265,85.275,85.255,85.26,249200000.0
2009-03-31 03:24:00,85.26,85.29,85.255,85.275,222200000.0
2009-03-31 03:25:00,85.275,85.275,85.25,85.275,96400000.0
2009-03-31 03:26:00,85.275,85.275,85.245,85.255,184400000.0
2009-03-31 03:27:00,85.255,85.28,85.23,85.235,320800000.0
2009-03-31 03:28:00,85.235,85.25,85.22,85.245,234200000.0
2009-03-31 03:29:00,85.24,85.24,85.21,85.22,170400000.0
2009-03-31 03:30:00,85.225,85.29,85.225,85.285,253000000.0
2009-03-31 03:31:00,85.285,85.295,85.285,85.295,65600000.0
2009-03-31 03:32:00,85.29,85.3,85.29,85.295,114200000.0
2009-03-31 03:33:00,85.29,85.295,85.29,85.295,22400000.0
2009-03-31 03:34:00,85.295,85.295,85.27,85.28,87000000.0
2009-03-31 03:35:00,85.28,85.28,85.265,85.27,168800000.0
2009-03-31 03:36:00,85.265,85.275,85.26,85.265,80800000.0
2009-03-31 03:37:00,85.26,85.285,85.245,85.285,212400000.0
2009-03-31 03:38:00,85.295,85.34,85.295,85.34,220200000.0
2009-03-31 03:39:00,85.345,85.395,85.345,85.39,144000000.0
2009-03-31 03:40:00,85.39,85.42,85.385,85.41,223400000.0
2009-03-31 03:41:00,85.405,85.405,85.39,85.39,124000000.0
2009-03-31 03:42:00,85.39,85.425,85.38,85.425,226800000.0
2009-03-31 03:43:00,85.42,85.425,85.375,85.395,189400000.0
2009-03-31 03:44:00,85.395,85.45,85.395,85.45,166200000.0
2009-03-31 03:45:00,85.445,85.46,85.41,85.41,134600000.0
2009-03-31 03:46:00,85.405,85.405,85.38,85.38,36200000.0
2009-03-31 03:47:00,85.375,85.39,85.375,85.38,71800000.0
2009-03-31 03:48:00,85.375,85.38,85.345,85.365,229400000.0
2009-03-31 03:49:00,85.36,85.38,85.345,85.37,135200000.0
2009-03-31 03:50:00,85.37,85.37,85.36,85.365,45000000.0
2009-03-31 03:51:00,85.365,85.365,85.355,85.365,96400000.0
2009-03-31 03:52:00,85.365,85.43,85.36,85.42,204600000.0
2009-03-31 03:53:00,85.42,85.46,85.39,85.46,228400000.0
2009-03-31 03:54:00,85.465,85.505,85.45,85.49,252800000.0
2009-03-31 03:55:00,85.49,85.525,85.48,85.525,186200000.0
2009-03-31 03:56:00,85.52,85.54,85.49,85.51,367800000.0
2009-03-31 03:57:00,85.515,85.595,85.5,85.59,283200000.0
2009-03-31 03:58:00,85.59,85.64,85.585,85.615,287800000.0
2009-03-31 03:59:00,85.605,85.615,85.55,85.575,291800000.0
2009-03-31 04:00:00,85.575,85.575,85.515,85.52,229600000.0
2009-03-31 04:01:00,85.52,85.56,85.515,85.545,244800000.0
2009-03-31 04:02:00,85.54,85.545,85.5,85.51,227400000.0
2009-03-31 04:03:00,85.51,85.52,85.5,85.52,91200000.0
2009-03-31 04:04:00,85.515,85.545,85.515,85.525,132400000.0
2009-03-31 04:05:00,85.525,85.525,85.495,85.495,131200000.0
2009-03-31 04:06:00,85.495,85.5,85.455,85.47,159400000.0
2009-03-31 04:07:00,85.47,85.485,85.465,85.47,149200000.0
2009-03-31 04:08:00,85.475,85.475,85.43,85.45,260000000.0
2009-03-31 04:09:00,85.455,85.55,85.455,85.55,228200000.0
2009-03-31 04:10:00,85.55,85.59,85.545,85.585,242400000.0
2009-03-31 04:11:00,85.59,85.59,85.525,85.53,148000000.0
2009-03-31 04:12:00,85.535,85.535,85.515,85.52,145600000.0
2009-03-31 04:13:00,85.52,85.58,85.52,85.57,170800000.0
2009-03-31 04:14:00,85.575,85.6,85.57,85.59,271200000.0
2009-03-31 04:15:00,85.59,85.645,85.585,85.605,198400000.0
2009-03-31 04:16:00,85.605,85.62,85.565,85.59,208600000.0
2009-03-31 04:17:00,85.59,85.595,85.54,85.54,225800000.0
2009-03-31 04:18:00,85.54,85.545,85.5,85.525,226800000.0
2009-03-31 04:19:00,85.525,85.53,85.495,85.505,161200000.0
2009-03-31 04:20:00,85.515,85.52,85.48,85.52,150800000.0
2009-03-31 04:21:00,85.52,85.55,85.52,85.535,98000000.0
2009-03-31 04:22:00,85.535,85.55,85.53,85.535,85400000.0
2009-03-31 04:23:00,85.535,85.565,85.53,85.565,123000000.0
2009-03-31 04:24:00,85.565,85.635,85.555,85.59,145400000.0
2009-03-31 04:25:00,85.585,85.595,85.57,85.575,102600000.0
2009-03-31 04:26:00,85.57,85.585,85.57,85.58,40000000.0
2009-03-31 04:27:00,85.58,85.58,85.57,85.58,22800000.0
2009-03-31 04:28:00,85.58,85.585,85.555,85.57,233600000.0
2009-03-31 04:29:00,85.565,85.58,85.555,85.58,81200000.0
2009-03-31 04:30:00,85.575,85.6,85.575,85.59,64200000.0
2009-03-31 04:31:00,85.585,85.59,85.56,85.575,64000000.0
2009-03-31 04:32:00,85.57,85.575,85.555,85.56,60000000.0
2009-03-31 04:33:00,85.555,85.555,85.54,85.555,147800000.0
2009-03-31 04:34:00,85.55,85.57,85.545,85.57,124800000.0
2009-03-31 04:35:00,85.565,85.605,85.565,85.605,150600000.0
2009-03-31 04:36:00,85.59,85.615,85.575,85.61,144600000.0
2009-03-31 04:37:00,85.615,85.67,85.6,85.67,189000000.0
2009-03-31 04:38:00,85.675,85.675,85.61,85.62,280000000.0
2009-03-31 04:39:00,85.62,85.635,85.61,85.615,130400000.0
2009-03-31 04:40:00,85.62,85.63,85.615,85.615,41000000.0
2009-03-31 04:41:00,85.615,85.615,85.595,85.61,59000000.0
2009-03-31 04:42:00,85.61,85.61,85.6,85.6,43800000.0
2009-03-31 04:43:00,85.605,85.61,85.6,85.605,48400000.0
2009-03-31 04:44:00,85.6,85.605,85.575,85.59,163000000.0
2009-03-31 04:45:00,85.58,85.58,85.55,85.565,137200000.0
2009-03-31 04:46:00,85.565,85.575,85.565,85.57,72200000.0
2009-03-31 04:47:00,85.565,85.57,85.545,85.565,88200000.0
2009-03-31 04:48:00,85.565,85.565,85.535,85.535,55600000.0
2009-03-31 04:49:00,85.54,85.54,85.515,85.53,101000000.0
2009-03-31 04:50:00,85.515,85.55,85.515,85.55,97600000.0
2009-03-31 04:51:00,85.56,85.565,85.545,85.56,94000000.0
2009-03-31 04:52:00,85.57,85.58,85.56,85.575,63200000.0
2009-03-31 04:53:00,85.565,85.57,85.56,85.57,14200000.0
2009-03-31 04:54:00,85.565,85.59,85.565,85.59,68200000.0
2009-03-31 04:55:00,85.585,85.59,85.565,85.565,47400000.0
2009-03-31 04:56:00,85.565,85.57,85.55,85.565,89200000.0
2009-03-31 04:57:00,85.565,85.57,85.56,85.565,48200000.0
2009-03-31 04:58:00,85.56,85.575,85.56,85.57,33400000.0
2009-03-31 04:59:00,85.57,85.59,85.565,85.59,53400000.0
2009-03-31 05:00:00,85.58,85.595,85.575,85.575,57400000.0
2009-03-31 05:01:00,85.57,85.585,85.56,85.56,51600000.0
2009-03-31 05:02:00,85.56,85.565,85.555,85.565,83600000.0
2009-03-31 05:03:00,85.56,85.575,85.555,85.565,87000000.0
2009-03-31 05:04:00,85.565,85.57,85.54,85.54,66400000.0
2009-03-31 05:05:00,85.54,85.55,85.51,85.51,180600000.0
2009-03-31 05:06:00,85.515,85.52,85.505,85.505,67600000.0
2009-03-31 05:07:00,85.51,85.51,85.485,85.49,53200000.0
2009-03-31 05:08:00,85.49,85.495,85.465,85.475,57800000.0
2009-03-31 05:09:00,85.475,85.48,85.45,85.465,121200000.0
2009-03-31 05:10:00,85.47,85.47,85.455,85.47,112800000.0
2009-03-31 05:11:00,85.47,85.525,85.47,85.525,98800000.0
2009-03-31 05:12:00,85.52,85.52,85.485,85.5,86800000.0
2009-03-31 05:13:00,85.5,85.51,85.495,85.51,108800000.0
2009-03-31 05:14:00,85.51,85.51,85.495,85.51,89000000.0
2009-03-31 05:15:00,85.51,85.525,85.505,85.51,126800000.0
2009-03-31 05:16:00,85.5,85.52,85.49,85.515,154400000.0
2009-03-31 05:17:00,85.52,85.575,85.52,85.57,113400000.0
2009-03-31 05:18:00,85.57,85.595,85.57,85.58,71800000.0
2009-03-31 05:19:00,85.58,85.59,85.57,85.58,104200000.0
2009-03-31 05:20:00,85.58,85.585,85.575,85.58,35400000.0
2009-03-31 05:21:00,85.58,85.6,85.58,85.6,26800000.0
2009-03-31 05:22:00,85.605,85.67,85.605,85.665,111600000.0
2009-03-31 05:23:00,85.67,85.725,85.665,85.715,144400000.0
2009-03-31 05:24:00,85.725,85.725,85.675,85.685,168200000.0
2009-03-31 05:25:00,85.68,85.71,85.67,85.69,84400000.0
2009-03-31 05:26:00,85.685,85.69,85.675,85.675,44400000.0
2009-03-31 05:27:00,85.675,85.7,85.675,85.7,57600000.0
2009-03-31 05:28:00,85.715,85.715,85.66,85.66,84800000.0
2009-03-31 05:29:00,85.665,85.675,85.655,85.66,177400000.0
2009-03-31 05:30:00,85.665,85.675,85.655,85.67,135200000.0
2009-03-31 05:31:00,85.68,85.695,85.675,85.695,65800000.0
2009-03-31 05:32:00,85.7,85.775,85.695,85.775,181600000.0
2009-03-31 05:33:00,85.775,85.835,85.705,85.74,349600000.0
2009-03-31 05:34:00,85.74,85.775,85.735,85.775,231000000.0
2009-03-31 05:35:00,85.77,85.82,85.77,85.805,266800000.0
2009-03-31 05:36:00,85.805,85.85,85.79,85.84,155200000.0
2009-03-31 05:37:00,85.855,85.87,85.83,85.86,192600000.0
2009-03-31 05:38:00,85.86,85.915,85.86,85.9,259400000.0
2009-03-31 05:39:00,85.91,85.91,85.865,85.865,94400000.0
2009-03-31 05:40:00,85.865,85.865,85.84,85.855,244600000.0
2009-03-31 05:41:00,85.855,85.89,85.85,85.88,209600000.0
2009-03-31 05:42:00,85.88,85.93,85.88,85.905,204200000.0
2009-03-31 05:43:00,85.91,85.975,85.9,85.975,181800000.0
2009-03-31 05:44:00,85.975,85.99,85.935,85.935,156800000.0
2009-03-31 05:45:00,85.945,86.01,85.94,85.995,172000000.0
2009-03-31 05:46:00,86.005,86.005,85.955,85.99,183600000.0
2009-03-31 05:47:00,85.985,85.99,85.955,85.975,193200000.0
2009-03-31 05:48:00,85.98,85.98,85.93,85.93,194600000.0
2009-03-31 05:49:00,85.935,85.935,85.92,85.93,117400000.0
2009-03-31 05:50:00,85.93,85.93,85.885,85.91,201400000.0
2009-03-31 05:51:00,85.915,85.935,85.91,85.925,167000000.0
2009-03-31 05:52:00,85.93,85.95,85.92,85.92,64400000.0
2009-03-31 05:53:00,85.92,85.925,85.89,85.9,139400000.0
2009-03-31 05:54:00,85.91,85.91,85.87,85.87,110600000.0
2009-03-31 05:55:00,85.87,85.885,85.855,85.855,119600000.0
2009-03-31 05:56:00,85.855,85.855,85.84,85.84,99600000.0
2009-03-31 05:57:00,85.84,85.86,85.84,85.855,106600000.0
2009-03-31 05:58:00,85.855,85.855,85.79,85.79,178800000.0
2009-03-31 05:59:00,85.78,85.83,85.78,85.83,322000000.0
2009-03-31 06:00:00,85.845,85.845,85.785,85.785,202200000.0
2009-03-31 06:01:00,85.78,85.785,85.77,85.775,164800000.0
2009-03-31 06:02:00,85.77,85.79,85.765,85.785,134800000.0
2009-03-31 06:03:00,85.785,85.785,85.75,85.75,133200000.0
2009-03-31 06:04:00,85.75,85.765,85.745,85.76,105600000.0
2009-03-31 06:05:00,85.765,85.815,85.75,85.805,214200000.0
2009-03-31 06:06:00,85.795,85.825,85.79,85.805,206000000.0
2009-03-31 06:07:00,85.815,85.82,85.775,85.78,172000000.0
2009-03-31 06:08:00,85.78,85.785,85.74,85.75,172800000.0
2009-03-31 06:09:00,85.75,85.755,85.735,85.74,114000000.0
2009-03-31 06:10:00,85.74,85.765,85.74,85.75,82400000.0
2009-03-31 06:11:00,85.745,85.755,85.74,85.75,144400000.0
2009-03-31 06:12:00,85.74,85.74,85.715,85.73,72000000.0
2009-03-31 06:13:00,85.725,85.74,85.705,85.72,196600000.0
2009-03-31 06:14:00,85.715,85.715,85.685,85.705,159000000.0
2009-03-31 06:15:00,85.705,85.725,85.695,85.72,147200000.0
2009-03-31 06:16:00,85.72,85.72,85.675,85.675,197400000.0
2009-03-31 06:17:00,85.685,85.695,85.665,85.695,204000000.0
2009-03-31 06:18:00,85.695,85.7,85.64,85.645,177000000.0
2009-03-31 06:19:00,85.64,85.665,85.63,85.65,79600000.0
2009-03-31 06:20:00,85.65,85.66,85.645,85.65,190000000.0
2009-03-31 06:21:00,85.655,85.67,85.61,85.615,251600000.0
2009-03-31 06:22:00,85.615,85.615,85.54,85.54,205000000.0
2009-03-31 06:23:00,85.555,85.57,85.535,85.54,104400000.0
2009-03-31 06:24:00,85.55,85.555,85.465,85.475,206800000.0
2009-03-31 06:25:00,85.47,85.515,85.47,85.5,330000000.0
2009-03-31 06:26:00,85.505,85.535,85.505,85.53,154600000.0
2009-03-31 06:27:00,85.52,85.52,85.505,85.505,122800000.0
2009-03-31 06:28:00,85.515,85.515,85.485,85.505,207000000.0
2009-03-31 06:29:00,85.515,85.525,85.485,85.525,239200000.0
2009-03-31 06:30:00,85.53,85.565,85.53,85.55,152600000.0
2009-03-31 06:31:00,85.56,85.575,85.55,85.565,99000000.0
2009-03-31 06:32:00,85.565,85.575,85.545,85.545,125800000.0
2009-03-31 06:33:00,85.54,85.55,85.525,85.55,197800000.0
2009-03-31 06:34:00,85.55,85.605,85.545,85.585,205200000.0
2009-03-31 06:35:00,85.6,85.63,85.59,85.62,144200000.0
2009-03-31 06:36:00,85.62,85.62,85.6,85.61,147200000.0
2009-03-31 06:37:00,85.61,85.63,85.605,85.615,119400000.0
2009-03-31 06:38:00,85.625,85.625,85.575,85.575,179000000.0
2009-03-31 06:39:00,85.575,85.595,85.575,85.585,70000000.0
2009-03-31 06:40:00,85.595,85.615,85.595,85.615,42800000.0
2009-03-31 06:41:00,85.625,85.625,85.555,85.58,109400000.0
2009-03-31 06:42:00,85.575,85.575,85.555,85.555,111600000.0
2009-03-31 06:43:00,85.55,85.57,85.545,85.565,81400000.0
2009-03-31 06:44:00,85.56,85.6,85.555,85.595,63000000.0
2009-03-31 06:45:00,85.6,85.61,85.585,85.605,45200000.0
2009-03-31 06:46:00,85.615,85.635,85.605,85.63,66200000.0
2009-03-31 06:47:00,85.635,85.65,85.62,85.64,154000000.0
2009-03-31 06:48:00,85.645,85.68,85.615,85.665,168600000.0
2009-03-31 06:49:00,85.665,85.665,85.635,85.655,89200000.0
2009-03-31 06:50:00,85.655,85.66,85.65,85.66,21600000.0
2009-03-31 06:51:00,85.665,85.69,85.66,85.68,96600000.0
2009-03-31 06:52:00,85.685,85.72,85.68,85.715,61800000.0
2009-03-31 06:53:00,85.715,85.72,85.695,85.7,60800000.0
2009-03-31 06:54:00,85.7,85.705,85.695,85.695,58400000.0
2009-03-31 06:55:00,85.695,85.715,85.695,85.71,45200000.0
2009-03-31 06:56:00,85.7,85.73,85.695,85.705,142200000.0
2009-03-31 06:57:00,85.705,85.705,85.69,85.695,50800000.0
2009-03-31 06:58:00,85.705,85.71,85.685,85.69,73400000.0
2009-03-31 06:59:00,85.685,85.685,85.645,85.655,164800000.0
2009-03-31 07:00:00,85.65,85.65,85.59,85.6,208400000.0
2009-03-31 07:01:00,85.61,85.625,85.58,85.605,247400000.0
2009-03-31 07:02:00,85.615,85.65,85.61,85.645,54800000.0
2009-03-31 07:03:00,85.64,85.665,85.63,85.66,169600000.0
2009-03-31 07:04:00,85.66,85.66,85.635,85.635,188200000.0
2009-03-31 07:05:00,85.64,85.64,85.62,85.625,83000000.0
2009-03-31 07:06:00,85.625,85.625,85.61,85.62,66200000.0
2009-03-31 07:07:00,85.615,85.62,85.59,85.59,122200000.0
2009-03-31 07:08:00,85.595,85.615,85.59,85.6,123400000.0
2009-03-31 07:09:00,85.605,85.62,85.595,85.6,96400000.0
2009-03-31 07:10:00,85.605,85.62,85.6,85.62,79600000.0
2009-03-31 07:11:00,85.615,85.62,85.58,85.595,120200000.0
2009-03-31 07:12:00,85.59,85.61,85.59,85.595,64000000.0
2009-03-31 07:13:00,85.595,85.615,85.595,85.615,54000000.0
2009-03-31 07:14:00,85.615,85.615,85.615,85.615,24600000.0
2009-03-31 07:15:00,85.615,85.63,85.61,85.62,76200000.0
2009-03-31 07:16:00,85.62,85.625,85.585,85.59,134200000.0
2009-03-31 07:17:00,85.59,85.59,85.57,85.59,130800000.0
2009-03-31 07:18:00,85.59,85.59,85.555,85.57,242600000.0
2009-03-31 07:19:00,85.57,85.585,85.56,85.56,161600000.0
2009-03-31 07:20:00,85.56,85.565,85.55,85.55,65800000.0
2009-03-31 07:21:00,85.555,85.555,85.54,85.55,65200000.0
2009-03-31 07:22:00,85.55,85.55,85.515,85.52,169400000.0
2009-03-31 07:23:00,85.52,85.52,85.515,85.515,34200000.0
2009-03-31 07:24:00,85.515,85.545,85.51,85.525,150400000.0
2009-03-31 07:25:00,85.52,85.55,85.515,85.545,134000000.0
2009-03-31 07:26:00,85.545,85.58,85.545,85.58,117600000.0
2009-03-31 07:27:00,85.58,85.59,85.565,85.565,60800000.0
2009-03-31 07:28:00,85.565,85.595,85.55,85.55,178400000.0
2009-03-31 07:29:00,85.55,85.64,85.55,85.625,246200000.0
2009-03-31 07:30:00,85.63,85.64,85.615,85.62,154600000.0
2009-03-31 07:31:00,85.62,85.62,85.57,85.595,99400000.0
2009-03-31 07:32:00,85.595,85.6,85.58,85.595,165200000.0
2009-03-31 07:33:00,85.595,85.6,85.56,85.565,248000000.0
2009-03-31 07:34:00,85.565,85.575,85.525,85.565,230400000.0
2009-03-31 07:35:00,85.565,85.565,85.545,85.56,150400000.0
2009-03-31 07:36:00,85.55,85.56,85.545,85.555,115800000.0
2009-03-31 07:37:00,85.55,85.55,85.54,85.545,22600000.0
2009-03-31 07:38:00,85.54,85.545,85.53,85.535,72800000.0
2009-03-31 07:39:00,85.535,85.535,85.525,85.53,120800000.0
2009-03-31 07:40:00,85.53,85.54,85.525,85.53,75400000.0
2009-03-31 07:41:00,85.53,85.545,85.51,85.51,110400000.0
2009-03-31 07:42:00,85.51,85.515,85.51,85.515,69800000.0
2009-03-31 07:43:00,85.515,85.525,85.495,85.505,156400000.0
2009-03-31 07:44:00,85.495,85.505,85.48,85.505,65100000.0
2009-03-31 07:45:00,85.505,85.505,85.495,85.495,76000000.0
2009-03-31 07:46:00,85.495,85.505,85.435,85.455,212500000.0
2009-03-31 07:47:00,85.455,85.47,85.425,85.425,174800000.0
2009-03-31 07:48:00,85.425,85.435,85.41,85.415,204800000.0
2009-03-31 07:49:00,85.41,85.425,85.325,85.335,443400000.0
2009-03-31 07:50:00,85.325,85.34,85.265,85.3,327200000.0
2009-03-31 07:51:00,85.3,85.32,85.255,85.26,432800000.0
2009-03-31 07:52:00,85.26,85.29,85.255,85.29,252800000.0
2009-03-31 07:53:00,85.29,85.365,85.29,85.355,242400000.0
2009-03-31 07:54:00,85.355,85.375,85.35,85.37,269800000.0
2009-03-31 07:55:00,85.38,85.385,85.355,85.37,269400000.0
2009-03-31 07:56:00,85.37,85.375,85.34,85.365,392600000.0
2009-03-31 07:57:00,85.36,85.375,85.35,85.35,273800000.0
2009-03-31 07:58:00,85.35,85.41,85.35,85.405,208400000.0
2009-03-31 07:59:00,85.395,85.415,85.395,85.405,86200000.0
2009-03-31 08:00:00,85.41,85.44,85.385,85.405,400600000.0
2009-03-31 08:01:00,85.405,85.43,85.4,85.42,190400000.0
2009-03-31 08:02:00,85.42,85.435,85.415,85.415,162800000.0
2009-03-31 08:03:00,85.41,85.425,85.385,85.395,94200000.0
2009-03-31 08:04:00,85.4,85.45,85.4,85.415,256200000.0
2009-03-31 08:05:00,85.42,85.435,85.395,85.415,412200000.0
2009-03-31 08:06:00,85.415,85.455,85.415,85.44,372000000.0
2009-03-31 08:07:00,85.445,85.45,85.4,85.4,221400000.0
2009-03-31 08:08:00,85.415,85.495,85.415,85.49,198400000.0
2009-03-31 08:09:00,85.495,85.56,85.495,85.55,180800000.0
2009-03-31 08:10:00,85.555,85.61,85.52,85.61,220600000.0
2009-03-31 08:11:00,85.615,85.64,85.605,85.625,131800000.0
2009-03-31 08:12:00,85.625,85.63,85.56,85.605,209200000.0
2009-03-31 08:13:00,85.605,85.655,85.605,85.615,320200000.0
2009-03-31 08:14:00,85.615,85.66,85.61,85.61,391800000.0
2009-03-31 08:15:00,85.615,85.635,85.61,85.635,116800000.0
2009-03-31 08:16:00,85.635,85.655,85.605,85.605,221000000.0
2009-03-31 08:17:00,85.615,85.645,85.595,85.645,166800000.0
2009-03-31 08:18:00,85.645,85.735,85.64,85.715,216000000.0
2009-03-31 08:19:00,85.705,85.76,85.705,85.74,275600000.0
2009-03-31 08:20:00,85.74,85.87,85.74,85.86,360600000.0
2009-03-31 08:21:00,85.87,85.87,85.835,85.84,283200000.0
2009-03-31 08:22:00,85.835,85.835,85.77,85.775,350600000.0
2009-03-31 08:23:00,85.775,85.84,85.775,85.79,343600000.0
2009-03-31 08:24:00,85.79,85.8,85.77,85.78,248200000.0
2009-03-31 08:25:00,85.78,85.78,85.72,85.725,332000000.0
2009-03-31 08:26:00,85.725,85.735,85.705,85.715,169600000.0
2009-03-31 08:27:00,85.71,85.755,85.705,85.75,176800000.0
2009-03-31 08:28:00,85.75,85.755,85.685,85.705,258000000.0
2009-03-31 08:29:00,85.705,85.75,85.7,85.725,179800000.0
2009-03-31 08:30:00,85.72,85.725,85.695,85.705,347600000.0
2009-03-31 08:31:00,85.7,85.71,85.67,85.685,377000000.0
2009-03-31 08:32:00,85.685,85.82,85.685,85.82,420800000.0
2009-03-31 08:33:00,85.825,85.93,85.825,85.84,474000000.0
2009-03-31 08:34:00,85.835,85.895,85.835,85.855,378200000.0
2009-03-31 08:35:00,85.86,85.92,85.81,85.92,448400000.0
2009-03-31 08:36:00,85.92,85.975,85.9,85.97,443000000.0
2009-03-31 08:37:00,85.97,85.99,85.875,85.885,385000000.0
2009-03-31 08:38:00,85.875,85.91,85.87,85.88,221000000.0
2009-03-31 08:39:00,85.885,85.885,85.79,85.795,383200000.0
2009-03-31 08:40:00,85.795,85.81,85.775,85.805,420800000.0
2009-03-31 08:41:00,85.8,85.815,85.78,85.78,345000000.0
2009-03-31 08:42:00,85.78,85.815,85.775,85.805,504000000.0
2009-03-31 08:43:00,85.805,85.865,85.805,85.85,455800000.0
2009-03-31 08:44:00,85.85,85.85,85.82,85.825,359800000.0
2009-03-31 08:45:00,85.82,85.825,85.805,85.81,243000000.0
2009-03-31 08:46:00,85.805,85.845,85.79,85.845,289400000.0
2009-03-31 08:47:00,85.85,85.85,85.805,85.83,283400000.0
2009-03-31 08:48:00,85.83,85.835,85.8,85.825,303800000.0
2009-03-31 08:49:00,85.825,85.84,85.79,85.79,361600000.0
2009-03-31 08:50:00,85.795,85.805,85.765,85.77,239600000.0
2009-03-31 08:51:00,85.775,85.805,85.765,85.8,434000000.0
2009-03-31 08:52:00,85.795,85.835,85.795,85.825,353400000.0
2009-03-31 08:53:00,85.815,85.82,85.7,85.705,272200000.0
2009-03-31 08:54:00,85.705,85.71,85.665,85.685,311600000.0
2009-03-31 08:55:00,85.68,85.73,85.67,85.725,557600000.0
2009-03-31 08:56:00,85.725,85.785,85.715,85.765,368400000.0
2009-03-31 08:57:00,85.765,85.78,85.755,85.765,146800000.0
2009-03-31 08:58:00,85.76,85.765,85.705,85.72,238000000.0
2009-03-31 08:59:00,85.72,85.72,85.68,85.705,235200000.0
2009-03-31 09:00:00,85.7,85.705,85.6,85.655,430200000.0
2009-03-31 09:01:00,85.66,85.68,85.625,85.65,379000000.0
2009-03-31 09:02:00,85.635,85.645,85.585,85.595,492000000.0
2009-03-31 09:03:00,85.595,85.595,85.51,85.55,509200000.0
2009-03-31 09:04:00,85.55,85.59,85.525,85.525,171600000.0
2009-03-31 09:05:00,85.525,85.525,85.48,85.52,289600000.0
2009-03-31 09:06:00,85.52,85.58,85.52,85.54,266800000.0
2009-03-31 09:07:00,85.54,85.585,85.525,85.57,400800000.0
2009-03-31 09:08:00,85.575,85.585,85.535,85.555,391000000.0
2009-03-31 09:09:00,85.555,85.595,85.545,85.595,158600000.0
2009-03-31 09:10:00,85.595,85.65,85.595,85.64,478200000.0
2009-03-31 09:11:00,85.63,85.675,85.63,85.67,318600000.0
2009-03-31 09:12:00,85.665,85.695,85.645,85.67,519000000.0
2009-03-31 09:13:00,85.665,85.75,85.665,85.71,453600000.0
2009-03-31 09:14:00,85.705,85.71,85.67,85.68,253200000.0
2009-03-31 09:15:00,85.68,85.69,85.66,85.665,147200000.0
2009-03-31 09:16:00,85.67,85.69,85.635,85.64,231600000.0
2009-03-31 09:17:00,85.64,85.65,85.61,85.61,221000000.0
2009-03-31 09:18:00,85.61,85.625,85.605,85.615,283600000.0
2009-03-31 09:19:00,85.615,85.65,85.61,85.65,285200000.0
2009-03-31 09:20:00,85.65,85.685,85.65,85.68,226200000.0
2009-03-31 09:21:00,85.68,85.685,85.605,85.61,354800000.0
2009-03-31 09:22:00,85.615,85.64,85.595,85.62,193800000.0
2009-03-31 09:23:00,85.625,85.665,85.61,85.655,165400000.0
2009-03-31 09:24:00,85.655,85.675,85.645,85.665,240000000.0
2009-03-31 09:25:00,85.665,85.71,85.66,85.675,435200000.0
2009-03-31 09:26:00,85.675,85.685,85.645,85.66,410000000.0
2009-03-31 09:27:00,85.665,85.68,85.62,85.625,460400000.0
2009-03-31 09:28:00,85.625,85.655,85.605,85.62,434400000.0
2009-03-31 09:29:00,85.62,85.645,85.6,85.635,377800000.0
2009-03-31 09:30:00,85.64,85.645,85.6,85.605,334000000.0
2009-03-31 09:31:00,85.605,85.615,85.58,85.595,286000000.0
2009-03-31 09:32:00,85.595,85.635,85.59,85.625,346800000.0
2009-03-31 09:33:00,85.625,85.63,85.565,85.63,293800000.0
2009-03-31 09:34:00,85.63,85.635,85.535,85.555,363000000.0
2009-03-31 09:35:00,85.555,85.6,85.545,85.585,289600000.0
2009-03-31 09:36:00,85.585,85.63,85.57,85.6,322200000.0
2009-03-31 09:37:00,85.595,85.61,85.56,85.56,289600000.0
2009-03-31 09:38:00,85.565,85.62,85.565,85.605,268400000.0
2009-03-31 09:39:00,85.605,85.615,85.595,85.595,163200000.0
2009-03-31 09:40:00,85.6,85.72,85.6,85.72,389400000.0
2009-03-31 09:41:00,85.715,85.715,85.615,85.655,399400000.0
2009-03-31 09:42:00,85.66,85.685,85.66,85.675,179600000.0
2009-03-31 09:43:00,85.685,85.755,85.675,85.7,386000000.0
2009-03-31 09:44:00,85.705,85.73,85.69,85.725,436400000.0
2009-03-31 09:45:00,85.72,85.8,85.715,85.795,356600000.0
2009-03-31 09:46:00,85.795,85.825,85.78,85.81,332000000.0
2009-03-31 09:47:00,85.82,85.82,85.78,85.8,136400000.0
2009-03-31 09:48:00,85.8,85.8,85.745,85.745,296400000.0
2009-03-31 09:49:00,85.745,85.825,85.745,85.82,387400000.0
2009-03-31 09:50:00,85.815,85.91,85.8,85.9,324600000.0
2009-03-31 09:51:00,85.9,85.96,85.9,85.96,327000000.0
2009-03-31 09:52:00,85.965,85.99,85.945,85.985,422600000.0
2009-03-31 09:53:00,85.985,85.995,85.955,85.985,358000000.0
2009-03-31 09:54:00,85.985,86.035,85.955,86.02,608200000.0
2009-03-31 09:55:00,86.02,86.02,85.9,85.905,360800000.0
2009-03-31 09:56:00,85.905,85.955,85.9,85.955,507000000.0
2009-03-31 09:57:00,85.96,85.985,85.95,85.95,301800000.0
2009-03-31 09:58:00,85.95,86.0,85.945,85.99,352600000.0
2009-03-31 09:59:00,85.99,86.025,85.985,86.005,346400000.0
2009-03-31 10:00:00,86.01,86.035,85.98,86.01,380400000.0
2009-03-31 10:01:00,86.01,86.17,86.01,86.15,492200000.0
2009-03-31 10:02:00,86.145,86.205,86.14,86.205,507000000.0
2009-03-31 10:03:00,86.215,86.335,86.215,86.29,396800000.0
2009-03-31 10:04:00,86.295,86.305,86.215,86.225,580200000.0
2009-03-31 10:05:00,86.225,86.25,86.145,86.15,290400000.0
2009-03-31 10:06:00,86.145,86.155,86.125,86.14,252000000.0
2009-03-31 10:07:00,86.14,86.19,86.135,86.18,284600000.0
2009-03-31 10:08:00,86.18,86.215,86.18,86.2,320800000.0
2009-03-31 10:09:00,86.2,86.215,86.155,86.165,416800000.0
2009-03-31 10:10:00,86.165,86.18,86.12,86.12,137600000.0
2009-03-31 10:11:00,86.12,86.135,86.105,86.115,122000000.0
2009-03-31 10:12:00,86.115,86.115,86.1,86.105,137800000.0
2009-03-31 10:13:00,86.11,86.115,86.1,86.11,138600000.0
2009-03-31 10:14:00,86.1,86.11,86.1,86.105,114000000.0
2009-03-31 10:15:00,86.105,86.11,86.08,86.09,228000000.0
2009-03-31 10:16:00,86.08,86.09,85.96,85.99,337600000.0
2009-03-31 10:17:00,85.99,86.075,85.99,86.065,265000000.0
2009-03-31 10:18:00,86.06,86.075,86.05,86.05,119000000.0
2009-03-31 10:19:00,86.04,86.06,86.02,86.055,212600000.0
2009-03-31 10:20:00,86.05,86.05,85.995,86.005,379800000.0
2009-03-31 10:21:00,86.005,86.03,85.975,85.985,323200000.0
2009-03-31 10:22:00,85.975,85.975,85.915,85.945,354800000.0
2009-03-31 10:23:00,85.95,85.96,85.93,85.935,290200000.0
2009-03-31 10:24:00,85.92,85.995,85.92,85.985,154400000.0
2009-03-31 10:25:00,85.99,85.99,85.905,85.91,123600000.0
2009-03-31 10:26:00,85.915,85.965,85.915,85.965,153200000.0
2009-03-31 10:27:00,85.96,86.05,85.96,86.045,209000000.0
2009-03-31 10:28:00,86.05,86.095,86.03,86.04,338200000.0
2009-03-31 10:29:00,86.045,86.08,86.025,86.03,247600000.0
2009-03-31 10:30:00,86.035,86.085,86.025,86.075,224400000.0
2009-03-31 10:31:00,86.08,86.115,86.055,86.06,337000000.0
2009-03-31 10:32:00,86.065,86.07,86.035,86.04,203400000.0
2009-03-31 10:33:00,86.05,86.09,86.045,86.075,315200001.0
2009-03-31 10:34:00,86.075,86.09,86.065,86.065,66600000.0
2009-03-31 10:35:00,86.065,86.075,86.065,86.075,116400000.0
2009-03-31 10:36:00,86.065,86.105,86.065,86.1,174000000.0
2009-03-31 10:37:00,86.1,86.1,86.04,86.065,237600000.0
2009-03-31 10:38:00,86.06,86.09,86.06,86.075,219200000.0
2009-03-31 10:39:00,86.075,86.095,86.045,86.065,149600000.0
2009-03-31 10:40:00,86.06,86.1,86.06,86.09,264400000.0
2009-03-31 10:41:00,86.085,86.095,86.07,86.075,190200000.0
2009-03-31 10:42:00,86.07,86.075,86.055,86.075,103400000.0
2009-03-31 10:43:00,86.08,86.08,86.035,86.035,122200000.0
2009-03-31 10:44:00,86.035,86.035,85.98,85.99,240800000.0
2009-03-31 10:45:00,85.99,86.035,85.99,86.015,253600000.0
2009-03-31 10:46:00,86.03,86.035,86.0,86.0,118000000.0
2009-03-31 10:47:00,86.01,86.02,85.995,85.995,123800000.0
2009-03-31 10:48:00,85.985,85.995,85.97,85.97,96200000.0
2009-03-31 10:49:00,85.97,85.97,85.955,85.96,59600000.0
2009-03-31 10:50:00,85.955,85.96,85.94,85.95,76400000.0
2009-03-31 10:51:00,85.95,85.96,85.945,85.955,66200000.0
2009-03-31 10:52:00,85.96,85.97,85.96,85.965,35200000.0
2009-03-31 10:53:00,85.96,85.97,85.945,85.955,68600000.0
2009-03-31 10:54:00,85.96,85.97,85.955,85.965,57000000.0
2009-03-31 10:55:00,85.965,85.975,85.93,85.93,149800000.0
2009-03-31 10:56:00,85.93,85.95,85.92,85.945,199800000.0
2009-03-31 10:57:00,85.945,86.0,85.945,85.995,104800000.0
2009-03-31 10:58:00,86.0,86.0,85.975,85.98,359400000.0
2009-03-31 10:59:00,85.975,86.0,85.96,86.0,216600000.0
2009-03-31 11:00:00,86.005,86.005,85.98,85.98,147000000.0
2009-03-31 11:01:00,85.98,85.98,85.935,85.935,231600000.0
2009-03-31 11:02:00,85.935,85.94,85.93,85.93,158400000.0
2009-03-31 11:03:00,85.93,85.95,85.92,85.92,142200000.0
2009-03-31 11:04:00,85.915,85.955,85.905,85.935,352600000.0
2009-03-31 11:05:00,85.935,85.955,85.915,85.95,373000000.0
2009-03-31 11:06:00,85.95,85.97,85.945,85.97,138600000.0
2009-03-31 11:07:00,85.97,85.98,85.955,85.955,329200000.0
2009-03-31 11:08:00,85.955,85.955,85.925,85.94,223800000.0
2009-03-31 11:09:00,85.94,86.0,85.94,85.98,238600000.0
2009-03-31 11:10:00,85.975,86.0,85.955,85.995,264600000.0
2009-03-31 11:11:00,85.99,86.045,85.97,85.975,254400000.0
2009-03-31 11:12:00,85.985,85.985,85.92,85.95,396000000.0
2009-03-31 11:13:00,85.94,85.995,85.94,85.995,236000000.0
2009-03-31 11:14:00,85.99,86.025,85.965,85.975,424800000.0
2009-03-31 11:15:00,85.985,86.01,85.955,86.0,294600000.0
2009-03-31 11:16:00,86.0,86.035,85.995,86.035,184400000.0
2009-03-31 11:17:00,86.035,86.075,86.035,86.07,344200000.0
2009-03-31 11:18:00,86.07,86.12,86.065,86.095,268000000.0
2009-03-31 11:19:00,86.095,86.1,86.065,86.07,354400000.0
2009-03-31 11:20:00,86.065,86.11,86.065,86.105,314000000.0
2009-03-31 11:21:00,86.105,86.11,86.04,86.045,297000000.0
2009-03-31 11:22:00,86.04,86.11,86.04,86.105,248400000.0
2009-03-31 11:23:00,86.11,86.125,86.11,86.12,60800000.0
2009-03-31 11:24:00,86.12,86.155,86.1,86.145,217600000.0
2009-03-31 11:25:00,86.145,86.185,86.145,86.15,297200000.0
2009-03-31 11:26:00,86.155,86.18,86.14,86.175,206400000.0
2009-03-31 11:27:00,86.17,86.195,86.165,86.19,216000000.0
2009-03-31 11:28:00,86.185,86.185,86.155,86.165,123000000.0
2009-03-31 11:29:00,86.17,86.18,86.11,86.135,192800000.0
2009-03-31 11:30:00,86.135,86.16,86.135,86.14,150400000.0
2009-03-31 11:31:00,86.14,86.155,86.105,86.11,154000000.0
2009-03-31 11:32:00,86.105,86.12,86.095,86.1,167800000.0
2009-03-31 11:33:00,86.1,86.115,86.085,86.105,124600000.0
2009-03-31 11:34:00,86.105,86.18,86.08,86.18,268400000.0
2009-03-31 11:35:00,86.18,86.23,86.18,86.215,230400000.0
2009-03-31 11:36:00,86.215,86.24,86.185,86.21,207400000.0
2009-03-31 11:37:00,86.21,86.24,86.205,86.225,243400000.0
2009-03-31 11:38:00,86.215,86.325,86.2,86.315,279200000.0
2009-03-31 11:39:00,86.315,86.33,86.225,86.225,381400000.0
2009-03-31 11:40:00,86.23,86.26,86.23,86.24,123800000.0
2009-03-31 11:41:00,86.24,86.29,86.23,86.29,273800000.0
2009-03-31 11:42:00,86.29,86.29,86.205,86.235,179200000.0
2009-03-31 11:43:00,86.235,86.29,86.215,86.215,341800000.0
2009-03-31 11:44:00,86.22,86.255,86.21,86.24,192400000.0
2009-03-31 11:45:00,86.235,86.275,86.22,86.27,365600000.0
2009-03-31 11:46:00,86.27,86.295,86.265,86.285,315000000.0
2009-03-31 11:47:00,86.285,86.305,86.275,86.28,162400000.0
2009-03-31 11:48:00,86.28,86.285,86.27,86.27,103000000.0
2009-03-31 11:49:00,86.265,86.27,86.25,86.25,67000000.0
2009-03-31 11:50:00,86.25,86.25,86.23,86.24,110000000.0
2009-03-31 11:51:00,86.24,86.255,86.23,86.245,122000000.0
2009-03-31 11:52:00,86.25,86.285,86.24,86.265,161600000.0
2009-03-31 11:53:00,86.265,86.32,86.25,86.31,146600000.0
2009-03-31 11:54:00,86.3,86.355,86.3,86.35,172200000.0
2009-03-31 11:55:00,86.345,86.345,86.255,86.255,118200000.0
2009-03-31 11:56:00,86.255,86.27,86.25,86.27,69400000.0
2009-03-31 11:57:00,86.265,86.285,86.25,86.275,186800000.0
2009-03-31 11:58:00,86.275,86.3,86.265,86.275,83400000.0
2009-03-31 11:59:00,86.28,86.28,86.22,86.225,134200000.0
2009-03-31 12:00:00,86.23,86.25,86.21,86.23,139800000.0
2009-03-31 12:01:00,86.245,86.245,86.2,86.2,232800000.0
2009-03-31 12:02:00,86.195,86.195,86.16,86.17,192600000.0
2009-03-31 12:03:00,86.17,86.205,86.17,86.18,210800000.0
2009-03-31 12:04:00,86.18,86.185,86.16,86.165,145400000.0
2009-03-31 12:05:00,86.17,86.185,86.16,86.16,152000000.0
2009-03-31 12:06:00,86.16,86.185,86.16,86.18,117200000.0
2009-03-31 12:07:00,86.165,86.175,86.14,86.165,149200000.0
2009-03-31 12:08:00,86.18,86.195,86.17,86.195,77800000.0
2009-03-31 12:09:00,86.205,86.22,86.2,86.205,80600000.0
2009-03-31 12:10:00,86.21,86.22,86.205,86.21,109400000.0
2009-03-31 12:11:00,86.215,86.235,86.215,86.225,111000000.0
2009-03-31 12:12:00,86.23,86.265,86.23,86.26,167400000.0
2009-03-31 12:13:00,86.265,86.275,86.245,86.255,206000000.0
2009-03-31 12:14:00,86.26,86.325,86.26,86.28,165800000.0
2009-03-31 12:15:00,86.28,86.295,86.265,86.275,155400000.0
2009-03-31 12:16:00,86.27,86.28,86.24,86.245,72600000.0
2009-03-31 12:17:00,86.245,86.29,86.24,86.29,85800000.0
2009-03-31 12:18:00,86.29,86.3,86.245,86.245,167800000.0
2009-03-31 12:19:00,86.26,86.32,86.25,86.305,115800000.0
2009-03-31 12:20:00,86.305,86.325,86.275,86.295,229200000.0
2009-03-31 12:21:00,86.295,86.295,86.265,86.265,135200000.0
2009-03-31 12:22:00,86.25,86.265,86.22,86.245,215000000.0
2009-03-31 12:23:00,86.25,86.275,86.245,86.275,93600000.0
2009-03-31 12:24:00,86.27,86.28,86.245,86.255,132800000.0
2009-03-31 12:25:00,86.26,86.285,86.26,86.27,116800000.0
2009-03-31 12:26:00,86.28,86.295,86.255,86.28,165600000.0
2009-03-31 12:27:00,86.28,86.34,86.275,86.295,209000000.0
2009-03-31 12:28:00,86.295,86.33,86.28,86.29,219000000.0
2009-03-31 12:29:00,86.285,86.295,86.26,86.27,193800000.0
2009-03-31 12:30:00,86.275,86.31,86.275,86.3,132200000.0
2009-03-31 12:31:00,86.305,86.32,86.285,86.285,236600000.0
2009-03-31 12:32:00,86.29,86.29,86.25,86.25,179000000.0
2009-03-31 12:33:00,86.255,86.28,86.25,86.27,156400000.0
2009-03-31 12:34:00,86.27,86.285,86.245,86.26,103400000.0
2009-03-31 12:35:00,86.26,86.29,86.26,86.285,208200000.0
2009-03-31 12:36:00,86.285,86.3,86.26,86.285,215200000.0
2009-03-31 12:37:00,86.285,86.285,86.25,86.275,110200000.0
2009-03-31 12:38:00,86.27,86.295,86.24,86.295,206000000.0
2009-03-31 12:39:00,86.295,86.34,86.27,86.34,176000000.0
2009-03-31 12:40:00,86.34,86.35,86.315,86.32,145200000.0
2009-03-31 12:41:00,86.32,86.36,86.32,86.36,105800000.0
2009-03-31 12:42:00,86.365,86.405,86.355,86.4,175800000.0
2009-03-31 12:43:00,86.4,86.425,86.37,86.375,172600000.0
2009-03-31 12:44:00,86.37,86.385,86.36,86.38,102600000.0
2009-03-31 12:45:00,86.38,86.405,86.36,86.37,170200000.0
2009-03-31 12:46:00,86.37,86.445,86.35,86.445,162000000.0
2009-03-31 12:47:00,86.44,86.5,86.44,86.475,230400000.0
2009-03-31 12:48:00,86.46,86.47,86.43,86.44,97400000.0
2009-03-31 12:49:00,86.44,86.465,86.42,86.455,202200000.0
2009-03-31 12:50:00,86.46,86.47,86.44,86.45,88600000.0
2009-03-31 12:51:00,86.445,86.445,86.39,86.395,195000000.0
2009-03-31 12:52:00,86.4,86.445,86.395,86.425,300200000.0
2009-03-31 12:53:00,86.43,86.445,86.415,86.44,244600000.0
2009-03-31 12:54:00,86.44,86.445,86.41,86.41,162600000.0
2009-03-31 12:55:00,86.405,86.42,86.375,86.385,109000000.0
2009-03-31 12:56:00,86.4,86.41,86.38,86.39,214000000.0
2009-03-31 12:57:00,86.395,86.41,86.375,86.39,171200000.0
2009-03-31 12:58:00,86.385,86.41,86.385,86.405,78000000.0
2009-03-31 12:59:00,86.41,86.47,86.405,86.425,227800000.0
2009-03-31 13:00:00,86.425,86.435,86.4,86.425,198600000.0
2009-03-31 13:01:00,86.425,86.435,86.405,86.41,74800000.0
2009-03-31 13:02:00,86.405,86.415,86.395,86.415,86800000.0
2009-03-31 13:03:00,86.42,86.42,86.38,86.415,175400000.0
2009-03-31 13:04:00,86.42,86.45,86.41,86.45,83000000.0
2009-03-31 13:05:00,86.44,86.47,86.44,86.47,131600000.0
2009-03-31 13:06:00,86.47,86.47,86.405,86.405,148200000.0
2009-03-31 13:07:00,86.405,86.44,86.385,86.425,171000000.0
2009-03-31 13:08:00,86.425,86.515,86.425,86.51,189000000.0
2009-03-31 13:09:00,86.505,86.58,86.495,86.58,252400000.0
2009-03-31 13:10:00,86.58,86.65,86.575,86.65,232000000.0
2009-03-31 13:11:00,86.645,86.66,86.605,86.66,232200000.0
2009-03-31 13:12:00,86.655,86.665,86.62,86.63,108000000.0
2009-03-31 13:13:00,86.62,86.635,86.595,86.625,197000000.0
2009-03-31 13:14:00,86.63,86.67,86.605,86.66,147400000.0
2009-03-31 13:15:00,86.66,86.67,86.6,86.615,128600000.0
2009-03-31 13:16:00,86.615,86.625,86.575,86.595,155400000.0
2009-03-31 13:17:00,86.595,86.6,86.545,86.545,135600000.0
2009-03-31 13:18:00,86.545,86.57,86.52,86.56,214200000.0
2009-03-31 13:19:00,86.565,86.59,86.55,86.56,182000000.0
2009-03-31 13:20:00,86.56,86.575,86.555,86.57,226800000.0
2009-03-31 13:21:00,86.575,86.585,86.545,86.585,163000000.0
2009-03-31 13:22:00,86.58,86.6,86.555,86.59,243400000.0
2009-03-31 13:23:00,86.59,86.595,86.565,86.58,182200000.0
2009-03-31 13:24:00,86.58,86.595,86.55,86.55,156600000.0
2009-03-31 13:25:00,86.545,86.565,86.53,86.54,174200000.0
2009-03-31 13:26:00,86.545,86.565,86.515,86.53,131800000.0
2009-03-31 13:27:00,86.53,86.54,86.5,86.525,120600000.0
2009-03-31 13:28:00,86.525,86.535,86.49,86.5,157200000.0
2009-03-31 13:29:00,86.5,86.5,86.47,86.47,102600000.0
2009-03-31 13:30:00,86.475,86.475,86.43,86.44,139200000.0
2009-03-31 13:31:00,86.425,86.44,86.405,86.41,181800000.0
2009-03-31 13:32:00,86.415,86.42,86.395,86.405,138000000.0
2009-03-31 13:33:00,86.395,86.405,86.375,86.38,101000000.0
2009-03-31 13:34:00,86.385,86.425,86.385,86.405,128200000.0
2009-03-31 13:35:00,86.4,86.445,86.395,86.44,221200000.0
2009-03-31 13:36:00,86.44,86.44,86.395,86.395,119000000.0
2009-03-31 13:37:00,86.405,86.415,86.39,86.415,126000000.0
2009-03-31 13:38:00,86.415,86.415,86.375,86.375,140400000.0
2009-03-31 13:39:00,86.375,86.375,86.33,86.365,151600000.0
2009-03-31 13:40:00,86.365,86.37,86.325,86.325,224800000.0
2009-03-31 13:41:00,86.325,86.365,86.32,86.345,271600000.0
2009-03-31 13:42:00,86.345,86.365,86.345,86.355,125000000.0
2009-03-31 13:43:00,86.36,86.38,86.36,86.375,106600000.0
2009-03-31 13:44:00,86.375,86.41,86.37,86.41,85600000.0
2009-03-31 13:45:00,86.41,86.425,86.4,86.415,100400000.0
2009-03-31 13:46:00,86.415,86.45,86.4,86.445,174400000.0
2009-03-31 13:47:00,86.44,86.46,86.44,86.46,61600000.0
2009-03-31 13:48:00,86.455,86.505,86.435,86.495,85600000.0
2009-03-31 13:49:00,86.485,86.495,86.47,86.475,172400000.0
2009-03-31 13:50:00,86.475,86.49,86.465,86.48,129800000.0
2009-03-31 13:51:00,86.48,86.485,86.455,86.475,127400000.0
2009-03-31 13:52:00,86.48,86.485,86.43,86.455,171400000.0
2009-03-31 13:53:00,86.465,86.465,86.385,86.41,220500000.0
2009-03-31 13:54:00,86.415,86.45,86.38,86.385,162800000.0
2009-03-31 13:55:00,86.385,86.395,86.35,86.39,202800000.0
2009-03-31 13:56:00,86.39,86.42,86.37,86.39,248400000.0
2009-03-31 13:57:00,86.39,86.405,86.38,86.38,211000000.0
2009-03-31 13:58:00,86.38,86.395,86.36,86.38,163600000.0
2009-03-31 13:59:00,86.38,86.4,86.35,86.36,230200000.0
2009-03-31 14:00:00,86.37,86.38,86.36,86.37,275000000.0
2009-03-31 14:01:00,86.375,86.42,86.36,86.42,266200000.0
2009-03-31 14:02:00,86.42,86.445,86.415,86.44,183400000.0
2009-03-31 14:03:00,86.445,86.465,86.415,86.465,322400000.0
2009-03-31 14:04:00,86.475,86.57,86.475,86.53,286000000.0
2009-03-31 14:05:00,86.53,86.535,86.515,86.52,144800000.0
2009-03-31 14:06:00,86.515,86.53,86.47,86.505,402800000.0
2009-03-31 14:07:00,86.505,86.575,86.505,86.53,423600000.0
2009-03-31 14:08:00,86.53,86.57,86.53,86.545,293000000.0
2009-03-31 14:09:00,86.545,86.57,86.505,86.535,313600000.0
2009-03-31 14:10:00,86.535,86.6,86.535,86.6,311200000.0
2009-03-31 14:11:00,86.59,86.61,86.57,86.57,214800000.0
2009-03-31 14:12:00,86.575,86.59,86.545,86.57,196200000.0
2009-03-31 14:13:00,86.575,86.58,86.55,86.55,230200000.0
2009-03-31 14:14:00,86.55,86.555,86.505,86.555,355400000.0
2009-03-31 14:15:00,86.555,86.58,86.53,86.555,357200000.0
2009-03-31 14:16:00,86.555,86.595,86.515,86.515,365800000.0
2009-03-31 14:17:00,86.52,86.55,86.51,86.54,196200000.0
2009-03-31 14:18:00,86.545,86.57,86.525,86.555,268400000.0
2009-03-31 14:19:00,86.555,86.56,86.52,86.54,251000000.0
2009-03-31 14:20:00,86.52,86.545,86.52,86.535,111200000.0
2009-03-31 14:21:00,86.54,86.575,86.535,86.575,162200000.0
2009-03-31 14:22:00,86.57,86.6,86.55,86.58,331400000.0
2009-03-31 14:23:00,86.58,86.62,86.58,86.595,286200000.0
2009-03-31 14:24:00,86.59,86.59,86.515,86.53,196800000.0
2009-03-31 14:25:00,86.53,86.565,86.525,86.545,219000000.0
2009-03-31 14:26:00,86.55,86.58,86.545,86.575,319200000.0
2009-03-31 14:27:00,86.575,86.58,86.54,86.54,235400000.0
2009-03-31 14:28:00,86.545,86.555,86.535,86.54,170200000.0
2009-03-31 14:29:00,86.54,86.565,86.54,86.56,200800000.0
2009-03-31 14:30:00,86.56,86.585,86.55,86.58,144800000.0
2009-03-31 14:31:00,86.575,86.59,86.54,86.545,184400000.0
2009-03-31 14:32:00,86.545,86.565,86.53,86.55,293600000.0
2009-03-31 14:33:00,86.555,86.555,86.5,86.51,273600000.0
2009-03-31 14:34:00,86.51,86.58,86.51,86.57,211200000.0
2009-03-31 14:35:00,86.575,86.595,86.57,86.59,146800000.0
2009-03-31 14:36:00,86.59,86.61,86.58,86.605,145400000.0
2009-03-31 14:37:00,86.605,86.64,86.595,86.63,167800000.0
2009-03-31 14:38:00,86.625,86.635,86.595,86.61,264800000.0
2009-03-31 14:39:00,86.605,86.645,86.595,86.64,262800000.0
2009-03-31 14:40:00,86.65,86.685,86.645,86.68,205200000.0
2009-03-31 14:41:00,86.69,86.69,86.66,86.67,249800000.0
2009-03-31 14:42:00,86.675,86.675,86.64,86.64,181400000.0
2009-03-31 14:43:00,86.64,86.64,86.6,86.61,164200000.0
2009-03-31 14:44:00,86.6,86.64,86.6,86.64,177600000.0
2009-03-31 14:45:00,86.64,86.65,86.615,86.645,164600000.0
2009-03-31 14:46:00,86.645,86.645,86.615,86.615,138000000.0
2009-03-31 14:47:00,86.61,86.625,86.6,86.625,214600000.0
2009-03-31 14:48:00,86.62,86.625,86.59,86.6,249800000.0
2009-03-31 14:49:00,86.595,86.615,86.58,86.585,217400000.0
2009-03-31 14:50:00,86.585,86.63,86.585,86.615,218400000.0
2009-03-31 14:51:00,86.615,86.66,86.6,86.655,263400000.0
2009-03-31 14:52:00,86.655,86.665,86.635,86.665,184200000.0
2009-03-31 14:53:00,86.67,86.675,86.63,86.63,214600000.0
2009-03-31 14:54:00,86.63,86.65,86.61,86.65,184600000.0
2009-03-31 14:55:00,86.65,86.67,86.635,86.665,180000000.0
2009-03-31 14:56:00,86.67,86.68,86.63,86.64,288200000.0
2009-03-31 14:57:00,86.635,86.665,86.63,86.655,299400000.0
2009-03-31 14:58:00,86.655,86.655,86.605,86.61,258400000.0
2009-03-31 14:59:00,86.61,86.615,86.6,86.615,215400000.0
2009-03-31 15:00:00,86.605,86.64,86.545,86.545,381400000.0
2009-03-31 15:01:00,86.555,86.58,86.49,86.5,275600000.0
2009-03-31 15:02:00,86.5,86.505,86.43,86.44,303800000.0
2009-03-31 15:03:00,86.44,86.44,86.365,86.37,396400000.0
2009-03-31 15:04:00,86.365,86.395,86.355,86.395,215000000.0
2009-03-31 15:05:00,86.39,86.415,86.34,86.34,228000000.0
2009-03-31 15:06:00,86.35,86.395,86.345,86.37,305000000.0
2009-03-31 15:07:00,86.38,86.415,86.37,86.41,182400000.0
2009-03-31 15:08:00,86.41,86.435,86.395,86.415,160500000.0
2009-03-31 15:09:00,86.415,86.45,86.415,86.44,125600000.0
2009-03-31 15:10:00,86.435,86.45,86.43,86.435,114200000.0
2009-03-31 15:11:00,86.43,86.43,86.38,86.41,248000000.0
2009-03-31 15:12:00,86.415,86.44,86.405,86.43,181400000.0
2009-03-31 15:13:00,86.43,86.505,86.425,86.505,147800000.0
2009-03-31 15:14:00,86.505,86.535,86.49,86.525,211200000.0
2009-03-31 15:15:00,86.525,86.54,86.52,86.52,202400000.0
2009-03-31 15:16:00,86.525,86.53,86.455,86.46,274200000.0
2009-03-31 15:17:00,86.455,86.485,86.43,86.485,202800000.0
2009-03-31 15:18:00,86.49,86.57,86.485,86.565,165400000.0
2009-03-31 15:19:00,86.565,86.585,86.53,86.54,165800000.0
2009-03-31 15:20:00,86.54,86.565,86.54,86.555,212000000.0
2009-03-31 15:21:00,86.56,86.56,86.54,86.55,73000000.0
2009-03-31 15:22:00,86.55,86.575,86.535,86.565,193600000.0
2009-03-31 15:23:00,86.565,86.595,86.565,86.57,215800000.0
2009-03-31 15:24:00,86.565,86.575,86.54,86.54,205200000.0
2009-03-31 15:25:00,86.545,86.555,86.52,86.52,103000000.0
2009-03-31 15:26:00,86.51,86.57,86.51,86.555,167800000.0
2009-03-31 15:27:00,86.555,86.565,86.535,86.55,173600000.0
2009-03-31 15:28:00,86.55,86.555,86.495,86.51,127000000.0
2009-03-31 15:29:00,86.51,86.52,86.47,86.49,190400000.0
2009-03-31 15:30:00,86.495,86.5,86.47,86.47,123400000.0
2009-03-31 15:31:00,86.47,86.5,86.465,86.485,171000000.0
2009-03-31 15:32:00,86.485,86.525,86.465,86.505,242000000.0
2009-03-31 15:33:00,86.505,86.55,86.495,86.53,217400000.0
2009-03-31 15:34:00,86.53,86.53,86.49,86.52,149800000.0
2009-03-31 15:35:00,86.53,86.54,86.5,86.525,114400000.0
2009-03-31 15:36:00,86.525,86.535,86.51,86.52,124600000.0
2009-03-31 15:37:00,86.515,86.54,86.49,86.51,101200000.0
2009-03-31 15:38:00,86.515,86.525,86.51,86.52,59400000.0
2009-03-31 15:39:00,86.525,86.54,86.505,86.505,88800000.0
2009-03-31 15:40:00,86.505,86.515,86.47,86.47,194600000.0
2009-03-31 15:41:00,86.475,86.475,86.43,86.435,197600000.0
2009-03-31 15:42:00,86.435,86.44,86.395,86.41,281600000.0
2009-03-31 15:43:00,86.415,86.425,86.39,86.405,137400000.0
2009-03-31 15:44:00,86.405,86.41,86.365,86.38,298200000.0
2009-03-31 15:45:00,86.38,86.425,86.375,86.405,228000000.0
2009-03-31 15:46:00,86.41,86.45,86.41,86.435,250400000.0
2009-03-31 15:47:00,86.435,86.445,86.38,86.405,159800000.0
2009-03-31 15:48:00,86.405,86.45,86.38,86.45,140600000.0
2009-03-31 15:49:00,86.45,86.475,86.435,86.47,156400000.0
2009-03-31 15:50:00,86.47,86.48,86.44,86.44,118000000.0
2009-03-31 15:51:00,86.44,86.44,86.385,86.4,261600000.0
2009-03-31 15:52:00,86.4,86.41,86.375,86.39,152200000.0
2009-03-31 15:53:00,86.4,86.44,86.39,86.43,213200000.0
2009-03-31 15:54:00,86.43,86.44,86.38,86.395,367400000.0
2009-03-31 15:55:00,86.39,86.41,86.365,86.41,131600000.0
2009-03-31 15:56:00,86.41,86.425,86.39,86.395,182000000.0
2009-03-31 15:57:00,86.395,86.405,86.37,86.38,319400000.0
2009-03-31 15:58:00,86.38,86.4,86.335,86.385,320600000.0
2009-03-31 15:59:00,86.385,86.41,86.36,86.385,345800000.0
2009-03-31 16:00:00,86.38,86.405,86.36,86.37,265600000.0
2009-03-31 16:01:00,86.37,86.4,86.345,86.35,385000000.0
2009-03-31 16:02:00,86.345,86.37,86.335,86.365,195800000.0
2009-03-31 16:03:00,86.365,86.38,86.345,86.355,235400001.0
2009-03-31 16:04:00,86.36,86.41,86.36,86.38,224800000.0
2009-03-31 16:05:00,86.385,86.41,86.375,86.41,228400000.0
2009-03-31 16:06:00,86.415,86.455,86.385,86.415,324600000.0
2009-03-31 16:07:00,86.415,86.425,86.375,86.375,335000000.0
2009-03-31 16:08:00,86.375,86.44,86.35,86.395,303200000.0
2009-03-31 16:09:00,86.39,86.41,86.35,86.38,297000000.0
2009-03-31 16:10:00,86.38,86.4,86.365,86.395,127000000.0
2009-03-31 16:11:00,86.395,86.4,86.39,86.395,83400000.0
2009-03-31 16:12:00,86.4,86.4,86.355,86.38,151400000.0
2009-03-31 16:13:00,86.38,86.4,86.365,86.365,170000000.0
2009-03-31 16:14:00,86.365,86.395,86.365,86.39,89600000.0
2009-03-31 16:15:00,86.385,86.455,86.385,86.415,221400000.0
2009-03-31 16:16:00,86.41,86.435,86.38,86.42,335200000.0
2009-03-31 16:17:00,86.42,86.465,86.41,86.46,264200000.0
2009-03-31 16:18:00,86.46,86.49,86.44,86.455,357400000.0
2009-03-31 16:19:00,86.455,86.47,86.445,86.46,188800000.0
2009-03-31 16:20:00,86.47,86.51,86.46,86.51,177200000.0
2009-03-31 16:21:00,86.505,86.53,86.49,86.49,126000000.0
2009-03-31 16:22:00,86.49,86.5,86.46,86.475,163800000.0
2009-03-31 16:23:00,86.48,86.505,86.48,86.495,104600000.0
2009-03-31 16:24:00,86.505,86.525,86.5,86.52,70400000.0
2009-03-31 16:25:00,86.515,86.575,86.505,86.565,183800000.0
2009-03-31 16:26:00,86.57,86.575,86.535,86.545,236000000.0
2009-03-31 16:27:00,86.55,86.555,86.51,86.53,262200000.0
2009-03-31 16:28:00,86.53,86.545,86.51,86.525,187800000.0
2009-03-31 16:29:00,86.525,86.565,86.495,86.56,246600000.0
2009-03-31 16:30:00,86.56,86.57,86.53,86.55,154000000.0
2009-03-31 16:31:00,86.555,86.595,86.55,86.585,193800000.0
2009-03-31 16:32:00,86.585,86.635,86.565,86.635,205400000.0
2009-03-31 16:33:00,86.645,86.675,86.62,86.645,254000000.0
2009-03-31 16:34:00,86.645,86.665,86.62,86.625,374000000.0
2009-03-31 16:35:00,86.63,86.665,86.63,86.65,199800000.0
2009-03-31 16:36:00,86.655,86.67,86.63,86.64,309000000.0
2009-03-31 16:37:00,86.64,86.665,86.64,86.655,171200000.0
2009-03-31 16:38:00,86.65,86.69,86.65,86.67,238000000.0
2009-03-31 16:39:00,86.67,86.695,86.665,86.675,189200000.0
2009-03-31 16:40:00,86.68,86.7,86.655,86.665,202200000.0
2009-03-31 16:41:00,86.665,86.68,86.66,86.665,166200000.0
2009-03-31 16:42:00,86.66,86.67,86.65,86.67,163400000.0
2009-03-31 16:43:00,86.67,86.685,86.655,86.67,231200000.0
2009-03-31 16:44:00,86.675,86.72,86.665,86.7,223600000.0
2009-03-31 16:45:00,86.7,86.72,86.7,86.715,129600000.0
2009-03-31 16:46:00,86.71,86.72,86.685,86.72,202400000.0
2009-03-31 16:47:00,86.715,86.75,86.71,86.74,212200000.0
2009-03-31 16:48:00,86.735,86.745,86.595,86.615,321000000.0
2009-03-31 16:49:00,86.615,86.645,86.545,86.565,385800000.0
2009-03-31 16:50:00,86.56,86.57,86.495,86.495,330200000.0
2009-03-31 16:51:00,86.495,86.525,86.485,86.49,257000000.0
2009-03-31 16:52:00,86.495,86.52,86.47,86.495,261000000.0
2009-03-31 16:53:00,86.485,86.52,86.475,86.51,243600000.0
2009-03-31 16:54:00,86.505,86.56,86.505,86.555,264000000.0
2009-03-31 16:55:00,86.545,86.56,86.53,86.545,234000000.0
2009-03-31 16:56:00,86.54,86.56,86.505,86.51,366800000.0
2009-03-31 16:57:00,86.505,86.585,86.505,86.545,381600000.0
2009-03-31 16:58:00,86.54,86.68,86.52,86.64,462200000.0
2009-03-31 16:59:00,86.63,86.88,86.63,86.855,389700000.0
2009-03-31 17:00:00,86.845,86.9,86.785,86.795,393100000.0
2009-03-31 17:01:00,86.785,86.785,86.685,86.735,359400000.0
2009-03-31 17:02:00,86.73,86.77,86.695,86.74,363100000.0
2009-03-31 17:03:00,86.74,86.8,86.715,86.8,450800000.0
2009-03-31 17:04:00,86.79,86.885,86.785,86.88,430200000.0
2009-03-31 17:05:00,86.88,86.88,86.725,86.735,415200000.0
2009-03-31 17:06:00,86.73,86.755,86.665,86.67,383800000.0
2009-03-31 17:07:00,86.665,86.7,86.585,86.585,414000000.0
2009-03-31 17:08:00,86.59,86.67,86.585,86.665,417200000.0
2009-03-31 17:09:00,86.665,86.715,86.63,86.715,364200000.0
2009-03-31 17:10:00,86.71,86.76,86.69,86.755,271800000.0
2009-03-31 17:11:00,86.76,86.77,86.71,86.755,325000000.0
2009-03-31 17:12:00,86.75,86.985,86.75,86.945,367800000.0
2009-03-31 17:13:00,86.935,87.055,86.915,87.025,374800000.0
2009-03-31 17:14:00,87.025,87.03,86.98,87.01,357800000.0
2009-03-31 17:15:00,87.01,87.015,86.885,86.89,361800000.0
2009-03-31 17:16:00,86.9,86.96,86.875,86.88,355000000.0
2009-03-31 17:17:00,86.88,87.01,86.88,87.01,384800000.0
2009-03-31 17:18:00,87.01,87.015,86.96,86.99,313400000.0
2009-03-31 17:19:00,86.99,87.055,86.99,87.055,276100000.0
2009-03-31 17:20:00,87.04,87.06,86.99,87.005,273200000.0
2009-03-31 17:21:00,86.995,87.01,86.935,86.935,320000000.0
2009-03-31 17:22:00,86.935,87.05,86.915,87.045,345400000.0
2009-03-31 17:23:00,87.05,87.08,86.98,86.98,341300000.0
2009-03-31 17:24:00,86.98,86.99,86.96,86.985,314400000.0
2009-03-31 17:25:00,86.985,86.995,86.95,86.975,252600000.0
2009-03-31 17:26:00,86.975,87.0,86.965,86.99,203200000.0
2009-03-31 17:27:00,86.99,87.015,86.985,87.015,343000000.0
2009-03-31 17:28:00,87.015,87.045,87.0,87.025,201600000.0
2009-03-31 17:29:00,87.025,87.055,86.99,87.055,350000000.0
2009-03-31 17:30:00,87.055,87.07,87.025,87.025,192600000.0
2009-03-31 17:31:00,87.025,87.085,87.025,87.065,272400000.0
2009-03-31 17:32:00,87.065,87.075,87.04,87.065,242200000.0
2009-03-31 17:33:00,87.065,87.165,87.065,87.08,276600000.0
2009-03-31 17:34:00,87.075,87.145,87.07,87.145,255400000.0
2009-03-31 17:35:00,87.14,87.145,87.11,87.145,444000000.0
2009-03-31 17:36:00,87.145,87.19,87.13,87.135,290800000.0
2009-03-31 17:37:00,87.135,87.14,87.11,87.115,185000000.0
2009-03-31 17:38:00,87.115,87.135,87.095,87.095,175200000.0
2009-03-31 17:39:00,87.1,87.16,87.095,87.155,204600000.0
2009-03-31 17:40:00,87.155,87.18,87.14,87.155,142000000.0
2009-03-31 17:41:00,87.16,87.2,87.13,87.18,188400000.0
2009-03-31 17:42:00,87.18,87.195,87.13,87.14,179800000.0
2009-03-31 17:43:00,87.145,87.145,87.06,87.125,287400000.0
2009-03-31 17:44:00,87.13,87.165,87.105,87.13,221400000.0
2009-03-31 17:45:00,87.135,87.165,87.115,87.135,323200000.0
2009-03-31 17:46:00,87.14,87.155,87.05,87.05,267600000.0
2009-03-31 17:47:00,87.055,87.135,87.025,87.135,367400000.0
2009-03-31 17:48:00,87.13,87.13,87.075,87.125,225800000.0
2009-03-31 17:49:00,87.12,87.125,87.045,87.045,249600000.0
2009-03-31 17:50:00,87.045,87.045,86.985,87.025,280800000.0
2009-03-31 17:51:00,87.035,87.035,87.0,87.03,160600000.0
2009-03-31 17:52:00,87.03,87.03,87.005,87.02,121400000.0
2009-03-31 17:53:00,87.015,87.06,86.975,86.975,327600000.0
2009-03-31 17:54:00,86.975,86.995,86.96,86.99,208600000.0
2009-03-31 17:55:00,86.99,87.01,86.945,86.985,301200000.0
2009-03-31 17:56:00,86.98,87.02,86.98,87.01,257000000.0
2009-03-31 17:57:00,87.01,87.01,86.965,87.0,173000000.0
2009-03-31 17:58:00,86.995,87.03,86.97,87.015,255000000.0
2009-03-31 17:59:00,87.015,87.035,86.98,86.995,193600000.0
2009-03-31 18:00:00,86.99,86.995,86.955,86.975,259000000.0
2009-03-31 18:01:00,86.97,87.045,86.97,87.025,340600000.0
2009-03-31 18:02:00,87.015,87.03,86.97,86.99,295200000.0
2009-03-31 18:03:00,86.99,87.01,86.96,86.98,242000000.0
2009-03-31 18:04:00,86.98,87.01,86.96,86.965,356200000.0
2009-03-31 18:05:00,86.97,86.97,86.84,86.84,328400000.0
2009-03-31 18:06:00,86.84,86.855,86.775,86.845,350200000.0
2009-03-31 18:07:00,86.835,86.86,86.81,86.81,184400000.0
2009-03-31 18:08:00,86.815,86.9,86.81,86.88,210200000.0
2009-03-31 18:09:00,86.88,86.945,86.88,86.91,252600000.0
2009-03-31 18:10:00,86.9,86.915,86.85,86.86,386400000.0
2009-03-31 18:11:00,86.855,86.9,86.85,86.855,347500000.0
2009-03-31 18:12:00,86.855,86.87,86.84,86.865,260800000.0
2009-03-31 18:13:00,86.86,86.935,86.855,86.935,332400000.0
2009-03-31 18:14:00,86.935,86.96,86.93,86.945,262400000.0
2009-03-31 18:15:00,86.94,86.965,86.93,86.96,167000000.0
2009-03-31 18:16:00,86.96,86.975,86.95,86.97,187200000.0
2009-03-31 18:17:00,86.97,86.97,86.87,86.9,175600000.0
2009-03-31 18:18:00,86.9,86.94,86.9,86.905,181400000.0
2009-03-31 18:19:00,86.91,86.925,86.9,86.92,151200000.0
2009-03-31 18:20:00,86.915,86.92,86.88,86.9,192600000.0
2009-03-31 18:21:00,86.9,86.915,86.895,86.905,97200000.0
2009-03-31 18:22:00,86.905,86.92,86.905,86.92,37800000.0
2009-03-31 18:23:00,86.92,86.92,86.825,86.85,216200000.0
2009-03-31 18:24:00,86.845,86.895,86.845,86.855,157600000.0
2009-03-31 18:25:00,86.86,86.9,86.84,86.89,151000000.0
2009-03-31 18:26:00,86.89,86.9,86.865,86.89,197200000.0
2009-03-31 18:27:00,86.89,86.895,86.875,86.875,147000000.0
2009-03-31 18:28:00,86.875,86.875,86.795,86.795,222600000.0
2009-03-31 18:29:00,86.805,86.82,86.775,86.81,423600000.0
2009-03-31 18:30:00,86.81,86.82,86.775,86.775,320000000.0
2009-03-31 18:31:00,86.775,86.815,86.775,86.795,177600000.0
2009-03-31 18:32:00,86.805,86.805,86.76,86.775,196200000.0
2009-03-31 18:33:00,86.77,86.79,86.77,86.77,92600000.0
2009-03-31 18:34:00,86.77,86.795,86.77,86.795,174000000.0
2009-03-31 18:35:00,86.795,86.81,86.78,86.8,148000000.0
2009-03-31 18:36:00,86.8,86.8,86.775,86.79,126000000.0
2009-03-31 18:37:00,86.79,86.815,86.78,86.815,176000000.0
2009-03-31 18:38:00,86.81,86.82,86.795,86.81,110800000.0
2009-03-31 18:39:00,86.82,86.885,86.82,86.865,163600000.0
2009-03-31 18:40:00,86.865,86.935,86.865,86.93,102600000.0
2009-03-31 18:41:00,86.925,86.945,86.895,86.9,132800000.0
2009-03-31 18:42:00,86.9,86.91,86.885,86.885,58000000.0
2009-03-31 18:43:00,86.88,86.88,86.855,86.865,127200000.0
2009-03-31 18:44:00,86.855,86.885,86.855,86.86,70400000.0
2009-03-31 18:45:00,86.865,86.885,86.855,86.88,55400000.0
2009-03-31 18:46:00,86.87,86.91,86.865,86.91,104000000.0
2009-03-31 18:47:00,86.91,86.915,86.885,86.885,156600000.0
2009-03-31 18:48:00,86.885,86.89,86.865,86.885,91800000.0
2009-03-31 18:49:00,86.885,86.895,86.87,86.88,105600000.0
2009-03-31 18:50:00,86.87,86.88,86.86,86.86,75600000.0
2009-03-31 18:51:00,86.86,86.865,86.835,86.855,178400000.0
2009-03-31 18:52:00,86.865,86.915,86.825,86.825,334800000.0
2009-03-31 18:53:00,86.83,86.895,86.83,86.89,345000000.0
2009-03-31 18:54:00,86.895,86.92,86.87,86.875,401000000.0
2009-03-31 18:55:00,86.885,86.905,86.875,86.885,305000000.0
2009-03-31 18:56:00,86.885,86.885,86.87,86.875,179800000.0
2009-03-31 18:57:00,86.87,86.925,86.855,86.915,216600000.0
2009-03-31 18:58:00,86.915,86.93,86.885,86.885,175400000.0
2009-03-31 18:59:00,86.885,86.895,86.87,86.875,327200000.0
2009-03-31 19:00:00,86.875,86.9,86.855,86.895,341200000.0
2009-03-31 19:01:00,86.895,86.895,86.85,86.875,292800000.0
2009-03-31 19:02:00,86.88,86.885,86.83,86.875,299800000.0
2009-03-31 19:03:00,86.88,86.88,86.865,86.88,91800000.0
2009-03-31 19:04:00,86.88,86.89,86.87,86.89,105200000.0
2009-03-31 19:05:00,86.89,86.895,86.845,86.845,196800000.0
2009-03-31 19:06:00,86.82,86.84,86.81,86.825,150200000.0
2009-03-31 19:07:00,86.83,86.835,86.805,86.81,158000000.0
2009-03-31 19:08:00,86.805,86.815,86.765,86.765,145400000.0
2009-03-31 19:09:00,86.765,86.815,86.76,86.815,186200000.0
2009-03-31 19:10:00,86.82,86.865,86.815,86.86,259800000.0
2009-03-31 19:11:00,86.855,86.905,86.835,86.895,244500000.0
2009-03-31 19:12:00,86.89,86.905,86.875,86.9,123400000.0
2009-03-31 19:13:00,86.9,86.94,86.89,86.915,210400000.0
2009-03-31 19:14:00,86.915,86.915,86.87,86.9,168400000.0
2009-03-31 19:15:00,86.9,86.915,86.88,86.89,164200000.0
2009-03-31 19:16:00,86.89,86.905,86.88,86.885,75800000.0
2009-03-31 19:17:00,86.885,86.885,86.87,86.885,112800000.0
2009-03-31 19:18:00,86.88,86.885,86.815,86.84,241200000.0
2009-03-31 19:19:00,86.84,86.87,86.84,86.855,160000000.0
2009-03-31 19:20:00,86.855,86.885,86.85,86.865,211800000.0
2009-03-31 19:21:00,86.865,86.915,86.85,86.85,270800000.0
2009-03-31 19:22:00,86.855,86.855,86.81,86.84,206400000.0
2009-03-31 19:23:00,86.84,86.85,86.835,86.84,50000000.0
2009-03-31 19:24:00,86.845,86.88,86.84,86.875,108800000.0
2009-03-31 19:25:00,86.88,86.88,86.87,86.875,47000000.0
2009-03-31 19:26:00,86.875,86.875,86.865,86.87,34600000.0
2009-03-31 19:27:00,86.865,86.865,86.86,86.86,43600000.0
2009-03-31 19:28:00,86.865,86.87,86.86,86.865,23400000.0
2009-03-31 19:29:00,86.865,86.87,86.86,86.865,40400000.0
2009-03-31 19:30:00,86.865,86.89,86.865,86.875,101000000.0
2009-03-31 19:31:00,86.87,86.925,86.855,86.91,111400000.0
2009-03-31 19:32:00,86.91,86.955,86.91,86.935,182600000.0
2009-03-31 19:33:00,86.945,86.96,86.93,86.945,78800000.0
2009-03-31 19:34:00,86.95,86.955,86.92,86.955,93800000.0
2009-03-31 19:35:00,86.96,86.975,86.895,86.895,161400000.0
2009-03-31 19:36:00,86.9,86.91,86.88,86.895,162200000.0
2009-03-31 19:37:00,86.895,86.91,86.885,86.9,134400000.0
2009-03-31 19:38:00,86.89,86.89,86.84,86.84,140200000.0
2009-03-31 19:39:00,86.84,86.85,86.83,86.85,76000000.0
2009-03-31 19:40:00,86.845,86.845,86.815,86.815,112400000.0
2009-03-31 19:41:00,86.815,86.825,86.795,86.795,103800000.0
2009-03-31 19:42:00,86.785,86.82,86.785,86.8,181200000.0
2009-03-31 19:43:00,86.805,86.805,86.79,86.8,60400000.0
2009-03-31 19:44:00,86.795,86.805,86.79,86.8,88200000.0
2009-03-31 19:45:00,86.795,86.84,86.79,86.805,199200000.0
2009-03-31 19:46:00,86.8,86.82,86.79,86.795,135000000.0
2009-03-31 19:47:00,86.795,86.805,86.79,86.795,63800000.0
2009-03-31 19:48:00,86.795,86.83,86.79,86.825,92800000.0
2009-03-31 19:49:00,86.815,86.825,86.81,86.82,89000000.0
2009-03-31 19:50:00,86.815,86.82,86.775,86.775,68000000.0
2009-03-31 19:51:00,86.77,86.775,86.77,86.775,22800000.0
2009-03-31 19:52:00,86.775,86.81,86.775,86.795,123200000.0
2009-03-31 19:53:00,86.79,86.825,86.785,86.82,165600000.0
2009-03-31 19:54:00,86.825,86.825,86.77,86.77,208000000.0
2009-03-31 19:55:00,86.77,86.785,86.755,86.775,136600000.0
2009-03-31 19:56:00,86.775,86.8,86.765,86.77,165600000.0
2009-03-31 19:57:00,86.765,86.775,86.76,86.77,130400000.0
2009-03-31 19:58:00,86.775,86.815,86.77,86.77,147000000.0
2009-03-31 19:59:00,86.775,86.78,86.735,86.755,332000000.0
2009-03-31 20:00:00,86.755,86.775,86.755,86.77,119600000.0
2009-03-31 20:01:00,86.775,86.81,86.75,86.76,164600000.0
2009-03-31 20:02:00,86.77,86.79,86.76,86.78,166400000.0
2009-03-31 20:03:00,86.78,86.785,86.77,86.775,80800000.0
2009-03-31 20:04:00,86.775,86.78,86.74,86.765,213600000.0
2009-03-31 20:05:00,86.765,86.77,86.75,86.77,140200000.0
2009-03-31 20:06:00,86.765,86.82,86.765,86.82,103600000.0
2009-03-31 20:07:00,86.825,86.825,86.8,86.815,43200000.0
2009-03-31 20:08:00,86.81,86.825,86.81,86.82,51000000.0
2009-03-31 20:09:00,86.82,86.84,86.8,86.835,153000000.0
2009-03-31 20:10:00,86.835,86.85,86.835,86.84,54400000.0
2009-03-31 20:11:00,86.84,86.84,86.815,86.83,90400000.0
2009-03-31 20:12:00,86.83,86.86,86.825,86.84,156000000.0
2009-03-31 20:13:00,86.85,86.86,86.835,86.85,69800000.0
2009-03-31 20:14:00,86.855,86.885,86.85,86.865,196800000.0
2009-03-31 20:15:00,86.865,86.895,86.86,86.895,102000000.0
2009-03-31 20:16:00,86.89,86.895,86.885,86.89,104200000.0
2009-03-31 20:17:00,86.89,86.91,86.88,86.905,121600000.0
2009-03-31 20:18:00,86.905,86.92,86.89,86.92,146600000.0
2009-03-31 20:19:00,86.92,86.95,86.905,86.925,220400000.0
2009-03-31 20:20:00,86.925,86.925,86.89,86.89,328200000.0
2009-03-31 20:21:00,86.89,86.905,86.88,86.905,111400000.0
2009-03-31 20:22:00,86.9,86.915,86.89,86.89,141600000.0
2009-03-31 20:23:00,86.885,86.915,86.885,86.905,41400000.0
2009-03-31 20:24:00,86.905,86.92,86.9,86.92,106400000.0
2009-03-31 20:25:00,86.92,86.945,86.91,86.945,152200000.0
2009-03-31 20:26:00,86.945,86.95,86.94,86.945,80200000.0
2009-03-31 20:27:00,86.94,86.94,86.905,86.905,78600000.0
2009-03-31 20:28:00,86.915,86.92,86.89,86.895,113800000.0
2009-03-31 20:29:00,86.895,86.915,86.895,86.9,163600000.0
2009-03-31 20:30:00,86.9,86.95,86.9,86.94,142800000.0
2009-03-31 20:31:00,86.94,86.975,86.915,86.925,176400000.0
2009-03-31 20:32:00,86.925,86.925,86.875,86.875,196400000.0
2009-03-31 20:33:00,86.875,86.905,86.87,86.905,107200000.0
2009-03-31 20:34:00,86.9,86.91,86.88,86.89,59400000.0
2009-03-31 20:35:00,86.895,86.915,86.89,86.905,142600000.0
2009-03-31 20:36:00,86.91,86.91,86.9,86.905,96600000.0
2009-03-31 20:37:00,86.905,86.975,86.905,86.935,251200000.0
2009-03-31 20:38:00,86.93,86.96,86.925,86.955,191600000.0
2009-03-31 20:39:00,86.95,87.0,86.95,87.0,141600000.0
2009-03-31 20:40:00,87.0,87.0,86.95,86.95,122400000.0
2009-03-31 20:41:00,86.95,86.975,86.94,86.97,119800000.0
2009-03-31 20:42:00,86.965,86.965,86.935,86.955,119400000.0
2009-03-31 20:43:00,86.95,86.97,86.95,86.965,49400000.0
2009-03-31 20:44:00,86.965,86.97,86.955,86.955,79600000.0
2009-03-31 20:45:00,86.95,86.965,86.95,86.965,59400000.0
2009-03-31 20:46:00,86.97,86.975,86.94,86.965,199400000.0
2009-03-31 20:47:00,86.96,86.985,86.92,86.96,202800000.0
2009-03-31 20:48:00,86.96,86.975,86.95,86.975,153400000.0
2009-03-31 20:49:00,86.975,86.985,86.955,86.955,162600000.0
2009-03-31 20:50:00,86.955,86.96,86.935,86.945,128600000.0
2009-03-31 20:51:00,86.945,86.965,86.94,86.965,133800000.0
2009-03-31 20:52:00,86.97,86.975,86.945,86.96,70800000.0
2009-03-31 20:53:00,86.965,86.975,86.96,86.965,62800000.0
2009-03-31 20:54:00,86.97,86.99,86.95,86.975,132400000.0
2009-03-31 20:55:00,86.965,86.985,86.95,86.965,141400000.0
2009-03-31 20:56:00,86.96,86.97,86.945,86.96,119200000.0
2009-03-31 20:57:00,86.96,86.965,86.945,86.95,121000000.0
2009-03-31 20:58:00,86.95,86.965,86.905,86.945,158200000.0
2009-03-31 20:59:00,86.935,86.965,86.9,86.94,164200000.0
2009-03-31 21:00:00,86.95,86.97,86.92,86.925,126400000.0
2009-03-31 21:01:00,86.94,86.95,86.91,86.91,86600000.0
2009-03-31 21:02:00,86.91,86.94,86.895,86.93,101400000.0
2009-03-31 21:03:00,86.935,86.94,86.925,86.925,86800000.0
2009-03-31 21:04:00,86.92,86.92,86.895,86.915,118600000.0
2009-03-31 21:05:00,86.91,86.92,86.895,86.915,79800000.0
2009-03-31 21:06:00,86.91,86.92,86.885,86.92,95200000.0
2009-03-31 21:07:00,86.92,86.925,86.895,86.895,86200000.0
2009-03-31 21:08:00,86.905,86.935,86.905,86.91,70200000.0
2009-03-31 21:09:00,86.915,86.975,86.915,86.97,84600000.0
2009-03-31 21:10:00,86.975,86.98,86.95,86.955,97000000.0
2009-03-31 21:11:00,86.955,86.985,86.955,86.98,117400000.0
2009-03-31 21:12:00,86.975,86.975,86.945,86.955,190000000.0
2009-03-31 21:13:00,86.945,86.95,86.925,86.94,92800000.0
2009-03-31 21:14:00,86.94,86.965,86.93,86.935,86000000.0
2009-03-31 21:15:00,86.945,86.95,86.945,86.95,23400000.0
2009-03-31 21:16:00,86.95,86.95,86.93,86.945,94400000.0
2009-03-31 21:17:00,86.95,86.965,86.95,86.955,76600000.0
2009-03-31 21:18:00,86.955,86.965,86.935,86.945,179400000.0
2009-03-31 21:19:00,86.945,86.955,86.925,86.94,203800000.0
2009-03-31 21:20:00,86.945,86.955,86.935,86.935,97200000.0
2009-03-31 21:21:00,86.94,86.95,86.94,86.945,50600000.0
2009-03-31 21:22:00,86.945,86.965,86.94,86.96,159800000.0
2009-03-31 21:23:00,86.96,86.96,86.955,86.955,34800000.0
2009-03-31 21:24:00,86.955,86.96,86.945,86.95,106000000.0
2009-03-31 21:25:00,86.95,86.96,86.95,86.96,46000000.0
2009-03-31 21:26:00,86.96,86.995,86.96,86.995,69800000.0
2009-03-31 21:27:00,86.98,87.06,86.975,87.06,134800000.0
2009-03-31 21:28:00,87.06,87.09,87.055,87.085,131000000.0
2009-03-31 21:29:00,87.1,87.135,87.095,87.135,137000000.0
2009-03-31 21:30:00,87.135,87.135,87.035,87.04,252800000.0
2009-03-31 21:31:00,87.045,87.065,87.025,87.03,153800000.0
2009-03-31 21:32:00,87.045,87.055,86.99,86.995,143000000.0
2009-03-31 21:33:00,86.99,86.995,86.98,86.99,99800000.0
2009-03-31 21:34:00,86.985,86.995,86.98,86.995,60800000.0
2009-03-31 21:35:00,86.985,86.995,86.94,86.95,112800000.0
2009-03-31 21:36:00,86.95,86.98,86.945,86.955,230600000.0
2009-03-31 21:37:00,86.96,86.995,86.955,86.995,221000000.0
2009-03-31 21:38:00,86.995,87.015,86.995,86.995,97200000.0
2009-03-31 21:39:00,87.0,87.04,86.995,87.04,104600000.0
2009-03-31 21:40:00,87.04,87.06,87.04,87.045,124800000.0
2009-03-31 21:41:00,87.025,87.065,87.025,87.06,152600000.0
2009-03-31 21:42:00,87.06,87.065,87.035,87.045,225400000.0
2009-03-31 21:43:00,87.04,87.09,87.035,87.09,65800000.0
2009-03-31 21:44:00,87.12,87.18,87.11,87.175,225000000.0
2009-03-31 21:45:00,87.17,87.175,87.105,87.115,301800000.0
2009-03-31 21:46:00,87.115,87.135,87.07,87.085,293400000.0
2009-03-31 21:47:00,87.08,87.1,87.06,87.08,114400000.0
2009-03-31 21:48:00,87.085,87.11,87.06,87.075,168000000.0
2009-03-31 21:49:00,87.07,87.08,87.04,87.045,151200000.0
2009-03-31 21:50:00,87.04,87.06,86.98,86.99,190400000.0
2009-03-31 21:51:00,86.99,87.0,86.975,86.975,104800000.0
2009-03-31 21:52:00,86.96,86.96,86.86,86.93,312800000.0
2009-03-31 21:53:00,86.93,87.015,86.93,86.995,255600000.0
2009-03-31 21:54:00,87.0,87.0,86.945,86.955,140200000.0
2009-03-31 21:55:00,86.925,86.95,86.875,86.915,242400000.0
2009-03-31 21:56:00,86.91,86.955,86.88,86.955,94400000.0
2009-03-31 21:57:00,86.955,86.97,86.94,86.94,48800000.0
2009-03-31 21:58:00,86.94,86.96,86.92,86.93,274600000.0
2009-03-31 21:59:00,86.925,86.99,86.925,86.94,204200000.0
2009-03-31 22:00:00,86.94,86.955,86.905,86.94,282200000.0
2009-03-31 22:01:00,86.94,87.02,86.93,86.995,173400000.0
2009-03-31 22:02:00,86.985,86.99,86.94,86.975,144800000.0
2009-03-31 22:03:00,86.97,86.975,86.955,86.96,192000000.0
2009-03-31 22:04:00,86.96,86.98,86.945,86.97,189800000.0
2009-03-31 22:05:00,86.965,86.995,86.96,86.965,148200000.0
2009-03-31 22:06:00,86.965,86.98,86.925,86.925,128400000.0
2009-03-31 22:07:00,86.935,86.945,86.925,86.94,120200000.0
2009-03-31 22:08:00,86.935,86.94,86.905,86.905,60600000.0
2009-03-31 22:09:00,86.91,86.91,86.88,86.895,103200000.0
2009-03-31 22:10:00,86.895,86.895,86.88,86.89,40600000.0
2009-03-31 22:11:00,86.895,86.895,86.835,86.865,119400000.0
2009-03-31 22:12:00,86.865,86.865,86.84,86.86,44200000.0
2009-03-31 22:13:00,86.865,86.88,86.865,86.875,53000000.0
2009-03-31 22:14:00,86.875,86.89,86.86,86.88,68800000.0
2009-03-31 22:15:00,86.88,86.88,86.875,86.88,14000000.0
2009-03-31 22:16:00,86.88,86.88,86.87,86.87,17200000.0
2009-03-31 22:17:00,86.86,86.86,86.815,86.845,101200000.0
2009-03-31 22:18:00,86.84,86.865,86.83,86.85,136400000.0
2009-03-31 22:19:00,86.85,86.87,86.825,86.83,154700000.0
2009-03-31 22:20:00,86.83,86.835,86.82,86.82,66800000.0
2009-03-31 22:21:00,86.82,86.83,86.795,86.805,140000000.0
2009-03-31 22:22:00,86.805,86.845,86.805,86.825,76000000.0
2009-03-31 22:23:00,86.82,86.83,86.81,86.83,44600000.0
2009-03-31 22:24:00,86.83,86.83,86.81,86.81,57600000.0
2009-03-31 22:25:00,86.81,86.825,86.81,86.825,36800000.0
2009-03-31 22:26:00,86.825,86.835,86.825,86.835,13600000.0
2009-03-31 22:27:00,86.835,86.85,86.83,86.83,47800000.0
2009-03-31 22:28:00,86.83,86.83,86.83,86.83,11000000.0
2009-03-31 22:29:00,86.83,86.83,86.81,86.81,13800000.0
2009-03-31 22:30:00,86.8,86.825,86.8,86.815,125800000.0
2009-03-31 22:31:00,86.815,86.875,86.805,86.875,155200000.0
2009-03-31 22:32:00,86.88,86.88,86.85,86.855,47600000.0
2009-03-31 22:33:00,86.855,86.855,86.835,86.85,43800000.0
2009-03-31 22:34:00,86.85,86.85,86.85,86.85,11000000.0
2009-03-31 22:35:00,86.86,86.865,86.83,86.835,32200000.0
2009-03-31 22:36:00,86.84,86.845,86.82,86.845,22600000.0
2009-03-31 22:37:00,86.845,86.845,86.825,86.84,60000000.0
2009-03-31 22:38:00,86.84,86.84,86.825,86.83,41200000.0
2009-03-31 22:39:00,86.845,86.855,86.805,86.81,52600000.0
2009-03-31 22:40:00,86.815,86.835,86.81,86.81,93000000.0
2009-03-31 22:41:00,86.805,86.835,86.805,86.835,46400000.0
2009-03-31 22:42:00,86.85,86.86,86.805,86.805,59000000.0
2009-03-31 22:43:00,86.81,86.82,86.8,86.82,44000000.0
2009-03-31 22:44:00,86.82,86.82,86.8,86.81,46400000.0
2009-03-31 22:45:00,86.805,86.83,86.805,86.83,69600000.0
2009-03-31 22:46:00,86.83,86.86,86.82,86.82,92400000.0
2009-03-31 22:47:00,86.825,86.835,86.815,86.83,60800000.0
2009-03-31 22:48:00,86.85,86.85,86.82,86.83,111000000.0
2009-03-31 22:49:00,86.83,86.84,86.83,86.835,66800000.0
2009-03-31 22:50:00,86.835,86.895,86.83,86.895,74000000.0
2009-03-31 22:51:00,86.895,86.895,86.87,86.895,98000000.0
2009-03-31 22:52:00,86.895,86.915,86.875,86.905,66200000.0
2009-03-31 22:53:00,86.905,86.905,86.87,86.885,105800000.0
2009-03-31 22:54:00,86.885,86.885,86.87,86.875,62600000.0
2009-03-31 22:55:00,86.875,86.875,86.855,86.855,36200000.0
2009-03-31 22:56:00,86.875,86.875,86.855,86.86,46000000.0
2009-03-31 22:57:00,86.84,86.86,86.82,86.85,53000000.0
2009-03-31 22:58:00,86.85,86.865,86.79,86.84,108200000.0
2009-03-31 22:59:00,86.835,86.855,86.82,86.82,50000000.0
2009-03-31 23:00:00,86.81,86.837,86.805,86.837,5400000.0
2009-03-31 23:01:00,86.777,86.819,86.752,86.819,33800000.0
2009-03-31 23:02:00,86.79,86.845,86.79,86.825,23400000.0
2009-03-31 23:03:00,86.825,86.86,86.8,86.83,47600000.0
2009-03-31 23:04:00,86.835,86.835,86.815,86.815,15000000.0
2009-03-31 23:05:00,86.815,86.82,86.805,86.805,34000000.0
2009-03-31 23:06:00,86.805,86.805,86.775,86.775,20600000.0
2009-03-31 23:07:00,86.775,86.79,86.73,86.785,89000000.0
2009-03-31 23:08:00,86.785,86.785,86.785,86.785,6400000.0
2009-03-31 23:09:00,86.78,86.795,86.78,86.785,26000000.0
2009-03-31 23:10:00,86.78,86.78,86.745,86.745,44800000.0
2009-03-31 23:11:00,86.735,86.745,86.72,86.72,99000000.0
2009-03-31 23:12:00,86.72,86.73,86.705,86.73,134200000.0
2009-03-31 23:13:00,86.73,86.73,86.62,86.645,122800000.0
2009-03-31 23:14:00,86.645,86.675,86.645,86.665,99800000.0
2009-03-31 23:15:00,86.665,86.69,86.66,86.67,119600000.0
2009-03-31 23:16:00,86.675,86.755,86.675,86.745,107600000.0
2009-03-31 23:17:00,86.745,86.76,86.67,86.72,88800000.0
2009-03-31 23:18:00,86.72,86.76,86.685,86.685,86800000.0
2009-03-31 23:19:00,86.71,86.725,86.71,86.72,9000000.0
2009-03-31 23:20:00,86.715,86.715,86.71,86.71,23400000.0
2009-03-31 23:21:00,86.71,86.73,86.7,86.73,70400000.0
2009-03-31 23:22:00,86.715,86.73,86.66,86.67,57600000.0
2009-03-31 23:23:00,86.665,86.71,86.665,86.71,63800000.0
2009-03-31 23:24:00,86.715,86.755,86.67,86.715,96800000.0
2009-03-31 23:25:00,86.72,86.725,86.67,86.685,106800000.0
2009-03-31 23:26:00,86.685,86.73,86.685,86.73,12600000.0
2009-03-31 23:27:00,86.725,86.725,86.665,86.71,68000000.0
2009-03-31 23:28:00,86.71,86.75,86.69,86.72,97800000.0
2009-03-31 23:29:00,86.72,86.72,86.715,86.715,4400000.0
2009-03-31 23:30:00,86.72,86.735,86.705,86.735,61600000.0
2009-03-31 23:31:00,86.74,86.74,86.685,86.695,55600000.0
2009-03-31 23:32:00,86.705,86.74,86.68,86.715,80400000.0
2009-03-31 23:33:00,86.715,86.715,86.7,86.7,103200000.0
2009-03-31 23:34:00,86.72,86.765,86.695,86.71,137200000.0
2009-03-31 23:35:00,86.71,86.72,86.7,86.715,69800000.0
2009-03-31 23:36:00,86.715,86.715,86.695,86.695,85400000.0
2009-03-31 23:37:00,86.695,86.695,86.68,86.68,61400000.0
2009-03-31 23:38:00,86.68,86.685,86.675,86.685,152400000.0
2009-03-31 23:39:00,86.685,86.685,86.685,86.685,22400000.0
2009-03-31 23:40:00,86.675,86.69,86.675,86.68,51400000.0
2009-03-31 23:41:00,86.68,86.685,86.68,86.685,28400000.0
2009-03-31 23:42:00,86.675,86.685,86.675,86.685,44200000.0
2009-03-31 23:43:00,86.685,86.685,86.64,86.665,64800000.0
2009-03-31 23:44:00,86.675,86.7,86.67,86.68,32000000.0
2009-03-31 23:45:00,86.685,86.715,86.675,86.685,135600000.0
2009-03-31 23:46:00,86.69,86.725,86.69,86.71,91000000.0
2009-03-31 23:47:00,86.705,86.72,86.685,86.7,103000000.0
2009-03-31 23:48:00,86.695,86.695,86.67,86.69,100800000.0
2009-03-31 23:49:00,86.69,86.69,86.685,86.69,42600000.0
2009-03-31 23:50:00,86.69,86.71,86.69,86.69,56200000.0
2009-03-31 23:51:00,86.675,86.69,86.675,86.675,49400000.0
2009-03-31 23:52:00,86.69,86.7,86.69,86.69,40800000.0
2009-03-31 23:53:00,86.685,86.695,86.685,86.69,33800000.0
2009-03-31 23:54:00,86.69,86.725,86.69,86.725,69000000.0
2009-03-31 23:55:00,86.725,86.745,86.715,86.715,47000000.0
2009-03-31 23:56:00,86.715,86.72,86.715,86.72,30400000.0
2009-03-31 23:57:00,86.72,86.725,86.715,86.725,27400000.0
2009-03-31 23:58:00,86.702,86.726,86.697,86.714,239200000.0
2009-03-31 23:59:00,86.73,86.795,86.73,86.79,127600000.0
2009-04-01 00:00:00,86.795,86.86,86.795,86.86,148200000.0
2009-04-01 00:01:00,86.86,86.86,86.835,86.85,109600000.0
2009-04-01 00:02:00,86.85,86.89,86.835,86.89,65200000.0
2009-04-01 00:03:00,86.88,86.91,86.87,86.88,75400000.0
2009-04-01 00:04:00,86.88,86.88,86.85,86.855,63400000.0
2009-04-01 00:05:00,86.865,86.865,86.835,86.835,112600000.0
2009-04-01 00:06:00,86.84,86.87,86.835,86.87,54800000.0
2009-04-01 00:07:00,86.865,86.87,86.855,86.855,40600000.0
2009-04-01 00:08:00,86.855,86.855,86.825,86.83,65000000.0
2009-04-01 00:09:00,86.835,86.905,86.82,86.895,218400000.0
2009-04-01 00:10:00,86.895,86.91,86.885,86.89,113000000.0
2009-04-01 00:11:00,86.895,86.895,86.885,86.895,17600000.0
2009-04-01 00:12:00,86.89,86.895,86.88,86.88,64800000.0
2009-04-01 00:13:00,86.89,86.89,86.88,86.88,35800000.0
2009-04-01 00:14:00,86.88,86.885,86.86,86.86,44400000.0
2009-04-01 00:15:00,86.86,86.89,86.855,86.88,38600000.0
2009-04-01 00:16:00,86.88,86.89,86.87,86.87,25400000.0
2009-04-01 00:17:00,86.87,86.87,86.845,86.845,104800000.0
2009-04-01 00:18:00,86.845,86.85,86.835,86.85,77000000.0
2009-04-01 00:19:00,86.85,86.875,86.84,86.87,59000000.0
2009-04-01 00:20:00,86.87,86.935,86.87,86.92,170400000.0
2009-04-01 00:21:00,86.92,86.92,86.905,86.905,40400000.0
2009-04-01 00:22:00,86.905,86.92,86.905,86.92,77000000.0
2009-04-01 00:23:00,86.92,86.95,86.92,86.94,185000000.0
2009-04-01 00:24:00,86.94,86.955,86.94,86.955,82600000.0
2009-04-01 00:25:00,86.95,86.96,86.945,86.955,41200000.0
2009-04-01 00:26:00,86.96,86.96,86.945,86.95,137000000.0
2009-04-01 00:27:00,86.96,86.96,86.95,86.95,74200000.0
2009-04-01 00:28:00,86.955,86.965,86.95,86.955,60400000.0
2009-04-01 00:29:00,86.955,86.96,86.955,86.955,73600000.0
2009-04-01 00:30:00,86.955,86.97,86.955,86.965,46800000.0
2009-04-01 00:31:00,86.97,86.97,86.95,86.955,27200000.0
2009-04-01 00:32:00,86.955,86.955,86.93,86.95,100600000.0
2009-04-01 00:33:00,86.95,86.965,86.95,86.96,58400000.0
2009-04-01 00:34:00,86.965,87.0,86.96,86.995,66200000.0
2009-04-01 00:35:00,87.0,87.04,86.985,87.04,49000000.0
2009-04-01 00:36:00,87.035,87.06,87.01,87.04,168600000.0
2009-04-01 00:37:00,87.045,87.045,86.93,86.965,135600000.0
2009-04-01 00:38:00,86.965,86.965,86.925,86.925,129600000.0
2009-04-01 00:39:00,86.925,86.95,86.92,86.93,63600000.0
2009-04-01 00:40:00,86.92,86.95,86.92,86.945,66600000.0
2009-04-01 00:41:00,86.945,86.955,86.945,86.95,62000000.0
2009-04-01 00:42:00,86.95,86.95,86.94,86.945,21400000.0
2009-04-01 00:43:00,86.96,86.98,86.92,86.935,120200000.0
2009-04-01 00:44:00,86.93,86.945,86.92,86.935,35000000.0
2009-04-01 00:45:00,86.925,86.925,86.92,86.925,15600000.0
2009-04-01 00:46:00,86.93,86.95,86.93,86.945,23400000.0
2009-04-01 00:47:00,86.955,87.02,86.945,87.015,83000000.0
2009-04-01 00:48:00,87.015,87.025,86.96,87.01,143200000.0
2009-04-01 00:49:00,86.995,87.01,86.995,87.0,106600000.0
2009-04-01 00:50:00,87.0,87.01,86.99,86.995,88400000.0
2009-04-01 00:51:00,86.995,87.0,86.975,86.975,22400000.0
2009-04-01 00:52:00,86.98,86.99,86.925,86.96,84800000.0
2009-04-01 00:53:00,86.96,86.975,86.935,86.96,90800000.0
2009-04-01 00:54:00,86.955,86.965,86.95,86.95,36200000.0
2009-04-01 00:55:00,86.945,86.945,86.91,86.935,93400000.0
2009-04-01 00:56:00,86.94,86.95,86.925,86.925,73000000.0
2009-04-01 00:57:00,86.915,86.92,86.91,86.915,9800000.0
2009-04-01 00:58:00,86.925,86.925,86.925,86.925,2000000.0
2009-04-01 00:59:00,86.915,86.925,86.895,86.9,58600000.0
2009-04-01 01:00:00,86.905,86.915,86.875,86.89,129600000.0
2009-04-01 01:01:00,86.9,86.905,86.895,86.905,26800000.0
2009-04-01 01:02:00,86.9,86.91,86.835,86.865,131800000.0
2009-04-01 01:03:00,86.865,86.875,86.865,86.87,5000000.0
2009-04-01 01:04:00,86.875,86.88,86.86,86.88,15800000.0
2009-04-01 01:05:00,86.88,86.9,86.85,86.855,75000000.0
2009-04-01 01:06:00,86.855,86.86,86.825,86.825,185000000.0
2009-04-01 01:07:00,86.83,86.855,86.82,86.855,71600000.0
2009-04-01 01:08:00,86.855,86.875,86.83,86.87,85800000.0
2009-04-01 01:09:00,86.875,86.885,86.875,86.88,28400000.0
2009-04-01 01:10:00,86.875,86.88,86.865,86.87,26200000.0
2009-04-01 01:11:00,86.87,86.875,86.86,86.875,32800000.0
2009-04-01 01:12:00,86.875,86.875,86.875,86.875,2200000.0
2009-04-01 01:13:00,86.875,86.875,86.835,86.845,72800000.0
2009-04-01 01:14:00,86.845,86.845,86.825,86.825,16000000.0
2009-04-01 01:15:00,86.825,86.825,86.8,86.815,71200000.0
2009-04-01 01:16:00,86.81,86.84,86.81,86.825,83000000.0
2009-04-01 01:17:00,86.825,86.835,86.81,86.83,227000000.0
2009-04-01 01:18:00,86.83,86.85,86.83,86.83,106200000.0
2009-04-01 01:19:00,86.845,86.88,86.84,86.86,314400000.0
2009-04-01 01:20:00,86.86,86.86,86.855,86.86,11400000.0
2009-04-01 01:21:00,86.855,86.885,86.855,86.88,69800000.0
2009-04-01 01:22:00,86.88,86.88,86.86,86.86,49800000.0
2009-04-01 01:23:00,86.855,86.865,86.855,86.865,7000000.0
2009-04-01 01:24:00,86.87,86.885,86.87,86.88,46600000.0
2009-04-01 01:25:00,86.88,86.91,86.88,86.9,82200000.0
2009-04-01 01:26:00,86.905,86.965,86.905,86.965,273600000.0
2009-04-01 01:27:00,86.965,86.965,86.95,86.955,85600000.0
2009-04-01 01:28:00,86.955,86.98,86.955,86.98,87800000.0
2009-04-01 01:29:00,86.985,86.99,86.955,86.955,101600000.0
2009-04-01 01:30:00,86.96,86.99,86.96,86.965,149400000.0
2009-04-01 01:31:00,86.97,86.995,86.965,86.985,108800000.0
2009-04-01 01:32:00,87.0,87.02,86.97,86.98,115400000.0
2009-04-01 01:33:00,86.975,86.99,86.975,86.98,46800000.0
2009-04-01 01:34:00,86.985,86.995,86.975,86.975,32400000.0
2009-04-01 01:35:00,86.975,86.975,86.945,86.945,93800000.0
2009-04-01 01:36:00,86.955,86.955,86.915,86.92,213600000.0
2009-04-01 01:37:00,86.925,86.925,86.915,86.915,86200000.0
2009-04-01 01:38:00,86.91,86.915,86.88,86.88,101600000.0
2009-04-01 01:39:00,86.885,86.91,86.88,86.905,152600000.0
2009-04-01 01:40:00,86.91,86.91,86.885,86.885,59400000.0
2009-04-01 01:41:00,86.89,86.915,86.89,86.915,33400000.0
2009-04-01 01:42:00,86.92,86.92,86.905,86.915,39800000.0
2009-04-01 01:43:00,86.92,86.925,86.91,86.925,31200000.0
2009-04-01 01:44:00,86.92,86.925,86.875,86.875,54200000.0
2009-04-01 01:45:00,86.875,86.905,86.875,86.905,17400000.0
2009-04-01 01:46:00,86.91,86.93,86.91,86.93,30800000.0
2009-04-01 01:47:00,86.93,86.93,86.89,86.9,48400000.0
2009-04-01 01:48:00,86.905,86.945,86.905,86.93,117000000.0
2009-04-01 01:49:00,86.925,86.95,86.915,86.915,91400000.0
2009-04-01 01:50:00,86.92,87.11,86.915,87.06,313600000.0
2009-04-01 01:51:00,87.06,87.06,86.995,87.03,235000000.0
2009-04-01 01:52:00,87.025,87.055,87.025,87.03,90200000.0
2009-04-01 01:53:00,87.03,87.065,87.01,87.06,320600000.0
2009-04-01 01:54:00,87.06,87.205,87.06,87.205,248600000.0
2009-04-01 01:55:00,87.205,87.335,87.2,87.255,451600000.0
2009-04-01 01:56:00,87.25,87.25,87.19,87.195,291800000.0
2009-04-01 01:57:00,87.2,87.215,87.175,87.2,245600000.0
2009-04-01 01:58:00,87.21,87.255,87.19,87.205,215600000.0
2009-04-01 01:59:00,87.215,87.215,87.145,87.19,204000000.0
2009-04-01 02:00:00,87.175,87.19,87.095,87.095,329600000.0
2009-04-01 02:01:00,87.095,87.095,86.665,86.665,533200000.0
2009-04-01 02:02:00,86.665,86.845,86.605,86.84,455000000.0
2009-04-01 02:03:00,86.84,86.84,86.495,86.495,386800000.0
2009-04-01 02:04:00,86.49,86.49,86.15,86.31,454200000.0
2009-04-01 02:05:00,86.31,86.555,86.295,86.46,346200000.0
2009-04-01 02:06:00,86.465,86.59,86.455,86.575,320200000.0
2009-04-01 02:07:00,86.575,86.72,86.54,86.705,241600000.0
2009-04-01 02:08:00,86.71,86.71,86.525,86.585,315600000.0
2009-04-01 02:09:00,86.59,86.71,86.58,86.71,348200000.0
2009-04-01 02:10:00,86.72,86.745,86.63,86.63,307000000.0
2009-04-01 02:11:00,86.64,86.645,86.555,86.595,350600000.0
2009-04-01 02:12:00,86.59,86.59,86.435,86.46,423800000.0
2009-04-01 02:13:00,86.465,86.52,86.355,86.355,256000000.0
2009-04-01 02:14:00,86.375,86.5,86.375,86.445,336000000.0
2009-04-01 02:15:00,86.435,86.465,86.3,86.32,241400000.0
2009-04-01 02:16:00,86.32,86.455,86.32,86.455,239400000.0
2009-04-01 02:17:00,86.445,86.63,86.445,86.595,284000000.0
2009-04-01 02:18:00,86.6,86.6,86.44,86.465,270400000.0
2009-04-01 02:19:00,86.455,86.455,86.36,86.405,155200000.0
2009-04-01 02:20:00,86.41,86.525,86.41,86.505,146200000.0
2009-04-01 02:21:00,86.505,86.555,86.48,86.485,164600000.0
2009-04-01 02:22:00,86.48,86.48,86.315,86.35,327600000.0
2009-04-01 02:23:00,86.35,86.38,86.285,86.31,251800000.0
2009-04-01 02:24:00,86.32,86.395,86.29,86.345,299600000.0
2009-04-01 02:25:00,86.35,86.415,86.345,86.415,146000000.0
2009-04-01 02:26:00,86.405,86.405,86.36,86.36,248400000.0
2009-04-01 02:27:00,86.35,86.425,86.35,86.375,191000000.0
2009-04-01 02:28:00,86.38,86.455,86.375,86.44,137200000.0
2009-04-01 02:29:00,86.44,86.515,86.435,86.505,205800000.0
2009-04-01 02:30:00,86.5,86.53,86.395,86.42,193800000.0
2009-04-01 02:31:00,86.425,86.475,86.42,86.46,73000000.0
2009-04-01 02:32:00,86.46,86.575,86.46,86.57,204400000.0
2009-04-01 02:33:00,86.565,86.58,86.52,86.52,168400000.0
2009-04-01 02:34:00,86.52,86.52,86.43,86.46,151200000.0
2009-04-01 02:35:00,86.465,86.475,86.455,86.475,39200000.0
2009-04-01 02:36:00,86.48,86.55,86.48,86.505,177400000.0
2009-04-01 02:37:00,86.505,86.505,86.45,86.485,117200000.0
2009-04-01 02:38:00,86.485,86.545,86.485,86.485,160000000.0
2009-04-01 02:39:00,86.485,86.495,86.47,86.49,75600000.0
2009-04-01 02:40:00,86.485,86.495,86.48,86.495,29600000.0
2009-04-01 02:41:00,86.5,86.525,86.48,86.515,169600000.0
2009-04-01 02:42:00,86.51,86.55,86.51,86.53,226400000.0
2009-04-01 02:43:00,86.525,86.635,86.525,86.635,276400000.0
2009-04-01 02:44:00,86.635,86.7,86.635,86.685,250000000.0
2009-04-01 02:45:00,86.69,86.755,86.575,86.575,270600000.0
2009-04-01 02:46:00,86.575,86.65,86.57,86.575,144800000.0
2009-04-01 02:47:00,86.58,86.625,86.54,86.565,155600000.0
2009-04-01 02:48:00,86.55,86.605,86.55,86.56,235800000.0
2009-04-01 02:49:00,86.57,86.685,86.565,86.685,301200000.0
2009-04-01 02:50:00,86.69,86.73,86.685,86.705,243800000.0
2009-04-01 02:51:00,86.705,86.705,86.63,86.645,214000000.0
2009-04-01 02:52:00,86.65,86.65,86.565,86.6,201400000.0
2009-04-01 02:53:00,86.6,86.66,86.6,86.645,147200000.0
2009-04-01 02:54:00,86.64,86.68,86.52,86.52,310400000.0
2009-04-01 02:55:00,86.52,86.565,86.515,86.55,309400000.0
2009-04-01 02:56:00,86.545,86.55,86.34,86.34,298000000.0
2009-04-01 02:57:00,86.335,86.455,86.245,86.455,416800000.0
2009-04-01 02:58:00,86.46,86.47,86.39,86.425,163200000.0
2009-04-01 02:59:00,86.44,86.44,86.37,86.405,311800000.0
2009-04-01 03:00:00,86.4,86.485,86.395,86.455,209600000.0
2009-04-01 03:01:00,86.455,86.465,86.43,86.43,140800000.0
2009-04-01 03:02:00,86.43,86.5,86.425,86.49,90400000.0
2009-04-01 03:03:00,86.49,86.555,86.485,86.55,136600000.0
2009-04-01 03:04:00,86.55,86.565,86.405,86.425,436800000.0
2009-04-01 03:05:00,86.425,86.475,86.425,86.45,177200000.0
2009-04-01 03:06:00,86.44,86.465,86.405,86.455,171400000.0
2009-04-01 03:07:00,86.45,86.455,86.45,86.45,27000000.0
2009-04-01 03:08:00,86.455,86.48,86.41,86.41,179000000.0
2009-04-01 03:09:00,86.415,86.435,86.39,86.405,185400000.0
2009-04-01 03:10:00,86.4,86.47,86.4,86.415,295000000.0
2009-04-01 03:11:00,86.42,86.495,86.415,86.475,248200000.0
2009-04-01 03:12:00,86.47,86.485,86.45,86.45,61600000.0
2009-04-01 03:13:00,86.46,86.465,86.43,86.46,217200000.0
2009-04-01 03:14:00,86.455,86.525,86.435,86.51,302000000.0
2009-04-01 03:15:00,86.515,86.53,86.47,86.49,205600000.0
2009-04-01 03:16:00,86.49,86.545,86.48,86.545,171600000.0
2009-04-01 03:17:00,86.55,86.65,86.545,86.595,269800000.0
2009-04-01 03:18:00,86.61,86.61,86.56,86.59,140800000.0
2009-04-01 03:19:00,86.59,86.66,86.57,86.65,161400000.0
2009-04-01 03:20:00,86.635,86.71,86.625,86.63,254000000.0
2009-04-01 03:21:00,86.635,86.66,86.615,86.66,199000000.0
2009-04-01 03:22:00,86.665,86.77,86.65,86.75,217400000.0
2009-04-01 03:23:00,86.74,86.78,86.725,86.74,243600000.0
2009-04-01 03:24:00,86.74,86.74,86.64,86.735,291800000.0
2009-04-01 03:25:00,86.74,86.875,86.735,86.865,354400000.0
2009-04-01 03:26:00,86.87,86.87,86.795,86.805,341600000.0
2009-04-01 03:27:00,86.81,86.86,86.805,86.83,253000000.0
2009-04-01 03:28:00,86.835,86.89,86.835,86.88,169800000.0
2009-04-01 03:29:00,86.88,86.89,86.84,86.85,140000000.0
2009-04-01 03:30:00,86.845,86.855,86.77,86.85,170400000.0
2009-04-01 03:31:00,86.85,86.87,86.81,86.82,84800000.0
2009-04-01 03:32:00,86.815,86.84,86.815,86.835,122400000.0
2009-04-01 03:33:00,86.835,86.855,86.825,86.855,105400000.0
2009-04-01 03:34:00,86.835,86.855,86.815,86.815,105000000.0
2009-04-01 03:35:00,86.82,86.825,86.785,86.79,75600000.0
2009-04-01 03:36:00,86.785,86.785,86.695,86.705,166600000.0
2009-04-01 03:37:00,86.695,86.735,86.65,86.735,251400000.0
2009-04-01 03:38:00,86.74,86.79,86.74,86.77,90400000.0
2009-04-01 03:39:00,86.77,86.775,86.76,86.76,65200000.0
2009-04-01 03:40:00,86.755,86.755,86.71,86.715,263400000.0
2009-04-01 03:41:00,86.725,86.75,86.715,86.715,146000000.0
2009-04-01 03:42:00,86.715,86.715,86.7,86.7,28000000.0
2009-04-01 03:43:00,86.7,86.74,86.7,86.74,244600000.0
2009-04-01 03:44:00,86.745,86.76,86.735,86.76,109200000.0
2009-04-01 03:45:00,86.755,86.78,86.755,86.775,125000000.0
2009-04-01 03:46:00,86.765,86.785,86.76,86.765,155600000.0
2009-04-01 03:47:00,86.765,86.78,86.765,86.765,60400000.0
2009-04-01 03:48:00,86.77,86.825,86.77,86.825,122400000.0
2009-04-01 03:49:00,86.825,86.855,86.81,86.835,95800000.0
2009-04-01 03:50:00,86.83,86.84,86.775,86.805,188000000.0
2009-04-01 03:51:00,86.805,86.805,86.675,86.675,118800000.0
2009-04-01 03:52:00,86.675,86.7,86.64,86.64,280600000.0
2009-04-01 03:53:00,86.64,86.655,86.64,86.65,61600000.0
2009-04-01 03:54:00,86.65,86.67,86.65,86.67,191400000.0
2009-04-01 03:55:00,86.67,86.735,86.67,86.725,173000000.0
2009-04-01 03:56:00,86.725,86.75,86.72,86.745,232200000.0
2009-04-01 03:57:00,86.735,86.76,86.73,86.745,114400000.0
2009-04-01 03:58:00,86.745,86.745,86.68,86.715,111400000.0
2009-04-01 03:59:00,86.715,86.745,86.66,86.68,248000000.0
2009-04-01 04:00:00,86.67,86.67,86.595,86.605,189800000.0
2009-04-01 04:01:00,86.6,86.65,86.56,86.645,255800000.0
2009-04-01 04:02:00,86.65,86.66,86.6,86.605,197000000.0
2009-04-01 04:03:00,86.6,86.635,86.6,86.635,71800000.0
2009-04-01 04:04:00,86.635,86.635,86.6,86.605,135000000.0
2009-04-01 04:05:00,86.61,86.64,86.59,86.59,176000000.0
2009-04-01 04:06:00,86.6,86.615,86.555,86.59,146600000.0
2009-04-01 04:07:00,86.59,86.595,86.55,86.55,123800000.0
2009-04-01 04:08:00,86.55,86.59,86.55,86.565,96800000.0
2009-04-01 04:09:00,86.565,86.585,86.55,86.575,102000000.0
2009-04-01 04:10:00,86.565,86.63,86.56,86.6,365000000.0
2009-04-01 04:11:00,86.6,86.625,86.57,86.625,193000000.0
2009-04-01 04:12:00,86.625,86.65,86.6,86.6,84400000.0
2009-04-01 04:13:00,86.605,86.605,86.555,86.56,209400000.0
2009-04-01 04:14:00,86.54,86.655,86.535,86.595,142200000.0
2009-04-01 04:15:00,86.59,86.595,86.56,86.56,70200000.0
2009-04-01 04:16:00,86.56,86.595,86.56,86.595,62400000.0
2009-04-01 04:17:00,86.6,86.6,86.555,86.585,124000000.0
2009-04-01 04:18:00,86.585,86.59,86.555,86.56,106400000.0
2009-04-01 04:19:00,86.56,86.565,86.5,86.505,207200000.0
2009-04-01 04:20:00,86.505,86.505,86.49,86.495,50400000.0
2009-04-01 04:21:00,86.495,86.52,86.49,86.515,94800000.0
2009-04-01 04:22:00,86.51,86.51,86.455,86.485,155200000.0
2009-04-01 04:23:00,86.48,86.505,86.455,86.475,182400000.0
2009-04-01 04:24:00,86.48,86.495,86.435,86.46,167600000.0
2009-04-01 04:25:00,86.46,86.49,86.46,86.48,42000000.0
2009-04-01 04:26:00,86.48,86.545,86.48,86.52,164000000.0
2009-04-01 04:27:00,86.525,86.56,86.515,86.53,197600000.0
2009-04-01 04:28:00,86.53,86.535,86.48,86.505,193400000.0
2009-04-01 04:29:00,86.505,86.545,86.505,86.525,134000000.0
2009-04-01 04:30:00,86.525,86.525,86.475,86.475,89600000.0
2009-04-01 04:31:00,86.475,86.5,86.475,86.495,77800000.0
2009-04-01 04:32:00,86.49,86.525,86.48,86.515,131600000.0
2009-04-01 04:33:00,86.52,86.565,86.51,86.525,167400000.0
2009-04-01 04:34:00,86.525,86.565,86.515,86.555,118000000.0
2009-04-01 04:35:00,86.555,86.57,86.55,86.57,36400000.0
2009-04-01 04:36:00,86.575,86.58,86.54,86.54,168000000.0
2009-04-01 04:37:00,86.545,86.545,86.535,86.535,28600000.0
2009-04-01 04:38:00,86.535,86.55,86.505,86.52,113600000.0
2009-04-01 04:39:00,86.515,86.515,86.49,86.49,41200000.0
2009-04-01 04:40:00,86.49,86.49,86.445,86.455,61600000.0
2009-04-01 04:41:00,86.445,86.455,86.375,86.4,188200000.0
2009-04-01 04:42:00,86.4,86.47,86.395,86.45,176000000.0
2009-04-01 04:43:00,86.45,86.48,86.45,86.47,138800000.0
2009-04-01 04:44:00,86.48,86.5,86.48,86.49,59800000.0
2009-04-01 04:45:00,86.495,86.52,86.495,86.52,33600000.0
2009-04-01 04:46:00,86.525,86.55,86.515,86.515,42600000.0
2009-04-01 04:47:00,86.505,86.505,86.485,86.485,42400000.0
2009-04-01 04:48:00,86.485,86.485,86.485,86.485,14000000.0
2009-04-01 04:49:00,86.485,86.485,86.46,86.485,43600000.0
2009-04-01 04:50:00,86.485,86.51,86.485,86.51,36400000.0
2009-04-01 04:51:00,86.51,86.515,86.505,86.51,65200000.0
2009-04-01 04:52:00,86.505,86.505,86.5,86.505,19200000.0
2009-04-01 04:53:00,86.51,86.54,86.51,86.51,82400000.0
2009-04-01 04:54:00,86.515,86.515,86.495,86.5,59200000.0
2009-04-01 04:55:00,86.5,86.51,86.5,86.5,159800000.0
2009-04-01 04:56:00,86.5,86.52,86.495,86.515,132000000.0
2009-04-01 04:57:00,86.515,86.515,86.51,86.51,15000000.0
2009-04-01 04:58:00,86.505,86.505,86.49,86.5,28200000.0
2009-04-01 04:59:00,86.495,86.495,86.485,86.49,40800000.0
2009-04-01 05:00:00,86.49,86.495,86.48,86.485,72600000.0
2009-04-01 05:01:00,86.485,86.49,86.475,86.49,101400000.0
2009-04-01 05:02:00,86.48,86.495,86.48,86.49,31400000.0
2009-04-01 05:03:00,86.49,86.49,86.475,86.48,45400000.0
2009-04-01 05:04:00,86.485,86.49,86.475,86.48,52000000.0
2009-04-01 05:05:00,86.48,86.48,86.475,86.48,22400000.0
2009-04-01 05:06:00,86.485,86.485,86.43,86.435,156000000.0
2009-04-01 05:07:00,86.435,86.48,86.435,86.48,110000000.0
2009-04-01 05:08:00,86.48,86.49,86.46,86.465,128000000.0
2009-04-01 05:09:00,86.47,86.47,86.455,86.465,42600000.0
2009-04-01 05:10:00,86.47,86.515,86.465,86.5,52000000.0
2009-04-01 05:11:00,86.5,86.515,86.5,86.515,25200000.0
2009-04-01 05:12:00,86.515,86.515,86.515,86.515,8400000.0
2009-04-01 05:13:00,86.53,86.54,86.515,86.515,22400000.0
2009-04-01 05:14:00,86.505,86.51,86.465,86.475,117000000.0
2009-04-01 05:15:00,86.475,86.485,86.45,86.45,49600000.0
2009-04-01 05:16:00,86.46,86.47,86.46,86.47,25200000.0
2009-04-01 05:17:00,86.47,86.475,86.45,86.45,50400000.0
2009-04-01 05:18:00,86.46,86.46,86.43,86.43,72800000.0
2009-04-01 05:19:00,86.425,86.47,86.425,86.465,72800000.0
2009-04-01 05:20:00,86.46,86.475,86.455,86.465,47600000.0
2009-04-01 05:21:00,86.465,86.465,86.45,86.455,33600000.0
2009-04-01 05:22:00,86.423,86.423,86.391,86.417,63600000.0
2009-04-01 05:23:00,86.45,86.455,86.435,86.435,55000000.0
2009-04-01 05:24:00,86.44,86.44,86.405,86.42,73600000.0
2009-04-01 05:25:00,86.425,86.425,86.41,86.41,19600000.0
2009-04-01 05:26:00,86.41,86.415,86.41,86.41,30800000.0
2009-04-01 05:27:00,86.41,86.41,86.4,86.4,44800000.0
2009-04-01 05:28:00,86.4,86.4,86.4,86.4,8400000.0
2009-04-01 05:29:00,86.405,86.415,86.405,86.405,30800000.0
2009-04-01 05:30:00,86.405,86.43,86.405,86.425,73400000.0
2009-04-01 05:31:00,86.435,86.475,86.425,86.475,189400000.0
2009-04-01 05:32:00,86.47,86.47,86.415,86.415,80200000.0
2009-04-01 05:33:00,86.415,86.42,86.415,86.42,14000000.0
2009-04-01 05:34:00,86.425,86.425,86.405,86.405,47600000.0
2009-04-01 05:35:00,86.405,86.405,86.35,86.35,78400000.0
2009-04-01 05:36:00,86.35,86.355,86.31,86.32,146200000.0
2009-04-01 05:37:00,86.325,86.335,86.305,86.31,81200000.0
2009-04-01 05:38:00,86.31,86.31,86.28,86.295,77800000.0
2009-04-01 05:39:00,86.295,86.295,86.265,86.28,180200000.0
2009-04-01 05:40:00,86.285,86.295,86.255,86.255,153800000.0
2009-04-01 05:41:00,86.25,86.25,86.23,86.23,270200000.0
2009-04-01 05:42:00,86.23,86.26,86.2,86.25,235800000.0
2009-04-01 05:43:00,86.245,86.275,86.24,86.275,188200000.0
2009-04-01 05:44:00,86.265,86.27,86.23,86.255,174400000.0
2009-04-01 05:45:00,86.255,86.28,86.245,86.27,324200000.0
2009-04-01 05:46:00,86.265,86.275,86.235,86.245,161600000.0
2009-04-01 05:47:00,86.245,86.28,86.235,86.26,220600000.0
2009-04-01 05:48:00,86.27,86.305,86.25,86.3,119800000.0
2009-04-01 05:49:00,86.3,86.325,86.275,86.305,282800000.0
2009-04-01 05:50:00,86.305,86.335,86.305,86.335,166600000.0
2009-04-01 05:51:00,86.335,86.36,86.335,86.355,75000000.0
2009-04-01 05:52:00,86.36,86.405,86.345,86.38,261800000.0
2009-04-01 05:53:00,86.375,86.395,86.3,86.32,325600000.0
2009-04-01 05:54:00,86.325,86.36,86.295,86.34,319200000.0
2009-04-01 05:55:00,86.335,86.335,86.305,86.31,187000000.0
2009-04-01 05:56:00,86.31,86.34,86.305,86.32,126600000.0
2009-04-01 05:57:00,86.315,86.325,86.315,86.315,35200000.0
2009-04-01 05:58:00,86.32,86.325,86.315,86.32,29800000.0
2009-04-01 05:59:00,86.32,86.34,86.32,86.335,69800000.0
2009-04-01 06:00:00,86.33,86.335,86.325,86.325,193800000.0
2009-04-01 06:01:00,86.325,86.345,86.3,86.31,168200000.0
2009-04-01 06:02:00,86.31,86.315,86.305,86.31,42600000.0
2009-04-01 06:03:00,86.305,86.315,86.28,86.28,232600000.0
2009-04-01 06:04:00,86.275,86.28,86.235,86.245,294800000.0
2009-04-01 06:05:00,86.25,86.275,86.24,86.265,106800000.0
2009-04-01 06:06:00,86.265,86.275,86.19,86.21,310600000.0
2009-04-01 06:07:00,86.21,86.22,86.18,86.19,328600000.0
2009-04-01 06:08:00,86.185,86.185,86.14,86.145,444000000.0
2009-04-01 06:09:00,86.155,86.215,86.155,86.18,219600000.0
2009-04-01 06:10:00,86.175,86.175,86.125,86.17,328000000.0
2009-04-01 06:11:00,86.17,86.235,86.17,86.23,203400000.0
2009-04-01 06:12:00,86.235,86.295,86.23,86.285,182800000.0
2009-04-01 06:13:00,86.285,86.32,86.285,86.315,113600000.0
2009-04-01 06:14:00,86.31,86.315,86.26,86.27,119200000.0
2009-04-01 06:15:00,86.27,86.27,86.245,86.245,81600000.0
2009-04-01 06:16:00,86.25,86.255,86.19,86.22,142000000.0
2009-04-01 06:17:00,86.22,86.22,86.12,86.13,126000000.0
2009-04-01 06:18:00,86.135,86.16,86.12,86.16,140000000.0
2009-04-01 06:19:00,86.165,86.19,86.15,86.17,107000000.0
2009-04-01 06:20:00,86.165,86.22,86.165,86.215,126000000.0
2009-04-01 06:21:00,86.225,86.225,86.17,86.185,138600000.0
2009-04-01 06:22:00,86.18,86.195,86.16,86.16,53200000.0
2009-04-01 06:23:00,86.16,86.17,86.145,86.155,71400000.0
2009-04-01 06:24:00,86.155,86.165,86.145,86.145,104800000.0
2009-04-01 06:25:00,86.145,86.17,86.145,86.155,100200000.0
2009-04-01 06:26:00,86.15,86.15,86.095,86.13,123000000.0
2009-04-01 06:27:00,86.125,86.13,86.1,86.11,78800000.0
2009-04-01 06:28:00,86.13,86.135,86.095,86.11,145200000.0
2009-04-01 06:29:00,86.105,86.16,86.105,86.15,186600000.0
2009-04-01 06:30:00,86.15,86.2,86.14,86.2,128600000.0
2009-04-01 06:31:00,86.2,86.205,86.17,86.18,170000000.0
2009-04-01 06:32:00,86.175,86.195,86.155,86.175,176000000.0
2009-04-01 06:33:00,86.175,86.22,86.175,86.21,195000000.0
2009-04-01 06:34:00,86.215,86.22,86.18,86.21,194600000.0
2009-04-01 06:35:00,86.205,86.215,86.2,86.215,44800000.0
2009-04-01 06:36:00,86.205,86.205,86.2,86.2,28600000.0
2009-04-01 06:37:00,86.2,86.24,86.2,86.23,81200000.0
2009-04-01 06:38:00,86.235,86.245,86.23,86.245,150600000.0
2009-04-01 06:39:00,86.24,86.24,86.23,86.23,29600000.0
2009-04-01 06:40:00,86.23,86.235,86.21,86.21,71600000.0
2009-04-01 06:41:00,86.21,86.21,86.17,86.185,153800000.0
2009-04-01 06:42:00,86.185,86.21,86.18,86.21,96000000.0
2009-04-01 06:43:00,86.215,86.225,86.205,86.205,75200000.0
2009-04-01 06:44:00,86.205,86.25,86.205,86.245,147000000.0
2009-04-01 06:45:00,86.245,86.25,86.235,86.245,51800000.0
2009-04-01 06:46:00,86.24,86.28,86.24,86.28,76600000.0
2009-04-01 06:47:00,86.28,86.285,86.245,86.26,231000000.0
2009-04-01 06:48:00,86.26,86.27,86.245,86.245,78000000.0
2009-04-01 06:49:00,86.245,86.25,86.195,86.235,203800000.0
2009-04-01 06:50:00,86.22,86.23,86.2,86.21,101000000.0
2009-04-01 06:51:00,86.21,86.215,86.19,86.215,75400000.0
2009-04-01 06:52:00,86.22,86.225,86.2,86.225,85200000.0
2009-04-01 06:53:00,86.22,86.24,86.21,86.225,104200000.0
2009-04-01 06:54:00,86.225,86.23,86.225,86.23,16800000.0
2009-04-01 06:55:00,86.22,86.23,86.195,86.195,24600000.0
2009-04-01 06:56:00,86.195,86.195,86.185,86.195,87000000.0
2009-04-01 06:57:00,86.195,86.215,86.17,86.17,302800000.0
2009-04-01 06:58:00,86.175,86.175,86.165,86.175,79800000.0
2009-04-01 06:59:00,86.175,86.2,86.175,86.195,76200000.0
2009-04-01 07:00:00,86.2,86.22,86.2,86.2,85600000.0
2009-04-01 07:01:00,86.2,86.215,86.19,86.195,141200000.0
2009-04-01 07:02:00,86.2,86.23,86.185,86.21,155600000.0
2009-04-01 07:03:00,86.21,86.24,86.205,86.21,105600000.0
2009-04-01 07:04:00,86.205,86.225,86.2,86.215,101600000.0
2009-04-01 07:05:00,86.23,86.23,86.185,86.205,123200000.0
2009-04-01 07:06:00,86.205,86.215,86.195,86.2,82800000.0
2009-04-01 07:07:00,86.2,86.2,86.17,86.18,71200000.0
2009-04-01 07:08:00,86.175,86.2,86.175,86.185,47600000.0
2009-04-01 07:09:00,86.185,86.22,86.18,86.205,30800000.0
2009-04-01 07:10:00,86.2,86.23,86.155,86.16,221000000.0
2009-04-01 07:11:00,86.16,86.16,86.08,86.115,314600000.0
2009-04-01 07:12:00,86.13,86.165,86.12,86.13,250400000.0
2009-04-01 07:13:00,86.13,86.15,86.125,86.135,80200000.0
2009-04-01 07:14:00,86.13,86.21,86.13,86.175,233200000.0
2009-04-01 07:15:00,86.17,86.17,86.13,86.13,122600000.0
2009-04-01 07:16:00,86.125,86.155,86.125,86.135,85600000.0
2009-04-01 07:17:00,86.15,86.15,86.105,86.115,160200000.0
2009-04-01 07:18:00,86.125,86.135,86.125,86.125,69000000.0
2009-04-01 07:19:00,86.125,86.13,86.125,86.125,29600000.0
2009-04-01 07:20:00,86.13,86.14,86.115,86.12,89600000.0
2009-04-01 07:21:00,86.125,86.23,86.125,86.195,175800000.0
2009-04-01 07:22:00,86.185,86.245,86.165,86.24,245400000.0
2009-04-01 07:23:00,86.24,86.325,86.2,86.3,218800000.0
2009-04-01 07:24:00,86.305,86.305,86.21,86.225,208800000.0
2009-04-01 07:25:00,86.23,86.275,86.23,86.27,127200000.0
2009-04-01 07:26:00,86.275,86.28,86.255,86.265,208200000.0
2009-04-01 07:27:00,86.265,86.37,86.265,86.365,231600000.0
2009-04-01 07:28:00,86.37,86.37,86.265,86.27,318400000.0
2009-04-01 07:29:00,86.27,86.305,86.27,86.3,108600000.0
2009-04-01 07:30:00,86.295,86.3,86.265,86.265,152800000.0
2009-04-01 07:31:00,86.265,86.265,86.215,86.24,107000000.0
2009-04-01 07:32:00,86.255,86.26,86.25,86.25,69400000.0
2009-04-01 07:33:00,86.255,86.265,86.23,86.245,108000000.0
2009-04-01 07:34:00,86.25,86.27,86.245,86.265,82800000.0
2009-04-01 07:35:00,86.26,86.265,86.26,86.26,16800000.0
2009-04-01 07:36:00,86.255,86.3,86.245,86.275,188600000.0
2009-04-01 07:37:00,86.275,86.275,86.23,86.235,98400000.0
2009-04-01 07:38:00,86.24,86.28,86.24,86.255,290400000.0
2009-04-01 07:39:00,86.26,86.28,86.255,86.28,103000000.0
2009-04-01 07:40:00,86.275,86.28,86.26,86.26,25200000.0
2009-04-01 07:41:00,86.26,86.26,86.225,86.225,90000000.0
2009-04-01 07:42:00,86.23,86.25,86.225,86.25,53200000.0
2009-04-01 07:43:00,86.235,86.255,86.235,86.245,76200000.0
2009-04-01 07:44:00,86.25,86.26,86.25,86.255,36400000.0
2009-04-01 07:45:00,86.25,86.28,86.24,86.26,88400000.0
2009-04-01 07:46:00,86.265,86.3,86.26,86.295,70000000.0
2009-04-01 07:47:00,86.29,86.295,86.28,86.28,19600000.0
2009-04-01 07:48:00,86.28,86.28,86.255,86.265,46600000.0
2009-04-01 07:49:00,86.27,86.28,86.265,86.265,28000000.0
2009-04-01 07:50:00,86.255,86.255,86.235,86.24,79000000.0
2009-04-01 07:51:00,86.245,86.26,86.245,86.26,10000000.0
2009-04-01 07:52:00,86.26,86.315,86.24,86.275,182800000.0
2009-04-01 07:53:00,86.27,86.285,86.255,86.27,138800000.0
2009-04-01 07:54:00,86.265,86.29,86.245,86.255,120400000.0
2009-04-01 07:55:00,86.26,86.27,86.21,86.235,149000000.0
2009-04-01 07:56:00,86.235,86.25,86.235,86.25,61600000.0
2009-04-01 07:57:00,86.245,86.27,86.245,86.26,116400000.0
2009-04-01 07:58:00,86.255,86.32,86.255,86.3,141400000.0
2009-04-01 07:59:00,86.295,86.325,86.27,86.28,179600000.0
2009-04-01 08:00:00,86.28,86.295,86.215,86.23,254000000.0
2009-04-01 08:01:00,86.225,86.225,86.195,86.195,236600000.0
2009-04-01 08:02:00,86.2,86.205,86.19,86.205,28400000.0
2009-04-01 08:03:00,86.21,86.255,86.195,86.25,147800000.0
2009-04-01 08:04:00,86.255,86.305,86.25,86.295,220800000.0
2009-04-01 08:05:00,86.29,86.305,86.255,86.29,270800000.0
2009-04-01 08:06:00,86.29,86.31,86.28,86.3,117800000.0
2009-04-01 08:07:00,86.3,86.355,86.28,86.345,191400000.0
2009-04-01 08:08:00,86.35,86.36,86.315,86.32,141600000.0
2009-04-01 08:09:00,86.315,86.37,86.31,86.34,204000000.0
2009-04-01 08:10:00,86.345,86.365,86.315,86.315,154900000.0
2009-04-01 08:11:00,86.31,86.365,86.295,86.35,124300000.0
2009-04-01 08:12:00,86.35,86.35,86.26,86.275,267200000.0
2009-04-01 08:13:00,86.28,86.35,86.265,86.335,317800000.0
2009-04-01 08:14:00,86.33,86.33,86.245,86.275,276200000.0
2009-04-01 08:15:00,86.285,86.315,86.275,86.3,207200000.0
2009-04-01 08:16:00,86.3,86.315,86.275,86.305,153800000.0
2009-04-01 08:17:00,86.315,86.32,86.305,86.32,36400000.0
2009-04-01 08:18:00,86.325,86.42,86.325,86.395,353400000.0
2009-04-01 08:19:00,86.39,86.4,86.365,86.365,162800000.0
2009-04-01 08:20:00,86.37,86.375,86.335,86.335,65600000.0
2009-04-01 08:21:00,86.34,86.38,86.335,86.37,186600000.0
2009-04-01 08:22:00,86.37,86.37,86.35,86.365,153200000.0
2009-04-01 08:23:00,86.36,86.385,86.33,86.385,202600000.0
2009-04-01 08:24:00,86.38,86.41,86.36,86.395,133800000.0
2009-04-01 08:25:00,86.385,86.39,86.345,86.37,114200000.0
2009-04-01 08:26:00,86.375,86.4,86.365,86.395,142000000.0
2009-04-01 08:27:00,86.4,86.4,86.34,86.39,201800000.0
2009-04-01 08:28:00,86.385,86.41,86.38,86.4,138000000.0
2009-04-01 08:29:00,86.405,86.415,86.375,86.385,193600000.0
2009-04-01 08:30:00,86.38,86.43,86.375,86.42,331600000.0
2009-04-01 08:31:00,86.415,86.425,86.39,86.39,154000000.0
2009-04-01 08:32:00,86.39,86.415,86.375,86.405,198000000.0
2009-04-01 08:33:00,86.405,86.405,86.345,86.345,132800000.0
2009-04-01 08:34:00,86.35,86.38,86.345,86.35,239300000.0
2009-04-01 08:35:00,86.35,86.38,86.34,86.365,168400000.0
2009-04-01 08:36:00,86.375,86.425,86.37,86.375,241400000.0
2009-04-01 08:37:00,86.37,86.38,86.365,86.38,113400000.0
2009-04-01 08:38:00,86.38,86.38,86.37,86.375,121400000.0
2009-04-01 08:39:00,86.37,86.385,86.365,86.38,128200000.0
2009-04-01 08:40:00,86.38,86.39,86.37,86.375,156400000.0
2009-04-01 08:41:00,86.38,86.52,86.38,86.505,288600000.0
2009-04-01 08:42:00,86.505,86.515,86.43,86.435,331000000.0
2009-04-01 08:43:00,86.44,86.49,86.435,86.49,181200000.0
2009-04-01 08:44:00,86.49,86.535,86.49,86.525,366400000.0
2009-04-01 08:45:00,86.525,86.535,86.47,86.48,232000000.0
2009-04-01 08:46:00,86.475,86.485,86.455,86.465,113600000.0
2009-04-01 08:47:00,86.465,86.47,86.43,86.44,172000000.0
2009-04-01 08:48:00,86.435,86.5,86.435,86.47,362200000.0
2009-04-01 08:49:00,86.47,86.49,86.435,86.435,285600000.0
2009-04-01 08:50:00,86.435,86.505,86.435,86.47,226400000.0
2009-04-01 08:51:00,86.47,86.47,86.42,86.45,208800000.0
2009-04-01 08:52:00,86.455,86.46,86.435,86.44,145400000.0
2009-04-01 08:53:00,86.445,86.465,86.445,86.455,100800000.0
2009-04-01 08:54:00,86.46,86.46,86.42,86.445,277800000.0
2009-04-01 08:55:00,86.45,86.45,86.415,86.42,141000000.0
2009-04-01 08:56:00,86.42,86.425,86.385,86.4,237400000.0
2009-04-01 08:57:00,86.405,86.415,86.39,86.395,268800000.0
2009-04-01 08:58:00,86.395,86.425,86.355,86.39,285600000.0
2009-04-01 08:59:00,86.39,86.41,86.35,86.4,269800000.0
2009-04-01 09:00:00,86.405,86.42,86.385,86.385,318800000.0
2009-04-01 09:01:00,86.39,86.405,86.32,86.32,268800000.0
2009-04-01 09:02:00,86.32,86.455,86.32,86.45,326400000.0
2009-04-01 09:03:00,86.45,86.5,86.365,86.365,394600000.0
2009-04-01 09:04:00,86.365,86.41,86.35,86.385,340000000.0
2009-04-01 09:05:00,86.385,86.39,86.245,86.29,285400000.0
2009-04-01 09:06:00,86.285,86.31,86.275,86.29,321800000.0
2009-04-01 09:07:00,86.31,86.395,86.31,86.365,369600000.0
2009-04-01 09:08:00,86.355,86.38,86.325,86.38,325600000.0
2009-04-01 09:09:00,86.38,86.41,86.38,86.41,172400000.0
2009-04-01 09:10:00,86.415,86.415,86.34,86.35,301000000.0
2009-04-01 09:11:00,86.355,86.375,86.315,86.335,341400000.0
2009-04-01 09:12:00,86.335,86.35,86.335,86.345,268400000.0
2009-04-01 09:13:00,86.35,86.395,86.345,86.345,352200000.0
2009-04-01 09:14:00,86.345,86.345,86.295,86.295,263600000.0
2009-04-01 09:15:00,86.295,86.31,86.28,86.29,238400000.0
2009-04-01 09:16:00,86.29,86.31,86.285,86.285,177000000.0
2009-04-01 09:17:00,86.28,86.29,86.26,86.29,236200000.0
2009-04-01 09:18:00,86.29,86.3,86.27,86.3,286800000.0
2009-04-01 09:19:00,86.3,86.31,86.27,86.275,234200000.0
2009-04-01 09:20:00,86.275,86.315,86.24,86.255,340800000.0
2009-04-01 09:21:00,86.26,86.295,86.255,86.295,177400000.0
2009-04-01 09:22:00,86.29,86.295,86.22,86.24,306000000.0
2009-04-01 09:23:00,86.235,86.26,86.235,86.255,441800000.0
2009-04-01 09:24:00,86.26,86.265,86.205,86.22,366500000.0
2009-04-01 09:25:00,86.215,86.24,86.205,86.23,312400000.0
2009-04-01 09:26:00,86.23,86.25,86.205,86.215,271800000.0
2009-04-01 09:27:00,86.205,86.215,86.165,86.17,272700000.0
2009-04-01 09:28:00,86.175,86.175,86.125,86.16,263600000.0
2009-04-01 09:29:00,86.165,86.17,86.14,86.155,179000000.0
2009-04-01 09:30:00,86.15,86.15,86.115,86.15,263200000.0
2009-04-01 09:31:00,86.155,86.19,86.145,86.19,297400000.0
2009-04-01 09:32:00,86.19,86.22,86.19,86.205,238400000.0
2009-04-01 09:33:00,86.185,86.2,86.18,86.195,262800000.0
2009-04-01 09:34:00,86.185,86.195,86.165,86.165,82800000.0
2009-04-01 09:35:00,86.17,86.215,86.17,86.2,255800000.0
2009-04-01 09:36:00,86.2,86.205,86.13,86.155,254200000.0
2009-04-01 09:37:00,86.15,86.16,86.105,86.105,254600000.0
2009-04-01 09:38:00,86.11,86.18,86.105,86.12,282400000.0
2009-04-01 09:39:00,86.12,86.145,86.095,86.105,340500000.0
2009-04-01 09:40:00,86.11,86.17,86.095,86.17,221000000.0
2009-04-01 09:41:00,86.17,86.23,86.17,86.205,275400000.0
2009-04-01 09:42:00,86.205,86.215,86.2,86.215,89000000.0
2009-04-01 09:43:00,86.215,86.225,86.195,86.195,140200000.0
2009-04-01 09:44:00,86.2,86.2,86.175,86.19,103200000.0
2009-04-01 09:45:00,86.185,86.215,86.185,86.185,198800000.0
2009-04-01 09:46:00,86.19,86.22,86.185,86.21,180000000.0
2009-04-01 09:47:00,86.205,86.21,86.19,86.195,204400000.0
2009-04-01 09:48:00,86.195,86.205,86.165,86.185,226800000.0
2009-04-01 09:49:00,86.185,86.185,86.125,86.135,263200000.0
2009-04-01 09:50:00,86.135,86.15,86.1,86.15,383800000.0
2009-04-01 09:51:00,86.15,86.15,86.085,86.09,396400000.0
2009-04-01 09:52:00,86.085,86.115,86.07,86.11,289800000.0
2009-04-01 09:53:00,86.11,86.14,86.1,86.14,273600000.0
2009-04-01 09:54:00,86.14,86.14,86.085,86.095,294800000.0
2009-04-01 09:55:00,86.09,86.095,86.03,86.04,317200000.0
2009-04-01 09:56:00,86.025,86.075,86.01,86.075,192600000.0
2009-04-01 09:57:00,86.075,86.13,86.075,86.13,166000000.0
2009-04-01 09:58:00,86.125,86.135,86.075,86.085,242200000.0
2009-04-01 09:59:00,86.08,86.13,86.045,86.13,588400000.0
2009-04-01 10:00:00,86.13,86.18,86.13,86.135,304000000.0
2009-04-01 10:01:00,86.135,86.14,86.12,86.13,327600000.0
2009-04-01 10:02:00,86.13,86.13,86.08,86.095,238600000.0
2009-04-01 10:03:00,86.09,86.1,86.065,86.07,181000000.0
2009-04-01 10:04:00,86.075,86.09,86.065,86.09,198800000.0
2009-04-01 10:05:00,86.095,86.1,86.08,86.085,310600000.0
2009-04-01 10:06:00,86.085,86.125,86.045,86.11,452800000.0
2009-04-01 10:07:00,86.11,86.145,86.06,86.12,372600000.0
2009-04-01 10:08:00,86.12,86.12,86.08,86.11,319800000.0
2009-04-01 10:09:00,86.115,86.13,86.11,86.13,143800000.0
2009-04-01 10:10:00,86.135,86.14,86.1,86.115,214200000.0
2009-04-01 10:11:00,86.115,86.165,86.105,86.155,221800000.0
2009-04-01 10:12:00,86.155,86.185,86.145,86.155,192400000.0
2009-04-01 10:13:00,86.155,86.165,86.145,86.145,124800000.0
2009-04-01 10:14:00,86.145,86.155,86.145,86.15,153400000.0
2009-04-01 10:15:00,86.155,86.165,86.115,86.12,186000000.0
2009-04-01 10:16:00,86.12,86.16,86.115,86.155,193000000.0
2009-04-01 10:17:00,86.15,86.2,86.15,86.195,165800000.0
2009-04-01 10:18:00,86.195,86.22,86.16,86.165,312200000.0
2009-04-01 10:19:00,86.165,86.2,86.165,86.165,287200000.0
2009-04-01 10:20:00,86.17,86.215,86.17,86.205,135600000.0
2009-04-01 10:21:00,86.205,86.205,86.17,86.175,123600000.0
2009-04-01 10:22:00,86.17,86.22,86.165,86.21,162200000.0
2009-04-01 10:23:00,86.215,86.265,86.2,86.255,353400000.0
2009-04-01 10:24:00,86.25,86.28,86.22,86.275,362000000.0
2009-04-01 10:25:00,86.28,86.305,86.265,86.29,358800000.0
2009-04-01 10:26:00,86.29,86.345,86.29,86.31,378200000.0
2009-04-01 10:27:00,86.31,86.39,86.29,86.375,306800000.0
2009-04-01 10:28:00,86.37,86.37,86.325,86.34,365200000.0
2009-04-01 10:29:00,86.345,86.35,86.28,86.29,394600000.0
2009-04-01 10:30:00,86.3,86.345,86.285,86.33,232400000.0
2009-04-01 10:31:00,86.335,86.345,86.295,86.3,325000000.0
2009-04-01 10:32:00,86.3,86.335,86.29,86.33,282800000.0
2009-04-01 10:33:00,86.325,86.33,86.295,86.315,269600000.0
2009-04-01 10:34:00,86.345,86.405,86.345,86.4,318600000.0
2009-04-01 10:35:00,86.4,86.415,86.385,86.405,287400000.0
2009-04-01 10:36:00,86.41,86.415,86.365,86.39,278000000.0
2009-04-01 10:37:00,86.41,86.415,86.395,86.41,195400000.0
2009-04-01 10:38:00,86.41,86.41,86.37,86.375,228800000.0
2009-04-01 10:39:00,86.375,86.415,86.365,86.41,355200000.0
2009-04-01 10:40:00,86.405,86.445,86.385,86.435,324000000.0
2009-04-01 10:41:00,86.43,86.435,86.39,86.395,188600000.0
2009-04-01 10:42:00,86.405,86.41,86.365,86.39,358600000.0
2009-04-01 10:43:00,86.39,86.415,86.38,86.405,351600000.0
2009-04-01 10:44:00,86.405,86.41,86.375,86.375,188600000.0
2009-04-01 10:45:00,86.385,86.385,86.315,86.345,334200000.0
2009-04-01 10:46:00,86.36,86.36,86.305,86.33,352199999.0
2009-04-01 10:47:00,86.32,86.355,86.285,86.295,376399999.0
2009-04-01 10:48:00,86.295,86.315,86.255,86.3,563200000.0
2009-04-01 10:49:00,86.305,86.365,86.305,86.365,336400000.0
2009-04-01 10:50:00,86.365,86.415,86.34,86.415,287800000.0
2009-04-01 10:51:00,86.415,86.44,86.385,86.39,422000000.0
2009-04-01 10:52:00,86.395,86.395,86.37,86.39,259200000.0
2009-04-01 10:53:00,86.385,86.395,86.36,86.39,225400000.0
2009-04-01 10:54:00,86.39,86.39,86.375,86.375,153200000.0
2009-04-01 10:55:00,86.385,86.42,86.375,86.395,217000000.0
2009-04-01 10:56:00,86.4,86.405,86.395,86.395,161800000.0
2009-04-01 10:57:00,86.4,86.415,86.395,86.405,112000000.0
2009-04-01 10:58:00,86.4,86.41,86.39,86.39,109600000.0
2009-04-01 10:59:00,86.385,86.425,86.365,86.41,297400000.0
2009-04-01 11:00:00,86.41,86.445,86.37,86.43,313400000.0
2009-04-01 11:01:00,86.43,86.45,86.42,86.435,217200000.0
2009-04-01 11:02:00,86.435,86.435,86.41,86.415,175400000.0
2009-04-01 11:03:00,86.41,86.41,86.35,86.365,370800000.0
2009-04-01 11:04:00,86.37,86.375,86.32,86.37,323800000.0
2009-04-01 11:05:00,86.37,86.42,86.355,86.39,246600000.0
2009-04-01 11:06:00,86.395,86.415,86.395,86.405,313000000.0
2009-04-01 11:07:00,86.405,86.42,86.38,86.4,214800000.0
2009-04-01 11:08:00,86.4,86.42,86.39,86.42,230800000.0
2009-04-01 11:09:00,86.415,86.48,86.415,86.465,345400000.0
2009-04-01 11:10:00,86.465,86.475,86.445,86.475,394000000.0
2009-04-01 11:11:00,86.48,86.505,86.465,86.5,310000000.0
2009-04-01 11:12:00,86.5,86.535,86.48,86.525,354800000.0
2009-04-01 11:13:00,86.52,86.52,86.47,86.47,264800000.0
2009-04-01 11:14:00,86.475,86.48,86.44,86.45,196600000.0
2009-04-01 11:15:00,86.455,86.475,86.445,86.46,146800000.0
2009-04-01 11:16:00,86.46,86.465,86.425,86.435,258400000.0
2009-04-01 11:17:00,86.435,86.47,86.435,86.45,250800000.0
2009-04-01 11:18:00,86.445,86.455,86.415,86.435,323400000.0
2009-04-01 11:19:00,86.435,86.435,86.36,86.375,203600000.0
2009-04-01 11:20:00,86.375,86.42,86.36,86.4,335000000.0
2009-04-01 11:21:00,86.395,86.415,86.395,86.395,220200000.0
2009-04-01 11:22:00,86.39,86.41,86.38,86.38,241200000.0
2009-04-01 11:23:00,86.38,86.44,86.38,86.43,186200000.0
2009-04-01 11:24:00,86.43,86.45,86.42,86.425,173200000.0
2009-04-01 11:25:00,86.415,86.425,86.4,86.41,227400000.0
2009-04-01 11:26:00,86.41,86.415,86.39,86.395,180800000.0
2009-04-01 11:27:00,86.395,86.425,86.37,86.415,298200000.0
2009-04-01 11:28:00,86.41,86.42,86.385,86.39,177800000.0
2009-04-01 11:29:00,86.375,86.39,86.34,86.37,315400000.0
2009-04-01 11:30:00,86.36,86.385,86.34,86.37,326000000.0
2009-04-01 11:31:00,86.365,86.41,86.355,86.37,203000000.0
2009-04-01 11:32:00,86.365,86.385,86.355,86.365,380200000.0
2009-04-01 11:33:00,86.365,86.38,86.34,86.34,255400000.0
2009-04-01 11:34:00,86.36,86.365,86.325,86.345,424800000.0
2009-04-01 11:35:00,86.345,86.385,86.33,86.365,573600001.0
2009-04-01 11:36:00,86.365,86.385,86.35,86.385,175200000.0
2009-04-01 11:37:00,86.385,86.39,86.37,86.385,227400000.0
2009-04-01 11:38:00,86.38,86.415,86.37,86.405,128400000.0
2009-04-01 11:39:00,86.405,86.405,86.37,86.385,285600000.0
2009-04-01 11:40:00,86.385,86.4,86.355,86.39,295600000.0
2009-04-01 11:41:00,86.39,86.4,86.35,86.35,248800000.0
2009-04-01 11:42:00,86.35,86.38,86.35,86.38,142400000.0
2009-04-01 11:43:00,86.385,86.455,86.385,86.455,261000000.0
2009-04-01 11:44:00,86.455,86.455,86.4,86.415,197400000.0
2009-04-01 11:45:00,86.415,86.455,86.415,86.445,190200000.0
2009-04-01 11:46:00,86.445,86.47,86.435,86.465,135400000.0
2009-04-01 11:47:00,86.46,86.475,86.46,86.47,93200000.0
2009-04-01 11:48:00,86.465,86.495,86.465,86.495,56400000.0
2009-04-01 11:49:00,86.495,86.54,86.495,86.535,364400000.0
2009-04-01 11:50:00,86.535,86.54,86.515,86.53,76000000.0
2009-04-01 11:51:00,86.525,86.56,86.495,86.54,327000000.0
2009-04-01 11:52:00,86.54,86.615,86.53,86.61,344000000.0
2009-04-01 11:53:00,86.61,86.63,86.575,86.615,318600000.0
2009-04-01 11:54:00,86.62,86.66,86.62,86.65,350400000.0
2009-04-01 11:55:00,86.655,86.665,86.575,86.6,267000000.0
2009-04-01 11:56:00,86.605,86.65,86.6,86.62,312600000.0
2009-04-01 11:57:00,86.61,86.63,86.59,86.6,384600000.0
2009-04-01 11:58:00,86.6,86.64,86.565,86.635,315400000.0
2009-04-01 11:59:00,86.64,86.69,86.62,86.67,387800000.0
2009-04-01 12:00:00,86.67,86.67,86.6,86.615,396400000.0
2009-04-01 12:01:00,86.62,86.625,86.59,86.6,193600000.0
2009-04-01 12:02:00,86.605,86.64,86.59,86.61,281800000.0
2009-04-01 12:03:00,86.615,86.63,86.595,86.625,204200000.0
2009-04-01 12:04:00,86.62,86.64,86.585,86.605,472400000.0
2009-04-01 12:05:00,86.6,86.645,86.6,86.645,287400000.0
2009-04-01 12:06:00,86.64,86.655,86.61,86.625,265400000.0
2009-04-01 12:07:00,86.63,86.65,86.605,86.63,535400000.0
2009-04-01 12:08:00,86.645,86.65,86.62,86.645,143600000.0
2009-04-01 12:09:00,86.635,86.655,86.62,86.63,251200000.0
2009-04-01 12:10:00,86.63,86.635,86.625,86.63,192600000.0
2009-04-01 12:11:00,86.63,86.63,86.6,86.615,272600000.0
2009-04-01 12:12:00,86.61,86.66,86.61,86.645,338400000.0
2009-04-01 12:13:00,86.645,86.665,86.615,86.63,227200000.0
2009-04-01 12:14:00,86.63,86.645,86.59,86.59,186600000.0
2009-04-01 12:15:00,86.59,86.645,86.575,86.645,269000000.0
2009-04-01 12:16:00,86.64,86.64,86.585,86.585,267600000.0
2009-04-01 12:17:00,86.59,86.595,86.54,86.595,353400000.0
2009-04-01 12:18:00,86.595,86.605,86.575,86.59,205400000.0
2009-04-01 12:19:00,86.59,86.6,86.575,86.595,241400000.0
2009-04-01 12:20:00,86.595,86.63,86.585,86.62,319800000.0
2009-04-01 12:21:00,86.62,86.625,86.61,86.625,226400000.0
2009-04-01 12:22:00,86.625,86.635,86.59,86.595,206200000.0
2009-04-01 12:23:00,86.595,86.625,86.585,86.605,193400000.0
2009-04-01 12:24:00,86.605,86.605,86.56,86.58,260000000.0
2009-04-01 12:25:00,86.565,86.59,86.55,86.59,252200000.0
2009-04-01 12:26:00,86.59,86.635,86.56,86.625,199800000.0
2009-04-01 12:27:00,86.625,86.625,86.585,86.59,187800000.0
2009-04-01 12:28:00,86.595,86.645,86.575,86.635,222200000.0
2009-04-01 12:29:00,86.635,86.655,86.6,86.605,197800000.0
2009-04-01 12:30:00,86.605,86.645,86.595,86.625,282800000.0
2009-04-01 12:31:00,86.63,86.655,86.61,86.645,269600000.0
2009-04-01 12:32:00,86.645,86.645,86.615,86.63,168800000.0
2009-04-01 12:33:00,86.63,86.63,86.605,86.605,145600000.0
2009-04-01 12:34:00,86.615,86.655,86.605,86.655,149600000.0
2009-04-01 12:35:00,86.65,86.69,86.645,86.68,164200000.0
2009-04-01 12:36:00,86.67,86.7,86.67,86.7,199200000.0
2009-04-01 12:37:00,86.7,86.715,86.69,86.705,221800000.0
2009-04-01 12:38:00,86.705,86.71,86.68,86.685,168200000.0
2009-04-01 12:39:00,86.685,86.7,86.68,86.7,131600000.0
2009-04-01 12:40:00,86.69,86.7,86.66,86.69,107200000.0
2009-04-01 12:41:00,86.69,86.69,86.66,86.675,132600000.0
2009-04-01 12:42:00,86.67,86.68,86.67,86.675,149800000.0
2009-04-01 12:43:00,86.675,86.68,86.665,86.665,98000000.0
2009-04-01 12:44:00,86.675,86.675,86.665,86.665,51600000.0
2009-04-01 12:45:00,86.675,86.675,86.615,86.62,189200000.0
2009-04-01 12:46:00,86.62,86.655,86.62,86.65,352200000.0
2009-04-01 12:47:00,86.645,86.65,86.635,86.645,131000000.0
2009-04-01 12:48:00,86.645,86.655,86.595,86.595,332000000.0
2009-04-01 12:49:00,86.6,86.665,86.6,86.635,324800000.0
2009-04-01 12:50:00,86.635,86.68,86.63,86.655,211200000.0
2009-04-01 12:51:00,86.655,86.72,86.655,86.71,278200000.0
2009-04-01 12:52:00,86.705,86.74,86.69,86.725,300000000.0
2009-04-01 12:53:00,86.725,86.735,86.7,86.7,189000000.0
2009-04-01 12:54:00,86.7,86.75,86.7,86.75,145000000.0
2009-04-01 12:55:00,86.745,86.77,86.745,86.765,177200000.0
2009-04-01 12:56:00,86.755,86.755,86.695,86.7,241800000.0
2009-04-01 12:57:00,86.695,86.785,86.695,86.76,266400000.0
2009-04-01 12:58:00,86.76,86.795,86.72,86.78,373400000.0
2009-04-01 12:59:00,86.78,86.8,86.765,86.8,163600000.0
2009-04-01 13:00:00,86.8,86.805,86.74,86.74,198400000.0
2009-04-01 13:01:00,86.735,86.75,86.73,86.75,144000000.0
2009-04-01 13:02:00,86.75,86.805,86.75,86.785,273200000.0
2009-04-01 13:03:00,86.79,86.79,86.74,86.755,229400000.0
2009-04-01 13:04:00,86.755,86.775,86.735,86.735,172800000.0
2009-04-01 13:05:00,86.74,86.795,86.74,86.775,235000000.0
2009-04-01 13:06:00,86.775,86.78,86.745,86.75,358800000.0
2009-04-01 13:07:00,86.74,86.76,86.73,86.745,325200000.0
2009-04-01 13:08:00,86.73,86.73,86.695,86.715,252200000.0
2009-04-01 13:09:00,86.715,86.74,86.71,86.72,140000000.0
2009-04-01 13:10:00,86.725,86.765,86.72,86.755,83000000.0
2009-04-01 13:11:00,86.75,86.755,86.74,86.745,83200000.0
2009-04-01 13:12:00,86.745,86.75,86.735,86.735,106400000.0
2009-04-01 13:13:00,86.735,86.755,86.72,86.73,329400000.0
2009-04-01 13:14:00,86.73,86.83,86.725,86.815,220600000.0
2009-04-01 13:15:00,86.815,86.815,86.77,86.77,183400000.0
2009-04-01 13:16:00,86.765,86.775,86.75,86.76,203800000.0
2009-04-01 13:17:00,86.76,86.775,86.72,86.74,283600000.0
2009-04-01 13:18:00,86.75,86.75,86.7,86.72,232600000.0
2009-04-01 13:19:00,86.73,86.735,86.69,86.735,175400000.0
2009-04-01 13:20:00,86.745,86.8,86.735,86.75,342200000.0
2009-04-01 13:21:00,86.75,86.765,86.73,86.74,217400000.0
2009-04-01 13:22:00,86.735,86.75,86.71,86.71,340000000.0
2009-04-01 13:23:00,86.71,86.735,86.68,86.72,332800000.0
2009-04-01 13:24:00,86.72,86.775,86.72,86.73,247200000.0
2009-04-01 13:25:00,86.725,86.735,86.705,86.705,223800000.0
2009-04-01 13:26:00,86.705,86.705,86.66,86.695,249400000.0
2009-04-01 13:27:00,86.695,86.775,86.695,86.76,232000000.0
2009-04-01 13:28:00,86.76,86.795,86.73,86.78,409400000.0
2009-04-01 13:29:00,86.78,86.785,86.75,86.785,412800000.0
2009-04-01 13:30:00,86.785,86.805,86.76,86.8,331600000.0
2009-04-01 13:31:00,86.8,86.86,86.77,86.815,382000000.0
2009-04-01 13:32:00,86.815,86.84,86.81,86.82,295600000.0
2009-04-01 13:33:00,86.82,86.82,86.79,86.815,205400000.0
2009-04-01 13:34:00,86.815,86.82,86.775,86.775,305400000.0
2009-04-01 13:35:00,86.78,86.83,86.775,86.82,186800000.0
2009-04-01 13:36:00,86.82,86.845,86.78,86.78,250000000.0
2009-04-01 13:37:00,86.785,86.84,86.785,86.82,229800000.0
2009-04-01 13:38:00,86.835,86.84,86.83,86.835,110200000.0
2009-04-01 13:39:00,86.83,86.84,86.8,86.805,213000000.0
2009-04-01 13:40:00,86.805,86.835,86.805,86.825,141200000.0
2009-04-01 13:41:00,86.825,86.835,86.785,86.79,169600000.0
2009-04-01 13:42:00,86.795,86.795,86.77,86.785,255400000.0
2009-04-01 13:43:00,86.785,86.79,86.77,86.79,197800000.0
2009-04-01 13:44:00,86.79,86.79,86.745,86.75,117800000.0
2009-04-01 13:45:00,86.745,86.84,86.74,86.785,251000000.0
2009-04-01 13:46:00,86.785,86.79,86.74,86.775,349200000.0
2009-04-01 13:47:00,86.765,86.775,86.725,86.73,114400000.0
2009-04-01 13:48:00,86.73,86.73,86.7,86.725,181400000.0
2009-04-01 13:49:00,86.73,86.74,86.725,86.735,196800000.0
2009-04-01 13:50:00,86.725,86.755,86.705,86.75,195200000.0
2009-04-01 13:51:00,86.75,86.75,86.705,86.705,182400000.0
2009-04-01 13:52:00,86.705,86.71,86.605,86.615,261600000.0
2009-04-01 13:53:00,86.605,86.7,86.605,86.685,408600000.0
2009-04-01 13:54:00,86.685,86.685,86.58,86.63,414800000.0
2009-04-01 13:55:00,86.635,86.695,86.635,86.65,276600000.0
2009-04-01 13:56:00,86.65,86.655,86.64,86.655,145200000.0
2009-04-01 13:57:00,86.655,86.66,86.635,86.645,161200000.0
2009-04-01 13:58:00,86.645,86.655,86.64,86.64,129800000.0
2009-04-01 13:59:00,86.645,86.645,86.58,86.625,351200000.0
2009-04-01 14:00:00,86.63,86.63,86.555,86.56,264600000.0
2009-04-01 14:01:00,86.565,86.67,86.56,86.66,198800000.0
2009-04-01 14:02:00,86.665,86.7,86.665,86.68,236400000.0
2009-04-01 14:03:00,86.68,86.68,86.625,86.645,287000000.0
2009-04-01 14:04:00,86.64,86.64,86.615,86.635,155200000.0
2009-04-01 14:05:00,86.63,86.685,86.63,86.685,171200000.0
2009-04-01 14:06:00,86.69,86.695,86.65,86.675,62200000.0
2009-04-01 14:07:00,86.68,86.695,86.625,86.625,268800000.0
2009-04-01 14:08:00,86.63,86.635,86.6,86.61,289400000.0
2009-04-01 14:09:00,86.61,86.69,86.61,86.67,255800000.0
2009-04-01 14:10:00,86.67,86.67,86.625,86.64,156400000.0
2009-04-01 14:11:00,86.65,86.65,86.595,86.6,110600000.0
2009-04-01 14:12:00,86.6,86.63,86.6,86.625,84400000.0
2009-04-01 14:13:00,86.615,86.635,86.595,86.63,221000000.0
2009-04-01 14:14:00,86.63,86.63,86.595,86.605,224800000.0
2009-04-01 14:15:00,86.59,86.605,86.425,86.465,319400000.0
2009-04-01 14:16:00,86.465,86.52,86.46,86.49,321800000.0
2009-04-01 14:17:00,86.49,86.515,86.48,86.51,227200000.0
2009-04-01 14:18:00,86.53,86.57,86.52,86.52,350600000.0
2009-04-01 14:19:00,86.52,86.53,86.495,86.53,240600000.0
2009-04-01 14:20:00,86.535,86.58,86.525,86.54,395600000.0
2009-04-01 14:21:00,86.54,86.57,86.52,86.54,413800000.0
2009-04-01 14:22:00,86.54,86.59,86.54,86.56,412800000.0
2009-04-01 14:23:00,86.56,86.62,86.555,86.62,202200000.0
2009-04-01 14:24:00,86.62,86.62,86.575,86.61,151200000.0
2009-04-01 14:25:00,86.605,86.62,86.585,86.59,233800000.0
2009-04-01 14:26:00,86.585,86.59,86.535,86.535,125400000.0
2009-04-01 14:27:00,86.535,86.545,86.52,86.52,160000000.0
2009-04-01 14:28:00,86.525,86.56,86.525,86.555,193200000.0
2009-04-01 14:29:00,86.55,86.575,86.51,86.52,259800000.0
2009-04-01 14:30:00,86.52,86.525,86.465,86.49,304900000.0
2009-04-01 14:31:00,86.485,86.495,86.47,86.48,165800000.0
2009-04-01 14:32:00,86.485,86.51,86.485,86.505,108000000.0
2009-04-01 14:33:00,86.51,86.51,86.475,86.495,167800000.0
2009-04-01 14:34:00,86.5,86.565,86.485,86.565,188200000.0
2009-04-01 14:35:00,86.56,86.585,86.54,86.56,188400000.0
2009-04-01 14:36:00,86.56,86.56,86.525,86.545,72800000.0
2009-04-01 14:37:00,86.545,86.585,86.535,86.57,191200000.0
2009-04-01 14:38:00,86.575,86.575,86.535,86.56,125200000.0
2009-04-01 14:39:00,86.56,86.565,86.535,86.55,121200000.0
2009-04-01 14:40:00,86.555,86.58,86.535,86.575,133000000.0
2009-04-01 14:41:00,86.58,86.605,86.545,86.565,398600000.0
2009-04-01 14:42:00,86.565,86.565,86.53,86.54,228600000.0
2009-04-01 14:43:00,86.545,86.57,86.54,86.545,178400000.0
2009-04-01 14:44:00,86.55,86.565,86.54,86.54,150400000.0
2009-04-01 14:45:00,86.52,86.525,86.48,86.485,177800000.0
2009-04-01 14:46:00,86.48,86.485,86.385,86.43,248400000.0
2009-04-01 14:47:00,86.425,86.44,86.405,86.41,315400000.0
2009-04-01 14:48:00,86.405,86.44,86.405,86.41,128200000.0
2009-04-01 14:49:00,86.415,86.48,86.415,86.445,221400000.0
2009-04-01 14:50:00,86.445,86.45,86.415,86.42,289000000.0
2009-04-01 14:51:00,86.42,86.465,86.42,86.46,113400000.0
2009-04-01 14:52:00,86.47,86.54,86.445,86.525,337000000.0
2009-04-01 14:53:00,86.53,86.535,86.47,86.52,394200000.0
2009-04-01 14:54:00,86.525,86.535,86.49,86.49,343400000.0
2009-04-01 14:55:00,86.49,86.49,86.445,86.465,200600000.0
2009-04-01 14:56:00,86.46,86.485,86.45,86.455,92200000.0
2009-04-01 14:57:00,86.45,86.465,86.43,86.435,213200000.0
2009-04-01 14:58:00,86.435,86.445,86.415,86.43,306200000.0
2009-04-01 14:59:00,86.435,86.435,86.395,86.43,278200000.0
2009-04-01 15:00:00,86.425,86.425,86.395,86.4,284800000.0
2009-04-01 15:01:00,86.4,86.41,86.345,86.345,337900000.0
2009-04-01 15:02:00,86.35,86.395,86.325,86.395,279000000.0
2009-04-01 15:03:00,86.395,86.395,86.36,86.375,292800000.0
2009-04-01 15:04:00,86.38,86.455,86.375,86.44,301400000.0
2009-04-01 15:05:00,86.45,86.46,86.38,86.39,311200000.0
2009-04-01 15:06:00,86.39,86.425,86.39,86.405,312400000.0
2009-04-01 15:07:00,86.4,86.44,86.39,86.405,344600000.0
2009-04-01 15:08:00,86.41,86.46,86.4,86.43,296000000.0
2009-04-01 15:09:00,86.42,86.42,86.39,86.4,187600000.0
2009-04-01 15:10:00,86.4,86.44,86.395,86.42,194400000.0
2009-04-01 15:11:00,86.42,86.465,86.41,86.445,193600000.0
2009-04-01 15:12:00,86.445,86.45,86.375,86.375,253600000.0
2009-04-01 15:13:00,86.38,86.415,86.375,86.38,270600000.0
2009-04-01 15:14:00,86.385,86.39,86.38,86.39,176800000.0
2009-04-01 15:15:00,86.39,86.405,86.335,86.405,221400000.0
2009-04-01 15:16:00,86.405,86.44,86.39,86.4,338400000.0
2009-04-01 15:17:00,86.395,86.425,86.39,86.42,345400000.0
2009-04-01 15:18:00,86.425,86.455,86.415,86.44,322200000.0
2009-04-01 15:19:00,86.44,86.495,86.44,86.49,352000000.0
2009-04-01 15:20:00,86.49,86.49,86.395,86.405,309600000.0
2009-04-01 15:21:00,86.41,86.455,86.405,86.455,207200000.0
2009-04-01 15:22:00,86.455,86.465,86.425,86.45,179200000.0
2009-04-01 15:23:00,86.45,86.46,86.395,86.445,417800000.0
2009-04-01 15:24:00,86.435,86.435,86.395,86.395,323000000.0
2009-04-01 15:25:00,86.405,86.485,86.405,86.475,291600000.0
2009-04-01 15:26:00,86.48,86.48,86.45,86.455,56400000.0
2009-04-01 15:27:00,86.45,86.45,86.425,86.425,97400000.0
2009-04-01 15:28:00,86.425,86.435,86.415,86.43,51000000.0
2009-04-01 15:29:00,86.43,86.445,86.43,86.435,165600000.0
2009-04-01 15:30:00,86.435,86.48,86.435,86.47,186800000.0
2009-04-01 15:31:00,86.47,86.47,86.36,86.365,175000000.0
2009-04-01 15:32:00,86.385,86.405,86.38,86.4,175400000.0
2009-04-01 15:33:00,86.4,86.44,86.4,86.4,198000000.0
2009-04-01 15:34:00,86.405,86.45,86.37,86.44,362400000.0
2009-04-01 15:35:00,86.44,86.48,86.43,86.445,278800000.0
2009-04-01 15:36:00,86.445,86.45,86.405,86.43,320000000.0
2009-04-01 15:37:00,86.45,86.485,86.43,86.45,297400000.0
2009-04-01 15:38:00,86.45,86.495,86.445,86.46,266800000.0
2009-04-01 15:39:00,86.46,86.505,86.455,86.455,361800000.0
2009-04-01 15:40:00,86.465,86.465,86.405,86.41,341000000.0
2009-04-01 15:41:00,86.415,86.435,86.39,86.41,225800000.0
2009-04-01 15:42:00,86.41,86.435,86.395,86.435,264800000.0
2009-04-01 15:43:00,86.435,86.45,86.365,86.415,244400000.0
2009-04-01 15:44:00,86.41,86.49,86.41,86.465,331400000.0
2009-04-01 15:45:00,86.455,86.48,86.42,86.475,404000000.0
2009-04-01 15:46:00,86.48,86.505,86.455,86.485,230200000.0
2009-04-01 15:47:00,86.48,86.5,86.47,86.49,259600000.0
2009-04-01 15:48:00,86.49,86.5,86.44,86.445,275000000.0
2009-04-01 15:49:00,86.445,86.475,86.435,86.445,242200000.0
2009-04-01 15:50:00,86.45,86.48,86.45,86.48,124200000.0
2009-04-01 15:51:00,86.465,86.49,86.455,86.48,143200000.0
2009-04-01 15:52:00,86.48,86.48,86.45,86.455,177600000.0
2009-04-01 15:53:00,86.465,86.48,86.455,86.475,233400000.0
2009-04-01 15:54:00,86.465,86.47,86.445,86.455,210000000.0
2009-04-01 15:55:00,86.455,86.47,86.43,86.45,368600000.0
2009-04-01 15:56:00,86.45,86.505,86.445,86.45,291600000.0
2009-04-01 15:57:00,86.45,86.465,86.445,86.445,178200000.0
2009-04-01 15:58:00,86.445,86.49,86.415,86.42,279800000.0
2009-04-01 15:59:00,86.42,86.45,86.42,86.44,186400000.0
2009-04-01 16:00:00,86.44,86.59,86.42,86.51,434000000.0
2009-04-01 16:01:00,86.51,86.595,86.505,86.55,361000000.0
2009-04-01 16:02:00,86.55,86.625,86.535,86.565,412500000.0
2009-04-01 16:03:00,86.57,86.625,86.56,86.615,248900000.0
2009-04-01 16:04:00,86.62,86.675,86.62,86.66,341000000.0
2009-04-01 16:05:00,86.655,86.655,86.57,86.6,413700000.0
2009-04-01 16:06:00,86.6,86.625,86.53,86.555,372800000.0
2009-04-01 16:07:00,86.55,86.575,86.54,86.565,379000000.0
2009-04-01 16:08:00,86.565,86.6,86.55,86.565,321400000.0
2009-04-01 16:09:00,86.56,86.645,86.545,86.635,285800000.0
2009-04-01 16:10:00,86.625,86.65,86.62,86.64,331400000.0
2009-04-01 16:11:00,86.645,86.65,86.595,86.595,342400000.0
2009-04-01 16:12:00,86.59,86.615,86.56,86.565,308000000.0
2009-04-01 16:13:00,86.555,86.57,86.535,86.54,379800000.0
2009-04-01 16:14:00,86.535,86.585,86.535,86.555,378000000.0
2009-04-01 16:15:00,86.545,86.575,86.515,86.55,356400000.0
2009-04-01 16:16:00,86.555,86.61,86.525,86.58,319800000.0
2009-04-01 16:17:00,86.585,86.675,86.575,86.66,297200000.0
2009-04-01 16:18:00,86.66,86.66,86.635,86.655,202000000.0
2009-04-01 16:19:00,86.655,86.66,86.625,86.645,168000000.0
2009-04-01 16:20:00,86.645,86.67,86.61,86.66,304400000.0
2009-04-01 16:21:00,86.66,86.665,86.635,86.64,261400000.0
2009-04-01 16:22:00,86.635,86.685,86.63,86.665,446600000.0
2009-04-01 16:23:00,86.665,86.68,86.645,86.66,335000000.0
2009-04-01 16:24:00,86.675,86.68,86.625,86.625,218200000.0
2009-04-01 16:25:00,86.625,86.625,86.555,86.555,208000000.0
2009-04-01 16:26:00,86.555,86.59,86.55,86.58,201800000.0
2009-04-01 16:27:00,86.58,86.61,86.56,86.57,220000000.0
2009-04-01 16:28:00,86.57,86.61,86.565,86.59,256200000.0
2009-04-01 16:29:00,86.58,86.63,86.58,86.605,269400000.0
2009-04-01 16:30:00,86.605,86.645,86.595,86.62,385800000.0
2009-04-01 16:31:00,86.62,86.625,86.525,86.53,411400000.0
2009-04-01 16:32:00,86.525,86.57,86.49,86.545,395200000.0
2009-04-01 16:33:00,86.56,86.56,86.5,86.505,348200000.0
2009-04-01 16:34:00,86.51,86.52,86.49,86.51,269600000.0
2009-04-01 16:35:00,86.505,86.545,86.505,86.545,316600000.0
2009-04-01 16:36:00,86.55,86.58,86.535,86.56,290000000.0
2009-04-01 16:37:00,86.555,86.64,86.555,86.635,322400000.0
2009-04-01 16:38:00,86.625,86.685,86.595,86.685,354400000.0
2009-04-01 16:39:00,86.685,86.685,86.645,86.645,428000000.0
2009-04-01 16:40:00,86.65,86.695,86.65,86.69,182400000.0
2009-04-01 16:41:00,86.69,86.705,86.64,86.66,295400000.0
2009-04-01 16:42:00,86.66,86.665,86.63,86.635,346800000.0
2009-04-01 16:43:00,86.64,86.65,86.575,86.585,333400000.0
2009-04-01 16:44:00,86.585,86.6,86.585,86.59,260200000.0
2009-04-01 16:45:00,86.585,86.62,86.58,86.58,480800000.0
2009-04-01 16:46:00,86.585,86.6,86.545,86.56,353800000.0
2009-04-01 16:47:00,86.55,86.57,86.465,86.475,314000000.0
2009-04-01 16:48:00,86.48,86.5,86.47,86.475,275000000.0
2009-04-01 16:49:00,86.475,86.515,86.475,86.505,307200000.0
2009-04-01 16:50:00,86.505,86.515,86.445,86.46,329600000.0
2009-04-01 16:51:00,86.46,86.48,86.455,86.47,222800000.0
2009-04-01 16:52:00,86.465,86.515,86.42,86.47,383000000.0
2009-04-01 16:53:00,86.47,86.47,86.37,86.41,331400000.0
2009-04-01 16:54:00,86.41,86.435,86.365,86.365,293800000.0
2009-04-01 16:55:00,86.37,86.42,86.35,86.355,242000000.0
2009-04-01 16:56:00,86.355,86.39,86.345,86.35,317200000.0
2009-04-01 16:57:00,86.35,86.365,86.29,86.31,325200000.0
2009-04-01 16:58:00,86.305,86.325,86.25,86.255,416200000.0
2009-04-01 16:59:00,86.255,86.27,86.18,86.205,472800000.0
2009-04-01 17:00:00,86.205,86.255,86.195,86.245,380200000.0
2009-04-01 17:01:00,86.245,86.305,86.245,86.305,363000000.0
2009-04-01 17:02:00,86.305,86.355,86.295,86.335,408800000.0
2009-04-01 17:03:00,86.345,86.375,86.31,86.35,389000000.0
2009-04-01 17:04:00,86.345,86.365,86.3,86.305,382400000.0
2009-04-01 17:05:00,86.31,86.32,86.295,86.3,210000000.0
2009-04-01 17:06:00,86.3,86.325,86.295,86.325,209800000.0
2009-04-01 17:07:00,86.32,86.325,86.3,86.32,129200000.0
2009-04-01 17:08:00,86.32,86.32,86.235,86.25,195000000.0
2009-04-01 17:09:00,86.255,86.29,86.245,86.26,337200000.0
2009-04-01 17:10:00,86.265,86.3,86.245,86.29,185800000.0
2009-04-01 17:11:00,86.29,86.29,86.26,86.285,214400000.0
2009-04-01 17:12:00,86.29,86.29,86.265,86.265,195400000.0
2009-04-01 17:13:00,86.26,86.26,86.24,86.26,209200000.0
2009-04-01 17:14:00,86.26,86.27,86.225,86.245,221400000.0
2009-04-01 17:15:00,86.24,86.24,86.185,86.185,219800000.0
2009-04-01 17:16:00,86.185,86.185,86.155,86.16,238200000.0
2009-04-01 17:17:00,86.155,86.17,86.1,86.12,412600000.0
2009-04-01 17:18:00,86.12,86.17,86.115,86.135,176800000.0
2009-04-01 17:19:00,86.13,86.13,86.08,86.08,242400000.0
2009-04-01 17:20:00,86.08,86.145,86.08,86.145,345000000.0
2009-04-01 17:21:00,86.145,86.155,86.13,86.145,198200000.0
2009-04-01 17:22:00,86.145,86.155,86.095,86.105,297400000.0
2009-04-01 17:23:00,86.1,86.13,86.095,86.115,283200000.0
2009-04-01 17:24:00,86.11,86.13,86.085,86.115,304200000.0
2009-04-01 17:25:00,86.125,86.14,86.115,86.115,189000000.0
2009-04-01 17:26:00,86.11,86.135,86.095,86.12,360400000.0
2009-04-01 17:27:00,86.12,86.16,86.105,86.16,320200000.0
2009-04-01 17:28:00,86.14,86.14,86.115,86.13,131400000.0
2009-04-01 17:29:00,86.135,86.14,86.105,86.105,132200000.0
2009-04-01 17:30:00,86.105,86.13,86.105,86.11,119200000.0
2009-04-01 17:31:00,86.115,86.14,86.1,86.115,178800000.0
2009-04-01 17:32:00,86.115,86.13,86.105,86.13,134600000.0
2009-04-01 17:33:00,86.13,86.15,86.125,86.14,138600000.0
2009-04-01 17:34:00,86.14,86.14,86.1,86.115,127000000.0
2009-04-01 17:35:00,86.12,86.13,86.105,86.12,229400000.0
2009-04-01 17:36:00,86.135,86.135,86.1,86.12,258400000.0
2009-04-01 17:37:00,86.115,86.115,86.1,86.11,87600000.0
2009-04-01 17:38:00,86.11,86.165,86.1,86.15,221800000.0
2009-04-01 17:39:00,86.14,86.155,86.11,86.13,282200000.0
2009-04-01 17:40:00,86.125,86.17,86.125,86.15,209600000.0
2009-04-01 17:41:00,86.145,86.18,86.14,86.18,180200000.0
2009-04-01 17:42:00,86.185,86.195,86.17,86.175,157600000.0
2009-04-01 17:43:00,86.175,86.2,86.17,86.185,176000000.0
2009-04-01 17:44:00,86.19,86.195,86.175,86.195,147000000.0
2009-04-01 17:45:00,86.19,86.245,86.17,86.245,305600000.0
2009-04-01 17:46:00,86.245,86.29,86.23,86.27,283600000.0
2009-04-01 17:47:00,86.265,86.27,86.205,86.255,186400000.0
2009-04-01 17:48:00,86.255,86.295,86.255,86.26,302200000.0
2009-04-01 17:49:00,86.26,86.26,86.215,86.215,191200000.0
2009-04-01 17:50:00,86.22,86.265,86.22,86.25,220000000.0
2009-04-01 17:51:00,86.245,86.25,86.205,86.21,220000000.0
2009-04-01 17:52:00,86.205,86.25,86.205,86.235,211400000.0
2009-04-01 17:53:00,86.235,86.24,86.19,86.195,179400000.0
2009-04-01 17:54:00,86.2,86.225,86.175,86.175,182600000.0
2009-04-01 17:55:00,86.17,86.245,86.17,86.24,267800000.0
2009-04-01 17:56:00,86.24,86.245,86.23,86.235,110000000.0
2009-04-01 17:57:00,86.235,86.255,86.215,86.245,273400000.0
2009-04-01 17:58:00,86.25,86.275,86.25,86.26,121000000.0
2009-04-01 17:59:00,86.26,86.28,86.235,86.28,118800000.0
2009-04-01 18:00:00,86.275,86.315,86.27,86.315,277000000.0
2009-04-01 18:01:00,86.32,86.32,86.265,86.265,345200000.0
2009-04-01 18:02:00,86.265,86.275,86.255,86.265,137000000.0
2009-04-01 18:03:00,86.27,86.275,86.26,86.27,219800000.0
2009-04-01 18:04:00,86.27,86.27,86.225,86.23,142400000.0
2009-04-01 18:05:00,86.225,86.25,86.22,86.24,233800000.0
2009-04-01 18:06:00,86.235,86.235,86.185,86.185,239600000.0
2009-04-01 18:07:00,86.185,86.21,86.18,86.21,210400000.0
2009-04-01 18:08:00,86.205,86.21,86.205,86.205,29600000.0
2009-04-01 18:09:00,86.21,86.255,86.205,86.245,138800000.0
2009-04-01 18:10:00,86.245,86.265,86.225,86.225,152200000.0
2009-04-01 18:11:00,86.22,86.225,86.19,86.195,299800000.0
2009-04-01 18:12:00,86.195,86.21,86.185,86.19,182800000.0
2009-04-01 18:13:00,86.205,86.21,86.18,86.185,225600000.0
2009-04-01 18:14:00,86.18,86.22,86.18,86.22,133600000.0
2009-04-01 18:15:00,86.22,86.25,86.205,86.25,292200000.0
2009-04-01 18:16:00,86.255,86.255,86.195,86.205,390200000.0
2009-04-01 18:17:00,86.205,86.215,86.185,86.205,420400000.0
2009-04-01 18:18:00,86.21,86.21,86.18,86.18,149600000.0
2009-04-01 18:19:00,86.18,86.185,86.17,86.18,91800000.0
2009-04-01 18:20:00,86.175,86.195,86.175,86.18,69000000.0
2009-04-01 18:21:00,86.18,86.205,86.165,86.175,124000000.0
2009-04-01 18:22:00,86.17,86.205,86.16,86.205,133000000.0
2009-04-01 18:23:00,86.205,86.21,86.165,86.165,219600000.0
2009-04-01 18:24:00,86.185,86.185,86.125,86.125,179200000.0
2009-04-01 18:25:00,86.125,86.14,86.125,86.125,120400000.0
2009-04-01 18:26:00,86.12,86.135,86.11,86.13,133000000.0
2009-04-01 18:27:00,86.13,86.14,86.11,86.11,153600000.0
2009-04-01 18:28:00,86.1,86.125,86.085,86.095,149400000.0
2009-04-01 18:29:00,86.085,86.11,86.085,86.11,168400000.0
2009-04-01 18:30:00,86.12,86.12,86.1,86.105,125600000.0
2009-04-01 18:31:00,86.1,86.12,86.08,86.095,303400000.0
2009-04-01 18:32:00,86.1,86.135,86.1,86.12,99400000.0
2009-04-01 18:33:00,86.125,86.13,86.095,86.095,135000000.0
2009-04-01 18:34:00,86.095,86.095,86.075,86.075,208800000.0
2009-04-01 18:35:00,86.075,86.09,86.065,86.09,155800000.0
2009-04-01 18:36:00,86.085,86.1,86.075,86.085,254400000.0
2009-04-01 18:37:00,86.085,86.095,86.07,86.075,179800000.0
2009-04-01 18:38:00,86.08,86.095,86.075,86.095,185400000.0
2009-04-01 18:39:00,86.1,86.11,86.08,86.105,191200000.0
2009-04-01 18:40:00,86.105,86.125,86.1,86.11,145600000.0
2009-04-01 18:41:00,86.1,86.11,86.095,86.1,65400000.0
2009-04-01 18:42:00,86.1,86.1,86.095,86.095,44000000.0
2009-04-01 18:43:00,86.095,86.1,86.08,86.09,167000000.0
2009-04-01 18:44:00,86.09,86.09,86.06,86.06,207400000.0
2009-04-01 18:45:00,86.045,86.045,85.975,85.975,395400000.0
2009-04-01 18:46:00,85.98,85.99,85.97,85.97,301200000.0
2009-04-01 18:47:00,85.98,85.98,85.945,85.97,247600000.0
2009-04-01 18:48:00,85.97,85.995,85.97,85.98,76000000.0
2009-04-01 18:49:00,85.985,86.03,85.985,86.025,162400000.0
2009-04-01 18:50:00,86.025,86.025,86.01,86.01,112800000.0
2009-04-01 18:51:00,86.005,86.01,85.985,85.985,107800000.0
2009-04-01 18:52:00,85.99,86.0,85.99,85.995,60600000.0
2009-04-01 18:53:00,85.995,85.995,85.95,85.955,115000000.0
2009-04-01 18:54:00,85.96,85.99,85.96,85.99,160600000.0
2009-04-01 18:55:00,85.98,85.98,85.95,85.96,142400000.0
2009-04-01 18:56:00,85.955,85.955,85.88,85.885,176400000.0
2009-04-01 18:57:00,85.88,85.885,85.825,85.86,343600000.0
2009-04-01 18:58:00,85.86,85.86,85.775,85.815,414200000.0
2009-04-01 18:59:00,85.82,85.82,85.785,85.805,205600000.0
2009-04-01 19:00:00,85.81,85.85,85.805,85.85,336400000.0
2009-04-01 19:01:00,85.85,85.865,85.84,85.84,217400000.0
2009-04-01 19:02:00,85.84,85.88,85.84,85.84,211000000.0
2009-04-01 19:03:00,85.84,85.87,85.84,85.865,236000000.0
2009-04-01 19:04:00,85.865,85.865,85.855,85.855,85200000.0
2009-04-01 19:05:00,85.865,85.875,85.855,85.87,157800000.0
2009-04-01 19:06:00,85.87,85.88,85.865,85.865,68400000.0
2009-04-01 19:07:00,85.87,85.885,85.87,85.875,104000000.0
2009-04-01 19:08:00,85.865,85.87,85.85,85.86,161200000.0
2009-04-01 19:09:00,85.86,85.88,85.85,85.875,201200000.0
2009-04-01 19:10:00,85.875,85.88,85.86,85.87,180200000.0
2009-04-01 19:11:00,85.88,85.885,85.855,85.875,187600000.0
2009-04-01 19:12:00,85.875,85.885,85.855,85.87,129600000.0
2009-04-01 19:13:00,85.87,85.88,85.87,85.88,81000000.0
2009-04-01 19:14:00,85.88,85.88,85.875,85.88,19600000.0
2009-04-01 19:15:00,85.875,85.885,85.87,85.885,49800000.0
2009-04-01 19:16:00,85.88,85.885,85.865,85.865,118400000.0
2009-04-01 19:17:00,85.88,85.905,85.87,85.905,154200000.0
2009-04-01 19:18:00,85.905,85.94,85.905,85.905,254800000.0
2009-04-01 19:19:00,85.91,85.915,85.9,85.915,152800000.0
2009-04-01 19:20:00,85.915,85.93,85.9,85.905,219200000.0
2009-04-01 19:21:00,85.9,85.92,85.885,85.92,170400000.0
2009-04-01 19:22:00,85.92,85.92,85.835,85.85,215600000.0
2009-04-01 19:23:00,85.85,85.895,85.825,85.885,241400000.0
2009-04-01 19:24:00,85.87,85.875,85.81,85.845,327200000.0
2009-04-01 19:25:00,85.845,85.855,85.83,85.83,99600000.0
2009-04-01 19:26:00,85.84,85.845,85.825,85.825,81800000.0
2009-04-01 19:27:00,85.815,85.84,85.815,85.835,197200000.0
2009-04-01 19:28:00,85.845,85.855,85.835,85.85,100000000.0
2009-04-01 19:29:00,85.855,85.865,85.835,85.845,241200000.0
2009-04-01 19:30:00,85.85,85.86,85.8,85.805,148200000.0
2009-04-01 19:31:00,85.805,85.825,85.805,85.815,137800000.0
2009-04-01 19:32:00,85.815,85.825,85.805,85.82,194000000.0
2009-04-01 19:33:00,85.815,85.815,85.8,85.805,73200000.0
2009-04-01 19:34:00,85.815,85.845,85.815,85.835,59200000.0
2009-04-01 19:35:00,85.835,85.865,85.835,85.865,155200000.0
2009-04-01 19:36:00,85.865,85.88,85.855,85.875,173400000.0
2009-04-01 19:37:00,85.875,85.895,85.865,85.88,128600000.0
2009-04-01 19:38:00,85.88,85.895,85.88,85.895,94400000.0
2009-04-01 19:39:00,85.895,85.905,85.88,85.88,105800000.0
2009-04-01 19:40:00,85.88,85.885,85.85,85.855,152200000.0
2009-04-01 19:41:00,85.86,85.865,85.845,85.855,220200000.0
2009-04-01 19:42:00,85.855,85.855,85.84,85.845,91600000.0
2009-04-01 19:43:00,85.845,85.87,85.845,85.85,384200000.0
2009-04-01 19:44:00,85.85,85.89,85.85,85.875,170200000.0
2009-04-01 19:45:00,85.875,85.905,85.87,85.905,217200000.0
2009-04-01 19:46:00,85.905,85.905,85.88,85.89,270600000.0
2009-04-01 19:47:00,85.89,85.895,85.875,85.88,57800000.0
2009-04-01 19:48:00,85.885,85.895,85.87,85.875,119200000.0
2009-04-01 19:49:00,85.875,85.875,85.865,85.87,45200000.0
2009-04-01 19:50:00,85.87,85.875,85.81,85.81,130200000.0
2009-04-01 19:51:00,85.82,85.855,85.815,85.845,204600000.0
2009-04-01 19:52:00,85.845,85.89,85.845,85.885,257600000.0
2009-04-01 19:53:00,85.895,85.895,85.865,85.865,155200000.0
2009-04-01 19:54:00,85.86,85.885,85.855,85.87,191000000.0
2009-04-01 19:55:00,85.865,85.885,85.855,85.87,254600000.0
2009-04-01 19:56:00,85.87,85.875,85.84,85.845,215400000.0
2009-04-01 19:57:00,85.845,85.855,85.835,85.84,201000000.0
2009-04-01 19:58:00,85.84,85.855,85.81,85.82,206000000.0
2009-04-01 19:59:00,85.82,85.875,85.82,85.87,306400000.0
2009-04-01 20:00:00,85.865,85.87,85.85,85.855,88200000.0
2009-04-01 20:01:00,85.855,85.9,85.855,85.89,208400000.0
2009-04-01 20:02:00,85.89,85.895,85.87,85.89,139200000.0
2009-04-01 20:03:00,85.885,85.9,85.885,85.89,80400000.0
2009-04-01 20:04:00,85.89,85.89,85.87,85.875,79600000.0
2009-04-01 20:05:00,85.875,85.88,85.87,85.87,44600000.0
2009-04-01 20:06:00,85.895,85.92,85.895,85.895,163800000.0
2009-04-01 20:07:00,85.915,85.93,85.91,85.925,91000000.0
2009-04-01 20:08:00,85.925,85.95,85.915,85.915,147800000.0
2009-04-01 20:09:00,85.915,85.925,85.885,85.915,275800000.0
2009-04-01 20:10:00,85.915,85.915,85.865,85.87,154000000.0
2009-04-01 20:11:00,85.87,85.88,85.815,85.815,205600000.0
2009-04-01 20:12:00,85.815,85.87,85.815,85.86,245200000.0
2009-04-01 20:13:00,85.87,85.895,85.855,85.89,136800000.0
2009-04-01 20:14:00,85.895,85.915,85.89,85.895,72400000.0
2009-04-01 20:15:00,85.895,85.91,85.88,85.9,137400000.0
2009-04-01 20:16:00,85.905,85.94,85.9,85.915,245000000.0
2009-04-01 20:17:00,85.92,85.935,85.92,85.925,112600000.0
2009-04-01 20:18:00,85.925,85.925,85.89,85.9,178000000.0
2009-04-01 20:19:00,85.905,85.905,85.88,85.88,19800000.0
2009-04-01 20:20:00,85.875,85.89,85.875,85.875,83200000.0
2009-04-01 20:21:00,85.87,85.89,85.845,85.85,216600000.0
2009-04-01 20:22:00,85.85,85.905,85.85,85.905,115200000.0
2009-04-01 20:23:00,85.9,85.965,85.9,85.95,164400000.0
2009-04-01 20:24:00,85.95,85.96,85.945,85.945,58800000.0
2009-04-01 20:25:00,85.94,85.945,85.935,85.94,37600000.0
2009-04-01 20:26:00,85.935,85.965,85.935,85.955,117800000.0
2009-04-01 20:27:00,85.95,85.965,85.95,85.955,65400000.0
2009-04-01 20:28:00,85.95,85.95,85.93,85.935,188600000.0
2009-04-01 20:29:00,85.93,85.95,85.93,85.945,80000000.0
2009-04-01 20:30:00,85.95,85.99,85.945,85.975,245600000.0
2009-04-01 20:31:00,85.975,86.0,85.975,86.0,106800000.0
2009-04-01 20:32:00,85.99,86.005,85.97,86.0,172400000.0
2009-04-01 20:33:00,86.0,86.055,85.995,86.01,233200000.0
2009-04-01 20:34:00,86.015,86.1,86.015,86.09,270000000.0
2009-04-01 20:35:00,86.095,86.125,86.09,86.11,258600000.0
2009-04-01 20:36:00,86.11,86.11,86.085,86.1,109600000.0
2009-04-01 20:37:00,86.1,86.115,86.095,86.1,198200000.0
2009-04-01 20:38:00,86.1,86.125,86.095,86.12,125800000.0
2009-04-01 20:39:00,86.12,86.16,86.115,86.15,256000000.0
2009-04-01 20:40:00,86.15,86.15,86.11,86.115,81400000.0
2009-04-01 20:41:00,86.115,86.12,86.09,86.09,297600000.0
2009-04-01 20:42:00,86.09,86.09,86.055,86.065,305800000.0
2009-04-01 20:43:00,86.065,86.07,86.04,86.05,138400000.0
2009-04-01 20:44:00,86.05,86.05,86.02,86.025,147400000.0
2009-04-01 20:45:00,86.02,86.025,85.985,86.005,213600000.0
2009-04-01 20:46:00,86.0,86.005,85.97,85.98,93400000.0
2009-04-01 20:47:00,85.98,85.99,85.975,85.975,103800000.0
2009-04-01 20:48:00,85.98,85.985,85.975,85.98,66600000.0
2009-04-01 20:49:00,85.98,86.05,85.975,86.05,185200000.0
2009-04-01 20:50:00,86.03,86.045,86.025,86.035,72200000.0
2009-04-01 20:51:00,86.03,86.07,86.03,86.06,251200000.0
2009-04-01 20:52:00,86.055,86.08,86.05,86.05,164600000.0
2009-04-01 20:53:00,86.06,86.08,86.05,86.065,104800000.0
2009-04-01 20:54:00,86.07,86.08,86.06,86.075,88400000.0
2009-04-01 20:55:00,86.08,86.08,86.06,86.07,137600000.0
2009-04-01 20:56:00,86.075,86.1,86.07,86.075,247600000.0
2009-04-01 20:57:00,86.075,86.09,86.06,86.06,76800000.0
2009-04-01 20:58:00,86.065,86.07,86.05,86.06,99400000.0
2009-04-01 20:59:00,86.06,86.08,86.045,86.045,114200000.0
2009-04-01 21:00:00,86.05,86.06,86.035,86.045,72800000.0
2009-04-01 21:01:00,86.04,86.075,86.03,86.05,172400000.0
2009-04-01 21:02:00,86.05,86.06,86.02,86.03,260800000.0
2009-04-01 21:03:00,86.03,86.07,86.02,86.07,208000000.0
2009-04-01 21:04:00,86.06,86.065,86.025,86.04,128400000.0
2009-04-01 21:05:00,86.035,86.05,86.035,86.045,97000000.0
2009-04-01 21:06:00,86.035,86.045,86.03,86.035,131400000.0
2009-04-01 21:07:00,86.035,86.035,86.005,86.005,133200000.0
2009-04-01 21:08:00,86.005,86.035,86.005,86.025,137800000.0
2009-04-01 21:09:00,86.025,86.045,86.02,86.045,116200000.0
2009-04-01 21:10:00,86.04,86.04,85.985,85.985,270600000.0
2009-04-01 21:11:00,85.985,86.01,85.975,86.0,202200000.0
2009-04-01 21:12:00,86.0,86.035,85.985,86.035,204200000.0
2009-04-01 21:13:00,86.035,86.035,86.0,86.02,142600000.0
2009-04-01 21:14:00,86.02,86.035,85.99,86.015,177600000.0
2009-04-01 21:15:00,86.015,86.045,86.01,86.02,168000000.0
2009-04-01 21:16:00,86.02,86.035,86.01,86.025,126600000.0
2009-04-01 21:17:00,86.015,86.045,86.01,86.045,68400000.0
2009-04-01 21:18:00,86.045,86.07,86.025,86.065,80600000.0
2009-04-01 21:19:00,86.07,86.13,86.07,86.1,163400000.0
2009-04-01 21:20:00,86.1,86.105,86.085,86.09,46400000.0
2009-04-01 21:21:00,86.09,86.1,86.085,86.095,66600000.0
2009-04-01 21:22:00,86.095,86.095,86.045,86.09,112800000.0
2009-04-01 21:23:00,86.09,86.09,86.04,86.05,118400000.0
2009-04-01 21:24:00,86.05,86.065,86.045,86.065,130800000.0
2009-04-01 21:25:00,86.065,86.08,86.065,86.08,25200000.0
2009-04-01 21:26:00,86.085,86.085,86.07,86.08,52800000.0
2009-04-01 21:27:00,86.085,86.085,86.055,86.07,148200000.0
2009-04-01 21:28:00,86.07,86.08,86.06,86.065,62600000.0
2009-04-01 21:29:00,86.065,86.1,86.05,86.1,107400000.0
2009-04-01 21:30:00,86.11,86.11,86.095,86.11,125800000.0
2009-04-01 21:31:00,86.12,86.135,86.12,86.125,173400000.0
2009-04-01 21:32:00,86.13,86.16,86.13,86.145,156800000.0
2009-04-01 21:33:00,86.145,86.17,86.14,86.165,147000000.0
2009-04-01 21:34:00,86.17,86.215,86.165,86.215,210200000.0
2009-04-01 21:35:00,86.215,86.215,86.18,86.185,323000000.0
2009-04-01 21:36:00,86.18,86.21,86.175,86.195,146200000.0
2009-04-01 21:37:00,86.195,86.195,86.185,86.19,53000000.0
2009-04-01 21:38:00,86.19,86.2,86.19,86.195,30200000.0
2009-04-01 21:39:00,86.2,86.2,86.19,86.195,65800000.0
2009-04-01 21:40:00,86.19,86.195,86.13,86.135,187400000.0
2009-04-01 21:41:00,86.125,86.155,86.12,86.155,125200000.0
2009-04-01 21:42:00,86.155,86.155,86.145,86.145,22600000.0
2009-04-01 21:43:00,86.145,86.15,86.135,86.14,69800000.0
2009-04-01 21:44:00,86.13,86.13,86.095,86.105,129400000.0
2009-04-01 21:45:00,86.11,86.11,86.095,86.105,95000000.0
2009-04-01 21:46:00,86.105,86.11,86.09,86.1,128200000.0
2009-04-01 21:47:00,86.105,86.145,86.095,86.13,193600000.0
2009-04-01 21:48:00,86.13,86.16,86.125,86.155,200200000.0
2009-04-01 21:49:00,86.155,86.155,86.125,86.14,115200000.0
2009-04-01 21:50:00,86.135,86.14,86.125,86.14,52400000.0
2009-04-01 21:51:00,86.145,86.17,86.145,86.155,123800000.0
2009-04-01 21:52:00,86.145,86.16,86.14,86.15,173400000.0
2009-04-01 21:53:00,86.155,86.155,86.135,86.14,40400000.0
2009-04-01 21:54:00,86.14,86.14,86.11,86.125,84000000.0
2009-04-01 21:55:00,86.125,86.125,86.065,86.065,120800000.0
2009-04-01 21:56:00,86.07,86.09,86.065,86.08,113200000.0
2009-04-01 21:57:00,86.08,86.095,86.08,86.095,14000000.0
2009-04-01 21:58:00,86.09,86.105,86.07,86.105,159600000.0
2009-04-01 21:59:00,86.1,86.1,86.065,86.07,234200000.0
2009-04-01 22:00:00,86.095,86.095,86.02,86.05,178000000.0
2009-04-01 22:01:00,86.05,86.06,86.045,86.045,38200000.0
2009-04-01 22:02:00,86.025,86.03,86.02,86.03,26400000.0
2009-04-01 22:03:00,86.035,86.04,86.025,86.03,66200000.0
2009-04-01 22:04:00,86.03,86.04,86.02,86.03,58400000.0
2009-04-01 22:05:00,86.035,86.035,86.01,86.02,111800000.0
2009-04-01 22:06:00,86.01,86.03,86.01,86.025,68400000.0
2009-04-01 22:07:00,86.04,86.04,86.02,86.025,59600000.0
2009-04-01 22:08:00,86.025,86.025,86.015,86.025,65400000.0
2009-04-01 22:09:00,86.025,86.045,86.025,86.04,44400000.0
2009-04-01 22:10:00,86.04,86.04,86.025,86.03,15400000.0
2009-04-01 22:11:00,86.045,86.045,86.03,86.03,19600000.0
2009-04-01 22:12:00,86.03,86.035,86.015,86.015,25800000.0
2009-04-01 22:13:00,86.035,86.035,86.015,86.015,30000000.0
2009-04-01 22:14:00,86.02,86.04,86.015,86.03,111000000.0
2009-04-01 22:15:00,86.035,86.05,86.03,86.05,102000000.0
2009-04-01 22:16:00,86.055,86.065,86.04,86.05,24000000.0
2009-04-01 22:17:00,86.045,86.05,86.045,86.05,33600000.0
2009-04-01 22:18:00,86.045,86.05,86.045,86.045,8400000.0
2009-04-01 22:19:00,86.045,86.05,86.025,86.035,97600000.0
2009-04-01 22:20:00,86.045,86.045,86.035,86.04,28000000.0
2009-04-01 22:21:00,86.04,86.04,86.03,86.03,30800000.0
2009-04-01 22:22:00,86.02,86.02,86.0,86.005,57400000.0
2009-04-01 22:23:00,86.005,86.005,85.98,85.995,67200000.0
2009-04-01 22:24:00,85.99,86.0,85.99,86.0,25400000.0
2009-04-01 22:25:00,86.0,86.015,85.995,86.005,114000000.0
2009-04-01 22:26:00,86.0,86.01,86.0,86.005,55800000.0
2009-04-01 22:27:00,86.0,86.02,85.995,86.015,120200000.0
2009-04-01 22:28:00,86.015,86.025,86.005,86.025,105800000.0
2009-04-01 22:29:00,86.025,86.035,85.995,86.035,171800000.0
2009-04-01 22:30:00,86.03,86.03,85.95,85.95,163600000.0
2009-04-01 22:31:00,85.95,86.025,85.94,85.975,271000000.0
2009-04-01 22:32:00,85.96,85.97,85.94,85.945,88800000.0
2009-04-01 22:33:00,85.94,85.95,85.935,85.94,129800000.0
2009-04-01 22:34:00,85.94,85.945,85.93,85.935,106000000.0
2009-04-01 22:35:00,85.935,85.94,85.915,85.92,119000000.0
2009-04-01 22:36:00,85.915,85.93,85.915,85.92,63800000.0
2009-04-01 22:37:00,85.92,85.93,85.92,85.93,20400000.0
2009-04-01 22:38:00,85.92,85.93,85.915,85.925,77600000.0
2009-04-01 22:39:00,85.925,85.935,85.92,85.92,30600000.0
2009-04-01 22:40:00,85.92,85.935,85.92,85.93,34000000.0
2009-04-01 22:41:00,85.935,85.96,85.935,85.955,67200000.0
2009-04-01 22:42:00,85.955,85.955,85.95,85.955,18600000.0
2009-04-01 22:43:00,85.945,85.955,85.925,85.925,54000000.0
2009-04-01 22:44:00,85.93,85.93,85.93,85.93,4600000.0
2009-04-01 22:45:00,85.945,85.975,85.935,85.95,82400000.0
2009-04-01 22:46:00,85.95,86.0,85.935,86.0,162800000.0
2009-04-01 22:47:00,86.005,86.03,85.99,85.995,260800000.0
2009-04-01 22:48:00,85.995,85.995,85.99,85.995,102800000.0
2009-04-01 22:49:00,85.995,86.01,85.995,86.0,86800000.0
2009-04-01 22:50:00,86.0,86.0,85.985,85.995,83400000.0
2009-04-01 22:51:00,85.995,86.025,85.995,86.025,106000000.0
2009-04-01 22:52:00,86.025,86.035,86.025,86.035,14800000.0
2009-04-01 22:53:00,86.02,86.025,86.02,86.025,10200000.0
2009-04-01 22:54:00,86.025,86.025,86.01,86.02,51800000.0
2009-04-01 22:55:00,86.02,86.03,86.005,86.01,204000000.0
2009-04-01 22:56:00,86.005,86.015,85.975,85.975,119800000.0
2009-04-01 22:57:00,85.97,85.975,85.94,85.945,106400000.0
2009-04-01 22:58:00,85.945,85.975,85.935,85.97,49600000.0
2009-04-01 22:59:00,85.965,85.99,85.96,85.985,73600000.0
2009-04-01 23:00:00,85.985,86.002,85.925,86.002,24400000.0
2009-04-01 23:01:00,85.92,85.95,85.92,85.93,18600000.0
2009-04-01 23:02:00,85.93,85.955,85.915,85.915,78400000.0
2009-04-01 23:03:00,85.915,85.93,85.915,85.915,29000000.0
2009-04-01 23:04:00,85.915,85.925,85.885,85.885,125200000.0
2009-04-01 23:05:00,85.885,85.925,85.88,85.88,54200000.0
2009-04-01 23:06:00,85.88,85.935,85.88,85.92,168200000.0
2009-04-01 23:07:00,85.92,85.92,85.875,85.895,131800000.0
2009-04-01 23:08:00,85.895,85.975,85.875,85.91,121800000.0
2009-04-01 23:09:00,85.915,85.94,85.905,85.93,50200000.0
2009-04-01 23:10:00,85.92,85.93,85.845,85.875,146000000.0
2009-04-01 23:11:00,85.875,85.89,85.865,85.88,70800000.0
2009-04-01 23:12:00,85.88,85.915,85.875,85.915,82400000.0
2009-04-01 23:13:00,85.92,85.95,85.905,85.95,41200000.0
2009-04-01 23:14:00,85.97,85.975,85.915,85.945,76400000.0
2009-04-01 23:15:00,85.955,85.955,85.87,85.89,35600000.0
2009-04-01 23:16:00,85.905,85.905,85.9,85.905,37600000.0
2009-04-01 23:17:00,85.905,85.91,85.905,85.91,7200000.0
2009-04-01 23:18:00,85.905,85.94,85.905,85.94,32800000.0
2009-04-01 23:19:00,85.935,85.94,85.935,85.94,25200000.0
2009-04-01 23:20:00,85.935,85.935,85.935,85.935,5600000.0
2009-04-01 23:21:00,85.935,85.96,85.935,85.94,47800000.0
2009-04-01 23:22:00,85.945,85.98,85.945,85.98,22400000.0
2009-04-01 23:23:00,85.98,85.98,85.98,85.98,11200000.0
2009-04-01 23:24:00,85.97,85.975,85.96,85.975,45200000.0
2009-04-01 23:25:00,85.965,85.98,85.96,85.98,106600000.0
2009-04-01 23:26:00,85.985,85.99,85.945,85.97,108400000.0
2009-04-01 23:27:00,85.965,85.975,85.955,85.955,79600000.0
2009-04-01 23:28:00,85.97,85.98,85.955,85.975,73600000.0
2009-04-01 23:29:00,85.975,85.975,85.97,85.975,23000000.0
2009-04-01 23:30:00,85.975,85.975,85.975,85.975,53600000.0
2009-04-01 23:31:00,85.97,86.05,85.97,86.035,98400000.0
2009-04-01 23:32:00,86.04,86.075,86.025,86.025,153400000.0
2009-04-01 23:33:00,86.025,86.03,86.02,86.03,70000000.0
2009-04-01 23:34:00,86.025,86.045,86.025,86.045,40400000.0
2009-04-01 23:35:00,86.05,86.06,86.04,86.05,45800000.0
2009-04-01 23:36:00,86.06,86.06,86.05,86.05,16800000.0
2009-04-01 23:37:00,86.05,86.07,86.05,86.065,16800000.0
2009-04-01 23:38:00,86.07,86.07,86.07,86.07,11200000.0
2009-04-01 23:39:00,86.08,86.085,86.065,86.065,17400000.0
2009-04-01 23:40:00,86.065,86.07,86.04,86.07,44200000.0
2009-04-01 23:41:00,86.065,86.065,86.035,86.035,27000000.0
2009-04-01 23:42:00,86.04,86.06,86.04,86.04,49000000.0
2009-04-01 23:43:00,86.04,86.04,86.025,86.025,36000000.0
2009-04-01 23:44:00,86.02,86.02,86.02,86.02,9600000.0
2009-04-01 23:45:00,86.01,86.02,86.005,86.005,27200000.0
2009-04-01 23:46:00,86.005,86.005,85.96,85.985,36000000.0
2009-04-01 23:47:00,85.985,85.99,85.97,85.97,55800000.0
2009-04-01 23:48:00,85.97,85.97,85.965,85.97,13400000.0
2009-04-01 23:49:00,85.975,85.98,85.925,85.96,50200000.0
2009-04-01 23:50:00,85.96,85.97,85.95,85.97,45000000.0
2009-04-01 23:51:00,85.97,86.015,85.96,86.015,56200000.0
2009-04-01 23:52:00,86.015,86.015,85.94,85.97,50200000.0
2009-04-01 23:53:00,85.98,86.005,85.97,85.97,43800000.0
2009-04-01 23:54:00,85.975,86.025,85.965,86.015,42800000.0
2009-04-01 23:55:00,86.02,86.06,86.02,86.055,32600000.0
2009-04-01 23:56:00,86.055,86.055,86.055,86.055,2600000.0
2009-04-01 23:57:00,86.055,86.09,86.055,86.085,37200000.0
2009-04-01 23:58:00,86.08,86.08,86.07,86.07,12000000.0
2009-04-01 23:59:00,86.065,86.065,86.0,86.02,28600000.0
2009-04-02 00:00:00,86.03,86.045,86.02,86.035,95200000.0
2009-04-02 00:01:00,86.04,86.045,86.035,86.035,37000000.0
2009-04-02 00:02:00,86.035,86.07,86.035,86.06,91200000.0
2009-04-02 00:03:00,86.05,86.065,86.05,86.065,8400000.0
2009-04-02 00:04:00,86.06,86.07,86.06,86.07,18200000.0
2009-04-02 00:05:00,86.075,86.075,86.07,86.07,15800000.0
2009-04-02 00:06:00,86.07,86.075,86.07,86.07,17400000.0
2009-04-02 00:07:00,86.07,86.075,86.07,86.07,12200000.0
2009-04-02 00:08:00,86.07,86.085,86.05,86.07,70400000.0
2009-04-02 00:09:00,86.07,86.075,86.05,86.075,41200000.0
2009-04-02 00:10:00,86.06,86.06,86.045,86.045,15400000.0
2009-04-02 00:11:00,86.04,86.05,86.04,86.045,23000000.0
2009-04-02 00:12:00,86.045,86.08,86.045,86.07,104200000.0
2009-04-02 00:13:00,86.07,86.075,86.065,86.075,50800000.0
2009-04-02 00:14:00,86.08,86.09,86.075,86.085,23600000.0
2009-04-02 00:15:00,86.085,86.085,86.055,86.07,93000000.0
2009-04-02 00:16:00,86.045,86.051,86.041,86.047,190800000.0
2009-04-02 00:17:00,86.06,86.06,86.06,86.06,10800000.0
2009-04-02 00:18:00,86.06,86.06,86.06,86.06,2800000.0
2009-04-02 00:19:00,86.059,86.059,86.042,86.043,211000000.0
2009-04-02 00:20:00,86.033,86.055,86.032,86.032,158200000.0
2009-04-02 00:21:00,86.06,86.06,86.06,86.06,4600000.0
2009-04-02 00:22:00,86.039,86.055,86.028,86.028,212000000.0
2009-04-02 00:23:00,86.065,86.07,86.065,86.07,4400000.0
2009-04-02 00:24:00,86.065,86.07,86.065,86.07,5600000.0
2009-04-02 00:25:00,86.036,86.044,86.035,86.042,87400000.0
2009-04-02 00:26:00,86.049,86.057,86.036,86.036,25400000.0
2009-04-02 00:27:00,86.07,86.075,86.07,86.07,20000000.0
2009-04-02 00:28:00,86.052,86.055,86.05,86.05,61400000.0
2009-04-02 00:29:00,86.06,86.105,86.06,86.1,46000000.0
2009-04-02 00:30:00,86.09,86.09,86.08,86.08,11400000.0
2009-04-02 00:31:00,86.08,86.08,86.05,86.05,59800000.0
2009-04-02 00:32:00,86.06,86.06,86.025,86.025,84200000.0
2009-04-02 00:33:00,86.045,86.045,86.01,86.025,46000000.0
2009-04-02 00:34:00,86.025,86.065,86.01,86.035,167000000.0
2009-04-02 00:35:00,86.025,86.045,86.025,86.045,51000000.0
2009-04-02 00:36:00,86.055,86.055,86.055,86.055,2800000.0
2009-04-02 00:37:00,86.05,86.055,86.045,86.045,31800000.0
2009-04-02 00:38:00,86.045,86.06,86.045,86.06,16800000.0
2009-04-02 00:39:00,86.075,86.08,86.045,86.05,70800000.0
2009-04-02 00:40:00,86.04,86.065,86.025,86.065,71800000.0
2009-04-02 00:41:00,86.055,86.055,86.055,86.055,8400000.0
2009-04-02 00:42:00,86.018,86.039,86.013,86.029,171800000.0
2009-04-02 00:43:00,86.022,86.053,86.022,86.035,206800000.0
2009-04-02 00:44:00,86.033,86.041,86.024,86.029,202200000.0
2009-04-02 00:45:00,86.05,86.05,86.045,86.045,5600000.0
2009-04-02 00:46:00,86.045,86.045,86.015,86.015,48600000.0
2009-04-02 00:47:00,86.015,86.045,86.015,86.04,106400000.0
2009-04-02 00:48:00,86.04,86.045,86.02,86.025,18600000.0
2009-04-02 00:49:00,86.02,86.025,86.02,86.02,34200000.0
2009-04-02 00:50:00,86.03,86.08,86.03,86.075,62800000.0
2009-04-02 00:51:00,86.075,86.09,86.075,86.085,21600000.0
2009-04-02 00:52:00,86.08,86.09,86.06,86.06,98400000.0
2009-04-02 00:53:00,86.085,86.1,86.07,86.08,42800000.0
2009-04-02 00:54:00,86.08,86.095,86.08,86.095,22800000.0
2009-04-02 00:55:00,86.1,86.12,86.07,86.09,77600000.0
2009-04-02 00:56:00,86.09,86.09,86.06,86.06,74600000.0
2009-04-02 00:57:00,86.06,86.07,86.06,86.07,11200000.0
2009-04-02 00:58:00,86.075,86.075,86.075,86.075,2800000.0
2009-04-02 00:59:00,86.06,86.095,86.06,86.08,34200000.0
2009-04-02 01:00:00,86.075,86.09,86.05,86.09,42600000.0
2009-04-02 01:01:00,86.09,86.09,86.065,86.08,21600000.0
2009-04-02 01:02:00,86.085,86.085,86.07,86.075,24400000.0
2009-04-02 01:03:00,86.075,86.075,86.075,86.075,2800000.0
2009-04-02 01:04:00,86.07,86.07,86.05,86.05,45600000.0
2009-04-02 01:05:00,86.05,86.05,86.05,86.05,4400000.0
2009-04-02 01:06:00,86.05,86.05,85.975,85.985,62800000.0
2009-04-02 01:07:00,85.99,86.035,85.99,86.025,80200000.0
2009-04-02 01:08:00,86.025,86.035,86.015,86.015,88800000.0
2009-04-02 01:09:00,86.015,86.025,86.015,86.025,28200000.0
2009-04-02 01:10:00,86.025,86.045,86.025,86.045,41400000.0
2009-04-02 01:11:00,86.045,86.045,86.045,86.045,1400000.0
2009-04-02 01:12:00,86.05,86.05,86.05,86.05,2800000.0
2009-04-02 01:13:00,86.05,86.05,86.05,86.05,5600000.0
2009-04-02 01:14:00,86.05,86.05,86.05,86.05,5600000.0
2009-04-02 01:15:00,86.05,86.095,86.05,86.095,150200000.0
2009-04-02 01:16:00,86.057,86.087,86.057,86.079,493600000.0
2009-04-02 01:17:00,86.095,86.095,86.075,86.075,43800000.0
2009-04-02 01:18:00,86.09,86.1,86.075,86.09,86000000.0
2009-04-02 01:19:00,86.08,86.08,86.08,86.08,4400000.0
2009-04-02 01:20:00,86.085,86.1,86.08,86.08,20000000.0
2009-04-02 01:21:00,86.08,86.095,86.08,86.09,23200000.0
2009-04-02 01:22:00,86.1,86.1,86.09,86.095,17000000.0
2009-04-02 01:23:00,86.09,86.1,86.09,86.1,58600000.0
2009-04-02 01:24:00,86.085,86.105,86.075,86.085,179800000.0
2009-04-02 01:25:00,86.09,86.095,86.08,86.09,59400000.0
2009-04-02 01:26:00,86.085,86.1,86.085,86.09,27400000.0
2009-04-02 01:27:00,86.095,86.1,86.09,86.095,19000000.0
2009-04-02 01:28:00,86.09,86.09,86.07,86.08,37600000.0
2009-04-02 01:29:00,86.09,86.09,86.055,86.065,65600000.0
2009-04-02 01:30:00,86.08,86.08,86.08,86.08,5600000.0
2009-04-02 01:31:00,86.062,86.073,86.032,86.05,90800000.0
2009-04-02 01:32:00,86.085,86.085,86.065,86.065,24000000.0
2009-04-02 01:33:00,86.065,86.075,86.04,86.055,62600000.0
2009-04-02 01:34:00,86.024,86.033,86.0,86.0,63000000.0
2009-04-02 01:35:00,86.06,86.06,86.06,86.06,2800000.0
2009-04-02 01:36:00,86.065,86.065,86.065,86.065,2800000.0
2009-04-02 01:37:00,86.065,86.065,86.065,86.065,33600000.0
2009-04-02 01:38:00,86.06,86.06,86.055,86.055,26800000.0
2009-04-02 01:39:00,86.06,86.07,86.035,86.035,86800000.0
2009-04-02 01:40:00,86.03,86.055,86.01,86.015,279600000.0
2009-04-02 01:41:00,86.01,86.04,85.995,85.995,178800000.0
2009-04-02 01:42:00,86.0,86.02,86.0,86.0,52000000.0
2009-04-02 01:43:00,86.0,86.02,85.995,85.995,49200000.0
2009-04-02 01:44:00,85.99,86.005,85.985,85.995,90600000.0
2009-04-02 01:45:00,85.995,85.995,85.93,85.96,180300000.0
2009-04-02 01:46:00,85.965,85.965,85.94,85.95,70000000.0
2009-04-02 01:47:00,85.95,85.955,85.915,85.93,119200000.0
2009-04-02 01:48:00,85.935,85.965,85.935,85.955,68800000.0
2009-04-02 01:49:00,85.955,85.975,85.93,85.95,128800000.0
2009-04-02 01:50:00,85.95,85.975,85.94,85.965,78000000.0
2009-04-02 01:51:00,85.965,85.985,85.965,85.98,29800000.0
2009-04-02 01:52:00,85.985,85.995,85.97,85.98,58400000.0
2009-04-02 01:53:00,85.985,85.99,85.965,85.965,108200000.0
2009-04-02 01:54:00,85.97,86.01,85.965,86.01,108000000.0
2009-04-02 01:55:00,86.015,86.015,85.97,85.98,132600000.0
2009-04-02 01:56:00,85.98,85.99,85.955,85.98,96000000.0
2009-04-02 01:57:00,85.985,85.995,85.98,85.995,108400000.0
2009-04-02 01:58:00,85.995,86.0,85.99,86.0,36400000.0
2009-04-02 01:59:00,86.0,86.025,85.995,86.005,99800000.0
2009-04-02 02:00:00,86.01,86.025,85.985,86.02,168800000.0
2009-04-02 02:01:00,86.02,86.055,85.995,86.04,125400000.0
2009-04-02 02:02:00,86.04,86.04,86.01,86.015,75600000.0
2009-04-02 02:03:00,86.02,86.04,86.02,86.035,83800000.0
2009-04-02 02:04:00,86.03,86.035,86.025,86.03,33600000.0
2009-04-02 02:05:00,86.025,86.03,86.0,86.02,98800000.0
2009-04-02 02:06:00,86.015,86.05,85.99,85.995,105200000.0
2009-04-02 02:07:00,86.0,86.045,86.0,86.035,81600000.0
2009-04-02 02:08:00,86.04,86.045,86.04,86.045,16800000.0
2009-04-02 02:09:00,86.05,86.075,86.045,86.045,86600000.0
2009-04-02 02:10:00,86.035,86.035,86.025,86.025,77800000.0
2009-04-02 02:11:00,86.025,86.03,86.025,86.025,21200000.0
2009-04-02 02:12:00,86.025,86.03,85.975,85.985,157800000.0
2009-04-02 02:13:00,85.985,85.99,85.955,85.97,194600000.0
2009-04-02 02:14:00,85.965,85.97,85.93,85.945,135600000.0
2009-04-02 02:15:00,85.94,85.96,85.935,85.935,94600000.0
2009-04-02 02:16:00,85.935,85.945,85.92,85.94,262200000.0
2009-04-02 02:17:00,85.935,85.945,85.905,85.91,163200000.0
2009-04-02 02:18:00,85.905,85.93,85.87,85.93,213200000.0
2009-04-02 02:19:00,85.93,85.945,85.915,85.915,139000000.0
2009-04-02 02:20:00,85.915,85.915,85.89,85.905,74400000.0
2009-04-02 02:21:00,85.9,85.92,85.875,85.92,98000000.0
2009-04-02 02:22:00,85.92,85.945,85.885,85.93,187000000.0
2009-04-02 02:23:00,85.925,85.94,85.91,85.94,187200000.0
2009-04-02 02:24:00,85.945,85.945,85.93,85.93,46600000.0
2009-04-02 02:25:00,85.93,85.94,85.925,85.925,55000000.0
2009-04-02 02:26:00,85.925,85.94,85.925,85.94,36400000.0
2009-04-02 02:27:00,85.935,85.965,85.935,85.96,142800000.0
2009-04-02 02:28:00,85.96,85.97,85.955,85.965,36400000.0
2009-04-02 02:29:00,85.955,85.96,85.935,85.945,65800000.0
2009-04-02 02:30:00,85.945,86.03,85.945,86.02,154600000.0
2009-04-02 02:31:00,86.02,86.03,85.99,86.005,215400000.0
2009-04-02 02:32:00,86.015,86.045,85.995,86.035,94200000.0
2009-04-02 02:33:00,86.03,86.03,85.985,85.995,88400000.0
2009-04-02 02:34:00,85.99,86.025,85.985,86.0,91800000.0
2009-04-02 02:35:00,85.995,86.04,85.99,86.025,224800000.0
2009-04-02 02:36:00,86.025,86.055,86.025,86.055,59600000.0
2009-04-02 02:37:00,86.06,86.06,86.025,86.04,213400000.0
2009-04-02 02:38:00,86.04,86.04,86.02,86.025,104200000.0
2009-04-02 02:39:00,86.02,86.04,85.98,86.025,220400000.0
2009-04-02 02:40:00,86.015,86.02,85.975,86.005,274000000.0
2009-04-02 02:41:00,86.0,86.005,85.96,85.96,178200000.0
2009-04-02 02:42:00,85.97,85.98,85.97,85.98,37200000.0
2009-04-02 02:43:00,85.98,85.995,85.98,85.995,42400000.0
2009-04-02 02:44:00,85.995,86.015,85.98,86.01,100000000.0
2009-04-02 02:45:00,86.02,86.03,85.995,86.0,107000000.0
2009-04-02 02:46:00,86.0,86.025,85.975,86.01,206800000.0
2009-04-02 02:47:00,86.005,86.01,85.995,86.005,64200000.0
2009-04-02 02:48:00,86.0,86.005,85.995,86.005,35600000.0
2009-04-02 02:49:00,86.02,86.04,86.005,86.035,81000000.0
2009-04-02 02:50:00,86.03,86.08,86.03,86.06,103800000.0
2009-04-02 02:51:00,86.065,86.085,86.05,86.07,127200000.0
2009-04-02 02:52:00,86.08,86.085,86.065,86.075,98600000.0
2009-04-02 02:53:00,86.08,86.115,86.07,86.115,152200000.0
2009-04-02 02:54:00,86.105,86.125,86.015,86.04,385200000.0
2009-04-02 02:55:00,86.04,86.09,86.03,86.09,273400000.0
2009-04-02 02:56:00,86.085,86.115,86.085,86.095,97800000.0
2009-04-02 02:57:00,86.1,86.17,86.095,86.16,191400000.0
2009-04-02 02:58:00,86.155,86.185,86.135,86.175,225600000.0
2009-04-02 02:59:00,86.17,86.205,86.155,86.17,216600000.0
2009-04-02 03:00:00,86.17,86.19,86.14,86.145,222000000.0
2009-04-02 03:01:00,86.145,86.165,86.13,86.14,176000000.0
2009-04-02 03:02:00,86.135,86.145,86.11,86.125,141400000.0
2009-04-02 03:03:00,86.125,86.125,86.11,86.115,124000000.0
2009-04-02 03:04:00,86.115,86.115,86.105,86.105,83200000.0
2009-04-02 03:05:00,86.105,86.105,86.095,86.105,152200000.0
2009-04-02 03:06:00,86.095,86.12,86.085,86.115,185400000.0
2009-04-02 03:07:00,86.11,86.115,86.085,86.1,147400000.0
2009-04-02 03:08:00,86.1,86.11,86.05,86.075,169800000.0
2009-04-02 03:09:00,86.08,86.09,86.07,86.085,150000000.0
2009-04-02 03:10:00,86.085,86.14,86.085,86.14,159400000.0
2009-04-02 03:11:00,86.15,86.15,86.115,86.125,78800000.0
2009-04-02 03:12:00,86.125,86.125,86.105,86.105,59800000.0
2009-04-02 03:13:00,86.105,86.11,86.1,86.1,20200000.0
2009-04-02 03:14:00,86.095,86.14,86.085,86.12,213800000.0
2009-04-02 03:15:00,86.13,86.16,86.115,86.115,226400000.0
2009-04-02 03:16:00,86.115,86.115,86.09,86.105,98600000.0
2009-04-02 03:17:00,86.105,86.11,86.105,86.11,16800000.0
2009-04-02 03:18:00,86.125,86.14,86.115,86.13,84800000.0
2009-04-02 03:19:00,86.135,86.15,86.13,86.15,66200000.0
2009-04-02 03:20:00,86.145,86.19,86.145,86.17,174400000.0
2009-04-02 03:21:00,86.185,86.225,86.185,86.22,156600000.0
2009-04-02 03:22:00,86.215,86.25,86.205,86.235,141600000.0
2009-04-02 03:23:00,86.23,86.23,86.22,86.22,35200000.0
2009-04-02 03:24:00,86.215,86.215,86.2,86.21,49400000.0
2009-04-02 03:25:00,86.22,86.275,86.205,86.27,268600000.0
2009-04-02 03:26:00,86.275,86.285,86.24,86.24,171200000.0
2009-04-02 03:27:00,86.26,86.28,86.235,86.27,302000000.0
2009-04-02 03:28:00,86.265,86.29,86.265,86.29,47000000.0
2009-04-02 03:29:00,86.295,86.355,86.295,86.355,116400000.0
2009-04-02 03:30:00,86.355,86.385,86.3,86.31,233200000.0
2009-04-02 03:31:00,86.31,86.325,86.265,86.265,153400000.0
2009-04-02 03:32:00,86.275,86.29,86.27,86.28,79000000.0
2009-04-02 03:33:00,86.285,86.285,86.26,86.28,96400000.0
2009-04-02 03:34:00,86.275,86.285,86.27,86.285,29600000.0
2009-04-02 03:35:00,86.285,86.295,86.275,86.28,196800000.0
2009-04-02 03:36:00,86.29,86.305,86.28,86.305,99800000.0
2009-04-02 03:37:00,86.3,86.345,86.29,86.34,222400000.0
2009-04-02 03:38:00,86.345,86.345,86.295,86.33,312400000.0
2009-04-02 03:39:00,86.325,86.355,86.315,86.35,185200000.0
2009-04-02 03:40:00,86.35,86.38,86.335,86.345,220200000.0
2009-04-02 03:41:00,86.345,86.345,86.31,86.325,173400000.0
2009-04-02 03:42:00,86.335,86.34,86.32,86.34,146600000.0
2009-04-02 03:43:00,86.34,86.35,86.305,86.315,165600000.0
2009-04-02 03:44:00,86.315,86.345,86.315,86.34,38400000.0
2009-04-02 03:45:00,86.345,86.345,86.325,86.325,74400000.0
2009-04-02 03:46:00,86.33,86.33,86.32,86.325,135600000.0
2009-04-02 03:47:00,86.335,86.335,86.305,86.315,116200000.0
2009-04-02 03:48:00,86.31,86.335,86.31,86.325,106000000.0
2009-04-02 03:49:00,86.325,86.33,86.315,86.325,87800000.0
2009-04-02 03:50:00,86.34,86.355,86.33,86.345,56800000.0
2009-04-02 03:51:00,86.345,86.365,86.335,86.355,141400000.0
2009-04-02 03:52:00,86.355,86.37,86.35,86.36,77200000.0
2009-04-02 03:53:00,86.36,86.38,86.34,86.38,161400000.0
2009-04-02 03:54:00,86.375,86.385,86.34,86.35,194000000.0
2009-04-02 03:55:00,86.35,86.38,86.35,86.36,120400000.0
2009-04-02 03:56:00,86.365,86.37,86.345,86.36,132600000.0
2009-04-02 03:57:00,86.365,86.375,86.355,86.365,136800000.0
2009-04-02 03:58:00,86.37,86.4,86.37,86.375,108800000.0
2009-04-02 03:59:00,86.37,86.37,86.365,86.365,57600000.0
2009-04-02 04:00:00,86.365,86.38,86.355,86.355,155000000.0
2009-04-02 04:01:00,86.345,86.355,86.335,86.355,115600000.0
2009-04-02 04:02:00,86.365,86.385,86.36,86.365,108400000.0
2009-04-02 04:03:00,86.365,86.37,86.33,86.33,165200000.0
2009-04-02 04:04:00,86.33,86.345,86.33,86.335,100600000.0
2009-04-02 04:05:00,86.335,86.365,86.335,86.36,122800000.0
2009-04-02 04:06:00,86.355,86.36,86.355,86.355,32600000.0
2009-04-02 04:07:00,86.36,86.37,86.35,86.35,58400000.0
2009-04-02 04:08:00,86.36,86.385,86.355,86.38,80000000.0
2009-04-02 04:09:00,86.375,86.38,86.365,86.38,118000000.0
2009-04-02 04:10:00,86.385,86.435,86.385,86.415,219200000.0
2009-04-02 04:11:00,86.42,86.445,86.415,86.43,206000000.0
2009-04-02 04:12:00,86.425,86.43,86.37,86.375,201800000.0
2009-04-02 04:13:00,86.38,86.385,86.35,86.38,277000000.0
2009-04-02 04:14:00,86.375,86.405,86.375,86.38,91200000.0
2009-04-02 04:15:00,86.375,86.405,86.37,86.38,217600000.0
2009-04-02 04:16:00,86.38,86.39,86.38,86.385,76000000.0
2009-04-02 04:17:00,86.39,86.4,86.355,86.4,204800000.0
2009-04-02 04:18:00,86.4,86.415,86.395,86.415,74600000.0
2009-04-02 04:19:00,86.42,86.42,86.395,86.395,160600000.0
2009-04-02 04:20:00,86.4,86.41,86.39,86.405,109400000.0
2009-04-02 04:21:00,86.41,86.415,86.385,86.395,118000000.0
2009-04-02 04:22:00,86.4,86.41,86.37,86.385,140400000.0
2009-04-02 04:23:00,86.395,86.395,86.35,86.365,159200000.0
2009-04-02 04:24:00,86.37,86.37,86.345,86.36,169200000.0
2009-04-02 04:25:00,86.365,86.37,86.355,86.355,50800000.0
2009-04-02 04:26:00,86.355,86.39,86.355,86.385,105800000.0
2009-04-02 04:27:00,86.385,86.405,86.375,86.39,167200000.0
2009-04-02 04:28:00,86.39,86.405,86.365,86.365,98000000.0
2009-04-02 04:29:00,86.36,86.375,86.36,86.37,81800000.0
2009-04-02 04:30:00,86.365,86.385,86.345,86.37,188800000.0
2009-04-02 04:31:00,86.375,86.39,86.355,86.37,182400000.0
2009-04-02 04:32:00,86.37,86.37,86.33,86.345,102600000.0
2009-04-02 04:33:00,86.35,86.355,86.31,86.31,177800000.0
2009-04-02 04:34:00,86.31,86.315,86.29,86.31,241000000.0
2009-04-02 04:35:00,86.31,86.31,86.285,86.3,160400000.0
2009-04-02 04:36:00,86.3,86.305,86.29,86.295,46000000.0
2009-04-02 04:37:00,86.295,86.3,86.285,86.29,34400000.0
2009-04-02 04:38:00,86.285,86.29,86.25,86.255,62200000.0
2009-04-02 04:39:00,86.255,86.265,86.255,86.255,38400000.0
2009-04-02 04:40:00,86.255,86.3,86.255,86.285,40800000.0
2009-04-02 04:41:00,86.285,86.32,86.28,86.305,155800000.0
2009-04-02 04:42:00,86.305,86.315,86.3,86.305,131800000.0
2009-04-02 04:43:00,86.31,86.32,86.305,86.315,30400000.0
2009-04-02 04:44:00,86.32,86.325,86.31,86.315,50000000.0
2009-04-02 04:45:00,86.31,86.32,86.285,86.285,82800000.0
2009-04-02 04:46:00,86.285,86.3,86.285,86.295,55000000.0
2009-04-02 04:47:00,86.3,86.31,86.29,86.3,34400000.0
2009-04-02 04:48:00,86.31,86.34,86.305,86.325,134600000.0
2009-04-02 04:49:00,86.325,86.35,86.32,86.33,95600000.0
2009-04-02 04:50:00,86.335,86.345,86.32,86.34,104600000.0
2009-04-02 04:51:00,86.33,86.355,86.325,86.34,35400000.0
2009-04-02 04:52:00,86.345,86.345,86.34,86.34,28000000.0
2009-04-02 04:53:00,86.313,86.318,86.306,86.313,18200000.0
2009-04-02 04:54:00,86.345,86.35,86.31,86.315,25800000.0
2009-04-02 04:55:00,86.32,86.32,86.285,86.29,127400000.0
2009-04-02 04:56:00,86.29,86.305,86.29,86.295,26400000.0
2009-04-02 04:57:00,86.295,86.3,86.285,86.29,46400000.0
2009-04-02 04:58:00,86.29,86.295,86.29,86.295,14000000.0
2009-04-02 04:59:00,86.295,86.305,86.29,86.305,50000000.0
2009-04-02 05:00:00,86.3,86.32,86.295,86.31,86800000.0
2009-04-02 05:01:00,86.31,86.32,86.305,86.31,31000000.0
2009-04-02 05:02:00,86.315,86.315,86.295,86.295,37600000.0
2009-04-02 05:03:00,86.3,86.315,86.295,86.315,25600000.0
2009-04-02 05:04:00,86.315,86.315,86.295,86.295,33800000.0
2009-04-02 05:05:00,86.295,86.3,86.295,86.295,16400000.0
2009-04-02 05:06:00,86.295,86.3,86.295,86.3,17400000.0
2009-04-02 05:07:00,86.295,86.3,86.275,86.3,55600000.0
2009-04-02 05:08:00,86.295,86.34,86.295,86.325,125000000.0
2009-04-02 05:09:00,86.33,86.335,86.3,86.3,117000000.0
2009-04-02 05:10:00,86.305,86.31,86.295,86.295,39200000.0
2009-04-02 05:11:00,86.3,86.3,86.255,86.27,117200000.0
2009-04-02 05:12:00,86.27,86.275,86.26,86.26,147000000.0
2009-04-02 05:13:00,86.26,86.27,86.255,86.26,67600000.0
2009-04-02 05:14:00,86.26,86.26,86.26,86.26,12800000.0
2009-04-02 05:15:00,86.255,86.265,86.255,86.265,18000000.0
2009-04-02 05:16:00,86.265,86.29,86.265,86.285,39200000.0
2009-04-02 05:17:00,86.29,86.295,86.28,86.295,49600000.0
2009-04-02 05:18:00,86.285,86.295,86.275,86.29,77600000.0
2009-04-02 05:19:00,86.29,86.29,86.28,86.28,28800000.0
2009-04-02 05:20:00,86.28,86.29,86.275,86.28,25600000.0
2009-04-02 05:21:00,86.28,86.295,86.28,86.29,42000000.0
2009-04-02 05:22:00,86.295,86.295,86.28,86.28,17000000.0
2009-04-02 05:23:00,86.285,86.295,86.28,86.295,21600000.0
2009-04-02 05:24:00,86.29,86.29,86.275,86.285,42800000.0
2009-04-02 05:25:00,86.285,86.3,86.275,86.28,62000000.0
2009-04-02 05:26:00,86.3,86.305,86.295,86.295,25400000.0
2009-04-02 05:27:00,86.295,86.305,86.295,86.305,70600000.0
2009-04-02 05:28:00,86.26,86.305,86.26,86.305,139200000.0
2009-04-02 05:29:00,86.305,86.305,86.305,86.305,32000000.0
2009-04-02 05:30:00,86.305,86.305,86.305,86.305,35200000.0
2009-04-02 05:31:00,86.305,86.305,86.295,86.305,34400000.0
2009-04-02 05:32:00,86.305,86.305,86.26,86.26,50200000.0
2009-04-02 05:33:00,86.26,86.285,86.255,86.26,39100000.0
2009-04-02 05:34:00,86.285,86.285,86.255,86.285,14200000.0
2009-04-02 05:35:00,86.285,86.285,86.255,86.255,12400000.0
2009-04-02 05:36:00,86.25,86.285,86.23,86.24,31800000.0
2009-04-02 05:37:00,86.24,86.245,86.235,86.245,41400000.0
2009-04-02 05:38:00,86.265,86.27,86.265,86.265,44200000.0
2009-04-02 05:39:00,86.275,86.28,86.265,86.28,43200000.0
2009-04-02 05:40:00,86.28,86.3,86.28,86.3,148200000.0
2009-04-02 05:41:00,86.305,86.35,86.3,86.34,75000000.0
2009-04-02 05:42:00,86.345,86.365,86.34,86.365,28800000.0
2009-04-02 05:43:00,86.37,86.375,86.355,86.365,82200000.0
2009-04-02 05:44:00,86.365,86.37,86.335,86.335,128000000.0
2009-04-02 05:45:00,86.335,86.335,86.32,86.32,19200000.0
2009-04-02 05:46:00,86.31,86.325,86.31,86.31,78000000.0
2009-04-02 05:47:00,86.31,86.32,86.31,86.31,65800000.0
2009-04-02 05:48:00,86.31,86.315,86.3,86.315,37600000.0
2009-04-02 05:49:00,86.315,86.325,86.31,86.325,27400000.0
2009-04-02 05:50:00,86.315,86.34,86.31,86.335,100800000.0
2009-04-02 05:51:00,86.34,86.34,86.31,86.31,221800000.0
2009-04-02 05:52:00,86.31,86.315,86.305,86.305,63000000.0
2009-04-02 05:53:00,86.305,86.305,86.3,86.3,117800000.0
2009-04-02 05:54:00,86.305,86.325,86.3,86.32,82600000.0
2009-04-02 05:55:00,86.325,86.35,86.32,86.34,84800000.0
2009-04-02 05:56:00,86.34,86.34,86.32,86.32,43000000.0
2009-04-02 05:57:00,86.32,86.33,86.285,86.29,146200000.0
2009-04-02 05:58:00,86.295,86.295,86.28,86.28,68800000.0
2009-04-02 05:59:00,86.28,86.285,86.28,86.28,67600000.0
2009-04-02 06:00:00,86.285,86.29,86.27,86.27,67600000.0
2009-04-02 06:01:00,86.27,86.275,86.27,86.275,36000000.0
2009-04-02 06:02:00,86.275,86.285,86.26,86.265,243800000.0
2009-04-02 06:03:00,86.26,86.275,86.26,86.27,143000000.0
2009-04-02 06:04:00,86.265,86.27,86.25,86.25,126400000.0
2009-04-02 06:05:00,86.25,86.265,86.25,86.255,116800000.0
2009-04-02 06:06:00,86.275,86.28,86.265,86.28,195200000.0
2009-04-02 06:07:00,86.275,86.28,86.27,86.27,104600000.0
2009-04-02 06:08:00,86.275,86.275,86.26,86.26,167000000.0
2009-04-02 06:09:00,86.26,86.3,86.25,86.265,293800000.0
2009-04-02 06:10:00,86.27,86.28,86.265,86.28,94000000.0
2009-04-02 06:11:00,86.29,86.29,86.26,86.26,43000000.0
2009-04-02 06:12:00,86.265,86.28,86.26,86.27,72400000.0
2009-04-02 06:13:00,86.275,86.275,86.255,86.255,112800000.0
2009-04-02 06:14:00,86.265,86.27,86.255,86.255,51200000.0
2009-04-02 06:15:00,86.255,86.265,86.23,86.235,89400000.0
2009-04-02 06:16:00,86.235,86.26,86.235,86.25,57600000.0
2009-04-02 06:17:00,86.255,86.255,86.255,86.255,2800000.0
2009-04-02 06:18:00,86.26,86.26,86.24,86.245,22000000.0
2009-04-02 06:19:00,86.245,86.275,86.245,86.27,53800000.0
2009-04-02 06:20:00,86.27,86.305,86.27,86.285,131000000.0
2009-04-02 06:21:00,86.28,86.305,86.28,86.3,65000000.0
2009-04-02 06:22:00,86.3,86.3,86.285,86.285,67400000.0
2009-04-02 06:23:00,86.285,86.29,86.275,86.28,64400000.0
2009-04-02 06:24:00,86.28,86.305,86.28,86.28,149000000.0
2009-04-02 06:25:00,86.28,86.3,86.28,86.3,204600000.0
2009-04-02 06:26:00,86.3,86.31,86.3,86.305,55200000.0
2009-04-02 06:27:00,86.31,86.325,86.31,86.32,56400000.0
2009-04-02 06:28:00,86.32,86.325,86.305,86.315,121600000.0
2009-04-02 06:29:00,86.315,86.315,86.305,86.305,55400000.0
2009-04-02 06:30:00,86.31,86.33,86.31,86.32,59400000.0
2009-04-02 06:31:00,86.32,86.33,86.31,86.32,77000000.0
2009-04-02 06:32:00,86.325,86.325,86.315,86.32,50400000.0
2009-04-02 06:33:00,86.32,86.33,86.315,86.315,28000000.0
2009-04-02 06:34:00,86.32,86.325,86.315,86.325,8400000.0
2009-04-02 06:35:00,86.32,86.325,86.295,86.295,41600000.0
2009-04-02 06:36:00,86.295,86.3,86.28,86.295,46000000.0
2009-04-02 06:37:00,86.29,86.305,86.29,86.305,25800000.0
2009-04-02 06:38:00,86.305,86.305,86.295,86.305,27000000.0
2009-04-02 06:39:00,86.305,86.34,86.28,86.32,215600000.0
2009-04-02 06:40:00,86.335,86.335,86.295,86.295,116400000.0
2009-04-02 06:41:00,86.3,86.3,86.265,86.27,89800000.0
2009-04-02 06:42:00,86.275,86.275,86.27,86.27,27800000.0
2009-04-02 06:43:00,86.27,86.27,86.26,86.27,105200000.0
2009-04-02 06:44:00,86.27,86.285,86.26,86.265,96400000.0
2009-04-02 06:45:00,86.27,86.28,86.26,86.27,128400000.0
2009-04-02 06:46:00,86.27,86.295,86.27,86.28,47200000.0
2009-04-02 06:47:00,86.28,86.295,86.28,86.285,68200000.0
2009-04-02 06:48:00,86.285,86.29,86.285,86.29,6200000.0
2009-04-02 06:49:00,86.3,86.335,86.295,86.315,94000000.0
2009-04-02 06:50:00,86.315,86.32,86.31,86.315,150600000.0
2009-04-02 06:51:00,86.315,86.315,86.295,86.3,87800000.0
2009-04-02 06:52:00,86.3,86.305,86.275,86.275,97600000.0
2009-04-02 06:53:00,86.275,86.275,86.255,86.265,83200000.0
2009-04-02 06:54:00,86.265,86.27,86.255,86.26,38400000.0
2009-04-02 06:55:00,86.26,86.29,86.255,86.285,75200000.0
2009-04-02 06:56:00,86.295,86.295,86.275,86.275,22400000.0
2009-04-02 06:57:00,86.275,86.285,86.26,86.27,65800000.0
2009-04-02 06:58:00,86.265,86.28,86.265,86.275,96600000.0
2009-04-02 06:59:00,86.27,86.285,86.27,86.28,47600000.0
2009-04-02 07:00:00,86.29,86.29,86.275,86.275,61000000.0
2009-04-02 07:01:00,86.29,86.29,86.25,86.25,103200000.0
2009-04-02 07:02:00,86.25,86.26,86.25,86.26,70400000.0
2009-04-02 07:03:00,86.26,86.26,86.25,86.255,52400000.0
2009-04-02 07:04:00,86.26,86.28,86.245,86.255,105800000.0
2009-04-02 07:05:00,86.255,86.285,86.255,86.275,72800000.0
2009-04-02 07:06:00,86.29,86.29,86.26,86.265,59200000.0
2009-04-02 07:07:00,86.265,86.28,86.265,86.27,25200000.0
2009-04-02 07:08:00,86.29,86.29,86.265,86.27,25600000.0
2009-04-02 07:09:00,86.27,86.275,86.27,86.275,3600000.0
2009-04-02 07:10:00,86.275,86.275,86.255,86.26,47400000.0
2009-04-02 07:11:00,86.26,86.275,86.25,86.25,59000000.0
2009-04-02 07:12:00,86.25,86.25,86.23,86.235,91600000.0
2009-04-02 07:13:00,86.255,86.255,86.22,86.23,138000000.0
2009-04-02 07:14:00,86.23,86.24,86.22,86.22,42000000.0
2009-04-02 07:15:00,86.22,86.235,86.22,86.225,68800000.0
2009-04-02 07:16:00,86.23,86.23,86.215,86.23,71600000.0
2009-04-02 07:17:00,86.225,86.235,86.22,86.23,44800000.0
2009-04-02 07:18:00,86.24,86.24,86.225,86.235,46800000.0
2009-04-02 07:19:00,86.24,86.26,86.23,86.245,65600000.0
2009-04-02 07:20:00,86.25,86.275,86.245,86.265,175400000.0
2009-04-02 07:21:00,86.265,86.285,86.26,86.285,51400000.0
2009-04-02 07:22:00,86.3,86.31,86.295,86.31,104600000.0
2009-04-02 07:23:00,86.295,86.305,86.285,86.295,117600000.0
2009-04-02 07:24:00,86.295,86.3,86.28,86.3,112800000.0
2009-04-02 07:25:00,86.3,86.3,86.29,86.295,42000000.0
2009-04-02 07:26:00,86.282,86.282,86.273,86.278,111800000.0
2009-04-02 07:27:00,86.29,86.31,86.285,86.305,61000000.0
2009-04-02 07:28:00,86.305,86.31,86.3,86.305,44200000.0
2009-04-02 07:29:00,86.3,86.3,86.285,86.29,47000000.0
2009-04-02 07:30:00,86.29,86.29,86.27,86.275,141000000.0
2009-04-02 07:31:00,86.275,86.275,86.24,86.245,51800000.0
2009-04-02 07:32:00,86.245,86.265,86.235,86.24,169200000.0
2009-04-02 07:33:00,86.235,86.25,86.235,86.25,119800000.0
2009-04-02 07:34:00,86.25,86.25,86.235,86.24,56600000.0
2009-04-02 07:35:00,86.24,86.24,86.22,86.225,50400000.0
2009-04-02 07:36:00,86.22,86.235,86.2,86.2,202200000.0
2009-04-02 07:37:00,86.2,86.2,86.185,86.185,100400000.0
2009-04-02 07:38:00,86.185,86.2,86.185,86.19,173400000.0
2009-04-02 07:39:00,86.19,86.205,86.165,86.2,204800000.0
2009-04-02 07:40:00,86.21,86.255,86.21,86.24,175000000.0
2009-04-02 07:41:00,86.245,86.26,86.23,86.23,39800000.0
2009-04-02 07:42:00,86.23,86.26,86.22,86.24,147800000.0
2009-04-02 07:43:00,86.245,86.27,86.24,86.25,81600000.0
2009-04-02 07:44:00,86.26,86.265,86.26,86.26,47600000.0
2009-04-02 07:45:00,86.255,86.265,86.255,86.26,19600000.0
2009-04-02 07:46:00,86.26,86.26,86.23,86.23,76000000.0
2009-04-02 07:47:00,86.23,86.275,86.225,86.275,118800000.0
2009-04-02 07:48:00,86.28,86.305,86.27,86.305,194400000.0
2009-04-02 07:49:00,86.31,86.31,86.285,86.295,162400000.0
2009-04-02 07:50:00,86.295,86.35,86.295,86.305,149000000.0
2009-04-02 07:51:00,86.3,86.3,86.235,86.265,170400000.0
2009-04-02 07:52:00,86.265,86.33,86.265,86.33,118400000.0
2009-04-02 07:53:00,86.335,86.34,86.29,86.305,108000000.0
2009-04-02 07:54:00,86.305,86.31,86.29,86.31,96800000.0
2009-04-02 07:55:00,86.31,86.315,86.285,86.285,164800000.0
2009-04-02 07:56:00,86.29,86.3,86.255,86.29,125000000.0
2009-04-02 07:57:00,86.28,86.305,86.27,86.29,150400000.0
2009-04-02 07:58:00,86.29,86.305,86.27,86.29,128800000.0
2009-04-02 07:59:00,86.295,86.31,86.27,86.28,203800000.0
2009-04-02 08:00:00,86.28,86.335,86.26,86.325,266400000.0
2009-04-02 08:01:00,86.32,86.385,86.31,86.38,288600000.0
2009-04-02 08:02:00,86.38,86.425,86.375,86.39,166600000.0
2009-04-02 08:03:00,86.385,86.385,86.34,86.37,166000000.0
2009-04-02 08:04:00,86.37,86.42,86.355,86.39,268800000.0
2009-04-02 08:05:00,86.385,86.39,86.36,86.38,183400000.0
2009-04-02 08:06:00,86.375,86.39,86.35,86.355,163600000.0
2009-04-02 08:07:00,86.35,86.36,86.345,86.35,188000000.0
2009-04-02 08:08:00,86.34,86.35,86.315,86.345,226800000.0
2009-04-02 08:09:00,86.34,86.38,86.34,86.38,162200000.0
2009-04-02 08:10:00,86.385,86.405,86.37,86.375,229600000.0
2009-04-02 08:11:00,86.375,86.405,86.36,86.405,192000000.0
2009-04-02 08:12:00,86.41,86.44,86.41,86.435,86800000.0
2009-04-02 08:13:00,86.44,86.445,86.395,86.405,182400000.0
2009-04-02 08:14:00,86.415,86.465,86.405,86.455,178800000.0
2009-04-02 08:15:00,86.45,86.49,86.445,86.485,230800000.0
2009-04-02 08:16:00,86.495,86.495,86.475,86.48,89600000.0
2009-04-02 08:17:00,86.49,86.49,86.395,86.405,335400000.0
2009-04-02 08:18:00,86.41,86.435,86.4,86.415,147000000.0
2009-04-02 08:19:00,86.425,86.465,86.425,86.44,167600000.0
2009-04-02 08:20:00,86.44,86.45,86.4,86.41,370800000.0
2009-04-02 08:21:00,86.41,86.45,86.39,86.44,236000000.0
2009-04-02 08:22:00,86.435,86.505,86.425,86.44,296400000.0
2009-04-02 08:23:00,86.44,86.47,86.415,86.46,305000000.0
2009-04-02 08:24:00,86.465,86.465,86.435,86.445,212400000.0
2009-04-02 08:25:00,86.445,86.46,86.395,86.42,166200000.0
2009-04-02 08:26:00,86.425,86.48,86.41,86.48,182800000.0
2009-04-02 08:27:00,86.48,86.48,86.43,86.44,226800000.0
2009-04-02 08:28:00,86.44,86.445,86.42,86.44,135800000.0
2009-04-02 08:29:00,86.445,86.47,86.445,86.46,119200000.0
2009-04-02 08:30:00,86.465,86.465,86.445,86.455,153800000.0
2009-04-02 08:31:00,86.455,86.465,86.44,86.455,165200000.0
2009-04-02 08:32:00,86.455,86.465,86.43,86.43,174000000.0
2009-04-02 08:33:00,86.43,86.455,86.43,86.455,212400000.0
2009-04-02 08:34:00,86.455,86.465,86.435,86.44,246400000.0
2009-04-02 08:35:00,86.44,86.48,86.435,86.47,231200000.0
2009-04-02 08:36:00,86.47,86.48,86.45,86.45,257000000.0
2009-04-02 08:37:00,86.445,86.465,86.445,86.45,303800000.0
2009-04-02 08:38:00,86.445,86.445,86.41,86.43,326800000.0
2009-04-02 08:39:00,86.425,86.485,86.42,86.455,235600000.0
2009-04-02 08:40:00,86.455,86.47,86.45,86.455,198400000.0
2009-04-02 08:41:00,86.45,86.46,86.405,86.43,167800000.0
2009-04-02 08:42:00,86.43,86.465,86.43,86.455,201800000.0
2009-04-02 08:43:00,86.46,86.465,86.43,86.43,160600000.0
2009-04-02 08:44:00,86.43,86.435,86.42,86.42,127800000.0
2009-04-02 08:45:00,86.42,86.42,86.39,86.39,134800000.0
2009-04-02 08:46:00,86.39,86.41,86.37,86.41,279400000.0
2009-04-02 08:47:00,86.41,86.44,86.4,86.44,313200000.0
2009-04-02 08:48:00,86.435,86.45,86.42,86.43,256600000.0
2009-04-02 08:49:00,86.43,86.435,86.395,86.41,171000000.0
2009-04-02 08:50:00,86.41,86.44,86.405,86.425,227400000.0
2009-04-02 08:51:00,86.425,86.44,86.425,86.44,50400000.0
2009-04-02 08:52:00,86.44,86.45,86.425,86.43,123200000.0
2009-04-02 08:53:00,86.43,86.455,86.425,86.455,195800000.0
2009-04-02 08:54:00,86.455,86.455,86.42,86.42,144000000.0
2009-04-02 08:55:00,86.42,86.45,86.42,86.44,135200000.0
2009-04-02 08:56:00,86.445,86.46,86.435,86.445,186000000.0
2009-04-02 08:57:00,86.445,86.45,86.4,86.41,177600000.0
2009-04-02 08:58:00,86.41,86.43,86.41,86.425,246200000.0
2009-04-02 08:59:00,86.425,86.45,86.38,86.38,312400000.0
2009-04-02 09:00:00,86.365,86.395,86.34,86.38,299600000.0
2009-04-02 09:01:00,86.38,86.38,86.34,86.355,243600000.0
2009-04-02 09:02:00,86.35,86.365,86.33,86.345,242400000.0
2009-04-02 09:03:00,86.34,86.35,86.33,86.35,110400000.0
2009-04-02 09:04:00,86.35,86.35,86.31,86.325,212400000.0
2009-04-02 09:05:00,86.32,86.36,86.32,86.36,164400000.0
2009-04-02 09:06:00,86.36,86.365,86.315,86.315,234600000.0
2009-04-02 09:07:00,86.31,86.33,86.29,86.325,306800000.0
2009-04-02 09:08:00,86.33,86.36,86.32,86.355,293800000.0
2009-04-02 09:09:00,86.355,86.355,86.325,86.33,139600000.0
2009-04-02 09:10:00,86.33,86.345,86.33,86.34,158600000.0
2009-04-02 09:11:00,86.34,86.345,86.32,86.335,218400000.0
2009-04-02 09:12:00,86.335,86.35,86.32,86.34,160200000.0
2009-04-02 09:13:00,86.34,86.365,86.335,86.35,187600000.0
2009-04-02 09:14:00,86.355,86.38,86.355,86.38,100800000.0
2009-04-02 09:15:00,86.385,86.39,86.365,86.37,126800000.0
2009-04-02 09:16:00,86.365,86.38,86.34,86.36,175800000.0
2009-04-02 09:17:00,86.36,86.37,86.335,86.335,306800000.0
2009-04-02 09:18:00,86.335,86.35,86.32,86.33,230400000.0
2009-04-02 09:19:00,86.33,86.34,86.31,86.325,272800000.0
2009-04-02 09:20:00,86.33,86.39,86.305,86.37,390000000.0
2009-04-02 09:21:00,86.365,86.37,86.345,86.365,249800000.0
2009-04-02 09:22:00,86.365,86.4,86.36,86.375,144000000.0
2009-04-02 09:23:00,86.375,86.43,86.365,86.425,276200000.0
2009-04-02 09:24:00,86.425,86.455,86.41,86.43,316600000.0
2009-04-02 09:25:00,86.43,86.455,86.405,86.41,382800000.0
2009-04-02 09:26:00,86.415,86.485,86.41,86.48,310000000.0
2009-04-02 09:27:00,86.485,86.49,86.4,86.41,361600000.0
2009-04-02 09:28:00,86.41,86.44,86.4,86.425,422000000.0
2009-04-02 09:29:00,86.425,86.465,86.405,86.445,441400000.0
2009-04-02 09:30:00,86.445,86.445,86.415,86.44,256800000.0
2009-04-02 09:31:00,86.435,86.45,86.42,86.45,227400000.0
2009-04-02 09:32:00,86.445,86.475,86.435,86.45,329200000.0
2009-04-02 09:33:00,86.45,86.505,86.415,86.425,441800000.0
2009-04-02 09:34:00,86.43,86.445,86.4,86.415,229400000.0
2009-04-02 09:35:00,86.42,86.45,86.42,86.43,256000000.0
2009-04-02 09:36:00,86.425,86.445,86.41,86.435,419200000.0
2009-04-02 09:37:00,86.43,86.515,86.43,86.45,291800000.0
2009-04-02 09:38:00,86.45,86.48,86.445,86.475,268800000.0
2009-04-02 09:39:00,86.475,86.49,86.46,86.465,261200000.0
2009-04-02 09:40:00,86.465,86.5,86.465,86.495,190200000.0
2009-04-02 09:41:00,86.495,86.57,86.49,86.54,407200000.0
2009-04-02 09:42:00,86.54,86.58,86.54,86.575,218200000.0
2009-04-02 09:43:00,86.575,86.64,86.56,86.605,375200000.0
2009-04-02 09:44:00,86.6,86.625,86.55,86.55,308200000.0
2009-04-02 09:45:00,86.555,86.555,86.53,86.535,324200000.0
2009-04-02 09:46:00,86.535,86.565,86.525,86.545,156800000.0
2009-04-02 09:47:00,86.545,86.55,86.425,86.425,458600000.0
2009-04-02 09:48:00,86.425,86.43,86.39,86.41,302400000.0
2009-04-02 09:49:00,86.415,86.43,86.4,86.425,237200000.0
2009-04-02 09:50:00,86.415,86.425,86.375,86.38,241200000.0
2009-04-02 09:51:00,86.38,86.415,86.36,86.36,384400000.0
2009-04-02 09:52:00,86.36,86.405,86.36,86.405,292400000.0
2009-04-02 09:53:00,86.405,86.41,86.385,86.4,246600000.0
2009-04-02 09:54:00,86.4,86.445,86.4,86.43,273000000.0
2009-04-02 09:55:00,86.43,86.455,86.41,86.425,228600000.0
2009-04-02 09:56:00,86.425,86.455,86.41,86.455,255800000.0
2009-04-02 09:57:00,86.44,86.485,86.42,86.46,415400000.0
2009-04-02 09:58:00,86.455,86.48,86.44,86.48,263800000.0
2009-04-02 09:59:00,86.48,86.49,86.46,86.465,145400000.0
2009-04-02 10:00:00,86.465,86.475,86.425,86.46,292600000.0
2009-04-02 10:01:00,86.455,86.545,86.45,86.535,365600000.0
2009-04-02 10:02:00,86.54,86.55,86.53,86.545,274400000.0
2009-04-02 10:03:00,86.55,86.565,86.525,86.535,294200000.0
2009-04-02 10:04:00,86.535,86.575,86.525,86.555,302800000.0
2009-04-02 10:05:00,86.55,86.57,86.54,86.565,232000000.0
2009-04-02 10:06:00,86.565,86.6,86.545,86.595,421800000.0
2009-04-02 10:07:00,86.595,86.62,86.585,86.585,372200000.0
2009-04-02 10:08:00,86.59,86.615,86.57,86.605,300000000.0
2009-04-02 10:09:00,86.605,86.61,86.59,86.595,192200000.0
2009-04-02 10:10:00,86.59,86.595,86.56,86.59,424800000.0
2009-04-02 10:11:00,86.595,86.595,86.56,86.585,299600000.0
2009-04-02 10:12:00,86.585,86.59,86.545,86.57,336600000.0
2009-04-02 10:13:00,86.565,86.615,86.565,86.6,382600000.0
2009-04-02 10:14:00,86.6,86.6,86.54,86.555,299400000.0
2009-04-02 10:15:00,86.555,86.65,86.555,86.615,359400000.0
2009-04-02 10:16:00,86.615,86.66,86.61,86.63,382000000.0
2009-04-02 10:17:00,86.63,86.68,86.62,86.64,273000000.0
2009-04-02 10:18:00,86.65,86.765,86.64,86.735,288800000.0
2009-04-02 10:19:00,86.735,86.735,86.63,86.66,457800000.0
2009-04-02 10:20:00,86.655,86.745,86.655,86.725,304600000.0
2009-04-02 10:21:00,86.725,86.78,86.71,86.75,404200000.0
2009-04-02 10:22:00,86.755,86.77,86.69,86.74,388200000.0
2009-04-02 10:23:00,86.745,86.745,86.625,86.635,470000000.0
2009-04-02 10:24:00,86.635,86.69,86.635,86.685,172600000.0
2009-04-02 10:25:00,86.685,86.76,86.675,86.68,386800000.0
2009-04-02 10:26:00,86.68,86.7,86.655,86.69,374200000.0
2009-04-02 10:27:00,86.685,86.73,86.685,86.705,206200000.0
2009-04-02 10:28:00,86.705,86.705,86.655,86.675,313400000.0
2009-04-02 10:29:00,86.675,86.7,86.675,86.7,303200000.0
2009-04-02 10:30:00,86.7,86.7,86.58,86.58,432800000.0
2009-04-02 10:31:00,86.58,86.585,86.545,86.565,510600000.0
2009-04-02 10:32:00,86.565,86.58,86.48,86.485,374600000.0
2009-04-02 10:33:00,86.48,86.51,86.4,86.425,426400000.0
2009-04-02 10:34:00,86.425,86.455,86.395,86.45,438200000.0
2009-04-02 10:35:00,86.455,86.48,86.41,86.44,395800000.0
2009-04-02 10:36:00,86.44,86.47,86.435,86.445,425000000.0
2009-04-02 10:37:00,86.46,86.475,86.435,86.455,405200000.0
2009-04-02 10:38:00,86.45,86.505,86.445,86.46,307400000.0
2009-04-02 10:39:00,86.46,86.48,86.44,86.45,241200000.0
2009-04-02 10:40:00,86.445,86.485,86.41,86.41,292600000.0
2009-04-02 10:41:00,86.41,86.45,86.4,86.445,202400000.0
2009-04-02 10:42:00,86.445,86.5,86.445,86.47,347200000.0
2009-04-02 10:43:00,86.47,86.495,86.465,86.485,273000000.0
2009-04-02 10:44:00,86.495,86.555,86.48,86.535,259000000.0
2009-04-02 10:45:00,86.535,86.535,86.485,86.49,274800000.0
2009-04-02 10:46:00,86.5,86.5,86.45,86.45,184600000.0
2009-04-02 10:47:00,86.45,86.495,86.435,86.465,169000000.0
2009-04-02 10:48:00,86.47,86.5,86.47,86.475,186200000.0
2009-04-02 10:49:00,86.475,86.485,86.44,86.48,412600000.0
2009-04-02 10:50:00,86.475,86.495,86.475,86.495,265800000.0
2009-04-02 10:51:00,86.49,86.49,86.43,86.44,284800000.0
2009-04-02 10:52:00,86.44,86.445,86.415,86.445,231200000.0
2009-04-02 10:53:00,86.44,86.465,86.435,86.445,364600000.0
2009-04-02 10:54:00,86.445,86.49,86.445,86.455,281200000.0
2009-04-02 10:55:00,86.455,86.465,86.45,86.46,158200000.0
2009-04-02 10:56:00,86.445,86.525,86.44,86.515,224200000.0
2009-04-02 10:57:00,86.515,86.53,86.475,86.495,209000000.0
2009-04-02 10:58:00,86.49,86.49,86.45,86.475,192800000.0
2009-04-02 10:59:00,86.475,86.515,86.455,86.505,228400000.0
2009-04-02 11:00:00,86.495,86.515,86.48,86.505,273200000.0
2009-04-02 11:01:00,86.51,86.53,86.505,86.505,284200000.0
2009-04-02 11:02:00,86.505,86.51,86.45,86.455,318600000.0
2009-04-02 11:03:00,86.45,86.48,86.45,86.475,99800000.0
2009-04-02 11:04:00,86.49,86.515,86.47,86.495,329200000.0
2009-04-02 11:05:00,86.495,86.55,86.49,86.55,375000000.0
2009-04-02 11:06:00,86.55,86.625,86.545,86.625,421600000.0
2009-04-02 11:07:00,86.625,86.625,86.595,86.615,163600000.0
2009-04-02 11:08:00,86.615,86.625,86.595,86.615,360200000.0
2009-04-02 11:09:00,86.62,86.63,86.57,86.6,294600000.0
2009-04-02 11:10:00,86.6,86.61,86.58,86.595,392800000.0
2009-04-02 11:11:00,86.595,86.605,86.585,86.6,192000000.0
2009-04-02 11:12:00,86.605,86.625,86.59,86.615,273600000.0
2009-04-02 11:13:00,86.615,86.62,86.585,86.59,344200000.0
2009-04-02 11:14:00,86.585,86.59,86.545,86.545,390600000.0
2009-04-02 11:15:00,86.55,86.615,86.55,86.615,279400000.0
2009-04-02 11:16:00,86.61,86.635,86.6,86.61,270400000.0
2009-04-02 11:17:00,86.625,86.635,86.6,86.605,241600000.0
2009-04-02 11:18:00,86.61,86.62,86.585,86.61,297200000.0
2009-04-02 11:19:00,86.61,86.62,86.6,86.62,219000000.0
2009-04-02 11:20:00,86.625,86.65,86.61,86.615,384600000.0
2009-04-02 11:21:00,86.62,86.68,86.62,86.645,512400000.0
2009-04-02 11:22:00,86.65,86.735,86.64,86.735,435600000.0
2009-04-02 11:23:00,86.73,86.745,86.66,86.66,336200000.0
2009-04-02 11:24:00,86.65,86.675,86.65,86.655,355200000.0
2009-04-02 11:25:00,86.655,86.755,86.655,86.755,317600000.0
2009-04-02 11:26:00,86.76,86.835,86.76,86.83,392800000.0
2009-04-02 11:27:00,86.83,86.885,86.805,86.825,461500000.0
2009-04-02 11:28:00,86.825,86.86,86.775,86.78,390600000.0
2009-04-02 11:29:00,86.785,86.785,86.735,86.745,337800000.0
2009-04-02 11:30:00,86.75,86.79,86.685,86.695,460200000.0
2009-04-02 11:31:00,86.69,86.7,86.665,86.69,350000000.0
2009-04-02 11:32:00,86.69,86.725,86.63,86.63,327800000.0
2009-04-02 11:33:00,86.63,86.675,86.63,86.635,285000000.0
2009-04-02 11:34:00,86.635,86.84,86.635,86.825,457200000.0
2009-04-02 11:35:00,86.825,86.94,86.81,86.88,481000000.0
2009-04-02 11:36:00,86.88,86.905,86.855,86.865,490800000.0
2009-04-02 11:37:00,86.86,86.905,86.86,86.87,360400000.0
2009-04-02 11:38:00,86.875,86.91,86.865,86.895,311200000.0
2009-04-02 11:39:00,86.895,86.91,86.865,86.89,427000000.0
2009-04-02 11:40:00,86.895,86.905,86.845,86.865,438600000.0
2009-04-02 11:41:00,86.865,86.865,86.825,86.825,330800000.0
2009-04-02 11:42:00,86.82,86.835,86.795,86.83,467600000.0
2009-04-02 11:43:00,86.825,86.835,86.8,86.82,321000000.0
2009-04-02 11:44:00,86.82,86.835,86.775,86.785,457600000.0
2009-04-02 11:45:00,86.79,86.795,86.75,86.78,301800000.0
2009-04-02 11:46:00,86.775,86.81,86.745,86.79,378100000.0
2009-04-02 11:47:00,86.79,86.88,86.78,86.88,335000000.0
2009-04-02 11:48:00,86.89,86.905,86.83,86.835,276200000.0
2009-04-02 11:49:00,86.83,86.89,86.81,86.86,337000000.0
2009-04-02 11:50:00,86.86,86.92,86.85,86.915,378000000.0
2009-04-02 11:51:00,86.915,86.935,86.865,86.88,375400000.0
2009-04-02 11:52:00,86.88,86.915,86.86,86.915,332000000.0
2009-04-02 11:53:00,86.905,86.91,86.89,86.89,148800000.0
2009-04-02 11:54:00,86.89,86.94,86.88,86.94,286400000.0
2009-04-02 11:55:00,86.94,86.94,86.885,86.89,243000000.0
2009-04-02 11:56:00,86.89,86.9,86.86,86.86,423000000.0
2009-04-02 11:57:00,86.86,86.905,86.85,86.88,332800000.0
2009-04-02 11:58:00,86.88,86.895,86.855,86.88,274000000.0
2009-04-02 11:59:00,86.875,86.91,86.875,86.88,310000000.0
2009-04-02 12:00:00,86.88,86.905,86.875,86.9,107200000.0
2009-04-02 12:01:00,86.905,86.915,86.885,86.885,148400000.0
2009-04-02 12:02:00,86.88,86.965,86.88,86.945,225600000.0
2009-04-02 12:03:00,86.945,86.95,86.905,86.91,233600000.0
2009-04-02 12:04:00,86.91,86.925,86.89,86.915,286200000.0
2009-04-02 12:05:00,86.915,87.005,86.915,86.995,438600000.0
2009-04-02 12:06:00,86.995,87.04,86.99,87.025,257600000.0
2009-04-02 12:07:00,87.025,87.035,86.985,87.03,338600000.0
2009-04-02 12:08:00,87.025,87.04,86.99,87.01,329800000.0
2009-04-02 12:09:00,87.01,87.11,86.995,87.095,383400000.0
2009-04-02 12:10:00,87.1,87.1,87.02,87.04,336400000.0
2009-04-02 12:11:00,87.04,87.09,87.04,87.07,301200000.0
2009-04-02 12:12:00,87.065,87.115,87.06,87.075,302200000.0
2009-04-02 12:13:00,87.08,87.12,87.06,87.12,230400000.0
2009-04-02 12:14:00,87.125,87.19,87.12,87.185,451800000.0
2009-04-02 12:15:00,87.185,87.27,87.18,87.205,428600000.0
2009-04-02 12:16:00,87.2,87.22,87.165,87.175,494200000.0
2009-04-02 12:17:00,87.175,87.2,87.15,87.16,251800000.0
2009-04-02 12:18:00,87.16,87.16,87.085,87.085,294500000.0
2009-04-02 12:19:00,87.085,87.095,87.07,87.085,112600000.0
2009-04-02 12:20:00,87.085,87.21,87.085,87.21,298400000.0
2009-04-02 12:21:00,87.21,87.245,87.205,87.23,392000000.0
2009-04-02 12:22:00,87.23,87.255,87.215,87.245,292800000.0
2009-04-02 12:23:00,87.245,87.255,87.22,87.25,292400000.0
2009-04-02 12:24:00,87.245,87.295,87.23,87.28,324000000.0
2009-04-02 12:25:00,87.27,87.285,87.245,87.25,223400000.0
2009-04-02 12:26:00,87.25,87.275,87.225,87.26,175000000.0
2009-04-02 12:27:00,87.25,87.26,87.225,87.225,238400000.0
2009-04-02 12:28:00,87.225,87.25,87.225,87.225,200800000.0
2009-04-02 12:29:00,87.235,87.275,87.23,87.27,207000000.0
2009-04-02 12:30:00,87.28,87.395,87.265,87.38,403600000.0
2009-04-02 12:31:00,87.375,87.52,87.36,87.48,412000000.0
2009-04-02 12:32:00,87.47,87.525,87.46,87.515,350200000.0
2009-04-02 12:33:00,87.51,87.53,87.49,87.515,414800000.0
2009-04-02 12:34:00,87.515,87.52,87.48,87.48,277200000.0
2009-04-02 12:35:00,87.485,87.485,87.42,87.42,329000000.0
2009-04-02 12:36:00,87.42,87.51,87.42,87.5,314600000.0
2009-04-02 12:37:00,87.5,87.535,87.475,87.51,218000000.0
2009-04-02 12:38:00,87.52,87.525,87.49,87.525,211000000.0
2009-04-02 12:39:00,87.535,87.555,87.485,87.485,382800000.0
2009-04-02 12:40:00,87.48,87.485,87.455,87.465,363200000.0
2009-04-02 12:41:00,87.465,87.555,87.46,87.535,270800000.0
2009-04-02 12:42:00,87.54,87.54,87.48,87.51,320600000.0
2009-04-02 12:43:00,87.51,87.52,87.475,87.5,237800000.0
2009-04-02 12:44:00,87.495,87.52,87.48,87.485,223700000.0
2009-04-02 12:45:00,87.48,87.53,87.46,87.51,297400000.0
2009-04-02 12:46:00,87.505,87.51,87.455,87.455,272800000.0
2009-04-02 12:47:00,87.455,87.465,87.445,87.465,231800000.0
2009-04-02 12:48:00,87.46,87.475,87.445,87.445,111600000.0
2009-04-02 12:49:00,87.45,87.47,87.435,87.47,297400000.0
2009-04-02 12:50:00,87.47,87.48,87.45,87.47,342400000.0
2009-04-02 12:51:00,87.47,87.52,87.47,87.505,193400000.0
2009-04-02 12:52:00,87.505,87.515,87.48,87.485,308400000.0
2009-04-02 12:53:00,87.485,87.505,87.475,87.49,239200000.0
2009-04-02 12:54:00,87.495,87.545,87.49,87.545,164000000.0
2009-04-02 12:55:00,87.55,87.575,87.53,87.575,414400000.0
2009-04-02 12:56:00,87.575,87.595,87.565,87.58,360400000.0
2009-04-02 12:57:00,87.585,87.59,87.535,87.535,177600000.0
2009-04-02 12:58:00,87.535,87.555,87.505,87.525,191000000.0
2009-04-02 12:59:00,87.525,87.535,87.485,87.515,231600000.0
2009-04-02 13:00:00,87.525,87.535,87.46,87.46,303600000.0
2009-04-02 13:01:00,87.47,87.485,87.46,87.465,218400000.0
2009-04-02 13:02:00,87.465,87.465,87.38,87.385,241000000.0
2009-04-02 13:03:00,87.39,87.425,87.39,87.415,155600000.0
2009-04-02 13:04:00,87.415,87.43,87.315,87.36,286800000.0
2009-04-02 13:05:00,87.36,87.38,87.31,87.31,270400000.0
2009-04-02 13:06:00,87.31,87.31,87.21,87.295,374200000.0
2009-04-02 13:07:00,87.28,87.33,87.275,87.31,290800000.0
2009-04-02 13:08:00,87.305,87.415,87.305,87.38,291800000.0
2009-04-02 13:09:00,87.38,87.39,87.345,87.375,269000000.0
2009-04-02 13:10:00,87.375,87.42,87.375,87.405,207000000.0
2009-04-02 13:11:00,87.405,87.405,87.345,87.36,222400000.0
2009-04-02 13:12:00,87.365,87.365,87.315,87.32,185600000.0
2009-04-02 13:13:00,87.32,87.38,87.315,87.375,231200000.0
2009-04-02 13:14:00,87.37,87.39,87.335,87.35,227000000.0
2009-04-02 13:15:00,87.35,87.35,87.33,87.34,203200000.0
2009-04-02 13:16:00,87.34,87.345,87.325,87.34,148800000.0
2009-04-02 13:17:00,87.34,87.34,87.3,87.3,266400000.0
2009-04-02 13:18:00,87.305,87.33,87.29,87.32,192000000.0
2009-04-02 13:19:00,87.315,87.325,87.275,87.295,216200000.0
2009-04-02 13:20:00,87.295,87.31,87.16,87.245,317300000.0
2009-04-02 13:21:00,87.205,87.26,87.205,87.23,360600000.0
2009-04-02 13:22:00,87.23,87.255,87.205,87.23,374800000.0
2009-04-02 13:23:00,87.23,87.27,87.22,87.25,289800000.0
2009-04-02 13:24:00,87.245,87.31,87.245,87.28,240800000.0
2009-04-02 13:25:00,87.285,87.285,87.225,87.24,260200000.0
2009-04-02 13:26:00,87.23,87.265,87.23,87.26,220600000.0
2009-04-02 13:27:00,87.26,87.27,87.225,87.225,105600000.0
2009-04-02 13:28:00,87.23,87.25,87.215,87.225,154400000.0
2009-04-02 13:29:00,87.225,87.265,87.22,87.255,192000000.0
2009-04-02 13:30:00,87.255,87.27,87.245,87.26,341600000.0
2009-04-02 13:31:00,87.26,87.26,87.235,87.25,160000000.0
2009-04-02 13:32:00,87.25,87.275,87.205,87.205,242600000.0
2009-04-02 13:33:00,87.205,87.205,87.12,87.17,334800000.0
2009-04-02 13:34:00,87.165,87.17,87.08,87.105,349400000.0
2009-04-02 13:35:00,87.095,87.11,86.975,86.995,534599999.0
2009-04-02 13:36:00,86.995,87.12,86.995,87.115,440600000.0
2009-04-02 13:37:00,87.09,87.09,87.04,87.07,253000000.0
2009-04-02 13:38:00,87.07,87.09,87.05,87.09,227400000.0
2009-04-02 13:39:00,87.095,87.105,87.025,87.035,275600000.0
2009-04-02 13:40:00,87.035,87.035,86.975,87.02,414400000.0
2009-04-02 13:41:00,87.02,87.03,86.99,87.005,233200000.0
2009-04-02 13:42:00,87.005,87.055,86.995,87.035,332400000.0
2009-04-02 13:43:00,87.035,87.115,87.01,87.095,454000000.0
2009-04-02 13:44:00,87.095,87.1,87.04,87.065,377400000.0
2009-04-02 13:45:00,87.07,87.31,87.055,87.21,338800000.0
2009-04-02 13:46:00,87.205,87.395,87.175,87.275,472100000.0
2009-04-02 13:47:00,87.265,87.375,87.235,87.315,443700000.0
2009-04-02 13:48:00,87.32,87.325,87.02,87.085,470700000.0
2009-04-02 13:49:00,87.08,87.1,87.01,87.09,354300000.0
2009-04-02 13:50:00,87.09,87.245,87.09,87.225,517300000.0
2009-04-02 13:51:00,87.225,87.23,87.17,87.205,303600000.0
2009-04-02 13:52:00,87.195,87.275,87.165,87.26,382900000.0
2009-04-02 13:53:00,87.255,87.27,87.21,87.27,431200000.0
2009-04-02 13:54:00,87.275,87.295,87.23,87.235,352200000.0
2009-04-02 13:55:00,87.235,87.26,87.17,87.215,232700000.0
2009-04-02 13:56:00,87.21,87.24,87.145,87.165,344900000.0
2009-04-02 13:57:00,87.16,87.175,87.095,87.14,362600000.0
2009-04-02 13:58:00,87.145,87.205,87.095,87.2,378000000.0
2009-04-02 13:59:00,87.205,87.24,87.165,87.165,381600001.0
2009-04-02 14:00:00,87.17,87.31,87.165,87.29,279200000.0
2009-04-02 14:01:00,87.29,87.29,87.185,87.245,350500000.0
2009-04-02 14:02:00,87.235,87.25,87.205,87.205,373400000.0
2009-04-02 14:03:00,87.2,87.3,87.185,87.235,317800000.0
2009-04-02 14:04:00,87.24,87.265,87.19,87.265,351800000.0
2009-04-02 14:05:00,87.275,87.305,87.225,87.235,314600000.0
2009-04-02 14:06:00,87.225,87.25,87.19,87.19,227400000.0
2009-04-02 14:07:00,87.19,87.26,87.175,87.235,304000000.0
2009-04-02 14:08:00,87.235,87.32,87.235,87.29,245200000.0
2009-04-02 14:09:00,87.26,87.315,87.26,87.31,307800000.0
2009-04-02 14:10:00,87.305,87.33,87.265,87.265,328000000.0
2009-04-02 14:11:00,87.265,87.425,87.265,87.425,373800000.0
2009-04-02 14:12:00,87.425,87.425,87.365,87.39,304600000.0
2009-04-02 14:13:00,87.385,87.39,87.355,87.37,292400000.0
2009-04-02 14:14:00,87.365,87.455,87.365,87.435,378600000.0
2009-04-02 14:15:00,87.44,87.465,87.42,87.465,407400000.0
2009-04-02 14:16:00,87.47,87.575,87.46,87.53,382000000.0
2009-04-02 14:17:00,87.525,87.585,87.51,87.535,307600000.0
2009-04-02 14:18:00,87.54,87.625,87.535,87.61,302800000.0
2009-04-02 14:19:00,87.61,87.615,87.54,87.55,397500000.0
2009-04-02 14:20:00,87.555,87.58,87.52,87.555,375800000.0
2009-04-02 14:21:00,87.55,87.56,87.5,87.555,442200000.0
2009-04-02 14:22:00,87.555,87.555,87.42,87.45,391800000.0
2009-04-02 14:23:00,87.45,87.515,87.45,87.51,420000000.0
2009-04-02 14:24:00,87.505,87.505,87.445,87.455,382000000.0
2009-04-02 14:25:00,87.455,87.535,87.455,87.505,422200000.0
2009-04-02 14:26:00,87.505,87.55,87.5,87.53,384400000.0
2009-04-02 14:27:00,87.53,87.545,87.525,87.535,307400000.0
2009-04-02 14:28:00,87.535,87.545,87.48,87.48,453000000.0
2009-04-02 14:29:00,87.48,87.485,87.4,87.42,385200000.0
2009-04-02 14:30:00,87.425,87.5,87.38,87.48,390200000.0
2009-04-02 14:31:00,87.48,87.48,87.405,87.405,348600000.0
2009-04-02 14:32:00,87.405,87.415,87.37,87.395,202400000.0
2009-04-02 14:33:00,87.39,87.395,87.32,87.34,338200000.0
2009-04-02 14:34:00,87.355,87.395,87.3,87.305,378600000.0
2009-04-02 14:35:00,87.295,87.39,87.26,87.385,363800000.0
2009-04-02 14:36:00,87.385,87.4,87.35,87.38,324600000.0
2009-04-02 14:37:00,87.385,87.47,87.365,87.4,369200000.0
2009-04-02 14:38:00,87.41,87.505,87.39,87.495,344400000.0
2009-04-02 14:39:00,87.49,87.535,87.445,87.51,420600000.0
2009-04-02 14:40:00,87.52,87.565,87.49,87.545,359000001.0
2009-04-02 14:41:00,87.545,87.61,87.44,87.515,530800000.0
2009-04-02 14:42:00,87.53,87.555,87.47,87.52,331200000.0
2009-04-02 14:43:00,87.515,87.565,87.49,87.545,550199999.0
2009-04-02 14:44:00,87.55,87.58,87.45,87.48,470500000.0
2009-04-02 14:45:00,87.48,87.59,87.425,87.445,535300000.0
2009-04-02 14:46:00,87.46,87.565,87.45,87.525,550800000.0
2009-04-02 14:47:00,87.525,87.575,87.515,87.56,558200000.0
2009-04-02 14:48:00,87.555,87.57,87.365,87.445,435700000.0
2009-04-02 14:49:00,87.45,87.53,87.415,87.49,500700000.0
2009-04-02 14:50:00,87.45,87.52,87.41,87.505,497900000.0
2009-04-02 14:51:00,87.515,87.515,87.385,87.475,414200000.0
2009-04-02 14:52:00,87.47,87.59,87.465,87.555,416900000.0
2009-04-02 14:53:00,87.565,87.565,87.48,87.525,307700000.0
2009-04-02 14:54:00,87.535,87.57,87.435,87.505,472700000.0
2009-04-02 14:55:00,87.5,87.545,87.45,87.535,272100000.0
2009-04-02 14:56:00,87.54,87.555,87.495,87.55,311000000.0
2009-04-02 14:57:00,87.55,87.55,87.5,87.5,420600000.0
2009-04-02 14:58:00,87.51,87.58,87.5,87.565,389600000.0
2009-04-02 14:59:00,87.565,87.575,87.535,87.575,321800000.0
2009-04-02 15:00:00,87.575,87.605,87.545,87.545,309400000.0
2009-04-02 15:01:00,87.545,87.55,87.455,87.455,399000000.0
2009-04-02 15:02:00,87.46,87.525,87.46,87.485,361000000.0
2009-04-02 15:03:00,87.49,87.505,87.455,87.485,399600000.0
2009-04-02 15:04:00,87.48,87.49,87.425,87.45,305000000.0
2009-04-02 15:05:00,87.45,87.515,87.445,87.47,325600000.0
2009-04-02 15:06:00,87.475,87.51,87.465,87.5,392800000.0
2009-04-02 15:07:00,87.505,87.58,87.5,87.575,398100000.0
2009-04-02 15:08:00,87.575,87.615,87.53,87.595,233400000.0
2009-04-02 15:09:00,87.595,87.63,87.555,87.63,389600000.0
2009-04-02 15:10:00,87.63,87.665,87.62,87.63,374400000.0
2009-04-02 15:11:00,87.625,87.625,87.525,87.595,431100000.0
2009-04-02 15:12:00,87.595,87.63,87.57,87.57,384100000.0
2009-04-02 15:13:00,87.57,87.585,87.475,87.51,474000000.0
2009-04-02 15:14:00,87.52,87.56,87.515,87.525,467400000.0
2009-04-02 15:15:00,87.525,87.525,87.465,87.51,374000000.0
2009-04-02 15:16:00,87.51,87.51,87.43,87.45,397800000.0
2009-04-02 15:17:00,87.445,87.45,87.405,87.42,363600000.0
2009-04-02 15:18:00,87.425,87.485,87.42,87.435,385900000.0
2009-04-02 15:19:00,87.45,87.46,87.38,87.435,434600000.0
2009-04-02 15:20:00,87.425,87.46,87.385,87.435,328000000.0
2009-04-02 15:21:00,87.44,87.485,87.44,87.475,218000000.0
2009-04-02 15:22:00,87.48,87.52,87.455,87.47,296000000.0
2009-04-02 15:23:00,87.47,87.545,87.47,87.535,240600000.0
2009-04-02 15:24:00,87.545,87.555,87.49,87.49,351800000.0
2009-04-02 15:25:00,87.5,87.535,87.43,87.51,286000000.0
2009-04-02 15:26:00,87.515,87.56,87.515,87.555,268400000.0
2009-04-02 15:27:00,87.555,87.555,87.53,87.535,142200000.0
2009-04-02 15:28:00,87.53,87.54,87.525,87.53,161400000.0
2009-04-02 15:29:00,87.53,87.58,87.505,87.535,345800000.0
2009-04-02 15:30:00,87.55,87.55,87.465,87.48,327400000.0
2009-04-02 15:31:00,87.5,87.56,87.5,87.55,360200000.0
2009-04-02 15:32:00,87.55,87.56,87.52,87.55,249200000.0
2009-04-02 15:33:00,87.56,87.57,87.545,87.545,175400000.0
2009-04-02 15:34:00,87.545,87.565,87.54,87.565,179600000.0
2009-04-02 15:35:00,87.57,87.57,87.54,87.57,236400000.0
2009-04-02 15:36:00,87.57,87.585,87.565,87.58,142400000.0
2009-04-02 15:37:00,87.58,87.62,87.575,87.62,229000000.0
2009-04-02 15:38:00,87.62,87.625,87.565,87.57,295600000.0
2009-04-02 15:39:00,87.57,87.58,87.535,87.555,244600000.0
2009-04-02 15:40:00,87.555,87.565,87.51,87.51,106200000.0
2009-04-02 15:41:00,87.505,87.505,87.305,87.37,386800000.0
2009-04-02 15:42:00,87.37,87.54,87.37,87.53,308200000.0
2009-04-02 15:43:00,87.525,87.575,87.515,87.515,278800000.0
2009-04-02 15:44:00,87.515,87.54,87.49,87.51,342800000.0
2009-04-02 15:45:00,87.51,87.51,87.455,87.505,262000000.0
2009-04-02 15:46:00,87.49,87.585,87.49,87.585,280000000.0
2009-04-02 15:47:00,87.595,87.62,87.515,87.525,318400000.0
2009-04-02 15:48:00,87.55,87.615,87.53,87.58,271200000.0
2009-04-02 15:49:00,87.575,87.59,87.545,87.57,223700000.0
2009-04-02 15:50:00,87.57,87.59,87.535,87.575,294200000.0
2009-04-02 15:51:00,87.575,87.575,87.53,87.54,283600000.0
2009-04-02 15:52:00,87.535,87.59,87.535,87.59,270000000.0
2009-04-02 15:53:00,87.58,87.615,87.52,87.525,332400000.0
2009-04-02 15:54:00,87.52,87.585,87.52,87.56,231600000.0
2009-04-02 15:55:00,87.57,87.605,87.555,87.575,260000000.0
2009-04-02 15:56:00,87.575,87.595,87.55,87.58,337000000.0
2009-04-02 15:57:00,87.58,87.625,87.555,87.585,331200000.0
2009-04-02 15:58:00,87.59,87.605,87.55,87.605,255400000.0
2009-04-02 15:59:00,87.62,87.64,87.58,87.62,309200000.0
2009-04-02 16:00:00,87.62,87.725,87.585,87.66,369700000.0
2009-04-02 16:01:00,87.66,87.7,87.645,87.695,253400000.0
2009-04-02 16:02:00,87.695,87.74,87.695,87.71,180000000.0
2009-04-02 16:03:00,87.71,87.725,87.65,87.67,251000000.0
2009-04-02 16:04:00,87.665,87.725,87.665,87.695,224800000.0
2009-04-02 16:05:00,87.695,87.72,87.69,87.71,195800000.0
2009-04-02 16:06:00,87.715,87.735,87.645,87.645,262400000.0
2009-04-02 16:07:00,87.65,87.66,87.625,87.645,143800000.0
2009-04-02 16:08:00,87.645,87.68,87.64,87.645,145000000.0
2009-04-02 16:09:00,87.645,87.71,87.645,87.7,310400000.0
2009-04-02 16:10:00,87.685,87.71,87.68,87.695,185200000.0
2009-04-02 16:11:00,87.69,87.71,87.615,87.625,212000000.0
2009-04-02 16:12:00,87.625,87.645,87.585,87.61,332800000.0
2009-04-02 16:13:00,87.615,87.665,87.615,87.645,190600000.0
2009-04-02 16:14:00,87.62,87.645,87.615,87.64,191000000.0
2009-04-02 16:15:00,87.64,87.64,87.595,87.615,265600000.0
2009-04-02 16:16:00,87.615,87.65,87.615,87.64,126400000.0
2009-04-02 16:17:00,87.64,87.685,87.64,87.64,192400000.0
2009-04-02 16:18:00,87.63,87.69,87.575,87.67,342000000.0
2009-04-02 16:19:00,87.675,87.675,87.645,87.655,182400000.0
2009-04-02 16:20:00,87.655,87.66,87.63,87.65,159200000.0
2009-04-02 16:21:00,87.65,87.65,87.625,87.64,230200000.0
2009-04-02 16:22:00,87.635,87.64,87.575,87.635,352600000.0
2009-04-02 16:23:00,87.625,87.65,87.615,87.645,234400000.0
2009-04-02 16:24:00,87.645,87.665,87.615,87.615,259500000.0
2009-04-02 16:25:00,87.615,87.62,87.6,87.615,208000000.0
2009-04-02 16:26:00,87.605,87.625,87.555,87.605,362800000.0
2009-04-02 16:27:00,87.615,87.63,87.585,87.615,287000000.0
2009-04-02 16:28:00,87.61,87.64,87.575,87.575,235400000.0
2009-04-02 16:29:00,87.575,87.645,87.57,87.595,240000000.0
2009-04-02 16:30:00,87.6,87.64,87.59,87.605,269800000.0
2009-04-02 16:31:00,87.6,87.605,87.55,87.555,234200000.0
2009-04-02 16:32:00,87.56,87.605,87.56,87.605,212800000.0
2009-04-02 16:33:00,87.605,87.605,87.565,87.575,181800000.0
2009-04-02 16:34:00,87.585,87.6,87.565,87.59,207800000.0
2009-04-02 16:35:00,87.595,87.595,87.53,87.535,220800000.0
2009-04-02 16:36:00,87.535,87.58,87.53,87.58,156000000.0
2009-04-02 16:37:00,87.58,87.605,87.57,87.59,121600000.0
2009-04-02 16:38:00,87.585,87.585,87.55,87.565,138600000.0
2009-04-02 16:39:00,87.575,87.62,87.57,87.59,206000000.0
2009-04-02 16:40:00,87.58,87.6,87.555,87.56,172000000.0
2009-04-02 16:41:00,87.565,87.565,87.52,87.565,233600000.0
2009-04-02 16:42:00,87.565,87.595,87.555,87.59,252400000.0
2009-04-02 16:43:00,87.575,87.63,87.575,87.615,166200000.0
2009-04-02 16:44:00,87.62,87.65,87.615,87.635,86200000.0
2009-04-02 16:45:00,87.635,87.65,87.605,87.615,177600000.0
2009-04-02 16:46:00,87.61,87.645,87.61,87.635,156000000.0
2009-04-02 16:47:00,87.64,87.645,87.62,87.63,171400000.0
2009-04-02 16:48:00,87.63,87.64,87.615,87.63,158000000.0
2009-04-02 16:49:00,87.63,87.645,87.6,87.62,225600000.0
2009-04-02 16:50:00,87.625,87.645,87.615,87.625,75000000.0
2009-04-02 16:51:00,87.625,87.645,87.625,87.64,89000000.0
2009-04-02 16:52:00,87.655,87.69,87.64,87.645,234800000.0
2009-04-02 16:53:00,87.645,87.68,87.645,87.65,200800000.0
2009-04-02 16:54:00,87.65,87.67,87.65,87.66,176000000.0
2009-04-02 16:55:00,87.66,87.67,87.64,87.66,143000000.0
2009-04-02 16:56:00,87.66,87.7,87.66,87.685,204200000.0
2009-04-02 16:57:00,87.675,87.685,87.66,87.675,220800000.0
2009-04-02 16:58:00,87.685,87.69,87.66,87.66,178800000.0
2009-04-02 16:59:00,87.665,87.75,87.665,87.74,457200000.0
2009-04-02 17:00:00,87.755,87.8,87.73,87.76,452400000.0
2009-04-02 17:01:00,87.755,87.77,87.65,87.68,505600000.0
2009-04-02 17:02:00,87.675,87.71,87.675,87.68,293800000.0
2009-04-02 17:03:00,87.68,87.745,87.68,87.715,299200000.0
2009-04-02 17:04:00,87.715,87.755,87.68,87.68,212200000.0
2009-04-02 17:05:00,87.68,87.735,87.68,87.73,315600000.0
2009-04-02 17:06:00,87.755,87.76,87.65,87.665,328000000.0
2009-04-02 17:07:00,87.665,87.715,87.64,87.705,329000000.0
2009-04-02 17:08:00,87.7,87.71,87.68,87.705,274400000.0
2009-04-02 17:09:00,87.7,87.7,87.665,87.665,269800000.0
2009-04-02 17:10:00,87.665,87.705,87.66,87.69,283000000.0
2009-04-02 17:11:00,87.69,87.705,87.595,87.68,325200000.0
2009-04-02 17:12:00,87.69,87.69,87.615,87.675,453600000.0
2009-04-02 17:13:00,87.675,87.71,87.65,87.665,333600000.0
2009-04-02 17:14:00,87.665,87.69,87.65,87.68,278000000.0
2009-04-02 17:15:00,87.68,87.735,87.68,87.73,315400000.0
2009-04-02 17:16:00,87.73,87.75,87.695,87.71,175200000.0
2009-04-02 17:17:00,87.7,87.705,87.68,87.69,262600000.0
2009-04-02 17:18:00,87.695,87.725,87.685,87.69,223800000.0
2009-04-02 17:19:00,87.695,87.71,87.66,87.66,275800000.0
2009-04-02 17:20:00,87.665,87.735,87.66,87.695,244200000.0
2009-04-02 17:21:00,87.695,87.72,87.675,87.71,269400000.0
2009-04-02 17:22:00,87.71,87.775,87.71,87.755,272800000.0
2009-04-02 17:23:00,87.745,87.775,87.715,87.725,174600000.0
2009-04-02 17:24:00,87.73,87.78,87.73,87.77,129600000.0
2009-04-02 17:25:00,87.765,87.77,87.745,87.76,140200000.0
2009-04-02 17:26:00,87.76,87.8,87.75,87.795,293800000.0
2009-04-02 17:27:00,87.8,87.815,87.745,87.75,193000000.0
2009-04-02 17:28:00,87.76,87.815,87.75,87.8,241400000.0
2009-04-02 17:29:00,87.805,87.81,87.715,87.755,343400000.0
2009-04-02 17:30:00,87.755,87.79,87.74,87.745,322400000.0
2009-04-02 17:31:00,87.75,87.78,87.735,87.78,178400000.0
2009-04-02 17:32:00,87.78,87.83,87.775,87.82,225400000.0
2009-04-02 17:33:00,87.82,87.83,87.785,87.785,140800000.0
2009-04-02 17:34:00,87.79,87.82,87.79,87.815,198000000.0
2009-04-02 17:35:00,87.805,87.815,87.725,87.74,294800000.0
2009-04-02 17:36:00,87.74,87.74,87.685,87.695,164000000.0
2009-04-02 17:37:00,87.695,87.72,87.695,87.72,76800000.0
2009-04-02 17:38:00,87.71,87.74,87.71,87.725,175800000.0
2009-04-02 17:39:00,87.725,87.735,87.715,87.725,74600000.0
2009-04-02 17:40:00,87.73,87.745,87.72,87.72,73600000.0
2009-04-02 17:41:00,87.72,87.78,87.72,87.765,133600000.0
2009-04-02 17:42:00,87.765,87.79,87.75,87.76,188800000.0
2009-04-02 17:43:00,87.76,87.765,87.665,87.67,223800000.0
2009-04-02 17:44:00,87.665,87.69,87.655,87.685,148000000.0
2009-04-02 17:45:00,87.68,87.68,87.65,87.67,176800000.0
2009-04-02 17:46:00,87.665,87.68,87.65,87.65,143000000.0
2009-04-02 17:47:00,87.645,87.65,87.615,87.64,202000000.0
2009-04-02 17:48:00,87.635,87.65,87.61,87.615,136000000.0
2009-04-02 17:49:00,87.635,87.675,87.62,87.66,116400000.0
2009-04-02 17:50:00,87.655,87.665,87.58,87.665,184800000.0
2009-04-02 17:51:00,87.665,87.665,87.625,87.64,205200000.0
2009-04-02 17:52:00,87.64,87.65,87.625,87.65,109400000.0
2009-04-02 17:53:00,87.65,87.69,87.65,87.69,67400000.0
2009-04-02 17:54:00,87.69,87.72,87.665,87.675,157200000.0
2009-04-02 17:55:00,87.675,87.685,87.665,87.68,179800000.0
2009-04-02 17:56:00,87.68,87.705,87.66,87.66,174600000.0
2009-04-02 17:57:00,87.665,87.685,87.66,87.68,134800000.0
2009-04-02 17:58:00,87.68,87.685,87.6,87.625,272800000.0
2009-04-02 17:59:00,87.625,87.645,87.62,87.64,167200000.0
2009-04-02 18:00:00,87.64,87.675,87.6,87.615,297200000.0
2009-04-02 18:01:00,87.615,87.63,87.59,87.61,372600000.0
2009-04-02 18:02:00,87.61,87.65,87.61,87.62,147600000.0
2009-04-02 18:03:00,87.62,87.685,87.605,87.685,299400000.0
2009-04-02 18:04:00,87.69,87.72,87.685,87.705,206600000.0
2009-04-02 18:05:00,87.705,87.715,87.66,87.68,285800000.0
2009-04-02 18:06:00,87.685,87.725,87.68,87.72,229400000.0
2009-04-02 18:07:00,87.72,87.74,87.705,87.735,240400000.0
2009-04-02 18:08:00,87.755,87.755,87.72,87.74,78900000.0
2009-04-02 18:09:00,87.74,87.74,87.73,87.73,84200000.0
2009-04-02 18:10:00,87.735,87.735,87.7,87.705,91800000.0
2009-04-02 18:11:00,87.705,87.705,87.675,87.675,80000000.0
2009-04-02 18:12:00,87.675,87.75,87.675,87.735,115400000.0
2009-04-02 18:13:00,87.735,87.735,87.66,87.675,187800000.0
2009-04-02 18:14:00,87.675,87.72,87.675,87.72,223400000.0
2009-04-02 18:15:00,87.715,87.74,87.655,87.665,203000000.0
2009-04-02 18:16:00,87.675,87.675,87.635,87.635,195800000.0
2009-04-02 18:17:00,87.635,87.66,87.61,87.61,290200000.0
2009-04-02 18:18:00,87.61,87.645,87.605,87.62,178000000.0
2009-04-02 18:19:00,87.62,87.725,87.62,87.72,141800000.0
2009-04-02 18:20:00,87.715,87.755,87.715,87.745,274500000.0
2009-04-02 18:21:00,87.73,87.76,87.725,87.73,223200000.0
2009-04-02 18:22:00,87.73,87.755,87.715,87.72,129800000.0
2009-04-02 18:23:00,87.715,87.75,87.71,87.745,158000000.0
2009-04-02 18:24:00,87.755,87.79,87.75,87.77,190400000.0
2009-04-02 18:25:00,87.775,87.79,87.76,87.78,183800000.0
2009-04-02 18:26:00,87.78,87.79,87.745,87.75,265000000.0
2009-04-02 18:27:00,87.75,87.79,87.745,87.785,260000000.0
2009-04-02 18:28:00,87.79,87.83,87.785,87.815,330200000.0
2009-04-02 18:29:00,87.8,87.805,87.785,87.8,248400000.0
2009-04-02 18:30:00,87.8,87.835,87.775,87.78,467200000.0
2009-04-02 18:31:00,87.785,87.845,87.775,87.825,340600000.0
2009-04-02 18:32:00,87.82,87.845,87.805,87.81,245400000.0
2009-04-02 18:33:00,87.805,87.84,87.795,87.83,178000000.0
2009-04-02 18:34:00,87.83,87.83,87.82,87.83,76800000.0
2009-04-02 18:35:00,87.83,87.85,87.785,87.785,164600000.0
2009-04-02 18:36:00,87.785,87.795,87.775,87.78,125200000.0
2009-04-02 18:37:00,87.78,87.82,87.78,87.785,174200000.0
2009-04-02 18:38:00,87.785,87.785,87.765,87.765,68000000.0
2009-04-02 18:39:00,87.77,87.79,87.75,87.79,179600000.0
2009-04-02 18:40:00,87.79,87.805,87.78,87.78,195400000.0
2009-04-02 18:41:00,87.785,87.79,87.77,87.775,129000000.0
2009-04-02 18:42:00,87.78,87.785,87.765,87.78,72400000.0
2009-04-02 18:43:00,87.78,87.78,87.765,87.765,115400000.0
2009-04-02 18:44:00,87.765,87.785,87.75,87.76,228400000.0
2009-04-02 18:45:00,87.755,87.775,87.755,87.77,98200000.0
2009-04-02 18:46:00,87.775,87.79,87.76,87.785,97600000.0
2009-04-02 18:47:00,87.79,87.805,87.76,87.8,103000000.0
2009-04-02 18:48:00,87.8,87.815,87.785,87.8,224000000.0
2009-04-02 18:49:00,87.785,87.785,87.76,87.76,221200000.0
2009-04-02 18:50:00,87.76,87.775,87.675,87.69,327800000.0
2009-04-02 18:51:00,87.69,87.735,87.685,87.735,140600000.0
2009-04-02 18:52:00,87.735,87.765,87.735,87.765,175400000.0
2009-04-02 18:53:00,87.755,87.77,87.715,87.725,170600000.0
2009-04-02 18:54:00,87.73,87.75,87.705,87.75,211000000.0
2009-04-02 18:55:00,87.745,87.745,87.7,87.725,293400000.0
2009-04-02 18:56:00,87.725,87.725,87.685,87.705,153200000.0
2009-04-02 18:57:00,87.71,87.74,87.69,87.7,131000000.0
2009-04-02 18:58:00,87.71,87.725,87.665,87.67,161200000.0
2009-04-02 18:59:00,87.665,87.73,87.66,87.67,223600000.0
2009-04-02 19:00:00,87.67,87.725,87.67,87.72,183000000.0
2009-04-02 19:01:00,87.715,87.73,87.7,87.7,273000000.0
2009-04-02 19:02:00,87.685,87.7,87.645,87.66,173800000.0
2009-04-02 19:03:00,87.66,87.66,87.635,87.635,197200000.0
2009-04-02 19:04:00,87.635,87.66,87.635,87.66,181400000.0
2009-04-02 19:05:00,87.66,87.66,87.625,87.63,111800000.0
2009-04-02 19:06:00,87.625,87.64,87.615,87.615,231800000.0
2009-04-02 19:07:00,87.62,87.62,87.595,87.61,238400000.0
2009-04-02 19:08:00,87.61,87.66,87.605,87.645,155000000.0
2009-04-02 19:09:00,87.645,87.655,87.605,87.615,112800000.0
2009-04-02 19:10:00,87.615,87.625,87.585,87.62,180300000.0
2009-04-02 19:11:00,87.62,87.63,87.61,87.625,79400000.0
2009-04-02 19:12:00,87.625,87.65,87.625,87.635,139800000.0
2009-04-02 19:13:00,87.63,87.655,87.625,87.63,108600000.0
2009-04-02 19:14:00,87.63,87.675,87.625,87.665,143800000.0
2009-04-02 19:15:00,87.68,87.68,87.63,87.63,101000000.0
2009-04-02 19:16:00,87.625,87.625,87.605,87.61,89400000.0
2009-04-02 19:17:00,87.605,87.615,87.605,87.615,81400000.0
2009-04-02 19:18:00,87.615,87.615,87.56,87.615,130500000.0
2009-04-02 19:19:00,87.615,87.615,87.58,87.615,22200000.0
2009-04-02 19:20:00,87.58,87.615,87.565,87.58,87400000.0
2009-04-02 19:21:00,87.565,87.605,87.565,87.605,166400000.0
2009-04-02 19:22:00,87.6,87.6,87.57,87.585,174800000.0
2009-04-02 19:23:00,87.585,87.585,87.55,87.55,164600000.0
2009-04-02 19:24:00,87.55,87.585,87.535,87.54,249400000.0
2009-04-02 19:25:00,87.535,87.535,87.505,87.52,117800000.0
2009-04-02 19:26:00,87.525,87.575,87.525,87.575,89800000.0
2009-04-02 19:27:00,87.575,87.62,87.575,87.59,203000000.0
2009-04-02 19:28:00,87.59,87.595,87.555,87.565,230200000.0
2009-04-02 19:29:00,87.565,87.565,87.52,87.53,175400000.0
2009-04-02 19:30:00,87.525,87.55,87.525,87.55,107200000.0
2009-04-02 19:31:00,87.55,87.58,87.54,87.58,155800000.0
2009-04-02 19:32:00,87.585,87.615,87.585,87.615,96000000.0
2009-04-02 19:33:00,87.62,87.63,87.61,87.625,135000000.0
2009-04-02 19:34:00,87.62,87.63,87.615,87.625,75400000.0
2009-04-02 19:35:00,87.63,87.665,87.62,87.655,187600000.0
2009-04-02 19:36:00,87.66,87.66,87.65,87.655,37400000.0
2009-04-02 19:37:00,87.655,87.67,87.635,87.635,62000000.0
2009-04-02 19:38:00,87.64,87.645,87.625,87.635,82400000.0
2009-04-02 19:39:00,87.635,87.64,87.575,87.61,211800000.0
2009-04-02 19:40:00,87.61,87.625,87.595,87.615,68000000.0
2009-04-02 19:41:00,87.615,87.625,87.615,87.625,9400000.0
2009-04-02 19:42:00,87.625,87.625,87.6,87.605,59600000.0
2009-04-02 19:43:00,87.605,87.61,87.6,87.6,28600000.0
2009-04-02 19:44:00,87.605,87.61,87.58,87.59,66200000.0
2009-04-02 19:45:00,87.605,87.675,87.605,87.675,83000000.0
2009-04-02 19:46:00,87.675,87.68,87.625,87.63,273800000.0
2009-04-02 19:47:00,87.63,87.645,87.62,87.62,45000000.0
2009-04-02 19:48:00,87.625,87.625,87.61,87.62,85000000.0
2009-04-02 19:49:00,87.615,87.615,87.605,87.61,35200000.0
2009-04-02 19:50:00,87.61,87.61,87.605,87.605,14000000.0
2009-04-02 19:51:00,87.6,87.605,87.595,87.6,112400000.0
2009-04-02 19:52:00,87.605,87.615,87.6,87.615,198800000.0
2009-04-02 19:53:00,87.62,87.62,87.61,87.615,45000000.0
2009-04-02 19:54:00,87.615,87.63,87.59,87.625,158800000.0
2009-04-02 19:55:00,87.625,87.63,87.615,87.62,124800000.0
2009-04-02 19:56:00,87.62,87.635,87.62,87.635,32000000.0
2009-04-02 19:57:00,87.64,87.64,87.62,87.62,213600000.0
2009-04-02 19:58:00,87.62,87.63,87.575,87.605,207000000.0
2009-04-02 19:59:00,87.6,87.62,87.59,87.6,230800000.0
2009-04-02 20:00:00,87.6,87.625,87.57,87.605,397600000.0
2009-04-02 20:01:00,87.605,87.635,87.605,87.61,205400000.0
2009-04-02 20:02:00,87.62,87.645,87.61,87.64,89400000.0
2009-04-02 20:03:00,87.645,87.645,87.615,87.625,152400000.0
2009-04-02 20:04:00,87.615,87.63,87.6,87.61,153600000.0
2009-04-02 20:05:00,87.61,87.63,87.595,87.6,287400000.0
2009-04-02 20:06:00,87.605,87.62,87.595,87.615,303200000.0
2009-04-02 20:07:00,87.605,87.62,87.605,87.615,152600000.0
2009-04-02 20:08:00,87.615,87.625,87.58,87.6,188200000.0
2009-04-02 20:09:00,87.595,87.625,87.59,87.625,183000000.0
2009-04-02 20:10:00,87.62,87.62,87.585,87.61,210400000.0
2009-04-02 20:11:00,87.605,87.62,87.565,87.565,218200000.0
2009-04-02 20:12:00,87.565,87.58,87.565,87.565,178800000.0
2009-04-02 20:13:00,87.56,87.565,87.545,87.56,238400000.0
2009-04-02 20:14:00,87.56,87.595,87.545,87.575,292400000.0
2009-04-02 20:15:00,87.575,87.595,87.55,87.575,246800000.0
2009-04-02 20:16:00,87.58,87.605,87.565,87.57,152000000.0
2009-04-02 20:17:00,87.57,87.57,87.55,87.555,60200000.0
2009-04-02 20:18:00,87.555,87.59,87.545,87.585,178800000.0
2009-04-02 20:19:00,87.58,87.59,87.565,87.565,197200000.0
2009-04-02 20:20:00,87.565,87.6,87.56,87.6,194800000.0
2009-04-02 20:21:00,87.6,87.615,87.585,87.59,184600000.0
2009-04-02 20:22:00,87.59,87.59,87.565,87.575,203600000.0
2009-04-02 20:23:00,87.585,87.585,87.57,87.585,78800000.0
2009-04-02 20:24:00,87.585,87.59,87.58,87.58,32200000.0
2009-04-02 20:25:00,87.58,87.595,87.58,87.585,35000000.0
2009-04-02 20:26:00,87.585,87.61,87.585,87.61,55400000.0
2009-04-02 20:27:00,87.61,87.66,87.61,87.66,121600000.0
2009-04-02 20:28:00,87.66,87.68,87.66,87.68,87200000.0
2009-04-02 20:29:00,87.68,87.68,87.65,87.66,153400000.0
2009-04-02 20:30:00,87.67,87.71,87.665,87.7,184400000.0
2009-04-02 20:31:00,87.705,87.725,87.68,87.705,240000000.0
2009-04-02 20:32:00,87.705,87.715,87.685,87.705,229600000.0
2009-04-02 20:33:00,87.72,87.735,87.705,87.72,181800000.0
2009-04-02 20:34:00,87.73,87.735,87.69,87.69,196600000.0
2009-04-02 20:35:00,87.69,87.715,87.685,87.695,183400000.0
2009-04-02 20:36:00,87.69,87.72,87.69,87.715,191800000.0
2009-04-02 20:37:00,87.715,87.75,87.715,87.75,202200000.0
2009-04-02 20:38:00,87.75,87.775,87.745,87.76,151400000.0
2009-04-02 20:39:00,87.765,87.775,87.76,87.775,65000000.0
2009-04-02 20:40:00,87.77,87.77,87.77,87.77,11600000.0
2009-04-02 20:41:00,87.77,87.795,87.75,87.75,234000000.0
2009-04-02 20:42:00,87.75,87.77,87.745,87.755,180800000.0
2009-04-02 20:43:00,87.75,87.76,87.735,87.76,233600000.0
2009-04-02 20:44:00,87.76,87.76,87.7,87.705,159600000.0
2009-04-02 20:45:00,87.715,87.72,87.695,87.695,291200000.0
2009-04-02 20:46:00,87.695,87.73,87.69,87.725,124800000.0
2009-04-02 20:47:00,87.725,87.735,87.7,87.71,176000000.0
2009-04-02 20:48:00,87.71,87.73,87.68,87.69,161000000.0
2009-04-02 20:49:00,87.69,87.7,87.665,87.69,155000000.0
2009-04-02 20:50:00,87.69,87.69,87.67,87.67,79600000.0
2009-04-02 20:51:00,87.67,87.675,87.655,87.66,147800000.0
2009-04-02 20:52:00,87.665,87.685,87.665,87.675,77400000.0
2009-04-02 20:53:00,87.68,87.68,87.665,87.67,56200000.0
2009-04-02 20:54:00,87.67,87.675,87.645,87.66,147400000.0
2009-04-02 20:55:00,87.66,87.66,87.61,87.615,291600000.0
2009-04-02 20:56:00,87.615,87.635,87.6,87.615,199400000.0
2009-04-02 20:57:00,87.61,87.615,87.6,87.615,233400000.0
2009-04-02 20:58:00,87.625,87.65,87.615,87.62,140400000.0
2009-04-02 20:59:00,87.625,87.65,87.61,87.63,127400000.0
2009-04-02 21:00:00,87.635,87.65,87.63,87.65,125200000.0
2009-04-02 21:01:00,87.645,87.68,87.645,87.68,104400000.0
2009-04-02 21:02:00,87.695,87.75,87.675,87.75,196400000.0
2009-04-02 21:03:00,87.735,87.74,87.715,87.72,133200000.0
2009-04-02 21:04:00,87.72,87.745,87.7,87.73,136800000.0
2009-04-02 21:05:00,87.72,87.72,87.665,87.67,151000000.0
2009-04-02 21:06:00,87.69,87.69,87.68,87.685,52400000.0
2009-04-02 21:07:00,87.685,87.69,87.62,87.64,221400000.0
2009-04-02 21:08:00,87.64,87.65,87.625,87.65,151800000.0
2009-04-02 21:09:00,87.65,87.655,87.63,87.655,171600000.0
2009-04-02 21:10:00,87.65,87.655,87.625,87.64,128200000.0
2009-04-02 21:11:00,87.64,87.66,87.62,87.65,118400000.0
2009-04-02 21:12:00,87.65,87.67,87.625,87.63,106200000.0
2009-04-02 21:13:00,87.63,87.665,87.625,87.655,122000000.0
2009-04-02 21:14:00,87.655,87.655,87.645,87.65,82600000.0
2009-04-02 21:15:00,87.655,87.68,87.65,87.68,114600000.0
2009-04-02 21:16:00,87.685,87.685,87.625,87.635,102800000.0
2009-04-02 21:17:00,87.635,87.65,87.615,87.615,154600000.0
2009-04-02 21:18:00,87.61,87.65,87.61,87.635,146800000.0
2009-04-02 21:19:00,87.635,87.665,87.63,87.635,87400000.0
2009-04-02 21:20:00,87.635,87.65,87.615,87.65,114000000.0
2009-04-02 21:21:00,87.65,87.655,87.645,87.65,17200000.0
2009-04-02 21:22:00,87.65,87.65,87.63,87.63,55600000.0
2009-04-02 21:23:00,87.635,87.65,87.63,87.64,39600000.0
2009-04-02 21:24:00,87.645,87.65,87.63,87.645,94000000.0
2009-04-02 21:25:00,87.64,87.645,87.62,87.63,57800000.0
2009-04-02 21:26:00,87.63,87.635,87.62,87.635,45000000.0
2009-04-02 21:27:00,87.625,87.63,87.62,87.63,40200000.0
2009-04-02 21:28:00,87.635,87.665,87.635,87.66,133800000.0
2009-04-02 21:29:00,87.66,87.66,87.645,87.655,95800000.0
2009-04-02 21:30:00,87.655,87.695,87.655,87.695,71600000.0
2009-04-02 21:31:00,87.7,87.725,87.7,87.72,38400000.0
2009-04-02 21:32:00,87.71,87.71,87.685,87.69,87600000.0
2009-04-02 21:33:00,87.685,87.69,87.64,87.665,124800000.0
2009-04-02 21:34:00,87.665,87.665,87.63,87.645,88200000.0
2009-04-02 21:35:00,87.65,87.67,87.64,87.64,72200000.0
2009-04-02 21:36:00,87.635,87.655,87.61,87.625,125600000.0
2009-04-02 21:37:00,87.625,87.64,87.625,87.635,59000000.0
2009-04-02 21:38:00,87.645,87.655,87.62,87.625,109200000.0
2009-04-02 21:39:00,87.63,87.64,87.615,87.63,106800000.0
2009-04-02 21:40:00,87.635,87.635,87.63,87.635,18200000.0
2009-04-02 21:41:00,87.63,87.64,87.615,87.63,92600000.0
2009-04-02 21:42:00,87.63,87.645,87.63,87.64,54000000.0
2009-04-02 21:43:00,87.63,87.63,87.62,87.62,35400000.0
2009-04-02 21:44:00,87.62,87.64,87.615,87.63,78600000.0
2009-04-02 21:45:00,87.625,87.645,87.625,87.625,129400000.0
2009-04-02 21:46:00,87.625,87.645,87.605,87.625,122000000.0
2009-04-02 21:47:00,87.625,87.635,87.625,87.63,30000000.0
2009-04-02 21:48:00,87.63,87.635,87.62,87.63,45200000.0
2009-04-02 21:49:00,87.63,87.65,87.63,87.65,51000000.0
2009-04-02 21:50:00,87.65,87.655,87.645,87.65,26200000.0
2009-04-02 21:51:00,87.65,87.65,87.615,87.62,38200000.0
2009-04-02 21:52:00,87.61,87.635,87.595,87.635,103000000.0
2009-04-02 21:53:00,87.63,87.64,87.615,87.615,45800000.0
2009-04-02 21:54:00,87.615,87.615,87.585,87.595,141600000.0
2009-04-02 21:55:00,87.595,87.615,87.585,87.61,79200000.0
2009-04-02 21:56:00,87.615,87.63,87.61,87.61,93800000.0
2009-04-02 21:57:00,87.61,87.62,87.59,87.6,105000000.0
2009-04-02 21:58:00,87.6,87.615,87.59,87.6,169600000.0
2009-04-02 21:59:00,87.605,87.62,87.58,87.58,87600000.0
2009-04-02 22:00:00,87.58,87.61,87.575,87.605,126800000.0
2009-04-02 22:01:00,87.6,87.62,87.6,87.61,58600000.0
2009-04-02 22:02:00,87.61,87.62,87.61,87.615,45000000.0
2009-04-02 22:03:00,87.61,87.62,87.6,87.605,89800000.0
2009-04-02 22:04:00,87.6,87.605,87.585,87.595,68800000.0
2009-04-02 22:05:00,87.59,87.595,87.58,87.59,113800000.0
2009-04-02 22:06:00,87.59,87.59,87.57,87.57,167800000.0
2009-04-02 22:07:00,87.575,87.575,87.52,87.52,127800000.0
2009-04-02 22:08:00,87.52,87.525,87.495,87.52,131800000.0
2009-04-02 22:09:00,87.53,87.535,87.5,87.5,98600000.0
2009-04-02 22:10:00,87.505,87.57,87.495,87.565,162200000.0
2009-04-02 22:11:00,87.57,87.61,87.56,87.57,109800000.0
2009-04-02 22:12:00,87.61,87.615,87.58,87.61,110000000.0
2009-04-02 22:13:00,87.615,87.65,87.615,87.64,100000000.0
2009-04-02 22:14:00,87.64,87.645,87.605,87.61,104200000.0
2009-04-02 22:15:00,87.61,87.65,87.605,87.65,103200000.0
2009-04-02 22:16:00,87.645,87.65,87.63,87.65,62600000.0
2009-04-02 22:17:00,87.65,87.65,87.585,87.645,208000000.0
2009-04-02 22:18:00,87.64,87.65,87.64,87.64,39000000.0
2009-04-02 22:19:00,87.645,87.65,87.64,87.645,141400000.0
2009-04-02 22:20:00,87.64,87.665,87.635,87.645,93000000.0
2009-04-02 22:21:00,87.635,87.645,87.62,87.62,70200000.0
2009-04-02 22:22:00,87.635,87.64,87.605,87.635,71800000.0
2009-04-02 22:23:00,87.635,87.645,87.63,87.645,39400000.0
2009-04-02 22:24:00,87.635,87.655,87.635,87.65,20600000.0
2009-04-02 22:25:00,87.65,87.65,87.625,87.635,33800000.0
2009-04-02 22:26:00,87.63,87.63,87.615,87.615,18200000.0
2009-04-02 22:27:00,87.625,87.645,87.62,87.645,99400000.0
2009-04-02 22:28:00,87.65,87.655,87.63,87.655,56000000.0
2009-04-02 22:29:00,87.645,87.665,87.64,87.65,69200000.0
2009-04-02 22:30:00,87.65,87.655,87.64,87.64,42800000.0
2009-04-02 22:31:00,87.65,87.695,87.63,87.685,155400000.0
2009-04-02 22:32:00,87.68,87.71,87.67,87.705,33200000.0
2009-04-02 22:33:00,87.705,87.71,87.695,87.71,44600000.0
2009-04-02 22:34:00,87.715,87.75,87.715,87.75,162200000.0
2009-04-02 22:35:00,87.755,87.765,87.755,87.755,21200000.0
2009-04-02 22:36:00,87.745,87.75,87.735,87.735,67600000.0
2009-04-02 22:37:00,87.73,87.735,87.66,87.675,100800000.0
2009-04-02 22:38:00,87.69,87.695,87.65,87.665,132800000.0
2009-04-02 22:39:00,87.675,87.71,87.675,87.69,48600000.0
2009-04-02 22:40:00,87.69,87.735,87.69,87.7,74200000.0
2009-04-02 22:41:00,87.7,87.7,87.66,87.7,28400000.0
2009-04-02 22:42:00,87.7,87.7,87.675,87.675,124200000.0
2009-04-02 22:43:00,87.675,87.69,87.67,87.67,211000000.0
2009-04-02 22:44:00,87.67,87.67,87.66,87.66,71800000.0
2009-04-02 22:45:00,87.66,87.675,87.605,87.675,203200000.0
2009-04-02 22:46:00,87.675,87.675,87.63,87.655,95200000.0
2009-04-02 22:47:00,87.66,87.68,87.66,87.665,109200000.0
2009-04-02 22:48:00,87.675,87.675,87.63,87.645,44400000.0
2009-04-02 22:49:00,87.645,87.71,87.645,87.71,22200000.0
2009-04-02 22:50:00,87.715,87.72,87.67,87.705,51400000.0
2009-04-02 22:51:00,87.715,87.725,87.715,87.725,57800000.0
2009-04-02 22:52:00,87.725,87.75,87.725,87.75,35600000.0
2009-04-02 22:53:00,87.74,87.74,87.74,87.74,6000000.0
2009-04-02 22:54:00,87.74,87.755,87.74,87.745,38800000.0
2009-04-02 22:55:00,87.76,87.76,87.74,87.74,39400000.0
2009-04-02 22:56:00,87.735,87.765,87.73,87.765,45400000.0
2009-04-02 22:57:00,87.76,87.765,87.74,87.74,40200000.0
2009-04-02 22:58:00,87.74,87.765,87.725,87.765,65000000.0
2009-04-02 22:59:00,87.765,87.77,87.735,87.745,52400000.0
2009-04-02 23:00:00,87.745,87.75,87.73,87.75,8400000.0
2009-04-02 23:01:00,87.72,87.72,87.72,87.72,5200000.0
2009-04-02 23:02:00,87.74,87.745,87.73,87.745,7400000.0
2009-04-02 23:03:00,87.73,87.745,87.715,87.735,8600000.0
2009-04-02 23:04:00,87.755,87.755,87.685,87.69,32600000.0
2009-04-02 23:05:00,87.695,87.73,87.69,87.71,46400000.0
2009-04-02 23:06:00,87.71,87.725,87.71,87.725,36000000.0
2009-04-02 23:07:00,87.715,87.735,87.69,87.7,39400000.0
2009-04-02 23:08:00,87.7,87.7,87.69,87.695,7000000.0
2009-04-02 23:09:00,87.69,87.695,87.685,87.695,10800000.0
2009-04-02 23:10:00,87.69,87.7,87.67,87.695,25200000.0
2009-04-02 23:11:00,87.695,87.7,87.695,87.7,4000000.0
2009-04-02 23:12:00,87.7,87.72,87.7,87.71,9600000.0
2009-04-02 23:13:00,87.71,87.715,87.705,87.705,22000000.0
2009-04-02 23:14:00,87.692,87.696,87.682,87.688,134000000.0
2009-04-02 23:15:00,87.705,87.72,87.7,87.72,35600000.0
2009-04-02 23:16:00,87.72,87.74,87.71,87.735,20400000.0
2009-04-02 23:17:00,87.74,87.755,87.73,87.755,13600000.0
2009-04-02 23:18:00,87.755,87.765,87.74,87.76,14800000.0
2009-04-02 23:19:00,87.765,87.765,87.75,87.75,5800000.0
2009-04-02 23:20:00,87.75,87.765,87.75,87.765,16600000.0
2009-04-02 23:21:00,87.785,87.795,87.76,87.79,22600000.0
2009-04-02 23:22:00,87.795,87.795,87.77,87.78,43000000.0
2009-04-02 23:23:00,87.775,87.79,87.775,87.785,24200000.0
2009-04-02 23:24:00,87.79,87.795,87.755,87.795,80000000.0
2009-04-02 23:25:00,87.805,87.81,87.8,87.8,29400000.0
2009-04-02 23:26:00,87.8,87.81,87.795,87.81,39000000.0
2009-04-02 23:27:00,87.8,87.835,87.8,87.83,34000000.0
2009-04-02 23:28:00,87.835,87.875,87.83,87.84,90000000.0
2009-04-02 23:29:00,87.845,87.865,87.84,87.855,52600000.0
2009-04-02 23:30:00,87.86,87.88,87.855,87.855,36200000.0
2009-04-02 23:31:00,87.84,87.87,87.84,87.86,23200000.0
2009-04-02 23:32:00,87.86,87.87,87.855,87.86,23400000.0
2009-04-02 23:33:00,87.87,87.87,87.85,87.85,52800000.0
2009-04-02 23:34:00,87.85,87.87,87.845,87.86,66000000.0
2009-04-02 23:35:00,87.86,87.86,87.855,87.855,19800000.0
2009-04-02 23:36:00,87.865,87.865,87.855,87.855,40400000.0
2009-04-02 23:37:00,87.85,87.85,87.82,87.825,52600000.0
2009-04-02 23:38:00,87.825,87.825,87.8,87.825,79800000.0
2009-04-02 23:39:00,87.825,87.83,87.815,87.815,59400000.0
2009-04-02 23:40:00,87.82,87.835,87.815,87.835,13600000.0
2009-04-02 23:41:00,87.815,87.815,87.815,87.815,12400000.0
2009-04-02 23:42:00,87.815,87.835,87.815,87.835,35600000.0
2009-04-02 23:43:00,87.835,87.845,87.83,87.83,33600000.0
2009-04-02 23:44:00,87.84,87.845,87.83,87.835,70000000.0
2009-04-02 23:45:00,87.835,87.835,87.815,87.815,23400000.0
2009-04-02 23:46:00,87.82,87.845,87.82,87.835,36000000.0
2009-04-02 23:47:00,87.835,87.84,87.815,87.815,32600000.0
2009-04-02 23:48:00,87.815,87.815,87.815,87.815,27600000.0
2009-04-02 23:49:00,87.783,87.8,87.781,87.787,235600000.0
2009-04-02 23:50:00,87.815,87.815,87.815,87.815,13000000.0
2009-04-02 23:51:00,87.82,87.82,87.805,87.81,36200000.0
2009-04-02 23:52:00,87.83,87.83,87.83,87.83,1400000.0
2009-04-02 23:53:00,87.825,87.825,87.825,87.825,5200000.0
2009-04-02 23:54:00,87.825,87.825,87.805,87.805,45600000.0
2009-04-02 23:55:00,87.805,87.83,87.79,87.83,71200000.0
2009-04-02 23:56:00,87.83,87.83,87.8,87.81,77800000.0
2009-04-02 23:57:00,87.81,87.825,87.79,87.805,122600000.0
2009-04-02 23:58:00,87.81,87.825,87.81,87.825,63000000.0
2009-04-02 23:59:00,87.825,87.855,87.815,87.84,114800000.0
2009-04-03 00:00:00,87.83,87.85,87.83,87.85,96000000.0
2009-04-03 00:01:00,87.85,87.85,87.84,87.84,28200000.0
2009-04-03 00:02:00,87.84,87.87,87.815,87.855,104800000.0
2009-04-03 00:03:00,87.855,87.855,87.845,87.845,5000000.0
2009-04-03 00:04:00,87.84,87.855,87.84,87.855,44200000.0
2009-04-03 00:05:00,87.84,87.845,87.825,87.825,69000000.0
2009-04-03 00:06:00,87.825,87.825,87.805,87.805,61000000.0
2009-04-03 00:07:00,87.79,87.8,87.755,87.765,67000000.0
2009-04-03 00:08:00,87.765,87.765,87.74,87.74,73800000.0
2009-04-03 00:09:00,87.74,87.745,87.725,87.74,25400000.0
2009-04-03 00:10:00,87.735,87.735,87.71,87.73,99200000.0
2009-04-03 00:11:00,87.72,87.735,87.72,87.73,28000000.0
2009-04-03 00:12:00,87.725,87.73,87.71,87.71,32800000.0
2009-04-03 00:13:00,87.705,87.705,87.705,87.705,32800000.0
2009-04-03 00:14:00,87.688,87.688,87.66,87.686,129200000.0
2009-04-03 00:15:00,87.705,87.705,87.665,87.68,52800000.0
2009-04-03 00:16:00,87.705,87.725,87.685,87.7,77800000.0
2009-04-03 00:17:00,87.705,87.705,87.705,87.705,12800000.0
2009-04-03 00:18:00,87.705,87.705,87.705,87.705,14000000.0
2009-04-03 00:19:00,87.644,87.671,87.644,87.671,213800000.0
2009-04-03 00:20:00,87.705,87.715,87.705,87.715,26600000.0
2009-04-03 00:21:00,87.715,87.715,87.715,87.715,6800000.0
2009-04-03 00:22:00,87.72,87.735,87.715,87.73,32800000.0
2009-04-03 00:23:00,87.73,87.76,87.73,87.76,35000000.0
2009-04-03 00:24:00,87.75,87.765,87.735,87.765,28200000.0
2009-04-03 00:25:00,87.78,87.785,87.75,87.77,60200000.0
2009-04-03 00:26:00,87.765,87.765,87.765,87.765,2600000.0
2009-04-03 00:27:00,87.765,87.765,87.765,87.765,2600000.0
2009-04-03 00:28:00,87.775,87.775,87.765,87.765,26600000.0
2009-04-03 00:29:00,87.765,87.765,87.765,87.765,2600000.0
2009-04-03 00:30:00,87.765,87.765,87.765,87.765,11000000.0
2009-04-03 00:31:00,87.765,87.765,87.765,87.765,17800000.0
2009-04-03 00:32:00,87.765,87.765,87.765,87.765,2600000.0
2009-04-03 00:33:00,87.765,87.765,87.76,87.76,5200000.0
2009-04-03 00:34:00,87.76,87.76,87.76,87.76,7800000.0
2009-04-03 00:35:00,87.76,87.76,87.76,87.76,7800000.0
2009-04-03 00:36:00,87.76,87.77,87.76,87.77,14600000.0
2009-04-03 00:37:00,87.77,87.77,87.77,87.77,19800000.0
2009-04-03 00:38:00,87.77,87.77,87.77,87.77,20800000.0
2009-04-03 00:39:00,87.77,87.77,87.76,87.76,20800000.0
2009-04-03 00:40:00,87.76,87.78,87.76,87.775,46800000.0
2009-04-03 00:41:00,87.775,87.775,87.775,87.775,5200000.0
2009-04-03 00:42:00,87.775,87.775,87.775,87.775,10400000.0
2009-04-03 00:43:00,87.775,87.81,87.765,87.785,89400000.0
2009-04-03 00:44:00,87.785,87.825,87.78,87.815,110600000.0
2009-04-03 00:45:00,87.82,87.84,87.82,87.83,41800000.0
2009-04-03 00:46:00,87.83,87.845,87.83,87.835,12800000.0
2009-04-03 00:47:00,87.84,87.845,87.83,87.835,21600000.0
2009-04-03 00:48:00,87.845,87.95,87.845,87.9,150400000.0
2009-04-03 00:49:00,87.9,87.9,87.795,87.83,172400000.0
2009-04-03 00:50:00,87.83,87.84,87.81,87.83,120200000.0
2009-04-03 00:51:00,87.83,87.84,87.78,87.785,158600000.0
2009-04-03 00:52:00,87.785,87.805,87.775,87.795,55800000.0
2009-04-03 00:53:00,87.8,87.81,87.8,87.805,30800000.0
2009-04-03 00:54:00,87.805,87.805,87.805,87.805,1000000.0
2009-04-03 00:55:00,87.795,87.805,87.795,87.805,9200000.0
2009-04-03 00:56:00,87.805,87.805,87.785,87.79,35200000.0
2009-04-03 00:57:00,87.785,87.785,87.785,87.785,2600000.0
2009-04-03 00:58:00,87.79,87.79,87.785,87.79,5000000.0
2009-04-03 00:59:00,87.79,87.79,87.765,87.765,55200000.0
2009-04-03 01:00:00,87.765,87.78,87.74,87.78,32600000.0
2009-04-03 01:01:00,87.79,87.805,87.79,87.79,63600000.0
2009-04-03 01:02:00,87.785,87.82,87.785,87.82,35200000.0
2009-04-03 01:03:00,87.82,87.845,87.815,87.835,49800000.0
2009-04-03 01:04:00,87.835,87.94,87.835,87.875,258000000.0
2009-04-03 01:05:00,87.86,87.88,87.835,87.85,126800000.0
2009-04-03 01:06:00,87.85,87.86,87.835,87.84,52200000.0
2009-04-03 01:07:00,87.84,87.875,87.84,87.86,65600000.0
2009-04-03 01:08:00,87.86,87.86,87.86,87.86,11000000.0
2009-04-03 01:09:00,87.86,87.875,87.86,87.875,14600000.0
2009-04-03 01:10:00,87.875,87.875,87.845,87.845,71400000.0
2009-04-03 01:11:00,87.845,87.845,87.825,87.835,39200000.0
2009-04-03 01:12:00,87.835,87.85,87.835,87.835,90200000.0
2009-04-03 01:13:00,87.835,87.905,87.835,87.89,151400000.0
2009-04-03 01:14:00,87.89,87.925,87.88,87.885,164000000.0
2009-04-03 01:15:00,87.88,87.895,87.88,87.895,24600000.0
2009-04-03 01:16:00,87.89,87.89,87.865,87.87,53000000.0
2009-04-03 01:17:00,87.865,87.865,87.845,87.86,55200000.0
2009-04-03 01:18:00,87.86,87.86,87.84,87.845,115400000.0
2009-04-03 01:19:00,87.845,87.87,87.84,87.86,113600000.0
2009-04-03 01:20:00,87.87,87.885,87.86,87.875,78800000.0
2009-04-03 01:21:00,87.87,87.875,87.86,87.87,53400000.0
2009-04-03 01:22:00,87.865,87.87,87.86,87.865,44000000.0
2009-04-03 01:23:00,87.865,87.875,87.855,87.86,42200000.0
2009-04-03 01:24:00,87.86,87.87,87.85,87.85,87400000.0
2009-04-03 01:25:00,87.85,87.85,87.83,87.84,73000000.0
2009-04-03 01:26:00,87.835,87.85,87.83,87.83,53200000.0
2009-04-03 01:27:00,87.83,87.845,87.83,87.845,58800000.0
2009-04-03 01:28:00,87.845,87.865,87.845,87.865,25200000.0
2009-04-03 01:29:00,87.875,87.875,87.865,87.87,41200000.0
2009-04-03 01:30:00,87.875,87.94,87.86,87.935,154200000.0
2009-04-03 01:31:00,87.93,87.93,87.915,87.93,84800000.0
2009-04-03 01:32:00,87.93,87.94,87.915,87.915,93200000.0
2009-04-03 01:33:00,87.915,87.935,87.915,87.93,70000000.0
2009-04-03 01:34:00,87.919,87.919,87.881,87.905,63000000.0
2009-04-03 01:35:00,87.925,87.925,87.9,87.915,35000000.0
2009-04-03 01:36:00,87.91,87.915,87.9,87.905,145200000.0
2009-04-03 01:37:00,87.91,87.915,87.895,87.915,85800000.0
2009-04-03 01:38:00,87.92,87.925,87.9,87.905,101400000.0
2009-04-03 01:39:00,87.905,87.905,87.865,87.865,70200000.0
2009-04-03 01:40:00,87.865,87.865,87.865,87.865,12600000.0
2009-04-03 01:41:00,87.87,87.89,87.87,87.885,31200000.0
2009-04-03 01:42:00,87.885,87.885,87.865,87.87,66600000.0
2009-04-03 01:43:00,87.87,87.895,87.86,87.88,100600000.0
2009-04-03 01:44:00,87.88,87.9,87.88,87.895,44200000.0
2009-04-03 01:45:00,87.9,87.915,87.885,87.91,110000000.0
2009-04-03 01:46:00,87.91,87.96,87.91,87.91,167400000.0
2009-04-03 01:47:00,87.91,87.91,87.88,87.885,124000000.0
2009-04-03 01:48:00,87.89,87.925,87.885,87.895,84200000.0
2009-04-03 01:49:00,87.895,87.93,87.89,87.93,64800000.0
2009-04-03 01:50:00,87.92,87.93,87.905,87.915,47200000.0
2009-04-03 01:51:00,87.92,87.95,87.92,87.95,37200000.0
2009-04-03 01:52:00,87.945,87.97,87.945,87.96,68800000.0
2009-04-03 01:53:00,87.965,87.985,87.96,87.97,179200000.0
2009-04-03 01:54:00,87.97,87.975,87.945,87.955,175400000.0
2009-04-03 01:55:00,87.96,87.965,87.95,87.955,52200000.0
2009-04-03 01:56:00,87.955,87.955,87.95,87.955,33800000.0
2009-04-03 01:57:00,87.96,87.96,87.915,87.93,165400000.0
2009-04-03 01:58:00,87.93,87.93,87.905,87.915,225400000.0
2009-04-03 01:59:00,87.915,87.915,87.89,87.895,186200000.0
2009-04-03 02:00:00,87.895,87.925,87.895,87.9,107000000.0
2009-04-03 02:01:00,87.9,87.96,87.9,87.955,178400000.0
2009-04-03 02:02:00,87.955,87.965,87.955,87.96,49600000.0
2009-04-03 02:03:00,87.96,87.96,87.95,87.955,28600000.0
2009-04-03 02:04:00,87.955,87.98,87.95,87.965,142200000.0
2009-04-03 02:05:00,87.95,87.975,87.905,87.96,153800000.0
2009-04-03 02:06:00,87.96,87.975,87.95,87.95,90000000.0
2009-04-03 02:07:00,87.95,87.985,87.95,87.985,103000000.0
2009-04-03 02:08:00,87.985,87.985,87.955,87.96,93600000.0
2009-04-03 02:09:00,87.96,88.02,87.955,88.015,204600000.0
2009-04-03 02:10:00,88.01,88.04,87.995,88.04,210600000.0
2009-04-03 02:11:00,88.045,88.09,88.045,88.055,168000000.0
2009-04-03 02:12:00,88.06,88.075,88.05,88.065,89000000.0
2009-04-03 02:13:00,88.06,88.08,88.05,88.065,212200000.0
2009-04-03 02:14:00,88.06,88.125,88.06,88.12,222000000.0
2009-04-03 02:15:00,88.11,88.155,88.11,88.145,158600000.0
2009-04-03 02:16:00,88.145,88.225,88.14,88.205,271600000.0
2009-04-03 02:17:00,88.2,88.25,88.115,88.14,478600000.0
2009-04-03 02:18:00,88.145,88.205,88.125,88.195,474400000.0
2009-04-03 02:19:00,88.2,88.255,88.2,88.24,178200000.0
2009-04-03 02:20:00,88.245,88.3,88.205,88.295,290600000.0
2009-04-03 02:21:00,88.29,88.29,88.23,88.255,488600000.0
2009-04-03 02:22:00,88.28,88.31,88.27,88.305,161800000.0
2009-04-03 02:23:00,88.31,88.335,88.285,88.305,236000000.0
2009-04-03 02:24:00,88.31,88.32,88.25,88.3,363600000.0
2009-04-03 02:25:00,88.3,88.305,88.27,88.3,440800000.0
2009-04-03 02:26:00,88.305,88.31,88.255,88.255,437800000.0
2009-04-03 02:27:00,88.255,88.26,88.24,88.25,353800000.0
2009-04-03 02:28:00,88.245,88.245,88.21,88.22,208000000.0
2009-04-03 02:29:00,88.225,88.255,88.21,88.235,505400000.0
2009-04-03 02:30:00,88.245,88.28,88.245,88.28,142800000.0
2009-04-03 02:31:00,88.28,88.295,88.22,88.245,394400000.0
2009-04-03 02:32:00,88.24,88.25,88.215,88.22,324800000.0
2009-04-03 02:33:00,88.23,88.245,88.21,88.22,196000000.0
2009-04-03 02:34:00,88.23,88.26,88.215,88.26,91800000.0
2009-04-03 02:35:00,88.265,88.285,88.24,88.285,86000000.0
2009-04-03 02:36:00,88.28,88.29,88.22,88.225,139000000.0
2009-04-03 02:37:00,88.225,88.225,88.13,88.14,368600000.0
2009-04-03 02:38:00,88.145,88.195,88.145,88.18,214600000.0
2009-04-03 02:39:00,88.17,88.17,88.14,88.15,268000000.0
2009-04-03 02:40:00,88.155,88.19,88.155,88.185,312200000.0
2009-04-03 02:41:00,88.185,88.185,88.165,88.175,133400000.0
2009-04-03 02:42:00,88.175,88.18,88.13,88.13,322200000.0
2009-04-03 02:43:00,88.13,88.155,88.125,88.15,201400000.0
2009-04-03 02:44:00,88.145,88.16,88.12,88.125,158600000.0
2009-04-03 02:45:00,88.15,88.15,88.065,88.08,290400000.0
2009-04-03 02:46:00,88.08,88.08,88.01,88.045,272200000.0
2009-04-03 02:47:00,88.065,88.065,88.045,88.06,67600000.0
2009-04-03 02:48:00,88.065,88.085,88.06,88.07,142400000.0
2009-04-03 02:49:00,88.075,88.085,88.07,88.075,46800000.0
2009-04-03 02:50:00,88.085,88.085,88.05,88.06,80000000.0
2009-04-03 02:51:00,88.06,88.06,87.92,87.95,261800000.0
2009-04-03 02:52:00,87.955,88.06,87.955,88.0,239800000.0
2009-04-03 02:53:00,88.0,88.0,87.95,87.965,215600000.0
2009-04-03 02:54:00,87.975,88.0,87.94,87.955,298800000.0
2009-04-03 02:55:00,87.95,88.01,87.935,88.01,295800000.0
2009-04-03 02:56:00,88.01,88.025,87.97,87.995,124400000.0
2009-04-03 02:57:00,87.99,88.04,87.97,88.04,214400000.0
2009-04-03 02:58:00,88.035,88.055,87.99,88.04,181200000.0
2009-04-03 02:59:00,88.04,88.07,88.03,88.07,139400000.0
2009-04-03 03:00:00,88.075,88.11,88.03,88.04,160600000.0
2009-04-03 03:01:00,88.04,88.065,88.035,88.045,87400000.0
2009-04-03 03:02:00,88.04,88.08,88.03,88.035,135600000.0
2009-04-03 03:03:00,88.035,88.045,88.015,88.035,166000000.0
2009-04-03 03:04:00,88.035,88.08,88.035,88.055,89400000.0
2009-04-03 03:05:00,88.055,88.055,88.035,88.05,88400000.0
2009-04-03 03:06:00,88.045,88.05,88.03,88.045,118000000.0
2009-04-03 03:07:00,88.05,88.06,87.985,87.995,234600000.0
2009-04-03 03:08:00,87.995,88.005,87.965,87.965,91200000.0
2009-04-03 03:09:00,87.965,87.965,87.905,87.93,198200000.0
2009-04-03 03:10:00,87.925,87.95,87.885,87.885,194200000.0
2009-04-03 03:11:00,87.895,87.925,87.895,87.925,120000000.0
2009-04-03 03:12:00,87.93,87.965,87.925,87.965,72200000.0
2009-04-03 03:13:00,87.97,87.97,87.91,87.925,81400000.0
2009-04-03 03:14:00,87.92,87.985,87.92,87.985,275600000.0
2009-04-03 03:15:00,87.98,87.98,87.925,87.945,156200000.0
2009-04-03 03:16:00,87.955,88.0,87.935,87.995,332800000.0
2009-04-03 03:17:00,88.0,88.005,87.94,87.99,328400000.0
2009-04-03 03:18:00,87.975,88.025,87.975,88.01,338400000.0
2009-04-03 03:19:00,88.01,88.01,87.98,88.0,153400000.0
2009-04-03 03:20:00,88.005,88.005,87.995,87.995,26600000.0
2009-04-03 03:21:00,87.995,87.995,87.95,87.965,117400000.0
2009-04-03 03:22:00,87.965,87.965,87.915,87.95,151600000.0
2009-04-03 03:23:00,87.945,87.955,87.935,87.935,153400000.0
2009-04-03 03:24:00,87.945,87.945,87.9,87.92,173000000.0
2009-04-03 03:25:00,87.92,87.93,87.92,87.925,47400000.0
2009-04-03 03:26:00,87.925,87.94,87.925,87.94,96800000.0
2009-04-03 03:27:00,87.94,87.94,87.915,87.92,50600000.0
2009-04-03 03:28:00,87.92,87.925,87.905,87.91,134600000.0
2009-04-03 03:29:00,87.915,87.925,87.915,87.915,46800000.0
2009-04-03 03:30:00,87.92,87.965,87.92,87.965,67600000.0
2009-04-03 03:31:00,87.955,87.99,87.95,87.99,85800000.0
2009-04-03 03:32:00,87.99,87.99,87.965,87.98,151000000.0
2009-04-03 03:33:00,87.985,87.995,87.975,87.995,103800000.0
2009-04-03 03:34:00,87.995,88.03,87.985,88.03,90000000.0
2009-04-03 03:35:00,88.03,88.03,88.015,88.025,91000000.0
2009-04-03 03:36:00,88.02,88.025,88.02,88.025,32400000.0
2009-04-03 03:37:00,88.02,88.055,88.02,88.055,52600000.0
2009-04-03 03:38:00,88.055,88.06,88.045,88.05,121400000.0
2009-04-03 03:39:00,88.045,88.06,88.04,88.055,68000000.0
2009-04-03 03:40:00,88.06,88.065,88.055,88.065,64000000.0
2009-04-03 03:41:00,88.065,88.07,88.045,88.045,62400000.0
2009-04-03 03:42:00,88.04,88.045,88.015,88.04,65000000.0
2009-04-03 03:43:00,88.04,88.04,88.035,88.035,15000000.0
2009-04-03 03:44:00,88.04,88.04,88.03,88.03,13000000.0
2009-04-03 03:45:00,88.025,88.035,88.02,88.02,20200000.0
2009-04-03 03:46:00,88.02,88.02,87.95,87.95,78600000.0
2009-04-03 03:47:00,87.95,87.985,87.95,87.95,83200000.0
2009-04-03 03:48:00,87.945,87.945,87.9,87.9,65000000.0
2009-04-03 03:49:00,87.915,87.925,87.795,87.855,244900000.0
2009-04-03 03:50:00,87.855,87.88,87.84,87.875,142800000.0
2009-04-03 03:51:00,87.89,87.9,87.87,87.89,81000000.0
2009-04-03 03:52:00,87.89,87.89,87.86,87.86,72200000.0
2009-04-03 03:53:00,87.865,87.87,87.835,87.84,99400000.0
2009-04-03 03:54:00,87.84,87.85,87.74,87.76,251800000.0
2009-04-03 03:55:00,87.755,87.775,87.695,87.705,247600000.0
2009-04-03 03:56:00,87.71,87.765,87.71,87.765,122400000.0
2009-04-03 03:57:00,87.76,87.8,87.75,87.755,144400000.0
2009-04-03 03:58:00,87.75,87.77,87.725,87.75,178800000.0
2009-04-03 03:59:00,87.755,87.77,87.735,87.75,102800000.0
2009-04-03 04:00:00,87.75,87.78,87.75,87.765,91600000.0
2009-04-03 04:01:00,87.77,87.78,87.77,87.77,44200000.0
2009-04-03 04:02:00,87.77,87.815,87.77,87.81,112000000.0
2009-04-03 04:03:00,87.83,87.84,87.82,87.83,90600000.0
2009-04-03 04:04:00,87.825,87.835,87.81,87.815,56000000.0
2009-04-03 04:05:00,87.805,87.805,87.8,87.805,39800000.0
2009-04-03 04:06:00,87.805,87.805,87.74,87.745,178400000.0
2009-04-03 04:07:00,87.745,87.75,87.725,87.73,84600000.0
2009-04-03 04:08:00,87.74,87.75,87.735,87.74,47400000.0
2009-04-03 04:09:00,87.745,87.76,87.74,87.755,101800000.0
2009-04-03 04:10:00,87.75,87.77,87.74,87.74,109800000.0
2009-04-03 04:11:00,87.745,87.755,87.72,87.725,95600000.0
2009-04-03 04:12:00,87.72,87.73,87.7,87.7,87800000.0
2009-04-03 04:13:00,87.705,87.73,87.705,87.71,70000000.0
2009-04-03 04:14:00,87.72,87.72,87.695,87.71,52200000.0
2009-04-03 04:15:00,87.705,87.71,87.685,87.7,79800000.0
2009-04-03 04:16:00,87.7,87.705,87.7,87.7,45800000.0
2009-04-03 04:17:00,87.7,87.7,87.685,87.685,31200000.0
2009-04-03 04:18:00,87.685,87.685,87.58,87.58,266000000.0
2009-04-03 04:19:00,87.59,87.6,87.56,87.575,208800000.0
2009-04-03 04:20:00,87.575,87.585,87.535,87.535,158600000.0
2009-04-03 04:21:00,87.535,87.565,87.505,87.565,244400000.0
2009-04-03 04:22:00,87.57,87.655,87.57,87.655,124800000.0
2009-04-03 04:23:00,87.65,87.655,87.62,87.63,132600000.0
2009-04-03 04:24:00,87.63,87.68,87.63,87.665,208200000.0
2009-04-03 04:25:00,87.67,87.675,87.66,87.675,124000000.0
2009-04-03 04:26:00,87.67,87.675,87.665,87.675,27800000.0
2009-04-03 04:27:00,87.67,87.675,87.655,87.67,54600000.0
2009-04-03 04:28:00,87.665,87.695,87.665,87.695,50000000.0
2009-04-03 04:29:00,87.695,87.735,87.695,87.695,111600000.0
2009-04-03 04:30:00,87.695,87.695,87.67,87.68,114800000.0
2009-04-03 04:31:00,87.68,87.695,87.67,87.69,46400000.0
2009-04-03 04:32:00,87.695,87.695,87.68,87.68,58200000.0
2009-04-03 04:33:00,87.68,87.69,87.675,87.68,132800000.0
2009-04-03 04:34:00,87.68,87.68,87.65,87.655,68000000.0
2009-04-03 04:35:00,87.66,87.66,87.64,87.64,66400000.0
2009-04-03 04:36:00,87.635,87.685,87.62,87.68,176200000.0
2009-04-03 04:37:00,87.675,87.69,87.665,87.665,79200000.0
2009-04-03 04:38:00,87.665,87.695,87.665,87.69,63000000.0
2009-04-03 04:39:00,87.69,87.69,87.65,87.675,58800000.0
2009-04-03 04:40:00,87.68,87.68,87.67,87.68,67600000.0
2009-04-03 04:41:00,87.68,87.69,87.675,87.68,39000000.0
2009-04-03 04:42:00,87.685,87.685,87.64,87.645,58400000.0
2009-04-03 04:43:00,87.655,87.655,87.64,87.655,104000000.0
2009-04-03 04:44:00,87.65,87.66,87.64,87.65,106400000.0
2009-04-03 04:45:00,87.635,87.64,87.62,87.627,95800000.0
2009-04-03 04:46:00,87.65,87.68,87.65,87.68,36400000.0
2009-04-03 04:47:00,87.68,87.7,87.675,87.7,68400000.0
2009-04-03 04:48:00,87.695,87.77,87.695,87.755,150200000.0
2009-04-03 04:49:00,87.765,87.8,87.76,87.8,102200000.0
2009-04-03 04:50:00,87.795,87.795,87.775,87.79,107200000.0
2009-04-03 04:51:00,87.785,87.785,87.76,87.765,70800000.0
2009-04-03 04:52:00,87.765,87.77,87.76,87.77,30400000.0
2009-04-03 04:53:00,87.77,87.81,87.77,87.81,66400000.0
2009-04-03 04:54:00,87.815,87.895,87.81,87.865,180800000.0
2009-04-03 04:55:00,87.865,87.865,87.84,87.855,123800000.0
2009-04-03 04:56:00,87.855,87.865,87.845,87.86,118200000.0
2009-04-03 04:57:00,87.865,87.87,87.83,87.83,177200000.0
2009-04-03 04:58:00,87.835,87.85,87.83,87.845,68600000.0
2009-04-03 04:59:00,87.845,87.885,87.84,87.885,94000000.0
2009-04-03 05:00:00,87.89,87.915,87.875,87.91,130000000.0
2009-04-03 05:01:00,87.92,87.92,87.86,87.86,168200000.0
2009-04-03 05:02:00,87.865,87.87,87.86,87.86,70400000.0
2009-04-03 05:03:00,87.86,87.86,87.82,87.825,100400000.0
2009-04-03 05:04:00,87.825,87.855,87.795,87.83,161200000.0
2009-04-03 05:05:00,87.83,87.85,87.83,87.84,123400000.0
2009-04-03 05:06:00,87.84,87.84,87.82,87.82,49600000.0
2009-04-03 05:07:00,87.82,87.83,87.82,87.83,31400000.0
2009-04-03 05:08:00,87.83,87.84,87.805,87.805,83200000.0
2009-04-03 05:09:00,87.805,87.815,87.79,87.81,114400000.0
2009-04-03 05:10:00,87.825,87.825,87.8,87.805,59200000.0
2009-04-03 05:11:00,87.805,87.805,87.75,87.755,100000000.0
2009-04-03 05:12:00,87.755,87.76,87.685,87.685,127000000.0
2009-04-03 05:13:00,87.69,87.735,87.685,87.72,169200000.0
2009-04-03 05:14:00,87.72,87.76,87.72,87.75,68600000.0
2009-04-03 05:15:00,87.745,87.785,87.745,87.775,99800000.0
2009-04-03 05:16:00,87.78,87.785,87.775,87.78,55200000.0
2009-04-03 05:17:00,87.785,87.785,87.78,87.785,77600000.0
2009-04-03 05:18:00,87.785,87.785,87.78,87.78,13000000.0
2009-04-03 05:19:00,87.78,87.78,87.755,87.76,28000000.0
2009-04-03 05:20:00,87.77,87.77,87.76,87.76,8800000.0
2009-04-03 05:21:00,87.775,87.775,87.72,87.72,64600000.0
2009-04-03 05:22:00,87.72,87.73,87.71,87.73,60600000.0
2009-04-03 05:23:00,87.73,87.73,87.695,87.695,53600000.0
2009-04-03 05:24:00,87.695,87.695,87.68,87.68,71400000.0
2009-04-03 05:25:00,87.69,87.69,87.69,87.69,30600000.0
2009-04-03 05:26:00,87.69,87.71,87.69,87.7,108000000.0
2009-04-03 05:27:00,87.7,87.72,87.695,87.72,47000000.0
2009-04-03 05:28:00,87.72,87.72,87.72,87.72,4200000.0
2009-04-03 05:29:00,87.725,87.725,87.715,87.725,129800000.0
2009-04-03 05:30:00,87.73,87.74,87.715,87.715,38000000.0
2009-04-03 05:31:00,87.715,87.72,87.68,87.685,72800000.0
2009-04-03 05:32:00,87.685,87.685,87.665,87.665,42600000.0
2009-04-03 05:33:00,87.665,87.675,87.645,87.65,81600000.0
2009-04-03 05:34:00,87.65,87.66,87.64,87.66,55400000.0
2009-04-03 05:35:00,87.66,87.67,87.66,87.665,44800000.0
2009-04-03 05:36:00,87.665,87.67,87.655,87.665,48000000.0
2009-04-03 05:37:00,87.67,87.695,87.665,87.69,70200000.0
2009-04-03 05:38:00,87.69,87.69,87.66,87.675,85000000.0
2009-04-03 05:39:00,87.67,87.675,87.66,87.675,88000000.0
2009-04-03 05:40:00,87.665,87.705,87.64,87.705,71200000.0
2009-04-03 05:41:00,87.705,87.705,87.69,87.695,19800000.0
2009-04-03 05:42:00,87.7,87.725,87.695,87.725,41400000.0
2009-04-03 05:43:00,87.725,87.725,87.7,87.705,34400000.0
2009-04-03 05:44:00,87.71,87.725,87.705,87.72,65000000.0
2009-04-03 05:45:00,87.72,87.725,87.71,87.71,52000000.0
2009-04-03 05:46:00,87.715,87.755,87.715,87.75,114200000.0
2009-04-03 05:47:00,87.75,87.805,87.75,87.78,113800000.0
2009-04-03 05:48:00,87.775,87.78,87.76,87.77,54000000.0
2009-04-03 05:49:00,87.77,87.795,87.71,87.715,233800000.0
2009-04-03 05:50:00,87.71,87.79,87.7,87.775,233800000.0
2009-04-03 05:51:00,87.775,87.775,87.735,87.745,73600000.0
2009-04-03 05:52:00,87.745,87.755,87.735,87.74,77600000.0
2009-04-03 05:53:00,87.745,87.77,87.745,87.76,48000000.0
2009-04-03 05:54:00,87.765,87.805,87.76,87.795,121600000.0
2009-04-03 05:55:00,87.8,87.81,87.79,87.795,96000000.0
2009-04-03 05:56:00,87.795,87.795,87.78,87.785,70600000.0
2009-04-03 05:57:00,87.785,87.79,87.745,87.76,113400000.0
2009-04-03 05:58:00,87.76,87.76,87.72,87.735,173200000.0
2009-04-03 05:59:00,87.73,87.775,87.725,87.765,84000000.0
2009-04-03 06:00:00,87.775,87.785,87.775,87.785,20800000.0
2009-04-03 06:01:00,87.78,87.785,87.78,87.785,5200000.0
2009-04-03 06:02:00,87.78,87.805,87.78,87.8,39000000.0
2009-04-03 06:03:00,87.8,87.865,87.8,87.85,102400000.0
2009-04-03 06:04:00,87.85,87.875,87.835,87.835,153000000.0
2009-04-03 06:05:00,87.84,87.84,87.82,87.82,19800000.0
2009-04-03 06:06:00,87.83,87.83,87.81,87.82,46800000.0
2009-04-03 06:07:00,87.82,87.87,87.815,87.845,98200000.0
2009-04-03 06:08:00,87.845,87.885,87.845,87.87,102000000.0
2009-04-03 06:09:00,87.86,87.885,87.86,87.87,118800000.0
2009-04-03 06:10:00,87.87,87.87,87.84,87.84,54600000.0
2009-04-03 06:11:00,87.845,87.845,87.83,87.835,65600000.0
2009-04-03 06:12:00,87.83,87.83,87.805,87.805,43200000.0
2009-04-03 06:13:00,87.8,87.81,87.78,87.79,52000000.0
2009-04-03 06:14:00,87.785,87.79,87.765,87.77,41600000.0
2009-04-03 06:15:00,87.775,87.775,87.745,87.75,23600000.0
2009-04-03 06:16:00,87.745,87.745,87.73,87.735,40200000.0
2009-04-03 06:17:00,87.735,87.76,87.73,87.75,51600000.0
2009-04-03 06:18:00,87.755,87.76,87.745,87.745,66800000.0
2009-04-03 06:19:00,87.75,87.75,87.735,87.735,21800000.0
2009-04-03 06:20:00,87.745,87.75,87.735,87.74,34600000.0
2009-04-03 06:21:00,87.75,87.755,87.74,87.755,30800000.0
2009-04-03 06:22:00,87.76,87.765,87.74,87.745,75800000.0
2009-04-03 06:23:00,87.745,87.755,87.74,87.74,47000000.0
2009-04-03 06:24:00,87.74,87.74,87.72,87.72,108800000.0
2009-04-03 06:25:00,87.72,87.735,87.72,87.73,87800000.0
2009-04-03 06:26:00,87.74,87.74,87.725,87.74,38400000.0
2009-04-03 06:27:00,87.75,87.76,87.73,87.735,85600000.0
2009-04-03 06:28:00,87.735,87.735,87.73,87.735,17800000.0
2009-04-03 06:29:00,87.73,87.76,87.73,87.745,56200000.0
2009-04-03 06:30:00,87.745,87.75,87.725,87.725,56600000.0
2009-04-03 06:31:00,87.73,87.74,87.72,87.73,103800000.0
2009-04-03 06:32:00,87.73,87.735,87.72,87.735,66400000.0
2009-04-03 06:33:00,87.735,87.74,87.725,87.735,98800000.0
2009-04-03 06:34:00,87.74,87.74,87.72,87.725,105000000.0
2009-04-03 06:35:00,87.74,87.745,87.71,87.71,82800000.0
2009-04-03 06:36:00,87.715,87.735,87.71,87.735,88800000.0
2009-04-03 06:37:00,87.74,87.745,87.735,87.74,17200000.0
2009-04-03 06:38:00,87.74,87.74,87.72,87.72,67200000.0
2009-04-03 06:39:00,87.72,87.725,87.715,87.715,30800000.0
2009-04-03 06:40:00,87.715,87.715,87.71,87.71,16600000.0
2009-04-03 06:41:00,87.71,87.74,87.71,87.735,75000000.0
2009-04-03 06:42:00,87.735,87.745,87.73,87.74,10000000.0
2009-04-03 06:43:00,87.74,87.74,87.735,87.735,2000000.0
2009-04-03 06:44:00,87.735,87.745,87.735,87.74,18000000.0
2009-04-03 06:45:00,87.74,87.74,87.695,87.705,157400000.0
2009-04-03 06:46:00,87.705,87.72,87.7,87.705,69400000.0
2009-04-03 06:47:00,87.715,87.725,87.695,87.725,111800000.0
2009-04-03 06:48:00,87.72,87.75,87.72,87.735,77400000.0
2009-04-03 06:49:00,87.74,87.745,87.735,87.745,43000000.0
2009-04-03 06:50:00,87.745,87.745,87.705,87.71,111600000.0
2009-04-03 06:51:00,87.71,87.72,87.69,87.71,118200000.0
2009-04-03 06:52:00,87.71,87.72,87.71,87.71,42400000.0
2009-04-03 06:53:00,87.71,87.71,87.7,87.705,70400000.0
2009-04-03 06:54:00,87.7,87.705,87.675,87.675,132200000.0
2009-04-03 06:55:00,87.67,87.67,87.615,87.63,124200000.0
2009-04-03 06:56:00,87.625,87.64,87.62,87.635,81800000.0
2009-04-03 06:57:00,87.63,87.66,87.625,87.66,99000000.0
2009-04-03 06:58:00,87.665,87.665,87.64,87.655,69200000.0
2009-04-03 06:59:00,87.655,87.66,87.63,87.65,159400000.0
2009-04-03 07:00:00,87.65,87.65,87.63,87.635,65200000.0
2009-04-03 07:01:00,87.635,87.64,87.59,87.605,142200000.0
2009-04-03 07:02:00,87.605,87.62,87.605,87.615,115200000.0
2009-04-03 07:03:00,87.615,87.615,87.585,87.59,102600000.0
2009-04-03 07:04:00,87.595,87.65,87.595,87.645,72600000.0
2009-04-03 07:05:00,87.645,87.65,87.615,87.625,105800000.0
2009-04-03 07:06:00,87.63,87.65,87.61,87.635,226800000.0
2009-04-03 07:07:00,87.645,87.68,87.635,87.68,177400000.0
2009-04-03 07:08:00,87.68,87.68,87.645,87.645,65000000.0
2009-04-03 07:09:00,87.64,87.64,87.595,87.595,185000000.0
2009-04-03 07:10:00,87.59,87.6,87.56,87.56,181000000.0
2009-04-03 07:11:00,87.56,87.585,87.55,87.57,224800000.0
2009-04-03 07:12:00,87.57,87.59,87.56,87.585,135600000.0
2009-04-03 07:13:00,87.585,87.59,87.58,87.585,133000000.0
2009-04-03 07:14:00,87.585,87.605,87.57,87.605,258600000.0
2009-04-03 07:15:00,87.6,87.605,87.575,87.585,134400000.0
2009-04-03 07:16:00,87.585,87.595,87.555,87.595,193000000.0
2009-04-03 07:17:00,87.59,87.59,87.59,87.59,21600000.0
2009-04-03 07:18:00,87.59,87.595,87.58,87.585,93400000.0
2009-04-03 07:19:00,87.585,87.63,87.585,87.63,85000000.0
2009-04-03 07:20:00,87.625,87.645,87.605,87.645,81800000.0
2009-04-03 07:21:00,87.645,87.65,87.635,87.65,45000000.0
2009-04-03 07:22:00,87.65,87.68,87.65,87.67,154000000.0
2009-04-03 07:23:00,87.67,87.67,87.66,87.66,37800000.0
2009-04-03 07:24:00,87.66,87.665,87.63,87.64,71000000.0
2009-04-03 07:25:00,87.635,87.65,87.62,87.625,96400000.0
2009-04-03 07:26:00,87.62,87.625,87.62,87.625,23400000.0
2009-04-03 07:27:00,87.615,87.625,87.615,87.625,63400000.0
2009-04-03 07:28:00,87.615,87.64,87.61,87.64,153600000.0
2009-04-03 07:29:00,87.635,87.645,87.635,87.645,110800000.0
2009-04-03 07:30:00,87.645,87.65,87.635,87.645,60400000.0
2009-04-03 07:31:00,87.65,87.66,87.64,87.65,67000000.0
2009-04-03 07:32:00,87.64,87.66,87.615,87.615,106400000.0
2009-04-03 07:33:00,87.615,87.625,87.505,87.535,171600000.0
2009-04-03 07:34:00,87.53,87.575,87.53,87.56,134000000.0
2009-04-03 07:35:00,87.565,87.575,87.545,87.545,102400000.0
2009-04-03 07:36:00,87.55,87.58,87.525,87.53,165600000.0
2009-04-03 07:37:00,87.545,87.545,87.485,87.485,147600000.0
2009-04-03 07:38:00,87.485,87.6,87.485,87.555,243000000.0
2009-04-03 07:39:00,87.555,87.575,87.535,87.565,188000000.0
2009-04-03 07:40:00,87.565,87.58,87.54,87.565,126600000.0
2009-04-03 07:41:00,87.565,87.58,87.56,87.58,107000000.0
2009-04-03 07:42:00,87.58,87.6,87.57,87.6,92200000.0
2009-04-03 07:43:00,87.595,87.605,87.595,87.595,13400000.0
2009-04-03 07:44:00,87.595,87.635,87.595,87.635,108600000.0
2009-04-03 07:45:00,87.635,87.65,87.625,87.63,52600000.0
2009-04-03 07:46:00,87.625,87.65,87.62,87.645,95200000.0
2009-04-03 07:47:00,87.645,87.66,87.635,87.64,54600000.0
2009-04-03 07:48:00,87.645,87.645,87.635,87.64,39400000.0
2009-04-03 07:49:00,87.645,87.65,87.645,87.645,45600000.0
2009-04-03 07:50:00,87.645,87.645,87.62,87.625,56200000.0
2009-04-03 07:51:00,87.625,87.625,87.605,87.615,60400000.0
2009-04-03 07:52:00,87.62,87.62,87.615,87.615,27200000.0
2009-04-03 07:53:00,87.62,87.635,87.615,87.635,59600000.0
2009-04-03 07:54:00,87.635,87.65,87.625,87.625,74000000.0
2009-04-03 07:55:00,87.63,87.655,87.615,87.64,110400000.0
2009-04-03 07:56:00,87.65,87.665,87.64,87.645,114400000.0
2009-04-03 07:57:00,87.65,87.725,87.65,87.72,152000000.0
2009-04-03 07:58:00,87.725,87.725,87.67,87.67,74400000.0
2009-04-03 07:59:00,87.67,87.67,87.645,87.645,93000000.0
2009-04-03 08:00:00,87.645,87.65,87.61,87.63,129800000.0
2009-04-03 08:01:00,87.625,87.63,87.55,87.555,242000000.0
2009-04-03 08:02:00,87.57,87.61,87.55,87.58,131800000.0
2009-04-03 08:03:00,87.585,87.59,87.575,87.575,116600000.0
2009-04-03 08:04:00,87.575,87.575,87.545,87.555,54200000.0
2009-04-03 08:05:00,87.56,87.56,87.5,87.555,142200000.0
2009-04-03 08:06:00,87.555,87.59,87.54,87.585,89600000.0
2009-04-03 08:07:00,87.585,87.585,87.57,87.58,44000000.0
2009-04-03 08:08:00,87.58,87.58,87.56,87.565,64400000.0
2009-04-03 08:09:00,87.57,87.57,87.555,87.555,61200000.0
2009-04-03 08:10:00,87.555,87.6,87.54,87.575,146600000.0
2009-04-03 08:11:00,87.585,87.615,87.575,87.615,71400000.0
2009-04-03 08:12:00,87.615,87.64,87.615,87.64,89800000.0
2009-04-03 08:13:00,87.635,87.65,87.63,87.63,78800000.0
2009-04-03 08:14:00,87.63,87.635,87.63,87.63,61400000.0
2009-04-03 08:15:00,87.63,87.65,87.62,87.635,149400000.0
2009-04-03 08:16:00,87.635,87.665,87.635,87.645,141400000.0
2009-04-03 08:17:00,87.655,87.67,87.64,87.64,123600000.0
2009-04-03 08:18:00,87.64,87.65,87.63,87.65,61400000.0
2009-04-03 08:19:00,87.65,87.655,87.615,87.615,63400000.0
2009-04-03 08:20:00,87.615,87.615,87.595,87.595,155800000.0
2009-04-03 08:21:00,87.595,87.6,87.57,87.575,180600000.0
2009-04-03 08:22:00,87.57,87.57,87.53,87.54,131600000.0
2009-04-03 08:23:00,87.54,87.56,87.535,87.545,77000000.0
2009-04-03 08:24:00,87.55,87.57,87.54,87.57,89200000.0
2009-04-03 08:25:00,87.575,87.58,87.515,87.515,111800000.0
2009-04-03 08:26:00,87.5,87.505,87.465,87.505,163600000.0
2009-04-03 08:27:00,87.515,87.515,87.485,87.495,80800000.0
2009-04-03 08:28:00,87.485,87.485,87.445,87.46,136600000.0
2009-04-03 08:29:00,87.45,87.45,87.375,87.395,196600000.0
2009-04-03 08:30:00,87.395,87.395,87.245,87.275,287200000.0
2009-04-03 08:31:00,87.275,87.325,87.275,87.29,321400000.0
2009-04-03 08:32:00,87.29,87.355,87.285,87.345,451200000.0
2009-04-03 08:33:00,87.345,87.345,87.28,87.285,432000000.0
2009-04-03 08:34:00,87.28,87.355,87.275,87.34,345000000.0
2009-04-03 08:35:00,87.335,87.37,87.305,87.365,366600000.0
2009-04-03 08:36:00,87.36,87.42,87.355,87.405,335000000.0
2009-04-03 08:37:00,87.41,87.415,87.36,87.365,181600000.0
2009-04-03 08:38:00,87.375,87.375,87.3,87.32,275200000.0
2009-04-03 08:39:00,87.325,87.395,87.325,87.385,406800000.0
2009-04-03 08:40:00,87.39,87.42,87.375,87.375,434600000.0
2009-04-03 08:41:00,87.375,87.385,87.375,87.385,65400000.0
2009-04-03 08:42:00,87.385,87.405,87.365,87.38,191800000.0
2009-04-03 08:43:00,87.38,87.395,87.37,87.395,111400000.0
2009-04-03 08:44:00,87.395,87.415,87.39,87.395,167000000.0
2009-04-03 08:45:00,87.395,87.42,87.375,87.41,187200000.0
2009-04-03 08:46:00,87.41,87.445,87.395,87.42,250000000.0
2009-04-03 08:47:00,87.425,87.455,87.425,87.455,250200000.0
2009-04-03 08:48:00,87.455,87.47,87.43,87.47,303000000.0
2009-04-03 08:49:00,87.47,87.49,87.45,87.47,221400000.0
2009-04-03 08:50:00,87.47,87.495,87.45,87.495,297200000.0
2009-04-03 08:51:00,87.485,87.52,87.47,87.5,294200000.0
2009-04-03 08:52:00,87.505,87.515,87.49,87.495,178800000.0
2009-04-03 08:53:00,87.505,87.525,87.49,87.505,100600000.0
2009-04-03 08:54:00,87.505,87.52,87.5,87.505,163800000.0
2009-04-03 08:55:00,87.505,87.51,87.495,87.495,187800000.0
2009-04-03 08:56:00,87.49,87.505,87.47,87.485,264800000.0
2009-04-03 08:57:00,87.485,87.515,87.475,87.505,176800000.0
2009-04-03 08:58:00,87.505,87.53,87.505,87.52,156400000.0
2009-04-03 08:59:00,87.52,87.53,87.505,87.52,161200000.0
2009-04-03 09:00:00,87.525,87.525,87.46,87.46,156200000.0
2009-04-03 09:01:00,87.455,87.505,87.435,87.505,249800000.0
2009-04-03 09:02:00,87.51,87.56,87.51,87.545,362400000.0
2009-04-03 09:03:00,87.545,87.575,87.525,87.545,253400000.0
2009-04-03 09:04:00,87.54,87.545,87.51,87.525,365200000.0
2009-04-03 09:05:00,87.52,87.535,87.485,87.505,306200000.0
2009-04-03 09:06:00,87.505,87.525,87.47,87.52,305800000.0
2009-04-03 09:07:00,87.525,87.55,87.51,87.53,339600000.0
2009-04-03 09:08:00,87.53,87.565,87.53,87.56,266400000.0
2009-04-03 09:09:00,87.56,87.57,87.54,87.565,188600000.0
2009-04-03 09:10:00,87.565,87.565,87.545,87.555,197800000.0
2009-04-03 09:11:00,87.57,87.575,87.525,87.525,265400000.0
2009-04-03 09:12:00,87.525,87.58,87.525,87.565,436000000.0
2009-04-03 09:13:00,87.565,87.62,87.565,87.58,280000000.0
2009-04-03 09:14:00,87.575,87.6,87.545,87.57,278400000.0
2009-04-03 09:15:00,87.575,87.595,87.53,87.555,362000000.0
2009-04-03 09:16:00,87.535,87.575,87.535,87.555,232600000.0
2009-04-03 09:17:00,87.555,87.555,87.52,87.54,172400000.0
2009-04-03 09:18:00,87.545,87.56,87.515,87.53,249800000.0
2009-04-03 09:19:00,87.535,87.535,87.52,87.53,178800000.0
2009-04-03 09:20:00,87.53,87.54,87.53,87.53,118200000.0
2009-04-03 09:21:00,87.535,87.58,87.53,87.58,299400000.0
2009-04-03 09:22:00,87.575,87.585,87.57,87.585,143000000.0
2009-04-03 09:23:00,87.585,87.6,87.57,87.595,172000000.0
2009-04-03 09:24:00,87.595,87.615,87.595,87.595,169600000.0
2009-04-03 09:25:00,87.595,87.695,87.595,87.695,346000000.0
2009-04-03 09:26:00,87.695,87.735,87.685,87.71,368800000.0
2009-04-03 09:27:00,87.72,87.74,87.705,87.725,204200000.0
2009-04-03 09:28:00,87.725,87.725,87.69,87.72,165600000.0
2009-04-03 09:29:00,87.72,87.73,87.7,87.705,275600000.0
2009-04-03 09:30:00,87.705,87.715,87.685,87.69,248800000.0
2009-04-03 09:31:00,87.69,87.745,87.69,87.715,252000000.0
2009-04-03 09:32:00,87.72,87.72,87.67,87.69,189000000.0
2009-04-03 09:33:00,87.69,87.69,87.655,87.675,269800000.0
2009-04-03 09:34:00,87.68,87.695,87.67,87.68,159000000.0
2009-04-03 09:35:00,87.685,87.69,87.675,87.685,44000000.0
2009-04-03 09:36:00,87.69,87.7,87.685,87.695,120000000.0
2009-04-03 09:37:00,87.705,87.73,87.695,87.705,208400000.0
2009-04-03 09:38:00,87.7,87.7,87.655,87.665,179200000.0
2009-04-03 09:39:00,87.67,87.675,87.645,87.65,123200000.0
2009-04-03 09:40:00,87.65,87.67,87.645,87.66,228000000.0
2009-04-03 09:41:00,87.66,87.68,87.65,87.665,106800000.0
2009-04-03 09:42:00,87.66,87.665,87.65,87.65,116200000.0
2009-04-03 09:43:00,87.65,87.67,87.645,87.65,214400000.0
2009-04-03 09:44:00,87.65,87.65,87.645,87.645,55400000.0
2009-04-03 09:45:00,87.645,87.695,87.645,87.69,179200000.0
2009-04-03 09:46:00,87.69,87.705,87.675,87.695,239600000.0
2009-04-03 09:47:00,87.7,87.705,87.665,87.675,292400000.0
2009-04-03 09:48:00,87.68,87.695,87.645,87.65,240200000.0
2009-04-03 09:49:00,87.655,87.67,87.645,87.645,205400000.0
2009-04-03 09:50:00,87.645,87.675,87.645,87.65,264000000.0
2009-04-03 09:51:00,87.655,87.68,87.655,87.655,157000000.0
2009-04-03 09:52:00,87.655,87.67,87.645,87.655,265800000.0
2009-04-03 09:53:00,87.655,87.68,87.645,87.67,314800000.0
2009-04-03 09:54:00,87.67,87.71,87.66,87.68,260600000.0
2009-04-03 09:55:00,87.68,87.715,87.68,87.69,255800000.0
2009-04-03 09:56:00,87.69,87.745,87.685,87.745,310500000.0
2009-04-03 09:57:00,87.75,87.805,87.73,87.765,359000001.0
2009-04-03 09:58:00,87.765,87.79,87.76,87.79,139800000.0
2009-04-03 09:59:00,87.795,87.825,87.785,87.825,239200000.0
2009-04-03 10:00:00,87.825,87.855,87.795,87.83,352400000.0
2009-04-03 10:01:00,87.835,87.89,87.835,87.87,327400000.0
2009-04-03 10:02:00,87.875,87.885,87.85,87.86,252000000.0
2009-04-03 10:03:00,87.86,87.87,87.845,87.85,282200000.0
2009-04-03 10:04:00,87.845,87.875,87.83,87.84,274400000.0
2009-04-03 10:05:00,87.835,87.86,87.82,87.825,304600000.0
2009-04-03 10:06:00,87.83,87.915,87.815,87.895,378800000.0
2009-04-03 10:07:00,87.895,87.95,87.88,87.91,300000000.0
2009-04-03 10:08:00,87.915,87.975,87.89,87.97,343600000.0
2009-04-03 10:09:00,87.97,87.995,87.955,87.955,234000000.0
2009-04-03 10:10:00,87.95,87.98,87.93,87.93,286600000.0
2009-04-03 10:11:00,87.93,87.945,87.855,87.91,353000000.0
2009-04-03 10:12:00,87.91,87.91,87.845,87.885,321200000.0
2009-04-03 10:13:00,87.885,87.885,87.865,87.88,277600000.0
2009-04-03 10:14:00,87.88,87.91,87.855,87.895,271400000.0
2009-04-03 10:15:00,87.895,87.915,87.875,87.89,290400000.0
2009-04-03 10:16:00,87.895,87.95,87.885,87.94,231800000.0
2009-04-03 10:17:00,87.95,87.95,87.91,87.93,215200000.0
2009-04-03 10:18:00,87.935,87.985,87.93,87.98,355800000.0
2009-04-03 10:19:00,87.98,87.99,87.925,87.935,368200000.0
2009-04-03 10:20:00,87.935,87.935,87.87,87.89,334600000.0
2009-04-03 10:21:00,87.9,87.995,87.9,87.995,318800000.0
2009-04-03 10:22:00,87.99,88.0,87.96,87.98,286600000.0
2009-04-03 10:23:00,87.98,87.985,87.925,87.98,361400000.0
2009-04-03 10:24:00,87.98,87.985,87.955,87.96,282000000.0
2009-04-03 10:25:00,87.96,87.985,87.95,87.965,301000000.0
2009-04-03 10:26:00,87.965,88.015,87.95,88.01,270200000.0
2009-04-03 10:27:00,88.005,88.025,88.0,88.015,129800000.0
2009-04-03 10:28:00,88.015,88.065,88.015,88.04,319600000.0
2009-04-03 10:29:00,88.04,88.055,88.02,88.045,165800000.0
2009-04-03 10:30:00,88.045,88.1,88.04,88.1,235000000.0
2009-04-03 10:31:00,88.1,88.11,88.06,88.08,377200000.0
2009-04-03 10:32:00,88.075,88.09,88.03,88.06,269000000.0
2009-04-03 10:33:00,88.065,88.115,88.065,88.08,267200000.0
2009-04-03 10:34:00,88.085,88.105,88.07,88.085,330400000.0
2009-04-03 10:35:00,88.085,88.09,88.055,88.06,299600000.0
2009-04-03 10:36:00,88.06,88.115,88.045,88.105,378000000.0
2009-04-03 10:37:00,88.105,88.195,88.105,88.19,370800000.0
2009-04-03 10:38:00,88.19,88.235,88.155,88.22,362000000.0
2009-04-03 10:39:00,88.22,88.27,88.22,88.27,257200000.0
2009-04-03 10:40:00,88.275,88.28,88.235,88.275,212400000.0
2009-04-03 10:41:00,88.27,88.29,88.24,88.245,191600000.0
2009-04-03 10:42:00,88.25,88.29,88.25,88.29,283800000.0
2009-04-03 10:43:00,88.29,88.3,88.235,88.245,319600000.0
2009-04-03 10:44:00,88.25,88.25,88.21,88.21,192800000.0
2009-04-03 10:45:00,88.21,88.22,88.16,88.17,245000000.0
2009-04-03 10:46:00,88.17,88.18,88.145,88.17,317400000.0
2009-04-03 10:47:00,88.17,88.19,88.16,88.16,330400000.0
2009-04-03 10:48:00,88.16,88.185,88.13,88.175,322200000.0
2009-04-03 10:49:00,88.18,88.185,88.03,88.03,251800000.0
2009-04-03 10:50:00,88.025,88.08,88.01,88.065,538200000.0
2009-04-03 10:51:00,88.06,88.08,88.03,88.075,356800000.0
2009-04-03 10:52:00,88.07,88.135,88.05,88.115,382600000.0
2009-04-03 10:53:00,88.11,88.12,88.08,88.085,215200000.0
2009-04-03 10:54:00,88.075,88.135,88.07,88.12,230800000.0
2009-04-03 10:55:00,88.12,88.255,88.105,88.24,256400000.0
2009-04-03 10:56:00,88.24,88.255,88.2,88.205,404800000.0
2009-04-03 10:57:00,88.205,88.22,88.19,88.215,264400000.0
2009-04-03 10:58:00,88.22,88.3,88.205,88.205,409600000.0
2009-04-03 10:59:00,88.205,88.205,88.155,88.155,365000000.0
2009-04-03 11:00:00,88.155,88.225,88.15,88.21,293000000.0
2009-04-03 11:01:00,88.215,88.22,88.195,88.195,153400000.0
2009-04-03 11:02:00,88.2,88.21,88.105,88.12,263400000.0
2009-04-03 11:03:00,88.12,88.15,88.115,88.15,270400000.0
2009-04-03 11:04:00,88.16,88.17,88.135,88.155,183600000.0
2009-04-03 11:05:00,88.155,88.175,88.155,88.175,198800000.0
2009-04-03 11:06:00,88.175,88.205,88.055,88.065,394400000.0
2009-04-03 11:07:00,88.065,88.135,88.04,88.135,580600001.0
2009-04-03 11:08:00,88.135,88.23,88.135,88.175,340600000.0
2009-04-03 11:09:00,88.175,88.195,88.145,88.175,303400000.0
2009-04-03 11:10:00,88.17,88.175,88.135,88.135,216800000.0
2009-04-03 11:11:00,88.135,88.155,88.09,88.155,252000000.0
2009-04-03 11:12:00,88.16,88.18,88.145,88.165,220400000.0
2009-04-03 11:13:00,88.165,88.18,88.145,88.155,311400000.0
2009-04-03 11:14:00,88.145,88.195,88.135,88.185,448000000.0
2009-04-03 11:15:00,88.185,88.2,88.165,88.18,178600000.0
2009-04-03 11:16:00,88.185,88.185,88.16,88.17,160200000.0
2009-04-03 11:17:00,88.165,88.175,88.145,88.16,237800000.0
2009-04-03 11:18:00,88.16,88.16,88.125,88.155,215200000.0
2009-04-03 11:19:00,88.155,88.16,88.105,88.145,387400000.0
2009-04-03 11:20:00,88.16,88.19,88.145,88.155,264200000.0
2009-04-03 11:21:00,88.155,88.17,88.145,88.16,185200000.0
2009-04-03 11:22:00,88.155,88.165,88.145,88.15,107600000.0
2009-04-03 11:23:00,88.155,88.16,88.13,88.14,88000000.0
2009-04-03 11:24:00,88.14,88.155,88.11,88.13,243800000.0
2009-04-03 11:25:00,88.125,88.17,88.11,88.155,241800000.0
2009-04-03 11:26:00,88.15,88.17,88.13,88.15,230000000.0
2009-04-03 11:27:00,88.15,88.18,88.15,88.15,171600000.0
2009-04-03 11:28:00,88.15,88.165,88.12,88.14,320400000.0
2009-04-03 11:29:00,88.14,88.15,88.12,88.14,142600000.0
2009-04-03 11:30:00,88.125,88.13,88.08,88.08,204600000.0
2009-04-03 11:31:00,88.07,88.07,88.02,88.03,194600000.0
2009-04-03 11:32:00,88.03,88.035,88.0,88.035,225200000.0
2009-04-03 11:33:00,88.035,88.055,88.03,88.03,263200000.0
2009-04-03 11:34:00,88.025,88.06,88.0,88.025,421400000.0
2009-04-03 11:35:00,88.025,88.06,88.0,88.035,320000000.0
2009-04-03 11:36:00,88.035,88.045,88.005,88.01,307200000.0
2009-04-03 11:37:00,88.01,88.035,88.01,88.02,145400000.0
2009-04-03 11:38:00,88.02,88.035,88.005,88.035,280800000.0
2009-04-03 11:39:00,88.035,88.04,88.01,88.03,175600000.0
2009-04-03 11:40:00,88.03,88.05,88.025,88.035,234200000.0
2009-04-03 11:41:00,88.04,88.04,88.015,88.015,83200000.0
2009-04-03 11:42:00,88.02,88.025,87.99,88.005,381600000.0
2009-04-03 11:43:00,88.015,88.04,88.015,88.015,178000000.0
2009-04-03 11:44:00,88.005,88.03,88.005,88.02,212600001.0
2009-04-03 11:45:00,88.03,88.06,88.015,88.06,306400000.0
2009-04-03 11:46:00,88.055,88.085,88.045,88.085,83000000.0
2009-04-03 11:47:00,88.09,88.105,88.015,88.04,332800000.0
2009-04-03 11:48:00,88.04,88.05,88.03,88.04,127600000.0
2009-04-03 11:49:00,88.04,88.06,88.04,88.05,106400000.0
2009-04-03 11:50:00,88.05,88.065,88.045,88.045,110600000.0
2009-04-03 11:51:00,88.045,88.05,88.04,88.04,50800000.0
2009-04-03 11:52:00,88.04,88.06,88.025,88.05,147200000.0
2009-04-03 11:53:00,88.045,88.055,88.025,88.04,226400000.0
2009-04-03 11:54:00,88.03,88.04,88.025,88.035,180800000.0
2009-04-03 11:55:00,88.035,88.035,88.015,88.03,143600000.0
2009-04-03 11:56:00,88.03,88.05,88.025,88.05,270200000.0
2009-04-03 11:57:00,88.05,88.085,88.025,88.07,194000000.0
2009-04-03 11:58:00,88.075,88.08,88.045,88.08,200200000.0
2009-04-03 11:59:00,88.08,88.085,88.06,88.065,194600000.0
2009-04-03 12:00:00,88.065,88.075,88.05,88.055,305000000.0
2009-04-03 12:01:00,88.055,88.065,88.05,88.055,114600000.0
2009-04-03 12:02:00,88.055,88.06,88.04,88.045,121600000.0
2009-04-03 12:03:00,88.05,88.08,88.045,88.075,112600000.0
2009-04-03 12:04:00,88.075,88.1,88.075,88.09,118200000.0
2009-04-03 12:05:00,88.09,88.14,88.09,88.135,157000000.0
2009-04-03 12:06:00,88.135,88.155,88.135,88.15,150600000.0
2009-04-03 12:07:00,88.15,88.15,88.075,88.085,179200000.0
2009-04-03 12:08:00,88.095,88.095,88.045,88.055,243800000.0
2009-04-03 12:09:00,88.06,88.06,87.98,87.985,319600000.0
2009-04-03 12:10:00,87.99,87.995,87.945,87.95,212000000.0
2009-04-03 12:11:00,87.955,87.975,87.945,87.96,220200000.0
2009-04-03 12:12:00,87.965,88.0,87.965,87.97,202800000.0
2009-04-03 12:13:00,87.97,87.985,87.94,87.945,173400000.0
2009-04-03 12:14:00,87.945,87.96,87.91,87.91,225000000.0
2009-04-03 12:15:00,87.91,87.94,87.905,87.93,250800000.0
2009-04-03 12:16:00,87.93,87.93,87.88,87.895,232800000.0
2009-04-03 12:17:00,87.895,87.935,87.895,87.93,271400000.0
2009-04-03 12:18:00,87.93,87.95,87.93,87.94,67200000.0
2009-04-03 12:19:00,87.94,87.94,87.915,87.915,210200000.0
2009-04-03 12:20:00,87.915,87.94,87.915,87.925,59800000.0
2009-04-03 12:21:00,87.925,87.925,87.885,87.895,244600000.0
2009-04-03 12:22:00,87.885,87.89,87.86,87.86,167600000.0
2009-04-03 12:23:00,87.86,87.86,87.8,87.82,274400000.0
2009-04-03 12:24:00,87.82,87.875,87.81,87.84,343800000.0
2009-04-03 12:25:00,87.84,87.895,87.8,87.83,335600000.0
2009-04-03 12:26:00,87.81,87.84,87.78,87.825,391200000.0
2009-04-03 12:27:00,87.83,87.89,87.825,87.89,165000000.0
2009-04-03 12:28:00,87.89,87.915,87.89,87.915,156800000.0
2009-04-03 12:29:00,87.915,87.96,87.885,87.96,406400000.0
2009-04-03 12:30:00,87.955,87.955,87.9,87.955,238200000.0
2009-04-03 12:31:00,87.945,87.98,87.945,87.98,252800000.0
2009-04-03 12:32:00,87.98,87.995,87.965,87.995,332600000.0
2009-04-03 12:33:00,87.995,88.03,87.985,88.0,259400000.0
2009-04-03 12:34:00,87.995,88.02,87.995,88.02,319600000.0
2009-04-03 12:35:00,88.025,88.04,88.02,88.02,190000000.0
2009-04-03 12:36:00,88.02,88.025,88.0,88.0,204200000.0
2009-04-03 12:37:00,88.0,88.015,88.0,88.015,169600000.0
2009-04-03 12:38:00,88.01,88.05,87.995,88.045,213200000.0
2009-04-03 12:39:00,88.045,88.045,88.005,88.005,216000000.0
2009-04-03 12:40:00,88.005,88.025,88.005,88.01,137800000.0
2009-04-03 12:41:00,88.005,88.025,87.995,87.995,176400000.0
2009-04-03 12:42:00,87.995,88.005,87.97,87.995,145000000.0
2009-04-03 12:43:00,87.995,88.01,87.99,88.01,126200000.0
2009-04-03 12:44:00,88.0,88.025,87.955,87.965,342400000.0
2009-04-03 12:45:00,87.965,88.0,87.965,87.98,172200000.0
2009-04-03 12:46:00,87.98,88.0,87.98,88.0,96200000.0
2009-04-03 12:47:00,88.0,88.0,87.955,87.955,96800000.0
2009-04-03 12:48:00,87.955,87.955,87.915,87.92,149600000.0
2009-04-03 12:49:00,87.925,87.96,87.925,87.95,158000000.0
2009-04-03 12:50:00,87.96,87.965,87.955,87.965,26000000.0
2009-04-03 12:51:00,87.965,87.985,87.935,87.985,198200000.0
2009-04-03 12:52:00,87.985,88.01,87.985,87.99,237400000.0
2009-04-03 12:53:00,87.995,88.005,87.985,87.985,124200000.0
2009-04-03 12:54:00,87.985,87.985,87.945,87.965,95800000.0
2009-04-03 12:55:00,87.97,87.975,87.94,87.955,79000000.0
2009-04-03 12:56:00,87.94,87.94,87.93,87.94,76000000.0
2009-04-03 12:57:00,87.94,87.95,87.935,87.94,58600000.0
2009-04-03 12:58:00,87.925,87.95,87.91,87.945,97800000.0
2009-04-03 12:59:00,87.95,87.985,87.945,87.98,242000000.0
2009-04-03 13:00:00,87.98,87.985,87.94,87.96,125400000.0
2009-04-03 13:01:00,87.955,87.955,87.905,87.905,161400000.0
2009-04-03 13:02:00,87.905,87.915,87.865,87.865,153200000.0
2009-04-03 13:03:00,87.85,87.85,87.815,87.825,210800000.0
2009-04-03 13:04:00,87.82,87.84,87.795,87.815,287000000.0
2009-04-03 13:05:00,87.83,87.855,87.8,87.845,321800000.0
2009-04-03 13:06:00,87.85,87.86,87.835,87.85,256200000.0
2009-04-03 13:07:00,87.85,87.875,87.84,87.875,144000000.0
2009-04-03 13:08:00,87.875,87.94,87.87,87.91,252200000.0
2009-04-03 13:09:00,87.915,87.925,87.895,87.9,61400000.0
2009-04-03 13:10:00,87.9,87.9,87.885,87.89,245400000.0
2009-04-03 13:11:00,87.885,87.9,87.835,87.84,163400000.0
2009-04-03 13:12:00,87.84,87.865,87.835,87.865,136400000.0
2009-04-03 13:13:00,87.865,87.88,87.795,87.83,299800000.0
2009-04-03 13:14:00,87.835,87.84,87.785,87.84,201200000.0
2009-04-03 13:15:00,87.84,87.865,87.83,87.845,214200000.0
2009-04-03 13:16:00,87.85,87.85,87.83,87.845,113800000.0
2009-04-03 13:17:00,87.845,87.85,87.77,87.785,303400000.0
2009-04-03 13:18:00,87.79,87.82,87.79,87.81,185800000.0
2009-04-03 13:19:00,87.815,87.83,87.81,87.815,120000000.0
2009-04-03 13:20:00,87.815,87.84,87.815,87.84,169600000.0
2009-04-03 13:21:00,87.84,87.85,87.815,87.85,156800000.0
2009-04-03 13:22:00,87.855,87.86,87.84,87.85,201400000.0
2009-04-03 13:23:00,87.845,87.885,87.845,87.865,181200000.0
2009-04-03 13:24:00,87.865,87.885,87.855,87.885,190400000.0
2009-04-03 13:25:00,87.885,87.89,87.87,87.885,125600000.0
2009-04-03 13:26:00,87.89,87.895,87.84,87.855,136200000.0
2009-04-03 13:27:00,87.855,87.95,87.855,87.95,210800000.0
2009-04-03 13:28:00,87.95,87.975,87.9,87.905,184000000.0
2009-04-03 13:29:00,87.9,87.91,87.875,87.91,113000000.0
2009-04-03 13:30:00,87.9,87.905,87.86,87.87,331800000.0
2009-04-03 13:31:00,87.87,87.89,87.85,87.865,232000000.0
2009-04-03 13:32:00,87.865,87.89,87.855,87.87,355400000.0
2009-04-03 13:33:00,87.87,87.88,87.855,87.865,245200000.0
2009-04-03 13:34:00,87.87,87.875,87.855,87.855,67600000.0
2009-04-03 13:35:00,87.855,87.86,87.84,87.855,111800000.0
2009-04-03 13:36:00,87.855,87.855,87.84,87.845,127000000.0
2009-04-03 13:37:00,87.845,87.9,87.845,87.9,155200000.0
2009-04-03 13:38:00,87.9,87.93,87.895,87.925,110800000.0
2009-04-03 13:39:00,87.915,87.945,87.915,87.935,163000000.0
2009-04-03 13:40:00,87.93,87.95,87.925,87.93,95800000.0
2009-04-03 13:41:00,87.93,87.945,87.915,87.925,85000000.0
2009-04-03 13:42:00,87.935,87.95,87.925,87.925,111600000.0
2009-04-03 13:43:00,87.93,87.955,87.915,87.945,190800000.0
2009-04-03 13:44:00,87.945,87.975,87.945,87.975,83000000.0
2009-04-03 13:45:00,87.97,87.995,87.965,87.99,110600000.0
2009-04-03 13:46:00,87.99,88.02,87.98,88.015,166600000.0
2009-04-03 13:47:00,88.025,88.03,88.01,88.02,160200000.0
2009-04-03 13:48:00,88.02,88.05,88.02,88.045,155800000.0
2009-04-03 13:49:00,88.04,88.045,87.985,88.01,216600000.0
2009-04-03 13:50:00,88.01,88.03,88.01,88.015,79800000.0
2009-04-03 13:51:00,88.01,88.01,87.98,87.985,163400000.0
2009-04-03 13:52:00,87.985,87.995,87.975,87.985,65000000.0
2009-04-03 13:53:00,87.97,87.975,87.96,87.97,92600000.0
2009-04-03 13:54:00,87.965,87.965,87.94,87.945,102000000.0
2009-04-03 13:55:00,87.94,87.96,87.935,87.96,68600000.0
2009-04-03 13:56:00,87.96,87.97,87.955,87.965,46000000.0
2009-04-03 13:57:00,87.965,88.015,87.965,88.005,198200000.0
2009-04-03 13:58:00,88.005,88.025,87.995,88.02,47800000.0
2009-04-03 13:59:00,88.02,88.025,88.01,88.01,83400000.0
2009-04-03 14:00:00,88.01,88.025,88.005,88.005,72600000.0
2009-04-03 14:01:00,88.005,88.005,87.975,87.975,183600000.0
2009-04-03 14:02:00,87.965,87.975,87.95,87.975,221600000.0
2009-04-03 14:03:00,87.975,88.0,87.965,87.995,87200000.0
2009-04-03 14:04:00,87.995,88.03,87.985,87.995,216000000.0
2009-04-03 14:05:00,87.995,88.045,87.985,88.04,222400000.0
2009-04-03 14:06:00,88.035,88.055,88.015,88.03,186400000.0
2009-04-03 14:07:00,88.03,88.035,87.995,88.03,142400000.0
2009-04-03 14:08:00,88.03,88.07,88.025,88.06,107000000.0
2009-04-03 14:09:00,88.07,88.075,88.035,88.055,168400000.0
2009-04-03 14:10:00,88.055,88.06,87.985,88.01,181400000.0
2009-04-03 14:11:00,88.01,88.04,87.99,88.01,227000000.0
2009-04-03 14:12:00,88.015,88.05,88.015,88.03,142400000.0
2009-04-03 14:13:00,88.025,88.035,87.99,88.0,142000000.0
2009-04-03 14:14:00,87.99,88.005,87.96,88.0,295800000.0
2009-04-03 14:15:00,88.0,88.01,87.975,87.995,277200000.0
2009-04-03 14:16:00,88.005,88.035,87.995,88.02,353200000.0
2009-04-03 14:17:00,88.02,88.025,87.99,87.995,309800000.0
2009-04-03 14:18:00,87.995,88.005,87.955,87.96,272400000.0
2009-04-03 14:19:00,87.955,87.995,87.935,87.995,287400000.0
2009-04-03 14:20:00,87.995,88.01,87.975,88.01,440400000.0
2009-04-03 14:21:00,88.02,88.08,88.015,88.075,263600000.0
2009-04-03 14:22:00,88.08,88.135,88.075,88.115,435600000.0
2009-04-03 14:23:00,88.115,88.2,88.11,88.2,455400000.0
2009-04-03 14:24:00,88.2,88.24,88.12,88.125,622900000.0
2009-04-03 14:25:00,88.125,88.13,88.08,88.1,288000000.0
2009-04-03 14:26:00,88.1,88.145,88.095,88.125,516000000.0
2009-04-03 14:27:00,88.125,88.125,88.07,88.07,346399999.0
2009-04-03 14:28:00,88.07,88.145,88.03,88.06,355600000.0
2009-04-03 14:29:00,88.055,88.165,88.055,88.11,182000000.0
2009-04-03 14:30:00,88.125,88.435,88.125,88.245,347800000.0
2009-04-03 14:31:00,88.275,88.325,88.125,88.195,328800000.0
2009-04-03 14:32:00,88.195,88.37,88.195,88.345,402399999.0
2009-04-03 14:33:00,88.345,88.37,88.26,88.27,521800000.0
2009-04-03 14:34:00,88.27,88.395,88.26,88.37,535500000.0
2009-04-03 14:35:00,88.375,88.405,88.335,88.35,342900000.0
2009-04-03 14:36:00,88.35,88.37,88.175,88.19,385400000.0
2009-04-03 14:37:00,88.19,88.285,88.185,88.275,489500000.0
2009-04-03 14:38:00,88.275,88.295,88.14,88.18,453400000.0
2009-04-03 14:39:00,88.18,88.19,88.11,88.165,375000000.0
2009-04-03 14:40:00,88.165,88.185,88.125,88.125,343800000.0
2009-04-03 14:41:00,88.125,88.14,88.06,88.08,391800000.0
2009-04-03 14:42:00,88.1,88.155,88.01,88.035,290500000.0
2009-04-03 14:43:00,88.0,88.03,87.825,87.855,414800000.0
2009-04-03 14:44:00,87.86,87.895,87.8,87.82,374900000.0
2009-04-03 14:45:00,87.815,87.89,87.795,87.88,502900000.0
2009-04-03 14:46:00,87.885,87.955,87.88,87.94,361000000.0
2009-04-03 14:47:00,87.935,87.995,87.93,87.975,403400000.0
2009-04-03 14:48:00,87.965,87.985,87.845,87.86,287900000.0
2009-04-03 14:49:00,87.855,87.865,87.66,87.675,349300000.0
2009-04-03 14:50:00,87.67,87.775,87.65,87.705,417800000.0
2009-04-03 14:51:00,87.69,87.76,87.64,87.72,297300000.0
2009-04-03 14:52:00,87.72,87.78,87.715,87.77,437900000.0
2009-04-03 14:53:00,87.76,87.8,87.75,87.75,483500000.0
2009-04-03 14:54:00,87.75,87.815,87.73,87.785,375600000.0
2009-04-03 14:55:00,87.785,87.865,87.785,87.865,401000000.0
2009-04-03 14:56:00,87.865,87.87,87.81,87.835,404600000.0
2009-04-03 14:57:00,87.84,87.875,87.835,87.87,303600000.0
2009-04-03 14:58:00,87.87,87.89,87.85,87.885,293800000.0
2009-04-03 14:59:00,87.88,87.885,87.785,87.86,227700000.0
2009-04-03 15:00:00,87.855,87.88,87.785,87.795,385500000.0
2009-04-03 15:01:00,87.8,87.84,87.785,87.83,281800000.0
2009-04-03 15:02:00,87.835,87.88,87.825,87.875,386600000.0
2009-04-03 15:03:00,87.875,87.92,87.8,87.825,354000000.0
2009-04-03 15:04:00,87.83,87.84,87.785,87.815,340200000.0
2009-04-03 15:05:00,87.815,87.83,87.795,87.815,372800000.0
2009-04-03 15:06:00,87.81,87.87,87.805,87.815,387400000.0
2009-04-03 15:07:00,87.815,87.85,87.755,87.76,370200000.0
2009-04-03 15:08:00,87.76,87.77,87.705,87.735,387400000.0
2009-04-03 15:09:00,87.73,87.795,87.715,87.78,351400000.0
2009-04-03 15:10:00,87.78,87.88,87.78,87.81,312200000.0
2009-04-03 15:11:00,87.81,87.885,87.81,87.88,237000000.0
2009-04-03 15:12:00,87.88,87.885,87.83,87.84,222000000.0
2009-04-03 15:13:00,87.84,87.855,87.81,87.81,316000000.0
2009-04-03 15:14:00,87.81,87.81,87.77,87.79,211600000.0
2009-04-03 15:15:00,87.79,87.835,87.79,87.81,208200000.0
2009-04-03 15:16:00,87.815,87.825,87.73,87.75,308100000.0
2009-04-03 15:17:00,87.725,87.765,87.705,87.755,370000000.0
2009-04-03 15:18:00,87.755,87.785,87.725,87.765,345600000.0
2009-04-03 15:19:00,87.765,87.825,87.765,87.81,267000000.0
2009-04-03 15:20:00,87.81,87.82,87.8,87.805,223600000.0
2009-04-03 15:21:00,87.8,87.815,87.735,87.75,245400000.0
2009-04-03 15:22:00,87.75,87.8,87.75,87.795,153200000.0
2009-04-03 15:23:00,87.795,87.815,87.79,87.805,233000000.0
2009-04-03 15:24:00,87.81,87.845,87.785,87.815,300200000.0
2009-04-03 15:25:00,87.82,87.93,87.805,87.93,263400000.0
2009-04-03 15:26:00,87.945,87.95,87.915,87.93,267600000.0
2009-04-03 15:27:00,87.92,87.955,87.895,87.905,319200000.0
2009-04-03 15:28:00,87.905,87.925,87.895,87.92,200200000.0
2009-04-03 15:29:00,87.93,88.005,87.92,87.965,417200001.0
2009-04-03 15:30:00,87.97,88.005,87.96,87.985,248400000.0
2009-04-03 15:31:00,87.98,88.02,87.935,87.945,354600000.0
2009-04-03 15:32:00,87.93,87.985,87.93,87.935,342800000.0
2009-04-03 15:33:00,87.935,87.955,87.925,87.955,143400000.0
2009-04-03 15:34:00,87.96,87.97,87.91,87.96,289000000.0
2009-04-03 15:35:00,87.975,88.025,87.96,88.015,266600000.0
2009-04-03 15:36:00,88.02,88.025,87.96,87.995,369000000.0
2009-04-03 15:37:00,87.995,88.0,87.965,88.0,165000000.0
2009-04-03 15:38:00,88.0,88.035,87.99,88.015,220400000.0
2009-04-03 15:39:00,88.015,88.045,87.955,88.04,280400000.0
2009-04-03 15:40:00,88.04,88.075,88.005,88.04,266000000.0
2009-04-03 15:41:00,88.04,88.115,88.025,88.07,349800000.0
2009-04-03 15:42:00,88.07,88.15,88.07,88.13,231200000.0
2009-04-03 15:43:00,88.13,88.15,88.095,88.145,303800000.0
2009-04-03 15:44:00,88.155,88.155,88.1,88.14,371800000.0
2009-04-03 15:45:00,88.14,88.16,88.125,88.145,261800000.0
2009-04-03 15:46:00,88.16,88.18,88.06,88.065,476800000.0
2009-04-03 15:47:00,88.065,88.07,87.935,87.95,429400000.0
2009-04-03 15:48:00,87.955,87.955,87.88,87.95,518000000.0
2009-04-03 15:49:00,87.955,87.96,87.915,87.95,332000000.0
2009-04-03 15:50:00,87.95,87.97,87.925,87.965,214600000.0
2009-04-03 15:51:00,87.96,87.96,87.83,87.86,570800000.0
2009-04-03 15:52:00,87.855,87.935,87.855,87.925,342600000.0
2009-04-03 15:53:00,87.915,87.96,87.895,87.95,285600000.0
2009-04-03 15:54:00,87.95,88.005,87.95,87.97,195800000.0
2009-04-03 15:55:00,87.97,88.035,87.96,87.975,337800000.0
2009-04-03 15:56:00,87.95,87.965,87.915,87.925,550200000.0
2009-04-03 15:57:00,87.92,87.97,87.92,87.97,403200000.0
2009-04-03 15:58:00,87.965,88.005,87.965,87.985,262600000.0
2009-04-03 15:59:00,87.98,88.0,87.965,87.985,298200000.0
2009-04-03 16:00:00,87.98,87.995,87.87,87.89,575000000.0
2009-04-03 16:01:00,87.885,87.885,87.82,87.845,481000000.0
2009-04-03 16:02:00,87.845,87.955,87.845,87.895,498000000.0
2009-04-03 16:03:00,87.9,87.925,87.875,87.875,285000000.0
2009-04-03 16:04:00,87.875,87.93,87.865,87.92,265200000.0
2009-04-03 16:05:00,87.92,87.935,87.88,87.885,356200000.0
2009-04-03 16:06:00,87.89,87.945,87.885,87.925,350000000.0
2009-04-03 16:07:00,87.925,87.97,87.925,87.945,296000000.0
2009-04-03 16:08:00,87.955,87.985,87.94,87.965,326600000.0
2009-04-03 16:09:00,87.965,87.97,87.925,87.96,291200000.0
2009-04-03 16:10:00,87.96,87.97,87.95,87.965,155400000.0
2009-04-03 16:11:00,87.965,88.015,87.96,88.01,229400000.0
2009-04-03 16:12:00,88.015,88.045,87.99,87.99,347600000.0
2009-04-03 16:13:00,87.99,88.015,87.99,87.995,257800000.0
2009-04-03 16:14:00,87.99,87.995,87.965,87.965,188800000.0
2009-04-03 16:15:00,87.97,87.99,87.955,87.99,142600000.0
2009-04-03 16:16:00,87.985,88.095,87.985,88.095,373200000.0
2009-04-03 16:17:00,88.08,88.08,87.995,88.035,301800000.0
2009-04-03 16:18:00,88.035,88.035,87.99,88.0,394000000.0
2009-04-03 16:19:00,88.005,88.02,87.985,87.99,271600000.0
2009-04-03 16:20:00,87.99,88.015,87.975,87.99,319400000.0
2009-04-03 16:21:00,87.99,87.99,87.945,87.975,385000000.0
2009-04-03 16:22:00,87.975,88.015,87.975,88.005,291800000.0
2009-04-03 16:23:00,88.005,88.02,87.985,88.005,365000000.0
2009-04-03 16:24:00,88.005,88.06,87.99,88.045,236000000.0
2009-04-03 16:25:00,88.045,88.07,88.02,88.02,189600000.0
2009-04-03 16:26:00,88.02,88.08,88.015,88.015,324200000.0
2009-04-03 16:27:00,88.015,88.07,88.015,88.055,343200000.0
2009-04-03 16:28:00,88.055,88.06,88.0,88.02,336400000.0
2009-04-03 16:29:00,88.02,88.09,88.02,88.06,279000000.0
2009-04-03 16:30:00,88.06,88.07,88.055,88.055,227200000.0
2009-04-03 16:31:00,88.055,88.055,87.975,87.99,197200000.0
2009-04-03 16:32:00,87.995,88.02,87.985,88.005,187400000.0
2009-04-03 16:33:00,87.995,88.015,87.965,87.975,160900000.0
2009-04-03 16:34:00,87.985,87.985,87.945,87.96,203200000.0
2009-04-03 16:35:00,87.96,87.965,87.93,87.95,249000000.0
2009-04-03 16:36:00,87.95,87.985,87.93,87.965,152600000.0
2009-04-03 16:37:00,87.975,87.98,87.96,87.965,100000000.0
2009-04-03 16:38:00,87.97,87.99,87.965,87.985,196800000.0
2009-04-03 16:39:00,87.985,87.99,87.96,87.97,233000000.0
2009-04-03 16:40:00,87.97,88.035,87.97,88.02,245600000.0
2009-04-03 16:41:00,88.025,88.035,87.995,87.995,158200000.0
2009-04-03 16:42:00,87.995,88.035,87.995,88.025,88400000.0
2009-04-03 16:43:00,88.03,88.03,87.96,87.995,207000000.0
2009-04-03 16:44:00,88.0,88.02,87.94,87.94,284600000.0
2009-04-03 16:45:00,87.94,87.945,87.895,87.91,239000000.0
2009-04-03 16:46:00,87.915,87.935,87.885,87.89,223400000.0
2009-04-03 16:47:00,87.88,87.885,87.76,87.795,483600000.0
2009-04-03 16:48:00,87.795,87.825,87.73,87.765,327400000.0
2009-04-03 16:49:00,87.77,87.84,87.75,87.84,351200000.0
2009-04-03 16:50:00,87.86,87.88,87.825,87.87,334400000.0
2009-04-03 16:51:00,87.87,87.915,87.865,87.89,396800000.0
2009-04-03 16:52:00,87.89,87.9,87.83,87.86,313000000.0
2009-04-03 16:53:00,87.855,87.86,87.835,87.855,108800000.0
2009-04-03 16:54:00,87.87,87.93,87.86,87.915,287600000.0
2009-04-03 16:55:00,87.915,87.92,87.9,87.9,115000000.0
2009-04-03 16:56:00,87.905,87.925,87.905,87.915,178400000.0
2009-04-03 16:57:00,87.91,87.915,87.83,87.845,251600000.0
2009-04-03 16:58:00,87.845,87.91,87.84,87.91,312400000.0
2009-04-03 16:59:00,87.905,87.915,87.83,87.86,311600000.0
2009-04-03 17:00:00,87.86,87.885,87.835,87.875,322000000.0
2009-04-03 17:01:00,87.875,87.94,87.875,87.94,144800000.0
2009-04-03 17:02:00,87.945,87.97,87.94,87.965,156600000.0
2009-04-03 17:03:00,87.955,87.975,87.955,87.965,165600000.0
2009-04-03 17:04:00,87.965,87.98,87.945,87.955,175800000.0
2009-04-03 17:05:00,87.955,87.965,87.935,87.96,233600000.0
2009-04-03 17:06:00,87.97,87.99,87.965,87.97,119200000.0
2009-04-03 17:07:00,87.97,87.975,87.95,87.955,102200000.0
2009-04-03 17:08:00,87.95,87.96,87.895,87.905,191600000.0
2009-04-03 17:09:00,87.905,87.915,87.88,87.885,148800000.0
2009-04-03 17:10:00,87.89,87.91,87.885,87.895,91800000.0
2009-04-03 17:11:00,87.89,87.9,87.88,87.88,59400000.0
2009-04-03 17:12:00,87.885,87.9,87.88,87.895,125200000.0
2009-04-03 17:13:00,87.895,87.925,87.88,87.925,150400000.0
2009-04-03 17:14:00,87.925,87.935,87.915,87.92,97000000.0
2009-04-03 17:15:00,87.92,87.93,87.905,87.925,107400000.0
2009-04-03 17:16:00,87.935,87.955,87.925,87.95,130000000.0
2009-04-03 17:17:00,87.945,87.945,87.92,87.94,172600000.0
2009-04-03 17:18:00,87.94,87.975,87.91,87.965,239600000.0
2009-04-03 17:19:00,87.965,87.99,87.945,87.975,167200000.0
2009-04-03 17:20:00,87.975,88.015,87.96,88.015,225000000.0
2009-04-03 17:21:00,88.015,88.04,87.995,87.995,188000000.0
2009-04-03 17:22:00,87.995,88.055,87.995,88.045,289000000.0
2009-04-03 17:23:00,88.045,88.055,88.0,88.0,193800000.0
2009-04-03 17:24:00,88.0,88.005,87.95,87.97,246400000.0
2009-04-03 17:25:00,87.97,87.97,87.92,87.95,230800000.0
2009-04-03 17:26:00,87.95,87.985,87.94,87.97,231400000.0
2009-04-03 17:27:00,87.975,88.025,87.955,88.015,215000000.0
2009-04-03 17:28:00,88.03,88.065,88.015,88.045,269400000.0
2009-04-03 17:29:00,88.045,88.065,88.035,88.04,179400000.0
2009-04-03 17:30:00,88.035,88.07,88.035,88.06,199600000.0
2009-04-03 17:31:00,88.06,88.07,88.04,88.05,221800000.0
2009-04-03 17:32:00,88.04,88.055,88.015,88.03,122600000.0
2009-04-03 17:33:00,88.035,88.05,88.02,88.04,181400000.0
2009-04-03 17:34:00,88.04,88.05,88.025,88.03,133000000.0
2009-04-03 17:35:00,88.035,88.06,88.025,88.055,116200000.0
2009-04-03 17:36:00,88.045,88.07,88.045,88.045,132800000.0
2009-04-03 17:37:00,88.05,88.09,88.05,88.08,59800000.0
2009-04-03 17:38:00,88.075,88.085,88.02,88.05,312600000.0
2009-04-03 17:39:00,88.05,88.08,88.0,88.04,349000000.0
2009-04-03 17:40:00,88.035,88.055,88.02,88.04,253400000.0
2009-04-03 17:41:00,88.035,88.06,88.02,88.04,296600000.0
2009-04-03 17:42:00,88.045,88.065,88.015,88.015,166200000.0
2009-04-03 17:43:00,88.025,88.065,88.02,88.06,122000000.0
2009-04-03 17:44:00,88.06,88.085,88.035,88.07,194200000.0
2009-04-03 17:45:00,88.075,88.075,88.04,88.07,136200000.0
2009-04-03 17:46:00,88.07,88.07,88.03,88.065,231600000.0
2009-04-03 17:47:00,88.07,88.075,88.055,88.075,231800000.0
2009-04-03 17:48:00,88.07,88.08,88.06,88.08,168600000.0
2009-04-03 17:49:00,88.075,88.1,88.075,88.09,202200000.0
2009-04-03 17:50:00,88.095,88.13,88.07,88.115,281400000.0
2009-04-03 17:51:00,88.115,88.135,88.055,88.06,206600000.0
2009-04-03 17:52:00,88.065,88.075,88.045,88.05,176800000.0
2009-04-03 17:53:00,88.05,88.11,88.04,88.085,305000000.0
2009-04-03 17:54:00,88.085,88.095,88.06,88.095,214000000.0
2009-04-03 17:55:00,88.095,88.185,88.085,88.185,383600000.0
2009-04-03 17:56:00,88.17,88.205,88.15,88.205,237200000.0
2009-04-03 17:57:00,88.21,88.25,88.17,88.18,397200000.0
2009-04-03 17:58:00,88.18,88.21,88.175,88.2,175600000.0
2009-04-03 17:59:00,88.2,88.26,88.2,88.26,167200000.0
2009-04-03 18:00:00,88.245,88.31,88.245,88.295,185400000.0
2009-04-03 18:01:00,88.31,88.31,88.24,88.28,339600000.0
2009-04-03 18:02:00,88.28,88.295,88.245,88.245,277200000.0
2009-04-03 18:03:00,88.26,88.285,88.245,88.275,294600000.0
2009-04-03 18:04:00,88.275,88.285,88.26,88.275,136400000.0
2009-04-03 18:05:00,88.275,88.285,88.235,88.285,314000000.0
2009-04-03 18:06:00,88.275,88.28,88.255,88.27,150600000.0
2009-04-03 18:07:00,88.25,88.275,88.235,88.245,258200000.0
2009-04-03 18:08:00,88.25,88.27,88.245,88.245,187400000.0
2009-04-03 18:09:00,88.245,88.275,88.245,88.27,202800000.0
2009-04-03 18:10:00,88.27,88.27,88.235,88.255,125800000.0
2009-04-03 18:11:00,88.255,88.315,88.255,88.29,226000000.0
2009-04-03 18:12:00,88.285,88.31,88.255,88.305,305600000.0
2009-04-03 18:13:00,88.305,88.305,88.23,88.29,266200000.0
2009-04-03 18:14:00,88.29,88.31,88.275,88.305,89800000.0
2009-04-03 18:15:00,88.3,88.325,88.29,88.31,254600000.0
2009-04-03 18:16:00,88.305,88.31,88.285,88.3,243200000.0
2009-04-03 18:17:00,88.29,88.3,88.245,88.255,303800000.0
2009-04-03 18:18:00,88.255,88.255,88.22,88.235,198400000.0
2009-04-03 18:19:00,88.235,88.235,88.225,88.235,120800000.0
2009-04-03 18:20:00,88.235,88.28,88.235,88.28,253000000.0
2009-04-03 18:21:00,88.28,88.305,88.275,88.29,210600000.0
2009-04-03 18:22:00,88.285,88.295,88.265,88.265,117400000.0
2009-04-03 18:23:00,88.265,88.275,88.26,88.265,73400000.0
2009-04-03 18:24:00,88.26,88.26,88.24,88.25,73600000.0
2009-04-03 18:25:00,88.25,88.26,88.245,88.26,145200000.0
2009-04-03 18:26:00,88.26,88.27,88.245,88.245,162200000.0
2009-04-03 18:27:00,88.25,88.28,88.25,88.265,200000000.0
2009-04-03 18:28:00,88.27,88.275,88.245,88.27,219200000.0
2009-04-03 18:29:00,88.27,88.29,88.27,88.275,97800000.0
2009-04-03 18:30:00,88.275,88.29,88.245,88.27,167400000.0
2009-04-03 18:31:00,88.275,88.295,88.235,88.235,180200000.0
2009-04-03 18:32:00,88.245,88.245,88.22,88.235,97400000.0
2009-04-03 18:33:00,88.24,88.25,88.205,88.205,141800000.0
2009-04-03 18:34:00,88.215,88.265,88.215,88.255,146800000.0
2009-04-03 18:35:00,88.26,88.29,88.25,88.255,187600000.0
2009-04-03 18:36:00,88.26,88.345,88.26,88.345,173200000.0
2009-04-03 18:37:00,88.34,88.34,88.295,88.295,232200000.0
2009-04-03 18:38:00,88.295,88.295,88.25,88.265,246000000.0
2009-04-03 18:39:00,88.255,88.265,88.22,88.22,209600000.0
2009-04-03 18:40:00,88.22,88.225,88.19,88.215,322000000.0
2009-04-03 18:41:00,88.215,88.26,88.215,88.235,147000000.0
2009-04-03 18:42:00,88.235,88.24,88.21,88.21,46000000.0
2009-04-03 18:43:00,88.21,88.21,88.19,88.195,154800000.0
2009-04-03 18:44:00,88.19,88.225,88.19,88.225,159600000.0
2009-04-03 18:45:00,88.225,88.23,88.21,88.225,64000000.0
2009-04-03 18:46:00,88.22,88.225,88.19,88.19,89000000.0
2009-04-03 18:47:00,88.19,88.19,88.13,88.155,220000000.0
2009-04-03 18:48:00,88.155,88.17,88.13,88.165,163800000.0
2009-04-03 18:49:00,88.16,88.17,88.15,88.17,85400000.0
2009-04-03 18:50:00,88.165,88.19,88.16,88.18,117800000.0
2009-04-03 18:51:00,88.185,88.19,88.155,88.155,133400000.0
2009-04-03 18:52:00,88.155,88.17,88.155,88.155,134000000.0
2009-04-03 18:53:00,88.155,88.18,88.145,88.18,285200000.0
2009-04-03 18:54:00,88.18,88.19,88.175,88.19,43000000.0
2009-04-03 18:55:00,88.185,88.185,88.15,88.15,65400000.0
2009-04-03 18:56:00,88.15,88.165,88.135,88.135,140400000.0
2009-04-03 18:57:00,88.125,88.15,88.11,88.13,142200000.0
2009-04-03 18:58:00,88.13,88.14,88.13,88.135,38400000.0
2009-04-03 18:59:00,88.135,88.2,88.135,88.185,130400000.0
2009-04-03 19:00:00,88.185,88.21,88.17,88.205,175200000.0
2009-04-03 19:01:00,88.205,88.215,88.205,88.215,62200000.0
2009-04-03 19:02:00,88.21,88.22,88.21,88.22,47600000.0
2009-04-03 19:03:00,88.22,88.225,88.19,88.2,85800000.0
2009-04-03 19:04:00,88.205,88.205,88.18,88.2,93000000.0
2009-04-03 19:05:00,88.2,88.22,88.18,88.185,90400000.0
2009-04-03 19:06:00,88.18,88.21,88.18,88.21,127000000.0
2009-04-03 19:07:00,88.21,88.21,88.185,88.19,105000000.0
2009-04-03 19:08:00,88.195,88.2,88.125,88.145,183800000.0
2009-04-03 19:09:00,88.145,88.145,88.11,88.14,151200000.0
2009-04-03 19:10:00,88.145,88.15,88.14,88.14,71600000.0
2009-04-03 19:11:00,88.145,88.15,88.145,88.15,39200000.0
2009-04-03 19:12:00,88.15,88.16,88.14,88.14,107400000.0
2009-04-03 19:13:00,88.145,88.145,88.14,88.14,61800000.0
2009-04-03 19:14:00,88.14,88.155,88.135,88.15,59800000.0
2009-04-03 19:15:00,88.15,88.16,88.145,88.16,47600000.0
2009-04-03 19:16:00,88.155,88.16,88.14,88.15,122600000.0
2009-04-03 19:17:00,88.155,88.195,88.145,88.19,116800000.0
2009-04-03 19:18:00,88.185,88.19,88.175,88.19,32400000.0
2009-04-03 19:19:00,88.185,88.19,88.185,88.185,34800000.0
2009-04-03 19:20:00,88.185,88.185,88.165,88.165,25800000.0
2009-04-03 19:21:00,88.17,88.17,88.17,88.17,8600000.0
2009-04-03 19:22:00,88.155,88.175,88.155,88.175,133800000.0
2009-04-03 19:23:00,88.175,88.195,88.175,88.185,106000000.0
2009-04-03 19:24:00,88.185,88.185,88.125,88.15,144600000.0
2009-04-03 19:25:00,88.15,88.15,88.115,88.135,198000000.0
2009-04-03 19:26:00,88.135,88.135,88.09,88.105,134400000.0
2009-04-03 19:27:00,88.105,88.11,88.095,88.105,130800000.0
2009-04-03 19:28:00,88.105,88.115,88.09,88.11,189200000.0
2009-04-03 19:29:00,88.11,88.135,88.105,88.105,225000000.0
2009-04-03 19:30:00,88.11,88.14,88.095,88.12,390800000.0
2009-04-03 19:31:00,88.12,88.15,88.12,88.14,110200000.0
2009-04-03 19:32:00,88.135,88.155,88.135,88.14,106800000.0
2009-04-03 19:33:00,88.14,88.14,88.125,88.135,133600000.0
2009-04-03 19:34:00,88.135,88.135,88.1,88.115,100200000.0
2009-04-03 19:35:00,88.11,88.14,88.1,88.14,167200000.0
2009-04-03 19:36:00,88.14,88.14,88.105,88.135,149800000.0
2009-04-03 19:37:00,88.13,88.14,88.1,88.115,173400000.0
2009-04-03 19:38:00,88.115,88.14,88.11,88.125,50000000.0
2009-04-03 19:39:00,88.125,88.13,88.105,88.115,117200000.0
2009-04-03 19:40:00,88.12,88.12,88.085,88.1,239400000.0
2009-04-03 19:41:00,88.1,88.125,88.1,88.125,226600000.0
2009-04-03 19:42:00,88.125,88.13,88.095,88.115,118400000.0
2009-04-03 19:43:00,88.11,88.115,88.095,88.11,152600000.0
2009-04-03 19:44:00,88.11,88.115,88.065,88.065,223600000.0
2009-04-03 19:45:00,88.065,88.15,88.065,88.125,256600000.0
2009-04-03 19:46:00,88.12,88.12,88.095,88.115,85200000.0
2009-04-03 19:47:00,88.11,88.125,88.1,88.125,111400000.0
2009-04-03 19:48:00,88.12,88.135,88.09,88.09,95000000.0
2009-04-03 19:49:00,88.09,88.105,88.09,88.1,132400000.0
2009-04-03 19:50:00,88.105,88.13,88.095,88.13,60200000.0
2009-04-03 19:51:00,88.13,88.135,88.1,88.1,135200000.0
2009-04-03 19:52:00,88.1,88.135,88.1,88.135,65000000.0
2009-04-03 19:53:00,88.135,88.15,88.135,88.14,86000000.0
2009-04-03 19:54:00,88.14,88.19,88.14,88.19,127000000.0
2009-04-03 19:55:00,88.195,88.195,88.165,88.175,79600000.0
2009-04-03 19:56:00,88.175,88.18,88.16,88.165,119600000.0
2009-04-03 19:57:00,88.18,88.25,88.18,88.25,277600000.0
2009-04-03 19:58:00,88.245,88.275,88.24,88.265,226600000.0
2009-04-03 19:59:00,88.265,88.29,88.26,88.28,290600000.0
2009-04-03 20:00:00,88.28,88.34,88.28,88.32,388600000.0
2009-04-03 20:01:00,88.315,88.325,88.29,88.315,207400000.0
2009-04-03 20:02:00,88.315,88.325,88.3,88.305,261000000.0
2009-04-03 20:03:00,88.305,88.37,88.29,88.365,225000000.0
2009-04-03 20:04:00,88.36,88.385,88.345,88.355,209200000.0
2009-04-03 20:05:00,88.355,88.355,88.32,88.33,226000000.0
2009-04-03 20:06:00,88.35,88.36,88.325,88.345,272600000.0
2009-04-03 20:07:00,88.355,88.39,88.345,88.38,291400000.0
2009-04-03 20:08:00,88.38,88.38,88.345,88.36,181200000.0
2009-04-03 20:09:00,88.36,88.37,88.36,88.37,85600000.0
2009-04-03 20:10:00,88.365,88.365,88.325,88.34,161000000.0
2009-04-03 20:11:00,88.345,88.345,88.285,88.315,207400000.0
2009-04-03 20:12:00,88.34,88.375,88.34,88.375,119800000.0
2009-04-03 20:13:00,88.375,88.4,88.365,88.375,175400000.0
2009-04-03 20:14:00,88.375,88.43,88.37,88.405,187400000.0
2009-04-03 20:15:00,88.41,88.41,88.39,88.395,222800000.0
2009-04-03 20:16:00,88.395,88.44,88.395,88.435,334000000.0
2009-04-03 20:17:00,88.45,88.475,88.445,88.46,303200000.0
2009-04-03 20:18:00,88.46,88.475,88.455,88.46,131600000.0
2009-04-03 20:19:00,88.46,88.475,88.445,88.46,324800000.0
2009-04-03 20:20:00,88.47,88.48,88.455,88.465,315000000.0
2009-04-03 20:21:00,88.455,88.47,88.44,88.465,325800000.0
2009-04-03 20:22:00,88.465,88.485,88.45,88.455,407400000.0
2009-04-03 20:23:00,88.46,88.475,88.45,88.47,164600000.0
2009-04-03 20:24:00,88.46,88.46,88.435,88.445,173000000.0
2009-04-03 20:25:00,88.445,88.475,88.435,88.46,170000000.0
2009-04-03 20:26:00,88.46,88.465,88.43,88.44,297000000.0
2009-04-03 20:27:00,88.44,88.47,88.435,88.445,276000000.0
2009-04-03 20:28:00,88.44,88.54,88.44,88.54,246800000.0
2009-04-03 20:29:00,88.535,88.54,88.495,88.51,257800000.0
2009-04-03 20:30:00,88.51,88.535,88.49,88.5,210200000.0
2009-04-03 20:31:00,88.495,88.585,88.495,88.56,326600000.0
2009-04-03 20:32:00,88.565,88.58,88.53,88.53,178800000.0
2009-04-03 20:33:00,88.535,88.535,88.49,88.49,165800000.0
2009-04-03 20:34:00,88.495,88.53,88.48,88.495,144600000.0
2009-04-03 20:35:00,88.495,88.54,88.495,88.525,188600000.0
2009-04-03 20:36:00,88.535,88.555,88.53,88.535,146600000.0
2009-04-03 20:37:00,88.53,88.53,88.515,88.525,142000000.0
2009-04-03 20:38:00,88.53,88.54,88.5,88.515,201000000.0
2009-04-03 20:39:00,88.52,88.525,88.51,88.52,91400000.0
2009-04-03 20:40:00,88.51,88.52,88.505,88.51,111200000.0
2009-04-03 20:41:00,88.51,88.52,88.485,88.52,261400000.0
2009-04-03 20:42:00,88.52,88.52,88.5,88.52,128000000.0
2009-04-03 20:43:00,88.53,88.53,88.5,88.5,145000000.0
2009-04-03 20:44:00,88.5,88.505,88.485,88.485,168800000.0
2009-04-03 20:45:00,88.485,88.485,88.385,88.39,340400000.0
2009-04-03 20:46:00,88.395,88.46,88.395,88.46,349200000.0
2009-04-03 20:47:00,88.46,88.46,88.405,88.41,319400000.0
2009-04-03 20:48:00,88.41,88.445,88.39,88.4,273400000.0
2009-04-03 20:49:00,88.395,88.4,88.365,88.39,216400000.0
2009-04-03 20:50:00,88.39,88.405,88.375,88.39,185000000.0
2009-04-03 20:51:00,88.385,88.44,88.385,88.43,136200000.0
2009-04-03 20:52:00,88.43,88.43,88.415,88.425,170600000.0
2009-04-03 20:53:00,88.425,88.425,88.41,88.425,78400000.0
2009-04-03 20:54:00,88.43,88.45,88.425,88.44,127200000.0
2009-04-03 20:55:00,88.44,88.475,88.435,88.455,128400000.0
2009-04-03 20:56:00,88.46,88.485,88.45,88.485,158800000.0
2009-04-03 20:57:00,88.49,88.52,88.475,88.52,180000000.0
2009-04-03 20:58:00,88.52,88.545,88.51,88.545,256200000.0
2009-04-03 20:59:00,88.54,88.605,88.54,88.595,277200000.0
2009-04-03 21:00:00,88.605,88.635,88.59,88.61,309400000.0
2009-04-03 21:01:00,88.605,88.615,88.58,88.58,118600000.0
2009-04-03 21:02:00,88.585,88.6,88.545,88.59,161400000.0
2009-04-03 21:03:00,88.6,88.62,88.59,88.61,123400000.0
2009-04-03 21:04:00,88.61,88.615,88.545,88.565,151000000.0
2009-04-03 21:05:00,88.56,88.56,88.52,88.54,115000000.0
2009-04-03 21:06:00,88.54,88.57,88.53,88.545,116400000.0
2009-04-03 21:07:00,88.545,88.545,88.52,88.54,151200000.0
2009-04-03 21:08:00,88.545,88.55,88.535,88.55,61000000.0
2009-04-03 21:09:00,88.545,88.55,88.54,88.54,74000000.0
2009-04-03 21:10:00,88.545,88.57,88.52,88.56,123800000.0
2009-04-03 21:11:00,88.56,88.56,88.54,88.54,164800000.0
2009-04-03 21:12:00,88.545,88.56,88.535,88.535,108600000.0
2009-04-03 21:13:00,88.535,88.545,88.53,88.535,297200000.0
2009-04-03 21:14:00,88.535,88.555,88.53,88.555,96800000.0
2009-04-03 21:15:00,88.55,88.56,88.54,88.54,112200000.0
2009-04-03 21:16:00,88.535,88.535,88.52,88.525,83200000.0
2009-04-03 21:17:00,88.525,88.54,88.515,88.54,48800000.0
2009-04-03 21:18:00,88.535,88.535,88.525,88.53,104000000.0
2009-04-03 21:19:00,88.53,88.545,88.53,88.54,98200000.0
2009-04-03 21:20:00,88.54,88.54,88.52,88.54,109400000.0
2009-04-03 21:21:00,88.535,88.555,88.535,88.555,65000000.0
2009-04-03 21:22:00,88.555,88.575,88.55,88.56,200600000.0
2009-04-03 21:23:00,88.56,88.57,88.55,88.57,118400000.0
2009-04-03 21:24:00,88.565,88.57,88.555,88.56,79400000.0
2009-04-03 21:25:00,88.56,88.57,88.535,88.535,141400000.0
2009-04-03 21:26:00,88.54,88.555,88.535,88.55,94000000.0
2009-04-03 21:27:00,88.55,88.585,88.55,88.58,96600000.0
2009-04-03 21:28:00,88.58,88.58,88.54,88.54,80400000.0
2009-04-03 21:29:00,88.53,88.55,88.515,88.55,130000000.0
2009-04-03 21:30:00,88.55,88.57,88.52,88.56,163400000.0
2009-04-03 21:31:00,88.57,88.57,88.54,88.565,122800000.0
2009-04-03 21:32:00,88.565,88.59,88.555,88.59,83000000.0
2009-04-03 21:33:00,88.59,88.595,88.58,88.59,56000000.0
2009-04-03 21:34:00,88.59,88.62,88.59,88.61,142200000.0
2009-04-03 21:35:00,88.61,88.61,88.59,88.605,165800000.0
2009-04-03 21:36:00,88.605,88.605,88.575,88.58,77000000.0
2009-04-03 21:37:00,88.58,88.58,88.51,88.515,250400000.0
2009-04-03 21:38:00,88.525,88.535,88.515,88.52,104600000.0
2009-04-03 21:39:00,88.52,88.555,88.52,88.555,111400000.0
2009-04-03 21:40:00,88.555,88.555,88.54,88.54,111800000.0
2009-04-03 21:41:00,88.54,88.55,88.54,88.545,88200000.0
2009-04-03 21:42:00,88.545,88.595,88.545,88.595,117600000.0
2009-04-03 21:43:00,88.59,88.63,88.59,88.63,65000000.0
2009-04-03 21:44:00,88.64,88.645,88.615,88.635,124600000.0
2009-04-03 21:45:00,88.635,88.67,88.63,88.655,209000000.0
2009-04-03 21:46:00,88.65,88.665,88.6,88.645,183600000.0
2009-04-03 21:47:00,88.645,88.67,88.645,88.66,40200000.0
2009-04-03 21:48:00,88.655,88.66,88.64,88.645,120000000.0
2009-04-03 21:49:00,88.645,88.67,88.64,88.66,137200000.0
2009-04-03 21:50:00,88.655,88.67,88.65,88.65,71400000.0
2009-04-03 21:51:00,88.65,88.715,88.65,88.7,259000000.0
2009-04-03 21:52:00,88.695,88.705,88.645,88.65,220800000.0
2009-04-03 21:53:00,88.65,88.66,88.605,88.62,144600000.0
2009-04-03 21:54:00,88.625,88.64,88.625,88.625,54400000.0
2009-04-03 21:55:00,88.625,88.625,88.59,88.605,82400000.0
2009-04-03 21:56:00,88.605,88.63,88.605,88.61,86000000.0
2009-04-03 21:57:00,88.615,88.635,88.595,88.62,143400000.0
2009-04-03 21:58:00,88.62,88.63,88.615,88.615,37600000.0
2009-04-03 21:59:00,88.615,88.645,88.615,88.635,135200000.0
2009-04-03 22:00:00,88.63,88.66,88.63,88.645,65000000.0
2009-04-03 22:01:00,88.65,88.65,88.605,88.605,92200000.0
2009-04-03 22:02:00,88.6,88.62,88.57,88.61,214200000.0
2009-04-03 22:03:00,88.61,88.62,88.6,88.6,77400000.0
2009-04-03 22:04:00,88.6,88.63,88.6,88.605,90000000.0
2009-04-03 22:05:00,88.605,88.61,88.58,88.58,61400000.0
2009-04-03 22:06:00,88.58,88.605,88.58,88.595,71000000.0
2009-04-03 22:07:00,88.595,88.6,88.58,88.585,52000000.0
2009-04-03 22:08:00,88.585,88.615,88.585,88.595,148200000.0
2009-04-03 22:09:00,88.595,88.595,88.585,88.59,33200000.0
2009-04-03 22:10:00,88.59,88.59,88.57,88.57,58200000.0
2009-04-03 22:11:00,88.57,88.59,88.565,88.59,59600000.0
2009-04-03 22:12:00,88.59,88.595,88.575,88.59,133600000.0
2009-04-03 22:13:00,88.59,88.595,88.58,88.585,64200000.0
2009-04-03 22:14:00,88.58,88.61,88.57,88.61,170200000.0
2009-04-03 22:15:00,88.615,88.62,88.6,88.6,106800000.0
2009-04-03 22:16:00,88.6,88.61,88.59,88.61,122600000.0
2009-04-03 22:17:00,88.605,88.61,88.595,88.595,58600000.0
2009-04-03 22:18:00,88.595,88.635,88.59,88.625,97400000.0
2009-04-03 22:19:00,88.62,88.62,88.6,88.61,70000000.0
2009-04-03 22:20:00,88.615,88.615,88.595,88.6,65400000.0
2009-04-03 22:21:00,88.6,88.635,88.59,88.635,143200000.0
2009-04-03 22:22:00,88.625,88.635,88.605,88.61,87200000.0
2009-04-03 22:23:00,88.605,88.675,88.605,88.675,200400000.0
2009-04-03 22:24:00,88.675,88.695,88.66,88.66,135200000.0
2009-04-03 22:25:00,88.66,88.67,88.605,88.63,124800000.0
2009-04-03 22:26:00,88.625,88.69,88.625,88.67,164200000.0
2009-04-03 22:27:00,88.67,88.705,88.665,88.705,118200000.0
2009-04-03 22:28:00,88.7,88.715,88.7,88.705,73800000.0
2009-04-03 22:29:00,88.705,88.72,88.7,88.71,53600000.0
2009-04-03 22:30:00,88.71,88.73,88.7,88.715,53800000.0
2009-04-03 22:31:00,88.715,88.735,88.71,88.71,48000000.0
2009-04-03 22:32:00,88.71,88.71,88.67,88.685,79000000.0
2009-04-03 22:33:00,88.685,88.7,88.65,88.66,90800000.0
2009-04-03 22:34:00,88.66,88.665,88.655,88.665,51800000.0
2009-04-03 22:35:00,88.665,88.665,88.645,88.65,27000000.0
2009-04-03 22:36:00,88.67,88.68,88.665,88.665,26000000.0
2009-04-03 22:37:00,88.665,88.665,88.66,88.66,10000000.0
2009-04-03 22:38:00,88.655,88.66,88.655,88.655,24800000.0
2009-04-03 22:39:00,88.66,88.66,88.64,88.645,56800000.0
2009-04-03 22:40:00,88.645,88.68,88.615,88.615,119200000.0
2009-04-03 22:41:00,88.615,88.665,88.605,88.645,52400000.0
2009-04-03 22:42:00,88.655,88.655,88.6,88.6,50600000.0
2009-04-03 22:43:00,88.605,88.625,88.595,88.615,69600000.0
2009-04-03 22:44:00,88.61,88.67,88.605,88.66,91000000.0
2009-04-03 22:45:00,88.665,88.665,88.58,88.58,52200000.0
2009-04-03 22:46:00,88.58,88.615,88.57,88.615,66600000.0
2009-04-03 22:47:00,88.615,88.66,88.61,88.64,62200000.0
2009-04-03 22:48:00,88.63,88.7,88.62,88.63,66500000.0
2009-04-03 22:49:00,88.63,88.7,88.62,88.655,98000000.0
2009-04-03 22:50:00,88.66,88.67,88.645,88.665,53800000.0
2009-04-03 22:51:00,88.675,88.675,88.65,88.665,67400000.0
2009-04-03 22:52:00,88.665,88.7,88.665,88.7,86200000.0
2009-04-03 22:53:00,88.7,88.705,88.685,88.695,40400000.0
2009-04-03 22:54:00,88.695,88.695,88.69,88.69,3200000.0
2009-04-03 22:55:00,88.68,88.695,88.665,88.665,77400000.0
2009-04-03 22:56:00,88.675,88.765,88.665,88.76,61200000.0
2009-04-03 22:57:00,88.765,88.77,88.665,88.675,43400000.0
2009-04-03 22:58:00,88.675,88.68,88.66,88.675,27000000.0
2009-04-03 22:59:00,88.675,88.675,88.655,88.655,26000000.0
2009-04-05 23:00:00,88.635,88.635,88.635,88.635,1600000.0
2009-04-05 23:01:00,88.58,88.69,88.58,88.585,5600000.0
2009-04-05 23:02:00,88.655,88.675,88.645,88.675,5000000.0
2009-04-05 23:03:00,88.67,88.68,88.63,88.675,22000000.0
2009-04-05 23:04:00,88.685,88.685,88.685,88.685,1000000.0
2009-04-05 23:05:00,88.668,88.698,88.666,88.683,59000000.0
2009-04-05 23:06:00,88.663,88.678,88.656,88.678,17400000.0
2009-04-05 23:07:00,88.686,88.686,88.665,88.677,62800000.0
2009-04-05 23:08:00,88.671,88.713,88.671,88.713,95600000.0
2009-04-05 23:09:00,88.7,88.71,88.7,88.71,4000000.0
2009-04-05 23:10:00,88.705,88.72,88.705,88.715,5000000.0
2009-04-05 23:11:00,88.71,88.755,88.705,88.755,10600000.0
2009-04-05 23:12:00,88.745,88.755,88.745,88.75,9000000.0
2009-04-05 23:13:00,88.745,88.75,88.735,88.75,14200000.0
2009-04-05 23:14:00,88.735,88.735,88.735,88.735,1600000.0
2009-04-05 23:15:00,88.748,88.748,88.731,88.737,168000000.0
2009-04-05 23:16:00,88.74,88.746,88.74,88.746,48800000.0
2009-04-05 23:17:00,88.75,88.758,88.748,88.758,42000000.0
2009-04-05 23:18:00,88.75,88.75,88.745,88.75,3000000.0
2009-04-05 23:19:00,88.745,88.745,88.725,88.725,9600000.0
2009-04-05 23:20:00,88.725,88.725,88.725,88.725,3600000.0
2009-04-05 23:21:00,88.73,88.73,88.725,88.725,3600000.0
2009-04-05 23:22:00,88.725,88.725,88.725,88.725,1600000.0
2009-04-05 23:23:00,88.725,88.73,88.71,88.71,7200000.0
2009-04-05 23:24:00,88.695,88.695,88.695,88.695,1600000.0
2009-04-05 23:25:00,88.715,88.715,88.7,88.715,3000000.0
2009-04-05 23:26:00,88.71,88.715,88.705,88.705,5600000.0
2009-04-05 23:27:00,88.71,88.71,88.695,88.695,7600000.0
2009-04-05 23:28:00,88.695,88.695,88.695,88.695,1600000.0
2009-04-05 23:29:00,88.695,88.71,88.695,88.71,9200000.0
2009-04-05 23:30:00,88.71,88.71,88.675,88.695,15000000.0
2009-04-05 23:31:00,88.695,88.71,88.675,88.71,26400000.0
2009-04-05 23:32:00,88.675,88.695,88.675,88.69,9000000.0
2009-04-05 23:33:00,88.695,88.7,88.685,88.7,10000000.0
2009-04-05 23:34:00,88.69,88.69,88.69,88.69,1400000.0
2009-04-05 23:35:00,88.696,88.71,88.688,88.708,142200000.0
2009-04-05 23:36:00,88.65,88.695,88.65,88.695,4800000.0
2009-04-05 23:37:00,88.69,88.69,88.69,88.69,1000000.0
2009-04-05 23:38:00,88.695,88.695,88.675,88.69,11000000.0
2009-04-05 23:39:00,88.695,88.695,88.69,88.69,2400000.0
2009-04-05 23:40:00,88.69,88.69,88.69,88.69,2800000.0
2009-04-05 23:41:00,88.7,88.7,88.7,88.7,15200000.0
2009-04-05 23:42:00,88.695,88.71,88.685,88.69,21000000.0
2009-04-05 23:43:00,88.695,88.705,88.685,88.705,6000000.0
2009-04-05 23:44:00,88.65,88.65,88.65,88.65,1000000.0
2009-04-05 23:45:00,88.683,88.707,88.683,88.707,275400000.0
2009-04-05 23:46:00,88.691,88.723,88.687,88.708,170800000.0
2009-04-05 23:47:00,88.66,88.685,88.66,88.685,5400000.0
2009-04-05 23:48:00,88.7,88.725,88.635,88.705,85800000.0
2009-04-05 23:49:00,88.71,88.755,88.71,88.725,41400000.0
2009-04-05 23:50:00,88.72,88.745,88.72,88.745,32600000.0
2009-04-05 23:51:00,88.745,88.77,88.69,88.75,76000000.0
2009-04-05 23:52:00,88.755,88.765,88.745,88.76,49000000.0
2009-04-05 23:53:00,88.76,88.77,88.725,88.77,52600000.0
2009-04-05 23:54:00,88.77,88.795,88.7,88.775,85600000.0
2009-04-05 23:55:00,88.775,88.8,88.775,88.8,35200000.0
2009-04-05 23:56:00,88.795,88.795,88.795,88.795,4800000.0
2009-04-05 23:57:00,88.79,88.79,88.775,88.785,9400000.0
2009-04-05 23:58:00,88.785,88.805,88.765,88.775,43200000.0
2009-04-05 23:59:00,88.775,88.775,88.765,88.775,34600000.0
2009-04-06 00:00:00,88.775,88.785,88.77,88.77,49400000.0
2009-04-06 00:01:00,88.785,88.79,88.78,88.78,18200000.0
2009-04-06 00:02:00,88.785,88.8,88.775,88.8,57800000.0
2009-04-06 00:03:00,88.79,88.805,88.775,88.775,61400000.0
2009-04-06 00:04:00,88.79,88.8,88.775,88.795,58000000.0
2009-04-06 00:05:00,88.805,88.89,88.8,88.845,107000000.0
2009-04-06 00:06:00,88.845,88.895,88.825,88.895,149000000.0
2009-04-06 00:07:00,88.89,88.895,88.87,88.885,86400000.0
2009-04-06 00:08:00,88.875,88.9,88.875,88.89,90400000.0
2009-04-06 00:09:00,88.895,88.905,88.885,88.905,31800000.0
2009-04-06 00:10:00,88.91,88.925,88.895,88.9,81800000.0
2009-04-06 00:11:00,88.905,88.975,88.9,88.965,163400000.0
2009-04-06 00:12:00,88.96,88.965,88.935,88.945,140000000.0
2009-04-06 00:13:00,88.945,88.98,88.945,88.98,57200000.0
2009-04-06 00:14:00,88.98,89.035,88.98,89.025,88800000.0
2009-04-06 00:15:00,89.035,89.05,89.03,89.05,89200000.0
2009-04-06 00:16:00,89.045,89.085,89.04,89.06,109800000.0
2009-04-06 00:17:00,89.06,89.065,89.06,89.065,15400000.0
2009-04-06 00:18:00,89.06,89.065,89.06,89.065,4800000.0
2009-04-06 00:19:00,89.065,89.075,89.025,89.06,63800000.0
2009-04-06 00:20:00,89.065,89.065,89.045,89.055,206600000.0
2009-04-06 00:21:00,89.06,89.09,89.05,89.085,116800000.0
2009-04-06 00:22:00,89.09,89.12,89.07,89.12,141800000.0
2009-04-06 00:23:00,89.115,89.115,89.075,89.085,143800000.0
2009-04-06 00:24:00,89.08,89.085,89.07,89.07,148200000.0
2009-04-06 00:25:00,89.07,89.08,89.055,89.08,131800000.0
2009-04-06 00:26:00,89.09,89.105,89.065,89.095,83800000.0
2009-04-06 00:27:00,89.1,89.115,89.095,89.115,104800000.0
2009-04-06 00:28:00,89.12,89.15,89.12,89.12,136800000.0
2009-04-06 00:29:00,89.125,89.14,89.115,89.125,66200000.0
2009-04-06 00:30:00,89.13,89.13,89.12,89.12,28600000.0
2009-04-06 00:31:00,89.12,89.155,89.115,89.13,162200000.0
2009-04-06 00:32:00,89.135,89.145,89.125,89.135,176000000.0
2009-04-06 00:33:00,89.13,89.17,89.11,89.135,90800000.0
2009-04-06 00:34:00,89.14,89.165,89.13,89.155,74200000.0
2009-04-06 00:35:00,89.15,89.155,89.145,89.15,25000000.0
2009-04-06 00:36:00,89.145,89.15,89.125,89.15,60200000.0
2009-04-06 00:37:00,89.15,89.155,89.145,89.155,25600000.0
2009-04-06 00:38:00,89.16,89.16,89.135,89.135,48600000.0
2009-04-06 00:39:00,89.135,89.17,89.125,89.14,235600000.0
2009-04-06 00:40:00,89.14,89.145,89.125,89.14,73800000.0
2009-04-06 00:41:00,89.135,89.14,89.1,89.11,84000000.0
2009-04-06 00:42:00,89.11,89.13,89.1,89.11,155200000.0
2009-04-06 00:43:00,89.11,89.135,89.11,89.135,90200000.0
2009-04-06 00:44:00,89.13,89.155,89.115,89.14,189800000.0
2009-04-06 00:45:00,89.145,89.175,89.095,89.135,188200000.0
2009-04-06 00:46:00,89.135,89.135,89.055,89.055,137500000.0
2009-04-06 00:47:00,89.06,89.085,89.06,89.085,50000000.0
2009-04-06 00:48:00,89.08,89.085,89.05,89.055,104200000.0
2009-04-06 00:49:00,89.06,89.06,89.045,89.05,55000000.0
2009-04-06 00:50:00,89.045,89.05,89.045,89.045,25200000.0
2009-04-06 00:51:00,89.045,89.055,89.04,89.05,22000000.0
2009-04-06 00:52:00,89.05,89.055,89.05,89.055,19800000.0
2009-04-06 00:53:00,89.055,89.055,89.035,89.045,78600000.0
2009-04-06 00:54:00,89.045,89.075,89.045,89.05,164200000.0
2009-04-06 00:55:00,89.05,89.065,89.04,89.055,131800000.0
2009-04-06 00:56:00,89.05,89.055,89.04,89.05,54200000.0
2009-04-06 00:57:00,89.045,89.05,89.035,89.04,136800000.0
2009-04-06 00:58:00,89.05,89.065,89.04,89.05,165000000.0
2009-04-06 00:59:00,89.045,89.05,88.99,89.01,98600000.0
2009-04-06 01:00:00,89.015,89.02,88.98,88.98,68400000.0
2009-04-06 01:01:00,88.975,89.015,88.975,89.005,79800000.0
2009-04-06 01:02:00,89.0,89.005,88.95,88.95,76000000.0
2009-04-06 01:03:00,88.95,88.95,88.91,88.93,80200000.0
2009-04-06 01:04:00,88.93,88.945,88.92,88.93,83000000.0
2009-04-06 01:05:00,88.96,88.99,88.935,88.945,136200000.0
2009-04-06 01:06:00,88.95,89.01,88.935,88.995,186800000.0
2009-04-06 01:07:00,88.995,89.005,88.96,88.975,81000000.0
2009-04-06 01:08:00,88.975,88.99,88.975,88.98,24000000.0
2009-04-06 01:09:00,88.98,89.08,88.98,89.08,100000000.0
2009-04-06 01:10:00,89.09,89.11,89.06,89.075,179800000.0
2009-04-06 01:11:00,89.075,89.105,89.075,89.105,53200000.0
2009-04-06 01:12:00,89.11,89.13,89.1,89.12,67400000.0
2009-04-06 01:13:00,89.125,89.125,89.115,89.12,57200000.0
2009-04-06 01:14:00,89.12,89.12,89.1,89.11,72200000.0
2009-04-06 01:15:00,89.105,89.15,89.095,89.11,69800000.0
2009-04-06 01:16:00,89.11,89.17,89.105,89.165,156200000.0
2009-04-06 01:17:00,89.17,89.17,89.16,89.17,89200000.0
2009-04-06 01:18:00,89.165,89.18,89.155,89.155,71200000.0
2009-04-06 01:19:00,89.155,89.16,89.085,89.1,118400000.0
2009-04-06 01:20:00,89.095,89.12,89.09,89.1,84400000.0
2009-04-06 01:21:00,89.105,89.13,89.095,89.11,88600000.0
2009-04-06 01:22:00,89.115,89.125,89.105,89.11,49000000.0
2009-04-06 01:23:00,89.115,89.125,89.115,89.12,22800000.0
2009-04-06 01:24:00,89.115,89.12,89.085,89.105,44000000.0
2009-04-06 01:25:00,89.095,89.095,89.07,89.07,33800000.0
2009-04-06 01:26:00,89.08,89.08,89.045,89.075,72800000.0
2009-04-06 01:27:00,89.065,89.075,89.065,89.075,13000000.0
2009-04-06 01:28:00,89.065,89.065,89.03,89.03,54800000.0
2009-04-06 01:29:00,89.03,89.03,88.98,89.03,81200000.0
2009-04-06 01:30:00,89.03,89.03,89.025,89.03,20800000.0
2009-04-06 01:31:00,89.025,89.025,89.02,89.02,7800000.0
2009-04-06 01:32:00,89.025,89.035,88.995,89.015,64200000.0
2009-04-06 01:33:00,89.015,89.045,89.0,89.0,108400000.0
2009-04-06 01:34:00,89.0,89.025,89.0,89.025,107400000.0
2009-04-06 01:35:00,89.015,89.015,89.0,89.0,50600000.0
2009-04-06 01:36:00,88.99,88.99,88.969,88.981,45000000.0
2009-04-06 01:37:00,89.0,89.015,89.0,89.015,8200000.0
2009-04-06 01:38:00,89.02,89.05,89.02,89.04,65000000.0
2009-04-06 01:39:00,89.03,89.04,89.02,89.035,54600000.0
2009-04-06 01:40:00,89.035,89.04,89.015,89.03,44200000.0
2009-04-06 01:41:00,89.03,89.03,89.025,89.025,5200000.0
2009-04-06 01:42:00,89.02,89.02,89.02,89.02,2600000.0
2009-04-06 01:43:00,89.02,89.02,88.985,88.985,50000000.0
2009-04-06 01:44:00,88.985,88.99,88.95,88.965,74000000.0
2009-04-06 01:45:00,88.955,88.965,88.945,88.95,38200000.0
2009-04-06 01:46:00,88.95,88.96,88.945,88.955,34000000.0
2009-04-06 01:47:00,88.955,89.005,88.955,88.985,142400000.0
2009-04-06 01:48:00,88.975,88.985,88.965,88.98,136400000.0
2009-04-06 01:49:00,88.98,88.995,88.97,88.98,144400000.0
2009-04-06 01:50:00,88.98,89.04,88.98,89.03,208200000.0
2009-04-06 01:51:00,89.03,89.035,89.0,89.025,96200000.0
2009-04-06 01:52:00,89.025,89.075,89.025,89.035,133000000.0
2009-04-06 01:53:00,89.04,89.04,89.02,89.035,69200000.0
2009-04-06 01:54:00,89.035,89.07,89.035,89.06,63600000.0
2009-04-06 01:55:00,89.06,89.07,89.06,89.065,88400000.0
2009-04-06 01:56:00,89.07,89.12,89.065,89.1,178200000.0
2009-04-06 01:57:00,89.1,89.145,89.085,89.14,128000000.0
2009-04-06 01:58:00,89.135,89.2,89.135,89.18,156000000.0
2009-04-06 01:59:00,89.175,89.21,89.145,89.145,262600000.0
2009-04-06 02:00:00,89.145,89.155,89.1,89.115,299800000.0
2009-04-06 02:01:00,89.125,89.16,89.105,89.155,140200000.0
2009-04-06 02:02:00,89.175,89.28,89.16,89.25,323400000.0
2009-04-06 02:03:00,89.24,89.305,89.24,89.29,141600000.0
2009-04-06 02:04:00,89.285,89.285,89.205,89.205,368800000.0
2009-04-06 02:05:00,89.21,89.245,89.19,89.245,257000000.0
2009-04-06 02:06:00,89.24,89.29,89.23,89.28,243800000.0
2009-04-06 02:07:00,89.28,89.28,89.25,89.25,83000000.0
2009-04-06 02:08:00,89.25,89.255,89.225,89.235,188800000.0
2009-04-06 02:09:00,89.24,89.27,89.235,89.27,77600000.0
2009-04-06 02:10:00,89.27,89.34,89.27,89.3,178600000.0
2009-04-06 02:11:00,89.3,89.36,89.3,89.345,170600000.0
2009-04-06 02:12:00,89.345,89.345,89.315,89.33,121800000.0
2009-04-06 02:13:00,89.33,89.33,89.315,89.325,23400000.0
2009-04-06 02:14:00,89.305,89.31,89.29,89.295,107800000.0
2009-04-06 02:15:00,89.3,89.31,89.285,89.285,95800000.0
2009-04-06 02:16:00,89.285,89.285,89.23,89.25,118600000.0
2009-04-06 02:17:00,89.255,89.255,89.23,89.23,43200000.0
2009-04-06 02:18:00,89.225,89.27,89.22,89.255,80200000.0
2009-04-06 02:19:00,89.25,89.265,89.23,89.23,98400000.0
2009-04-06 02:20:00,89.225,89.24,89.215,89.235,359800000.0
2009-04-06 02:21:00,89.24,89.26,89.235,89.25,67600000.0
2009-04-06 02:22:00,89.25,89.285,89.245,89.245,137000000.0
2009-04-06 02:23:00,89.245,89.26,89.24,89.25,46800000.0
2009-04-06 02:24:00,89.25,89.255,89.24,89.24,75400000.0
2009-04-06 02:25:00,89.245,89.25,89.225,89.23,81200000.0
2009-04-06 02:26:00,89.22,89.225,89.21,89.22,78000000.0
2009-04-06 02:27:00,89.215,89.235,89.215,89.235,118200000.0
2009-04-06 02:28:00,89.235,89.235,89.22,89.23,22800000.0
2009-04-06 02:29:00,89.225,89.225,89.195,89.2,102400000.0
2009-04-06 02:30:00,89.2,89.215,89.185,89.19,85800000.0
2009-04-06 02:31:00,89.185,89.205,89.185,89.2,31200000.0
2009-04-06 02:32:00,89.2,89.2,89.175,89.175,31200000.0
2009-04-06 02:33:00,89.17,89.195,89.17,89.185,75400000.0
2009-04-06 02:34:00,89.19,89.2,89.18,89.18,78000000.0
2009-04-06 02:35:00,89.185,89.19,89.11,89.145,129200000.0
2009-04-06 02:36:00,89.14,89.15,89.12,89.145,44800000.0
2009-04-06 02:37:00,89.14,89.18,89.14,89.17,40600000.0
2009-04-06 02:38:00,89.175,89.2,89.165,89.19,52000000.0
2009-04-06 02:39:00,89.2,89.205,89.19,89.195,53600000.0
2009-04-06 02:40:00,89.19,89.205,89.19,89.2,41600000.0
2009-04-06 02:41:00,89.2,89.2,89.195,89.195,10400000.0
2009-04-06 02:42:00,89.19,89.195,89.14,89.145,158800000.0
2009-04-06 02:43:00,89.14,89.225,89.14,89.195,253400000.0
2009-04-06 02:44:00,89.195,89.25,89.195,89.24,150800000.0
2009-04-06 02:45:00,89.24,89.24,89.195,89.21,194800000.0
2009-04-06 02:46:00,89.21,89.22,89.19,89.195,176600000.0
2009-04-06 02:47:00,89.195,89.21,89.195,89.21,46800000.0
2009-04-06 02:48:00,89.21,89.21,89.195,89.2,59800000.0
2009-04-06 02:49:00,89.205,89.21,89.19,89.205,95200000.0
2009-04-06 02:50:00,89.21,89.22,89.205,89.21,28600000.0
2009-04-06 02:51:00,89.215,89.23,89.21,89.225,31200000.0
2009-04-06 02:52:00,89.22,89.225,89.205,89.22,44200000.0
2009-04-06 02:53:00,89.21,89.235,89.205,89.235,72800000.0
2009-04-06 02:54:00,89.24,89.275,89.24,89.275,170000000.0
2009-04-06 02:55:00,89.28,89.28,89.25,89.26,241600000.0
2009-04-06 02:56:00,89.26,89.28,89.255,89.28,109200000.0
2009-04-06 02:57:00,89.28,89.305,89.275,89.29,80600000.0
2009-04-06 02:58:00,89.295,89.345,89.295,89.335,164400000.0
2009-04-06 02:59:00,89.34,89.425,89.34,89.415,156600000.0
2009-04-06 03:00:00,89.42,89.42,89.39,89.39,46800000.0
2009-04-06 03:01:00,89.385,89.465,89.375,89.465,135200000.0
2009-04-06 03:02:00,89.465,89.515,89.45,89.465,271600000.0
2009-04-06 03:03:00,89.475,89.49,89.455,89.465,140400000.0
2009-04-06 03:04:00,89.46,89.46,89.43,89.43,101400000.0
2009-04-06 03:05:00,89.435,89.44,89.4,89.41,81200000.0
2009-04-06 03:06:00,89.41,89.43,89.4,89.42,92600000.0
2009-04-06 03:07:00,89.435,89.445,89.43,89.445,62400000.0
2009-04-06 03:08:00,89.455,89.475,89.45,89.455,134600000.0
2009-04-06 03:09:00,89.465,89.47,89.455,89.465,44200000.0
2009-04-06 03:10:00,89.46,89.49,89.46,89.465,93200000.0
2009-04-06 03:11:00,89.465,89.495,89.465,89.485,62600000.0
2009-04-06 03:12:00,89.485,89.495,89.47,89.48,218200000.0
2009-04-06 03:13:00,89.48,89.555,89.475,89.555,161800000.0
2009-04-06 03:14:00,89.56,89.595,89.55,89.57,155200000.0
2009-04-06 03:15:00,89.565,89.565,89.54,89.55,214400000.0
2009-04-06 03:16:00,89.555,89.555,89.505,89.52,477000000.0
2009-04-06 03:17:00,89.52,89.53,89.49,89.49,301400000.0
2009-04-06 03:18:00,89.49,89.53,89.475,89.525,273600000.0
2009-04-06 03:19:00,89.525,89.545,89.52,89.52,225400000.0
2009-04-06 03:20:00,89.52,89.525,89.505,89.515,87600000.0
2009-04-06 03:21:00,89.52,89.52,89.495,89.515,139000000.0
2009-04-06 03:22:00,89.515,89.57,89.51,89.555,149800000.0
2009-04-06 03:23:00,89.555,89.57,89.55,89.55,110000000.0
2009-04-06 03:24:00,89.56,89.61,89.55,89.61,150400000.0
2009-04-06 03:25:00,89.605,89.63,89.6,89.615,129800000.0
2009-04-06 03:26:00,89.63,89.64,89.61,89.63,87000000.0
2009-04-06 03:27:00,89.63,89.675,89.62,89.675,102000000.0
2009-04-06 03:28:00,89.68,89.685,89.64,89.66,127200000.0
2009-04-06 03:29:00,89.67,89.67,89.65,89.66,99000000.0
2009-04-06 03:30:00,89.67,89.68,89.655,89.675,145000000.0
2009-04-06 03:31:00,89.675,89.675,89.66,89.665,91000000.0
2009-04-06 03:32:00,89.67,89.695,89.66,89.67,75400000.0
2009-04-06 03:33:00,89.665,89.69,89.655,89.675,238400000.0
2009-04-06 03:34:00,89.675,89.69,89.61,89.63,386600000.0
2009-04-06 03:35:00,89.63,89.66,89.62,89.63,384600000.0
2009-04-06 03:36:00,89.625,89.625,89.54,89.54,676800000.0
2009-04-06 03:37:00,89.54,89.56,89.49,89.49,334200000.0
2009-04-06 03:38:00,89.5,89.565,89.5,89.56,51000000.0
2009-04-06 03:39:00,89.555,89.6,89.55,89.585,120800000.0
2009-04-06 03:40:00,89.58,89.585,89.545,89.56,293800000.0
2009-04-06 03:41:00,89.55,89.57,89.545,89.545,181000000.0
2009-04-06 03:42:00,89.545,89.55,89.5,89.505,78200000.0
2009-04-06 03:43:00,89.495,89.525,89.495,89.505,178400000.0
2009-04-06 03:44:00,89.51,89.53,89.51,89.52,224200000.0
2009-04-06 03:45:00,89.53,89.54,89.52,89.535,120400000.0
2009-04-06 03:46:00,89.535,89.55,89.525,89.545,97600000.0
2009-04-06 03:47:00,89.545,89.575,89.535,89.54,108400000.0
2009-04-06 03:48:00,89.54,89.565,89.535,89.535,117800000.0
2009-04-06 03:49:00,89.525,89.545,89.515,89.515,98400000.0
2009-04-06 03:50:00,89.525,89.535,89.51,89.53,115000000.0
2009-04-06 03:51:00,89.53,89.54,89.51,89.51,238800000.0
2009-04-06 03:52:00,89.515,89.52,89.5,89.5,125200000.0
2009-04-06 03:53:00,89.495,89.495,89.475,89.475,284200000.0
2009-04-06 03:54:00,89.475,89.5,89.475,89.48,118200000.0
2009-04-06 03:55:00,89.495,89.495,89.43,89.44,279000000.0
2009-04-06 03:56:00,89.44,89.485,89.44,89.455,109800000.0
2009-04-06 03:57:00,89.465,89.465,89.445,89.46,102800000.0
2009-04-06 03:58:00,89.465,89.48,89.42,89.43,235800000.0
2009-04-06 03:59:00,89.43,89.435,89.41,89.42,187600000.0
2009-04-06 04:00:00,89.42,89.42,89.41,89.415,60200000.0
2009-04-06 04:01:00,89.415,89.415,89.4,89.41,96000000.0
2009-04-06 04:02:00,89.43,89.445,89.43,89.44,66800000.0
2009-04-06 04:03:00,89.44,89.465,89.44,89.46,101200000.0
2009-04-06 04:04:00,89.46,89.51,89.46,89.505,188400000.0
2009-04-06 04:05:00,89.505,89.515,89.495,89.515,95400000.0
2009-04-06 04:06:00,89.52,89.525,89.515,89.52,44200000.0
2009-04-06 04:07:00,89.52,89.565,89.515,89.555,219000000.0
2009-04-06 04:08:00,89.54,89.57,89.535,89.545,207400000.0
2009-04-06 04:09:00,89.545,89.56,89.53,89.535,195800000.0
2009-04-06 04:10:00,89.54,89.575,89.535,89.565,171600000.0
2009-04-06 04:11:00,89.575,89.595,89.54,89.545,124400000.0
2009-04-06 04:12:00,89.54,89.595,89.54,89.585,69400000.0
2009-04-06 04:13:00,89.585,89.6,89.58,89.58,127600000.0
2009-04-06 04:14:00,89.58,89.58,89.53,89.53,187200000.0
2009-04-06 04:15:00,89.53,89.555,89.53,89.555,231600000.0
2009-04-06 04:16:00,89.555,89.66,89.555,89.65,387800000.0
2009-04-06 04:17:00,89.65,89.665,89.63,89.635,219600000.0
2009-04-06 04:18:00,89.63,89.63,89.62,89.625,126600000.0
2009-04-06 04:19:00,89.625,89.625,89.605,89.605,34600000.0
2009-04-06 04:20:00,89.605,89.605,89.575,89.59,99600000.0
2009-04-06 04:21:00,89.585,89.585,89.52,89.53,214800000.0
2009-04-06 04:22:00,89.525,89.53,89.475,89.48,229600000.0
2009-04-06 04:23:00,89.48,89.635,89.475,89.545,319200000.0
2009-04-06 04:24:00,89.54,89.565,89.535,89.545,153800000.0
2009-04-06 04:25:00,89.545,89.55,89.53,89.53,175800000.0
2009-04-06 04:26:00,89.53,89.575,89.53,89.56,253400000.0
2009-04-06 04:27:00,89.56,89.565,89.55,89.555,142400000.0
2009-04-06 04:28:00,89.555,89.575,89.545,89.56,92400000.0
2009-04-06 04:29:00,89.56,89.58,89.555,89.57,187400000.0
2009-04-06 04:30:00,89.575,89.605,89.565,89.575,330200000.0
2009-04-06 04:31:00,89.575,89.575,89.53,89.54,307200000.0
2009-04-06 04:32:00,89.545,89.545,89.525,89.54,217000000.0
2009-04-06 04:33:00,89.545,89.545,89.495,89.52,187600000.0
2009-04-06 04:34:00,89.52,89.545,89.52,89.53,195600000.0
2009-04-06 04:35:00,89.53,89.56,89.525,89.55,69800000.0
2009-04-06 04:36:00,89.55,89.56,89.53,89.535,48200000.0
2009-04-06 04:37:00,89.535,89.565,89.53,89.55,126000000.0
2009-04-06 04:38:00,89.55,89.55,89.53,89.55,92400000.0
2009-04-06 04:39:00,89.56,89.57,89.545,89.55,108200000.0
2009-04-06 04:40:00,89.54,89.565,89.54,89.55,152600000.0
2009-04-06 04:41:00,89.545,89.57,89.54,89.565,163800000.0
2009-04-06 04:42:00,89.56,89.57,89.55,89.555,76800000.0
2009-04-06 04:43:00,89.56,89.575,89.55,89.575,152400000.0
2009-04-06 04:44:00,89.575,89.595,89.575,89.585,139000000.0
2009-04-06 04:45:00,89.59,89.59,89.585,89.585,31200000.0
2009-04-06 04:46:00,89.59,89.59,89.565,89.57,98000000.0
2009-04-06 04:47:00,89.575,89.58,89.565,89.565,65600000.0
2009-04-06 04:48:00,89.575,89.59,89.57,89.58,140200000.0
2009-04-06 04:49:00,89.575,89.58,89.57,89.575,52600000.0
2009-04-06 04:50:00,89.575,89.575,89.545,89.565,166600000.0
2009-04-06 04:51:00,89.565,89.58,89.55,89.57,156200000.0
2009-04-06 04:52:00,89.565,89.565,89.545,89.545,66400000.0
2009-04-06 04:53:00,89.545,89.545,89.54,89.545,11600000.0
2009-04-06 04:54:00,89.55,89.57,89.545,89.555,84600000.0
2009-04-06 04:55:00,89.56,89.57,89.545,89.55,83000000.0
2009-04-06 04:56:00,89.55,89.555,89.545,89.55,41200000.0
2009-04-06 04:57:00,89.55,89.555,89.545,89.55,62000000.0
2009-04-06 04:58:00,89.55,89.575,89.545,89.55,133200000.0
2009-04-06 04:59:00,89.55,89.57,89.515,89.525,197600000.0
2009-04-06 05:00:00,89.535,89.565,89.535,89.54,74400000.0
2009-04-06 05:01:00,89.54,89.59,89.54,89.59,92400000.0
2009-04-06 05:02:00,89.585,89.585,89.56,89.565,28600000.0
2009-04-06 05:03:00,89.56,89.56,89.56,89.56,4200000.0
2009-04-06 05:04:00,89.565,89.565,89.565,89.565,22000000.0
2009-04-06 05:05:00,89.565,89.565,89.565,89.565,19400000.0
2009-04-06 05:06:00,89.57,89.595,89.55,89.59,92000000.0
2009-04-06 05:07:00,89.59,89.59,89.585,89.585,13600000.0
2009-04-06 05:08:00,89.6,89.615,89.59,89.6,61600000.0
2009-04-06 05:09:00,89.605,89.615,89.6,89.615,43400000.0
2009-04-06 05:10:00,89.615,89.615,89.6,89.605,51000000.0
2009-04-06 05:11:00,89.605,89.615,89.605,89.605,109200000.0
2009-04-06 05:12:00,89.6,89.61,89.595,89.605,54200000.0
2009-04-06 05:13:00,89.59,89.595,89.59,89.595,27000000.0
2009-04-06 05:14:00,89.595,89.605,89.58,89.59,95400000.0
2009-04-06 05:15:00,89.59,89.595,89.58,89.58,59800000.0
2009-04-06 05:16:00,89.585,89.59,89.585,89.585,12000000.0
2009-04-06 05:17:00,89.585,89.585,89.575,89.575,7800000.0
2009-04-06 05:18:00,89.575,89.575,89.565,89.575,12000000.0
2009-04-06 05:19:00,89.57,89.57,89.57,89.57,14600000.0
2009-04-06 05:20:00,89.58,89.58,89.57,89.57,23400000.0
2009-04-06 05:21:00,89.575,89.58,89.575,89.58,38600000.0
2009-04-06 05:22:00,89.58,89.595,89.58,89.585,54800000.0
2009-04-06 05:23:00,89.59,89.59,89.575,89.585,54600000.0
2009-04-06 05:24:00,89.59,89.63,89.59,89.615,79200000.0
2009-04-06 05:25:00,89.63,89.63,89.6,89.615,110600000.0
2009-04-06 05:26:00,89.61,89.645,89.605,89.635,84000000.0
2009-04-06 05:27:00,89.64,89.69,89.64,89.685,146800000.0
2009-04-06 05:28:00,89.675,89.69,89.67,89.685,99400000.0
2009-04-06 05:29:00,89.69,89.705,89.68,89.705,81400000.0
2009-04-06 05:30:00,89.71,89.715,89.68,89.69,61800000.0
2009-04-06 05:31:00,89.695,89.71,89.685,89.695,49200000.0
2009-04-06 05:32:00,89.69,89.74,89.685,89.74,151600000.0
2009-04-06 05:33:00,89.735,89.74,89.72,89.74,43000000.0
2009-04-06 05:34:00,89.735,89.735,89.705,89.705,46400000.0
2009-04-06 05:35:00,89.695,89.7,89.67,89.67,87800000.0
2009-04-06 05:36:00,89.665,89.685,89.625,89.635,167600000.0
2009-04-06 05:37:00,89.635,89.675,89.63,89.65,122400000.0
2009-04-06 05:38:00,89.655,89.655,89.64,89.645,128600000.0
2009-04-06 05:39:00,89.645,89.645,89.63,89.63,122800000.0
2009-04-06 05:40:00,89.65,89.66,89.62,89.62,174600000.0
2009-04-06 05:41:00,89.62,89.62,89.59,89.59,152000000.0
2009-04-06 05:42:00,89.6,89.6,89.595,89.6,44600000.0
2009-04-06 05:43:00,89.6,89.625,89.595,89.62,114000000.0
2009-04-06 05:44:00,89.62,89.62,89.62,89.62,15600000.0
2009-04-06 05:45:00,89.615,89.65,89.615,89.635,207000000.0
2009-04-06 05:46:00,89.635,89.635,89.6,89.6,224800000.0
2009-04-06 05:47:00,89.615,89.615,89.6,89.6,26400000.0
2009-04-06 05:48:00,89.6,89.62,89.595,89.605,72800000.0
2009-04-06 05:49:00,89.62,89.62,89.585,89.595,142200000.0
2009-04-06 05:50:00,89.605,89.62,89.595,89.615,230800000.0
2009-04-06 05:51:00,89.615,89.62,89.605,89.62,225000000.0
2009-04-06 05:52:00,89.62,89.64,89.615,89.635,122600000.0
2009-04-06 05:53:00,89.625,89.625,89.575,89.58,157200000.0
2009-04-06 05:54:00,89.58,89.595,89.57,89.58,70400000.0
2009-04-06 05:55:00,89.575,89.585,89.565,89.585,89800000.0
2009-04-06 05:56:00,89.585,89.605,89.585,89.605,10800000.0
2009-04-06 05:57:00,89.605,89.61,89.595,89.595,39200000.0
2009-04-06 05:58:00,89.59,89.615,89.57,89.61,62000000.0
2009-04-06 05:59:00,89.605,89.605,89.6,89.6,25600000.0
2009-04-06 06:00:00,89.605,89.61,89.565,89.565,141800000.0
2009-04-06 06:01:00,89.56,89.56,89.525,89.535,70800000.0
2009-04-06 06:02:00,89.53,89.545,89.525,89.535,65600000.0
2009-04-06 06:03:00,89.53,89.545,89.51,89.535,114800000.0
2009-04-06 06:04:00,89.545,89.625,89.545,89.61,192600000.0
2009-04-06 06:05:00,89.6,89.615,89.595,89.6,162600000.0
2009-04-06 06:06:00,89.6,89.6,89.56,89.57,190600000.0
2009-04-06 06:07:00,89.565,89.575,89.565,89.575,82800000.0
2009-04-06 06:08:00,89.58,89.585,89.575,89.58,123000000.0
2009-04-06 06:09:00,89.585,89.595,89.56,89.56,87800000.0
2009-04-06 06:10:00,89.565,89.575,89.565,89.575,10400000.0
2009-04-06 06:11:00,89.575,89.58,89.56,89.565,38800000.0
2009-04-06 06:12:00,89.565,89.57,89.555,89.565,74200000.0
2009-04-06 06:13:00,89.56,89.565,89.555,89.555,31600000.0
2009-04-06 06:14:00,89.56,89.56,89.55,89.55,43000000.0
2009-04-06 06:15:00,89.55,89.55,89.55,89.55,13600000.0
2009-04-06 06:16:00,89.56,89.56,89.555,89.555,18600000.0
2009-04-06 06:17:00,89.528,89.533,89.504,89.517,237600000.0
2009-04-06 06:18:00,89.56,89.56,89.555,89.56,13000000.0
2009-04-06 06:19:00,89.555,89.57,89.555,89.57,10400000.0
2009-04-06 06:20:00,89.57,89.595,89.57,89.595,51400000.0
2009-04-06 06:21:00,89.59,89.59,89.58,89.585,66600000.0
2009-04-06 06:22:00,89.59,89.595,89.585,89.59,22400000.0
2009-04-06 06:23:00,89.55,89.562,89.542,89.545,281600000.0
2009-04-06 06:24:00,89.595,89.605,89.59,89.605,32800000.0
2009-04-06 06:25:00,89.6,89.6,89.575,89.59,122400000.0
2009-04-06 06:26:00,89.59,89.61,89.59,89.6,78600000.0
2009-04-06 06:27:00,89.605,89.64,89.605,89.615,72200000.0
2009-04-06 06:28:00,89.63,89.665,89.63,89.66,34400000.0
2009-04-06 06:29:00,89.66,89.665,89.65,89.66,30200000.0
2009-04-06 06:30:00,89.665,89.675,89.65,89.665,110400000.0
2009-04-06 06:31:00,89.66,89.675,89.66,89.675,55200000.0
2009-04-06 06:32:00,89.675,89.695,89.67,89.685,64000000.0
2009-04-06 06:33:00,89.695,89.7,89.67,89.67,66000000.0
2009-04-06 06:34:00,89.67,89.675,89.67,89.675,87800000.0
2009-04-06 06:35:00,89.68,89.68,89.645,89.645,61400000.0
2009-04-06 06:36:00,89.645,89.65,89.625,89.625,105600000.0
2009-04-06 06:37:00,89.62,89.62,89.585,89.595,78000000.0
2009-04-06 06:38:00,89.595,89.605,89.585,89.59,66000000.0
2009-04-06 06:39:00,89.57,89.575,89.55,89.57,168000000.0
2009-04-06 06:40:00,89.575,89.58,89.56,89.565,51800000.0
2009-04-06 06:41:00,89.565,89.575,89.56,89.565,67200000.0
2009-04-06 06:42:00,89.57,89.58,89.565,89.575,73200000.0
2009-04-06 06:43:00,89.575,89.585,89.575,89.58,64000000.0
2009-04-06 06:44:00,89.585,89.585,89.57,89.575,87200000.0
2009-04-06 06:45:00,89.575,89.595,89.56,89.56,126400000.0
2009-04-06 06:46:00,89.565,89.58,89.555,89.555,70600000.0
2009-04-06 06:47:00,89.55,89.555,89.53,89.54,157000000.0
2009-04-06 06:48:00,89.54,89.545,89.535,89.545,22800000.0
2009-04-06 06:49:00,89.545,89.555,89.51,89.515,263000000.0
2009-04-06 06:50:00,89.515,89.53,89.515,89.52,117600000.0
2009-04-06 06:51:00,89.535,89.545,89.525,89.535,81800000.0
2009-04-06 06:52:00,89.54,89.58,89.54,89.565,94000000.0
2009-04-06 06:53:00,89.56,89.56,89.535,89.535,90800000.0
2009-04-06 06:54:00,89.54,89.54,89.505,89.515,211800000.0
2009-04-06 06:55:00,89.515,89.52,89.49,89.505,212000000.0
2009-04-06 06:56:00,89.5,89.52,89.495,89.5,86000000.0
2009-04-06 06:57:00,89.505,89.505,89.485,89.5,41800000.0
2009-04-06 06:58:00,89.51,89.51,89.49,89.5,72000000.0
2009-04-06 06:59:00,89.49,89.51,89.49,89.5,157400000.0
2009-04-06 07:00:00,89.5,89.505,89.485,89.495,88000000.0
2009-04-06 07:01:00,89.495,89.525,89.495,89.515,55800000.0
2009-04-06 07:02:00,89.515,89.52,89.495,89.495,33800000.0
2009-04-06 07:03:00,89.5,89.515,89.495,89.51,44200000.0
2009-04-06 07:04:00,89.51,89.51,89.495,89.495,39000000.0
2009-04-06 07:05:00,89.5,89.5,89.495,89.495,13000000.0
2009-04-06 07:06:00,89.5,89.5,89.49,89.5,49400000.0
2009-04-06 07:07:00,89.495,89.495,89.48,89.48,26400000.0
2009-04-06 07:08:00,89.485,89.5,89.465,89.475,86000000.0
2009-04-06 07:09:00,89.47,89.47,89.43,89.445,177800000.0
2009-04-06 07:10:00,89.44,89.44,89.41,89.41,96200000.0
2009-04-06 07:11:00,89.405,89.425,89.405,89.415,87000000.0
2009-04-06 07:12:00,89.41,89.425,89.4,89.41,170600000.0
2009-04-06 07:13:00,89.41,89.41,89.385,89.385,73800000.0
2009-04-06 07:14:00,89.395,89.425,89.385,89.405,88000000.0
2009-04-06 07:15:00,89.405,89.455,89.405,89.45,78600000.0
2009-04-06 07:16:00,89.45,89.46,89.44,89.445,39000000.0
2009-04-06 07:17:00,89.44,89.44,89.405,89.42,117200000.0
2009-04-06 07:18:00,89.42,89.425,89.4,89.415,127000000.0
2009-04-06 07:19:00,89.41,89.435,89.41,89.425,84200000.0
2009-04-06 07:20:00,89.425,89.445,89.425,89.44,96600000.0
2009-04-06 07:21:00,89.44,89.46,89.44,89.46,103800000.0
2009-04-06 07:22:00,89.455,89.48,89.455,89.47,30600000.0
2009-04-06 07:23:00,89.47,89.495,89.46,89.485,35000000.0
2009-04-06 07:24:00,89.48,89.49,89.425,89.455,116200000.0
2009-04-06 07:25:00,89.46,89.5,89.455,89.48,92200000.0
2009-04-06 07:26:00,89.48,89.51,89.47,89.51,108800000.0
2009-04-06 07:27:00,89.51,89.54,89.51,89.52,100600000.0
2009-04-06 07:28:00,89.52,89.525,89.5,89.5,203800000.0
2009-04-06 07:29:00,89.5,89.51,89.495,89.51,189600000.0
2009-04-06 07:30:00,89.51,89.535,89.505,89.51,161200000.0
2009-04-06 07:31:00,89.505,89.505,89.465,89.485,263200000.0
2009-04-06 07:32:00,89.485,89.485,89.465,89.48,134600000.0
2009-04-06 07:33:00,89.48,89.48,89.435,89.44,135800000.0
2009-04-06 07:34:00,89.44,89.445,89.43,89.445,266600000.0
2009-04-06 07:35:00,89.45,89.47,89.435,89.465,346400000.0
2009-04-06 07:36:00,89.47,89.47,89.455,89.455,129200000.0
2009-04-06 07:37:00,89.455,89.465,89.455,89.46,46600000.0
2009-04-06 07:38:00,89.465,89.475,89.45,89.475,77000000.0
2009-04-06 07:39:00,89.475,89.475,89.46,89.46,89600000.0
2009-04-06 07:40:00,89.46,89.47,89.46,89.465,37200000.0
2009-04-06 07:41:00,89.485,89.51,89.475,89.505,136600000.0
2009-04-06 07:42:00,89.5,89.51,89.49,89.49,24800000.0
2009-04-06 07:43:00,89.49,89.505,89.48,89.48,81000000.0
2009-04-06 07:44:00,89.475,89.485,89.42,89.465,326000000.0
2009-04-06 07:45:00,89.48,89.48,89.43,89.43,241200000.0
2009-04-06 07:46:00,89.43,89.44,89.4,89.425,299600000.0
2009-04-06 07:47:00,89.425,89.44,89.4,89.405,368000000.0
2009-04-06 07:48:00,89.395,89.4,89.38,89.4,183200000.0
2009-04-06 07:49:00,89.405,89.405,89.38,89.4,53000000.0
2009-04-06 07:50:00,89.41,89.41,89.38,89.39,151200000.0
2009-04-06 07:51:00,89.39,89.415,89.385,89.415,71600000.0
2009-04-06 07:52:00,89.42,89.42,89.41,89.415,31200000.0
2009-04-06 07:53:00,89.415,89.45,89.41,89.445,235800000.0
2009-04-06 07:54:00,89.445,89.445,89.4,89.4,48800000.0
2009-04-06 07:55:00,89.4,89.4,89.395,89.4,43200000.0
2009-04-06 07:56:00,89.395,89.405,89.395,89.405,18600000.0
2009-04-06 07:57:00,89.405,89.405,89.39,89.395,53400000.0
2009-04-06 07:58:00,89.385,89.385,89.37,89.37,46200000.0
2009-04-06 07:59:00,89.37,89.385,89.355,89.38,87200000.0
2009-04-06 08:00:00,89.38,89.4,89.375,89.385,103600000.0
2009-04-06 08:01:00,89.385,89.39,89.365,89.39,247200000.0
2009-04-06 08:02:00,89.39,89.41,89.375,89.405,112000000.0
2009-04-06 08:03:00,89.405,89.405,89.355,89.355,254400000.0
2009-04-06 08:04:00,89.35,89.39,89.35,89.38,323800000.0
2009-04-06 08:05:00,89.38,89.42,89.37,89.405,113200000.0
2009-04-06 08:06:00,89.4,89.415,89.37,89.37,134600000.0
2009-04-06 08:07:00,89.37,89.405,89.37,89.4,115200000.0
2009-04-06 08:08:00,89.405,89.405,89.365,89.375,243400000.0
2009-04-06 08:09:00,89.375,89.375,89.365,89.365,69200000.0
2009-04-06 08:10:00,89.365,89.395,89.36,89.385,192200000.0
2009-04-06 08:11:00,89.385,89.405,89.385,89.405,116000000.0
2009-04-06 08:12:00,89.405,89.415,89.395,89.405,52200000.0
2009-04-06 08:13:00,89.41,89.46,89.41,89.455,92600000.0
2009-04-06 08:14:00,89.46,89.485,89.445,89.48,148000000.0
2009-04-06 08:15:00,89.48,89.49,89.465,89.47,186600000.0
2009-04-06 08:16:00,89.47,89.475,89.455,89.475,63400000.0
2009-04-06 08:17:00,89.475,89.475,89.46,89.475,63800000.0
2009-04-06 08:18:00,89.485,89.485,89.46,89.465,156000000.0
2009-04-06 08:19:00,89.465,89.48,89.465,89.47,72000000.0
2009-04-06 08:20:00,89.475,89.535,89.475,89.515,231400000.0
2009-04-06 08:21:00,89.515,89.52,89.475,89.49,163400000.0
2009-04-06 08:22:00,89.48,89.5,89.48,89.485,124800000.0
2009-04-06 08:23:00,89.49,89.495,89.46,89.465,133800000.0
2009-04-06 08:24:00,89.475,89.475,89.41,89.41,154400000.0
2009-04-06 08:25:00,89.415,89.425,89.38,89.4,287600000.0
2009-04-06 08:26:00,89.4,89.455,89.4,89.44,146000000.0
2009-04-06 08:27:00,89.445,89.445,89.41,89.425,83400000.0
2009-04-06 08:28:00,89.42,89.425,89.345,89.36,265200000.0
2009-04-06 08:29:00,89.36,89.395,89.36,89.37,142800000.0
2009-04-06 08:30:00,89.375,89.43,89.37,89.415,226400000.0
2009-04-06 08:31:00,89.415,89.435,89.38,89.385,140600000.0
2009-04-06 08:32:00,89.395,89.41,89.39,89.405,72800000.0
2009-04-06 08:33:00,89.4,89.435,89.4,89.42,76200000.0
2009-04-06 08:34:00,89.42,89.43,89.325,89.34,159200000.0
2009-04-06 08:35:00,89.34,89.38,89.32,89.34,263400000.0
2009-04-06 08:36:00,89.345,89.355,89.305,89.33,463800000.0
2009-04-06 08:37:00,89.33,89.375,89.33,89.375,192400000.0
2009-04-06 08:38:00,89.365,89.4,89.36,89.38,154800000.0
2009-04-06 08:39:00,89.38,89.4,89.345,89.385,312000000.0
2009-04-06 08:40:00,89.4,89.42,89.37,89.405,417800000.0
2009-04-06 08:41:00,89.42,89.535,89.42,89.475,479200000.0
2009-04-06 08:42:00,89.485,89.485,89.45,89.455,284200000.0
2009-04-06 08:43:00,89.455,89.47,89.43,89.47,300800000.0
2009-04-06 08:44:00,89.475,89.555,89.475,89.52,334200000.0
2009-04-06 08:45:00,89.54,89.61,89.54,89.59,398700000.0
2009-04-06 08:46:00,89.59,89.595,89.535,89.545,148800000.0
2009-04-06 08:47:00,89.545,89.55,89.515,89.54,354200000.0
2009-04-06 08:48:00,89.545,89.66,89.54,89.645,305200000.0
2009-04-06 08:49:00,89.645,89.66,89.61,89.615,235200000.0
2009-04-06 08:50:00,89.615,89.63,89.595,89.595,196800000.0
2009-04-06 08:51:00,89.59,89.595,89.545,89.55,424200000.0
2009-04-06 08:52:00,89.54,89.545,89.5,89.5,218600000.0
2009-04-06 08:53:00,89.505,89.52,89.475,89.5,324400000.0
2009-04-06 08:54:00,89.505,89.51,89.47,89.495,423800000.0
2009-04-06 08:55:00,89.495,89.505,89.455,89.455,361800000.0
2009-04-06 08:56:00,89.455,89.5,89.44,89.5,417400000.0
2009-04-06 08:57:00,89.5,89.5,89.445,89.445,265000000.0
2009-04-06 08:58:00,89.445,89.465,89.445,89.465,342200000.0
2009-04-06 08:59:00,89.465,89.54,89.465,89.54,258200000.0
2009-04-06 09:00:00,89.545,89.545,89.515,89.52,270200000.0
2009-04-06 09:01:00,89.525,89.57,89.52,89.535,211600000.0
2009-04-06 09:02:00,89.545,89.575,89.51,89.525,401600000.0
2009-04-06 09:03:00,89.52,89.565,89.52,89.56,368000000.0
2009-04-06 09:04:00,89.565,89.59,89.55,89.56,329600000.0
2009-04-06 09:05:00,89.56,89.57,89.5,89.535,243200000.0
2009-04-06 09:06:00,89.53,89.59,89.53,89.57,346600000.0
2009-04-06 09:07:00,89.57,89.61,89.57,89.58,250200000.0
2009-04-06 09:08:00,89.58,89.58,89.56,89.56,242600000.0
2009-04-06 09:09:00,89.555,89.565,89.53,89.54,283400000.0
2009-04-06 09:10:00,89.535,89.555,89.505,89.54,329399999.0
2009-04-06 09:11:00,89.54,89.555,89.46,89.465,386600000.0
2009-04-06 09:12:00,89.47,89.51,89.455,89.505,284200000.0
2009-04-06 09:13:00,89.51,89.51,89.465,89.47,231800000.0
2009-04-06 09:14:00,89.47,89.475,89.415,89.415,369200000.0
2009-04-06 09:15:00,89.42,89.425,89.38,89.39,312000000.0
2009-04-06 09:16:00,89.39,89.42,89.345,89.42,227600000.0
2009-04-06 09:17:00,89.42,89.505,89.42,89.485,414400000.0
2009-04-06 09:18:00,89.49,89.53,89.48,89.51,313800000.0
2009-04-06 09:19:00,89.51,89.57,89.495,89.545,268800000.0
2009-04-06 09:20:00,89.545,89.57,89.525,89.535,415600000.0
2009-04-06 09:21:00,89.53,89.56,89.475,89.495,313200000.0
2009-04-06 09:22:00,89.495,89.54,89.475,89.535,365400000.0
2009-04-06 09:23:00,89.54,89.54,89.47,89.48,262400000.0
2009-04-06 09:24:00,89.48,89.515,89.47,89.505,336200000.0
2009-04-06 09:25:00,89.505,89.51,89.455,89.48,415600000.0
2009-04-06 09:26:00,89.485,89.505,89.47,89.5,383600000.0
2009-04-06 09:27:00,89.5,89.51,89.485,89.485,225800000.0
2009-04-06 09:28:00,89.485,89.525,89.46,89.505,230200000.0
2009-04-06 09:29:00,89.51,89.55,89.505,89.55,195000000.0
2009-04-06 09:30:00,89.545,89.55,89.535,89.55,138800000.0
2009-04-06 09:31:00,89.55,89.55,89.525,89.545,208900000.0
2009-04-06 09:32:00,89.55,89.55,89.505,89.545,252800000.0
2009-04-06 09:33:00,89.565,89.565,89.54,89.545,260200000.0
2009-04-06 09:34:00,89.535,89.565,89.52,89.555,317200000.0
2009-04-06 09:35:00,89.55,89.575,89.515,89.56,343800000.0
2009-04-06 09:36:00,89.55,89.585,89.55,89.56,412600000.0
2009-04-06 09:37:00,89.57,89.605,89.56,89.585,312600000.0
2009-04-06 09:38:00,89.585,89.59,89.555,89.58,278800000.0
2009-04-06 09:39:00,89.58,89.59,89.545,89.57,464000000.0
2009-04-06 09:40:00,89.575,89.585,89.55,89.57,316800000.0
2009-04-06 09:41:00,89.57,89.58,89.555,89.56,239200000.0
2009-04-06 09:42:00,89.56,89.61,89.56,89.58,274200000.0
2009-04-06 09:43:00,89.575,89.585,89.565,89.58,196600000.0
2009-04-06 09:44:00,89.585,89.595,89.485,89.505,326600000.0
2009-04-06 09:45:00,89.505,89.54,89.495,89.535,253000000.0
2009-04-06 09:46:00,89.515,89.54,89.49,89.49,139600000.0
2009-04-06 09:47:00,89.495,89.565,89.495,89.56,270600000.0
2009-04-06 09:48:00,89.555,89.595,89.555,89.57,252400000.0
2009-04-06 09:49:00,89.575,89.595,89.56,89.575,232600000.0
2009-04-06 09:50:00,89.575,89.6,89.575,89.595,170000000.0
2009-04-06 09:51:00,89.585,89.585,89.51,89.54,343600000.0
2009-04-06 09:52:00,89.54,89.565,89.515,89.515,232000000.0
2009-04-06 09:53:00,89.52,89.57,89.52,89.565,307600000.0
2009-04-06 09:54:00,89.555,89.57,89.545,89.55,253800000.0
2009-04-06 09:55:00,89.56,89.6,89.555,89.595,349600000.0
2009-04-06 09:56:00,89.595,89.665,89.595,89.625,385000000.0
2009-04-06 09:57:00,89.625,89.67,89.62,89.655,241200000.0
2009-04-06 09:58:00,89.655,89.665,89.61,89.65,263200000.0
2009-04-06 09:59:00,89.65,89.65,89.63,89.65,214200000.0
2009-04-06 10:00:00,89.65,89.71,89.615,89.685,237400000.0
2009-04-06 10:01:00,89.685,89.695,89.67,89.68,216200000.0
2009-04-06 10:02:00,89.685,89.685,89.62,89.64,319400000.0
2009-04-06 10:03:00,89.64,89.64,89.61,89.615,194000000.0
2009-04-06 10:04:00,89.63,89.705,89.625,89.7,245800000.0
2009-04-06 10:05:00,89.695,89.765,89.69,89.765,264600000.0
2009-04-06 10:06:00,89.765,89.84,89.735,89.84,439400000.0
2009-04-06 10:07:00,89.845,89.9,89.845,89.865,435400000.0
2009-04-06 10:08:00,89.86,89.86,89.825,89.83,388200000.0
2009-04-06 10:09:00,89.83,89.835,89.805,89.805,287400000.0
2009-04-06 10:10:00,89.805,89.83,89.79,89.795,266600000.0
2009-04-06 10:11:00,89.79,89.795,89.69,89.725,259400000.0
2009-04-06 10:12:00,89.715,89.8,89.715,89.79,157800000.0
2009-04-06 10:13:00,89.79,89.8,89.77,89.77,141800000.0
2009-04-06 10:14:00,89.775,89.78,89.725,89.765,276800000.0
2009-04-06 10:15:00,89.765,89.785,89.735,89.78,309400000.0
2009-04-06 10:16:00,89.78,89.78,89.745,89.775,310600000.0
2009-04-06 10:17:00,89.775,89.82,89.775,89.81,265000000.0
2009-04-06 10:18:00,89.815,89.895,89.8,89.875,290400000.0
2009-04-06 10:19:00,89.88,89.925,89.88,89.92,252000000.0
2009-04-06 10:20:00,89.92,89.98,89.915,89.97,348400000.0
2009-04-06 10:21:00,89.97,89.99,89.96,89.96,274000000.0
2009-04-06 10:22:00,89.965,89.975,89.95,89.95,309400000.0
2009-04-06 10:23:00,89.945,89.96,89.92,89.96,147200000.0
2009-04-06 10:24:00,89.95,89.95,89.94,89.945,74800000.0
2009-04-06 10:25:00,89.935,89.94,89.91,89.935,224600000.0
2009-04-06 10:26:00,89.94,89.945,89.91,89.925,460000000.0
2009-04-06 10:27:00,89.92,89.93,89.905,89.925,232600000.0
2009-04-06 10:28:00,89.92,89.93,89.89,89.895,193600000.0
2009-04-06 10:29:00,89.9,89.93,89.885,89.915,366000000.0
2009-04-06 10:30:00,89.91,89.92,89.885,89.895,331800000.0
2009-04-06 10:31:00,89.89,89.9,89.86,89.87,299800000.0
2009-04-06 10:32:00,89.87,89.88,89.81,89.815,322000000.0
2009-04-06 10:33:00,89.81,89.88,89.81,89.875,217600000.0
2009-04-06 10:34:00,89.875,89.955,89.875,89.955,243800000.0
2009-04-06 10:35:00,89.955,89.955,89.915,89.935,236600000.0
2009-04-06 10:36:00,89.94,89.95,89.915,89.94,237000000.0
2009-04-06 10:37:00,89.94,89.98,89.925,89.96,304000000.0
2009-04-06 10:38:00,89.965,89.97,89.93,89.96,223600000.0
2009-04-06 10:39:00,89.96,89.98,89.945,89.95,230000000.0
2009-04-06 10:40:00,89.95,89.955,89.9,89.9,198000000.0
2009-04-06 10:41:00,89.895,89.895,89.855,89.86,220000000.0
2009-04-06 10:42:00,89.86,89.875,89.84,89.875,210600000.0
2009-04-06 10:43:00,89.865,89.895,89.855,89.885,155200000.0
2009-04-06 10:44:00,89.89,89.895,89.88,89.885,131200000.0
2009-04-06 10:45:00,89.885,89.905,89.875,89.9,187600000.0
2009-04-06 10:46:00,89.9,89.905,89.86,89.88,151600000.0
2009-04-06 10:47:00,89.885,89.89,89.86,89.86,192400000.0
2009-04-06 10:48:00,89.865,89.87,89.83,89.835,405000000.0
2009-04-06 10:49:00,89.84,89.855,89.8,89.8,305600000.0
2009-04-06 10:50:00,89.8,89.86,89.8,89.85,237800000.0
2009-04-06 10:51:00,89.85,89.89,89.85,89.885,312800000.0
2009-04-06 10:52:00,89.885,89.9,89.845,89.85,315400000.0
2009-04-06 10:53:00,89.855,89.87,89.835,89.86,202200000.0
2009-04-06 10:54:00,89.855,89.87,89.85,89.87,399000000.0
2009-04-06 10:55:00,89.865,89.88,89.81,89.815,246000000.0
2009-04-06 10:56:00,89.815,89.825,89.795,89.825,326800000.0
2009-04-06 10:57:00,89.825,89.855,89.815,89.855,140000000.0
2009-04-06 10:58:00,89.85,89.875,89.85,89.86,113800000.0
2009-04-06 10:59:00,89.86,89.885,89.85,89.86,167200000.0
2009-04-06 11:00:00,89.87,89.89,89.845,89.865,226800000.0
2009-04-06 11:01:00,89.865,89.875,89.81,89.815,339600000.0
2009-04-06 11:02:00,89.82,89.825,89.8,89.8,325200000.0
2009-04-06 11:03:00,89.8,89.855,89.8,89.85,224400000.0
2009-04-06 11:04:00,89.82,89.83,89.81,89.83,391600000.0
2009-04-06 11:05:00,89.83,89.84,89.82,89.835,293400000.0
2009-04-06 11:06:00,89.835,89.85,89.835,89.84,187200000.0
2009-04-06 11:07:00,89.835,89.845,89.835,89.835,44600000.0
2009-04-06 11:08:00,89.84,89.845,89.825,89.835,211200000.0
2009-04-06 11:09:00,89.815,89.84,89.815,89.835,200400000.0
2009-04-06 11:10:00,89.83,89.83,89.775,89.8,237800000.0
2009-04-06 11:11:00,89.8,89.81,89.745,89.78,266800000.0
2009-04-06 11:12:00,89.775,89.825,89.76,89.825,165800000.0
2009-04-06 11:13:00,89.83,89.85,89.815,89.835,265800000.0
2009-04-06 11:14:00,89.835,89.855,89.83,89.84,176800000.0
2009-04-06 11:15:00,89.845,89.85,89.81,89.82,207200000.0
2009-04-06 11:16:00,89.825,89.87,89.82,89.86,103000000.0
2009-04-06 11:17:00,89.86,89.86,89.83,89.84,86200000.0
2009-04-06 11:18:00,89.845,89.845,89.8,89.84,192400000.0
2009-04-06 11:19:00,89.84,89.84,89.79,89.79,216800000.0
2009-04-06 11:20:00,89.79,89.82,89.71,89.715,317800000.0
2009-04-06 11:21:00,89.715,89.75,89.715,89.745,289200000.0
2009-04-06 11:22:00,89.745,89.755,89.695,89.7,191400000.0
2009-04-06 11:23:00,89.7,89.7,89.6,89.65,302800000.0
2009-04-06 11:24:00,89.65,89.66,89.64,89.655,170800000.0
2009-04-06 11:25:00,89.655,89.655,89.615,89.645,172600000.0
2009-04-06 11:26:00,89.645,89.665,89.635,89.645,153800000.0
2009-04-06 11:27:00,89.645,89.68,89.645,89.665,210400000.0
2009-04-06 11:28:00,89.65,89.705,89.65,89.695,206000000.0
2009-04-06 11:29:00,89.695,89.705,89.69,89.695,54800000.0
2009-04-06 11:30:00,89.7,89.735,89.7,89.725,217600000.0
2009-04-06 11:31:00,89.725,89.725,89.705,89.715,177800000.0
2009-04-06 11:32:00,89.715,89.72,89.69,89.69,250600000.0
2009-04-06 11:33:00,89.695,89.7,89.685,89.69,187600000.0
2009-04-06 11:34:00,89.69,89.705,89.69,89.69,138600000.0
2009-04-06 11:35:00,89.685,89.72,89.685,89.72,99200000.0
2009-04-06 11:36:00,89.71,89.73,89.7,89.705,306600000.0
2009-04-06 11:37:00,89.705,89.735,89.665,89.72,396200000.0
2009-04-06 11:38:00,89.715,89.735,89.695,89.72,409200000.0
2009-04-06 11:39:00,89.725,89.745,89.715,89.725,223000000.0
2009-04-06 11:40:00,89.725,89.755,89.715,89.745,283000000.0
2009-04-06 11:41:00,89.745,89.75,89.725,89.73,100400000.0
2009-04-06 11:42:00,89.73,89.74,89.685,89.685,173200000.0
2009-04-06 11:43:00,89.68,89.685,89.645,89.66,347600000.0
2009-04-06 11:44:00,89.655,89.68,89.615,89.615,424400000.0
2009-04-06 11:45:00,89.615,89.62,89.595,89.595,179400000.0
2009-04-06 11:46:00,89.595,89.605,89.56,89.57,180400000.0
2009-04-06 11:47:00,89.575,89.63,89.575,89.625,195200000.0
2009-04-06 11:48:00,89.62,89.665,89.605,89.665,406800000.0
2009-04-06 11:49:00,89.665,89.7,89.655,89.67,131800000.0
2009-04-06 11:50:00,89.67,89.725,89.67,89.71,276400000.0
2009-04-06 11:51:00,89.71,89.71,89.69,89.7,117000000.0
2009-04-06 11:52:00,89.7,89.705,89.65,89.65,243600000.0
2009-04-06 11:53:00,89.655,89.695,89.64,89.655,405400000.0
2009-04-06 11:54:00,89.655,89.66,89.585,89.59,246000000.0
2009-04-06 11:55:00,89.59,89.595,89.505,89.505,274800000.0
2009-04-06 11:56:00,89.515,89.515,89.45,89.475,485200000.0
2009-04-06 11:57:00,89.475,89.58,89.475,89.535,405000000.0
2009-04-06 11:58:00,89.525,89.535,89.5,89.5,394800000.0
2009-04-06 11:59:00,89.505,89.55,89.48,89.52,358000000.0
2009-04-06 12:00:00,89.51,89.535,89.495,89.505,246800000.0
2009-04-06 12:01:00,89.505,89.53,89.485,89.505,289000000.0
2009-04-06 12:02:00,89.505,89.525,89.48,89.51,188000000.0
2009-04-06 12:03:00,89.51,89.525,89.5,89.52,206600000.0
2009-04-06 12:04:00,89.52,89.52,89.475,89.52,258600000.0
2009-04-06 12:05:00,89.52,89.545,89.52,89.545,112600000.0
2009-04-06 12:06:00,89.525,89.555,89.5,89.505,272800000.0
2009-04-06 12:07:00,89.505,89.505,89.43,89.455,313600000.0
2009-04-06 12:08:00,89.45,89.51,89.45,89.49,217600000.0
2009-04-06 12:09:00,89.495,89.525,89.485,89.485,274000000.0
2009-04-06 12:10:00,89.485,89.53,89.485,89.495,319800000.0
2009-04-06 12:11:00,89.49,89.53,89.485,89.52,378400000.0
2009-04-06 12:12:00,89.52,89.53,89.495,89.52,249400000.0
2009-04-06 12:13:00,89.525,89.535,89.505,89.515,231600000.0
2009-04-06 12:14:00,89.515,89.52,89.485,89.505,216800000.0
2009-04-06 12:15:00,89.515,89.57,89.505,89.565,298200000.0
2009-04-06 12:16:00,89.57,89.6,89.565,89.58,121600000.0
2009-04-06 12:17:00,89.58,89.635,89.58,89.63,275800000.0
2009-04-06 12:18:00,89.63,89.645,89.625,89.63,145800000.0
2009-04-06 12:19:00,89.63,89.65,89.61,89.64,166000000.0
2009-04-06 12:20:00,89.64,89.64,89.58,89.595,222600000.0
2009-04-06 12:21:00,89.585,89.63,89.575,89.625,255000000.0
2009-04-06 12:22:00,89.625,89.645,89.605,89.615,319200000.0
2009-04-06 12:23:00,89.61,89.61,89.565,89.585,282800000.0
2009-04-06 12:24:00,89.58,89.62,89.575,89.575,280800000.0
2009-04-06 12:25:00,89.575,89.58,89.55,89.555,178000000.0
2009-04-06 12:26:00,89.56,89.58,89.555,89.58,150400000.0
2009-04-06 12:27:00,89.58,89.585,89.56,89.585,206200000.0
2009-04-06 12:28:00,89.59,89.595,89.56,89.575,242600000.0
2009-04-06 12:29:00,89.575,89.585,89.555,89.585,230400000.0
2009-04-06 12:30:00,89.585,89.595,89.56,89.595,254000000.0
2009-04-06 12:31:00,89.6,89.61,89.595,89.61,71200000.0
2009-04-06 12:32:00,89.61,89.625,89.61,89.61,129000000.0
2009-04-06 12:33:00,89.605,89.61,89.585,89.61,119400000.0
2009-04-06 12:34:00,89.615,89.62,89.61,89.62,83600000.0
2009-04-06 12:35:00,89.615,89.635,89.615,89.62,208600000.0
2009-04-06 12:36:00,89.62,89.645,89.61,89.635,367200000.0
2009-04-06 12:37:00,89.64,89.655,89.64,89.645,263600000.0
2009-04-06 12:38:00,89.645,89.645,89.63,89.635,150800000.0
2009-04-06 12:39:00,89.64,89.645,89.625,89.645,216400000.0
2009-04-06 12:40:00,89.645,89.66,89.63,89.65,166400000.0
2009-04-06 12:41:00,89.65,89.67,89.625,89.625,212200000.0
2009-04-06 12:42:00,89.645,89.655,89.64,89.645,76600000.0
2009-04-06 12:43:00,89.645,89.645,89.595,89.61,263200000.0
2009-04-06 12:44:00,89.605,89.64,89.6,89.64,285000000.0
2009-04-06 12:45:00,89.645,89.66,89.625,89.645,225600000.0
2009-04-06 12:46:00,89.635,89.65,89.625,89.63,246800000.0
2009-04-06 12:47:00,89.63,89.65,89.62,89.65,216600000.0
2009-04-06 12:48:00,89.65,89.65,89.63,89.64,82800000.0
2009-04-06 12:49:00,89.64,89.65,89.635,89.65,69200000.0
2009-04-06 12:50:00,89.645,89.68,89.63,89.67,243200000.0
2009-04-06 12:51:00,89.67,89.7,89.67,89.675,245000000.0
2009-04-06 12:52:00,89.675,89.7,89.675,89.69,198000000.0
2009-04-06 12:53:00,89.695,89.695,89.675,89.675,123200000.0
2009-04-06 12:54:00,89.675,89.68,89.62,89.68,204400000.0
2009-04-06 12:55:00,89.68,89.705,89.665,89.685,173000000.0
2009-04-06 12:56:00,89.69,89.695,89.675,89.68,122400000.0
2009-04-06 12:57:00,89.68,89.69,89.67,89.685,179400000.0
2009-04-06 12:58:00,89.685,89.695,89.665,89.68,121000000.0
2009-04-06 12:59:00,89.68,89.68,89.64,89.64,145800000.0
2009-04-06 13:00:00,89.645,89.665,89.645,89.65,185200000.0
2009-04-06 13:01:00,89.635,89.64,89.62,89.625,87000000.0
2009-04-06 13:02:00,89.625,89.64,89.605,89.64,243000000.0
2009-04-06 13:03:00,89.64,89.65,89.585,89.61,269600000.0
2009-04-06 13:04:00,89.615,89.635,89.61,89.615,302600000.0
2009-04-06 13:05:00,89.615,89.655,89.61,89.65,184200000.0
2009-04-06 13:06:00,89.645,89.655,89.61,89.64,213800000.0
2009-04-06 13:07:00,89.645,89.67,89.635,89.655,139800000.0
2009-04-06 13:08:00,89.655,89.675,89.65,89.665,126600000.0
2009-04-06 13:09:00,89.67,89.685,89.665,89.68,106800000.0
2009-04-06 13:10:00,89.69,89.7,89.675,89.68,138800000.0
2009-04-06 13:11:00,89.675,89.675,89.655,89.665,218600000.0
2009-04-06 13:12:00,89.665,89.69,89.655,89.685,177400000.0
2009-04-06 13:13:00,89.685,89.69,89.65,89.66,162600000.0
2009-04-06 13:14:00,89.66,89.67,89.635,89.64,242400000.0
2009-04-06 13:15:00,89.65,89.65,89.63,89.645,160400000.0
2009-04-06 13:16:00,89.64,89.65,89.62,89.625,234800000.0
2009-04-06 13:17:00,89.625,89.635,89.615,89.62,137400000.0
2009-04-06 13:18:00,89.64,89.66,89.625,89.625,266800000.0
2009-04-06 13:19:00,89.635,89.67,89.625,89.655,252000000.0
2009-04-06 13:20:00,89.655,89.655,89.64,89.645,105200000.0
2009-04-06 13:21:00,89.645,89.65,89.63,89.63,226800000.0
2009-04-06 13:22:00,89.635,89.645,89.63,89.635,155800000.0
2009-04-06 13:23:00,89.635,89.64,89.58,89.595,263800000.0
2009-04-06 13:24:00,89.595,89.605,89.555,89.57,273200000.0
2009-04-06 13:25:00,89.57,89.59,89.57,89.59,204800000.0
2009-04-06 13:26:00,89.595,89.605,89.59,89.59,241800000.0
2009-04-06 13:27:00,89.595,89.595,89.575,89.575,196200000.0
2009-04-06 13:28:00,89.575,89.61,89.57,89.605,208200000.0
2009-04-06 13:29:00,89.605,89.62,89.595,89.6,95200000.0
2009-04-06 13:30:00,89.595,89.605,89.585,89.595,262800000.0
2009-04-06 13:31:00,89.595,89.605,89.595,89.605,58600000.0
2009-04-06 13:32:00,89.605,89.62,89.595,89.6,168800000.0
2009-04-06 13:33:00,89.605,89.605,89.505,89.505,307400000.0
2009-04-06 13:34:00,89.505,89.505,89.455,89.485,357400000.0
2009-04-06 13:35:00,89.475,89.495,89.435,89.49,339800000.0
2009-04-06 13:36:00,89.49,89.495,89.46,89.495,255000000.0
2009-04-06 13:37:00,89.495,89.515,89.49,89.5,206400000.0
2009-04-06 13:38:00,89.5,89.56,89.5,89.55,268000001.0
2009-04-06 13:39:00,89.55,89.55,89.5,89.515,225800000.0
2009-04-06 13:40:00,89.51,89.51,89.465,89.48,238000000.0
2009-04-06 13:41:00,89.48,89.51,89.465,89.485,232000000.0
2009-04-06 13:42:00,89.49,89.5,89.485,89.5,87400000.0
2009-04-06 13:43:00,89.505,89.53,89.49,89.51,191000000.0
2009-04-06 13:44:00,89.51,89.51,89.47,89.485,199200000.0
2009-04-06 13:45:00,89.48,89.505,89.465,89.495,123600000.0
2009-04-06 13:46:00,89.495,89.505,89.49,89.5,87600000.0
2009-04-06 13:47:00,89.5,89.55,89.5,89.545,277200000.0
2009-04-06 13:48:00,89.545,89.55,89.515,89.54,155000000.0
2009-04-06 13:49:00,89.555,89.57,89.515,89.52,181200000.0
2009-04-06 13:50:00,89.52,89.52,89.505,89.515,66800000.0
2009-04-06 13:51:00,89.515,89.515,89.485,89.49,138400000.0
2009-04-06 13:52:00,89.495,89.495,89.43,89.435,275600000.0
2009-04-06 13:53:00,89.435,89.44,89.37,89.37,229800000.0
2009-04-06 13:54:00,89.37,89.405,89.36,89.4,156400000.0
2009-04-06 13:55:00,89.405,89.405,89.3,89.315,389600000.0
2009-04-06 13:56:00,89.31,89.355,89.3,89.33,296400000.0
2009-04-06 13:57:00,89.325,89.35,89.295,89.31,352400000.0
2009-04-06 13:58:00,89.33,89.345,89.325,89.335,318600000.0
2009-04-06 13:59:00,89.34,89.37,89.335,89.355,236200000.0
2009-04-06 14:00:00,89.36,89.395,89.35,89.395,219600000.0
2009-04-06 14:01:00,89.395,89.395,89.3,89.34,332000000.0
2009-04-06 14:02:00,89.34,89.365,89.33,89.345,350400000.0
2009-04-06 14:03:00,89.34,89.365,89.325,89.34,230600000.0
2009-04-06 14:04:00,89.34,89.38,89.33,89.355,167400000.0
2009-04-06 14:05:00,89.35,89.37,89.325,89.35,269400000.0
2009-04-06 14:06:00,89.345,89.345,89.305,89.315,259400000.0
2009-04-06 14:07:00,89.31,89.37,89.3,89.37,250200000.0
2009-04-06 14:08:00,89.37,89.385,89.36,89.37,86000000.0
2009-04-06 14:09:00,89.37,89.385,89.365,89.375,79600000.0
2009-04-06 14:10:00,89.37,89.395,89.34,89.34,123200000.0
2009-04-06 14:11:00,89.335,89.335,89.295,89.305,258600000.0
2009-04-06 14:12:00,89.3,89.31,89.285,89.3,386000000.0
2009-04-06 14:13:00,89.305,89.305,89.23,89.235,258800000.0
2009-04-06 14:14:00,89.235,89.235,89.18,89.185,314600000.0
2009-04-06 14:15:00,89.185,89.21,89.175,89.205,316200001.0
2009-04-06 14:16:00,89.205,89.27,89.205,89.245,312200000.0
2009-04-06 14:17:00,89.245,89.245,89.175,89.18,309600000.0
2009-04-06 14:18:00,89.185,89.22,89.185,89.22,177800000.0
2009-04-06 14:19:00,89.23,89.265,89.22,89.22,185600000.0
2009-04-06 14:20:00,89.225,89.225,89.18,89.18,215800000.0
2009-04-06 14:21:00,89.175,89.19,89.16,89.16,283600000.0
2009-04-06 14:22:00,89.17,89.18,89.095,89.105,233200000.0
2009-04-06 14:23:00,89.11,89.155,89.105,89.145,241000000.0
2009-04-06 14:24:00,89.145,89.19,89.145,89.175,267400000.0
2009-04-06 14:25:00,89.175,89.2,89.15,89.15,241400000.0
2009-04-06 14:26:00,89.15,89.16,89.08,89.1,340600000.0
2009-04-06 14:27:00,89.1,89.115,89.045,89.05,312400000.0
2009-04-06 14:28:00,89.05,89.115,89.045,89.11,297000000.0
2009-04-06 14:29:00,89.09,89.115,89.065,89.085,245600000.0
2009-04-06 14:30:00,89.085,89.085,88.985,89.005,345600000.0
2009-04-06 14:31:00,89.0,89.005,88.945,88.95,302200000.0
2009-04-06 14:32:00,88.95,88.98,88.925,88.945,378200000.0
2009-04-06 14:33:00,88.93,88.99,88.93,88.97,459000000.0
2009-04-06 14:34:00,88.97,89.005,88.965,89.005,223800000.0
2009-04-06 14:35:00,89.005,89.005,88.965,88.98,232600000.0
2009-04-06 14:36:00,88.98,89.065,88.975,89.065,296600000.0
2009-04-06 14:37:00,89.065,89.075,89.045,89.06,394000000.0
2009-04-06 14:38:00,89.06,89.08,89.05,89.065,337200000.0
2009-04-06 14:39:00,89.06,89.07,89.055,89.055,268200000.0
2009-04-06 14:40:00,89.055,89.1,89.045,89.08,259600000.0
2009-04-06 14:41:00,89.08,89.085,89.055,89.07,314200000.0
2009-04-06 14:42:00,89.075,89.1,89.065,89.1,352400000.0
2009-04-06 14:43:00,89.09,89.1,89.045,89.065,241400000.0
2009-04-06 14:44:00,89.07,89.09,89.065,89.085,99000000.0
2009-04-06 14:45:00,89.085,89.085,89.065,89.065,112400000.0
2009-04-06 14:46:00,89.065,89.08,89.065,89.08,113600000.0
2009-04-06 14:47:00,89.08,89.09,89.075,89.09,92200000.0
2009-04-06 14:48:00,89.09,89.135,89.085,89.13,140000000.0
2009-04-06 14:49:00,89.125,89.135,89.115,89.125,106800000.0
2009-04-06 14:50:00,89.125,89.145,89.125,89.135,157400000.0
2009-04-06 14:51:00,89.13,89.14,89.12,89.13,210400000.0
2009-04-06 14:52:00,89.135,89.19,89.135,89.185,204600000.0
2009-04-06 14:53:00,89.185,89.29,89.18,89.215,386000000.0
2009-04-06 14:54:00,89.215,89.215,89.16,89.175,388200000.0
2009-04-06 14:55:00,89.175,89.19,89.17,89.17,163200000.0
2009-04-06 14:56:00,89.17,89.17,89.1,89.105,239000000.0
2009-04-06 14:57:00,89.1,89.1,89.035,89.035,425000000.0
2009-04-06 14:58:00,89.03,89.085,89.03,89.075,200600000.0
2009-04-06 14:59:00,89.075,89.12,89.05,89.05,297600000.0
2009-04-06 15:00:00,89.055,89.075,89.04,89.04,309800000.0
2009-04-06 15:01:00,89.04,89.04,88.955,88.955,438800000.0
2009-04-06 15:02:00,88.96,88.97,88.905,88.915,317600000.0
2009-04-06 15:03:00,88.91,88.965,88.9,88.965,219400000.0
2009-04-06 15:04:00,88.96,89.025,88.96,89.015,316400000.0
2009-04-06 15:05:00,89.01,89.02,88.935,88.935,394600000.0
2009-04-06 15:06:00,88.945,88.96,88.875,88.875,380800000.0
2009-04-06 15:07:00,88.88,88.89,88.86,88.86,143000000.0
2009-04-06 15:08:00,88.855,88.855,88.785,88.8,254400000.0
2009-04-06 15:09:00,88.8,88.83,88.79,88.805,304600000.0
2009-04-06 15:10:00,88.8,88.81,88.71,88.72,320800000.0
2009-04-06 15:11:00,88.725,88.74,88.685,88.7,337000000.0
2009-04-06 15:12:00,88.705,88.74,88.685,88.725,402400000.0
2009-04-06 15:13:00,88.73,88.755,88.72,88.735,185800000.0
2009-04-06 15:14:00,88.74,88.805,88.735,88.785,311400000.0
2009-04-06 15:15:00,88.785,88.805,88.75,88.8,258800000.0
2009-04-06 15:16:00,88.8,88.855,88.76,88.78,209600000.0
2009-04-06 15:17:00,88.78,88.78,88.745,88.78,240200000.0
2009-04-06 15:18:00,88.79,88.875,88.79,88.86,227800000.0
2009-04-06 15:19:00,88.86,88.905,88.86,88.88,268600000.0
2009-04-06 15:20:00,88.88,88.885,88.84,88.84,186600000.0
2009-04-06 15:21:00,88.84,88.87,88.835,88.86,188800000.0
2009-04-06 15:22:00,88.87,88.925,88.87,88.905,173400000.0
2009-04-06 15:23:00,88.9,88.905,88.885,88.895,99600000.0
2009-04-06 15:24:00,88.895,88.93,88.895,88.92,185000000.0
2009-04-06 15:25:00,88.925,88.925,88.895,88.895,242000000.0
2009-04-06 15:26:00,88.895,88.935,88.895,88.925,102800000.0
2009-04-06 15:27:00,88.92,88.945,88.915,88.925,148200000.0
2009-04-06 15:28:00,88.93,88.93,88.86,88.87,241600000.0
2009-04-06 15:29:00,88.87,88.885,88.84,88.845,231600000.0
2009-04-06 15:30:00,88.84,88.94,88.84,88.925,265000000.0
2009-04-06 15:31:00,88.93,88.965,88.91,88.92,274800000.0
2009-04-06 15:32:00,88.92,88.935,88.91,88.925,153400000.0
2009-04-06 15:33:00,88.925,88.925,88.835,88.835,214800000.0
2009-04-06 15:34:00,88.84,88.935,88.84,88.905,222800000.0
2009-04-06 15:35:00,88.91,88.97,88.91,88.965,214200000.0
2009-04-06 15:36:00,88.965,88.965,88.865,88.89,221400000.0
2009-04-06 15:37:00,88.89,88.9,88.815,88.82,246600000.0
2009-04-06 15:38:00,88.815,88.87,88.805,88.865,230600000.0
2009-04-06 15:39:00,88.865,88.895,88.86,88.885,223200000.0
2009-04-06 15:40:00,88.89,88.92,88.86,88.88,321000000.0
2009-04-06 15:41:00,88.89,88.89,88.835,88.88,387800000.0
2009-04-06 15:42:00,88.875,88.885,88.84,88.84,208600000.0
2009-04-06 15:43:00,88.84,88.85,88.8,88.84,340400000.0
2009-04-06 15:44:00,88.84,88.87,88.735,88.74,358000000.0
2009-04-06 15:45:00,88.745,88.77,88.725,88.725,340400000.0
2009-04-06 15:46:00,88.725,88.73,88.685,88.71,359200000.0
2009-04-06 15:47:00,88.7,88.735,88.69,88.69,391000000.0
2009-04-06 15:48:00,88.69,88.755,88.69,88.75,312400000.0
2009-04-06 15:49:00,88.755,88.79,88.755,88.765,276000000.0
2009-04-06 15:50:00,88.78,88.825,88.78,88.795,279600000.0
2009-04-06 15:51:00,88.795,88.85,88.795,88.845,313200000.0
2009-04-06 15:52:00,88.845,88.865,88.825,88.84,316200000.0
2009-04-06 15:53:00,88.835,88.835,88.775,88.795,230600000.0
2009-04-06 15:54:00,88.795,88.845,88.785,88.845,293600000.0
2009-04-06 15:55:00,88.845,88.875,88.81,88.83,248600000.0
2009-04-06 15:56:00,88.825,88.88,88.82,88.84,233600000.0
2009-04-06 15:57:00,88.84,88.895,88.83,88.89,202000000.0
2009-04-06 15:58:00,88.89,88.89,88.855,88.88,259000000.0
2009-04-06 15:59:00,88.87,88.875,88.835,88.835,249200000.0
2009-04-06 16:00:00,88.835,88.85,88.815,88.815,272400000.0
2009-04-06 16:01:00,88.825,88.85,88.81,88.83,369700000.0
2009-04-06 16:02:00,88.83,88.855,88.82,88.855,289800000.0
2009-04-06 16:03:00,88.85,88.86,88.805,88.835,369600000.0
2009-04-06 16:04:00,88.85,88.91,88.845,88.91,378400000.0
2009-04-06 16:05:00,88.905,88.955,88.9,88.91,298600000.0
2009-04-06 16:06:00,88.9,88.95,88.885,88.95,233600000.0
2009-04-06 16:07:00,88.945,88.945,88.875,88.88,260000000.0
2009-04-06 16:08:00,88.885,88.94,88.885,88.895,264800000.0
2009-04-06 16:09:00,88.9,88.98,88.9,88.955,282600000.0
2009-04-06 16:10:00,88.95,88.975,88.935,88.95,260200000.0
2009-04-06 16:11:00,88.95,88.975,88.905,88.925,295600000.0
2009-04-06 16:12:00,88.935,88.96,88.925,88.95,193200000.0
2009-04-06 16:13:00,88.95,88.95,88.855,88.875,214400000.0
2009-04-06 16:14:00,88.88,88.895,88.87,88.88,170200000.0
2009-04-06 16:15:00,88.89,88.89,88.82,88.825,198200000.0
2009-04-06 16:16:00,88.84,88.9,88.84,88.87,268400000.0
2009-04-06 16:17:00,88.86,88.875,88.81,88.825,269800000.0
2009-04-06 16:18:00,88.815,88.82,88.76,88.76,206200000.0
2009-04-06 16:19:00,88.76,88.825,88.76,88.795,161400000.0
2009-04-06 16:20:00,88.785,88.79,88.765,88.775,152200000.0
2009-04-06 16:21:00,88.78,88.83,88.78,88.83,215600000.0
2009-04-06 16:22:00,88.83,88.865,88.82,88.825,203800000.0
2009-04-06 16:23:00,88.825,88.83,88.76,88.78,176400000.0
2009-04-06 16:24:00,88.78,88.8,88.77,88.79,128600000.0
2009-04-06 16:25:00,88.8,88.83,88.76,88.83,138000000.0
2009-04-06 16:26:00,88.83,88.855,88.79,88.8,278400000.0
2009-04-06 16:27:00,88.795,88.82,88.74,88.79,407600000.0
2009-04-06 16:28:00,88.785,88.805,88.755,88.805,411600000.0
2009-04-06 16:29:00,88.81,88.81,88.73,88.745,359200000.0
2009-04-06 16:30:00,88.74,88.75,88.695,88.7,332000000.0
2009-04-06 16:31:00,88.7,88.74,88.67,88.74,198800000.0
2009-04-06 16:32:00,88.73,88.755,88.715,88.745,253800000.0
2009-04-06 16:33:00,88.76,88.76,88.73,88.73,147400000.0
2009-04-06 16:34:00,88.735,88.76,88.715,88.74,198800000.0
2009-04-06 16:35:00,88.75,88.77,88.7,88.705,342000000.0
2009-04-06 16:36:00,88.71,88.75,88.71,88.735,247400000.0
2009-04-06 16:37:00,88.74,88.75,88.675,88.695,345200000.0
2009-04-06 16:38:00,88.695,88.695,88.65,88.67,270000000.0
2009-04-06 16:39:00,88.665,88.73,88.665,88.7,266800000.0
2009-04-06 16:40:00,88.7,88.74,88.65,88.7,357100000.0
2009-04-06 16:41:00,88.7,88.715,88.69,88.705,290200000.0
2009-04-06 16:42:00,88.71,88.755,88.71,88.75,107400000.0
2009-04-06 16:43:00,88.755,88.805,88.74,88.8,172800000.0
2009-04-06 16:44:00,88.8,88.81,88.74,88.74,185200000.0
2009-04-06 16:45:00,88.74,88.765,88.72,88.755,310400000.0
2009-04-06 16:46:00,88.765,88.785,88.745,88.78,160400000.0
2009-04-06 16:47:00,88.775,88.805,88.75,88.76,240000000.0
2009-04-06 16:48:00,88.76,88.77,88.73,88.74,246600000.0
2009-04-06 16:49:00,88.73,88.735,88.695,88.715,252000000.0
2009-04-06 16:50:00,88.715,88.765,88.7,88.755,302000000.0
2009-04-06 16:51:00,88.755,88.78,88.75,88.755,134000000.0
2009-04-06 16:52:00,88.76,88.76,88.72,88.725,112000000.0
2009-04-06 16:53:00,88.73,88.735,88.71,88.71,169600000.0
2009-04-06 16:54:00,88.72,88.76,88.72,88.76,191800000.0
2009-04-06 16:55:00,88.765,88.775,88.735,88.74,172000000.0
2009-04-06 16:56:00,88.735,88.765,88.73,88.735,126000000.0
2009-04-06 16:57:00,88.735,88.76,88.735,88.745,119400000.0
2009-04-06 16:58:00,88.74,88.75,88.71,88.71,160800000.0
2009-04-06 16:59:00,88.715,88.715,88.645,88.665,245200000.0
2009-04-06 17:00:00,88.66,88.695,88.655,88.68,371000000.0
2009-04-06 17:01:00,88.68,88.68,88.615,88.62,203600000.0
2009-04-06 17:02:00,88.62,88.65,88.575,88.575,343200000.0
2009-04-06 17:03:00,88.58,88.65,88.55,88.63,421200000.0
2009-04-06 17:04:00,88.635,88.655,88.58,88.59,344600000.0
2009-04-06 17:05:00,88.58,88.58,88.51,88.515,336200000.0
2009-04-06 17:06:00,88.515,88.515,88.425,88.44,362600000.0
2009-04-06 17:07:00,88.435,88.465,88.435,88.44,337800000.0
2009-04-06 17:08:00,88.445,88.505,88.44,88.505,289200000.0
2009-04-06 17:09:00,88.505,88.52,88.435,88.45,314400000.0
2009-04-06 17:10:00,88.445,88.455,88.385,88.425,372200000.0
2009-04-06 17:11:00,88.43,88.445,88.39,88.4,385800000.0
2009-04-06 17:12:00,88.4,88.41,88.355,88.38,228200000.0
2009-04-06 17:13:00,88.39,88.41,88.36,88.37,212800000.0
2009-04-06 17:14:00,88.37,88.39,88.355,88.36,343000000.0
2009-04-06 17:15:00,88.355,88.39,88.325,88.34,309400000.0
2009-04-06 17:16:00,88.345,88.39,88.335,88.39,391200000.0
2009-04-06 17:17:00,88.39,88.4,88.33,88.34,334000000.0
2009-04-06 17:18:00,88.32,88.325,88.3,88.31,321600000.0
2009-04-06 17:19:00,88.31,88.39,88.305,88.36,519200000.0
2009-04-06 17:20:00,88.36,88.365,88.33,88.34,331200000.0
2009-04-06 17:21:00,88.345,88.355,88.325,88.345,219400000.0
2009-04-06 17:22:00,88.345,88.365,88.325,88.355,361200000.0
2009-04-06 17:23:00,88.35,88.38,88.335,88.37,275400000.0
2009-04-06 17:24:00,88.37,88.39,88.36,88.38,181600000.0
2009-04-06 17:25:00,88.385,88.39,88.32,88.335,231500000.0
2009-04-06 17:26:00,88.335,88.365,88.335,88.36,153000000.0
2009-04-06 17:27:00,88.365,88.37,88.34,88.35,153000000.0
2009-04-06 17:28:00,88.35,88.38,88.315,88.375,216800000.0
2009-04-06 17:29:00,88.375,88.39,88.35,88.385,294800000.0
2009-04-06 17:30:00,88.395,88.425,88.37,88.42,198000000.0
2009-04-06 17:31:00,88.42,88.435,88.405,88.425,142400000.0
2009-04-06 17:32:00,88.43,88.45,88.42,88.43,205600000.0
2009-04-06 17:33:00,88.425,88.485,88.42,88.46,202200000.0
2009-04-06 17:34:00,88.47,88.49,88.455,88.49,194600000.0
2009-04-06 17:35:00,88.485,88.52,88.48,88.52,176800000.0
2009-04-06 17:36:00,88.53,88.53,88.47,88.475,365600000.0
2009-04-06 17:37:00,88.48,88.49,88.445,88.45,287000000.0
2009-04-06 17:38:00,88.45,88.455,88.425,88.455,181400000.0
2009-04-06 17:39:00,88.455,88.475,88.45,88.455,191000000.0
2009-04-06 17:40:00,88.455,88.47,88.425,88.435,286000000.0
2009-04-06 17:41:00,88.44,88.44,88.385,88.39,258800000.0
2009-04-06 17:42:00,88.395,88.395,88.33,88.36,247400000.0
2009-04-06 17:43:00,88.365,88.365,88.3,88.315,251800000.0
2009-04-06 17:44:00,88.315,88.32,88.295,88.31,270200000.0
2009-04-06 17:45:00,88.31,88.345,88.31,88.32,154800000.0
2009-04-06 17:46:00,88.32,88.365,88.29,88.335,257800000.0
2009-04-06 17:47:00,88.33,88.345,88.325,88.34,274400000.0
2009-04-06 17:48:00,88.34,88.355,88.335,88.335,135200000.0
2009-04-06 17:49:00,88.335,88.36,88.31,88.35,220200000.0
2009-04-06 17:50:00,88.345,88.37,88.33,88.355,181000000.0
2009-04-06 17:51:00,88.35,88.36,88.305,88.32,191600000.0
2009-04-06 17:52:00,88.31,88.365,88.31,88.355,165400000.0
2009-04-06 17:53:00,88.35,88.365,88.34,88.34,103400000.0
2009-04-06 17:54:00,88.345,88.345,88.305,88.315,122600000.0
2009-04-06 17:55:00,88.31,88.35,88.295,88.35,229400000.0
2009-04-06 17:56:00,88.35,88.35,88.305,88.335,182200000.0
2009-04-06 17:57:00,88.33,88.355,88.27,88.27,300200000.0
2009-04-06 17:58:00,88.27,88.33,88.265,88.325,232600000.0
2009-04-06 17:59:00,88.33,88.375,88.325,88.375,261800000.0
2009-04-06 18:00:00,88.365,88.38,88.325,88.33,316200000.0
2009-04-06 18:01:00,88.33,88.345,88.31,88.335,275400000.0
2009-04-06 18:02:00,88.335,88.37,88.32,88.355,281800000.0
2009-04-06 18:03:00,88.35,88.405,88.35,88.395,272000000.0
2009-04-06 18:04:00,88.4,88.45,88.4,88.44,485400000.0
2009-04-06 18:05:00,88.445,88.45,88.37,88.385,440600000.0
2009-04-06 18:06:00,88.385,88.385,88.315,88.32,317800000.0
2009-04-06 18:07:00,88.32,88.365,88.315,88.365,223800000.0
2009-04-06 18:08:00,88.365,88.4,88.35,88.38,239000000.0
2009-04-06 18:09:00,88.385,88.395,88.36,88.395,247800000.0
2009-04-06 18:10:00,88.4,88.405,88.385,88.385,139600000.0
2009-04-06 18:11:00,88.385,88.385,88.295,88.305,240600000.0
2009-04-06 18:12:00,88.315,88.32,88.29,88.31,126400000.0
2009-04-06 18:13:00,88.31,88.42,88.31,88.415,142000000.0
2009-04-06 18:14:00,88.415,88.44,88.405,88.42,188800000.0
2009-04-06 18:15:00,88.42,88.47,88.42,88.465,258000000.0
2009-04-06 18:16:00,88.465,88.485,88.415,88.43,241000000.0
2009-04-06 18:17:00,88.43,88.445,88.405,88.42,163800000.0
2009-04-06 18:18:00,88.42,88.42,88.4,88.4,191800000.0
2009-04-06 18:19:00,88.4,88.42,88.395,88.4,248600000.0
2009-04-06 18:20:00,88.405,88.42,88.39,88.415,235200000.0
2009-04-06 18:21:00,88.415,88.43,88.4,88.41,225000000.0
2009-04-06 18:22:00,88.41,88.42,88.405,88.42,174600000.0
2009-04-06 18:23:00,88.435,88.45,88.43,88.435,135000000.0
2009-04-06 18:24:00,88.43,88.445,88.43,88.44,141200000.0
2009-04-06 18:25:00,88.44,88.445,88.425,88.43,104600000.0
2009-04-06 18:26:00,88.43,88.435,88.4,88.41,96200000.0
2009-04-06 18:27:00,88.41,88.415,88.395,88.405,198200000.0
2009-04-06 18:28:00,88.4,88.46,88.4,88.46,225800000.0
2009-04-06 18:29:00,88.465,88.48,88.445,88.46,226600000.0
2009-04-06 18:30:00,88.465,88.475,88.45,88.46,192200000.0
2009-04-06 18:31:00,88.45,88.45,88.405,88.42,147400000.0
2009-04-06 18:32:00,88.425,88.43,88.42,88.425,86000000.0
2009-04-06 18:33:00,88.425,88.425,88.415,88.42,44800000.0
2009-04-06 18:34:00,88.415,88.43,88.415,88.43,60400000.0
2009-04-06 18:35:00,88.425,88.425,88.405,88.425,54000000.0
2009-04-06 18:36:00,88.425,88.45,88.415,88.425,152400000.0
2009-04-06 18:37:00,88.42,88.455,88.415,88.445,199000000.0
2009-04-06 18:38:00,88.44,88.445,88.415,88.415,131800000.0
2009-04-06 18:39:00,88.42,88.435,88.42,88.43,96600000.0
2009-04-06 18:40:00,88.43,88.435,88.42,88.425,45800000.0
2009-04-06 18:41:00,88.425,88.425,88.385,88.385,61000000.0
2009-04-06 18:42:00,88.385,88.4,88.38,88.385,132600000.0
2009-04-06 18:43:00,88.365,88.455,88.36,88.45,259200000.0
2009-04-06 18:44:00,88.44,88.45,88.405,88.42,168800000.0
2009-04-06 18:45:00,88.42,88.45,88.415,88.45,86200000.0
2009-04-06 18:46:00,88.455,88.485,88.435,88.485,97000000.0
2009-04-06 18:47:00,88.48,88.48,88.45,88.465,47400000.0
2009-04-06 18:48:00,88.46,88.48,88.46,88.47,85000000.0
2009-04-06 18:49:00,88.475,88.475,88.425,88.425,139800000.0
2009-04-06 18:50:00,88.44,88.44,88.43,88.435,45800000.0
2009-04-06 18:51:00,88.435,88.47,88.435,88.47,42000000.0
2009-04-06 18:52:00,88.46,88.46,88.46,88.46,5600000.0
2009-04-06 18:53:00,88.45,88.455,88.44,88.44,32200000.0
2009-04-06 18:54:00,88.44,88.49,88.435,88.49,147200000.0
2009-04-06 18:55:00,88.49,88.505,88.485,88.505,57000000.0
2009-04-06 18:56:00,88.505,88.555,88.505,88.545,134800000.0
2009-04-06 18:57:00,88.545,88.555,88.545,88.555,89600000.0
2009-04-06 18:58:00,88.55,88.55,88.525,88.55,105400000.0
2009-04-06 18:59:00,88.55,88.59,88.54,88.585,119400000.0
2009-04-06 19:00:00,88.58,88.59,88.55,88.565,218800000.0
2009-04-06 19:01:00,88.565,88.605,88.55,88.555,297800000.0
2009-04-06 19:02:00,88.555,88.575,88.555,88.565,93400000.0
2009-04-06 19:03:00,88.57,88.57,88.495,88.505,234600000.0
2009-04-06 19:04:00,88.505,88.525,88.495,88.505,198600000.0
2009-04-06 19:05:00,88.505,88.52,88.49,88.52,130600000.0
2009-04-06 19:06:00,88.53,88.54,88.52,88.52,181400000.0
2009-04-06 19:07:00,88.52,88.53,88.505,88.525,164000000.0
2009-04-06 19:08:00,88.525,88.56,88.525,88.55,273800000.0
2009-04-06 19:09:00,88.555,88.575,88.555,88.57,89800000.0
2009-04-06 19:10:00,88.57,88.57,88.55,88.56,129800000.0
2009-04-06 19:11:00,88.56,88.565,88.545,88.56,115000000.0
2009-04-06 19:12:00,88.56,88.57,88.545,88.57,153400000.0
2009-04-06 19:13:00,88.56,88.575,88.56,88.57,94200000.0
2009-04-06 19:14:00,88.575,88.61,88.575,88.61,144400000.0
2009-04-06 19:15:00,88.61,88.625,88.595,88.625,113400000.0
2009-04-06 19:16:00,88.625,88.625,88.58,88.58,109000000.0
2009-04-06 19:17:00,88.58,88.58,88.55,88.55,65400000.0
2009-04-06 19:18:00,88.545,88.55,88.515,88.545,180200000.0
2009-04-06 19:19:00,88.55,88.55,88.525,88.535,193400000.0
2009-04-06 19:20:00,88.535,88.545,88.51,88.545,257800000.0
2009-04-06 19:21:00,88.545,88.565,88.535,88.56,79200000.0
2009-04-06 19:22:00,88.56,88.595,88.56,88.595,73200000.0
2009-04-06 19:23:00,88.58,88.59,88.58,88.58,210800000.0
2009-04-06 19:24:00,88.58,88.6,88.57,88.585,221600000.0
2009-04-06 19:25:00,88.59,88.61,88.585,88.61,148600000.0
2009-04-06 19:26:00,88.61,88.645,88.6,88.63,129200000.0
2009-04-06 19:27:00,88.635,88.705,88.635,88.67,260400000.0
2009-04-06 19:28:00,88.67,88.695,88.665,88.675,159000000.0
2009-04-06 19:29:00,88.68,88.68,88.675,88.675,107000000.0
2009-04-06 19:30:00,88.675,88.675,88.64,88.64,133600000.0
2009-04-06 19:31:00,88.635,88.635,88.615,88.625,211400000.0
2009-04-06 19:32:00,88.625,88.64,88.625,88.64,154600000.0
2009-04-06 19:33:00,88.635,88.64,88.625,88.64,162200000.0
2009-04-06 19:34:00,88.64,88.64,88.605,88.625,140400000.0
2009-04-06 19:35:00,88.62,88.65,88.62,88.635,173800000.0
2009-04-06 19:36:00,88.635,88.65,88.635,88.645,87000000.0
2009-04-06 19:37:00,88.645,88.645,88.635,88.635,89200000.0
2009-04-06 19:38:00,88.635,88.635,88.61,88.61,107000000.0
2009-04-06 19:39:00,88.61,88.615,88.605,88.61,96400000.0
2009-04-06 19:40:00,88.61,88.615,88.555,88.57,171400000.0
2009-04-06 19:41:00,88.565,88.585,88.565,88.585,60400000.0
2009-04-06 19:42:00,88.58,88.585,88.555,88.575,108200000.0
2009-04-06 19:43:00,88.575,88.58,88.57,88.57,37400000.0
2009-04-06 19:44:00,88.57,88.57,88.55,88.555,36000000.0
2009-04-06 19:45:00,88.55,88.55,88.55,88.55,13000000.0
2009-04-06 19:46:00,88.55,88.58,88.55,88.58,80400000.0
2009-04-06 19:47:00,88.58,88.605,88.565,88.6,143200000.0
2009-04-06 19:48:00,88.6,88.605,88.59,88.595,60000000.0
2009-04-06 19:49:00,88.59,88.605,88.585,88.595,152400000.0
2009-04-06 19:50:00,88.595,88.6,88.59,88.59,116800000.0
2009-04-06 19:51:00,88.595,88.61,88.59,88.595,142200000.0
2009-04-06 19:52:00,88.595,88.6,88.585,88.595,110200000.0
2009-04-06 19:53:00,88.6,88.6,88.595,88.595,14000000.0
2009-04-06 19:54:00,88.595,88.595,88.585,88.585,100000000.0
2009-04-06 19:55:00,88.585,88.585,88.58,88.58,79200000.0
2009-04-06 19:56:00,88.575,88.61,88.575,88.605,94000000.0
2009-04-06 19:57:00,88.605,88.685,88.605,88.675,151000000.0
2009-04-06 19:58:00,88.675,88.68,88.665,88.665,109600000.0
2009-04-06 19:59:00,88.665,88.665,88.645,88.66,77000000.0
2009-04-06 20:00:00,88.655,88.655,88.615,88.615,64400000.0
2009-04-06 20:01:00,88.615,88.63,88.59,88.63,152200000.0
2009-04-06 20:02:00,88.63,88.715,88.61,88.715,196000000.0
2009-04-06 20:03:00,88.71,88.755,88.705,88.74,250800000.0
2009-04-06 20:04:00,88.74,88.75,88.69,88.69,198400000.0
2009-04-06 20:05:00,88.69,88.745,88.69,88.725,159600000.0
2009-04-06 20:06:00,88.745,88.755,88.73,88.745,91800000.0
2009-04-06 20:07:00,88.74,88.74,88.715,88.73,210800000.0
2009-04-06 20:08:00,88.72,88.8,88.72,88.795,282000000.0
2009-04-06 20:09:00,88.8,88.82,88.79,88.8,184800000.0
2009-04-06 20:10:00,88.8,88.885,88.8,88.85,372600000.0
2009-04-06 20:11:00,88.845,88.85,88.815,88.815,258800000.0
2009-04-06 20:12:00,88.815,88.815,88.75,88.76,183200000.0
2009-04-06 20:13:00,88.76,88.765,88.75,88.75,131800000.0
2009-04-06 20:14:00,88.755,88.785,88.75,88.785,176800000.0
2009-04-06 20:15:00,88.785,88.785,88.76,88.765,173400000.0
2009-04-06 20:16:00,88.77,88.77,88.745,88.75,168000000.0
2009-04-06 20:17:00,88.75,88.775,88.73,88.735,188800000.0
2009-04-06 20:18:00,88.735,88.745,88.735,88.745,33400000.0
2009-04-06 20:19:00,88.74,88.75,88.735,88.74,120200000.0
2009-04-06 20:20:00,88.74,88.74,88.73,88.735,155800000.0
2009-04-06 20:21:00,88.735,88.75,88.725,88.75,177000000.0
2009-04-06 20:22:00,88.745,88.745,88.71,88.73,72200000.0
2009-04-06 20:23:00,88.73,88.745,88.715,88.745,167800000.0
2009-04-06 20:24:00,88.75,88.765,88.745,88.755,127600000.0
2009-04-06 20:25:00,88.765,88.765,88.75,88.75,92600000.0
2009-04-06 20:26:00,88.765,88.805,88.765,88.805,90400000.0
2009-04-06 20:27:00,88.8,88.86,88.795,88.86,144400000.0
2009-04-06 20:28:00,88.86,88.86,88.845,88.85,97800000.0
2009-04-06 20:29:00,88.85,88.855,88.83,88.84,96600000.0
2009-04-06 20:30:00,88.84,88.875,88.84,88.875,156800000.0
2009-04-06 20:31:00,88.875,88.875,88.82,88.82,138200000.0
2009-04-06 20:32:00,88.815,88.82,88.78,88.79,160000000.0
2009-04-06 20:33:00,88.79,88.805,88.775,88.79,121600000.0
2009-04-06 20:34:00,88.785,88.815,88.785,88.805,101400000.0
2009-04-06 20:35:00,88.81,88.81,88.805,88.805,36600000.0
2009-04-06 20:36:00,88.79,88.795,88.77,88.78,56400000.0
2009-04-06 20:37:00,88.78,88.78,88.74,88.755,146600000.0
2009-04-06 20:38:00,88.755,88.76,88.73,88.74,53200000.0
2009-04-06 20:39:00,88.73,88.74,88.73,88.74,56200000.0
2009-04-06 20:40:00,88.745,88.75,88.71,88.72,115000000.0
2009-04-06 20:41:00,88.72,88.72,88.705,88.715,37600000.0
2009-04-06 20:42:00,88.72,88.72,88.705,88.71,63600000.0
2009-04-06 20:43:00,88.715,88.73,88.715,88.73,9400000.0
2009-04-06 20:44:00,88.73,88.75,88.73,88.75,125600000.0
2009-04-06 20:45:00,88.75,88.75,88.725,88.735,135400000.0
2009-04-06 20:46:00,88.735,88.775,88.735,88.775,202400000.0
2009-04-06 20:47:00,88.765,88.765,88.755,88.765,133800000.0
2009-04-06 20:48:00,88.76,88.79,88.76,88.79,62600000.0
2009-04-06 20:49:00,88.79,88.79,88.79,88.79,31200000.0
2009-04-06 20:50:00,88.79,88.805,88.79,88.795,63600000.0
2009-04-06 20:51:00,88.8,88.8,88.72,88.75,209200000.0
2009-04-06 20:52:00,88.75,88.76,88.735,88.74,105400000.0
2009-04-06 20:53:00,88.735,88.74,88.705,88.71,183600000.0
2009-04-06 20:54:00,88.71,88.72,88.71,88.72,95000000.0
2009-04-06 20:55:00,88.725,88.725,88.715,88.725,60400000.0
2009-04-06 20:56:00,88.725,88.73,88.72,88.73,25000000.0
2009-04-06 20:57:00,88.73,88.8,88.725,88.79,47400000.0
2009-04-06 20:58:00,88.81,88.825,88.765,88.765,123600000.0
2009-04-06 20:59:00,88.765,88.775,88.745,88.755,140600000.0
2009-04-06 21:00:00,88.755,88.76,88.75,88.75,32400000.0
2009-04-06 21:01:00,88.75,88.78,88.745,88.78,116600000.0
2009-04-06 21:02:00,88.78,88.78,88.77,88.775,19400000.0
2009-04-06 21:03:00,88.775,88.775,88.765,88.77,12000000.0
2009-04-06 21:04:00,88.77,88.79,88.765,88.785,117600000.0
2009-04-06 21:05:00,88.78,88.795,88.78,88.79,61000000.0
2009-04-06 21:06:00,88.79,88.79,88.76,88.765,69600000.0
2009-04-06 21:07:00,88.765,88.78,88.765,88.775,61400000.0
2009-04-06 21:08:00,88.77,88.78,88.755,88.755,76400000.0
2009-04-06 21:09:00,88.75,88.78,88.75,88.78,95800000.0
2009-04-06 21:10:00,88.775,88.78,88.74,88.74,47400000.0
2009-04-06 21:11:00,88.73,88.73,88.71,88.725,70600000.0
2009-04-06 21:12:00,88.725,88.725,88.72,88.72,35600000.0
2009-04-06 21:13:00,88.73,88.735,88.73,88.735,26000000.0
2009-04-06 21:14:00,88.73,88.735,88.725,88.735,25600000.0
2009-04-06 21:15:00,88.73,88.74,88.73,88.74,40200000.0
2009-04-06 21:16:00,88.75,88.795,88.745,88.795,152000000.0
2009-04-06 21:17:00,88.795,88.85,88.795,88.845,226000000.0
2009-04-06 21:18:00,88.845,88.875,88.845,88.875,264600000.0
2009-04-06 21:19:00,88.87,88.875,88.835,88.835,400200000.0
2009-04-06 21:20:00,88.84,88.86,88.84,88.855,124200000.0
2009-04-06 21:21:00,88.855,88.87,88.83,88.835,177000000.0
2009-04-06 21:22:00,88.84,88.84,88.83,88.83,92400000.0
2009-04-06 21:23:00,88.83,88.845,88.82,88.82,161600000.0
2009-04-06 21:24:00,88.82,88.82,88.805,88.81,29000000.0
2009-04-06 21:25:00,88.81,88.835,88.805,88.805,82200000.0
2009-04-06 21:26:00,88.8,88.815,88.795,88.795,52800000.0
2009-04-06 21:27:00,88.795,88.8,88.795,88.8,23000000.0
2009-04-06 21:28:00,88.785,88.787,88.773,88.783,156400000.0
2009-04-06 21:29:00,88.795,88.795,88.755,88.76,63600000.0
2009-04-06 21:30:00,88.76,88.765,88.755,88.76,47400000.0
2009-04-06 21:31:00,88.765,88.815,88.765,88.81,131400000.0
2009-04-06 21:32:00,88.815,88.815,88.78,88.785,57600000.0
2009-04-06 21:33:00,88.785,88.8,88.785,88.785,38200000.0
2009-04-06 21:34:00,88.78,88.795,88.78,88.795,24200000.0
2009-04-06 21:35:00,88.795,88.795,88.725,88.765,143100000.0
2009-04-06 21:36:00,88.77,88.795,88.76,88.79,84400000.0
2009-04-06 21:37:00,88.78,88.8,88.78,88.795,42200000.0
2009-04-06 21:38:00,88.8,88.82,88.785,88.815,97000000.0
2009-04-06 21:39:00,88.815,88.815,88.8,88.8,33600000.0
2009-04-06 21:40:00,88.795,88.795,88.77,88.79,103600000.0
2009-04-06 21:41:00,88.79,88.84,88.79,88.83,105800000.0
2009-04-06 21:42:00,88.86,88.87,88.835,88.86,72400000.0
2009-04-06 21:43:00,88.865,88.87,88.855,88.865,41000000.0
2009-04-06 21:44:00,88.865,88.865,88.84,88.845,215200000.0
2009-04-06 21:45:00,88.85,88.855,88.835,88.84,520600000.0
2009-04-06 21:46:00,88.835,88.84,88.815,88.815,135600000.0
2009-04-06 21:47:00,88.815,88.835,88.795,88.835,84600000.0
2009-04-06 21:48:00,88.82,88.83,88.815,88.825,27000000.0
2009-04-06 21:49:00,88.83,88.83,88.825,88.825,12000000.0
2009-04-06 21:50:00,88.83,88.86,88.825,88.855,135200000.0
2009-04-06 21:51:00,88.85,88.885,88.85,88.875,241200000.0
2009-04-06 21:52:00,88.875,88.875,88.845,88.855,119200000.0
2009-04-06 21:53:00,88.865,88.865,88.85,88.855,60400000.0
2009-04-06 21:54:00,88.865,88.865,88.84,88.865,57200000.0
2009-04-06 21:55:00,88.855,88.89,88.835,88.89,274400000.0
2009-04-06 21:56:00,88.885,88.895,88.87,88.875,122800000.0
2009-04-06 21:57:00,88.875,88.875,88.84,88.84,91400000.0
2009-04-06 21:58:00,88.84,88.85,88.835,88.84,95400000.0
2009-04-06 21:59:00,88.84,88.85,88.835,88.845,91000000.0
2009-04-06 22:00:00,88.835,88.88,88.81,88.855,328400000.0
2009-04-06 22:01:00,88.855,88.89,88.855,88.87,228200000.0
2009-04-06 22:02:00,88.86,88.87,88.855,88.86,66600000.0
2009-04-06 22:03:00,88.86,88.86,88.835,88.845,192400000.0
2009-04-06 22:04:00,88.84,88.85,88.835,88.84,84000000.0
2009-04-06 22:05:00,88.84,88.84,88.81,88.81,212000000.0
2009-04-06 22:06:00,88.815,88.825,88.815,88.825,88400000.0
2009-04-06 22:07:00,88.82,88.825,88.8,88.81,135800000.0
2009-04-06 22:08:00,88.815,88.825,88.8,88.82,160000000.0
2009-04-06 22:09:00,88.82,88.835,88.82,88.835,60000000.0
2009-04-06 22:10:00,88.84,88.855,88.815,88.855,182800000.0
2009-04-06 22:11:00,88.855,88.855,88.845,88.85,69600000.0
2009-04-06 22:12:00,88.85,88.87,88.85,88.855,61200000.0
2009-04-06 22:13:00,88.86,88.865,88.85,88.86,44400000.0
2009-04-06 22:14:00,88.86,88.87,88.855,88.87,77000000.0
2009-04-06 22:15:00,88.87,88.87,88.86,88.865,122800000.0
2009-04-06 22:16:00,88.865,88.89,88.865,88.875,57800000.0
2009-04-06 22:17:00,88.875,88.895,88.875,88.895,82600000.0
2009-04-06 22:18:00,88.89,88.89,88.89,88.89,26000000.0
2009-04-06 22:19:00,88.89,88.895,88.88,88.895,38000000.0
2009-04-06 22:20:00,88.895,88.905,88.88,88.88,56200000.0
2009-04-06 22:21:00,88.88,88.89,88.88,88.89,17200000.0
2009-04-06 22:22:00,88.89,88.89,88.885,88.89,20800000.0
2009-04-06 22:23:00,88.89,88.89,88.885,88.89,37600000.0
2009-04-06 22:24:00,88.89,88.89,88.885,88.89,20000000.0
2009-04-06 22:25:00,88.895,88.905,88.895,88.9,44200000.0
2009-04-06 22:26:00,88.895,88.895,88.895,88.895,2600000.0
2009-04-06 22:27:00,88.9,88.905,88.885,88.885,41600000.0
2009-04-06 22:28:00,88.885,88.89,88.88,88.89,49400000.0
2009-04-06 22:29:00,88.89,88.89,88.875,88.875,33800000.0
2009-04-06 22:30:00,88.875,88.905,88.875,88.905,82000000.0
2009-04-06 22:31:00,88.905,88.925,88.885,88.915,47200000.0
2009-04-06 22:32:00,88.915,88.915,88.905,88.915,25600000.0
2009-04-06 22:33:00,88.91,88.915,88.91,88.915,29800000.0
2009-04-06 22:34:00,88.91,88.91,88.895,88.895,27200000.0
2009-04-06 22:35:00,88.9,88.9,88.895,88.895,23600000.0
2009-04-06 22:36:00,88.9,88.905,88.895,88.895,38800000.0
2009-04-06 22:37:00,88.895,88.91,88.895,88.895,35000000.0
2009-04-06 22:38:00,88.895,88.91,88.895,88.905,61600000.0
2009-04-06 22:39:00,88.9,88.9,88.895,88.895,6800000.0
2009-04-06 22:40:00,88.895,88.895,88.855,88.86,64000000.0
2009-04-06 22:41:00,88.865,88.865,88.85,88.855,93200000.0
2009-04-06 22:42:00,88.855,88.875,88.855,88.875,32400000.0
2009-04-06 22:43:00,88.875,88.89,88.865,88.88,119200000.0
2009-04-06 22:44:00,88.88,88.885,88.88,88.885,71600000.0
2009-04-06 22:45:00,88.89,88.895,88.87,88.87,156000000.0
2009-04-06 22:46:00,88.88,88.9,88.87,88.89,110400000.0
2009-04-06 22:47:00,88.885,88.9,88.875,88.9,111800000.0
2009-04-06 22:48:00,88.92,88.92,88.875,88.895,78600000.0
2009-04-06 22:49:00,88.9,88.91,88.9,88.91,98100000.0
2009-04-06 22:50:00,88.9,88.915,88.88,88.885,146200000.0
2009-04-06 22:51:00,88.895,88.98,88.885,88.945,268000000.0
2009-04-06 22:52:00,88.95,88.95,88.92,88.935,107200000.0
2009-04-06 22:53:00,88.935,88.96,88.915,88.92,190600000.0
2009-04-06 22:54:00,88.92,88.94,88.905,88.935,167400000.0
2009-04-06 22:55:00,88.935,88.94,88.93,88.935,87000000.0
2009-04-06 22:56:00,88.935,88.94,88.935,88.935,86800000.0
2009-04-06 22:57:00,88.935,88.935,88.915,88.92,98400000.0
2009-04-06 22:58:00,88.905,88.91,88.89,88.89,107600000.0
2009-04-06 22:59:00,88.89,88.895,88.84,88.855,83000000.0
2009-04-06 23:00:00,88.845,88.85,88.83,88.843,6400000.0
2009-04-06 23:01:00,88.83,88.83,88.83,88.83,1600000.0
2009-04-06 23:02:00,88.86,88.865,88.85,88.86,24000000.0
2009-04-06 23:03:00,88.855,88.86,88.85,88.85,10600000.0
2009-04-06 23:04:00,88.845,88.845,88.845,88.845,5000000.0
2009-04-06 23:05:00,88.855,88.865,88.84,88.84,9000000.0
2009-04-06 23:06:00,88.845,88.87,88.815,88.845,34200000.0
2009-04-06 23:07:00,88.85,88.855,88.835,88.85,19000000.0
2009-04-06 23:08:00,88.85,88.85,88.81,88.845,12600000.0
2009-04-06 23:09:00,88.84,88.865,88.815,88.815,19000000.0
2009-04-06 23:10:00,88.83,88.855,88.79,88.82,12600000.0
2009-04-06 23:11:00,88.82,88.86,88.82,88.86,81000000.0
2009-04-06 23:12:00,88.865,88.87,88.86,88.865,16800000.0
2009-04-06 23:13:00,88.865,88.87,88.815,88.82,45300000.0
2009-04-06 23:14:00,88.82,88.84,88.82,88.84,23800000.0
2009-04-06 23:15:00,88.825,88.847,88.784,88.823,89000000.0
2009-04-06 23:16:00,88.845,88.845,88.84,88.84,9600000.0
2009-04-06 23:17:00,88.84,88.855,88.84,88.855,15600000.0
2009-04-06 23:18:00,88.85,88.86,88.85,88.86,13400000.0
2009-04-06 23:19:00,88.86,88.86,88.86,88.86,2600000.0
2009-04-06 23:20:00,88.855,88.855,88.855,88.855,7600000.0
2009-04-06 23:21:00,88.855,88.86,88.855,88.86,6400000.0
2009-04-06 23:22:00,88.865,88.865,88.86,88.865,10400000.0
2009-04-06 23:23:00,88.865,88.865,88.865,88.865,2600000.0
2009-04-06 23:24:00,88.865,88.865,88.865,88.865,2600000.0
2009-04-06 23:25:00,88.865,88.865,88.86,88.865,13000000.0
2009-04-06 23:26:00,88.865,88.885,88.865,88.875,22800000.0
2009-04-06 23:27:00,88.875,88.88,88.865,88.865,27200000.0
2009-04-06 23:28:00,88.865,88.9,88.865,88.88,51400000.0
2009-04-06 23:29:00,88.88,88.88,88.865,88.865,114200000.0
2009-04-06 23:30:00,88.865,88.87,88.85,88.86,94800000.0
2009-04-06 23:31:00,88.855,88.855,88.85,88.85,24400000.0
2009-04-06 23:32:00,88.85,88.85,88.85,88.85,67400000.0
2009-04-06 23:33:00,88.84,88.875,88.84,88.845,49800000.0
2009-04-06 23:34:00,88.845,88.85,88.83,88.85,85000000.0
2009-04-06 23:35:00,88.86,88.86,88.86,88.86,3000000.0
2009-04-06 23:36:00,88.86,88.865,88.845,88.855,212200000.0
2009-04-06 23:37:00,88.855,88.855,88.775,88.78,123200000.0
2009-04-06 23:38:00,88.78,88.825,88.78,88.825,54600000.0
2009-04-06 23:39:00,88.825,88.825,88.815,88.815,44200000.0
2009-04-06 23:40:00,88.82,88.825,88.815,88.82,28600000.0
2009-04-06 23:41:00,88.835,88.835,88.765,88.815,59200000.0
2009-04-06 23:42:00,88.815,88.815,88.815,88.815,57600000.0
2009-04-06 23:43:00,88.805,88.815,88.805,88.815,121400000.0
2009-04-06 23:44:00,88.82,88.825,88.82,88.825,15600000.0
2009-04-06 23:45:00,88.82,88.865,88.805,88.865,54200000.0
2009-04-06 23:46:00,88.865,88.87,88.85,88.86,33800000.0
2009-04-06 23:47:00,88.865,88.92,88.865,88.905,153400000.0
2009-04-06 23:48:00,88.9,88.92,88.885,88.885,33800000.0
2009-04-06 23:49:00,88.886,88.886,88.858,88.885,52000000.0
2009-04-06 23:50:00,88.885,88.885,88.87,88.87,30400000.0
2009-04-06 23:51:00,88.87,88.87,88.865,88.865,7400000.0
2009-04-06 23:52:00,88.87,88.87,88.85,88.87,85000000.0
2009-04-06 23:53:00,88.865,88.865,88.865,88.865,1200000.0
2009-04-06 23:54:00,88.855,88.865,88.855,88.86,34400000.0
2009-04-06 23:55:00,88.86,88.865,88.83,88.865,51200000.0
2009-04-06 23:56:00,88.865,88.875,88.845,88.86,120800000.0
2009-04-06 23:57:00,88.85,88.875,88.85,88.855,22600000.0
2009-04-06 23:58:00,88.855,88.86,88.85,88.86,15200000.0
2009-04-06 23:59:00,88.855,88.88,88.84,88.875,129400000.0
2009-04-07 00:00:00,88.87,88.875,88.845,88.855,194200000.0
2009-04-07 00:01:00,88.86,88.885,88.84,88.84,147400000.0
2009-04-07 00:02:00,88.845,88.87,88.84,88.87,124800000.0
2009-04-07 00:03:00,88.87,88.89,88.86,88.865,71400000.0
2009-04-07 00:04:00,88.865,88.865,88.835,88.84,79200000.0
2009-04-07 00:05:00,88.845,88.845,88.835,88.835,6400000.0
2009-04-07 00:06:00,88.82,88.849,88.819,88.823,148800000.0
2009-04-07 00:07:00,88.835,88.835,88.82,88.82,14600000.0
2009-04-07 00:08:00,88.81,88.815,88.745,88.745,104200000.0
2009-04-07 00:09:00,88.745,88.78,88.745,88.76,64200000.0
2009-04-07 00:10:00,88.76,88.785,88.71,88.73,115200000.0
2009-04-07 00:11:00,88.725,88.735,88.68,88.685,111400000.0
2009-04-07 00:12:00,88.685,88.725,88.68,88.695,94600000.0
2009-04-07 00:13:00,88.695,88.715,88.695,88.715,33800000.0
2009-04-07 00:14:00,88.715,88.765,88.715,88.76,55000000.0
2009-04-07 00:15:00,88.76,88.815,88.745,88.775,82200000.0
2009-04-07 00:16:00,88.78,88.8,88.77,88.775,48400000.0
2009-04-07 00:17:00,88.775,88.81,88.765,88.765,66600000.0
2009-04-07 00:18:00,88.76,88.76,88.755,88.755,33800000.0
2009-04-07 00:19:00,88.755,88.76,88.71,88.71,173800000.0
2009-04-07 00:20:00,88.71,88.735,88.705,88.735,77400000.0
2009-04-07 00:21:00,88.735,88.74,88.735,88.735,31000000.0
2009-04-07 00:22:00,88.735,88.735,88.72,88.72,17200000.0
2009-04-07 00:23:00,88.72,88.72,88.655,88.695,116800000.0
2009-04-07 00:24:00,88.695,88.72,88.66,88.72,72800000.0
2009-04-07 00:25:00,88.68,88.71,88.67,88.67,88000000.0
2009-04-07 00:26:00,88.67,88.685,88.625,88.625,79200000.0
2009-04-07 00:27:00,88.63,88.66,88.58,88.595,193400000.0
2009-04-07 00:28:00,88.59,88.6,88.54,88.595,120000000.0
2009-04-07 00:29:00,88.585,88.6,88.585,88.585,19800000.0
2009-04-07 00:30:00,88.59,88.61,88.585,88.605,32400000.0
2009-04-07 00:31:00,88.577,88.616,88.558,88.585,120800000.0
2009-04-07 00:32:00,88.605,88.605,88.58,88.58,36400000.0
2009-04-07 00:33:00,88.585,88.6,88.585,88.595,76000000.0
2009-04-07 00:34:00,88.59,88.61,88.585,88.605,39000000.0
2009-04-07 00:35:00,88.61,88.665,88.605,88.66,96200000.0
2009-04-07 00:36:00,88.66,88.67,88.61,88.625,70200000.0
2009-04-07 00:37:00,88.625,88.64,88.615,88.64,88400000.0
2009-04-07 00:38:00,88.64,88.64,88.61,88.62,41600000.0
2009-04-07 00:39:00,88.62,88.625,88.595,88.595,72400000.0
2009-04-07 00:40:00,88.6,88.64,88.6,88.635,73000000.0
2009-04-07 00:41:00,88.635,88.655,88.625,88.655,62800000.0
2009-04-07 00:42:00,88.622,88.627,88.599,88.627,339200000.0
2009-04-07 00:43:00,88.655,88.675,88.655,88.67,23400000.0
2009-04-07 00:44:00,88.665,88.665,88.645,88.665,24600000.0
2009-04-07 00:45:00,88.67,88.67,88.65,88.65,14600000.0
2009-04-07 00:46:00,88.66,88.675,88.655,88.655,37000000.0
2009-04-07 00:47:00,88.645,88.665,88.645,88.655,58800000.0
2009-04-07 00:48:00,88.655,88.655,88.64,88.64,31200000.0
2009-04-07 00:49:00,88.64,88.65,88.64,88.65,27600000.0
2009-04-07 00:50:00,88.65,88.66,88.645,88.645,23400000.0
2009-04-07 00:51:00,88.645,88.645,88.595,88.6,56400000.0
2009-04-07 00:52:00,88.6,88.6,88.595,88.595,28600000.0
2009-04-07 00:53:00,88.595,88.6,88.585,88.59,27800000.0
2009-04-07 00:54:00,88.585,88.6,88.585,88.585,31200000.0
2009-04-07 00:55:00,88.595,88.6,88.595,88.6,46000000.0
2009-04-07 00:56:00,88.6,88.6,88.595,88.595,32800000.0
2009-04-07 00:57:00,88.595,88.6,88.595,88.6,40400000.0
2009-04-07 00:58:00,88.6,88.625,88.6,88.62,68800000.0
2009-04-07 00:59:00,88.625,88.64,88.625,88.63,49000000.0
2009-04-07 01:00:00,88.635,88.67,88.635,88.67,69800000.0
2009-04-07 01:01:00,88.66,88.675,88.655,88.665,91600000.0
2009-04-07 01:02:00,88.675,88.685,88.665,88.675,120600000.0
2009-04-07 01:03:00,88.675,88.695,88.675,88.685,92200000.0
2009-04-07 01:04:00,88.69,88.7,88.685,88.695,80200000.0
2009-04-07 01:05:00,88.695,88.695,88.685,88.685,23400000.0
2009-04-07 01:06:00,88.685,88.7,88.68,88.7,49400000.0
2009-04-07 01:07:00,88.695,88.71,88.695,88.71,36400000.0
2009-04-07 01:08:00,88.7,88.71,88.685,88.71,54000000.0
2009-04-07 01:09:00,88.71,88.71,88.71,88.71,5200000.0
2009-04-07 01:10:00,88.695,88.695,88.685,88.685,20400000.0
2009-04-07 01:11:00,88.675,88.675,88.675,88.675,2600000.0
2009-04-07 01:12:00,88.675,88.675,88.67,88.67,10400000.0
2009-04-07 01:13:00,88.69,88.69,88.665,88.67,44600000.0
2009-04-07 01:14:00,88.67,88.67,88.635,88.65,100000000.0
2009-04-07 01:15:00,88.645,88.645,88.57,88.57,109000000.0
2009-04-07 01:16:00,88.57,88.58,88.51,88.51,166600000.0
2009-04-07 01:17:00,88.51,88.53,88.485,88.515,128000000.0
2009-04-07 01:18:00,88.515,88.53,88.445,88.46,176000000.0
2009-04-07 01:19:00,88.47,88.505,88.465,88.49,81400000.0
2009-04-07 01:20:00,88.5,88.5,88.495,88.495,32200000.0
2009-04-07 01:21:00,88.49,88.49,88.42,88.44,45800000.0
2009-04-07 01:22:00,88.44,88.45,88.425,88.425,88400000.0
2009-04-07 01:23:00,88.435,88.44,88.425,88.44,64800000.0
2009-04-07 01:24:00,88.445,88.445,88.43,88.43,79600000.0
2009-04-07 01:25:00,88.42,88.42,88.41,88.41,17200000.0
2009-04-07 01:26:00,88.415,88.42,88.265,88.285,224000000.0
2009-04-07 01:27:00,88.285,88.345,88.28,88.3,238200000.0
2009-04-07 01:28:00,88.3,88.345,88.3,88.345,111000000.0
2009-04-07 01:29:00,88.36,88.37,88.325,88.335,137400000.0
2009-04-07 01:30:00,88.35,88.355,88.32,88.355,134200000.0
2009-04-07 01:31:00,88.355,88.365,88.315,88.33,148200000.0
2009-04-07 01:32:00,88.33,88.355,88.32,88.325,106600000.0
2009-04-07 01:33:00,88.33,88.355,88.25,88.265,184600000.0
2009-04-07 01:34:00,88.27,88.27,87.995,87.995,291000000.0
2009-04-07 01:35:00,87.99,88.085,87.95,88.04,246400000.0
2009-04-07 01:36:00,88.03,88.11,88.03,88.1,187200000.0
2009-04-07 01:37:00,88.1,88.215,88.095,88.205,191400000.0
2009-04-07 01:38:00,88.205,88.215,88.095,88.095,189400000.0
2009-04-07 01:39:00,88.09,88.09,88.03,88.04,214200000.0
2009-04-07 01:40:00,88.04,88.14,88.04,88.13,111000000.0
2009-04-07 01:41:00,88.125,88.14,88.11,88.13,87400000.0
2009-04-07 01:42:00,88.135,88.21,88.135,88.21,166400000.0
2009-04-07 01:43:00,88.215,88.32,88.215,88.315,146400000.0
2009-04-07 01:44:00,88.315,88.32,88.285,88.285,127800000.0
2009-04-07 01:45:00,88.29,88.295,88.28,88.285,53200000.0
2009-04-07 01:46:00,88.28,88.28,88.245,88.265,173400000.0
2009-04-07 01:47:00,88.265,88.295,88.265,88.295,75800000.0
2009-04-07 01:48:00,88.295,88.295,88.275,88.28,107600000.0
2009-04-07 01:49:00,88.28,88.28,88.25,88.26,83600000.0
2009-04-07 01:50:00,88.25,88.265,88.22,88.245,181000000.0
2009-04-07 01:51:00,88.255,88.285,88.21,88.22,170000000.0
2009-04-07 01:52:00,88.225,88.225,88.19,88.2,145200000.0
2009-04-07 01:53:00,88.2,88.22,88.175,88.2,87800000.0
2009-04-07 01:54:00,88.2,88.235,88.2,88.225,91000000.0
2009-04-07 01:55:00,88.22,88.3,88.22,88.3,133000000.0
2009-04-07 01:56:00,88.3,88.465,88.3,88.415,189000000.0
2009-04-07 01:57:00,88.415,88.435,88.385,88.405,171600000.0
2009-04-07 01:58:00,88.395,88.42,88.305,88.31,212000000.0
2009-04-07 01:59:00,88.3,88.31,88.165,88.19,243000000.0
2009-04-07 02:00:00,88.195,88.3,88.195,88.26,261000000.0
2009-04-07 02:01:00,88.26,88.29,88.245,88.265,177600000.0
2009-04-07 02:02:00,88.26,88.285,88.095,88.125,340400000.0
2009-04-07 02:03:00,88.125,88.265,88.125,88.265,357800000.0
2009-04-07 02:04:00,88.255,88.275,88.18,88.21,282800000.0
2009-04-07 02:05:00,88.21,88.225,88.175,88.215,337000000.0
2009-04-07 02:06:00,88.215,88.3,88.215,88.26,244400000.0
2009-04-07 02:07:00,88.255,88.255,88.23,88.235,268800000.0
2009-04-07 02:08:00,88.235,88.325,88.23,88.315,144800000.0
2009-04-07 02:09:00,88.315,88.34,88.3,88.305,143800000.0
2009-04-07 02:10:00,88.3,88.31,88.29,88.29,146600000.0
2009-04-07 02:11:00,88.3,88.32,88.215,88.215,115600000.0
2009-04-07 02:12:00,88.22,88.255,88.19,88.215,232200000.0
2009-04-07 02:13:00,88.215,88.245,88.205,88.24,162400000.0
2009-04-07 02:14:00,88.25,88.28,88.24,88.265,143600000.0
2009-04-07 02:15:00,88.265,88.31,88.26,88.295,64400000.0
2009-04-07 02:16:00,88.29,88.335,88.29,88.315,123200000.0
2009-04-07 02:17:00,88.32,88.35,88.31,88.32,95200000.0
2009-04-07 02:18:00,88.32,88.345,88.31,88.335,110400000.0
2009-04-07 02:19:00,88.33,88.405,88.33,88.385,141000000.0
2009-04-07 02:20:00,88.38,88.465,88.38,88.445,114800000.0
2009-04-07 02:21:00,88.445,88.445,88.39,88.405,160000000.0
2009-04-07 02:22:00,88.405,88.41,88.39,88.4,105000000.0
2009-04-07 02:23:00,88.4,88.46,88.395,88.46,177200000.0
2009-04-07 02:24:00,88.465,88.505,88.46,88.475,170400000.0
2009-04-07 02:25:00,88.465,88.475,88.445,88.45,94600000.0
2009-04-07 02:26:00,88.445,88.445,88.385,88.385,158800000.0
2009-04-07 02:27:00,88.385,88.415,88.385,88.4,163400000.0
2009-04-07 02:28:00,88.395,88.415,88.39,88.41,52200000.0
2009-04-07 02:29:00,88.415,88.45,88.415,88.43,93200000.0
2009-04-07 02:30:00,88.435,88.44,88.405,88.415,98800000.0
2009-04-07 02:31:00,88.415,88.435,88.365,88.385,250200000.0
2009-04-07 02:32:00,88.385,88.395,88.33,88.385,212000000.0
2009-04-07 02:33:00,88.385,88.425,88.33,88.355,232400000.0
2009-04-07 02:34:00,88.36,88.365,88.335,88.355,142600000.0
2009-04-07 02:35:00,88.355,88.36,88.325,88.34,142400000.0
2009-04-07 02:36:00,88.34,88.355,88.34,88.355,86600000.0
2009-04-07 02:37:00,88.365,88.375,88.35,88.35,100000000.0
2009-04-07 02:38:00,88.325,88.33,88.305,88.325,199000000.0
2009-04-07 02:39:00,88.325,88.33,88.31,88.32,256000000.0
2009-04-07 02:40:00,88.325,88.325,88.315,88.325,82600000.0
2009-04-07 02:41:00,88.325,88.37,88.325,88.355,126400000.0
2009-04-07 02:42:00,88.355,88.365,88.32,88.335,113400000.0
2009-04-07 02:43:00,88.34,88.35,88.32,88.345,96200000.0
2009-04-07 02:44:00,88.345,88.345,88.32,88.32,33800000.0
2009-04-07 02:45:00,88.33,88.33,88.305,88.305,70200000.0
2009-04-07 02:46:00,88.315,88.365,88.31,88.355,86800000.0
2009-04-07 02:47:00,88.355,88.45,88.355,88.43,177200000.0
2009-04-07 02:48:00,88.425,88.485,88.395,88.475,176000000.0
2009-04-07 02:49:00,88.475,88.495,88.465,88.495,105600000.0
2009-04-07 02:50:00,88.49,88.5,88.455,88.495,128800000.0
2009-04-07 02:51:00,88.495,88.545,88.48,88.545,360400000.0
2009-04-07 02:52:00,88.545,88.58,88.535,88.535,149000000.0
2009-04-07 02:53:00,88.53,88.55,88.505,88.53,135600000.0
2009-04-07 02:54:00,88.53,88.53,88.495,88.515,159400000.0
2009-04-07 02:55:00,88.52,88.52,88.47,88.48,147400000.0
2009-04-07 02:56:00,88.485,88.49,88.465,88.475,129200000.0
2009-04-07 02:57:00,88.48,88.48,88.45,88.45,96400000.0
2009-04-07 02:58:00,88.455,88.465,88.44,88.445,82400000.0
2009-04-07 02:59:00,88.44,88.455,88.44,88.45,152000000.0
2009-04-07 03:00:00,88.45,88.465,88.42,88.435,113400000.0
2009-04-07 03:01:00,88.43,88.46,88.4,88.445,183600000.0
2009-04-07 03:02:00,88.45,88.515,88.44,88.505,120200000.0
2009-04-07 03:03:00,88.505,88.505,88.45,88.48,137800000.0
2009-04-07 03:04:00,88.48,88.48,88.475,88.475,5200000.0
2009-04-07 03:05:00,88.48,88.535,88.47,88.505,138000000.0
2009-04-07 03:06:00,88.5,88.51,88.46,88.465,173400000.0
2009-04-07 03:07:00,88.47,88.47,88.43,88.44,120200000.0
2009-04-07 03:08:00,88.445,88.445,88.43,88.44,79000000.0
2009-04-07 03:09:00,88.435,88.44,88.415,88.435,83800000.0
2009-04-07 03:10:00,88.44,88.44,88.42,88.425,41000000.0
2009-04-07 03:11:00,88.425,88.445,88.41,88.445,70200000.0
2009-04-07 03:12:00,88.445,88.445,88.435,88.44,75400000.0
2009-04-07 03:13:00,88.44,88.45,88.44,88.45,70800000.0
2009-04-07 03:14:00,88.455,88.51,88.45,88.505,109800000.0
2009-04-07 03:15:00,88.505,88.55,88.485,88.505,464200000.0
2009-04-07 03:16:00,88.505,88.595,88.49,88.59,504600000.0
2009-04-07 03:17:00,88.585,88.595,88.56,88.585,343200000.0
2009-04-07 03:18:00,88.59,88.635,88.585,88.6,222600000.0
2009-04-07 03:19:00,88.605,88.605,88.58,88.58,49400000.0
2009-04-07 03:20:00,88.58,88.6,88.56,88.58,197000000.0
2009-04-07 03:21:00,88.585,88.63,88.575,88.63,69400000.0
2009-04-07 03:22:00,88.625,88.665,88.615,88.615,146400000.0
2009-04-07 03:23:00,88.625,88.64,88.615,88.63,253000000.0
2009-04-07 03:24:00,88.635,88.635,88.61,88.62,157000000.0
2009-04-07 03:25:00,88.62,88.62,88.59,88.59,113200000.0
2009-04-07 03:26:00,88.59,88.595,88.57,88.595,235600000.0
2009-04-07 03:27:00,88.595,88.605,88.585,88.585,168000000.0
2009-04-07 03:28:00,88.575,88.595,88.565,88.575,118000000.0
2009-04-07 03:29:00,88.575,88.575,88.56,88.56,111800000.0
2009-04-07 03:30:00,88.56,88.565,88.545,88.565,59800000.0
2009-04-07 03:31:00,88.56,88.595,88.56,88.575,116000000.0
2009-04-07 03:32:00,88.575,88.605,88.575,88.595,65000000.0
2009-04-07 03:33:00,88.59,88.61,88.59,88.605,50400000.0
2009-04-07 03:34:00,88.61,88.625,88.59,88.595,157600000.0
2009-04-07 03:35:00,88.6,88.61,88.6,88.605,49400000.0
2009-04-07 03:36:00,88.6,88.66,88.6,88.645,139200000.0
2009-04-07 03:37:00,88.645,88.645,88.58,88.6,151800000.0
2009-04-07 03:38:00,88.6,88.625,88.6,88.61,139000000.0
2009-04-07 03:39:00,88.61,88.625,88.58,88.62,102800000.0
2009-04-07 03:40:00,88.625,88.695,88.585,88.68,193800000.0
2009-04-07 03:41:00,88.68,88.695,88.64,88.65,187400000.0
2009-04-07 03:42:00,88.65,88.67,88.64,88.65,201000000.0
2009-04-07 03:43:00,88.655,88.66,88.635,88.635,85400000.0
2009-04-07 03:44:00,88.625,88.635,88.62,88.635,17800000.0
2009-04-07 03:45:00,88.635,88.675,88.61,88.615,219000000.0
2009-04-07 03:46:00,88.61,88.61,88.565,88.61,206400000.0
2009-04-07 03:47:00,88.61,88.615,88.59,88.6,185200000.0
2009-04-07 03:48:00,88.595,88.605,88.575,88.575,103000000.0
2009-04-07 03:49:00,88.58,88.58,88.555,88.575,142000000.0
2009-04-07 03:50:00,88.575,88.59,88.57,88.58,83000000.0
2009-04-07 03:51:00,88.58,88.59,88.57,88.575,90800000.0
2009-04-07 03:52:00,88.575,88.59,88.575,88.59,57200000.0
2009-04-07 03:53:00,88.585,88.655,88.585,88.62,133000000.0
2009-04-07 03:54:00,88.62,88.63,88.6,88.63,73600000.0
2009-04-07 03:55:00,88.63,88.655,88.63,88.65,104600000.0
2009-04-07 03:56:00,88.645,88.67,88.645,88.665,103600000.0
2009-04-07 03:57:00,88.665,88.7,88.665,88.7,92400000.0
2009-04-07 03:58:00,88.69,88.69,88.65,88.665,177400000.0
2009-04-07 03:59:00,88.665,88.695,88.63,88.635,177400000.0
2009-04-07 04:00:00,88.635,88.65,88.625,88.64,104000000.0
2009-04-07 04:01:00,88.645,88.645,88.59,88.625,180400000.0
2009-04-07 04:02:00,88.63,88.63,88.575,88.6,182400000.0
2009-04-07 04:03:00,88.595,88.61,88.565,88.575,137800000.0
2009-04-07 04:04:00,88.58,88.58,88.55,88.57,141600000.0
2009-04-07 04:05:00,88.575,88.585,88.56,88.575,99600000.0
2009-04-07 04:06:00,88.58,88.595,88.56,88.565,77400000.0
2009-04-07 04:07:00,88.57,88.61,88.555,88.605,104800000.0
2009-04-07 04:08:00,88.61,88.64,88.61,88.635,92200000.0
2009-04-07 04:09:00,88.63,88.635,88.625,88.63,75400000.0
2009-04-07 04:10:00,88.63,88.635,88.62,88.63,52000000.0
2009-04-07 04:11:00,88.63,88.63,88.625,88.63,13000000.0
2009-04-07 04:12:00,88.625,88.625,88.595,88.595,101400000.0
2009-04-07 04:13:00,88.59,88.615,88.59,88.61,78000000.0
2009-04-07 04:14:00,88.61,88.615,88.605,88.61,44200000.0
2009-04-07 04:15:00,88.61,88.61,88.59,88.59,41600000.0
2009-04-07 04:16:00,88.59,88.59,88.575,88.58,23400000.0
2009-04-07 04:17:00,88.57,88.57,88.52,88.535,82800000.0
2009-04-07 04:18:00,88.545,88.55,88.49,88.5,186200000.0
2009-04-07 04:19:00,88.505,88.53,88.49,88.49,95800000.0
2009-04-07 04:20:00,88.49,88.5,88.48,88.485,148600000.0
2009-04-07 04:21:00,88.485,88.495,88.46,88.49,165200000.0
2009-04-07 04:22:00,88.49,88.535,88.465,88.53,206000000.0
2009-04-07 04:23:00,88.525,88.525,88.485,88.5,194600000.0
2009-04-07 04:24:00,88.5,88.505,88.48,88.5,99400000.0
2009-04-07 04:25:00,88.505,88.515,88.485,88.5,105200000.0
2009-04-07 04:26:00,88.495,88.5,88.435,88.44,96800000.0
2009-04-07 04:27:00,88.435,88.455,88.435,88.45,57200000.0
2009-04-07 04:28:00,88.445,88.465,88.445,88.445,41200000.0
2009-04-07 04:29:00,88.445,88.465,88.445,88.45,56200000.0
2009-04-07 04:30:00,88.45,88.475,88.445,88.465,98400000.0
2009-04-07 04:31:00,88.465,88.49,88.465,88.49,110000000.0
2009-04-07 04:32:00,88.49,88.5,88.48,88.485,67600000.0
2009-04-07 04:33:00,88.485,88.495,88.47,88.475,69800000.0
2009-04-07 04:34:00,88.48,88.485,88.465,88.475,149600000.0
2009-04-07 04:35:00,88.475,88.48,88.465,88.47,43400000.0
2009-04-07 04:36:00,88.47,88.47,88.46,88.465,39800000.0
2009-04-07 04:37:00,88.465,88.465,88.455,88.465,86000000.0
2009-04-07 04:38:00,88.465,88.47,88.465,88.465,13400000.0
2009-04-07 04:39:00,88.47,88.49,88.465,88.49,95800000.0
2009-04-07 04:40:00,88.49,88.525,88.485,88.525,142800000.0
2009-04-07 04:41:00,88.52,88.535,88.515,88.53,86200000.0
2009-04-07 04:42:00,88.525,88.56,88.525,88.555,66000000.0
2009-04-07 04:43:00,88.555,88.58,88.555,88.575,116200000.0
2009-04-07 04:44:00,88.57,88.575,88.545,88.56,89400000.0
2009-04-07 04:45:00,88.56,88.585,88.555,88.57,79600000.0
2009-04-07 04:46:00,88.57,88.58,88.57,88.58,45000000.0
2009-04-07 04:47:00,88.575,88.6,88.575,88.6,49400000.0
2009-04-07 04:48:00,88.595,88.595,88.57,88.57,54600000.0
2009-04-07 04:49:00,88.57,88.575,88.55,88.55,68600000.0
2009-04-07 04:50:00,88.555,88.56,88.54,88.54,30200000.0
2009-04-07 04:51:00,88.54,88.545,88.54,88.545,12400000.0
2009-04-07 04:52:00,88.55,88.565,88.545,88.56,117600000.0
2009-04-07 04:53:00,88.56,88.58,88.56,88.58,62200000.0
2009-04-07 04:54:00,88.575,88.575,88.565,88.565,59000000.0
2009-04-07 04:55:00,88.565,88.575,88.56,88.56,55600000.0
2009-04-07 04:56:00,88.55,88.58,88.55,88.555,79200000.0
2009-04-07 04:57:00,88.555,88.565,88.555,88.555,58800000.0
2009-04-07 04:58:00,88.555,88.565,88.555,88.565,18200000.0
2009-04-07 04:59:00,88.56,88.565,88.545,88.545,78000000.0
2009-04-07 05:00:00,88.55,88.555,88.535,88.535,31200000.0
2009-04-07 05:01:00,88.535,88.54,88.51,88.515,88400000.0
2009-04-07 05:02:00,88.505,88.525,88.505,88.525,78000000.0
2009-04-07 05:03:00,88.52,88.535,88.505,88.505,83200000.0
2009-04-07 05:04:00,88.505,88.51,88.495,88.5,67600000.0
2009-04-07 05:05:00,88.5,88.505,88.435,88.445,100800000.0
2009-04-07 05:06:00,88.45,88.45,88.415,88.435,148000000.0
2009-04-07 05:07:00,88.44,88.445,88.42,88.44,129600000.0
2009-04-07 05:08:00,88.44,88.475,88.435,88.46,97400000.0
2009-04-07 05:09:00,88.465,88.48,88.465,88.48,45000000.0
2009-04-07 05:10:00,88.48,88.485,88.465,88.485,37400000.0
2009-04-07 05:11:00,88.49,88.495,88.465,88.495,126200000.0
2009-04-07 05:12:00,88.49,88.49,88.475,88.475,85200000.0
2009-04-07 05:13:00,88.475,88.475,88.45,88.465,43400000.0
2009-04-07 05:14:00,88.475,88.48,88.46,88.46,24200000.0
2009-04-07 05:15:00,88.445,88.45,88.435,88.45,71000000.0
2009-04-07 05:16:00,88.455,88.455,88.445,88.445,55400000.0
2009-04-07 05:17:00,88.445,88.45,88.425,88.435,258200000.0
2009-04-07 05:18:00,88.435,88.45,88.41,88.41,132200000.0
2009-04-07 05:19:00,88.41,88.41,88.355,88.37,319800000.0
2009-04-07 05:20:00,88.375,88.425,88.375,88.41,241000000.0
2009-04-07 05:21:00,88.41,88.425,88.405,88.405,81000000.0
2009-04-07 05:22:00,88.405,88.43,88.405,88.425,104400000.0
2009-04-07 05:23:00,88.43,88.465,88.425,88.44,184400000.0
2009-04-07 05:24:00,88.44,88.445,88.415,88.415,70200000.0
2009-04-07 05:25:00,88.415,88.42,88.41,88.415,56200000.0
2009-04-07 05:26:00,88.42,88.44,88.415,88.44,44600000.0
2009-04-07 05:27:00,88.44,88.44,88.42,88.43,55000000.0
2009-04-07 05:28:00,88.425,88.43,88.415,88.42,36400000.0
2009-04-07 05:29:00,88.415,88.425,88.36,88.38,92000000.0
2009-04-07 05:30:00,88.375,88.375,88.335,88.365,119000000.0
2009-04-07 05:31:00,88.36,88.375,88.36,88.365,28600000.0
2009-04-07 05:32:00,88.37,88.42,88.365,88.42,85800000.0
2009-04-07 05:33:00,88.42,88.42,88.385,88.39,73400000.0
2009-04-07 05:34:00,88.385,88.405,88.385,88.405,36400000.0
2009-04-07 05:35:00,88.405,88.475,88.405,88.45,86400000.0
2009-04-07 05:36:00,88.45,88.455,88.435,88.445,132000000.0
2009-04-07 05:37:00,88.43,88.445,88.41,88.435,118000000.0
2009-04-07 05:38:00,88.435,88.44,88.395,88.41,232200000.0
2009-04-07 05:39:00,88.41,88.45,88.41,88.43,190600000.0
2009-04-07 05:40:00,88.425,88.46,88.425,88.435,144800000.0
2009-04-07 05:41:00,88.435,88.46,88.435,88.45,110600000.0
2009-04-07 05:42:00,88.455,88.49,88.455,88.48,102200000.0
2009-04-07 05:43:00,88.48,88.48,88.45,88.45,44800000.0
2009-04-07 05:44:00,88.45,88.47,88.435,88.465,89600000.0
2009-04-07 05:45:00,88.465,88.48,88.45,88.455,98200000.0
2009-04-07 05:46:00,88.45,88.45,88.42,88.43,165800000.0
2009-04-07 05:47:00,88.435,88.445,88.435,88.44,31200000.0
2009-04-07 05:48:00,88.445,88.465,88.44,88.465,54600000.0
2009-04-07 05:49:00,88.465,88.475,88.465,88.47,74200000.0
2009-04-07 05:50:00,88.485,88.505,88.475,88.49,122200000.0
2009-04-07 05:51:00,88.49,88.49,88.465,88.48,54600000.0
2009-04-07 05:52:00,88.485,88.49,88.485,88.49,23400000.0
2009-04-07 05:53:00,88.495,88.5,88.48,88.49,85000000.0
2009-04-07 05:54:00,88.49,88.5,88.485,88.5,54600000.0
2009-04-07 05:55:00,88.5,88.5,88.48,88.485,36400000.0
2009-04-07 05:56:00,88.48,88.48,88.45,88.46,111400000.0
2009-04-07 05:57:00,88.46,88.46,88.41,88.435,68000000.0
2009-04-07 05:58:00,88.43,88.44,88.395,88.405,88000000.0
2009-04-07 05:59:00,88.41,88.415,88.375,88.38,149200000.0
2009-04-07 06:00:00,88.385,88.41,88.375,88.405,134000000.0
2009-04-07 06:01:00,88.41,88.435,88.4,88.405,106600000.0
2009-04-07 06:02:00,88.4,88.405,88.38,88.39,163200000.0
2009-04-07 06:03:00,88.39,88.4,88.385,88.385,155400000.0
2009-04-07 06:04:00,88.385,88.41,88.38,88.4,105000000.0
2009-04-07 06:05:00,88.4,88.405,88.39,88.4,84200000.0
2009-04-07 06:06:00,88.395,88.425,88.395,88.415,94200000.0
2009-04-07 06:07:00,88.415,88.42,88.4,88.41,97800000.0
2009-04-07 06:08:00,88.415,88.445,88.405,88.42,135200000.0
2009-04-07 06:09:00,88.415,88.445,88.415,88.44,103600000.0
2009-04-07 06:10:00,88.44,88.445,88.435,88.435,39400000.0
2009-04-07 06:11:00,88.435,88.435,88.41,88.41,64600000.0
2009-04-07 06:12:00,88.415,88.44,88.41,88.42,169200000.0
2009-04-07 06:13:00,88.42,88.455,88.42,88.455,74600000.0
2009-04-07 06:14:00,88.445,88.455,88.425,88.445,82200000.0
2009-04-07 06:15:00,88.44,88.47,88.42,88.42,124800000.0
2009-04-07 06:16:00,88.42,88.43,88.41,88.425,86400000.0
2009-04-07 06:17:00,88.425,88.435,88.42,88.42,79600000.0
2009-04-07 06:18:00,88.425,88.425,88.405,88.405,196800000.0
2009-04-07 06:19:00,88.41,88.41,88.4,88.41,80400000.0
2009-04-07 06:20:00,88.41,88.41,88.405,88.405,37200000.0
2009-04-07 06:21:00,88.405,88.45,88.405,88.425,196200000.0
2009-04-07 06:22:00,88.42,88.43,88.405,88.43,150800000.0
2009-04-07 06:23:00,88.43,88.44,88.43,88.44,23400000.0
2009-04-07 06:24:00,88.43,88.44,88.42,88.43,69200000.0
2009-04-07 06:25:00,88.43,88.455,88.43,88.445,106600000.0
2009-04-07 06:26:00,88.445,88.48,88.445,88.47,90600000.0
2009-04-07 06:27:00,88.47,88.485,88.47,88.48,64000000.0
2009-04-07 06:28:00,88.48,88.485,88.48,88.485,28600000.0
2009-04-07 06:29:00,88.485,88.49,88.455,88.455,44200000.0
2009-04-07 06:30:00,88.45,88.46,88.43,88.435,140600000.0
2009-04-07 06:31:00,88.445,88.5,88.43,88.495,156000000.0
2009-04-07 06:32:00,88.495,88.57,88.495,88.57,102400000.0
2009-04-07 06:33:00,88.57,88.575,88.545,88.545,133600000.0
2009-04-07 06:34:00,88.545,88.545,88.495,88.52,181000000.0
2009-04-07 06:35:00,88.515,88.575,88.51,88.56,195400000.0
2009-04-07 06:36:00,88.56,88.565,88.475,88.49,212600000.0
2009-04-07 06:37:00,88.485,88.495,88.475,88.49,131800000.0
2009-04-07 06:38:00,88.495,88.51,88.485,88.49,106800000.0
2009-04-07 06:39:00,88.49,88.525,88.49,88.525,109400000.0
2009-04-07 06:40:00,88.525,88.555,88.525,88.555,185800000.0
2009-04-07 06:41:00,88.55,88.57,88.55,88.555,135600000.0
2009-04-07 06:42:00,88.555,88.565,88.51,88.53,137400000.0
2009-04-07 06:43:00,88.53,88.615,88.53,88.615,141400000.0
2009-04-07 06:44:00,88.625,88.63,88.585,88.595,192400000.0
2009-04-07 06:45:00,88.59,88.605,88.57,88.6,132400000.0
2009-04-07 06:46:00,88.605,88.61,88.57,88.57,62400000.0
2009-04-07 06:47:00,88.57,88.57,88.53,88.535,79200000.0
2009-04-07 06:48:00,88.535,88.54,88.515,88.52,149000000.0
2009-04-07 06:49:00,88.525,88.525,88.495,88.495,87600000.0
2009-04-07 06:50:00,88.495,88.515,88.49,88.51,90200000.0
2009-04-07 06:51:00,88.515,88.585,88.51,88.585,123200000.0
2009-04-07 06:52:00,88.585,88.585,88.54,88.54,164600000.0
2009-04-07 06:53:00,88.54,88.575,88.54,88.575,75200000.0
2009-04-07 06:54:00,88.58,88.64,88.575,88.625,170200000.0
2009-04-07 06:55:00,88.63,88.655,88.625,88.65,217200000.0
2009-04-07 06:56:00,88.645,88.645,88.635,88.635,61200000.0
2009-04-07 06:57:00,88.64,88.66,88.635,88.65,76200000.0
2009-04-07 06:58:00,88.65,88.66,88.63,88.64,140000000.0
2009-04-07 06:59:00,88.635,88.64,88.615,88.615,93600000.0
2009-04-07 07:00:00,88.615,88.615,88.58,88.585,177800000.0
2009-04-07 07:01:00,88.58,88.605,88.56,88.595,168400000.0
2009-04-07 07:02:00,88.595,88.595,88.52,88.54,156000000.0
2009-04-07 07:03:00,88.545,88.55,88.49,88.495,174200000.0
2009-04-07 07:04:00,88.495,88.505,88.49,88.5,83800000.0
2009-04-07 07:05:00,88.5,88.505,88.485,88.5,92000000.0
2009-04-07 07:06:00,88.51,88.535,88.49,88.525,190000000.0
2009-04-07 07:07:00,88.53,88.53,88.505,88.505,114400000.0
2009-04-07 07:08:00,88.515,88.515,88.485,88.49,126400000.0
2009-04-07 07:09:00,88.49,88.505,88.485,88.49,130600000.0
2009-04-07 07:10:00,88.5,88.505,88.485,88.5,60200000.0
2009-04-07 07:11:00,88.5,88.525,88.495,88.515,114200000.0
2009-04-07 07:12:00,88.515,88.525,88.515,88.52,91000000.0
2009-04-07 07:13:00,88.52,88.525,88.52,88.525,26000000.0
2009-04-07 07:14:00,88.52,88.525,88.52,88.52,26000000.0
2009-04-07 07:15:00,88.52,88.525,88.51,88.52,43200000.0
2009-04-07 07:16:00,88.515,88.515,88.48,88.485,248800000.0
2009-04-07 07:17:00,88.485,88.495,88.47,88.485,310600000.0
2009-04-07 07:18:00,88.485,88.495,88.475,88.495,66600000.0
2009-04-07 07:19:00,88.5,88.515,88.485,88.485,47600000.0
2009-04-07 07:20:00,88.48,88.48,88.43,88.445,118800000.0
2009-04-07 07:21:00,88.45,88.465,88.445,88.45,109800000.0
2009-04-07 07:22:00,88.455,88.46,88.44,88.46,67800000.0
2009-04-07 07:23:00,88.46,88.47,88.42,88.42,146200000.0
2009-04-07 07:24:00,88.425,88.44,88.41,88.435,113000000.0
2009-04-07 07:25:00,88.43,88.435,88.385,88.395,119600000.0
2009-04-07 07:26:00,88.395,88.405,88.34,88.34,294400000.0
2009-04-07 07:27:00,88.34,88.35,88.325,88.325,248400000.0
2009-04-07 07:28:00,88.325,88.38,88.325,88.345,251400000.0
2009-04-07 07:29:00,88.345,88.355,88.225,88.28,308400000.0
2009-04-07 07:30:00,88.285,88.35,88.27,88.35,249400000.0
2009-04-07 07:31:00,88.35,88.35,88.33,88.34,127200000.0
2009-04-07 07:32:00,88.345,88.355,88.33,88.33,49000000.0
2009-04-07 07:33:00,88.335,88.35,88.305,88.35,141600000.0
2009-04-07 07:34:00,88.35,88.365,88.345,88.355,126000000.0
2009-04-07 07:35:00,88.355,88.375,88.34,88.37,151200000.0
2009-04-07 07:36:00,88.37,88.37,88.365,88.37,41600000.0
2009-04-07 07:37:00,88.37,88.37,88.335,88.35,49400000.0
2009-04-07 07:38:00,88.35,88.355,88.305,88.325,107000000.0
2009-04-07 07:39:00,88.31,88.335,88.29,88.32,191800000.0
2009-04-07 07:40:00,88.32,88.32,88.285,88.295,56000000.0
2009-04-07 07:41:00,88.295,88.335,88.29,88.33,135400000.0
2009-04-07 07:42:00,88.33,88.33,88.285,88.285,84500000.0
2009-04-07 07:43:00,88.3,88.31,88.295,88.31,35800000.0
2009-04-07 07:44:00,88.315,88.335,88.31,88.33,50200000.0
2009-04-07 07:45:00,88.335,88.37,88.33,88.365,56400000.0
2009-04-07 07:46:00,88.37,88.38,88.36,88.375,23400000.0
2009-04-07 07:47:00,88.38,88.38,88.37,88.37,33800000.0
2009-04-07 07:48:00,88.365,88.37,88.35,88.37,105800000.0
2009-04-07 07:49:00,88.37,88.375,88.355,88.37,55600000.0
2009-04-07 07:50:00,88.37,88.385,88.37,88.385,31200000.0
2009-04-07 07:51:00,88.385,88.425,88.385,88.425,83600000.0
2009-04-07 07:52:00,88.425,88.425,88.355,88.36,108800000.0
2009-04-07 07:53:00,88.355,88.375,88.355,88.375,82800000.0
2009-04-07 07:54:00,88.385,88.4,88.375,88.395,109000000.0
2009-04-07 07:55:00,88.385,88.385,88.38,88.385,49400000.0
2009-04-07 07:56:00,88.375,88.39,88.375,88.39,41600000.0
2009-04-07 07:57:00,88.39,88.39,88.39,88.39,13000000.0
2009-04-07 07:58:00,88.39,88.44,88.39,88.43,94400000.0
2009-04-07 07:59:00,88.435,88.445,88.42,88.425,187200000.0
2009-04-07 08:00:00,88.42,88.425,88.34,88.355,320000000.0
2009-04-07 08:01:00,88.355,88.39,88.345,88.39,202800000.0
2009-04-07 08:02:00,88.395,88.445,88.375,88.43,421600000.0
2009-04-07 08:03:00,88.43,88.46,88.43,88.435,231600000.0
2009-04-07 08:04:00,88.435,88.46,88.41,88.42,315800000.0
2009-04-07 08:05:00,88.42,88.435,88.41,88.435,275800000.0
2009-04-07 08:06:00,88.435,88.46,88.43,88.455,223400000.0
2009-04-07 08:07:00,88.455,88.485,88.455,88.485,306000000.0
2009-04-07 08:08:00,88.485,88.485,88.41,88.42,114600000.0
2009-04-07 08:09:00,88.425,88.44,88.4,88.41,128600000.0
2009-04-07 08:10:00,88.415,88.425,88.405,88.41,70400000.0
2009-04-07 08:11:00,88.415,88.42,88.365,88.375,136000000.0
2009-04-07 08:12:00,88.385,88.395,88.35,88.395,365200000.0
2009-04-07 08:13:00,88.395,88.42,88.38,88.4,194200000.0
2009-04-07 08:14:00,88.4,88.415,88.395,88.4,145000000.0
2009-04-07 08:15:00,88.41,88.43,88.4,88.42,59800000.0
2009-04-07 08:16:00,88.42,88.42,88.41,88.41,40200000.0
2009-04-07 08:17:00,88.41,88.41,88.37,88.38,81200000.0
2009-04-07 08:18:00,88.385,88.395,88.365,88.39,207200000.0
2009-04-07 08:19:00,88.395,88.425,88.38,88.425,164600000.0
2009-04-07 08:20:00,88.425,88.465,88.42,88.42,124000000.0
2009-04-07 08:21:00,88.42,88.435,88.42,88.425,160600000.0
2009-04-07 08:22:00,88.425,88.44,88.425,88.435,106000000.0
2009-04-07 08:23:00,88.435,88.44,88.4,88.405,172400000.0
2009-04-07 08:24:00,88.405,88.43,88.385,88.385,227800000.0
2009-04-07 08:25:00,88.385,88.395,88.36,88.36,353600000.0
2009-04-07 08:26:00,88.355,88.36,88.35,88.36,177200000.0
2009-04-07 08:27:00,88.365,88.4,88.365,88.37,286200000.0
2009-04-07 08:28:00,88.365,88.37,88.325,88.345,255600000.0
2009-04-07 08:29:00,88.345,88.425,88.34,88.42,384400000.0
2009-04-07 08:30:00,88.425,88.455,88.405,88.455,263200000.0
2009-04-07 08:31:00,88.455,88.455,88.395,88.42,218000000.0
2009-04-07 08:32:00,88.42,88.435,88.415,88.415,170800000.0
2009-04-07 08:33:00,88.42,88.455,88.415,88.455,311400000.0
2009-04-07 08:34:00,88.455,88.475,88.44,88.465,270600000.0
2009-04-07 08:35:00,88.47,88.48,88.465,88.475,190800000.0
2009-04-07 08:36:00,88.475,88.5,88.47,88.5,149800000.0
2009-04-07 08:37:00,88.505,88.525,88.505,88.525,137200000.0
2009-04-07 08:38:00,88.525,88.545,88.525,88.54,199800000.0
2009-04-07 08:39:00,88.54,88.56,88.525,88.53,296400000.0
2009-04-07 08:40:00,88.535,88.56,88.505,88.535,405200000.0
2009-04-07 08:41:00,88.535,88.55,88.525,88.53,259800000.0
2009-04-07 08:42:00,88.53,88.54,88.495,88.52,304200000.0
2009-04-07 08:43:00,88.52,88.535,88.51,88.535,118200000.0
2009-04-07 08:44:00,88.535,88.535,88.49,88.5,361800000.0
2009-04-07 08:45:00,88.5,88.55,88.48,88.53,220200000.0
2009-04-07 08:46:00,88.535,88.555,88.5,88.5,203400000.0
2009-04-07 08:47:00,88.5,88.5,88.465,88.47,348000000.0
2009-04-07 08:48:00,88.47,88.495,88.465,88.485,201800000.0
2009-04-07 08:49:00,88.485,88.52,88.47,88.5,408600000.0
2009-04-07 08:50:00,88.5,88.535,88.49,88.52,273600000.0
2009-04-07 08:51:00,88.525,88.55,88.495,88.505,234400000.0
2009-04-07 08:52:00,88.505,88.505,88.41,88.425,458600000.0
2009-04-07 08:53:00,88.43,88.43,88.36,88.39,513200000.0
2009-04-07 08:54:00,88.395,88.435,88.395,88.41,280000000.0
2009-04-07 08:55:00,88.41,88.415,88.375,88.4,173200000.0
2009-04-07 08:56:00,88.4,88.405,88.37,88.385,257200000.0
2009-04-07 08:57:00,88.385,88.41,88.36,88.41,231200000.0
2009-04-07 08:58:00,88.405,88.45,88.4,88.43,375800000.0
2009-04-07 08:59:00,88.43,88.455,88.41,88.42,319200000.0
2009-04-07 09:00:00,88.42,88.425,88.39,88.415,180600000.0
2009-04-07 09:01:00,88.41,88.48,88.41,88.48,248600000.0
2009-04-07 09:02:00,88.485,88.52,88.485,88.49,335600000.0
2009-04-07 09:03:00,88.49,88.505,88.44,88.47,282400000.0
2009-04-07 09:04:00,88.475,88.49,88.445,88.485,250800000.0
2009-04-07 09:05:00,88.49,88.535,88.49,88.505,295600000.0
2009-04-07 09:06:00,88.505,88.545,88.505,88.515,311200000.0
2009-04-07 09:07:00,88.51,88.515,88.45,88.5,385400000.0
2009-04-07 09:08:00,88.5,88.52,88.5,88.505,182800000.0
2009-04-07 09:09:00,88.5,88.52,88.47,88.52,192400000.0
2009-04-07 09:10:00,88.525,88.53,88.455,88.465,333000001.0
2009-04-07 09:11:00,88.46,88.525,88.455,88.505,347400000.0
2009-04-07 09:12:00,88.505,88.505,88.475,88.475,408600000.0
2009-04-07 09:13:00,88.475,88.485,88.445,88.455,196000000.0
2009-04-07 09:14:00,88.45,88.46,88.38,88.39,279000000.0
2009-04-07 09:15:00,88.385,88.43,88.38,88.425,348800000.0
2009-04-07 09:16:00,88.42,88.42,88.34,88.345,295400000.0
2009-04-07 09:17:00,88.345,88.37,88.335,88.37,306600000.0
2009-04-07 09:18:00,88.375,88.395,88.34,88.345,287200000.0
2009-04-07 09:19:00,88.345,88.35,88.315,88.325,371400000.0
2009-04-07 09:20:00,88.325,88.33,88.27,88.28,298200000.0
2009-04-07 09:21:00,88.29,88.295,88.235,88.28,357000000.0
2009-04-07 09:22:00,88.285,88.305,88.275,88.29,281000000.0
2009-04-07 09:23:00,88.29,88.33,88.285,88.33,144000000.0
2009-04-07 09:24:00,88.325,88.345,88.32,88.34,165000000.0
2009-04-07 09:25:00,88.335,88.36,88.335,88.34,254400000.0
2009-04-07 09:26:00,88.34,88.375,88.34,88.36,139200000.0
2009-04-07 09:27:00,88.36,88.365,88.335,88.335,122200000.0
2009-04-07 09:28:00,88.335,88.35,88.32,88.325,246400000.0
2009-04-07 09:29:00,88.325,88.395,88.32,88.39,169800000.0
2009-04-07 09:30:00,88.39,88.4,88.375,88.39,148600000.0
2009-04-07 09:31:00,88.39,88.41,88.38,88.405,114200000.0
2009-04-07 09:32:00,88.41,88.44,88.39,88.39,308600000.0
2009-04-07 09:33:00,88.385,88.39,88.37,88.385,190800000.0
2009-04-07 09:34:00,88.385,88.43,88.385,88.41,252200000.0
2009-04-07 09:35:00,88.405,88.445,88.36,88.39,234600000.0
2009-04-07 09:36:00,88.39,88.395,88.35,88.38,292200000.0
2009-04-07 09:37:00,88.38,88.39,88.34,88.35,286600000.0
2009-04-07 09:38:00,88.35,88.375,88.335,88.37,487800000.0
2009-04-07 09:39:00,88.365,88.375,88.35,88.365,476000000.0
2009-04-07 09:40:00,88.365,88.42,88.35,88.42,373400000.0
2009-04-07 09:41:00,88.41,88.42,88.4,88.405,138800000.0
2009-04-07 09:42:00,88.405,88.425,88.39,88.39,152600000.0
2009-04-07 09:43:00,88.385,88.39,88.365,88.385,189600000.0
2009-04-07 09:44:00,88.385,88.405,88.375,88.38,141600000.0
2009-04-07 09:45:00,88.39,88.395,88.385,88.39,214000000.0
2009-04-07 09:46:00,88.38,88.39,88.345,88.345,196600000.0
2009-04-07 09:47:00,88.345,88.355,88.325,88.345,203800000.0
2009-04-07 09:48:00,88.34,88.35,88.325,88.33,391000001.0
2009-04-07 09:49:00,88.33,88.33,88.285,88.29,354600000.0
2009-04-07 09:50:00,88.29,88.305,88.27,88.27,416200001.0
2009-04-07 09:51:00,88.27,88.305,88.255,88.295,328200000.0
2009-04-07 09:52:00,88.295,88.34,88.29,88.335,394400000.0
2009-04-07 09:53:00,88.335,88.4,88.325,88.375,396400000.0
2009-04-07 09:54:00,88.38,88.39,88.315,88.335,470199998.0
2009-04-07 09:55:00,88.33,88.35,88.325,88.335,243000000.0
2009-04-07 09:56:00,88.355,88.38,88.345,88.35,311200000.0
2009-04-07 09:57:00,88.35,88.4,88.345,88.36,317600000.0
2009-04-07 09:58:00,88.365,88.385,88.355,88.37,270800000.0
2009-04-07 09:59:00,88.365,88.39,88.36,88.39,97600000.0
2009-04-07 10:00:00,88.39,88.395,88.365,88.38,191000000.0
2009-04-07 10:01:00,88.38,88.38,88.335,88.34,275000000.0
2009-04-07 10:02:00,88.34,88.34,88.32,88.335,156800000.0
2009-04-07 10:03:00,88.33,88.365,88.325,88.355,206200000.0
2009-04-07 10:04:00,88.355,88.36,88.34,88.35,232200000.0
2009-04-07 10:05:00,88.35,88.35,88.32,88.325,321600000.0
2009-04-07 10:06:00,88.325,88.365,88.325,88.345,236800000.0
2009-04-07 10:07:00,88.345,88.35,88.325,88.34,204000000.0
2009-04-07 10:08:00,88.335,88.345,88.325,88.335,222800000.0
2009-04-07 10:09:00,88.345,88.35,88.32,88.33,341000002.0
2009-04-07 10:10:00,88.335,88.365,88.315,88.345,283600000.0
2009-04-07 10:11:00,88.35,88.38,88.345,88.365,149600000.0
2009-04-07 10:12:00,88.365,88.365,88.33,88.335,191000000.0
2009-04-07 10:13:00,88.335,88.375,88.33,88.365,124800000.0
2009-04-07 10:14:00,88.365,88.38,88.365,88.37,177600000.0
2009-04-07 10:15:00,88.37,88.37,88.315,88.325,182000000.0
2009-04-07 10:16:00,88.32,88.345,88.315,88.335,106800000.0
2009-04-07 10:17:00,88.335,88.34,88.325,88.33,161400000.0
2009-04-07 10:18:00,88.33,88.335,88.315,88.33,106200000.0
2009-04-07 10:19:00,88.335,88.345,88.325,88.335,169400000.0
2009-04-07 10:20:00,88.335,88.38,88.33,88.365,143200000.0
2009-04-07 10:21:00,88.365,88.365,88.3,88.305,211600000.0
2009-04-07 10:22:00,88.305,88.32,88.29,88.305,420400000.0
2009-04-07 10:23:00,88.305,88.305,88.265,88.285,294000000.0
2009-04-07 10:24:00,88.28,88.28,88.195,88.195,186600000.0
2009-04-07 10:25:00,88.195,88.23,88.18,88.22,290600000.0
2009-04-07 10:26:00,88.22,88.245,88.215,88.24,166000000.0
2009-04-07 10:27:00,88.235,88.285,88.225,88.285,272800000.0
2009-04-07 10:28:00,88.285,88.285,88.235,88.28,194600000.0
2009-04-07 10:29:00,88.28,88.31,88.27,88.3,235000000.0
2009-04-07 10:30:00,88.295,88.31,88.265,88.265,323600001.0
2009-04-07 10:31:00,88.255,88.27,88.24,88.26,208600000.0
2009-04-07 10:32:00,88.265,88.295,88.25,88.28,215600000.0
2009-04-07 10:33:00,88.285,88.29,88.245,88.25,184000000.0
2009-04-07 10:34:00,88.25,88.27,88.245,88.255,246600000.0
2009-04-07 10:35:00,88.265,88.27,88.21,88.215,171400000.0
2009-04-07 10:36:00,88.225,88.235,88.205,88.235,215400000.0
2009-04-07 10:37:00,88.235,88.235,88.18,88.19,254600000.0
2009-04-07 10:38:00,88.185,88.19,88.11,88.125,283800000.0
2009-04-07 10:39:00,88.13,88.13,88.06,88.06,372200000.0
2009-04-07 10:40:00,88.06,88.06,88.0,88.005,407600000.0
2009-04-07 10:41:00,88.005,88.055,87.975,88.055,342800000.0
2009-04-07 10:42:00,88.055,88.08,88.045,88.055,250600000.0
2009-04-07 10:43:00,88.06,88.065,88.035,88.045,144800000.0
2009-04-07 10:44:00,88.065,88.075,88.05,88.06,278000000.0
2009-04-07 10:45:00,88.06,88.08,88.055,88.075,237000000.0
2009-04-07 10:46:00,88.075,88.075,88.045,88.05,292600000.0
2009-04-07 10:47:00,88.045,88.06,88.025,88.03,254800000.0
2009-04-07 10:48:00,88.03,88.075,88.005,88.005,343600000.0
2009-04-07 10:49:00,87.97,88.01,87.965,87.97,391000000.0
2009-04-07 10:50:00,87.97,87.98,87.905,87.91,361800000.0
2009-04-07 10:51:00,87.905,87.965,87.9,87.95,475800000.0
2009-04-07 10:52:00,87.95,88.005,87.95,87.99,322600000.0
2009-04-07 10:53:00,87.99,88.05,87.99,87.995,391200000.0
2009-04-07 10:54:00,87.995,88.0,87.95,87.985,367800000.0
2009-04-07 10:55:00,87.985,88.08,87.975,88.06,442000001.0
2009-04-07 10:56:00,88.075,88.075,88.01,88.025,460200000.0
2009-04-07 10:57:00,88.025,88.04,88.01,88.01,238200000.0
2009-04-07 10:58:00,88.01,88.04,87.99,88.02,493200000.0
2009-04-07 10:59:00,88.025,88.025,87.95,87.96,288200000.0
2009-04-07 11:00:00,87.955,87.955,87.9,87.92,507000000.0
2009-04-07 11:01:00,87.92,87.925,87.87,87.905,462800000.0
2009-04-07 11:02:00,87.905,87.91,87.745,87.765,355600000.0
2009-04-07 11:03:00,87.765,87.77,87.605,87.625,526000000.0
2009-04-07 11:04:00,87.63,87.66,87.605,87.64,383400000.0
2009-04-07 11:05:00,87.655,87.705,87.64,87.64,380800000.0
2009-04-07 11:06:00,87.64,87.75,87.63,87.715,432200000.0
2009-04-07 11:07:00,87.715,87.775,87.715,87.76,364000000.0
2009-04-07 11:08:00,87.77,87.795,87.74,87.77,293600000.0
2009-04-07 11:09:00,87.775,87.81,87.74,87.81,287200000.0
2009-04-07 11:10:00,87.815,87.85,87.795,87.8,247400000.0
2009-04-07 11:11:00,87.805,87.815,87.775,87.81,312400000.0
2009-04-07 11:12:00,87.805,87.805,87.755,87.79,249800000.0
2009-04-07 11:13:00,87.785,87.815,87.715,87.725,317700000.0
2009-04-07 11:14:00,87.735,87.735,87.63,87.63,371400000.0
2009-04-07 11:15:00,87.645,87.645,87.54,87.565,412400000.0
2009-04-07 11:16:00,87.56,87.64,87.56,87.6,384400000.0
2009-04-07 11:17:00,87.595,87.66,87.595,87.62,346600000.0
2009-04-07 11:18:00,87.625,87.64,87.57,87.57,288200000.0
2009-04-07 11:19:00,87.57,87.585,87.535,87.56,316200000.0
2009-04-07 11:20:00,87.565,87.64,87.565,87.605,263400000.0
2009-04-07 11:21:00,87.605,87.64,87.6,87.635,250600000.0
2009-04-07 11:22:00,87.63,87.65,87.57,87.62,364600000.0
2009-04-07 11:23:00,87.61,87.68,87.61,87.65,291600000.0
2009-04-07 11:24:00,87.66,87.665,87.615,87.66,419000000.0
2009-04-07 11:25:00,87.66,87.66,87.6,87.62,295400000.0
2009-04-07 11:26:00,87.62,87.635,87.57,87.585,362200000.0
2009-04-07 11:27:00,87.595,87.6,87.54,87.545,240200000.0
2009-04-07 11:28:00,87.545,87.575,87.525,87.56,308000000.0
2009-04-07 11:29:00,87.555,87.6,87.545,87.595,282400000.0
2009-04-07 11:30:00,87.585,87.6,87.565,87.595,282600000.0
2009-04-07 11:31:00,87.6,87.65,87.6,87.645,236600000.0
2009-04-07 11:32:00,87.645,87.655,87.605,87.605,254600000.0
2009-04-07 11:33:00,87.605,87.65,87.6,87.6,238800000.0
2009-04-07 11:34:00,87.6,87.615,87.565,87.565,279600000.0
2009-04-07 11:35:00,87.57,87.62,87.565,87.62,140800000.0
2009-04-07 11:36:00,87.62,87.64,87.585,87.635,258800000.0
2009-04-07 11:37:00,87.635,87.65,87.595,87.65,222400000.0
2009-04-07 11:38:00,87.65,87.665,87.615,87.615,243800000.0
2009-04-07 11:39:00,87.62,87.645,87.58,87.595,266200000.0
2009-04-07 11:40:00,87.6,87.63,87.575,87.575,210400000.0
2009-04-07 11:41:00,87.575,87.61,87.56,87.56,231600000.0
2009-04-07 11:42:00,87.565,87.58,87.55,87.56,427600000.0
2009-04-07 11:43:00,87.565,87.59,87.545,87.575,351000000.0
2009-04-07 11:44:00,87.575,87.59,87.54,87.575,219400000.0
2009-04-07 11:45:00,87.575,87.605,87.575,87.6,130000000.0
2009-04-07 11:46:00,87.595,87.635,87.59,87.59,157200000.0
2009-04-07 11:47:00,87.59,87.625,87.585,87.615,187600000.0
2009-04-07 11:48:00,87.615,87.635,87.615,87.625,403200000.0
2009-04-07 11:49:00,87.625,87.64,87.605,87.615,354200000.0
2009-04-07 11:50:00,87.615,87.635,87.565,87.575,273200000.0
2009-04-07 11:51:00,87.575,87.595,87.56,87.58,277400000.0
2009-04-07 11:52:00,87.58,87.61,87.57,87.585,182400000.0
2009-04-07 11:53:00,87.585,87.6,87.57,87.6,200000000.0
2009-04-07 11:54:00,87.59,87.605,87.53,87.53,308200000.0
2009-04-07 11:55:00,87.53,87.575,87.525,87.575,299599999.0
2009-04-07 11:56:00,87.575,87.575,87.525,87.55,419200000.0
2009-04-07 11:57:00,87.55,87.555,87.525,87.535,423200000.0
2009-04-07 11:58:00,87.54,87.58,87.535,87.575,289600000.0
2009-04-07 11:59:00,87.58,87.59,87.5,87.52,430000000.0
2009-04-07 12:00:00,87.525,87.57,87.505,87.56,331600000.0
2009-04-07 12:01:00,87.555,87.57,87.505,87.515,209600000.0
2009-04-07 12:02:00,87.53,87.595,87.52,87.525,346000000.0
2009-04-07 12:03:00,87.525,87.54,87.505,87.535,200200000.0
2009-04-07 12:04:00,87.535,87.56,87.525,87.53,131200000.0
2009-04-07 12:05:00,87.535,87.585,87.53,87.53,348400000.0
2009-04-07 12:06:00,87.53,87.53,87.375,87.375,456800000.0
2009-04-07 12:07:00,87.375,87.385,87.335,87.34,423600000.0
2009-04-07 12:08:00,87.345,87.355,87.24,87.265,393600000.0
2009-04-07 12:09:00,87.265,87.3,87.23,87.245,470000001.0
2009-04-07 12:10:00,87.245,87.265,87.155,87.22,513400000.0
2009-04-07 12:11:00,87.225,87.23,87.185,87.22,464700000.0
2009-04-07 12:12:00,87.235,87.28,87.225,87.275,360000000.0
2009-04-07 12:13:00,87.275,87.325,87.265,87.32,471400000.0
2009-04-07 12:14:00,87.32,87.325,87.285,87.3,344600000.0
2009-04-07 12:15:00,87.3,87.33,87.27,87.28,362800000.0
2009-04-07 12:16:00,87.275,87.29,87.235,87.255,394600000.0
2009-04-07 12:17:00,87.255,87.265,87.155,87.155,324200000.0
2009-04-07 12:18:00,87.155,87.21,87.145,87.205,487300000.0
2009-04-07 12:19:00,87.22,87.31,87.215,87.295,489000000.0
2009-04-07 12:20:00,87.29,87.33,87.265,87.32,412800000.0
2009-04-07 12:21:00,87.325,87.345,87.27,87.27,307200000.0
2009-04-07 12:22:00,87.27,87.395,87.27,87.385,401200000.0
2009-04-07 12:23:00,87.385,87.4,87.325,87.4,356800000.0
2009-04-07 12:24:00,87.39,87.4,87.37,87.38,293200000.0
2009-04-07 12:25:00,87.38,87.385,87.35,87.37,250000000.0
2009-04-07 12:26:00,87.37,87.385,87.325,87.325,280000000.0
2009-04-07 12:27:00,87.325,87.335,87.3,87.32,336800000.0
2009-04-07 12:28:00,87.31,87.375,87.305,87.365,266600000.0
2009-04-07 12:29:00,87.365,87.365,87.31,87.315,438200000.0
2009-04-07 12:30:00,87.315,87.355,87.29,87.355,422800000.0
2009-04-07 12:31:00,87.355,87.4,87.33,87.35,380600000.0
2009-04-07 12:32:00,87.365,87.43,87.36,87.4,286400000.0
2009-04-07 12:33:00,87.405,87.43,87.39,87.43,360400000.0
2009-04-07 12:34:00,87.445,87.45,87.39,87.41,290200000.0
2009-04-07 12:35:00,87.41,87.425,87.395,87.415,188600000.0
2009-04-07 12:36:00,87.415,87.415,87.38,87.385,175400000.0
2009-04-07 12:37:00,87.38,87.39,87.37,87.375,84800000.0
2009-04-07 12:38:00,87.375,87.405,87.37,87.4,173600000.0
2009-04-07 12:39:00,87.405,87.455,87.395,87.445,213000000.0
2009-04-07 12:40:00,87.445,87.46,87.415,87.415,163000000.0
2009-04-07 12:41:00,87.42,87.42,87.37,87.395,219000000.0
2009-04-07 12:42:00,87.395,87.44,87.39,87.425,163800000.0
2009-04-07 12:43:00,87.44,87.455,87.41,87.41,318600000.0
2009-04-07 12:44:00,87.41,87.43,87.335,87.375,287000000.0
2009-04-07 12:45:00,87.375,87.41,87.355,87.37,341400000.0
2009-04-07 12:46:00,87.37,87.405,87.365,87.4,311200000.0
2009-04-07 12:47:00,87.39,87.43,87.38,87.43,233800000.0
2009-04-07 12:48:00,87.43,87.43,87.375,87.405,271800000.0
2009-04-07 12:49:00,87.405,87.435,87.38,87.415,311800000.0
2009-04-07 12:50:00,87.415,87.415,87.37,87.4,366200000.0
2009-04-07 12:51:00,87.405,87.42,87.375,87.375,281400000.0
2009-04-07 12:52:00,87.38,87.38,87.34,87.345,327200000.0
2009-04-07 12:53:00,87.345,87.365,87.335,87.345,396200000.0
2009-04-07 12:54:00,87.34,87.345,87.155,87.2,500000000.0
2009-04-07 12:55:00,87.2,87.24,87.135,87.16,418000000.0
2009-04-07 12:56:00,87.155,87.165,87.055,87.07,462800000.0
2009-04-07 12:57:00,87.07,87.145,87.07,87.14,416200000.0
2009-04-07 12:58:00,87.14,87.215,87.14,87.145,407800000.0
2009-04-07 12:59:00,87.15,87.22,87.15,87.165,468999999.0
2009-04-07 13:00:00,87.165,87.205,87.135,87.135,483000000.0
2009-04-07 13:01:00,87.135,87.2,87.13,87.165,284200000.0
2009-04-07 13:02:00,87.165,87.215,87.15,87.215,166800000.0
2009-04-07 13:03:00,87.22,87.255,87.14,87.145,334800000.0
2009-04-07 13:04:00,87.15,87.24,87.145,87.21,290200000.0
2009-04-07 13:05:00,87.21,87.25,87.205,87.24,207600000.0
2009-04-07 13:06:00,87.245,87.245,87.215,87.225,160400000.0
2009-04-07 13:07:00,87.225,87.225,87.185,87.185,155000000.0
2009-04-07 13:08:00,87.19,87.245,87.19,87.24,226200000.0
2009-04-07 13:09:00,87.23,87.25,87.225,87.24,143200000.0
2009-04-07 13:10:00,87.245,87.255,87.185,87.205,363200000.0
2009-04-07 13:11:00,87.205,87.205,87.17,87.17,365000000.0
2009-04-07 13:12:00,87.17,87.18,87.16,87.165,269200000.0
2009-04-07 13:13:00,87.165,87.175,87.115,87.115,220800000.0
2009-04-07 13:14:00,87.125,87.165,87.115,87.145,249900000.0
2009-04-07 13:15:00,87.145,87.165,87.125,87.13,379000000.0
2009-04-07 13:16:00,87.135,87.17,87.13,87.165,261800000.0
2009-04-07 13:17:00,87.165,87.18,87.13,87.13,242200000.0
2009-04-07 13:18:00,87.135,87.17,87.115,87.155,229600000.0
2009-04-07 13:19:00,87.15,87.2,87.15,87.19,96600000.0
2009-04-07 13:20:00,87.19,87.195,87.165,87.195,132600000.0
2009-04-07 13:21:00,87.2,87.25,87.195,87.195,260800000.0
2009-04-07 13:22:00,87.18,87.285,87.17,87.285,273000000.0
2009-04-07 13:23:00,87.275,87.28,87.205,87.215,310200000.0
2009-04-07 13:24:00,87.215,87.23,87.195,87.22,238600000.0
2009-04-07 13:25:00,87.22,87.22,87.155,87.155,147400000.0
2009-04-07 13:26:00,87.16,87.19,87.155,87.185,144800000.0
2009-04-07 13:27:00,87.18,87.185,87.145,87.145,280600000.0
2009-04-07 13:28:00,87.15,87.18,87.14,87.17,161600000.0
2009-04-07 13:29:00,87.16,87.18,87.155,87.155,178200000.0
2009-04-07 13:30:00,87.155,87.195,87.15,87.15,190800000.0
2009-04-07 13:31:00,87.15,87.25,87.15,87.235,266400000.0
2009-04-07 13:32:00,87.23,87.325,87.23,87.325,169600000.0
2009-04-07 13:33:00,87.325,87.34,87.305,87.305,183000000.0
2009-04-07 13:34:00,87.305,87.325,87.295,87.31,163400000.0
2009-04-07 13:35:00,87.31,87.355,87.31,87.35,206800000.0
2009-04-07 13:36:00,87.34,87.395,87.325,87.34,207600000.0
2009-04-07 13:37:00,87.34,87.36,87.29,87.35,255400000.0
2009-04-07 13:38:00,87.355,87.375,87.34,87.365,113200000.0
2009-04-07 13:39:00,87.365,87.39,87.355,87.36,166000000.0
2009-04-07 13:40:00,87.36,87.395,87.345,87.395,268600000.0
2009-04-07 13:41:00,87.385,87.385,87.33,87.34,204400000.0
2009-04-07 13:42:00,87.345,87.365,87.325,87.33,280800000.0
2009-04-07 13:43:00,87.33,87.335,87.315,87.33,208800000.0
2009-04-07 13:44:00,87.335,87.415,87.335,87.4,241800000.0
2009-04-07 13:45:00,87.4,87.415,87.345,87.36,330000000.0
2009-04-07 13:46:00,87.36,87.41,87.36,87.39,203800000.0
2009-04-07 13:47:00,87.39,87.41,87.345,87.41,382400000.0
2009-04-07 13:48:00,87.41,87.435,87.41,87.41,370800000.0
2009-04-07 13:49:00,87.41,87.41,87.355,87.39,353400000.0
2009-04-07 13:50:00,87.385,87.41,87.385,87.395,223000000.0
2009-04-07 13:51:00,87.39,87.41,87.375,87.375,235200000.0
2009-04-07 13:52:00,87.375,87.4,87.375,87.38,141800000.0
2009-04-07 13:53:00,87.385,87.41,87.38,87.395,259000000.0
2009-04-07 13:54:00,87.395,87.395,87.37,87.385,193600000.0
2009-04-07 13:55:00,87.385,87.4,87.38,87.395,226800000.0
2009-04-07 13:56:00,87.395,87.405,87.38,87.38,60600000.0
2009-04-07 13:57:00,87.385,87.395,87.38,87.39,117000000.0
2009-04-07 13:58:00,87.39,87.415,87.37,87.39,255600000.0
2009-04-07 13:59:00,87.395,87.41,87.39,87.41,145800000.0
2009-04-07 14:00:00,87.41,87.435,87.385,87.425,169400000.0
2009-04-07 14:01:00,87.425,87.5,87.425,87.49,164000000.0
2009-04-07 14:02:00,87.475,87.49,87.45,87.46,230000000.0
2009-04-07 14:03:00,87.46,87.465,87.445,87.465,165200000.0
2009-04-07 14:04:00,87.48,87.505,87.48,87.495,182600000.0
2009-04-07 14:05:00,87.51,87.51,87.485,87.49,283800000.0
2009-04-07 14:06:00,87.49,87.5,87.455,87.49,161000000.0
2009-04-07 14:07:00,87.5,87.5,87.485,87.495,106000000.0
2009-04-07 14:08:00,87.495,87.54,87.495,87.53,138400000.0
2009-04-07 14:09:00,87.525,87.545,87.505,87.545,225400000.0
2009-04-07 14:10:00,87.55,87.555,87.525,87.555,187600000.0
2009-04-07 14:11:00,87.555,87.555,87.53,87.535,168000000.0
2009-04-07 14:12:00,87.535,87.545,87.53,87.545,133400000.0
2009-04-07 14:13:00,87.545,87.55,87.51,87.51,191200000.0
2009-04-07 14:14:00,87.51,87.535,87.495,87.535,204600000.0
2009-04-07 14:15:00,87.535,87.555,87.515,87.515,335400000.0
2009-04-07 14:16:00,87.515,87.535,87.51,87.515,289000000.0
2009-04-07 14:17:00,87.515,87.52,87.46,87.475,231300000.0
2009-04-07 14:18:00,87.475,87.485,87.435,87.485,281400000.0
2009-04-07 14:19:00,87.48,87.51,87.465,87.51,183000000.0
2009-04-07 14:20:00,87.505,87.535,87.5,87.515,235600000.0
2009-04-07 14:21:00,87.52,87.52,87.49,87.51,219200000.0
2009-04-07 14:22:00,87.51,87.515,87.475,87.5,202000000.0
2009-04-07 14:23:00,87.5,87.5,87.48,87.495,137400000.0
2009-04-07 14:24:00,87.49,87.53,87.475,87.49,163800000.0
2009-04-07 14:25:00,87.495,87.51,87.49,87.505,162800000.0
2009-04-07 14:26:00,87.5,87.54,87.5,87.54,131600000.0
2009-04-07 14:27:00,87.535,87.55,87.51,87.545,173800000.0
2009-04-07 14:28:00,87.545,87.555,87.52,87.52,147400000.0
2009-04-07 14:29:00,87.515,87.53,87.485,87.5,198400000.0
2009-04-07 14:30:00,87.5,87.52,87.485,87.515,218000000.0
2009-04-07 14:31:00,87.515,87.53,87.475,87.49,235800000.0
2009-04-07 14:32:00,87.495,87.525,87.48,87.51,208200000.0
2009-04-07 14:33:00,87.51,87.535,87.505,87.51,343000000.0
2009-04-07 14:34:00,87.505,87.515,87.49,87.51,258200000.0
2009-04-07 14:35:00,87.515,87.54,87.51,87.515,197200000.0
2009-04-07 14:36:00,87.515,87.52,87.5,87.515,115200000.0
2009-04-07 14:37:00,87.52,87.545,87.52,87.535,182400000.0
2009-04-07 14:38:00,87.535,87.535,87.49,87.495,180000000.0
2009-04-07 14:39:00,87.5,87.515,87.49,87.505,254400000.0
2009-04-07 14:40:00,87.505,87.515,87.485,87.505,197800000.0
2009-04-07 14:41:00,87.505,87.505,87.485,87.505,187200000.0
2009-04-07 14:42:00,87.505,87.535,87.505,87.53,184800000.0
2009-04-07 14:43:00,87.535,87.555,87.535,87.545,49800000.0
2009-04-07 14:44:00,87.545,87.545,87.515,87.54,105000000.0
2009-04-07 14:45:00,87.54,87.56,87.535,87.55,198000000.0
2009-04-07 14:46:00,87.55,87.585,87.55,87.58,123400000.0
2009-04-07 14:47:00,87.575,87.59,87.575,87.58,176600000.0
2009-04-07 14:48:00,87.58,87.665,87.58,87.665,274600000.0
2009-04-07 14:49:00,87.66,87.71,87.645,87.695,361600000.0
2009-04-07 14:50:00,87.695,87.74,87.69,87.725,386600000.0
2009-04-07 14:51:00,87.72,87.72,87.655,87.67,381200000.0
2009-04-07 14:52:00,87.67,87.71,87.645,87.7,333800000.0
2009-04-07 14:53:00,87.695,87.7,87.68,87.695,262200000.0
2009-04-07 14:54:00,87.695,87.705,87.685,87.7,121400000.0
2009-04-07 14:55:00,87.7,87.755,87.7,87.75,244000000.0
2009-04-07 14:56:00,87.745,87.76,87.72,87.755,306200000.0
2009-04-07 14:57:00,87.755,87.77,87.72,87.76,367200000.0
2009-04-07 14:58:00,87.76,87.8,87.745,87.755,306400000.0
2009-04-07 14:59:00,87.75,87.755,87.71,87.71,226000000.0
2009-04-07 15:00:00,87.71,87.71,87.68,87.71,270000000.0
2009-04-07 15:01:00,87.71,87.71,87.675,87.685,275000000.0
2009-04-07 15:02:00,87.68,87.695,87.66,87.675,370800000.0
2009-04-07 15:03:00,87.675,87.74,87.675,87.73,288200000.0
2009-04-07 15:04:00,87.72,87.725,87.705,87.715,203400000.0
2009-04-07 15:05:00,87.715,87.72,87.69,87.715,194200000.0
2009-04-07 15:06:00,87.715,87.725,87.695,87.72,182000000.0
2009-04-07 15:07:00,87.72,87.72,87.705,87.72,122200000.0
2009-04-07 15:08:00,87.715,87.725,87.69,87.705,227600000.0
2009-04-07 15:09:00,87.705,87.72,87.69,87.69,321200000.0
2009-04-07 15:10:00,87.695,87.7,87.665,87.67,199000000.0
2009-04-07 15:11:00,87.675,87.705,87.675,87.685,206400000.0
2009-04-07 15:12:00,87.685,87.725,87.68,87.705,238400000.0
2009-04-07 15:13:00,87.705,87.705,87.66,87.68,222600000.0
2009-04-07 15:14:00,87.68,87.73,87.675,87.73,229400000.0
2009-04-07 15:15:00,87.73,87.735,87.705,87.71,210200000.0
2009-04-07 15:16:00,87.715,87.73,87.69,87.695,206000000.0
2009-04-07 15:17:00,87.695,87.715,87.67,87.68,239800000.0
2009-04-07 15:18:00,87.68,87.7,87.67,87.7,244600000.0
2009-04-07 15:19:00,87.7,87.74,87.695,87.735,218800000.0
2009-04-07 15:20:00,87.73,87.765,87.715,87.76,250400000.0
2009-04-07 15:21:00,87.76,87.8,87.755,87.77,260800000.0
2009-04-07 15:22:00,87.775,87.785,87.76,87.77,202400000.0
2009-04-07 15:23:00,87.77,87.79,87.755,87.77,245200000.0
2009-04-07 15:24:00,87.77,87.79,87.77,87.78,253600000.0
2009-04-07 15:25:00,87.785,87.79,87.725,87.725,157800000.0
2009-04-07 15:26:00,87.73,87.745,87.72,87.73,214600000.0
2009-04-07 15:27:00,87.735,87.735,87.685,87.7,168200000.0
2009-04-07 15:28:00,87.7,87.72,87.695,87.71,132200000.0
2009-04-07 15:29:00,87.71,87.73,87.71,87.73,84600000.0
2009-04-07 15:30:00,87.71,87.715,87.69,87.71,163000000.0
2009-04-07 15:31:00,87.715,87.735,87.68,87.685,187000000.0
2009-04-07 15:32:00,87.69,87.715,87.665,87.68,161000000.0
2009-04-07 15:33:00,87.685,87.735,87.685,87.695,220200000.0
2009-04-07 15:34:00,87.7,87.725,87.67,87.69,198000000.0
2009-04-07 15:35:00,87.69,87.71,87.66,87.68,176600000.0
2009-04-07 15:36:00,87.68,87.68,87.64,87.65,352600000.0
2009-04-07 15:37:00,87.64,87.675,87.62,87.64,247400000.0
2009-04-07 15:38:00,87.64,87.655,87.6,87.62,434600000.0
2009-04-07 15:39:00,87.62,87.635,87.58,87.61,299600000.0
2009-04-07 15:40:00,87.615,87.62,87.57,87.575,208400000.0
2009-04-07 15:41:00,87.57,87.58,87.52,87.535,319800000.0
2009-04-07 15:42:00,87.54,87.56,87.53,87.555,154800000.0
2009-04-07 15:43:00,87.545,87.56,87.54,87.56,155200000.0
2009-04-07 15:44:00,87.555,87.555,87.525,87.555,228000000.0
2009-04-07 15:45:00,87.555,87.56,87.44,87.465,374600000.0
2009-04-07 15:46:00,87.475,87.49,87.445,87.455,260400000.0
2009-04-07 15:47:00,87.45,87.49,87.445,87.45,229000000.0
2009-04-07 15:48:00,87.45,87.495,87.445,87.495,242600000.0
2009-04-07 15:49:00,87.49,87.555,87.475,87.55,220600000.0
2009-04-07 15:50:00,87.56,87.56,87.44,87.44,310000000.0
2009-04-07 15:51:00,87.44,87.495,87.415,87.49,361800000.0
2009-04-07 15:52:00,87.49,87.495,87.44,87.46,397600000.0
2009-04-07 15:53:00,87.47,87.475,87.435,87.45,485400000.0
2009-04-07 15:54:00,87.45,87.51,87.45,87.475,422400000.0
2009-04-07 15:55:00,87.48,87.5,87.47,87.485,230200000.0
2009-04-07 15:56:00,87.48,87.54,87.48,87.51,283400000.0
2009-04-07 15:57:00,87.51,87.535,87.495,87.495,212000000.0
2009-04-07 15:58:00,87.495,87.52,87.495,87.5,182200000.0
2009-04-07 15:59:00,87.505,87.55,87.5,87.52,294200000.0
2009-04-07 16:00:00,87.515,87.57,87.51,87.54,319200000.0
2009-04-07 16:01:00,87.54,87.55,87.515,87.55,187400000.0
2009-04-07 16:02:00,87.545,87.605,87.54,87.595,283400000.0
2009-04-07 16:03:00,87.59,87.62,87.57,87.58,302600000.0
2009-04-07 16:04:00,87.575,87.59,87.55,87.555,291400000.0
2009-04-07 16:05:00,87.55,87.575,87.54,87.57,199200000.0
2009-04-07 16:06:00,87.56,87.57,87.54,87.545,209400000.0
2009-04-07 16:07:00,87.545,87.55,87.485,87.525,338200000.0
2009-04-07 16:08:00,87.525,87.58,87.515,87.57,331400000.0
2009-04-07 16:09:00,87.575,87.58,87.56,87.575,287800000.0
2009-04-07 16:10:00,87.58,87.595,87.575,87.585,210400000.0
2009-04-07 16:11:00,87.59,87.595,87.545,87.55,147600000.0
2009-04-07 16:12:00,87.55,87.6,87.55,87.595,200000000.0
2009-04-07 16:13:00,87.6,87.64,87.59,87.635,274600000.0
2009-04-07 16:14:00,87.635,87.66,87.59,87.655,281400000.0
2009-04-07 16:15:00,87.655,87.655,87.625,87.64,204200000.0
2009-04-07 16:16:00,87.645,87.67,87.63,87.635,253800000.0
2009-04-07 16:17:00,87.645,87.715,87.64,87.7,264600000.0
2009-04-07 16:18:00,87.695,87.705,87.665,87.675,292600000.0
2009-04-07 16:19:00,87.675,87.71,87.67,87.68,297000000.0
2009-04-07 16:20:00,87.68,87.76,87.68,87.76,279200000.0
2009-04-07 16:21:00,87.755,87.785,87.72,87.735,269200000.0
2009-04-07 16:22:00,87.725,87.755,87.7,87.755,231800000.0
2009-04-07 16:23:00,87.75,87.775,87.74,87.74,284800000.0
2009-04-07 16:24:00,87.735,87.755,87.715,87.735,308200000.0
2009-04-07 16:25:00,87.73,87.79,87.73,87.775,275400000.0
2009-04-07 16:26:00,87.775,87.82,87.765,87.805,287000000.0
2009-04-07 16:27:00,87.8,87.835,87.785,87.795,303600000.0
2009-04-07 16:28:00,87.795,87.81,87.775,87.78,209800000.0
2009-04-07 16:29:00,87.775,87.81,87.75,87.81,310000000.0
2009-04-07 16:30:00,87.81,87.85,87.8,87.835,262800000.0
2009-04-07 16:31:00,87.84,87.86,87.82,87.85,242400000.0
2009-04-07 16:32:00,87.85,87.9,87.85,87.89,304200000.0
2009-04-07 16:33:00,87.895,87.925,87.89,87.91,195600000.0
2009-04-07 16:34:00,87.92,87.935,87.86,87.885,283600000.0
2009-04-07 16:35:00,87.885,87.93,87.875,87.92,289000000.0
2009-04-07 16:36:00,87.92,87.92,87.88,87.915,281400000.0
2009-04-07 16:37:00,87.905,87.92,87.885,87.89,276200000.0
2009-04-07 16:38:00,87.88,87.895,87.86,87.885,236200000.0
2009-04-07 16:39:00,87.895,87.9,87.84,87.855,211000000.0
2009-04-07 16:40:00,87.855,87.885,87.82,87.825,213000000.0
2009-04-07 16:41:00,87.825,87.825,87.795,87.805,176800000.0
2009-04-07 16:42:00,87.805,87.835,87.805,87.83,232400000.0
2009-04-07 16:43:00,87.83,87.835,87.805,87.805,203000000.0
2009-04-07 16:44:00,87.805,87.83,87.8,87.82,148400000.0
2009-04-07 16:45:00,87.825,87.855,87.815,87.84,234400000.0
2009-04-07 16:46:00,87.835,87.84,87.82,87.835,113200000.0
2009-04-07 16:47:00,87.835,87.9,87.825,87.895,289800000.0
2009-04-07 16:48:00,87.89,87.89,87.825,87.87,394800000.0
2009-04-07 16:49:00,87.87,87.88,87.825,87.825,232400000.0
2009-04-07 16:50:00,87.825,87.835,87.79,87.83,277600000.0
2009-04-07 16:51:00,87.825,87.835,87.78,87.8,229800000.0
2009-04-07 16:52:00,87.805,87.83,87.8,87.815,284000000.0
2009-04-07 16:53:00,87.82,87.835,87.81,87.835,226000000.0
2009-04-07 16:54:00,87.83,87.86,87.81,87.825,256200000.0
2009-04-07 16:55:00,87.825,87.845,87.81,87.835,207800000.0
2009-04-07 16:56:00,87.84,87.84,87.8,87.81,206400000.0
2009-04-07 16:57:00,87.815,87.835,87.805,87.825,267800000.0
2009-04-07 16:58:00,87.82,87.825,87.805,87.815,145800000.0
2009-04-07 16:59:00,87.815,87.86,87.76,87.86,316800000.0
2009-04-07 17:00:00,87.855,87.905,87.855,87.88,314200000.0
2009-04-07 17:01:00,87.875,87.885,87.84,87.865,220800000.0
2009-04-07 17:02:00,87.87,87.875,87.83,87.845,242600000.0
2009-04-07 17:03:00,87.85,87.94,87.85,87.94,246600000.0
2009-04-07 17:04:00,87.95,87.955,87.91,87.935,317200000.0
2009-04-07 17:05:00,87.93,87.935,87.875,87.9,245600000.0
2009-04-07 17:06:00,87.9,87.905,87.885,87.89,240400000.0
2009-04-07 17:07:00,87.895,87.91,87.88,87.88,156400000.0
2009-04-07 17:08:00,87.88,87.885,87.85,87.85,160600000.0
2009-04-07 17:09:00,87.855,87.885,87.855,87.88,194200000.0
2009-04-07 17:10:00,87.89,87.915,87.88,87.885,210200000.0
2009-04-07 17:11:00,87.885,87.9,87.875,87.895,182600000.0
2009-04-07 17:12:00,87.895,87.9,87.88,87.9,156800000.0
2009-04-07 17:13:00,87.9,87.915,87.87,87.895,196200000.0
2009-04-07 17:14:00,87.895,87.915,87.89,87.91,127200000.0
2009-04-07 17:15:00,87.91,87.92,87.905,87.905,104600000.0
2009-04-07 17:16:00,87.905,87.92,87.895,87.905,164600000.0
2009-04-07 17:17:00,87.91,87.91,87.87,87.905,177000000.0
2009-04-07 17:18:00,87.9,87.92,87.885,87.9,143600000.0
2009-04-07 17:19:00,87.9,87.925,87.89,87.92,163600000.0
2009-04-07 17:20:00,87.915,87.945,87.905,87.93,91800000.0
2009-04-07 17:21:00,87.915,87.925,87.895,87.925,110000000.0
2009-04-07 17:22:00,87.925,87.945,87.92,87.92,191400000.0
2009-04-07 17:23:00,87.925,87.945,87.92,87.945,126200000.0
2009-04-07 17:24:00,87.935,87.935,87.87,87.885,219400000.0
2009-04-07 17:25:00,87.885,87.885,87.815,87.825,133200000.0
2009-04-07 17:26:00,87.825,87.84,87.775,87.78,235800000.0
2009-04-07 17:27:00,87.78,87.785,87.73,87.785,264000000.0
2009-04-07 17:28:00,87.79,87.8,87.775,87.79,113600000.0
2009-04-07 17:29:00,87.785,87.79,87.77,87.78,125400000.0
2009-04-07 17:30:00,87.78,87.815,87.775,87.8,140400000.0
2009-04-07 17:31:00,87.8,87.83,87.8,87.815,141800000.0
2009-04-07 17:32:00,87.81,87.82,87.775,87.79,346600000.0
2009-04-07 17:33:00,87.795,87.84,87.785,87.835,238000000.0
2009-04-07 17:34:00,87.835,87.85,87.825,87.83,191600000.0
2009-04-07 17:35:00,87.83,87.945,87.825,87.935,262600000.0
2009-04-07 17:36:00,87.935,87.995,87.93,87.965,307200000.0
2009-04-07 17:37:00,87.965,87.975,87.935,87.95,288800000.0
2009-04-07 17:38:00,87.945,87.955,87.93,87.945,286800000.0
2009-04-07 17:39:00,87.945,87.965,87.935,87.96,199400000.0
2009-04-07 17:40:00,87.965,87.975,87.905,87.91,253400000.0
2009-04-07 17:41:00,87.915,87.97,87.905,87.95,312400000.0
2009-04-07 17:42:00,87.955,87.98,87.945,87.97,251200000.0
2009-04-07 17:43:00,87.97,87.99,87.95,87.965,221600000.0
2009-04-07 17:44:00,87.965,87.965,87.945,87.945,132000000.0
2009-04-07 17:45:00,87.95,87.995,87.935,87.985,227200000.0
2009-04-07 17:46:00,87.98,88.0,87.97,88.0,157600000.0
2009-04-07 17:47:00,88.0,88.08,88.0,88.055,370800000.0
2009-04-07 17:48:00,88.055,88.055,87.98,87.995,410000000.0
2009-04-07 17:49:00,87.995,88.045,87.985,88.045,293200000.0
2009-04-07 17:50:00,88.04,88.055,88.005,88.005,179800000.0
2009-04-07 17:51:00,88.01,88.065,88.01,88.06,182600000.0
2009-04-07 17:52:00,88.055,88.07,88.035,88.055,274000000.0
2009-04-07 17:53:00,88.055,88.065,88.025,88.05,263600000.0
2009-04-07 17:54:00,88.05,88.08,88.015,88.055,153600000.0
2009-04-07 17:55:00,88.055,88.07,88.035,88.07,201200000.0
2009-04-07 17:56:00,88.065,88.08,88.025,88.025,248800000.0
2009-04-07 17:57:00,88.025,88.025,87.985,88.025,263400000.0
2009-04-07 17:58:00,88.025,88.04,88.0,88.015,135800000.0
2009-04-07 17:59:00,88.015,88.03,87.985,87.995,177000000.0
2009-04-07 18:00:00,87.995,88.01,87.91,87.91,171900000.0
2009-04-07 18:01:00,87.91,87.95,87.9,87.93,233600000.0
2009-04-07 18:02:00,87.925,87.945,87.915,87.945,222600000.0
2009-04-07 18:03:00,87.935,87.95,87.91,87.91,221400000.0
2009-04-07 18:04:00,87.91,87.93,87.895,87.93,185600000.0
2009-04-07 18:05:00,87.93,87.93,87.915,87.92,122200000.0
2009-04-07 18:06:00,87.92,87.92,87.865,87.875,170800000.0
2009-04-07 18:07:00,87.875,87.895,87.855,87.895,241000000.0
2009-04-07 18:08:00,87.895,87.92,87.895,87.91,135800000.0
2009-04-07 18:09:00,87.91,87.935,87.91,87.93,43200000.0
2009-04-07 18:10:00,87.935,87.935,87.915,87.915,67800000.0
2009-04-07 18:11:00,87.915,87.995,87.915,87.985,195800000.0
2009-04-07 18:12:00,87.98,88.02,87.975,88.015,247800000.0
2009-04-07 18:13:00,88.015,88.035,88.0,88.025,205800000.0
2009-04-07 18:14:00,88.02,88.025,88.005,88.025,171800000.0
2009-04-07 18:15:00,88.025,88.055,88.02,88.03,299200000.0
2009-04-07 18:16:00,88.03,88.035,88.005,88.02,324600000.0
2009-04-07 18:17:00,88.02,88.03,87.995,88.025,290000000.0
2009-04-07 18:18:00,88.025,88.03,88.005,88.03,119000000.0
2009-04-07 18:19:00,88.035,88.085,88.03,88.065,363800000.0
2009-04-07 18:20:00,88.065,88.09,88.06,88.08,189600000.0
2009-04-07 18:21:00,88.08,88.08,88.06,88.065,71600000.0
2009-04-07 18:22:00,88.07,88.07,88.065,88.065,30200000.0
2009-04-07 18:23:00,88.065,88.07,88.05,88.05,71600000.0
2009-04-07 18:24:00,88.05,88.05,88.035,88.035,78600000.0
2009-04-07 18:25:00,88.035,88.035,88.0,88.025,169400000.0
2009-04-07 18:26:00,88.025,88.045,88.005,88.02,110400000.0
2009-04-07 18:27:00,88.025,88.025,88.005,88.005,65600000.0
2009-04-07 18:28:00,88.0,88.0,87.965,87.98,125200000.0
2009-04-07 18:29:00,87.98,87.985,87.955,87.98,231400000.0
2009-04-07 18:30:00,87.975,87.98,87.965,87.97,79000000.0
2009-04-07 18:31:00,87.96,87.97,87.94,87.97,168800000.0
2009-04-07 18:32:00,87.965,88.0,87.965,87.995,241200000.0
2009-04-07 18:33:00,88.0,88.005,87.99,88.0,66600000.0
2009-04-07 18:34:00,87.99,87.995,87.975,87.995,163000000.0
2009-04-07 18:35:00,88.0,88.01,87.975,87.975,131800000.0
2009-04-07 18:36:00,87.98,87.99,87.975,87.99,115400000.0
2009-04-07 18:37:00,87.99,88.005,87.93,87.955,233400000.0
2009-04-07 18:38:00,87.955,87.955,87.9,87.92,159800000.0
2009-04-07 18:39:00,87.915,87.93,87.865,87.88,189200000.0
2009-04-07 18:40:00,87.88,87.88,87.855,87.855,229000000.0
2009-04-07 18:41:00,87.86,87.9,87.86,87.895,135800000.0
2009-04-07 18:42:00,87.895,87.895,87.855,87.88,57600000.0
2009-04-07 18:43:00,87.87,87.89,87.86,87.885,215800000.0
2009-04-07 18:44:00,87.885,87.885,87.865,87.87,121200000.0
2009-04-07 18:45:00,87.88,87.885,87.87,87.88,58800000.0
2009-04-07 18:46:00,87.87,87.88,87.865,87.875,148000000.0
2009-04-07 18:47:00,87.87,87.875,87.85,87.855,95000000.0
2009-04-07 18:48:00,87.855,87.87,87.85,87.86,161200000.0
2009-04-07 18:49:00,87.86,87.885,87.855,87.885,137000000.0
2009-04-07 18:50:00,87.885,87.89,87.865,87.875,108200000.0
2009-04-07 18:51:00,87.875,87.885,87.875,87.885,87200000.0
2009-04-07 18:52:00,87.875,87.905,87.87,87.89,116200000.0
2009-04-07 18:53:00,87.88,87.91,87.88,87.91,85800000.0
2009-04-07 18:54:00,87.91,87.92,87.91,87.92,27600000.0
2009-04-07 18:55:00,87.92,87.93,87.92,87.925,119600000.0
2009-04-07 18:56:00,87.925,87.935,87.91,87.91,62200000.0
2009-04-07 18:57:00,87.91,87.91,87.885,87.9,154800000.0
2009-04-07 18:58:00,87.89,87.925,87.885,87.915,146200000.0
2009-04-07 18:59:00,87.92,87.92,87.885,87.9,138600000.0
2009-04-07 19:00:00,87.905,87.955,87.9,87.95,356200000.0
2009-04-07 19:01:00,87.95,87.95,87.905,87.93,208000000.0
2009-04-07 19:02:00,87.93,87.93,87.89,87.895,137600000.0
2009-04-07 19:03:00,87.89,87.91,87.88,87.89,196600000.0
2009-04-07 19:04:00,87.9,87.905,87.875,87.875,77800000.0
2009-04-07 19:05:00,87.875,87.885,87.865,87.875,138600000.0
2009-04-07 19:06:00,87.885,87.885,87.855,87.865,130200000.0
2009-04-07 19:07:00,87.86,87.87,87.85,87.865,33800000.0
2009-04-07 19:08:00,87.87,87.905,87.87,87.885,105000000.0
2009-04-07 19:09:00,87.885,87.885,87.85,87.85,93800000.0
2009-04-07 19:10:00,87.85,87.875,87.8,87.82,225400000.0
2009-04-07 19:11:00,87.82,87.84,87.8,87.82,286600000.0
2009-04-07 19:12:00,87.81,87.82,87.805,87.805,134000000.0
2009-04-07 19:13:00,87.805,87.83,87.79,87.79,129600000.0
2009-04-07 19:14:00,87.79,87.81,87.74,87.755,267400000.0
2009-04-07 19:15:00,87.755,87.755,87.725,87.725,195600000.0
2009-04-07 19:16:00,87.725,87.73,87.705,87.725,183600000.0
2009-04-07 19:17:00,87.725,87.765,87.715,87.765,197200000.0
2009-04-07 19:18:00,87.765,87.775,87.73,87.75,189800000.0
2009-04-07 19:19:00,87.75,87.77,87.745,87.76,101200000.0
2009-04-07 19:20:00,87.755,87.755,87.725,87.725,61600000.0
2009-04-07 19:21:00,87.725,87.745,87.725,87.745,64600000.0
2009-04-07 19:22:00,87.745,87.745,87.725,87.725,161600000.0
2009-04-07 19:23:00,87.71,87.74,87.7,87.74,171600000.0
2009-04-07 19:24:00,87.74,87.75,87.73,87.745,147400000.0
2009-04-07 19:25:00,87.745,87.745,87.74,87.74,18200000.0
2009-04-07 19:26:00,87.74,87.74,87.74,87.74,15600000.0
2009-04-07 19:27:00,87.74,87.74,87.735,87.74,36400000.0
2009-04-07 19:28:00,87.735,87.77,87.735,87.745,108400000.0
2009-04-07 19:29:00,87.745,87.745,87.725,87.725,42000000.0
2009-04-07 19:30:00,87.725,87.79,87.725,87.785,99800000.0
2009-04-07 19:31:00,87.78,87.78,87.745,87.745,234000000.0
2009-04-07 19:32:00,87.745,87.75,87.71,87.71,402400000.0
2009-04-07 19:33:00,87.715,87.73,87.69,87.69,378600000.0
2009-04-07 19:34:00,87.69,87.72,87.69,87.71,103000000.0
2009-04-07 19:35:00,87.71,87.71,87.68,87.68,62600000.0
2009-04-07 19:36:00,87.68,87.7,87.655,87.66,151800000.0
2009-04-07 19:37:00,87.66,87.67,87.645,87.655,154800000.0
2009-04-07 19:38:00,87.66,87.675,87.65,87.675,140000000.0
2009-04-07 19:39:00,87.675,87.68,87.675,87.675,55800000.0
2009-04-07 19:40:00,87.675,87.7,87.675,87.695,130600000.0
2009-04-07 19:41:00,87.69,87.705,87.685,87.7,87000000.0
2009-04-07 19:42:00,87.7,87.745,87.695,87.74,148800000.0
2009-04-07 19:43:00,87.74,87.765,87.735,87.76,116000000.0
2009-04-07 19:44:00,87.765,87.86,87.765,87.85,271000000.0
2009-04-07 19:45:00,87.85,87.86,87.795,87.8,196600000.0
2009-04-07 19:46:00,87.8,87.85,87.785,87.835,187200000.0
2009-04-07 19:47:00,87.835,87.85,87.82,87.82,127800000.0
2009-04-07 19:48:00,87.82,87.825,87.815,87.82,118000000.0
2009-04-07 19:49:00,87.82,87.825,87.79,87.795,152400000.0
2009-04-07 19:50:00,87.795,87.795,87.755,87.76,193000000.0
2009-04-07 19:51:00,87.765,87.79,87.765,87.78,125200000.0
2009-04-07 19:52:00,87.785,87.815,87.78,87.81,166600000.0
2009-04-07 19:53:00,87.81,87.87,87.81,87.87,272400000.0
2009-04-07 19:54:00,87.87,87.925,87.86,87.9,265600000.0
2009-04-07 19:55:00,87.9,87.94,87.9,87.94,163600000.0
2009-04-07 19:56:00,87.94,87.94,87.92,87.925,142400000.0
2009-04-07 19:57:00,87.92,87.93,87.91,87.91,132600000.0
2009-04-07 19:58:00,87.91,87.935,87.9,87.915,159400000.0
2009-04-07 19:59:00,87.92,87.94,87.845,87.85,212200000.0
2009-04-07 20:00:00,87.845,87.875,87.835,87.855,313800000.0
2009-04-07 20:01:00,87.855,87.855,87.83,87.84,243400000.0
2009-04-07 20:02:00,87.845,87.85,87.84,87.845,84200000.0
2009-04-07 20:03:00,87.845,87.855,87.84,87.84,85200000.0
2009-04-07 20:04:00,87.84,87.855,87.82,87.82,103600000.0
2009-04-07 20:05:00,87.82,87.82,87.8,87.815,172800000.0
2009-04-07 20:06:00,87.815,87.82,87.8,87.815,135000000.0
2009-04-07 20:07:00,87.825,87.84,87.82,87.84,118800000.0
2009-04-07 20:08:00,87.825,87.84,87.825,87.835,40000000.0
2009-04-07 20:09:00,87.835,87.87,87.83,87.855,136000000.0
2009-04-07 20:10:00,87.855,87.865,87.855,87.865,97200000.0
2009-04-07 20:11:00,87.865,87.885,87.865,87.88,150000000.0
2009-04-07 20:12:00,87.885,87.91,87.88,87.91,135600000.0
2009-04-07 20:13:00,87.91,87.91,87.91,87.91,7800000.0
2009-04-07 20:14:00,87.91,87.97,87.905,87.96,97400000.0
2009-04-07 20:15:00,87.955,87.975,87.945,87.975,121200000.0
2009-04-07 20:16:00,87.99,87.995,87.97,87.975,175800000.0
2009-04-07 20:17:00,87.975,87.975,87.955,87.965,70800000.0
2009-04-07 20:18:00,87.965,87.965,87.96,87.96,18600000.0
2009-04-07 20:19:00,87.96,87.965,87.95,87.95,98200000.0
2009-04-07 20:20:00,87.95,87.95,87.95,87.95,5600000.0
2009-04-07 20:21:00,87.95,87.955,87.95,87.95,48200000.0
2009-04-07 20:22:00,87.95,87.95,87.93,87.935,74600000.0
2009-04-07 20:23:00,87.935,87.935,87.91,87.925,133600000.0
2009-04-07 20:24:00,87.925,87.925,87.885,87.895,119800000.0
2009-04-07 20:25:00,87.895,87.895,87.87,87.89,164800000.0
2009-04-07 20:26:00,87.89,87.925,87.885,87.925,103400000.0
2009-04-07 20:27:00,87.92,87.92,87.9,87.9,78200000.0
2009-04-07 20:28:00,87.9,87.9,87.875,87.89,170800000.0
2009-04-07 20:29:00,87.885,87.89,87.88,87.88,99800000.0
2009-04-07 20:30:00,87.885,87.905,87.875,87.9,245000000.0
2009-04-07 20:31:00,87.895,87.895,87.865,87.875,169600000.0
2009-04-07 20:32:00,87.87,87.88,87.86,87.86,100600000.0
2009-04-07 20:33:00,87.86,87.895,87.855,87.86,207000000.0
2009-04-07 20:34:00,87.86,87.87,87.85,87.855,173800000.0
2009-04-07 20:35:00,87.855,87.855,87.835,87.845,94600000.0
2009-04-07 20:36:00,87.845,87.85,87.845,87.845,26000000.0
2009-04-07 20:37:00,87.845,87.865,87.845,87.855,57600000.0
2009-04-07 20:38:00,87.855,87.86,87.845,87.855,91800000.0
2009-04-07 20:39:00,87.865,87.865,87.86,87.865,51600000.0
2009-04-07 20:40:00,87.86,87.885,87.86,87.885,59200000.0
2009-04-07 20:41:00,87.89,87.925,87.89,87.92,66600000.0
2009-04-07 20:42:00,87.915,87.92,87.915,87.92,46800000.0
2009-04-07 20:43:00,87.915,87.92,87.89,87.9,82400000.0
2009-04-07 20:44:00,87.9,87.9,87.88,87.89,67400000.0
2009-04-07 20:45:00,87.89,87.905,87.89,87.895,68800000.0
2009-04-07 20:46:00,87.895,87.91,87.895,87.91,127400000.0
2009-04-07 20:47:00,87.91,87.91,87.89,87.905,96800000.0
2009-04-07 20:48:00,87.905,87.905,87.9,87.9,65000000.0
2009-04-07 20:49:00,87.9,87.91,87.9,87.9,408200000.0
2009-04-07 20:50:00,87.905,87.91,87.895,87.905,69000000.0
2009-04-07 20:51:00,87.905,87.905,87.865,87.865,49600000.0
2009-04-07 20:52:00,87.865,87.87,87.865,87.87,21200000.0
2009-04-07 20:53:00,87.865,87.865,87.865,87.865,7800000.0
2009-04-07 20:54:00,87.87,87.87,87.855,87.855,16000000.0
2009-04-07 20:55:00,87.845,87.855,87.82,87.855,101000000.0
2009-04-07 20:56:00,87.855,87.86,87.845,87.845,99800000.0
2009-04-07 20:57:00,87.845,87.855,87.825,87.825,167200000.0
2009-04-07 20:58:00,87.825,87.85,87.81,87.85,147600000.0
2009-04-07 20:59:00,87.85,87.85,87.78,87.805,231600000.0
2009-04-07 21:00:00,87.805,87.86,87.8,87.86,174200000.0
2009-04-07 21:01:00,87.87,87.885,87.855,87.875,147000000.0
2009-04-07 21:02:00,87.88,87.885,87.85,87.865,299400000.0
2009-04-07 21:03:00,87.86,87.86,87.835,87.835,178200000.0
2009-04-07 21:04:00,87.835,87.835,87.82,87.835,68000000.0
2009-04-07 21:05:00,87.835,87.835,87.795,87.795,79400000.0
2009-04-07 21:06:00,87.81,87.835,87.79,87.81,134800000.0
2009-04-07 21:07:00,87.815,87.835,87.815,87.825,114600000.0
2009-04-07 21:08:00,87.83,87.84,87.79,87.795,113000000.0
2009-04-07 21:09:00,87.795,87.805,87.785,87.805,86000000.0
2009-04-07 21:10:00,87.82,87.905,87.81,87.9,288400000.0
2009-04-07 21:11:00,87.905,87.94,87.895,87.92,201000000.0
2009-04-07 21:12:00,87.915,87.955,87.905,87.955,94200000.0
2009-04-07 21:13:00,87.955,87.955,87.875,87.89,221600000.0
2009-04-07 21:14:00,87.89,87.9,87.88,87.88,133800000.0
2009-04-07 21:15:00,87.875,87.885,87.855,87.865,161200000.0
2009-04-07 21:16:00,87.865,87.895,87.865,87.89,120600000.0
2009-04-07 21:17:00,87.89,87.93,87.89,87.895,157200000.0
2009-04-07 21:18:00,87.9,87.92,87.9,87.905,116400000.0
2009-04-07 21:19:00,87.91,87.925,87.89,87.91,122600000.0
2009-04-07 21:20:00,87.91,87.975,87.905,87.925,268000000.0
2009-04-07 21:21:00,87.92,87.925,87.905,87.91,147000000.0
2009-04-07 21:22:00,87.91,87.91,87.87,87.875,184000000.0
2009-04-07 21:23:00,87.875,87.905,87.875,87.89,119800000.0
2009-04-07 21:24:00,87.89,87.905,87.88,87.88,87400000.0
2009-04-07 21:25:00,87.88,87.895,87.88,87.89,103000000.0
2009-04-07 21:26:00,87.89,87.9,87.88,87.895,156200000.0
2009-04-07 21:27:00,87.885,87.895,87.86,87.89,153400000.0
2009-04-07 21:28:00,87.89,87.905,87.85,87.85,162200000.0
2009-04-07 21:29:00,87.845,87.845,87.79,87.81,298200000.0
2009-04-07 21:30:00,87.81,87.825,87.8,87.82,87000000.0
2009-04-07 21:31:00,87.82,87.86,87.82,87.855,99400000.0
2009-04-07 21:32:00,87.86,87.86,87.83,87.83,100800000.0
2009-04-07 21:33:00,87.835,87.84,87.815,87.82,88200000.0
2009-04-07 21:34:00,87.815,87.855,87.815,87.85,112000000.0
2009-04-07 21:35:00,87.85,87.85,87.83,87.83,140400000.0
2009-04-07 21:36:00,87.835,87.85,87.82,87.83,283400000.0
2009-04-07 21:37:00,87.83,87.845,87.81,87.835,249800000.0
2009-04-07 21:38:00,87.855,87.87,87.83,87.87,244200000.0
2009-04-07 21:39:00,87.865,87.885,87.865,87.88,155800000.0
2009-04-07 21:40:00,87.88,87.885,87.845,87.86,185400000.0
2009-04-07 21:41:00,87.86,87.905,87.855,87.9,150200000.0
2009-04-07 21:42:00,87.9,87.92,87.88,87.905,259800000.0
2009-04-07 21:43:00,87.905,87.91,87.895,87.9,54000000.0
2009-04-07 21:44:00,87.91,87.91,87.88,87.885,111800000.0
2009-04-07 21:45:00,87.89,87.92,87.89,87.92,171600000.0
2009-04-07 21:46:00,87.92,87.925,87.89,87.915,146400000.0
2009-04-07 21:47:00,87.91,87.91,87.88,87.88,102600000.0
2009-04-07 21:48:00,87.88,87.925,87.88,87.925,205400000.0
2009-04-07 21:49:00,87.925,87.935,87.9,87.935,135600000.0
2009-04-07 21:50:00,87.935,87.955,87.93,87.95,72200000.0
2009-04-07 21:51:00,87.96,87.975,87.945,87.975,83400000.0
2009-04-07 21:52:00,87.97,87.97,87.94,87.945,86400000.0
2009-04-07 21:53:00,87.945,87.945,87.94,87.94,108800000.0
2009-04-07 21:54:00,87.94,87.945,87.89,87.9,175600000.0
2009-04-07 21:55:00,87.89,87.89,87.86,87.875,96400000.0
2009-04-07 21:56:00,87.88,87.895,87.87,87.87,58200000.0
2009-04-07 21:57:00,87.875,87.89,87.83,87.84,294800000.0
2009-04-07 21:58:00,87.83,87.835,87.78,87.82,161000000.0
2009-04-07 21:59:00,87.825,87.845,87.82,87.84,142400000.0
2009-04-07 22:00:00,87.84,87.845,87.835,87.845,58800000.0
2009-04-07 22:01:00,87.84,87.855,87.835,87.845,216600000.0
2009-04-07 22:02:00,87.845,87.855,87.835,87.855,96000000.0
2009-04-07 22:03:00,87.855,87.86,87.855,87.86,64000000.0
2009-04-07 22:04:00,87.86,87.86,87.795,87.795,128200000.0
2009-04-07 22:05:00,87.795,87.835,87.79,87.835,182400000.0
2009-04-07 22:06:00,87.83,87.835,87.8,87.81,95800000.0
2009-04-07 22:07:00,87.805,87.805,87.755,87.79,138600000.0
2009-04-07 22:08:00,87.795,87.825,87.79,87.825,83600000.0
2009-04-07 22:09:00,87.815,87.825,87.765,87.775,83000000.0
2009-04-07 22:10:00,87.77,87.79,87.77,87.79,30400000.0
2009-04-07 22:11:00,87.785,87.805,87.775,87.805,71800000.0
2009-04-07 22:12:00,87.8,87.81,87.755,87.76,73200000.0
2009-04-07 22:13:00,87.765,87.785,87.745,87.77,106600000.0
2009-04-07 22:14:00,87.77,87.77,87.74,87.74,53000000.0
2009-04-07 22:15:00,87.74,87.765,87.73,87.765,69600000.0
2009-04-07 22:16:00,87.78,87.805,87.765,87.765,86400000.0
2009-04-07 22:17:00,87.765,87.77,87.76,87.77,14400000.0
2009-04-07 22:18:00,87.77,87.77,87.765,87.765,11200000.0
2009-04-07 22:19:00,87.77,87.77,87.765,87.77,32200000.0
2009-04-07 22:20:00,87.77,87.78,87.77,87.78,10400000.0
2009-04-07 22:21:00,87.77,87.77,87.76,87.77,38200000.0
2009-04-07 22:22:00,87.77,87.77,87.755,87.76,37000000.0
2009-04-07 22:23:00,87.76,87.775,87.75,87.775,49600000.0
2009-04-07 22:24:00,87.795,87.795,87.765,87.79,58400000.0
2009-04-07 22:25:00,87.79,87.79,87.77,87.77,29000000.0
2009-04-07 22:26:00,87.77,87.795,87.77,87.785,74200000.0
2009-04-07 22:27:00,87.785,87.805,87.785,87.79,47400000.0
2009-04-07 22:28:00,87.785,87.785,87.78,87.78,20800000.0
2009-04-07 22:29:00,87.78,87.785,87.78,87.785,35400000.0
2009-04-07 22:30:00,87.785,87.81,87.785,87.8,100000000.0
2009-04-07 22:31:00,87.81,87.82,87.8,87.815,35400000.0
2009-04-07 22:32:00,87.82,87.835,87.82,87.825,38800000.0
2009-04-07 22:33:00,87.83,87.83,87.83,87.83,2600000.0
2009-04-07 22:34:00,87.83,87.84,87.815,87.84,66800000.0
2009-04-07 22:35:00,87.845,87.865,87.835,87.86,95200000.0
2009-04-07 22:36:00,87.855,87.865,87.84,87.86,80400000.0
2009-04-07 22:37:00,87.86,87.86,87.84,87.84,45800000.0
2009-04-07 22:38:00,87.84,87.9,87.84,87.86,164800000.0
2009-04-07 22:39:00,87.855,87.88,87.855,87.865,71200000.0
2009-04-07 22:40:00,87.875,87.88,87.875,87.88,55000000.0
2009-04-07 22:41:00,87.89,87.89,87.88,87.88,31800000.0
2009-04-07 22:42:00,87.88,87.89,87.88,87.885,25600000.0
2009-04-07 22:43:00,87.875,87.9,87.875,87.88,47000000.0
2009-04-07 22:44:00,87.88,87.89,87.87,87.89,49400000.0
2009-04-07 22:45:00,87.88,87.905,87.85,87.885,96400000.0
2009-04-07 22:46:00,87.885,87.89,87.88,87.885,36600000.0
2009-04-07 22:47:00,87.88,87.9,87.88,87.885,78000000.0
2009-04-07 22:48:00,87.885,87.9,87.875,87.89,71000000.0
2009-04-07 22:49:00,87.89,87.89,87.845,87.86,62400000.0
2009-04-07 22:50:00,87.87,87.89,87.845,87.865,178800000.0
2009-04-07 22:51:00,87.865,87.87,87.845,87.86,102800000.0
2009-04-07 22:52:00,87.86,87.91,87.835,87.885,180000000.0
2009-04-07 22:53:00,87.88,87.895,87.865,87.875,159000000.0
2009-04-07 22:54:00,87.875,87.905,87.87,87.885,162800000.0
2009-04-07 22:55:00,87.885,87.9,87.875,87.895,117800000.0
2009-04-07 22:56:00,87.905,87.915,87.895,87.905,70600000.0
2009-04-07 22:57:00,87.9,87.91,87.89,87.89,17800000.0
2009-04-07 22:58:00,87.89,87.905,87.865,87.89,53200000.0
2009-04-07 22:59:00,87.89,87.91,87.865,87.875,49600000.0
2009-04-07 23:00:00,87.865,87.895,87.86,87.885,13000000.0
2009-04-07 23:01:00,87.84,87.93,87.84,87.93,11200000.0
2009-04-07 23:02:00,87.92,87.92,87.855,87.87,35400000.0
2009-04-07 23:03:00,87.87,87.925,87.85,87.87,31400000.0
2009-04-07 23:04:00,87.87,87.87,87.84,87.85,32200000.0
2009-04-07 23:05:00,87.885,87.9,87.885,87.9,7800000.0
2009-04-07 23:06:00,87.9,87.9,87.835,87.845,19400000.0
2009-04-07 23:07:00,87.85,87.855,87.845,87.845,6800000.0
2009-04-07 23:08:00,87.84,87.865,87.84,87.865,19000000.0
2009-04-07 23:09:00,87.855,87.865,87.855,87.855,23000000.0
2009-04-07 23:10:00,87.86,87.86,87.86,87.86,20200000.0
2009-04-07 23:11:00,87.865,87.92,87.84,87.89,85400000.0
2009-04-07 23:12:00,87.89,87.89,87.89,87.89,1200000.0
2009-04-07 23:13:00,87.88,87.895,87.88,87.895,19400000.0
2009-04-07 23:14:00,87.89,87.91,87.89,87.905,27000000.0
2009-04-07 23:15:00,87.905,87.92,87.89,87.895,33000000.0
2009-04-07 23:16:00,87.895,87.905,87.895,87.9,25800000.0
2009-04-07 23:17:00,87.91,87.91,87.91,87.91,7600000.0
2009-04-07 23:18:00,87.915,87.915,87.9,87.9,6600000.0
2009-04-07 23:19:00,87.9,87.95,87.9,87.95,14000000.0
2009-04-07 23:20:00,87.935,87.945,87.92,87.92,23600000.0
2009-04-07 23:21:00,87.92,87.94,87.92,87.93,23600000.0
2009-04-07 23:22:00,87.92,87.935,87.895,87.925,89800000.0
2009-04-07 23:23:00,87.93,87.945,87.915,87.915,41000000.0
2009-04-07 23:24:00,87.92,87.925,87.92,87.925,9400000.0
2009-04-07 23:25:00,87.925,87.98,87.915,87.935,76400000.0
2009-04-07 23:26:00,87.93,87.945,87.93,87.935,19400000.0
2009-04-07 23:27:00,87.935,87.945,87.935,87.935,21600000.0
2009-04-07 23:28:00,87.94,87.945,87.925,87.945,31800000.0
2009-04-07 23:29:00,87.945,87.95,87.935,87.935,38200000.0
2009-04-07 23:30:00,87.93,87.945,87.93,87.945,22000000.0
2009-04-07 23:31:00,87.935,87.94,87.925,87.935,43200000.0
2009-04-07 23:32:00,87.94,87.95,87.925,87.95,49400000.0
2009-04-07 23:33:00,87.945,87.975,87.92,87.94,210000000.0
2009-04-07 23:34:00,87.94,87.95,87.91,87.925,80000000.0
2009-04-07 23:35:00,87.925,87.93,87.91,87.915,57200000.0
2009-04-07 23:36:00,87.915,87.915,87.91,87.915,13600000.0
2009-04-07 23:37:00,87.905,87.915,87.88,87.885,136400000.0
2009-04-07 23:38:00,87.88,87.89,87.88,87.885,29400000.0
2009-04-07 23:39:00,87.885,87.915,87.885,87.89,180400000.0
2009-04-07 23:40:00,87.89,87.89,87.88,87.88,39200000.0
2009-04-07 23:41:00,87.875,87.88,87.86,87.87,110000000.0
2009-04-07 23:42:00,87.87,87.88,87.87,87.88,60800000.0
2009-04-07 23:43:00,87.88,87.88,87.88,87.88,37200000.0
2009-04-07 23:44:00,87.88,87.88,87.865,87.865,56400000.0
2009-04-07 23:45:00,87.875,87.885,87.865,87.875,27200000.0
2009-04-07 23:46:00,87.885,87.91,87.885,87.895,55400000.0
2009-04-07 23:47:00,87.895,87.9,87.895,87.9,31000000.0
2009-04-07 23:48:00,87.905,87.91,87.9,87.9,34200000.0
2009-04-07 23:49:00,87.9,87.905,87.9,87.905,6000000.0
2009-04-07 23:50:00,87.905,87.91,87.905,87.91,27800000.0
2009-04-07 23:51:00,87.91,87.91,87.9,87.905,13200000.0
2009-04-07 23:52:00,87.91,87.91,87.91,87.91,7800000.0
2009-04-07 23:53:00,87.905,87.925,87.905,87.925,30800000.0
2009-04-07 23:54:00,87.915,87.925,87.91,87.925,28200000.0
2009-04-07 23:55:00,87.925,87.925,87.91,87.925,25000000.0
2009-04-07 23:56:00,87.925,87.975,87.925,87.975,82400000.0
2009-04-07 23:57:00,87.97,87.97,87.945,87.95,46000000.0
2009-04-07 23:58:00,87.955,87.96,87.945,87.95,12200000.0
2009-04-07 23:59:00,87.95,87.975,87.945,87.965,18600000.0
2009-04-08 00:00:00,87.96,87.96,87.945,87.955,40800000.0
2009-04-08 00:01:00,87.96,87.975,87.955,87.965,24600000.0
2009-04-08 00:02:00,87.909,87.945,87.909,87.925,89600000.0
2009-04-08 00:03:00,87.955,87.975,87.955,87.975,15000000.0
2009-04-08 00:04:00,87.965,87.975,87.96,87.96,28600000.0
2009-04-08 00:05:00,87.935,87.951,87.925,87.941,66400000.0
2009-04-08 00:06:00,87.97,87.995,87.97,87.995,39000000.0
2009-04-08 00:07:00,87.98,87.98,87.955,87.96,51000000.0
2009-04-08 00:08:00,87.965,87.98,87.95,87.98,72800000.0
2009-04-08 00:09:00,87.98,87.985,87.965,87.98,55200000.0
2009-04-08 00:10:00,87.975,87.985,87.975,87.975,7800000.0
2009-04-08 00:11:00,87.975,87.98,87.975,87.98,10400000.0
2009-04-08 00:12:00,87.98,87.985,87.98,87.985,7800000.0
2009-04-08 00:13:00,87.99,87.99,87.99,87.99,5200000.0
2009-04-08 00:14:00,87.99,88.005,87.99,87.995,26000000.0
2009-04-08 00:15:00,87.995,88.005,87.99,87.995,90000000.0
2009-04-08 00:16:00,87.995,88.06,87.995,88.05,148800000.0
2009-04-08 00:17:00,88.05,88.055,88.04,88.04,18200000.0
2009-04-08 00:18:00,88.04,88.04,88.025,88.03,52200000.0
2009-04-08 00:19:00,88.035,88.045,88.03,88.03,49000000.0
2009-04-08 00:20:00,88.025,88.055,88.01,88.05,101000000.0
2009-04-08 00:21:00,88.05,88.06,88.035,88.04,60400000.0
2009-04-08 00:22:00,88.04,88.07,88.04,88.07,76200000.0
2009-04-08 00:23:00,88.075,88.075,88.03,88.04,69200000.0
2009-04-08 00:24:00,88.045,88.05,87.985,88.005,142200000.0
2009-04-08 00:25:00,88.0,88.025,88.0,88.025,76200000.0
2009-04-08 00:26:00,88.04,88.095,88.04,88.095,182000000.0
2009-04-08 00:27:00,88.1,88.13,88.08,88.12,132000000.0
2009-04-08 00:28:00,88.13,88.18,88.125,88.18,153000000.0
2009-04-08 00:29:00,88.18,88.195,88.17,88.17,173000000.0
2009-04-08 00:30:00,88.17,88.17,88.115,88.145,158400000.0
2009-04-08 00:31:00,88.14,88.15,88.115,88.15,137600000.0
2009-04-08 00:32:00,88.145,88.215,88.14,88.195,171600000.0
2009-04-08 00:33:00,88.165,88.175,88.155,88.165,59000000.0
2009-04-08 00:34:00,88.165,88.165,88.14,88.155,243600000.0
2009-04-08 00:35:00,88.14,88.18,88.14,88.17,210200000.0
2009-04-08 00:36:00,88.17,88.18,88.155,88.17,107200000.0
2009-04-08 00:37:00,88.16,88.17,88.155,88.16,58000000.0
2009-04-08 00:38:00,88.16,88.175,88.155,88.175,57200000.0
2009-04-08 00:39:00,88.175,88.175,88.155,88.165,34400000.0
2009-04-08 00:40:00,88.165,88.2,88.145,88.145,125200000.0
2009-04-08 00:41:00,88.15,88.155,88.13,88.135,85400000.0
2009-04-08 00:42:00,88.14,88.155,88.13,88.13,87200000.0
2009-04-08 00:43:00,88.135,88.165,88.13,88.15,70800000.0
2009-04-08 00:44:00,88.15,88.155,88.11,88.135,97000000.0
2009-04-08 00:45:00,88.145,88.145,88.13,88.14,47800000.0
2009-04-08 00:46:00,88.14,88.145,88.14,88.145,17800000.0
2009-04-08 00:47:00,88.145,88.145,88.145,88.145,13000000.0
2009-04-08 00:48:00,88.155,88.165,88.145,88.155,39600000.0
2009-04-08 00:49:00,88.16,88.165,88.12,88.13,125800000.0
2009-04-08 00:50:00,88.135,88.15,88.135,88.15,71400000.0
2009-04-08 00:51:00,88.155,88.165,88.15,88.165,143600000.0
2009-04-08 00:52:00,88.165,88.19,88.165,88.185,90800000.0
2009-04-08 00:53:00,88.18,88.18,88.135,88.165,133800000.0
2009-04-08 00:54:00,88.16,88.165,88.135,88.135,59600000.0
2009-04-08 00:55:00,88.135,88.14,88.08,88.12,161200000.0
2009-04-08 00:56:00,88.12,88.14,88.11,88.11,71200000.0
2009-04-08 00:57:00,88.125,88.155,88.105,88.145,141200000.0
2009-04-08 00:58:00,88.145,88.18,88.14,88.18,22600000.0
2009-04-08 00:59:00,88.18,88.2,88.145,88.18,143600000.0
2009-04-08 01:00:00,88.185,88.195,88.16,88.175,59800000.0
2009-04-08 01:01:00,88.175,88.195,88.16,88.165,43600000.0
2009-04-08 01:02:00,88.165,88.165,88.155,88.16,16000000.0
2009-04-08 01:03:00,88.165,88.17,88.16,88.17,25600000.0
2009-04-08 01:04:00,88.16,88.165,88.16,88.16,17400000.0
2009-04-08 01:05:00,88.15,88.15,88.11,88.125,99800000.0
2009-04-08 01:06:00,88.125,88.175,88.12,88.15,134400000.0
2009-04-08 01:07:00,88.135,88.15,88.135,88.15,54400000.0
2009-04-08 01:08:00,88.15,88.15,88.145,88.145,37600000.0
2009-04-08 01:09:00,88.145,88.145,88.13,88.135,23800000.0
2009-04-08 01:10:00,88.135,88.14,88.13,88.13,39200000.0
2009-04-08 01:11:00,88.125,88.125,88.11,88.12,46600000.0
2009-04-08 01:12:00,88.115,88.12,88.11,88.115,44800000.0
2009-04-08 01:13:00,88.115,88.115,88.11,88.11,5200000.0
2009-04-08 01:14:00,88.11,88.11,88.095,88.1,78000000.0
2009-04-08 01:15:00,88.1,88.1,88.05,88.055,57400000.0
2009-04-08 01:16:00,88.055,88.09,88.05,88.075,65000000.0
2009-04-08 01:17:00,88.08,88.085,88.015,88.025,60200000.0
2009-04-08 01:18:00,88.025,88.055,88.02,88.055,36600000.0
2009-04-08 01:19:00,88.06,88.075,88.045,88.065,64800000.0
2009-04-08 01:20:00,88.065,88.07,88.045,88.05,35400000.0
2009-04-08 01:21:00,88.05,88.055,88.04,88.04,19400000.0
2009-04-08 01:22:00,88.035,88.04,88.02,88.035,34200000.0
2009-04-08 01:23:00,88.035,88.045,88.035,88.035,30600000.0
2009-04-08 01:24:00,88.04,88.04,88.01,88.015,47000000.0
2009-04-08 01:25:00,88.015,88.035,88.015,88.035,20000000.0
2009-04-08 01:26:00,88.04,88.045,88.03,88.04,26200000.0
2009-04-08 01:27:00,88.04,88.055,88.035,88.05,29200000.0
2009-04-08 01:28:00,88.05,88.055,88.05,88.055,10400000.0
2009-04-08 01:29:00,88.05,88.05,88.0,88.01,77600000.0
2009-04-08 01:30:00,88.015,88.075,88.015,88.055,190600000.0
2009-04-08 01:31:00,88.055,88.07,88.055,88.06,111000000.0
2009-04-08 01:32:00,88.06,88.08,88.055,88.055,380000000.0
2009-04-08 01:33:00,88.065,88.07,88.06,88.065,57800000.0
2009-04-08 01:34:00,88.07,88.09,88.065,88.09,117600000.0
2009-04-08 01:35:00,88.085,88.085,88.075,88.085,16000000.0
2009-04-08 01:36:00,88.075,88.08,88.075,88.075,19800000.0
2009-04-08 01:37:00,88.075,88.075,88.075,88.075,23400000.0
2009-04-08 01:38:00,88.075,88.09,88.075,88.09,80800000.0
2009-04-08 01:39:00,88.1,88.12,88.09,88.12,114200000.0
2009-04-08 01:40:00,88.12,88.185,88.12,88.13,216600000.0
2009-04-08 01:41:00,88.13,88.14,88.13,88.135,54600000.0
2009-04-08 01:42:00,88.13,88.135,88.125,88.13,35400000.0
2009-04-08 01:43:00,88.125,88.135,88.11,88.125,130200000.0
2009-04-08 01:44:00,88.125,88.13,88.12,88.12,81200000.0
2009-04-08 01:45:00,88.12,88.145,88.12,88.14,69400000.0
2009-04-08 01:46:00,88.145,88.16,88.145,88.155,45200000.0
2009-04-08 01:47:00,88.16,88.16,88.125,88.13,132800000.0
2009-04-08 01:48:00,88.125,88.135,88.12,88.135,68000000.0
2009-04-08 01:49:00,88.135,88.135,88.1,88.11,59800000.0
2009-04-08 01:50:00,88.1,88.11,88.095,88.1,36400000.0
2009-04-08 01:51:00,88.095,88.095,88.02,88.04,185600000.0
2009-04-08 01:52:00,88.04,88.08,88.04,88.08,192400000.0
2009-04-08 01:53:00,88.075,88.115,88.07,88.105,113000000.0
2009-04-08 01:54:00,88.11,88.13,88.105,88.11,78000000.0
2009-04-08 01:55:00,88.11,88.11,88.07,88.085,80600000.0
2009-04-08 01:56:00,88.09,88.09,88.075,88.09,18200000.0
2009-04-08 01:57:00,88.09,88.09,88.035,88.05,82400000.0
2009-04-08 01:58:00,88.045,88.065,88.04,88.045,129400000.0
2009-04-08 01:59:00,88.045,88.06,88.035,88.05,118000000.0
2009-04-08 02:00:00,88.045,88.065,88.045,88.055,46800000.0
2009-04-08 02:01:00,88.06,88.09,88.01,88.015,184200000.0
2009-04-08 02:02:00,88.035,88.035,87.95,87.99,138400000.0
2009-04-08 02:03:00,87.99,88.035,87.965,87.965,139000000.0
2009-04-08 02:04:00,87.965,87.97,87.91,87.955,248000000.0
2009-04-08 02:05:00,87.96,88.0,87.96,87.99,212600000.0
2009-04-08 02:06:00,87.99,87.995,87.95,87.96,199400000.0
2009-04-08 02:07:00,87.955,87.995,87.955,87.96,169400000.0
2009-04-08 02:08:00,87.96,87.985,87.945,87.945,89600000.0
2009-04-08 02:09:00,87.96,87.96,87.92,87.945,114400000.0
2009-04-08 02:10:00,87.945,87.965,87.935,87.965,52000000.0
2009-04-08 02:11:00,87.965,87.965,87.95,87.955,48400000.0
2009-04-08 02:12:00,87.96,87.96,87.935,87.95,78000000.0
2009-04-08 02:13:00,87.95,87.95,87.92,87.945,91600000.0
2009-04-08 02:14:00,87.95,87.985,87.95,87.975,76800000.0
2009-04-08 02:15:00,87.975,87.975,87.96,87.965,117000000.0
2009-04-08 02:16:00,87.955,87.965,87.9,87.91,187400000.0
2009-04-08 02:17:00,87.905,87.905,87.84,87.885,219600000.0
2009-04-08 02:18:00,87.88,87.9,87.86,87.9,133200000.0
2009-04-08 02:19:00,87.9,87.905,87.87,87.87,111800000.0
2009-04-08 02:20:00,87.86,87.86,87.825,87.84,240600000.0
2009-04-08 02:21:00,87.84,87.84,87.79,87.82,256400000.0
2009-04-08 02:22:00,87.82,87.855,87.795,87.84,248600000.0
2009-04-08 02:23:00,87.84,87.86,87.81,87.81,206000000.0
2009-04-08 02:24:00,87.81,87.81,87.74,87.755,241200000.0
2009-04-08 02:25:00,87.755,87.77,87.615,87.665,339200000.0
2009-04-08 02:26:00,87.675,87.69,87.63,87.635,266000000.0
2009-04-08 02:27:00,87.63,87.655,87.615,87.63,424400000.0
2009-04-08 02:28:00,87.635,87.645,87.61,87.635,218400000.0
2009-04-08 02:29:00,87.64,87.67,87.625,87.635,340200000.0
2009-04-08 02:30:00,87.635,87.665,87.635,87.645,267200000.0
2009-04-08 02:31:00,87.645,87.655,87.55,87.565,335200000.0
2009-04-08 02:32:00,87.565,87.59,87.565,87.59,157200000.0
2009-04-08 02:33:00,87.59,87.635,87.585,87.6,236800000.0
2009-04-08 02:34:00,87.61,87.63,87.565,87.575,370200000.0
2009-04-08 02:35:00,87.575,87.575,87.5,87.5,293600000.0
2009-04-08 02:36:00,87.505,87.555,87.46,87.46,316400000.0
2009-04-08 02:37:00,87.465,87.485,87.41,87.425,259800000.0
2009-04-08 02:38:00,87.425,87.495,87.425,87.485,332600000.0
2009-04-08 02:39:00,87.5,87.605,87.46,87.555,354300000.0
2009-04-08 02:40:00,87.57,87.575,87.515,87.575,180800000.0
2009-04-08 02:41:00,87.58,87.675,87.575,87.665,198400000.0
2009-04-08 02:42:00,87.665,87.75,87.665,87.705,247400000.0
2009-04-08 02:43:00,87.71,87.72,87.595,87.61,310200000.0
2009-04-08 02:44:00,87.605,87.665,87.6,87.665,198600000.0
2009-04-08 02:45:00,87.66,87.745,87.66,87.74,250400000.0
2009-04-08 02:46:00,87.725,87.745,87.72,87.745,179800000.0
2009-04-08 02:47:00,87.755,87.825,87.735,87.815,223400000.0
2009-04-08 02:48:00,87.81,87.995,87.79,87.99,385600000.0
2009-04-08 02:49:00,87.99,87.99,87.84,87.875,320600000.0
2009-04-08 02:50:00,87.88,87.88,87.79,87.79,112400000.0
2009-04-08 02:51:00,87.79,87.81,87.77,87.81,162400000.0
2009-04-08 02:52:00,87.81,87.81,87.755,87.78,228800000.0
2009-04-08 02:53:00,87.78,87.8,87.73,87.74,122600000.0
2009-04-08 02:54:00,87.75,87.79,87.705,87.73,188000000.0
2009-04-08 02:55:00,87.76,87.77,87.69,87.705,371200000.0
2009-04-08 02:56:00,87.7,87.705,87.65,87.655,267200000.0
2009-04-08 02:57:00,87.66,87.685,87.65,87.675,220400000.0
2009-04-08 02:58:00,87.675,87.71,87.59,87.6,292600000.0
2009-04-08 02:59:00,87.6,87.64,87.53,87.63,231000000.0
2009-04-08 03:00:00,87.63,87.645,87.595,87.6,261400000.0
2009-04-08 03:01:00,87.6,87.61,87.53,87.535,259200000.0
2009-04-08 03:02:00,87.54,87.59,87.54,87.59,241400000.0
2009-04-08 03:03:00,87.59,87.59,87.565,87.59,89900000.0
2009-04-08 03:04:00,87.585,87.59,87.555,87.565,133200000.0
2009-04-08 03:05:00,87.565,87.575,87.48,87.49,211600000.0
2009-04-08 03:06:00,87.485,87.56,87.485,87.55,198400000.0
2009-04-08 03:07:00,87.545,87.58,87.545,87.58,86800000.0
2009-04-08 03:08:00,87.575,87.575,87.52,87.575,253600000.0
2009-04-08 03:09:00,87.58,87.61,87.58,87.605,101800000.0
2009-04-08 03:10:00,87.61,87.61,87.535,87.55,218800000.0
2009-04-08 03:11:00,87.55,87.56,87.53,87.535,168800000.0
2009-04-08 03:12:00,87.535,87.545,87.51,87.54,137400000.0
2009-04-08 03:13:00,87.54,87.55,87.53,87.54,104200000.0
2009-04-08 03:14:00,87.53,87.54,87.485,87.5,221800000.0
2009-04-08 03:15:00,87.51,87.51,87.45,87.475,143600000.0
2009-04-08 03:16:00,87.475,87.53,87.475,87.53,95800000.0
2009-04-08 03:17:00,87.53,87.565,87.46,87.49,374200000.0
2009-04-08 03:18:00,87.495,87.56,87.49,87.535,211000000.0
2009-04-08 03:19:00,87.535,87.54,87.515,87.535,178400000.0
2009-04-08 03:20:00,87.54,87.575,87.52,87.54,221400000.0
2009-04-08 03:21:00,87.535,87.59,87.525,87.575,116000000.0
2009-04-08 03:22:00,87.57,87.605,87.57,87.605,154800000.0
2009-04-08 03:23:00,87.6,87.605,87.585,87.6,39000000.0
2009-04-08 03:24:00,87.6,87.62,87.6,87.615,41600000.0
2009-04-08 03:25:00,87.62,87.66,87.62,87.63,152000000.0
2009-04-08 03:26:00,87.635,87.665,87.63,87.63,183800000.0
2009-04-08 03:27:00,87.635,87.645,87.625,87.645,64000000.0
2009-04-08 03:28:00,87.645,87.645,87.64,87.645,31200000.0
2009-04-08 03:29:00,87.64,87.645,87.63,87.635,52000000.0
2009-04-08 03:30:00,87.635,87.635,87.565,87.585,141000000.0
2009-04-08 03:31:00,87.585,87.585,87.565,87.585,162400000.0
2009-04-08 03:32:00,87.58,87.59,87.575,87.59,78000000.0
2009-04-08 03:33:00,87.59,87.59,87.585,87.59,62400000.0
2009-04-08 03:34:00,87.59,87.63,87.59,87.625,60800000.0
2009-04-08 03:35:00,87.625,87.64,87.575,87.585,134200000.0
2009-04-08 03:36:00,87.585,87.585,87.57,87.575,90000000.0
2009-04-08 03:37:00,87.585,87.595,87.55,87.56,104400000.0
2009-04-08 03:38:00,87.565,87.565,87.56,87.56,7800000.0
2009-04-08 03:39:00,87.56,87.635,87.56,87.62,227800000.0
2009-04-08 03:40:00,87.62,87.645,87.62,87.64,73200000.0
2009-04-08 03:41:00,87.64,87.64,87.625,87.625,28600000.0
2009-04-08 03:42:00,87.625,87.645,87.61,87.62,160600000.0
2009-04-08 03:43:00,87.62,87.66,87.62,87.66,341000000.0
2009-04-08 03:44:00,87.655,87.655,87.65,87.655,33800000.0
2009-04-08 03:45:00,87.67,87.685,87.655,87.655,113400000.0
2009-04-08 03:46:00,87.655,87.66,87.595,87.6,146400000.0
2009-04-08 03:47:00,87.6,87.605,87.55,87.555,198000000.0
2009-04-08 03:48:00,87.555,87.595,87.555,87.585,114600000.0
2009-04-08 03:49:00,87.585,87.585,87.535,87.535,288200000.0
2009-04-08 03:50:00,87.535,87.535,87.46,87.475,278800000.0
2009-04-08 03:51:00,87.47,87.54,87.47,87.535,551000000.0
2009-04-08 03:52:00,87.535,87.545,87.525,87.535,302600000.0
2009-04-08 03:53:00,87.54,87.54,87.53,87.535,203000000.0
2009-04-08 03:54:00,87.535,87.57,87.535,87.57,339600000.0
2009-04-08 03:55:00,87.575,87.59,87.56,87.58,239400000.0
2009-04-08 03:56:00,87.585,87.59,87.575,87.59,36800000.0
2009-04-08 03:57:00,87.585,87.605,87.575,87.575,95000000.0
2009-04-08 03:58:00,87.56,87.59,87.56,87.57,267600000.0
2009-04-08 03:59:00,87.57,87.59,87.56,87.59,379200000.0
2009-04-08 04:00:00,87.59,87.61,87.57,87.58,199200000.0
2009-04-08 04:01:00,87.58,87.615,87.575,87.575,103800000.0
2009-04-08 04:02:00,87.575,87.595,87.565,87.565,208000000.0
2009-04-08 04:03:00,87.565,87.595,87.51,87.515,337200000.0
2009-04-08 04:04:00,87.515,87.515,87.39,87.39,178000000.0
2009-04-08 04:05:00,87.39,87.42,87.385,87.415,220400000.0
2009-04-08 04:06:00,87.44,87.485,87.44,87.48,259200000.0
2009-04-08 04:07:00,87.48,87.48,87.445,87.45,149200000.0
2009-04-08 04:08:00,87.45,87.465,87.45,87.465,60400000.0
2009-04-08 04:09:00,87.46,87.46,87.375,87.395,260000000.0
2009-04-08 04:10:00,87.395,87.43,87.38,87.41,171800000.0
2009-04-08 04:11:00,87.41,87.43,87.4,87.405,209200000.0
2009-04-08 04:12:00,87.41,87.41,87.255,87.26,220600000.0
2009-04-08 04:13:00,87.265,87.28,87.23,87.26,293800000.0
2009-04-08 04:14:00,87.265,87.35,87.265,87.34,200800000.0
2009-04-08 04:15:00,87.345,87.41,87.335,87.405,279600000.0
2009-04-08 04:16:00,87.405,87.405,87.395,87.405,93600000.0
2009-04-08 04:17:00,87.4,87.4,87.29,87.31,166000000.0
2009-04-08 04:18:00,87.31,87.38,87.305,87.375,182000000.0
2009-04-08 04:19:00,87.375,87.405,87.35,87.38,115000000.0
2009-04-08 04:20:00,87.38,87.44,87.38,87.415,113600000.0
2009-04-08 04:21:00,87.415,87.47,87.41,87.46,119000000.0
2009-04-08 04:22:00,87.465,87.515,87.465,87.48,157000000.0
2009-04-08 04:23:00,87.47,87.48,87.4,87.415,141900000.0
2009-04-08 04:24:00,87.42,87.42,87.375,87.38,233600000.0
2009-04-08 04:25:00,87.385,87.39,87.37,87.38,249200000.0
2009-04-08 04:26:00,87.39,87.39,87.3,87.31,244200000.0
2009-04-08 04:27:00,87.315,87.355,87.3,87.345,370400000.0
2009-04-08 04:28:00,87.35,87.365,87.335,87.36,147000000.0
2009-04-08 04:29:00,87.365,87.43,87.365,87.43,320200000.0
2009-04-08 04:30:00,87.425,87.44,87.42,87.425,135600000.0
2009-04-08 04:31:00,87.425,87.435,87.425,87.425,17200000.0
2009-04-08 04:32:00,87.42,87.42,87.355,87.355,135800000.0
2009-04-08 04:33:00,87.355,87.37,87.34,87.37,125800000.0
2009-04-08 04:34:00,87.375,87.385,87.34,87.35,188600000.0
2009-04-08 04:35:00,87.355,87.375,87.34,87.345,89600000.0
2009-04-08 04:36:00,87.345,87.365,87.335,87.345,138000000.0
2009-04-08 04:37:00,87.335,87.37,87.335,87.37,73800000.0
2009-04-08 04:38:00,87.36,87.365,87.29,87.29,159200000.0
2009-04-08 04:39:00,87.29,87.34,87.29,87.34,250800000.0
2009-04-08 04:40:00,87.335,87.365,87.335,87.345,121400000.0
2009-04-08 04:41:00,87.35,87.365,87.35,87.365,33800000.0
2009-04-08 04:42:00,87.365,87.4,87.365,87.395,63400000.0
2009-04-08 04:43:00,87.395,87.4,87.32,87.32,144000000.0
2009-04-08 04:44:00,87.325,87.36,87.32,87.345,190000000.0
2009-04-08 04:45:00,87.345,87.345,87.28,87.28,120000000.0
2009-04-08 04:46:00,87.285,87.29,87.235,87.25,183800000.0
2009-04-08 04:47:00,87.245,87.27,87.21,87.255,133200000.0
2009-04-08 04:48:00,87.245,87.255,87.19,87.21,302000000.0
2009-04-08 04:49:00,87.21,87.265,87.2,87.25,295800000.0
2009-04-08 04:50:00,87.255,87.275,87.235,87.235,99800000.0
2009-04-08 04:51:00,87.235,87.24,87.215,87.22,88800000.0
2009-04-08 04:52:00,87.225,87.255,87.225,87.25,99400000.0
2009-04-08 04:53:00,87.25,87.25,87.185,87.19,198400000.0
2009-04-08 04:54:00,87.19,87.23,87.155,87.18,265000000.0
2009-04-08 04:55:00,87.17,87.195,87.13,87.13,257800000.0
2009-04-08 04:56:00,87.115,87.16,87.095,87.155,249200000.0
2009-04-08 04:57:00,87.15,87.23,87.135,87.205,173400000.0
2009-04-08 04:58:00,87.195,87.2,87.12,87.12,133600000.0
2009-04-08 04:59:00,87.12,87.195,87.12,87.185,208200000.0
2009-04-08 05:00:00,87.175,87.18,87.16,87.175,151000000.0
2009-04-08 05:01:00,87.175,87.2,87.175,87.185,117000000.0
2009-04-08 05:02:00,87.175,87.205,87.175,87.18,38400000.0
2009-04-08 05:03:00,87.185,87.225,87.165,87.225,305000000.0
2009-04-08 05:04:00,87.225,87.24,87.19,87.215,230000000.0
2009-04-08 05:05:00,87.205,87.205,87.18,87.195,99600000.0
2009-04-08 05:06:00,87.19,87.2,87.19,87.2,87400000.0
2009-04-08 05:07:00,87.205,87.245,87.2,87.205,390200000.0
2009-04-08 05:08:00,87.205,87.28,87.205,87.28,170000000.0
2009-04-08 05:09:00,87.28,87.295,87.265,87.295,124400000.0
2009-04-08 05:10:00,87.3,87.355,87.295,87.35,174800000.0
2009-04-08 05:11:00,87.35,87.355,87.315,87.32,162600000.0
2009-04-08 05:12:00,87.325,87.355,87.325,87.33,112600000.0
2009-04-08 05:13:00,87.335,87.335,87.3,87.32,68800000.0
2009-04-08 05:14:00,87.325,87.33,87.315,87.33,20800000.0
2009-04-08 05:15:00,87.325,87.34,87.305,87.33,67000000.0
2009-04-08 05:16:00,87.33,87.345,87.315,87.315,105400000.0
2009-04-08 05:17:00,87.315,87.335,87.315,87.33,120200000.0
2009-04-08 05:18:00,87.33,87.37,87.33,87.37,184400000.0
2009-04-08 05:19:00,87.385,87.41,87.34,87.34,105200000.0
2009-04-08 05:20:00,87.325,87.33,87.275,87.28,233200000.0
2009-04-08 05:21:00,87.28,87.295,87.265,87.295,91400000.0
2009-04-08 05:22:00,87.295,87.3,87.215,87.215,126200000.0
2009-04-08 05:23:00,87.215,87.235,87.195,87.23,179200000.0
2009-04-08 05:24:00,87.225,87.225,87.185,87.19,90600000.0
2009-04-08 05:25:00,87.19,87.195,87.155,87.17,133800000.0
2009-04-08 05:26:00,87.17,87.215,87.15,87.205,153400000.0
2009-04-08 05:27:00,87.205,87.31,87.205,87.285,135800000.0
2009-04-08 05:28:00,87.285,87.285,87.195,87.2,171000000.0
2009-04-08 05:29:00,87.205,87.22,87.175,87.18,160400000.0
2009-04-08 05:30:00,87.18,87.21,87.18,87.195,101600000.0
2009-04-08 05:31:00,87.195,87.195,87.16,87.17,127200000.0
2009-04-08 05:32:00,87.165,87.21,87.135,87.195,251000000.0
2009-04-08 05:33:00,87.195,87.205,87.125,87.185,215800000.0
2009-04-08 05:34:00,87.185,87.195,87.16,87.17,183600000.0
2009-04-08 05:35:00,87.17,87.21,87.105,87.17,142200000.0
2009-04-08 05:36:00,87.17,87.17,87.135,87.16,87800000.0
2009-04-08 05:37:00,87.15,87.16,87.075,87.09,257200000.0
2009-04-08 05:38:00,87.08,87.105,87.08,87.1,120400000.0
2009-04-08 05:39:00,87.1,87.13,87.1,87.12,185200000.0
2009-04-08 05:40:00,87.125,87.145,87.115,87.14,112600000.0
2009-04-08 05:41:00,87.145,87.17,87.145,87.16,117200000.0
2009-04-08 05:42:00,87.165,87.17,87.14,87.14,90000000.0
2009-04-08 05:43:00,87.14,87.195,87.14,87.18,82200000.0
2009-04-08 05:44:00,87.185,87.195,87.18,87.19,58800000.0
2009-04-08 05:45:00,87.19,87.235,87.19,87.225,74600000.0
2009-04-08 05:46:00,87.225,87.245,87.195,87.205,111200000.0
2009-04-08 05:47:00,87.195,87.21,87.195,87.195,62400000.0
2009-04-08 05:48:00,87.195,87.21,87.195,87.2,102000000.0
2009-04-08 05:49:00,87.2,87.205,87.185,87.205,64000000.0
2009-04-08 05:50:00,87.21,87.24,87.205,87.235,112200000.0
2009-04-08 05:51:00,87.225,87.225,87.2,87.225,157400000.0
2009-04-08 05:52:00,87.22,87.22,87.22,87.22,7800000.0
2009-04-08 05:53:00,87.23,87.255,87.23,87.255,39000000.0
2009-04-08 05:54:00,87.255,87.295,87.255,87.275,124400000.0
2009-04-08 05:55:00,87.275,87.28,87.255,87.255,71000000.0
2009-04-08 05:56:00,87.245,87.265,87.245,87.255,100400000.0
2009-04-08 05:57:00,87.27,87.29,87.25,87.26,154200000.0
2009-04-08 05:58:00,87.26,87.26,87.205,87.22,129800000.0
2009-04-08 05:59:00,87.225,87.23,87.2,87.2,57000000.0
2009-04-08 06:00:00,87.2,87.22,87.2,87.22,49600000.0
2009-04-08 06:01:00,87.235,87.24,87.23,87.235,85600000.0
2009-04-08 06:02:00,87.235,87.31,87.235,87.3,182400000.0
2009-04-08 06:03:00,87.305,87.315,87.29,87.295,173400000.0
2009-04-08 06:04:00,87.295,87.315,87.28,87.31,195200000.0
2009-04-08 06:05:00,87.31,87.315,87.27,87.29,102400000.0
2009-04-08 06:06:00,87.295,87.33,87.285,87.29,167800000.0
2009-04-08 06:07:00,87.3,87.305,87.27,87.275,117400000.0
2009-04-08 06:08:00,87.28,87.29,87.27,87.29,32800000.0
2009-04-08 06:09:00,87.295,87.305,87.295,87.3,13000000.0
2009-04-08 06:10:00,87.285,87.305,87.285,87.285,111600000.0
2009-04-08 06:11:00,87.285,87.305,87.285,87.295,103200000.0
2009-04-08 06:12:00,87.295,87.335,87.295,87.335,125400000.0
2009-04-08 06:13:00,87.335,87.345,87.325,87.33,48400000.0
2009-04-08 06:14:00,87.325,87.33,87.315,87.315,65600000.0
2009-04-08 06:15:00,87.315,87.315,87.295,87.305,81800000.0
2009-04-08 06:16:00,87.305,87.33,87.275,87.275,131400000.0
2009-04-08 06:17:00,87.275,87.295,87.26,87.295,127000000.0
2009-04-08 06:18:00,87.29,87.34,87.285,87.34,122200000.0
2009-04-08 06:19:00,87.335,87.35,87.29,87.32,223200000.0
2009-04-08 06:20:00,87.325,87.385,87.305,87.385,230400000.0
2009-04-08 06:21:00,87.37,87.395,87.355,87.38,229200000.0
2009-04-08 06:22:00,87.38,87.39,87.345,87.345,62400000.0
2009-04-08 06:23:00,87.335,87.375,87.335,87.375,103000000.0
2009-04-08 06:24:00,87.39,87.395,87.37,87.375,69200000.0
2009-04-08 06:25:00,87.375,87.375,87.36,87.365,35800000.0
2009-04-08 06:26:00,87.36,87.365,87.355,87.36,15000000.0
2009-04-08 06:27:00,87.36,87.365,87.35,87.35,62800000.0
2009-04-08 06:28:00,87.355,87.37,87.325,87.34,123000000.0
2009-04-08 06:29:00,87.34,87.37,87.335,87.365,68400000.0
2009-04-08 06:30:00,87.365,87.385,87.34,87.345,109600000.0
2009-04-08 06:31:00,87.345,87.35,87.335,87.35,33200000.0
2009-04-08 06:32:00,87.35,87.39,87.345,87.365,131800000.0
2009-04-08 06:33:00,87.375,87.38,87.36,87.365,43800000.0
2009-04-08 06:34:00,87.365,87.38,87.345,87.35,91000000.0
2009-04-08 06:35:00,87.35,87.37,87.285,87.295,189800000.0
2009-04-08 06:36:00,87.295,87.295,87.21,87.255,292600000.0
2009-04-08 06:37:00,87.255,87.265,87.23,87.23,136200000.0
2009-04-08 06:38:00,87.23,87.285,87.23,87.26,101200000.0
2009-04-08 06:39:00,87.265,87.27,87.195,87.205,167000000.0
2009-04-08 06:40:00,87.21,87.215,87.18,87.2,99600000.0
2009-04-08 06:41:00,87.21,87.235,87.125,87.19,163200000.0
2009-04-08 06:42:00,87.185,87.2,87.155,87.16,91200000.0
2009-04-08 06:43:00,87.16,87.16,87.145,87.15,91800000.0
2009-04-08 06:44:00,87.15,87.165,87.14,87.165,64600000.0
2009-04-08 06:45:00,87.165,87.18,87.155,87.165,32800000.0
2009-04-08 06:46:00,87.17,87.19,87.155,87.18,125400000.0
2009-04-08 06:47:00,87.175,87.18,87.15,87.18,85400000.0
2009-04-08 06:48:00,87.18,87.2,87.18,87.18,115000000.0
2009-04-08 06:49:00,87.175,87.19,87.15,87.16,101400000.0
2009-04-08 06:50:00,87.165,87.165,87.1,87.15,158600000.0
2009-04-08 06:51:00,87.15,87.17,87.135,87.15,211800000.0
2009-04-08 06:52:00,87.155,87.195,87.13,87.135,243200000.0
2009-04-08 06:53:00,87.135,87.16,87.035,87.085,277200000.0
2009-04-08 06:54:00,87.08,87.125,87.055,87.055,154600000.0
2009-04-08 06:55:00,87.05,87.095,87.05,87.085,78800000.0
2009-04-08 06:56:00,87.085,87.12,87.08,87.105,88200000.0
2009-04-08 06:57:00,87.1,87.12,87.075,87.075,248000000.0
2009-04-08 06:58:00,87.085,87.105,87.045,87.055,155400000.0
2009-04-08 06:59:00,87.055,87.075,87.05,87.07,125000000.0
2009-04-08 07:00:00,87.075,87.1,87.07,87.07,56600000.0
2009-04-08 07:01:00,87.07,87.115,87.07,87.115,91000000.0
2009-04-08 07:02:00,87.115,87.115,87.07,87.1,128200000.0
2009-04-08 07:03:00,87.105,87.12,87.085,87.12,224200000.0
2009-04-08 07:04:00,87.135,87.165,87.115,87.155,104600000.0
2009-04-08 07:05:00,87.15,87.195,87.12,87.13,136000000.0
2009-04-08 07:06:00,87.135,87.145,87.105,87.105,119400000.0
2009-04-08 07:07:00,87.105,87.13,87.105,87.125,47200000.0
2009-04-08 07:08:00,87.125,87.145,87.105,87.125,68400000.0
2009-04-08 07:09:00,87.13,87.13,87.11,87.11,93600000.0
2009-04-08 07:10:00,87.11,87.11,87.085,87.09,92800000.0
2009-04-08 07:11:00,87.09,87.1,87.045,87.055,86000000.0
2009-04-08 07:12:00,87.055,87.075,87.05,87.07,88800000.0
2009-04-08 07:13:00,87.075,87.1,87.075,87.1,109200000.0
2009-04-08 07:14:00,87.11,87.145,87.11,87.135,62400000.0
2009-04-08 07:15:00,87.13,87.13,87.095,87.1,45200000.0
2009-04-08 07:16:00,87.095,87.095,87.07,87.085,100400000.0
2009-04-08 07:17:00,87.095,87.1,87.09,87.09,52000000.0
2009-04-08 07:18:00,87.09,87.1,87.065,87.065,48800000.0
2009-04-08 07:19:00,87.06,87.07,87.06,87.06,46800000.0
2009-04-08 07:20:00,87.065,87.065,87.035,87.04,66600000.0
2009-04-08 07:21:00,87.04,87.045,87.015,87.015,52600000.0
2009-04-08 07:22:00,87.025,87.085,87.025,87.075,145800000.0
2009-04-08 07:23:00,87.075,87.105,87.07,87.075,126600000.0
2009-04-08 07:24:00,87.08,87.1,87.055,87.055,163800000.0
2009-04-08 07:25:00,87.06,87.1,87.06,87.1,87200000.0
2009-04-08 07:26:00,87.1,87.1,87.035,87.045,135000000.0
2009-04-08 07:27:00,87.045,87.055,87.015,87.02,99000000.0
2009-04-08 07:28:00,87.025,87.035,86.96,86.98,199000000.0
2009-04-08 07:29:00,86.97,86.97,86.945,86.955,60200000.0
2009-04-08 07:30:00,86.96,86.96,86.92,86.93,224200000.0
2009-04-08 07:31:00,86.93,86.935,86.9,86.9,123800000.0
2009-04-08 07:32:00,86.895,86.955,86.885,86.93,216400000.0
2009-04-08 07:33:00,86.93,86.96,86.93,86.96,171400000.0
2009-04-08 07:34:00,86.955,86.96,86.94,86.96,150600000.0
2009-04-08 07:35:00,86.955,86.965,86.94,86.94,101200000.0
2009-04-08 07:36:00,86.94,86.94,86.92,86.925,88800000.0
2009-04-08 07:37:00,86.925,86.95,86.925,86.945,161600000.0
2009-04-08 07:38:00,86.945,86.995,86.945,86.995,104200000.0
2009-04-08 07:39:00,87.0,87.01,87.0,87.01,42000000.0
2009-04-08 07:40:00,87.025,87.035,87.0,87.025,94800000.0
2009-04-08 07:41:00,87.025,87.03,87.015,87.03,52600000.0
2009-04-08 07:42:00,87.03,87.06,87.025,87.055,88000000.0
2009-04-08 07:43:00,87.06,87.08,87.055,87.06,83000000.0
2009-04-08 07:44:00,87.055,87.065,87.04,87.055,119000000.0
2009-04-08 07:45:00,87.05,87.05,87.04,87.04,46800000.0
2009-04-08 07:46:00,87.045,87.045,87.02,87.03,119600000.0
2009-04-08 07:47:00,87.03,87.08,87.03,87.08,143800000.0
2009-04-08 07:48:00,87.08,87.105,87.08,87.09,131800000.0
2009-04-08 07:49:00,87.085,87.085,87.065,87.07,100400000.0
2009-04-08 07:50:00,87.065,87.065,87.035,87.055,226000000.0
2009-04-08 07:51:00,87.055,87.065,87.03,87.035,160200000.0
2009-04-08 07:52:00,87.04,87.05,87.02,87.02,130400000.0
2009-04-08 07:53:00,87.015,87.015,86.97,86.98,147000000.0
2009-04-08 07:54:00,86.97,86.97,86.93,86.95,290200000.0
2009-04-08 07:55:00,86.95,86.965,86.92,86.92,315600000.0
2009-04-08 07:56:00,86.92,86.925,86.84,86.875,318200000.0
2009-04-08 07:57:00,86.87,86.895,86.85,86.895,209800000.0
2009-04-08 07:58:00,86.895,86.93,86.87,86.915,237800000.0
2009-04-08 07:59:00,86.92,86.94,86.91,86.915,217000000.0
2009-04-08 08:00:00,86.92,86.925,86.89,86.905,179600000.0
2009-04-08 08:01:00,86.9,86.905,86.875,86.89,293600000.0
2009-04-08 08:02:00,86.885,86.915,86.885,86.89,182400000.0
2009-04-08 08:03:00,86.885,86.935,86.885,86.92,141000000.0
2009-04-08 08:04:00,86.925,86.93,86.905,86.91,75400000.0
2009-04-08 08:05:00,86.91,86.955,86.91,86.955,97800000.0
2009-04-08 08:06:00,86.955,86.995,86.955,86.985,155600000.0
2009-04-08 08:07:00,86.98,86.98,86.95,86.95,236400000.0
2009-04-08 08:08:00,86.95,86.955,86.92,86.93,159200000.0
2009-04-08 08:09:00,86.93,86.96,86.93,86.96,98200000.0
2009-04-08 08:10:00,86.95,86.96,86.93,86.94,422800000.0
2009-04-08 08:11:00,86.945,86.945,86.865,86.9,346600000.0
2009-04-08 08:12:00,86.9,86.91,86.885,86.885,251200000.0
2009-04-08 08:13:00,86.885,86.915,86.84,86.86,326200000.0
2009-04-08 08:14:00,86.86,86.9,86.86,86.89,292200000.0
2009-04-08 08:15:00,86.895,86.935,86.895,86.925,167200000.0
2009-04-08 08:16:00,86.91,86.91,86.835,86.845,222200000.0
2009-04-08 08:17:00,86.845,86.88,86.81,86.81,365000000.0
2009-04-08 08:18:00,86.815,86.84,86.795,86.805,193200000.0
2009-04-08 08:19:00,86.805,86.87,86.8,86.865,292800000.0
2009-04-08 08:20:00,86.86,86.89,86.855,86.875,283800000.0
2009-04-08 08:21:00,86.88,86.945,86.88,86.91,326600000.0
2009-04-08 08:22:00,86.91,86.935,86.9,86.93,337000000.0
2009-04-08 08:23:00,86.93,86.945,86.92,86.925,193800000.0
2009-04-08 08:24:00,86.925,86.94,86.865,86.89,273000000.0
2009-04-08 08:25:00,86.88,86.92,86.865,86.87,328800000.0
2009-04-08 08:26:00,86.87,86.88,86.85,86.85,164800000.0
2009-04-08 08:27:00,86.855,86.86,86.82,86.82,349400000.0
2009-04-08 08:28:00,86.82,86.87,86.82,86.87,355400000.0
2009-04-08 08:29:00,86.865,86.875,86.815,86.815,237000000.0
2009-04-08 08:30:00,86.815,86.815,86.715,86.79,532000000.0
2009-04-08 08:31:00,86.79,86.79,86.71,86.735,559000000.0
2009-04-08 08:32:00,86.75,86.765,86.715,86.735,418600000.0
2009-04-08 08:33:00,86.735,86.8,86.73,86.8,306000000.0
2009-04-08 08:34:00,86.795,86.81,86.755,86.755,270600000.0
2009-04-08 08:35:00,86.755,86.765,86.715,86.72,356800000.0
2009-04-08 08:36:00,86.725,86.745,86.725,86.73,319200000.0
2009-04-08 08:37:00,86.73,86.74,86.72,86.74,279200000.0
2009-04-08 08:38:00,86.74,86.82,86.73,86.765,419000000.0
2009-04-08 08:39:00,86.765,86.825,86.765,86.82,274000000.0
2009-04-08 08:40:00,86.82,86.855,86.82,86.825,383200000.0
2009-04-08 08:41:00,86.83,86.83,86.75,86.755,261000000.0
2009-04-08 08:42:00,86.75,86.76,86.73,86.73,264800000.0
2009-04-08 08:43:00,86.73,86.745,86.665,86.68,314800000.0
2009-04-08 08:44:00,86.685,86.685,86.645,86.65,250400000.0
2009-04-08 08:45:00,86.645,86.655,86.565,86.575,355800000.0
2009-04-08 08:46:00,86.575,86.585,86.43,86.48,541400000.0
2009-04-08 08:47:00,86.47,86.585,86.47,86.575,366000000.0
2009-04-08 08:48:00,86.575,86.63,86.57,86.61,388800000.0
2009-04-08 08:49:00,86.615,86.615,86.575,86.585,336800000.0
2009-04-08 08:50:00,86.585,86.615,86.555,86.59,400800000.0
2009-04-08 08:51:00,86.585,86.62,86.58,86.605,304200000.0
2009-04-08 08:52:00,86.605,86.63,86.6,86.62,236800000.0
2009-04-08 08:53:00,86.62,86.65,86.615,86.645,433400000.0
2009-04-08 08:54:00,86.64,86.64,86.6,86.635,262200000.0
2009-04-08 08:55:00,86.64,86.645,86.605,86.62,210000000.0
2009-04-08 08:56:00,86.61,86.64,86.595,86.64,335000000.0
2009-04-08 08:57:00,86.64,86.655,86.63,86.655,172800000.0
2009-04-08 08:58:00,86.655,86.695,86.64,86.68,378400000.0
2009-04-08 08:59:00,86.68,86.69,86.62,86.685,342400000.0
2009-04-08 09:00:00,86.685,86.745,86.67,86.74,427000000.0
2009-04-08 09:01:00,86.74,86.805,86.735,86.79,316200000.0
2009-04-08 09:02:00,86.795,86.83,86.79,86.825,401600002.0
2009-04-08 09:03:00,86.8,86.81,86.775,86.785,313400000.0
2009-04-08 09:04:00,86.78,86.785,86.74,86.755,352200000.0
2009-04-08 09:05:00,86.755,86.785,86.755,86.765,289200000.0
2009-04-08 09:06:00,86.77,86.775,86.755,86.755,226800000.0
2009-04-08 09:07:00,86.755,86.765,86.72,86.72,199200000.0
2009-04-08 09:08:00,86.72,86.73,86.67,86.675,357200000.0
2009-04-08 09:09:00,86.67,86.67,86.605,86.615,416800000.0
2009-04-08 09:10:00,86.62,86.715,86.61,86.705,489800000.0
2009-04-08 09:11:00,86.705,86.705,86.57,86.655,426200000.0
2009-04-08 09:12:00,86.655,86.715,86.655,86.665,345200000.0
2009-04-08 09:13:00,86.665,86.67,86.61,86.615,189600000.0
2009-04-08 09:14:00,86.615,86.62,86.59,86.59,408000000.0
2009-04-08 09:15:00,86.595,86.655,86.575,86.655,406000000.0
2009-04-08 09:16:00,86.655,86.73,86.65,86.725,309200000.0
2009-04-08 09:17:00,86.73,86.785,86.725,86.77,304800000.0
2009-04-08 09:18:00,86.75,86.765,86.72,86.75,296800000.0
2009-04-08 09:19:00,86.75,86.84,86.75,86.81,272800000.0
2009-04-08 09:20:00,86.81,86.815,86.73,86.77,472400000.0
2009-04-08 09:21:00,86.77,86.9,86.77,86.87,400000000.0
2009-04-08 09:22:00,86.87,86.87,86.79,86.81,268000000.0
2009-04-08 09:23:00,86.81,86.84,86.77,86.79,352000000.0
2009-04-08 09:24:00,86.79,86.79,86.755,86.78,265399999.0
2009-04-08 09:25:00,86.78,86.81,86.77,86.785,311600000.0
2009-04-08 09:26:00,86.785,86.795,86.77,86.77,195800000.0
2009-04-08 09:27:00,86.775,86.78,86.76,86.77,136800000.0
2009-04-08 09:28:00,86.77,86.82,86.745,86.785,462200000.0
2009-04-08 09:29:00,86.8,86.87,86.795,86.855,362200000.0
2009-04-08 09:30:00,86.855,86.855,86.82,86.84,308400000.0
2009-04-08 09:31:00,86.84,86.85,86.81,86.815,304600000.0
2009-04-08 09:32:00,86.815,86.845,86.815,86.835,325400000.0
2009-04-08 09:33:00,86.83,86.86,86.825,86.86,162600000.0
2009-04-08 09:34:00,86.86,86.88,86.835,86.865,373799999.0
2009-04-08 09:35:00,86.865,86.885,86.86,86.87,324600000.0
2009-04-08 09:36:00,86.87,86.87,86.83,86.85,240000000.0
2009-04-08 09:37:00,86.85,86.875,86.845,86.865,339800000.0
2009-04-08 09:38:00,86.865,86.865,86.805,86.83,462400000.0
2009-04-08 09:39:00,86.83,86.83,86.8,86.805,217800000.0
2009-04-08 09:40:00,86.81,86.825,86.78,86.825,255400000.0
2009-04-08 09:41:00,86.825,86.885,86.81,86.87,239000000.0
2009-04-08 09:42:00,86.86,86.87,86.835,86.85,270000000.0
2009-04-08 09:43:00,86.855,86.895,86.855,86.885,205600000.0
2009-04-08 09:44:00,86.885,86.915,86.88,86.9,224400000.0
2009-04-08 09:45:00,86.9,86.91,86.885,86.9,201000000.0
2009-04-08 09:46:00,86.9,86.9,86.88,86.895,243600000.0
2009-04-08 09:47:00,86.895,86.895,86.84,86.845,268600000.0
2009-04-08 09:48:00,86.845,86.87,86.84,86.865,109800000.0
2009-04-08 09:49:00,86.86,86.87,86.83,86.83,197000000.0
2009-04-08 09:50:00,86.83,86.845,86.83,86.845,152200000.0
2009-04-08 09:51:00,86.845,86.855,86.835,86.855,165600000.0
2009-04-08 09:52:00,86.855,86.88,86.835,86.86,214000000.0
2009-04-08 09:53:00,86.855,86.9,86.855,86.875,469600000.0
2009-04-08 09:54:00,86.87,86.89,86.865,86.885,204600000.0
2009-04-08 09:55:00,86.89,86.91,86.855,86.87,312200000.0
2009-04-08 09:56:00,86.865,86.89,86.845,86.845,208000000.0
2009-04-08 09:57:00,86.84,86.845,86.79,86.79,216400000.0
2009-04-08 09:58:00,86.79,86.83,86.79,86.83,114600000.0
2009-04-08 09:59:00,86.825,86.83,86.785,86.785,253800000.0
2009-04-08 10:00:00,86.79,86.79,86.735,86.75,245400000.0
2009-04-08 10:01:00,86.75,86.785,86.745,86.775,182600000.0
2009-04-08 10:02:00,86.77,86.8,86.76,86.785,163000000.0
2009-04-08 10:03:00,86.78,86.805,86.77,86.785,181800000.0
2009-04-08 10:04:00,86.78,86.815,86.78,86.81,233400000.0
2009-04-08 10:05:00,86.815,86.815,86.78,86.785,158200000.0
2009-04-08 10:06:00,86.785,86.795,86.77,86.795,177000000.0
2009-04-08 10:07:00,86.795,86.815,86.795,86.81,170600000.0
2009-04-08 10:08:00,86.81,86.84,86.79,86.79,185600000.0
2009-04-08 10:09:00,86.79,86.805,86.745,86.78,349800000.0
2009-04-08 10:10:00,86.78,86.83,86.76,86.785,328600000.0
2009-04-08 10:11:00,86.785,86.785,86.745,86.745,228600000.0
2009-04-08 10:12:00,86.755,86.785,86.71,86.785,360400000.0
2009-04-08 10:13:00,86.775,86.775,86.74,86.75,288400000.0
2009-04-08 10:14:00,86.755,86.795,86.75,86.78,165200000.0
2009-04-08 10:15:00,86.78,86.795,86.755,86.795,228400000.0
2009-04-08 10:16:00,86.79,86.805,86.735,86.745,296600000.0
2009-04-08 10:17:00,86.745,86.785,86.705,86.72,277200000.0
2009-04-08 10:18:00,86.72,86.75,86.695,86.705,267600000.0
2009-04-08 10:19:00,86.7,86.73,86.7,86.725,164800000.0
2009-04-08 10:20:00,86.73,86.73,86.69,86.695,123800000.0
2009-04-08 10:21:00,86.695,86.725,86.695,86.705,128000000.0
2009-04-08 10:22:00,86.705,86.715,86.635,86.66,220200000.0
2009-04-08 10:23:00,86.66,86.69,86.65,86.675,262800000.0
2009-04-08 10:24:00,86.665,86.685,86.65,86.665,172800000.0
2009-04-08 10:25:00,86.66,86.67,86.64,86.64,215800000.0
2009-04-08 10:26:00,86.635,86.64,86.615,86.625,298200000.0
2009-04-08 10:27:00,86.625,86.64,86.61,86.61,124800000.0
2009-04-08 10:28:00,86.61,86.64,86.595,86.615,334400000.0
2009-04-08 10:29:00,86.61,86.635,86.6,86.605,178800000.0
2009-04-08 10:30:00,86.605,86.635,86.605,86.625,164200000.0
2009-04-08 10:31:00,86.615,86.625,86.575,86.625,164000000.0
2009-04-08 10:32:00,86.625,86.625,86.575,86.605,236600000.0
2009-04-08 10:33:00,86.605,86.62,86.59,86.605,220200000.0
2009-04-08 10:34:00,86.605,86.605,86.575,86.605,177000000.0
2009-04-08 10:35:00,86.605,86.63,86.6,86.61,143400000.0
2009-04-08 10:36:00,86.615,86.69,86.615,86.665,244000000.0
2009-04-08 10:37:00,86.675,86.705,86.675,86.705,108600000.0
2009-04-08 10:38:00,86.705,86.705,86.635,86.655,169200000.0
2009-04-08 10:39:00,86.655,86.72,86.655,86.695,192200000.0
2009-04-08 10:40:00,86.695,86.765,86.695,86.755,190600000.0
2009-04-08 10:41:00,86.755,86.765,86.72,86.72,169200000.0
2009-04-08 10:42:00,86.72,86.745,86.72,86.74,99200000.0
2009-04-08 10:43:00,86.735,86.755,86.735,86.75,109200000.0
2009-04-08 10:44:00,86.745,86.75,86.71,86.73,148800000.0
2009-04-08 10:45:00,86.725,86.735,86.71,86.725,158000000.0
2009-04-08 10:46:00,86.72,86.75,86.72,86.75,199800000.0
2009-04-08 10:47:00,86.74,86.755,86.735,86.735,188200000.0
2009-04-08 10:48:00,86.75,86.77,86.74,86.76,97800000.0
2009-04-08 10:49:00,86.765,86.805,86.765,86.8,169400000.0
2009-04-08 10:50:00,86.8,86.85,86.8,86.825,222800000.0
2009-04-08 10:51:00,86.83,86.845,86.82,86.845,202400000.0
2009-04-08 10:52:00,86.84,86.855,86.815,86.83,411200000.0
2009-04-08 10:53:00,86.83,86.845,86.825,86.83,273800000.0
2009-04-08 10:54:00,86.825,86.835,86.805,86.805,183400000.0
2009-04-08 10:55:00,86.815,86.84,86.81,86.83,200200000.0
2009-04-08 10:56:00,86.83,86.84,86.815,86.815,268600000.0
2009-04-08 10:57:00,86.815,86.855,86.815,86.845,383800000.0
2009-04-08 10:58:00,86.845,86.93,86.835,86.93,442000000.0
2009-04-08 10:59:00,86.935,86.935,86.88,86.885,301200000.0
2009-04-08 11:00:00,86.89,87.06,86.88,87.06,346800000.0
2009-04-08 11:01:00,87.065,87.115,87.02,87.025,482400000.0
2009-04-08 11:02:00,87.03,87.13,87.015,87.125,401200000.0
2009-04-08 11:03:00,87.12,87.145,87.055,87.08,345800000.0
2009-04-08 11:04:00,87.08,87.115,87.05,87.05,335000000.0
2009-04-08 11:05:00,87.045,87.05,86.975,87.0,331000000.0
2009-04-08 11:06:00,86.99,87.015,86.975,86.99,226000000.0
2009-04-08 11:07:00,86.995,87.025,86.99,87.0,263000000.0
2009-04-08 11:08:00,87.0,87.005,86.965,86.97,146400000.0
2009-04-08 11:09:00,86.97,86.97,86.915,86.925,255200000.0
2009-04-08 11:10:00,86.925,86.945,86.905,86.91,326600000.0
2009-04-08 11:11:00,86.905,86.905,86.885,86.9,219400000.0
2009-04-08 11:12:00,86.92,86.925,86.9,86.905,183800000.0
2009-04-08 11:13:00,86.905,86.92,86.86,86.87,234600000.0
2009-04-08 11:14:00,86.86,86.905,86.86,86.9,232400000.0
2009-04-08 11:15:00,86.895,86.915,86.855,86.86,353400000.0
2009-04-08 11:16:00,86.865,86.865,86.845,86.855,253800001.0
2009-04-08 11:17:00,86.855,86.86,86.83,86.86,150200000.0
2009-04-08 11:18:00,86.865,86.895,86.865,86.88,90600000.0
2009-04-08 11:19:00,86.88,86.94,86.88,86.92,232200000.0
2009-04-08 11:20:00,86.915,86.94,86.915,86.92,265200000.0
2009-04-08 11:21:00,86.925,86.96,86.92,86.96,159000000.0
2009-04-08 11:22:00,86.96,87.03,86.955,87.03,428800000.0
2009-04-08 11:23:00,87.02,87.05,87.015,87.035,256800000.0
2009-04-08 11:24:00,87.035,87.05,87.025,87.035,204400000.0
2009-04-08 11:25:00,87.03,87.045,87.025,87.03,73800000.0
2009-04-08 11:26:00,87.03,87.03,87.015,87.025,95600000.0
2009-04-08 11:27:00,87.025,87.055,87.0,87.02,389800000.0
2009-04-08 11:28:00,87.02,87.03,86.985,86.99,380400000.0
2009-04-08 11:29:00,86.995,87.025,86.99,86.995,333400000.0
2009-04-08 11:30:00,86.995,87.03,86.99,87.02,251200000.0
2009-04-08 11:31:00,87.02,87.06,87.015,87.06,287200000.0
2009-04-08 11:32:00,87.06,87.1,87.055,87.08,189800000.0
2009-04-08 11:33:00,87.08,87.085,87.04,87.075,245800000.0
2009-04-08 11:34:00,87.07,87.075,87.04,87.045,303200000.0
2009-04-08 11:35:00,87.045,87.07,87.04,87.05,203800000.0
2009-04-08 11:36:00,87.055,87.065,87.04,87.045,249400000.0
2009-04-08 11:37:00,87.04,87.05,87.01,87.01,261400000.0
2009-04-08 11:38:00,87.015,87.02,87.0,87.005,274800000.0
2009-04-08 11:39:00,87.02,87.04,87.01,87.025,215000000.0
2009-04-08 11:40:00,87.025,87.025,86.995,86.995,99200000.0
2009-04-08 11:41:00,87.0,87.0,86.95,86.95,102200000.0
2009-04-08 11:42:00,86.95,87.0,86.95,86.99,279000000.0
2009-04-08 11:43:00,86.99,87.03,86.99,87.03,226000000.0
2009-04-08 11:44:00,87.03,87.05,87.0,87.025,239200000.0
2009-04-08 11:45:00,87.02,87.08,87.02,87.05,280800000.0
2009-04-08 11:46:00,87.05,87.05,87.025,87.035,151400000.0
2009-04-08 11:47:00,87.025,87.03,87.0,87.01,249200000.0
2009-04-08 11:48:00,87.015,87.015,86.965,86.97,283600000.0
2009-04-08 11:49:00,86.975,87.0,86.975,86.98,194000000.0
2009-04-08 11:50:00,86.98,86.985,86.965,86.98,214000000.0
2009-04-08 11:51:00,86.98,87.0,86.97,86.97,142800000.0
2009-04-08 11:52:00,86.97,86.98,86.945,86.945,231000000.0
2009-04-08 11:53:00,86.945,86.96,86.935,86.94,134400000.0
2009-04-08 11:54:00,86.93,86.93,86.905,86.915,241400000.0
2009-04-08 11:55:00,86.925,86.935,86.91,86.91,110600000.0
2009-04-08 11:56:00,86.91,86.91,86.875,86.88,198800000.0
2009-04-08 11:57:00,86.875,86.93,86.875,86.9,366000000.0
2009-04-08 11:58:00,86.885,86.9,86.845,86.85,367800000.0
2009-04-08 11:59:00,86.85,86.85,86.82,86.82,232600000.0
2009-04-08 12:00:00,86.825,86.835,86.805,86.815,472600000.0
2009-04-08 12:01:00,86.8,86.82,86.78,86.8,295800000.0
2009-04-08 12:02:00,86.79,86.805,86.785,86.79,211200000.0
2009-04-08 12:03:00,86.775,86.78,86.71,86.76,354400000.0
2009-04-08 12:04:00,86.76,86.77,86.735,86.77,221600000.0
2009-04-08 12:05:00,86.77,86.785,86.76,86.78,137600000.0
2009-04-08 12:06:00,86.78,86.795,86.76,86.77,276200000.0
2009-04-08 12:07:00,86.78,86.79,86.73,86.775,230600000.0
2009-04-08 12:08:00,86.775,86.775,86.755,86.765,85000000.0
2009-04-08 12:09:00,86.775,86.8,86.77,86.8,129800000.0
2009-04-08 12:10:00,86.795,86.815,86.79,86.81,124800000.0
2009-04-08 12:11:00,86.81,86.875,86.81,86.865,316400000.0
2009-04-08 12:12:00,86.865,86.87,86.8,86.805,212000000.0
2009-04-08 12:13:00,86.805,86.84,86.805,86.82,198400000.0
2009-04-08 12:14:00,86.82,86.85,86.81,86.83,198000000.0
2009-04-08 12:15:00,86.83,86.84,86.81,86.82,212000000.0
2009-04-08 12:16:00,86.82,86.835,86.82,86.835,71200000.0
2009-04-08 12:17:00,86.83,86.85,86.83,86.845,57000000.0
2009-04-08 12:18:00,86.845,86.87,86.845,86.86,222400000.0
2009-04-08 12:19:00,86.86,86.89,86.825,86.845,145600000.0
2009-04-08 12:20:00,86.845,86.92,86.845,86.905,233399999.0
2009-04-08 12:21:00,86.905,86.92,86.895,86.895,120600000.0
2009-04-08 12:22:00,86.905,86.915,86.885,86.915,214000000.0
2009-04-08 12:23:00,86.92,86.975,86.92,86.965,133400000.0
2009-04-08 12:24:00,86.965,86.97,86.945,86.96,133600000.0
2009-04-08 12:25:00,86.96,86.985,86.95,86.98,186400000.0
2009-04-08 12:26:00,86.98,87.0,86.96,87.0,249400000.0
2009-04-08 12:27:00,87.005,87.05,87.0,87.02,340000000.0
2009-04-08 12:28:00,87.02,87.025,86.985,87.01,218600000.0
2009-04-08 12:29:00,87.01,87.025,87.0,87.02,156200000.0
2009-04-08 12:30:00,87.02,87.045,86.995,87.045,238800000.0
2009-04-08 12:31:00,87.045,87.065,87.02,87.02,238000000.0
2009-04-08 12:32:00,87.025,87.025,86.995,87.005,228600000.0
2009-04-08 12:33:00,87.005,87.035,87.0,87.03,239600000.0
2009-04-08 12:34:00,87.03,87.04,87.005,87.02,254800000.0
2009-04-08 12:35:00,87.035,87.09,87.03,87.07,330800000.0
2009-04-08 12:36:00,87.07,87.09,87.055,87.065,254800000.0
2009-04-08 12:37:00,87.07,87.09,87.07,87.09,173400000.0
2009-04-08 12:38:00,87.095,87.12,87.07,87.115,311200000.0
2009-04-08 12:39:00,87.11,87.145,87.11,87.135,230600000.0
2009-04-08 12:40:00,87.145,87.26,87.145,87.26,403800000.0
2009-04-08 12:41:00,87.255,87.255,87.23,87.235,326800000.0
2009-04-08 12:42:00,87.235,87.26,87.17,87.235,338400000.0
2009-04-08 12:43:00,87.235,87.275,87.225,87.275,239400000.0
2009-04-08 12:44:00,87.285,87.31,87.26,87.29,376000000.0
2009-04-08 12:45:00,87.285,87.315,87.285,87.315,343000000.0
2009-04-08 12:46:00,87.325,87.34,87.29,87.3,357000000.0
2009-04-08 12:47:00,87.295,87.32,87.275,87.305,297800000.0
2009-04-08 12:48:00,87.305,87.345,87.295,87.295,442600000.0
2009-04-08 12:49:00,87.3,87.33,87.27,87.28,391600000.0
2009-04-08 12:50:00,87.285,87.31,87.28,87.295,383200000.0
2009-04-08 12:51:00,87.295,87.295,87.25,87.255,291600000.0
2009-04-08 12:52:00,87.245,87.25,87.185,87.195,496800000.0
2009-04-08 12:53:00,87.19,87.245,87.19,87.22,216400000.0
2009-04-08 12:54:00,87.225,87.24,87.205,87.215,234600000.0
2009-04-08 12:55:00,87.215,87.22,87.195,87.195,222400001.0
2009-04-08 12:56:00,87.21,87.21,87.185,87.205,376600000.0
2009-04-08 12:57:00,87.21,87.235,87.195,87.22,365200000.0
2009-04-08 12:58:00,87.22,87.235,87.18,87.19,366000000.0
2009-04-08 12:59:00,87.19,87.225,87.19,87.205,190800000.0
2009-04-08 13:00:00,87.2,87.205,87.17,87.18,161600000.0
2009-04-08 13:01:00,87.18,87.2,87.165,87.17,216000000.0
2009-04-08 13:02:00,87.18,87.225,87.17,87.2,309999999.0
2009-04-08 13:03:00,87.2,87.215,87.195,87.205,201600000.0
2009-04-08 13:04:00,87.2,87.21,87.18,87.2,443800000.0
2009-04-08 13:05:00,87.21,87.235,87.195,87.23,172000000.0
2009-04-08 13:06:00,87.23,87.24,87.215,87.22,164200000.0
2009-04-08 13:07:00,87.22,87.23,87.205,87.215,84000000.0
2009-04-08 13:08:00,87.23,87.23,87.21,87.225,236200000.0
2009-04-08 13:09:00,87.225,87.23,87.22,87.22,140000000.0
2009-04-08 13:10:00,87.22,87.26,87.22,87.25,215800000.0
2009-04-08 13:11:00,87.255,87.29,87.23,87.285,355800002.0
2009-04-08 13:12:00,87.29,87.365,87.28,87.335,434200000.0
2009-04-08 13:13:00,87.335,87.355,87.315,87.35,344000000.0
2009-04-08 13:14:00,87.35,87.36,87.305,87.31,437799998.0
2009-04-08 13:15:00,87.3,87.33,87.3,87.32,205400000.0
2009-04-08 13:16:00,87.31,87.31,87.28,87.295,223600000.0
2009-04-08 13:17:00,87.305,87.305,87.225,87.225,256600000.0
2009-04-08 13:18:00,87.23,87.23,87.2,87.225,136200000.0
2009-04-08 13:19:00,87.225,87.225,87.19,87.205,223000000.0
2009-04-08 13:20:00,87.195,87.215,87.185,87.205,90600000.0
2009-04-08 13:21:00,87.205,87.23,87.205,87.23,114200000.0
2009-04-08 13:22:00,87.23,87.26,87.23,87.25,200600000.0
2009-04-08 13:23:00,87.245,87.275,87.24,87.27,135600000.0
2009-04-08 13:24:00,87.27,87.28,87.265,87.27,72400000.0
2009-04-08 13:25:00,87.265,87.285,87.265,87.28,85800000.0
2009-04-08 13:26:00,87.275,87.3,87.265,87.29,156800000.0
2009-04-08 13:27:00,87.285,87.305,87.285,87.3,68600000.0
2009-04-08 13:28:00,87.305,87.305,87.275,87.28,160400000.0
2009-04-08 13:29:00,87.27,87.285,87.265,87.27,71600000.0
2009-04-08 13:30:00,87.27,87.27,87.24,87.255,175200000.0
2009-04-08 13:31:00,87.255,87.255,87.225,87.23,162000000.0
2009-04-08 13:32:00,87.23,87.235,87.205,87.205,150600000.0
2009-04-08 13:33:00,87.205,87.205,87.165,87.17,170000000.0
2009-04-08 13:34:00,87.165,87.18,87.14,87.165,275000000.0
2009-04-08 13:35:00,87.165,87.185,87.16,87.165,234000000.0
2009-04-08 13:36:00,87.165,87.2,87.16,87.195,239800000.0
2009-04-08 13:37:00,87.195,87.215,87.185,87.205,149400000.0
2009-04-08 13:38:00,87.205,87.24,87.205,87.235,99600000.0
2009-04-08 13:39:00,87.235,87.245,87.2,87.22,180800000.0
2009-04-08 13:40:00,87.22,87.245,87.215,87.225,197000000.0
2009-04-08 13:41:00,87.23,87.235,87.185,87.2,187800000.0
2009-04-08 13:42:00,87.185,87.185,87.155,87.175,157200000.0
2009-04-08 13:43:00,87.175,87.195,87.165,87.165,119400000.0
2009-04-08 13:44:00,87.165,87.175,87.165,87.17,99800000.0
2009-04-08 13:45:00,87.175,87.175,87.14,87.155,232200000.0
2009-04-08 13:46:00,87.145,87.185,87.135,87.18,231200000.0
2009-04-08 13:47:00,87.18,87.185,87.145,87.145,245600000.0
2009-04-08 13:48:00,87.145,87.175,87.145,87.175,226600000.0
2009-04-08 13:49:00,87.17,87.17,87.11,87.135,176400000.0
2009-04-08 13:50:00,87.135,87.14,87.125,87.135,120400000.0
2009-04-08 13:51:00,87.13,87.135,87.11,87.13,192200000.0
2009-04-08 13:52:00,87.125,87.14,87.105,87.125,203000000.0
2009-04-08 13:53:00,87.125,87.145,87.115,87.12,436400002.0
2009-04-08 13:54:00,87.12,87.13,87.12,87.125,202400000.0
2009-04-08 13:55:00,87.13,87.13,87.075,87.09,228200000.0
2009-04-08 13:56:00,87.09,87.09,87.035,87.075,325800000.0
2009-04-08 13:57:00,87.08,87.105,87.065,87.105,222800000.0
2009-04-08 13:58:00,87.105,87.11,87.08,87.08,167600000.0
2009-04-08 13:59:00,87.07,87.08,87.015,87.03,252200000.0
2009-04-08 14:00:00,87.03,87.055,87.01,87.03,355800000.0
2009-04-08 14:01:00,87.035,87.07,87.02,87.05,282400000.0
2009-04-08 14:02:00,87.05,87.075,87.035,87.055,275800000.0
2009-04-08 14:03:00,87.055,87.07,87.04,87.04,362000000.0
2009-04-08 14:04:00,87.04,87.08,87.03,87.08,383600000.0
2009-04-08 14:05:00,87.08,87.115,87.08,87.11,230000000.0
2009-04-08 14:06:00,87.11,87.11,87.085,87.095,177800000.0
2009-04-08 14:07:00,87.095,87.115,87.08,87.095,215400000.0
2009-04-08 14:08:00,87.095,87.105,87.095,87.105,95800000.0
2009-04-08 14:09:00,87.105,87.125,87.09,87.12,340600000.0
2009-04-08 14:10:00,87.125,87.145,87.125,87.125,160400000.0
2009-04-08 14:11:00,87.13,87.145,87.115,87.145,344200000.0
2009-04-08 14:12:00,87.145,87.205,87.135,87.19,323799999.0
2009-04-08 14:13:00,87.195,87.215,87.15,87.21,406600000.0
2009-04-08 14:14:00,87.215,87.245,87.195,87.245,372000000.0
2009-04-08 14:15:00,87.26,87.26,87.21,87.21,266600000.0
2009-04-08 14:16:00,87.22,87.285,87.22,87.25,274200000.0
2009-04-08 14:17:00,87.25,87.255,87.225,87.24,102200000.0
2009-04-08 14:18:00,87.235,87.28,87.23,87.245,325400000.0
2009-04-08 14:19:00,87.265,87.27,87.25,87.25,206400000.0
2009-04-08 14:20:00,87.25,87.285,87.245,87.265,262800000.0
2009-04-08 14:21:00,87.26,87.35,87.26,87.335,318600000.0
2009-04-08 14:22:00,87.33,87.355,87.28,87.285,545399999.0
2009-04-08 14:23:00,87.285,87.325,87.285,87.3,276800000.0
2009-04-08 14:24:00,87.31,87.325,87.285,87.285,221600000.0
2009-04-08 14:25:00,87.29,87.345,87.29,87.335,187800000.0
2009-04-08 14:26:00,87.335,87.4,87.32,87.395,396200000.0
2009-04-08 14:27:00,87.39,87.435,87.39,87.4,285800000.0
2009-04-08 14:28:00,87.4,87.405,87.325,87.395,452600000.0
2009-04-08 14:29:00,87.4,87.425,87.38,87.38,386200000.0
2009-04-08 14:30:00,87.38,87.42,87.38,87.42,274600000.0
2009-04-08 14:31:00,87.4,87.425,87.38,87.415,316800000.0
2009-04-08 14:32:00,87.42,87.43,87.37,87.38,333000000.0
2009-04-08 14:33:00,87.38,87.42,87.38,87.415,460200000.0
2009-04-08 14:34:00,87.42,87.435,87.4,87.435,304200000.0
2009-04-08 14:35:00,87.435,87.445,87.41,87.435,326000000.0
2009-04-08 14:36:00,87.43,87.44,87.395,87.42,303600000.0
2009-04-08 14:37:00,87.42,87.42,87.375,87.375,315800000.0
2009-04-08 14:38:00,87.375,87.385,87.36,87.37,280800000.0
2009-04-08 14:39:00,87.375,87.38,87.3,87.3,240400000.0
2009-04-08 14:40:00,87.315,87.35,87.285,87.34,329400000.0
2009-04-08 14:41:00,87.34,87.365,87.325,87.365,240600000.0
2009-04-08 14:42:00,87.36,87.375,87.345,87.365,279000000.0
2009-04-08 14:43:00,87.365,87.385,87.36,87.375,89600000.0
2009-04-08 14:44:00,87.369,87.426,87.33,87.38,361600000.0
2009-04-08 14:45:00,87.43,87.45,87.415,87.445,153000000.0
2009-04-08 14:46:00,87.45,87.47,87.425,87.47,285600000.0
2009-04-08 14:47:00,87.47,87.51,87.47,87.5,306200000.0
2009-04-08 14:48:00,87.5,87.51,87.475,87.51,190000000.0
2009-04-08 14:49:00,87.51,87.575,87.51,87.57,318400000.0
2009-04-08 14:50:00,87.57,87.66,87.54,87.65,366600000.0
2009-04-08 14:51:00,87.645,87.645,87.52,87.525,428600000.0
2009-04-08 14:52:00,87.525,87.55,87.515,87.53,291800000.0
2009-04-08 14:53:00,87.53,87.595,87.525,87.58,372800000.0
2009-04-08 14:54:00,87.58,87.595,87.565,87.565,353400000.0
2009-04-08 14:55:00,87.555,87.6,87.535,87.565,430200000.0
2009-04-08 14:56:00,87.565,87.595,87.565,87.58,312200000.0
2009-04-08 14:57:00,87.58,87.585,87.515,87.53,379000001.0
2009-04-08 14:58:00,87.525,87.565,87.5,87.525,318000000.0
2009-04-08 14:59:00,87.525,87.55,87.515,87.515,342600000.0
2009-04-08 15:00:00,87.52,87.52,87.495,87.515,189400000.0
2009-04-08 15:01:00,87.515,87.515,87.485,87.505,188200000.0
2009-04-08 15:02:00,87.505,87.51,87.5,87.51,105800000.0
2009-04-08 15:03:00,87.51,87.545,87.51,87.535,293800000.0
2009-04-08 15:04:00,87.53,87.54,87.51,87.52,241200000.0
2009-04-08 15:05:00,87.52,87.52,87.505,87.51,49000000.0
2009-04-08 15:06:00,87.445,87.46,87.44,87.46,134800000.0
2009-04-08 15:07:00,87.46,87.48,87.445,87.46,318800000.0
2009-04-08 15:08:00,87.46,87.48,87.425,87.465,425200000.0
2009-04-08 15:09:00,87.47,87.48,87.43,87.43,353400000.0
2009-04-08 15:10:00,87.43,87.435,87.39,87.39,328000000.0
2009-04-08 15:11:00,87.395,87.4,87.38,87.39,158200000.0
2009-04-08 15:12:00,87.385,87.425,87.385,87.41,285400000.0
2009-04-08 15:13:00,87.405,87.48,87.4,87.48,231600000.0
2009-04-08 15:14:00,87.48,87.48,87.43,87.445,282600000.0
2009-04-08 15:15:00,87.43,87.445,87.415,87.445,352800000.0
2009-04-08 15:16:00,87.44,87.455,87.425,87.43,170800000.0
2009-04-08 15:17:00,87.43,87.44,87.415,87.43,170600000.0
2009-04-08 15:18:00,87.425,87.435,87.42,87.435,136600000.0
2009-04-08 15:19:00,87.43,87.485,87.43,87.48,155800000.0
2009-04-08 15:20:00,87.48,87.5,87.465,87.485,218800000.0
2009-04-08 15:21:00,87.485,87.51,87.485,87.495,137800000.0
2009-04-08 15:22:00,87.5,87.51,87.48,87.49,168600000.0
2009-04-08 15:23:00,87.49,87.515,87.49,87.5,130400000.0
2009-04-08 15:24:00,87.5,87.5,87.48,87.49,118400000.0
2009-04-08 15:25:00,87.5,87.5,87.46,87.47,140800000.0
2009-04-08 15:26:00,87.47,87.495,87.45,87.48,177400000.0
2009-04-08 15:27:00,87.485,87.51,87.47,87.505,196000000.0
2009-04-08 15:28:00,87.51,87.53,87.505,87.52,95600000.0
2009-04-08 15:29:00,87.515,87.52,87.495,87.505,112800000.0
2009-04-08 15:30:00,87.505,87.52,87.5,87.52,124800000.0
2009-04-08 15:31:00,87.51,87.51,87.495,87.51,127200000.0
2009-04-08 15:32:00,87.515,87.57,87.51,87.54,306600000.0
2009-04-08 15:33:00,87.54,87.56,87.525,87.545,237800000.0
2009-04-08 15:34:00,87.545,87.555,87.525,87.525,281000000.0
2009-04-08 15:35:00,87.525,87.525,87.475,87.475,158000000.0
2009-04-08 15:36:00,87.47,87.5,87.465,87.49,228000000.0
2009-04-08 15:37:00,87.49,87.49,87.455,87.46,306000000.0
2009-04-08 15:38:00,87.46,87.47,87.43,87.455,228800000.0
2009-04-08 15:39:00,87.455,87.47,87.44,87.45,268200000.0
2009-04-08 15:40:00,87.45,87.46,87.405,87.445,290200000.0
2009-04-08 15:41:00,87.435,87.46,87.425,87.455,150200000.0
2009-04-08 15:42:00,87.46,87.505,87.455,87.49,173400000.0
2009-04-08 15:43:00,87.49,87.525,87.485,87.52,132000000.0
2009-04-08 15:44:00,87.52,87.54,87.495,87.53,208400000.0
2009-04-08 15:45:00,87.53,87.575,87.52,87.54,305800000.0
2009-04-08 15:46:00,87.535,87.54,87.5,87.52,263400000.0
2009-04-08 15:47:00,87.52,87.57,87.515,87.525,267600000.0
2009-04-08 15:48:00,87.54,87.56,87.5,87.515,288800000.0
2009-04-08 15:49:00,87.52,87.53,87.51,87.51,186800000.0
2009-04-08 15:50:00,87.5,87.52,87.495,87.515,154000000.0
2009-04-08 15:51:00,87.515,87.515,87.485,87.49,166400000.0
2009-04-08 15:52:00,87.49,87.515,87.43,87.43,229000000.0
2009-04-08 15:53:00,87.43,87.465,87.43,87.45,266200000.0
2009-04-08 15:54:00,87.455,87.47,87.44,87.45,213400000.0
2009-04-08 15:55:00,87.45,87.475,87.44,87.46,226800000.0
2009-04-08 15:56:00,87.46,87.515,87.455,87.5,209600000.0
2009-04-08 15:57:00,87.495,87.505,87.475,87.495,190000000.0
2009-04-08 15:58:00,87.495,87.5,87.48,87.495,97200000.0
2009-04-08 15:59:00,87.495,87.52,87.46,87.495,199600000.0
2009-04-08 16:00:00,87.495,87.515,87.46,87.48,318800000.0
2009-04-08 16:01:00,87.475,87.495,87.46,87.475,219800000.0
2009-04-08 16:02:00,87.485,87.495,87.475,87.475,152200000.0
2009-04-08 16:03:00,87.475,87.495,87.435,87.455,323600000.0
2009-04-08 16:04:00,87.46,87.46,87.395,87.405,293600000.0
2009-04-08 16:05:00,87.395,87.41,87.33,87.345,322200000.0
2009-04-08 16:06:00,87.34,87.37,87.335,87.355,359800000.0
2009-04-08 16:07:00,87.37,87.415,87.355,87.395,248200000.0
2009-04-08 16:08:00,87.395,87.4,87.34,87.375,276000000.0
2009-04-08 16:09:00,87.375,87.385,87.345,87.385,292800000.0
2009-04-08 16:10:00,87.385,87.385,87.315,87.33,190000000.0
2009-04-08 16:11:00,87.33,87.335,87.28,87.3,250800000.0
2009-04-08 16:12:00,87.315,87.35,87.3,87.34,218400000.0
2009-04-08 16:13:00,87.335,87.335,87.295,87.335,233400000.0
2009-04-08 16:14:00,87.335,87.36,87.285,87.3,351800000.0
2009-04-08 16:15:00,87.305,87.325,87.285,87.325,346400000.0
2009-04-08 16:16:00,87.325,87.325,87.265,87.265,213400000.0
2009-04-08 16:17:00,87.265,87.295,87.255,87.295,218200000.0
2009-04-08 16:18:00,87.3,87.3,87.21,87.21,284400000.0
2009-04-08 16:19:00,87.21,87.235,87.2,87.235,322800000.0
2009-04-08 16:20:00,87.24,87.24,87.14,87.14,243400000.0
2009-04-08 16:21:00,87.14,87.155,87.11,87.135,310000000.0
2009-04-08 16:22:00,87.145,87.15,87.075,87.08,324800000.0
2009-04-08 16:23:00,87.08,87.11,87.075,87.08,355600000.0
2009-04-08 16:24:00,87.08,87.08,87.05,87.07,265600000.0
2009-04-08 16:25:00,87.07,87.07,87.015,87.015,276800000.0
2009-04-08 16:26:00,87.01,87.03,86.98,87.02,294200000.0
2009-04-08 16:27:00,87.025,87.085,87.02,87.075,249000000.0
2009-04-08 16:28:00,87.065,87.065,87.01,87.06,295200000.0
2009-04-08 16:29:00,87.06,87.095,87.06,87.08,284800000.0
2009-04-08 16:30:00,87.08,87.08,87.02,87.08,344400000.0
2009-04-08 16:31:00,87.09,87.13,87.055,87.12,382600000.0
2009-04-08 16:32:00,87.125,87.155,87.115,87.14,289800000.0
2009-04-08 16:33:00,87.15,87.155,87.095,87.1,216600000.0
2009-04-08 16:34:00,87.1,87.16,87.085,87.145,297400000.0
2009-04-08 16:35:00,87.15,87.175,87.135,87.165,344200000.0
2009-04-08 16:36:00,87.17,87.18,87.155,87.165,234600000.0
2009-04-08 16:37:00,87.17,87.175,87.15,87.16,180800000.0
2009-04-08 16:38:00,87.155,87.16,87.08,87.08,235400000.0
2009-04-08 16:39:00,87.08,87.11,87.075,87.09,243400000.0
2009-04-08 16:40:00,87.085,87.085,87.06,87.06,221200000.0
2009-04-08 16:41:00,87.05,87.07,87.04,87.065,167400000.0
2009-04-08 16:42:00,87.075,87.075,87.03,87.035,192400000.0
2009-04-08 16:43:00,87.035,87.115,87.02,87.11,322600000.0
2009-04-08 16:44:00,87.11,87.165,87.105,87.165,272600000.0
2009-04-08 16:45:00,87.17,87.245,87.16,87.225,370800000.0
2009-04-08 16:46:00,87.225,87.225,87.17,87.17,270800000.0
2009-04-08 16:47:00,87.155,87.16,87.115,87.115,212200000.0
2009-04-08 16:48:00,87.12,87.12,87.09,87.115,216600000.0
2009-04-08 16:49:00,87.115,87.14,87.065,87.08,306000000.0
2009-04-08 16:50:00,87.075,87.105,87.035,87.1,316400000.0
2009-04-08 16:51:00,87.065,87.09,87.045,87.085,340599999.0
2009-04-08 16:52:00,87.08,87.095,87.055,87.07,128000000.0
2009-04-08 16:53:00,87.07,87.085,87.04,87.045,253600000.0
2009-04-08 16:54:00,87.05,87.085,87.05,87.08,146400000.0
2009-04-08 16:55:00,87.09,87.09,87.06,87.07,160200000.0
2009-04-08 16:56:00,87.07,87.12,87.07,87.095,305200000.0
2009-04-08 16:57:00,87.085,87.09,87.065,87.075,203400000.0
2009-04-08 16:58:00,87.075,87.12,87.06,87.12,408400000.0
2009-04-08 16:59:00,87.125,87.13,87.065,87.065,287400000.0
2009-04-08 17:00:00,87.07,87.14,87.06,87.14,350200000.0
2009-04-08 17:01:00,87.13,87.155,87.105,87.105,443799999.0
2009-04-08 17:02:00,87.11,87.14,87.1,87.11,402400000.0
2009-04-08 17:03:00,87.11,87.135,87.11,87.135,287600000.0
2009-04-08 17:04:00,87.135,87.135,87.1,87.1,206400000.0
2009-04-08 17:05:00,87.1,87.11,87.065,87.08,331600000.0
2009-04-08 17:06:00,87.075,87.095,87.035,87.055,401000000.0
2009-04-08 17:07:00,87.06,87.075,87.04,87.065,366200000.0
2009-04-08 17:08:00,87.065,87.115,87.06,87.065,383200000.0
2009-04-08 17:09:00,87.065,87.095,87.06,87.065,409200000.0
2009-04-08 17:10:00,87.07,87.09,87.055,87.07,330200000.0
2009-04-08 17:11:00,87.07,87.09,87.05,87.085,219600000.0
2009-04-08 17:12:00,87.095,87.105,87.07,87.07,376800000.0
2009-04-08 17:13:00,87.07,87.08,87.06,87.075,227600000.0
2009-04-08 17:14:00,87.07,87.1,87.065,87.1,216400000.0
2009-04-08 17:15:00,87.1,87.17,87.095,87.165,339400000.0
2009-04-08 17:16:00,87.18,87.2,87.155,87.18,292200000.0
2009-04-08 17:17:00,87.175,87.175,87.11,87.12,313600000.0
2009-04-08 17:18:00,87.13,87.135,87.09,87.095,300200000.0
2009-04-08 17:19:00,87.09,87.105,87.04,87.04,272400000.0
2009-04-08 17:20:00,87.045,87.07,87.04,87.065,395200000.0
2009-04-08 17:21:00,87.07,87.085,87.065,87.07,191200000.0
2009-04-08 17:22:00,87.075,87.075,87.055,87.07,167400000.0
2009-04-08 17:23:00,87.07,87.115,87.07,87.1,237400000.0
2009-04-08 17:24:00,87.1,87.16,87.1,87.135,153400000.0
2009-04-08 17:25:00,87.14,87.2,87.14,87.175,203000000.0
2009-04-08 17:26:00,87.17,87.19,87.155,87.165,316200000.0
2009-04-08 17:27:00,87.165,87.175,87.11,87.135,352600000.0
2009-04-08 17:28:00,87.135,87.16,87.135,87.14,224800000.0
2009-04-08 17:29:00,87.14,87.145,87.11,87.11,169400000.0
2009-04-08 17:30:00,87.115,87.15,87.105,87.135,189200000.0
2009-04-08 17:31:00,87.13,87.135,87.125,87.135,95400000.0
2009-04-08 17:32:00,87.145,87.175,87.14,87.175,194400000.0
2009-04-08 17:33:00,87.175,87.18,87.16,87.16,118400000.0
2009-04-08 17:34:00,87.16,87.16,87.135,87.135,95800000.0
2009-04-08 17:35:00,87.145,87.185,87.135,87.185,248200000.0
2009-04-08 17:36:00,87.19,87.215,87.18,87.21,330000000.0
2009-04-08 17:37:00,87.22,87.22,87.155,87.155,300800000.0
2009-04-08 17:38:00,87.155,87.18,87.145,87.16,344800000.0
2009-04-08 17:39:00,87.165,87.25,87.165,87.23,376800000.0
2009-04-08 17:40:00,87.235,87.255,87.135,87.135,237000000.0
2009-04-08 17:41:00,87.13,87.19,87.13,87.165,301200000.0
2009-04-08 17:42:00,87.16,87.24,87.16,87.24,213400000.0
2009-04-08 17:43:00,87.235,87.235,87.18,87.185,271000000.0
2009-04-08 17:44:00,87.185,87.215,87.18,87.185,256600000.0
2009-04-08 17:45:00,87.185,87.2,87.17,87.19,162600000.0
2009-04-08 17:46:00,87.195,87.24,87.195,87.22,146800000.0
2009-04-08 17:47:00,87.22,87.25,87.205,87.225,240400000.0
2009-04-08 17:48:00,87.225,87.23,87.205,87.225,261200000.0
2009-04-08 17:49:00,87.215,87.24,87.21,87.215,201000000.0
2009-04-08 17:50:00,87.21,87.22,87.175,87.175,231600000.0
2009-04-08 17:51:00,87.175,87.205,87.14,87.205,143200000.0
2009-04-08 17:52:00,87.205,87.205,87.155,87.16,131200000.0
2009-04-08 17:53:00,87.155,87.19,87.145,87.19,202800000.0
2009-04-08 17:54:00,87.195,87.205,87.16,87.175,188800000.0
2009-04-08 17:55:00,87.175,87.22,87.17,87.205,271200000.0
2009-04-08 17:56:00,87.21,87.235,87.155,87.235,314600000.0
2009-04-08 17:57:00,87.23,87.255,87.19,87.19,343200000.0
2009-04-08 17:58:00,87.2,87.23,87.19,87.215,204800000.0
2009-04-08 17:59:00,87.22,87.225,87.19,87.205,206000000.0
2009-04-08 18:00:00,87.205,87.22,87.195,87.22,219400000.0
2009-04-08 18:01:00,87.215,87.215,87.17,87.185,383200000.0
2009-04-08 18:02:00,87.185,87.215,87.165,87.165,321800000.0
2009-04-08 18:03:00,87.175,87.195,87.155,87.17,178600000.0
2009-04-08 18:04:00,87.17,87.18,87.17,87.175,134800000.0
2009-04-08 18:05:00,87.175,87.185,87.165,87.175,200000000.0
2009-04-08 18:06:00,87.175,87.21,87.175,87.21,171000000.0
2009-04-08 18:07:00,87.205,87.21,87.175,87.18,128400000.0
2009-04-08 18:08:00,87.175,87.175,87.15,87.16,154200000.0
2009-04-08 18:09:00,87.16,87.165,87.15,87.165,249600000.0
2009-04-08 18:10:00,87.17,87.17,87.16,87.16,115600000.0
2009-04-08 18:11:00,87.16,87.16,87.135,87.135,73600000.0
2009-04-08 18:12:00,87.135,87.165,87.135,87.15,174400000.0
2009-04-08 18:13:00,87.15,87.155,87.11,87.135,222800000.0
2009-04-08 18:14:00,87.13,87.135,87.115,87.115,139400000.0
2009-04-08 18:15:00,87.115,87.13,87.06,87.07,271800000.0
2009-04-08 18:16:00,87.065,87.105,87.065,87.095,362400000.0
2009-04-08 18:17:00,87.1,87.115,87.08,87.08,192400000.0
2009-04-08 18:18:00,87.08,87.09,87.07,87.07,189200000.0
2009-04-08 18:19:00,87.07,87.075,87.0,87.005,466400000.0
2009-04-08 18:20:00,87.005,87.04,87.005,87.035,139000000.0
2009-04-08 18:21:00,87.035,87.05,87.035,87.04,106600000.0
2009-04-08 18:22:00,87.05,87.075,87.04,87.07,174400000.0
2009-04-08 18:23:00,87.07,87.07,87.01,87.015,306400000.0
2009-04-08 18:24:00,87.015,87.075,87.015,87.07,337200000.0
2009-04-08 18:25:00,87.07,87.09,87.07,87.085,106600000.0
2009-04-08 18:26:00,87.08,87.09,87.08,87.09,115000000.0
2009-04-08 18:27:00,87.095,87.125,87.095,87.125,182000000.0
2009-04-08 18:28:00,87.13,87.13,87.105,87.11,217400000.0
2009-04-08 18:29:00,87.115,87.115,87.07,87.07,149600000.0
2009-04-08 18:30:00,87.07,87.075,87.05,87.075,200400000.0
2009-04-08 18:31:00,87.075,87.1,87.07,87.085,165200000.0
2009-04-08 18:32:00,87.085,87.11,87.085,87.095,114600000.0
2009-04-08 18:33:00,87.1,87.1,87.075,87.095,178600000.0
2009-04-08 18:34:00,87.105,87.105,87.09,87.1,82600000.0
2009-04-08 18:35:00,87.1,87.125,87.1,87.11,217600000.0
2009-04-08 18:36:00,87.1,87.135,87.1,87.135,152400000.0
2009-04-08 18:37:00,87.135,87.16,87.085,87.155,151000000.0
2009-04-08 18:38:00,87.155,87.16,87.13,87.145,202800000.0
2009-04-08 18:39:00,87.14,87.15,87.095,87.115,381200000.0
2009-04-08 18:40:00,87.13,87.215,87.125,87.17,265000000.0
2009-04-08 18:41:00,87.165,87.19,87.165,87.19,57800000.0
2009-04-08 18:42:00,87.185,87.215,87.18,87.21,181600000.0
2009-04-08 18:43:00,87.22,87.3,87.215,87.275,390400000.0
2009-04-08 18:44:00,87.275,87.275,87.235,87.235,285200000.0
2009-04-08 18:45:00,87.23,87.23,87.185,87.205,222000000.0
2009-04-08 18:46:00,87.215,87.235,87.2,87.215,191800000.0
2009-04-08 18:47:00,87.225,87.275,87.225,87.245,239600000.0
2009-04-08 18:48:00,87.245,87.245,87.205,87.205,303400000.0
2009-04-08 18:49:00,87.21,87.215,87.19,87.2,198600000.0
2009-04-08 18:50:00,87.2,87.205,87.15,87.15,157000000.0
2009-04-08 18:51:00,87.15,87.195,87.14,87.195,265000000.0
2009-04-08 18:52:00,87.195,87.2,87.165,87.185,149200000.0
2009-04-08 18:53:00,87.185,87.195,87.17,87.185,167000000.0
2009-04-08 18:54:00,87.185,87.2,87.175,87.185,143600000.0
2009-04-08 18:55:00,87.185,87.23,87.185,87.215,244800000.0
2009-04-08 18:56:00,87.22,87.22,87.17,87.175,346400000.0
2009-04-08 18:57:00,87.175,87.175,87.15,87.15,173400000.0
2009-04-08 18:58:00,87.15,87.155,87.13,87.14,321000000.0
2009-04-08 18:59:00,87.14,87.14,87.105,87.125,272200000.0
2009-04-08 19:00:00,87.13,87.165,87.115,87.115,253800000.0
2009-04-08 19:01:00,87.115,87.14,87.1,87.115,266600000.0
2009-04-08 19:02:00,87.115,87.12,87.09,87.105,236400000.0
2009-04-08 19:03:00,87.1,87.105,87.08,87.085,181600000.0
2009-04-08 19:04:00,87.085,87.085,86.995,86.995,421400000.0
2009-04-08 19:05:00,87.0,87.045,87.0,87.025,281000000.0
2009-04-08 19:06:00,87.02,87.02,86.995,86.995,270800000.0
2009-04-08 19:07:00,86.995,87.0,86.97,86.995,286200000.0
2009-04-08 19:08:00,86.995,87.005,86.965,86.97,301400000.0
2009-04-08 19:09:00,86.98,86.995,86.955,86.96,244000000.0
2009-04-08 19:10:00,86.965,86.985,86.965,86.975,157800000.0
2009-04-08 19:11:00,86.98,86.98,86.955,86.955,175000000.0
2009-04-08 19:12:00,86.96,86.97,86.945,86.945,125200000.0
2009-04-08 19:13:00,86.945,86.95,86.935,86.95,96200000.0
2009-04-08 19:14:00,86.95,86.995,86.95,86.995,192400000.0
2009-04-08 19:15:00,87.005,87.02,86.97,86.975,272400000.0
2009-04-08 19:16:00,86.97,86.97,86.95,86.96,222800000.0
2009-04-08 19:17:00,86.96,86.96,86.935,86.95,216000000.0
2009-04-08 19:18:00,86.955,86.965,86.94,86.945,170600000.0
2009-04-08 19:19:00,86.945,86.945,86.915,86.935,247200000.0
2009-04-08 19:20:00,86.94,86.955,86.92,86.95,125000000.0
2009-04-08 19:21:00,86.95,86.965,86.95,86.955,89200000.0
2009-04-08 19:22:00,86.955,86.99,86.955,86.975,146600000.0
2009-04-08 19:23:00,86.98,86.98,86.965,86.97,131200000.0
2009-04-08 19:24:00,86.97,87.0,86.97,86.985,103800000.0
2009-04-08 19:25:00,86.98,86.985,86.975,86.98,84600000.0
2009-04-08 19:26:00,86.975,86.995,86.975,86.995,85800000.0
2009-04-08 19:27:00,86.99,86.99,86.955,86.975,134000000.0
2009-04-08 19:28:00,86.98,87.015,86.97,86.995,102200000.0
2009-04-08 19:29:00,86.995,87.005,86.99,87.0,205200000.0
2009-04-08 19:30:00,87.0,87.045,86.995,87.03,175400000.0
2009-04-08 19:31:00,87.045,87.06,87.03,87.04,236800000.0
2009-04-08 19:32:00,87.055,87.075,87.035,87.055,260800000.0
2009-04-08 19:33:00,87.065,87.065,87.04,87.045,94600000.0
2009-04-08 19:34:00,87.05,87.06,87.05,87.055,85400000.0
2009-04-08 19:35:00,87.055,87.055,87.055,87.055,38400000.0
2009-04-08 19:36:00,87.055,87.06,87.02,87.02,175400000.0
2009-04-08 19:37:00,87.03,87.06,87.015,87.045,339200000.0
2009-04-08 19:38:00,87.04,87.06,87.01,87.02,342000000.0
2009-04-08 19:39:00,87.02,87.045,87.02,87.03,114200000.0
2009-04-08 19:40:00,87.03,87.045,87.01,87.025,156400000.0
2009-04-08 19:41:00,87.025,87.025,87.005,87.015,223600000.0
2009-04-08 19:42:00,87.015,87.025,87.0,87.025,204600000.0
2009-04-08 19:43:00,87.02,87.02,87.0,87.01,203600000.0
2009-04-08 19:44:00,87.015,87.055,87.01,87.015,193400000.0
2009-04-08 19:45:00,87.015,87.02,87.0,87.015,130000000.0
2009-04-08 19:46:00,87.01,87.015,86.97,86.995,215000000.0
2009-04-08 19:47:00,86.995,87.035,86.99,87.015,237200000.0
2009-04-08 19:48:00,87.015,87.02,87.0,87.0,213000000.0
2009-04-08 19:49:00,86.995,87.005,86.995,86.995,189400000.0
2009-04-08 19:50:00,87.0,87.02,86.995,87.01,251400000.0
2009-04-08 19:51:00,87.0,87.015,86.99,87.005,179600000.0
2009-04-08 19:52:00,87.005,87.005,86.985,86.99,289000000.0
2009-04-08 19:53:00,86.99,86.99,86.955,86.955,223200000.0
2009-04-08 19:54:00,86.96,86.96,86.945,86.95,212200000.0
2009-04-08 19:55:00,86.94,86.965,86.94,86.955,253600000.0
2009-04-08 19:56:00,86.955,86.965,86.94,86.95,146200000.0
2009-04-08 19:57:00,86.945,86.98,86.945,86.975,115600000.0
2009-04-08 19:58:00,86.98,86.98,86.955,86.965,171600000.0
2009-04-08 19:59:00,86.965,86.97,86.95,86.955,202400000.0
2009-04-08 20:00:00,86.95,86.955,86.91,86.925,339200000.0
2009-04-08 20:01:00,86.925,86.925,86.865,86.91,334000000.0
2009-04-08 20:02:00,86.91,86.93,86.835,86.845,338400000.0
2009-04-08 20:03:00,86.835,86.885,86.835,86.88,380000000.0
2009-04-08 20:04:00,86.875,86.905,86.845,86.86,389000000.0
2009-04-08 20:05:00,86.86,86.875,86.82,86.82,449400000.0
2009-04-08 20:06:00,86.825,86.85,86.79,86.79,184200000.0
2009-04-08 20:07:00,86.8,86.825,86.78,86.805,345800000.0
2009-04-08 20:08:00,86.81,86.815,86.78,86.8,219600000.0
2009-04-08 20:09:00,86.8,86.805,86.73,86.77,232200000.0
2009-04-08 20:10:00,86.775,86.825,86.775,86.825,226000000.0
2009-04-08 20:11:00,86.825,86.83,86.775,86.815,309400000.0
2009-04-08 20:12:00,86.815,86.83,86.8,86.8,264800000.0
2009-04-08 20:13:00,86.8,86.815,86.795,86.8,223800000.0
2009-04-08 20:14:00,86.8,86.815,86.785,86.805,214400000.0
2009-04-08 20:15:00,86.8,86.8,86.765,86.78,126600000.0
2009-04-08 20:16:00,86.77,86.785,86.72,86.73,224000000.0
2009-04-08 20:17:00,86.715,86.755,86.615,86.62,419800000.0
2009-04-08 20:18:00,86.62,86.62,86.51,86.58,366200000.0
2009-04-08 20:19:00,86.58,86.595,86.555,86.585,342800000.0
2009-04-08 20:20:00,86.58,86.605,86.575,86.595,254600000.0
2009-04-08 20:21:00,86.595,86.685,86.59,86.68,274200000.0
2009-04-08 20:22:00,86.68,86.685,86.62,86.62,293600000.0
2009-04-08 20:23:00,86.615,86.66,86.615,86.64,295800000.0
2009-04-08 20:24:00,86.645,86.685,86.61,86.685,413400000.0
2009-04-08 20:25:00,86.685,86.7,86.65,86.7,254900000.0
2009-04-08 20:26:00,86.7,86.725,86.695,86.715,257200000.0
2009-04-08 20:27:00,86.74,86.75,86.7,86.705,111400000.0
2009-04-08 20:28:00,86.7,86.725,86.68,86.725,162000000.0
2009-04-08 20:29:00,86.725,86.805,86.725,86.795,210600000.0
2009-04-08 20:30:00,86.795,86.845,86.79,86.845,286800000.0
2009-04-08 20:31:00,86.845,86.86,86.82,86.85,258000000.0
2009-04-08 20:32:00,86.85,86.92,86.835,86.87,314000000.0
2009-04-08 20:33:00,86.87,86.87,86.825,86.835,381000000.0
2009-04-08 20:34:00,86.835,86.84,86.81,86.84,173200000.0
2009-04-08 20:35:00,86.84,86.88,86.83,86.875,311600000.0
2009-04-08 20:36:00,86.875,86.92,86.87,86.895,317800000.0
2009-04-08 20:37:00,86.89,86.89,86.805,86.81,361400000.0
2009-04-08 20:38:00,86.81,86.88,86.805,86.86,326200000.0
2009-04-08 20:39:00,86.865,86.865,86.795,86.82,304600000.0
2009-04-08 20:40:00,86.82,86.825,86.79,86.815,236600000.0
2009-04-08 20:41:00,86.815,86.85,86.78,86.79,322600000.0
2009-04-08 20:42:00,86.79,86.81,86.775,86.81,220000000.0
2009-04-08 20:43:00,86.81,86.835,86.81,86.835,306600000.0
2009-04-08 20:44:00,86.84,86.865,86.84,86.845,218000000.0
2009-04-08 20:45:00,86.845,86.895,86.845,86.86,259400000.0
2009-04-08 20:46:00,86.86,86.865,86.835,86.845,344200000.0
2009-04-08 20:47:00,86.845,86.88,86.825,86.835,256000000.0
2009-04-08 20:48:00,86.835,86.84,86.815,86.825,259600000.0
2009-04-08 20:49:00,86.825,86.83,86.795,86.795,209800000.0
2009-04-08 20:50:00,86.795,86.8,86.735,86.735,253800000.0
2009-04-08 20:51:00,86.735,86.785,86.735,86.78,216600000.0
2009-04-08 20:52:00,86.78,86.78,86.72,86.73,281000000.0
2009-04-08 20:53:00,86.73,86.74,86.72,86.725,104400000.0
2009-04-08 20:54:00,86.725,86.73,86.71,86.715,280000000.0
2009-04-08 20:55:00,86.715,86.74,86.7,86.73,289600000.0
2009-04-08 20:56:00,86.73,86.76,86.73,86.76,255000000.0
2009-04-08 20:57:00,86.76,86.775,86.75,86.755,268000000.0
2009-04-08 20:58:00,86.755,86.765,86.75,86.75,251800000.0
2009-04-08 20:59:00,86.755,86.78,86.755,86.775,166600000.0
2009-04-08 21:00:00,86.77,86.77,86.71,86.715,289400000.0
2009-04-08 21:01:00,86.72,86.735,86.71,86.735,135600000.0
2009-04-08 21:02:00,86.735,86.735,86.705,86.71,101600000.0
2009-04-08 21:03:00,86.71,86.74,86.71,86.725,113400000.0
2009-04-08 21:04:00,86.72,86.72,86.685,86.685,109600000.0
2009-04-08 21:05:00,86.685,86.685,86.615,86.615,147200000.0
2009-04-08 21:06:00,86.61,86.67,86.6,86.665,226200000.0
2009-04-08 21:07:00,86.665,86.69,86.66,86.675,186200000.0
2009-04-08 21:08:00,86.68,86.7,86.68,86.69,166200000.0
2009-04-08 21:09:00,86.685,86.685,86.665,86.67,132800000.0
2009-04-08 21:10:00,86.67,86.68,86.67,86.68,36000000.0
2009-04-08 21:11:00,86.67,86.68,86.655,86.655,47800000.0
2009-04-08 21:12:00,86.655,86.665,86.645,86.66,97400000.0
2009-04-08 21:13:00,86.655,86.675,86.645,86.67,187800000.0
2009-04-08 21:14:00,86.675,86.685,86.66,86.675,227800000.0
2009-04-08 21:15:00,86.675,86.695,86.665,86.67,274200000.0
2009-04-08 21:16:00,86.68,86.69,86.665,86.675,132000000.0
2009-04-08 21:17:00,86.68,86.7,86.67,86.675,137600000.0
2009-04-08 21:18:00,86.675,86.685,86.675,86.685,115200000.0
2009-04-08 21:19:00,86.685,86.7,86.675,86.675,57600000.0
2009-04-08 21:20:00,86.675,86.705,86.675,86.7,65800000.0
2009-04-08 21:21:00,86.7,86.705,86.7,86.7,45000000.0
2009-04-08 21:22:00,86.69,86.69,86.69,86.69,52800000.0
2009-04-08 21:23:00,86.695,86.695,86.69,86.69,49400000.0
2009-04-08 21:24:00,86.69,86.695,86.69,86.695,78800000.0
2009-04-08 21:25:00,86.705,86.725,86.695,86.7,203200000.0
2009-04-08 21:26:00,86.7,86.705,86.695,86.695,65000000.0
2009-04-08 21:27:00,86.695,86.705,86.685,86.69,61000000.0
2009-04-08 21:28:00,86.695,86.695,86.685,86.69,129000000.0
2009-04-08 21:29:00,86.69,86.71,86.69,86.7,116800000.0
2009-04-08 21:30:00,86.7,86.72,86.695,86.715,122000000.0
2009-04-08 21:31:00,86.72,86.73,86.715,86.72,46800000.0
2009-04-08 21:32:00,86.715,86.715,86.67,86.685,109400000.0
2009-04-08 21:33:00,86.69,86.695,86.675,86.69,103400000.0
2009-04-08 21:34:00,86.685,86.725,86.685,86.72,101600000.0
2009-04-08 21:35:00,86.715,86.75,86.71,86.745,76600000.0
2009-04-08 21:36:00,86.745,86.745,86.73,86.74,87200000.0
2009-04-08 21:37:00,86.74,86.775,86.74,86.775,96600000.0
2009-04-08 21:38:00,86.775,86.82,86.77,86.82,126600000.0
2009-04-08 21:39:00,86.82,86.825,86.8,86.825,107000000.0
2009-04-08 21:40:00,86.83,86.83,86.79,86.8,97800000.0
2009-04-08 21:41:00,86.8,86.8,86.745,86.745,141400000.0
2009-04-08 21:42:00,86.745,86.76,86.715,86.755,165000000.0
2009-04-08 21:43:00,86.755,86.77,86.755,86.76,105400000.0
2009-04-08 21:44:00,86.77,86.775,86.75,86.76,117600000.0
2009-04-08 21:45:00,86.77,86.775,86.75,86.75,95400000.0
2009-04-08 21:46:00,86.76,86.765,86.75,86.765,89800000.0
2009-04-08 21:47:00,86.765,86.765,86.75,86.76,49800000.0
2009-04-08 21:48:00,86.76,86.76,86.75,86.75,45800000.0
2009-04-08 21:49:00,86.74,86.76,86.725,86.725,127400000.0
2009-04-08 21:50:00,86.725,86.745,86.72,86.73,64000000.0
2009-04-08 21:51:00,86.73,86.735,86.72,86.72,71800000.0
2009-04-08 21:52:00,86.72,86.725,86.67,86.675,171600000.0
2009-04-08 21:53:00,86.68,86.685,86.675,86.68,31200000.0
2009-04-08 21:54:00,86.69,86.705,86.69,86.705,77200000.0
2009-04-08 21:55:00,86.705,86.72,86.7,86.72,67800000.0
2009-04-08 21:56:00,86.715,86.725,86.7,86.725,115000000.0
2009-04-08 21:57:00,86.74,86.75,86.725,86.73,16400000.0
2009-04-08 21:58:00,86.73,86.76,86.73,86.745,179400000.0
2009-04-08 21:59:00,86.765,86.77,86.735,86.75,175200000.0
2009-04-08 22:00:00,86.745,86.785,86.745,86.785,152400000.0
2009-04-08 22:01:00,86.785,86.81,86.775,86.79,62800000.0
2009-04-08 22:02:00,86.8,86.81,86.795,86.8,110800000.0
2009-04-08 22:03:00,86.805,86.835,86.795,86.825,115400000.0
2009-04-08 22:04:00,86.83,86.86,86.795,86.84,226600000.0
2009-04-08 22:05:00,86.84,86.865,86.835,86.85,123400000.0
2009-04-08 22:06:00,86.85,86.85,86.84,86.845,75800000.0
2009-04-08 22:07:00,86.845,86.85,86.84,86.85,17800000.0
2009-04-08 22:08:00,86.825,86.825,86.825,86.825,3600000.0
2009-04-08 22:09:00,86.835,86.835,86.83,86.83,29200000.0
2009-04-08 22:10:00,86.83,86.83,86.825,86.825,34600000.0
2009-04-08 22:11:00,86.825,86.835,86.825,86.83,73400000.0
2009-04-08 22:12:00,86.835,86.84,86.825,86.83,87400000.0
2009-04-08 22:13:00,86.83,86.85,86.83,86.85,93800000.0
2009-04-08 22:14:00,86.85,86.855,86.84,86.84,63800000.0
2009-04-08 22:15:00,86.845,86.845,86.83,86.845,98200000.0
2009-04-08 22:16:00,86.84,86.85,86.835,86.835,111000000.0
2009-04-08 22:17:00,86.84,86.865,86.83,86.845,85000000.0
2009-04-08 22:18:00,86.85,86.865,86.845,86.85,39600000.0
2009-04-08 22:19:00,86.85,86.86,86.84,86.84,48600000.0
2009-04-08 22:20:00,86.85,86.85,86.835,86.85,89600000.0
2009-04-08 22:21:00,86.85,86.895,86.85,86.88,173400000.0
2009-04-08 22:22:00,86.885,86.9,86.88,86.895,144800000.0
2009-04-08 22:23:00,86.895,86.9,86.89,86.9,19600000.0
2009-04-08 22:24:00,86.905,86.925,86.9,86.925,55400000.0
2009-04-08 22:25:00,86.925,86.96,86.925,86.935,176600000.0
2009-04-08 22:26:00,86.94,86.98,86.93,86.975,150800000.0
2009-04-08 22:27:00,86.975,86.995,86.975,86.98,84200000.0
2009-04-08 22:28:00,86.98,86.995,86.975,86.975,74400000.0
2009-04-08 22:29:00,86.975,86.975,86.95,86.95,116600000.0
2009-04-08 22:30:00,86.95,86.965,86.915,86.925,98200000.0
2009-04-08 22:31:00,86.92,86.93,86.91,86.915,115600000.0
2009-04-08 22:32:00,86.915,86.95,86.915,86.93,59000000.0
2009-04-08 22:33:00,86.93,86.97,86.93,86.945,154000000.0
2009-04-08 22:34:00,86.945,86.96,86.94,86.96,96400000.0
2009-04-08 22:35:00,86.96,86.975,86.93,86.93,124200000.0
2009-04-08 22:36:00,86.935,86.945,86.93,86.93,67200000.0
2009-04-08 22:37:00,86.935,86.94,86.91,86.915,253800000.0
2009-04-08 22:38:00,86.915,86.94,86.915,86.935,98600000.0
2009-04-08 22:39:00,86.94,86.95,86.89,86.945,100800000.0
2009-04-08 22:40:00,86.945,86.96,86.945,86.95,63600000.0
2009-04-08 22:41:00,86.95,86.975,86.95,86.975,28800000.0
2009-04-08 22:42:00,86.975,86.98,86.965,86.975,83600000.0
2009-04-08 22:43:00,86.975,86.985,86.965,86.98,134000000.0
2009-04-08 22:44:00,86.98,86.995,86.965,86.985,153400000.0
2009-04-08 22:45:00,86.985,86.99,86.975,86.98,21000000.0
2009-04-08 22:46:00,86.985,87.015,86.98,87.015,75200000.0
2009-04-08 22:47:00,87.01,87.01,86.965,86.985,90800000.0
2009-04-08 22:48:00,86.98,86.98,86.97,86.97,48200000.0
2009-04-08 22:49:00,86.975,87.0,86.975,87.0,20000000.0
2009-04-08 22:50:00,86.995,87.035,86.995,87.02,144600000.0
2009-04-08 22:51:00,87.02,87.02,87.005,87.015,111800000.0
2009-04-08 22:52:00,87.015,87.015,87.0,87.005,36200000.0
2009-04-08 22:53:00,87.005,87.005,87.0,87.0,25600000.0
2009-04-08 22:54:00,87.0,87.0,86.99,86.995,25600000.0
2009-04-08 22:55:00,86.995,86.995,86.92,86.94,102000000.0
2009-04-08 22:56:00,86.935,86.945,86.935,86.945,17200000.0
2009-04-08 22:57:00,86.945,86.99,86.94,86.985,77600000.0
2009-04-08 22:58:00,86.985,86.995,86.985,86.99,96400000.0
2009-04-08 22:59:00,86.99,86.99,86.95,86.96,45200000.0
2009-04-08 23:00:00,86.95,86.985,86.94,86.975,26400000.0
2009-04-08 23:01:00,86.9,86.955,86.9,86.955,13400000.0
2009-04-08 23:02:00,86.96,87.04,86.91,87.04,23200000.0
2009-04-08 23:03:00,86.98,86.995,86.93,86.945,11200000.0
2009-04-08 23:04:00,86.945,86.945,86.945,86.945,3600000.0
2009-04-08 23:05:00,86.95,86.955,86.945,86.955,12200000.0
2009-04-08 23:06:00,87.03,87.03,86.925,86.925,5600000.0
2009-04-08 23:07:00,86.945,86.945,86.945,86.945,2800000.0
2009-04-08 23:08:00,86.95,86.95,86.94,86.94,12000000.0
2009-04-08 23:09:00,86.94,86.94,86.935,86.935,3600000.0
2009-04-08 23:10:00,86.935,86.955,86.935,86.945,39400000.0
2009-04-08 23:11:00,86.965,86.97,86.965,86.965,37800000.0
2009-04-08 23:12:00,86.965,86.975,86.96,86.96,45200000.0
2009-04-08 23:13:00,86.965,86.965,86.96,86.96,40000000.0
2009-04-08 23:14:00,86.965,86.975,86.965,86.97,20200000.0
2009-04-08 23:15:00,86.97,86.97,86.97,86.97,9600000.0
2009-04-08 23:16:00,86.97,86.99,86.97,86.975,41800000.0
2009-04-08 23:17:00,86.975,86.98,86.925,86.94,81600000.0
2009-04-08 23:18:00,86.94,86.94,86.91,86.915,39400000.0
2009-04-08 23:19:00,86.925,86.95,86.91,86.92,71800000.0
2009-04-08 23:20:00,86.91,86.91,86.89,86.895,20400000.0
2009-04-08 23:21:00,86.895,86.895,86.895,86.895,6200000.0
2009-04-08 23:22:00,86.895,86.895,86.895,86.895,5600000.0
2009-04-08 23:23:00,86.895,86.895,86.885,86.89,7400000.0
2009-04-08 23:24:00,86.885,86.89,86.835,86.86,61400000.0
2009-04-08 23:25:00,86.875,86.9,86.87,86.875,32000000.0
2009-04-08 23:26:00,86.875,86.875,86.865,86.875,32200000.0
2009-04-08 23:27:00,86.865,86.865,86.86,86.865,18600000.0
2009-04-08 23:28:00,86.86,86.865,86.85,86.855,21400000.0
2009-04-08 23:29:00,86.855,86.855,86.85,86.855,17800000.0
2009-04-08 23:30:00,86.855,86.855,86.85,86.85,9000000.0
2009-04-08 23:31:00,86.85,86.87,86.85,86.86,36600000.0
2009-04-08 23:32:00,86.833,86.84,86.821,86.821,65400000.0
2009-04-08 23:33:00,86.83,86.833,86.815,86.818,88400000.0
2009-04-08 23:34:00,86.86,86.86,86.86,86.86,6400000.0
2009-04-08 23:35:00,86.875,86.885,86.87,86.88,63400000.0
2009-04-08 23:36:00,86.875,86.875,86.875,86.875,3600000.0
2009-04-08 23:37:00,86.85,86.87,86.84,86.855,78600000.0
2009-04-08 23:38:00,86.85,86.865,86.845,86.865,48400000.0
2009-04-08 23:39:00,86.865,86.88,86.85,86.865,86200000.0
2009-04-08 23:40:00,86.865,86.865,86.865,86.865,12800000.0
2009-04-08 23:41:00,86.87,86.88,86.87,86.87,15400000.0
2009-04-08 23:42:00,86.87,86.89,86.87,86.885,58600000.0
2009-04-08 23:43:00,86.885,86.91,86.885,86.91,32400000.0
2009-04-08 23:44:00,86.915,86.915,86.88,86.915,36400000.0
2009-04-08 23:45:00,86.91,86.93,86.91,86.92,43600000.0
2009-04-08 23:46:00,86.92,86.925,86.865,86.88,28000000.0
2009-04-08 23:47:00,86.88,86.92,86.88,86.92,53600000.0
2009-04-08 23:48:00,86.92,86.92,86.9,86.905,42400000.0
2009-04-08 23:49:00,86.9,86.915,86.895,86.91,120800000.0
2009-04-08 23:50:00,86.905,86.91,86.89,86.9,59200000.0
2009-04-08 23:51:00,86.9,86.915,86.895,86.905,28600000.0
2009-04-08 23:52:00,86.905,86.91,86.9,86.9,8400000.0
2009-04-08 23:53:00,86.9,86.91,86.9,86.9,17000000.0
2009-04-08 23:54:00,86.9,86.92,86.9,86.92,78000000.0
2009-04-08 23:55:00,86.92,86.92,86.92,86.92,3600000.0
2009-04-08 23:56:00,86.91,86.91,86.91,86.91,26000000.0
2009-04-08 23:57:00,86.91,86.91,86.91,86.91,10800000.0
2009-04-08 23:58:00,86.91,86.92,86.91,86.91,31600000.0
2009-04-08 23:59:00,86.91,86.92,86.91,86.92,4200000.0
2009-04-09 00:00:00,86.935,86.935,86.905,86.905,65000000.0
2009-04-09 00:01:00,86.905,86.93,86.905,86.91,47400000.0
2009-04-09 00:02:00,86.915,86.93,86.915,86.925,14400000.0
2009-04-09 00:03:00,86.925,86.955,86.92,86.92,54200000.0
2009-04-09 00:04:00,86.92,86.935,86.915,86.915,81400000.0
2009-04-09 00:05:00,86.915,86.92,86.905,86.91,77600000.0
2009-04-09 00:06:00,86.91,86.91,86.9,86.9,22800000.0
2009-04-09 00:07:00,86.9,86.9,86.9,86.9,5200000.0
2009-04-09 00:08:00,86.9,86.905,86.895,86.895,25000000.0
2009-04-09 00:09:00,86.895,86.905,86.895,86.905,12200000.0
2009-04-09 00:10:00,86.895,86.905,86.895,86.905,90000000.0
2009-04-09 00:11:00,86.905,86.905,86.895,86.895,26400000.0
2009-04-09 00:12:00,86.905,86.905,86.905,86.905,6400000.0
2009-04-09 00:13:00,86.905,86.905,86.865,86.865,36500000.0
2009-04-09 00:14:00,86.905,86.905,86.845,86.865,28300000.0
2009-04-09 00:15:00,86.86,86.875,86.86,86.875,36200000.0
2009-04-09 00:16:00,86.875,86.875,86.805,86.82,118800000.0
2009-04-09 00:17:00,86.825,86.83,86.82,86.825,26600000.0
2009-04-09 00:18:00,86.792,86.804,86.769,86.803,187000000.0
2009-04-09 00:19:00,86.825,86.825,86.77,86.77,105200000.0
2009-04-09 00:20:00,86.77,86.81,86.77,86.805,107800000.0
2009-04-09 00:21:00,86.82,86.835,86.81,86.81,45000000.0
2009-04-09 00:22:00,86.805,86.815,86.785,86.785,33200000.0
2009-04-09 00:23:00,86.779,86.791,86.778,86.78,147800000.0
2009-04-09 00:24:00,86.805,86.82,86.805,86.815,45600000.0
2009-04-09 00:25:00,86.81,86.815,86.81,86.815,5200000.0
2009-04-09 00:26:00,86.82,86.84,86.82,86.84,13000000.0
2009-04-09 00:27:00,86.84,86.88,86.84,86.88,46600000.0
2009-04-09 00:28:00,86.87,86.885,86.85,86.86,118000000.0
2009-04-09 00:29:00,86.86,86.9,86.845,86.895,98800000.0
2009-04-09 00:30:00,86.89,86.94,86.89,86.935,148800000.0
2009-04-09 00:31:00,86.935,86.94,86.935,86.935,10400000.0
2009-04-09 00:32:00,86.935,86.935,86.935,86.935,15600000.0
2009-04-09 00:33:00,86.935,86.935,86.925,86.93,30200000.0
2009-04-09 00:34:00,86.925,86.93,86.915,86.925,25600000.0
2009-04-09 00:35:00,86.94,86.955,86.935,86.95,74400000.0
2009-04-09 00:36:00,86.955,86.96,86.945,86.96,33800000.0
2009-04-09 00:37:00,86.955,86.955,86.955,86.955,2600000.0
2009-04-09 00:38:00,86.96,86.96,86.955,86.955,5200000.0
2009-04-09 00:39:00,86.955,86.955,86.945,86.945,35400000.0
2009-04-09 00:40:00,86.945,86.945,86.915,86.915,47400000.0
2009-04-09 00:41:00,86.91,86.91,86.9,86.9,7800000.0
2009-04-09 00:42:00,86.895,86.895,86.855,86.855,47200000.0
2009-04-09 00:43:00,86.845,86.87,86.84,86.87,65200000.0
2009-04-09 00:44:00,86.865,86.865,86.835,86.835,59000000.0
2009-04-09 00:45:00,86.85,86.85,86.8,86.81,98200000.0
2009-04-09 00:46:00,86.815,86.83,86.8,86.815,219000000.0
2009-04-09 00:47:00,86.82,86.86,86.82,86.85,113600000.0
2009-04-09 00:48:00,86.85,86.85,86.84,86.845,40200000.0
2009-04-09 00:49:00,86.84,86.865,86.84,86.845,60800000.0
2009-04-09 00:50:00,86.845,86.85,86.795,86.795,126000000.0
2009-04-09 00:51:00,86.815,86.82,86.775,86.775,124600000.0
2009-04-09 00:52:00,86.775,86.79,86.775,86.79,66800000.0
2009-04-09 00:53:00,86.785,86.785,86.785,86.785,39400000.0
2009-04-09 00:54:00,86.785,86.791,86.77,86.786,138400000.0
2009-04-09 00:55:00,86.79,86.835,86.79,86.83,33000000.0
2009-04-09 00:56:00,86.83,86.845,86.83,86.83,47000000.0
2009-04-09 00:57:00,86.83,86.83,86.83,86.83,19200000.0
2009-04-09 00:58:00,86.83,86.83,86.775,86.805,195800000.0
2009-04-09 00:59:00,86.81,86.845,86.805,86.84,41400000.0
2009-04-09 01:00:00,86.83,86.85,86.82,86.845,59000000.0
2009-04-09 01:01:00,86.85,86.875,86.85,86.855,82200000.0
2009-04-09 01:02:00,86.855,86.865,86.835,86.835,94200000.0
2009-04-09 01:03:00,86.835,86.85,86.825,86.83,63400000.0
2009-04-09 01:04:00,86.83,86.84,86.825,86.835,35400000.0
2009-04-09 01:05:00,86.83,86.845,86.805,86.81,177200000.0
2009-04-09 01:06:00,86.81,86.83,86.81,86.82,70000000.0
2009-04-09 01:07:00,86.82,86.835,86.81,86.835,85600000.0
2009-04-09 01:08:00,86.835,86.845,86.79,86.79,118600000.0
2009-04-09 01:09:00,86.795,86.8,86.795,86.8,45800000.0
2009-04-09 01:10:00,86.8,86.81,86.785,86.785,81200000.0
2009-04-09 01:11:00,86.785,86.8,86.785,86.79,65000000.0
2009-04-09 01:12:00,86.79,86.79,86.78,86.785,66400000.0
2009-04-09 01:13:00,86.785,86.785,86.775,86.78,51200000.0
2009-04-09 01:14:00,86.78,86.79,86.775,86.775,39400000.0
2009-04-09 01:15:00,86.785,86.795,86.78,86.79,25000000.0
2009-04-09 01:16:00,86.81,86.81,86.795,86.795,27600000.0
2009-04-09 01:17:00,86.79,86.79,86.765,86.765,94600000.0
2009-04-09 01:18:00,86.765,86.785,86.765,86.78,33400000.0
2009-04-09 01:19:00,86.78,86.795,86.78,86.795,95600000.0
2009-04-09 01:20:00,86.79,86.8,86.775,86.785,65000000.0
2009-04-09 01:21:00,86.78,86.785,86.78,86.785,9200000.0
2009-04-09 01:22:00,86.785,86.8,86.78,86.785,49800000.0
2009-04-09 01:23:00,86.731,86.754,86.731,86.754,91600000.0
2009-04-09 01:24:00,86.785,86.785,86.785,86.785,2600000.0
2009-04-09 01:25:00,86.785,86.785,86.775,86.78,13000000.0
2009-04-09 01:26:00,86.78,86.78,86.77,86.78,15600000.0
2009-04-09 01:27:00,86.78,86.78,86.775,86.775,36400000.0
2009-04-09 01:28:00,86.775,86.78,86.775,86.78,18200000.0
2009-04-09 01:29:00,86.761,86.778,86.758,86.772,104400000.0
2009-04-09 01:30:00,86.79,86.805,86.79,86.805,50600000.0
2009-04-09 01:31:00,86.805,86.83,86.805,86.805,59200000.0
2009-04-09 01:32:00,86.815,86.82,86.8,86.8,34600000.0
2009-04-09 01:33:00,86.805,86.815,86.79,86.81,70800000.0
2009-04-09 01:34:00,86.82,86.825,86.815,86.82,18200000.0
2009-04-09 01:35:00,86.82,86.835,86.815,86.82,67000000.0
2009-04-09 01:36:00,86.82,86.82,86.82,86.82,7800000.0
2009-04-09 01:37:00,86.825,86.825,86.82,86.82,15600000.0
2009-04-09 01:38:00,86.825,86.83,86.815,86.82,20800000.0
2009-04-09 01:39:00,86.825,86.825,86.79,86.79,36000000.0
2009-04-09 01:40:00,86.795,86.795,86.775,86.785,41600000.0
2009-04-09 01:41:00,86.785,86.785,86.785,86.785,2600000.0
2009-04-09 01:42:00,86.78,86.785,86.76,86.76,18200000.0
2009-04-09 01:43:00,86.76,86.77,86.76,86.765,81200000.0
2009-04-09 01:44:00,86.765,86.775,86.765,86.77,11000000.0
2009-04-09 01:45:00,86.77,86.78,86.77,86.78,18600000.0
2009-04-09 01:46:00,86.785,86.79,86.78,86.79,20800000.0
2009-04-09 01:47:00,86.79,86.795,86.78,86.785,50600000.0
2009-04-09 01:48:00,86.79,86.795,86.76,86.77,60400000.0
2009-04-09 01:49:00,86.77,86.79,86.77,86.78,42800000.0
2009-04-09 01:50:00,86.785,86.82,86.765,86.785,73600000.0
2009-04-09 01:51:00,86.78,86.78,86.73,86.745,126400000.0
2009-04-09 01:52:00,86.74,86.75,86.74,86.75,39000000.0
2009-04-09 01:53:00,86.755,86.765,86.755,86.765,35400000.0
2009-04-09 01:54:00,86.765,86.775,86.765,86.775,41600000.0
2009-04-09 01:55:00,86.775,86.805,86.775,86.79,96200000.0
2009-04-09 01:56:00,86.795,86.805,86.795,86.805,36400000.0
2009-04-09 01:57:00,86.8,86.8,86.8,86.8,5200000.0
2009-04-09 01:58:00,86.805,86.835,86.8,86.82,106200000.0
2009-04-09 01:59:00,86.82,86.935,86.82,86.93,229800000.0
2009-04-09 02:00:00,86.935,86.935,86.9,86.9,137000000.0
2009-04-09 02:01:00,86.915,86.915,86.895,86.9,106000000.0
2009-04-09 02:02:00,86.895,86.9,86.825,86.86,158400000.0
2009-04-09 02:03:00,86.855,86.885,86.845,86.85,90600000.0
2009-04-09 02:04:00,86.845,86.86,86.84,86.855,48200000.0
2009-04-09 02:05:00,86.855,86.89,86.855,86.89,111800000.0
2009-04-09 02:06:00,86.9,86.915,86.9,86.915,56200000.0
2009-04-09 02:07:00,86.915,86.93,86.91,86.92,56200000.0
2009-04-09 02:08:00,86.925,86.935,86.905,86.935,48400000.0
2009-04-09 02:09:00,86.93,86.95,86.93,86.94,61800000.0
2009-04-09 02:10:00,86.945,86.97,86.94,86.965,61600000.0
2009-04-09 02:11:00,86.97,86.97,86.95,86.97,183000000.0
2009-04-09 02:12:00,86.96,86.985,86.935,86.945,156800000.0
2009-04-09 02:13:00,86.95,86.95,86.92,86.925,49600000.0
2009-04-09 02:14:00,86.93,86.96,86.925,86.955,59200000.0
2009-04-09 02:15:00,86.95,86.97,86.935,86.96,190000000.0
2009-04-09 02:16:00,86.96,87.005,86.96,87.0,189000000.0
2009-04-09 02:17:00,87.0,87.03,87.0,87.03,119400000.0
2009-04-09 02:18:00,87.03,87.03,86.925,86.935,250600000.0
2009-04-09 02:19:00,86.935,86.96,86.93,86.955,94800000.0
2009-04-09 02:20:00,86.955,87.0,86.955,86.98,63600000.0
2009-04-09 02:21:00,86.98,86.99,86.945,86.95,120600000.0
2009-04-09 02:22:00,86.945,86.945,86.925,86.94,138800000.0
2009-04-09 02:23:00,86.945,86.955,86.945,86.95,32800000.0
2009-04-09 02:24:00,86.945,86.96,86.945,86.96,20600000.0
2009-04-09 02:25:00,86.955,86.955,86.945,86.955,9000000.0
2009-04-09 02:26:00,86.955,86.96,86.95,86.96,20800000.0
2009-04-09 02:27:00,86.97,86.97,86.94,86.95,41400000.0
2009-04-09 02:28:00,86.94,86.955,86.94,86.945,38000000.0
2009-04-09 02:29:00,86.935,86.935,86.915,86.915,41000000.0
2009-04-09 02:30:00,86.91,86.91,86.865,86.88,154200000.0
2009-04-09 02:31:00,86.885,86.895,86.875,86.875,64000000.0
2009-04-09 02:32:00,86.88,86.89,86.875,86.89,59400000.0
2009-04-09 02:33:00,86.88,86.905,86.88,86.9,47400000.0
2009-04-09 02:34:00,86.905,86.905,86.885,86.885,20000000.0
2009-04-09 02:35:00,86.885,86.895,86.88,86.895,43800000.0
2009-04-09 02:36:00,86.89,86.93,86.89,86.925,74600000.0
2009-04-09 02:37:00,86.925,86.965,86.925,86.955,89600000.0
2009-04-09 02:38:00,86.955,86.955,86.895,86.905,115800000.0
2009-04-09 02:39:00,86.905,86.94,86.905,86.925,39000000.0
2009-04-09 02:40:00,86.92,86.92,86.885,86.9,51800000.0
2009-04-09 02:41:00,86.9,86.93,86.9,86.93,36400000.0
2009-04-09 02:42:00,86.935,86.935,86.91,86.915,100400000.0
2009-04-09 02:43:00,86.9,86.91,86.89,86.9,125000000.0
2009-04-09 02:44:00,86.905,86.905,86.855,86.885,119400000.0
2009-04-09 02:45:00,86.885,86.93,86.885,86.905,134800000.0
2009-04-09 02:46:00,86.895,86.895,86.835,86.835,101200000.0
2009-04-09 02:47:00,86.84,86.84,86.76,86.8,161800000.0
2009-04-09 02:48:00,86.795,86.84,86.795,86.815,122200000.0
2009-04-09 02:49:00,86.82,86.82,86.76,86.795,115000000.0
2009-04-09 02:50:00,86.795,86.81,86.765,86.78,167400000.0
2009-04-09 02:51:00,86.78,86.81,86.74,86.785,267800000.0
2009-04-09 02:52:00,86.79,86.79,86.745,86.76,103600000.0
2009-04-09 02:53:00,86.76,86.795,86.74,86.77,192000000.0
2009-04-09 02:54:00,86.77,86.805,86.77,86.785,118000000.0
2009-04-09 02:55:00,86.79,86.815,86.775,86.81,145400000.0
2009-04-09 02:56:00,86.815,86.85,86.815,86.845,119200000.0
2009-04-09 02:57:00,86.835,86.86,86.83,86.855,61200000.0
2009-04-09 02:58:00,86.855,86.89,86.855,86.875,102800000.0
2009-04-09 02:59:00,86.875,86.895,86.875,86.885,60400000.0
2009-04-09 03:00:00,86.89,86.89,86.835,86.845,171800000.0
2009-04-09 03:01:00,86.845,86.855,86.835,86.85,57600000.0
2009-04-09 03:02:00,86.845,86.845,86.835,86.835,19800000.0
2009-04-09 03:03:00,86.835,86.845,86.815,86.815,74800000.0
2009-04-09 03:04:00,86.82,86.83,86.805,86.81,108400000.0
2009-04-09 03:05:00,86.81,86.82,86.81,86.82,10400000.0
2009-04-09 03:06:00,86.82,86.835,86.82,86.835,26000000.0
2009-04-09 03:07:00,86.84,86.905,86.825,86.895,104000000.0
2009-04-09 03:08:00,86.895,86.9,86.87,86.89,88200000.0
2009-04-09 03:09:00,86.885,86.89,86.84,86.89,165600000.0
2009-04-09 03:10:00,86.89,86.9,86.86,86.88,167000000.0
2009-04-09 03:11:00,86.875,86.875,86.86,86.875,68200000.0
2009-04-09 03:12:00,86.88,86.88,86.87,86.875,15600000.0
2009-04-09 03:13:00,86.88,86.92,86.88,86.9,93600000.0
2009-04-09 03:14:00,86.895,86.9,86.865,86.87,78800000.0
2009-04-09 03:15:00,86.87,86.87,86.78,86.815,252200000.0
2009-04-09 03:16:00,86.805,86.82,86.8,86.81,163000000.0
2009-04-09 03:17:00,86.805,86.805,86.8,86.8,18200000.0
2009-04-09 03:18:00,86.81,86.845,86.805,86.84,49400000.0
2009-04-09 03:19:00,86.845,86.845,86.815,86.825,64400000.0
2009-04-09 03:20:00,86.82,86.825,86.815,86.815,31000000.0
2009-04-09 03:21:00,86.82,86.83,86.815,86.815,33800000.0
2009-04-09 03:22:00,86.825,86.825,86.815,86.825,17800000.0
2009-04-09 03:23:00,86.825,86.83,86.825,86.825,13000000.0
2009-04-09 03:24:00,86.835,86.87,86.825,86.865,75400000.0
2009-04-09 03:25:00,86.865,86.91,86.865,86.905,51600000.0
2009-04-09 03:26:00,86.915,86.92,86.885,86.895,60000000.0
2009-04-09 03:27:00,86.89,86.895,86.875,86.875,23400000.0
2009-04-09 03:28:00,86.88,86.895,86.875,86.895,39000000.0
2009-04-09 03:29:00,86.895,86.9,86.87,86.87,35000000.0
2009-04-09 03:30:00,86.865,86.865,86.76,86.8,168200000.0
2009-04-09 03:31:00,86.815,86.815,86.78,86.78,35600000.0
2009-04-09 03:32:00,86.78,86.79,86.755,86.775,128800000.0
2009-04-09 03:33:00,86.76,86.815,86.755,86.77,146600000.0
2009-04-09 03:34:00,86.78,86.8,86.765,86.8,86200000.0
2009-04-09 03:35:00,86.79,86.795,86.785,86.795,92000000.0
2009-04-09 03:36:00,86.795,86.87,86.79,86.87,109400000.0
2009-04-09 03:37:00,86.87,86.895,86.86,86.885,87200000.0
2009-04-09 03:38:00,86.885,86.885,86.835,86.845,90200000.0
2009-04-09 03:39:00,86.84,86.855,86.84,86.845,35800000.0
2009-04-09 03:40:00,86.84,86.845,86.835,86.835,42200000.0
2009-04-09 03:41:00,86.835,86.835,86.785,86.815,69800000.0
2009-04-09 03:42:00,86.815,86.87,86.81,86.86,169000000.0
2009-04-09 03:43:00,86.865,86.88,86.855,86.88,52600000.0
2009-04-09 03:44:00,86.88,86.88,86.835,86.835,85000000.0
2009-04-09 03:45:00,86.835,86.885,86.835,86.88,83000000.0
2009-04-09 03:46:00,86.87,86.87,86.845,86.85,69200000.0
2009-04-09 03:47:00,86.855,86.87,86.85,86.87,65000000.0
2009-04-09 03:48:00,86.87,86.87,86.87,86.87,28600000.0
2009-04-09 03:49:00,86.87,86.895,86.86,86.89,135400000.0
2009-04-09 03:50:00,86.9,86.9,86.875,86.875,35800000.0
2009-04-09 03:51:00,86.87,86.88,86.84,86.855,75200000.0
2009-04-09 03:52:00,86.86,86.86,86.86,86.86,80200000.0
2009-04-09 03:53:00,86.86,86.86,86.825,86.825,94800000.0
2009-04-09 03:54:00,86.825,86.84,86.825,86.83,97200000.0
2009-04-09 03:55:00,86.83,86.84,86.825,86.835,52000000.0
2009-04-09 03:56:00,86.835,86.84,86.83,86.84,47600000.0
2009-04-09 03:57:00,86.84,86.85,86.82,86.85,176200000.0
2009-04-09 03:58:00,86.85,86.85,86.815,86.82,125800000.0
2009-04-09 03:59:00,86.815,86.82,86.79,86.79,119200000.0
2009-04-09 04:00:00,86.785,86.815,86.78,86.81,105600000.0
2009-04-09 04:01:00,86.8,86.835,86.795,86.83,119800000.0
2009-04-09 04:02:00,86.835,86.84,86.82,86.825,81800000.0
2009-04-09 04:03:00,86.825,86.845,86.825,86.845,88600000.0
2009-04-09 04:04:00,86.84,86.845,86.825,86.84,67600000.0
2009-04-09 04:05:00,86.84,86.845,86.835,86.845,41600000.0
2009-04-09 04:06:00,86.85,86.85,86.845,86.85,20800000.0
2009-04-09 04:07:00,86.855,86.86,86.825,86.845,54400000.0
2009-04-09 04:08:00,86.85,86.86,86.795,86.8,70400000.0
2009-04-09 04:09:00,86.8,86.825,86.8,86.81,71000000.0
2009-04-09 04:10:00,86.815,86.815,86.775,86.78,126200000.0
2009-04-09 04:11:00,86.775,86.79,86.775,86.785,73600000.0
2009-04-09 04:12:00,86.79,86.815,86.775,86.785,75600000.0
2009-04-09 04:13:00,86.78,86.785,86.73,86.73,91000000.0
2009-04-09 04:14:00,86.745,86.805,86.745,86.795,125400000.0
2009-04-09 04:15:00,86.795,86.82,86.765,86.765,95800000.0
2009-04-09 04:16:00,86.76,86.78,86.76,86.78,17000000.0
2009-04-09 04:17:00,86.78,86.785,86.77,86.77,33800000.0
2009-04-09 04:18:00,86.765,86.775,86.755,86.775,80600000.0
2009-04-09 04:19:00,86.77,86.785,86.77,86.785,31200000.0
2009-04-09 04:20:00,86.76,86.765,86.755,86.765,49400000.0
2009-04-09 04:21:00,86.765,86.775,86.76,86.775,87800000.0
2009-04-09 04:22:00,86.785,86.79,86.77,86.775,52000000.0
2009-04-09 04:23:00,86.77,86.77,86.77,86.77,2600000.0
2009-04-09 04:24:00,86.78,86.78,86.76,86.76,13000000.0
2009-04-09 04:25:00,86.77,86.77,86.76,86.76,23400000.0
2009-04-09 04:26:00,86.77,86.775,86.76,86.77,18200000.0
2009-04-09 04:27:00,86.739,86.75,86.721,86.742,52600000.0
2009-04-09 04:28:00,86.775,86.785,86.77,86.78,26000000.0
2009-04-09 04:29:00,86.785,86.785,86.775,86.78,18200000.0
2009-04-09 04:30:00,86.78,86.78,86.77,86.77,5200000.0
2009-04-09 04:31:00,86.765,86.765,86.765,86.765,5200000.0
2009-04-09 04:32:00,86.76,86.775,86.75,86.75,52000000.0
2009-04-09 04:33:00,86.75,86.75,86.745,86.745,7800000.0
2009-04-09 04:34:00,86.745,86.75,86.735,86.74,32000000.0
2009-04-09 04:35:00,86.75,86.76,86.74,86.76,46800000.0
2009-04-09 04:36:00,86.76,86.765,86.74,86.76,57200000.0
2009-04-09 04:37:00,86.76,86.78,86.76,86.78,44200000.0
2009-04-09 04:38:00,86.78,86.81,86.77,86.805,124800000.0
2009-04-09 04:39:00,86.81,86.81,86.795,86.805,58800000.0
2009-04-09 04:40:00,86.8,86.805,86.795,86.8,31200000.0
2009-04-09 04:41:00,86.8,86.805,86.795,86.795,18600000.0
2009-04-09 04:42:00,86.805,86.825,86.805,86.82,43200000.0
2009-04-09 04:43:00,86.805,86.815,86.79,86.795,49400000.0
2009-04-09 04:44:00,86.81,86.82,86.76,86.77,124000000.0
2009-04-09 04:45:00,86.775,86.8,86.77,86.785,62400000.0
2009-04-09 04:46:00,86.79,86.81,86.79,86.795,31200000.0
2009-04-09 04:47:00,86.795,86.805,86.77,86.77,45000000.0
2009-04-09 04:48:00,86.77,86.79,86.765,86.785,61800000.0
2009-04-09 04:49:00,86.78,86.795,86.78,86.785,33800000.0
2009-04-09 04:50:00,86.78,86.785,86.78,86.785,23400000.0
2009-04-09 04:51:00,86.785,86.79,86.78,86.79,28600000.0
2009-04-09 04:52:00,86.795,86.795,86.795,86.795,15600000.0
2009-04-09 04:53:00,86.795,86.82,86.79,86.8,84800000.0
2009-04-09 04:54:00,86.805,86.81,86.805,86.81,5200000.0
2009-04-09 04:55:00,86.815,86.82,86.815,86.82,36400000.0
2009-04-09 04:56:00,86.83,86.83,86.825,86.825,7800000.0
2009-04-09 04:57:00,86.825,86.835,86.795,86.8,79400000.0
2009-04-09 04:58:00,86.8,86.8,86.785,86.785,51400000.0
2009-04-09 04:59:00,86.785,86.815,86.785,86.815,103400000.0
2009-04-09 05:00:00,86.825,86.83,86.81,86.815,112000000.0
2009-04-09 05:01:00,86.815,86.825,86.805,86.805,74400000.0
2009-04-09 05:02:00,86.805,86.82,86.795,86.81,65800000.0
2009-04-09 05:03:00,86.81,86.835,86.81,86.835,69000000.0
2009-04-09 05:04:00,86.835,86.855,86.82,86.85,70200000.0
2009-04-09 05:05:00,86.85,86.855,86.83,86.845,83400000.0
2009-04-09 05:06:00,86.85,86.855,86.815,86.815,46800000.0
2009-04-09 05:07:00,86.815,86.83,86.815,86.825,28600000.0
2009-04-09 05:08:00,86.825,86.83,86.8,86.8,41600000.0
2009-04-09 05:09:00,86.795,86.795,86.785,86.79,31600000.0
2009-04-09 05:10:00,86.795,86.795,86.74,86.755,66000000.0
2009-04-09 05:11:00,86.765,86.765,86.735,86.755,89400000.0
2009-04-09 05:12:00,86.755,86.765,86.73,86.745,92400000.0
2009-04-09 05:13:00,86.75,86.76,86.75,86.755,19800000.0
2009-04-09 05:14:00,86.76,86.78,86.75,86.78,40200000.0
2009-04-09 05:15:00,86.78,86.785,86.775,86.775,57000000.0
2009-04-09 05:16:00,86.775,86.8,86.775,86.8,42600000.0
2009-04-09 05:17:00,86.795,86.815,86.785,86.785,49200000.0
2009-04-09 05:18:00,86.79,86.79,86.76,86.76,140000000.0
2009-04-09 05:19:00,86.77,86.78,86.755,86.78,186400000.0
2009-04-09 05:20:00,86.78,86.785,86.765,86.77,119800000.0
2009-04-09 05:21:00,86.765,86.765,86.76,86.765,61200000.0
2009-04-09 05:22:00,86.765,86.775,86.76,86.775,140000000.0
2009-04-09 05:23:00,86.775,86.78,86.765,86.77,81400000.0
2009-04-09 05:24:00,86.775,86.775,86.77,86.775,7800000.0
2009-04-09 05:25:00,86.77,86.775,86.765,86.77,41600000.0
2009-04-09 05:26:00,86.765,86.77,86.765,86.765,28600000.0
2009-04-09 05:27:00,86.765,86.77,86.765,86.77,15600000.0
2009-04-09 05:28:00,86.77,86.8,86.77,86.795,70200000.0
2009-04-09 05:29:00,86.79,86.8,86.79,86.8,26800000.0
2009-04-09 05:30:00,86.8,86.805,86.775,86.78,114600000.0
2009-04-09 05:31:00,86.775,86.795,86.775,86.785,59400000.0
2009-04-09 05:32:00,86.775,86.78,86.775,86.775,44000000.0
2009-04-09 05:33:00,86.748,86.769,86.73,86.76,72400000.0
2009-04-09 05:34:00,86.775,86.795,86.775,86.795,44600000.0
2009-04-09 05:35:00,86.795,86.795,86.79,86.795,41600000.0
2009-04-09 05:36:00,86.795,86.825,86.795,86.82,41800000.0
2009-04-09 05:37:00,86.82,86.82,86.81,86.82,41600000.0
2009-04-09 05:38:00,86.815,86.825,86.81,86.825,49800000.0
2009-04-09 05:39:00,86.82,86.825,86.805,86.825,44600000.0
2009-04-09 05:40:00,86.825,86.83,86.815,86.815,67000000.0
2009-04-09 05:41:00,86.815,86.815,86.815,86.815,13800000.0
2009-04-09 05:42:00,86.805,86.805,86.795,86.8,18200000.0
2009-04-09 05:43:00,86.805,86.81,86.8,86.81,23400000.0
2009-04-09 05:44:00,86.81,86.81,86.805,86.805,15600000.0
2009-04-09 05:45:00,86.81,86.82,86.81,86.815,13000000.0
2009-04-09 05:46:00,86.82,86.83,86.82,86.825,42000000.0
2009-04-09 05:47:00,86.83,86.85,86.815,86.85,79600000.0
2009-04-09 05:48:00,86.83,86.86,86.83,86.86,90600000.0
2009-04-09 05:49:00,86.865,86.89,86.86,86.87,70200000.0
2009-04-09 05:50:00,86.865,86.9,86.86,86.885,137000000.0
2009-04-09 05:51:00,86.885,86.905,86.88,86.89,161400000.0
2009-04-09 05:52:00,86.89,86.955,86.89,86.945,142400000.0
2009-04-09 05:53:00,86.945,86.96,86.93,86.94,168400000.0
2009-04-09 05:54:00,86.935,86.945,86.91,86.945,319200000.0
2009-04-09 05:55:00,86.945,86.975,86.945,86.96,85400000.0
2009-04-09 05:56:00,86.955,86.96,86.915,86.92,164800000.0
2009-04-09 05:57:00,86.91,86.93,86.905,86.92,179200000.0
2009-04-09 05:58:00,86.92,86.94,86.92,86.935,155400000.0
2009-04-09 05:59:00,86.93,86.94,86.905,86.915,254200000.0
2009-04-09 06:00:00,86.915,86.925,86.915,86.915,88200000.0
2009-04-09 06:01:00,86.915,86.92,86.905,86.915,77800000.0
2009-04-09 06:02:00,86.915,86.925,86.91,86.91,116200000.0
2009-04-09 06:03:00,86.915,86.93,86.91,86.925,41600000.0
2009-04-09 06:04:00,86.92,86.92,86.895,86.895,92400000.0
2009-04-09 06:05:00,86.89,86.9,86.865,86.87,135600000.0
2009-04-09 06:06:00,86.875,86.875,86.84,86.845,133000000.0
2009-04-09 06:07:00,86.845,86.855,86.84,86.855,88400000.0
2009-04-09 06:08:00,86.86,86.87,86.85,86.85,115800000.0
2009-04-09 06:09:00,86.85,86.855,86.82,86.825,108600000.0
2009-04-09 06:10:00,86.825,86.83,86.8,86.815,145000000.0
2009-04-09 06:11:00,86.82,86.835,86.82,86.83,35000000.0
2009-04-09 06:12:00,86.8,86.8,86.78,86.78,88200000.0
2009-04-09 06:13:00,86.785,86.8,86.775,86.785,89800000.0
2009-04-09 06:14:00,86.785,86.835,86.785,86.825,222000000.0
2009-04-09 06:15:00,86.82,86.83,86.81,86.815,172600000.0
2009-04-09 06:16:00,86.81,86.82,86.81,86.81,43000000.0
2009-04-09 06:17:00,86.81,86.815,86.81,86.81,36200000.0
2009-04-09 06:18:00,86.82,86.825,86.805,86.815,44000000.0
2009-04-09 06:19:00,86.815,86.85,86.81,86.85,117400000.0
2009-04-09 06:20:00,86.85,86.885,86.845,86.87,299600000.0
2009-04-09 06:21:00,86.865,86.88,86.865,86.87,154200000.0
2009-04-09 06:22:00,86.87,86.88,86.86,86.86,91400000.0
2009-04-09 06:23:00,86.86,86.87,86.855,86.86,28400000.0
2009-04-09 06:24:00,86.855,86.865,86.835,86.86,87400000.0
2009-04-09 06:25:00,86.835,86.855,86.83,86.845,158200000.0
2009-04-09 06:26:00,86.855,86.855,86.835,86.835,212000000.0
2009-04-09 06:27:00,86.84,86.84,86.815,86.82,127200000.0
2009-04-09 06:28:00,86.825,86.825,86.78,86.805,135000000.0
2009-04-09 06:29:00,86.805,86.815,86.78,86.805,75400000.0
2009-04-09 06:30:00,86.82,86.82,86.805,86.82,117400000.0
2009-04-09 06:31:00,86.81,86.815,86.785,86.795,146800000.0
2009-04-09 06:32:00,86.795,86.83,86.79,86.805,264400000.0
2009-04-09 06:33:00,86.805,86.82,86.79,86.815,214200000.0
2009-04-09 06:34:00,86.805,86.825,86.805,86.81,99200000.0
2009-04-09 06:35:00,86.805,86.865,86.795,86.85,139200000.0
2009-04-09 06:36:00,86.855,86.885,86.84,86.85,311200000.0
2009-04-09 06:37:00,86.855,86.86,86.835,86.85,125400000.0
2009-04-09 06:38:00,86.835,86.885,86.82,86.885,213200000.0
2009-04-09 06:39:00,86.885,86.885,86.845,86.855,225800000.0
2009-04-09 06:40:00,86.855,86.89,86.855,86.875,232000000.0
2009-04-09 06:41:00,86.88,86.88,86.865,86.865,151200000.0
2009-04-09 06:42:00,86.865,86.915,86.86,86.905,129000000.0
2009-04-09 06:43:00,86.91,86.96,86.91,86.91,368600000.0
2009-04-09 06:44:00,86.915,86.97,86.915,86.97,292200000.0
2009-04-09 06:45:00,86.975,87.03,86.97,86.985,210400000.0
2009-04-09 06:46:00,86.985,86.99,86.965,86.98,131800000.0
2009-04-09 06:47:00,86.975,87.015,86.97,87.005,260000000.0
2009-04-09 06:48:00,87.0,87.005,86.975,86.985,284000000.0
2009-04-09 06:49:00,86.985,87.015,86.975,87.005,254400000.0
2009-04-09 06:50:00,86.995,87.035,86.985,87.03,344600000.0
2009-04-09 06:51:00,87.03,87.04,86.995,87.03,248400000.0
2009-04-09 06:52:00,87.03,87.045,86.985,86.985,339800000.0
2009-04-09 06:53:00,86.98,86.985,86.91,86.915,348600000.0
2009-04-09 06:54:00,86.915,86.95,86.915,86.93,130200000.0
2009-04-09 06:55:00,86.935,86.98,86.93,86.96,201200000.0
2009-04-09 06:56:00,86.96,86.96,86.945,86.95,50800000.0
2009-04-09 06:57:00,86.955,86.96,86.955,86.955,10400000.0
2009-04-09 06:58:00,86.955,86.955,86.935,86.935,71400000.0
2009-04-09 06:59:00,86.935,86.94,86.935,86.935,18200000.0
2009-04-09 07:00:00,86.93,86.93,86.86,86.87,184000000.0
2009-04-09 07:01:00,86.865,86.88,86.865,86.865,52600000.0
2009-04-09 07:02:00,86.87,86.89,86.855,86.89,215400000.0
2009-04-09 07:03:00,86.89,86.905,86.88,86.895,76600000.0
2009-04-09 07:04:00,86.89,86.905,86.875,86.885,129600000.0
2009-04-09 07:05:00,86.885,86.905,86.88,86.89,109600000.0
2009-04-09 07:06:00,86.91,86.92,86.905,86.905,56800000.0
2009-04-09 07:07:00,86.91,86.925,86.905,86.905,45000000.0
2009-04-09 07:08:00,86.905,86.915,86.905,86.91,39600000.0
2009-04-09 07:09:00,86.91,86.945,86.91,86.94,109800000.0
2009-04-09 07:10:00,86.945,86.95,86.945,86.945,41600000.0
2009-04-09 07:11:00,86.945,86.945,86.925,86.93,75200000.0
2009-04-09 07:12:00,86.935,86.935,86.89,86.905,189600000.0
2009-04-09 07:13:00,86.905,86.91,86.87,86.875,146200000.0
2009-04-09 07:14:00,86.875,86.885,86.84,86.845,199800000.0
2009-04-09 07:15:00,86.845,86.87,86.835,86.845,171400000.0
2009-04-09 07:16:00,86.85,86.865,86.85,86.865,58800000.0
2009-04-09 07:17:00,86.865,86.885,86.835,86.85,128200000.0
2009-04-09 07:18:00,86.845,86.85,86.815,86.82,205800000.0
2009-04-09 07:19:00,86.815,86.845,86.81,86.835,107000000.0
2009-04-09 07:20:00,86.845,86.865,86.84,86.845,181200000.0
2009-04-09 07:21:00,86.84,86.84,86.835,86.835,20800000.0
2009-04-09 07:22:00,86.835,86.84,86.835,86.84,18200000.0
2009-04-09 07:23:00,86.845,86.855,86.84,86.855,27200000.0
2009-04-09 07:24:00,86.84,86.86,86.84,86.855,43200000.0
2009-04-09 07:25:00,86.85,86.87,86.85,86.87,61000000.0
2009-04-09 07:26:00,86.88,86.905,86.865,86.895,207800000.0
2009-04-09 07:27:00,86.89,86.91,86.875,86.9,176400000.0
2009-04-09 07:28:00,86.895,86.91,86.88,86.895,214200000.0
2009-04-09 07:29:00,86.895,86.955,86.89,86.945,227400000.0
2009-04-09 07:30:00,86.94,86.96,86.94,86.96,67600000.0
2009-04-09 07:31:00,86.955,86.975,86.945,86.95,104400000.0
2009-04-09 07:32:00,86.94,86.985,86.94,86.965,94000000.0
2009-04-09 07:33:00,86.965,86.995,86.965,86.975,109200000.0
2009-04-09 07:34:00,86.975,86.99,86.975,86.99,35400000.0
2009-04-09 07:35:00,86.985,86.985,86.97,86.98,95200000.0
2009-04-09 07:36:00,86.98,87.015,86.98,87.01,99000000.0
2009-04-09 07:37:00,87.015,87.015,87.005,87.01,54600000.0
2009-04-09 07:38:00,87.03,87.03,86.98,86.985,58400000.0
2009-04-09 07:39:00,86.985,87.005,86.96,86.96,167600000.0
2009-04-09 07:40:00,86.965,87.0,86.965,86.99,197600000.0
2009-04-09 07:41:00,87.0,87.02,87.0,87.02,44600000.0
2009-04-09 07:42:00,87.02,87.02,86.99,87.0,151800000.0
2009-04-09 07:43:00,87.0,87.015,86.99,87.0,107400000.0
2009-04-09 07:44:00,87.0,87.04,86.995,87.04,178800000.0
2009-04-09 07:45:00,87.035,87.035,87.0,87.005,122200000.0
2009-04-09 07:46:00,87.005,87.045,87.005,87.045,194000000.0
2009-04-09 07:47:00,87.05,87.055,87.045,87.055,98800000.0
2009-04-09 07:48:00,87.05,87.055,87.04,87.04,81800000.0
2009-04-09 07:49:00,87.03,87.045,87.02,87.025,216400000.0
2009-04-09 07:50:00,87.025,87.04,87.02,87.04,204800000.0
2009-04-09 07:51:00,87.04,87.055,87.035,87.045,248800000.0
2009-04-09 07:52:00,87.04,87.06,87.04,87.05,73600000.0
2009-04-09 07:53:00,87.05,87.065,87.045,87.055,90800000.0
2009-04-09 07:54:00,87.05,87.06,87.05,87.05,118600000.0
2009-04-09 07:55:00,87.05,87.065,87.05,87.065,120600000.0
2009-04-09 07:56:00,87.05,87.07,87.035,87.065,171800000.0
2009-04-09 07:57:00,87.06,87.06,87.005,87.01,179600000.0
2009-04-09 07:58:00,87.015,87.025,86.99,87.015,225000000.0
2009-04-09 07:59:00,87.015,87.035,87.0,87.01,132000000.0
2009-04-09 08:00:00,87.01,87.03,87.005,87.025,210000000.0
2009-04-09 08:01:00,87.025,87.04,87.02,87.03,133400000.0
2009-04-09 08:02:00,87.035,87.065,87.03,87.045,147000000.0
2009-04-09 08:03:00,87.04,87.085,87.035,87.085,328400000.0
2009-04-09 08:04:00,87.085,87.085,87.045,87.07,257200000.0
2009-04-09 08:05:00,87.07,87.075,87.035,87.035,129400000.0
2009-04-09 08:06:00,87.035,87.08,87.03,87.08,243800000.0
2009-04-09 08:07:00,87.07,87.07,87.035,87.06,370000000.0
2009-04-09 08:08:00,87.055,87.07,87.045,87.05,286600000.0
2009-04-09 08:09:00,87.055,87.055,87.03,87.03,222600000.0
2009-04-09 08:10:00,87.03,87.05,87.025,87.05,243800000.0
2009-04-09 08:11:00,87.055,87.06,87.03,87.03,272200000.0
2009-04-09 08:12:00,87.03,87.08,87.03,87.065,290600000.0
2009-04-09 08:13:00,87.065,87.1,87.065,87.085,230400000.0
2009-04-09 08:14:00,87.095,87.13,87.07,87.105,345800000.0
2009-04-09 08:15:00,87.105,87.12,87.085,87.12,183000000.0
2009-04-09 08:16:00,87.115,87.13,87.105,87.105,151800000.0
2009-04-09 08:17:00,87.105,87.15,87.105,87.135,281200000.0
2009-04-09 08:18:00,87.125,87.17,87.12,87.165,292200000.0
2009-04-09 08:19:00,87.17,87.21,87.165,87.175,285400000.0
2009-04-09 08:20:00,87.17,87.2,87.16,87.195,246800000.0
2009-04-09 08:21:00,87.2,87.205,87.165,87.195,144800000.0
2009-04-09 08:22:00,87.19,87.225,87.19,87.21,165000000.0
2009-04-09 08:23:00,87.19,87.205,87.16,87.205,172800000.0
2009-04-09 08:24:00,87.2,87.21,87.195,87.2,123000000.0
2009-04-09 08:25:00,87.195,87.2,87.155,87.165,370200000.0
2009-04-09 08:26:00,87.16,87.175,87.14,87.16,401600000.0
2009-04-09 08:27:00,87.16,87.175,87.145,87.15,152800000.0
2009-04-09 08:28:00,87.16,87.18,87.15,87.16,179600000.0
2009-04-09 08:29:00,87.155,87.205,87.15,87.19,329800000.0
2009-04-09 08:30:00,87.19,87.195,87.15,87.18,277800000.0
2009-04-09 08:31:00,87.18,87.19,87.175,87.185,192400000.0
2009-04-09 08:32:00,87.17,87.205,87.17,87.18,154800000.0
2009-04-09 08:33:00,87.18,87.235,87.17,87.235,388600000.0
2009-04-09 08:34:00,87.225,87.275,87.215,87.27,405800000.0
2009-04-09 08:35:00,87.28,87.335,87.27,87.295,486200000.0
2009-04-09 08:36:00,87.295,87.315,87.25,87.315,314400000.0
2009-04-09 08:37:00,87.32,87.33,87.285,87.285,427600000.0
2009-04-09 08:38:00,87.29,87.325,87.28,87.325,335800000.0
2009-04-09 08:39:00,87.315,87.355,87.31,87.35,514700000.0
2009-04-09 08:40:00,87.355,87.36,87.295,87.295,363800000.0
2009-04-09 08:41:00,87.3,87.325,87.29,87.29,376600000.0
2009-04-09 08:42:00,87.29,87.345,87.29,87.34,239200000.0
2009-04-09 08:43:00,87.34,87.365,87.34,87.34,193000000.0
2009-04-09 08:44:00,87.34,87.385,87.33,87.33,236000000.0
2009-04-09 08:45:00,87.325,87.35,87.305,87.35,311400000.0
2009-04-09 08:46:00,87.35,87.37,87.33,87.35,298800000.0
2009-04-09 08:47:00,87.36,87.37,87.345,87.36,377100000.0
2009-04-09 08:48:00,87.36,87.395,87.345,87.395,181600000.0
2009-04-09 08:49:00,87.405,87.415,87.37,87.395,257400000.0
2009-04-09 08:50:00,87.415,87.53,87.41,87.5,497600000.0
2009-04-09 08:51:00,87.495,87.53,87.48,87.525,395200000.0
2009-04-09 08:52:00,87.52,87.55,87.505,87.545,500000000.0
2009-04-09 08:53:00,87.545,87.57,87.525,87.53,451800000.0
2009-04-09 08:54:00,87.54,87.58,87.525,87.56,394400000.0
2009-04-09 08:55:00,87.55,87.585,87.525,87.58,409400000.0
2009-04-09 08:56:00,87.58,87.59,87.53,87.56,424400000.0
2009-04-09 08:57:00,87.56,87.585,87.535,87.55,439800000.0
2009-04-09 08:58:00,87.555,87.555,87.5,87.51,336800000.0
2009-04-09 08:59:00,87.5,87.51,87.48,87.49,291400000.0
2009-04-09 09:00:00,87.5,87.5,87.46,87.46,334600000.0
2009-04-09 09:01:00,87.445,87.475,87.435,87.475,278600000.0
2009-04-09 09:02:00,87.475,87.5,87.455,87.465,230800000.0
2009-04-09 09:03:00,87.495,87.495,87.45,87.485,339200000.0
2009-04-09 09:04:00,87.485,87.525,87.47,87.52,305800000.0
2009-04-09 09:05:00,87.515,87.52,87.485,87.51,236400000.0
2009-04-09 09:06:00,87.505,87.515,87.49,87.51,165000000.0
2009-04-09 09:07:00,87.505,87.515,87.48,87.49,292400000.0
2009-04-09 09:08:00,87.505,87.51,87.46,87.465,276400000.0
2009-04-09 09:09:00,87.47,87.495,87.47,87.495,68200000.0
2009-04-09 09:10:00,87.495,87.55,87.495,87.53,296400000.0
2009-04-09 09:11:00,87.53,87.58,87.525,87.575,391000000.0
2009-04-09 09:12:00,87.575,87.63,87.56,87.625,351800000.0
2009-04-09 09:13:00,87.625,87.625,87.57,87.59,281600000.0
2009-04-09 09:14:00,87.58,87.635,87.57,87.61,238000000.0
2009-04-09 09:15:00,87.61,87.62,87.52,87.525,413000000.0
2009-04-09 09:16:00,87.525,87.53,87.505,87.515,421800000.0
2009-04-09 09:17:00,87.52,87.565,87.485,87.565,316600000.0
2009-04-09 09:18:00,87.56,87.56,87.48,87.48,282200000.0
2009-04-09 09:19:00,87.485,87.5,87.445,87.445,348600000.0
2009-04-09 09:20:00,87.44,87.49,87.415,87.48,355200000.0
2009-04-09 09:21:00,87.48,87.49,87.41,87.425,531800000.0
2009-04-09 09:22:00,87.445,87.49,87.44,87.485,316800000.0
2009-04-09 09:23:00,87.485,87.485,87.42,87.455,303800000.0
2009-04-09 09:24:00,87.455,87.485,87.455,87.485,198200000.0
2009-04-09 09:25:00,87.48,87.495,87.425,87.445,383400000.0
2009-04-09 09:26:00,87.44,87.475,87.425,87.465,423400000.0
2009-04-09 09:27:00,87.46,87.465,87.41,87.435,378800000.0
2009-04-09 09:28:00,87.435,87.435,87.4,87.4,403600000.0
2009-04-09 09:29:00,87.4,87.42,87.365,87.385,462800000.0
2009-04-09 09:30:00,87.38,87.39,87.34,87.35,463200000.0
2009-04-09 09:31:00,87.35,87.385,87.345,87.36,333200000.0
2009-04-09 09:32:00,87.355,87.38,87.34,87.345,380200000.0
2009-04-09 09:33:00,87.345,87.38,87.345,87.375,499399999.0
2009-04-09 09:34:00,87.375,87.39,87.33,87.34,452400000.0
2009-04-09 09:35:00,87.34,87.38,87.315,87.37,381400000.0
2009-04-09 09:36:00,87.37,87.43,87.37,87.43,339600000.0
2009-04-09 09:37:00,87.425,87.435,87.385,87.41,243400000.0
2009-04-09 09:38:00,87.41,87.455,87.405,87.44,307800000.0
2009-04-09 09:39:00,87.45,87.46,87.43,87.43,235600000.0
2009-04-09 09:40:00,87.43,87.435,87.41,87.41,165200000.0
2009-04-09 09:41:00,87.41,87.41,87.325,87.325,372400000.0
2009-04-09 09:42:00,87.33,87.375,87.3,87.335,517600000.0
2009-04-09 09:43:00,87.34,87.34,87.245,87.29,461200000.0
2009-04-09 09:44:00,87.285,87.315,87.285,87.31,318600000.0
2009-04-09 09:45:00,87.305,87.315,87.285,87.315,221000000.0
2009-04-09 09:46:00,87.325,87.41,87.305,87.4,493400000.0
2009-04-09 09:47:00,87.4,87.5,87.4,87.485,395600000.0
2009-04-09 09:48:00,87.49,87.49,87.43,87.435,357800000.0
2009-04-09 09:49:00,87.45,87.45,87.41,87.42,360800000.0
2009-04-09 09:50:00,87.42,87.425,87.4,87.405,181200000.0
2009-04-09 09:51:00,87.415,87.415,87.375,87.39,219600000.0
2009-04-09 09:52:00,87.395,87.405,87.37,87.405,246400000.0
2009-04-09 09:53:00,87.42,87.42,87.38,87.38,257400000.0
2009-04-09 09:54:00,87.385,87.405,87.38,87.4,169400000.0
2009-04-09 09:55:00,87.395,87.43,87.375,87.43,179600000.0
2009-04-09 09:56:00,87.43,87.43,87.405,87.425,199600000.0
2009-04-09 09:57:00,87.42,87.465,87.405,87.465,307800000.0
2009-04-09 09:58:00,87.465,87.47,87.455,87.47,215200000.0
2009-04-09 09:59:00,87.475,87.52,87.475,87.515,258800000.0
2009-04-09 10:00:00,87.515,87.555,87.5,87.505,303400000.0
2009-04-09 10:01:00,87.505,87.515,87.47,87.495,324800000.0
2009-04-09 10:02:00,87.5,87.51,87.485,87.495,246000000.0
2009-04-09 10:03:00,87.5,87.5,87.485,87.495,288400000.0
2009-04-09 10:04:00,87.495,87.54,87.495,87.53,260800000.0
2009-04-09 10:05:00,87.535,87.55,87.525,87.525,233000000.0
2009-04-09 10:06:00,87.53,87.585,87.525,87.53,297200000.0
2009-04-09 10:07:00,87.53,87.57,87.525,87.57,229200000.0
2009-04-09 10:08:00,87.56,87.565,87.54,87.55,325000000.0
2009-04-09 10:09:00,87.555,87.57,87.54,87.545,190800000.0
2009-04-09 10:10:00,87.55,87.55,87.485,87.505,334200000.0
2009-04-09 10:11:00,87.5,87.51,87.47,87.48,392200000.0
2009-04-09 10:12:00,87.475,87.475,87.375,87.39,324600000.0
2009-04-09 10:13:00,87.39,87.44,87.385,87.43,289000000.0
2009-04-09 10:14:00,87.43,87.45,87.41,87.425,355600000.0
2009-04-09 10:15:00,87.425,87.44,87.425,87.425,151200000.0
2009-04-09 10:16:00,87.415,87.455,87.415,87.425,392400000.0
2009-04-09 10:17:00,87.425,87.43,87.38,87.395,238600000.0
2009-04-09 10:18:00,87.395,87.395,87.33,87.34,351000000.0
2009-04-09 10:19:00,87.33,87.38,87.33,87.37,482400001.0
2009-04-09 10:20:00,87.365,87.365,87.33,87.34,371200000.0
2009-04-09 10:21:00,87.34,87.34,87.3,87.315,228400000.0
2009-04-09 10:22:00,87.315,87.35,87.29,87.305,214200000.0
2009-04-09 10:23:00,87.305,87.305,87.24,87.24,508600000.0
2009-04-09 10:24:00,87.24,87.24,87.16,87.195,473200000.0
2009-04-09 10:25:00,87.205,87.25,87.195,87.24,317800000.0
2009-04-09 10:26:00,87.235,87.255,87.21,87.24,216800000.0
2009-04-09 10:27:00,87.24,87.28,87.235,87.255,199600000.0
2009-04-09 10:28:00,87.255,87.275,87.195,87.2,476200000.0
2009-04-09 10:29:00,87.2,87.225,87.185,87.21,307400000.0
2009-04-09 10:30:00,87.215,87.225,87.19,87.19,361800000.0
2009-04-09 10:31:00,87.19,87.24,87.19,87.205,416000000.0
2009-04-09 10:32:00,87.2,87.24,87.2,87.24,311200001.0
2009-04-09 10:33:00,87.235,87.25,87.195,87.205,308200000.0
2009-04-09 10:34:00,87.2,87.23,87.185,87.2,194400000.0
2009-04-09 10:35:00,87.205,87.21,87.16,87.16,232200000.0
2009-04-09 10:36:00,87.16,87.17,87.14,87.155,402400000.0
2009-04-09 10:37:00,87.155,87.17,87.145,87.155,283000000.0
2009-04-09 10:38:00,87.15,87.205,87.145,87.205,341200000.0
2009-04-09 10:39:00,87.21,87.21,87.155,87.205,325600000.0
2009-04-09 10:40:00,87.2,87.25,87.2,87.25,366800000.0
2009-04-09 10:41:00,87.25,87.27,87.23,87.27,220400000.0
2009-04-09 10:42:00,87.265,87.32,87.25,87.32,269600000.0
2009-04-09 10:43:00,87.32,87.325,87.275,87.31,323600000.0
2009-04-09 10:44:00,87.305,87.315,87.21,87.23,378000000.0
2009-04-09 10:45:00,87.235,87.27,87.225,87.26,213000000.0
2009-04-09 10:46:00,87.26,87.26,87.225,87.245,223400000.0
2009-04-09 10:47:00,87.245,87.285,87.235,87.26,236600000.0
2009-04-09 10:48:00,87.26,87.29,87.255,87.255,256600000.0
2009-04-09 10:49:00,87.245,87.26,87.225,87.24,331200000.0
2009-04-09 10:50:00,87.245,87.285,87.24,87.28,254600000.0
2009-04-09 10:51:00,87.28,87.34,87.28,87.32,325800000.0
2009-04-09 10:52:00,87.32,87.33,87.265,87.315,483600000.0
2009-04-09 10:53:00,87.305,87.31,87.23,87.25,532600000.0
2009-04-09 10:54:00,87.255,87.3,87.24,87.28,259000000.0
2009-04-09 10:55:00,87.28,87.285,87.215,87.25,469800000.0
2009-04-09 10:56:00,87.25,87.25,87.225,87.235,170400000.0
2009-04-09 10:57:00,87.24,87.245,87.225,87.245,179000000.0
2009-04-09 10:58:00,87.245,87.25,87.235,87.25,84800000.0
2009-04-09 10:59:00,87.25,87.255,87.23,87.245,115600000.0
2009-04-09 11:00:00,87.24,87.255,87.235,87.24,115600000.0
2009-04-09 11:01:00,87.24,87.24,87.18,87.195,257200000.0
2009-04-09 11:02:00,87.195,87.2,87.075,87.155,707800000.0
2009-04-09 11:03:00,87.155,87.255,87.155,87.245,405200000.0
2009-04-09 11:04:00,87.24,87.265,87.21,87.255,425800000.0
2009-04-09 11:05:00,87.26,87.28,87.205,87.26,323600000.0
2009-04-09 11:06:00,87.255,87.31,87.235,87.305,349200000.0
2009-04-09 11:07:00,87.305,87.32,87.265,87.27,348600000.0
2009-04-09 11:08:00,87.275,87.275,87.245,87.265,456800000.0
2009-04-09 11:09:00,87.265,87.305,87.245,87.245,502000000.0
2009-04-09 11:10:00,87.245,87.275,87.245,87.275,396600000.0
2009-04-09 11:11:00,87.275,87.285,87.25,87.27,263400000.0
2009-04-09 11:12:00,87.265,87.29,87.26,87.285,248000000.0
2009-04-09 11:13:00,87.285,87.29,87.265,87.275,225800000.0
2009-04-09 11:14:00,87.275,87.305,87.275,87.285,416200000.0
2009-04-09 11:15:00,87.29,87.29,87.235,87.27,394000000.0
2009-04-09 11:16:00,87.27,87.33,87.25,87.255,320600000.0
2009-04-09 11:17:00,87.26,87.305,87.26,87.3,225600000.0
2009-04-09 11:18:00,87.3,87.33,87.285,87.29,378000000.0
2009-04-09 11:19:00,87.295,87.31,87.29,87.305,349800000.0
2009-04-09 11:20:00,87.305,87.35,87.305,87.33,368000000.0
2009-04-09 11:21:00,87.33,87.37,87.32,87.36,320800000.0
2009-04-09 11:22:00,87.36,87.36,87.325,87.325,264400000.0
2009-04-09 11:23:00,87.325,87.35,87.325,87.34,357200000.0
2009-04-09 11:24:00,87.34,87.41,87.335,87.41,369200000.0
2009-04-09 11:25:00,87.415,87.46,87.395,87.405,405400000.0
2009-04-09 11:26:00,87.405,87.435,87.4,87.4,401200000.0
2009-04-09 11:27:00,87.395,87.415,87.295,87.32,408800000.0
2009-04-09 11:28:00,87.32,87.335,87.235,87.245,521200000.0
2009-04-09 11:29:00,87.245,87.245,87.19,87.245,454800000.0
2009-04-09 11:30:00,87.25,87.26,87.22,87.24,404200000.0
2009-04-09 11:31:00,87.235,87.27,87.185,87.195,458599999.0
2009-04-09 11:32:00,87.195,87.235,87.185,87.21,304200000.0
2009-04-09 11:33:00,87.21,87.215,87.18,87.215,326800000.0
2009-04-09 11:34:00,87.215,87.235,87.175,87.185,200600000.0
2009-04-09 11:35:00,87.185,87.19,87.16,87.185,282000000.0
2009-04-09 11:36:00,87.2,87.26,87.2,87.225,375200001.0
2009-04-09 11:37:00,87.225,87.245,87.21,87.21,518800000.0
2009-04-09 11:38:00,87.195,87.25,87.19,87.205,485600000.0
2009-04-09 11:39:00,87.19,87.22,87.165,87.21,392200000.0
2009-04-09 11:40:00,87.21,87.22,87.165,87.205,398400000.0
2009-04-09 11:41:00,87.21,87.21,87.14,87.2,425200000.0
2009-04-09 11:42:00,87.2,87.255,87.185,87.245,366000000.0
2009-04-09 11:43:00,87.245,87.28,87.225,87.265,373600000.0
2009-04-09 11:44:00,87.27,87.32,87.26,87.3,497800000.0
2009-04-09 11:45:00,87.3,87.335,87.3,87.325,429400000.0
2009-04-09 11:46:00,87.33,87.33,87.305,87.325,374600000.0
2009-04-09 11:47:00,87.32,87.38,87.315,87.36,308000000.0
2009-04-09 11:48:00,87.36,87.415,87.36,87.4,277200000.0
2009-04-09 11:49:00,87.4,87.415,87.325,87.35,228400000.0
2009-04-09 11:50:00,87.345,87.36,87.315,87.355,220400000.0
2009-04-09 11:51:00,87.355,87.385,87.35,87.37,307600000.0
2009-04-09 11:52:00,87.37,87.375,87.335,87.345,171400000.0
2009-04-09 11:53:00,87.345,87.35,87.33,87.345,208200000.0
2009-04-09 11:54:00,87.355,87.375,87.335,87.34,161000000.0
2009-04-09 11:55:00,87.335,87.335,87.29,87.305,315800000.0
2009-04-09 11:56:00,87.305,87.315,87.285,87.295,198600000.0
2009-04-09 11:57:00,87.295,87.345,87.29,87.345,160600000.0
2009-04-09 11:58:00,87.345,87.38,87.345,87.355,183800000.0
2009-04-09 11:59:00,87.35,87.355,87.3,87.345,213400000.0
2009-04-09 12:00:00,87.345,87.345,87.315,87.33,186400000.0
2009-04-09 12:01:00,87.33,87.33,87.315,87.32,283200000.0
2009-04-09 12:02:00,87.32,87.37,87.32,87.355,261200000.0
2009-04-09 12:03:00,87.355,87.36,87.335,87.34,139200000.0
2009-04-09 12:04:00,87.34,87.36,87.325,87.36,137800000.0
2009-04-09 12:05:00,87.36,87.375,87.33,87.33,222600000.0
2009-04-09 12:06:00,87.33,87.33,87.275,87.32,279600000.0
2009-04-09 12:07:00,87.32,87.345,87.315,87.335,195400000.0
2009-04-09 12:08:00,87.335,87.335,87.32,87.325,68200000.0
2009-04-09 12:09:00,87.315,87.325,87.31,87.315,68600000.0
2009-04-09 12:10:00,87.31,87.33,87.305,87.31,174200000.0
2009-04-09 12:11:00,87.305,87.325,87.305,87.325,107800000.0
2009-04-09 12:12:00,87.33,87.35,87.3,87.335,243200000.0
2009-04-09 12:13:00,87.325,87.325,87.29,87.32,186200000.0
2009-04-09 12:14:00,87.325,87.33,87.27,87.28,194600000.0
2009-04-09 12:15:00,87.27,87.295,87.25,87.25,309800000.0
2009-04-09 12:16:00,87.25,87.27,87.245,87.265,169000000.0
2009-04-09 12:17:00,87.265,87.265,87.185,87.215,282800000.0
2009-04-09 12:18:00,87.22,87.255,87.215,87.245,225600000.0
2009-04-09 12:19:00,87.25,87.27,87.215,87.225,248400000.0
2009-04-09 12:20:00,87.225,87.265,87.225,87.245,186000000.0
2009-04-09 12:21:00,87.245,87.25,87.225,87.245,163800000.0
2009-04-09 12:22:00,87.245,87.265,87.24,87.25,184800000.0
2009-04-09 12:23:00,87.26,87.28,87.245,87.265,338400000.0
2009-04-09 12:24:00,87.265,87.275,87.265,87.275,65200000.0
2009-04-09 12:25:00,87.275,87.29,87.27,87.28,177800000.0
2009-04-09 12:26:00,87.285,87.295,87.27,87.28,158400000.0
2009-04-09 12:27:00,87.28,87.28,87.25,87.28,191400000.0
2009-04-09 12:28:00,87.275,87.29,87.27,87.285,103000000.0
2009-04-09 12:29:00,87.285,87.315,87.28,87.31,133400000.0
2009-04-09 12:30:00,87.31,87.31,87.28,87.31,182400000.0
2009-04-09 12:31:00,87.31,87.32,87.295,87.305,177200000.0
2009-04-09 12:32:00,87.305,87.35,87.295,87.35,163600000.0
2009-04-09 12:33:00,87.35,87.35,87.31,87.335,87100000.0
2009-04-09 12:34:00,87.335,87.35,87.325,87.335,133000000.0
2009-04-09 12:35:00,87.345,87.345,87.34,87.34,123200000.0
2009-04-09 12:36:00,87.34,87.34,87.285,87.29,242600000.0
2009-04-09 12:37:00,87.29,87.31,87.29,87.295,131800000.0
2009-04-09 12:38:00,87.295,87.295,87.29,87.29,135800000.0
2009-04-09 12:39:00,87.295,87.305,87.275,87.285,263400000.0
2009-04-09 12:40:00,87.285,87.3,87.275,87.295,94200000.0
2009-04-09 12:41:00,87.295,87.305,87.285,87.285,110800000.0
2009-04-09 12:42:00,87.28,87.29,87.265,87.28,162600000.0
2009-04-09 12:43:00,87.28,87.3,87.28,87.285,153800000.0
2009-04-09 12:44:00,87.285,87.305,87.27,87.27,235200000.0
2009-04-09 12:45:00,87.275,87.275,87.21,87.235,448800000.0
2009-04-09 12:46:00,87.235,87.235,87.215,87.215,139200000.0
2009-04-09 12:47:00,87.22,87.225,87.21,87.22,143600000.0
2009-04-09 12:48:00,87.22,87.225,87.215,87.215,119400000.0
2009-04-09 12:49:00,87.21,87.215,87.15,87.175,350200000.0
2009-04-09 12:50:00,87.175,87.205,87.15,87.17,288200000.0
2009-04-09 12:51:00,87.17,87.19,87.17,87.19,118800000.0
2009-04-09 12:52:00,87.195,87.2,87.175,87.185,176400000.0
2009-04-09 12:53:00,87.185,87.27,87.185,87.27,195000000.0
2009-04-09 12:54:00,87.27,87.295,87.26,87.27,189600000.0
2009-04-09 12:55:00,87.27,87.285,87.255,87.26,265200000.0
2009-04-09 12:56:00,87.26,87.285,87.25,87.28,235400000.0
2009-04-09 12:57:00,87.285,87.285,87.235,87.235,178000000.0
2009-04-09 12:58:00,87.235,87.255,87.235,87.25,260800000.0
2009-04-09 12:59:00,87.265,87.27,87.23,87.23,210800000.0
2009-04-09 13:00:00,87.23,87.245,87.2,87.2,299400000.0
2009-04-09 13:01:00,87.2,87.21,87.155,87.155,346800000.0
2009-04-09 13:02:00,87.15,87.155,87.14,87.145,308800000.0
2009-04-09 13:03:00,87.145,87.185,87.13,87.18,367800000.0
2009-04-09 13:04:00,87.18,87.185,87.175,87.18,60400000.0
2009-04-09 13:05:00,87.18,87.19,87.165,87.165,120200000.0
2009-04-09 13:06:00,87.165,87.18,87.16,87.17,194600000.0
2009-04-09 13:07:00,87.165,87.165,87.14,87.145,130800000.0
2009-04-09 13:08:00,87.14,87.17,87.125,87.155,113200000.0
2009-04-09 13:09:00,87.16,87.18,87.155,87.16,131400000.0
2009-04-09 13:10:00,87.155,87.17,87.145,87.16,224600000.0
2009-04-09 13:11:00,87.155,87.155,87.14,87.14,26800000.0
2009-04-09 13:12:00,87.14,87.15,87.12,87.125,232400000.0
2009-04-09 13:13:00,87.12,87.145,87.115,87.14,348000000.0
2009-04-09 13:14:00,87.125,87.145,87.125,87.14,117400000.0
2009-04-09 13:15:00,87.135,87.135,87.085,87.125,245600000.0
2009-04-09 13:16:00,87.125,87.13,87.1,87.115,385000000.0
2009-04-09 13:17:00,87.115,87.145,87.11,87.125,383200000.0
2009-04-09 13:18:00,87.125,87.13,87.095,87.105,226600000.0
2009-04-09 13:19:00,87.105,87.13,87.105,87.11,282200000.0
2009-04-09 13:20:00,87.11,87.11,87.08,87.09,183600000.0
2009-04-09 13:21:00,87.09,87.095,87.08,87.08,165800000.0
2009-04-09 13:22:00,87.085,87.095,87.03,87.05,398000000.0
2009-04-09 13:23:00,87.05,87.06,87.04,87.05,257800000.0
2009-04-09 13:24:00,87.05,87.05,87.035,87.035,115400000.0
2009-04-09 13:25:00,87.035,87.05,87.035,87.05,238800000.0
2009-04-09 13:26:00,87.05,87.05,87.035,87.045,150000000.0
2009-04-09 13:27:00,87.05,87.08,87.05,87.065,359800000.0
2009-04-09 13:28:00,87.07,87.095,87.05,87.05,240400000.0
2009-04-09 13:29:00,87.05,87.05,86.92,86.975,386600000.0
2009-04-09 13:30:00,86.975,86.99,86.9,86.985,378900000.0
2009-04-09 13:31:00,86.985,87.02,86.97,86.985,231800000.0
2009-04-09 13:32:00,86.985,87.01,86.985,87.005,292400000.0
2009-04-09 13:33:00,87.01,87.015,86.955,86.96,280000000.0
2009-04-09 13:34:00,86.965,86.97,86.92,86.935,192400000.0
2009-04-09 13:35:00,86.925,87.005,86.925,87.005,267400000.0
2009-04-09 13:36:00,87.01,87.035,86.98,86.985,338600000.0
2009-04-09 13:37:00,86.985,87.01,86.955,86.995,353600000.0
2009-04-09 13:38:00,86.995,87.015,86.99,87.005,173400000.0
2009-04-09 13:39:00,87.005,87.01,86.98,87.0,156800000.0
2009-04-09 13:40:00,87.005,87.01,86.995,87.01,119800000.0
2009-04-09 13:41:00,87.01,87.035,86.985,87.015,222400000.0
2009-04-09 13:42:00,87.015,87.015,86.98,86.995,241800000.0
2009-04-09 13:43:00,87.0,87.04,86.985,87.035,382200000.0
2009-04-09 13:44:00,87.035,87.04,86.99,87.015,257800000.0
2009-04-09 13:45:00,87.025,87.035,86.98,87.015,298600000.0
2009-04-09 13:46:00,87.015,87.035,87.005,87.01,236600000.0
2009-04-09 13:47:00,87.01,87.05,87.01,87.05,199400000.0
2009-04-09 13:48:00,87.05,87.06,87.02,87.03,212200000.0
2009-04-09 13:49:00,87.04,87.06,87.03,87.035,238600000.0
2009-04-09 13:50:00,87.03,87.04,87.03,87.035,103800000.0
2009-04-09 13:51:00,87.03,87.035,87.01,87.015,181800000.0
2009-04-09 13:52:00,87.015,87.03,86.99,86.99,183800000.0
2009-04-09 13:53:00,86.985,86.995,86.98,86.99,110200000.0
2009-04-09 13:54:00,86.99,86.995,86.98,86.99,163400000.0
2009-04-09 13:55:00,86.99,87.01,86.975,87.0,120600000.0
2009-04-09 13:56:00,87.005,87.005,86.99,86.99,80200000.0
2009-04-09 13:57:00,86.995,86.995,86.955,86.965,170000000.0
2009-04-09 13:58:00,86.96,86.99,86.955,86.98,176200000.0
2009-04-09 13:59:00,86.98,87.01,86.98,86.995,155800000.0
2009-04-09 14:00:00,86.995,87.065,86.995,87.065,386600000.0
2009-04-09 14:01:00,87.065,87.19,87.035,87.19,466000000.0
2009-04-09 14:02:00,87.19,87.255,87.175,87.255,435900000.0
2009-04-09 14:03:00,87.25,87.255,87.165,87.19,455800000.0
2009-04-09 14:04:00,87.195,87.325,87.195,87.31,502600000.0
2009-04-09 14:05:00,87.31,87.325,87.22,87.24,504700000.0
2009-04-09 14:06:00,87.235,87.295,87.23,87.295,485400000.0
2009-04-09 14:07:00,87.29,87.29,87.185,87.235,432200000.0
2009-04-09 14:08:00,87.235,87.24,87.165,87.23,326400000.0
2009-04-09 14:09:00,87.23,87.23,87.175,87.18,390400000.0
2009-04-09 14:10:00,87.185,87.225,87.17,87.19,406600000.0
2009-04-09 14:11:00,87.195,87.23,87.19,87.205,252000000.0
2009-04-09 14:12:00,87.21,87.225,87.18,87.19,268600000.0
2009-04-09 14:13:00,87.19,87.205,87.17,87.205,300000000.0
2009-04-09 14:14:00,87.205,87.21,87.135,87.185,360800000.0
2009-04-09 14:15:00,87.19,87.245,87.165,87.21,470800000.0
2009-04-09 14:16:00,87.21,87.24,87.185,87.195,344400000.0
2009-04-09 14:17:00,87.195,87.2,87.16,87.175,361800000.0
2009-04-09 14:18:00,87.17,87.205,87.17,87.2,319600000.0
2009-04-09 14:19:00,87.2,87.235,87.195,87.225,257200000.0
2009-04-09 14:20:00,87.225,87.29,87.22,87.28,317000000.0
2009-04-09 14:21:00,87.28,87.325,87.265,87.325,393000000.0
2009-04-09 14:22:00,87.33,87.39,87.33,87.36,438800000.0
2009-04-09 14:23:00,87.36,87.36,87.295,87.305,466600000.0
2009-04-09 14:24:00,87.3,87.345,87.295,87.315,471800000.0
2009-04-09 14:25:00,87.315,87.325,87.275,87.325,341000000.0
2009-04-09 14:26:00,87.335,87.34,87.3,87.325,375600000.0
2009-04-09 14:27:00,87.34,87.385,87.33,87.33,351400000.0
2009-04-09 14:28:00,87.33,87.39,87.33,87.385,396000000.0
2009-04-09 14:29:00,87.39,87.39,87.29,87.3,256200000.0
2009-04-09 14:30:00,87.295,87.44,87.295,87.38,353200000.0
2009-04-09 14:31:00,87.38,87.44,87.375,87.38,379200000.0
2009-04-09 14:32:00,87.375,87.385,87.34,87.355,222000000.0
2009-04-09 14:33:00,87.355,87.395,87.33,87.335,534400000.0
2009-04-09 14:34:00,87.335,87.37,87.31,87.37,494000000.0
2009-04-09 14:35:00,87.37,87.42,87.35,87.385,478000000.0
2009-04-09 14:36:00,87.385,87.43,87.375,87.41,332000000.0
2009-04-09 14:37:00,87.405,87.415,87.38,87.38,355600000.0
2009-04-09 14:38:00,87.37,87.395,87.35,87.375,274200000.0
2009-04-09 14:39:00,87.37,87.415,87.36,87.41,327000000.0
2009-04-09 14:40:00,87.41,87.435,87.34,87.355,344200000.0
2009-04-09 14:41:00,87.35,87.375,87.325,87.335,326800000.0
2009-04-09 14:42:00,87.345,87.39,87.345,87.38,231600000.0
2009-04-09 14:43:00,87.375,87.425,87.375,87.405,220400000.0
2009-04-09 14:44:00,87.405,87.415,87.385,87.4,204200000.0
2009-04-09 14:45:00,87.4,87.43,87.34,87.385,323600000.0
2009-04-09 14:46:00,87.385,87.425,87.385,87.39,386600000.0
2009-04-09 14:47:00,87.39,87.43,87.38,87.385,324100000.0
2009-04-09 14:48:00,87.385,87.42,87.36,87.365,428800000.0
2009-04-09 14:49:00,87.36,87.425,87.355,87.415,498600000.0
2009-04-09 14:50:00,87.41,87.425,87.4,87.42,396600000.0
2009-04-09 14:51:00,87.425,87.465,87.405,87.45,417000000.0
2009-04-09 14:52:00,87.465,87.49,87.425,87.435,331400000.0
2009-04-09 14:53:00,87.435,87.475,87.4,87.41,218600000.0
2009-04-09 14:54:00,87.41,87.44,87.39,87.415,265400000.0
2009-04-09 14:55:00,87.415,87.45,87.405,87.43,241400000.0
2009-04-09 14:56:00,87.425,87.425,87.385,87.415,254400000.0
2009-04-09 14:57:00,87.415,87.45,87.415,87.435,364000000.0
2009-04-09 14:58:00,87.43,87.43,87.34,87.345,404600000.0
2009-04-09 14:59:00,87.345,87.365,87.32,87.32,266800000.0
2009-04-09 15:00:00,87.315,87.345,87.31,87.315,354000000.0
2009-04-09 15:01:00,87.315,87.315,87.25,87.27,419200000.0
2009-04-09 15:02:00,87.27,87.285,87.245,87.285,372200000.0
2009-04-09 15:03:00,87.285,87.32,87.28,87.295,214600000.0
2009-04-09 15:04:00,87.3,87.345,87.3,87.305,274400000.0
2009-04-09 15:05:00,87.305,87.305,87.235,87.285,393600000.0
2009-04-09 15:06:00,87.285,87.285,87.205,87.215,289800000.0
2009-04-09 15:07:00,87.215,87.285,87.215,87.285,377800000.0
2009-04-09 15:08:00,87.29,87.355,87.26,87.35,462600000.0
2009-04-09 15:09:00,87.355,87.355,87.3,87.305,385200000.0
2009-04-09 15:10:00,87.305,87.31,87.25,87.275,317800000.0
2009-04-09 15:11:00,87.28,87.295,87.245,87.25,299600000.0
2009-04-09 15:12:00,87.25,87.25,87.175,87.185,314000000.0
2009-04-09 15:13:00,87.185,87.275,87.18,87.22,434000000.0
2009-04-09 15:14:00,87.22,87.275,87.21,87.27,331200000.0
2009-04-09 15:15:00,87.265,87.305,87.26,87.305,150000000.0
2009-04-09 15:16:00,87.31,87.32,87.275,87.31,189000000.0
2009-04-09 15:17:00,87.31,87.32,87.28,87.28,231600000.0
2009-04-09 15:18:00,87.28,87.3,87.25,87.265,275400000.0
2009-04-09 15:19:00,87.275,87.285,87.225,87.245,418600000.0
2009-04-09 15:20:00,87.245,87.245,87.215,87.23,367000000.0
2009-04-09 15:21:00,87.235,87.25,87.22,87.24,119800000.0
2009-04-09 15:22:00,87.24,87.24,87.175,87.175,344800000.0
2009-04-09 15:23:00,87.175,87.205,87.165,87.195,292000000.0
2009-04-09 15:24:00,87.195,87.2,87.17,87.18,389400000.0
2009-04-09 15:25:00,87.18,87.24,87.18,87.225,204000000.0
2009-04-09 15:26:00,87.22,87.24,87.205,87.24,293000000.0
2009-04-09 15:27:00,87.24,87.27,87.23,87.245,293600000.0
2009-04-09 15:28:00,87.25,87.295,87.245,87.285,184800000.0
2009-04-09 15:29:00,87.285,87.3,87.26,87.285,308600000.0
2009-04-09 15:30:00,87.285,87.305,87.255,87.255,267000000.0
2009-04-09 15:31:00,87.26,87.27,87.225,87.265,247200000.0
2009-04-09 15:32:00,87.255,87.285,87.245,87.285,202200000.0
2009-04-09 15:33:00,87.28,87.31,87.26,87.275,335800000.0
2009-04-09 15:34:00,87.275,87.29,87.25,87.265,327200000.0
2009-04-09 15:35:00,87.27,87.285,87.265,87.285,376400000.0
2009-04-09 15:36:00,87.29,87.31,87.255,87.275,412200000.0
2009-04-09 15:37:00,87.26,87.33,87.26,87.31,322000000.0
2009-04-09 15:38:00,87.315,87.325,87.3,87.305,160600000.0
2009-04-09 15:39:00,87.305,87.325,87.28,87.3,414800000.0
2009-04-09 15:40:00,87.32,87.32,87.275,87.29,286200000.0
2009-04-09 15:41:00,87.29,87.32,87.28,87.32,165800000.0
2009-04-09 15:42:00,87.32,87.32,87.26,87.275,329600000.0
2009-04-09 15:43:00,87.275,87.28,87.26,87.27,120800000.0
2009-04-09 15:44:00,87.27,87.27,87.245,87.27,366800000.0
2009-04-09 15:45:00,87.27,87.275,87.255,87.26,215000000.0
2009-04-09 15:46:00,87.26,87.26,87.23,87.25,163200000.0
2009-04-09 15:47:00,87.25,87.265,87.23,87.23,145000000.0
2009-04-09 15:48:00,87.235,87.245,87.215,87.235,240400000.0
2009-04-09 15:49:00,87.245,87.245,87.225,87.245,200200000.0
2009-04-09 15:50:00,87.245,87.285,87.245,87.27,286800000.0
2009-04-09 15:51:00,87.27,87.345,87.27,87.33,441000000.0
2009-04-09 15:52:00,87.34,87.345,87.29,87.29,235800000.0
2009-04-09 15:53:00,87.295,87.305,87.275,87.295,213400000.0
2009-04-09 15:54:00,87.29,87.31,87.28,87.305,237000000.0
2009-04-09 15:55:00,87.305,87.31,87.27,87.29,239000000.0
2009-04-09 15:56:00,87.29,87.305,87.26,87.295,235800000.0
2009-04-09 15:57:00,87.29,87.315,87.28,87.305,366400000.0
2009-04-09 15:58:00,87.3,87.34,87.3,87.305,405400000.0
2009-04-09 15:59:00,87.31,87.345,87.3,87.305,376000000.0
2009-04-09 16:00:00,87.295,87.355,87.295,87.35,344600000.0
2009-04-09 16:01:00,87.36,87.395,87.345,87.38,286000000.0
2009-04-09 16:02:00,87.37,87.395,87.37,87.375,211400000.0
2009-04-09 16:03:00,87.375,87.43,87.365,87.395,294000000.0
2009-04-09 16:04:00,87.395,87.425,87.39,87.39,267000000.0
2009-04-09 16:05:00,87.4,87.405,87.36,87.375,370200000.0
2009-04-09 16:06:00,87.375,87.385,87.365,87.37,308400000.0
2009-04-09 16:07:00,87.365,87.365,87.295,87.315,475000000.0
2009-04-09 16:08:00,87.315,87.315,87.245,87.27,474400000.0
2009-04-09 16:09:00,87.275,87.305,87.275,87.3,301000000.0
2009-04-09 16:10:00,87.3,87.325,87.28,87.32,302400000.0
2009-04-09 16:11:00,87.32,87.335,87.305,87.305,312200000.0
2009-04-09 16:12:00,87.305,87.335,87.29,87.335,93800000.0
2009-04-09 16:13:00,87.34,87.345,87.24,87.265,307200000.0
2009-04-09 16:14:00,87.265,87.285,87.235,87.275,425400000.0
2009-04-09 16:15:00,87.28,87.3,87.27,87.295,240400000.0
2009-04-09 16:16:00,87.295,87.33,87.29,87.33,238000000.0
2009-04-09 16:17:00,87.33,87.335,87.295,87.335,230800000.0
2009-04-09 16:18:00,87.33,87.345,87.32,87.335,259600000.0
2009-04-09 16:19:00,87.335,87.365,87.32,87.33,320000000.0
2009-04-09 16:20:00,87.33,87.36,87.33,87.355,162800000.0
2009-04-09 16:21:00,87.35,87.405,87.345,87.39,303000000.0
2009-04-09 16:22:00,87.39,87.395,87.36,87.385,420800000.0
2009-04-09 16:23:00,87.385,87.39,87.36,87.385,513200000.0
2009-04-09 16:24:00,87.38,87.39,87.365,87.365,248800000.0
2009-04-09 16:25:00,87.365,87.41,87.365,87.395,285000000.0
2009-04-09 16:26:00,87.395,87.42,87.385,87.4,441000000.0
2009-04-09 16:27:00,87.4,87.425,87.4,87.41,228800000.0
2009-04-09 16:28:00,87.405,87.405,87.37,87.38,264200000.0
2009-04-09 16:29:00,87.375,87.4,87.365,87.38,308400000.0
2009-04-09 16:30:00,87.385,87.395,87.34,87.35,222000000.0
2009-04-09 16:31:00,87.35,87.365,87.305,87.31,270800000.0
2009-04-09 16:32:00,87.31,87.32,87.27,87.275,215000000.0
2009-04-09 16:33:00,87.275,87.29,87.26,87.26,310800000.0
2009-04-09 16:34:00,87.26,87.265,87.24,87.26,366400000.0
2009-04-09 16:35:00,87.26,87.29,87.255,87.285,179400000.0
2009-04-09 16:36:00,87.285,87.315,87.285,87.285,140000000.0
2009-04-09 16:37:00,87.28,87.305,87.275,87.3,279000000.0
2009-04-09 16:38:00,87.28,87.345,87.28,87.31,315000000.0
2009-04-09 16:39:00,87.31,87.31,87.25,87.265,370800000.0
2009-04-09 16:40:00,87.265,87.27,87.215,87.215,403800000.0
2009-04-09 16:41:00,87.22,87.225,87.15,87.205,403600000.0
2009-04-09 16:42:00,87.215,87.22,87.185,87.185,204600000.0
2009-04-09 16:43:00,87.19,87.21,87.165,87.17,347000000.0
2009-04-09 16:44:00,87.17,87.185,87.11,87.115,453000000.0
2009-04-09 16:45:00,87.115,87.115,87.055,87.065,533600000.0
2009-04-09 16:46:00,87.07,87.09,86.98,86.98,375400000.0
2009-04-09 16:47:00,86.98,87.03,86.98,87.03,397800000.0
2009-04-09 16:48:00,87.025,87.06,87.015,87.045,357600000.0
2009-04-09 16:49:00,87.045,87.06,87.04,87.04,168200000.0
2009-04-09 16:50:00,87.045,87.055,87.025,87.025,322400000.0
2009-04-09 16:51:00,87.025,87.055,87.01,87.05,611000000.0
2009-04-09 16:52:00,87.05,87.08,87.02,87.075,212600000.0
2009-04-09 16:53:00,87.075,87.105,87.06,87.07,450200000.0
2009-04-09 16:54:00,87.08,87.08,87.045,87.065,311600000.0
2009-04-09 16:55:00,87.065,87.105,87.055,87.1,293000000.0
2009-04-09 16:56:00,87.09,87.115,87.065,87.1,372400000.0
2009-04-09 16:57:00,87.1,87.1,87.05,87.085,458000000.0
2009-04-09 16:58:00,87.075,87.105,87.05,87.065,450000000.0
2009-04-09 16:59:00,87.065,87.085,87.045,87.075,333400000.0
2009-04-09 17:00:00,87.065,87.07,87.03,87.03,422000000.0
2009-04-09 17:01:00,87.03,87.08,87.03,87.07,417600000.0
2009-04-09 17:02:00,87.07,87.115,87.07,87.115,263400000.0
2009-04-09 17:03:00,87.105,87.115,87.08,87.08,397800000.0
2009-04-09 17:04:00,87.08,87.12,87.08,87.12,275800000.0
2009-04-09 17:05:00,87.12,87.12,87.09,87.09,266400000.0
2009-04-09 17:06:00,87.09,87.09,87.045,87.055,256000000.0
2009-04-09 17:07:00,87.06,87.075,87.04,87.04,532400000.0
2009-04-09 17:08:00,87.045,87.055,86.98,86.98,371400000.0
2009-04-09 17:09:00,86.98,86.985,86.885,86.91,458600001.0
2009-04-09 17:10:00,86.91,86.945,86.895,86.91,463600000.0
2009-04-09 17:11:00,86.91,86.915,86.865,86.9,479400000.0
2009-04-09 17:12:00,86.9,86.9,86.865,86.88,406000000.0
2009-04-09 17:13:00,86.88,86.885,86.83,86.84,433600000.0
2009-04-09 17:14:00,86.845,86.87,86.825,86.835,464200000.0
2009-04-09 17:15:00,86.835,86.875,86.835,86.845,368800000.0
2009-04-09 17:16:00,86.845,86.885,86.845,86.87,290800000.0
2009-04-09 17:17:00,86.875,86.895,86.86,86.88,313200000.0
2009-04-09 17:18:00,86.87,86.88,86.835,86.84,269800000.0
2009-04-09 17:19:00,86.84,86.85,86.805,86.82,346000000.0
2009-04-09 17:20:00,86.82,86.825,86.725,86.73,477000000.0
2009-04-09 17:21:00,86.74,86.765,86.725,86.725,392600000.0
2009-04-09 17:22:00,86.725,86.735,86.685,86.685,322200000.0
2009-04-09 17:23:00,86.69,86.72,86.6,86.635,492200000.0
2009-04-09 17:24:00,86.635,86.7,86.635,86.7,316800000.0
2009-04-09 17:25:00,86.695,86.735,86.675,86.685,320800000.0
2009-04-09 17:26:00,86.69,86.7,86.65,86.65,380200000.0
2009-04-09 17:27:00,86.65,86.665,86.58,86.585,383400000.0
2009-04-09 17:28:00,86.595,86.625,86.58,86.625,377000000.0
2009-04-09 17:29:00,86.625,86.625,86.595,86.615,299600000.0
2009-04-09 17:30:00,86.62,86.675,86.61,86.665,446400000.0
2009-04-09 17:31:00,86.665,86.71,86.645,86.705,377200000.0
2009-04-09 17:32:00,86.71,86.74,86.69,86.705,437800000.0
2009-04-09 17:33:00,86.705,86.725,86.7,86.705,249000000.0
2009-04-09 17:34:00,86.705,86.735,86.695,86.725,221600000.0
2009-04-09 17:35:00,86.72,86.75,86.695,86.745,453200000.0
2009-04-09 17:36:00,86.75,86.765,86.745,86.76,339200000.0
2009-04-09 17:37:00,86.755,86.76,86.725,86.73,310600000.0
2009-04-09 17:38:00,86.73,86.75,86.72,86.72,280400000.0
2009-04-09 17:39:00,86.725,86.77,86.72,86.77,408400000.0
2009-04-09 17:40:00,86.77,86.8,86.72,86.72,424500000.0
2009-04-09 17:41:00,86.72,86.72,86.67,86.71,373600000.0
2009-04-09 17:42:00,86.71,86.74,86.675,86.7,463800000.0
2009-04-09 17:43:00,86.695,86.715,86.67,86.67,441000000.0
2009-04-09 17:44:00,86.675,86.68,86.62,86.645,497400000.0
2009-04-09 17:45:00,86.645,86.65,86.6,86.615,405200000.0
2009-04-09 17:46:00,86.61,86.67,86.61,86.63,366200000.0
2009-04-09 17:47:00,86.63,86.645,86.6,86.645,396200000.0
2009-04-09 17:48:00,86.645,86.735,86.63,86.73,434200000.0
2009-04-09 17:49:00,86.72,86.76,86.72,86.745,267200000.0
2009-04-09 17:50:00,86.74,86.77,86.7,86.725,336000000.0
2009-04-09 17:51:00,86.725,86.76,86.705,86.725,462600000.0
2009-04-09 17:52:00,86.725,86.775,86.72,86.76,392800000.0
2009-04-09 17:53:00,86.76,86.77,86.725,86.725,161800000.0
2009-04-09 17:54:00,86.725,86.745,86.68,86.73,359200000.0
2009-04-09 17:55:00,86.735,86.74,86.68,86.69,431600000.0
2009-04-09 17:56:00,86.69,86.76,86.69,86.72,306400000.0
2009-04-09 17:57:00,86.72,86.735,86.715,86.72,213000000.0
2009-04-09 17:58:00,86.715,86.72,86.675,86.675,430800000.0
2009-04-09 17:59:00,86.675,86.695,86.64,86.695,331800000.0
2009-04-09 18:00:00,86.685,86.695,86.68,86.69,256000000.0
2009-04-09 18:01:00,86.695,86.705,86.685,86.705,103600000.0
2009-04-09 18:02:00,86.69,86.715,86.69,86.71,320400000.0
2009-04-09 18:03:00,86.71,86.715,86.7,86.715,133400000.0
2009-04-09 18:04:00,86.715,86.735,86.715,86.725,263200000.0
2009-04-09 18:05:00,86.725,86.73,86.71,86.71,174600000.0
2009-04-09 18:06:00,86.71,86.73,86.71,86.73,273400000.0
2009-04-09 18:07:00,86.725,86.74,86.725,86.73,172800000.0
2009-04-09 18:08:00,86.73,86.74,86.675,86.675,230800000.0
2009-04-09 18:09:00,86.68,86.72,86.68,86.71,253200000.0
2009-04-09 18:10:00,86.71,86.725,86.705,86.715,195800000.0
2009-04-09 18:11:00,86.715,86.715,86.665,86.675,131400000.0
2009-04-09 18:12:00,86.68,86.68,86.655,86.655,89600000.0
2009-04-09 18:13:00,86.655,86.675,86.645,86.645,201400000.0
2009-04-09 18:14:00,86.645,86.645,86.56,86.57,284600000.0
2009-04-09 18:15:00,86.58,86.615,86.555,86.595,360400000.0
2009-04-09 18:16:00,86.585,86.615,86.58,86.61,342800000.0
2009-04-09 18:17:00,86.61,86.655,86.61,86.645,290200000.0
2009-04-09 18:18:00,86.645,86.69,86.645,86.68,187200000.0
2009-04-09 18:19:00,86.68,86.69,86.665,86.665,372000000.0
2009-04-09 18:20:00,86.665,86.69,86.66,86.69,175800000.0
2009-04-09 18:21:00,86.69,86.705,86.675,86.7,243600000.0
2009-04-09 18:22:00,86.7,86.74,86.7,86.74,240600000.0
2009-04-09 18:23:00,86.745,86.77,86.735,86.765,288000000.0
2009-04-09 18:24:00,86.77,86.77,86.73,86.73,132600000.0
2009-04-09 18:25:00,86.73,86.745,86.715,86.745,398600000.0
2009-04-09 18:26:00,86.74,86.75,86.735,86.745,148600000.0
2009-04-09 18:27:00,86.75,86.78,86.75,86.78,190000000.0
2009-04-09 18:28:00,86.775,86.79,86.75,86.75,272600000.0
2009-04-09 18:29:00,86.75,86.785,86.75,86.785,312800000.0
2009-04-09 18:30:00,86.785,86.785,86.73,86.74,238200000.0
2009-04-09 18:31:00,86.735,86.745,86.73,86.73,213200000.0
2009-04-09 18:32:00,86.72,86.745,86.715,86.735,170200000.0
2009-04-09 18:33:00,86.735,86.745,86.71,86.725,182600000.0
2009-04-09 18:34:00,86.73,86.745,86.71,86.735,347000000.0
2009-04-09 18:35:00,86.735,86.755,86.68,86.695,258100000.0
2009-04-09 18:36:00,86.7,86.705,86.675,86.675,117400000.0
2009-04-09 18:37:00,86.675,86.675,86.63,86.63,304200000.0
2009-04-09 18:38:00,86.625,86.715,86.625,86.7,178800000.0
2009-04-09 18:39:00,86.7,86.705,86.685,86.7,236400000.0
2009-04-09 18:40:00,86.705,86.71,86.675,86.695,309600000.0
2009-04-09 18:41:00,86.695,86.695,86.68,86.68,203800000.0
2009-04-09 18:42:00,86.68,86.685,86.675,86.68,138800000.0
2009-04-09 18:43:00,86.68,86.69,86.68,86.685,121400000.0
2009-04-09 18:44:00,86.69,86.69,86.685,86.685,29800000.0
2009-04-09 18:45:00,86.685,86.705,86.685,86.7,125000000.0
2009-04-09 18:46:00,86.705,86.715,86.675,86.68,214000000.0
2009-04-09 18:47:00,86.68,86.68,86.675,86.68,214800000.0
2009-04-09 18:48:00,86.685,86.735,86.68,86.73,285000000.0
2009-04-09 18:49:00,86.725,86.755,86.725,86.735,209400000.0
2009-04-09 18:50:00,86.735,86.735,86.73,86.735,138200000.0
2009-04-09 18:51:00,86.735,86.77,86.735,86.765,216000000.0
2009-04-09 18:52:00,86.765,86.765,86.75,86.75,78800000.0
2009-04-09 18:53:00,86.75,86.75,86.75,86.75,63600000.0
2009-04-09 18:54:00,86.75,86.75,86.75,86.75,53200000.0
2009-04-09 18:55:00,86.75,86.75,86.71,86.71,136000000.0
2009-04-09 18:56:00,86.715,86.715,86.685,86.705,205400000.0
2009-04-09 18:57:00,86.715,86.73,86.705,86.72,203600000.0
2009-04-09 18:58:00,86.72,86.785,86.72,86.78,416800000.0
2009-04-09 18:59:00,86.78,86.8,86.755,86.775,426200000.0
2009-04-09 19:00:00,86.775,86.78,86.75,86.76,261200000.0
2009-04-09 19:01:00,86.76,86.76,86.745,86.75,137800000.0
2009-04-09 19:02:00,86.75,86.755,86.72,86.72,232200000.0
2009-04-09 19:03:00,86.725,86.73,86.715,86.715,230600000.0
2009-04-09 19:04:00,86.71,86.73,86.71,86.715,218800000.0
2009-04-09 19:05:00,86.715,86.79,86.71,86.76,212200000.0
2009-04-09 19:06:00,86.76,86.76,86.725,86.755,242200000.0
2009-04-09 19:07:00,86.75,86.78,86.725,86.78,189200000.0
2009-04-09 19:08:00,86.775,86.8,86.76,86.8,238400000.0
2009-04-09 19:09:00,86.815,86.865,86.785,86.805,321800000.0
2009-04-09 19:10:00,86.795,86.845,86.77,86.835,226600000.0
2009-04-09 19:11:00,86.835,86.865,86.82,86.83,311400000.0
2009-04-09 19:12:00,86.83,86.86,86.82,86.84,333400000.0
2009-04-09 19:13:00,86.84,86.855,86.83,86.83,151400000.0
2009-04-09 19:14:00,86.83,86.83,86.775,86.785,176600000.0
2009-04-09 19:15:00,86.8,86.81,86.795,86.795,288800000.0
2009-04-09 19:16:00,86.795,86.81,86.785,86.81,180800000.0
2009-04-09 19:17:00,86.8,86.84,86.8,86.83,160800000.0
2009-04-09 19:18:00,86.835,86.84,86.805,86.815,122200000.0
2009-04-09 19:19:00,86.81,86.81,86.795,86.8,134000000.0
2009-04-09 19:20:00,86.8,86.805,86.795,86.795,106800000.0
2009-04-09 19:21:00,86.81,86.835,86.81,86.83,152800000.0
2009-04-09 19:22:00,86.83,86.85,86.825,86.845,168600000.0
2009-04-09 19:23:00,86.845,86.86,86.84,86.86,178200000.0
2009-04-09 19:24:00,86.85,86.86,86.84,86.85,58600000.0
2009-04-09 19:25:00,86.85,86.865,86.835,86.835,112600000.0
2009-04-09 19:26:00,86.845,86.86,86.84,86.85,47600000.0
2009-04-09 19:27:00,86.835,86.835,86.8,86.8,157600000.0
2009-04-09 19:28:00,86.805,86.815,86.795,86.8,167400000.0
2009-04-09 19:29:00,86.805,86.83,86.8,86.82,120000000.0
2009-04-09 19:30:00,86.825,86.84,86.825,86.835,67000000.0
2009-04-09 19:31:00,86.835,86.85,86.83,86.83,99800000.0
2009-04-09 19:32:00,86.82,86.835,86.82,86.835,101800000.0
2009-04-09 19:33:00,86.835,86.835,86.83,86.835,35800000.0
2009-04-09 19:34:00,86.83,86.83,86.805,86.82,119800000.0
2009-04-09 19:35:00,86.82,86.825,86.805,86.81,111200000.0
2009-04-09 19:36:00,86.815,86.815,86.805,86.815,45800000.0
2009-04-09 19:37:00,86.815,86.83,86.815,86.82,83200000.0
2009-04-09 19:38:00,86.815,86.825,86.815,86.825,77000000.0
2009-04-09 19:39:00,86.825,86.84,86.825,86.825,148400000.0
2009-04-09 19:40:00,86.825,86.84,86.825,86.835,146400000.0
2009-04-09 19:41:00,86.835,86.835,86.835,86.835,22200000.0
2009-04-09 19:42:00,86.83,86.835,86.83,86.835,48000000.0
2009-04-09 19:43:00,86.835,86.845,86.83,86.845,22200000.0
2009-04-09 19:44:00,86.845,86.85,86.84,86.845,127200000.0
2009-04-09 19:45:00,86.84,86.85,86.835,86.845,114400000.0
2009-04-09 19:46:00,86.85,86.85,86.84,86.85,158200000.0
2009-04-09 19:47:00,86.85,86.86,86.85,86.86,112400000.0
2009-04-09 19:48:00,86.86,86.865,86.85,86.85,115200000.0
2009-04-09 19:49:00,86.84,86.84,86.825,86.825,30400000.0
2009-04-09 19:50:00,86.825,86.825,86.82,86.825,94000000.0
2009-04-09 19:51:00,86.825,86.85,86.825,86.84,197200000.0
2009-04-09 19:52:00,86.845,86.845,86.8,86.805,76800000.0
2009-04-09 19:53:00,86.805,86.805,86.795,86.8,56600000.0
2009-04-09 19:54:00,86.8,86.805,86.79,86.795,62800000.0
2009-04-09 19:55:00,86.8,86.83,86.8,86.82,75200000.0
2009-04-09 19:56:00,86.82,86.84,86.815,86.815,59200000.0
2009-04-09 19:57:00,86.815,86.83,86.815,86.82,15400000.0
2009-04-09 19:58:00,86.82,86.825,86.815,86.815,31200000.0
2009-04-09 19:59:00,86.815,86.845,86.815,86.83,77000000.0
2009-04-09 20:00:00,86.83,86.855,86.825,86.84,116800000.0
2009-04-09 20:01:00,86.84,86.85,86.84,86.84,39800000.0
2009-04-09 20:02:00,86.84,86.855,86.825,86.83,69000000.0
2009-04-09 20:03:00,86.83,86.835,86.825,86.825,94000000.0
2009-04-09 20:04:00,86.835,86.835,86.825,86.825,32200000.0
2009-04-09 20:05:00,86.83,86.83,86.83,86.83,20800000.0
2009-04-09 20:06:00,86.83,86.835,86.83,86.83,22400000.0
2009-04-09 20:07:00,86.83,86.835,86.83,86.835,59800000.0
2009-04-09 20:08:00,86.83,86.84,86.825,86.835,82200000.0
2009-04-09 20:09:00,86.84,86.855,86.835,86.85,106200000.0
2009-04-09 20:10:00,86.845,86.86,86.84,86.86,125000000.0
2009-04-09 20:11:00,86.855,86.86,86.84,86.845,175600000.0
2009-04-09 20:12:00,86.85,86.865,86.85,86.855,94000000.0
2009-04-09 20:13:00,86.855,86.855,86.835,86.85,113000000.0
2009-04-09 20:14:00,86.85,86.88,86.84,86.845,146800000.0
2009-04-09 20:15:00,86.845,86.87,86.83,86.855,190600000.0
2009-04-09 20:16:00,86.855,86.87,86.82,86.845,132400000.0
2009-04-09 20:17:00,86.835,86.85,86.835,86.84,59800000.0
2009-04-09 20:18:00,86.835,86.84,86.825,86.825,85000000.0
2009-04-09 20:19:00,86.83,86.84,86.82,86.83,64600000.0
2009-04-09 20:20:00,86.83,86.83,86.83,86.83,19000000.0
2009-04-09 20:21:00,86.83,86.83,86.825,86.83,39800000.0
2009-04-09 20:22:00,86.835,86.84,86.835,86.84,31200000.0
2009-04-09 20:23:00,86.84,86.855,86.84,86.855,72000000.0
2009-04-09 20:24:00,86.865,86.865,86.855,86.865,58600000.0
2009-04-09 20:25:00,86.87,86.88,86.865,86.875,53000000.0
2009-04-09 20:26:00,86.88,86.88,86.85,86.855,74800000.0
2009-04-09 20:27:00,86.855,86.865,86.85,86.85,63200000.0
2009-04-09 20:28:00,86.845,86.85,86.84,86.85,29000000.0
2009-04-09 20:29:00,86.85,86.85,86.85,86.85,14400000.0
2009-04-09 20:30:00,86.85,86.85,86.835,86.84,145600000.0
2009-04-09 20:31:00,86.84,86.84,86.835,86.835,25200000.0
2009-04-09 20:32:00,86.84,86.84,86.835,86.84,50400000.0
2009-04-09 20:33:00,86.84,86.84,86.825,86.835,84600000.0
2009-04-09 20:34:00,86.835,86.84,86.835,86.835,23000000.0
2009-04-09 20:35:00,86.84,86.84,86.835,86.835,26600000.0
2009-04-09 20:36:00,86.84,86.84,86.835,86.84,43600000.0
2009-04-09 20:37:00,86.84,86.84,86.835,86.835,18400000.0
2009-04-09 20:38:00,86.83,86.84,86.825,86.84,146200000.0
2009-04-09 20:39:00,86.84,86.85,86.84,86.85,42800000.0
2009-04-09 20:40:00,86.85,86.86,86.85,86.85,73200000.0
2009-04-09 20:41:00,86.855,86.855,86.85,86.85,24600000.0
2009-04-09 20:42:00,86.85,86.86,86.835,86.84,170000000.0
2009-04-09 20:43:00,86.83,86.87,86.83,86.87,154200000.0
2009-04-09 20:44:00,86.86,86.89,86.845,86.85,207600000.0
2009-04-09 20:45:00,86.85,86.885,86.85,86.885,162200000.0
2009-04-09 20:46:00,86.875,86.915,86.875,86.91,63800000.0
2009-04-09 20:47:00,86.91,86.91,86.895,86.9,65600000.0
2009-04-09 20:48:00,86.9,86.91,86.885,86.905,137600000.0
2009-04-09 20:49:00,86.905,86.915,86.905,86.915,25400000.0
2009-04-09 20:50:00,86.915,86.93,86.915,86.93,46600000.0
2009-04-09 20:51:00,86.93,86.935,86.92,86.93,158400000.0
2009-04-09 20:52:00,86.915,86.915,86.895,86.895,62200000.0
2009-04-09 20:53:00,86.895,86.91,86.89,86.91,114800000.0
2009-04-09 20:54:00,86.905,86.92,86.9,86.92,123400000.0
2009-04-09 20:55:00,86.92,86.92,86.895,86.9,95000000.0
2009-04-09 20:56:00,86.9,86.91,86.885,86.895,71800000.0
2009-04-09 20:57:00,86.89,86.905,86.89,86.905,60400000.0
2009-04-09 20:58:00,86.905,86.92,86.9,86.915,128600000.0
2009-04-09 20:59:00,86.915,86.935,86.905,86.935,127800000.0
2009-04-09 21:00:00,86.935,86.955,86.93,86.935,140400000.0
2009-04-09 21:01:00,86.935,86.97,86.915,86.95,190600000.0
2009-04-09 21:02:00,86.95,86.96,86.91,86.91,150400000.0
2009-04-09 21:03:00,86.915,86.94,86.895,86.925,99000000.0
2009-04-09 21:04:00,86.92,86.945,86.92,86.94,57800000.0
2009-04-09 21:05:00,86.94,86.96,86.94,86.955,19400000.0
2009-04-09 21:06:00,86.955,86.955,86.945,86.955,38400000.0
2009-04-09 21:07:00,86.955,86.98,86.945,86.97,135800000.0
2009-04-09 21:08:00,86.97,86.97,86.97,86.97,10000000.0
2009-04-09 21:09:00,86.965,86.965,86.955,86.955,84000000.0
2009-04-09 21:10:00,86.955,86.96,86.94,86.945,124000000.0
2009-04-09 21:11:00,86.945,86.945,86.91,86.915,61000000.0
2009-04-09 21:12:00,86.915,86.915,86.905,86.915,128400000.0
2009-04-09 21:13:00,86.9,86.9,86.875,86.88,51400000.0
2009-04-09 21:14:00,86.885,86.91,86.88,86.885,86400000.0
2009-04-09 21:15:00,86.88,86.895,86.87,86.895,95800000.0
2009-04-09 21:16:00,86.895,86.895,86.87,86.885,105600000.0
2009-04-09 21:17:00,86.885,86.885,86.865,86.87,138600000.0
2009-04-09 21:18:00,86.875,86.88,86.85,86.86,65400000.0
2009-04-09 21:19:00,86.86,86.875,86.855,86.855,41400000.0
2009-04-09 21:20:00,86.85,86.895,86.85,86.875,82400000.0
2009-04-09 21:21:00,86.875,86.89,86.87,86.89,77800000.0
2009-04-09 21:22:00,86.885,86.895,86.87,86.875,90800000.0
2009-04-09 21:23:00,86.875,86.885,86.865,86.88,87200000.0
2009-04-09 21:24:00,86.88,86.915,86.88,86.9,82400000.0
2009-04-09 21:25:00,86.895,86.9,86.89,86.895,51800000.0
2009-04-09 21:26:00,86.895,86.905,86.895,86.905,68600000.0
2009-04-09 21:27:00,86.9,86.9,86.9,86.9,6400000.0
2009-04-09 21:28:00,86.89,86.89,86.88,86.88,14800000.0
2009-04-09 21:29:00,86.88,86.9,86.88,86.9,29000000.0
2009-04-09 21:30:00,86.9,86.9,86.9,86.9,31200000.0
2009-04-09 21:31:00,86.9,86.9,86.9,86.9,64200000.0
2009-04-09 21:32:00,86.9,86.9,86.89,86.89,13200000.0
2009-04-09 21:33:00,86.89,86.89,86.875,86.875,38800000.0
2009-04-09 21:34:00,86.86,86.86,86.835,86.835,122000000.0
2009-04-09 21:35:00,86.835,86.855,86.835,86.85,96600000.0
2009-04-09 21:36:00,86.85,86.85,86.84,86.85,24200000.0
2009-04-09 21:37:00,86.875,86.875,86.865,86.865,61200000.0
2009-04-09 21:38:00,86.88,86.88,86.865,86.865,60400000.0
2009-04-09 21:39:00,86.86,86.86,86.85,86.85,21400000.0
2009-04-09 21:40:00,86.85,86.855,86.85,86.85,34400000.0
2009-04-09 21:41:00,86.845,86.85,86.84,86.845,40600000.0
2009-04-09 21:42:00,86.84,86.85,86.835,86.84,75000000.0
2009-04-09 21:43:00,86.845,86.845,86.835,86.84,53200000.0
2009-04-09 21:44:00,86.84,86.86,86.84,86.84,49600000.0
2009-04-09 21:45:00,86.84,86.845,86.82,86.82,95800000.0
2009-04-09 21:46:00,86.82,86.825,86.82,86.825,52600000.0
2009-04-09 21:47:00,86.825,86.85,86.825,86.85,47600000.0
2009-04-09 21:48:00,86.845,86.855,86.845,86.855,37600000.0
2009-04-09 21:49:00,86.85,86.85,86.835,86.845,53000000.0
2009-04-09 21:50:00,86.835,86.835,86.825,86.825,58400000.0
2009-04-09 21:51:00,86.81,86.82,86.805,86.805,58400000.0
2009-04-09 21:52:00,86.795,86.82,86.795,86.805,73200000.0
2009-04-09 21:53:00,86.805,86.805,86.79,86.795,65400000.0
2009-04-09 21:54:00,86.795,86.795,86.79,86.795,15600000.0
2009-04-09 21:55:00,86.795,86.81,86.78,86.78,49600000.0
2009-04-09 21:56:00,86.795,86.815,86.795,86.8,61000000.0
2009-04-09 21:57:00,86.805,86.815,86.8,86.81,122400000.0
2009-04-09 21:58:00,86.815,86.825,86.8,86.825,64400000.0
2009-04-09 21:59:00,86.825,86.83,86.815,86.82,116000000.0
2009-04-09 22:00:00,86.82,86.84,86.82,86.835,67400000.0
2009-04-09 22:01:00,86.84,86.84,86.84,86.84,18400000.0
2009-04-09 22:02:00,86.86,86.86,86.84,86.85,87400000.0
2009-04-09 22:03:00,86.85,86.855,86.84,86.855,76000000.0
2009-04-09 22:04:00,86.855,86.86,86.84,86.845,102200000.0
2009-04-09 22:05:00,86.85,86.855,86.835,86.85,56800000.0
2009-04-09 22:06:00,86.85,86.85,86.825,86.825,94200000.0
2009-04-09 22:07:00,86.825,86.85,86.825,86.835,96400000.0
2009-04-09 22:08:00,86.825,86.835,86.815,86.83,54200000.0
2009-04-09 22:09:00,86.82,86.82,86.815,86.82,43800000.0
2009-04-09 22:10:00,86.82,86.84,86.82,86.83,105600000.0
2009-04-09 22:11:00,86.84,86.845,86.83,86.845,86400000.0
2009-04-09 22:12:00,86.845,86.845,86.845,86.845,12600000.0
2009-04-09 22:13:00,86.845,86.845,86.845,86.845,3200000.0
2009-04-09 22:14:00,86.845,86.85,86.845,86.85,46200000.0
2009-04-09 22:15:00,86.845,86.85,86.845,86.85,47600000.0
2009-04-09 22:16:00,86.85,86.85,86.85,86.85,5800000.0
2009-04-09 22:17:00,86.85,86.85,86.85,86.85,4200000.0
2009-04-09 22:18:00,86.86,86.86,86.845,86.845,44800000.0
2009-04-09 22:19:00,86.845,86.845,86.845,86.845,21600000.0
2009-04-09 22:20:00,86.788,86.822,86.788,86.822,193200000.0
2009-04-09 22:21:00,86.845,86.845,86.83,86.845,23600000.0
2009-04-09 22:22:00,86.84,86.845,86.835,86.835,45000000.0
2009-04-09 22:23:00,86.835,86.835,86.815,86.815,98400000.0
2009-04-09 22:24:00,86.815,86.815,86.795,86.795,24800000.0
2009-04-09 22:25:00,86.805,86.82,86.805,86.815,18000000.0
2009-04-09 22:26:00,86.81,86.815,86.77,86.775,27800000.0
2009-04-09 22:27:00,86.8,86.805,86.79,86.795,13800000.0
2009-04-09 22:28:00,86.795,86.795,86.78,86.785,26400000.0
2009-04-09 22:29:00,86.79,86.805,86.785,86.795,59000000.0
2009-04-09 22:30:00,86.81,86.81,86.77,86.79,75400000.0
2009-04-09 22:31:00,86.795,86.81,86.77,86.77,122800000.0
2009-04-09 22:32:00,86.775,86.795,86.76,86.795,135000000.0
2009-04-09 22:33:00,86.77,86.77,86.77,86.77,13800000.0
2009-04-09 22:34:00,86.77,86.785,86.765,86.765,23400000.0
2009-04-09 22:35:00,86.77,86.77,86.765,86.765,6600000.0
2009-04-09 22:36:00,86.76,86.795,86.76,86.785,41200000.0
2009-04-09 22:37:00,86.785,86.785,86.775,86.775,15800000.0
2009-04-09 22:38:00,86.78,86.795,86.78,86.78,23800000.0
2009-04-09 22:39:00,86.785,86.795,86.785,86.785,17400000.0
2009-04-09 22:40:00,86.805,86.805,86.805,86.805,6800000.0
2009-04-09 22:41:00,86.81,86.81,86.81,86.81,13400000.0
2009-04-09 22:42:00,86.81,86.81,86.81,86.81,11200000.0
2009-04-09 22:43:00,86.81,86.82,86.79,86.805,53600000.0
2009-04-09 22:44:00,86.805,86.815,86.805,86.815,30800000.0
2009-04-09 22:45:00,86.81,86.815,86.81,86.815,2000000.0
2009-04-09 22:46:00,86.815,86.83,86.815,86.82,20000000.0
2009-04-09 22:47:00,86.81,86.81,86.81,86.81,5600000.0
2009-04-09 22:48:00,86.805,86.805,86.805,86.805,8200000.0
2009-04-09 22:49:00,86.788,86.794,86.785,86.793,37000000.0
2009-04-09 22:50:00,86.8,86.805,86.8,86.805,20200000.0
2009-04-09 22:51:00,86.81,86.81,86.805,86.805,8200000.0
2009-04-09 22:52:00,86.81,86.81,86.81,86.81,5200000.0
2009-04-09 22:53:00,86.81,86.81,86.81,86.81,5200000.0
2009-04-09 22:54:00,86.78,86.797,86.777,86.783,102400000.0
2009-04-09 22:55:00,86.81,86.815,86.81,86.815,35200000.0
2009-04-09 22:56:00,86.82,86.835,86.815,86.835,14400000.0
2009-04-09 22:57:00,86.85,86.85,86.835,86.84,19800000.0
2009-04-09 22:58:00,86.84,86.845,86.835,86.835,23600000.0
2009-04-09 22:59:00,86.84,86.845,86.835,86.835,8000000.0
2009-04-09 23:00:00,86.835,86.862,86.83,86.862,8400000.0
2009-04-09 23:01:00,86.8,86.8,86.8,86.8,2600000.0
2009-04-09 23:02:00,86.825,86.825,86.815,86.82,9000000.0
2009-04-09 23:03:00,86.82,86.82,86.81,86.82,4800000.0
2009-04-09 23:04:00,86.81,86.81,86.805,86.81,4600000.0
2009-04-09 23:05:00,86.805,86.81,86.77,86.77,12400000.0
2009-04-09 23:06:00,86.78,86.78,86.77,86.775,6600000.0
2009-04-09 23:07:00,86.775,86.775,86.77,86.77,3000000.0
2009-04-09 23:08:00,86.775,86.785,86.77,86.77,13000000.0
2009-04-09 23:09:00,86.79,86.81,86.79,86.8,9600000.0
2009-04-09 23:10:00,86.805,86.805,86.8,86.805,3000000.0
2009-04-09 23:11:00,86.805,86.81,86.805,86.805,5000000.0
2009-04-09 23:12:00,86.795,86.795,86.795,86.795,2600000.0
2009-04-09 23:13:00,86.81,86.82,86.81,86.815,6000000.0
2009-04-09 23:14:00,86.8,86.805,86.8,86.805,5000000.0
2009-04-09 23:15:00,86.8,86.8,86.8,86.8,5000000.0
2009-04-09 23:16:00,86.795,86.815,86.795,86.805,14000000.0
2009-04-09 23:17:00,86.805,86.81,86.75,86.78,11600000.0
2009-04-09 23:18:00,86.78,86.81,86.78,86.805,22800000.0
2009-04-09 23:19:00,86.81,86.81,86.805,86.805,8000000.0
2009-04-09 23:20:00,86.81,86.81,86.805,86.805,4000000.0
2009-04-09 23:21:00,86.81,86.81,86.8,86.805,20800000.0
2009-04-09 23:22:00,86.8,86.8,86.8,86.8,1000000.0
2009-04-09 23:23:00,86.795,86.795,86.795,86.795,2600000.0
2009-04-09 23:24:00,86.795,86.795,86.795,86.795,5600000.0
2009-04-09 23:25:00,86.805,86.815,86.805,86.805,7000000.0
2009-04-09 23:26:00,86.787,86.798,86.787,86.79,67600000.0
2009-04-09 23:27:00,86.805,86.835,86.805,86.835,23200000.0
2009-04-09 23:28:00,86.83,86.83,86.81,86.825,42400000.0
2009-04-09 23:29:00,86.825,86.845,86.825,86.845,18600000.0
2009-04-09 23:30:00,86.845,86.87,86.845,86.87,18800000.0
2009-04-09 23:31:00,86.87,86.87,86.87,86.87,2600000.0
2009-04-09 23:32:00,86.87,86.87,86.845,86.845,18400000.0
2009-04-09 23:33:00,86.835,86.845,86.835,86.845,22600000.0
2009-04-09 23:34:00,86.835,86.835,86.835,86.835,4200000.0
2009-04-09 23:35:00,86.835,86.85,86.835,86.85,11400000.0
2009-04-09 23:36:00,86.84,86.85,86.84,86.845,9200000.0
2009-04-09 23:37:00,86.845,86.845,86.84,86.84,9200000.0
2009-04-09 23:38:00,86.85,86.85,86.85,86.85,6000000.0
2009-04-09 23:39:00,86.85,86.85,86.85,86.85,8600000.0
2009-04-09 23:40:00,86.85,86.85,86.85,86.85,2600000.0
2009-04-09 23:41:00,86.85,86.855,86.85,86.855,13000000.0
2009-04-09 23:42:00,86.855,86.855,86.855,86.855,2600000.0
2009-04-09 23:43:00,86.838,86.845,86.838,86.844,23400000.0
2009-04-09 23:44:00,86.832,86.843,86.832,86.84,41600000.0
2009-04-09 23:45:00,86.855,86.865,86.855,86.865,15600000.0
2009-04-09 23:46:00,86.86,86.86,86.86,86.86,5200000.0
2009-04-09 23:47:00,86.86,86.86,86.86,86.86,5200000.0
2009-04-09 23:48:00,86.855,86.855,86.845,86.855,12000000.0
2009-04-09 23:49:00,86.855,86.855,86.855,86.855,2600000.0
2009-04-09 23:50:00,86.834,86.844,86.834,86.837,80000000.0
2009-04-09 23:51:00,86.834,86.857,86.834,86.84,90200000.0
2009-04-09 23:52:00,86.827,86.842,86.826,86.83,99200000.0
2009-04-09 23:53:00,86.839,86.845,86.831,86.843,79000000.0
2009-04-09 23:54:00,86.848,86.855,86.835,86.843,103400000.0
2009-04-09 23:55:00,86.85,86.85,86.83,86.83,13400000.0
2009-04-09 23:56:00,86.83,86.83,86.83,86.83,4200000.0
2009-04-09 23:57:00,86.83,86.83,86.83,86.83,8400000.0
2009-04-09 23:58:00,86.82,86.835,86.79,86.79,12600000.0
2009-04-09 23:59:00,86.805,86.845,86.805,86.845,40400000.0
2009-04-10 00:00:00,86.845,86.86,86.845,86.86,27600000.0
2009-04-10 00:01:00,86.865,86.87,86.865,86.87,5200000.0
2009-04-10 00:02:00,86.875,86.885,86.87,86.87,25000000.0
2009-04-10 00:03:00,86.87,86.885,86.865,86.87,66200000.0
2009-04-10 00:04:00,86.86,86.86,86.83,86.835,33200000.0
2009-04-10 00:05:00,86.83,86.84,86.785,86.835,27600000.0
2009-04-10 00:06:00,86.84,86.86,86.84,86.86,16200000.0
2009-04-10 00:07:00,86.86,86.86,86.86,86.86,5200000.0
2009-04-10 00:08:00,86.865,86.865,86.865,86.865,4200000.0
2009-04-10 00:09:00,86.865,86.87,86.85,86.85,22400000.0
2009-04-10 00:10:00,86.86,86.865,86.835,86.84,79400000.0
2009-04-10 00:11:00,86.85,86.87,86.85,86.87,11600000.0
2009-04-10 00:12:00,86.87,86.87,86.865,86.87,14200000.0
2009-04-10 00:13:00,86.87,86.87,86.87,86.87,4200000.0
2009-04-10 00:14:00,86.87,86.87,86.87,86.87,7400000.0
2009-04-10 00:15:00,86.87,86.88,86.865,86.865,32800000.0
2009-04-10 00:16:00,86.855,86.88,86.855,86.87,60000000.0
2009-04-10 00:17:00,86.87,86.87,86.87,86.87,4200000.0
2009-04-10 00:18:00,86.839,86.863,86.82,86.82,185400000.0
2009-04-10 00:19:00,86.87,86.87,86.83,86.845,28400000.0
2009-04-10 00:20:00,86.845,86.845,86.845,86.845,11000000.0
2009-04-10 00:21:00,86.829,86.835,86.825,86.829,142400000.0
2009-04-10 00:22:00,86.85,86.855,86.78,86.85,19400000.0
2009-04-10 00:23:00,86.845,86.845,86.845,86.845,4200000.0
2009-04-10 00:24:00,86.845,86.85,86.84,86.84,14000000.0
2009-04-10 00:25:00,86.835,86.845,86.825,86.845,19800000.0
2009-04-10 00:26:00,86.845,86.845,86.84,86.84,14600000.0
2009-04-10 00:27:00,86.84,86.84,86.84,86.84,5200000.0
2009-04-10 00:28:00,86.84,86.84,86.84,86.84,2600000.0
2009-04-10 00:29:00,86.84,86.84,86.84,86.84,2600000.0
2009-04-10 00:30:00,86.845,86.845,86.81,86.835,19800000.0
2009-04-10 00:31:00,86.845,86.845,86.845,86.845,2600000.0
2009-04-10 00:32:00,86.845,86.845,86.845,86.845,5200000.0
2009-04-10 00:33:00,86.845,86.855,86.845,86.855,12600000.0
2009-04-10 00:34:00,86.855,86.86,86.85,86.85,22000000.0
2009-04-10 00:35:00,86.86,86.86,86.86,86.86,2600000.0
2009-04-10 00:36:00,86.855,86.855,86.855,86.855,2600000.0
2009-04-10 00:37:00,86.865,86.865,86.85,86.855,37800000.0
2009-04-10 00:38:00,86.836,86.837,86.824,86.827,66400000.0
2009-04-10 00:39:00,86.86,86.86,86.86,86.86,2600000.0
2009-04-10 00:40:00,86.86,86.86,86.86,86.86,11000000.0
2009-04-10 00:41:00,86.831,86.836,86.806,86.836,218800000.0
2009-04-10 00:42:00,86.86,86.86,86.82,86.84,19800000.0
2009-04-10 00:43:00,86.835,86.84,86.835,86.84,5200000.0
2009-04-10 00:44:00,86.84,86.86,86.8,86.815,30600000.0
2009-04-10 00:45:00,86.82,86.825,86.815,86.815,17000000.0
2009-04-10 00:46:00,86.82,86.825,86.815,86.815,7800000.0
2009-04-10 00:47:00,86.82,86.825,86.8,86.805,20800000.0
2009-04-10 00:48:00,86.799,86.814,86.79,86.814,70200000.0
2009-04-10 00:49:00,86.805,86.805,86.77,86.77,5200000.0
2009-04-10 00:50:00,86.78,86.79,86.78,86.785,13000000.0
2009-04-10 00:51:00,86.79,86.795,86.79,86.795,3600000.0
2009-04-10 00:52:00,86.8,86.825,86.78,86.78,8400000.0
2009-04-10 00:53:00,86.78,86.835,86.765,86.81,65200000.0
2009-04-10 00:54:00,86.81,86.81,86.79,86.79,25800000.0
2009-04-10 00:55:00,86.785,86.785,86.775,86.78,7800000.0
2009-04-10 00:56:00,86.805,86.805,86.805,86.805,2600000.0
2009-04-10 00:57:00,86.82,86.845,86.77,86.77,56400000.0
2009-04-10 00:58:00,86.8,86.835,86.8,86.82,55000000.0
2009-04-10 00:59:00,86.815,86.83,86.81,86.815,34800000.0
2009-04-10 01:00:00,86.805,86.835,86.805,86.835,12400000.0
2009-04-10 01:01:00,86.815,86.815,86.815,86.815,7800000.0
2009-04-10 01:02:00,86.82,86.83,86.815,86.815,17200000.0
2009-04-10 01:03:00,86.815,86.815,86.815,86.815,7800000.0
2009-04-10 01:04:00,86.815,86.92,86.78,86.875,111100000.0
2009-04-10 01:05:00,86.88,86.905,86.835,86.84,64000000.0
2009-04-10 01:06:00,86.83,86.83,86.81,86.81,36600000.0
2009-04-10 01:07:00,86.81,86.81,86.77,86.79,84800000.0
2009-04-10 01:08:00,86.81,86.87,86.79,86.805,101200000.0
2009-04-10 01:09:00,86.805,86.92,86.8,86.855,73400000.0
2009-04-10 01:10:00,86.855,86.895,86.835,86.875,132000000.0
2009-04-10 01:11:00,86.87,86.87,86.835,86.855,40600000.0
2009-04-10 01:12:00,86.845,86.88,86.845,86.88,40700000.0
2009-04-10 01:13:00,86.87,86.875,86.82,86.82,73200000.0
2009-04-10 01:14:00,86.84,86.845,86.825,86.83,21000000.0
2009-04-10 01:15:00,86.83,86.88,86.825,86.83,109000000.0
2009-04-10 01:16:00,86.84,86.84,86.835,86.84,19400000.0
2009-04-10 01:17:00,86.84,86.915,86.84,86.875,179600000.0
2009-04-10 01:18:00,86.875,86.88,86.765,86.81,167200000.0
2009-04-10 01:19:00,86.83,86.88,86.83,86.855,63400000.0
2009-04-10 01:20:00,86.87,86.9,86.85,86.865,60400000.0
2009-04-10 01:21:00,86.865,86.865,86.785,86.805,90800000.0
2009-04-10 01:22:00,86.81,86.825,86.81,86.815,93200000.0
2009-04-10 01:23:00,86.82,86.835,86.8,86.82,56200000.0
2009-04-10 01:24:00,86.815,86.84,86.815,86.82,41600000.0
2009-04-10 01:25:00,86.825,86.845,86.665,86.695,162800000.0
2009-04-10 01:26:00,86.61,86.76,86.58,86.725,157400000.0
2009-04-10 01:27:00,86.72,86.72,86.59,86.625,151000000.0
2009-04-10 01:28:00,86.625,86.715,86.625,86.695,118600000.0
2009-04-10 01:29:00,86.69,86.695,86.68,86.685,41600000.0
2009-04-10 01:30:00,86.685,86.7,86.68,86.685,60400000.0
2009-04-10 01:31:00,86.69,86.73,86.68,86.685,87800000.0
2009-04-10 01:32:00,86.69,86.795,86.675,86.735,101200000.0
2009-04-10 01:33:00,86.78,86.78,86.64,86.69,89800000.0
2009-04-10 01:34:00,86.685,86.715,86.655,86.69,71400000.0
2009-04-10 01:35:00,86.705,86.75,86.695,86.74,60800000.0
2009-04-10 01:36:00,86.74,86.83,86.735,86.83,45600000.0
2009-04-10 01:37:00,86.825,86.86,86.795,86.815,101200000.0
2009-04-10 01:38:00,86.81,86.82,86.795,86.8,105000000.0
2009-04-10 01:39:00,86.81,86.81,86.785,86.785,71200000.0
2009-04-10 01:40:00,86.78,86.78,86.77,86.77,13000000.0
2009-04-10 01:41:00,86.775,86.785,86.685,86.775,24400000.0
2009-04-10 01:42:00,86.775,86.78,86.76,86.76,21000000.0
2009-04-10 01:43:00,86.755,86.77,86.75,86.77,139200000.0
2009-04-10 01:44:00,86.77,86.8,86.75,86.8,86200000.0
2009-04-10 01:45:00,86.765,86.84,86.765,86.84,87000000.0
2009-04-10 01:46:00,86.845,86.855,86.835,86.85,48600000.0
2009-04-10 01:47:00,86.845,86.85,86.82,86.82,39000000.0
2009-04-10 01:48:00,86.82,86.84,86.795,86.805,52000000.0
2009-04-10 01:49:00,86.81,86.81,86.81,86.81,5200000.0
2009-04-10 01:50:00,86.81,86.825,86.81,86.825,23400000.0
2009-04-10 01:51:00,86.82,86.885,86.82,86.84,110400000.0
2009-04-10 01:52:00,86.83,86.84,86.82,86.835,57000000.0
2009-04-10 01:53:00,86.845,86.845,86.82,86.83,35400000.0
2009-04-10 01:54:00,86.83,86.845,86.825,86.825,39200000.0
2009-04-10 01:55:00,86.825,86.835,86.79,86.79,40400000.0
2009-04-10 01:56:00,86.79,86.8,86.79,86.795,29400000.0
2009-04-10 01:57:00,86.805,86.805,86.795,86.795,20200000.0
2009-04-10 01:58:00,86.785,86.793,86.778,86.78,176400000.0
2009-04-10 01:59:00,86.795,86.8,86.79,86.795,26800000.0
2009-04-10 02:00:00,86.8,86.865,86.8,86.855,92600000.0
2009-04-10 02:01:00,86.86,86.88,86.86,86.88,52200000.0
2009-04-10 02:02:00,86.875,86.875,86.86,86.87,19000000.0
2009-04-10 02:03:00,86.875,86.885,86.845,86.855,71600000.0
2009-04-10 02:04:00,86.855,86.88,86.845,86.865,45600000.0
2009-04-10 02:05:00,86.855,86.88,86.82,86.87,77600000.0
2009-04-10 02:06:00,86.87,86.87,86.855,86.86,7200000.0
2009-04-10 02:07:00,86.865,86.875,86.84,86.855,15600000.0
2009-04-10 02:08:00,86.835,86.84,86.83,86.84,10800000.0
2009-04-10 02:09:00,86.835,86.84,86.835,86.835,6000000.0
2009-04-10 02:10:00,86.83,86.83,86.825,86.83,9600000.0
2009-04-10 02:11:00,86.825,86.835,86.8,86.81,124200000.0
2009-04-10 02:12:00,86.805,86.81,86.785,86.795,26800000.0
2009-04-10 02:13:00,86.805,86.835,86.805,86.81,15600000.0
2009-04-10 02:14:00,86.815,86.825,86.815,86.82,21400000.0
2009-04-10 02:15:00,86.82,86.82,86.695,86.72,89000000.0
2009-04-10 02:16:00,86.725,86.725,86.71,86.72,9600000.0
2009-04-10 02:17:00,86.72,86.735,86.71,86.71,55600000.0
2009-04-10 02:18:00,86.7,86.73,86.68,86.715,57400000.0
2009-04-10 02:19:00,86.715,86.755,86.62,86.71,67000000.0
2009-04-10 02:20:00,86.71,86.715,86.645,86.685,48200000.0
2009-04-10 02:21:00,86.685,86.755,86.685,86.735,32800000.0
2009-04-10 02:22:00,86.735,86.745,86.7,86.7,72800000.0
2009-04-10 02:23:00,86.72,86.72,86.69,86.69,18800000.0
2009-04-10 02:24:00,86.69,86.77,86.69,86.73,67800000.0
2009-04-10 02:25:00,86.745,86.79,86.745,86.79,30800000.0
2009-04-10 02:26:00,86.78,86.79,86.715,86.72,80800000.0
2009-04-10 02:27:00,86.705,86.715,86.675,86.685,63200000.0
2009-04-10 02:28:00,86.685,86.685,86.67,86.67,51800000.0
2009-04-10 02:29:00,86.67,86.74,86.67,86.695,62800000.0
2009-04-10 02:30:00,86.7,86.72,86.66,86.675,46400000.0
2009-04-10 02:31:00,86.68,86.695,86.675,86.685,57400000.0
2009-04-10 02:32:00,86.685,86.725,86.685,86.72,67800000.0
2009-04-10 02:33:00,86.695,86.7,86.685,86.695,17800000.0
2009-04-10 02:34:00,86.695,86.695,86.595,86.605,109600000.0
2009-04-10 02:35:00,86.605,86.625,86.6,86.615,53600000.0
2009-04-10 02:36:00,86.61,86.61,86.595,86.595,24600000.0
2009-04-10 02:37:00,86.595,86.655,86.595,86.64,120400000.0
2009-04-10 02:38:00,86.635,86.67,86.595,86.65,93200000.0
2009-04-10 02:39:00,86.615,86.665,86.615,86.665,216400000.0
2009-04-10 02:40:00,86.67,86.68,86.655,86.68,123600000.0
2009-04-10 02:41:00,86.695,86.705,86.66,86.685,94400000.0
2009-04-10 02:42:00,86.67,86.685,86.665,86.675,58400000.0
2009-04-10 02:43:00,86.665,86.705,86.66,86.68,76400000.0
2009-04-10 02:44:00,86.685,86.69,86.67,86.685,47400000.0
2009-04-10 02:45:00,86.675,86.68,86.63,86.66,75600000.0
2009-04-10 02:46:00,86.66,86.675,86.645,86.655,42800000.0
2009-04-10 02:47:00,86.65,86.665,86.605,86.66,50000000.0
2009-04-10 02:48:00,86.67,86.67,86.61,86.65,49400000.0
2009-04-10 02:49:00,86.645,86.73,86.61,86.725,98000000.0
2009-04-10 02:50:00,86.71,86.735,86.61,86.61,53000000.0
2009-04-10 02:51:00,86.62,86.64,86.595,86.64,79200000.0
2009-04-10 02:52:00,86.68,86.69,86.66,86.66,77000000.0
2009-04-10 02:53:00,86.66,86.68,86.65,86.675,50000000.0
2009-04-10 02:54:00,86.68,86.685,86.645,86.685,121200000.0
2009-04-10 02:55:00,86.67,86.685,86.65,86.655,112600000.0
2009-04-10 02:56:00,86.66,86.69,86.66,86.68,54600000.0
2009-04-10 02:57:00,86.68,86.68,86.665,86.675,39000000.0
2009-04-10 02:58:00,86.68,86.68,86.67,86.67,38600000.0
2009-04-10 02:59:00,86.67,86.67,86.63,86.65,98800000.0
2009-04-10 03:00:00,86.65,86.665,86.63,86.635,134000000.0
2009-04-10 03:01:00,86.635,86.65,86.635,86.645,52600000.0
2009-04-10 03:02:00,86.65,86.65,86.65,86.65,5200000.0
2009-04-10 03:03:00,86.645,86.65,86.63,86.65,26400000.0
2009-04-10 03:04:00,86.65,86.65,86.635,86.645,26600000.0
2009-04-10 03:05:00,86.645,86.645,86.615,86.635,123000000.0
2009-04-10 03:06:00,86.635,86.635,86.62,86.62,46000000.0
2009-04-10 03:07:00,86.62,86.62,86.605,86.62,76000000.0
2009-04-10 03:08:00,86.6,86.615,86.57,86.59,70000000.0
2009-04-10 03:09:00,86.57,86.595,86.47,86.47,204200000.0
2009-04-10 03:10:00,86.47,86.495,86.405,86.49,167200000.0
2009-04-10 03:11:00,86.49,86.52,86.475,86.475,127200000.0
2009-04-10 03:12:00,86.475,86.505,86.465,86.5,91200000.0
2009-04-10 03:13:00,86.495,86.495,86.46,86.475,125600000.0
2009-04-10 03:14:00,86.465,86.48,86.435,86.445,108200000.0
2009-04-10 03:15:00,86.44,86.465,86.44,86.465,47400000.0
2009-04-10 03:16:00,86.465,86.49,86.465,86.485,76600000.0
2009-04-10 03:17:00,86.485,86.5,86.485,86.49,49400000.0
2009-04-10 03:18:00,86.48,86.48,86.465,86.475,23400000.0
2009-04-10 03:19:00,86.475,86.475,86.47,86.47,15600000.0
2009-04-10 03:20:00,86.465,86.47,86.465,86.47,28600000.0
2009-04-10 03:21:00,86.465,86.47,86.46,86.47,41600000.0
2009-04-10 03:22:00,86.465,86.485,86.465,86.485,39000000.0
2009-04-10 03:23:00,86.49,86.495,86.48,86.485,41200000.0
2009-04-10 03:24:00,86.485,86.505,86.485,86.505,36400000.0
2009-04-10 03:25:00,86.495,86.495,86.495,86.495,19800000.0
2009-04-10 03:26:00,86.495,86.5,86.47,86.48,33000000.0
2009-04-10 03:27:00,86.48,86.5,86.48,86.5,21400000.0
2009-04-10 03:28:00,86.5,86.525,86.5,86.525,38000000.0
2009-04-10 03:29:00,86.53,86.55,86.525,86.545,36400000.0
2009-04-10 03:30:00,86.555,86.585,86.555,86.585,31000000.0
2009-04-10 03:31:00,86.6,86.61,86.54,86.585,74000000.0
2009-04-10 03:32:00,86.595,86.595,86.57,86.57,42400000.0
2009-04-10 03:33:00,86.57,86.57,86.53,86.535,50000000.0
2009-04-10 03:34:00,86.535,86.57,86.51,86.56,69800000.0
2009-04-10 03:35:00,86.575,86.58,86.475,86.48,72000000.0
2009-04-10 03:36:00,86.465,86.485,86.45,86.485,128600000.0
2009-04-10 03:37:00,86.49,86.55,86.455,86.475,124800000.0
2009-04-10 03:38:00,86.535,86.555,86.45,86.46,91600000.0
2009-04-10 03:39:00,86.455,86.57,86.45,86.45,69400000.0
2009-04-10 03:40:00,86.47,86.575,86.47,86.49,46800000.0
2009-04-10 03:41:00,86.515,86.545,86.49,86.495,53600000.0
2009-04-10 03:42:00,86.495,86.51,86.49,86.495,36800000.0
2009-04-10 03:43:00,86.5,86.52,86.495,86.52,28200000.0
2009-04-10 03:44:00,86.52,86.545,86.52,86.535,32400000.0
2009-04-10 03:45:00,86.535,86.555,86.525,86.54,49800000.0
2009-04-10 03:46:00,86.53,86.61,86.515,86.54,132400000.0
2009-04-10 03:47:00,86.545,86.56,86.54,86.545,23200000.0
2009-04-10 03:48:00,86.53,86.545,86.53,86.545,7200000.0
2009-04-10 03:49:00,86.54,86.56,86.54,86.55,40200000.0
2009-04-10 03:50:00,86.55,86.55,86.505,86.53,27400000.0
2009-04-10 03:51:00,86.52,86.52,86.475,86.485,48000000.0
2009-04-10 03:52:00,86.485,86.5,86.45,86.45,88600000.0
2009-04-10 03:53:00,86.455,86.465,86.44,86.46,31600000.0
2009-04-10 03:54:00,86.455,86.455,86.41,86.425,53800000.0
2009-04-10 03:55:00,86.44,86.495,86.44,86.455,75200000.0
2009-04-10 03:56:00,86.455,86.455,86.445,86.455,19000000.0
2009-04-10 03:57:00,86.445,86.495,86.44,86.49,45400000.0
2009-04-10 03:58:00,86.475,86.485,86.435,86.45,32200000.0
2009-04-10 03:59:00,86.455,86.48,86.435,86.48,39800000.0
2009-04-10 04:00:00,86.48,86.525,86.475,86.525,112600000.0
2009-04-10 04:01:00,86.52,86.54,86.505,86.54,63800000.0
2009-04-10 04:02:00,86.54,86.54,86.475,86.485,61000000.0
2009-04-10 04:03:00,86.49,86.505,86.485,86.495,28400000.0
2009-04-10 04:04:00,86.485,86.49,86.485,86.49,10000000.0
2009-04-10 04:05:00,86.485,86.495,86.46,86.48,83600000.0
2009-04-10 04:06:00,86.475,86.53,86.475,86.515,119800000.0
2009-04-10 04:07:00,86.515,86.545,86.485,86.545,112000000.0
2009-04-10 04:08:00,86.54,86.595,86.525,86.54,136400000.0
2009-04-10 04:09:00,86.54,86.58,86.54,86.57,118600000.0
2009-04-10 04:10:00,86.575,86.58,86.575,86.58,13000000.0
2009-04-10 04:11:00,86.58,86.64,86.58,86.625,215600000.0
2009-04-10 04:12:00,86.61,86.725,86.54,86.725,168600000.0
2009-04-10 04:13:00,86.725,86.73,86.645,86.665,71800000.0
2009-04-10 04:14:00,86.665,86.665,86.6,86.625,89200000.0
2009-04-10 04:15:00,86.62,86.62,86.555,86.575,71000000.0
2009-04-10 04:16:00,86.575,86.575,86.575,86.575,2600000.0
2009-04-10 04:17:00,86.57,86.575,86.555,86.565,69400000.0
2009-04-10 04:18:00,86.56,86.57,86.535,86.545,71600000.0
2009-04-10 04:19:00,86.55,86.575,86.545,86.575,33200000.0
2009-04-10 04:20:00,86.565,86.58,86.565,86.58,25600000.0
2009-04-10 04:21:00,86.58,86.585,86.57,86.58,44600000.0
2009-04-10 04:22:00,86.555,86.569,86.531,86.533,112000000.0
2009-04-10 04:23:00,86.57,86.585,86.57,86.575,18000000.0
2009-04-10 04:24:00,86.575,86.575,86.57,86.57,5600000.0
2009-04-10 04:25:00,86.565,86.575,86.555,86.555,78400000.0
2009-04-10 04:26:00,86.555,86.555,86.53,86.545,41400000.0
2009-04-10 04:27:00,86.545,86.575,86.54,86.57,46200000.0
2009-04-10 04:28:00,86.57,86.57,86.49,86.505,55800000.0
2009-04-10 04:29:00,86.5,86.545,86.485,86.545,69000000.0
2009-04-10 04:30:00,86.53,86.53,86.515,86.515,62800000.0
2009-04-10 04:31:00,86.52,86.535,86.515,86.53,72800000.0
2009-04-10 04:32:00,86.525,86.565,86.525,86.565,37600000.0
2009-04-10 04:33:00,86.56,86.565,86.545,86.545,18400000.0
2009-04-10 04:34:00,86.545,86.58,86.54,86.575,39800000.0
2009-04-10 04:35:00,86.575,86.625,86.56,86.575,200400000.0
2009-04-10 04:36:00,86.575,86.6,86.575,86.595,15600000.0
2009-04-10 04:37:00,86.59,86.595,86.58,86.58,46600000.0
2009-04-10 04:38:00,86.58,86.585,86.58,86.585,13600000.0
2009-04-10 04:39:00,86.585,86.585,86.585,86.585,16000000.0
2009-04-10 04:40:00,86.58,86.58,86.57,86.58,65800000.0
2009-04-10 04:41:00,86.58,86.59,86.58,86.59,25600000.0
2009-04-10 04:42:00,86.59,86.59,86.58,86.585,25200000.0
2009-04-10 04:43:00,86.585,86.595,86.545,86.555,42000000.0
2009-04-10 04:44:00,86.555,86.56,86.525,86.53,132800000.0
2009-04-10 04:45:00,86.53,86.545,86.52,86.535,45000000.0
2009-04-10 04:46:00,86.535,86.555,86.535,86.555,11000000.0
2009-04-10 04:47:00,86.506,86.527,86.498,86.527,15600000.0
2009-04-10 04:48:00,86.545,86.56,86.54,86.545,45200000.0
2009-04-10 04:49:00,86.545,86.545,86.545,86.545,2600000.0
2009-04-10 04:50:00,86.545,86.55,86.545,86.545,21400000.0
2009-04-10 04:51:00,86.545,86.55,86.545,86.55,12000000.0
2009-04-10 04:52:00,86.54,86.545,86.54,86.54,10200000.0
2009-04-10 04:53:00,86.54,86.54,86.525,86.54,33800000.0
2009-04-10 04:54:00,86.54,86.545,86.535,86.535,19200000.0
2009-04-10 04:55:00,86.535,86.535,86.52,86.52,9800000.0
2009-04-10 04:56:00,86.515,86.515,86.515,86.515,9600000.0
2009-04-10 04:57:00,86.515,86.515,86.47,86.495,203800000.0
2009-04-10 04:58:00,86.495,86.5,86.49,86.495,25200000.0
2009-04-10 04:59:00,86.495,86.495,86.465,86.465,40800000.0
2009-04-10 05:00:00,86.465,86.475,86.43,86.455,139400000.0
2009-04-10 05:01:00,86.455,86.48,86.45,86.48,75200000.0
2009-04-10 05:02:00,86.47,86.495,86.465,86.475,47600000.0
2009-04-10 05:03:00,86.475,86.54,86.475,86.54,71800000.0
2009-04-10 05:04:00,86.55,86.55,86.515,86.515,29800000.0
2009-04-10 05:05:00,86.51,86.51,86.48,86.485,53600000.0
2009-04-10 05:06:00,86.485,86.505,86.48,86.5,79200000.0
2009-04-10 05:07:00,86.5,86.5,86.495,86.5,21000000.0
2009-04-10 05:08:00,86.5,86.54,86.5,86.525,66600000.0
2009-04-10 05:09:00,86.525,86.525,86.525,86.525,4200000.0
2009-04-10 05:10:00,86.525,86.53,86.515,86.515,75600000.0
2009-04-10 05:11:00,86.515,86.52,86.515,86.52,15000000.0
2009-04-10 05:12:00,86.52,86.52,86.52,86.52,12600000.0
2009-04-10 05:13:00,86.52,86.525,86.51,86.52,19800000.0
2009-04-10 05:14:00,86.51,86.52,86.46,86.475,80600000.0
2009-04-10 05:15:00,86.475,86.48,86.455,86.48,40200000.0
2009-04-10 05:16:00,86.475,86.49,86.47,86.475,23800000.0
2009-04-10 05:17:00,86.475,86.49,86.475,86.475,58000000.0
2009-04-10 05:18:00,86.475,86.485,86.475,86.485,6800000.0
2009-04-10 05:19:00,86.485,86.495,86.48,86.485,28000000.0
2009-04-10 05:20:00,86.485,86.495,86.485,86.485,10600000.0
2009-04-10 05:21:00,86.48,86.485,86.48,86.485,9800000.0
2009-04-10 05:22:00,86.48,86.495,86.475,86.48,62800000.0
2009-04-10 05:23:00,86.49,86.49,86.485,86.49,19400000.0
2009-04-10 05:24:00,86.49,86.525,86.49,86.525,63400000.0
2009-04-10 05:25:00,86.52,86.52,86.515,86.515,15400000.0
2009-04-10 05:26:00,86.515,86.525,86.495,86.5,54600000.0
2009-04-10 05:27:00,86.5,86.5,86.5,86.5,2600000.0
2009-04-10 05:28:00,86.5,86.5,86.495,86.495,7800000.0
2009-04-10 05:29:00,86.5,86.5,86.495,86.5,13000000.0
2009-04-10 05:30:00,86.505,86.515,86.505,86.515,26000000.0
2009-04-10 05:31:00,86.515,86.545,86.515,86.53,78200000.0
2009-04-10 05:32:00,86.53,86.55,86.53,86.54,27600000.0
2009-04-10 05:33:00,86.54,86.545,86.54,86.54,22400000.0
2009-04-10 05:34:00,86.54,86.545,86.525,86.54,60400000.0
2009-04-10 05:35:00,86.54,86.555,86.54,86.55,63400000.0
2009-04-10 05:36:00,86.55,86.55,86.545,86.545,35400000.0
2009-04-10 05:37:00,86.55,86.55,86.53,86.535,28600000.0
2009-04-10 05:38:00,86.535,86.54,86.525,86.525,59600000.0
2009-04-10 05:39:00,86.52,86.52,86.505,86.51,21200000.0
2009-04-10 05:40:00,86.525,86.525,86.52,86.525,16600000.0
2009-04-10 05:41:00,86.535,86.535,86.535,86.535,18200000.0
2009-04-10 05:42:00,86.535,86.535,86.515,86.525,32800000.0
2009-04-10 05:43:00,86.52,86.53,86.515,86.53,50600000.0
2009-04-10 05:44:00,86.535,86.535,86.51,86.515,52200000.0
2009-04-10 05:45:00,86.51,86.535,86.51,86.525,52000000.0
2009-04-10 05:46:00,86.525,86.53,86.51,86.51,34600000.0
2009-04-10 05:47:00,86.51,86.54,86.505,86.54,106800000.0
2009-04-10 05:48:00,86.51,86.52,86.51,86.52,24200000.0
2009-04-10 05:49:00,86.52,86.52,86.495,86.5,72000000.0
2009-04-10 05:50:00,86.5,86.52,86.495,86.51,78400000.0
2009-04-10 05:51:00,86.51,86.525,86.505,86.505,113000000.0
2009-04-10 05:52:00,86.505,86.53,86.495,86.525,102800000.0
2009-04-10 05:53:00,86.525,86.53,86.5,86.52,43000000.0
2009-04-10 05:54:00,86.525,86.525,86.525,86.525,5200000.0
2009-04-10 05:55:00,86.535,86.55,86.515,86.53,83600000.0
2009-04-10 05:56:00,86.53,86.545,86.515,86.54,35400000.0
2009-04-10 05:57:00,86.54,86.54,86.51,86.53,65600000.0
2009-04-10 05:58:00,86.525,86.545,86.52,86.535,98000000.0
2009-04-10 05:59:00,86.53,86.535,86.515,86.535,68200000.0
2009-04-10 06:00:00,86.535,86.54,86.535,86.54,17200000.0
2009-04-10 06:01:00,86.54,86.59,86.54,86.59,76600000.0
2009-04-10 06:02:00,86.59,86.595,86.565,86.565,79200000.0
2009-04-10 06:03:00,86.565,86.565,86.53,86.53,21200000.0
2009-04-10 06:04:00,86.52,86.53,86.52,86.52,4800000.0
2009-04-10 06:05:00,86.52,86.525,86.51,86.525,32200000.0
2009-04-10 06:06:00,86.53,86.555,86.53,86.545,89000000.0
2009-04-10 06:07:00,86.545,86.56,86.545,86.555,75400000.0
2009-04-10 06:08:00,86.555,86.565,86.555,86.555,36400000.0
2009-04-10 06:09:00,86.555,86.57,86.555,86.555,54200000.0
2009-04-10 06:10:00,86.555,86.555,86.555,86.555,5200000.0
2009-04-10 06:11:00,86.56,86.585,86.56,86.585,39000000.0
2009-04-10 06:12:00,86.58,86.605,86.58,86.585,42200000.0
2009-04-10 06:13:00,86.585,86.595,86.585,86.585,81200000.0
2009-04-10 06:14:00,86.585,86.59,86.575,86.58,88000000.0
2009-04-10 06:15:00,86.595,86.6,86.565,86.58,51400000.0
2009-04-10 06:16:00,86.585,86.585,86.58,86.58,5200000.0
2009-04-10 06:17:00,86.58,86.605,86.58,86.59,97200000.0
2009-04-10 06:18:00,86.59,86.61,86.58,86.58,118200000.0
2009-04-10 06:19:00,86.59,86.59,86.575,86.58,35200000.0
2009-04-10 06:20:00,86.58,86.585,86.575,86.585,15600000.0
2009-04-10 06:21:00,86.585,86.585,86.555,86.57,58400000.0
2009-04-10 06:22:00,86.57,86.57,86.55,86.56,127600000.0
2009-04-10 06:23:00,86.57,86.58,86.555,86.58,81200000.0
2009-04-10 06:24:00,86.57,86.57,86.57,86.57,5200000.0
2009-04-10 06:25:00,86.57,86.585,86.555,86.575,49200000.0
2009-04-10 06:26:00,86.585,86.595,86.575,86.585,30800000.0
2009-04-10 06:27:00,86.595,86.605,86.59,86.605,38000000.0
2009-04-10 06:28:00,86.605,86.605,86.605,86.605,5200000.0
2009-04-10 06:29:00,86.59,86.59,86.58,86.585,24400000.0
2009-04-10 06:30:00,86.585,86.585,86.58,86.585,13000000.0
2009-04-10 06:31:00,86.58,86.585,86.575,86.575,39400000.0
2009-04-10 06:32:00,86.57,86.57,86.56,86.56,14000000.0
2009-04-10 06:33:00,86.56,86.57,86.56,86.57,18200000.0
2009-04-10 06:34:00,86.57,86.57,86.565,86.57,59800000.0
2009-04-10 06:35:00,86.57,86.57,86.56,86.57,57400000.0
2009-04-10 06:36:00,86.57,86.575,86.56,86.565,37600000.0
2009-04-10 06:37:00,86.565,86.565,86.54,86.54,25000000.0
2009-04-10 06:38:00,86.535,86.605,86.52,86.525,116400000.0
2009-04-10 06:39:00,86.525,86.54,86.525,86.54,18400000.0
2009-04-10 06:40:00,86.535,86.545,86.535,86.545,28000000.0
2009-04-10 06:41:00,86.55,86.57,86.55,86.565,16400000.0
2009-04-10 06:42:00,86.57,86.595,86.57,86.59,67000000.0
2009-04-10 06:43:00,86.59,86.64,86.575,86.62,142400000.0
2009-04-10 06:44:00,86.61,86.635,86.61,86.62,46200000.0
2009-04-10 06:45:00,86.62,86.62,86.62,86.62,9200000.0
2009-04-10 06:46:00,86.585,86.585,86.58,86.585,30400000.0
2009-04-10 06:47:00,86.585,86.615,86.585,86.615,34400000.0
2009-04-10 06:48:00,86.615,86.635,86.605,86.61,90600000.0
2009-04-10 06:49:00,86.61,86.62,86.6,86.615,42800000.0
2009-04-10 06:50:00,86.61,86.63,86.6,86.625,46200000.0
2009-04-10 06:51:00,86.625,86.635,86.625,86.63,44800000.0
2009-04-10 06:52:00,86.635,86.635,86.615,86.625,71800000.0
2009-04-10 06:53:00,86.625,86.64,86.625,86.625,99200000.0
2009-04-10 06:54:00,86.62,86.625,86.62,86.625,31400000.0
2009-04-10 06:55:00,86.625,86.635,86.62,86.625,114600000.0
2009-04-10 06:56:00,86.625,86.64,86.625,86.64,54600000.0
2009-04-10 06:57:00,86.635,86.64,86.62,86.635,63400000.0
2009-04-10 06:58:00,86.645,86.655,86.64,86.65,38200000.0
2009-04-10 06:59:00,86.65,86.655,86.645,86.65,18200000.0
2009-04-10 07:00:00,86.645,86.65,86.645,86.645,16800000.0
2009-04-10 07:01:00,86.635,86.65,86.635,86.645,24000000.0
2009-04-10 07:02:00,86.645,86.655,86.64,86.64,41000000.0
2009-04-10 07:03:00,86.64,86.67,86.64,86.67,47400000.0
2009-04-10 07:04:00,86.66,86.665,86.64,86.65,57000000.0
2009-04-10 07:05:00,86.665,86.665,86.655,86.66,34600000.0
2009-04-10 07:06:00,86.66,86.66,86.645,86.65,56200000.0
2009-04-10 07:07:00,86.65,86.67,86.65,86.67,66800000.0
2009-04-10 07:08:00,86.67,86.67,86.655,86.66,9800000.0
2009-04-10 07:09:00,86.66,86.66,86.645,86.645,21200000.0
2009-04-10 07:10:00,86.645,86.645,86.645,86.645,8400000.0
2009-04-10 07:11:00,86.645,86.65,86.6,86.63,149600000.0
2009-04-10 07:12:00,86.64,86.65,86.595,86.64,185400000.0
2009-04-10 07:13:00,86.64,86.64,86.62,86.62,79800000.0
2009-04-10 07:14:00,86.615,86.63,86.615,86.615,72200000.0
2009-04-10 07:15:00,86.62,86.63,86.62,86.63,19200000.0
2009-04-10 07:16:00,86.635,86.635,86.635,86.635,5200000.0
2009-04-10 07:17:00,86.63,86.65,86.63,86.64,33200000.0
2009-04-10 07:18:00,86.635,86.645,86.635,86.645,126000000.0
2009-04-10 07:19:00,86.645,86.69,86.645,86.665,64600000.0
2009-04-10 07:20:00,86.665,86.665,86.645,86.655,46600000.0
2009-04-10 07:21:00,86.655,86.655,86.64,86.64,48200000.0
2009-04-10 07:22:00,86.635,86.635,86.635,86.635,4200000.0
2009-04-10 07:23:00,86.63,86.63,86.615,86.62,50400000.0
2009-04-10 07:24:00,86.62,86.625,86.595,86.62,72600000.0
2009-04-10 07:25:00,86.62,86.66,86.62,86.65,149600000.0
2009-04-10 07:26:00,86.65,86.65,86.635,86.65,32400000.0
2009-04-10 07:27:00,86.645,86.645,86.63,86.645,76200000.0
2009-04-10 07:28:00,86.645,86.65,86.6,86.62,121400000.0
2009-04-10 07:29:00,86.62,86.63,86.61,86.625,42800000.0
2009-04-10 07:30:00,86.63,86.63,86.605,86.605,75800000.0
2009-04-10 07:31:00,86.615,86.615,86.565,86.565,58000000.0
2009-04-10 07:32:00,86.57,86.575,86.565,86.57,36000000.0
2009-04-10 07:33:00,86.58,86.58,86.57,86.575,22800000.0
2009-04-10 07:34:00,86.575,86.575,86.575,86.575,9000000.0
2009-04-10 07:35:00,86.58,86.595,86.58,86.595,8400000.0
2009-04-10 07:36:00,86.585,86.595,86.575,86.58,41400000.0
2009-04-10 07:37:00,86.58,86.59,86.57,86.57,36800000.0
2009-04-10 07:38:00,86.57,86.63,86.565,86.615,67600000.0
2009-04-10 07:39:00,86.615,86.615,86.565,86.6,71600000.0
2009-04-10 07:40:00,86.59,86.6,86.57,86.57,102600000.0
2009-04-10 07:41:00,86.575,86.6,86.575,86.595,16200000.0
2009-04-10 07:42:00,86.6,86.61,86.595,86.61,35800000.0
2009-04-10 07:43:00,86.62,86.63,86.58,86.585,38400000.0
2009-04-10 07:44:00,86.59,86.605,86.58,86.605,79000000.0
2009-04-10 07:45:00,86.625,86.63,86.6,86.605,24800000.0
2009-04-10 07:46:00,86.6,86.62,86.6,86.62,17800000.0
2009-04-10 07:47:00,86.62,86.62,86.615,86.615,11000000.0
2009-04-10 07:48:00,86.605,86.61,86.605,86.605,17600000.0
2009-04-10 07:49:00,86.61,86.61,86.605,86.605,4800000.0
2009-04-10 07:50:00,86.605,86.605,86.585,86.59,18200000.0
2009-04-10 07:51:00,86.585,86.595,86.585,86.585,40400000.0
2009-04-10 07:52:00,86.6,86.605,86.585,86.59,74200000.0
2009-04-10 07:53:00,86.59,86.595,86.59,86.595,39000000.0
2009-04-10 07:54:00,86.595,86.635,86.585,86.61,67800000.0
2009-04-10 07:55:00,86.6,86.63,86.595,86.625,81000000.0
2009-04-10 07:56:00,86.62,86.63,86.61,86.63,29800000.0
2009-04-10 07:57:00,86.635,86.635,86.61,86.625,153400000.0
2009-04-10 07:58:00,86.625,86.625,86.605,86.61,32200000.0
2009-04-10 07:59:00,86.615,86.615,86.61,86.61,44400000.0
2009-04-10 08:00:00,86.61,86.625,86.605,86.605,62200000.0
2009-04-10 08:01:00,86.6,86.6,86.59,86.59,21000000.0
2009-04-10 08:02:00,86.595,86.595,86.565,86.59,44600000.0
2009-04-10 08:03:00,86.585,86.59,86.54,86.555,77000000.0
2009-04-10 08:04:00,86.555,86.575,86.54,86.575,170200000.0
2009-04-10 08:05:00,86.58,86.58,86.36,86.505,113300000.0
2009-04-10 08:06:00,86.53,86.55,86.53,86.54,34800000.0
2009-04-10 08:07:00,86.54,86.555,86.53,86.54,80000000.0
2009-04-10 08:08:00,86.535,86.55,86.53,86.53,29600000.0
2009-04-10 08:09:00,86.52,86.555,86.52,86.52,48000000.0
2009-04-10 08:10:00,86.515,86.535,86.51,86.52,44600000.0
2009-04-10 08:11:00,86.515,86.55,86.43,86.445,261000000.0
2009-04-10 08:12:00,86.445,86.47,86.44,86.47,76200000.0
2009-04-10 08:13:00,86.47,86.47,86.45,86.455,63000000.0
2009-04-10 08:14:00,86.46,86.47,86.46,86.465,69000000.0
2009-04-10 08:15:00,86.465,86.47,86.455,86.465,69200000.0
2009-04-10 08:16:00,86.47,86.48,86.45,86.48,86000000.0
2009-04-10 08:17:00,86.48,86.48,86.47,86.47,20600000.0
2009-04-10 08:18:00,86.47,86.475,86.47,86.475,8800000.0
2009-04-10 08:19:00,86.495,86.505,86.485,86.505,100400000.0
2009-04-10 08:20:00,86.505,86.505,86.475,86.495,215400000.0
2009-04-10 08:21:00,86.49,86.5,86.485,86.485,60200000.0
2009-04-10 08:22:00,86.485,86.525,86.485,86.515,84000000.0
2009-04-10 08:23:00,86.52,86.54,86.5,86.535,78400000.0
2009-04-10 08:24:00,86.53,86.53,86.525,86.53,23400000.0
2009-04-10 08:25:00,86.515,86.53,86.515,86.53,5800000.0
2009-04-10 08:26:00,86.51,86.53,86.505,86.53,35600000.0
2009-04-10 08:27:00,86.53,86.57,86.52,86.545,123400000.0
2009-04-10 08:28:00,86.545,86.555,86.545,86.555,24600000.0
2009-04-10 08:29:00,86.555,86.56,86.54,86.555,68800000.0
2009-04-10 08:30:00,86.55,86.565,86.525,86.545,98400000.0
2009-04-10 08:31:00,86.545,86.565,86.54,86.55,76000000.0
2009-04-10 08:32:00,86.56,86.56,86.53,86.53,19400000.0
2009-04-10 08:33:00,86.54,86.55,86.53,86.54,24200000.0
2009-04-10 08:34:00,86.535,86.56,86.535,86.535,33400000.0
2009-04-10 08:35:00,86.54,86.55,86.53,86.55,64800000.0
2009-04-10 08:36:00,86.55,86.55,86.535,86.54,23400000.0
2009-04-10 08:37:00,86.53,86.54,86.52,86.535,26200000.0
2009-04-10 08:38:00,86.52,86.52,86.515,86.52,12400000.0
2009-04-10 08:39:00,86.515,86.55,86.515,86.515,78600000.0
2009-04-10 08:40:00,86.53,86.55,86.505,86.515,161400000.0
2009-04-10 08:41:00,86.515,86.52,86.515,86.52,22600000.0
2009-04-10 08:42:00,86.525,86.565,86.525,86.565,18800000.0
2009-04-10 08:43:00,86.57,86.57,86.56,86.56,20400000.0
2009-04-10 08:44:00,86.565,86.58,86.53,86.535,55600000.0
2009-04-10 08:45:00,86.535,86.535,86.515,86.53,39000000.0
2009-04-10 08:46:00,86.53,86.53,86.505,86.52,53200000.0
2009-04-10 08:47:00,86.52,86.535,86.51,86.53,106800000.0
2009-04-10 08:48:00,86.52,86.52,86.515,86.52,23400000.0
2009-04-10 08:49:00,86.52,86.53,86.52,86.53,14600000.0
2009-04-10 08:50:00,86.53,86.53,86.52,86.52,7800000.0
2009-04-10 08:51:00,86.515,86.515,86.49,86.49,39000000.0
2009-04-10 08:52:00,86.49,86.5,86.49,86.5,22600000.0
2009-04-10 08:53:00,86.505,86.515,86.505,86.505,13000000.0
2009-04-10 08:54:00,86.49,86.505,86.49,86.505,19800000.0
2009-04-10 08:55:00,86.51,86.53,86.51,86.525,27600000.0
2009-04-10 08:56:00,86.53,86.53,86.525,86.53,10400000.0
2009-04-10 08:57:00,86.52,86.535,86.52,86.52,37400000.0
2009-04-10 08:58:00,86.53,86.53,86.51,86.51,12600000.0
2009-04-10 08:59:00,86.51,86.52,86.495,86.495,32400000.0
2009-04-10 09:00:00,86.505,86.525,86.495,86.515,147400000.0
2009-04-10 09:01:00,86.52,86.54,86.515,86.54,87600000.0
2009-04-10 09:02:00,86.53,86.55,86.53,86.545,140600000.0
2009-04-10 09:03:00,86.545,86.545,86.535,86.535,18000000.0
2009-04-10 09:04:00,86.535,86.54,86.525,86.53,24600000.0
2009-04-10 09:05:00,86.535,86.54,86.53,86.53,27800000.0
2009-04-10 09:06:00,86.525,86.525,86.52,86.52,20200000.0
2009-04-10 09:07:00,86.525,86.53,86.52,86.525,34000000.0
2009-04-10 09:08:00,86.525,86.56,86.525,86.54,165400000.0
2009-04-10 09:09:00,86.555,86.575,86.53,86.565,236600000.0
2009-04-10 09:10:00,86.55,86.59,86.53,86.585,82000000.0
2009-04-10 09:11:00,86.59,86.6,86.58,86.585,40000000.0
2009-04-10 09:12:00,86.585,86.585,86.58,86.58,60000000.0
2009-04-10 09:13:00,86.58,86.59,86.58,86.59,29800000.0
2009-04-10 09:14:00,86.59,86.59,86.585,86.585,11600000.0
2009-04-10 09:15:00,86.585,86.585,86.565,86.565,29800000.0
2009-04-10 09:16:00,86.565,86.57,86.525,86.53,124000000.0
2009-04-10 09:17:00,86.525,86.535,86.52,86.52,68000000.0
2009-04-10 09:18:00,86.525,86.53,86.51,86.525,138600000.0
2009-04-10 09:19:00,86.525,86.55,86.525,86.54,79000000.0
2009-04-10 09:20:00,86.545,86.545,86.54,86.54,10000000.0
2009-04-10 09:21:00,86.54,86.54,86.535,86.535,11000000.0
2009-04-10 09:22:00,86.54,86.54,86.53,86.53,12400000.0
2009-04-10 09:23:00,86.535,86.56,86.53,86.55,55200000.0
2009-04-10 09:24:00,86.55,86.55,86.535,86.54,26800000.0
2009-04-10 09:25:00,86.545,86.56,86.545,86.55,82000000.0
2009-04-10 09:26:00,86.55,86.565,86.55,86.55,61200000.0
2009-04-10 09:27:00,86.55,86.55,86.545,86.545,13000000.0
2009-04-10 09:28:00,86.54,86.545,86.53,86.545,37000000.0
2009-04-10 09:29:00,86.55,86.55,86.54,86.545,13800000.0
2009-04-10 09:30:00,86.54,86.54,86.54,86.54,3800000.0
2009-04-10 09:31:00,86.54,86.55,86.54,86.55,14600000.0
2009-04-10 09:32:00,86.55,86.55,86.545,86.55,15600000.0
2009-04-10 09:33:00,86.555,86.555,86.555,86.555,5200000.0
2009-04-10 09:34:00,86.55,86.55,86.55,86.55,7800000.0
2009-04-10 09:35:00,86.545,86.55,86.545,86.545,7800000.0
2009-04-10 09:36:00,86.545,86.555,86.54,86.555,11000000.0
2009-04-10 09:37:00,86.545,86.55,86.54,86.55,12800000.0
2009-04-10 09:38:00,86.545,86.545,86.54,86.54,3200000.0
2009-04-10 09:39:00,86.514,86.524,86.487,86.524,211000000.0
2009-04-10 09:40:00,86.535,86.55,86.535,86.55,25200000.0
2009-04-10 09:41:00,86.55,86.55,86.55,86.55,2600000.0
2009-04-10 09:42:00,86.55,86.555,86.535,86.555,34200000.0
2009-04-10 09:43:00,86.555,86.565,86.545,86.545,25200000.0
2009-04-10 09:44:00,86.545,86.565,86.545,86.56,47600000.0
2009-04-10 09:45:00,86.58,86.585,86.555,86.565,62000000.0
2009-04-10 09:46:00,86.575,86.575,86.565,86.575,35600000.0
2009-04-10 09:47:00,86.57,86.57,86.57,86.57,6800000.0
2009-04-10 09:48:00,86.585,86.59,86.565,86.565,51400000.0
2009-04-10 09:49:00,86.558,86.57,86.54,86.54,69400000.0
2009-04-10 09:50:00,86.565,86.565,86.565,86.565,3800000.0
2009-04-10 09:51:00,86.565,86.575,86.565,86.565,49000000.0
2009-04-10 09:52:00,86.565,86.565,86.565,86.565,6400000.0
2009-04-10 09:53:00,86.555,86.565,86.555,86.56,43600000.0
2009-04-10 09:54:00,86.57,86.58,86.555,86.58,64000000.0
2009-04-10 09:55:00,86.566,86.568,86.522,86.53,184200000.0
2009-04-10 09:56:00,86.58,86.59,86.56,86.585,86400000.0
2009-04-10 09:57:00,86.585,86.585,86.55,86.555,27800000.0
2009-04-10 09:58:00,86.555,86.575,86.555,86.575,114000000.0
2009-04-10 09:59:00,86.57,86.575,86.56,86.57,42800000.0
2009-04-10 10:00:00,86.585,86.585,86.56,86.565,37600000.0
2009-04-10 10:01:00,86.565,86.565,86.55,86.55,40600000.0
2009-04-10 10:02:00,86.55,86.575,86.55,86.575,32400000.0
2009-04-10 10:03:00,86.575,86.575,86.56,86.56,25000000.0
2009-04-10 10:04:00,86.56,86.56,86.56,86.56,5200000.0
2009-04-10 10:05:00,86.56,86.56,86.555,86.555,7800000.0
2009-04-10 10:06:00,86.56,86.565,86.555,86.565,10800000.0
2009-04-10 10:07:00,86.57,86.585,86.57,86.575,35600000.0
2009-04-10 10:08:00,86.575,86.605,86.57,86.585,90400000.0
2009-04-10 10:09:00,86.585,86.6,86.585,86.595,24800000.0
2009-04-10 10:10:00,86.595,86.615,86.59,86.61,38600000.0
2009-04-10 10:11:00,86.61,86.62,86.6,86.6,15200000.0
2009-04-10 10:12:00,86.6,86.63,86.6,86.61,75600000.0
2009-04-10 10:13:00,86.61,86.625,86.59,86.61,49400000.0
2009-04-10 10:14:00,86.605,86.62,86.59,86.59,24400000.0
2009-04-10 10:15:00,86.595,86.6,86.555,86.555,48400000.0
2009-04-10 10:16:00,86.55,86.57,86.55,86.57,11400000.0
2009-04-10 10:17:00,86.558,86.578,86.544,86.566,250200000.0
2009-04-10 10:18:00,86.56,86.575,86.56,86.575,9400000.0
2009-04-10 10:19:00,86.58,86.58,86.575,86.58,8800000.0
2009-04-10 10:20:00,86.575,86.605,86.57,86.605,59000000.0
2009-04-10 10:21:00,86.605,86.605,86.56,86.57,62600000.0
2009-04-10 10:22:00,86.57,86.585,86.57,86.585,23000000.0
2009-04-10 10:23:00,86.58,86.592,86.568,86.589,285000000.0
2009-04-10 10:24:00,86.59,86.63,86.57,86.57,79600000.0
2009-04-10 10:25:00,86.59,86.605,86.555,86.59,30600000.0
2009-04-10 10:26:00,86.59,86.59,86.59,86.59,4200000.0
2009-04-10 10:27:00,86.595,86.61,86.595,86.61,26800000.0
2009-04-10 10:28:00,86.59,86.605,86.59,86.59,44400000.0
2009-04-10 10:29:00,86.59,86.6,86.59,86.59,28800000.0
2009-04-10 10:30:00,86.585,86.6,86.58,86.6,49000000.0
2009-04-10 10:31:00,86.6,86.6,86.585,86.585,27000000.0
2009-04-10 10:32:00,86.58,86.585,86.56,86.58,59600000.0
2009-04-10 10:33:00,86.58,86.58,86.575,86.58,17800000.0
2009-04-10 10:34:00,86.58,86.615,86.575,86.615,106800000.0
2009-04-10 10:35:00,86.625,86.63,86.605,86.605,74400000.0
2009-04-10 10:36:00,86.615,86.625,86.605,86.62,49400000.0
2009-04-10 10:37:00,86.615,86.615,86.605,86.605,16800000.0
2009-04-10 10:38:00,86.605,86.615,86.605,86.615,13400000.0
2009-04-10 10:39:00,86.62,86.62,86.62,86.62,2600000.0
2009-04-10 10:40:00,86.62,86.635,86.62,86.635,17200000.0
2009-04-10 10:41:00,86.63,86.63,86.62,86.62,24800000.0
2009-04-10 10:42:00,86.62,86.62,86.615,86.615,10400000.0
2009-04-10 10:43:00,86.61,86.61,86.61,86.61,4200000.0
2009-04-10 10:44:00,86.605,86.61,86.605,86.605,14200000.0
2009-04-10 10:45:00,86.605,86.62,86.6,86.62,43200000.0
2009-04-10 10:46:00,86.615,86.615,86.615,86.615,2800000.0
2009-04-10 10:47:00,86.586,86.604,86.569,86.584,156800000.0
2009-04-10 10:48:00,86.61,86.63,86.61,86.63,13600000.0
2009-04-10 10:49:00,86.62,86.63,86.62,86.625,41200000.0
2009-04-10 10:50:00,86.625,86.645,86.62,86.64,28600000.0
2009-04-10 10:51:00,86.645,86.65,86.645,86.65,6800000.0
2009-04-10 10:52:00,86.645,86.645,86.635,86.635,20200000.0
2009-04-10 10:53:00,86.635,86.64,86.635,86.635,42800000.0
2009-04-10 10:54:00,86.635,86.635,86.635,86.635,16200000.0
2009-04-10 10:55:00,86.64,86.64,86.64,86.64,5400000.0
2009-04-10 10:56:00,86.65,86.66,86.65,86.65,44600000.0
2009-04-10 10:57:00,86.655,86.655,86.645,86.645,62800000.0
2009-04-10 10:58:00,86.645,86.67,86.645,86.665,33200000.0
2009-04-10 10:59:00,86.665,86.665,86.645,86.66,81600000.0
2009-04-10 11:00:00,86.655,86.67,86.635,86.64,93000000.0
2009-04-10 11:01:00,86.64,86.64,86.635,86.635,9000000.0
2009-04-10 11:02:00,86.635,86.645,86.635,86.635,25800000.0
2009-04-10 11:03:00,86.635,86.635,86.62,86.62,67000000.0
2009-04-10 11:04:00,86.61,86.615,86.605,86.615,20800000.0
2009-04-10 11:05:00,86.61,86.61,86.605,86.61,14600000.0
2009-04-10 11:06:00,86.61,86.61,86.595,86.595,12000000.0
2009-04-10 11:07:00,86.595,86.61,86.595,86.61,31400000.0
2009-04-10 11:08:00,86.61,86.61,86.605,86.605,11000000.0
2009-04-10 11:09:00,86.605,86.61,86.605,86.61,7400000.0
2009-04-10 11:10:00,86.615,86.615,86.61,86.615,44200000.0
2009-04-10 11:11:00,86.615,86.615,86.605,86.605,8400000.0
2009-04-10 11:12:00,86.61,86.61,86.6,86.605,24200000.0
2009-04-10 11:13:00,86.6,86.6,86.6,86.6,10000000.0
2009-04-10 11:14:00,86.605,86.61,86.6,86.61,24200000.0
2009-04-10 11:15:00,86.587,86.604,86.57,86.596,145000000.0
2009-04-10 11:16:00,86.605,86.61,86.6,86.6,42600000.0
2009-04-10 11:17:00,86.6,86.605,86.595,86.605,27200000.0
2009-04-10 11:18:00,86.61,86.61,86.61,86.61,7400000.0
2009-04-10 11:19:00,86.615,86.63,86.615,86.62,46000000.0
2009-04-10 11:20:00,86.62,86.62,86.615,86.62,18200000.0
2009-04-10 11:21:00,86.62,86.62,86.605,86.615,29200000.0
2009-04-10 11:22:00,86.615,86.615,86.615,86.615,2600000.0
2009-04-10 11:23:00,86.615,86.62,86.615,86.615,31400000.0
2009-04-10 11:24:00,86.615,86.615,86.615,86.615,7400000.0
2009-04-10 11:25:00,86.615,86.615,86.615,86.615,17400000.0
2009-04-10 11:26:00,86.615,86.615,86.595,86.605,45400000.0
2009-04-10 11:27:00,86.605,86.615,86.6,86.615,41800000.0
2009-04-10 11:28:00,86.621,86.621,86.574,86.605,249700000.0
2009-04-10 11:29:00,86.615,86.615,86.615,86.615,4200000.0
2009-04-10 11:30:00,86.606,86.607,86.582,86.595,328400000.0
2009-04-10 11:31:00,86.615,86.625,86.615,86.615,20400000.0
2009-04-10 11:32:00,86.625,86.64,86.605,86.64,92200000.0
2009-04-10 11:33:00,86.665,86.665,86.595,86.645,37000000.0
2009-04-10 11:34:00,86.645,86.65,86.645,86.645,19400000.0
2009-04-10 11:35:00,86.645,86.655,86.645,86.65,67800000.0
2009-04-10 11:36:00,86.655,86.675,86.645,86.675,67000000.0
2009-04-10 11:37:00,86.67,86.67,86.63,86.635,11800000.0
2009-04-10 11:38:00,86.626,86.637,86.6,86.6,275000000.0
2009-04-10 11:39:00,86.63,86.63,86.63,86.63,6200000.0
2009-04-10 11:40:00,86.603,86.64,86.6,86.6,305600000.0
2009-04-10 11:41:00,86.645,86.665,86.645,86.665,23600000.0
2009-04-10 11:42:00,86.665,86.665,86.665,86.665,8400000.0
2009-04-10 11:43:00,86.665,86.665,86.665,86.665,8400000.0
2009-04-10 11:44:00,86.665,86.68,86.655,86.67,57800000.0
2009-04-10 11:45:00,86.67,86.67,86.66,86.66,15400000.0
2009-04-10 11:46:00,86.655,86.67,86.655,86.665,70200000.0
2009-04-10 11:47:00,86.665,86.665,86.66,86.66,23200000.0
2009-04-10 11:48:00,86.66,86.665,86.66,86.665,9600000.0
2009-04-10 11:49:00,86.665,86.665,86.665,86.665,1200000.0
2009-04-10 11:50:00,86.645,86.667,86.642,86.647,285000000.0
2009-04-10 11:51:00,86.67,86.67,86.67,86.67,12000000.0
2009-04-10 11:52:00,86.67,86.675,86.67,86.675,16800000.0
2009-04-10 11:53:00,86.675,86.69,86.64,86.655,95800000.0
2009-04-10 11:54:00,86.655,86.71,86.655,86.705,31600000.0
2009-04-10 11:55:00,86.705,86.71,86.615,86.66,26400000.0
2009-04-10 11:56:00,86.67,86.69,86.66,86.69,76000000.0
2009-04-10 11:57:00,86.69,86.7,86.69,86.7,14800000.0
2009-04-10 11:58:00,86.695,86.71,86.695,86.705,27000000.0
2009-04-10 11:59:00,86.7,86.7,86.67,86.675,16000000.0
2009-04-10 12:00:00,86.675,86.705,86.675,86.705,24400000.0
2009-04-10 12:01:00,86.7,86.7,86.695,86.695,40200000.0
2009-04-10 12:02:00,86.695,86.695,86.655,86.665,35400000.0
2009-04-10 12:03:00,86.665,86.67,86.63,86.63,179400000.0
2009-04-10 12:04:00,86.635,86.64,86.63,86.64,22200000.0
2009-04-10 12:05:00,86.64,86.64,86.64,86.64,3200000.0
2009-04-10 12:06:00,86.64,86.645,86.625,86.625,11200000.0
2009-04-10 12:07:00,86.622,86.64,86.602,86.625,363800000.0
2009-04-10 12:08:00,86.62,86.642,86.603,86.625,396000000.0
2009-04-10 12:09:00,86.62,86.62,86.605,86.605,14800000.0
2009-04-10 12:10:00,86.609,86.623,86.593,86.611,232800000.0
2009-04-10 12:11:00,86.585,86.615,86.585,86.611,230200000.0
2009-04-10 12:12:00,86.615,86.62,86.605,86.605,32600000.0
2009-04-10 12:13:00,86.615,86.615,86.615,86.615,1600000.0
2009-04-10 12:14:00,86.62,86.63,86.62,86.63,4200000.0
2009-04-10 12:15:00,86.63,86.63,86.625,86.63,6200000.0
2009-04-10 12:16:00,86.625,86.635,86.6,86.63,31600000.0
2009-04-10 12:17:00,86.615,86.63,86.615,86.63,3200000.0
2009-04-10 12:18:00,86.625,86.63,86.615,86.63,7400000.0
2009-04-10 12:19:00,86.62,86.625,86.615,86.625,7800000.0
2009-04-10 12:20:00,86.635,86.64,86.635,86.635,37000000.0
2009-04-10 12:21:00,86.622,86.63,86.613,86.624,448000000.0
2009-04-10 12:22:00,86.62,86.628,86.6,86.614,231200000.0
2009-04-10 12:23:00,86.645,86.65,86.64,86.64,16600000.0
2009-04-10 12:24:00,86.635,86.66,86.635,86.655,69200000.0
2009-04-10 12:25:00,86.66,86.66,86.66,86.66,8000000.0
2009-04-10 12:26:00,86.66,86.67,86.66,86.67,12600000.0
2009-04-10 12:27:00,86.67,86.685,86.635,86.665,68200000.0
2009-04-10 12:28:00,86.66,86.66,86.66,86.66,8000000.0
2009-04-10 12:29:00,86.665,86.665,86.645,86.655,12600000.0
2009-04-10 12:30:00,86.636,86.636,86.622,86.634,77400000.0
2009-04-10 12:31:00,86.643,86.654,86.642,86.645,138000000.0
2009-04-10 12:32:00,86.635,86.658,86.635,86.653,156800000.0
2009-04-10 12:33:00,86.65,86.65,86.65,86.65,4600000.0
2009-04-10 12:34:00,86.665,86.665,86.665,86.665,4800000.0
2009-04-10 12:35:00,86.67,86.67,86.655,86.655,6400000.0
2009-04-10 12:36:00,86.67,86.675,86.645,86.645,44800000.0
2009-04-10 12:37:00,86.639,86.639,86.63,86.637,211000000.0
2009-04-10 12:38:00,86.645,86.655,86.64,86.655,11600000.0
2009-04-10 12:39:00,86.635,86.65,86.63,86.65,27800000.0
2009-04-10 12:40:00,86.628,86.645,86.613,86.63,244400000.0
2009-04-10 12:41:00,86.644,86.644,86.62,86.623,258200000.0
2009-04-10 12:42:00,86.64,86.658,86.628,86.655,233800000.0
2009-04-10 12:43:00,86.65,86.65,86.645,86.645,11000000.0
2009-04-10 12:44:00,86.65,86.68,86.65,86.68,36600000.0
2009-04-10 12:45:00,86.68,86.68,86.67,86.68,27200000.0
2009-04-10 12:46:00,86.695,86.695,86.675,86.69,30000000.0
2009-04-10 12:47:00,86.685,86.69,86.675,86.675,15400000.0
2009-04-10 12:48:00,86.69,86.71,86.69,86.695,29200000.0
2009-04-10 12:49:00,86.695,86.71,86.675,86.675,29400000.0
2009-04-10 12:50:00,86.685,86.73,86.68,86.73,28800000.0
2009-04-10 12:51:00,86.73,86.73,86.655,86.68,96000000.0
2009-04-10 12:52:00,86.675,86.715,86.675,86.71,30800000.0
2009-04-10 12:53:00,86.71,86.71,86.67,86.68,59000000.0
2009-04-10 12:54:00,86.67,86.67,86.665,86.665,14200000.0
2009-04-10 12:55:00,86.67,86.69,86.67,86.67,13600000.0
2009-04-10 12:56:00,86.665,86.665,86.66,86.66,6800000.0
2009-04-10 12:57:00,86.66,86.66,86.65,86.66,25800000.0
2009-04-10 12:58:00,86.637,86.655,86.616,86.655,314000000.0
2009-04-10 12:59:00,86.641,86.666,86.641,86.65,266800000.0
2009-04-10 13:00:00,86.66,86.675,86.645,86.65,49800000.0
2009-04-10 13:01:00,86.64,86.665,86.635,86.635,59000000.0
2009-04-10 13:02:00,86.635,86.635,86.62,86.63,19600000.0
2009-04-10 13:03:00,86.66,86.66,86.62,86.64,4200000.0
2009-04-10 13:04:00,86.64,86.68,86.64,86.655,75200000.0
2009-04-10 13:05:00,86.66,86.685,86.65,86.65,133600000.0
2009-04-10 13:06:00,86.655,86.66,86.64,86.64,61800000.0
2009-04-10 13:07:00,86.645,86.645,86.64,86.64,9600000.0
2009-04-10 13:08:00,86.64,86.64,86.625,86.625,4800000.0
2009-04-10 13:09:00,86.62,86.625,86.62,86.62,4800000.0
2009-04-10 13:10:00,86.625,86.625,86.625,86.625,1600000.0
2009-04-10 13:11:00,86.625,86.625,86.625,86.625,3200000.0
2009-04-10 13:12:00,86.625,86.625,86.62,86.625,4800000.0
2009-04-10 13:13:00,86.625,86.625,86.59,86.59,3200000.0
2009-04-10 13:14:00,86.6,86.61,86.575,86.575,12800000.0
2009-04-10 13:15:00,86.57,86.575,86.5,86.54,32600000.0
2009-04-10 13:16:00,86.54,86.545,86.51,86.53,43800000.0
2009-04-10 13:17:00,86.525,86.56,86.525,86.56,20200000.0
2009-04-10 13:18:00,86.555,86.57,86.535,86.535,23600000.0
2009-04-10 13:19:00,86.56,86.575,86.54,86.57,38000000.0
2009-04-10 13:20:00,86.565,86.58,86.565,86.58,8400000.0
2009-04-10 13:21:00,86.58,86.595,86.56,86.565,63400000.0
2009-04-10 13:22:00,86.56,86.57,86.55,86.56,41400000.0
2009-04-10 13:23:00,86.55,86.585,86.545,86.585,76400000.0
2009-04-10 13:24:00,86.59,86.62,86.525,86.535,51000000.0
2009-04-10 13:25:00,86.535,86.585,86.53,86.58,30200000.0
2009-04-10 13:26:00,86.585,86.585,86.555,86.555,35200000.0
2009-04-10 13:27:00,86.575,86.61,86.555,86.555,30000000.0
2009-04-10 13:28:00,86.57,86.63,86.57,86.585,43200000.0
2009-04-10 13:29:00,86.595,86.595,86.595,86.595,20800000.0
2009-04-10 13:30:00,86.6,86.615,86.59,86.595,96400000.0
2009-04-10 13:31:00,86.59,86.595,86.585,86.595,35800000.0
2009-04-10 13:32:00,86.6,86.6,86.6,86.6,1600000.0
2009-04-10 13:33:00,86.6,86.6,86.585,86.595,15600000.0
2009-04-10 13:34:00,86.595,86.595,86.58,86.58,14200000.0
2009-04-10 13:35:00,86.525,86.545,86.505,86.505,31200000.0
2009-04-10 13:36:00,86.52,86.52,86.52,86.52,1600000.0
2009-04-10 13:37:00,86.525,86.53,86.5,86.5,25800000.0
2009-04-10 13:38:00,86.5,86.54,86.495,86.495,11600000.0
2009-04-10 13:39:00,86.505,86.52,86.49,86.52,30000000.0
2009-04-10 13:40:00,86.52,86.525,86.505,86.505,18800000.0
2009-04-10 13:41:00,86.505,86.505,86.505,86.505,3000000.0
2009-04-10 13:42:00,86.51,86.515,86.51,86.515,4600000.0
2009-04-10 13:43:00,86.515,86.515,86.515,86.515,6200000.0
2009-04-10 13:44:00,86.515,86.515,86.515,86.515,3200000.0
2009-04-10 13:45:00,86.51,86.535,86.505,86.535,26000000.0
2009-04-10 13:46:00,86.535,86.54,86.505,86.525,22600000.0
2009-04-10 13:47:00,86.515,86.53,86.515,86.53,52200000.0
2009-04-10 13:48:00,86.535,86.54,86.535,86.54,4800000.0
2009-04-10 13:49:00,86.55,86.55,86.55,86.55,3200000.0
2009-04-10 13:50:00,86.555,86.555,86.53,86.53,29000000.0
2009-04-10 13:51:00,86.535,86.55,86.53,86.53,21800000.0
2009-04-10 13:52:00,86.525,86.565,86.525,86.55,49200000.0
2009-04-10 13:53:00,86.55,86.55,86.535,86.535,8400000.0
2009-04-10 13:54:00,86.514,86.534,86.5,86.526,253400000.0
2009-04-10 13:55:00,86.52,86.523,86.507,86.523,190600000.0
2009-04-10 13:56:00,86.535,86.535,86.535,86.535,6800000.0
2009-04-10 13:57:00,86.529,86.53,86.497,86.513,207200000.0
2009-04-10 13:58:00,86.53,86.535,86.53,86.535,6800000.0
2009-04-10 13:59:00,86.535,86.535,86.535,86.535,2600000.0
2009-04-10 14:00:00,86.53,86.535,86.53,86.535,13600000.0
2009-04-10 14:01:00,86.535,86.535,86.53,86.53,3200000.0
2009-04-10 14:02:00,86.53,86.535,86.53,86.535,13800000.0
2009-04-10 14:03:00,86.535,86.545,86.535,86.545,10600000.0
2009-04-10 14:04:00,86.545,86.645,86.545,86.58,135400000.0
2009-04-10 14:05:00,86.57,86.575,86.57,86.575,15400000.0
2009-04-10 14:06:00,86.58,86.58,86.57,86.57,7800000.0
2009-04-10 14:07:00,86.575,86.58,86.575,86.575,12200000.0
2009-04-10 14:08:00,86.57,86.585,86.57,86.58,30000000.0
2009-04-10 14:09:00,86.58,86.59,86.575,86.585,47400000.0
2009-04-10 14:10:00,86.59,86.595,86.59,86.59,13800000.0
2009-04-10 14:11:00,86.6,86.63,86.6,86.62,62400000.0
2009-04-10 14:12:00,86.62,86.64,86.61,86.635,81800000.0
2009-04-10 14:13:00,86.635,86.635,86.63,86.63,23400000.0
2009-04-10 14:14:00,86.63,86.63,86.625,86.625,28000000.0
2009-04-10 14:15:00,86.63,86.63,86.6,86.6,17600000.0
2009-04-10 14:16:00,86.595,86.595,86.59,86.59,10400000.0
2009-04-10 14:17:00,86.59,86.59,86.585,86.59,6600000.0
2009-04-10 14:18:00,86.595,86.6,86.59,86.6,12600000.0
2009-04-10 14:19:00,86.6,86.6,86.595,86.595,6200000.0
2009-04-10 14:20:00,86.6,86.61,86.56,86.57,48400000.0
2009-04-10 14:21:00,86.6,86.6,86.56,86.57,19000000.0
2009-04-10 14:22:00,86.57,86.585,86.57,86.585,32200000.0
2009-04-10 14:23:00,86.579,86.589,86.576,86.589,210800000.0
2009-04-10 14:24:00,86.585,86.605,86.585,86.605,14600000.0
2009-04-10 14:25:00,86.61,86.61,86.605,86.61,7800000.0
2009-04-10 14:26:00,86.62,86.62,86.615,86.62,9600000.0
2009-04-10 14:27:00,86.62,86.62,86.62,86.62,6400000.0
2009-04-10 14:28:00,86.615,86.635,86.595,86.635,25800000.0
2009-04-10 14:29:00,86.64,86.66,86.64,86.66,16000000.0
2009-04-10 14:30:00,86.66,86.675,86.65,86.67,57000000.0
2009-04-10 14:31:00,86.67,86.67,86.67,86.67,62400000.0
2009-04-10 14:32:00,86.67,86.67,86.67,86.67,19200000.0
2009-04-10 14:33:00,86.67,86.67,86.67,86.67,9600000.0
2009-04-10 14:34:00,86.675,86.675,86.585,86.64,42200000.0
2009-04-10 14:35:00,86.64,86.645,86.635,86.645,16400000.0
2009-04-10 14:36:00,86.64,86.645,86.63,86.635,18400000.0
2009-04-10 14:37:00,86.635,86.635,86.62,86.62,38400000.0
2009-04-10 14:38:00,86.615,86.62,86.605,86.61,30000000.0
2009-04-10 14:39:00,86.61,86.61,86.605,86.605,18000000.0
2009-04-10 14:40:00,86.61,86.655,86.605,86.65,36600000.0
2009-04-10 14:41:00,86.655,86.675,86.65,86.65,43400000.0
2009-04-10 14:42:00,86.65,86.65,86.65,86.65,2400000.0
2009-04-10 14:43:00,86.65,86.65,86.635,86.635,14400000.0
2009-04-10 14:44:00,86.635,86.635,86.635,86.635,21600000.0
2009-04-10 14:45:00,86.635,86.66,86.635,86.66,13200000.0
2009-04-10 14:46:00,86.66,86.66,86.66,86.66,9600000.0
2009-04-10 14:47:00,86.66,86.66,86.66,86.66,6000000.0
2009-04-10 14:48:00,86.66,86.66,86.66,86.66,7200000.0
2009-04-10 14:49:00,86.66,86.665,86.655,86.665,17600000.0
2009-04-10 14:50:00,86.665,86.665,86.605,86.615,9200000.0
2009-04-10 14:51:00,86.615,86.615,86.61,86.61,9400000.0
2009-04-10 14:52:00,86.611,86.617,86.592,86.609,149600000.0
2009-04-10 14:53:00,86.61,86.62,86.61,86.62,7600000.0
2009-04-10 14:54:00,86.62,86.62,86.605,86.62,7200000.0
2009-04-10 14:55:00,86.625,86.63,86.62,86.62,7800000.0
2009-04-10 14:56:00,86.62,86.625,86.62,86.625,3000000.0
2009-04-10 14:57:00,86.64,86.645,86.615,86.64,34400000.0
2009-04-10 14:58:00,86.65,86.65,86.65,86.65,3600000.0
2009-04-10 14:59:00,86.65,86.655,86.645,86.655,4800000.0
2009-04-10 15:00:00,86.655,86.655,86.65,86.655,25600000.0
2009-04-10 15:01:00,86.65,86.65,86.65,86.65,4800000.0
2009-04-10 15:02:00,86.645,86.65,86.63,86.63,43200000.0
2009-04-10 15:03:00,86.63,86.64,86.63,86.635,18800000.0
2009-04-10 15:04:00,86.635,86.65,86.635,86.65,13400000.0
2009-04-10 15:05:00,86.645,86.65,86.605,86.62,10000000.0
2009-04-10 15:06:00,86.62,86.62,86.6,86.605,14400000.0
2009-04-10 15:07:00,86.6,86.61,86.595,86.595,18800000.0
2009-04-10 15:08:00,86.608,86.608,86.58,86.58,299200000.0
2009-04-10 15:09:00,86.585,86.59,86.58,86.59,16800000.0
2009-04-10 15:10:00,86.59,86.59,86.585,86.59,14200000.0
2009-04-10 15:11:00,86.59,86.61,86.58,86.61,36000000.0
2009-04-10 15:12:00,86.61,86.615,86.605,86.615,13200000.0
2009-04-10 15:13:00,86.615,86.62,86.615,86.62,9400000.0
2009-04-10 15:14:00,86.665,86.705,86.665,86.705,35800000.0
2009-04-10 15:15:00,86.705,86.705,86.7,86.7,13200000.0
2009-04-10 15:16:00,86.7,86.73,86.7,86.725,59100000.0
2009-04-10 15:17:00,86.725,86.725,86.675,86.675,62100000.0
2009-04-10 15:18:00,86.675,86.675,86.655,86.66,54400000.0
2009-04-10 15:19:00,86.66,86.665,86.645,86.645,15200000.0
2009-04-10 15:20:00,86.645,86.645,86.63,86.64,59200000.0
2009-04-10 15:21:00,86.64,86.645,86.63,86.63,63800000.0
2009-04-10 15:22:00,86.63,86.655,86.61,86.655,22400000.0
2009-04-10 15:23:00,86.67,86.73,86.67,86.73,25600000.0
2009-04-10 15:24:00,86.73,86.73,86.555,86.62,50000000.0
2009-04-10 15:25:00,86.635,86.635,86.635,86.635,4800000.0
2009-04-10 15:26:00,86.645,86.645,86.635,86.635,6400000.0
2009-04-10 15:27:00,86.635,86.645,86.55,86.55,22800000.0
2009-04-10 15:28:00,86.56,86.59,86.56,86.58,45600000.0
2009-04-10 15:29:00,86.585,86.585,86.58,86.58,9600000.0
2009-04-10 15:30:00,86.575,86.585,86.575,86.585,8000000.0
2009-04-10 15:31:00,86.58,86.585,86.57,86.575,22400000.0
2009-04-10 15:32:00,86.575,86.605,86.575,86.605,21800000.0
2009-04-10 15:33:00,86.61,86.61,86.59,86.59,22400000.0
2009-04-10 15:34:00,86.59,86.675,86.59,86.675,95400000.0
2009-04-10 15:35:00,86.67,86.685,86.655,86.66,102900000.0
2009-04-10 15:36:00,86.66,86.66,86.66,86.66,7200000.0
2009-04-10 15:37:00,86.66,86.68,86.655,86.665,93300000.0
2009-04-10 15:38:00,86.66,86.665,86.66,86.665,26400000.0
2009-04-10 15:39:00,86.614,86.648,86.569,86.569,379800000.0
2009-04-10 15:40:00,86.67,86.67,86.575,86.58,60400000.0
2009-04-10 15:41:00,86.58,86.61,86.58,86.585,148000000.0
2009-04-10 15:42:00,86.585,86.585,86.58,86.58,23800000.0
2009-04-10 15:43:00,86.585,86.585,86.55,86.55,23200000.0
2009-04-10 15:44:00,86.57,86.59,86.57,86.585,32300000.0
2009-04-10 15:45:00,86.59,86.59,86.59,86.59,1600000.0
2009-04-10 15:46:00,86.605,86.605,86.59,86.6,36200000.0
2009-04-10 15:47:00,86.605,86.62,86.605,86.61,10400000.0
2009-04-10 15:48:00,86.615,86.615,86.6,86.61,18200000.0
2009-04-10 15:49:00,86.61,86.61,86.555,86.56,17400000.0
2009-04-10 15:50:00,86.555,86.58,86.53,86.565,36200000.0
2009-04-10 15:51:00,86.565,86.575,86.55,86.575,27200000.0
2009-04-10 15:52:00,86.564,86.579,86.544,86.564,413600000.0
2009-04-10 15:53:00,86.575,86.575,86.575,86.575,4800000.0
2009-04-10 15:54:00,86.565,86.625,86.565,86.625,32000000.0
2009-04-10 15:55:00,86.625,86.625,86.625,86.625,2600000.0
2009-04-10 15:56:00,86.61,86.62,86.61,86.61,9000000.0
2009-04-10 15:57:00,86.61,86.615,86.61,86.615,6000000.0
2009-04-10 15:58:00,86.63,86.67,86.62,86.67,56200000.0
2009-04-10 15:59:00,86.67,86.67,86.67,86.67,6000000.0
2009-04-10 16:00:00,86.67,86.67,86.67,86.67,10800000.0
2009-04-10 16:01:00,86.67,86.685,86.67,86.685,21600000.0
2009-04-10 16:02:00,86.555,86.59,86.555,86.59,18800000.0
2009-04-10 16:03:00,86.605,86.63,86.6,86.63,17400000.0
2009-04-10 16:04:00,86.655,86.68,86.655,86.68,15600000.0
2009-04-10 16:05:00,86.68,86.685,86.68,86.685,6000000.0
2009-04-10 16:06:00,86.685,86.685,86.685,86.685,13200000.0
2009-04-10 16:07:00,86.69,86.695,86.685,86.695,21600000.0
2009-04-10 16:08:00,86.695,86.72,86.68,86.69,37300000.0
2009-04-10 16:09:00,86.69,86.7,86.625,86.685,60600000.0
2009-04-10 16:10:00,86.7,86.715,86.63,86.7,89200000.0
2009-04-10 16:11:00,86.7,86.74,86.68,86.7,58600000.0
2009-04-10 16:12:00,86.7,86.74,86.7,86.725,15800000.0
2009-04-10 16:13:00,86.7,86.735,86.625,86.625,50900000.0
2009-04-10 16:14:00,86.625,86.625,86.615,86.62,13800000.0
2009-04-10 16:15:00,86.62,86.625,86.62,86.62,10800000.0
2009-04-10 16:16:00,86.606,86.618,86.589,86.614,353800000.0
2009-04-10 16:17:00,86.62,86.62,86.62,86.62,3000000.0
2009-04-10 16:18:00,86.625,86.625,86.62,86.62,13800000.0
2009-04-10 16:19:00,86.604,86.614,86.603,86.608,212800000.0
2009-04-10 16:20:00,86.62,86.62,86.62,86.62,4600000.0
2009-04-10 16:21:00,86.61,86.625,86.605,86.612,232200000.0
2009-04-10 16:22:00,86.62,86.62,86.62,86.62,4600000.0
2009-04-10 16:23:00,86.625,86.625,86.605,86.605,15200000.0
2009-04-10 16:24:00,86.595,86.612,86.595,86.61,141000000.0
2009-04-10 16:25:00,86.625,86.629,86.612,86.612,266800000.0
2009-04-10 16:26:00,86.625,86.625,86.625,86.625,1200000.0
2009-04-10 16:27:00,86.62,86.64,86.62,86.64,9600000.0
2009-04-10 16:28:00,86.64,86.64,86.64,86.64,2400000.0
2009-04-10 16:29:00,86.645,86.65,86.64,86.65,6000000.0
2009-04-10 16:30:00,86.65,86.65,86.65,86.65,10800000.0
2009-04-10 16:31:00,86.65,86.665,86.645,86.665,16800000.0
2009-04-10 16:32:00,86.67,86.675,86.67,86.675,3600000.0
2009-04-10 16:33:00,86.67,86.69,86.67,86.69,7200000.0
2009-04-10 16:34:00,86.695,86.695,86.695,86.695,1200000.0
2009-04-10 16:35:00,86.71,86.71,86.625,86.7,37700000.0
2009-04-10 16:36:00,86.705,86.705,86.605,86.605,20500000.0
2009-04-10 16:37:00,86.62,86.695,86.62,86.69,14600000.0
2009-04-10 16:38:00,86.69,86.69,86.69,86.69,2400000.0
2009-04-10 16:39:00,86.69,86.69,86.69,86.69,9600000.0
2009-04-10 16:40:00,86.69,86.69,86.67,86.67,18400000.0
2009-04-10 16:41:00,86.63,86.69,86.615,86.62,24000000.0
2009-04-10 16:42:00,86.635,86.635,86.635,86.635,10800000.0
2009-04-10 16:43:00,86.635,86.635,86.62,86.625,12800000.0
2009-04-10 16:44:00,86.62,86.635,86.62,86.635,20800000.0
2009-04-10 16:45:00,86.635,86.635,86.615,86.615,34200000.0
2009-04-10 16:46:00,86.615,86.64,86.605,86.615,38200000.0
2009-04-10 16:47:00,86.605,86.605,86.605,86.605,12000000.0
2009-04-10 16:48:00,86.605,86.605,86.6,86.6,3600000.0
2009-04-10 16:49:00,86.605,86.605,86.6,86.6,3200000.0
2009-04-10 16:50:00,86.61,86.61,86.61,86.61,6000000.0
2009-04-10 16:51:00,86.61,86.62,86.61,86.61,9000000.0
2009-04-10 16:52:00,86.615,86.62,86.6,86.6,13600000.0
2009-04-10 16:53:00,86.6,86.6,86.585,86.595,15400000.0
2009-04-10 16:54:00,86.595,86.615,86.585,86.615,13800000.0
2009-04-10 16:55:00,86.62,86.625,86.615,86.615,7000000.0
2009-04-10 16:56:00,86.61,86.61,86.605,86.605,3000000.0
2009-04-10 16:57:00,86.59,86.605,86.585,86.605,13000000.0
2009-04-10 16:58:00,86.605,86.605,86.605,86.605,4000000.0
2009-04-10 16:59:00,86.605,86.605,86.59,86.6,13000000.0
2009-04-10 17:00:00,86.6,86.6,86.59,86.59,2600000.0
2009-04-10 17:01:00,86.59,86.645,86.585,86.615,21200000.0
2009-04-10 17:02:00,86.62,86.625,86.615,86.615,18800000.0
2009-04-10 17:03:00,86.63,86.64,86.605,86.64,25200000.0
2009-04-10 17:04:00,86.64,86.65,86.64,86.65,14800000.0
2009-04-10 17:05:00,86.67,86.67,86.67,86.67,7600000.0
2009-04-10 17:06:00,86.67,86.68,86.67,86.675,12200000.0
2009-04-10 17:07:00,86.68,86.68,86.63,86.635,10800000.0
2009-04-10 17:08:00,86.63,86.63,86.63,86.63,3000000.0
2009-04-10 17:09:00,86.63,86.63,86.625,86.625,6800000.0
2009-04-10 17:10:00,86.615,86.62,86.585,86.585,12400000.0
2009-04-10 17:11:00,86.585,86.6,86.585,86.6,40000000.0
2009-04-10 17:12:00,86.6,86.605,86.575,86.59,50400000.0
2009-04-10 17:13:00,86.595,86.615,86.595,86.615,21600000.0
2009-04-10 17:14:00,86.615,86.615,86.61,86.61,8200000.0
2009-04-10 17:15:00,86.61,86.62,86.61,86.62,6600000.0
2009-04-10 17:16:00,86.615,86.635,86.615,86.635,6600000.0
2009-04-10 17:17:00,86.64,86.64,86.625,86.63,11600000.0
2009-04-10 17:18:00,86.63,86.645,86.625,86.63,18000000.0
2009-04-10 17:19:00,86.635,86.635,86.63,86.635,8600000.0
2009-04-10 17:20:00,86.635,86.635,86.63,86.63,16000000.0
2009-04-10 17:21:00,86.635,86.645,86.63,86.645,35000000.0
2009-04-10 17:22:00,86.645,86.68,86.64,86.665,50800000.0
2009-04-10 17:23:00,86.666,86.666,86.633,86.638,214000000.0
2009-04-10 17:24:00,86.652,86.659,86.637,86.637,155800000.0
2009-04-10 17:25:00,86.625,86.648,86.625,86.632,270600000.0
2009-04-10 17:26:00,86.635,86.655,86.634,86.637,200800000.0
2009-04-10 17:27:00,86.665,86.665,86.64,86.64,33800000.0
2009-04-10 17:28:00,86.64,86.65,86.63,86.64,25200000.0
2009-04-10 17:29:00,86.64,86.64,86.63,86.63,17600000.0
2009-04-10 17:30:00,86.63,86.64,86.63,86.64,6800000.0
2009-04-10 17:31:00,86.635,86.635,86.58,86.61,34200000.0
2009-04-10 17:32:00,86.61,86.61,86.61,86.61,5200000.0
2009-04-10 17:33:00,86.61,86.61,86.61,86.61,5200000.0
2009-04-10 17:34:00,86.61,86.625,86.6,86.61,30200000.0
2009-04-10 17:35:00,86.61,86.61,86.595,86.595,13600000.0
2009-04-10 17:36:00,86.582,86.59,86.58,86.58,288600000.0
2009-04-10 17:37:00,86.595,86.595,86.59,86.59,13000000.0
2009-04-10 17:38:00,86.59,86.595,86.585,86.585,39000000.0
2009-04-10 17:39:00,86.585,86.595,86.585,86.595,5200000.0
2009-04-10 17:40:00,86.595,86.605,86.595,86.6,13000000.0
2009-04-10 17:41:00,86.605,86.61,86.6,86.6,28600000.0
2009-04-10 17:42:00,86.59,86.61,86.585,86.61,9400000.0
2009-04-10 17:43:00,86.61,86.61,86.605,86.605,4200000.0
2009-04-10 17:44:00,86.62,86.62,86.62,86.62,1600000.0
2009-04-10 17:45:00,86.62,86.62,86.61,86.61,5600000.0
2009-04-10 17:46:00,86.592,86.599,86.569,86.599,135400000.0
2009-04-10 17:47:00,86.585,86.59,86.582,86.587,211800000.0
2009-04-10 17:48:00,86.615,86.62,86.615,86.62,4200000.0
2009-04-10 17:49:00,86.603,86.616,86.59,86.59,283600000.0
2009-04-10 17:50:00,86.62,86.62,86.62,86.62,4200000.0
2009-04-10 17:51:00,86.606,86.619,86.588,86.604,206800000.0
2009-04-10 17:52:00,86.62,86.62,86.58,86.58,26800000.0
2009-04-10 17:53:00,86.575,86.59,86.575,86.585,28800000.0
2009-04-10 17:54:00,86.567,86.574,86.559,86.561,316400000.0
2009-04-10 17:55:00,86.585,86.59,86.575,86.585,29400000.0
2009-04-10 17:56:00,86.583,86.583,86.567,86.577,215600000.0
2009-04-10 17:57:00,86.59,86.59,86.585,86.585,28200000.0
2009-04-10 17:58:00,86.59,86.61,86.59,86.61,18400000.0
2009-04-10 17:59:00,86.61,86.615,86.61,86.615,16800000.0
2009-04-10 18:00:00,86.615,86.62,86.6,86.6,52200000.0
2009-04-10 18:01:00,86.6,86.605,86.595,86.6,15000000.0
2009-04-10 18:02:00,86.577,86.6,86.57,86.58,333600000.0
2009-04-10 18:03:00,86.615,86.615,86.615,86.615,1400000.0
2009-04-10 18:04:00,86.615,86.615,86.615,86.615,5600000.0
2009-04-10 18:05:00,86.615,86.615,86.615,86.615,2800000.0
2009-04-10 18:06:00,86.605,86.62,86.6,86.605,19400000.0
2009-04-10 18:07:00,86.605,86.605,86.605,86.605,4200000.0
2009-04-10 18:08:00,86.595,86.608,86.574,86.591,319200000.0
2009-04-10 18:09:00,86.6,86.6,86.6,86.6,4200000.0
2009-04-10 18:10:00,86.591,86.599,86.566,86.583,332200000.0
2009-04-10 18:11:00,86.6,86.61,86.6,86.605,39200000.0
2009-04-10 18:12:00,86.605,86.615,86.605,86.615,11800000.0
2009-04-10 18:13:00,86.615,86.615,86.615,86.615,2600000.0
2009-04-10 18:14:00,86.61,86.61,86.575,86.58,21000000.0
2009-04-10 18:15:00,86.575,86.575,86.575,86.575,2600000.0
2009-04-10 18:16:00,86.57,86.58,86.56,86.575,30400000.0
2009-04-10 18:17:00,86.58,86.58,86.58,86.58,1000000.0
2009-04-10 18:18:00,86.575,86.575,86.575,86.575,11200000.0
2009-04-10 18:19:00,86.575,86.575,86.575,86.575,2600000.0
2009-04-10 18:20:00,86.58,86.58,86.58,86.58,3000000.0
2009-04-10 18:21:00,86.58,86.58,86.575,86.575,3600000.0
2009-04-10 18:22:00,86.575,86.575,86.575,86.575,2600000.0
2009-04-10 18:23:00,86.575,86.6,86.575,86.6,22800000.0
2009-04-10 18:24:00,86.59,86.625,86.59,86.625,6200000.0
2009-04-10 18:25:00,86.625,86.635,86.61,86.61,12200000.0
2009-04-10 18:26:00,86.61,86.61,86.61,86.61,5600000.0
2009-04-10 18:27:00,86.61,86.625,86.61,86.61,11400000.0
2009-04-10 18:28:00,86.61,86.625,86.61,86.625,14800000.0
2009-04-10 18:29:00,86.63,86.63,86.625,86.625,2000000.0
2009-04-10 18:30:00,86.625,86.625,86.605,86.605,3600000.0
2009-04-10 18:31:00,86.62,86.625,86.615,86.615,17400000.0
2009-04-10 18:32:00,86.6,86.6,86.595,86.595,5600000.0
2009-04-10 18:33:00,86.6,86.6,86.595,86.595,5200000.0
2009-04-10 18:34:00,86.595,86.615,86.595,86.615,10400000.0
2009-04-10 18:35:00,86.61,86.615,86.592,86.615,177200000.0
2009-04-10 18:36:00,86.625,86.625,86.595,86.595,13000000.0
2009-04-10 18:37:00,86.595,86.63,86.58,86.58,12000000.0
2009-04-10 18:38:00,86.595,86.595,86.595,86.595,5600000.0
2009-04-10 18:39:00,86.6,86.6,86.6,86.6,5600000.0
2009-04-10 18:40:00,86.6,86.6,86.6,86.6,8200000.0
2009-04-10 18:41:00,86.6,86.6,86.6,86.6,5600000.0
2009-04-10 18:42:00,86.62,86.65,86.62,86.65,25000000.0
2009-04-10 18:43:00,86.645,86.645,86.62,86.63,13000000.0
2009-04-10 18:44:00,86.63,86.63,86.605,86.605,10200000.0
2009-04-10 18:45:00,86.605,86.605,86.605,86.605,5600000.0
2009-04-10 18:46:00,86.605,86.605,86.605,86.605,5600000.0
2009-04-10 18:47:00,86.605,86.605,86.605,86.605,2600000.0
2009-04-10 18:48:00,86.638,86.655,86.638,86.655,331600000.0
2009-04-10 18:49:00,86.61,86.61,86.61,86.61,5600000.0
2009-04-10 18:50:00,86.61,86.61,86.61,86.61,3000000.0
2009-04-10 18:51:00,86.61,86.61,86.61,86.61,2600000.0
2009-04-10 18:52:00,86.623,86.63,86.617,86.62,387000000.0
2009-04-10 18:53:00,86.621,86.629,86.619,86.623,312400000.0
2009-04-10 18:54:00,86.618,86.621,86.596,86.596,265600000.0
2009-04-10 18:55:00,86.605,86.605,86.58,86.595,22400000.0
2009-04-10 18:56:00,86.59,86.6,86.59,86.6,5000000.0
2009-04-10 18:57:00,86.6,86.605,86.6,86.605,2000000.0
2009-04-10 18:58:00,86.595,86.6,86.595,86.6,7800000.0
2009-04-10 18:59:00,86.605,86.62,86.595,86.595,30000000.0
2009-04-10 19:00:00,86.6,86.605,86.58,86.595,32600000.0
2009-04-10 19:01:00,86.57,86.585,86.57,86.585,5600000.0
2009-04-10 19:02:00,86.594,86.605,86.576,86.586,206800000.0
2009-04-10 19:03:00,86.584,86.595,86.565,86.588,285200000.0
2009-04-10 19:04:00,86.586,86.595,86.58,86.585,164800000.0
2009-04-10 19:05:00,86.6,86.6,86.585,86.585,8200000.0
2009-04-10 19:06:00,86.582,86.606,86.57,86.572,496200000.0
2009-04-10 19:07:00,86.585,86.597,86.58,86.585,445600000.0
2009-04-10 19:08:00,86.635,86.635,86.57,86.57,3600000.0
2009-04-10 19:09:00,86.57,86.575,86.57,86.57,10400000.0
2009-04-10 19:10:00,86.575,86.578,86.539,86.539,359400000.0
2009-04-10 19:11:00,86.58,86.588,86.57,86.57,231000000.0
2009-04-10 19:12:00,86.565,86.575,86.555,86.555,11800000.0
2009-04-10 19:13:00,86.55,86.572,86.542,86.569,253200000.0
2009-04-10 19:14:00,86.553,86.561,86.542,86.552,247800000.0
2009-04-10 19:15:00,86.549,86.575,86.547,86.547,259000000.0
2009-04-10 19:16:00,86.573,86.573,86.545,86.545,133800000.0
2009-04-10 19:17:00,86.545,86.545,86.53,86.53,9000000.0
2009-04-10 19:18:00,86.54,86.54,86.54,86.54,1000000.0
2009-04-10 19:19:00,86.54,86.545,86.535,86.545,6000000.0
2009-04-10 19:20:00,86.54,86.545,86.54,86.545,2000000.0
2009-04-10 19:21:00,86.53,86.53,86.49,86.49,3000000.0
2009-04-10 19:22:00,86.568,86.568,86.527,86.527,128400000.0
2009-04-10 19:23:00,86.495,86.535,86.495,86.535,5600000.0
2009-04-10 19:24:00,86.54,86.54,86.54,86.54,1000000.0
2009-04-10 19:25:00,86.556,86.569,86.523,86.569,255400000.0
2009-04-10 19:26:00,86.545,86.545,86.545,86.545,1000000.0
2009-04-10 19:27:00,86.54,86.545,86.54,86.545,2000000.0
2009-04-10 19:28:00,86.54,86.545,86.54,86.54,3000000.0
2009-04-10 19:29:00,86.53,86.54,86.53,86.54,2000000.0
2009-04-10 19:30:00,86.545,86.55,86.535,86.54,11400000.0
2009-04-10 19:31:00,86.485,86.525,86.485,86.525,2000000.0
2009-04-10 19:32:00,86.53,86.54,86.53,86.54,6600000.0
2009-04-10 19:33:00,86.545,86.545,86.53,86.54,7000000.0
2009-04-10 19:34:00,86.545,86.545,86.545,86.545,1000000.0
2009-04-10 19:35:00,86.54,86.54,86.54,86.54,1000000.0
2009-04-10 19:36:00,86.545,86.545,86.545,86.545,1000000.0
2009-04-10 19:37:00,86.563,86.574,86.531,86.555,112200000.0
2009-04-10 19:38:00,86.49,86.49,86.49,86.49,1000000.0
2009-04-10 19:39:00,86.53,86.53,86.53,86.53,1000000.0
2009-04-10 19:40:00,86.535,86.535,86.495,86.495,6200000.0
2009-04-10 19:41:00,86.505,86.555,86.505,86.555,7800000.0
2009-04-10 19:42:00,86.575,86.575,86.535,86.54,4800000.0
2009-04-10 19:43:00,86.555,86.56,86.54,86.56,4800000.0
2009-04-10 19:44:00,86.56,86.56,86.56,86.56,6400000.0
2009-04-10 19:45:00,86.56,86.56,86.525,86.525,6200000.0
2009-04-10 19:46:00,86.56,86.57,86.56,86.57,6000000.0
2009-04-10 19:47:00,86.555,86.555,86.555,86.555,5200000.0
2009-04-10 19:48:00,86.57,86.59,86.565,86.585,5000000.0
2009-04-10 19:49:00,86.58,86.58,86.57,86.57,5400000.0
2009-04-10 19:50:00,86.575,86.575,86.575,86.575,1000000.0
2009-04-10 19:51:00,86.53,86.62,86.53,86.62,12000000.0
2009-04-10 19:52:00,86.635,86.645,86.56,86.56,14600000.0
2009-04-10 19:53:00,86.57,86.57,86.57,86.57,3200000.0
2009-04-10 19:54:00,86.57,86.57,86.57,86.57,4800000.0
2009-04-10 19:55:00,86.57,86.57,86.57,86.57,1600000.0
2009-04-10 19:56:00,86.555,86.565,86.555,86.565,14200000.0
2009-04-10 19:57:00,86.555,86.565,86.555,86.565,14400000.0
2009-04-10 19:58:00,86.6,86.6,86.54,86.54,43200000.0
2009-04-10 19:59:00,86.54,86.55,86.535,86.55,12000000.0
2009-04-10 20:00:00,86.56,86.565,86.55,86.56,12600000.0
2009-04-10 20:01:00,86.55,86.56,86.55,86.56,12600000.0
2009-04-10 20:02:00,86.585,86.62,86.585,86.585,17000000.0
2009-04-10 20:03:00,86.62,86.645,86.62,86.63,30000000.0
2009-04-10 20:04:00,86.625,86.645,86.62,86.625,47000000.0
2009-04-10 20:05:00,86.625,86.625,86.545,86.555,17800000.0
2009-04-10 20:06:00,86.555,86.595,86.555,86.595,32400000.0
2009-04-10 20:07:00,86.585,86.595,86.545,86.575,26000000.0
2009-04-10 20:08:00,86.585,86.585,86.575,86.58,11000000.0
2009-04-10 20:09:00,86.561,86.568,86.561,86.565,31200000.0
2009-04-10 20:10:00,86.575,86.575,86.575,86.575,4200000.0
2009-04-10 20:11:00,86.585,86.585,86.545,86.58,28600000.0
2009-04-10 20:12:00,86.577,86.591,86.566,86.589,32600000.0
2009-04-10 20:13:00,86.564,86.589,86.564,86.582,28400000.0
2009-04-10 20:14:00,86.567,86.579,86.555,86.555,57400000.0
2009-04-10 20:15:00,86.556,86.593,86.556,86.575,54200000.0
2009-04-10 20:16:00,86.57,86.57,86.57,86.57,1000000.0
2009-04-10 20:17:00,86.57,86.57,86.535,86.57,10200000.0
2009-04-10 20:18:00,86.57,86.585,86.56,86.585,8600000.0
2009-04-10 20:19:00,86.598,86.604,86.578,86.583,58000000.0
2009-04-10 20:20:00,86.58,86.58,86.58,86.58,1000000.0
2009-04-10 20:21:00,86.54,86.575,86.54,86.575,4200000.0
2009-04-10 20:22:00,86.585,86.595,86.58,86.58,31400000.0
2009-04-10 20:23:00,86.575,86.58,86.555,86.57,39800000.0
2009-04-10 20:24:00,86.57,86.57,86.555,86.57,7000000.0
2009-04-10 20:25:00,86.515,86.555,86.515,86.555,3000000.0
2009-04-10 20:26:00,86.575,86.575,86.575,86.575,2000000.0
2009-04-10 20:27:00,86.565,86.565,86.565,86.565,1600000.0
2009-04-10 20:28:00,86.603,86.61,86.602,86.608,143000000.0
2009-04-10 20:29:00,86.602,86.61,86.593,86.595,219600000.0
2009-04-10 20:30:00,86.565,86.58,86.565,86.58,4200000.0
2009-04-10 20:31:00,86.555,86.565,86.555,86.565,8400000.0
2009-04-10 20:32:00,86.602,86.605,86.58,86.582,272400000.0
2009-04-10 20:33:00,86.565,86.58,86.565,86.58,11000000.0
2009-04-10 20:34:00,86.585,86.59,86.58,86.59,6000000.0
2009-04-10 20:35:00,86.627,86.627,86.593,86.605,114600000.0
2009-04-10 20:36:00,86.59,86.59,86.59,86.59,2000000.0
2009-04-10 20:37:00,86.59,86.59,86.58,86.58,3000000.0
2009-04-10 20:38:00,86.58,86.58,86.58,86.58,1000000.0
2009-04-10 20:39:00,86.585,86.585,86.575,86.585,5000000.0
2009-04-10 20:40:00,86.59,86.595,86.59,86.59,15400000.0
2009-04-10 20:41:00,86.59,86.595,86.59,86.595,6000000.0
2009-04-10 20:42:00,86.59,86.62,86.59,86.605,19600000.0
2009-04-10 20:43:00,86.6,86.63,86.595,86.6,33600000.0
2009-04-10 20:44:00,86.6,86.71,86.6,86.64,52200000.0
2009-04-10 20:45:00,86.635,86.635,86.63,86.63,4000000.0
2009-04-10 20:46:00,86.635,86.69,86.62,86.645,15600000.0
2009-04-10 20:47:00,86.65,86.65,86.635,86.645,6000000.0
2009-04-10 20:48:00,86.65,86.67,86.645,86.645,18000000.0
2009-04-10 20:49:00,86.64,86.65,86.635,86.64,15600000.0
2009-04-10 20:50:00,86.655,86.665,86.65,86.65,10600000.0
2009-04-10 20:51:00,86.665,86.74,86.64,86.64,23400000.0
2009-04-10 20:52:00,86.655,86.66,86.65,86.66,6600000.0
2009-04-10 20:53:00,86.68,86.68,86.64,86.65,16800000.0
2009-04-10 20:54:00,86.65,86.655,86.645,86.65,15200000.0
2009-04-10 20:55:00,86.64,86.65,86.64,86.65,9600000.0
2009-04-10 20:56:00,86.65,86.68,86.615,86.68,27400000.0
2009-04-10 20:57:00,86.695,86.72,86.66,86.685,34000000.0
2009-04-10 20:58:00,86.69,86.695,86.67,86.695,17600000.0
2009-04-10 20:59:00,86.69,86.69,86.685,86.685,4000000.0
2009-04-10 21:00:00,86.675,86.68,86.675,86.675,7600000.0
2009-04-10 21:01:00,86.665,86.665,86.665,86.665,5200000.0
2009-04-10 21:02:00,86.69,86.69,86.69,86.69,1000000.0
2009-04-10 21:03:00,86.705,86.705,86.695,86.7,4000000.0
2009-04-10 21:04:00,86.695,86.705,86.695,86.705,9600000.0
2009-04-10 21:05:00,86.695,86.705,86.695,86.705,19400000.0
2009-04-10 21:06:00,86.7,86.71,86.7,86.705,6000000.0
2009-04-10 21:07:00,86.695,86.71,86.685,86.71,12600000.0
2009-04-10 21:08:00,86.705,86.715,86.7,86.715,13600000.0
2009-04-10 21:09:00,86.72,86.72,86.705,86.71,13000000.0
2009-04-10 21:10:00,86.715,86.725,86.715,86.72,5000000.0
2009-04-10 21:11:00,86.74,86.76,86.725,86.725,11200000.0
2009-04-10 21:12:00,86.72,86.72,86.705,86.71,8000000.0
2009-04-10 21:13:00,86.705,86.72,86.7,86.71,25600000.0
2009-04-10 21:14:00,86.71,86.725,86.69,86.715,21200000.0
2009-04-10 21:15:00,86.705,86.705,86.705,86.705,15600000.0
2009-04-10 21:16:00,86.745,86.75,86.745,86.75,7800000.0
2009-04-10 21:17:00,86.74,86.75,86.74,86.75,5400000.0
2009-04-10 21:18:00,86.75,86.75,86.7,86.75,44200000.0
2009-04-10 21:19:00,86.75,86.775,86.75,86.775,36600000.0
2009-04-10 21:20:00,86.775,86.775,86.725,86.775,37400000.0
2009-04-10 21:21:00,86.765,86.775,86.705,86.715,12200000.0
2009-04-10 21:22:00,86.715,86.715,86.715,86.715,11000000.0
2009-04-10 21:23:00,86.705,86.705,86.69,86.69,7800000.0
2009-04-10 21:24:00,86.705,86.725,86.705,86.725,10400000.0
2009-04-10 21:25:00,86.73,86.73,86.73,86.73,5200000.0
2009-04-10 21:26:00,86.73,86.73,86.73,86.73,2600000.0
2009-04-10 21:27:00,86.73,86.73,86.73,86.73,5200000.0
2009-04-10 21:28:00,86.745,86.765,86.745,86.765,10400000.0
2009-04-10 21:29:00,86.775,86.775,86.775,86.775,5200000.0
2009-04-10 21:30:00,86.775,86.775,86.775,86.775,2600000.0
2009-04-10 21:31:00,86.77,86.77,86.77,86.77,2600000.0
2009-04-10 21:32:00,86.76,86.76,86.755,86.755,10400000.0
2009-04-10 21:33:00,86.755,86.755,86.755,86.755,7800000.0
2009-04-10 21:34:00,86.755,86.755,86.705,86.73,28200000.0
2009-04-10 21:35:00,86.74,86.76,86.72,86.725,33800000.0
2009-04-10 21:36:00,86.73,86.73,86.725,86.73,13000000.0
2009-04-10 21:37:00,86.708,86.717,86.694,86.706,150200000.0
2009-04-10 21:38:00,86.73,86.73,86.725,86.73,20800000.0
2009-04-10 21:39:00,86.713,86.713,86.696,86.7,37200000.0
2009-04-10 21:40:00,86.75,86.76,86.75,86.76,10400000.0
2009-04-10 21:41:00,86.76,86.76,86.76,86.76,2600000.0
2009-04-10 21:42:00,86.76,86.76,86.76,86.76,2600000.0
2009-04-10 21:43:00,86.74,86.75,86.738,86.738,93600000.0
2009-04-10 21:44:00,86.75,86.755,86.75,86.75,18200000.0
2009-04-10 21:45:00,86.75,86.75,86.75,86.75,2600000.0
2009-04-10 21:46:00,86.75,86.785,86.75,86.78,10200000.0
2009-04-10 21:47:00,86.745,86.765,86.745,86.765,21200000.0
2009-04-10 21:48:00,86.765,86.765,86.745,86.75,6600000.0
2009-04-10 21:49:00,86.755,86.755,86.755,86.755,1000000.0
2009-04-10 21:50:00,86.72,86.72,86.72,86.72,2600000.0
2009-04-10 21:51:00,86.745,86.745,86.745,86.745,1000000.0
2009-04-10 21:52:00,86.772,86.785,86.758,86.78,99400000.0
2009-04-10 21:53:00,86.755,86.76,86.75,86.755,7000000.0
2009-04-10 21:54:00,86.75,86.775,86.75,86.765,19200000.0
2009-04-10 21:55:00,86.773,86.782,86.768,86.77,108400000.0
2009-04-10 21:56:00,86.772,86.781,86.756,86.77,150600000.0
2009-04-10 21:57:00,86.76,86.76,86.76,86.76,1000000.0
2009-04-10 21:58:00,86.765,86.77,86.76,86.77,5000000.0
2009-04-10 21:59:00,86.77,86.79,86.76,86.77,20600000.0
2009-04-10 22:00:00,86.765,86.77,86.75,86.75,6000000.0
2009-04-10 22:01:00,86.74,86.81,86.73,86.785,46200000.0
2009-04-10 22:02:00,86.785,86.8,86.78,86.785,15600000.0
2009-04-10 22:03:00,86.78,86.785,86.78,86.785,5000000.0
2009-04-10 22:04:00,86.785,86.81,86.75,86.81,21000000.0
2009-04-10 22:05:00,86.81,86.84,86.81,86.84,21200000.0
2009-04-10 22:06:00,86.82,86.84,86.815,86.84,9000000.0
2009-04-10 22:07:00,86.847,86.857,86.835,86.852,23400000.0
2009-04-10 22:08:00,86.83,86.845,86.815,86.815,28400000.0
2009-04-10 22:09:00,86.805,86.82,86.805,86.82,2000000.0
2009-04-10 22:10:00,86.82,86.865,86.805,86.865,21200000.0
2009-04-10 22:11:00,86.85,86.85,86.815,86.825,5200000.0
2009-04-10 22:12:00,86.765,86.825,86.765,86.82,4000000.0
2009-04-10 22:13:00,86.82,86.82,86.815,86.815,2000000.0
2009-04-10 22:14:00,86.76,86.82,86.76,86.815,7000000.0
2009-04-10 22:15:00,86.815,86.815,86.8,86.8,8200000.0
2009-04-10 22:16:00,86.8,86.81,86.795,86.795,15600000.0
2009-04-10 22:17:00,86.795,86.795,86.775,86.775,4000000.0
2009-04-10 22:18:00,86.775,86.78,86.765,86.77,9000000.0
2009-04-10 22:19:00,86.775,86.775,86.775,86.775,3000000.0
2009-04-10 22:20:00,86.76,86.785,86.76,86.775,13400000.0
2009-04-10 22:21:00,86.78,86.815,86.78,86.795,9600000.0
2009-04-10 22:22:00,86.79,86.82,86.78,86.785,11000000.0
2009-04-10 22:23:00,86.785,86.835,86.75,86.83,28400000.0
2009-04-10 22:24:00,86.75,86.825,86.75,86.82,10000000.0
2009-04-10 22:25:00,86.825,86.83,86.81,86.815,27000000.0
2009-04-10 22:26:00,86.835,86.835,86.8,86.81,39000000.0
2009-04-10 22:27:00,86.815,86.83,86.81,86.83,5000000.0
2009-04-10 22:28:00,86.835,86.835,86.805,86.835,8000000.0
2009-04-10 22:29:00,86.84,86.84,86.84,86.84,1000000.0
2009-04-10 22:30:00,86.835,86.84,86.835,86.835,3000000.0
2009-04-10 22:31:00,86.835,86.845,86.835,86.84,6000000.0
2009-04-10 22:32:00,86.835,86.835,86.83,86.835,5000000.0
2009-04-10 22:33:00,86.835,86.84,86.835,86.84,5000000.0
2009-04-10 22:34:00,86.825,86.83,86.825,86.825,3000000.0
2009-04-10 22:35:00,86.815,86.815,86.775,86.815,7200000.0
2009-04-10 22:36:00,86.775,86.775,86.775,86.775,1000000.0
2009-04-10 22:37:00,86.82,86.83,86.82,86.83,2000000.0
2009-04-10 22:38:00,86.834,86.836,86.818,86.818,79800000.0
2009-04-10 22:39:00,86.835,86.835,86.83,86.83,4000000.0
2009-04-10 22:40:00,86.835,86.84,86.835,86.84,2000000.0
2009-04-10 22:41:00,86.845,86.845,86.84,86.84,4000000.0
2009-04-10 22:42:00,86.845,86.845,86.845,86.845,2000000.0
2009-04-10 22:43:00,86.845,86.855,86.845,86.855,4000000.0
2009-04-10 22:44:00,86.86,86.86,86.855,86.855,2000000.0
2009-04-10 22:45:00,86.845,86.847,86.845,86.847,24600000.0
2009-04-10 22:46:00,86.855,86.86,86.855,86.855,3000000.0
2009-04-10 22:47:00,86.86,86.86,86.845,86.855,12000000.0
2009-04-10 22:48:00,86.85,86.865,86.84,86.84,13000000.0
2009-04-10 22:49:00,86.84,86.84,86.835,86.835,2000000.0
2009-04-10 22:50:00,86.84,86.84,86.83,86.83,6000000.0
2009-04-10 22:51:00,86.825,86.83,86.785,86.815,16600000.0
2009-04-10 22:52:00,86.815,86.82,86.81,86.815,7000000.0
2009-04-10 22:53:00,86.805,86.805,86.805,86.805,1000000.0
2009-04-10 22:54:00,86.785,86.795,86.765,86.795,22000000.0
2009-04-10 22:55:00,86.795,86.795,86.76,86.795,20200000.0
2009-04-10 22:56:00,86.79,86.795,86.79,86.795,4000000.0
2009-04-10 22:57:00,86.79,86.79,86.79,86.79,3000000.0
2009-04-10 22:58:00,86.79,86.79,86.745,86.745,10000000.0
2009-04-10 22:59:00,86.755,86.775,86.755,86.755,13000000.0
2009-04-12 23:00:00,86.87,86.877,86.867,86.87,92800000.0
2009-04-12 23:01:00,86.885,86.889,86.85,86.857,16200000.0
2009-04-12 23:02:00,86.894,86.92,86.887,86.92,56400000.0
2009-04-12 23:03:00,86.894,86.907,86.88,86.888,85000000.0
2009-04-12 23:04:00,86.874,86.893,86.861,86.88,73000000.0
2009-04-12 23:05:00,86.908,86.908,86.884,86.884,51200000.0
2009-04-12 23:06:00,86.891,86.897,86.884,86.887,83200000.0
2009-04-12 23:07:00,86.858,86.869,86.858,86.865,135600000.0
2009-04-12 23:08:00,86.88,86.88,86.865,86.865,2000000.0
2009-04-12 23:09:00,86.848,86.882,86.841,86.882,28600000.0
2009-04-12 23:10:00,86.86,86.86,86.855,86.855,2000000.0
2009-04-12 23:11:00,86.86,86.86,86.86,86.86,1000000.0
2009-04-12 23:12:00,86.84,86.84,86.84,86.84,1000000.0
2009-04-12 23:13:00,86.845,86.845,86.845,86.845,1000000.0
2009-04-12 23:14:00,86.875,86.885,86.868,86.875,79200000.0
2009-04-12 23:15:00,86.84,86.855,86.84,86.855,3000000.0
2009-04-12 23:16:00,86.905,86.905,86.895,86.903,117800000.0
2009-04-12 23:17:00,86.845,86.854,86.836,86.846,62600000.0
2009-04-12 23:18:00,86.897,86.897,86.854,86.854,102600000.0
2009-04-12 23:19:00,86.843,86.862,86.841,86.844,132400000.0
2009-04-12 23:20:00,86.855,86.855,86.855,86.855,1000000.0
2009-04-12 23:21:00,86.855,86.855,86.805,86.805,8000000.0
2009-04-12 23:22:00,86.823,86.823,86.787,86.787,107800000.0
2009-04-12 23:23:00,86.802,86.805,86.8,86.8,56200000.0
2009-04-12 23:24:00,86.77,86.775,86.77,86.773,59000000.0
2009-04-12 23:25:00,86.813,86.815,86.808,86.81,134200000.0
2009-04-12 23:26:00,86.795,86.795,86.785,86.785,2000000.0
2009-04-12 23:27:00,86.78,86.78,86.775,86.775,2000000.0
2009-04-12 23:28:00,86.804,86.804,86.777,86.781,109000000.0
2009-04-12 23:29:00,86.78,86.782,86.773,86.775,100800000.0
2009-04-12 23:30:00,86.73,86.73,86.73,86.73,1000000.0
2009-04-12 23:31:00,86.765,86.8,86.76,86.795,9000000.0
2009-04-12 23:32:00,86.79,86.79,86.79,86.79,1000000.0
2009-04-12 23:33:00,86.846,86.846,86.846,86.846,1000000.0
2009-04-12 23:34:00,86.836,86.852,86.831,86.852,103000000.0
2009-04-12 23:35:00,86.76,86.8,86.76,86.775,3000000.0
2009-04-12 23:36:00,86.795,86.805,86.795,86.805,9000000.0
2009-04-12 23:37:00,86.852,86.852,86.852,86.852,1000000.0
2009-04-12 23:38:00,86.775,86.82,86.775,86.82,3000000.0
2009-04-12 23:39:00,86.891,86.891,86.825,86.825,2000000.0
2009-04-12 23:40:00,86.805,86.835,86.805,86.815,3000000.0
2009-04-12 23:41:00,86.85,86.85,86.85,86.85,1000000.0
2009-04-12 23:42:00,86.849,86.886,86.826,86.826,78800000.0
2009-04-12 23:43:00,86.885,86.888,86.885,86.885,23400000.0
2009-04-12 23:44:00,86.858,86.89,86.831,86.831,43600000.0
2009-04-12 23:45:00,86.805,86.845,86.805,86.83,5000000.0
2009-04-12 23:46:00,86.835,86.84,86.835,86.84,2000000.0
2009-04-12 23:47:00,86.835,86.84,86.835,86.84,2000000.0
2009-04-12 23:48:00,86.893,86.893,86.79,86.825,3000000.0
2009-04-12 23:49:00,86.89,86.89,86.82,86.82,2000000.0
2009-04-12 23:50:00,86.891,86.891,86.891,86.891,1000000.0
2009-04-12 23:51:00,86.908,86.908,86.877,86.877,94000000.0
2009-04-12 23:52:00,86.882,86.9,86.882,86.897,101400000.0
2009-04-12 23:53:00,86.825,86.825,86.825,86.825,1000000.0
2009-04-12 23:54:00,86.883,86.883,86.883,86.883,1000000.0
2009-04-12 23:55:00,86.79,86.82,86.79,86.82,2000000.0
2009-04-12 23:56:00,86.891,86.891,86.891,86.891,1000000.0
2009-04-12 23:57:00,86.88,86.89,86.877,86.88,158800000.0
2009-04-12 23:58:00,86.894,86.911,86.88,86.886,213200000.0
2009-04-12 23:59:00,86.887,86.887,86.873,86.885,101000000.0
2009-04-13 00:00:00,86.825,86.83,86.82,86.83,3000000.0
2009-04-13 00:01:00,86.81,86.815,86.81,86.815,2000000.0
2009-04-13 00:02:00,86.82,86.82,86.82,86.82,1000000.0
2009-04-13 00:03:00,86.815,86.825,86.815,86.825,4000000.0
2009-04-13 00:04:00,86.765,86.825,86.765,86.8,15200000.0
2009-04-13 00:05:00,86.82,86.83,86.81,86.82,6000000.0
2009-04-13 00:06:00,86.81,86.81,86.74,86.75,30000000.0
2009-04-13 00:07:00,86.765,86.815,86.765,86.81,7000000.0
2009-04-13 00:08:00,86.745,86.745,86.745,86.745,2600000.0
2009-04-13 00:09:00,86.82,86.823,86.817,86.823,96400000.0
2009-04-13 00:10:00,86.823,86.823,86.801,86.801,133200000.0
2009-04-13 00:11:00,86.8,86.8,86.8,86.8,1000000.0
2009-04-13 00:12:00,86.81,86.81,86.775,86.805,13000000.0
2009-04-13 00:13:00,86.815,86.895,86.79,86.83,100400000.0
2009-04-13 00:14:00,86.81,86.81,86.81,86.81,1000000.0
2009-04-13 00:15:00,86.83,86.84,86.82,86.835,9000000.0
2009-04-13 00:16:00,86.858,86.858,86.858,86.858,1600000.0
2009-04-13 00:17:00,86.857,86.86,86.83,86.83,32600000.0
2009-04-13 00:18:00,86.85,86.85,86.845,86.845,3000000.0
2009-04-13 00:19:00,86.85,86.88,86.85,86.875,11000000.0
2009-04-13 00:20:00,86.88,86.885,86.88,86.885,3000000.0
2009-04-13 00:21:00,86.88,86.885,86.88,86.885,2000000.0
2009-04-13 00:22:00,86.895,86.9,86.895,86.895,4000000.0
2009-04-13 00:23:00,86.895,86.895,86.865,86.865,6000000.0
2009-04-13 00:24:00,86.85,86.85,86.81,86.82,12000000.0
2009-04-13 00:25:00,86.825,86.825,86.825,86.825,1000000.0
2009-04-13 00:26:00,86.82,86.825,86.805,86.825,6000000.0
2009-04-13 00:27:00,86.705,86.725,86.705,86.725,8000000.0
2009-04-13 00:28:00,86.77,86.845,86.755,86.835,29600000.0
2009-04-13 00:29:00,86.82,86.823,86.82,86.82,59800000.0
2009-04-13 00:30:00,86.835,86.835,86.79,86.795,33200000.0
2009-04-13 00:31:00,86.805,86.86,86.79,86.86,75000000.0
2009-04-13 00:32:00,86.87,86.87,86.795,86.845,65400000.0
2009-04-13 00:33:00,86.84,86.845,86.84,86.845,6200000.0
2009-04-13 00:34:00,86.85,86.85,86.85,86.85,2600000.0
2009-04-13 00:35:00,86.855,86.875,86.815,86.83,65800000.0
2009-04-13 00:36:00,86.83,86.88,86.83,86.84,34800000.0
2009-04-13 00:37:00,86.845,86.85,86.835,86.85,20800000.0
2009-04-13 00:38:00,86.86,86.88,86.845,86.855,32000000.0
2009-04-13 00:39:00,86.855,86.875,86.855,86.86,30600000.0
2009-04-13 00:40:00,86.865,86.87,86.85,86.85,25600000.0
2009-04-13 00:41:00,86.85,86.86,86.83,86.83,32400000.0
2009-04-13 00:42:00,86.827,86.83,86.809,86.823,287000000.0
2009-04-13 00:43:00,86.83,86.835,86.815,86.83,39000000.0
2009-04-13 00:44:00,86.835,86.85,86.82,86.82,80800000.0
2009-04-13 00:45:00,86.83,86.83,86.82,86.82,11200000.0
2009-04-13 00:46:00,86.82,86.835,86.815,86.835,58000000.0
2009-04-13 00:47:00,86.835,86.845,86.835,86.835,32000000.0
2009-04-13 00:48:00,86.835,86.875,86.83,86.84,67000000.0
2009-04-13 00:49:00,86.84,86.84,86.835,86.835,20800000.0
2009-04-13 00:50:00,86.82,86.82,86.815,86.815,15000000.0
2009-04-13 00:51:00,86.815,86.85,86.78,86.815,54800000.0
2009-04-13 00:52:00,86.825,86.825,86.815,86.82,21400000.0
2009-04-13 00:53:00,86.81,86.82,86.795,86.82,20600000.0
2009-04-13 00:54:00,86.82,86.82,86.82,86.82,3000000.0
2009-04-13 00:55:00,86.825,86.825,86.82,86.82,4000000.0
2009-04-13 00:56:00,86.82,86.82,86.74,86.8,144800000.0
2009-04-13 00:57:00,86.8,86.815,86.745,86.745,60600000.0
2009-04-13 00:58:00,86.765,86.78,86.715,86.76,98000000.0
2009-04-13 00:59:00,86.755,86.82,86.735,86.735,22000000.0
2009-04-13 01:00:00,86.76,86.83,86.735,86.81,34200000.0
2009-04-13 01:01:00,86.805,86.805,86.735,86.735,78000000.0
2009-04-13 01:02:00,86.745,86.765,86.705,86.72,73600000.0
2009-04-13 01:03:00,86.71,86.755,86.71,86.745,32000000.0
2009-04-13 01:04:00,86.75,86.755,86.745,86.755,15600000.0
2009-04-13 01:05:00,86.75,86.755,86.73,86.73,18600000.0
2009-04-13 01:06:00,86.744,86.744,86.72,86.744,130200000.0
2009-04-13 01:07:00,86.749,86.765,86.746,86.746,142200000.0
2009-04-13 01:08:00,86.73,86.735,86.73,86.735,4000000.0
2009-04-13 01:09:00,86.74,86.74,86.74,86.74,1000000.0
2009-04-13 01:10:00,86.735,86.74,86.735,86.74,5000000.0
2009-04-13 01:11:00,86.745,86.745,86.745,86.745,5000000.0
2009-04-13 01:12:00,86.75,86.75,86.75,86.75,2600000.0
2009-04-13 01:13:00,86.75,86.75,86.74,86.745,10400000.0
2009-04-13 01:14:00,86.73,86.745,86.725,86.735,18800000.0
2009-04-13 01:15:00,86.74,86.74,86.73,86.735,10800000.0
2009-04-13 01:16:00,86.735,86.755,86.715,86.73,50200000.0
2009-04-13 01:17:00,86.725,86.76,86.725,86.75,103800000.0
2009-04-13 01:18:00,86.75,86.77,86.75,86.765,32000000.0
2009-04-13 01:19:00,86.77,86.81,86.77,86.795,83400000.0
2009-04-13 01:20:00,86.795,86.805,86.775,86.775,40400000.0
2009-04-13 01:21:00,86.785,86.785,86.75,86.755,34200000.0
2009-04-13 01:22:00,86.755,86.755,86.72,86.75,22200000.0
2009-04-13 01:23:00,86.75,86.76,86.73,86.755,18600000.0
2009-04-13 01:24:00,86.755,86.775,86.755,86.765,21000000.0
2009-04-13 01:25:00,86.765,86.765,86.75,86.75,26200000.0
2009-04-13 01:26:00,86.725,86.74,86.722,86.73,218800000.0
2009-04-13 01:27:00,86.745,86.75,86.73,86.75,24200000.0
2009-04-13 01:28:00,86.76,86.77,86.745,86.755,40400000.0
2009-04-13 01:29:00,86.76,86.78,86.755,86.78,44400000.0
2009-04-13 01:30:00,86.775,86.775,86.775,86.775,8200000.0
2009-04-13 01:31:00,86.775,86.78,86.775,86.775,20800000.0
2009-04-13 01:32:00,86.78,86.78,86.775,86.78,49200000.0
2009-04-13 01:33:00,86.775,86.79,86.77,86.77,41000000.0
2009-04-13 01:34:00,86.775,86.78,86.77,86.77,23000000.0
2009-04-13 01:35:00,86.77,86.785,86.76,86.76,90200000.0
2009-04-13 01:36:00,86.76,86.76,86.76,86.76,4200000.0
2009-04-13 01:37:00,86.76,86.76,86.755,86.755,32000000.0
2009-04-13 01:38:00,86.755,86.765,86.75,86.755,74400000.0
2009-04-13 01:39:00,86.75,86.75,86.695,86.715,39800000.0
2009-04-13 01:40:00,86.705,86.715,86.705,86.715,60000000.0
2009-04-13 01:41:00,86.715,86.715,86.715,86.715,21000000.0
2009-04-13 01:42:00,86.72,86.725,86.705,86.705,59600000.0
2009-04-13 01:43:00,86.705,86.75,86.705,86.725,131000000.0
2009-04-13 01:44:00,86.725,86.725,86.705,86.705,84200000.0
2009-04-13 01:45:00,86.705,86.72,86.705,86.72,30200000.0
2009-04-13 01:46:00,86.72,86.725,86.705,86.705,181800000.0
2009-04-13 01:47:00,86.705,86.705,86.7,86.7,51200000.0
2009-04-13 01:48:00,86.705,86.705,86.7,86.705,61200000.0
2009-04-13 01:49:00,86.705,86.705,86.69,86.7,98200000.0
2009-04-13 01:50:00,86.7,86.705,86.695,86.7,38200000.0
2009-04-13 01:51:00,86.7,86.7,86.69,86.69,29600000.0
2009-04-13 01:52:00,86.69,86.705,86.69,86.705,53000000.0
2009-04-13 01:53:00,86.705,86.715,86.705,86.705,114200000.0
2009-04-13 01:54:00,86.705,86.705,86.705,86.705,37600000.0
2009-04-13 01:55:00,86.705,86.72,86.705,86.705,59600000.0
2009-04-13 01:56:00,86.705,86.72,86.68,86.72,74000000.0
2009-04-13 01:57:00,86.725,86.745,86.725,86.735,119400000.0
2009-04-13 01:58:00,86.735,86.745,86.73,86.745,61400000.0
2009-04-13 01:59:00,86.75,86.755,86.74,86.74,38600000.0
2009-04-13 02:00:00,86.74,86.755,86.74,86.755,127400000.0
2009-04-13 02:01:00,86.75,86.75,86.725,86.725,51800000.0
2009-04-13 02:02:00,86.725,86.725,86.705,86.72,88600000.0
2009-04-13 02:03:00,86.72,86.725,86.71,86.72,98400000.0
2009-04-13 02:04:00,86.725,86.73,86.72,86.725,31200000.0
2009-04-13 02:05:00,86.725,86.735,86.715,86.725,52000000.0
2009-04-13 02:06:00,86.73,86.73,86.72,86.72,13000000.0
2009-04-13 02:07:00,86.73,86.73,86.695,86.715,98600000.0
2009-04-13 02:08:00,86.705,86.705,86.67,86.675,123000000.0
2009-04-13 02:09:00,86.675,86.675,86.585,86.59,272600000.0
2009-04-13 02:10:00,86.59,86.64,86.585,86.615,312600000.0
2009-04-13 02:11:00,86.615,86.635,86.6,86.6,384400000.0
2009-04-13 02:12:00,86.59,86.62,86.59,86.61,345600000.0
2009-04-13 02:13:00,86.61,86.61,86.55,86.58,478200000.0
2009-04-13 02:14:00,86.6,86.61,86.545,86.57,240400000.0
2009-04-13 02:15:00,86.57,86.57,86.48,86.525,160400000.0
2009-04-13 02:16:00,86.525,86.56,86.45,86.52,546600000.0
2009-04-13 02:17:00,86.52,86.535,86.38,86.4,304400000.0
2009-04-13 02:18:00,86.405,86.495,86.395,86.495,201400000.0
2009-04-13 02:19:00,86.495,86.51,86.475,86.475,272200000.0
2009-04-13 02:20:00,86.47,86.47,86.435,86.445,227000000.0
2009-04-13 02:21:00,86.45,86.45,86.42,86.44,61000000.0
2009-04-13 02:22:00,86.44,86.5,86.44,86.48,147800000.0
2009-04-13 02:23:00,86.515,86.53,86.5,86.515,88200000.0
2009-04-13 02:24:00,86.525,86.545,86.515,86.515,97400000.0
2009-04-13 02:25:00,86.525,86.54,86.49,86.52,151200000.0
2009-04-13 02:26:00,86.51,86.51,86.495,86.5,62000000.0
2009-04-13 02:27:00,86.5,86.505,86.495,86.495,37000000.0
2009-04-13 02:28:00,86.495,86.51,86.455,86.485,284600000.0
2009-04-13 02:29:00,86.48,86.495,86.445,86.445,134400000.0
2009-04-13 02:30:00,86.44,86.46,86.43,86.45,91600000.0
2009-04-13 02:31:00,86.45,86.48,86.45,86.48,98200000.0
2009-04-13 02:32:00,86.485,86.51,86.485,86.5,75000000.0
2009-04-13 02:33:00,86.515,86.515,86.515,86.515,2600000.0
2009-04-13 02:34:00,86.52,86.54,86.52,86.53,101800000.0
2009-04-13 02:35:00,86.525,86.565,86.525,86.56,119800000.0
2009-04-13 02:36:00,86.56,86.56,86.535,86.535,89000000.0
2009-04-13 02:37:00,86.53,86.55,86.51,86.55,125400000.0
2009-04-13 02:38:00,86.55,86.55,86.505,86.525,134200000.0
2009-04-13 02:39:00,86.525,86.53,86.52,86.53,26000000.0
2009-04-13 02:40:00,86.535,86.55,86.52,86.525,75400000.0
2009-04-13 02:41:00,86.525,86.55,86.525,86.525,60400000.0
2009-04-13 02:42:00,86.505,86.515,86.49,86.49,95000000.0
2009-04-13 02:43:00,86.5,86.52,86.5,86.52,49400000.0
2009-04-13 02:44:00,86.52,86.52,86.495,86.5,44800000.0
2009-04-13 02:45:00,86.495,86.505,86.495,86.5,36400000.0
2009-04-13 02:46:00,86.51,86.525,86.495,86.515,74400000.0
2009-04-13 02:47:00,86.505,86.53,86.5,86.53,27600000.0
2009-04-13 02:48:00,86.53,86.53,86.525,86.525,7800000.0
2009-04-13 02:49:00,86.515,86.535,86.51,86.515,101800000.0
2009-04-13 02:50:00,86.515,86.52,86.505,86.52,43200000.0
2009-04-13 02:51:00,86.52,86.52,86.505,86.505,42200000.0
2009-04-13 02:52:00,86.505,86.545,86.505,86.54,123200000.0
2009-04-13 02:53:00,86.54,86.55,86.52,86.52,48600000.0
2009-04-13 02:54:00,86.51,86.57,86.5,86.57,204800000.0
2009-04-13 02:55:00,86.585,86.585,86.53,86.585,121800000.0
2009-04-13 02:56:00,86.585,86.59,86.555,86.575,115600000.0
2009-04-13 02:57:00,86.575,86.575,86.555,86.555,54200000.0
2009-04-13 02:58:00,86.565,86.57,86.535,86.535,53200000.0
2009-04-13 02:59:00,86.535,86.59,86.535,86.59,100200000.0
2009-04-13 03:00:00,86.585,86.62,86.585,86.6,86000000.0
2009-04-13 03:01:00,86.61,86.63,86.595,86.63,201800000.0
2009-04-13 03:02:00,86.63,86.655,86.625,86.65,49400000.0
2009-04-13 03:03:00,86.655,86.705,86.655,86.7,176000000.0
2009-04-13 03:04:00,86.7,86.735,86.7,86.705,143800000.0
2009-04-13 03:05:00,86.71,86.71,86.675,86.68,68200000.0
2009-04-13 03:06:00,86.68,86.685,86.66,86.665,79200000.0
2009-04-13 03:07:00,86.67,86.685,86.65,86.655,91800000.0
2009-04-13 03:08:00,86.65,86.66,86.645,86.655,33400000.0
2009-04-13 03:09:00,86.65,86.67,86.65,86.67,25000000.0
2009-04-13 03:10:00,86.675,86.68,86.67,86.675,33800000.0
2009-04-13 03:11:00,86.68,86.705,86.68,86.695,136800000.0
2009-04-13 03:12:00,86.695,86.735,86.695,86.725,81200000.0
2009-04-13 03:13:00,86.725,86.725,86.705,86.71,33800000.0
2009-04-13 03:14:00,86.705,86.71,86.7,86.705,45800000.0
2009-04-13 03:15:00,86.705,86.71,86.69,86.69,130200000.0
2009-04-13 03:16:00,86.695,86.695,86.69,86.69,30200000.0
2009-04-13 03:17:00,86.695,86.7,86.68,86.7,67000000.0
2009-04-13 03:18:00,86.695,86.715,86.68,86.69,142000000.0
2009-04-13 03:19:00,86.69,86.695,86.645,86.655,176800000.0
2009-04-13 03:20:00,86.655,86.665,86.625,86.63,95200000.0
2009-04-13 03:21:00,86.635,86.635,86.54,86.58,212400000.0
2009-04-13 03:22:00,86.58,86.61,86.58,86.61,80000000.0
2009-04-13 03:23:00,86.605,86.61,86.595,86.61,87000000.0
2009-04-13 03:24:00,86.605,86.655,86.605,86.65,98800000.0
2009-04-13 03:25:00,86.65,86.685,86.645,86.67,112400000.0
2009-04-13 03:26:00,86.665,86.665,86.66,86.66,7800000.0
2009-04-13 03:27:00,86.65,86.655,86.63,86.63,51000000.0
2009-04-13 03:28:00,86.64,86.64,86.61,86.615,54200000.0
2009-04-13 03:29:00,86.61,86.625,86.605,86.62,61400000.0
2009-04-13 03:30:00,86.615,86.64,86.605,86.64,53600000.0
2009-04-13 03:31:00,86.64,86.67,86.63,86.655,54600000.0
2009-04-13 03:32:00,86.665,86.675,86.665,86.67,26000000.0
2009-04-13 03:33:00,86.67,86.72,86.67,86.67,193400000.0
2009-04-13 03:34:00,86.685,86.69,86.675,86.685,62600000.0
2009-04-13 03:35:00,86.69,86.705,86.675,86.675,123800000.0
2009-04-13 03:36:00,86.68,86.72,86.67,86.695,155200000.0
2009-04-13 03:37:00,86.7,86.7,86.68,86.685,72400000.0
2009-04-13 03:38:00,86.685,86.685,86.68,86.68,67600000.0
2009-04-13 03:39:00,86.675,86.68,86.675,86.68,37600000.0
2009-04-13 03:40:00,86.68,86.69,86.67,86.68,119200000.0
2009-04-13 03:41:00,86.68,86.685,86.675,86.675,40200000.0
2009-04-13 03:42:00,86.68,86.695,86.67,86.695,100400000.0
2009-04-13 03:43:00,86.695,86.7,86.685,86.7,46800000.0
2009-04-13 03:44:00,86.705,86.735,86.7,86.735,85400000.0
2009-04-13 03:45:00,86.735,86.765,86.7,86.705,324000000.0
2009-04-13 03:46:00,86.705,86.705,86.69,86.69,26000000.0
2009-04-13 03:47:00,86.695,86.73,86.695,86.73,20800000.0
2009-04-13 03:48:00,86.73,86.73,86.725,86.73,26000000.0
2009-04-13 03:49:00,86.73,86.755,86.715,86.715,91000000.0
2009-04-13 03:50:00,86.74,86.755,86.715,86.745,36800000.0
2009-04-13 03:51:00,86.745,86.75,86.685,86.715,95400000.0
2009-04-13 03:52:00,86.71,86.72,86.68,86.715,77600000.0
2009-04-13 03:53:00,86.715,86.715,86.66,86.69,88000000.0
2009-04-13 03:54:00,86.685,86.685,86.67,86.675,45600000.0
2009-04-13 03:55:00,86.675,86.7,86.675,86.7,36400000.0
2009-04-13 03:56:00,86.7,86.7,86.67,86.675,73200000.0
2009-04-13 03:57:00,86.67,86.68,86.67,86.675,13000000.0
2009-04-13 03:58:00,86.675,86.69,86.67,86.675,75400000.0
2009-04-13 03:59:00,86.68,86.685,86.67,86.675,65800000.0
2009-04-13 04:00:00,86.675,86.675,86.66,86.665,90600000.0
2009-04-13 04:01:00,86.66,86.67,86.655,86.67,11200000.0
2009-04-13 04:02:00,86.675,86.69,86.66,86.66,55400000.0
2009-04-13 04:03:00,86.665,86.68,86.655,86.68,27600000.0
2009-04-13 04:04:00,86.67,86.67,86.655,86.665,31000000.0
2009-04-13 04:05:00,86.67,86.7,86.66,86.695,63200000.0
2009-04-13 04:06:00,86.7,86.705,86.685,86.695,24800000.0
2009-04-13 04:07:00,86.7,86.7,86.69,86.69,41600000.0
2009-04-13 04:08:00,86.695,86.695,86.695,86.695,2600000.0
2009-04-13 04:09:00,86.69,86.69,86.66,86.67,34200000.0
2009-04-13 04:10:00,86.67,86.67,86.665,86.665,10200000.0
2009-04-13 04:11:00,86.665,86.685,86.665,86.68,17600000.0
2009-04-13 04:12:00,86.68,86.68,86.66,86.665,18200000.0
2009-04-13 04:13:00,86.655,86.7,86.655,86.7,126800000.0
2009-04-13 04:14:00,86.69,86.705,86.675,86.7,83800000.0
2009-04-13 04:15:00,86.695,86.705,86.67,86.67,40600000.0
2009-04-13 04:16:00,86.67,86.71,86.67,86.7,92000000.0
2009-04-13 04:17:00,86.7,86.705,86.695,86.705,23400000.0
2009-04-13 04:18:00,86.705,86.705,86.7,86.7,26000000.0
2009-04-13 04:19:00,86.659,86.669,86.659,86.668,18600000.0
2009-04-13 04:20:00,86.683,86.685,86.675,86.675,55800000.0
2009-04-13 04:21:00,86.7,86.7,86.7,86.7,10400000.0
2009-04-13 04:22:00,86.695,86.695,86.685,86.69,44200000.0
2009-04-13 04:23:00,86.69,86.69,86.685,86.69,7800000.0
2009-04-13 04:24:00,86.685,86.69,86.675,86.685,50000000.0
2009-04-13 04:25:00,86.69,86.695,86.69,86.69,18200000.0
2009-04-13 04:26:00,86.673,86.678,86.632,86.65,101600000.0
2009-04-13 04:27:00,86.685,86.69,86.685,86.69,7800000.0
2009-04-13 04:28:00,86.685,86.69,86.68,86.69,22600000.0
2009-04-13 04:29:00,86.68,86.69,86.68,86.69,30200000.0
2009-04-13 04:30:00,86.69,86.695,86.67,86.67,60800000.0
2009-04-13 04:31:00,86.675,86.695,86.67,86.695,57200000.0
2009-04-13 04:32:00,86.695,86.71,86.68,86.71,44200000.0
2009-04-13 04:33:00,86.693,86.697,86.693,86.695,8800000.0
2009-04-13 04:34:00,86.71,86.71,86.695,86.7,13000000.0
2009-04-13 04:35:00,86.705,86.72,86.705,86.71,143000000.0
2009-04-13 04:36:00,86.687,86.696,86.662,86.677,56400000.0
2009-04-13 04:37:00,86.692,86.702,86.692,86.692,54000000.0
2009-04-13 04:38:00,86.71,86.71,86.705,86.71,10400000.0
2009-04-13 04:39:00,86.695,86.695,86.67,86.68,30400000.0
2009-04-13 04:40:00,86.68,86.715,86.68,86.685,42400000.0
2009-04-13 04:41:00,86.69,86.695,86.685,86.69,24400000.0
2009-04-13 04:42:00,86.69,86.715,86.68,86.695,60800000.0
2009-04-13 04:43:00,86.7,86.725,86.7,86.725,14600000.0
2009-04-13 04:44:00,86.72,86.73,86.7,86.7,68400000.0
2009-04-13 04:45:00,86.705,86.735,86.7,86.73,54200000.0
2009-04-13 04:46:00,86.735,86.735,86.735,86.735,2600000.0
2009-04-13 04:47:00,86.73,86.73,86.69,86.7,71200000.0
2009-04-13 04:48:00,86.7,86.71,86.7,86.71,15000000.0
2009-04-13 04:49:00,86.715,86.72,86.715,86.715,13000000.0
2009-04-13 04:50:00,86.715,86.735,86.71,86.71,13000000.0
2009-04-13 04:51:00,86.683,86.683,86.653,86.653,58800000.0
2009-04-13 04:52:00,86.672,86.688,86.671,86.68,42200000.0
2009-04-13 04:53:00,86.715,86.725,86.71,86.725,37800000.0
2009-04-13 04:54:00,86.72,86.725,86.715,86.715,15800000.0
2009-04-13 04:55:00,86.715,86.715,86.715,86.715,8200000.0
2009-04-13 04:56:00,86.715,86.715,86.705,86.715,50200000.0
2009-04-13 04:57:00,86.71,86.715,86.7,86.71,61200000.0
2009-04-13 04:58:00,86.715,86.715,86.71,86.71,5000000.0
2009-04-13 04:59:00,86.715,86.715,86.705,86.705,21000000.0
2009-04-13 05:00:00,86.705,86.725,86.705,86.705,35200000.0
2009-04-13 05:01:00,86.705,86.72,86.705,86.71,50400000.0
2009-04-13 05:02:00,86.715,86.74,86.71,86.72,58400000.0
2009-04-13 05:03:00,86.715,86.715,86.7,86.705,65200000.0
2009-04-13 05:04:00,86.705,86.71,86.705,86.705,26600000.0
2009-04-13 05:05:00,86.705,86.715,86.705,86.71,15600000.0
2009-04-13 05:06:00,86.68,86.689,86.677,86.687,62400000.0
2009-04-13 05:07:00,86.705,86.705,86.705,86.705,2600000.0
2009-04-13 05:08:00,86.7,86.705,86.7,86.7,23000000.0
2009-04-13 05:09:00,86.7,86.72,86.69,86.715,33200000.0
2009-04-13 05:10:00,86.715,86.715,86.67,86.685,96800000.0
2009-04-13 05:11:00,86.7,86.71,86.67,86.705,110800000.0
2009-04-13 05:12:00,86.715,86.72,86.71,86.71,30600000.0
2009-04-13 05:13:00,86.71,86.715,86.71,86.71,25000000.0
2009-04-13 05:14:00,86.72,86.72,86.72,86.72,5200000.0
2009-04-13 05:15:00,86.71,86.71,86.71,86.71,5600000.0
2009-04-13 05:16:00,86.715,86.715,86.71,86.71,21600000.0
2009-04-13 05:17:00,86.71,86.71,86.71,86.71,10800000.0
2009-04-13 05:18:00,86.71,86.72,86.705,86.705,21200000.0
2009-04-13 05:19:00,86.677,86.68,86.672,86.672,24200000.0
2009-04-13 05:20:00,86.7,86.705,86.685,86.705,23800000.0
2009-04-13 05:21:00,86.69,86.69,86.685,86.69,10400000.0
2009-04-13 05:22:00,86.657,86.67,86.636,86.67,39400000.0
2009-04-13 05:23:00,86.667,86.687,86.667,86.673,28800000.0
2009-04-13 05:24:00,86.685,86.685,86.677,86.679,27000000.0
2009-04-13 05:25:00,86.685,86.7,86.685,86.7,10400000.0
2009-04-13 05:26:00,86.7,86.705,86.695,86.695,21200000.0
2009-04-13 05:27:00,86.69,86.695,86.69,86.695,5200000.0
2009-04-13 05:28:00,86.666,86.674,86.655,86.658,121400000.0
2009-04-13 05:29:00,86.69,86.69,86.69,86.69,5200000.0
2009-04-13 05:30:00,86.7,86.705,86.69,86.69,17200000.0
2009-04-13 05:31:00,86.69,86.69,86.69,86.69,7800000.0
2009-04-13 05:32:00,86.69,86.69,86.69,86.69,5200000.0
2009-04-13 05:33:00,86.695,86.705,86.69,86.705,23400000.0
2009-04-13 05:34:00,86.7,86.705,86.7,86.705,7800000.0
2009-04-13 05:35:00,86.7,86.7,86.685,86.69,26800000.0
2009-04-13 05:36:00,86.69,86.69,86.675,86.675,18600000.0
2009-04-13 05:37:00,86.675,86.675,86.67,86.67,7800000.0
2009-04-13 05:38:00,86.68,86.69,86.67,86.69,39000000.0
2009-04-13 05:39:00,86.69,86.695,86.69,86.695,13000000.0
2009-04-13 05:40:00,86.69,86.69,86.685,86.69,15600000.0
2009-04-13 05:41:00,86.69,86.695,86.69,86.695,28600000.0
2009-04-13 05:42:00,86.7,86.7,86.69,86.695,18200000.0
2009-04-13 05:43:00,86.69,86.695,86.69,86.695,7800000.0
2009-04-13 05:44:00,86.695,86.695,86.69,86.69,20800000.0
2009-04-13 05:45:00,86.69,86.695,86.69,86.69,28600000.0
2009-04-13 05:46:00,86.69,86.69,86.68,86.685,13000000.0
2009-04-13 05:47:00,86.685,86.685,86.685,86.685,41600000.0
2009-04-13 05:48:00,86.685,86.69,86.685,86.69,13000000.0
2009-04-13 05:49:00,86.69,86.695,86.69,86.69,23400000.0
2009-04-13 05:50:00,86.69,86.69,86.69,86.69,7800000.0
2009-04-13 05:51:00,86.663,86.663,86.642,86.657,70400000.0
2009-04-13 05:52:00,86.685,86.685,86.685,86.685,5200000.0
2009-04-13 05:53:00,86.685,86.685,86.685,86.685,23400000.0
2009-04-13 05:54:00,86.685,86.685,86.685,86.685,2600000.0
2009-04-13 05:55:00,86.68,86.685,86.68,86.685,16400000.0
2009-04-13 05:56:00,86.685,86.685,86.68,86.685,20800000.0
2009-04-13 05:57:00,86.685,86.695,86.685,86.695,15600000.0
2009-04-13 05:58:00,86.695,86.695,86.685,86.695,28600000.0
2009-04-13 05:59:00,86.695,86.695,86.685,86.695,13000000.0
2009-04-13 06:00:00,86.675,86.68,86.67,86.67,32000000.0
2009-04-13 06:01:00,86.67,86.675,86.67,86.675,23800000.0
2009-04-13 06:02:00,86.67,86.675,86.665,86.675,15600000.0
2009-04-13 06:03:00,86.68,86.68,86.67,86.67,10400000.0
2009-04-13 06:04:00,86.67,86.685,86.67,86.685,13400000.0
2009-04-13 06:05:00,86.695,86.695,86.685,86.685,13000000.0
2009-04-13 06:06:00,86.685,86.685,86.68,86.68,5200000.0
2009-04-13 06:07:00,86.675,86.68,86.675,86.68,20800000.0
2009-04-13 06:08:00,86.68,86.7,86.67,86.7,72800000.0
2009-04-13 06:09:00,86.7,86.705,86.695,86.695,41600000.0
2009-04-13 06:10:00,86.7,86.71,86.7,86.705,18200000.0
2009-04-13 06:11:00,86.71,86.71,86.705,86.705,10400000.0
2009-04-13 06:12:00,86.71,86.715,86.7,86.715,29000000.0
2009-04-13 06:13:00,86.71,86.71,86.705,86.71,26000000.0
2009-04-13 06:14:00,86.715,86.715,86.71,86.71,5200000.0
2009-04-13 06:15:00,86.715,86.715,86.715,86.715,7800000.0
2009-04-13 06:16:00,86.71,86.715,86.7,86.705,44200000.0
2009-04-13 06:17:00,86.7,86.705,86.7,86.7,23400000.0
2009-04-13 06:18:00,86.7,86.7,86.7,86.7,2600000.0
2009-04-13 06:19:00,86.677,86.686,86.664,86.67,181600000.0
2009-04-13 06:20:00,86.7,86.71,86.695,86.705,33800000.0
2009-04-13 06:21:00,86.71,86.725,86.71,86.72,48400000.0
2009-04-13 06:22:00,86.693,86.705,86.68,86.695,41600000.0
2009-04-13 06:23:00,86.725,86.735,86.72,86.735,32800000.0
2009-04-13 06:24:00,86.74,86.795,86.73,86.78,169200000.0
2009-04-13 06:25:00,86.78,86.795,86.755,86.795,122400000.0
2009-04-13 06:26:00,86.79,86.825,86.79,86.81,129000000.0
2009-04-13 06:27:00,86.81,86.86,86.81,86.83,78600000.0
2009-04-13 06:28:00,86.83,86.835,86.785,86.795,361000000.0
2009-04-13 06:29:00,86.795,86.81,86.795,86.81,88400000.0
2009-04-13 06:30:00,86.792,86.8,86.786,86.786,104800000.0
2009-04-13 06:31:00,86.825,86.825,86.825,86.825,5200000.0
2009-04-13 06:32:00,86.825,86.825,86.81,86.825,35400000.0
2009-04-13 06:33:00,86.825,86.825,86.82,86.825,26000000.0
2009-04-13 06:34:00,86.83,86.865,86.825,86.845,116600000.0
2009-04-13 06:35:00,86.845,86.845,86.84,86.84,7800000.0
2009-04-13 06:36:00,86.825,86.84,86.825,86.835,22400000.0
2009-04-13 06:37:00,86.835,86.845,86.835,86.845,26000000.0
2009-04-13 06:38:00,86.845,86.845,86.835,86.845,13000000.0
2009-04-13 06:39:00,86.845,86.855,86.845,86.855,15600000.0
2009-04-13 06:40:00,86.86,86.86,86.84,86.84,21400000.0
2009-04-13 06:41:00,86.835,86.845,86.83,86.83,23400000.0
2009-04-13 06:42:00,86.825,86.84,86.825,86.84,13000000.0
2009-04-13 06:43:00,86.84,86.84,86.84,86.84,18200000.0
2009-04-13 06:44:00,86.835,86.835,86.83,86.835,9400000.0
2009-04-13 06:45:00,86.84,86.845,86.835,86.845,20800000.0
2009-04-13 06:46:00,86.822,86.822,86.807,86.81,48000000.0
2009-04-13 06:47:00,86.85,86.85,86.84,86.84,10400000.0
2009-04-13 06:48:00,86.845,86.845,86.825,86.825,70600000.0
2009-04-13 06:49:00,86.825,86.855,86.815,86.85,115600000.0
2009-04-13 06:50:00,86.85,86.86,86.84,86.845,41000000.0
2009-04-13 06:51:00,86.84,86.875,86.84,86.845,105200000.0
2009-04-13 06:52:00,86.85,86.87,86.845,86.86,82200000.0
2009-04-13 06:53:00,86.86,86.87,86.855,86.855,41600000.0
2009-04-13 06:54:00,86.845,86.845,86.795,86.835,178000000.0
2009-04-13 06:55:00,86.835,86.835,86.83,86.835,15600000.0
2009-04-13 06:56:00,86.835,86.855,86.835,86.85,31200000.0
2009-04-13 06:57:00,86.855,86.855,86.835,86.84,36400000.0
2009-04-13 06:58:00,86.845,86.855,86.84,86.84,31000000.0
2009-04-13 06:59:00,86.84,86.87,86.84,86.87,193400000.0
2009-04-13 07:00:00,86.885,86.89,86.86,86.865,67200000.0
2009-04-13 07:01:00,86.86,86.86,86.825,86.835,52800000.0
2009-04-13 07:02:00,86.835,86.835,86.83,86.83,31200000.0
2009-04-13 07:03:00,86.845,86.85,86.845,86.85,10400000.0
2009-04-13 07:04:00,86.845,86.86,86.845,86.86,33600000.0
2009-04-13 07:05:00,86.865,86.865,86.865,86.865,2600000.0
2009-04-13 07:06:00,86.865,86.865,86.86,86.865,7800000.0
2009-04-13 07:07:00,86.865,86.865,86.865,86.865,5200000.0
2009-04-13 07:08:00,86.865,86.865,86.865,86.865,2600000.0
2009-04-13 07:09:00,86.86,86.86,86.85,86.85,7800000.0
2009-04-13 07:10:00,86.819,86.832,86.811,86.832,57200000.0
2009-04-13 07:11:00,86.85,86.85,86.85,86.85,7800000.0
2009-04-13 07:12:00,86.845,86.85,86.845,86.85,15600000.0
2009-04-13 07:13:00,86.85,86.85,86.85,86.85,10400000.0
2009-04-13 07:14:00,86.845,86.85,86.845,86.85,18200000.0
2009-04-13 07:15:00,86.85,86.85,86.84,86.84,13000000.0
2009-04-13 07:16:00,86.85,86.855,86.84,86.855,56400000.0
2009-04-13 07:17:00,86.85,86.85,86.84,86.845,65000000.0
2009-04-13 07:18:00,86.84,86.845,86.84,86.845,15600000.0
2009-04-13 07:19:00,86.845,86.85,86.84,86.845,31200000.0
2009-04-13 07:20:00,86.845,86.845,86.83,86.835,66600000.0
2009-04-13 07:21:00,86.835,86.845,86.825,86.84,60800000.0
2009-04-13 07:22:00,86.84,86.85,86.835,86.845,28600000.0
2009-04-13 07:23:00,86.845,86.85,86.845,86.845,41600000.0
2009-04-13 07:24:00,86.845,86.845,86.84,86.845,18200000.0
2009-04-13 07:25:00,86.84,86.855,86.83,86.835,52400000.0
2009-04-13 07:26:00,86.83,86.835,86.83,86.835,13000000.0
2009-04-13 07:27:00,86.835,86.84,86.83,86.83,28600000.0
2009-04-13 07:28:00,86.84,86.84,86.825,86.825,36400000.0
2009-04-13 07:29:00,86.815,86.83,86.805,86.83,32800000.0
2009-04-13 07:30:00,86.83,86.83,86.82,86.82,20800000.0
2009-04-13 07:31:00,86.815,86.82,86.795,86.81,70400000.0
2009-04-13 07:32:00,86.805,86.81,86.8,86.8,13000000.0
2009-04-13 07:33:00,86.805,86.815,86.805,86.815,20800000.0
2009-04-13 07:34:00,86.82,86.83,86.81,86.83,65000000.0
2009-04-13 07:35:00,86.83,86.83,86.83,86.83,5200000.0
2009-04-13 07:36:00,86.835,86.835,86.825,86.825,13000000.0
2009-04-13 07:37:00,86.82,86.82,86.82,86.82,13000000.0
2009-04-13 07:38:00,86.825,86.825,86.82,86.82,26000000.0
2009-04-13 07:39:00,86.82,86.82,86.81,86.81,15000000.0
2009-04-13 07:40:00,86.81,86.835,86.805,86.81,41600000.0
2009-04-13 07:41:00,86.81,86.815,86.805,86.805,18200000.0
2009-04-13 07:42:00,86.815,86.825,86.815,86.82,54600000.0
2009-04-13 07:43:00,86.82,86.82,86.82,86.82,7800000.0
2009-04-13 07:44:00,86.825,86.825,86.805,86.805,20800000.0
2009-04-13 07:45:00,86.81,86.81,86.8,86.81,18200000.0
2009-04-13 07:46:00,86.805,86.805,86.78,86.795,72400000.0
2009-04-13 07:47:00,86.795,86.805,86.795,86.795,87800000.0
2009-04-13 07:48:00,86.79,86.83,86.79,86.81,105200000.0
2009-04-13 07:49:00,86.81,86.815,86.81,86.815,39000000.0
2009-04-13 07:50:00,86.815,86.815,86.795,86.815,63600000.0
2009-04-13 07:51:00,86.815,86.825,86.8,86.825,82000000.0
2009-04-13 07:52:00,86.82,86.83,86.815,86.815,20800000.0
2009-04-13 07:53:00,86.82,86.82,86.805,86.81,29800000.0
2009-04-13 07:54:00,86.815,86.82,86.815,86.82,10400000.0
2009-04-13 07:55:00,86.82,86.82,86.815,86.815,18200000.0
2009-04-13 07:56:00,86.825,86.83,86.8,86.83,82800000.0
2009-04-13 07:57:00,86.83,86.855,86.83,86.85,49400000.0
2009-04-13 07:58:00,86.85,86.85,86.825,86.84,63600000.0
2009-04-13 07:59:00,86.84,86.85,86.835,86.84,36800000.0
2009-04-13 08:00:00,86.83,86.855,86.83,86.855,36400000.0
2009-04-13 08:01:00,86.85,86.85,86.83,86.83,65400000.0
2009-04-13 08:02:00,86.825,86.83,86.82,86.83,32600000.0
2009-04-13 08:03:00,86.83,86.83,86.815,86.82,118000000.0
2009-04-13 08:04:00,86.83,86.84,86.82,86.83,81400000.0
2009-04-13 08:05:00,86.83,86.84,86.815,86.825,158800000.0
2009-04-13 08:06:00,86.83,86.835,86.815,86.825,64000000.0
2009-04-13 08:07:00,86.835,86.845,86.825,86.84,55600000.0
2009-04-13 08:08:00,86.835,86.85,86.835,86.835,50400000.0
2009-04-13 08:09:00,86.83,86.85,86.83,86.845,108600000.0
2009-04-13 08:10:00,86.85,86.87,86.845,86.87,71800000.0
2009-04-13 08:11:00,86.87,86.87,86.855,86.855,39000000.0
2009-04-13 08:12:00,86.85,86.86,86.85,86.855,20800000.0
2009-04-13 08:13:00,86.86,86.895,86.86,86.885,76000000.0
2009-04-13 08:14:00,86.885,86.895,86.885,86.895,54200000.0
2009-04-13 08:15:00,86.895,86.99,86.89,86.98,296200000.0
2009-04-13 08:16:00,86.985,86.995,86.975,86.985,155200000.0
2009-04-13 08:17:00,86.995,86.995,86.975,86.985,72800000.0
2009-04-13 08:18:00,86.99,86.995,86.98,86.98,71800000.0
2009-04-13 08:19:00,86.98,87.0,86.975,87.0,279400000.0
2009-04-13 08:20:00,87.005,87.035,86.97,87.015,242000000.0
2009-04-13 08:21:00,87.015,87.015,87.0,87.01,35400000.0
2009-04-13 08:22:00,87.005,87.015,86.965,86.975,136200000.0
2009-04-13 08:23:00,86.98,86.98,86.935,86.945,143400000.0
2009-04-13 08:24:00,86.945,86.955,86.945,86.955,215000000.0
2009-04-13 08:25:00,86.955,86.97,86.945,86.945,159200000.0
2009-04-13 08:26:00,86.945,86.95,86.94,86.95,60800000.0
2009-04-13 08:27:00,86.95,86.96,86.95,86.955,199600000.0
2009-04-13 08:28:00,86.955,86.96,86.905,86.93,199600000.0
2009-04-13 08:29:00,86.935,86.99,86.93,86.98,90000000.0
2009-04-13 08:30:00,86.975,86.99,86.97,86.985,78800000.0
2009-04-13 08:31:00,87.0,87.005,86.99,87.0,27600000.0
2009-04-13 08:32:00,87.005,87.04,87.0,87.04,60000000.0
2009-04-13 08:33:00,87.045,87.1,87.03,87.07,101400000.0
2009-04-13 08:34:00,87.07,87.08,87.065,87.065,88200000.0
2009-04-13 08:35:00,87.065,87.095,87.06,87.07,122600000.0
2009-04-13 08:36:00,87.07,87.07,87.035,87.05,117400000.0
2009-04-13 08:37:00,87.06,87.105,87.035,87.06,285600000.0
2009-04-13 08:38:00,87.06,87.08,87.03,87.04,158600000.0
2009-04-13 08:39:00,87.045,87.06,87.015,87.06,148600000.0
2009-04-13 08:40:00,87.06,87.06,87.055,87.055,5200000.0
2009-04-13 08:41:00,87.04,87.08,87.035,87.06,74600000.0
2009-04-13 08:42:00,87.075,87.11,87.07,87.095,113000000.0
2009-04-13 08:43:00,87.095,87.105,87.095,87.1,67600000.0
2009-04-13 08:44:00,87.105,87.135,87.08,87.115,192200000.0
2009-04-13 08:45:00,87.115,87.13,87.075,87.115,161400000.0
2009-04-13 08:46:00,87.11,87.12,87.09,87.09,106800000.0
2009-04-13 08:47:00,87.095,87.165,87.095,87.145,141200000.0
2009-04-13 08:48:00,87.15,87.205,87.13,87.185,135800000.0
2009-04-13 08:49:00,87.17,87.175,87.17,87.17,43000000.0
2009-04-13 08:50:00,87.17,87.17,87.17,87.17,8400000.0
2009-04-13 08:51:00,87.17,87.18,87.165,87.175,75200000.0
2009-04-13 08:52:00,87.165,87.18,87.165,87.17,22400000.0
2009-04-13 08:53:00,87.17,87.17,87.16,87.17,37000000.0
2009-04-13 08:54:00,87.16,87.165,87.155,87.165,41600000.0
2009-04-13 08:55:00,87.16,87.16,87.155,87.16,10400000.0
2009-04-13 08:56:00,87.16,87.16,87.16,87.16,7800000.0
2009-04-13 08:57:00,87.165,87.165,87.16,87.16,15600000.0
2009-04-13 08:58:00,87.165,87.17,87.16,87.16,22400000.0
2009-04-13 08:59:00,87.17,87.23,87.165,87.21,147000000.0
2009-04-13 09:00:00,87.21,87.21,87.195,87.205,79600000.0
2009-04-13 09:01:00,87.21,87.21,87.195,87.205,70200000.0
2009-04-13 09:02:00,87.205,87.205,87.175,87.18,73400000.0
2009-04-13 09:03:00,87.2,87.215,87.15,87.21,173800000.0
2009-04-13 09:04:00,87.2,87.2,87.175,87.175,84200000.0
2009-04-13 09:05:00,87.18,87.195,87.175,87.195,54600000.0
2009-04-13 09:06:00,87.2,87.205,87.195,87.2,49400000.0
2009-04-13 09:07:00,87.2,87.22,87.2,87.21,19800000.0
2009-04-13 09:08:00,87.21,87.32,87.21,87.31,218000000.0
2009-04-13 09:09:00,87.31,87.325,87.29,87.325,116000000.0
2009-04-13 09:10:00,87.33,87.355,87.305,87.355,244600000.0
2009-04-13 09:11:00,87.365,87.415,87.365,87.395,237600000.0
2009-04-13 09:12:00,87.4,87.4,87.375,87.38,161200000.0
2009-04-13 09:13:00,87.385,87.39,87.32,87.345,181800000.0
2009-04-13 09:14:00,87.34,87.35,87.315,87.315,75400000.0
2009-04-13 09:15:00,87.315,87.325,87.305,87.315,82000000.0
2009-04-13 09:16:00,87.315,87.33,87.31,87.33,112000000.0
2009-04-13 09:17:00,87.33,87.37,87.325,87.36,159200000.0
2009-04-13 09:18:00,87.36,87.375,87.36,87.37,36000000.0
2009-04-13 09:19:00,87.375,87.38,87.375,87.375,10400000.0
2009-04-13 09:20:00,87.385,87.4,87.38,87.38,55800000.0
2009-04-13 09:21:00,87.38,87.38,87.33,87.345,74200000.0
2009-04-13 09:22:00,87.34,87.345,87.29,87.29,80800000.0
2009-04-13 09:23:00,87.285,87.295,87.255,87.295,167200000.0
2009-04-13 09:24:00,87.3,87.3,87.25,87.255,115200000.0
2009-04-13 09:25:00,87.25,87.29,87.25,87.29,65200000.0
2009-04-13 09:26:00,87.29,87.29,87.27,87.29,63000000.0
2009-04-13 09:27:00,87.28,87.305,87.275,87.305,74000000.0
2009-04-13 09:28:00,87.31,87.325,87.31,87.32,43200000.0
2009-04-13 09:29:00,87.32,87.33,87.315,87.325,30200000.0
2009-04-13 09:30:00,87.32,87.35,87.32,87.35,77000000.0
2009-04-13 09:31:00,87.355,87.355,87.34,87.34,20800000.0
2009-04-13 09:32:00,87.335,87.34,87.31,87.32,52800000.0
2009-04-13 09:33:00,87.325,87.335,87.295,87.305,56400000.0
2009-04-13 09:34:00,87.3,87.31,87.295,87.305,49400000.0
2009-04-13 09:35:00,87.3,87.305,87.29,87.295,71800000.0
2009-04-13 09:36:00,87.295,87.295,87.28,87.29,55600000.0
2009-04-13 09:37:00,87.295,87.295,87.29,87.295,37000000.0
2009-04-13 09:38:00,87.295,87.295,87.24,87.24,87200000.0
2009-04-13 09:39:00,87.245,87.245,87.205,87.215,124200000.0
2009-04-13 09:40:00,87.21,87.235,87.195,87.235,79600000.0
2009-04-13 09:41:00,87.235,87.265,87.23,87.245,94400000.0
2009-04-13 09:42:00,87.245,87.255,87.245,87.25,27000000.0
2009-04-13 09:43:00,87.245,87.245,87.225,87.24,47000000.0
2009-04-13 09:44:00,87.24,87.245,87.235,87.235,50600000.0
2009-04-13 09:45:00,87.24,87.25,87.24,87.245,18600000.0
2009-04-13 09:46:00,87.25,87.255,87.24,87.245,53400000.0
2009-04-13 09:47:00,87.245,87.25,87.225,87.225,101400000.0
2009-04-13 09:48:00,87.225,87.235,87.22,87.23,70600000.0
2009-04-13 09:49:00,87.23,87.245,87.22,87.24,91200000.0
2009-04-13 09:50:00,87.24,87.245,87.235,87.235,34800000.0
2009-04-13 09:51:00,87.245,87.245,87.23,87.235,15600000.0
2009-04-13 09:52:00,87.22,87.255,87.21,87.24,158200000.0
2009-04-13 09:53:00,87.24,87.25,87.22,87.235,108400000.0
2009-04-13 09:54:00,87.24,87.245,87.22,87.22,186800000.0
2009-04-13 09:55:00,87.215,87.245,87.21,87.245,100200000.0
2009-04-13 09:56:00,87.24,87.255,87.23,87.245,130400000.0
2009-04-13 09:57:00,87.255,87.26,87.25,87.26,14600000.0
2009-04-13 09:58:00,87.26,87.275,87.25,87.27,84800000.0
2009-04-13 09:59:00,87.265,87.315,87.25,87.305,148600000.0
2009-04-13 10:00:00,87.3,87.335,87.3,87.315,125400000.0
2009-04-13 10:01:00,87.315,87.325,87.31,87.315,56200000.0
2009-04-13 10:02:00,87.315,87.325,87.31,87.32,51600000.0
2009-04-13 10:03:00,87.32,87.33,87.32,87.32,22400000.0
2009-04-13 10:04:00,87.33,87.37,87.325,87.37,109000000.0
2009-04-13 10:05:00,87.37,87.385,87.365,87.365,102800000.0
2009-04-13 10:06:00,87.365,87.4,87.365,87.395,58200000.0
2009-04-13 10:07:00,87.385,87.405,87.385,87.4,36400000.0
2009-04-13 10:08:00,87.395,87.41,87.385,87.41,36400000.0
2009-04-13 10:09:00,87.415,87.415,87.4,87.41,44200000.0
2009-04-13 10:10:00,87.41,87.44,87.41,87.425,86400000.0
2009-04-13 10:11:00,87.42,87.42,87.395,87.415,73600000.0
2009-04-13 10:12:00,87.42,87.42,87.415,87.42,26000000.0
2009-04-13 10:13:00,87.41,87.435,87.41,87.435,114000000.0
2009-04-13 10:14:00,87.44,87.44,87.4,87.4,88400000.0
2009-04-13 10:15:00,87.4,87.41,87.385,87.395,101600000.0
2009-04-13 10:16:00,87.395,87.395,87.35,87.35,102200000.0
2009-04-13 10:17:00,87.365,87.37,87.345,87.35,69600000.0
2009-04-13 10:18:00,87.35,87.36,87.315,87.315,121600000.0
2009-04-13 10:19:00,87.33,87.38,87.33,87.36,126400000.0
2009-04-13 10:20:00,87.36,87.41,87.36,87.39,85200000.0
2009-04-13 10:21:00,87.395,87.395,87.37,87.37,45200000.0
2009-04-13 10:22:00,87.375,87.375,87.36,87.375,80600000.0
2009-04-13 10:23:00,87.375,87.38,87.37,87.38,102600000.0
2009-04-13 10:24:00,87.38,87.38,87.355,87.375,66600000.0
2009-04-13 10:25:00,87.385,87.39,87.36,87.375,105200000.0
2009-04-13 10:26:00,87.365,87.385,87.365,87.38,42000000.0
2009-04-13 10:27:00,87.375,87.4,87.375,87.385,116200000.0
2009-04-13 10:28:00,87.39,87.415,87.37,87.385,102400000.0
2009-04-13 10:29:00,87.385,87.405,87.385,87.405,45800000.0
2009-04-13 10:30:00,87.41,87.435,87.41,87.415,101400000.0
2009-04-13 10:31:00,87.41,87.43,87.41,87.43,20400000.0
2009-04-13 10:32:00,87.435,87.445,87.425,87.44,86000000.0
2009-04-13 10:33:00,87.45,87.45,87.43,87.44,74000000.0
2009-04-13 10:34:00,87.44,87.44,87.415,87.42,59600000.0
2009-04-13 10:35:00,87.425,87.43,87.425,87.425,26000000.0
2009-04-13 10:36:00,87.425,87.43,87.425,87.425,21400000.0
2009-04-13 10:37:00,87.425,87.425,87.42,87.42,35400000.0
2009-04-13 10:38:00,87.425,87.425,87.395,87.41,99600000.0
2009-04-13 10:39:00,87.41,87.41,87.395,87.405,64000000.0
2009-04-13 10:40:00,87.41,87.425,87.395,87.395,114200000.0
2009-04-13 10:41:00,87.4,87.41,87.395,87.4,46400000.0
2009-04-13 10:42:00,87.405,87.405,87.365,87.375,118000000.0
2009-04-13 10:43:00,87.38,87.38,87.375,87.38,38400000.0
2009-04-13 10:44:00,87.38,87.38,87.375,87.375,14200000.0
2009-04-13 10:45:00,87.38,87.4,87.38,87.4,65200000.0
2009-04-13 10:46:00,87.4,87.405,87.395,87.4,25600000.0
2009-04-13 10:47:00,87.39,87.42,87.39,87.42,54400000.0
2009-04-13 10:48:00,87.425,87.43,87.405,87.41,55800000.0
2009-04-13 10:49:00,87.415,87.415,87.405,87.41,48600000.0
2009-04-13 10:50:00,87.41,87.43,87.41,87.43,34000000.0
2009-04-13 10:51:00,87.435,87.45,87.42,87.435,39600000.0
2009-04-13 10:52:00,87.435,87.44,87.415,87.415,49400000.0
2009-04-13 10:53:00,87.415,87.435,87.41,87.435,62000000.0
2009-04-13 10:54:00,87.435,87.445,87.415,87.425,56000000.0
2009-04-13 10:55:00,87.425,87.435,87.415,87.415,51800000.0
2009-04-13 10:56:00,87.41,87.41,87.4,87.4,22400000.0
2009-04-13 10:57:00,87.405,87.41,87.385,87.385,99000000.0
2009-04-13 10:58:00,87.385,87.39,87.38,87.39,46800000.0
2009-04-13 10:59:00,87.39,87.395,87.39,87.395,16200000.0
2009-04-13 11:00:00,87.382,87.39,87.375,87.382,305200000.0
2009-04-13 11:01:00,87.395,87.395,87.39,87.395,34400000.0
2009-04-13 11:02:00,87.405,87.415,87.395,87.4,50800000.0
2009-04-13 11:03:00,87.41,87.42,87.41,87.41,18800000.0
2009-04-13 11:04:00,87.445,87.46,87.435,87.445,28400000.0
2009-04-13 11:05:00,87.445,87.445,87.43,87.43,24000000.0
2009-04-13 11:06:00,87.435,87.435,87.415,87.415,105200000.0
2009-04-13 11:07:00,87.42,87.425,87.395,87.395,82600000.0
2009-04-13 11:08:00,87.4,87.4,87.4,87.4,19800000.0
2009-04-13 11:09:00,87.4,87.4,87.335,87.365,104400000.0
2009-04-13 11:10:00,87.365,87.4,87.365,87.4,67200000.0
2009-04-13 11:11:00,87.405,87.405,87.395,87.395,5200000.0
2009-04-13 11:12:00,87.39,87.39,87.37,87.385,49600000.0
2009-04-13 11:13:00,87.38,87.38,87.37,87.37,27200000.0
2009-04-13 11:14:00,87.37,87.37,87.35,87.355,51000000.0
2009-04-13 11:15:00,87.35,87.35,87.325,87.335,96200000.0
2009-04-13 11:16:00,87.335,87.34,87.335,87.335,60800000.0
2009-04-13 11:17:00,87.335,87.335,87.31,87.315,97400000.0
2009-04-13 11:18:00,87.315,87.32,87.31,87.31,60400000.0
2009-04-13 11:19:00,87.305,87.32,87.305,87.32,19800000.0
2009-04-13 11:20:00,87.315,87.325,87.315,87.32,20800000.0
2009-04-13 11:21:00,87.315,87.33,87.315,87.315,30800000.0
2009-04-13 11:22:00,87.315,87.32,87.315,87.32,12600000.0
2009-04-13 11:23:00,87.32,87.32,87.305,87.305,37000000.0
2009-04-13 11:24:00,87.31,87.31,87.265,87.265,72000000.0
2009-04-13 11:25:00,87.265,87.265,87.245,87.25,56800000.0
2009-04-13 11:26:00,87.255,87.255,87.25,87.25,31400000.0
2009-04-13 11:27:00,87.25,87.25,87.205,87.22,123800000.0
2009-04-13 11:28:00,87.225,87.245,87.22,87.225,77600000.0
2009-04-13 11:29:00,87.225,87.225,87.205,87.205,40200000.0
2009-04-13 11:30:00,87.21,87.215,87.2,87.21,78600000.0
2009-04-13 11:31:00,87.21,87.24,87.2,87.205,79800000.0
2009-04-13 11:32:00,87.205,87.22,87.205,87.205,54200000.0
2009-04-13 11:33:00,87.205,87.205,87.2,87.205,25200000.0
2009-04-13 11:34:00,87.205,87.21,87.205,87.21,51200000.0
2009-04-13 11:35:00,87.215,87.24,87.205,87.22,118600000.0
2009-04-13 11:36:00,87.22,87.23,87.215,87.215,36400000.0
2009-04-13 11:37:00,87.215,87.22,87.21,87.22,59800000.0
2009-04-13 11:38:00,87.215,87.215,87.215,87.215,5200000.0
2009-04-13 11:39:00,87.21,87.21,87.2,87.205,21000000.0
2009-04-13 11:40:00,87.2,87.2,87.185,87.195,54800000.0
2009-04-13 11:41:00,87.195,87.2,87.195,87.195,72000000.0
2009-04-13 11:42:00,87.195,87.235,87.195,87.235,56800000.0
2009-04-13 11:43:00,87.225,87.255,87.225,87.235,125000000.0
2009-04-13 11:44:00,87.235,87.235,87.215,87.215,54800000.0
2009-04-13 11:45:00,87.215,87.215,87.21,87.21,13000000.0
2009-04-13 11:46:00,87.21,87.21,87.205,87.21,24000000.0
2009-04-13 11:47:00,87.21,87.22,87.21,87.22,7800000.0
2009-04-13 11:48:00,87.215,87.215,87.2,87.2,15600000.0
2009-04-13 11:49:00,87.2,87.2,87.18,87.19,65000000.0
2009-04-13 11:50:00,87.195,87.195,87.185,87.19,42000000.0
2009-04-13 11:51:00,87.195,87.195,87.175,87.185,73200000.0
2009-04-13 11:52:00,87.185,87.19,87.18,87.19,52200000.0
2009-04-13 11:53:00,87.19,87.19,87.185,87.185,12000000.0
2009-04-13 11:54:00,87.185,87.185,87.185,87.185,32400000.0
2009-04-13 11:55:00,87.185,87.185,87.18,87.18,42400000.0
2009-04-13 11:56:00,87.19,87.22,87.19,87.21,49800000.0
2009-04-13 11:57:00,87.22,87.225,87.22,87.225,17000000.0
2009-04-13 11:58:00,87.23,87.23,87.23,87.23,2600000.0
2009-04-13 11:59:00,87.23,87.23,87.21,87.21,61400000.0
2009-04-13 12:00:00,87.205,87.205,87.19,87.195,40600000.0
2009-04-13 12:01:00,87.2,87.21,87.2,87.21,17200000.0
2009-04-13 12:02:00,87.21,87.21,87.205,87.21,23400000.0
2009-04-13 12:03:00,87.21,87.21,87.2,87.2,18200000.0
2009-04-13 12:04:00,87.2,87.22,87.2,87.22,25000000.0
2009-04-13 12:05:00,87.215,87.26,87.215,87.26,36000000.0
2009-04-13 12:06:00,87.255,87.255,87.24,87.24,20800000.0
2009-04-13 12:07:00,87.25,87.25,87.25,87.25,2600000.0
2009-04-13 12:08:00,87.24,87.24,87.24,87.24,5200000.0
2009-04-13 12:09:00,87.24,87.245,87.24,87.24,36600000.0
2009-04-13 12:10:00,87.24,87.24,87.24,87.24,10400000.0
2009-04-13 12:11:00,87.24,87.25,87.24,87.25,31800000.0
2009-04-13 12:12:00,87.255,87.255,87.255,87.255,2600000.0
2009-04-13 12:13:00,87.255,87.27,87.255,87.255,9400000.0
2009-04-13 12:14:00,87.26,87.275,87.26,87.275,35200000.0
2009-04-13 12:15:00,87.265,87.27,87.265,87.27,7400000.0
2009-04-13 12:16:00,87.27,87.28,87.265,87.275,81800000.0
2009-04-13 12:17:00,87.275,87.275,87.26,87.26,34000000.0
2009-04-13 12:18:00,87.26,87.27,87.255,87.265,33400000.0
2009-04-13 12:19:00,87.265,87.265,87.255,87.26,22800000.0
2009-04-13 12:20:00,87.255,87.255,87.245,87.245,23000000.0
2009-04-13 12:21:00,87.255,87.255,87.245,87.255,30800000.0
2009-04-13 12:22:00,87.255,87.26,87.255,87.255,28600000.0
2009-04-13 12:23:00,87.255,87.255,87.25,87.25,23400000.0
2009-04-13 12:24:00,87.223,87.233,87.208,87.225,194400000.0
2009-04-13 12:25:00,87.25,87.25,87.245,87.245,18200000.0
2009-04-13 12:26:00,87.24,87.24,87.225,87.235,31200000.0
2009-04-13 12:27:00,87.235,87.235,87.225,87.23,68200000.0
2009-04-13 12:28:00,87.23,87.245,87.215,87.245,64200000.0
2009-04-13 12:29:00,87.25,87.255,87.225,87.225,21400000.0
2009-04-13 12:30:00,87.235,87.24,87.215,87.24,52800000.0
2009-04-13 12:31:00,87.225,87.245,87.225,87.24,81800000.0
2009-04-13 12:32:00,87.245,87.245,87.24,87.245,24000000.0
2009-04-13 12:33:00,87.245,87.245,87.245,87.245,11000000.0
2009-04-13 12:34:00,87.245,87.265,87.245,87.265,38000000.0
2009-04-13 12:35:00,87.27,87.275,87.27,87.275,10400000.0
2009-04-13 12:36:00,87.275,87.28,87.275,87.275,30200000.0
2009-04-13 12:37:00,87.275,87.3,87.26,87.29,80400000.0
2009-04-13 12:38:00,87.3,87.31,87.295,87.31,19800000.0
2009-04-13 12:39:00,87.305,87.315,87.3,87.3,15600000.0
2009-04-13 12:40:00,87.305,87.305,87.26,87.26,41600000.0
2009-04-13 12:41:00,87.265,87.285,87.26,87.26,43800000.0
2009-04-13 12:42:00,87.265,87.28,87.265,87.28,31200000.0
2009-04-13 12:43:00,87.275,87.285,87.275,87.285,32800000.0
2009-04-13 12:44:00,87.28,87.295,87.28,87.295,52000000.0
2009-04-13 12:45:00,87.29,87.295,87.29,87.295,31200000.0
2009-04-13 12:46:00,87.295,87.32,87.295,87.32,65600000.0
2009-04-13 12:47:00,87.325,87.33,87.32,87.325,36400000.0
2009-04-13 12:48:00,87.33,87.33,87.315,87.32,28600000.0
2009-04-13 12:49:00,87.32,87.33,87.3,87.315,107000000.0
2009-04-13 12:50:00,87.315,87.32,87.285,87.295,81200000.0
2009-04-13 12:51:00,87.285,87.31,87.28,87.3,141800000.0
2009-04-13 12:52:00,87.3,87.31,87.3,87.3,25000000.0
2009-04-13 12:53:00,87.3,87.3,87.285,87.295,70600000.0
2009-04-13 12:54:00,87.295,87.31,87.295,87.3,30200000.0
2009-04-13 12:55:00,87.3,87.3,87.29,87.3,14600000.0
2009-04-13 12:56:00,87.295,87.295,87.29,87.29,5200000.0
2009-04-13 12:57:00,87.285,87.295,87.28,87.28,40600000.0
2009-04-13 12:58:00,87.27,87.275,87.23,87.25,94000000.0
2009-04-13 12:59:00,87.25,87.265,87.245,87.265,40000000.0
2009-04-13 13:00:00,87.26,87.26,87.24,87.25,36200000.0
2009-04-13 13:01:00,87.24,87.255,87.24,87.25,33600000.0
2009-04-13 13:02:00,87.245,87.245,87.24,87.245,15600000.0
2009-04-13 13:03:00,87.24,87.25,87.24,87.25,15600000.0
2009-04-13 13:04:00,87.255,87.265,87.255,87.265,13000000.0
2009-04-13 13:05:00,87.265,87.265,87.25,87.25,29200000.0
2009-04-13 13:06:00,87.255,87.255,87.235,87.235,22400000.0
2009-04-13 13:07:00,87.24,87.275,87.24,87.275,56400000.0
2009-04-13 13:08:00,87.275,87.275,87.275,87.275,17800000.0
2009-04-13 13:09:00,87.275,87.285,87.27,87.285,58400000.0
2009-04-13 13:10:00,87.29,87.325,87.29,87.325,29800000.0
2009-04-13 13:11:00,87.325,87.335,87.315,87.33,45800000.0
2009-04-13 13:12:00,87.33,87.33,87.305,87.315,43600000.0
2009-04-13 13:13:00,87.305,87.34,87.295,87.32,71800000.0
2009-04-13 13:14:00,87.32,87.32,87.29,87.29,40600000.0
2009-04-13 13:15:00,87.27,87.3,87.27,87.3,70200000.0
2009-04-13 13:16:00,87.3,87.32,87.295,87.315,28600000.0
2009-04-13 13:17:00,87.315,87.32,87.315,87.32,6800000.0
2009-04-13 13:18:00,87.303,87.309,87.282,87.301,290600000.0
2009-04-13 13:19:00,87.33,87.33,87.325,87.325,13000000.0
2009-04-13 13:20:00,87.33,87.37,87.33,87.335,92600000.0
2009-04-13 13:21:00,87.33,87.365,87.33,87.36,110800000.0
2009-04-13 13:22:00,87.36,87.36,87.345,87.35,67600000.0
2009-04-13 13:23:00,87.35,87.35,87.33,87.34,41600000.0
2009-04-13 13:24:00,87.335,87.34,87.33,87.34,26000000.0
2009-04-13 13:25:00,87.34,87.34,87.29,87.29,116200000.0
2009-04-13 13:26:00,87.295,87.305,87.245,87.245,194400000.0
2009-04-13 13:27:00,87.24,87.28,87.235,87.28,82600000.0
2009-04-13 13:28:00,87.275,87.28,87.265,87.27,39200000.0
2009-04-13 13:29:00,87.27,87.275,87.26,87.265,28200000.0
2009-04-13 13:30:00,87.26,87.275,87.26,87.27,63600000.0
2009-04-13 13:31:00,87.27,87.27,87.245,87.255,108600000.0
2009-04-13 13:32:00,87.25,87.27,87.24,87.27,113200000.0
2009-04-13 13:33:00,87.27,87.32,87.27,87.32,140000000.0
2009-04-13 13:34:00,87.32,87.32,87.305,87.315,71400000.0
2009-04-13 13:35:00,87.32,87.325,87.305,87.315,79200000.0
2009-04-13 13:36:00,87.32,87.335,87.315,87.33,45800000.0
2009-04-13 13:37:00,87.33,87.34,87.325,87.33,46800000.0
2009-04-13 13:38:00,87.335,87.335,87.33,87.335,28600000.0
2009-04-13 13:39:00,87.335,87.35,87.335,87.34,41600000.0
2009-04-13 13:40:00,87.34,87.345,87.34,87.345,28600000.0
2009-04-13 13:41:00,87.36,87.36,87.335,87.34,65000000.0
2009-04-13 13:42:00,87.345,87.35,87.325,87.345,107400000.0
2009-04-13 13:43:00,87.33,87.34,87.32,87.32,83200000.0
2009-04-13 13:44:00,87.32,87.33,87.31,87.325,71800000.0
2009-04-13 13:45:00,87.32,87.33,87.32,87.32,31200000.0
2009-04-13 13:46:00,87.32,87.335,87.29,87.29,56600000.0
2009-04-13 13:47:00,87.295,87.295,87.265,87.29,71800000.0
2009-04-13 13:48:00,87.29,87.295,87.27,87.28,58000000.0
2009-04-13 13:49:00,87.285,87.285,87.25,87.25,52600000.0
2009-04-13 13:50:00,87.23,87.27,87.185,87.27,184200000.0
2009-04-13 13:51:00,87.27,87.335,87.265,87.315,132200000.0
2009-04-13 13:52:00,87.32,87.325,87.29,87.305,65400000.0
2009-04-13 13:53:00,87.315,87.335,87.305,87.305,65200000.0
2009-04-13 13:54:00,87.31,87.325,87.31,87.315,62400000.0
2009-04-13 13:55:00,87.315,87.315,87.295,87.3,32800000.0
2009-04-13 13:56:00,87.31,87.32,87.305,87.31,55200000.0
2009-04-13 13:57:00,87.315,87.325,87.31,87.31,101000000.0
2009-04-13 13:58:00,87.315,87.315,87.305,87.305,173200000.0
2009-04-13 13:59:00,87.305,87.33,87.305,87.33,41400000.0
2009-04-13 14:00:00,87.33,87.33,87.325,87.325,12000000.0
2009-04-13 14:01:00,87.315,87.335,87.315,87.325,34000000.0
2009-04-13 14:02:00,87.335,87.385,87.315,87.38,134000000.0
2009-04-13 14:03:00,87.375,87.39,87.36,87.375,124400000.0
2009-04-13 14:04:00,87.38,87.38,87.33,87.35,159600000.0
2009-04-13 14:05:00,87.35,87.38,87.35,87.365,164800000.0
2009-04-13 14:06:00,87.37,87.375,87.345,87.375,132000000.0
2009-04-13 14:07:00,87.37,87.395,87.36,87.395,140200000.0
2009-04-13 14:08:00,87.395,87.415,87.385,87.41,125000000.0
2009-04-13 14:09:00,87.41,87.42,87.4,87.415,74200000.0
2009-04-13 14:10:00,87.41,87.455,87.405,87.44,113600000.0
2009-04-13 14:11:00,87.44,87.455,87.435,87.44,73000000.0
2009-04-13 14:12:00,87.44,87.44,87.39,87.395,128800000.0
2009-04-13 14:13:00,87.39,87.43,87.39,87.41,107400000.0
2009-04-13 14:14:00,87.4,87.415,87.375,87.375,91400000.0
2009-04-13 14:15:00,87.385,87.385,87.34,87.345,90000000.0
2009-04-13 14:16:00,87.345,87.38,87.345,87.37,83200000.0
2009-04-13 14:17:00,87.365,87.37,87.36,87.36,52800000.0
2009-04-13 14:18:00,87.36,87.365,87.315,87.32,93000000.0
2009-04-13 14:19:00,87.325,87.355,87.325,87.355,102800000.0
2009-04-13 14:20:00,87.35,87.355,87.33,87.33,124200000.0
2009-04-13 14:21:00,87.33,87.335,87.31,87.335,95800000.0
2009-04-13 14:22:00,87.335,87.365,87.33,87.365,43600000.0
2009-04-13 14:23:00,87.37,87.415,87.365,87.4,76400000.0
2009-04-13 14:24:00,87.41,87.505,87.4,87.485,119200000.0
2009-04-13 14:25:00,87.495,87.495,87.475,87.475,111000000.0
2009-04-13 14:26:00,87.475,87.51,87.47,87.51,94000000.0
2009-04-13 14:27:00,87.52,87.525,87.48,87.515,188400000.0
2009-04-13 14:28:00,87.515,87.555,87.505,87.55,194000000.0
2009-04-13 14:29:00,87.55,87.64,87.54,87.64,219000000.0
2009-04-13 14:30:00,87.64,87.72,87.64,87.72,212400000.0
2009-04-13 14:31:00,87.72,87.745,87.695,87.7,225000000.0
2009-04-13 14:32:00,87.7,87.71,87.675,87.69,212400000.0
2009-04-13 14:33:00,87.695,87.71,87.685,87.69,163800000.0
2009-04-13 14:34:00,87.685,87.695,87.645,87.695,123200000.0
2009-04-13 14:35:00,87.695,87.7,87.66,87.675,122400000.0
2009-04-13 14:36:00,87.68,87.68,87.645,87.655,80000000.0
2009-04-13 14:37:00,87.65,87.685,87.645,87.665,158200000.0
2009-04-13 14:38:00,87.67,87.695,87.67,87.685,68800000.0
2009-04-13 14:39:00,87.685,87.715,87.685,87.71,145000000.0
2009-04-13 14:40:00,87.71,87.83,87.71,87.805,238400000.0
2009-04-13 14:41:00,87.815,87.83,87.785,87.82,274000000.0
2009-04-13 14:42:00,87.815,87.845,87.795,87.82,198200000.0
2009-04-13 14:43:00,87.815,87.855,87.8,87.825,223800000.0
2009-04-13 14:44:00,87.83,87.83,87.81,87.82,139200000.0
2009-04-13 14:45:00,87.82,87.825,87.775,87.785,338600000.0
2009-04-13 14:46:00,87.785,87.815,87.78,87.79,134000000.0
2009-04-13 14:47:00,87.795,87.815,87.79,87.805,81400000.0
2009-04-13 14:48:00,87.8,87.81,87.8,87.805,37000000.0
2009-04-13 14:49:00,87.805,87.83,87.805,87.825,125000000.0
2009-04-13 14:50:00,87.83,87.835,87.805,87.825,124400000.0
2009-04-13 14:51:00,87.83,87.85,87.815,87.85,101400000.0
2009-04-13 14:52:00,87.85,87.87,87.845,87.855,147000000.0
2009-04-13 14:53:00,87.86,87.88,87.845,87.85,178200000.0
2009-04-13 14:54:00,87.855,87.855,87.835,87.845,134800000.0
2009-04-13 14:55:00,87.845,87.865,87.82,87.82,202400000.0
2009-04-13 14:56:00,87.83,87.83,87.805,87.82,133200000.0
2009-04-13 14:57:00,87.82,87.83,87.785,87.79,138000000.0
2009-04-13 14:58:00,87.8,87.815,87.79,87.805,160600000.0
2009-04-13 14:59:00,87.805,87.815,87.78,87.81,117800000.0
2009-04-13 15:00:00,87.8,87.865,87.8,87.865,178600000.0
2009-04-13 15:01:00,87.86,87.865,87.8,87.815,148800000.0
2009-04-13 15:02:00,87.815,87.815,87.775,87.78,210600000.0
2009-04-13 15:03:00,87.785,87.785,87.705,87.72,169600000.0
2009-04-13 15:04:00,87.73,87.735,87.71,87.725,185000000.0
2009-04-13 15:05:00,87.725,87.75,87.705,87.75,146600000.0
2009-04-13 15:06:00,87.745,87.775,87.74,87.74,124400000.0
2009-04-13 15:07:00,87.725,87.76,87.725,87.75,122400000.0
2009-04-13 15:08:00,87.75,87.775,87.725,87.775,174200000.0
2009-04-13 15:09:00,87.775,87.795,87.745,87.79,168000000.0
2009-04-13 15:10:00,87.785,87.845,87.775,87.79,138000000.0
2009-04-13 15:11:00,87.79,87.81,87.79,87.79,102200000.0
2009-04-13 15:12:00,87.79,87.805,87.775,87.805,143000000.0
2009-04-13 15:13:00,87.8,87.81,87.77,87.77,56000000.0
2009-04-13 15:14:00,87.76,87.79,87.76,87.78,113600000.0
2009-04-13 15:15:00,87.78,87.835,87.78,87.83,122800000.0
2009-04-13 15:16:00,87.835,87.86,87.82,87.845,200000000.0
2009-04-13 15:17:00,87.84,87.87,87.84,87.855,139200000.0
2009-04-13 15:18:00,87.845,87.875,87.83,87.865,77600000.0
2009-04-13 15:19:00,87.86,87.86,87.84,87.855,81000000.0
2009-04-13 15:20:00,87.86,87.87,87.845,87.845,61200000.0
2009-04-13 15:21:00,87.845,87.895,87.845,87.88,107000000.0
2009-04-13 15:22:00,87.88,87.89,87.85,87.875,108400000.0
2009-04-13 15:23:00,87.875,87.88,87.865,87.88,148000000.0
2009-04-13 15:24:00,87.875,87.885,87.86,87.87,130600000.0
2009-04-13 15:25:00,87.865,87.89,87.845,87.845,240600000.0
2009-04-13 15:26:00,87.845,87.845,87.77,87.795,181200000.0
2009-04-13 15:27:00,87.79,87.82,87.785,87.795,172400000.0
2009-04-13 15:28:00,87.79,87.8,87.755,87.755,212800000.0
2009-04-13 15:29:00,87.75,87.76,87.725,87.755,126000000.0
2009-04-13 15:30:00,87.755,87.825,87.755,87.825,230800000.0
2009-04-13 15:31:00,87.82,87.85,87.785,87.84,248200000.0
2009-04-13 15:32:00,87.835,87.845,87.785,87.785,129200000.0
2009-04-13 15:33:00,87.78,87.785,87.765,87.77,54600000.0
2009-04-13 15:34:00,87.77,87.8,87.76,87.8,125600000.0
2009-04-13 15:35:00,87.8,87.81,87.765,87.765,170800000.0
2009-04-13 15:36:00,87.765,87.77,87.755,87.755,89000000.0
2009-04-13 15:37:00,87.76,87.78,87.76,87.765,90600000.0
2009-04-13 15:38:00,87.76,87.78,87.755,87.78,82600000.0
2009-04-13 15:39:00,87.78,87.79,87.765,87.78,151000000.0
2009-04-13 15:40:00,87.775,87.8,87.77,87.785,174400000.0
2009-04-13 15:41:00,87.78,87.805,87.78,87.805,80200000.0
2009-04-13 15:42:00,87.8,87.835,87.78,87.835,147000000.0
2009-04-13 15:43:00,87.84,87.865,87.825,87.835,179600000.0
2009-04-13 15:44:00,87.845,87.845,87.815,87.83,119200000.0
2009-04-13 15:45:00,87.83,87.83,87.8,87.805,160800000.0
2009-04-13 15:46:00,87.8,87.82,87.79,87.795,142000000.0
2009-04-13 15:47:00,87.79,87.795,87.695,87.71,357600000.0
2009-04-13 15:48:00,87.71,87.76,87.7,87.755,241000000.0
2009-04-13 15:49:00,87.75,87.77,87.725,87.735,233400000.0
2009-04-13 15:50:00,87.745,87.755,87.71,87.72,192400000.0
2009-04-13 15:51:00,87.72,87.735,87.72,87.73,102600000.0
2009-04-13 15:52:00,87.73,87.765,87.725,87.765,202200000.0
2009-04-13 15:53:00,87.76,87.795,87.76,87.775,146400000.0
2009-04-13 15:54:00,87.775,87.775,87.755,87.77,86600000.0
2009-04-13 15:55:00,87.77,87.775,87.745,87.755,143000000.0
2009-04-13 15:56:00,87.75,87.75,87.715,87.73,140000000.0
2009-04-13 15:57:00,87.73,87.73,87.71,87.715,166200000.0
2009-04-13 15:58:00,87.71,87.755,87.71,87.74,170000000.0
2009-04-13 15:59:00,87.74,87.745,87.71,87.74,243000000.0
2009-04-13 16:00:00,87.73,87.76,87.725,87.75,228400000.0
2009-04-13 16:01:00,87.75,87.79,87.74,87.775,178200000.0
2009-04-13 16:02:00,87.77,87.77,87.76,87.765,71200000.0
2009-04-13 16:03:00,87.77,87.81,87.76,87.795,137400000.0
2009-04-13 16:04:00,87.8,87.81,87.785,87.795,144600000.0
2009-04-13 16:05:00,87.795,87.805,87.79,87.795,30400000.0
2009-04-13 16:06:00,87.79,87.8,87.775,87.8,109200000.0
2009-04-13 16:07:00,87.795,87.82,87.795,87.82,64000000.0
2009-04-13 16:08:00,87.825,87.85,87.795,87.81,176800000.0
2009-04-13 16:09:00,87.81,87.815,87.78,87.81,169600000.0
2009-04-13 16:10:00,87.81,87.83,87.795,87.83,148600000.0
2009-04-13 16:11:00,87.835,87.88,87.835,87.87,129000000.0
2009-04-13 16:12:00,87.87,87.895,87.86,87.875,282400000.0
2009-04-13 16:13:00,87.885,87.895,87.86,87.88,154400000.0
2009-04-13 16:14:00,87.88,87.89,87.865,87.87,171800000.0
2009-04-13 16:15:00,87.875,87.875,87.84,87.875,67800000.0
2009-04-13 16:16:00,87.87,87.88,87.865,87.88,69800000.0
2009-04-13 16:17:00,87.875,87.88,87.815,87.825,95200000.0
2009-04-13 16:18:00,87.83,87.845,87.79,87.825,201400000.0
2009-04-13 16:19:00,87.83,87.84,87.82,87.84,85800000.0
2009-04-13 16:20:00,87.84,87.87,87.835,87.865,106200000.0
2009-04-13 16:21:00,87.87,87.915,87.865,87.89,173800000.0
2009-04-13 16:22:00,87.895,87.895,87.875,87.875,90800000.0
2009-04-13 16:23:00,87.88,87.88,87.86,87.87,82800000.0
2009-04-13 16:24:00,87.86,87.9,87.86,87.88,108400000.0
2009-04-13 16:25:00,87.88,87.9,87.875,87.895,105200000.0
2009-04-13 16:26:00,87.895,87.895,87.85,87.85,136200000.0
2009-04-13 16:27:00,87.85,87.9,87.85,87.885,140600000.0
2009-04-13 16:28:00,87.88,87.915,87.875,87.89,144800000.0
2009-04-13 16:29:00,87.89,87.9,87.875,87.88,109000000.0
2009-04-13 16:30:00,87.885,87.9,87.87,87.88,103800000.0
2009-04-13 16:31:00,87.88,87.9,87.875,87.885,93400000.0
2009-04-13 16:32:00,87.88,87.895,87.88,87.88,95400000.0
2009-04-13 16:33:00,87.88,87.88,87.835,87.835,98800000.0
2009-04-13 16:34:00,87.85,87.87,87.845,87.85,110800000.0
2009-04-13 16:35:00,87.845,87.885,87.845,87.875,127800000.0
2009-04-13 16:36:00,87.875,87.945,87.875,87.945,160400000.0
2009-04-13 16:37:00,87.94,87.95,87.935,87.935,64600000.0
2009-04-13 16:38:00,87.93,87.93,87.9,87.9,49400000.0
2009-04-13 16:39:00,87.9,87.905,87.875,87.875,39200000.0
2009-04-13 16:40:00,87.875,87.885,87.845,87.86,182000000.0
2009-04-13 16:41:00,87.86,87.88,87.86,87.88,108000000.0
2009-04-13 16:42:00,87.88,87.895,87.86,87.865,92600000.0
2009-04-13 16:43:00,87.865,87.875,87.865,87.87,43000000.0
2009-04-13 16:44:00,87.89,87.895,87.885,87.885,42400000.0
2009-04-13 16:45:00,87.885,87.9,87.875,87.89,66400000.0
2009-04-13 16:46:00,87.9,87.905,87.89,87.895,75800000.0
2009-04-13 16:47:00,87.89,87.905,87.885,87.9,63400000.0
2009-04-13 16:48:00,87.905,87.91,87.88,87.9,83000000.0
2009-04-13 16:49:00,87.895,87.935,87.885,87.935,81000000.0
2009-04-13 16:50:00,87.93,88.025,87.92,87.995,232400000.0
2009-04-13 16:51:00,88.0,88.0,87.97,87.99,160200000.0
2009-04-13 16:52:00,87.99,88.075,87.98,88.025,255600000.0
2009-04-13 16:53:00,88.025,88.095,88.025,88.095,208600000.0
2009-04-13 16:54:00,88.095,88.11,88.035,88.04,140600000.0
2009-04-13 16:55:00,88.04,88.06,88.04,88.04,75800000.0
2009-04-13 16:56:00,88.04,88.08,88.04,88.07,255400000.0
2009-04-13 16:57:00,88.065,88.075,88.05,88.065,231800000.0
2009-04-13 16:58:00,88.065,88.085,88.055,88.075,221600000.0
2009-04-13 16:59:00,88.075,88.085,88.06,88.075,138200000.0
2009-04-13 17:00:00,88.075,88.09,88.065,88.075,163800000.0
2009-04-13 17:01:00,88.08,88.085,88.06,88.065,148800000.0
2009-04-13 17:02:00,88.065,88.065,88.04,88.04,146800000.0
2009-04-13 17:03:00,88.025,88.055,88.025,88.045,190000000.0
2009-04-13 17:04:00,88.045,88.055,88.04,88.05,81800000.0
2009-04-13 17:05:00,88.05,88.08,88.045,88.08,95800000.0
2009-04-13 17:06:00,88.075,88.09,88.07,88.07,76800000.0
2009-04-13 17:07:00,88.065,88.07,88.06,88.065,74800000.0
2009-04-13 17:08:00,88.05,88.06,88.04,88.06,119800000.0
2009-04-13 17:09:00,88.06,88.07,88.055,88.06,74800000.0
2009-04-13 17:10:00,88.06,88.06,88.045,88.045,53200000.0
2009-04-13 17:11:00,88.05,88.07,88.05,88.065,40800000.0
2009-04-13 17:12:00,88.06,88.08,88.06,88.06,57600000.0
2009-04-13 17:13:00,88.06,88.07,88.04,88.06,154000000.0
2009-04-13 17:14:00,88.06,88.08,88.03,88.065,230800000.0
2009-04-13 17:15:00,88.06,88.115,88.06,88.105,108000000.0
2009-04-13 17:16:00,88.1,88.15,88.1,88.145,195400000.0
2009-04-13 17:17:00,88.145,88.17,88.145,88.155,231400000.0
2009-04-13 17:18:00,88.165,88.21,88.155,88.195,254400000.0
2009-04-13 17:19:00,88.19,88.2,88.175,88.175,84600000.0
2009-04-13 17:20:00,88.175,88.175,88.145,88.15,155200000.0
2009-04-13 17:21:00,88.15,88.16,88.135,88.15,112800000.0
2009-04-13 17:22:00,88.16,88.17,88.145,88.145,111800000.0
2009-04-13 17:23:00,88.145,88.145,88.12,88.12,118600000.0
2009-04-13 17:24:00,88.13,88.135,88.115,88.13,78200000.0
2009-04-13 17:25:00,88.125,88.145,88.12,88.14,115600000.0
2009-04-13 17:26:00,88.13,88.15,88.115,88.13,130400000.0
2009-04-13 17:27:00,88.125,88.165,88.125,88.165,112000000.0
2009-04-13 17:28:00,88.165,88.185,88.16,88.18,191800000.0
2009-04-13 17:29:00,88.18,88.2,88.175,88.175,141400000.0
2009-04-13 17:30:00,88.185,88.215,88.185,88.185,76800000.0
2009-04-13 17:31:00,88.195,88.205,88.185,88.195,46400000.0
2009-04-13 17:32:00,88.185,88.215,88.185,88.21,163600000.0
2009-04-13 17:33:00,88.22,88.235,88.22,88.225,227000000.0
2009-04-13 17:34:00,88.22,88.255,88.21,88.255,257000000.0
2009-04-13 17:35:00,88.26,88.27,88.245,88.27,244200000.0
2009-04-13 17:36:00,88.265,88.35,88.26,88.34,245600000.0
2009-04-13 17:37:00,88.345,88.385,88.32,88.325,239000000.0
2009-04-13 17:38:00,88.32,88.335,88.3,88.305,202400000.0
2009-04-13 17:39:00,88.305,88.355,88.29,88.335,278000000.0
2009-04-13 17:40:00,88.335,88.365,88.315,88.325,145400000.0
2009-04-13 17:41:00,88.335,88.36,88.315,88.315,184800000.0
2009-04-13 17:42:00,88.31,88.33,88.295,88.32,133000000.0
2009-04-13 17:43:00,88.32,88.34,88.295,88.315,142200000.0
2009-04-13 17:44:00,88.315,88.315,88.3,88.3,152200000.0
2009-04-13 17:45:00,88.305,88.33,88.285,88.33,189000000.0
2009-04-13 17:46:00,88.325,88.34,88.27,88.29,229000000.0
2009-04-13 17:47:00,88.3,88.305,88.265,88.27,144400000.0
2009-04-13 17:48:00,88.27,88.28,88.195,88.195,196600000.0
2009-04-13 17:49:00,88.195,88.245,88.19,88.24,102000000.0
2009-04-13 17:50:00,88.245,88.28,88.215,88.22,124800000.0
2009-04-13 17:51:00,88.22,88.22,88.19,88.19,127400000.0
2009-04-13 17:52:00,88.18,88.2,88.175,88.195,85600000.0
2009-04-13 17:53:00,88.19,88.215,88.19,88.205,64200000.0
2009-04-13 17:54:00,88.21,88.21,88.17,88.17,92400000.0
2009-04-13 17:55:00,88.175,88.185,88.155,88.17,135600000.0
2009-04-13 17:56:00,88.175,88.205,88.175,88.19,99800000.0
2009-04-13 17:57:00,88.185,88.21,88.165,88.18,115200000.0
2009-04-13 17:58:00,88.18,88.2,88.14,88.16,128000000.0
2009-04-13 17:59:00,88.16,88.17,88.155,88.155,83800000.0
2009-04-13 18:00:00,88.155,88.16,88.14,88.155,121000000.0
2009-04-13 18:01:00,88.15,88.2,88.15,88.185,151200000.0
2009-04-13 18:02:00,88.185,88.185,88.16,88.165,91800000.0
2009-04-13 18:03:00,88.175,88.175,88.155,88.165,65400000.0
2009-04-13 18:04:00,88.16,88.19,88.16,88.19,95200000.0
2009-04-13 18:05:00,88.19,88.19,88.165,88.175,101000000.0
2009-04-13 18:06:00,88.175,88.205,88.17,88.205,151000000.0
2009-04-13 18:07:00,88.215,88.235,88.19,88.2,166800000.0
2009-04-13 18:08:00,88.2,88.2,88.16,88.17,123400000.0
2009-04-13 18:09:00,88.17,88.195,88.155,88.165,206800000.0
2009-04-13 18:10:00,88.16,88.205,88.155,88.185,129400000.0
2009-04-13 18:11:00,88.19,88.215,88.19,88.21,91600000.0
2009-04-13 18:12:00,88.215,88.235,88.21,88.235,61000000.0
2009-04-13 18:13:00,88.23,88.235,88.22,88.22,51600000.0
2009-04-13 18:14:00,88.225,88.23,88.21,88.21,75800000.0
2009-04-13 18:15:00,88.2,88.21,88.195,88.2,55200000.0
2009-04-13 18:16:00,88.2,88.24,88.2,88.225,62400000.0
2009-04-13 18:17:00,88.215,88.22,88.19,88.195,130400000.0
2009-04-13 18:18:00,88.2,88.2,88.145,88.16,161000000.0
2009-04-13 18:19:00,88.155,88.155,88.11,88.11,125200000.0
2009-04-13 18:20:00,88.11,88.155,88.105,88.155,143200000.0
2009-04-13 18:21:00,88.16,88.175,88.15,88.165,122200000.0
2009-04-13 18:22:00,88.165,88.19,88.165,88.175,61400000.0
2009-04-13 18:23:00,88.17,88.17,88.155,88.155,52000000.0
2009-04-13 18:24:00,88.16,88.2,88.16,88.19,84800000.0
2009-04-13 18:25:00,88.2,88.2,88.18,88.19,97800000.0
2009-04-13 18:26:00,88.195,88.2,88.17,88.175,89200000.0
2009-04-13 18:27:00,88.175,88.185,88.17,88.175,75400000.0
2009-04-13 18:28:00,88.175,88.18,88.155,88.17,63400000.0
2009-04-13 18:29:00,88.17,88.175,88.17,88.175,39600000.0
2009-04-13 18:30:00,88.18,88.18,88.18,88.18,2600000.0
2009-04-13 18:31:00,88.185,88.185,88.18,88.18,48400000.0
2009-04-13 18:32:00,88.185,88.21,88.18,88.205,139600000.0
2009-04-13 18:33:00,88.205,88.225,88.2,88.215,65200000.0
2009-04-13 18:34:00,88.22,88.22,88.205,88.205,49600000.0
2009-04-13 18:35:00,88.205,88.205,88.17,88.18,51200000.0
2009-04-13 18:36:00,88.185,88.21,88.185,88.2,71600000.0
2009-04-13 18:37:00,88.195,88.205,88.195,88.195,27800000.0
2009-04-13 18:38:00,88.2,88.215,88.2,88.215,67800000.0
2009-04-13 18:39:00,88.22,88.235,88.215,88.22,78200000.0
2009-04-13 18:40:00,88.215,88.215,88.195,88.21,184200000.0
2009-04-13 18:41:00,88.215,88.225,88.21,88.21,84800000.0
2009-04-13 18:42:00,88.22,88.24,88.22,88.235,28200000.0
2009-04-13 18:43:00,88.235,88.25,88.235,88.235,53800000.0
2009-04-13 18:44:00,88.24,88.25,88.215,88.225,169600000.0
2009-04-13 18:45:00,88.22,88.235,88.205,88.235,149400000.0
2009-04-13 18:46:00,88.235,88.245,88.195,88.195,108400000.0
2009-04-13 18:47:00,88.205,88.245,88.2,88.245,107600000.0
2009-04-13 18:48:00,88.245,88.275,88.245,88.27,143800000.0
2009-04-13 18:49:00,88.27,88.285,88.27,88.275,55800000.0
2009-04-13 18:50:00,88.28,88.295,88.28,88.285,46600000.0
2009-04-13 18:51:00,88.285,88.29,88.285,88.29,44600000.0
2009-04-13 18:52:00,88.295,88.31,88.295,88.305,54000000.0
2009-04-13 18:53:00,88.305,88.305,88.27,88.28,82000000.0
2009-04-13 18:54:00,88.27,88.275,88.25,88.255,66000000.0
2009-04-13 18:55:00,88.265,88.265,88.245,88.245,32000000.0
2009-04-13 18:56:00,88.25,88.275,88.24,88.25,119000000.0
2009-04-13 18:57:00,88.25,88.275,88.245,88.275,133800000.0
2009-04-13 18:58:00,88.27,88.275,88.265,88.27,54800000.0
2009-04-13 18:59:00,88.27,88.295,88.27,88.28,110400000.0
2009-04-13 19:00:00,88.275,88.315,88.275,88.285,136600000.0
2009-04-13 19:01:00,88.28,88.285,88.26,88.265,114200000.0
2009-04-13 19:02:00,88.275,88.28,88.255,88.27,109200000.0
2009-04-13 19:03:00,88.275,88.31,88.27,88.31,91800000.0
2009-04-13 19:04:00,88.295,88.31,88.285,88.31,81600000.0
2009-04-13 19:05:00,88.31,88.325,88.305,88.315,97200000.0
2009-04-13 19:06:00,88.315,88.315,88.275,88.275,163200000.0
2009-04-13 19:07:00,88.275,88.275,88.255,88.26,81600000.0
2009-04-13 19:08:00,88.265,88.265,88.25,88.265,36600000.0
2009-04-13 19:09:00,88.265,88.265,88.26,88.26,13600000.0
2009-04-13 19:10:00,88.265,88.285,88.26,88.285,37800000.0
2009-04-13 19:11:00,88.285,88.295,88.285,88.295,33400000.0
2009-04-13 19:12:00,88.29,88.29,88.27,88.285,134600000.0
2009-04-13 19:13:00,88.28,88.305,88.28,88.29,136200000.0
2009-04-13 19:14:00,88.295,88.31,88.285,88.3,179800000.0
2009-04-13 19:15:00,88.31,88.32,88.3,88.3,106000000.0
2009-04-13 19:16:00,88.295,88.32,88.295,88.315,64600000.0
2009-04-13 19:17:00,88.315,88.33,88.295,88.315,231400000.0
2009-04-13 19:18:00,88.325,88.335,88.32,88.335,47200000.0
2009-04-13 19:19:00,88.33,88.35,88.325,88.335,91000000.0
2009-04-13 19:20:00,88.335,88.39,88.325,88.38,123000000.0
2009-04-13 19:21:00,88.385,88.415,88.385,88.39,139000000.0
2009-04-13 19:22:00,88.39,88.4,88.385,88.385,99000000.0
2009-04-13 19:23:00,88.385,88.395,88.38,88.38,88400000.0
2009-04-13 19:24:00,88.385,88.4,88.385,88.385,77800000.0
2009-04-13 19:25:00,88.35,88.36,88.345,88.36,101600000.0
2009-04-13 19:26:00,88.355,88.36,88.355,88.36,31600000.0
2009-04-13 19:27:00,88.355,88.36,88.35,88.36,41800000.0
2009-04-13 19:28:00,88.36,88.36,88.335,88.335,61200000.0
2009-04-13 19:29:00,88.335,88.365,88.335,88.345,139200000.0
2009-04-13 19:30:00,88.345,88.39,88.345,88.385,223800000.0
2009-04-13 19:31:00,88.385,88.395,88.385,88.39,57800000.0
2009-04-13 19:32:00,88.39,88.395,88.385,88.395,34800000.0
2009-04-13 19:33:00,88.39,88.415,88.39,88.415,69400000.0
2009-04-13 19:34:00,88.41,88.41,88.385,88.395,91200000.0
2009-04-13 19:35:00,88.405,88.405,88.39,88.4,80400000.0
2009-04-13 19:36:00,88.395,88.4,88.395,88.4,11000000.0
2009-04-13 19:37:00,88.395,88.395,88.36,88.36,67400000.0
2009-04-13 19:38:00,88.36,88.365,88.35,88.35,103600000.0
2009-04-13 19:39:00,88.35,88.355,88.315,88.34,115000000.0
2009-04-13 19:40:00,88.335,88.35,88.335,88.34,20400000.0
2009-04-13 19:41:00,88.34,88.34,88.31,88.315,46600000.0
2009-04-13 19:42:00,88.32,88.34,88.315,88.32,66400000.0
2009-04-13 19:43:00,88.33,88.34,88.32,88.34,73200000.0
2009-04-13 19:44:00,88.34,88.34,88.34,88.34,81600000.0
2009-04-13 19:45:00,88.345,88.345,88.34,88.34,6800000.0
2009-04-13 19:46:00,88.35,88.365,88.35,88.355,67400000.0
2009-04-13 19:47:00,88.355,88.385,88.355,88.37,107600000.0
2009-04-13 19:48:00,88.37,88.38,88.365,88.38,74800000.0
2009-04-13 19:49:00,88.375,88.375,88.325,88.325,94600000.0
2009-04-13 19:50:00,88.315,88.33,88.31,88.32,59000000.0
2009-04-13 19:51:00,88.32,88.32,88.32,88.32,7800000.0
2009-04-13 19:52:00,88.32,88.34,88.315,88.315,42800000.0
2009-04-13 19:53:00,88.325,88.33,88.32,88.32,53800000.0
2009-04-13 19:54:00,88.325,88.335,88.32,88.32,97800000.0
2009-04-13 19:55:00,88.325,88.35,88.325,88.35,77200000.0
2009-04-13 19:56:00,88.35,88.35,88.345,88.35,29000000.0
2009-04-13 19:57:00,88.35,88.35,88.305,88.32,158200000.0
2009-04-13 19:58:00,88.315,88.325,88.31,88.315,124400000.0
2009-04-13 19:59:00,88.32,88.33,88.305,88.31,96800000.0
2009-04-13 20:00:00,88.325,88.33,88.31,88.33,88000000.0
2009-04-13 20:01:00,88.325,88.33,88.32,88.33,44400000.0
2009-04-13 20:02:00,88.32,88.32,88.3,88.31,56400000.0
2009-04-13 20:03:00,88.31,88.31,88.275,88.275,122200000.0
2009-04-13 20:04:00,88.265,88.295,88.265,88.29,53000000.0
2009-04-13 20:05:00,88.28,88.29,88.26,88.285,156400000.0
2009-04-13 20:06:00,88.285,88.3,88.285,88.29,76600000.0
2009-04-13 20:07:00,88.29,88.29,88.29,88.29,31200000.0
2009-04-13 20:08:00,88.295,88.295,88.275,88.275,9800000.0
2009-04-13 20:09:00,88.275,88.275,88.255,88.265,100200000.0
2009-04-13 20:10:00,88.265,88.265,88.24,88.26,95600000.0
2009-04-13 20:11:00,88.245,88.26,88.245,88.26,86800000.0
2009-04-13 20:12:00,88.265,88.265,88.255,88.265,64200000.0
2009-04-13 20:13:00,88.27,88.285,88.26,88.275,57400000.0
2009-04-13 20:14:00,88.27,88.29,88.27,88.29,42200000.0
2009-04-13 20:15:00,88.295,88.32,88.295,88.32,91800000.0
2009-04-13 20:16:00,88.32,88.32,88.28,88.28,58400000.0
2009-04-13 20:17:00,88.285,88.29,88.245,88.245,52800000.0
2009-04-13 20:18:00,88.245,88.245,88.24,88.245,10400000.0
2009-04-13 20:19:00,88.245,88.27,88.245,88.255,78000000.0
2009-04-13 20:20:00,88.27,88.27,88.25,88.26,74600000.0
2009-04-13 20:21:00,88.255,88.255,88.255,88.255,17800000.0
2009-04-13 20:22:00,88.27,88.28,88.265,88.275,36200000.0
2009-04-13 20:23:00,88.275,88.275,88.275,88.275,28600000.0
2009-04-13 20:24:00,88.28,88.28,88.275,88.275,23000000.0
2009-04-13 20:25:00,88.28,88.285,88.28,88.28,52200000.0
2009-04-13 20:26:00,88.285,88.305,88.285,88.3,57800000.0
2009-04-13 20:27:00,88.305,88.315,88.305,88.305,118400000.0
2009-04-13 20:28:00,88.3,88.305,88.3,88.305,10400000.0
2009-04-13 20:29:00,88.268,88.274,88.261,88.274,60400000.0
2009-04-13 20:30:00,88.305,88.32,88.305,88.32,45800000.0
2009-04-13 20:31:00,88.325,88.325,88.31,88.31,23400000.0
2009-04-13 20:32:00,88.305,88.325,88.305,88.315,79400000.0
2009-04-13 20:33:00,88.32,88.32,88.315,88.32,65200000.0
2009-04-13 20:34:00,88.315,88.32,88.31,88.32,62200000.0
2009-04-13 20:35:00,88.32,88.32,88.32,88.32,22200000.0
2009-04-13 20:36:00,88.32,88.32,88.32,88.32,9600000.0
2009-04-13 20:37:00,88.32,88.325,88.31,88.31,60400000.0
2009-04-13 20:38:00,88.31,88.31,88.28,88.28,53400000.0
2009-04-13 20:39:00,88.285,88.295,88.28,88.295,55000000.0
2009-04-13 20:40:00,88.295,88.3,88.28,88.285,83200000.0
2009-04-13 20:41:00,88.285,88.285,88.285,88.285,14200000.0
2009-04-13 20:42:00,88.28,88.285,88.265,88.285,76000000.0
2009-04-13 20:43:00,88.258,88.268,88.242,88.263,13000000.0
2009-04-13 20:44:00,88.28,88.28,88.26,88.27,42000000.0
2009-04-13 20:45:00,88.27,88.27,88.26,88.265,30800000.0
2009-04-13 20:46:00,88.26,88.27,88.26,88.265,38400000.0
2009-04-13 20:47:00,88.244,88.251,88.218,88.251,84200000.0
2009-04-13 20:48:00,88.27,88.27,88.265,88.265,5200000.0
2009-04-13 20:49:00,88.27,88.27,88.265,88.265,8400000.0
2009-04-13 20:50:00,88.27,88.27,88.26,88.27,18400000.0
2009-04-13 20:51:00,88.27,88.27,88.26,88.26,25200000.0
2009-04-13 20:52:00,88.27,88.27,88.26,88.265,31000000.0
2009-04-13 20:53:00,88.26,88.265,88.26,88.265,11000000.0
2009-04-13 20:54:00,88.27,88.27,88.255,88.26,51600000.0
2009-04-13 20:55:00,88.26,88.275,88.245,88.255,156200000.0
2009-04-13 20:56:00,88.255,88.28,88.25,88.265,66000000.0
2009-04-13 20:57:00,88.265,88.27,88.21,88.215,179800000.0
2009-04-13 20:58:00,88.22,88.22,88.21,88.21,46800000.0
2009-04-13 20:59:00,88.21,88.21,88.18,88.185,87600000.0
2009-04-13 21:00:00,88.18,88.205,88.175,88.195,52400000.0
2009-04-13 21:01:00,88.195,88.215,88.195,88.21,154400000.0
2009-04-13 21:02:00,88.205,88.26,88.205,88.255,130200000.0
2009-04-13 21:03:00,88.255,88.26,88.255,88.255,77200000.0
2009-04-13 21:04:00,88.26,88.265,88.26,88.26,12000000.0
2009-04-13 21:05:00,88.26,88.27,88.245,88.255,93800000.0
2009-04-13 21:06:00,88.255,88.275,88.245,88.275,18000000.0
2009-04-13 21:07:00,88.3,88.3,88.3,88.3,3200000.0
2009-04-13 21:08:00,88.3,88.3,88.285,88.3,89200000.0
2009-04-13 21:09:00,88.305,88.31,88.295,88.31,71400000.0
2009-04-13 21:10:00,88.31,88.315,88.29,88.315,78200000.0
2009-04-13 21:11:00,88.315,88.315,88.31,88.31,20800000.0
2009-04-13 21:12:00,88.305,88.315,88.29,88.295,135800000.0
2009-04-13 21:13:00,88.295,88.325,88.285,88.3,138800000.0
2009-04-13 21:14:00,88.3,88.35,88.295,88.35,125200000.0
2009-04-13 21:15:00,88.345,88.36,88.34,88.36,59400000.0
2009-04-13 21:16:00,88.36,88.365,88.325,88.335,50200000.0
2009-04-13 21:17:00,88.335,88.365,88.33,88.355,75600000.0
2009-04-13 21:18:00,88.35,88.37,88.35,88.365,125400000.0
2009-04-13 21:19:00,88.36,88.39,88.34,88.345,153800000.0
2009-04-13 21:20:00,88.35,88.35,88.335,88.335,62000000.0
2009-04-13 21:21:00,88.35,88.36,88.345,88.355,41400000.0
2009-04-13 21:22:00,88.375,88.375,88.355,88.355,45400000.0
2009-04-13 21:23:00,88.365,88.37,88.335,88.335,53600000.0
2009-04-13 21:24:00,88.325,88.365,88.325,88.36,120200000.0
2009-04-13 21:25:00,88.36,88.36,88.34,88.345,50000000.0
2009-04-13 21:26:00,88.345,88.35,88.345,88.345,59800000.0
2009-04-13 21:27:00,88.35,88.36,88.345,88.36,21400000.0
2009-04-13 21:28:00,88.36,88.37,88.355,88.37,46400000.0
2009-04-13 21:29:00,88.375,88.39,88.37,88.39,30800000.0
2009-04-13 21:30:00,88.39,88.395,88.385,88.385,20800000.0
2009-04-13 21:31:00,88.385,88.385,88.37,88.37,31200000.0
2009-04-13 21:32:00,88.38,88.385,88.365,88.37,85400000.0
2009-04-13 21:33:00,88.38,88.38,88.375,88.38,23400000.0
2009-04-13 21:34:00,88.375,88.395,88.365,88.38,81200000.0
2009-04-13 21:35:00,88.38,88.39,88.355,88.36,109200000.0
2009-04-13 21:36:00,88.36,88.38,88.355,88.375,90800000.0
2009-04-13 21:37:00,88.375,88.4,88.375,88.39,201400000.0
2009-04-13 21:38:00,88.39,88.41,88.38,88.385,230800000.0
2009-04-13 21:39:00,88.395,88.4,88.385,88.395,53600000.0
2009-04-13 21:40:00,88.395,88.395,88.375,88.385,67800000.0
2009-04-13 21:41:00,88.375,88.385,88.37,88.375,117400000.0
2009-04-13 21:42:00,88.36,88.375,88.36,88.375,46600000.0
2009-04-13 21:43:00,88.375,88.39,88.375,88.385,34000000.0
2009-04-13 21:44:00,88.39,88.41,88.39,88.395,127000000.0
2009-04-13 21:45:00,88.395,88.395,88.385,88.39,114800000.0
2009-04-13 21:46:00,88.39,88.415,88.39,88.41,94800000.0
2009-04-13 21:47:00,88.4,88.415,88.39,88.41,130200000.0
2009-04-13 21:48:00,88.41,88.485,88.4,88.475,128400000.0
2009-04-13 21:49:00,88.475,88.475,88.38,88.41,154200000.0
2009-04-13 21:50:00,88.41,88.435,88.41,88.41,189400000.0
2009-04-13 21:51:00,88.415,88.42,88.405,88.405,125600000.0
2009-04-13 21:52:00,88.395,88.41,88.38,88.39,149600000.0
2009-04-13 21:53:00,88.385,88.39,88.38,88.38,28200000.0
2009-04-13 21:54:00,88.38,88.4,88.38,88.38,49000000.0
2009-04-13 21:55:00,88.38,88.405,88.365,88.4,164200000.0
2009-04-13 21:56:00,88.42,88.42,88.38,88.385,132800000.0
2009-04-13 21:57:00,88.39,88.395,88.38,88.39,89400000.0
2009-04-13 21:58:00,88.39,88.415,88.38,88.4,129400000.0
2009-04-13 21:59:00,88.4,88.41,88.39,88.39,109400000.0
2009-04-13 22:00:00,88.39,88.405,88.385,88.385,108000000.0
2009-04-13 22:01:00,88.39,88.405,88.385,88.405,104600000.0
2009-04-13 22:02:00,88.405,88.405,88.375,88.385,101800000.0
2009-04-13 22:03:00,88.38,88.385,88.38,88.385,29200000.0
2009-04-13 22:04:00,88.38,88.385,88.37,88.38,76000000.0
2009-04-13 22:05:00,88.375,88.385,88.37,88.37,76800000.0
2009-04-13 22:06:00,88.375,88.38,88.325,88.345,151400000.0
2009-04-13 22:07:00,88.35,88.35,88.29,88.305,184400000.0
2009-04-13 22:08:00,88.305,88.33,88.24,88.265,255800000.0
2009-04-13 22:09:00,88.265,88.295,88.26,88.27,126600000.0
2009-04-13 22:10:00,88.27,88.405,88.26,88.325,188600000.0
2009-04-13 22:11:00,88.335,88.42,88.315,88.37,229200000.0
2009-04-13 22:12:00,88.37,88.44,88.37,88.43,197000000.0
2009-04-13 22:13:00,88.425,88.47,88.345,88.345,232200000.0
2009-04-13 22:14:00,88.345,88.36,88.335,88.35,90400000.0
2009-04-13 22:15:00,88.355,88.395,88.345,88.355,178200000.0
2009-04-13 22:16:00,88.355,88.355,88.31,88.325,189600000.0
2009-04-13 22:17:00,88.325,88.34,88.325,88.34,30800000.0
2009-04-13 22:18:00,88.335,88.37,88.335,88.37,58600000.0
2009-04-13 22:19:00,88.37,88.445,88.37,88.43,70600000.0
2009-04-13 22:20:00,88.425,88.43,88.41,88.43,87600000.0
2009-04-13 22:21:00,88.435,88.435,88.42,88.435,43200000.0
2009-04-13 22:22:00,88.435,88.44,88.415,88.435,132000000.0
2009-04-13 22:23:00,88.43,88.46,88.4,88.405,126800000.0
2009-04-13 22:24:00,88.43,88.45,88.425,88.425,109000000.0
2009-04-13 22:25:00,88.425,88.425,88.4,88.4,86200000.0
2009-04-13 22:26:00,88.405,88.405,88.4,88.4,42400000.0
2009-04-13 22:27:00,88.405,88.425,88.405,88.425,32400000.0
2009-04-13 22:28:00,88.425,88.425,88.365,88.365,190000000.0
2009-04-13 22:29:00,88.365,88.435,88.36,88.38,108600000.0
2009-04-13 22:30:00,88.385,88.4,88.385,88.395,80400000.0
2009-04-13 22:31:00,88.395,88.405,88.39,88.405,152000000.0
2009-04-13 22:32:00,88.415,88.415,88.4,88.4,13600000.0
2009-04-13 22:33:00,88.405,88.405,88.37,88.38,39000000.0
2009-04-13 22:34:00,88.38,88.38,88.355,88.355,52000000.0
2009-04-13 22:35:00,88.36,88.39,88.36,88.39,67600000.0
2009-04-13 22:36:00,88.39,88.39,88.39,88.39,2600000.0
2009-04-13 22:37:00,88.385,88.385,88.325,88.33,28600000.0
2009-04-13 22:38:00,88.33,88.335,88.305,88.33,65600000.0
2009-04-13 22:39:00,88.34,88.34,88.32,88.32,23200000.0
2009-04-13 22:40:00,88.305,88.345,88.305,88.305,107600000.0
2009-04-13 22:41:00,88.305,88.305,88.29,88.305,80000000.0
2009-04-13 22:42:00,88.305,88.31,88.305,88.305,18200000.0
2009-04-13 22:43:00,88.305,88.335,88.305,88.315,54600000.0
2009-04-13 22:44:00,88.32,88.32,88.285,88.285,75400000.0
2009-04-13 22:45:00,88.275,88.295,88.27,88.285,138000000.0
2009-04-13 22:46:00,88.29,88.295,88.275,88.275,90400000.0
2009-04-13 22:47:00,88.275,88.275,88.275,88.275,4000000.0
2009-04-13 22:48:00,88.275,88.285,88.275,88.285,68200000.0
2009-04-13 22:49:00,88.285,88.31,88.28,88.305,60400000.0
2009-04-13 22:50:00,88.305,88.335,88.295,88.315,84600000.0
2009-04-13 22:51:00,88.32,88.34,88.32,88.34,26400000.0
2009-04-13 22:52:00,88.335,88.37,88.335,88.365,80800000.0
2009-04-13 22:53:00,88.37,88.38,88.36,88.365,88600000.0
2009-04-13 22:54:00,88.37,88.37,88.365,88.37,56200000.0
2009-04-13 22:55:00,88.365,88.365,88.345,88.355,53000000.0
2009-04-13 22:56:00,88.345,88.355,88.34,88.345,43200000.0
2009-04-13 22:57:00,88.345,88.345,88.34,88.345,31200000.0
2009-04-13 22:58:00,88.345,88.345,88.33,88.335,53000000.0
2009-04-13 22:59:00,88.335,88.345,88.265,88.305,79400000.0
2009-04-13 23:00:00,88.291,88.31,88.257,88.271,141000000.0
2009-04-13 23:01:00,88.22,88.275,88.21,88.275,9600000.0
2009-04-13 23:02:00,88.275,88.295,88.265,88.29,18800000.0
2009-04-13 23:03:00,88.29,88.3,88.29,88.295,24400000.0
2009-04-13 23:04:00,88.295,88.3,88.29,88.3,33200000.0
2009-04-13 23:05:00,88.295,88.305,88.295,88.3,45600000.0
2009-04-13 23:06:00,88.305,88.31,88.3,88.31,20600000.0
2009-04-13 23:07:00,88.291,88.301,88.268,88.284,93000000.0
2009-04-13 23:08:00,88.315,88.32,88.305,88.305,12200000.0
2009-04-13 23:09:00,88.305,88.32,88.29,88.29,22600000.0
2009-04-13 23:10:00,88.295,88.3,88.285,88.29,24800000.0
2009-04-13 23:11:00,88.29,88.29,88.235,88.25,39400000.0
2009-04-13 23:12:00,88.25,88.275,88.25,88.255,31800000.0
2009-04-13 23:13:00,88.255,88.275,88.255,88.26,24000000.0
2009-04-13 23:14:00,88.265,88.265,88.255,88.255,12200000.0
2009-04-13 23:15:00,88.26,88.265,88.245,88.26,35800000.0
2009-04-13 23:16:00,88.26,88.265,88.255,88.255,32400000.0
2009-04-13 23:17:00,88.255,88.255,88.255,88.255,14400000.0
2009-04-13 23:18:00,88.255,88.26,88.255,88.255,19000000.0
2009-04-13 23:19:00,88.26,88.26,88.255,88.255,23800000.0
2009-04-13 23:20:00,88.275,88.285,88.275,88.285,6000000.0
2009-04-13 23:21:00,88.285,88.285,88.285,88.285,14400000.0
2009-04-13 23:22:00,88.285,88.285,88.285,88.285,1200000.0
2009-04-13 23:23:00,88.25,88.285,88.25,88.285,11000000.0
2009-04-13 23:24:00,88.285,88.285,88.285,88.285,3600000.0
2009-04-13 23:25:00,88.285,88.285,88.285,88.285,3600000.0
2009-04-13 23:26:00,88.285,88.285,88.285,88.285,1200000.0
2009-04-13 23:27:00,88.246,88.246,88.219,88.233,158600000.0
2009-04-13 23:28:00,88.245,88.245,88.245,88.245,2600000.0
2009-04-13 23:29:00,88.275,88.285,88.275,88.285,4800000.0
2009-04-13 23:30:00,88.245,88.245,88.245,88.245,2600000.0
2009-04-13 23:31:00,88.275,88.285,88.275,88.285,13200000.0
2009-04-13 23:32:00,88.285,88.285,88.285,88.285,2400000.0
2009-04-13 23:33:00,88.285,88.285,88.23,88.25,31000000.0
2009-04-13 23:34:00,88.25,88.255,88.25,88.255,7800000.0
2009-04-13 23:35:00,88.245,88.265,88.245,88.26,42800000.0
2009-04-13 23:36:00,88.255,88.265,88.255,88.26,34600000.0
2009-04-13 23:37:00,88.265,88.265,88.265,88.265,5200000.0
2009-04-13 23:38:00,88.27,88.28,88.265,88.28,28600000.0
2009-04-13 23:39:00,88.275,88.275,88.275,88.275,8600000.0
2009-04-13 23:40:00,88.275,88.29,88.275,88.29,23600000.0
2009-04-13 23:41:00,88.29,88.31,88.29,88.31,33200000.0
2009-04-13 23:42:00,88.31,88.32,88.29,88.32,105600000.0
2009-04-13 23:43:00,88.32,88.32,88.28,88.31,96600000.0
2009-04-13 23:44:00,88.31,88.32,88.31,88.32,37800000.0
2009-04-13 23:45:00,88.32,88.32,88.32,88.32,5600000.0
2009-04-13 23:46:00,88.3,88.32,88.3,88.315,55400000.0
2009-04-13 23:47:00,88.315,88.315,88.28,88.28,26000000.0
2009-04-13 23:48:00,88.285,88.29,88.28,88.285,70400000.0
2009-04-13 23:49:00,88.285,88.285,88.285,88.285,2600000.0
2009-04-13 23:50:00,88.285,88.285,88.285,88.285,16800000.0
2009-04-13 23:51:00,88.285,88.29,88.285,88.29,33000000.0
2009-04-13 23:52:00,88.3,88.33,88.3,88.33,23000000.0
2009-04-13 23:53:00,88.33,88.33,88.325,88.325,20800000.0
2009-04-13 23:54:00,88.31,88.32,88.31,88.315,29800000.0
2009-04-13 23:55:00,88.315,88.32,88.31,88.31,42600000.0
2009-04-13 23:56:00,88.3,88.305,88.29,88.305,38600000.0
2009-04-13 23:57:00,88.29,88.3,88.28,88.28,31600000.0
2009-04-13 23:58:00,88.28,88.295,88.28,88.29,21800000.0
2009-04-13 23:59:00,88.285,88.29,88.28,88.29,10800000.0
2009-04-14 00:00:00,88.3,88.3,88.265,88.29,60000000.0
2009-04-14 00:01:00,88.29,88.29,88.275,88.275,50400000.0
2009-04-14 00:02:00,88.285,88.315,88.285,88.3,45200000.0
2009-04-14 00:03:00,88.3,88.31,88.3,88.3,20200000.0
2009-04-14 00:04:00,88.3,88.31,88.29,88.3,44800000.0
2009-04-14 00:05:00,88.29,88.315,88.285,88.29,107600000.0
2009-04-14 00:06:00,88.295,88.3,88.29,88.295,64000000.0
2009-04-14 00:07:00,88.295,88.295,88.295,88.295,16800000.0
2009-04-14 00:08:00,88.295,88.295,88.28,88.295,29000000.0
2009-04-14 00:09:00,88.274,88.288,88.255,88.284,285400000.0
2009-04-14 00:10:00,88.295,88.295,88.285,88.29,46800000.0
2009-04-14 00:11:00,88.29,88.295,88.29,88.295,10400000.0
2009-04-14 00:12:00,88.295,88.295,88.275,88.275,29200000.0
2009-04-14 00:13:00,88.285,88.295,88.275,88.28,51800000.0
2009-04-14 00:14:00,88.29,88.29,88.275,88.28,37400000.0
2009-04-14 00:15:00,88.28,88.305,88.265,88.265,103600000.0
2009-04-14 00:16:00,88.265,88.31,88.255,88.305,172200000.0
2009-04-14 00:17:00,88.305,88.305,88.285,88.295,117400000.0
2009-04-14 00:18:00,88.295,88.3,88.295,88.295,53400000.0
2009-04-14 00:19:00,88.295,88.3,88.295,88.295,30800000.0
2009-04-14 00:20:00,88.295,88.3,88.29,88.3,74600000.0
2009-04-14 00:21:00,88.295,88.295,88.29,88.29,40000000.0
2009-04-14 00:22:00,88.29,88.29,88.29,88.29,13800000.0
2009-04-14 00:23:00,88.285,88.29,88.285,88.29,24600000.0
2009-04-14 00:24:00,88.29,88.29,88.29,88.29,11200000.0
2009-04-14 00:25:00,88.29,88.29,88.29,88.29,2600000.0
2009-04-14 00:26:00,88.29,88.29,88.275,88.275,76000000.0
2009-04-14 00:27:00,88.28,88.28,88.275,88.28,33200000.0
2009-04-14 00:28:00,88.275,88.275,88.248,88.248,173800000.0
2009-04-14 00:29:00,88.275,88.285,88.275,88.28,29600000.0
2009-04-14 00:30:00,88.285,88.29,88.285,88.29,5200000.0
2009-04-14 00:31:00,88.29,88.295,88.28,88.295,29600000.0
2009-04-14 00:32:00,88.29,88.32,88.29,88.315,44000000.0
2009-04-14 00:33:00,88.31,88.335,88.305,88.32,20400000.0
2009-04-14 00:34:00,88.32,88.32,88.31,88.32,42400000.0
2009-04-14 00:35:00,88.315,88.315,88.3,88.305,28000000.0
2009-04-14 00:36:00,88.315,88.315,88.31,88.31,24000000.0
2009-04-14 00:37:00,88.305,88.305,88.3,88.3,14200000.0
2009-04-14 00:38:00,88.3,88.305,88.295,88.295,20600000.0
2009-04-14 00:39:00,88.295,88.3,88.26,88.26,132600000.0
2009-04-14 00:40:00,88.25,88.255,88.24,88.24,225600000.0
2009-04-14 00:41:00,88.245,88.27,88.24,88.26,127800000.0
2009-04-14 00:42:00,88.26,88.3,88.255,88.3,188400000.0
2009-04-14 00:43:00,88.3,88.3,88.295,88.295,32000000.0
2009-04-14 00:44:00,88.295,88.3,88.29,88.3,46000000.0
2009-04-14 00:45:00,88.3,88.31,88.3,88.31,65600000.0
2009-04-14 00:46:00,88.3,88.305,88.29,88.305,177400000.0
2009-04-14 00:47:00,88.305,88.305,88.3,88.3,28800000.0
2009-04-14 00:48:00,88.3,88.315,88.295,88.305,58800000.0
2009-04-14 00:49:00,88.305,88.31,88.305,88.305,20800000.0
2009-04-14 00:50:00,88.305,88.32,88.305,88.315,36400000.0
2009-04-14 00:51:00,88.31,88.315,88.31,88.315,22400000.0
2009-04-14 00:52:00,88.315,88.32,88.315,88.315,7800000.0
2009-04-14 00:53:00,88.32,88.32,88.305,88.31,31200000.0
2009-04-14 00:54:00,88.305,88.315,88.305,88.31,51600000.0
2009-04-14 00:55:00,88.315,88.315,88.305,88.305,26600000.0
2009-04-14 00:56:00,88.305,88.31,88.3,88.305,31800000.0
2009-04-14 00:57:00,88.305,88.305,88.295,88.295,81600000.0
2009-04-14 00:58:00,88.295,88.295,88.26,88.265,266600000.0
2009-04-14 00:59:00,88.26,88.29,88.26,88.275,143200000.0
2009-04-14 01:00:00,88.275,88.31,88.275,88.31,117000000.0
2009-04-14 01:01:00,88.305,88.315,88.3,88.3,29400000.0
2009-04-14 01:02:00,88.305,88.305,88.305,88.305,2600000.0
2009-04-14 01:03:00,88.305,88.32,88.265,88.31,213800000.0
2009-04-14 01:04:00,88.31,88.335,88.31,88.32,47600000.0
2009-04-14 01:05:00,88.32,88.335,88.32,88.335,83900000.0
2009-04-14 01:06:00,88.335,88.355,88.335,88.335,38000000.0
2009-04-14 01:07:00,88.335,88.35,88.335,88.35,24400000.0
2009-04-14 01:08:00,88.355,88.36,88.34,88.34,81600000.0
2009-04-14 01:09:00,88.34,88.37,88.34,88.37,70200000.0
2009-04-14 01:10:00,88.365,88.375,88.36,88.375,36400000.0
2009-04-14 01:11:00,88.375,88.39,88.36,88.36,99200000.0
2009-04-14 01:12:00,88.365,88.405,88.365,88.39,81200000.0
2009-04-14 01:13:00,88.38,88.395,88.36,88.37,220400000.0
2009-04-14 01:14:00,88.37,88.375,88.37,88.375,16000000.0
2009-04-14 01:15:00,88.365,88.375,88.365,88.37,44400000.0
2009-04-14 01:16:00,88.37,88.38,88.35,88.38,263800000.0
2009-04-14 01:17:00,88.38,88.38,88.36,88.365,214000000.0
2009-04-14 01:18:00,88.37,88.375,88.355,88.355,121600000.0
2009-04-14 01:19:00,88.355,88.395,88.355,88.395,74400000.0
2009-04-14 01:20:00,88.395,88.395,88.35,88.355,231600000.0
2009-04-14 01:21:00,88.355,88.37,88.335,88.345,247800000.0
2009-04-14 01:22:00,88.345,88.37,88.335,88.37,139000000.0
2009-04-14 01:23:00,88.36,88.36,88.34,88.34,124800000.0
2009-04-14 01:24:00,88.345,88.35,88.34,88.34,113200000.0
2009-04-14 01:25:00,88.34,88.35,88.335,88.34,108000000.0
2009-04-14 01:26:00,88.33,88.365,88.325,88.355,268000000.0
2009-04-14 01:27:00,88.355,88.355,88.325,88.34,247000000.0
2009-04-14 01:28:00,88.34,88.35,88.335,88.34,55000000.0
2009-04-14 01:29:00,88.345,88.345,88.345,88.345,5600000.0
2009-04-14 01:30:00,88.37,88.375,88.32,88.34,262200000.0
2009-04-14 01:31:00,88.335,88.345,88.33,88.345,111600000.0
2009-04-14 01:32:00,88.345,88.375,88.345,88.375,132800000.0
2009-04-14 01:33:00,88.37,88.405,88.36,88.4,157800000.0
2009-04-14 01:34:00,88.395,88.405,88.375,88.4,148600000.0
2009-04-14 01:35:00,88.4,88.475,88.39,88.475,214800000.0
2009-04-14 01:36:00,88.475,88.475,88.44,88.445,204000000.0
2009-04-14 01:37:00,88.445,88.46,88.445,88.45,118000000.0
2009-04-14 01:38:00,88.44,88.44,88.405,88.415,215400000.0
2009-04-14 01:39:00,88.41,88.425,88.4,88.425,85800000.0
2009-04-14 01:40:00,88.425,88.44,88.425,88.44,39200000.0
2009-04-14 01:41:00,88.445,88.45,88.44,88.44,25800000.0
2009-04-14 01:42:00,88.445,88.46,88.445,88.46,39000000.0
2009-04-14 01:43:00,88.46,88.52,88.455,88.52,353400000.0
2009-04-14 01:44:00,88.525,88.595,88.52,88.585,362600000.0
2009-04-14 01:45:00,88.58,88.58,88.525,88.535,344800000.0
2009-04-14 01:46:00,88.535,88.61,88.535,88.61,208600000.0
2009-04-14 01:47:00,88.61,88.61,88.54,88.55,262800000.0
2009-04-14 01:48:00,88.55,88.56,88.54,88.55,166000000.0
2009-04-14 01:49:00,88.55,88.635,88.55,88.625,155600000.0
2009-04-14 01:50:00,88.625,88.65,88.595,88.6,401400000.0
2009-04-14 01:51:00,88.595,88.595,88.565,88.58,144400000.0
2009-04-14 01:52:00,88.58,88.58,88.52,88.525,381800000.0
2009-04-14 01:53:00,88.525,88.555,88.52,88.55,122400000.0
2009-04-14 01:54:00,88.545,88.555,88.54,88.555,79600000.0
2009-04-14 01:55:00,88.555,88.56,88.525,88.545,133000000.0
2009-04-14 01:56:00,88.545,88.56,88.54,88.54,51600000.0
2009-04-14 01:57:00,88.545,88.565,88.535,88.555,123200000.0
2009-04-14 01:58:00,88.55,88.565,88.525,88.555,226400000.0
2009-04-14 01:59:00,88.56,88.56,88.53,88.53,202600000.0
2009-04-14 02:00:00,88.53,88.535,88.515,88.515,138000000.0
2009-04-14 02:01:00,88.515,88.545,88.515,88.525,118000000.0
2009-04-14 02:02:00,88.525,88.53,88.5,88.505,157600000.0
2009-04-14 02:03:00,88.51,88.525,88.5,88.505,118800000.0
2009-04-14 02:04:00,88.51,88.52,88.455,88.465,251200000.0
2009-04-14 02:05:00,88.455,88.465,88.43,88.435,359600000.0
2009-04-14 02:06:00,88.435,88.435,88.395,88.415,556600000.0
2009-04-14 02:07:00,88.425,88.45,88.405,88.45,205200000.0
2009-04-14 02:08:00,88.455,88.46,88.42,88.435,150800000.0
2009-04-14 02:09:00,88.44,88.45,88.42,88.42,137200000.0
2009-04-14 02:10:00,88.425,88.44,88.425,88.43,96800000.0
2009-04-14 02:11:00,88.425,88.425,88.41,88.41,37600000.0
2009-04-14 02:12:00,88.415,88.455,88.415,88.455,107800000.0
2009-04-14 02:13:00,88.455,88.465,88.4,88.405,221600000.0
2009-04-14 02:14:00,88.41,88.42,88.375,88.405,210200000.0
2009-04-14 02:15:00,88.41,88.415,88.345,88.37,352600000.0
2009-04-14 02:16:00,88.375,88.4,88.355,88.36,149200000.0
2009-04-14 02:17:00,88.36,88.375,88.35,88.365,123600000.0
2009-04-14 02:18:00,88.365,88.385,88.35,88.355,226000000.0
2009-04-14 02:19:00,88.365,88.375,88.31,88.325,207000000.0
2009-04-14 02:20:00,88.325,88.365,88.315,88.325,206400000.0
2009-04-14 02:21:00,88.325,88.365,88.325,88.35,286400000.0
2009-04-14 02:22:00,88.37,88.375,88.36,88.37,111200000.0
2009-04-14 02:23:00,88.365,88.39,88.36,88.36,255800000.0
2009-04-14 02:24:00,88.37,88.37,88.33,88.335,242800000.0
2009-04-14 02:25:00,88.335,88.34,88.315,88.325,119400000.0
2009-04-14 02:26:00,88.325,88.325,88.295,88.3,31200000.0
2009-04-14 02:27:00,88.295,88.3,88.27,88.29,221600000.0
2009-04-14 02:28:00,88.285,88.285,88.255,88.26,133000000.0
2009-04-14 02:29:00,88.255,88.255,88.22,88.235,199200000.0
2009-04-14 02:30:00,88.235,88.29,88.22,88.23,240400000.0
2009-04-14 02:31:00,88.235,88.25,88.21,88.25,193000000.0
2009-04-14 02:32:00,88.25,88.31,88.25,88.29,183800000.0
2009-04-14 02:33:00,88.29,88.315,88.255,88.27,252800000.0
2009-04-14 02:34:00,88.27,88.285,88.26,88.275,104600000.0
2009-04-14 02:35:00,88.275,88.305,88.26,88.305,96800000.0
2009-04-14 02:36:00,88.305,88.305,88.3,88.305,15600000.0
2009-04-14 02:37:00,88.31,88.33,88.3,88.31,106000000.0
2009-04-14 02:38:00,88.3,88.31,88.29,88.295,96000000.0
2009-04-14 02:39:00,88.3,88.31,88.29,88.31,74600000.0
2009-04-14 02:40:00,88.305,88.305,88.28,88.29,156800000.0
2009-04-14 02:41:00,88.285,88.29,88.28,88.285,32800000.0
2009-04-14 02:42:00,88.29,88.29,88.285,88.285,17200000.0
2009-04-14 02:43:00,88.265,88.285,88.225,88.23,415000000.0
2009-04-14 02:44:00,88.235,88.32,88.235,88.305,519200000.0
2009-04-14 02:45:00,88.315,88.345,88.275,88.29,388900000.0
2009-04-14 02:46:00,88.28,88.295,88.265,88.285,242400000.0
2009-04-14 02:47:00,88.28,88.295,88.265,88.295,64200000.0
2009-04-14 02:48:00,88.29,88.29,88.24,88.26,56200000.0
2009-04-14 02:49:00,88.25,88.26,88.24,88.25,113600000.0
2009-04-14 02:50:00,88.26,88.275,88.255,88.275,78600000.0
2009-04-14 02:51:00,88.265,88.265,88.245,88.255,37600000.0
2009-04-14 02:52:00,88.26,88.34,88.26,88.335,122600000.0
2009-04-14 02:53:00,88.33,88.34,88.29,88.31,271000000.0
2009-04-14 02:54:00,88.31,88.36,88.3,88.315,292400000.0
2009-04-14 02:55:00,88.315,88.315,88.195,88.205,207400000.0
2009-04-14 02:56:00,88.2,88.2,88.12,88.135,249400000.0
2009-04-14 02:57:00,88.14,88.155,88.125,88.15,194000000.0
2009-04-14 02:58:00,88.165,88.21,88.16,88.2,102600000.0
2009-04-14 02:59:00,88.195,88.195,88.18,88.19,97400000.0
2009-04-14 03:00:00,88.19,88.19,88.095,88.1,233800000.0
2009-04-14 03:01:00,88.105,88.13,88.08,88.125,144000000.0
2009-04-14 03:02:00,88.125,88.125,88.08,88.085,226600000.0
2009-04-14 03:03:00,88.085,88.085,87.945,88.045,268700000.0
2009-04-14 03:04:00,88.05,88.11,88.05,88.095,171200000.0
2009-04-14 03:05:00,88.095,88.105,88.085,88.085,51000000.0
2009-04-14 03:06:00,88.09,88.12,88.09,88.115,70800000.0
2009-04-14 03:07:00,88.1,88.135,88.09,88.12,114200000.0
2009-04-14 03:08:00,88.125,88.13,88.105,88.12,106200000.0
2009-04-14 03:09:00,88.125,88.165,88.12,88.145,103600000.0
2009-04-14 03:10:00,88.14,88.14,88.105,88.11,65000000.0
2009-04-14 03:11:00,88.105,88.11,88.095,88.1,63800000.0
2009-04-14 03:12:00,88.105,88.115,88.105,88.115,28600000.0
2009-04-14 03:13:00,88.12,88.125,88.1,88.105,61600000.0
2009-04-14 03:14:00,88.1,88.12,88.1,88.12,54800000.0
2009-04-14 03:15:00,88.12,88.125,88.105,88.105,23400000.0
2009-04-14 03:16:00,88.11,88.115,88.085,88.11,166000000.0
2009-04-14 03:17:00,88.11,88.115,88.085,88.095,122400000.0
2009-04-14 03:18:00,88.085,88.115,88.08,88.105,79600000.0
2009-04-14 03:19:00,88.105,88.12,88.105,88.105,43200000.0
2009-04-14 03:20:00,88.11,88.13,88.105,88.13,82800000.0
2009-04-14 03:21:00,88.13,88.13,88.125,88.125,15600000.0
2009-04-14 03:22:00,88.125,88.13,88.12,88.125,36400000.0
2009-04-14 03:23:00,88.135,88.135,88.09,88.09,117000000.0
2009-04-14 03:24:00,88.095,88.095,88.015,88.035,151000000.0
2009-04-14 03:25:00,88.045,88.065,88.005,88.005,151400000.0
2009-04-14 03:26:00,88.015,88.035,87.98,87.995,187600000.0
2009-04-14 03:27:00,87.99,87.995,87.945,87.95,118600000.0
2009-04-14 03:28:00,87.94,87.955,87.935,87.945,173600000.0
2009-04-14 03:29:00,87.935,88.005,87.935,88.005,303400000.0
2009-04-14 03:30:00,88.0,88.0,87.905,87.94,271800000.0
2009-04-14 03:31:00,87.93,87.935,87.91,87.93,171600000.0
2009-04-14 03:32:00,87.935,87.975,87.935,87.97,111400000.0
2009-04-14 03:33:00,87.97,87.97,87.92,87.935,210000000.0
2009-04-14 03:34:00,87.94,87.94,87.915,87.92,91600000.0
2009-04-14 03:35:00,87.925,87.96,87.91,87.955,113800000.0
2009-04-14 03:36:00,87.945,87.95,87.925,87.935,74000000.0
2009-04-14 03:37:00,87.935,87.975,87.935,87.975,60400000.0
2009-04-14 03:38:00,87.97,88.015,87.97,88.005,107000000.0
2009-04-14 03:39:00,88.0,88.0,87.96,87.98,200800000.0
2009-04-14 03:40:00,87.98,88.005,87.975,87.995,108000000.0
2009-04-14 03:41:00,87.99,87.99,87.96,87.965,142600000.0
2009-04-14 03:42:00,87.965,87.985,87.96,87.975,76600000.0
2009-04-14 03:43:00,87.975,87.975,87.95,87.97,105400000.0
2009-04-14 03:44:00,87.96,87.97,87.94,87.95,60400000.0
2009-04-14 03:45:00,87.945,87.95,87.935,87.94,60200000.0
2009-04-14 03:46:00,87.94,87.95,87.925,87.935,114800000.0
2009-04-14 03:47:00,87.925,87.93,87.875,87.88,192400000.0
2009-04-14 03:48:00,87.875,87.92,87.875,87.88,304200000.0
2009-04-14 03:49:00,87.9,87.905,87.865,87.87,183400000.0
2009-04-14 03:50:00,87.865,87.88,87.825,87.87,287600000.0
2009-04-14 03:51:00,87.87,87.87,87.79,87.79,217200000.0
2009-04-14 03:52:00,87.795,87.85,87.79,87.845,261200000.0
2009-04-14 03:53:00,87.845,87.855,87.79,87.795,193600000.0
2009-04-14 03:54:00,87.79,87.825,87.775,87.825,182800000.0
2009-04-14 03:55:00,87.825,87.865,87.82,87.85,131000000.0
2009-04-14 03:56:00,87.85,87.86,87.835,87.85,95000000.0
2009-04-14 03:57:00,87.85,87.905,87.85,87.905,120400000.0
2009-04-14 03:58:00,87.915,87.95,87.9,87.92,211000000.0
2009-04-14 03:59:00,87.92,87.93,87.91,87.915,60600000.0
2009-04-14 04:00:00,87.915,87.915,87.85,87.86,117400000.0
2009-04-14 04:01:00,87.855,87.89,87.845,87.89,149400000.0
2009-04-14 04:02:00,87.89,87.96,87.89,87.92,190600000.0
2009-04-14 04:03:00,87.925,87.93,87.9,87.91,114600000.0
2009-04-14 04:04:00,87.92,87.99,87.92,87.985,116400000.0
2009-04-14 04:05:00,87.995,88.03,87.995,88.02,103200000.0
2009-04-14 04:06:00,88.025,88.025,87.98,87.98,119400000.0
2009-04-14 04:07:00,87.985,88.0,87.975,87.985,119000000.0
2009-04-14 04:08:00,88.01,88.03,87.94,87.95,181400000.0
2009-04-14 04:09:00,87.95,87.95,87.94,87.945,41000000.0
2009-04-14 04:10:00,87.945,87.95,87.915,87.92,58000000.0
2009-04-14 04:11:00,87.92,87.92,87.915,87.92,14600000.0
2009-04-14 04:12:00,87.9,87.92,87.895,87.915,50600000.0
2009-04-14 04:13:00,87.915,87.935,87.915,87.925,110000000.0
2009-04-14 04:14:00,87.93,87.94,87.92,87.935,100400000.0
2009-04-14 04:15:00,87.935,87.965,87.925,87.94,121600000.0
2009-04-14 04:16:00,87.93,87.945,87.915,87.935,132400000.0
2009-04-14 04:17:00,87.94,88.03,87.94,87.985,193200000.0
2009-04-14 04:18:00,87.99,88.02,87.99,88.02,144400000.0
2009-04-14 04:19:00,88.02,88.02,88.02,88.02,13200000.0
2009-04-14 04:20:00,88.02,88.02,88.01,88.02,90400000.0
2009-04-14 04:21:00,88.02,88.02,87.94,87.95,142200000.0
2009-04-14 04:22:00,87.95,87.98,87.945,87.96,128600000.0
2009-04-14 04:23:00,87.96,87.975,87.945,87.95,80400000.0
2009-04-14 04:24:00,87.955,87.96,87.925,87.925,80200000.0
2009-04-14 04:25:00,87.93,87.935,87.885,87.895,105000000.0
2009-04-14 04:26:00,87.895,87.915,87.875,87.88,103200000.0
2009-04-14 04:27:00,87.875,87.89,87.84,87.855,188000000.0
2009-04-14 04:28:00,87.855,87.855,87.795,87.845,148000000.0
2009-04-14 04:29:00,87.84,87.86,87.78,87.84,242200000.0
2009-04-14 04:30:00,87.84,87.845,87.755,87.76,298800000.0
2009-04-14 04:31:00,87.765,87.78,87.745,87.76,139800000.0
2009-04-14 04:32:00,87.765,87.775,87.74,87.75,162600000.0
2009-04-14 04:33:00,87.745,87.76,87.73,87.74,156800000.0
2009-04-14 04:34:00,87.74,87.745,87.705,87.705,169600000.0
2009-04-14 04:35:00,87.705,87.74,87.705,87.705,135200000.0
2009-04-14 04:36:00,87.715,87.79,87.715,87.76,184000000.0
2009-04-14 04:37:00,87.755,87.805,87.755,87.795,147000000.0
2009-04-14 04:38:00,87.8,87.835,87.8,87.82,159600000.0
2009-04-14 04:39:00,87.815,87.835,87.81,87.83,52000000.0
2009-04-14 04:40:00,87.82,87.825,87.78,87.8,150800000.0
2009-04-14 04:41:00,87.8,87.81,87.79,87.81,90000000.0
2009-04-14 04:42:00,87.81,87.815,87.79,87.805,53400000.0
2009-04-14 04:43:00,87.825,87.865,87.825,87.85,162000000.0
2009-04-14 04:44:00,87.855,87.905,87.85,87.88,130400000.0
2009-04-14 04:45:00,87.88,87.9,87.865,87.89,127600000.0
2009-04-14 04:46:00,87.885,87.9,87.87,87.9,92200000.0
2009-04-14 04:47:00,87.895,87.895,87.85,87.85,116200000.0
2009-04-14 04:48:00,87.85,87.855,87.815,87.815,110400000.0
2009-04-14 04:49:00,87.82,87.82,87.78,87.78,102800000.0
2009-04-14 04:50:00,87.79,87.83,87.78,87.82,258000000.0
2009-04-14 04:51:00,87.82,87.85,87.81,87.835,174600000.0
2009-04-14 04:52:00,87.835,87.84,87.81,87.815,90200000.0
2009-04-14 04:53:00,87.81,87.815,87.785,87.785,123000000.0
2009-04-14 04:54:00,87.78,87.785,87.78,87.785,31200000.0
2009-04-14 04:55:00,87.8,87.805,87.785,87.805,76200000.0
2009-04-14 04:56:00,87.805,87.805,87.8,87.8,13400000.0
2009-04-14 04:57:00,87.795,87.82,87.785,87.81,62800000.0
2009-04-14 04:58:00,87.81,87.81,87.795,87.795,49400000.0
2009-04-14 04:59:00,87.79,87.84,87.785,87.835,132000000.0
2009-04-14 05:00:00,87.835,87.875,87.815,87.875,166200000.0
2009-04-14 05:01:00,87.875,87.88,87.85,87.86,115600000.0
2009-04-14 05:02:00,87.855,87.86,87.855,87.855,25200000.0
2009-04-14 05:03:00,87.855,87.86,87.85,87.86,46600000.0
2009-04-14 05:04:00,87.855,87.9,87.85,87.885,144600000.0
2009-04-14 05:05:00,87.88,87.9,87.865,87.87,33800000.0
2009-04-14 05:06:00,87.865,87.885,87.865,87.885,20200000.0
2009-04-14 05:07:00,87.885,87.885,87.84,87.845,68000000.0
2009-04-14 05:08:00,87.845,87.855,87.84,87.855,83400000.0
2009-04-14 05:09:00,87.865,87.865,87.86,87.865,10400000.0
2009-04-14 05:10:00,87.865,87.87,87.86,87.865,25000000.0
2009-04-14 05:11:00,87.87,87.87,87.855,87.855,30600000.0
2009-04-14 05:12:00,87.86,87.86,87.84,87.85,59600000.0
2009-04-14 05:13:00,87.84,87.86,87.84,87.85,51400000.0
2009-04-14 05:14:00,87.85,87.86,87.825,87.86,80800000.0
2009-04-14 05:15:00,87.86,87.89,87.855,87.865,115200000.0
2009-04-14 05:16:00,87.865,87.875,87.845,87.86,129200000.0
2009-04-14 05:17:00,87.86,87.875,87.86,87.875,13000000.0
2009-04-14 05:18:00,87.875,87.885,87.855,87.88,37200000.0
2009-04-14 05:19:00,87.88,87.88,87.865,87.87,27000000.0
2009-04-14 05:20:00,87.87,87.875,87.865,87.865,38800000.0
2009-04-14 05:21:00,87.865,87.895,87.86,87.88,77000000.0
2009-04-14 05:22:00,87.885,87.915,87.875,87.915,73800000.0
2009-04-14 05:23:00,87.905,87.905,87.885,87.885,67200000.0
2009-04-14 05:24:00,87.885,87.885,87.855,87.865,57400000.0
2009-04-14 05:25:00,87.86,87.885,87.86,87.88,53600000.0
2009-04-14 05:26:00,87.88,87.885,87.875,87.885,45200000.0
2009-04-14 05:27:00,87.88,87.89,87.88,87.88,57800000.0
2009-04-14 05:28:00,87.88,87.885,87.845,87.86,143600000.0
2009-04-14 05:29:00,87.865,87.9,87.855,87.9,71600000.0
2009-04-14 05:30:00,87.855,87.89,87.855,87.86,47000000.0
2009-04-14 05:31:00,87.86,87.875,87.85,87.875,46600000.0
2009-04-14 05:32:00,87.875,87.895,87.875,87.895,52800000.0
2009-04-14 05:33:00,87.895,87.92,87.89,87.92,105800000.0
2009-04-14 05:34:00,87.925,87.965,87.925,87.925,77800000.0
2009-04-14 05:35:00,87.925,87.97,87.92,87.97,76000000.0
2009-04-14 05:36:00,87.96,87.96,87.93,87.945,117400000.0
2009-04-14 05:37:00,87.945,87.945,87.905,87.91,91400000.0
2009-04-14 05:38:00,87.915,87.92,87.89,87.92,84000000.0
2009-04-14 05:39:00,87.925,87.94,87.925,87.925,25400000.0
2009-04-14 05:40:00,87.925,87.945,87.925,87.945,43200000.0
2009-04-14 05:41:00,87.945,87.975,87.945,87.96,85800000.0
2009-04-14 05:42:00,87.955,87.955,87.94,87.95,83600000.0
2009-04-14 05:43:00,87.95,87.955,87.945,87.955,13000000.0
2009-04-14 05:44:00,87.95,87.98,87.95,87.975,44000000.0
2009-04-14 05:45:00,87.975,87.975,87.96,87.975,23400000.0
2009-04-14 05:46:00,87.975,87.99,87.97,87.98,37200000.0
2009-04-14 05:47:00,87.975,87.985,87.965,87.985,98400000.0
2009-04-14 05:48:00,87.995,88.01,87.98,87.995,153000000.0
2009-04-14 05:49:00,87.99,87.99,87.975,87.98,56000000.0
2009-04-14 05:50:00,87.98,87.98,87.97,87.97,31600000.0
2009-04-14 05:51:00,87.965,87.965,87.95,87.955,125800000.0
2009-04-14 05:52:00,87.955,87.955,87.895,87.91,157200000.0
2009-04-14 05:53:00,87.905,87.915,87.89,87.915,137200000.0
2009-04-14 05:54:00,87.915,87.94,87.915,87.92,46600000.0
2009-04-14 05:55:00,87.92,87.93,87.915,87.915,54000000.0
2009-04-14 05:56:00,87.91,87.925,87.91,87.915,80200000.0
2009-04-14 05:57:00,87.92,87.92,87.9,87.905,29000000.0
2009-04-14 05:58:00,87.905,87.92,87.895,87.915,58800000.0
2009-04-14 05:59:00,87.915,87.915,87.895,87.895,58000000.0
2009-04-14 06:00:00,87.9,87.9,87.895,87.9,13800000.0
2009-04-14 06:01:00,87.895,87.905,87.895,87.9,36000000.0
2009-04-14 06:02:00,87.905,87.915,87.905,87.915,15600000.0
2009-04-14 06:03:00,87.915,87.925,87.915,87.925,18000000.0
2009-04-14 06:04:00,87.925,87.925,87.905,87.91,51600000.0
2009-04-14 06:05:00,87.91,87.945,87.905,87.935,72600000.0
2009-04-14 06:06:00,87.935,87.96,87.935,87.94,94800000.0
2009-04-14 06:07:00,87.94,87.945,87.925,87.925,38600000.0
2009-04-14 06:08:00,87.95,87.95,87.915,87.915,24600000.0
2009-04-14 06:09:00,87.925,87.925,87.925,87.925,1000000.0
2009-04-14 06:10:00,87.915,87.925,87.915,87.925,3800000.0
2009-04-14 06:11:00,87.925,87.97,87.925,87.97,75800000.0
2009-04-14 06:12:00,87.97,88.01,87.965,88.0,47800000.0
2009-04-14 06:13:00,87.995,88.005,87.985,87.985,22000000.0
2009-04-14 06:14:00,87.975,88.015,87.975,88.015,76000000.0
2009-04-14 06:15:00,88.015,88.015,87.995,87.995,16000000.0
2009-04-14 06:16:00,87.985,87.99,87.98,87.98,10000000.0
2009-04-14 06:17:00,87.985,87.99,87.98,87.99,5000000.0
2009-04-14 06:18:00,87.995,88.005,87.99,87.99,37200000.0
2009-04-14 06:19:00,87.99,88.0,87.98,87.98,36400000.0
2009-04-14 06:20:00,87.975,87.985,87.965,87.98,36200000.0
2009-04-14 06:21:00,87.98,87.98,87.93,87.94,53600000.0
2009-04-14 06:22:00,87.93,87.955,87.93,87.955,33800000.0
2009-04-14 06:23:00,87.955,87.97,87.945,87.955,120400000.0
2009-04-14 06:24:00,87.955,87.995,87.95,87.985,73800000.0
2009-04-14 06:25:00,87.985,87.995,87.98,87.995,65000000.0
2009-04-14 06:26:00,87.995,88.01,87.99,88.005,12600000.0
2009-04-14 06:27:00,88.01,88.015,87.995,87.995,70000000.0
2009-04-14 06:28:00,87.995,87.995,87.985,87.99,44600000.0
2009-04-14 06:29:00,87.99,88.025,87.99,88.02,29600000.0
2009-04-14 06:30:00,88.03,88.06,88.02,88.02,118000000.0
2009-04-14 06:31:00,88.025,88.05,88.015,88.025,136600000.0
2009-04-14 06:32:00,88.02,88.035,88.02,88.03,21600000.0
2009-04-14 06:33:00,88.025,88.035,88.015,88.015,60800000.0
2009-04-14 06:34:00,88.015,88.02,88.0,88.01,69200000.0
2009-04-14 06:35:00,88.01,88.01,87.995,88.0,41400000.0
2009-04-14 06:36:00,88.005,88.005,87.98,87.98,49200000.0
2009-04-14 06:37:00,87.985,87.985,87.98,87.98,21000000.0
2009-04-14 06:38:00,87.99,87.99,87.985,87.985,30000000.0
2009-04-14 06:39:00,87.985,87.985,87.96,87.965,84800000.0
2009-04-14 06:40:00,87.965,87.98,87.96,87.965,106400000.0
2009-04-14 06:41:00,87.965,87.965,87.955,87.965,55000000.0
2009-04-14 06:42:00,87.965,87.965,87.965,87.965,5200000.0
2009-04-14 06:43:00,87.96,87.98,87.96,87.975,26000000.0
2009-04-14 06:44:00,87.943,87.954,87.922,87.922,125600000.0
2009-04-14 06:45:00,87.97,87.985,87.97,87.975,42800000.0
2009-04-14 06:46:00,87.975,87.99,87.975,87.98,24400000.0
2009-04-14 06:47:00,87.975,87.98,87.97,87.98,23400000.0
2009-04-14 06:48:00,87.975,87.975,87.975,87.975,10400000.0
2009-04-14 06:49:00,87.975,88.0,87.975,87.985,112400000.0
2009-04-14 06:50:00,87.98,87.985,87.97,87.975,86600000.0
2009-04-14 06:51:00,87.97,87.97,87.96,87.965,26000000.0
2009-04-14 06:52:00,87.965,87.98,87.96,87.97,119600000.0
2009-04-14 06:53:00,87.975,87.975,87.97,87.975,14400000.0
2009-04-14 06:54:00,87.97,87.97,87.965,87.97,6200000.0
2009-04-14 06:55:00,87.98,87.99,87.965,87.965,67800000.0
2009-04-14 06:56:00,87.97,87.98,87.965,87.98,44200000.0
2009-04-14 06:57:00,87.975,87.975,87.965,87.975,27200000.0
2009-04-14 06:58:00,87.975,87.98,87.97,87.98,37400000.0
2009-04-14 06:59:00,87.985,88.035,87.98,88.035,64200000.0
2009-04-14 07:00:00,88.03,88.05,88.03,88.05,68200000.0
2009-04-14 07:01:00,88.055,88.07,88.05,88.07,26800000.0
2009-04-14 07:02:00,88.065,88.1,88.065,88.065,61000000.0
2009-04-14 07:03:00,88.07,88.115,88.07,88.08,99800000.0
2009-04-14 07:04:00,88.085,88.11,88.085,88.095,71400000.0
2009-04-14 07:05:00,88.095,88.1,88.085,88.085,130000000.0
2009-04-14 07:06:00,88.085,88.09,88.07,88.075,83800000.0
2009-04-14 07:07:00,88.07,88.105,88.07,88.095,109000000.0
2009-04-14 07:08:00,88.09,88.09,88.045,88.065,81000000.0
2009-04-14 07:09:00,88.06,88.065,88.05,88.05,36200000.0
2009-04-14 07:10:00,88.045,88.045,88.025,88.025,62000000.0
2009-04-14 07:11:00,88.025,88.03,88.025,88.025,15600000.0
2009-04-14 07:12:00,88.03,88.06,88.025,88.06,79000000.0
2009-04-14 07:13:00,88.05,88.05,88.04,88.045,32200000.0
2009-04-14 07:14:00,88.055,88.095,88.055,88.07,112600000.0
2009-04-14 07:15:00,88.07,88.07,88.05,88.065,45000000.0
2009-04-14 07:16:00,88.065,88.065,88.055,88.06,13000000.0
2009-04-14 07:17:00,88.06,88.06,88.025,88.035,75400000.0
2009-04-14 07:18:00,88.045,88.045,88.015,88.015,86400000.0
2009-04-14 07:19:00,88.015,88.025,87.995,88.02,79600000.0
2009-04-14 07:20:00,88.01,88.055,87.985,88.035,66600000.0
2009-04-14 07:21:00,88.03,88.04,88.01,88.02,83400000.0
2009-04-14 07:22:00,88.02,88.03,88.0,88.01,89600000.0
2009-04-14 07:23:00,88.015,88.02,88.015,88.02,7800000.0
2009-04-14 07:24:00,88.015,88.025,88.015,88.025,42000000.0
2009-04-14 07:25:00,88.035,88.035,87.965,87.97,76200000.0
2009-04-14 07:26:00,87.97,87.97,87.935,87.94,170800000.0
2009-04-14 07:27:00,87.94,87.96,87.94,87.955,65600000.0
2009-04-14 07:28:00,87.955,87.96,87.95,87.96,21000000.0
2009-04-14 07:29:00,87.955,87.955,87.935,87.94,37400000.0
2009-04-14 07:30:00,87.945,87.955,87.94,87.95,62000000.0
2009-04-14 07:31:00,87.965,87.99,87.955,87.98,80200000.0
2009-04-14 07:32:00,87.975,87.985,87.975,87.985,42200000.0
2009-04-14 07:33:00,87.98,87.985,87.98,87.985,8200000.0
2009-04-14 07:34:00,87.995,88.0,87.99,87.995,30800000.0
2009-04-14 07:35:00,88.0,88.005,87.985,87.99,38400000.0
2009-04-14 07:36:00,87.985,87.99,87.945,87.945,78600000.0
2009-04-14 07:37:00,87.945,87.945,87.94,87.94,21200000.0
2009-04-14 07:38:00,87.94,87.945,87.915,87.92,65000000.0
2009-04-14 07:39:00,87.925,87.935,87.885,87.895,124600000.0
2009-04-14 07:40:00,87.9,87.925,87.9,87.92,50600000.0
2009-04-14 07:41:00,87.93,87.93,87.895,87.9,41200000.0
2009-04-14 07:42:00,87.905,87.92,87.905,87.92,46600000.0
2009-04-14 07:43:00,87.915,87.945,87.915,87.945,58200000.0
2009-04-14 07:44:00,87.94,87.945,87.925,87.935,70000000.0
2009-04-14 07:45:00,87.93,87.935,87.925,87.925,57200000.0
2009-04-14 07:46:00,87.925,87.95,87.925,87.93,82000000.0
2009-04-14 07:47:00,87.935,87.935,87.895,87.9,110000000.0
2009-04-14 07:48:00,87.895,87.9,87.885,87.9,88400000.0
2009-04-14 07:49:00,87.905,87.92,87.895,87.91,100200000.0
2009-04-14 07:50:00,87.915,87.92,87.88,87.89,104200000.0
2009-04-14 07:51:00,87.89,87.945,87.885,87.945,90400000.0
2009-04-14 07:52:00,87.95,87.95,87.93,87.95,73200000.0
2009-04-14 07:53:00,87.95,87.955,87.93,87.94,98600000.0
2009-04-14 07:54:00,87.94,87.945,87.93,87.94,80400000.0
2009-04-14 07:55:00,87.94,87.945,87.93,87.94,101000000.0
2009-04-14 07:56:00,87.945,87.945,87.935,87.94,132000000.0
2009-04-14 07:57:00,87.94,87.96,87.935,87.95,75800000.0
2009-04-14 07:58:00,87.95,87.96,87.895,87.95,96600000.0
2009-04-14 07:59:00,87.95,87.98,87.935,87.945,160800000.0
2009-04-14 08:00:00,87.94,87.94,87.9,87.905,166000000.0
2009-04-14 08:01:00,87.905,87.91,87.905,87.91,86000000.0
2009-04-14 08:02:00,87.905,87.92,87.905,87.915,162800000.0
2009-04-14 08:03:00,87.92,87.93,87.91,87.92,74600000.0
2009-04-14 08:04:00,87.915,87.915,87.865,87.88,39000000.0
2009-04-14 08:05:00,87.88,87.885,87.86,87.86,119600000.0
2009-04-14 08:06:00,87.86,87.89,87.855,87.88,128800000.0
2009-04-14 08:07:00,87.88,87.88,87.845,87.85,114600000.0
2009-04-14 08:08:00,87.85,87.85,87.835,87.84,64000000.0
2009-04-14 08:09:00,87.845,87.85,87.825,87.84,181400000.0
2009-04-14 08:10:00,87.84,87.84,87.78,87.805,178200000.0
2009-04-14 08:11:00,87.805,87.825,87.805,87.815,97000000.0
2009-04-14 08:12:00,87.815,87.855,87.81,87.835,205800000.0
2009-04-14 08:13:00,87.835,87.835,87.78,87.795,317800000.0
2009-04-14 08:14:00,87.795,87.8,87.77,87.8,160200000.0
2009-04-14 08:15:00,87.79,87.795,87.765,87.785,155400000.0
2009-04-14 08:16:00,87.78,87.785,87.68,87.69,253000000.0
2009-04-14 08:17:00,87.69,87.695,87.65,87.67,157000000.0
2009-04-14 08:18:00,87.67,87.68,87.59,87.6,206400000.0
2009-04-14 08:19:00,87.595,87.62,87.59,87.61,209800000.0
2009-04-14 08:20:00,87.605,87.635,87.59,87.595,302800000.0
2009-04-14 08:21:00,87.595,87.595,87.56,87.575,257200000.0
2009-04-14 08:22:00,87.565,87.605,87.56,87.595,258400000.0
2009-04-14 08:23:00,87.6,87.625,87.58,87.585,169600000.0
2009-04-14 08:24:00,87.59,87.61,87.55,87.61,253000000.0
2009-04-14 08:25:00,87.61,87.625,87.555,87.565,259400000.0
2009-04-14 08:26:00,87.575,87.615,87.565,87.615,150400000.0
2009-04-14 08:27:00,87.615,87.615,87.585,87.585,70400000.0
2009-04-14 08:28:00,87.585,87.61,87.585,87.59,174800000.0
2009-04-14 08:29:00,87.59,87.615,87.585,87.6,100800000.0
2009-04-14 08:30:00,87.6,87.6,87.575,87.575,148400000.0
2009-04-14 08:31:00,87.565,87.58,87.53,87.57,305200000.0
2009-04-14 08:32:00,87.585,87.615,87.57,87.61,159000000.0
2009-04-14 08:33:00,87.615,87.64,87.605,87.615,343200000.0
2009-04-14 08:34:00,87.615,87.67,87.615,87.67,280200000.0
2009-04-14 08:35:00,87.675,87.71,87.675,87.705,213400000.0
2009-04-14 08:36:00,87.715,87.715,87.68,87.7,210800000.0
2009-04-14 08:37:00,87.69,87.705,87.675,87.675,214200000.0
2009-04-14 08:38:00,87.675,87.69,87.67,87.685,187000000.0
2009-04-14 08:39:00,87.68,87.695,87.65,87.66,230000000.0
2009-04-14 08:40:00,87.66,87.69,87.66,87.675,92800000.0
2009-04-14 08:41:00,87.675,87.71,87.675,87.685,162600000.0
2009-04-14 08:42:00,87.69,87.695,87.675,87.695,201400000.0
2009-04-14 08:43:00,87.7,87.705,87.665,87.665,174600000.0
2009-04-14 08:44:00,87.65,87.65,87.585,87.645,317800000.0
2009-04-14 08:45:00,87.66,87.685,87.555,87.555,247200000.0
2009-04-14 08:46:00,87.55,87.61,87.55,87.61,184600000.0
2009-04-14 08:47:00,87.62,87.665,87.61,87.61,404800000.0
2009-04-14 08:48:00,87.61,87.63,87.585,87.6,304400000.0
2009-04-14 08:49:00,87.6,87.64,87.59,87.635,310200000.0
2009-04-14 08:50:00,87.635,87.645,87.615,87.635,132000000.0
2009-04-14 08:51:00,87.635,87.64,87.59,87.6,236800000.0
2009-04-14 08:52:00,87.6,87.62,87.575,87.585,301200000.0
2009-04-14 08:53:00,87.585,87.625,87.58,87.6,237600000.0
2009-04-14 08:54:00,87.6,87.665,87.59,87.655,179600000.0
2009-04-14 08:55:00,87.645,87.645,87.63,87.64,148000000.0
2009-04-14 08:56:00,87.635,87.645,87.62,87.62,103600000.0
2009-04-14 08:57:00,87.62,87.635,87.6,87.61,144400000.0
2009-04-14 08:58:00,87.6,87.625,87.585,87.595,171400000.0
2009-04-14 08:59:00,87.595,87.595,87.555,87.585,150800000.0
2009-04-14 09:00:00,87.585,87.61,87.57,87.595,213200000.0
2009-04-14 09:01:00,87.59,87.6,87.505,87.515,310800000.0
2009-04-14 09:02:00,87.515,87.515,87.465,87.475,241600000.0
2009-04-14 09:03:00,87.475,87.48,87.395,87.395,287600000.0
2009-04-14 09:04:00,87.395,87.4,87.34,87.345,326600000.0
2009-04-14 09:05:00,87.34,87.43,87.335,87.41,300200000.0
2009-04-14 09:06:00,87.415,87.42,87.34,87.34,370000000.0
2009-04-14 09:07:00,87.34,87.37,87.275,87.29,421800000.0
2009-04-14 09:08:00,87.3,87.33,87.24,87.285,462000000.0
2009-04-14 09:09:00,87.285,87.305,87.275,87.28,332600000.0
2009-04-14 09:10:00,87.29,87.305,87.255,87.265,246200000.0
2009-04-14 09:11:00,87.265,87.285,87.25,87.28,193000000.0
2009-04-14 09:12:00,87.285,87.33,87.28,87.285,246000000.0
2009-04-14 09:13:00,87.285,87.345,87.28,87.325,232800000.0
2009-04-14 09:14:00,87.335,87.38,87.335,87.35,354800000.0
2009-04-14 09:15:00,87.365,87.375,87.31,87.35,391200000.0
2009-04-14 09:16:00,87.35,87.37,87.285,87.3,194200000.0
2009-04-14 09:17:00,87.295,87.34,87.295,87.335,396000000.0
2009-04-14 09:18:00,87.335,87.405,87.33,87.4,218200000.0
2009-04-14 09:19:00,87.4,87.43,87.39,87.42,336200000.0
2009-04-14 09:20:00,87.42,87.44,87.395,87.435,336800000.0
2009-04-14 09:21:00,87.435,87.46,87.425,87.435,219200000.0
2009-04-14 09:22:00,87.435,87.445,87.385,87.385,249000000.0
2009-04-14 09:23:00,87.39,87.4,87.37,87.38,176200000.0
2009-04-14 09:24:00,87.38,87.405,87.375,87.395,171400000.0
2009-04-14 09:25:00,87.395,87.43,87.39,87.43,150600000.0
2009-04-14 09:26:00,87.435,87.465,87.42,87.445,196600000.0
2009-04-14 09:27:00,87.445,87.455,87.4,87.405,206800000.0
2009-04-14 09:28:00,87.405,87.42,87.38,87.4,182000000.0
2009-04-14 09:29:00,87.41,87.435,87.395,87.41,201000000.0
2009-04-14 09:30:00,87.41,87.42,87.4,87.4,106200000.0
2009-04-14 09:31:00,87.4,87.415,87.38,87.395,284600000.0
2009-04-14 09:32:00,87.4,87.41,87.385,87.39,196600000.0
2009-04-14 09:33:00,87.39,87.405,87.365,87.37,317000000.0
2009-04-14 09:34:00,87.38,87.415,87.37,87.41,233600000.0
2009-04-14 09:35:00,87.41,87.42,87.385,87.42,239400000.0
2009-04-14 09:36:00,87.41,87.41,87.365,87.385,304000000.0
2009-04-14 09:37:00,87.385,87.41,87.365,87.385,279800000.0
2009-04-14 09:38:00,87.385,87.385,87.36,87.375,176600000.0
2009-04-14 09:39:00,87.37,87.41,87.37,87.4,209400000.0
2009-04-14 09:40:00,87.4,87.4,87.365,87.39,264600000.0
2009-04-14 09:41:00,87.4,87.44,87.39,87.39,241400000.0
2009-04-14 09:42:00,87.39,87.47,87.385,87.41,269600000.0
2009-04-14 09:43:00,87.41,87.43,87.405,87.42,88000000.0
2009-04-14 09:44:00,87.425,87.425,87.385,87.405,218000000.0
2009-04-14 09:45:00,87.41,87.455,87.41,87.445,301400000.0
2009-04-14 09:46:00,87.435,87.47,87.42,87.435,249200000.0
2009-04-14 09:47:00,87.435,87.485,87.435,87.455,309600000.0
2009-04-14 09:48:00,87.455,87.51,87.45,87.485,300600000.0
2009-04-14 09:49:00,87.485,87.515,87.47,87.5,358200000.0
2009-04-14 09:50:00,87.505,87.525,87.485,87.495,210000000.0
2009-04-14 09:51:00,87.495,87.505,87.47,87.475,263800000.0
2009-04-14 09:52:00,87.475,87.475,87.455,87.455,150400000.0
2009-04-14 09:53:00,87.45,87.5,87.45,87.49,308200000.0
2009-04-14 09:54:00,87.49,87.52,87.49,87.52,198600000.0
2009-04-14 09:55:00,87.515,87.53,87.5,87.505,295200000.0
2009-04-14 09:56:00,87.505,87.52,87.44,87.44,204000000.0
2009-04-14 09:57:00,87.44,87.44,87.33,87.33,290200000.0
2009-04-14 09:58:00,87.33,87.365,87.31,87.355,271600000.0
2009-04-14 09:59:00,87.35,87.35,87.305,87.32,183800000.0
2009-04-14 10:00:00,87.32,87.395,87.31,87.365,297600000.0
2009-04-14 10:01:00,87.36,87.385,87.345,87.385,129400000.0
2009-04-14 10:02:00,87.39,87.415,87.365,87.395,192800000.0
2009-04-14 10:03:00,87.405,87.415,87.4,87.405,143400000.0
2009-04-14 10:04:00,87.4,87.44,87.39,87.395,218000000.0
2009-04-14 10:05:00,87.4,87.41,87.385,87.405,146600000.0
2009-04-14 10:06:00,87.4,87.4,87.365,87.37,146200000.0
2009-04-14 10:07:00,87.375,87.385,87.335,87.385,182400000.0
2009-04-14 10:08:00,87.39,87.425,87.355,87.42,274800000.0
2009-04-14 10:09:00,87.42,87.445,87.385,87.4,425200000.0
2009-04-14 10:10:00,87.39,87.39,87.35,87.355,201000000.0
2009-04-14 10:11:00,87.35,87.36,87.325,87.34,190600000.0
2009-04-14 10:12:00,87.345,87.365,87.305,87.305,324600000.0
2009-04-14 10:13:00,87.305,87.305,87.25,87.28,316800000.0
2009-04-14 10:14:00,87.28,87.295,87.265,87.265,339800000.0
2009-04-14 10:15:00,87.265,87.275,87.25,87.25,124000000.0
2009-04-14 10:16:00,87.245,87.245,87.21,87.23,297800000.0
2009-04-14 10:17:00,87.23,87.24,87.205,87.23,140600000.0
2009-04-14 10:18:00,87.225,87.24,87.21,87.225,246600000.0
2009-04-14 10:19:00,87.23,87.26,87.225,87.24,186800000.0
2009-04-14 10:20:00,87.245,87.265,87.23,87.26,157200000.0
2009-04-14 10:21:00,87.26,87.26,87.21,87.22,266600000.0
2009-04-14 10:22:00,87.23,87.3,87.22,87.28,231600000.0
2009-04-14 10:23:00,87.28,87.28,87.24,87.245,253000000.0
2009-04-14 10:24:00,87.25,87.265,87.215,87.25,275800000.0
2009-04-14 10:25:00,87.25,87.29,87.25,87.29,181000000.0
2009-04-14 10:26:00,87.27,87.295,87.26,87.295,177400000.0
2009-04-14 10:27:00,87.295,87.295,87.275,87.29,185000000.0
2009-04-14 10:28:00,87.285,87.295,87.275,87.285,95000000.0
2009-04-14 10:29:00,87.28,87.285,87.265,87.285,137000000.0
2009-04-14 10:30:00,87.285,87.305,87.285,87.29,109200000.0
2009-04-14 10:31:00,87.29,87.325,87.29,87.31,185000000.0
2009-04-14 10:32:00,87.31,87.315,87.295,87.3,85000000.0
2009-04-14 10:33:00,87.295,87.32,87.28,87.305,135000000.0
2009-04-14 10:34:00,87.31,87.32,87.295,87.295,126600000.0
2009-04-14 10:35:00,87.295,87.31,87.29,87.305,116800000.0
2009-04-14 10:36:00,87.305,87.305,87.28,87.28,100400000.0
2009-04-14 10:37:00,87.28,87.28,87.255,87.265,85000000.0
2009-04-14 10:38:00,87.265,87.29,87.25,87.255,193200000.0
2009-04-14 10:39:00,87.255,87.27,87.255,87.265,64200000.0
2009-04-14 10:40:00,87.27,87.27,87.235,87.245,92600000.0
2009-04-14 10:41:00,87.235,87.24,87.195,87.195,180400000.0
2009-04-14 10:42:00,87.195,87.225,87.185,87.185,123400000.0
2009-04-14 10:43:00,87.19,87.2,87.19,87.2,89200000.0
2009-04-14 10:44:00,87.2,87.2,87.16,87.185,201600000.0
2009-04-14 10:45:00,87.155,87.165,87.135,87.15,152000000.0
2009-04-14 10:46:00,87.155,87.165,87.12,87.155,158400000.0
2009-04-14 10:47:00,87.155,87.155,87.13,87.13,117800000.0
2009-04-14 10:48:00,87.13,87.17,87.13,87.165,163200000.0
2009-04-14 10:49:00,87.16,87.195,87.155,87.195,148400000.0
2009-04-14 10:50:00,87.195,87.2,87.18,87.19,134200000.0
2009-04-14 10:51:00,87.195,87.24,87.195,87.22,136000000.0
2009-04-14 10:52:00,87.21,87.21,87.185,87.205,160200000.0
2009-04-14 10:53:00,87.205,87.225,87.19,87.215,168400000.0
2009-04-14 10:54:00,87.225,87.25,87.225,87.24,132400000.0
2009-04-14 10:55:00,87.25,87.28,87.22,87.23,248400000.0
2009-04-14 10:56:00,87.24,87.24,87.17,87.205,280600000.0
2009-04-14 10:57:00,87.21,87.245,87.21,87.235,139600000.0
2009-04-14 10:58:00,87.23,87.235,87.215,87.22,131600000.0
2009-04-14 10:59:00,87.22,87.245,87.215,87.245,120600000.0
2009-04-14 11:00:00,87.25,87.25,87.225,87.235,76800000.0
2009-04-14 11:01:00,87.235,87.235,87.21,87.235,96400000.0
2009-04-14 11:02:00,87.235,87.265,87.23,87.265,150600000.0
2009-04-14 11:03:00,87.26,87.295,87.25,87.28,262400000.0
2009-04-14 11:04:00,87.275,87.285,87.24,87.26,232000000.0
2009-04-14 11:05:00,87.255,87.27,87.255,87.27,59400000.0
2009-04-14 11:06:00,87.27,87.27,87.245,87.26,64400000.0
2009-04-14 11:07:00,87.25,87.25,87.24,87.25,79600000.0
2009-04-14 11:08:00,87.24,87.24,87.2,87.2,47000000.0
2009-04-14 11:09:00,87.195,87.21,87.195,87.21,97600000.0
2009-04-14 11:10:00,87.23,87.23,87.205,87.22,116400000.0
2009-04-14 11:11:00,87.22,87.23,87.205,87.225,200200000.0
2009-04-14 11:12:00,87.215,87.23,87.215,87.23,121800000.0
2009-04-14 11:13:00,87.23,87.26,87.23,87.255,192400000.0
2009-04-14 11:14:00,87.25,87.265,87.235,87.265,231800000.0
2009-04-14 11:15:00,87.26,87.285,87.25,87.265,113200000.0
2009-04-14 11:16:00,87.27,87.3,87.26,87.285,213600000.0
2009-04-14 11:17:00,87.285,87.3,87.28,87.285,55200000.0
2009-04-14 11:18:00,87.285,87.295,87.28,87.29,42200000.0
2009-04-14 11:19:00,87.295,87.315,87.295,87.31,68200000.0
2009-04-14 11:20:00,87.31,87.325,87.305,87.325,45800000.0
2009-04-14 11:21:00,87.325,87.33,87.28,87.285,158800000.0
2009-04-14 11:22:00,87.275,87.295,87.245,87.27,183800000.0
2009-04-14 11:23:00,87.275,87.305,87.275,87.29,75200000.0
2009-04-14 11:24:00,87.3,87.3,87.27,87.29,92400000.0
2009-04-14 11:25:00,87.28,87.285,87.27,87.28,52200000.0
2009-04-14 11:26:00,87.28,87.295,87.28,87.295,71200000.0
2009-04-14 11:27:00,87.29,87.3,87.285,87.29,48400000.0
2009-04-14 11:28:00,87.285,87.305,87.275,87.275,67000000.0
2009-04-14 11:29:00,87.28,87.305,87.28,87.29,104600000.0
2009-04-14 11:30:00,87.29,87.29,87.27,87.275,60200000.0
2009-04-14 11:31:00,87.275,87.295,87.265,87.265,66200000.0
2009-04-14 11:32:00,87.27,87.29,87.27,87.29,36400000.0
2009-04-14 11:33:00,87.285,87.3,87.265,87.28,166400000.0
2009-04-14 11:34:00,87.28,87.295,87.245,87.255,260800000.0
2009-04-14 11:35:00,87.255,87.255,87.23,87.25,164600000.0
2009-04-14 11:36:00,87.25,87.265,87.245,87.25,77600000.0
2009-04-14 11:37:00,87.25,87.31,87.245,87.275,204600000.0
2009-04-14 11:38:00,87.275,87.305,87.26,87.29,235200000.0
2009-04-14 11:39:00,87.29,87.3,87.285,87.29,73400000.0
2009-04-14 11:40:00,87.285,87.32,87.28,87.315,128200000.0
2009-04-14 11:41:00,87.315,87.315,87.27,87.27,116600000.0
2009-04-14 11:42:00,87.27,87.295,87.27,87.275,130000000.0
2009-04-14 11:43:00,87.27,87.33,87.265,87.33,223800000.0
2009-04-14 11:44:00,87.33,87.36,87.32,87.36,164200000.0
2009-04-14 11:45:00,87.355,87.365,87.33,87.355,141000000.0
2009-04-14 11:46:00,87.345,87.395,87.335,87.39,117600000.0
2009-04-14 11:47:00,87.395,87.415,87.38,87.385,177600000.0
2009-04-14 11:48:00,87.38,87.435,87.38,87.435,164400000.0
2009-04-14 11:49:00,87.435,87.465,87.42,87.44,220600000.0
2009-04-14 11:50:00,87.44,87.45,87.425,87.43,230000000.0
2009-04-14 11:51:00,87.43,87.495,87.425,87.49,181400000.0
2009-04-14 11:52:00,87.485,87.49,87.43,87.44,346800000.0
2009-04-14 11:53:00,87.44,87.48,87.435,87.44,281000000.0
2009-04-14 11:54:00,87.44,87.445,87.43,87.435,120200000.0
2009-04-14 11:55:00,87.435,87.455,87.415,87.445,237000000.0
2009-04-14 11:56:00,87.445,87.485,87.44,87.475,182200000.0
2009-04-14 11:57:00,87.49,87.49,87.45,87.47,218600000.0
2009-04-14 11:58:00,87.47,87.495,87.46,87.47,234800000.0
2009-04-14 11:59:00,87.475,87.495,87.44,87.44,105800000.0
2009-04-14 12:00:00,87.44,87.465,87.44,87.445,95200000.0
2009-04-14 12:01:00,87.45,87.48,87.435,87.44,266000000.0
2009-04-14 12:02:00,87.44,87.455,87.43,87.445,232200000.0
2009-04-14 12:03:00,87.445,87.45,87.42,87.425,87600000.0
2009-04-14 12:04:00,87.435,87.45,87.405,87.425,124200000.0
2009-04-14 12:05:00,87.425,87.425,87.39,87.42,148600000.0
2009-04-14 12:06:00,87.415,87.42,87.405,87.42,107000000.0
2009-04-14 12:07:00,87.44,87.46,87.41,87.415,228600000.0
2009-04-14 12:08:00,87.405,87.445,87.395,87.445,311200000.0
2009-04-14 12:09:00,87.445,87.465,87.41,87.41,266000000.0
2009-04-14 12:10:00,87.41,87.415,87.395,87.41,136600000.0
2009-04-14 12:11:00,87.41,87.415,87.39,87.4,156400000.0
2009-04-14 12:12:00,87.4,87.4,87.38,87.385,149000000.0
2009-04-14 12:13:00,87.385,87.41,87.385,87.41,301000000.0
2009-04-14 12:14:00,87.41,87.43,87.39,87.425,202800000.0
2009-04-14 12:15:00,87.425,87.47,87.41,87.445,245600000.0
2009-04-14 12:16:00,87.44,87.44,87.42,87.42,211199999.0
2009-04-14 12:17:00,87.425,87.435,87.41,87.435,200600000.0
2009-04-14 12:18:00,87.435,87.445,87.385,87.41,296200000.0
2009-04-14 12:19:00,87.405,87.44,87.405,87.425,271000000.0
2009-04-14 12:20:00,87.435,87.455,87.425,87.45,162800000.0
2009-04-14 12:21:00,87.45,87.455,87.415,87.42,204400000.0
2009-04-14 12:22:00,87.405,87.465,87.405,87.45,227400000.0
2009-04-14 12:23:00,87.45,87.48,87.435,87.47,357000000.0
2009-04-14 12:24:00,87.465,87.475,87.42,87.435,324200001.0
2009-04-14 12:25:00,87.43,87.43,87.405,87.425,188000000.0
2009-04-14 12:26:00,87.42,87.43,87.4,87.41,402800000.0
2009-04-14 12:27:00,87.4,87.405,87.375,87.385,281800000.0
2009-04-14 12:28:00,87.39,87.395,87.375,87.39,177400000.0
2009-04-14 12:29:00,87.39,87.395,87.295,87.31,341600000.0
2009-04-14 12:30:00,87.305,87.345,87.3,87.34,194800000.0
2009-04-14 12:31:00,87.345,87.345,87.29,87.3,201800000.0
2009-04-14 12:32:00,87.3,87.345,87.29,87.325,261600000.0
2009-04-14 12:33:00,87.31,87.33,87.28,87.29,336600000.0
2009-04-14 12:34:00,87.29,87.295,87.26,87.275,164000000.0
2009-04-14 12:35:00,87.27,87.31,87.27,87.305,149200000.0
2009-04-14 12:36:00,87.3,87.33,87.3,87.305,138600000.0
2009-04-14 12:37:00,87.305,87.355,87.305,87.35,168400000.0
2009-04-14 12:38:00,87.34,87.35,87.275,87.295,204000000.0
2009-04-14 12:39:00,87.29,87.31,87.27,87.27,252900000.0
2009-04-14 12:40:00,87.27,87.285,87.265,87.27,151000000.0
2009-04-14 12:41:00,87.27,87.305,87.27,87.28,187000000.0
2009-04-14 12:42:00,87.29,87.31,87.27,87.305,187600000.0
2009-04-14 12:43:00,87.305,87.32,87.29,87.3,174000000.0
2009-04-14 12:44:00,87.3,87.385,87.295,87.385,264400000.0
2009-04-14 12:45:00,87.38,87.395,87.345,87.375,307600000.0
2009-04-14 12:46:00,87.385,87.39,87.335,87.34,258800000.0
2009-04-14 12:47:00,87.34,87.385,87.34,87.34,213600000.0
2009-04-14 12:48:00,87.34,87.355,87.325,87.34,136800000.0
2009-04-14 12:49:00,87.335,87.34,87.32,87.34,116400000.0
2009-04-14 12:50:00,87.34,87.345,87.335,87.335,49200000.0
2009-04-14 12:51:00,87.345,87.35,87.33,87.335,93200000.0
2009-04-14 12:52:00,87.345,87.385,87.335,87.385,167800000.0
2009-04-14 12:53:00,87.38,87.4,87.36,87.37,135600000.0
2009-04-14 12:54:00,87.37,87.4,87.37,87.39,68200000.0
2009-04-14 12:55:00,87.405,87.44,87.405,87.405,256600000.0
2009-04-14 12:56:00,87.405,87.415,87.385,87.415,144400000.0
2009-04-14 12:57:00,87.41,87.46,87.41,87.42,251200000.0
2009-04-14 12:58:00,87.425,87.44,87.42,87.435,104400000.0
2009-04-14 12:59:00,87.435,87.445,87.41,87.42,173400000.0
2009-04-14 13:00:00,87.41,87.42,87.335,87.335,276400000.0
2009-04-14 13:01:00,87.335,87.375,87.325,87.375,122200000.0
2009-04-14 13:02:00,87.37,87.38,87.35,87.355,238600000.0
2009-04-14 13:03:00,87.375,87.38,87.36,87.375,174700000.0
2009-04-14 13:04:00,87.39,87.415,87.385,87.385,90200000.0
2009-04-14 13:05:00,87.385,87.4,87.38,87.39,93200000.0
2009-04-14 13:06:00,87.39,87.39,87.365,87.38,72800000.0
2009-04-14 13:07:00,87.38,87.415,87.375,87.415,166800000.0
2009-04-14 13:08:00,87.41,87.43,87.41,87.425,127400000.0
2009-04-14 13:09:00,87.425,87.425,87.405,87.425,159800000.0
2009-04-14 13:10:00,87.43,87.46,87.405,87.415,147600000.0
2009-04-14 13:11:00,87.42,87.435,87.41,87.41,131800000.0
2009-04-14 13:12:00,87.415,87.43,87.405,87.405,104000000.0
2009-04-14 13:13:00,87.405,87.42,87.405,87.41,117200000.0
2009-04-14 13:14:00,87.41,87.42,87.39,87.405,114400000.0
2009-04-14 13:15:00,87.41,87.425,87.4,87.405,152200000.0
2009-04-14 13:16:00,87.41,87.41,87.395,87.4,93400000.0
2009-04-14 13:17:00,87.41,87.42,87.39,87.41,155600000.0
2009-04-14 13:18:00,87.395,87.41,87.395,87.4,49400000.0
2009-04-14 13:19:00,87.4,87.42,87.39,87.4,113200000.0
2009-04-14 13:20:00,87.4,87.4,87.38,87.38,121000000.0
2009-04-14 13:21:00,87.385,87.385,87.365,87.37,98800000.0
2009-04-14 13:22:00,87.375,87.375,87.34,87.355,85600000.0
2009-04-14 13:23:00,87.35,87.375,87.35,87.36,145400000.0
2009-04-14 13:24:00,87.36,87.365,87.355,87.365,59200000.0
2009-04-14 13:25:00,87.365,87.365,87.365,87.365,36600000.0
2009-04-14 13:26:00,87.365,87.37,87.345,87.355,97600000.0
2009-04-14 13:27:00,87.355,87.36,87.335,87.34,67400000.0
2009-04-14 13:28:00,87.345,87.36,87.34,87.35,75000000.0
2009-04-14 13:29:00,87.345,87.345,87.33,87.33,47200000.0
2009-04-14 13:30:00,87.32,87.335,87.315,87.315,217000000.0
2009-04-14 13:31:00,87.315,87.32,87.285,87.295,190400000.0
2009-04-14 13:32:00,87.295,87.31,87.295,87.31,31200000.0
2009-04-14 13:33:00,87.285,87.32,87.285,87.31,162000000.0
2009-04-14 13:34:00,87.31,87.33,87.31,87.33,82400000.0
2009-04-14 13:35:00,87.335,87.345,87.33,87.34,121600000.0
2009-04-14 13:36:00,87.325,87.325,87.3,87.315,119600000.0
2009-04-14 13:37:00,87.315,87.315,87.3,87.3,121600000.0
2009-04-14 13:38:00,87.3,87.325,87.24,87.245,146400000.0
2009-04-14 13:39:00,87.25,87.3,87.245,87.3,127800000.0
2009-04-14 13:40:00,87.3,87.345,87.295,87.345,158600000.0
2009-04-14 13:41:00,87.345,87.365,87.275,87.295,189600000.0
2009-04-14 13:42:00,87.3,87.36,87.3,87.36,105600000.0
2009-04-14 13:43:00,87.355,87.355,87.325,87.325,134000000.0
2009-04-14 13:44:00,87.335,87.34,87.31,87.34,83400000.0
2009-04-14 13:45:00,87.335,87.355,87.325,87.355,82600000.0
2009-04-14 13:46:00,87.345,87.345,87.33,87.34,81800000.0
2009-04-14 13:47:00,87.345,87.355,87.34,87.345,70200000.0
2009-04-14 13:48:00,87.345,87.35,87.3,87.325,141800000.0
2009-04-14 13:49:00,87.32,87.37,87.32,87.37,81400000.0
2009-04-14 13:50:00,87.37,87.375,87.315,87.335,116400000.0
2009-04-14 13:51:00,87.335,87.37,87.325,87.355,167600000.0
2009-04-14 13:52:00,87.345,87.36,87.34,87.36,118400000.0
2009-04-14 13:53:00,87.36,87.39,87.36,87.38,141200000.0
2009-04-14 13:54:00,87.385,87.405,87.375,87.395,174600000.0
2009-04-14 13:55:00,87.4,87.405,87.39,87.395,197000000.0
2009-04-14 13:56:00,87.395,87.41,87.36,87.41,146200000.0
2009-04-14 13:57:00,87.4,87.4,87.365,87.365,106400000.0
2009-04-14 13:58:00,87.37,87.38,87.37,87.375,57800000.0
2009-04-14 13:59:00,87.39,87.425,87.385,87.42,242200000.0
2009-04-14 14:00:00,87.415,87.425,87.385,87.385,98000000.0
2009-04-14 14:01:00,87.39,87.4,87.38,87.38,69200000.0
2009-04-14 14:02:00,87.375,87.375,87.37,87.37,35600000.0
2009-04-14 14:03:00,87.37,87.4,87.37,87.395,184800000.0
2009-04-14 14:04:00,87.39,87.4,87.385,87.39,68200000.0
2009-04-14 14:05:00,87.39,87.39,87.365,87.375,93200000.0
2009-04-14 14:06:00,87.375,87.375,87.355,87.365,142600000.0
2009-04-14 14:07:00,87.365,87.375,87.355,87.36,264000000.0
2009-04-14 14:08:00,87.365,87.405,87.355,87.405,172200000.0
2009-04-14 14:09:00,87.4,87.445,87.39,87.44,139000000.0
2009-04-14 14:10:00,87.44,87.475,87.41,87.465,170200000.0
2009-04-14 14:11:00,87.465,87.465,87.415,87.425,88400000.0
2009-04-14 14:12:00,87.43,87.45,87.42,87.44,144400000.0
2009-04-14 14:13:00,87.445,87.46,87.44,87.45,152400000.0
2009-04-14 14:14:00,87.45,87.525,87.445,87.48,200600000.0
2009-04-14 14:15:00,87.48,87.495,87.45,87.46,265800000.0
2009-04-14 14:16:00,87.46,87.46,87.4,87.405,174400000.0
2009-04-14 14:17:00,87.4,87.43,87.35,87.385,255800000.0
2009-04-14 14:18:00,87.39,87.4,87.38,87.385,204400000.0
2009-04-14 14:19:00,87.385,87.43,87.385,87.405,131800000.0
2009-04-14 14:20:00,87.4,87.41,87.375,87.385,154600000.0
2009-04-14 14:21:00,87.385,87.395,87.33,87.38,183200000.0
2009-04-14 14:22:00,87.38,87.385,87.365,87.385,191200000.0
2009-04-14 14:23:00,87.395,87.435,87.375,87.405,317000000.0
2009-04-14 14:24:00,87.41,87.45,87.395,87.425,229000000.0
2009-04-14 14:25:00,87.43,87.43,87.355,87.365,214600000.0
2009-04-14 14:26:00,87.365,87.405,87.35,87.4,271200000.0
2009-04-14 14:27:00,87.405,87.435,87.4,87.41,179600000.0
2009-04-14 14:28:00,87.405,87.41,87.37,87.39,283800000.0
2009-04-14 14:29:00,87.39,87.395,87.28,87.365,236400000.0
2009-04-14 14:30:00,87.355,87.36,87.18,87.19,267400000.0
2009-04-14 14:31:00,87.18,87.22,87.16,87.21,360000000.0
2009-04-14 14:32:00,87.21,87.26,87.125,87.135,441600000.0
2009-04-14 14:33:00,87.135,87.145,87.025,87.04,372000000.0
2009-04-14 14:34:00,87.055,87.15,87.045,87.145,323400000.0
2009-04-14 14:35:00,87.15,87.2,87.115,87.135,351200000.0
2009-04-14 14:36:00,87.125,87.13,87.065,87.1,373200000.0
2009-04-14 14:37:00,87.1,87.12,87.03,87.075,332000000.0
2009-04-14 14:38:00,87.08,87.105,87.0,87.015,272400000.0
2009-04-14 14:39:00,87.015,87.025,86.945,86.995,236700000.0
2009-04-14 14:40:00,86.99,87.04,86.985,87.03,317200000.0
2009-04-14 14:41:00,87.035,87.1,87.025,87.1,304200000.0
2009-04-14 14:42:00,87.1,87.145,87.09,87.145,240400000.0
2009-04-14 14:43:00,87.155,87.16,87.07,87.07,363200000.0
2009-04-14 14:44:00,87.07,87.09,87.045,87.065,446800000.0
2009-04-14 14:45:00,87.06,87.13,87.04,87.12,452200000.0
2009-04-14 14:46:00,87.12,87.135,87.075,87.085,332600000.0
2009-04-14 14:47:00,87.08,87.12,87.08,87.115,309400000.0
2009-04-14 14:48:00,87.11,87.13,87.09,87.115,286400000.0
2009-04-14 14:49:00,87.115,87.125,87.09,87.115,276400000.0
2009-04-14 14:50:00,87.115,87.115,87.05,87.05,266400000.0
2009-04-14 14:51:00,87.045,87.05,86.99,86.995,316600000.0
2009-04-14 14:52:00,86.995,87.0,86.855,86.935,422000000.0
2009-04-14 14:53:00,86.93,86.94,86.81,86.85,393200000.0
2009-04-14 14:54:00,86.85,86.895,86.785,86.845,429800000.0
2009-04-14 14:55:00,86.85,86.88,86.82,86.855,433200000.0
2009-04-14 14:56:00,86.855,86.855,86.76,86.765,355800000.0
2009-04-14 14:57:00,86.765,86.77,86.7,86.765,416600000.0
2009-04-14 14:58:00,86.775,86.86,86.765,86.845,354800000.0
2009-04-14 14:59:00,86.85,86.9,86.83,86.89,300200000.0
2009-04-14 15:00:00,86.89,86.92,86.875,86.905,262600000.0
2009-04-14 15:01:00,86.9,86.98,86.895,86.975,265200000.0
2009-04-14 15:02:00,86.98,86.995,86.945,86.98,392000000.0
2009-04-14 15:03:00,86.975,87.025,86.97,86.975,295000000.0
2009-04-14 15:04:00,86.98,86.985,86.935,86.95,252000000.0
2009-04-14 15:05:00,86.95,87.0,86.95,86.97,133000000.0
2009-04-14 15:06:00,86.97,87.015,86.96,87.0,323600000.0
2009-04-14 15:07:00,87.005,87.015,86.96,86.98,248600000.0
2009-04-14 15:08:00,86.985,87.0,86.97,86.99,147800000.0
2009-04-14 15:09:00,86.99,87.015,86.975,86.99,180200000.0
2009-04-14 15:10:00,86.99,86.99,86.965,86.975,162400000.0
2009-04-14 15:11:00,86.965,87.03,86.965,87.03,189400000.0
2009-04-14 15:12:00,87.03,87.03,87.005,87.025,205800000.0
2009-04-14 15:13:00,87.025,87.03,87.005,87.01,341800000.0
2009-04-14 15:14:00,87.015,87.05,87.015,87.04,303600000.0
2009-04-14 15:15:00,87.04,87.06,87.03,87.055,220200000.0
2009-04-14 15:16:00,87.05,87.075,87.045,87.07,251400000.0
2009-04-14 15:17:00,87.06,87.095,87.055,87.095,219000000.0
2009-04-14 15:18:00,87.095,87.105,87.055,87.06,195200000.0
2009-04-14 15:19:00,87.07,87.075,87.05,87.06,131000000.0
2009-04-14 15:20:00,87.06,87.11,87.05,87.11,199400000.0
2009-04-14 15:21:00,87.115,87.155,87.105,87.13,241800000.0
2009-04-14 15:22:00,87.13,87.14,87.1,87.135,222800000.0
2009-04-14 15:23:00,87.145,87.15,87.055,87.07,248800000.0
2009-04-14 15:24:00,87.06,87.075,87.04,87.04,216200000.0
2009-04-14 15:25:00,87.04,87.075,87.035,87.05,187000000.0
2009-04-14 15:26:00,87.055,87.075,87.04,87.07,149400000.0
2009-04-14 15:27:00,87.065,87.09,87.055,87.075,129200000.0
2009-04-14 15:28:00,87.075,87.11,87.07,87.075,164800000.0
2009-04-14 15:29:00,87.075,87.075,87.04,87.055,204400000.0
2009-04-14 15:30:00,87.05,87.055,87.02,87.055,266600000.0
2009-04-14 15:31:00,87.055,87.065,87.02,87.02,199600000.0
2009-04-14 15:32:00,87.025,87.025,86.995,87.005,222600000.0
2009-04-14 15:33:00,87.005,87.015,86.98,87.01,318200000.0
2009-04-14 15:34:00,87.005,87.015,86.99,87.005,279400000.0
2009-04-14 15:35:00,87.015,87.015,86.99,87.0,192000000.0
2009-04-14 15:36:00,86.995,87.0,86.975,86.975,204000000.0
2009-04-14 15:37:00,86.97,86.97,86.93,86.96,212600000.0
2009-04-14 15:38:00,86.96,86.97,86.935,86.945,310800000.0
2009-04-14 15:39:00,86.945,87.005,86.94,87.005,238400000.0
2009-04-14 15:40:00,87.005,87.015,86.97,86.97,224000000.0
2009-04-14 15:41:00,86.97,86.985,86.95,86.97,291000000.0
2009-04-14 15:42:00,86.96,86.97,86.945,86.97,230400000.0
2009-04-14 15:43:00,86.97,87.015,86.97,87.005,251400000.0
2009-04-14 15:44:00,87.005,87.05,86.99,87.01,310400000.0
2009-04-14 15:45:00,87.01,87.01,86.935,86.95,315400000.0
2009-04-14 15:46:00,86.945,86.945,86.925,86.94,223800001.0
2009-04-14 15:47:00,86.945,86.95,86.87,86.87,374300000.0
2009-04-14 15:48:00,86.87,86.89,86.86,86.875,396800000.0
2009-04-14 15:49:00,86.875,86.89,86.82,86.86,385400000.0
2009-04-14 15:50:00,86.86,86.915,86.86,86.915,363600000.0
2009-04-14 15:51:00,86.915,86.915,86.825,86.835,301400000.0
2009-04-14 15:52:00,86.835,86.865,86.815,86.845,385400000.0
2009-04-14 15:53:00,86.84,86.865,86.805,86.855,304200000.0
2009-04-14 15:54:00,86.85,86.87,86.81,86.815,415600000.0
2009-04-14 15:55:00,86.815,86.86,86.8,86.855,535400000.0
2009-04-14 15:56:00,86.855,86.905,86.845,86.875,399000000.0
2009-04-14 15:57:00,86.88,86.94,86.88,86.92,362000000.0
2009-04-14 15:58:00,86.915,87.005,86.905,87.0,413200000.0
2009-04-14 15:59:00,87.005,87.065,86.995,87.005,307400000.0
2009-04-14 16:00:00,87.01,87.055,87.01,87.035,285000000.0
2009-04-14 16:01:00,87.03,87.06,87.025,87.04,267600000.0
2009-04-14 16:02:00,87.04,87.075,87.015,87.045,332600000.0
2009-04-14 16:03:00,87.045,87.085,87.035,87.07,225600000.0
2009-04-14 16:04:00,87.065,87.16,87.065,87.12,312400000.0
2009-04-14 16:05:00,87.12,87.145,87.095,87.1,300600000.0
2009-04-14 16:06:00,87.1,87.1,87.06,87.075,386200000.0
2009-04-14 16:07:00,87.08,87.12,87.08,87.095,222000000.0
2009-04-14 16:08:00,87.095,87.095,87.075,87.08,148800000.0
2009-04-14 16:09:00,87.07,87.07,86.995,87.035,369200000.0
2009-04-14 16:10:00,87.035,87.05,87.03,87.035,233200000.0
2009-04-14 16:11:00,87.03,87.065,87.03,87.04,225800000.0
2009-04-14 16:12:00,87.03,87.035,86.985,87.025,329600000.0
2009-04-14 16:13:00,87.0,87.015,86.97,87.015,112200000.0
2009-04-14 16:14:00,87.01,87.01,86.95,86.95,205200000.0
2009-04-14 16:15:00,86.95,86.95,86.9,86.905,204800000.0
2009-04-14 16:16:00,86.905,86.945,86.905,86.945,196600000.0
2009-04-14 16:17:00,86.935,86.945,86.89,86.895,93200000.0
2009-04-14 16:18:00,86.9,86.94,86.88,86.915,175400000.0
2009-04-14 16:19:00,86.915,86.915,86.87,86.9,248200000.0
2009-04-14 16:20:00,86.91,86.96,86.895,86.915,285200000.0
2009-04-14 16:21:00,86.925,86.955,86.925,86.935,248600000.0
2009-04-14 16:22:00,86.94,86.995,86.935,86.96,204200000.0
2009-04-14 16:23:00,86.97,87.005,86.955,86.98,227600000.0
2009-04-14 16:24:00,86.985,86.99,86.94,86.945,214600000.0
2009-04-14 16:25:00,86.945,86.95,86.92,86.95,157200000.0
2009-04-14 16:26:00,86.95,86.99,86.935,86.97,205000000.0
2009-04-14 16:27:00,86.975,86.985,86.96,86.98,156200000.0
2009-04-14 16:28:00,86.98,86.985,86.955,86.96,218800000.0
2009-04-14 16:29:00,86.955,86.985,86.91,86.93,210800000.0
2009-04-14 16:30:00,86.925,86.96,86.925,86.96,254400000.0
2009-04-14 16:31:00,86.955,87.075,86.95,87.01,354200000.0
2009-04-14 16:32:00,87.005,87.075,86.99,87.05,399600000.0
2009-04-14 16:33:00,87.045,87.045,87.0,87.015,381200000.0
2009-04-14 16:34:00,87.015,87.015,86.965,86.985,260800000.0
2009-04-14 16:35:00,86.99,87.015,86.945,86.945,233000000.0
2009-04-14 16:36:00,86.945,86.96,86.91,86.935,328000000.0
2009-04-14 16:37:00,86.93,86.995,86.915,86.995,295200000.0
2009-04-14 16:38:00,86.985,87.0,86.955,86.985,233400000.0
2009-04-14 16:39:00,86.99,87.015,86.985,87.015,93400000.0
2009-04-14 16:40:00,87.015,87.03,86.975,86.975,146200000.0
2009-04-14 16:41:00,86.975,87.01,86.95,86.995,262800000.0
2009-04-14 16:42:00,86.995,87.02,86.98,86.995,259000000.0
2009-04-14 16:43:00,86.995,87.0,86.96,86.985,251000000.0
2009-04-14 16:44:00,86.99,87.01,86.98,87.005,142400000.0
2009-04-14 16:45:00,87.005,87.015,86.985,86.99,187600000.0
2009-04-14 16:46:00,86.99,87.015,86.975,87.015,234200000.0
2009-04-14 16:47:00,87.015,87.02,86.995,87.01,178400000.0
2009-04-14 16:48:00,87.0,87.01,86.995,86.995,88000000.0
2009-04-14 16:49:00,86.99,87.005,86.955,87.005,139400000.0
2009-04-14 16:50:00,87.005,87.01,86.99,87.01,96800000.0
2009-04-14 16:51:00,86.995,87.005,86.99,87.0,131400000.0
2009-04-14 16:52:00,87.0,87.0,86.985,86.995,62600000.0
2009-04-14 16:53:00,86.995,86.995,86.96,86.975,172800000.0
2009-04-14 16:54:00,86.98,86.98,86.965,86.965,66200000.0
2009-04-14 16:55:00,86.965,86.98,86.94,86.945,338600000.0
2009-04-14 16:56:00,86.95,86.95,86.91,86.935,363000000.0
2009-04-14 16:57:00,86.93,86.94,86.915,86.93,176000000.0
2009-04-14 16:58:00,86.935,86.945,86.92,86.935,121200000.0
2009-04-14 16:59:00,86.935,86.945,86.89,86.905,305000000.0
2009-04-14 17:00:00,86.895,86.96,86.885,86.92,269800000.0
2009-04-14 17:01:00,86.92,86.95,86.91,86.95,394000000.0
2009-04-14 17:02:00,86.955,86.97,86.94,86.96,250000000.0
2009-04-14 17:03:00,86.965,87.025,86.955,87.02,296000000.0
2009-04-14 17:04:00,87.02,87.115,87.01,87.1,254400000.0
2009-04-14 17:05:00,87.09,87.095,87.05,87.07,274800000.0
2009-04-14 17:06:00,87.065,87.095,87.03,87.03,233400000.0
2009-04-14 17:07:00,87.03,87.105,87.02,87.055,225600000.0
2009-04-14 17:08:00,87.055,87.09,87.05,87.075,148800000.0
2009-04-14 17:09:00,87.08,87.13,87.075,87.1,203400000.0
2009-04-14 17:10:00,87.095,87.095,87.035,87.035,193200000.0
2009-04-14 17:11:00,87.035,87.065,87.03,87.03,190000000.0
2009-04-14 17:12:00,87.03,87.03,86.95,86.955,109200000.0
2009-04-14 17:13:00,86.955,87.02,86.945,86.99,307000000.0
2009-04-14 17:14:00,86.99,87.005,86.975,86.98,143800000.0
2009-04-14 17:15:00,86.98,87.02,86.975,87.01,256600000.0
2009-04-14 17:16:00,87.005,87.045,87.005,87.045,199000000.0
2009-04-14 17:17:00,87.05,87.11,87.045,87.07,298400000.0
2009-04-14 17:18:00,87.07,87.075,87.035,87.055,271000000.0
2009-04-14 17:19:00,87.05,87.06,87.005,87.01,214000000.0
2009-04-14 17:20:00,87.01,87.015,86.965,86.99,289600000.0
2009-04-14 17:21:00,86.99,86.99,86.895,86.92,318800000.0
2009-04-14 17:22:00,86.925,86.925,86.895,86.92,247400000.0
2009-04-14 17:23:00,86.92,86.96,86.9,86.935,166800000.0
2009-04-14 17:24:00,86.935,86.945,86.905,86.92,192000000.0
2009-04-14 17:25:00,86.92,86.98,86.9,86.95,284200000.0
2009-04-14 17:26:00,86.955,86.96,86.935,86.94,111600000.0
2009-04-14 17:27:00,86.94,86.97,86.94,86.955,202000000.0
2009-04-14 17:28:00,86.955,86.955,86.88,86.89,300000000.0
2009-04-14 17:29:00,86.895,86.895,86.845,86.89,228600000.0
2009-04-14 17:30:00,86.895,86.945,86.87,86.93,278000000.0
2009-04-14 17:31:00,86.93,86.935,86.905,86.92,197400000.0
2009-04-14 17:32:00,86.915,86.94,86.9,86.905,258600000.0
2009-04-14 17:33:00,86.91,86.965,86.9,86.965,174800000.0
2009-04-14 17:34:00,86.97,87.0,86.96,86.96,182600000.0
2009-04-14 17:35:00,86.965,86.985,86.955,86.98,188800000.0
2009-04-14 17:36:00,86.98,86.985,86.965,86.975,230000000.0
2009-04-14 17:37:00,86.975,86.98,86.955,86.97,120200000.0
2009-04-14 17:38:00,86.96,86.97,86.955,86.96,86000000.0
2009-04-14 17:39:00,86.965,87.0,86.96,86.99,117000000.0
2009-04-14 17:40:00,86.995,86.995,86.96,86.97,206800000.0
2009-04-14 17:41:00,86.97,86.995,86.97,86.99,123800000.0
2009-04-14 17:42:00,86.99,87.015,86.975,86.99,155000000.0
2009-04-14 17:43:00,86.995,87.005,86.985,87.0,105800000.0
2009-04-14 17:44:00,87.0,87.005,86.97,86.99,118000000.0
2009-04-14 17:45:00,86.995,87.02,86.99,87.015,186800000.0
2009-04-14 17:46:00,87.02,87.095,87.02,87.085,207400000.0
2009-04-14 17:47:00,87.09,87.105,87.075,87.085,163600000.0
2009-04-14 17:48:00,87.075,87.15,87.075,87.14,161600000.0
2009-04-14 17:49:00,87.135,87.165,87.135,87.15,128200000.0
2009-04-14 17:50:00,87.14,87.185,87.12,87.13,236400000.0
2009-04-14 17:51:00,87.12,87.13,87.09,87.095,128400000.0
2009-04-14 17:52:00,87.095,87.095,87.04,87.075,226400000.0
2009-04-14 17:53:00,87.075,87.075,87.01,87.04,206600000.0
2009-04-14 17:54:00,87.04,87.055,87.015,87.045,176800000.0
2009-04-14 17:55:00,87.045,87.07,87.035,87.035,135000000.0
2009-04-14 17:56:00,87.035,87.055,87.025,87.03,179400000.0
2009-04-14 17:57:00,87.025,87.045,87.01,87.015,224000000.0
2009-04-14 17:58:00,87.015,87.015,86.975,87.01,222800000.0
2009-04-14 17:59:00,87.005,87.015,86.99,87.0,165200000.0
2009-04-14 18:00:00,86.995,87.01,86.965,86.99,222800000.0
2009-04-14 18:01:00,86.99,87.015,86.98,86.99,254600000.0
2009-04-14 18:02:00,86.995,87.045,86.995,87.015,247800000.0
2009-04-14 18:03:00,87.015,87.03,87.01,87.01,195200000.0
2009-04-14 18:04:00,87.0,87.005,86.965,86.995,130000000.0
2009-04-14 18:05:00,87.0,87.01,86.94,86.97,207000000.0
2009-04-14 18:06:00,86.97,87.15,86.955,87.14,235400000.0
2009-04-14 18:07:00,87.135,87.135,87.04,87.07,226800000.0
2009-04-14 18:08:00,87.06,87.06,87.03,87.03,144400000.0
2009-04-14 18:09:00,87.025,87.025,86.995,87.025,235600000.0
2009-04-14 18:10:00,87.035,87.075,87.025,87.04,280000000.0
2009-04-14 18:11:00,87.04,87.075,87.025,87.065,220600000.0
2009-04-14 18:12:00,87.065,87.065,86.945,86.97,323000000.0
2009-04-14 18:13:00,86.97,86.995,86.92,86.99,314200000.0
2009-04-14 18:14:00,86.99,86.99,86.89,86.895,387800000.0
2009-04-14 18:15:00,86.89,86.915,86.885,86.895,240200000.0
2009-04-14 18:16:00,86.89,86.905,86.885,86.9,214400000.0
2009-04-14 18:17:00,86.91,86.995,86.91,86.99,239800000.0
2009-04-14 18:18:00,86.99,87.025,86.98,87.025,103200000.0
2009-04-14 18:19:00,87.025,87.03,86.975,87.015,384000000.0
2009-04-14 18:20:00,87.02,87.035,86.995,87.0,171600000.0
2009-04-14 18:21:00,87.005,87.005,86.98,86.99,73400000.0
2009-04-14 18:22:00,86.995,87.015,86.985,87.005,145600000.0
2009-04-14 18:23:00,87.005,87.055,87.005,87.035,201800000.0
2009-04-14 18:24:00,87.035,87.05,87.025,87.045,91400000.0
2009-04-14 18:25:00,87.05,87.065,87.045,87.05,139800000.0
2009-04-14 18:26:00,87.045,87.07,87.045,87.065,142800000.0
2009-04-14 18:27:00,87.07,87.07,87.01,87.015,143600000.0
2009-04-14 18:28:00,87.01,87.04,87.0,87.04,123600000.0
2009-04-14 18:29:00,87.04,87.07,87.03,87.045,293000000.0
2009-04-14 18:30:00,87.04,87.085,87.035,87.08,294600000.0
2009-04-14 18:31:00,87.08,87.1,87.07,87.095,152000000.0
2009-04-14 18:32:00,87.095,87.105,87.055,87.07,273400000.0
2009-04-14 18:33:00,87.085,87.095,87.07,87.09,223200000.0
2009-04-14 18:34:00,87.09,87.16,87.09,87.13,192800000.0
2009-04-14 18:35:00,87.135,87.135,87.065,87.08,165700000.0
2009-04-14 18:36:00,87.075,87.075,87.015,87.025,170000000.0
2009-04-14 18:37:00,87.02,87.06,87.02,87.055,94200000.0
2009-04-14 18:38:00,87.055,87.08,87.045,87.07,142600000.0
2009-04-14 18:39:00,87.075,87.075,87.035,87.04,61600000.0
2009-04-14 18:40:00,87.045,87.045,86.99,86.995,111800000.0
2009-04-14 18:41:00,87.005,87.01,86.975,86.995,115000000.0
2009-04-14 18:42:00,86.995,87.005,86.92,86.93,188200000.0
2009-04-14 18:43:00,86.93,86.96,86.93,86.94,153800000.0
2009-04-14 18:44:00,86.945,86.975,86.935,86.96,194200000.0
2009-04-14 18:45:00,86.96,86.965,86.94,86.94,123800000.0
2009-04-14 18:46:00,86.945,86.95,86.92,86.925,229600000.0
2009-04-14 18:47:00,86.915,86.96,86.915,86.95,140800000.0
2009-04-14 18:48:00,86.965,86.97,86.9,86.9,204600000.0
2009-04-14 18:49:00,86.89,86.905,86.875,86.89,188800000.0
2009-04-14 18:50:00,86.895,86.925,86.895,86.915,90600000.0
2009-04-14 18:51:00,86.915,86.975,86.905,86.965,209400000.0
2009-04-14 18:52:00,86.965,86.99,86.96,86.985,130800000.0
2009-04-14 18:53:00,86.985,86.985,86.965,86.975,94400000.0
2009-04-14 18:54:00,86.975,86.985,86.93,86.93,74600000.0
2009-04-14 18:55:00,86.93,86.975,86.92,86.92,219600000.0
2009-04-14 18:56:00,86.92,86.92,86.88,86.885,245600000.0
2009-04-14 18:57:00,86.885,86.9,86.855,86.9,238600000.0
2009-04-14 18:58:00,86.9,86.92,86.855,86.855,253400000.0
2009-04-14 18:59:00,86.855,86.97,86.855,86.94,254400000.0
2009-04-14 19:00:00,86.94,86.99,86.94,86.985,205800000.0
2009-04-14 19:01:00,86.99,86.99,86.95,86.965,216200000.0
2009-04-14 19:02:00,86.975,86.975,86.895,86.895,214400000.0
2009-04-14 19:03:00,86.9,86.91,86.82,86.82,361800000.0
2009-04-14 19:04:00,86.815,86.83,86.795,86.8,306800000.0
2009-04-14 19:05:00,86.795,86.795,86.765,86.775,225600000.0
2009-04-14 19:06:00,86.775,86.8,86.755,86.765,234800000.0
2009-04-14 19:07:00,86.765,86.855,86.755,86.855,290600000.0
2009-04-14 19:08:00,86.855,86.87,86.82,86.87,259600000.0
2009-04-14 19:09:00,86.855,86.86,86.815,86.84,213000000.0
2009-04-14 19:10:00,86.84,86.85,86.82,86.82,193000000.0
2009-04-14 19:11:00,86.82,86.83,86.805,86.805,166200000.0
2009-04-14 19:12:00,86.795,86.82,86.75,86.82,255800000.0
2009-04-14 19:13:00,86.815,86.82,86.78,86.795,259000000.0
2009-04-14 19:14:00,86.795,86.845,86.785,86.845,256800000.0
2009-04-14 19:15:00,86.85,86.9,86.85,86.885,254200000.0
2009-04-14 19:16:00,86.885,86.925,86.885,86.915,160400000.0
2009-04-14 19:17:00,86.905,86.905,86.865,86.895,236400000.0
2009-04-14 19:18:00,86.895,86.925,86.875,86.905,334000000.0
2009-04-14 19:19:00,86.91,86.925,86.87,86.87,185000000.0
2009-04-14 19:20:00,86.875,86.885,86.86,86.88,179800000.0
2009-04-14 19:21:00,86.885,86.885,86.82,86.865,172400000.0
2009-04-14 19:22:00,86.865,86.92,86.855,86.91,203200000.0
2009-04-14 19:23:00,86.91,86.93,86.895,86.92,83200000.0
2009-04-14 19:24:00,86.92,86.93,86.9,86.915,173000000.0
2009-04-14 19:25:00,86.915,86.93,86.9,86.93,163800000.0
2009-04-14 19:26:00,86.92,86.93,86.875,86.905,234600000.0
2009-04-14 19:27:00,86.9,86.91,86.88,86.905,115000000.0
2009-04-14 19:28:00,86.905,86.92,86.9,86.915,52600000.0
2009-04-14 19:29:00,86.925,86.965,86.925,86.925,272200000.0
2009-04-14 19:30:00,86.925,86.945,86.91,86.935,138200000.0
2009-04-14 19:31:00,86.92,86.945,86.92,86.935,290800000.0
2009-04-14 19:32:00,86.93,86.955,86.93,86.945,163400000.0
2009-04-14 19:33:00,86.945,86.955,86.92,86.945,306000000.0
2009-04-14 19:34:00,86.94,86.96,86.94,86.955,66800000.0
2009-04-14 19:35:00,86.945,86.945,86.92,86.93,132200000.0
2009-04-14 19:36:00,86.94,86.965,86.93,86.955,170800000.0
2009-04-14 19:37:00,86.965,86.995,86.94,86.995,240000000.0
2009-04-14 19:38:00,87.005,87.005,86.97,86.975,306800000.0
2009-04-14 19:39:00,86.97,86.99,86.96,86.985,274000000.0
2009-04-14 19:40:00,86.985,86.985,86.97,86.975,145600000.0
2009-04-14 19:41:00,86.975,87.06,86.975,87.05,366800000.0
2009-04-14 19:42:00,87.06,87.065,87.03,87.045,270800000.0
2009-04-14 19:43:00,87.045,87.055,87.01,87.01,301600000.0
2009-04-14 19:44:00,87.01,87.05,87.01,87.05,314600000.0
2009-04-14 19:45:00,87.05,87.09,87.05,87.065,200600000.0
2009-04-14 19:46:00,87.065,87.095,87.055,87.065,169600000.0
2009-04-14 19:47:00,87.06,87.06,87.01,87.04,132800000.0
2009-04-14 19:48:00,87.04,87.05,87.025,87.05,137600000.0
2009-04-14 19:49:00,87.05,87.065,87.035,87.04,199200000.0
2009-04-14 19:50:00,87.04,87.085,87.02,87.08,159800000.0
2009-04-14 19:51:00,87.07,87.08,87.06,87.07,90400000.0
2009-04-14 19:52:00,87.07,87.075,87.055,87.055,130800000.0
2009-04-14 19:53:00,87.06,87.08,87.0,87.015,199800000.0
2009-04-14 19:54:00,87.01,87.01,86.98,86.99,195000000.0
2009-04-14 19:55:00,86.99,86.99,86.945,86.955,240400000.0
2009-04-14 19:56:00,86.96,86.965,86.95,86.95,126600000.0
2009-04-14 19:57:00,86.945,86.95,86.935,86.95,200800000.0
2009-04-14 19:58:00,86.96,86.98,86.96,86.97,63400000.0
2009-04-14 19:59:00,86.97,86.985,86.945,86.945,127800000.0
2009-04-14 20:00:00,86.945,86.96,86.92,86.95,261400000.0
2009-04-14 20:01:00,86.95,86.955,86.94,86.94,141600000.0
2009-04-14 20:02:00,86.945,86.96,86.935,86.94,187600000.0
2009-04-14 20:03:00,86.935,86.945,86.935,86.94,59400000.0
2009-04-14 20:04:00,86.94,86.955,86.94,86.945,55800000.0
2009-04-14 20:05:00,86.945,86.955,86.93,86.93,94400000.0
2009-04-14 20:06:00,86.93,86.945,86.925,86.93,112600000.0
2009-04-14 20:07:00,86.935,86.94,86.92,86.925,144400000.0
2009-04-14 20:08:00,86.93,86.94,86.92,86.92,146200000.0
2009-04-14 20:09:00,86.92,86.92,86.85,86.87,307600000.0
2009-04-14 20:10:00,86.86,86.89,86.855,86.86,237400000.0
2009-04-14 20:11:00,86.85,86.89,86.85,86.885,200800000.0
2009-04-14 20:12:00,86.89,86.91,86.88,86.895,238800000.0
2009-04-14 20:13:00,86.895,86.94,86.895,86.915,154600000.0
2009-04-14 20:14:00,86.905,86.925,86.875,86.925,194400000.0
2009-04-14 20:15:00,86.915,86.92,86.845,86.85,183200000.0
2009-04-14 20:16:00,86.855,86.855,86.82,86.82,262400000.0
2009-04-14 20:17:00,86.825,86.905,86.825,86.89,228800000.0
2009-04-14 20:18:00,86.89,86.915,86.875,86.895,254200000.0
2009-04-14 20:19:00,86.885,86.9,86.88,86.895,179600000.0
2009-04-14 20:20:00,86.895,86.91,86.875,86.895,220600000.0
2009-04-14 20:21:00,86.89,86.89,86.88,86.885,181800000.0
2009-04-14 20:22:00,86.89,86.92,86.885,86.92,144000000.0
2009-04-14 20:23:00,86.92,87.01,86.92,87.01,228400000.0
2009-04-14 20:24:00,87.01,87.05,87.01,87.015,207200000.0
2009-04-14 20:25:00,87.02,87.03,86.965,86.99,258600000.0
2009-04-14 20:26:00,86.995,86.995,86.97,86.975,140800000.0
2009-04-14 20:27:00,86.98,86.99,86.97,86.97,222400000.0
2009-04-14 20:28:00,86.97,86.975,86.965,86.965,41200000.0
2009-04-14 20:29:00,86.97,86.99,86.97,86.985,184800000.0
2009-04-14 20:30:00,86.985,87.01,86.985,87.005,116200000.0
2009-04-14 20:31:00,87.005,87.01,86.985,86.99,112000000.0
2009-04-14 20:32:00,87.005,87.02,86.99,86.995,81000000.0
2009-04-14 20:33:00,86.995,86.995,86.985,86.995,108600000.0
2009-04-14 20:34:00,87.005,87.02,87.005,87.015,51200000.0
2009-04-14 20:35:00,87.02,87.02,86.995,87.0,156200000.0
2009-04-14 20:36:00,86.995,87.02,86.995,87.02,197600000.0
2009-04-14 20:37:00,87.02,87.02,87.0,87.01,114000000.0
2009-04-14 20:38:00,86.995,87.01,86.95,86.98,143200000.0
2009-04-14 20:39:00,86.98,87.005,86.98,86.985,56000000.0
2009-04-14 20:40:00,86.985,87.02,86.985,87.005,98600000.0
2009-04-14 20:41:00,87.0,87.005,86.98,86.985,105200000.0
2009-04-14 20:42:00,86.985,86.99,86.98,86.98,72400000.0
2009-04-14 20:43:00,86.995,87.0,86.975,86.98,80000000.0
2009-04-14 20:44:00,86.98,86.98,86.96,86.97,78400000.0
2009-04-14 20:45:00,86.975,86.985,86.955,86.975,147000000.0
2009-04-14 20:46:00,86.975,87.025,86.975,87.0,122000000.0
2009-04-14 20:47:00,87.0,87.0,86.995,86.995,60600000.0
2009-04-14 20:48:00,86.995,87.005,86.985,87.005,203000000.0
2009-04-14 20:49:00,87.005,87.005,86.98,86.99,59000000.0
2009-04-14 20:50:00,86.985,87.005,86.985,86.99,64200000.0
2009-04-14 20:51:00,87.005,87.005,86.935,86.95,333600000.0
2009-04-14 20:52:00,86.94,86.975,86.915,86.96,123600000.0
2009-04-14 20:53:00,86.96,86.96,86.94,86.945,187200000.0
2009-04-14 20:54:00,86.945,86.955,86.895,86.895,205800000.0
2009-04-14 20:55:00,86.91,86.99,86.905,86.965,331000000.0
2009-04-14 20:56:00,86.965,87.005,86.96,86.99,255000000.0
2009-04-14 20:57:00,86.98,86.99,86.97,86.985,86600000.0
2009-04-14 20:58:00,86.985,87.0,86.975,86.995,108800000.0
2009-04-14 20:59:00,87.005,87.015,86.995,87.01,211200000.0
2009-04-14 21:00:00,87.01,87.055,87.01,87.03,191000000.0
2009-04-14 21:01:00,87.03,87.045,87.02,87.045,125800000.0
2009-04-14 21:02:00,87.06,87.08,87.06,87.075,157400000.0
2009-04-14 21:03:00,87.07,87.08,87.03,87.03,128400000.0
2009-04-14 21:04:00,87.035,87.035,87.025,87.03,121200000.0
2009-04-14 21:05:00,87.025,87.025,87.005,87.02,118200000.0
2009-04-14 21:06:00,87.02,87.03,87.005,87.005,98200000.0
2009-04-14 21:07:00,87.005,87.03,86.975,86.99,158800000.0
2009-04-14 21:08:00,86.99,86.99,86.965,86.965,69400000.0
2009-04-14 21:09:00,86.965,86.965,86.945,86.955,69200000.0
2009-04-14 21:10:00,86.95,86.99,86.945,86.99,146600000.0
2009-04-14 21:11:00,86.995,87.0,86.99,86.99,74600000.0
2009-04-14 21:12:00,86.985,86.995,86.98,86.99,76000000.0
2009-04-14 21:13:00,86.99,86.995,86.975,86.99,50200000.0
2009-04-14 21:14:00,86.985,87.0,86.98,86.985,106800000.0
2009-04-14 21:15:00,86.985,86.995,86.965,86.995,129000000.0
2009-04-14 21:16:00,86.995,87.0,86.995,87.0,25000000.0
2009-04-14 21:17:00,86.995,86.995,86.99,86.99,8400000.0
2009-04-14 21:18:00,86.99,87.0,86.975,86.99,193400000.0
2009-04-14 21:19:00,86.99,87.02,86.985,86.99,210800000.0
2009-04-14 21:20:00,86.99,87.015,86.99,87.005,202200000.0
2009-04-14 21:21:00,87.005,87.015,86.985,87.005,86800000.0
2009-04-14 21:22:00,87.005,87.02,87.005,87.02,29600000.0
2009-04-14 21:23:00,87.025,87.06,87.025,87.04,156200000.0
2009-04-14 21:24:00,87.045,87.045,87.025,87.025,107400000.0
2009-04-14 21:25:00,87.03,87.03,86.99,86.995,116000000.0
2009-04-14 21:26:00,86.995,86.995,86.945,86.955,193800000.0
2009-04-14 21:27:00,86.955,86.965,86.93,86.93,68600000.0
2009-04-14 21:28:00,86.93,86.965,86.93,86.965,86200000.0
2009-04-14 21:29:00,86.965,86.99,86.96,86.975,105400000.0
2009-04-14 21:30:00,86.97,86.985,86.97,86.97,73600000.0
2009-04-14 21:31:00,86.97,86.99,86.96,86.99,75600000.0
2009-04-14 21:32:00,86.99,87.02,86.99,87.02,38000000.0
2009-04-14 21:33:00,87.025,87.025,86.995,87.0,44600000.0
2009-04-14 21:34:00,87.0,87.0,86.96,86.96,71600000.0
2009-04-14 21:35:00,86.95,86.99,86.94,86.975,108000000.0
2009-04-14 21:36:00,86.975,87.005,86.975,86.99,90000000.0
2009-04-14 21:37:00,86.985,86.985,86.975,86.98,41600000.0
2009-04-14 21:38:00,86.98,86.98,86.975,86.98,39000000.0
2009-04-14 21:39:00,86.98,86.98,86.97,86.975,71000000.0
2009-04-14 21:40:00,86.975,86.975,86.935,86.97,170400000.0
2009-04-14 21:41:00,86.975,86.98,86.955,86.96,129400000.0
2009-04-14 21:42:00,86.96,86.99,86.96,86.985,49600000.0
2009-04-14 21:43:00,86.985,86.995,86.975,86.985,68200000.0
2009-04-14 21:44:00,86.985,86.985,86.975,86.985,70200000.0
2009-04-14 21:45:00,86.985,86.99,86.975,86.98,46800000.0
2009-04-14 21:46:00,86.98,86.985,86.965,86.97,133800000.0
2009-04-14 21:47:00,86.96,86.97,86.95,86.965,108600000.0
2009-04-14 21:48:00,86.965,87.0,86.965,87.0,226400000.0
2009-04-14 21:49:00,86.99,86.99,86.975,86.985,69200000.0
2009-04-14 21:50:00,86.985,86.99,86.98,86.985,31600000.0
2009-04-14 21:51:00,86.98,86.98,86.965,86.975,58200000.0
2009-04-14 21:52:00,86.98,87.02,86.975,87.02,106200000.0
2009-04-14 21:53:00,87.02,87.03,87.0,87.015,129800000.0
2009-04-14 21:54:00,87.005,87.005,86.985,86.99,42000000.0
2009-04-14 21:55:00,86.985,86.99,86.94,86.945,146600000.0
2009-04-14 21:56:00,86.945,86.955,86.935,86.955,107000000.0
2009-04-14 21:57:00,86.955,86.955,86.945,86.95,30800000.0
2009-04-14 21:58:00,86.95,86.97,86.925,86.96,106200000.0
2009-04-14 21:59:00,86.96,86.965,86.93,86.965,138800000.0
2009-04-14 22:00:00,86.96,86.97,86.93,86.94,233000000.0
2009-04-14 22:01:00,86.935,86.95,86.925,86.93,150200000.0
2009-04-14 22:02:00,86.925,86.93,86.885,86.885,149400000.0
2009-04-14 22:03:00,86.89,86.925,86.89,86.925,70000000.0
2009-04-14 22:04:00,86.9,86.905,86.885,86.89,117800000.0
2009-04-14 22:05:00,86.9,86.91,86.885,86.895,115400000.0
2009-04-14 22:06:00,86.89,86.895,86.885,86.885,77000000.0
2009-04-14 22:07:00,86.885,86.895,86.885,86.895,67200000.0
2009-04-14 22:08:00,86.895,86.9,86.885,86.89,61400000.0
2009-04-14 22:09:00,86.895,86.895,86.885,86.895,76800000.0
2009-04-14 22:10:00,86.895,86.91,86.885,86.895,157400000.0
2009-04-14 22:11:00,86.9,86.905,86.885,86.895,86800000.0
2009-04-14 22:12:00,86.895,86.895,86.89,86.895,30400000.0
2009-04-14 22:13:00,86.895,86.91,86.895,86.905,75800000.0
2009-04-14 22:14:00,86.9,86.92,86.9,86.9,32800000.0
2009-04-14 22:15:00,86.9,86.955,86.89,86.94,203600000.0
2009-04-14 22:16:00,86.94,86.95,86.93,86.93,87600000.0
2009-04-14 22:17:00,86.94,86.945,86.93,86.94,79600000.0
2009-04-14 22:18:00,86.94,86.965,86.94,86.965,107400000.0
2009-04-14 22:19:00,86.97,86.97,86.955,86.955,54000000.0
2009-04-14 22:20:00,86.95,86.955,86.925,86.925,130600000.0
2009-04-14 22:21:00,86.93,86.935,86.9,86.91,79200000.0
2009-04-14 22:22:00,86.915,86.925,86.91,86.925,39600000.0
2009-04-14 22:23:00,86.925,86.965,86.91,86.965,114800000.0
2009-04-14 22:24:00,86.96,86.985,86.955,86.98,134600000.0
2009-04-14 22:25:00,86.97,86.995,86.965,86.98,56800000.0
2009-04-14 22:26:00,86.98,87.0,86.97,86.98,126000000.0
2009-04-14 22:27:00,86.975,86.99,86.965,86.985,87800000.0
2009-04-14 22:28:00,86.985,87.01,86.985,87.01,58800000.0
2009-04-14 22:29:00,87.005,87.01,86.99,87.0,53600000.0
2009-04-14 22:30:00,86.99,86.99,86.97,86.97,86800000.0
2009-04-14 22:31:00,86.96,86.96,86.885,86.9,118400000.0
2009-04-14 22:32:00,86.895,86.905,86.885,86.9,57400000.0
2009-04-14 22:33:00,86.905,86.92,86.895,86.895,63800000.0
2009-04-14 22:34:00,86.895,86.915,86.89,86.915,57800000.0
2009-04-14 22:35:00,86.92,86.93,86.92,86.925,12200000.0
2009-04-14 22:36:00,86.925,86.93,86.925,86.93,34800000.0
2009-04-14 22:37:00,86.94,86.96,86.94,86.95,45800000.0
2009-04-14 22:38:00,86.97,86.97,86.935,86.935,127600000.0
2009-04-14 22:39:00,86.945,86.96,86.945,86.95,81400000.0
2009-04-14 22:40:00,86.95,86.96,86.95,86.96,19400000.0
2009-04-14 22:41:00,86.96,86.97,86.96,86.965,12200000.0
2009-04-14 22:42:00,86.965,86.975,86.965,86.975,30000000.0
2009-04-14 22:43:00,86.975,86.975,86.945,86.945,59400000.0
2009-04-14 22:44:00,86.95,86.965,86.905,86.935,78800000.0
2009-04-14 22:45:00,86.935,86.965,86.935,86.96,70400000.0
2009-04-14 22:46:00,86.965,86.965,86.95,86.955,37400000.0
2009-04-14 22:47:00,86.945,86.945,86.94,86.94,19600000.0
2009-04-14 22:48:00,86.94,86.94,86.935,86.94,70200000.0
2009-04-14 22:49:00,86.94,86.955,86.94,86.955,12600000.0
2009-04-14 22:50:00,86.955,86.955,86.95,86.955,16200000.0
2009-04-14 22:51:00,86.95,86.96,86.95,86.96,62200000.0
2009-04-14 22:52:00,86.96,86.96,86.95,86.95,40800000.0
2009-04-14 22:53:00,86.95,86.955,86.94,86.94,59400000.0
2009-04-14 22:54:00,86.93,86.95,86.925,86.945,58600000.0
2009-04-14 22:55:00,86.945,86.945,86.9,86.92,89200000.0
2009-04-14 22:56:00,86.925,86.925,86.895,86.9,48600000.0
2009-04-14 22:57:00,86.895,86.925,86.895,86.92,30200000.0
2009-04-14 22:58:00,86.92,86.92,86.905,86.915,17400000.0
2009-04-14 22:59:00,86.91,86.915,86.905,86.91,9000000.0
2009-04-14 23:00:00,86.91,86.915,86.898,86.898,5400000.0
2009-04-14 23:01:00,86.87,86.904,86.861,86.862,50800000.0
2009-04-14 23:02:00,86.825,86.905,86.825,86.885,26000000.0
2009-04-14 23:03:00,86.885,86.89,86.88,86.88,7000000.0
2009-04-14 23:04:00,86.88,86.89,86.875,86.89,16000000.0
2009-04-14 23:05:00,86.873,86.877,86.869,86.871,31200000.0
2009-04-14 23:06:00,86.885,86.885,86.855,86.86,28000000.0
2009-04-14 23:07:00,86.86,86.86,86.83,86.83,44200000.0
2009-04-14 23:08:00,86.83,86.845,86.81,86.81,55000000.0
2009-04-14 23:09:00,86.82,86.83,86.695,86.745,132000000.0
2009-04-14 23:10:00,86.735,86.785,86.735,86.785,91000000.0
2009-04-14 23:11:00,86.78,86.815,86.755,86.78,69400000.0
2009-04-14 23:12:00,86.78,86.82,86.78,86.795,56000000.0
2009-04-14 23:13:00,86.795,86.845,86.775,86.8,62400000.0
2009-04-14 23:14:00,86.805,86.825,86.8,86.82,31600000.0
2009-04-14 23:15:00,86.82,86.835,86.82,86.835,26600000.0
2009-04-14 23:16:00,86.825,86.835,86.79,86.83,40800000.0
2009-04-14 23:17:00,86.84,86.84,86.82,86.825,14800000.0
2009-04-14 23:18:00,86.825,86.86,86.825,86.845,78800000.0
2009-04-14 23:19:00,86.845,86.845,86.84,86.845,7000000.0
2009-04-14 23:20:00,86.85,86.86,86.85,86.86,21800000.0
2009-04-14 23:21:00,86.855,86.86,86.835,86.84,37400000.0
2009-04-14 23:22:00,86.84,86.84,86.825,86.825,63800000.0
2009-04-14 23:23:00,86.835,86.835,86.81,86.81,45200000.0
2009-04-14 23:24:00,86.81,86.815,86.79,86.805,37200000.0
2009-04-14 23:25:00,86.805,86.825,86.805,86.805,35800000.0
2009-04-14 23:26:00,86.805,86.805,86.795,86.795,9200000.0
2009-04-14 23:27:00,86.795,86.8,86.78,86.8,37000000.0
2009-04-14 23:28:00,86.795,86.795,86.79,86.79,11800000.0
2009-04-14 23:29:00,86.775,86.825,86.77,86.81,63000000.0
2009-04-14 23:30:00,86.805,86.815,86.77,86.77,47200000.0
2009-04-14 23:31:00,86.775,86.795,86.745,86.77,85400000.0
2009-04-14 23:32:00,86.765,86.82,86.765,86.815,109800000.0
2009-04-14 23:33:00,86.815,86.86,86.785,86.855,87200000.0
2009-04-14 23:34:00,86.855,86.87,86.845,86.85,26300000.0
2009-04-14 23:35:00,86.85,86.87,86.85,86.865,67800000.0
2009-04-14 23:36:00,86.86,86.865,86.835,86.835,76600000.0
2009-04-14 23:37:00,86.84,86.845,86.825,86.83,39000000.0
2009-04-14 23:38:00,86.83,86.845,86.815,86.83,81400000.0
2009-04-14 23:39:00,86.835,86.86,86.83,86.845,57800000.0
2009-04-14 23:40:00,86.845,86.855,86.845,86.845,20400000.0
2009-04-14 23:41:00,86.845,86.85,86.825,86.83,75200000.0
2009-04-14 23:42:00,86.835,86.855,86.83,86.85,68000000.0
2009-04-14 23:43:00,86.84,86.845,86.84,86.845,61000000.0
2009-04-14 23:44:00,86.85,86.92,86.805,86.805,53800000.0
2009-04-14 23:45:00,86.805,86.82,86.795,86.805,123000000.0
2009-04-14 23:46:00,86.81,86.81,86.79,86.79,48000000.0
2009-04-14 23:47:00,86.795,86.815,86.795,86.815,48800000.0
2009-04-14 23:48:00,86.815,86.82,86.815,86.82,38600000.0
2009-04-14 23:49:00,86.825,86.835,86.8,86.83,64200000.0
2009-04-14 23:50:00,86.825,86.835,86.825,86.825,50400000.0
2009-04-14 23:51:00,86.83,86.85,86.82,86.85,91400000.0
2009-04-14 23:52:00,86.845,86.85,86.845,86.85,9400000.0
2009-04-14 23:53:00,86.855,86.855,86.84,86.84,36600000.0
2009-04-14 23:54:00,86.833,86.84,86.822,86.84,104400000.0
2009-04-14 23:55:00,86.84,86.84,86.84,86.84,8000000.0
2009-04-14 23:56:00,86.84,86.88,86.84,86.855,52000000.0
2009-04-14 23:57:00,86.855,86.855,86.825,86.855,92400000.0
2009-04-14 23:58:00,86.855,86.875,86.855,86.875,13200000.0
2009-04-14 23:59:00,86.865,86.865,86.865,86.865,1400000.0
2009-04-15 00:00:00,86.855,86.865,86.845,86.86,60000000.0
2009-04-15 00:01:00,86.86,86.875,86.855,86.87,84800000.0
2009-04-15 00:02:00,86.87,86.905,86.845,86.86,139600000.0
2009-04-15 00:03:00,86.855,86.855,86.835,86.84,23400000.0
2009-04-15 00:04:00,86.84,86.84,86.84,86.84,6800000.0
2009-04-15 00:05:00,86.84,86.84,86.84,86.84,4600000.0
2009-04-15 00:06:00,86.845,86.86,86.84,86.845,40600000.0
2009-04-15 00:07:00,86.85,86.85,86.83,86.85,51200000.0
2009-04-15 00:08:00,86.85,86.885,86.85,86.865,82800000.0
2009-04-15 00:09:00,86.865,86.87,86.855,86.855,23200000.0
2009-04-15 00:10:00,86.855,86.855,86.845,86.845,7000000.0
2009-04-15 00:11:00,86.85,86.855,86.85,86.855,18200000.0
2009-04-15 00:12:00,86.85,86.85,86.85,86.85,4200000.0
2009-04-15 00:13:00,86.86,86.86,86.86,86.86,36600000.0
2009-04-15 00:14:00,86.86,86.86,86.86,86.86,17200000.0
2009-04-15 00:15:00,86.855,86.885,86.855,86.885,45200000.0
2009-04-15 00:16:00,86.885,86.885,86.87,86.875,54200000.0
2009-04-15 00:17:00,86.875,86.875,86.87,86.87,24800000.0
2009-04-15 00:18:00,86.87,86.87,86.87,86.87,25600000.0
2009-04-15 00:19:00,86.875,86.885,86.875,86.885,6400000.0
2009-04-15 00:20:00,86.875,86.88,86.875,86.88,21400000.0
2009-04-15 00:21:00,86.88,86.885,86.875,86.88,21200000.0
2009-04-15 00:22:00,86.88,86.88,86.88,86.88,3000000.0
2009-04-15 00:23:00,86.88,86.9,86.88,86.9,36200000.0
2009-04-15 00:24:00,86.9,86.905,86.9,86.9,8000000.0
2009-04-15 00:25:00,86.895,86.9,86.89,86.895,14000000.0
2009-04-15 00:26:00,86.895,86.91,86.885,86.9,51200000.0
2009-04-15 00:27:00,86.91,86.94,86.91,86.935,91800000.0
2009-04-15 00:28:00,86.935,86.945,86.925,86.945,59600000.0
2009-04-15 00:29:00,86.925,86.945,86.925,86.945,4000000.0
2009-04-15 00:30:00,86.945,86.945,86.935,86.935,72000000.0
2009-04-15 00:31:00,86.935,86.94,86.93,86.935,45600000.0
2009-04-15 00:32:00,86.94,86.955,86.92,86.925,80000000.0
2009-04-15 00:33:00,86.925,86.925,86.91,86.925,91400000.0
2009-04-15 00:34:00,86.93,86.93,86.925,86.925,10400000.0
2009-04-15 00:35:00,86.925,86.93,86.925,86.925,29000000.0
2009-04-15 00:36:00,86.925,86.935,86.925,86.935,14600000.0
2009-04-15 00:37:00,86.94,86.94,86.94,86.94,2600000.0
2009-04-15 00:38:00,86.94,86.94,86.94,86.94,5600000.0
2009-04-15 00:39:00,86.935,86.96,86.935,86.94,90200000.0
2009-04-15 00:40:00,86.955,86.955,86.95,86.95,14800000.0
2009-04-15 00:41:00,86.955,86.965,86.95,86.955,32600000.0
2009-04-15 00:42:00,86.955,86.97,86.955,86.97,26000000.0
2009-04-15 00:43:00,86.945,86.969,86.935,86.955,168800000.0
2009-04-15 00:44:00,86.97,86.97,86.97,86.97,9400000.0
2009-04-15 00:45:00,86.97,87.0,86.97,86.98,119800000.0
2009-04-15 00:46:00,86.98,86.985,86.97,86.975,62400000.0
2009-04-15 00:47:00,86.97,86.98,86.945,86.96,109400000.0
2009-04-15 00:48:00,86.96,86.96,86.96,86.96,2600000.0
2009-04-15 00:49:00,86.96,86.96,86.96,86.96,16400000.0
2009-04-15 00:50:00,86.96,86.96,86.96,86.96,5600000.0
2009-04-15 00:51:00,86.96,86.96,86.96,86.96,2600000.0
2009-04-15 00:52:00,86.96,86.995,86.96,86.995,21600000.0
2009-04-15 00:53:00,86.975,86.98,86.96,86.98,51600000.0
2009-04-15 00:54:00,86.98,87.0,86.97,86.985,98800000.0
2009-04-15 00:55:00,86.985,87.035,86.985,87.025,96600000.0
2009-04-15 00:56:00,87.03,87.03,87.0,87.025,60600000.0
2009-04-15 00:57:00,87.035,87.035,87.005,87.005,65800000.0
2009-04-15 00:58:00,87.01,87.02,87.005,87.005,18400000.0
2009-04-15 00:59:00,87.0,87.035,86.985,87.035,120600000.0
2009-04-15 01:00:00,87.035,87.07,87.035,87.045,27400000.0
2009-04-15 01:01:00,87.035,87.045,87.035,87.045,8400000.0
2009-04-15 01:02:00,87.045,87.07,87.04,87.07,19800000.0
2009-04-15 01:03:00,87.065,87.065,87.025,87.04,47600000.0
2009-04-15 01:04:00,87.029,87.054,87.01,87.013,206200000.0
2009-04-15 01:05:00,87.015,87.035,87.015,87.025,44400000.0
2009-04-15 01:06:00,87.025,87.025,87.02,87.02,14600000.0
2009-04-15 01:07:00,87.025,87.035,87.02,87.02,24800000.0
2009-04-15 01:08:00,87.01,87.015,86.98,86.985,24200000.0
2009-04-15 01:09:00,86.985,86.99,86.98,86.99,25200000.0
2009-04-15 01:10:00,86.99,86.99,86.92,86.94,107000000.0
2009-04-15 01:11:00,86.94,86.955,86.9,86.93,132600000.0
2009-04-15 01:12:00,86.935,86.935,86.905,86.91,59200000.0
2009-04-15 01:13:00,86.915,86.94,86.915,86.94,44200000.0
2009-04-15 01:14:00,86.93,86.93,86.85,86.875,190200000.0
2009-04-15 01:15:00,86.875,86.94,86.875,86.94,101400000.0
2009-04-15 01:16:00,86.94,86.95,86.935,86.94,31200000.0
2009-04-15 01:17:00,86.94,86.945,86.885,86.89,95800000.0
2009-04-15 01:18:00,86.895,86.905,86.895,86.905,23400000.0
2009-04-15 01:19:00,86.91,86.93,86.91,86.93,33800000.0
2009-04-15 01:20:00,86.92,86.93,86.905,86.905,42400000.0
2009-04-15 01:21:00,86.93,86.93,86.93,86.93,2600000.0
2009-04-15 01:22:00,86.93,86.935,86.93,86.935,5200000.0
2009-04-15 01:23:00,86.935,86.955,86.935,86.95,63000000.0
2009-04-15 01:24:00,86.945,86.965,86.945,86.955,60400000.0
2009-04-15 01:25:00,86.97,86.97,86.95,86.97,38600000.0
2009-04-15 01:26:00,86.965,86.965,86.935,86.945,179000000.0
2009-04-15 01:27:00,86.922,86.938,86.92,86.93,163400000.0
2009-04-15 01:28:00,86.945,86.945,86.93,86.93,65600000.0
2009-04-15 01:29:00,86.93,86.95,86.93,86.94,40800000.0
2009-04-15 01:30:00,86.94,86.95,86.94,86.95,21000000.0
2009-04-15 01:31:00,86.95,86.96,86.935,86.94,72200000.0
2009-04-15 01:32:00,86.945,86.945,86.94,86.94,13000000.0
2009-04-15 01:33:00,86.945,86.95,86.94,86.95,22400000.0
2009-04-15 01:34:00,86.955,86.965,86.95,86.965,23400000.0
2009-04-15 01:35:00,86.97,87.0,86.97,86.995,57800000.0
2009-04-15 01:36:00,86.995,87.0,86.975,86.985,131200000.0
2009-04-15 01:37:00,86.98,86.98,86.97,86.98,22400000.0
2009-04-15 01:38:00,86.975,86.975,86.975,86.975,2600000.0
2009-04-15 01:39:00,86.98,87.02,86.98,87.0,100400000.0
2009-04-15 01:40:00,87.01,87.02,87.0,87.015,84200000.0
2009-04-15 01:41:00,87.015,87.015,87.015,87.015,10800000.0
2009-04-15 01:42:00,87.015,87.02,87.01,87.015,38400000.0
2009-04-15 01:43:00,87.015,87.085,87.015,87.065,190000000.0
2009-04-15 01:44:00,87.065,87.07,87.04,87.065,107200000.0
2009-04-15 01:45:00,87.065,87.085,87.05,87.07,67200000.0
2009-04-15 01:46:00,87.065,87.065,87.02,87.03,133400000.0
2009-04-15 01:47:00,87.03,87.03,87.025,87.025,23800000.0
2009-04-15 01:48:00,87.03,87.035,87.02,87.025,52600000.0
2009-04-15 01:49:00,87.03,87.03,87.025,87.03,17800000.0
2009-04-15 01:50:00,87.02,87.045,87.005,87.045,62000000.0
2009-04-15 01:51:00,87.04,87.04,87.015,87.025,39600000.0
2009-04-15 01:52:00,87.025,87.025,87.015,87.02,38600000.0
2009-04-15 01:53:00,87.025,87.025,87.02,87.02,7800000.0
2009-04-15 01:54:00,87.025,87.04,87.02,87.03,89200000.0
2009-04-15 01:55:00,87.03,87.04,87.03,87.03,19800000.0
2009-04-15 01:56:00,87.026,87.026,86.976,87.013,104400000.0
2009-04-15 01:57:00,87.025,87.035,87.02,87.03,39200000.0
2009-04-15 01:58:00,87.035,87.045,87.03,87.04,49400000.0
2009-04-15 01:59:00,87.05,87.05,87.035,87.045,29200000.0
2009-04-15 02:00:00,87.05,87.095,87.05,87.07,213400000.0
2009-04-15 02:01:00,87.07,87.095,87.055,87.095,80600000.0
2009-04-15 02:02:00,87.095,87.095,87.07,87.07,91000000.0
2009-04-15 02:03:00,87.075,87.085,87.07,87.07,89000000.0
2009-04-15 02:04:00,87.075,87.09,87.075,87.09,114800000.0
2009-04-15 02:05:00,87.085,87.1,87.045,87.065,264600000.0
2009-04-15 02:06:00,87.065,87.065,87.045,87.05,226800000.0
2009-04-15 02:07:00,87.05,87.065,86.99,87.02,446000000.0
2009-04-15 02:08:00,87.02,87.03,86.995,87.03,291400000.0
2009-04-15 02:09:00,87.03,87.045,87.025,87.03,118000000.0
2009-04-15 02:10:00,87.045,87.045,87.015,87.045,137400000.0
2009-04-15 02:11:00,87.04,87.08,87.04,87.06,303400000.0
2009-04-15 02:12:00,87.07,87.1,87.07,87.095,122800000.0
2009-04-15 02:13:00,87.09,87.105,87.085,87.105,142800000.0
2009-04-15 02:14:00,87.1,87.11,87.1,87.105,148400000.0
2009-04-15 02:15:00,87.105,87.115,87.09,87.09,271400000.0
2009-04-15 02:16:00,87.095,87.095,87.075,87.075,18200000.0
2009-04-15 02:17:00,87.075,87.095,87.07,87.085,118200000.0
2009-04-15 02:18:00,87.08,87.095,87.075,87.095,298000000.0
2009-04-15 02:19:00,87.085,87.115,87.085,87.11,565200000.0
2009-04-15 02:20:00,87.11,87.135,87.09,87.125,313600000.0
2009-04-15 02:21:00,87.125,87.13,87.11,87.11,136600000.0
2009-04-15 02:22:00,87.11,87.11,87.075,87.095,359800000.0
2009-04-15 02:23:00,87.095,87.1,87.06,87.06,319200000.0
2009-04-15 02:24:00,87.075,87.09,87.06,87.085,343400000.0
2009-04-15 02:25:00,87.085,87.085,87.02,87.025,170000000.0
2009-04-15 02:26:00,87.025,87.04,87.005,87.01,266800000.0
2009-04-15 02:27:00,87.02,87.02,86.965,86.965,304800000.0
2009-04-15 02:28:00,86.975,87.005,86.975,87.005,151400000.0
2009-04-15 02:29:00,87.005,87.01,86.97,86.97,92200000.0
2009-04-15 02:30:00,86.98,86.99,86.925,86.925,225200000.0
2009-04-15 02:31:00,86.915,86.955,86.895,86.905,371400000.0
2009-04-15 02:32:00,86.905,86.905,86.885,86.895,367200000.0
2009-04-15 02:33:00,86.875,86.905,86.875,86.895,137000000.0
2009-04-15 02:34:00,86.895,86.92,86.885,86.91,104600000.0
2009-04-15 02:35:00,86.915,86.93,86.895,86.905,202000000.0
2009-04-15 02:36:00,86.905,86.935,86.885,86.895,225400000.0
2009-04-15 02:37:00,86.895,86.92,86.885,86.92,200600000.0
2009-04-15 02:38:00,86.92,86.92,86.89,86.895,74000000.0
2009-04-15 02:39:00,86.895,86.895,86.885,86.895,115400000.0
2009-04-15 02:40:00,86.895,86.905,86.89,86.905,52000000.0
2009-04-15 02:41:00,86.905,86.925,86.895,86.91,210600000.0
2009-04-15 02:42:00,86.91,86.92,86.895,86.895,239800000.0
2009-04-15 02:43:00,86.905,86.91,86.815,86.825,152400000.0
2009-04-15 02:44:00,86.845,86.875,86.795,86.81,316000000.0
2009-04-15 02:45:00,86.815,86.845,86.81,86.82,238000000.0
2009-04-15 02:46:00,86.82,86.82,86.785,86.785,281600000.0
2009-04-15 02:47:00,86.785,86.785,86.74,86.775,183800000.0
2009-04-15 02:48:00,86.78,86.81,86.77,86.78,185400000.0
2009-04-15 02:49:00,86.785,86.8,86.77,86.795,89600000.0
2009-04-15 02:50:00,86.8,86.81,86.79,86.81,94200000.0
2009-04-15 02:51:00,86.805,86.81,86.8,86.805,99600000.0
2009-04-15 02:52:00,86.79,86.795,86.765,86.78,187200000.0
2009-04-15 02:53:00,86.78,86.78,86.72,86.72,235000000.0
2009-04-15 02:54:00,86.715,86.74,86.715,86.74,180200000.0
2009-04-15 02:55:00,86.72,86.725,86.685,86.705,311400000.0
2009-04-15 02:56:00,86.71,86.735,86.705,86.71,211800000.0
2009-04-15 02:57:00,86.71,86.73,86.63,86.65,277600000.0
2009-04-15 02:58:00,86.65,86.685,86.63,86.665,286200000.0
2009-04-15 02:59:00,86.665,86.695,86.655,86.69,133800000.0
2009-04-15 03:00:00,86.695,86.715,86.67,86.69,322000000.0
2009-04-15 03:01:00,86.695,86.775,86.695,86.755,289400000.0
2009-04-15 03:02:00,86.765,86.78,86.74,86.77,411200000.0
2009-04-15 03:03:00,86.77,86.78,86.71,86.73,270600000.0
2009-04-15 03:04:00,86.715,86.775,86.715,86.76,204800000.0
2009-04-15 03:05:00,86.75,86.81,86.74,86.795,296000000.0
2009-04-15 03:06:00,86.805,86.84,86.795,86.835,212600000.0
2009-04-15 03:07:00,86.835,86.84,86.82,86.825,280400000.0
2009-04-15 03:08:00,86.825,86.84,86.815,86.82,228000000.0
2009-04-15 03:09:00,86.82,86.845,86.8,86.815,360800000.0
2009-04-15 03:10:00,86.81,86.825,86.805,86.815,327600000.0
2009-04-15 03:11:00,86.805,86.82,86.78,86.805,500000000.0
2009-04-15 03:12:00,86.8,86.805,86.765,86.765,296600000.0
2009-04-15 03:13:00,86.765,86.775,86.73,86.745,219600000.0
2009-04-15 03:14:00,86.735,86.765,86.715,86.74,252600000.0
2009-04-15 03:15:00,86.74,86.745,86.71,86.71,207400000.0
2009-04-15 03:16:00,86.71,86.735,86.695,86.715,457800000.0
2009-04-15 03:17:00,86.715,86.755,86.715,86.755,251000000.0
2009-04-15 03:18:00,86.75,86.76,86.725,86.725,82200000.0
2009-04-15 03:19:00,86.72,86.73,86.715,86.73,138400000.0
2009-04-15 03:20:00,86.735,86.735,86.685,86.69,175400000.0
2009-04-15 03:21:00,86.69,86.715,86.685,86.71,234600000.0
2009-04-15 03:22:00,86.71,86.71,86.675,86.68,95000000.0
2009-04-15 03:23:00,86.68,86.685,86.65,86.65,143200000.0
2009-04-15 03:24:00,86.655,86.665,86.645,86.65,229800000.0
2009-04-15 03:25:00,86.65,86.67,86.645,86.665,136600000.0
2009-04-15 03:26:00,86.65,86.66,86.6,86.615,395000000.0
2009-04-15 03:27:00,86.615,86.655,86.605,86.65,176600000.0
2009-04-15 03:28:00,86.665,86.7,86.66,86.685,184000000.0
2009-04-15 03:29:00,86.68,86.7,86.675,86.695,97000000.0
2009-04-15 03:30:00,86.695,86.695,86.625,86.625,204800000.0
2009-04-15 03:31:00,86.63,86.635,86.535,86.535,358600000.0
2009-04-15 03:32:00,86.54,86.555,86.535,86.545,423400000.0
2009-04-15 03:33:00,86.545,86.58,86.545,86.58,400000000.0
2009-04-15 03:34:00,86.575,86.59,86.565,86.59,75600000.0
2009-04-15 03:35:00,86.59,86.595,86.565,86.585,112600000.0
2009-04-15 03:36:00,86.585,86.59,86.575,86.58,40600000.0
2009-04-15 03:37:00,86.58,86.62,86.575,86.6,258200000.0
2009-04-15 03:38:00,86.605,86.61,86.595,86.61,82200000.0
2009-04-15 03:39:00,86.605,86.615,86.6,86.6,69600000.0
2009-04-15 03:40:00,86.605,86.63,86.6,86.63,101200000.0
2009-04-15 03:41:00,86.625,86.65,86.625,86.63,107400000.0
2009-04-15 03:42:00,86.65,86.66,86.63,86.63,163400000.0
2009-04-15 03:43:00,86.625,86.63,86.575,86.58,159600000.0
2009-04-15 03:44:00,86.58,86.6,86.575,86.58,172000000.0
2009-04-15 03:45:00,86.585,86.655,86.555,86.585,348400000.0
2009-04-15 03:46:00,86.58,86.59,86.55,86.56,272200000.0
2009-04-15 03:47:00,86.555,86.6,86.525,86.6,340400000.0
2009-04-15 03:48:00,86.595,86.61,86.575,86.585,374600000.0
2009-04-15 03:49:00,86.58,86.585,86.555,86.575,369000000.0
2009-04-15 03:50:00,86.58,86.59,86.56,86.57,392000000.0
2009-04-15 03:51:00,86.57,86.57,86.515,86.52,458600000.0
2009-04-15 03:52:00,86.52,86.54,86.515,86.535,242800000.0
2009-04-15 03:53:00,86.54,86.61,86.54,86.6,213800000.0
2009-04-15 03:54:00,86.59,86.6,86.575,86.58,216800000.0
2009-04-15 03:55:00,86.59,86.59,86.525,86.525,422400000.0
2009-04-15 03:56:00,86.525,86.555,86.525,86.54,208000000.0
2009-04-15 03:57:00,86.545,86.56,86.525,86.53,102200000.0
2009-04-15 03:58:00,86.535,86.54,86.535,86.535,18600000.0
2009-04-15 03:59:00,86.535,86.59,86.535,86.57,192400000.0
2009-04-15 04:00:00,86.57,86.6,86.55,86.595,142000000.0
2009-04-15 04:01:00,86.595,86.6,86.595,86.6,22000000.0
2009-04-15 04:02:00,86.6,86.605,86.575,86.58,93600000.0
2009-04-15 04:03:00,86.575,86.6,86.575,86.585,32000000.0
2009-04-15 04:04:00,86.6,86.605,86.59,86.6,160600000.0
2009-04-15 04:05:00,86.6,86.615,86.585,86.59,243000000.0
2009-04-15 04:06:00,86.59,86.595,86.57,86.58,122400000.0
2009-04-15 04:07:00,86.59,86.6,86.57,86.59,252800000.0
2009-04-15 04:08:00,86.59,86.6,86.575,86.58,110400000.0
2009-04-15 04:09:00,86.58,86.59,86.555,86.575,194600000.0
2009-04-15 04:10:00,86.575,86.595,86.57,86.57,162200000.0
2009-04-15 04:11:00,86.55,86.6,86.55,86.575,253800000.0
2009-04-15 04:12:00,86.575,86.62,86.575,86.575,218400000.0
2009-04-15 04:13:00,86.58,86.64,86.58,86.62,204400000.0
2009-04-15 04:14:00,86.63,86.645,86.63,86.64,59600000.0
2009-04-15 04:15:00,86.64,86.655,86.62,86.655,119600000.0
2009-04-15 04:16:00,86.655,86.655,86.635,86.635,101800000.0
2009-04-15 04:17:00,86.63,86.63,86.605,86.615,244800000.0
2009-04-15 04:18:00,86.61,86.62,86.575,86.59,248200000.0
2009-04-15 04:19:00,86.595,86.595,86.565,86.57,275400000.0
2009-04-15 04:20:00,86.57,86.57,86.515,86.53,302800000.0
2009-04-15 04:21:00,86.53,86.565,86.53,86.565,304400000.0
2009-04-15 04:22:00,86.565,86.615,86.565,86.59,291400000.0
2009-04-15 04:23:00,86.59,86.63,86.57,86.58,222600000.0
2009-04-15 04:24:00,86.585,86.595,86.575,86.595,48200000.0
2009-04-15 04:25:00,86.605,86.61,86.6,86.61,26800000.0
2009-04-15 04:26:00,86.61,86.62,86.58,86.585,102200000.0
2009-04-15 04:27:00,86.585,86.62,86.58,86.615,142400000.0
2009-04-15 04:28:00,86.615,86.615,86.58,86.585,57800000.0
2009-04-15 04:29:00,86.585,86.6,86.575,86.58,40600000.0
2009-04-15 04:30:00,86.575,86.59,86.575,86.59,31200000.0
2009-04-15 04:31:00,86.595,86.595,86.565,86.565,62000000.0
2009-04-15 04:32:00,86.57,86.575,86.545,86.555,74800000.0
2009-04-15 04:33:00,86.555,86.555,86.495,86.495,108800000.0
2009-04-15 04:34:00,86.495,86.495,86.47,86.485,73400000.0
2009-04-15 04:35:00,86.485,86.52,86.485,86.51,212400000.0
2009-04-15 04:36:00,86.49,86.51,86.49,86.505,85600000.0
2009-04-15 04:37:00,86.505,86.56,86.5,86.51,149400000.0
2009-04-15 04:38:00,86.505,86.535,86.495,86.53,103000000.0
2009-04-15 04:39:00,86.53,86.53,86.525,86.525,52600000.0
2009-04-15 04:40:00,86.525,86.53,86.5,86.505,92400000.0
2009-04-15 04:41:00,86.51,86.51,86.48,86.495,96400000.0
2009-04-15 04:42:00,86.5,86.5,86.485,86.485,76400000.0
2009-04-15 04:43:00,86.485,86.49,86.415,86.425,172400000.0
2009-04-15 04:44:00,86.425,86.435,86.375,86.385,275000000.0
2009-04-15 04:45:00,86.395,86.42,86.36,86.37,167600000.0
2009-04-15 04:46:00,86.375,86.46,86.355,86.46,181800000.0
2009-04-15 04:47:00,86.465,86.48,86.45,86.45,75400000.0
2009-04-15 04:48:00,86.445,86.45,86.4,86.405,102600000.0
2009-04-15 04:49:00,86.41,86.415,86.345,86.375,229000000.0
2009-04-15 04:50:00,86.38,86.44,86.37,86.425,186400000.0
2009-04-15 04:51:00,86.43,86.465,86.43,86.46,80600000.0
2009-04-15 04:52:00,86.455,86.505,86.455,86.485,104200000.0
2009-04-15 04:53:00,86.495,86.5,86.435,86.44,139200000.0
2009-04-15 04:54:00,86.455,86.455,86.43,86.445,98800000.0
2009-04-15 04:55:00,86.445,86.47,86.435,86.455,104400000.0
2009-04-15 04:56:00,86.46,86.505,86.46,86.495,95200000.0
2009-04-15 04:57:00,86.49,86.49,86.49,86.49,2600000.0
2009-04-15 04:58:00,86.49,86.49,86.48,86.48,26000000.0
2009-04-15 04:59:00,86.48,86.495,86.455,86.47,88400000.0
2009-04-15 05:00:00,86.465,86.525,86.455,86.515,168200000.0
2009-04-15 05:01:00,86.525,86.525,86.5,86.5,48400000.0
2009-04-15 05:02:00,86.505,86.51,86.5,86.51,41600000.0
2009-04-15 05:03:00,86.51,86.51,86.51,86.51,7800000.0
2009-04-15 05:04:00,86.51,86.515,86.51,86.515,33800000.0
2009-04-15 05:05:00,86.51,86.525,86.495,86.505,84000000.0
2009-04-15 05:06:00,86.505,86.53,86.5,86.505,109000000.0
2009-04-15 05:07:00,86.495,86.505,86.495,86.5,51600000.0
2009-04-15 05:08:00,86.5,86.515,86.48,86.485,146400000.0
2009-04-15 05:09:00,86.485,86.51,86.485,86.485,134800000.0
2009-04-15 05:10:00,86.495,86.505,86.475,86.495,216200000.0
2009-04-15 05:11:00,86.495,86.5,86.495,86.495,33400000.0
2009-04-15 05:12:00,86.495,86.51,86.495,86.5,58000000.0
2009-04-15 05:13:00,86.5,86.505,86.5,86.505,31800000.0
2009-04-15 05:14:00,86.5,86.53,86.475,86.48,203400000.0
2009-04-15 05:15:00,86.485,86.485,86.4,86.4,122400000.0
2009-04-15 05:16:00,86.395,86.47,86.395,86.46,131000000.0
2009-04-15 05:17:00,86.46,86.465,86.46,86.465,46800000.0
2009-04-15 05:18:00,86.465,86.475,86.465,86.465,41600000.0
2009-04-15 05:19:00,86.465,86.48,86.465,86.47,51400000.0
2009-04-15 05:20:00,86.475,86.48,86.44,86.455,183200000.0
2009-04-15 05:21:00,86.45,86.455,86.445,86.45,39800000.0
2009-04-15 05:22:00,86.455,86.455,86.42,86.425,87000000.0
2009-04-15 05:23:00,86.425,86.43,86.415,86.42,65200000.0
2009-04-15 05:24:00,86.425,86.435,86.415,86.42,31200000.0
2009-04-15 05:25:00,86.43,86.445,86.43,86.445,36800000.0
2009-04-15 05:26:00,86.445,86.45,86.44,86.44,81600000.0
2009-04-15 05:27:00,86.44,86.45,86.435,86.445,43600000.0
2009-04-15 05:28:00,86.45,86.455,86.445,86.455,73400000.0
2009-04-15 05:29:00,86.455,86.48,86.455,86.465,139600000.0
2009-04-15 05:30:00,86.465,86.475,86.465,86.475,25400000.0
2009-04-15 05:31:00,86.47,86.475,86.47,86.47,20800000.0
2009-04-15 05:32:00,86.46,86.47,86.46,86.47,15600000.0
2009-04-15 05:33:00,86.47,86.47,86.455,86.455,52800000.0
2009-04-15 05:34:00,86.46,86.46,86.455,86.46,28600000.0
2009-04-15 05:35:00,86.46,86.46,86.46,86.46,5200000.0
2009-04-15 05:36:00,86.465,86.475,86.46,86.47,54400000.0
2009-04-15 05:37:00,86.47,86.475,86.46,86.46,141200000.0
2009-04-15 05:38:00,86.465,86.49,86.46,86.485,58600000.0
2009-04-15 05:39:00,86.49,86.49,86.48,86.48,36400000.0
2009-04-15 05:40:00,86.475,86.48,86.465,86.47,65400000.0
2009-04-15 05:41:00,86.47,86.475,86.46,86.465,46800000.0
2009-04-15 05:42:00,86.47,86.475,86.47,86.475,7800000.0
2009-04-15 05:43:00,86.47,86.475,86.46,86.475,29800000.0
2009-04-15 05:44:00,86.47,86.47,86.45,86.46,47600000.0
2009-04-15 05:45:00,86.465,86.47,86.435,86.44,242800000.0
2009-04-15 05:46:00,86.44,86.46,86.44,86.45,62800000.0
2009-04-15 05:47:00,86.45,86.46,86.445,86.455,33600000.0
2009-04-15 05:48:00,86.445,86.445,86.43,86.44,117800000.0
2009-04-15 05:49:00,86.435,86.435,86.41,86.41,95400000.0
2009-04-15 05:50:00,86.41,86.41,86.4,86.41,119800000.0
2009-04-15 05:51:00,86.41,86.41,86.385,86.385,216200000.0
2009-04-15 05:52:00,86.385,86.385,86.35,86.38,387200000.0
2009-04-15 05:53:00,86.385,86.39,86.375,86.385,71200000.0
2009-04-15 05:54:00,86.375,86.43,86.375,86.415,124200000.0
2009-04-15 05:55:00,86.39,86.4,86.375,86.375,85800000.0
2009-04-15 05:56:00,86.375,86.4,86.375,86.39,104000000.0
2009-04-15 05:57:00,86.4,86.415,86.38,86.415,96800000.0
2009-04-15 05:58:00,86.415,86.415,86.38,86.39,100000000.0
2009-04-15 05:59:00,86.39,86.39,86.365,86.38,106600000.0
2009-04-15 06:00:00,86.375,86.38,86.365,86.37,103600000.0
2009-04-15 06:01:00,86.375,86.375,86.37,86.37,84000000.0
2009-04-15 06:02:00,86.37,86.37,86.345,86.365,139600000.0
2009-04-15 06:03:00,86.36,86.395,86.355,86.395,218800000.0
2009-04-15 06:04:00,86.39,86.39,86.385,86.385,28200000.0
2009-04-15 06:05:00,86.385,86.4,86.385,86.4,20800000.0
2009-04-15 06:06:00,86.4,86.42,86.39,86.39,92800000.0
2009-04-15 06:07:00,86.39,86.42,86.355,86.365,135800000.0
2009-04-15 06:08:00,86.37,86.395,86.37,86.37,127400000.0
2009-04-15 06:09:00,86.36,86.365,86.305,86.34,319000000.0
2009-04-15 06:10:00,86.335,86.355,86.325,86.325,171400000.0
2009-04-15 06:11:00,86.325,86.35,86.32,86.335,120000000.0
2009-04-15 06:12:00,86.335,86.345,86.33,86.345,41600000.0
2009-04-15 06:13:00,86.34,86.34,86.305,86.33,129800000.0
2009-04-15 06:14:00,86.33,86.335,86.325,86.335,52000000.0
2009-04-15 06:15:00,86.33,86.345,86.275,86.28,154600000.0
2009-04-15 06:16:00,86.285,86.325,86.285,86.325,82400000.0
2009-04-15 06:17:00,86.325,86.325,86.305,86.305,44200000.0
2009-04-15 06:18:00,86.305,86.305,86.28,86.28,121200000.0
2009-04-15 06:19:00,86.275,86.29,86.26,86.26,161400000.0
2009-04-15 06:20:00,86.275,86.275,86.16,86.19,317800000.0
2009-04-15 06:21:00,86.19,86.23,86.19,86.23,341400000.0
2009-04-15 06:22:00,86.23,86.24,86.225,86.23,94000000.0
2009-04-15 06:23:00,86.23,86.245,86.22,86.24,117200000.0
2009-04-15 06:24:00,86.25,86.26,86.235,86.26,114800000.0
2009-04-15 06:25:00,86.26,86.285,86.26,86.275,67800000.0
2009-04-15 06:26:00,86.275,86.29,86.27,86.275,92400000.0
2009-04-15 06:27:00,86.275,86.29,86.275,86.275,92400000.0
2009-04-15 06:28:00,86.28,86.28,86.27,86.28,7000000.0
2009-04-15 06:29:00,86.27,86.305,86.27,86.305,98200000.0
2009-04-15 06:30:00,86.3,86.305,86.28,86.28,117200000.0
2009-04-15 06:31:00,86.28,86.29,86.235,86.245,125200000.0
2009-04-15 06:32:00,86.25,86.25,86.21,86.225,166800000.0
2009-04-15 06:33:00,86.23,86.23,86.195,86.2,79800000.0
2009-04-15 06:34:00,86.19,86.19,86.125,86.145,274800000.0
2009-04-15 06:35:00,86.14,86.16,86.14,86.15,107000000.0
2009-04-15 06:36:00,86.15,86.2,86.14,86.185,162400000.0
2009-04-15 06:37:00,86.185,86.255,86.175,86.215,297800000.0
2009-04-15 06:38:00,86.23,86.25,86.22,86.22,410000000.0
2009-04-15 06:39:00,86.225,86.245,86.225,86.245,213000000.0
2009-04-15 06:40:00,86.245,86.25,86.225,86.24,344000000.0
2009-04-15 06:41:00,86.24,86.28,86.23,86.265,498800000.0
2009-04-15 06:42:00,86.26,86.275,86.255,86.275,96200000.0
2009-04-15 06:43:00,86.27,86.305,86.27,86.295,151000000.0
2009-04-15 06:44:00,86.29,86.305,86.29,86.3,53200000.0
2009-04-15 06:45:00,86.305,86.345,86.3,86.345,90000000.0
2009-04-15 06:46:00,86.345,86.37,86.335,86.36,215200000.0
2009-04-15 06:47:00,86.355,86.415,86.355,86.385,278400000.0
2009-04-15 06:48:00,86.39,86.4,86.385,86.4,73200000.0
2009-04-15 06:49:00,86.395,86.405,86.395,86.395,102200000.0
2009-04-15 06:50:00,86.38,86.38,86.335,86.335,129400000.0
2009-04-15 06:51:00,86.34,86.35,86.32,86.34,415200000.0
2009-04-15 06:52:00,86.335,86.34,86.29,86.29,108600000.0
2009-04-15 06:53:00,86.29,86.295,86.27,86.295,93600000.0
2009-04-15 06:54:00,86.295,86.305,86.28,86.305,62800000.0
2009-04-15 06:55:00,86.305,86.32,86.295,86.305,240000000.0
2009-04-15 06:56:00,86.3,86.335,86.295,86.335,138200000.0
2009-04-15 06:57:00,86.33,86.33,86.31,86.32,147400000.0
2009-04-15 06:58:00,86.32,86.33,86.315,86.33,53200000.0
2009-04-15 06:59:00,86.335,86.34,86.325,86.34,49200000.0
2009-04-15 07:00:00,86.34,86.355,86.33,86.345,89200000.0
2009-04-15 07:01:00,86.345,86.355,86.34,86.345,99200000.0
2009-04-15 07:02:00,86.34,86.35,86.335,86.34,83200000.0
2009-04-15 07:03:00,86.34,86.395,86.335,86.365,259600000.0
2009-04-15 07:04:00,86.365,86.375,86.345,86.36,258800000.0
2009-04-15 07:05:00,86.355,86.36,86.31,86.32,148000000.0
2009-04-15 07:06:00,86.32,86.345,86.285,86.32,302600000.0
2009-04-15 07:07:00,86.325,86.35,86.3,86.345,341400000.0
2009-04-15 07:08:00,86.355,86.375,86.34,86.36,265600000.0
2009-04-15 07:09:00,86.355,86.395,86.355,86.36,257400000.0
2009-04-15 07:10:00,86.375,86.395,86.355,86.395,85200000.0
2009-04-15 07:11:00,86.395,86.395,86.37,86.39,123200000.0
2009-04-15 07:12:00,86.39,86.39,86.35,86.35,115800000.0
2009-04-15 07:13:00,86.35,86.365,86.335,86.36,103200000.0
2009-04-15 07:14:00,86.355,86.355,86.305,86.305,135200000.0
2009-04-15 07:15:00,86.315,86.33,86.315,86.32,70200000.0
2009-04-15 07:16:00,86.315,86.325,86.305,86.32,163400000.0
2009-04-15 07:17:00,86.33,86.34,86.315,86.33,156400000.0
2009-04-15 07:18:00,86.31,86.325,86.3,86.305,79600000.0
2009-04-15 07:19:00,86.31,86.32,86.31,86.315,41400000.0
2009-04-15 07:20:00,86.315,86.335,86.3,86.3,155000000.0
2009-04-15 07:21:00,86.305,86.34,86.305,86.335,241600000.0
2009-04-15 07:22:00,86.335,86.34,86.3,86.32,173800000.0
2009-04-15 07:23:00,86.33,86.37,86.33,86.34,231800000.0
2009-04-15 07:24:00,86.345,86.35,86.325,86.33,121600000.0
2009-04-15 07:25:00,86.33,86.355,86.32,86.355,80000000.0
2009-04-15 07:26:00,86.355,86.365,86.335,86.345,146600000.0
2009-04-15 07:27:00,86.345,86.35,86.295,86.325,359200000.0
2009-04-15 07:28:00,86.325,86.38,86.315,86.37,219600000.0
2009-04-15 07:29:00,86.37,86.42,86.37,86.42,254600000.0
2009-04-15 07:30:00,86.42,86.42,86.41,86.42,98400000.0
2009-04-15 07:31:00,86.41,86.42,86.39,86.4,147000000.0
2009-04-15 07:32:00,86.4,86.41,86.4,86.405,52800000.0
2009-04-15 07:33:00,86.4,86.42,86.39,86.42,108600000.0
2009-04-15 07:34:00,86.41,86.465,86.41,86.46,201600000.0
2009-04-15 07:35:00,86.46,86.465,86.44,86.455,242600000.0
2009-04-15 07:36:00,86.455,86.51,86.455,86.495,317800000.0
2009-04-15 07:37:00,86.5,86.515,86.465,86.47,337800000.0
2009-04-15 07:38:00,86.47,86.47,86.39,86.395,237400000.0
2009-04-15 07:39:00,86.405,86.435,86.395,86.435,215200000.0
2009-04-15 07:40:00,86.435,86.435,86.34,86.34,125600000.0
2009-04-15 07:41:00,86.335,86.38,86.335,86.36,219000000.0
2009-04-15 07:42:00,86.365,86.365,86.34,86.34,67800000.0
2009-04-15 07:43:00,86.345,86.345,86.335,86.335,27200000.0
2009-04-15 07:44:00,86.33,86.33,86.315,86.315,99000000.0
2009-04-15 07:45:00,86.315,86.315,86.275,86.29,167200000.0
2009-04-15 07:46:00,86.29,86.3,86.26,86.275,113800000.0
2009-04-15 07:47:00,86.275,86.31,86.27,86.3,92600000.0
2009-04-15 07:48:00,86.3,86.32,86.295,86.32,125800000.0
2009-04-15 07:49:00,86.305,86.31,86.29,86.29,140400000.0
2009-04-15 07:50:00,86.29,86.3,86.29,86.295,61800000.0
2009-04-15 07:51:00,86.295,86.295,86.29,86.29,14200000.0
2009-04-15 07:52:00,86.295,86.32,86.295,86.3,154200000.0
2009-04-15 07:53:00,86.3,86.315,86.285,86.285,186400000.0
2009-04-15 07:54:00,86.285,86.3,86.285,86.3,100000000.0
2009-04-15 07:55:00,86.305,86.305,86.27,86.275,216000000.0
2009-04-15 07:56:00,86.27,86.275,86.26,86.26,126200000.0
2009-04-15 07:57:00,86.26,86.29,86.26,86.285,139400000.0
2009-04-15 07:58:00,86.285,86.295,86.28,86.295,61000000.0
2009-04-15 07:59:00,86.3,86.315,86.29,86.29,110000000.0
2009-04-15 08:00:00,86.29,86.3,86.235,86.245,491600000.0
2009-04-15 08:01:00,86.245,86.25,86.23,86.24,191000000.0
2009-04-15 08:02:00,86.24,86.28,86.235,86.275,210200000.0
2009-04-15 08:03:00,86.275,86.29,86.255,86.28,222000000.0
2009-04-15 08:04:00,86.28,86.295,86.275,86.295,130200000.0
2009-04-15 08:05:00,86.295,86.31,86.29,86.3,108200000.0
2009-04-15 08:06:00,86.3,86.32,86.29,86.3,203600000.0
2009-04-15 08:07:00,86.3,86.325,86.295,86.32,182000000.0
2009-04-15 08:08:00,86.315,86.325,86.3,86.32,106000000.0
2009-04-15 08:09:00,86.325,86.34,86.305,86.325,227200000.0
2009-04-15 08:10:00,86.32,86.33,86.3,86.3,191600000.0
2009-04-15 08:11:00,86.3,86.32,86.295,86.315,183000000.0
2009-04-15 08:12:00,86.32,86.34,86.32,86.32,139000000.0
2009-04-15 08:13:00,86.315,86.325,86.31,86.31,91400000.0
2009-04-15 08:14:00,86.31,86.315,86.29,86.29,136400000.0
2009-04-15 08:15:00,86.295,86.31,86.29,86.305,149800000.0
2009-04-15 08:16:00,86.31,86.31,86.275,86.275,125600000.0
2009-04-15 08:17:00,86.28,86.29,86.28,86.285,71000000.0
2009-04-15 08:18:00,86.285,86.285,86.25,86.26,257200000.0
2009-04-15 08:19:00,86.27,86.27,86.19,86.19,483200000.0
2009-04-15 08:20:00,86.19,86.205,86.175,86.19,293400000.0
2009-04-15 08:21:00,86.19,86.195,86.175,86.18,147000000.0
2009-04-15 08:22:00,86.18,86.19,86.135,86.18,364600000.0
2009-04-15 08:23:00,86.19,86.21,86.17,86.195,344000000.0
2009-04-15 08:24:00,86.195,86.205,86.185,86.205,123400000.0
2009-04-15 08:25:00,86.195,86.195,86.17,86.17,244600000.0
2009-04-15 08:26:00,86.17,86.18,86.14,86.155,446600000.0
2009-04-15 08:27:00,86.155,86.17,86.085,86.085,338600000.0
2009-04-15 08:28:00,86.085,86.11,86.06,86.085,270400000.0
2009-04-15 08:29:00,86.085,86.095,86.075,86.095,313400000.0
2009-04-15 08:30:00,86.1,86.15,86.1,86.13,249800000.0
2009-04-15 08:31:00,86.12,86.12,86.055,86.095,202200000.0
2009-04-15 08:32:00,86.095,86.095,86.08,86.085,129800000.0
2009-04-15 08:33:00,86.085,86.09,86.055,86.07,226000000.0
2009-04-15 08:34:00,86.07,86.085,86.06,86.075,246600000.0
2009-04-15 08:35:00,86.075,86.115,86.06,86.1,189600000.0
2009-04-15 08:36:00,86.1,86.145,86.095,86.145,185000000.0
2009-04-15 08:37:00,86.145,86.155,86.12,86.15,189800000.0
2009-04-15 08:38:00,86.14,86.15,86.1,86.105,202600000.0
2009-04-15 08:39:00,86.1,86.105,86.08,86.1,297600000.0
2009-04-15 08:40:00,86.1,86.125,86.075,86.095,328600000.0
2009-04-15 08:41:00,86.09,86.115,86.08,86.105,282600000.0
2009-04-15 08:42:00,86.11,86.145,86.105,86.115,275000000.0
2009-04-15 08:43:00,86.115,86.13,86.105,86.11,156400000.0
2009-04-15 08:44:00,86.11,86.14,86.105,86.105,329600000.0
2009-04-15 08:45:00,86.1,86.11,86.08,86.08,156400000.0
2009-04-15 08:46:00,86.075,86.08,86.06,86.07,227600000.0
2009-04-15 08:47:00,86.075,86.075,86.05,86.07,143600000.0
2009-04-15 08:48:00,86.075,86.085,86.07,86.085,98200000.0
2009-04-15 08:49:00,86.085,86.11,86.085,86.085,130800000.0
2009-04-15 08:50:00,86.08,86.08,86.065,86.07,107600000.0
2009-04-15 08:51:00,86.07,86.09,86.04,86.09,150800000.0
2009-04-15 08:52:00,86.09,86.1,86.08,86.1,152000000.0
2009-04-15 08:53:00,86.1,86.13,86.1,86.105,135000000.0
2009-04-15 08:54:00,86.105,86.105,86.065,86.09,237600000.0
2009-04-15 08:55:00,86.09,86.115,86.09,86.105,302000000.0
2009-04-15 08:56:00,86.105,86.155,86.095,86.14,169200000.0
2009-04-15 08:57:00,86.135,86.145,86.135,86.145,89400000.0
2009-04-15 08:58:00,86.145,86.17,86.115,86.155,232200000.0
2009-04-15 08:59:00,86.155,86.195,86.095,86.1,310600000.0
2009-04-15 09:00:00,86.1,86.245,86.09,86.215,333400000.0
2009-04-15 09:01:00,86.225,86.29,86.195,86.225,324000000.0
2009-04-15 09:02:00,86.225,86.255,86.205,86.205,202000000.0
2009-04-15 09:03:00,86.205,86.22,86.165,86.22,267600000.0
2009-04-15 09:04:00,86.215,86.24,86.185,86.23,205200000.0
2009-04-15 09:05:00,86.22,86.22,86.165,86.165,340400000.0
2009-04-15 09:06:00,86.165,86.21,86.165,86.195,337600000.0
2009-04-15 09:07:00,86.185,86.215,86.175,86.195,252800000.0
2009-04-15 09:08:00,86.19,86.24,86.19,86.2,270400000.0
2009-04-15 09:09:00,86.2,86.215,86.18,86.185,275400000.0
2009-04-15 09:10:00,86.185,86.21,86.185,86.195,137200000.0
2009-04-15 09:11:00,86.195,86.21,86.18,86.19,262400000.0
2009-04-15 09:12:00,86.195,86.21,86.175,86.18,161200000.0
2009-04-15 09:13:00,86.19,86.215,86.175,86.215,138200000.0
2009-04-15 09:14:00,86.215,86.27,86.215,86.225,248600000.0
2009-04-15 09:15:00,86.225,86.235,86.205,86.21,176600000.0
2009-04-15 09:16:00,86.215,86.24,86.21,86.225,183200000.0
2009-04-15 09:17:00,86.23,86.23,86.21,86.22,198600000.0
2009-04-15 09:18:00,86.215,86.33,86.215,86.33,234000000.0
2009-04-15 09:19:00,86.33,86.33,86.285,86.31,229800000.0
2009-04-15 09:20:00,86.31,86.37,86.305,86.31,210100000.0
2009-04-15 09:21:00,86.315,86.34,86.26,86.325,426000000.0
2009-04-15 09:22:00,86.335,86.34,86.265,86.27,337000000.0
2009-04-15 09:23:00,86.28,86.29,86.275,86.275,161600000.0
2009-04-15 09:24:00,86.275,86.31,86.275,86.305,164800000.0
2009-04-15 09:25:00,86.305,86.31,86.225,86.225,283600000.0
2009-04-15 09:26:00,86.22,86.24,86.19,86.2,301000000.0
2009-04-15 09:27:00,86.2,86.225,86.2,86.21,264800000.0
2009-04-15 09:28:00,86.215,86.27,86.21,86.27,224800000.0
2009-04-15 09:29:00,86.265,86.265,86.2,86.2,278200000.0
2009-04-15 09:30:00,86.205,86.205,86.15,86.16,271600000.0
2009-04-15 09:31:00,86.16,86.17,86.145,86.165,159200000.0
2009-04-15 09:32:00,86.175,86.175,86.12,86.125,74600000.0
2009-04-15 09:33:00,86.13,86.165,86.115,86.125,346400000.0
2009-04-15 09:34:00,86.125,86.13,86.09,86.095,283200000.0
2009-04-15 09:35:00,86.095,86.1,86.055,86.07,252800000.0
2009-04-15 09:36:00,86.065,86.09,86.06,86.065,264600000.0
2009-04-15 09:37:00,86.06,86.075,86.055,86.06,213600000.0
2009-04-15 09:38:00,86.07,86.085,86.06,86.07,183000000.0
2009-04-15 09:39:00,86.07,86.1,86.07,86.08,248200000.0
2009-04-15 09:40:00,86.08,86.13,86.08,86.12,132200000.0
2009-04-15 09:41:00,86.125,86.125,86.09,86.105,198800000.0
2009-04-15 09:42:00,86.12,86.165,86.12,86.165,164600000.0
2009-04-15 09:43:00,86.165,86.22,86.16,86.17,211800000.0
2009-04-15 09:44:00,86.18,86.2,86.15,86.155,264000000.0
2009-04-15 09:45:00,86.155,86.18,86.14,86.15,261400000.0
2009-04-15 09:46:00,86.155,86.19,86.155,86.18,283600000.0
2009-04-15 09:47:00,86.18,86.215,86.175,86.205,179200000.0
2009-04-15 09:48:00,86.205,86.22,86.2,86.21,202600000.0
2009-04-15 09:49:00,86.215,86.265,86.215,86.24,324600000.0
2009-04-15 09:50:00,86.24,86.305,86.225,86.305,377600000.0
2009-04-15 09:51:00,86.305,86.335,86.28,86.305,357000000.0
2009-04-15 09:52:00,86.305,86.35,86.3,86.315,329800000.0
2009-04-15 09:53:00,86.315,86.335,86.31,86.33,308800000.0
2009-04-15 09:54:00,86.33,86.34,86.315,86.325,167000000.0
2009-04-15 09:55:00,86.325,86.355,86.325,86.345,206600000.0
2009-04-15 09:56:00,86.34,86.355,86.335,86.345,200200000.0
2009-04-15 09:57:00,86.34,86.365,86.33,86.36,147200000.0
2009-04-15 09:58:00,86.36,86.415,86.335,86.39,270400000.0
2009-04-15 09:59:00,86.385,86.415,86.375,86.41,240800000.0
2009-04-15 10:00:00,86.4,86.445,86.39,86.445,252800000.0
2009-04-15 10:01:00,86.45,86.45,86.415,86.43,237600000.0
2009-04-15 10:02:00,86.44,86.445,86.385,86.41,185000000.0
2009-04-15 10:03:00,86.41,86.415,86.35,86.38,307000000.0
2009-04-15 10:04:00,86.38,86.38,86.35,86.37,263600000.0
2009-04-15 10:05:00,86.38,86.405,86.365,86.38,257800000.0
2009-04-15 10:06:00,86.38,86.445,86.37,86.445,325800000.0
2009-04-15 10:07:00,86.445,86.465,86.405,86.41,317200000.0
2009-04-15 10:08:00,86.41,86.465,86.39,86.435,304800000.0
2009-04-15 10:09:00,86.435,86.52,86.43,86.51,298000000.0
2009-04-15 10:10:00,86.495,86.515,86.49,86.505,271600000.0
2009-04-15 10:11:00,86.505,86.545,86.49,86.5,326600000.0
2009-04-15 10:12:00,86.5,86.5,86.425,86.43,448600000.0
2009-04-15 10:13:00,86.435,86.435,86.405,86.43,220600000.0
2009-04-15 10:14:00,86.435,86.465,86.415,86.465,221000000.0
2009-04-15 10:15:00,86.47,86.47,86.415,86.445,216600000.0
2009-04-15 10:16:00,86.44,86.455,86.415,86.425,329600000.0
2009-04-15 10:17:00,86.425,86.425,86.395,86.41,170200000.0
2009-04-15 10:18:00,86.415,86.435,86.365,86.375,304000000.0
2009-04-15 10:19:00,86.365,86.38,86.335,86.335,215200000.0
2009-04-15 10:20:00,86.335,86.365,86.33,86.35,283800000.0
2009-04-15 10:21:00,86.345,86.36,86.33,86.345,194200000.0
2009-04-15 10:22:00,86.345,86.37,86.34,86.36,144800000.0
2009-04-15 10:23:00,86.36,86.39,86.345,86.38,128800000.0
2009-04-15 10:24:00,86.38,86.41,86.355,86.41,208800000.0
2009-04-15 10:25:00,86.41,86.41,86.365,86.38,156200000.0
2009-04-15 10:26:00,86.39,86.42,86.365,86.42,164600000.0
2009-04-15 10:27:00,86.42,86.43,86.385,86.385,104600000.0
2009-04-15 10:28:00,86.375,86.395,86.36,86.39,184200000.0
2009-04-15 10:29:00,86.39,86.425,86.39,86.4,195600000.0
2009-04-15 10:30:00,86.4,86.445,86.375,86.385,240000000.0
2009-04-15 10:31:00,86.375,86.405,86.37,86.405,169400000.0
2009-04-15 10:32:00,86.39,86.44,86.39,86.43,164400000.0
2009-04-15 10:33:00,86.435,86.475,86.435,86.465,264000000.0
2009-04-15 10:34:00,86.455,86.475,86.45,86.47,217000000.0
2009-04-15 10:35:00,86.465,86.48,86.45,86.465,210600000.0
2009-04-15 10:36:00,86.47,86.5,86.465,86.495,153600000.0
2009-04-15 10:37:00,86.49,86.52,86.49,86.5,249400000.0
2009-04-15 10:38:00,86.5,86.59,86.49,86.585,254000000.0
2009-04-15 10:39:00,86.59,86.6,86.56,86.595,202800000.0
2009-04-15 10:40:00,86.59,86.595,86.545,86.575,273000000.0
2009-04-15 10:41:00,86.575,86.625,86.575,86.585,310400000.0
2009-04-15 10:42:00,86.585,86.645,86.585,86.63,278600000.0
2009-04-15 10:43:00,86.625,86.75,86.625,86.75,221800000.0
2009-04-15 10:44:00,86.76,86.76,86.71,86.75,219800000.0
2009-04-15 10:45:00,86.75,86.785,86.74,86.78,285200000.0
2009-04-15 10:46:00,86.775,86.81,86.765,86.77,222600000.0
2009-04-15 10:47:00,86.765,86.785,86.72,86.74,282400000.0
2009-04-15 10:48:00,86.745,86.845,86.73,86.765,436200000.0
2009-04-15 10:49:00,86.76,86.775,86.7,86.73,378200000.0
2009-04-15 10:50:00,86.73,86.755,86.715,86.74,379800000.0
2009-04-15 10:51:00,86.74,86.76,86.73,86.745,359800000.0
2009-04-15 10:52:00,86.745,86.8,86.745,86.79,343800000.0
2009-04-15 10:53:00,86.785,86.835,86.775,86.82,471000000.0
2009-04-15 10:54:00,86.825,86.835,86.765,86.77,327600000.0
2009-04-15 10:55:00,86.77,86.855,86.765,86.855,410600000.0
2009-04-15 10:56:00,86.855,86.86,86.815,86.82,484600000.0
2009-04-15 10:57:00,86.815,86.88,86.815,86.86,298400000.0
2009-04-15 10:58:00,86.86,86.86,86.78,86.785,509400000.0
2009-04-15 10:59:00,86.78,86.795,86.77,86.785,273200000.0
2009-04-15 11:00:00,86.785,86.785,86.74,86.745,425400000.0
2009-04-15 11:01:00,86.75,86.76,86.735,86.76,319800000.0
2009-04-15 11:02:00,86.76,86.77,86.735,86.765,279400000.0
2009-04-15 11:03:00,86.765,86.775,86.75,86.755,235200000.0
2009-04-15 11:04:00,86.745,86.765,86.74,86.75,150000000.0
2009-04-15 11:05:00,86.75,86.75,86.715,86.735,227000000.0
2009-04-15 11:06:00,86.735,86.735,86.665,86.695,370000000.0
2009-04-15 11:07:00,86.7,86.765,86.67,86.69,317000000.0
2009-04-15 11:08:00,86.69,86.72,86.655,86.72,301000000.0
2009-04-15 11:09:00,86.72,86.735,86.66,86.71,306800000.0
2009-04-15 11:10:00,86.72,86.74,86.695,86.74,193400000.0
2009-04-15 11:11:00,86.74,86.74,86.695,86.7,267400000.0
2009-04-15 11:12:00,86.705,86.705,86.66,86.665,224800000.0
2009-04-15 11:13:00,86.665,86.665,86.61,86.645,348600000.0
2009-04-15 11:14:00,86.645,86.645,86.605,86.615,265000000.0
2009-04-15 11:15:00,86.605,86.67,86.605,86.645,188200000.0
2009-04-15 11:16:00,86.655,86.655,86.555,86.555,308600000.0
2009-04-15 11:17:00,86.555,86.605,86.555,86.59,333800000.0
2009-04-15 11:18:00,86.59,86.605,86.56,86.585,275000000.0
2009-04-15 11:19:00,86.59,86.615,86.565,86.615,310400000.0
2009-04-15 11:20:00,86.61,86.645,86.6,86.645,222200000.0
2009-04-15 11:21:00,86.64,86.72,86.64,86.69,333000000.0
2009-04-15 11:22:00,86.685,86.685,86.625,86.635,451200000.0
2009-04-15 11:23:00,86.64,86.665,86.615,86.63,235800000.0
2009-04-15 11:24:00,86.64,86.69,86.64,86.68,171400000.0
2009-04-15 11:25:00,86.675,86.68,86.64,86.65,218200000.0
2009-04-15 11:26:00,86.65,86.675,86.63,86.675,196800000.0
2009-04-15 11:27:00,86.675,86.675,86.635,86.66,331800000.0
2009-04-15 11:28:00,86.66,86.67,86.6,86.605,264000000.0
2009-04-15 11:29:00,86.61,86.615,86.59,86.605,144800000.0
2009-04-15 11:30:00,86.605,86.675,86.605,86.645,267400000.0
2009-04-15 11:31:00,86.645,86.705,86.61,86.695,411000000.0
2009-04-15 11:32:00,86.69,86.69,86.635,86.665,374600000.0
2009-04-15 11:33:00,86.66,86.72,86.655,86.695,366400000.0
2009-04-15 11:34:00,86.69,86.695,86.665,86.695,179400000.0
2009-04-15 11:35:00,86.685,86.69,86.68,86.69,198200000.0
2009-04-15 11:36:00,86.69,86.695,86.67,86.695,162600000.0
2009-04-15 11:37:00,86.69,86.72,86.675,86.695,352800000.0
2009-04-15 11:38:00,86.715,86.72,86.68,86.7,307200000.0
2009-04-15 11:39:00,86.7,86.705,86.665,86.68,445800000.0
2009-04-15 11:40:00,86.69,86.705,86.685,86.705,101600000.0
2009-04-15 11:41:00,86.705,86.72,86.69,86.71,232600000.0
2009-04-15 11:42:00,86.71,86.71,86.655,86.685,251000000.0
2009-04-15 11:43:00,86.68,86.68,86.635,86.65,281200000.0
2009-04-15 11:44:00,86.65,86.655,86.635,86.64,235600000.0
2009-04-15 11:45:00,86.645,86.66,86.635,86.655,236800000.0
2009-04-15 11:46:00,86.655,86.66,86.645,86.655,98400000.0
2009-04-15 11:47:00,86.655,86.655,86.635,86.635,39200000.0
2009-04-15 11:48:00,86.635,86.66,86.635,86.65,84000000.0
2009-04-15 11:49:00,86.655,86.665,86.65,86.65,157600000.0
2009-04-15 11:50:00,86.65,86.655,86.62,86.64,231600000.0
2009-04-15 11:51:00,86.64,86.68,86.625,86.68,304000000.0
2009-04-15 11:52:00,86.67,86.675,86.66,86.67,118200000.0
2009-04-15 11:53:00,86.67,86.68,86.655,86.665,175600000.0
2009-04-15 11:54:00,86.66,86.7,86.66,86.695,147800000.0
2009-04-15 11:55:00,86.695,86.705,86.69,86.69,128200000.0
2009-04-15 11:56:00,86.68,86.685,86.67,86.67,93000000.0
2009-04-15 11:57:00,86.68,86.715,86.68,86.7,94800000.0
2009-04-15 11:58:00,86.705,86.71,86.68,86.705,195400000.0
2009-04-15 11:59:00,86.7,86.705,86.685,86.705,50600000.0
2009-04-15 12:00:00,86.7,86.7,86.675,86.68,68000000.0
2009-04-15 12:01:00,86.685,86.695,86.675,86.68,132800000.0
2009-04-15 12:02:00,86.68,86.695,86.68,86.69,66200000.0
2009-04-15 12:03:00,86.69,86.705,86.69,86.7,94800000.0
2009-04-15 12:04:00,86.705,86.705,86.695,86.695,28400000.0
2009-04-15 12:05:00,86.7,86.7,86.685,86.69,100000000.0
2009-04-15 12:06:00,86.69,86.705,86.68,86.68,76400000.0
2009-04-15 12:07:00,86.68,86.68,86.64,86.655,161400000.0
2009-04-15 12:08:00,86.65,86.685,86.65,86.67,216600000.0
2009-04-15 12:09:00,86.685,86.695,86.665,86.665,179800000.0
2009-04-15 12:10:00,86.67,86.705,86.67,86.705,166800000.0
2009-04-15 12:11:00,86.705,86.75,86.7,86.75,198600000.0
2009-04-15 12:12:00,86.75,86.77,86.73,86.735,169400000.0
2009-04-15 12:13:00,86.735,86.76,86.695,86.7,275000000.0
2009-04-15 12:14:00,86.71,86.725,86.705,86.71,116200000.0
2009-04-15 12:15:00,86.71,86.745,86.675,86.695,213800000.0
2009-04-15 12:16:00,86.695,86.71,86.69,86.7,130400000.0
2009-04-15 12:17:00,86.7,86.7,86.655,86.655,209200000.0
2009-04-15 12:18:00,86.66,86.675,86.655,86.665,117800000.0
2009-04-15 12:19:00,86.665,86.7,86.665,86.695,91000000.0
2009-04-15 12:20:00,86.7,86.7,86.695,86.695,45800000.0
2009-04-15 12:21:00,86.685,86.705,86.685,86.705,253600000.0
2009-04-15 12:22:00,86.705,86.705,86.68,86.7,55800000.0
2009-04-15 12:23:00,86.7,86.725,86.695,86.72,79800000.0
2009-04-15 12:24:00,86.73,86.76,86.71,86.71,258800000.0
2009-04-15 12:25:00,86.71,86.73,86.67,86.685,237800000.0
2009-04-15 12:26:00,86.685,86.685,86.655,86.67,266000000.0
2009-04-15 12:27:00,86.67,86.69,86.655,86.685,323200000.0
2009-04-15 12:28:00,86.68,86.68,86.61,86.64,296000000.0
2009-04-15 12:29:00,86.64,86.705,86.635,86.705,238400000.0
2009-04-15 12:30:00,86.71,86.725,86.705,86.715,164200000.0
2009-04-15 12:31:00,86.725,86.745,86.72,86.73,223400000.0
2009-04-15 12:32:00,86.73,86.8,86.73,86.79,340000000.0
2009-04-15 12:33:00,86.79,86.8,86.755,86.765,218400000.0
2009-04-15 12:34:00,86.77,86.785,86.76,86.77,119200000.0
2009-04-15 12:35:00,86.77,86.785,86.77,86.77,152400000.0
2009-04-15 12:36:00,86.765,86.78,86.76,86.76,102800000.0
2009-04-15 12:37:00,86.765,86.765,86.725,86.73,133200000.0
2009-04-15 12:38:00,86.745,86.76,86.73,86.75,279800000.0
2009-04-15 12:39:00,86.745,86.825,86.745,86.82,253800000.0
2009-04-15 12:40:00,86.815,86.965,86.815,86.94,313299999.0
2009-04-15 12:41:00,86.945,87.015,86.935,86.975,389000000.0
2009-04-15 12:42:00,86.97,86.97,86.935,86.955,314400000.0
2009-04-15 12:43:00,86.96,86.99,86.935,86.975,410000000.0
2009-04-15 12:44:00,86.98,86.985,86.95,86.95,229600000.0
2009-04-15 12:45:00,86.955,86.955,86.915,86.945,329200000.0
2009-04-15 12:46:00,86.94,86.96,86.935,86.945,200000000.0
2009-04-15 12:47:00,86.925,86.945,86.895,86.915,231000000.0
2009-04-15 12:48:00,86.915,86.94,86.91,86.915,373900000.0
2009-04-15 12:49:00,86.925,86.935,86.905,86.935,449800000.0
2009-04-15 12:50:00,86.935,86.945,86.925,86.935,204600000.0
2009-04-15 12:51:00,86.935,86.945,86.92,86.945,137200000.0
2009-04-15 12:52:00,86.94,86.955,86.925,86.925,107800000.0
2009-04-15 12:53:00,86.925,86.94,86.895,86.9,418000000.0
2009-04-15 12:54:00,86.9,86.915,86.89,86.905,141600000.0
2009-04-15 12:55:00,86.895,86.905,86.88,86.895,151600000.0
2009-04-15 12:56:00,86.895,86.905,86.845,86.845,230200000.0
2009-04-15 12:57:00,86.845,86.88,86.845,86.85,315200000.0
2009-04-15 12:58:00,86.865,86.88,86.84,86.845,313400000.0
2009-04-15 12:59:00,86.85,86.88,86.845,86.875,150000000.0
2009-04-15 13:00:00,86.875,86.9,86.865,86.895,154800000.0
2009-04-15 13:01:00,86.895,86.895,86.855,86.865,143600000.0
2009-04-15 13:02:00,86.865,86.87,86.845,86.85,135600000.0
2009-04-15 13:03:00,86.86,86.865,86.83,86.84,180400000.0
2009-04-15 13:04:00,86.84,86.85,86.83,86.84,163800000.0
2009-04-15 13:05:00,86.835,86.865,86.82,86.825,211200000.0
2009-04-15 13:06:00,86.825,86.935,86.825,86.935,250000000.0
2009-04-15 13:07:00,86.915,87.03,86.915,87.01,366800000.0
2009-04-15 13:08:00,87.01,87.015,86.965,87.0,436000000.0
2009-04-15 13:09:00,87.0,87.015,86.985,87.0,269200000.0
2009-04-15 13:10:00,86.995,87.035,86.99,87.03,249600000.0
2009-04-15 13:11:00,87.025,87.025,86.94,86.945,189200000.0
2009-04-15 13:12:00,86.945,87.0,86.94,86.97,186000000.0
2009-04-15 13:13:00,86.965,87.005,86.965,86.995,246800000.0
2009-04-15 13:14:00,86.995,87.035,86.995,87.0,241000000.0
2009-04-15 13:15:00,87.005,87.03,87.0,87.03,336400000.0
2009-04-15 13:16:00,87.03,87.04,86.99,86.99,344200000.0
2009-04-15 13:17:00,86.99,87.01,86.985,87.0,119300000.0
2009-04-15 13:18:00,86.995,86.995,86.93,86.93,197800000.0
2009-04-15 13:19:00,86.925,86.945,86.915,86.93,244400000.0
2009-04-15 13:20:00,86.905,86.935,86.905,86.93,287000000.0
2009-04-15 13:21:00,86.93,86.97,86.915,86.92,287400000.0
2009-04-15 13:22:00,86.92,86.935,86.875,86.895,248800000.0
2009-04-15 13:23:00,86.895,86.915,86.865,86.895,288000000.0
2009-04-15 13:24:00,86.905,86.915,86.875,86.88,157800000.0
2009-04-15 13:25:00,86.875,86.885,86.82,86.85,298200000.0
2009-04-15 13:26:00,86.85,86.875,86.85,86.875,93800000.0
2009-04-15 13:27:00,86.875,86.905,86.86,86.875,237400000.0
2009-04-15 13:28:00,86.875,86.875,86.84,86.86,239600000.0
2009-04-15 13:29:00,86.865,86.865,86.805,86.815,373800000.0
2009-04-15 13:30:00,86.81,86.825,86.8,86.805,173800000.0
2009-04-15 13:31:00,86.805,86.86,86.805,86.84,187400000.0
2009-04-15 13:32:00,86.845,86.85,86.825,86.83,259600000.0
2009-04-15 13:33:00,86.825,86.895,86.805,86.88,376200000.0
2009-04-15 13:34:00,86.88,86.89,86.825,86.88,221400000.0
2009-04-15 13:35:00,86.88,86.92,86.85,86.92,276600000.0
2009-04-15 13:36:00,86.92,86.995,86.915,86.96,402600000.0
2009-04-15 13:37:00,86.965,86.975,86.85,86.895,494400000.0
2009-04-15 13:38:00,86.9,86.94,86.88,86.88,365800000.0
2009-04-15 13:39:00,86.875,86.955,86.875,86.93,514800000.0
2009-04-15 13:40:00,86.93,86.945,86.875,86.88,414200000.0
2009-04-15 13:41:00,86.885,86.885,86.805,86.81,289200000.0
2009-04-15 13:42:00,86.815,86.88,86.81,86.865,385600000.0
2009-04-15 13:43:00,86.87,86.875,86.82,86.845,304200000.0
2009-04-15 13:44:00,86.84,86.91,86.84,86.865,470600000.0
2009-04-15 13:45:00,86.865,86.885,86.835,86.885,241800000.0
2009-04-15 13:46:00,86.88,86.89,86.8,86.8,388400000.0
2009-04-15 13:47:00,86.79,86.815,86.715,86.735,282400000.0
2009-04-15 13:48:00,86.745,86.77,86.73,86.75,259000000.0
2009-04-15 13:49:00,86.745,86.75,86.7,86.71,348000000.0
2009-04-15 13:50:00,86.71,86.75,86.7,86.7,234600000.0
2009-04-15 13:51:00,86.705,86.735,86.67,86.735,372400000.0
2009-04-15 13:52:00,86.735,86.755,86.72,86.75,194000000.0
2009-04-15 13:53:00,86.765,86.765,86.74,86.755,249200000.0
2009-04-15 13:54:00,86.755,86.755,86.685,86.705,255000000.0
2009-04-15 13:55:00,86.71,86.73,86.67,86.7,374400000.0
2009-04-15 13:56:00,86.7,86.71,86.67,86.67,326200000.0
2009-04-15 13:57:00,86.67,86.695,86.655,86.67,323000000.0
2009-04-15 13:58:00,86.685,86.7,86.675,86.69,205400000.0
2009-04-15 13:59:00,86.695,86.72,86.67,86.695,274100000.0
2009-04-15 14:00:00,86.705,86.735,86.69,86.73,249000000.0
2009-04-15 14:01:00,86.73,86.73,86.67,86.715,183000000.0
2009-04-15 14:02:00,86.72,86.725,86.685,86.72,221800000.0
2009-04-15 14:03:00,86.72,86.775,86.715,86.755,233000000.0
2009-04-15 14:04:00,86.755,86.765,86.72,86.74,349600000.0
2009-04-15 14:05:00,86.74,86.74,86.66,86.67,348000000.0
2009-04-15 14:06:00,86.68,86.705,86.655,86.665,306000000.0
2009-04-15 14:07:00,86.67,86.68,86.595,86.615,291000000.0
2009-04-15 14:08:00,86.62,86.655,86.615,86.65,288600000.0
2009-04-15 14:09:00,86.645,86.665,86.615,86.615,280800000.0
2009-04-15 14:10:00,86.615,86.63,86.47,86.47,370200000.0
2009-04-15 14:11:00,86.485,86.525,86.475,86.49,239000000.0
2009-04-15 14:12:00,86.485,86.505,86.475,86.5,188200000.0
2009-04-15 14:13:00,86.505,86.53,86.485,86.53,201200000.0
2009-04-15 14:14:00,86.535,86.555,86.525,86.54,260800000.0
2009-04-15 14:15:00,86.53,86.605,86.515,86.595,281200000.0
2009-04-15 14:16:00,86.595,86.62,86.59,86.605,194600000.0
2009-04-15 14:17:00,86.59,86.605,86.545,86.55,176000000.0
2009-04-15 14:18:00,86.555,86.565,86.52,86.54,239600000.0
2009-04-15 14:19:00,86.545,86.575,86.545,86.565,164200000.0
2009-04-15 14:20:00,86.565,86.59,86.56,86.575,235200000.0
2009-04-15 14:21:00,86.575,86.645,86.575,86.64,178200000.0
2009-04-15 14:22:00,86.635,86.67,86.615,86.67,222400000.0
2009-04-15 14:23:00,86.67,86.7,86.665,86.685,234600000.0
2009-04-15 14:24:00,86.695,86.72,86.675,86.695,162400000.0
2009-04-15 14:25:00,86.695,86.7,86.69,86.695,104200000.0
2009-04-15 14:26:00,86.695,86.7,86.665,86.685,201000000.0
2009-04-15 14:27:00,86.685,86.715,86.665,86.675,457400000.0
2009-04-15 14:28:00,86.675,86.69,86.6,86.605,232000000.0
2009-04-15 14:29:00,86.61,86.665,86.6,86.625,347400000.0
2009-04-15 14:30:00,86.625,86.73,86.61,86.705,393600000.0
2009-04-15 14:31:00,86.71,86.71,86.635,86.695,348200000.0
2009-04-15 14:32:00,86.695,86.715,86.655,86.695,347100000.0
2009-04-15 14:33:00,86.69,86.69,86.61,86.61,300800000.0
2009-04-15 14:34:00,86.615,86.62,86.56,86.585,324600000.0
2009-04-15 14:35:00,86.585,86.635,86.56,86.56,538400000.0
2009-04-15 14:36:00,86.555,86.565,86.5,86.505,305400000.0
2009-04-15 14:37:00,86.505,86.56,86.505,86.56,350000000.0
2009-04-15 14:38:00,86.555,86.575,86.52,86.55,365200000.0
2009-04-15 14:39:00,86.545,86.58,86.525,86.54,270800000.0
2009-04-15 14:40:00,86.54,86.6,86.535,86.6,248000000.0
2009-04-15 14:41:00,86.59,86.61,86.59,86.6,179400000.0
2009-04-15 14:42:00,86.61,86.615,86.565,86.57,287800000.0
2009-04-15 14:43:00,86.565,86.595,86.56,86.57,204800000.0
2009-04-15 14:44:00,86.585,86.605,86.58,86.595,268200000.0
2009-04-15 14:45:00,86.595,86.6,86.565,86.6,235600000.0
2009-04-15 14:46:00,86.595,86.615,86.57,86.59,181800000.0
2009-04-15 14:47:00,86.585,86.605,86.555,86.565,163400000.0
2009-04-15 14:48:00,86.565,86.615,86.555,86.59,233800000.0
2009-04-15 14:49:00,86.59,86.595,86.58,86.58,207000000.0
2009-04-15 14:50:00,86.58,86.605,86.575,86.6,124000000.0
2009-04-15 14:51:00,86.6,86.63,86.6,86.63,117600000.0
2009-04-15 14:52:00,86.63,86.655,86.625,86.655,156200000.0
2009-04-15 14:53:00,86.665,86.69,86.615,86.63,199000000.0
2009-04-15 14:54:00,86.635,86.64,86.605,86.61,296000000.0
2009-04-15 14:55:00,86.605,86.635,86.605,86.63,196000000.0
2009-04-15 14:56:00,86.63,86.645,86.615,86.615,205600000.0
2009-04-15 14:57:00,86.615,86.625,86.605,86.61,240800000.0
2009-04-15 14:58:00,86.615,86.64,86.615,86.64,147400000.0
2009-04-15 14:59:00,86.64,86.65,86.615,86.62,160800000.0
2009-04-15 15:00:00,86.62,86.67,86.6,86.64,206600000.0
2009-04-15 15:01:00,86.635,86.66,86.625,86.63,248400000.0
2009-04-15 15:02:00,86.635,86.67,86.625,86.67,230800000.0
2009-04-15 15:03:00,86.67,86.705,86.665,86.675,357300000.0
2009-04-15 15:04:00,86.675,86.685,86.645,86.645,233600000.0
2009-04-15 15:05:00,86.645,86.72,86.645,86.72,154800000.0
2009-04-15 15:06:00,86.725,86.74,86.66,86.665,384600000.0
2009-04-15 15:07:00,86.675,86.71,86.655,86.7,312800000.0
2009-04-15 15:08:00,86.695,86.73,86.69,86.705,275600000.0
2009-04-15 15:09:00,86.705,86.785,86.7,86.75,349200000.0
2009-04-15 15:10:00,86.745,86.75,86.72,86.735,198300000.0
2009-04-15 15:11:00,86.74,86.78,86.725,86.765,376600000.0
2009-04-15 15:12:00,86.765,86.845,86.765,86.845,452600000.0
2009-04-15 15:13:00,86.845,86.845,86.76,86.77,443800000.0
2009-04-15 15:14:00,86.77,86.805,86.755,86.77,304000000.0
2009-04-15 15:15:00,86.78,86.78,86.705,86.705,421400000.0
2009-04-15 15:16:00,86.705,86.735,86.66,86.66,311400000.0
2009-04-15 15:17:00,86.655,86.69,86.64,86.665,352200000.0
2009-04-15 15:18:00,86.665,86.67,86.64,86.67,173600000.0
2009-04-15 15:19:00,86.665,86.67,86.62,86.63,395000000.0
2009-04-15 15:20:00,86.62,86.655,86.61,86.655,221200000.0
2009-04-15 15:21:00,86.655,86.665,86.635,86.635,138200000.0
2009-04-15 15:22:00,86.63,86.635,86.605,86.615,116000000.0
2009-04-15 15:23:00,86.61,86.64,86.61,86.625,192800000.0
2009-04-15 15:24:00,86.625,86.63,86.6,86.605,179800000.0
2009-04-15 15:25:00,86.61,86.63,86.605,86.61,144000000.0
2009-04-15 15:26:00,86.61,86.625,86.585,86.59,155200000.0
2009-04-15 15:27:00,86.61,86.625,86.595,86.61,251000000.0
2009-04-15 15:28:00,86.62,86.62,86.58,86.615,246600000.0
2009-04-15 15:29:00,86.605,86.635,86.605,86.61,235000000.0
2009-04-15 15:30:00,86.6,86.635,86.595,86.595,299400000.0
2009-04-15 15:31:00,86.59,86.595,86.565,86.57,194800000.0
2009-04-15 15:32:00,86.575,86.58,86.55,86.555,164800000.0
2009-04-15 15:33:00,86.555,86.56,86.5,86.545,241200000.0
2009-04-15 15:34:00,86.545,86.545,86.5,86.52,235200000.0
2009-04-15 15:35:00,86.52,86.535,86.5,86.525,293000000.0
2009-04-15 15:36:00,86.525,86.54,86.495,86.54,250800000.0
2009-04-15 15:37:00,86.54,86.545,86.515,86.52,184600000.0
2009-04-15 15:38:00,86.515,86.57,86.51,86.57,171600000.0
2009-04-15 15:39:00,86.57,86.585,86.56,86.57,229200000.0
2009-04-15 15:40:00,86.575,86.605,86.575,86.585,220200000.0
2009-04-15 15:41:00,86.585,86.635,86.575,86.635,159600000.0
2009-04-15 15:42:00,86.635,86.645,86.61,86.645,195800000.0
2009-04-15 15:43:00,86.645,86.67,86.605,86.67,232800000.0
2009-04-15 15:44:00,86.67,86.71,86.67,86.695,279800000.0
2009-04-15 15:45:00,86.7,86.715,86.66,86.67,270200000.0
2009-04-15 15:46:00,86.67,86.68,86.655,86.68,186200000.0
2009-04-15 15:47:00,86.67,86.7,86.665,86.68,122200000.0
2009-04-15 15:48:00,86.675,86.675,86.635,86.65,184600000.0
2009-04-15 15:49:00,86.645,86.66,86.63,86.655,165400000.0
2009-04-15 15:50:00,86.645,86.72,86.645,86.705,175200000.0
2009-04-15 15:51:00,86.705,86.72,86.68,86.72,312400000.0
2009-04-15 15:52:00,86.73,86.78,86.72,86.755,346200000.0
2009-04-15 15:53:00,86.745,86.755,86.68,86.695,421000000.0
2009-04-15 15:54:00,86.695,86.7,86.66,86.665,240000000.0
2009-04-15 15:55:00,86.675,86.7,86.645,86.68,326200000.0
2009-04-15 15:56:00,86.68,86.73,86.68,86.725,248200000.0
2009-04-15 15:57:00,86.725,86.77,86.725,86.725,209200000.0
2009-04-15 15:58:00,86.725,86.75,86.67,86.705,147800000.0
2009-04-15 15:59:00,86.705,86.785,86.7,86.76,199000000.0
2009-04-15 16:00:00,86.76,86.76,86.695,86.71,210000000.0
2009-04-15 16:01:00,86.71,86.725,86.69,86.71,240800000.0
2009-04-15 16:02:00,86.705,86.76,86.705,86.75,227200000.0
2009-04-15 16:03:00,86.755,86.78,86.75,86.77,228200000.0
2009-04-15 16:04:00,86.775,86.785,86.755,86.76,246000000.0
2009-04-15 16:05:00,86.77,86.79,86.73,86.785,222200000.0
2009-04-15 16:06:00,86.785,86.81,86.75,86.76,297200000.0
2009-04-15 16:07:00,86.76,86.785,86.74,86.74,181600000.0
2009-04-15 16:08:00,86.74,86.74,86.71,86.725,350400000.0
2009-04-15 16:09:00,86.73,86.77,86.7,86.76,257400000.0
2009-04-15 16:10:00,86.765,86.78,86.7,86.74,270400000.0
2009-04-15 16:11:00,86.735,86.78,86.73,86.76,219000000.0
2009-04-15 16:12:00,86.76,86.775,86.755,86.77,145600000.0
2009-04-15 16:13:00,86.765,86.765,86.73,86.73,75600000.0
2009-04-15 16:14:00,86.73,86.74,86.7,86.7,221200000.0
2009-04-15 16:15:00,86.7,86.73,86.7,86.715,94800000.0
2009-04-15 16:16:00,86.715,86.76,86.715,86.735,173600000.0
2009-04-15 16:17:00,86.735,86.74,86.725,86.725,114800000.0
2009-04-15 16:18:00,86.725,86.755,86.71,86.745,149600000.0
2009-04-15 16:19:00,86.745,86.78,86.725,86.78,218000000.0
2009-04-15 16:20:00,86.785,86.795,86.77,86.79,188200000.0
2009-04-15 16:21:00,86.79,86.81,86.78,86.8,299000000.0
2009-04-15 16:22:00,86.805,86.805,86.775,86.805,213800000.0
2009-04-15 16:23:00,86.805,86.825,86.79,86.82,178800000.0
2009-04-15 16:24:00,86.81,86.84,86.78,86.825,252200000.0
2009-04-15 16:25:00,86.825,86.84,86.815,86.815,203000000.0
2009-04-15 16:26:00,86.815,86.845,86.815,86.825,238200000.0
2009-04-15 16:27:00,86.84,86.85,86.825,86.84,144200000.0
2009-04-15 16:28:00,86.845,86.86,86.83,86.855,145400000.0
2009-04-15 16:29:00,86.86,86.87,86.84,86.84,149800000.0
2009-04-15 16:30:00,86.845,86.845,86.81,86.83,174400000.0
2009-04-15 16:31:00,86.83,86.83,86.755,86.755,207600000.0
2009-04-15 16:32:00,86.745,86.775,86.72,86.76,184000000.0
2009-04-15 16:33:00,86.755,86.755,86.705,86.715,175800000.0
2009-04-15 16:34:00,86.71,86.745,86.71,86.745,107800000.0
2009-04-15 16:35:00,86.745,86.75,86.73,86.745,128400000.0
2009-04-15 16:36:00,86.745,86.75,86.725,86.73,152400000.0
2009-04-15 16:37:00,86.735,86.75,86.725,86.74,131400000.0
2009-04-15 16:38:00,86.74,86.75,86.73,86.745,84200000.0
2009-04-15 16:39:00,86.74,86.76,86.725,86.76,84800000.0
2009-04-15 16:40:00,86.765,86.765,86.735,86.735,86800000.0
2009-04-15 16:41:00,86.73,86.74,86.72,86.74,132600000.0
2009-04-15 16:42:00,86.75,86.775,86.745,86.77,99200000.0
2009-04-15 16:43:00,86.77,86.8,86.755,86.78,217600000.0
2009-04-15 16:44:00,86.785,86.795,86.76,86.77,116000000.0
2009-04-15 16:45:00,86.78,86.805,86.775,86.79,78400000.0
2009-04-15 16:46:00,86.79,86.79,86.765,86.775,182800000.0
2009-04-15 16:47:00,86.775,86.785,86.77,86.78,47800000.0
2009-04-15 16:48:00,86.77,86.82,86.765,86.815,197600000.0
2009-04-15 16:49:00,86.815,86.84,86.8,86.8,140800000.0
2009-04-15 16:50:00,86.8,86.8,86.75,86.75,147400000.0
2009-04-15 16:51:00,86.75,86.755,86.725,86.725,146800000.0
2009-04-15 16:52:00,86.725,86.745,86.72,86.735,87000000.0
2009-04-15 16:53:00,86.735,86.775,86.735,86.75,209000000.0
2009-04-15 16:54:00,86.75,86.775,86.75,86.76,212200000.0
2009-04-15 16:55:00,86.76,86.76,86.745,86.745,138600000.0
2009-04-15 16:56:00,86.75,86.77,86.74,86.74,216000000.0
2009-04-15 16:57:00,86.74,86.745,86.66,86.665,148600000.0
2009-04-15 16:58:00,86.66,86.69,86.63,86.63,214200000.0
2009-04-15 16:59:00,86.64,86.68,86.625,86.64,202200000.0
2009-04-15 17:00:00,86.645,86.67,86.645,86.665,203600000.0
2009-04-15 17:01:00,86.67,86.685,86.65,86.665,161200000.0
2009-04-15 17:02:00,86.665,86.665,86.65,86.655,73400000.0
2009-04-15 17:03:00,86.655,86.66,86.645,86.655,50200000.0
2009-04-15 17:04:00,86.655,86.66,86.59,86.61,195000000.0
2009-04-15 17:05:00,86.605,86.62,86.565,86.595,225600000.0
2009-04-15 17:06:00,86.6,86.615,86.595,86.61,151000000.0
2009-04-15 17:07:00,86.61,86.61,86.54,86.55,170600000.0
2009-04-15 17:08:00,86.55,86.615,86.545,86.585,216400000.0
2009-04-15 17:09:00,86.585,86.64,86.545,86.64,236400000.0
2009-04-15 17:10:00,86.65,86.68,86.63,86.65,222600000.0
2009-04-15 17:11:00,86.65,86.775,86.645,86.75,220400000.0
2009-04-15 17:12:00,86.745,86.755,86.69,86.7,249000000.0
2009-04-15 17:13:00,86.69,86.735,86.685,86.7,242600000.0
2009-04-15 17:14:00,86.7,86.74,86.7,86.725,191400000.0
2009-04-15 17:15:00,86.725,86.725,86.695,86.715,154000000.0
2009-04-15 17:16:00,86.715,86.74,86.685,86.715,239200000.0
2009-04-15 17:17:00,86.715,86.73,86.69,86.69,219000000.0
2009-04-15 17:18:00,86.69,86.695,86.63,86.68,247400000.0
2009-04-15 17:19:00,86.68,86.685,86.65,86.66,291400000.0
2009-04-15 17:20:00,86.66,86.755,86.655,86.745,286200000.0
2009-04-15 17:21:00,86.745,86.77,86.745,86.77,135600000.0
2009-04-15 17:22:00,86.755,86.77,86.67,86.685,259700000.0
2009-04-15 17:23:00,86.685,86.71,86.68,86.7,344600000.0
2009-04-15 17:24:00,86.7,86.725,86.685,86.72,228800000.0
2009-04-15 17:25:00,86.725,86.73,86.695,86.705,267600000.0
2009-04-15 17:26:00,86.705,86.705,86.66,86.68,407200000.0
2009-04-15 17:27:00,86.68,86.755,86.68,86.705,270200000.0
2009-04-15 17:28:00,86.71,86.74,86.705,86.74,176600000.0
2009-04-15 17:29:00,86.73,86.75,86.725,86.75,265600000.0
2009-04-15 17:30:00,86.745,86.75,86.715,86.73,226800000.0
2009-04-15 17:31:00,86.73,86.745,86.72,86.725,179200000.0
2009-04-15 17:32:00,86.725,86.755,86.72,86.745,177400000.0
2009-04-15 17:33:00,86.735,86.74,86.725,86.735,238800000.0
2009-04-15 17:34:00,86.725,86.735,86.71,86.725,235800000.0
2009-04-15 17:35:00,86.73,86.77,86.725,86.76,235000000.0
2009-04-15 17:36:00,86.76,86.81,86.75,86.81,316200000.0
2009-04-15 17:37:00,86.81,86.81,86.75,86.78,222400000.0
2009-04-15 17:38:00,86.78,86.8,86.77,86.785,197000000.0
2009-04-15 17:39:00,86.785,86.785,86.735,86.77,166000000.0
2009-04-15 17:40:00,86.76,86.78,86.72,86.74,229200000.0
2009-04-15 17:41:00,86.735,86.785,86.73,86.765,212800000.0
2009-04-15 17:42:00,86.765,86.79,86.755,86.76,130400000.0
2009-04-15 17:43:00,86.76,86.765,86.73,86.73,90800000.0
2009-04-15 17:44:00,86.74,86.77,86.735,86.76,100800000.0
2009-04-15 17:45:00,86.76,86.775,86.75,86.775,108600000.0
2009-04-15 17:46:00,86.78,86.795,86.77,86.77,192400000.0
2009-04-15 17:47:00,86.775,86.795,86.765,86.765,188000000.0
2009-04-15 17:48:00,86.765,86.78,86.75,86.75,150200000.0
2009-04-15 17:49:00,86.75,86.755,86.715,86.72,222600000.0
2009-04-15 17:50:00,86.72,86.73,86.67,86.675,229200000.0
2009-04-15 17:51:00,86.675,86.69,86.675,86.685,74600000.0
2009-04-15 17:52:00,86.685,86.695,86.67,86.685,89800000.0
2009-04-15 17:53:00,86.68,86.695,86.68,86.68,71000000.0
2009-04-15 17:54:00,86.685,86.72,86.675,86.71,176600000.0
2009-04-15 17:55:00,86.715,86.715,86.69,86.705,88400000.0
2009-04-15 17:56:00,86.705,86.72,86.685,86.685,138400000.0
2009-04-15 17:57:00,86.685,86.745,86.685,86.745,115000000.0
2009-04-15 17:58:00,86.745,86.77,86.745,86.76,117400000.0
2009-04-15 17:59:00,86.745,86.755,86.73,86.75,97000000.0
2009-04-15 18:00:00,86.75,86.76,86.735,86.735,173200000.0
2009-04-15 18:01:00,86.735,86.765,86.735,86.76,97200000.0
2009-04-15 18:02:00,86.76,86.765,86.74,86.75,87400000.0
2009-04-15 18:03:00,86.75,86.75,86.735,86.735,70600000.0
2009-04-15 18:04:00,86.735,86.735,86.705,86.705,114400000.0
2009-04-15 18:05:00,86.71,86.725,86.71,86.715,71400000.0
2009-04-15 18:06:00,86.715,86.76,86.695,86.75,123800000.0
2009-04-15 18:07:00,86.75,86.755,86.73,86.755,81200000.0
2009-04-15 18:08:00,86.755,86.775,86.75,86.755,145600000.0
2009-04-15 18:09:00,86.755,86.765,86.72,86.72,92000000.0
2009-04-15 18:10:00,86.72,86.76,86.72,86.755,180400000.0
2009-04-15 18:11:00,86.745,86.84,86.73,86.83,95400000.0
2009-04-15 18:12:00,86.81,86.825,86.745,86.75,281200000.0
2009-04-15 18:13:00,86.76,86.77,86.705,86.71,177000000.0
2009-04-15 18:14:00,86.72,86.745,86.715,86.725,173200000.0
2009-04-15 18:15:00,86.73,86.75,86.72,86.725,170800000.0
2009-04-15 18:16:00,86.72,86.765,86.715,86.76,227200000.0
2009-04-15 18:17:00,86.765,86.78,86.74,86.74,136200000.0
2009-04-15 18:18:00,86.75,86.79,86.75,86.78,153400000.0
2009-04-15 18:19:00,86.785,86.785,86.76,86.785,118800000.0
2009-04-15 18:20:00,86.78,86.815,86.77,86.81,265000000.0
2009-04-15 18:21:00,86.81,86.845,86.8,86.8,233400000.0
2009-04-15 18:22:00,86.795,86.805,86.76,86.76,112000000.0
2009-04-15 18:23:00,86.77,86.775,86.74,86.765,254400000.0
2009-04-15 18:24:00,86.76,86.785,86.74,86.75,172000000.0
2009-04-15 18:25:00,86.755,86.76,86.73,86.755,173600000.0
2009-04-15 18:26:00,86.76,86.81,86.76,86.8,246800000.0
2009-04-15 18:27:00,86.8,86.81,86.765,86.78,278800000.0
2009-04-15 18:28:00,86.785,86.84,86.78,86.815,252400000.0
2009-04-15 18:29:00,86.805,86.845,86.795,86.84,155400000.0
2009-04-15 18:30:00,86.84,86.86,86.82,86.85,166400000.0
2009-04-15 18:31:00,86.85,86.89,86.84,86.86,147400000.0
2009-04-15 18:32:00,86.855,86.865,86.84,86.85,189000000.0
2009-04-15 18:33:00,86.855,86.87,86.84,86.84,176600000.0
2009-04-15 18:34:00,86.845,86.86,86.82,86.825,113400000.0
2009-04-15 18:35:00,86.825,86.84,86.825,86.84,72000000.0
2009-04-15 18:36:00,86.84,86.855,86.83,86.855,133200000.0
2009-04-15 18:37:00,86.855,86.875,86.855,86.875,156400000.0
2009-04-15 18:38:00,86.88,86.895,86.875,86.895,109400000.0
2009-04-15 18:39:00,86.895,86.905,86.845,86.86,186800000.0
2009-04-15 18:40:00,86.855,86.865,86.845,86.845,135200000.0
2009-04-15 18:41:00,86.845,86.855,86.845,86.855,149200000.0
2009-04-15 18:42:00,86.865,86.87,86.85,86.855,139800000.0
2009-04-15 18:43:00,86.855,86.86,86.845,86.855,122400000.0
2009-04-15 18:44:00,86.855,86.86,86.84,86.85,85600000.0
2009-04-15 18:45:00,86.84,86.885,86.84,86.845,284800000.0
2009-04-15 18:46:00,86.85,86.865,86.85,86.865,113400000.0
2009-04-15 18:47:00,86.86,86.91,86.86,86.91,211800000.0
2009-04-15 18:48:00,86.905,86.91,86.865,86.875,159200000.0
2009-04-15 18:49:00,86.885,86.9,86.875,86.9,76800000.0
2009-04-15 18:50:00,86.9,86.94,86.89,86.905,248600000.0
2009-04-15 18:51:00,86.905,86.92,86.89,86.9,139000000.0
2009-04-15 18:52:00,86.9,86.92,86.89,86.91,168600000.0
2009-04-15 18:53:00,86.915,86.935,86.91,86.915,211000000.0
2009-04-15 18:54:00,86.915,86.935,86.905,86.91,260000000.0
2009-04-15 18:55:00,86.915,86.96,86.915,86.945,201000000.0
2009-04-15 18:56:00,86.945,86.975,86.935,86.965,170200000.0
2009-04-15 18:57:00,86.965,86.965,86.935,86.96,169000000.0
2009-04-15 18:58:00,86.96,86.97,86.905,86.925,262400000.0
2009-04-15 18:59:00,86.925,86.925,86.91,86.915,118800000.0
2009-04-15 19:00:00,86.925,86.945,86.92,86.92,136200000.0
2009-04-15 19:01:00,86.895,86.905,86.86,86.895,196600000.0
2009-04-15 19:02:00,86.895,86.895,86.855,86.855,102200000.0
2009-04-15 19:03:00,86.86,86.87,86.855,86.86,115800000.0
2009-04-15 19:04:00,86.865,86.87,86.845,86.845,113200000.0
2009-04-15 19:05:00,86.87,86.87,86.86,86.86,95800000.0
2009-04-15 19:06:00,86.87,86.87,86.835,86.835,100000000.0
2009-04-15 19:07:00,86.84,86.85,86.84,86.845,54400000.0
2009-04-15 19:08:00,86.84,86.85,86.82,86.82,71800000.0
2009-04-15 19:09:00,86.82,86.82,86.78,86.8,280800000.0
2009-04-15 19:10:00,86.805,86.825,86.8,86.815,266800000.0
2009-04-15 19:11:00,86.815,86.83,86.815,86.82,153800000.0
2009-04-15 19:12:00,86.825,86.835,86.82,86.825,93800000.0
2009-04-15 19:13:00,86.83,86.83,86.815,86.815,46600000.0
2009-04-15 19:14:00,86.815,86.835,86.815,86.835,146200000.0
2009-04-15 19:15:00,86.835,86.87,86.835,86.855,186600000.0
2009-04-15 19:16:00,86.855,86.88,86.835,86.88,137200000.0
2009-04-15 19:17:00,86.89,86.895,86.875,86.885,69400000.0
2009-04-15 19:18:00,86.885,86.885,86.855,86.865,79000000.0
2009-04-15 19:19:00,86.86,86.865,86.835,86.835,46000000.0
2009-04-15 19:20:00,86.84,86.85,86.825,86.835,140400000.0
2009-04-15 19:21:00,86.84,86.84,86.82,86.835,127000000.0
2009-04-15 19:22:00,86.835,86.835,86.8,86.825,184200000.0
2009-04-15 19:23:00,86.825,86.825,86.755,86.765,207200000.0
2009-04-15 19:24:00,86.765,86.78,86.715,86.745,228400000.0
2009-04-15 19:25:00,86.74,86.76,86.735,86.735,125400000.0
2009-04-15 19:26:00,86.74,86.74,86.7,86.715,170200000.0
2009-04-15 19:27:00,86.705,86.72,86.685,86.715,209200000.0
2009-04-15 19:28:00,86.71,86.715,86.69,86.71,206000000.0
2009-04-15 19:29:00,86.705,86.72,86.695,86.705,86200000.0
2009-04-15 19:30:00,86.7,86.71,86.69,86.695,122600000.0
2009-04-15 19:31:00,86.7,86.72,86.69,86.69,177000000.0
2009-04-15 19:32:00,86.695,86.73,86.695,86.71,146000000.0
2009-04-15 19:33:00,86.715,86.735,86.705,86.72,137000000.0
2009-04-15 19:34:00,86.715,86.73,86.715,86.715,36800000.0
2009-04-15 19:35:00,86.71,86.735,86.7,86.73,162200000.0
2009-04-15 19:36:00,86.72,86.73,86.705,86.73,122000000.0
2009-04-15 19:37:00,86.735,86.745,86.72,86.725,128800000.0
2009-04-15 19:38:00,86.73,86.735,86.675,86.685,219400000.0
2009-04-15 19:39:00,86.68,86.695,86.68,86.695,98800000.0
2009-04-15 19:40:00,86.695,86.695,86.665,86.67,159600000.0
2009-04-15 19:41:00,86.67,86.68,86.63,86.63,177800000.0
2009-04-15 19:42:00,86.63,86.64,86.605,86.625,156400000.0
2009-04-15 19:43:00,86.63,86.65,86.62,86.635,119000000.0
2009-04-15 19:44:00,86.635,86.655,86.62,86.645,88600000.0
2009-04-15 19:45:00,86.64,86.665,86.64,86.665,97400000.0
2009-04-15 19:46:00,86.665,86.665,86.62,86.625,112600000.0
2009-04-15 19:47:00,86.62,86.62,86.595,86.6,116200000.0
2009-04-15 19:48:00,86.6,86.625,86.6,86.605,137800000.0
2009-04-15 19:49:00,86.61,86.61,86.585,86.605,120400000.0
2009-04-15 19:50:00,86.61,86.615,86.55,86.55,242200000.0
2009-04-15 19:51:00,86.55,86.555,86.495,86.515,233600000.0
2009-04-15 19:52:00,86.53,86.575,86.525,86.54,138600000.0
2009-04-15 19:53:00,86.53,86.535,86.49,86.505,202800000.0
2009-04-15 19:54:00,86.505,86.505,86.47,86.485,169400000.0
2009-04-15 19:55:00,86.48,86.55,86.48,86.545,207400000.0
2009-04-15 19:56:00,86.54,86.58,86.535,86.555,123600000.0
2009-04-15 19:57:00,86.55,86.58,86.55,86.565,196600000.0
2009-04-15 19:58:00,86.565,86.575,86.55,86.555,133400000.0
2009-04-15 19:59:00,86.555,86.625,86.555,86.625,135200000.0
2009-04-15 20:00:00,86.625,86.645,86.6,86.63,127200000.0
2009-04-15 20:01:00,86.625,86.685,86.625,86.655,251800000.0
2009-04-15 20:02:00,86.655,86.73,86.65,86.675,308600000.0
2009-04-15 20:03:00,86.67,86.71,86.65,86.705,184800000.0
2009-04-15 20:04:00,86.705,86.8,86.705,86.745,253800000.0
2009-04-15 20:05:00,86.73,86.73,86.68,86.715,167600000.0
2009-04-15 20:06:00,86.71,86.72,86.695,86.715,162200000.0
2009-04-15 20:07:00,86.715,86.765,86.715,86.745,207800000.0
2009-04-15 20:08:00,86.755,86.8,86.755,86.79,186000000.0
2009-04-15 20:09:00,86.78,86.785,86.76,86.78,186400000.0
2009-04-15 20:10:00,86.78,86.82,86.78,86.81,148200000.0
2009-04-15 20:11:00,86.81,86.82,86.775,86.785,178000000.0
2009-04-15 20:12:00,86.775,86.795,86.755,86.77,147600000.0
2009-04-15 20:13:00,86.77,86.77,86.74,86.74,113800000.0
2009-04-15 20:14:00,86.74,86.76,86.71,86.715,103000000.0
2009-04-15 20:15:00,86.715,86.73,86.715,86.725,60400000.0
2009-04-15 20:16:00,86.725,86.725,86.69,86.69,82000000.0
2009-04-15 20:17:00,86.69,86.69,86.66,86.68,210200000.0
2009-04-15 20:18:00,86.675,86.695,86.675,86.695,84400000.0
2009-04-15 20:19:00,86.69,86.69,86.635,86.64,174400000.0
2009-04-15 20:20:00,86.635,86.665,86.63,86.64,256000000.0
2009-04-15 20:21:00,86.645,86.66,86.625,86.655,159200000.0
2009-04-15 20:22:00,86.655,86.665,86.645,86.65,165600000.0
2009-04-15 20:23:00,86.655,86.655,86.635,86.65,116600000.0
2009-04-15 20:24:00,86.655,86.655,86.645,86.65,85200000.0
2009-04-15 20:25:00,86.65,86.665,86.625,86.64,84000000.0
2009-04-15 20:26:00,86.635,86.635,86.625,86.63,56600000.0
2009-04-15 20:27:00,86.63,86.63,86.615,86.62,31800000.0
2009-04-15 20:28:00,86.615,86.615,86.595,86.595,70800000.0
2009-04-15 20:29:00,86.595,86.61,86.565,86.61,102600000.0
2009-04-15 20:30:00,86.6,86.615,86.58,86.615,105200000.0
2009-04-15 20:31:00,86.615,86.67,86.615,86.67,91400000.0
2009-04-15 20:32:00,86.67,86.7,86.665,86.7,84600000.0
2009-04-15 20:33:00,86.7,86.7,86.685,86.7,83200000.0
2009-04-15 20:34:00,86.7,86.7,86.675,86.69,37800000.0
2009-04-15 20:35:00,86.685,86.695,86.675,86.695,56200000.0
2009-04-15 20:36:00,86.695,86.705,86.685,86.7,86000000.0
2009-04-15 20:37:00,86.7,86.715,86.665,86.67,202200000.0
2009-04-15 20:38:00,86.67,86.68,86.67,86.67,75400000.0
2009-04-15 20:39:00,86.665,86.67,86.62,86.625,87400000.0
2009-04-15 20:40:00,86.615,86.645,86.615,86.63,113400000.0
2009-04-15 20:41:00,86.63,86.635,86.615,86.635,80400000.0
2009-04-15 20:42:00,86.635,86.64,86.625,86.64,75000000.0
2009-04-15 20:43:00,86.64,86.65,86.63,86.64,93000000.0
2009-04-15 20:44:00,86.64,86.645,86.63,86.635,94400000.0
2009-04-15 20:45:00,86.63,86.655,86.625,86.655,139400000.0
2009-04-15 20:46:00,86.655,86.675,86.645,86.675,206400000.0
2009-04-15 20:47:00,86.675,86.675,86.65,86.67,127800000.0
2009-04-15 20:48:00,86.67,86.675,86.665,86.675,85400000.0
2009-04-15 20:49:00,86.675,86.69,86.675,86.69,43600000.0
2009-04-15 20:50:00,86.685,86.695,86.685,86.695,9400000.0
2009-04-15 20:51:00,86.69,86.7,86.69,86.7,20800000.0
2009-04-15 20:52:00,86.69,86.69,86.685,86.69,40600000.0
2009-04-15 20:53:00,86.695,86.72,86.695,86.715,63800000.0
2009-04-15 20:54:00,86.72,86.72,86.665,86.665,113200000.0
2009-04-15 20:55:00,86.665,86.665,86.635,86.65,143000000.0
2009-04-15 20:56:00,86.655,86.68,86.645,86.67,107000000.0
2009-04-15 20:57:00,86.67,86.675,86.64,86.64,112800000.0
2009-04-15 20:58:00,86.635,86.66,86.635,86.66,37400000.0
2009-04-15 20:59:00,86.665,86.705,86.665,86.705,50400000.0
2009-04-15 21:00:00,86.705,86.73,86.69,86.72,177800000.0
2009-04-15 21:01:00,86.705,86.705,86.675,86.69,113800000.0
2009-04-15 21:02:00,86.69,86.705,86.69,86.69,58400000.0
2009-04-15 21:03:00,86.69,86.69,86.65,86.655,107000000.0
2009-04-15 21:04:00,86.65,86.67,86.65,86.66,96600000.0
2009-04-15 21:05:00,86.665,86.68,86.66,86.66,99800000.0
2009-04-15 21:06:00,86.66,86.67,86.65,86.65,44600000.0
2009-04-15 21:07:00,86.655,86.655,86.65,86.655,24000000.0
2009-04-15 21:08:00,86.66,86.675,86.64,86.65,87000000.0
2009-04-15 21:09:00,86.65,86.65,86.595,86.605,175600000.0
2009-04-15 21:10:00,86.61,86.62,86.595,86.62,97000000.0
2009-04-15 21:11:00,86.62,86.635,86.62,86.62,27200000.0
2009-04-15 21:12:00,86.625,86.665,86.625,86.65,93200000.0
2009-04-15 21:13:00,86.64,86.655,86.625,86.655,134600000.0
2009-04-15 21:14:00,86.65,86.655,86.63,86.63,86400000.0
2009-04-15 21:15:00,86.635,86.635,86.63,86.63,32000000.0
2009-04-15 21:16:00,86.635,86.65,86.615,86.635,114800000.0
2009-04-15 21:17:00,86.64,86.66,86.635,86.64,82200000.0
2009-04-15 21:18:00,86.645,86.695,86.645,86.69,234400000.0
2009-04-15 21:19:00,86.7,86.77,86.7,86.77,178800000.0
2009-04-15 21:20:00,86.765,86.785,86.755,86.785,99200000.0
2009-04-15 21:21:00,86.78,86.82,86.75,86.755,190600000.0
2009-04-15 21:22:00,86.76,86.76,86.715,86.725,131000000.0
2009-04-15 21:23:00,86.725,86.745,86.72,86.74,109000000.0
2009-04-15 21:24:00,86.745,86.745,86.74,86.74,11200000.0
2009-04-15 21:25:00,86.75,86.77,86.75,86.75,73200000.0
2009-04-15 21:26:00,86.75,86.75,86.715,86.725,145600000.0
2009-04-15 21:27:00,86.725,86.74,86.72,86.72,50400000.0
2009-04-15 21:28:00,86.72,86.72,86.66,86.665,140000000.0
2009-04-15 21:29:00,86.67,86.67,86.655,86.66,187800000.0
2009-04-15 21:30:00,86.665,86.675,86.66,86.675,59800000.0
2009-04-15 21:31:00,86.68,86.69,86.675,86.68,140000000.0
2009-04-15 21:32:00,86.68,86.68,86.665,86.68,189800000.0
2009-04-15 21:33:00,86.68,86.68,86.665,86.665,118200000.0
2009-04-15 21:34:00,86.665,86.685,86.665,86.675,28600000.0
2009-04-15 21:35:00,86.68,86.68,86.665,86.67,41000000.0
2009-04-15 21:36:00,86.675,86.69,86.67,86.69,74600000.0
2009-04-15 21:37:00,86.69,86.725,86.69,86.715,128200000.0
2009-04-15 21:38:00,86.72,86.74,86.69,86.705,153600000.0
2009-04-15 21:39:00,86.715,86.745,86.715,86.735,111800000.0
2009-04-15 21:40:00,86.74,86.765,86.74,86.755,161400000.0
2009-04-15 21:41:00,86.76,86.81,86.755,86.79,294600000.0
2009-04-15 21:42:00,86.79,86.815,86.78,86.805,121200000.0
2009-04-15 21:43:00,86.81,86.845,86.785,86.795,152800000.0
2009-04-15 21:44:00,86.795,86.805,86.765,86.765,122600000.0
2009-04-15 21:45:00,86.77,86.775,86.76,86.765,103400000.0
2009-04-15 21:46:00,86.77,86.785,86.765,86.77,95400000.0
2009-04-15 21:47:00,86.77,86.8,86.75,86.795,97600000.0
2009-04-15 21:48:00,86.795,86.795,86.775,86.775,22000000.0
2009-04-15 21:49:00,86.785,86.82,86.785,86.79,195400000.0
2009-04-15 21:50:00,86.79,86.81,86.79,86.8,76400000.0
2009-04-15 21:51:00,86.805,86.82,86.795,86.8,127600000.0
2009-04-15 21:52:00,86.8,86.835,86.8,86.815,254800000.0
2009-04-15 21:53:00,86.82,86.865,86.82,86.85,161800000.0
2009-04-15 21:54:00,86.85,86.89,86.85,86.865,202000000.0
2009-04-15 21:55:00,86.865,86.875,86.85,86.855,132200000.0
2009-04-15 21:56:00,86.855,86.9,86.855,86.9,307200000.0
2009-04-15 21:57:00,86.905,86.92,86.865,86.87,189800000.0
2009-04-15 21:58:00,86.87,86.895,86.87,86.88,91000000.0
2009-04-15 21:59:00,86.875,86.89,86.85,86.855,132000000.0
2009-04-15 22:00:00,86.855,86.865,86.805,86.83,176800000.0
2009-04-15 22:01:00,86.835,86.855,86.835,86.845,171400000.0
2009-04-15 22:02:00,86.85,86.87,86.85,86.865,53400000.0
2009-04-15 22:03:00,86.87,86.895,86.865,86.885,83400000.0
2009-04-15 22:04:00,86.89,86.89,86.885,86.885,27000000.0
2009-04-15 22:05:00,86.895,86.91,86.875,86.88,78200000.0
2009-04-15 22:06:00,86.88,86.895,86.88,86.885,51600000.0
2009-04-15 22:07:00,86.895,86.905,86.89,86.895,111400000.0
2009-04-15 22:08:00,86.9,86.995,86.9,86.985,178000000.0
2009-04-15 22:09:00,86.99,87.005,86.985,86.99,142200000.0
2009-04-15 22:10:00,86.99,87.01,86.98,86.98,141200000.0
2009-04-15 22:11:00,86.98,87.02,86.97,86.995,103400000.0
2009-04-15 22:12:00,86.995,87.0,86.965,86.975,242400000.0
2009-04-15 22:13:00,86.975,86.99,86.96,86.975,134800000.0
2009-04-15 22:14:00,86.975,86.985,86.965,86.97,241200000.0
2009-04-15 22:15:00,86.97,86.97,86.96,86.965,128600000.0
2009-04-15 22:16:00,86.965,86.98,86.955,86.97,128200000.0
2009-04-15 22:17:00,86.97,86.97,86.965,86.97,41000000.0
2009-04-15 22:18:00,86.97,86.97,86.96,86.96,56800000.0
2009-04-15 22:19:00,86.96,87.005,86.96,87.005,159000000.0
2009-04-15 22:20:00,86.995,87.005,86.98,86.98,125600000.0
2009-04-15 22:21:00,86.98,87.005,86.98,86.995,125200000.0
2009-04-15 22:22:00,86.995,86.995,86.965,86.97,90400000.0
2009-04-15 22:23:00,86.97,86.98,86.965,86.965,79400000.0
2009-04-15 22:24:00,86.96,86.975,86.96,86.975,36600000.0
2009-04-15 22:25:00,86.975,86.98,86.965,86.975,146400000.0
2009-04-15 22:26:00,86.975,86.98,86.96,86.975,76200000.0
2009-04-15 22:27:00,86.975,87.03,86.975,87.0,185800000.0
2009-04-15 22:28:00,86.995,86.995,86.96,86.965,139200000.0
2009-04-15 22:29:00,86.965,86.98,86.96,86.975,138400000.0
2009-04-15 22:30:00,86.97,86.97,86.95,86.96,126600000.0
2009-04-15 22:31:00,86.96,86.96,86.94,86.955,129600000.0
2009-04-15 22:32:00,86.955,86.97,86.935,86.96,210400000.0
2009-04-15 22:33:00,86.96,86.965,86.945,86.945,221800000.0
2009-04-15 22:34:00,86.95,86.965,86.935,86.95,101200000.0
2009-04-15 22:35:00,86.955,86.97,86.905,86.935,49400000.0
2009-04-15 22:36:00,86.945,86.945,86.93,86.935,57200000.0
2009-04-15 22:37:00,86.935,86.94,86.915,86.92,50800000.0
2009-04-15 22:38:00,86.92,86.94,86.92,86.93,42800000.0
2009-04-15 22:39:00,86.945,86.945,86.945,86.945,2600000.0
2009-04-15 22:40:00,86.935,86.945,86.91,86.945,86800000.0
2009-04-15 22:41:00,86.945,86.95,86.935,86.935,45000000.0
2009-04-15 22:42:00,86.935,86.95,86.935,86.95,127400000.0
2009-04-15 22:43:00,86.924,86.953,86.906,86.953,121400000.0
2009-04-15 22:44:00,86.945,86.945,86.94,86.94,35800000.0
2009-04-15 22:45:00,86.945,86.955,86.935,86.935,95200000.0
2009-04-15 22:46:00,86.935,86.945,86.935,86.945,46400000.0
2009-04-15 22:47:00,86.945,86.945,86.935,86.945,85800000.0
2009-04-15 22:48:00,86.94,86.94,86.92,86.92,89200000.0
2009-04-15 22:49:00,86.92,86.94,86.92,86.94,83400000.0
2009-04-15 22:50:00,86.94,86.945,86.895,86.895,172200000.0
2009-04-15 22:51:00,86.895,86.925,86.88,86.915,116800000.0
2009-04-15 22:52:00,86.92,86.92,86.89,86.89,153600000.0
2009-04-15 22:53:00,86.885,86.895,86.865,86.89,109400000.0
2009-04-15 22:54:00,86.895,86.895,86.89,86.895,37000000.0
2009-04-15 22:55:00,86.9,86.91,86.9,86.91,39400000.0
2009-04-15 22:56:00,86.905,86.915,86.9,86.905,19800000.0
2009-04-15 22:57:00,86.905,86.91,86.905,86.905,35400000.0
2009-04-15 22:58:00,86.905,86.915,86.905,86.915,14600000.0
2009-04-15 22:59:00,86.905,86.93,86.905,86.93,34000000.0
2009-04-15 23:00:00,86.93,86.938,86.925,86.938,6400000.0
2009-04-15 23:01:00,86.91,86.935,86.91,86.935,5200000.0
2009-04-15 23:02:00,86.94,86.95,86.94,86.95,10400000.0
2009-04-15 23:03:00,86.935,86.94,86.935,86.94,18600000.0
2009-04-15 23:04:00,86.945,86.97,86.945,86.97,8800000.0
2009-04-15 23:05:00,86.965,86.965,86.945,86.945,19400000.0
2009-04-15 23:06:00,86.945,86.945,86.94,86.94,5600000.0
2009-04-15 23:07:00,86.95,86.95,86.95,86.95,5200000.0
2009-04-15 23:08:00,86.945,86.955,86.94,86.95,15600000.0
2009-04-15 23:09:00,86.96,86.97,86.945,86.945,58400000.0
2009-04-15 23:10:00,86.945,86.96,86.945,86.955,10800000.0
2009-04-15 23:11:00,86.945,87.02,86.945,86.975,94000000.0
2009-04-15 23:12:00,86.975,86.975,86.96,86.96,21000000.0
2009-04-15 23:13:00,86.96,86.965,86.96,86.96,15600000.0
2009-04-15 23:14:00,86.965,86.97,86.96,86.97,23800000.0
2009-04-15 23:15:00,86.955,86.965,86.93,86.935,52000000.0
2009-04-15 23:16:00,86.93,86.94,86.93,86.93,12000000.0
2009-04-15 23:17:00,86.935,86.945,86.925,86.94,41400000.0
2009-04-15 23:18:00,86.94,86.95,86.94,86.95,12000000.0
2009-04-15 23:19:00,86.96,86.96,86.96,86.96,13000000.0
2009-04-15 23:20:00,86.96,86.96,86.96,86.96,2600000.0
2009-04-15 23:21:00,86.95,86.95,86.915,86.94,11000000.0
2009-04-15 23:22:00,86.935,86.94,86.935,86.94,5000000.0
2009-04-15 23:23:00,86.96,86.96,86.96,86.96,14200000.0
2009-04-15 23:24:00,86.96,86.96,86.96,86.96,13000000.0
2009-04-15 23:25:00,86.955,86.955,86.945,86.945,10800000.0
2009-04-15 23:26:00,86.945,86.96,86.935,86.955,61800000.0
2009-04-15 23:27:00,86.95,86.96,86.935,86.96,80400000.0
2009-04-15 23:28:00,86.96,86.96,86.955,86.96,15600000.0
2009-04-15 23:29:00,86.955,86.96,86.95,86.96,52800000.0
2009-04-15 23:30:00,86.96,86.965,86.96,86.965,23600000.0
2009-04-15 23:31:00,86.96,86.96,86.94,86.95,109400000.0
2009-04-15 23:32:00,86.95,86.95,86.95,86.95,14000000.0
2009-04-15 23:33:00,86.95,86.95,86.925,86.945,27200000.0
2009-04-15 23:34:00,86.945,86.945,86.905,86.905,7200000.0
2009-04-15 23:35:00,86.893,86.923,86.893,86.923,79200000.0
2009-04-15 23:36:00,86.95,86.95,86.94,86.945,6000000.0
2009-04-15 23:37:00,86.945,86.95,86.925,86.95,19000000.0
2009-04-15 23:38:00,86.945,86.95,86.94,86.95,5000000.0
2009-04-15 23:39:00,86.945,86.945,86.915,86.915,16600000.0
2009-04-15 23:40:00,86.915,86.915,86.91,86.91,30000000.0
2009-04-15 23:41:00,86.91,86.925,86.91,86.91,57600000.0
2009-04-15 23:42:00,86.915,86.92,86.87,86.87,25200000.0
2009-04-15 23:43:00,86.87,86.875,86.835,86.875,10000000.0
2009-04-15 23:44:00,86.875,86.88,86.865,86.875,35000000.0
2009-04-15 23:45:00,86.88,86.88,86.84,86.84,20400000.0
2009-04-15 23:46:00,86.84,86.84,86.805,86.805,3600000.0
2009-04-15 23:47:00,86.83,86.84,86.825,86.84,4000000.0
2009-04-15 23:48:00,86.84,86.865,86.82,86.865,18000000.0
2009-04-15 23:49:00,86.865,86.87,86.86,86.86,23800000.0
2009-04-15 23:50:00,86.865,86.87,86.835,86.845,70600000.0
2009-04-15 23:51:00,86.845,86.865,86.845,86.865,54800000.0
2009-04-15 23:52:00,86.865,86.865,86.835,86.86,63000000.0
2009-04-15 23:53:00,86.86,86.86,86.85,86.855,36400000.0
2009-04-15 23:54:00,86.86,86.86,86.855,86.86,28600000.0
2009-04-15 23:55:00,86.875,86.88,86.865,86.875,49400000.0
2009-04-15 23:56:00,86.865,86.885,86.865,86.885,26000000.0
2009-04-15 23:57:00,86.885,86.885,86.865,86.87,20800000.0
2009-04-15 23:58:00,86.865,86.875,86.865,86.865,40600000.0
2009-04-15 23:59:00,86.847,86.852,86.814,86.823,109600000.0
2009-04-16 00:00:00,86.865,86.865,86.85,86.855,39000000.0
2009-04-16 00:01:00,86.845,86.875,86.82,86.825,81600000.0
2009-04-16 00:02:00,86.825,86.84,86.825,86.84,26600000.0
2009-04-16 00:03:00,86.84,86.84,86.82,86.82,32800000.0
2009-04-16 00:04:00,86.82,86.82,86.8,86.805,65000000.0
2009-04-16 00:05:00,86.815,86.815,86.8,86.8,60400000.0
2009-04-16 00:06:00,86.795,86.84,86.795,86.83,76000000.0
2009-04-16 00:07:00,86.83,86.845,86.805,86.805,151200000.0
2009-04-16 00:08:00,86.81,86.81,86.8,86.805,56400000.0
2009-04-16 00:09:00,86.805,86.805,86.8,86.8,23200000.0
2009-04-16 00:10:00,86.8,86.8,86.78,86.79,120200000.0
2009-04-16 00:11:00,86.79,86.79,86.785,86.79,85600000.0
2009-04-16 00:12:00,86.79,86.79,86.79,86.79,10600000.0
2009-04-16 00:13:00,86.79,86.81,86.79,86.805,63200000.0
2009-04-16 00:14:00,86.79,86.795,86.785,86.785,76800000.0
2009-04-16 00:15:00,86.785,86.79,86.785,86.79,12200000.0
2009-04-16 00:16:00,86.785,86.805,86.785,86.805,43600000.0
2009-04-16 00:17:00,86.805,86.805,86.8,86.8,60200000.0
2009-04-16 00:18:00,86.8,86.8,86.76,86.795,281600000.0
2009-04-16 00:19:00,86.795,86.795,86.785,86.785,71800000.0
2009-04-16 00:20:00,86.785,86.785,86.775,86.785,33200000.0
2009-04-16 00:21:00,86.805,86.81,86.77,86.78,184800000.0
2009-04-16 00:22:00,86.785,86.805,86.785,86.805,60200000.0
2009-04-16 00:23:00,86.805,86.82,86.795,86.81,68200000.0
2009-04-16 00:24:00,86.81,86.81,86.8,86.805,46800000.0
2009-04-16 00:25:00,86.8,86.81,86.8,86.81,20800000.0
2009-04-16 00:26:00,86.79,86.805,86.775,86.795,70000000.0
2009-04-16 00:27:00,86.795,86.815,86.795,86.805,33800000.0
2009-04-16 00:28:00,86.805,86.805,86.795,86.795,53800000.0
2009-04-16 00:29:00,86.795,86.8,86.795,86.8,12800000.0
2009-04-16 00:30:00,86.805,86.815,86.805,86.815,13000000.0
2009-04-16 00:31:00,86.8,86.8,86.795,86.795,9400000.0
2009-04-16 00:32:00,86.795,86.8,86.795,86.8,31200000.0
2009-04-16 00:33:00,86.8,86.8,86.785,86.785,10400000.0
2009-04-16 00:34:00,86.8,86.8,86.795,86.795,23400000.0
2009-04-16 00:35:00,86.79,86.795,86.785,86.795,28600000.0
2009-04-16 00:36:00,86.795,86.795,86.79,86.79,5200000.0
2009-04-16 00:37:00,86.79,86.815,86.785,86.815,49800000.0
2009-04-16 00:38:00,86.825,86.855,86.825,86.855,41600000.0
2009-04-16 00:39:00,86.855,86.86,86.855,86.86,15600000.0
2009-04-16 00:40:00,86.865,86.865,86.855,86.86,10400000.0
2009-04-16 00:41:00,86.85,86.88,86.84,86.86,91600000.0
2009-04-16 00:42:00,86.865,86.865,86.86,86.86,13000000.0
2009-04-16 00:43:00,86.865,86.875,86.845,86.845,85800000.0
2009-04-16 00:44:00,86.85,86.86,86.845,86.86,52000000.0
2009-04-16 00:45:00,86.865,86.865,86.86,86.865,18200000.0
2009-04-16 00:46:00,86.865,86.88,86.865,86.87,33800000.0
2009-04-16 00:47:00,86.875,86.875,86.86,86.86,31200000.0
2009-04-16 00:48:00,86.86,86.865,86.86,86.86,15600000.0
2009-04-16 00:49:00,86.845,86.845,86.825,86.83,66400000.0
2009-04-16 00:50:00,86.83,86.83,86.815,86.82,77000000.0
2009-04-16 00:51:00,86.82,86.82,86.82,86.82,4200000.0
2009-04-16 00:52:00,86.82,86.825,86.815,86.815,24800000.0
2009-04-16 00:53:00,86.815,86.82,86.815,86.815,13000000.0
2009-04-16 00:54:00,86.815,86.815,86.795,86.795,107400000.0
2009-04-16 00:55:00,86.795,86.81,86.795,86.8,92800000.0
2009-04-16 00:56:00,86.8,86.835,86.8,86.835,19600000.0
2009-04-16 00:57:00,86.835,86.845,86.835,86.845,10400000.0
2009-04-16 00:58:00,86.85,86.85,86.845,86.845,5200000.0
2009-04-16 00:59:00,86.835,86.845,86.83,86.83,79200000.0
2009-04-16 01:00:00,86.83,86.875,86.815,86.875,108400000.0
2009-04-16 01:01:00,86.875,86.88,86.835,86.855,142800000.0
2009-04-16 01:02:00,86.865,86.865,86.84,86.855,78000000.0
2009-04-16 01:03:00,86.85,86.86,86.81,86.81,104800000.0
2009-04-16 01:04:00,86.8,86.8,86.735,86.735,119600000.0
2009-04-16 01:05:00,86.74,86.815,86.71,86.775,185400000.0
2009-04-16 01:06:00,86.775,86.79,86.77,86.775,78000000.0
2009-04-16 01:07:00,86.77,86.77,86.755,86.755,10400000.0
2009-04-16 01:08:00,86.75,86.755,86.74,86.755,19800000.0
2009-04-16 01:09:00,86.765,86.82,86.715,86.815,181200000.0
2009-04-16 01:10:00,86.815,86.825,86.815,86.82,70200000.0
2009-04-16 01:11:00,86.82,86.835,86.81,86.82,54000000.0
2009-04-16 01:12:00,86.82,86.83,86.82,86.82,17200000.0
2009-04-16 01:13:00,86.82,86.82,86.775,86.775,69200000.0
2009-04-16 01:14:00,86.775,86.775,86.775,86.775,13400000.0
2009-04-16 01:15:00,86.775,86.775,86.765,86.77,39400000.0
2009-04-16 01:16:00,86.77,86.77,86.77,86.77,2600000.0
2009-04-16 01:17:00,86.775,86.78,86.775,86.775,15600000.0
2009-04-16 01:18:00,86.77,86.77,86.755,86.755,39600000.0
2009-04-16 01:19:00,86.755,86.755,86.735,86.745,22400000.0
2009-04-16 01:20:00,86.745,86.745,86.745,86.745,2600000.0
2009-04-16 01:21:00,86.75,86.755,86.74,86.75,42800000.0
2009-04-16 01:22:00,86.75,86.775,86.75,86.765,48600000.0
2009-04-16 01:23:00,86.765,86.78,86.765,86.78,19400000.0
2009-04-16 01:24:00,86.775,86.775,86.775,86.775,27600000.0
2009-04-16 01:25:00,86.775,86.785,86.775,86.775,41400000.0
2009-04-16 01:26:00,86.775,86.795,86.775,86.795,34000000.0
2009-04-16 01:27:00,86.805,86.86,86.805,86.835,189600000.0
2009-04-16 01:28:00,86.835,86.85,86.83,86.835,23800000.0
2009-04-16 01:29:00,86.835,86.84,86.825,86.83,26000000.0
2009-04-16 01:30:00,86.83,86.855,86.8,86.815,150400000.0
2009-04-16 01:31:00,86.815,86.835,86.815,86.835,32400000.0
2009-04-16 01:32:00,86.82,86.835,86.815,86.835,109400000.0
2009-04-16 01:33:00,86.83,86.855,86.805,86.84,130400000.0
2009-04-16 01:34:00,86.83,86.845,86.82,86.84,107000000.0
2009-04-16 01:35:00,86.845,86.855,86.845,86.85,48200000.0
2009-04-16 01:36:00,86.85,86.85,86.845,86.85,13400000.0
2009-04-16 01:37:00,86.835,86.865,86.835,86.865,38400000.0
2009-04-16 01:38:00,86.86,86.87,86.855,86.87,51800000.0
2009-04-16 01:39:00,86.86,86.86,86.83,86.83,28000000.0
2009-04-16 01:40:00,86.83,86.855,86.82,86.855,143600000.0
2009-04-16 01:41:00,86.855,86.87,86.85,86.865,111000000.0
2009-04-16 01:42:00,86.87,86.875,86.855,86.87,26200000.0
2009-04-16 01:43:00,86.86,86.87,86.855,86.86,120200000.0
2009-04-16 01:44:00,86.865,86.865,86.85,86.85,8200000.0
2009-04-16 01:45:00,86.845,86.845,86.835,86.835,16000000.0
2009-04-16 01:46:00,86.83,86.845,86.83,86.835,92600000.0
2009-04-16 01:47:00,86.835,86.84,86.83,86.835,18000000.0
2009-04-16 01:48:00,86.825,86.835,86.825,86.825,21800000.0
2009-04-16 01:49:00,86.817,86.828,86.817,86.817,100000000.0
2009-04-16 01:50:00,86.82,86.835,86.815,86.83,91200000.0
2009-04-16 01:51:00,86.835,86.835,86.83,86.83,8200000.0
2009-04-16 01:52:00,86.835,86.845,86.835,86.84,17400000.0
2009-04-16 01:53:00,86.845,86.845,86.8,86.8,87000000.0
2009-04-16 01:54:00,86.8,86.805,86.765,86.765,343800000.0
2009-04-16 01:55:00,86.765,86.79,86.76,86.78,254800000.0
2009-04-16 01:56:00,86.785,86.835,86.78,86.81,260400000.0
2009-04-16 01:57:00,86.795,86.815,86.795,86.815,77600000.0
2009-04-16 01:58:00,86.82,86.825,86.8,86.815,176000000.0
2009-04-16 01:59:00,86.82,86.84,86.81,86.84,118800000.0
2009-04-16 02:00:00,86.835,86.885,86.835,86.88,160300000.0
2009-04-16 02:01:00,86.88,86.95,86.88,86.92,242000000.0
2009-04-16 02:02:00,86.92,86.92,86.875,86.89,265200000.0
2009-04-16 02:03:00,86.9,86.9,86.885,86.885,59800000.0
2009-04-16 02:04:00,86.885,86.9,86.885,86.895,82200000.0
2009-04-16 02:05:00,86.895,86.905,86.895,86.9,22000000.0
2009-04-16 02:06:00,86.91,86.925,86.895,86.925,144100000.0
2009-04-16 02:07:00,86.93,86.95,86.925,86.94,93000000.0
2009-04-16 02:08:00,86.95,86.96,86.915,86.92,141400000.0
2009-04-16 02:09:00,86.925,86.95,86.92,86.935,101800000.0
2009-04-16 02:10:00,86.945,86.95,86.93,86.94,123800000.0
2009-04-16 02:11:00,86.94,86.96,86.94,86.96,31600000.0
2009-04-16 02:12:00,86.96,86.96,86.935,86.94,41200000.0
2009-04-16 02:13:00,86.945,86.945,86.945,86.945,10400000.0
2009-04-16 02:14:00,86.935,86.95,86.935,86.935,48800000.0
2009-04-16 02:15:00,86.935,86.985,86.935,86.97,171600000.0
2009-04-16 02:16:00,86.965,86.995,86.955,86.99,88800000.0
2009-04-16 02:17:00,86.98,87.035,86.965,87.01,174000000.0
2009-04-16 02:18:00,87.01,87.03,86.995,87.01,155800000.0
2009-04-16 02:19:00,87.005,87.035,86.97,86.97,316000000.0
2009-04-16 02:20:00,86.975,87.04,86.975,87.01,404800000.0
2009-04-16 02:21:00,87.01,87.04,87.0,87.01,197200000.0
2009-04-16 02:22:00,87.015,87.03,87.0,87.02,249200000.0
2009-04-16 02:23:00,87.02,87.11,87.02,87.09,388400000.0
2009-04-16 02:24:00,87.095,87.115,87.06,87.09,338800000.0
2009-04-16 02:25:00,87.1,87.13,87.075,87.13,297200000.0
2009-04-16 02:26:00,87.125,87.13,87.105,87.13,60800000.0
2009-04-16 02:27:00,87.13,87.13,87.105,87.105,121800000.0
2009-04-16 02:28:00,87.11,87.11,87.075,87.1,98000000.0
2009-04-16 02:29:00,87.095,87.095,87.06,87.07,243000000.0
2009-04-16 02:30:00,87.065,87.11,87.065,87.09,210000000.0
2009-04-16 02:31:00,87.085,87.1,87.06,87.1,272400000.0
2009-04-16 02:32:00,87.095,87.105,87.08,87.085,125800000.0
2009-04-16 02:33:00,87.085,87.095,87.08,87.085,165000000.0
2009-04-16 02:34:00,87.09,87.09,87.07,87.075,25400000.0
2009-04-16 02:35:00,87.08,87.09,87.075,87.075,83800000.0
2009-04-16 02:36:00,87.075,87.085,87.05,87.055,108600000.0
2009-04-16 02:37:00,87.055,87.065,87.04,87.065,141600000.0
2009-04-16 02:38:00,87.075,87.095,87.075,87.095,28200000.0
2009-04-16 02:39:00,87.095,87.095,87.085,87.085,26200000.0
2009-04-16 02:40:00,87.075,87.075,87.05,87.055,231000000.0
2009-04-16 02:41:00,87.055,87.065,87.035,87.05,192200000.0
2009-04-16 02:42:00,87.05,87.05,87.015,87.03,236800000.0
2009-04-16 02:43:00,87.03,87.045,87.03,87.03,151200000.0
2009-04-16 02:44:00,87.03,87.04,87.025,87.035,50600000.0
2009-04-16 02:45:00,87.04,87.04,87.025,87.04,30800000.0
2009-04-16 02:46:00,87.035,87.04,87.025,87.03,28800000.0
2009-04-16 02:47:00,87.04,87.115,87.04,87.11,186600000.0
2009-04-16 02:48:00,87.11,87.135,87.1,87.11,133600000.0
2009-04-16 02:49:00,87.115,87.135,87.11,87.13,196400000.0
2009-04-16 02:50:00,87.135,87.18,87.13,87.165,179600000.0
2009-04-16 02:51:00,87.16,87.225,87.155,87.225,390000000.0
2009-04-16 02:52:00,87.225,87.25,87.215,87.24,236400000.0
2009-04-16 02:53:00,87.24,87.27,87.225,87.225,347200000.0
2009-04-16 02:54:00,87.225,87.225,87.135,87.145,290200000.0
2009-04-16 02:55:00,87.145,87.185,87.135,87.175,489000000.0
2009-04-16 02:56:00,87.18,87.185,87.17,87.17,421800000.0
2009-04-16 02:57:00,87.17,87.21,87.17,87.205,299800000.0
2009-04-16 02:58:00,87.205,87.235,87.19,87.235,322000000.0
2009-04-16 02:59:00,87.235,87.235,87.195,87.21,63000000.0
2009-04-16 03:00:00,87.21,87.21,87.195,87.21,125400000.0
2009-04-16 03:01:00,87.205,87.225,87.2,87.22,112400000.0
2009-04-16 03:02:00,87.22,87.22,87.19,87.21,105200000.0
2009-04-16 03:03:00,87.21,87.21,87.18,87.19,82400000.0
2009-04-16 03:04:00,87.19,87.19,87.165,87.165,126200000.0
2009-04-16 03:05:00,87.16,87.175,87.16,87.165,129600000.0
2009-04-16 03:06:00,87.15,87.17,87.145,87.15,232000000.0
2009-04-16 03:07:00,87.155,87.185,87.15,87.165,154600000.0
2009-04-16 03:08:00,87.165,87.175,87.15,87.16,190200000.0
2009-04-16 03:09:00,87.16,87.16,87.145,87.155,98000000.0
2009-04-16 03:10:00,87.15,87.165,87.13,87.145,195000000.0
2009-04-16 03:11:00,87.145,87.145,87.105,87.13,138800000.0
2009-04-16 03:12:00,87.13,87.135,87.115,87.12,122200000.0
2009-04-16 03:13:00,87.12,87.14,87.12,87.135,73000000.0
2009-04-16 03:14:00,87.135,87.14,87.13,87.135,26800000.0
2009-04-16 03:15:00,87.135,87.155,87.135,87.135,134200000.0
2009-04-16 03:16:00,87.13,87.13,87.105,87.12,63200000.0
2009-04-16 03:17:00,87.12,87.12,87.09,87.105,90200000.0
2009-04-16 03:18:00,87.105,87.105,87.05,87.06,138000000.0
2009-04-16 03:19:00,87.06,87.06,87.005,87.03,225000000.0
2009-04-16 03:20:00,87.015,87.045,87.015,87.045,304200000.0
2009-04-16 03:21:00,87.045,87.045,87.045,87.045,5200000.0
2009-04-16 03:22:00,87.04,87.07,87.04,87.07,65000000.0
2009-04-16 03:23:00,87.07,87.075,87.05,87.055,62400000.0
2009-04-16 03:24:00,87.055,87.06,87.05,87.06,83000000.0
2009-04-16 03:25:00,87.06,87.075,87.055,87.06,121000000.0
2009-04-16 03:26:00,87.06,87.06,87.055,87.06,30200000.0
2009-04-16 03:27:00,87.07,87.07,87.035,87.06,216400000.0
2009-04-16 03:28:00,87.06,87.075,87.05,87.06,326600000.0
2009-04-16 03:29:00,87.06,87.075,87.06,87.075,68800000.0
2009-04-16 03:30:00,87.07,87.08,87.06,87.065,98600000.0
2009-04-16 03:31:00,87.06,87.09,87.06,87.085,131000000.0
2009-04-16 03:32:00,87.09,87.105,87.08,87.1,90800000.0
2009-04-16 03:33:00,87.1,87.115,87.095,87.11,71800000.0
2009-04-16 03:34:00,87.11,87.14,87.11,87.135,178200000.0
2009-04-16 03:35:00,87.135,87.14,87.125,87.125,358000000.0
2009-04-16 03:36:00,87.125,87.13,87.1,87.105,137600000.0
2009-04-16 03:37:00,87.105,87.12,87.105,87.11,188200000.0
2009-04-16 03:38:00,87.1,87.125,87.1,87.125,72400000.0
2009-04-16 03:39:00,87.125,87.125,87.105,87.105,160000000.0
2009-04-16 03:40:00,87.105,87.105,87.08,87.08,137200000.0
2009-04-16 03:41:00,87.08,87.09,87.075,87.09,101000000.0
2009-04-16 03:42:00,87.08,87.09,87.08,87.085,56800000.0
2009-04-16 03:43:00,87.08,87.085,87.08,87.085,25000000.0
2009-04-16 03:44:00,87.08,87.085,87.055,87.065,90600000.0
2009-04-16 03:45:00,87.065,87.075,87.05,87.075,121200000.0
2009-04-16 03:46:00,87.075,87.1,87.07,87.095,98600000.0
2009-04-16 03:47:00,87.095,87.115,87.085,87.115,48000000.0
2009-04-16 03:48:00,87.12,87.145,87.11,87.11,99800000.0
2009-04-16 03:49:00,87.105,87.105,87.075,87.08,64600000.0
2009-04-16 03:50:00,87.08,87.085,87.06,87.065,114400000.0
2009-04-16 03:51:00,87.075,87.08,87.065,87.075,82800000.0
2009-04-16 03:52:00,87.075,87.1,87.055,87.055,126400000.0
2009-04-16 03:53:00,87.06,87.065,87.05,87.05,41600000.0
2009-04-16 03:54:00,87.055,87.07,87.04,87.06,61800000.0
2009-04-16 03:55:00,87.06,87.075,87.045,87.07,181400000.0
2009-04-16 03:56:00,87.075,87.105,87.06,87.095,334000000.0
2009-04-16 03:57:00,87.095,87.1,87.085,87.085,180800000.0
2009-04-16 03:58:00,87.085,87.085,87.035,87.045,246600000.0
2009-04-16 03:59:00,87.045,87.05,87.03,87.04,340800000.0
2009-04-16 04:00:00,87.04,87.04,86.695,86.795,459800000.0
2009-04-16 04:01:00,86.775,86.845,86.775,86.815,311200000.0
2009-04-16 04:02:00,86.815,86.89,86.815,86.875,285000000.0
2009-04-16 04:03:00,86.885,86.89,86.825,86.865,280000000.0
2009-04-16 04:04:00,86.865,86.87,86.815,86.82,259600000.0
2009-04-16 04:05:00,86.815,86.875,86.805,86.875,280200000.0
2009-04-16 04:06:00,86.875,86.925,86.87,86.89,184800000.0
2009-04-16 04:07:00,86.89,86.915,86.865,86.865,236400000.0
2009-04-16 04:08:00,86.865,86.865,86.78,86.835,250400000.0
2009-04-16 04:09:00,86.83,86.835,86.755,86.755,204600000.0
2009-04-16 04:10:00,86.755,86.775,86.71,86.735,340200000.0
2009-04-16 04:11:00,86.74,86.765,86.72,86.735,329000000.0
2009-04-16 04:12:00,86.735,86.83,86.735,86.765,211600000.0
2009-04-16 04:13:00,86.77,86.84,86.755,86.83,241000000.0
2009-04-16 04:14:00,86.845,86.865,86.825,86.845,197800000.0
2009-04-16 04:15:00,86.845,86.85,86.81,86.815,301600000.0
2009-04-16 04:16:00,86.815,86.84,86.815,86.83,147600000.0
2009-04-16 04:17:00,86.83,86.845,86.82,86.825,122600000.0
2009-04-16 04:18:00,86.825,86.85,86.81,86.81,256800000.0
2009-04-16 04:19:00,86.815,86.855,86.81,86.83,121400000.0
2009-04-16 04:20:00,86.82,86.825,86.745,86.775,216800000.0
2009-04-16 04:21:00,86.77,86.77,86.71,86.725,239200000.0
2009-04-16 04:22:00,86.725,86.805,86.725,86.8,104000000.0
2009-04-16 04:23:00,86.8,86.83,86.785,86.795,181800000.0
2009-04-16 04:24:00,86.785,86.785,86.695,86.715,398600000.0
2009-04-16 04:25:00,86.725,86.745,86.72,86.74,200600000.0
2009-04-16 04:26:00,86.74,86.745,86.725,86.735,115000000.0
2009-04-16 04:27:00,86.735,86.74,86.65,86.665,237000000.0
2009-04-16 04:28:00,86.68,86.69,86.63,86.66,271400000.0
2009-04-16 04:29:00,86.66,86.755,86.65,86.75,153400000.0
2009-04-16 04:30:00,86.75,86.75,86.715,86.715,92600000.0
2009-04-16 04:31:00,86.715,86.735,86.71,86.71,116600000.0
2009-04-16 04:32:00,86.705,86.705,86.66,86.67,157000000.0
2009-04-16 04:33:00,86.67,86.71,86.67,86.705,267800000.0
2009-04-16 04:34:00,86.705,86.705,86.685,86.695,108600000.0
2009-04-16 04:35:00,86.695,86.755,86.695,86.745,122800000.0
2009-04-16 04:36:00,86.735,86.745,86.72,86.735,137000000.0
2009-04-16 04:37:00,86.735,86.735,86.605,86.63,281600000.0
2009-04-16 04:38:00,86.625,86.64,86.605,86.605,135800000.0
2009-04-16 04:39:00,86.605,86.635,86.6,86.62,195400000.0
2009-04-16 04:40:00,86.62,86.62,86.545,86.545,225600000.0
2009-04-16 04:41:00,86.56,86.6,86.555,86.595,119200000.0
2009-04-16 04:42:00,86.59,86.63,86.59,86.615,139400000.0
2009-04-16 04:43:00,86.61,86.625,86.565,86.565,137600000.0
2009-04-16 04:44:00,86.58,86.595,86.535,86.545,323000000.0
2009-04-16 04:45:00,86.535,86.56,86.535,86.55,209800000.0
2009-04-16 04:46:00,86.55,86.625,86.55,86.615,335200000.0
2009-04-16 04:47:00,86.61,86.615,86.58,86.59,207400000.0
2009-04-16 04:48:00,86.59,86.63,86.59,86.615,214200000.0
2009-04-16 04:49:00,86.615,86.635,86.615,86.63,166400000.0
2009-04-16 04:50:00,86.635,86.655,86.635,86.655,236400000.0
2009-04-16 04:51:00,86.65,86.685,86.645,86.675,197000000.0
2009-04-16 04:52:00,86.675,86.7,86.67,86.7,166400000.0
2009-04-16 04:53:00,86.695,86.705,86.68,86.68,80200000.0
2009-04-16 04:54:00,86.67,86.67,86.625,86.635,111200000.0
2009-04-16 04:55:00,86.635,86.66,86.635,86.65,225000000.0
2009-04-16 04:56:00,86.66,86.66,86.655,86.66,59600000.0
2009-04-16 04:57:00,86.66,86.7,86.66,86.675,149200000.0
2009-04-16 04:58:00,86.665,86.68,86.63,86.63,186600000.0
2009-04-16 04:59:00,86.63,86.63,86.575,86.595,323200000.0
2009-04-16 05:00:00,86.595,86.65,86.595,86.64,159800000.0
2009-04-16 05:01:00,86.63,86.635,86.575,86.575,203600000.0
2009-04-16 05:02:00,86.575,86.595,86.57,86.595,264400000.0
2009-04-16 05:03:00,86.6,86.61,86.59,86.6,41000000.0
2009-04-16 05:04:00,86.6,86.605,86.575,86.58,51400000.0
2009-04-16 05:05:00,86.575,86.65,86.575,86.635,158600000.0
2009-04-16 05:06:00,86.63,86.65,86.62,86.645,111600000.0
2009-04-16 05:07:00,86.64,86.665,86.64,86.665,49600000.0
2009-04-16 05:08:00,86.66,86.67,86.655,86.66,96400000.0
2009-04-16 05:09:00,86.66,86.69,86.66,86.68,95600000.0
2009-04-16 05:10:00,86.675,86.73,86.675,86.71,96400000.0
2009-04-16 05:11:00,86.71,86.735,86.67,86.705,271000000.0
2009-04-16 05:12:00,86.705,86.715,86.675,86.69,200200000.0
2009-04-16 05:13:00,86.69,86.705,86.685,86.7,115200000.0
2009-04-16 05:14:00,86.705,86.725,86.69,86.72,224000000.0
2009-04-16 05:15:00,86.725,86.74,86.675,86.68,130400000.0
2009-04-16 05:16:00,86.68,86.7,86.68,86.69,93000000.0
2009-04-16 05:17:00,86.69,86.7,86.685,86.7,47000000.0
2009-04-16 05:18:00,86.7,86.705,86.685,86.69,192200000.0
2009-04-16 05:19:00,86.69,86.7,86.675,86.695,297200000.0
2009-04-16 05:20:00,86.69,86.695,86.69,86.695,174600000.0
2009-04-16 05:21:00,86.7,86.705,86.67,86.68,134000000.0
2009-04-16 05:22:00,86.68,86.69,86.675,86.69,77800000.0
2009-04-16 05:23:00,86.69,86.69,86.69,86.69,14000000.0
2009-04-16 05:24:00,86.685,86.695,86.685,86.69,24200000.0
2009-04-16 05:25:00,86.69,86.7,86.69,86.7,43200000.0
2009-04-16 05:26:00,86.71,86.735,86.71,86.72,177600000.0
2009-04-16 05:27:00,86.72,86.745,86.71,86.715,136000000.0
2009-04-16 05:28:00,86.715,86.73,86.715,86.73,24000000.0
2009-04-16 05:29:00,86.73,86.765,86.73,86.765,75000000.0
2009-04-16 05:30:00,86.765,86.77,86.73,86.735,135600000.0
2009-04-16 05:31:00,86.73,86.755,86.73,86.755,129400000.0
2009-04-16 05:32:00,86.745,86.82,86.745,86.805,87600000.0
2009-04-16 05:33:00,86.805,86.81,86.79,86.81,216600000.0
2009-04-16 05:34:00,86.815,86.82,86.81,86.815,28600000.0
2009-04-16 05:35:00,86.81,86.835,86.805,86.815,98400000.0
2009-04-16 05:36:00,86.82,86.82,86.805,86.805,38800000.0
2009-04-16 05:37:00,86.805,86.815,86.805,86.815,14200000.0
2009-04-16 05:38:00,86.81,86.81,86.805,86.81,22000000.0
2009-04-16 05:39:00,86.805,86.82,86.805,86.81,54200000.0
2009-04-16 05:40:00,86.805,86.825,86.785,86.825,118000000.0
2009-04-16 05:41:00,86.815,86.845,86.805,86.835,182600000.0
2009-04-16 05:42:00,86.835,86.845,86.78,86.82,233400000.0
2009-04-16 05:43:00,86.82,86.825,86.785,86.795,128200000.0
2009-04-16 05:44:00,86.795,86.795,86.77,86.77,69800000.0
2009-04-16 05:45:00,86.77,86.78,86.74,86.755,144200000.0
2009-04-16 05:46:00,86.755,86.755,86.72,86.73,95200000.0
2009-04-16 05:47:00,86.73,86.735,86.72,86.72,147400000.0
2009-04-16 05:48:00,86.72,86.72,86.67,86.705,307000000.0
2009-04-16 05:49:00,86.705,86.715,86.69,86.71,193400000.0
2009-04-16 05:50:00,86.705,86.74,86.7,86.72,81600000.0
2009-04-16 05:51:00,86.71,86.735,86.71,86.72,90400000.0
2009-04-16 05:52:00,86.72,86.72,86.645,86.65,402600000.0
2009-04-16 05:53:00,86.645,86.7,86.645,86.665,302000000.0
2009-04-16 05:54:00,86.665,86.67,86.64,86.655,175800000.0
2009-04-16 05:55:00,86.66,86.675,86.66,86.67,225000000.0
2009-04-16 05:56:00,86.675,86.71,86.675,86.695,173400000.0
2009-04-16 05:57:00,86.695,86.72,86.695,86.705,174000000.0
2009-04-16 05:58:00,86.695,86.705,86.67,86.67,207400000.0
2009-04-16 05:59:00,86.67,86.695,86.66,86.69,224400000.0
2009-04-16 06:00:00,86.69,86.715,86.68,86.695,168400000.0
2009-04-16 06:01:00,86.695,86.7,86.645,86.645,201200000.0
2009-04-16 06:02:00,86.64,86.675,86.64,86.675,195400000.0
2009-04-16 06:03:00,86.68,86.69,86.675,86.69,129000000.0
2009-04-16 06:04:00,86.69,86.755,86.69,86.745,260600000.0
2009-04-16 06:05:00,86.745,86.77,86.73,86.765,171200000.0
2009-04-16 06:06:00,86.765,86.815,86.755,86.795,240600000.0
2009-04-16 06:07:00,86.795,86.805,86.76,86.76,203600000.0
2009-04-16 06:08:00,86.765,86.79,86.755,86.765,172600000.0
2009-04-16 06:09:00,86.765,86.765,86.745,86.745,23800000.0
2009-04-16 06:10:00,86.74,86.74,86.72,86.725,124800000.0
2009-04-16 06:11:00,86.725,86.725,86.71,86.71,103000000.0
2009-04-16 06:12:00,86.715,86.725,86.68,86.685,91800000.0
2009-04-16 06:13:00,86.675,86.69,86.67,86.685,98200000.0
2009-04-16 06:14:00,86.685,86.69,86.675,86.675,89600000.0
2009-04-16 06:15:00,86.67,86.685,86.655,86.685,335600000.0
2009-04-16 06:16:00,86.685,86.685,86.675,86.675,99200000.0
2009-04-16 06:17:00,86.675,86.675,86.655,86.665,165600000.0
2009-04-16 06:18:00,86.665,86.665,86.655,86.655,31200000.0
2009-04-16 06:19:00,86.66,86.675,86.66,86.66,32800000.0
2009-04-16 06:20:00,86.675,86.71,86.67,86.71,113400000.0
2009-04-16 06:21:00,86.705,86.71,86.695,86.705,68400000.0
2009-04-16 06:22:00,86.7,86.72,86.7,86.71,94400000.0
2009-04-16 06:23:00,86.71,86.73,86.71,86.725,97600000.0
2009-04-16 06:24:00,86.725,86.745,86.71,86.73,179600000.0
2009-04-16 06:25:00,86.735,86.775,86.71,86.755,216600000.0
2009-04-16 06:26:00,86.76,86.76,86.725,86.75,110000000.0
2009-04-16 06:27:00,86.745,86.745,86.71,86.725,88200000.0
2009-04-16 06:28:00,86.73,86.73,86.72,86.72,23400000.0
2009-04-16 06:29:00,86.72,86.72,86.69,86.7,87400000.0
2009-04-16 06:30:00,86.7,86.7,86.67,86.685,158800000.0
2009-04-16 06:31:00,86.68,86.68,86.625,86.64,154200000.0
2009-04-16 06:32:00,86.64,86.65,86.64,86.64,70000000.0
2009-04-16 06:33:00,86.64,86.65,86.6,86.615,210400000.0
2009-04-16 06:34:00,86.61,86.625,86.6,86.6,105800000.0
2009-04-16 06:35:00,86.595,86.595,86.52,86.555,291000000.0
2009-04-16 06:36:00,86.555,86.56,86.53,86.535,184400000.0
2009-04-16 06:37:00,86.54,86.54,86.525,86.535,141400000.0
2009-04-16 06:38:00,86.525,86.53,86.5,86.5,120200000.0
2009-04-16 06:39:00,86.495,86.51,86.475,86.475,238000000.0
2009-04-16 06:40:00,86.48,86.535,86.465,86.53,358400000.0
2009-04-16 06:41:00,86.535,86.57,86.515,86.57,248400000.0
2009-04-16 06:42:00,86.57,86.57,86.495,86.5,175000000.0
2009-04-16 06:43:00,86.5,86.515,86.47,86.505,247800000.0
2009-04-16 06:44:00,86.505,86.52,86.505,86.51,83200000.0
2009-04-16 06:45:00,86.5,86.5,86.465,86.47,266800000.0
2009-04-16 06:46:00,86.475,86.485,86.46,86.485,145800000.0
2009-04-16 06:47:00,86.48,86.505,86.48,86.495,69400000.0
2009-04-16 06:48:00,86.47,86.47,86.435,86.455,118000000.0
2009-04-16 06:49:00,86.45,86.45,86.44,86.44,46800000.0
2009-04-16 06:50:00,86.44,86.45,86.435,86.45,62600000.0
2009-04-16 06:51:00,86.435,86.455,86.435,86.455,41000000.0
2009-04-16 06:52:00,86.455,86.465,86.425,86.43,184000000.0
2009-04-16 06:53:00,86.425,86.46,86.415,86.43,119600000.0
2009-04-16 06:54:00,86.405,86.425,86.39,86.415,258000000.0
2009-04-16 06:55:00,86.41,86.415,86.405,86.41,120800000.0
2009-04-16 06:56:00,86.41,86.41,86.385,86.4,181600000.0
2009-04-16 06:57:00,86.395,86.405,86.395,86.4,66600000.0
2009-04-16 06:58:00,86.4,86.42,86.4,86.42,48400000.0
2009-04-16 06:59:00,86.415,86.46,86.41,86.455,97000000.0
2009-04-16 07:00:00,86.455,86.465,86.45,86.455,153200000.0
2009-04-16 07:01:00,86.46,86.465,86.445,86.45,116200000.0
2009-04-16 07:02:00,86.45,86.47,86.445,86.47,97200000.0
2009-04-16 07:03:00,86.465,86.515,86.465,86.51,140200000.0
2009-04-16 07:04:00,86.51,86.51,86.485,86.5,59400000.0
2009-04-16 07:05:00,86.485,86.495,86.45,86.45,134800000.0
2009-04-16 07:06:00,86.45,86.46,86.44,86.445,205600000.0
2009-04-16 07:07:00,86.455,86.475,86.455,86.475,38000000.0
2009-04-16 07:08:00,86.475,86.475,86.445,86.465,40000000.0
2009-04-16 07:09:00,86.47,86.475,86.455,86.465,27800000.0
2009-04-16 07:10:00,86.465,86.465,86.455,86.46,75600000.0
2009-04-16 07:11:00,86.46,86.47,86.46,86.465,55000000.0
2009-04-16 07:12:00,86.465,86.465,86.455,86.465,81000000.0
2009-04-16 07:13:00,86.465,86.465,86.455,86.455,67800000.0
2009-04-16 07:14:00,86.45,86.46,86.45,86.46,19400000.0
2009-04-16 07:15:00,86.46,86.465,86.455,86.455,25000000.0
2009-04-16 07:16:00,86.46,86.46,86.445,86.455,84800000.0
2009-04-16 07:17:00,86.455,86.455,86.415,86.445,235600000.0
2009-04-16 07:18:00,86.45,86.47,86.425,86.435,157800000.0
2009-04-16 07:19:00,86.435,86.435,86.39,86.395,259800000.0
2009-04-16 07:20:00,86.4,86.41,86.38,86.395,88800000.0
2009-04-16 07:21:00,86.395,86.405,86.38,86.38,290200000.0
2009-04-16 07:22:00,86.38,86.385,86.37,86.37,134800000.0
2009-04-16 07:23:00,86.365,86.37,86.355,86.36,100600000.0
2009-04-16 07:24:00,86.36,86.36,86.33,86.345,212200000.0
2009-04-16 07:25:00,86.34,86.375,86.34,86.355,85600000.0
2009-04-16 07:26:00,86.355,86.37,86.345,86.365,95600000.0
2009-04-16 07:27:00,86.365,86.38,86.355,86.38,100200000.0
2009-04-16 07:28:00,86.375,86.385,86.37,86.38,84600000.0
2009-04-16 07:29:00,86.38,86.385,86.355,86.355,178400000.0
2009-04-16 07:30:00,86.35,86.355,86.295,86.305,209800000.0
2009-04-16 07:31:00,86.31,86.32,86.295,86.32,113800000.0
2009-04-16 07:32:00,86.32,86.32,86.305,86.315,80600000.0
2009-04-16 07:33:00,86.32,86.32,86.255,86.28,291800000.0
2009-04-16 07:34:00,86.275,86.31,86.265,86.3,369400000.0
2009-04-16 07:35:00,86.3,86.32,86.285,86.285,205600000.0
2009-04-16 07:36:00,86.285,86.305,86.265,86.285,112000000.0
2009-04-16 07:37:00,86.3,86.3,86.285,86.295,86000000.0
2009-04-16 07:38:00,86.295,86.315,86.285,86.29,89800000.0
2009-04-16 07:39:00,86.285,86.295,86.21,86.225,225200000.0
2009-04-16 07:40:00,86.22,86.24,86.21,86.22,205000000.0
2009-04-16 07:41:00,86.215,86.215,86.19,86.205,118200000.0
2009-04-16 07:42:00,86.205,86.23,86.205,86.22,202200000.0
2009-04-16 07:43:00,86.215,86.235,86.215,86.235,64000000.0
2009-04-16 07:44:00,86.23,86.24,86.195,86.195,74000000.0
2009-04-16 07:45:00,86.2,86.205,86.185,86.2,156200000.0
2009-04-16 07:46:00,86.2,86.25,86.2,86.235,156800000.0
2009-04-16 07:47:00,86.235,86.275,86.235,86.245,119000000.0
2009-04-16 07:48:00,86.25,86.265,86.24,86.265,142000000.0
2009-04-16 07:49:00,86.26,86.29,86.255,86.26,115000000.0
2009-04-16 07:50:00,86.26,86.275,86.25,86.255,158400000.0
2009-04-16 07:51:00,86.26,86.27,86.26,86.27,113200000.0
2009-04-16 07:52:00,86.275,86.275,86.26,86.275,65200000.0
2009-04-16 07:53:00,86.275,86.32,86.275,86.315,200800000.0
2009-04-16 07:54:00,86.315,86.33,86.31,86.315,168000000.0
2009-04-16 07:55:00,86.32,86.35,86.315,86.35,155000000.0
2009-04-16 07:56:00,86.355,86.39,86.34,86.37,264800000.0
2009-04-16 07:57:00,86.375,86.44,86.375,86.44,302200000.0
2009-04-16 07:58:00,86.43,86.44,86.37,86.385,143400000.0
2009-04-16 07:59:00,86.385,86.385,86.29,86.29,296400000.0
2009-04-16 08:00:00,86.285,86.3,86.255,86.295,349400000.0
2009-04-16 08:01:00,86.3,86.36,86.275,86.36,324200000.0
2009-04-16 08:02:00,86.335,86.365,86.32,86.32,446800000.0
2009-04-16 08:03:00,86.32,86.335,86.29,86.305,446200000.0
2009-04-16 08:04:00,86.31,86.315,86.275,86.275,479600000.0
2009-04-16 08:05:00,86.275,86.34,86.275,86.34,372800000.0
2009-04-16 08:06:00,86.335,86.34,86.32,86.32,176600000.0
2009-04-16 08:07:00,86.325,86.35,86.325,86.335,186800000.0
2009-04-16 08:08:00,86.34,86.365,86.335,86.345,160600000.0
2009-04-16 08:09:00,86.345,86.365,86.345,86.365,103000000.0
2009-04-16 08:10:00,86.365,86.4,86.365,86.4,163600000.0
2009-04-16 08:11:00,86.405,86.41,86.385,86.39,344000000.0
2009-04-16 08:12:00,86.39,86.395,86.37,86.38,92800000.0
2009-04-16 08:13:00,86.38,86.395,86.365,86.375,151400000.0
2009-04-16 08:14:00,86.375,86.405,86.365,86.4,175400000.0
2009-04-16 08:15:00,86.405,86.435,86.405,86.425,116400000.0
2009-04-16 08:16:00,86.425,86.445,86.405,86.42,262800000.0
2009-04-16 08:17:00,86.43,86.47,86.42,86.42,307200000.0
2009-04-16 08:18:00,86.425,86.43,86.41,86.425,270600000.0
2009-04-16 08:19:00,86.425,86.445,86.425,86.43,156600000.0
2009-04-16 08:20:00,86.44,86.455,86.42,86.445,198800000.0
2009-04-16 08:21:00,86.445,86.48,86.445,86.45,124600000.0
2009-04-16 08:22:00,86.455,86.505,86.455,86.5,233800000.0
2009-04-16 08:23:00,86.505,86.535,86.475,86.485,203600000.0
2009-04-16 08:24:00,86.49,86.495,86.48,86.495,118400000.0
2009-04-16 08:25:00,86.495,86.51,86.49,86.51,61400000.0
2009-04-16 08:26:00,86.5,86.54,86.5,86.535,275600000.0
2009-04-16 08:27:00,86.535,86.535,86.485,86.495,245000000.0
2009-04-16 08:28:00,86.495,86.545,86.495,86.54,449000000.0
2009-04-16 08:29:00,86.535,86.545,86.515,86.535,503800000.0
2009-04-16 08:30:00,86.53,86.55,86.495,86.495,365000000.0
2009-04-16 08:31:00,86.5,86.51,86.48,86.48,299000000.0
2009-04-16 08:32:00,86.475,86.48,86.46,86.47,388200000.0
2009-04-16 08:33:00,86.47,86.48,86.46,86.48,154600000.0
2009-04-16 08:34:00,86.48,86.495,86.465,86.47,257600000.0
2009-04-16 08:35:00,86.475,86.475,86.435,86.44,217800000.0
2009-04-16 08:36:00,86.44,86.44,86.405,86.42,261400000.0
2009-04-16 08:37:00,86.42,86.42,86.375,86.39,290200000.0
2009-04-16 08:38:00,86.39,86.405,86.38,86.395,220400000.0
2009-04-16 08:39:00,86.39,86.395,86.36,86.375,269400000.0
2009-04-16 08:40:00,86.375,86.385,86.345,86.365,325000000.0
2009-04-16 08:41:00,86.375,86.375,86.33,86.335,179000000.0
2009-04-16 08:42:00,86.33,86.34,86.28,86.28,277400000.0
2009-04-16 08:43:00,86.275,86.38,86.265,86.38,375000000.0
2009-04-16 08:44:00,86.375,86.385,86.335,86.345,369200000.0
2009-04-16 08:45:00,86.355,86.355,86.295,86.295,222800000.0
2009-04-16 08:46:00,86.3,86.31,86.275,86.31,275200000.0
2009-04-16 08:47:00,86.31,86.315,86.295,86.305,162000000.0
2009-04-16 08:48:00,86.305,86.34,86.305,86.335,291800000.0
2009-04-16 08:49:00,86.335,86.34,86.32,86.33,130200000.0
2009-04-16 08:50:00,86.335,86.335,86.29,86.29,277600000.0
2009-04-16 08:51:00,86.29,86.295,86.235,86.235,344200000.0
2009-04-16 08:52:00,86.24,86.24,86.205,86.225,445000000.0
2009-04-16 08:53:00,86.215,86.25,86.21,86.24,380600000.0
2009-04-16 08:54:00,86.235,86.255,86.23,86.235,296000000.0
2009-04-16 08:55:00,86.24,86.25,86.225,86.23,230600000.0
2009-04-16 08:56:00,86.23,86.27,86.21,86.255,311600000.0
2009-04-16 08:57:00,86.26,86.295,86.25,86.29,250800000.0
2009-04-16 08:58:00,86.29,86.29,86.26,86.27,390600000.0
2009-04-16 08:59:00,86.27,86.27,86.22,86.235,293800000.0
2009-04-16 09:00:00,86.235,86.235,86.165,86.165,285200000.0
2009-04-16 09:01:00,86.16,86.18,86.125,86.18,421600000.0
2009-04-16 09:02:00,86.175,86.19,86.16,86.16,295000000.0
2009-04-16 09:03:00,86.16,86.17,86.13,86.13,290000000.0
2009-04-16 09:04:00,86.13,86.13,86.055,86.085,380000000.0
2009-04-16 09:05:00,86.08,86.105,86.045,86.055,433400000.0
2009-04-16 09:06:00,86.04,86.045,86.02,86.02,310800000.0
2009-04-16 09:07:00,86.02,86.035,85.975,86.005,299000000.0
2009-04-16 09:08:00,85.995,86.025,85.96,85.995,419600000.0
2009-04-16 09:09:00,85.985,86.025,85.975,86.01,224000000.0
2009-04-16 09:10:00,86.01,86.07,85.985,86.055,476800000.0
2009-04-16 09:11:00,86.06,86.07,86.02,86.04,369000000.0
2009-04-16 09:12:00,86.04,86.06,86.02,86.055,313800000.0
2009-04-16 09:13:00,86.055,86.09,86.05,86.055,414000000.0
2009-04-16 09:14:00,86.055,86.095,86.05,86.05,245800000.0
2009-04-16 09:15:00,86.05,86.05,86.025,86.045,191400000.0
2009-04-16 09:16:00,86.045,86.05,86.025,86.03,203600000.0
2009-04-16 09:17:00,86.03,86.07,86.02,86.02,340600000.0
2009-04-16 09:18:00,86.01,86.055,86.005,86.055,274000000.0
2009-04-16 09:19:00,86.05,86.065,86.045,86.055,229400000.0
2009-04-16 09:20:00,86.06,86.06,86.03,86.055,206400000.0
2009-04-16 09:21:00,86.055,86.09,86.045,86.08,235400000.0
2009-04-16 09:22:00,86.08,86.1,86.07,86.09,267200000.0
2009-04-16 09:23:00,86.085,86.095,86.06,86.075,266200000.0
2009-04-16 09:24:00,86.085,86.085,86.035,86.045,207000000.0
2009-04-16 09:25:00,86.05,86.11,86.045,86.085,283200000.0
2009-04-16 09:26:00,86.09,86.12,86.08,86.115,221800000.0
2009-04-16 09:27:00,86.12,86.145,86.1,86.13,372000000.0
2009-04-16 09:28:00,86.125,86.195,86.125,86.18,248600000.0
2009-04-16 09:29:00,86.175,86.235,86.145,86.23,338600000.0
2009-04-16 09:30:00,86.235,86.235,86.16,86.175,367000000.0
2009-04-16 09:31:00,86.175,86.18,86.15,86.16,178400000.0
2009-04-16 09:32:00,86.16,86.165,86.15,86.155,186200000.0
2009-04-16 09:33:00,86.155,86.155,86.105,86.11,122800000.0
2009-04-16 09:34:00,86.11,86.12,86.1,86.115,203400000.0
2009-04-16 09:35:00,86.115,86.135,86.08,86.11,223800000.0
2009-04-16 09:36:00,86.11,86.115,86.08,86.08,326000000.0
2009-04-16 09:37:00,86.08,86.08,86.04,86.045,303800000.0
2009-04-16 09:38:00,86.045,86.045,86.015,86.04,332600000.0
2009-04-16 09:39:00,86.035,86.095,86.035,86.09,256800000.0
2009-04-16 09:40:00,86.1,86.1,86.055,86.085,285200000.0
2009-04-16 09:41:00,86.065,86.08,86.03,86.07,381200000.0
2009-04-16 09:42:00,86.06,86.065,86.02,86.03,230600000.0
2009-04-16 09:43:00,86.035,86.085,86.02,86.07,312800000.0
2009-04-16 09:44:00,86.07,86.09,86.07,86.075,299400000.0
2009-04-16 09:45:00,86.075,86.105,86.065,86.075,330600000.0
2009-04-16 09:46:00,86.075,86.115,86.075,86.105,280600000.0
2009-04-16 09:47:00,86.105,86.105,86.08,86.085,65800000.0
2009-04-16 09:48:00,86.075,86.095,86.04,86.04,180000000.0
2009-04-16 09:49:00,86.03,86.045,85.945,85.95,384200000.0
2009-04-16 09:50:00,85.955,85.995,85.92,85.99,366600000.0
2009-04-16 09:51:00,85.985,86.02,85.985,86.005,184800000.0
2009-04-16 09:52:00,85.995,86.0,85.915,85.92,314600000.0
2009-04-16 09:53:00,85.92,85.93,85.84,85.845,372800000.0
2009-04-16 09:54:00,85.88,85.94,85.88,85.91,293000000.0
2009-04-16 09:55:00,85.91,85.95,85.9,85.95,312200000.0
2009-04-16 09:56:00,85.95,85.985,85.945,85.975,186200000.0
2009-04-16 09:57:00,85.975,86.0,85.96,85.985,183000000.0
2009-04-16 09:58:00,85.985,86.02,85.985,85.99,189600000.0
2009-04-16 09:59:00,85.99,86.075,85.99,86.075,370000000.0
2009-04-16 10:00:00,86.075,86.09,86.015,86.02,447000000.0
2009-04-16 10:01:00,86.02,86.035,85.99,86.015,451000000.0
2009-04-16 10:02:00,86.015,86.015,85.975,85.98,353800000.0
2009-04-16 10:03:00,85.98,85.99,85.94,85.95,315600000.0
2009-04-16 10:04:00,85.95,85.95,85.895,85.9,635800000.0
2009-04-16 10:05:00,85.9,85.915,85.865,85.915,364200000.0
2009-04-16 10:06:00,85.915,85.93,85.89,85.91,310600000.0
2009-04-16 10:07:00,85.905,85.915,85.89,85.905,217400000.0
2009-04-16 10:08:00,85.9,85.925,85.9,85.915,313600000.0
2009-04-16 10:09:00,85.91,85.94,85.905,85.915,223200000.0
2009-04-16 10:10:00,85.915,85.945,85.91,85.91,293000000.0
2009-04-16 10:11:00,85.91,85.92,85.87,85.88,360600000.0
2009-04-16 10:12:00,85.885,85.925,85.88,85.92,253400000.0
2009-04-16 10:13:00,85.915,85.935,85.915,85.935,293200000.0
2009-04-16 10:14:00,85.93,86.045,85.92,86.025,361000000.0
2009-04-16 10:15:00,86.025,86.025,85.985,86.0,290200000.0
2009-04-16 10:16:00,85.99,86.03,85.965,86.005,257400000.0
2009-04-16 10:17:00,86.005,86.025,85.99,86.015,180200000.0
2009-04-16 10:18:00,86.02,86.08,86.015,86.035,228400000.0
2009-04-16 10:19:00,86.035,86.035,85.99,86.0,237600000.0
2009-04-16 10:20:00,86.005,86.02,86.005,86.015,122200000.0
2009-04-16 10:21:00,86.015,86.04,85.995,86.015,292400000.0
2009-04-16 10:22:00,86.015,86.065,85.98,85.99,481000000.0
2009-04-16 10:23:00,85.99,86.04,85.985,86.03,335000000.0
2009-04-16 10:24:00,86.03,86.06,86.02,86.02,139400000.0
2009-04-16 10:25:00,86.01,86.01,85.975,85.995,313200000.0
2009-04-16 10:26:00,86.0,86.025,85.995,86.005,206000000.0
2009-04-16 10:27:00,86.005,86.01,85.995,85.995,43200000.0
2009-04-16 10:28:00,85.995,86.025,85.995,86.02,192000000.0
2009-04-16 10:29:00,86.03,86.065,86.025,86.065,326200000.0
2009-04-16 10:30:00,86.065,86.07,86.035,86.06,173400000.0
2009-04-16 10:31:00,86.06,86.06,86.02,86.025,227000000.0
2009-04-16 10:32:00,86.02,86.055,86.02,86.04,238600000.0
2009-04-16 10:33:00,86.035,86.05,86.015,86.015,211800000.0
2009-04-16 10:34:00,86.01,86.05,86.01,86.04,200600000.0
2009-04-16 10:35:00,86.045,86.055,86.015,86.04,381600000.0
2009-04-16 10:36:00,86.04,86.055,86.03,86.045,245800000.0
2009-04-16 10:37:00,86.04,86.05,86.015,86.035,236200000.0
2009-04-16 10:38:00,86.035,86.04,86.0,86.015,270200000.0
2009-04-16 10:39:00,86.01,86.025,85.975,86.01,297800000.0
2009-04-16 10:40:00,86.02,86.06,86.02,86.03,262800000.0
2009-04-16 10:41:00,86.03,86.03,85.99,85.995,227000000.0
2009-04-16 10:42:00,85.995,86.06,85.99,86.02,352000000.0
2009-04-16 10:43:00,86.015,86.025,85.98,85.98,335800000.0
2009-04-16 10:44:00,85.985,86.01,85.98,85.99,353600000.0
2009-04-16 10:45:00,85.995,86.01,85.98,85.985,203200000.0
2009-04-16 10:46:00,85.985,85.99,85.965,85.97,214800000.0
2009-04-16 10:47:00,85.97,85.985,85.95,85.97,202600000.0
2009-04-16 10:48:00,85.97,85.98,85.925,85.935,334399999.0
2009-04-16 10:49:00,85.93,85.93,85.89,85.91,272200000.0
2009-04-16 10:50:00,85.91,85.99,85.91,85.965,282400000.0
2009-04-16 10:51:00,85.975,86.015,85.97,85.99,237200000.0
2009-04-16 10:52:00,85.98,85.985,85.965,85.975,164400000.0
2009-04-16 10:53:00,85.98,85.99,85.97,85.98,244800000.0
2009-04-16 10:54:00,85.98,85.985,85.97,85.98,102400000.0
2009-04-16 10:55:00,85.98,85.98,85.885,85.9,294800000.0
2009-04-16 10:56:00,85.9,85.91,85.87,85.905,301200000.0
2009-04-16 10:57:00,85.9,85.975,85.875,85.905,379400000.0
2009-04-16 10:58:00,85.92,85.98,85.92,85.925,285200000.0
2009-04-16 10:59:00,85.925,85.935,85.9,85.9,187400000.0
2009-04-16 11:00:00,85.9,85.96,85.9,85.94,300800000.0
2009-04-16 11:01:00,85.935,85.945,85.915,85.925,344600000.0
2009-04-16 11:02:00,85.93,85.98,85.925,85.98,314400000.0
2009-04-16 11:03:00,85.98,85.985,85.945,85.955,210800000.0
2009-04-16 11:04:00,85.95,85.955,85.9,85.93,274400000.0
2009-04-16 11:05:00,85.93,85.93,85.895,85.9,294400000.0
2009-04-16 11:06:00,85.895,85.9,85.805,85.84,444600000.0
2009-04-16 11:07:00,85.835,85.885,85.83,85.85,295000000.0
2009-04-16 11:08:00,85.85,85.91,85.84,85.89,305200000.0
2009-04-16 11:09:00,85.88,85.895,85.845,85.895,356400000.0
2009-04-16 11:10:00,85.89,85.905,85.865,85.9,210600000.0
2009-04-16 11:11:00,85.9,85.94,85.895,85.925,274200000.0
2009-04-16 11:12:00,85.93,85.93,85.855,85.885,285000000.0
2009-04-16 11:13:00,85.885,85.885,85.845,85.85,335000000.0
2009-04-16 11:14:00,85.85,85.9,85.85,85.9,246800000.0
2009-04-16 11:15:00,85.895,85.9,85.86,85.88,108800000.0
2009-04-16 11:16:00,85.885,85.89,85.865,85.875,135600000.0
2009-04-16 11:17:00,85.87,85.885,85.86,85.865,213800000.0
2009-04-16 11:18:00,85.865,85.905,85.865,85.9,225000000.0
2009-04-16 11:19:00,85.9,85.955,85.89,85.935,321000000.0
2009-04-16 11:20:00,85.935,85.945,85.88,85.905,275800000.0
2009-04-16 11:21:00,85.9,85.9,85.87,85.88,259800000.0
2009-04-16 11:22:00,85.885,85.935,85.885,85.91,239800000.0
2009-04-16 11:23:00,85.91,85.93,85.89,85.895,300200000.0
2009-04-16 11:24:00,85.895,85.905,85.87,85.88,259000000.0
2009-04-16 11:25:00,85.88,85.905,85.865,85.875,306800000.0
2009-04-16 11:26:00,85.875,85.875,85.845,85.845,325000000.0
2009-04-16 11:27:00,85.85,85.855,85.805,85.81,353800000.0
2009-04-16 11:28:00,85.815,85.855,85.81,85.845,204200000.0
2009-04-16 11:29:00,85.845,85.855,85.745,85.755,324800000.0
2009-04-16 11:30:00,85.755,85.755,85.705,85.71,386000000.0
2009-04-16 11:31:00,85.71,85.78,85.705,85.76,334600000.0
2009-04-16 11:32:00,85.755,85.76,85.68,85.695,244400000.0
2009-04-16 11:33:00,85.68,85.725,85.66,85.725,276400000.0
2009-04-16 11:34:00,85.725,85.74,85.7,85.725,161700000.0
2009-04-16 11:35:00,85.725,85.735,85.68,85.685,235400000.0
2009-04-16 11:36:00,85.685,85.7,85.66,85.67,259200000.0
2009-04-16 11:37:00,85.67,85.67,85.52,85.53,398200000.0
2009-04-16 11:38:00,85.53,85.61,85.53,85.6,508000000.0
2009-04-16 11:39:00,85.6,85.68,85.595,85.645,395900000.0
2009-04-16 11:40:00,85.645,85.66,85.62,85.62,262800000.0
2009-04-16 11:41:00,85.62,85.645,85.615,85.635,140000000.0
2009-04-16 11:42:00,85.635,85.67,85.62,85.63,195600000.0
2009-04-16 11:43:00,85.645,85.645,85.585,85.595,199800000.0
2009-04-16 11:44:00,85.595,85.655,85.59,85.65,332400000.0
2009-04-16 11:45:00,85.65,85.675,85.64,85.67,157200000.0
2009-04-16 11:46:00,85.67,85.72,85.67,85.7,379000000.0
2009-04-16 11:47:00,85.715,85.72,85.67,85.715,331800000.0
2009-04-16 11:48:00,85.715,85.76,85.71,85.75,268600000.0
2009-04-16 11:49:00,85.755,85.765,85.71,85.74,188000000.0
2009-04-16 11:50:00,85.735,85.745,85.725,85.735,153000000.0
2009-04-16 11:51:00,85.735,85.74,85.73,85.735,113000000.0
2009-04-16 11:52:00,85.74,85.77,85.73,85.77,114000000.0
2009-04-16 11:53:00,85.77,85.78,85.745,85.76,184200000.0
2009-04-16 11:54:00,85.76,85.775,85.75,85.755,137400000.0
2009-04-16 11:55:00,85.765,85.805,85.765,85.78,157800000.0
2009-04-16 11:56:00,85.78,85.865,85.775,85.845,242400000.0
2009-04-16 11:57:00,85.84,85.86,85.78,85.78,328200000.0
2009-04-16 11:58:00,85.78,85.82,85.78,85.805,332400000.0
2009-04-16 11:59:00,85.805,85.805,85.77,85.77,309800000.0
2009-04-16 12:00:00,85.775,85.79,85.765,85.78,214800000.0
2009-04-16 12:01:00,85.785,85.815,85.785,85.815,226000000.0
2009-04-16 12:02:00,85.81,85.85,85.8,85.85,123000000.0
2009-04-16 12:03:00,85.85,85.855,85.805,85.805,148200000.0
2009-04-16 12:04:00,85.8,85.825,85.8,85.815,244000000.0
2009-04-16 12:05:00,85.815,85.825,85.81,85.815,142600000.0
2009-04-16 12:06:00,85.815,85.9,85.815,85.865,249200000.0
2009-04-16 12:07:00,85.865,85.875,85.825,85.87,364000000.0
2009-04-16 12:08:00,85.87,85.87,85.85,85.855,185600000.0
2009-04-16 12:09:00,85.855,85.855,85.82,85.825,395200000.0
2009-04-16 12:10:00,85.825,85.885,85.825,85.885,255000000.0
2009-04-16 12:11:00,85.885,85.915,85.86,85.915,296800000.0
2009-04-16 12:12:00,85.91,85.96,85.91,85.96,404400000.0
2009-04-16 12:13:00,85.98,86.01,85.96,85.965,345800000.0
2009-04-16 12:14:00,85.965,85.99,85.945,85.975,283400000.0
2009-04-16 12:15:00,85.98,86.045,85.98,86.04,268000000.0
2009-04-16 12:16:00,86.04,86.095,86.035,86.07,314400000.0
2009-04-16 12:17:00,86.075,86.075,86.035,86.05,300800000.0
2009-04-16 12:18:00,86.045,86.045,86.005,86.01,269000000.0
2009-04-16 12:19:00,86.01,86.03,85.99,86.01,184600000.0
2009-04-16 12:20:00,86.005,86.02,85.98,85.98,304800000.0
2009-04-16 12:21:00,85.98,86.0,85.935,86.0,357200000.0
2009-04-16 12:22:00,85.985,85.995,85.96,85.975,383400000.0
2009-04-16 12:23:00,85.975,85.99,85.97,85.98,165000000.0
2009-04-16 12:24:00,85.995,86.025,85.995,86.015,281800000.0
2009-04-16 12:25:00,86.015,86.035,85.98,85.99,261800000.0
2009-04-16 12:26:00,85.99,86.02,85.965,85.97,259000000.0
2009-04-16 12:27:00,85.97,86.0,85.97,85.98,256000000.0
2009-04-16 12:28:00,85.98,85.99,85.965,85.965,236000000.0
2009-04-16 12:29:00,85.965,86.18,85.965,86.13,450200000.0
2009-04-16 12:30:00,86.135,86.155,86.09,86.11,346200000.0
2009-04-16 12:31:00,86.11,86.255,86.1,86.2,402000000.0
2009-04-16 12:32:00,86.205,86.21,86.135,86.135,358400000.0
2009-04-16 12:33:00,86.13,86.195,86.13,86.175,397600000.0
2009-04-16 12:34:00,86.175,86.225,86.1,86.1,306300000.0
2009-04-16 12:35:00,86.1,86.145,86.095,86.105,321600000.0
2009-04-16 12:36:00,86.1,86.1,86.005,86.03,323200000.0
2009-04-16 12:37:00,86.025,86.025,85.985,85.995,388400000.0
2009-04-16 12:38:00,85.995,86.06,85.975,86.06,323000000.0
2009-04-16 12:39:00,86.07,86.09,86.02,86.02,356400000.0
2009-04-16 12:40:00,86.02,86.035,86.0,86.03,365000000.0
2009-04-16 12:41:00,86.03,86.045,85.99,85.99,322600000.0
2009-04-16 12:42:00,85.995,86.05,85.98,86.05,293800000.0
2009-04-16 12:43:00,86.05,86.075,85.995,86.025,322800000.0
2009-04-16 12:44:00,86.025,86.045,86.01,86.03,261200000.0
2009-04-16 12:45:00,86.035,86.09,86.035,86.055,222800000.0
2009-04-16 12:46:00,86.035,86.07,86.02,86.04,297600000.0
2009-04-16 12:47:00,86.04,86.07,86.015,86.06,274800000.0
2009-04-16 12:48:00,86.055,86.09,85.99,85.99,339800000.0
2009-04-16 12:49:00,85.99,86.04,85.98,86.01,291400000.0
2009-04-16 12:50:00,86.01,86.04,85.995,86.0,270400000.0
2009-04-16 12:51:00,86.005,86.005,85.975,85.985,213000000.0
2009-04-16 12:52:00,85.985,85.99,85.92,85.925,213800000.0
2009-04-16 12:53:00,85.925,85.93,85.895,85.9,240000000.0
2009-04-16 12:54:00,85.905,85.92,85.88,85.895,250200000.0
2009-04-16 12:55:00,85.9,85.94,85.9,85.94,188400000.0
2009-04-16 12:56:00,85.955,85.955,85.925,85.94,226600000.0
2009-04-16 12:57:00,85.94,86.0,85.94,85.985,259800000.0
2009-04-16 12:58:00,85.985,85.985,85.97,85.985,156600000.0
2009-04-16 12:59:00,85.995,86.01,85.99,86.0,208600000.0
2009-04-16 13:00:00,86.0,86.02,85.985,86.005,176600000.0
2009-04-16 13:01:00,86.01,86.01,85.955,85.955,154200000.0
2009-04-16 13:02:00,85.955,85.985,85.945,85.975,192400000.0
2009-04-16 13:03:00,85.975,85.995,85.95,85.97,226600000.0
2009-04-16 13:04:00,85.965,85.995,85.965,85.975,99200000.0
2009-04-16 13:05:00,85.975,85.995,85.96,85.985,143200000.0
2009-04-16 13:06:00,85.985,85.985,85.905,85.94,222200000.0
2009-04-16 13:07:00,85.94,85.95,85.89,85.93,354400000.0
2009-04-16 13:08:00,85.93,85.93,85.91,85.91,334000000.0
2009-04-16 13:09:00,85.925,85.96,85.92,85.95,115400000.0
2009-04-16 13:10:00,85.945,85.95,85.86,85.86,140600000.0
2009-04-16 13:11:00,85.86,85.91,85.86,85.91,168200000.0
2009-04-16 13:12:00,85.915,85.95,85.915,85.935,220400000.0
2009-04-16 13:13:00,85.94,85.95,85.94,85.95,72400000.0
2009-04-16 13:14:00,85.95,85.995,85.95,85.995,76200000.0
2009-04-16 13:15:00,86.005,86.005,85.97,85.98,109400000.0
2009-04-16 13:16:00,85.975,85.995,85.975,85.98,128800000.0
2009-04-16 13:17:00,85.98,85.995,85.975,85.975,111600000.0
2009-04-16 13:18:00,85.98,86.02,85.975,86.01,119000000.0
2009-04-16 13:19:00,86.01,86.01,85.895,85.92,253800000.0
2009-04-16 13:20:00,85.915,85.94,85.91,85.93,200600000.0
2009-04-16 13:21:00,85.94,86.01,85.935,86.01,138400000.0
2009-04-16 13:22:00,86.01,86.045,85.98,86.015,184600000.0
2009-04-16 13:23:00,86.02,86.045,86.02,86.035,152600000.0
2009-04-16 13:24:00,86.035,86.04,86.015,86.015,100000000.0
2009-04-16 13:25:00,86.015,86.03,86.015,86.03,53800000.0
2009-04-16 13:26:00,86.04,86.04,85.99,86.015,222800000.0
2009-04-16 13:27:00,86.01,86.04,86.01,86.025,85800000.0
2009-04-16 13:28:00,86.03,86.045,86.025,86.035,123400000.0
2009-04-16 13:29:00,86.035,86.08,86.035,86.07,225800000.0
2009-04-16 13:30:00,86.065,86.065,86.045,86.055,98800000.0
2009-04-16 13:31:00,86.055,86.055,86.03,86.04,201000000.0
2009-04-16 13:32:00,86.04,86.085,86.03,86.085,247400000.0
2009-04-16 13:33:00,86.085,86.105,86.08,86.09,185200000.0
2009-04-16 13:34:00,86.09,86.09,86.06,86.085,127200000.0
2009-04-16 13:35:00,86.085,86.115,86.065,86.11,192400000.0
2009-04-16 13:36:00,86.11,86.11,86.075,86.095,189400000.0
2009-04-16 13:37:00,86.095,86.1,86.07,86.085,220000000.0
2009-04-16 13:38:00,86.085,86.085,86.065,86.075,128200000.0
2009-04-16 13:39:00,86.075,86.075,86.035,86.04,180200000.0
2009-04-16 13:40:00,86.05,86.06,86.03,86.055,124200000.0
2009-04-16 13:41:00,86.055,86.075,86.035,86.04,349200000.0
2009-04-16 13:42:00,86.07,86.13,86.06,86.115,222000000.0
2009-04-16 13:43:00,86.1,86.11,86.09,86.1,140200000.0
2009-04-16 13:44:00,86.11,86.115,86.085,86.085,172000000.0
2009-04-16 13:45:00,86.085,86.1,86.085,86.1,59800000.0
2009-04-16 13:46:00,86.1,86.1,86.08,86.085,73400000.0
2009-04-16 13:47:00,86.085,86.11,86.08,86.09,83400000.0
2009-04-16 13:48:00,86.085,86.085,86.055,86.06,96000000.0
2009-04-16 13:49:00,86.06,86.115,86.06,86.11,172800000.0
2009-04-16 13:50:00,86.115,86.17,86.07,86.165,341300000.0
2009-04-16 13:51:00,86.165,86.185,86.125,86.15,346400000.0
2009-04-16 13:52:00,86.145,86.185,86.14,86.175,212000000.0
2009-04-16 13:53:00,86.175,86.215,86.15,86.15,339800000.0
2009-04-16 13:54:00,86.15,86.15,86.095,86.115,181400000.0
2009-04-16 13:55:00,86.115,86.145,86.11,86.11,332000000.0
2009-04-16 13:56:00,86.11,86.115,86.075,86.085,255600000.0
2009-04-16 13:57:00,86.085,86.095,86.075,86.095,154000000.0
2009-04-16 13:58:00,86.095,86.105,86.085,86.105,213000000.0
2009-04-16 13:59:00,86.105,86.185,86.105,86.175,204000000.0
2009-04-16 14:00:00,86.18,86.205,86.145,86.15,240600000.0
2009-04-16 14:01:00,86.15,86.185,86.13,86.17,193400000.0
2009-04-16 14:02:00,86.155,86.155,86.11,86.135,244800000.0
2009-04-16 14:03:00,86.13,86.19,86.115,86.19,211400000.0
2009-04-16 14:04:00,86.185,86.185,86.13,86.13,344000000.0
2009-04-16 14:05:00,86.14,86.18,86.105,86.12,243200000.0
2009-04-16 14:06:00,86.115,86.18,86.115,86.18,265600000.0
2009-04-16 14:07:00,86.18,86.215,86.18,86.195,147800000.0
2009-04-16 14:08:00,86.195,86.215,86.17,86.17,207600000.0
2009-04-16 14:09:00,86.165,86.3,86.165,86.3,311000000.0
2009-04-16 14:10:00,86.295,86.305,86.21,86.265,461000000.0
2009-04-16 14:11:00,86.26,86.265,86.22,86.24,172200000.0
2009-04-16 14:12:00,86.24,86.265,86.23,86.245,324200000.0
2009-04-16 14:13:00,86.24,86.27,86.24,86.26,122600000.0
2009-04-16 14:14:00,86.265,86.28,86.24,86.255,244400000.0
2009-04-16 14:15:00,86.27,86.32,86.25,86.295,297300000.0
2009-04-16 14:16:00,86.285,86.285,86.26,86.275,262200000.0
2009-04-16 14:17:00,86.28,86.29,86.265,86.27,141000000.0
2009-04-16 14:18:00,86.265,86.285,86.265,86.285,220000000.0
2009-04-16 14:19:00,86.28,86.34,86.28,86.32,272200000.0
2009-04-16 14:20:00,86.33,86.375,86.325,86.355,339000000.0
2009-04-16 14:21:00,86.37,86.37,86.305,86.315,217400000.0
2009-04-16 14:22:00,86.31,86.33,86.3,86.31,210400000.0
2009-04-16 14:23:00,86.305,86.365,86.295,86.36,329400000.0
2009-04-16 14:24:00,86.36,86.4,86.345,86.4,306000000.0
2009-04-16 14:25:00,86.4,86.43,86.38,86.385,322600000.0
2009-04-16 14:26:00,86.385,86.415,86.385,86.415,239000000.0
2009-04-16 14:27:00,86.41,86.47,86.41,86.445,280200000.0
2009-04-16 14:28:00,86.445,86.46,86.4,86.405,280400000.0
2009-04-16 14:29:00,86.42,86.515,86.415,86.47,307700000.0
2009-04-16 14:30:00,86.47,86.535,86.385,86.475,300800000.0
2009-04-16 14:31:00,86.465,86.585,86.45,86.545,412400000.0
2009-04-16 14:32:00,86.53,86.595,86.515,86.545,317400000.0
2009-04-16 14:33:00,86.545,86.545,86.475,86.475,311800000.0
2009-04-16 14:34:00,86.495,86.495,86.41,86.41,282400000.0
2009-04-16 14:35:00,86.435,86.46,86.4,86.455,369800000.0
2009-04-16 14:36:00,86.445,86.46,86.425,86.45,262600000.0
2009-04-16 14:37:00,86.45,86.46,86.35,86.365,309400000.0
2009-04-16 14:38:00,86.37,86.4,86.36,86.4,370800000.0
2009-04-16 14:39:00,86.39,86.395,86.36,86.37,269000000.0
2009-04-16 14:40:00,86.38,86.4,86.34,86.35,313800000.0
2009-04-16 14:41:00,86.355,86.405,86.355,86.405,330400000.0
2009-04-16 14:42:00,86.405,86.44,86.395,86.425,164800000.0
2009-04-16 14:43:00,86.42,86.455,86.405,86.45,313400000.0
2009-04-16 14:44:00,86.445,86.445,86.355,86.37,317400000.0
2009-04-16 14:45:00,86.37,86.41,86.36,86.41,239400000.0
2009-04-16 14:46:00,86.41,86.435,86.39,86.41,206400000.0
2009-04-16 14:47:00,86.405,86.42,86.37,86.37,297800000.0
2009-04-16 14:48:00,86.37,86.395,86.36,86.375,235200000.0
2009-04-16 14:49:00,86.375,86.445,86.375,86.395,311200000.0
2009-04-16 14:50:00,86.4,86.42,86.37,86.42,231800000.0
2009-04-16 14:51:00,86.425,86.44,86.405,86.435,302000000.0
2009-04-16 14:52:00,86.435,86.455,86.415,86.445,303600000.0
2009-04-16 14:53:00,86.455,86.46,86.425,86.445,337000000.0
2009-04-16 14:54:00,86.445,86.475,86.44,86.46,141000000.0
2009-04-16 14:55:00,86.465,86.485,86.455,86.47,212200000.0
2009-04-16 14:56:00,86.47,86.47,86.42,86.42,201800000.0
2009-04-16 14:57:00,86.415,86.47,86.415,86.46,182200000.0
2009-04-16 14:58:00,86.465,86.49,86.455,86.465,218600000.0
2009-04-16 14:59:00,86.46,86.51,86.46,86.495,130200000.0
2009-04-16 15:00:00,86.495,86.6,86.49,86.555,307600000.0
2009-04-16 15:01:00,86.56,86.59,86.535,86.54,348600000.0
2009-04-16 15:02:00,86.545,86.58,86.535,86.55,287600000.0
2009-04-16 15:03:00,86.55,86.56,86.54,86.555,135000000.0
2009-04-16 15:04:00,86.55,86.555,86.49,86.52,228000000.0
2009-04-16 15:05:00,86.525,86.55,86.51,86.53,229600000.0
2009-04-16 15:06:00,86.525,86.55,86.52,86.545,91800000.0
2009-04-16 15:07:00,86.545,86.545,86.52,86.535,75400000.0
2009-04-16 15:08:00,86.53,86.56,86.5,86.56,175400000.0
2009-04-16 15:09:00,86.56,86.585,86.555,86.58,105000000.0
2009-04-16 15:10:00,86.58,86.59,86.565,86.57,87600000.0
2009-04-16 15:11:00,86.57,86.6,86.57,86.59,148400000.0
2009-04-16 15:12:00,86.59,86.61,86.585,86.585,140200000.0
2009-04-16 15:13:00,86.59,86.65,86.58,86.615,248600000.0
2009-04-16 15:14:00,86.62,86.63,86.575,86.58,200800000.0
2009-04-16 15:15:00,86.58,86.58,86.535,86.54,225800000.0
2009-04-16 15:16:00,86.535,86.575,86.535,86.565,224400000.0
2009-04-16 15:17:00,86.565,86.565,86.51,86.51,148800000.0
2009-04-16 15:18:00,86.515,86.515,86.465,86.495,213400000.0
2009-04-16 15:19:00,86.495,86.51,86.485,86.495,207600000.0
2009-04-16 15:20:00,86.5,86.505,86.485,86.495,236600000.0
2009-04-16 15:21:00,86.51,86.51,86.47,86.5,324000000.0
2009-04-16 15:22:00,86.5,86.515,86.49,86.51,153000000.0
2009-04-16 15:23:00,86.52,86.525,86.495,86.515,172200000.0
2009-04-16 15:24:00,86.51,86.535,86.51,86.535,92000000.0
2009-04-16 15:25:00,86.53,86.58,86.52,86.56,264200000.0
2009-04-16 15:26:00,86.56,86.575,86.545,86.545,146000000.0
2009-04-16 15:27:00,86.54,86.56,86.48,86.5,159200000.0
2009-04-16 15:28:00,86.505,86.55,86.505,86.55,119200000.0
2009-04-16 15:29:00,86.55,86.565,86.5,86.51,228800000.0
2009-04-16 15:30:00,86.505,86.525,86.47,86.49,206200000.0
2009-04-16 15:31:00,86.485,86.525,86.485,86.51,198400000.0
2009-04-16 15:32:00,86.52,86.53,86.495,86.51,209600000.0
2009-04-16 15:33:00,86.52,86.555,86.51,86.51,179000000.0
2009-04-16 15:34:00,86.51,86.52,86.485,86.49,130000000.0
2009-04-16 15:35:00,86.495,86.495,86.46,86.475,187400000.0
2009-04-16 15:36:00,86.47,86.47,86.43,86.45,166000000.0
2009-04-16 15:37:00,86.45,86.495,86.45,86.48,179200000.0
2009-04-16 15:38:00,86.48,86.5,86.48,86.495,68000000.0
2009-04-16 15:39:00,86.495,86.535,86.49,86.49,203000000.0
2009-04-16 15:40:00,86.49,86.5,86.45,86.465,249200000.0
2009-04-16 15:41:00,86.475,86.5,86.445,86.45,134000000.0
2009-04-16 15:42:00,86.45,86.455,86.42,86.43,183200000.0
2009-04-16 15:43:00,86.43,86.435,86.395,86.405,167400000.0
2009-04-16 15:44:00,86.405,86.415,86.375,86.385,162600000.0
2009-04-16 15:45:00,86.38,86.435,86.345,86.425,216600000.0
2009-04-16 15:46:00,86.42,86.435,86.405,86.41,132600000.0
2009-04-16 15:47:00,86.41,86.415,86.375,86.39,197800000.0
2009-04-16 15:48:00,86.39,86.425,86.375,86.385,150400000.0
2009-04-16 15:49:00,86.395,86.41,86.375,86.385,143600000.0
2009-04-16 15:50:00,86.395,86.395,86.35,86.37,165000000.0
2009-04-16 15:51:00,86.37,86.37,86.355,86.365,99800000.0
2009-04-16 15:52:00,86.37,86.42,86.365,86.415,135800000.0
2009-04-16 15:53:00,86.42,86.42,86.39,86.4,151800000.0
2009-04-16 15:54:00,86.4,86.49,86.395,86.49,258200000.0
2009-04-16 15:55:00,86.49,86.49,86.435,86.465,164800000.0
2009-04-16 15:56:00,86.46,86.46,86.44,86.46,126400000.0
2009-04-16 15:57:00,86.46,86.485,86.45,86.465,207200001.0
2009-04-16 15:58:00,86.46,86.51,86.455,86.475,165200000.0
2009-04-16 15:59:00,86.475,86.52,86.415,86.415,436800000.0
2009-04-16 16:00:00,86.36,86.54,86.355,86.485,326000000.0
2009-04-16 16:01:00,86.48,86.53,86.47,86.53,215400000.0
2009-04-16 16:02:00,86.525,86.545,86.495,86.545,182800000.0
2009-04-16 16:03:00,86.55,86.56,86.495,86.495,159800000.0
2009-04-16 16:04:00,86.505,86.525,86.475,86.475,190400000.0
2009-04-16 16:05:00,86.475,86.535,86.47,86.51,180600000.0
2009-04-16 16:06:00,86.505,86.52,86.47,86.52,222200000.0
2009-04-16 16:07:00,86.525,86.53,86.425,86.43,228000000.0
2009-04-16 16:08:00,86.43,86.465,86.41,86.465,263200000.0
2009-04-16 16:09:00,86.465,86.475,86.44,86.47,228200000.0
2009-04-16 16:10:00,86.475,86.48,86.41,86.41,183200000.0
2009-04-16 16:11:00,86.41,86.46,86.39,86.445,234200000.0
2009-04-16 16:12:00,86.45,86.45,86.395,86.45,137000000.0
2009-04-16 16:13:00,86.45,86.495,86.445,86.485,190400000.0
2009-04-16 16:14:00,86.48,86.495,86.47,86.49,128200000.0
2009-04-16 16:15:00,86.485,86.51,86.43,86.46,227200000.0
2009-04-16 16:16:00,86.47,86.5,86.425,86.445,200200000.0
2009-04-16 16:17:00,86.45,86.495,86.45,86.49,122400000.0
2009-04-16 16:18:00,86.495,86.51,86.475,86.475,197800000.0
2009-04-16 16:19:00,86.465,86.5,86.46,86.495,125600000.0
2009-04-16 16:20:00,86.5,86.53,86.495,86.51,130000000.0
2009-04-16 16:21:00,86.505,86.53,86.485,86.51,149600000.0
2009-04-16 16:22:00,86.505,86.54,86.495,86.54,163200000.0
2009-04-16 16:23:00,86.54,86.555,86.52,86.53,222200000.0
2009-04-16 16:24:00,86.53,86.535,86.495,86.51,241000000.0
2009-04-16 16:25:00,86.51,86.53,86.505,86.505,238000000.0
2009-04-16 16:26:00,86.495,86.555,86.49,86.555,176800000.0
2009-04-16 16:27:00,86.55,86.57,86.535,86.55,118000000.0
2009-04-16 16:28:00,86.545,86.555,86.535,86.545,110800000.0
2009-04-16 16:29:00,86.545,86.555,86.53,86.55,118400000.0
2009-04-16 16:30:00,86.545,86.565,86.54,86.565,79600000.0
2009-04-16 16:31:00,86.58,86.6,86.57,86.58,208800000.0
2009-04-16 16:32:00,86.565,86.605,86.56,86.58,172000000.0
2009-04-16 16:33:00,86.575,86.58,86.56,86.565,84400000.0
2009-04-16 16:34:00,86.555,86.575,86.555,86.57,80000000.0
2009-04-16 16:35:00,86.575,86.61,86.56,86.595,199000000.0
2009-04-16 16:36:00,86.59,86.595,86.57,86.57,64600000.0
2009-04-16 16:37:00,86.575,86.575,86.545,86.57,246000000.0
2009-04-16 16:38:00,86.57,86.57,86.52,86.53,279200000.0
2009-04-16 16:39:00,86.535,86.55,86.515,86.53,204200000.0
2009-04-16 16:40:00,86.53,86.53,86.475,86.51,213000000.0
2009-04-16 16:41:00,86.505,86.545,86.47,86.475,193400000.0
2009-04-16 16:42:00,86.475,86.49,86.445,86.465,137600000.0
2009-04-16 16:43:00,86.465,86.485,86.45,86.46,130600000.0
2009-04-16 16:44:00,86.465,86.465,86.435,86.45,157600000.0
2009-04-16 16:45:00,86.45,86.45,86.39,86.425,304200000.0
2009-04-16 16:46:00,86.43,86.45,86.405,86.405,193200000.0
2009-04-16 16:47:00,86.415,86.415,86.37,86.375,211000000.0
2009-04-16 16:48:00,86.375,86.395,86.37,86.375,93400000.0
2009-04-16 16:49:00,86.37,86.39,86.365,86.37,209200000.0
2009-04-16 16:50:00,86.375,86.375,86.35,86.35,150800000.0
2009-04-16 16:51:00,86.35,86.4,86.35,86.365,152600000.0
2009-04-16 16:52:00,86.365,86.385,86.36,86.385,172800000.0
2009-04-16 16:53:00,86.38,86.415,86.375,86.385,208800000.0
2009-04-16 16:54:00,86.385,86.41,86.345,86.345,171400000.0
2009-04-16 16:55:00,86.335,86.35,86.32,86.325,136600000.0
2009-04-16 16:56:00,86.325,86.34,86.305,86.335,121200000.0
2009-04-16 16:57:00,86.325,86.33,86.29,86.325,129000000.0
2009-04-16 16:58:00,86.32,86.37,86.32,86.355,124000000.0
2009-04-16 16:59:00,86.385,86.42,86.345,86.4,261000000.0
2009-04-16 17:00:00,86.405,86.41,86.375,86.38,199000000.0
2009-04-16 17:01:00,86.385,86.4,86.36,86.39,156400000.0
2009-04-16 17:02:00,86.39,86.42,86.39,86.42,98800000.0
2009-04-16 17:03:00,86.42,86.43,86.405,86.415,134200000.0
2009-04-16 17:04:00,86.41,86.435,86.41,86.415,78000000.0
2009-04-16 17:05:00,86.415,86.44,86.405,86.405,191600000.0
2009-04-16 17:06:00,86.405,86.45,86.405,86.435,140000000.0
2009-04-16 17:07:00,86.435,86.445,86.425,86.43,116600000.0
2009-04-16 17:08:00,86.425,86.43,86.41,86.415,97800000.0
2009-04-16 17:09:00,86.41,86.45,86.41,86.445,164200000.0
2009-04-16 17:10:00,86.455,86.465,86.435,86.44,135800000.0
2009-04-16 17:11:00,86.445,86.46,86.41,86.41,122000000.0
2009-04-16 17:12:00,86.405,86.415,86.385,86.405,167800000.0
2009-04-16 17:13:00,86.405,86.405,86.335,86.345,205600000.0
2009-04-16 17:14:00,86.34,86.36,86.325,86.345,241200000.0
2009-04-16 17:15:00,86.355,86.395,86.34,86.355,286800000.0
2009-04-16 17:16:00,86.36,86.41,86.35,86.405,245000000.0
2009-04-16 17:17:00,86.4,86.41,86.35,86.365,270200000.0
2009-04-16 17:18:00,86.375,86.375,86.32,86.33,214400000.0
2009-04-16 17:19:00,86.325,86.365,86.31,86.365,144400000.0
2009-04-16 17:20:00,86.365,86.365,86.345,86.355,63200000.0
2009-04-16 17:21:00,86.355,86.43,86.355,86.43,94000000.0
2009-04-16 17:22:00,86.425,86.435,86.39,86.405,155200000.0
2009-04-16 17:23:00,86.405,86.435,86.4,86.42,115400000.0
2009-04-16 17:24:00,86.42,86.455,86.42,86.44,261600000.0
2009-04-16 17:25:00,86.45,86.455,86.41,86.415,240400000.0
2009-04-16 17:26:00,86.415,86.43,86.415,86.42,75600000.0
2009-04-16 17:27:00,86.41,86.42,86.39,86.4,75000000.0
2009-04-16 17:28:00,86.4,86.41,86.32,86.33,303400000.0
2009-04-16 17:29:00,86.325,86.42,86.325,86.405,318000000.0
2009-04-16 17:30:00,86.4,86.465,86.4,86.445,207600000.0
2009-04-16 17:31:00,86.44,86.445,86.375,86.4,219000000.0
2009-04-16 17:32:00,86.415,86.52,86.415,86.515,246000000.0
2009-04-16 17:33:00,86.52,86.59,86.51,86.59,189600000.0
2009-04-16 17:34:00,86.585,86.595,86.54,86.55,211400000.0
2009-04-16 17:35:00,86.565,86.625,86.55,86.61,345000000.0
2009-04-16 17:36:00,86.595,86.615,86.56,86.565,287200000.0
2009-04-16 17:37:00,86.565,86.625,86.565,86.61,258000000.0
2009-04-16 17:38:00,86.615,86.615,86.535,86.545,168400000.0
2009-04-16 17:39:00,86.55,86.59,86.54,86.585,122800000.0
2009-04-16 17:40:00,86.59,86.61,86.53,86.54,218200000.0
2009-04-16 17:41:00,86.535,86.535,86.515,86.515,84800000.0
2009-04-16 17:42:00,86.515,86.53,86.49,86.53,112000000.0
2009-04-16 17:43:00,86.53,86.57,86.53,86.565,62800000.0
2009-04-16 17:44:00,86.56,86.565,86.535,86.55,58800000.0
2009-04-16 17:45:00,86.555,86.6,86.545,86.59,135000000.0
2009-04-16 17:46:00,86.595,86.615,86.59,86.61,133000000.0
2009-04-16 17:47:00,86.605,86.635,86.605,86.635,153200000.0
2009-04-16 17:48:00,86.635,86.64,86.625,86.635,141400000.0
2009-04-16 17:49:00,86.63,86.64,86.605,86.605,129400000.0
2009-04-16 17:50:00,86.585,86.595,86.565,86.59,221800000.0
2009-04-16 17:51:00,86.59,86.59,86.525,86.57,128600000.0
2009-04-16 17:52:00,86.565,86.575,86.54,86.56,167400000.0
2009-04-16 17:53:00,86.57,86.61,86.56,86.595,115000000.0
2009-04-16 17:54:00,86.595,86.61,86.57,86.61,206000000.0
2009-04-16 17:55:00,86.61,86.63,86.595,86.595,266000000.0
2009-04-16 17:56:00,86.59,86.635,86.585,86.625,250200000.0
2009-04-16 17:57:00,86.63,86.63,86.575,86.58,227600000.0
2009-04-16 17:58:00,86.575,86.585,86.575,86.58,44600000.0
2009-04-16 17:59:00,86.58,86.6,86.545,86.55,178800000.0
2009-04-16 18:00:00,86.55,86.56,86.51,86.515,249200000.0
2009-04-16 18:01:00,86.515,86.525,86.505,86.52,216800000.0
2009-04-16 18:02:00,86.52,86.535,86.455,86.46,125400000.0
2009-04-16 18:03:00,86.455,86.54,86.455,86.535,124000000.0
2009-04-16 18:04:00,86.535,86.535,86.51,86.51,118800000.0
2009-04-16 18:05:00,86.51,86.515,86.48,86.485,194000000.0
2009-04-16 18:06:00,86.485,86.49,86.47,86.48,74800000.0
2009-04-16 18:07:00,86.48,86.495,86.48,86.49,70600000.0
2009-04-16 18:08:00,86.48,86.48,86.48,86.48,5600000.0
2009-04-16 18:09:00,86.48,86.49,86.475,86.485,133000000.0
2009-04-16 18:10:00,86.485,86.53,86.485,86.53,118600000.0
2009-04-16 18:11:00,86.535,86.595,86.535,86.59,118800000.0
2009-04-16 18:12:00,86.59,86.615,86.58,86.59,213000000.0
2009-04-16 18:13:00,86.595,86.615,86.585,86.615,77200000.0
2009-04-16 18:14:00,86.625,86.625,86.595,86.605,113400000.0
2009-04-16 18:15:00,86.605,86.63,86.605,86.63,82400000.0
2009-04-16 18:16:00,86.635,86.635,86.6,86.61,213600000.0
2009-04-16 18:17:00,86.61,86.64,86.59,86.61,198200000.0
2009-04-16 18:18:00,86.62,86.62,86.6,86.605,89400000.0
2009-04-16 18:19:00,86.605,86.605,86.58,86.595,158800000.0
2009-04-16 18:20:00,86.595,86.615,86.59,86.595,135200000.0
2009-04-16 18:21:00,86.595,86.62,86.535,86.55,212400000.0
2009-04-16 18:22:00,86.55,86.595,86.545,86.545,227800000.0
2009-04-16 18:23:00,86.545,86.55,86.525,86.54,294800000.0
2009-04-16 18:24:00,86.555,86.565,86.525,86.535,222400000.0
2009-04-16 18:25:00,86.535,86.535,86.485,86.485,112600000.0
2009-04-16 18:26:00,86.48,86.515,86.475,86.515,181800000.0
2009-04-16 18:27:00,86.515,86.53,86.495,86.5,142800000.0
2009-04-16 18:28:00,86.5,86.5,86.47,86.485,188600000.0
2009-04-16 18:29:00,86.49,86.505,86.485,86.5,189400000.0
2009-04-16 18:30:00,86.5,86.51,86.495,86.5,137400000.0
2009-04-16 18:31:00,86.505,86.505,86.5,86.505,10400000.0
2009-04-16 18:32:00,86.505,86.515,86.5,86.51,65600000.0
2009-04-16 18:33:00,86.505,86.515,86.5,86.515,56600000.0
2009-04-16 18:34:00,86.505,86.515,86.495,86.495,143400000.0
2009-04-16 18:35:00,86.5,86.51,86.5,86.51,37800000.0
2009-04-16 18:36:00,86.52,86.555,86.52,86.55,110800000.0
2009-04-16 18:37:00,86.555,86.58,86.55,86.555,150000000.0
2009-04-16 18:38:00,86.555,86.565,86.55,86.555,179400000.0
2009-04-16 18:39:00,86.555,86.555,86.45,86.465,217200000.0
2009-04-16 18:40:00,86.475,86.48,86.445,86.475,165200000.0
2009-04-16 18:41:00,86.475,86.48,86.435,86.445,206400000.0
2009-04-16 18:42:00,86.435,86.47,86.435,86.465,150000000.0
2009-04-16 18:43:00,86.47,86.48,86.46,86.47,100000000.0
2009-04-16 18:44:00,86.46,86.485,86.44,86.475,143600000.0
2009-04-16 18:45:00,86.475,86.485,86.455,86.455,127200000.0
2009-04-16 18:46:00,86.455,86.465,86.425,86.43,226400000.0
2009-04-16 18:47:00,86.43,86.44,86.415,86.435,308000000.0
2009-04-16 18:48:00,86.435,86.475,86.42,86.47,160800000.0
2009-04-16 18:49:00,86.47,86.495,86.47,86.495,160400000.0
2009-04-16 18:50:00,86.495,86.52,86.485,86.49,109600000.0
2009-04-16 18:51:00,86.495,86.5,86.48,86.485,125600000.0
2009-04-16 18:52:00,86.485,86.49,86.475,86.485,70200000.0
2009-04-16 18:53:00,86.49,86.5,86.485,86.5,116600000.0
2009-04-16 18:54:00,86.5,86.51,86.49,86.505,142400000.0
2009-04-16 18:55:00,86.51,86.525,86.505,86.515,93400000.0
2009-04-16 18:56:00,86.515,86.55,86.515,86.535,155400000.0
2009-04-16 18:57:00,86.53,86.555,86.53,86.535,163400000.0
2009-04-16 18:58:00,86.535,86.54,86.525,86.53,108400000.0
2009-04-16 18:59:00,86.53,86.53,86.53,86.53,12000000.0
2009-04-16 19:00:00,86.53,86.535,86.505,86.51,148200000.0
2009-04-16 19:01:00,86.505,86.52,86.505,86.515,89200000.0
2009-04-16 19:02:00,86.505,86.51,86.495,86.51,112600000.0
2009-04-16 19:03:00,86.495,86.515,86.485,86.505,169200000.0
2009-04-16 19:04:00,86.51,86.515,86.495,86.515,87800000.0
2009-04-16 19:05:00,86.51,86.52,86.48,86.49,250400000.0
2009-04-16 19:06:00,86.495,86.5,86.49,86.49,89400000.0
2009-04-16 19:07:00,86.49,86.51,86.485,86.485,179400000.0
2009-04-16 19:08:00,86.485,86.54,86.475,86.53,205400000.0
2009-04-16 19:09:00,86.53,86.54,86.53,86.54,32000000.0
2009-04-16 19:10:00,86.535,86.545,86.5,86.505,129000000.0
2009-04-16 19:11:00,86.505,86.505,86.485,86.485,170200000.0
2009-04-16 19:12:00,86.485,86.51,86.48,86.51,187400000.0
2009-04-16 19:13:00,86.51,86.515,86.5,86.515,72800000.0
2009-04-16 19:14:00,86.515,86.52,86.49,86.515,100000000.0
2009-04-16 19:15:00,86.515,86.545,86.515,86.53,159000000.0
2009-04-16 19:16:00,86.51,86.525,86.5,86.525,158000000.0
2009-04-16 19:17:00,86.525,86.525,86.515,86.515,36400000.0
2009-04-16 19:18:00,86.515,86.52,86.51,86.515,58800000.0
2009-04-16 19:19:00,86.52,86.525,86.515,86.52,39000000.0
2009-04-16 19:20:00,86.515,86.515,86.5,86.5,21200000.0
2009-04-16 19:21:00,86.495,86.51,86.475,86.51,73400000.0
2009-04-16 19:22:00,86.505,86.505,86.495,86.495,114000000.0
2009-04-16 19:23:00,86.495,86.51,86.485,86.51,129000000.0
2009-04-16 19:24:00,86.51,86.52,86.425,86.425,294399999.0
2009-04-16 19:25:00,86.425,86.49,86.425,86.49,185200000.0
2009-04-16 19:26:00,86.49,86.5,86.45,86.45,202000000.0
2009-04-16 19:27:00,86.45,86.455,86.43,86.455,126800000.0
2009-04-16 19:28:00,86.455,86.465,86.44,86.45,105800000.0
2009-04-16 19:29:00,86.45,86.465,86.44,86.455,103000000.0
2009-04-16 19:30:00,86.45,86.485,86.44,86.475,124400000.0
2009-04-16 19:31:00,86.475,86.5,86.46,86.46,96800000.0
2009-04-16 19:32:00,86.46,86.495,86.455,86.49,137200000.0
2009-04-16 19:33:00,86.49,86.49,86.425,86.425,153400000.0
2009-04-16 19:34:00,86.425,86.44,86.42,86.44,135400000.0
2009-04-16 19:35:00,86.445,86.465,86.43,86.45,170600000.0
2009-04-16 19:36:00,86.45,86.455,86.425,86.43,189400000.0
2009-04-16 19:37:00,86.43,86.44,86.34,86.345,167200000.0
2009-04-16 19:38:00,86.365,86.39,86.365,86.365,153800000.0
2009-04-16 19:39:00,86.365,86.375,86.335,86.375,251200000.0
2009-04-16 19:40:00,86.38,86.38,86.36,86.38,125400000.0
2009-04-16 19:41:00,86.38,86.385,86.375,86.385,33200000.0
2009-04-16 19:42:00,86.385,86.385,86.35,86.36,186000000.0
2009-04-16 19:43:00,86.36,86.38,86.355,86.38,61800000.0
2009-04-16 19:44:00,86.375,86.42,86.36,86.42,238400000.0
2009-04-16 19:45:00,86.42,86.42,86.39,86.395,203600000.0
2009-04-16 19:46:00,86.395,86.395,86.38,86.39,121800000.0
2009-04-16 19:47:00,86.39,86.405,86.375,86.38,190600000.0
2009-04-16 19:48:00,86.38,86.385,86.35,86.36,171200000.0
2009-04-16 19:49:00,86.355,86.365,86.325,86.335,185400000.0
2009-04-16 19:50:00,86.33,86.365,86.32,86.325,269400000.0
2009-04-16 19:51:00,86.325,86.33,86.32,86.325,66800000.0
2009-04-16 19:52:00,86.32,86.32,86.265,86.305,270600000.0
2009-04-16 19:53:00,86.31,86.35,86.31,86.35,148400000.0
2009-04-16 19:54:00,86.35,86.35,86.245,86.29,237400000.0
2009-04-16 19:55:00,86.285,86.355,86.275,86.31,306800000.0
2009-04-16 19:56:00,86.315,86.335,86.29,86.3,256200000.0
2009-04-16 19:57:00,86.3,86.31,86.27,86.295,166200000.0
2009-04-16 19:58:00,86.3,86.335,86.295,86.335,199800000.0
2009-04-16 19:59:00,86.335,86.345,86.285,86.285,139400000.0
2009-04-16 20:00:00,86.29,86.35,86.29,86.34,239800000.0
2009-04-16 20:01:00,86.34,86.365,86.34,86.365,140800000.0
2009-04-16 20:02:00,86.365,86.41,86.365,86.405,161600000.0
2009-04-16 20:03:00,86.405,86.41,86.375,86.41,212400000.0
2009-04-16 20:04:00,86.41,86.41,86.38,86.39,144200000.0
2009-04-16 20:05:00,86.39,86.4,86.375,86.375,130800000.0
2009-04-16 20:06:00,86.375,86.39,86.375,86.39,126200000.0
2009-04-16 20:07:00,86.385,86.415,86.38,86.39,139800000.0
2009-04-16 20:08:00,86.39,86.39,86.36,86.37,45200000.0
2009-04-16 20:09:00,86.37,86.375,86.37,86.37,63600000.0
2009-04-16 20:10:00,86.375,86.4,86.35,86.35,163800000.0
2009-04-16 20:11:00,86.355,86.41,86.355,86.395,193800000.0
2009-04-16 20:12:00,86.39,86.415,86.39,86.41,87400000.0
2009-04-16 20:13:00,86.41,86.44,86.41,86.435,56800000.0
2009-04-16 20:14:00,86.44,86.445,86.425,86.425,52400000.0
2009-04-16 20:15:00,86.425,86.435,86.415,86.42,57800000.0
2009-04-16 20:16:00,86.42,86.42,86.37,86.39,160400000.0
2009-04-16 20:17:00,86.395,86.395,86.37,86.375,52800000.0
2009-04-16 20:18:00,86.37,86.4,86.37,86.4,106800000.0
2009-04-16 20:19:00,86.405,86.415,86.39,86.415,90800000.0
2009-04-16 20:20:00,86.42,86.485,86.42,86.465,123600000.0
2009-04-16 20:21:00,86.465,86.465,86.44,86.46,238400000.0
2009-04-16 20:22:00,86.47,86.475,86.455,86.47,114600000.0
2009-04-16 20:23:00,86.47,86.47,86.42,86.43,101400000.0
2009-04-16 20:24:00,86.42,86.43,86.385,86.39,73600000.0
2009-04-16 20:25:00,86.39,86.435,86.39,86.43,161200000.0
2009-04-16 20:26:00,86.425,86.43,86.415,86.42,99200000.0
2009-04-16 20:27:00,86.425,86.445,86.425,86.43,56800000.0
2009-04-16 20:28:00,86.43,86.435,86.4,86.41,142000000.0
2009-04-16 20:29:00,86.415,86.46,86.405,86.46,107200000.0
2009-04-16 20:30:00,86.465,86.48,86.455,86.48,71000000.0
2009-04-16 20:31:00,86.485,86.51,86.485,86.49,161800000.0
2009-04-16 20:32:00,86.49,86.535,86.49,86.535,172600000.0
2009-04-16 20:33:00,86.535,86.57,86.52,86.54,207200000.0
2009-04-16 20:34:00,86.54,86.545,86.515,86.52,187000000.0
2009-04-16 20:35:00,86.52,86.545,86.52,86.53,223200000.0
2009-04-16 20:36:00,86.53,86.54,86.505,86.54,214600000.0
2009-04-16 20:37:00,86.545,86.61,86.54,86.59,317600000.0
2009-04-16 20:38:00,86.595,86.6,86.56,86.56,113400000.0
2009-04-16 20:39:00,86.565,86.575,86.545,86.565,232600000.0
2009-04-16 20:40:00,86.57,86.575,86.54,86.545,203600000.0
2009-04-16 20:41:00,86.555,86.56,86.525,86.525,245000000.0
2009-04-16 20:42:00,86.54,86.59,86.54,86.575,301400000.0
2009-04-16 20:43:00,86.575,86.58,86.55,86.56,317400000.0
2009-04-16 20:44:00,86.55,86.58,86.55,86.575,194000000.0
2009-04-16 20:45:00,86.575,86.585,86.565,86.57,125600000.0
2009-04-16 20:46:00,86.57,86.58,86.54,86.55,209200000.0
2009-04-16 20:47:00,86.55,86.55,86.525,86.54,148400000.0
2009-04-16 20:48:00,86.545,86.55,86.53,86.53,405000000.0
2009-04-16 20:49:00,86.535,86.535,86.515,86.52,97600000.0
2009-04-16 20:50:00,86.525,86.54,86.525,86.535,80800000.0
2009-04-16 20:51:00,86.54,86.555,86.535,86.535,76800000.0
2009-04-16 20:52:00,86.53,86.555,86.53,86.55,155200000.0
2009-04-16 20:53:00,86.55,86.56,86.545,86.56,180000000.0
2009-04-16 20:54:00,86.56,86.575,86.56,86.56,218400000.0
2009-04-16 20:55:00,86.56,86.56,86.53,86.535,138400000.0
2009-04-16 20:56:00,86.535,86.56,86.535,86.56,152600000.0
2009-04-16 20:57:00,86.555,86.58,86.555,86.575,110600000.0
2009-04-16 20:58:00,86.575,86.59,86.565,86.57,112600000.0
2009-04-16 20:59:00,86.575,86.58,86.55,86.55,66000000.0
2009-04-16 21:00:00,86.56,86.565,86.52,86.525,129600000.0
2009-04-16 21:01:00,86.53,86.535,86.51,86.52,122000000.0
2009-04-16 21:02:00,86.52,86.535,86.515,86.515,115200000.0
2009-04-16 21:03:00,86.52,86.525,86.51,86.515,145200000.0
2009-04-16 21:04:00,86.52,86.525,86.495,86.5,105800000.0
2009-04-16 21:05:00,86.5,86.505,86.485,86.49,94600000.0
2009-04-16 21:06:00,86.49,86.505,86.49,86.505,229400000.0
2009-04-16 21:07:00,86.51,86.535,86.505,86.51,171000000.0
2009-04-16 21:08:00,86.525,86.64,86.525,86.62,204400000.0
2009-04-16 21:09:00,86.62,86.64,86.605,86.62,250800000.0
2009-04-16 21:10:00,86.62,86.63,86.615,86.625,65000000.0
2009-04-16 21:11:00,86.63,86.66,86.62,86.65,169000000.0
2009-04-16 21:12:00,86.65,86.66,86.63,86.645,308800000.0
2009-04-16 21:13:00,86.645,86.66,86.64,86.65,59200000.0
2009-04-16 21:14:00,86.65,86.65,86.605,86.615,177200000.0
2009-04-16 21:15:00,86.615,86.615,86.6,86.61,68800000.0
2009-04-16 21:16:00,86.605,86.605,86.585,86.585,80600000.0
2009-04-16 21:17:00,86.595,86.6,86.595,86.595,16200000.0
2009-04-16 21:18:00,86.605,86.62,86.6,86.62,49000000.0
2009-04-16 21:19:00,86.62,86.645,86.62,86.635,112800000.0
2009-04-16 21:20:00,86.635,86.68,86.635,86.675,167800000.0
2009-04-16 21:21:00,86.675,86.695,86.665,86.685,303800000.0
2009-04-16 21:22:00,86.69,86.69,86.675,86.68,104200000.0
2009-04-16 21:23:00,86.67,86.69,86.67,86.69,44600000.0
2009-04-16 21:24:00,86.69,86.69,86.67,86.67,129800000.0
2009-04-16 21:25:00,86.675,86.68,86.67,86.67,108200000.0
2009-04-16 21:26:00,86.675,86.695,86.67,86.675,148600000.0
2009-04-16 21:27:00,86.675,86.675,86.65,86.66,131400000.0
2009-04-16 21:28:00,86.66,86.66,86.63,86.63,94600000.0
2009-04-16 21:29:00,86.64,86.645,86.63,86.63,30800000.0
2009-04-16 21:30:00,86.63,86.63,86.59,86.605,115000000.0
2009-04-16 21:31:00,86.605,86.61,86.6,86.605,114400000.0
2009-04-16 21:32:00,86.61,86.615,86.585,86.59,129200000.0
2009-04-16 21:33:00,86.59,86.605,86.59,86.595,68800000.0
2009-04-16 21:34:00,86.59,86.59,86.59,86.59,8200000.0
2009-04-16 21:35:00,86.59,86.61,86.59,86.61,43400000.0
2009-04-16 21:36:00,86.61,86.61,86.59,86.595,87600000.0
2009-04-16 21:37:00,86.595,86.595,86.565,86.565,130400000.0
2009-04-16 21:38:00,86.57,86.6,86.565,86.59,306800000.0
2009-04-16 21:39:00,86.595,86.61,86.59,86.605,83600000.0
2009-04-16 21:40:00,86.605,86.645,86.605,86.635,97400000.0
2009-04-16 21:41:00,86.635,86.645,86.62,86.645,114800000.0
2009-04-16 21:42:00,86.645,86.65,86.63,86.645,170400000.0
2009-04-16 21:43:00,86.65,86.685,86.645,86.645,207400000.0
2009-04-16 21:44:00,86.64,86.655,86.615,86.625,290400000.0
2009-04-16 21:45:00,86.615,86.63,86.59,86.625,218400000.0
2009-04-16 21:46:00,86.62,86.625,86.615,86.625,43000000.0
2009-04-16 21:47:00,86.625,86.625,86.595,86.6,124600000.0
2009-04-16 21:48:00,86.605,86.62,86.59,86.615,146400000.0
2009-04-16 21:49:00,86.615,86.615,86.555,86.565,189600000.0
2009-04-16 21:50:00,86.565,86.59,86.555,86.585,184000000.0
2009-04-16 21:51:00,86.585,86.59,86.55,86.57,217000000.0
2009-04-16 21:52:00,86.565,86.57,86.56,86.56,78200000.0
2009-04-16 21:53:00,86.56,86.57,86.555,86.555,75800000.0
2009-04-16 21:54:00,86.565,86.57,86.565,86.57,10400000.0
2009-04-16 21:55:00,86.57,86.58,86.55,86.555,139800000.0
2009-04-16 21:56:00,86.555,86.565,86.555,86.565,51400000.0
2009-04-16 21:57:00,86.56,86.56,86.55,86.55,110200000.0
2009-04-16 21:58:00,86.55,86.55,86.515,86.515,103800000.0
2009-04-16 21:59:00,86.515,86.535,86.46,86.495,152900000.0
2009-04-16 22:00:00,86.49,86.525,86.485,86.525,136800000.0
2009-04-16 22:01:00,86.535,86.55,86.535,86.545,23400000.0
2009-04-16 22:02:00,86.555,86.56,86.53,86.535,70600000.0
2009-04-16 22:03:00,86.55,86.55,86.53,86.54,61800000.0
2009-04-16 22:04:00,86.54,86.54,86.54,86.54,20800000.0
2009-04-16 22:05:00,86.54,86.565,86.535,86.56,75400000.0
2009-04-16 22:06:00,86.555,86.555,86.53,86.545,54400000.0
2009-04-16 22:07:00,86.545,86.545,86.53,86.53,39800000.0
2009-04-16 22:08:00,86.53,86.535,86.53,86.53,33800000.0
2009-04-16 22:09:00,86.53,86.55,86.53,86.545,48400000.0
2009-04-16 22:10:00,86.54,86.565,86.535,86.565,77400000.0
2009-04-16 22:11:00,86.55,86.56,86.55,86.56,60600000.0
2009-04-16 22:12:00,86.56,86.56,86.54,86.545,342600000.0
2009-04-16 22:13:00,86.555,86.595,86.555,86.595,174000000.0
2009-04-16 22:14:00,86.595,86.635,86.595,86.62,218200000.0
2009-04-16 22:15:00,86.62,86.66,86.62,86.64,246200000.0
2009-04-16 22:16:00,86.64,86.655,86.64,86.655,113800000.0
2009-04-16 22:17:00,86.655,86.665,86.655,86.655,57600000.0
2009-04-16 22:18:00,86.65,86.655,86.645,86.655,58800000.0
2009-04-16 22:19:00,86.655,86.655,86.605,86.605,57800000.0
2009-04-16 22:20:00,86.605,86.63,86.605,86.625,78400000.0
2009-04-16 22:21:00,86.62,86.625,86.62,86.625,15400000.0
2009-04-16 22:22:00,86.635,86.635,86.635,86.635,2600000.0
2009-04-16 22:23:00,86.614,86.621,86.6,86.613,134600000.0
2009-04-16 22:24:00,86.64,86.64,86.63,86.63,15200000.0
2009-04-16 22:25:00,86.64,86.64,86.595,86.6,150400000.0
2009-04-16 22:26:00,86.6,86.63,86.6,86.63,122400000.0
2009-04-16 22:27:00,86.63,86.635,86.615,86.62,82200000.0
2009-04-16 22:28:00,86.62,86.635,86.62,86.625,18200000.0
2009-04-16 22:29:00,86.635,86.655,86.635,86.655,45200000.0
2009-04-16 22:30:00,86.645,86.645,86.61,86.625,124600000.0
2009-04-16 22:31:00,86.62,86.62,86.6,86.6,53600000.0
2009-04-16 22:32:00,86.6,86.6,86.595,86.595,17200000.0
2009-04-16 22:33:00,86.595,86.6,86.595,86.595,26000000.0
2009-04-16 22:34:00,86.595,86.595,86.58,86.585,78400000.0
2009-04-16 22:35:00,86.585,86.595,86.575,86.59,95200000.0
2009-04-16 22:36:00,86.59,86.59,86.575,86.58,68800000.0
2009-04-16 22:37:00,86.58,86.585,86.575,86.575,74000000.0
2009-04-16 22:38:00,86.575,86.58,86.565,86.57,201000000.0
2009-04-16 22:39:00,86.585,86.6,86.565,86.585,166600000.0
2009-04-16 22:40:00,86.58,86.59,86.57,86.585,187400000.0
2009-04-16 22:41:00,86.585,86.585,86.565,86.58,146000000.0
2009-04-16 22:42:00,86.58,86.58,86.56,86.565,79400000.0
2009-04-16 22:43:00,86.565,86.565,86.545,86.55,53800000.0
2009-04-16 22:44:00,86.55,86.55,86.53,86.53,51800000.0
2009-04-16 22:45:00,86.53,86.53,86.495,86.505,99000000.0
2009-04-16 22:46:00,86.505,86.52,86.485,86.515,91400000.0
2009-04-16 22:47:00,86.52,86.575,86.52,86.555,208000000.0
2009-04-16 22:48:00,86.555,86.56,86.53,86.535,100400000.0
2009-04-16 22:49:00,86.545,86.595,86.545,86.595,145800000.0
2009-04-16 22:50:00,86.565,86.57,86.555,86.56,43400000.0
2009-04-16 22:51:00,86.56,86.605,86.545,86.595,198400000.0
2009-04-16 22:52:00,86.595,86.595,86.55,86.565,179400000.0
2009-04-16 22:53:00,86.57,86.57,86.57,86.57,1000000.0
2009-04-16 22:54:00,86.57,86.575,86.55,86.57,43600000.0
2009-04-16 22:55:00,86.57,86.57,86.57,86.57,7800000.0
2009-04-16 22:56:00,86.57,86.57,86.565,86.57,44200000.0
2009-04-16 22:57:00,86.57,86.6,86.57,86.6,53200000.0
2009-04-16 22:58:00,86.6,86.605,86.595,86.595,30600000.0
2009-04-16 22:59:00,86.595,86.595,86.565,86.565,32800000.0
2009-04-16 23:00:00,86.56,86.578,86.545,86.578,18400000.0
2009-04-16 23:01:00,86.54,86.545,86.52,86.52,48800000.0
2009-04-16 23:02:00,86.48,86.54,86.48,86.515,22800000.0
2009-04-16 23:03:00,86.515,86.525,86.51,86.515,29200000.0
2009-04-16 23:04:00,86.515,86.525,86.5,86.515,43400000.0
2009-04-16 23:05:00,86.515,86.545,86.515,86.545,39600000.0
2009-04-16 23:06:00,86.56,86.57,86.535,86.57,29000000.0
2009-04-16 23:07:00,86.57,86.57,86.555,86.565,30400000.0
2009-04-16 23:08:00,86.565,86.565,86.565,86.565,4200000.0
2009-04-16 23:09:00,86.57,86.58,86.57,86.58,13000000.0
2009-04-16 23:10:00,86.59,86.59,86.58,86.585,36800000.0
2009-04-16 23:11:00,86.58,86.585,86.58,86.58,19200000.0
2009-04-16 23:12:00,86.6,86.6,86.6,86.6,13000000.0
2009-04-16 23:13:00,86.59,86.6,86.59,86.6,8600000.0
2009-04-16 23:14:00,86.61,86.62,86.605,86.615,124800000.0
2009-04-16 23:15:00,86.625,86.625,86.615,86.615,10400000.0
2009-04-16 23:16:00,86.615,86.615,86.605,86.605,17200000.0
2009-04-16 23:17:00,86.605,86.605,86.6,86.605,36400000.0
2009-04-16 23:18:00,86.605,86.61,86.605,86.605,27600000.0
2009-04-16 23:19:00,86.605,86.605,86.6,86.6,7800000.0
2009-04-16 23:20:00,86.6,86.605,86.55,86.57,25000000.0
2009-04-16 23:21:00,86.565,86.575,86.56,86.575,24000000.0
2009-04-16 23:22:00,86.57,86.585,86.57,86.585,32200000.0
2009-04-16 23:23:00,86.585,86.59,86.585,86.59,13400000.0
2009-04-16 23:24:00,86.59,86.59,86.585,86.59,34600000.0
2009-04-16 23:25:00,86.59,86.595,86.54,86.555,41200000.0
2009-04-16 23:26:00,86.565,86.575,86.52,86.525,179600000.0
2009-04-16 23:27:00,86.53,86.56,86.53,86.545,48200000.0
2009-04-16 23:28:00,86.54,86.54,86.52,86.52,69200000.0
2009-04-16 23:29:00,86.52,86.54,86.52,86.54,43800000.0
2009-04-16 23:30:00,86.55,86.56,86.545,86.545,23000000.0
2009-04-16 23:31:00,86.545,86.545,86.545,86.545,5200000.0
2009-04-16 23:32:00,86.545,86.545,86.48,86.5,135600000.0
2009-04-16 23:33:00,86.5,86.54,86.5,86.515,43800000.0
2009-04-16 23:34:00,86.525,86.585,86.52,86.575,102800000.0
2009-04-16 23:35:00,86.59,86.6,86.53,86.585,119800000.0
2009-04-16 23:36:00,86.585,86.605,86.575,86.605,71200000.0
2009-04-16 23:37:00,86.605,86.615,86.6,86.61,43400000.0
2009-04-16 23:38:00,86.62,86.62,86.605,86.61,33800000.0
2009-04-16 23:39:00,86.615,86.635,86.6,86.6,61000000.0
2009-04-16 23:40:00,86.605,86.605,86.605,86.605,18200000.0
2009-04-16 23:41:00,86.605,86.605,86.605,86.605,5200000.0
2009-04-16 23:42:00,86.605,86.61,86.605,86.605,26000000.0
2009-04-16 23:43:00,86.62,86.63,86.61,86.61,31200000.0
2009-04-16 23:44:00,86.61,86.61,86.61,86.61,10400000.0
2009-04-16 23:45:00,86.605,86.605,86.605,86.605,19000000.0
2009-04-16 23:46:00,86.594,86.594,86.564,86.581,102800000.0
2009-04-16 23:47:00,86.61,86.61,86.61,86.61,13000000.0
2009-04-16 23:48:00,86.61,86.61,86.61,86.61,5200000.0
2009-04-16 23:49:00,86.61,86.615,86.6,86.615,102600000.0
2009-04-16 23:50:00,86.615,86.62,86.59,86.6,136600000.0
2009-04-16 23:51:00,86.6,86.64,86.6,86.64,110000000.0
2009-04-16 23:52:00,86.63,86.635,86.6,86.62,192400000.0
2009-04-16 23:53:00,86.62,86.635,86.61,86.635,79400000.0
2009-04-16 23:54:00,86.63,86.635,86.625,86.625,25200000.0
2009-04-16 23:55:00,86.625,86.63,86.615,86.615,46000000.0
2009-04-16 23:56:00,86.615,86.62,86.615,86.62,28200000.0
2009-04-16 23:57:00,86.62,86.62,86.59,86.59,32000000.0
2009-04-16 23:58:00,86.595,86.595,86.565,86.595,22000000.0
2009-04-16 23:59:00,86.575,86.599,86.564,86.582,115200000.0
2009-04-17 00:00:00,86.595,86.595,86.585,86.59,24400000.0
2009-04-17 00:01:00,86.59,86.595,86.585,86.595,12000000.0
2009-04-17 00:02:00,86.595,86.595,86.565,86.595,104600000.0
2009-04-17 00:03:00,86.595,86.6,86.585,86.59,30000000.0
2009-04-17 00:04:00,86.59,86.59,86.565,86.575,26000000.0
2009-04-17 00:05:00,86.58,86.585,86.57,86.575,31800000.0
2009-04-17 00:06:00,86.58,86.58,86.58,86.58,2600000.0
2009-04-17 00:07:00,86.58,86.59,86.57,86.58,41000000.0
2009-04-17 00:08:00,86.57,86.585,86.57,86.58,18800000.0
2009-04-17 00:09:00,86.58,86.58,86.58,86.58,11000000.0
2009-04-17 00:10:00,86.56,86.572,86.552,86.555,205800000.0
2009-04-17 00:11:00,86.559,86.578,86.553,86.571,279000000.0
2009-04-17 00:12:00,86.572,86.573,86.552,86.566,197000000.0
2009-04-17 00:13:00,86.56,86.587,86.56,86.569,119200000.0
2009-04-17 00:14:00,86.575,86.575,86.575,86.575,6800000.0
2009-04-17 00:15:00,86.54,86.585,86.54,86.566,60800000.0
2009-04-17 00:16:00,86.57,86.58,86.57,86.57,47800000.0
2009-04-17 00:17:00,86.585,86.59,86.58,86.59,17200000.0
2009-04-17 00:18:00,86.56,86.56,86.551,86.558,145800000.0
2009-04-17 00:19:00,86.58,86.58,86.575,86.575,13600000.0
2009-04-17 00:20:00,86.575,86.575,86.56,86.57,38000000.0
2009-04-17 00:21:00,86.556,86.581,86.53,86.561,108600000.0
2009-04-17 00:22:00,86.57,86.575,86.565,86.57,29200000.0
2009-04-17 00:23:00,86.57,86.57,86.535,86.535,31000000.0
2009-04-17 00:24:00,86.53,86.545,86.52,86.535,54400000.0
2009-04-17 00:25:00,86.54,86.555,86.535,86.535,33600000.0
2009-04-17 00:26:00,86.54,86.54,86.535,86.535,15200000.0
2009-04-17 00:27:00,86.525,86.54,86.525,86.54,22400000.0
2009-04-17 00:28:00,86.54,86.54,86.52,86.535,61800000.0
2009-04-17 00:29:00,86.535,86.545,86.525,86.535,104600000.0
2009-04-17 00:30:00,86.535,86.54,86.515,86.525,82000000.0
2009-04-17 00:31:00,86.525,86.54,86.52,86.52,77800000.0
2009-04-17 00:32:00,86.52,86.53,86.52,86.525,29000000.0
2009-04-17 00:33:00,86.53,86.54,86.53,86.53,54000000.0
2009-04-17 00:34:00,86.535,86.56,86.535,86.545,33000000.0
2009-04-17 00:35:00,86.545,86.555,86.545,86.555,29800000.0
2009-04-17 00:36:00,86.56,86.57,86.545,86.545,19200000.0
2009-04-17 00:37:00,86.545,86.6,86.545,86.59,65200000.0
2009-04-17 00:38:00,86.59,86.595,86.58,86.595,17200000.0
2009-04-17 00:39:00,86.6,86.625,86.575,86.585,109000000.0
2009-04-17 00:40:00,86.585,86.6,86.585,86.595,29000000.0
2009-04-17 00:41:00,86.61,86.61,86.58,86.58,4800000.0
2009-04-17 00:42:00,86.58,86.59,86.58,86.585,33000000.0
2009-04-17 00:43:00,86.575,86.58,86.565,86.57,38400000.0
2009-04-17 00:44:00,86.575,86.585,86.565,86.58,20600000.0
2009-04-17 00:45:00,86.575,86.575,86.53,86.56,147400000.0
2009-04-17 00:46:00,86.555,86.57,86.555,86.565,25800000.0
2009-04-17 00:47:00,86.56,86.585,86.56,86.575,14200000.0
2009-04-17 00:48:00,86.57,86.57,86.535,86.57,19600000.0
2009-04-17 00:49:00,86.57,86.57,86.57,86.57,2800000.0
2009-04-17 00:50:00,86.565,86.57,86.565,86.565,7000000.0
2009-04-17 00:51:00,86.555,86.605,86.555,86.605,24400000.0
2009-04-17 00:52:00,86.605,86.605,86.605,86.605,1400000.0
2009-04-17 00:53:00,86.6,86.6,86.6,86.6,9800000.0
2009-04-17 00:54:00,86.595,86.6,86.595,86.595,9800000.0
2009-04-17 00:55:00,86.59,86.6,86.56,86.57,74600000.0
2009-04-17 00:56:00,86.575,86.575,86.56,86.575,13600000.0
2009-04-17 00:57:00,86.585,86.585,86.585,86.585,1400000.0
2009-04-17 00:58:00,86.585,86.585,86.58,86.58,2800000.0
2009-04-17 00:59:00,86.58,86.58,86.57,86.58,19800000.0
2009-04-17 01:00:00,86.57,86.59,86.57,86.585,37400000.0
2009-04-17 01:01:00,86.585,86.605,86.575,86.58,75200000.0
2009-04-17 01:02:00,86.58,86.615,86.58,86.605,184000000.0
2009-04-17 01:03:00,86.605,86.63,86.605,86.615,25200000.0
2009-04-17 01:04:00,86.615,86.615,86.58,86.58,41400000.0
2009-04-17 01:05:00,86.59,86.625,86.585,86.625,49000000.0
2009-04-17 01:06:00,86.625,86.645,86.625,86.645,7200000.0
2009-04-17 01:07:00,86.64,86.655,86.595,86.6,26800000.0
2009-04-17 01:08:00,86.6,86.61,86.595,86.6,70600000.0
2009-04-17 01:09:00,86.605,86.62,86.595,86.61,60400000.0
2009-04-17 01:10:00,86.615,86.625,86.615,86.625,15000000.0
2009-04-17 01:11:00,86.62,86.62,86.62,86.62,39400000.0
2009-04-17 01:12:00,86.62,86.62,86.62,86.62,14600000.0
2009-04-17 01:13:00,86.6,86.612,86.58,86.583,205000000.0
2009-04-17 01:14:00,86.581,86.605,86.562,86.574,441600000.0
2009-04-17 01:15:00,86.582,86.604,86.566,86.566,452900000.0
2009-04-17 01:16:00,86.587,86.604,86.575,86.59,414900000.0
2009-04-17 01:17:00,86.625,86.655,86.615,86.64,105800000.0
2009-04-17 01:18:00,86.64,86.68,86.635,86.66,190000000.0
2009-04-17 01:19:00,86.66,86.67,86.655,86.67,38400000.0
2009-04-17 01:20:00,86.665,86.67,86.665,86.67,12000000.0
2009-04-17 01:21:00,86.665,86.68,86.665,86.67,37600000.0
2009-04-17 01:22:00,86.68,86.69,86.665,86.68,116600000.0
2009-04-17 01:23:00,86.675,86.685,86.66,86.675,156200000.0
2009-04-17 01:24:00,86.68,86.7,86.68,86.69,84600000.0
2009-04-17 01:25:00,86.695,86.7,86.68,86.695,159800000.0
2009-04-17 01:26:00,86.695,86.725,86.69,86.725,67200000.0
2009-04-17 01:27:00,86.715,86.73,86.705,86.715,121600000.0
2009-04-17 01:28:00,86.72,86.745,86.715,86.745,58400000.0
2009-04-17 01:29:00,86.745,86.745,86.72,86.73,82600000.0
2009-04-17 01:30:00,86.73,86.74,86.72,86.73,51600000.0
2009-04-17 01:31:00,86.735,86.735,86.735,86.735,5200000.0
2009-04-17 01:32:00,86.735,86.74,86.735,86.735,18800000.0
2009-04-17 01:33:00,86.735,86.74,86.73,86.73,55800000.0
2009-04-17 01:34:00,86.735,86.735,86.735,86.735,5200000.0
2009-04-17 01:35:00,86.74,86.745,86.735,86.735,25000000.0
2009-04-17 01:36:00,86.735,86.735,86.725,86.735,29400000.0
2009-04-17 01:37:00,86.735,86.77,86.735,86.76,91200000.0
2009-04-17 01:38:00,86.76,86.785,86.755,86.765,173600000.0
2009-04-17 01:39:00,86.775,86.785,86.77,86.775,75200000.0
2009-04-17 01:40:00,86.77,86.775,86.77,86.775,10400000.0
2009-04-17 01:41:00,86.775,86.795,86.77,86.78,118600000.0
2009-04-17 01:42:00,86.78,86.885,86.775,86.84,352200000.0
2009-04-17 01:43:00,86.84,86.85,86.82,86.845,264800000.0
2009-04-17 01:44:00,86.835,86.855,86.83,86.845,104400000.0
2009-04-17 01:45:00,86.84,86.895,86.84,86.875,499400000.0
2009-04-17 01:46:00,86.875,86.885,86.845,86.845,343200000.0
2009-04-17 01:47:00,86.845,86.85,86.83,86.84,268400000.0
2009-04-17 01:48:00,86.845,86.855,86.825,86.85,292200000.0
2009-04-17 01:49:00,86.85,86.86,86.85,86.86,76600000.0
2009-04-17 01:50:00,86.865,86.875,86.86,86.865,80000000.0
2009-04-17 01:51:00,86.86,86.86,86.85,86.85,11200000.0
2009-04-17 01:52:00,86.85,86.85,86.75,86.75,169600000.0
2009-04-17 01:53:00,86.735,86.755,86.72,86.72,405000000.0
2009-04-17 01:54:00,86.725,86.77,86.725,86.755,395800000.0
2009-04-17 01:55:00,86.755,86.755,86.74,86.755,175800000.0
2009-04-17 01:56:00,86.76,86.76,86.735,86.735,113600000.0
2009-04-17 01:57:00,86.74,86.745,86.695,86.695,155000000.0
2009-04-17 01:58:00,86.695,86.74,86.68,86.74,242800000.0
2009-04-17 01:59:00,86.735,86.745,86.67,86.67,393600000.0
2009-04-17 02:00:00,86.67,86.715,86.665,86.67,262800000.0
2009-04-17 02:01:00,86.67,86.725,86.665,86.72,347600000.0
2009-04-17 02:02:00,86.705,86.75,86.705,86.75,263800000.0
2009-04-17 02:03:00,86.745,86.745,86.7,86.705,303000000.0
2009-04-17 02:04:00,86.71,86.72,86.695,86.7,293000000.0
2009-04-17 02:05:00,86.7,86.71,86.645,86.675,381400000.0
2009-04-17 02:06:00,86.675,86.685,86.675,86.685,79000000.0
2009-04-17 02:07:00,86.685,86.7,86.68,86.7,200400000.0
2009-04-17 02:08:00,86.7,86.7,86.665,86.675,210400000.0
2009-04-17 02:09:00,86.675,86.685,86.675,86.685,43200000.0
2009-04-17 02:10:00,86.685,86.705,86.68,86.695,302200000.0
2009-04-17 02:11:00,86.695,86.715,86.69,86.715,233800000.0
2009-04-17 02:12:00,86.715,86.72,86.695,86.72,198600000.0
2009-04-17 02:13:00,86.715,86.74,86.715,86.725,233000000.0
2009-04-17 02:14:00,86.73,86.755,86.725,86.745,199200000.0
2009-04-17 02:15:00,86.75,86.755,86.74,86.74,116400000.0
2009-04-17 02:16:00,86.74,86.755,86.73,86.755,122600000.0
2009-04-17 02:17:00,86.755,86.755,86.74,86.74,115400000.0
2009-04-17 02:18:00,86.735,86.75,86.73,86.75,162200000.0
2009-04-17 02:19:00,86.74,86.755,86.73,86.755,149600000.0
2009-04-17 02:20:00,86.765,86.79,86.755,86.79,314600000.0
2009-04-17 02:21:00,86.79,86.805,86.765,86.775,217600000.0
2009-04-17 02:22:00,86.77,86.775,86.725,86.73,203600000.0
2009-04-17 02:23:00,86.72,86.745,86.715,86.73,318000000.0
2009-04-17 02:24:00,86.72,86.73,86.71,86.725,146800000.0
2009-04-17 02:25:00,86.725,86.725,86.71,86.71,44000000.0
2009-04-17 02:26:00,86.71,86.74,86.71,86.725,156000000.0
2009-04-17 02:27:00,86.735,86.74,86.725,86.725,111000000.0
2009-04-17 02:28:00,86.735,86.745,86.725,86.74,247200000.0
2009-04-17 02:29:00,86.75,86.765,86.685,86.735,443800000.0
2009-04-17 02:30:00,86.74,86.74,86.64,86.665,288400000.0
2009-04-17 02:31:00,86.665,86.685,86.655,86.67,336800000.0
2009-04-17 02:32:00,86.67,86.7,86.67,86.695,169800000.0
2009-04-17 02:33:00,86.695,86.705,86.69,86.705,121600000.0
2009-04-17 02:34:00,86.695,86.705,86.675,86.69,110000000.0
2009-04-17 02:35:00,86.685,86.705,86.645,86.655,230600000.0
2009-04-17 02:36:00,86.655,86.675,86.645,86.675,150400000.0
2009-04-17 02:37:00,86.665,86.665,86.62,86.63,276600000.0
2009-04-17 02:38:00,86.625,86.64,86.62,86.625,175400000.0
2009-04-17 02:39:00,86.625,86.66,86.625,86.655,257200000.0
2009-04-17 02:40:00,86.655,86.67,86.64,86.665,120000000.0
2009-04-17 02:41:00,86.665,86.695,86.64,86.67,104400000.0
2009-04-17 02:42:00,86.67,86.69,86.655,86.675,159000000.0
2009-04-17 02:43:00,86.675,86.675,86.655,86.665,59200000.0
2009-04-17 02:44:00,86.665,86.665,86.625,86.645,201800000.0
2009-04-17 02:45:00,86.64,86.655,86.635,86.635,121200000.0
2009-04-17 02:46:00,86.635,86.64,86.59,86.605,252600000.0
2009-04-17 02:47:00,86.61,86.635,86.605,86.62,128800000.0
2009-04-17 02:48:00,86.62,86.67,86.62,86.665,158200000.0
2009-04-17 02:49:00,86.665,86.665,86.62,86.63,96200000.0
2009-04-17 02:50:00,86.63,86.655,86.63,86.645,66800000.0
2009-04-17 02:51:00,86.645,86.65,86.625,86.65,372200000.0
2009-04-17 02:52:00,86.65,86.675,86.645,86.65,351000000.0
2009-04-17 02:53:00,86.65,86.74,86.645,86.705,292400000.0
2009-04-17 02:54:00,86.705,86.735,86.705,86.71,198400000.0
2009-04-17 02:55:00,86.71,86.77,86.675,86.77,309000000.0
2009-04-17 02:56:00,86.76,86.79,86.68,86.685,495200000.0
2009-04-17 02:57:00,86.685,86.72,86.685,86.695,271800000.0
2009-04-17 02:58:00,86.695,86.75,86.695,86.735,243400000.0
2009-04-17 02:59:00,86.74,86.74,86.71,86.72,101600000.0
2009-04-17 03:00:00,86.72,86.73,86.695,86.695,287800000.0
2009-04-17 03:01:00,86.705,86.75,86.705,86.725,180400000.0
2009-04-17 03:02:00,86.73,86.755,86.72,86.725,163600000.0
2009-04-17 03:03:00,86.725,86.735,86.695,86.71,193400000.0
2009-04-17 03:04:00,86.705,86.74,86.705,86.715,70200000.0
2009-04-17 03:05:00,86.715,86.715,86.68,86.68,158800000.0
2009-04-17 03:06:00,86.685,86.72,86.675,86.715,188600000.0
2009-04-17 03:07:00,86.715,86.715,86.685,86.7,204200000.0
2009-04-17 03:08:00,86.695,86.695,86.64,86.645,159600000.0
2009-04-17 03:09:00,86.645,86.645,86.615,86.64,167000000.0
2009-04-17 03:10:00,86.63,86.64,86.575,86.6,357400000.0
2009-04-17 03:11:00,86.6,86.625,86.595,86.615,72800000.0
2009-04-17 03:12:00,86.615,86.615,86.61,86.615,39000000.0
2009-04-17 03:13:00,86.61,86.655,86.61,86.635,114000000.0
2009-04-17 03:14:00,86.635,86.665,86.635,86.645,136000000.0
2009-04-17 03:15:00,86.635,86.645,86.61,86.61,101600000.0
2009-04-17 03:16:00,86.62,86.645,86.61,86.635,163800000.0
2009-04-17 03:17:00,86.635,86.645,86.63,86.635,22600000.0
2009-04-17 03:18:00,86.625,86.635,86.62,86.63,112200000.0
2009-04-17 03:19:00,86.635,86.635,86.62,86.62,149200000.0
2009-04-17 03:20:00,86.625,86.625,86.58,86.58,274800000.0
2009-04-17 03:21:00,86.59,86.62,86.58,86.605,126000000.0
2009-04-17 03:22:00,86.605,86.62,86.595,86.61,279000000.0
2009-04-17 03:23:00,86.61,86.61,86.585,86.59,423600000.0
2009-04-17 03:24:00,86.59,86.605,86.56,86.565,369400000.0
2009-04-17 03:25:00,86.565,86.57,86.545,86.56,423800000.0
2009-04-17 03:26:00,86.565,86.58,86.555,86.56,194000000.0
2009-04-17 03:27:00,86.56,86.575,86.55,86.56,228800000.0
2009-04-17 03:28:00,86.55,86.575,86.545,86.55,303000000.0
2009-04-17 03:29:00,86.55,86.565,86.535,86.555,260000000.0
2009-04-17 03:30:00,86.555,86.59,86.555,86.585,250000000.0
2009-04-17 03:31:00,86.575,86.575,86.57,86.575,108800000.0
2009-04-17 03:32:00,86.57,86.58,86.565,86.58,104800000.0
2009-04-17 03:33:00,86.58,86.58,86.55,86.55,166800000.0
2009-04-17 03:34:00,86.535,86.575,86.535,86.575,375000000.0
2009-04-17 03:35:00,86.58,86.59,86.57,86.59,127800000.0
2009-04-17 03:36:00,86.595,86.6,86.58,86.585,235800000.0
2009-04-17 03:37:00,86.6,86.6,86.575,86.58,395600000.0
2009-04-17 03:38:00,86.585,86.62,86.585,86.615,215200000.0
2009-04-17 03:39:00,86.605,86.64,86.605,86.64,233400000.0
2009-04-17 03:40:00,86.635,86.645,86.62,86.635,274400000.0
2009-04-17 03:41:00,86.625,86.64,86.575,86.595,353200000.0
2009-04-17 03:42:00,86.595,86.605,86.575,86.585,161000000.0
2009-04-17 03:43:00,86.585,86.59,86.57,86.585,137200000.0
2009-04-17 03:44:00,86.585,86.585,86.57,86.58,146000000.0
2009-04-17 03:45:00,86.58,86.585,86.57,86.58,74800000.0
2009-04-17 03:46:00,86.58,86.6,86.565,86.595,143400000.0
2009-04-17 03:47:00,86.595,86.605,86.58,86.595,236000000.0
2009-04-17 03:48:00,86.595,86.595,86.585,86.595,153800000.0
2009-04-17 03:49:00,86.595,86.605,86.59,86.595,214800000.0
2009-04-17 03:50:00,86.605,86.635,86.6,86.63,170400000.0
2009-04-17 03:51:00,86.62,86.63,86.575,86.6,220400000.0
2009-04-17 03:52:00,86.595,86.605,86.58,86.59,81200000.0
2009-04-17 03:53:00,86.585,86.59,86.58,86.59,57800000.0
2009-04-17 03:54:00,86.59,86.59,86.58,86.59,77600000.0
2009-04-17 03:55:00,86.59,86.61,86.585,86.585,205800000.0
2009-04-17 03:56:00,86.585,86.59,86.58,86.59,197400000.0
2009-04-17 03:57:00,86.59,86.6,86.58,86.58,253800000.0
2009-04-17 03:58:00,86.58,86.58,86.56,86.565,253400000.0
2009-04-17 03:59:00,86.565,86.58,86.56,86.565,212200000.0
2009-04-17 04:00:00,86.56,86.56,86.545,86.55,328000000.0
2009-04-17 04:01:00,86.545,86.59,86.545,86.575,347800000.0
2009-04-17 04:02:00,86.575,86.585,86.575,86.575,381600000.0
2009-04-17 04:03:00,86.58,86.585,86.56,86.56,183600000.0
2009-04-17 04:04:00,86.565,86.57,86.555,86.56,249200000.0
2009-04-17 04:05:00,86.56,86.56,86.535,86.545,144000000.0
2009-04-17 04:06:00,86.54,86.545,86.52,86.535,216600000.0
2009-04-17 04:07:00,86.54,86.545,86.53,86.535,177800000.0
2009-04-17 04:08:00,86.535,86.54,86.525,86.54,216800000.0
2009-04-17 04:09:00,86.54,86.55,86.535,86.535,175200000.0
2009-04-17 04:10:00,86.535,86.54,86.515,86.54,243600000.0
2009-04-17 04:11:00,86.54,86.54,86.51,86.52,147000000.0
2009-04-17 04:12:00,86.52,86.55,86.515,86.55,90000000.0
2009-04-17 04:13:00,86.545,86.56,86.53,86.56,192600000.0
2009-04-17 04:14:00,86.56,86.56,86.535,86.54,340800000.0
2009-04-17 04:15:00,86.54,86.54,86.525,86.53,136000000.0
2009-04-17 04:16:00,86.535,86.535,86.52,86.53,177200000.0
2009-04-17 04:17:00,86.53,86.54,86.53,86.53,70400000.0
2009-04-17 04:18:00,86.525,86.54,86.525,86.54,54600000.0
2009-04-17 04:19:00,86.54,86.555,86.54,86.54,112400000.0
2009-04-17 04:20:00,86.545,86.55,86.535,86.545,145000000.0
2009-04-17 04:21:00,86.545,86.555,86.5,86.51,266800000.0
2009-04-17 04:22:00,86.51,86.515,86.45,86.455,286200000.0
2009-04-17 04:23:00,86.455,86.465,86.425,86.45,411200000.0
2009-04-17 04:24:00,86.45,86.45,86.41,86.425,334400000.0
2009-04-17 04:25:00,86.415,86.445,86.405,86.41,353400000.0
2009-04-17 04:26:00,86.41,86.475,86.41,86.46,310000000.0
2009-04-17 04:27:00,86.46,86.485,86.42,86.42,218000000.0
2009-04-17 04:28:00,86.42,86.445,86.405,86.425,211200000.0
2009-04-17 04:29:00,86.425,86.45,86.39,86.41,407800000.0
2009-04-17 04:30:00,86.41,86.43,86.405,86.415,201600000.0
2009-04-17 04:31:00,86.42,86.475,86.405,86.415,160400000.0
2009-04-17 04:32:00,86.415,86.445,86.41,86.445,135400000.0
2009-04-17 04:33:00,86.44,86.45,86.415,86.415,207600000.0
2009-04-17 04:34:00,86.415,86.42,86.375,86.385,194000000.0
2009-04-17 04:35:00,86.385,86.4,86.385,86.4,116400000.0
2009-04-17 04:36:00,86.4,86.45,86.385,86.445,193600000.0
2009-04-17 04:37:00,86.445,86.46,86.385,86.395,231600000.0
2009-04-17 04:38:00,86.395,86.4,86.37,86.385,200200000.0
2009-04-17 04:39:00,86.375,86.415,86.375,86.39,186400000.0
2009-04-17 04:40:00,86.39,86.4,86.37,86.37,258400000.0
2009-04-17 04:41:00,86.37,86.4,86.37,86.4,132000000.0
2009-04-17 04:42:00,86.395,86.44,86.39,86.42,124600000.0
2009-04-17 04:43:00,86.42,86.43,86.37,86.37,151600000.0
2009-04-17 04:44:00,86.375,86.38,86.365,86.375,127600000.0
2009-04-17 04:45:00,86.375,86.38,86.37,86.375,36000000.0
2009-04-17 04:46:00,86.375,86.375,86.37,86.375,60200000.0
2009-04-17 04:47:00,86.38,86.395,86.375,86.385,170600000.0
2009-04-17 04:48:00,86.385,86.395,86.385,86.395,182200000.0
2009-04-17 04:49:00,86.395,86.405,86.395,86.405,112800000.0
2009-04-17 04:50:00,86.41,86.45,86.41,86.445,147400000.0
2009-04-17 04:51:00,86.445,86.445,86.415,86.42,189400000.0
2009-04-17 04:52:00,86.42,86.425,86.41,86.42,148200000.0
2009-04-17 04:53:00,86.415,86.445,86.415,86.44,209000000.0
2009-04-17 04:54:00,86.435,86.435,86.42,86.42,232000000.0
2009-04-17 04:55:00,86.425,86.425,86.405,86.405,117000000.0
2009-04-17 04:56:00,86.41,86.41,86.385,86.4,219200000.0
2009-04-17 04:57:00,86.4,86.42,86.395,86.41,150400000.0
2009-04-17 04:58:00,86.41,86.42,86.405,86.41,108200000.0
2009-04-17 04:59:00,86.405,86.41,86.365,86.375,329000000.0
2009-04-17 05:00:00,86.375,86.4,86.36,86.365,227000000.0
2009-04-17 05:01:00,86.36,86.385,86.355,86.36,185800000.0
2009-04-17 05:02:00,86.36,86.375,86.34,86.35,244000000.0
2009-04-17 05:03:00,86.35,86.36,86.33,86.335,212600000.0
2009-04-17 05:04:00,86.335,86.38,86.335,86.35,283600000.0
2009-04-17 05:05:00,86.365,86.4,86.355,86.375,288000000.0
2009-04-17 05:06:00,86.37,86.385,86.35,86.35,201600000.0
2009-04-17 05:07:00,86.35,86.35,86.335,86.345,109200000.0
2009-04-17 05:08:00,86.34,86.36,86.33,86.355,221400000.0
2009-04-17 05:09:00,86.355,86.36,86.35,86.36,46600000.0
2009-04-17 05:10:00,86.35,86.375,86.35,86.37,219600000.0
2009-04-17 05:11:00,86.37,86.38,86.32,86.36,362000000.0
2009-04-17 05:12:00,86.36,86.36,86.34,86.345,63800000.0
2009-04-17 05:13:00,86.335,86.38,86.335,86.38,153000000.0
2009-04-17 05:14:00,86.375,86.405,86.375,86.4,132200000.0
2009-04-17 05:15:00,86.4,86.42,86.385,86.405,154800000.0
2009-04-17 05:16:00,86.4,86.405,86.375,86.38,135400000.0
2009-04-17 05:17:00,86.385,86.39,86.37,86.37,97600000.0
2009-04-17 05:18:00,86.375,86.42,86.375,86.395,97600000.0
2009-04-17 05:19:00,86.4,86.41,86.39,86.39,65000000.0
2009-04-17 05:20:00,86.39,86.42,86.37,86.37,186200000.0
2009-04-17 05:21:00,86.365,86.405,86.365,86.395,204800000.0
2009-04-17 05:22:00,86.39,86.39,86.365,86.375,255400000.0
2009-04-17 05:23:00,86.38,86.38,86.32,86.345,412400000.0
2009-04-17 05:24:00,86.35,86.36,86.34,86.355,152200000.0
2009-04-17 05:25:00,86.36,86.36,86.325,86.325,226600000.0
2009-04-17 05:26:00,86.325,86.355,86.315,86.325,165000000.0
2009-04-17 05:27:00,86.325,86.36,86.325,86.345,219400000.0
2009-04-17 05:28:00,86.345,86.35,86.175,86.19,283400000.0
2009-04-17 05:29:00,86.185,86.185,86.09,86.16,455800000.0
2009-04-17 05:30:00,86.16,86.225,86.16,86.2,353200000.0
2009-04-17 05:31:00,86.18,86.185,86.125,86.125,359200000.0
2009-04-17 05:32:00,86.125,86.165,86.115,86.14,358000000.0
2009-04-17 05:33:00,86.145,86.25,86.145,86.215,421200000.0
2009-04-17 05:34:00,86.215,86.235,86.18,86.185,581200000.0
2009-04-17 05:35:00,86.19,86.23,86.18,86.2,256400000.0
2009-04-17 05:36:00,86.195,86.245,86.185,86.24,501200000.0
2009-04-17 05:37:00,86.24,86.3,86.24,86.275,352400000.0
2009-04-17 05:38:00,86.275,86.305,86.27,86.29,352800000.0
2009-04-17 05:39:00,86.3,86.3,86.245,86.245,192000000.0
2009-04-17 05:40:00,86.245,86.315,86.245,86.305,261200000.0
2009-04-17 05:41:00,86.305,86.345,86.29,86.295,192000000.0
2009-04-17 05:42:00,86.29,86.31,86.275,86.3,238000000.0
2009-04-17 05:43:00,86.3,86.31,86.285,86.3,181400000.0
2009-04-17 05:44:00,86.3,86.305,86.285,86.3,170600000.0
2009-04-17 05:45:00,86.28,86.305,86.28,86.285,140200000.0
2009-04-17 05:46:00,86.285,86.31,86.285,86.31,266400000.0
2009-04-17 05:47:00,86.31,86.315,86.27,86.275,219400000.0
2009-04-17 05:48:00,86.28,86.28,86.27,86.28,73200000.0
2009-04-17 05:49:00,86.285,86.295,86.28,86.285,66600000.0
2009-04-17 05:50:00,86.27,86.27,86.175,86.175,249000000.0
2009-04-17 05:51:00,86.175,86.205,86.175,86.2,139600000.0
2009-04-17 05:52:00,86.195,86.2,86.155,86.155,235400000.0
2009-04-17 05:53:00,86.15,86.26,86.15,86.255,403200000.0
2009-04-17 05:54:00,86.255,86.275,86.24,86.255,168600000.0
2009-04-17 05:55:00,86.25,86.255,86.245,86.245,76000000.0
2009-04-17 05:56:00,86.245,86.275,86.235,86.275,80200000.0
2009-04-17 05:57:00,86.28,86.28,86.255,86.255,61600000.0
2009-04-17 05:58:00,86.255,86.255,86.245,86.255,28400000.0
2009-04-17 05:59:00,86.255,86.255,86.225,86.23,45400000.0
2009-04-17 06:00:00,86.23,86.26,86.23,86.245,116800000.0
2009-04-17 06:01:00,86.245,86.245,86.215,86.225,108400000.0
2009-04-17 06:02:00,86.225,86.235,86.21,86.225,127800000.0
2009-04-17 06:03:00,86.22,86.22,86.205,86.21,45800000.0
2009-04-17 06:04:00,86.215,86.235,86.2,86.2,96800000.0
2009-04-17 06:05:00,86.2,86.24,86.18,86.18,216400000.0
2009-04-17 06:06:00,86.18,86.19,86.16,86.185,369000000.0
2009-04-17 06:07:00,86.195,86.195,86.165,86.165,125000000.0
2009-04-17 06:08:00,86.16,86.16,86.145,86.16,142200000.0
2009-04-17 06:09:00,86.16,86.195,86.16,86.18,233800000.0
2009-04-17 06:10:00,86.18,86.19,86.175,86.185,206000000.0
2009-04-17 06:11:00,86.19,86.2,86.19,86.195,69400000.0
2009-04-17 06:12:00,86.195,86.195,86.155,86.16,188200000.0
2009-04-17 06:13:00,86.155,86.16,86.06,86.085,301400000.0
2009-04-17 06:14:00,86.095,86.125,86.085,86.12,375600000.0
2009-04-17 06:15:00,86.12,86.14,86.105,86.105,129400000.0
2009-04-17 06:16:00,86.115,86.135,86.085,86.105,206600000.0
2009-04-17 06:17:00,86.11,86.12,86.07,86.07,354600000.0
2009-04-17 06:18:00,86.07,86.085,86.045,86.06,481400000.0
2009-04-17 06:19:00,86.06,86.075,86.035,86.06,360100000.0
2009-04-17 06:20:00,86.05,86.105,86.045,86.07,256800000.0
2009-04-17 06:21:00,86.065,86.095,86.06,86.09,244400000.0
2009-04-17 06:22:00,86.09,86.15,86.085,86.105,250400000.0
2009-04-17 06:23:00,86.11,86.14,86.045,86.095,351800000.0
2009-04-17 06:24:00,86.095,86.115,86.02,86.035,460600000.0
2009-04-17 06:25:00,86.035,86.06,86.02,86.02,462400000.0
2009-04-17 06:26:00,86.02,86.065,86.015,86.055,379600000.0
2009-04-17 06:27:00,86.055,86.075,86.04,86.055,416000000.0
2009-04-17 06:28:00,86.055,86.065,86.045,86.045,296800000.0
2009-04-17 06:29:00,86.035,86.045,86.01,86.035,295200000.0
2009-04-17 06:30:00,86.03,86.035,86.015,86.025,201800000.0
2009-04-17 06:31:00,86.03,86.08,86.02,86.035,166200000.0
2009-04-17 06:32:00,86.035,86.075,86.035,86.07,213200000.0
2009-04-17 06:33:00,86.07,86.09,86.07,86.085,79600000.0
2009-04-17 06:34:00,86.08,86.085,86.07,86.08,112400000.0
2009-04-17 06:35:00,86.08,86.08,86.025,86.03,68600000.0
2009-04-17 06:36:00,86.035,86.04,86.005,86.015,140400000.0
2009-04-17 06:37:00,86.005,86.04,86.0,86.01,331200000.0
2009-04-17 06:38:00,86.015,86.055,86.01,86.055,150200000.0
2009-04-17 06:39:00,86.05,86.055,86.035,86.035,108000000.0
2009-04-17 06:40:00,86.035,86.055,86.01,86.05,285600000.0
2009-04-17 06:41:00,86.05,86.05,86.015,86.015,229600000.0
2009-04-17 06:42:00,86.015,86.065,86.015,86.04,272800000.0
2009-04-17 06:43:00,86.045,86.075,86.04,86.065,200000000.0
2009-04-17 06:44:00,86.065,86.065,86.05,86.06,195600000.0
2009-04-17 06:45:00,86.07,86.105,86.06,86.075,180000000.0
2009-04-17 06:46:00,86.075,86.08,86.06,86.07,228400000.0
2009-04-17 06:47:00,86.07,86.11,86.07,86.105,273000000.0
2009-04-17 06:48:00,86.105,86.12,86.1,86.115,223600000.0
2009-04-17 06:49:00,86.115,86.15,86.1,86.105,353800000.0
2009-04-17 06:50:00,86.11,86.12,86.09,86.105,181400000.0
2009-04-17 06:51:00,86.115,86.125,86.08,86.1,252600000.0
2009-04-17 06:52:00,86.1,86.1,86.09,86.095,78200000.0
2009-04-17 06:53:00,86.095,86.1,86.085,86.085,149600000.0
2009-04-17 06:54:00,86.085,86.09,86.08,86.085,67000000.0
2009-04-17 06:55:00,86.085,86.095,86.085,86.095,43200000.0
2009-04-17 06:56:00,86.1,86.14,86.1,86.13,97000000.0
2009-04-17 06:57:00,86.13,86.15,86.13,86.135,119600000.0
2009-04-17 06:58:00,86.135,86.16,86.135,86.15,82400000.0
2009-04-17 06:59:00,86.145,86.185,86.145,86.17,192800000.0
2009-04-17 07:00:00,86.15,86.175,86.15,86.16,368400000.0
2009-04-17 07:01:00,86.16,86.175,86.155,86.16,170600000.0
2009-04-17 07:02:00,86.16,86.18,86.15,86.18,132800000.0
2009-04-17 07:03:00,86.17,86.17,86.155,86.16,78600000.0
2009-04-17 07:04:00,86.16,86.16,86.135,86.15,237600000.0
2009-04-17 07:05:00,86.15,86.175,86.15,86.175,312400000.0
2009-04-17 07:06:00,86.175,86.175,86.155,86.165,186800000.0
2009-04-17 07:07:00,86.175,86.175,86.155,86.175,154600000.0
2009-04-17 07:08:00,86.175,86.175,86.15,86.15,202000000.0
2009-04-17 07:09:00,86.155,86.175,86.145,86.165,228800000.0
2009-04-17 07:10:00,86.165,86.165,86.125,86.135,262200000.0
2009-04-17 07:11:00,86.135,86.145,86.135,86.135,102600000.0
2009-04-17 07:12:00,86.135,86.14,86.12,86.12,252400000.0
2009-04-17 07:13:00,86.12,86.13,86.11,86.12,29000000.0
2009-04-17 07:14:00,86.13,86.135,86.115,86.125,117200000.0
2009-04-17 07:15:00,86.115,86.13,86.115,86.125,68400000.0
2009-04-17 07:16:00,86.135,86.14,86.135,86.14,21000000.0
2009-04-17 07:17:00,86.145,86.18,86.145,86.16,81200000.0
2009-04-17 07:18:00,86.16,86.16,86.155,86.155,86000000.0
2009-04-17 07:19:00,86.155,86.155,86.15,86.15,20800000.0
2009-04-17 07:20:00,86.15,86.15,86.14,86.14,61600000.0
2009-04-17 07:21:00,86.105,86.12,86.1,86.1,82800000.0
2009-04-17 07:22:00,86.095,86.115,86.095,86.095,57200000.0
2009-04-17 07:23:00,86.095,86.115,86.09,86.095,99400000.0
2009-04-17 07:24:00,86.095,86.13,86.095,86.13,77800000.0
2009-04-17 07:25:00,86.13,86.145,86.125,86.145,178400000.0
2009-04-17 07:26:00,86.15,86.15,86.13,86.13,39800000.0
2009-04-17 07:27:00,86.135,86.14,86.13,86.135,43000000.0
2009-04-17 07:28:00,86.14,86.16,86.125,86.125,223600000.0
2009-04-17 07:29:00,86.125,86.15,86.125,86.15,103000000.0
2009-04-17 07:30:00,86.15,86.15,86.1,86.13,315800000.0
2009-04-17 07:31:00,86.135,86.16,86.13,86.155,254800000.0
2009-04-17 07:32:00,86.155,86.17,86.14,86.145,197400000.0
2009-04-17 07:33:00,86.145,86.2,86.14,86.175,212000000.0
2009-04-17 07:34:00,86.18,86.195,86.165,86.17,121200000.0
2009-04-17 07:35:00,86.175,86.175,86.15,86.15,129200000.0
2009-04-17 07:36:00,86.15,86.16,86.145,86.15,93200000.0
2009-04-17 07:37:00,86.15,86.17,86.14,86.165,72200000.0
2009-04-17 07:38:00,86.165,86.17,86.145,86.155,242800000.0
2009-04-17 07:39:00,86.16,86.23,86.155,86.185,420600000.0
2009-04-17 07:40:00,86.185,86.21,86.185,86.195,164200000.0
2009-04-17 07:41:00,86.195,86.24,86.185,86.235,139400000.0
2009-04-17 07:42:00,86.235,86.235,86.21,86.225,79200000.0
2009-04-17 07:43:00,86.225,86.245,86.215,86.23,188400000.0
2009-04-17 07:44:00,86.225,86.25,86.225,86.235,256400000.0
2009-04-17 07:45:00,86.23,86.235,86.215,86.225,182400000.0
2009-04-17 07:46:00,86.225,86.225,86.215,86.215,63600000.0
2009-04-17 07:47:00,86.22,86.22,86.21,86.215,129000000.0
2009-04-17 07:48:00,86.215,86.225,86.215,86.215,103000000.0
2009-04-17 07:49:00,86.22,86.235,86.215,86.235,140600000.0
2009-04-17 07:50:00,86.225,86.225,86.21,86.215,48600000.0
2009-04-17 07:51:00,86.215,86.235,86.21,86.225,157800000.0
2009-04-17 07:52:00,86.23,86.25,86.22,86.245,193800000.0
2009-04-17 07:53:00,86.25,86.25,86.205,86.22,164800000.0
2009-04-17 07:54:00,86.22,86.25,86.22,86.24,126200000.0
2009-04-17 07:55:00,86.23,86.27,86.23,86.24,208000000.0
2009-04-17 07:56:00,86.235,86.245,86.225,86.225,132800000.0
2009-04-17 07:57:00,86.225,86.275,86.215,86.27,392600000.0
2009-04-17 07:58:00,86.27,86.32,86.265,86.32,439400000.0
2009-04-17 07:59:00,86.315,86.32,86.255,86.27,428600000.0
2009-04-17 08:00:00,86.27,86.28,86.225,86.23,341600000.0
2009-04-17 08:01:00,86.23,86.235,86.19,86.195,408200000.0
2009-04-17 08:02:00,86.195,86.21,86.165,86.18,456400000.0
2009-04-17 08:03:00,86.18,86.18,86.145,86.145,394400000.0
2009-04-17 08:04:00,86.145,86.155,86.13,86.14,219600000.0
2009-04-17 08:05:00,86.14,86.16,86.115,86.14,336200000.0
2009-04-17 08:06:00,86.145,86.145,86.09,86.13,333400000.0
2009-04-17 08:07:00,86.115,86.125,86.11,86.12,150200000.0
2009-04-17 08:08:00,86.12,86.12,86.09,86.095,330800000.0
2009-04-17 08:09:00,86.09,86.14,86.09,86.115,281800000.0
2009-04-17 08:10:00,86.11,86.12,86.07,86.1,248000000.0
2009-04-17 08:11:00,86.095,86.115,86.09,86.095,319200000.0
2009-04-17 08:12:00,86.095,86.14,86.095,86.12,381800000.0
2009-04-17 08:13:00,86.12,86.12,86.07,86.075,290000000.0
2009-04-17 08:14:00,86.08,86.13,86.06,86.105,307000000.0
2009-04-17 08:15:00,86.1,86.1,86.07,86.085,412400000.0
2009-04-17 08:16:00,86.085,86.13,86.08,86.1,574800000.0
2009-04-17 08:17:00,86.1,86.11,86.095,86.1,184400000.0
2009-04-17 08:18:00,86.1,86.1,86.075,86.095,263800000.0
2009-04-17 08:19:00,86.09,86.09,86.08,86.09,384600000.0
2009-04-17 08:20:00,86.105,86.105,86.07,86.07,120800000.0
2009-04-17 08:21:00,86.07,86.11,86.065,86.09,378800000.0
2009-04-17 08:22:00,86.09,86.12,86.085,86.115,292400000.0
2009-04-17 08:23:00,86.12,86.12,86.1,86.105,159800000.0
2009-04-17 08:24:00,86.11,86.12,86.105,86.12,172000000.0
2009-04-17 08:25:00,86.12,86.125,86.095,86.11,219200000.0
2009-04-17 08:26:00,86.11,86.125,86.11,86.115,119800000.0
2009-04-17 08:27:00,86.115,86.12,86.095,86.11,352800000.0
2009-04-17 08:28:00,86.11,86.16,86.11,86.155,310000000.0
2009-04-17 08:29:00,86.155,86.175,86.12,86.12,311000000.0
2009-04-17 08:30:00,86.12,86.12,86.08,86.09,341000000.0
2009-04-17 08:31:00,86.09,86.125,86.09,86.12,306200000.0
2009-04-17 08:32:00,86.125,86.155,86.12,86.155,165400000.0
2009-04-17 08:33:00,86.155,86.2,86.155,86.2,304400000.0
2009-04-17 08:34:00,86.2,86.225,86.17,86.18,435400000.0
2009-04-17 08:35:00,86.175,86.175,86.15,86.155,181200000.0
2009-04-17 08:36:00,86.155,86.22,86.145,86.22,203200000.0
2009-04-17 08:37:00,86.21,86.22,86.19,86.205,309000000.0
2009-04-17 08:38:00,86.215,86.25,86.215,86.225,173600000.0
2009-04-17 08:39:00,86.22,86.22,86.195,86.195,277000000.0
2009-04-17 08:40:00,86.195,86.195,86.165,86.175,331400000.0
2009-04-17 08:41:00,86.175,86.19,86.155,86.175,291400000.0
2009-04-17 08:42:00,86.175,86.2,86.17,86.19,309600000.0
2009-04-17 08:43:00,86.19,86.195,86.15,86.15,262000000.0
2009-04-17 08:44:00,86.165,86.165,86.12,86.13,345200000.0
2009-04-17 08:45:00,86.125,86.145,86.125,86.13,206000000.0
2009-04-17 08:46:00,86.125,86.135,86.095,86.1,491400000.0
2009-04-17 08:47:00,86.085,86.13,86.08,86.12,351200000.0
2009-04-17 08:48:00,86.12,86.135,86.12,86.13,167400000.0
2009-04-17 08:49:00,86.145,86.175,86.14,86.17,320400000.0
2009-04-17 08:50:00,86.165,86.175,86.145,86.16,226200000.0
2009-04-17 08:51:00,86.16,86.225,86.155,86.215,282400000.0
2009-04-17 08:52:00,86.215,86.23,86.185,86.2,331400000.0
2009-04-17 08:53:00,86.2,86.225,86.185,86.215,209200000.0
2009-04-17 08:54:00,86.215,86.215,86.15,86.165,304800000.0
2009-04-17 08:55:00,86.155,86.155,86.07,86.07,491400000.0
2009-04-17 08:56:00,86.07,86.085,86.045,86.045,368200000.0
2009-04-17 08:57:00,86.05,86.05,86.03,86.045,221200000.0
2009-04-17 08:58:00,86.045,86.08,86.03,86.075,169000000.0
2009-04-17 08:59:00,86.075,86.095,86.065,86.09,308800000.0
2009-04-17 09:00:00,86.085,86.1,86.08,86.085,148800000.0
2009-04-17 09:01:00,86.095,86.1,86.055,86.095,243200000.0
2009-04-17 09:02:00,86.085,86.14,86.085,86.1,383800000.0
2009-04-17 09:03:00,86.1,86.11,86.085,86.1,226800000.0
2009-04-17 09:04:00,86.11,86.12,86.09,86.11,305200000.0
2009-04-17 09:05:00,86.12,86.145,86.07,86.08,265200000.0
2009-04-17 09:06:00,86.08,86.155,86.075,86.14,396600000.0
2009-04-17 09:07:00,86.14,86.225,86.14,86.21,259000000.0
2009-04-17 09:08:00,86.19,86.19,86.14,86.145,344800000.0
2009-04-17 09:09:00,86.145,86.145,86.1,86.125,349000000.0
2009-04-17 09:10:00,86.125,86.155,86.125,86.15,176200000.0
2009-04-17 09:11:00,86.155,86.245,86.155,86.2,301000000.0
2009-04-17 09:12:00,86.195,86.205,86.175,86.195,342600000.0
2009-04-17 09:13:00,86.185,86.19,86.155,86.17,180400000.0
2009-04-17 09:14:00,86.175,86.19,86.135,86.135,365000000.0
2009-04-17 09:15:00,86.14,86.14,86.06,86.07,555200000.0
2009-04-17 09:16:00,86.065,86.09,86.06,86.09,240200000.0
2009-04-17 09:17:00,86.08,86.13,86.075,86.11,198800000.0
2009-04-17 09:18:00,86.12,86.14,86.11,86.125,335800000.0
2009-04-17 09:19:00,86.125,86.15,86.125,86.135,313800000.0
2009-04-17 09:20:00,86.125,86.135,86.1,86.1,288800000.0
2009-04-17 09:21:00,86.1,86.125,86.09,86.12,182800000.0
2009-04-17 09:22:00,86.12,86.145,86.11,86.14,288000000.0
2009-04-17 09:23:00,86.145,86.175,86.13,86.165,330000000.0
2009-04-17 09:24:00,86.17,86.175,86.16,86.16,75800000.0
2009-04-17 09:25:00,86.16,86.19,86.16,86.19,107200000.0
2009-04-17 09:26:00,86.19,86.2,86.165,86.195,219400000.0
2009-04-17 09:27:00,86.2,86.22,86.18,86.19,194600000.0
2009-04-17 09:28:00,86.19,86.19,86.175,86.175,277400000.0
2009-04-17 09:29:00,86.185,86.19,86.15,86.165,340000000.0
2009-04-17 09:30:00,86.165,86.17,86.15,86.15,197800000.0
2009-04-17 09:31:00,86.14,86.155,86.09,86.115,359000000.0
2009-04-17 09:32:00,86.11,86.125,86.09,86.09,282800000.0
2009-04-17 09:33:00,86.09,86.115,86.075,86.075,305600000.0
2009-04-17 09:34:00,86.075,86.105,86.065,86.09,199600000.0
2009-04-17 09:35:00,86.09,86.095,86.065,86.085,359000000.0
2009-04-17 09:36:00,86.085,86.105,86.07,86.08,297800000.0
2009-04-17 09:37:00,86.085,86.085,86.045,86.045,296000000.0
2009-04-17 09:38:00,86.045,86.045,86.02,86.02,156600000.0
2009-04-17 09:39:00,86.025,86.03,85.975,85.99,296200000.0
2009-04-17 09:40:00,85.99,86.015,85.975,85.98,261200000.0
2009-04-17 09:41:00,85.975,85.98,85.935,85.975,412000000.0
2009-04-17 09:42:00,85.975,86.02,85.97,85.97,437000000.0
2009-04-17 09:43:00,85.97,86.005,85.97,85.98,241800000.0
2009-04-17 09:44:00,85.98,86.015,85.98,86.01,149200000.0
2009-04-17 09:45:00,86.01,86.025,85.995,86.01,486800000.0
2009-04-17 09:46:00,86.015,86.03,86.0,86.02,374000000.0
2009-04-17 09:47:00,86.02,86.07,86.015,86.045,220800000.0
2009-04-17 09:48:00,86.045,86.045,86.0,86.03,318400000.0
2009-04-17 09:49:00,86.03,86.06,86.02,86.05,241000000.0
2009-04-17 09:50:00,86.05,86.085,86.045,86.08,364800000.0
2009-04-17 09:51:00,86.08,86.085,86.05,86.05,353800000.0
2009-04-17 09:52:00,86.05,86.05,85.995,86.0,365400000.0
2009-04-17 09:53:00,86.0,86.02,85.97,85.98,504200000.0
2009-04-17 09:54:00,85.975,85.98,85.92,85.935,473800000.0
2009-04-17 09:55:00,85.94,85.94,85.895,85.915,514200000.0
2009-04-17 09:56:00,85.9,85.91,85.885,85.905,171400000.0
2009-04-17 09:57:00,85.905,85.915,85.905,85.905,77000000.0
2009-04-17 09:58:00,85.89,85.91,85.855,85.855,317000000.0
2009-04-17 09:59:00,85.855,85.865,85.835,85.84,365400000.0
2009-04-17 10:00:00,85.855,85.86,85.63,85.695,384200000.0
2009-04-17 10:01:00,85.72,85.78,85.72,85.745,377600000.0
2009-04-17 10:02:00,85.75,85.75,85.68,85.705,519600000.0
2009-04-17 10:03:00,85.71,85.82,85.7,85.75,474800000.0
2009-04-17 10:04:00,85.75,85.755,85.71,85.72,470200000.0
2009-04-17 10:05:00,85.72,85.73,85.605,85.61,232400000.0
2009-04-17 10:06:00,85.615,85.68,85.615,85.65,451000000.0
2009-04-17 10:07:00,85.65,85.66,85.59,85.615,490200000.0
2009-04-17 10:08:00,85.605,85.665,85.56,85.64,387900000.0
2009-04-17 10:09:00,85.635,85.64,85.605,85.64,400600000.0
2009-04-17 10:10:00,85.625,85.67,85.625,85.66,324800000.0
2009-04-17 10:11:00,85.66,85.66,85.61,85.61,413000000.0
2009-04-17 10:12:00,85.605,85.64,85.605,85.625,275200000.0
2009-04-17 10:13:00,85.625,85.64,85.585,85.59,340000000.0
2009-04-17 10:14:00,85.595,85.595,85.56,85.56,287000000.0
2009-04-17 10:15:00,85.58,85.595,85.56,85.57,382600000.0
2009-04-17 10:16:00,85.57,85.58,85.545,85.55,374300000.0
2009-04-17 10:17:00,85.55,85.565,85.535,85.56,296800000.0
2009-04-17 10:18:00,85.56,85.575,85.47,85.47,366800000.0
2009-04-17 10:19:00,85.47,85.48,85.37,85.475,424200000.0
2009-04-17 10:20:00,85.47,85.47,85.4,85.435,446800000.0
2009-04-17 10:21:00,85.435,85.49,85.425,85.45,402200000.0
2009-04-17 10:22:00,85.455,85.465,85.4,85.415,276600000.0
2009-04-17 10:23:00,85.415,85.415,85.32,85.33,283200000.0
2009-04-17 10:24:00,85.33,85.34,85.205,85.235,625800000.0
2009-04-17 10:25:00,85.23,85.365,85.23,85.36,301200000.0
2009-04-17 10:26:00,85.37,85.395,85.34,85.34,173200000.0
2009-04-17 10:27:00,85.345,85.4,85.32,85.395,440000000.0
2009-04-17 10:28:00,85.4,85.405,85.37,85.38,287200000.0
2009-04-17 10:29:00,85.375,85.375,85.31,85.31,261600000.0
2009-04-17 10:30:00,85.31,85.41,85.31,85.405,350600000.0
2009-04-17 10:31:00,85.405,85.435,85.37,85.41,395200000.0
2009-04-17 10:32:00,85.4,85.46,85.37,85.45,304800000.0
2009-04-17 10:33:00,85.44,85.46,85.415,85.415,499400000.0
2009-04-17 10:34:00,85.425,85.435,85.365,85.375,336200000.0
2009-04-17 10:35:00,85.37,85.43,85.37,85.425,424000000.0
2009-04-17 10:36:00,85.425,85.425,85.35,85.35,385000000.0
2009-04-17 10:37:00,85.36,85.385,85.355,85.36,292600000.0
2009-04-17 10:38:00,85.355,85.39,85.35,85.375,350400000.0
2009-04-17 10:39:00,85.38,85.46,85.38,85.44,387200000.0
2009-04-17 10:40:00,85.41,85.47,85.41,85.445,322800000.0
2009-04-17 10:41:00,85.45,85.545,85.45,85.52,366200000.0
2009-04-17 10:42:00,85.52,85.6,85.505,85.59,371800000.0
2009-04-17 10:43:00,85.585,85.595,85.535,85.595,281800000.0
2009-04-17 10:44:00,85.59,85.615,85.54,85.575,332000000.0
2009-04-17 10:45:00,85.555,85.575,85.55,85.565,287800000.0
2009-04-17 10:46:00,85.565,85.61,85.565,85.59,357800000.0
2009-04-17 10:47:00,85.595,85.605,85.54,85.545,386000000.0
2009-04-17 10:48:00,85.545,85.565,85.52,85.52,464000001.0
2009-04-17 10:49:00,85.525,85.54,85.52,85.53,267200000.0
2009-04-17 10:50:00,85.525,85.54,85.505,85.53,276800000.0
2009-04-17 10:51:00,85.53,85.54,85.505,85.525,349600000.0
2009-04-17 10:52:00,85.535,85.585,85.535,85.585,366200000.0
2009-04-17 10:53:00,85.6,85.645,85.585,85.605,494999999.0
2009-04-17 10:54:00,85.605,85.62,85.58,85.615,494600000.0
2009-04-17 10:55:00,85.615,85.625,85.6,85.6,183000000.0
2009-04-17 10:56:00,85.6,85.605,85.55,85.55,316600000.0
2009-04-17 10:57:00,85.55,85.55,85.51,85.51,297800000.0
2009-04-17 10:58:00,85.51,85.525,85.48,85.49,388200000.0
2009-04-17 10:59:00,85.49,85.51,85.425,85.44,561400000.0
2009-04-17 11:00:00,85.455,85.455,85.395,85.415,517799999.0
2009-04-17 11:01:00,85.41,85.41,85.345,85.365,337800000.0
2009-04-17 11:02:00,85.365,85.39,85.345,85.35,422800000.0
2009-04-17 11:03:00,85.345,85.37,85.33,85.34,370600000.0
2009-04-17 11:04:00,85.355,85.365,85.325,85.33,369000000.0
2009-04-17 11:05:00,85.33,85.33,85.275,85.315,322000000.0
2009-04-17 11:06:00,85.31,85.355,85.31,85.355,368400000.0
2009-04-17 11:07:00,85.355,85.36,85.305,85.325,489600000.0
2009-04-17 11:08:00,85.32,85.33,85.3,85.325,373800000.0
2009-04-17 11:09:00,85.325,85.33,85.3,85.3,358000000.0
2009-04-17 11:10:00,85.3,85.38,85.3,85.37,268400000.0
2009-04-17 11:11:00,85.37,85.395,85.36,85.39,253600000.0
2009-04-17 11:12:00,85.39,85.41,85.375,85.4,254600000.0
2009-04-17 11:13:00,85.4,85.405,85.36,85.375,292400000.0
2009-04-17 11:14:00,85.375,85.405,85.375,85.405,281600000.0
2009-04-17 11:15:00,85.41,85.425,85.395,85.41,384200000.0
2009-04-17 11:16:00,85.41,85.49,85.41,85.455,343600000.0
2009-04-17 11:17:00,85.465,85.48,85.435,85.465,291000000.0
2009-04-17 11:18:00,85.465,85.505,85.435,85.445,348200000.0
2009-04-17 11:19:00,85.445,85.455,85.41,85.44,232800000.0
2009-04-17 11:20:00,85.44,85.465,85.435,85.465,162200000.0
2009-04-17 11:21:00,85.475,85.49,85.45,85.465,357600000.0
2009-04-17 11:22:00,85.465,85.465,85.435,85.435,415000000.0
2009-04-17 11:23:00,85.435,85.48,85.43,85.46,432000000.0
2009-04-17 11:24:00,85.45,85.46,85.41,85.41,309800000.0
2009-04-17 11:25:00,85.415,85.415,85.365,85.365,309600000.0
2009-04-17 11:26:00,85.365,85.375,85.32,85.34,298400000.0
2009-04-17 11:27:00,85.345,85.4,85.345,85.385,155800000.0
2009-04-17 11:28:00,85.385,85.43,85.385,85.42,198000000.0
2009-04-17 11:29:00,85.425,85.455,85.425,85.45,258800000.0
2009-04-17 11:30:00,85.44,85.46,85.425,85.45,248200000.0
2009-04-17 11:31:00,85.45,85.45,85.4,85.405,315200000.0
2009-04-17 11:32:00,85.405,85.405,85.32,85.335,432200000.0
2009-04-17 11:33:00,85.35,85.39,85.335,85.385,563000000.0
2009-04-17 11:34:00,85.385,85.395,85.35,85.38,477200000.0
2009-04-17 11:35:00,85.37,85.445,85.365,85.435,312400000.0
2009-04-17 11:36:00,85.435,85.465,85.435,85.44,280200000.0
2009-04-17 11:37:00,85.445,85.515,85.445,85.48,246200000.0
2009-04-17 11:38:00,85.48,85.53,85.47,85.515,355999999.0
2009-04-17 11:39:00,85.515,85.535,85.51,85.51,289400000.0
2009-04-17 11:40:00,85.51,85.525,85.485,85.495,346800000.0
2009-04-17 11:41:00,85.485,85.495,85.425,85.43,221600000.0
2009-04-17 11:42:00,85.43,85.475,85.43,85.47,157800000.0
2009-04-17 11:43:00,85.47,85.485,85.44,85.445,243200000.0
2009-04-17 11:44:00,85.445,85.47,85.435,85.445,357799999.0
2009-04-17 11:45:00,85.445,85.46,85.43,85.43,227800000.0
2009-04-17 11:46:00,85.43,85.43,85.415,85.425,135000000.0
2009-04-17 11:47:00,85.43,85.5,85.43,85.495,301200000.0
2009-04-17 11:48:00,85.495,85.495,85.44,85.445,244600000.0
2009-04-17 11:49:00,85.445,85.48,85.445,85.455,329600000.0
2009-04-17 11:50:00,85.46,85.505,85.46,85.47,412000000.0
2009-04-17 11:51:00,85.47,85.47,85.445,85.445,346200000.0
2009-04-17 11:52:00,85.445,85.485,85.445,85.47,182000000.0
2009-04-17 11:53:00,85.47,85.475,85.455,85.465,313200000.0
2009-04-17 11:54:00,85.47,85.505,85.46,85.5,191600000.0
2009-04-17 11:55:00,85.5,85.51,85.485,85.505,373800000.0
2009-04-17 11:56:00,85.51,85.575,85.51,85.56,512000000.0
2009-04-17 11:57:00,85.57,85.575,85.56,85.56,274400000.0
2009-04-17 11:58:00,85.56,85.59,85.555,85.58,164000000.0
2009-04-17 11:59:00,85.58,85.58,85.505,85.505,462200000.0
2009-04-17 12:00:00,85.51,85.51,85.475,85.475,393600000.0
2009-04-17 12:01:00,85.475,85.515,85.47,85.495,529000000.0
2009-04-17 12:02:00,85.485,85.49,85.47,85.485,336800000.0
2009-04-17 12:03:00,85.475,85.505,85.425,85.445,407000000.0
2009-04-17 12:04:00,85.445,85.455,85.4,85.43,428600000.0
2009-04-17 12:05:00,85.44,85.44,85.405,85.405,278600000.0
2009-04-17 12:06:00,85.405,85.445,85.39,85.41,232000000.0
2009-04-17 12:07:00,85.415,85.415,85.375,85.38,285600000.0
2009-04-17 12:08:00,85.38,85.385,85.355,85.355,305200002.0
2009-04-17 12:09:00,85.355,85.36,85.33,85.35,303200000.0
2009-04-17 12:10:00,85.35,85.35,85.335,85.34,272800000.0
2009-04-17 12:11:00,85.345,85.385,85.345,85.385,233200000.0
2009-04-17 12:12:00,85.395,85.43,85.39,85.43,307000000.0
2009-04-17 12:13:00,85.425,85.475,85.425,85.435,356600000.0
2009-04-17 12:14:00,85.435,85.44,85.335,85.34,296000000.0
2009-04-17 12:15:00,85.34,85.37,85.33,85.37,267200000.0
2009-04-17 12:16:00,85.37,85.43,85.37,85.415,170200000.0
2009-04-17 12:17:00,85.425,85.43,85.375,85.39,283200000.0
2009-04-17 12:18:00,85.39,85.425,85.38,85.415,300600000.0
2009-04-17 12:19:00,85.415,85.445,85.415,85.435,362600000.0
2009-04-17 12:20:00,85.435,85.45,85.425,85.43,324200000.0
2009-04-17 12:21:00,85.435,85.44,85.365,85.4,361200000.0
2009-04-17 12:22:00,85.38,85.4,85.32,85.35,339800000.0
2009-04-17 12:23:00,85.35,85.375,85.34,85.365,245600000.0
2009-04-17 12:24:00,85.355,85.37,85.345,85.365,339200000.0
2009-04-17 12:25:00,85.375,85.395,85.35,85.37,395200000.0
2009-04-17 12:26:00,85.39,85.395,85.36,85.385,362800000.0
2009-04-17 12:27:00,85.385,85.41,85.37,85.38,305200000.0
2009-04-17 12:28:00,85.39,85.445,85.385,85.42,220000000.0
2009-04-17 12:29:00,85.415,85.46,85.415,85.44,221600000.0
2009-04-17 12:30:00,85.43,85.555,85.43,85.51,420400000.0
2009-04-17 12:31:00,85.51,85.515,85.38,85.4,351200000.0
2009-04-17 12:32:00,85.395,85.405,85.295,85.39,444000000.0
2009-04-17 12:33:00,85.39,85.39,85.355,85.37,315600000.0
2009-04-17 12:34:00,85.37,85.37,85.335,85.365,253000000.0
2009-04-17 12:35:00,85.365,85.38,85.34,85.37,358000000.0
2009-04-17 12:36:00,85.365,85.385,85.315,85.32,413600000.0
2009-04-17 12:37:00,85.31,85.32,85.26,85.26,418200000.0
2009-04-17 12:38:00,85.255,85.295,85.22,85.265,355400000.0
2009-04-17 12:39:00,85.265,85.285,85.255,85.27,269400000.0
2009-04-17 12:40:00,85.27,85.33,85.26,85.305,308000000.0
2009-04-17 12:41:00,85.3,85.305,85.265,85.28,412200000.0
2009-04-17 12:42:00,85.28,85.3,85.255,85.28,364800000.0
2009-04-17 12:43:00,85.285,85.305,85.255,85.29,367000000.0
2009-04-17 12:44:00,85.29,85.29,85.235,85.255,527200000.0
2009-04-17 12:45:00,85.255,85.265,85.215,85.225,346400000.0
2009-04-17 12:46:00,85.23,85.255,85.22,85.255,332800000.0
2009-04-17 12:47:00,85.255,85.27,85.22,85.23,387600000.0
2009-04-17 12:48:00,85.235,85.255,85.225,85.24,246400000.0
2009-04-17 12:49:00,85.235,85.255,85.225,85.25,249000000.0
2009-04-17 12:50:00,85.255,85.26,85.235,85.24,278200000.0
2009-04-17 12:51:00,85.235,85.265,85.23,85.25,252000000.0
2009-04-17 12:52:00,85.24,85.25,85.195,85.2,285800000.0
2009-04-17 12:53:00,85.205,85.235,85.205,85.225,356800000.0
2009-04-17 12:54:00,85.21,85.24,85.205,85.235,193200000.0
2009-04-17 12:55:00,85.235,85.245,85.22,85.235,212800000.0
2009-04-17 12:56:00,85.235,85.25,85.23,85.25,147200000.0
2009-04-17 12:57:00,85.245,85.255,85.215,85.23,284400000.0
2009-04-17 12:58:00,85.235,85.235,85.2,85.2,245400000.0
2009-04-17 12:59:00,85.2,85.21,85.17,85.185,283600000.0
2009-04-17 13:00:00,85.19,85.2,85.165,85.19,362800000.0
2009-04-17 13:01:00,85.2,85.2,85.17,85.195,193400000.0
2009-04-17 13:02:00,85.195,85.195,85.145,85.15,311400000.0
2009-04-17 13:03:00,85.155,85.18,85.15,85.165,187800000.0
2009-04-17 13:04:00,85.16,85.175,85.145,85.165,377800000.0
2009-04-17 13:05:00,85.165,85.18,85.14,85.16,218400000.0
2009-04-17 13:06:00,85.16,85.18,85.145,85.155,212000000.0
2009-04-17 13:07:00,85.155,85.18,85.15,85.17,156800000.0
2009-04-17 13:08:00,85.17,85.21,85.165,85.19,191900000.0
2009-04-17 13:09:00,85.19,85.22,85.18,85.215,108400000.0
2009-04-17 13:10:00,85.21,85.21,85.17,85.18,236000000.0
2009-04-17 13:11:00,85.18,85.21,85.18,85.2,208000000.0
2009-04-17 13:12:00,85.2,85.205,85.18,85.195,295800000.0
2009-04-17 13:13:00,85.2,85.21,85.18,85.18,301400000.0
2009-04-17 13:14:00,85.18,85.22,85.175,85.22,334000000.0
2009-04-17 13:15:00,85.22,85.24,85.2,85.23,264400000.0
2009-04-17 13:16:00,85.22,85.265,85.215,85.265,335200000.0
2009-04-17 13:17:00,85.265,85.265,85.195,85.225,428200000.0
2009-04-17 13:18:00,85.235,85.26,85.215,85.26,339000001.0
2009-04-17 13:19:00,85.26,85.26,85.21,85.23,415400000.0
2009-04-17 13:20:00,85.23,85.23,85.145,85.15,377400000.0
2009-04-17 13:21:00,85.16,85.17,85.105,85.165,429400001.0
2009-04-17 13:22:00,85.165,85.17,85.145,85.165,309600000.0
2009-04-17 13:23:00,85.165,85.17,85.15,85.155,288200000.0
2009-04-17 13:24:00,85.16,85.175,85.155,85.16,398400000.0
2009-04-17 13:25:00,85.17,85.17,85.135,85.135,423800000.0
2009-04-17 13:26:00,85.14,85.16,85.06,85.065,428400001.0
2009-04-17 13:27:00,85.075,85.14,85.065,85.14,445200000.0
2009-04-17 13:28:00,85.14,85.175,85.075,85.075,478800000.0
2009-04-17 13:29:00,85.075,85.095,85.055,85.055,301600000.0
2009-04-17 13:30:00,85.055,85.09,85.055,85.065,354400000.0
2009-04-17 13:31:00,85.065,85.09,85.065,85.075,321600001.0
2009-04-17 13:32:00,85.095,85.13,85.09,85.1,626400000.0
2009-04-17 13:33:00,85.105,85.11,85.09,85.105,283000000.0
2009-04-17 13:34:00,85.11,85.13,85.1,85.13,325600000.0
2009-04-17 13:35:00,85.13,85.175,85.12,85.17,258400000.0
2009-04-17 13:36:00,85.17,85.175,85.14,85.155,265000000.0
2009-04-17 13:37:00,85.155,85.155,85.11,85.11,257200001.0
2009-04-17 13:38:00,85.11,85.12,85.055,85.09,301000000.0
2009-04-17 13:39:00,85.085,85.13,85.075,85.13,340400000.0
2009-04-17 13:40:00,85.13,85.16,85.13,85.155,186600000.0
2009-04-17 13:41:00,85.15,85.205,85.14,85.2,339000000.0
2009-04-17 13:42:00,85.2,85.225,85.18,85.215,338400000.0
2009-04-17 13:43:00,85.215,85.215,85.19,85.19,231400000.0
2009-04-17 13:44:00,85.19,85.215,85.18,85.205,218000000.0
2009-04-17 13:45:00,85.205,85.205,85.175,85.19,265000000.0
2009-04-17 13:46:00,85.2,85.21,85.18,85.2,444800000.0
2009-04-17 13:47:00,85.2,85.21,85.175,85.19,390800000.0
2009-04-17 13:48:00,85.19,85.2,85.155,85.16,323800000.0
2009-04-17 13:49:00,85.155,85.18,85.155,85.18,178200000.0
2009-04-17 13:50:00,85.175,85.19,85.155,85.16,337199998.0
2009-04-17 13:51:00,85.155,85.195,85.155,85.195,241599998.0
2009-04-17 13:52:00,85.195,85.22,85.19,85.205,317600000.0
2009-04-17 13:53:00,85.21,85.21,85.18,85.19,191600000.0
2009-04-17 13:54:00,85.19,85.21,85.185,85.2,308600000.0
2009-04-17 13:55:00,85.2,85.205,85.19,85.2,147600000.0
2009-04-17 13:56:00,85.195,85.195,85.165,85.17,229200000.0
2009-04-17 13:57:00,85.165,85.18,85.165,85.18,247600000.0
2009-04-17 13:58:00,85.18,85.255,85.18,85.25,368800000.0
2009-04-17 13:59:00,85.25,85.26,85.19,85.2,306800000.0
2009-04-17 14:00:00,85.205,85.205,85.16,85.17,359199998.0
2009-04-17 14:01:00,85.17,85.18,85.15,85.155,166600000.0
2009-04-17 14:02:00,85.15,85.165,85.15,85.165,94200000.0
2009-04-17 14:03:00,85.17,85.18,85.155,85.17,218400000.0
2009-04-17 14:04:00,85.175,85.18,85.16,85.17,193600000.0
2009-04-17 14:05:00,85.17,85.21,85.165,85.175,224599999.0
2009-04-17 14:06:00,85.18,85.185,85.165,85.17,83800000.0
2009-04-17 14:07:00,85.17,85.17,85.135,85.17,225800000.0
2009-04-17 14:08:00,85.17,85.19,85.155,85.16,234200000.0
2009-04-17 14:09:00,85.16,85.185,85.155,85.18,311999998.0
2009-04-17 14:10:00,85.185,85.23,85.17,85.205,370000000.0
2009-04-17 14:11:00,85.205,85.22,85.205,85.22,238600000.0
2009-04-17 14:12:00,85.215,85.215,85.18,85.2,311800000.0
2009-04-17 14:13:00,85.205,85.215,85.175,85.21,321200000.0
2009-04-17 14:14:00,85.205,85.22,85.185,85.185,315400000.0
2009-04-17 14:15:00,85.185,85.205,85.175,85.18,388000000.0
2009-04-17 14:16:00,85.175,85.18,85.15,85.17,360800001.0
2009-04-17 14:17:00,85.17,85.175,85.12,85.165,221200000.0
2009-04-17 14:18:00,85.175,85.195,85.16,85.165,388000000.0
2009-04-17 14:19:00,85.16,85.185,85.155,85.17,487200000.0
2009-04-17 14:20:00,85.17,85.19,85.135,85.165,485600000.0
2009-04-17 14:21:00,85.165,85.17,85.14,85.165,512600000.0
2009-04-17 14:22:00,85.16,85.16,85.13,85.155,491600000.0
2009-04-17 14:23:00,85.155,85.205,85.145,85.17,448400000.0
2009-04-17 14:24:00,85.17,85.21,85.165,85.18,245400000.0
2009-04-17 14:25:00,85.18,85.19,85.165,85.18,381800000.0
2009-04-17 14:26:00,85.18,85.19,85.175,85.175,309200000.0
2009-04-17 14:27:00,85.185,85.2,85.175,85.185,443600000.0
2009-04-17 14:28:00,85.195,85.2,85.18,85.19,159400000.0
2009-04-17 14:29:00,85.19,85.195,85.145,85.155,385600000.0
2009-04-17 14:30:00,85.15,85.175,85.115,85.12,651999999.0
2009-04-17 14:31:00,85.11,85.115,85.08,85.095,410400000.0
2009-04-17 14:32:00,85.105,85.105,85.095,85.095,242800000.0
2009-04-17 14:33:00,85.095,85.095,85.04,85.075,297800000.0
2009-04-17 14:34:00,85.075,85.085,85.05,85.07,394200000.0
2009-04-17 14:35:00,85.075,85.075,85.005,85.03,464900000.0
2009-04-17 14:36:00,85.045,85.06,85.025,85.04,286800000.0
2009-04-17 14:37:00,85.04,85.06,85.03,85.055,289200002.0
2009-04-17 14:38:00,85.05,85.085,85.045,85.085,461600000.0
2009-04-17 14:39:00,85.09,85.115,85.09,85.105,347600000.0
2009-04-17 14:40:00,85.105,85.12,85.09,85.115,274400000.0
2009-04-17 14:41:00,85.13,85.13,85.1,85.11,297000000.0
2009-04-17 14:42:00,85.11,85.115,85.075,85.09,204800000.0
2009-04-17 14:43:00,85.09,85.14,85.08,85.11,198600001.0
2009-04-17 14:44:00,85.11,85.135,85.105,85.13,327800000.0
2009-04-17 14:45:00,85.135,85.18,85.13,85.15,264400000.0
2009-04-17 14:46:00,85.15,85.165,85.145,85.155,200400000.0
2009-04-17 14:47:00,85.155,85.165,85.145,85.16,242600000.0
2009-04-17 14:48:00,85.17,85.21,85.165,85.2,301800000.0
2009-04-17 14:49:00,85.2,85.21,85.15,85.165,376800000.0
2009-04-17 14:50:00,85.165,85.17,85.145,85.155,223800000.0
2009-04-17 14:51:00,85.16,85.165,85.14,85.145,206200000.0
2009-04-17 14:52:00,85.15,85.15,85.095,85.105,435399999.0
2009-04-17 14:53:00,85.11,85.135,85.1,85.125,294800000.0
2009-04-17 14:54:00,85.13,85.13,85.015,85.025,349599999.0
2009-04-17 14:55:00,85.015,85.085,85.015,85.08,370600000.0
2009-04-17 14:56:00,85.075,85.105,85.07,85.09,244200000.0
2009-04-17 14:57:00,85.085,85.1,85.06,85.085,256400000.0
2009-04-17 14:58:00,85.075,85.08,85.035,85.05,275400000.0
2009-04-17 14:59:00,85.05,85.06,85.04,85.05,328400000.0
2009-04-17 15:00:00,85.05,85.09,85.025,85.05,294600000.0
2009-04-17 15:01:00,85.05,85.08,85.03,85.035,267200000.0
2009-04-17 15:02:00,85.04,85.04,85.01,85.02,435600000.0
2009-04-17 15:03:00,85.02,85.03,84.985,84.99,283400000.0
2009-04-17 15:04:00,84.985,85.005,84.985,84.99,309600000.0
2009-04-17 15:05:00,84.995,85.005,84.99,85.0,303000000.0
2009-04-17 15:06:00,84.995,85.005,84.985,84.995,163800000.0
2009-04-17 15:07:00,84.995,84.995,84.965,84.985,317000000.0
2009-04-17 15:08:00,84.99,85.01,84.955,84.955,289400000.0
2009-04-17 15:09:00,84.945,84.975,84.925,84.935,447400000.0
2009-04-17 15:10:00,84.935,84.935,84.875,84.885,381800000.0
2009-04-17 15:11:00,84.885,84.92,84.875,84.9,244400000.0
2009-04-17 15:12:00,84.9,84.93,84.875,84.89,483800001.0
2009-04-17 15:13:00,84.89,84.895,84.795,84.805,310100000.0
2009-04-17 15:14:00,84.8,84.82,84.775,84.815,481199999.0
2009-04-17 15:15:00,84.815,84.935,84.815,84.915,400600000.0
2009-04-17 15:16:00,84.915,84.965,84.91,84.925,603800000.0
2009-04-17 15:17:00,84.925,84.96,84.915,84.96,391600000.0
2009-04-17 15:18:00,84.945,85.02,84.94,85.015,290000000.0
2009-04-17 15:19:00,85.015,85.035,84.975,85.01,311800000.0
2009-04-17 15:20:00,85.015,85.035,85.005,85.025,370800000.0
2009-04-17 15:21:00,85.025,85.06,85.015,85.055,204800000.0
2009-04-17 15:22:00,85.065,85.065,85.005,85.04,373400000.0
2009-04-17 15:23:00,85.035,85.055,85.03,85.05,265600000.0
2009-04-17 15:24:00,85.055,85.055,85.02,85.03,290600000.0
2009-04-17 15:25:00,85.03,85.05,85.01,85.035,259200000.0
2009-04-17 15:26:00,85.035,85.04,85.02,85.03,347000000.0
2009-04-17 15:27:00,85.035,85.04,85.015,85.03,235000000.0
2009-04-17 15:28:00,85.03,85.05,85.03,85.04,188400000.0
2009-04-17 15:29:00,85.04,85.055,85.025,85.055,180000000.0
2009-04-17 15:30:00,85.055,85.075,85.025,85.065,306000000.0
2009-04-17 15:31:00,85.06,85.08,85.05,85.055,439400000.0
2009-04-17 15:32:00,85.06,85.08,85.055,85.08,294200000.0
2009-04-17 15:33:00,85.075,85.085,85.055,85.06,423600000.0
2009-04-17 15:34:00,85.06,85.085,85.06,85.065,259000000.0
2009-04-17 15:35:00,85.065,85.065,85.01,85.03,229400000.0
2009-04-17 15:36:00,85.03,85.07,85.02,85.055,388800000.0
2009-04-17 15:37:00,85.05,85.075,85.025,85.04,461800000.0
2009-04-17 15:38:00,85.045,85.055,85.04,85.04,160800000.0
2009-04-17 15:39:00,85.04,85.09,85.04,85.09,434400000.0
2009-04-17 15:40:00,85.085,85.085,85.055,85.075,286800000.0
2009-04-17 15:41:00,85.06,85.08,85.04,85.06,344400000.0
2009-04-17 15:42:00,85.065,85.065,85.04,85.05,190400000.0
2009-04-17 15:43:00,85.055,85.1,85.055,85.075,226800000.0
2009-04-17 15:44:00,85.075,85.105,85.07,85.105,231200000.0
2009-04-17 15:45:00,85.11,85.115,85.07,85.075,204000000.0
2009-04-17 15:46:00,85.075,85.105,85.07,85.08,287200000.0
2009-04-17 15:47:00,85.08,85.1,85.07,85.09,203600000.0
2009-04-17 15:48:00,85.09,85.1,85.075,85.075,239800000.0
2009-04-17 15:49:00,85.075,85.115,85.075,85.08,247400000.0
2009-04-17 15:50:00,85.08,85.1,85.05,85.05,221400000.0
2009-04-17 15:51:00,85.055,85.065,85.025,85.025,599400000.0
2009-04-17 15:52:00,85.025,85.055,85.02,85.045,271000000.0
2009-04-17 15:53:00,85.05,85.065,85.025,85.035,289000000.0
2009-04-17 15:54:00,85.025,85.045,85.01,85.02,417400000.0
2009-04-17 15:55:00,85.04,85.085,84.995,85.06,520000000.0
2009-04-17 15:56:00,85.05,85.105,85.02,85.025,327200000.0
2009-04-17 15:57:00,85.025,85.045,85.02,85.02,179600000.0
2009-04-17 15:58:00,85.02,85.04,84.965,84.98,397600000.0
2009-04-17 15:59:00,84.975,85.01,84.94,85.01,361200000.0
2009-04-17 16:00:00,85.0,85.035,85.0,85.035,336400000.0
2009-04-17 16:01:00,85.035,85.04,84.995,85.025,375200000.0
2009-04-17 16:02:00,85.025,85.07,84.99,85.07,397399999.0
2009-04-17 16:03:00,85.07,85.07,85.03,85.045,328200000.0
2009-04-17 16:04:00,85.045,85.07,85.045,85.07,249200000.0
2009-04-17 16:05:00,85.065,85.09,85.06,85.075,285200000.0
2009-04-17 16:06:00,85.075,85.08,85.055,85.07,285600000.0
2009-04-17 16:07:00,85.07,85.085,85.025,85.05,224400000.0
2009-04-17 16:08:00,85.055,85.055,85.025,85.05,150000000.0
2009-04-17 16:09:00,85.05,85.05,85.035,85.04,224400000.0
2009-04-17 16:10:00,85.045,85.06,85.02,85.02,352000000.0
2009-04-17 16:11:00,85.02,85.03,84.97,84.975,212000000.0
2009-04-17 16:12:00,84.995,85.0,84.95,84.975,227000000.0
2009-04-17 16:13:00,84.975,85.0,84.945,84.995,390800000.0
2009-04-17 16:14:00,85.0,85.0,84.98,84.98,310000000.0
2009-04-17 16:15:00,84.99,84.99,84.895,84.9,415600000.0
2009-04-17 16:16:00,84.905,84.97,84.9,84.93,349800000.0
2009-04-17 16:17:00,84.93,84.95,84.905,84.905,249600000.0
2009-04-17 16:18:00,84.915,84.955,84.915,84.935,167200000.0
2009-04-17 16:19:00,84.93,84.945,84.92,84.93,249600000.0
2009-04-17 16:20:00,84.925,84.925,84.895,84.895,139200000.0
2009-04-17 16:21:00,84.895,84.92,84.89,84.9,153800000.0
2009-04-17 16:22:00,84.9,84.92,84.865,84.875,415400000.0
2009-04-17 16:23:00,84.88,84.905,84.87,84.89,281400000.0
2009-04-17 16:24:00,84.89,84.9,84.87,84.87,226800000.0
2009-04-17 16:25:00,84.87,84.875,84.84,84.85,337000000.0
2009-04-17 16:26:00,84.85,84.885,84.85,84.87,195800000.0
2009-04-17 16:27:00,84.87,84.885,84.835,84.86,406200000.0
2009-04-17 16:28:00,84.86,84.86,84.775,84.8,430000000.0
2009-04-17 16:29:00,84.8,84.845,84.8,84.845,388000000.0
2009-04-17 16:30:00,84.845,84.855,84.825,84.84,434400000.0
2009-04-17 16:31:00,84.845,84.86,84.785,84.785,368600000.0
2009-04-17 16:32:00,84.795,84.815,84.765,84.805,395600000.0
2009-04-17 16:33:00,84.805,84.805,84.78,84.795,221200000.0
2009-04-17 16:34:00,84.795,84.835,84.795,84.835,213000000.0
2009-04-17 16:35:00,84.835,84.86,84.815,84.815,413400000.0
2009-04-17 16:36:00,84.815,84.835,84.79,84.79,363800000.0
2009-04-17 16:37:00,84.765,84.83,84.755,84.82,316200000.0
2009-04-17 16:38:00,84.82,84.85,84.795,84.85,243000000.0
2009-04-17 16:39:00,84.85,84.935,84.85,84.935,377200000.0
2009-04-17 16:40:00,84.93,84.935,84.85,84.855,354200000.0
2009-04-17 16:41:00,84.85,84.91,84.85,84.895,386400000.0
2009-04-17 16:42:00,84.89,84.915,84.87,84.88,256200000.0
2009-04-17 16:43:00,84.885,84.895,84.825,84.84,415400000.0
2009-04-17 16:44:00,84.84,84.85,84.8,84.8,483800000.0
2009-04-17 16:45:00,84.805,84.825,84.785,84.805,433800000.0
2009-04-17 16:46:00,84.805,84.805,84.77,84.77,324400000.0
2009-04-17 16:47:00,84.775,84.83,84.775,84.83,327000000.0
2009-04-17 16:48:00,84.83,84.83,84.79,84.815,247800000.0
2009-04-17 16:49:00,84.815,84.82,84.8,84.815,196600000.0
2009-04-17 16:50:00,84.815,84.85,84.815,84.83,165400000.0
2009-04-17 16:51:00,84.825,84.825,84.785,84.8,342200000.0
2009-04-17 16:52:00,84.795,84.81,84.74,84.76,349000000.0
2009-04-17 16:53:00,84.76,84.785,84.695,84.715,348500000.0
2009-04-17 16:54:00,84.715,84.76,84.705,84.755,213400000.0
2009-04-17 16:55:00,84.76,84.8,84.755,84.785,199800000.0
2009-04-17 16:56:00,84.795,84.8,84.74,84.745,249200000.0
2009-04-17 16:57:00,84.74,84.775,84.735,84.775,336600000.0
2009-04-17 16:58:00,84.775,84.83,84.745,84.815,289800000.0
2009-04-17 16:59:00,84.815,84.93,84.795,84.93,365400000.0
2009-04-17 17:00:00,84.93,84.935,84.83,84.83,386400000.0
2009-04-17 17:01:00,84.835,84.88,84.815,84.865,268400000.0
2009-04-17 17:02:00,84.865,84.92,84.865,84.91,340400000.0
2009-04-17 17:03:00,84.91,84.91,84.86,84.885,328400000.0
2009-04-17 17:04:00,84.885,84.905,84.87,84.885,290600000.0
2009-04-17 17:05:00,84.88,84.9,84.85,84.86,292400000.0
2009-04-17 17:06:00,84.86,84.87,84.825,84.85,304200000.0
2009-04-17 17:07:00,84.85,84.87,84.845,84.845,225400000.0
2009-04-17 17:08:00,84.85,84.86,84.84,84.845,303000000.0
2009-04-17 17:09:00,84.85,84.88,84.845,84.88,245400000.0
2009-04-17 17:10:00,84.87,84.88,84.84,84.855,142400000.0
2009-04-17 17:11:00,84.85,84.855,84.79,84.815,319800000.0
2009-04-17 17:12:00,84.81,84.81,84.785,84.795,156800000.0
2009-04-17 17:13:00,84.795,84.795,84.755,84.765,259400000.0
2009-04-17 17:14:00,84.765,84.77,84.74,84.765,122400000.0
2009-04-17 17:15:00,84.765,84.775,84.735,84.765,258000000.0
2009-04-17 17:16:00,84.765,84.765,84.73,84.755,254800000.0
2009-04-17 17:17:00,84.76,84.76,84.75,84.755,119800000.0
2009-04-17 17:18:00,84.755,84.76,84.735,84.74,73000000.0
2009-04-17 17:19:00,84.735,84.75,84.725,84.75,270000000.0
2009-04-17 17:20:00,84.75,84.75,84.725,84.73,205600000.0
2009-04-17 17:21:00,84.725,84.775,84.725,84.765,417600000.0
2009-04-17 17:22:00,84.765,84.775,84.745,84.77,262600000.0
2009-04-17 17:23:00,84.77,84.81,84.755,84.81,327400000.0
2009-04-17 17:24:00,84.805,84.825,84.795,84.82,210200000.0
2009-04-17 17:25:00,84.82,84.875,84.815,84.855,350000000.0
2009-04-17 17:26:00,84.86,84.87,84.845,84.86,259800000.0
2009-04-17 17:27:00,84.865,84.88,84.85,84.875,189000000.0
2009-04-17 17:28:00,84.87,84.885,84.85,84.865,388400000.0
2009-04-17 17:29:00,84.87,84.88,84.845,84.86,224800000.0
2009-04-17 17:30:00,84.86,84.895,84.855,84.89,316200000.0
2009-04-17 17:31:00,84.89,84.95,84.865,84.935,435000000.0
2009-04-17 17:32:00,84.93,84.95,84.915,84.93,232000000.0
2009-04-17 17:33:00,84.93,84.945,84.91,84.945,282000000.0
2009-04-17 17:34:00,84.945,84.965,84.94,84.955,152200000.0
2009-04-17 17:35:00,84.955,84.955,84.93,84.93,79200000.0
2009-04-17 17:36:00,84.93,84.96,84.93,84.95,176400000.0
2009-04-17 17:37:00,84.955,84.965,84.93,84.93,182000000.0
2009-04-17 17:38:00,84.935,84.95,84.93,84.94,142200000.0
2009-04-17 17:39:00,84.94,84.955,84.92,84.925,154400000.0
2009-04-17 17:40:00,84.92,84.92,84.88,84.905,158200000.0
2009-04-17 17:41:00,84.905,84.935,84.9,84.93,186800000.0
2009-04-17 17:42:00,84.925,84.94,84.91,84.91,186800000.0
2009-04-17 17:43:00,84.91,84.955,84.9,84.945,165400000.0
2009-04-17 17:44:00,84.94,84.945,84.915,84.94,192200000.0
2009-04-17 17:45:00,84.935,84.945,84.93,84.935,142600000.0
2009-04-17 17:46:00,84.925,84.935,84.925,84.93,131200000.0
2009-04-17 17:47:00,84.935,84.935,84.905,84.92,217200000.0
2009-04-17 17:48:00,84.92,84.925,84.89,84.89,113800000.0
2009-04-17 17:49:00,84.89,84.9,84.885,84.9,138200000.0
2009-04-17 17:50:00,84.9,84.95,84.9,84.94,163800000.0
2009-04-17 17:51:00,84.94,84.955,84.935,84.94,159800000.0
2009-04-17 17:52:00,84.94,84.97,84.94,84.955,167200000.0
2009-04-17 17:53:00,84.96,84.995,84.96,84.97,302000000.0
2009-04-17 17:54:00,84.98,84.98,84.96,84.965,192600000.0
2009-04-17 17:55:00,84.965,84.965,84.945,84.96,252000000.0
2009-04-17 17:56:00,84.965,84.995,84.96,84.965,200800000.0
2009-04-17 17:57:00,84.965,85.005,84.965,85.0,98400000.0
2009-04-17 17:58:00,85.0,85.01,84.925,84.93,199400000.0
2009-04-17 17:59:00,84.93,84.97,84.93,84.97,203600000.0
2009-04-17 18:00:00,84.985,84.985,84.955,84.96,218400000.0
2009-04-17 18:01:00,84.955,84.96,84.905,84.93,221400000.0
2009-04-17 18:02:00,84.925,84.945,84.915,84.945,200800000.0
2009-04-17 18:03:00,84.945,84.955,84.94,84.955,210400000.0
2009-04-17 18:04:00,84.945,84.96,84.945,84.95,145400000.0
2009-04-17 18:05:00,84.945,84.95,84.94,84.95,76200000.0
2009-04-17 18:06:00,84.955,84.97,84.945,84.95,114200000.0
2009-04-17 18:07:00,84.955,84.98,84.95,84.975,166800000.0
2009-04-17 18:08:00,84.975,84.985,84.975,84.975,87000000.0
2009-04-17 18:09:00,84.985,84.995,84.985,84.99,68000000.0
2009-04-17 18:10:00,84.99,84.99,84.91,84.935,141400000.0
2009-04-17 18:11:00,84.945,84.955,84.94,84.945,186700000.0
2009-04-17 18:12:00,84.945,84.98,84.94,84.98,241600000.0
2009-04-17 18:13:00,84.98,84.99,84.965,84.97,191000000.0
2009-04-17 18:14:00,84.97,84.98,84.965,84.975,91600000.0
2009-04-17 18:15:00,84.975,84.975,84.97,84.97,51600000.0
2009-04-17 18:16:00,84.965,84.98,84.96,84.96,162400000.0
2009-04-17 18:17:00,84.96,84.97,84.96,84.96,189000000.0
2009-04-17 18:18:00,84.96,84.97,84.96,84.965,108200000.0
2009-04-17 18:19:00,84.965,84.965,84.94,84.94,44000000.0
2009-04-17 18:20:00,84.94,84.955,84.94,84.95,160800000.0
2009-04-17 18:21:00,84.95,84.95,84.91,84.91,166400000.0
2009-04-17 18:22:00,84.91,84.92,84.9,84.91,112200000.0
2009-04-17 18:23:00,84.91,84.935,84.91,84.93,102200000.0
2009-04-17 18:24:00,84.93,84.935,84.925,84.935,77200000.0
2009-04-17 18:25:00,84.935,84.935,84.915,84.915,207600000.0
2009-04-17 18:26:00,84.915,84.92,84.91,84.915,64400000.0
2009-04-17 18:27:00,84.93,84.93,84.89,84.915,143200000.0
2009-04-17 18:28:00,84.915,84.945,84.905,84.935,245800000.0
2009-04-17 18:29:00,84.935,84.935,84.92,84.935,225800001.0
2009-04-17 18:30:00,84.935,84.935,84.905,84.92,239400000.0
2009-04-17 18:31:00,84.91,84.94,84.91,84.94,95200000.0
2009-04-17 18:32:00,84.94,84.955,84.925,84.955,313000001.0
2009-04-17 18:33:00,84.94,84.955,84.935,84.955,83600000.0
2009-04-17 18:34:00,84.955,84.955,84.945,84.955,80400000.0
2009-04-17 18:35:00,84.945,84.955,84.935,84.935,117400000.0
2009-04-17 18:36:00,84.94,84.94,84.93,84.93,100600000.0
2009-04-17 18:37:00,84.93,84.935,84.92,84.92,118800000.0
2009-04-17 18:38:00,84.92,84.94,84.915,84.93,112000000.0
2009-04-17 18:39:00,84.935,84.94,84.915,84.93,140800000.0
2009-04-17 18:40:00,84.925,84.925,84.91,84.91,115000000.0
2009-04-17 18:41:00,84.915,84.93,84.91,84.92,122400000.0
2009-04-17 18:42:00,84.92,84.935,84.91,84.93,136800000.0
2009-04-17 18:43:00,84.93,84.93,84.895,84.895,137200000.0
2009-04-17 18:44:00,84.895,84.905,84.87,84.875,178600000.0
2009-04-17 18:45:00,84.875,84.88,84.875,84.875,56000000.0
2009-04-17 18:46:00,84.88,84.9,84.87,84.87,210000000.0
2009-04-17 18:47:00,84.87,84.88,84.855,84.87,405600000.0
2009-04-17 18:48:00,84.87,84.935,84.87,84.915,369000000.0
2009-04-17 18:49:00,84.91,84.93,84.885,84.925,241200000.0
2009-04-17 18:50:00,84.935,84.935,84.92,84.92,98000000.0
2009-04-17 18:51:00,84.92,84.935,84.92,84.925,125200000.0
2009-04-17 18:52:00,84.925,84.94,84.92,84.93,152000000.0
2009-04-17 18:53:00,84.935,84.94,84.93,84.94,176400000.0
2009-04-17 18:54:00,84.945,84.955,84.945,84.95,39200000.0
2009-04-17 18:55:00,84.95,84.97,84.95,84.96,136000000.0
2009-04-17 18:56:00,84.96,84.96,84.94,84.95,184400000.0
2009-04-17 18:57:00,84.955,84.955,84.945,84.95,134200000.0
2009-04-17 18:58:00,84.95,84.96,84.935,84.94,229000000.0
2009-04-17 18:59:00,84.94,84.98,84.935,84.98,240600000.0
2009-04-17 19:00:00,84.98,84.98,84.965,84.965,237800000.0
2009-04-17 19:01:00,84.965,84.97,84.96,84.965,105200000.0
2009-04-17 19:02:00,84.965,85.01,84.965,84.995,179800000.0
2009-04-17 19:03:00,84.995,85.03,84.995,85.03,126000000.0
2009-04-17 19:04:00,85.035,85.05,85.03,85.03,108400000.0
2009-04-17 19:05:00,85.03,85.045,85.015,85.02,180200000.0
2009-04-17 19:06:00,85.01,85.015,85.005,85.01,70000000.0
2009-04-17 19:07:00,85.01,85.05,85.01,85.035,125800000.0
2009-04-17 19:08:00,85.04,85.055,85.03,85.045,543400000.0
2009-04-17 19:09:00,85.05,85.095,85.04,85.06,272600000.0
2009-04-17 19:10:00,85.055,85.065,85.04,85.06,242400000.0
2009-04-17 19:11:00,85.06,85.06,85.01,85.035,321400000.0
2009-04-17 19:12:00,85.03,85.035,85.025,85.03,99200000.0
2009-04-17 19:13:00,85.035,85.05,85.035,85.05,199000000.0
2009-04-17 19:14:00,85.05,85.05,85.025,85.03,173800000.0
2009-04-17 19:15:00,85.03,85.06,85.025,85.055,325600000.0
2009-04-17 19:16:00,85.065,85.125,85.06,85.115,248000000.0
2009-04-17 19:17:00,85.115,85.12,85.09,85.095,199400000.0
2009-04-17 19:18:00,85.085,85.105,85.085,85.095,97200000.0
2009-04-17 19:19:00,85.09,85.105,85.09,85.1,109200000.0
2009-04-17 19:20:00,85.095,85.11,85.09,85.11,187000000.0
2009-04-17 19:21:00,85.11,85.115,85.1,85.1,87000000.0
2009-04-17 19:22:00,85.1,85.11,85.09,85.105,155000000.0
2009-04-17 19:23:00,85.105,85.11,85.095,85.105,170200000.0
2009-04-17 19:24:00,85.095,85.1,85.095,85.095,71200000.0
2009-04-17 19:25:00,85.1,85.11,85.1,85.105,94600000.0
2009-04-17 19:26:00,85.11,85.12,85.105,85.11,260000000.0
2009-04-17 19:27:00,85.11,85.125,85.11,85.11,306600000.0
2009-04-17 19:28:00,85.11,85.125,85.11,85.125,121000000.0
2009-04-17 19:29:00,85.125,85.13,85.115,85.13,219400000.0
2009-04-17 19:30:00,85.13,85.16,85.125,85.15,287400000.0
2009-04-17 19:31:00,85.16,85.16,85.145,85.145,355800000.0
2009-04-17 19:32:00,85.15,85.17,85.14,85.16,402600000.0
2009-04-17 19:33:00,85.16,85.17,85.155,85.17,88600000.0
2009-04-17 19:34:00,85.17,85.2,85.17,85.18,253600000.0
2009-04-17 19:35:00,85.18,85.18,85.165,85.175,157200000.0
2009-04-17 19:36:00,85.17,85.19,85.17,85.19,121400000.0
2009-04-17 19:37:00,85.2,85.21,85.19,85.19,151200000.0
2009-04-17 19:38:00,85.195,85.205,85.195,85.205,15400000.0
2009-04-17 19:39:00,85.2,85.22,85.19,85.215,270400000.0
2009-04-17 19:40:00,85.2,85.205,85.195,85.205,239000000.0
2009-04-17 19:41:00,85.215,85.215,85.185,85.185,181200000.0
2009-04-17 19:42:00,85.185,85.2,85.185,85.195,230000001.0
2009-04-17 19:43:00,85.2,85.205,85.19,85.19,71600000.0
2009-04-17 19:44:00,85.195,85.2,85.16,85.175,230800000.0
2009-04-17 19:45:00,85.175,85.175,85.155,85.165,226600000.0
2009-04-17 19:46:00,85.155,85.165,85.155,85.165,131200000.0
2009-04-17 19:47:00,85.165,85.165,85.13,85.14,198000000.0
2009-04-17 19:48:00,85.14,85.14,85.12,85.14,98200000.0
2009-04-17 19:49:00,85.13,85.135,85.11,85.12,168000000.0
2009-04-17 19:50:00,85.115,85.125,85.115,85.115,111200001.0
2009-04-17 19:51:00,85.115,85.115,85.09,85.095,258400000.0
2009-04-17 19:52:00,85.1,85.1,85.1,85.1,50200000.0
2009-04-17 19:53:00,85.1,85.105,85.09,85.09,50600000.0
2009-04-17 19:54:00,85.09,85.105,85.09,85.095,169400000.0
2009-04-17 19:55:00,85.11,85.11,85.095,85.105,128400000.0
2009-04-17 19:56:00,85.105,85.12,85.105,85.12,127400000.0
2009-04-17 19:57:00,85.13,85.13,85.105,85.115,161600000.0
2009-04-17 19:58:00,85.11,85.14,85.11,85.115,140400000.0
2009-04-17 19:59:00,85.115,85.115,85.09,85.09,165600000.0
2009-04-17 20:00:00,85.09,85.09,85.05,85.05,123400000.0
2009-04-17 20:01:00,85.055,85.065,85.05,85.06,91800000.0
2009-04-17 20:02:00,85.06,85.09,85.06,85.09,102000000.0
2009-04-17 20:03:00,85.085,85.09,85.04,85.04,212600000.0
2009-04-17 20:04:00,85.04,85.045,85.015,85.015,129400000.0
2009-04-17 20:05:00,85.015,85.02,85.01,85.02,79200000.0
2009-04-17 20:06:00,85.025,85.03,85.01,85.015,139600000.0
2009-04-17 20:07:00,85.015,85.02,85.005,85.01,260800000.0
2009-04-17 20:08:00,85.01,85.02,85.005,85.01,112200000.0
2009-04-17 20:09:00,85.005,85.015,84.995,85.01,126800000.0
2009-04-17 20:10:00,85.005,85.025,84.985,84.99,219800000.0
2009-04-17 20:11:00,84.975,84.99,84.955,84.97,247400000.0
2009-04-17 20:12:00,84.97,84.97,84.95,84.955,91000000.0
2009-04-17 20:13:00,84.96,84.97,84.95,84.96,213000000.0
2009-04-17 20:14:00,84.96,84.98,84.96,84.98,172800000.0
2009-04-17 20:15:00,84.985,84.985,84.95,84.96,112200000.0
2009-04-17 20:16:00,84.96,84.97,84.96,84.97,33600000.0
2009-04-17 20:17:00,84.97,84.98,84.965,84.98,135000000.0
2009-04-17 20:18:00,84.98,84.99,84.965,84.975,142000000.0
2009-04-17 20:19:00,84.975,84.985,84.96,84.96,139400000.0
2009-04-17 20:20:00,84.955,84.975,84.955,84.975,75000000.0
2009-04-17 20:21:00,84.975,84.975,84.97,84.975,15600000.0
2009-04-17 20:22:00,84.97,84.99,84.97,84.98,131000000.0
2009-04-17 20:23:00,84.98,85.01,84.98,85.005,126200000.0
2009-04-17 20:24:00,85.005,85.005,84.975,84.98,127200000.0
2009-04-17 20:25:00,84.985,84.995,84.98,84.99,324400000.0
2009-04-17 20:26:00,84.995,85.0,84.96,84.96,183000000.0
2009-04-17 20:27:00,84.965,84.97,84.95,84.965,208000000.0
2009-04-17 20:28:00,84.965,84.97,84.96,84.965,128600000.0
2009-04-17 20:29:00,84.97,84.97,84.955,84.955,89200000.0
2009-04-17 20:30:00,84.955,84.965,84.955,84.965,134400000.0
2009-04-17 20:31:00,84.965,84.985,84.965,84.985,171600000.0
2009-04-17 20:32:00,84.985,84.985,84.985,84.985,82000000.0
2009-04-17 20:33:00,84.995,84.995,84.985,84.995,90800000.0
2009-04-17 20:34:00,84.995,84.995,84.99,84.995,74800000.0
2009-04-17 20:35:00,84.995,85.015,84.995,85.015,69400000.0
2009-04-17 20:36:00,85.01,85.035,85.005,85.035,127800000.0
2009-04-17 20:37:00,85.035,85.06,85.035,85.04,167800000.0
2009-04-17 20:38:00,85.04,85.055,85.04,85.045,110000000.0
2009-04-17 20:39:00,85.045,85.055,85.035,85.035,106600000.0
2009-04-17 20:40:00,85.03,85.045,85.03,85.04,45800000.0
2009-04-17 20:41:00,85.04,85.04,85.03,85.03,70200000.0
2009-04-17 20:42:00,85.03,85.055,85.03,85.055,113200000.0
2009-04-17 20:43:00,85.055,85.07,85.055,85.065,89600000.0
2009-04-17 20:44:00,85.065,85.095,85.06,85.085,118200000.0
2009-04-17 20:45:00,85.085,85.095,85.08,85.095,55000000.0
2009-04-17 20:46:00,85.065,85.065,85.06,85.06,167200000.0
2009-04-17 20:47:00,85.06,85.065,85.05,85.065,135400000.0
2009-04-17 20:48:00,85.065,85.085,85.065,85.08,144600000.0
2009-04-17 20:49:00,85.08,85.09,85.07,85.075,167400000.0
2009-04-17 20:50:00,85.07,85.08,85.05,85.065,255000000.0
2009-04-17 20:51:00,85.07,85.07,85.015,85.015,207000000.0
2009-04-17 20:52:00,85.01,85.03,84.99,85.025,146200000.0
2009-04-17 20:53:00,85.03,85.045,85.005,85.015,163800000.0
2009-04-17 20:54:00,85.02,85.02,84.965,84.995,259600000.0
2009-04-17 20:55:00,84.995,85.015,84.985,85.01,222800000.0
2009-04-17 20:56:00,85.005,85.02,85.0,85.005,132000000.0
2009-04-17 20:57:00,85.005,85.02,85.0,85.01,264600000.0
2009-04-17 20:58:00,85.005,85.005,85.0,85.0,98400000.0
2009-04-17 20:59:00,85.0,85.015,84.97,84.995,358800000.0
2009-04-17 21:00:00,84.995,85.01,84.98,84.98,133400000.0
2009-04-17 21:01:00,84.995,85.01,84.99,85.0,74000000.0
2009-04-17 21:02:00,84.995,85.01,84.98,84.995,88600000.0
2009-04-17 21:03:00,84.98,85.015,84.98,85.015,74200000.0
2009-04-17 21:04:00,85.025,85.03,85.0,85.01,104800000.0
2009-04-17 21:05:00,85.01,85.02,84.985,85.0,128200000.0
2009-04-17 21:06:00,84.995,84.995,84.975,84.99,67200000.0
2009-04-17 21:07:00,84.99,84.995,84.975,84.98,150000000.0
2009-04-17 21:08:00,84.975,84.985,84.965,84.97,127200000.0
2009-04-17 21:09:00,84.97,84.99,84.97,84.98,75800000.0
2009-04-17 21:10:00,84.98,84.995,84.965,84.98,80800000.0
2009-04-17 21:11:00,84.99,84.99,84.96,84.975,117200000.0
2009-04-17 21:12:00,84.98,84.99,84.98,84.99,56600000.0
2009-04-17 21:13:00,84.985,84.995,84.985,84.985,35600000.0
2009-04-17 21:14:00,84.985,85.005,84.985,85.005,83400000.0
2009-04-17 21:15:00,85.005,85.03,85.0,85.025,70600000.0
2009-04-17 21:16:00,85.025,85.03,85.0,85.02,128200000.0
2009-04-17 21:17:00,85.01,85.015,85.005,85.01,44800000.0
2009-04-17 21:18:00,85.01,85.01,84.995,85.005,61600000.0
2009-04-17 21:19:00,85.015,85.015,84.995,85.005,162000000.0
2009-04-17 21:20:00,85.005,85.02,85.005,85.01,49000000.0
2009-04-17 21:21:00,85.005,85.005,84.995,84.995,48800000.0
2009-04-17 21:22:00,84.995,84.995,84.995,84.995,33600000.0
2009-04-17 21:23:00,85.01,85.035,85.01,85.025,70200000.0
2009-04-17 21:24:00,85.035,85.05,85.035,85.045,47600000.0
2009-04-17 21:25:00,85.045,85.065,85.045,85.045,49000000.0
2009-04-17 21:26:00,85.045,85.05,85.035,85.045,40200000.0
2009-04-17 21:27:00,85.04,85.045,85.035,85.04,38200000.0
2009-04-17 21:28:00,85.045,85.055,85.045,85.055,21400000.0
2009-04-17 21:29:00,85.045,85.05,85.035,85.04,51800000.0
2009-04-17 21:30:00,85.04,85.05,85.035,85.04,21800000.0
2009-04-17 21:31:00,85.035,85.04,85.025,85.035,63000000.0
2009-04-17 21:32:00,85.035,85.04,85.03,85.035,30400000.0
2009-04-17 21:33:00,85.04,85.05,85.025,85.035,55400000.0
2009-04-17 21:34:00,85.035,85.055,85.035,85.05,43200000.0
2009-04-17 21:35:00,85.05,85.055,85.045,85.055,8000000.0
2009-04-17 21:36:00,85.045,85.045,85.035,85.035,14400000.0
2009-04-17 21:37:00,85.035,85.04,85.025,85.025,105400000.0
2009-04-17 21:38:00,85.035,85.04,85.025,85.035,71400000.0
2009-04-17 21:39:00,85.025,85.035,85.025,85.025,36000000.0
2009-04-17 21:40:00,85.035,85.035,85.025,85.035,16000000.0
2009-04-17 21:41:00,85.025,85.035,85.015,85.015,61600000.0
2009-04-17 21:42:00,85.015,85.015,85.015,85.015,36800000.0
2009-04-17 21:43:00,85.015,85.015,85.015,85.015,26000000.0
2009-04-17 21:44:00,85.015,85.025,85.015,85.025,97600000.0
2009-04-17 21:45:00,85.015,85.025,85.015,85.025,16000000.0
2009-04-17 21:46:00,85.025,85.025,84.99,84.995,110000000.0
2009-04-17 21:47:00,85.005,85.045,85.005,85.045,120200000.0
2009-04-17 21:48:00,85.045,85.05,85.045,85.05,213800000.0
2009-04-17 21:49:00,85.05,85.08,85.04,85.07,99600000.0
2009-04-17 21:50:00,85.08,85.095,85.055,85.095,220200000.0
2009-04-17 21:51:00,85.085,85.095,85.08,85.09,189600000.0
2009-04-17 21:52:00,85.085,85.105,85.085,85.095,119200000.0
2009-04-17 21:53:00,85.095,85.115,85.085,85.09,263000000.0
2009-04-17 21:54:00,85.09,85.1,85.09,85.1,83200000.0
2009-04-17 21:55:00,85.1,85.105,85.075,85.085,50000000.0
2009-04-17 21:56:00,85.085,85.085,85.075,85.075,82400000.0
2009-04-17 21:57:00,85.075,85.08,85.04,85.05,186000000.0
2009-04-17 21:58:00,85.05,85.065,85.035,85.04,187400000.0
2009-04-17 21:59:00,85.04,85.04,84.975,84.99,277000000.0
2009-04-17 22:00:00,84.995,85.03,84.98,85.0,420800000.0
2009-04-17 22:01:00,85.005,85.015,84.985,85.0,132800000.0
2009-04-17 22:02:00,85.0,85.01,84.985,84.995,107000000.0
2009-04-17 22:03:00,85.0,85.02,84.995,84.995,97800000.0
2009-04-17 22:04:00,84.995,85.0,84.99,85.0,40800000.0
2009-04-17 22:05:00,84.995,85.0,84.995,85.0,44400000.0
2009-04-17 22:06:00,85.0,85.0,85.0,85.0,25400000.0
2009-04-17 22:07:00,85.0,85.005,85.0,85.005,51800000.0
2009-04-17 22:08:00,85.005,85.02,85.005,85.02,118000000.0
2009-04-17 22:09:00,85.015,85.025,85.01,85.01,37800000.0
2009-04-17 22:10:00,85.01,85.015,85.01,85.015,34200000.0
2009-04-17 22:11:00,85.015,85.025,85.01,85.02,54200000.0
2009-04-17 22:12:00,85.02,85.02,85.005,85.01,147200000.0
2009-04-17 22:13:00,85.005,85.015,85.005,85.015,27200000.0
2009-04-17 22:14:00,85.01,85.015,85.005,85.01,143600000.0
2009-04-17 22:15:00,85.01,85.025,85.01,85.025,55800000.0
2009-04-17 22:16:00,85.015,85.04,85.015,85.04,64400000.0
2009-04-17 22:17:00,85.04,85.04,85.02,85.03,64200000.0
2009-04-17 22:18:00,85.035,85.045,85.025,85.04,39600000.0
2009-04-17 22:19:00,85.035,85.035,85.035,85.035,1600000.0
2009-04-17 22:20:00,85.04,85.04,85.04,85.04,1600000.0
2009-04-17 22:21:00,85.04,85.045,85.025,85.025,104600000.0
2009-04-17 22:22:00,85.02,85.025,85.02,85.02,22000000.0
2009-04-17 22:23:00,85.025,85.04,85.02,85.04,96000000.0
2009-04-17 22:24:00,85.04,85.04,85.025,85.04,40000000.0
2009-04-17 22:25:00,85.04,85.045,85.025,85.045,56800000.0
2009-04-17 22:26:00,85.05,85.06,85.04,85.04,30000000.0
2009-04-17 22:27:00,85.045,85.06,85.04,85.055,47200000.0
2009-04-17 22:28:00,85.05,85.065,85.05,85.055,37800000.0
2009-04-17 22:29:00,85.055,85.07,85.04,85.05,85000000.0
2009-04-17 22:30:00,85.05,85.05,85.025,85.035,100600000.0
2009-04-17 22:31:00,85.035,85.055,85.03,85.035,97200000.0
2009-04-17 22:32:00,85.04,85.065,85.04,85.06,114200000.0
2009-04-17 22:33:00,85.06,85.095,85.045,85.095,285600000.0
2009-04-17 22:34:00,85.11,85.135,85.09,85.135,167000000.0
2009-04-17 22:35:00,85.135,85.135,85.1,85.1,159200000.0
2009-04-17 22:36:00,85.1,85.11,85.095,85.105,93400000.0
2009-04-17 22:37:00,85.105,85.105,85.095,85.1,52000000.0
2009-04-17 22:38:00,85.105,85.105,85.095,85.1,48800000.0
2009-04-17 22:39:00,85.1,85.1,85.08,85.08,127800000.0
2009-04-17 22:40:00,85.085,85.095,85.08,85.095,132200000.0
2009-04-17 22:41:00,85.1,85.1,85.085,85.1,76600000.0
2009-04-17 22:42:00,85.1,85.105,85.1,85.1,45400000.0
2009-04-17 22:43:00,85.1,85.11,85.09,85.11,87000000.0
2009-04-17 22:44:00,85.11,85.12,85.105,85.12,77000000.0
2009-04-17 22:45:00,85.12,85.125,85.105,85.105,61000000.0
2009-04-17 22:46:00,85.12,85.12,85.115,85.12,80800000.0
2009-04-17 22:47:00,85.12,85.12,85.12,85.12,10800000.0
2009-04-17 22:48:00,85.12,85.145,85.12,85.13,70000000.0
2009-04-17 22:49:00,85.14,85.15,85.13,85.14,204200000.0
2009-04-17 22:50:00,85.145,85.15,85.115,85.115,219000000.0
2009-04-17 22:51:00,85.115,85.115,85.07,85.075,123200000.0
2009-04-17 22:52:00,85.08,85.08,85.045,85.05,215200000.0
2009-04-17 22:53:00,85.055,85.075,85.055,85.07,131000000.0
2009-04-17 22:54:00,85.07,85.085,85.06,85.085,134400000.0
2009-04-17 22:55:00,85.08,85.105,85.075,85.105,142200000.0
2009-04-17 22:56:00,85.09,85.105,85.085,85.1,46800000.0
2009-04-17 22:57:00,85.1,85.1,85.08,85.1,67000000.0
2009-04-17 22:58:00,85.1,85.1,85.07,85.07,138800000.0
2009-04-17 22:59:00,85.065,85.08,85.065,85.08,22400000.0
2009-04-19 23:00:00,85.117,85.133,85.103,85.103,126800000.0
2009-04-19 23:01:00,85.111,85.128,85.102,85.11,52200000.0
2009-04-19 23:02:00,85.06,85.08,85.06,85.08,3000000.0
2009-04-19 23:03:00,85.102,85.124,85.101,85.124,13800000.0
2009-04-19 23:04:00,84.97,85.03,84.97,85.02,4400000.0
2009-04-19 23:05:00,85.035,85.045,85.03,85.035,10000000.0
2009-04-19 23:06:00,85.063,85.074,85.061,85.061,118200000.0
2009-04-19 23:07:00,85.02,85.02,85.02,85.02,1400000.0
2009-04-19 23:08:00,85.035,85.035,85.02,85.02,2000000.0
2009-04-19 23:09:00,85.0,85.0,85.0,85.0,2200000.0
2009-04-19 23:10:00,85.0,85.03,85.0,85.03,5600000.0
2009-04-19 23:11:00,85.03,85.035,85.0,85.0,6200000.0
2009-04-19 23:12:00,84.995,84.995,84.995,84.995,1000000.0
2009-04-19 23:13:00,84.98,84.98,84.98,84.98,1600000.0
2009-04-19 23:14:00,84.995,84.995,84.995,84.995,2000000.0
2009-04-19 23:15:00,85.01,85.015,85.01,85.015,4600000.0
2009-04-19 23:16:00,85.04,85.043,85.028,85.028,159000000.0
2009-04-19 23:17:00,84.97,85.01,84.97,84.995,8600000.0
2009-04-19 23:18:00,85.005,85.01,84.995,85.01,4000000.0
2009-04-19 23:19:00,84.97,84.995,84.97,84.995,5000000.0
2009-04-19 23:20:00,84.995,85.01,84.995,85.01,3000000.0
2009-04-19 23:21:00,84.97,85.03,84.97,85.015,9400000.0
2009-04-19 23:22:00,85.02,85.02,85.02,85.02,1000000.0
2009-04-19 23:23:00,85.02,85.02,85.005,85.005,13000000.0
2009-04-19 23:24:00,85.01,85.01,85.01,85.01,1000000.0
2009-04-19 23:25:00,85.01,85.01,85.01,85.01,2000000.0
2009-04-19 23:26:00,85.01,85.01,85.01,85.01,1000000.0
2009-04-19 23:27:00,84.97,84.97,84.97,84.97,1000000.0
2009-04-19 23:28:00,85.02,85.029,84.996,84.996,150800000.0
2009-04-19 23:29:00,85.005,85.005,85.005,85.005,1000000.0
2009-04-19 23:30:00,85.015,85.015,84.98,84.98,2000000.0
2009-04-19 23:31:00,85.018,85.033,85.017,85.03,167600000.0
2009-04-19 23:32:00,85.037,85.039,85.015,85.015,154000000.0
2009-04-19 23:33:00,85.005,85.015,85.005,85.015,3000000.0
2009-04-19 23:34:00,85.015,85.015,85.015,85.015,2000000.0
2009-04-19 23:35:00,84.975,85.0,84.975,85.0,3000000.0
2009-04-19 23:36:00,85.005,85.005,84.985,85.005,3000000.0
2009-04-19 23:37:00,84.965,85.0,84.965,85.0,4000000.0
2009-04-19 23:38:00,85.01,85.01,84.975,85.01,7200000.0
2009-04-19 23:39:00,84.975,85.0,84.975,85.0,2000000.0
2009-04-19 23:40:00,85.024,85.024,85.006,85.006,13600000.0
2009-04-19 23:41:00,84.99,85.0,84.985,85.0,4000000.0
2009-04-19 23:42:00,85.005,85.01,84.965,84.98,10000000.0
2009-04-19 23:43:00,84.97,84.98,84.97,84.98,6000000.0
2009-04-19 23:44:00,84.985,85.0,84.985,85.0,2000000.0
2009-04-19 23:45:00,84.96,84.96,84.96,84.96,1000000.0
2009-04-19 23:46:00,84.944,84.966,84.944,84.966,97800000.0
2009-04-19 23:47:00,84.995,85.015,84.995,85.015,5000000.0
2009-04-19 23:48:00,85.025,85.025,84.97,84.97,8000000.0
2009-04-19 23:49:00,84.97,84.98,84.97,84.98,5000000.0
2009-04-19 23:50:00,84.989,85.003,84.974,84.975,40600000.0
2009-04-19 23:51:00,84.99,84.99,84.973,84.985,173800000.0
2009-04-19 23:52:00,84.977,84.997,84.977,84.997,123000000.0
2009-04-19 23:53:00,84.973,84.992,84.973,84.992,123400000.0
2009-04-19 23:54:00,84.995,85.0,84.993,84.998,114000000.0
2009-04-19 23:55:00,84.997,84.997,84.969,84.991,125800000.0
2009-04-19 23:56:00,84.983,85.019,84.983,85.019,100400000.0
2009-04-19 23:57:00,84.985,84.985,84.985,84.985,3200000.0
2009-04-19 23:58:00,84.985,84.985,84.945,84.965,20600000.0
2009-04-19 23:59:00,84.965,84.97,84.96,84.965,13000000.0
2009-04-20 00:00:00,84.965,84.995,84.965,84.985,28600000.0
2009-04-20 00:01:00,84.985,85.0,84.975,84.985,73000000.0
2009-04-20 00:02:00,84.985,84.985,84.98,84.985,56400000.0
2009-04-20 00:03:00,84.985,84.985,84.975,84.975,13800000.0
2009-04-20 00:04:00,84.978,84.985,84.965,84.982,126800000.0
2009-04-20 00:05:00,84.975,85.01,84.97,85.01,36600000.0
2009-04-20 00:06:00,85.01,85.02,84.95,84.955,84800000.0
2009-04-20 00:07:00,84.95,84.96,84.945,84.945,70600000.0
2009-04-20 00:08:00,84.945,84.955,84.945,84.945,36400000.0
2009-04-20 00:09:00,84.905,85.015,84.895,84.93,154000000.0
2009-04-20 00:10:00,84.94,84.955,84.9,84.905,58600000.0
2009-04-20 00:11:00,84.905,84.93,84.895,84.895,63800000.0
2009-04-20 00:12:00,84.9,84.9,84.895,84.9,10400000.0
2009-04-20 00:13:00,84.9,84.905,84.88,84.89,54200000.0
2009-04-20 00:14:00,84.89,84.89,84.87,84.87,23400000.0
2009-04-20 00:15:00,84.875,84.875,84.87,84.875,23400000.0
2009-04-20 00:16:00,84.875,84.88,84.875,84.875,14600000.0
2009-04-20 00:17:00,84.88,84.88,84.88,84.88,15600000.0
2009-04-20 00:18:00,84.88,84.905,84.875,84.905,43200000.0
2009-04-20 00:19:00,84.905,84.92,84.9,84.915,41600000.0
2009-04-20 00:20:00,84.925,84.93,84.885,84.91,111200000.0
2009-04-20 00:21:00,84.92,84.925,84.895,84.9,55000000.0
2009-04-20 00:22:00,84.902,84.902,84.874,84.876,58000000.0
2009-04-20 00:23:00,84.895,84.895,84.81,84.825,41600000.0
2009-04-20 00:24:00,84.825,84.905,84.825,84.865,105000000.0
2009-04-20 00:25:00,84.91,84.91,84.91,84.91,5200000.0
2009-04-20 00:26:00,84.87,84.93,84.865,84.905,52600000.0
2009-04-20 00:27:00,84.905,84.93,84.905,84.925,90000000.0
2009-04-20 00:28:00,84.925,84.925,84.88,84.885,71800000.0
2009-04-20 00:29:00,84.895,84.92,84.89,84.89,42400000.0
2009-04-20 00:30:00,84.885,84.905,84.87,84.885,65800000.0
2009-04-20 00:31:00,84.885,84.895,84.86,84.895,90200000.0
2009-04-20 00:32:00,84.895,84.92,84.895,84.905,56600000.0
2009-04-20 00:33:00,84.9,84.92,84.895,84.91,24000000.0
2009-04-20 00:34:00,84.9,84.9,84.895,84.9,7800000.0
2009-04-20 00:35:00,84.895,84.895,84.895,84.895,2600000.0
2009-04-20 00:36:00,84.9,84.905,84.9,84.905,19800000.0
2009-04-20 00:37:00,84.905,84.905,84.89,84.895,10400000.0
2009-04-20 00:38:00,84.9,84.905,84.885,84.9,31400000.0
2009-04-20 00:39:00,84.905,84.935,84.905,84.935,61600000.0
2009-04-20 00:40:00,84.93,84.95,84.93,84.95,79400000.0
2009-04-20 00:41:00,84.945,84.97,84.94,84.97,126600000.0
2009-04-20 00:42:00,84.965,84.965,84.955,84.965,65000000.0
2009-04-20 00:43:00,84.965,84.995,84.955,84.995,102800000.0
2009-04-20 00:44:00,84.995,84.995,84.95,84.985,128000000.0
2009-04-20 00:45:00,84.99,85.0,84.985,84.985,28200000.0
2009-04-20 00:46:00,84.985,84.995,84.97,84.97,32600000.0
2009-04-20 00:47:00,84.97,84.985,84.965,84.965,126400000.0
2009-04-20 00:48:00,84.965,85.035,84.965,85.03,112600000.0
2009-04-20 00:49:00,85.03,85.03,85.02,85.02,49600000.0
2009-04-20 00:50:00,85.025,85.025,85.005,85.02,16200000.0
2009-04-20 00:51:00,85.025,85.035,84.99,84.99,53000000.0
2009-04-20 00:52:00,84.99,84.995,84.985,84.99,22000000.0
2009-04-20 00:53:00,84.99,85.03,84.99,85.03,59000000.0
2009-04-20 00:54:00,85.025,85.06,85.025,85.06,30800000.0
2009-04-20 00:55:00,85.06,85.07,85.06,85.06,23400000.0
2009-04-20 00:56:00,85.055,85.055,85.055,85.055,2600000.0
2009-04-20 00:57:00,85.06,85.065,85.06,85.065,13000000.0
2009-04-20 00:58:00,85.06,85.06,85.05,85.05,28200000.0
2009-04-20 00:59:00,85.05,85.13,85.05,85.11,66200000.0
2009-04-20 01:00:00,85.115,85.155,85.115,85.135,107200000.0
2009-04-20 01:01:00,85.135,85.145,85.12,85.14,73400000.0
2009-04-20 01:02:00,85.14,85.155,85.14,85.155,27600000.0
2009-04-20 01:03:00,85.155,85.16,85.07,85.095,77400000.0
2009-04-20 01:04:00,85.095,85.12,85.095,85.12,45600000.0
2009-04-20 01:05:00,85.12,85.155,85.12,85.125,138800000.0
2009-04-20 01:06:00,85.125,85.13,85.095,85.13,45400000.0
2009-04-20 01:07:00,85.135,85.15,85.135,85.14,27600000.0
2009-04-20 01:08:00,85.125,85.13,85.1,85.13,87400000.0
2009-04-20 01:09:00,85.13,85.145,85.12,85.14,90800000.0
2009-04-20 01:10:00,85.13,85.14,85.115,85.14,88400000.0
2009-04-20 01:11:00,85.14,85.16,85.115,85.115,76600000.0
2009-04-20 01:12:00,85.105,85.115,85.065,85.08,99800000.0
2009-04-20 01:13:00,85.085,85.09,85.065,85.065,57000000.0
2009-04-20 01:14:00,85.065,85.075,85.065,85.065,90800000.0
2009-04-20 01:15:00,85.07,85.075,85.07,85.07,41800000.0
2009-04-20 01:16:00,85.07,85.07,85.05,85.055,91000000.0
2009-04-20 01:17:00,85.06,85.06,85.04,85.045,41000000.0
2009-04-20 01:18:00,85.045,85.055,85.035,85.055,31400000.0
2009-04-20 01:19:00,85.055,85.07,85.055,85.055,70800000.0
2009-04-20 01:20:00,85.045,85.06,85.045,85.06,20800000.0
2009-04-20 01:21:00,85.065,85.09,85.065,85.075,70600000.0
2009-04-20 01:22:00,85.075,85.1,85.075,85.08,107200000.0
2009-04-20 01:23:00,85.08,85.09,85.08,85.09,44200000.0
2009-04-20 01:24:00,85.09,85.105,85.08,85.095,80600000.0
2009-04-20 01:25:00,85.095,85.095,85.08,85.08,44200000.0
2009-04-20 01:26:00,85.075,85.095,85.065,85.065,80800000.0
2009-04-20 01:27:00,85.065,85.065,85.015,85.04,181400000.0
2009-04-20 01:28:00,85.045,85.075,85.045,85.05,222000000.0
2009-04-20 01:29:00,85.045,85.05,85.015,85.015,60800000.0
2009-04-20 01:30:00,85.015,85.015,84.975,85.0,212400000.0
2009-04-20 01:31:00,85.005,85.04,84.995,85.025,188600000.0
2009-04-20 01:32:00,85.025,85.035,85.02,85.03,187200000.0
2009-04-20 01:33:00,85.03,85.03,84.99,84.99,93000000.0
2009-04-20 01:34:00,84.99,85.05,84.99,85.05,181000000.0
2009-04-20 01:35:00,85.05,85.065,85.04,85.04,197400000.0
2009-04-20 01:36:00,85.04,85.06,85.035,85.06,149400000.0
2009-04-20 01:37:00,85.055,85.07,85.035,85.055,204000000.0
2009-04-20 01:38:00,85.06,85.095,85.04,85.075,188600000.0
2009-04-20 01:39:00,85.075,85.09,85.06,85.09,144000000.0
2009-04-20 01:40:00,85.095,85.105,85.08,85.105,289200000.0
2009-04-20 01:41:00,85.105,85.115,85.105,85.115,101000000.0
2009-04-20 01:42:00,85.115,85.155,85.11,85.15,293200000.0
2009-04-20 01:43:00,85.15,85.15,85.095,85.12,335600000.0
2009-04-20 01:44:00,85.12,85.125,85.105,85.11,172000000.0
2009-04-20 01:45:00,85.11,85.11,85.08,85.09,262600000.0
2009-04-20 01:46:00,85.09,85.11,85.09,85.09,130200000.0
2009-04-20 01:47:00,85.09,85.09,85.07,85.07,226600000.0
2009-04-20 01:48:00,85.075,85.105,85.06,85.095,367200000.0
2009-04-20 01:49:00,85.09,85.1,85.08,85.085,111200000.0
2009-04-20 01:50:00,85.085,85.085,85.015,85.02,117200000.0
2009-04-20 01:51:00,85.02,85.03,85.015,85.015,138600000.0
2009-04-20 01:52:00,85.02,85.04,84.985,84.985,216200000.0
2009-04-20 01:53:00,84.99,85.0,84.99,85.0,75800000.0
2009-04-20 01:54:00,84.99,85.005,84.99,85.0,72400000.0
2009-04-20 01:55:00,85.0,85.0,84.975,84.975,49800000.0
2009-04-20 01:56:00,84.946,84.968,84.946,84.965,115800000.0
2009-04-20 01:57:00,84.975,84.98,84.965,84.97,24600000.0
2009-04-20 01:58:00,84.965,84.965,84.945,84.955,169000000.0
2009-04-20 01:59:00,84.945,84.955,84.93,84.95,253800000.0
2009-04-20 02:00:00,84.95,84.95,84.905,84.91,270600000.0
2009-04-20 02:01:00,84.91,84.975,84.91,84.965,191200000.0
2009-04-20 02:02:00,84.97,84.99,84.97,84.97,165000000.0
2009-04-20 02:03:00,84.97,85.02,84.97,84.995,170200000.0
2009-04-20 02:04:00,84.99,85.015,84.98,85.015,161600000.0
2009-04-20 02:05:00,85.01,85.025,84.98,85.005,308000000.0
2009-04-20 02:06:00,85.015,85.03,84.99,85.025,185400000.0
2009-04-20 02:07:00,85.01,85.04,84.995,85.025,126000000.0
2009-04-20 02:08:00,85.025,85.03,84.985,85.01,128000000.0
2009-04-20 02:09:00,85.01,85.02,84.995,84.995,103400000.0
2009-04-20 02:10:00,84.995,85.015,84.995,85.005,109800000.0
2009-04-20 02:11:00,85.01,85.03,85.0,85.0,91600000.0
2009-04-20 02:12:00,85.0,85.005,84.96,84.96,231400000.0
2009-04-20 02:13:00,84.96,84.995,84.96,84.985,114000000.0
2009-04-20 02:14:00,84.985,84.985,84.96,84.965,44600000.0
2009-04-20 02:15:00,84.96,84.96,84.905,84.915,310400000.0
2009-04-20 02:16:00,84.915,84.935,84.895,84.925,272800000.0
2009-04-20 02:17:00,84.925,84.925,84.91,84.915,101600000.0
2009-04-20 02:18:00,84.915,84.925,84.905,84.915,158000000.0
2009-04-20 02:19:00,84.915,84.915,84.78,84.78,175000000.0
2009-04-20 02:20:00,84.79,84.885,84.77,84.87,460600000.0
2009-04-20 02:21:00,84.87,84.91,84.87,84.9,334200000.0
2009-04-20 02:22:00,84.9,84.93,84.885,84.92,273800000.0
2009-04-20 02:23:00,84.92,84.93,84.895,84.925,412400000.0
2009-04-20 02:24:00,84.925,84.95,84.915,84.94,380800000.0
2009-04-20 02:25:00,84.94,84.955,84.925,84.94,380800000.0
2009-04-20 02:26:00,84.945,84.955,84.9,84.905,269000000.0
2009-04-20 02:27:00,84.905,84.915,84.885,84.885,276000000.0
2009-04-20 02:28:00,84.885,84.9,84.855,84.855,131800000.0
2009-04-20 02:29:00,84.85,84.85,84.77,84.815,253000000.0
2009-04-20 02:30:00,84.815,84.825,84.78,84.78,240200000.0
2009-04-20 02:31:00,84.79,84.87,84.775,84.865,235800000.0
2009-04-20 02:32:00,84.87,84.88,84.85,84.855,148200000.0
2009-04-20 02:33:00,84.855,84.865,84.83,84.835,250000000.0
2009-04-20 02:34:00,84.835,84.86,84.835,84.855,117800000.0
2009-04-20 02:35:00,84.855,84.875,84.77,84.775,377800000.0
2009-04-20 02:36:00,84.78,84.81,84.77,84.8,257600000.0
2009-04-20 02:37:00,84.805,84.825,84.795,84.82,353000000.0
2009-04-20 02:38:00,84.82,84.82,84.74,84.78,355200000.0
2009-04-20 02:39:00,84.79,84.825,84.76,84.81,284200000.0
2009-04-20 02:40:00,84.825,84.825,84.715,84.715,426200000.0
2009-04-20 02:41:00,84.705,84.71,84.6,84.645,432400000.0
2009-04-20 02:42:00,84.65,84.7,84.645,84.695,238000000.0
2009-04-20 02:43:00,84.695,84.715,84.68,84.7,150000000.0
2009-04-20 02:44:00,84.7,84.715,84.685,84.7,128800000.0
2009-04-20 02:45:00,84.7,84.7,84.67,84.67,83200000.0
2009-04-20 02:46:00,84.66,84.66,84.62,84.645,277000000.0
2009-04-20 02:47:00,84.64,84.68,84.635,84.665,234400000.0
2009-04-20 02:48:00,84.665,84.69,84.65,84.665,197800000.0
2009-04-20 02:49:00,84.67,84.67,84.63,84.635,126800000.0
2009-04-20 02:50:00,84.63,84.655,84.625,84.635,94200000.0
2009-04-20 02:51:00,84.635,84.64,84.63,84.63,90000000.0
2009-04-20 02:52:00,84.64,84.685,84.63,84.68,128000000.0
2009-04-20 02:53:00,84.685,84.7,84.67,84.69,96600000.0
2009-04-20 02:54:00,84.69,84.74,84.675,84.715,214800000.0
2009-04-20 02:55:00,84.71,84.72,84.705,84.71,171000000.0
2009-04-20 02:56:00,84.715,84.715,84.7,84.71,80600000.0
2009-04-20 02:57:00,84.715,84.715,84.685,84.69,115400000.0
2009-04-20 02:58:00,84.69,84.71,84.685,84.705,158800000.0
2009-04-20 02:59:00,84.7,84.71,84.685,84.685,104000000.0
2009-04-20 03:00:00,84.68,84.695,84.675,84.695,148200000.0
2009-04-20 03:01:00,84.7,84.75,84.7,84.73,325800000.0
2009-04-20 03:02:00,84.73,84.735,84.69,84.705,230800000.0
2009-04-20 03:03:00,84.705,84.705,84.68,84.68,106400000.0
2009-04-20 03:04:00,84.685,84.71,84.675,84.685,207200000.0
2009-04-20 03:05:00,84.685,84.7,84.655,84.665,175000000.0
2009-04-20 03:06:00,84.655,84.665,84.65,84.655,169200000.0
2009-04-20 03:07:00,84.65,84.66,84.63,84.635,394200000.0
2009-04-20 03:08:00,84.64,84.64,84.6,84.61,418600000.0
2009-04-20 03:09:00,84.61,84.64,84.61,84.61,225800000.0
2009-04-20 03:10:00,84.61,84.61,84.565,84.57,159200000.0
2009-04-20 03:11:00,84.57,84.575,84.56,84.57,130800000.0
2009-04-20 03:12:00,84.575,84.62,84.575,84.595,150600000.0
2009-04-20 03:13:00,84.595,84.615,84.57,84.57,142400000.0
2009-04-20 03:14:00,84.57,84.59,84.555,84.575,155400000.0
2009-04-20 03:15:00,84.58,84.585,84.565,84.575,78000000.0
2009-04-20 03:16:00,84.58,84.585,84.53,84.53,183200000.0
2009-04-20 03:17:00,84.53,84.57,84.525,84.545,235000000.0
2009-04-20 03:18:00,84.545,84.55,84.48,84.51,278400000.0
2009-04-20 03:19:00,84.5,84.51,84.465,84.475,249600000.0
2009-04-20 03:20:00,84.48,84.515,84.48,84.48,127800000.0
2009-04-20 03:21:00,84.475,84.52,84.475,84.49,232400000.0
2009-04-20 03:22:00,84.485,84.49,84.45,84.46,274000000.0
2009-04-20 03:23:00,84.46,84.49,84.46,84.48,339400000.0
2009-04-20 03:24:00,84.48,84.495,84.48,84.49,154400000.0
2009-04-20 03:25:00,84.49,84.515,84.48,84.505,378999999.0
2009-04-20 03:26:00,84.505,84.54,84.5,84.525,299800000.0
2009-04-20 03:27:00,84.525,84.525,84.5,84.505,142200000.0
2009-04-20 03:28:00,84.505,84.505,84.445,84.45,345600000.0
2009-04-20 03:29:00,84.455,84.465,84.41,84.43,254600000.0
2009-04-20 03:30:00,84.435,84.475,84.415,84.455,298000000.0
2009-04-20 03:31:00,84.455,84.475,84.44,84.44,325600000.0
2009-04-20 03:32:00,84.445,84.445,84.39,84.41,479400000.0
2009-04-20 03:33:00,84.41,84.45,84.4,84.45,209600000.0
2009-04-20 03:34:00,84.44,84.495,84.435,84.46,293200000.0
2009-04-20 03:35:00,84.46,84.475,84.39,84.39,233000000.0
2009-04-20 03:36:00,84.395,84.425,84.355,84.4,436000000.0
2009-04-20 03:37:00,84.405,84.435,84.4,84.43,393600000.0
2009-04-20 03:38:00,84.43,84.445,84.41,84.41,294200000.0
2009-04-20 03:39:00,84.41,84.45,84.41,84.415,292600000.0
2009-04-20 03:40:00,84.425,84.425,84.38,84.395,370000000.0
2009-04-20 03:41:00,84.4,84.415,84.375,84.41,289600000.0
2009-04-20 03:42:00,84.415,84.43,84.41,84.41,108200000.0
2009-04-20 03:43:00,84.405,84.405,84.365,84.365,226400000.0
2009-04-20 03:44:00,84.365,84.395,84.325,84.395,276200000.0
2009-04-20 03:45:00,84.395,84.395,84.34,84.36,241200000.0
2009-04-20 03:46:00,84.36,84.38,84.35,84.375,136400000.0
2009-04-20 03:47:00,84.385,84.43,84.385,84.395,239200000.0
2009-04-20 03:48:00,84.41,84.415,84.385,84.395,213200000.0
2009-04-20 03:49:00,84.4,84.415,84.39,84.41,143400000.0
2009-04-20 03:50:00,84.41,84.425,84.385,84.405,357200000.0
2009-04-20 03:51:00,84.405,84.415,84.355,84.36,301800000.0
2009-04-20 03:52:00,84.355,84.39,84.355,84.38,143800000.0
2009-04-20 03:53:00,84.385,84.42,84.385,84.41,132800000.0
2009-04-20 03:54:00,84.41,84.43,84.41,84.43,118600000.0
2009-04-20 03:55:00,84.42,84.44,84.42,84.435,127800000.0
2009-04-20 03:56:00,84.435,84.435,84.415,84.435,156000000.0
2009-04-20 03:57:00,84.44,84.455,84.44,84.445,219600000.0
2009-04-20 03:58:00,84.445,84.47,84.445,84.455,158400000.0
2009-04-20 03:59:00,84.465,84.475,84.435,84.455,182800000.0
2009-04-20 04:00:00,84.455,84.455,84.44,84.455,272800000.0
2009-04-20 04:01:00,84.455,84.46,84.445,84.455,190400000.0
2009-04-20 04:02:00,84.46,84.495,84.46,84.495,105400000.0
2009-04-20 04:03:00,84.495,84.495,84.465,84.49,118000000.0
2009-04-20 04:04:00,84.5,84.525,84.495,84.5,216600000.0
2009-04-20 04:05:00,84.5,84.5,84.485,84.495,79000000.0
2009-04-20 04:06:00,84.495,84.53,84.49,84.5,210400000.0
2009-04-20 04:07:00,84.505,84.505,84.495,84.505,141800000.0
2009-04-20 04:08:00,84.5,84.51,84.495,84.505,200400000.0
2009-04-20 04:09:00,84.505,84.515,84.495,84.515,216800000.0
2009-04-20 04:10:00,84.505,84.505,84.48,84.48,106600000.0
2009-04-20 04:11:00,84.485,84.485,84.425,84.425,286600000.0
2009-04-20 04:12:00,84.425,84.425,84.41,84.415,34600000.0
2009-04-20 04:13:00,84.415,84.43,84.405,84.41,132800000.0
2009-04-20 04:14:00,84.41,84.43,84.41,84.425,77800000.0
2009-04-20 04:15:00,84.425,84.465,84.415,84.43,160200000.0
2009-04-20 04:16:00,84.425,84.43,84.415,84.43,60000000.0
2009-04-20 04:17:00,84.435,84.445,84.43,84.445,95200000.0
2009-04-20 04:18:00,84.445,84.475,84.425,84.475,85200000.0
2009-04-20 04:19:00,84.475,84.485,84.475,84.475,52600000.0
2009-04-20 04:20:00,84.475,84.475,84.46,84.465,70800000.0
2009-04-20 04:21:00,84.47,84.485,84.465,84.485,87000000.0
2009-04-20 04:22:00,84.485,84.49,84.475,84.485,61800000.0
2009-04-20 04:23:00,84.485,84.485,84.44,84.44,175000000.0
2009-04-20 04:24:00,84.445,84.45,84.435,84.445,79200000.0
2009-04-20 04:25:00,84.44,84.45,84.435,84.45,77000000.0
2009-04-20 04:26:00,84.45,84.49,84.45,84.485,141200000.0
2009-04-20 04:27:00,84.485,84.485,84.48,84.48,13000000.0
2009-04-20 04:28:00,84.48,84.48,84.475,84.48,49800000.0
2009-04-20 04:29:00,84.48,84.48,84.445,84.455,227000000.0
2009-04-20 04:30:00,84.455,84.495,84.445,84.495,160800000.0
2009-04-20 04:31:00,84.495,84.525,84.495,84.525,107000000.0
2009-04-20 04:32:00,84.525,84.55,84.525,84.55,74400000.0
2009-04-20 04:33:00,84.55,84.55,84.52,84.53,245000000.0
2009-04-20 04:34:00,84.53,84.53,84.5,84.5,242200000.0
2009-04-20 04:35:00,84.495,84.495,84.485,84.49,68200000.0
2009-04-20 04:36:00,84.5,84.5,84.475,84.485,188600000.0
2009-04-20 04:37:00,84.48,84.5,84.47,84.47,135400000.0
2009-04-20 04:38:00,84.47,84.49,84.47,84.49,99200000.0
2009-04-20 04:39:00,84.49,84.515,84.475,84.515,136200000.0
2009-04-20 04:40:00,84.515,84.535,84.5,84.525,130000000.0
2009-04-20 04:41:00,84.525,84.555,84.525,84.53,101600000.0
2009-04-20 04:42:00,84.535,84.535,84.495,84.51,135800000.0
2009-04-20 04:43:00,84.515,84.515,84.495,84.5,117800000.0
2009-04-20 04:44:00,84.5,84.515,84.5,84.515,24400000.0
2009-04-20 04:45:00,84.505,84.515,84.5,84.505,110200000.0
2009-04-20 04:46:00,84.505,84.54,84.495,84.5,167000000.0
2009-04-20 04:47:00,84.5,84.515,84.49,84.515,84400000.0
2009-04-20 04:48:00,84.51,84.51,84.505,84.505,37600000.0
2009-04-20 04:49:00,84.5,84.505,84.495,84.5,99200000.0
2009-04-20 04:50:00,84.495,84.51,84.49,84.51,56000000.0
2009-04-20 04:51:00,84.51,84.51,84.505,84.51,66200000.0
2009-04-20 04:52:00,84.51,84.515,84.495,84.515,132200000.0
2009-04-20 04:53:00,84.505,84.51,84.48,84.485,166400000.0
2009-04-20 04:54:00,84.49,84.49,84.405,84.42,255800000.0
2009-04-20 04:55:00,84.425,84.425,84.4,84.41,221000000.0
2009-04-20 04:56:00,84.415,84.42,84.345,84.355,228000000.0
2009-04-20 04:57:00,84.355,84.415,84.355,84.4,282200000.0
2009-04-20 04:58:00,84.405,84.44,84.405,84.41,342600000.0
2009-04-20 04:59:00,84.41,84.41,84.32,84.32,272400000.0
2009-04-20 05:00:00,84.32,84.4,84.32,84.39,247400000.0
2009-04-20 05:01:00,84.4,84.405,84.38,84.385,225400000.0
2009-04-20 05:02:00,84.39,84.395,84.39,84.39,35400000.0
2009-04-20 05:03:00,84.39,84.405,84.39,84.405,89000000.0
2009-04-20 05:04:00,84.41,84.435,84.4,84.435,79800000.0
2009-04-20 05:05:00,84.425,84.435,84.425,84.425,81000000.0
2009-04-20 05:06:00,84.43,84.46,84.43,84.46,152600000.0
2009-04-20 05:07:00,84.46,84.47,84.455,84.47,89600000.0
2009-04-20 05:08:00,84.47,84.47,84.44,84.455,120400000.0
2009-04-20 05:09:00,84.46,84.465,84.45,84.455,83800000.0
2009-04-20 05:10:00,84.455,84.46,84.44,84.44,182600000.0
2009-04-20 05:11:00,84.44,84.455,84.405,84.42,203400000.0
2009-04-20 05:12:00,84.415,84.42,84.405,84.415,149600000.0
2009-04-20 05:13:00,84.41,84.41,84.375,84.385,133800000.0
2009-04-20 05:14:00,84.385,84.405,84.375,84.385,197800000.0
2009-04-20 05:15:00,84.38,84.415,84.38,84.41,367400000.0
2009-04-20 05:16:00,84.41,84.41,84.365,84.365,124800000.0
2009-04-20 05:17:00,84.37,84.395,84.37,84.395,79000000.0
2009-04-20 05:18:00,84.395,84.4,84.39,84.39,85200000.0
2009-04-20 05:19:00,84.395,84.395,84.37,84.37,166800000.0
2009-04-20 05:20:00,84.375,84.38,84.35,84.355,419200000.0
2009-04-20 05:21:00,84.345,84.365,84.325,84.36,378400000.0
2009-04-20 05:22:00,84.36,84.365,84.35,84.35,199600000.0
2009-04-20 05:23:00,84.35,84.415,84.35,84.405,214400000.0
2009-04-20 05:24:00,84.4,84.435,84.39,84.435,153400000.0
2009-04-20 05:25:00,84.43,84.43,84.405,84.405,115800000.0
2009-04-20 05:26:00,84.405,84.405,84.385,84.385,145000000.0
2009-04-20 05:27:00,84.385,84.39,84.355,84.37,130400000.0
2009-04-20 05:28:00,84.375,84.385,84.37,84.37,123200000.0
2009-04-20 05:29:00,84.37,84.4,84.37,84.4,210400000.0
2009-04-20 05:30:00,84.4,84.425,84.4,84.425,154800000.0
2009-04-20 05:31:00,84.425,84.45,84.42,84.45,208600000.0
2009-04-20 05:32:00,84.455,84.485,84.45,84.485,98800000.0
2009-04-20 05:33:00,84.485,84.51,84.485,84.5,187200000.0
2009-04-20 05:34:00,84.5,84.535,84.5,84.53,276000000.0
2009-04-20 05:35:00,84.525,84.525,84.5,84.5,153800000.0
2009-04-20 05:36:00,84.5,84.525,84.49,84.515,222600000.0
2009-04-20 05:37:00,84.515,84.57,84.515,84.56,279600000.0
2009-04-20 05:38:00,84.555,84.57,84.55,84.56,183600000.0
2009-04-20 05:39:00,84.555,84.575,84.555,84.56,144400000.0
2009-04-20 05:40:00,84.565,84.595,84.56,84.58,308600000.0
2009-04-20 05:41:00,84.58,84.58,84.555,84.565,206000000.0
2009-04-20 05:42:00,84.565,84.58,84.55,84.565,148800000.0
2009-04-20 05:43:00,84.565,84.585,84.56,84.585,132600000.0
2009-04-20 05:44:00,84.585,84.59,84.57,84.57,154200000.0
2009-04-20 05:45:00,84.56,84.56,84.545,84.56,249400000.0
2009-04-20 05:46:00,84.56,84.565,84.545,84.56,240600000.0
2009-04-20 05:47:00,84.565,84.58,84.555,84.56,165000000.0
2009-04-20 05:48:00,84.565,84.565,84.55,84.555,105400000.0
2009-04-20 05:49:00,84.555,84.565,84.545,84.56,91800000.0
2009-04-20 05:50:00,84.56,84.56,84.545,84.56,72000000.0
2009-04-20 05:51:00,84.555,84.565,84.55,84.565,226800000.0
2009-04-20 05:52:00,84.565,84.575,84.56,84.575,225400000.0
2009-04-20 05:53:00,84.57,84.58,84.565,84.57,85600000.0
2009-04-20 05:54:00,84.57,84.575,84.565,84.575,81600000.0
2009-04-20 05:55:00,84.575,84.575,84.545,84.545,108800000.0
2009-04-20 05:56:00,84.545,84.55,84.475,84.475,420600000.0
2009-04-20 05:57:00,84.48,84.485,84.47,84.485,151400000.0
2009-04-20 05:58:00,84.48,84.51,84.48,84.505,103000000.0
2009-04-20 05:59:00,84.505,84.505,84.485,84.495,163800000.0
2009-04-20 06:00:00,84.495,84.51,84.495,84.5,90800000.0
2009-04-20 06:01:00,84.5,84.51,84.495,84.505,48200000.0
2009-04-20 06:02:00,84.51,84.51,84.49,84.49,57600000.0
2009-04-20 06:03:00,84.485,84.505,84.485,84.5,49600000.0
2009-04-20 06:04:00,84.5,84.51,84.495,84.5,90400000.0
2009-04-20 06:05:00,84.505,84.505,84.495,84.5,131200000.0
2009-04-20 06:06:00,84.5,84.505,84.49,84.505,133800000.0
2009-04-20 06:07:00,84.505,84.51,84.495,84.51,194400000.0
2009-04-20 06:08:00,84.5,84.525,84.5,84.52,164600000.0
2009-04-20 06:09:00,84.52,84.52,84.5,84.51,323400000.0
2009-04-20 06:10:00,84.51,84.515,84.505,84.51,40600000.0
2009-04-20 06:11:00,84.51,84.515,84.5,84.515,248600000.0
2009-04-20 06:12:00,84.515,84.525,84.515,84.52,71800000.0
2009-04-20 06:13:00,84.515,84.57,84.515,84.54,138200000.0
2009-04-20 06:14:00,84.535,84.54,84.515,84.53,169000000.0
2009-04-20 06:15:00,84.53,84.53,84.52,84.525,62200000.0
2009-04-20 06:16:00,84.525,84.535,84.515,84.52,238000000.0
2009-04-20 06:17:00,84.52,84.54,84.52,84.525,176800000.0
2009-04-20 06:18:00,84.525,84.53,84.52,84.525,67600000.0
2009-04-20 06:19:00,84.53,84.54,84.52,84.525,202600000.0
2009-04-20 06:20:00,84.515,84.52,84.505,84.515,110600000.0
2009-04-20 06:21:00,84.515,84.53,84.515,84.515,123200000.0
2009-04-20 06:22:00,84.515,84.53,84.51,84.515,95200000.0
2009-04-20 06:23:00,84.52,84.535,84.515,84.53,162600000.0
2009-04-20 06:24:00,84.535,84.535,84.52,84.525,87600000.0
2009-04-20 06:25:00,84.52,84.53,84.52,84.525,28400000.0
2009-04-20 06:26:00,84.525,84.525,84.52,84.52,50600000.0
2009-04-20 06:27:00,84.52,84.54,84.52,84.535,145800000.0
2009-04-20 06:28:00,84.54,84.565,84.54,84.555,146000000.0
2009-04-20 06:29:00,84.565,84.575,84.56,84.575,59800000.0
2009-04-20 06:30:00,84.585,84.62,84.585,84.595,258000000.0
2009-04-20 06:31:00,84.595,84.6,84.595,84.6,57200000.0
2009-04-20 06:32:00,84.595,84.61,84.59,84.59,198800000.0
2009-04-20 06:33:00,84.59,84.605,84.585,84.595,146000000.0
2009-04-20 06:34:00,84.595,84.6,84.59,84.595,72800000.0
2009-04-20 06:35:00,84.6,84.6,84.575,84.575,115600000.0
2009-04-20 06:36:00,84.575,84.59,84.56,84.565,123400000.0
2009-04-20 06:37:00,84.565,84.58,84.565,84.57,105600000.0
2009-04-20 06:38:00,84.575,84.575,84.56,84.565,128200000.0
2009-04-20 06:39:00,84.565,84.59,84.565,84.59,199600000.0
2009-04-20 06:40:00,84.58,84.595,84.56,84.56,241600000.0
2009-04-20 06:41:00,84.565,84.575,84.56,84.57,168600000.0
2009-04-20 06:42:00,84.565,84.585,84.565,84.58,97400000.0
2009-04-20 06:43:00,84.58,84.59,84.575,84.585,55600000.0
2009-04-20 06:44:00,84.58,84.6,84.58,84.595,130600000.0
2009-04-20 06:45:00,84.595,84.61,84.575,84.59,185800000.0
2009-04-20 06:46:00,84.59,84.59,84.575,84.585,193400000.0
2009-04-20 06:47:00,84.585,84.595,84.575,84.58,197400000.0
2009-04-20 06:48:00,84.58,84.58,84.57,84.575,83000000.0
2009-04-20 06:49:00,84.575,84.585,84.575,84.58,50000000.0
2009-04-20 06:50:00,84.575,84.62,84.575,84.615,341600000.0
2009-04-20 06:51:00,84.62,84.66,84.605,84.645,327200000.0
2009-04-20 06:52:00,84.64,84.65,84.62,84.63,174000000.0
2009-04-20 06:53:00,84.63,84.63,84.615,84.615,125600000.0
2009-04-20 06:54:00,84.615,84.63,84.615,84.63,67200000.0
2009-04-20 06:55:00,84.635,84.66,84.635,84.65,246600000.0
2009-04-20 06:56:00,84.65,84.675,84.65,84.67,313200000.0
2009-04-20 06:57:00,84.66,84.665,84.66,84.665,75200000.0
2009-04-20 06:58:00,84.665,84.68,84.655,84.68,130400000.0
2009-04-20 06:59:00,84.68,84.71,84.675,84.705,372000000.0
2009-04-20 07:00:00,84.71,84.715,84.685,84.715,306000000.0
2009-04-20 07:01:00,84.715,84.735,84.685,84.705,203000000.0
2009-04-20 07:02:00,84.7,84.715,84.695,84.71,164400000.0
2009-04-20 07:03:00,84.695,84.71,84.69,84.69,102200000.0
2009-04-20 07:04:00,84.69,84.695,84.65,84.675,280800000.0
2009-04-20 07:05:00,84.675,84.675,84.65,84.66,343600000.0
2009-04-20 07:06:00,84.66,84.66,84.635,84.635,243800000.0
2009-04-20 07:07:00,84.635,84.66,84.63,84.65,239000000.0
2009-04-20 07:08:00,84.65,84.66,84.645,84.655,97400000.0
2009-04-20 07:09:00,84.655,84.655,84.635,84.655,118400000.0
2009-04-20 07:10:00,84.655,84.67,84.65,84.66,108400000.0
2009-04-20 07:11:00,84.66,84.68,84.65,84.67,168800000.0
2009-04-20 07:12:00,84.67,84.67,84.64,84.65,296800000.0
2009-04-20 07:13:00,84.655,84.67,84.645,84.665,161200000.0
2009-04-20 07:14:00,84.675,84.675,84.66,84.67,140400000.0
2009-04-20 07:15:00,84.66,84.665,84.66,84.665,22200000.0
2009-04-20 07:16:00,84.665,84.67,84.655,84.655,94200000.0
2009-04-20 07:17:00,84.665,84.67,84.655,84.655,46800000.0
2009-04-20 07:18:00,84.655,84.655,84.63,84.64,128000000.0
2009-04-20 07:19:00,84.64,84.64,84.615,84.62,169400000.0
2009-04-20 07:20:00,84.62,84.655,84.615,84.63,211800000.0
2009-04-20 07:21:00,84.63,84.635,84.625,84.635,252400000.0
2009-04-20 07:22:00,84.625,84.635,84.615,84.625,263600000.0
2009-04-20 07:23:00,84.625,84.625,84.61,84.61,161000000.0
2009-04-20 07:24:00,84.61,84.62,84.605,84.605,202200000.0
2009-04-20 07:25:00,84.615,84.615,84.605,84.615,18600000.0
2009-04-20 07:26:00,84.62,84.635,84.62,84.63,56000000.0
2009-04-20 07:27:00,84.625,84.63,84.61,84.62,145400000.0
2009-04-20 07:28:00,84.615,84.635,84.615,84.635,61600000.0
2009-04-20 07:29:00,84.635,84.675,84.625,84.675,202200000.0
2009-04-20 07:30:00,84.675,84.705,84.675,84.69,173400000.0
2009-04-20 07:31:00,84.69,84.69,84.67,84.68,230600000.0
2009-04-20 07:32:00,84.675,84.69,84.675,84.69,58600000.0
2009-04-20 07:33:00,84.695,84.705,84.685,84.69,75800000.0
2009-04-20 07:34:00,84.7,84.7,84.67,84.67,101400000.0
2009-04-20 07:35:00,84.675,84.685,84.665,84.68,84400000.0
2009-04-20 07:36:00,84.685,84.71,84.68,84.71,116600000.0
2009-04-20 07:37:00,84.705,84.72,84.68,84.715,164600000.0
2009-04-20 07:38:00,84.725,84.73,84.715,84.73,185000000.0
2009-04-20 07:39:00,84.73,84.73,84.695,84.695,168600000.0
2009-04-20 07:40:00,84.695,84.695,84.655,84.69,211600000.0
2009-04-20 07:41:00,84.69,84.7,84.67,84.7,255600000.0
2009-04-20 07:42:00,84.7,84.715,84.685,84.69,157800000.0
2009-04-20 07:43:00,84.695,84.695,84.675,84.68,186200000.0
2009-04-20 07:44:00,84.675,84.695,84.665,84.685,155600000.0
2009-04-20 07:45:00,84.685,84.7,84.675,84.68,143800000.0
2009-04-20 07:46:00,84.675,84.7,84.655,84.67,220000000.0
2009-04-20 07:47:00,84.67,84.675,84.655,84.665,174800000.0
2009-04-20 07:48:00,84.665,84.67,84.635,84.635,170600000.0
2009-04-20 07:49:00,84.635,84.635,84.58,84.585,109400000.0
2009-04-20 07:50:00,84.58,84.6,84.555,84.575,214400000.0
2009-04-20 07:51:00,84.575,84.6,84.55,84.585,317200000.0
2009-04-20 07:52:00,84.575,84.6,84.56,84.585,404600000.0
2009-04-20 07:53:00,84.585,84.59,84.56,84.565,167200000.0
2009-04-20 07:54:00,84.565,84.59,84.565,84.59,156400000.0
2009-04-20 07:55:00,84.59,84.605,84.575,84.6,161000000.0
2009-04-20 07:56:00,84.605,84.615,84.575,84.575,169400000.0
2009-04-20 07:57:00,84.57,84.595,84.57,84.585,137200000.0
2009-04-20 07:58:00,84.585,84.59,84.57,84.57,273200000.0
2009-04-20 07:59:00,84.57,84.585,84.565,84.585,237000000.0
2009-04-20 08:00:00,84.585,84.605,84.56,84.57,219600000.0
2009-04-20 08:01:00,84.57,84.6,84.565,84.595,244400000.0
2009-04-20 08:02:00,84.6,84.605,84.57,84.57,208200000.0
2009-04-20 08:03:00,84.57,84.57,84.51,84.51,288600000.0
2009-04-20 08:04:00,84.51,84.53,84.49,84.51,390800000.0
2009-04-20 08:05:00,84.515,84.53,84.475,84.48,369200000.0
2009-04-20 08:06:00,84.48,84.49,84.475,84.49,307800000.0
2009-04-20 08:07:00,84.49,84.49,84.45,84.47,334000000.0
2009-04-20 08:08:00,84.47,84.48,84.45,84.46,213000000.0
2009-04-20 08:09:00,84.46,84.505,84.45,84.49,404000000.0
2009-04-20 08:10:00,84.49,84.595,84.49,84.585,380000000.0
2009-04-20 08:11:00,84.585,84.61,84.585,84.595,216400000.0
2009-04-20 08:12:00,84.605,84.62,84.595,84.6,272400000.0
2009-04-20 08:13:00,84.595,84.605,84.58,84.58,303200000.0
2009-04-20 08:14:00,84.58,84.68,84.57,84.62,431500000.0
2009-04-20 08:15:00,84.605,84.625,84.59,84.615,213200000.0
2009-04-20 08:16:00,84.615,84.625,84.555,84.56,150200000.0
2009-04-20 08:17:00,84.56,84.575,84.56,84.565,106800000.0
2009-04-20 08:18:00,84.565,84.57,84.525,84.55,236800000.0
2009-04-20 08:19:00,84.555,84.555,84.53,84.535,257200000.0
2009-04-20 08:20:00,84.535,84.565,84.535,84.56,102800000.0
2009-04-20 08:21:00,84.56,84.595,84.56,84.585,184800000.0
2009-04-20 08:22:00,84.585,84.605,84.57,84.57,374000000.0
2009-04-20 08:23:00,84.57,84.59,84.57,84.59,244600000.0
2009-04-20 08:24:00,84.59,84.62,84.59,84.62,189600000.0
2009-04-20 08:25:00,84.615,84.645,84.61,84.615,194000000.0
2009-04-20 08:26:00,84.615,84.62,84.61,84.61,58400000.0
2009-04-20 08:27:00,84.61,84.62,84.6,84.605,137000000.0
2009-04-20 08:28:00,84.605,84.61,84.57,84.585,125200000.0
2009-04-20 08:29:00,84.58,84.605,84.58,84.595,136600000.0
2009-04-20 08:30:00,84.595,84.595,84.58,84.59,186000000.0
2009-04-20 08:31:00,84.59,84.61,84.58,84.595,223800000.0
2009-04-20 08:32:00,84.595,84.6,84.57,84.575,254600000.0
2009-04-20 08:33:00,84.575,84.575,84.485,84.485,424400000.0
2009-04-20 08:34:00,84.485,84.49,84.475,84.485,271200000.0
2009-04-20 08:35:00,84.485,84.495,84.485,84.495,74000000.0
2009-04-20 08:36:00,84.49,84.49,84.445,84.465,284200000.0
2009-04-20 08:37:00,84.465,84.485,84.445,84.485,114400000.0
2009-04-20 08:38:00,84.485,84.49,84.475,84.485,129400000.0
2009-04-20 08:39:00,84.485,84.485,84.425,84.45,302000000.0
2009-04-20 08:40:00,84.45,84.485,84.44,84.47,185800000.0
2009-04-20 08:41:00,84.465,84.475,84.45,84.465,128800000.0
2009-04-20 08:42:00,84.465,84.47,84.45,84.45,187800000.0
2009-04-20 08:43:00,84.45,84.475,84.45,84.46,266600000.0
2009-04-20 08:44:00,84.455,84.475,84.445,84.475,324800000.0
2009-04-20 08:45:00,84.47,84.485,84.46,84.475,187000000.0
2009-04-20 08:46:00,84.48,84.51,84.47,84.5,218000000.0
2009-04-20 08:47:00,84.495,84.515,84.465,84.495,374000000.0
2009-04-20 08:48:00,84.495,84.53,84.49,84.53,301800000.0
2009-04-20 08:49:00,84.53,84.58,84.525,84.575,296200000.0
2009-04-20 08:50:00,84.565,84.58,84.545,84.555,342000000.0
2009-04-20 08:51:00,84.555,84.555,84.495,84.535,352400000.0
2009-04-20 08:52:00,84.535,84.545,84.53,84.545,197200000.0
2009-04-20 08:53:00,84.545,84.545,84.48,84.49,251400000.0
2009-04-20 08:54:00,84.49,84.515,84.49,84.5,164000000.0
2009-04-20 08:55:00,84.5,84.525,84.49,84.52,227200000.0
2009-04-20 08:56:00,84.53,84.55,84.52,84.55,148400000.0
2009-04-20 08:57:00,84.55,84.58,84.55,84.58,258800000.0
2009-04-20 08:58:00,84.58,84.595,84.55,84.55,166600000.0
2009-04-20 08:59:00,84.55,84.605,84.545,84.605,197600000.0
2009-04-20 09:00:00,84.605,84.62,84.59,84.59,146000000.0
2009-04-20 09:01:00,84.59,84.59,84.515,84.52,300800000.0
2009-04-20 09:02:00,84.52,84.54,84.52,84.52,171600000.0
2009-04-20 09:03:00,84.525,84.53,84.51,84.515,73400000.0
2009-04-20 09:04:00,84.515,84.52,84.495,84.52,188600000.0
2009-04-20 09:05:00,84.535,84.535,84.5,84.53,268400000.0
2009-04-20 09:06:00,84.53,84.56,84.515,84.56,251800000.0
2009-04-20 09:07:00,84.56,84.59,84.55,84.575,243400000.0
2009-04-20 09:08:00,84.58,84.58,84.545,84.555,152000000.0
2009-04-20 09:09:00,84.555,84.62,84.55,84.62,171600000.0
2009-04-20 09:10:00,84.62,84.62,84.53,84.54,389400000.0
2009-04-20 09:11:00,84.54,84.565,84.515,84.535,288600000.0
2009-04-20 09:12:00,84.535,84.56,84.515,84.56,210600000.0
2009-04-20 09:13:00,84.55,84.56,84.535,84.555,163200000.0
2009-04-20 09:14:00,84.56,84.57,84.555,84.56,96200000.0
2009-04-20 09:15:00,84.56,84.59,84.545,84.585,148400000.0
2009-04-20 09:16:00,84.585,84.585,84.56,84.56,157800000.0
2009-04-20 09:17:00,84.56,84.565,84.525,84.56,306400000.0
2009-04-20 09:18:00,84.56,84.575,84.53,84.55,264200000.0
2009-04-20 09:19:00,84.535,84.565,84.53,84.56,317000000.0
2009-04-20 09:20:00,84.56,84.625,84.56,84.625,260800000.0
2009-04-20 09:21:00,84.615,84.625,84.58,84.61,211200000.0
2009-04-20 09:22:00,84.61,84.65,84.595,84.65,347400000.0
2009-04-20 09:23:00,84.65,84.715,84.65,84.69,290800000.0
2009-04-20 09:24:00,84.69,84.71,84.66,84.705,169200000.0
2009-04-20 09:25:00,84.705,84.705,84.675,84.68,113800000.0
2009-04-20 09:26:00,84.68,84.695,84.675,84.685,165200000.0
2009-04-20 09:27:00,84.685,84.685,84.655,84.655,297600000.0
2009-04-20 09:28:00,84.66,84.7,84.645,84.69,243200000.0
2009-04-20 09:29:00,84.69,84.695,84.68,84.685,148200000.0
2009-04-20 09:30:00,84.675,84.68,84.655,84.665,245200000.0
2009-04-20 09:31:00,84.67,84.67,84.65,84.66,210800000.0
2009-04-20 09:32:00,84.66,84.69,84.66,84.67,291600000.0
2009-04-20 09:33:00,84.665,84.755,84.665,84.755,252200000.0
2009-04-20 09:34:00,84.745,84.845,84.74,84.825,390400000.0
2009-04-20 09:35:00,84.81,84.82,84.8,84.82,191800000.0
2009-04-20 09:36:00,84.82,84.82,84.765,84.765,194200000.0
2009-04-20 09:37:00,84.76,84.79,84.76,84.765,256600000.0
2009-04-20 09:38:00,84.765,84.77,84.72,84.725,238800000.0
2009-04-20 09:39:00,84.725,84.75,84.725,84.745,244000000.0
2009-04-20 09:40:00,84.75,84.775,84.74,84.76,167000000.0
2009-04-20 09:41:00,84.755,84.755,84.73,84.74,195200000.0
2009-04-20 09:42:00,84.745,84.775,84.735,84.765,217800000.0
2009-04-20 09:43:00,84.76,84.77,84.715,84.73,404000000.0
2009-04-20 09:44:00,84.73,84.76,84.73,84.75,452000000.0
2009-04-20 09:45:00,84.735,84.74,84.68,84.685,228400000.0
2009-04-20 09:46:00,84.69,84.72,84.685,84.705,354000000.0
2009-04-20 09:47:00,84.705,84.73,84.705,84.72,261400000.0
2009-04-20 09:48:00,84.72,84.75,84.705,84.71,236000000.0
2009-04-20 09:49:00,84.71,84.72,84.675,84.685,182600000.0
2009-04-20 09:50:00,84.685,84.7,84.68,84.69,394800000.0
2009-04-20 09:51:00,84.69,84.71,84.67,84.69,248400000.0
2009-04-20 09:52:00,84.68,84.725,84.675,84.695,247800000.0
2009-04-20 09:53:00,84.705,84.705,84.65,84.665,320000000.0
2009-04-20 09:54:00,84.665,84.675,84.655,84.675,232600000.0
2009-04-20 09:55:00,84.67,84.7,84.645,84.665,290600000.0
2009-04-20 09:56:00,84.665,84.705,84.665,84.69,233000000.0
2009-04-20 09:57:00,84.69,84.7,84.665,84.675,257400000.0
2009-04-20 09:58:00,84.675,84.74,84.675,84.72,292200000.0
2009-04-20 09:59:00,84.72,84.735,84.71,84.715,346800000.0
2009-04-20 10:00:00,84.715,84.745,84.715,84.74,185400000.0
2009-04-20 10:01:00,84.745,84.76,84.72,84.725,219800000.0
2009-04-20 10:02:00,84.715,84.795,84.715,84.75,179600000.0
2009-04-20 10:03:00,84.75,84.775,84.73,84.775,162400000.0
2009-04-20 10:04:00,84.775,84.78,84.765,84.775,121600000.0
2009-04-20 10:05:00,84.77,84.805,84.77,84.795,158200000.0
2009-04-20 10:06:00,84.795,84.795,84.77,84.77,344800000.0
2009-04-20 10:07:00,84.77,84.785,84.76,84.775,366600001.0
2009-04-20 10:08:00,84.77,84.79,84.76,84.78,498200000.0
2009-04-20 10:09:00,84.78,84.815,84.78,84.805,527200000.0
2009-04-20 10:10:00,84.805,84.805,84.785,84.8,210200000.0
2009-04-20 10:11:00,84.8,84.8,84.78,84.785,67200000.0
2009-04-20 10:12:00,84.785,84.79,84.775,84.785,50000000.0
2009-04-20 10:13:00,84.785,84.8,84.785,84.795,82600000.0
2009-04-20 10:14:00,84.785,84.79,84.765,84.77,72800000.0
2009-04-20 10:15:00,84.77,84.775,84.74,84.75,209400000.0
2009-04-20 10:16:00,84.755,84.76,84.75,84.76,27600000.0
2009-04-20 10:17:00,84.76,84.79,84.76,84.785,111000000.0
2009-04-20 10:18:00,84.785,84.805,84.785,84.795,54000000.0
2009-04-20 10:19:00,84.795,84.795,84.78,84.78,19800000.0
2009-04-20 10:20:00,84.78,84.785,84.71,84.71,182600000.0
2009-04-20 10:21:00,84.705,84.715,84.69,84.7,174000000.0
2009-04-20 10:22:00,84.71,84.745,84.695,84.735,202400000.0
2009-04-20 10:23:00,84.74,84.74,84.695,84.705,228800000.0
2009-04-20 10:24:00,84.715,84.715,84.66,84.68,265200000.0
2009-04-20 10:25:00,84.68,84.69,84.67,84.69,234800001.0
2009-04-20 10:26:00,84.69,84.71,84.68,84.69,241000000.0
2009-04-20 10:27:00,84.69,84.715,84.69,84.715,139000000.0
2009-04-20 10:28:00,84.71,84.76,84.71,84.75,366000000.0
2009-04-20 10:29:00,84.755,84.815,84.745,84.815,567200001.0
2009-04-20 10:30:00,84.81,84.815,84.76,84.76,148200000.0
2009-04-20 10:31:00,84.755,84.76,84.73,84.75,358200000.0
2009-04-20 10:32:00,84.755,84.76,84.685,84.69,498400000.0
2009-04-20 10:33:00,84.695,84.7,84.63,84.64,514800000.0
2009-04-20 10:34:00,84.64,84.68,84.635,84.675,384400000.0
2009-04-20 10:35:00,84.67,84.685,84.665,84.665,329000000.0
2009-04-20 10:36:00,84.67,84.685,84.655,84.665,308000000.0
2009-04-20 10:37:00,84.665,84.675,84.63,84.635,476600000.0
2009-04-20 10:38:00,84.635,84.655,84.615,84.65,306800000.0
2009-04-20 10:39:00,84.645,84.655,84.605,84.61,277400000.0
2009-04-20 10:40:00,84.61,84.63,84.61,84.62,397000000.0
2009-04-20 10:41:00,84.615,84.645,84.615,84.635,379400000.0
2009-04-20 10:42:00,84.64,84.65,84.575,84.58,212400000.0
2009-04-20 10:43:00,84.58,84.64,84.58,84.625,485200000.0
2009-04-20 10:44:00,84.63,84.64,84.615,84.62,334400000.0
2009-04-20 10:45:00,84.625,84.63,84.58,84.58,354400000.0
2009-04-20 10:46:00,84.58,84.58,84.545,84.555,364400000.0
2009-04-20 10:47:00,84.56,84.585,84.555,84.555,231400000.0
2009-04-20 10:48:00,84.55,84.56,84.545,84.55,139200000.0
2009-04-20 10:49:00,84.55,84.555,84.54,84.545,244000000.0
2009-04-20 10:50:00,84.545,84.57,84.54,84.565,225800000.0
2009-04-20 10:51:00,84.575,84.595,84.565,84.585,182000000.0
2009-04-20 10:52:00,84.585,84.6,84.585,84.6,197000000.0
2009-04-20 10:53:00,84.6,84.6,84.585,84.59,180400000.0
2009-04-20 10:54:00,84.595,84.595,84.505,84.52,302200000.0
2009-04-20 10:55:00,84.515,84.525,84.445,84.45,385200000.0
2009-04-20 10:56:00,84.445,84.5,84.445,84.485,427400000.0
2009-04-20 10:57:00,84.485,84.525,84.475,84.51,403200000.0
2009-04-20 10:58:00,84.51,84.52,84.465,84.465,417400000.0
2009-04-20 10:59:00,84.465,84.475,84.45,84.475,196600000.0
2009-04-20 11:00:00,84.48,84.52,84.475,84.495,313000000.0
2009-04-20 11:01:00,84.485,84.505,84.44,84.44,271000000.0
2009-04-20 11:02:00,84.445,84.445,84.4,84.415,335400000.0
2009-04-20 11:03:00,84.42,84.42,84.37,84.38,348200000.0
2009-04-20 11:04:00,84.38,84.435,84.38,84.425,320000000.0
2009-04-20 11:05:00,84.44,84.465,84.42,84.465,309800000.0
2009-04-20 11:06:00,84.47,84.49,84.46,84.485,177200000.0
2009-04-20 11:07:00,84.485,84.485,84.43,84.43,221000000.0
2009-04-20 11:08:00,84.43,84.465,84.43,84.45,244000000.0
2009-04-20 11:09:00,84.445,84.445,84.39,84.4,346400000.0
2009-04-20 11:10:00,84.4,84.43,84.385,84.425,210000000.0
2009-04-20 11:11:00,84.425,84.455,84.415,84.445,286600000.0
2009-04-20 11:12:00,84.445,84.445,84.38,84.39,289600000.0
2009-04-20 11:13:00,84.39,84.415,84.39,84.405,211200000.0
2009-04-20 11:14:00,84.41,84.415,84.35,84.36,234400000.0
2009-04-20 11:15:00,84.36,84.42,84.36,84.4,454000000.0
2009-04-20 11:16:00,84.4,84.415,84.395,84.41,185400000.0
2009-04-20 11:17:00,84.41,84.415,84.41,84.41,82600000.0
2009-04-20 11:18:00,84.405,84.425,84.4,84.405,177400000.0
2009-04-20 11:19:00,84.41,84.45,84.395,84.435,315600000.0
2009-04-20 11:20:00,84.435,84.435,84.37,84.385,367200000.0
2009-04-20 11:21:00,84.38,84.405,84.37,84.405,300999999.0
2009-04-20 11:22:00,84.405,84.415,84.39,84.4,203800000.0
2009-04-20 11:23:00,84.405,84.41,84.395,84.4,116400000.0
2009-04-20 11:24:00,84.4,84.435,84.4,84.425,211800000.0
2009-04-20 11:25:00,84.425,84.45,84.405,84.43,417800000.0
2009-04-20 11:26:00,84.44,84.44,84.41,84.415,280400000.0
2009-04-20 11:27:00,84.415,84.42,84.395,84.42,402600001.0
2009-04-20 11:28:00,84.425,84.425,84.36,84.36,428000000.0
2009-04-20 11:29:00,84.36,84.385,84.355,84.375,249000000.0
2009-04-20 11:30:00,84.365,84.375,84.34,84.365,209200000.0
2009-04-20 11:31:00,84.365,84.37,84.315,84.325,202200000.0
2009-04-20 11:32:00,84.32,84.33,84.255,84.255,188400000.0
2009-04-20 11:33:00,84.255,84.265,84.23,84.235,373600000.0
2009-04-20 11:34:00,84.24,84.295,84.24,84.28,217400000.0
2009-04-20 11:35:00,84.285,84.325,84.285,84.32,240000000.0
2009-04-20 11:36:00,84.325,84.34,84.3,84.305,241000000.0
2009-04-20 11:37:00,84.3,84.305,84.275,84.29,153200000.0
2009-04-20 11:38:00,84.285,84.315,84.285,84.31,287200000.0
2009-04-20 11:39:00,84.31,84.335,84.31,84.335,111400000.0
2009-04-20 11:40:00,84.33,84.34,84.275,84.275,358400000.0
2009-04-20 11:41:00,84.27,84.3,84.235,84.295,399000000.0
2009-04-20 11:42:00,84.295,84.345,84.295,84.305,275400000.0
2009-04-20 11:43:00,84.315,84.375,84.315,84.37,247800000.0
2009-04-20 11:44:00,84.37,84.385,84.34,84.34,357200000.0
2009-04-20 11:45:00,84.33,84.39,84.325,84.385,195600000.0
2009-04-20 11:46:00,84.38,84.39,84.365,84.385,332400000.0
2009-04-20 11:47:00,84.385,84.385,84.315,84.355,273200000.0
2009-04-20 11:48:00,84.355,84.395,84.355,84.385,334000000.0
2009-04-20 11:49:00,84.39,84.4,84.35,84.36,510800000.0
2009-04-20 11:50:00,84.355,84.365,84.325,84.34,411200000.0
2009-04-20 11:51:00,84.34,84.35,84.31,84.315,147400000.0
2009-04-20 11:52:00,84.315,84.325,84.225,84.265,364000000.0
2009-04-20 11:53:00,84.25,84.325,84.245,84.25,314400000.0
2009-04-20 11:54:00,84.255,84.27,84.23,84.26,386000000.0
2009-04-20 11:55:00,84.265,84.28,84.22,84.22,314600000.0
2009-04-20 11:56:00,84.225,84.23,84.185,84.195,469000000.0
2009-04-20 11:57:00,84.2,84.26,84.195,84.235,490600000.0
2009-04-20 11:58:00,84.23,84.245,84.22,84.23,234400000.0
2009-04-20 11:59:00,84.23,84.245,84.21,84.23,252400000.0
2009-04-20 12:00:00,84.225,84.255,84.225,84.235,224400000.0
2009-04-20 12:01:00,84.235,84.24,84.2,84.23,208200000.0
2009-04-20 12:02:00,84.23,84.235,84.205,84.22,125400000.0
2009-04-20 12:03:00,84.22,84.235,84.21,84.21,191000000.0
2009-04-20 12:04:00,84.215,84.22,84.185,84.185,240000000.0
2009-04-20 12:05:00,84.19,84.205,84.18,84.195,331200000.0
2009-04-20 12:06:00,84.185,84.22,84.165,84.21,336000000.0
2009-04-20 12:07:00,84.21,84.245,84.195,84.195,340400000.0
2009-04-20 12:08:00,84.195,84.245,84.185,84.245,424800000.0
2009-04-20 12:09:00,84.245,84.26,84.235,84.25,220000000.0
2009-04-20 12:10:00,84.25,84.25,84.235,84.235,154000000.0
2009-04-20 12:11:00,84.235,84.27,84.23,84.245,334200000.0
2009-04-20 12:12:00,84.25,84.27,84.24,84.255,248200000.0
2009-04-20 12:13:00,84.255,84.315,84.255,84.305,220800000.0
2009-04-20 12:14:00,84.315,84.375,84.315,84.34,313400000.0
2009-04-20 12:15:00,84.34,84.37,84.34,84.365,310400000.0
2009-04-20 12:16:00,84.36,84.405,84.36,84.36,344000000.0
2009-04-20 12:17:00,84.36,84.375,84.355,84.365,145000000.0
2009-04-20 12:18:00,84.365,84.42,84.36,84.415,405200000.0
2009-04-20 12:19:00,84.4,84.425,84.365,84.395,596600000.0
2009-04-20 12:20:00,84.395,84.42,84.385,84.415,456400000.0
2009-04-20 12:21:00,84.42,84.435,84.395,84.405,198200000.0
2009-04-20 12:22:00,84.405,84.425,84.385,84.39,303200000.0
2009-04-20 12:23:00,84.39,84.4,84.35,84.37,295600000.0
2009-04-20 12:24:00,84.37,84.435,84.36,84.43,237600000.0
2009-04-20 12:25:00,84.425,84.435,84.41,84.425,214800000.0
2009-04-20 12:26:00,84.425,84.43,84.405,84.415,173400000.0
2009-04-20 12:27:00,84.4,84.4,84.365,84.37,189200000.0
2009-04-20 12:28:00,84.365,84.385,84.365,84.385,144400000.0
2009-04-20 12:29:00,84.375,84.395,84.365,84.375,163200000.0
2009-04-20 12:30:00,84.375,84.395,84.345,84.35,280000000.0
2009-04-20 12:31:00,84.355,84.44,84.355,84.41,230600000.0
2009-04-20 12:32:00,84.4,84.42,84.39,84.405,169800000.0
2009-04-20 12:33:00,84.41,84.415,84.37,84.375,240800000.0
2009-04-20 12:34:00,84.37,84.38,84.355,84.36,139400000.0
2009-04-20 12:35:00,84.355,84.36,84.315,84.32,286200000.0
2009-04-20 12:36:00,84.32,84.35,84.285,84.285,361000000.0
2009-04-20 12:37:00,84.285,84.37,84.285,84.35,380600000.0
2009-04-20 12:38:00,84.345,84.35,84.325,84.335,88800000.0
2009-04-20 12:39:00,84.325,84.36,84.32,84.335,264399999.0
2009-04-20 12:40:00,84.335,84.355,84.315,84.325,124600000.0
2009-04-20 12:41:00,84.325,84.375,84.315,84.33,269400000.0
2009-04-20 12:42:00,84.33,84.34,84.31,84.31,121400000.0
2009-04-20 12:43:00,84.31,84.335,84.29,84.3,224600000.0
2009-04-20 12:44:00,84.3,84.355,84.27,84.35,399000000.0
2009-04-20 12:45:00,84.35,84.355,84.315,84.345,159500000.0
2009-04-20 12:46:00,84.34,84.34,84.29,84.31,297800000.0
2009-04-20 12:47:00,84.32,84.32,84.265,84.295,362200000.0
2009-04-20 12:48:00,84.295,84.305,84.28,84.3,201000000.0
2009-04-20 12:49:00,84.3,84.31,84.29,84.31,185800000.0
2009-04-20 12:50:00,84.31,84.325,84.3,84.31,255000000.0
2009-04-20 12:51:00,84.305,84.34,84.285,84.335,270000000.0
2009-04-20 12:52:00,84.335,84.335,84.31,84.32,185600000.0
2009-04-20 12:53:00,84.32,84.345,84.29,84.29,277600000.0
2009-04-20 12:54:00,84.29,84.325,84.285,84.305,341800000.0
2009-04-20 12:55:00,84.305,84.305,84.27,84.295,252000000.0
2009-04-20 12:56:00,84.295,84.305,84.275,84.275,204600000.0
2009-04-20 12:57:00,84.275,84.28,84.21,84.225,237800000.0
2009-04-20 12:58:00,84.225,84.25,84.225,84.25,217000000.0
2009-04-20 12:59:00,84.25,84.255,84.24,84.25,318400000.0
2009-04-20 13:00:00,84.25,84.415,84.235,84.405,256500000.0
2009-04-20 13:01:00,84.415,84.415,84.33,84.375,293200000.0
2009-04-20 13:02:00,84.38,84.385,84.25,84.27,390600000.0
2009-04-20 13:03:00,84.275,84.36,84.265,84.265,348800000.0
2009-04-20 13:04:00,84.265,84.335,84.265,84.32,268000000.0
2009-04-20 13:05:00,84.32,84.41,84.32,84.4,129000000.0
2009-04-20 13:06:00,84.4,84.42,84.38,84.385,149600000.0
2009-04-20 13:07:00,84.38,84.395,84.345,84.365,411000000.0
2009-04-20 13:08:00,84.36,84.38,84.34,84.34,209200001.0
2009-04-20 13:09:00,84.34,84.35,84.3,84.305,241600000.0
2009-04-20 13:10:00,84.305,84.315,84.295,84.31,155800000.0
2009-04-20 13:11:00,84.29,84.29,84.2,84.255,346600000.0
2009-04-20 13:12:00,84.26,84.34,84.26,84.305,305000000.0
2009-04-20 13:13:00,84.3,84.31,84.285,84.3,148000000.0
2009-04-20 13:14:00,84.285,84.285,84.235,84.255,359800000.0
2009-04-20 13:15:00,84.255,84.27,84.25,84.265,238400000.0
2009-04-20 13:16:00,84.265,84.3,84.26,84.3,326000000.0
2009-04-20 13:17:00,84.29,84.315,84.275,84.285,304000000.0
2009-04-20 13:18:00,84.295,84.305,84.275,84.285,329800000.0
2009-04-20 13:19:00,84.285,84.285,84.21,84.21,313800000.0
2009-04-20 13:20:00,84.215,84.215,84.155,84.175,360400000.0
2009-04-20 13:21:00,84.175,84.185,84.175,84.175,145400000.0
2009-04-20 13:22:00,84.175,84.22,84.17,84.215,216600000.0
2009-04-20 13:23:00,84.215,84.215,84.195,84.205,153800000.0
2009-04-20 13:24:00,84.205,84.205,84.17,84.18,342800000.0
2009-04-20 13:25:00,84.175,84.2,84.175,84.2,197800000.0
2009-04-20 13:26:00,84.2,84.2,84.175,84.185,289200000.0
2009-04-20 13:27:00,84.185,84.235,84.18,84.205,387400000.0
2009-04-20 13:28:00,84.205,84.21,84.175,84.185,207600000.0
2009-04-20 13:29:00,84.19,84.19,84.145,84.145,320800000.0
2009-04-20 13:30:00,84.15,84.165,84.145,84.16,337200000.0
2009-04-20 13:31:00,84.15,84.2,84.145,84.2,416999997.0
2009-04-20 13:32:00,84.19,84.245,84.18,84.245,230000000.0
2009-04-20 13:33:00,84.235,84.275,84.21,84.26,443600000.0
2009-04-20 13:34:00,84.26,84.28,84.25,84.25,196400000.0
2009-04-20 13:35:00,84.25,84.255,84.245,84.245,147000000.0
2009-04-20 13:36:00,84.245,84.265,84.24,84.26,161000000.0
2009-04-20 13:37:00,84.255,84.27,84.24,84.24,134800000.0
2009-04-20 13:38:00,84.24,84.245,84.22,84.235,251200000.0
2009-04-20 13:39:00,84.225,84.235,84.205,84.235,333200000.0
2009-04-20 13:40:00,84.235,84.28,84.235,84.25,186400000.0
2009-04-20 13:41:00,84.25,84.26,84.225,84.225,193000000.0
2009-04-20 13:42:00,84.225,84.27,84.225,84.27,165000000.0
2009-04-20 13:43:00,84.275,84.275,84.25,84.265,243800000.0
2009-04-20 13:44:00,84.265,84.29,84.265,84.275,204600000.0
2009-04-20 13:45:00,84.265,84.265,84.25,84.25,121600000.0
2009-04-20 13:46:00,84.25,84.27,84.225,84.27,217400000.0
2009-04-20 13:47:00,84.27,84.325,84.265,84.32,201600000.0
2009-04-20 13:48:00,84.32,84.325,84.27,84.27,270800000.0
2009-04-20 13:49:00,84.27,84.32,84.265,84.29,306000000.0
2009-04-20 13:50:00,84.295,84.305,84.285,84.305,239400000.0
2009-04-20 13:51:00,84.305,84.305,84.29,84.3,147600000.0
2009-04-20 13:52:00,84.305,84.325,84.305,84.325,54200000.0
2009-04-20 13:53:00,84.32,84.33,84.315,84.32,100000000.0
2009-04-20 13:54:00,84.31,84.31,84.27,84.275,191200000.0
2009-04-20 13:55:00,84.275,84.3,84.275,84.29,150800000.0
2009-04-20 13:56:00,84.29,84.29,84.25,84.265,233200000.0
2009-04-20 13:57:00,84.255,84.28,84.255,84.28,112800000.0
2009-04-20 13:58:00,84.27,84.275,84.245,84.245,118200000.0
2009-04-20 13:59:00,84.245,84.275,84.245,84.275,117800000.0
2009-04-20 14:00:00,84.275,84.275,84.25,84.265,367600000.0
2009-04-20 14:01:00,84.26,84.3,84.26,84.295,257200000.0
2009-04-20 14:02:00,84.295,84.315,84.275,84.275,248800000.0
2009-04-20 14:03:00,84.28,84.295,84.255,84.255,318600000.0
2009-04-20 14:04:00,84.255,84.275,84.245,84.245,383200000.0
2009-04-20 14:05:00,84.245,84.245,84.165,84.17,388200000.0
2009-04-20 14:06:00,84.17,84.195,84.16,84.19,272400000.0
2009-04-20 14:07:00,84.195,84.215,84.185,84.21,300000000.0
2009-04-20 14:08:00,84.21,84.21,84.16,84.195,270800000.0
2009-04-20 14:09:00,84.195,84.235,84.19,84.23,246600000.0
2009-04-20 14:10:00,84.225,84.245,84.195,84.22,317000000.0
2009-04-20 14:11:00,84.22,84.255,84.2,84.22,314400000.0
2009-04-20 14:12:00,84.22,84.23,84.195,84.2,316200000.0
2009-04-20 14:13:00,84.205,84.215,84.19,84.205,134800000.0
2009-04-20 14:14:00,84.205,84.215,84.195,84.2,369600000.0
2009-04-20 14:15:00,84.2,84.22,84.19,84.21,260400000.0
2009-04-20 14:16:00,84.205,84.205,84.135,84.15,298800000.0
2009-04-20 14:17:00,84.145,84.16,84.085,84.085,390600000.0
2009-04-20 14:18:00,84.085,84.135,84.075,84.13,522600000.0
2009-04-20 14:19:00,84.13,84.145,84.045,84.085,356700000.0
2009-04-20 14:20:00,84.1,84.135,84.09,84.11,541600000.0
2009-04-20 14:21:00,84.105,84.14,84.09,84.12,489400000.0
2009-04-20 14:22:00,84.12,84.15,84.11,84.125,451200000.0
2009-04-20 14:23:00,84.13,84.135,84.105,84.125,319800000.0
2009-04-20 14:24:00,84.125,84.145,84.115,84.115,296200000.0
2009-04-20 14:25:00,84.12,84.12,84.01,84.025,408400000.0
2009-04-20 14:26:00,84.04,84.045,84.02,84.02,414600000.0
2009-04-20 14:27:00,84.02,84.055,84.015,84.035,333200000.0
2009-04-20 14:28:00,84.03,84.08,84.03,84.06,352000000.0
2009-04-20 14:29:00,84.07,84.125,84.06,84.11,368600000.0
2009-04-20 14:30:00,84.105,84.16,84.1,84.125,441600000.0
2009-04-20 14:31:00,84.13,84.15,84.105,84.11,258400000.0
2009-04-20 14:32:00,84.105,84.12,84.095,84.105,678800000.0
2009-04-20 14:33:00,84.105,84.13,84.09,84.09,409600000.0
2009-04-20 14:34:00,84.1,84.145,84.1,84.135,391800000.0
2009-04-20 14:35:00,84.135,84.16,84.12,84.155,331000000.0
2009-04-20 14:36:00,84.155,84.21,84.14,84.205,431400000.0
2009-04-20 14:37:00,84.2,84.23,84.18,84.185,302400000.0
2009-04-20 14:38:00,84.185,84.21,84.165,84.195,379600000.0
2009-04-20 14:39:00,84.19,84.2,84.16,84.16,258200000.0
2009-04-20 14:40:00,84.165,84.18,84.135,84.135,259600000.0
2009-04-20 14:41:00,84.13,84.155,84.12,84.12,208600000.0
2009-04-20 14:42:00,84.11,84.14,84.105,84.115,267400000.0
2009-04-20 14:43:00,84.11,84.135,84.085,84.12,210600000.0
2009-04-20 14:44:00,84.12,84.12,84.07,84.075,180000000.0
2009-04-20 14:45:00,84.08,84.085,84.05,84.055,172600000.0
2009-04-20 14:46:00,84.055,84.125,84.05,84.095,228000000.0
2009-04-20 14:47:00,84.11,84.14,84.1,84.12,295800000.0
2009-04-20 14:48:00,84.12,84.19,84.12,84.18,256800000.0
2009-04-20 14:49:00,84.175,84.2,84.17,84.195,391600000.0
2009-04-20 14:50:00,84.195,84.23,84.195,84.22,271600000.0
2009-04-20 14:51:00,84.22,84.235,84.21,84.21,206400000.0
2009-04-20 14:52:00,84.21,84.225,84.195,84.22,186000000.0
2009-04-20 14:53:00,84.215,84.225,84.195,84.195,185000000.0
2009-04-20 14:54:00,84.2,84.22,84.185,84.215,157200000.0
2009-04-20 14:55:00,84.22,84.25,84.215,84.245,153000000.0
2009-04-20 14:56:00,84.24,84.27,84.24,84.255,180800000.0
2009-04-20 14:57:00,84.255,84.28,84.25,84.27,149600000.0
2009-04-20 14:58:00,84.275,84.295,84.255,84.27,301900000.0
2009-04-20 14:59:00,84.26,84.28,84.235,84.28,107700000.0
2009-04-20 15:00:00,84.265,84.27,84.21,84.22,148000000.0
2009-04-20 15:01:00,84.23,84.245,84.185,84.185,198200001.0
2009-04-20 15:02:00,84.185,84.23,84.18,84.22,124600000.0
2009-04-20 15:03:00,84.21,84.22,84.17,84.2,166400000.0
2009-04-20 15:04:00,84.205,84.215,84.13,84.19,163000000.0
2009-04-20 15:05:00,84.2,84.23,84.19,84.205,331000000.0
2009-04-20 15:06:00,84.205,84.21,84.18,84.19,247000000.0
2009-04-20 15:07:00,84.18,84.19,84.145,84.18,324400000.0
2009-04-20 15:08:00,84.18,84.2,84.17,84.185,155600000.0
2009-04-20 15:09:00,84.185,84.185,84.145,84.165,274800001.0
2009-04-20 15:10:00,84.165,84.165,84.13,84.14,226800000.0
2009-04-20 15:11:00,84.14,84.165,84.14,84.145,254200000.0
2009-04-20 15:12:00,84.145,84.165,84.135,84.165,275400000.0
2009-04-20 15:13:00,84.165,84.17,84.155,84.17,162000000.0
2009-04-20 15:14:00,84.17,84.34,84.17,84.315,280499999.0
2009-04-20 15:15:00,84.31,84.35,84.22,84.33,433300000.0
2009-04-20 15:16:00,84.325,84.4,84.305,84.4,366000000.0
2009-04-20 15:17:00,84.4,84.4,84.325,84.345,412800000.0
2009-04-20 15:18:00,84.345,84.38,84.325,84.34,372400000.0
2009-04-20 15:19:00,84.35,84.38,84.32,84.335,369400000.0
2009-04-20 15:20:00,84.335,84.34,84.305,84.32,187400000.0
2009-04-20 15:21:00,84.32,84.32,84.29,84.295,113400000.0
2009-04-20 15:22:00,84.295,84.32,84.295,84.295,149400000.0
2009-04-20 15:23:00,84.295,84.295,84.25,84.26,325800000.0
2009-04-20 15:24:00,84.26,84.265,84.24,84.25,150600000.0
2009-04-20 15:25:00,84.25,84.28,84.245,84.27,167000000.0
2009-04-20 15:26:00,84.27,84.27,84.185,84.195,309600000.0
2009-04-20 15:27:00,84.195,84.24,84.185,84.225,202200000.0
2009-04-20 15:28:00,84.23,84.265,84.195,84.205,267200000.0
2009-04-20 15:29:00,84.205,84.25,84.19,84.25,280000000.0
2009-04-20 15:30:00,84.25,84.265,84.2,84.225,234200000.0
2009-04-20 15:31:00,84.225,84.255,84.225,84.24,278800000.0
2009-04-20 15:32:00,84.25,84.26,84.23,84.24,188200000.0
2009-04-20 15:33:00,84.23,84.24,84.195,84.2,251200000.0
2009-04-20 15:34:00,84.205,84.21,84.16,84.17,144000000.0
2009-04-20 15:35:00,84.17,84.195,84.165,84.185,313200000.0
2009-04-20 15:36:00,84.185,84.275,84.185,84.26,306800000.0
2009-04-20 15:37:00,84.255,84.265,84.205,84.215,233800000.0
2009-04-20 15:38:00,84.22,84.225,84.185,84.21,251400000.0
2009-04-20 15:39:00,84.21,84.23,84.205,84.215,248400000.0
2009-04-20 15:40:00,84.215,84.245,84.21,84.215,164400000.0
2009-04-20 15:41:00,84.22,84.22,84.135,84.16,345900000.0
2009-04-20 15:42:00,84.16,84.175,84.155,84.17,178000000.0
2009-04-20 15:43:00,84.175,84.185,84.1,84.115,271200000.0
2009-04-20 15:44:00,84.115,84.13,84.08,84.095,274800000.0
2009-04-20 15:45:00,84.095,84.095,84.06,84.075,340800000.0
2009-04-20 15:46:00,84.075,84.095,83.975,83.975,272000000.0
2009-04-20 15:47:00,83.98,84.065,83.975,84.055,350700001.0
2009-04-20 15:48:00,84.05,84.055,84.01,84.02,311100000.0
2009-04-20 15:49:00,84.015,84.025,83.995,84.005,455800000.0
2009-04-20 15:50:00,84.0,84.0,83.935,83.94,279000000.0
2009-04-20 15:51:00,83.945,83.955,83.885,83.9,309600000.0
2009-04-20 15:52:00,83.895,83.945,83.895,83.92,394200000.0
2009-04-20 15:53:00,83.92,83.955,83.91,83.92,294600000.0
2009-04-20 15:54:00,83.92,83.95,83.91,83.935,377600000.0
2009-04-20 15:55:00,83.94,83.985,83.925,83.98,293000000.0
2009-04-20 15:56:00,83.98,83.995,83.94,83.99,248400000.0
2009-04-20 15:57:00,83.99,84.0,83.975,84.0,224200000.0
2009-04-20 15:58:00,84.005,84.01,83.97,83.97,269000000.0
2009-04-20 15:59:00,83.975,84.005,83.96,83.99,199800000.0
2009-04-20 16:00:00,83.98,84.025,83.95,84.02,330000000.0
2009-04-20 16:01:00,84.015,84.015,83.97,83.985,412000000.0
2009-04-20 16:02:00,83.98,83.99,83.955,83.965,317600000.0
2009-04-20 16:03:00,83.965,84.04,83.96,84.03,253600000.0
2009-04-20 16:04:00,84.03,84.035,83.975,84.01,232600000.0
2009-04-20 16:05:00,84.01,84.025,84.0,84.02,176500000.0
2009-04-20 16:06:00,84.02,84.02,84.0,84.01,230200000.0
2009-04-20 16:07:00,84.01,84.015,83.97,83.98,205600000.0
2009-04-20 16:08:00,83.985,84.015,83.985,84.015,197200000.0
2009-04-20 16:09:00,84.005,84.015,83.97,83.975,196800000.0
2009-04-20 16:10:00,83.985,83.995,83.945,83.97,291800000.0
2009-04-20 16:11:00,83.97,83.975,83.92,83.93,381600000.0
2009-04-20 16:12:00,83.93,84.015,83.93,84.0,426400000.0
2009-04-20 16:13:00,84.0,84.005,83.91,83.91,426000000.0
2009-04-20 16:14:00,83.91,83.965,83.905,83.92,411300000.0
2009-04-20 16:15:00,83.925,83.94,83.885,83.885,313800000.0
2009-04-20 16:16:00,83.885,83.895,83.855,83.885,382000000.0
2009-04-20 16:17:00,83.89,83.89,83.85,83.875,337400000.0
2009-04-20 16:18:00,83.875,83.905,83.86,83.905,263600000.0
2009-04-20 16:19:00,83.905,83.92,83.875,83.905,379600000.0
2009-04-20 16:20:00,83.905,83.905,83.875,83.875,240400000.0
2009-04-20 16:21:00,83.875,83.935,83.875,83.925,198000000.0
2009-04-20 16:22:00,83.925,83.94,83.9,83.925,277200000.0
2009-04-20 16:23:00,83.93,83.965,83.93,83.95,271600000.0
2009-04-20 16:24:00,83.94,83.96,83.91,83.92,361400000.0
2009-04-20 16:25:00,83.92,83.925,83.9,83.905,292800000.0
2009-04-20 16:26:00,83.905,83.955,83.9,83.95,162200000.0
2009-04-20 16:27:00,83.955,83.995,83.945,83.995,273400000.0
2009-04-20 16:28:00,83.99,84.05,83.99,84.03,339400000.0
2009-04-20 16:29:00,84.03,84.045,84.025,84.035,238800000.0
2009-04-20 16:30:00,84.035,84.065,83.985,84.045,522600000.0
2009-04-20 16:31:00,84.05,84.07,84.04,84.045,342200000.0
2009-04-20 16:32:00,84.055,84.06,83.985,84.01,337800000.0
2009-04-20 16:33:00,84.01,84.02,83.975,83.98,252600000.0
2009-04-20 16:34:00,83.98,84.015,83.98,84.0,227400000.0
2009-04-20 16:35:00,84.005,84.05,83.995,84.04,181800000.0
2009-04-20 16:36:00,84.04,84.04,84.0,84.01,169400000.0
2009-04-20 16:37:00,84.01,84.02,83.985,84.01,188800000.0
2009-04-20 16:38:00,83.995,84.005,83.955,83.965,323000000.0
2009-04-20 16:39:00,83.965,83.99,83.95,83.985,164000000.0
2009-04-20 16:40:00,83.985,84.005,83.96,83.975,318400000.0
2009-04-20 16:41:00,83.975,83.985,83.95,83.95,212400000.0
2009-04-20 16:42:00,83.95,83.96,83.885,83.885,279000000.0
2009-04-20 16:43:00,83.89,83.905,83.87,83.875,294400000.0
2009-04-20 16:44:00,83.87,83.895,83.865,83.865,217200000.0
2009-04-20 16:45:00,83.87,83.87,83.81,83.85,372600000.0
2009-04-20 16:46:00,83.85,83.86,83.835,83.84,318600000.0
2009-04-20 16:47:00,83.84,83.86,83.815,83.835,268600000.0
2009-04-20 16:48:00,83.835,83.87,83.815,83.815,339400000.0
2009-04-20 16:49:00,83.815,83.835,83.8,83.825,307600000.0
2009-04-20 16:50:00,83.825,83.87,83.825,83.86,310800000.0
2009-04-20 16:51:00,83.85,83.865,83.825,83.845,273400000.0
2009-04-20 16:52:00,83.845,83.9,83.845,83.9,470200000.0
2009-04-20 16:53:00,83.895,83.92,83.88,83.89,295200000.0
2009-04-20 16:54:00,83.895,83.92,83.885,83.915,260800000.0
2009-04-20 16:55:00,83.915,83.93,83.89,83.915,337000000.0
2009-04-20 16:56:00,83.915,83.945,83.91,83.94,202600000.0
2009-04-20 16:57:00,83.945,83.965,83.94,83.95,130800000.0
2009-04-20 16:58:00,83.95,83.995,83.94,83.995,253600000.0
2009-04-20 16:59:00,83.985,83.995,83.955,83.995,253200000.0
2009-04-20 17:00:00,84.0,84.02,83.985,84.02,297400000.0
2009-04-20 17:01:00,84.025,84.025,83.965,83.965,306000000.0
2009-04-20 17:02:00,83.97,83.975,83.95,83.95,465000000.0
2009-04-20 17:03:00,83.955,83.975,83.95,83.955,308000000.0
2009-04-20 17:04:00,83.96,83.985,83.955,83.975,396400000.0
2009-04-20 17:05:00,83.975,83.98,83.945,83.975,470800000.0
2009-04-20 17:06:00,83.975,84.015,83.97,84.005,362200000.0
2009-04-20 17:07:00,84.005,84.06,83.995,84.045,400400000.0
2009-04-20 17:08:00,84.04,84.075,84.04,84.07,175000000.0
2009-04-20 17:09:00,84.07,84.08,84.045,84.065,364600000.0
2009-04-20 17:10:00,84.055,84.065,84.05,84.055,175000000.0
2009-04-20 17:11:00,84.055,84.085,84.055,84.07,287400000.0
2009-04-20 17:12:00,84.065,84.075,84.055,84.06,161000000.0
2009-04-20 17:13:00,84.055,84.08,84.045,84.08,228000000.0
2009-04-20 17:14:00,84.08,84.08,84.065,84.07,138400000.0
2009-04-20 17:15:00,84.08,84.08,84.05,84.065,130200000.0
2009-04-20 17:16:00,84.06,84.06,84.045,84.045,260800000.0
2009-04-20 17:17:00,84.07,84.09,84.05,84.05,178800000.0
2009-04-20 17:18:00,84.055,84.06,84.015,84.015,234200000.0
2009-04-20 17:19:00,84.015,84.05,84.01,84.045,153600000.0
2009-04-20 17:20:00,84.03,84.04,84.025,84.04,139800000.0
2009-04-20 17:21:00,84.04,84.045,84.015,84.045,185400000.0
2009-04-20 17:22:00,84.045,84.055,84.02,84.035,258200000.0
2009-04-20 17:23:00,84.035,84.055,84.025,84.04,183000000.0
2009-04-20 17:24:00,84.04,84.045,84.005,84.005,184200000.0
2009-04-20 17:25:00,84.0,84.02,83.995,84.015,115800000.0
2009-04-20 17:26:00,84.015,84.035,84.01,84.025,194400000.0
2009-04-20 17:27:00,84.03,84.045,84.02,84.025,126600000.0
2009-04-20 17:28:00,84.025,84.04,84.015,84.04,188400000.0
2009-04-20 17:29:00,84.04,84.05,84.04,84.05,82200000.0
2009-04-20 17:30:00,84.045,84.045,83.975,83.98,154200000.0
2009-04-20 17:31:00,83.98,83.98,83.935,83.945,206600000.0
2009-04-20 17:32:00,83.95,83.95,83.92,83.925,312800000.0
2009-04-20 17:33:00,83.925,83.93,83.885,83.91,297800000.0
2009-04-20 17:34:00,83.91,83.935,83.895,83.93,249800000.0
2009-04-20 17:35:00,83.93,83.945,83.91,83.91,229200000.0
2009-04-20 17:36:00,83.91,83.955,83.91,83.955,308400000.0
2009-04-20 17:37:00,83.955,83.98,83.955,83.965,392200000.0
2009-04-20 17:38:00,83.97,83.97,83.925,83.925,266400000.0
2009-04-20 17:39:00,83.925,83.935,83.91,83.925,444200000.0
2009-04-20 17:40:00,83.925,83.93,83.905,83.905,230200000.0
2009-04-20 17:41:00,83.905,83.91,83.905,83.905,160800000.0
2009-04-20 17:42:00,83.905,83.91,83.87,83.88,204800000.0
2009-04-20 17:43:00,83.88,83.9,83.875,83.895,198400000.0
2009-04-20 17:44:00,83.895,83.895,83.85,83.865,374000000.0
2009-04-20 17:45:00,83.87,83.885,83.84,83.88,310400000.0
2009-04-20 17:46:00,83.875,83.875,83.85,83.865,164400000.0
2009-04-20 17:47:00,83.86,83.875,83.855,83.875,155000000.0
2009-04-20 17:48:00,83.875,83.885,83.85,83.87,340800000.0
2009-04-20 17:49:00,83.86,83.875,83.85,83.86,346400000.0
2009-04-20 17:50:00,83.865,83.88,83.865,83.865,234600000.0
2009-04-20 17:51:00,83.865,83.895,83.865,83.895,131800000.0
2009-04-20 17:52:00,83.885,83.91,83.885,83.91,34000000.0
2009-04-20 17:53:00,83.91,83.91,83.895,83.91,73800000.0
2009-04-20 17:54:00,83.91,83.92,83.905,83.915,57200000.0
2009-04-20 17:55:00,83.915,83.915,83.89,83.915,100400000.0
2009-04-20 17:56:00,83.915,83.965,83.915,83.94,184700000.0
2009-04-20 17:57:00,83.935,83.94,83.93,83.935,107400000.0
2009-04-20 17:58:00,83.93,83.945,83.89,83.9,112000000.0
2009-04-20 17:59:00,83.9,83.905,83.885,83.895,121800000.0
2009-04-20 18:00:00,83.895,83.895,83.875,83.875,326000000.0
2009-04-20 18:01:00,83.865,83.885,83.85,83.865,332600000.0
2009-04-20 18:02:00,83.865,83.865,83.82,83.82,165200000.0
2009-04-20 18:03:00,83.815,83.825,83.775,83.8,534000000.0
2009-04-20 18:04:00,83.8,83.8,83.72,83.76,432100000.0
2009-04-20 18:05:00,83.755,83.78,83.735,83.74,343600000.0
2009-04-20 18:06:00,83.74,83.765,83.735,83.75,412400000.0
2009-04-20 18:07:00,83.755,83.755,83.73,83.735,331200000.0
2009-04-20 18:08:00,83.745,83.745,83.72,83.73,164800000.0
2009-04-20 18:09:00,83.73,83.735,83.71,83.71,270200000.0
2009-04-20 18:10:00,83.71,83.72,83.67,83.7,278600000.0
2009-04-20 18:11:00,83.7,83.75,83.7,83.725,276800000.0
2009-04-20 18:12:00,83.725,83.765,83.695,83.745,485400000.0
2009-04-20 18:13:00,83.75,83.79,83.75,83.79,283200000.0
2009-04-20 18:14:00,83.79,83.795,83.775,83.79,311200000.0
2009-04-20 18:15:00,83.79,83.81,83.785,83.81,188200000.0
2009-04-20 18:16:00,83.81,83.81,83.765,83.78,297600000.0
2009-04-20 18:17:00,83.77,83.815,83.765,83.815,269800000.0
2009-04-20 18:18:00,83.815,83.82,83.77,83.77,165600000.0
2009-04-20 18:19:00,83.775,83.81,83.775,83.79,373600000.0
2009-04-20 18:20:00,83.79,83.84,83.79,83.84,308600000.0
2009-04-20 18:21:00,83.84,83.85,83.83,83.84,112000000.0
2009-04-20 18:22:00,83.84,83.85,83.825,83.83,327800000.0
2009-04-20 18:23:00,83.83,83.85,83.815,83.835,312400000.0
2009-04-20 18:24:00,83.835,83.845,83.785,83.785,482599999.0
2009-04-20 18:25:00,83.785,83.79,83.77,83.79,245200000.0
2009-04-20 18:26:00,83.79,83.815,83.79,83.79,103400000.0
2009-04-20 18:27:00,83.795,83.815,83.795,83.795,73400000.0
2009-04-20 18:28:00,83.795,83.815,83.795,83.81,107800000.0
2009-04-20 18:29:00,83.82,83.835,83.815,83.82,167800000.0
2009-04-20 18:30:00,83.815,83.845,83.81,83.825,143200000.0
2009-04-20 18:31:00,83.82,83.86,83.805,83.845,245400000.0
2009-04-20 18:32:00,83.845,83.865,83.815,83.82,294800000.0
2009-04-20 18:33:00,83.82,83.825,83.8,83.815,311200000.0
2009-04-20 18:34:00,83.81,83.855,83.81,83.855,68200000.0
2009-04-20 18:35:00,83.855,83.865,83.805,83.84,343200000.0
2009-04-20 18:36:00,83.84,83.84,83.825,83.84,161000000.0
2009-04-20 18:37:00,83.825,83.84,83.81,83.81,311800000.0
2009-04-20 18:38:00,83.81,83.82,83.8,83.8,155800000.0
2009-04-20 18:39:00,83.805,83.805,83.795,83.805,167600000.0
2009-04-20 18:40:00,83.805,83.835,83.805,83.815,279600000.0
2009-04-20 18:41:00,83.815,83.815,83.785,83.805,209200000.0
2009-04-20 18:42:00,83.805,83.81,83.76,83.77,343000000.0
2009-04-20 18:43:00,83.775,83.775,83.7,83.71,445800000.0
2009-04-20 18:44:00,83.71,83.73,83.705,83.73,217400000.0
2009-04-20 18:45:00,83.745,83.77,83.745,83.77,112200000.0
2009-04-20 18:46:00,83.76,83.765,83.745,83.755,210400000.0
2009-04-20 18:47:00,83.755,83.76,83.735,83.75,200400000.0
2009-04-20 18:48:00,83.75,83.775,83.74,83.775,201000000.0
2009-04-20 18:49:00,83.78,83.78,83.775,83.775,34400000.0
2009-04-20 18:50:00,83.775,83.795,83.745,83.775,201800000.0
2009-04-20 18:51:00,83.77,83.8,83.765,83.77,142600000.0
2009-04-20 18:52:00,83.77,83.795,83.77,83.79,78600000.0
2009-04-20 18:53:00,83.79,83.795,83.79,83.795,74600000.0
2009-04-20 18:54:00,83.795,83.815,83.79,83.81,186400000.0
2009-04-20 18:55:00,83.81,83.82,83.8,83.82,93200000.0
2009-04-20 18:56:00,83.805,83.81,83.8,83.8,68400000.0
2009-04-20 18:57:00,83.795,83.8,83.765,83.77,333200000.0
2009-04-20 18:58:00,83.76,83.8,83.745,83.79,291800000.0
2009-04-20 18:59:00,83.79,83.805,83.785,83.8,245800000.0
2009-04-20 19:00:00,83.8,83.815,83.785,83.785,291000000.0
2009-04-20 19:01:00,83.785,83.8,83.775,83.795,196800000.0
2009-04-20 19:02:00,83.78,83.79,83.765,83.77,258200000.0
2009-04-20 19:03:00,83.77,83.79,83.76,83.775,202000000.0
2009-04-20 19:04:00,83.77,83.79,83.77,83.78,187800000.0
2009-04-20 19:05:00,83.78,83.785,83.75,83.755,165200000.0
2009-04-20 19:06:00,83.755,83.755,83.735,83.735,153200000.0
2009-04-20 19:07:00,83.74,83.745,83.7,83.705,183000000.0
2009-04-20 19:08:00,83.705,83.705,83.675,83.675,153800000.0
2009-04-20 19:09:00,83.67,83.675,83.64,83.65,214600000.0
2009-04-20 19:10:00,83.64,83.645,83.625,83.625,230400000.0
2009-04-20 19:11:00,83.625,83.64,83.62,83.635,152800000.0
2009-04-20 19:12:00,83.635,83.64,83.62,83.62,126000000.0
2009-04-20 19:13:00,83.62,83.62,83.565,83.6,467800000.0
2009-04-20 19:14:00,83.6,83.625,83.585,83.585,211800000.0
2009-04-20 19:15:00,83.585,83.595,83.57,83.585,559000000.0
2009-04-20 19:16:00,83.585,83.595,83.565,83.57,265200000.0
2009-04-20 19:17:00,83.57,83.575,83.54,83.54,300200000.0
2009-04-20 19:18:00,83.54,83.56,83.525,83.545,149800000.0
2009-04-20 19:19:00,83.55,83.56,83.535,83.54,182400000.0
2009-04-20 19:20:00,83.54,83.565,83.53,83.545,300200000.0
2009-04-20 19:21:00,83.545,83.61,83.535,83.61,338800000.0
2009-04-20 19:22:00,83.605,83.62,83.595,83.615,282400000.0
2009-04-20 19:23:00,83.61,83.63,83.605,83.625,337200000.0
2009-04-20 19:24:00,83.625,83.65,83.615,83.62,209800000.0
2009-04-20 19:25:00,83.62,83.66,83.615,83.655,193000000.0
2009-04-20 19:26:00,83.655,83.735,83.655,83.7,311000000.0
2009-04-20 19:27:00,83.7,83.705,83.69,83.705,199000000.0
2009-04-20 19:28:00,83.705,83.725,83.705,83.71,213800000.0
2009-04-20 19:29:00,83.705,83.715,83.7,83.71,170600000.0
2009-04-20 19:30:00,83.71,83.72,83.675,83.695,207600000.0
2009-04-20 19:31:00,83.695,83.695,83.655,83.665,307200000.0
2009-04-20 19:32:00,83.665,83.7,83.665,83.685,165600000.0
2009-04-20 19:33:00,83.685,83.715,83.685,83.705,214000000.0
2009-04-20 19:34:00,83.71,83.725,83.7,83.725,322000000.0
2009-04-20 19:35:00,83.72,83.72,83.695,83.7,129000000.0
2009-04-20 19:36:00,83.7,83.715,83.675,83.7,373600000.0
2009-04-20 19:37:00,83.7,83.705,83.675,83.7,289800000.0
2009-04-20 19:38:00,83.7,83.705,83.685,83.705,222200000.0
2009-04-20 19:39:00,83.7,83.73,83.7,83.73,185600000.0
2009-04-20 19:40:00,83.735,83.76,83.725,83.73,93800000.0
2009-04-20 19:41:00,83.735,83.75,83.71,83.725,159200000.0
2009-04-20 19:42:00,83.72,83.745,83.715,83.73,81000000.0
2009-04-20 19:43:00,83.735,83.745,83.72,83.72,130200000.0
2009-04-20 19:44:00,83.72,83.755,83.72,83.74,131000000.0
2009-04-20 19:45:00,83.735,83.77,83.725,83.765,99600000.0
2009-04-20 19:46:00,83.765,83.77,83.73,83.735,247600000.0
2009-04-20 19:47:00,83.735,83.745,83.72,83.74,99400000.0
2009-04-20 19:48:00,83.745,83.745,83.715,83.715,101400000.0
2009-04-20 19:49:00,83.72,83.74,83.71,83.71,154600000.0
2009-04-20 19:50:00,83.71,83.73,83.68,83.68,151800000.0
2009-04-20 19:51:00,83.68,83.68,83.645,83.65,109400000.0
2009-04-20 19:52:00,83.645,83.67,83.63,83.66,160400000.0
2009-04-20 19:53:00,83.66,83.675,83.65,83.67,182800000.0
2009-04-20 19:54:00,83.675,83.705,83.675,83.695,185800000.0
2009-04-20 19:55:00,83.695,83.715,83.69,83.71,88600000.0
2009-04-20 19:56:00,83.705,83.705,83.635,83.645,166000000.0
2009-04-20 19:57:00,83.64,83.66,83.63,83.655,135400000.0
2009-04-20 19:58:00,83.655,83.675,83.655,83.675,107800000.0
2009-04-20 19:59:00,83.675,83.7,83.67,83.685,199800000.0
2009-04-20 20:00:00,83.685,83.695,83.67,83.67,199000000.0
2009-04-20 20:01:00,83.67,83.67,83.655,83.655,150800000.0
2009-04-20 20:02:00,83.655,83.655,83.605,83.625,248800000.0
2009-04-20 20:03:00,83.62,83.65,83.62,83.65,128000000.0
2009-04-20 20:04:00,83.65,83.685,83.645,83.67,203600000.0
2009-04-20 20:05:00,83.675,83.675,83.65,83.67,166800000.0
2009-04-20 20:06:00,83.67,83.67,83.645,83.665,131400000.0
2009-04-20 20:07:00,83.67,83.67,83.645,83.655,68400000.0
2009-04-20 20:08:00,83.655,83.655,83.6,83.615,174600000.0
2009-04-20 20:09:00,83.615,83.635,83.605,83.62,389400000.0
2009-04-20 20:10:00,83.635,83.635,83.555,83.57,388400000.0
2009-04-20 20:11:00,83.58,83.59,83.565,83.58,264000000.0
2009-04-20 20:12:00,83.58,83.62,83.57,83.62,291200000.0
2009-04-20 20:13:00,83.62,83.64,83.615,83.62,139800000.0
2009-04-20 20:14:00,83.62,83.63,83.61,83.61,172400000.0
2009-04-20 20:15:00,83.605,83.61,83.56,83.575,258000000.0
2009-04-20 20:16:00,83.575,83.595,83.565,83.58,166000000.0
2009-04-20 20:17:00,83.58,83.58,83.57,83.575,200800000.0
2009-04-20 20:18:00,83.575,83.61,83.575,83.61,123600000.0
2009-04-20 20:19:00,83.61,83.61,83.58,83.595,263800000.0
2009-04-20 20:20:00,83.595,83.635,83.595,83.605,104600000.0
2009-04-20 20:21:00,83.605,83.64,83.605,83.64,105800000.0
2009-04-20 20:22:00,83.64,83.67,83.635,83.67,144400000.0
2009-04-20 20:23:00,83.67,83.69,83.67,83.69,81600000.0
2009-04-20 20:24:00,83.69,83.72,83.685,83.685,98000000.0
2009-04-20 20:25:00,83.685,83.695,83.645,83.66,123000000.0
2009-04-20 20:26:00,83.665,83.675,83.64,83.675,111600000.0
2009-04-20 20:27:00,83.675,83.705,83.675,83.7,91800000.0
2009-04-20 20:28:00,83.725,83.73,83.695,83.695,183600000.0
2009-04-20 20:29:00,83.695,83.705,83.685,83.705,215200000.0
2009-04-20 20:30:00,83.705,83.71,83.675,83.68,275800001.0
2009-04-20 20:31:00,83.68,83.695,83.68,83.685,123600000.0
2009-04-20 20:32:00,83.685,83.685,83.66,83.66,128200000.0
2009-04-20 20:33:00,83.66,83.675,83.655,83.655,106200000.0
2009-04-20 20:34:00,83.66,83.66,83.66,83.66,52600000.0
2009-04-20 20:35:00,83.66,83.66,83.63,83.63,178000000.0
2009-04-20 20:36:00,83.63,83.635,83.62,83.635,78200000.0
2009-04-20 20:37:00,83.63,83.635,83.63,83.635,35400000.0
2009-04-20 20:38:00,83.63,83.63,83.62,83.62,30400000.0
2009-04-20 20:39:00,83.615,83.63,83.615,83.63,60400000.0
2009-04-20 20:40:00,83.625,83.64,83.625,83.63,67600000.0
2009-04-20 20:41:00,83.63,83.66,83.63,83.66,145400000.0
2009-04-20 20:42:00,83.66,83.68,83.655,83.675,205000000.0
2009-04-20 20:43:00,83.68,83.75,83.68,83.745,391200000.0
2009-04-20 20:44:00,83.75,83.785,83.73,83.735,266000000.0
2009-04-20 20:45:00,83.735,83.75,83.72,83.73,188000000.0
2009-04-20 20:46:00,83.73,83.73,83.695,83.705,141400000.0
2009-04-20 20:47:00,83.705,83.72,83.7,83.72,80600000.0
2009-04-20 20:48:00,83.715,83.72,83.705,83.71,217400000.0
2009-04-20 20:49:00,83.71,83.73,83.71,83.725,72200000.0
2009-04-20 20:50:00,83.725,83.75,83.725,83.74,219000000.0
2009-04-20 20:51:00,83.745,83.745,83.715,83.73,175800000.0
2009-04-20 20:52:00,83.735,83.74,83.725,83.74,92200000.0
2009-04-20 20:53:00,83.74,83.74,83.715,83.73,151800000.0
2009-04-20 20:54:00,83.73,83.73,83.63,83.67,439200000.0
2009-04-20 20:55:00,83.67,83.71,83.665,83.69,208600000.0
2009-04-20 20:56:00,83.695,83.705,83.68,83.69,216400000.0
2009-04-20 20:57:00,83.69,83.73,83.69,83.695,294400000.0
2009-04-20 20:58:00,83.695,83.695,83.68,83.69,105200000.0
2009-04-20 20:59:00,83.69,83.715,83.66,83.695,356800000.0
2009-04-20 21:00:00,83.7,83.705,83.675,83.7,215200000.0
2009-04-20 21:01:00,83.71,83.725,83.695,83.7,142600000.0
2009-04-20 21:02:00,83.705,83.73,83.7,83.725,136000000.0
2009-04-20 21:03:00,83.725,83.73,83.705,83.72,137200000.0
2009-04-20 21:04:00,83.715,83.74,83.705,83.74,132000000.0
2009-04-20 21:05:00,83.74,83.74,83.72,83.725,72800000.0
2009-04-20 21:06:00,83.725,83.74,83.72,83.74,74200000.0
2009-04-20 21:07:00,83.74,83.74,83.735,83.735,58400000.0
2009-04-20 21:08:00,83.73,83.735,83.725,83.735,69800000.0
2009-04-20 21:09:00,83.73,83.745,83.73,83.745,63000000.0
2009-04-20 21:10:00,83.74,83.77,83.74,83.77,156400000.0
2009-04-20 21:11:00,83.775,83.775,83.76,83.76,74200000.0
2009-04-20 21:12:00,83.76,83.775,83.745,83.765,172400000.0
2009-04-20 21:13:00,83.765,83.815,83.765,83.815,164200000.0
2009-04-20 21:14:00,83.815,83.815,83.795,83.805,178800000.0
2009-04-20 21:15:00,83.815,83.815,83.8,83.8,77400000.0
2009-04-20 21:16:00,83.8,83.805,83.765,83.8,155800000.0
2009-04-20 21:17:00,83.79,83.805,83.77,83.77,241000000.0
2009-04-20 21:18:00,83.77,83.775,83.77,83.77,74800000.0
2009-04-20 21:19:00,83.775,83.79,83.765,83.79,101800000.0
2009-04-20 21:20:00,83.79,83.815,83.78,83.81,209200000.0
2009-04-20 21:21:00,83.81,83.81,83.785,83.795,142800000.0
2009-04-20 21:22:00,83.785,83.795,83.765,83.795,309200000.0
2009-04-20 21:23:00,83.78,83.78,83.77,83.78,107200000.0
2009-04-20 21:24:00,83.775,83.775,83.745,83.75,54000000.0
2009-04-20 21:25:00,83.75,83.75,83.725,83.725,134000000.0
2009-04-20 21:26:00,83.725,83.725,83.69,83.69,154200000.0
2009-04-20 21:27:00,83.7,83.72,83.69,83.715,180600000.0
2009-04-20 21:28:00,83.71,83.72,83.705,83.72,83600000.0
2009-04-20 21:29:00,83.715,83.715,83.705,83.71,80200000.0
2009-04-20 21:30:00,83.705,83.755,83.705,83.755,219400000.0
2009-04-20 21:31:00,83.755,83.77,83.755,83.765,71000000.0
2009-04-20 21:32:00,83.775,83.83,83.775,83.805,416400000.0
2009-04-20 21:33:00,83.795,83.805,83.76,83.77,207400000.0
2009-04-20 21:34:00,83.77,83.785,83.76,83.775,300800000.0
2009-04-20 21:35:00,83.775,83.785,83.76,83.785,85600000.0
2009-04-20 21:36:00,83.765,83.82,83.765,83.8,116600000.0
2009-04-20 21:37:00,83.795,83.805,83.775,83.775,357000000.0
2009-04-20 21:38:00,83.785,83.785,83.775,83.785,82400000.0
2009-04-20 21:39:00,83.785,83.785,83.76,83.785,187200000.0
2009-04-20 21:40:00,83.775,83.775,83.755,83.765,243400000.0
2009-04-20 21:41:00,83.765,83.77,83.755,83.755,178200000.0
2009-04-20 21:42:00,83.755,83.755,83.735,83.74,77200000.0
2009-04-20 21:43:00,83.735,83.765,83.735,83.765,117800000.0
2009-04-20 21:44:00,83.765,83.785,83.765,83.775,96400000.0
2009-04-20 21:45:00,83.775,83.785,83.765,83.77,166200000.0
2009-04-20 21:46:00,83.77,83.81,83.77,83.795,256400000.0
2009-04-20 21:47:00,83.79,83.805,83.79,83.8,164400000.0
2009-04-20 21:48:00,83.8,83.815,83.8,83.815,122600000.0
2009-04-20 21:49:00,83.805,83.82,83.8,83.81,141200000.0
2009-04-20 21:50:00,83.81,83.83,83.79,83.8,214600000.0
2009-04-20 21:51:00,83.795,83.795,83.755,83.755,113600000.0
2009-04-20 21:52:00,83.76,83.765,83.745,83.76,121400000.0
2009-04-20 21:53:00,83.755,83.755,83.745,83.75,80000000.0
2009-04-20 21:54:00,83.75,83.75,83.725,83.735,284200000.0
2009-04-20 21:55:00,83.74,83.74,83.71,83.72,202800000.0
2009-04-20 21:56:00,83.72,83.735,83.705,83.725,159000000.0
2009-04-20 21:57:00,83.725,83.73,83.725,83.73,64600000.0
2009-04-20 21:58:00,83.745,83.75,83.72,83.72,132200000.0
2009-04-20 21:59:00,83.705,83.705,83.675,83.675,332200000.0
2009-04-20 22:00:00,83.675,83.685,83.64,83.66,256000000.0
2009-04-20 22:01:00,83.655,83.655,83.65,83.65,37600000.0
2009-04-20 22:02:00,83.65,83.685,83.65,83.68,197200000.0
2009-04-20 22:03:00,83.68,83.68,83.655,83.67,98400000.0
2009-04-20 22:04:00,83.66,83.69,83.66,83.675,272400000.0
2009-04-20 22:05:00,83.68,83.71,83.675,83.7,128000000.0
2009-04-20 22:06:00,83.695,83.76,83.695,83.76,252000000.0
2009-04-20 22:07:00,83.76,83.76,83.69,83.74,190400000.0
2009-04-20 22:08:00,83.73,83.765,83.73,83.755,196000000.0
2009-04-20 22:09:00,83.755,83.755,83.74,83.75,264000000.0
2009-04-20 22:10:00,83.76,83.765,83.73,83.745,140200000.0
2009-04-20 22:11:00,83.745,83.755,83.71,83.755,216600000.0
2009-04-20 22:12:00,83.755,83.755,83.74,83.745,121000000.0
2009-04-20 22:13:00,83.745,83.755,83.745,83.75,15200000.0
2009-04-20 22:14:00,83.76,83.795,83.76,83.795,28200000.0
2009-04-20 22:15:00,83.785,83.785,83.765,83.77,86000000.0
2009-04-20 22:16:00,83.765,83.785,83.765,83.775,121800000.0
2009-04-20 22:17:00,83.775,83.795,83.775,83.775,139600000.0
2009-04-20 22:18:00,83.78,83.8,83.775,83.795,139200000.0
2009-04-20 22:19:00,83.795,83.815,83.795,83.8,174400000.0
2009-04-20 22:20:00,83.8,83.815,83.795,83.81,120600000.0
2009-04-20 22:21:00,83.81,83.81,83.8,83.805,43600000.0
2009-04-20 22:22:00,83.805,83.805,83.785,83.79,62200000.0
2009-04-20 22:23:00,83.79,83.795,83.765,83.78,121000000.0
2009-04-20 22:24:00,83.775,83.785,83.75,83.765,171400000.0
2009-04-20 22:25:00,83.755,83.765,83.75,83.75,49000000.0
2009-04-20 22:26:00,83.75,83.77,83.75,83.75,87400000.0
2009-04-20 22:27:00,83.75,83.75,83.745,83.745,14800000.0
2009-04-20 22:28:00,83.745,83.75,83.73,83.735,112400000.0
2009-04-20 22:29:00,83.74,83.76,83.74,83.755,59600000.0
2009-04-20 22:30:00,83.755,83.76,83.755,83.76,14600000.0
2009-04-20 22:31:00,83.755,83.755,83.74,83.74,113200000.0
2009-04-20 22:32:00,83.74,83.745,83.725,83.735,108800000.0
2009-04-20 22:33:00,83.735,83.74,83.725,83.74,185400000.0
2009-04-20 22:34:00,83.74,83.74,83.73,83.73,19200000.0
2009-04-20 22:35:00,83.735,83.775,83.735,83.765,204800000.0
2009-04-20 22:36:00,83.735,83.76,83.735,83.755,59600000.0
2009-04-20 22:37:00,83.755,83.76,83.755,83.76,69400000.0
2009-04-20 22:38:00,83.76,83.76,83.75,83.76,32200000.0
2009-04-20 22:39:00,83.76,83.76,83.745,83.745,116200000.0
2009-04-20 22:40:00,83.745,83.775,83.745,83.77,130800000.0
2009-04-20 22:41:00,83.77,83.775,83.75,83.76,125400000.0
2009-04-20 22:42:00,83.76,83.78,83.76,83.765,66600000.0
2009-04-20 22:43:00,83.765,83.78,83.765,83.77,98800000.0
2009-04-20 22:44:00,83.77,83.77,83.77,83.77,23200000.0
2009-04-20 22:45:00,83.77,83.77,83.765,83.765,19600000.0
2009-04-20 22:46:00,83.765,83.765,83.765,83.765,29000000.0
2009-04-20 22:47:00,83.755,83.77,83.735,83.735,216800000.0
2009-04-20 22:48:00,83.735,83.75,83.735,83.74,150600000.0
2009-04-20 22:49:00,83.735,83.79,83.735,83.77,73400000.0
2009-04-20 22:50:00,83.77,83.79,83.77,83.77,71400000.0
2009-04-20 22:51:00,83.78,83.78,83.765,83.765,68800000.0
2009-04-20 22:52:00,83.765,83.765,83.765,83.765,67200000.0
2009-04-20 22:53:00,83.775,83.79,83.77,83.775,133800000.0
2009-04-20 22:54:00,83.77,83.775,83.765,83.775,98800000.0
2009-04-20 22:55:00,83.775,83.785,83.775,83.775,44800000.0
2009-04-20 22:56:00,83.775,83.79,83.775,83.775,104800000.0
2009-04-20 22:57:00,83.78,83.79,83.775,83.78,53400000.0
2009-04-20 22:58:00,83.78,83.785,83.78,83.785,13600000.0
2009-04-20 22:59:00,83.785,83.785,83.73,83.74,75000000.0
2009-04-20 23:00:00,83.72,83.75,83.72,83.738,13400000.0
2009-04-20 23:01:00,83.718,83.735,83.718,83.718,43000000.0
2009-04-20 23:02:00,83.71,83.745,83.71,83.745,32400000.0
2009-04-20 23:03:00,83.745,83.775,83.735,83.775,18400000.0
2009-04-20 23:04:00,83.76,83.76,83.76,83.76,2600000.0
2009-04-20 23:05:00,83.76,83.76,83.76,83.76,7800000.0
2009-04-20 23:06:00,83.76,83.775,83.76,83.775,6200000.0
2009-04-20 23:07:00,83.77,83.78,83.77,83.78,3000000.0
2009-04-20 23:08:00,83.775,83.78,83.76,83.76,28200000.0
2009-04-20 23:09:00,83.76,83.76,83.76,83.76,2600000.0
2009-04-20 23:10:00,83.724,83.745,83.724,83.74,94000000.0
2009-04-20 23:11:00,83.755,83.755,83.735,83.75,30400000.0
2009-04-20 23:12:00,83.745,83.75,83.74,83.74,31600000.0
2009-04-20 23:13:00,83.735,83.74,83.735,83.735,16800000.0
2009-04-20 23:14:00,83.735,83.735,83.735,83.735,7800000.0
2009-04-20 23:15:00,83.735,83.755,83.725,83.74,50400000.0
2009-04-20 23:16:00,83.745,83.76,83.74,83.755,14000000.0
2009-04-20 23:17:00,83.755,83.755,83.73,83.745,23600000.0
2009-04-20 23:18:00,83.745,83.745,83.735,83.735,19400000.0
2009-04-20 23:19:00,83.735,83.74,83.715,83.715,43000000.0
2009-04-20 23:20:00,83.72,83.76,83.715,83.76,162000000.0
2009-04-20 23:21:00,83.775,83.775,83.755,83.76,48800000.0
2009-04-20 23:22:00,83.76,83.765,83.755,83.76,24400000.0
2009-04-20 23:23:00,83.75,83.76,83.75,83.755,26000000.0
2009-04-20 23:24:00,83.75,83.75,83.75,83.75,26800000.0
2009-04-20 23:25:00,83.75,83.75,83.75,83.75,5600000.0
2009-04-20 23:26:00,83.765,83.765,83.755,83.755,34400000.0
2009-04-20 23:27:00,83.755,83.755,83.755,83.755,8200000.0
2009-04-20 23:28:00,83.77,83.77,83.765,83.77,36400000.0
2009-04-20 23:29:00,83.77,83.77,83.765,83.765,5200000.0
2009-04-20 23:30:00,83.765,83.765,83.76,83.76,58800000.0
2009-04-20 23:31:00,83.76,83.76,83.755,83.755,38000000.0
2009-04-20 23:32:00,83.75,83.76,83.75,83.76,49400000.0
2009-04-20 23:33:00,83.76,83.77,83.745,83.76,90200000.0
2009-04-20 23:34:00,83.76,83.765,83.735,83.735,96800000.0
2009-04-20 23:35:00,83.74,83.755,83.74,83.75,53600000.0
2009-04-20 23:36:00,83.76,83.765,83.745,83.76,192400000.0
2009-04-20 23:37:00,83.76,83.77,83.755,83.76,140400000.0
2009-04-20 23:38:00,83.76,83.765,83.755,83.765,37600000.0
2009-04-20 23:39:00,83.745,83.755,83.725,83.755,57000000.0
2009-04-20 23:40:00,83.77,83.775,83.77,83.775,33400000.0
2009-04-20 23:41:00,83.775,83.78,83.775,83.78,38200000.0
2009-04-20 23:42:00,83.78,83.795,83.78,83.79,39000000.0
2009-04-20 23:43:00,83.79,83.81,83.79,83.8,36800000.0
2009-04-20 23:44:00,83.795,83.8,83.795,83.795,9400000.0
2009-04-20 23:45:00,83.785,83.79,83.785,83.79,21400000.0
2009-04-20 23:46:00,83.761,83.792,83.75,83.774,123000000.0
2009-04-20 23:47:00,83.785,83.785,83.785,83.785,13000000.0
2009-04-20 23:48:00,83.785,83.785,83.785,83.785,4600000.0
2009-04-20 23:49:00,83.785,83.785,83.785,83.785,13000000.0
2009-04-20 23:50:00,83.785,83.785,83.785,83.785,4200000.0
2009-04-20 23:51:00,83.785,83.795,83.785,83.795,6800000.0
2009-04-20 23:52:00,83.79,83.79,83.785,83.79,33400000.0
2009-04-20 23:53:00,83.795,83.8,83.785,83.8,28000000.0
2009-04-20 23:54:00,83.805,83.805,83.805,83.805,7800000.0
2009-04-20 23:55:00,83.805,83.815,83.8,83.81,73800000.0
2009-04-20 23:56:00,83.8,83.805,83.77,83.785,129400000.0
2009-04-20 23:57:00,83.795,83.825,83.79,83.815,62600000.0
2009-04-20 23:58:00,83.815,83.815,83.815,83.815,5200000.0
2009-04-20 23:59:00,83.82,83.83,83.81,83.825,74200000.0
2009-04-21 00:00:00,83.82,83.82,83.8,83.815,88000000.0
2009-04-21 00:01:00,83.82,83.865,83.82,83.85,115000000.0
2009-04-21 00:02:00,83.855,83.855,83.855,83.855,5200000.0
2009-04-21 00:03:00,83.855,83.855,83.835,83.835,26200000.0
2009-04-21 00:04:00,83.835,83.85,83.835,83.845,38200000.0
2009-04-21 00:05:00,83.85,83.855,83.85,83.855,11000000.0
2009-04-21 00:06:00,83.855,83.88,83.855,83.865,42800000.0
2009-04-21 00:07:00,83.865,83.875,83.86,83.86,129400000.0
2009-04-21 00:08:00,83.86,83.86,83.84,83.85,35800000.0
2009-04-21 00:09:00,83.855,83.855,83.85,83.85,15600000.0
2009-04-21 00:10:00,83.85,83.85,83.85,83.85,6800000.0
2009-04-21 00:11:00,83.85,83.85,83.85,83.85,11000000.0
2009-04-21 00:12:00,83.85,83.85,83.85,83.85,2600000.0
2009-04-21 00:13:00,83.85,83.855,83.84,83.85,31200000.0
2009-04-21 00:14:00,83.85,83.85,83.85,83.85,6800000.0
2009-04-21 00:15:00,83.86,83.87,83.85,83.85,54000000.0
2009-04-21 00:16:00,83.85,83.87,83.85,83.87,50200000.0
2009-04-21 00:17:00,83.865,83.88,83.865,83.88,20200000.0
2009-04-21 00:18:00,83.88,83.88,83.87,83.88,28800000.0
2009-04-21 00:19:00,83.885,83.895,83.885,83.895,19800000.0
2009-04-21 00:20:00,83.875,83.885,83.853,83.865,154400000.0
2009-04-21 00:21:00,83.895,83.905,83.89,83.89,50600000.0
2009-04-21 00:22:00,83.88,83.89,83.87,83.88,136400000.0
2009-04-21 00:23:00,83.88,83.88,83.88,83.88,10000000.0
2009-04-21 00:24:00,83.88,83.89,83.88,83.89,21000000.0
2009-04-21 00:25:00,83.89,83.905,83.89,83.905,45000000.0
2009-04-21 00:26:00,83.905,83.915,83.9,83.905,70400000.0
2009-04-21 00:27:00,83.905,83.915,83.905,83.905,53200000.0
2009-04-21 00:28:00,83.905,83.905,83.905,83.905,5200000.0
2009-04-21 00:29:00,83.905,83.915,83.9,83.91,39200000.0
2009-04-21 00:30:00,83.91,83.91,83.89,83.89,121400000.0
2009-04-21 00:31:00,83.895,83.895,83.88,83.89,28600000.0
2009-04-21 00:32:00,83.88,83.89,83.86,83.87,63800000.0
2009-04-21 00:33:00,83.865,83.87,83.835,83.835,92000000.0
2009-04-21 00:34:00,83.84,83.84,83.805,83.825,71000000.0
2009-04-21 00:35:00,83.825,83.835,83.825,83.83,25600000.0
2009-04-21 00:36:00,83.835,83.855,83.825,83.835,44800000.0
2009-04-21 00:37:00,83.84,83.86,83.84,83.845,50600000.0
2009-04-21 00:38:00,83.85,83.85,83.83,83.835,56600000.0
2009-04-21 00:39:00,83.835,83.84,83.805,83.82,98600000.0
2009-04-21 00:40:00,83.815,83.825,83.815,83.82,14400000.0
2009-04-21 00:41:00,83.815,83.83,83.815,83.83,25000000.0
2009-04-21 00:42:00,83.83,83.83,83.825,83.825,8400000.0
2009-04-21 00:43:00,83.83,83.84,83.83,83.84,12600000.0
2009-04-21 00:44:00,83.835,83.855,83.835,83.84,65800000.0
2009-04-21 00:45:00,83.84,83.855,83.84,83.855,46400000.0
2009-04-21 00:46:00,83.85,83.855,83.85,83.855,17800000.0
2009-04-21 00:47:00,83.86,83.865,83.86,83.865,14600000.0
2009-04-21 00:48:00,83.875,83.88,83.855,83.88,58400000.0
2009-04-21 00:49:00,83.88,83.88,83.86,83.88,45800000.0
2009-04-21 00:50:00,83.88,83.905,83.88,83.885,31200000.0
2009-04-21 00:51:00,83.885,83.915,83.885,83.915,39000000.0
2009-04-21 00:52:00,83.91,83.915,83.905,83.905,51600000.0
2009-04-21 00:53:00,83.9,83.905,83.89,83.9,43200000.0
2009-04-21 00:54:00,83.895,83.9,83.88,83.89,50800000.0
2009-04-21 00:55:00,83.89,83.89,83.865,83.875,60800000.0
2009-04-21 00:56:00,83.87,83.875,83.85,83.865,170400000.0
2009-04-21 00:57:00,83.865,83.88,83.865,83.87,38000000.0
2009-04-21 00:58:00,83.87,83.89,83.865,83.89,67200000.0
2009-04-21 00:59:00,83.875,83.88,83.87,83.875,47800000.0
2009-04-21 01:00:00,83.885,83.89,83.865,83.88,61800000.0
2009-04-21 01:01:00,83.875,83.88,83.865,83.87,50000000.0
2009-04-21 01:02:00,83.875,83.935,83.875,83.895,96200000.0
2009-04-21 01:03:00,83.89,83.89,83.86,83.885,91000000.0
2009-04-21 01:04:00,83.875,83.885,83.865,83.875,54000000.0
2009-04-21 01:05:00,83.875,83.885,83.87,83.875,41000000.0
2009-04-21 01:06:00,83.88,83.9,83.875,83.9,43200000.0
2009-04-21 01:07:00,83.9,83.925,83.895,83.92,59000000.0
2009-04-21 01:08:00,83.925,83.955,83.915,83.935,92200000.0
2009-04-21 01:09:00,83.935,83.96,83.935,83.945,92800000.0
2009-04-21 01:10:00,83.945,83.945,83.94,83.94,43200000.0
2009-04-21 01:11:00,83.94,83.945,83.91,83.915,113000000.0
2009-04-21 01:12:00,83.915,83.915,83.905,83.91,18200000.0
2009-04-21 01:13:00,83.9,83.925,83.9,83.925,71800000.0
2009-04-21 01:14:00,83.93,83.945,83.93,83.945,81400000.0
2009-04-21 01:15:00,83.95,83.965,83.95,83.955,31000000.0
2009-04-21 01:16:00,83.955,83.965,83.955,83.965,36400000.0
2009-04-21 01:17:00,83.965,83.965,83.935,83.94,56600000.0
2009-04-21 01:18:00,83.94,83.97,83.935,83.95,94400000.0
2009-04-21 01:19:00,83.955,83.975,83.955,83.97,104200000.0
2009-04-21 01:20:00,83.97,83.975,83.965,83.97,34600000.0
2009-04-21 01:21:00,83.975,83.975,83.97,83.975,23000000.0
2009-04-21 01:22:00,83.975,83.975,83.955,83.965,138800000.0
2009-04-21 01:23:00,83.965,83.975,83.965,83.97,123200000.0
2009-04-21 01:24:00,83.97,83.985,83.965,83.97,66600000.0
2009-04-21 01:25:00,83.965,83.97,83.92,83.93,149200000.0
2009-04-21 01:26:00,83.93,83.94,83.91,83.91,157600000.0
2009-04-21 01:27:00,83.91,83.92,83.865,83.865,187200000.0
2009-04-21 01:28:00,83.87,83.91,83.87,83.88,194000000.0
2009-04-21 01:29:00,83.88,83.88,83.83,83.83,150800000.0
2009-04-21 01:30:00,83.83,83.89,83.83,83.89,239000000.0
2009-04-21 01:31:00,83.885,83.89,83.85,83.88,106200000.0
2009-04-21 01:32:00,83.875,83.895,83.875,83.895,93000000.0
2009-04-21 01:33:00,83.895,83.895,83.88,83.89,107200000.0
2009-04-21 01:34:00,83.89,83.89,83.86,83.875,103200000.0
2009-04-21 01:35:00,83.86,83.865,83.84,83.84,125200000.0
2009-04-21 01:36:00,83.845,83.855,83.84,83.845,154600000.0
2009-04-21 01:37:00,83.845,83.875,83.84,83.855,285600000.0
2009-04-21 01:38:00,83.87,83.88,83.86,83.86,40800000.0
2009-04-21 01:39:00,83.86,83.86,83.85,83.85,47000000.0
2009-04-21 01:40:00,83.85,83.86,83.84,83.85,65400000.0
2009-04-21 01:41:00,83.845,83.86,83.835,83.86,79400000.0
2009-04-21 01:42:00,83.85,83.875,83.845,83.875,87000000.0
2009-04-21 01:43:00,83.85,83.879,83.824,83.851,240400000.0
2009-04-21 01:44:00,83.865,83.865,83.86,83.865,15600000.0
2009-04-21 01:45:00,83.86,83.875,83.86,83.87,66800000.0
2009-04-21 01:46:00,83.865,83.865,83.855,83.855,6600000.0
2009-04-21 01:47:00,83.855,83.86,83.85,83.85,64600000.0
2009-04-21 01:48:00,83.85,83.85,83.82,83.82,126800000.0
2009-04-21 01:49:00,83.82,83.825,83.775,83.775,124900000.0
2009-04-21 01:50:00,83.775,83.79,83.73,83.73,140800000.0
2009-04-21 01:51:00,83.73,83.735,83.7,83.7,130200000.0
2009-04-21 01:52:00,83.7,83.72,83.68,83.71,157800000.0
2009-04-21 01:53:00,83.715,83.73,83.715,83.73,87400000.0
2009-04-21 01:54:00,83.725,83.735,83.66,83.66,199200000.0
2009-04-21 01:55:00,83.66,83.66,83.615,83.62,276000000.0
2009-04-21 01:56:00,83.62,83.62,83.58,83.61,180600000.0
2009-04-21 01:57:00,83.615,83.63,83.595,83.605,130400000.0
2009-04-21 01:58:00,83.595,83.595,83.555,83.56,224400000.0
2009-04-21 01:59:00,83.565,83.565,83.495,83.52,256800000.0
2009-04-21 02:00:00,83.52,83.565,83.49,83.49,273400000.0
2009-04-21 02:01:00,83.485,83.55,83.485,83.55,278400000.0
2009-04-21 02:02:00,83.55,83.575,83.55,83.57,204800000.0
2009-04-21 02:03:00,83.57,83.585,83.555,83.555,162800000.0
2009-04-21 02:04:00,83.555,83.575,83.55,83.575,211000000.0
2009-04-21 02:05:00,83.565,83.565,83.54,83.55,88200000.0
2009-04-21 02:06:00,83.555,83.58,83.545,83.56,241200000.0
2009-04-21 02:07:00,83.57,83.6,83.565,83.6,88800000.0
2009-04-21 02:08:00,83.6,83.605,83.565,83.575,235400000.0
2009-04-21 02:09:00,83.575,83.58,83.55,83.56,188200000.0
2009-04-21 02:10:00,83.56,83.565,83.54,83.545,285400000.0
2009-04-21 02:11:00,83.545,83.545,83.475,83.48,268600000.0
2009-04-21 02:12:00,83.485,83.52,83.475,83.515,207800000.0
2009-04-21 02:13:00,83.515,83.535,83.515,83.52,54200000.0
2009-04-21 02:14:00,83.525,83.54,83.505,83.515,211000000.0
2009-04-21 02:15:00,83.515,83.54,83.515,83.535,124200000.0
2009-04-21 02:16:00,83.535,83.55,83.495,83.5,251600000.0
2009-04-21 02:17:00,83.5,83.515,83.49,83.495,307200000.0
2009-04-21 02:18:00,83.495,83.5,83.48,83.48,190000000.0
2009-04-21 02:19:00,83.475,83.51,83.47,83.475,249200000.0
2009-04-21 02:20:00,83.48,83.53,83.48,83.505,222600000.0
2009-04-21 02:21:00,83.505,83.525,83.505,83.515,175000000.0
2009-04-21 02:22:00,83.515,83.57,83.505,83.52,361000000.0
2009-04-21 02:23:00,83.52,83.57,83.52,83.525,292000000.0
2009-04-21 02:24:00,83.525,83.56,83.52,83.525,217000000.0
2009-04-21 02:25:00,83.525,83.56,83.525,83.545,141200000.0
2009-04-21 02:26:00,83.54,83.575,83.54,83.565,233800000.0
2009-04-21 02:27:00,83.565,83.58,83.56,83.56,255000000.0
2009-04-21 02:28:00,83.565,83.595,83.56,83.58,177600000.0
2009-04-21 02:29:00,83.58,83.585,83.57,83.58,201800000.0
2009-04-21 02:30:00,83.585,83.6,83.585,83.6,103000000.0
2009-04-21 02:31:00,83.595,83.595,83.55,83.58,403200000.0
2009-04-21 02:32:00,83.58,83.6,83.58,83.58,167600000.0
2009-04-21 02:33:00,83.58,83.585,83.575,83.58,100000000.0
2009-04-21 02:34:00,83.58,83.58,83.58,83.58,6800000.0
2009-04-21 02:35:00,83.58,83.605,83.58,83.6,60200000.0
2009-04-21 02:36:00,83.605,83.675,83.605,83.645,281200000.0
2009-04-21 02:37:00,83.645,83.675,83.63,83.635,148000000.0
2009-04-21 02:38:00,83.63,83.67,83.63,83.665,65200000.0
2009-04-21 02:39:00,83.67,83.715,83.66,83.71,114800000.0
2009-04-21 02:40:00,83.71,83.76,83.695,83.735,249000000.0
2009-04-21 02:41:00,83.735,83.745,83.72,83.745,135600000.0
2009-04-21 02:42:00,83.745,83.76,83.715,83.76,355400000.0
2009-04-21 02:43:00,83.765,83.78,83.735,83.745,303800000.0
2009-04-21 02:44:00,83.745,83.76,83.74,83.745,249000000.0
2009-04-21 02:45:00,83.75,83.78,83.745,83.775,293400000.0
2009-04-21 02:46:00,83.77,83.85,83.77,83.85,404400000.0
2009-04-21 02:47:00,83.85,83.86,83.775,83.785,299000000.0
2009-04-21 02:48:00,83.78,83.795,83.77,83.78,249600001.0
2009-04-21 02:49:00,83.78,83.805,83.77,83.795,230000000.0
2009-04-21 02:50:00,83.795,83.805,83.785,83.805,97800000.0
2009-04-21 02:51:00,83.795,83.815,83.785,83.815,200800000.0
2009-04-21 02:52:00,83.805,83.88,83.805,83.86,341600000.0
2009-04-21 02:53:00,83.86,83.87,83.845,83.86,238200000.0
2009-04-21 02:54:00,83.86,83.88,83.81,83.83,219000000.0
2009-04-21 02:55:00,83.84,83.85,83.735,83.735,305400000.0
2009-04-21 02:56:00,83.73,83.75,83.73,83.75,150200000.0
2009-04-21 02:57:00,83.755,83.78,83.745,83.77,322400000.0
2009-04-21 02:58:00,83.77,83.795,83.75,83.795,426000000.0
2009-04-21 02:59:00,83.795,83.83,83.795,83.82,449000000.0
2009-04-21 03:00:00,83.82,83.86,83.81,83.845,217400000.0
2009-04-21 03:01:00,83.845,83.845,83.795,83.805,192200000.0
2009-04-21 03:02:00,83.81,83.825,83.78,83.78,223600000.0
2009-04-21 03:03:00,83.78,83.81,83.76,83.795,228000000.0
2009-04-21 03:04:00,83.8,83.87,83.8,83.855,334800000.0
2009-04-21 03:05:00,83.855,83.91,83.85,83.89,533400000.0
2009-04-21 03:06:00,83.89,83.945,83.89,83.92,332200000.0
2009-04-21 03:07:00,83.92,83.95,83.885,83.935,304000000.0
2009-04-21 03:08:00,83.935,83.94,83.91,83.92,295000000.0
2009-04-21 03:09:00,83.92,83.985,83.915,83.955,480200000.0
2009-04-21 03:10:00,83.965,84.0,83.94,83.99,399600000.0
2009-04-21 03:11:00,83.99,84.12,83.99,84.07,482600000.0
2009-04-21 03:12:00,84.07,84.07,84.0,84.01,567800000.0
2009-04-21 03:13:00,84.015,84.03,83.995,84.0,521200000.0
2009-04-21 03:14:00,84.0,84.0,83.975,83.99,542200000.0
2009-04-21 03:15:00,83.99,84.005,83.975,83.98,356200001.0
2009-04-21 03:16:00,83.98,84.0,83.91,83.915,734200000.0
2009-04-21 03:17:00,83.92,83.995,83.92,83.995,251000000.0
2009-04-21 03:18:00,84.005,84.01,83.955,83.97,158400000.0
2009-04-21 03:19:00,83.97,83.97,83.95,83.95,201000000.0
2009-04-21 03:20:00,83.95,83.98,83.93,83.955,269200000.0
2009-04-21 03:21:00,83.955,83.965,83.945,83.955,191600000.0
2009-04-21 03:22:00,83.95,83.95,83.93,83.945,226400000.0
2009-04-21 03:23:00,83.94,83.945,83.93,83.93,112200000.0
2009-04-21 03:24:00,83.93,83.97,83.925,83.955,191800000.0
2009-04-21 03:25:00,83.95,83.99,83.95,83.985,203400000.0
2009-04-21 03:26:00,83.98,83.985,83.935,83.94,126000000.0
2009-04-21 03:27:00,83.94,83.95,83.935,83.945,108600000.0
2009-04-21 03:28:00,83.94,83.96,83.94,83.955,95600000.0
2009-04-21 03:29:00,83.945,83.95,83.925,83.935,78800000.0
2009-04-21 03:30:00,83.935,83.935,83.895,83.905,143600000.0
2009-04-21 03:31:00,83.895,83.925,83.885,83.905,289600000.0
2009-04-21 03:32:00,83.9,83.94,83.9,83.935,226400000.0
2009-04-21 03:33:00,83.94,83.98,83.94,83.96,184600000.0
2009-04-21 03:34:00,83.96,83.975,83.91,83.915,238800000.0
2009-04-21 03:35:00,83.915,83.955,83.905,83.955,171800000.0
2009-04-21 03:36:00,83.95,83.95,83.94,83.95,66200000.0
2009-04-21 03:37:00,83.95,83.955,83.935,83.945,120200000.0
2009-04-21 03:38:00,83.95,83.95,83.9,83.91,133600000.0
2009-04-21 03:39:00,83.92,83.935,83.905,83.93,159600000.0
2009-04-21 03:40:00,83.925,83.93,83.915,83.92,109200000.0
2009-04-21 03:41:00,83.915,83.925,83.9,83.9,68800000.0
2009-04-21 03:42:00,83.895,83.91,83.89,83.9,225000000.0
2009-04-21 03:43:00,83.905,83.905,83.845,83.845,110200000.0
2009-04-21 03:44:00,83.845,83.855,83.835,83.84,75000000.0
2009-04-21 03:45:00,83.845,83.875,83.845,83.875,115200000.0
2009-04-21 03:46:00,83.865,83.915,83.865,83.915,81400000.0
2009-04-21 03:47:00,83.915,83.935,83.91,83.92,85600000.0
2009-04-21 03:48:00,83.935,83.94,83.915,83.93,80600000.0
2009-04-21 03:49:00,83.925,83.935,83.92,83.93,68600000.0
2009-04-21 03:50:00,83.925,83.93,83.875,83.89,213600000.0
2009-04-21 03:51:00,83.89,83.9,83.87,83.89,124800000.0
2009-04-21 03:52:00,83.89,83.935,83.89,83.935,98600000.0
2009-04-21 03:53:00,83.935,83.935,83.91,83.935,139600000.0
2009-04-21 03:54:00,83.935,83.935,83.91,83.91,97600000.0
2009-04-21 03:55:00,83.905,83.905,83.905,83.905,16800000.0
2009-04-21 03:56:00,83.905,83.905,83.87,83.875,220400000.0
2009-04-21 03:57:00,83.875,83.89,83.865,83.88,136800000.0
2009-04-21 03:58:00,83.88,83.91,83.875,83.9,125000000.0
2009-04-21 03:59:00,83.9,83.905,83.87,83.88,170400000.0
2009-04-21 04:00:00,83.885,83.885,83.86,83.865,155200000.0
2009-04-21 04:01:00,83.865,83.87,83.845,83.86,141400000.0
2009-04-21 04:02:00,83.855,83.88,83.845,83.88,126800000.0
2009-04-21 04:03:00,83.875,83.875,83.86,83.86,47000000.0
2009-04-21 04:04:00,83.86,83.87,83.84,83.84,165800000.0
2009-04-21 04:05:00,83.84,83.85,83.815,83.85,210000000.0
2009-04-21 04:06:00,83.845,83.845,83.825,83.83,88600000.0
2009-04-21 04:07:00,83.825,83.845,83.82,83.84,177600000.0
2009-04-21 04:08:00,83.845,83.85,83.825,83.83,151800000.0
2009-04-21 04:09:00,83.825,83.825,83.795,83.8,246600000.0
2009-04-21 04:10:00,83.8,83.82,83.795,83.81,140000000.0
2009-04-21 04:11:00,83.805,83.815,83.795,83.8,176200000.0
2009-04-21 04:12:00,83.795,83.805,83.785,83.79,114200000.0
2009-04-21 04:13:00,83.785,83.79,83.77,83.775,119000000.0
2009-04-21 04:14:00,83.775,83.79,83.775,83.785,37400000.0
2009-04-21 04:15:00,83.785,83.82,83.78,83.82,107400000.0
2009-04-21 04:16:00,83.825,83.855,83.815,83.845,258000000.0
2009-04-21 04:17:00,83.845,83.86,83.84,83.845,52800000.0
2009-04-21 04:18:00,83.845,83.865,83.835,83.865,93600000.0
2009-04-21 04:19:00,83.865,83.865,83.84,83.84,155000000.0
2009-04-21 04:20:00,83.845,83.855,83.84,83.85,52200000.0
2009-04-21 04:21:00,83.855,83.875,83.835,83.845,133000000.0
2009-04-21 04:22:00,83.845,83.845,83.83,83.83,28800000.0
2009-04-21 04:23:00,83.83,83.835,83.825,83.83,104600000.0
2009-04-21 04:24:00,83.83,83.855,83.83,83.85,213000000.0
2009-04-21 04:25:00,83.855,83.87,83.825,83.83,143400000.0
2009-04-21 04:26:00,83.825,83.835,83.81,83.815,313000000.0
2009-04-21 04:27:00,83.81,83.815,83.81,83.81,80400000.0
2009-04-21 04:28:00,83.81,83.83,83.81,83.825,100200000.0
2009-04-21 04:29:00,83.825,83.835,83.8,83.8,130000000.0
2009-04-21 04:30:00,83.805,83.82,83.805,83.815,56400000.0
2009-04-21 04:31:00,83.815,83.82,83.815,83.82,78800000.0
2009-04-21 04:32:00,83.82,83.835,83.82,83.83,88000000.0
2009-04-21 04:33:00,83.83,83.83,83.82,83.825,130800000.0
2009-04-21 04:34:00,83.825,83.825,83.82,83.82,75800000.0
2009-04-21 04:35:00,83.82,83.875,83.82,83.875,251000000.0
2009-04-21 04:36:00,83.875,83.885,83.86,83.875,206800000.0
2009-04-21 04:37:00,83.885,83.91,83.875,83.91,110800000.0
2009-04-21 04:38:00,83.91,83.925,83.9,83.9,276600000.0
2009-04-21 04:39:00,83.905,83.935,83.89,83.925,246200000.0
2009-04-21 04:40:00,83.925,83.96,83.92,83.955,257000000.0
2009-04-21 04:41:00,83.955,83.96,83.94,83.95,263200000.0
2009-04-21 04:42:00,83.95,83.955,83.945,83.95,81000000.0
2009-04-21 04:43:00,83.95,83.95,83.915,83.93,304400000.0
2009-04-21 04:44:00,83.93,83.945,83.93,83.935,44400000.0
2009-04-21 04:45:00,83.935,83.94,83.92,83.92,188200000.0
2009-04-21 04:46:00,83.92,83.955,83.92,83.955,213600000.0
2009-04-21 04:47:00,83.955,83.96,83.955,83.955,27800000.0
2009-04-21 04:48:00,83.965,83.995,83.965,83.985,145600000.0
2009-04-21 04:49:00,83.98,84.015,83.975,83.975,104600000.0
2009-04-21 04:50:00,83.98,84.005,83.975,83.995,149400000.0
2009-04-21 04:51:00,83.995,84.015,83.99,84.0,155800000.0
2009-04-21 04:52:00,83.995,84.025,83.99,83.995,272800000.0
2009-04-21 04:53:00,83.995,83.995,83.98,83.985,97400000.0
2009-04-21 04:54:00,83.975,83.985,83.965,83.965,150200000.0
2009-04-21 04:55:00,83.965,83.98,83.96,83.97,141400000.0
2009-04-21 04:56:00,83.97,83.99,83.97,83.97,57600000.0
2009-04-21 04:57:00,83.97,83.995,83.965,83.98,154800000.0
2009-04-21 04:58:00,83.98,83.99,83.98,83.985,68600000.0
2009-04-21 04:59:00,83.985,83.99,83.98,83.985,159600000.0
2009-04-21 05:00:00,83.99,83.995,83.985,83.995,112800000.0
2009-04-21 05:01:00,84.0,84.015,83.99,84.0,96600000.0
2009-04-21 05:02:00,84.01,84.01,83.995,84.0,209800000.0
2009-04-21 05:03:00,84.0,84.02,83.995,84.015,175400000.0
2009-04-21 05:04:00,84.015,84.025,84.005,84.015,116600000.0
2009-04-21 05:05:00,84.015,84.015,84.005,84.005,75800000.0
2009-04-21 05:06:00,84.005,84.005,83.995,84.0,74800000.0
2009-04-21 05:07:00,83.995,84.005,83.985,83.985,123800000.0
2009-04-21 05:08:00,83.985,84.0,83.97,84.0,288000000.0
2009-04-21 05:09:00,84.0,84.06,84.0,84.045,294000000.0
2009-04-21 05:10:00,84.045,84.055,84.035,84.05,214400000.0
2009-04-21 05:11:00,84.05,84.07,84.045,84.065,211000000.0
2009-04-21 05:12:00,84.06,84.06,83.995,84.025,259400000.0
2009-04-21 05:13:00,84.02,84.03,84.01,84.015,184200000.0
2009-04-21 05:14:00,84.015,84.02,84.005,84.015,86000000.0
2009-04-21 05:15:00,84.015,84.015,83.99,83.995,193200000.0
2009-04-21 05:16:00,84.0,84.0,83.995,84.0,47600000.0
2009-04-21 05:17:00,84.0,84.005,83.985,84.0,155000000.0
2009-04-21 05:18:00,84.0,84.01,83.99,83.99,77400000.0
2009-04-21 05:19:00,83.995,84.01,83.995,84.0,36400000.0
2009-04-21 05:20:00,84.0,84.01,83.995,84.0,207200000.0
2009-04-21 05:21:00,84.0,84.02,83.99,84.01,269000000.0
2009-04-21 05:22:00,84.01,84.075,84.01,84.065,322000000.0
2009-04-21 05:23:00,84.065,84.095,84.055,84.06,249000000.0
2009-04-21 05:24:00,84.06,84.07,84.045,84.07,61000000.0
2009-04-21 05:25:00,84.055,84.105,84.055,84.095,96800000.0
2009-04-21 05:26:00,84.085,84.1,84.065,84.085,130600000.0
2009-04-21 05:27:00,84.08,84.095,84.075,84.08,73400000.0
2009-04-21 05:28:00,84.075,84.075,84.03,84.065,240200000.0
2009-04-21 05:29:00,84.055,84.06,84.035,84.035,223800000.0
2009-04-21 05:30:00,84.025,84.04,84.01,84.01,232400000.0
2009-04-21 05:31:00,84.005,84.02,83.995,84.015,270600000.0
2009-04-21 05:32:00,84.01,84.045,84.01,84.04,78600000.0
2009-04-21 05:33:00,84.04,84.045,84.025,84.025,47400000.0
2009-04-21 05:34:00,84.025,84.05,84.025,84.05,86800000.0
2009-04-21 05:35:00,84.05,84.05,84.045,84.05,41200000.0
2009-04-21 05:36:00,84.045,84.07,84.045,84.07,98800000.0
2009-04-21 05:37:00,84.07,84.1,84.065,84.1,95000000.0
2009-04-21 05:38:00,84.105,84.14,84.095,84.095,181200000.0
2009-04-21 05:39:00,84.095,84.12,84.09,84.09,186200000.0
2009-04-21 05:40:00,84.095,84.105,84.09,84.095,92200000.0
2009-04-21 05:41:00,84.095,84.105,84.09,84.105,82800000.0
2009-04-21 05:42:00,84.11,84.11,84.085,84.085,69000000.0
2009-04-21 05:43:00,84.095,84.1,84.075,84.075,153800000.0
2009-04-21 05:44:00,84.075,84.095,84.07,84.095,267000000.0
2009-04-21 05:45:00,84.095,84.095,84.095,84.095,210600000.0
2009-04-21 05:46:00,84.095,84.105,84.09,84.105,167600000.0
2009-04-21 05:47:00,84.105,84.105,84.075,84.075,250800000.0
2009-04-21 05:48:00,84.075,84.08,84.03,84.03,271400000.0
2009-04-21 05:49:00,84.03,84.04,83.96,83.96,404000000.0
2009-04-21 05:50:00,83.96,83.995,83.96,83.99,208000000.0
2009-04-21 05:51:00,83.99,84.025,83.985,84.025,224200000.0
2009-04-21 05:52:00,84.015,84.025,83.995,84.005,208800000.0
2009-04-21 05:53:00,84.005,84.015,83.99,83.995,167000000.0
2009-04-21 05:54:00,83.99,84.015,83.985,84.01,167600000.0
2009-04-21 05:55:00,84.005,84.025,84.0,84.025,126600000.0
2009-04-21 05:56:00,84.025,84.03,84.02,84.025,65000000.0
2009-04-21 05:57:00,84.025,84.08,84.025,84.075,337600000.0
2009-04-21 05:58:00,84.075,84.09,84.065,84.065,138000000.0
2009-04-21 05:59:00,84.075,84.075,84.055,84.055,140000000.0
2009-04-21 06:00:00,84.055,84.065,84.045,84.065,173400000.0
2009-04-21 06:01:00,84.065,84.07,84.055,84.055,136800000.0
2009-04-21 06:02:00,84.045,84.055,84.04,84.04,173000000.0
2009-04-21 06:03:00,84.04,84.04,84.025,84.035,131000000.0
2009-04-21 06:04:00,84.035,84.035,84.025,84.03,123600000.0
2009-04-21 06:05:00,84.03,84.03,84.02,84.02,30000000.0
2009-04-21 06:06:00,84.02,84.03,84.02,84.03,38000000.0
2009-04-21 06:07:00,84.03,84.03,84.025,84.03,50400000.0
2009-04-21 06:08:00,84.035,84.055,84.035,84.055,96200000.0
2009-04-21 06:09:00,84.055,84.075,84.055,84.065,53200000.0
2009-04-21 06:10:00,84.065,84.085,84.065,84.08,120000000.0
2009-04-21 06:11:00,84.08,84.08,84.055,84.06,101400000.0
2009-04-21 06:12:00,84.065,84.07,84.05,84.05,74200000.0
2009-04-21 06:13:00,84.06,84.07,84.055,84.065,78200000.0
2009-04-21 06:14:00,84.06,84.065,84.06,84.065,9800000.0
2009-04-21 06:15:00,84.065,84.065,84.045,84.055,23000000.0
2009-04-21 06:16:00,84.04,84.04,84.03,84.035,67400000.0
2009-04-21 06:17:00,84.035,84.045,84.035,84.04,51200000.0
2009-04-21 06:18:00,84.04,84.045,84.035,84.035,63800000.0
2009-04-21 06:19:00,84.03,84.05,84.025,84.025,127800000.0
2009-04-21 06:20:00,84.02,84.02,83.975,83.975,130000000.0
2009-04-21 06:21:00,83.985,83.985,83.965,83.985,151600000.0
2009-04-21 06:22:00,83.985,84.0,83.98,83.995,129400000.0
2009-04-21 06:23:00,84.0,84.005,83.99,83.995,176800000.0
2009-04-21 06:24:00,84.0,84.005,83.99,84.0,85600000.0
2009-04-21 06:25:00,84.005,84.01,84.0,84.005,47800000.0
2009-04-21 06:26:00,84.005,84.03,84.005,84.025,248000000.0
2009-04-21 06:27:00,84.03,84.03,83.995,83.995,179200000.0
2009-04-21 06:28:00,83.995,84.0,83.995,84.0,48400000.0
2009-04-21 06:29:00,84.0,84.015,84.0,84.01,54200000.0
2009-04-21 06:30:00,84.01,84.02,84.005,84.02,54200000.0
2009-04-21 06:31:00,84.015,84.045,84.015,84.04,120000000.0
2009-04-21 06:32:00,84.04,84.05,84.03,84.04,226400000.0
2009-04-21 06:33:00,84.035,84.055,84.02,84.045,259600000.0
2009-04-21 06:34:00,84.04,84.045,84.035,84.045,128600000.0
2009-04-21 06:35:00,84.045,84.09,84.045,84.08,273200000.0
2009-04-21 06:36:00,84.08,84.135,84.08,84.12,136800000.0
2009-04-21 06:37:00,84.12,84.15,84.11,84.11,223200000.0
2009-04-21 06:38:00,84.11,84.115,84.08,84.115,283400000.0
2009-04-21 06:39:00,84.115,84.2,84.115,84.2,280600000.0
2009-04-21 06:40:00,84.2,84.24,84.195,84.215,319200000.0
2009-04-21 06:41:00,84.205,84.21,84.175,84.19,252800000.0
2009-04-21 06:42:00,84.19,84.2,84.18,84.2,227200000.0
2009-04-21 06:43:00,84.21,84.215,84.2,84.205,124800000.0
2009-04-21 06:44:00,84.21,84.245,84.2,84.24,301600000.0
2009-04-21 06:45:00,84.235,84.27,84.225,84.225,287000000.0
2009-04-21 06:46:00,84.22,84.245,84.205,84.24,184000000.0
2009-04-21 06:47:00,84.24,84.24,84.225,84.23,50800000.0
2009-04-21 06:48:00,84.23,84.23,84.195,84.21,191000000.0
2009-04-21 06:49:00,84.21,84.21,84.17,84.17,175000000.0
2009-04-21 06:50:00,84.175,84.175,84.125,84.155,154800000.0
2009-04-21 06:51:00,84.155,84.18,84.155,84.18,92400000.0
2009-04-21 06:52:00,84.19,84.19,84.175,84.175,31600000.0
2009-04-21 06:53:00,84.175,84.18,84.175,84.175,16800000.0
2009-04-21 06:54:00,84.175,84.185,84.16,84.175,218800000.0
2009-04-21 06:55:00,84.175,84.18,84.17,84.175,174800000.0
2009-04-21 06:56:00,84.175,84.175,84.15,84.15,159400000.0
2009-04-21 06:57:00,84.16,84.16,84.14,84.14,91200000.0
2009-04-21 06:58:00,84.14,84.145,84.11,84.115,151400000.0
2009-04-21 06:59:00,84.115,84.135,84.115,84.135,90400000.0
2009-04-21 07:00:00,84.13,84.13,84.105,84.105,213800000.0
2009-04-21 07:01:00,84.105,84.14,84.105,84.115,282800000.0
2009-04-21 07:02:00,84.11,84.115,84.1,84.11,163200000.0
2009-04-21 07:03:00,84.11,84.115,84.1,84.11,129800000.0
2009-04-21 07:04:00,84.11,84.115,84.11,84.115,57800000.0
2009-04-21 07:05:00,84.115,84.125,84.1,84.12,85800000.0
2009-04-21 07:06:00,84.12,84.14,84.12,84.14,110600000.0
2009-04-21 07:07:00,84.155,84.17,84.155,84.165,84800000.0
2009-04-21 07:08:00,84.17,84.215,84.165,84.205,150600000.0
2009-04-21 07:09:00,84.205,84.215,84.2,84.215,103400000.0
2009-04-21 07:10:00,84.215,84.24,84.215,84.235,119400000.0
2009-04-21 07:11:00,84.235,84.235,84.195,84.2,191200000.0
2009-04-21 07:12:00,84.195,84.205,84.195,84.205,143600000.0
2009-04-21 07:13:00,84.2,84.2,84.15,84.175,255800000.0
2009-04-21 07:14:00,84.185,84.195,84.18,84.19,134000000.0
2009-04-21 07:15:00,84.19,84.21,84.185,84.195,91400000.0
2009-04-21 07:16:00,84.195,84.195,84.175,84.18,97400000.0
2009-04-21 07:17:00,84.18,84.2,84.18,84.2,54000000.0
2009-04-21 07:18:00,84.18,84.195,84.18,84.19,54200000.0
2009-04-21 07:19:00,84.19,84.2,84.19,84.195,80800000.0
2009-04-21 07:20:00,84.195,84.205,84.195,84.2,65400000.0
2009-04-21 07:21:00,84.2,84.205,84.195,84.2,93200000.0
2009-04-21 07:22:00,84.2,84.2,84.19,84.195,68400000.0
2009-04-21 07:23:00,84.195,84.2,84.19,84.19,63000000.0
2009-04-21 07:24:00,84.19,84.195,84.18,84.185,96200000.0
2009-04-21 07:25:00,84.19,84.2,84.185,84.185,146000000.0
2009-04-21 07:26:00,84.185,84.19,84.165,84.18,220000000.0
2009-04-21 07:27:00,84.18,84.19,84.18,84.19,71200000.0
2009-04-21 07:28:00,84.18,84.19,84.175,84.19,60400000.0
2009-04-21 07:29:00,84.185,84.205,84.185,84.185,271400000.0
2009-04-21 07:30:00,84.175,84.205,84.175,84.185,63400000.0
2009-04-21 07:31:00,84.185,84.195,84.165,84.175,252800000.0
2009-04-21 07:32:00,84.165,84.185,84.16,84.185,425200000.0
2009-04-21 07:33:00,84.19,84.195,84.17,84.195,172600000.0
2009-04-21 07:34:00,84.195,84.195,84.18,84.195,233000000.0
2009-04-21 07:35:00,84.195,84.25,84.195,84.23,279800000.0
2009-04-21 07:36:00,84.235,84.265,84.215,84.25,160200000.0
2009-04-21 07:37:00,84.25,84.25,84.205,84.22,226200000.0
2009-04-21 07:38:00,84.22,84.22,84.215,84.22,56600000.0
2009-04-21 07:39:00,84.22,84.22,84.19,84.19,86400000.0
2009-04-21 07:40:00,84.2,84.215,84.175,84.185,212800000.0
2009-04-21 07:41:00,84.185,84.195,84.185,84.19,60800000.0
2009-04-21 07:42:00,84.19,84.21,84.19,84.21,304600000.0
2009-04-21 07:43:00,84.21,84.245,84.21,84.245,288400000.0
2009-04-21 07:44:00,84.245,84.25,84.225,84.23,176400000.0
2009-04-21 07:45:00,84.225,84.235,84.2,84.205,223000000.0
2009-04-21 07:46:00,84.205,84.215,84.2,84.205,198800000.0
2009-04-21 07:47:00,84.21,84.23,84.195,84.215,257600000.0
2009-04-21 07:48:00,84.215,84.225,84.2,84.21,127000000.0
2009-04-21 07:49:00,84.21,84.215,84.195,84.2,302200000.0
2009-04-21 07:50:00,84.2,84.2,84.17,84.175,150200000.0
2009-04-21 07:51:00,84.18,84.19,84.18,84.18,87600000.0
2009-04-21 07:52:00,84.18,84.21,84.175,84.195,217200000.0
2009-04-21 07:53:00,84.2,84.215,84.19,84.21,177200000.0
2009-04-21 07:54:00,84.215,84.215,84.195,84.205,105000000.0
2009-04-21 07:55:00,84.205,84.205,84.18,84.18,186800000.0
2009-04-21 07:56:00,84.18,84.2,84.18,84.195,123600000.0
2009-04-21 07:57:00,84.19,84.215,84.185,84.215,192200000.0
2009-04-21 07:58:00,84.22,84.29,84.22,84.28,355400000.0
2009-04-21 07:59:00,84.27,84.285,84.245,84.25,413600000.0
2009-04-21 08:00:00,84.25,84.285,84.24,84.275,224200000.0
2009-04-21 08:01:00,84.275,84.275,84.205,84.21,187600000.0
2009-04-21 08:02:00,84.2,84.21,84.15,84.155,316400000.0
2009-04-21 08:03:00,84.155,84.17,84.12,84.12,489400000.0
2009-04-21 08:04:00,84.095,84.1,84.005,84.025,603200002.0
2009-04-21 08:05:00,84.03,84.08,84.03,84.07,361400000.0
2009-04-21 08:06:00,84.07,84.08,84.02,84.025,291800000.0
2009-04-21 08:07:00,84.025,84.05,84.01,84.01,285800000.0
2009-04-21 08:08:00,84.015,84.035,83.985,84.035,391400000.0
2009-04-21 08:09:00,84.035,84.045,84.01,84.03,312600000.0
2009-04-21 08:10:00,84.03,84.07,84.03,84.05,174400000.0
2009-04-21 08:11:00,84.05,84.055,84.0,84.005,480400000.0
2009-04-21 08:12:00,84.01,84.035,84.005,84.03,289200000.0
2009-04-21 08:13:00,84.03,84.09,84.03,84.085,281800000.0
2009-04-21 08:14:00,84.09,84.09,84.045,84.05,196000000.0
2009-04-21 08:15:00,84.05,84.065,84.035,84.05,171400000.0
2009-04-21 08:16:00,84.05,84.075,84.045,84.065,190800000.0
2009-04-21 08:17:00,84.07,84.075,84.06,84.065,297600000.0
2009-04-21 08:18:00,84.065,84.075,84.06,84.07,217000000.0
2009-04-21 08:19:00,84.08,84.095,84.065,84.095,290600000.0
2009-04-21 08:20:00,84.095,84.105,84.07,84.085,350000000.0
2009-04-21 08:21:00,84.08,84.08,84.065,84.075,218400000.0
2009-04-21 08:22:00,84.075,84.075,84.01,84.01,190800000.0
2009-04-21 08:23:00,84.005,84.015,83.985,84.005,189400000.0
2009-04-21 08:24:00,83.995,83.995,83.975,83.98,227200000.0
2009-04-21 08:25:00,83.98,84.01,83.98,84.005,162600000.0
2009-04-21 08:26:00,84.01,84.01,83.99,84.0,153600000.0
2009-04-21 08:27:00,84.0,84.005,83.99,84.0,191000000.0
2009-04-21 08:28:00,84.0,84.01,83.99,84.0,194600000.0
2009-04-21 08:29:00,83.995,84.02,83.99,84.015,221000000.0
2009-04-21 08:30:00,84.025,84.025,83.965,83.97,254600000.0
2009-04-21 08:31:00,83.96,83.97,83.92,83.93,240800000.0
2009-04-21 08:32:00,83.94,83.94,83.875,83.89,388400000.0
2009-04-21 08:33:00,83.89,83.955,83.885,83.95,375600000.0
2009-04-21 08:34:00,83.945,83.95,83.93,83.94,224800000.0
2009-04-21 08:35:00,83.94,83.945,83.93,83.94,238400000.0
2009-04-21 08:36:00,83.94,83.945,83.92,83.925,169400000.0
2009-04-21 08:37:00,83.925,83.925,83.845,83.855,296000000.0
2009-04-21 08:38:00,83.855,83.855,83.795,83.83,289400000.0
2009-04-21 08:39:00,83.83,83.875,83.83,83.87,217000000.0
2009-04-21 08:40:00,83.865,83.9,83.865,83.9,234200000.0
2009-04-21 08:41:00,83.895,83.925,83.89,83.9,191600000.0
2009-04-21 08:42:00,83.9,83.905,83.885,83.89,135000000.0
2009-04-21 08:43:00,83.89,83.89,83.86,83.875,121800000.0
2009-04-21 08:44:00,83.865,83.935,83.86,83.93,283200000.0
2009-04-21 08:45:00,83.925,83.99,83.91,83.99,309400000.0
2009-04-21 08:46:00,84.0,84.02,83.94,83.955,250600000.0
2009-04-21 08:47:00,83.955,83.955,83.945,83.95,120000000.0
2009-04-21 08:48:00,83.95,83.965,83.88,83.89,199800000.0
2009-04-21 08:49:00,83.895,83.935,83.895,83.92,236200000.0
2009-04-21 08:50:00,83.92,83.92,83.865,83.875,363600000.0
2009-04-21 08:51:00,83.88,83.88,83.815,83.845,282000000.0
2009-04-21 08:52:00,83.85,83.915,83.845,83.91,343000000.0
2009-04-21 08:53:00,83.905,83.91,83.87,83.88,310600000.0
2009-04-21 08:54:00,83.885,83.925,83.88,83.885,518000000.0
2009-04-21 08:55:00,83.885,83.89,83.865,83.865,327400000.0
2009-04-21 08:56:00,83.865,83.865,83.81,83.82,374200000.0
2009-04-21 08:57:00,83.82,83.84,83.73,83.755,384800000.0
2009-04-21 08:58:00,83.755,83.755,83.695,83.695,376200000.0
2009-04-21 08:59:00,83.695,83.695,83.66,83.68,373800000.0
2009-04-21 09:00:00,83.685,83.735,83.675,83.73,302200000.0
2009-04-21 09:01:00,83.73,83.755,83.725,83.74,234600000.0
2009-04-21 09:02:00,83.72,83.785,83.715,83.77,306200000.0
2009-04-21 09:03:00,83.765,83.77,83.74,83.77,296000000.0
2009-04-21 09:04:00,83.77,83.805,83.77,83.8,223600000.0
2009-04-21 09:05:00,83.8,83.8,83.745,83.75,214200000.0
2009-04-21 09:06:00,83.75,83.78,83.75,83.775,244000001.0
2009-04-21 09:07:00,83.775,83.835,83.745,83.825,378600000.0
2009-04-21 09:08:00,83.835,83.835,83.79,83.79,219400000.0
2009-04-21 09:09:00,83.78,83.81,83.755,83.78,318000000.0
2009-04-21 09:10:00,83.775,83.795,83.77,83.785,142400000.0
2009-04-21 09:11:00,83.785,83.785,83.715,83.715,205800000.0
2009-04-21 09:12:00,83.705,83.755,83.705,83.715,357200000.0
2009-04-21 09:13:00,83.71,83.72,83.685,83.7,351800000.0
2009-04-21 09:14:00,83.705,83.735,83.69,83.71,398600000.0
2009-04-21 09:15:00,83.71,83.71,83.685,83.695,275600000.0
2009-04-21 09:16:00,83.7,83.705,83.65,83.655,333600000.0
2009-04-21 09:17:00,83.655,83.655,83.6,83.64,277400000.0
2009-04-21 09:18:00,83.635,83.705,83.635,83.695,282200000.0
2009-04-21 09:19:00,83.695,83.755,83.69,83.745,391200000.0
2009-04-21 09:20:00,83.745,83.755,83.68,83.705,312600000.0
2009-04-21 09:21:00,83.705,83.715,83.69,83.715,157400000.0
2009-04-21 09:22:00,83.715,83.74,83.68,83.69,197000000.0
2009-04-21 09:23:00,83.69,83.715,83.69,83.705,227800000.0
2009-04-21 09:24:00,83.7,83.77,83.695,83.77,193400000.0
2009-04-21 09:25:00,83.77,83.78,83.735,83.735,326400000.0
2009-04-21 09:26:00,83.735,83.79,83.735,83.785,261000000.0
2009-04-21 09:27:00,83.78,83.835,83.775,83.83,323800000.0
2009-04-21 09:28:00,83.83,83.83,83.78,83.78,337800000.0
2009-04-21 09:29:00,83.785,83.795,83.77,83.78,193200000.0
2009-04-21 09:30:00,83.78,83.8,83.775,83.785,274000000.0
2009-04-21 09:31:00,83.775,83.78,83.75,83.765,363400000.0
2009-04-21 09:32:00,83.765,83.79,83.76,83.79,206200000.0
2009-04-21 09:33:00,83.79,83.79,83.735,83.735,210200000.0
2009-04-21 09:34:00,83.735,83.75,83.725,83.75,179600000.0
2009-04-21 09:35:00,83.75,83.79,83.75,83.78,346200000.0
2009-04-21 09:36:00,83.775,83.775,83.76,83.77,201200000.0
2009-04-21 09:37:00,83.775,83.795,83.775,83.785,149400000.0
2009-04-21 09:38:00,83.785,83.825,83.785,83.805,369000000.0
2009-04-21 09:39:00,83.805,83.84,83.805,83.84,260600000.0
2009-04-21 09:40:00,83.835,83.845,83.81,83.845,315800000.0
2009-04-21 09:41:00,83.845,83.855,83.82,83.835,262400000.0
2009-04-21 09:42:00,83.835,83.86,83.785,83.855,295000000.0
2009-04-21 09:43:00,83.86,83.865,83.84,83.85,198800000.0
2009-04-21 09:44:00,83.85,83.875,83.845,83.85,173400000.0
2009-04-21 09:45:00,83.855,83.86,83.845,83.855,173200000.0
2009-04-21 09:46:00,83.86,83.89,83.845,83.845,194400000.0
2009-04-21 09:47:00,83.845,83.905,83.845,83.9,347800000.0
2009-04-21 09:48:00,83.895,83.9,83.87,83.885,351000000.0
2009-04-21 09:49:00,83.88,83.915,83.86,83.87,329000000.0
2009-04-21 09:50:00,83.865,83.88,83.86,83.865,235800000.0
2009-04-21 09:51:00,83.865,83.865,83.795,83.83,275900000.0
2009-04-21 09:52:00,83.815,83.835,83.78,83.79,441600000.0
2009-04-21 09:53:00,83.79,83.845,83.79,83.845,269600000.0
2009-04-21 09:54:00,83.84,83.86,83.83,83.85,340400000.0
2009-04-21 09:55:00,83.845,83.855,83.835,83.835,127800000.0
2009-04-21 09:56:00,83.835,83.88,83.835,83.88,203600000.0
2009-04-21 09:57:00,83.875,83.9,83.875,83.89,184200000.0
2009-04-21 09:58:00,83.88,83.88,83.865,83.87,85400000.0
2009-04-21 09:59:00,83.87,83.87,83.845,83.85,149400000.0
2009-04-21 10:00:00,83.845,83.905,83.83,83.9,238400000.0
2009-04-21 10:01:00,83.9,83.9,83.86,83.865,125400000.0
2009-04-21 10:02:00,83.865,83.89,83.865,83.88,156400000.0
2009-04-21 10:03:00,83.88,83.895,83.85,83.85,156000000.0
2009-04-21 10:04:00,83.85,83.855,83.8,83.8,161400000.0
2009-04-21 10:05:00,83.8,83.805,83.775,83.78,316600000.0
2009-04-21 10:06:00,83.78,83.815,83.78,83.805,431600000.0
2009-04-21 10:07:00,83.805,83.83,83.8,83.815,206200000.0
2009-04-21 10:08:00,83.815,83.83,83.815,83.82,81600000.0
2009-04-21 10:09:00,83.825,83.83,83.82,83.83,243400000.0
2009-04-21 10:10:00,83.825,83.835,83.81,83.835,114600000.0
2009-04-21 10:11:00,83.835,83.85,83.795,83.795,292200001.0
2009-04-21 10:12:00,83.795,83.805,83.78,83.795,272000000.0
2009-04-21 10:13:00,83.8,83.815,83.755,83.765,189400000.0
2009-04-21 10:14:00,83.77,83.84,83.77,83.83,216400000.0
2009-04-21 10:15:00,83.83,83.835,83.825,83.835,104600000.0
2009-04-21 10:16:00,83.835,83.84,83.835,83.84,24200000.0
2009-04-21 10:17:00,83.85,83.86,83.825,83.845,248999999.0
2009-04-21 10:18:00,83.845,83.86,83.845,83.855,236600000.0
2009-04-21 10:19:00,83.855,83.87,83.8,83.8,164800000.0
2009-04-21 10:20:00,83.81,83.835,83.785,83.835,248000000.0
2009-04-21 10:21:00,83.84,83.865,83.835,83.85,328200000.0
2009-04-21 10:22:00,83.85,83.875,83.81,83.865,304400000.0
2009-04-21 10:23:00,83.865,83.9,83.855,83.88,223000000.0
2009-04-21 10:24:00,83.88,83.905,83.875,83.9,340800000.0
2009-04-21 10:25:00,83.9,83.94,83.895,83.915,488600000.0
2009-04-21 10:26:00,83.925,83.925,83.88,83.89,283600000.0
2009-04-21 10:27:00,83.88,83.905,83.88,83.9,193200000.0
2009-04-21 10:28:00,83.9,83.935,83.9,83.925,156800000.0
2009-04-21 10:29:00,83.925,83.925,83.895,83.9,148400000.0
2009-04-21 10:30:00,83.9,83.925,83.87,83.925,329000000.0
2009-04-21 10:31:00,83.93,83.94,83.905,83.94,200200000.0
2009-04-21 10:32:00,83.945,83.95,83.925,83.925,90600000.0
2009-04-21 10:33:00,83.925,83.925,83.905,83.91,129600000.0
2009-04-21 10:34:00,83.91,83.945,83.9,83.93,202800000.0
2009-04-21 10:35:00,83.92,83.93,83.9,83.91,142400000.0
2009-04-21 10:36:00,83.91,83.945,83.895,83.945,263400000.0
2009-04-21 10:37:00,83.945,83.99,83.935,83.99,329200000.0
2009-04-21 10:38:00,83.99,84.015,83.99,84.005,278200000.0
2009-04-21 10:39:00,84.005,84.055,83.995,84.025,241400000.0
2009-04-21 10:40:00,84.02,84.03,84.0,84.025,190400000.0
2009-04-21 10:41:00,84.025,84.04,84.015,84.015,250600000.0
2009-04-21 10:42:00,84.015,84.015,83.955,83.955,284800000.0
2009-04-21 10:43:00,83.955,83.96,83.93,83.95,384000000.0
2009-04-21 10:44:00,83.945,84.015,83.945,84.01,318400000.0
2009-04-21 10:45:00,84.01,84.02,83.985,83.99,248200000.0
2009-04-21 10:46:00,83.99,84.035,83.99,84.005,279400000.0
2009-04-21 10:47:00,84.005,84.01,83.98,83.985,273000000.0
2009-04-21 10:48:00,83.985,84.015,83.975,84.01,261800000.0
2009-04-21 10:49:00,84.01,84.025,83.985,83.985,400800000.0
2009-04-21 10:50:00,83.985,83.995,83.97,83.97,158400000.0
2009-04-21 10:51:00,83.97,83.995,83.93,83.93,242400000.0
2009-04-21 10:52:00,83.93,83.975,83.93,83.95,398000000.0
2009-04-21 10:53:00,83.935,83.95,83.93,83.93,248800000.0
2009-04-21 10:54:00,83.93,83.935,83.915,83.92,216200000.0
2009-04-21 10:55:00,83.925,83.975,83.92,83.97,374200000.0
2009-04-21 10:56:00,83.965,83.995,83.955,83.98,330000000.0
2009-04-21 10:57:00,83.98,84.01,83.965,83.985,184600000.0
2009-04-21 10:58:00,83.995,84.005,83.98,83.985,145600000.0
2009-04-21 10:59:00,83.985,83.985,83.945,83.95,175200000.0
2009-04-21 11:00:00,83.95,84.185,83.95,84.085,376000000.0
2009-04-21 11:01:00,84.085,84.105,84.05,84.09,413600000.0
2009-04-21 11:02:00,84.085,84.12,84.08,84.085,311000000.0
2009-04-21 11:03:00,84.085,84.12,84.06,84.11,404200000.0
2009-04-21 11:04:00,84.11,84.295,84.11,84.28,413400000.0
2009-04-21 11:05:00,84.29,84.29,84.21,84.22,242600000.0
2009-04-21 11:06:00,84.24,84.25,84.215,84.215,327200000.0
2009-04-21 11:07:00,84.205,84.21,84.18,84.18,350600000.0
2009-04-21 11:08:00,84.185,84.21,84.155,84.155,256000000.0
2009-04-21 11:09:00,84.155,84.195,84.15,84.175,327000000.0
2009-04-21 11:10:00,84.175,84.225,84.16,84.225,267600000.0
2009-04-21 11:11:00,84.198,84.201,84.141,84.169,431000000.0
2009-04-21 11:12:00,84.18,84.2,84.165,84.17,236600000.0
2009-04-21 11:13:00,84.165,84.265,84.165,84.2,414400000.0
2009-04-21 11:14:00,84.23,84.23,84.18,84.22,443000000.0
2009-04-21 11:15:00,84.22,84.23,84.205,84.21,353200000.0
2009-04-21 11:16:00,84.205,84.25,84.205,84.23,151600000.0
2009-04-21 11:17:00,84.225,84.23,84.215,84.215,176600000.0
2009-04-21 11:18:00,84.215,84.245,84.195,84.215,366000000.0
2009-04-21 11:19:00,84.215,84.27,84.215,84.24,364800000.0
2009-04-21 11:20:00,84.245,84.255,84.235,84.235,183000000.0
2009-04-21 11:21:00,84.225,84.27,84.225,84.265,254400000.0
2009-04-21 11:22:00,84.265,84.27,84.245,84.25,386000000.0
2009-04-21 11:23:00,84.225,84.24,84.225,84.23,209600000.0
2009-04-21 11:24:00,84.23,84.25,84.205,84.21,276600000.0
2009-04-21 11:25:00,84.205,84.215,84.205,84.21,277400000.0
2009-04-21 11:26:00,84.21,84.22,84.195,84.205,148000000.0
2009-04-21 11:27:00,84.205,84.215,84.19,84.19,172600000.0
2009-04-21 11:28:00,84.19,84.19,84.13,84.13,287600000.0
2009-04-21 11:29:00,84.125,84.13,84.095,84.11,430600000.0
2009-04-21 11:30:00,84.11,84.13,84.085,84.13,216600000.0
2009-04-21 11:31:00,84.13,84.14,84.115,84.12,184400000.0
2009-04-21 11:32:00,84.12,84.135,84.105,84.105,306600000.0
2009-04-21 11:33:00,84.105,84.135,84.105,84.105,279400000.0
2009-04-21 11:34:00,84.08,84.125,84.075,84.1,273000000.0
2009-04-21 11:35:00,84.105,84.115,84.075,84.11,371200000.0
2009-04-21 11:36:00,84.125,84.135,84.105,84.12,74500000.0
2009-04-21 11:37:00,84.12,84.12,84.07,84.095,226400000.0
2009-04-21 11:38:00,84.09,84.105,84.075,84.095,171000000.0
2009-04-21 11:39:00,84.11,84.115,84.06,84.06,157800000.0
2009-04-21 11:40:00,84.06,84.06,84.015,84.035,299600000.0
2009-04-21 11:41:00,84.035,84.055,84.015,84.025,208000000.0
2009-04-21 11:42:00,84.025,84.03,83.99,84.01,196400000.0
2009-04-21 11:43:00,84.01,84.035,84.01,84.02,262400000.0
2009-04-21 11:44:00,84.02,84.02,83.96,83.98,228400000.0
2009-04-21 11:45:00,83.98,84.03,83.965,84.0,288000000.0
2009-04-21 11:46:00,84.005,84.015,83.985,83.985,137200000.0
2009-04-21 11:47:00,83.985,83.985,83.955,83.975,347200000.0
2009-04-21 11:48:00,83.975,83.985,83.96,83.965,374200000.0
2009-04-21 11:49:00,83.97,83.975,83.935,83.95,438800000.0
2009-04-21 11:50:00,83.955,83.99,83.94,83.975,289600000.0
2009-04-21 11:51:00,83.965,83.97,83.955,83.965,262000000.0
2009-04-21 11:52:00,83.96,83.97,83.94,83.94,211000000.0
2009-04-21 11:53:00,83.935,83.97,83.935,83.965,248400000.0
2009-04-21 11:54:00,83.97,83.985,83.945,83.96,270600000.0
2009-04-21 11:55:00,83.96,83.975,83.945,83.97,136800000.0
2009-04-21 11:56:00,83.97,83.975,83.96,83.965,243600000.0
2009-04-21 11:57:00,83.965,83.985,83.945,83.945,358200000.0
2009-04-21 11:58:00,83.955,83.965,83.935,83.95,153400000.0
2009-04-21 11:59:00,83.95,83.97,83.915,83.965,298600000.0
2009-04-21 12:00:00,83.96,84.06,83.945,84.06,473600000.0
2009-04-21 12:01:00,84.06,84.08,84.04,84.07,328399999.0
2009-04-21 12:02:00,84.07,84.075,84.055,84.075,238200000.0
2009-04-21 12:03:00,84.075,84.085,84.055,84.075,190800000.0
2009-04-21 12:04:00,84.075,84.1,84.07,84.095,317800000.0
2009-04-21 12:05:00,84.09,84.15,84.085,84.14,222200000.0
2009-04-21 12:06:00,84.135,84.14,84.12,84.12,153800000.0
2009-04-21 12:07:00,84.125,84.16,84.125,84.15,211200000.0
2009-04-21 12:08:00,84.15,84.15,84.08,84.09,185800000.0
2009-04-21 12:09:00,84.09,84.11,84.05,84.09,299400000.0
2009-04-21 12:10:00,84.085,84.09,84.025,84.035,286000000.0
2009-04-21 12:11:00,84.035,84.065,84.03,84.045,671000000.0
2009-04-21 12:12:00,84.055,84.065,84.04,84.045,237200000.0
2009-04-21 12:13:00,84.05,84.05,84.035,84.035,325800000.0
2009-04-21 12:14:00,84.035,84.045,84.03,84.04,385000000.0
2009-04-21 12:15:00,84.03,84.045,84.01,84.02,217600000.0
2009-04-21 12:16:00,84.02,84.05,84.01,84.04,258400000.0
2009-04-21 12:17:00,84.04,84.06,84.03,84.06,246800000.0
2009-04-21 12:18:00,84.06,84.075,84.025,84.035,225600000.0
2009-04-21 12:19:00,84.03,84.035,84.005,84.01,409600000.0
2009-04-21 12:20:00,84.02,84.04,84.005,84.02,284600000.0
2009-04-21 12:21:00,84.02,84.06,84.02,84.055,187800000.0
2009-04-21 12:22:00,84.055,84.06,84.025,84.035,216800000.0
2009-04-21 12:23:00,84.035,84.06,84.03,84.06,182400000.0
2009-04-21 12:24:00,84.06,84.06,84.03,84.055,247600000.0
2009-04-21 12:25:00,84.045,84.055,84.03,84.045,302400001.0
2009-04-21 12:26:00,84.055,84.055,84.03,84.045,195000000.0
2009-04-21 12:27:00,84.04,84.045,84.035,84.04,83800000.0
2009-04-21 12:28:00,84.04,84.045,84.015,84.03,250800000.0
2009-04-21 12:29:00,84.025,84.075,84.02,84.075,211800000.0
2009-04-21 12:30:00,84.08,84.12,84.07,84.12,187000000.0
2009-04-21 12:31:00,84.12,84.125,84.085,84.105,173400000.0
2009-04-21 12:32:00,84.105,84.12,84.1,84.12,52600000.0
2009-04-21 12:33:00,84.12,84.125,84.075,84.085,150600000.0
2009-04-21 12:34:00,84.09,84.09,84.08,84.085,110600000.0
2009-04-21 12:35:00,84.085,84.09,84.06,84.07,127200000.0
2009-04-21 12:36:00,84.07,84.105,84.07,84.09,273000000.0
2009-04-21 12:37:00,84.09,84.12,84.085,84.11,157800000.0
2009-04-21 12:38:00,84.105,84.115,84.08,84.08,145800000.0
2009-04-21 12:39:00,84.09,84.095,84.075,84.08,176800000.0
2009-04-21 12:40:00,84.08,84.09,84.07,84.075,82600000.0
2009-04-21 12:41:00,84.075,84.075,84.015,84.025,176400000.0
2009-04-21 12:42:00,84.02,84.03,84.015,84.025,116400000.0
2009-04-21 12:43:00,84.025,84.04,84.015,84.03,125600000.0
2009-04-21 12:44:00,84.03,84.04,84.005,84.005,241600000.0
2009-04-21 12:45:00,84.0,84.005,83.96,83.97,461600000.0
2009-04-21 12:46:00,83.975,84.0,83.97,84.0,107400000.0
2009-04-21 12:47:00,84.0,84.0,83.975,83.985,174800000.0
2009-04-21 12:48:00,83.985,83.985,83.94,83.95,237000000.0
2009-04-21 12:49:00,83.95,83.975,83.94,83.945,313000000.0
2009-04-21 12:50:00,83.945,83.955,83.89,83.945,330400000.0
2009-04-21 12:51:00,83.945,84.01,83.945,83.96,343400000.0
2009-04-21 12:52:00,83.96,83.97,83.945,83.95,132000000.0
2009-04-21 12:53:00,83.95,83.95,83.905,83.92,289000000.0
2009-04-21 12:54:00,83.92,83.92,83.9,83.905,161000000.0
2009-04-21 12:55:00,83.905,83.905,83.815,83.835,406800000.0
2009-04-21 12:56:00,83.845,83.93,83.845,83.92,292600000.0
2009-04-21 12:57:00,83.93,83.965,83.915,83.915,227200000.0
2009-04-21 12:58:00,83.915,83.925,83.895,83.92,338800000.0
2009-04-21 12:59:00,83.88,83.94,83.875,83.875,239200000.0
2009-04-21 13:00:00,83.895,83.905,83.875,83.89,264400000.0
2009-04-21 13:01:00,83.89,83.955,83.89,83.94,191200000.0
2009-04-21 13:02:00,83.945,83.96,83.94,83.94,104600000.0
2009-04-21 13:03:00,83.94,83.94,83.885,83.94,160200000.0
2009-04-21 13:04:00,83.95,83.95,83.895,83.905,180400000.0
2009-04-21 13:05:00,83.9,83.905,83.89,83.895,244400000.0
2009-04-21 13:06:00,83.895,83.93,83.89,83.93,195400000.0
2009-04-21 13:07:00,83.93,83.945,83.925,83.925,184600000.0
2009-04-21 13:08:00,83.925,83.925,83.885,83.895,175000000.0
2009-04-21 13:09:00,83.895,83.91,83.865,83.905,303600000.0
2009-04-21 13:10:00,83.905,83.91,83.895,83.895,96200000.0
2009-04-21 13:11:00,83.895,83.92,83.895,83.91,124800000.0
2009-04-21 13:12:00,83.91,83.93,83.905,83.93,64400000.0
2009-04-21 13:13:00,83.93,83.95,83.93,83.94,69000000.0
2009-04-21 13:14:00,83.94,83.965,83.94,83.95,67200000.0
2009-04-21 13:15:00,83.96,84.01,83.955,84.0,193600000.0
2009-04-21 13:16:00,84.0,84.02,84.0,84.005,64400000.0
2009-04-21 13:17:00,84.005,84.005,83.965,83.975,162600000.0
2009-04-21 13:18:00,83.975,83.985,83.96,83.975,167600000.0
2009-04-21 13:19:00,83.975,83.98,83.96,83.98,139400000.0
2009-04-21 13:20:00,83.98,84.015,83.965,83.965,163400000.0
2009-04-21 13:21:00,83.965,83.995,83.965,83.985,155400000.0
2009-04-21 13:22:00,83.99,84.03,83.99,84.025,216600000.0
2009-04-21 13:23:00,84.025,84.075,84.025,84.05,155400000.0
2009-04-21 13:24:00,84.05,84.085,84.045,84.045,129200000.0
2009-04-21 13:25:00,84.04,84.07,84.025,84.025,233400000.0
2009-04-21 13:26:00,84.025,84.03,83.985,83.985,151800000.0
2009-04-21 13:27:00,83.985,83.985,83.96,83.975,362200000.0
2009-04-21 13:28:00,83.965,83.97,83.925,83.935,250200000.0
2009-04-21 13:29:00,83.94,83.96,83.885,83.92,339200000.0
2009-04-21 13:30:00,83.93,83.96,83.915,83.945,313800000.0
2009-04-21 13:31:00,83.955,83.97,83.945,83.95,253600000.0
2009-04-21 13:32:00,83.96,83.965,83.935,83.945,153800000.0
2009-04-21 13:33:00,83.935,83.935,83.89,83.895,387200000.0
2009-04-21 13:34:00,83.895,83.925,83.895,83.91,237600000.0
2009-04-21 13:35:00,83.91,83.92,83.89,83.91,189400000.0
2009-04-21 13:36:00,83.915,83.935,83.905,83.925,224600000.0
2009-04-21 13:37:00,83.93,83.935,83.895,83.93,302000000.0
2009-04-21 13:38:00,83.925,83.935,83.92,83.925,234400000.0
2009-04-21 13:39:00,83.93,83.93,83.91,83.92,78800000.0
2009-04-21 13:40:00,83.92,83.925,83.91,83.92,97600000.0
2009-04-21 13:41:00,83.92,83.925,83.89,83.9,104600000.0
2009-04-21 13:42:00,83.9,83.91,83.875,83.905,194600000.0
2009-04-21 13:43:00,83.9,83.91,83.885,83.9,141200000.0
2009-04-21 13:44:00,83.9,83.92,83.895,83.9,148400000.0
2009-04-21 13:45:00,83.895,83.895,83.85,83.855,258000000.0
2009-04-21 13:46:00,83.855,83.86,83.825,83.835,192600000.0
2009-04-21 13:47:00,83.84,83.87,83.84,83.865,156400000.0
2009-04-21 13:48:00,83.875,83.88,83.84,83.845,328000000.0
2009-04-21 13:49:00,83.845,83.875,83.815,83.875,249800000.0
2009-04-21 13:50:00,83.875,83.875,83.84,83.86,154200000.0
2009-04-21 13:51:00,83.855,83.885,83.85,83.875,227200000.0
2009-04-21 13:52:00,83.885,83.905,83.88,83.895,294200000.0
2009-04-21 13:53:00,83.895,83.895,83.875,83.88,77200000.0
2009-04-21 13:54:00,83.895,83.91,83.88,83.88,181400000.0
2009-04-21 13:55:00,83.88,83.885,83.865,83.88,174400000.0
2009-04-21 13:56:00,83.88,83.88,83.87,83.87,165400000.0
2009-04-21 13:57:00,83.86,83.86,83.845,83.855,114600000.0
2009-04-21 13:58:00,83.85,83.865,83.845,83.865,190200000.0
2009-04-21 13:59:00,83.86,83.88,83.85,83.87,170000000.0
2009-04-21 14:00:00,83.87,83.89,83.855,83.89,259400000.0
2009-04-21 14:01:00,83.895,83.895,83.87,83.875,94800000.0
2009-04-21 14:02:00,83.875,83.89,83.865,83.885,136000000.0
2009-04-21 14:03:00,83.885,83.89,83.855,83.87,156400000.0
2009-04-21 14:04:00,83.87,83.88,83.85,83.865,155400000.0
2009-04-21 14:05:00,83.87,83.88,83.86,83.865,176800000.0
2009-04-21 14:06:00,83.86,83.87,83.835,83.835,166400000.0
2009-04-21 14:07:00,83.84,83.85,83.81,83.82,206200000.0
2009-04-21 14:08:00,83.82,83.855,83.815,83.85,218600000.0
2009-04-21 14:09:00,83.85,83.875,83.835,83.865,199200000.0
2009-04-21 14:10:00,83.86,83.87,83.855,83.87,167600000.0
2009-04-21 14:11:00,83.875,83.89,83.875,83.89,113200000.0
2009-04-21 14:12:00,83.885,83.885,83.865,83.87,126400000.0
2009-04-21 14:13:00,83.87,83.875,83.86,83.87,154600000.0
2009-04-21 14:14:00,83.865,83.89,83.855,83.885,158000000.0
2009-04-21 14:15:00,83.89,83.895,83.865,83.88,207600000.0
2009-04-21 14:16:00,83.885,83.89,83.86,83.87,111400000.0
2009-04-21 14:17:00,83.87,83.885,83.86,83.865,140400000.0
2009-04-21 14:18:00,83.865,83.91,83.865,83.875,231200000.0
2009-04-21 14:19:00,83.875,83.9,83.875,83.875,294800000.0
2009-04-21 14:20:00,83.875,83.9,83.865,83.865,291400000.0
2009-04-21 14:21:00,83.875,83.905,83.87,83.885,282000000.0
2009-04-21 14:22:00,83.89,83.9,83.885,83.895,130400000.0
2009-04-21 14:23:00,83.895,83.9,83.845,83.855,247600000.0
2009-04-21 14:24:00,83.855,83.865,83.84,83.86,182400000.0
2009-04-21 14:25:00,83.865,83.87,83.855,83.865,91400000.0
2009-04-21 14:26:00,83.86,83.87,83.845,83.845,84200000.0
2009-04-21 14:27:00,83.845,83.855,83.835,83.84,139800000.0
2009-04-21 14:28:00,83.84,83.855,83.835,83.845,111000000.0
2009-04-21 14:29:00,83.845,83.845,83.8,83.815,303000000.0
2009-04-21 14:30:00,83.82,83.87,83.81,83.86,282800000.0
2009-04-21 14:31:00,83.86,83.89,83.86,83.88,208800000.0
2009-04-21 14:32:00,83.875,83.88,83.85,83.86,207800000.0
2009-04-21 14:33:00,83.86,83.86,83.81,83.83,165400000.0
2009-04-21 14:34:00,83.83,83.84,83.81,83.82,264800000.0
2009-04-21 14:35:00,83.81,83.825,83.795,83.815,300200000.0
2009-04-21 14:36:00,83.815,83.82,83.78,83.805,293000000.0
2009-04-21 14:37:00,83.805,83.82,83.795,83.81,266000000.0
2009-04-21 14:38:00,83.805,83.825,83.785,83.805,207600000.0
2009-04-21 14:39:00,83.81,83.83,83.8,83.815,155400000.0
2009-04-21 14:40:00,83.815,83.84,83.815,83.82,283600000.0
2009-04-21 14:41:00,83.82,83.885,83.82,83.885,128400000.0
2009-04-21 14:42:00,83.885,83.91,83.885,83.89,237400000.0
2009-04-21 14:43:00,83.89,83.93,83.885,83.915,189400000.0
2009-04-21 14:44:00,83.915,83.945,83.915,83.94,209600000.0
2009-04-21 14:45:00,83.94,83.94,83.92,83.93,144000000.0
2009-04-21 14:46:00,83.925,83.99,83.92,83.99,223400000.0
2009-04-21 14:47:00,83.99,84.0,83.94,83.955,355200000.0
2009-04-21 14:48:00,83.95,83.965,83.93,83.935,270200000.0
2009-04-21 14:49:00,83.935,83.95,83.915,83.93,294000000.0
2009-04-21 14:50:00,83.93,83.975,83.925,83.975,170400000.0
2009-04-21 14:51:00,83.975,83.98,83.93,83.935,275200000.0
2009-04-21 14:52:00,83.935,83.945,83.92,83.945,177800000.0
2009-04-21 14:53:00,83.945,83.945,83.88,83.915,241200000.0
2009-04-21 14:54:00,83.915,83.925,83.905,83.915,179800000.0
2009-04-21 14:55:00,83.915,83.92,83.88,83.895,184600000.0
2009-04-21 14:56:00,83.895,83.895,83.87,83.88,294000000.0
2009-04-21 14:57:00,83.885,83.915,83.87,83.89,214400000.0
2009-04-21 14:58:00,83.895,83.915,83.89,83.915,244800000.0
2009-04-21 14:59:00,83.91,83.93,83.905,83.925,198600000.0
2009-04-21 15:00:00,83.925,83.925,83.895,83.9,161000000.0
2009-04-21 15:01:00,83.895,83.895,83.855,83.865,301000000.0
2009-04-21 15:02:00,83.865,83.87,83.845,83.85,269000000.0
2009-04-21 15:03:00,83.845,83.865,83.83,83.83,317200000.0
2009-04-21 15:04:00,83.825,83.84,83.805,83.825,376400000.0
2009-04-21 15:05:00,83.815,83.85,83.805,83.81,243600000.0
2009-04-21 15:06:00,83.81,83.81,83.765,83.78,359200000.0
2009-04-21 15:07:00,83.77,83.82,83.76,83.81,325300000.0
2009-04-21 15:08:00,83.81,83.84,83.81,83.83,282000000.0
2009-04-21 15:09:00,83.835,83.865,83.83,83.865,135200000.0
2009-04-21 15:10:00,83.86,83.865,83.8,83.805,241200000.0
2009-04-21 15:11:00,83.805,83.82,83.8,83.805,280400000.0
2009-04-21 15:12:00,83.805,83.81,83.785,83.795,301600000.0
2009-04-21 15:13:00,83.8,83.81,83.78,83.8,330400000.0
2009-04-21 15:14:00,83.81,83.81,83.79,83.79,152400000.0
2009-04-21 15:15:00,83.805,83.805,83.755,83.79,405600000.0
2009-04-21 15:16:00,83.785,83.805,83.76,83.775,361400000.0
2009-04-21 15:17:00,83.775,83.775,83.75,83.76,293800000.0
2009-04-21 15:18:00,83.76,83.77,83.74,83.74,305200000.0
2009-04-21 15:19:00,83.74,83.75,83.72,83.745,335400000.0
2009-04-21 15:20:00,83.74,83.75,83.72,83.72,168200000.0
2009-04-21 15:21:00,83.72,83.77,83.71,83.77,242800000.0
2009-04-21 15:22:00,83.77,83.81,83.755,83.765,212400000.0
2009-04-21 15:23:00,83.775,83.805,83.77,83.795,147200000.0
2009-04-21 15:24:00,83.8,83.81,83.78,83.8,151600000.0
2009-04-21 15:25:00,83.8,83.8,83.765,83.79,199800000.0
2009-04-21 15:26:00,83.805,83.83,83.805,83.83,180000000.0
2009-04-21 15:27:00,83.855,83.905,83.835,83.905,277400000.0
2009-04-21 15:28:00,83.9,83.9,83.86,83.87,309400000.0
2009-04-21 15:29:00,83.87,83.875,83.805,83.805,191400000.0
2009-04-21 15:30:00,83.8,83.85,83.795,83.85,246800000.0
2009-04-21 15:31:00,83.85,83.865,83.84,83.84,264400000.0
2009-04-21 15:32:00,83.845,83.87,83.83,83.86,267000000.0
2009-04-21 15:33:00,83.87,83.89,83.855,83.89,326000000.0
2009-04-21 15:34:00,83.885,83.97,83.885,83.96,296200000.0
2009-04-21 15:35:00,83.96,84.0,83.955,84.0,401000000.0
2009-04-21 15:36:00,84.005,84.045,83.985,84.02,433600000.0
2009-04-21 15:37:00,84.02,84.02,83.97,84.0,300700000.0
2009-04-21 15:38:00,84.005,84.095,84.005,84.055,401400000.0
2009-04-21 15:39:00,84.055,84.15,84.055,84.15,315000000.0
2009-04-21 15:40:00,84.15,84.17,84.135,84.15,319600000.0
2009-04-21 15:41:00,84.15,84.16,84.11,84.115,383600000.0
2009-04-21 15:42:00,84.115,84.115,84.065,84.1,309200000.0
2009-04-21 15:43:00,84.1,84.145,84.095,84.11,334800000.0
2009-04-21 15:44:00,84.105,84.115,84.09,84.09,292000000.0
2009-04-21 15:45:00,84.09,84.13,84.09,84.115,388200000.0
2009-04-21 15:46:00,84.11,84.11,84.065,84.085,191200000.0
2009-04-21 15:47:00,84.08,84.085,84.02,84.035,204000000.0
2009-04-21 15:48:00,84.03,84.08,84.03,84.05,249200000.0
2009-04-21 15:49:00,84.045,84.075,84.035,84.065,231600000.0
2009-04-21 15:50:00,84.065,84.195,84.06,84.195,271600000.0
2009-04-21 15:51:00,84.18,84.23,84.135,84.225,276000000.0
2009-04-21 15:52:00,84.24,84.285,84.22,84.285,324800000.0
2009-04-21 15:53:00,84.28,84.285,84.235,84.275,324600000.0
2009-04-21 15:54:00,84.275,84.275,84.2,84.205,439000000.0
2009-04-21 15:55:00,84.205,84.26,84.2,84.2,339200000.0
2009-04-21 15:56:00,84.2,84.225,84.2,84.225,379400000.0
2009-04-21 15:57:00,84.225,84.23,84.16,84.19,411000000.0
2009-04-21 15:58:00,84.195,84.21,84.175,84.195,288000000.0
2009-04-21 15:59:00,84.195,84.21,84.165,84.18,328200000.0
2009-04-21 16:00:00,84.18,84.22,84.165,84.19,272600000.0
2009-04-21 16:01:00,84.19,84.24,84.18,84.185,364400000.0
2009-04-21 16:02:00,84.18,84.2,84.14,84.155,310600000.0
2009-04-21 16:03:00,84.16,84.195,84.145,84.19,346000000.0
2009-04-21 16:04:00,84.18,84.245,84.18,84.21,279000000.0
2009-04-21 16:05:00,84.2,84.23,84.16,84.175,379600000.0
2009-04-21 16:06:00,84.175,84.21,84.17,84.195,301800000.0
2009-04-21 16:07:00,84.195,84.23,84.17,84.17,255200000.0
2009-04-21 16:08:00,84.18,84.2,84.17,84.195,121400000.0
2009-04-21 16:09:00,84.195,84.225,84.155,84.21,257200000.0
2009-04-21 16:10:00,84.21,84.24,84.185,84.2,283600000.0
2009-04-21 16:11:00,84.2,84.23,84.2,84.215,253800000.0
2009-04-21 16:12:00,84.22,84.3,84.21,84.285,388200000.0
2009-04-21 16:13:00,84.295,84.295,84.22,84.235,292600000.0
2009-04-21 16:14:00,84.235,84.235,84.2,84.2,383400000.0
2009-04-21 16:15:00,84.2,84.235,84.2,84.21,266400000.0
2009-04-21 16:16:00,84.21,84.21,84.17,84.18,385800000.0
2009-04-21 16:17:00,84.19,84.215,84.185,84.21,258600000.0
2009-04-21 16:18:00,84.21,84.215,84.185,84.195,178400000.0
2009-04-21 16:19:00,84.2,84.205,84.185,84.195,148000000.0
2009-04-21 16:20:00,84.195,84.205,84.165,84.2,315600000.0
2009-04-21 16:21:00,84.205,84.205,84.15,84.155,370000000.0
2009-04-21 16:22:00,84.155,84.165,84.135,84.135,301200000.0
2009-04-21 16:23:00,84.145,84.19,84.145,84.185,306400000.0
2009-04-21 16:24:00,84.185,84.245,84.185,84.22,197800000.0
2009-04-21 16:25:00,84.215,84.215,84.175,84.175,217400000.0
2009-04-21 16:26:00,84.18,84.185,84.14,84.165,229400000.0
2009-04-21 16:27:00,84.16,84.18,84.13,84.15,292600000.0
2009-04-21 16:28:00,84.15,84.17,84.135,84.17,353800000.0
2009-04-21 16:29:00,84.17,84.185,84.165,84.18,100000000.0
2009-04-21 16:30:00,84.19,84.2,84.18,84.19,174600000.0
2009-04-21 16:31:00,84.19,84.205,84.19,84.2,124400000.0
2009-04-21 16:32:00,84.195,84.195,84.165,84.18,144000000.0
2009-04-21 16:33:00,84.18,84.185,84.16,84.17,234600000.0
2009-04-21 16:34:00,84.155,84.165,84.145,84.165,105400000.0
2009-04-21 16:35:00,84.17,84.19,84.14,84.155,304600000.0
2009-04-21 16:36:00,84.15,84.175,84.145,84.16,372200000.0
2009-04-21 16:37:00,84.165,84.21,84.16,84.19,322800000.0
2009-04-21 16:38:00,84.19,84.195,84.165,84.185,193200000.0
2009-04-21 16:39:00,84.185,84.195,84.17,84.17,241600000.0
2009-04-21 16:40:00,84.165,84.175,84.155,84.165,228200000.0
2009-04-21 16:41:00,84.165,84.185,84.16,84.18,201600000.0
2009-04-21 16:42:00,84.18,84.19,84.175,84.18,151800000.0
2009-04-21 16:43:00,84.19,84.2,84.175,84.18,404400000.0
2009-04-21 16:44:00,84.18,84.23,84.17,84.215,281000000.0
2009-04-21 16:45:00,84.215,84.24,84.21,84.22,236000000.0
2009-04-21 16:46:00,84.225,84.25,84.215,84.24,265400000.0
2009-04-21 16:47:00,84.235,84.25,84.22,84.225,380200000.0
2009-04-21 16:48:00,84.235,84.315,84.225,84.305,437000000.0
2009-04-21 16:49:00,84.31,84.34,84.28,84.28,427200000.0
2009-04-21 16:50:00,84.28,84.355,84.28,84.335,295600000.0
2009-04-21 16:51:00,84.33,84.345,84.3,84.3,358200000.0
2009-04-21 16:52:00,84.3,84.3,84.27,84.27,166000000.0
2009-04-21 16:53:00,84.27,84.3,84.25,84.3,320600000.0
2009-04-21 16:54:00,84.3,84.305,84.265,84.27,247200000.0
2009-04-21 16:55:00,84.28,84.305,84.27,84.295,151200000.0
2009-04-21 16:56:00,84.29,84.31,84.29,84.295,172600000.0
2009-04-21 16:57:00,84.295,84.3,84.275,84.285,256800000.0
2009-04-21 16:58:00,84.285,84.32,84.27,84.31,221600000.0
2009-04-21 16:59:00,84.315,84.315,84.28,84.295,388800000.0
2009-04-21 17:00:00,84.295,84.305,84.265,84.275,370200000.0
2009-04-21 17:01:00,84.275,84.285,84.235,84.265,504600000.0
2009-04-21 17:02:00,84.27,84.28,84.23,84.24,395000000.0
2009-04-21 17:03:00,84.245,84.255,84.22,84.25,237800000.0
2009-04-21 17:04:00,84.26,84.26,84.225,84.23,312600000.0
2009-04-21 17:05:00,84.24,84.255,84.225,84.235,399800000.0
2009-04-21 17:06:00,84.23,84.23,84.175,84.22,327600000.0
2009-04-21 17:07:00,84.22,84.275,84.21,84.235,481600000.0
2009-04-21 17:08:00,84.235,84.3,84.235,84.295,191000000.0
2009-04-21 17:09:00,84.295,84.365,84.295,84.34,420800000.0
2009-04-21 17:10:00,84.34,84.38,84.34,84.365,345800000.0
2009-04-21 17:11:00,84.36,84.39,84.345,84.355,551800000.0
2009-04-21 17:12:00,84.36,84.46,84.35,84.445,406400000.0
2009-04-21 17:13:00,84.455,84.455,84.415,84.42,234800000.0
2009-04-21 17:14:00,84.42,84.44,84.39,84.425,352800000.0
2009-04-21 17:15:00,84.415,84.52,84.415,84.495,408600000.0
2009-04-21 17:16:00,84.49,84.52,84.475,84.48,339200000.0
2009-04-21 17:17:00,84.48,84.56,84.48,84.55,375600000.0
2009-04-21 17:18:00,84.56,84.56,84.45,84.455,370000000.0
2009-04-21 17:19:00,84.46,84.525,84.435,84.525,453600000.0
2009-04-21 17:20:00,84.52,84.55,84.505,84.545,380200000.0
2009-04-21 17:21:00,84.535,84.535,84.495,84.495,337800000.0
2009-04-21 17:22:00,84.495,84.525,84.465,84.49,285200000.0
2009-04-21 17:23:00,84.5,84.505,84.45,84.495,453400000.0
2009-04-21 17:24:00,84.495,84.535,84.495,84.505,315200000.0
2009-04-21 17:25:00,84.505,84.55,84.505,84.545,229600000.0
2009-04-21 17:26:00,84.54,84.555,84.485,84.51,317800000.0
2009-04-21 17:27:00,84.52,84.53,84.475,84.475,274600000.0
2009-04-21 17:28:00,84.49,84.5,84.465,84.48,360400000.0
2009-04-21 17:29:00,84.48,84.49,84.45,84.45,235200000.0
2009-04-21 17:30:00,84.455,84.475,84.425,84.465,218200000.0
2009-04-21 17:31:00,84.46,84.495,84.45,84.49,253400000.0
2009-04-21 17:32:00,84.49,84.52,84.48,84.515,187200000.0
2009-04-21 17:33:00,84.515,84.52,84.485,84.505,213600000.0
2009-04-21 17:34:00,84.505,84.525,84.5,84.52,93400000.0
2009-04-21 17:35:00,84.515,84.525,84.505,84.52,113200000.0
2009-04-21 17:36:00,84.52,84.53,84.475,84.495,226200000.0
2009-04-21 17:37:00,84.49,84.495,84.48,84.495,246200000.0
2009-04-21 17:38:00,84.485,84.49,84.44,84.445,275400000.0
2009-04-21 17:39:00,84.45,84.475,84.415,84.42,207400000.0
2009-04-21 17:40:00,84.415,84.44,84.41,84.425,257200000.0
2009-04-21 17:41:00,84.425,84.455,84.415,84.445,119000000.0
2009-04-21 17:42:00,84.45,84.52,84.45,84.505,252600000.0
2009-04-21 17:43:00,84.5,84.525,84.48,84.495,316000000.0
2009-04-21 17:44:00,84.495,84.51,84.485,84.5,195600000.0
2009-04-21 17:45:00,84.5,84.535,84.5,84.53,170200000.0
2009-04-21 17:46:00,84.53,84.555,84.5,84.54,239400000.0
2009-04-21 17:47:00,84.555,84.595,84.535,84.535,298200000.0
2009-04-21 17:48:00,84.545,84.575,84.54,84.57,174200000.0
2009-04-21 17:49:00,84.57,84.605,84.555,84.605,299000000.0
2009-04-21 17:50:00,84.61,84.69,84.6,84.645,344799999.0
2009-04-21 17:51:00,84.64,84.645,84.595,84.615,279600000.0
2009-04-21 17:52:00,84.62,84.62,84.585,84.585,353400000.0
2009-04-21 17:53:00,84.585,84.59,84.55,84.56,390000000.0
2009-04-21 17:54:00,84.555,84.635,84.555,84.615,299200000.0
2009-04-21 17:55:00,84.615,84.64,84.59,84.625,348400000.0
2009-04-21 17:56:00,84.625,84.665,84.62,84.62,257200000.0
2009-04-21 17:57:00,84.62,84.645,84.58,84.645,380600000.0
2009-04-21 17:58:00,84.65,84.68,84.625,84.63,261800000.0
2009-04-21 17:59:00,84.625,84.665,84.62,84.62,306600000.0
2009-04-21 18:00:00,84.625,84.67,84.62,84.64,261000000.0
2009-04-21 18:01:00,84.64,84.64,84.57,84.575,283000000.0
2009-04-21 18:02:00,84.575,84.585,84.555,84.555,240800000.0
2009-04-21 18:03:00,84.55,84.575,84.53,84.545,219400000.0
2009-04-21 18:04:00,84.545,84.555,84.515,84.53,248400000.0
2009-04-21 18:05:00,84.53,84.59,84.53,84.58,292400000.0
2009-04-21 18:06:00,84.575,84.575,84.535,84.545,242200000.0
2009-04-21 18:07:00,84.555,84.565,84.515,84.515,201800000.0
2009-04-21 18:08:00,84.515,84.53,84.51,84.515,161400000.0
2009-04-21 18:09:00,84.52,84.525,84.485,84.485,245000000.0
2009-04-21 18:10:00,84.485,84.5,84.435,84.46,279000000.0
2009-04-21 18:11:00,84.45,84.455,84.425,84.43,371200000.0
2009-04-21 18:12:00,84.43,84.435,84.405,84.43,201800000.0
2009-04-21 18:13:00,84.43,84.48,84.43,84.48,89800000.0
2009-04-21 18:14:00,84.485,84.53,84.485,84.525,368400000.0
2009-04-21 18:15:00,84.515,84.525,84.505,84.515,233800000.0
2009-04-21 18:16:00,84.515,84.53,84.515,84.525,59800000.0
2009-04-21 18:17:00,84.53,84.53,84.495,84.495,89400000.0
2009-04-21 18:18:00,84.495,84.52,84.495,84.51,141000000.0
2009-04-21 18:19:00,84.51,84.53,84.5,84.52,193200000.0
2009-04-21 18:20:00,84.52,84.575,84.51,84.555,264000000.0
2009-04-21 18:21:00,84.55,84.55,84.51,84.52,238400000.0
2009-04-21 18:22:00,84.525,84.55,84.525,84.535,310600000.0
2009-04-21 18:23:00,84.535,84.54,84.525,84.525,127800000.0
2009-04-21 18:24:00,84.535,84.545,84.525,84.525,123800000.0
2009-04-21 18:25:00,84.525,84.525,84.48,84.5,356000000.0
2009-04-21 18:26:00,84.505,84.535,84.505,84.53,96600000.0
2009-04-21 18:27:00,84.52,84.52,84.51,84.51,55800000.0
2009-04-21 18:28:00,84.51,84.51,84.465,84.475,159400000.0
2009-04-21 18:29:00,84.48,84.52,84.44,84.44,209000000.0
2009-04-21 18:30:00,84.44,84.47,84.44,84.465,68200000.0
2009-04-21 18:31:00,84.47,84.485,84.465,84.485,178200000.0
2009-04-21 18:32:00,84.485,84.53,84.485,84.53,202200000.0
2009-04-21 18:33:00,84.53,84.53,84.48,84.52,224000000.0
2009-04-21 18:34:00,84.52,84.54,84.52,84.525,134600000.0
2009-04-21 18:35:00,84.53,84.565,84.53,84.56,254600000.0
2009-04-21 18:36:00,84.555,84.56,84.545,84.55,171000000.0
2009-04-21 18:37:00,84.535,84.545,84.515,84.52,219600000.0
2009-04-21 18:38:00,84.525,84.56,84.52,84.55,255800000.0
2009-04-21 18:39:00,84.55,84.555,84.535,84.545,99000000.0
2009-04-21 18:40:00,84.55,84.57,84.54,84.545,171600000.0
2009-04-21 18:41:00,84.54,84.555,84.525,84.54,84800000.0
2009-04-21 18:42:00,84.535,84.55,84.525,84.54,87400000.0
2009-04-21 18:43:00,84.545,84.56,84.535,84.56,109800000.0
2009-04-21 18:44:00,84.565,84.57,84.53,84.565,205200000.0
2009-04-21 18:45:00,84.565,84.58,84.565,84.575,140600000.0
2009-04-21 18:46:00,84.57,84.63,84.57,84.63,154600000.0
2009-04-21 18:47:00,84.625,84.66,84.62,84.645,275600000.0
2009-04-21 18:48:00,84.64,84.655,84.625,84.63,251600000.0
2009-04-21 18:49:00,84.615,84.62,84.605,84.62,116200000.0
2009-04-21 18:50:00,84.62,84.65,84.62,84.635,169000000.0
2009-04-21 18:51:00,84.635,84.645,84.62,84.62,162000000.0
2009-04-21 18:52:00,84.62,84.645,84.605,84.645,143400000.0
2009-04-21 18:53:00,84.65,84.655,84.645,84.655,36000000.0
2009-04-21 18:54:00,84.655,84.68,84.64,84.66,91400000.0
2009-04-21 18:55:00,84.66,84.675,84.64,84.64,85600000.0
2009-04-21 18:56:00,84.64,84.69,84.635,84.68,188400000.0
2009-04-21 18:57:00,84.68,84.685,84.64,84.655,213200000.0
2009-04-21 18:58:00,84.65,84.65,84.565,84.565,222400000.0
2009-04-21 18:59:00,84.565,84.585,84.56,84.58,324000000.0
2009-04-21 19:00:00,84.57,84.57,84.55,84.555,197200000.0
2009-04-21 19:01:00,84.555,84.56,84.515,84.515,231200000.0
2009-04-21 19:02:00,84.515,84.54,84.49,84.49,103200000.0
2009-04-21 19:03:00,84.495,84.52,84.485,84.51,181200000.0
2009-04-21 19:04:00,84.51,84.515,84.49,84.495,172600000.0
2009-04-21 19:05:00,84.49,84.52,84.475,84.475,164800000.0
2009-04-21 19:06:00,84.49,84.515,84.485,84.51,267000000.0
2009-04-21 19:07:00,84.51,84.525,84.5,84.5,165000000.0
2009-04-21 19:08:00,84.5,84.5,84.475,84.495,163000000.0
2009-04-21 19:09:00,84.495,84.515,84.475,84.49,214000000.0
2009-04-21 19:10:00,84.49,84.53,84.475,84.53,118200000.0
2009-04-21 19:11:00,84.51,84.53,84.51,84.53,197600000.0
2009-04-21 19:12:00,84.535,84.56,84.535,84.56,124800000.0
2009-04-21 19:13:00,84.56,84.56,84.55,84.55,139200000.0
2009-04-21 19:14:00,84.55,84.55,84.535,84.535,131800000.0
2009-04-21 19:15:00,84.535,84.56,84.535,84.545,123000000.0
2009-04-21 19:16:00,84.565,84.57,84.555,84.57,164600000.0
2009-04-21 19:17:00,84.57,84.6,84.57,84.595,155600000.0
2009-04-21 19:18:00,84.59,84.6,84.57,84.59,175600000.0
2009-04-21 19:19:00,84.59,84.59,84.525,84.53,129600000.0
2009-04-21 19:20:00,84.535,84.56,84.525,84.55,106200000.0
2009-04-21 19:21:00,84.56,84.585,84.54,84.54,213000000.0
2009-04-21 19:22:00,84.535,84.55,84.5,84.505,274000000.0
2009-04-21 19:23:00,84.505,84.52,84.5,84.515,97200000.0
2009-04-21 19:24:00,84.505,84.52,84.505,84.515,73200000.0
2009-04-21 19:25:00,84.505,84.505,84.5,84.5,129800000.0
2009-04-21 19:26:00,84.515,84.515,84.49,84.495,106000000.0
2009-04-21 19:27:00,84.495,84.5,84.475,84.475,43400000.0
2009-04-21 19:28:00,84.47,84.505,84.47,84.5,68600000.0
2009-04-21 19:29:00,84.5,84.505,84.49,84.495,75000000.0
2009-04-21 19:30:00,84.49,84.52,84.48,84.505,314400000.0
2009-04-21 19:31:00,84.5,84.5,84.455,84.455,275600000.0
2009-04-21 19:32:00,84.46,84.47,84.43,84.455,320000000.0
2009-04-21 19:33:00,84.46,84.475,84.455,84.475,201800000.0
2009-04-21 19:34:00,84.475,84.485,84.47,84.475,141400000.0
2009-04-21 19:35:00,84.475,84.51,84.475,84.5,146400000.0
2009-04-21 19:36:00,84.5,84.505,84.485,84.505,89200000.0
2009-04-21 19:37:00,84.505,84.505,84.49,84.495,20200000.0
2009-04-21 19:38:00,84.495,84.5,84.49,84.495,46200000.0
2009-04-21 19:39:00,84.495,84.495,84.485,84.485,47400000.0
2009-04-21 19:40:00,84.49,84.52,84.49,84.52,107000000.0
2009-04-21 19:41:00,84.515,84.55,84.515,84.55,154600000.0
2009-04-21 19:42:00,84.55,84.55,84.53,84.53,135600000.0
2009-04-21 19:43:00,84.54,84.6,84.54,84.575,483600000.0
2009-04-21 19:44:00,84.575,84.59,84.55,84.555,239800000.0
2009-04-21 19:45:00,84.55,84.565,84.55,84.56,85000000.0
2009-04-21 19:46:00,84.565,84.565,84.555,84.56,43000000.0
2009-04-21 19:47:00,84.565,84.575,84.555,84.56,175400000.0
2009-04-21 19:48:00,84.565,84.595,84.56,84.595,109600000.0
2009-04-21 19:49:00,84.595,84.615,84.59,84.6,234200000.0
2009-04-21 19:50:00,84.6,84.6,84.58,84.585,130200000.0
2009-04-21 19:51:00,84.585,84.6,84.58,84.595,108400000.0
2009-04-21 19:52:00,84.595,84.595,84.575,84.575,106600000.0
2009-04-21 19:53:00,84.575,84.575,84.545,84.545,132200000.0
2009-04-21 19:54:00,84.54,84.55,84.525,84.54,81800000.0
2009-04-21 19:55:00,84.545,84.555,84.535,84.535,90400000.0
2009-04-21 19:56:00,84.54,84.555,84.535,84.545,145000000.0
2009-04-21 19:57:00,84.54,84.57,84.54,84.555,198400000.0
2009-04-21 19:58:00,84.555,84.555,84.54,84.55,183600000.0
2009-04-21 19:59:00,84.55,84.555,84.545,84.55,70000000.0
2009-04-21 20:00:00,84.55,84.61,84.55,84.6,331000000.0
2009-04-21 20:01:00,84.605,84.615,84.6,84.605,144800000.0
2009-04-21 20:02:00,84.605,84.605,84.59,84.59,208800000.0
2009-04-21 20:03:00,84.585,84.6,84.585,84.585,166200000.0
2009-04-21 20:04:00,84.585,84.595,84.585,84.59,88600000.0
2009-04-21 20:05:00,84.585,84.595,84.58,84.585,124200000.0
2009-04-21 20:06:00,84.595,84.595,84.57,84.57,170000000.0
2009-04-21 20:07:00,84.57,84.58,84.565,84.565,112200000.0
2009-04-21 20:08:00,84.565,84.575,84.555,84.56,259800000.0
2009-04-21 20:09:00,84.565,84.585,84.56,84.57,297400000.0
2009-04-21 20:10:00,84.57,84.585,84.555,84.57,134400000.0
2009-04-21 20:11:00,84.57,84.575,84.555,84.575,166800000.0
2009-04-21 20:12:00,84.575,84.58,84.565,84.575,159400000.0
2009-04-21 20:13:00,84.575,84.58,84.56,84.575,139000000.0
2009-04-21 20:14:00,84.57,84.57,84.49,84.49,150800000.0
2009-04-21 20:15:00,84.495,84.52,84.49,84.505,279800000.0
2009-04-21 20:16:00,84.505,84.52,84.495,84.505,308400000.0
2009-04-21 20:17:00,84.51,84.54,84.505,84.54,199400000.0
2009-04-21 20:18:00,84.54,84.54,84.52,84.52,75400000.0
2009-04-21 20:19:00,84.525,84.54,84.515,84.515,108000000.0
2009-04-21 20:20:00,84.515,84.525,84.505,84.52,157400000.0
2009-04-21 20:21:00,84.52,84.52,84.505,84.515,93400000.0
2009-04-21 20:22:00,84.51,84.51,84.48,84.5,95000000.0
2009-04-21 20:23:00,84.5,84.51,84.47,84.48,178200000.0
2009-04-21 20:24:00,84.48,84.485,84.47,84.475,165200000.0
2009-04-21 20:25:00,84.475,84.48,84.47,84.475,149600000.0
2009-04-21 20:26:00,84.475,84.48,84.455,84.48,174200000.0
2009-04-21 20:27:00,84.485,84.525,84.485,84.5,251000000.0
2009-04-21 20:28:00,84.505,84.52,84.49,84.52,160600000.0
2009-04-21 20:29:00,84.53,84.54,84.505,84.505,140800000.0
2009-04-21 20:30:00,84.5,84.52,84.5,84.515,196000000.0
2009-04-21 20:31:00,84.515,84.515,84.46,84.47,367200000.0
2009-04-21 20:32:00,84.47,84.485,84.43,84.45,298200000.0
2009-04-21 20:33:00,84.455,84.46,84.435,84.45,312400000.0
2009-04-21 20:34:00,84.45,84.48,84.415,84.43,288800000.0
2009-04-21 20:35:00,84.43,84.54,84.43,84.54,353200000.0
2009-04-21 20:36:00,84.54,84.545,84.485,84.5,248400000.0
2009-04-21 20:37:00,84.5,84.59,84.5,84.555,288000000.0
2009-04-21 20:38:00,84.555,84.585,84.55,84.575,277800000.0
2009-04-21 20:39:00,84.575,84.595,84.56,84.56,233400000.0
2009-04-21 20:40:00,84.56,84.58,84.555,84.565,220200000.0
2009-04-21 20:41:00,84.57,84.58,84.55,84.58,141200000.0
2009-04-21 20:42:00,84.58,84.58,84.555,84.565,164600000.0
2009-04-21 20:43:00,84.565,84.605,84.565,84.59,249000000.0
2009-04-21 20:44:00,84.585,84.59,84.565,84.58,207400000.0
2009-04-21 20:45:00,84.575,84.605,84.575,84.595,159600000.0
2009-04-21 20:46:00,84.605,84.605,84.59,84.59,86000000.0
2009-04-21 20:47:00,84.59,84.605,84.555,84.585,287800000.0
2009-04-21 20:48:00,84.58,84.605,84.58,84.595,84800000.0
2009-04-21 20:49:00,84.59,84.59,84.535,84.55,81600000.0
2009-04-21 20:50:00,84.55,84.555,84.53,84.53,302000000.0
2009-04-21 20:51:00,84.54,84.55,84.5,84.51,183400000.0
2009-04-21 20:52:00,84.51,84.51,84.49,84.49,122200000.0
2009-04-21 20:53:00,84.49,84.49,84.465,84.47,318400001.0
2009-04-21 20:54:00,84.465,84.48,84.45,84.45,221000000.0
2009-04-21 20:55:00,84.45,84.45,84.42,84.43,239800000.0
2009-04-21 20:56:00,84.435,84.45,84.405,84.405,157200000.0
2009-04-21 20:57:00,84.41,84.425,84.405,84.42,156200000.0
2009-04-21 20:58:00,84.43,84.435,84.42,84.425,99400000.0
2009-04-21 20:59:00,84.425,84.455,84.425,84.445,132400000.0
2009-04-21 21:00:00,84.445,84.46,84.435,84.445,270600000.0
2009-04-21 21:01:00,84.445,84.47,84.44,84.455,210800000.0
2009-04-21 21:02:00,84.455,84.48,84.455,84.475,99200000.0
2009-04-21 21:03:00,84.475,84.475,84.465,84.465,59200000.0
2009-04-21 21:04:00,84.465,84.48,84.455,84.48,93600000.0
2009-04-21 21:05:00,84.475,84.48,84.46,84.48,172000000.0
2009-04-21 21:06:00,84.485,84.5,84.48,84.5,85400000.0
2009-04-21 21:07:00,84.5,84.53,84.5,84.53,60400000.0
2009-04-21 21:08:00,84.54,84.565,84.53,84.56,214600000.0
2009-04-21 21:09:00,84.56,84.565,84.53,84.555,105800000.0
2009-04-21 21:10:00,84.545,84.58,84.545,84.56,181400000.0
2009-04-21 21:11:00,84.56,84.58,84.545,84.555,215600000.0
2009-04-21 21:12:00,84.555,84.57,84.555,84.56,66800000.0
2009-04-21 21:13:00,84.565,84.585,84.55,84.555,182000000.0
2009-04-21 21:14:00,84.555,84.58,84.55,84.56,226800000.0
2009-04-21 21:15:00,84.56,84.59,84.55,84.59,288200000.0
2009-04-21 21:16:00,84.59,84.68,84.575,84.675,359600000.0
2009-04-21 21:17:00,84.675,84.69,84.63,84.635,252200000.0
2009-04-21 21:18:00,84.635,84.64,84.595,84.595,102600000.0
2009-04-21 21:19:00,84.595,84.63,84.595,84.62,89400000.0
2009-04-21 21:20:00,84.62,84.62,84.605,84.605,99800000.0
2009-04-21 21:21:00,84.605,84.605,84.57,84.57,157600000.0
2009-04-21 21:22:00,84.575,84.58,84.575,84.575,90000000.0
2009-04-21 21:23:00,84.575,84.59,84.57,84.575,188600000.0
2009-04-21 21:24:00,84.575,84.585,84.575,84.58,84000000.0
2009-04-21 21:25:00,84.58,84.585,84.58,84.585,49600000.0
2009-04-21 21:26:00,84.585,84.585,84.575,84.58,64600000.0
2009-04-21 21:27:00,84.58,84.58,84.56,84.56,80400000.0
2009-04-21 21:28:00,84.555,84.56,84.55,84.56,71200000.0
2009-04-21 21:29:00,84.555,84.56,84.54,84.55,139200000.0
2009-04-21 21:30:00,84.55,84.555,84.53,84.545,105600000.0
2009-04-21 21:31:00,84.545,84.55,84.545,84.545,62200000.0
2009-04-21 21:32:00,84.55,84.555,84.54,84.54,49800000.0
2009-04-21 21:33:00,84.545,84.545,84.545,84.545,10400000.0
2009-04-21 21:34:00,84.54,84.55,84.535,84.545,117800000.0
2009-04-21 21:35:00,84.545,84.555,84.525,84.53,77200000.0
2009-04-21 21:36:00,84.53,84.54,84.53,84.54,150400000.0
2009-04-21 21:37:00,84.54,84.54,84.525,84.53,65400000.0
2009-04-21 21:38:00,84.54,84.54,84.495,84.5,109000000.0
2009-04-21 21:39:00,84.49,84.52,84.49,84.5,85400000.0
2009-04-21 21:40:00,84.5,84.505,84.5,84.5,50000000.0
2009-04-21 21:41:00,84.505,84.505,84.5,84.5,48000000.0
2009-04-21 21:42:00,84.5,84.5,84.485,84.485,72400000.0
2009-04-21 21:43:00,84.475,84.52,84.47,84.47,163800000.0
2009-04-21 21:44:00,84.47,84.48,84.46,84.47,250800000.0
2009-04-21 21:45:00,84.48,84.48,84.46,84.475,152200000.0
2009-04-21 21:46:00,84.475,84.48,84.475,84.475,8200000.0
2009-04-21 21:47:00,84.475,84.475,84.45,84.45,288400000.0
2009-04-21 21:48:00,84.45,84.465,84.45,84.46,129800000.0
2009-04-21 21:49:00,84.465,84.47,84.445,84.465,224600000.0
2009-04-21 21:50:00,84.46,84.485,84.46,84.48,212800000.0
2009-04-21 21:51:00,84.485,84.485,84.48,84.48,39600000.0
2009-04-21 21:52:00,84.48,84.495,84.475,84.485,49400000.0
2009-04-21 21:53:00,84.485,84.485,84.47,84.47,240400000.0
2009-04-21 21:54:00,84.475,84.485,84.47,84.475,226200000.0
2009-04-21 21:55:00,84.475,84.495,84.475,84.49,111600000.0
2009-04-21 21:56:00,84.495,84.505,84.49,84.495,139200000.0
2009-04-21 21:57:00,84.495,84.505,84.495,84.505,33800000.0
2009-04-21 21:58:00,84.505,84.51,84.5,84.5,40600000.0
2009-04-21 21:59:00,84.5,84.51,84.49,84.495,142600000.0
2009-04-21 22:00:00,84.5,84.51,84.49,84.5,187600000.0
2009-04-21 22:01:00,84.51,84.52,84.51,84.52,88200000.0
2009-04-21 22:02:00,84.52,84.52,84.505,84.505,46000000.0
2009-04-21 22:03:00,84.505,84.52,84.505,84.52,52600000.0
2009-04-21 22:04:00,84.52,84.545,84.52,84.535,57000000.0
2009-04-21 22:05:00,84.535,84.55,84.52,84.52,190400000.0
2009-04-21 22:06:00,84.52,84.525,84.52,84.525,72000000.0
2009-04-21 22:07:00,84.525,84.525,84.525,84.525,8400000.0
2009-04-21 22:08:00,84.53,84.53,84.53,84.53,10400000.0
2009-04-21 22:09:00,84.53,84.53,84.525,84.525,11600000.0
2009-04-21 22:10:00,84.53,84.53,84.525,84.525,6800000.0
2009-04-21 22:11:00,84.52,84.52,84.52,84.52,21600000.0
2009-04-21 22:12:00,84.52,84.52,84.515,84.52,24400000.0
2009-04-21 22:13:00,84.515,84.52,84.515,84.515,33200000.0
2009-04-21 22:14:00,84.51,84.515,84.51,84.515,22800000.0
2009-04-21 22:15:00,84.515,84.515,84.51,84.515,18800000.0
2009-04-21 22:16:00,84.51,84.51,84.49,84.49,27800000.0
2009-04-21 22:17:00,84.495,84.52,84.495,84.515,53600000.0
2009-04-21 22:18:00,84.51,84.53,84.51,84.53,31400000.0
2009-04-21 22:19:00,84.525,84.545,84.515,84.545,41400000.0
2009-04-21 22:20:00,84.53,84.535,84.53,84.535,16200000.0
2009-04-21 22:21:00,84.535,84.545,84.525,84.535,77800000.0
2009-04-21 22:22:00,84.51,84.51,84.495,84.5,36600000.0
2009-04-21 22:23:00,84.5,84.5,84.495,84.5,13600000.0
2009-04-21 22:24:00,84.495,84.495,84.485,84.49,34600000.0
2009-04-21 22:25:00,84.485,84.49,84.485,84.485,39800000.0
2009-04-21 22:26:00,84.49,84.495,84.49,84.495,13200000.0
2009-04-21 22:27:00,84.495,84.505,84.495,84.5,52200000.0
2009-04-21 22:28:00,84.495,84.51,84.495,84.51,90600000.0
2009-04-21 22:29:00,84.51,84.535,84.51,84.535,45600000.0
2009-04-21 22:30:00,84.535,84.535,84.515,84.515,43600000.0
2009-04-21 22:31:00,84.515,84.525,84.51,84.515,58200000.0
2009-04-21 22:32:00,84.515,84.535,84.515,84.52,22200000.0
2009-04-21 22:33:00,84.515,84.53,84.515,84.53,33000000.0
2009-04-21 22:34:00,84.53,84.535,84.525,84.535,45000000.0
2009-04-21 22:35:00,84.535,84.565,84.53,84.54,98600000.0
2009-04-21 22:36:00,84.545,84.545,84.525,84.53,83600000.0
2009-04-21 22:37:00,84.525,84.54,84.52,84.535,45800000.0
2009-04-21 22:38:00,84.52,84.545,84.52,84.525,31000000.0
2009-04-21 22:39:00,84.525,84.53,84.525,84.53,13400000.0
2009-04-21 22:40:00,84.535,84.535,84.525,84.525,32800000.0
2009-04-21 22:41:00,84.535,84.545,84.535,84.545,23400000.0
2009-04-21 22:42:00,84.545,84.55,84.535,84.54,59600000.0
2009-04-21 22:43:00,84.55,84.55,84.535,84.545,50400000.0
2009-04-21 22:44:00,84.555,84.56,84.535,84.55,102000000.0
2009-04-21 22:45:00,84.545,84.555,84.525,84.55,182000000.0
2009-04-21 22:46:00,84.54,84.55,84.53,84.535,36600000.0
2009-04-21 22:47:00,84.53,84.55,84.525,84.54,85000000.0
2009-04-21 22:48:00,84.545,84.545,84.525,84.53,88600000.0
2009-04-21 22:49:00,84.535,84.55,84.53,84.53,117600000.0
2009-04-21 22:50:00,84.535,84.535,84.525,84.525,50000000.0
2009-04-21 22:51:00,84.535,84.535,84.525,84.53,56600000.0
2009-04-21 22:52:00,84.535,84.54,84.53,84.53,36600000.0
2009-04-21 22:53:00,84.525,84.54,84.515,84.53,85800000.0
2009-04-21 22:54:00,84.54,84.565,84.53,84.545,97000000.0
2009-04-21 22:55:00,84.55,84.555,84.545,84.545,17200000.0
2009-04-21 22:56:00,84.545,84.565,84.545,84.55,54600000.0
2009-04-21 22:57:00,84.55,84.555,84.545,84.545,38400000.0
2009-04-21 22:58:00,84.54,84.555,84.53,84.545,122600000.0
2009-04-21 22:59:00,84.54,84.545,84.535,84.54,73200000.0
2009-04-21 23:00:00,84.52,84.547,84.52,84.547,10400000.0
2009-04-21 23:01:00,84.512,84.527,84.479,84.496,60800000.0
2009-04-21 23:02:00,84.5,84.54,84.5,84.54,21200000.0
2009-04-21 23:03:00,84.525,84.53,84.52,84.53,62000000.0
2009-04-21 23:04:00,84.535,84.54,84.525,84.53,37000000.0
2009-04-21 23:05:00,84.535,84.545,84.53,84.535,56000000.0
2009-04-21 23:06:00,84.535,84.545,84.525,84.525,52000000.0
2009-04-21 23:07:00,84.525,84.54,84.515,84.54,35600000.0
2009-04-21 23:08:00,84.54,84.54,84.525,84.525,3000000.0
2009-04-21 23:09:00,84.525,84.545,84.52,84.52,74800000.0
2009-04-21 23:10:00,84.52,84.545,84.515,84.54,44400000.0
2009-04-21 23:11:00,84.54,84.545,84.535,84.535,18800000.0
2009-04-21 23:12:00,84.535,84.55,84.535,84.54,3800000.0
2009-04-21 23:13:00,84.53,84.535,84.53,84.535,7200000.0
2009-04-21 23:14:00,84.535,84.555,84.53,84.555,14600000.0
2009-04-21 23:15:00,84.56,84.565,84.555,84.565,12800000.0
2009-04-21 23:16:00,84.565,84.565,84.535,84.54,48000000.0
2009-04-21 23:17:00,84.55,84.56,84.535,84.555,57000000.0
2009-04-21 23:18:00,84.55,84.56,84.54,84.54,87000000.0
2009-04-21 23:19:00,84.54,84.55,84.53,84.53,47400000.0
2009-04-21 23:20:00,84.53,84.56,84.52,84.55,84400000.0
2009-04-21 23:21:00,84.56,84.56,84.51,84.515,144000000.0
2009-04-21 23:22:00,84.505,84.51,84.49,84.51,142000000.0
2009-04-21 23:23:00,84.51,84.55,84.49,84.49,33200000.0
2009-04-21 23:24:00,84.49,84.515,84.49,84.495,50800000.0
2009-04-21 23:25:00,84.495,84.5,84.495,84.495,17800000.0
2009-04-21 23:26:00,84.49,84.495,84.49,84.495,20800000.0
2009-04-21 23:27:00,84.495,84.5,84.495,84.495,26600000.0
2009-04-21 23:28:00,84.495,84.5,84.49,84.5,45000000.0
2009-04-21 23:29:00,84.485,84.49,84.455,84.455,51000000.0
2009-04-21 23:30:00,84.455,84.46,84.415,84.425,166600000.0
2009-04-21 23:31:00,84.425,84.45,84.425,84.45,23600000.0
2009-04-21 23:32:00,84.45,84.45,84.45,84.45,25600000.0
2009-04-21 23:33:00,84.45,84.485,84.44,84.485,122600000.0
2009-04-21 23:34:00,84.485,84.5,84.475,84.475,37600000.0
2009-04-21 23:35:00,84.48,84.495,84.475,84.49,66200000.0
2009-04-21 23:36:00,84.485,84.485,84.485,84.485,32600000.0
2009-04-21 23:37:00,84.49,84.535,84.49,84.52,66200000.0
2009-04-21 23:38:00,84.54,84.54,84.495,84.505,118800000.0
2009-04-21 23:39:00,84.51,84.51,84.475,84.495,140600000.0
2009-04-21 23:40:00,84.495,84.51,84.485,84.5,111600000.0
2009-04-21 23:41:00,84.51,84.52,84.5,84.51,66600000.0
2009-04-21 23:42:00,84.5,84.515,84.5,84.505,60600000.0
2009-04-21 23:43:00,84.5,84.5,84.5,84.5,2600000.0
2009-04-21 23:44:00,84.485,84.523,84.485,84.498,104800000.0
2009-04-21 23:45:00,84.5,84.525,84.5,84.515,114000000.0
2009-04-21 23:46:00,84.52,84.52,84.505,84.515,55400000.0
2009-04-21 23:47:00,84.515,84.515,84.485,84.495,51600000.0
2009-04-21 23:48:00,84.49,84.495,84.475,84.485,59600000.0
2009-04-21 23:49:00,84.48,84.49,84.46,84.465,113200000.0
2009-04-21 23:50:00,84.465,84.47,84.46,84.47,52000000.0
2009-04-21 23:51:00,84.47,84.47,84.44,84.455,46400000.0
2009-04-21 23:52:00,84.46,84.47,84.46,84.47,5200000.0
2009-04-21 23:53:00,84.46,84.475,84.445,84.475,140400000.0
2009-04-21 23:54:00,84.47,84.48,84.46,84.46,54800000.0
2009-04-21 23:55:00,84.465,84.5,84.465,84.485,23800000.0
2009-04-21 23:56:00,84.5,84.51,84.48,84.48,45600000.0
2009-04-21 23:57:00,84.48,84.495,84.47,84.47,21400000.0
2009-04-21 23:58:00,84.47,84.48,84.465,84.465,80800000.0
2009-04-21 23:59:00,84.47,84.485,84.455,84.455,125400000.0
2009-04-22 00:00:00,84.455,84.47,84.45,84.47,180600000.0
2009-04-22 00:01:00,84.47,84.48,84.47,84.48,57000000.0
2009-04-22 00:02:00,84.48,84.48,84.475,84.48,16000000.0
2009-04-22 00:03:00,84.47,84.48,84.47,84.48,48200000.0
2009-04-22 00:04:00,84.48,84.48,84.44,84.44,27000000.0
2009-04-22 00:05:00,84.44,84.44,84.44,84.44,7800000.0
2009-04-22 00:06:00,84.44,84.455,84.44,84.44,28200000.0
2009-04-22 00:07:00,84.44,84.44,84.44,84.44,7800000.0
2009-04-22 00:08:00,84.44,84.445,84.44,84.445,16400000.0
2009-04-22 00:09:00,84.445,84.45,84.44,84.445,52000000.0
2009-04-22 00:10:00,84.45,84.45,84.405,84.415,107400000.0
2009-04-22 00:11:00,84.415,84.42,84.405,84.405,135800000.0
2009-04-22 00:12:00,84.395,84.4,84.38,84.395,195400000.0
2009-04-22 00:13:00,84.395,84.4,84.395,84.4,42200000.0
2009-04-22 00:14:00,84.395,84.4,84.395,84.4,17200000.0
2009-04-22 00:15:00,84.395,84.4,84.395,84.4,12000000.0
2009-04-22 00:16:00,84.395,84.395,84.365,84.365,105200000.0
2009-04-22 00:17:00,84.37,84.39,84.37,84.39,74000000.0
2009-04-22 00:18:00,84.39,84.405,84.39,84.395,103600000.0
2009-04-22 00:19:00,84.395,84.415,84.395,84.415,22600000.0
2009-04-22 00:20:00,84.415,84.415,84.395,84.405,43400000.0
2009-04-22 00:21:00,84.405,84.415,84.405,84.415,12400000.0
2009-04-22 00:22:00,84.415,84.42,84.415,84.42,28800000.0
2009-04-22 00:23:00,84.41,84.43,84.41,84.425,41600000.0
2009-04-22 00:24:00,84.42,84.42,84.41,84.42,18000000.0
2009-04-22 00:25:00,84.415,84.42,84.41,84.42,56800000.0
2009-04-22 00:26:00,84.41,84.41,84.4,84.4,57200000.0
2009-04-22 00:27:00,84.4,84.41,84.395,84.41,68800000.0
2009-04-22 00:28:00,84.41,84.42,84.41,84.415,23200000.0
2009-04-22 00:29:00,84.415,84.415,84.415,84.415,5200000.0
2009-04-22 00:30:00,84.415,84.42,84.415,84.415,16800000.0
2009-04-22 00:31:00,84.415,84.415,84.41,84.41,10800000.0
2009-04-22 00:32:00,84.41,84.425,84.405,84.42,73400000.0
2009-04-22 00:33:00,84.42,84.43,84.405,84.43,124600000.0
2009-04-22 00:34:00,84.43,84.43,84.415,84.415,72600000.0
2009-04-22 00:35:00,84.415,84.42,84.41,84.41,49200000.0
2009-04-22 00:36:00,84.41,84.42,84.395,84.415,78600000.0
2009-04-22 00:37:00,84.415,84.415,84.405,84.415,25000000.0
2009-04-22 00:38:00,84.415,84.42,84.415,84.42,19400000.0
2009-04-22 00:39:00,84.42,84.435,84.42,84.435,25800000.0
2009-04-22 00:40:00,84.43,84.46,84.42,84.44,159000000.0
2009-04-22 00:41:00,84.44,84.445,84.44,84.445,24200000.0
2009-04-22 00:42:00,84.445,84.46,84.445,84.445,37600000.0
2009-04-22 00:43:00,84.455,84.455,84.455,84.455,7800000.0
2009-04-22 00:44:00,84.455,84.455,84.45,84.455,47200000.0
2009-04-22 00:45:00,84.455,84.455,84.45,84.455,13000000.0
2009-04-22 00:46:00,84.445,84.445,84.425,84.425,134200000.0
2009-04-22 00:47:00,84.43,84.46,84.43,84.46,90800000.0
2009-04-22 00:48:00,84.445,84.45,84.42,84.425,175600000.0
2009-04-22 00:49:00,84.44,84.45,84.44,84.45,43800000.0
2009-04-22 00:50:00,84.45,84.455,84.435,84.435,73600000.0
2009-04-22 00:51:00,84.435,84.445,84.435,84.435,19600000.0
2009-04-22 00:52:00,84.445,84.45,84.44,84.445,80800000.0
2009-04-22 00:53:00,84.44,84.45,84.435,84.435,76200000.0
2009-04-22 00:54:00,84.44,84.44,84.41,84.42,88000000.0
2009-04-22 00:55:00,84.42,84.425,84.405,84.405,114600000.0
2009-04-22 00:56:00,84.405,84.46,84.405,84.425,162200000.0
2009-04-22 00:57:00,84.425,84.425,84.395,84.405,152000000.0
2009-04-22 00:58:00,84.405,84.405,84.37,84.37,106800000.0
2009-04-22 00:59:00,84.365,84.425,84.36,84.405,217400000.0
2009-04-22 01:00:00,84.39,84.425,84.375,84.375,190600000.0
2009-04-22 01:01:00,84.375,84.38,84.375,84.38,7800000.0
2009-04-22 01:02:00,84.38,84.4,84.38,84.39,51800000.0
2009-04-22 01:03:00,84.395,84.41,84.37,84.37,82000000.0
2009-04-22 01:04:00,84.37,84.38,84.36,84.38,76400000.0
2009-04-22 01:05:00,84.38,84.385,84.36,84.37,81600000.0
2009-04-22 01:06:00,84.37,84.375,84.365,84.37,17400000.0
2009-04-22 01:07:00,84.375,84.38,84.375,84.38,10400000.0
2009-04-22 01:08:00,84.37,84.38,84.36,84.38,38000000.0
2009-04-22 01:09:00,84.38,84.415,84.38,84.4,151200000.0
2009-04-22 01:10:00,84.395,84.43,84.395,84.43,153800000.0
2009-04-22 01:11:00,84.425,84.485,84.425,84.46,165800000.0
2009-04-22 01:12:00,84.46,84.465,84.415,84.445,134600000.0
2009-04-22 01:13:00,84.475,84.48,84.455,84.455,170800000.0
2009-04-22 01:14:00,84.455,84.475,84.45,84.455,65400000.0
2009-04-22 01:15:00,84.455,84.465,84.455,84.465,20200000.0
2009-04-22 01:16:00,84.46,84.475,84.455,84.475,95200000.0
2009-04-22 01:17:00,84.495,84.495,84.465,84.485,61000000.0
2009-04-22 01:18:00,84.485,84.515,84.48,84.495,129400000.0
2009-04-22 01:19:00,84.495,84.5,84.495,84.495,71200000.0
2009-04-22 01:20:00,84.495,84.5,84.49,84.49,62000000.0
2009-04-22 01:21:00,84.49,84.51,84.49,84.5,22800000.0
2009-04-22 01:22:00,84.5,84.51,84.49,84.495,52000000.0
2009-04-22 01:23:00,84.5,84.515,84.495,84.5,66200000.0
2009-04-22 01:24:00,84.5,84.6,84.495,84.595,290200000.0
2009-04-22 01:25:00,84.585,84.585,84.54,84.54,106900000.0
2009-04-22 01:26:00,84.54,84.55,84.535,84.545,46400000.0
2009-04-22 01:27:00,84.54,84.55,84.54,84.545,70000000.0
2009-04-22 01:28:00,84.545,84.545,84.51,84.515,132600000.0
2009-04-22 01:29:00,84.515,84.53,84.51,84.525,63600000.0
2009-04-22 01:30:00,84.52,84.525,84.515,84.515,27200000.0
2009-04-22 01:31:00,84.52,84.53,84.515,84.515,48600000.0
2009-04-22 01:32:00,84.51,84.51,84.49,84.49,67400000.0
2009-04-22 01:33:00,84.49,84.5,84.49,84.5,63000000.0
2009-04-22 01:34:00,84.495,84.505,84.475,84.485,147200000.0
2009-04-22 01:35:00,84.49,84.5,84.48,84.48,89000000.0
2009-04-22 01:36:00,84.48,84.495,84.48,84.49,57800000.0
2009-04-22 01:37:00,84.49,84.5,84.485,84.485,50000000.0
2009-04-22 01:38:00,84.48,84.485,84.475,84.475,100200000.0
2009-04-22 01:39:00,84.475,84.475,84.475,84.475,19800000.0
2009-04-22 01:40:00,84.475,84.475,84.475,84.475,15600000.0
2009-04-22 01:41:00,84.45,84.475,84.45,84.475,168400000.0
2009-04-22 01:42:00,84.475,84.48,84.465,84.47,203000000.0
2009-04-22 01:43:00,84.47,84.47,84.465,84.465,8200000.0
2009-04-22 01:44:00,84.465,84.465,84.45,84.46,124800000.0
2009-04-22 01:45:00,84.455,84.51,84.455,84.51,60200000.0
2009-04-22 01:46:00,84.515,84.54,84.51,84.52,105600000.0
2009-04-22 01:47:00,84.52,84.525,84.485,84.495,124200000.0
2009-04-22 01:48:00,84.48,84.48,84.42,84.425,193000000.0
2009-04-22 01:49:00,84.435,84.465,84.425,84.45,139600000.0
2009-04-22 01:50:00,84.45,84.46,84.43,84.435,194600000.0
2009-04-22 01:51:00,84.44,84.44,84.425,84.425,90400000.0
2009-04-22 01:52:00,84.42,84.42,84.375,84.375,237200000.0
2009-04-22 01:53:00,84.39,84.415,84.365,84.365,161000000.0
2009-04-22 01:54:00,84.37,84.37,84.3,84.31,299400000.0
2009-04-22 01:55:00,84.305,84.35,84.3,84.335,299600000.0
2009-04-22 01:56:00,84.335,84.355,84.33,84.355,113000000.0
2009-04-22 01:57:00,84.36,84.37,84.35,84.355,215000000.0
2009-04-22 01:58:00,84.355,84.355,84.31,84.325,280800000.0
2009-04-22 01:59:00,84.325,84.34,84.315,84.34,191400000.0
2009-04-22 02:00:00,84.335,84.345,84.305,84.305,156800000.0
2009-04-22 02:01:00,84.305,84.315,84.305,84.31,83600000.0
2009-04-22 02:02:00,84.305,84.32,84.29,84.29,180600000.0
2009-04-22 02:03:00,84.29,84.31,84.285,84.305,190200000.0
2009-04-22 02:04:00,84.315,84.32,84.285,84.29,224200000.0
2009-04-22 02:05:00,84.29,84.295,84.275,84.285,134200000.0
2009-04-22 02:06:00,84.29,84.29,84.27,84.28,135200000.0
2009-04-22 02:07:00,84.285,84.315,84.285,84.315,116000000.0
2009-04-22 02:08:00,84.315,84.32,84.31,84.31,26000000.0
2009-04-22 02:09:00,84.315,84.315,84.31,84.31,26000000.0
2009-04-22 02:10:00,84.315,84.33,84.31,84.33,67600000.0
2009-04-22 02:11:00,84.335,84.36,84.32,84.335,154600000.0
2009-04-22 02:12:00,84.325,84.34,84.29,84.295,392000000.0
2009-04-22 02:13:00,84.295,84.295,84.235,84.265,247200000.0
2009-04-22 02:14:00,84.255,84.265,84.24,84.245,169200000.0
2009-04-22 02:15:00,84.245,84.26,84.24,84.245,155200000.0
2009-04-22 02:16:00,84.25,84.26,84.215,84.24,232400000.0
2009-04-22 02:17:00,84.245,84.26,84.235,84.25,99000000.0
2009-04-22 02:18:00,84.235,84.265,84.235,84.265,61000000.0
2009-04-22 02:19:00,84.275,84.295,84.265,84.295,83800000.0
2009-04-22 02:20:00,84.295,84.295,84.27,84.27,85800000.0
2009-04-22 02:21:00,84.26,84.27,84.23,84.23,266800000.0
2009-04-22 02:22:00,84.23,84.26,84.21,84.25,464600000.0
2009-04-22 02:23:00,84.245,84.265,84.23,84.25,164200000.0
2009-04-22 02:24:00,84.26,84.285,84.26,84.27,105200000.0
2009-04-22 02:25:00,84.275,84.275,84.25,84.25,126600000.0
2009-04-22 02:26:00,84.25,84.25,84.24,84.25,100800000.0
2009-04-22 02:27:00,84.255,84.255,84.245,84.245,33800000.0
2009-04-22 02:28:00,84.245,84.275,84.245,84.275,38400000.0
2009-04-22 02:29:00,84.27,84.28,84.27,84.28,18200000.0
2009-04-22 02:30:00,84.28,84.29,84.28,84.29,70400000.0
2009-04-22 02:31:00,84.285,84.3,84.28,84.3,85800000.0
2009-04-22 02:32:00,84.31,84.31,84.26,84.265,223400000.0
2009-04-22 02:33:00,84.265,84.27,84.245,84.255,154600000.0
2009-04-22 02:34:00,84.25,84.25,84.225,84.225,85000000.0
2009-04-22 02:35:00,84.23,84.265,84.22,84.25,112200000.0
2009-04-22 02:36:00,84.26,84.29,84.26,84.285,179400000.0
2009-04-22 02:37:00,84.285,84.305,84.275,84.285,161600000.0
2009-04-22 02:38:00,84.285,84.285,84.26,84.26,98800000.0
2009-04-22 02:39:00,84.26,84.28,84.26,84.265,106000000.0
2009-04-22 02:40:00,84.26,84.265,84.25,84.26,131200000.0
2009-04-22 02:41:00,84.26,84.27,84.255,84.255,106400000.0
2009-04-22 02:42:00,84.255,84.28,84.245,84.275,157200000.0
2009-04-22 02:43:00,84.275,84.305,84.265,84.295,57800000.0
2009-04-22 02:44:00,84.295,84.295,84.28,84.28,74400000.0
2009-04-22 02:45:00,84.28,84.295,84.275,84.28,239000000.0
2009-04-22 02:46:00,84.28,84.28,84.265,84.265,129400000.0
2009-04-22 02:47:00,84.265,84.27,84.24,84.24,233600000.0
2009-04-22 02:48:00,84.24,84.275,84.24,84.25,156800000.0
2009-04-22 02:49:00,84.25,84.285,84.24,84.265,305000000.0
2009-04-22 02:50:00,84.27,84.295,84.255,84.295,176000000.0
2009-04-22 02:51:00,84.28,84.305,84.28,84.305,61000000.0
2009-04-22 02:52:00,84.3,84.32,84.295,84.32,96200000.0
2009-04-22 02:53:00,84.325,84.35,84.315,84.315,145600000.0
2009-04-22 02:54:00,84.315,84.325,84.285,84.295,286800000.0
2009-04-22 02:55:00,84.29,84.295,84.235,84.255,360600000.0
2009-04-22 02:56:00,84.28,84.28,84.265,84.265,57400000.0
2009-04-22 02:57:00,84.27,84.28,84.26,84.275,66400000.0
2009-04-22 02:58:00,84.28,84.295,84.27,84.295,119400000.0
2009-04-22 02:59:00,84.28,84.295,84.28,84.29,47800000.0
2009-04-22 03:00:00,84.29,84.31,84.285,84.31,171600000.0
2009-04-22 03:01:00,84.305,84.315,84.3,84.315,85800000.0
2009-04-22 03:02:00,84.325,84.365,84.325,84.355,134400000.0
2009-04-22 03:03:00,84.355,84.37,84.3,84.305,263600000.0
2009-04-22 03:04:00,84.3,84.325,84.29,84.29,70400000.0
2009-04-22 03:05:00,84.295,84.315,84.29,84.305,50400000.0
2009-04-22 03:06:00,84.3,84.3,84.28,84.28,20200000.0
2009-04-22 03:07:00,84.28,84.28,84.235,84.26,207600000.0
2009-04-22 03:08:00,84.255,84.265,84.255,84.255,173400000.0
2009-04-22 03:09:00,84.255,84.265,84.25,84.26,136400000.0
2009-04-22 03:10:00,84.255,84.265,84.24,84.26,126400000.0
2009-04-22 03:11:00,84.26,84.26,84.235,84.25,198800000.0
2009-04-22 03:12:00,84.25,84.25,84.215,84.23,122000000.0
2009-04-22 03:13:00,84.23,84.23,84.165,84.17,150600000.0
2009-04-22 03:14:00,84.17,84.195,84.155,84.17,176000000.0
2009-04-22 03:15:00,84.17,84.19,84.16,84.165,345200000.0
2009-04-22 03:16:00,84.175,84.195,84.165,84.175,116200000.0
2009-04-22 03:17:00,84.18,84.185,84.155,84.155,133400000.0
2009-04-22 03:18:00,84.15,84.155,84.125,84.125,153200000.0
2009-04-22 03:19:00,84.125,84.145,84.12,84.125,133800000.0
2009-04-22 03:20:00,84.14,84.15,84.135,84.145,76800000.0
2009-04-22 03:21:00,84.15,84.15,84.12,84.125,154000000.0
2009-04-22 03:22:00,84.13,84.13,84.12,84.125,177600000.0
2009-04-22 03:23:00,84.125,84.155,84.125,84.15,163800000.0
2009-04-22 03:24:00,84.15,84.18,84.14,84.17,254200000.0
2009-04-22 03:25:00,84.17,84.19,84.165,84.19,171400000.0
2009-04-22 03:26:00,84.195,84.205,84.18,84.195,176600000.0
2009-04-22 03:27:00,84.185,84.205,84.17,84.2,221800000.0
2009-04-22 03:28:00,84.205,84.23,84.195,84.195,181000000.0
2009-04-22 03:29:00,84.2,84.205,84.165,84.17,174600000.0
2009-04-22 03:30:00,84.17,84.23,84.145,84.195,206400000.0
2009-04-22 03:31:00,84.195,84.195,84.15,84.16,287800000.0
2009-04-22 03:32:00,84.165,84.21,84.15,84.205,274200000.0
2009-04-22 03:33:00,84.205,84.24,84.2,84.225,323000000.0
2009-04-22 03:34:00,84.22,84.22,84.17,84.17,271200000.0
2009-04-22 03:35:00,84.17,84.175,84.11,84.115,232000000.0
2009-04-22 03:36:00,84.125,84.125,84.105,84.125,133800000.0
2009-04-22 03:37:00,84.125,84.13,84.105,84.12,57200000.0
2009-04-22 03:38:00,84.125,84.125,84.065,84.075,134400000.0
2009-04-22 03:39:00,84.085,84.085,84.065,84.065,109000000.0
2009-04-22 03:40:00,84.075,84.08,84.05,84.055,347000000.0
2009-04-22 03:41:00,84.06,84.07,84.05,84.055,110000000.0
2009-04-22 03:42:00,84.06,84.08,84.06,84.06,141200000.0
2009-04-22 03:43:00,84.06,84.075,84.06,84.075,64800000.0
2009-04-22 03:44:00,84.075,84.095,84.06,84.07,160600000.0
2009-04-22 03:45:00,84.08,84.095,84.07,84.09,108200000.0
2009-04-22 03:46:00,84.085,84.11,84.085,84.1,81800000.0
2009-04-22 03:47:00,84.11,84.115,84.08,84.08,138600000.0
2009-04-22 03:48:00,84.075,84.12,84.07,84.115,259600000.0
2009-04-22 03:49:00,84.12,84.12,84.08,84.1,238400000.0
2009-04-22 03:50:00,84.09,84.155,84.09,84.13,311200000.0
2009-04-22 03:51:00,84.13,84.14,84.12,84.14,117800000.0
2009-04-22 03:52:00,84.14,84.155,84.13,84.14,208000000.0
2009-04-22 03:53:00,84.14,84.15,84.125,84.135,154600000.0
2009-04-22 03:54:00,84.135,84.155,84.13,84.145,171400000.0
2009-04-22 03:55:00,84.14,84.165,84.135,84.165,250400000.0
2009-04-22 03:56:00,84.165,84.185,84.15,84.17,216000000.0
2009-04-22 03:57:00,84.17,84.18,84.105,84.115,274800000.0
2009-04-22 03:58:00,84.11,84.12,84.09,84.105,234600000.0
2009-04-22 03:59:00,84.095,84.12,84.08,84.1,237600000.0
2009-04-22 04:00:00,84.08,84.1,84.065,84.09,227400000.0
2009-04-22 04:01:00,84.09,84.18,84.09,84.15,316800000.0
2009-04-22 04:02:00,84.145,84.15,84.115,84.12,174800000.0
2009-04-22 04:03:00,84.12,84.135,84.09,84.09,201600000.0
2009-04-22 04:04:00,84.095,84.115,84.08,84.1,480400000.0
2009-04-22 04:05:00,84.105,84.105,84.095,84.1,114200000.0
2009-04-22 04:06:00,84.095,84.135,84.095,84.105,149000000.0
2009-04-22 04:07:00,84.11,84.14,84.11,84.135,119600000.0
2009-04-22 04:08:00,84.14,84.16,84.12,84.145,223800000.0
2009-04-22 04:09:00,84.145,84.155,84.135,84.135,241200000.0
2009-04-22 04:10:00,84.135,84.145,84.1,84.105,190000000.0
2009-04-22 04:11:00,84.11,84.11,84.075,84.075,185200000.0
2009-04-22 04:12:00,84.075,84.115,84.075,84.11,138000000.0
2009-04-22 04:13:00,84.11,84.135,84.105,84.135,100200000.0
2009-04-22 04:14:00,84.135,84.15,84.115,84.14,229000000.0
2009-04-22 04:15:00,84.14,84.155,84.12,84.145,186800000.0
2009-04-22 04:16:00,84.145,84.16,84.13,84.155,172000000.0
2009-04-22 04:17:00,84.155,84.16,84.135,84.14,67000000.0
2009-04-22 04:18:00,84.14,84.14,84.115,84.125,111000000.0
2009-04-22 04:19:00,84.13,84.13,84.105,84.105,226400000.0
2009-04-22 04:20:00,84.105,84.17,84.105,84.12,189800000.0
2009-04-22 04:21:00,84.12,84.12,84.09,84.09,87600000.0
2009-04-22 04:22:00,84.09,84.12,84.09,84.105,233000000.0
2009-04-22 04:23:00,84.105,84.11,84.105,84.11,54000000.0
2009-04-22 04:24:00,84.11,84.125,84.1,84.125,127400000.0
2009-04-22 04:25:00,84.125,84.125,84.105,84.105,45000000.0
2009-04-22 04:26:00,84.11,84.12,84.095,84.1,311200000.0
2009-04-22 04:27:00,84.105,84.12,84.1,84.12,142000000.0
2009-04-22 04:28:00,84.12,84.145,84.12,84.14,86600000.0
2009-04-22 04:29:00,84.14,84.18,84.14,84.17,259200000.0
2009-04-22 04:30:00,84.165,84.17,84.14,84.165,395000000.0
2009-04-22 04:31:00,84.175,84.19,84.155,84.19,242800000.0
2009-04-22 04:32:00,84.19,84.195,84.155,84.165,164800000.0
2009-04-22 04:33:00,84.165,84.175,84.16,84.165,72600000.0
2009-04-22 04:34:00,84.17,84.185,84.17,84.17,102400000.0
2009-04-22 04:35:00,84.18,84.205,84.165,84.195,300400000.0
2009-04-22 04:36:00,84.2,84.23,84.195,84.205,252000000.0
2009-04-22 04:37:00,84.205,84.205,84.155,84.16,151200000.0
2009-04-22 04:38:00,84.16,84.185,84.16,84.185,98400000.0
2009-04-22 04:39:00,84.19,84.25,84.185,84.25,213000000.0
2009-04-22 04:40:00,84.25,84.25,84.22,84.23,197200000.0
2009-04-22 04:41:00,84.23,84.23,84.21,84.215,165800000.0
2009-04-22 04:42:00,84.215,84.215,84.195,84.21,90000000.0
2009-04-22 04:43:00,84.215,84.26,84.205,84.24,267000000.0
2009-04-22 04:44:00,84.23,84.245,84.21,84.225,174200000.0
2009-04-22 04:45:00,84.23,84.25,84.205,84.225,342200000.0
2009-04-22 04:46:00,84.245,84.25,84.22,84.235,150800000.0
2009-04-22 04:47:00,84.23,84.235,84.225,84.235,43600000.0
2009-04-22 04:48:00,84.235,84.24,84.235,84.24,66200000.0
2009-04-22 04:49:00,84.24,84.245,84.235,84.24,46200000.0
2009-04-22 04:50:00,84.235,84.245,84.23,84.235,113000000.0
2009-04-22 04:51:00,84.23,84.24,84.195,84.2,197600000.0
2009-04-22 04:52:00,84.2,84.205,84.195,84.205,98200000.0
2009-04-22 04:53:00,84.21,84.22,84.2,84.205,91600000.0
2009-04-22 04:54:00,84.205,84.205,84.14,84.145,208600000.0
2009-04-22 04:55:00,84.15,84.17,84.145,84.16,42200000.0
2009-04-22 04:56:00,84.16,84.195,84.16,84.19,124000000.0
2009-04-22 04:57:00,84.195,84.22,84.195,84.22,117800000.0
2009-04-22 04:58:00,84.22,84.22,84.2,84.21,15800000.0
2009-04-22 04:59:00,84.2,84.225,84.2,84.215,63400000.0
2009-04-22 05:00:00,84.215,84.22,84.2,84.2,173800000.0
2009-04-22 05:01:00,84.2,84.21,84.17,84.195,207800000.0
2009-04-22 05:02:00,84.195,84.195,84.185,84.185,87000000.0
2009-04-22 05:03:00,84.185,84.19,84.18,84.185,52800000.0
2009-04-22 05:04:00,84.18,84.185,84.165,84.17,88400000.0
2009-04-22 05:05:00,84.165,84.175,84.16,84.165,77800000.0
2009-04-22 05:06:00,84.165,84.165,84.14,84.145,82000000.0
2009-04-22 05:07:00,84.14,84.15,84.11,84.13,168400000.0
2009-04-22 05:08:00,84.135,84.135,84.1,84.105,109000000.0
2009-04-22 05:09:00,84.105,84.11,84.105,84.11,41000000.0
2009-04-22 05:10:00,84.115,84.135,84.115,84.135,132200000.0
2009-04-22 05:11:00,84.14,84.145,84.14,84.14,23400000.0
2009-04-22 05:12:00,84.125,84.125,84.125,84.125,5200000.0
2009-04-22 05:13:00,84.13,84.13,84.095,84.115,113400000.0
2009-04-22 05:14:00,84.11,84.11,84.09,84.095,79400000.0
2009-04-22 05:15:00,84.09,84.115,84.085,84.115,153400000.0
2009-04-22 05:16:00,84.125,84.13,84.115,84.125,66600000.0
2009-04-22 05:17:00,84.13,84.13,84.125,84.125,8200000.0
2009-04-22 05:18:00,84.13,84.135,84.13,84.13,23800000.0
2009-04-22 05:19:00,84.13,84.13,84.12,84.125,30000000.0
2009-04-22 05:20:00,84.125,84.15,84.125,84.14,124600000.0
2009-04-22 05:21:00,84.14,84.16,84.14,84.16,32000000.0
2009-04-22 05:22:00,84.16,84.16,84.145,84.145,52200000.0
2009-04-22 05:23:00,84.145,84.15,84.13,84.13,60600000.0
2009-04-22 05:24:00,84.13,84.135,84.12,84.125,50000000.0
2009-04-22 05:25:00,84.125,84.135,84.125,84.13,69600000.0
2009-04-22 05:26:00,84.125,84.15,84.12,84.145,120200000.0
2009-04-22 05:27:00,84.15,84.15,84.125,84.125,96600000.0
2009-04-22 05:28:00,84.125,84.14,84.125,84.135,52000000.0
2009-04-22 05:29:00,84.135,84.14,84.135,84.14,21200000.0
2009-04-22 05:30:00,84.135,84.135,84.13,84.135,40600000.0
2009-04-22 05:31:00,84.13,84.145,84.12,84.135,143800000.0
2009-04-22 05:32:00,84.135,84.14,84.115,84.125,119400000.0
2009-04-22 05:33:00,84.115,84.115,84.02,84.05,272600000.0
2009-04-22 05:34:00,84.05,84.07,84.005,84.005,514400000.0
2009-04-22 05:35:00,84.01,84.035,84.005,84.02,222600000.0
2009-04-22 05:36:00,84.03,84.05,84.025,84.05,170200000.0
2009-04-22 05:37:00,84.05,84.085,84.05,84.085,171400000.0
2009-04-22 05:38:00,84.09,84.09,84.055,84.06,242400000.0
2009-04-22 05:39:00,84.055,84.085,84.055,84.075,93000000.0
2009-04-22 05:40:00,84.075,84.075,84.06,84.06,21600000.0
2009-04-22 05:41:00,84.06,84.06,84.03,84.03,133600000.0
2009-04-22 05:42:00,84.03,84.035,84.0,84.005,274400000.0
2009-04-22 05:43:00,84.01,84.015,83.985,83.995,236800000.0
2009-04-22 05:44:00,84.0,84.0,83.93,83.935,217600000.0
2009-04-22 05:45:00,83.935,83.96,83.9,83.9,268800000.0
2009-04-22 05:46:00,83.91,83.975,83.91,83.95,424000000.0
2009-04-22 05:47:00,83.95,83.965,83.935,83.95,245600000.0
2009-04-22 05:48:00,83.96,83.96,83.93,83.93,226200000.0
2009-04-22 05:49:00,83.935,83.955,83.935,83.955,60600000.0
2009-04-22 05:50:00,83.95,83.98,83.945,83.975,55000000.0
2009-04-22 05:51:00,83.98,83.985,83.975,83.975,114400000.0
2009-04-22 05:52:00,83.975,83.98,83.94,83.96,227200000.0
2009-04-22 05:53:00,83.96,83.98,83.945,83.97,260400000.0
2009-04-22 05:54:00,83.97,83.975,83.96,83.975,60800000.0
2009-04-22 05:55:00,83.975,83.98,83.965,83.97,52800000.0
2009-04-22 05:56:00,83.97,83.97,83.955,83.955,143000000.0
2009-04-22 05:57:00,83.965,84.0,83.955,83.99,183400000.0
2009-04-22 05:58:00,83.99,84.0,83.98,84.0,258600000.0
2009-04-22 05:59:00,84.0,84.0,83.985,83.985,184400000.0
2009-04-22 06:00:00,83.985,84.0,83.985,83.995,26600000.0
2009-04-22 06:01:00,83.995,84.01,83.995,84.01,121800000.0
2009-04-22 06:02:00,84.015,84.05,84.015,84.05,152400000.0
2009-04-22 06:03:00,84.05,84.08,84.045,84.075,68800000.0
2009-04-22 06:04:00,84.075,84.075,84.045,84.065,239800000.0
2009-04-22 06:05:00,84.065,84.07,84.055,84.065,144200000.0
2009-04-22 06:06:00,84.065,84.095,84.065,84.09,145800000.0
2009-04-22 06:07:00,84.085,84.115,84.07,84.105,289600000.0
2009-04-22 06:08:00,84.115,84.135,84.095,84.105,277800000.0
2009-04-22 06:09:00,84.105,84.11,84.08,84.105,282400000.0
2009-04-22 06:10:00,84.105,84.105,84.085,84.085,147400000.0
2009-04-22 06:11:00,84.09,84.115,84.075,84.08,185200000.0
2009-04-22 06:12:00,84.08,84.085,84.03,84.03,230800000.0
2009-04-22 06:13:00,84.03,84.04,84.02,84.02,124000000.0
2009-04-22 06:14:00,84.02,84.055,84.015,84.055,242800000.0
2009-04-22 06:15:00,84.06,84.06,84.03,84.035,127400000.0
2009-04-22 06:16:00,84.035,84.05,84.035,84.05,53600000.0
2009-04-22 06:17:00,84.05,84.06,84.035,84.04,94800000.0
2009-04-22 06:18:00,84.04,84.04,84.005,84.01,182000000.0
2009-04-22 06:19:00,84.01,84.035,84.005,84.035,260200000.0
2009-04-22 06:20:00,84.035,84.075,84.03,84.075,179200000.0
2009-04-22 06:21:00,84.09,84.115,84.09,84.1,182400000.0
2009-04-22 06:22:00,84.105,84.11,84.07,84.07,164200000.0
2009-04-22 06:23:00,84.07,84.09,84.07,84.08,90800000.0
2009-04-22 06:24:00,84.08,84.085,84.065,84.075,68200000.0
2009-04-22 06:25:00,84.08,84.08,84.045,84.045,125200000.0
2009-04-22 06:26:00,84.05,84.05,83.97,83.98,361400000.0
2009-04-22 06:27:00,83.985,84.025,83.985,84.02,108000000.0
2009-04-22 06:28:00,84.015,84.035,84.015,84.03,113400000.0
2009-04-22 06:29:00,84.025,84.03,84.005,84.005,64000000.0
2009-04-22 06:30:00,84.005,84.02,84.005,84.015,82800000.0
2009-04-22 06:31:00,84.01,84.025,83.98,83.99,193800000.0
2009-04-22 06:32:00,83.99,84.01,83.97,84.0,262600000.0
2009-04-22 06:33:00,84.0,84.01,83.99,84.0,210400000.0
2009-04-22 06:34:00,84.0,84.015,83.995,84.01,124400000.0
2009-04-22 06:35:00,84.01,84.02,84.005,84.005,103800000.0
2009-04-22 06:36:00,84.005,84.01,83.995,84.01,82200000.0
2009-04-22 06:37:00,84.01,84.025,84.005,84.01,137600000.0
2009-04-22 06:38:00,84.01,84.01,83.985,84.005,153400000.0
2009-04-22 06:39:00,83.995,84.005,83.995,84.005,102800000.0
2009-04-22 06:40:00,84.005,84.05,84.0,84.045,286600000.0
2009-04-22 06:41:00,84.05,84.07,84.045,84.065,201000000.0
2009-04-22 06:42:00,84.065,84.1,84.065,84.09,89600000.0
2009-04-22 06:43:00,84.09,84.12,84.09,84.12,123200000.0
2009-04-22 06:44:00,84.115,84.125,84.095,84.115,94400000.0
2009-04-22 06:45:00,84.12,84.15,84.12,84.15,192400000.0
2009-04-22 06:46:00,84.15,84.16,84.125,84.135,273400000.0
2009-04-22 06:47:00,84.135,84.155,84.13,84.145,272000000.0
2009-04-22 06:48:00,84.145,84.145,84.135,84.145,137000000.0
2009-04-22 06:49:00,84.145,84.17,84.135,84.155,157200000.0
2009-04-22 06:50:00,84.155,84.165,84.115,84.12,293600000.0
2009-04-22 06:51:00,84.125,84.155,84.125,84.125,215600000.0
2009-04-22 06:52:00,84.125,84.135,84.115,84.12,199000000.0
2009-04-22 06:53:00,84.12,84.12,84.1,84.1,117600000.0
2009-04-22 06:54:00,84.1,84.1,84.085,84.085,124000000.0
2009-04-22 06:55:00,84.09,84.09,84.075,84.075,136200000.0
2009-04-22 06:56:00,84.075,84.11,84.075,84.085,115200000.0
2009-04-22 06:57:00,84.09,84.09,84.085,84.085,55000000.0
2009-04-22 06:58:00,84.085,84.105,84.085,84.105,127400000.0
2009-04-22 06:59:00,84.11,84.12,84.1,84.11,116800000.0
2009-04-22 07:00:00,84.11,84.11,84.09,84.09,103000000.0
2009-04-22 07:01:00,84.09,84.105,84.09,84.105,64200000.0
2009-04-22 07:02:00,84.105,84.105,84.09,84.095,71800000.0
2009-04-22 07:03:00,84.095,84.1,84.08,84.085,151200000.0
2009-04-22 07:04:00,84.085,84.085,84.04,84.045,219800000.0
2009-04-22 07:05:00,84.045,84.05,84.01,84.025,160800000.0
2009-04-22 07:06:00,84.035,84.055,84.035,84.055,139800000.0
2009-04-22 07:07:00,84.06,84.06,84.04,84.05,70000000.0
2009-04-22 07:08:00,84.055,84.065,84.035,84.05,96000000.0
2009-04-22 07:09:00,84.045,84.075,84.045,84.065,61800000.0
2009-04-22 07:10:00,84.07,84.1,84.065,84.095,77000000.0
2009-04-22 07:11:00,84.095,84.1,84.06,84.08,161800000.0
2009-04-22 07:12:00,84.08,84.095,84.08,84.09,32800000.0
2009-04-22 07:13:00,84.09,84.11,84.09,84.11,167400000.0
2009-04-22 07:14:00,84.105,84.105,84.07,84.08,151000000.0
2009-04-22 07:15:00,84.075,84.09,84.075,84.09,103200000.0
2009-04-22 07:16:00,84.085,84.095,84.085,84.085,83000000.0
2009-04-22 07:17:00,84.085,84.115,84.085,84.11,94800000.0
2009-04-22 07:18:00,84.11,84.14,84.11,84.135,117400000.0
2009-04-22 07:19:00,84.13,84.17,84.13,84.155,121000000.0
2009-04-22 07:20:00,84.155,84.18,84.125,84.15,217400000.0
2009-04-22 07:21:00,84.15,84.185,84.135,84.155,199200000.0
2009-04-22 07:22:00,84.155,84.18,84.15,84.165,153200000.0
2009-04-22 07:23:00,84.17,84.18,84.16,84.165,100800000.0
2009-04-22 07:24:00,84.165,84.185,84.165,84.165,161600000.0
2009-04-22 07:25:00,84.165,84.18,84.165,84.18,25800000.0
2009-04-22 07:26:00,84.175,84.175,84.17,84.17,40200000.0
2009-04-22 07:27:00,84.17,84.17,84.145,84.155,130800000.0
2009-04-22 07:28:00,84.155,84.17,84.15,84.16,85000000.0
2009-04-22 07:29:00,84.16,84.185,84.16,84.185,139200000.0
2009-04-22 07:30:00,84.185,84.21,84.185,84.19,206600000.0
2009-04-22 07:31:00,84.19,84.19,84.16,84.165,274200000.0
2009-04-22 07:32:00,84.165,84.185,84.155,84.175,182000000.0
2009-04-22 07:33:00,84.175,84.185,84.17,84.18,120200000.0
2009-04-22 07:34:00,84.18,84.18,84.17,84.175,53600000.0
2009-04-22 07:35:00,84.18,84.185,84.175,84.18,42000000.0
2009-04-22 07:36:00,84.18,84.205,84.165,84.2,189400000.0
2009-04-22 07:37:00,84.21,84.215,84.205,84.205,91400000.0
2009-04-22 07:38:00,84.2,84.22,84.185,84.215,170400000.0
2009-04-22 07:39:00,84.225,84.225,84.195,84.21,214200000.0
2009-04-22 07:40:00,84.21,84.215,84.21,84.21,49200000.0
2009-04-22 07:41:00,84.21,84.21,84.21,84.21,5200000.0
2009-04-22 07:42:00,84.215,84.215,84.215,84.215,18400000.0
2009-04-22 07:43:00,84.21,84.215,84.18,84.19,97400000.0
2009-04-22 07:44:00,84.195,84.195,84.16,84.165,121600000.0
2009-04-22 07:45:00,84.165,84.17,84.155,84.155,201200000.0
2009-04-22 07:46:00,84.15,84.155,84.13,84.14,172800000.0
2009-04-22 07:47:00,84.135,84.14,84.105,84.11,190800000.0
2009-04-22 07:48:00,84.12,84.125,84.115,84.12,202600000.0
2009-04-22 07:49:00,84.12,84.165,84.115,84.165,192400000.0
2009-04-22 07:50:00,84.165,84.165,84.13,84.13,140800000.0
2009-04-22 07:51:00,84.13,84.135,84.1,84.1,80600000.0
2009-04-22 07:52:00,84.09,84.11,84.055,84.055,157400000.0
2009-04-22 07:53:00,84.06,84.06,84.02,84.03,294800000.0
2009-04-22 07:54:00,84.03,84.075,84.03,84.075,337600000.0
2009-04-22 07:55:00,84.075,84.11,84.075,84.105,213200000.0
2009-04-22 07:56:00,84.105,84.11,84.055,84.075,162200000.0
2009-04-22 07:57:00,84.08,84.08,84.02,84.035,202000000.0
2009-04-22 07:58:00,84.035,84.055,84.035,84.05,140400000.0
2009-04-22 07:59:00,84.04,84.07,84.04,84.07,174600000.0
2009-04-22 08:00:00,84.075,84.08,84.065,84.065,128200000.0
2009-04-22 08:01:00,84.065,84.065,84.05,84.055,70000000.0
2009-04-22 08:02:00,84.05,84.085,84.05,84.065,122600000.0
2009-04-22 08:03:00,84.07,84.095,84.07,84.095,81600000.0
2009-04-22 08:04:00,84.095,84.105,84.085,84.095,132000000.0
2009-04-22 08:05:00,84.095,84.15,84.08,84.13,254400000.0
2009-04-22 08:06:00,84.135,84.165,84.11,84.145,276800000.0
2009-04-22 08:07:00,84.145,84.155,84.135,84.145,312000000.0
2009-04-22 08:08:00,84.145,84.15,84.125,84.13,190600000.0
2009-04-22 08:09:00,84.125,84.205,84.125,84.205,422200000.0
2009-04-22 08:10:00,84.205,84.21,84.165,84.2,445000000.0
2009-04-22 08:11:00,84.2,84.22,84.19,84.2,261800000.0
2009-04-22 08:12:00,84.185,84.2,84.17,84.195,254400000.0
2009-04-22 08:13:00,84.19,84.24,84.19,84.24,174200000.0
2009-04-22 08:14:00,84.24,84.305,84.235,84.265,310600000.0
2009-04-22 08:15:00,84.265,84.27,84.245,84.265,219200000.0
2009-04-22 08:16:00,84.265,84.27,84.225,84.23,226400000.0
2009-04-22 08:17:00,84.235,84.235,84.215,84.23,175400000.0
2009-04-22 08:18:00,84.23,84.235,84.21,84.21,232000000.0
2009-04-22 08:19:00,84.21,84.22,84.205,84.21,354400000.0
2009-04-22 08:20:00,84.215,84.215,84.195,84.195,157200000.0
2009-04-22 08:21:00,84.195,84.205,84.185,84.19,159800000.0
2009-04-22 08:22:00,84.185,84.19,84.155,84.16,129400000.0
2009-04-22 08:23:00,84.155,84.16,84.14,84.145,136000000.0
2009-04-22 08:24:00,84.145,84.16,84.12,84.145,205400000.0
2009-04-22 08:25:00,84.145,84.155,84.145,84.15,67000000.0
2009-04-22 08:26:00,84.15,84.15,84.135,84.14,93800000.0
2009-04-22 08:27:00,84.145,84.175,84.14,84.175,183800000.0
2009-04-22 08:28:00,84.175,84.19,84.155,84.16,242600000.0
2009-04-22 08:29:00,84.155,84.175,84.14,84.145,105800000.0
2009-04-22 08:30:00,84.155,84.18,84.155,84.18,349200000.0
2009-04-22 08:31:00,84.175,84.185,84.16,84.165,228400000.0
2009-04-22 08:32:00,84.17,84.17,84.105,84.105,374800000.0
2009-04-22 08:33:00,84.115,84.12,84.085,84.095,246200000.0
2009-04-22 08:34:00,84.1,84.115,84.085,84.09,422200000.0
2009-04-22 08:35:00,84.095,84.12,84.095,84.115,173200000.0
2009-04-22 08:36:00,84.11,84.13,84.11,84.12,121800000.0
2009-04-22 08:37:00,84.125,84.13,84.115,84.115,215200001.0
2009-04-22 08:38:00,84.12,84.12,84.1,84.115,273800000.0
2009-04-22 08:39:00,84.115,84.12,84.08,84.09,422600000.0
2009-04-22 08:40:00,84.085,84.09,84.05,84.06,282800000.0
2009-04-22 08:41:00,84.06,84.07,84.045,84.05,355600000.0
2009-04-22 08:42:00,84.055,84.07,84.045,84.045,236000000.0
2009-04-22 08:43:00,84.045,84.085,84.03,84.03,288200000.0
2009-04-22 08:44:00,84.035,84.04,84.01,84.035,364800000.0
2009-04-22 08:45:00,84.04,84.04,84.015,84.02,353000000.0
2009-04-22 08:46:00,84.02,84.035,84.015,84.015,257800000.0
2009-04-22 08:47:00,84.02,84.02,83.975,84.01,366400000.0
2009-04-22 08:48:00,84.01,84.02,83.98,83.98,285400000.0
2009-04-22 08:49:00,83.99,84.005,83.975,83.99,395400000.0
2009-04-22 08:50:00,83.99,83.995,83.965,83.98,237600000.0
2009-04-22 08:51:00,83.97,83.99,83.97,83.985,190000000.0
2009-04-22 08:52:00,83.99,83.99,83.945,83.945,192200000.0
2009-04-22 08:53:00,83.945,83.98,83.945,83.965,361199999.0
2009-04-22 08:54:00,83.965,83.985,83.955,83.985,249200000.0
2009-04-22 08:55:00,83.975,83.995,83.965,83.975,350400000.0
2009-04-22 08:56:00,83.975,83.985,83.955,83.955,274200000.0
2009-04-22 08:57:00,83.95,83.955,83.905,83.905,266400000.0
2009-04-22 08:58:00,83.905,83.92,83.885,83.9,294000000.0
2009-04-22 08:59:00,83.9,83.92,83.895,83.9,216800000.0
2009-04-22 09:00:00,83.905,83.91,83.88,83.885,318400000.0
2009-04-22 09:01:00,83.885,83.885,83.83,83.84,388600000.0
2009-04-22 09:02:00,83.845,83.85,83.8,83.835,272000000.0
2009-04-22 09:03:00,83.835,83.835,83.815,83.82,136200000.0
2009-04-22 09:04:00,83.82,83.83,83.8,83.82,207000000.0
2009-04-22 09:05:00,83.825,83.84,83.805,83.81,336200000.0
2009-04-22 09:06:00,83.81,83.81,83.725,83.74,254800000.0
2009-04-22 09:07:00,83.73,83.76,83.73,83.755,185000000.0
2009-04-22 09:08:00,83.755,83.815,83.745,83.785,265600000.0
2009-04-22 09:09:00,83.795,83.835,83.785,83.785,243200000.0
2009-04-22 09:10:00,83.785,83.795,83.76,83.795,492000000.0
2009-04-22 09:11:00,83.8,83.8,83.765,83.765,497400000.0
2009-04-22 09:12:00,83.76,83.76,83.67,83.71,658200000.0
2009-04-22 09:13:00,83.7,83.74,83.695,83.695,413600000.0
2009-04-22 09:14:00,83.695,83.73,83.66,83.67,398200000.0
2009-04-22 09:15:00,83.67,83.72,83.655,83.695,404600000.0
2009-04-22 09:16:00,83.7,83.735,83.695,83.735,416800000.0
2009-04-22 09:17:00,83.74,83.755,83.725,83.725,190200000.0
2009-04-22 09:18:00,83.73,83.745,83.715,83.735,453200000.0
2009-04-22 09:19:00,83.735,83.775,83.725,83.765,236200000.0
2009-04-22 09:20:00,83.765,83.835,83.75,83.835,400800000.0
2009-04-22 09:21:00,83.84,83.86,83.82,83.83,348400000.0
2009-04-22 09:22:00,83.825,83.845,83.815,83.845,330000000.0
2009-04-22 09:23:00,83.835,83.865,83.825,83.85,242200000.0
2009-04-22 09:24:00,83.86,83.865,83.83,83.84,288800000.0
2009-04-22 09:25:00,83.84,83.91,83.84,83.9,330000000.0
2009-04-22 09:26:00,83.9,83.93,83.895,83.905,276400000.0
2009-04-22 09:27:00,83.905,83.91,83.865,83.87,368600000.0
2009-04-22 09:28:00,83.87,83.89,83.855,83.87,210600000.0
2009-04-22 09:29:00,83.875,83.895,83.87,83.88,369600000.0
2009-04-22 09:30:00,83.875,83.895,83.87,83.875,395400002.0
2009-04-22 09:31:00,83.88,83.89,83.86,83.86,248400000.0
2009-04-22 09:32:00,83.86,83.87,83.845,83.86,281400000.0
2009-04-22 09:33:00,83.86,83.86,83.81,83.81,244400000.0
2009-04-22 09:34:00,83.81,83.83,83.79,83.825,300800000.0
2009-04-22 09:35:00,83.825,83.845,83.82,83.835,121000000.0
2009-04-22 09:36:00,83.835,83.84,83.805,83.825,170800000.0
2009-04-22 09:37:00,83.825,83.855,83.825,83.835,242800000.0
2009-04-22 09:38:00,83.84,83.885,83.835,83.875,323000000.0
2009-04-22 09:39:00,83.88,83.88,83.855,83.87,144200000.0
2009-04-22 09:40:00,83.87,83.875,83.845,83.845,252000000.0
2009-04-22 09:41:00,83.85,83.88,83.85,83.87,162400000.0
2009-04-22 09:42:00,83.87,83.87,83.845,83.855,272600000.0
2009-04-22 09:43:00,83.865,83.89,83.855,83.86,214800000.0
2009-04-22 09:44:00,83.855,83.855,83.825,83.84,406600000.0
2009-04-22 09:45:00,83.835,83.84,83.785,83.785,397800000.0
2009-04-22 09:46:00,83.795,83.84,83.795,83.84,440400000.0
2009-04-22 09:47:00,83.84,83.87,83.81,83.82,334400000.0
2009-04-22 09:48:00,83.82,83.83,83.78,83.825,295000000.0
2009-04-22 09:49:00,83.825,83.85,83.79,83.85,291600000.0
2009-04-22 09:50:00,83.845,83.875,83.84,83.84,235800000.0
2009-04-22 09:51:00,83.845,83.865,83.845,83.86,213400000.0
2009-04-22 09:52:00,83.86,83.875,83.84,83.84,523800000.0
2009-04-22 09:53:00,83.84,83.86,83.83,83.835,372600000.0
2009-04-22 09:54:00,83.835,83.885,83.83,83.88,369000000.0
2009-04-22 09:55:00,83.88,83.91,83.87,83.9,352800000.0
2009-04-22 09:56:00,83.9,83.95,83.895,83.95,361400000.0
2009-04-22 09:57:00,83.95,83.96,83.94,83.945,358600000.0
2009-04-22 09:58:00,83.925,83.935,83.87,83.87,306800000.0
2009-04-22 09:59:00,83.87,83.88,83.845,83.845,377800000.0
2009-04-22 10:00:00,83.84,83.98,83.84,83.945,547000000.0
2009-04-22 10:01:00,83.935,83.945,83.895,83.92,418400000.0
2009-04-22 10:02:00,83.915,83.965,83.915,83.93,351200000.0
2009-04-22 10:03:00,83.925,83.935,83.905,83.92,428600000.0
2009-04-22 10:04:00,83.925,84.065,83.925,84.045,362200000.0
2009-04-22 10:05:00,84.045,84.075,84.025,84.025,471200000.0
2009-04-22 10:06:00,84.025,84.025,83.975,83.995,313200000.0
2009-04-22 10:07:00,83.99,84.0,83.975,83.995,289999999.0
2009-04-22 10:08:00,83.995,84.02,83.97,83.985,444000000.0
2009-04-22 10:09:00,83.985,84.0,83.97,83.97,407000000.0
2009-04-22 10:10:00,83.97,83.995,83.96,83.98,251400000.0
2009-04-22 10:11:00,83.98,84.005,83.975,83.99,284400000.0
2009-04-22 10:12:00,83.985,84.0,83.97,83.98,285400000.0
2009-04-22 10:13:00,83.985,84.035,83.985,84.025,292600000.0
2009-04-22 10:14:00,84.045,84.105,84.03,84.09,298000000.0
2009-04-22 10:15:00,84.085,84.09,84.045,84.06,396600000.0
2009-04-22 10:16:00,84.06,84.065,84.0,84.005,269600000.0
2009-04-22 10:17:00,84.005,84.03,84.0,84.015,254800000.0
2009-04-22 10:18:00,84.015,84.015,83.99,84.0,294200000.0
2009-04-22 10:19:00,84.0,84.015,84.0,84.015,194200000.0
2009-04-22 10:20:00,84.015,84.03,84.01,84.015,109000000.0
2009-04-22 10:21:00,84.015,84.03,84.015,84.02,125400000.0
2009-04-22 10:22:00,84.02,84.025,84.005,84.01,47400000.0
2009-04-22 10:23:00,84.005,84.015,84.005,84.01,126400000.0
2009-04-22 10:24:00,84.01,84.035,84.01,84.015,98200000.0
2009-04-22 10:25:00,84.015,84.03,84.015,84.03,70800000.0
2009-04-22 10:26:00,84.02,84.025,84.005,84.025,150200000.0
2009-04-22 10:27:00,84.015,84.035,84.005,84.025,254000000.0
2009-04-22 10:28:00,84.03,84.05,84.02,84.05,296400000.0
2009-04-22 10:29:00,84.05,84.07,84.05,84.055,214400000.0
2009-04-22 10:30:00,84.055,84.095,84.055,84.095,219000000.0
2009-04-22 10:31:00,84.095,84.11,84.06,84.07,334800000.0
2009-04-22 10:32:00,84.065,84.09,84.05,84.09,210000000.0
2009-04-22 10:33:00,84.095,84.125,84.09,84.125,379800000.0
2009-04-22 10:34:00,84.135,84.14,84.075,84.075,361000000.0
2009-04-22 10:35:00,84.075,84.09,84.07,84.085,333800000.0
2009-04-22 10:36:00,84.08,84.1,84.065,84.1,327400000.0
2009-04-22 10:37:00,84.1,84.1,84.065,84.065,103000000.0
2009-04-22 10:38:00,84.065,84.07,84.035,84.04,193800000.0
2009-04-22 10:39:00,84.04,84.045,84.01,84.01,293600000.0
2009-04-22 10:40:00,84.015,84.02,83.985,83.985,281400000.0
2009-04-22 10:41:00,83.99,83.99,83.965,83.985,262600000.0
2009-04-22 10:42:00,83.98,83.995,83.96,83.98,337000000.0
2009-04-22 10:43:00,83.975,83.985,83.955,83.955,231800000.0
2009-04-22 10:44:00,83.955,83.97,83.945,83.96,142200000.0
2009-04-22 10:45:00,83.955,83.98,83.95,83.97,172200000.0
2009-04-22 10:46:00,83.97,84.025,83.965,84.01,238200001.0
2009-04-22 10:47:00,84.015,84.015,83.98,84.005,317600000.0
2009-04-22 10:48:00,84.005,84.035,84.0,84.015,174200000.0
2009-04-22 10:49:00,84.01,84.03,84.005,84.015,190400000.0
2009-04-22 10:50:00,84.015,84.035,84.005,84.035,198200000.0
2009-04-22 10:51:00,84.035,84.045,84.02,84.025,144800000.0
2009-04-22 10:52:00,84.025,84.035,84.005,84.01,350000000.0
2009-04-22 10:53:00,84.015,84.085,84.005,84.085,201000000.0
2009-04-22 10:54:00,84.085,84.095,84.045,84.055,314000000.0
2009-04-22 10:55:00,84.055,84.07,84.045,84.055,333000000.0
2009-04-22 10:56:00,84.055,84.055,84.04,84.045,119800000.0
2009-04-22 10:57:00,84.05,84.09,84.05,84.065,375800000.0
2009-04-22 10:58:00,84.065,84.08,84.055,84.065,210800000.0
2009-04-22 10:59:00,84.065,84.07,84.045,84.045,297800000.0
2009-04-22 11:00:00,84.045,84.045,84.0,84.0,268200000.0
2009-04-22 11:01:00,84.005,84.055,83.995,84.055,232800000.0
2009-04-22 11:02:00,84.055,84.08,84.055,84.075,211600000.0
2009-04-22 11:03:00,84.075,84.1,84.05,84.06,394800000.0
2009-04-22 11:04:00,84.06,84.075,84.045,84.045,274800000.0
2009-04-22 11:05:00,84.045,84.07,84.04,84.055,118200000.0
2009-04-22 11:06:00,84.055,84.07,84.045,84.06,258800000.0
2009-04-22 11:07:00,84.065,84.065,84.035,84.035,223200000.0
2009-04-22 11:08:00,84.035,84.05,84.035,84.035,165200000.0
2009-04-22 11:09:00,84.035,84.035,84.0,84.015,138600000.0
2009-04-22 11:10:00,84.02,84.03,84.01,84.01,167800000.0
2009-04-22 11:11:00,84.015,84.03,84.015,84.03,107600000.0
2009-04-22 11:12:00,84.02,84.075,84.015,84.065,276400000.0
2009-04-22 11:13:00,84.06,84.08,84.055,84.06,169200000.0
2009-04-22 11:14:00,84.06,84.08,84.055,84.07,169800000.0
2009-04-22 11:15:00,84.07,84.07,84.035,84.035,131800000.0
2009-04-22 11:16:00,84.04,84.075,84.035,84.075,132000000.0
2009-04-22 11:17:00,84.075,84.085,84.04,84.075,297800000.0
2009-04-22 11:18:00,84.075,84.08,84.065,84.065,125400000.0
2009-04-22 11:19:00,84.075,84.075,84.04,84.06,209600000.0
2009-04-22 11:20:00,84.07,84.09,84.06,84.06,321000000.0
2009-04-22 11:21:00,84.06,84.105,84.05,84.085,272200000.0
2009-04-22 11:22:00,84.09,84.105,84.07,84.1,244000000.0
2009-04-22 11:23:00,84.11,84.11,84.07,84.07,197800000.0
2009-04-22 11:24:00,84.07,84.07,84.05,84.07,123400000.0
2009-04-22 11:25:00,84.055,84.055,84.035,84.045,178800000.0
2009-04-22 11:26:00,84.045,84.045,84.015,84.035,350000000.0
2009-04-22 11:27:00,84.035,84.05,84.02,84.02,317400000.0
2009-04-22 11:28:00,84.02,84.025,83.99,84.0,292800000.0
2009-04-22 11:29:00,84.005,84.01,83.97,83.98,428000000.0
2009-04-22 11:30:00,83.985,83.985,83.945,83.95,406400000.0
2009-04-22 11:31:00,83.935,83.97,83.935,83.955,340200000.0
2009-04-22 11:32:00,83.95,83.955,83.945,83.955,111000000.0
2009-04-22 11:33:00,83.955,84.005,83.955,84.005,127400000.0
2009-04-22 11:34:00,84.0,84.025,83.99,84.02,193000000.0
2009-04-22 11:35:00,84.02,84.03,83.925,83.935,209000000.0
2009-04-22 11:36:00,83.94,83.955,83.935,83.94,284800000.0
2009-04-22 11:37:00,83.95,83.96,83.925,83.94,291200000.0
2009-04-22 11:38:00,83.94,83.99,83.93,83.94,389600000.0
2009-04-22 11:39:00,83.945,83.97,83.94,83.945,243000000.0
2009-04-22 11:40:00,83.945,83.955,83.92,83.95,193000000.0
2009-04-22 11:41:00,83.95,83.98,83.93,83.955,206200000.0
2009-04-22 11:42:00,83.95,83.97,83.945,83.965,72600000.0
2009-04-22 11:43:00,83.96,84.015,83.955,83.995,254000000.0
2009-04-22 11:44:00,83.995,84.015,83.965,83.965,335000000.0
2009-04-22 11:45:00,83.96,83.965,83.91,83.935,211400000.0
2009-04-22 11:46:00,83.935,83.95,83.925,83.945,337800000.0
2009-04-22 11:47:00,83.95,83.975,83.905,83.915,402600000.0
2009-04-22 11:48:00,83.915,83.915,83.87,83.895,317000000.0
2009-04-22 11:49:00,83.895,83.955,83.89,83.94,352400000.0
2009-04-22 11:50:00,83.935,83.955,83.915,83.925,400800000.0
2009-04-22 11:51:00,83.925,83.935,83.88,83.905,362400000.0
2009-04-22 11:52:00,83.905,83.94,83.875,83.89,392200000.0
2009-04-22 11:53:00,83.895,83.96,83.885,83.95,346200000.0
2009-04-22 11:54:00,83.95,83.97,83.935,83.94,372200000.0
2009-04-22 11:55:00,83.94,83.955,83.915,83.915,463200000.0
2009-04-22 11:56:00,83.92,83.92,83.89,83.9,220600000.0
2009-04-22 11:57:00,83.9,83.915,83.88,83.88,222800000.0
2009-04-22 11:58:00,83.865,83.89,83.84,83.855,335800000.0
2009-04-22 11:59:00,83.875,83.89,83.8,83.83,336400000.0
2009-04-22 12:00:00,83.835,83.875,83.82,83.835,383200000.0
2009-04-22 12:01:00,83.835,83.845,83.815,83.83,266600000.0
2009-04-22 12:02:00,83.825,83.85,83.82,83.845,235800000.0
2009-04-22 12:03:00,83.85,83.855,83.83,83.85,207000000.0
2009-04-22 12:04:00,83.85,83.85,83.825,83.84,291400000.0
2009-04-22 12:05:00,83.828,83.859,83.82,83.848,324200000.0
2009-04-22 12:06:00,83.858,83.88,83.84,83.854,386600000.0
2009-04-22 12:07:00,83.852,83.876,83.834,83.863,340800000.0
2009-04-22 12:08:00,83.85,83.855,83.795,83.82,310800000.0
2009-04-22 12:09:00,83.825,83.84,83.785,83.785,223800000.0
2009-04-22 12:10:00,83.785,83.795,83.7,83.77,372400000.0
2009-04-22 12:11:00,83.77,83.77,83.73,83.75,294600000.0
2009-04-22 12:12:00,83.75,83.775,83.73,83.76,258600000.0
2009-04-22 12:13:00,83.76,83.77,83.75,83.76,206000000.0
2009-04-22 12:14:00,83.76,83.805,83.755,83.8,267800000.0
2009-04-22 12:15:00,83.805,83.855,83.8,83.835,269000000.0
2009-04-22 12:16:00,83.835,83.895,83.835,83.885,246200000.0
2009-04-22 12:17:00,83.885,83.895,83.88,83.885,255000000.0
2009-04-22 12:18:00,83.89,83.895,83.875,83.89,211600000.0
2009-04-22 12:19:00,83.895,83.925,83.89,83.91,189400000.0
2009-04-22 12:20:00,83.91,83.94,83.9,83.935,244200000.0
2009-04-22 12:21:00,83.935,84.03,83.925,84.015,297000000.0
2009-04-22 12:22:00,84.015,84.015,83.94,83.95,337400000.0
2009-04-22 12:23:00,83.955,83.97,83.945,83.97,352800000.0
2009-04-22 12:24:00,83.96,83.975,83.935,83.96,277000000.0
2009-04-22 12:25:00,83.96,83.975,83.95,83.955,281600000.0
2009-04-22 12:26:00,83.955,83.96,83.92,83.94,281800000.0
2009-04-22 12:27:00,83.945,83.945,83.93,83.94,246000000.0
2009-04-22 12:28:00,83.94,83.955,83.92,83.945,121200000.0
2009-04-22 12:29:00,83.95,83.96,83.94,83.95,238400000.0
2009-04-22 12:30:00,83.95,83.955,83.94,83.94,147000000.0
2009-04-22 12:31:00,83.94,83.94,83.92,83.925,173600000.0
2009-04-22 12:32:00,83.925,83.93,83.905,83.925,197800000.0
2009-04-22 12:33:00,83.925,83.94,83.915,83.925,158000000.0
2009-04-22 12:34:00,83.93,83.935,83.915,83.925,128600000.0
2009-04-22 12:35:00,83.925,83.93,83.91,83.92,117600000.0
2009-04-22 12:36:00,83.92,83.935,83.915,83.92,94600000.0
2009-04-22 12:37:00,83.92,83.92,83.9,83.905,139600000.0
2009-04-22 12:38:00,83.91,83.91,83.84,83.86,286800000.0
2009-04-22 12:39:00,83.86,83.875,83.815,83.845,202500000.0
2009-04-22 12:40:00,83.84,83.87,83.84,83.865,247200000.0
2009-04-22 12:41:00,83.865,83.885,83.86,83.87,165200000.0
2009-04-22 12:42:00,83.87,83.87,83.82,83.82,121600000.0
2009-04-22 12:43:00,83.825,83.85,83.82,83.83,245400000.0
2009-04-22 12:44:00,83.83,83.86,83.82,83.845,248800000.0
2009-04-22 12:45:00,83.855,83.865,83.845,83.855,164000000.0
2009-04-22 12:46:00,83.855,83.865,83.85,83.865,147000000.0
2009-04-22 12:47:00,83.865,83.87,83.85,83.855,125200000.0
2009-04-22 12:48:00,83.85,83.87,83.83,83.86,268400000.0
2009-04-22 12:49:00,83.86,83.865,83.86,83.865,81800000.0
2009-04-22 12:50:00,83.865,83.89,83.86,83.89,77600000.0
2009-04-22 12:51:00,83.895,83.935,83.89,83.92,208800000.0
2009-04-22 12:52:00,83.92,83.935,83.91,83.925,208200000.0
2009-04-22 12:53:00,83.935,83.95,83.925,83.945,214800000.0
2009-04-22 12:54:00,83.945,83.95,83.925,83.935,109400000.0
2009-04-22 12:55:00,83.935,83.94,83.915,83.915,150800000.0
2009-04-22 12:56:00,83.92,83.93,83.915,83.915,122800000.0
2009-04-22 12:57:00,83.915,83.925,83.905,83.92,319800000.0
2009-04-22 12:58:00,83.925,83.93,83.91,83.91,221200000.0
2009-04-22 12:59:00,83.91,83.91,83.835,83.835,263200000.0
2009-04-22 13:00:00,83.835,83.84,83.825,83.835,146400000.0
2009-04-22 13:01:00,83.835,83.845,83.83,83.83,160800000.0
2009-04-22 13:02:00,83.83,83.84,83.815,83.825,182000000.0
2009-04-22 13:03:00,83.825,83.83,83.81,83.815,84400000.0
2009-04-22 13:04:00,83.815,83.82,83.815,83.815,72600000.0
2009-04-22 13:05:00,83.81,83.81,83.715,83.72,176400000.0
2009-04-22 13:06:00,83.73,83.765,83.72,83.75,279400000.0
2009-04-22 13:07:00,83.75,83.78,83.73,83.735,265800000.0
2009-04-22 13:08:00,83.73,83.735,83.7,83.705,227800000.0
2009-04-22 13:09:00,83.71,83.735,83.695,83.725,266800000.0
2009-04-22 13:10:00,83.725,83.755,83.72,83.745,256800000.0
2009-04-22 13:11:00,83.75,83.75,83.71,83.715,337800000.0
2009-04-22 13:12:00,83.72,83.74,83.705,83.72,201000000.0
2009-04-22 13:13:00,83.72,83.73,83.71,83.71,226800000.0
2009-04-22 13:14:00,83.705,83.75,83.705,83.745,199000000.0
2009-04-22 13:15:00,83.745,83.76,83.74,83.74,94200000.0
2009-04-22 13:16:00,83.74,83.78,83.735,83.76,292400000.0
2009-04-22 13:17:00,83.755,83.76,83.74,83.76,179200000.0
2009-04-22 13:18:00,83.755,83.77,83.75,83.76,147400000.0
2009-04-22 13:19:00,83.76,83.78,83.755,83.765,187000000.0
2009-04-22 13:20:00,83.765,83.815,83.765,83.775,205200000.0
2009-04-22 13:21:00,83.775,83.805,83.775,83.785,184000000.0
2009-04-22 13:22:00,83.785,83.79,83.755,83.76,179600000.0
2009-04-22 13:23:00,83.76,83.815,83.76,83.785,166400000.0
2009-04-22 13:24:00,83.785,83.785,83.77,83.785,93600000.0
2009-04-22 13:25:00,83.785,83.795,83.785,83.79,49400000.0
2009-04-22 13:26:00,83.79,83.825,83.785,83.825,115800000.0
2009-04-22 13:27:00,83.825,83.84,83.825,83.835,104200000.0
2009-04-22 13:28:00,83.835,83.865,83.83,83.865,106800000.0
2009-04-22 13:29:00,83.865,83.865,83.83,83.835,119800000.0
2009-04-22 13:30:00,83.835,83.845,83.795,83.81,288800000.0
2009-04-22 13:31:00,83.815,83.845,83.805,83.82,236200000.0
2009-04-22 13:32:00,83.82,83.82,83.79,83.795,182600000.0
2009-04-22 13:33:00,83.795,83.795,83.755,83.76,157000000.0
2009-04-22 13:34:00,83.77,83.78,83.755,83.78,204200000.0
2009-04-22 13:35:00,83.795,83.82,83.79,83.81,153000000.0
2009-04-22 13:36:00,83.82,83.82,83.8,83.805,114800000.0
2009-04-22 13:37:00,83.805,83.825,83.8,83.8,93800000.0
2009-04-22 13:38:00,83.805,83.815,83.79,83.795,195000000.0
2009-04-22 13:39:00,83.795,83.815,83.795,83.805,257200000.0
2009-04-22 13:40:00,83.805,83.835,83.8,83.83,143200000.0
2009-04-22 13:41:00,83.83,83.835,83.83,83.83,65000000.0
2009-04-22 13:42:00,83.83,83.83,83.805,83.805,212800000.0
2009-04-22 13:43:00,83.805,83.835,83.805,83.81,219800000.0
2009-04-22 13:44:00,83.81,83.81,83.795,83.8,239200000.0
2009-04-22 13:45:00,83.8,83.8,83.78,83.795,142200000.0
2009-04-22 13:46:00,83.795,83.8,83.77,83.77,163000000.0
2009-04-22 13:47:00,83.775,83.785,83.77,83.775,178200000.0
2009-04-22 13:48:00,83.77,83.78,83.765,83.765,121800000.0
2009-04-22 13:49:00,83.765,83.795,83.765,83.785,199000000.0
2009-04-22 13:50:00,83.785,83.8,83.775,83.795,150600000.0
2009-04-22 13:51:00,83.795,83.83,83.785,83.825,153400000.0
2009-04-22 13:52:00,83.82,83.845,83.815,83.84,152400000.0
2009-04-22 13:53:00,83.84,83.88,83.835,83.88,159600000.0
2009-04-22 13:54:00,83.88,83.95,83.87,83.935,328800000.0
2009-04-22 13:55:00,83.93,83.975,83.93,83.94,347200000.0
2009-04-22 13:56:00,83.94,84.03,83.94,84.025,402400000.0
2009-04-22 13:57:00,84.015,84.03,83.98,83.98,321200000.0
2009-04-22 13:58:00,83.985,83.99,83.955,83.99,263400000.0
2009-04-22 13:59:00,83.985,83.985,83.95,83.965,283200000.0
2009-04-22 14:00:00,83.96,83.975,83.945,83.975,396800000.0
2009-04-22 14:01:00,83.975,83.975,83.935,83.94,309400000.0
2009-04-22 14:02:00,83.94,83.945,83.805,83.825,444000000.0
2009-04-22 14:03:00,83.825,83.88,83.82,83.865,381200000.0
2009-04-22 14:04:00,83.86,83.86,83.805,83.82,478000000.0
2009-04-22 14:05:00,83.82,83.875,83.82,83.875,333400000.0
2009-04-22 14:06:00,83.875,83.9,83.805,83.89,363000000.0
2009-04-22 14:07:00,83.895,83.94,83.86,83.93,320400000.0
2009-04-22 14:08:00,83.925,83.925,83.87,83.87,231600000.0
2009-04-22 14:09:00,83.875,83.895,83.85,83.885,165000000.0
2009-04-22 14:10:00,83.88,83.915,83.865,83.915,259600000.0
2009-04-22 14:11:00,83.915,83.935,83.89,83.935,225200000.0
2009-04-22 14:12:00,83.925,83.97,83.925,83.95,421600000.0
2009-04-22 14:13:00,83.94,83.95,83.92,83.92,288200000.0
2009-04-22 14:14:00,83.915,83.94,83.88,83.9,362000000.0
2009-04-22 14:15:00,83.9,83.935,83.9,83.915,306000000.0
2009-04-22 14:16:00,83.91,83.925,83.89,83.89,351400000.0
2009-04-22 14:17:00,83.89,83.89,83.85,83.85,376800000.0
2009-04-22 14:18:00,83.845,83.85,83.795,83.81,309800000.0
2009-04-22 14:19:00,83.81,83.83,83.795,83.805,419200000.0
2009-04-22 14:20:00,83.805,83.81,83.73,83.74,383400000.0
2009-04-22 14:21:00,83.745,83.745,83.6,83.635,412900000.0
2009-04-22 14:22:00,83.63,83.715,83.62,83.69,467000000.0
2009-04-22 14:23:00,83.69,83.78,83.68,83.78,389600000.0
2009-04-22 14:24:00,83.785,83.785,83.73,83.755,381600000.0
2009-04-22 14:25:00,83.765,83.79,83.745,83.785,321000000.0
2009-04-22 14:26:00,83.785,83.89,83.785,83.845,387400000.0
2009-04-22 14:27:00,83.845,83.9,83.84,83.885,360600000.0
2009-04-22 14:28:00,83.885,83.895,83.845,83.875,269400000.0
2009-04-22 14:29:00,83.89,83.915,83.88,83.91,265600000.0
2009-04-22 14:30:00,83.91,83.95,83.885,83.9,301600000.0
2009-04-22 14:31:00,83.9,83.9,83.855,83.88,325400000.0
2009-04-22 14:32:00,83.88,83.88,83.79,83.79,237000000.0
2009-04-22 14:33:00,83.785,83.81,83.73,83.81,468800000.0
2009-04-22 14:34:00,83.805,83.845,83.765,83.845,273900000.0
2009-04-22 14:35:00,83.845,83.86,83.805,83.81,270600000.0
2009-04-22 14:36:00,83.81,83.88,83.805,83.86,217000000.0
2009-04-22 14:37:00,83.855,83.86,83.81,83.82,229000000.0
2009-04-22 14:38:00,83.82,83.835,83.805,83.82,263400000.0
2009-04-22 14:39:00,83.825,83.83,83.795,83.81,339600000.0
2009-04-22 14:40:00,83.81,83.84,83.81,83.815,234400000.0
2009-04-22 14:41:00,83.81,83.845,83.795,83.8,265600000.0
2009-04-22 14:42:00,83.8,83.82,83.76,83.775,251600000.0
2009-04-22 14:43:00,83.77,83.82,83.77,83.785,256400000.0
2009-04-22 14:44:00,83.785,83.79,83.76,83.77,247000000.0
2009-04-22 14:45:00,83.785,83.83,83.765,83.825,341000000.0
2009-04-22 14:46:00,83.825,83.825,83.8,83.825,226800000.0
2009-04-22 14:47:00,83.83,83.845,83.78,83.78,358000000.0
2009-04-22 14:48:00,83.78,83.815,83.775,83.8,313400000.0
2009-04-22 14:49:00,83.8,83.84,83.8,83.83,187200000.0
2009-04-22 14:50:00,83.83,83.835,83.8,83.8,231000000.0
2009-04-22 14:51:00,83.805,83.85,83.78,83.84,283000000.0
2009-04-22 14:52:00,83.84,83.85,83.82,83.84,301399999.0
2009-04-22 14:53:00,83.84,83.85,83.81,83.82,232200000.0
2009-04-22 14:54:00,83.825,83.83,83.79,83.795,212800000.0
2009-04-22 14:55:00,83.79,83.8,83.79,83.795,139600000.0
2009-04-22 14:56:00,83.795,83.795,83.755,83.775,316200000.0
2009-04-22 14:57:00,83.775,83.78,83.765,83.775,193200000.0
2009-04-22 14:58:00,83.78,83.78,83.74,83.75,297800000.0
2009-04-22 14:59:00,83.755,83.77,83.705,83.72,240600000.0
2009-04-22 15:00:00,83.72,83.75,83.695,83.735,267800000.0
2009-04-22 15:01:00,83.735,83.74,83.675,83.68,245400000.0
2009-04-22 15:02:00,83.68,83.68,83.635,83.68,377200000.0
2009-04-22 15:03:00,83.68,83.695,83.645,83.655,274800000.0
2009-04-22 15:04:00,83.655,83.66,83.615,83.635,347000000.0
2009-04-22 15:05:00,83.635,83.67,83.62,83.645,233600000.0
2009-04-22 15:06:00,83.635,83.645,83.595,83.605,313400000.0
2009-04-22 15:07:00,83.605,83.615,83.565,83.58,372400000.0
2009-04-22 15:08:00,83.575,83.595,83.555,83.595,311800000.0
2009-04-22 15:09:00,83.59,83.625,83.58,83.615,279800000.0
2009-04-22 15:10:00,83.605,83.68,83.6,83.66,291800000.0
2009-04-22 15:11:00,83.665,83.69,83.665,83.67,162000000.0
2009-04-22 15:12:00,83.66,83.7,83.65,83.67,294400000.0
2009-04-22 15:13:00,83.675,83.705,83.665,83.705,151000000.0
2009-04-22 15:14:00,83.7,83.72,83.685,83.7,245400000.0
2009-04-22 15:15:00,83.705,83.73,83.68,83.685,247400000.0
2009-04-22 15:16:00,83.69,83.75,83.68,83.75,301400000.0
2009-04-22 15:17:00,83.75,83.75,83.715,83.735,220600000.0
2009-04-22 15:18:00,83.735,83.79,83.735,83.74,240400000.0
2009-04-22 15:19:00,83.74,83.75,83.715,83.735,161400000.0
2009-04-22 15:20:00,83.73,83.78,83.73,83.77,164600000.0
2009-04-22 15:21:00,83.765,83.77,83.715,83.715,217000000.0
2009-04-22 15:22:00,83.715,83.775,83.71,83.77,254600000.0
2009-04-22 15:23:00,83.76,83.775,83.74,83.75,152800000.0
2009-04-22 15:24:00,83.755,83.78,83.74,83.755,276800000.0
2009-04-22 15:25:00,83.76,83.875,83.74,83.865,317000000.0
2009-04-22 15:26:00,83.865,83.87,83.84,83.86,331200000.0
2009-04-22 15:27:00,83.865,83.925,83.86,83.89,311000000.0
2009-04-22 15:28:00,83.91,83.94,83.89,83.91,309000000.0
2009-04-22 15:29:00,83.91,83.96,83.91,83.955,303000000.0
2009-04-22 15:30:00,83.955,84.025,83.955,83.98,439200000.0
2009-04-22 15:31:00,83.985,83.985,83.905,83.93,343200000.0
2009-04-22 15:32:00,83.94,83.95,83.895,83.91,299000000.0
2009-04-22 15:33:00,83.915,83.925,83.875,83.9,274200000.0
2009-04-22 15:34:00,83.9,83.935,83.87,83.93,339600000.0
2009-04-22 15:35:00,83.935,84.04,83.935,84.02,307400000.0
2009-04-22 15:36:00,84.015,84.045,83.985,84.005,279600000.0
2009-04-22 15:37:00,84.005,84.11,84.005,84.105,287200000.0
2009-04-22 15:38:00,84.105,84.15,84.085,84.085,360800000.0
2009-04-22 15:39:00,84.085,84.11,84.06,84.09,275000000.0
2009-04-22 15:40:00,84.09,84.095,84.06,84.08,219600000.0
2009-04-22 15:41:00,84.075,84.12,84.065,84.105,348600000.0
2009-04-22 15:42:00,84.11,84.175,84.105,84.115,437600002.0
2009-04-22 15:43:00,84.12,84.12,84.05,84.05,311200000.0
2009-04-22 15:44:00,84.045,84.075,84.035,84.06,307000000.0
2009-04-22 15:45:00,84.05,84.085,84.03,84.04,336200000.0
2009-04-22 15:46:00,84.04,84.095,84.035,84.085,283800000.0
2009-04-22 15:47:00,84.09,84.1,84.045,84.045,198000000.0
2009-04-22 15:48:00,84.045,84.115,84.045,84.115,332400000.0
2009-04-22 15:49:00,84.12,84.14,84.08,84.1,300600000.0
2009-04-22 15:50:00,84.11,84.16,84.065,84.085,443800000.0
2009-04-22 15:51:00,84.085,84.175,84.075,84.16,379200000.0
2009-04-22 15:52:00,84.155,84.37,84.145,84.365,397300000.0
2009-04-22 15:53:00,84.345,84.385,84.325,84.35,377900000.0
2009-04-22 15:54:00,84.35,84.375,84.285,84.315,296500000.0
2009-04-22 15:55:00,84.325,84.33,84.28,84.295,317600000.0
2009-04-22 15:56:00,84.3,84.31,84.275,84.3,307800000.0
2009-04-22 15:57:00,84.3,84.3,84.22,84.22,314800000.0
2009-04-22 15:58:00,84.22,84.255,84.215,84.235,337600000.0
2009-04-22 15:59:00,84.245,84.245,84.21,84.23,153000000.0
2009-04-22 16:00:00,84.23,84.345,84.23,84.33,374200000.0
2009-04-22 16:01:00,84.33,84.395,84.325,84.385,348600000.0
2009-04-22 16:02:00,84.39,84.46,84.365,84.44,421200000.0
2009-04-22 16:03:00,84.44,84.45,84.41,84.445,382000000.0
2009-04-22 16:04:00,84.455,84.465,84.375,84.375,362400000.0
2009-04-22 16:05:00,84.38,84.42,84.38,84.41,300000000.0
2009-04-22 16:06:00,84.39,84.41,84.38,84.395,360000000.0
2009-04-22 16:07:00,84.395,84.415,84.375,84.38,403199999.0
2009-04-22 16:08:00,84.38,84.38,84.34,84.35,113800000.0
2009-04-22 16:09:00,84.345,84.365,84.315,84.365,345200000.0
2009-04-22 16:10:00,84.36,84.39,84.34,84.39,378400000.0
2009-04-22 16:11:00,84.39,84.39,84.335,84.35,276800000.0
2009-04-22 16:12:00,84.35,84.445,84.34,84.44,371400000.0
2009-04-22 16:13:00,84.44,84.45,84.38,84.42,346200000.0
2009-04-22 16:14:00,84.43,84.465,84.39,84.46,420800000.0
2009-04-22 16:15:00,84.46,84.47,84.415,84.44,410600000.0
2009-04-22 16:16:00,84.44,84.46,84.43,84.44,354600000.0
2009-04-22 16:17:00,84.435,84.455,84.425,84.45,292600000.0
2009-04-22 16:18:00,84.45,84.47,84.415,84.445,424000000.0
2009-04-22 16:19:00,84.445,84.445,84.42,84.43,255000000.0
2009-04-22 16:20:00,84.43,84.515,84.42,84.51,330600000.0
2009-04-22 16:21:00,84.505,84.605,84.495,84.6,377000000.0
2009-04-22 16:22:00,84.59,84.6,84.545,84.55,360000000.0
2009-04-22 16:23:00,84.555,84.625,84.535,84.625,364800000.0
2009-04-22 16:24:00,84.63,84.645,84.605,84.62,333200000.0
2009-04-22 16:25:00,84.62,84.69,84.615,84.645,377800000.0
2009-04-22 16:26:00,84.65,84.69,84.64,84.64,461900000.0
2009-04-22 16:27:00,84.645,84.675,84.61,84.61,311400000.0
2009-04-22 16:28:00,84.625,84.625,84.565,84.57,369600000.0
2009-04-22 16:29:00,84.575,84.59,84.565,84.565,287000000.0
2009-04-22 16:30:00,84.565,84.6,84.555,84.575,343800000.0
2009-04-22 16:31:00,84.58,84.58,84.505,84.52,303800000.0
2009-04-22 16:32:00,84.525,84.57,84.525,84.56,276400000.0
2009-04-22 16:33:00,84.56,84.59,84.52,84.53,390800000.0
2009-04-22 16:34:00,84.535,84.535,84.49,84.5,313600000.0
2009-04-22 16:35:00,84.5,84.555,84.495,84.55,288800000.0
2009-04-22 16:36:00,84.545,84.555,84.51,84.55,235200000.0
2009-04-22 16:37:00,84.55,84.555,84.5,84.5,319000000.0
2009-04-22 16:38:00,84.5,84.535,84.495,84.5,319600000.0
2009-04-22 16:39:00,84.495,84.525,84.495,84.51,262600000.0
2009-04-22 16:40:00,84.5,84.54,84.495,84.525,397599999.0
2009-04-22 16:41:00,84.525,84.54,84.5,84.51,193000000.0
2009-04-22 16:42:00,84.51,84.525,84.5,84.51,211200000.0
2009-04-22 16:43:00,84.505,84.52,84.45,84.455,268200000.0
2009-04-22 16:44:00,84.455,84.495,84.435,84.44,292400000.0
2009-04-22 16:45:00,84.435,84.505,84.43,84.49,333000000.0
2009-04-22 16:46:00,84.5,84.5,84.45,84.47,323800000.0
2009-04-22 16:47:00,84.47,84.5,84.45,84.465,226800000.0
2009-04-22 16:48:00,84.465,84.47,84.445,84.445,252600000.0
2009-04-22 16:49:00,84.45,84.48,84.435,84.435,180000000.0
2009-04-22 16:50:00,84.445,84.45,84.42,84.445,187000000.0
2009-04-22 16:51:00,84.445,84.455,84.41,84.41,225600000.0
2009-04-22 16:52:00,84.41,84.455,84.41,84.445,204400000.0
2009-04-22 16:53:00,84.445,84.45,84.405,84.41,302800000.0
2009-04-22 16:54:00,84.41,84.42,84.355,84.36,226800000.0
2009-04-22 16:55:00,84.355,84.425,84.355,84.42,252800000.0
2009-04-22 16:56:00,84.42,84.425,84.4,84.42,235000000.0
2009-04-22 16:57:00,84.43,84.445,84.39,84.39,317200000.0
2009-04-22 16:58:00,84.39,84.41,84.38,84.385,170800000.0
2009-04-22 16:59:00,84.385,84.405,84.36,84.375,266000000.0
2009-04-22 17:00:00,84.375,84.385,84.29,84.29,264900000.0
2009-04-22 17:01:00,84.3,84.345,84.295,84.315,468400000.0
2009-04-22 17:02:00,84.3,84.345,84.3,84.315,356800000.0
2009-04-22 17:03:00,84.315,84.335,84.305,84.315,338400000.0
2009-04-22 17:04:00,84.315,84.345,84.3,84.305,277100000.0
2009-04-22 17:05:00,84.31,84.315,84.3,84.31,231200000.0
2009-04-22 17:06:00,84.305,84.345,84.295,84.33,394600000.0
2009-04-22 17:07:00,84.335,84.35,84.32,84.35,158600000.0
2009-04-22 17:08:00,84.35,84.36,84.33,84.335,476400000.0
2009-04-22 17:09:00,84.34,84.365,84.32,84.33,247400000.0
2009-04-22 17:10:00,84.33,84.365,84.32,84.36,256000000.0
2009-04-22 17:11:00,84.36,84.375,84.305,84.305,210000000.0
2009-04-22 17:12:00,84.31,84.35,84.305,84.345,330800000.0
2009-04-22 17:13:00,84.345,84.365,84.335,84.345,187400000.0
2009-04-22 17:14:00,84.35,84.365,84.315,84.35,315400000.0
2009-04-22 17:15:00,84.35,84.37,84.33,84.34,313400000.0
2009-04-22 17:16:00,84.34,84.36,84.33,84.34,254200000.0
2009-04-22 17:17:00,84.34,84.38,84.31,84.37,258600000.0
2009-04-22 17:18:00,84.375,84.38,84.355,84.38,276400000.0
2009-04-22 17:19:00,84.385,84.385,84.365,84.385,111000000.0
2009-04-22 17:20:00,84.39,84.39,84.35,84.365,191200000.0
2009-04-22 17:21:00,84.365,84.37,84.355,84.36,170800000.0
2009-04-22 17:22:00,84.36,84.38,84.36,84.38,132000000.0
2009-04-22 17:23:00,84.38,84.38,84.335,84.34,165800000.0
2009-04-22 17:24:00,84.34,84.405,84.33,84.4,266600000.0
2009-04-22 17:25:00,84.415,84.465,84.41,84.43,251200000.0
2009-04-22 17:26:00,84.43,84.45,84.425,84.44,216600000.0
2009-04-22 17:27:00,84.435,84.435,84.41,84.42,146800000.0
2009-04-22 17:28:00,84.42,84.455,84.42,84.45,173000000.0
2009-04-22 17:29:00,84.45,84.48,84.44,84.48,208600000.0
2009-04-22 17:30:00,84.485,84.5,84.455,84.49,313200000.0
2009-04-22 17:31:00,84.48,84.495,84.465,84.48,164000000.0
2009-04-22 17:32:00,84.47,84.47,84.39,84.4,235000000.0
2009-04-22 17:33:00,84.405,84.44,84.4,84.41,252600000.0
2009-04-22 17:34:00,84.41,84.43,84.41,84.43,226600000.0
2009-04-22 17:35:00,84.43,84.43,84.39,84.42,244800000.0
2009-04-22 17:36:00,84.42,84.42,84.395,84.395,171000000.0
2009-04-22 17:37:00,84.405,84.43,84.375,84.375,411000000.0
2009-04-22 17:38:00,84.375,84.4,84.37,84.38,258000000.0
2009-04-22 17:39:00,84.38,84.42,84.375,84.395,388200000.0
2009-04-22 17:40:00,84.395,84.43,84.395,84.42,378199999.0
2009-04-22 17:41:00,84.415,84.43,84.4,84.415,329000000.0
2009-04-22 17:42:00,84.425,84.51,84.42,84.465,300200000.0
2009-04-22 17:43:00,84.465,84.485,84.45,84.46,326600000.0
2009-04-22 17:44:00,84.465,84.485,84.46,84.46,165200000.0
2009-04-22 17:45:00,84.46,84.475,84.44,84.45,152400000.0
2009-04-22 17:46:00,84.45,84.48,84.44,84.475,118400000.0
2009-04-22 17:47:00,84.48,84.48,84.455,84.465,179800000.0
2009-04-22 17:48:00,84.45,84.45,84.4,84.405,242400000.0
2009-04-22 17:49:00,84.41,84.425,84.395,84.395,312600000.0
2009-04-22 17:50:00,84.41,84.41,84.355,84.38,203400000.0
2009-04-22 17:51:00,84.375,84.38,84.34,84.35,215800000.0
2009-04-22 17:52:00,84.35,84.37,84.31,84.32,283200000.0
2009-04-22 17:53:00,84.32,84.34,84.31,84.32,181200000.0
2009-04-22 17:54:00,84.325,84.34,84.305,84.305,256600000.0
2009-04-22 17:55:00,84.305,84.325,84.295,84.3,164400000.0
2009-04-22 17:56:00,84.295,84.32,84.275,84.32,227400000.0
2009-04-22 17:57:00,84.32,84.345,84.31,84.335,209400000.0
2009-04-22 17:58:00,84.33,84.34,84.305,84.315,275800000.0
2009-04-22 17:59:00,84.31,84.345,84.31,84.34,154200000.0
2009-04-22 18:00:00,84.34,84.34,84.3,84.325,280600000.0
2009-04-22 18:01:00,84.325,84.35,84.295,84.295,390400000.0
2009-04-22 18:02:00,84.3,84.305,84.255,84.26,423200000.0
2009-04-22 18:03:00,84.265,84.265,84.245,84.265,290000000.0
2009-04-22 18:04:00,84.255,84.265,84.235,84.235,330000000.0
2009-04-22 18:05:00,84.235,84.275,84.23,84.26,264000000.0
2009-04-22 18:06:00,84.26,84.27,84.25,84.25,161800000.0
2009-04-22 18:07:00,84.265,84.29,84.24,84.245,262800000.0
2009-04-22 18:08:00,84.245,84.295,84.245,84.28,352200000.0
2009-04-22 18:09:00,84.28,84.285,84.255,84.28,251200000.0
2009-04-22 18:10:00,84.275,84.29,84.26,84.28,245600000.0
2009-04-22 18:11:00,84.275,84.28,84.24,84.25,293200000.0
2009-04-22 18:12:00,84.25,84.26,84.245,84.25,182800000.0
2009-04-22 18:13:00,84.25,84.265,84.25,84.26,89400000.0
2009-04-22 18:14:00,84.26,84.27,84.255,84.265,164000000.0
2009-04-22 18:15:00,84.26,84.27,84.245,84.245,182200000.0
2009-04-22 18:16:00,84.25,84.25,84.22,84.22,96000000.0
2009-04-22 18:17:00,84.22,84.22,84.21,84.215,160200000.0
2009-04-22 18:18:00,84.215,84.225,84.19,84.19,188400000.0
2009-04-22 18:19:00,84.19,84.195,84.17,84.17,107000000.0
2009-04-22 18:20:00,84.17,84.175,84.13,84.14,255400000.0
2009-04-22 18:21:00,84.135,84.145,84.115,84.125,125200000.0
2009-04-22 18:22:00,84.125,84.145,84.115,84.125,302600000.0
2009-04-22 18:23:00,84.13,84.165,84.125,84.165,122800000.0
2009-04-22 18:24:00,84.165,84.185,84.165,84.175,376600000.0
2009-04-22 18:25:00,84.175,84.21,84.175,84.195,205800000.0
2009-04-22 18:26:00,84.19,84.195,84.11,84.115,206200000.0
2009-04-22 18:27:00,84.115,84.13,84.1,84.115,185000000.0
2009-04-22 18:28:00,84.115,84.125,84.07,84.08,412400000.0
2009-04-22 18:29:00,84.085,84.095,84.07,84.075,244800000.0
2009-04-22 18:30:00,84.07,84.085,84.06,84.08,225600000.0
2009-04-22 18:31:00,84.085,84.085,84.06,84.075,182800000.0
2009-04-22 18:32:00,84.075,84.09,84.065,84.085,223600000.0
2009-04-22 18:33:00,84.085,84.085,84.075,84.08,206000000.0
2009-04-22 18:34:00,84.08,84.08,84.045,84.065,230400000.0
2009-04-22 18:35:00,84.065,84.08,84.05,84.05,275800000.0
2009-04-22 18:36:00,84.05,84.05,84.035,84.045,239800000.0
2009-04-22 18:37:00,84.045,84.055,84.03,84.05,227000000.0
2009-04-22 18:38:00,84.05,84.06,84.04,84.06,209600000.0
2009-04-22 18:39:00,84.06,84.08,84.055,84.06,221600000.0
2009-04-22 18:40:00,84.065,84.07,84.05,84.055,200000000.0
2009-04-22 18:41:00,84.05,84.06,83.99,83.99,190200000.0
2009-04-22 18:42:00,83.995,84.015,83.99,84.0,230200000.0
2009-04-22 18:43:00,84.0,84.0,83.98,84.0,179800000.0
2009-04-22 18:44:00,84.0,84.01,83.97,83.97,207200000.0
2009-04-22 18:45:00,83.97,83.98,83.895,83.905,380000000.0
2009-04-22 18:46:00,83.905,83.91,83.88,83.91,236600000.0
2009-04-22 18:47:00,83.91,83.915,83.875,83.88,253400000.0
2009-04-22 18:48:00,83.88,83.915,83.88,83.9,212400000.0
2009-04-22 18:49:00,83.9,83.935,83.9,83.93,166800000.0
2009-04-22 18:50:00,83.925,83.965,83.91,83.915,364800000.0
2009-04-22 18:51:00,83.915,83.955,83.915,83.94,267400000.0
2009-04-22 18:52:00,83.94,83.95,83.935,83.935,125800000.0
2009-04-22 18:53:00,83.935,83.955,83.905,83.945,182200000.0
2009-04-22 18:54:00,83.95,83.98,83.935,83.98,222200000.0
2009-04-22 18:55:00,83.98,84.045,83.98,84.045,185400000.0
2009-04-22 18:56:00,84.045,84.06,84.03,84.04,218200000.0
2009-04-22 18:57:00,84.04,84.08,84.04,84.07,195800000.0
2009-04-22 18:58:00,84.07,84.09,84.065,84.08,167400000.0
2009-04-22 18:59:00,84.08,84.09,84.07,84.075,196400000.0
2009-04-22 19:00:00,84.07,84.07,84.055,84.055,159200000.0
2009-04-22 19:01:00,84.055,84.075,84.05,84.07,234400000.0
2009-04-22 19:02:00,84.07,84.07,84.05,84.055,66400000.0
2009-04-22 19:03:00,84.055,84.055,84.005,84.015,199400000.0
2009-04-22 19:04:00,84.015,84.045,84.015,84.045,89800000.0
2009-04-22 19:05:00,84.05,84.075,84.05,84.07,129400000.0
2009-04-22 19:06:00,84.07,84.075,84.045,84.055,130800000.0
2009-04-22 19:07:00,84.065,84.12,84.065,84.115,230400000.0
2009-04-22 19:08:00,84.115,84.12,84.07,84.08,146400000.0
2009-04-22 19:09:00,84.08,84.105,84.08,84.095,124000000.0
2009-04-22 19:10:00,84.1,84.1,84.085,84.085,56800000.0
2009-04-22 19:11:00,84.085,84.085,84.005,84.01,222200000.0
2009-04-22 19:12:00,84.01,84.075,84.01,84.065,137600000.0
2009-04-22 19:13:00,84.06,84.075,84.04,84.06,146600000.0
2009-04-22 19:14:00,84.06,84.09,84.06,84.075,269000000.0
2009-04-22 19:15:00,84.075,84.085,84.065,84.07,274000000.0
2009-04-22 19:16:00,84.08,84.12,84.08,84.115,138200000.0
2009-04-22 19:17:00,84.115,84.115,84.09,84.09,122800000.0
2009-04-22 19:18:00,84.09,84.105,84.085,84.095,89400000.0
2009-04-22 19:19:00,84.095,84.105,84.09,84.1,67600000.0
2009-04-22 19:20:00,84.085,84.12,84.085,84.115,172600000.0
2009-04-22 19:21:00,84.115,84.13,84.095,84.115,220200000.0
2009-04-22 19:22:00,84.12,84.12,84.09,84.1,97600000.0
2009-04-22 19:23:00,84.085,84.105,84.085,84.1,194800000.0
2009-04-22 19:24:00,84.1,84.105,84.075,84.095,237600000.0
2009-04-22 19:25:00,84.105,84.115,84.1,84.105,78800000.0
2009-04-22 19:26:00,84.105,84.13,84.105,84.115,211200000.0
2009-04-22 19:27:00,84.11,84.135,84.075,84.125,234000000.0
2009-04-22 19:28:00,84.13,84.13,84.115,84.125,75000000.0
2009-04-22 19:29:00,84.125,84.125,84.095,84.11,164600000.0
2009-04-22 19:30:00,84.105,84.115,84.1,84.105,80600000.0
2009-04-22 19:31:00,84.105,84.105,84.075,84.1,112400000.0
2009-04-22 19:32:00,84.1,84.105,84.05,84.055,109000000.0
2009-04-22 19:33:00,84.06,84.095,84.055,84.09,95800000.0
2009-04-22 19:34:00,84.09,84.115,84.06,84.11,236800000.0
2009-04-22 19:35:00,84.115,84.13,84.1,84.125,127400000.0
2009-04-22 19:36:00,84.135,84.145,84.13,84.145,60800000.0
2009-04-22 19:37:00,84.15,84.165,84.15,84.16,98000000.0
2009-04-22 19:38:00,84.155,84.225,84.155,84.22,145800000.0
2009-04-22 19:39:00,84.225,84.235,84.195,84.195,116400000.0
2009-04-22 19:40:00,84.2,84.23,84.195,84.205,221800000.0
2009-04-22 19:41:00,84.205,84.21,84.175,84.18,219000000.0
2009-04-22 19:42:00,84.17,84.175,84.16,84.16,120000000.0
2009-04-22 19:43:00,84.16,84.175,84.135,84.135,177600000.0
2009-04-22 19:44:00,84.135,84.155,84.13,84.135,106600000.0
2009-04-22 19:45:00,84.135,84.14,84.115,84.125,171400000.0
2009-04-22 19:46:00,84.135,84.135,84.105,84.105,96000000.0
2009-04-22 19:47:00,84.11,84.11,84.1,84.105,35400000.0
2009-04-22 19:48:00,84.105,84.135,84.105,84.12,84400000.0
2009-04-22 19:49:00,84.125,84.145,84.115,84.125,141600000.0
2009-04-22 19:50:00,84.125,84.125,84.105,84.115,194600000.0
2009-04-22 19:51:00,84.115,84.12,84.11,84.11,76000000.0
2009-04-22 19:52:00,84.105,84.11,84.1,84.105,97200000.0
2009-04-22 19:53:00,84.105,84.105,84.08,84.08,182400000.0
2009-04-22 19:54:00,84.08,84.095,84.075,84.09,170000000.0
2009-04-22 19:55:00,84.09,84.095,84.075,84.085,161000000.0
2009-04-22 19:56:00,84.095,84.095,84.03,84.04,187600000.0
2009-04-22 19:57:00,84.045,84.055,84.03,84.05,160800000.0
2009-04-22 19:58:00,84.05,84.055,84.025,84.03,67400000.0
2009-04-22 19:59:00,84.02,84.02,84.015,84.015,51200000.0
2009-04-22 20:00:00,84.005,84.02,84.0,84.02,126600000.0
2009-04-22 20:01:00,84.025,84.07,84.025,84.045,182600000.0
2009-04-22 20:02:00,84.045,84.05,84.04,84.045,133400000.0
2009-04-22 20:03:00,84.05,84.085,84.05,84.065,144000000.0
2009-04-22 20:04:00,84.065,84.075,84.055,84.06,178600000.0
2009-04-22 20:05:00,84.06,84.06,84.035,84.045,97800000.0
2009-04-22 20:06:00,84.04,84.045,84.025,84.04,146400000.0
2009-04-22 20:07:00,84.045,84.07,84.04,84.065,110400000.0
2009-04-22 20:08:00,84.07,84.125,84.07,84.1,228400000.0
2009-04-22 20:09:00,84.1,84.125,84.065,84.095,205400000.0
2009-04-22 20:10:00,84.09,84.11,84.08,84.11,79600000.0
2009-04-22 20:11:00,84.11,84.11,84.1,84.1,22400000.0
2009-04-22 20:12:00,84.1,84.1,84.085,84.09,55000000.0
2009-04-22 20:13:00,84.09,84.09,84.09,84.09,15600000.0
2009-04-22 20:14:00,84.095,84.12,84.095,84.105,90200000.0
2009-04-22 20:15:00,84.105,84.165,84.105,84.165,200400000.0
2009-04-22 20:16:00,84.165,84.175,84.16,84.16,89400000.0
2009-04-22 20:17:00,84.155,84.155,84.14,84.14,85000000.0
2009-04-22 20:18:00,84.145,84.16,84.14,84.16,116000000.0
2009-04-22 20:19:00,84.16,84.175,84.16,84.17,52600000.0
2009-04-22 20:20:00,84.17,84.195,84.17,84.19,77800000.0
2009-04-22 20:21:00,84.205,84.235,84.205,84.235,126000000.0
2009-04-22 20:22:00,84.235,84.255,84.235,84.255,97800000.0
2009-04-22 20:23:00,84.255,84.255,84.215,84.22,111800000.0
2009-04-22 20:24:00,84.2,84.21,84.185,84.21,100000000.0
2009-04-22 20:25:00,84.21,84.23,84.2,84.215,130600000.0
2009-04-22 20:26:00,84.22,84.23,84.21,84.22,138600000.0
2009-04-22 20:27:00,84.22,84.23,84.21,84.21,58200000.0
2009-04-22 20:28:00,84.22,84.22,84.21,84.215,103200000.0
2009-04-22 20:29:00,84.22,84.23,84.22,84.23,22000000.0
2009-04-22 20:30:00,84.245,84.285,84.22,84.27,299600000.0
2009-04-22 20:31:00,84.27,84.285,84.26,84.285,278600000.0
2009-04-22 20:32:00,84.285,84.325,84.285,84.32,265600000.0
2009-04-22 20:33:00,84.315,84.33,84.305,84.315,147400000.0
2009-04-22 20:34:00,84.33,84.335,84.3,84.31,147800000.0
2009-04-22 20:35:00,84.31,84.325,84.305,84.305,78600000.0
2009-04-22 20:36:00,84.305,84.315,84.295,84.31,163200000.0
2009-04-22 20:37:00,84.305,84.33,84.295,84.325,103800000.0
2009-04-22 20:38:00,84.325,84.36,84.325,84.36,92200000.0
2009-04-22 20:39:00,84.36,84.365,84.34,84.36,147400000.0
2009-04-22 20:40:00,84.36,84.37,84.355,84.37,175400000.0
2009-04-22 20:41:00,84.365,84.41,84.355,84.395,333400000.0
2009-04-22 20:42:00,84.395,84.395,84.38,84.38,134200000.0
2009-04-22 20:43:00,84.38,84.395,84.365,84.375,200600000.0
2009-04-22 20:44:00,84.375,84.395,84.335,84.375,293600000.0
2009-04-22 20:45:00,84.375,84.395,84.375,84.375,136200000.0
2009-04-22 20:46:00,84.38,84.405,84.38,84.39,310600000.0
2009-04-22 20:47:00,84.385,84.405,84.355,84.36,224000000.0
2009-04-22 20:48:00,84.36,84.395,84.36,84.39,103800000.0
2009-04-22 20:49:00,84.4,84.415,84.385,84.385,208200000.0
2009-04-22 20:50:00,84.385,84.385,84.37,84.38,150200000.0
2009-04-22 20:51:00,84.39,84.395,84.365,84.395,99400000.0
2009-04-22 20:52:00,84.405,84.41,84.34,84.34,138600000.0
2009-04-22 20:53:00,84.345,84.395,84.34,84.385,270000000.0
2009-04-22 20:54:00,84.385,84.395,84.37,84.39,234600000.0
2009-04-22 20:55:00,84.39,84.395,84.36,84.385,165800000.0
2009-04-22 20:56:00,84.39,84.39,84.355,84.37,103400000.0
2009-04-22 20:57:00,84.365,84.365,84.305,84.305,195200000.0
2009-04-22 20:58:00,84.305,84.31,84.285,84.3,179200000.0
2009-04-22 20:59:00,84.305,84.31,84.275,84.285,230000000.0
2009-04-22 21:00:00,84.285,84.295,84.25,84.26,175000000.0
2009-04-22 21:01:00,84.26,84.27,84.26,84.265,119600000.0
2009-04-22 21:02:00,84.265,84.32,84.265,84.305,127600000.0
2009-04-22 21:03:00,84.305,84.31,84.29,84.3,138800000.0
2009-04-22 21:04:00,84.3,84.3,84.3,84.3,41600000.0
2009-04-22 21:05:00,84.3,84.33,84.3,84.32,91800000.0
2009-04-22 21:06:00,84.32,84.33,84.315,84.315,68000000.0
2009-04-22 21:07:00,84.287,84.297,84.287,84.293,29600000.0
2009-04-22 21:08:00,84.32,84.325,84.31,84.325,39000000.0
2009-04-22 21:09:00,84.32,84.345,84.32,84.34,99000000.0
2009-04-22 21:10:00,84.34,84.415,84.34,84.41,139600000.0
2009-04-22 21:11:00,84.405,84.415,84.405,84.405,36000000.0
2009-04-22 21:12:00,84.405,84.41,84.4,84.41,37000000.0
2009-04-22 21:13:00,84.415,84.435,84.41,84.42,82400000.0
2009-04-22 21:14:00,84.42,84.42,84.39,84.405,133000000.0
2009-04-22 21:15:00,84.405,84.415,84.405,84.415,77200000.0
2009-04-22 21:16:00,84.415,84.43,84.415,84.43,52400000.0
2009-04-22 21:17:00,84.425,84.44,84.405,84.415,110800000.0
2009-04-22 21:18:00,84.415,84.415,84.335,84.345,200400000.0
2009-04-22 21:19:00,84.345,84.345,84.3,84.325,195600000.0
2009-04-22 21:20:00,84.32,84.36,84.31,84.33,125000000.0
2009-04-22 21:21:00,84.32,84.33,84.32,84.32,34200000.0
2009-04-22 21:22:00,84.325,84.355,84.315,84.355,131200000.0
2009-04-22 21:23:00,84.355,84.355,84.315,84.33,146600000.0
2009-04-22 21:24:00,84.32,84.335,84.315,84.325,154200000.0
2009-04-22 21:25:00,84.32,84.32,84.3,84.3,165800000.0
2009-04-22 21:26:00,84.31,84.32,84.305,84.32,72200000.0
2009-04-22 21:27:00,84.34,84.34,84.325,84.34,46400000.0
2009-04-22 21:28:00,84.33,84.355,84.325,84.355,87200000.0
2009-04-22 21:29:00,84.35,84.37,84.335,84.335,117800000.0
2009-04-22 21:30:00,84.335,84.335,84.315,84.315,121200000.0
2009-04-22 21:31:00,84.305,84.315,84.305,84.305,40600000.0
2009-04-22 21:32:00,84.31,84.31,84.31,84.31,6800000.0
2009-04-22 21:33:00,84.305,84.325,84.305,84.32,52600000.0
2009-04-22 21:34:00,84.33,84.345,84.32,84.345,116400000.0
2009-04-22 21:35:00,84.345,84.365,84.345,84.365,83800000.0
2009-04-22 21:36:00,84.36,84.375,84.335,84.335,120000000.0
2009-04-22 21:37:00,84.345,84.345,84.305,84.305,229200000.0
2009-04-22 21:38:00,84.305,84.32,84.275,84.285,198400000.0
2009-04-22 21:39:00,84.275,84.275,84.255,84.255,116400000.0
2009-04-22 21:40:00,84.255,84.275,84.255,84.265,105800000.0
2009-04-22 21:41:00,84.26,84.27,84.235,84.245,178600000.0
2009-04-22 21:42:00,84.245,84.255,84.21,84.245,151000000.0
2009-04-22 21:43:00,84.24,84.245,84.21,84.23,104200000.0
2009-04-22 21:44:00,84.23,84.255,84.23,84.24,203600000.0
2009-04-22 21:45:00,84.25,84.255,84.21,84.21,215800000.0
2009-04-22 21:46:00,84.21,84.23,84.195,84.195,206200000.0
2009-04-22 21:47:00,84.195,84.205,84.18,84.185,202800000.0
2009-04-22 21:48:00,84.185,84.195,84.17,84.185,101400000.0
2009-04-22 21:49:00,84.18,84.19,84.17,84.17,127400000.0
2009-04-22 21:50:00,84.17,84.19,84.16,84.19,195600000.0
2009-04-22 21:51:00,84.19,84.2,84.175,84.195,122200000.0
2009-04-22 21:52:00,84.195,84.2,84.175,84.18,123400000.0
2009-04-22 21:53:00,84.18,84.185,84.18,84.185,26200000.0
2009-04-22 21:54:00,84.18,84.19,84.155,84.185,254400000.0
2009-04-22 21:55:00,84.185,84.185,84.165,84.17,110000000.0
2009-04-22 21:56:00,84.165,84.17,84.16,84.16,67400000.0
2009-04-22 21:57:00,84.15,84.155,84.13,84.15,305800000.0
2009-04-22 21:58:00,84.15,84.18,84.145,84.18,140600000.0
2009-04-22 21:59:00,84.18,84.18,84.15,84.16,275400000.0
2009-04-22 22:00:00,84.16,84.185,84.16,84.175,216400000.0
2009-04-22 22:01:00,84.17,84.17,84.125,84.16,248400000.0
2009-04-22 22:02:00,84.15,84.17,84.14,84.15,130000000.0
2009-04-22 22:03:00,84.15,84.15,84.06,84.06,305200000.0
2009-04-22 22:04:00,84.06,84.07,84.05,84.07,91600000.0
2009-04-22 22:05:00,84.07,84.07,84.025,84.045,107200000.0
2009-04-22 22:06:00,84.05,84.06,84.035,84.05,139800000.0
2009-04-22 22:07:00,84.05,84.055,84.03,84.03,202600000.0
2009-04-22 22:08:00,84.03,84.05,84.025,84.04,158400000.0
2009-04-22 22:09:00,84.04,84.045,83.98,83.99,187700000.0
2009-04-22 22:10:00,83.99,84.035,83.99,84.025,293600000.0
2009-04-22 22:11:00,84.025,84.06,84.025,84.035,99000000.0
2009-04-22 22:12:00,84.035,84.045,84.03,84.04,146600000.0
2009-04-22 22:13:00,84.04,84.07,84.035,84.055,201200000.0
2009-04-22 22:14:00,84.055,84.07,84.05,84.055,140000000.0
2009-04-22 22:15:00,84.06,84.115,84.06,84.08,165200000.0
2009-04-22 22:16:00,84.065,84.07,84.065,84.065,101000000.0
2009-04-22 22:17:00,84.065,84.08,84.045,84.075,209000000.0
2009-04-22 22:18:00,84.075,84.075,84.05,84.06,78200000.0
2009-04-22 22:19:00,84.065,84.105,84.035,84.085,286200000.0
2009-04-22 22:20:00,84.085,84.085,84.07,84.07,46800000.0
2009-04-22 22:21:00,84.07,84.08,84.06,84.06,158200000.0
2009-04-22 22:22:00,84.065,84.085,84.065,84.075,64000000.0
2009-04-22 22:23:00,84.08,84.08,84.065,84.075,106800000.0
2009-04-22 22:24:00,84.075,84.09,84.07,84.09,85800000.0
2009-04-22 22:25:00,84.09,84.095,84.09,84.095,42600000.0
2009-04-22 22:26:00,84.105,84.12,84.105,84.11,42200000.0
2009-04-22 22:27:00,84.115,84.12,84.11,84.11,25200000.0
2009-04-22 22:28:00,84.11,84.12,84.11,84.12,62000000.0
2009-04-22 22:29:00,84.12,84.125,84.11,84.12,67400000.0
2009-04-22 22:30:00,84.115,84.135,84.105,84.135,95400000.0
2009-04-22 22:31:00,84.125,84.165,84.125,84.15,55800000.0
2009-04-22 22:32:00,84.155,84.18,84.13,84.16,143600000.0
2009-04-22 22:33:00,84.16,84.175,84.155,84.165,101600000.0
2009-04-22 22:34:00,84.165,84.165,84.14,84.145,178000000.0
2009-04-22 22:35:00,84.145,84.15,84.145,84.145,56600000.0
2009-04-22 22:36:00,84.145,84.165,84.145,84.155,101400000.0
2009-04-22 22:37:00,84.155,84.2,84.155,84.195,83800000.0
2009-04-22 22:38:00,84.2,84.2,84.15,84.15,201000000.0
2009-04-22 22:39:00,84.15,84.17,84.15,84.155,147400000.0
2009-04-22 22:40:00,84.165,84.2,84.155,84.165,139600000.0
2009-04-22 22:41:00,84.165,84.185,84.165,84.175,88000000.0
2009-04-22 22:42:00,84.175,84.205,84.175,84.19,95400000.0
2009-04-22 22:43:00,84.195,84.195,84.165,84.165,61200000.0
2009-04-22 22:44:00,84.17,84.175,84.17,84.175,16400000.0
2009-04-22 22:45:00,84.175,84.19,84.155,84.175,89400000.0
2009-04-22 22:46:00,84.18,84.18,84.14,84.16,20200000.0
2009-04-22 22:47:00,84.16,84.175,84.15,84.155,62800000.0
2009-04-22 22:48:00,84.15,84.155,84.15,84.155,9800000.0
2009-04-22 22:49:00,84.15,84.15,84.15,84.15,5600000.0
2009-04-22 22:50:00,84.15,84.165,84.15,84.16,30400000.0
2009-04-22 22:51:00,84.165,84.165,84.15,84.16,30800000.0
2009-04-22 22:52:00,84.155,84.155,84.14,84.155,28400000.0
2009-04-22 22:53:00,84.175,84.175,84.16,84.16,35800000.0
2009-04-22 22:54:00,84.16,84.16,84.16,84.16,9000000.0
2009-04-22 22:55:00,84.17,84.185,84.14,84.175,188800000.0
2009-04-22 22:56:00,84.185,84.21,84.185,84.2,28400000.0
2009-04-22 22:57:00,84.205,84.215,84.2,84.205,33600000.0
2009-04-22 22:58:00,84.205,84.22,84.205,84.215,29000000.0
2009-04-22 22:59:00,84.21,84.22,84.205,84.205,7200000.0
2009-04-22 23:00:00,84.205,84.222,84.195,84.222,7400000.0
2009-04-22 23:01:00,84.191,84.199,84.163,84.194,51400000.0
2009-04-22 23:02:00,84.175,84.205,84.175,84.205,21800000.0
2009-04-22 23:03:00,84.205,84.205,84.19,84.205,17400000.0
2009-04-22 23:04:00,84.21,84.225,84.21,84.22,17600000.0
2009-04-22 23:05:00,84.22,84.22,84.2,84.21,32400000.0
2009-04-22 23:06:00,84.205,84.21,84.2,84.2,20200000.0
2009-04-22 23:07:00,84.2,84.2,84.2,84.2,1200000.0
2009-04-22 23:08:00,84.2,84.2,84.2,84.2,6000000.0
2009-04-22 23:09:00,84.2,84.2,84.175,84.18,18000000.0
2009-04-22 23:10:00,84.17,84.175,84.155,84.17,38600000.0
2009-04-22 23:11:00,84.16,84.165,84.145,84.145,7000000.0
2009-04-22 23:12:00,84.15,84.15,84.135,84.135,7000000.0
2009-04-22 23:13:00,84.135,84.135,84.135,84.135,2000000.0
2009-04-22 23:14:00,84.135,84.135,84.115,84.115,32000000.0
2009-04-22 23:15:00,84.115,84.155,84.115,84.115,13200000.0
2009-04-22 23:16:00,84.115,84.115,84.115,84.115,5000000.0
2009-04-22 23:17:00,84.115,84.115,84.105,84.11,5200000.0
2009-04-22 23:18:00,84.12,84.13,84.12,84.125,41800000.0
2009-04-22 23:19:00,84.125,84.125,84.125,84.125,2600000.0
2009-04-22 23:20:00,84.125,84.125,84.125,84.125,15800000.0
2009-04-22 23:21:00,84.125,84.125,84.095,84.1,28800000.0
2009-04-22 23:22:00,84.11,84.11,84.11,84.11,4200000.0
2009-04-22 23:23:00,84.11,84.11,84.105,84.105,4800000.0
2009-04-22 23:24:00,84.105,84.125,84.105,84.125,21800000.0
2009-04-22 23:25:00,84.12,84.13,84.12,84.13,35000000.0
2009-04-22 23:26:00,84.12,84.155,84.12,84.155,57400000.0
2009-04-22 23:27:00,84.155,84.175,84.155,84.175,20600000.0
2009-04-22 23:28:00,84.143,84.154,84.137,84.148,77200000.0
2009-04-22 23:29:00,84.175,84.18,84.17,84.18,17600000.0
2009-04-22 23:30:00,84.18,84.185,84.18,84.18,17200000.0
2009-04-22 23:31:00,84.18,84.185,84.175,84.18,10000000.0
2009-04-22 23:32:00,84.18,84.185,84.18,84.185,4800000.0
2009-04-22 23:33:00,84.175,84.185,84.175,84.175,21600000.0
2009-04-22 23:34:00,84.175,84.185,84.16,84.17,71400000.0
2009-04-22 23:35:00,84.175,84.185,84.17,84.175,53800000.0
2009-04-22 23:36:00,84.175,84.18,84.175,84.18,10400000.0
2009-04-22 23:37:00,84.18,84.18,84.18,84.18,5200000.0
2009-04-22 23:38:00,84.18,84.2,84.16,84.16,66600000.0
2009-04-22 23:39:00,84.16,84.16,84.15,84.155,37000000.0
2009-04-22 23:40:00,84.132,84.142,84.132,84.142,146200000.0
2009-04-22 23:41:00,84.155,84.155,84.14,84.14,61800000.0
2009-04-22 23:42:00,84.14,84.15,84.135,84.14,30600000.0
2009-04-22 23:43:00,84.14,84.15,84.14,84.15,15800000.0
2009-04-22 23:44:00,84.15,84.165,84.14,84.165,43400000.0
2009-04-22 23:45:00,84.165,84.165,84.155,84.155,5200000.0
2009-04-22 23:46:00,84.155,84.155,84.155,84.155,16000000.0
2009-04-22 23:47:00,84.155,84.165,84.15,84.15,48800000.0
2009-04-22 23:48:00,84.155,84.16,84.145,84.16,53400000.0
2009-04-22 23:49:00,84.15,84.16,84.145,84.15,37800000.0
2009-04-22 23:50:00,84.15,84.15,84.11,84.125,87800000.0
2009-04-22 23:51:00,84.13,84.135,84.125,84.135,49400000.0
2009-04-22 23:52:00,84.135,84.155,84.12,84.15,206400000.0
2009-04-22 23:53:00,84.145,84.15,84.145,84.145,10800000.0
2009-04-22 23:54:00,84.15,84.17,84.15,84.16,73800000.0
2009-04-22 23:55:00,84.17,84.17,84.16,84.165,31800000.0
2009-04-22 23:56:00,84.16,84.16,84.15,84.155,29200000.0
2009-04-22 23:57:00,84.155,84.165,84.145,84.145,109800000.0
2009-04-22 23:58:00,84.145,84.155,84.14,84.155,83200000.0
2009-04-22 23:59:00,84.16,84.17,84.155,84.17,83200000.0
2009-04-23 00:00:00,84.17,84.175,84.16,84.17,78800000.0
2009-04-23 00:01:00,84.17,84.17,84.155,84.165,51400000.0
2009-04-23 00:02:00,84.165,84.165,84.155,84.155,17000000.0
2009-04-23 00:03:00,84.16,84.16,84.16,84.16,7800000.0
2009-04-23 00:04:00,84.16,84.165,84.16,84.16,29000000.0
2009-04-23 00:05:00,84.17,84.21,84.165,84.21,87000000.0
2009-04-23 00:06:00,84.21,84.215,84.21,84.21,37000000.0
2009-04-23 00:07:00,84.215,84.28,84.21,84.28,140600000.0
2009-04-23 00:08:00,84.28,84.285,84.28,84.28,26800000.0
2009-04-23 00:09:00,84.28,84.29,84.28,84.29,50000000.0
2009-04-23 00:10:00,84.29,84.29,84.27,84.275,105600000.0
2009-04-23 00:11:00,84.28,84.285,84.26,84.265,100000000.0
2009-04-23 00:12:00,84.265,84.27,84.25,84.26,121600000.0
2009-04-23 00:13:00,84.26,84.275,84.26,84.27,51200000.0
2009-04-23 00:14:00,84.265,84.265,84.255,84.265,75000000.0
2009-04-23 00:15:00,84.265,84.275,84.24,84.255,124800000.0
2009-04-23 00:16:00,84.255,84.265,84.255,84.265,48800000.0
2009-04-23 00:17:00,84.265,84.265,84.265,84.265,13000000.0
2009-04-23 00:18:00,84.26,84.265,84.24,84.255,78200000.0
2009-04-23 00:19:00,84.27,84.305,84.27,84.285,88000000.0
2009-04-23 00:20:00,84.28,84.28,84.255,84.255,36000000.0
2009-04-23 00:21:00,84.255,84.26,84.23,84.23,61800000.0
2009-04-23 00:22:00,84.23,84.25,84.22,84.225,117400000.0
2009-04-23 00:23:00,84.235,84.245,84.235,84.245,24000000.0
2009-04-23 00:24:00,84.25,84.305,84.245,84.25,148600000.0
2009-04-23 00:25:00,84.26,84.27,84.255,84.26,79000000.0
2009-04-23 00:26:00,84.26,84.275,84.255,84.255,111800000.0
2009-04-23 00:27:00,84.265,84.275,84.23,84.23,87400000.0
2009-04-23 00:28:00,84.25,84.255,84.22,84.245,227600000.0
2009-04-23 00:29:00,84.245,84.28,84.245,84.255,98600000.0
2009-04-23 00:30:00,84.26,84.265,84.26,84.26,48400000.0
2009-04-23 00:31:00,84.26,84.28,84.26,84.27,82000000.0
2009-04-23 00:32:00,84.27,84.285,84.27,84.285,13600000.0
2009-04-23 00:33:00,84.29,84.295,84.285,84.295,30800000.0
2009-04-23 00:34:00,84.3,84.31,84.275,84.275,76200000.0
2009-04-23 00:35:00,84.265,84.28,84.265,84.275,113800000.0
2009-04-23 00:36:00,84.285,84.305,84.28,84.285,45600000.0
2009-04-23 00:37:00,84.285,84.305,84.28,84.3,111600000.0
2009-04-23 00:38:00,84.3,84.305,84.265,84.27,184200000.0
2009-04-23 00:39:00,84.27,84.305,84.27,84.29,171500000.0
2009-04-23 00:40:00,84.285,84.295,84.285,84.295,16400000.0
2009-04-23 00:41:00,84.29,84.29,84.27,84.275,56200000.0
2009-04-23 00:42:00,84.28,84.28,84.26,84.265,46200000.0
2009-04-23 00:43:00,84.265,84.265,84.255,84.255,55000000.0
2009-04-23 00:44:00,84.255,84.27,84.255,84.26,56400000.0
2009-04-23 00:45:00,84.255,84.265,84.255,84.265,39600000.0
2009-04-23 00:46:00,84.265,84.27,84.26,84.265,52400000.0
2009-04-23 00:47:00,84.265,84.27,84.26,84.265,53400000.0
2009-04-23 00:48:00,84.265,84.27,84.265,84.265,20400000.0
2009-04-23 00:49:00,84.27,84.29,84.27,84.28,55400000.0
2009-04-23 00:50:00,84.28,84.3,84.28,84.29,120600000.0
2009-04-23 00:51:00,84.285,84.3,84.265,84.27,92600000.0
2009-04-23 00:52:00,84.265,84.3,84.265,84.295,143800000.0
2009-04-23 00:53:00,84.29,84.295,84.28,84.295,92800000.0
2009-04-23 00:54:00,84.295,84.325,84.295,84.31,234000000.0
2009-04-23 00:55:00,84.31,84.315,84.3,84.3,50400000.0
2009-04-23 00:56:00,84.3,84.3,84.285,84.29,41400000.0
2009-04-23 00:57:00,84.29,84.29,84.27,84.27,63400000.0
2009-04-23 00:58:00,84.27,84.27,84.265,84.265,22600000.0
2009-04-23 00:59:00,84.265,84.31,84.265,84.31,30200000.0
2009-04-23 01:00:00,84.31,84.32,84.3,84.315,70400000.0
2009-04-23 01:01:00,84.32,84.33,84.32,84.325,66600000.0
2009-04-23 01:02:00,84.325,84.33,84.32,84.32,47600000.0
2009-04-23 01:03:00,84.32,84.335,84.3,84.33,235800000.0
2009-04-23 01:04:00,84.32,84.32,84.31,84.31,82600000.0
2009-04-23 01:05:00,84.31,84.31,84.3,84.3,60000000.0
2009-04-23 01:06:00,84.305,84.305,84.29,84.29,21000000.0
2009-04-23 01:07:00,84.3,84.3,84.295,84.3,26200000.0
2009-04-23 01:08:00,84.3,84.3,84.285,84.3,72600000.0
2009-04-23 01:09:00,84.3,84.3,84.285,84.285,64800000.0
2009-04-23 01:10:00,84.285,84.295,84.275,84.28,30000000.0
2009-04-23 01:11:00,84.275,84.28,84.27,84.275,42200000.0
2009-04-23 01:12:00,84.275,84.285,84.275,84.285,32200000.0
2009-04-23 01:13:00,84.29,84.33,84.285,84.3,169000000.0
2009-04-23 01:14:00,84.31,84.31,84.3,84.305,34600000.0
2009-04-23 01:15:00,84.3,84.3,84.295,84.295,30400000.0
2009-04-23 01:16:00,84.295,84.31,84.285,84.285,44800000.0
2009-04-23 01:17:00,84.285,84.29,84.26,84.26,140400000.0
2009-04-23 01:18:00,84.26,84.285,84.26,84.265,175000000.0
2009-04-23 01:19:00,84.27,84.275,84.215,84.23,194400000.0
2009-04-23 01:20:00,84.235,84.255,84.18,84.21,168600000.0
2009-04-23 01:21:00,84.21,84.225,84.205,84.22,48800000.0
2009-04-23 01:22:00,84.215,84.215,84.185,84.19,70800000.0
2009-04-23 01:23:00,84.2,84.21,84.19,84.2,90200000.0
2009-04-23 01:24:00,84.195,84.28,84.195,84.275,157800000.0
2009-04-23 01:25:00,84.275,84.275,84.24,84.24,60000000.0
2009-04-23 01:26:00,84.24,84.255,84.24,84.245,63000000.0
2009-04-23 01:27:00,84.24,84.245,84.215,84.215,46200000.0
2009-04-23 01:28:00,84.21,84.22,84.2,84.215,118000000.0
2009-04-23 01:29:00,84.215,84.225,84.21,84.215,50600000.0
2009-04-23 01:30:00,84.215,84.225,84.215,84.225,29200000.0
2009-04-23 01:31:00,84.225,84.25,84.225,84.235,91000000.0
2009-04-23 01:32:00,84.23,84.24,84.22,84.24,109600000.0
2009-04-23 01:33:00,84.235,84.245,84.225,84.225,126400000.0
2009-04-23 01:34:00,84.22,84.22,84.195,84.195,128600000.0
2009-04-23 01:35:00,84.195,84.21,84.195,84.205,27000000.0
2009-04-23 01:36:00,84.21,84.21,84.195,84.195,24800000.0
2009-04-23 01:37:00,84.195,84.195,84.115,84.135,144400000.0
2009-04-23 01:38:00,84.15,84.17,84.14,84.17,150400000.0
2009-04-23 01:39:00,84.155,84.185,84.145,84.15,137000000.0
2009-04-23 01:40:00,84.15,84.175,84.15,84.155,191800000.0
2009-04-23 01:41:00,84.155,84.19,84.155,84.165,119600000.0
2009-04-23 01:42:00,84.175,84.175,84.175,84.175,21000000.0
2009-04-23 01:43:00,84.165,84.185,84.165,84.175,179800000.0
2009-04-23 01:44:00,84.175,84.175,84.155,84.165,82600000.0
2009-04-23 01:45:00,84.165,84.18,84.155,84.175,98600000.0
2009-04-23 01:46:00,84.175,84.19,84.175,84.19,129200000.0
2009-04-23 01:47:00,84.2,84.215,84.195,84.205,111400000.0
2009-04-23 01:48:00,84.205,84.22,84.205,84.22,48600000.0
2009-04-23 01:49:00,84.21,84.225,84.21,84.22,57400000.0
2009-04-23 01:50:00,84.23,84.23,84.21,84.215,65800000.0
2009-04-23 01:51:00,84.22,84.22,84.185,84.185,84400000.0
2009-04-23 01:52:00,84.2,84.2,84.18,84.185,90200000.0
2009-04-23 01:53:00,84.185,84.185,84.15,84.155,49800000.0
2009-04-23 01:54:00,84.16,84.17,84.16,84.16,28000000.0
2009-04-23 01:55:00,84.165,84.175,84.15,84.16,66200000.0
2009-04-23 01:56:00,84.16,84.175,84.16,84.16,85800000.0
2009-04-23 01:57:00,84.15,84.155,84.14,84.15,87200000.0
2009-04-23 01:58:00,84.15,84.165,84.12,84.165,101500000.0
2009-04-23 01:59:00,84.17,84.25,84.165,84.24,199400000.0
2009-04-23 02:00:00,84.235,84.25,84.215,84.225,213000000.0
2009-04-23 02:01:00,84.22,84.265,84.215,84.25,205400000.0
2009-04-23 02:02:00,84.245,84.26,84.245,84.255,70800000.0
2009-04-23 02:03:00,84.265,84.275,84.255,84.255,76400000.0
2009-04-23 02:04:00,84.25,84.26,84.245,84.255,85600000.0
2009-04-23 02:05:00,84.26,84.27,84.255,84.265,41200000.0
2009-04-23 02:06:00,84.265,84.275,84.26,84.265,46400000.0
2009-04-23 02:07:00,84.265,84.28,84.265,84.28,48400000.0
2009-04-23 02:08:00,84.28,84.28,84.265,84.27,26000000.0
2009-04-23 02:09:00,84.27,84.315,84.27,84.315,196200000.0
2009-04-23 02:10:00,84.32,84.35,84.31,84.325,147600000.0
2009-04-23 02:11:00,84.335,84.375,84.325,84.36,65000000.0
2009-04-23 02:12:00,84.37,84.37,84.3,84.32,313000000.0
2009-04-23 02:13:00,84.32,84.325,84.305,84.315,87200000.0
2009-04-23 02:14:00,84.32,84.33,84.32,84.32,25000000.0
2009-04-23 02:15:00,84.32,84.32,84.27,84.28,114600000.0
2009-04-23 02:16:00,84.275,84.295,84.275,84.28,148000000.0
2009-04-23 02:17:00,84.27,84.28,84.255,84.255,96600000.0
2009-04-23 02:18:00,84.255,84.26,84.225,84.23,222000000.0
2009-04-23 02:19:00,84.23,84.25,84.22,84.245,195000000.0
2009-04-23 02:20:00,84.245,84.26,84.24,84.26,81800000.0
2009-04-23 02:21:00,84.255,84.275,84.255,84.275,99000000.0
2009-04-23 02:22:00,84.275,84.28,84.26,84.275,57200000.0
2009-04-23 02:23:00,84.27,84.27,84.25,84.25,67600000.0
2009-04-23 02:24:00,84.25,84.26,84.245,84.25,132200000.0
2009-04-23 02:25:00,84.25,84.25,84.23,84.23,127800000.0
2009-04-23 02:26:00,84.23,84.235,84.21,84.21,171000000.0
2009-04-23 02:27:00,84.215,84.22,84.19,84.2,183000000.0
2009-04-23 02:28:00,84.2,84.21,84.195,84.205,50600000.0
2009-04-23 02:29:00,84.205,84.205,84.2,84.205,33600000.0
2009-04-23 02:30:00,84.205,84.23,84.205,84.22,197400000.0
2009-04-23 02:31:00,84.22,84.22,84.21,84.21,59800000.0
2009-04-23 02:32:00,84.205,84.225,84.195,84.205,90000000.0
2009-04-23 02:33:00,84.2,84.2,84.18,84.18,98600000.0
2009-04-23 02:34:00,84.18,84.2,84.18,84.19,126200000.0
2009-04-23 02:35:00,84.19,84.2,84.18,84.18,120800000.0
2009-04-23 02:36:00,84.195,84.2,84.185,84.19,144400000.0
2009-04-23 02:37:00,84.19,84.195,84.165,84.165,128000000.0
2009-04-23 02:38:00,84.165,84.165,84.1,84.115,320400000.0
2009-04-23 02:39:00,84.115,84.14,84.115,84.14,397600000.0
2009-04-23 02:40:00,84.14,84.14,84.075,84.09,349600000.0
2009-04-23 02:41:00,84.095,84.12,84.07,84.075,343400000.0
2009-04-23 02:42:00,84.08,84.09,84.055,84.075,236000000.0
2009-04-23 02:43:00,84.055,84.06,84.035,84.04,266000000.0
2009-04-23 02:44:00,84.04,84.085,84.04,84.08,324000000.0
2009-04-23 02:45:00,84.08,84.08,84.045,84.055,261000000.0
2009-04-23 02:46:00,84.055,84.07,84.025,84.03,179800000.0
2009-04-23 02:47:00,84.03,84.065,84.03,84.06,289800000.0
2009-04-23 02:48:00,84.065,84.075,84.035,84.04,181400000.0
2009-04-23 02:49:00,84.04,84.04,84.005,84.005,199600000.0
2009-04-23 02:50:00,84.01,84.02,83.98,84.005,147200000.0
2009-04-23 02:51:00,84.005,84.015,83.995,83.995,92600000.0
2009-04-23 02:52:00,84.0,84.015,83.975,84.005,156800000.0
2009-04-23 02:53:00,84.0,84.01,83.975,83.98,146400000.0
2009-04-23 02:54:00,83.99,84.01,83.975,84.01,147000000.0
2009-04-23 02:55:00,84.0,84.035,83.98,84.02,195200000.0
2009-04-23 02:56:00,84.025,84.025,83.96,83.97,252200000.0
2009-04-23 02:57:00,83.97,83.975,83.955,83.975,146200000.0
2009-04-23 02:58:00,83.97,84.0,83.97,83.99,162000000.0
2009-04-23 02:59:00,83.99,84.015,83.99,84.01,93600000.0
2009-04-23 03:00:00,84.015,84.02,83.965,83.965,205600000.0
2009-04-23 03:01:00,83.965,83.98,83.945,83.945,261000000.0
2009-04-23 03:02:00,83.955,83.96,83.93,83.95,256800000.0
2009-04-23 03:03:00,83.945,83.985,83.935,83.985,285800000.0
2009-04-23 03:04:00,83.975,84.015,83.975,84.01,231800000.0
2009-04-23 03:05:00,84.01,84.02,83.98,84.02,170200000.0
2009-04-23 03:06:00,84.015,84.02,84.005,84.01,139200000.0
2009-04-23 03:07:00,84.01,84.025,84.005,84.01,69200000.0
2009-04-23 03:08:00,84.01,84.02,84.01,84.02,41200000.0
2009-04-23 03:09:00,84.02,84.055,84.015,84.035,309800000.0
2009-04-23 03:10:00,84.04,84.04,83.985,84.005,240200000.0
2009-04-23 03:11:00,84.005,84.025,84.0,84.025,150000000.0
2009-04-23 03:12:00,84.025,84.045,84.01,84.045,103400000.0
2009-04-23 03:13:00,84.05,84.055,84.03,84.04,162400000.0
2009-04-23 03:14:00,84.04,84.055,84.01,84.025,200600000.0
2009-04-23 03:15:00,84.015,84.03,84.015,84.02,47200000.0
2009-04-23 03:16:00,84.015,84.015,83.995,84.01,45400000.0
2009-04-23 03:17:00,84.005,84.005,83.985,83.995,57200000.0
2009-04-23 03:18:00,83.995,84.02,83.995,84.015,79200000.0
2009-04-23 03:19:00,84.015,84.02,84.005,84.015,40000000.0
2009-04-23 03:20:00,84.005,84.015,83.98,83.98,179400000.0
2009-04-23 03:21:00,83.98,84.01,83.975,84.005,149400000.0
2009-04-23 03:22:00,84.01,84.01,83.98,83.985,53800000.0
2009-04-23 03:23:00,83.985,83.99,83.955,83.975,224400000.0
2009-04-23 03:24:00,83.975,83.99,83.97,83.975,243000000.0
2009-04-23 03:25:00,83.97,83.975,83.92,83.935,387400000.0
2009-04-23 03:26:00,83.935,83.955,83.925,83.93,296400000.0
2009-04-23 03:27:00,83.93,83.945,83.915,83.93,182800000.0
2009-04-23 03:28:00,83.93,83.945,83.86,83.86,297200000.0
2009-04-23 03:29:00,83.86,83.885,83.84,83.84,423200000.0
2009-04-23 03:30:00,83.845,83.855,83.83,83.85,348400000.0
2009-04-23 03:31:00,83.85,83.89,83.85,83.87,191600000.0
2009-04-23 03:32:00,83.88,83.885,83.855,83.865,176400000.0
2009-04-23 03:33:00,83.875,83.875,83.82,83.82,252000000.0
2009-04-23 03:34:00,83.82,83.845,83.81,83.84,342800000.0
2009-04-23 03:35:00,83.835,83.865,83.83,83.855,171800000.0
2009-04-23 03:36:00,83.855,83.88,83.85,83.875,178200000.0
2009-04-23 03:37:00,83.875,83.89,83.865,83.875,303600000.0
2009-04-23 03:38:00,83.86,83.88,83.845,83.865,292800000.0
2009-04-23 03:39:00,83.865,83.92,83.86,83.905,239600000.0
2009-04-23 03:40:00,83.905,83.925,83.875,83.895,191600000.0
2009-04-23 03:41:00,83.89,83.9,83.88,83.89,266600000.0
2009-04-23 03:42:00,83.89,83.925,83.89,83.925,282400000.0
2009-04-23 03:43:00,83.92,83.935,83.915,83.925,114800000.0
2009-04-23 03:44:00,83.92,83.945,83.905,83.915,202000000.0
2009-04-23 03:45:00,83.91,83.92,83.88,83.88,274000000.0
2009-04-23 03:46:00,83.88,83.905,83.87,83.905,235800000.0
2009-04-23 03:47:00,83.905,83.93,83.89,83.9,239000000.0
2009-04-23 03:48:00,83.9,83.925,83.9,83.925,49600000.0
2009-04-23 03:49:00,83.93,83.935,83.91,83.915,65200000.0
2009-04-23 03:50:00,83.91,83.935,83.91,83.92,114800000.0
2009-04-23 03:51:00,83.915,83.92,83.885,83.885,129800000.0
2009-04-23 03:52:00,83.88,83.885,83.855,83.87,195600000.0
2009-04-23 03:53:00,83.87,83.885,83.87,83.885,113400000.0
2009-04-23 03:54:00,83.885,83.92,83.885,83.905,89800000.0
2009-04-23 03:55:00,83.905,83.91,83.9,83.91,57600000.0
2009-04-23 03:56:00,83.91,83.96,83.91,83.955,244600000.0
2009-04-23 03:57:00,83.955,83.97,83.93,83.965,131600000.0
2009-04-23 03:58:00,83.97,83.98,83.96,83.96,167200000.0
2009-04-23 03:59:00,83.96,83.96,83.935,83.945,114000000.0
2009-04-23 04:00:00,83.945,83.96,83.935,83.955,174600000.0
2009-04-23 04:01:00,83.955,84.005,83.955,83.955,184800000.0
2009-04-23 04:02:00,83.96,83.96,83.94,83.96,118800000.0
2009-04-23 04:03:00,83.96,83.985,83.96,83.975,144800000.0
2009-04-23 04:04:00,83.975,83.985,83.96,83.97,181800000.0
2009-04-23 04:05:00,83.975,83.985,83.95,83.95,241000000.0
2009-04-23 04:06:00,83.955,83.995,83.955,83.995,165600000.0
2009-04-23 04:07:00,83.995,83.995,83.98,83.98,96200000.0
2009-04-23 04:08:00,83.98,84.015,83.98,83.995,248000000.0
2009-04-23 04:09:00,83.995,84.01,83.995,84.01,100000000.0
2009-04-23 04:10:00,84.01,84.025,84.0,84.0,170600000.0
2009-04-23 04:11:00,84.005,84.05,84.0,84.03,161400000.0
2009-04-23 04:12:00,84.03,84.06,84.02,84.035,254200000.0
2009-04-23 04:13:00,84.035,84.035,84.0,84.005,217200000.0
2009-04-23 04:14:00,84.005,84.02,84.005,84.02,171800000.0
2009-04-23 04:15:00,84.02,84.025,83.975,83.975,136400000.0
2009-04-23 04:16:00,83.975,83.985,83.92,83.93,270000000.0
2009-04-23 04:17:00,83.93,83.945,83.93,83.94,47600000.0
2009-04-23 04:18:00,83.945,83.945,83.905,83.905,107400000.0
2009-04-23 04:19:00,83.905,83.935,83.905,83.935,138800000.0
2009-04-23 04:20:00,83.93,83.945,83.925,83.93,116000000.0
2009-04-23 04:21:00,83.925,83.955,83.91,83.92,169200000.0
2009-04-23 04:22:00,83.92,83.92,83.87,83.88,257400000.0
2009-04-23 04:23:00,83.885,83.9,83.875,83.89,317800000.0
2009-04-23 04:24:00,83.89,83.91,83.89,83.91,57400000.0
2009-04-23 04:25:00,83.91,83.915,83.9,83.905,110200000.0
2009-04-23 04:26:00,83.905,83.905,83.895,83.9,138600000.0
2009-04-23 04:27:00,83.9,83.935,83.895,83.895,290800000.0
2009-04-23 04:28:00,83.895,83.91,83.895,83.905,70800000.0
2009-04-23 04:29:00,83.91,83.91,83.89,83.91,137400000.0
2009-04-23 04:30:00,83.905,83.91,83.9,83.91,97600000.0
2009-04-23 04:31:00,83.91,83.915,83.9,83.9,96600000.0
2009-04-23 04:32:00,83.895,83.905,83.895,83.905,57000000.0
2009-04-23 04:33:00,83.91,83.92,83.91,83.91,63000000.0
2009-04-23 04:34:00,83.915,83.915,83.91,83.91,19800000.0
2009-04-23 04:35:00,83.91,83.91,83.89,83.89,150800000.0
2009-04-23 04:36:00,83.89,83.905,83.885,83.905,56400000.0
2009-04-23 04:37:00,83.905,83.925,83.905,83.915,50400000.0
2009-04-23 04:38:00,83.915,83.915,83.895,83.895,131400000.0
2009-04-23 04:39:00,83.895,83.925,83.86,83.865,214200000.0
2009-04-23 04:40:00,83.865,83.875,83.865,83.87,74200000.0
2009-04-23 04:41:00,83.87,83.885,83.87,83.88,51800000.0
2009-04-23 04:42:00,83.875,83.88,83.875,83.875,46400000.0
2009-04-23 04:43:00,83.88,83.88,83.845,83.845,107800000.0
2009-04-23 04:44:00,83.845,83.86,83.84,83.855,92800000.0
2009-04-23 04:45:00,83.855,83.855,83.835,83.835,111200000.0
2009-04-23 04:46:00,83.84,83.855,83.84,83.855,90800000.0
2009-04-23 04:47:00,83.85,83.865,83.84,83.85,86800000.0
2009-04-23 04:48:00,83.85,83.87,83.85,83.85,147400000.0
2009-04-23 04:49:00,83.865,83.89,83.84,83.89,213200000.0
2009-04-23 04:50:00,83.89,83.89,83.88,83.89,202800000.0
2009-04-23 04:51:00,83.9,83.9,83.88,83.885,116400000.0
2009-04-23 04:52:00,83.875,83.89,83.87,83.875,49000000.0
2009-04-23 04:53:00,83.875,83.875,83.875,83.875,2600000.0
2009-04-23 04:54:00,83.875,83.875,83.86,83.86,35400000.0
2009-04-23 04:55:00,83.865,83.875,83.85,83.865,48200000.0
2009-04-23 04:56:00,83.86,83.89,83.835,83.89,191800000.0
2009-04-23 04:57:00,83.885,83.89,83.865,83.87,94400000.0
2009-04-23 04:58:00,83.87,83.89,83.865,83.885,150600000.0
2009-04-23 04:59:00,83.885,83.89,83.875,83.89,128400000.0
2009-04-23 05:00:00,83.9,83.91,83.89,83.91,132200000.0
2009-04-23 05:01:00,83.91,83.91,83.905,83.91,77600000.0
2009-04-23 05:02:00,83.905,83.905,83.885,83.9,143400000.0
2009-04-23 05:03:00,83.905,83.91,83.895,83.9,108400000.0
2009-04-23 05:04:00,83.9,83.91,83.895,83.9,79000000.0
2009-04-23 05:05:00,83.9,83.905,83.885,83.89,139400000.0
2009-04-23 05:06:00,83.895,83.895,83.88,83.885,109800000.0
2009-04-23 05:07:00,83.89,83.89,83.89,83.89,5200000.0
2009-04-23 05:08:00,83.885,83.89,83.875,83.88,47200000.0
2009-04-23 05:09:00,83.88,83.885,83.87,83.88,29400000.0
2009-04-23 05:10:00,83.88,83.88,83.845,83.845,106400000.0
2009-04-23 05:11:00,83.845,83.87,83.83,83.855,198200000.0
2009-04-23 05:12:00,83.855,83.87,83.85,83.855,120600000.0
2009-04-23 05:13:00,83.86,83.865,83.835,83.835,137800000.0
2009-04-23 05:14:00,83.835,83.855,83.835,83.855,62000000.0
2009-04-23 05:15:00,83.855,83.86,83.85,83.855,35800000.0
2009-04-23 05:16:00,83.855,83.86,83.85,83.86,48400000.0
2009-04-23 05:17:00,83.86,83.86,83.855,83.855,28000000.0
2009-04-23 05:18:00,83.865,83.88,83.86,83.875,74600000.0
2009-04-23 05:19:00,83.875,83.885,83.875,83.875,118200000.0
2009-04-23 05:20:00,83.875,83.88,83.87,83.88,59400000.0
2009-04-23 05:21:00,83.88,83.89,83.865,83.885,233200000.0
2009-04-23 05:22:00,83.895,83.91,83.88,83.88,50000000.0
2009-04-23 05:23:00,83.885,83.89,83.885,83.885,26000000.0
2009-04-23 05:24:00,83.89,83.89,83.855,83.87,137800000.0
2009-04-23 05:25:00,83.88,83.885,83.875,83.885,17000000.0
2009-04-23 05:26:00,83.885,83.91,83.885,83.895,46800000.0
2009-04-23 05:27:00,83.9,83.905,83.885,83.9,50800000.0
2009-04-23 05:28:00,83.9,83.905,83.89,83.9,83000000.0
2009-04-23 05:29:00,83.895,83.895,83.895,83.895,13200000.0
2009-04-23 05:30:00,83.895,83.895,83.87,83.875,68800000.0
2009-04-23 05:31:00,83.88,83.88,83.865,83.865,33400000.0
2009-04-23 05:32:00,83.865,83.875,83.84,83.845,118400000.0
2009-04-23 05:33:00,83.85,83.85,83.805,83.83,167600000.0
2009-04-23 05:34:00,83.825,83.845,83.815,83.83,201000000.0
2009-04-23 05:35:00,83.83,83.835,83.825,83.83,79800000.0
2009-04-23 05:36:00,83.84,83.84,83.825,83.83,116600000.0
2009-04-23 05:37:00,83.825,83.825,83.8,83.82,237200000.0
2009-04-23 05:38:00,83.825,83.825,83.815,83.82,71400000.0
2009-04-23 05:39:00,83.82,83.835,83.82,83.825,82200000.0
2009-04-23 05:40:00,83.825,83.83,83.795,83.82,104400000.0
2009-04-23 05:41:00,83.815,83.83,83.795,83.8,186600000.0
2009-04-23 05:42:00,83.805,83.805,83.79,83.795,38000000.0
2009-04-23 05:43:00,83.79,83.795,83.79,83.79,22400000.0
2009-04-23 05:44:00,83.79,83.805,83.79,83.795,47200000.0
2009-04-23 05:45:00,83.805,83.825,83.79,83.825,95000000.0
2009-04-23 05:46:00,83.825,83.825,83.81,83.815,52200000.0
2009-04-23 05:47:00,83.82,83.825,83.81,83.82,59400000.0
2009-04-23 05:48:00,83.825,83.835,83.825,83.835,38200000.0
2009-04-23 05:49:00,83.835,83.85,83.83,83.83,126400000.0
2009-04-23 05:50:00,83.83,83.835,83.82,83.82,58200000.0
2009-04-23 05:51:00,83.815,83.82,83.81,83.82,34600000.0
2009-04-23 05:52:00,83.815,83.825,83.815,83.82,20800000.0
2009-04-23 05:53:00,83.82,83.83,83.82,83.82,42800000.0
2009-04-23 05:54:00,83.825,83.825,83.82,83.82,36800000.0
2009-04-23 05:55:00,83.815,83.83,83.815,83.82,54400000.0
2009-04-23 05:56:00,83.82,83.85,83.82,83.85,91600000.0
2009-04-23 05:57:00,83.85,83.89,83.845,83.89,165000000.0
2009-04-23 05:58:00,83.895,83.895,83.845,83.865,169200000.0
2009-04-23 05:59:00,83.855,83.855,83.845,83.845,50000000.0
2009-04-23 06:00:00,83.845,83.885,83.845,83.86,121200000.0
2009-04-23 06:01:00,83.855,83.885,83.855,83.875,200600000.0
2009-04-23 06:02:00,83.89,83.925,83.885,83.925,109000000.0
2009-04-23 06:03:00,83.915,83.93,83.91,83.915,87200000.0
2009-04-23 06:04:00,83.915,83.925,83.9,83.91,207600000.0
2009-04-23 06:05:00,83.91,83.95,83.9,83.92,206400000.0
2009-04-23 06:06:00,83.92,83.95,83.92,83.945,150800000.0
2009-04-23 06:07:00,83.95,83.97,83.95,83.96,137000000.0
2009-04-23 06:08:00,83.96,83.99,83.96,83.975,72600000.0
2009-04-23 06:09:00,83.97,83.975,83.945,83.975,134200000.0
2009-04-23 06:10:00,83.975,83.985,83.96,83.985,100600000.0
2009-04-23 06:11:00,83.985,83.99,83.965,83.98,157200000.0
2009-04-23 06:12:00,83.98,83.98,83.96,83.96,53600000.0
2009-04-23 06:13:00,83.965,83.965,83.945,83.96,102800000.0
2009-04-23 06:14:00,83.96,83.96,83.945,83.955,73200000.0
2009-04-23 06:15:00,83.955,83.955,83.925,83.925,104200000.0
2009-04-23 06:16:00,83.93,83.93,83.91,83.91,166000000.0
2009-04-23 06:17:00,83.91,83.94,83.91,83.93,143600000.0
2009-04-23 06:18:00,83.925,83.935,83.92,83.925,53400000.0
2009-04-23 06:19:00,83.93,83.93,83.915,83.92,130600000.0
2009-04-23 06:20:00,83.92,83.925,83.9,83.905,144200000.0
2009-04-23 06:21:00,83.9,83.93,83.9,83.915,121000000.0
2009-04-23 06:22:00,83.91,83.92,83.91,83.915,88000000.0
2009-04-23 06:23:00,83.915,83.915,83.915,83.915,132000000.0
2009-04-23 06:24:00,83.915,83.93,83.915,83.93,57600000.0
2009-04-23 06:25:00,83.935,83.96,83.93,83.96,61800000.0
2009-04-23 06:26:00,83.96,83.96,83.955,83.955,48400000.0
2009-04-23 06:27:00,83.955,83.965,83.945,83.955,91600000.0
2009-04-23 06:28:00,83.955,83.96,83.95,83.96,43200000.0
2009-04-23 06:29:00,83.965,84.0,83.965,83.97,216000000.0
2009-04-23 06:30:00,83.97,83.975,83.96,83.965,151000000.0
2009-04-23 06:31:00,83.965,83.98,83.965,83.97,115200000.0
2009-04-23 06:32:00,83.97,84.005,83.96,83.995,165600000.0
2009-04-23 06:33:00,83.995,84.005,83.985,83.99,59200000.0
2009-04-23 06:34:00,84.0,84.025,84.0,84.025,99400000.0
2009-04-23 06:35:00,84.03,84.055,84.025,84.035,139600000.0
2009-04-23 06:36:00,84.035,84.04,83.99,83.99,99800000.0
2009-04-23 06:37:00,83.985,83.99,83.97,83.985,97000000.0
2009-04-23 06:38:00,83.99,83.99,83.97,83.98,85200000.0
2009-04-23 06:39:00,83.985,84.0,83.98,83.99,68600000.0
2009-04-23 06:40:00,83.99,83.995,83.975,83.98,126400000.0
2009-04-23 06:41:00,83.985,83.985,83.97,83.975,64400000.0
2009-04-23 06:42:00,83.97,83.985,83.97,83.975,76600000.0
2009-04-23 06:43:00,83.975,83.975,83.955,83.965,93800000.0
2009-04-23 06:44:00,83.97,83.98,83.965,83.975,112400000.0
2009-04-23 06:45:00,83.97,83.97,83.935,83.945,89800000.0
2009-04-23 06:46:00,83.945,83.955,83.935,83.94,67000000.0
2009-04-23 06:47:00,83.94,83.94,83.93,83.93,98600000.0
2009-04-23 06:48:00,83.93,83.935,83.92,83.93,71200000.0
2009-04-23 06:49:00,83.925,83.985,83.925,83.98,170400000.0
2009-04-23 06:50:00,83.975,83.98,83.95,83.97,247000000.0
2009-04-23 06:51:00,83.97,83.975,83.965,83.97,51400000.0
2009-04-23 06:52:00,83.96,83.965,83.94,83.96,118200000.0
2009-04-23 06:53:00,83.96,83.96,83.93,83.94,155000000.0
2009-04-23 06:54:00,83.945,83.945,83.93,83.94,149000000.0
2009-04-23 06:55:00,83.94,83.95,83.935,83.945,123200000.0
2009-04-23 06:56:00,83.945,83.97,83.94,83.95,108600000.0
2009-04-23 06:57:00,83.95,83.955,83.945,83.955,66400000.0
2009-04-23 06:58:00,83.96,83.975,83.955,83.96,81400000.0
2009-04-23 06:59:00,83.965,84.005,83.965,84.0,186200000.0
2009-04-23 07:00:00,84.0,84.01,83.975,83.995,177400000.0
2009-04-23 07:01:00,83.995,83.995,83.99,83.99,58400000.0
2009-04-23 07:02:00,83.995,84.03,83.99,84.01,168000000.0
2009-04-23 07:03:00,84.015,84.025,84.005,84.025,110200000.0
2009-04-23 07:04:00,84.025,84.07,84.015,84.065,178600000.0
2009-04-23 07:05:00,84.075,84.085,84.065,84.065,96400000.0
2009-04-23 07:06:00,84.065,84.08,84.05,84.075,119800000.0
2009-04-23 07:07:00,84.07,84.07,84.045,84.06,183200000.0
2009-04-23 07:08:00,84.06,84.07,84.04,84.04,118400000.0
2009-04-23 07:09:00,84.04,84.08,84.035,84.065,107400000.0
2009-04-23 07:10:00,84.06,84.075,84.055,84.075,138000000.0
2009-04-23 07:11:00,84.075,84.095,84.065,84.095,118000000.0
2009-04-23 07:12:00,84.095,84.145,84.085,84.105,240000000.0
2009-04-23 07:13:00,84.11,84.14,84.105,84.11,157000000.0
2009-04-23 07:14:00,84.11,84.115,84.1,84.105,81800000.0
2009-04-23 07:15:00,84.1,84.145,84.1,84.14,176600000.0
2009-04-23 07:16:00,84.14,84.15,84.135,84.14,92200000.0
2009-04-23 07:17:00,84.135,84.16,84.135,84.16,83600000.0
2009-04-23 07:18:00,84.16,84.19,84.16,84.19,131000000.0
2009-04-23 07:19:00,84.185,84.185,84.15,84.185,160000000.0
2009-04-23 07:20:00,84.18,84.205,84.16,84.195,180600000.0
2009-04-23 07:21:00,84.19,84.19,84.165,84.185,225800000.0
2009-04-23 07:22:00,84.185,84.215,84.185,84.215,258400000.0
2009-04-23 07:23:00,84.21,84.24,84.195,84.235,289600000.0
2009-04-23 07:24:00,84.235,84.24,84.195,84.2,316000000.0
2009-04-23 07:25:00,84.2,84.205,84.19,84.19,193400000.0
2009-04-23 07:26:00,84.195,84.265,84.195,84.25,199600000.0
2009-04-23 07:27:00,84.25,84.3,84.24,84.285,202800000.0
2009-04-23 07:28:00,84.28,84.295,84.27,84.28,283000000.0
2009-04-23 07:29:00,84.285,84.3,84.27,84.28,227800000.0
2009-04-23 07:30:00,84.28,84.29,84.235,84.24,367200000.0
2009-04-23 07:31:00,84.23,84.245,84.205,84.21,286200000.0
2009-04-23 07:32:00,84.22,84.225,84.175,84.195,257000000.0
2009-04-23 07:33:00,84.195,84.205,84.18,84.195,219400000.0
2009-04-23 07:34:00,84.19,84.215,84.175,84.215,169400000.0
2009-04-23 07:35:00,84.21,84.265,84.21,84.265,237600000.0
2009-04-23 07:36:00,84.265,84.285,84.245,84.285,280600000.0
2009-04-23 07:37:00,84.285,84.315,84.28,84.305,520000000.0
2009-04-23 07:38:00,84.305,84.315,84.275,84.3,224600000.0
2009-04-23 07:39:00,84.3,84.3,84.225,84.245,396200000.0
2009-04-23 07:40:00,84.25,84.26,84.21,84.215,395800000.0
2009-04-23 07:41:00,84.21,84.225,84.185,84.2,432000000.0
2009-04-23 07:42:00,84.2,84.21,84.14,84.195,366400000.0
2009-04-23 07:43:00,84.195,84.225,84.175,84.175,353800000.0
2009-04-23 07:44:00,84.175,84.215,84.175,84.185,329000000.0
2009-04-23 07:45:00,84.19,84.195,84.16,84.18,404600000.0
2009-04-23 07:46:00,84.18,84.28,84.18,84.245,304400000.0
2009-04-23 07:47:00,84.245,84.25,84.215,84.22,196000000.0
2009-04-23 07:48:00,84.225,84.28,84.225,84.28,277800000.0
2009-04-23 07:49:00,84.28,84.3,84.245,84.295,246400000.0
2009-04-23 07:50:00,84.3,84.305,84.26,84.295,376800000.0
2009-04-23 07:51:00,84.315,84.34,84.28,84.32,517000000.0
2009-04-23 07:52:00,84.315,84.335,84.28,84.28,469400000.0
2009-04-23 07:53:00,84.28,84.32,84.21,84.225,385600000.0
2009-04-23 07:54:00,84.225,84.295,84.21,84.215,419400000.0
2009-04-23 07:55:00,84.215,84.3,84.215,84.27,473400000.0
2009-04-23 07:56:00,84.27,84.28,84.255,84.27,354200000.0
2009-04-23 07:57:00,84.28,84.285,84.255,84.255,273800000.0
2009-04-23 07:58:00,84.26,84.27,84.245,84.265,241800000.0
2009-04-23 07:59:00,84.255,84.305,84.255,84.305,341400000.0
2009-04-23 08:00:00,84.305,84.315,84.26,84.29,458200000.0
2009-04-23 08:01:00,84.29,84.29,84.26,84.265,287200000.0
2009-04-23 08:02:00,84.265,84.285,84.23,84.245,395000000.0
2009-04-23 08:03:00,84.245,84.26,84.235,84.25,307000000.0
2009-04-23 08:04:00,84.24,84.265,84.23,84.255,292200000.0
2009-04-23 08:05:00,84.255,84.27,84.24,84.26,220200000.0
2009-04-23 08:06:00,84.26,84.275,84.22,84.255,294600000.0
2009-04-23 08:07:00,84.255,84.28,84.225,84.23,448000000.0
2009-04-23 08:08:00,84.235,84.255,84.23,84.25,226200000.0
2009-04-23 08:09:00,84.255,84.325,84.25,84.305,396000000.0
2009-04-23 08:10:00,84.31,84.315,84.255,84.255,283000000.0
2009-04-23 08:11:00,84.25,84.255,84.215,84.23,161400000.0
2009-04-23 08:12:00,84.225,84.25,84.2,84.25,297400000.0
2009-04-23 08:13:00,84.25,84.265,84.23,84.25,353200000.0
2009-04-23 08:14:00,84.25,84.255,84.23,84.24,228000000.0
2009-04-23 08:15:00,84.245,84.315,84.245,84.295,380200000.0
2009-04-23 08:16:00,84.305,84.32,84.245,84.27,366200000.0
2009-04-23 08:17:00,84.275,84.285,84.245,84.27,353000000.0
2009-04-23 08:18:00,84.27,84.315,84.27,84.3,319800000.0
2009-04-23 08:19:00,84.3,84.37,84.3,84.33,407000000.0
2009-04-23 08:20:00,84.335,84.34,84.295,84.295,247000000.0
2009-04-23 08:21:00,84.3,84.3,84.265,84.265,378200000.0
2009-04-23 08:22:00,84.265,84.305,84.25,84.305,337800000.0
2009-04-23 08:23:00,84.3,84.345,84.295,84.34,332200000.0
2009-04-23 08:24:00,84.34,84.34,84.3,84.31,220200000.0
2009-04-23 08:25:00,84.31,84.31,84.265,84.265,287800000.0
2009-04-23 08:26:00,84.265,84.3,84.24,84.29,288200000.0
2009-04-23 08:27:00,84.295,84.295,84.245,84.25,208000000.0
2009-04-23 08:28:00,84.25,84.26,84.25,84.255,237800000.0
2009-04-23 08:29:00,84.255,84.31,84.245,84.245,460600000.0
2009-04-23 08:30:00,84.245,84.26,84.22,84.245,229600000.0
2009-04-23 08:31:00,84.24,84.245,84.225,84.235,190200000.0
2009-04-23 08:32:00,84.235,84.26,84.23,84.245,225000000.0
2009-04-23 08:33:00,84.24,84.27,84.24,84.265,164000000.0
2009-04-23 08:34:00,84.265,84.275,84.25,84.25,134200000.0
2009-04-23 08:35:00,84.245,84.28,84.245,84.27,232800000.0
2009-04-23 08:36:00,84.265,84.27,84.24,84.245,199600000.0
2009-04-23 08:37:00,84.24,84.26,84.24,84.255,162400000.0
2009-04-23 08:38:00,84.255,84.255,84.23,84.23,76000000.0
2009-04-23 08:39:00,84.225,84.225,84.195,84.195,153000000.0
2009-04-23 08:40:00,84.195,84.205,84.13,84.135,262800000.0
2009-04-23 08:41:00,84.135,84.145,84.11,84.135,319200000.0
2009-04-23 08:42:00,84.135,84.185,84.13,84.18,265800000.0
2009-04-23 08:43:00,84.18,84.19,84.15,84.155,166800000.0
2009-04-23 08:44:00,84.16,84.16,84.145,84.15,135800000.0
2009-04-23 08:45:00,84.145,84.155,84.135,84.145,133800000.0
2009-04-23 08:46:00,84.145,84.155,84.13,84.135,228600000.0
2009-04-23 08:47:00,84.14,84.155,84.135,84.145,202800000.0
2009-04-23 08:48:00,84.14,84.175,84.135,84.165,311800000.0
2009-04-23 08:49:00,84.165,84.22,84.16,84.215,307400000.0
2009-04-23 08:50:00,84.215,84.22,84.205,84.215,229600000.0
2009-04-23 08:51:00,84.22,84.23,84.22,84.22,98600000.0
2009-04-23 08:52:00,84.22,84.23,84.215,84.22,58400000.0
2009-04-23 08:53:00,84.225,84.225,84.19,84.19,249400000.0
2009-04-23 08:54:00,84.19,84.205,84.185,84.2,273200000.0
2009-04-23 08:55:00,84.2,84.21,84.19,84.205,157000000.0
2009-04-23 08:56:00,84.205,84.215,84.19,84.205,308000000.0
2009-04-23 08:57:00,84.205,84.215,84.2,84.21,126800000.0
2009-04-23 08:58:00,84.185,84.19,84.155,84.18,237400000.0
2009-04-23 08:59:00,84.18,84.18,84.135,84.135,244400000.0
2009-04-23 09:00:00,84.13,84.13,84.07,84.09,394400000.0
2009-04-23 09:01:00,84.085,84.105,84.08,84.105,301600000.0
2009-04-23 09:02:00,84.11,84.11,84.045,84.055,334000000.0
2009-04-23 09:03:00,84.055,84.075,84.05,84.07,308200000.0
2009-04-23 09:04:00,84.07,84.1,84.055,84.06,307000000.0
2009-04-23 09:05:00,84.06,84.07,84.005,84.025,306600000.0
2009-04-23 09:06:00,84.025,84.075,84.015,84.055,243400000.0
2009-04-23 09:07:00,84.055,84.055,84.035,84.05,145800000.0
2009-04-23 09:08:00,84.045,84.055,84.03,84.055,166400000.0
2009-04-23 09:09:00,84.06,84.075,84.055,84.055,234600000.0
2009-04-23 09:10:00,84.055,84.06,84.03,84.035,231600000.0
2009-04-23 09:11:00,84.035,84.09,84.035,84.08,199800000.0
2009-04-23 09:12:00,84.085,84.09,84.05,84.065,206600000.0
2009-04-23 09:13:00,84.07,84.085,84.045,84.07,338800000.0
2009-04-23 09:14:00,84.075,84.09,84.06,84.07,246800000.0
2009-04-23 09:15:00,84.065,84.12,84.065,84.12,235400000.0
2009-04-23 09:16:00,84.115,84.165,84.1,84.15,419400000.0
2009-04-23 09:17:00,84.155,84.16,84.11,84.11,332000000.0
2009-04-23 09:18:00,84.11,84.115,84.08,84.09,257800000.0
2009-04-23 09:19:00,84.085,84.12,84.085,84.095,181600000.0
2009-04-23 09:20:00,84.095,84.16,84.09,84.115,470600000.0
2009-04-23 09:21:00,84.11,84.135,84.11,84.125,355200000.0
2009-04-23 09:22:00,84.125,84.13,84.105,84.115,294400000.0
2009-04-23 09:23:00,84.115,84.135,84.095,84.1,225200000.0
2009-04-23 09:24:00,84.095,84.105,84.07,84.07,207800000.0
2009-04-23 09:25:00,84.07,84.11,84.05,84.105,219600000.0
2009-04-23 09:26:00,84.11,84.115,84.075,84.085,324000000.0
2009-04-23 09:27:00,84.085,84.085,84.04,84.055,443400000.0
2009-04-23 09:28:00,84.055,84.105,84.045,84.055,301200000.0
2009-04-23 09:29:00,84.055,84.085,84.055,84.065,284000000.0
2009-04-23 09:30:00,84.065,84.095,84.065,84.085,226800000.0
2009-04-23 09:31:00,84.085,84.09,84.06,84.075,283600000.0
2009-04-23 09:32:00,84.08,84.095,84.06,84.085,314400000.0
2009-04-23 09:33:00,84.085,84.11,84.08,84.08,304400000.0
2009-04-23 09:34:00,84.085,84.085,84.025,84.06,362000000.0
2009-04-23 09:35:00,84.06,84.11,84.055,84.11,196600000.0
2009-04-23 09:36:00,84.115,84.12,84.075,84.075,296400000.0
2009-04-23 09:37:00,84.075,84.075,84.045,84.065,211200000.0
2009-04-23 09:38:00,84.065,84.065,84.05,84.055,291200000.0
2009-04-23 09:39:00,84.055,84.06,84.04,84.05,272000000.0
2009-04-23 09:40:00,84.05,84.07,84.05,84.06,281000000.0
2009-04-23 09:41:00,84.06,84.09,84.06,84.085,223200000.0
2009-04-23 09:42:00,84.08,84.085,84.075,84.08,165600000.0
2009-04-23 09:43:00,84.085,84.09,84.075,84.075,167200000.0
2009-04-23 09:44:00,84.07,84.11,84.045,84.095,323800000.0
2009-04-23 09:45:00,84.095,84.095,84.05,84.075,233400000.0
2009-04-23 09:46:00,84.075,84.08,84.045,84.07,331800000.0
2009-04-23 09:47:00,84.07,84.075,84.0,84.01,405800000.0
2009-04-23 09:48:00,84.01,84.04,84.005,84.025,257400000.0
2009-04-23 09:49:00,84.03,84.12,84.025,84.12,294400000.0
2009-04-23 09:50:00,84.115,84.12,84.09,84.1,169000000.0
2009-04-23 09:51:00,84.105,84.155,84.1,84.11,159400000.0
2009-04-23 09:52:00,84.115,84.13,84.11,84.11,177400000.0
2009-04-23 09:53:00,84.11,84.11,84.07,84.1,288400000.0
2009-04-23 09:54:00,84.1,84.12,84.09,84.105,226200000.0
2009-04-23 09:55:00,84.105,84.11,84.09,84.105,169800000.0
2009-04-23 09:56:00,84.095,84.105,84.07,84.105,200600000.0
2009-04-23 09:57:00,84.105,84.105,84.05,84.055,285200000.0
2009-04-23 09:58:00,84.055,84.07,84.04,84.04,439800000.0
2009-04-23 09:59:00,84.04,84.065,84.03,84.06,232800000.0
2009-04-23 10:00:00,84.06,84.085,84.06,84.085,193200000.0
2009-04-23 10:01:00,84.135,84.145,84.12,84.125,207600000.0
2009-04-23 10:02:00,84.125,84.145,84.11,84.115,216200000.0
2009-04-23 10:03:00,84.115,84.135,84.105,84.105,248000000.0
2009-04-23 10:04:00,84.095,84.145,84.08,84.14,237600000.0
2009-04-23 10:05:00,84.135,84.21,84.135,84.2,356400000.0
2009-04-23 10:06:00,84.205,84.215,84.2,84.2,260600000.0
2009-04-23 10:07:00,84.2,84.25,84.185,84.25,247800000.0
2009-04-23 10:08:00,84.255,84.29,84.255,84.265,272200000.0
2009-04-23 10:09:00,84.265,84.27,84.215,84.215,349000000.0
2009-04-23 10:10:00,84.215,84.26,84.215,84.23,346000000.0
2009-04-23 10:11:00,84.23,84.26,84.23,84.245,276200000.0
2009-04-23 10:12:00,84.25,84.25,84.235,84.245,114400000.0
2009-04-23 10:13:00,84.25,84.255,84.235,84.25,279800000.0
2009-04-23 10:14:00,84.25,84.255,84.24,84.245,186200000.0
2009-04-23 10:15:00,84.245,84.245,84.225,84.23,175400000.0
2009-04-23 10:16:00,84.23,84.235,84.215,84.22,160000000.0
2009-04-23 10:17:00,84.22,84.245,84.22,84.24,185800000.0
2009-04-23 10:18:00,84.235,84.24,84.205,84.225,274400000.0
2009-04-23 10:19:00,84.225,84.26,84.225,84.26,123000000.0
2009-04-23 10:20:00,84.255,84.315,84.255,84.295,145200000.0
2009-04-23 10:21:00,84.295,84.32,84.295,84.315,243800000.0
2009-04-23 10:22:00,84.32,84.32,84.28,84.29,287600000.0
2009-04-23 10:23:00,84.29,84.3,84.275,84.285,224400000.0
2009-04-23 10:24:00,84.285,84.285,84.26,84.27,173200000.0
2009-04-23 10:25:00,84.265,84.3,84.265,84.285,148200000.0
2009-04-23 10:26:00,84.29,84.295,84.275,84.275,94000000.0
2009-04-23 10:27:00,84.27,84.27,84.245,84.26,308800000.0
2009-04-23 10:28:00,84.26,84.315,84.255,84.31,274000000.0
2009-04-23 10:29:00,84.305,84.375,84.305,84.345,385400000.0
2009-04-23 10:30:00,84.34,84.38,84.315,84.38,382600000.0
2009-04-23 10:31:00,84.38,84.44,84.365,84.43,347600000.0
2009-04-23 10:32:00,84.425,84.435,84.4,84.415,328200000.0
2009-04-23 10:33:00,84.41,84.42,84.37,84.39,284800000.0
2009-04-23 10:34:00,84.385,84.385,84.35,84.35,255000000.0
2009-04-23 10:35:00,84.355,84.375,84.35,84.375,300600000.0
2009-04-23 10:36:00,84.38,84.41,84.375,84.4,278400000.0
2009-04-23 10:37:00,84.395,84.435,84.39,84.435,263600000.0
2009-04-23 10:38:00,84.43,84.435,84.385,84.385,229200000.0
2009-04-23 10:39:00,84.385,84.435,84.38,84.43,313200000.0
2009-04-23 10:40:00,84.42,84.42,84.37,84.375,238800000.0
2009-04-23 10:41:00,84.375,84.385,84.365,84.38,168600000.0
2009-04-23 10:42:00,84.385,84.39,84.365,84.385,156200000.0
2009-04-23 10:43:00,84.385,84.39,84.37,84.39,213400000.0
2009-04-23 10:44:00,84.39,84.395,84.38,84.39,200200000.0
2009-04-23 10:45:00,84.39,84.395,84.365,84.38,292600000.0
2009-04-23 10:46:00,84.385,84.385,84.355,84.37,260600000.0
2009-04-23 10:47:00,84.37,84.37,84.35,84.36,150000000.0
2009-04-23 10:48:00,84.36,84.36,84.33,84.335,202200000.0
2009-04-23 10:49:00,84.335,84.335,84.305,84.31,217800000.0
2009-04-23 10:50:00,84.31,84.315,84.295,84.3,175400000.0
2009-04-23 10:51:00,84.3,84.355,84.3,84.35,278400000.0
2009-04-23 10:52:00,84.355,84.365,84.335,84.335,244000000.0
2009-04-23 10:53:00,84.33,84.35,84.315,84.345,342600000.0
2009-04-23 10:54:00,84.35,84.385,84.345,84.385,118600000.0
2009-04-23 10:55:00,84.385,84.415,84.375,84.375,282000000.0
2009-04-23 10:56:00,84.375,84.385,84.355,84.36,180600000.0
2009-04-23 10:57:00,84.36,84.36,84.35,84.355,84200000.0
2009-04-23 10:58:00,84.355,84.39,84.335,84.38,261200000.0
2009-04-23 10:59:00,84.385,84.385,84.33,84.36,243400000.0
2009-04-23 11:00:00,84.355,84.4,84.33,84.345,355400000.0
2009-04-23 11:01:00,84.355,84.395,84.315,84.315,380400000.0
2009-04-23 11:02:00,84.315,84.335,84.31,84.325,191800000.0
2009-04-23 11:03:00,84.32,84.375,84.31,84.37,326000000.0
2009-04-23 11:04:00,84.37,84.425,84.345,84.405,404000000.0
2009-04-23 11:05:00,84.405,84.475,84.39,84.47,444200000.0
2009-04-23 11:06:00,84.465,84.47,84.42,84.445,329600000.0
2009-04-23 11:07:00,84.445,84.54,84.44,84.515,364000000.0
2009-04-23 11:08:00,84.51,84.595,84.505,84.535,348800000.0
2009-04-23 11:09:00,84.54,84.565,84.52,84.54,392600000.0
2009-04-23 11:10:00,84.54,84.555,84.51,84.515,265800000.0
2009-04-23 11:11:00,84.51,84.57,84.5,84.555,364200000.0
2009-04-23 11:12:00,84.555,84.56,84.435,84.465,373000000.0
2009-04-23 11:13:00,84.455,84.5,84.445,84.475,263000000.0
2009-04-23 11:14:00,84.475,84.5,84.465,84.49,276400000.0
2009-04-23 11:15:00,84.495,84.505,84.465,84.475,263600000.0
2009-04-23 11:16:00,84.475,84.52,84.47,84.51,222000000.0
2009-04-23 11:17:00,84.51,84.535,84.495,84.53,250000000.0
2009-04-23 11:18:00,84.53,84.575,84.53,84.57,369200000.0
2009-04-23 11:19:00,84.57,84.605,84.56,84.6,304600000.0
2009-04-23 11:20:00,84.6,84.6,84.55,84.56,297400000.0
2009-04-23 11:21:00,84.56,84.56,84.51,84.52,350200000.0
2009-04-23 11:22:00,84.52,84.53,84.495,84.52,281600000.0
2009-04-23 11:23:00,84.52,84.555,84.515,84.555,253400000.0
2009-04-23 11:24:00,84.55,84.55,84.525,84.525,43800000.0
2009-04-23 11:25:00,84.57,84.58,84.57,84.58,59800000.0
2009-04-23 11:26:00,84.58,84.615,84.57,84.605,309000000.0
2009-04-23 11:27:00,84.6,84.61,84.575,84.585,308800000.0
2009-04-23 11:28:00,84.585,84.615,84.58,84.6,374000000.0
2009-04-23 11:29:00,84.6,84.61,84.595,84.595,130000000.0
2009-04-23 11:30:00,84.6,84.615,84.575,84.605,344800000.0
2009-04-23 11:31:00,84.61,84.655,84.6,84.65,348200000.0
2009-04-23 11:32:00,84.655,84.695,84.635,84.645,397000000.0
2009-04-23 11:33:00,84.645,84.665,84.63,84.65,259400000.0
2009-04-23 11:34:00,84.645,84.665,84.64,84.64,199600000.0
2009-04-23 11:35:00,84.64,84.67,84.62,84.655,427600000.0
2009-04-23 11:36:00,84.655,84.725,84.655,84.705,365600000.0
2009-04-23 11:37:00,84.705,84.705,84.69,84.695,278200000.0
2009-04-23 11:38:00,84.695,84.705,84.645,84.68,492200000.0
2009-04-23 11:39:00,84.685,84.7,84.665,84.685,439000000.0
2009-04-23 11:40:00,84.685,84.725,84.675,84.72,321400000.0
2009-04-23 11:41:00,84.715,84.775,84.715,84.75,322200000.0
2009-04-23 11:42:00,84.75,84.775,84.735,84.76,318200000.0
2009-04-23 11:43:00,84.765,84.79,84.735,84.735,358200000.0
2009-04-23 11:44:00,84.735,84.8,84.735,84.795,389200000.0
2009-04-23 11:45:00,84.8,84.81,84.775,84.78,335800000.0
2009-04-23 11:46:00,84.775,84.78,84.73,84.765,334400000.0
2009-04-23 11:47:00,84.765,84.82,84.75,84.8,361000000.0
2009-04-23 11:48:00,84.81,84.815,84.765,84.77,279200000.0
2009-04-23 11:49:00,84.775,84.775,84.745,84.755,266600000.0
2009-04-23 11:50:00,84.755,84.77,84.745,84.76,201600000.0
2009-04-23 11:51:00,84.765,84.77,84.735,84.745,191800000.0
2009-04-23 11:52:00,84.75,84.75,84.725,84.725,176800000.0
2009-04-23 11:53:00,84.725,84.755,84.7,84.735,299800000.0
2009-04-23 11:54:00,84.73,84.73,84.67,84.68,325600000.0
2009-04-23 11:55:00,84.685,84.695,84.68,84.69,249600000.0
2009-04-23 11:56:00,84.69,84.695,84.67,84.695,215600000.0
2009-04-23 11:57:00,84.695,84.705,84.685,84.69,247400000.0
2009-04-23 11:58:00,84.705,84.745,84.7,84.725,199400000.0
2009-04-23 11:59:00,84.725,84.74,84.675,84.675,406400000.0
2009-04-23 12:00:00,84.67,84.705,84.67,84.705,245800000.0
2009-04-23 12:01:00,84.705,84.725,84.685,84.715,329000000.0
2009-04-23 12:02:00,84.715,84.715,84.675,84.68,231000000.0
2009-04-23 12:03:00,84.68,84.68,84.64,84.655,254600000.0
2009-04-23 12:04:00,84.65,84.665,84.63,84.63,261000000.0
2009-04-23 12:05:00,84.635,84.64,84.615,84.635,163600000.0
2009-04-23 12:06:00,84.635,84.66,84.635,84.66,342000000.0
2009-04-23 12:07:00,84.66,84.7,84.65,84.7,367000000.0
2009-04-23 12:08:00,84.7,84.735,84.685,84.725,407800000.0
2009-04-23 12:09:00,84.73,84.745,84.715,84.725,242200000.0
2009-04-23 12:10:00,84.72,84.74,84.695,84.74,249600000.0
2009-04-23 12:11:00,84.745,84.755,84.715,84.74,267400000.0
2009-04-23 12:12:00,84.745,84.75,84.72,84.72,77400000.0
2009-04-23 12:13:00,84.72,84.725,84.685,84.7,238800000.0
2009-04-23 12:14:00,84.695,84.71,84.68,84.685,192800000.0
2009-04-23 12:15:00,84.69,84.755,84.685,84.745,309400000.0
2009-04-23 12:16:00,84.74,84.965,84.735,84.965,314800000.0
2009-04-23 12:17:00,84.985,85.12,84.92,84.96,533300000.0
2009-04-23 12:18:00,84.96,85.02,84.935,84.96,521800000.0
2009-04-23 12:19:00,84.96,85.0,84.935,84.935,499200000.0
2009-04-23 12:20:00,84.935,84.935,84.87,84.9,420200000.0
2009-04-23 12:21:00,84.895,84.92,84.89,84.895,402200000.0
2009-04-23 12:22:00,84.905,84.98,84.875,84.945,475600000.0
2009-04-23 12:23:00,84.945,84.95,84.92,84.935,302200000.0
2009-04-23 12:24:00,84.94,84.995,84.935,84.995,370200000.0
2009-04-23 12:25:00,84.995,84.995,84.91,84.955,383100000.0
2009-04-23 12:26:00,84.95,84.96,84.91,84.915,213800000.0
2009-04-23 12:27:00,84.915,84.915,84.865,84.875,252000000.0
2009-04-23 12:28:00,84.875,84.9,84.87,84.895,212200000.0
2009-04-23 12:29:00,84.895,84.905,84.875,84.88,329000000.0
2009-04-23 12:30:00,84.88,84.905,84.845,84.855,309800000.0
2009-04-23 12:31:00,84.85,84.885,84.85,84.86,241400000.0
2009-04-23 12:32:00,84.86,84.865,84.82,84.82,162800000.0
2009-04-23 12:33:00,84.83,84.845,84.83,84.84,78400000.0
2009-04-23 12:34:00,84.835,84.835,84.795,84.815,159000000.0
2009-04-23 12:35:00,84.815,84.84,84.815,84.825,184800000.0
2009-04-23 12:36:00,84.825,84.87,84.82,84.845,201000000.0
2009-04-23 12:37:00,84.85,84.89,84.83,84.89,210799999.0
2009-04-23 12:38:00,84.89,84.9,84.845,84.865,194200000.0
2009-04-23 12:39:00,84.865,84.87,84.835,84.835,292800000.0
2009-04-23 12:40:00,84.835,84.855,84.83,84.855,206400000.0
2009-04-23 12:41:00,84.855,84.875,84.84,84.845,333200000.0
2009-04-23 12:42:00,84.845,84.87,84.845,84.865,182200000.0
2009-04-23 12:43:00,84.87,84.88,84.86,84.875,122200000.0
2009-04-23 12:44:00,84.885,84.885,84.855,84.86,309000000.0
2009-04-23 12:45:00,84.865,84.87,84.845,84.855,300400000.0
2009-04-23 12:46:00,84.855,84.87,84.83,84.855,257800000.0
2009-04-23 12:47:00,84.855,84.855,84.75,84.765,312400000.0
2009-04-23 12:48:00,84.765,84.77,84.745,84.76,211400000.0
2009-04-23 12:49:00,84.765,84.795,84.765,84.765,232400000.0
2009-04-23 12:50:00,84.765,84.795,84.75,84.785,217600000.0
2009-04-23 12:51:00,84.79,84.79,84.765,84.765,158200000.0
2009-04-23 12:52:00,84.77,84.8,84.765,84.765,121000000.0
2009-04-23 12:53:00,84.765,84.765,84.72,84.725,223000000.0
2009-04-23 12:54:00,84.73,84.77,84.72,84.765,359200000.0
2009-04-23 12:55:00,84.765,84.765,84.745,84.745,76800000.0
2009-04-23 12:56:00,84.74,84.765,84.74,84.76,113200000.0
2009-04-23 12:57:00,84.76,84.775,84.745,84.76,219400000.0
2009-04-23 12:58:00,84.765,84.795,84.765,84.785,296000000.0
2009-04-23 12:59:00,84.78,84.835,84.78,84.825,283600000.0
2009-04-23 13:00:00,84.815,84.83,84.785,84.785,287200000.0
2009-04-23 13:01:00,84.79,84.8,84.785,84.79,173000000.0
2009-04-23 13:02:00,84.795,84.82,84.795,84.805,165000000.0
2009-04-23 13:03:00,84.795,84.82,84.795,84.805,167600000.0
2009-04-23 13:04:00,84.8,84.805,84.79,84.795,145000000.0
2009-04-23 13:05:00,84.795,84.835,84.795,84.83,266800000.0
2009-04-23 13:06:00,84.83,84.835,84.81,84.835,199000000.0
2009-04-23 13:07:00,84.835,84.835,84.815,84.83,196600000.0
2009-04-23 13:08:00,84.82,84.84,84.82,84.84,164200000.0
2009-04-23 13:09:00,84.84,84.845,84.785,84.785,138200000.0
2009-04-23 13:10:00,84.79,84.79,84.74,84.78,152400000.0
2009-04-23 13:11:00,84.775,84.83,84.775,84.8,257000000.0
2009-04-23 13:12:00,84.795,84.865,84.795,84.86,226600000.0
2009-04-23 13:13:00,84.865,84.865,84.805,84.825,340400000.0
2009-04-23 13:14:00,84.83,84.86,84.81,84.845,260200000.0
2009-04-23 13:15:00,84.845,84.88,84.845,84.88,145000000.0
2009-04-23 13:16:00,84.88,84.9,84.86,84.86,97200000.0
2009-04-23 13:17:00,84.865,84.89,84.86,84.885,152400000.0
2009-04-23 13:18:00,84.89,84.89,84.865,84.875,156000000.0
2009-04-23 13:19:00,84.875,84.875,84.815,84.82,162000000.0
2009-04-23 13:20:00,84.82,84.875,84.82,84.865,191000000.0
2009-04-23 13:21:00,84.87,84.92,84.85,84.92,197200000.0
2009-04-23 13:22:00,84.915,84.925,84.9,84.925,221800000.0
2009-04-23 13:23:00,84.925,84.975,84.915,84.935,208800000.0
2009-04-23 13:24:00,84.935,85.005,84.92,85.0,241000000.0
2009-04-23 13:25:00,84.995,85.005,84.955,84.965,168000000.0
2009-04-23 13:26:00,84.965,85.03,84.96,85.02,306600000.0
2009-04-23 13:27:00,85.02,85.035,84.99,85.01,247800000.0
2009-04-23 13:28:00,85.015,85.02,84.995,85.0,217400000.0
2009-04-23 13:29:00,84.985,84.985,84.945,84.955,389200000.0
2009-04-23 13:30:00,84.955,84.995,84.935,84.985,253200000.0
2009-04-23 13:31:00,84.985,85.025,84.985,85.01,250800000.0
2009-04-23 13:32:00,85.01,85.035,85.01,85.025,196600000.0
2009-04-23 13:33:00,85.025,85.04,84.995,84.995,272600000.0
2009-04-23 13:34:00,84.995,84.995,84.94,84.96,241000000.0
2009-04-23 13:35:00,84.955,84.965,84.94,84.96,272400000.0
2009-04-23 13:36:00,84.96,84.96,84.94,84.95,210000000.0
2009-04-23 13:37:00,84.95,84.95,84.925,84.93,145200000.0
2009-04-23 13:38:00,84.935,84.965,84.935,84.955,156600000.0
2009-04-23 13:39:00,84.955,84.975,84.955,84.96,221200000.0
2009-04-23 13:40:00,84.965,84.97,84.94,84.955,277200000.0
2009-04-23 13:41:00,84.955,84.97,84.95,84.965,145200000.0
2009-04-23 13:42:00,84.965,84.975,84.955,84.96,119000000.0
2009-04-23 13:43:00,84.97,84.985,84.97,84.975,243000000.0
2009-04-23 13:44:00,84.975,84.99,84.945,84.965,284800000.0
2009-04-23 13:45:00,84.96,84.96,84.875,84.89,266800000.0
2009-04-23 13:46:00,84.885,84.905,84.85,84.85,220600000.0
2009-04-23 13:47:00,84.86,84.88,84.855,84.88,156200000.0
2009-04-23 13:48:00,84.885,84.89,84.87,84.87,128800000.0
2009-04-23 13:49:00,84.87,84.88,84.795,84.8,251600000.0
2009-04-23 13:50:00,84.795,84.815,84.745,84.775,322300000.0
2009-04-23 13:51:00,84.78,84.8,84.745,84.755,317000000.0
2009-04-23 13:52:00,84.755,84.79,84.745,84.78,270800000.0
2009-04-23 13:53:00,84.78,84.815,84.76,84.815,300800000.0
2009-04-23 13:54:00,84.815,84.835,84.77,84.77,288800000.0
2009-04-23 13:55:00,84.77,84.8,84.745,84.765,385400000.0
2009-04-23 13:56:00,84.765,84.795,84.745,84.75,359400000.0
2009-04-23 13:57:00,84.745,84.76,84.725,84.73,226200000.0
2009-04-23 13:58:00,84.73,84.805,84.73,84.79,255200000.0
2009-04-23 13:59:00,84.78,84.79,84.73,84.78,236000000.0
2009-04-23 14:00:00,84.78,84.79,84.72,84.725,357200000.0
2009-04-23 14:01:00,84.725,84.79,84.72,84.79,319800000.0
2009-04-23 14:02:00,84.79,84.815,84.79,84.805,241000000.0
2009-04-23 14:03:00,84.82,84.83,84.795,84.795,180600000.0
2009-04-23 14:04:00,84.795,84.81,84.795,84.795,190600000.0
2009-04-23 14:05:00,84.8,84.825,84.795,84.805,101000000.0
2009-04-23 14:06:00,84.8,84.82,84.785,84.815,195800000.0
2009-04-23 14:07:00,84.815,84.835,84.815,84.825,254000000.0
2009-04-23 14:08:00,84.825,84.825,84.8,84.805,220600000.0
2009-04-23 14:09:00,84.81,84.81,84.78,84.795,188600000.0
2009-04-23 14:10:00,84.79,84.8,84.79,84.79,113200000.0
2009-04-23 14:11:00,84.795,84.795,84.775,84.785,131400000.0
2009-04-23 14:12:00,84.785,84.805,84.74,84.74,277600000.0
2009-04-23 14:13:00,84.755,84.775,84.755,84.76,199200000.0
2009-04-23 14:14:00,84.76,84.77,84.74,84.765,227600000.0
2009-04-23 14:15:00,84.76,84.8,84.75,84.775,248200000.0
2009-04-23 14:16:00,84.78,84.805,84.775,84.8,93800000.0
2009-04-23 14:17:00,84.8,84.815,84.78,84.78,156600000.0
2009-04-23 14:18:00,84.78,84.79,84.78,84.78,147200000.0
2009-04-23 14:19:00,84.785,84.785,84.755,84.775,205000000.0
2009-04-23 14:20:00,84.785,84.805,84.77,84.795,174600000.0
2009-04-23 14:21:00,84.795,84.8,84.775,84.78,136600000.0
2009-04-23 14:22:00,84.775,84.79,84.775,84.775,118400000.0
2009-04-23 14:23:00,84.78,84.805,84.78,84.795,169800000.0
2009-04-23 14:24:00,84.805,84.83,84.795,84.815,198400000.0
2009-04-23 14:25:00,84.815,84.815,84.78,84.785,98800000.0
2009-04-23 14:26:00,84.785,84.79,84.77,84.78,120600000.0
2009-04-23 14:27:00,84.78,84.78,84.735,84.77,279600000.0
2009-04-23 14:28:00,84.77,84.77,84.74,84.75,304400000.0
2009-04-23 14:29:00,84.755,84.775,84.72,84.73,237400000.0
2009-04-23 14:30:00,84.75,84.76,84.67,84.68,323400000.0
2009-04-23 14:31:00,84.68,84.68,84.625,84.655,337600000.0
2009-04-23 14:32:00,84.655,84.69,84.64,84.67,349600000.0
2009-04-23 14:33:00,84.665,84.7,84.61,84.64,317400000.0
2009-04-23 14:34:00,84.645,84.735,84.645,84.73,252000000.0
2009-04-23 14:35:00,84.735,84.745,84.685,84.73,290400000.0
2009-04-23 14:36:00,84.73,84.73,84.675,84.68,441400000.0
2009-04-23 14:37:00,84.685,84.695,84.655,84.69,310200000.0
2009-04-23 14:38:00,84.695,84.7,84.685,84.69,292600000.0
2009-04-23 14:39:00,84.695,84.72,84.685,84.72,314800000.0
2009-04-23 14:40:00,84.72,84.73,84.685,84.69,352400000.0
2009-04-23 14:41:00,84.69,84.725,84.685,84.72,377800000.0
2009-04-23 14:42:00,84.72,84.73,84.7,84.7,202800000.0
2009-04-23 14:43:00,84.71,84.765,84.71,84.745,216000000.0
2009-04-23 14:44:00,84.74,84.74,84.675,84.685,217200000.0
2009-04-23 14:45:00,84.68,84.705,84.68,84.705,203600000.0
2009-04-23 14:46:00,84.7,84.705,84.665,84.7,382400000.0
2009-04-23 14:47:00,84.7,84.705,84.675,84.675,177000000.0
2009-04-23 14:48:00,84.67,84.72,84.67,84.7,229800000.0
2009-04-23 14:49:00,84.71,84.73,84.7,84.71,296800000.0
2009-04-23 14:50:00,84.705,84.725,84.685,84.715,239600000.0
2009-04-23 14:51:00,84.72,84.735,84.69,84.69,235200000.0
2009-04-23 14:52:00,84.7,84.735,84.69,84.725,282200000.0
2009-04-23 14:53:00,84.725,84.74,84.695,84.7,358000000.0
2009-04-23 14:54:00,84.7,84.725,84.695,84.71,237400000.0
2009-04-23 14:55:00,84.715,84.74,84.68,84.735,285000000.0
2009-04-23 14:56:00,84.735,84.755,84.725,84.735,276600000.0
2009-04-23 14:57:00,84.74,84.755,84.73,84.735,182400000.0
2009-04-23 14:58:00,84.735,84.8,84.735,84.765,336400000.0
2009-04-23 14:59:00,84.765,84.77,84.755,84.76,191000000.0
2009-04-23 15:00:00,84.765,84.77,84.735,84.75,324400000.0
2009-04-23 15:01:00,84.74,84.765,84.735,84.765,192200000.0
2009-04-23 15:02:00,84.76,84.78,84.755,84.775,126800000.0
2009-04-23 15:03:00,84.775,84.775,84.695,84.7,297800000.0
2009-04-23 15:04:00,84.695,84.71,84.66,84.66,359600000.0
2009-04-23 15:05:00,84.66,84.685,84.645,84.67,244000000.0
2009-04-23 15:06:00,84.675,84.675,84.66,84.675,247000000.0
2009-04-23 15:07:00,84.675,84.69,84.67,84.68,237800000.0
2009-04-23 15:08:00,84.68,84.715,84.68,84.685,195800000.0
2009-04-23 15:09:00,84.685,84.69,84.665,84.665,241800000.0
2009-04-23 15:10:00,84.665,84.69,84.65,84.68,344400000.0
2009-04-23 15:11:00,84.69,84.72,84.665,84.72,296000000.0
2009-04-23 15:12:00,84.72,84.75,84.705,84.745,235400000.0
2009-04-23 15:13:00,84.74,84.745,84.715,84.73,317800000.0
2009-04-23 15:14:00,84.73,84.76,84.725,84.735,144000000.0
2009-04-23 15:15:00,84.73,84.735,84.685,84.69,253400000.0
2009-04-23 15:16:00,84.69,84.69,84.65,84.655,165000000.0
2009-04-23 15:17:00,84.645,84.655,84.635,84.635,185200000.0
2009-04-23 15:18:00,84.63,84.64,84.62,84.635,200400000.0
2009-04-23 15:19:00,84.635,84.635,84.53,84.555,383400000.0
2009-04-23 15:20:00,84.555,84.6,84.555,84.59,327600000.0
2009-04-23 15:21:00,84.585,84.615,84.57,84.58,228400000.0
2009-04-23 15:22:00,84.575,84.575,84.55,84.56,384400000.0
2009-04-23 15:23:00,84.56,84.575,84.535,84.555,346600000.0
2009-04-23 15:24:00,84.555,84.595,84.545,84.585,430200000.0
2009-04-23 15:25:00,84.585,84.645,84.58,84.625,308800000.0
2009-04-23 15:26:00,84.62,84.62,84.595,84.61,216200000.0
2009-04-23 15:27:00,84.615,84.625,84.58,84.585,218600000.0
2009-04-23 15:28:00,84.59,84.59,84.54,84.545,174400000.0
2009-04-23 15:29:00,84.545,84.55,84.535,84.54,191800000.0
2009-04-23 15:30:00,84.545,84.555,84.49,84.49,240800000.0
2009-04-23 15:31:00,84.49,84.55,84.485,84.545,216000000.0
2009-04-23 15:32:00,84.545,84.61,84.53,84.6,381200000.0
2009-04-23 15:33:00,84.6,84.61,84.52,84.52,528400000.0
2009-04-23 15:34:00,84.52,84.555,84.5,84.53,209000000.0
2009-04-23 15:35:00,84.525,84.57,84.5,84.515,354600000.0
2009-04-23 15:36:00,84.51,84.53,84.47,84.47,257800000.0
2009-04-23 15:37:00,84.48,84.54,84.48,84.53,376000000.0
2009-04-23 15:38:00,84.53,84.54,84.475,84.5,308000000.0
2009-04-23 15:39:00,84.5,84.575,84.485,84.53,336400000.0
2009-04-23 15:40:00,84.52,84.53,84.47,84.52,306600000.0
2009-04-23 15:41:00,84.52,84.58,84.51,84.56,233200000.0
2009-04-23 15:42:00,84.56,84.575,84.505,84.565,334400000.0
2009-04-23 15:43:00,84.565,84.57,84.505,84.53,260800000.0
2009-04-23 15:44:00,84.53,84.585,84.515,84.545,266800000.0
2009-04-23 15:45:00,84.54,84.56,84.51,84.555,338400000.0
2009-04-23 15:46:00,84.555,84.585,84.54,84.56,242400000.0
2009-04-23 15:47:00,84.57,84.605,84.57,84.595,268600000.0
2009-04-23 15:48:00,84.595,84.595,84.555,84.57,302600000.0
2009-04-23 15:49:00,84.57,84.605,84.565,84.595,138200000.0
2009-04-23 15:50:00,84.62,84.63,84.595,84.595,211400000.0
2009-04-23 15:51:00,84.605,84.63,84.6,84.6,185600000.0
2009-04-23 15:52:00,84.6,84.615,84.585,84.6,147000000.0
2009-04-23 15:53:00,84.61,84.61,84.565,84.58,253600000.0
2009-04-23 15:54:00,84.585,84.62,84.58,84.59,302600000.0
2009-04-23 15:55:00,84.59,84.595,84.555,84.565,242000000.0
2009-04-23 15:56:00,84.57,84.57,84.55,84.55,248800000.0
2009-04-23 15:57:00,84.55,84.575,84.535,84.575,318000000.0
2009-04-23 15:58:00,84.57,84.58,84.55,84.555,444000000.0
2009-04-23 15:59:00,84.555,84.595,84.555,84.585,254000000.0
2009-04-23 16:00:00,84.585,84.585,84.505,84.55,383800000.0
2009-04-23 16:01:00,84.535,84.535,84.475,84.505,368800000.0
2009-04-23 16:02:00,84.495,84.515,84.445,84.445,355000000.0
2009-04-23 16:03:00,84.445,84.45,84.38,84.435,400800000.0
2009-04-23 16:04:00,84.435,84.46,84.415,84.455,347800000.0
2009-04-23 16:05:00,84.455,84.47,84.385,84.47,296200000.0
2009-04-23 16:06:00,84.47,84.515,84.465,84.49,341000000.0
2009-04-23 16:07:00,84.49,84.515,84.465,84.495,324800000.0
2009-04-23 16:08:00,84.485,84.5,84.46,84.48,258800000.0
2009-04-23 16:09:00,84.485,84.56,84.48,84.525,268800000.0
2009-04-23 16:10:00,84.52,84.57,84.52,84.57,257800000.0
2009-04-23 16:11:00,84.555,84.555,84.495,84.52,268000000.0
2009-04-23 16:12:00,84.53,84.59,84.525,84.565,251600000.0
2009-04-23 16:13:00,84.555,84.57,84.53,84.535,189600000.0
2009-04-23 16:14:00,84.53,84.565,84.495,84.495,219400000.0
2009-04-23 16:15:00,84.495,84.5,84.46,84.485,197800000.0
2009-04-23 16:16:00,84.485,84.51,84.47,84.475,146200000.0
2009-04-23 16:17:00,84.485,84.53,84.47,84.52,191000000.0
2009-04-23 16:18:00,84.525,84.545,84.51,84.52,167400000.0
2009-04-23 16:19:00,84.525,84.57,84.505,84.535,296400000.0
2009-04-23 16:20:00,84.535,84.56,84.52,84.525,241600000.0
2009-04-23 16:21:00,84.52,84.54,84.475,84.515,202400000.0
2009-04-23 16:22:00,84.515,84.57,84.515,84.545,191400000.0
2009-04-23 16:23:00,84.55,84.565,84.52,84.53,202400000.0
2009-04-23 16:24:00,84.525,84.54,84.515,84.53,259400000.0
2009-04-23 16:25:00,84.525,84.535,84.5,84.525,180000000.0
2009-04-23 16:26:00,84.52,84.53,84.48,84.505,283200000.0
2009-04-23 16:27:00,84.505,84.525,84.49,84.495,219600000.0
2009-04-23 16:28:00,84.49,84.51,84.485,84.49,163200000.0
2009-04-23 16:29:00,84.495,84.555,84.495,84.52,196400000.0
2009-04-23 16:30:00,84.515,84.55,84.51,84.53,222400000.0
2009-04-23 16:31:00,84.53,84.53,84.485,84.52,277000000.0
2009-04-23 16:32:00,84.515,84.555,84.5,84.545,215200000.0
2009-04-23 16:33:00,84.545,84.595,84.535,84.55,276000000.0
2009-04-23 16:34:00,84.555,84.595,84.555,84.57,279800000.0
2009-04-23 16:35:00,84.575,84.615,84.575,84.58,203800000.0
2009-04-23 16:36:00,84.58,84.63,84.58,84.585,228600000.0
2009-04-23 16:37:00,84.585,84.625,84.57,84.595,255400000.0
2009-04-23 16:38:00,84.6,84.6,84.555,84.59,207400000.0
2009-04-23 16:39:00,84.59,84.66,84.59,84.63,280000000.0
2009-04-23 16:40:00,84.625,84.665,84.625,84.66,199800000.0
2009-04-23 16:41:00,84.67,84.67,84.645,84.66,200400000.0
2009-04-23 16:42:00,84.66,84.66,84.625,84.64,379000000.0
2009-04-23 16:43:00,84.64,84.64,84.605,84.61,323000000.0
2009-04-23 16:44:00,84.615,84.63,84.57,84.585,450800000.0
2009-04-23 16:45:00,84.575,84.605,84.565,84.565,267600000.0
2009-04-23 16:46:00,84.565,84.57,84.535,84.545,260400000.0
2009-04-23 16:47:00,84.535,84.55,84.52,84.535,286800000.0
2009-04-23 16:48:00,84.535,84.545,84.51,84.535,182000000.0
2009-04-23 16:49:00,84.54,84.6,84.54,84.585,203200000.0
2009-04-23 16:50:00,84.585,84.585,84.495,84.525,318800000.0
2009-04-23 16:51:00,84.525,84.535,84.475,84.49,339400000.0
2009-04-23 16:52:00,84.49,84.53,84.49,84.53,199200000.0
2009-04-23 16:53:00,84.535,84.55,84.5,84.515,258400000.0
2009-04-23 16:54:00,84.51,84.515,84.48,84.48,178200000.0
2009-04-23 16:55:00,84.485,84.53,84.475,84.53,268000000.0
2009-04-23 16:56:00,84.535,84.595,84.535,84.555,281200000.0
2009-04-23 16:57:00,84.555,84.56,84.495,84.505,259400000.0
2009-04-23 16:58:00,84.49,84.515,84.46,84.48,245200000.0
2009-04-23 16:59:00,84.495,84.54,84.48,84.48,418800000.0
2009-04-23 17:00:00,84.475,84.53,84.47,84.475,320400000.0
2009-04-23 17:01:00,84.465,84.495,84.46,84.475,257200000.0
2009-04-23 17:02:00,84.475,84.51,84.475,84.48,166000000.0
2009-04-23 17:03:00,84.48,84.48,84.445,84.47,211400000.0
2009-04-23 17:04:00,84.47,84.54,84.46,84.53,240800000.0
2009-04-23 17:05:00,84.53,84.54,84.46,84.515,275600000.0
2009-04-23 17:06:00,84.515,84.525,84.495,84.525,132800000.0
2009-04-23 17:07:00,84.525,84.535,84.515,84.53,177400000.0
2009-04-23 17:08:00,84.525,84.53,84.505,84.52,149000000.0
2009-04-23 17:09:00,84.515,84.525,84.49,84.49,171000000.0
2009-04-23 17:10:00,84.475,84.485,84.47,84.47,215200000.0
2009-04-23 17:11:00,84.475,84.475,84.425,84.425,197800000.0
2009-04-23 17:12:00,84.425,84.45,84.405,84.41,281200000.0
2009-04-23 17:13:00,84.41,84.415,84.355,84.385,331200000.0
2009-04-23 17:14:00,84.38,84.385,84.345,84.355,243600000.0
2009-04-23 17:15:00,84.355,84.395,84.345,84.395,314400001.0
2009-04-23 17:16:00,84.39,84.41,84.355,84.37,262800000.0
2009-04-23 17:17:00,84.375,84.405,84.375,84.395,136600000.0
2009-04-23 17:18:00,84.395,84.41,84.385,84.395,151000000.0
2009-04-23 17:19:00,84.4,84.415,84.38,84.385,176000000.0
2009-04-23 17:20:00,84.38,84.405,84.37,84.375,327200000.0
2009-04-23 17:21:00,84.385,84.43,84.38,84.43,427000000.0
2009-04-23 17:22:00,84.43,84.43,84.395,84.405,231000000.0
2009-04-23 17:23:00,84.405,84.465,84.405,84.455,241600000.0
2009-04-23 17:24:00,84.455,84.455,84.395,84.395,297000000.0
2009-04-23 17:25:00,84.395,84.425,84.39,84.405,292800000.0
2009-04-23 17:26:00,84.405,84.44,84.405,84.43,279600000.0
2009-04-23 17:27:00,84.43,84.45,84.4,84.425,335200000.0
2009-04-23 17:28:00,84.42,84.455,84.415,84.45,224400000.0
2009-04-23 17:29:00,84.45,84.47,84.445,84.46,181400000.0
2009-04-23 17:30:00,84.46,84.475,84.435,84.465,222000000.0
2009-04-23 17:31:00,84.465,84.495,84.405,84.445,334600000.0
2009-04-23 17:32:00,84.445,84.495,84.445,84.485,218000000.0
2009-04-23 17:33:00,84.485,84.52,84.485,84.52,130600000.0
2009-04-23 17:34:00,84.515,84.545,84.485,84.54,313800000.0
2009-04-23 17:35:00,84.55,84.56,84.515,84.535,236600000.0
2009-04-23 17:36:00,84.535,84.565,84.535,84.545,313000000.0
2009-04-23 17:37:00,84.545,84.57,84.53,84.565,184000000.0
2009-04-23 17:38:00,84.565,84.6,84.56,84.565,267400000.0
2009-04-23 17:39:00,84.57,84.575,84.53,84.53,317000000.0
2009-04-23 17:40:00,84.525,84.53,84.51,84.525,410600000.0
2009-04-23 17:41:00,84.525,84.54,84.52,84.52,224400000.0
2009-04-23 17:42:00,84.525,84.57,84.52,84.535,229200000.0
2009-04-23 17:43:00,84.53,84.585,84.53,84.57,250800000.0
2009-04-23 17:44:00,84.57,84.58,84.545,84.58,217400000.0
2009-04-23 17:45:00,84.58,84.58,84.54,84.55,186600000.0
2009-04-23 17:46:00,84.55,84.55,84.5,84.51,200000000.0
2009-04-23 17:47:00,84.51,84.52,84.47,84.495,281600000.0
2009-04-23 17:48:00,84.495,84.525,84.48,84.51,338600000.0
2009-04-23 17:49:00,84.51,84.52,84.485,84.495,239000000.0
2009-04-23 17:50:00,84.49,84.53,84.49,84.53,280800000.0
2009-04-23 17:51:00,84.53,84.53,84.485,84.495,184400000.0
2009-04-23 17:52:00,84.495,84.495,84.475,84.49,212200000.0
2009-04-23 17:53:00,84.49,84.52,84.485,84.505,184800000.0
2009-04-23 17:54:00,84.505,84.555,84.505,84.545,245800000.0
2009-04-23 17:55:00,84.545,84.545,84.51,84.525,279000000.0
2009-04-23 17:56:00,84.52,84.52,84.44,84.445,314000000.0
2009-04-23 17:57:00,84.445,84.47,84.42,84.46,275500000.0
2009-04-23 17:58:00,84.46,84.495,84.455,84.485,169200000.0
2009-04-23 17:59:00,84.475,84.51,84.475,84.5,149200000.0
2009-04-23 18:00:00,84.5,84.515,84.49,84.505,238600000.0
2009-04-23 18:01:00,84.505,84.51,84.48,84.495,251400000.0
2009-04-23 18:02:00,84.49,84.5,84.47,84.48,114200000.0
2009-04-23 18:03:00,84.485,84.53,84.485,84.51,164000000.0
2009-04-23 18:04:00,84.51,84.525,84.5,84.52,103400000.0
2009-04-23 18:05:00,84.515,84.53,84.505,84.52,186600000.0
2009-04-23 18:06:00,84.515,84.52,84.51,84.51,83200000.0
2009-04-23 18:07:00,84.51,84.52,84.49,84.515,237000000.0
2009-04-23 18:08:00,84.515,84.525,84.505,84.525,135400000.0
2009-04-23 18:09:00,84.525,84.525,84.505,84.505,219400000.0
2009-04-23 18:10:00,84.505,84.535,84.505,84.535,218000000.0
2009-04-23 18:11:00,84.55,84.575,84.545,84.575,252200000.0
2009-04-23 18:12:00,84.575,84.615,84.565,84.61,232800000.0
2009-04-23 18:13:00,84.61,84.62,84.6,84.6,212000000.0
2009-04-23 18:14:00,84.595,84.61,84.575,84.61,213800000.0
2009-04-23 18:15:00,84.61,84.615,84.595,84.605,152000000.0
2009-04-23 18:16:00,84.6,84.625,84.6,84.62,329000000.0
2009-04-23 18:17:00,84.62,84.645,84.615,84.62,329600000.0
2009-04-23 18:18:00,84.62,84.645,84.62,84.635,125200000.0
2009-04-23 18:19:00,84.635,84.64,84.63,84.63,113400000.0
2009-04-23 18:20:00,84.625,84.63,84.62,84.62,67600000.0
2009-04-23 18:21:00,84.62,84.625,84.59,84.605,165600000.0
2009-04-23 18:22:00,84.605,84.625,84.605,84.615,174800000.0
2009-04-23 18:23:00,84.615,84.62,84.6,84.62,139800000.0
2009-04-23 18:24:00,84.615,84.615,84.595,84.6,60400000.0
2009-04-23 18:25:00,84.605,84.605,84.58,84.58,91400000.0
2009-04-23 18:26:00,84.58,84.58,84.54,84.55,283200000.0
2009-04-23 18:27:00,84.565,84.58,84.555,84.56,101600000.0
2009-04-23 18:28:00,84.56,84.565,84.545,84.55,206000000.0
2009-04-23 18:29:00,84.555,84.565,84.545,84.555,162600000.0
2009-04-23 18:30:00,84.565,84.575,84.55,84.565,62400000.0
2009-04-23 18:31:00,84.565,84.57,84.53,84.54,188800000.0
2009-04-23 18:32:00,84.525,84.545,84.525,84.535,185600000.0
2009-04-23 18:33:00,84.535,84.535,84.5,84.515,210800000.0
2009-04-23 18:34:00,84.515,84.54,84.515,84.52,174600000.0
2009-04-23 18:35:00,84.525,84.54,84.52,84.535,64400000.0
2009-04-23 18:36:00,84.53,84.54,84.53,84.54,53800000.0
2009-04-23 18:37:00,84.55,84.565,84.545,84.56,86600000.0
2009-04-23 18:38:00,84.565,84.565,84.555,84.56,32000000.0
2009-04-23 18:39:00,84.55,84.56,84.54,84.55,110000000.0
2009-04-23 18:40:00,84.56,84.615,84.55,84.615,168600000.0
2009-04-23 18:41:00,84.615,84.62,84.59,84.59,311400000.0
2009-04-23 18:42:00,84.59,84.59,84.57,84.59,209400000.0
2009-04-23 18:43:00,84.59,84.59,84.575,84.585,92200000.0
2009-04-23 18:44:00,84.58,84.585,84.575,84.58,46800000.0
2009-04-23 18:45:00,84.58,84.625,84.58,84.615,228400000.0
2009-04-23 18:46:00,84.615,84.625,84.61,84.615,85400000.0
2009-04-23 18:47:00,84.615,84.62,84.605,84.615,110000000.0
2009-04-23 18:48:00,84.615,84.625,84.61,84.62,59800000.0
2009-04-23 18:49:00,84.615,84.645,84.615,84.64,106000000.0
2009-04-23 18:50:00,84.64,84.7,84.635,84.7,279600000.0
2009-04-23 18:51:00,84.695,84.695,84.67,84.685,294200000.0
2009-04-23 18:52:00,84.69,84.695,84.63,84.63,162600000.0
2009-04-23 18:53:00,84.635,84.645,84.61,84.61,198200000.0
2009-04-23 18:54:00,84.61,84.61,84.585,84.61,233200000.0
2009-04-23 18:55:00,84.61,84.61,84.57,84.57,159000000.0
2009-04-23 18:56:00,84.57,84.61,84.555,84.595,162000000.0
2009-04-23 18:57:00,84.595,84.62,84.595,84.615,246200000.0
2009-04-23 18:58:00,84.61,84.615,84.545,84.565,320400000.0
2009-04-23 18:59:00,84.56,84.595,84.555,84.595,192200000.0
2009-04-23 19:00:00,84.595,84.615,84.595,84.6,360600000.0
2009-04-23 19:01:00,84.595,84.65,84.595,84.635,360000000.0
2009-04-23 19:02:00,84.635,84.65,84.635,84.64,191600000.0
2009-04-23 19:03:00,84.645,84.65,84.64,84.645,186000000.0
2009-04-23 19:04:00,84.64,84.64,84.62,84.63,125400000.0
2009-04-23 19:05:00,84.63,84.645,84.63,84.64,70000000.0
2009-04-23 19:06:00,84.64,84.64,84.615,84.625,34600000.0
2009-04-23 19:07:00,84.64,84.67,84.64,84.665,96600000.0
2009-04-23 19:08:00,84.665,84.69,84.66,84.685,337200000.0
2009-04-23 19:09:00,84.685,84.7,84.675,84.685,213600000.0
2009-04-23 19:10:00,84.7,84.7,84.65,84.65,240000000.0
2009-04-23 19:11:00,84.65,84.665,84.61,84.615,220800000.0
2009-04-23 19:12:00,84.615,84.615,84.565,84.565,215600000.0
2009-04-23 19:13:00,84.565,84.615,84.565,84.605,135600000.0
2009-04-23 19:14:00,84.605,84.61,84.595,84.6,80600000.0
2009-04-23 19:15:00,84.6,84.62,84.595,84.61,156200000.0
2009-04-23 19:16:00,84.61,84.635,84.61,84.62,94800000.0
2009-04-23 19:17:00,84.615,84.64,84.615,84.64,157400000.0
2009-04-23 19:18:00,84.65,84.66,84.64,84.655,101800000.0
2009-04-23 19:19:00,84.655,84.655,84.645,84.65,87200000.0
2009-04-23 19:20:00,84.65,84.665,84.65,84.66,108000000.0
2009-04-23 19:21:00,84.665,84.665,84.655,84.66,64800000.0
2009-04-23 19:22:00,84.665,84.685,84.665,84.675,117200000.0
2009-04-23 19:23:00,84.675,84.69,84.67,84.69,25200000.0
2009-04-23 19:24:00,84.685,84.745,84.685,84.725,396200000.0
2009-04-23 19:25:00,84.725,84.76,84.72,84.75,237600000.0
2009-04-23 19:26:00,84.75,84.76,84.745,84.755,125800000.0
2009-04-23 19:27:00,84.755,84.805,84.75,84.805,169600000.0
2009-04-23 19:28:00,84.805,84.81,84.785,84.79,167600000.0
2009-04-23 19:29:00,84.79,84.8,84.775,84.785,410000000.0
2009-04-23 19:30:00,84.785,84.795,84.77,84.78,201600000.0
2009-04-23 19:31:00,84.78,84.8,84.78,84.785,169200000.0
2009-04-23 19:32:00,84.785,84.81,84.78,84.81,154200000.0
2009-04-23 19:33:00,84.81,84.82,84.8,84.81,166000000.0
2009-04-23 19:34:00,84.81,84.815,84.805,84.805,124200000.0
2009-04-23 19:35:00,84.805,84.84,84.8,84.82,121000000.0
2009-04-23 19:36:00,84.825,84.845,84.82,84.83,141600000.0
2009-04-23 19:37:00,84.835,84.895,84.835,84.87,179000000.0
2009-04-23 19:38:00,84.875,84.89,84.865,84.89,194200000.0
2009-04-23 19:39:00,84.885,84.89,84.865,84.885,229000000.0
2009-04-23 19:40:00,84.895,84.9,84.84,84.855,165800000.0
2009-04-23 19:41:00,84.855,84.875,84.835,84.875,233000000.0
2009-04-23 19:42:00,84.875,84.89,84.86,84.86,140600000.0
2009-04-23 19:43:00,84.865,84.87,84.845,84.845,202800000.0
2009-04-23 19:44:00,84.84,84.84,84.83,84.835,96800000.0
2009-04-23 19:45:00,84.84,84.86,84.84,84.855,69600000.0
2009-04-23 19:46:00,84.855,84.86,84.815,84.82,226000000.0
2009-04-23 19:47:00,84.82,84.855,84.815,84.85,126800000.0
2009-04-23 19:48:00,84.855,84.865,84.845,84.865,81000000.0
2009-04-23 19:49:00,84.865,84.87,84.845,84.87,96400000.0
2009-04-23 19:50:00,84.87,84.87,84.855,84.865,202600000.0
2009-04-23 19:51:00,84.855,84.855,84.81,84.855,274000000.0
2009-04-23 19:52:00,84.85,84.875,84.845,84.875,298200000.0
2009-04-23 19:53:00,84.88,84.885,84.87,84.87,144400000.0
2009-04-23 19:54:00,84.875,84.925,84.84,84.915,314200000.0
2009-04-23 19:55:00,84.915,84.97,84.91,84.97,143200000.0
2009-04-23 19:56:00,84.95,84.96,84.935,84.95,151800000.0
2009-04-23 19:57:00,84.95,84.96,84.95,84.955,136000000.0
2009-04-23 19:58:00,84.965,84.965,84.955,84.96,36200000.0
2009-04-23 19:59:00,84.96,84.96,84.945,84.945,139400000.0
2009-04-23 20:00:00,84.96,84.96,84.915,84.935,216200000.0
2009-04-23 20:01:00,84.925,84.925,84.885,84.895,251800000.0
2009-04-23 20:02:00,84.9,84.925,84.87,84.925,227600000.0
2009-04-23 20:03:00,84.92,84.925,84.915,84.915,48400000.0
2009-04-23 20:04:00,84.915,84.95,84.905,84.95,104400000.0
2009-04-23 20:05:00,84.95,84.95,84.93,84.935,142600000.0
2009-04-23 20:06:00,84.935,84.935,84.915,84.935,128600000.0
2009-04-23 20:07:00,84.935,84.955,84.925,84.94,199600000.0
2009-04-23 20:08:00,84.94,84.94,84.925,84.925,234200000.0
2009-04-23 20:09:00,84.925,84.955,84.915,84.92,180200000.0
2009-04-23 20:10:00,84.925,84.925,84.91,84.92,134000000.0
2009-04-23 20:11:00,84.915,84.925,84.895,84.895,325200000.0
2009-04-23 20:12:00,84.895,84.9,84.85,84.865,235000000.0
2009-04-23 20:13:00,84.865,84.895,84.865,84.88,145800000.0
2009-04-23 20:14:00,84.88,84.88,84.855,84.855,168200000.0
2009-04-23 20:15:00,84.855,84.865,84.845,84.85,158800000.0
2009-04-23 20:16:00,84.85,84.88,84.85,84.865,213000000.0
2009-04-23 20:17:00,84.885,84.905,84.88,84.895,282600000.0
2009-04-23 20:18:00,84.89,84.89,84.855,84.88,126800000.0
2009-04-23 20:19:00,84.88,84.895,84.865,84.87,209200000.0
2009-04-23 20:20:00,84.865,84.865,84.83,84.83,169000000.0
2009-04-23 20:21:00,84.83,84.845,84.825,84.845,191400000.0
2009-04-23 20:22:00,84.835,84.845,84.81,84.815,178000000.0
2009-04-23 20:23:00,84.82,84.865,84.815,84.865,228200000.0
2009-04-23 20:24:00,84.865,84.885,84.825,84.83,164800000.0
2009-04-23 20:25:00,84.83,84.865,84.83,84.865,197600000.0
2009-04-23 20:26:00,84.87,84.87,84.84,84.865,215200000.0
2009-04-23 20:27:00,84.875,84.89,84.865,84.875,181600000.0
2009-04-23 20:28:00,84.88,84.9,84.875,84.9,220800000.0
2009-04-23 20:29:00,84.9,84.93,84.88,84.91,195800000.0
2009-04-23 20:30:00,84.91,84.965,84.91,84.965,225400000.0
2009-04-23 20:31:00,84.96,84.995,84.93,84.98,326600000.0
2009-04-23 20:32:00,84.98,84.99,84.955,84.955,150600000.0
2009-04-23 20:33:00,84.955,84.99,84.95,84.955,225400000.0
2009-04-23 20:34:00,84.955,84.955,84.93,84.935,218600000.0
2009-04-23 20:35:00,84.945,84.965,84.915,84.935,312000000.0
2009-04-23 20:36:00,84.935,84.94,84.92,84.94,188800000.0
2009-04-23 20:37:00,84.94,84.945,84.925,84.925,108000000.0
2009-04-23 20:38:00,84.915,84.925,84.895,84.915,198600000.0
2009-04-23 20:39:00,84.915,84.955,84.915,84.94,183600000.0
2009-04-23 20:40:00,84.94,84.945,84.92,84.945,149000000.0
2009-04-23 20:41:00,84.945,84.95,84.935,84.945,71000000.0
2009-04-23 20:42:00,84.945,84.96,84.94,84.955,108200000.0
2009-04-23 20:43:00,84.955,84.97,84.935,84.935,180200000.0
2009-04-23 20:44:00,84.935,84.965,84.925,84.945,141600000.0
2009-04-23 20:45:00,84.95,84.985,84.95,84.985,267400000.0
2009-04-23 20:46:00,84.985,85.03,84.985,85.03,134000000.0
2009-04-23 20:47:00,85.03,85.04,85.025,85.025,227000000.0
2009-04-23 20:48:00,85.025,85.03,85.02,85.025,106800000.0
2009-04-23 20:49:00,85.02,85.03,84.97,85.005,221200000.0
2009-04-23 20:50:00,85.005,85.015,84.985,85.01,245600000.0
2009-04-23 20:51:00,85.01,85.03,84.975,85.015,222200000.0
2009-04-23 20:52:00,85.015,85.015,84.96,84.965,355000000.0
2009-04-23 20:53:00,84.965,85.0,84.965,84.99,323000000.0
2009-04-23 20:54:00,84.985,84.99,84.94,84.945,335800000.0
2009-04-23 20:55:00,84.945,84.945,84.87,84.93,167200000.0
2009-04-23 20:56:00,84.94,84.945,84.88,84.89,227600000.0
2009-04-23 20:57:00,84.9,84.9,84.84,84.855,210800000.0
2009-04-23 20:58:00,84.86,84.88,84.86,84.88,146200000.0
2009-04-23 20:59:00,84.88,84.88,84.86,84.87,151800000.0
2009-04-23 21:00:00,84.87,84.875,84.795,84.805,210800000.0
2009-04-23 21:01:00,84.8,84.83,84.785,84.825,280000000.0
2009-04-23 21:02:00,84.825,84.825,84.745,84.755,188400000.0
2009-04-23 21:03:00,84.76,84.785,84.755,84.765,111800000.0
2009-04-23 21:04:00,84.765,84.79,84.76,84.785,167200000.0
2009-04-23 21:05:00,84.785,84.79,84.77,84.79,198000000.0
2009-04-23 21:06:00,84.79,84.79,84.78,84.78,259600000.0
2009-04-23 21:07:00,84.775,84.795,84.77,84.79,296800000.0
2009-04-23 21:08:00,84.79,84.835,84.78,84.815,205000000.0
2009-04-23 21:09:00,84.82,84.85,84.81,84.85,285400000.0
2009-04-23 21:10:00,84.845,84.845,84.8,84.81,416400000.0
2009-04-23 21:11:00,84.805,84.81,84.775,84.805,243600000.0
2009-04-23 21:12:00,84.81,84.81,84.78,84.78,227000000.0
2009-04-23 21:13:00,84.78,84.8,84.76,84.79,183000000.0
2009-04-23 21:14:00,84.79,84.795,84.77,84.775,184600000.0
2009-04-23 21:15:00,84.78,84.78,84.735,84.755,221600000.0
2009-04-23 21:16:00,84.75,84.78,84.75,84.77,235400000.0
2009-04-23 21:17:00,84.77,84.77,84.72,84.72,143200000.0
2009-04-23 21:18:00,84.72,84.72,84.695,84.71,227000000.0
2009-04-23 21:19:00,84.71,84.73,84.705,84.73,124200000.0
2009-04-23 21:20:00,84.735,84.775,84.735,84.76,170000000.0
2009-04-23 21:21:00,84.76,84.77,84.76,84.76,98600000.0
2009-04-23 21:22:00,84.76,84.76,84.745,84.76,70000000.0
2009-04-23 21:23:00,84.75,84.765,84.75,84.76,184400000.0
2009-04-23 21:24:00,84.76,84.845,84.76,84.835,174400000.0
2009-04-23 21:25:00,84.835,84.89,84.82,84.83,282600000.0
2009-04-23 21:26:00,84.83,84.89,84.83,84.855,115200000.0
2009-04-23 21:27:00,84.865,84.87,84.82,84.845,148200000.0
2009-04-23 21:28:00,84.845,84.875,84.84,84.87,140000000.0
2009-04-23 21:29:00,84.87,84.885,84.86,84.86,141800000.0
2009-04-23 21:30:00,84.865,84.865,84.79,84.79,84000000.0
2009-04-23 21:31:00,84.79,84.855,84.79,84.855,212000000.0
2009-04-23 21:32:00,84.855,84.935,84.855,84.915,279600000.0
2009-04-23 21:33:00,84.915,84.925,84.87,84.88,429600000.0
2009-04-23 21:34:00,84.87,84.905,84.865,84.89,291400000.0
2009-04-23 21:35:00,84.89,84.895,84.86,84.895,226600000.0
2009-04-23 21:36:00,84.89,84.92,84.89,84.895,228000000.0
2009-04-23 21:37:00,84.895,84.905,84.885,84.89,163200000.0
2009-04-23 21:38:00,84.89,84.905,84.885,84.89,110800000.0
2009-04-23 21:39:00,84.89,84.89,84.87,84.885,100200000.0
2009-04-23 21:40:00,84.89,84.93,84.885,84.915,281600000.0
2009-04-23 21:41:00,84.925,84.935,84.915,84.935,73400000.0
2009-04-23 21:42:00,84.935,85.0,84.935,85.0,176600000.0
2009-04-23 21:43:00,85.0,85.015,84.98,84.985,142600000.0
2009-04-23 21:44:00,84.99,85.04,84.965,85.035,98400000.0
2009-04-23 21:45:00,85.04,85.08,85.005,85.02,164200000.0
2009-04-23 21:46:00,85.015,85.02,85.015,85.02,99400000.0
2009-04-23 21:47:00,85.01,85.06,85.01,85.03,200200000.0
2009-04-23 21:48:00,85.035,85.035,85.02,85.02,60400000.0
2009-04-23 21:49:00,85.025,85.025,85.01,85.025,110600000.0
2009-04-23 21:50:00,85.025,85.085,85.015,85.06,201600000.0
2009-04-23 21:51:00,85.06,85.1,85.06,85.085,122800000.0
2009-04-23 21:52:00,85.085,85.085,85.065,85.075,127600000.0
2009-04-23 21:53:00,85.08,85.095,85.055,85.09,273600000.0
2009-04-23 21:54:00,85.09,85.105,85.08,85.095,150400000.0
2009-04-23 21:55:00,85.1,85.115,85.085,85.1,111600000.0
2009-04-23 21:56:00,85.105,85.12,85.085,85.11,96400000.0
2009-04-23 21:57:00,85.105,85.115,85.095,85.1,92000000.0
2009-04-23 21:58:00,85.1,85.1,85.07,85.07,85000000.0
2009-04-23 21:59:00,85.075,85.085,85.045,85.075,166800000.0
2009-04-23 22:00:00,85.07,85.07,85.045,85.045,139400000.0
2009-04-23 22:01:00,85.045,85.05,85.04,85.04,64800000.0
2009-04-23 22:02:00,85.04,85.1,85.04,85.08,140600000.0
2009-04-23 22:03:00,85.08,85.11,85.07,85.085,128600000.0
2009-04-23 22:04:00,85.085,85.095,85.07,85.095,61800000.0
2009-04-23 22:05:00,85.09,85.1,85.07,85.075,146800000.0
2009-04-23 22:06:00,85.075,85.085,85.06,85.065,108400000.0
2009-04-23 22:07:00,85.07,85.07,85.06,85.065,126000000.0
2009-04-23 22:08:00,85.075,85.075,85.06,85.06,128400000.0
2009-04-23 22:09:00,85.06,85.065,85.06,85.065,72600000.0
2009-04-23 22:10:00,85.07,85.09,85.06,85.06,87600000.0
2009-04-23 22:11:00,85.06,85.06,85.045,85.055,87000000.0
2009-04-23 22:12:00,85.055,85.08,85.055,85.07,79200000.0
2009-04-23 22:13:00,85.07,85.075,85.015,85.025,104600000.0
2009-04-23 22:14:00,85.025,85.035,85.02,85.02,58200000.0
2009-04-23 22:15:00,85.02,85.025,85.005,85.015,139800000.0
2009-04-23 22:16:00,85.015,85.035,85.01,85.03,159200000.0
2009-04-23 22:17:00,85.03,85.035,85.01,85.015,79000000.0
2009-04-23 22:18:00,85.005,85.01,85.005,85.01,23400000.0
2009-04-23 22:19:00,85.01,85.045,85.0,85.04,92400000.0
2009-04-23 22:20:00,85.035,85.09,85.03,85.07,123600000.0
2009-04-23 22:21:00,85.07,85.085,85.06,85.085,65400000.0
2009-04-23 22:22:00,85.055,85.07,85.05,85.05,72200000.0
2009-04-23 22:23:00,85.05,85.09,85.05,85.07,64000000.0
2009-04-23 22:24:00,85.07,85.09,85.07,85.075,43000000.0
2009-04-23 22:25:00,85.075,85.075,85.065,85.075,63400000.0
2009-04-23 22:26:00,85.07,85.07,85.07,85.07,11200000.0
2009-04-23 22:27:00,85.075,85.08,85.065,85.065,51200000.0
2009-04-23 22:28:00,85.07,85.07,85.065,85.065,17200000.0
2009-04-23 22:29:00,85.07,85.07,85.065,85.065,54200000.0
2009-04-23 22:30:00,85.065,85.075,85.065,85.075,79200000.0
2009-04-23 22:31:00,85.08,85.12,85.075,85.115,143800000.0
2009-04-23 22:32:00,85.115,85.145,85.095,85.145,90400000.0
2009-04-23 22:33:00,85.135,85.16,85.135,85.16,64200000.0
2009-04-23 22:34:00,85.16,85.235,85.16,85.19,154000000.0
2009-04-23 22:35:00,85.195,85.195,85.17,85.18,102400000.0
2009-04-23 22:36:00,85.18,85.245,85.175,85.23,78600000.0
2009-04-23 22:37:00,85.225,85.23,85.205,85.22,36600000.0
2009-04-23 22:38:00,85.21,85.22,85.205,85.215,75800000.0
2009-04-23 22:39:00,85.215,85.215,85.185,85.185,92200000.0
2009-04-23 22:40:00,85.185,85.19,85.165,85.18,36600000.0
2009-04-23 22:41:00,85.18,85.19,85.18,85.185,40400000.0
2009-04-23 22:42:00,85.19,85.195,85.18,85.18,32600000.0
2009-04-23 22:43:00,85.185,85.185,85.16,85.175,154400000.0
2009-04-23 22:44:00,85.175,85.18,85.175,85.18,18000000.0
2009-04-23 22:45:00,85.175,85.175,85.17,85.17,43200000.0
2009-04-23 22:46:00,85.175,85.185,85.175,85.175,39200000.0
2009-04-23 22:47:00,85.185,85.195,85.175,85.19,89600000.0
2009-04-23 22:48:00,85.18,85.19,85.145,85.145,73000000.0
2009-04-23 22:49:00,85.15,85.155,85.125,85.13,34800000.0
2009-04-23 22:50:00,85.13,85.15,85.125,85.135,202800000.0
2009-04-23 22:51:00,85.135,85.145,85.13,85.135,85600000.0
2009-04-23 22:52:00,85.135,85.14,85.135,85.14,110800000.0
2009-04-23 22:53:00,85.14,85.16,85.135,85.145,132200000.0
2009-04-23 22:54:00,85.145,85.15,85.135,85.135,59800000.0
2009-04-23 22:55:00,85.14,85.14,85.14,85.14,13000000.0
2009-04-23 22:56:00,85.14,85.15,85.13,85.14,56400000.0
2009-04-23 22:57:00,85.14,85.14,85.13,85.13,70600000.0
2009-04-23 22:58:00,85.135,85.145,85.135,85.145,11600000.0
2009-04-23 22:59:00,85.135,85.14,85.115,85.115,30800000.0
2009-04-23 23:00:00,85.115,85.135,85.11,85.13,16400000.0
2009-04-23 23:01:00,85.1,85.13,85.1,85.12,33200000.0
2009-04-23 23:02:00,85.105,85.12,85.105,85.115,32800000.0
2009-04-23 23:03:00,85.12,85.19,85.12,85.19,28800000.0
2009-04-23 23:04:00,85.19,85.19,85.15,85.16,20600000.0
2009-04-23 23:05:00,85.195,85.21,85.155,85.175,41200000.0
2009-04-23 23:06:00,85.175,85.175,85.15,85.15,58800000.0
2009-04-23 23:07:00,85.155,85.155,85.15,85.155,32800000.0
2009-04-23 23:08:00,85.155,85.165,85.14,85.165,69400000.0
2009-04-23 23:09:00,85.185,85.195,85.155,85.17,83000000.0
2009-04-23 23:10:00,85.175,85.205,85.17,85.205,29600000.0
2009-04-23 23:11:00,85.205,85.205,85.17,85.185,53600000.0
2009-04-23 23:12:00,85.185,85.19,85.185,85.19,2000000.0
2009-04-23 23:13:00,85.19,85.19,85.18,85.18,6600000.0
2009-04-23 23:14:00,85.18,85.19,85.18,85.19,13800000.0
2009-04-23 23:15:00,85.165,85.172,85.155,85.172,36800000.0
2009-04-23 23:16:00,85.19,85.19,85.19,85.19,2600000.0
2009-04-23 23:17:00,85.205,85.21,85.185,85.185,14600000.0
2009-04-23 23:18:00,85.185,85.205,85.165,85.2,61800000.0
2009-04-23 23:19:00,85.19,85.285,85.185,85.235,232800000.0
2009-04-23 23:20:00,85.25,85.255,85.23,85.255,102400000.0
2009-04-23 23:21:00,85.255,85.255,85.245,85.245,44400000.0
2009-04-23 23:22:00,85.245,85.245,85.235,85.235,55200000.0
2009-04-23 23:23:00,85.225,85.235,85.22,85.225,49800000.0
2009-04-23 23:24:00,85.23,85.23,85.225,85.225,9200000.0
2009-04-23 23:25:00,85.225,85.225,85.215,85.22,81400000.0
2009-04-23 23:26:00,85.22,85.23,85.21,85.22,71200000.0
2009-04-23 23:27:00,85.22,85.24,85.22,85.235,38000000.0
2009-04-23 23:28:00,85.235,85.235,85.23,85.23,21400000.0
2009-04-23 23:29:00,85.23,85.235,85.225,85.235,37400000.0
2009-04-23 23:30:00,85.235,85.235,85.23,85.235,12200000.0
2009-04-23 23:31:00,85.23,85.23,85.23,85.23,8200000.0
2009-04-23 23:32:00,85.225,85.225,85.215,85.215,88200000.0
2009-04-23 23:33:00,85.22,85.225,85.21,85.215,76600000.0
2009-04-23 23:34:00,85.215,85.22,85.215,85.22,32000000.0
2009-04-23 23:35:00,85.22,85.22,85.22,85.22,2600000.0
2009-04-23 23:36:00,85.215,85.215,85.215,85.215,15600000.0
2009-04-23 23:37:00,85.215,85.22,85.21,85.215,39000000.0
2009-04-23 23:38:00,85.215,85.22,85.215,85.22,75000000.0
2009-04-23 23:39:00,85.191,85.203,85.179,85.189,42600000.0
2009-04-23 23:40:00,85.215,85.22,85.19,85.195,83200000.0
2009-04-23 23:41:00,85.195,85.215,85.185,85.215,54400000.0
2009-04-23 23:42:00,85.215,85.22,85.205,85.205,111000000.0
2009-04-23 23:43:00,85.205,85.25,85.205,85.23,103200000.0
2009-04-23 23:44:00,85.225,85.235,85.19,85.19,198400000.0
2009-04-23 23:45:00,85.19,85.215,85.18,85.18,154800000.0
2009-04-23 23:46:00,85.18,85.18,85.175,85.18,60400000.0
2009-04-23 23:47:00,85.195,85.22,85.195,85.22,112000000.0
2009-04-23 23:48:00,85.215,85.215,85.18,85.185,101200000.0
2009-04-23 23:49:00,85.185,85.21,85.185,85.195,108200000.0
2009-04-23 23:50:00,85.205,85.21,85.185,85.19,144200000.0
2009-04-23 23:51:00,85.19,85.21,85.15,85.16,104200000.0
2009-04-23 23:52:00,85.165,85.17,85.16,85.165,78000000.0
2009-04-23 23:53:00,85.165,85.19,85.145,85.15,107200000.0
2009-04-23 23:54:00,85.15,85.15,85.145,85.15,21600000.0
2009-04-23 23:55:00,85.15,85.155,85.13,85.13,39200000.0
2009-04-23 23:56:00,85.13,85.135,85.13,85.135,25200000.0
2009-04-23 23:57:00,85.13,85.135,85.12,85.13,57600000.0
2009-04-23 23:58:00,85.13,85.13,85.085,85.115,127600000.0
2009-04-23 23:59:00,85.11,85.11,85.095,85.095,11600000.0
2009-04-24 00:00:00,85.1,85.115,85.1,85.105,51600000.0
2009-04-24 00:01:00,85.105,85.11,85.085,85.095,114000000.0
2009-04-24 00:02:00,85.1,85.12,85.1,85.105,37800000.0
2009-04-24 00:03:00,85.115,85.115,85.11,85.115,21200000.0
2009-04-24 00:04:00,85.11,85.115,85.095,85.105,90000000.0
2009-04-24 00:05:00,85.105,85.115,85.105,85.105,47400000.0
2009-04-24 00:06:00,85.1,85.11,85.1,85.105,19400000.0
2009-04-24 00:07:00,85.105,85.105,85.095,85.1,18200000.0
2009-04-24 00:08:00,85.1,85.11,85.095,85.1,50200000.0
2009-04-24 00:09:00,85.1,85.155,85.1,85.145,45800000.0
2009-04-24 00:10:00,85.105,85.105,85.105,85.105,9000000.0
2009-04-24 00:11:00,85.105,85.105,85.105,85.105,1400000.0
2009-04-24 00:12:00,85.105,85.105,85.105,85.105,1400000.0
2009-04-24 00:13:00,85.105,85.115,85.1,85.1,51600000.0
2009-04-24 00:14:00,85.1,85.105,85.09,85.09,16000000.0
2009-04-24 00:15:00,85.085,85.085,85.085,85.085,13600000.0
2009-04-24 00:16:00,85.085,85.12,85.075,85.11,52600000.0
2009-04-24 00:17:00,85.105,85.12,85.09,85.12,74000000.0
2009-04-24 00:18:00,85.12,85.12,85.075,85.075,89600000.0
2009-04-24 00:19:00,85.075,85.09,85.07,85.09,75400000.0
2009-04-24 00:20:00,85.08,85.095,85.07,85.095,74000000.0
2009-04-24 00:21:00,85.085,85.105,85.075,85.09,88800000.0
2009-04-24 00:22:00,85.09,85.1,85.09,85.095,56200000.0
2009-04-24 00:23:00,85.075,85.1,85.06,85.075,67000000.0
2009-04-24 00:24:00,85.085,85.115,85.07,85.11,127200000.0
2009-04-24 00:25:00,85.105,85.105,85.08,85.08,58000000.0
2009-04-24 00:26:00,85.08,85.105,85.075,85.085,62200000.0
2009-04-24 00:27:00,85.08,85.095,85.065,85.075,105000000.0
2009-04-24 00:28:00,85.075,85.085,85.07,85.085,22200000.0
2009-04-24 00:29:00,85.075,85.11,85.075,85.11,75400000.0
2009-04-24 00:30:00,85.12,85.125,85.08,85.1,174600000.0
2009-04-24 00:31:00,85.1,85.17,85.1,85.15,118200000.0
2009-04-24 00:32:00,85.145,85.145,85.105,85.11,94800000.0
2009-04-24 00:33:00,85.11,85.135,85.095,85.115,129600000.0
2009-04-24 00:34:00,85.115,85.12,85.105,85.105,73800000.0
2009-04-24 00:35:00,85.105,85.13,85.105,85.13,33200000.0
2009-04-24 00:36:00,85.13,85.13,85.075,85.105,109600000.0
2009-04-24 00:37:00,85.082,85.086,85.074,85.081,228600000.0
2009-04-24 00:38:00,85.105,85.105,85.1,85.1,5800000.0
2009-04-24 00:39:00,85.1,85.1,85.075,85.075,86200000.0
2009-04-24 00:40:00,85.048,85.062,85.045,85.05,223400000.0
2009-04-24 00:41:00,85.075,85.075,85.07,85.075,16200000.0
2009-04-24 00:42:00,85.075,85.075,85.035,85.035,82800000.0
2009-04-24 00:43:00,85.045,85.09,85.035,85.065,103800000.0
2009-04-24 00:44:00,85.07,85.08,85.07,85.075,26200000.0
2009-04-24 00:45:00,85.075,85.075,85.065,85.075,46600000.0
2009-04-24 00:46:00,85.075,85.075,85.075,85.075,7800000.0
2009-04-24 00:47:00,85.075,85.08,85.075,85.075,26400000.0
2009-04-24 00:48:00,85.07,85.075,85.07,85.07,24600000.0
2009-04-24 00:49:00,85.075,85.075,85.07,85.07,18400000.0
2009-04-24 00:50:00,85.07,85.07,85.07,85.07,4200000.0
2009-04-24 00:51:00,85.033,85.057,85.033,85.048,285600000.0
2009-04-24 00:52:00,85.07,85.07,85.07,85.07,4200000.0
2009-04-24 00:53:00,85.07,85.07,85.065,85.07,14800000.0
2009-04-24 00:54:00,85.075,85.075,85.07,85.07,4800000.0
2009-04-24 00:55:00,85.07,85.07,85.06,85.065,25800000.0
2009-04-24 00:56:00,85.065,85.065,85.05,85.06,55800000.0
2009-04-24 00:57:00,85.06,85.06,85.05,85.06,68000000.0
2009-04-24 00:58:00,85.06,85.08,85.055,85.065,80600000.0
2009-04-24 00:59:00,85.065,85.07,85.06,85.07,22200000.0
2009-04-24 01:00:00,85.08,85.085,85.055,85.06,99000000.0
2009-04-24 01:01:00,85.065,85.085,85.06,85.06,79400000.0
2009-04-24 01:02:00,85.075,85.095,85.06,85.06,84400000.0
2009-04-24 01:03:00,85.06,85.065,85.06,85.06,37400000.0
2009-04-24 01:04:00,85.065,85.065,85.055,85.065,28400000.0
2009-04-24 01:05:00,85.065,85.065,85.01,85.015,108800000.0
2009-04-24 01:06:00,85.015,85.065,85.015,85.065,206400000.0
2009-04-24 01:07:00,85.07,85.085,85.06,85.065,173000000.0
2009-04-24 01:08:00,85.065,85.075,85.055,85.06,119200000.0
2009-04-24 01:09:00,85.045,85.048,85.04,85.048,89800000.0
2009-04-24 01:10:00,85.034,85.063,85.034,85.049,243800000.0
2009-04-24 01:11:00,85.06,85.06,85.06,85.06,8800000.0
2009-04-24 01:12:00,85.06,85.08,85.06,85.075,130600000.0
2009-04-24 01:13:00,85.07,85.08,85.06,85.06,88200000.0
2009-04-24 01:14:00,85.065,85.085,85.065,85.085,15200000.0
2009-04-24 01:15:00,85.08,85.08,85.08,85.08,2600000.0
2009-04-24 01:16:00,85.08,85.09,85.065,85.09,129200000.0
2009-04-24 01:17:00,85.09,85.09,85.07,85.08,62600000.0
2009-04-24 01:18:00,85.08,85.08,85.045,85.05,41800000.0
2009-04-24 01:19:00,85.05,85.06,85.05,85.06,13600000.0
2009-04-24 01:20:00,85.055,85.06,85.05,85.06,84400000.0
2009-04-24 01:21:00,85.02,85.07,85.015,85.015,56700000.0
2009-04-24 01:22:00,85.03,85.06,85.03,85.06,173600000.0
2009-04-24 01:23:00,85.06,85.06,85.05,85.055,78800000.0
2009-04-24 01:24:00,85.06,85.06,85.05,85.055,27400000.0
2009-04-24 01:25:00,85.055,85.09,85.055,85.08,74600000.0
2009-04-24 01:26:00,85.075,85.095,85.07,85.085,68600000.0
2009-04-24 01:27:00,85.075,85.08,85.065,85.07,50400000.0
2009-04-24 01:28:00,85.065,85.07,85.06,85.07,74000000.0
2009-04-24 01:29:00,85.045,85.062,85.045,85.062,109400000.0
2009-04-24 01:30:00,85.07,85.07,85.07,85.07,2800000.0
2009-04-24 01:31:00,85.065,85.065,85.065,85.065,11600000.0
2009-04-24 01:32:00,85.07,85.08,85.065,85.07,72400000.0
2009-04-24 01:33:00,85.07,85.07,85.065,85.07,35600000.0
2009-04-24 01:34:00,85.055,85.055,85.055,85.055,31400000.0
2009-04-24 01:35:00,85.07,85.07,85.04,85.04,57400000.0
2009-04-24 01:36:00,85.04,85.04,85.015,85.025,73800000.0
2009-04-24 01:37:00,85.025,85.025,84.98,84.98,153200000.0
2009-04-24 01:38:00,84.985,85.0,84.985,85.0,147400000.0
2009-04-24 01:39:00,85.0,85.0,84.955,84.965,107200000.0
2009-04-24 01:40:00,84.965,84.98,84.965,84.965,94000000.0
2009-04-24 01:41:00,84.975,84.985,84.965,84.975,101200000.0
2009-04-24 01:42:00,84.975,84.975,84.94,84.95,168200000.0
2009-04-24 01:43:00,84.95,84.96,84.94,84.95,112000000.0
2009-04-24 01:44:00,84.95,84.98,84.95,84.96,56600000.0
2009-04-24 01:45:00,84.96,84.965,84.95,84.96,35200000.0
2009-04-24 01:46:00,84.96,84.96,84.96,84.96,8200000.0
2009-04-24 01:47:00,84.96,84.98,84.945,84.96,161800000.0
2009-04-24 01:48:00,84.96,84.97,84.95,84.95,97200000.0
2009-04-24 01:49:00,84.945,84.95,84.945,84.95,31400000.0
2009-04-24 01:50:00,84.945,84.965,84.945,84.965,135400000.0
2009-04-24 01:51:00,84.95,84.95,84.945,84.95,14600000.0
2009-04-24 01:52:00,84.945,84.945,84.94,84.945,131600000.0
2009-04-24 01:53:00,84.945,84.965,84.945,84.96,50000000.0
2009-04-24 01:54:00,84.96,84.96,84.95,84.95,10800000.0
2009-04-24 01:55:00,84.95,84.975,84.95,84.97,37600000.0
2009-04-24 01:56:00,84.975,84.975,84.975,84.975,61400000.0
2009-04-24 01:57:00,84.975,84.975,84.935,84.945,93600000.0
2009-04-24 01:58:00,84.945,84.96,84.92,84.935,145200000.0
2009-04-24 01:59:00,84.935,84.945,84.935,84.94,38600000.0
2009-04-24 02:00:00,84.935,84.935,84.895,84.9,268400000.0
2009-04-24 02:01:00,84.9,84.91,84.885,84.9,298800000.0
2009-04-24 02:02:00,84.905,84.91,84.89,84.9,103200000.0
2009-04-24 02:03:00,84.9,84.915,84.885,84.89,173200000.0
2009-04-24 02:04:00,84.895,84.9,84.88,84.89,197800000.0
2009-04-24 02:05:00,84.89,84.89,84.85,84.88,255000000.0
2009-04-24 02:06:00,84.885,84.9,84.885,84.895,138600000.0
2009-04-24 02:07:00,84.9,84.915,84.89,84.89,259200000.0
2009-04-24 02:08:00,84.89,84.915,84.89,84.905,166000000.0
2009-04-24 02:09:00,84.905,84.91,84.895,84.9,68200000.0
2009-04-24 02:10:00,84.9,84.91,84.88,84.88,109200000.0
2009-04-24 02:11:00,84.88,84.89,84.86,84.865,399000000.0
2009-04-24 02:12:00,84.86,84.87,84.855,84.855,152600000.0
2009-04-24 02:13:00,84.86,84.87,84.84,84.84,148600000.0
2009-04-24 02:14:00,84.84,84.845,84.825,84.84,121800000.0
2009-04-24 02:15:00,84.84,84.84,84.83,84.83,46400000.0
2009-04-24 02:16:00,84.835,84.835,84.825,84.83,41400000.0
2009-04-24 02:17:00,84.83,84.85,84.83,84.84,81200000.0
2009-04-24 02:18:00,84.835,84.85,84.83,84.845,176400000.0
2009-04-24 02:19:00,84.85,84.875,84.85,84.86,481000000.0
2009-04-24 02:20:00,84.86,84.86,84.795,84.81,260600001.0
2009-04-24 02:21:00,84.805,84.81,84.785,84.805,165800000.0
2009-04-24 02:22:00,84.805,84.805,84.79,84.795,65000000.0
2009-04-24 02:23:00,84.795,84.8,84.775,84.795,177800000.0
2009-04-24 02:24:00,84.795,84.82,84.79,84.82,87000000.0
2009-04-24 02:25:00,84.825,84.87,84.825,84.855,253000000.0
2009-04-24 02:26:00,84.85,84.92,84.85,84.915,273200000.0
2009-04-24 02:27:00,84.92,84.92,84.885,84.89,85200000.0
2009-04-24 02:28:00,84.885,84.91,84.885,84.895,109600000.0
2009-04-24 02:29:00,84.895,84.895,84.88,84.88,10400000.0
2009-04-24 02:30:00,84.875,84.885,84.875,84.875,23400000.0
2009-04-24 02:31:00,84.875,84.875,84.86,84.865,91000000.0
2009-04-24 02:32:00,84.87,84.88,84.87,84.875,36400000.0
2009-04-24 02:33:00,84.87,84.875,84.87,84.875,23400000.0
2009-04-24 02:34:00,84.875,84.875,84.86,84.875,49400000.0
2009-04-24 02:35:00,84.88,84.89,84.88,84.89,79800000.0
2009-04-24 02:36:00,84.895,84.935,84.895,84.935,145800000.0
2009-04-24 02:37:00,84.935,84.955,84.925,84.945,267200000.0
2009-04-24 02:38:00,84.945,84.955,84.92,84.93,238800000.0
2009-04-24 02:39:00,84.93,84.945,84.915,84.925,309800000.0
2009-04-24 02:40:00,84.925,84.945,84.91,84.93,193200000.0
2009-04-24 02:41:00,84.925,84.93,84.92,84.92,24200000.0
2009-04-24 02:42:00,84.92,84.92,84.89,84.915,177000000.0
2009-04-24 02:43:00,84.915,84.935,84.91,84.92,93600000.0
2009-04-24 02:44:00,84.915,84.96,84.915,84.96,104400000.0
2009-04-24 02:45:00,84.96,85.0,84.96,85.0,143400000.0
2009-04-24 02:46:00,85.0,85.01,84.995,84.995,152800000.0
2009-04-24 02:47:00,84.995,85.005,84.96,84.965,119400000.0
2009-04-24 02:48:00,84.965,84.995,84.965,84.99,55200000.0
2009-04-24 02:49:00,84.995,84.995,84.975,84.995,156400000.0
2009-04-24 02:50:00,84.99,85.01,84.99,84.995,88400000.0
2009-04-24 02:51:00,84.995,85.035,84.99,85.015,158200000.0
2009-04-24 02:52:00,85.025,85.03,85.005,85.015,75400000.0
2009-04-24 02:53:00,85.015,85.015,84.93,84.935,125000000.0
2009-04-24 02:54:00,84.94,84.95,84.89,84.905,169000000.0
2009-04-24 02:55:00,84.905,84.92,84.875,84.9,269800000.0
2009-04-24 02:56:00,84.9,84.925,84.895,84.925,231800000.0
2009-04-24 02:57:00,84.925,84.93,84.89,84.905,168400000.0
2009-04-24 02:58:00,84.905,84.91,84.895,84.91,85200000.0
2009-04-24 02:59:00,84.91,84.91,84.875,84.88,125800000.0
2009-04-24 03:00:00,84.885,84.885,84.855,84.865,128000000.0
2009-04-24 03:01:00,84.86,84.865,84.83,84.845,402200000.0
2009-04-24 03:02:00,84.845,84.86,84.84,84.86,141000000.0
2009-04-24 03:03:00,84.845,84.845,84.835,84.84,114600000.0
2009-04-24 03:04:00,84.84,84.885,84.84,84.875,84000000.0
2009-04-24 03:05:00,84.875,84.89,84.87,84.89,83800000.0
2009-04-24 03:06:00,84.89,84.89,84.87,84.885,163600000.0
2009-04-24 03:07:00,84.88,84.88,84.88,84.88,107200000.0
2009-04-24 03:08:00,84.88,84.89,84.865,84.89,279800000.0
2009-04-24 03:09:00,84.89,84.91,84.88,84.89,106800000.0
2009-04-24 03:10:00,84.91,84.925,84.89,84.915,184000000.0
2009-04-24 03:11:00,84.92,84.95,84.905,84.95,232200000.0
2009-04-24 03:12:00,84.95,84.985,84.935,84.935,396600001.0
2009-04-24 03:13:00,84.93,84.94,84.925,84.94,108400000.0
2009-04-24 03:14:00,84.94,84.94,84.915,84.93,169000000.0
2009-04-24 03:15:00,84.93,84.95,84.93,84.94,81200000.0
2009-04-24 03:16:00,84.945,84.95,84.915,84.915,300800000.0
2009-04-24 03:17:00,84.915,84.915,84.89,84.905,162000000.0
2009-04-24 03:18:00,84.905,84.905,84.85,84.875,382000000.0
2009-04-24 03:19:00,84.88,84.88,84.84,84.865,434400000.0
2009-04-24 03:20:00,84.88,84.9,84.855,84.865,300200000.0
2009-04-24 03:21:00,84.88,84.885,84.86,84.86,184000000.0
2009-04-24 03:22:00,84.86,84.885,84.845,84.87,426200000.0
2009-04-24 03:23:00,84.88,84.885,84.855,84.88,304200000.0
2009-04-24 03:24:00,84.88,84.905,84.88,84.895,105600000.0
2009-04-24 03:25:00,84.885,84.895,84.88,84.89,118200000.0
2009-04-24 03:26:00,84.89,84.91,84.88,84.895,120400000.0
2009-04-24 03:27:00,84.89,84.905,84.87,84.895,367800000.0
2009-04-24 03:28:00,84.89,84.945,84.885,84.935,284400000.0
2009-04-24 03:29:00,84.935,84.94,84.9,84.925,353600000.0
2009-04-24 03:30:00,84.925,84.925,84.875,84.885,452200001.0
2009-04-24 03:31:00,84.885,84.925,84.885,84.905,282600000.0
2009-04-24 03:32:00,84.91,84.91,84.9,84.905,46200000.0
2009-04-24 03:33:00,84.9,84.91,84.895,84.9,82200000.0
2009-04-24 03:34:00,84.9,84.925,84.9,84.915,104000000.0
2009-04-24 03:35:00,84.915,84.935,84.905,84.93,111200000.0
2009-04-24 03:36:00,84.91,84.93,84.905,84.92,154200000.0
2009-04-24 03:37:00,84.92,84.93,84.915,84.925,91600000.0
2009-04-24 03:38:00,84.935,84.94,84.92,84.93,133000000.0
2009-04-24 03:39:00,84.93,84.94,84.925,84.93,128200000.0
2009-04-24 03:40:00,84.93,84.955,84.93,84.95,121800000.0
2009-04-24 03:41:00,84.95,84.95,84.905,84.91,151800000.0
2009-04-24 03:42:00,84.905,84.935,84.905,84.93,138800000.0
2009-04-24 03:43:00,84.93,84.95,84.92,84.925,182400000.0
2009-04-24 03:44:00,84.92,84.96,84.92,84.955,140400000.0
2009-04-24 03:45:00,84.955,84.955,84.91,84.92,133400000.0
2009-04-24 03:46:00,84.92,84.95,84.92,84.945,171800000.0
2009-04-24 03:47:00,84.94,84.95,84.915,84.92,170600000.0
2009-04-24 03:48:00,84.92,84.92,84.91,84.91,144600000.0
2009-04-24 03:49:00,84.91,84.915,84.905,84.91,80600000.0
2009-04-24 03:50:00,84.91,84.935,84.905,84.925,156400000.0
2009-04-24 03:51:00,84.925,84.93,84.915,84.925,79600000.0
2009-04-24 03:52:00,84.925,84.925,84.905,84.915,157800000.0
2009-04-24 03:53:00,84.915,84.955,84.905,84.955,160600000.0
2009-04-24 03:54:00,84.95,84.95,84.91,84.91,127400000.0
2009-04-24 03:55:00,84.915,84.925,84.91,84.915,241200000.0
2009-04-24 03:56:00,84.92,84.935,84.885,84.895,247200000.0
2009-04-24 03:57:00,84.895,84.895,84.87,84.88,98600000.0
2009-04-24 03:58:00,84.88,84.88,84.86,84.86,141400000.0
2009-04-24 03:59:00,84.865,84.87,84.855,84.865,118800000.0
2009-04-24 04:00:00,84.865,84.875,84.86,84.86,91800000.0
2009-04-24 04:01:00,84.855,84.865,84.85,84.865,117600000.0
2009-04-24 04:02:00,84.865,84.87,84.855,84.855,114000000.0
2009-04-24 04:03:00,84.87,84.885,84.845,84.845,124600000.0
2009-04-24 04:04:00,84.85,84.855,84.845,84.85,22800000.0
2009-04-24 04:05:00,84.845,84.87,84.82,84.865,203000000.0
2009-04-24 04:06:00,84.87,84.87,84.84,84.855,160400000.0
2009-04-24 04:07:00,84.86,84.86,84.83,84.83,176200000.0
2009-04-24 04:08:00,84.835,84.845,84.825,84.835,114200000.0
2009-04-24 04:09:00,84.835,84.875,84.835,84.875,205800000.0
2009-04-24 04:10:00,84.875,84.885,84.875,84.875,141200000.0
2009-04-24 04:11:00,84.875,84.875,84.865,84.865,49000000.0
2009-04-24 04:12:00,84.865,84.865,84.825,84.84,106600000.0
2009-04-24 04:13:00,84.83,84.83,84.715,84.75,272600000.0
2009-04-24 04:14:00,84.755,84.79,84.735,84.78,335000000.0
2009-04-24 04:15:00,84.78,84.78,84.65,84.67,456200000.0
2009-04-24 04:16:00,84.665,84.675,84.59,84.615,236800000.0
2009-04-24 04:17:00,84.61,84.61,84.585,84.59,327800000.0
2009-04-24 04:18:00,84.59,84.615,84.585,84.595,251400000.0
2009-04-24 04:19:00,84.595,84.61,84.53,84.585,252800000.0
2009-04-24 04:20:00,84.585,84.585,84.535,84.555,460000000.0
2009-04-24 04:21:00,84.54,84.55,84.5,84.53,336000000.0
2009-04-24 04:22:00,84.535,84.58,84.535,84.55,268000000.0
2009-04-24 04:23:00,84.55,84.585,84.545,84.585,354000000.0
2009-04-24 04:24:00,84.58,84.58,84.545,84.565,203400000.0
2009-04-24 04:25:00,84.565,84.58,84.555,84.57,282000000.0
2009-04-24 04:26:00,84.575,84.625,84.575,84.615,301400000.0
2009-04-24 04:27:00,84.615,84.64,84.605,84.61,248400000.0
2009-04-24 04:28:00,84.615,84.62,84.58,84.615,320600000.0
2009-04-24 04:29:00,84.615,84.62,84.59,84.59,123200000.0
2009-04-24 04:30:00,84.59,84.595,84.585,84.595,86600000.0
2009-04-24 04:31:00,84.595,84.62,84.59,84.615,72400000.0
2009-04-24 04:32:00,84.62,84.65,84.615,84.64,143000000.0
2009-04-24 04:33:00,84.64,84.66,84.625,84.625,203800000.0
2009-04-24 04:34:00,84.63,84.645,84.6,84.6,233200000.0
2009-04-24 04:35:00,84.6,84.64,84.6,84.625,196600000.0
2009-04-24 04:36:00,84.625,84.635,84.61,84.62,170200000.0
2009-04-24 04:37:00,84.625,84.63,84.605,84.63,139400000.0
2009-04-24 04:38:00,84.625,84.635,84.605,84.62,191400000.0
2009-04-24 04:39:00,84.62,84.625,84.595,84.605,149000000.0
2009-04-24 04:40:00,84.61,84.615,84.595,84.595,79400000.0
2009-04-24 04:41:00,84.595,84.595,84.515,84.57,288000000.0
2009-04-24 04:42:00,84.57,84.58,84.515,84.515,277400000.0
2009-04-24 04:43:00,84.52,84.57,84.52,84.56,145600000.0
2009-04-24 04:44:00,84.56,84.57,84.53,84.54,106200000.0
2009-04-24 04:45:00,84.535,84.545,84.525,84.53,197600000.0
2009-04-24 04:46:00,84.54,84.56,84.54,84.555,33800000.0
2009-04-24 04:47:00,84.555,84.59,84.555,84.575,87800000.0
2009-04-24 04:48:00,84.57,84.595,84.56,84.575,267200000.0
2009-04-24 04:49:00,84.575,84.635,84.575,84.6,376200000.0
2009-04-24 04:50:00,84.6,84.6,84.59,84.59,43400000.0
2009-04-24 04:51:00,84.59,84.605,84.585,84.6,161800000.0
2009-04-24 04:52:00,84.6,84.605,84.57,84.57,193400000.0
2009-04-24 04:53:00,84.57,84.58,84.57,84.575,149000000.0
2009-04-24 04:54:00,84.57,84.58,84.515,84.53,221800000.0
2009-04-24 04:55:00,84.53,84.53,84.435,84.475,393400000.0
2009-04-24 04:56:00,84.48,84.525,84.48,84.495,383400000.0
2009-04-24 04:57:00,84.49,84.51,84.47,84.51,222000000.0
2009-04-24 04:58:00,84.525,84.55,84.505,84.525,307600000.0
2009-04-24 04:59:00,84.525,84.525,84.5,84.515,163800000.0
2009-04-24 05:00:00,84.515,84.525,84.5,84.515,124200000.0
2009-04-24 05:01:00,84.52,84.535,84.51,84.535,153800000.0
2009-04-24 05:02:00,84.535,84.545,84.525,84.525,209200000.0
2009-04-24 05:03:00,84.525,84.525,84.485,84.485,394000000.0
2009-04-24 05:04:00,84.485,84.495,84.485,84.49,80400000.0
2009-04-24 05:05:00,84.49,84.49,84.47,84.47,211000000.0
2009-04-24 05:06:00,84.475,84.5,84.47,84.495,136600000.0
2009-04-24 05:07:00,84.495,84.505,84.475,84.505,204200000.0
2009-04-24 05:08:00,84.505,84.505,84.5,84.5,14200000.0
2009-04-24 05:09:00,84.5,84.505,84.49,84.49,158800000.0
2009-04-24 05:10:00,84.49,84.52,84.49,84.51,105400000.0
2009-04-24 05:11:00,84.5,84.525,84.49,84.52,292200000.0
2009-04-24 05:12:00,84.52,84.57,84.52,84.565,232400000.0
2009-04-24 05:13:00,84.56,84.57,84.545,84.56,89800000.0
2009-04-24 05:14:00,84.55,84.55,84.52,84.545,186600000.0
2009-04-24 05:15:00,84.545,84.55,84.52,84.54,57000000.0
2009-04-24 05:16:00,84.54,84.56,84.54,84.56,88400000.0
2009-04-24 05:17:00,84.56,84.565,84.555,84.555,109000000.0
2009-04-24 05:18:00,84.56,84.63,84.56,84.63,144800000.0
2009-04-24 05:19:00,84.635,84.635,84.555,84.555,248400000.0
2009-04-24 05:20:00,84.555,84.555,84.53,84.545,275800000.0
2009-04-24 05:21:00,84.545,84.585,84.535,84.585,436600000.0
2009-04-24 05:22:00,84.59,84.59,84.565,84.57,152400000.0
2009-04-24 05:23:00,84.57,84.58,84.55,84.575,149600000.0
2009-04-24 05:24:00,84.575,84.595,84.575,84.595,124600000.0
2009-04-24 05:25:00,84.595,84.6,84.565,84.565,154200000.0
2009-04-24 05:26:00,84.565,84.595,84.565,84.595,191600000.0
2009-04-24 05:27:00,84.6,84.61,84.59,84.6,144600000.0
2009-04-24 05:28:00,84.595,84.6,84.585,84.595,90000000.0
2009-04-24 05:29:00,84.595,84.6,84.59,84.595,36200000.0
2009-04-24 05:30:00,84.605,84.61,84.6,84.605,73800000.0
2009-04-24 05:31:00,84.6,84.61,84.595,84.61,65200000.0
2009-04-24 05:32:00,84.61,84.61,84.575,84.575,147000000.0
2009-04-24 05:33:00,84.575,84.575,84.565,84.565,28400000.0
2009-04-24 05:34:00,84.565,84.57,84.56,84.56,62200000.0
2009-04-24 05:35:00,84.555,84.565,84.54,84.56,196200000.0
2009-04-24 05:36:00,84.56,84.57,84.535,84.57,311800000.0
2009-04-24 05:37:00,84.565,84.57,84.56,84.565,79200000.0
2009-04-24 05:38:00,84.565,84.565,84.56,84.565,50400000.0
2009-04-24 05:39:00,84.565,84.575,84.565,84.575,65800000.0
2009-04-24 05:40:00,84.575,84.585,84.56,84.575,117400000.0
2009-04-24 05:41:00,84.58,84.585,84.565,84.575,140200000.0
2009-04-24 05:42:00,84.58,84.605,84.575,84.575,204200000.0
2009-04-24 05:43:00,84.58,84.595,84.575,84.595,87400000.0
2009-04-24 05:44:00,84.585,84.585,84.565,84.58,122600000.0
2009-04-24 05:45:00,84.575,84.585,84.565,84.58,216000000.0
2009-04-24 05:46:00,84.58,84.585,84.56,84.57,231000000.0
2009-04-24 05:47:00,84.57,84.585,84.57,84.585,82200000.0
2009-04-24 05:48:00,84.585,84.585,84.57,84.57,81000000.0
2009-04-24 05:49:00,84.575,84.575,84.57,84.575,103600000.0
2009-04-24 05:50:00,84.575,84.575,84.57,84.57,63200000.0
2009-04-24 05:51:00,84.57,84.605,84.57,84.595,264800000.0
2009-04-24 05:52:00,84.595,84.62,84.565,84.58,311800000.0
2009-04-24 05:53:00,84.585,84.585,84.56,84.585,197800000.0
2009-04-24 05:54:00,84.59,84.595,84.585,84.595,98000000.0
2009-04-24 05:55:00,84.59,84.605,84.575,84.6,275600000.0
2009-04-24 05:56:00,84.595,84.6,84.585,84.59,178400000.0
2009-04-24 05:57:00,84.595,84.605,84.58,84.605,103600000.0
2009-04-24 05:58:00,84.595,84.605,84.585,84.59,114400000.0
2009-04-24 05:59:00,84.605,84.61,84.605,84.61,40800000.0
2009-04-24 06:00:00,84.61,84.61,84.61,84.61,48400000.0
2009-04-24 06:01:00,84.61,84.61,84.58,84.58,67000000.0
2009-04-24 06:02:00,84.58,84.59,84.58,84.585,94600000.0
2009-04-24 06:03:00,84.585,84.605,84.58,84.595,152000000.0
2009-04-24 06:04:00,84.595,84.595,84.54,84.54,201600000.0
2009-04-24 06:05:00,84.54,84.545,84.535,84.54,120000000.0
2009-04-24 06:06:00,84.54,84.54,84.51,84.515,212400000.0
2009-04-24 06:07:00,84.515,84.525,84.515,84.52,96200000.0
2009-04-24 06:08:00,84.515,84.515,84.475,84.495,249400000.0
2009-04-24 06:09:00,84.505,84.505,84.5,84.5,62800000.0
2009-04-24 06:10:00,84.5,84.5,84.495,84.5,51000000.0
2009-04-24 06:11:00,84.5,84.5,84.495,84.5,45400000.0
2009-04-24 06:12:00,84.495,84.495,84.475,84.475,170200000.0
2009-04-24 06:13:00,84.475,84.495,84.465,84.49,257400000.0
2009-04-24 06:14:00,84.49,84.525,84.49,84.515,92000000.0
2009-04-24 06:15:00,84.51,84.52,84.475,84.475,162600000.0
2009-04-24 06:16:00,84.475,84.475,84.46,84.46,210400000.0
2009-04-24 06:17:00,84.455,84.465,84.45,84.45,320200000.0
2009-04-24 06:18:00,84.45,84.455,84.39,84.44,375200000.0
2009-04-24 06:19:00,84.435,84.445,84.425,84.435,277400000.0
2009-04-24 06:20:00,84.435,84.45,84.42,84.43,257800000.0
2009-04-24 06:21:00,84.43,84.43,84.365,84.37,347000000.0
2009-04-24 06:22:00,84.375,84.415,84.375,84.41,196200000.0
2009-04-24 06:23:00,84.41,84.43,84.41,84.415,187400000.0
2009-04-24 06:24:00,84.415,84.415,84.39,84.405,112600000.0
2009-04-24 06:25:00,84.405,84.415,84.395,84.405,109200000.0
2009-04-24 06:26:00,84.395,84.41,84.38,84.385,280200000.0
2009-04-24 06:27:00,84.39,84.395,84.375,84.395,279600000.0
2009-04-24 06:28:00,84.4,84.41,84.4,84.4,133000000.0
2009-04-24 06:29:00,84.4,84.41,84.39,84.405,198000000.0
2009-04-24 06:30:00,84.405,84.435,84.4,84.43,181200000.0
2009-04-24 06:31:00,84.425,84.425,84.405,84.405,383000000.0
2009-04-24 06:32:00,84.405,84.415,84.4,84.415,166800000.0
2009-04-24 06:33:00,84.415,84.415,84.36,84.365,240400000.0
2009-04-24 06:34:00,84.365,84.37,84.325,84.36,239400000.0
2009-04-24 06:35:00,84.36,84.39,84.31,84.31,191800000.0
2009-04-24 06:36:00,84.32,84.33,84.295,84.32,448400000.0
2009-04-24 06:37:00,84.32,84.335,84.3,84.31,428400000.0
2009-04-24 06:38:00,84.32,84.32,84.29,84.31,295800000.0
2009-04-24 06:39:00,84.31,84.335,84.25,84.27,448200000.0
2009-04-24 06:40:00,84.27,84.325,84.27,84.295,343400000.0
2009-04-24 06:41:00,84.295,84.3,84.27,84.3,315600000.0
2009-04-24 06:42:00,84.3,84.31,84.285,84.31,193600000.0
2009-04-24 06:43:00,84.31,84.31,84.3,84.3,152200000.0
2009-04-24 06:44:00,84.3,84.305,84.285,84.3,133800000.0
2009-04-24 06:45:00,84.305,84.34,84.295,84.33,104800000.0
2009-04-24 06:46:00,84.33,84.35,84.31,84.33,177800000.0
2009-04-24 06:47:00,84.325,84.33,84.315,84.33,125800000.0
2009-04-24 06:48:00,84.325,84.355,84.325,84.345,220600000.0
2009-04-24 06:49:00,84.335,84.355,84.285,84.29,249200000.0
2009-04-24 06:50:00,84.29,84.325,84.29,84.315,163800000.0
2009-04-24 06:51:00,84.31,84.335,84.3,84.325,164400000.0
2009-04-24 06:52:00,84.33,84.335,84.305,84.32,290800000.0
2009-04-24 06:53:00,84.325,84.345,84.32,84.32,208000000.0
2009-04-24 06:54:00,84.32,84.32,84.29,84.31,183600000.0
2009-04-24 06:55:00,84.31,84.32,84.31,84.315,23800000.0
2009-04-24 06:56:00,84.315,84.345,84.315,84.34,85200000.0
2009-04-24 06:57:00,84.34,84.34,84.325,84.33,144800000.0
2009-04-24 06:58:00,84.33,84.395,84.33,84.395,191600000.0
2009-04-24 06:59:00,84.395,84.395,84.34,84.365,291600000.0
2009-04-24 07:00:00,84.37,84.375,84.34,84.34,284200000.0
2009-04-24 07:01:00,84.345,84.37,84.345,84.355,264800000.0
2009-04-24 07:02:00,84.36,84.36,84.34,84.345,106200000.0
2009-04-24 07:03:00,84.345,84.345,84.315,84.325,207800000.0
2009-04-24 07:04:00,84.325,84.355,84.325,84.345,220000000.0
2009-04-24 07:05:00,84.345,84.355,84.33,84.33,198600000.0
2009-04-24 07:06:00,84.33,84.34,84.32,84.33,367400001.0
2009-04-24 07:07:00,84.33,84.355,84.325,84.355,253400000.0
2009-04-24 07:08:00,84.36,84.38,84.355,84.38,219200000.0
2009-04-24 07:09:00,84.38,84.38,84.355,84.38,178000000.0
2009-04-24 07:10:00,84.38,84.38,84.35,84.365,187600000.0
2009-04-24 07:11:00,84.36,84.37,84.345,84.35,166400000.0
2009-04-24 07:12:00,84.355,84.365,84.345,84.35,211400000.0
2009-04-24 07:13:00,84.35,84.36,84.345,84.345,138000000.0
2009-04-24 07:14:00,84.345,84.395,84.345,84.375,200000000.0
2009-04-24 07:15:00,84.375,84.385,84.335,84.34,461200000.0
2009-04-24 07:16:00,84.335,84.375,84.33,84.375,384800000.0
2009-04-24 07:17:00,84.365,84.405,84.365,84.4,292000000.0
2009-04-24 07:18:00,84.4,84.405,84.385,84.39,242800000.0
2009-04-24 07:19:00,84.385,84.39,84.355,84.37,173800000.0
2009-04-24 07:20:00,84.37,84.38,84.33,84.335,284600000.0
2009-04-24 07:21:00,84.34,84.385,84.335,84.36,452000000.0
2009-04-24 07:22:00,84.36,84.42,84.36,84.405,288400000.0
2009-04-24 07:23:00,84.405,84.425,84.395,84.41,362800000.0
2009-04-24 07:24:00,84.41,84.48,84.405,84.455,428200000.0
2009-04-24 07:25:00,84.465,84.505,84.445,84.49,456200000.0
2009-04-24 07:26:00,84.495,84.505,84.475,84.505,392400000.0
2009-04-24 07:27:00,84.505,84.525,84.49,84.49,257400000.0
2009-04-24 07:28:00,84.49,84.495,84.465,84.485,371800000.0
2009-04-24 07:29:00,84.485,84.49,84.41,84.43,325200000.0
2009-04-24 07:30:00,84.43,84.445,84.405,84.41,418600000.0
2009-04-24 07:31:00,84.405,84.445,84.4,84.445,385600000.0
2009-04-24 07:32:00,84.44,84.545,84.43,84.53,571800000.0
2009-04-24 07:33:00,84.53,84.555,84.525,84.545,247000000.0
2009-04-24 07:34:00,84.54,84.55,84.495,84.495,402800000.0
2009-04-24 07:35:00,84.495,84.565,84.49,84.565,509600000.0
2009-04-24 07:36:00,84.555,84.645,84.555,84.61,395800000.0
2009-04-24 07:37:00,84.61,84.61,84.59,84.605,156600000.0
2009-04-24 07:38:00,84.61,84.625,84.605,84.62,247400000.0
2009-04-24 07:39:00,84.62,84.635,84.605,84.62,410200000.0
2009-04-24 07:40:00,84.62,84.635,84.57,84.57,372600000.0
2009-04-24 07:41:00,84.57,84.575,84.46,84.51,407600000.0
2009-04-24 07:42:00,84.51,84.545,84.495,84.5,370800000.0
2009-04-24 07:43:00,84.5,84.525,84.48,84.49,421600000.0
2009-04-24 07:44:00,84.49,84.505,84.475,84.495,403000000.0
2009-04-24 07:45:00,84.5,84.585,84.485,84.535,389200000.0
2009-04-24 07:46:00,84.54,84.545,84.505,84.525,294200000.0
2009-04-24 07:47:00,84.525,84.58,84.525,84.58,348000000.0
2009-04-24 07:48:00,84.58,84.58,84.53,84.545,222400000.0
2009-04-24 07:49:00,84.55,84.575,84.53,84.575,173200000.0
2009-04-24 07:50:00,84.57,84.605,84.53,84.54,318600000.0
2009-04-24 07:51:00,84.545,84.615,84.545,84.61,360800000.0
2009-04-24 07:52:00,84.61,84.62,84.57,84.57,507200000.0
2009-04-24 07:53:00,84.57,84.585,84.53,84.535,262400000.0
2009-04-24 07:54:00,84.52,84.535,84.465,84.475,251200000.0
2009-04-24 07:55:00,84.48,84.53,84.465,84.515,311800000.0
2009-04-24 07:56:00,84.505,84.545,84.49,84.54,343400000.0
2009-04-24 07:57:00,84.535,84.58,84.535,84.565,285800000.0
2009-04-24 07:58:00,84.565,84.615,84.565,84.58,178400000.0
2009-04-24 07:59:00,84.58,84.63,84.57,84.6,331400000.0
2009-04-24 08:00:00,84.6,84.61,84.57,84.57,284600000.0
2009-04-24 08:01:00,84.56,84.58,84.56,84.565,234000000.0
2009-04-24 08:02:00,84.565,84.59,84.56,84.575,191800000.0
2009-04-24 08:03:00,84.58,84.6,84.555,84.555,283400000.0
2009-04-24 08:04:00,84.555,84.57,84.53,84.565,283000000.0
2009-04-24 08:05:00,84.565,84.6,84.535,84.6,307800000.0
2009-04-24 08:06:00,84.585,84.595,84.565,84.575,186200000.0
2009-04-24 08:07:00,84.57,84.59,84.565,84.57,184400000.0
2009-04-24 08:08:00,84.57,84.58,84.53,84.58,171800000.0
2009-04-24 08:09:00,84.58,84.59,84.56,84.565,135200000.0
2009-04-24 08:10:00,84.57,84.61,84.565,84.6,325800000.0
2009-04-24 08:11:00,84.595,84.64,84.595,84.62,163000000.0
2009-04-24 08:12:00,84.615,84.63,84.605,84.605,168600000.0
2009-04-24 08:13:00,84.605,84.635,84.605,84.63,209600000.0
2009-04-24 08:14:00,84.63,84.655,84.63,84.65,164000000.0
2009-04-24 08:15:00,84.655,84.655,84.6,84.605,140000000.0
2009-04-24 08:16:00,84.61,84.62,84.605,84.61,121800000.0
2009-04-24 08:17:00,84.61,84.62,84.585,84.585,382400000.0
2009-04-24 08:18:00,84.595,84.665,84.595,84.625,328200000.0
2009-04-24 08:19:00,84.62,84.625,84.595,84.605,186200000.0
2009-04-24 08:20:00,84.605,84.615,84.57,84.575,271000000.0
2009-04-24 08:21:00,84.57,84.57,84.55,84.57,165600000.0
2009-04-24 08:22:00,84.575,84.575,84.51,84.55,303000000.0
2009-04-24 08:23:00,84.55,84.57,84.54,84.555,204600000.0
2009-04-24 08:24:00,84.56,84.58,84.56,84.57,157600000.0
2009-04-24 08:25:00,84.565,84.565,84.545,84.555,221600000.0
2009-04-24 08:26:00,84.55,84.55,84.475,84.51,259000000.0
2009-04-24 08:27:00,84.505,84.51,84.45,84.46,327200000.0
2009-04-24 08:28:00,84.46,84.485,84.45,84.47,260200000.0
2009-04-24 08:29:00,84.475,84.48,84.42,84.43,277400000.0
2009-04-24 08:30:00,84.435,84.435,84.385,84.385,256200000.0
2009-04-24 08:31:00,84.39,84.43,84.36,84.43,331400000.0
2009-04-24 08:32:00,84.425,84.475,84.425,84.475,339000000.0
2009-04-24 08:33:00,84.475,84.49,84.36,84.36,393400000.0
2009-04-24 08:34:00,84.365,84.445,84.36,84.445,404600000.0
2009-04-24 08:35:00,84.445,84.445,84.41,84.43,382600000.0
2009-04-24 08:36:00,84.43,84.45,84.42,84.44,293800000.0
2009-04-24 08:37:00,84.44,84.49,84.425,84.49,191400000.0
2009-04-24 08:38:00,84.495,84.54,84.49,84.51,226400000.0
2009-04-24 08:39:00,84.51,84.52,84.5,84.51,186800000.0
2009-04-24 08:40:00,84.515,84.535,84.5,84.505,206000000.0
2009-04-24 08:41:00,84.505,84.51,84.465,84.475,181600000.0
2009-04-24 08:42:00,84.475,84.485,84.46,84.485,243600000.0
2009-04-24 08:43:00,84.485,84.495,84.47,84.485,153600000.0
2009-04-24 08:44:00,84.485,84.485,84.435,84.435,275800000.0
2009-04-24 08:45:00,84.435,84.465,84.425,84.45,196600000.0
2009-04-24 08:46:00,84.45,84.465,84.445,84.455,63800000.0
2009-04-24 08:47:00,84.45,84.455,84.425,84.455,264600000.0
2009-04-24 08:48:00,84.455,84.47,84.39,84.405,307400000.0
2009-04-24 08:49:00,84.41,84.445,84.405,84.425,257800000.0
2009-04-24 08:50:00,84.425,84.44,84.37,84.38,231800000.0
2009-04-24 08:51:00,84.37,84.395,84.37,84.38,198400000.0
2009-04-24 08:52:00,84.39,84.395,84.385,84.395,54200000.0
2009-04-24 08:53:00,84.385,84.395,84.355,84.37,327600000.0
2009-04-24 08:54:00,84.37,84.37,84.255,84.29,431600000.0
2009-04-24 08:55:00,84.3,84.355,84.28,84.355,356000000.0
2009-04-24 08:56:00,84.36,84.385,84.33,84.33,356000000.0
2009-04-24 08:57:00,84.33,84.355,84.315,84.33,245600000.0
2009-04-24 08:58:00,84.33,84.365,84.305,84.355,341600000.0
2009-04-24 08:59:00,84.355,84.41,84.345,84.395,294800000.0
2009-04-24 09:00:00,84.395,84.42,84.355,84.405,434200000.0
2009-04-24 09:01:00,84.41,84.46,84.365,84.365,387400000.0
2009-04-24 09:02:00,84.35,84.375,84.33,84.365,297600000.0
2009-04-24 09:03:00,84.365,84.385,84.29,84.37,353800000.0
2009-04-24 09:04:00,84.355,84.415,84.34,84.41,317000000.0
2009-04-24 09:05:00,84.41,84.44,84.36,84.44,235200000.0
2009-04-24 09:06:00,84.445,84.48,84.405,84.45,285800000.0
2009-04-24 09:07:00,84.46,84.485,84.44,84.485,234600000.0
2009-04-24 09:08:00,84.485,84.505,84.465,84.485,276600000.0
2009-04-24 09:09:00,84.48,84.495,84.47,84.49,136600000.0
2009-04-24 09:10:00,84.485,84.485,84.415,84.45,231800000.0
2009-04-24 09:11:00,84.45,84.475,84.435,84.445,219400000.0
2009-04-24 09:12:00,84.44,84.47,84.44,84.45,186000000.0
2009-04-24 09:13:00,84.46,84.47,84.445,84.46,276000000.0
2009-04-24 09:14:00,84.46,84.5,84.45,84.455,327400000.0
2009-04-24 09:15:00,84.465,84.485,84.44,84.44,269200000.0
2009-04-24 09:16:00,84.445,84.47,84.435,84.44,258000000.0
2009-04-24 09:17:00,84.44,84.445,84.395,84.425,299000000.0
2009-04-24 09:18:00,84.425,84.43,84.395,84.41,172600000.0
2009-04-24 09:19:00,84.415,84.42,84.385,84.395,191800000.0
2009-04-24 09:20:00,84.4,84.435,84.395,84.43,184200000.0
2009-04-24 09:21:00,84.435,84.45,84.425,84.44,208800000.0
2009-04-24 09:22:00,84.445,84.46,84.42,84.45,215000000.0
2009-04-24 09:23:00,84.445,84.48,84.445,84.48,165800000.0
2009-04-24 09:24:00,84.475,84.485,84.455,84.465,215600000.0
2009-04-24 09:25:00,84.475,84.5,84.465,84.49,216600000.0
2009-04-24 09:26:00,84.485,84.505,84.47,84.5,189000000.0
2009-04-24 09:27:00,84.5,84.505,84.48,84.5,135200000.0
2009-04-24 09:28:00,84.505,84.51,84.495,84.5,143800000.0
2009-04-24 09:29:00,84.5,84.505,84.485,84.495,251400000.0
2009-04-24 09:30:00,84.495,84.495,84.46,84.465,135000000.0
2009-04-24 09:31:00,84.47,84.49,84.46,84.48,173200000.0
2009-04-24 09:32:00,84.48,84.51,84.48,84.51,260200000.0
2009-04-24 09:33:00,84.505,84.555,84.49,84.555,242800000.0
2009-04-24 09:34:00,84.57,84.58,84.555,84.57,247400000.0
2009-04-24 09:35:00,84.57,84.58,84.56,84.57,153400000.0
2009-04-24 09:36:00,84.57,84.57,84.545,84.56,215600000.0
2009-04-24 09:37:00,84.565,84.605,84.565,84.605,228400000.0
2009-04-24 09:38:00,84.605,84.61,84.555,84.56,164600000.0
2009-04-24 09:39:00,84.565,84.58,84.555,84.565,185200000.0
2009-04-24 09:40:00,84.565,84.585,84.535,84.585,342800000.0
2009-04-24 09:41:00,84.585,84.62,84.58,84.62,276400000.0
2009-04-24 09:42:00,84.63,84.645,84.61,84.63,202600000.0
2009-04-24 09:43:00,84.625,84.675,84.61,84.63,275800000.0
2009-04-24 09:44:00,84.63,84.64,84.61,84.64,192000000.0
2009-04-24 09:45:00,84.65,84.655,84.62,84.65,267200000.0
2009-04-24 09:46:00,84.65,84.655,84.62,84.65,298800000.0
2009-04-24 09:47:00,84.65,84.665,84.64,84.65,329600000.0
2009-04-24 09:48:00,84.645,84.685,84.64,84.665,335000000.0
2009-04-24 09:49:00,84.665,84.685,84.66,84.67,258600000.0
2009-04-24 09:50:00,84.67,84.705,84.66,84.705,246000000.0
2009-04-24 09:51:00,84.705,84.75,84.7,84.74,329400000.0
2009-04-24 09:52:00,84.745,84.755,84.71,84.715,359200000.0
2009-04-24 09:53:00,84.715,84.715,84.695,84.7,145800000.0
2009-04-24 09:54:00,84.695,84.72,84.69,84.715,239200000.0
2009-04-24 09:55:00,84.72,84.76,84.72,84.74,299400000.0
2009-04-24 09:56:00,84.735,84.745,84.71,84.715,284200000.0
2009-04-24 09:57:00,84.715,84.72,84.7,84.7,332000000.0
2009-04-24 09:58:00,84.7,84.72,84.7,84.715,273000000.0
2009-04-24 09:59:00,84.715,84.725,84.705,84.705,244600000.0
2009-04-24 10:00:00,84.715,84.815,84.715,84.805,442600000.0
2009-04-24 10:01:00,84.805,84.94,84.805,84.905,366500000.0
2009-04-24 10:02:00,84.91,85.03,84.91,85.03,355100000.0
2009-04-24 10:03:00,85.01,85.015,84.925,84.955,336900000.0
2009-04-24 10:04:00,84.955,85.03,84.945,85.025,379900000.0
2009-04-24 10:05:00,85.025,85.06,84.99,85.04,399600000.0
2009-04-24 10:06:00,85.04,85.055,84.99,85.05,373000000.0
2009-04-24 10:07:00,85.05,85.09,85.045,85.055,368600000.0
2009-04-24 10:08:00,85.055,85.075,85.005,85.005,335600000.0
2009-04-24 10:09:00,85.005,85.02,84.98,84.995,250600000.0
2009-04-24 10:10:00,84.995,85.005,84.935,84.99,354100000.0
2009-04-24 10:11:00,84.985,85.11,84.97,85.065,410600000.0
2009-04-24 10:12:00,85.07,85.085,84.995,85.015,414000000.0
2009-04-24 10:13:00,85.025,85.04,85.015,85.015,324400000.0
2009-04-24 10:14:00,85.015,85.025,84.995,85.0,325200000.0
2009-04-24 10:15:00,85.0,85.005,84.985,84.99,163800000.0
2009-04-24 10:16:00,84.995,85.01,84.985,85.0,249800000.0
2009-04-24 10:17:00,84.995,85.025,84.995,85.02,235800000.0
2009-04-24 10:18:00,85.015,85.095,85.015,85.07,361200000.0
2009-04-24 10:19:00,85.07,85.09,85.06,85.08,203000000.0
2009-04-24 10:20:00,85.08,85.16,85.08,85.16,375600000.0
2009-04-24 10:21:00,85.145,85.17,85.135,85.15,352600000.0
2009-04-24 10:22:00,85.145,85.18,85.145,85.155,349800000.0
2009-04-24 10:23:00,85.15,85.215,85.15,85.18,364400000.0
2009-04-24 10:24:00,85.18,85.2,85.15,85.15,396400000.0
2009-04-24 10:25:00,85.15,85.17,85.13,85.145,277200000.0
2009-04-24 10:26:00,85.16,85.16,85.13,85.15,413000000.0
2009-04-24 10:27:00,85.16,85.19,85.13,85.18,361000000.0
2009-04-24 10:28:00,85.18,85.215,85.18,85.205,275600000.0
2009-04-24 10:29:00,85.2,85.255,85.195,85.245,373400000.0
2009-04-24 10:30:00,85.25,85.26,85.215,85.235,405800000.0
2009-04-24 10:31:00,85.235,85.26,85.22,85.22,326400000.0
2009-04-24 10:32:00,85.225,85.255,85.2,85.225,276000000.0
2009-04-24 10:33:00,85.22,85.225,85.125,85.125,325000000.0
2009-04-24 10:34:00,85.12,85.155,85.12,85.135,369800000.0
2009-04-24 10:35:00,85.13,85.14,85.09,85.1,383000000.0
2009-04-24 10:36:00,85.095,85.12,85.06,85.075,279200000.0
2009-04-24 10:37:00,85.08,85.11,85.07,85.095,424000000.0
2009-04-24 10:38:00,85.1,85.125,85.09,85.125,314600000.0
2009-04-24 10:39:00,85.125,85.14,85.115,85.135,320400000.0
2009-04-24 10:40:00,85.14,85.145,85.06,85.06,301800000.0
2009-04-24 10:41:00,85.06,85.085,85.03,85.08,314800000.0
2009-04-24 10:42:00,85.08,85.115,85.07,85.085,303200000.0
2009-04-24 10:43:00,85.09,85.135,85.055,85.07,329000000.0
2009-04-24 10:44:00,85.06,85.1,85.06,85.075,379000000.0
2009-04-24 10:45:00,85.075,85.09,85.05,85.05,262400000.0
2009-04-24 10:46:00,85.07,85.12,85.06,85.085,337000000.0
2009-04-24 10:47:00,85.085,85.09,85.0,85.0,369800000.0
2009-04-24 10:48:00,85.005,85.04,85.0,85.035,358199999.0
2009-04-24 10:49:00,85.035,85.045,85.02,85.025,368800000.0
2009-04-24 10:50:00,85.025,85.05,85.02,85.025,310400000.0
2009-04-24 10:51:00,85.025,85.03,85.01,85.025,269400000.0
2009-04-24 10:52:00,85.015,85.05,85.015,85.045,148200000.0
2009-04-24 10:53:00,85.045,85.045,84.995,85.0,258200000.0
2009-04-24 10:54:00,84.995,85.005,84.99,85.0,101200000.0
2009-04-24 10:55:00,84.985,85.01,84.98,85.01,135600000.0
2009-04-24 10:56:00,85.015,85.02,85.0,85.02,150400000.0
2009-04-24 10:57:00,85.01,85.05,85.01,85.03,244399999.0
2009-04-24 10:58:00,85.03,85.045,84.985,85.025,211100000.0
2009-04-24 10:59:00,85.02,85.025,85.005,85.01,118800000.0
2009-04-24 11:00:00,85.01,85.02,84.98,84.985,259600000.0
2009-04-24 11:01:00,84.98,85.02,84.975,85.005,281600000.0
2009-04-24 11:02:00,85.005,85.05,85.0,85.02,135600000.0
2009-04-24 11:03:00,85.025,85.03,85.015,85.015,191600000.0
2009-04-24 11:04:00,85.02,85.02,84.99,84.99,175800000.0
2009-04-24 11:05:00,84.99,85.04,84.99,85.04,426400000.0
2009-04-24 11:06:00,85.035,85.075,85.035,85.06,394000001.0
2009-04-24 11:07:00,85.06,85.06,85.04,85.05,310800000.0
2009-04-24 11:08:00,85.055,85.065,85.035,85.035,386800000.0
2009-04-24 11:09:00,85.035,85.045,85.02,85.045,188600000.0
2009-04-24 11:10:00,85.045,85.125,85.04,85.115,228600000.0
2009-04-24 11:11:00,85.105,85.115,85.05,85.06,160000000.0
2009-04-24 11:12:00,85.075,85.075,85.025,85.05,234600000.0
2009-04-24 11:13:00,85.05,85.065,85.04,85.04,145400000.0
2009-04-24 11:14:00,85.045,85.075,85.04,85.06,184400000.0
2009-04-24 11:15:00,85.06,85.065,85.055,85.06,70200000.0
2009-04-24 11:16:00,85.06,85.075,85.05,85.06,234400000.0
2009-04-24 11:17:00,85.065,85.075,85.025,85.05,260000000.0
2009-04-24 11:18:00,85.05,85.05,85.02,85.02,134000000.0
2009-04-24 11:19:00,85.025,85.07,85.02,85.06,236400000.0
2009-04-24 11:20:00,85.065,85.065,85.04,85.055,184800000.0
2009-04-24 11:21:00,85.06,85.08,85.06,85.075,65600000.0
2009-04-24 11:22:00,85.06,85.065,85.05,85.06,54800000.0
2009-04-24 11:23:00,85.06,85.065,85.06,85.065,46200000.0
2009-04-24 11:24:00,85.065,85.085,84.995,85.005,227600000.0
2009-04-24 11:25:00,85.005,85.01,85.005,85.01,15800000.0
2009-04-24 11:26:00,84.997,85.033,84.972,84.999,236200000.0
2009-04-24 11:27:00,85.015,85.015,85.01,85.01,14200000.0
2009-04-24 11:28:00,85.01,85.025,85.01,85.01,280200000.0
2009-04-24 11:29:00,85.01,85.035,84.995,85.035,198000000.0
2009-04-24 11:30:00,85.035,85.05,85.025,85.05,175200000.0
2009-04-24 11:31:00,85.05,85.05,85.045,85.05,143400000.0
2009-04-24 11:32:00,85.05,85.055,85.04,85.045,167600000.0
2009-04-24 11:33:00,85.05,85.055,84.99,84.995,301400000.0
2009-04-24 11:34:00,84.995,84.995,84.925,84.94,449600000.0
2009-04-24 11:35:00,84.945,84.95,84.915,84.925,492400000.0
2009-04-24 11:36:00,84.94,84.98,84.905,84.905,304400000.0
2009-04-24 11:37:00,84.905,84.935,84.9,84.925,370200000.0
2009-04-24 11:38:00,84.925,84.99,84.92,84.99,240200000.0
2009-04-24 11:39:00,84.99,85.04,84.95,84.97,371200000.0
2009-04-24 11:40:00,84.975,84.995,84.94,84.96,335000000.0
2009-04-24 11:41:00,84.955,84.955,84.915,84.925,306200000.0
2009-04-24 11:42:00,84.925,84.93,84.905,84.915,252000000.0
2009-04-24 11:43:00,84.91,84.965,84.91,84.955,338800000.0
2009-04-24 11:44:00,84.955,84.955,84.92,84.935,219200000.0
2009-04-24 11:45:00,84.93,85.02,84.925,84.965,284800000.0
2009-04-24 11:46:00,84.96,84.965,84.93,84.965,298600000.0
2009-04-24 11:47:00,84.96,84.97,84.935,84.955,397400000.0
2009-04-24 11:48:00,84.955,84.975,84.95,84.975,92200000.0
2009-04-24 11:49:00,84.975,85.0,84.965,84.985,283600000.0
2009-04-24 11:50:00,84.985,85.0,84.965,84.965,208600000.0
2009-04-24 11:51:00,84.97,84.985,84.97,84.98,190000000.0
2009-04-24 11:52:00,84.98,84.995,84.975,84.995,118000000.0
2009-04-24 11:53:00,84.995,85.03,84.945,84.945,283200000.0
2009-04-24 11:54:00,84.955,84.97,84.955,84.96,166200000.0
2009-04-24 11:55:00,84.96,84.97,84.91,84.945,354600000.0
2009-04-24 11:56:00,84.955,84.965,84.945,84.95,152400000.0
2009-04-24 11:57:00,84.945,84.95,84.92,84.94,126400000.0
2009-04-24 11:58:00,84.935,84.945,84.915,84.915,233400000.0
2009-04-24 11:59:00,84.92,84.955,84.92,84.95,170000000.0
2009-04-24 12:00:00,84.955,85.02,84.955,84.99,232400000.0
2009-04-24 12:01:00,84.99,85.02,84.98,85.005,246200000.0
2009-04-24 12:02:00,85.005,85.025,84.98,84.985,256600000.0
2009-04-24 12:03:00,84.99,85.005,84.99,85.0,177800000.0
2009-04-24 12:04:00,85.0,85.01,84.985,85.005,148200000.0
2009-04-24 12:05:00,85.005,85.035,85.005,85.03,120800000.0
2009-04-24 12:06:00,85.025,85.03,85.01,85.01,386200000.0
2009-04-24 12:07:00,85.01,85.01,84.98,84.98,243400000.0
2009-04-24 12:08:00,84.985,84.985,84.975,84.975,46800000.0
2009-04-24 12:09:00,84.975,84.99,84.965,84.985,107400000.0
2009-04-24 12:10:00,84.985,85.02,84.985,85.02,119000000.0
2009-04-24 12:11:00,85.015,85.03,84.99,85.03,126200000.0
2009-04-24 12:12:00,85.03,85.03,85.01,85.015,67800000.0
2009-04-24 12:13:00,85.015,85.015,84.98,84.995,230400000.0
2009-04-24 12:14:00,84.995,85.01,84.995,85.005,145600000.0
2009-04-24 12:15:00,85.005,85.01,84.99,85.005,145000000.0
2009-04-24 12:16:00,85.005,85.015,84.96,84.96,233000000.0
2009-04-24 12:17:00,84.96,84.985,84.95,84.985,133200000.0
2009-04-24 12:18:00,84.98,85.02,84.98,84.995,219200000.0
2009-04-24 12:19:00,84.99,84.995,84.965,84.98,243000000.0
2009-04-24 12:20:00,84.975,85.03,84.97,85.025,297800000.0
2009-04-24 12:21:00,85.02,85.045,85.015,85.025,161800000.0
2009-04-24 12:22:00,85.025,85.045,85.015,85.025,247200000.0
2009-04-24 12:23:00,85.025,85.03,84.98,84.98,227400000.0
2009-04-24 12:24:00,84.99,84.99,84.955,84.97,121000000.0
2009-04-24 12:25:00,84.97,84.975,84.945,84.965,132400000.0
2009-04-24 12:26:00,84.975,84.99,84.965,84.97,143000000.0
2009-04-24 12:27:00,84.975,84.985,84.955,84.955,161200000.0
2009-04-24 12:28:00,84.955,84.965,84.935,84.94,229200000.0
2009-04-24 12:29:00,84.945,84.955,84.935,84.94,140200000.0
2009-04-24 12:30:00,84.94,84.975,84.935,84.955,253000000.0
2009-04-24 12:31:00,84.955,84.965,84.94,84.96,263200000.0
2009-04-24 12:32:00,84.96,84.995,84.955,84.96,255200000.0
2009-04-24 12:33:00,84.955,84.99,84.95,84.99,353599999.0
2009-04-24 12:34:00,84.995,85.0,84.915,84.915,272400000.0
2009-04-24 12:35:00,84.935,84.97,84.935,84.97,201000000.0
2009-04-24 12:36:00,84.97,84.995,84.945,84.97,221000000.0
2009-04-24 12:37:00,84.98,85.025,84.975,84.985,234800000.0
2009-04-24 12:38:00,84.995,85.01,84.9,84.97,431900000.0
2009-04-24 12:39:00,84.98,84.99,84.935,84.96,308000000.0
2009-04-24 12:40:00,84.96,84.965,84.945,84.945,125200000.0
2009-04-24 12:41:00,84.945,84.96,84.94,84.96,242000000.0
2009-04-24 12:42:00,84.96,84.995,84.955,84.96,332200000.0
2009-04-24 12:43:00,84.965,84.97,84.93,84.96,277400000.0
2009-04-24 12:44:00,84.96,84.975,84.945,84.955,148600000.0
2009-04-24 12:45:00,84.955,84.995,84.945,84.985,84000000.0
2009-04-24 12:46:00,84.985,85.01,84.96,84.96,199800000.0
2009-04-24 12:47:00,84.965,84.975,84.94,84.94,253800000.0
2009-04-24 12:48:00,84.935,84.955,84.925,84.925,259400000.0
2009-04-24 12:49:00,84.92,84.92,84.885,84.885,386600000.0
2009-04-24 12:50:00,84.88,84.95,84.875,84.93,223200000.0
2009-04-24 12:51:00,84.935,84.94,84.905,84.915,179400000.0
2009-04-24 12:52:00,84.915,84.945,84.91,84.935,110800000.0
2009-04-24 12:53:00,84.93,84.965,84.93,84.96,137600000.0
2009-04-24 12:54:00,84.955,84.96,84.945,84.945,120400000.0
2009-04-24 12:55:00,84.94,84.95,84.935,84.945,105200000.0
2009-04-24 12:56:00,84.935,84.95,84.935,84.945,104200000.0
2009-04-24 12:57:00,84.945,84.95,84.93,84.935,222400000.0
2009-04-24 12:58:00,84.935,84.975,84.93,84.96,264000000.0
2009-04-24 12:59:00,84.96,84.975,84.955,84.97,217400000.0
2009-04-24 13:00:00,84.975,85.02,84.96,85.015,302800000.0
2009-04-24 13:01:00,85.02,85.02,84.94,84.945,271600000.0
2009-04-24 13:02:00,84.945,84.96,84.915,84.945,270200000.0
2009-04-24 13:03:00,84.955,84.96,84.935,84.95,342000000.0
2009-04-24 13:04:00,84.945,84.96,84.94,84.955,219600000.0
2009-04-24 13:05:00,84.955,84.995,84.955,84.995,240200000.0
2009-04-24 13:06:00,84.995,84.995,84.98,84.995,168600000.0
2009-04-24 13:07:00,84.995,85.015,84.995,85.01,105400000.0
2009-04-24 13:08:00,85.01,85.015,85.0,85.01,172600000.0
2009-04-24 13:09:00,85.015,85.065,85.01,85.065,303200000.0
2009-04-24 13:10:00,85.065,85.125,85.06,85.06,513400000.0
2009-04-24 13:11:00,85.06,85.08,85.035,85.045,453800000.0
2009-04-24 13:12:00,85.05,85.06,85.005,85.005,420600000.0
2009-04-24 13:13:00,85.01,85.035,84.985,85.01,292600000.0
2009-04-24 13:14:00,85.015,85.02,84.965,84.965,296400000.0
2009-04-24 13:15:00,84.975,85.015,84.965,85.0,225800000.0
2009-04-24 13:16:00,85.0,85.05,85.0,85.03,256200000.0
2009-04-24 13:17:00,85.025,85.105,85.025,85.085,197000000.0
2009-04-24 13:18:00,85.08,85.08,85.03,85.05,394600000.0
2009-04-24 13:19:00,85.045,85.05,85.035,85.035,99000000.0
2009-04-24 13:20:00,85.04,85.095,85.03,85.085,279600000.0
2009-04-24 13:21:00,85.09,85.095,85.065,85.065,251600000.0
2009-04-24 13:22:00,85.065,85.065,85.035,85.04,196600000.0
2009-04-24 13:23:00,85.04,85.095,85.04,85.095,192600000.0
2009-04-24 13:24:00,85.095,85.1,85.065,85.065,111000000.0
2009-04-24 13:25:00,85.06,85.075,84.985,85.005,291400000.0
2009-04-24 13:26:00,85.005,85.06,84.995,85.02,255400000.0
2009-04-24 13:27:00,85.015,85.015,84.96,84.965,220200000.0
2009-04-24 13:28:00,84.97,84.975,84.945,84.97,180000000.0
2009-04-24 13:29:00,84.97,85.02,84.96,84.995,259400000.0
2009-04-24 13:30:00,84.995,85.04,84.995,85.025,320800000.0
2009-04-24 13:31:00,85.02,85.02,84.925,84.94,323400000.0
2009-04-24 13:32:00,84.94,84.945,84.85,84.865,377800000.0
2009-04-24 13:33:00,84.855,84.91,84.855,84.86,325400000.0
2009-04-24 13:34:00,84.86,84.895,84.86,84.895,126800000.0
2009-04-24 13:35:00,84.905,84.92,84.9,84.9,199400000.0
2009-04-24 13:36:00,84.905,84.945,84.895,84.93,244400000.0
2009-04-24 13:37:00,84.93,84.95,84.92,84.94,174000000.0
2009-04-24 13:38:00,84.94,84.955,84.92,84.935,140200000.0
2009-04-24 13:39:00,84.93,84.95,84.925,84.95,184600000.0
2009-04-24 13:40:00,84.945,84.955,84.93,84.955,139800000.0
2009-04-24 13:41:00,84.95,84.975,84.92,84.92,218600000.0
2009-04-24 13:42:00,84.92,84.965,84.92,84.94,191200000.0
2009-04-24 13:43:00,84.94,84.94,84.915,84.935,316200000.0
2009-04-24 13:44:00,84.93,84.97,84.92,84.94,281200000.0
2009-04-24 13:45:00,84.94,84.96,84.935,84.94,256200000.0
2009-04-24 13:46:00,84.935,84.98,84.935,84.98,217200000.0
2009-04-24 13:47:00,84.975,85.0,84.97,84.98,214200000.0
2009-04-24 13:48:00,84.985,85.005,84.975,84.98,221200000.0
2009-04-24 13:49:00,84.98,85.01,84.975,84.995,175400000.0
2009-04-24 13:50:00,85.0,85.015,84.96,84.965,252400000.0
2009-04-24 13:51:00,84.96,84.96,84.915,84.95,313000000.0
2009-04-24 13:52:00,84.955,84.96,84.945,84.95,172000000.0
2009-04-24 13:53:00,84.95,84.975,84.945,84.955,215200000.0
2009-04-24 13:54:00,84.965,84.965,84.915,84.92,176200000.0
2009-04-24 13:55:00,84.915,84.935,84.835,84.845,257400000.0
2009-04-24 13:56:00,84.845,84.915,84.84,84.89,241600000.0
2009-04-24 13:57:00,84.89,84.905,84.87,84.87,195600000.0
2009-04-24 13:58:00,84.87,84.885,84.85,84.87,242200000.0
2009-04-24 13:59:00,84.875,84.875,84.85,84.865,158800000.0
2009-04-24 14:00:00,84.865,84.89,84.83,84.865,382600000.0
2009-04-24 14:01:00,84.86,84.91,84.855,84.885,349200000.0
2009-04-24 14:02:00,84.885,84.93,84.88,84.925,314000000.0
2009-04-24 14:03:00,84.925,84.955,84.925,84.93,308400000.0
2009-04-24 14:04:00,84.925,84.97,84.925,84.935,269000000.0
2009-04-24 14:05:00,84.935,84.94,84.91,84.915,275400000.0
2009-04-24 14:06:00,84.93,84.95,84.91,84.915,322400000.0
2009-04-24 14:07:00,84.915,84.93,84.885,84.92,227600000.0
2009-04-24 14:08:00,84.925,84.95,84.92,84.95,245400000.0
2009-04-24 14:09:00,84.95,84.95,84.9,84.9,157000000.0
2009-04-24 14:10:00,84.89,84.96,84.88,84.895,205000000.0
2009-04-24 14:11:00,84.895,84.895,84.87,84.88,319000000.0
2009-04-24 14:12:00,84.88,84.97,84.88,84.965,307600000.0
2009-04-24 14:13:00,84.965,84.985,84.945,84.945,251600000.0
2009-04-24 14:14:00,84.94,84.945,84.885,84.9,258800000.0
2009-04-24 14:15:00,84.91,84.97,84.9,84.955,284400000.0
2009-04-24 14:16:00,84.955,84.965,84.91,84.94,476000000.0
2009-04-24 14:17:00,84.94,84.975,84.925,84.935,147600000.0
2009-04-24 14:18:00,84.935,84.975,84.935,84.96,263000000.0
2009-04-24 14:19:00,84.97,84.995,84.96,84.995,319800000.0
2009-04-24 14:20:00,84.995,84.995,84.95,84.995,319800000.0
2009-04-24 14:21:00,84.995,85.04,84.985,84.995,266000000.0
2009-04-24 14:22:00,84.995,85.02,84.985,85.015,233200000.0
2009-04-24 14:23:00,85.0,85.035,84.995,85.02,258400000.0
2009-04-24 14:24:00,85.02,85.02,84.97,84.97,213800000.0
2009-04-24 14:25:00,84.97,84.97,84.955,84.97,158400000.0
2009-04-24 14:26:00,84.98,84.98,84.965,84.965,159600000.0
2009-04-24 14:27:00,84.955,84.965,84.94,84.945,49400000.0
2009-04-24 14:28:00,84.95,84.965,84.925,84.94,118400000.0
2009-04-24 14:29:00,84.94,84.94,84.905,84.935,137800000.0
2009-04-24 14:30:00,84.94,85.015,84.94,84.99,160600000.0
2009-04-24 14:31:00,84.98,85.04,84.98,85.02,232600000.0
2009-04-24 14:32:00,85.015,85.025,84.955,85.005,233800000.0
2009-04-24 14:33:00,85.005,85.005,84.91,84.92,248200000.0
2009-04-24 14:34:00,84.92,84.965,84.91,84.95,218000000.0
2009-04-24 14:35:00,84.95,84.98,84.95,84.95,147800000.0
2009-04-24 14:36:00,84.955,84.995,84.94,84.965,194000000.0
2009-04-24 14:37:00,84.955,84.965,84.91,84.955,214000000.0
2009-04-24 14:38:00,84.95,84.95,84.89,84.9,188600000.0
2009-04-24 14:39:00,84.89,84.93,84.88,84.93,194600000.0
2009-04-24 14:40:00,84.925,84.945,84.89,84.9,159200000.0
2009-04-24 14:41:00,84.895,84.895,84.875,84.875,197600000.0
2009-04-24 14:42:00,84.86,84.87,84.855,84.865,107600000.0
2009-04-24 14:43:00,84.87,84.92,84.84,84.845,140800000.0
2009-04-24 14:44:00,84.845,84.875,84.84,84.865,118800000.0
2009-04-24 14:45:00,84.87,84.905,84.86,84.89,191600000.0
2009-04-24 14:46:00,84.9,84.94,84.895,84.93,152400000.0
2009-04-24 14:47:00,84.935,85.015,84.935,84.975,212800000.0
2009-04-24 14:48:00,84.975,85.015,84.97,84.99,132600000.0
2009-04-24 14:49:00,84.995,85.025,84.99,84.995,118000000.0
2009-04-24 14:50:00,85.0,85.02,84.99,85.02,99600000.0
2009-04-24 14:51:00,85.01,85.03,84.98,84.98,147200000.0
2009-04-24 14:52:00,84.98,84.995,84.95,84.955,140000000.0
2009-04-24 14:53:00,84.965,85.005,84.95,85.005,223600000.0
2009-04-24 14:54:00,85.01,85.01,84.96,84.98,179800000.0
2009-04-24 14:55:00,84.98,84.995,84.975,84.99,140800000.0
2009-04-24 14:56:00,84.995,85.02,84.985,85.01,134600000.0
2009-04-24 14:57:00,85.005,85.015,84.98,84.98,127800000.0
2009-04-24 14:58:00,84.975,85.01,84.975,85.01,125200000.0
2009-04-24 14:59:00,85.015,85.015,85.0,85.01,131600000.0
2009-04-24 15:00:00,85.01,85.01,84.995,85.01,88600000.0
2009-04-24 15:01:00,85.005,85.055,85.005,85.055,306800000.0
2009-04-24 15:02:00,85.06,85.09,85.045,85.055,312799999.0
2009-04-24 15:03:00,85.055,85.055,85.025,85.035,94200000.0
2009-04-24 15:04:00,85.035,85.045,85.03,85.04,103800000.0
2009-04-24 15:05:00,85.035,85.05,85.035,85.04,130000000.0
2009-04-24 15:06:00,85.04,85.095,85.035,85.09,92200000.0
2009-04-24 15:07:00,85.095,85.1,85.055,85.065,227900000.0
2009-04-24 15:08:00,85.065,85.11,85.065,85.105,268800000.0
2009-04-24 15:09:00,85.115,85.145,85.095,85.145,203000000.0
2009-04-24 15:10:00,85.14,85.17,85.115,85.12,332400000.0
2009-04-24 15:11:00,85.12,85.12,85.07,85.07,226600000.0
2009-04-24 15:12:00,85.07,85.095,85.06,85.085,260800000.0
2009-04-24 15:13:00,85.095,85.12,85.085,85.12,212200000.0
2009-04-24 15:14:00,85.115,85.155,85.115,85.14,303000000.0
2009-04-24 15:15:00,85.145,85.16,85.14,85.14,215600000.0
2009-04-24 15:16:00,85.14,85.19,85.12,85.175,175200000.0
2009-04-24 15:17:00,85.19,85.29,85.19,85.27,327600000.0
2009-04-24 15:18:00,85.27,85.28,85.25,85.26,291400000.0
2009-04-24 15:19:00,85.255,85.29,85.255,85.27,288600000.0
2009-04-24 15:20:00,85.275,85.4,85.275,85.38,417300000.0
2009-04-24 15:21:00,85.385,85.405,85.33,85.34,311700000.0
2009-04-24 15:22:00,85.335,85.38,85.335,85.365,342600000.0
2009-04-24 15:23:00,85.37,85.41,85.355,85.41,273600000.0
2009-04-24 15:24:00,85.41,85.425,85.395,85.415,317000000.0
2009-04-24 15:25:00,85.41,85.41,85.365,85.375,231000000.0
2009-04-24 15:26:00,85.38,85.39,85.345,85.37,211400000.0
2009-04-24 15:27:00,85.37,85.43,85.37,85.425,269400000.0
2009-04-24 15:28:00,85.425,85.44,85.41,85.42,322000000.0
2009-04-24 15:29:00,85.42,85.465,85.41,85.46,299400000.0
2009-04-24 15:30:00,85.45,85.45,85.42,85.435,265200000.0
2009-04-24 15:31:00,85.43,85.5,85.42,85.475,292200000.0
2009-04-24 15:32:00,85.48,85.5,85.455,85.465,290000000.0
2009-04-24 15:33:00,85.47,85.525,85.46,85.47,301400000.0
2009-04-24 15:34:00,85.46,85.525,85.4,85.515,447000000.0
2009-04-24 15:35:00,85.505,85.565,85.495,85.56,339800000.0
2009-04-24 15:36:00,85.56,85.56,85.51,85.54,390800000.0
2009-04-24 15:37:00,85.54,85.59,85.54,85.565,410800000.0
2009-04-24 15:38:00,85.56,85.565,85.54,85.56,390000000.0
2009-04-24 15:39:00,85.58,85.58,85.53,85.535,301600000.0
2009-04-24 15:40:00,85.54,85.59,85.525,85.55,442000000.0
2009-04-24 15:41:00,85.55,85.565,85.525,85.535,436800000.0
2009-04-24 15:42:00,85.535,85.56,85.53,85.555,297600000.0
2009-04-24 15:43:00,85.555,85.57,85.495,85.515,346800000.0
2009-04-24 15:44:00,85.515,85.565,85.475,85.53,501000000.0
2009-04-24 15:45:00,85.53,85.55,85.495,85.505,438600000.0
2009-04-24 15:46:00,85.505,85.52,85.47,85.52,341200000.0
2009-04-24 15:47:00,85.52,85.535,85.5,85.51,314800000.0
2009-04-24 15:48:00,85.515,85.52,85.48,85.49,287800000.0
2009-04-24 15:49:00,85.49,85.52,85.49,85.515,240400000.0
2009-04-24 15:50:00,85.515,85.545,85.505,85.545,196400000.0
2009-04-24 15:51:00,85.55,85.55,85.515,85.52,284000000.0
2009-04-24 15:52:00,85.515,85.52,85.475,85.475,186800000.0
2009-04-24 15:53:00,85.475,85.515,85.455,85.48,356600000.0
2009-04-24 15:54:00,85.47,85.52,85.47,85.5,367000000.0
2009-04-24 15:55:00,85.505,85.505,85.465,85.485,233400000.0
2009-04-24 15:56:00,85.485,85.535,85.485,85.525,231400000.0
2009-04-24 15:57:00,85.525,85.6,85.515,85.565,304000000.0
2009-04-24 15:58:00,85.56,85.57,85.495,85.495,283800000.0
2009-04-24 15:59:00,85.515,85.53,85.495,85.515,233000000.0
2009-04-24 16:00:00,85.505,85.585,85.48,85.53,449600000.0
2009-04-24 16:01:00,85.535,85.555,85.505,85.53,339800000.0
2009-04-24 16:02:00,85.53,85.585,85.525,85.585,357800000.0
2009-04-24 16:03:00,85.585,85.595,85.545,85.545,457600000.0
2009-04-24 16:04:00,85.54,85.555,85.49,85.495,437400000.0
2009-04-24 16:05:00,85.495,85.55,85.495,85.545,231800000.0
2009-04-24 16:06:00,85.545,85.57,85.5,85.5,319100000.0
2009-04-24 16:07:00,85.51,85.515,85.465,85.475,302600000.0
2009-04-24 16:08:00,85.475,85.515,85.46,85.5,279600000.0
2009-04-24 16:09:00,85.505,85.505,85.45,85.45,288200000.0
2009-04-24 16:10:00,85.445,85.47,85.42,85.44,287200000.0
2009-04-24 16:11:00,85.44,85.46,85.39,85.395,287200000.0
2009-04-24 16:12:00,85.395,85.405,85.365,85.4,358600000.0
2009-04-24 16:13:00,85.395,85.41,85.35,85.35,292600000.0
2009-04-24 16:14:00,85.355,85.385,85.35,85.37,225600000.0
2009-04-24 16:15:00,85.37,85.375,85.33,85.355,333200000.0
2009-04-24 16:16:00,85.355,85.405,85.345,85.36,263600000.0
2009-04-24 16:17:00,85.355,85.4,85.35,85.36,257400000.0
2009-04-24 16:18:00,85.345,85.42,85.345,85.395,296200000.0
2009-04-24 16:19:00,85.395,85.41,85.345,85.35,280200000.0
2009-04-24 16:20:00,85.355,85.395,85.32,85.33,299600000.0
2009-04-24 16:21:00,85.34,85.35,85.29,85.345,376000000.0
2009-04-24 16:22:00,85.35,85.38,85.34,85.35,347400000.0
2009-04-24 16:23:00,85.35,85.395,85.32,85.365,354200000.0
2009-04-24 16:24:00,85.375,85.375,85.335,85.35,228800000.0
2009-04-24 16:25:00,85.345,85.39,85.345,85.37,225600000.0
2009-04-24 16:26:00,85.37,85.375,85.325,85.365,343400000.0
2009-04-24 16:27:00,85.36,85.365,85.315,85.36,305800000.0
2009-04-24 16:28:00,85.37,85.425,85.37,85.405,353200000.0
2009-04-24 16:29:00,85.41,85.425,85.39,85.4,218200000.0
2009-04-24 16:30:00,85.405,85.445,85.4,85.44,150600000.0
2009-04-24 16:31:00,85.435,85.44,85.41,85.41,168800000.0
2009-04-24 16:32:00,85.41,85.48,85.405,85.465,253200000.0
2009-04-24 16:33:00,85.465,85.475,85.455,85.465,174800000.0
2009-04-24 16:34:00,85.46,85.465,85.43,85.455,219400000.0
2009-04-24 16:35:00,85.46,85.47,85.43,85.47,172200000.0
2009-04-24 16:36:00,85.47,85.52,85.46,85.52,201400000.0
2009-04-24 16:37:00,85.525,85.525,85.48,85.505,225200000.0
2009-04-24 16:38:00,85.51,85.51,85.475,85.505,207200000.0
2009-04-24 16:39:00,85.505,85.505,85.48,85.485,131400000.0
2009-04-24 16:40:00,85.5,85.525,85.5,85.515,130200000.0
2009-04-24 16:41:00,85.515,85.515,85.48,85.495,183800000.0
2009-04-24 16:42:00,85.495,85.495,85.455,85.465,270800000.0
2009-04-24 16:43:00,85.455,85.46,85.425,85.425,227800000.0
2009-04-24 16:44:00,85.43,85.445,85.415,85.415,337200000.0
2009-04-24 16:45:00,85.415,85.455,85.4,85.455,366600000.0
2009-04-24 16:46:00,85.45,85.475,85.43,85.46,266600000.0
2009-04-24 16:47:00,85.47,85.47,85.39,85.415,323000000.0
2009-04-24 16:48:00,85.415,85.515,85.405,85.505,479000000.0
2009-04-24 16:49:00,85.49,85.495,85.435,85.435,293400000.0
2009-04-24 16:50:00,85.435,85.445,85.425,85.435,244600000.0
2009-04-24 16:51:00,85.44,85.465,85.415,85.44,408800000.0
2009-04-24 16:52:00,85.455,85.52,85.455,85.475,379000000.0
2009-04-24 16:53:00,85.475,85.5,85.465,85.485,449200000.0
2009-04-24 16:54:00,85.485,85.505,85.475,85.475,260200000.0
2009-04-24 16:55:00,85.475,85.49,85.47,85.47,321800000.0
2009-04-24 16:56:00,85.485,85.495,85.415,85.425,296800000.0
2009-04-24 16:57:00,85.42,85.47,85.42,85.455,362600000.0
2009-04-24 16:58:00,85.455,85.47,85.41,85.42,362800000.0
2009-04-24 16:59:00,85.42,85.435,85.38,85.405,377400000.0
2009-04-24 17:00:00,85.42,85.42,85.375,85.405,348000000.0
2009-04-24 17:01:00,85.405,85.46,85.405,85.445,309600000.0
2009-04-24 17:02:00,85.435,85.445,85.41,85.43,192200000.0
2009-04-24 17:03:00,85.425,85.475,85.425,85.475,259400000.0
2009-04-24 17:04:00,85.47,85.53,85.46,85.495,302800000.0
2009-04-24 17:05:00,85.495,85.515,85.475,85.49,366800000.0
2009-04-24 17:06:00,85.5,85.505,85.47,85.495,306400000.0
2009-04-24 17:07:00,85.5,85.505,85.485,85.485,173400000.0
2009-04-24 17:08:00,85.49,85.53,85.49,85.52,216600000.0
2009-04-24 17:09:00,85.53,85.56,85.51,85.525,277800000.0
2009-04-24 17:10:00,85.52,85.53,85.5,85.515,114200000.0
2009-04-24 17:11:00,85.52,85.525,85.505,85.52,232000000.0
2009-04-24 17:12:00,85.52,85.52,85.495,85.505,207000000.0
2009-04-24 17:13:00,85.495,85.535,85.48,85.535,221600000.0
2009-04-24 17:14:00,85.535,85.54,85.52,85.53,183000000.0
2009-04-24 17:15:00,85.53,85.535,85.515,85.535,171800000.0
2009-04-24 17:16:00,85.545,85.545,85.51,85.535,289400000.0
2009-04-24 17:17:00,85.535,85.54,85.52,85.525,205000000.0
2009-04-24 17:18:00,85.525,85.545,85.51,85.515,316400000.0
2009-04-24 17:19:00,85.52,85.54,85.51,85.535,275199999.0
2009-04-24 17:20:00,85.53,85.53,85.485,85.49,230600000.0
2009-04-24 17:21:00,85.48,85.485,85.455,85.485,247000000.0
2009-04-24 17:22:00,85.48,85.51,85.425,85.51,350600000.0
2009-04-24 17:23:00,85.51,85.52,85.47,85.48,185200000.0
2009-04-24 17:24:00,85.485,85.49,85.465,85.48,314600000.0
2009-04-24 17:25:00,85.475,85.475,85.46,85.47,362000000.0
2009-04-24 17:26:00,85.47,85.47,85.43,85.47,331400000.0
2009-04-24 17:27:00,85.47,85.48,85.455,85.46,150000000.0
2009-04-24 17:28:00,85.45,85.465,85.44,85.445,125200000.0
2009-04-24 17:29:00,85.445,85.505,85.425,85.505,416800000.0
2009-04-24 17:30:00,85.51,85.55,85.51,85.52,454400000.0
2009-04-24 17:31:00,85.52,85.53,85.47,85.485,287000000.0
2009-04-24 17:32:00,85.495,85.53,85.49,85.53,206000000.0
2009-04-24 17:33:00,85.525,85.545,85.52,85.54,244400000.0
2009-04-24 17:34:00,85.54,85.565,85.54,85.545,229800000.0
2009-04-24 17:35:00,85.545,85.585,85.545,85.565,239800000.0
2009-04-24 17:36:00,85.56,85.56,85.53,85.55,251800000.0
2009-04-24 17:37:00,85.55,85.565,85.54,85.545,182200000.0
2009-04-24 17:38:00,85.54,85.545,85.53,85.54,178600000.0
2009-04-24 17:39:00,85.54,85.545,85.53,85.54,141000000.0
2009-04-24 17:40:00,85.535,85.535,85.51,85.515,172600000.0
2009-04-24 17:41:00,85.52,85.535,85.515,85.53,65800000.0
2009-04-24 17:42:00,85.53,85.565,85.53,85.535,195000000.0
2009-04-24 17:43:00,85.535,85.545,85.5,85.51,240600000.0
2009-04-24 17:44:00,85.505,85.51,85.495,85.51,112600000.0
2009-04-24 17:45:00,85.515,85.565,85.5,85.525,252200000.0
2009-04-24 17:46:00,85.525,85.525,85.45,85.5,233400000.0
2009-04-24 17:47:00,85.5,85.53,85.495,85.505,140000000.0
2009-04-24 17:48:00,85.505,85.515,85.485,85.51,186000000.0
2009-04-24 17:49:00,85.51,85.53,85.485,85.49,150400000.0
2009-04-24 17:50:00,85.49,85.49,85.445,85.455,306800000.0
2009-04-24 17:51:00,85.455,85.46,85.44,85.45,166000000.0
2009-04-24 17:52:00,85.45,85.465,85.44,85.445,141800000.0
2009-04-24 17:53:00,85.45,85.46,85.44,85.46,261000000.0
2009-04-24 17:54:00,85.46,85.48,85.46,85.475,122200000.0
2009-04-24 17:55:00,85.475,85.495,85.47,85.47,219600000.0
2009-04-24 17:56:00,85.47,85.49,85.44,85.46,302800000.0
2009-04-24 17:57:00,85.455,85.475,85.44,85.445,416600000.0
2009-04-24 17:58:00,85.445,85.455,85.36,85.395,371000000.0
2009-04-24 17:59:00,85.395,85.415,85.385,85.385,220000000.0
2009-04-24 18:00:00,85.39,85.415,85.365,85.395,408600000.0
2009-04-24 18:01:00,85.395,85.4,85.35,85.35,362600000.0
2009-04-24 18:02:00,85.35,85.365,85.325,85.345,270800000.0
2009-04-24 18:03:00,85.345,85.385,85.335,85.38,270600000.0
2009-04-24 18:04:00,85.38,85.39,85.365,85.385,200600000.0
2009-04-24 18:05:00,85.385,85.445,85.385,85.445,201400000.0
2009-04-24 18:06:00,85.445,85.445,85.415,85.42,143000000.0
2009-04-24 18:07:00,85.42,85.44,85.41,85.435,199400000.0
2009-04-24 18:08:00,85.44,85.445,85.405,85.405,189600000.0
2009-04-24 18:09:00,85.4,85.46,85.4,85.46,366800000.0
2009-04-24 18:10:00,85.465,85.465,85.42,85.43,301200000.0
2009-04-24 18:11:00,85.435,85.44,85.425,85.44,165400000.0
2009-04-24 18:12:00,85.435,85.485,85.435,85.445,376400000.0
2009-04-24 18:13:00,85.45,85.465,85.42,85.43,287200000.0
2009-04-24 18:14:00,85.445,85.465,85.435,85.44,209200000.0
2009-04-24 18:15:00,85.44,85.45,85.43,85.435,207600000.0
2009-04-24 18:16:00,85.435,85.44,85.42,85.42,272800000.0
2009-04-24 18:17:00,85.42,85.42,85.375,85.415,289600000.0
2009-04-24 18:18:00,85.415,85.415,85.385,85.385,230800000.0
2009-04-24 18:19:00,85.395,85.44,85.39,85.435,203000000.0
2009-04-24 18:20:00,85.44,85.46,85.425,85.455,267600000.0
2009-04-24 18:21:00,85.44,85.455,85.43,85.43,223600000.0
2009-04-24 18:22:00,85.435,85.445,85.425,85.435,116800000.0
2009-04-24 18:23:00,85.44,85.46,85.435,85.45,84000000.0
2009-04-24 18:24:00,85.45,85.465,85.445,85.445,272800000.0
2009-04-24 18:25:00,85.455,85.455,85.44,85.445,139200000.0
2009-04-24 18:26:00,85.45,85.47,85.45,85.465,128200000.0
2009-04-24 18:27:00,85.455,85.475,85.45,85.45,118000000.0
2009-04-24 18:28:00,85.45,85.475,85.45,85.475,184000000.0
2009-04-24 18:29:00,85.485,85.49,85.435,85.435,272600000.0
2009-04-24 18:30:00,85.435,85.455,85.4,85.445,174800000.0
2009-04-24 18:31:00,85.445,85.455,85.42,85.435,355000000.0
2009-04-24 18:32:00,85.44,85.445,85.42,85.44,141200000.0
2009-04-24 18:33:00,85.445,85.495,85.44,85.48,148600000.0
2009-04-24 18:34:00,85.48,85.48,85.4,85.405,313600000.0
2009-04-24 18:35:00,85.415,85.43,85.405,85.43,181800000.0
2009-04-24 18:36:00,85.425,85.44,85.415,85.415,174600000.0
2009-04-24 18:37:00,85.415,85.415,85.38,85.38,191200000.0
2009-04-24 18:38:00,85.38,85.4,85.38,85.4,141400000.0
2009-04-24 18:39:00,85.4,85.42,85.4,85.405,130600000.0
2009-04-24 18:40:00,85.41,85.415,85.355,85.39,212000000.0
2009-04-24 18:41:00,85.385,85.41,85.38,85.41,268200000.0
2009-04-24 18:42:00,85.415,85.445,85.39,85.405,267200000.0
2009-04-24 18:43:00,85.405,85.415,85.375,85.385,332000000.0
2009-04-24 18:44:00,85.385,85.39,85.34,85.35,310600000.0
2009-04-24 18:45:00,85.34,85.375,85.325,85.33,419400000.0
2009-04-24 18:46:00,85.325,85.335,85.305,85.32,272400000.0
2009-04-24 18:47:00,85.345,85.355,85.33,85.335,289600000.0
2009-04-24 18:48:00,85.335,85.34,85.265,85.265,333600000.0
2009-04-24 18:49:00,85.28,85.31,85.26,85.31,319600000.0
2009-04-24 18:50:00,85.315,85.33,85.29,85.315,300800000.0
2009-04-24 18:51:00,85.315,85.365,85.31,85.365,264600000.0
2009-04-24 18:52:00,85.37,85.395,85.325,85.355,427400000.0
2009-04-24 18:53:00,85.355,85.37,85.29,85.29,355500000.0
2009-04-24 18:54:00,85.29,85.315,85.285,85.305,311400000.0
2009-04-24 18:55:00,85.305,85.31,85.28,85.29,273200000.0
2009-04-24 18:56:00,85.29,85.305,85.29,85.305,339400000.0
2009-04-24 18:57:00,85.305,85.31,85.28,85.285,293800000.0
2009-04-24 18:58:00,85.285,85.31,85.285,85.305,304800000.0
2009-04-24 18:59:00,85.31,85.33,85.295,85.315,292200000.0
2009-04-24 19:00:00,85.32,85.34,85.305,85.31,253800000.0
2009-04-24 19:01:00,85.305,85.345,85.305,85.345,173200000.0
2009-04-24 19:02:00,85.345,85.355,85.325,85.325,317800000.0
2009-04-24 19:03:00,85.325,85.345,85.325,85.345,272400000.0
2009-04-24 19:04:00,85.345,85.37,85.34,85.35,291000000.0
2009-04-24 19:05:00,85.365,85.365,85.345,85.36,166600000.0
2009-04-24 19:06:00,85.35,85.35,85.315,85.32,272400000.0
2009-04-24 19:07:00,85.32,85.32,85.285,85.315,152600000.0
2009-04-24 19:08:00,85.315,85.32,85.295,85.31,60600000.0
2009-04-24 19:09:00,85.305,85.32,85.305,85.315,80000000.0
2009-04-24 19:10:00,85.315,85.315,85.275,85.28,147200000.0
2009-04-24 19:11:00,85.285,85.305,85.28,85.3,83000000.0
2009-04-24 19:12:00,85.305,85.305,85.285,85.295,128400000.0
2009-04-24 19:13:00,85.295,85.295,85.28,85.29,116800000.0
2009-04-24 19:14:00,85.285,85.295,85.27,85.28,163000000.0
2009-04-24 19:15:00,85.285,85.285,85.275,85.275,63800000.0
2009-04-24 19:16:00,85.275,85.315,85.275,85.31,190800000.0
2009-04-24 19:17:00,85.31,85.325,85.3,85.3,70000000.0
2009-04-24 19:18:00,85.3,85.33,85.3,85.325,98200000.0
2009-04-24 19:19:00,85.33,85.35,85.325,85.345,34800000.0
2009-04-24 19:20:00,85.34,85.36,85.315,85.315,342000000.0
2009-04-24 19:21:00,85.315,85.325,85.31,85.315,125800000.0
2009-04-24 19:22:00,85.31,85.325,85.3,85.31,95600000.0
2009-04-24 19:23:00,85.315,85.33,85.305,85.31,151400000.0
2009-04-24 19:24:00,85.315,85.345,85.315,85.325,72800000.0
2009-04-24 19:25:00,85.32,85.32,85.285,85.285,112200000.0
2009-04-24 19:26:00,85.285,85.285,85.245,85.25,148400000.0
2009-04-24 19:27:00,85.25,85.26,85.245,85.25,127600000.0
2009-04-24 19:28:00,85.255,85.27,85.235,85.235,127400000.0
2009-04-24 19:29:00,85.25,85.255,85.215,85.235,272600000.0
2009-04-24 19:30:00,85.24,85.245,85.22,85.225,167800000.0
2009-04-24 19:31:00,85.23,85.235,85.215,85.23,189000000.0
2009-04-24 19:32:00,85.23,85.25,85.225,85.245,194600000.0
2009-04-24 19:33:00,85.24,85.26,85.215,85.22,303400000.0
2009-04-24 19:34:00,85.22,85.225,85.185,85.2,486000000.0
2009-04-24 19:35:00,85.2,85.21,85.18,85.185,378800000.0
2009-04-24 19:36:00,85.185,85.185,85.17,85.17,91400000.0
2009-04-24 19:37:00,85.175,85.19,85.16,85.165,296200000.0
2009-04-24 19:38:00,85.17,85.175,85.17,85.175,13000000.0
2009-04-24 19:39:00,85.165,85.17,85.135,85.15,184200000.0
2009-04-24 19:40:00,85.15,85.16,85.14,85.16,172200000.0
2009-04-24 19:41:00,85.155,85.155,85.13,85.135,99800000.0
2009-04-24 19:42:00,85.145,85.175,85.145,85.17,112000000.0
2009-04-24 19:43:00,85.165,85.17,85.145,85.15,47600000.0
2009-04-24 19:44:00,85.15,85.17,85.15,85.16,145400000.0
2009-04-24 19:45:00,85.165,85.19,85.16,85.19,110600000.0
2009-04-24 19:46:00,85.19,85.21,85.19,85.195,100000000.0
2009-04-24 19:47:00,85.195,85.195,85.19,85.19,6800000.0
2009-04-24 19:48:00,85.185,85.19,85.16,85.17,195600000.0
2009-04-24 19:49:00,85.17,85.175,85.155,85.155,50000000.0
2009-04-24 19:50:00,85.155,85.17,85.145,85.155,93400000.0
2009-04-24 19:51:00,85.155,85.155,85.13,85.14,296800000.0
2009-04-24 19:52:00,85.14,85.155,85.125,85.13,350600000.0
2009-04-24 19:53:00,85.13,85.14,85.115,85.13,302000000.0
2009-04-24 19:54:00,85.125,85.175,85.12,85.17,251800000.0
2009-04-24 19:55:00,85.17,85.185,85.095,85.105,234600000.0
2009-04-24 19:56:00,85.11,85.115,85.095,85.105,191400000.0
2009-04-24 19:57:00,85.105,85.105,85.075,85.095,236400000.0
2009-04-24 19:58:00,85.095,85.135,85.095,85.105,182800000.0
2009-04-24 19:59:00,85.115,85.13,85.1,85.115,172200000.0
2009-04-24 20:00:00,85.115,85.115,85.02,85.08,225400000.0
2009-04-24 20:01:00,85.085,85.165,85.07,85.115,270800000.0
2009-04-24 20:02:00,85.115,85.19,85.115,85.19,258800000.0
2009-04-24 20:03:00,85.19,85.245,85.14,85.14,238000000.0
2009-04-24 20:04:00,85.145,85.185,85.12,85.16,410600000.0
2009-04-24 20:05:00,85.165,85.2,85.155,85.165,476000000.0
2009-04-24 20:06:00,85.165,85.205,85.135,85.175,303800000.0
2009-04-24 20:07:00,85.175,85.185,85.095,85.095,354600000.0
2009-04-24 20:08:00,85.095,85.165,85.07,85.15,400200000.0
2009-04-24 20:09:00,85.15,85.16,85.05,85.105,425000000.0
2009-04-24 20:10:00,85.105,85.12,85.075,85.11,397200000.0
2009-04-24 20:11:00,85.12,85.16,85.105,85.13,230800000.0
2009-04-24 20:12:00,85.13,85.13,85.06,85.075,404400000.0
2009-04-24 20:13:00,85.075,85.145,85.065,85.13,333800000.0
2009-04-24 20:14:00,85.13,85.13,85.075,85.12,245800000.0
2009-04-24 20:15:00,85.115,85.155,85.08,85.08,384800000.0
2009-04-24 20:16:00,85.075,85.135,85.075,85.13,265800000.0
2009-04-24 20:17:00,85.13,85.14,85.05,85.065,381200000.0
2009-04-24 20:18:00,85.065,85.105,85.065,85.095,393200000.0
2009-04-24 20:19:00,85.095,85.11,85.095,85.105,132000000.0
2009-04-24 20:20:00,85.105,85.13,85.1,85.11,169000000.0
2009-04-24 20:21:00,85.11,85.16,85.11,85.16,144400000.0
2009-04-24 20:22:00,85.16,85.16,85.125,85.135,141000000.0
2009-04-24 20:23:00,85.135,85.145,85.12,85.125,144600000.0
2009-04-24 20:24:00,85.12,85.16,85.12,85.16,305200000.0
2009-04-24 20:25:00,85.16,85.195,85.16,85.195,158800000.0
2009-04-24 20:26:00,85.195,85.195,85.175,85.175,173200000.0
2009-04-24 20:27:00,85.17,85.225,85.17,85.2,223200000.0
2009-04-24 20:28:00,85.2,85.235,85.195,85.22,204000000.0
2009-04-24 20:29:00,85.225,85.33,85.22,85.33,247400000.0
2009-04-24 20:30:00,85.33,85.375,85.285,85.29,310200000.0
2009-04-24 20:31:00,85.29,85.295,85.26,85.295,181600000.0
2009-04-24 20:32:00,85.3,85.325,85.285,85.295,245000000.0
2009-04-24 20:33:00,85.3,85.33,85.3,85.32,198800000.0
2009-04-24 20:34:00,85.32,85.325,85.26,85.305,197800000.0
2009-04-24 20:35:00,85.315,85.34,85.31,85.32,239400000.0
2009-04-24 20:36:00,85.32,85.32,85.28,85.295,274400000.0
2009-04-24 20:37:00,85.285,85.305,85.285,85.295,178600000.0
2009-04-24 20:38:00,85.295,85.295,85.26,85.285,187800000.0
2009-04-24 20:39:00,85.285,85.295,85.265,85.285,230400000.0
2009-04-24 20:40:00,85.285,85.285,85.245,85.27,201400000.0
2009-04-24 20:41:00,85.265,85.295,85.26,85.275,78800000.0
2009-04-24 20:42:00,85.275,85.28,85.245,85.265,127800000.0
2009-04-24 20:43:00,85.26,85.265,85.26,85.265,84400000.0
2009-04-24 20:44:00,85.265,85.265,85.255,85.255,42000000.0
2009-04-24 20:45:00,85.255,85.295,85.255,85.295,224200000.0
2009-04-24 20:46:00,85.295,85.3,85.265,85.265,351800000.0
2009-04-24 20:47:00,85.265,85.27,85.255,85.255,62400000.0
2009-04-24 20:48:00,85.255,85.255,85.215,85.215,151800000.0
2009-04-24 20:49:00,85.22,85.235,85.18,85.2,233600000.0
2009-04-24 20:50:00,85.21,85.225,85.18,85.185,132000000.0
2009-04-24 20:51:00,85.185,85.195,85.155,85.16,189200000.0
2009-04-24 20:52:00,85.16,85.195,85.155,85.175,226200000.0
2009-04-24 20:53:00,85.18,85.185,85.155,85.16,287800000.0
2009-04-24 20:54:00,85.16,85.17,85.15,85.165,176400000.0
2009-04-24 20:55:00,85.17,85.18,85.155,85.17,390200000.0
2009-04-24 20:56:00,85.17,85.185,85.16,85.18,211000000.0
2009-04-24 20:57:00,85.185,85.205,85.175,85.2,188600000.0
2009-04-24 20:58:00,85.2,85.2,85.17,85.19,250400000.0
2009-04-24 20:59:00,85.19,85.19,85.145,85.175,286800000.0
2009-04-24 21:00:00,85.18,85.245,85.18,85.22,200800000.0
2009-04-24 21:01:00,85.23,85.24,85.21,85.21,139600000.0
2009-04-24 21:02:00,85.21,85.21,85.185,85.195,130000000.0
2009-04-24 21:03:00,85.205,85.205,85.18,85.18,85600000.0
2009-04-24 21:04:00,85.19,85.21,85.185,85.195,175400000.0
2009-04-24 21:05:00,85.19,85.205,85.19,85.205,82200000.0
2009-04-24 21:06:00,85.21,85.21,85.195,85.195,61000000.0
2009-04-24 21:07:00,85.195,85.23,85.19,85.23,218800000.0
2009-04-24 21:08:00,85.225,85.26,85.225,85.26,222800000.0
2009-04-24 21:09:00,85.275,85.295,85.275,85.295,57800000.0
2009-04-24 21:10:00,85.295,85.295,85.26,85.26,44000000.0
2009-04-24 21:11:00,85.26,85.265,85.24,85.265,115600000.0
2009-04-24 21:12:00,85.255,85.27,85.255,85.265,66600000.0
2009-04-24 21:13:00,85.265,85.265,85.22,85.225,169600000.0
2009-04-24 21:14:00,85.22,85.23,85.2,85.22,310800000.0
2009-04-24 21:15:00,85.22,85.235,85.22,85.235,32600000.0
2009-04-24 21:16:00,85.235,85.24,85.22,85.22,61000000.0
2009-04-24 21:17:00,85.225,85.225,85.185,85.19,106000000.0
2009-04-24 21:18:00,85.19,85.2,85.185,85.2,112200000.0
2009-04-24 21:19:00,85.2,85.24,85.2,85.23,160200000.0
2009-04-24 21:20:00,85.23,85.24,85.22,85.22,57200000.0
2009-04-24 21:21:00,85.22,85.255,85.22,85.255,131200000.0
2009-04-24 21:22:00,85.26,85.295,85.26,85.28,98200000.0
2009-04-24 21:23:00,85.285,85.295,85.275,85.295,77600000.0
2009-04-24 21:24:00,85.3,85.3,85.295,85.295,5800000.0
2009-04-24 21:25:00,85.295,85.295,85.27,85.27,42000000.0
2009-04-24 21:26:00,85.27,85.27,85.235,85.25,156600000.0
2009-04-24 21:27:00,85.25,85.25,85.245,85.25,55800000.0
2009-04-24 21:28:00,85.255,85.255,85.255,85.255,24000000.0
2009-04-24 21:29:00,85.255,85.265,85.245,85.245,57200000.0
2009-04-24 21:30:00,85.24,85.295,85.24,85.29,209000000.0
2009-04-24 21:31:00,85.29,85.32,85.29,85.31,98000000.0
2009-04-24 21:32:00,85.315,85.315,85.285,85.29,141600000.0
2009-04-24 21:33:00,85.29,85.29,85.28,85.29,147400000.0
2009-04-24 21:34:00,85.285,85.295,85.285,85.295,84000000.0
2009-04-24 21:35:00,85.295,85.295,85.275,85.285,135400000.0
2009-04-24 21:36:00,85.285,85.29,85.26,85.26,142400000.0
2009-04-24 21:37:00,85.255,85.265,85.24,85.245,202800000.0
2009-04-24 21:38:00,85.24,85.24,85.215,85.22,198800000.0
2009-04-24 21:39:00,85.225,85.23,85.19,85.19,430400000.0
2009-04-24 21:40:00,85.19,85.2,85.17,85.19,270800000.0
2009-04-24 21:41:00,85.2,85.275,85.2,85.265,357800000.0
2009-04-24 21:42:00,85.265,85.275,85.22,85.225,208400000.0
2009-04-24 21:43:00,85.225,85.24,85.215,85.23,166000000.0
2009-04-24 21:44:00,85.23,85.25,85.22,85.23,117200000.0
2009-04-24 21:45:00,85.225,85.31,85.225,85.28,412000000.0
2009-04-24 21:46:00,85.28,85.335,85.28,85.33,389400000.0
2009-04-24 21:47:00,85.33,85.34,85.3,85.325,321200000.0
2009-04-24 21:48:00,85.325,85.34,85.315,85.315,80000000.0
2009-04-24 21:49:00,85.31,85.32,85.285,85.315,112800000.0
2009-04-24 21:50:00,85.315,85.315,85.28,85.285,107200000.0
2009-04-24 21:51:00,85.29,85.32,85.29,85.305,275200000.0
2009-04-24 21:52:00,85.305,85.32,85.3,85.3,212400000.0
2009-04-24 21:53:00,85.3,85.305,85.28,85.285,322400000.0
2009-04-24 21:54:00,85.29,85.29,85.255,85.275,287800000.0
2009-04-24 21:55:00,85.27,85.29,85.255,85.265,389200000.0
2009-04-24 21:56:00,85.26,85.26,85.205,85.21,247800000.0
2009-04-24 21:57:00,85.205,85.21,85.165,85.17,263600000.0
2009-04-24 21:58:00,85.165,85.215,85.145,85.19,285600000.0
2009-04-24 21:59:00,85.19,85.205,85.18,85.195,167800000.0
2009-04-24 22:00:00,85.195,85.23,85.19,85.2,221800000.0
2009-04-24 22:01:00,85.2,85.205,85.165,85.185,262600000.0
2009-04-24 22:02:00,85.185,85.215,85.18,85.21,301600000.0
2009-04-24 22:03:00,85.211,85.211,85.181,85.201,69000000.0
2009-04-24 22:04:00,85.21,85.23,85.21,85.215,108000000.0
2009-04-24 22:05:00,85.215,85.225,85.21,85.215,57200000.0
2009-04-24 22:06:00,85.215,85.23,85.205,85.205,55000000.0
2009-04-24 22:07:00,85.205,85.205,85.195,85.2,22800000.0
2009-04-24 22:08:00,85.2,85.215,85.2,85.21,104200000.0
2009-04-24 22:09:00,85.21,85.215,85.21,85.215,15200000.0
2009-04-24 22:10:00,85.215,85.225,85.2,85.225,88200000.0
2009-04-24 22:11:00,85.215,85.23,85.195,85.195,56600000.0
2009-04-24 22:12:00,85.195,85.21,85.195,85.21,79600000.0
2009-04-24 22:13:00,85.21,85.225,85.21,85.215,67400000.0
2009-04-24 22:14:00,85.215,85.215,85.21,85.21,33600000.0
2009-04-24 22:15:00,85.21,85.215,85.21,85.215,39600000.0
2009-04-24 22:16:00,85.215,85.215,85.21,85.215,43000000.0
2009-04-24 22:17:00,85.215,85.215,85.205,85.21,101400000.0
2009-04-24 22:18:00,85.21,85.22,85.21,85.21,111200000.0
2009-04-24 22:19:00,85.22,85.225,85.21,85.21,88800000.0
2009-04-24 22:20:00,85.21,85.23,85.205,85.205,87800000.0
2009-04-24 22:21:00,85.205,85.21,85.205,85.21,45800000.0
2009-04-24 22:22:00,85.183,85.197,85.18,85.18,84600000.0
2009-04-24 22:23:00,85.205,85.21,85.195,85.21,11400000.0
2009-04-24 22:24:00,85.21,85.21,85.185,85.185,37000000.0
2009-04-24 22:25:00,85.18,85.205,85.17,85.205,149800000.0
2009-04-24 22:26:00,85.205,85.21,85.19,85.205,50000000.0
2009-04-24 22:27:00,85.215,85.22,85.21,85.21,29600000.0
2009-04-24 22:28:00,85.21,85.22,85.2,85.205,65600000.0
2009-04-24 22:29:00,85.21,85.215,85.205,85.215,41400000.0
2009-04-24 22:30:00,85.215,85.23,85.205,85.22,57800000.0
2009-04-24 22:31:00,85.22,85.22,85.2,85.2,169400000.0
2009-04-24 22:32:00,85.2,85.21,85.19,85.2,89200000.0
2009-04-24 22:33:00,85.195,85.205,85.19,85.2,32200000.0
2009-04-24 22:34:00,85.2,85.25,85.2,85.25,38800000.0
2009-04-24 22:35:00,85.255,85.275,85.255,85.26,170000000.0
2009-04-24 22:36:00,85.245,85.245,85.225,85.225,105400000.0
2009-04-24 22:37:00,85.225,85.23,85.21,85.21,111200000.0
2009-04-24 22:38:00,85.21,85.21,85.2,85.2,59000000.0
2009-04-24 22:39:00,85.205,85.205,85.155,85.155,156600000.0
2009-04-24 22:40:00,85.155,85.165,85.14,85.14,182800000.0
2009-04-24 22:41:00,85.145,85.15,85.14,85.15,64600000.0
2009-04-24 22:42:00,85.145,85.15,85.145,85.15,13600000.0
2009-04-24 22:43:00,85.15,85.15,85.135,85.145,52600000.0
2009-04-24 22:44:00,85.145,85.155,85.14,85.15,31200000.0
2009-04-24 22:45:00,85.145,85.175,85.145,85.165,124400000.0
2009-04-24 22:46:00,85.165,85.225,85.16,85.225,96600000.0
2009-04-24 22:47:00,85.205,85.205,85.205,85.205,4800000.0
2009-04-24 22:48:00,85.24,85.27,85.215,85.25,74200000.0
2009-04-24 22:49:00,85.24,85.26,85.23,85.255,37400000.0
2009-04-24 22:50:00,85.26,85.305,85.255,85.29,90600000.0
2009-04-24 22:51:00,85.29,85.335,85.285,85.32,163800000.0
2009-04-24 22:52:00,85.31,85.32,85.29,85.305,86400000.0
2009-04-24 22:53:00,85.315,85.315,85.31,85.31,5800000.0
2009-04-24 22:54:00,85.31,85.31,85.31,85.31,4200000.0
2009-04-24 22:55:00,85.31,85.335,85.29,85.335,340000000.0
2009-04-24 22:56:00,85.345,85.355,85.285,85.29,241000000.0
2009-04-24 22:57:00,85.29,85.3,85.225,85.255,283400000.0
2009-04-24 22:58:00,85.245,85.305,85.245,85.285,128400000.0
2009-04-24 22:59:00,85.275,85.275,85.24,85.27,62800000.0
2009-04-26 23:00:00,84.976,84.984,84.938,84.983,125400000.0
2009-04-26 23:01:00,84.99,84.99,84.975,84.975,5000000.0
2009-04-26 23:02:00,84.975,84.975,84.955,84.96,29600000.0
2009-04-26 23:03:00,84.96,84.97,84.95,84.955,6000000.0
2009-04-26 23:04:00,84.945,84.95,84.94,84.945,7000000.0
2009-04-26 23:05:00,84.95,84.965,84.95,84.965,14000000.0
2009-04-26 23:06:00,84.96,84.96,84.96,84.96,1600000.0
2009-04-26 23:07:00,84.975,84.975,84.945,84.945,7600000.0
2009-04-26 23:08:00,84.97,84.975,84.875,84.975,31800000.0
2009-04-26 23:09:00,84.955,84.955,84.91,84.92,17000000.0
2009-04-26 23:10:00,84.92,84.92,84.9,84.9,13000000.0
2009-04-26 23:11:00,84.91,84.918,84.845,84.845,10000000.0
2009-04-26 23:12:00,84.87,84.88,84.865,84.87,6000000.0
2009-04-26 23:13:00,84.89,84.9,84.88,84.9,23400000.0
2009-04-26 23:14:00,84.955,84.955,84.885,84.895,18400000.0
2009-04-26 23:15:00,84.895,84.91,84.895,84.91,11200000.0
2009-04-26 23:16:00,84.915,84.915,84.91,84.91,15200000.0
2009-04-26 23:17:00,84.91,84.91,84.905,84.905,5800000.0
2009-04-26 23:18:00,84.905,84.925,84.895,84.92,25200000.0
2009-04-26 23:19:00,84.9,84.92,84.865,84.895,22200000.0
2009-04-26 23:20:00,84.89,84.93,84.89,84.93,26400000.0
2009-04-26 23:21:00,84.93,84.93,84.895,84.895,15600000.0
2009-04-26 23:22:00,84.9,84.905,84.9,84.905,8800000.0
2009-04-26 23:23:00,84.905,84.915,84.885,84.915,36400000.0
2009-04-26 23:24:00,84.915,84.915,84.915,84.915,2600000.0
2009-04-26 23:25:00,84.905,84.905,84.905,84.905,1600000.0
2009-04-26 23:26:00,84.912,84.932,84.912,84.921,129400000.0
2009-04-26 23:27:00,84.905,84.905,84.9,84.9,3200000.0
2009-04-26 23:28:00,84.91,84.91,84.905,84.905,26200000.0
2009-04-26 23:29:00,84.905,84.905,84.9,84.905,9000000.0
2009-04-26 23:30:00,84.905,84.91,84.905,84.91,15000000.0
2009-04-26 23:31:00,84.915,84.92,84.915,84.92,15800000.0
2009-04-26 23:32:00,84.91,84.935,84.91,84.93,42200000.0
2009-04-26 23:33:00,84.945,84.945,84.94,84.945,10400000.0
2009-04-26 23:34:00,84.945,84.945,84.945,84.945,8600000.0
2009-04-26 23:35:00,84.955,84.955,84.95,84.95,10800000.0
2009-04-26 23:36:00,84.955,84.955,84.955,84.955,16200000.0
2009-04-26 23:37:00,84.955,85.005,84.955,84.965,32400000.0
2009-04-26 23:38:00,84.97,85.05,84.955,85.005,83600000.0
2009-04-26 23:39:00,85.01,85.025,84.995,84.995,41200000.0
2009-04-26 23:40:00,85.005,85.005,85.005,85.005,2600000.0
2009-04-26 23:41:00,84.99,84.992,84.985,84.988,88800000.0
2009-04-26 23:42:00,85.005,85.005,84.99,84.99,11000000.0
2009-04-26 23:43:00,85.003,85.004,84.967,85.0,252200000.0
2009-04-26 23:44:00,84.995,85.013,84.975,85.01,127200000.0
2009-04-26 23:45:00,84.99,84.995,84.99,84.995,6800000.0
2009-04-26 23:46:00,84.99,84.99,84.975,84.975,9400000.0
2009-04-26 23:47:00,84.991,84.996,84.988,84.991,114200000.0
2009-04-26 23:48:00,84.989,84.989,84.962,84.985,173200000.0
2009-04-26 23:49:00,84.975,84.985,84.975,84.985,17400000.0
2009-04-26 23:50:00,84.98,84.995,84.98,84.995,20000000.0
2009-04-26 23:51:00,84.995,84.995,84.955,84.97,9400000.0
2009-04-26 23:52:00,84.975,84.975,84.97,84.97,17800000.0
2009-04-26 23:53:00,84.97,85.03,84.97,85.025,63800000.0
2009-04-26 23:54:00,85.025,85.025,84.97,84.975,44000000.0
2009-04-26 23:55:00,84.975,84.995,84.97,84.975,31800000.0
2009-04-26 23:56:00,84.975,85.01,84.975,85.005,43400000.0
2009-04-26 23:57:00,85.005,85.005,85.005,85.005,10400000.0
2009-04-26 23:58:00,85.005,85.06,85.005,85.06,28600000.0
2009-04-26 23:59:00,85.06,85.085,85.06,85.065,101800000.0
2009-04-27 00:00:00,85.065,85.065,85.02,85.05,71000000.0
2009-04-27 00:01:00,85.04,85.05,85.015,85.03,118200000.0
2009-04-27 00:02:00,85.025,85.165,85.02,85.11,329200000.0
2009-04-27 00:03:00,85.085,85.165,85.075,85.165,305200000.0
2009-04-27 00:04:00,85.165,85.17,85.135,85.135,119000000.0
2009-04-27 00:05:00,85.12,85.125,85.08,85.11,177400000.0
2009-04-27 00:06:00,85.115,85.115,85.065,85.08,153800000.0
2009-04-27 00:07:00,85.085,85.12,85.06,85.08,347600000.0
2009-04-27 00:08:00,85.08,85.12,85.08,85.095,140000000.0
2009-04-27 00:09:00,85.1,85.115,85.09,85.11,79200000.0
2009-04-27 00:10:00,85.115,85.125,85.06,85.07,220800000.0
2009-04-27 00:11:00,85.075,85.115,85.065,85.105,197800000.0
2009-04-27 00:12:00,85.105,85.105,85.07,85.1,64200000.0
2009-04-27 00:13:00,85.095,85.1,85.06,85.08,67000000.0
2009-04-27 00:14:00,85.07,85.075,85.055,85.06,178800000.0
2009-04-27 00:15:00,85.07,85.1,85.06,85.095,157400000.0
2009-04-27 00:16:00,85.095,85.11,85.085,85.09,127800000.0
2009-04-27 00:17:00,85.095,85.135,85.095,85.125,131800000.0
2009-04-27 00:18:00,85.125,85.16,85.115,85.135,87200000.0
2009-04-27 00:19:00,85.135,85.145,85.095,85.1,115200000.0
2009-04-27 00:20:00,85.115,85.12,85.08,85.115,242600000.0
2009-04-27 00:21:00,85.115,85.135,85.105,85.13,117400000.0
2009-04-27 00:22:00,85.12,85.145,85.11,85.12,128800000.0
2009-04-27 00:23:00,85.115,85.125,85.1,85.11,92200000.0
2009-04-27 00:24:00,85.12,85.12,85.07,85.08,200200000.0
2009-04-27 00:25:00,85.08,85.095,85.055,85.09,111400000.0
2009-04-27 00:26:00,85.09,85.1,85.065,85.08,76000000.0
2009-04-27 00:27:00,85.09,85.13,85.05,85.08,292600000.0
2009-04-27 00:28:00,85.11,85.11,85.07,85.07,30400000.0
2009-04-27 00:29:00,85.07,85.07,85.055,85.055,14000000.0
2009-04-27 00:30:00,85.065,85.095,85.065,85.09,46000000.0
2009-04-27 00:31:00,85.09,85.1,85.055,85.065,128800000.0
2009-04-27 00:32:00,85.065,85.08,85.05,85.075,249400000.0
2009-04-27 00:33:00,85.085,85.09,85.055,85.055,140200000.0
2009-04-27 00:34:00,85.05,85.095,85.035,85.035,141800000.0
2009-04-27 00:35:00,85.055,85.065,85.01,85.05,138600000.0
2009-04-27 00:36:00,85.045,85.075,85.045,85.05,94600000.0
2009-04-27 00:37:00,85.045,85.07,85.04,85.06,127000000.0
2009-04-27 00:38:00,85.06,85.085,85.06,85.075,27000000.0
2009-04-27 00:39:00,85.075,85.095,85.055,85.055,50000000.0
2009-04-27 00:40:00,85.05,85.09,85.05,85.065,102400000.0
2009-04-27 00:41:00,85.07,85.1,85.065,85.1,159800000.0
2009-04-27 00:42:00,85.09,85.095,85.09,85.095,5800000.0
2009-04-27 00:43:00,85.09,85.105,85.09,85.105,14600000.0
2009-04-27 00:44:00,85.105,85.105,85.085,85.085,7200000.0
2009-04-27 00:45:00,85.09,85.095,85.085,85.085,11200000.0
2009-04-27 00:46:00,85.09,85.09,85.08,85.08,11400000.0
2009-04-27 00:47:00,85.075,85.095,85.065,85.09,71000000.0
2009-04-27 00:48:00,85.08,85.11,85.06,85.095,78200000.0
2009-04-27 00:49:00,85.1,85.105,85.055,85.055,66600000.0
2009-04-27 00:50:00,85.045,85.06,85.015,85.03,119000000.0
2009-04-27 00:51:00,85.03,85.045,84.99,85.01,170400000.0
2009-04-27 00:52:00,85.01,85.02,85.0,85.01,95000000.0
2009-04-27 00:53:00,85.015,85.02,84.985,84.995,218200000.0
2009-04-27 00:54:00,84.995,85.01,84.99,85.0,128400000.0
2009-04-27 00:55:00,85.0,85.0,84.97,84.995,145200000.0
2009-04-27 00:56:00,85.005,85.025,85.005,85.025,15800000.0
2009-04-27 00:57:00,85.025,85.025,84.995,85.015,28400000.0
2009-04-27 00:58:00,85.005,85.015,84.985,85.015,62000000.0
2009-04-27 00:59:00,85.01,85.02,85.0,85.0,58800000.0
2009-04-27 01:00:00,85.005,85.02,85.005,85.02,23000000.0
2009-04-27 01:01:00,85.015,85.02,84.99,85.005,150200000.0
2009-04-27 01:02:00,85.01,85.02,84.985,85.02,93600000.0
2009-04-27 01:03:00,85.02,85.03,85.015,85.015,98000000.0
2009-04-27 01:04:00,85.015,85.03,84.99,84.99,138800000.0
2009-04-27 01:05:00,85.005,85.02,85.005,85.015,42800000.0
2009-04-27 01:06:00,85.015,85.03,85.005,85.005,50200000.0
2009-04-27 01:07:00,85.01,85.01,85.005,85.005,18800000.0
2009-04-27 01:08:00,85.005,85.01,84.99,85.005,33000000.0
2009-04-27 01:09:00,85.005,85.005,85.0,85.0,16200000.0
2009-04-27 01:10:00,85.005,85.02,85.0,85.01,106000000.0
2009-04-27 01:11:00,85.01,85.05,85.0,85.05,94800000.0
2009-04-27 01:12:00,85.055,85.06,84.98,85.005,195200000.0
2009-04-27 01:13:00,85.015,85.05,85.005,85.05,164400000.0
2009-04-27 01:14:00,85.045,85.065,85.04,85.065,86600000.0
2009-04-27 01:15:00,85.065,85.09,85.06,85.07,113800000.0
2009-04-27 01:16:00,85.075,85.115,85.075,85.085,112400000.0
2009-04-27 01:17:00,85.09,85.125,85.08,85.115,82600000.0
2009-04-27 01:18:00,85.115,85.12,85.085,85.11,221800000.0
2009-04-27 01:19:00,85.115,85.125,85.115,85.12,52000000.0
2009-04-27 01:20:00,85.11,85.11,85.07,85.095,70400000.0
2009-04-27 01:21:00,85.095,85.125,85.085,85.115,188200000.0
2009-04-27 01:22:00,85.115,85.115,85.095,85.11,67800000.0
2009-04-27 01:23:00,85.1,85.13,85.1,85.13,87200000.0
2009-04-27 01:24:00,85.12,85.12,85.1,85.1,85200000.0
2009-04-27 01:25:00,85.115,85.135,85.085,85.11,156400000.0
2009-04-27 01:26:00,85.105,85.115,85.075,85.085,229600000.0
2009-04-27 01:27:00,85.09,85.12,85.04,85.04,140600000.0
2009-04-27 01:28:00,85.045,85.045,85.01,85.02,114200000.0
2009-04-27 01:29:00,85.02,85.025,84.965,85.015,245000000.0
2009-04-27 01:30:00,85.015,85.05,84.96,85.015,275200000.0
2009-04-27 01:31:00,85.02,85.03,84.97,84.99,227200000.0
2009-04-27 01:32:00,84.99,84.995,84.96,84.96,107600000.0
2009-04-27 01:33:00,84.96,84.96,84.93,84.945,178800000.0
2009-04-27 01:34:00,84.94,84.96,84.9,84.905,289600000.0
2009-04-27 01:35:00,84.895,84.91,84.895,84.91,156600000.0
2009-04-27 01:36:00,84.92,84.955,84.915,84.945,109000000.0
2009-04-27 01:37:00,84.945,84.965,84.935,84.965,163200000.0
2009-04-27 01:38:00,84.955,84.96,84.945,84.945,108200000.0
2009-04-27 01:39:00,84.945,84.95,84.925,84.925,244000000.0
2009-04-27 01:40:00,84.93,84.955,84.93,84.955,135000000.0
2009-04-27 01:41:00,84.955,85.005,84.925,84.98,308000000.0
2009-04-27 01:42:00,84.98,85.0,84.98,84.985,111600000.0
2009-04-27 01:43:00,84.985,84.995,84.975,84.98,97200000.0
2009-04-27 01:44:00,84.98,85.0,84.97,85.0,122400000.0
2009-04-27 01:45:00,84.99,85.005,84.95,84.96,161000000.0
2009-04-27 01:46:00,84.96,84.98,84.92,84.93,139400000.0
2009-04-27 01:47:00,84.93,84.935,84.875,84.895,211600000.0
2009-04-27 01:48:00,84.885,84.92,84.87,84.885,243000000.0
2009-04-27 01:49:00,84.875,84.91,84.875,84.91,207200000.0
2009-04-27 01:50:00,84.925,84.955,84.91,84.93,167800000.0
2009-04-27 01:51:00,84.935,84.97,84.93,84.965,179200000.0
2009-04-27 01:52:00,84.965,85.01,84.965,84.965,192800000.0
2009-04-27 01:53:00,84.96,84.975,84.95,84.965,139600000.0
2009-04-27 01:54:00,84.96,85.02,84.955,84.985,238800000.0
2009-04-27 01:55:00,84.985,84.985,84.95,84.965,152200000.0
2009-04-27 01:56:00,84.955,84.97,84.94,84.96,195800000.0
2009-04-27 01:57:00,84.96,84.975,84.95,84.96,112400000.0
2009-04-27 01:58:00,84.96,84.97,84.955,84.97,106800000.0
2009-04-27 01:59:00,84.96,84.965,84.95,84.955,88000000.0
2009-04-27 02:00:00,84.945,84.97,84.915,84.94,265800000.0
2009-04-27 02:01:00,84.935,84.96,84.925,84.94,250800000.0
2009-04-27 02:02:00,84.93,84.965,84.92,84.945,234400000.0
2009-04-27 02:03:00,84.945,84.97,84.945,84.96,165800000.0
2009-04-27 02:04:00,84.965,85.0,84.965,84.99,200600000.0
2009-04-27 02:05:00,84.985,85.03,84.96,84.96,347800000.0
2009-04-27 02:06:00,84.965,84.995,84.95,84.985,166800000.0
2009-04-27 02:07:00,84.98,85.045,84.98,85.025,255800000.0
2009-04-27 02:08:00,85.025,85.025,84.975,84.995,289600000.0
2009-04-27 02:09:00,84.995,85.03,84.995,85.02,242800000.0
2009-04-27 02:10:00,85.02,85.02,84.945,84.99,230200000.0
2009-04-27 02:11:00,84.98,84.985,84.95,84.97,381200000.0
2009-04-27 02:12:00,84.97,84.975,84.935,84.945,316800000.0
2009-04-27 02:13:00,84.95,84.965,84.895,84.9,432600000.0
2009-04-27 02:14:00,84.9,84.915,84.835,84.85,406400000.0
2009-04-27 02:15:00,84.85,84.865,84.825,84.83,385400000.0
2009-04-27 02:16:00,84.835,84.895,84.835,84.885,292000000.0
2009-04-27 02:17:00,84.885,84.895,84.85,84.86,350200000.0
2009-04-27 02:18:00,84.85,84.86,84.815,84.815,253600000.0
2009-04-27 02:19:00,84.81,84.85,84.805,84.825,226200000.0
2009-04-27 02:20:00,84.825,84.83,84.775,84.775,355800000.0
2009-04-27 02:21:00,84.78,84.785,84.75,84.77,255200000.0
2009-04-27 02:22:00,84.765,84.77,84.74,84.765,134800000.0
2009-04-27 02:23:00,84.77,84.78,84.765,84.77,242400000.0
2009-04-27 02:24:00,84.77,84.795,84.765,84.775,290000000.0
2009-04-27 02:25:00,84.775,84.78,84.735,84.745,390400000.0
2009-04-27 02:26:00,84.745,84.755,84.74,84.74,182400000.0
2009-04-27 02:27:00,84.745,84.755,84.72,84.72,281400000.0
2009-04-27 02:28:00,84.72,84.77,84.715,84.765,313600000.0
2009-04-27 02:29:00,84.755,84.775,84.745,84.745,344000000.0
2009-04-27 02:30:00,84.75,84.76,84.73,84.735,283800000.0
2009-04-27 02:31:00,84.735,84.745,84.71,84.74,171600000.0
2009-04-27 02:32:00,84.74,84.77,84.715,84.735,287600000.0
2009-04-27 02:33:00,84.74,84.765,84.74,84.745,146000000.0
2009-04-27 02:34:00,84.75,84.755,84.73,84.735,196800000.0
2009-04-27 02:35:00,84.735,84.805,84.735,84.8,265000000.0
2009-04-27 02:36:00,84.8,84.82,84.79,84.82,154600000.0
2009-04-27 02:37:00,84.825,84.845,84.81,84.84,176400000.0
2009-04-27 02:38:00,84.835,84.875,84.835,84.865,216000000.0
2009-04-27 02:39:00,84.865,84.885,84.86,84.875,195200000.0
2009-04-27 02:40:00,84.88,84.885,84.87,84.88,164000000.0
2009-04-27 02:41:00,84.88,84.89,84.86,84.865,252400000.0
2009-04-27 02:42:00,84.865,84.88,84.81,84.82,306600000.0
2009-04-27 02:43:00,84.815,84.865,84.815,84.855,145000000.0
2009-04-27 02:44:00,84.855,84.855,84.83,84.84,254600000.0
2009-04-27 02:45:00,84.84,84.845,84.835,84.845,114000000.0
2009-04-27 02:46:00,84.845,84.86,84.835,84.835,164400000.0
2009-04-27 02:47:00,84.835,84.84,84.78,84.795,349200000.0
2009-04-27 02:48:00,84.795,84.81,84.79,84.805,240400000.0
2009-04-27 02:49:00,84.805,84.82,84.795,84.815,248800000.0
2009-04-27 02:50:00,84.81,84.82,84.8,84.8,181200000.0
2009-04-27 02:51:00,84.8,84.845,84.78,84.845,376400000.0
2009-04-27 02:52:00,84.845,84.87,84.84,84.87,263800000.0
2009-04-27 02:53:00,84.875,84.9,84.86,84.87,371000000.0
2009-04-27 02:54:00,84.87,84.875,84.825,84.85,468600000.0
2009-04-27 02:55:00,84.85,84.87,84.835,84.835,382800000.0
2009-04-27 02:56:00,84.835,84.87,84.83,84.87,284200000.0
2009-04-27 02:57:00,84.87,84.905,84.865,84.895,273400000.0
2009-04-27 02:58:00,84.895,84.895,84.855,84.855,139000000.0
2009-04-27 02:59:00,84.855,84.9,84.855,84.89,210200000.0
2009-04-27 03:00:00,84.89,84.91,84.88,84.89,148200000.0
2009-04-27 03:01:00,84.89,84.89,84.86,84.86,277400000.0
2009-04-27 03:02:00,84.86,84.875,84.85,84.865,179000000.0
2009-04-27 03:03:00,84.865,84.88,84.86,84.88,289200000.0
2009-04-27 03:04:00,84.885,84.905,84.865,84.865,154600000.0
2009-04-27 03:05:00,84.865,84.88,84.84,84.86,236400000.0
2009-04-27 03:06:00,84.86,84.91,84.84,84.9,397400000.0
2009-04-27 03:07:00,84.895,84.895,84.84,84.85,271400000.0
2009-04-27 03:08:00,84.85,84.87,84.84,84.87,177400000.0
2009-04-27 03:09:00,84.86,84.91,84.86,84.895,374000000.0
2009-04-27 03:10:00,84.89,84.9,84.835,84.85,347800000.0
2009-04-27 03:11:00,84.845,84.865,84.845,84.85,266800000.0
2009-04-27 03:12:00,84.845,84.85,84.82,84.825,145000000.0
2009-04-27 03:13:00,84.81,84.865,84.81,84.85,407000000.0
2009-04-27 03:14:00,84.85,84.935,84.85,84.935,374400000.0
2009-04-27 03:15:00,84.935,84.95,84.885,84.9,381400000.0
2009-04-27 03:16:00,84.9,84.935,84.89,84.93,269200000.0
2009-04-27 03:17:00,84.93,84.995,84.91,84.975,236600000.0
2009-04-27 03:18:00,84.975,84.985,84.955,84.975,221600000.0
2009-04-27 03:19:00,84.97,84.97,84.935,84.945,126400000.0
2009-04-27 03:20:00,84.95,84.985,84.94,84.97,213800000.0
2009-04-27 03:21:00,84.975,84.975,84.93,84.935,223800000.0
2009-04-27 03:22:00,84.935,84.96,84.935,84.95,263200000.0
2009-04-27 03:23:00,84.95,84.96,84.935,84.94,194000000.0
2009-04-27 03:24:00,84.95,84.95,84.89,84.91,278200000.0
2009-04-27 03:25:00,84.905,84.925,84.89,84.915,337000000.0
2009-04-27 03:26:00,84.905,84.93,84.905,84.93,155400000.0
2009-04-27 03:27:00,84.93,84.975,84.93,84.955,107600000.0
2009-04-27 03:28:00,84.95,84.95,84.935,84.945,70800000.0
2009-04-27 03:29:00,84.95,84.95,84.93,84.93,38000000.0
2009-04-27 03:30:00,84.93,84.955,84.915,84.95,264600000.0
2009-04-27 03:31:00,84.94,84.95,84.94,84.945,98000000.0
2009-04-27 03:32:00,84.945,84.955,84.935,84.95,69200000.0
2009-04-27 03:33:00,84.95,84.975,84.93,84.975,187400000.0
2009-04-27 03:34:00,84.97,85.005,84.93,84.94,267800000.0
2009-04-27 03:35:00,84.94,84.955,84.93,84.935,286000000.0
2009-04-27 03:36:00,84.945,84.995,84.935,84.935,442400000.0
2009-04-27 03:37:00,84.935,84.955,84.93,84.93,146000000.0
2009-04-27 03:38:00,84.93,84.935,84.915,84.92,108200000.0
2009-04-27 03:39:00,84.925,84.945,84.92,84.935,162400000.0
2009-04-27 03:40:00,84.935,84.95,84.93,84.95,84200000.0
2009-04-27 03:41:00,84.945,84.99,84.945,84.95,347500000.0
2009-04-27 03:42:00,84.95,84.955,84.93,84.945,197200000.0
2009-04-27 03:43:00,84.945,85.01,84.945,84.975,329800000.0
2009-04-27 03:44:00,84.965,84.995,84.94,84.97,310800000.0
2009-04-27 03:45:00,84.965,84.99,84.955,84.955,147600000.0
2009-04-27 03:46:00,84.955,84.96,84.94,84.95,99400000.0
2009-04-27 03:47:00,84.95,84.955,84.925,84.925,233000000.0
2009-04-27 03:48:00,84.93,84.95,84.915,84.945,283400000.0
2009-04-27 03:49:00,84.94,84.98,84.94,84.96,210200000.0
2009-04-27 03:50:00,84.965,84.965,84.935,84.955,357800000.0
2009-04-27 03:51:00,84.945,84.96,84.93,84.935,310000000.0
2009-04-27 03:52:00,84.94,84.94,84.915,84.935,219600000.0
2009-04-27 03:53:00,84.935,84.94,84.925,84.94,243400000.0
2009-04-27 03:54:00,84.94,84.955,84.93,84.945,214000000.0
2009-04-27 03:55:00,84.945,84.95,84.92,84.94,306800000.0
2009-04-27 03:56:00,84.94,84.945,84.9,84.9,258200000.0
2009-04-27 03:57:00,84.9,84.915,84.89,84.9,240200000.0
2009-04-27 03:58:00,84.9,84.91,84.89,84.89,149000000.0
2009-04-27 03:59:00,84.895,84.905,84.875,84.875,147400000.0
2009-04-27 04:00:00,84.875,84.885,84.855,84.86,154800000.0
2009-04-27 04:01:00,84.855,84.885,84.835,84.88,402600000.0
2009-04-27 04:02:00,84.88,84.885,84.86,84.87,272200000.0
2009-04-27 04:03:00,84.87,84.875,84.835,84.845,132200000.0
2009-04-27 04:04:00,84.835,84.835,84.79,84.795,306800000.0
2009-04-27 04:05:00,84.8,84.82,84.785,84.785,197000000.0
2009-04-27 04:06:00,84.79,84.8,84.765,84.78,200800000.0
2009-04-27 04:07:00,84.78,84.79,84.78,84.785,46800000.0
2009-04-27 04:08:00,84.78,84.785,84.725,84.735,351000000.0
2009-04-27 04:09:00,84.725,84.765,84.725,84.75,260600000.0
2009-04-27 04:10:00,84.75,84.75,84.725,84.745,323600000.0
2009-04-27 04:11:00,84.745,84.755,84.725,84.725,310800000.0
2009-04-27 04:12:00,84.73,84.735,84.715,84.72,193200000.0
2009-04-27 04:13:00,84.725,84.75,84.72,84.75,185000000.0
2009-04-27 04:14:00,84.755,84.755,84.74,84.745,90600000.0
2009-04-27 04:15:00,84.74,84.755,84.73,84.75,153600000.0
2009-04-27 04:16:00,84.75,84.76,84.715,84.745,250200000.0
2009-04-27 04:17:00,84.75,84.765,84.74,84.75,229000000.0
2009-04-27 04:18:00,84.75,84.775,84.745,84.77,162000000.0
2009-04-27 04:19:00,84.77,84.795,84.765,84.79,304200000.0
2009-04-27 04:20:00,84.79,84.8,84.76,84.76,272400000.0
2009-04-27 04:21:00,84.765,84.81,84.76,84.795,201000000.0
2009-04-27 04:22:00,84.795,84.805,84.78,84.795,218800000.0
2009-04-27 04:23:00,84.805,84.805,84.75,84.75,222600000.0
2009-04-27 04:24:00,84.75,84.78,84.745,84.78,135000000.0
2009-04-27 04:25:00,84.78,84.78,84.755,84.755,95200000.0
2009-04-27 04:26:00,84.765,84.78,84.755,84.76,97200000.0
2009-04-27 04:27:00,84.77,84.77,84.755,84.76,43600000.0
2009-04-27 04:28:00,84.76,84.765,84.745,84.76,232800000.0
2009-04-27 04:29:00,84.755,84.775,84.725,84.73,361200000.0
2009-04-27 04:30:00,84.73,84.74,84.72,84.73,147600000.0
2009-04-27 04:31:00,84.735,84.735,84.685,84.695,290000000.0
2009-04-27 04:32:00,84.695,84.72,84.69,84.69,224000000.0
2009-04-27 04:33:00,84.69,84.71,84.685,84.71,214800000.0
2009-04-27 04:34:00,84.71,84.715,84.695,84.705,185000000.0
2009-04-27 04:35:00,84.705,84.705,84.685,84.685,93000000.0
2009-04-27 04:36:00,84.69,84.7,84.665,84.69,254600000.0
2009-04-27 04:37:00,84.68,84.705,84.68,84.69,231600000.0
2009-04-27 04:38:00,84.69,84.7,84.67,84.685,124400000.0
2009-04-27 04:39:00,84.67,84.71,84.67,84.705,152200000.0
2009-04-27 04:40:00,84.705,84.705,84.675,84.675,111400000.0
2009-04-27 04:41:00,84.68,84.685,84.66,84.665,266400000.0
2009-04-27 04:42:00,84.66,84.675,84.65,84.675,130200000.0
2009-04-27 04:43:00,84.67,84.67,84.655,84.665,104600000.0
2009-04-27 04:44:00,84.665,84.67,84.635,84.65,187600000.0
2009-04-27 04:45:00,84.645,84.66,84.62,84.625,160000000.0
2009-04-27 04:46:00,84.625,84.655,84.605,84.605,416200000.0
2009-04-27 04:47:00,84.605,84.62,84.6,84.61,322400000.0
2009-04-27 04:48:00,84.615,84.615,84.58,84.605,357400000.0
2009-04-27 04:49:00,84.615,84.615,84.59,84.59,184800000.0
2009-04-27 04:50:00,84.59,84.625,84.59,84.62,213400000.0
2009-04-27 04:51:00,84.625,84.645,84.62,84.64,168400000.0
2009-04-27 04:52:00,84.64,84.65,84.635,84.65,140200000.0
2009-04-27 04:53:00,84.655,84.665,84.65,84.66,109000000.0
2009-04-27 04:54:00,84.655,84.66,84.63,84.63,164800000.0
2009-04-27 04:55:00,84.625,84.625,84.6,84.605,130800000.0
2009-04-27 04:56:00,84.605,84.615,84.56,84.58,229600000.0
2009-04-27 04:57:00,84.57,84.595,84.555,84.58,150600000.0
2009-04-27 04:58:00,84.59,84.61,84.58,84.6,94400000.0
2009-04-27 04:59:00,84.6,84.605,84.59,84.59,97000000.0
2009-04-27 05:00:00,84.59,84.595,84.555,84.565,202600000.0
2009-04-27 05:01:00,84.57,84.57,84.545,84.555,240800000.0
2009-04-27 05:02:00,84.555,84.565,84.55,84.56,159800000.0
2009-04-27 05:03:00,84.56,84.58,84.545,84.56,111600000.0
2009-04-27 05:04:00,84.56,84.575,84.56,84.56,83800000.0
2009-04-27 05:05:00,84.56,84.58,84.56,84.57,105200000.0
2009-04-27 05:06:00,84.565,84.58,84.555,84.56,92000000.0
2009-04-27 05:07:00,84.565,84.575,84.56,84.575,80800000.0
2009-04-27 05:08:00,84.58,84.6,84.575,84.595,125800000.0
2009-04-27 05:09:00,84.59,84.625,84.59,84.625,95600000.0
2009-04-27 05:10:00,84.625,84.625,84.605,84.61,122600000.0
2009-04-27 05:11:00,84.61,84.615,84.6,84.6,88400000.0
2009-04-27 05:12:00,84.6,84.605,84.595,84.6,114200000.0
2009-04-27 05:13:00,84.6,84.605,84.595,84.595,114400000.0
2009-04-27 05:14:00,84.595,84.605,84.585,84.585,36800000.0
2009-04-27 05:15:00,84.585,84.59,84.58,84.59,44000000.0
2009-04-27 05:16:00,84.59,84.59,84.58,84.585,46600000.0
2009-04-27 05:17:00,84.58,84.605,84.58,84.6,114000000.0
2009-04-27 05:18:00,84.6,84.605,84.585,84.595,89600000.0
2009-04-27 05:19:00,84.595,84.63,84.59,84.62,98200000.0
2009-04-27 05:20:00,84.63,84.64,84.625,84.635,52000000.0
2009-04-27 05:21:00,84.635,84.635,84.635,84.635,11200000.0
2009-04-27 05:22:00,84.625,84.635,84.62,84.63,42400000.0
2009-04-27 05:23:00,84.63,84.63,84.625,84.63,10400000.0
2009-04-27 05:24:00,84.635,84.635,84.62,84.63,103200000.0
2009-04-27 05:25:00,84.63,84.64,84.62,84.625,85800000.0
2009-04-27 05:26:00,84.625,84.64,84.6,84.64,172400000.0
2009-04-27 05:27:00,84.64,84.64,84.61,84.615,169200000.0
2009-04-27 05:28:00,84.61,84.62,84.595,84.595,90200000.0
2009-04-27 05:29:00,84.6,84.61,84.6,84.605,59800000.0
2009-04-27 05:30:00,84.61,84.625,84.605,84.615,44000000.0
2009-04-27 05:31:00,84.615,84.62,84.61,84.615,47400000.0
2009-04-27 05:32:00,84.615,84.615,84.615,84.615,5200000.0
2009-04-27 05:33:00,84.61,84.61,84.605,84.61,73800000.0
2009-04-27 05:34:00,84.605,84.61,84.6,84.6,37000000.0
2009-04-27 05:35:00,84.6,84.615,84.6,84.61,68600000.0
2009-04-27 05:36:00,84.615,84.62,84.605,84.605,77600000.0
2009-04-27 05:37:00,84.6,84.605,84.58,84.585,112400000.0
2009-04-27 05:38:00,84.59,84.59,84.56,84.57,218800000.0
2009-04-27 05:39:00,84.565,84.57,84.555,84.555,74400000.0
2009-04-27 05:40:00,84.555,84.555,84.465,84.475,309200000.0
2009-04-27 05:41:00,84.475,84.51,84.47,84.475,161200000.0
2009-04-27 05:42:00,84.48,84.495,84.46,84.495,236200000.0
2009-04-27 05:43:00,84.51,84.51,84.47,84.475,206800000.0
2009-04-27 05:44:00,84.475,84.52,84.475,84.51,178400000.0
2009-04-27 05:45:00,84.51,84.51,84.475,84.49,255000000.0
2009-04-27 05:46:00,84.495,84.505,84.49,84.495,147200000.0
2009-04-27 05:47:00,84.49,84.495,84.455,84.465,235900000.0
2009-04-27 05:48:00,84.465,84.475,84.46,84.47,96600000.0
2009-04-27 05:49:00,84.465,84.465,84.415,84.435,218300000.0
2009-04-27 05:50:00,84.435,84.475,84.43,84.47,218800000.0
2009-04-27 05:51:00,84.47,84.485,84.47,84.47,48400000.0
2009-04-27 05:52:00,84.47,84.475,84.46,84.475,147400000.0
2009-04-27 05:53:00,84.47,84.48,84.43,84.43,293800000.0
2009-04-27 05:54:00,84.435,84.445,84.435,84.44,84800000.0
2009-04-27 05:55:00,84.43,84.43,84.355,84.37,226800000.0
2009-04-27 05:56:00,84.37,84.4,84.37,84.4,225400000.0
2009-04-27 05:57:00,84.41,84.41,84.39,84.405,193200000.0
2009-04-27 05:58:00,84.4,84.425,84.395,84.425,119200000.0
2009-04-27 05:59:00,84.425,84.46,84.42,84.45,175600000.0
2009-04-27 06:00:00,84.45,84.46,84.44,84.445,170600000.0
2009-04-27 06:01:00,84.445,84.45,84.43,84.445,50400000.0
2009-04-27 06:02:00,84.45,84.45,84.4,84.4,273600000.0
2009-04-27 06:03:00,84.4,84.4,84.375,84.395,297800000.0
2009-04-27 06:04:00,84.4,84.4,84.38,84.4,57000000.0
2009-04-27 06:05:00,84.405,84.45,84.4,84.45,85600000.0
2009-04-27 06:06:00,84.445,84.445,84.41,84.425,181800000.0
2009-04-27 06:07:00,84.43,84.445,84.42,84.425,144600000.0
2009-04-27 06:08:00,84.445,84.445,84.425,84.435,87800000.0
2009-04-27 06:09:00,84.435,84.47,84.43,84.47,177000000.0
2009-04-27 06:10:00,84.47,84.495,84.47,84.485,95000000.0
2009-04-27 06:11:00,84.485,84.525,84.485,84.51,186600000.0
2009-04-27 06:12:00,84.51,84.515,84.465,84.49,190300000.0
2009-04-27 06:13:00,84.49,84.525,84.475,84.515,132600000.0
2009-04-27 06:14:00,84.515,84.535,84.515,84.52,85400000.0
2009-04-27 06:15:00,84.525,84.525,84.52,84.52,13000000.0
2009-04-27 06:16:00,84.515,84.515,84.485,84.495,216600000.0
2009-04-27 06:17:00,84.49,84.53,84.485,84.52,370400000.0
2009-04-27 06:18:00,84.51,84.555,84.485,84.53,272800000.0
2009-04-27 06:19:00,84.52,84.535,84.5,84.525,215000000.0
2009-04-27 06:20:00,84.525,84.545,84.525,84.545,115400000.0
2009-04-27 06:21:00,84.545,84.575,84.54,84.575,247800000.0
2009-04-27 06:22:00,84.57,84.585,84.56,84.565,154000000.0
2009-04-27 06:23:00,84.57,84.58,84.555,84.57,155800000.0
2009-04-27 06:24:00,84.575,84.62,84.57,84.605,258800000.0
2009-04-27 06:25:00,84.6,84.61,84.59,84.6,139600000.0
2009-04-27 06:26:00,84.6,84.61,84.59,84.6,92000000.0
2009-04-27 06:27:00,84.6,84.61,84.59,84.605,186800000.0
2009-04-27 06:28:00,84.605,84.615,84.6,84.61,79000000.0
2009-04-27 06:29:00,84.605,84.605,84.595,84.605,132000000.0
2009-04-27 06:30:00,84.605,84.61,84.605,84.605,39400000.0
2009-04-27 06:31:00,84.595,84.615,84.585,84.615,97800000.0
2009-04-27 06:32:00,84.615,84.635,84.585,84.585,174000000.0
2009-04-27 06:33:00,84.585,84.585,84.55,84.55,93800000.0
2009-04-27 06:34:00,84.515,84.58,84.515,84.57,370200000.0
2009-04-27 06:35:00,84.57,84.625,84.555,84.56,315400000.0
2009-04-27 06:36:00,84.56,84.59,84.535,84.585,191800000.0
2009-04-27 06:37:00,84.585,84.59,84.545,84.545,178000000.0
2009-04-27 06:38:00,84.555,84.58,84.55,84.57,87200000.0
2009-04-27 06:39:00,84.575,84.59,84.545,84.545,202000000.0
2009-04-27 06:40:00,84.52,84.54,84.515,84.535,161400000.0
2009-04-27 06:41:00,84.54,84.56,84.525,84.525,119900000.0
2009-04-27 06:42:00,84.525,84.55,84.505,84.515,111700000.0
2009-04-27 06:43:00,84.515,84.52,84.5,84.5,96200000.0
2009-04-27 06:44:00,84.505,84.525,84.5,84.525,174000000.0
2009-04-27 06:45:00,84.525,84.525,84.495,84.515,114800000.0
2009-04-27 06:46:00,84.51,84.54,84.51,84.535,102600000.0
2009-04-27 06:47:00,84.535,84.54,84.53,84.535,88400000.0
2009-04-27 06:48:00,84.53,84.54,84.53,84.54,84400000.0
2009-04-27 06:49:00,84.535,84.535,84.51,84.51,33800000.0
2009-04-27 06:50:00,84.515,84.52,84.505,84.505,35200000.0
2009-04-27 06:51:00,84.51,84.52,84.51,84.515,76000000.0
2009-04-27 06:52:00,84.51,84.515,84.505,84.505,27800000.0
2009-04-27 06:53:00,84.515,84.535,84.51,84.53,87400000.0
2009-04-27 06:54:00,84.53,84.53,84.505,84.52,91200000.0
2009-04-27 06:55:00,84.52,84.535,84.485,84.485,306200000.0
2009-04-27 06:56:00,84.495,84.515,84.495,84.515,67000000.0
2009-04-27 06:57:00,84.515,84.53,84.515,84.515,50600000.0
2009-04-27 06:58:00,84.52,84.53,84.52,84.525,68000000.0
2009-04-27 06:59:00,84.525,84.535,84.52,84.53,63600000.0
2009-04-27 07:00:00,84.53,84.535,84.525,84.525,45400000.0
2009-04-27 07:01:00,84.535,84.555,84.53,84.555,34200000.0
2009-04-27 07:02:00,84.555,84.57,84.525,84.55,206400000.0
2009-04-27 07:03:00,84.555,84.565,84.55,84.56,90000000.0
2009-04-27 07:04:00,84.555,84.605,84.555,84.6,121200000.0
2009-04-27 07:05:00,84.6,84.6,84.575,84.59,136000000.0
2009-04-27 07:06:00,84.59,84.605,84.58,84.59,163800000.0
2009-04-27 07:07:00,84.595,84.6,84.59,84.59,101800000.0
2009-04-27 07:08:00,84.595,84.6,84.585,84.595,115200000.0
2009-04-27 07:09:00,84.595,84.595,84.585,84.59,108600000.0
2009-04-27 07:10:00,84.59,84.59,84.55,84.55,146900000.0
2009-04-27 07:11:00,84.55,84.575,84.545,84.56,103000000.0
2009-04-27 07:12:00,84.56,84.56,84.54,84.545,91200000.0
2009-04-27 07:13:00,84.535,84.545,84.535,84.54,77600000.0
2009-04-27 07:14:00,84.545,84.545,84.52,84.525,120400000.0
2009-04-27 07:15:00,84.525,84.545,84.525,84.54,97400000.0
2009-04-27 07:16:00,84.535,84.54,84.515,84.52,150200000.0
2009-04-27 07:17:00,84.515,84.55,84.505,84.53,234800000.0
2009-04-27 07:18:00,84.525,84.54,84.52,84.53,88200000.0
2009-04-27 07:19:00,84.54,84.54,84.535,84.535,54800000.0
2009-04-27 07:20:00,84.535,84.555,84.53,84.55,104600000.0
2009-04-27 07:21:00,84.55,84.58,84.55,84.575,81600000.0
2009-04-27 07:22:00,84.575,84.58,84.565,84.565,48400000.0
2009-04-27 07:23:00,84.57,84.605,84.565,84.6,92600000.0
2009-04-27 07:24:00,84.605,84.625,84.595,84.62,197000000.0
2009-04-27 07:25:00,84.62,84.635,84.61,84.62,202000000.0
2009-04-27 07:26:00,84.62,84.62,84.59,84.595,159000000.0
2009-04-27 07:27:00,84.58,84.59,84.575,84.575,134200000.0
2009-04-27 07:28:00,84.58,84.605,84.58,84.6,128400000.0
2009-04-27 07:29:00,84.6,84.61,84.59,84.59,247000000.0
2009-04-27 07:30:00,84.59,84.61,84.58,84.585,184600000.0
2009-04-27 07:31:00,84.58,84.585,84.58,84.585,113600000.0
2009-04-27 07:32:00,84.585,84.6,84.575,84.59,93400000.0
2009-04-27 07:33:00,84.59,84.6,84.585,84.585,89400000.0
2009-04-27 07:34:00,84.59,84.595,84.585,84.585,54600000.0
2009-04-27 07:35:00,84.59,84.595,84.57,84.59,111400000.0
2009-04-27 07:36:00,84.595,84.6,84.585,84.585,33800000.0
2009-04-27 07:37:00,84.585,84.585,84.555,84.555,141200000.0
2009-04-27 07:38:00,84.55,84.55,84.51,84.51,151400000.0
2009-04-27 07:39:00,84.51,84.535,84.51,84.525,141200000.0
2009-04-27 07:40:00,84.52,84.555,84.52,84.54,152800000.0
2009-04-27 07:41:00,84.54,84.57,84.53,84.55,112400000.0
2009-04-27 07:42:00,84.545,84.575,84.53,84.565,181600000.0
2009-04-27 07:43:00,84.565,84.605,84.565,84.58,213600000.0
2009-04-27 07:44:00,84.58,84.585,84.56,84.585,128600000.0
2009-04-27 07:45:00,84.585,84.585,84.495,84.505,302900000.0
2009-04-27 07:46:00,84.51,84.515,84.485,84.485,391200000.0
2009-04-27 07:47:00,84.495,84.495,84.45,84.47,364400000.0
2009-04-27 07:48:00,84.47,84.51,84.47,84.49,314600000.0
2009-04-27 07:49:00,84.5,84.51,84.48,84.505,207000000.0
2009-04-27 07:50:00,84.505,84.51,84.48,84.48,312600000.0
2009-04-27 07:51:00,84.485,84.505,84.445,84.5,271800000.0
2009-04-27 07:52:00,84.5,84.5,84.43,84.47,327400000.0
2009-04-27 07:53:00,84.47,84.48,84.46,84.465,164000000.0
2009-04-27 07:54:00,84.475,84.5,84.465,84.495,112800000.0
2009-04-27 07:55:00,84.495,84.5,84.48,84.48,59400000.0
2009-04-27 07:56:00,84.48,84.48,84.48,84.48,18200000.0
2009-04-27 07:57:00,84.48,84.48,84.44,84.455,223600000.0
2009-04-27 07:58:00,84.455,84.48,84.45,84.465,346000000.0
2009-04-27 07:59:00,84.465,84.5,84.465,84.49,336800000.0
2009-04-27 08:00:00,84.49,84.495,84.385,84.4,367000000.0
2009-04-27 08:01:00,84.4,84.425,84.38,84.385,117600000.0
2009-04-27 08:02:00,84.385,84.395,84.375,84.39,192500000.0
2009-04-27 08:03:00,84.385,84.395,84.385,84.385,120600000.0
2009-04-27 08:04:00,84.38,84.4,84.355,84.37,340000000.0
2009-04-27 08:05:00,84.345,84.38,84.33,84.365,169500000.0
2009-04-27 08:06:00,84.36,84.375,84.325,84.335,416600000.0
2009-04-27 08:07:00,84.33,84.365,84.325,84.36,305000000.0
2009-04-27 08:08:00,84.355,84.37,84.31,84.345,206100000.0
2009-04-27 08:09:00,84.35,84.365,84.285,84.335,276300000.0
2009-04-27 08:10:00,84.335,84.355,84.335,84.355,259600000.0
2009-04-27 08:11:00,84.36,84.395,84.345,84.365,259800000.0
2009-04-27 08:12:00,84.365,84.365,84.33,84.335,385800000.0
2009-04-27 08:13:00,84.335,84.335,84.33,84.33,107000000.0
2009-04-27 08:14:00,84.33,84.35,84.33,84.335,119000000.0
2009-04-27 08:15:00,84.335,84.36,84.335,84.355,237200000.0
2009-04-27 08:16:00,84.35,84.355,84.285,84.29,311200000.0
2009-04-27 08:17:00,84.295,84.3,84.27,84.275,247600000.0
2009-04-27 08:18:00,84.27,84.285,84.245,84.285,474600000.0
2009-04-27 08:19:00,84.29,84.295,84.27,84.285,310600000.0
2009-04-27 08:20:00,84.285,84.285,84.275,84.28,119400000.0
2009-04-27 08:21:00,84.275,84.275,84.22,84.24,465800000.0
2009-04-27 08:22:00,84.25,84.275,84.23,84.255,338600000.0
2009-04-27 08:23:00,84.255,84.275,84.255,84.265,159200000.0
2009-04-27 08:24:00,84.265,84.35,84.265,84.33,260800000.0
2009-04-27 08:25:00,84.325,84.335,84.27,84.3,257400000.0
2009-04-27 08:26:00,84.295,84.345,84.295,84.325,171200000.0
2009-04-27 08:27:00,84.33,84.375,84.31,84.37,485800000.0
2009-04-27 08:28:00,84.37,84.38,84.355,84.36,208600000.0
2009-04-27 08:29:00,84.355,84.38,84.355,84.375,81500000.0
2009-04-27 08:30:00,84.395,84.395,84.38,84.385,57600000.0
2009-04-27 08:31:00,84.385,84.39,84.365,84.365,95200000.0
2009-04-27 08:32:00,84.37,84.37,84.335,84.34,232200000.0
2009-04-27 08:33:00,84.34,84.34,84.295,84.31,268100000.0
2009-04-27 08:34:00,84.31,84.325,84.305,84.305,289400000.0
2009-04-27 08:35:00,84.305,84.325,84.305,84.32,147600000.0
2009-04-27 08:36:00,84.32,84.325,84.305,84.315,130400000.0
2009-04-27 08:37:00,84.32,84.32,84.235,84.245,293600000.0
2009-04-27 08:38:00,84.245,84.255,84.215,84.22,447600000.0
2009-04-27 08:39:00,84.22,84.23,84.215,84.225,127400000.0
2009-04-27 08:40:00,84.22,84.24,84.19,84.24,348000000.0
2009-04-27 08:41:00,84.24,84.265,84.23,84.235,420600000.0
2009-04-27 08:42:00,84.225,84.225,84.165,84.175,408000000.0
2009-04-27 08:43:00,84.17,84.21,84.165,84.205,325600000.0
2009-04-27 08:44:00,84.2,84.2,84.15,84.15,357600000.0
2009-04-27 08:45:00,84.155,84.17,84.15,84.16,113400000.0
2009-04-27 08:46:00,84.16,84.2,84.16,84.195,304400000.0
2009-04-27 08:47:00,84.2,84.255,84.195,84.255,192600000.0
2009-04-27 08:48:00,84.255,84.27,84.25,84.265,395400000.0
2009-04-27 08:49:00,84.26,84.27,84.25,84.27,134800000.0
2009-04-27 08:50:00,84.275,84.3,84.265,84.265,389800000.0
2009-04-27 08:51:00,84.265,84.27,84.245,84.26,166400000.0
2009-04-27 08:52:00,84.255,84.28,84.255,84.27,256000000.0
2009-04-27 08:53:00,84.27,84.27,84.19,84.21,233200000.0
2009-04-27 08:54:00,84.21,84.235,84.205,84.215,355200000.0
2009-04-27 08:55:00,84.22,84.22,84.205,84.22,291200000.0
2009-04-27 08:56:00,84.225,84.26,84.22,84.235,447400000.0
2009-04-27 08:57:00,84.22,84.23,84.21,84.215,146200000.0
2009-04-27 08:58:00,84.22,84.25,84.205,84.245,365000000.0
2009-04-27 08:59:00,84.24,84.24,84.195,84.215,271600000.0
2009-04-27 09:00:00,84.215,84.215,84.15,84.15,390000000.0
2009-04-27 09:01:00,84.15,84.16,84.125,84.135,397100000.0
2009-04-27 09:02:00,84.16,84.16,84.11,84.125,379600000.0
2009-04-27 09:03:00,84.125,84.18,84.12,84.17,494200000.0
2009-04-27 09:04:00,84.17,84.215,84.155,84.16,528600000.0
2009-04-27 09:05:00,84.16,84.225,84.16,84.225,489000000.0
2009-04-27 09:06:00,84.225,84.225,84.17,84.21,317400000.0
2009-04-27 09:07:00,84.21,84.21,84.165,84.185,377200000.0
2009-04-27 09:08:00,84.185,84.21,84.17,84.21,341000000.0
2009-04-27 09:09:00,84.21,84.22,84.18,84.185,459600000.0
2009-04-27 09:10:00,84.185,84.245,84.175,84.24,294000000.0
2009-04-27 09:11:00,84.245,84.295,84.245,84.26,430400000.0
2009-04-27 09:12:00,84.25,84.28,84.245,84.26,300000000.0
2009-04-27 09:13:00,84.255,84.255,84.21,84.23,289600000.0
2009-04-27 09:14:00,84.225,84.27,84.215,84.255,306600000.0
2009-04-27 09:15:00,84.265,84.29,84.265,84.265,147200000.0
2009-04-27 09:16:00,84.255,84.26,84.205,84.215,309400000.0
2009-04-27 09:17:00,84.215,84.29,84.2,84.28,376400000.0
2009-04-27 09:18:00,84.28,84.3,84.26,84.26,422200000.0
2009-04-27 09:19:00,84.26,84.305,84.26,84.29,318800000.0
2009-04-27 09:20:00,84.285,84.305,84.275,84.29,403600000.0
2009-04-27 09:21:00,84.29,84.305,84.255,84.285,349400000.0
2009-04-27 09:22:00,84.285,84.31,84.215,84.215,402400000.0
2009-04-27 09:23:00,84.215,84.245,84.215,84.23,324600000.0
2009-04-27 09:24:00,84.23,84.255,84.23,84.25,341200000.0
2009-04-27 09:25:00,84.25,84.275,84.235,84.26,321200000.0
2009-04-27 09:26:00,84.255,84.255,84.195,84.225,475800001.0
2009-04-27 09:27:00,84.225,84.25,84.22,84.225,328000000.0
2009-04-27 09:28:00,84.225,84.255,84.22,84.255,349200000.0
2009-04-27 09:29:00,84.255,84.28,84.24,84.26,374000000.0
2009-04-27 09:30:00,84.26,84.295,84.26,84.295,311000000.0
2009-04-27 09:31:00,84.295,84.355,84.285,84.35,336200000.0
2009-04-27 09:32:00,84.35,84.36,84.325,84.355,490800000.0
2009-04-27 09:33:00,84.355,84.415,84.335,84.405,454000000.0
2009-04-27 09:34:00,84.405,84.42,84.38,84.41,488200000.0
2009-04-27 09:35:00,84.41,84.46,84.405,84.445,532800000.0
2009-04-27 09:36:00,84.445,84.485,84.445,84.445,582400000.0
2009-04-27 09:37:00,84.44,84.445,84.36,84.375,527000000.0
2009-04-27 09:38:00,84.375,84.38,84.34,84.365,500000000.0
2009-04-27 09:39:00,84.365,84.37,84.355,84.36,179600000.0
2009-04-27 09:40:00,84.36,84.39,84.355,84.365,363400000.0
2009-04-27 09:41:00,84.365,84.405,84.365,84.375,248000000.0
2009-04-27 09:42:00,84.375,84.395,84.36,84.37,230400000.0
2009-04-27 09:43:00,84.37,84.39,84.36,84.37,273000000.0
2009-04-27 09:44:00,84.37,84.415,84.36,84.415,280600000.0
2009-04-27 09:45:00,84.415,84.42,84.375,84.375,348800000.0
2009-04-27 09:46:00,84.375,84.395,84.355,84.395,261200000.0
2009-04-27 09:47:00,84.395,84.395,84.355,84.375,362200000.0
2009-04-27 09:48:00,84.365,84.39,84.335,84.335,263400000.0
2009-04-27 09:49:00,84.34,84.345,84.315,84.315,347200000.0
2009-04-27 09:50:00,84.31,84.35,84.31,84.35,178600000.0
2009-04-27 09:51:00,84.35,84.37,84.32,84.33,346600000.0
2009-04-27 09:52:00,84.33,84.35,84.33,84.34,168600000.0
2009-04-27 09:53:00,84.335,84.345,84.32,84.335,206000000.0
2009-04-27 09:54:00,84.335,84.355,84.325,84.325,251200000.0
2009-04-27 09:55:00,84.34,84.375,84.33,84.35,375800000.0
2009-04-27 09:56:00,84.355,84.375,84.34,84.37,289200000.0
2009-04-27 09:57:00,84.37,84.405,84.36,84.4,305600000.0
2009-04-27 09:58:00,84.395,84.405,84.38,84.39,247200000.0
2009-04-27 09:59:00,84.395,84.435,84.365,84.425,357400000.0
2009-04-27 10:00:00,84.425,84.43,84.39,84.405,286200000.0
2009-04-27 10:01:00,84.405,84.425,84.4,84.41,209800000.0
2009-04-27 10:02:00,84.41,84.42,84.395,84.41,335200000.0
2009-04-27 10:03:00,84.41,84.425,84.395,84.405,221200000.0
2009-04-27 10:04:00,84.405,84.445,84.39,84.42,251600000.0
2009-04-27 10:05:00,84.42,84.43,84.385,84.405,267200000.0
2009-04-27 10:06:00,84.405,84.41,84.39,84.4,216000000.0
2009-04-27 10:07:00,84.4,84.46,84.395,84.445,218400000.0
2009-04-27 10:08:00,84.445,84.445,84.385,84.395,434000000.0
2009-04-27 10:09:00,84.39,84.395,84.375,84.38,374400000.0
2009-04-27 10:10:00,84.38,84.38,84.36,84.375,201800000.0
2009-04-27 10:11:00,84.375,84.4,84.375,84.385,184800000.0
2009-04-27 10:12:00,84.385,84.39,84.335,84.37,357800000.0
2009-04-27 10:13:00,84.37,84.43,84.365,84.41,433000000.0
2009-04-27 10:14:00,84.41,84.42,84.325,84.335,408000000.0
2009-04-27 10:15:00,84.335,84.365,84.33,84.355,403800000.0
2009-04-27 10:16:00,84.36,84.37,84.305,84.305,549800000.0
2009-04-27 10:17:00,84.305,84.345,84.295,84.33,277800000.0
2009-04-27 10:18:00,84.335,84.38,84.33,84.375,177600000.0
2009-04-27 10:19:00,84.38,84.4,84.375,84.38,210600000.0
2009-04-27 10:20:00,84.375,84.415,84.375,84.4,305000000.0
2009-04-27 10:21:00,84.4,84.44,84.395,84.43,255200000.0
2009-04-27 10:22:00,84.45,84.46,84.385,84.415,469800000.0
2009-04-27 10:23:00,84.41,84.425,84.325,84.335,491000000.0
2009-04-27 10:24:00,84.345,84.37,84.335,84.35,565400000.0
2009-04-27 10:25:00,84.355,84.36,84.33,84.35,415400000.0
2009-04-27 10:26:00,84.35,84.375,84.35,84.355,279600000.0
2009-04-27 10:27:00,84.355,84.375,84.335,84.355,230400000.0
2009-04-27 10:28:00,84.35,84.37,84.345,84.365,261600000.0
2009-04-27 10:29:00,84.365,84.375,84.345,84.355,198000000.0
2009-04-27 10:30:00,84.355,84.365,84.33,84.33,170800000.0
2009-04-27 10:31:00,84.34,84.34,84.305,84.33,252200000.0
2009-04-27 10:32:00,84.325,84.345,84.315,84.32,188200000.0
2009-04-27 10:33:00,84.32,84.34,84.315,84.325,252200000.0
2009-04-27 10:34:00,84.325,84.325,84.28,84.28,216400000.0
2009-04-27 10:35:00,84.285,84.29,84.265,84.27,226600000.0
2009-04-27 10:36:00,84.265,84.285,84.255,84.255,209600000.0
2009-04-27 10:37:00,84.25,84.26,84.22,84.255,248600000.0
2009-04-27 10:38:00,84.25,84.255,84.175,84.185,352600000.0
2009-04-27 10:39:00,84.19,84.235,84.175,84.22,251600000.0
2009-04-27 10:40:00,84.22,84.225,84.2,84.205,209200000.0
2009-04-27 10:41:00,84.21,84.21,84.165,84.17,292200000.0
2009-04-27 10:42:00,84.18,84.21,84.165,84.205,316200000.0
2009-04-27 10:43:00,84.21,84.235,84.19,84.215,237800000.0
2009-04-27 10:44:00,84.21,84.22,84.2,84.215,186000000.0
2009-04-27 10:45:00,84.215,84.225,84.205,84.21,231600000.0
2009-04-27 10:46:00,84.21,84.225,84.19,84.21,347200000.0
2009-04-27 10:47:00,84.22,84.255,84.21,84.25,268400000.0
2009-04-27 10:48:00,84.245,84.255,84.23,84.245,173000000.0
2009-04-27 10:49:00,84.245,84.245,84.185,84.185,149400000.0
2009-04-27 10:50:00,84.19,84.2,84.18,84.2,195400000.0
2009-04-27 10:51:00,84.2,84.225,84.195,84.225,113600000.0
2009-04-27 10:52:00,84.22,84.22,84.205,84.205,61800000.0
2009-04-27 10:53:00,84.21,84.255,84.205,84.245,218200000.0
2009-04-27 10:54:00,84.25,84.25,84.245,84.25,74600000.0
2009-04-27 10:55:00,84.25,84.265,84.23,84.235,226200000.0
2009-04-27 10:56:00,84.24,84.295,84.235,84.29,246400000.0
2009-04-27 10:57:00,84.29,84.33,84.26,84.275,373200000.0
2009-04-27 10:58:00,84.275,84.315,84.265,84.315,326800000.0
2009-04-27 10:59:00,84.31,84.315,84.285,84.3,309600000.0
2009-04-27 11:00:00,84.3,84.3,84.255,84.255,156200000.0
2009-04-27 11:01:00,84.255,84.295,84.245,84.29,252800000.0
2009-04-27 11:02:00,84.285,84.35,84.28,84.345,269200000.0
2009-04-27 11:03:00,84.35,84.365,84.325,84.34,302600000.0
2009-04-27 11:04:00,84.35,84.35,84.305,84.31,279800000.0
2009-04-27 11:05:00,84.31,84.32,84.27,84.27,272400000.0
2009-04-27 11:06:00,84.27,84.275,84.215,84.24,280900000.0
2009-04-27 11:07:00,84.24,84.28,84.24,84.275,312000000.0
2009-04-27 11:08:00,84.28,84.28,84.255,84.255,313000000.0
2009-04-27 11:09:00,84.255,84.255,84.25,84.255,130400000.0
2009-04-27 11:10:00,84.255,84.27,84.25,84.25,260600000.0
2009-04-27 11:11:00,84.25,84.26,84.245,84.245,113200000.0
2009-04-27 11:12:00,84.25,84.26,84.245,84.25,103800000.0
2009-04-27 11:13:00,84.245,84.26,84.225,84.23,347200000.0
2009-04-27 11:14:00,84.22,84.24,84.215,84.24,134800000.0
2009-04-27 11:15:00,84.24,84.29,84.235,84.29,296000000.0
2009-04-27 11:16:00,84.285,84.285,84.23,84.235,193400000.0
2009-04-27 11:17:00,84.235,84.255,84.225,84.24,186000000.0
2009-04-27 11:18:00,84.245,84.26,84.19,84.215,383600000.0
2009-04-27 11:19:00,84.215,84.215,84.19,84.19,184800000.0
2009-04-27 11:20:00,84.195,84.21,84.155,84.155,307400000.0
2009-04-27 11:21:00,84.16,84.18,84.15,84.175,449400000.0
2009-04-27 11:22:00,84.18,84.18,84.14,84.17,284200000.0
2009-04-27 11:23:00,84.17,84.18,84.16,84.165,263800000.0
2009-04-27 11:24:00,84.17,84.185,84.15,84.155,382200000.0
2009-04-27 11:25:00,84.16,84.18,84.15,84.18,233200000.0
2009-04-27 11:26:00,84.17,84.195,84.165,84.185,188800000.0
2009-04-27 11:27:00,84.175,84.185,84.16,84.175,171400000.0
2009-04-27 11:28:00,84.18,84.19,84.16,84.16,295000000.0
2009-04-27 11:29:00,84.165,84.17,84.135,84.135,305000000.0
2009-04-27 11:30:00,84.135,84.175,84.13,84.175,209200000.0
2009-04-27 11:31:00,84.17,84.175,84.145,84.16,233800000.0
2009-04-27 11:32:00,84.15,84.17,84.135,84.17,304200000.0
2009-04-27 11:33:00,84.165,84.17,84.155,84.16,68800000.0
2009-04-27 11:34:00,84.155,84.16,84.15,84.16,59200000.0
2009-04-27 11:35:00,84.165,84.195,84.16,84.19,307000000.0
2009-04-27 11:36:00,84.2,84.25,84.18,84.215,412000000.0
2009-04-27 11:37:00,84.22,84.23,84.195,84.215,388400000.0
2009-04-27 11:38:00,84.215,84.23,84.21,84.23,181000000.0
2009-04-27 11:39:00,84.23,84.235,84.195,84.205,374400000.0
2009-04-27 11:40:00,84.205,84.205,84.17,84.175,162000000.0
2009-04-27 11:41:00,84.17,84.185,84.165,84.185,151800000.0
2009-04-27 11:42:00,84.18,84.2,84.17,84.2,151000000.0
2009-04-27 11:43:00,84.19,84.21,84.18,84.19,336800000.0
2009-04-27 11:44:00,84.19,84.23,84.19,84.225,195800000.0
2009-04-27 11:45:00,84.215,84.245,84.21,84.24,237800000.0
2009-04-27 11:46:00,84.235,84.25,84.225,84.24,201800000.0
2009-04-27 11:47:00,84.235,84.26,84.23,84.26,266600000.0
2009-04-27 11:48:00,84.26,84.265,84.24,84.245,161400000.0
2009-04-27 11:49:00,84.245,84.255,84.235,84.235,234800000.0
2009-04-27 11:50:00,84.225,84.27,84.215,84.27,236400000.0
2009-04-27 11:51:00,84.27,84.27,84.24,84.25,280000000.0
2009-04-27 11:52:00,84.25,84.29,84.235,84.29,214800000.0
2009-04-27 11:53:00,84.285,84.285,84.275,84.285,109600000.0
2009-04-27 11:54:00,84.295,84.295,84.275,84.28,136800000.0
2009-04-27 11:55:00,84.275,84.29,84.265,84.27,131000000.0
2009-04-27 11:56:00,84.27,84.275,84.215,84.225,247000000.0
2009-04-27 11:57:00,84.225,84.24,84.22,84.22,213600000.0
2009-04-27 11:58:00,84.215,84.22,84.165,84.18,356400000.0
2009-04-27 11:59:00,84.185,84.225,84.18,84.185,389000000.0
2009-04-27 12:00:00,84.185,84.2,84.17,84.2,295600000.0
2009-04-27 12:01:00,84.19,84.235,84.18,84.205,449600000.0
2009-04-27 12:02:00,84.2,84.22,84.175,84.21,478400000.0
2009-04-27 12:03:00,84.205,84.215,84.19,84.195,291000000.0
2009-04-27 12:04:00,84.195,84.195,84.16,84.17,258200000.0
2009-04-27 12:05:00,84.17,84.195,84.17,84.18,214200000.0
2009-04-27 12:06:00,84.18,84.18,84.145,84.165,311200000.0
2009-04-27 12:07:00,84.17,84.175,84.14,84.155,209200000.0
2009-04-27 12:08:00,84.16,84.19,84.15,84.185,190200000.0
2009-04-27 12:09:00,84.185,84.205,84.18,84.195,154200000.0
2009-04-27 12:10:00,84.195,84.225,84.19,84.22,172200000.0
2009-04-27 12:11:00,84.215,84.25,84.21,84.22,331600000.0
2009-04-27 12:12:00,84.22,84.22,84.2,84.205,334200000.0
2009-04-27 12:13:00,84.205,84.235,84.205,84.225,324200000.0
2009-04-27 12:14:00,84.225,84.245,84.21,84.215,191000000.0
2009-04-27 12:15:00,84.215,84.23,84.2,84.215,182800000.0
2009-04-27 12:16:00,84.215,84.23,84.205,84.22,163000000.0
2009-04-27 12:17:00,84.21,84.22,84.19,84.2,238200000.0
2009-04-27 12:18:00,84.2,84.22,84.2,84.22,183400000.0
2009-04-27 12:19:00,84.225,84.23,84.185,84.185,133200000.0
2009-04-27 12:20:00,84.185,84.19,84.165,84.165,91200000.0
2009-04-27 12:21:00,84.17,84.18,84.125,84.135,266200000.0
2009-04-27 12:22:00,84.14,84.175,84.125,84.175,278800000.0
2009-04-27 12:23:00,84.18,84.205,84.17,84.205,128800000.0
2009-04-27 12:24:00,84.195,84.195,84.165,84.165,125400000.0
2009-04-27 12:25:00,84.175,84.24,84.165,84.23,494200000.0
2009-04-27 12:26:00,84.225,84.235,84.2,84.21,282400000.0
2009-04-27 12:27:00,84.215,84.275,84.205,84.27,300600000.0
2009-04-27 12:28:00,84.27,84.315,84.25,84.3,389400000.0
2009-04-27 12:29:00,84.295,84.3,84.235,84.235,346600000.0
2009-04-27 12:30:00,84.24,84.27,84.235,84.25,345400000.0
2009-04-27 12:31:00,84.25,84.285,84.23,84.28,304400000.0
2009-04-27 12:32:00,84.28,84.305,84.26,84.265,359800000.0
2009-04-27 12:33:00,84.265,84.28,84.26,84.265,467400000.0
2009-04-27 12:34:00,84.27,84.295,84.27,84.28,437400000.0
2009-04-27 12:35:00,84.275,84.295,84.26,84.27,360200000.0
2009-04-27 12:36:00,84.265,84.32,84.265,84.32,342000000.0
2009-04-27 12:37:00,84.32,84.32,84.255,84.26,517000000.0
2009-04-27 12:38:00,84.255,84.28,84.245,84.255,418200000.0
2009-04-27 12:39:00,84.255,84.265,84.235,84.245,359600001.0
2009-04-27 12:40:00,84.245,84.295,84.24,84.285,493600000.0
2009-04-27 12:41:00,84.285,84.32,84.27,84.315,349600000.0
2009-04-27 12:42:00,84.32,84.345,84.3,84.345,390000000.0
2009-04-27 12:43:00,84.34,84.34,84.26,84.26,205600000.0
2009-04-27 12:44:00,84.255,84.285,84.24,84.26,459400000.0
2009-04-27 12:45:00,84.265,84.3,84.23,84.29,374800000.0
2009-04-27 12:46:00,84.29,84.305,84.28,84.28,209400000.0
2009-04-27 12:47:00,84.28,84.28,84.265,84.265,87600000.0
2009-04-27 12:48:00,84.265,84.265,84.215,84.26,536800000.0
2009-04-27 12:49:00,84.26,84.3,84.26,84.3,150400000.0
2009-04-27 12:50:00,84.295,84.315,84.275,84.305,234600000.0
2009-04-27 12:51:00,84.31,84.315,84.265,84.265,246000000.0
2009-04-27 12:52:00,84.27,84.28,84.26,84.265,186400000.0
2009-04-27 12:53:00,84.265,84.275,84.25,84.275,275200000.0
2009-04-27 12:54:00,84.275,84.29,84.265,84.265,156800000.0
2009-04-27 12:55:00,84.265,84.27,84.25,84.255,104000000.0
2009-04-27 12:56:00,84.255,84.26,84.23,84.24,470400000.0
2009-04-27 12:57:00,84.245,84.265,84.225,84.265,280400000.0
2009-04-27 12:58:00,84.265,84.275,84.225,84.245,329400000.0
2009-04-27 12:59:00,84.25,84.25,84.215,84.22,274200000.0
2009-04-27 13:00:00,84.22,84.23,84.21,84.215,298800000.0
2009-04-27 13:01:00,84.215,84.23,84.2,84.23,203800000.0
2009-04-27 13:02:00,84.23,84.24,84.225,84.225,280000000.0
2009-04-27 13:03:00,84.225,84.225,84.21,84.215,202200000.0
2009-04-27 13:04:00,84.215,84.215,84.18,84.19,281200000.0
2009-04-27 13:05:00,84.195,84.195,84.175,84.185,305600000.0
2009-04-27 13:06:00,84.185,84.2,84.18,84.18,241400000.0
2009-04-27 13:07:00,84.19,84.25,84.18,84.25,351000000.0
2009-04-27 13:08:00,84.25,84.275,84.215,84.275,285800000.0
2009-04-27 13:09:00,84.28,84.295,84.25,84.25,171800000.0
2009-04-27 13:10:00,84.245,84.26,84.245,84.245,203400000.0
2009-04-27 13:11:00,84.24,84.255,84.235,84.255,93600000.0
2009-04-27 13:12:00,84.255,84.265,84.22,84.23,255400000.0
2009-04-27 13:13:00,84.225,84.24,84.19,84.2,483000000.0
2009-04-27 13:14:00,84.2,84.235,84.19,84.23,276000000.0
2009-04-27 13:15:00,84.23,84.23,84.21,84.215,132800000.0
2009-04-27 13:16:00,84.215,84.23,84.21,84.225,62400000.0
2009-04-27 13:17:00,84.23,84.255,84.2,84.2,145400000.0
2009-04-27 13:18:00,84.2,84.25,84.2,84.235,280200000.0
2009-04-27 13:19:00,84.23,84.235,84.215,84.22,302000000.0
2009-04-27 13:20:00,84.22,84.265,84.22,84.265,198600000.0
2009-04-27 13:21:00,84.26,84.265,84.245,84.25,203000000.0
2009-04-27 13:22:00,84.25,84.26,84.2,84.235,302400000.0
2009-04-27 13:23:00,84.235,84.235,84.2,84.215,270200000.0
2009-04-27 13:24:00,84.205,84.225,84.185,84.19,309600000.0
2009-04-27 13:25:00,84.19,84.2,84.17,84.185,305000000.0
2009-04-27 13:26:00,84.19,84.225,84.185,84.215,134000000.0
2009-04-27 13:27:00,84.215,84.23,84.215,84.23,157800000.0
2009-04-27 13:28:00,84.23,84.24,84.22,84.23,336800000.0
2009-04-27 13:29:00,84.23,84.24,84.215,84.22,243200000.0
2009-04-27 13:30:00,84.23,84.26,84.22,84.25,275400000.0
2009-04-27 13:31:00,84.25,84.27,84.22,84.22,576400000.0
2009-04-27 13:32:00,84.235,84.27,84.23,84.25,286600000.0
2009-04-27 13:33:00,84.26,84.26,84.235,84.235,117600000.0
2009-04-27 13:34:00,84.245,84.26,84.24,84.245,124800000.0
2009-04-27 13:35:00,84.24,84.24,84.2,84.21,270000000.0
2009-04-27 13:36:00,84.21,84.235,84.21,84.22,252600000.0
2009-04-27 13:37:00,84.225,84.25,84.225,84.24,81800000.0
2009-04-27 13:38:00,84.24,84.255,84.23,84.255,163800000.0
2009-04-27 13:39:00,84.255,84.255,84.21,84.22,283000000.0
2009-04-27 13:40:00,84.23,84.23,84.2,84.21,170200000.0
2009-04-27 13:41:00,84.21,84.25,84.2,84.245,178800000.0
2009-04-27 13:42:00,84.255,84.265,84.235,84.24,224800000.0
2009-04-27 13:43:00,84.24,84.245,84.225,84.235,254000000.0
2009-04-27 13:44:00,84.235,84.245,84.205,84.205,275800000.0
2009-04-27 13:45:00,84.195,84.205,84.195,84.2,105600000.0
2009-04-27 13:46:00,84.2,84.23,84.2,84.23,62400000.0
2009-04-27 13:47:00,84.235,84.24,84.22,84.24,99200000.0
2009-04-27 13:48:00,84.24,84.24,84.23,84.24,164400000.0
2009-04-27 13:49:00,84.24,84.27,84.24,84.27,155600000.0
2009-04-27 13:50:00,84.265,84.275,84.26,84.26,266600000.0
2009-04-27 13:51:00,84.265,84.275,84.255,84.26,97600000.0
2009-04-27 13:52:00,84.25,84.26,84.245,84.255,123200000.0
2009-04-27 13:53:00,84.25,84.26,84.245,84.255,70000000.0
2009-04-27 13:54:00,84.26,84.26,84.235,84.245,89600000.0
2009-04-27 13:55:00,84.245,84.25,84.235,84.235,82200000.0
2009-04-27 13:56:00,84.24,84.26,84.24,84.26,23400000.0
2009-04-27 13:57:00,84.255,84.26,84.24,84.24,56200000.0
2009-04-27 13:58:00,84.235,84.24,84.215,84.215,91400000.0
2009-04-27 13:59:00,84.215,84.23,84.205,84.205,79600000.0
2009-04-27 14:00:00,84.21,84.215,84.19,84.205,202800000.0
2009-04-27 14:01:00,84.205,84.205,84.16,84.16,313600000.0
2009-04-27 14:02:00,84.16,84.165,84.13,84.13,184000000.0
2009-04-27 14:03:00,84.13,84.14,84.13,84.13,222000000.0
2009-04-27 14:04:00,84.135,84.145,84.13,84.14,207000000.0
2009-04-27 14:05:00,84.135,84.135,84.095,84.095,258400000.0
2009-04-27 14:06:00,84.095,84.13,84.095,84.125,233000000.0
2009-04-27 14:07:00,84.125,84.15,84.11,84.115,319200000.0
2009-04-27 14:08:00,84.115,84.155,84.11,84.15,222800000.0
2009-04-27 14:09:00,84.16,84.165,84.15,84.155,147600000.0
2009-04-27 14:10:00,84.16,84.16,84.15,84.15,54600000.0
2009-04-27 14:11:00,84.145,84.145,84.13,84.135,49400000.0
2009-04-27 14:12:00,84.13,84.14,84.105,84.115,205400000.0
2009-04-27 14:13:00,84.11,84.115,84.105,84.105,110400000.0
2009-04-27 14:14:00,84.105,84.115,84.085,84.085,386400000.0
2009-04-27 14:15:00,84.09,84.13,84.09,84.125,202800000.0
2009-04-27 14:16:00,84.12,84.13,84.11,84.115,114200000.0
2009-04-27 14:17:00,84.115,84.15,84.11,84.145,158600000.0
2009-04-27 14:18:00,84.15,84.16,84.125,84.14,154600000.0
2009-04-27 14:19:00,84.135,84.16,84.135,84.145,180600000.0
2009-04-27 14:20:00,84.145,84.145,84.115,84.115,138400000.0
2009-04-27 14:21:00,84.115,84.12,84.105,84.11,130800000.0
2009-04-27 14:22:00,84.11,84.11,84.09,84.105,214800000.0
2009-04-27 14:23:00,84.105,84.12,84.1,84.12,168400000.0
2009-04-27 14:24:00,84.115,84.185,84.115,84.165,246800000.0
2009-04-27 14:25:00,84.165,84.17,84.15,84.165,221600000.0
2009-04-27 14:26:00,84.165,84.165,84.14,84.15,191600000.0
2009-04-27 14:27:00,84.15,84.15,84.13,84.13,207200000.0
2009-04-27 14:28:00,84.13,84.145,84.115,84.115,159800000.0
2009-04-27 14:29:00,84.115,84.155,84.115,84.135,353800000.0
2009-04-27 14:30:00,84.135,84.145,84.115,84.145,222000000.0
2009-04-27 14:31:00,84.15,84.15,84.125,84.13,111200000.0
2009-04-27 14:32:00,84.13,84.165,84.125,84.145,267600000.0
2009-04-27 14:33:00,84.145,84.17,84.14,84.15,149600000.0
2009-04-27 14:34:00,84.145,84.15,84.105,84.11,183000000.0
2009-04-27 14:35:00,84.105,84.13,84.1,84.11,200200000.0
2009-04-27 14:36:00,84.11,84.13,84.11,84.12,54600000.0
2009-04-27 14:37:00,84.125,84.135,84.09,84.095,150600000.0
2009-04-27 14:38:00,84.095,84.15,84.095,84.145,228800000.0
2009-04-27 14:39:00,84.14,84.16,84.12,84.155,230200000.0
2009-04-27 14:40:00,84.155,84.2,84.155,84.18,209200000.0
2009-04-27 14:41:00,84.175,84.18,84.16,84.16,208600000.0
2009-04-27 14:42:00,84.16,84.165,84.145,84.165,135200000.0
2009-04-27 14:43:00,84.165,84.19,84.16,84.19,208200000.0
2009-04-27 14:44:00,84.195,84.195,84.18,84.185,170800000.0
2009-04-27 14:45:00,84.18,84.18,84.145,84.145,282200000.0
2009-04-27 14:46:00,84.15,84.15,84.115,84.135,224200000.0
2009-04-27 14:47:00,84.135,84.14,84.08,84.095,315800000.0
2009-04-27 14:48:00,84.095,84.11,84.08,84.105,286200000.0
2009-04-27 14:49:00,84.11,84.11,84.055,84.07,312600000.0
2009-04-27 14:50:00,84.07,84.075,84.02,84.04,349800000.0
2009-04-27 14:51:00,84.04,84.11,84.04,84.11,258000000.0
2009-04-27 14:52:00,84.11,84.125,84.055,84.065,263800000.0
2009-04-27 14:53:00,84.06,84.11,84.04,84.11,432200000.0
2009-04-27 14:54:00,84.115,84.12,84.08,84.12,298000000.0
2009-04-27 14:55:00,84.12,84.13,84.09,84.095,240000000.0
2009-04-27 14:56:00,84.1,84.115,84.085,84.1,289600000.0
2009-04-27 14:57:00,84.105,84.135,84.1,84.125,170000000.0
2009-04-27 14:58:00,84.135,84.16,84.135,84.16,156800000.0
2009-04-27 14:59:00,84.155,84.175,84.15,84.155,260800000.0
2009-04-27 15:00:00,84.155,84.17,84.13,84.13,222200000.0
2009-04-27 15:01:00,84.13,84.14,84.125,84.14,208200000.0
2009-04-27 15:02:00,84.13,84.15,84.13,84.15,194800000.0
2009-04-27 15:03:00,84.15,84.16,84.14,84.15,121200000.0
2009-04-27 15:04:00,84.15,84.185,84.14,84.18,214000000.0
2009-04-27 15:05:00,84.18,84.195,84.165,84.185,198000000.0
2009-04-27 15:06:00,84.185,84.185,84.165,84.165,186000000.0
2009-04-27 15:07:00,84.17,84.195,84.17,84.185,201200000.0
2009-04-27 15:08:00,84.185,84.2,84.18,84.185,222200000.0
2009-04-27 15:09:00,84.185,84.21,84.185,84.195,209000000.0
2009-04-27 15:10:00,84.195,84.21,84.195,84.21,194400000.0
2009-04-27 15:11:00,84.215,84.275,84.21,84.27,265400000.0
2009-04-27 15:12:00,84.27,84.285,84.235,84.24,259400000.0
2009-04-27 15:13:00,84.235,84.235,84.205,84.21,305000000.0
2009-04-27 15:14:00,84.21,84.225,84.19,84.2,252600000.0
2009-04-27 15:15:00,84.2,84.22,84.185,84.19,258200000.0
2009-04-27 15:16:00,84.195,84.21,84.185,84.19,138400000.0
2009-04-27 15:17:00,84.19,84.19,84.165,84.175,161200000.0
2009-04-27 15:18:00,84.17,84.19,84.165,84.19,313000000.0
2009-04-27 15:19:00,84.19,84.195,84.18,84.185,273200000.0
2009-04-27 15:20:00,84.185,84.235,84.185,84.235,159400000.0
2009-04-27 15:21:00,84.23,84.23,84.195,84.2,225000000.0
2009-04-27 15:22:00,84.2,84.205,84.185,84.19,139400000.0
2009-04-27 15:23:00,84.195,84.205,84.19,84.195,110200000.0
2009-04-27 15:24:00,84.2,84.24,84.195,84.235,157800000.0
2009-04-27 15:25:00,84.235,84.245,84.23,84.245,191200000.0
2009-04-27 15:26:00,84.24,84.255,84.24,84.24,82400000.0
2009-04-27 15:27:00,84.235,84.235,84.2,84.21,208800000.0
2009-04-27 15:28:00,84.215,84.225,84.185,84.215,150800000.0
2009-04-27 15:29:00,84.21,84.215,84.195,84.195,140600000.0
2009-04-27 15:30:00,84.2,84.24,84.195,84.215,309000000.0
2009-04-27 15:31:00,84.22,84.23,84.155,84.155,319000000.0
2009-04-27 15:32:00,84.165,84.17,84.135,84.165,311000000.0
2009-04-27 15:33:00,84.165,84.205,84.165,84.185,349000000.0
2009-04-27 15:34:00,84.185,84.195,84.175,84.19,384800000.0
2009-04-27 15:35:00,84.19,84.2,84.165,84.18,258800000.0
2009-04-27 15:36:00,84.175,84.205,84.17,84.19,303000000.0
2009-04-27 15:37:00,84.19,84.215,84.165,84.21,391600000.0
2009-04-27 15:38:00,84.21,84.225,84.19,84.19,174000000.0
2009-04-27 15:39:00,84.19,84.245,84.19,84.235,167000000.0
2009-04-27 15:40:00,84.235,84.25,84.2,84.22,256800000.0
2009-04-27 15:41:00,84.22,84.22,84.145,84.145,342200000.0
2009-04-27 15:42:00,84.16,84.16,84.015,84.065,465600000.0
2009-04-27 15:43:00,84.07,84.13,84.07,84.115,324600000.0
2009-04-27 15:44:00,84.105,84.105,84.07,84.105,277800000.0
2009-04-27 15:45:00,84.115,84.135,84.085,84.12,354800000.0
2009-04-27 15:46:00,84.11,84.115,84.085,84.085,237000000.0
2009-04-27 15:47:00,84.085,84.095,84.01,84.01,303400000.0
2009-04-27 15:48:00,84.01,84.085,84.01,84.07,346400000.0
2009-04-27 15:49:00,84.075,84.12,84.065,84.105,344400000.0
2009-04-27 15:50:00,84.11,84.14,84.1,84.115,283600000.0
2009-04-27 15:51:00,84.115,84.145,84.11,84.145,231400000.0
2009-04-27 15:52:00,84.145,84.195,84.14,84.185,304600000.0
2009-04-27 15:53:00,84.185,84.2,84.175,84.175,294800000.0
2009-04-27 15:54:00,84.18,84.19,84.165,84.165,184800000.0
2009-04-27 15:55:00,84.17,84.17,84.12,84.125,247200000.0
2009-04-27 15:56:00,84.12,84.165,84.11,84.11,195400000.0
2009-04-27 15:57:00,84.11,84.14,84.1,84.125,261200000.0
2009-04-27 15:58:00,84.13,84.16,84.12,84.155,269200000.0
2009-04-27 15:59:00,84.15,84.165,84.085,84.095,338200000.0
2009-04-27 16:00:00,84.09,84.14,84.08,84.085,362600000.0
2009-04-27 16:01:00,84.095,84.11,84.07,84.11,252000000.0
2009-04-27 16:02:00,84.115,84.16,84.1,84.145,309200000.0
2009-04-27 16:03:00,84.145,84.175,84.13,84.175,269200000.0
2009-04-27 16:04:00,84.175,84.175,84.145,84.16,403000000.0
2009-04-27 16:05:00,84.155,84.175,84.13,84.13,399000000.0
2009-04-27 16:06:00,84.125,84.18,84.12,84.17,234200000.0
2009-04-27 16:07:00,84.17,84.19,84.155,84.19,373200000.0
2009-04-27 16:08:00,84.185,84.19,84.145,84.19,303200000.0
2009-04-27 16:09:00,84.195,84.195,84.135,84.17,391000000.0
2009-04-27 16:10:00,84.185,84.26,84.17,84.235,371600000.0
2009-04-27 16:11:00,84.24,84.25,84.195,84.21,415800000.0
2009-04-27 16:12:00,84.21,84.215,84.17,84.195,359400000.0
2009-04-27 16:13:00,84.195,84.2,84.175,84.185,238800000.0
2009-04-27 16:14:00,84.185,84.205,84.125,84.13,375900000.0
2009-04-27 16:15:00,84.13,84.155,84.075,84.155,423400000.0
2009-04-27 16:16:00,84.16,84.19,84.115,84.14,398200000.0
2009-04-27 16:17:00,84.14,84.175,84.11,84.135,391500000.0
2009-04-27 16:18:00,84.135,84.185,84.095,84.135,367600000.0
2009-04-27 16:19:00,84.09,84.175,84.08,84.17,432400000.0
2009-04-27 16:20:00,84.17,84.205,84.16,84.2,397000000.0
2009-04-27 16:21:00,84.19,84.205,84.185,84.19,256000000.0
2009-04-27 16:22:00,84.175,84.25,84.175,84.235,321200000.0
2009-04-27 16:23:00,84.24,84.245,84.21,84.21,322600000.0
2009-04-27 16:24:00,84.22,84.255,84.215,84.24,345800000.0
2009-04-27 16:25:00,84.245,84.255,84.205,84.22,359400000.0
2009-04-27 16:26:00,84.215,84.22,84.185,84.22,324600000.0
2009-04-27 16:27:00,84.22,84.22,84.165,84.17,272600000.0
2009-04-27 16:28:00,84.175,84.18,84.13,84.15,341000000.0
2009-04-27 16:29:00,84.15,84.15,84.105,84.11,384400001.0
2009-04-27 16:30:00,84.105,84.13,84.09,84.13,352200000.0
2009-04-27 16:31:00,84.13,84.135,84.095,84.135,241000000.0
2009-04-27 16:32:00,84.135,84.165,84.135,84.16,256600000.0
2009-04-27 16:33:00,84.16,84.16,84.145,84.15,190200000.0
2009-04-27 16:34:00,84.15,84.15,84.13,84.135,285600000.0
2009-04-27 16:35:00,84.135,84.19,84.135,84.185,161400000.0
2009-04-27 16:36:00,84.185,84.215,84.18,84.195,225200000.0
2009-04-27 16:37:00,84.2,84.235,84.175,84.205,363200000.0
2009-04-27 16:38:00,84.2,84.235,84.18,84.19,253200000.0
2009-04-27 16:39:00,84.19,84.21,84.185,84.2,470400000.0
2009-04-27 16:40:00,84.205,84.225,84.175,84.175,261600000.0
2009-04-27 16:41:00,84.175,84.21,84.17,84.175,365000000.0
2009-04-27 16:42:00,84.18,84.19,84.15,84.185,304800000.0
2009-04-27 16:43:00,84.2,84.23,84.195,84.22,289600000.0
2009-04-27 16:44:00,84.22,84.235,84.175,84.18,449800000.0
2009-04-27 16:45:00,84.185,84.205,84.17,84.175,420000000.0
2009-04-27 16:46:00,84.18,84.23,84.165,84.225,314600000.0
2009-04-27 16:47:00,84.225,84.225,84.205,84.22,289800000.0
2009-04-27 16:48:00,84.225,84.24,84.215,84.235,178000000.0
2009-04-27 16:49:00,84.235,84.245,84.215,84.23,369800000.0
2009-04-27 16:50:00,84.23,84.245,84.225,84.23,204600000.0
2009-04-27 16:51:00,84.23,84.235,84.2,84.2,236600000.0
2009-04-27 16:52:00,84.2,84.2,84.18,84.195,177000000.0
2009-04-27 16:53:00,84.195,84.195,84.18,84.18,164400000.0
2009-04-27 16:54:00,84.175,84.175,84.155,84.165,149600000.0
2009-04-27 16:55:00,84.16,84.21,84.16,84.205,190400000.0
2009-04-27 16:56:00,84.205,84.215,84.195,84.21,195800000.0
2009-04-27 16:57:00,84.21,84.255,84.19,84.25,286400000.0
2009-04-27 16:58:00,84.25,84.255,84.22,84.24,302800000.0
2009-04-27 16:59:00,84.23,84.265,84.23,84.23,393000000.0
2009-04-27 17:00:00,84.23,84.255,84.22,84.245,351200000.0
2009-04-27 17:01:00,84.245,84.255,84.23,84.23,156800000.0
2009-04-27 17:02:00,84.23,84.245,84.225,84.235,145400000.0
2009-04-27 17:03:00,84.235,84.255,84.235,84.25,192800000.0
2009-04-27 17:04:00,84.25,84.25,84.205,84.21,240000000.0
2009-04-27 17:05:00,84.21,84.235,84.21,84.225,250800000.0
2009-04-27 17:06:00,84.225,84.235,84.215,84.22,143600000.0
2009-04-27 17:07:00,84.22,84.22,84.205,84.205,80000000.0
2009-04-27 17:08:00,84.2,84.21,84.195,84.2,142400000.0
2009-04-27 17:09:00,84.195,84.195,84.165,84.19,214000000.0
2009-04-27 17:10:00,84.19,84.19,84.16,84.17,285400000.0
2009-04-27 17:11:00,84.175,84.215,84.16,84.2,299200000.0
2009-04-27 17:12:00,84.2,84.2,84.16,84.17,363600000.0
2009-04-27 17:13:00,84.17,84.175,84.14,84.14,158000000.0
2009-04-27 17:14:00,84.145,84.195,84.14,84.19,232800000.0
2009-04-27 17:15:00,84.19,84.21,84.17,84.17,232400000.0
2009-04-27 17:16:00,84.175,84.18,84.135,84.145,201000000.0
2009-04-27 17:17:00,84.14,84.16,84.14,84.15,178800000.0
2009-04-27 17:18:00,84.155,84.155,84.135,84.135,70400000.0
2009-04-27 17:19:00,84.14,84.145,84.13,84.13,110200000.0
2009-04-27 17:20:00,84.13,84.14,84.125,84.125,105000000.0
2009-04-27 17:21:00,84.125,84.125,84.1,84.12,221000000.0
2009-04-27 17:22:00,84.125,84.145,84.12,84.135,309399999.0
2009-04-27 17:23:00,84.125,84.135,84.105,84.135,282000000.0
2009-04-27 17:24:00,84.135,84.14,84.095,84.095,354600000.0
2009-04-27 17:25:00,84.095,84.115,84.075,84.085,268400000.0
2009-04-27 17:26:00,84.08,84.08,84.045,84.065,164600000.0
2009-04-27 17:27:00,84.065,84.085,84.065,84.08,132000000.0
2009-04-27 17:28:00,84.085,84.09,84.07,84.085,178000000.0
2009-04-27 17:29:00,84.095,84.11,84.085,84.085,201400000.0
2009-04-27 17:30:00,84.09,84.105,84.085,84.095,212400000.0
2009-04-27 17:31:00,84.095,84.115,84.09,84.11,184400000.0
2009-04-27 17:32:00,84.11,84.11,84.075,84.09,238200000.0
2009-04-27 17:33:00,84.085,84.1,84.075,84.085,282600000.0
2009-04-27 17:34:00,84.09,84.115,84.085,84.095,165200000.0
2009-04-27 17:35:00,84.095,84.1,84.08,84.09,99000000.0
2009-04-27 17:36:00,84.095,84.135,84.095,84.12,133400000.0
2009-04-27 17:37:00,84.12,84.145,84.115,84.12,245200000.0
2009-04-27 17:38:00,84.12,84.12,84.08,84.08,155200000.0
2009-04-27 17:39:00,84.08,84.095,84.065,84.07,162400000.0
2009-04-27 17:40:00,84.05,84.1,84.05,84.06,228800000.0
2009-04-27 17:41:00,84.06,84.16,84.06,84.16,382300000.0
2009-04-27 17:42:00,84.16,84.175,84.15,84.17,200800000.0
2009-04-27 17:43:00,84.17,84.17,84.14,84.165,86000000.0
2009-04-27 17:44:00,84.165,84.165,84.13,84.155,160800000.0
2009-04-27 17:45:00,84.16,84.16,84.135,84.135,85400000.0
2009-04-27 17:46:00,84.135,84.135,84.09,84.115,213400000.0
2009-04-27 17:47:00,84.11,84.14,84.105,84.14,119800000.0
2009-04-27 17:48:00,84.14,84.15,84.115,84.13,222200000.0
2009-04-27 17:49:00,84.135,84.15,84.115,84.15,240200000.0
2009-04-27 17:50:00,84.145,84.15,84.13,84.145,142800000.0
2009-04-27 17:51:00,84.145,84.165,84.1,84.11,393200000.0
2009-04-27 17:52:00,84.12,84.135,84.115,84.135,202400000.0
2009-04-27 17:53:00,84.13,84.18,84.115,84.175,322000000.0
2009-04-27 17:54:00,84.17,84.185,84.165,84.17,308400000.0
2009-04-27 17:55:00,84.175,84.185,84.16,84.17,192000000.0
2009-04-27 17:56:00,84.17,84.17,84.15,84.16,138200000.0
2009-04-27 17:57:00,84.17,84.175,84.145,84.175,158000000.0
2009-04-27 17:58:00,84.175,84.175,84.155,84.17,151000000.0
2009-04-27 17:59:00,84.165,84.19,84.16,84.18,230400000.0
2009-04-27 18:00:00,84.18,84.205,84.165,84.205,221400000.0
2009-04-27 18:01:00,84.22,84.25,84.21,84.225,287000000.0
2009-04-27 18:02:00,84.21,84.235,84.195,84.235,210800000.0
2009-04-27 18:03:00,84.24,84.275,84.235,84.27,450400000.0
2009-04-27 18:04:00,84.275,84.31,84.26,84.31,284400000.0
2009-04-27 18:05:00,84.31,84.35,84.3,84.34,513400000.0
2009-04-27 18:06:00,84.345,84.35,84.315,84.345,408400000.0
2009-04-27 18:07:00,84.345,84.35,84.325,84.35,259800000.0
2009-04-27 18:08:00,84.35,84.35,84.325,84.335,330600000.0
2009-04-27 18:09:00,84.335,84.355,84.335,84.335,199400000.0
2009-04-27 18:10:00,84.335,84.35,84.32,84.35,443600000.0
2009-04-27 18:11:00,84.345,84.35,84.32,84.325,341600000.0
2009-04-27 18:12:00,84.325,84.325,84.295,84.305,180800000.0
2009-04-27 18:13:00,84.305,84.33,84.305,84.32,247200000.0
2009-04-27 18:14:00,84.32,84.35,84.32,84.35,174200000.0
2009-04-27 18:15:00,84.345,84.36,84.315,84.335,260000001.0
2009-04-27 18:16:00,84.325,84.33,84.29,84.3,334400000.0
2009-04-27 18:17:00,84.3,84.315,84.3,84.31,167600000.0
2009-04-27 18:18:00,84.31,84.315,84.29,84.3,309800000.0
2009-04-27 18:19:00,84.3,84.3,84.25,84.25,251000000.0
2009-04-27 18:20:00,84.235,84.245,84.225,84.225,191000000.0
2009-04-27 18:21:00,84.225,84.24,84.205,84.22,471000000.0
2009-04-27 18:22:00,84.215,84.24,84.21,84.215,396800000.0
2009-04-27 18:23:00,84.225,84.235,84.22,84.22,186800000.0
2009-04-27 18:24:00,84.215,84.24,84.215,84.225,373600000.0
2009-04-27 18:25:00,84.22,84.225,84.195,84.2,171200000.0
2009-04-27 18:26:00,84.2,84.215,84.185,84.2,209800000.0
2009-04-27 18:27:00,84.2,84.21,84.185,84.205,311200000.0
2009-04-27 18:28:00,84.205,84.215,84.205,84.205,128800000.0
2009-04-27 18:29:00,84.21,84.215,84.2,84.215,123000000.0
2009-04-27 18:30:00,84.215,84.23,84.205,84.225,94400000.0
2009-04-27 18:31:00,84.225,84.23,84.205,84.23,219200000.0
2009-04-27 18:32:00,84.235,84.245,84.215,84.23,145400000.0
2009-04-27 18:33:00,84.235,84.245,84.225,84.235,224000000.0
2009-04-27 18:34:00,84.23,84.235,84.2,84.21,259800000.0
2009-04-27 18:35:00,84.205,84.22,84.2,84.22,101400000.0
2009-04-27 18:36:00,84.22,84.22,84.18,84.195,134800000.0
2009-04-27 18:37:00,84.19,84.215,84.19,84.215,128800000.0
2009-04-27 18:38:00,84.22,84.225,84.21,84.215,47200000.0
2009-04-27 18:39:00,84.21,84.22,84.21,84.22,94200000.0
2009-04-27 18:40:00,84.22,84.22,84.205,84.205,88200000.0
2009-04-27 18:41:00,84.205,84.215,84.175,84.185,96200000.0
2009-04-27 18:42:00,84.185,84.185,84.115,84.12,262200000.0
2009-04-27 18:43:00,84.12,84.135,84.115,84.13,217800000.0
2009-04-27 18:44:00,84.13,84.145,84.125,84.125,185800000.0
2009-04-27 18:45:00,84.125,84.15,84.12,84.14,173000000.0
2009-04-27 18:46:00,84.14,84.14,84.12,84.13,150600000.0
2009-04-27 18:47:00,84.125,84.145,84.125,84.145,60800000.0
2009-04-27 18:48:00,84.145,84.15,84.14,84.14,154400000.0
2009-04-27 18:49:00,84.14,84.155,84.14,84.15,53000000.0
2009-04-27 18:50:00,84.15,84.155,84.11,84.115,170000000.0
2009-04-27 18:51:00,84.115,84.145,84.115,84.145,93000000.0
2009-04-27 18:52:00,84.14,84.145,84.12,84.12,103200000.0
2009-04-27 18:53:00,84.115,84.135,84.105,84.13,220200000.0
2009-04-27 18:54:00,84.13,84.165,84.13,84.145,228600000.0
2009-04-27 18:55:00,84.145,84.17,84.145,84.165,164600000.0
2009-04-27 18:56:00,84.17,84.17,84.16,84.165,110200000.0
2009-04-27 18:57:00,84.165,84.17,84.145,84.155,168800000.0
2009-04-27 18:58:00,84.155,84.19,84.15,84.18,191800000.0
2009-04-27 18:59:00,84.18,84.18,84.145,84.145,206200000.0
2009-04-27 19:00:00,84.135,84.16,84.05,84.08,317200000.0
2009-04-27 19:01:00,84.08,84.11,84.045,84.055,498900000.0
2009-04-27 19:02:00,84.055,84.135,84.045,84.13,450300000.0
2009-04-27 19:03:00,84.13,84.175,84.11,84.115,578200000.0
2009-04-27 19:04:00,84.12,84.14,84.09,84.125,412800000.0
2009-04-27 19:05:00,84.125,84.125,84.035,84.055,384000000.0
2009-04-27 19:06:00,84.065,84.07,84.025,84.045,301400000.0
2009-04-27 19:07:00,84.045,84.07,83.975,84.03,445800000.0
2009-04-27 19:08:00,84.025,84.07,84.015,84.055,361600000.0
2009-04-27 19:09:00,84.055,84.075,83.97,83.995,388600000.0
2009-04-27 19:10:00,83.995,84.005,83.87,83.905,401600000.0
2009-04-27 19:11:00,83.905,83.945,83.885,83.945,440200000.0
2009-04-27 19:12:00,83.93,83.97,83.93,83.935,264400000.0
2009-04-27 19:13:00,83.935,83.935,83.89,83.905,332000000.0
2009-04-27 19:14:00,83.905,83.92,83.875,83.875,310000000.0
2009-04-27 19:15:00,83.88,83.885,83.84,83.865,540800000.0
2009-04-27 19:16:00,83.865,83.875,83.81,83.83,519400000.0
2009-04-27 19:17:00,83.825,83.85,83.805,83.835,527200000.0
2009-04-27 19:18:00,83.835,83.86,83.805,83.845,388200000.0
2009-04-27 19:19:00,83.84,83.855,83.81,83.855,442800000.0
2009-04-27 19:20:00,83.855,83.855,83.795,83.81,407400000.0
2009-04-27 19:21:00,83.81,83.825,83.79,83.79,509600000.0
2009-04-27 19:22:00,83.79,83.805,83.77,83.79,221200000.0
2009-04-27 19:23:00,83.795,83.815,83.785,83.785,202600000.0
2009-04-27 19:24:00,83.79,83.81,83.785,83.79,459200000.0
2009-04-27 19:25:00,83.79,83.805,83.775,83.79,445000000.0
2009-04-27 19:26:00,83.785,83.79,83.745,83.755,386600000.0
2009-04-27 19:27:00,83.755,83.795,83.635,83.65,524100000.0
2009-04-27 19:28:00,83.65,83.65,83.555,83.575,348000000.0
2009-04-27 19:29:00,83.57,83.575,83.505,83.535,609000000.0
2009-04-27 19:30:00,83.53,83.535,83.425,83.455,382600000.0
2009-04-27 19:31:00,83.455,83.5,83.45,83.47,413400000.0
2009-04-27 19:32:00,83.47,83.51,83.47,83.505,403400000.0
2009-04-27 19:33:00,83.505,83.52,83.45,83.51,572900000.0
2009-04-27 19:34:00,83.505,83.52,83.495,83.5,296800000.0
2009-04-27 19:35:00,83.505,83.505,83.455,83.455,492800000.0
2009-04-27 19:36:00,83.455,83.54,83.455,83.515,455200000.0
2009-04-27 19:37:00,83.515,83.515,83.465,83.475,327400000.0
2009-04-27 19:38:00,83.485,83.52,83.485,83.5,252600000.0
2009-04-27 19:39:00,83.5,83.515,83.485,83.505,258200000.0
2009-04-27 19:40:00,83.515,83.57,83.515,83.55,575800000.0
2009-04-27 19:41:00,83.55,83.56,83.49,83.505,508600000.0
2009-04-27 19:42:00,83.51,83.525,83.495,83.525,290000000.0
2009-04-27 19:43:00,83.525,83.565,83.525,83.555,299800000.0
2009-04-27 19:44:00,83.555,83.59,83.555,83.575,206000000.0
2009-04-27 19:45:00,83.575,83.575,83.53,83.53,235800000.0
2009-04-27 19:46:00,83.53,83.535,83.51,83.525,355200000.0
2009-04-27 19:47:00,83.525,83.525,83.46,83.495,509200000.0
2009-04-27 19:48:00,83.495,83.5,83.455,83.465,310800000.0
2009-04-27 19:49:00,83.465,83.5,83.455,83.475,324400000.0
2009-04-27 19:50:00,83.475,83.49,83.45,83.48,331000000.0
2009-04-27 19:51:00,83.485,83.485,83.43,83.43,376200000.0
2009-04-27 19:52:00,83.43,83.44,83.355,83.375,380300000.0
2009-04-27 19:53:00,83.38,83.4,83.365,83.395,260400000.0
2009-04-27 19:54:00,83.395,83.405,83.375,83.385,311600000.0
2009-04-27 19:55:00,83.385,83.41,83.36,83.365,300400000.0
2009-04-27 19:56:00,83.365,83.375,83.3,83.305,477400000.0
2009-04-27 19:57:00,83.315,83.375,83.315,83.37,348000000.0
2009-04-27 19:58:00,83.365,83.395,83.315,83.34,348400000.0
2009-04-27 19:59:00,83.34,83.395,83.33,83.355,390800000.0
2009-04-27 20:00:00,83.355,83.4,83.34,83.385,362600000.0
2009-04-27 20:01:00,83.39,83.41,83.38,83.4,456600000.0
2009-04-27 20:02:00,83.4,83.4,83.37,83.39,298600000.0
2009-04-27 20:03:00,83.395,83.395,83.355,83.36,301800000.0
2009-04-27 20:04:00,83.365,83.4,83.335,83.395,293400000.0
2009-04-27 20:05:00,83.395,83.48,83.395,83.47,280600000.0
2009-04-27 20:06:00,83.47,83.475,83.46,83.465,106600000.0
2009-04-27 20:07:00,83.46,83.52,83.46,83.51,262800000.0
2009-04-27 20:08:00,83.505,83.505,83.47,83.475,165200000.0
2009-04-27 20:09:00,83.48,83.5,83.465,83.485,291600000.0
2009-04-27 20:10:00,83.49,83.505,83.475,83.505,267400000.0
2009-04-27 20:11:00,83.505,83.515,83.495,83.51,373400000.0
2009-04-27 20:12:00,83.52,83.52,83.505,83.515,181200000.0
2009-04-27 20:13:00,83.515,83.54,83.515,83.53,178200000.0
2009-04-27 20:14:00,83.53,83.535,83.515,83.525,105200000.0
2009-04-27 20:15:00,83.525,83.53,83.505,83.525,361800000.0
2009-04-27 20:16:00,83.52,83.53,83.5,83.505,268400000.0
2009-04-27 20:17:00,83.51,83.56,83.51,83.545,346800000.0
2009-04-27 20:18:00,83.545,83.56,83.535,83.56,289600000.0
2009-04-27 20:19:00,83.555,83.575,83.55,83.57,242200000.0
2009-04-27 20:20:00,83.57,83.59,83.57,83.575,346400000.0
2009-04-27 20:21:00,83.575,83.59,83.56,83.56,320800000.0
2009-04-27 20:22:00,83.56,83.57,83.555,83.57,168000000.0
2009-04-27 20:23:00,83.57,83.59,83.57,83.59,314000000.0
2009-04-27 20:24:00,83.59,83.605,83.58,83.595,155200000.0
2009-04-27 20:25:00,83.6,83.6,83.57,83.59,337600000.0
2009-04-27 20:26:00,83.59,83.6,83.565,83.585,256600000.0
2009-04-27 20:27:00,83.585,83.59,83.555,83.59,359400000.0
2009-04-27 20:28:00,83.59,83.625,83.575,83.615,258200000.0
2009-04-27 20:29:00,83.61,83.635,83.61,83.635,217200000.0
2009-04-27 20:30:00,83.64,83.65,83.63,83.635,294200000.0
2009-04-27 20:31:00,83.63,83.635,83.585,83.59,288000000.0
2009-04-27 20:32:00,83.595,83.605,83.59,83.6,121400000.0
2009-04-27 20:33:00,83.6,83.63,83.6,83.63,125000000.0
2009-04-27 20:34:00,83.615,83.615,83.59,83.61,276200000.0
2009-04-27 20:35:00,83.61,83.63,83.61,83.63,177200000.0
2009-04-27 20:36:00,83.63,83.635,83.58,83.585,298200000.0
2009-04-27 20:37:00,83.58,83.58,83.55,83.55,152800000.0
2009-04-27 20:38:00,83.555,83.58,83.555,83.57,231800000.0
2009-04-27 20:39:00,83.57,83.59,83.57,83.59,219400000.0
2009-04-27 20:40:00,83.59,83.64,83.59,83.64,297400000.0
2009-04-27 20:41:00,83.64,83.65,83.61,83.61,169400000.0
2009-04-27 20:42:00,83.605,83.61,83.595,83.61,130400000.0
2009-04-27 20:43:00,83.605,83.615,83.59,83.6,83400000.0
2009-04-27 20:44:00,83.61,83.61,83.58,83.59,187800000.0
2009-04-27 20:45:00,83.585,83.605,83.575,83.58,283200000.0
2009-04-27 20:46:00,83.585,83.615,83.575,83.615,139600000.0
2009-04-27 20:47:00,83.615,83.62,83.59,83.59,191800000.0
2009-04-27 20:48:00,83.595,83.595,83.575,83.575,179200000.0
2009-04-27 20:49:00,83.575,83.605,83.575,83.605,139800000.0
2009-04-27 20:50:00,83.605,83.645,83.6,83.625,347400000.0
2009-04-27 20:51:00,83.625,83.625,83.61,83.625,119200000.0
2009-04-27 20:52:00,83.63,83.66,83.62,83.655,223000000.0
2009-04-27 20:53:00,83.655,83.655,83.64,83.64,97000000.0
2009-04-27 20:54:00,83.64,83.65,83.625,83.635,181400000.0
2009-04-27 20:55:00,83.635,83.67,83.63,83.645,226000000.0
2009-04-27 20:56:00,83.65,83.675,83.64,83.64,176000000.0
2009-04-27 20:57:00,83.64,83.66,83.635,83.66,212000000.0
2009-04-27 20:58:00,83.65,83.67,83.65,83.67,149800000.0
2009-04-27 20:59:00,83.665,83.67,83.625,83.64,402000000.0
2009-04-27 21:00:00,83.64,83.64,83.595,83.61,264800000.0
2009-04-27 21:01:00,83.615,83.63,83.61,83.63,105600000.0
2009-04-27 21:02:00,83.63,83.65,83.575,83.645,218400000.0
2009-04-27 21:03:00,83.64,83.65,83.625,83.645,160000000.0
2009-04-27 21:04:00,83.655,83.655,83.64,83.655,107800000.0
2009-04-27 21:05:00,83.655,83.655,83.625,83.625,100800000.0
2009-04-27 21:06:00,83.615,83.63,83.595,83.595,370400000.0
2009-04-27 21:07:00,83.595,83.625,83.595,83.615,140600000.0
2009-04-27 21:08:00,83.62,83.63,83.6,83.6,201800000.0
2009-04-27 21:09:00,83.615,83.625,83.61,83.62,93600000.0
2009-04-27 21:10:00,83.625,83.64,83.615,83.62,107800000.0
2009-04-27 21:11:00,83.62,83.65,83.62,83.65,91400000.0
2009-04-27 21:12:00,83.65,83.66,83.645,83.645,106400000.0
2009-04-27 21:13:00,83.65,83.65,83.635,83.64,102600000.0
2009-04-27 21:14:00,83.645,83.655,83.63,83.655,56200000.0
2009-04-27 21:15:00,83.66,83.66,83.65,83.65,57400000.0
2009-04-27 21:16:00,83.65,83.67,83.645,83.665,116000000.0
2009-04-27 21:17:00,83.675,83.69,83.66,83.685,184400000.0
2009-04-27 21:18:00,83.68,83.705,83.68,83.705,60000000.0
2009-04-27 21:19:00,83.71,83.76,83.705,83.76,200800000.0
2009-04-27 21:20:00,83.76,83.805,83.76,83.79,179400000.0
2009-04-27 21:21:00,83.79,83.8,83.78,83.78,274400000.0
2009-04-27 21:22:00,83.79,83.795,83.775,83.78,81400000.0
2009-04-27 21:23:00,83.78,83.78,83.78,83.78,5200000.0
2009-04-27 21:24:00,83.78,83.785,83.775,83.775,94800000.0
2009-04-27 21:25:00,83.78,83.79,83.765,83.78,293800000.0
2009-04-27 21:26:00,83.78,83.785,83.77,83.78,120200000.0
2009-04-27 21:27:00,83.77,83.77,83.72,83.74,285600000.0
2009-04-27 21:28:00,83.74,83.74,83.72,83.74,154600000.0
2009-04-27 21:29:00,83.74,83.77,83.735,83.77,72800000.0
2009-04-27 21:30:00,83.775,83.775,83.745,83.745,239600000.0
2009-04-27 21:31:00,83.745,83.75,83.73,83.745,85600000.0
2009-04-27 21:32:00,83.745,83.795,83.745,83.77,226200000.0
2009-04-27 21:33:00,83.775,83.78,83.77,83.78,36800000.0
2009-04-27 21:34:00,83.77,83.785,83.77,83.775,44200000.0
2009-04-27 21:35:00,83.79,83.8,83.78,83.785,149400000.0
2009-04-27 21:36:00,83.785,83.81,83.785,83.81,164800000.0
2009-04-27 21:37:00,83.81,83.81,83.785,83.79,140000000.0
2009-04-27 21:38:00,83.8,83.8,83.785,83.79,54600000.0
2009-04-27 21:39:00,83.8,83.805,83.785,83.795,72800000.0
2009-04-27 21:40:00,83.795,83.81,83.765,83.81,162200000.0
2009-04-27 21:41:00,83.81,83.815,83.78,83.79,152800000.0
2009-04-27 21:42:00,83.795,83.815,83.79,83.815,261600000.0
2009-04-27 21:43:00,83.815,83.835,83.81,83.815,140200000.0
2009-04-27 21:44:00,83.815,83.83,83.815,83.815,206800000.0
2009-04-27 21:45:00,83.815,83.82,83.81,83.815,120600000.0
2009-04-27 21:46:00,83.815,83.815,83.805,83.805,65400000.0
2009-04-27 21:47:00,83.805,83.815,83.765,83.795,116800000.0
2009-04-27 21:48:00,83.795,83.815,83.785,83.805,88600000.0
2009-04-27 21:49:00,83.805,83.82,83.805,83.81,110000000.0
2009-04-27 21:50:00,83.805,83.805,83.77,83.79,201000000.0
2009-04-27 21:51:00,83.79,83.815,83.785,83.815,119800000.0
2009-04-27 21:52:00,83.83,83.865,83.82,83.825,318800000.0
2009-04-27 21:53:00,83.825,83.845,83.815,83.82,164400000.0
2009-04-27 21:54:00,83.825,83.825,83.795,83.795,277200000.0
2009-04-27 21:55:00,83.795,83.825,83.795,83.815,174600000.0
2009-04-27 21:56:00,83.815,83.82,83.785,83.785,162000000.0
2009-04-27 21:57:00,83.79,83.8,83.79,83.79,49800000.0
2009-04-27 21:58:00,83.795,83.8,83.785,83.795,104400000.0
2009-04-27 21:59:00,83.795,83.795,83.775,83.775,116400000.0
2009-04-27 22:00:00,83.77,83.78,83.75,83.755,109400000.0
2009-04-27 22:01:00,83.755,83.765,83.75,83.755,60000000.0
2009-04-27 22:02:00,83.755,83.76,83.745,83.745,46600000.0
2009-04-27 22:03:00,83.755,83.755,83.735,83.74,72200000.0
2009-04-27 22:04:00,83.745,83.77,83.735,83.77,66400000.0
2009-04-27 22:05:00,83.77,83.77,83.735,83.77,183800000.0
2009-04-27 22:06:00,83.77,83.77,83.76,83.76,104400000.0
2009-04-27 22:07:00,83.755,83.79,83.755,83.785,82800000.0
2009-04-27 22:08:00,83.78,83.78,83.77,83.77,66800000.0
2009-04-27 22:09:00,83.77,83.775,83.75,83.75,81000000.0
2009-04-27 22:10:00,83.75,83.765,83.75,83.755,51400000.0
2009-04-27 22:11:00,83.755,83.77,83.755,83.765,84800000.0
2009-04-27 22:12:00,83.765,83.78,83.74,83.74,91800000.0
2009-04-27 22:13:00,83.74,83.77,83.74,83.755,114000000.0
2009-04-27 22:14:00,83.755,83.755,83.75,83.755,47400000.0
2009-04-27 22:15:00,83.755,83.765,83.725,83.74,61600000.0
2009-04-27 22:16:00,83.745,83.775,83.745,83.77,127200000.0
2009-04-27 22:17:00,83.77,83.775,83.76,83.765,67400000.0
2009-04-27 22:18:00,83.77,83.77,83.76,83.765,30800000.0
2009-04-27 22:19:00,83.755,83.775,83.755,83.755,87600000.0
2009-04-27 22:20:00,83.755,83.76,83.74,83.745,91800000.0
2009-04-27 22:21:00,83.74,83.755,83.725,83.735,311200000.0
2009-04-27 22:22:00,83.74,83.745,83.73,83.74,54800000.0
2009-04-27 22:23:00,83.735,83.75,83.725,83.725,101600000.0
2009-04-27 22:24:00,83.735,83.735,83.73,83.73,14000000.0
2009-04-27 22:25:00,83.735,83.74,83.735,83.74,12400000.0
2009-04-27 22:26:00,83.745,83.76,83.745,83.76,22800000.0
2009-04-27 22:27:00,83.75,83.75,83.74,83.745,62600000.0
2009-04-27 22:28:00,83.745,83.745,83.745,83.745,26800000.0
2009-04-27 22:29:00,83.75,83.75,83.75,83.75,2600000.0
2009-04-27 22:30:00,83.755,83.76,83.75,83.75,37200000.0
2009-04-27 22:31:00,83.75,83.75,83.745,83.745,10400000.0
2009-04-27 22:32:00,83.75,83.78,83.75,83.78,115800000.0
2009-04-27 22:33:00,83.77,83.78,83.75,83.75,140800000.0
2009-04-27 22:34:00,83.75,83.75,83.715,83.715,53000000.0
2009-04-27 22:35:00,83.72,83.74,83.71,83.715,83000000.0
2009-04-27 22:36:00,83.71,83.725,83.7,83.72,142200000.0
2009-04-27 22:37:00,83.71,83.72,83.7,83.72,31800000.0
2009-04-27 22:38:00,83.715,83.76,83.715,83.76,117200000.0
2009-04-27 22:39:00,83.76,83.76,83.75,83.755,70600000.0
2009-04-27 22:40:00,83.755,83.755,83.735,83.74,207800000.0
2009-04-27 22:41:00,83.74,83.74,83.72,83.725,76000000.0
2009-04-27 22:42:00,83.715,83.725,83.68,83.69,218200000.0
2009-04-27 22:43:00,83.685,83.69,83.685,83.685,9400000.0
2009-04-27 22:44:00,83.69,83.69,83.685,83.685,24000000.0
2009-04-27 22:45:00,83.685,83.72,83.685,83.72,186600000.0
2009-04-27 22:46:00,83.72,83.745,83.69,83.705,203600000.0
2009-04-27 22:47:00,83.705,83.705,83.67,83.675,166200000.0
2009-04-27 22:48:00,83.675,83.675,83.67,83.675,53200000.0
2009-04-27 22:49:00,83.675,83.675,83.665,83.67,96600000.0
2009-04-27 22:50:00,83.67,83.675,83.67,83.675,58600000.0
2009-04-27 22:51:00,83.675,83.675,83.665,83.675,57000000.0
2009-04-27 22:52:00,83.675,83.68,83.665,83.675,121800000.0
2009-04-27 22:53:00,83.675,83.705,83.67,83.7,269000000.0
2009-04-27 22:54:00,83.69,83.695,83.675,83.69,151200000.0
2009-04-27 22:55:00,83.69,83.695,83.685,83.69,64400000.0
2009-04-27 22:56:00,83.695,83.695,83.68,83.685,79800000.0
2009-04-27 22:57:00,83.69,83.69,83.68,83.69,81800000.0
2009-04-27 22:58:00,83.675,83.685,83.675,83.685,88200000.0
2009-04-27 22:59:00,83.685,83.71,83.665,83.71,65400000.0
2009-04-27 23:00:00,83.683,83.724,83.63,83.684,236400000.0
2009-04-27 23:01:00,83.679,83.69,83.632,83.667,294000000.0
2009-04-27 23:02:00,83.639,83.66,83.606,83.606,174600000.0
2009-04-27 23:03:00,83.63,83.68,83.63,83.66,15000000.0
2009-04-27 23:04:00,83.66,83.665,83.66,83.66,23000000.0
2009-04-27 23:05:00,83.67,83.67,83.65,83.65,31000000.0
2009-04-27 23:06:00,83.65,83.66,83.595,83.66,27800000.0
2009-04-27 23:07:00,83.65,83.65,83.64,83.64,14200000.0
2009-04-27 23:08:00,83.645,83.65,83.645,83.65,2000000.0
2009-04-27 23:09:00,83.65,83.65,83.63,83.63,6200000.0
2009-04-27 23:10:00,83.63,83.63,83.625,83.63,3800000.0
2009-04-27 23:11:00,83.625,83.655,83.595,83.62,42600000.0
2009-04-27 23:12:00,83.62,83.67,83.615,83.64,47200000.0
2009-04-27 23:13:00,83.64,83.655,83.64,83.645,7600000.0
2009-04-27 23:14:00,83.645,83.65,83.645,83.65,8400000.0
2009-04-27 23:15:00,83.65,83.66,83.645,83.645,16400000.0
2009-04-27 23:16:00,83.645,83.65,83.63,83.635,17000000.0
2009-04-27 23:17:00,83.635,83.65,83.635,83.64,37800000.0
2009-04-27 23:18:00,83.645,83.65,83.64,83.645,27200000.0
2009-04-27 23:19:00,83.645,83.645,83.645,83.645,3200000.0
2009-04-27 23:20:00,83.645,83.645,83.615,83.615,24400000.0
2009-04-27 23:21:00,83.615,83.655,83.615,83.645,63000000.0
2009-04-27 23:22:00,83.635,83.645,83.62,83.63,94400000.0
2009-04-27 23:23:00,83.635,83.64,83.635,83.64,20000000.0
2009-04-27 23:24:00,83.63,83.635,83.62,83.625,52400000.0
2009-04-27 23:25:00,83.635,83.635,83.6,83.615,106800000.0
2009-04-27 23:26:00,83.605,83.62,83.605,83.62,67000000.0
2009-04-27 23:27:00,83.62,83.62,83.595,83.595,48400000.0
2009-04-27 23:28:00,83.59,83.6,83.58,83.585,69600000.0
2009-04-27 23:29:00,83.59,83.59,83.57,83.575,86800000.0
2009-04-27 23:30:00,83.575,83.59,83.555,83.555,132600000.0
2009-04-27 23:31:00,83.555,83.57,83.55,83.555,111000000.0
2009-04-27 23:32:00,83.55,83.56,83.55,83.55,91400000.0
2009-04-27 23:33:00,83.55,83.55,83.55,83.55,57200000.0
2009-04-27 23:34:00,83.56,83.56,83.54,83.55,53000000.0
2009-04-27 23:35:00,83.545,83.545,83.545,83.545,9000000.0
2009-04-27 23:36:00,83.545,83.545,83.545,83.545,19200000.0
2009-04-27 23:37:00,83.545,83.545,83.48,83.505,187000000.0
2009-04-27 23:38:00,83.495,83.54,83.495,83.525,103800000.0
2009-04-27 23:39:00,83.525,83.54,83.525,83.535,59800000.0
2009-04-27 23:40:00,83.53,83.555,83.53,83.54,79600000.0
2009-04-27 23:41:00,83.545,83.55,83.54,83.54,37200000.0
2009-04-27 23:42:00,83.54,83.56,83.54,83.56,79200000.0
2009-04-27 23:43:00,83.555,83.57,83.545,83.565,71800000.0
2009-04-27 23:44:00,83.575,83.58,83.57,83.57,30200000.0
2009-04-27 23:45:00,83.57,83.575,83.56,83.57,23000000.0
2009-04-27 23:46:00,83.56,83.565,83.56,83.565,8400000.0
2009-04-27 23:47:00,83.565,83.565,83.565,83.565,2800000.0
2009-04-27 23:48:00,83.565,83.58,83.56,83.56,61400000.0
2009-04-27 23:49:00,83.565,83.565,83.56,83.56,9800000.0
2009-04-27 23:50:00,83.575,83.575,83.575,83.575,2600000.0
2009-04-27 23:51:00,83.575,83.58,83.575,83.575,10400000.0
2009-04-27 23:52:00,83.57,83.585,83.565,83.585,55600000.0
2009-04-27 23:53:00,83.585,83.59,83.58,83.59,60800000.0
2009-04-27 23:54:00,83.59,83.59,83.585,83.59,14200000.0
2009-04-27 23:55:00,83.595,83.595,83.595,83.595,14200000.0
2009-04-27 23:56:00,83.58,83.585,83.572,83.572,182800000.0
2009-04-27 23:57:00,83.6,83.62,83.595,83.605,98200000.0
2009-04-27 23:58:00,83.6,83.61,83.6,83.605,80000000.0
2009-04-27 23:59:00,83.615,83.615,83.605,83.61,86800000.0
2009-04-28 00:00:00,83.615,83.62,83.605,83.61,113000000.0
2009-04-28 00:01:00,83.61,83.61,83.605,83.61,13400000.0
2009-04-28 00:02:00,83.605,83.615,83.605,83.61,21400000.0
2009-04-28 00:03:00,83.615,83.645,83.615,83.63,34800000.0
2009-04-28 00:04:00,83.635,83.64,83.62,83.625,59000000.0
2009-04-28 00:05:00,83.62,83.62,83.61,83.61,91400000.0
2009-04-28 00:06:00,83.61,83.615,83.605,83.615,31200000.0
2009-04-28 00:07:00,83.61,83.645,83.605,83.64,125000000.0
2009-04-28 00:08:00,83.64,83.65,83.63,83.645,133000000.0
2009-04-28 00:09:00,83.645,83.655,83.635,83.65,83400000.0
2009-04-28 00:10:00,83.655,83.665,83.645,83.655,119800000.0
2009-04-28 00:11:00,83.65,83.65,83.65,83.65,5800000.0
2009-04-28 00:12:00,83.65,83.65,83.645,83.645,38600000.0
2009-04-28 00:13:00,83.64,83.64,83.64,83.64,10400000.0
2009-04-28 00:14:00,83.64,83.64,83.63,83.635,31200000.0
2009-04-28 00:15:00,83.635,83.635,83.63,83.635,31200000.0
2009-04-28 00:16:00,83.635,83.635,83.625,83.625,33800000.0
2009-04-28 00:17:00,83.625,83.625,83.615,83.615,91000000.0
2009-04-28 00:18:00,83.61,83.61,83.61,83.61,5800000.0
2009-04-28 00:19:00,83.61,83.61,83.605,83.605,41400000.0
2009-04-28 00:20:00,83.605,83.61,83.605,83.61,24000000.0
2009-04-28 00:21:00,83.605,83.615,83.605,83.615,45200000.0
2009-04-28 00:22:00,83.588,83.609,83.588,83.596,92400000.0
2009-04-28 00:23:00,83.615,83.62,83.61,83.615,50200000.0
2009-04-28 00:24:00,83.61,83.61,83.59,83.59,88600000.0
2009-04-28 00:25:00,83.59,83.595,83.585,83.585,18800000.0
2009-04-28 00:26:00,83.585,83.59,83.585,83.59,35400000.0
2009-04-28 00:27:00,83.595,83.595,83.59,83.595,20800000.0
2009-04-28 00:28:00,83.595,83.615,83.595,83.615,54200000.0
2009-04-28 00:29:00,83.615,83.615,83.6,83.6,20800000.0
2009-04-28 00:30:00,83.595,83.6,83.585,83.59,44000000.0
2009-04-28 00:31:00,83.563,83.583,83.535,83.579,247600000.0
2009-04-28 00:32:00,83.59,83.59,83.585,83.585,15200000.0
2009-04-28 00:33:00,83.58,83.585,83.565,83.565,39200000.0
2009-04-28 00:34:00,83.58,83.59,83.58,83.585,28200000.0
2009-04-28 00:35:00,83.585,83.585,83.56,83.575,33400000.0
2009-04-28 00:36:00,83.575,83.575,83.57,83.575,42400000.0
2009-04-28 00:37:00,83.575,83.595,83.57,83.57,64600000.0
2009-04-28 00:38:00,83.57,83.575,83.495,83.53,139200000.0
2009-04-28 00:39:00,83.525,83.525,83.49,83.505,150000000.0
2009-04-28 00:40:00,83.5,83.505,83.425,83.425,194000000.0
2009-04-28 00:41:00,83.425,83.46,83.425,83.455,163600000.0
2009-04-28 00:42:00,83.465,83.47,83.44,83.45,226200000.0
2009-04-28 00:43:00,83.45,83.49,83.45,83.48,173200000.0
2009-04-28 00:44:00,83.485,83.485,83.48,83.485,28000000.0
2009-04-28 00:45:00,83.485,83.505,83.485,83.505,72200000.0
2009-04-28 00:46:00,83.505,83.505,83.495,83.495,51400000.0
2009-04-28 00:47:00,83.495,83.5,83.43,83.44,185400000.0
2009-04-28 00:48:00,83.45,83.455,83.4,83.405,263400000.0
2009-04-28 00:49:00,83.405,83.435,83.4,83.43,209400000.0
2009-04-28 00:50:00,83.425,83.43,83.415,83.425,109200000.0
2009-04-28 00:51:00,83.425,83.44,83.425,83.425,84800000.0
2009-04-28 00:52:00,83.425,83.43,83.39,83.39,100800000.0
2009-04-28 00:53:00,83.39,83.41,83.39,83.4,69600000.0
2009-04-28 00:54:00,83.415,83.46,83.415,83.435,83800000.0
2009-04-28 00:55:00,83.435,83.44,83.43,83.44,35400000.0
2009-04-28 00:56:00,83.44,83.445,83.44,83.44,7800000.0
2009-04-28 00:57:00,83.43,83.43,83.375,83.38,197600000.0
2009-04-28 00:58:00,83.375,83.39,83.37,83.385,106400000.0
2009-04-28 00:59:00,83.375,83.425,83.375,83.425,92000000.0
2009-04-28 01:00:00,83.425,83.475,83.41,83.47,111400000.0
2009-04-28 01:01:00,83.47,83.47,83.44,83.465,85400000.0
2009-04-28 01:02:00,83.465,83.465,83.435,83.445,110200000.0
2009-04-28 01:03:00,83.445,83.46,83.44,83.44,40200000.0
2009-04-28 01:04:00,83.44,83.445,83.44,83.445,48600000.0
2009-04-28 01:05:00,83.46,83.49,83.46,83.48,142400000.0
2009-04-28 01:06:00,83.485,83.5,83.475,83.475,122000000.0
2009-04-28 01:07:00,83.475,83.495,83.47,83.495,149600000.0
2009-04-28 01:08:00,83.495,83.505,83.475,83.475,89400000.0
2009-04-28 01:09:00,83.475,83.49,83.475,83.48,92000000.0
2009-04-28 01:10:00,83.48,83.485,83.47,83.475,70200000.0
2009-04-28 01:11:00,83.48,83.495,83.48,83.48,75600000.0
2009-04-28 01:12:00,83.48,83.495,83.48,83.49,43600000.0
2009-04-28 01:13:00,83.485,83.485,83.41,83.44,310200000.0
2009-04-28 01:14:00,83.44,83.455,83.405,83.425,376400000.0
2009-04-28 01:15:00,83.425,83.44,83.37,83.415,299000000.0
2009-04-28 01:16:00,83.425,83.44,83.42,83.425,98400000.0
2009-04-28 01:17:00,83.42,83.48,83.42,83.48,132800000.0
2009-04-28 01:18:00,83.49,83.49,83.44,83.47,74200000.0
2009-04-28 01:19:00,83.47,83.47,83.355,83.375,232000000.0
2009-04-28 01:20:00,83.375,83.41,83.36,83.375,196600000.0
2009-04-28 01:21:00,83.41,83.45,83.395,83.41,164000000.0
2009-04-28 01:22:00,83.41,83.42,83.38,83.39,191000000.0
2009-04-28 01:23:00,83.38,83.4,83.365,83.38,158400000.0
2009-04-28 01:24:00,83.38,83.4,83.37,83.395,219200000.0
2009-04-28 01:25:00,83.39,83.4,83.37,83.375,128800000.0
2009-04-28 01:26:00,83.375,83.375,83.35,83.365,373800000.0
2009-04-28 01:27:00,83.365,83.37,83.34,83.345,227000000.0
2009-04-28 01:28:00,83.345,83.345,83.32,83.32,106400000.0
2009-04-28 01:29:00,83.32,83.33,83.315,83.32,165800000.0
2009-04-28 01:30:00,83.33,83.335,83.32,83.325,149000000.0
2009-04-28 01:31:00,83.32,83.335,83.315,83.315,92400000.0
2009-04-28 01:32:00,83.315,83.32,83.29,83.29,105200000.0
2009-04-28 01:33:00,83.29,83.29,83.265,83.27,101800000.0
2009-04-28 01:34:00,83.27,83.275,83.245,83.255,222000000.0
2009-04-28 01:35:00,83.255,83.27,83.23,83.27,240600000.0
2009-04-28 01:36:00,83.285,83.3,83.275,83.295,108200000.0
2009-04-28 01:37:00,83.305,83.315,83.3,83.31,113000000.0
2009-04-28 01:38:00,83.31,83.325,83.305,83.325,39800000.0
2009-04-28 01:39:00,83.325,83.325,83.29,83.305,217000000.0
2009-04-28 01:40:00,83.305,83.31,83.295,83.305,93800000.0
2009-04-28 01:41:00,83.31,83.325,83.3,83.32,120600000.0
2009-04-28 01:42:00,83.32,83.345,83.32,83.335,88600000.0
2009-04-28 01:43:00,83.335,83.335,83.32,83.33,46800000.0
2009-04-28 01:44:00,83.33,83.33,83.32,83.32,24600000.0
2009-04-28 01:45:00,83.315,83.325,83.315,83.325,62800000.0
2009-04-28 01:46:00,83.34,83.36,83.32,83.325,156000000.0
2009-04-28 01:47:00,83.32,83.355,83.3,83.355,270200000.0
2009-04-28 01:48:00,83.36,83.36,83.33,83.355,123000000.0
2009-04-28 01:49:00,83.36,83.365,83.355,83.365,55000000.0
2009-04-28 01:50:00,83.365,83.375,83.355,83.355,125000000.0
2009-04-28 01:51:00,83.355,83.405,83.355,83.405,124000000.0
2009-04-28 01:52:00,83.415,83.415,83.375,83.4,111000000.0
2009-04-28 01:53:00,83.395,83.395,83.375,83.375,73800000.0
2009-04-28 01:54:00,83.375,83.375,83.32,83.33,198600000.0
2009-04-28 01:55:00,83.32,83.335,83.32,83.325,33400000.0
2009-04-28 01:56:00,83.325,83.325,83.3,83.31,123400000.0
2009-04-28 01:57:00,83.31,83.335,83.3,83.325,131600000.0
2009-04-28 01:58:00,83.33,83.335,83.305,83.31,85800000.0
2009-04-28 01:59:00,83.315,83.335,83.31,83.33,78000000.0
2009-04-28 02:00:00,83.32,83.34,83.3,83.335,156400000.0
2009-04-28 02:01:00,83.335,83.35,83.305,83.32,170800000.0
2009-04-28 02:02:00,83.325,83.335,83.325,83.33,124600000.0
2009-04-28 02:03:00,83.33,83.33,83.26,83.275,396000000.0
2009-04-28 02:04:00,83.275,83.29,83.23,83.235,374600000.0
2009-04-28 02:05:00,83.235,83.275,83.235,83.26,415000000.0
2009-04-28 02:06:00,83.26,83.285,83.255,83.28,344200000.0
2009-04-28 02:07:00,83.28,83.28,83.24,83.265,439400000.0
2009-04-28 02:08:00,83.26,83.28,83.255,83.275,195000000.0
2009-04-28 02:09:00,83.28,83.315,83.27,83.285,314200000.0
2009-04-28 02:10:00,83.285,83.32,83.28,83.32,238800000.0
2009-04-28 02:11:00,83.315,83.315,83.27,83.29,195200000.0
2009-04-28 02:12:00,83.29,83.31,83.275,83.275,215000000.0
2009-04-28 02:13:00,83.28,83.32,83.275,83.31,206200000.0
2009-04-28 02:14:00,83.31,83.315,83.295,83.295,158200000.0
2009-04-28 02:15:00,83.295,83.3,83.275,83.28,215400000.0
2009-04-28 02:16:00,83.275,83.29,83.265,83.29,139000000.0
2009-04-28 02:17:00,83.29,83.31,83.29,83.31,145200000.0
2009-04-28 02:18:00,83.32,83.32,83.24,83.245,440600000.0
2009-04-28 02:19:00,83.245,83.305,83.235,83.29,518000000.0
2009-04-28 02:20:00,83.285,83.3,83.27,83.275,180000000.0
2009-04-28 02:21:00,83.28,83.32,83.27,83.315,205600000.0
2009-04-28 02:22:00,83.305,83.31,83.28,83.29,153400000.0
2009-04-28 02:23:00,83.29,83.29,83.225,83.24,405600000.0
2009-04-28 02:24:00,83.24,83.29,83.235,83.29,185600000.0
2009-04-28 02:25:00,83.29,83.315,83.255,83.28,154400000.0
2009-04-28 02:26:00,83.305,83.325,83.29,83.3,354000000.0
2009-04-28 02:27:00,83.3,83.315,83.28,83.28,181600000.0
2009-04-28 02:28:00,83.275,83.28,83.25,83.265,163800000.0
2009-04-28 02:29:00,83.27,83.275,83.26,83.27,80800000.0
2009-04-28 02:30:00,83.275,83.305,83.275,83.285,95800000.0
2009-04-28 02:31:00,83.285,83.35,83.285,83.325,217400000.0
2009-04-28 02:32:00,83.325,83.335,83.325,83.33,83400000.0
2009-04-28 02:33:00,83.325,83.365,83.325,83.35,112400000.0
2009-04-28 02:34:00,83.365,83.43,83.34,83.425,443800000.0
2009-04-28 02:35:00,83.43,83.43,83.39,83.39,157200000.0
2009-04-28 02:36:00,83.4,83.445,83.4,83.445,154200000.0
2009-04-28 02:37:00,83.445,83.455,83.43,83.455,233200000.0
2009-04-28 02:38:00,83.45,83.475,83.425,83.47,242600000.0
2009-04-28 02:39:00,83.475,83.495,83.445,83.445,278800000.0
2009-04-28 02:40:00,83.44,83.45,83.41,83.435,264800000.0
2009-04-28 02:41:00,83.435,83.435,83.415,83.415,202400000.0
2009-04-28 02:42:00,83.415,83.425,83.415,83.425,68800000.0
2009-04-28 02:43:00,83.425,83.43,83.405,83.415,110000000.0
2009-04-28 02:44:00,83.41,83.415,83.405,83.415,59000000.0
2009-04-28 02:45:00,83.42,83.42,83.405,83.405,153200000.0
2009-04-28 02:46:00,83.405,83.405,83.375,83.4,317200000.0
2009-04-28 02:47:00,83.4,83.41,83.395,83.41,191000000.0
2009-04-28 02:48:00,83.405,83.43,83.405,83.42,119600000.0
2009-04-28 02:49:00,83.42,83.425,83.405,83.42,184000000.0
2009-04-28 02:50:00,83.43,83.44,83.415,83.415,175600000.0
2009-04-28 02:51:00,83.425,83.45,83.425,83.445,251600000.0
2009-04-28 02:52:00,83.46,83.49,83.455,83.48,268800000.0
2009-04-28 02:53:00,83.485,83.495,83.445,83.485,467400000.0
2009-04-28 02:54:00,83.485,83.505,83.46,83.485,457200000.0
2009-04-28 02:55:00,83.495,83.52,83.48,83.5,304000000.0
2009-04-28 02:56:00,83.5,83.525,83.495,83.52,379600000.0
2009-04-28 02:57:00,83.515,83.53,83.505,83.53,170400000.0
2009-04-28 02:58:00,83.53,83.55,83.495,83.5,231000000.0
2009-04-28 02:59:00,83.495,83.495,83.455,83.48,178600000.0
2009-04-28 03:00:00,83.48,83.515,83.48,83.495,443400000.0
2009-04-28 03:01:00,83.49,83.495,83.48,83.48,168600000.0
2009-04-28 03:02:00,83.48,83.49,83.455,83.49,291000000.0
2009-04-28 03:03:00,83.49,83.54,83.49,83.51,390000000.0
2009-04-28 03:04:00,83.51,83.56,83.5,83.555,297400000.0
2009-04-28 03:05:00,83.545,83.555,83.52,83.535,197000000.0
2009-04-28 03:06:00,83.535,83.575,83.52,83.555,332800000.0
2009-04-28 03:07:00,83.55,83.57,83.495,83.53,319600000.0
2009-04-28 03:08:00,83.54,83.56,83.54,83.545,180000000.0
2009-04-28 03:09:00,83.545,83.555,83.505,83.535,359400000.0
2009-04-28 03:10:00,83.53,83.53,83.505,83.51,162600000.0
2009-04-28 03:11:00,83.51,83.525,83.495,83.495,254800000.0
2009-04-28 03:12:00,83.505,83.525,83.49,83.52,162000000.0
2009-04-28 03:13:00,83.52,83.52,83.51,83.51,199400000.0
2009-04-28 03:14:00,83.515,83.525,83.505,83.515,168600000.0
2009-04-28 03:15:00,83.515,83.52,83.505,83.51,123600000.0
2009-04-28 03:16:00,83.505,83.51,83.47,83.5,260800000.0
2009-04-28 03:17:00,83.5,83.5,83.49,83.49,79400000.0
2009-04-28 03:18:00,83.49,83.49,83.46,83.46,209800000.0
2009-04-28 03:19:00,83.46,83.47,83.445,83.465,208400000.0
2009-04-28 03:20:00,83.47,83.475,83.45,83.455,149200000.0
2009-04-28 03:21:00,83.455,83.47,83.45,83.465,137800000.0
2009-04-28 03:22:00,83.46,83.46,83.405,83.41,167400000.0
2009-04-28 03:23:00,83.405,83.41,83.375,83.375,235200000.0
2009-04-28 03:24:00,83.37,83.39,83.37,83.375,124200000.0
2009-04-28 03:25:00,83.38,83.38,83.31,83.31,284400000.0
2009-04-28 03:26:00,83.31,83.35,83.305,83.335,420600000.0
2009-04-28 03:27:00,83.34,83.36,83.34,83.355,54200000.0
2009-04-28 03:28:00,83.355,83.39,83.355,83.375,218000000.0
2009-04-28 03:29:00,83.385,83.435,83.385,83.425,245200000.0
2009-04-28 03:30:00,83.425,83.425,83.385,83.385,396600000.0
2009-04-28 03:31:00,83.385,83.4,83.385,83.39,126400000.0
2009-04-28 03:32:00,83.4,83.4,83.375,83.38,173000000.0
2009-04-28 03:33:00,83.385,83.385,83.37,83.37,122600000.0
2009-04-28 03:34:00,83.375,83.39,83.36,83.39,241200000.0
2009-04-28 03:35:00,83.39,83.39,83.37,83.38,67800000.0
2009-04-28 03:36:00,83.385,83.385,83.365,83.375,58400000.0
2009-04-28 03:37:00,83.37,83.37,83.36,83.365,94000000.0
2009-04-28 03:38:00,83.365,83.37,83.365,83.365,60400000.0
2009-04-28 03:39:00,83.37,83.385,83.36,83.37,171400000.0
2009-04-28 03:40:00,83.37,83.41,83.37,83.4,84200000.0
2009-04-28 03:41:00,83.395,83.41,83.375,83.4,205000000.0
2009-04-28 03:42:00,83.4,83.41,83.39,83.41,142600000.0
2009-04-28 03:43:00,83.415,83.43,83.395,83.41,247400000.0
2009-04-28 03:44:00,83.415,83.44,83.41,83.44,128000000.0
2009-04-28 03:45:00,83.435,83.445,83.42,83.44,115000000.0
2009-04-28 03:46:00,83.44,83.44,83.415,83.425,159400000.0
2009-04-28 03:47:00,83.43,83.445,83.425,83.435,112000000.0
2009-04-28 03:48:00,83.435,83.455,83.435,83.445,23400000.0
2009-04-28 03:49:00,83.44,83.44,83.415,83.425,159200000.0
2009-04-28 03:50:00,83.425,83.435,83.415,83.435,61200000.0
2009-04-28 03:51:00,83.435,83.435,83.415,83.42,102600000.0
2009-04-28 03:52:00,83.415,83.425,83.41,83.42,99800000.0
2009-04-28 03:53:00,83.42,83.45,83.42,83.45,112800000.0
2009-04-28 03:54:00,83.47,83.505,83.46,83.485,340400000.0
2009-04-28 03:55:00,83.485,83.495,83.48,83.48,128200000.0
2009-04-28 03:56:00,83.48,83.515,83.48,83.515,138400000.0
2009-04-28 03:57:00,83.515,83.53,83.51,83.52,245400000.0
2009-04-28 03:58:00,83.52,83.53,83.5,83.51,144600000.0
2009-04-28 03:59:00,83.51,83.52,83.495,83.495,225600000.0
2009-04-28 04:00:00,83.495,83.515,83.49,83.495,172600000.0
2009-04-28 04:01:00,83.495,83.5,83.475,83.485,175600000.0
2009-04-28 04:02:00,83.495,83.5,83.48,83.495,148200000.0
2009-04-28 04:03:00,83.49,83.52,83.49,83.52,183400000.0
2009-04-28 04:04:00,83.52,83.545,83.51,83.53,185200000.0
2009-04-28 04:05:00,83.53,83.53,83.495,83.505,84400000.0
2009-04-28 04:06:00,83.51,83.525,83.5,83.5,99200000.0
2009-04-28 04:07:00,83.49,83.49,83.45,83.46,221000000.0
2009-04-28 04:08:00,83.46,83.46,83.42,83.42,122000000.0
2009-04-28 04:09:00,83.42,83.445,83.415,83.42,107000000.0
2009-04-28 04:10:00,83.42,83.425,83.41,83.41,100000000.0
2009-04-28 04:11:00,83.415,83.415,83.385,83.405,391600000.0
2009-04-28 04:12:00,83.41,83.43,83.4,83.41,255400000.0
2009-04-28 04:13:00,83.41,83.415,83.4,83.41,130200000.0
2009-04-28 04:14:00,83.405,83.415,83.405,83.41,69200000.0
2009-04-28 04:15:00,83.41,83.425,83.405,83.405,179200000.0
2009-04-28 04:16:00,83.41,83.415,83.365,83.365,162400000.0
2009-04-28 04:17:00,83.365,83.39,83.365,83.37,128600000.0
2009-04-28 04:18:00,83.37,83.37,83.35,83.355,76200000.0
2009-04-28 04:19:00,83.355,83.385,83.355,83.385,42800000.0
2009-04-28 04:20:00,83.39,83.42,83.39,83.415,77200000.0
2009-04-28 04:21:00,83.42,83.42,83.395,83.41,79200000.0
2009-04-28 04:22:00,83.41,83.43,83.41,83.43,141600000.0
2009-04-28 04:23:00,83.425,83.425,83.395,83.4,140000000.0
2009-04-28 04:24:00,83.4,83.405,83.4,83.405,56000000.0
2009-04-28 04:25:00,83.405,83.445,83.405,83.445,256600000.0
2009-04-28 04:26:00,83.45,83.45,83.4,83.405,222800000.0
2009-04-28 04:27:00,83.405,83.405,83.38,83.385,117000000.0
2009-04-28 04:28:00,83.385,83.385,83.38,83.38,31400000.0
2009-04-28 04:29:00,83.385,83.385,83.34,83.34,249000000.0
2009-04-28 04:30:00,83.34,83.37,83.34,83.355,158000000.0
2009-04-28 04:31:00,83.355,83.355,83.315,83.325,289400000.0
2009-04-28 04:32:00,83.325,83.36,83.32,83.325,335200000.0
2009-04-28 04:33:00,83.325,83.335,83.31,83.325,314000000.0
2009-04-28 04:34:00,83.325,83.33,83.29,83.3,349600000.0
2009-04-28 04:35:00,83.305,83.305,83.27,83.285,275600000.0
2009-04-28 04:36:00,83.29,83.295,83.26,83.285,270000000.0
2009-04-28 04:37:00,83.285,83.3,83.275,83.285,431800000.0
2009-04-28 04:38:00,83.285,83.295,83.26,83.275,511000000.0
2009-04-28 04:39:00,83.28,83.295,83.27,83.275,172000000.0
2009-04-28 04:40:00,83.275,83.295,83.265,83.275,297800000.0
2009-04-28 04:41:00,83.275,83.285,83.24,83.255,479600000.0
2009-04-28 04:42:00,83.25,83.29,83.25,83.285,361000000.0
2009-04-28 04:43:00,83.28,83.285,83.25,83.25,337600000.0
2009-04-28 04:44:00,83.24,83.26,83.22,83.245,353600000.0
2009-04-28 04:45:00,83.255,83.27,83.245,83.245,234800000.0
2009-04-28 04:46:00,83.25,83.26,83.245,83.255,180600000.0
2009-04-28 04:47:00,83.255,83.275,83.255,83.27,136200000.0
2009-04-28 04:48:00,83.27,83.31,83.265,83.31,191800000.0
2009-04-28 04:49:00,83.295,83.3,83.255,83.26,195000000.0
2009-04-28 04:50:00,83.26,83.28,83.255,83.275,150200000.0
2009-04-28 04:51:00,83.285,83.305,83.28,83.285,339800000.0
2009-04-28 04:52:00,83.29,83.305,83.285,83.3,96600000.0
2009-04-28 04:53:00,83.3,83.3,83.255,83.27,189400000.0
2009-04-28 04:54:00,83.27,83.28,83.265,83.28,236800000.0
2009-04-28 04:55:00,83.275,83.275,83.25,83.26,196200000.0
2009-04-28 04:56:00,83.26,83.26,83.23,83.235,231200000.0
2009-04-28 04:57:00,83.24,83.25,83.23,83.23,169600000.0
2009-04-28 04:58:00,83.23,83.255,83.21,83.25,281200000.0
2009-04-28 04:59:00,83.25,83.255,83.22,83.23,271200000.0
2009-04-28 05:00:00,83.23,83.245,83.225,83.24,129200000.0
2009-04-28 05:01:00,83.235,83.235,83.215,83.235,172800000.0
2009-04-28 05:02:00,83.22,83.235,83.215,83.225,269200000.0
2009-04-28 05:03:00,83.225,83.24,83.22,83.24,126000000.0
2009-04-28 05:04:00,83.24,83.245,83.23,83.235,92600000.0
2009-04-28 05:05:00,83.24,83.245,83.225,83.225,128400000.0
2009-04-28 05:06:00,83.225,83.235,83.2,83.23,243600000.0
2009-04-28 05:07:00,83.235,83.24,83.235,83.235,18200000.0
2009-04-28 05:08:00,83.24,83.24,83.205,83.205,121600000.0
2009-04-28 05:09:00,83.205,83.215,83.19,83.21,268400000.0
2009-04-28 05:10:00,83.2,83.23,83.2,83.2,248200000.0
2009-04-28 05:11:00,83.205,83.225,83.2,83.22,258200000.0
2009-04-28 05:12:00,83.21,83.22,83.195,83.21,264400000.0
2009-04-28 05:13:00,83.2,83.245,83.2,83.245,357200000.0
2009-04-28 05:14:00,83.24,83.25,83.23,83.25,145800000.0
2009-04-28 05:15:00,83.255,83.255,83.225,83.23,184800000.0
2009-04-28 05:16:00,83.23,83.24,83.23,83.24,114200000.0
2009-04-28 05:17:00,83.24,83.245,83.225,83.23,231800000.0
2009-04-28 05:18:00,83.23,83.23,83.21,83.215,359000000.0
2009-04-28 05:19:00,83.215,83.22,83.145,83.175,334200000.0
2009-04-28 05:20:00,83.175,83.18,83.16,83.17,253400000.0
2009-04-28 05:21:00,83.17,83.175,83.15,83.16,379000000.0
2009-04-28 05:22:00,83.155,83.165,83.15,83.155,227600000.0
2009-04-28 05:23:00,83.155,83.155,83.145,83.15,209200000.0
2009-04-28 05:24:00,83.155,83.16,83.145,83.155,96600000.0
2009-04-28 05:25:00,83.16,83.18,83.145,83.15,308800000.0
2009-04-28 05:26:00,83.15,83.15,83.13,83.13,138600000.0
2009-04-28 05:27:00,83.135,83.145,83.12,83.135,251000000.0
2009-04-28 05:28:00,83.135,83.15,83.135,83.15,143400000.0
2009-04-28 05:29:00,83.155,83.205,83.155,83.195,222400000.0
2009-04-28 05:30:00,83.195,83.21,83.19,83.205,124200000.0
2009-04-28 05:31:00,83.215,83.23,83.19,83.19,183800000.0
2009-04-28 05:32:00,83.19,83.205,83.175,83.2,258400000.0
2009-04-28 05:33:00,83.2,83.205,83.195,83.2,185800000.0
2009-04-28 05:34:00,83.205,83.22,83.195,83.21,325800000.0
2009-04-28 05:35:00,83.21,83.235,83.21,83.235,204400000.0
2009-04-28 05:36:00,83.24,83.26,83.235,83.255,131000000.0
2009-04-28 05:37:00,83.26,83.26,83.235,83.235,411600000.0
2009-04-28 05:38:00,83.245,83.25,83.205,83.205,289000000.0
2009-04-28 05:39:00,83.21,83.215,83.2,83.2,307400000.0
2009-04-28 05:40:00,83.2,83.215,83.195,83.205,133400000.0
2009-04-28 05:41:00,83.205,83.225,83.2,83.225,212600000.0
2009-04-28 05:42:00,83.21,83.235,83.205,83.225,146400000.0
2009-04-28 05:43:00,83.225,83.225,83.195,83.215,287200000.0
2009-04-28 05:44:00,83.22,83.305,83.215,83.28,268600000.0
2009-04-28 05:45:00,83.285,83.295,83.275,83.28,172400000.0
2009-04-28 05:46:00,83.275,83.275,83.22,83.22,322800000.0
2009-04-28 05:47:00,83.22,83.285,83.21,83.285,186000000.0
2009-04-28 05:48:00,83.275,83.3,83.275,83.285,459600000.0
2009-04-28 05:49:00,83.285,83.285,83.245,83.255,337200000.0
2009-04-28 05:50:00,83.26,83.27,83.245,83.25,290400000.0
2009-04-28 05:51:00,83.25,83.3,83.25,83.275,460000000.0
2009-04-28 05:52:00,83.28,83.305,83.26,83.27,238000000.0
2009-04-28 05:53:00,83.28,83.285,83.275,83.28,248400000.0
2009-04-28 05:54:00,83.275,83.29,83.275,83.28,155800000.0
2009-04-28 05:55:00,83.28,83.285,83.275,83.28,218000000.0
2009-04-28 05:56:00,83.28,83.28,83.27,83.27,104600000.0
2009-04-28 05:57:00,83.27,83.29,83.265,83.285,213200000.0
2009-04-28 05:58:00,83.28,83.28,83.265,83.27,160400000.0
2009-04-28 05:59:00,83.27,83.305,83.27,83.285,156400000.0
2009-04-28 06:00:00,83.285,83.29,83.265,83.27,218800000.0
2009-04-28 06:01:00,83.27,83.27,83.215,83.22,359400000.0
2009-04-28 06:02:00,83.22,83.22,83.195,83.2,173000000.0
2009-04-28 06:03:00,83.2,83.205,83.185,83.2,201800000.0
2009-04-28 06:04:00,83.2,83.2,83.175,83.185,92600000.0
2009-04-28 06:05:00,83.185,83.185,83.13,83.155,341200000.0
2009-04-28 06:06:00,83.155,83.165,83.14,83.16,100400000.0
2009-04-28 06:07:00,83.16,83.17,83.145,83.15,250400000.0
2009-04-28 06:08:00,83.15,83.15,83.1,83.11,432400000.0
2009-04-28 06:09:00,83.11,83.115,83.085,83.11,455000000.0
2009-04-28 06:10:00,83.11,83.115,83.05,83.085,377400000.0
2009-04-28 06:11:00,83.085,83.095,83.015,83.025,543600000.0
2009-04-28 06:12:00,83.02,83.08,83.015,83.075,278400000.0
2009-04-28 06:13:00,83.075,83.075,83.04,83.04,374800000.0
2009-04-28 06:14:00,83.04,83.065,83.03,83.065,298000000.0
2009-04-28 06:15:00,83.065,83.065,83.01,83.055,422600000.0
2009-04-28 06:16:00,83.06,83.065,83.015,83.015,491800000.0
2009-04-28 06:17:00,83.015,83.02,82.98,82.98,482200000.0
2009-04-28 06:18:00,82.98,83.015,82.96,83.015,264600000.0
2009-04-28 06:19:00,83.01,83.035,82.995,83.035,179200000.0
2009-04-28 06:20:00,83.035,83.055,83.025,83.055,165800000.0
2009-04-28 06:21:00,83.055,83.065,83.045,83.055,241200000.0
2009-04-28 06:22:00,83.055,83.055,82.985,82.995,270400000.0
2009-04-28 06:23:00,83.0,83.02,83.0,83.015,81800000.0
2009-04-28 06:24:00,83.015,83.015,82.965,82.965,127800000.0
2009-04-28 06:25:00,82.96,82.96,82.92,82.945,319000000.0
2009-04-28 06:26:00,82.945,82.965,82.935,82.96,528600000.0
2009-04-28 06:27:00,82.96,82.96,82.88,82.925,522000000.0
2009-04-28 06:28:00,82.925,82.96,82.92,82.94,462000000.0
2009-04-28 06:29:00,82.94,83.02,82.935,82.98,314800000.0
2009-04-28 06:30:00,82.98,82.98,82.915,82.915,209000000.0
2009-04-28 06:31:00,82.92,83.0,82.91,83.0,416400000.0
2009-04-28 06:32:00,83.0,83.0,82.935,82.935,329000000.0
2009-04-28 06:33:00,82.94,82.965,82.915,82.925,351000000.0
2009-04-28 06:34:00,82.93,82.93,82.89,82.9,518400000.0
2009-04-28 06:35:00,82.905,82.945,82.89,82.925,512200000.0
2009-04-28 06:36:00,82.925,82.965,82.925,82.965,528400000.0
2009-04-28 06:37:00,82.965,82.98,82.93,82.93,352600000.0
2009-04-28 06:38:00,82.92,82.96,82.905,82.95,336000000.0
2009-04-28 06:39:00,82.955,82.96,82.94,82.96,263400000.0
2009-04-28 06:40:00,82.955,82.985,82.94,82.985,253000000.0
2009-04-28 06:41:00,82.985,82.985,82.95,82.98,315000000.0
2009-04-28 06:42:00,82.975,82.98,82.94,82.95,288600000.0
2009-04-28 06:43:00,82.945,82.97,82.945,82.965,187600000.0
2009-04-28 06:44:00,82.97,83.035,82.97,83.02,270000000.0
2009-04-28 06:45:00,83.015,83.025,82.985,82.985,261800000.0
2009-04-28 06:46:00,82.98,83.02,82.98,82.995,264000000.0
2009-04-28 06:47:00,82.99,82.995,82.98,82.99,132200000.0
2009-04-28 06:48:00,82.99,83.005,82.975,82.985,481600000.0
2009-04-28 06:49:00,82.985,82.995,82.935,82.935,421000000.0
2009-04-28 06:50:00,82.935,82.94,82.905,82.905,164800000.0
2009-04-28 06:51:00,82.91,82.91,82.885,82.885,205600000.0
2009-04-28 06:52:00,82.885,82.89,82.87,82.875,205200000.0
2009-04-28 06:53:00,82.875,82.905,82.865,82.885,311400000.0
2009-04-28 06:54:00,82.885,82.89,82.86,82.865,238800000.0
2009-04-28 06:55:00,82.875,82.905,82.87,82.87,225600000.0
2009-04-28 06:56:00,82.875,82.905,82.87,82.9,287400000.0
2009-04-28 06:57:00,82.9,82.925,82.885,82.925,281200000.0
2009-04-28 06:58:00,82.925,82.925,82.905,82.905,158200000.0
2009-04-28 06:59:00,82.91,82.93,82.91,82.92,134600000.0
2009-04-28 07:00:00,82.92,82.935,82.92,82.93,98400000.0
2009-04-28 07:01:00,82.93,82.995,82.93,82.98,411800000.0
2009-04-28 07:02:00,82.985,82.995,82.98,82.985,159000000.0
2009-04-28 07:03:00,82.985,83.005,82.985,82.995,172800000.0
2009-04-28 07:04:00,82.985,83.0,82.97,83.0,189600000.0
2009-04-28 07:05:00,83.0,83.045,82.99,83.045,321200000.0
2009-04-28 07:06:00,83.045,83.065,83.025,83.05,287400000.0
2009-04-28 07:07:00,83.045,83.085,83.02,83.03,347600000.0
2009-04-28 07:08:00,83.03,83.04,83.025,83.04,229600000.0
2009-04-28 07:09:00,83.04,83.04,82.985,83.005,322800000.0
2009-04-28 07:10:00,83.005,83.035,83.005,83.025,118000000.0
2009-04-28 07:11:00,83.02,83.04,83.015,83.035,239600000.0
2009-04-28 07:12:00,83.035,83.045,83.025,83.03,287600000.0
2009-04-28 07:13:00,83.03,83.045,83.025,83.04,255400000.0
2009-04-28 07:14:00,83.04,83.065,83.03,83.05,250800000.0
2009-04-28 07:15:00,83.045,83.07,83.02,83.035,301200000.0
2009-04-28 07:16:00,83.045,83.11,83.045,83.075,577200000.0
2009-04-28 07:17:00,83.075,83.08,83.035,83.065,274600000.0
2009-04-28 07:18:00,83.07,83.09,83.07,83.08,315000000.0
2009-04-28 07:19:00,83.08,83.1,83.08,83.09,232000000.0
2009-04-28 07:20:00,83.09,83.1,83.07,83.075,196200000.0
2009-04-28 07:21:00,83.075,83.085,83.075,83.075,64400000.0
2009-04-28 07:22:00,83.075,83.105,83.075,83.105,236400000.0
2009-04-28 07:23:00,83.105,83.14,83.095,83.12,508800000.0
2009-04-28 07:24:00,83.12,83.13,83.07,83.07,378800000.0
2009-04-28 07:25:00,83.075,83.13,83.075,83.11,393200000.0
2009-04-28 07:26:00,83.105,83.115,83.06,83.075,586600000.0
2009-04-28 07:27:00,83.075,83.13,83.075,83.115,347200000.0
2009-04-28 07:28:00,83.12,83.145,83.11,83.115,263000000.0
2009-04-28 07:29:00,83.115,83.15,83.11,83.145,246800000.0
2009-04-28 07:30:00,83.14,83.14,83.025,83.055,501600000.0
2009-04-28 07:31:00,83.055,83.075,83.045,83.045,275600000.0
2009-04-28 07:32:00,83.05,83.05,83.035,83.035,96200000.0
2009-04-28 07:33:00,83.03,83.05,83.025,83.04,207000000.0
2009-04-28 07:34:00,83.03,83.045,83.01,83.02,134800000.0
2009-04-28 07:35:00,83.02,83.035,83.0,83.02,265000000.0
2009-04-28 07:36:00,83.015,83.055,83.015,83.045,172000000.0
2009-04-28 07:37:00,83.04,83.07,83.04,83.055,163000000.0
2009-04-28 07:38:00,83.04,83.04,83.02,83.02,137600000.0
2009-04-28 07:39:00,83.02,83.02,82.995,83.005,224600000.0
2009-04-28 07:40:00,83.005,83.005,82.985,82.99,213200000.0
2009-04-28 07:41:00,82.99,83.0,82.99,82.99,188600000.0
2009-04-28 07:42:00,82.99,83.0,82.985,82.985,61200000.0
2009-04-28 07:43:00,82.985,82.995,82.985,82.985,120600000.0
2009-04-28 07:44:00,82.985,83.07,82.985,83.06,323400000.0
2009-04-28 07:45:00,83.06,83.06,83.035,83.05,276800000.0
2009-04-28 07:46:00,83.05,83.05,83.035,83.04,440600000.0
2009-04-28 07:47:00,83.045,83.06,83.03,83.035,252200000.0
2009-04-28 07:48:00,83.03,83.04,83.015,83.03,247000000.0
2009-04-28 07:49:00,83.02,83.03,83.005,83.015,191200000.0
2009-04-28 07:50:00,83.02,83.03,83.01,83.015,148400000.0
2009-04-28 07:51:00,83.015,83.03,82.96,82.96,227200000.0
2009-04-28 07:52:00,82.94,82.97,82.89,82.895,482600000.0
2009-04-28 07:53:00,82.9,82.91,82.87,82.905,434800000.0
2009-04-28 07:54:00,82.905,82.905,82.815,82.84,627600000.0
2009-04-28 07:55:00,82.83,82.855,82.79,82.85,541600000.0
2009-04-28 07:56:00,82.845,82.875,82.835,82.855,263600000.0
2009-04-28 07:57:00,82.855,82.87,82.845,82.85,216200000.0
2009-04-28 07:58:00,82.855,82.87,82.845,82.855,370200000.0
2009-04-28 07:59:00,82.855,82.865,82.83,82.855,377800000.0
2009-04-28 08:00:00,82.865,82.87,82.835,82.835,346000000.0
2009-04-28 08:01:00,82.835,82.86,82.82,82.855,336400000.0
2009-04-28 08:02:00,82.85,82.865,82.835,82.84,250600000.0
2009-04-28 08:03:00,82.835,82.84,82.77,82.78,699200000.0
2009-04-28 08:04:00,82.775,82.79,82.68,82.74,640800000.0
2009-04-28 08:05:00,82.75,82.755,82.725,82.75,481800000.0
2009-04-28 08:06:00,82.75,82.77,82.74,82.74,232000000.0
2009-04-28 08:07:00,82.755,82.78,82.74,82.78,367600000.0
2009-04-28 08:08:00,82.78,82.8,82.775,82.79,281400000.0
2009-04-28 08:09:00,82.785,82.8,82.76,82.76,202200000.0
2009-04-28 08:10:00,82.75,82.765,82.735,82.75,335800000.0
2009-04-28 08:11:00,82.745,82.75,82.705,82.745,581800000.0
2009-04-28 08:12:00,82.745,82.765,82.73,82.73,438600000.0
2009-04-28 08:13:00,82.73,82.82,82.725,82.82,510400000.0
2009-04-28 08:14:00,82.82,82.83,82.795,82.81,481800000.0
2009-04-28 08:15:00,82.81,82.825,82.8,82.8,242000000.0
2009-04-28 08:16:00,82.805,82.815,82.785,82.8,388400000.0
2009-04-28 08:17:00,82.795,82.85,82.795,82.825,332200000.0
2009-04-28 08:18:00,82.825,82.86,82.82,82.85,242600000.0
2009-04-28 08:19:00,82.85,82.88,82.845,82.88,435400000.0
2009-04-28 08:20:00,82.88,82.88,82.825,82.84,502200000.0
2009-04-28 08:21:00,82.825,82.83,82.8,82.805,421000000.0
2009-04-28 08:22:00,82.8,82.81,82.76,82.81,423200000.0
2009-04-28 08:23:00,82.81,82.87,82.81,82.86,520600000.0
2009-04-28 08:24:00,82.86,82.865,82.825,82.85,375200000.0
2009-04-28 08:25:00,82.84,82.87,82.815,82.83,530600000.0
2009-04-28 08:26:00,82.835,82.865,82.83,82.865,220800000.0
2009-04-28 08:27:00,82.87,82.895,82.87,82.89,350200000.0
2009-04-28 08:28:00,82.89,82.91,82.88,82.9,435200000.0
2009-04-28 08:29:00,82.9,82.9,82.85,82.85,305000000.0
2009-04-28 08:30:00,82.85,82.885,82.845,82.845,451200000.0
2009-04-28 08:31:00,82.85,82.885,82.845,82.855,270600000.0
2009-04-28 08:32:00,82.855,82.87,82.845,82.86,381200000.0
2009-04-28 08:33:00,82.86,82.865,82.825,82.835,334200000.0
2009-04-28 08:34:00,82.835,82.865,82.805,82.825,339400000.0
2009-04-28 08:35:00,82.835,82.865,82.815,82.82,354000000.0
2009-04-28 08:36:00,82.81,82.825,82.755,82.76,422600000.0
2009-04-28 08:37:00,82.76,82.8,82.76,82.795,406600000.0
2009-04-28 08:38:00,82.785,82.79,82.755,82.765,112200000.0
2009-04-28 08:39:00,82.765,82.775,82.735,82.75,285800000.0
2009-04-28 08:40:00,82.755,82.765,82.735,82.75,435400000.0
2009-04-28 08:41:00,82.75,82.755,82.735,82.74,218600000.0
2009-04-28 08:42:00,82.74,82.77,82.735,82.77,487600000.0
2009-04-28 08:43:00,82.77,82.805,82.765,82.805,414400000.0
2009-04-28 08:44:00,82.805,82.81,82.775,82.79,419600000.0
2009-04-28 08:45:00,82.79,82.795,82.75,82.775,381600000.0
2009-04-28 08:46:00,82.775,82.775,82.76,82.765,324200000.0
2009-04-28 08:47:00,82.76,82.765,82.68,82.68,527600000.0
2009-04-28 08:48:00,82.68,82.71,82.68,82.71,316800000.0
2009-04-28 08:49:00,82.705,82.705,82.68,82.69,387400000.0
2009-04-28 08:50:00,82.69,82.715,82.685,82.7,259800000.0
2009-04-28 08:51:00,82.7,82.725,82.7,82.71,260800000.0
2009-04-28 08:52:00,82.71,82.745,82.705,82.73,430400000.0
2009-04-28 08:53:00,82.725,82.815,82.725,82.805,498200000.0
2009-04-28 08:54:00,82.81,82.815,82.775,82.79,478000000.0
2009-04-28 08:55:00,82.79,82.79,82.75,82.77,338200000.0
2009-04-28 08:56:00,82.77,82.785,82.74,82.74,240800000.0
2009-04-28 08:57:00,82.74,82.79,82.71,82.775,397100000.0
2009-04-28 08:58:00,82.77,82.78,82.755,82.76,379800000.0
2009-04-28 08:59:00,82.765,82.795,82.74,82.785,344800000.0
2009-04-28 09:00:00,82.785,82.785,82.74,82.75,408400000.0
2009-04-28 09:01:00,82.75,82.775,82.735,82.74,407600000.0
2009-04-28 09:02:00,82.74,82.79,82.725,82.785,385800000.0
2009-04-28 09:03:00,82.79,82.805,82.75,82.8,407800000.0
2009-04-28 09:04:00,82.805,82.87,82.805,82.855,380800000.0
2009-04-28 09:05:00,82.85,82.875,82.835,82.835,337400000.0
2009-04-28 09:06:00,82.835,82.855,82.81,82.85,395400000.0
2009-04-28 09:07:00,82.85,82.89,82.845,82.86,297600000.0
2009-04-28 09:08:00,82.86,82.86,82.825,82.85,378200000.0
2009-04-28 09:09:00,82.84,82.85,82.775,82.78,304800000.0
2009-04-28 09:10:00,82.79,82.805,82.785,82.8,252000000.0
2009-04-28 09:11:00,82.8,82.835,82.795,82.83,211400000.0
2009-04-28 09:12:00,82.83,82.845,82.81,82.83,274600000.0
2009-04-28 09:13:00,82.83,82.85,82.83,82.84,345400000.0
2009-04-28 09:14:00,82.845,82.86,82.83,82.83,391800000.0
2009-04-28 09:15:00,82.83,82.84,82.81,82.835,307800000.0
2009-04-28 09:16:00,82.835,82.88,82.835,82.87,338800000.0
2009-04-28 09:17:00,82.87,82.895,82.855,82.89,432400000.0
2009-04-28 09:18:00,82.895,82.93,82.865,82.92,321800000.0
2009-04-28 09:19:00,82.92,82.92,82.895,82.91,301200000.0
2009-04-28 09:20:00,82.91,82.99,82.9,82.955,506400000.0
2009-04-28 09:21:00,82.945,82.965,82.93,82.965,328000000.0
2009-04-28 09:22:00,82.965,82.975,82.915,82.92,428000000.0
2009-04-28 09:23:00,82.92,82.95,82.9,82.945,272800000.0
2009-04-28 09:24:00,82.94,82.95,82.9,82.9,237600000.0
2009-04-28 09:25:00,82.905,82.92,82.905,82.92,298400000.0
2009-04-28 09:26:00,82.92,82.93,82.895,82.93,620600000.0
2009-04-28 09:27:00,82.91,82.945,82.895,82.925,409600000.0
2009-04-28 09:28:00,82.93,82.93,82.9,82.91,273600000.0
2009-04-28 09:29:00,82.91,82.925,82.9,82.91,520000000.0
2009-04-28 09:30:00,82.91,82.94,82.905,82.925,359600000.0
2009-04-28 09:31:00,82.92,82.955,82.905,82.955,319800000.0
2009-04-28 09:32:00,82.955,82.955,82.935,82.94,229600000.0
2009-04-28 09:33:00,82.94,82.95,82.915,82.95,405600000.0
2009-04-28 09:34:00,82.945,82.955,82.92,82.955,211400000.0
2009-04-28 09:35:00,82.955,82.965,82.9,82.905,378800000.0
2009-04-28 09:36:00,82.905,82.92,82.855,82.855,204200000.0
2009-04-28 09:37:00,82.855,82.875,82.84,82.86,260400000.0
2009-04-28 09:38:00,82.865,82.87,82.835,82.865,349000000.0
2009-04-28 09:39:00,82.87,82.89,82.87,82.87,221000000.0
2009-04-28 09:40:00,82.87,82.905,82.86,82.9,249200000.0
2009-04-28 09:41:00,82.9,82.95,82.895,82.925,211200000.0
2009-04-28 09:42:00,82.925,82.97,82.915,82.965,286800000.0
2009-04-28 09:43:00,82.965,82.965,82.94,82.96,237600000.0
2009-04-28 09:44:00,82.96,83.015,82.955,82.965,166800000.0
2009-04-28 09:45:00,82.975,82.98,82.945,82.945,284000000.0
2009-04-28 09:46:00,82.955,82.955,82.925,82.925,178800000.0
2009-04-28 09:47:00,82.925,82.94,82.91,82.92,330200000.0
2009-04-28 09:48:00,82.92,82.935,82.91,82.92,309000000.0
2009-04-28 09:49:00,82.92,82.93,82.895,82.905,113000000.0
2009-04-28 09:50:00,82.885,82.89,82.87,82.87,147000000.0
2009-04-28 09:51:00,82.86,82.87,82.845,82.86,274000000.0
2009-04-28 09:52:00,82.86,82.86,82.84,82.85,166600000.0
2009-04-28 09:53:00,82.855,82.89,82.855,82.875,294200000.0
2009-04-28 09:54:00,82.875,82.9,82.87,82.875,297000000.0
2009-04-28 09:55:00,82.875,82.895,82.865,82.89,275000000.0
2009-04-28 09:56:00,82.89,82.9,82.865,82.89,293400000.0
2009-04-28 09:57:00,82.885,82.915,82.88,82.905,204400000.0
2009-04-28 09:58:00,82.91,82.915,82.88,82.885,170400000.0
2009-04-28 09:59:00,82.885,82.9,82.88,82.895,156400000.0
2009-04-28 10:00:00,82.9,82.91,82.895,82.9,159400000.0
2009-04-28 10:01:00,82.905,82.93,82.895,82.93,235600000.0
2009-04-28 10:02:00,82.93,82.96,82.92,82.93,282400000.0
2009-04-28 10:03:00,82.935,82.99,82.935,82.98,302800000.0
2009-04-28 10:04:00,82.98,83.01,82.96,82.995,343400000.0
2009-04-28 10:05:00,82.995,83.01,82.985,82.995,366800000.0
2009-04-28 10:06:00,83.0,83.0,82.98,82.98,337600000.0
2009-04-28 10:07:00,82.985,83.005,82.98,83.005,174000000.0
2009-04-28 10:08:00,83.005,83.025,83.005,83.025,286400000.0
2009-04-28 10:09:00,83.02,83.045,83.015,83.035,294600000.0
2009-04-28 10:10:00,83.035,83.045,83.02,83.025,336000000.0
2009-04-28 10:11:00,83.025,83.025,82.97,82.985,312200000.0
2009-04-28 10:12:00,82.975,83.0,82.96,82.975,354800000.0
2009-04-28 10:13:00,82.975,82.98,82.935,82.935,330600000.0
2009-04-28 10:14:00,82.935,82.96,82.93,82.945,176400000.0
2009-04-28 10:15:00,82.945,82.975,82.945,82.965,313800000.0
2009-04-28 10:16:00,82.96,82.965,82.945,82.945,257800000.0
2009-04-28 10:17:00,82.95,82.95,82.885,82.915,363200000.0
2009-04-28 10:18:00,82.915,82.96,82.915,82.96,201400000.0
2009-04-28 10:19:00,82.955,82.955,82.925,82.94,244000000.0
2009-04-28 10:20:00,82.94,82.975,82.93,82.97,281600000.0
2009-04-28 10:21:00,82.97,82.99,82.95,82.99,318600000.0
2009-04-28 10:22:00,82.99,83.005,82.96,82.98,357200000.0
2009-04-28 10:23:00,82.98,83.035,82.98,83.01,424400000.0
2009-04-28 10:24:00,83.01,83.02,82.985,83.0,439800000.0
2009-04-28 10:25:00,83.01,83.04,82.995,83.03,318800000.0
2009-04-28 10:26:00,83.025,83.06,83.025,83.055,165400000.0
2009-04-28 10:27:00,83.055,83.11,83.05,83.09,262600000.0
2009-04-28 10:28:00,83.1,83.1,83.075,83.095,328000000.0
2009-04-28 10:29:00,83.095,83.095,83.07,83.07,401400000.0
2009-04-28 10:30:00,83.07,83.085,83.05,83.055,357200000.0
2009-04-28 10:31:00,83.055,83.12,83.055,83.105,408800000.0
2009-04-28 10:32:00,83.105,83.105,83.055,83.065,477899999.0
2009-04-28 10:33:00,83.065,83.085,83.06,83.06,248000000.0
2009-04-28 10:34:00,83.06,83.06,83.005,83.02,318600000.0
2009-04-28 10:35:00,83.02,83.05,83.015,83.035,466200000.0
2009-04-28 10:36:00,83.035,83.1,83.03,83.085,305400000.0
2009-04-28 10:37:00,83.085,83.085,83.04,83.045,344600000.0
2009-04-28 10:38:00,83.05,83.055,83.005,83.01,234600000.0
2009-04-28 10:39:00,83.005,83.025,83.005,83.02,373400000.0
2009-04-28 10:40:00,83.02,83.025,82.995,83.025,344800000.0
2009-04-28 10:41:00,83.025,83.045,83.015,83.02,384000000.0
2009-04-28 10:42:00,83.025,83.035,83.0,83.005,462000000.0
2009-04-28 10:43:00,83.005,83.045,83.0,83.0,477000000.0
2009-04-28 10:44:00,83.0,83.025,83.0,83.01,249800000.0
2009-04-28 10:45:00,83.01,83.055,83.01,83.035,329000000.0
2009-04-28 10:46:00,83.02,83.095,83.02,83.07,508800000.0
2009-04-28 10:47:00,83.065,83.08,83.06,83.065,144800000.0
2009-04-28 10:48:00,83.06,83.085,83.06,83.075,201600000.0
2009-04-28 10:49:00,83.07,83.11,83.07,83.1,175200000.0
2009-04-28 10:50:00,83.1,83.11,83.055,83.065,450800001.0
2009-04-28 10:51:00,83.065,83.08,83.06,83.06,384800000.0
2009-04-28 10:52:00,83.06,83.08,83.06,83.07,553599996.0
2009-04-28 10:53:00,83.065,83.11,83.065,83.09,525200000.0
2009-04-28 10:54:00,83.09,83.1,83.06,83.06,284000000.0
2009-04-28 10:55:00,83.06,83.075,82.985,82.99,428200000.0
2009-04-28 10:56:00,82.99,83.0,82.97,82.97,412000000.0
2009-04-28 10:57:00,82.975,82.995,82.97,82.995,225200000.0
2009-04-28 10:58:00,83.0,83.0,82.955,82.975,515000000.0
2009-04-28 10:59:00,82.975,82.98,82.94,82.95,548600001.0
2009-04-28 11:00:00,82.95,82.97,82.935,82.955,349800000.0
2009-04-28 11:01:00,82.95,82.96,82.935,82.96,452200000.0
2009-04-28 11:02:00,82.96,82.985,82.96,82.98,248000000.0
2009-04-28 11:03:00,82.98,82.985,82.965,82.975,455600000.0
2009-04-28 11:04:00,82.98,83.005,82.97,83.0,299400000.0
2009-04-28 11:05:00,83.0,83.05,82.99,83.035,406400000.0
2009-04-28 11:06:00,83.04,83.04,82.995,82.995,228400000.0
2009-04-28 11:07:00,82.995,83.095,82.995,83.045,391200000.0
2009-04-28 11:08:00,83.045,83.075,83.04,83.07,242600000.0
2009-04-28 11:09:00,83.085,83.095,83.045,83.08,373200000.0
2009-04-28 11:10:00,83.08,83.11,83.05,83.105,143000000.0
2009-04-28 11:11:00,83.1,83.1,83.05,83.08,177400000.0
2009-04-28 11:12:00,83.09,83.095,83.05,83.055,310800000.0
2009-04-28 11:13:00,83.055,83.075,83.005,83.01,281400000.0
2009-04-28 11:14:00,83.02,83.02,82.99,83.0,478399999.0
2009-04-28 11:15:00,82.995,83.005,82.965,82.995,412400001.0
2009-04-28 11:16:00,82.99,83.005,82.985,82.995,336200000.0
2009-04-28 11:17:00,82.995,83.01,82.985,83.0,264400000.0
2009-04-28 11:18:00,82.995,83.01,82.985,83.0,334800000.0
2009-04-28 11:19:00,83.0,83.015,82.99,83.005,440200000.0
2009-04-28 11:20:00,83.0,83.01,82.96,82.96,291200000.0
2009-04-28 11:21:00,82.965,83.005,82.965,82.99,321800000.0
2009-04-28 11:22:00,82.99,83.03,82.98,83.0,398400000.0
2009-04-28 11:23:00,82.995,83.0,82.985,82.99,263800000.0
2009-04-28 11:24:00,82.985,82.995,82.975,82.99,151400000.0
2009-04-28 11:25:00,82.985,82.99,82.97,82.99,112000000.0
2009-04-28 11:26:00,82.985,83.0,82.96,83.0,280200000.0
2009-04-28 11:27:00,83.01,83.02,82.975,82.98,300200000.0
2009-04-28 11:28:00,82.98,82.995,82.955,82.97,246800000.0
2009-04-28 11:29:00,82.985,82.985,82.965,82.97,273600000.0
2009-04-28 11:30:00,82.97,82.995,82.965,82.99,279200000.0
2009-04-28 11:31:00,82.995,83.0,82.98,82.985,149600000.0
2009-04-28 11:32:00,82.985,83.005,82.965,82.995,270000000.0
2009-04-28 11:33:00,83.005,83.035,82.995,83.03,214200000.0
2009-04-28 11:34:00,83.03,83.06,83.025,83.045,270400000.0
2009-04-28 11:35:00,83.045,83.08,83.04,83.055,354000000.0
2009-04-28 11:36:00,83.055,83.055,83.03,83.05,218000000.0
2009-04-28 11:37:00,83.05,83.075,83.05,83.06,412000000.0
2009-04-28 11:38:00,83.055,83.075,83.025,83.04,414400000.0
2009-04-28 11:39:00,83.04,83.06,83.035,83.035,313200000.0
2009-04-28 11:40:00,83.035,83.055,83.035,83.045,218199999.0
2009-04-28 11:41:00,83.045,83.045,83.015,83.025,302200000.0
2009-04-28 11:42:00,83.02,83.06,83.02,83.03,445800001.0
2009-04-28 11:43:00,83.035,83.04,83.01,83.025,306800000.0
2009-04-28 11:44:00,83.03,83.08,83.025,83.045,432400000.0
2009-04-28 11:45:00,83.045,83.065,83.035,83.05,276400000.0
2009-04-28 11:46:00,83.055,83.055,83.035,83.035,191000000.0
2009-04-28 11:47:00,83.04,83.06,83.035,83.05,243599999.0
2009-04-28 11:48:00,83.05,83.065,83.04,83.06,348800000.0
2009-04-28 11:49:00,83.055,83.06,83.035,83.05,209800000.0
2009-04-28 11:50:00,83.05,83.065,82.99,82.99,333600000.0
2009-04-28 11:51:00,82.99,83.015,82.99,83.005,373600000.0
2009-04-28 11:52:00,83.005,83.005,82.985,83.0,309200000.0
2009-04-28 11:53:00,83.0,83.01,82.985,82.995,222400000.0
2009-04-28 11:54:00,82.995,83.015,82.99,83.015,112400000.0
2009-04-28 11:55:00,83.015,83.04,83.005,83.04,289000000.0
2009-04-28 11:56:00,83.04,83.055,83.03,83.055,247200000.0
2009-04-28 11:57:00,83.05,83.055,83.02,83.04,170200000.0
2009-04-28 11:58:00,83.04,83.05,83.025,83.04,166800000.0
2009-04-28 11:59:00,83.04,83.08,83.04,83.08,266800000.0
2009-04-28 12:00:00,83.08,83.12,83.08,83.11,277800000.0
2009-04-28 12:01:00,83.105,83.12,83.075,83.08,237800000.0
2009-04-28 12:02:00,83.085,83.09,83.07,83.08,268400000.0
2009-04-28 12:03:00,83.075,83.08,83.02,83.045,292400000.0
2009-04-28 12:04:00,83.045,83.075,83.035,83.065,505200000.0
2009-04-28 12:05:00,83.05,83.075,83.04,83.045,411600000.0
2009-04-28 12:06:00,83.04,83.05,83.015,83.02,260200000.0
2009-04-28 12:07:00,83.02,83.045,83.02,83.03,203800000.0
2009-04-28 12:08:00,83.02,83.06,83.02,83.06,346200000.0
2009-04-28 12:09:00,83.06,83.06,83.025,83.035,280200000.0
2009-04-28 12:10:00,83.045,83.05,83.03,83.04,280000000.0
2009-04-28 12:11:00,83.04,83.055,83.025,83.055,247000000.0
2009-04-28 12:12:00,83.055,83.06,83.03,83.035,388200000.0
2009-04-28 12:13:00,83.035,83.045,83.025,83.035,267600000.0
2009-04-28 12:14:00,83.035,83.055,83.025,83.05,298800000.0
2009-04-28 12:15:00,83.05,83.06,83.03,83.035,274600000.0
2009-04-28 12:16:00,83.035,83.035,83.01,83.02,169800000.0
2009-04-28 12:17:00,83.025,83.035,83.01,83.03,304000000.0
2009-04-28 12:18:00,83.03,83.05,83.025,83.05,178200000.0
2009-04-28 12:19:00,83.05,83.07,83.04,83.065,349600000.0
2009-04-28 12:20:00,83.06,83.065,83.02,83.035,349200000.0
2009-04-28 12:21:00,83.025,83.1,83.025,83.085,266200000.0
2009-04-28 12:22:00,83.085,83.11,83.075,83.095,366000000.0
2009-04-28 12:23:00,83.105,83.11,83.075,83.075,445200000.0
2009-04-28 12:24:00,83.08,83.12,83.07,83.11,429200000.0
2009-04-28 12:25:00,83.12,83.14,83.105,83.11,327600000.0
2009-04-28 12:26:00,83.11,83.125,83.1,83.115,363000000.0
2009-04-28 12:27:00,83.115,83.12,83.095,83.1,489400000.0
2009-04-28 12:28:00,83.1,83.115,83.075,83.075,317400000.0
2009-04-28 12:29:00,83.08,83.12,83.08,83.11,273000000.0
2009-04-28 12:30:00,83.11,83.125,83.06,83.085,541400000.0
2009-04-28 12:31:00,83.085,83.105,83.075,83.1,354000000.0
2009-04-28 12:32:00,83.11,83.115,83.06,83.085,415400000.0
2009-04-28 12:33:00,83.085,83.125,83.08,83.095,400800000.0
2009-04-28 12:34:00,83.09,83.11,83.09,83.11,218200000.0
2009-04-28 12:35:00,83.11,83.215,83.11,83.19,409400000.0
2009-04-28 12:36:00,83.19,83.22,83.175,83.215,500599999.0
2009-04-28 12:37:00,83.21,83.22,83.145,83.145,624400000.0
2009-04-28 12:38:00,83.15,83.165,83.13,83.165,438800000.0
2009-04-28 12:39:00,83.16,83.165,83.14,83.155,387400000.0
2009-04-28 12:40:00,83.16,83.17,83.15,83.16,407400000.0
2009-04-28 12:41:00,83.16,83.18,83.155,83.17,328800000.0
2009-04-28 12:42:00,83.17,83.175,83.14,83.15,332600000.0
2009-04-28 12:43:00,83.15,83.185,83.145,83.17,340600000.0
2009-04-28 12:44:00,83.17,83.17,83.16,83.165,209400000.0
2009-04-28 12:45:00,83.155,83.175,83.155,83.17,281800000.0
2009-04-28 12:46:00,83.17,83.185,83.155,83.17,315800000.0
2009-04-28 12:47:00,83.17,83.175,83.105,83.15,441000000.0
2009-04-28 12:48:00,83.15,83.16,83.135,83.135,342000000.0
2009-04-28 12:49:00,83.12,83.135,83.1,83.12,357000000.0
2009-04-28 12:50:00,83.12,83.135,83.11,83.11,257800000.0
2009-04-28 12:51:00,83.115,83.12,83.1,83.1,202200000.0
2009-04-28 12:52:00,83.1,83.11,83.095,83.1,175800000.0
2009-04-28 12:53:00,83.1,83.11,83.1,83.105,131600000.0
2009-04-28 12:54:00,83.105,83.125,83.1,83.105,197000000.0
2009-04-28 12:55:00,83.115,83.16,83.1,83.155,250600000.0
2009-04-28 12:56:00,83.155,83.155,83.135,83.14,272200000.0
2009-04-28 12:57:00,83.14,83.14,83.115,83.115,180800000.0
2009-04-28 12:58:00,83.125,83.165,83.12,83.155,200400000.0
2009-04-28 12:59:00,83.155,83.165,83.14,83.145,350400000.0
2009-04-28 13:00:00,83.15,83.17,83.14,83.17,401000000.0
2009-04-28 13:01:00,83.165,83.185,83.16,83.18,258800000.0
2009-04-28 13:02:00,83.18,83.215,83.145,83.215,419200000.0
2009-04-28 13:03:00,83.225,83.265,83.22,83.25,385200000.0
2009-04-28 13:04:00,83.255,83.3,83.245,83.3,344600000.0
2009-04-28 13:05:00,83.295,83.295,83.265,83.27,421000000.0
2009-04-28 13:06:00,83.27,83.285,83.245,83.255,284600000.0
2009-04-28 13:07:00,83.25,83.36,83.25,83.33,517800000.0
2009-04-28 13:08:00,83.33,83.335,83.29,83.305,590000000.0
2009-04-28 13:09:00,83.305,83.31,83.29,83.295,321600000.0
2009-04-28 13:10:00,83.29,83.295,83.26,83.265,414200000.0
2009-04-28 13:11:00,83.265,83.34,83.26,83.335,291000000.0
2009-04-28 13:12:00,83.335,83.355,83.3,83.3,278600000.0
2009-04-28 13:13:00,83.29,83.295,83.26,83.275,279600000.0
2009-04-28 13:14:00,83.275,83.28,83.255,83.27,367000000.0
2009-04-28 13:15:00,83.27,83.28,83.25,83.265,267600000.0
2009-04-28 13:16:00,83.27,83.31,83.265,83.31,376200000.0
2009-04-28 13:17:00,83.31,83.325,83.29,83.31,318200000.0
2009-04-28 13:18:00,83.305,83.34,83.3,83.33,360200000.0
2009-04-28 13:19:00,83.33,83.34,83.325,83.325,190400000.0
2009-04-28 13:20:00,83.325,83.35,83.325,83.35,363800000.0
2009-04-28 13:21:00,83.34,83.375,83.34,83.375,257800000.0
2009-04-28 13:22:00,83.375,83.405,83.365,83.365,402000000.0
2009-04-28 13:23:00,83.365,83.385,83.36,83.385,255400000.0
2009-04-28 13:24:00,83.385,83.39,83.35,83.36,262200000.0
2009-04-28 13:25:00,83.355,83.38,83.355,83.37,203800000.0
2009-04-28 13:26:00,83.375,83.385,83.37,83.38,143400000.0
2009-04-28 13:27:00,83.38,83.385,83.36,83.36,243400000.0
2009-04-28 13:28:00,83.36,83.375,83.345,83.345,263000000.0
2009-04-28 13:29:00,83.35,83.365,83.32,83.325,493000000.0
2009-04-28 13:30:00,83.345,83.38,83.325,83.335,469600000.0
2009-04-28 13:31:00,83.335,83.35,83.305,83.305,370600000.0
2009-04-28 13:32:00,83.305,83.305,83.275,83.275,266800000.0
2009-04-28 13:33:00,83.275,83.275,83.255,83.27,349800000.0
2009-04-28 13:34:00,83.27,83.28,83.205,83.23,604600000.0
2009-04-28 13:35:00,83.225,83.235,83.19,83.2,522600000.0
2009-04-28 13:36:00,83.2,83.215,83.175,83.205,489600000.0
2009-04-28 13:37:00,83.2,83.21,83.15,83.16,427800000.0
2009-04-28 13:38:00,83.155,83.185,83.14,83.185,447200000.0
2009-04-28 13:39:00,83.185,83.225,83.185,83.19,378800000.0
2009-04-28 13:40:00,83.185,83.185,83.14,83.16,393200000.0
2009-04-28 13:41:00,83.15,83.18,83.145,83.18,338000000.0
2009-04-28 13:42:00,83.18,83.185,83.15,83.16,391000000.0
2009-04-28 13:43:00,83.16,83.19,83.15,83.18,377000000.0
2009-04-28 13:44:00,83.185,83.185,83.08,83.105,356800000.0
2009-04-28 13:45:00,83.105,83.11,83.085,83.095,438600000.0
2009-04-28 13:46:00,83.09,83.095,83.035,83.08,584200000.0
2009-04-28 13:47:00,83.08,83.1,83.045,83.06,358999999.0
2009-04-28 13:48:00,83.065,83.07,83.03,83.04,398000000.0
2009-04-28 13:49:00,83.04,83.055,83.02,83.05,407200000.0
2009-04-28 13:50:00,83.055,83.085,83.055,83.07,411800000.0
2009-04-28 13:51:00,83.07,83.075,83.03,83.065,463200000.0
2009-04-28 13:52:00,83.055,83.095,83.055,83.09,394200000.0
2009-04-28 13:53:00,83.09,83.09,83.06,83.075,254200000.0
2009-04-28 13:54:00,83.075,83.085,83.055,83.08,286000000.0
2009-04-28 13:55:00,83.08,83.095,83.065,83.09,163800000.0
2009-04-28 13:56:00,83.09,83.115,83.08,83.09,297400000.0
2009-04-28 13:57:00,83.08,83.085,83.05,83.05,235200000.0
2009-04-28 13:58:00,83.04,83.05,83.02,83.04,339800000.0
2009-04-28 13:59:00,83.045,83.1,83.04,83.065,417000000.0
2009-04-28 14:00:00,83.065,83.105,83.06,83.095,428000000.0
2009-04-28 14:01:00,83.095,83.165,83.095,83.16,497400000.0
2009-04-28 14:02:00,83.16,83.205,83.15,83.205,265000000.0
2009-04-28 14:03:00,83.205,83.21,83.16,83.16,343800000.0
2009-04-28 14:04:00,83.155,83.18,83.15,83.18,273800000.0
2009-04-28 14:05:00,83.17,83.205,83.17,83.2,264600000.0
2009-04-28 14:06:00,83.2,83.215,83.19,83.195,174600000.0
2009-04-28 14:07:00,83.195,83.21,83.175,83.2,269600000.0
2009-04-28 14:08:00,83.2,83.23,83.18,83.215,224000000.0
2009-04-28 14:09:00,83.215,83.23,83.205,83.23,195200000.0
2009-04-28 14:10:00,83.225,83.25,83.22,83.23,338200000.0
2009-04-28 14:11:00,83.235,83.245,83.22,83.225,406000001.0
2009-04-28 14:12:00,83.225,83.235,83.185,83.185,351400000.0
2009-04-28 14:13:00,83.19,83.2,83.16,83.2,378800000.0
2009-04-28 14:14:00,83.19,83.195,83.165,83.175,360800000.0
2009-04-28 14:15:00,83.175,83.18,83.145,83.145,298600000.0
2009-04-28 14:16:00,83.15,83.15,83.115,83.13,354400000.0
2009-04-28 14:17:00,83.14,83.155,83.12,83.125,348400000.0
2009-04-28 14:18:00,83.12,83.13,83.115,83.115,198200000.0
2009-04-28 14:19:00,83.115,83.155,83.115,83.15,289200000.0
2009-04-28 14:20:00,83.15,83.15,83.12,83.135,287200000.0
2009-04-28 14:21:00,83.135,83.16,83.13,83.16,283000000.0
2009-04-28 14:22:00,83.17,83.19,83.16,83.17,317000000.0
2009-04-28 14:23:00,83.175,83.22,83.155,83.215,442000000.0
2009-04-28 14:24:00,83.21,83.265,83.205,83.225,435200000.0
2009-04-28 14:25:00,83.225,83.28,83.225,83.25,436800000.0
2009-04-28 14:26:00,83.25,83.265,83.225,83.235,294400000.0
2009-04-28 14:27:00,83.225,83.245,83.185,83.185,397800000.0
2009-04-28 14:28:00,83.18,83.185,83.16,83.17,308200000.0
2009-04-28 14:29:00,83.165,83.195,83.16,83.195,209400000.0
2009-04-28 14:30:00,83.2,83.21,83.16,83.16,492000000.0
2009-04-28 14:31:00,83.16,83.165,83.13,83.13,424400000.0
2009-04-28 14:32:00,83.135,83.145,83.125,83.135,331400000.0
2009-04-28 14:33:00,83.145,83.17,83.13,83.13,426800000.0
2009-04-28 14:34:00,83.13,83.155,83.13,83.155,459800000.0
2009-04-28 14:35:00,83.145,83.16,83.13,83.15,268200000.0
2009-04-28 14:36:00,83.15,83.195,83.14,83.17,350600000.0
2009-04-28 14:37:00,83.18,83.225,83.155,83.215,393400000.0
2009-04-28 14:38:00,83.215,83.22,83.185,83.195,416400000.0
2009-04-28 14:39:00,83.2,83.225,83.185,83.19,480000000.0
2009-04-28 14:40:00,83.19,83.215,83.18,83.185,348000000.0
2009-04-28 14:41:00,83.18,83.22,83.18,83.215,296800000.0
2009-04-28 14:42:00,83.215,83.245,83.2,83.21,292200000.0
2009-04-28 14:43:00,83.21,83.22,83.195,83.21,421400000.0
2009-04-28 14:44:00,83.22,83.235,83.215,83.235,279800000.0
2009-04-28 14:45:00,83.235,83.26,83.22,83.235,319000000.0
2009-04-28 14:46:00,83.235,83.255,83.22,83.24,455000000.0
2009-04-28 14:47:00,83.235,83.255,83.2,83.2,437800000.0
2009-04-28 14:48:00,83.205,83.21,83.18,83.2,370200000.0
2009-04-28 14:49:00,83.2,83.25,83.195,83.24,323000000.0
2009-04-28 14:50:00,83.24,83.255,83.21,83.235,393400000.0
2009-04-28 14:51:00,83.235,83.265,83.22,83.26,402200000.0
2009-04-28 14:52:00,83.26,83.275,83.22,83.22,362400000.0
2009-04-28 14:53:00,83.225,83.245,83.215,83.245,334400000.0
2009-04-28 14:54:00,83.245,83.25,83.225,83.225,252600000.0
2009-04-28 14:55:00,83.225,83.235,83.22,83.235,183600000.0
2009-04-28 14:56:00,83.24,83.24,83.21,83.215,283800000.0
2009-04-28 14:57:00,83.22,83.24,83.2,83.215,315200000.0
2009-04-28 14:58:00,83.21,83.23,83.205,83.225,189400000.0
2009-04-28 14:59:00,83.225,83.245,83.215,83.245,179000000.0
2009-04-28 15:00:00,83.23,83.29,83.22,83.285,371000000.0
2009-04-28 15:01:00,83.28,83.315,83.275,83.31,382200000.0
2009-04-28 15:02:00,83.305,83.4,83.305,83.34,448000000.0
2009-04-28 15:03:00,83.335,83.37,83.31,83.34,489800000.0
2009-04-28 15:04:00,83.335,83.375,83.28,83.365,343800000.0
2009-04-28 15:05:00,83.36,83.365,83.305,83.31,254600000.0
2009-04-28 15:06:00,83.31,83.335,83.3,83.335,234000000.0
2009-04-28 15:07:00,83.335,83.35,83.31,83.34,396200000.0
2009-04-28 15:08:00,83.335,83.355,83.32,83.32,385200000.0
2009-04-28 15:09:00,83.325,83.325,83.295,83.315,427600000.0
2009-04-28 15:10:00,83.315,83.38,83.315,83.34,425600000.0
2009-04-28 15:11:00,83.335,83.35,83.315,83.33,274200000.0
2009-04-28 15:12:00,83.33,83.34,83.31,83.325,266200000.0
2009-04-28 15:13:00,83.325,83.35,83.31,83.345,400600000.0
2009-04-28 15:14:00,83.345,83.355,83.315,83.34,412800000.0
2009-04-28 15:15:00,83.34,83.355,83.33,83.335,328600000.0
2009-04-28 15:16:00,83.335,83.35,83.33,83.34,296800000.0
2009-04-28 15:17:00,83.35,83.35,83.325,83.325,268200000.0
2009-04-28 15:18:00,83.32,83.34,83.32,83.34,311600000.0
2009-04-28 15:19:00,83.34,83.34,83.31,83.325,274400000.0
2009-04-28 15:20:00,83.325,83.345,83.315,83.345,369800000.0
2009-04-28 15:21:00,83.345,83.39,83.345,83.37,489600000.0
2009-04-28 15:22:00,83.37,83.395,83.37,83.395,335800000.0
2009-04-28 15:23:00,83.395,83.415,83.395,83.405,255000000.0
2009-04-28 15:24:00,83.4,83.41,83.395,83.4,187200000.0
2009-04-28 15:25:00,83.4,83.435,83.395,83.41,257200000.0
2009-04-28 15:26:00,83.41,83.45,83.405,83.44,376000000.0
2009-04-28 15:27:00,83.45,83.45,83.42,83.42,279400000.0
2009-04-28 15:28:00,83.42,83.455,83.42,83.43,379800000.0
2009-04-28 15:29:00,83.43,83.44,83.42,83.435,259400000.0
2009-04-28 15:30:00,83.435,83.47,83.425,83.44,308800000.0
2009-04-28 15:31:00,83.445,83.5,83.435,83.49,316600000.0
2009-04-28 15:32:00,83.495,83.505,83.48,83.49,354000000.0
2009-04-28 15:33:00,83.495,83.535,83.49,83.52,345400000.0
2009-04-28 15:34:00,83.525,83.525,83.495,83.52,348000000.0
2009-04-28 15:35:00,83.52,83.54,83.48,83.49,352400000.0
2009-04-28 15:36:00,83.49,83.53,83.45,83.465,381600000.0
2009-04-28 15:37:00,83.47,83.565,83.455,83.535,463800000.0
2009-04-28 15:38:00,83.525,83.585,83.52,83.575,436000000.0
2009-04-28 15:39:00,83.585,83.61,83.57,83.57,372000000.0
2009-04-28 15:40:00,83.57,83.585,83.555,83.585,279000000.0
2009-04-28 15:41:00,83.58,83.62,83.555,83.575,508600000.0
2009-04-28 15:42:00,83.565,83.58,83.515,83.545,271400000.0
2009-04-28 15:43:00,83.55,83.56,83.53,83.535,287000000.0
2009-04-28 15:44:00,83.535,83.54,83.505,83.515,342200000.0
2009-04-28 15:45:00,83.515,83.555,83.515,83.535,353600000.0
2009-04-28 15:46:00,83.535,83.58,83.52,83.55,313400000.0
2009-04-28 15:47:00,83.55,83.56,83.545,83.545,145200000.0
2009-04-28 15:48:00,83.545,83.595,83.54,83.575,339000000.0
2009-04-28 15:49:00,83.575,83.6,83.555,83.6,269800000.0
2009-04-28 15:50:00,83.6,83.67,83.58,83.66,322400000.0
2009-04-28 15:51:00,83.66,83.665,83.635,83.645,366800000.0
2009-04-28 15:52:00,83.645,83.665,83.635,83.655,133900000.0
2009-04-28 15:53:00,83.65,83.69,83.645,83.68,302800000.0
2009-04-28 15:54:00,83.67,83.71,83.665,83.705,429800000.0
2009-04-28 15:55:00,83.705,83.72,83.68,83.68,351800000.0
2009-04-28 15:56:00,83.68,83.695,83.665,83.665,431600000.0
2009-04-28 15:57:00,83.665,83.685,83.615,83.615,577000000.0
2009-04-28 15:58:00,83.615,83.62,83.59,83.6,258200000.0
2009-04-28 15:59:00,83.6,83.635,83.575,83.58,235800000.0
2009-04-28 16:00:00,83.58,83.875,83.58,83.875,561600000.0
2009-04-28 16:01:00,83.875,83.925,83.815,83.85,724000000.0
2009-04-28 16:02:00,83.85,83.87,83.82,83.85,540800000.0
2009-04-28 16:03:00,83.85,83.85,83.775,83.795,415400000.0
2009-04-28 16:04:00,83.795,83.83,83.77,83.77,472400000.0
2009-04-28 16:05:00,83.77,83.78,83.74,83.77,448200000.0
2009-04-28 16:06:00,83.77,83.815,83.77,83.8,321200000.0
2009-04-28 16:07:00,83.805,83.82,83.77,83.8,362800000.0
2009-04-28 16:08:00,83.805,83.835,83.8,83.81,390600000.0
2009-04-28 16:09:00,83.82,83.845,83.805,83.815,419800000.0
2009-04-28 16:10:00,83.815,83.825,83.76,83.76,452399999.0
2009-04-28 16:11:00,83.765,83.785,83.75,83.77,284800000.0
2009-04-28 16:12:00,83.77,83.79,83.745,83.745,349600000.0
2009-04-28 16:13:00,83.75,83.75,83.715,83.725,419200000.0
2009-04-28 16:14:00,83.73,83.73,83.695,83.7,385000000.0
2009-04-28 16:15:00,83.7,83.745,83.695,83.71,362800000.0
2009-04-28 16:16:00,83.7,83.73,83.7,83.73,254000000.0
2009-04-28 16:17:00,83.725,83.775,83.725,83.775,270400000.0
2009-04-28 16:18:00,83.775,83.785,83.765,83.775,217600000.0
2009-04-28 16:19:00,83.775,83.785,83.745,83.755,342800000.0
2009-04-28 16:20:00,83.765,83.805,83.765,83.795,285800000.0
2009-04-28 16:21:00,83.805,83.835,83.785,83.82,229400000.0
2009-04-28 16:22:00,83.82,83.83,83.79,83.805,281800000.0
2009-04-28 16:23:00,83.805,83.82,83.79,83.82,313600000.0
2009-04-28 16:24:00,83.82,83.835,83.765,83.77,335600000.0
2009-04-28 16:25:00,83.78,83.795,83.75,83.75,249800000.0
2009-04-28 16:26:00,83.755,83.77,83.745,83.76,187200000.0
2009-04-28 16:27:00,83.765,83.765,83.72,83.75,347400000.0
2009-04-28 16:28:00,83.75,83.755,83.72,83.735,358400000.0
2009-04-28 16:29:00,83.735,83.765,83.735,83.745,283600000.0
2009-04-28 16:30:00,83.745,83.815,83.745,83.805,299400000.0
2009-04-28 16:31:00,83.8,83.805,83.77,83.8,191000000.0
2009-04-28 16:32:00,83.8,83.815,83.76,83.81,363600000.0
2009-04-28 16:33:00,83.81,83.81,83.735,83.735,323400000.0
2009-04-28 16:34:00,83.735,83.765,83.73,83.745,484400000.0
2009-04-28 16:35:00,83.745,83.78,83.74,83.77,440400000.0
2009-04-28 16:36:00,83.77,83.785,83.765,83.78,244000000.0
2009-04-28 16:37:00,83.775,83.81,83.76,83.775,207200000.0
2009-04-28 16:38:00,83.775,83.78,83.75,83.765,92200000.0
2009-04-28 16:39:00,83.77,83.785,83.745,83.77,154600000.0
2009-04-28 16:40:00,83.77,83.805,83.77,83.805,243800000.0
2009-04-28 16:41:00,83.805,83.86,83.805,83.855,238800000.0
2009-04-28 16:42:00,83.85,83.855,83.795,83.795,170200000.0
2009-04-28 16:43:00,83.795,83.82,83.79,83.79,163400000.0
2009-04-28 16:44:00,83.785,83.79,83.76,83.76,200000000.0
2009-04-28 16:45:00,83.77,83.82,83.77,83.82,156000000.0
2009-04-28 16:46:00,83.82,83.875,83.815,83.855,250800000.0
2009-04-28 16:47:00,83.855,83.87,83.845,83.855,277000000.0
2009-04-28 16:48:00,83.85,83.865,83.83,83.855,349800000.0
2009-04-28 16:49:00,83.855,83.855,83.815,83.835,400000000.0
2009-04-28 16:50:00,83.835,83.88,83.835,83.88,247000000.0
2009-04-28 16:51:00,83.875,83.885,83.87,83.88,98400000.0
2009-04-28 16:52:00,83.88,83.9,83.845,83.86,106400000.0
2009-04-28 16:53:00,83.865,83.865,83.815,83.825,203600000.0
2009-04-28 16:54:00,83.825,83.85,83.805,83.825,225200000.0
2009-04-28 16:55:00,83.825,83.845,83.82,83.83,253400000.0
2009-04-28 16:56:00,83.835,83.835,83.815,83.825,172400000.0
2009-04-28 16:57:00,83.82,83.845,83.785,83.79,241200000.0
2009-04-28 16:58:00,83.795,83.84,83.79,83.825,209200000.0
2009-04-28 16:59:00,83.82,83.88,83.815,83.875,237400000.0
2009-04-28 17:00:00,83.88,83.895,83.84,83.89,178600000.0
2009-04-28 17:01:00,83.89,83.915,83.865,83.875,128000000.0
2009-04-28 17:02:00,83.855,83.86,83.775,83.79,330600000.0
2009-04-28 17:03:00,83.785,83.83,83.775,83.82,403800000.0
2009-04-28 17:04:00,83.825,83.85,83.82,83.835,230400000.0
2009-04-28 17:05:00,83.835,83.85,83.82,83.83,295200000.0
2009-04-28 17:06:00,83.835,83.84,83.815,83.82,311000000.0
2009-04-28 17:07:00,83.825,83.865,83.805,83.86,408600000.0
2009-04-28 17:08:00,83.86,83.92,83.85,83.905,334200000.0
2009-04-28 17:09:00,83.905,83.95,83.88,83.91,373400000.0
2009-04-28 17:10:00,83.91,83.925,83.885,83.89,266000000.0
2009-04-28 17:11:00,83.895,83.93,83.885,83.93,265800000.0
2009-04-28 17:12:00,83.935,83.99,83.935,83.95,369000000.0
2009-04-28 17:13:00,83.95,84.0,83.935,84.0,492800000.0
2009-04-28 17:14:00,84.0,84.0,83.95,83.965,414400000.0
2009-04-28 17:15:00,83.965,83.99,83.95,83.98,178600000.0
2009-04-28 17:16:00,83.975,83.975,83.925,83.95,186800000.0
2009-04-28 17:17:00,83.945,83.96,83.915,83.915,199200000.0
2009-04-28 17:18:00,83.915,83.93,83.88,83.885,299400000.0
2009-04-28 17:19:00,83.885,83.885,83.845,83.845,293200000.0
2009-04-28 17:20:00,83.865,83.865,83.83,83.845,217200000.0
2009-04-28 17:21:00,83.85,83.89,83.85,83.885,173800000.0
2009-04-28 17:22:00,83.885,83.885,83.85,83.87,281200000.0
2009-04-28 17:23:00,83.87,83.88,83.84,83.875,334500000.0
2009-04-28 17:24:00,83.885,83.89,83.845,83.845,186000000.0
2009-04-28 17:25:00,83.85,83.855,83.815,83.845,369600000.0
2009-04-28 17:26:00,83.845,83.895,83.845,83.895,375600000.0
2009-04-28 17:27:00,83.9,83.905,83.85,83.87,174200000.0
2009-04-28 17:28:00,83.875,83.91,83.87,83.895,171200000.0
2009-04-28 17:29:00,83.9,83.92,83.88,83.89,140400000.0
2009-04-28 17:30:00,83.895,83.905,83.865,83.87,145200000.0
2009-04-28 17:31:00,83.87,83.88,83.865,83.88,210800000.0
2009-04-28 17:32:00,83.88,83.88,83.835,83.84,256400000.0
2009-04-28 17:33:00,83.84,83.85,83.815,83.845,280800000.0
2009-04-28 17:34:00,83.845,83.895,83.845,83.88,239400000.0
2009-04-28 17:35:00,83.89,83.91,83.865,83.865,207400000.0
2009-04-28 17:36:00,83.865,83.89,83.86,83.87,109800000.0
2009-04-28 17:37:00,83.87,83.9,83.865,83.9,170000000.0
2009-04-28 17:38:00,83.89,83.905,83.88,83.9,139000000.0
2009-04-28 17:39:00,83.9,83.92,83.895,83.92,177200000.0
2009-04-28 17:40:00,83.915,83.945,83.86,83.865,327200000.0
2009-04-28 17:41:00,83.865,83.885,83.86,83.86,226800000.0
2009-04-28 17:42:00,83.87,83.875,83.835,83.845,123800000.0
2009-04-28 17:43:00,83.84,83.85,83.83,83.84,110200000.0
2009-04-28 17:44:00,83.84,83.845,83.82,83.825,251600000.0
2009-04-28 17:45:00,83.825,83.825,83.785,83.79,194800000.0
2009-04-28 17:46:00,83.795,83.83,83.785,83.82,171000000.0
2009-04-28 17:47:00,83.815,83.83,83.8,83.8,129400000.0
2009-04-28 17:48:00,83.8,83.815,83.78,83.795,182600000.0
2009-04-28 17:49:00,83.795,83.8,83.73,83.74,254800000.0
2009-04-28 17:50:00,83.735,83.755,83.735,83.75,244800000.0
2009-04-28 17:51:00,83.75,83.765,83.74,83.75,306400000.0
2009-04-28 17:52:00,83.76,83.765,83.75,83.75,251400000.0
2009-04-28 17:53:00,83.755,83.77,83.74,83.755,237200000.0
2009-04-28 17:54:00,83.755,83.76,83.715,83.735,159400000.0
2009-04-28 17:55:00,83.74,83.79,83.725,83.785,211000000.0
2009-04-28 17:56:00,83.79,83.815,83.79,83.815,50000000.0
2009-04-28 17:57:00,83.825,83.825,83.775,83.785,233400000.0
2009-04-28 17:58:00,83.785,83.79,83.775,83.78,85000000.0
2009-04-28 17:59:00,83.78,83.78,83.75,83.765,169400000.0
2009-04-28 18:00:00,83.765,83.82,83.76,83.805,238000000.0
2009-04-28 18:01:00,83.805,83.83,83.785,83.8,252400000.0
2009-04-28 18:02:00,83.81,83.83,83.8,83.805,176200000.0
2009-04-28 18:03:00,83.81,83.81,83.765,83.785,134600000.0
2009-04-28 18:04:00,83.79,83.8,83.765,83.79,118000000.0
2009-04-28 18:05:00,83.79,83.825,83.79,83.795,173000000.0
2009-04-28 18:06:00,83.775,83.805,83.775,83.79,194400000.0
2009-04-28 18:07:00,83.785,83.82,83.775,83.82,224400000.0
2009-04-28 18:08:00,83.82,83.825,83.81,83.825,142800000.0
2009-04-28 18:09:00,83.82,83.85,83.82,83.845,90600000.0
2009-04-28 18:10:00,83.855,83.86,83.8,83.83,415000000.0
2009-04-28 18:11:00,83.825,83.84,83.815,83.83,391000000.0
2009-04-28 18:12:00,83.83,83.83,83.81,83.815,143000000.0
2009-04-28 18:13:00,83.825,83.835,83.805,83.805,152400000.0
2009-04-28 18:14:00,83.805,83.82,83.8,83.81,177200000.0
2009-04-28 18:15:00,83.81,83.855,83.81,83.82,111000000.0
2009-04-28 18:16:00,83.82,83.835,83.82,83.82,105800000.0
2009-04-28 18:17:00,83.815,83.855,83.79,83.835,235000000.0
2009-04-28 18:18:00,83.835,83.865,83.83,83.84,233000000.0
2009-04-28 18:19:00,83.835,83.88,83.825,83.88,147200000.0
2009-04-28 18:20:00,83.88,83.9,83.865,83.885,200200000.0
2009-04-28 18:21:00,83.89,83.905,83.88,83.885,207000000.0
2009-04-28 18:22:00,83.885,83.925,83.885,83.905,297800000.0
2009-04-28 18:23:00,83.905,83.935,83.905,83.935,311400000.0
2009-04-28 18:24:00,83.94,83.94,83.9,83.905,232800000.0
2009-04-28 18:25:00,83.91,83.925,83.89,83.91,392800000.0
2009-04-28 18:26:00,83.92,83.92,83.885,83.885,322600000.0
2009-04-28 18:27:00,83.885,83.91,83.885,83.905,232800000.0
2009-04-28 18:28:00,83.905,83.925,83.905,83.92,182400000.0
2009-04-28 18:29:00,83.92,83.93,83.905,83.92,115400000.0
2009-04-28 18:30:00,83.92,83.95,83.92,83.93,426600000.0
2009-04-28 18:31:00,83.935,84.03,83.925,84.02,544600000.0
2009-04-28 18:32:00,84.02,84.025,84.0,84.01,223800000.0
2009-04-28 18:33:00,84.01,84.045,83.99,83.995,259900000.0
2009-04-28 18:34:00,83.995,84.0,83.97,83.985,315200000.0
2009-04-28 18:35:00,83.985,83.985,83.965,83.975,114200000.0
2009-04-28 18:36:00,83.98,83.985,83.945,83.965,225400000.0
2009-04-28 18:37:00,83.965,83.97,83.935,83.95,176000000.0
2009-04-28 18:38:00,83.945,83.945,83.92,83.925,128200000.0
2009-04-28 18:39:00,83.92,83.925,83.91,83.915,145200000.0
2009-04-28 18:40:00,83.915,83.99,83.915,83.99,211200000.0
2009-04-28 18:41:00,84.0,84.02,83.955,84.02,439000000.0
2009-04-28 18:42:00,84.025,84.04,83.985,84.0,286800000.0
2009-04-28 18:43:00,84.0,84.0,83.975,83.975,158000000.0
2009-04-28 18:44:00,83.975,84.0,83.97,83.985,163800000.0
2009-04-28 18:45:00,83.98,83.995,83.975,83.985,133400000.0
2009-04-28 18:46:00,83.985,83.985,83.97,83.975,90800000.0
2009-04-28 18:47:00,83.975,83.975,83.91,83.925,115600000.0
2009-04-28 18:48:00,83.93,83.95,83.93,83.945,31400000.0
2009-04-28 18:49:00,83.94,83.975,83.94,83.975,25600000.0
2009-04-28 18:50:00,83.98,83.98,83.97,83.975,29800000.0
2009-04-28 18:51:00,83.975,83.985,83.975,83.985,25600000.0
2009-04-28 18:52:00,83.985,83.985,83.96,83.96,47000000.0
2009-04-28 18:53:00,83.96,83.96,83.94,83.94,38400000.0
2009-04-28 18:54:00,83.94,83.985,83.94,83.97,201200000.0
2009-04-28 18:55:00,83.965,83.975,83.965,83.97,62600000.0
2009-04-28 18:56:00,83.97,84.0,83.97,83.99,154000000.0
2009-04-28 18:57:00,83.99,84.055,83.99,84.055,326000000.0
2009-04-28 18:58:00,84.05,84.065,84.035,84.05,386600000.0
2009-04-28 18:59:00,84.05,84.125,84.05,84.11,321400000.0
2009-04-28 19:00:00,84.11,84.125,84.105,84.12,246000000.0
2009-04-28 19:01:00,84.125,84.125,84.115,84.115,103600000.0
2009-04-28 19:02:00,84.125,84.13,84.105,84.105,121600000.0
2009-04-28 19:03:00,84.12,84.135,84.07,84.115,362600000.0
2009-04-28 19:04:00,84.115,84.135,84.105,84.12,227800000.0
2009-04-28 19:05:00,84.12,84.125,84.095,84.115,196400000.0
2009-04-28 19:06:00,84.11,84.11,84.075,84.085,238800000.0
2009-04-28 19:07:00,84.085,84.09,84.055,84.055,290000000.0
2009-04-28 19:08:00,84.055,84.055,84.02,84.02,150600000.0
2009-04-28 19:09:00,84.025,84.05,84.015,84.04,194200000.0
2009-04-28 19:10:00,84.04,84.075,84.035,84.055,214800000.0
2009-04-28 19:11:00,84.055,84.06,84.04,84.055,223600000.0
2009-04-28 19:12:00,84.055,84.085,84.055,84.07,123800000.0
2009-04-28 19:13:00,84.07,84.1,84.07,84.1,69400000.0
2009-04-28 19:14:00,84.1,84.13,84.095,84.125,228400000.0
2009-04-28 19:15:00,84.12,84.13,84.11,84.12,274400000.0
2009-04-28 19:16:00,84.12,84.15,84.1,84.11,142800000.0
2009-04-28 19:17:00,84.115,84.14,84.115,84.125,184000000.0
2009-04-28 19:18:00,84.13,84.16,84.13,84.13,191200000.0
2009-04-28 19:19:00,84.135,84.135,84.085,84.085,209400000.0
2009-04-28 19:20:00,84.09,84.1,84.085,84.1,59800000.0
2009-04-28 19:21:00,84.105,84.13,84.105,84.13,65000000.0
2009-04-28 19:22:00,84.13,84.16,84.13,84.15,99400000.0
2009-04-28 19:23:00,84.155,84.19,84.14,84.14,236400000.0
2009-04-28 19:24:00,84.145,84.155,84.1,84.135,303400000.0
2009-04-28 19:25:00,84.135,84.165,84.115,84.16,160000000.0
2009-04-28 19:26:00,84.16,84.175,84.15,84.175,105600000.0
2009-04-28 19:27:00,84.185,84.19,84.185,84.185,80800000.0
2009-04-28 19:28:00,84.18,84.26,84.175,84.245,217800000.0
2009-04-28 19:29:00,84.24,84.24,84.215,84.235,226000000.0
2009-04-28 19:30:00,84.235,84.235,84.21,84.23,128800000.0
2009-04-28 19:31:00,84.23,84.24,84.22,84.235,144600000.0
2009-04-28 19:32:00,84.235,84.25,84.23,84.235,246400000.0
2009-04-28 19:33:00,84.235,84.275,84.235,84.26,200600000.0
2009-04-28 19:34:00,84.26,84.32,84.26,84.3,291400000.0
2009-04-28 19:35:00,84.31,84.33,84.29,84.33,285800000.0
2009-04-28 19:36:00,84.33,84.345,84.32,84.34,302400000.0
2009-04-28 19:37:00,84.335,84.355,84.29,84.295,363400000.0
2009-04-28 19:38:00,84.295,84.31,84.285,84.31,330200000.0
2009-04-28 19:39:00,84.31,84.365,84.305,84.355,365000000.0
2009-04-28 19:40:00,84.36,84.37,84.335,84.355,295000000.0
2009-04-28 19:41:00,84.35,84.41,84.35,84.375,243400000.0
2009-04-28 19:42:00,84.375,84.375,84.34,84.37,348400000.0
2009-04-28 19:43:00,84.36,84.385,84.34,84.355,346800000.0
2009-04-28 19:44:00,84.345,84.35,84.33,84.335,192400000.0
2009-04-28 19:45:00,84.335,84.35,84.33,84.35,81400000.0
2009-04-28 19:46:00,84.35,84.36,84.335,84.335,169400000.0
2009-04-28 19:47:00,84.325,84.325,84.31,84.315,45000000.0
2009-04-28 19:48:00,84.315,84.325,84.29,84.31,261600000.0
2009-04-28 19:49:00,84.325,84.375,84.315,84.35,276600000.0
2009-04-28 19:50:00,84.35,84.355,84.32,84.325,271600000.0
2009-04-28 19:51:00,84.325,84.33,84.275,84.285,285400000.0
2009-04-28 19:52:00,84.285,84.29,84.25,84.26,405400000.0
2009-04-28 19:53:00,84.26,84.285,84.26,84.285,210200000.0
2009-04-28 19:54:00,84.285,84.3,84.27,84.27,185000000.0
2009-04-28 19:55:00,84.27,84.275,84.24,84.24,133600000.0
2009-04-28 19:56:00,84.24,84.27,84.24,84.245,154200000.0
2009-04-28 19:57:00,84.245,84.265,84.215,84.215,269400000.0
2009-04-28 19:58:00,84.22,84.245,84.21,84.245,209000000.0
2009-04-28 19:59:00,84.245,84.255,84.235,84.255,235200000.0
2009-04-28 20:00:00,84.26,84.305,84.26,84.295,202000000.0
2009-04-28 20:01:00,84.285,84.295,84.255,84.27,226400000.0
2009-04-28 20:02:00,84.27,84.275,84.27,84.275,82200000.0
2009-04-28 20:03:00,84.275,84.325,84.27,84.32,186600000.0
2009-04-28 20:04:00,84.315,84.315,84.295,84.305,153200000.0
2009-04-28 20:05:00,84.315,84.325,84.28,84.28,210000000.0
2009-04-28 20:06:00,84.285,84.3,84.27,84.295,270600000.0
2009-04-28 20:07:00,84.285,84.295,84.245,84.25,216400000.0
2009-04-28 20:08:00,84.26,84.265,84.25,84.26,151800000.0
2009-04-28 20:09:00,84.26,84.26,84.26,84.26,42000000.0
2009-04-28 20:10:00,84.275,84.295,84.27,84.28,135600000.0
2009-04-28 20:11:00,84.285,84.3,84.28,84.28,79400000.0
2009-04-28 20:12:00,84.28,84.3,84.27,84.27,182200000.0
2009-04-28 20:13:00,84.275,84.285,84.275,84.275,29200000.0
2009-04-28 20:14:00,84.28,84.28,84.275,84.275,100600000.0
2009-04-28 20:15:00,84.29,84.3,84.285,84.295,38400000.0
2009-04-28 20:16:00,84.3,84.3,84.285,84.285,52400000.0
2009-04-28 20:17:00,84.285,84.31,84.285,84.285,209400000.0
2009-04-28 20:18:00,84.285,84.285,84.265,84.265,113600000.0
2009-04-28 20:19:00,84.265,84.285,84.265,84.275,14000000.0
2009-04-28 20:20:00,84.27,84.28,84.26,84.265,79000000.0
2009-04-28 20:21:00,84.265,84.28,84.26,84.265,98800000.0
2009-04-28 20:22:00,84.265,84.28,84.255,84.255,75800000.0
2009-04-28 20:23:00,84.26,84.295,84.26,84.285,122200000.0
2009-04-28 20:24:00,84.285,84.305,84.285,84.3,156600000.0
2009-04-28 20:25:00,84.3,84.335,84.3,84.325,151200000.0
2009-04-28 20:26:00,84.33,84.345,84.305,84.305,89000000.0
2009-04-28 20:27:00,84.305,84.31,84.295,84.305,35400000.0
2009-04-28 20:28:00,84.31,84.315,84.3,84.31,57200000.0
2009-04-28 20:29:00,84.315,84.315,84.3,84.315,106200000.0
2009-04-28 20:30:00,84.315,84.375,84.315,84.36,214600000.0
2009-04-28 20:31:00,84.355,84.375,84.345,84.345,178000000.0
2009-04-28 20:32:00,84.345,84.415,84.335,84.385,278800000.0
2009-04-28 20:33:00,84.395,84.4,84.335,84.335,251000000.0
2009-04-28 20:34:00,84.345,84.345,84.32,84.34,170000000.0
2009-04-28 20:35:00,84.335,84.345,84.31,84.33,276200000.0
2009-04-28 20:36:00,84.33,84.37,84.325,84.335,282400000.0
2009-04-28 20:37:00,84.335,84.36,84.335,84.35,251800000.0
2009-04-28 20:38:00,84.35,84.365,84.34,84.35,258000000.0
2009-04-28 20:39:00,84.355,84.36,84.34,84.36,139200000.0
2009-04-28 20:40:00,84.36,84.36,84.33,84.355,199000000.0
2009-04-28 20:41:00,84.355,84.355,84.33,84.34,185000000.0
2009-04-28 20:42:00,84.34,84.35,84.33,84.335,254800000.0
2009-04-28 20:43:00,84.34,84.345,84.295,84.32,218200000.0
2009-04-28 20:44:00,84.32,84.345,84.31,84.33,232400000.0
2009-04-28 20:45:00,84.33,84.38,84.33,84.33,276000000.0
2009-04-28 20:46:00,84.33,84.335,84.295,84.32,342400000.0
2009-04-28 20:47:00,84.32,84.32,84.29,84.29,225400000.0
2009-04-28 20:48:00,84.29,84.32,84.285,84.315,159800000.0
2009-04-28 20:49:00,84.315,84.32,84.275,84.305,181800000.0
2009-04-28 20:50:00,84.3,84.305,84.275,84.3,126000000.0
2009-04-28 20:51:00,84.3,84.315,84.28,84.295,131000000.0
2009-04-28 20:52:00,84.3,84.31,84.295,84.31,60600000.0
2009-04-28 20:53:00,84.31,84.31,84.265,84.275,94400000.0
2009-04-28 20:54:00,84.28,84.28,84.28,84.28,6800000.0
2009-04-28 20:55:00,84.28,84.29,84.27,84.29,80600000.0
2009-04-28 20:56:00,84.295,84.32,84.29,84.295,160400000.0
2009-04-28 20:57:00,84.295,84.295,84.275,84.295,158200000.0
2009-04-28 20:58:00,84.29,84.295,84.285,84.285,115400000.0
2009-04-28 20:59:00,84.285,84.31,84.275,84.275,196400000.0
2009-04-28 21:00:00,84.28,84.3,84.27,84.29,193000000.0
2009-04-28 21:01:00,84.295,84.295,84.285,84.29,34000000.0
2009-04-28 21:02:00,84.29,84.3,84.28,84.295,91200000.0
2009-04-28 21:03:00,84.3,84.33,84.3,84.32,107400000.0
2009-04-28 21:04:00,84.32,84.335,84.315,84.32,144800000.0
2009-04-28 21:05:00,84.32,84.335,84.3,84.3,147400000.0
2009-04-28 21:06:00,84.305,84.305,84.27,84.295,274200000.0
2009-04-28 21:07:00,84.29,84.33,84.29,84.32,189000000.0
2009-04-28 21:08:00,84.33,84.345,84.32,84.34,116600000.0
2009-04-28 21:09:00,84.34,84.355,84.325,84.35,179200000.0
2009-04-28 21:10:00,84.35,84.35,84.32,84.32,101800000.0
2009-04-28 21:11:00,84.32,84.35,84.32,84.34,104000000.0
2009-04-28 21:12:00,84.335,84.365,84.335,84.36,73000000.0
2009-04-28 21:13:00,84.36,84.365,84.34,84.34,125200000.0
2009-04-28 21:14:00,84.345,84.345,84.32,84.32,146600000.0
2009-04-28 21:15:00,84.325,84.35,84.315,84.32,330800000.0
2009-04-28 21:16:00,84.32,84.32,84.305,84.305,89200000.0
2009-04-28 21:17:00,84.325,84.33,84.305,84.315,99200000.0
2009-04-28 21:18:00,84.315,84.335,84.285,84.285,139800000.0
2009-04-28 21:19:00,84.3,84.325,84.295,84.32,46400000.0
2009-04-28 21:20:00,84.315,84.32,84.29,84.31,70800000.0
2009-04-28 21:21:00,84.31,84.31,84.31,84.31,5800000.0
2009-04-28 21:22:00,84.31,84.32,84.27,84.27,67800000.0
2009-04-28 21:23:00,84.275,84.295,84.27,84.28,217200000.0
2009-04-28 21:24:00,84.28,84.28,84.255,84.27,224800000.0
2009-04-28 21:25:00,84.28,84.29,84.27,84.29,170200000.0
2009-04-28 21:26:00,84.29,84.29,84.26,84.275,107800000.0
2009-04-28 21:27:00,84.28,84.29,84.27,84.27,123600000.0
2009-04-28 21:28:00,84.27,84.285,84.245,84.26,229800000.0
2009-04-28 21:29:00,84.26,84.26,84.235,84.235,111800000.0
2009-04-28 21:30:00,84.235,84.24,84.21,84.225,180400000.0
2009-04-28 21:31:00,84.23,84.235,84.2,84.23,150600000.0
2009-04-28 21:32:00,84.235,84.255,84.235,84.24,243800000.0
2009-04-28 21:33:00,84.245,84.285,84.235,84.285,317200000.0
2009-04-28 21:34:00,84.285,84.285,84.27,84.275,157200000.0
2009-04-28 21:35:00,84.275,84.275,84.255,84.255,234800000.0
2009-04-28 21:36:00,84.255,84.29,84.245,84.29,118400000.0
2009-04-28 21:37:00,84.29,84.315,84.275,84.31,286800000.0
2009-04-28 21:38:00,84.31,84.32,84.295,84.3,160200000.0
2009-04-28 21:39:00,84.3,84.3,84.265,84.28,177400000.0
2009-04-28 21:40:00,84.28,84.28,84.25,84.25,99600000.0
2009-04-28 21:41:00,84.245,84.25,84.23,84.24,166600000.0
2009-04-28 21:42:00,84.235,84.245,84.23,84.24,99800000.0
2009-04-28 21:43:00,84.24,84.26,84.24,84.245,126000000.0
2009-04-28 21:44:00,84.245,84.3,84.24,84.3,172000000.0
2009-04-28 21:45:00,84.3,84.34,84.3,84.33,188800000.0
2009-04-28 21:46:00,84.325,84.335,84.325,84.325,176400000.0
2009-04-28 21:47:00,84.32,84.335,84.31,84.31,62000000.0
2009-04-28 21:48:00,84.31,84.33,84.3,84.325,225200000.0
2009-04-28 21:49:00,84.32,84.34,84.32,84.33,124400000.0
2009-04-28 21:50:00,84.34,84.345,84.34,84.34,53000000.0
2009-04-28 21:51:00,84.34,84.345,84.32,84.325,67800000.0
2009-04-28 21:52:00,84.325,84.345,84.315,84.325,255800000.0
2009-04-28 21:53:00,84.325,84.325,84.31,84.31,164200000.0
2009-04-28 21:54:00,84.31,84.335,84.305,84.335,157800000.0
2009-04-28 21:55:00,84.325,84.34,84.32,84.32,108400000.0
2009-04-28 21:56:00,84.32,84.355,84.315,84.33,457400000.0
2009-04-28 21:57:00,84.325,84.33,84.31,84.32,116600000.0
2009-04-28 21:58:00,84.31,84.365,84.31,84.335,207400000.0
2009-04-28 21:59:00,84.335,84.335,84.31,84.33,206400000.0
2009-04-28 22:00:00,84.33,84.335,84.31,84.33,118600000.0
2009-04-28 22:01:00,84.33,84.33,84.3,84.32,106400000.0
2009-04-28 22:02:00,84.32,84.32,84.31,84.31,26600000.0
2009-04-28 22:03:00,84.31,84.315,84.31,84.31,43600000.0
2009-04-28 22:04:00,84.32,84.325,84.285,84.285,61000000.0
2009-04-28 22:05:00,84.28,84.3,84.27,84.3,94000000.0
2009-04-28 22:06:00,84.3,84.3,84.285,84.285,166400000.0
2009-04-28 22:07:00,84.285,84.3,84.275,84.29,52800000.0
2009-04-28 22:08:00,84.27,84.28,84.27,84.28,14600000.0
2009-04-28 22:09:00,84.28,84.285,84.26,84.27,123400000.0
2009-04-28 22:10:00,84.265,84.28,84.26,84.28,82400000.0
2009-04-28 22:11:00,84.28,84.295,84.275,84.285,144000000.0
2009-04-28 22:12:00,84.285,84.3,84.275,84.28,114000000.0
2009-04-28 22:13:00,84.275,84.29,84.275,84.285,90600000.0
2009-04-28 22:14:00,84.29,84.29,84.27,84.275,213200000.0
2009-04-28 22:15:00,84.28,84.295,84.28,84.295,85000000.0
2009-04-28 22:16:00,84.285,84.295,84.285,84.295,131400000.0
2009-04-28 22:17:00,84.29,84.31,84.285,84.31,241600000.0
2009-04-28 22:18:00,84.31,84.35,84.3,84.35,56000000.0
2009-04-28 22:19:00,84.35,84.355,84.335,84.335,80800000.0
2009-04-28 22:20:00,84.335,84.36,84.335,84.34,127800000.0
2009-04-28 22:21:00,84.345,84.365,84.34,84.365,154800000.0
2009-04-28 22:22:00,84.365,84.365,84.335,84.335,57200000.0
2009-04-28 22:23:00,84.33,84.345,84.33,84.34,54200000.0
2009-04-28 22:24:00,84.345,84.35,84.335,84.345,42400000.0
2009-04-28 22:25:00,84.34,84.345,84.33,84.33,70400000.0
2009-04-28 22:26:00,84.32,84.325,84.315,84.32,53200000.0
2009-04-28 22:27:00,84.315,84.325,84.315,84.315,70200000.0
2009-04-28 22:28:00,84.32,84.32,84.315,84.32,75400000.0
2009-04-28 22:29:00,84.32,84.33,84.315,84.315,58000000.0
2009-04-28 22:30:00,84.32,84.33,84.315,84.33,63200000.0
2009-04-28 22:31:00,84.335,84.36,84.33,84.345,93600000.0
2009-04-28 22:32:00,84.345,84.35,84.325,84.345,92200000.0
2009-04-28 22:33:00,84.345,84.365,84.34,84.35,98000000.0
2009-04-28 22:34:00,84.35,84.355,84.325,84.33,205000000.0
2009-04-28 22:35:00,84.33,84.35,84.315,84.345,297000000.0
2009-04-28 22:36:00,84.345,84.345,84.325,84.33,125400000.0
2009-04-28 22:37:00,84.325,84.35,84.32,84.335,96200000.0
2009-04-28 22:38:00,84.34,84.34,84.305,84.32,165600000.0
2009-04-28 22:39:00,84.32,84.34,84.32,84.325,259000000.0
2009-04-28 22:40:00,84.33,84.335,84.325,84.33,120000000.0
2009-04-28 22:41:00,84.335,84.34,84.33,84.34,73200000.0
2009-04-28 22:42:00,84.34,84.37,84.335,84.37,90000000.0
2009-04-28 22:43:00,84.365,84.37,84.345,84.35,106600000.0
2009-04-28 22:44:00,84.345,84.38,84.34,84.365,217000000.0
2009-04-28 22:45:00,84.375,84.375,84.34,84.35,293400000.0
2009-04-28 22:46:00,84.35,84.37,84.35,84.37,131200000.0
2009-04-28 22:47:00,84.36,84.36,84.34,84.345,101400000.0
2009-04-28 22:48:00,84.345,84.35,84.345,84.345,44200000.0
2009-04-28 22:49:00,84.345,84.36,84.345,84.35,26600000.0
2009-04-28 22:50:00,84.355,84.37,84.355,84.36,78600000.0
2009-04-28 22:51:00,84.36,84.38,84.335,84.36,164800000.0
2009-04-28 22:52:00,84.36,84.39,84.345,84.36,248800000.0
2009-04-28 22:53:00,84.365,84.385,84.365,84.38,29200000.0
2009-04-28 22:54:00,84.38,84.385,84.335,84.36,106200000.0
2009-04-28 22:55:00,84.36,84.385,84.345,84.385,52000000.0
2009-04-28 22:56:00,84.385,84.385,84.38,84.38,41400000.0
2009-04-28 22:57:00,84.38,84.385,84.38,84.38,22400000.0
2009-04-28 22:58:00,84.38,84.39,84.365,84.39,121600000.0
2009-04-28 22:59:00,84.39,84.4,84.375,84.38,57200000.0
2009-04-28 23:00:00,84.37,84.37,84.37,84.37,1000000.0
2009-04-28 23:01:00,84.352,84.356,84.34,84.34,284800000.0
2009-04-28 23:02:00,84.354,84.354,84.332,84.349,166800000.0
2009-04-28 23:03:00,84.342,84.358,84.318,84.351,253600000.0
2009-04-28 23:04:00,84.333,84.349,84.303,84.331,168000000.0
2009-04-28 23:05:00,84.345,84.365,84.345,84.345,27800000.0
2009-04-28 23:06:00,84.35,84.35,84.325,84.325,39200000.0
2009-04-28 23:07:00,84.305,84.315,84.28,84.3,73200000.0
2009-04-28 23:08:00,84.3,84.335,84.3,84.325,46400000.0
2009-04-28 23:09:00,84.33,84.335,84.325,84.33,26000000.0
2009-04-28 23:10:00,84.335,84.335,84.325,84.325,45000000.0
2009-04-28 23:11:00,84.33,84.33,84.32,84.325,23800000.0
2009-04-28 23:12:00,84.325,84.33,84.315,84.315,41200000.0
2009-04-28 23:13:00,84.32,84.32,84.315,84.315,9000000.0
2009-04-28 23:14:00,84.32,84.32,84.3,84.31,52800000.0
2009-04-28 23:15:00,84.32,84.33,84.31,84.31,29000000.0
2009-04-28 23:16:00,84.31,84.32,84.3,84.31,49200000.0
2009-04-28 23:17:00,84.31,84.31,84.31,84.31,14000000.0
2009-04-28 23:18:00,84.31,84.32,84.31,84.315,8600000.0
2009-04-28 23:19:00,84.32,84.32,84.305,84.305,22800000.0
2009-04-28 23:20:00,84.305,84.305,84.295,84.295,34600000.0
2009-04-28 23:21:00,84.295,84.3,84.295,84.3,5200000.0
2009-04-28 23:22:00,84.305,84.315,84.305,84.31,26800000.0
2009-04-28 23:23:00,84.31,84.31,84.3,84.3,27200000.0
2009-04-28 23:24:00,84.3,84.3,84.3,84.3,2600000.0
2009-04-28 23:25:00,84.305,84.31,84.3,84.3,19000000.0
2009-04-28 23:26:00,84.3,84.31,84.3,84.31,49600000.0
2009-04-28 23:27:00,84.31,84.315,84.3,84.305,161600000.0
2009-04-28 23:28:00,84.3,84.3,84.3,84.3,8200000.0
2009-04-28 23:29:00,84.3,84.3,84.3,84.3,25800000.0
2009-04-28 23:30:00,84.3,84.31,84.3,84.3,53200000.0
2009-04-28 23:31:00,84.295,84.295,84.295,84.295,4400000.0
2009-04-28 23:32:00,84.29,84.31,84.29,84.305,111000000.0
2009-04-28 23:33:00,84.3,84.315,84.3,84.3,86800000.0
2009-04-28 23:34:00,84.3,84.3,84.25,84.25,100400000.0
2009-04-28 23:35:00,84.26,84.27,84.26,84.27,53400000.0
2009-04-28 23:36:00,84.27,84.27,84.26,84.26,106600000.0
2009-04-28 23:37:00,84.26,84.27,84.26,84.27,30400000.0
2009-04-28 23:38:00,84.26,84.27,84.26,84.265,62800000.0
2009-04-28 23:39:00,84.265,84.275,84.26,84.275,19800000.0
2009-04-28 23:40:00,84.27,84.295,84.26,84.28,303600000.0
2009-04-28 23:41:00,84.28,84.3,84.265,84.27,188400000.0
2009-04-28 23:42:00,84.27,84.275,84.27,84.275,39600000.0
2009-04-28 23:43:00,84.275,84.275,84.27,84.27,14600000.0
2009-04-28 23:44:00,84.27,84.28,84.27,84.28,6400000.0
2009-04-28 23:45:00,84.28,84.28,84.28,84.28,3600000.0
2009-04-28 23:46:00,84.28,84.28,84.28,84.28,6000000.0
2009-04-28 23:47:00,84.28,84.28,84.27,84.27,15200000.0
2009-04-28 23:48:00,84.27,84.27,84.27,84.27,14000000.0
2009-04-28 23:49:00,84.27,84.295,84.27,84.295,23800000.0
2009-04-28 23:50:00,84.295,84.295,84.27,84.27,18000000.0
2009-04-28 23:51:00,84.27,84.27,84.26,84.26,24800000.0
2009-04-28 23:52:00,84.26,84.295,84.26,84.28,43600000.0
2009-04-28 23:53:00,84.285,84.285,84.265,84.265,25600000.0
2009-04-28 23:54:00,84.275,84.275,84.26,84.27,70600000.0
2009-04-28 23:55:00,84.27,84.27,84.26,84.27,19800000.0
2009-04-28 23:56:00,84.27,84.27,84.27,84.27,12800000.0
2009-04-28 23:57:00,84.27,84.27,84.27,84.27,48000000.0
2009-04-28 23:58:00,84.27,84.27,84.27,84.27,16000000.0
2009-04-28 23:59:00,84.26,84.27,84.26,84.27,42600000.0
2009-04-29 00:00:00,84.27,84.27,84.235,84.27,73200000.0
2009-04-29 00:01:00,84.27,84.27,84.27,84.27,16000000.0
2009-04-29 00:02:00,84.27,84.27,84.26,84.27,36800000.0
2009-04-29 00:03:00,84.26,84.28,84.26,84.27,49600000.0
2009-04-29 00:04:00,84.27,84.27,84.265,84.265,30200000.0
2009-04-29 00:05:00,84.265,84.27,84.265,84.27,45800000.0
2009-04-29 00:06:00,84.275,84.29,84.27,84.28,51200000.0
2009-04-29 00:07:00,84.28,84.28,84.27,84.27,22400000.0
2009-04-29 00:08:00,84.285,84.285,84.28,84.28,13200000.0
2009-04-29 00:09:00,84.28,84.29,84.28,84.28,77000000.0
2009-04-29 00:10:00,84.285,84.295,84.28,84.29,78800000.0
2009-04-29 00:11:00,84.285,84.305,84.285,84.305,43800000.0
2009-04-29 00:12:00,84.305,84.32,84.305,84.315,49400000.0
2009-04-29 00:13:00,84.31,84.31,84.31,84.31,21000000.0
2009-04-29 00:14:00,84.31,84.31,84.3,84.31,16200000.0
2009-04-29 00:15:00,84.31,84.31,84.3,84.31,9600000.0
2009-04-29 00:16:00,84.31,84.31,84.295,84.3,33000000.0
2009-04-29 00:17:00,84.3,84.305,84.3,84.305,39000000.0
2009-04-29 00:18:00,84.31,84.325,84.31,84.325,116200000.0
2009-04-29 00:19:00,84.32,84.335,84.32,84.33,143200000.0
2009-04-29 00:20:00,84.335,84.355,84.335,84.35,64800000.0
2009-04-29 00:21:00,84.35,84.35,84.33,84.345,206200000.0
2009-04-29 00:22:00,84.35,84.355,84.345,84.355,37400000.0
2009-04-29 00:23:00,84.365,84.365,84.35,84.355,73400000.0
2009-04-29 00:24:00,84.345,84.355,84.32,84.34,310200000.0
2009-04-29 00:25:00,84.335,84.34,84.33,84.34,88200000.0
2009-04-29 00:26:00,84.335,84.35,84.315,84.325,84400000.0
2009-04-29 00:27:00,84.32,84.325,84.3,84.315,99800000.0
2009-04-29 00:28:00,84.32,84.335,84.32,84.33,56600000.0
2009-04-29 00:29:00,84.33,84.36,84.33,84.36,170600000.0
2009-04-29 00:30:00,84.36,84.375,84.355,84.365,157400000.0
2009-04-29 00:31:00,84.365,84.395,84.365,84.38,100400000.0
2009-04-29 00:32:00,84.38,84.38,84.36,84.36,50600000.0
2009-04-29 00:33:00,84.36,84.36,84.36,84.36,13200000.0
2009-04-29 00:34:00,84.37,84.38,84.37,84.38,29600000.0
2009-04-29 00:35:00,84.375,84.375,84.375,84.375,10600000.0
2009-04-29 00:36:00,84.375,84.375,84.375,84.375,4200000.0
2009-04-29 00:37:00,84.357,84.37,84.347,84.358,145000000.0
2009-04-29 00:38:00,84.368,84.368,84.345,84.364,152600000.0
2009-04-29 00:39:00,84.38,84.38,84.35,84.35,69800000.0
2009-04-29 00:40:00,84.35,84.36,84.35,84.36,35800000.0
2009-04-29 00:41:00,84.355,84.36,84.35,84.35,49800000.0
2009-04-29 00:42:00,84.355,84.355,84.355,84.355,2600000.0
2009-04-29 00:43:00,84.355,84.365,84.35,84.35,41600000.0
2009-04-29 00:44:00,84.375,84.385,84.375,84.385,16400000.0
2009-04-29 00:45:00,84.4,84.4,84.36,84.365,30000000.0
2009-04-29 00:46:00,84.365,84.375,84.365,84.375,57600000.0
2009-04-29 00:47:00,84.38,84.38,84.365,84.365,8800000.0
2009-04-29 00:48:00,84.365,84.375,84.355,84.375,120000000.0
2009-04-29 00:49:00,84.375,84.39,84.375,84.39,75400000.0
2009-04-29 00:50:00,84.39,84.395,84.375,84.395,121400000.0
2009-04-29 00:51:00,84.395,84.395,84.36,84.385,83400000.0
2009-04-29 00:52:00,84.385,84.405,84.37,84.4,122400000.0
2009-04-29 00:53:00,84.4,84.415,84.395,84.415,113400000.0
2009-04-29 00:54:00,84.415,84.44,84.41,84.41,100600000.0
2009-04-29 00:55:00,84.41,84.43,84.405,84.405,249400000.0
2009-04-29 00:56:00,84.405,84.42,84.405,84.41,49400000.0
2009-04-29 00:57:00,84.41,84.415,84.4,84.4,38000000.0
2009-04-29 00:58:00,84.405,84.405,84.4,84.4,88800000.0
2009-04-29 00:59:00,84.395,84.395,84.36,84.365,250200000.0
2009-04-29 01:00:00,84.365,84.39,84.365,84.375,195200000.0
2009-04-29 01:01:00,84.38,84.39,84.365,84.37,151600000.0
2009-04-29 01:02:00,84.375,84.375,84.37,84.37,38600000.0
2009-04-29 01:03:00,84.365,84.375,84.36,84.37,93800000.0
2009-04-29 01:04:00,84.375,84.375,84.37,84.375,47400000.0
2009-04-29 01:05:00,84.375,84.405,84.375,84.38,191000000.0
2009-04-29 01:06:00,84.38,84.385,84.375,84.375,91400000.0
2009-04-29 01:07:00,84.375,84.38,84.365,84.375,37800000.0
2009-04-29 01:08:00,84.375,84.375,84.375,84.375,33000000.0
2009-04-29 01:09:00,84.38,84.39,84.375,84.375,36800000.0
2009-04-29 01:10:00,84.365,84.365,84.36,84.36,9800000.0
2009-04-29 01:11:00,84.355,84.37,84.345,84.35,169600000.0
2009-04-29 01:12:00,84.35,84.375,84.34,84.375,191800000.0
2009-04-29 01:13:00,84.36,84.36,84.34,84.345,103400000.0
2009-04-29 01:14:00,84.345,84.345,84.33,84.335,56000000.0
2009-04-29 01:15:00,84.335,84.345,84.33,84.345,29000000.0
2009-04-29 01:16:00,84.35,84.35,84.33,84.345,160400000.0
2009-04-29 01:17:00,84.345,84.345,84.335,84.34,23400000.0
2009-04-29 01:18:00,84.34,84.36,84.335,84.335,28600000.0
2009-04-29 01:19:00,84.335,84.35,84.335,84.345,26200000.0
2009-04-29 01:20:00,84.345,84.355,84.345,84.35,51000000.0
2009-04-29 01:21:00,84.35,84.355,84.35,84.355,16200000.0
2009-04-29 01:22:00,84.35,84.35,84.34,84.345,24000000.0
2009-04-29 01:23:00,84.35,84.35,84.35,84.35,5200000.0
2009-04-29 01:24:00,84.355,84.385,84.35,84.365,114400000.0
2009-04-29 01:25:00,84.37,84.37,84.365,84.365,10400000.0
2009-04-29 01:26:00,84.365,84.365,84.365,84.365,10400000.0
2009-04-29 01:27:00,84.365,84.37,84.365,84.365,7800000.0
2009-04-29 01:28:00,84.365,84.365,84.365,84.365,7800000.0
2009-04-29 01:29:00,84.365,84.365,84.34,84.35,24600000.0
2009-04-29 01:30:00,84.35,84.355,84.33,84.35,78600000.0
2009-04-29 01:31:00,84.355,84.37,84.33,84.37,181000000.0
2009-04-29 01:32:00,84.365,84.37,84.35,84.365,88800000.0
2009-04-29 01:33:00,84.36,84.375,84.34,84.355,215600000.0
2009-04-29 01:34:00,84.355,84.405,84.355,84.4,114000000.0
2009-04-29 01:35:00,84.395,84.395,84.355,84.38,239800000.0
2009-04-29 01:36:00,84.38,84.38,84.37,84.37,23400000.0
2009-04-29 01:37:00,84.37,84.38,84.37,84.37,15600000.0
2009-04-29 01:38:00,84.37,84.4,84.37,84.385,115600000.0
2009-04-29 01:39:00,84.385,84.39,84.38,84.39,57200000.0
2009-04-29 01:40:00,84.39,84.4,84.385,84.385,89600000.0
2009-04-29 01:41:00,84.385,84.39,84.385,84.39,13000000.0
2009-04-29 01:42:00,84.39,84.4,84.39,84.4,48400000.0
2009-04-29 01:43:00,84.395,84.395,84.38,84.38,25000000.0
2009-04-29 01:44:00,84.38,84.385,84.38,84.385,13000000.0
2009-04-29 01:45:00,84.385,84.385,84.375,84.385,74400000.0
2009-04-29 01:46:00,84.39,84.39,84.375,84.38,53600000.0
2009-04-29 01:47:00,84.39,84.4,84.385,84.395,90000000.0
2009-04-29 01:48:00,84.4,84.415,84.4,84.415,54600000.0
2009-04-29 01:49:00,84.41,84.415,84.41,84.41,44200000.0
2009-04-29 01:50:00,84.415,84.415,84.41,84.41,26000000.0
2009-04-29 01:51:00,84.405,84.41,84.405,84.41,18200000.0
2009-04-29 01:52:00,84.415,84.415,84.41,84.41,10400000.0
2009-04-29 01:53:00,84.41,84.425,84.41,84.42,61400000.0
2009-04-29 01:54:00,84.415,84.435,84.41,84.43,46800000.0
2009-04-29 01:55:00,84.425,84.44,84.42,84.44,71800000.0
2009-04-29 01:56:00,84.435,84.435,84.38,84.39,131200000.0
2009-04-29 01:57:00,84.395,84.395,84.375,84.375,85800000.0
2009-04-29 01:58:00,84.375,84.405,84.375,84.375,153600000.0
2009-04-29 01:59:00,84.375,84.39,84.375,84.39,57800000.0
2009-04-29 02:00:00,84.39,84.42,84.38,84.39,175800000.0
2009-04-29 02:01:00,84.39,84.41,84.375,84.4,146200000.0
2009-04-29 02:02:00,84.39,84.41,84.38,84.39,78400000.0
2009-04-29 02:03:00,84.38,84.395,84.335,84.395,177800000.0
2009-04-29 02:04:00,84.395,84.415,84.37,84.41,153000000.0
2009-04-29 02:05:00,84.41,84.425,84.395,84.395,123400000.0
2009-04-29 02:06:00,84.4,84.4,84.36,84.395,165800000.0
2009-04-29 02:07:00,84.39,84.395,84.355,84.365,160000000.0
2009-04-29 02:08:00,84.365,84.375,84.35,84.375,95600000.0
2009-04-29 02:09:00,84.375,84.405,84.36,84.4,234800000.0
2009-04-29 02:10:00,84.395,84.395,84.355,84.365,243400000.0
2009-04-29 02:11:00,84.365,84.41,84.365,84.405,177800000.0
2009-04-29 02:12:00,84.4,84.4,84.38,84.4,145800000.0
2009-04-29 02:13:00,84.405,84.425,84.4,84.425,109800000.0
2009-04-29 02:14:00,84.425,84.46,84.425,84.445,270800000.0
2009-04-29 02:15:00,84.455,84.475,84.44,84.465,247800000.0
2009-04-29 02:16:00,84.465,84.55,84.465,84.525,419000000.0
2009-04-29 02:17:00,84.53,84.595,84.515,84.595,285400000.0
2009-04-29 02:18:00,84.595,84.625,84.575,84.575,274000000.0
2009-04-29 02:19:00,84.575,84.685,84.56,84.67,350600000.0
2009-04-29 02:20:00,84.67,84.67,84.63,84.65,280200000.0
2009-04-29 02:21:00,84.65,84.655,84.635,84.645,217800000.0
2009-04-29 02:22:00,84.65,84.685,84.63,84.685,389600000.0
2009-04-29 02:23:00,84.685,84.75,84.685,84.735,369000000.0
2009-04-29 02:24:00,84.735,84.765,84.7,84.755,355800000.0
2009-04-29 02:25:00,84.755,84.76,84.7,84.72,271800000.0
2009-04-29 02:26:00,84.725,84.735,84.71,84.725,86400000.0
2009-04-29 02:27:00,84.74,84.74,84.72,84.74,98600000.0
2009-04-29 02:28:00,84.74,84.74,84.67,84.67,133600000.0
2009-04-29 02:29:00,84.675,84.685,84.63,84.68,229000000.0
2009-04-29 02:30:00,84.685,84.75,84.685,84.715,186600000.0
2009-04-29 02:31:00,84.715,84.725,84.68,84.68,128400000.0
2009-04-29 02:32:00,84.68,84.69,84.67,84.675,193200000.0
2009-04-29 02:33:00,84.675,84.685,84.66,84.66,65400000.0
2009-04-29 02:34:00,84.66,84.66,84.6,84.6,205000000.0
2009-04-29 02:35:00,84.6,84.605,84.585,84.595,160600000.0
2009-04-29 02:36:00,84.595,84.63,84.595,84.63,72400000.0
2009-04-29 02:37:00,84.63,84.665,84.62,84.66,135600000.0
2009-04-29 02:38:00,84.665,84.695,84.665,84.695,222400000.0
2009-04-29 02:39:00,84.7,84.73,84.685,84.685,246400000.0
2009-04-29 02:40:00,84.685,84.695,84.675,84.675,75400000.0
2009-04-29 02:41:00,84.675,84.685,84.64,84.665,189800000.0
2009-04-29 02:42:00,84.67,84.685,84.665,84.685,78000000.0
2009-04-29 02:43:00,84.685,84.685,84.65,84.66,68800000.0
2009-04-29 02:44:00,84.66,84.675,84.645,84.67,232400000.0
2009-04-29 02:45:00,84.665,84.675,84.645,84.655,96000000.0
2009-04-29 02:46:00,84.655,84.715,84.655,84.715,207600000.0
2009-04-29 02:47:00,84.72,84.72,84.695,84.695,120600000.0
2009-04-29 02:48:00,84.695,84.705,84.68,84.68,86400000.0
2009-04-29 02:49:00,84.695,84.705,84.665,84.705,115000000.0
2009-04-29 02:50:00,84.695,84.71,84.695,84.705,99000000.0
2009-04-29 02:51:00,84.705,84.725,84.705,84.72,148000000.0
2009-04-29 02:52:00,84.725,84.735,84.715,84.73,147600000.0
2009-04-29 02:53:00,84.73,84.78,84.73,84.755,133200000.0
2009-04-29 02:54:00,84.755,84.755,84.715,84.74,176600000.0
2009-04-29 02:55:00,84.735,84.79,84.735,84.79,233200000.0
2009-04-29 02:56:00,84.785,84.83,84.78,84.785,248800000.0
2009-04-29 02:57:00,84.79,84.79,84.77,84.77,73600000.0
2009-04-29 02:58:00,84.77,84.77,84.735,84.765,243800000.0
2009-04-29 02:59:00,84.76,84.785,84.75,84.75,138000000.0
2009-04-29 03:00:00,84.755,84.76,84.745,84.755,34800000.0
2009-04-29 03:01:00,84.755,84.8,84.75,84.79,181000000.0
2009-04-29 03:02:00,84.79,84.8,84.765,84.77,258600000.0
2009-04-29 03:03:00,84.77,84.78,84.76,84.77,186800000.0
2009-04-29 03:04:00,84.775,84.775,84.74,84.75,316000000.0
2009-04-29 03:05:00,84.755,84.78,84.755,84.78,72600000.0
2009-04-29 03:06:00,84.785,84.795,84.77,84.785,113600000.0
2009-04-29 03:07:00,84.785,84.805,84.75,84.75,304600000.0
2009-04-29 03:08:00,84.755,84.8,84.745,84.78,211200000.0
2009-04-29 03:09:00,84.78,84.795,84.77,84.795,107000000.0
2009-04-29 03:10:00,84.785,84.79,84.77,84.775,86000000.0
2009-04-29 03:11:00,84.78,84.785,84.77,84.78,75600000.0
2009-04-29 03:12:00,84.78,84.805,84.77,84.785,63200000.0
2009-04-29 03:13:00,84.785,84.795,84.78,84.785,55800000.0
2009-04-29 03:14:00,84.79,84.805,84.785,84.79,121200000.0
2009-04-29 03:15:00,84.785,84.845,84.785,84.845,227600000.0
2009-04-29 03:16:00,84.845,84.875,84.845,84.865,247800000.0
2009-04-29 03:17:00,84.87,84.89,84.865,84.89,145200000.0
2009-04-29 03:18:00,84.9,84.905,84.855,84.855,160600000.0
2009-04-29 03:19:00,84.855,84.875,84.83,84.87,185600000.0
2009-04-29 03:20:00,84.87,84.87,84.815,84.815,105800000.0
2009-04-29 03:21:00,84.805,84.85,84.805,84.85,160000000.0
2009-04-29 03:22:00,84.845,84.855,84.82,84.83,248000000.0
2009-04-29 03:23:00,84.83,84.84,84.8,84.8,217400000.0
2009-04-29 03:24:00,84.8,84.82,84.785,84.82,88800000.0
2009-04-29 03:25:00,84.82,84.82,84.795,84.795,133600000.0
2009-04-29 03:26:00,84.795,84.795,84.765,84.765,73600000.0
2009-04-29 03:27:00,84.755,84.76,84.725,84.735,162400000.0
2009-04-29 03:28:00,84.74,84.77,84.725,84.745,304200000.0
2009-04-29 03:29:00,84.745,84.775,84.745,84.76,142400000.0
2009-04-29 03:30:00,84.76,84.76,84.755,84.76,41400000.0
2009-04-29 03:31:00,84.76,84.765,84.76,84.76,38600000.0
2009-04-29 03:32:00,84.765,84.8,84.765,84.79,81400000.0
2009-04-29 03:33:00,84.79,84.82,84.77,84.805,210600000.0
2009-04-29 03:34:00,84.8,84.8,84.755,84.76,187400000.0
2009-04-29 03:35:00,84.76,84.765,84.725,84.74,133200000.0
2009-04-29 03:36:00,84.74,84.74,84.725,84.725,128000000.0
2009-04-29 03:37:00,84.725,84.725,84.7,84.7,117400000.0
2009-04-29 03:38:00,84.705,84.73,84.705,84.725,116600000.0
2009-04-29 03:39:00,84.725,84.735,84.725,84.73,22400000.0
2009-04-29 03:40:00,84.73,84.745,84.73,84.735,30000000.0
2009-04-29 03:41:00,84.735,84.75,84.73,84.745,77200000.0
2009-04-29 03:42:00,84.745,84.79,84.745,84.78,54400000.0
2009-04-29 03:43:00,84.785,84.785,84.73,84.73,114000000.0
2009-04-29 03:44:00,84.715,84.775,84.71,84.765,109200000.0
2009-04-29 03:45:00,84.755,84.755,84.73,84.745,152000000.0
2009-04-29 03:46:00,84.745,84.745,84.72,84.72,37200000.0
2009-04-29 03:47:00,84.715,84.715,84.695,84.71,88600000.0
2009-04-29 03:48:00,84.71,84.72,84.695,84.7,174600000.0
2009-04-29 03:49:00,84.695,84.695,84.685,84.695,97000000.0
2009-04-29 03:50:00,84.695,84.71,84.675,84.68,216600000.0
2009-04-29 03:51:00,84.675,84.695,84.675,84.69,217800000.0
2009-04-29 03:52:00,84.69,84.695,84.675,84.675,183600000.0
2009-04-29 03:53:00,84.675,84.675,84.675,84.675,73200000.0
2009-04-29 03:54:00,84.675,84.7,84.675,84.695,57200000.0
2009-04-29 03:55:00,84.695,84.74,84.695,84.73,127600000.0
2009-04-29 03:56:00,84.73,84.745,84.73,84.73,116000000.0
2009-04-29 03:57:00,84.73,84.74,84.73,84.74,28400000.0
2009-04-29 03:58:00,84.74,84.74,84.72,84.72,251400000.0
2009-04-29 03:59:00,84.72,84.72,84.69,84.69,111800000.0
2009-04-29 04:00:00,84.7,84.7,84.685,84.685,19200000.0
2009-04-29 04:01:00,84.69,84.715,84.69,84.715,247000000.0
2009-04-29 04:02:00,84.715,84.715,84.71,84.71,40200000.0
2009-04-29 04:03:00,84.705,84.71,84.68,84.68,71000000.0
2009-04-29 04:04:00,84.67,84.68,84.665,84.665,75800000.0
2009-04-29 04:05:00,84.665,84.665,84.65,84.655,63800000.0
2009-04-29 04:06:00,84.655,84.655,84.63,84.64,135000000.0
2009-04-29 04:07:00,84.64,84.655,84.635,84.64,45600000.0
2009-04-29 04:08:00,84.63,84.665,84.63,84.665,45200000.0
2009-04-29 04:09:00,84.655,84.685,84.655,84.665,55600000.0
2009-04-29 04:10:00,84.665,84.67,84.665,84.665,4800000.0
2009-04-29 04:11:00,84.665,84.675,84.665,84.67,106800000.0
2009-04-29 04:12:00,84.67,84.695,84.665,84.67,167000000.0
2009-04-29 04:13:00,84.665,84.665,84.625,84.635,177000000.0
2009-04-29 04:14:00,84.635,84.64,84.595,84.605,189800000.0
2009-04-29 04:15:00,84.59,84.625,84.58,84.6,149800000.0
2009-04-29 04:16:00,84.6,84.61,84.585,84.595,74000000.0
2009-04-29 04:17:00,84.595,84.595,84.565,84.585,109000000.0
2009-04-29 04:18:00,84.59,84.615,84.59,84.615,105200000.0
2009-04-29 04:19:00,84.615,84.635,84.605,84.615,175000000.0
2009-04-29 04:20:00,84.615,84.63,84.61,84.625,245800000.0
2009-04-29 04:21:00,84.625,84.67,84.625,84.67,203200000.0
2009-04-29 04:22:00,84.67,84.695,84.645,84.65,319600000.0
2009-04-29 04:23:00,84.65,84.67,84.65,84.665,183000000.0
2009-04-29 04:24:00,84.66,84.69,84.66,84.68,186800000.0
2009-04-29 04:25:00,84.68,84.715,84.675,84.695,115200000.0
2009-04-29 04:26:00,84.695,84.695,84.665,84.665,83200000.0
2009-04-29 04:27:00,84.665,84.67,84.65,84.65,111800000.0
2009-04-29 04:28:00,84.65,84.655,84.65,84.655,61000000.0
2009-04-29 04:29:00,84.65,84.67,84.645,84.665,123200000.0
2009-04-29 04:30:00,84.665,84.7,84.66,84.695,156800000.0
2009-04-29 04:31:00,84.69,84.75,84.68,84.72,473400000.0
2009-04-29 04:32:00,84.72,84.755,84.715,84.735,121600000.0
2009-04-29 04:33:00,84.735,84.775,84.73,84.76,272600000.0
2009-04-29 04:34:00,84.755,84.76,84.725,84.735,110800000.0
2009-04-29 04:35:00,84.735,84.76,84.73,84.735,171400000.0
2009-04-29 04:36:00,84.73,84.735,84.695,84.715,242000000.0
2009-04-29 04:37:00,84.715,84.76,84.705,84.745,142800000.0
2009-04-29 04:38:00,84.745,84.745,84.735,84.745,175600000.0
2009-04-29 04:39:00,84.745,84.755,84.745,84.745,90600000.0
2009-04-29 04:40:00,84.745,84.775,84.745,84.765,72000000.0
2009-04-29 04:41:00,84.77,84.77,84.76,84.77,38800000.0
2009-04-29 04:42:00,84.77,84.79,84.75,84.755,147600000.0
2009-04-29 04:43:00,84.75,84.78,84.75,84.77,101200000.0
2009-04-29 04:44:00,84.77,84.775,84.76,84.765,72200000.0
2009-04-29 04:45:00,84.755,84.775,84.745,84.755,131800000.0
2009-04-29 04:46:00,84.75,84.755,84.73,84.745,102800000.0
2009-04-29 04:47:00,84.745,84.76,84.745,84.76,109600000.0
2009-04-29 04:48:00,84.765,84.765,84.75,84.75,51200000.0
2009-04-29 04:49:00,84.75,84.75,84.75,84.75,12600000.0
2009-04-29 04:50:00,84.75,84.75,84.735,84.735,92800000.0
2009-04-29 04:51:00,84.73,84.735,84.71,84.71,141800000.0
2009-04-29 04:52:00,84.71,84.71,84.69,84.7,131200000.0
2009-04-29 04:53:00,84.71,84.72,84.7,84.715,94800000.0
2009-04-29 04:54:00,84.715,84.73,84.715,84.73,386800000.0
2009-04-29 04:55:00,84.75,84.76,84.745,84.75,146400000.0
2009-04-29 04:56:00,84.75,84.78,84.75,84.78,119600000.0
2009-04-29 04:57:00,84.775,84.775,84.74,84.755,97400000.0
2009-04-29 04:58:00,84.755,84.76,84.73,84.74,167200000.0
2009-04-29 04:59:00,84.74,84.77,84.74,84.77,139600000.0
2009-04-29 05:00:00,84.775,84.78,84.765,84.775,101200000.0
2009-04-29 05:01:00,84.78,84.79,84.77,84.78,169800000.0
2009-04-29 05:02:00,84.78,84.805,84.78,84.805,153800000.0
2009-04-29 05:03:00,84.81,84.815,84.795,84.795,109000000.0
2009-04-29 05:04:00,84.795,84.795,84.785,84.79,67000000.0
2009-04-29 05:05:00,84.79,84.815,84.79,84.805,80400000.0
2009-04-29 05:06:00,84.805,84.84,84.805,84.825,158400000.0
2009-04-29 05:07:00,84.83,84.855,84.795,84.815,332800000.0
2009-04-29 05:08:00,84.825,84.845,84.815,84.825,150800000.0
2009-04-29 05:09:00,84.825,84.835,84.795,84.795,395600000.0
2009-04-29 05:10:00,84.795,84.865,84.795,84.865,212200000.0
2009-04-29 05:11:00,84.865,84.895,84.865,84.895,295400000.0
2009-04-29 05:12:00,84.895,84.905,84.855,84.86,211600000.0
2009-04-29 05:13:00,84.86,84.915,84.86,84.895,208400000.0
2009-04-29 05:14:00,84.895,84.925,84.885,84.905,245200000.0
2009-04-29 05:15:00,84.91,84.98,84.9,84.97,247800000.0
2009-04-29 05:16:00,84.97,84.97,84.945,84.96,203000000.0
2009-04-29 05:17:00,84.96,84.96,84.91,84.92,104200000.0
2009-04-29 05:18:00,84.935,84.935,84.9,84.92,142000000.0
2009-04-29 05:19:00,84.92,84.94,84.915,84.93,175600000.0
2009-04-29 05:20:00,84.935,84.935,84.915,84.925,128600000.0
2009-04-29 05:21:00,84.925,84.995,84.915,84.985,218000000.0
2009-04-29 05:22:00,84.975,85.0,84.975,85.0,92200000.0
2009-04-29 05:23:00,85.0,85.0,84.965,84.99,72000000.0
2009-04-29 05:24:00,84.99,84.99,84.95,84.97,84000000.0
2009-04-29 05:25:00,84.97,84.97,84.9,84.91,203600000.0
2009-04-29 05:26:00,84.91,84.945,84.91,84.945,155800000.0
2009-04-29 05:27:00,84.945,84.97,84.94,84.955,311000000.0
2009-04-29 05:28:00,84.955,84.96,84.95,84.95,114800000.0
2009-04-29 05:29:00,84.95,84.96,84.945,84.95,211600000.0
2009-04-29 05:30:00,84.95,84.95,84.94,84.945,88800000.0
2009-04-29 05:31:00,84.945,84.945,84.91,84.925,176400000.0
2009-04-29 05:32:00,84.925,84.925,84.895,84.9,264600000.0
2009-04-29 05:33:00,84.9,84.9,84.87,84.87,257800000.0
2009-04-29 05:34:00,84.875,84.88,84.855,84.87,162600000.0
2009-04-29 05:35:00,84.85,84.88,84.85,84.88,50200000.0
2009-04-29 05:36:00,84.88,84.88,84.87,84.87,90400000.0
2009-04-29 05:37:00,84.87,84.87,84.865,84.87,57400000.0
2009-04-29 05:38:00,84.87,84.895,84.865,84.89,299000000.0
2009-04-29 05:39:00,84.895,84.895,84.89,84.895,75800000.0
2009-04-29 05:40:00,84.89,84.915,84.885,84.89,407600000.0
2009-04-29 05:41:00,84.89,84.905,84.89,84.905,165600000.0
2009-04-29 05:42:00,84.905,84.935,84.9,84.935,246400000.0
2009-04-29 05:43:00,84.94,84.96,84.935,84.95,206800000.0
2009-04-29 05:44:00,84.95,84.955,84.935,84.945,285800000.0
2009-04-29 05:45:00,84.94,84.945,84.925,84.93,303600000.0
2009-04-29 05:46:00,84.92,84.93,84.92,84.93,287000000.0
2009-04-29 05:47:00,84.925,84.93,84.925,84.93,108600000.0
2009-04-29 05:48:00,84.92,84.93,84.92,84.93,22400000.0
2009-04-29 05:49:00,84.93,84.93,84.93,84.93,12800000.0
2009-04-29 05:50:00,84.93,84.93,84.92,84.92,4800000.0
2009-04-29 05:51:00,84.92,84.92,84.91,84.92,50800000.0
2009-04-29 05:52:00,84.92,84.93,84.91,84.92,29200000.0
2009-04-29 05:53:00,84.92,84.92,84.92,84.92,11200000.0
2009-04-29 05:54:00,84.92,84.92,84.89,84.89,134000000.0
2009-04-29 05:55:00,84.89,84.915,84.885,84.905,212400000.0
2009-04-29 05:56:00,84.905,84.91,84.86,84.88,131600000.0
2009-04-29 05:57:00,84.88,84.88,84.865,84.875,108600000.0
2009-04-29 05:58:00,84.875,84.89,84.865,84.875,240800000.0
2009-04-29 05:59:00,84.88,84.88,84.87,84.87,59600000.0
2009-04-29 06:00:00,84.87,84.9,84.87,84.9,172600000.0
2009-04-29 06:01:00,84.89,84.9,84.88,84.895,230000000.0
2009-04-29 06:02:00,84.895,84.9,84.885,84.885,214200000.0
2009-04-29 06:03:00,84.88,84.88,84.85,84.855,127200000.0
2009-04-29 06:04:00,84.85,84.85,84.815,84.815,311600000.0
2009-04-29 06:05:00,84.815,84.815,84.8,84.805,225400000.0
2009-04-29 06:06:00,84.805,84.81,84.79,84.81,132800000.0
2009-04-29 06:07:00,84.815,84.82,84.805,84.815,196800000.0
2009-04-29 06:08:00,84.815,84.83,84.81,84.82,164600000.0
2009-04-29 06:09:00,84.82,84.82,84.805,84.81,140000000.0
2009-04-29 06:10:00,84.81,84.825,84.805,84.82,188200000.0
2009-04-29 06:11:00,84.82,84.825,84.815,84.82,38800000.0
2009-04-29 06:12:00,84.825,84.845,84.82,84.83,121200000.0
2009-04-29 06:13:00,84.83,84.845,84.82,84.84,99200000.0
2009-04-29 06:14:00,84.84,84.84,84.83,84.835,58600000.0
2009-04-29 06:15:00,84.83,84.84,84.825,84.83,135800000.0
2009-04-29 06:16:00,84.83,84.835,84.81,84.835,140000000.0
2009-04-29 06:17:00,84.835,84.84,84.825,84.84,112400000.0
2009-04-29 06:18:00,84.835,84.85,84.815,84.85,391400000.0
2009-04-29 06:19:00,84.845,84.85,84.825,84.85,156200000.0
2009-04-29 06:20:00,84.855,84.855,84.835,84.835,162400000.0
2009-04-29 06:21:00,84.83,84.845,84.83,84.83,130000000.0
2009-04-29 06:22:00,84.83,84.845,84.83,84.835,120200000.0
2009-04-29 06:23:00,84.83,84.84,84.83,84.84,37400000.0
2009-04-29 06:24:00,84.84,84.84,84.84,84.84,6400000.0
2009-04-29 06:25:00,84.84,84.84,84.82,84.84,26000000.0
2009-04-29 06:26:00,84.835,84.835,84.835,84.835,6400000.0
2009-04-29 06:27:00,84.835,84.835,84.835,84.835,4800000.0
2009-04-29 06:28:00,84.835,84.835,84.835,84.835,3200000.0
2009-04-29 06:29:00,84.835,84.84,84.83,84.835,137000000.0
2009-04-29 06:30:00,84.835,84.905,84.835,84.86,152400000.0
2009-04-29 06:31:00,84.86,84.89,84.845,84.87,150800000.0
2009-04-29 06:32:00,84.87,84.875,84.865,84.875,70400000.0
2009-04-29 06:33:00,84.885,84.895,84.885,84.89,76200000.0
2009-04-29 06:34:00,84.89,84.915,84.885,84.91,168800000.0
2009-04-29 06:35:00,84.905,84.91,84.9,84.91,138000000.0
2009-04-29 06:36:00,84.91,84.915,84.91,84.915,46200000.0
2009-04-29 06:37:00,84.915,84.915,84.9,84.9,32200000.0
2009-04-29 06:38:00,84.905,84.91,84.905,84.905,43000000.0
2009-04-29 06:39:00,84.905,84.92,84.905,84.915,53400000.0
2009-04-29 06:40:00,84.915,84.915,84.9,84.9,109800000.0
2009-04-29 06:41:00,84.9,84.905,84.895,84.9,219000000.0
2009-04-29 06:42:00,84.895,84.9,84.885,84.885,103400000.0
2009-04-29 06:43:00,84.885,84.925,84.885,84.905,269000000.0
2009-04-29 06:44:00,84.91,84.91,84.895,84.895,157600000.0
2009-04-29 06:45:00,84.895,84.9,84.805,84.805,146600000.0
2009-04-29 06:46:00,84.795,84.83,84.78,84.83,198600000.0
2009-04-29 06:47:00,84.82,84.835,84.805,84.815,149200000.0
2009-04-29 06:48:00,84.815,84.82,84.81,84.815,59800000.0
2009-04-29 06:49:00,84.82,84.82,84.79,84.795,235800000.0
2009-04-29 06:50:00,84.795,84.82,84.785,84.82,299000000.0
2009-04-29 06:51:00,84.82,84.82,84.795,84.81,135400000.0
2009-04-29 06:52:00,84.81,84.81,84.805,84.805,109000000.0
2009-04-29 06:53:00,84.79,84.8,84.765,84.765,67000000.0
2009-04-29 06:54:00,84.765,84.775,84.76,84.77,259000000.0
2009-04-29 06:55:00,84.775,84.785,84.765,84.785,170200000.0
2009-04-29 06:56:00,84.77,84.775,84.76,84.775,80000000.0
2009-04-29 06:57:00,84.77,84.785,84.76,84.775,60600000.0
2009-04-29 06:58:00,84.775,84.775,84.74,84.74,55800000.0
2009-04-29 06:59:00,84.74,84.775,84.74,84.765,76400000.0
2009-04-29 07:00:00,84.76,84.8,84.76,84.785,112200000.0
2009-04-29 07:01:00,84.785,84.785,84.785,84.785,30600000.0
2009-04-29 07:02:00,84.785,84.785,84.725,84.73,589400000.0
2009-04-29 07:03:00,84.73,84.745,84.725,84.735,159200000.0
2009-04-29 07:04:00,84.735,84.745,84.72,84.72,178600000.0
2009-04-29 07:05:00,84.72,84.745,84.715,84.72,285000000.0
2009-04-29 07:06:00,84.725,84.735,84.715,84.72,184400000.0
2009-04-29 07:07:00,84.72,84.73,84.7,84.715,221400000.0
2009-04-29 07:08:00,84.71,84.71,84.685,84.685,101200000.0
2009-04-29 07:09:00,84.68,84.68,84.645,84.655,158800000.0
2009-04-29 07:10:00,84.66,84.675,84.65,84.67,180600000.0
2009-04-29 07:11:00,84.67,84.71,84.66,84.695,201600000.0
2009-04-29 07:12:00,84.695,84.735,84.695,84.735,147600000.0
2009-04-29 07:13:00,84.735,84.765,84.73,84.765,178200000.0
2009-04-29 07:14:00,84.765,84.78,84.75,84.76,113400000.0
2009-04-29 07:15:00,84.76,84.765,84.75,84.75,62800000.0
2009-04-29 07:16:00,84.75,84.765,84.74,84.74,48600000.0
2009-04-29 07:17:00,84.74,84.75,84.73,84.735,145200000.0
2009-04-29 07:18:00,84.735,84.755,84.73,84.75,84400000.0
2009-04-29 07:19:00,84.755,84.76,84.745,84.755,52000000.0
2009-04-29 07:20:00,84.76,84.775,84.755,84.775,191000000.0
2009-04-29 07:21:00,84.77,84.78,84.77,84.775,138000000.0
2009-04-29 07:22:00,84.775,84.775,84.74,84.74,116200000.0
2009-04-29 07:23:00,84.745,84.775,84.74,84.76,85200000.0
2009-04-29 07:24:00,84.765,84.79,84.76,84.77,102000000.0
2009-04-29 07:25:00,84.77,84.82,84.765,84.82,147400000.0
2009-04-29 07:26:00,84.825,84.865,84.82,84.84,175000000.0
2009-04-29 07:27:00,84.845,84.865,84.825,84.83,160000000.0
2009-04-29 07:28:00,84.835,84.86,84.835,84.855,151600000.0
2009-04-29 07:29:00,84.865,84.89,84.86,84.875,90800000.0
2009-04-29 07:30:00,84.88,84.88,84.855,84.86,65000000.0
2009-04-29 07:31:00,84.865,84.905,84.865,84.9,216400000.0
2009-04-29 07:32:00,84.9,84.93,84.9,84.925,398800000.0
2009-04-29 07:33:00,84.925,84.935,84.915,84.915,192800000.0
2009-04-29 07:34:00,84.915,84.94,84.875,84.885,280400000.0
2009-04-29 07:35:00,84.89,84.89,84.85,84.88,179800000.0
2009-04-29 07:36:00,84.88,84.895,84.85,84.85,156400000.0
2009-04-29 07:37:00,84.85,84.86,84.82,84.83,167400000.0
2009-04-29 07:38:00,84.825,84.89,84.82,84.88,222200000.0
2009-04-29 07:39:00,84.885,84.885,84.86,84.86,55200000.0
2009-04-29 07:40:00,84.85,84.855,84.835,84.85,80400000.0
2009-04-29 07:41:00,84.86,84.86,84.835,84.845,135200000.0
2009-04-29 07:42:00,84.845,84.86,84.835,84.85,215800000.0
2009-04-29 07:43:00,84.85,84.87,84.84,84.84,92000000.0
2009-04-29 07:44:00,84.84,84.85,84.825,84.85,167000000.0
2009-04-29 07:45:00,84.84,84.85,84.835,84.85,126600000.0
2009-04-29 07:46:00,84.85,84.85,84.84,84.845,85600000.0
2009-04-29 07:47:00,84.85,84.86,84.845,84.855,61800000.0
2009-04-29 07:48:00,84.86,84.885,84.855,84.86,310200000.0
2009-04-29 07:49:00,84.865,84.87,84.855,84.865,84000000.0
2009-04-29 07:50:00,84.86,84.86,84.84,84.84,113000000.0
2009-04-29 07:51:00,84.84,84.84,84.8,84.805,225200000.0
2009-04-29 07:52:00,84.805,84.815,84.75,84.76,245200000.0
2009-04-29 07:53:00,84.76,84.77,84.73,84.74,249400000.0
2009-04-29 07:54:00,84.74,84.745,84.725,84.735,150600000.0
2009-04-29 07:55:00,84.735,84.775,84.73,84.755,303200000.0
2009-04-29 07:56:00,84.755,84.78,84.755,84.77,124800000.0
2009-04-29 07:57:00,84.775,84.795,84.77,84.78,122400000.0
2009-04-29 07:58:00,84.78,84.78,84.755,84.76,97600000.0
2009-04-29 07:59:00,84.765,84.77,84.745,84.755,248400000.0
2009-04-29 08:00:00,84.755,84.8,84.755,84.79,306600000.0
2009-04-29 08:01:00,84.79,84.82,84.785,84.815,269200000.0
2009-04-29 08:02:00,84.81,84.825,84.805,84.815,217200000.0
2009-04-29 08:03:00,84.82,84.845,84.82,84.84,92000000.0
2009-04-29 08:04:00,84.84,84.875,84.835,84.85,219400000.0
2009-04-29 08:05:00,84.85,84.86,84.83,84.835,256800000.0
2009-04-29 08:06:00,84.845,84.845,84.83,84.835,166400000.0
2009-04-29 08:07:00,84.83,84.83,84.8,84.81,199200000.0
2009-04-29 08:08:00,84.81,84.81,84.775,84.805,179000000.0
2009-04-29 08:09:00,84.805,84.805,84.785,84.795,54400000.0
2009-04-29 08:10:00,84.795,84.805,84.77,84.77,165600000.0
2009-04-29 08:11:00,84.775,84.775,84.755,84.765,237200000.0
2009-04-29 08:12:00,84.765,84.78,84.75,84.775,193400000.0
2009-04-29 08:13:00,84.775,84.78,84.765,84.765,204200000.0
2009-04-29 08:14:00,84.765,84.77,84.73,84.735,180200000.0
2009-04-29 08:15:00,84.74,84.775,84.735,84.775,192800000.0
2009-04-29 08:16:00,84.775,84.815,84.775,84.805,211200000.0
2009-04-29 08:17:00,84.81,84.82,84.785,84.805,296800000.0
2009-04-29 08:18:00,84.805,84.865,84.805,84.83,150600000.0
2009-04-29 08:19:00,84.835,84.845,84.825,84.84,85200000.0
2009-04-29 08:20:00,84.84,84.845,84.82,84.84,90400000.0
2009-04-29 08:21:00,84.845,84.91,84.845,84.875,196600000.0
2009-04-29 08:22:00,84.87,84.88,84.85,84.865,223600000.0
2009-04-29 08:23:00,84.865,84.925,84.86,84.915,226200000.0
2009-04-29 08:24:00,84.915,84.94,84.9,84.925,256400000.0
2009-04-29 08:25:00,84.925,84.925,84.89,84.9,121000000.0
2009-04-29 08:26:00,84.9,84.905,84.88,84.88,185600000.0
2009-04-29 08:27:00,84.88,84.905,84.88,84.905,218400000.0
2009-04-29 08:28:00,84.9,84.905,84.85,84.85,295000000.0
2009-04-29 08:29:00,84.85,84.855,84.84,84.845,218400000.0
2009-04-29 08:30:00,84.85,84.865,84.84,84.85,190600000.0
2009-04-29 08:31:00,84.85,84.86,84.815,84.83,306400000.0
2009-04-29 08:32:00,84.83,84.84,84.82,84.825,206800000.0
2009-04-29 08:33:00,84.825,84.835,84.81,84.83,192600000.0
2009-04-29 08:34:00,84.83,84.83,84.745,84.745,231000000.0
2009-04-29 08:35:00,84.745,84.77,84.74,84.75,411800000.0
2009-04-29 08:36:00,84.75,84.755,84.71,84.755,284800000.0
2009-04-29 08:37:00,84.76,84.78,84.755,84.775,127200000.0
2009-04-29 08:38:00,84.775,84.825,84.765,84.825,241200000.0
2009-04-29 08:39:00,84.82,84.88,84.82,84.88,251400000.0
2009-04-29 08:40:00,84.875,84.89,84.855,84.855,320000000.0
2009-04-29 08:41:00,84.855,84.86,84.785,84.785,312600000.0
2009-04-29 08:42:00,84.79,84.805,84.76,84.795,278400000.0
2009-04-29 08:43:00,84.785,84.81,84.775,84.775,271000000.0
2009-04-29 08:44:00,84.775,84.775,84.725,84.76,416400000.0
2009-04-29 08:45:00,84.75,84.79,84.71,84.755,288600000.0
2009-04-29 08:46:00,84.775,84.775,84.745,84.755,316400000.0
2009-04-29 08:47:00,84.76,84.77,84.725,84.73,232800000.0
2009-04-29 08:48:00,84.73,84.74,84.705,84.705,169400000.0
2009-04-29 08:49:00,84.705,84.735,84.705,84.725,304800000.0
2009-04-29 08:50:00,84.72,84.73,84.685,84.685,458400000.0
2009-04-29 08:51:00,84.69,84.73,84.675,84.725,360400000.0
2009-04-29 08:52:00,84.725,84.75,84.695,84.705,276400000.0
2009-04-29 08:53:00,84.705,84.725,84.675,84.71,219000000.0
2009-04-29 08:54:00,84.71,84.71,84.64,84.64,298000000.0
2009-04-29 08:55:00,84.645,84.76,84.645,84.73,356200000.0
2009-04-29 08:56:00,84.73,84.75,84.72,84.735,494800000.0
2009-04-29 08:57:00,84.735,84.735,84.705,84.725,281000000.0
2009-04-29 08:58:00,84.725,84.725,84.685,84.695,268200000.0
2009-04-29 08:59:00,84.68,84.7,84.68,84.7,198600000.0
2009-04-29 09:00:00,84.7,84.7,84.62,84.63,288000000.0
2009-04-29 09:01:00,84.63,84.645,84.61,84.62,187600000.0
2009-04-29 09:02:00,84.62,84.675,84.62,84.66,362400000.0
2009-04-29 09:03:00,84.66,84.67,84.605,84.63,294800000.0
2009-04-29 09:04:00,84.63,84.67,84.615,84.655,391800000.0
2009-04-29 09:05:00,84.655,84.675,84.64,84.65,239200000.0
2009-04-29 09:06:00,84.65,84.66,84.635,84.655,208400000.0
2009-04-29 09:07:00,84.655,84.655,84.6,84.635,187400000.0
2009-04-29 09:08:00,84.64,84.655,84.605,84.61,197000000.0
2009-04-29 09:09:00,84.605,84.665,84.605,84.665,151400000.0
2009-04-29 09:10:00,84.665,84.675,84.655,84.66,159800000.0
2009-04-29 09:11:00,84.66,84.68,84.65,84.67,307800000.0
2009-04-29 09:12:00,84.675,84.675,84.66,84.665,124000000.0
2009-04-29 09:13:00,84.665,84.665,84.645,84.65,125200000.0
2009-04-29 09:14:00,84.655,84.67,84.625,84.64,495600000.0
2009-04-29 09:15:00,84.64,84.64,84.605,84.63,443200000.0
2009-04-29 09:16:00,84.63,84.645,84.62,84.635,329400000.0
2009-04-29 09:17:00,84.635,84.64,84.57,84.58,392800000.0
2009-04-29 09:18:00,84.585,84.6,84.575,84.6,337200000.0
2009-04-29 09:19:00,84.585,84.625,84.585,84.6,338000000.0
2009-04-29 09:20:00,84.6,84.62,84.585,84.605,246200000.0
2009-04-29 09:21:00,84.605,84.67,84.595,84.655,473000000.0
2009-04-29 09:22:00,84.66,84.7,84.655,84.68,210400000.0
2009-04-29 09:23:00,84.68,84.705,84.665,84.67,219600000.0
2009-04-29 09:24:00,84.67,84.67,84.625,84.625,281200000.0
2009-04-29 09:25:00,84.63,84.675,84.625,84.67,246400000.0
2009-04-29 09:26:00,84.67,84.68,84.65,84.675,420400000.0
2009-04-29 09:27:00,84.675,84.68,84.62,84.635,229800000.0
2009-04-29 09:28:00,84.635,84.655,84.625,84.635,229400000.0
2009-04-29 09:29:00,84.63,84.665,84.63,84.66,214200000.0
2009-04-29 09:30:00,84.665,84.69,84.655,84.69,322600000.0
2009-04-29 09:31:00,84.68,84.735,84.68,84.7,336400000.0
2009-04-29 09:32:00,84.7,84.75,84.7,84.745,286800000.0
2009-04-29 09:33:00,84.755,84.815,84.745,84.78,396400000.0
2009-04-29 09:34:00,84.78,84.78,84.76,84.775,265400000.0
2009-04-29 09:35:00,84.775,84.78,84.755,84.775,345600000.0
2009-04-29 09:36:00,84.775,84.78,84.745,84.75,219600000.0
2009-04-29 09:37:00,84.755,84.76,84.71,84.715,320600000.0
2009-04-29 09:38:00,84.715,84.725,84.705,84.725,262000000.0
2009-04-29 09:39:00,84.725,84.75,84.71,84.745,194400000.0
2009-04-29 09:40:00,84.75,84.75,84.725,84.75,255600000.0
2009-04-29 09:41:00,84.75,84.77,84.73,84.73,302800000.0
2009-04-29 09:42:00,84.74,84.745,84.67,84.68,474800000.0
2009-04-29 09:43:00,84.68,84.7,84.635,84.64,368000000.0
2009-04-29 09:44:00,84.635,84.68,84.635,84.67,398000000.0
2009-04-29 09:45:00,84.67,84.69,84.665,84.675,296800000.0
2009-04-29 09:46:00,84.68,84.695,84.665,84.675,291600000.0
2009-04-29 09:47:00,84.675,84.72,84.675,84.705,218600000.0
2009-04-29 09:48:00,84.705,84.725,84.69,84.705,311400000.0
2009-04-29 09:49:00,84.71,84.73,84.71,84.72,228000000.0
2009-04-29 09:50:00,84.72,84.72,84.705,84.715,166800000.0
2009-04-29 09:51:00,84.715,84.715,84.615,84.615,336200000.0
2009-04-29 09:52:00,84.625,84.685,84.625,84.66,300400000.0
2009-04-29 09:53:00,84.665,84.675,84.64,84.67,207200000.0
2009-04-29 09:54:00,84.67,84.695,84.66,84.665,428800000.0
2009-04-29 09:55:00,84.665,84.665,84.64,84.66,203600000.0
2009-04-29 09:56:00,84.66,84.665,84.63,84.64,190800000.0
2009-04-29 09:57:00,84.64,84.66,84.625,84.63,183400000.0
2009-04-29 09:58:00,84.64,84.655,84.625,84.625,96000000.0
2009-04-29 09:59:00,84.625,84.65,84.605,84.615,254600000.0
2009-04-29 10:00:00,84.615,84.645,84.615,84.63,457200000.0
2009-04-29 10:01:00,84.63,84.665,84.625,84.63,317200000.0
2009-04-29 10:02:00,84.635,84.71,84.63,84.71,338400000.0
2009-04-29 10:03:00,84.71,84.735,84.7,84.72,384800000.0
2009-04-29 10:04:00,84.715,84.725,84.7,84.705,332800000.0
2009-04-29 10:05:00,84.71,84.735,84.71,84.72,228800000.0
2009-04-29 10:06:00,84.72,84.725,84.645,84.665,257800000.0
2009-04-29 10:07:00,84.655,84.685,84.65,84.68,125600000.0
2009-04-29 10:08:00,84.68,84.69,84.665,84.68,256600000.0
2009-04-29 10:09:00,84.68,84.69,84.65,84.68,211400000.0
2009-04-29 10:10:00,84.68,84.75,84.675,84.75,236200000.0
2009-04-29 10:11:00,84.75,84.77,84.735,84.735,225600000.0
2009-04-29 10:12:00,84.74,84.76,84.735,84.735,241000000.0
2009-04-29 10:13:00,84.725,84.755,84.72,84.755,120200000.0
2009-04-29 10:14:00,84.75,84.75,84.74,84.75,126200000.0
2009-04-29 10:15:00,84.745,84.745,84.73,84.735,183000000.0
2009-04-29 10:16:00,84.735,84.775,84.735,84.75,254000000.0
2009-04-29 10:17:00,84.755,84.765,84.705,84.745,301400000.0
2009-04-29 10:18:00,84.745,84.83,84.735,84.83,387000000.0
2009-04-29 10:19:00,84.83,84.83,84.795,84.805,264400000.0
2009-04-29 10:20:00,84.805,84.815,84.78,84.785,233000000.0
2009-04-29 10:21:00,84.79,84.8,84.775,84.785,286600000.0
2009-04-29 10:22:00,84.785,84.8,84.755,84.78,264200000.0
2009-04-29 10:23:00,84.775,84.805,84.77,84.79,266400000.0
2009-04-29 10:24:00,84.79,84.79,84.765,84.77,106600000.0
2009-04-29 10:25:00,84.77,84.79,84.765,84.785,163000000.0
2009-04-29 10:26:00,84.785,84.83,84.78,84.785,337400000.0
2009-04-29 10:27:00,84.785,84.825,84.775,84.795,275000000.0
2009-04-29 10:28:00,84.8,84.805,84.79,84.795,229400000.0
2009-04-29 10:29:00,84.795,84.795,84.78,84.79,142400000.0
2009-04-29 10:30:00,84.785,84.805,84.775,84.775,243200000.0
2009-04-29 10:31:00,84.775,84.775,84.72,84.74,425900000.0
2009-04-29 10:32:00,84.74,84.765,84.735,84.74,122200000.0
2009-04-29 10:33:00,84.74,84.75,84.73,84.74,107200000.0
2009-04-29 10:34:00,84.74,84.76,84.735,84.745,170000000.0
2009-04-29 10:35:00,84.745,84.775,84.745,84.775,315600000.0
2009-04-29 10:36:00,84.77,84.785,84.76,84.765,164200000.0
2009-04-29 10:37:00,84.77,84.785,84.75,84.755,397600000.0
2009-04-29 10:38:00,84.755,84.76,84.745,84.76,368400000.0
2009-04-29 10:39:00,84.76,84.765,84.75,84.755,279200000.0
2009-04-29 10:40:00,84.76,84.76,84.74,84.76,390200000.0
2009-04-29 10:41:00,84.76,84.82,84.75,84.81,440800000.0
2009-04-29 10:42:00,84.815,84.83,84.77,84.79,293000000.0
2009-04-29 10:43:00,84.79,84.82,84.785,84.81,306000000.0
2009-04-29 10:44:00,84.815,84.83,84.795,84.825,204400000.0
2009-04-29 10:45:00,84.825,84.885,84.825,84.885,519200000.0
2009-04-29 10:46:00,84.89,84.925,84.865,84.875,467600000.0
2009-04-29 10:47:00,84.875,84.895,84.86,84.895,297400000.0
2009-04-29 10:48:00,84.89,84.905,84.86,84.905,362800000.0
2009-04-29 10:49:00,84.905,84.96,84.885,84.91,386400000.0
2009-04-29 10:50:00,84.905,84.93,84.9,84.905,363000000.0
2009-04-29 10:51:00,84.905,84.975,84.895,84.925,533200000.0
2009-04-29 10:52:00,84.925,84.925,84.885,84.895,244200000.0
2009-04-29 10:53:00,84.895,84.915,84.895,84.895,155400000.0
2009-04-29 10:54:00,84.9,84.905,84.87,84.895,318000000.0
2009-04-29 10:55:00,84.895,84.95,84.895,84.925,356600001.0
2009-04-29 10:56:00,84.925,84.935,84.89,84.91,273000000.0
2009-04-29 10:57:00,84.91,85.005,84.91,85.005,480200000.0
2009-04-29 10:58:00,85.015,85.02,84.985,84.99,302000000.0
2009-04-29 10:59:00,84.99,85.0,84.945,84.97,195200000.0
2009-04-29 11:00:00,84.97,85.0,84.96,85.0,447000000.0
2009-04-29 11:01:00,85.0,85.02,84.995,85.02,450200000.0
2009-04-29 11:02:00,85.02,85.025,84.94,84.96,361900000.0
2009-04-29 11:03:00,84.955,84.96,84.955,84.96,20100000.0
2009-04-29 11:04:00,84.98,84.985,84.96,84.975,96400000.0
2009-04-29 11:05:00,84.975,84.995,84.97,84.995,386200000.0
2009-04-29 11:06:00,84.995,85.0,84.98,84.98,294400000.0
2009-04-29 11:07:00,84.98,84.985,84.95,84.97,385600000.0
2009-04-29 11:08:00,84.97,84.985,84.945,84.95,397800000.0
2009-04-29 11:09:00,84.945,84.95,84.9,84.9,250400000.0
2009-04-29 11:10:00,84.905,84.925,84.88,84.925,252000000.0
2009-04-29 11:11:00,84.925,84.95,84.915,84.94,488000000.0
2009-04-29 11:12:00,84.945,84.955,84.945,84.945,108000000.0
2009-04-29 11:13:00,84.945,84.945,84.925,84.935,272800000.0
2009-04-29 11:14:00,84.935,84.955,84.93,84.93,355400001.0
2009-04-29 11:15:00,84.935,85.025,84.92,85.025,405000000.0
2009-04-29 11:16:00,85.015,85.14,84.99,85.12,500000000.0
2009-04-29 11:17:00,85.125,85.235,85.11,85.19,712200000.0
2009-04-29 11:18:00,85.18,85.215,85.16,85.16,440600000.0
2009-04-29 11:19:00,85.16,85.19,85.14,85.145,398200000.0
2009-04-29 11:20:00,85.145,85.17,85.135,85.145,553600001.0
2009-04-29 11:21:00,85.15,85.155,85.11,85.14,394600000.0
2009-04-29 11:22:00,85.14,85.16,85.115,85.145,200200000.0
2009-04-29 11:23:00,85.145,85.145,85.09,85.12,187800000.0
2009-04-29 11:24:00,85.13,85.135,85.115,85.125,316600000.0
2009-04-29 11:25:00,85.125,85.16,85.115,85.135,167600000.0
2009-04-29 11:26:00,85.13,85.17,85.13,85.17,94400000.0
2009-04-29 11:27:00,85.17,85.17,85.135,85.135,431800000.0
2009-04-29 11:28:00,85.135,85.215,85.13,85.21,430200000.0
2009-04-29 11:29:00,85.205,85.285,85.205,85.265,383800000.0
2009-04-29 11:30:00,85.265,85.285,85.24,85.26,516600000.0
2009-04-29 11:31:00,85.255,85.255,85.2,85.22,328800000.0
2009-04-29 11:32:00,85.225,85.225,85.19,85.19,127600000.0
2009-04-29 11:33:00,85.195,85.21,85.165,85.18,296000000.0
2009-04-29 11:34:00,85.18,85.225,85.17,85.215,469200000.0
2009-04-29 11:35:00,85.215,85.235,85.185,85.23,262200000.0
2009-04-29 11:36:00,85.235,85.245,85.21,85.245,235700000.0
2009-04-29 11:37:00,85.245,85.26,85.22,85.225,494400000.0
2009-04-29 11:38:00,85.225,85.25,85.22,85.235,333000000.0
2009-04-29 11:39:00,85.23,85.275,85.215,85.275,349200000.0
2009-04-29 11:40:00,85.28,85.28,85.23,85.23,457500000.0
2009-04-29 11:41:00,85.23,85.24,85.21,85.24,228600000.0
2009-04-29 11:42:00,85.245,85.275,85.235,85.255,262400000.0
2009-04-29 11:43:00,85.255,85.36,85.255,85.34,278200000.0
2009-04-29 11:44:00,85.34,85.345,85.295,85.295,488600000.0
2009-04-29 11:45:00,85.295,85.35,85.295,85.335,342200000.0
2009-04-29 11:46:00,85.335,85.365,85.33,85.34,246200000.0
2009-04-29 11:47:00,85.345,85.35,85.335,85.335,280600000.0
2009-04-29 11:48:00,85.335,85.405,85.335,85.385,190400000.0
2009-04-29 11:49:00,85.38,85.4,85.35,85.39,354200000.0
2009-04-29 11:50:00,85.395,85.415,85.37,85.405,418200000.0
2009-04-29 11:51:00,85.4,85.425,85.39,85.39,338600000.0
2009-04-29 11:52:00,85.395,85.395,85.3,85.31,380000000.0
2009-04-29 11:53:00,85.31,85.355,85.31,85.35,285800000.0
2009-04-29 11:54:00,85.345,85.405,85.345,85.38,317200000.0
2009-04-29 11:55:00,85.38,85.39,85.35,85.39,214800000.0
2009-04-29 11:56:00,85.39,85.39,85.35,85.375,400000000.0
2009-04-29 11:57:00,85.38,85.38,85.335,85.35,279800000.0
2009-04-29 11:58:00,85.345,85.35,85.315,85.325,297800000.0
2009-04-29 11:59:00,85.31,85.335,85.295,85.315,371600000.0
2009-04-29 12:00:00,85.3,85.31,85.29,85.295,204200000.0
2009-04-29 12:01:00,85.295,85.31,85.255,85.31,236600000.0
2009-04-29 12:02:00,85.31,85.335,85.29,85.33,344400000.0
2009-04-29 12:03:00,85.33,85.375,85.31,85.37,346200000.0
2009-04-29 12:04:00,85.365,85.375,85.34,85.355,352000000.0
2009-04-29 12:05:00,85.35,85.38,85.33,85.335,287800000.0
2009-04-29 12:06:00,85.33,85.355,85.33,85.34,290200000.0
2009-04-29 12:07:00,85.345,85.35,85.335,85.34,260600000.0
2009-04-29 12:08:00,85.345,85.39,85.34,85.375,374600000.0
2009-04-29 12:09:00,85.38,85.4,85.38,85.385,251400000.0
2009-04-29 12:10:00,85.385,85.385,85.33,85.33,335000000.0
2009-04-29 12:11:00,85.335,85.35,85.315,85.325,431800000.0
2009-04-29 12:12:00,85.325,85.325,85.295,85.3,267400000.0
2009-04-29 12:13:00,85.3,85.355,85.285,85.355,529200000.0
2009-04-29 12:14:00,85.355,85.355,85.31,85.325,500800000.0
2009-04-29 12:15:00,85.325,85.345,85.315,85.335,393600000.0
2009-04-29 12:16:00,85.335,85.34,85.3,85.315,258400000.0
2009-04-29 12:17:00,85.32,85.335,85.305,85.335,217800000.0
2009-04-29 12:18:00,85.335,85.355,85.305,85.335,593000000.0
2009-04-29 12:19:00,85.33,85.345,85.32,85.34,363000000.0
2009-04-29 12:20:00,85.34,85.38,85.335,85.365,599600002.0
2009-04-29 12:21:00,85.365,85.365,85.345,85.345,249000000.0
2009-04-29 12:22:00,85.345,85.355,85.335,85.355,169800000.0
2009-04-29 12:23:00,85.355,85.38,85.345,85.365,252200000.0
2009-04-29 12:24:00,85.365,85.365,85.335,85.355,161000000.0
2009-04-29 12:25:00,85.355,85.385,85.345,85.345,382600000.0
2009-04-29 12:26:00,85.345,85.35,85.315,85.335,282600000.0
2009-04-29 12:27:00,85.325,85.335,85.315,85.335,115200000.0
2009-04-29 12:28:00,85.335,85.37,85.33,85.355,262000000.0
2009-04-29 12:29:00,85.355,85.375,85.32,85.33,605200000.0
2009-04-29 12:30:00,85.33,85.36,85.32,85.33,426400000.0
2009-04-29 12:31:00,85.33,85.36,85.325,85.36,470200000.0
2009-04-29 12:32:00,85.36,85.385,85.355,85.36,305600000.0
2009-04-29 12:33:00,85.36,85.365,85.29,85.29,488600000.0
2009-04-29 12:34:00,85.29,85.335,85.29,85.31,608200000.0
2009-04-29 12:35:00,85.305,85.34,85.295,85.33,553400000.0
2009-04-29 12:36:00,85.33,85.36,85.3,85.355,389800000.0
2009-04-29 12:37:00,85.355,85.365,85.31,85.33,295200000.0
2009-04-29 12:38:00,85.33,85.33,85.265,85.28,326200000.0
2009-04-29 12:39:00,85.28,85.33,85.28,85.31,229600000.0
2009-04-29 12:40:00,85.305,85.305,85.29,85.305,254800000.0
2009-04-29 12:41:00,85.295,85.35,85.295,85.34,355200000.0
2009-04-29 12:42:00,85.34,85.34,85.33,85.33,119600000.0
2009-04-29 12:43:00,85.33,85.335,85.32,85.33,394400000.0
2009-04-29 12:44:00,85.335,85.335,85.235,85.24,485600000.0
2009-04-29 12:45:00,85.24,85.255,85.22,85.24,275000000.0
2009-04-29 12:46:00,85.245,85.255,85.22,85.225,223800000.0
2009-04-29 12:47:00,85.23,85.255,85.225,85.25,166000000.0
2009-04-29 12:48:00,85.255,85.255,85.235,85.245,88000000.0
2009-04-29 12:49:00,85.245,85.285,85.24,85.255,192600000.0
2009-04-29 12:50:00,85.26,85.305,85.26,85.29,245800000.0
2009-04-29 12:51:00,85.285,85.31,85.28,85.3,316600000.0
2009-04-29 12:52:00,85.295,85.315,85.28,85.315,174600000.0
2009-04-29 12:53:00,85.315,85.325,85.29,85.315,321400000.0
2009-04-29 12:54:00,85.32,85.34,85.295,85.33,289000000.0
2009-04-29 12:55:00,85.335,85.345,85.295,85.34,270000000.0
2009-04-29 12:56:00,85.355,85.355,85.305,85.335,383800000.0
2009-04-29 12:57:00,85.335,85.34,85.315,85.315,367600000.0
2009-04-29 12:58:00,85.315,85.315,85.26,85.26,317400000.0
2009-04-29 12:59:00,85.265,85.27,85.245,85.25,301200000.0
2009-04-29 13:00:00,85.245,85.28,85.235,85.24,319400000.0
2009-04-29 13:01:00,85.245,85.285,85.2,85.205,456800000.0
2009-04-29 13:02:00,85.21,85.25,85.185,85.25,375000000.0
2009-04-29 13:03:00,85.25,85.26,85.2,85.215,333000000.0
2009-04-29 13:04:00,85.21,85.23,85.185,85.19,346600000.0
2009-04-29 13:05:00,85.185,85.235,85.175,85.215,308000000.0
2009-04-29 13:06:00,85.215,85.23,85.205,85.205,126000000.0
2009-04-29 13:07:00,85.21,85.21,85.17,85.185,351400000.0
2009-04-29 13:08:00,85.19,85.2,85.15,85.155,313800000.0
2009-04-29 13:09:00,85.15,85.2,85.15,85.175,253000000.0
2009-04-29 13:10:00,85.18,85.185,85.16,85.165,312600000.0
2009-04-29 13:11:00,85.165,85.185,85.145,85.17,327600000.0
2009-04-29 13:12:00,85.18,85.185,85.17,85.185,92800000.0
2009-04-29 13:13:00,85.185,85.19,85.15,85.175,392600000.0
2009-04-29 13:14:00,85.175,85.19,85.16,85.175,283000000.0
2009-04-29 13:15:00,85.175,85.19,85.135,85.135,513600000.0
2009-04-29 13:16:00,85.135,85.16,85.1,85.16,381900000.0
2009-04-29 13:17:00,85.16,85.18,85.14,85.18,343800000.0
2009-04-29 13:18:00,85.18,85.205,85.165,85.205,299800000.0
2009-04-29 13:19:00,85.2,85.245,85.2,85.225,316400000.0
2009-04-29 13:20:00,85.225,85.25,85.22,85.23,162200000.0
2009-04-29 13:21:00,85.23,85.25,85.22,85.22,153600000.0
2009-04-29 13:22:00,85.225,85.26,85.225,85.225,551600000.0
2009-04-29 13:23:00,85.225,85.24,85.195,85.24,403800000.0
2009-04-29 13:24:00,85.24,85.24,85.215,85.215,164200000.0
2009-04-29 13:25:00,85.205,85.255,85.2,85.25,307800000.0
2009-04-29 13:26:00,85.25,85.26,85.215,85.255,345400000.0
2009-04-29 13:27:00,85.26,85.27,85.225,85.235,272800000.0
2009-04-29 13:28:00,85.235,85.24,85.21,85.21,339800000.0
2009-04-29 13:29:00,85.215,85.225,85.19,85.225,232000000.0
2009-04-29 13:30:00,85.23,85.23,85.215,85.22,215200000.0
2009-04-29 13:31:00,85.23,85.25,85.215,85.22,240800000.0
2009-04-29 13:32:00,85.22,85.255,85.22,85.255,222200000.0
2009-04-29 13:33:00,85.265,85.265,85.25,85.25,132000000.0
2009-04-29 13:34:00,85.25,85.27,85.215,85.215,240800000.0
2009-04-29 13:35:00,85.215,85.235,85.205,85.235,221200000.0
2009-04-29 13:36:00,85.235,85.26,85.225,85.23,239600000.0
2009-04-29 13:37:00,85.235,85.255,85.235,85.25,223800000.0
2009-04-29 13:38:00,85.25,85.28,85.235,85.28,311400000.0
2009-04-29 13:39:00,85.28,85.295,85.255,85.255,382200000.0
2009-04-29 13:40:00,85.255,85.285,85.255,85.285,216200000.0
2009-04-29 13:41:00,85.285,85.3,85.265,85.265,266800000.0
2009-04-29 13:42:00,85.26,85.285,85.26,85.275,282600000.0
2009-04-29 13:43:00,85.28,85.32,85.26,85.305,395000000.0
2009-04-29 13:44:00,85.31,85.32,85.3,85.31,298800000.0
2009-04-29 13:45:00,85.31,85.315,85.3,85.305,323000000.0
2009-04-29 13:46:00,85.305,85.355,85.285,85.35,411200000.0
2009-04-29 13:47:00,85.34,85.37,85.34,85.37,433800000.0
2009-04-29 13:48:00,85.365,85.38,85.34,85.34,343400000.0
2009-04-29 13:49:00,85.35,85.365,85.34,85.36,215600000.0
2009-04-29 13:50:00,85.36,85.365,85.33,85.34,170600000.0
2009-04-29 13:51:00,85.34,85.365,85.335,85.355,434200000.0
2009-04-29 13:52:00,85.35,85.36,85.32,85.325,493600000.0
2009-04-29 13:53:00,85.33,85.34,85.295,85.315,457600000.0
2009-04-29 13:54:00,85.32,85.34,85.29,85.31,393200000.0
2009-04-29 13:55:00,85.305,85.325,85.29,85.31,374000000.0
2009-04-29 13:56:00,85.315,85.335,85.3,85.32,296600000.0
2009-04-29 13:57:00,85.32,85.35,85.315,85.345,296000000.0
2009-04-29 13:58:00,85.35,85.355,85.315,85.325,211800000.0
2009-04-29 13:59:00,85.335,85.335,85.295,85.31,380600000.0
2009-04-29 14:00:00,85.31,85.34,85.265,85.275,401000000.0
2009-04-29 14:01:00,85.265,85.28,85.2,85.215,386600000.0
2009-04-29 14:02:00,85.21,85.28,85.205,85.255,407600000.0
2009-04-29 14:03:00,85.255,85.255,85.21,85.23,288200000.0
2009-04-29 14:04:00,85.225,85.25,85.225,85.235,335000000.0
2009-04-29 14:05:00,85.24,85.255,85.22,85.235,223600000.0
2009-04-29 14:06:00,85.235,85.24,85.23,85.24,112600000.0
2009-04-29 14:07:00,85.235,85.25,85.23,85.25,245000000.0
2009-04-29 14:08:00,85.25,85.25,85.22,85.235,225400000.0
2009-04-29 14:09:00,85.235,85.25,85.225,85.235,293800000.0
2009-04-29 14:10:00,85.235,85.255,85.235,85.245,126000000.0
2009-04-29 14:11:00,85.245,85.265,85.235,85.255,411800000.0
2009-04-29 14:12:00,85.265,85.295,85.255,85.285,391000000.0
2009-04-29 14:13:00,85.29,85.295,85.265,85.275,276200000.0
2009-04-29 14:14:00,85.28,85.305,85.28,85.305,238600000.0
2009-04-29 14:15:00,85.305,85.345,85.295,85.34,332200000.0
2009-04-29 14:16:00,85.34,85.345,85.3,85.31,333600000.0
2009-04-29 14:17:00,85.31,85.32,85.305,85.32,312400000.0
2009-04-29 14:18:00,85.32,85.32,85.285,85.29,269000000.0
2009-04-29 14:19:00,85.295,85.295,85.285,85.29,125800000.0
2009-04-29 14:20:00,85.285,85.315,85.27,85.31,465400000.0
2009-04-29 14:21:00,85.305,85.315,85.27,85.275,358400000.0
2009-04-29 14:22:00,85.28,85.305,85.26,85.305,360600000.0
2009-04-29 14:23:00,85.305,85.31,85.27,85.28,318200000.0
2009-04-29 14:24:00,85.28,85.28,85.235,85.25,406800000.0
2009-04-29 14:25:00,85.25,85.265,85.23,85.23,286800000.0
2009-04-29 14:26:00,85.235,85.245,85.225,85.235,336000000.0
2009-04-29 14:27:00,85.235,85.24,85.215,85.22,310000000.0
2009-04-29 14:28:00,85.215,85.22,85.19,85.19,303800000.0
2009-04-29 14:29:00,85.19,85.225,85.19,85.205,244200000.0
2009-04-29 14:30:00,85.21,85.21,84.975,85.165,422400000.0
2009-04-29 14:31:00,85.16,85.19,85.105,85.125,461500000.0
2009-04-29 14:32:00,85.125,85.22,85.1,85.21,468400000.0
2009-04-29 14:33:00,85.2,85.2,85.115,85.115,550900000.0
2009-04-29 14:34:00,85.115,85.12,85.085,85.105,480200000.0
2009-04-29 14:35:00,85.105,85.12,85.06,85.105,402400000.0
2009-04-29 14:36:00,85.105,85.105,85.04,85.095,444000000.0
2009-04-29 14:37:00,85.095,85.14,85.085,85.135,402200000.0
2009-04-29 14:38:00,85.135,85.145,85.11,85.12,240200000.0
2009-04-29 14:39:00,85.13,85.15,85.115,85.135,340000000.0
2009-04-29 14:40:00,85.14,85.145,85.11,85.11,326800000.0
2009-04-29 14:41:00,85.11,85.155,85.11,85.125,288800000.0
2009-04-29 14:42:00,85.13,85.145,85.095,85.12,473800000.0
2009-04-29 14:43:00,85.12,85.125,85.105,85.125,209400000.0
2009-04-29 14:44:00,85.12,85.125,85.085,85.09,244400000.0
2009-04-29 14:45:00,85.095,85.095,85.045,85.06,238800000.0
2009-04-29 14:46:00,85.06,85.07,85.02,85.02,266600000.0
2009-04-29 14:47:00,85.025,85.035,85.0,85.01,360400000.0
2009-04-29 14:48:00,85.005,85.01,84.99,84.99,375400000.0
2009-04-29 14:49:00,85.0,85.03,85.0,85.01,226000000.0
2009-04-29 14:50:00,85.015,85.035,85.0,85.025,267200000.0
2009-04-29 14:51:00,85.03,85.08,85.02,85.06,419200000.0
2009-04-29 14:52:00,85.06,85.075,85.055,85.075,278200000.0
2009-04-29 14:53:00,85.07,85.105,85.07,85.095,332400000.0
2009-04-29 14:54:00,85.085,85.15,85.08,85.14,387000000.0
2009-04-29 14:55:00,85.14,85.18,85.14,85.18,357600000.0
2009-04-29 14:56:00,85.18,85.18,85.13,85.165,338400000.0
2009-04-29 14:57:00,85.155,85.17,85.145,85.15,364800000.0
2009-04-29 14:58:00,85.155,85.165,85.095,85.095,308000000.0
2009-04-29 14:59:00,85.095,85.13,85.095,85.125,267400000.0
2009-04-29 15:00:00,85.135,85.135,85.11,85.125,382400000.0
2009-04-29 15:01:00,85.12,85.12,85.085,85.12,402000000.0
2009-04-29 15:02:00,85.11,85.14,85.095,85.14,372400000.0
2009-04-29 15:03:00,85.14,85.185,85.13,85.165,393400000.0
2009-04-29 15:04:00,85.165,85.2,85.145,85.16,272600000.0
2009-04-29 15:05:00,85.155,85.17,85.135,85.165,307400000.0
2009-04-29 15:06:00,85.165,85.165,85.125,85.13,224000000.0
2009-04-29 15:07:00,85.13,85.14,85.07,85.07,356800000.0
2009-04-29 15:08:00,85.08,85.08,85.035,85.045,321800000.0
2009-04-29 15:09:00,85.04,85.07,85.03,85.035,410800000.0
2009-04-29 15:10:00,85.03,85.035,85.015,85.025,233200000.0
2009-04-29 15:11:00,85.025,85.05,85.015,85.035,364600000.0
2009-04-29 15:12:00,85.035,85.075,85.02,85.06,515800000.0
2009-04-29 15:13:00,85.06,85.065,85.025,85.035,361400000.0
2009-04-29 15:14:00,85.035,85.045,85.01,85.01,380200000.0
2009-04-29 15:15:00,85.01,85.02,84.975,85.015,410600000.0
2009-04-29 15:16:00,85.015,85.03,85.005,85.025,155800000.0
2009-04-29 15:17:00,85.02,85.04,85.005,85.035,263400000.0
2009-04-29 15:18:00,85.035,85.06,85.035,85.06,126600000.0
2009-04-29 15:19:00,85.055,85.06,85.02,85.02,53000000.0
2009-04-29 15:20:00,85.015,85.025,84.99,84.99,290400000.0
2009-04-29 15:21:00,84.995,85.005,84.99,85.0,221600000.0
2009-04-29 15:22:00,84.995,85.02,84.995,85.005,286400000.0
2009-04-29 15:23:00,85.01,85.01,84.965,84.975,251600000.0
2009-04-29 15:24:00,84.97,84.995,84.96,84.99,261800000.0
2009-04-29 15:25:00,84.99,85.0,84.98,84.98,166600000.0
2009-04-29 15:26:00,84.98,85.0,84.98,84.99,133400000.0
2009-04-29 15:27:00,84.99,85.045,84.99,85.015,297400000.0
2009-04-29 15:28:00,85.015,85.06,85.01,85.06,195400000.0
2009-04-29 15:29:00,85.06,85.125,85.06,85.125,193200000.0
2009-04-29 15:30:00,85.11,85.115,85.04,85.065,220300000.0
2009-04-29 15:31:00,85.07,85.105,85.065,85.09,226400000.0
2009-04-29 15:32:00,85.095,85.115,85.09,85.11,240800000.0
2009-04-29 15:33:00,85.105,85.115,85.085,85.095,125600000.0
2009-04-29 15:34:00,85.095,85.155,85.085,85.14,269000000.0
2009-04-29 15:35:00,85.14,85.155,85.12,85.135,117800000.0
2009-04-29 15:36:00,85.135,85.145,85.12,85.14,269400000.0
2009-04-29 15:37:00,85.14,85.155,85.13,85.145,233800000.0
2009-04-29 15:38:00,85.145,85.145,85.105,85.135,179200000.0
2009-04-29 15:39:00,85.14,85.16,85.13,85.14,196800000.0
2009-04-29 15:40:00,85.14,85.15,85.12,85.125,306000000.0
2009-04-29 15:41:00,85.125,85.125,85.09,85.09,287400000.0
2009-04-29 15:42:00,85.09,85.105,85.075,85.095,274600000.0
2009-04-29 15:43:00,85.095,85.095,85.07,85.085,139000000.0
2009-04-29 15:44:00,85.085,85.09,85.045,85.065,286000000.0
2009-04-29 15:45:00,85.065,85.1,85.05,85.09,477800000.0
2009-04-29 15:46:00,85.08,85.1,85.06,85.09,366000000.0
2009-04-29 15:47:00,85.09,85.125,85.09,85.12,399600000.0
2009-04-29 15:48:00,85.12,85.13,85.105,85.115,300800000.0
2009-04-29 15:49:00,85.12,85.13,85.095,85.095,336600000.0
2009-04-29 15:50:00,85.09,85.125,85.09,85.125,281200000.0
2009-04-29 15:51:00,85.12,85.135,85.105,85.12,333000000.0
2009-04-29 15:52:00,85.12,85.18,85.12,85.17,391300000.0
2009-04-29 15:53:00,85.17,85.265,85.17,85.26,380600000.0
2009-04-29 15:54:00,85.26,85.28,85.25,85.275,299000000.0
2009-04-29 15:55:00,85.27,85.27,85.24,85.255,269400000.0
2009-04-29 15:56:00,85.255,85.255,85.195,85.205,335200000.0
2009-04-29 15:57:00,85.195,85.235,85.185,85.225,273000000.0
2009-04-29 15:58:00,85.215,85.27,85.205,85.235,432400000.0
2009-04-29 15:59:00,85.235,85.255,85.2,85.215,304200000.0
2009-04-29 16:00:00,85.235,85.25,85.2,85.22,287800000.0
2009-04-29 16:01:00,85.22,85.22,85.205,85.205,159200000.0
2009-04-29 16:02:00,85.215,85.225,85.195,85.22,393400000.0
2009-04-29 16:03:00,85.225,85.24,85.215,85.24,313200000.0
2009-04-29 16:04:00,85.24,85.24,85.18,85.185,272800000.0
2009-04-29 16:05:00,85.2,85.21,85.18,85.185,404000000.0
2009-04-29 16:06:00,85.19,85.2,85.175,85.19,266400000.0
2009-04-29 16:07:00,85.19,85.195,85.17,85.175,131600000.0
2009-04-29 16:08:00,85.175,85.19,85.165,85.175,208800000.0
2009-04-29 16:09:00,85.175,85.18,85.135,85.17,346800000.0
2009-04-29 16:10:00,85.17,85.18,85.16,85.16,262400000.0
2009-04-29 16:11:00,85.16,85.19,85.155,85.19,253800000.0
2009-04-29 16:12:00,85.19,85.195,85.17,85.17,274800000.0
2009-04-29 16:13:00,85.175,85.205,85.165,85.195,270600000.0
2009-04-29 16:14:00,85.21,85.22,85.195,85.2,136600000.0
2009-04-29 16:15:00,85.195,85.25,85.19,85.23,365200000.0
2009-04-29 16:16:00,85.225,85.24,85.21,85.215,429800000.0
2009-04-29 16:17:00,85.215,85.22,85.19,85.2,312000000.0
2009-04-29 16:18:00,85.2,85.24,85.2,85.22,361200000.0
2009-04-29 16:19:00,85.22,85.24,85.21,85.235,212400000.0
2009-04-29 16:20:00,85.24,85.24,85.205,85.225,241000000.0
2009-04-29 16:21:00,85.225,85.26,85.185,85.2,213400000.0
2009-04-29 16:22:00,85.205,85.21,85.19,85.2,209000000.0
2009-04-29 16:23:00,85.18,85.199,85.18,85.192,230000000.0
2009-04-29 16:24:00,85.21,85.215,85.185,85.195,211600000.0
2009-04-29 16:25:00,85.195,85.25,85.19,85.245,226000000.0
2009-04-29 16:26:00,85.245,85.255,85.22,85.225,355400000.0
2009-04-29 16:27:00,85.22,85.23,85.205,85.225,234200000.0
2009-04-29 16:28:00,85.225,85.24,85.215,85.235,218400000.0
2009-04-29 16:29:00,85.235,85.3,85.235,85.295,230200000.0
2009-04-29 16:30:00,85.295,85.325,85.28,85.325,389400000.0
2009-04-29 16:31:00,85.33,85.35,85.31,85.33,241400000.0
2009-04-29 16:32:00,85.33,85.345,85.32,85.335,213400000.0
2009-04-29 16:33:00,85.33,85.34,85.285,85.29,464400000.0
2009-04-29 16:34:00,85.285,85.335,85.285,85.31,262000000.0
2009-04-29 16:35:00,85.305,85.32,85.295,85.305,222200000.0
2009-04-29 16:36:00,85.305,85.325,85.305,85.315,233600000.0
2009-04-29 16:37:00,85.31,85.325,85.305,85.315,136800000.0
2009-04-29 16:38:00,85.31,85.35,85.31,85.34,144400000.0
2009-04-29 16:39:00,85.335,85.35,85.325,85.335,255600000.0
2009-04-29 16:40:00,85.33,85.38,85.33,85.365,333200000.0
2009-04-29 16:41:00,85.365,85.44,85.365,85.44,310200000.0
2009-04-29 16:42:00,85.435,85.44,85.41,85.425,239800000.0
2009-04-29 16:43:00,85.42,85.43,85.405,85.42,176000000.0
2009-04-29 16:44:00,85.425,85.45,85.425,85.435,256200000.0
2009-04-29 16:45:00,85.44,85.445,85.405,85.41,475000000.0
2009-04-29 16:46:00,85.405,85.41,85.35,85.37,345100000.0
2009-04-29 16:47:00,85.365,85.385,85.345,85.355,204400000.0
2009-04-29 16:48:00,85.35,85.365,85.335,85.36,249400000.0
2009-04-29 16:49:00,85.36,85.37,85.325,85.35,484000000.0
2009-04-29 16:50:00,85.355,85.355,85.32,85.335,337600000.0
2009-04-29 16:51:00,85.335,85.34,85.285,85.29,369800000.0
2009-04-29 16:52:00,85.29,85.295,85.265,85.27,302400000.0
2009-04-29 16:53:00,85.275,85.29,85.26,85.275,300800000.0
2009-04-29 16:54:00,85.275,85.29,85.255,85.285,263000000.0
2009-04-29 16:55:00,85.29,85.32,85.27,85.31,275400000.0
2009-04-29 16:56:00,85.315,85.33,85.29,85.32,348200000.0
2009-04-29 16:57:00,85.325,85.345,85.315,85.325,242000000.0
2009-04-29 16:58:00,85.325,85.345,85.3,85.345,273800000.0
2009-04-29 16:59:00,85.335,85.355,85.325,85.35,401199999.0
2009-04-29 17:00:00,85.34,85.37,85.335,85.345,436400000.0
2009-04-29 17:01:00,85.335,85.375,85.33,85.355,383200000.0
2009-04-29 17:02:00,85.355,85.37,85.345,85.36,252200000.0
2009-04-29 17:03:00,85.35,85.38,85.335,85.35,405800000.0
2009-04-29 17:04:00,85.35,85.355,85.33,85.33,254400000.0
2009-04-29 17:05:00,85.33,85.345,85.325,85.33,206200000.0
2009-04-29 17:06:00,85.33,85.34,85.305,85.325,244800000.0
2009-04-29 17:07:00,85.32,85.325,85.305,85.305,210200000.0
2009-04-29 17:08:00,85.31,85.34,85.305,85.34,212000000.0
2009-04-29 17:09:00,85.335,85.34,85.315,85.32,213200000.0
2009-04-29 17:10:00,85.32,85.335,85.31,85.32,282600000.0
2009-04-29 17:11:00,85.32,85.325,85.3,85.3,126600000.0
2009-04-29 17:12:00,85.3,85.315,85.29,85.315,220600000.0
2009-04-29 17:13:00,85.315,85.325,85.295,85.32,250400000.0
2009-04-29 17:14:00,85.32,85.33,85.3,85.325,244200000.0
2009-04-29 17:15:00,85.33,85.34,85.325,85.335,213600000.0
2009-04-29 17:16:00,85.34,85.36,85.335,85.335,286800000.0
2009-04-29 17:17:00,85.335,85.345,85.325,85.34,250200000.0
2009-04-29 17:18:00,85.34,85.38,85.33,85.37,357200000.0
2009-04-29 17:19:00,85.375,85.39,85.37,85.38,362000000.0
2009-04-29 17:20:00,85.385,85.415,85.38,85.415,305200000.0
2009-04-29 17:21:00,85.41,85.505,85.4,85.5,418900000.0
2009-04-29 17:22:00,85.49,85.565,85.485,85.525,255900000.0
2009-04-29 17:23:00,85.525,85.53,85.49,85.525,328800000.0
2009-04-29 17:24:00,85.525,85.55,85.5,85.55,276000000.0
2009-04-29 17:25:00,85.56,85.59,85.555,85.585,366400000.0
2009-04-29 17:26:00,85.585,85.625,85.56,85.6,204200000.0
2009-04-29 17:27:00,85.6,85.66,85.6,85.655,198000000.0
2009-04-29 17:28:00,85.65,85.66,85.595,85.6,363100000.0
2009-04-29 17:29:00,85.61,85.62,85.59,85.615,421200000.0
2009-04-29 17:30:00,85.615,85.65,85.595,85.595,431600000.0
2009-04-29 17:31:00,85.59,85.615,85.59,85.6,290600000.0
2009-04-29 17:32:00,85.6,85.635,85.595,85.61,535400000.0
2009-04-29 17:33:00,85.615,85.625,85.565,85.585,368400000.0
2009-04-29 17:34:00,85.59,85.62,85.58,85.61,338400000.0
2009-04-29 17:35:00,85.61,85.66,85.605,85.66,382200000.0
2009-04-29 17:36:00,85.66,85.68,85.655,85.67,424000000.0
2009-04-29 17:37:00,85.665,85.68,85.63,85.675,237000000.0
2009-04-29 17:38:00,85.675,85.675,85.63,85.63,233800000.0
2009-04-29 17:39:00,85.63,85.63,85.595,85.605,339400000.0
2009-04-29 17:40:00,85.605,85.64,85.595,85.61,338200000.0
2009-04-29 17:41:00,85.61,85.61,85.57,85.585,478400000.0
2009-04-29 17:42:00,85.59,85.62,85.575,85.62,286000000.0
2009-04-29 17:43:00,85.615,85.62,85.59,85.59,195200000.0
2009-04-29 17:44:00,85.59,85.595,85.57,85.58,147200000.0
2009-04-29 17:45:00,85.575,85.6,85.56,85.6,157400000.0
2009-04-29 17:46:00,85.6,85.62,85.595,85.615,185800000.0
2009-04-29 17:47:00,85.625,85.695,85.615,85.655,329800000.0
2009-04-29 17:48:00,85.655,85.71,85.655,85.71,291000000.0
2009-04-29 17:49:00,85.705,85.735,85.705,85.71,274800000.0
2009-04-29 17:50:00,85.715,85.78,85.71,85.765,358000000.0
2009-04-29 17:51:00,85.765,85.84,85.765,85.83,343200000.0
2009-04-29 17:52:00,85.83,85.84,85.79,85.79,312200000.0
2009-04-29 17:53:00,85.79,85.8,85.775,85.785,157400000.0
2009-04-29 17:54:00,85.775,85.775,85.755,85.76,338400001.0
2009-04-29 17:55:00,85.76,85.765,85.73,85.75,322200000.0
2009-04-29 17:56:00,85.745,85.775,85.73,85.73,214200000.0
2009-04-29 17:57:00,85.74,85.745,85.66,85.68,269000000.0
2009-04-29 17:58:00,85.675,85.71,85.67,85.71,219800000.0
2009-04-29 17:59:00,85.71,85.725,85.7,85.715,178800000.0
2009-04-29 18:00:00,85.715,85.73,85.7,85.72,211800000.0
2009-04-29 18:01:00,85.72,85.725,85.71,85.71,187000000.0
2009-04-29 18:02:00,85.71,85.725,85.68,85.68,219600000.0
2009-04-29 18:03:00,85.685,85.685,85.66,85.685,335400000.0
2009-04-29 18:04:00,85.68,85.705,85.655,85.705,414800000.0
2009-04-29 18:05:00,85.705,85.735,85.7,85.71,236400000.0
2009-04-29 18:06:00,85.71,85.745,85.695,85.715,292000000.0
2009-04-29 18:07:00,85.715,85.72,85.7,85.7,170600000.0
2009-04-29 18:08:00,85.7,85.73,85.695,85.695,283000000.0
2009-04-29 18:09:00,85.7,85.71,85.685,85.7,279000000.0
2009-04-29 18:10:00,85.705,85.715,85.685,85.7,286800000.0
2009-04-29 18:11:00,85.7,85.725,85.695,85.715,292200000.0
2009-04-29 18:12:00,85.715,85.74,85.715,85.72,235800000.0
2009-04-29 18:13:00,85.72,85.735,85.72,85.73,169800000.0
2009-04-29 18:14:00,85.73,85.76,85.725,85.735,173800000.0
2009-04-29 18:15:00,85.735,85.74,85.71,85.72,263200000.0
2009-04-29 18:16:00,85.725,85.725,85.69,85.71,206800000.0
2009-04-29 18:17:00,85.705,85.715,85.685,85.695,218600000.0
2009-04-29 18:18:00,85.695,85.705,85.655,85.66,284200000.0
2009-04-29 18:19:00,85.655,85.67,85.64,85.655,247200000.0
2009-04-29 18:20:00,85.655,85.67,85.65,85.66,126600000.0
2009-04-29 18:21:00,85.66,85.665,85.645,85.65,103800000.0
2009-04-29 18:22:00,85.65,85.665,85.635,85.655,227200000.0
2009-04-29 18:23:00,85.65,85.685,85.65,85.675,279000000.0
2009-04-29 18:24:00,85.675,85.69,85.665,85.67,261800000.0
2009-04-29 18:25:00,85.685,85.725,85.675,85.71,245800000.0
2009-04-29 18:26:00,85.71,85.72,85.67,85.67,121000000.0
2009-04-29 18:27:00,85.67,85.72,85.67,85.72,221600000.0
2009-04-29 18:28:00,85.715,85.72,85.69,85.69,119800000.0
2009-04-29 18:29:00,85.685,85.685,85.615,85.635,140600000.0
2009-04-29 18:30:00,85.63,85.63,85.585,85.595,331400000.0
2009-04-29 18:31:00,85.6,85.6,85.58,85.58,286000000.0
2009-04-29 18:32:00,85.58,85.585,85.56,85.565,96800000.0
2009-04-29 18:33:00,85.57,85.58,85.56,85.58,212000000.0
2009-04-29 18:34:00,85.58,85.59,85.555,85.57,194200000.0
2009-04-29 18:35:00,85.57,85.615,85.57,85.61,204400000.0
2009-04-29 18:36:00,85.61,85.61,85.57,85.605,208400000.0
2009-04-29 18:37:00,85.605,85.62,85.555,85.575,478600000.0
2009-04-29 18:38:00,85.59,85.59,85.55,85.565,260600000.0
2009-04-29 18:39:00,85.565,85.57,85.535,85.55,176800000.0
2009-04-29 18:40:00,85.55,85.565,85.54,85.56,199800000.0
2009-04-29 18:41:00,85.57,85.58,85.565,85.575,92200000.0
2009-04-29 18:42:00,85.57,85.58,85.555,85.58,254200000.0
2009-04-29 18:43:00,85.58,85.595,85.55,85.58,266400000.0
2009-04-29 18:44:00,85.575,85.58,85.55,85.555,186200000.0
2009-04-29 18:45:00,85.555,85.6,85.555,85.59,179800000.0
2009-04-29 18:46:00,85.585,85.6,85.57,85.57,100400000.0
2009-04-29 18:47:00,85.57,85.58,85.54,85.55,263200000.0
2009-04-29 18:48:00,85.555,85.58,85.555,85.565,108600000.0
2009-04-29 18:49:00,85.565,85.6,85.56,85.6,110700000.0
2009-04-29 18:50:00,85.595,85.615,85.585,85.585,147400000.0
2009-04-29 18:51:00,85.585,85.59,85.575,85.575,123000000.0
2009-04-29 18:52:00,85.575,85.575,85.55,85.555,112000000.0
2009-04-29 18:53:00,85.56,85.565,85.555,85.555,67000000.0
2009-04-29 18:54:00,85.57,85.59,85.56,85.585,140400000.0
2009-04-29 18:55:00,85.585,85.59,85.57,85.57,69200000.0
2009-04-29 18:56:00,85.57,85.585,85.57,85.58,34000000.0
2009-04-29 18:57:00,85.575,85.575,85.575,85.575,36400000.0
2009-04-29 18:58:00,85.57,85.575,85.55,85.55,184200000.0
2009-04-29 18:59:00,85.55,85.56,85.54,85.55,310400000.0
2009-04-29 19:00:00,85.555,85.56,85.55,85.56,191800000.0
2009-04-29 19:01:00,85.565,85.575,85.555,85.555,116600000.0
2009-04-29 19:02:00,85.56,85.56,85.55,85.56,62800000.0
2009-04-29 19:03:00,85.555,85.61,85.555,85.61,161000000.0
2009-04-29 19:04:00,85.61,85.695,85.61,85.685,245000000.0
2009-04-29 19:05:00,85.695,85.695,85.615,85.63,311600000.0
2009-04-29 19:06:00,85.635,85.65,85.625,85.65,338000000.0
2009-04-29 19:07:00,85.65,85.665,85.645,85.65,178000000.0
2009-04-29 19:08:00,85.65,85.65,85.63,85.635,57600000.0
2009-04-29 19:09:00,85.64,85.665,85.635,85.665,183600000.0
2009-04-29 19:10:00,85.65,85.665,85.625,85.63,338400000.0
2009-04-29 19:11:00,85.63,85.64,85.625,85.64,92800000.0
2009-04-29 19:12:00,85.64,85.65,85.6,85.605,109200000.0
2009-04-29 19:13:00,85.6,85.605,85.58,85.58,192800000.0
2009-04-29 19:14:00,85.58,85.595,85.58,85.595,100000000.0
2009-04-29 19:15:00,85.595,85.595,85.555,85.56,97200000.0
2009-04-29 19:16:00,85.565,85.565,85.54,85.54,46200000.0
2009-04-29 19:17:00,85.54,85.57,85.54,85.54,269400000.0
2009-04-29 19:18:00,85.545,85.55,85.52,85.52,182600000.0
2009-04-29 19:19:00,85.52,85.525,85.505,85.505,168600000.0
2009-04-29 19:20:00,85.505,85.515,85.505,85.51,85000000.0
2009-04-29 19:21:00,85.51,85.525,85.49,85.495,224200000.0
2009-04-29 19:22:00,85.495,85.545,85.495,85.54,242800000.0
2009-04-29 19:23:00,85.535,85.565,85.51,85.56,330400000.0
2009-04-29 19:24:00,85.56,85.575,85.56,85.57,108600000.0
2009-04-29 19:25:00,85.575,85.585,85.565,85.565,223800000.0
2009-04-29 19:26:00,85.57,85.59,85.565,85.585,159400000.0
2009-04-29 19:27:00,85.59,85.635,85.58,85.635,303400000.0
2009-04-29 19:28:00,85.635,85.635,85.61,85.61,163000000.0
2009-04-29 19:29:00,85.615,85.62,85.585,85.615,258600000.0
2009-04-29 19:30:00,85.61,85.62,85.595,85.605,180600000.0
2009-04-29 19:31:00,85.61,85.61,85.585,85.59,244000000.0
2009-04-29 19:32:00,85.59,85.61,85.57,85.6,288000000.0
2009-04-29 19:33:00,85.6,85.635,85.595,85.595,182600000.0
2009-04-29 19:34:00,85.595,85.615,85.58,85.615,116600000.0
2009-04-29 19:35:00,85.61,85.62,85.57,85.58,236600000.0
2009-04-29 19:36:00,85.58,85.585,85.57,85.57,97200000.0
2009-04-29 19:37:00,85.57,85.57,85.545,85.56,162600000.0
2009-04-29 19:38:00,85.56,85.565,85.54,85.56,151200000.0
2009-04-29 19:39:00,85.565,85.57,85.54,85.55,111200000.0
2009-04-29 19:40:00,85.545,85.575,85.545,85.57,182200000.0
2009-04-29 19:41:00,85.57,85.6,85.555,85.575,246800000.0
2009-04-29 19:42:00,85.585,85.6,85.57,85.585,191400000.0
2009-04-29 19:43:00,85.585,85.59,85.56,85.575,177800000.0
2009-04-29 19:44:00,85.57,85.575,85.565,85.575,132800000.0
2009-04-29 19:45:00,85.575,85.59,85.57,85.575,80400000.0
2009-04-29 19:46:00,85.575,85.575,85.57,85.575,26000000.0
2009-04-29 19:47:00,85.57,85.64,85.57,85.635,196000000.0
2009-04-29 19:48:00,85.64,85.64,85.615,85.615,181400000.0
2009-04-29 19:49:00,85.62,85.645,85.6,85.63,230800000.0
2009-04-29 19:50:00,85.63,85.645,85.62,85.63,82400000.0
2009-04-29 19:51:00,85.635,85.66,85.635,85.655,40000000.0
2009-04-29 19:52:00,85.66,85.66,85.655,85.655,22400000.0
2009-04-29 19:53:00,85.655,85.655,85.63,85.65,46400000.0
2009-04-29 19:54:00,85.65,85.68,85.645,85.67,97600000.0
2009-04-29 19:55:00,85.685,85.725,85.685,85.72,116200000.0
2009-04-29 19:56:00,85.725,85.74,85.71,85.72,116800000.0
2009-04-29 19:57:00,85.72,85.725,85.695,85.715,44400000.0
2009-04-29 19:58:00,85.715,85.715,85.705,85.705,46400000.0
2009-04-29 19:59:00,85.705,85.71,85.695,85.695,62800000.0
2009-04-29 20:00:00,85.695,85.705,85.68,85.695,67200000.0
2009-04-29 20:01:00,85.7,85.705,85.685,85.705,247800000.0
2009-04-29 20:02:00,85.705,85.72,85.68,85.72,226000000.0
2009-04-29 20:03:00,85.72,85.73,85.71,85.73,109600000.0
2009-04-29 20:04:00,85.73,85.73,85.725,85.725,25800000.0
2009-04-29 20:05:00,85.725,85.73,85.705,85.715,139800000.0
2009-04-29 20:06:00,85.715,85.715,85.675,85.675,155800000.0
2009-04-29 20:07:00,85.68,85.705,85.67,85.7,204000000.0
2009-04-29 20:08:00,85.7,85.71,85.665,85.675,149000000.0
2009-04-29 20:09:00,85.68,85.69,85.665,85.665,135400000.0
2009-04-29 20:10:00,85.67,85.67,85.65,85.66,134400000.0
2009-04-29 20:11:00,85.665,85.67,85.625,85.625,242600000.0
2009-04-29 20:12:00,85.625,85.625,85.56,85.56,210200000.0
2009-04-29 20:13:00,85.56,85.61,85.555,85.605,85800000.0
2009-04-29 20:14:00,85.605,85.61,85.565,85.57,65200000.0
2009-04-29 20:15:00,85.57,85.605,85.525,85.54,41400000.0
2009-04-29 20:16:00,85.545,85.63,85.49,85.535,66600000.0
2009-04-29 20:17:00,85.535,85.745,85.51,85.715,248800000.0
2009-04-29 20:18:00,85.715,85.76,85.665,85.73,317200000.0
2009-04-29 20:19:00,85.725,85.725,85.52,85.63,353700000.0
2009-04-29 20:20:00,85.64,85.74,85.625,85.72,309700000.0
2009-04-29 20:21:00,85.715,85.76,85.635,85.74,296000000.0
2009-04-29 20:22:00,85.74,86.055,85.74,85.985,429900000.0
2009-04-29 20:23:00,85.98,85.98,85.865,85.88,329300000.0
2009-04-29 20:24:00,85.88,85.99,85.87,85.87,486000000.0
2009-04-29 20:25:00,85.875,85.99,85.875,85.985,406200000.0
2009-04-29 20:26:00,85.985,86.02,85.955,86.005,324800000.0
2009-04-29 20:27:00,85.995,86.05,85.955,86.01,310400000.0
2009-04-29 20:28:00,86.01,86.03,85.94,85.98,282600000.0
2009-04-29 20:29:00,85.975,86.0,85.93,85.94,400200000.0
2009-04-29 20:30:00,85.94,85.945,85.885,85.895,476800000.0
2009-04-29 20:31:00,85.88,85.895,85.845,85.865,429400000.0
2009-04-29 20:32:00,85.865,85.995,85.86,85.995,437400000.0
2009-04-29 20:33:00,86.0,86.13,85.97,86.1,409200000.0
2009-04-29 20:34:00,86.1,86.1,85.97,85.97,346400000.0
2009-04-29 20:35:00,85.98,86.0,85.955,85.99,208600000.0
2009-04-29 20:36:00,85.995,86.04,85.975,86.0,339000000.0
2009-04-29 20:37:00,86.0,86.015,85.98,85.99,224600000.0
2009-04-29 20:38:00,85.99,86.025,85.98,85.99,214900000.0
2009-04-29 20:39:00,85.995,86.01,85.975,85.985,369200000.0
2009-04-29 20:40:00,85.985,86.04,85.955,85.975,339400000.0
2009-04-29 20:41:00,85.975,86.01,85.955,85.97,400000000.0
2009-04-29 20:42:00,85.97,85.99,85.875,85.895,387600000.0
2009-04-29 20:43:00,85.895,85.915,85.875,85.88,220800000.0
2009-04-29 20:44:00,85.885,85.95,85.88,85.895,343200000.0
2009-04-29 20:45:00,85.895,85.94,85.855,85.915,355200000.0
2009-04-29 20:46:00,85.91,85.93,85.9,85.92,239000000.0
2009-04-29 20:47:00,85.92,86.0,85.92,85.96,407600000.0
2009-04-29 20:48:00,85.95,85.965,85.87,85.89,365800000.0
2009-04-29 20:49:00,85.895,85.925,85.87,85.89,257800000.0
2009-04-29 20:50:00,85.895,85.905,85.84,85.875,299800000.0
2009-04-29 20:51:00,85.875,85.895,85.86,85.865,165800000.0
2009-04-29 20:52:00,85.865,85.89,85.86,85.865,218200000.0
2009-04-29 20:53:00,85.87,85.905,85.855,85.905,189800000.0
2009-04-29 20:54:00,85.905,85.905,85.83,85.84,333800000.0
2009-04-29 20:55:00,85.84,85.86,85.81,85.82,327600000.0
2009-04-29 20:56:00,85.82,85.885,85.81,85.88,208800000.0
2009-04-29 20:57:00,85.88,85.89,85.865,85.885,289400000.0
2009-04-29 20:58:00,85.885,85.94,85.885,85.925,164400000.0
2009-04-29 20:59:00,85.93,86.0,85.93,85.995,303200000.0
2009-04-29 21:00:00,86.0,86.005,85.955,85.96,129000000.0
2009-04-29 21:01:00,85.96,85.96,85.88,85.88,204400000.0
2009-04-29 21:02:00,85.875,85.905,85.845,85.89,284400000.0
2009-04-29 21:03:00,85.895,85.895,85.86,85.89,187000000.0
2009-04-29 21:04:00,85.89,85.925,85.855,85.905,458800000.0
2009-04-29 21:05:00,85.915,85.93,85.905,85.93,146800000.0
2009-04-29 21:06:00,85.925,85.96,85.905,85.96,123400000.0
2009-04-29 21:07:00,85.955,85.955,85.895,85.895,154600000.0
2009-04-29 21:08:00,85.9,85.91,85.89,85.91,68000000.0
2009-04-29 21:09:00,85.89,85.925,85.89,85.925,169800000.0
2009-04-29 21:10:00,85.925,85.925,85.92,85.92,49000000.0
2009-04-29 21:11:00,85.92,85.93,85.91,85.925,118600000.0
2009-04-29 21:12:00,85.925,85.96,85.925,85.96,200200000.0
2009-04-29 21:13:00,85.965,85.965,85.945,85.95,93200000.0
2009-04-29 21:14:00,85.95,85.95,85.92,85.94,76000000.0
2009-04-29 21:15:00,85.945,85.98,85.945,85.97,88600000.0
2009-04-29 21:16:00,85.975,85.98,85.97,85.975,42200000.0
2009-04-29 21:17:00,85.975,86.005,85.945,85.99,301200000.0
2009-04-29 21:18:00,85.985,85.985,85.925,85.925,139400000.0
2009-04-29 21:19:00,85.925,85.925,85.87,85.88,288600000.0
2009-04-29 21:20:00,85.87,85.88,85.835,85.85,243800000.0
2009-04-29 21:21:00,85.85,85.85,85.79,85.79,240200000.0
2009-04-29 21:22:00,85.78,85.785,85.74,85.775,239200000.0
2009-04-29 21:23:00,85.77,85.775,85.765,85.765,31400000.0
2009-04-29 21:24:00,85.765,85.765,85.705,85.71,328000000.0
2009-04-29 21:25:00,85.705,85.71,85.64,85.7,401800000.0
2009-04-29 21:26:00,85.7,85.71,85.65,85.71,320800000.0
2009-04-29 21:27:00,85.71,85.71,85.67,85.685,207200000.0
2009-04-29 21:28:00,85.685,85.755,85.685,85.74,183200000.0
2009-04-29 21:29:00,85.74,85.77,85.74,85.755,121600000.0
2009-04-29 21:30:00,85.76,85.765,85.675,85.68,371000000.0
2009-04-29 21:31:00,85.68,85.7,85.675,85.7,437200000.0
2009-04-29 21:32:00,85.7,85.75,85.7,85.745,243600000.0
2009-04-29 21:33:00,85.745,85.79,85.745,85.79,168800000.0
2009-04-29 21:34:00,85.79,85.83,85.755,85.83,166400000.0
2009-04-29 21:35:00,85.825,85.825,85.78,85.79,283600000.0
2009-04-29 21:36:00,85.79,85.79,85.75,85.77,343200000.0
2009-04-29 21:37:00,85.77,85.825,85.77,85.81,278400000.0
2009-04-29 21:38:00,85.795,85.82,85.785,85.8,263600000.0
2009-04-29 21:39:00,85.795,85.825,85.795,85.825,165800000.0
2009-04-29 21:40:00,85.815,85.825,85.8,85.815,157800000.0
2009-04-29 21:41:00,85.815,85.815,85.77,85.77,336400000.0
2009-04-29 21:42:00,85.785,85.845,85.75,85.845,310800000.0
2009-04-29 21:43:00,85.815,85.815,85.77,85.795,157600000.0
2009-04-29 21:44:00,85.795,85.805,85.745,85.745,272800000.0
2009-04-29 21:45:00,85.745,85.77,85.745,85.76,193600000.0
2009-04-29 21:46:00,85.76,85.77,85.685,85.69,286600000.0
2009-04-29 21:47:00,85.7,85.71,85.66,85.66,520200000.0
2009-04-29 21:48:00,85.66,85.66,85.585,85.6,553800000.0
2009-04-29 21:49:00,85.615,85.62,85.56,85.59,217800000.0
2009-04-29 21:50:00,85.6,85.635,85.6,85.63,104000000.0
2009-04-29 21:51:00,85.63,85.635,85.585,85.595,139600000.0
2009-04-29 21:52:00,85.595,85.635,85.595,85.635,146800000.0
2009-04-29 21:53:00,85.635,85.645,85.6,85.625,134600000.0
2009-04-29 21:54:00,85.64,85.655,85.64,85.655,39400000.0
2009-04-29 21:55:00,85.65,85.665,85.64,85.665,30800000.0
2009-04-29 21:56:00,85.665,85.685,85.65,85.66,59600000.0
2009-04-29 21:57:00,85.67,85.675,85.665,85.665,102200000.0
2009-04-29 21:58:00,85.665,85.705,85.665,85.705,119200000.0
2009-04-29 21:59:00,85.7,85.705,85.675,85.685,305800000.0
2009-04-29 22:00:00,85.695,85.715,85.695,85.705,55800000.0
2009-04-29 22:01:00,85.705,85.71,85.695,85.705,66600000.0
2009-04-29 22:02:00,85.705,85.71,85.7,85.7,91800000.0
2009-04-29 22:03:00,85.7,85.735,85.7,85.73,99600000.0
2009-04-29 22:04:00,85.73,85.745,85.71,85.73,143800000.0
2009-04-29 22:05:00,85.72,85.73,85.68,85.72,196800000.0
2009-04-29 22:06:00,85.725,85.745,85.72,85.745,72800000.0
2009-04-29 22:07:00,85.755,85.77,85.745,85.765,121400000.0
2009-04-29 22:08:00,85.76,85.8,85.76,85.79,131400000.0
2009-04-29 22:09:00,85.79,85.795,85.775,85.78,186800000.0
2009-04-29 22:10:00,85.775,85.785,85.77,85.775,170600000.0
2009-04-29 22:11:00,85.785,85.79,85.765,85.785,123000000.0
2009-04-29 22:12:00,85.785,85.8,85.76,85.765,116400000.0
2009-04-29 22:13:00,85.76,85.77,85.755,85.76,60600000.0
2009-04-29 22:14:00,85.765,85.79,85.765,85.775,49000000.0
2009-04-29 22:15:00,85.775,85.775,85.75,85.75,83400000.0
2009-04-29 22:16:00,85.75,85.755,85.745,85.75,107400000.0
2009-04-29 22:17:00,85.75,85.765,85.725,85.73,320200000.0
2009-04-29 22:18:00,85.73,85.75,85.725,85.74,230400000.0
2009-04-29 22:19:00,85.74,85.75,85.73,85.745,144600000.0
2009-04-29 22:20:00,85.745,85.755,85.74,85.755,114000000.0
2009-04-29 22:21:00,85.765,85.825,85.745,85.825,206800000.0
2009-04-29 22:22:00,85.825,85.83,85.795,85.805,52800000.0
2009-04-29 22:23:00,85.79,85.81,85.79,85.795,35800000.0
2009-04-29 22:24:00,85.805,85.83,85.765,85.78,163800000.0
2009-04-29 22:25:00,85.78,85.81,85.77,85.805,256400000.0
2009-04-29 22:26:00,85.805,85.815,85.76,85.815,191000000.0
2009-04-29 22:27:00,85.815,85.845,85.81,85.835,104000000.0
2009-04-29 22:28:00,85.835,85.845,85.83,85.835,24000000.0
2009-04-29 22:29:00,85.835,85.845,85.83,85.83,21800000.0
2009-04-29 22:30:00,85.835,85.855,85.81,85.855,159600000.0
2009-04-29 22:31:00,85.845,85.87,85.845,85.865,140800000.0
2009-04-29 22:32:00,85.86,85.87,85.85,85.87,97400000.0
2009-04-29 22:33:00,85.86,85.86,85.855,85.86,32200000.0
2009-04-29 22:34:00,85.86,85.885,85.85,85.885,282400000.0
2009-04-29 22:35:00,85.885,85.895,85.87,85.895,152400000.0
2009-04-29 22:36:00,85.895,85.955,85.88,85.945,212400000.0
2009-04-29 22:37:00,85.95,86.005,85.95,86.005,126800000.0
2009-04-29 22:38:00,85.975,86.005,85.975,85.985,237800000.0
2009-04-29 22:39:00,85.98,86.01,85.96,86.0,227200000.0
2009-04-29 22:40:00,86.0,86.01,85.99,85.99,114600000.0
2009-04-29 22:41:00,85.99,86.0,85.965,86.0,191600000.0
2009-04-29 22:42:00,85.995,86.0,85.965,85.99,160000000.0
2009-04-29 22:43:00,85.99,86.02,85.985,86.0,129200000.0
2009-04-29 22:44:00,86.0,86.015,86.0,86.0,84600000.0
2009-04-29 22:45:00,86.005,86.005,85.95,85.95,119600000.0
2009-04-29 22:46:00,85.955,85.955,85.955,85.955,42000000.0
2009-04-29 22:47:00,85.97,85.975,85.955,85.97,71200000.0
2009-04-29 22:48:00,85.97,86.005,85.96,86.005,30000000.0
2009-04-29 22:49:00,86.0,86.01,85.935,85.94,63400000.0
2009-04-29 22:50:00,85.94,85.965,85.915,85.965,100200000.0
2009-04-29 22:51:00,85.955,85.96,85.925,85.94,81000000.0
2009-04-29 22:52:00,85.945,85.945,85.93,85.94,50800000.0
2009-04-29 22:53:00,85.94,85.94,85.935,85.94,13400000.0
2009-04-29 22:54:00,85.94,85.94,85.925,85.935,48600000.0
2009-04-29 22:55:00,85.93,85.935,85.93,85.93,29600000.0
2009-04-29 22:56:00,85.93,85.93,85.9,85.925,243000000.0
2009-04-29 22:57:00,85.925,85.94,85.915,85.925,118000000.0
2009-04-29 22:58:00,85.93,85.94,85.93,85.94,10800000.0
2009-04-29 22:59:00,85.94,85.95,85.905,85.915,86200000.0
2009-04-29 23:00:00,85.887,85.899,85.746,85.85,258600000.0
2009-04-29 23:01:00,85.854,85.89,85.807,85.89,307200000.0
2009-04-29 23:02:00,85.865,85.865,85.865,85.865,1000000.0
2009-04-29 23:03:00,85.86,85.865,85.85,85.855,32200000.0
2009-04-29 23:04:00,85.875,85.9,85.845,85.9,51600000.0
2009-04-29 23:05:00,85.895,85.895,85.89,85.89,9800000.0
2009-04-29 23:06:00,85.89,85.895,85.885,85.885,5400000.0
2009-04-29 23:07:00,85.875,85.9,85.875,85.885,30000000.0
2009-04-29 23:08:00,85.88,85.88,85.86,85.86,35000000.0
2009-04-29 23:09:00,85.86,85.875,85.815,85.815,33200000.0
2009-04-29 23:10:00,85.815,85.84,85.805,85.825,65600000.0
2009-04-29 23:11:00,85.82,85.845,85.815,85.845,55000000.0
2009-04-29 23:12:00,85.835,85.835,85.79,85.79,31600000.0
2009-04-29 23:13:00,85.79,85.81,85.735,85.8,75000000.0
2009-04-29 23:14:00,85.785,85.79,85.765,85.79,68000000.0
2009-04-29 23:15:00,85.79,85.815,85.79,85.795,75600000.0
2009-04-29 23:16:00,85.79,85.815,85.785,85.795,61200000.0
2009-04-29 23:17:00,85.795,85.845,85.795,85.82,39400000.0
2009-04-29 23:18:00,85.82,85.85,85.79,85.84,67800000.0
2009-04-29 23:19:00,85.825,85.84,85.825,85.84,4800000.0
2009-04-29 23:20:00,85.84,85.85,85.825,85.85,13800000.0
2009-04-29 23:21:00,85.86,85.86,85.84,85.84,5800000.0
2009-04-29 23:22:00,85.825,85.83,85.815,85.815,41000000.0
2009-04-29 23:23:00,85.815,85.82,85.815,85.82,33200000.0
2009-04-29 23:24:00,85.815,85.85,85.81,85.84,36800000.0
2009-04-29 23:25:00,85.845,85.845,85.835,85.845,14800000.0
2009-04-29 23:26:00,85.845,85.845,85.825,85.835,29600000.0
2009-04-29 23:27:00,85.835,85.835,85.835,85.835,2800000.0
2009-04-29 23:28:00,85.835,85.85,85.82,85.82,39200000.0
2009-04-29 23:29:00,85.815,85.83,85.81,85.83,38400000.0
2009-04-29 23:30:00,85.83,85.855,85.735,85.785,71800000.0
2009-04-29 23:31:00,85.785,85.795,85.785,85.785,12800000.0
2009-04-29 23:32:00,85.795,85.815,85.795,85.795,42800000.0
2009-04-29 23:33:00,85.79,85.815,85.785,85.81,69400000.0
2009-04-29 23:34:00,85.81,85.82,85.79,85.82,54000000.0
2009-04-29 23:35:00,85.82,85.825,85.8,85.825,112800000.0
2009-04-29 23:36:00,85.825,85.84,85.775,85.815,118200000.0
2009-04-29 23:37:00,85.815,85.83,85.805,85.805,44600000.0
2009-04-29 23:38:00,85.805,85.815,85.795,85.795,53400000.0
2009-04-29 23:39:00,85.8,85.8,85.8,85.8,6600000.0
2009-04-29 23:40:00,85.8,85.82,85.795,85.815,45000000.0
2009-04-29 23:41:00,85.81,85.82,85.8,85.815,45800000.0
2009-04-29 23:42:00,85.815,85.83,85.79,85.79,95800000.0
2009-04-29 23:43:00,85.79,85.815,85.78,85.815,114600000.0
2009-04-29 23:44:00,85.81,85.84,85.81,85.835,100800000.0
2009-04-29 23:45:00,85.83,85.85,85.83,85.85,50800000.0
2009-04-29 23:46:00,85.845,85.845,85.84,85.84,16600000.0
2009-04-29 23:47:00,85.845,85.855,85.815,85.82,132200000.0
2009-04-29 23:48:00,85.825,85.835,85.82,85.825,104200000.0
2009-04-29 23:49:00,85.83,85.845,85.82,85.825,112200000.0
2009-04-29 23:50:00,85.845,85.845,85.82,85.82,16000000.0
2009-04-29 23:51:00,85.83,85.84,85.82,85.83,91000000.0
2009-04-29 23:52:00,85.83,85.845,85.83,85.845,43800000.0
2009-04-29 23:53:00,85.845,85.855,85.845,85.85,33000000.0
2009-04-29 23:54:00,85.85,85.85,85.82,85.835,121200000.0
2009-04-29 23:55:00,85.85,85.875,85.82,85.865,211400000.0
2009-04-29 23:56:00,85.86,85.865,85.855,85.865,39400000.0
2009-04-29 23:57:00,85.865,85.865,85.84,85.85,62000000.0
2009-04-29 23:58:00,85.845,85.885,85.84,85.85,171400000.0
2009-04-29 23:59:00,85.85,85.875,85.845,85.87,249800000.0
2009-04-30 00:00:00,85.885,85.885,85.865,85.865,21400000.0
2009-04-30 00:01:00,85.865,85.885,85.865,85.875,103200000.0
2009-04-30 00:02:00,85.875,85.895,85.875,85.895,113600000.0
2009-04-30 00:03:00,85.895,85.905,85.885,85.885,40600000.0
2009-04-30 00:04:00,85.875,85.895,85.875,85.895,22000000.0
2009-04-30 00:05:00,85.905,85.905,85.865,85.89,151000000.0
2009-04-30 00:06:00,85.895,85.895,85.84,85.84,107600000.0
2009-04-30 00:07:00,85.84,85.855,85.805,85.815,85000000.0
2009-04-30 00:08:00,85.815,85.825,85.815,85.825,38000000.0
2009-04-30 00:09:00,85.83,85.845,85.8,85.835,100800000.0
2009-04-30 00:10:00,85.83,85.83,85.815,85.815,14400000.0
2009-04-30 00:11:00,85.82,85.835,85.82,85.825,69400000.0
2009-04-30 00:12:00,85.825,85.825,85.8,85.805,213400000.0
2009-04-30 00:13:00,85.805,85.805,85.785,85.785,68800000.0
2009-04-30 00:14:00,85.785,85.785,85.77,85.775,41600000.0
2009-04-30 00:15:00,85.775,85.8,85.755,85.76,93000000.0
2009-04-30 00:16:00,85.76,85.77,85.745,85.745,165600000.0
2009-04-30 00:17:00,85.745,85.755,85.745,85.755,77200000.0
2009-04-30 00:18:00,85.75,85.77,85.75,85.755,93800000.0
2009-04-30 00:19:00,85.755,85.76,85.75,85.75,28600000.0
2009-04-30 00:20:00,85.755,85.76,85.74,85.745,109200000.0
2009-04-30 00:21:00,85.745,85.755,85.745,85.75,36400000.0
2009-04-30 00:22:00,85.735,85.74,85.72,85.74,44400000.0
2009-04-30 00:23:00,85.735,85.735,85.72,85.725,25000000.0
2009-04-30 00:24:00,85.725,85.735,85.725,85.735,21400000.0
2009-04-30 00:25:00,85.735,85.74,85.735,85.74,13600000.0
2009-04-30 00:26:00,85.74,85.74,85.73,85.735,73600000.0
2009-04-30 00:27:00,85.735,85.735,85.71,85.71,38000000.0
2009-04-30 00:28:00,85.715,85.73,85.715,85.73,144000000.0
2009-04-30 00:29:00,85.73,85.735,85.73,85.73,46000000.0
2009-04-30 00:30:00,85.73,85.74,85.73,85.74,11000000.0
2009-04-30 00:31:00,85.74,85.745,85.74,85.74,118200000.0
2009-04-30 00:32:00,85.74,85.755,85.74,85.74,83800000.0
2009-04-30 00:33:00,85.74,85.77,85.73,85.73,143200000.0
2009-04-30 00:34:00,85.73,85.75,85.725,85.73,72000000.0
2009-04-30 00:35:00,85.725,85.73,85.725,85.73,17000000.0
2009-04-30 00:36:00,85.73,85.74,85.73,85.735,69000000.0
2009-04-30 00:37:00,85.735,85.735,85.715,85.72,91600000.0
2009-04-30 00:38:00,85.72,85.725,85.72,85.72,33000000.0
2009-04-30 00:39:00,85.735,85.735,85.72,85.72,66600000.0
2009-04-30 00:40:00,85.73,85.735,85.715,85.735,70800000.0
2009-04-30 00:41:00,85.735,85.74,85.695,85.7,137200000.0
2009-04-30 00:42:00,85.7,85.71,85.695,85.705,108400000.0
2009-04-30 00:43:00,85.71,85.71,85.705,85.705,36000000.0
2009-04-30 00:44:00,85.71,85.71,85.69,85.695,87000000.0
2009-04-30 00:45:00,85.69,85.715,85.685,85.705,66200000.0
2009-04-30 00:46:00,85.71,85.71,85.705,85.705,7800000.0
2009-04-30 00:47:00,85.705,85.73,85.705,85.73,50600000.0
2009-04-30 00:48:00,85.73,85.765,85.725,85.765,135600000.0
2009-04-30 00:49:00,85.765,85.79,85.76,85.77,251000000.0
2009-04-30 00:50:00,85.77,85.795,85.77,85.795,82000000.0
2009-04-30 00:51:00,85.8,85.805,85.79,85.805,26800000.0
2009-04-30 00:52:00,85.81,85.815,85.795,85.795,55400000.0
2009-04-30 00:53:00,85.8,85.84,85.8,85.81,114400000.0
2009-04-30 00:54:00,85.81,85.83,85.81,85.83,55400000.0
2009-04-30 00:55:00,85.825,85.825,85.805,85.805,36000000.0
2009-04-30 00:56:00,85.81,85.825,85.805,85.82,65000000.0
2009-04-30 00:57:00,85.82,85.825,85.805,85.805,36600000.0
2009-04-30 00:58:00,85.81,85.81,85.8,85.8,45800000.0
2009-04-30 00:59:00,85.805,85.805,85.775,85.775,175200000.0
2009-04-30 01:00:00,85.775,85.78,85.775,85.78,75200000.0
2009-04-30 01:01:00,85.78,85.78,85.78,85.78,179200000.0
2009-04-30 01:02:00,85.78,85.78,85.735,85.78,64200000.0
2009-04-30 01:03:00,85.74,85.78,85.72,85.735,81900000.0
2009-04-30 01:04:00,85.735,85.745,85.735,85.74,85400000.0
2009-04-30 01:05:00,85.74,85.74,85.735,85.735,31200000.0
2009-04-30 01:06:00,85.735,85.735,85.71,85.72,56600000.0
2009-04-30 01:07:00,85.72,85.74,85.72,85.74,89200000.0
2009-04-30 01:08:00,85.73,85.735,85.72,85.725,48000000.0
2009-04-30 01:09:00,85.725,85.745,85.725,85.73,26400000.0
2009-04-30 01:10:00,85.73,85.735,85.725,85.735,107200000.0
2009-04-30 01:11:00,85.725,85.73,85.72,85.72,93400000.0
2009-04-30 01:12:00,85.72,85.73,85.71,85.72,98000000.0
2009-04-30 01:13:00,85.72,85.72,85.72,85.72,34000000.0
2009-04-30 01:14:00,85.72,85.72,85.695,85.695,158000000.0
2009-04-30 01:15:00,85.71,85.725,85.71,85.725,33800000.0
2009-04-30 01:16:00,85.735,85.775,85.705,85.775,234400000.0
2009-04-30 01:17:00,85.78,85.785,85.75,85.755,137000000.0
2009-04-30 01:18:00,85.75,85.775,85.74,85.775,99800000.0
2009-04-30 01:19:00,85.775,85.79,85.755,85.765,138000000.0
2009-04-30 01:20:00,85.76,85.76,85.745,85.76,162400000.0
2009-04-30 01:21:00,85.755,85.755,85.735,85.745,92000000.0
2009-04-30 01:22:00,85.75,85.76,85.745,85.755,99000000.0
2009-04-30 01:23:00,85.76,85.76,85.745,85.755,47400000.0
2009-04-30 01:24:00,85.755,85.77,85.755,85.77,15600000.0
2009-04-30 01:25:00,85.77,85.8,85.77,85.795,116400000.0
2009-04-30 01:26:00,85.795,85.825,85.795,85.81,110800000.0
2009-04-30 01:27:00,85.81,85.845,85.8,85.845,178400000.0
2009-04-30 01:28:00,85.84,85.88,85.84,85.86,326200000.0
2009-04-30 01:29:00,85.86,85.885,85.855,85.885,94000000.0
2009-04-30 01:30:00,85.885,85.91,85.885,85.9,146000000.0
2009-04-30 01:31:00,85.9,85.935,85.9,85.92,128400000.0
2009-04-30 01:32:00,85.915,85.915,85.905,85.91,98400000.0
2009-04-30 01:33:00,85.91,85.91,85.87,85.875,206000000.0
2009-04-30 01:34:00,85.875,85.875,85.865,85.865,36800000.0
2009-04-30 01:35:00,85.865,85.865,85.85,85.86,112400000.0
2009-04-30 01:36:00,85.855,85.87,85.85,85.85,128000000.0
2009-04-30 01:37:00,85.85,85.85,85.79,85.805,415000000.0
2009-04-30 01:38:00,85.805,85.805,85.785,85.795,72000000.0
2009-04-30 01:39:00,85.795,85.8,85.79,85.79,28800000.0
2009-04-30 01:40:00,85.79,85.795,85.79,85.79,16200000.0
2009-04-30 01:41:00,85.795,85.8,85.775,85.78,179000000.0
2009-04-30 01:42:00,85.785,85.8,85.775,85.8,208800000.0
2009-04-30 01:43:00,85.795,85.81,85.795,85.81,39000000.0
2009-04-30 01:44:00,85.815,85.815,85.805,85.805,18800000.0
2009-04-30 01:45:00,85.805,85.81,85.8,85.81,50000000.0
2009-04-30 01:46:00,85.81,85.81,85.805,85.81,23600000.0
2009-04-30 01:47:00,85.81,85.835,85.81,85.83,54600000.0
2009-04-30 01:48:00,85.825,85.84,85.825,85.84,18200000.0
2009-04-30 01:49:00,85.84,85.85,85.84,85.845,44000000.0
2009-04-30 01:50:00,85.835,85.85,85.81,85.82,97000000.0
2009-04-30 01:51:00,85.815,85.825,85.815,85.825,22400000.0
2009-04-30 01:52:00,85.825,85.835,85.815,85.815,46000000.0
2009-04-30 01:53:00,85.792,85.806,85.791,85.795,364400000.0
2009-04-30 01:54:00,85.815,85.825,85.815,85.815,50200000.0
2009-04-30 01:55:00,85.825,85.83,85.805,85.82,118600000.0
2009-04-30 01:56:00,85.82,85.83,85.82,85.83,49600000.0
2009-04-30 01:57:00,85.825,85.83,85.825,85.83,10400000.0
2009-04-30 01:58:00,85.83,85.845,85.83,85.845,80400000.0
2009-04-30 01:59:00,85.85,85.905,85.85,85.9,120400000.0
2009-04-30 02:00:00,85.905,85.905,85.875,85.885,158200000.0
2009-04-30 02:01:00,85.875,85.92,85.875,85.91,238000000.0
2009-04-30 02:02:00,85.905,85.94,85.89,85.915,177200000.0
2009-04-30 02:03:00,85.915,85.92,85.905,85.915,56800000.0
2009-04-30 02:04:00,85.915,85.915,85.825,85.825,264800000.0
2009-04-30 02:05:00,85.82,85.87,85.815,85.86,204000000.0
2009-04-30 02:06:00,85.865,85.885,85.86,85.86,194000000.0
2009-04-30 02:07:00,85.865,85.87,85.83,85.835,162200000.0
2009-04-30 02:08:00,85.84,85.855,85.835,85.855,44200000.0
2009-04-30 02:09:00,85.855,85.905,85.855,85.875,376200000.0
2009-04-30 02:10:00,85.88,85.895,85.865,85.895,266400000.0
2009-04-30 02:11:00,85.895,86.085,85.895,86.02,455400000.0
2009-04-30 02:12:00,86.02,86.115,86.0,86.075,405000000.0
2009-04-30 02:13:00,86.08,86.145,86.08,86.12,336200000.0
2009-04-30 02:14:00,86.12,86.12,86.055,86.08,381400000.0
2009-04-30 02:15:00,86.08,86.105,86.075,86.1,235800000.0
2009-04-30 02:16:00,86.095,86.185,86.095,86.175,173400000.0
2009-04-30 02:17:00,86.18,86.19,86.145,86.15,306200000.0
2009-04-30 02:18:00,86.155,86.19,86.135,86.155,358600000.0
2009-04-30 02:19:00,86.16,86.16,86.11,86.115,272400000.0
2009-04-30 02:20:00,86.12,86.185,86.12,86.175,261000000.0
2009-04-30 02:21:00,86.17,86.2,86.165,86.195,93000000.0
2009-04-30 02:22:00,86.195,86.2,86.165,86.165,107600000.0
2009-04-30 02:23:00,86.165,86.175,86.145,86.165,121600000.0
2009-04-30 02:24:00,86.165,86.205,86.145,86.2,251400000.0
2009-04-30 02:25:00,86.2,86.22,86.165,86.22,265800000.0
2009-04-30 02:26:00,86.21,86.22,86.14,86.15,313600000.0
2009-04-30 02:27:00,86.155,86.19,86.15,86.17,286200000.0
2009-04-30 02:28:00,86.165,86.175,86.135,86.155,152800000.0
2009-04-30 02:29:00,86.155,86.165,86.13,86.13,182400000.0
2009-04-30 02:30:00,86.125,86.175,86.1,86.17,518400000.0
2009-04-30 02:31:00,86.17,86.18,86.16,86.175,162400000.0
2009-04-30 02:32:00,86.175,86.175,86.135,86.14,199000000.0
2009-04-30 02:33:00,86.145,86.15,86.125,86.125,195600000.0
2009-04-30 02:34:00,86.14,86.15,86.13,86.135,45800000.0
2009-04-30 02:35:00,86.145,86.175,86.13,86.13,174000000.0
2009-04-30 02:36:00,86.14,86.15,86.13,86.145,53200000.0
2009-04-30 02:37:00,86.14,86.185,86.14,86.175,103400000.0
2009-04-30 02:38:00,86.18,86.23,86.175,86.225,237600000.0
2009-04-30 02:39:00,86.225,86.23,86.19,86.22,247200000.0
2009-04-30 02:40:00,86.22,86.24,86.21,86.225,187400000.0
2009-04-30 02:41:00,86.23,86.33,86.23,86.325,401800000.0
2009-04-30 02:42:00,86.335,86.335,86.285,86.285,225600000.0
2009-04-30 02:43:00,86.285,86.3,86.285,86.295,291800000.0
2009-04-30 02:44:00,86.29,86.315,86.285,86.305,218800000.0
2009-04-30 02:45:00,86.315,86.335,86.305,86.325,354800000.0
2009-04-30 02:46:00,86.325,86.335,86.305,86.335,336400000.0
2009-04-30 02:47:00,86.335,86.345,86.285,86.29,169200000.0
2009-04-30 02:48:00,86.295,86.325,86.29,86.325,245200000.0
2009-04-30 02:49:00,86.325,86.325,86.31,86.315,145800000.0
2009-04-30 02:50:00,86.31,86.32,86.305,86.315,60000000.0
2009-04-30 02:51:00,86.3,86.365,86.3,86.36,281800000.0
2009-04-30 02:52:00,86.365,86.365,86.32,86.325,273600000.0
2009-04-30 02:53:00,86.32,86.34,86.3,86.305,127600000.0
2009-04-30 02:54:00,86.305,86.33,86.265,86.3,354600000.0
2009-04-30 02:55:00,86.3,86.305,86.26,86.29,486800000.0
2009-04-30 02:56:00,86.29,86.305,86.28,86.3,286600000.0
2009-04-30 02:57:00,86.315,86.315,86.23,86.23,214600000.0
2009-04-30 02:58:00,86.235,86.255,86.21,86.215,357200000.0
2009-04-30 02:59:00,86.215,86.225,86.145,86.21,418000000.0
2009-04-30 03:00:00,86.215,86.235,86.2,86.21,309200000.0
2009-04-30 03:01:00,86.21,86.21,86.135,86.15,344600000.0
2009-04-30 03:02:00,86.15,86.18,86.145,86.18,208000000.0
2009-04-30 03:03:00,86.18,86.18,86.105,86.11,166800000.0
2009-04-30 03:04:00,86.105,86.115,86.075,86.085,326600000.0
2009-04-30 03:05:00,86.085,86.09,86.045,86.045,281400000.0
2009-04-30 03:06:00,86.045,86.105,86.045,86.085,219400000.0
2009-04-30 03:07:00,86.085,86.155,86.085,86.11,347600000.0
2009-04-30 03:08:00,86.11,86.155,86.11,86.15,271800000.0
2009-04-30 03:09:00,86.155,86.16,86.12,86.135,198000000.0
2009-04-30 03:10:00,86.14,86.14,86.11,86.11,176800000.0
2009-04-30 03:11:00,86.115,86.115,86.09,86.105,220600000.0
2009-04-30 03:12:00,86.105,86.115,86.1,86.105,222600000.0
2009-04-30 03:13:00,86.11,86.11,86.1,86.1,61200000.0
2009-04-30 03:14:00,86.1,86.115,86.1,86.11,189000000.0
2009-04-30 03:15:00,86.11,86.115,86.1,86.11,180600000.0
2009-04-30 03:16:00,86.11,86.135,86.1,86.125,196600000.0
2009-04-30 03:17:00,86.125,86.17,86.12,86.155,250400000.0
2009-04-30 03:18:00,86.155,86.175,86.15,86.15,161800000.0
2009-04-30 03:19:00,86.15,86.21,86.15,86.205,81200000.0
2009-04-30 03:20:00,86.205,86.205,86.13,86.13,172400000.0
2009-04-30 03:21:00,86.13,86.15,86.13,86.15,93400000.0
2009-04-30 03:22:00,86.15,86.18,86.15,86.18,46000000.0
2009-04-30 03:23:00,86.185,86.225,86.17,86.215,230600000.0
2009-04-30 03:24:00,86.21,86.235,86.21,86.225,124600000.0
2009-04-30 03:25:00,86.235,86.25,86.225,86.245,170800000.0
2009-04-30 03:26:00,86.245,86.245,86.215,86.22,238400000.0
2009-04-30 03:27:00,86.22,86.23,86.215,86.215,98400000.0
2009-04-30 03:28:00,86.215,86.235,86.215,86.235,176200000.0
2009-04-30 03:29:00,86.235,86.25,86.225,86.25,95800000.0
2009-04-30 03:30:00,86.25,86.295,86.23,86.29,242200000.0
2009-04-30 03:31:00,86.29,86.31,86.265,86.285,170200000.0
2009-04-30 03:32:00,86.285,86.31,86.26,86.28,321400000.0
2009-04-30 03:33:00,86.28,86.325,86.275,86.31,200600000.0
2009-04-30 03:34:00,86.31,86.32,86.29,86.29,213800000.0
2009-04-30 03:35:00,86.29,86.29,86.24,86.26,188800000.0
2009-04-30 03:36:00,86.255,86.275,86.245,86.255,156200000.0
2009-04-30 03:37:00,86.25,86.265,86.245,86.25,169000000.0
2009-04-30 03:38:00,86.25,86.265,86.25,86.25,128800000.0
2009-04-30 03:39:00,86.25,86.29,86.245,86.28,137800000.0
2009-04-30 03:40:00,86.275,86.315,86.265,86.305,301000000.0
2009-04-30 03:41:00,86.3,86.31,86.27,86.29,139200000.0
2009-04-30 03:42:00,86.295,86.295,86.195,86.195,204600000.0
2009-04-30 03:43:00,86.2,86.235,86.2,86.205,234400000.0
2009-04-30 03:44:00,86.21,86.21,86.195,86.2,119400000.0
2009-04-30 03:45:00,86.2,86.2,86.17,86.175,95600000.0
2009-04-30 03:46:00,86.18,86.185,86.17,86.17,85800000.0
2009-04-30 03:47:00,86.175,86.2,86.175,86.195,138800000.0
2009-04-30 03:48:00,86.205,86.205,86.205,86.205,2600000.0
2009-04-30 03:49:00,86.205,86.225,86.2,86.2,103400000.0
2009-04-30 03:50:00,86.195,86.21,86.19,86.21,72800000.0
2009-04-30 03:51:00,86.215,86.235,86.21,86.215,174000000.0
2009-04-30 03:52:00,86.2,86.215,86.175,86.215,289200000.0
2009-04-30 03:53:00,86.215,86.215,86.2,86.2,85200000.0
2009-04-30 03:54:00,86.215,86.24,86.2,86.2,159600000.0
2009-04-30 03:55:00,86.205,86.225,86.19,86.225,123400000.0
2009-04-30 03:56:00,86.225,86.275,86.225,86.26,177400000.0
2009-04-30 03:57:00,86.26,86.295,86.26,86.29,187400000.0
2009-04-30 03:58:00,86.285,86.3,86.285,86.29,91400000.0
2009-04-30 03:59:00,86.29,86.295,86.24,86.26,110400000.0
2009-04-30 04:00:00,86.26,86.26,86.175,86.185,451800000.0
2009-04-30 04:01:00,86.185,86.2,86.185,86.185,80000000.0
2009-04-30 04:02:00,86.19,86.19,86.17,86.175,157200000.0
2009-04-30 04:03:00,86.18,86.18,86.175,86.18,18200000.0
2009-04-30 04:04:00,86.185,86.205,86.185,86.19,33400000.0
2009-04-30 04:05:00,86.195,86.2,86.175,86.185,62400000.0
2009-04-30 04:06:00,86.19,86.19,86.165,86.17,59400000.0
2009-04-30 04:07:00,86.165,86.17,86.115,86.13,193000000.0
2009-04-30 04:08:00,86.13,86.14,86.11,86.13,190000000.0
2009-04-30 04:09:00,86.13,86.13,86.105,86.105,154800000.0
2009-04-30 04:10:00,86.105,86.115,86.09,86.1,119800000.0
2009-04-30 04:11:00,86.115,86.13,86.095,86.11,106600000.0
2009-04-30 04:12:00,86.115,86.115,86.06,86.08,197200000.0
2009-04-30 04:13:00,86.08,86.1,86.07,86.095,183600000.0
2009-04-30 04:14:00,86.1,86.115,86.095,86.1,154600000.0
2009-04-30 04:15:00,86.1,86.11,86.095,86.105,66200000.0
2009-04-30 04:16:00,86.1,86.115,86.1,86.11,31200000.0
2009-04-30 04:17:00,86.11,86.115,86.07,86.075,178600000.0
2009-04-30 04:18:00,86.075,86.085,86.05,86.075,203000000.0
2009-04-30 04:19:00,86.07,86.07,86.035,86.045,123800000.0
2009-04-30 04:20:00,86.045,86.085,86.045,86.085,147400000.0
2009-04-30 04:21:00,86.085,86.115,86.075,86.095,203800000.0
2009-04-30 04:22:00,86.09,86.1,86.075,86.085,229000000.0
2009-04-30 04:23:00,86.085,86.1,86.075,86.1,125000000.0
2009-04-30 04:24:00,86.1,86.125,86.09,86.12,251600000.0
2009-04-30 04:25:00,86.12,86.13,86.09,86.1,229600000.0
2009-04-30 04:26:00,86.095,86.12,86.095,86.12,64200000.0
2009-04-30 04:27:00,86.12,86.135,86.11,86.125,138600000.0
2009-04-30 04:28:00,86.12,86.125,86.105,86.125,213400000.0
2009-04-30 04:29:00,86.12,86.135,86.11,86.13,142800000.0
2009-04-30 04:30:00,86.125,86.14,86.125,86.135,41600000.0
2009-04-30 04:31:00,86.145,86.145,86.135,86.135,31000000.0
2009-04-30 04:32:00,86.135,86.135,86.11,86.11,157600000.0
2009-04-30 04:33:00,86.115,86.145,86.11,86.13,219200000.0
2009-04-30 04:34:00,86.13,86.13,86.12,86.12,153200000.0
2009-04-30 04:35:00,86.12,86.12,86.105,86.12,204200000.0
2009-04-30 04:36:00,86.115,86.135,86.1,86.1,434600000.0
2009-04-30 04:37:00,86.1,86.105,86.08,86.085,158000000.0
2009-04-30 04:38:00,86.085,86.085,86.065,86.075,221200000.0
2009-04-30 04:39:00,86.075,86.085,86.07,86.085,116200000.0
2009-04-30 04:40:00,86.08,86.085,86.065,86.085,178400000.0
2009-04-30 04:41:00,86.085,86.085,86.065,86.065,58800000.0
2009-04-30 04:42:00,86.065,86.075,86.06,86.07,84800000.0
2009-04-30 04:43:00,86.065,86.075,86.05,86.065,176000000.0
2009-04-30 04:44:00,86.06,86.07,86.025,86.025,318200000.0
2009-04-30 04:45:00,86.02,86.05,86.02,86.03,101200000.0
2009-04-30 04:46:00,86.045,86.045,86.015,86.015,94000000.0
2009-04-30 04:47:00,86.02,86.04,86.02,86.04,41600000.0
2009-04-30 04:48:00,86.035,86.06,86.02,86.06,221000000.0
2009-04-30 04:49:00,86.065,86.105,86.06,86.085,132800000.0
2009-04-30 04:50:00,86.085,86.1,86.085,86.09,199200000.0
2009-04-30 04:51:00,86.09,86.09,86.045,86.07,209600000.0
2009-04-30 04:52:00,86.07,86.115,86.065,86.115,240600000.0
2009-04-30 04:53:00,86.115,86.165,86.115,86.14,225000000.0
2009-04-30 04:54:00,86.14,86.16,86.135,86.16,184600000.0
2009-04-30 04:55:00,86.155,86.18,86.155,86.165,140600000.0
2009-04-30 04:56:00,86.17,86.185,86.16,86.165,181200000.0
2009-04-30 04:57:00,86.16,86.17,86.14,86.17,42200000.0
2009-04-30 04:58:00,86.17,86.18,86.16,86.17,125400000.0
2009-04-30 04:59:00,86.17,86.17,86.17,86.17,80000000.0
2009-04-30 05:00:00,86.17,86.17,86.17,86.17,48000000.0
2009-04-30 05:01:00,86.17,86.17,86.11,86.13,53200000.0
2009-04-30 05:02:00,86.13,86.15,86.125,86.145,141400000.0
2009-04-30 05:03:00,86.155,86.175,86.145,86.165,135200000.0
2009-04-30 05:04:00,86.17,86.17,86.15,86.165,87400000.0
2009-04-30 05:05:00,86.16,86.16,86.155,86.16,19800000.0
2009-04-30 05:06:00,86.16,86.175,86.15,86.17,127400000.0
2009-04-30 05:07:00,86.175,86.205,86.175,86.19,103200000.0
2009-04-30 05:08:00,86.19,86.205,86.175,86.19,200600000.0
2009-04-30 05:09:00,86.195,86.205,86.19,86.205,194600000.0
2009-04-30 05:10:00,86.205,86.215,86.195,86.195,82000000.0
2009-04-30 05:11:00,86.19,86.21,86.19,86.2,83200000.0
2009-04-30 05:12:00,86.2,86.2,86.18,86.18,130000000.0
2009-04-30 05:13:00,86.17,86.175,86.14,86.145,156200000.0
2009-04-30 05:14:00,86.14,86.14,86.135,86.135,92600000.0
2009-04-30 05:15:00,86.135,86.14,86.115,86.14,214600000.0
2009-04-30 05:16:00,86.14,86.145,86.13,86.13,43000000.0
2009-04-30 05:17:00,86.135,86.185,86.13,86.155,308000000.0
2009-04-30 05:18:00,86.16,86.16,86.11,86.11,150400000.0
2009-04-30 05:19:00,86.11,86.15,86.105,86.15,147800000.0
2009-04-30 05:20:00,86.15,86.175,86.13,86.165,102200000.0
2009-04-30 05:21:00,86.165,86.165,86.14,86.14,81400000.0
2009-04-30 05:22:00,86.14,86.145,86.11,86.12,93800000.0
2009-04-30 05:23:00,86.115,86.125,86.115,86.115,45000000.0
2009-04-30 05:24:00,86.115,86.135,86.115,86.13,50200000.0
2009-04-30 05:25:00,86.14,86.15,86.13,86.15,99200000.0
2009-04-30 05:26:00,86.15,86.205,86.145,86.18,255000000.0
2009-04-30 05:27:00,86.185,86.185,86.16,86.16,195800000.0
2009-04-30 05:28:00,86.16,86.16,86.155,86.16,184200000.0
2009-04-30 05:29:00,86.16,86.18,86.135,86.135,141200000.0
2009-04-30 05:30:00,86.135,86.15,86.125,86.14,199800000.0
2009-04-30 05:31:00,86.15,86.16,86.145,86.16,98800000.0
2009-04-30 05:32:00,86.155,86.18,86.135,86.18,169800000.0
2009-04-30 05:33:00,86.185,86.19,86.175,86.19,133000000.0
2009-04-30 05:34:00,86.2,86.25,86.2,86.235,111200000.0
2009-04-30 05:35:00,86.235,86.3,86.21,86.27,191800000.0
2009-04-30 05:36:00,86.27,86.3,86.26,86.28,133400000.0
2009-04-30 05:37:00,86.28,86.28,86.25,86.255,83800000.0
2009-04-30 05:38:00,86.255,86.27,86.25,86.255,136000000.0
2009-04-30 05:39:00,86.255,86.27,86.21,86.21,216200000.0
2009-04-30 05:40:00,86.21,86.21,86.16,86.17,199200000.0
2009-04-30 05:41:00,86.17,86.175,86.145,86.175,194400000.0
2009-04-30 05:42:00,86.175,86.19,86.165,86.17,80200000.0
2009-04-30 05:43:00,86.17,86.175,86.17,86.175,11200000.0
2009-04-30 05:44:00,86.18,86.185,86.165,86.165,114800000.0
2009-04-30 05:45:00,86.165,86.165,86.125,86.145,286200000.0
2009-04-30 05:46:00,86.145,86.16,86.145,86.155,48600000.0
2009-04-30 05:47:00,86.155,86.165,86.11,86.135,248000000.0
2009-04-30 05:48:00,86.14,86.145,86.115,86.125,177600000.0
2009-04-30 05:49:00,86.125,86.125,86.095,86.1,232800000.0
2009-04-30 05:50:00,86.105,86.105,86.05,86.055,228600000.0
2009-04-30 05:51:00,86.055,86.06,86.02,86.035,125600000.0
2009-04-30 05:52:00,86.03,86.03,86.005,86.01,97600000.0
2009-04-30 05:53:00,86.01,86.01,85.96,85.96,330800000.0
2009-04-30 05:54:00,85.955,85.98,85.95,85.96,450600000.0
2009-04-30 05:55:00,85.96,85.965,85.885,85.915,387200000.0
2009-04-30 05:56:00,85.915,85.955,85.91,85.955,481800000.0
2009-04-30 05:57:00,85.96,86.01,85.96,85.985,439000000.0
2009-04-30 05:58:00,85.98,86.01,85.975,86.005,247400000.0
2009-04-30 05:59:00,86.0,86.0,85.945,85.95,302800000.0
2009-04-30 06:00:00,85.955,85.96,85.915,85.925,257200000.0
2009-04-30 06:01:00,85.92,85.925,85.82,85.82,414800000.0
2009-04-30 06:02:00,85.82,85.895,85.82,85.835,557200000.0
2009-04-30 06:03:00,85.83,85.865,85.815,85.82,462600000.0
2009-04-30 06:04:00,85.82,85.82,85.68,85.755,401200000.0
2009-04-30 06:05:00,85.755,85.755,85.67,85.685,431000000.0
2009-04-30 06:06:00,85.68,85.7,85.57,85.58,413800000.0
2009-04-30 06:07:00,85.58,85.69,85.58,85.69,340600000.0
2009-04-30 06:08:00,85.69,85.8,85.68,85.8,303800000.0
2009-04-30 06:09:00,85.8,85.8,85.76,85.76,247800000.0
2009-04-30 06:10:00,85.76,85.76,85.705,85.71,326800000.0
2009-04-30 06:11:00,85.71,85.725,85.665,85.675,240600000.0
2009-04-30 06:12:00,85.685,85.715,85.68,85.71,204200000.0
2009-04-30 06:13:00,85.72,85.755,85.72,85.745,137800000.0
2009-04-30 06:14:00,85.745,85.745,85.705,85.72,254600000.0
2009-04-30 06:15:00,85.72,85.75,85.705,85.715,266400000.0
2009-04-30 06:16:00,85.715,85.715,85.59,85.65,422800000.0
2009-04-30 06:17:00,85.65,85.695,85.635,85.635,334600000.0
2009-04-30 06:18:00,85.635,85.705,85.635,85.695,259000000.0
2009-04-30 06:19:00,85.69,85.695,85.64,85.66,160000000.0
2009-04-30 06:20:00,85.66,85.675,85.655,85.675,130600000.0
2009-04-30 06:21:00,85.675,85.71,85.675,85.7,304800000.0
2009-04-30 06:22:00,85.7,85.7,85.63,85.645,439400000.0
2009-04-30 06:23:00,85.65,85.66,85.625,85.63,325400000.0
2009-04-30 06:24:00,85.63,85.67,85.605,85.655,358600000.0
2009-04-30 06:25:00,85.66,85.675,85.66,85.665,155800000.0
2009-04-30 06:26:00,85.665,85.665,85.635,85.655,371800000.0
2009-04-30 06:27:00,85.65,85.685,85.65,85.65,155200000.0
2009-04-30 06:28:00,85.65,85.705,85.65,85.695,287600000.0
2009-04-30 06:29:00,85.7,85.74,85.7,85.71,321600000.0
2009-04-30 06:30:00,85.71,85.78,85.71,85.75,278800000.0
2009-04-30 06:31:00,85.75,85.775,85.745,85.77,239200000.0
2009-04-30 06:32:00,85.77,85.815,85.765,85.81,341800000.0
2009-04-30 06:33:00,85.81,85.82,85.79,85.81,313600000.0
2009-04-30 06:34:00,85.805,85.815,85.73,85.735,279800000.0
2009-04-30 06:35:00,85.735,85.74,85.725,85.735,238000000.0
2009-04-30 06:36:00,85.735,85.75,85.73,85.73,121200000.0
2009-04-30 06:37:00,85.74,85.74,85.67,85.68,290200000.0
2009-04-30 06:38:00,85.68,85.74,85.68,85.725,179200000.0
2009-04-30 06:39:00,85.725,85.74,85.7,85.72,233800000.0
2009-04-30 06:40:00,85.715,85.73,85.695,85.695,245400000.0
2009-04-30 06:41:00,85.695,85.74,85.695,85.73,142600000.0
2009-04-30 06:42:00,85.735,85.735,85.685,85.69,306600000.0
2009-04-30 06:43:00,85.695,85.71,85.695,85.7,41600000.0
2009-04-30 06:44:00,85.7,85.715,85.7,85.71,140200000.0
2009-04-30 06:45:00,85.71,85.74,85.71,85.74,108800000.0
2009-04-30 06:46:00,85.745,85.805,85.745,85.78,258600000.0
2009-04-30 06:47:00,85.78,85.785,85.73,85.75,142600000.0
2009-04-30 06:48:00,85.75,85.75,85.715,85.745,222200000.0
2009-04-30 06:49:00,85.76,85.76,85.735,85.735,61800000.0
2009-04-30 06:50:00,85.735,85.745,85.735,85.735,31200000.0
2009-04-30 06:51:00,85.735,85.745,85.735,85.745,81800000.0
2009-04-30 06:52:00,85.755,85.76,85.745,85.76,116000000.0
2009-04-30 06:53:00,85.76,85.77,85.75,85.765,203000000.0
2009-04-30 06:54:00,85.77,85.8,85.765,85.795,145400000.0
2009-04-30 06:55:00,85.795,85.825,85.78,85.815,166600000.0
2009-04-30 06:56:00,85.815,85.85,85.81,85.835,151800000.0
2009-04-30 06:57:00,85.83,85.86,85.81,85.845,183200000.0
2009-04-30 06:58:00,85.845,85.86,85.825,85.86,109800000.0
2009-04-30 06:59:00,85.86,85.86,85.83,85.83,135000000.0
2009-04-30 07:00:00,85.84,85.865,85.83,85.845,83800000.0
2009-04-30 07:01:00,85.845,85.86,85.835,85.84,125800000.0
2009-04-30 07:02:00,85.84,85.845,85.795,85.795,108800000.0
2009-04-30 07:03:00,85.8,85.8,85.795,85.8,67000000.0
2009-04-30 07:04:00,85.805,85.825,85.795,85.815,358200000.0
2009-04-30 07:05:00,85.815,85.815,85.78,85.78,121600000.0
2009-04-30 07:06:00,85.78,85.78,85.75,85.755,180000000.0
2009-04-30 07:07:00,85.77,85.78,85.765,85.775,134400000.0
2009-04-30 07:08:00,85.77,85.77,85.745,85.755,243000000.0
2009-04-30 07:09:00,85.75,85.75,85.685,85.7,355200000.0
2009-04-30 07:10:00,85.7,85.715,85.69,85.7,213600000.0
2009-04-30 07:11:00,85.695,85.7,85.68,85.685,48000000.0
2009-04-30 07:12:00,85.685,85.7,85.67,85.675,116200000.0
2009-04-30 07:13:00,85.685,85.695,85.67,85.675,142600000.0
2009-04-30 07:14:00,85.675,85.685,85.67,85.68,61000000.0
2009-04-30 07:15:00,85.69,85.745,85.69,85.735,186000000.0
2009-04-30 07:16:00,85.73,85.735,85.725,85.73,120600000.0
2009-04-30 07:17:00,85.735,85.74,85.725,85.735,130000000.0
2009-04-30 07:18:00,85.735,85.75,85.73,85.73,110600000.0
2009-04-30 07:19:00,85.735,85.745,85.73,85.74,86200000.0
2009-04-30 07:20:00,85.745,85.75,85.735,85.745,109400000.0
2009-04-30 07:21:00,85.74,85.76,85.74,85.75,70200000.0
2009-04-30 07:22:00,85.75,85.755,85.73,85.745,94800000.0
2009-04-30 07:23:00,85.75,85.775,85.75,85.775,90200000.0
2009-04-30 07:24:00,85.775,85.78,85.765,85.775,165800000.0
2009-04-30 07:25:00,85.775,85.805,85.775,85.8,190000000.0
2009-04-30 07:26:00,85.795,85.795,85.775,85.79,105400000.0
2009-04-30 07:27:00,85.785,85.885,85.785,85.855,435000000.0
2009-04-30 07:28:00,85.86,85.885,85.835,85.875,279400000.0
2009-04-30 07:29:00,85.875,85.895,85.855,85.855,164400000.0
2009-04-30 07:30:00,85.845,85.88,85.835,85.85,240600000.0
2009-04-30 07:31:00,85.85,85.87,85.85,85.85,75000000.0
2009-04-30 07:32:00,85.85,85.85,85.815,85.835,224200000.0
2009-04-30 07:33:00,85.835,85.85,85.815,85.815,230200000.0
2009-04-30 07:34:00,85.815,85.84,85.8,85.83,317400000.0
2009-04-30 07:35:00,85.83,85.85,85.805,85.82,275400000.0
2009-04-30 07:36:00,85.82,85.83,85.8,85.82,263400000.0
2009-04-30 07:37:00,85.82,85.82,85.805,85.81,144800000.0
2009-04-30 07:38:00,85.805,85.805,85.775,85.785,182200000.0
2009-04-30 07:39:00,85.785,85.815,85.77,85.815,245000000.0
2009-04-30 07:40:00,85.815,85.82,85.8,85.81,54200000.0
2009-04-30 07:41:00,85.81,85.81,85.76,85.765,215200000.0
2009-04-30 07:42:00,85.765,85.775,85.755,85.77,152800000.0
2009-04-30 07:43:00,85.77,85.79,85.77,85.775,137600000.0
2009-04-30 07:44:00,85.78,85.79,85.765,85.79,128600000.0
2009-04-30 07:45:00,85.79,85.805,85.775,85.805,56200000.0
2009-04-30 07:46:00,85.795,85.81,85.79,85.8,197000000.0
2009-04-30 07:47:00,85.8,85.81,85.785,85.805,296200000.0
2009-04-30 07:48:00,85.8,85.82,85.795,85.815,185200000.0
2009-04-30 07:49:00,85.815,85.83,85.81,85.83,208200000.0
2009-04-30 07:50:00,85.83,85.86,85.825,85.835,245200000.0
2009-04-30 07:51:00,85.84,85.855,85.83,85.855,202000000.0
2009-04-30 07:52:00,85.855,85.885,85.85,85.86,293000000.0
2009-04-30 07:53:00,85.87,85.89,85.86,85.875,193800000.0
2009-04-30 07:54:00,85.875,85.905,85.875,85.905,128800000.0
2009-04-30 07:55:00,85.915,85.97,85.905,85.965,284800000.0
2009-04-30 07:56:00,85.965,85.99,85.955,85.98,144600000.0
2009-04-30 07:57:00,85.98,85.99,85.955,85.955,147400000.0
2009-04-30 07:58:00,85.955,85.98,85.955,85.975,211800000.0
2009-04-30 07:59:00,85.985,86.025,85.985,85.995,233200000.0
2009-04-30 08:00:00,85.995,86.0,85.955,85.955,308200000.0
2009-04-30 08:01:00,85.945,85.975,85.94,85.965,153200000.0
2009-04-30 08:02:00,85.965,85.985,85.965,85.97,196000000.0
2009-04-30 08:03:00,85.98,85.98,85.92,85.925,174000000.0
2009-04-30 08:04:00,85.915,85.945,85.915,85.935,374400000.0
2009-04-30 08:05:00,85.94,85.985,85.93,85.955,345400000.0
2009-04-30 08:06:00,85.955,86.025,85.955,86.005,338400000.0
2009-04-30 08:07:00,86.0,86.02,85.975,86.01,233600000.0
2009-04-30 08:08:00,86.015,86.03,85.98,86.02,334400000.0
2009-04-30 08:09:00,86.02,86.055,86.01,86.03,361400000.0
2009-04-30 08:10:00,86.03,86.05,86.015,86.015,169800000.0
2009-04-30 08:11:00,86.01,86.08,86.01,86.055,215600000.0
2009-04-30 08:12:00,86.055,86.11,86.05,86.075,261000000.0
2009-04-30 08:13:00,86.075,86.08,86.03,86.03,247000000.0
2009-04-30 08:14:00,86.03,86.06,86.03,86.04,230600000.0
2009-04-30 08:15:00,86.045,86.115,86.045,86.105,251000000.0
2009-04-30 08:16:00,86.1,86.125,86.095,86.095,271200000.0
2009-04-30 08:17:00,86.095,86.12,86.08,86.12,288000000.0
2009-04-30 08:18:00,86.12,86.145,86.115,86.145,260400000.0
2009-04-30 08:19:00,86.145,86.15,86.125,86.13,177200000.0
2009-04-30 08:20:00,86.13,86.13,86.115,86.125,320600000.0
2009-04-30 08:21:00,86.125,86.13,86.105,86.11,183800000.0
2009-04-30 08:22:00,86.11,86.115,86.085,86.1,155400000.0
2009-04-30 08:23:00,86.095,86.1,86.06,86.07,244800000.0
2009-04-30 08:24:00,86.06,86.075,86.005,86.02,349000000.0
2009-04-30 08:25:00,86.02,86.06,86.015,86.055,141200000.0
2009-04-30 08:26:00,86.055,86.07,86.05,86.065,117200000.0
2009-04-30 08:27:00,86.065,86.085,86.055,86.065,177200000.0
2009-04-30 08:28:00,86.065,86.095,86.045,86.085,293800000.0
2009-04-30 08:29:00,86.08,86.09,86.055,86.07,206600000.0
2009-04-30 08:30:00,86.07,86.08,86.035,86.075,165200000.0
2009-04-30 08:31:00,86.075,86.11,86.075,86.085,209000000.0
2009-04-30 08:32:00,86.085,86.085,86.06,86.085,320200000.0
2009-04-30 08:33:00,86.08,86.125,86.08,86.125,263600000.0
2009-04-30 08:34:00,86.125,86.125,86.06,86.06,190400000.0
2009-04-30 08:35:00,86.075,86.105,86.06,86.075,168400000.0
2009-04-30 08:36:00,86.06,86.08,86.055,86.06,159000000.0
2009-04-30 08:37:00,86.06,86.09,86.06,86.08,146600000.0
2009-04-30 08:38:00,86.085,86.085,86.045,86.06,218800000.0
2009-04-30 08:39:00,86.06,86.085,86.055,86.075,289200000.0
2009-04-30 08:40:00,86.075,86.085,86.06,86.075,169800000.0
2009-04-30 08:41:00,86.08,86.125,86.08,86.105,149400000.0
2009-04-30 08:42:00,86.1,86.115,86.095,86.105,144600000.0
2009-04-30 08:43:00,86.11,86.185,86.11,86.135,401200000.0
2009-04-30 08:44:00,86.14,86.27,86.135,86.27,521400000.0
2009-04-30 08:45:00,86.27,86.36,86.255,86.27,434700000.0
2009-04-30 08:46:00,86.27,86.275,86.24,86.245,331600000.0
2009-04-30 08:47:00,86.245,86.275,86.22,86.275,397000000.0
2009-04-30 08:48:00,86.275,86.335,86.275,86.335,494400000.0
2009-04-30 08:49:00,86.335,86.35,86.31,86.335,394600000.0
2009-04-30 08:50:00,86.34,86.4,86.34,86.34,511200000.0
2009-04-30 08:51:00,86.35,86.43,86.325,86.43,596600000.0
2009-04-30 08:52:00,86.43,86.44,86.37,86.39,598200000.0
2009-04-30 08:53:00,86.385,86.45,86.385,86.4,550000000.0
2009-04-30 08:54:00,86.4,86.4,86.345,86.35,433800000.0
2009-04-30 08:55:00,86.345,86.35,86.31,86.315,396400000.0
2009-04-30 08:56:00,86.32,86.35,86.305,86.32,495600000.0
2009-04-30 08:57:00,86.32,86.36,86.305,86.34,450800000.0
2009-04-30 08:58:00,86.34,86.36,86.29,86.29,286200000.0
2009-04-30 08:59:00,86.29,86.31,86.265,86.305,339000000.0
2009-04-30 09:00:00,86.31,86.33,86.295,86.295,340600000.0
2009-04-30 09:01:00,86.29,86.345,86.275,86.33,399500000.0
2009-04-30 09:02:00,86.33,86.345,86.27,86.31,333400000.0
2009-04-30 09:03:00,86.31,86.35,86.31,86.33,401200000.0
2009-04-30 09:04:00,86.33,86.335,86.3,86.325,458600000.0
2009-04-30 09:05:00,86.305,86.31,86.27,86.3,480400000.0
2009-04-30 09:06:00,86.285,86.29,86.255,86.29,464600000.0
2009-04-30 09:07:00,86.285,86.295,86.28,86.285,324600000.0
2009-04-30 09:08:00,86.29,86.3,86.265,86.3,379000001.0
2009-04-30 09:09:00,86.31,86.345,86.295,86.295,412800000.0
2009-04-30 09:10:00,86.295,86.315,86.285,86.295,365000000.0
2009-04-30 09:11:00,86.29,86.335,86.285,86.33,430600000.0
2009-04-30 09:12:00,86.33,86.37,86.32,86.36,393400000.0
2009-04-30 09:13:00,86.36,86.38,86.33,86.34,399400000.0
2009-04-30 09:14:00,86.345,86.41,86.335,86.4,456200000.0
2009-04-30 09:15:00,86.4,86.425,86.365,86.37,583200000.0
2009-04-30 09:16:00,86.37,86.37,86.315,86.33,327000000.0
2009-04-30 09:17:00,86.34,86.405,86.335,86.37,441600000.0
2009-04-30 09:18:00,86.375,86.385,86.345,86.355,333400000.0
2009-04-30 09:19:00,86.355,86.355,86.3,86.3,432800000.0
2009-04-30 09:20:00,86.305,86.31,86.26,86.285,454600000.0
2009-04-30 09:21:00,86.29,86.295,86.25,86.265,332600000.0
2009-04-30 09:22:00,86.265,86.285,86.235,86.285,347800000.0
2009-04-30 09:23:00,86.285,86.295,86.26,86.28,344400000.0
2009-04-30 09:24:00,86.28,86.28,86.25,86.27,242400000.0
2009-04-30 09:25:00,86.275,86.295,86.26,86.265,218200000.0
2009-04-30 09:26:00,86.265,86.32,86.265,86.315,353100000.0
2009-04-30 09:27:00,86.315,86.34,86.295,86.31,450800000.0
2009-04-30 09:28:00,86.305,86.305,86.265,86.27,430800000.0
2009-04-30 09:29:00,86.28,86.29,86.26,86.28,315200000.0
2009-04-30 09:30:00,86.28,86.285,86.26,86.27,227800000.0
2009-04-30 09:31:00,86.265,86.315,86.265,86.305,327000000.0
2009-04-30 09:32:00,86.305,86.335,86.295,86.32,519000000.0
2009-04-30 09:33:00,86.33,86.335,86.275,86.28,396200000.0
2009-04-30 09:34:00,86.28,86.295,86.245,86.255,532600000.0
2009-04-30 09:35:00,86.26,86.285,86.23,86.27,584600001.0
2009-04-30 09:36:00,86.275,86.36,86.275,86.34,636600000.0
2009-04-30 09:37:00,86.34,86.37,86.335,86.34,390400000.0
2009-04-30 09:38:00,86.335,86.375,86.305,86.335,471000000.0
2009-04-30 09:39:00,86.34,86.38,86.33,86.355,504000000.0
2009-04-30 09:40:00,86.355,86.36,86.325,86.34,490200000.0
2009-04-30 09:41:00,86.33,86.335,86.265,86.27,478400000.0
2009-04-30 09:42:00,86.27,86.285,86.205,86.21,387800000.0
2009-04-30 09:43:00,86.21,86.255,86.21,86.245,504200000.0
2009-04-30 09:44:00,86.245,86.275,86.235,86.245,439800000.0
2009-04-30 09:45:00,86.245,86.245,86.21,86.23,396000000.0
2009-04-30 09:46:00,86.23,86.285,86.225,86.275,404200000.0
2009-04-30 09:47:00,86.27,86.31,86.27,86.3,365800000.0
2009-04-30 09:48:00,86.3,86.3,86.25,86.295,429000000.0
2009-04-30 09:49:00,86.3,86.335,86.3,86.325,300800000.0
2009-04-30 09:50:00,86.325,86.335,86.29,86.29,559800000.0
2009-04-30 09:51:00,86.3,86.32,86.285,86.315,411400000.0
2009-04-30 09:52:00,86.31,86.375,86.31,86.355,524000000.0
2009-04-30 09:53:00,86.36,86.38,86.34,86.35,459000000.0
2009-04-30 09:54:00,86.35,86.41,86.35,86.375,533000000.0
2009-04-30 09:55:00,86.365,86.395,86.345,86.36,464000000.0
2009-04-30 09:56:00,86.36,86.365,86.335,86.34,480600000.0
2009-04-30 09:57:00,86.345,86.375,86.33,86.36,450600000.0
2009-04-30 09:58:00,86.36,86.395,86.35,86.385,419800000.0
2009-04-30 09:59:00,86.385,86.415,86.37,86.395,410200000.0
2009-04-30 10:00:00,86.395,86.4,86.345,86.365,429200000.0
2009-04-30 10:01:00,86.365,86.375,86.325,86.36,459200000.0
2009-04-30 10:02:00,86.36,86.395,86.34,86.38,524200000.0
2009-04-30 10:03:00,86.38,86.385,86.355,86.37,322200000.0
2009-04-30 10:04:00,86.37,86.405,86.365,86.375,356800000.0
2009-04-30 10:05:00,86.38,86.4,86.38,86.38,216400000.0
2009-04-30 10:06:00,86.38,86.41,86.37,86.4,395800000.0
2009-04-30 10:07:00,86.4,86.41,86.38,86.38,286400000.0
2009-04-30 10:08:00,86.38,86.385,86.345,86.355,360400000.0
2009-04-30 10:09:00,86.355,86.36,86.335,86.35,252000000.0
2009-04-30 10:10:00,86.355,86.37,86.305,86.305,394200000.0
2009-04-30 10:11:00,86.305,86.315,86.23,86.235,661500000.0
2009-04-30 10:12:00,86.225,86.305,86.22,86.235,422000000.0
2009-04-30 10:13:00,86.235,86.24,86.195,86.23,559600000.0
2009-04-30 10:14:00,86.235,86.25,86.19,86.225,490000000.0
2009-04-30 10:15:00,86.225,86.26,86.22,86.255,487000000.0
2009-04-30 10:16:00,86.255,86.28,86.24,86.28,344200000.0
2009-04-30 10:17:00,86.275,86.28,86.255,86.26,181800000.0
2009-04-30 10:18:00,86.265,86.3,86.255,86.26,396000000.0
2009-04-30 10:19:00,86.265,86.27,86.22,86.225,293800000.0
2009-04-30 10:20:00,86.225,86.265,86.225,86.26,333600000.0
2009-04-30 10:21:00,86.26,86.305,86.245,86.245,442600000.0
2009-04-30 10:22:00,86.255,86.255,86.225,86.235,308000000.0
2009-04-30 10:23:00,86.245,86.29,86.245,86.29,196200000.0
2009-04-30 10:24:00,86.295,86.35,86.295,86.35,370400000.0
2009-04-30 10:25:00,86.355,86.375,86.32,86.375,477100000.0
2009-04-30 10:26:00,86.375,86.375,86.32,86.33,411800000.0
2009-04-30 10:27:00,86.33,86.355,86.33,86.345,155000000.0
2009-04-30 10:28:00,86.35,86.37,86.34,86.345,335000000.0
2009-04-30 10:29:00,86.34,86.345,86.325,86.33,346200000.0
2009-04-30 10:30:00,86.325,86.395,86.325,86.35,378200000.0
2009-04-30 10:31:00,86.35,86.425,86.35,86.41,329400000.0
2009-04-30 10:32:00,86.41,86.42,86.38,86.38,167000000.0
2009-04-30 10:33:00,86.385,86.385,86.355,86.365,221600000.0
2009-04-30 10:34:00,86.365,86.365,86.29,86.295,426600000.0
2009-04-30 10:35:00,86.29,86.305,86.28,86.29,298000000.0
2009-04-30 10:36:00,86.29,86.325,86.28,86.305,381400000.0
2009-04-30 10:37:00,86.305,86.325,86.3,86.325,303400000.0
2009-04-30 10:38:00,86.33,86.335,86.315,86.32,235200000.0
2009-04-30 10:39:00,86.305,86.305,86.245,86.255,512000000.0
2009-04-30 10:40:00,86.255,86.29,86.255,86.28,484000000.0
2009-04-30 10:41:00,86.28,86.315,86.27,86.3,340800000.0
2009-04-30 10:42:00,86.3,86.315,86.285,86.295,273600000.0
2009-04-30 10:43:00,86.295,86.315,86.28,86.295,264800000.0
2009-04-30 10:44:00,86.295,86.3,86.27,86.3,181400000.0
2009-04-30 10:45:00,86.3,86.37,86.3,86.37,378400000.0
2009-04-30 10:46:00,86.375,86.375,86.355,86.36,212400000.0
2009-04-30 10:47:00,86.36,86.37,86.345,86.36,356000000.0
2009-04-30 10:48:00,86.37,86.37,86.34,86.355,474800000.0
2009-04-30 10:49:00,86.355,86.365,86.34,86.345,407400000.0
2009-04-30 10:50:00,86.345,86.35,86.295,86.3,600200000.0
2009-04-30 10:51:00,86.3,86.32,86.3,86.315,333400000.0
2009-04-30 10:52:00,86.315,86.35,86.31,86.335,375200000.0
2009-04-30 10:53:00,86.345,86.37,86.325,86.33,275800000.0
2009-04-30 10:54:00,86.335,86.35,86.285,86.345,395600000.0
2009-04-30 10:55:00,86.35,86.38,86.345,86.37,344800000.0
2009-04-30 10:56:00,86.347,86.373,86.302,86.353,427600000.0
2009-04-30 10:57:00,86.365,86.39,86.355,86.38,319000000.0
2009-04-30 10:58:00,86.38,86.38,86.345,86.35,406000000.0
2009-04-30 10:59:00,86.355,86.375,86.35,86.355,270400000.0
2009-04-30 11:00:00,86.355,86.355,86.31,86.32,432200000.0
2009-04-30 11:01:00,86.315,86.34,86.305,86.31,506200000.0
2009-04-30 11:02:00,86.315,86.325,86.25,86.25,328000000.0
2009-04-30 11:03:00,86.25,86.265,86.165,86.165,402400000.0
2009-04-30 11:04:00,86.17,86.175,86.12,86.12,461000000.0
2009-04-30 11:05:00,86.12,86.14,86.12,86.12,175400000.0
2009-04-30 11:06:00,86.125,86.22,86.125,86.215,302200000.0
2009-04-30 11:07:00,86.215,86.215,86.19,86.205,457800000.0
2009-04-30 11:08:00,86.2,86.2,86.17,86.175,421800000.0
2009-04-30 11:09:00,86.175,86.245,86.175,86.245,391200000.0
2009-04-30 11:10:00,86.245,86.27,86.225,86.26,385400000.0
2009-04-30 11:11:00,86.255,86.26,86.22,86.22,382400000.0
2009-04-30 11:12:00,86.22,86.225,86.15,86.205,479600000.0
2009-04-30 11:13:00,86.205,86.21,86.165,86.2,457600000.0
2009-04-30 11:14:00,86.2,86.22,86.195,86.205,502600001.0
2009-04-30 11:15:00,86.195,86.22,86.17,86.17,367200000.0
2009-04-30 11:16:00,86.175,86.195,86.155,86.19,478400000.0
2009-04-30 11:17:00,86.185,86.2,86.165,86.185,481800000.0
2009-04-30 11:18:00,86.185,86.205,86.13,86.14,466600000.0
2009-04-30 11:19:00,86.12,86.14,86.105,86.125,259800000.0
2009-04-30 11:20:00,86.13,86.18,86.125,86.18,265600000.0
2009-04-30 11:21:00,86.18,86.195,86.165,86.195,185200000.0
2009-04-30 11:22:00,86.19,86.195,86.155,86.155,311600000.0
2009-04-30 11:23:00,86.155,86.19,86.15,86.17,439200000.0
2009-04-30 11:24:00,86.17,86.24,86.17,86.24,427000000.0
2009-04-30 11:25:00,86.24,86.25,86.21,86.21,345000000.0
2009-04-30 11:26:00,86.205,86.225,86.205,86.205,274000000.0
2009-04-30 11:27:00,86.205,86.245,86.2,86.245,274800000.0
2009-04-30 11:28:00,86.245,86.26,86.235,86.245,215600000.0
2009-04-30 11:29:00,86.245,86.255,86.225,86.245,286200000.0
2009-04-30 11:30:00,86.25,86.26,86.23,86.245,432400000.0
2009-04-30 11:31:00,86.245,86.27,86.245,86.27,179800000.0
2009-04-30 11:32:00,86.27,86.27,86.205,86.21,459600000.0
2009-04-30 11:33:00,86.21,86.235,86.18,86.185,404200000.0
2009-04-30 11:34:00,86.185,86.2,86.1,86.105,506000000.0
2009-04-30 11:35:00,86.105,86.155,86.1,86.15,482000000.0
2009-04-30 11:36:00,86.15,86.16,86.115,86.125,582200000.0
2009-04-30 11:37:00,86.125,86.135,86.115,86.115,489200000.0
2009-04-30 11:38:00,86.115,86.16,86.115,86.15,322000000.0
2009-04-30 11:39:00,86.15,86.185,86.14,86.17,449600000.0
2009-04-30 11:40:00,86.165,86.2,86.15,86.185,430600000.0
2009-04-30 11:41:00,86.185,86.215,86.18,86.19,165200000.0
2009-04-30 11:42:00,86.19,86.21,86.19,86.195,269200000.0
2009-04-30 11:43:00,86.195,86.23,86.195,86.21,268400000.0
2009-04-30 11:44:00,86.225,86.245,86.2,86.245,308400000.0
2009-04-30 11:45:00,86.245,86.255,86.235,86.235,225000000.0
2009-04-30 11:46:00,86.235,86.265,86.23,86.26,228600000.0
2009-04-30 11:47:00,86.25,86.255,86.22,86.225,227000000.0
2009-04-30 11:48:00,86.23,86.24,86.19,86.19,352800000.0
2009-04-30 11:49:00,86.19,86.24,86.19,86.225,368000000.0
2009-04-30 11:50:00,86.215,86.27,86.21,86.27,348800000.0
2009-04-30 11:51:00,86.265,86.27,86.23,86.26,411000000.0
2009-04-30 11:52:00,86.26,86.3,86.25,86.29,269600000.0
2009-04-30 11:53:00,86.27,86.305,86.265,86.3,300600000.0
2009-04-30 11:54:00,86.29,86.345,86.29,86.32,459800000.0
2009-04-30 11:55:00,86.32,86.32,86.24,86.295,609000000.0
2009-04-30 11:56:00,86.295,86.3,86.25,86.3,595200000.0
2009-04-30 11:57:00,86.3,86.32,86.26,86.27,579600000.0
2009-04-30 11:58:00,86.275,86.295,86.255,86.285,320200000.0
2009-04-30 11:59:00,86.27,86.3,86.27,86.295,488600000.0
2009-04-30 12:00:00,86.295,86.305,86.265,86.275,486600000.0
2009-04-30 12:01:00,86.275,86.295,86.225,86.235,529600000.0
2009-04-30 12:02:00,86.235,86.35,86.235,86.335,439000000.0
2009-04-30 12:03:00,86.345,86.36,86.335,86.35,223600000.0
2009-04-30 12:04:00,86.365,86.39,86.365,86.365,407000000.0
2009-04-30 12:05:00,86.365,86.43,86.355,86.43,473600000.0
2009-04-30 12:06:00,86.415,86.49,86.405,86.49,400600000.0
2009-04-30 12:07:00,86.48,86.525,86.47,86.515,468800000.0
2009-04-30 12:08:00,86.51,86.52,86.495,86.51,453400000.0
2009-04-30 12:09:00,86.51,86.53,86.5,86.51,485000000.0
2009-04-30 12:10:00,86.51,86.625,86.505,86.62,515500000.0
2009-04-30 12:11:00,86.625,86.63,86.58,86.61,400400000.0
2009-04-30 12:12:00,86.61,86.635,86.6,86.62,441000000.0
2009-04-30 12:13:00,86.62,86.67,86.615,86.67,555600000.0
2009-04-30 12:14:00,86.66,86.695,86.64,86.65,559200000.0
2009-04-30 12:15:00,86.66,86.665,86.61,86.665,589000000.0
2009-04-30 12:16:00,86.665,86.715,86.665,86.715,499800000.0
2009-04-30 12:17:00,86.71,86.72,86.67,86.675,514800000.0
2009-04-30 12:18:00,86.67,86.675,86.65,86.65,203400000.0
2009-04-30 12:19:00,86.64,86.66,86.635,86.655,229400000.0
2009-04-30 12:20:00,86.655,86.655,86.605,86.605,250600000.0
2009-04-30 12:21:00,86.61,86.615,86.595,86.595,252400000.0
2009-04-30 12:22:00,86.595,86.595,86.56,86.58,176000000.0
2009-04-30 12:23:00,86.585,86.585,86.545,86.545,317800000.0
2009-04-30 12:24:00,86.545,86.55,86.475,86.485,364400000.0
2009-04-30 12:25:00,86.485,86.505,86.435,86.46,417200000.0
2009-04-30 12:26:00,86.465,86.49,86.455,86.48,339200000.0
2009-04-30 12:27:00,86.475,86.54,86.475,86.51,493400000.0
2009-04-30 12:28:00,86.505,86.56,86.5,86.56,457800000.0
2009-04-30 12:29:00,86.56,86.565,86.53,86.53,349800000.0
2009-04-30 12:30:00,86.525,86.54,86.49,86.53,475000000.0
2009-04-30 12:31:00,86.53,86.545,86.495,86.505,417600000.0
2009-04-30 12:32:00,86.51,86.53,86.475,86.5,347600000.0
2009-04-30 12:33:00,86.475,86.505,86.43,86.495,420400000.0
2009-04-30 12:34:00,86.49,86.51,86.475,86.495,475200000.0
2009-04-30 12:35:00,86.495,86.5,86.42,86.455,440400000.0
2009-04-30 12:36:00,86.455,86.48,86.43,86.48,622800000.0
2009-04-30 12:37:00,86.485,86.495,86.46,86.495,429600001.0
2009-04-30 12:38:00,86.495,86.505,86.48,86.5,358200000.0
2009-04-30 12:39:00,86.5,86.5,86.47,86.475,373000000.0
2009-04-30 12:40:00,86.47,86.505,86.47,86.505,289600000.0
2009-04-30 12:41:00,86.51,86.54,86.5,86.515,251800000.0
2009-04-30 12:42:00,86.515,86.565,86.515,86.565,275200000.0
2009-04-30 12:43:00,86.56,86.56,86.53,86.54,470400000.0
2009-04-30 12:44:00,86.54,86.555,86.535,86.55,179400000.0
2009-04-30 12:45:00,86.55,86.57,86.53,86.53,389600000.0
2009-04-30 12:46:00,86.53,86.54,86.5,86.515,477000000.0
2009-04-30 12:47:00,86.515,86.56,86.51,86.515,294600000.0
2009-04-30 12:48:00,86.51,86.515,86.505,86.51,454800000.0
2009-04-30 12:49:00,86.51,86.51,86.445,86.445,331200000.0
2009-04-30 12:50:00,86.445,86.445,86.35,86.355,472000000.0
2009-04-30 12:51:00,86.36,86.38,86.31,86.315,492200000.0
2009-04-30 12:52:00,86.315,86.35,86.3,86.345,312000000.0
2009-04-30 12:53:00,86.345,86.36,86.325,86.34,315000000.0
2009-04-30 12:54:00,86.34,86.405,86.32,86.4,500400000.0
2009-04-30 12:55:00,86.4,86.405,86.375,86.375,393200000.0
2009-04-30 12:56:00,86.375,86.45,86.37,86.44,302800000.0
2009-04-30 12:57:00,86.45,86.46,86.43,86.46,176100000.0
2009-04-30 12:58:00,86.47,86.47,86.44,86.465,239600000.0
2009-04-30 12:59:00,86.465,86.485,86.425,86.435,283000000.0
2009-04-30 13:00:00,86.435,86.47,86.39,86.39,221500000.0
2009-04-30 13:01:00,86.39,86.4,86.37,86.38,244000000.0
2009-04-30 13:02:00,86.38,86.395,86.36,86.36,412000000.0
2009-04-30 13:03:00,86.365,86.375,86.325,86.325,467000000.0
2009-04-30 13:04:00,86.34,86.37,86.285,86.285,460000000.0
2009-04-30 13:05:00,86.29,86.29,86.255,86.27,325000000.0
2009-04-30 13:06:00,86.27,86.305,86.25,86.3,413000000.0
2009-04-30 13:07:00,86.3,86.32,86.295,86.315,467200000.0
2009-04-30 13:08:00,86.315,86.345,86.295,86.295,406800000.0
2009-04-30 13:09:00,86.295,86.305,86.28,86.295,286800000.0
2009-04-30 13:10:00,86.295,86.315,86.265,86.315,311200000.0
2009-04-30 13:11:00,86.32,86.32,86.27,86.285,463800000.0
2009-04-30 13:12:00,86.285,86.285,86.23,86.24,407400000.0
2009-04-30 13:13:00,86.235,86.27,86.22,86.265,457600000.0
2009-04-30 13:14:00,86.26,86.305,86.26,86.3,292600000.0
2009-04-30 13:15:00,86.335,86.385,86.33,86.375,275400000.0
2009-04-30 13:16:00,86.38,86.4,86.37,86.375,266000000.0
2009-04-30 13:17:00,86.375,86.38,86.345,86.345,190200000.0
2009-04-30 13:18:00,86.355,86.385,86.355,86.375,229600000.0
2009-04-30 13:19:00,86.365,86.395,86.355,86.355,312000000.0
2009-04-30 13:20:00,86.355,86.38,86.355,86.375,116000000.0
2009-04-30 13:21:00,86.38,86.43,86.375,86.43,205000000.0
2009-04-30 13:22:00,86.425,86.465,86.42,86.45,269800000.0
2009-04-30 13:23:00,86.45,86.45,86.395,86.42,256400000.0
2009-04-30 13:24:00,86.425,86.43,86.4,86.41,236600000.0
2009-04-30 13:25:00,86.425,86.445,86.415,86.44,186800000.0
2009-04-30 13:26:00,86.445,86.445,86.41,86.42,364800000.0
2009-04-30 13:27:00,86.425,86.425,86.365,86.41,302000000.0
2009-04-30 13:28:00,86.395,86.45,86.39,86.45,260400000.0
2009-04-30 13:29:00,86.45,86.49,86.435,86.45,429600000.0
2009-04-30 13:30:00,86.45,86.53,86.45,86.505,314600000.0
2009-04-30 13:31:00,86.505,86.52,86.495,86.505,167400000.0
2009-04-30 13:32:00,86.505,86.52,86.485,86.485,181400000.0
2009-04-30 13:33:00,86.485,86.58,86.485,86.555,303600000.0
2009-04-30 13:34:00,86.555,86.595,86.55,86.55,323800000.0
2009-04-30 13:35:00,86.55,86.55,86.505,86.525,292200000.0
2009-04-30 13:36:00,86.525,86.54,86.52,86.535,250000000.0
2009-04-30 13:37:00,86.53,86.595,86.53,86.565,413400000.0
2009-04-30 13:38:00,86.565,86.575,86.55,86.575,401400000.0
2009-04-30 13:39:00,86.575,86.6,86.575,86.585,285000000.0
2009-04-30 13:40:00,86.585,86.585,86.55,86.55,228200000.0
2009-04-30 13:41:00,86.54,86.545,86.525,86.53,243400000.0
2009-04-30 13:42:00,86.525,86.53,86.47,86.49,315200000.0
2009-04-30 13:43:00,86.51,86.545,86.505,86.53,368200000.0
2009-04-30 13:44:00,86.525,86.57,86.515,86.57,347200000.0
2009-04-30 13:45:00,86.57,86.585,86.545,86.555,506800000.0
2009-04-30 13:46:00,86.555,86.565,86.525,86.535,274600000.0
2009-04-30 13:47:00,86.54,86.555,86.525,86.54,395200000.0
2009-04-30 13:48:00,86.54,86.59,86.535,86.575,297000000.0
2009-04-30 13:49:00,86.58,86.59,86.56,86.58,275200000.0
2009-04-30 13:50:00,86.575,86.575,86.54,86.55,231800000.0
2009-04-30 13:51:00,86.545,86.58,86.515,86.58,345200000.0
2009-04-30 13:52:00,86.58,86.59,86.56,86.57,298200000.0
2009-04-30 13:53:00,86.57,86.605,86.545,86.575,318400000.0
2009-04-30 13:54:00,86.58,86.595,86.56,86.59,236200000.0
2009-04-30 13:55:00,86.595,86.595,86.575,86.59,284000000.0
2009-04-30 13:56:00,86.59,86.595,86.555,86.555,177600000.0
2009-04-30 13:57:00,86.56,86.575,86.56,86.57,376200000.0
2009-04-30 13:58:00,86.57,86.57,86.54,86.555,253800000.0
2009-04-30 13:59:00,86.56,86.58,86.555,86.58,275000000.0
2009-04-30 14:00:00,86.58,86.58,86.53,86.53,284800000.0
2009-04-30 14:01:00,86.53,86.54,86.5,86.5,500400000.0
2009-04-30 14:02:00,86.5,86.505,86.455,86.465,258400000.0
2009-04-30 14:03:00,86.465,86.49,86.43,86.43,357400000.0
2009-04-30 14:04:00,86.43,86.43,86.38,86.4,235200000.0
2009-04-30 14:05:00,86.405,86.45,86.405,86.445,371800000.0
2009-04-30 14:06:00,86.445,86.495,86.445,86.495,295000000.0
2009-04-30 14:07:00,86.495,86.52,86.49,86.5,286600000.0
2009-04-30 14:08:00,86.5,86.53,86.455,86.53,456600001.0
2009-04-30 14:09:00,86.53,86.53,86.495,86.505,206600000.0
2009-04-30 14:10:00,86.505,86.52,86.495,86.505,278600000.0
2009-04-30 14:11:00,86.5,86.525,86.5,86.52,294200000.0
2009-04-30 14:12:00,86.52,86.52,86.49,86.5,276000000.0
2009-04-30 14:13:00,86.5,86.51,86.48,86.485,473400000.0
2009-04-30 14:14:00,86.485,86.53,86.475,86.475,534600000.0
2009-04-30 14:15:00,86.475,86.5,86.46,86.47,487400000.0
2009-04-30 14:16:00,86.47,86.48,86.455,86.48,347800000.0
2009-04-30 14:17:00,86.475,86.5,86.47,86.48,140000000.0
2009-04-30 14:18:00,86.485,86.485,86.45,86.46,307000000.0
2009-04-30 14:19:00,86.46,86.46,86.44,86.45,538799999.0
2009-04-30 14:20:00,86.445,86.465,86.42,86.445,335800000.0
2009-04-30 14:21:00,86.45,86.49,86.45,86.475,411400000.0
2009-04-30 14:22:00,86.475,86.495,86.47,86.475,272600000.0
2009-04-30 14:23:00,86.47,86.475,86.43,86.465,250400000.0
2009-04-30 14:24:00,86.465,86.47,86.435,86.435,300800000.0
2009-04-30 14:25:00,86.435,86.455,86.435,86.455,113000000.0
2009-04-30 14:26:00,86.45,86.46,86.45,86.455,87800000.0
2009-04-30 14:27:00,86.455,86.495,86.45,86.495,170200000.0
2009-04-30 14:28:00,86.505,86.515,86.465,86.48,262600000.0
2009-04-30 14:29:00,86.475,86.49,86.425,86.435,331600000.0
2009-04-30 14:30:00,86.435,86.45,86.385,86.4,471000000.0
2009-04-30 14:31:00,86.4,86.415,86.375,86.395,440000000.0
2009-04-30 14:32:00,86.39,86.4,86.32,86.345,496000000.0
2009-04-30 14:33:00,86.345,86.38,86.34,86.355,502800000.0
2009-04-30 14:34:00,86.355,86.37,86.29,86.37,399600000.0
2009-04-30 14:35:00,86.37,86.425,86.345,86.415,468800000.0
2009-04-30 14:36:00,86.415,86.45,86.415,86.43,230400000.0
2009-04-30 14:37:00,86.425,86.45,86.325,86.325,322200000.0
2009-04-30 14:38:00,86.33,86.345,86.29,86.345,367000000.0
2009-04-30 14:39:00,86.345,86.36,86.275,86.345,366400000.0
2009-04-30 14:40:00,86.345,86.42,86.345,86.405,380600000.0
2009-04-30 14:41:00,86.41,86.44,86.4,86.41,302400000.0
2009-04-30 14:42:00,86.415,86.435,86.39,86.405,360600000.0
2009-04-30 14:43:00,86.405,86.435,86.385,86.41,406800000.0
2009-04-30 14:44:00,86.4,86.45,86.375,86.395,507000000.0
2009-04-30 14:45:00,86.405,86.405,86.33,86.335,460400000.0
2009-04-30 14:46:00,86.335,86.345,86.3,86.33,324400000.0
2009-04-30 14:47:00,86.325,86.33,86.3,86.32,354600000.0
2009-04-30 14:48:00,86.32,86.355,86.305,86.31,460000000.0
2009-04-30 14:49:00,86.305,86.345,86.305,86.33,333800000.0
2009-04-30 14:50:00,86.335,86.375,86.325,86.37,230600000.0
2009-04-30 14:51:00,86.37,86.39,86.325,86.345,332000000.0
2009-04-30 14:52:00,86.345,86.39,86.34,86.385,410600000.0
2009-04-30 14:53:00,86.39,86.47,86.36,86.45,430200000.0
2009-04-30 14:54:00,86.44,86.5,86.38,86.38,378900000.0
2009-04-30 14:55:00,86.38,86.425,86.37,86.42,379200000.0
2009-04-30 14:56:00,86.42,86.42,86.38,86.38,377600000.0
2009-04-30 14:57:00,86.37,86.405,86.35,86.385,382600000.0
2009-04-30 14:58:00,86.385,86.435,86.385,86.415,413800000.0
2009-04-30 14:59:00,86.405,86.415,86.385,86.4,372600000.0
2009-04-30 15:00:00,86.405,86.47,86.405,86.45,241600000.0
2009-04-30 15:01:00,86.44,86.485,86.43,86.485,219600000.0
2009-04-30 15:02:00,86.475,86.48,86.405,86.41,351600000.0
2009-04-30 15:03:00,86.41,86.415,86.36,86.37,321400000.0
2009-04-30 15:04:00,86.37,86.37,86.325,86.355,396200000.0
2009-04-30 15:05:00,86.36,86.385,86.335,86.375,263400000.0
2009-04-30 15:06:00,86.375,86.39,86.37,86.39,169600000.0
2009-04-30 15:07:00,86.39,86.4,86.335,86.34,243600000.0
2009-04-30 15:08:00,86.345,86.36,86.255,86.255,555200000.0
2009-04-30 15:09:00,86.25,86.28,86.205,86.235,546600000.0
2009-04-30 15:10:00,86.24,86.295,86.24,86.245,291800000.0
2009-04-30 15:11:00,86.245,86.25,86.185,86.19,393400000.0
2009-04-30 15:12:00,86.19,86.21,86.175,86.18,506800000.0
2009-04-30 15:13:00,86.175,86.185,86.14,86.16,435200000.0
2009-04-30 15:14:00,86.16,86.185,86.15,86.175,300600000.0
2009-04-30 15:15:00,86.185,86.215,86.095,86.105,286600000.0
2009-04-30 15:16:00,86.105,86.14,86.03,86.045,506200000.0
2009-04-30 15:17:00,86.045,86.095,86.04,86.09,446900000.0
2009-04-30 15:18:00,86.09,86.15,86.075,86.13,393800000.0
2009-04-30 15:19:00,86.13,86.145,86.11,86.125,193600000.0
2009-04-30 15:20:00,86.13,86.135,86.115,86.12,423000000.0
2009-04-30 15:21:00,86.125,86.145,86.105,86.135,369000000.0
2009-04-30 15:22:00,86.14,86.165,86.115,86.16,331200000.0
2009-04-30 15:23:00,86.16,86.225,86.16,86.2,365000000.0
2009-04-30 15:24:00,86.2,86.22,86.19,86.205,541600000.0
2009-04-30 15:25:00,86.21,86.255,86.205,86.245,517000000.0
2009-04-30 15:26:00,86.245,86.245,86.21,86.24,525800000.0
2009-04-30 15:27:00,86.24,86.27,86.235,86.26,479600000.0
2009-04-30 15:28:00,86.26,86.27,86.245,86.255,342200000.0
2009-04-30 15:29:00,86.255,86.28,86.25,86.28,478400000.0
2009-04-30 15:30:00,86.27,86.28,86.22,86.22,282800000.0
2009-04-30 15:31:00,86.22,86.22,86.175,86.175,140400000.0
2009-04-30 15:32:00,86.18,86.18,86.12,86.155,473600000.0
2009-04-30 15:33:00,86.175,86.175,86.11,86.115,603800000.0
2009-04-30 15:34:00,86.12,86.13,86.07,86.07,454800000.0
2009-04-30 15:35:00,86.055,86.145,86.055,86.145,437400000.0
2009-04-30 15:36:00,86.135,86.135,86.035,86.075,407600000.0
2009-04-30 15:37:00,86.07,86.125,86.055,86.115,490000000.0
2009-04-30 15:38:00,86.12,86.155,86.095,86.13,594400000.0
2009-04-30 15:39:00,86.135,86.205,86.13,86.205,472400000.0
2009-04-30 15:40:00,86.205,86.235,86.19,86.225,366000000.0
2009-04-30 15:41:00,86.225,86.26,86.205,86.255,316399999.0
2009-04-30 15:42:00,86.25,86.345,86.25,86.345,508600000.0
2009-04-30 15:43:00,86.35,86.385,86.325,86.375,433200000.0
2009-04-30 15:44:00,86.375,86.375,86.34,86.345,484600000.0
2009-04-30 15:45:00,86.36,86.375,86.305,86.305,609800000.0
2009-04-30 15:46:00,86.305,86.305,86.23,86.23,354000000.0
2009-04-30 15:47:00,86.23,86.265,86.215,86.24,485400000.0
2009-04-30 15:48:00,86.245,86.25,86.215,86.23,474000000.0
2009-04-30 15:49:00,86.235,86.265,86.225,86.25,353000000.0
2009-04-30 15:50:00,86.255,86.265,86.225,86.245,343600000.0
2009-04-30 15:51:00,86.255,86.275,86.225,86.23,402600000.0
2009-04-30 15:52:00,86.225,86.23,86.18,86.22,292400000.0
2009-04-30 15:53:00,86.22,86.275,86.22,86.26,361200000.0
2009-04-30 15:54:00,86.26,86.28,86.23,86.25,244400000.0
2009-04-30 15:55:00,86.245,86.26,86.23,86.23,320000000.0
2009-04-30 15:56:00,86.23,86.28,86.23,86.26,238200000.0
2009-04-30 15:57:00,86.255,86.3,86.245,86.28,136800000.0
2009-04-30 15:58:00,86.275,86.285,86.215,86.22,159200000.0
2009-04-30 15:59:00,86.22,86.25,86.17,86.195,196500000.0
2009-04-30 16:00:00,86.19,86.245,86.19,86.215,284900000.0
2009-04-30 16:01:00,86.22,86.275,86.21,86.27,151100000.0
2009-04-30 16:02:00,86.275,86.3,86.26,86.275,355000000.0
2009-04-30 16:03:00,86.285,86.31,86.265,86.285,166200000.0
2009-04-30 16:04:00,86.285,86.31,86.275,86.29,201600000.0
2009-04-30 16:05:00,86.285,86.295,86.265,86.275,209800000.0
2009-04-30 16:06:00,86.275,86.31,86.26,86.28,283000000.0
2009-04-30 16:07:00,86.28,86.29,86.235,86.24,177000000.0
2009-04-30 16:08:00,86.25,86.34,86.245,86.33,228800000.0
2009-04-30 16:09:00,86.325,86.345,86.29,86.305,160200000.0
2009-04-30 16:10:00,86.305,86.355,86.3,86.325,258200000.0
2009-04-30 16:11:00,86.33,86.34,86.31,86.31,93000000.0
2009-04-30 16:12:00,86.31,86.31,86.265,86.265,370400000.0
2009-04-30 16:13:00,86.255,86.26,86.2,86.215,505800000.0
2009-04-30 16:14:00,86.21,86.26,86.21,86.245,402400000.0
2009-04-30 16:15:00,86.24,86.245,86.19,86.205,363200000.0
2009-04-30 16:16:00,86.195,86.2,86.155,86.17,352600000.0
2009-04-30 16:17:00,86.17,86.185,86.08,86.08,416800000.0
2009-04-30 16:18:00,86.08,86.14,86.075,86.11,354400000.0
2009-04-30 16:19:00,86.095,86.11,86.075,86.1,368400000.0
2009-04-30 16:20:00,86.095,86.11,86.07,86.085,193200000.0
2009-04-30 16:21:00,86.085,86.09,86.05,86.07,397600000.0
2009-04-30 16:22:00,86.075,86.11,86.055,86.1,267400000.0
2009-04-30 16:23:00,86.1,86.11,86.065,86.075,259000000.0
2009-04-30 16:24:00,86.075,86.1,86.065,86.095,194800000.0
2009-04-30 16:25:00,86.09,86.16,86.09,86.16,302200000.0
2009-04-30 16:26:00,86.165,86.21,86.165,86.195,224000000.0
2009-04-30 16:27:00,86.19,86.285,86.185,86.225,310000000.0
2009-04-30 16:28:00,86.225,86.225,86.17,86.18,208800000.0
2009-04-30 16:29:00,86.175,86.23,86.165,86.225,245600000.0
2009-04-30 16:30:00,86.23,86.26,86.22,86.25,364200000.0
2009-04-30 16:31:00,86.25,86.255,86.22,86.235,302800000.0
2009-04-30 16:32:00,86.24,86.24,86.19,86.205,305200000.0
2009-04-30 16:33:00,86.205,86.23,86.19,86.195,292000000.0
2009-04-30 16:34:00,86.195,86.205,86.155,86.155,205600000.0
2009-04-30 16:35:00,86.165,86.2,86.155,86.175,216400000.0
2009-04-30 16:36:00,86.175,86.215,86.16,86.18,392800000.0
2009-04-30 16:37:00,86.18,86.195,86.155,86.185,334000000.0
2009-04-30 16:38:00,86.185,86.185,86.155,86.17,273800000.0
2009-04-30 16:39:00,86.17,86.185,86.155,86.17,381800000.0
2009-04-30 16:40:00,86.175,86.21,86.175,86.175,217600000.0
2009-04-30 16:41:00,86.175,86.175,86.105,86.13,275400000.0
2009-04-30 16:42:00,86.135,86.16,86.1,86.16,161800000.0
2009-04-30 16:43:00,86.15,86.165,86.14,86.15,195400000.0
2009-04-30 16:44:00,86.14,86.16,86.12,86.12,200100000.0
2009-04-30 16:45:00,86.12,86.14,86.105,86.11,317600000.0
2009-04-30 16:46:00,86.105,86.145,86.1,86.145,111600000.0
2009-04-30 16:47:00,86.14,86.15,86.11,86.11,129200000.0
2009-04-30 16:48:00,86.115,86.165,86.11,86.15,236600000.0
2009-04-30 16:49:00,86.15,86.185,86.15,86.165,209800000.0
2009-04-30 16:50:00,86.165,86.21,86.165,86.2,194200000.0
2009-04-30 16:51:00,86.185,86.21,86.175,86.185,218800000.0
2009-04-30 16:52:00,86.185,86.19,86.145,86.145,81200000.0
2009-04-30 16:53:00,86.145,86.155,86.12,86.14,285000000.0
2009-04-30 16:54:00,86.145,86.165,86.11,86.125,210400000.0
2009-04-30 16:55:00,86.135,86.135,86.09,86.13,245800000.0
2009-04-30 16:56:00,86.13,86.215,86.11,86.2,269300000.0
2009-04-30 16:57:00,86.195,86.25,86.195,86.22,360500000.0
2009-04-30 16:58:00,86.215,86.33,86.195,86.325,452900000.0
2009-04-30 16:59:00,86.33,86.4,86.29,86.365,539600000.0
2009-04-30 17:00:00,86.36,86.365,86.295,86.35,452700000.0
2009-04-30 17:01:00,86.32,86.355,86.27,86.275,365300000.0
2009-04-30 17:02:00,86.275,86.34,86.26,86.325,389400000.0
2009-04-30 17:03:00,86.33,86.355,86.315,86.34,442200000.0
2009-04-30 17:04:00,86.335,86.4,86.335,86.39,293200000.0
2009-04-30 17:05:00,86.395,86.52,86.395,86.48,381600000.0
2009-04-30 17:06:00,86.5,86.5,86.445,86.455,429600000.0
2009-04-30 17:07:00,86.455,86.46,86.395,86.395,421800000.0
2009-04-30 17:08:00,86.39,86.425,86.39,86.405,380200000.0
2009-04-30 17:09:00,86.405,86.435,86.39,86.39,276600000.0
2009-04-30 17:10:00,86.4,86.4,86.335,86.345,318200000.0
2009-04-30 17:11:00,86.345,86.355,86.3,86.305,267000000.0
2009-04-30 17:12:00,86.3,86.32,86.29,86.3,327800000.0
2009-04-30 17:13:00,86.305,86.355,86.295,86.34,153000000.0
2009-04-30 17:14:00,86.34,86.445,86.33,86.415,488600000.0
2009-04-30 17:15:00,86.415,86.535,86.405,86.52,434200000.0
2009-04-30 17:16:00,86.515,86.555,86.48,86.545,374200000.0
2009-04-30 17:17:00,86.545,86.615,86.535,86.585,356000000.0
2009-04-30 17:18:00,86.59,86.65,86.58,86.615,336300000.0
2009-04-30 17:19:00,86.61,86.665,86.605,86.64,423400000.0
2009-04-30 17:20:00,86.64,86.65,86.605,86.605,316600000.0
2009-04-30 17:21:00,86.605,86.615,86.565,86.575,224200000.0
2009-04-30 17:22:00,86.575,86.645,86.57,86.64,322000000.0
2009-04-30 17:23:00,86.64,86.64,86.58,86.6,357200000.0
2009-04-30 17:24:00,86.6,86.62,86.555,86.56,418000000.0
2009-04-30 17:25:00,86.555,86.625,86.555,86.59,454200000.0
2009-04-30 17:26:00,86.59,86.61,86.56,86.585,495600000.0
2009-04-30 17:27:00,86.585,86.685,86.585,86.685,294000000.0
2009-04-30 17:28:00,86.685,86.715,86.675,86.705,414800000.0
2009-04-30 17:29:00,86.705,86.77,86.705,86.73,385100000.0
2009-04-30 17:30:00,86.73,86.77,86.715,86.77,312100000.0
2009-04-30 17:31:00,86.77,86.835,86.75,86.765,497800000.0
2009-04-30 17:32:00,86.765,86.825,86.75,86.805,346400000.0
2009-04-30 17:33:00,86.805,86.83,86.795,86.825,455400000.0
2009-04-30 17:34:00,86.83,86.83,86.735,86.745,387400000.0
2009-04-30 17:35:00,86.74,86.76,86.72,86.73,336400000.0
2009-04-30 17:36:00,86.735,86.735,86.66,86.71,394000000.0
2009-04-30 17:37:00,86.715,86.715,86.635,86.655,447400000.0
2009-04-30 17:38:00,86.65,86.67,86.615,86.62,332800000.0
2009-04-30 17:39:00,86.625,86.665,86.625,86.66,338600000.0
2009-04-30 17:40:00,86.655,86.67,86.635,86.67,224200000.0
2009-04-30 17:41:00,86.675,86.705,86.675,86.69,256600000.0
2009-04-30 17:42:00,86.69,86.71,86.66,86.66,404000000.0
2009-04-30 17:43:00,86.655,86.665,86.605,86.62,416400000.0
2009-04-30 17:44:00,86.62,86.62,86.57,86.59,488200000.0
2009-04-30 17:45:00,86.595,86.635,86.555,86.635,419000000.0
2009-04-30 17:46:00,86.645,86.645,86.63,86.635,299600000.0
2009-04-30 17:47:00,86.635,86.65,86.62,86.64,296600000.0
2009-04-30 17:48:00,86.645,86.65,86.585,86.59,331600000.0
2009-04-30 17:49:00,86.585,86.615,86.585,86.61,216600000.0
2009-04-30 17:50:00,86.615,86.64,86.59,86.59,325800000.0
2009-04-30 17:51:00,86.59,86.59,86.555,86.57,229500000.0
2009-04-30 17:52:00,86.57,86.57,86.545,86.55,83100000.0
2009-04-30 17:53:00,86.55,86.55,86.545,86.545,167800000.0
2009-04-30 17:54:00,86.545,86.58,86.545,86.565,335200000.0
2009-04-30 17:55:00,86.565,86.59,86.555,86.59,255200000.0
2009-04-30 17:56:00,86.59,86.655,86.57,86.605,363200000.0
2009-04-30 17:57:00,86.62,86.65,86.605,86.645,235200000.0
2009-04-30 17:58:00,86.645,86.655,86.625,86.645,208000000.0
2009-04-30 17:59:00,86.64,86.64,86.585,86.59,246800000.0
2009-04-30 18:00:00,86.595,86.625,86.575,86.625,362600000.0
2009-04-30 18:01:00,86.63,86.64,86.59,86.59,413800000.0
2009-04-30 18:02:00,86.6,86.6,86.57,86.595,216400000.0
2009-04-30 18:03:00,86.595,86.61,86.58,86.58,299400000.0
2009-04-30 18:04:00,86.58,86.615,86.58,86.585,304000000.0
2009-04-30 18:05:00,86.585,86.615,86.585,86.615,428600000.0
2009-04-30 18:06:00,86.615,86.625,86.595,86.595,283000000.0
2009-04-30 18:07:00,86.595,86.615,86.58,86.615,292800000.0
2009-04-30 18:08:00,86.615,86.65,86.605,86.605,261200000.0
2009-04-30 18:09:00,86.605,86.65,86.605,86.65,396800000.0
2009-04-30 18:10:00,86.63,86.635,86.61,86.62,291600000.0
2009-04-30 18:11:00,86.62,86.62,86.58,86.605,250400000.0
2009-04-30 18:12:00,86.605,86.64,86.605,86.64,280400000.0
2009-04-30 18:13:00,86.64,86.655,86.62,86.625,458200000.0
2009-04-30 18:14:00,86.62,86.65,86.615,86.615,257400000.0
2009-04-30 18:15:00,86.605,86.63,86.585,86.625,203800000.0
2009-04-30 18:16:00,86.625,86.67,86.625,86.655,388200000.0
2009-04-30 18:17:00,86.65,86.675,86.645,86.67,113200000.0
2009-04-30 18:18:00,86.675,86.705,86.67,86.695,349799999.0
2009-04-30 18:19:00,86.695,86.765,86.695,86.76,270600000.0
2009-04-30 18:20:00,86.76,86.795,86.735,86.785,315800000.0
2009-04-30 18:21:00,86.785,86.88,86.785,86.855,432600000.0
2009-04-30 18:22:00,86.86,86.895,86.805,86.83,470400000.0
2009-04-30 18:23:00,86.825,86.84,86.8,86.825,493400000.0
2009-04-30 18:24:00,86.825,86.825,86.795,86.81,465800000.0
2009-04-30 18:25:00,86.81,86.84,86.775,86.775,284000000.0
2009-04-30 18:26:00,86.775,86.815,86.76,86.765,298800000.0
2009-04-30 18:27:00,86.77,86.78,86.74,86.74,525400000.0
2009-04-30 18:28:00,86.74,86.75,86.715,86.735,314600000.0
2009-04-30 18:29:00,86.73,86.73,86.69,86.7,333000000.0
2009-04-30 18:30:00,86.7,86.735,86.665,86.67,338600000.0
2009-04-30 18:31:00,86.67,86.685,86.63,86.65,574200000.0
2009-04-30 18:32:00,86.66,86.665,86.625,86.65,254600000.0
2009-04-30 18:33:00,86.65,86.65,86.605,86.625,206600000.0
2009-04-30 18:34:00,86.62,86.625,86.595,86.61,295400000.0
2009-04-30 18:35:00,86.605,86.63,86.59,86.605,406800000.0
2009-04-30 18:36:00,86.605,86.625,86.585,86.61,296200000.0
2009-04-30 18:37:00,86.61,86.62,86.58,86.59,315800000.0
2009-04-30 18:38:00,86.595,86.605,86.575,86.6,268400000.0
2009-04-30 18:39:00,86.6,86.615,86.585,86.585,238200000.0
2009-04-30 18:40:00,86.595,86.62,86.57,86.57,271800000.0
2009-04-30 18:41:00,86.57,86.58,86.55,86.56,376600000.0
2009-04-30 18:42:00,86.555,86.595,86.555,86.56,409600000.0
2009-04-30 18:43:00,86.565,86.57,86.535,86.55,219400000.0
2009-04-30 18:44:00,86.545,86.545,86.51,86.515,237200000.0
2009-04-30 18:45:00,86.515,86.58,86.495,86.545,350200000.0
2009-04-30 18:46:00,86.535,86.535,86.44,86.44,354800000.0
2009-04-30 18:47:00,86.44,86.455,86.435,86.44,192600000.0
2009-04-30 18:48:00,86.44,86.475,86.435,86.445,270200000.0
2009-04-30 18:49:00,86.445,86.46,86.435,86.46,221800000.0
2009-04-30 18:50:00,86.455,86.465,86.43,86.45,399800000.0
2009-04-30 18:51:00,86.45,86.5,86.44,86.495,253400000.0
2009-04-30 18:52:00,86.495,86.495,86.45,86.455,168400000.0
2009-04-30 18:53:00,86.46,86.465,86.44,86.445,181800000.0
2009-04-30 18:54:00,86.455,86.53,86.455,86.49,301400000.0
2009-04-30 18:55:00,86.48,86.49,86.465,86.465,173800000.0
2009-04-30 18:56:00,86.46,86.49,86.455,86.46,261600000.0
2009-04-30 18:57:00,86.45,86.46,86.425,86.43,234000000.0
2009-04-30 18:58:00,86.425,86.46,86.425,86.455,208200000.0
2009-04-30 18:59:00,86.455,86.535,86.455,86.52,262400000.0
2009-04-30 19:00:00,86.515,86.525,86.46,86.46,425800000.0
2009-04-30 19:01:00,86.46,86.47,86.435,86.45,365600000.0
2009-04-30 19:02:00,86.455,86.505,86.45,86.505,339000000.0
2009-04-30 19:03:00,86.52,86.525,86.495,86.5,324000000.0
2009-04-30 19:04:00,86.495,86.505,86.47,86.505,300000000.0
2009-04-30 19:05:00,86.495,86.505,86.435,86.435,331600000.0
2009-04-30 19:06:00,86.465,86.48,86.445,86.45,389800000.0
2009-04-30 19:07:00,86.45,86.475,86.41,86.41,322200000.0
2009-04-30 19:08:00,86.415,86.43,86.395,86.42,285000000.0
2009-04-30 19:09:00,86.425,86.495,86.415,86.475,243800000.0
2009-04-30 19:10:00,86.475,86.495,86.465,86.49,358600000.0
2009-04-30 19:11:00,86.49,86.505,86.465,86.465,366200000.0
2009-04-30 19:12:00,86.47,86.48,86.445,86.455,188000000.0
2009-04-30 19:13:00,86.455,86.465,86.42,86.42,316400000.0
2009-04-30 19:14:00,86.42,86.44,86.4,86.4,412800000.0
2009-04-30 19:15:00,86.4,86.415,86.35,86.365,224000000.0
2009-04-30 19:16:00,86.365,86.39,86.345,86.36,377600000.0
2009-04-30 19:17:00,86.36,86.365,86.34,86.355,311000000.0
2009-04-30 19:18:00,86.355,86.4,86.345,86.4,354000000.0
2009-04-30 19:19:00,86.4,86.4,86.335,86.34,201400000.0
2009-04-30 19:20:00,86.34,86.4,86.31,86.395,284600000.0
2009-04-30 19:21:00,86.39,86.39,86.35,86.36,140000000.0
2009-04-30 19:22:00,86.36,86.375,86.35,86.365,194800000.0
2009-04-30 19:23:00,86.365,86.365,86.345,86.36,125200000.0
2009-04-30 19:24:00,86.355,86.37,86.33,86.35,282800000.0
2009-04-30 19:25:00,86.35,86.36,86.33,86.335,286600000.0
2009-04-30 19:26:00,86.335,86.365,86.325,86.36,185600000.0
2009-04-30 19:27:00,86.365,86.4,86.355,86.38,320000000.0
2009-04-30 19:28:00,86.38,86.385,86.35,86.355,259800000.0
2009-04-30 19:29:00,86.355,86.415,86.355,86.41,135000000.0
2009-04-30 19:30:00,86.405,86.41,86.39,86.39,101800000.0
2009-04-30 19:31:00,86.395,86.405,86.34,86.36,211600000.0
2009-04-30 19:32:00,86.38,86.4,86.375,86.395,247600000.0
2009-04-30 19:33:00,86.39,86.41,86.385,86.395,229600000.0
2009-04-30 19:34:00,86.395,86.405,86.375,86.385,211800000.0
2009-04-30 19:35:00,86.375,86.42,86.375,86.42,415400000.0
2009-04-30 19:36:00,86.42,86.43,86.41,86.425,305800000.0
2009-04-30 19:37:00,86.425,86.445,86.42,86.435,254400000.0
2009-04-30 19:38:00,86.43,86.44,86.375,86.41,187400000.0
2009-04-30 19:39:00,86.41,86.425,86.395,86.425,121800000.0
2009-04-30 19:40:00,86.425,86.44,86.41,86.415,322400000.0
2009-04-30 19:41:00,86.41,86.42,86.385,86.395,142600000.0
2009-04-30 19:42:00,86.4,86.42,86.39,86.415,304400000.0
2009-04-30 19:43:00,86.415,86.45,86.415,86.445,224800000.0
2009-04-30 19:44:00,86.445,86.465,86.425,86.46,231200000.0
2009-04-30 19:45:00,86.455,86.515,86.445,86.49,329000000.0
2009-04-30 19:46:00,86.495,86.5,86.455,86.465,164800000.0
2009-04-30 19:47:00,86.465,86.485,86.465,86.48,114000000.0
2009-04-30 19:48:00,86.475,86.495,86.47,86.49,130800000.0
2009-04-30 19:49:00,86.495,86.495,86.46,86.475,110800000.0
2009-04-30 19:50:00,86.475,86.485,86.425,86.425,189800000.0
2009-04-30 19:51:00,86.425,86.435,86.395,86.395,165400000.0
2009-04-30 19:52:00,86.395,86.395,86.38,86.38,97800000.0
2009-04-30 19:53:00,86.38,86.435,86.38,86.415,95200000.0
2009-04-30 19:54:00,86.42,86.46,86.415,86.455,122200000.0
2009-04-30 19:55:00,86.455,86.495,86.455,86.49,222800000.0
2009-04-30 19:56:00,86.485,86.485,86.445,86.455,263200000.0
2009-04-30 19:57:00,86.46,86.46,86.445,86.45,74600000.0
2009-04-30 19:58:00,86.45,86.505,86.45,86.485,122800000.0
2009-04-30 19:59:00,86.49,86.495,86.485,86.495,56200000.0
2009-04-30 20:00:00,86.485,86.49,86.475,86.475,152000000.0
2009-04-30 20:01:00,86.47,86.49,86.465,86.48,207600000.0
2009-04-30 20:02:00,86.48,86.495,86.48,86.485,50200000.0
2009-04-30 20:03:00,86.49,86.515,86.49,86.49,182000000.0
2009-04-30 20:04:00,86.5,86.535,86.495,86.535,186000000.0
2009-04-30 20:05:00,86.54,86.56,86.54,86.545,267000000.0
2009-04-30 20:06:00,86.545,86.545,86.49,86.5,225000000.0
2009-04-30 20:07:00,86.5,86.515,86.47,86.48,298000000.0
2009-04-30 20:08:00,86.48,86.515,86.48,86.485,208200000.0
2009-04-30 20:09:00,86.48,86.48,86.455,86.465,122200000.0
2009-04-30 20:10:00,86.475,86.48,86.46,86.475,112800000.0
2009-04-30 20:11:00,86.48,86.505,86.47,86.495,294600000.0
2009-04-30 20:12:00,86.495,86.495,86.47,86.475,102800000.0
2009-04-30 20:13:00,86.475,86.485,86.455,86.46,182400000.0
2009-04-30 20:14:00,86.445,86.495,86.445,86.495,308000000.0
2009-04-30 20:15:00,86.495,86.495,86.465,86.465,183000000.0
2009-04-30 20:16:00,86.465,86.47,86.455,86.47,121400000.0
2009-04-30 20:17:00,86.475,86.51,86.475,86.495,194800000.0
2009-04-30 20:18:00,86.5,86.54,86.5,86.52,286400000.0
2009-04-30 20:19:00,86.515,86.54,86.515,86.53,210400000.0
2009-04-30 20:20:00,86.53,86.54,86.515,86.525,311800000.0
2009-04-30 20:21:00,86.53,86.53,86.525,86.53,180000000.0
2009-04-30 20:22:00,86.535,86.565,86.53,86.555,124400000.0
2009-04-30 20:23:00,86.555,86.605,86.555,86.595,233000000.0
2009-04-30 20:24:00,86.59,86.615,86.59,86.61,116400000.0
2009-04-30 20:25:00,86.61,86.635,86.61,86.625,205200000.0
2009-04-30 20:26:00,86.625,86.635,86.62,86.635,170800000.0
2009-04-30 20:27:00,86.635,86.635,86.595,86.595,175600000.0
2009-04-30 20:28:00,86.595,86.62,86.595,86.61,235200000.0
2009-04-30 20:29:00,86.61,86.62,86.605,86.605,182400000.0
2009-04-30 20:30:00,86.605,86.615,86.595,86.595,332400000.0
2009-04-30 20:31:00,86.6,86.6,86.57,86.57,90600000.0
2009-04-30 20:32:00,86.57,86.57,86.55,86.56,213600000.0
2009-04-30 20:33:00,86.56,86.575,86.555,86.57,80800000.0
2009-04-30 20:34:00,86.57,86.58,86.545,86.575,206600000.0
2009-04-30 20:35:00,86.575,86.6,86.57,86.58,279200000.0
2009-04-30 20:36:00,86.585,86.605,86.555,86.57,392000000.0
2009-04-30 20:37:00,86.57,86.575,86.55,86.56,296600000.0
2009-04-30 20:38:00,86.565,86.58,86.555,86.56,209800000.0
2009-04-30 20:39:00,86.56,86.58,86.54,86.56,237200000.0
2009-04-30 20:40:00,86.56,86.57,86.555,86.565,274400000.0
2009-04-30 20:41:00,86.565,86.565,86.515,86.515,181400000.0
2009-04-30 20:42:00,86.515,86.545,86.485,86.485,144400000.0
2009-04-30 20:43:00,86.485,86.495,86.45,86.45,237600000.0
2009-04-30 20:44:00,86.45,86.475,86.44,86.47,336600000.0
2009-04-30 20:45:00,86.47,86.48,86.46,86.46,191800000.0
2009-04-30 20:46:00,86.47,86.475,86.445,86.46,324600000.0
2009-04-30 20:47:00,86.46,86.505,86.445,86.49,146600000.0
2009-04-30 20:48:00,86.49,86.5,86.475,86.5,118600000.0
2009-04-30 20:49:00,86.49,86.515,86.485,86.485,114400000.0
2009-04-30 20:50:00,86.485,86.495,86.475,86.485,262800000.0
2009-04-30 20:51:00,86.485,86.49,86.465,86.47,76600000.0
2009-04-30 20:52:00,86.465,86.49,86.465,86.49,119600000.0
2009-04-30 20:53:00,86.49,86.54,86.49,86.53,315800000.0
2009-04-30 20:54:00,86.525,86.545,86.525,86.545,129200000.0
2009-04-30 20:55:00,86.545,86.55,86.505,86.545,361200000.0
2009-04-30 20:56:00,86.54,86.54,86.51,86.525,370800000.0
2009-04-30 20:57:00,86.53,86.535,86.525,86.53,190800000.0
2009-04-30 20:58:00,86.535,86.595,86.535,86.565,261000000.0
2009-04-30 20:59:00,86.565,86.63,86.565,86.625,365400000.0
2009-04-30 21:00:00,86.63,86.655,86.575,86.59,455600000.0
2009-04-30 21:01:00,86.59,86.59,86.55,86.55,190200000.0
2009-04-30 21:02:00,86.55,86.565,86.51,86.51,339000000.0
2009-04-30 21:03:00,86.505,86.56,86.495,86.535,461000000.0
2009-04-30 21:04:00,86.53,86.59,86.53,86.545,199000000.0
2009-04-30 21:05:00,86.545,86.56,86.485,86.495,296200000.0
2009-04-30 21:06:00,86.495,86.535,86.465,86.515,261800000.0
2009-04-30 21:07:00,86.51,86.51,86.475,86.5,309800000.0
2009-04-30 21:08:00,86.5,86.505,86.475,86.475,181000000.0
2009-04-30 21:09:00,86.475,86.485,86.455,86.48,244400000.0
2009-04-30 21:10:00,86.48,86.505,86.48,86.5,398400000.0
2009-04-30 21:11:00,86.5,86.5,86.485,86.49,176000000.0
2009-04-30 21:12:00,86.49,86.5,86.465,86.49,269400000.0
2009-04-30 21:13:00,86.495,86.495,86.46,86.475,186400000.0
2009-04-30 21:14:00,86.475,86.495,86.455,86.465,211200000.0
2009-04-30 21:15:00,86.465,86.465,86.405,86.405,261200000.0
2009-04-30 21:16:00,86.405,86.415,86.4,86.4,208200000.0
2009-04-30 21:17:00,86.4,86.41,86.385,86.385,323400000.0
2009-04-30 21:18:00,86.4,86.4,86.36,86.38,170000000.0
2009-04-30 21:19:00,86.38,86.405,86.335,86.385,294400000.0
2009-04-30 21:20:00,86.385,86.445,86.385,86.445,190600000.0
2009-04-30 21:21:00,86.445,86.445,86.405,86.405,284000000.0
2009-04-30 21:22:00,86.405,86.425,86.405,86.425,192200000.0
2009-04-30 21:23:00,86.42,86.43,86.405,86.43,272200000.0
2009-04-30 21:24:00,86.435,86.435,86.365,86.38,476200000.0
2009-04-30 21:25:00,86.39,86.415,86.38,86.415,220800000.0
2009-04-30 21:26:00,86.415,86.42,86.4,86.41,202800000.0
2009-04-30 21:27:00,86.4,86.445,86.4,86.425,269600000.0
2009-04-30 21:28:00,86.43,86.435,86.42,86.435,71000000.0
2009-04-30 21:29:00,86.445,86.455,86.435,86.445,231000000.0
2009-04-30 21:30:00,86.45,86.455,86.445,86.45,62800000.0
2009-04-30 21:31:00,86.455,86.495,86.455,86.47,483400000.0
2009-04-30 21:32:00,86.47,86.505,86.47,86.495,359400000.0
2009-04-30 21:33:00,86.5,86.515,86.47,86.47,221200000.0
2009-04-30 21:34:00,86.465,86.485,86.44,86.48,241000000.0
2009-04-30 21:35:00,86.475,86.51,86.475,86.505,252600000.0
2009-04-30 21:36:00,86.51,86.54,86.505,86.525,173400000.0
2009-04-30 21:37:00,86.525,86.535,86.5,86.5,87800000.0
2009-04-30 21:38:00,86.5,86.51,86.5,86.51,35800000.0
2009-04-30 21:39:00,86.515,86.515,86.495,86.51,120000000.0
2009-04-30 21:40:00,86.51,86.51,86.485,86.485,191000000.0
2009-04-30 21:41:00,86.485,86.505,86.475,86.495,208400000.0
2009-04-30 21:42:00,86.495,86.5,86.47,86.48,212400000.0
2009-04-30 21:43:00,86.48,86.48,86.46,86.46,261800000.0
2009-04-30 21:44:00,86.465,86.48,86.45,86.475,271400000.0
2009-04-30 21:45:00,86.48,86.525,86.48,86.51,363400000.0
2009-04-30 21:46:00,86.51,86.525,86.505,86.51,193800000.0
2009-04-30 21:47:00,86.515,86.52,86.5,86.51,157600000.0
2009-04-30 21:48:00,86.505,86.51,86.5,86.505,32000000.0
2009-04-30 21:49:00,86.505,86.505,86.5,86.5,72600000.0
2009-04-30 21:50:00,86.5,86.515,86.49,86.51,118800000.0
2009-04-30 21:51:00,86.51,86.51,86.5,86.5,26600000.0
2009-04-30 21:52:00,86.5,86.51,86.495,86.505,43000000.0
2009-04-30 21:53:00,86.51,86.51,86.46,86.475,242600000.0
2009-04-30 21:54:00,86.475,86.475,86.45,86.45,191000000.0
2009-04-30 21:55:00,86.45,86.455,86.44,86.44,224800000.0
2009-04-30 21:56:00,86.435,86.455,86.425,86.435,154000000.0
2009-04-30 21:57:00,86.435,86.45,86.425,86.45,170200000.0
2009-04-30 21:58:00,86.45,86.45,86.375,86.39,200600000.0
2009-04-30 21:59:00,86.385,86.42,86.375,86.385,355000000.0
2009-04-30 22:00:00,86.39,86.4,86.355,86.36,378400000.0
2009-04-30 22:01:00,86.37,86.385,86.36,86.365,252800000.0
2009-04-30 22:02:00,86.36,86.375,86.355,86.375,176400000.0
2009-04-30 22:03:00,86.38,86.395,86.38,86.39,87800000.0
2009-04-30 22:04:00,86.39,86.44,86.375,86.385,113400000.0
2009-04-30 22:05:00,86.38,86.395,86.365,86.395,152200000.0
2009-04-30 22:06:00,86.39,86.415,86.385,86.395,82200000.0
2009-04-30 22:07:00,86.4,86.41,86.375,86.41,114200000.0
2009-04-30 22:08:00,86.41,86.41,86.39,86.395,65800000.0
2009-04-30 22:09:00,86.39,86.4,86.39,86.395,26800000.0
2009-04-30 22:10:00,86.405,86.405,86.39,86.395,54800000.0
2009-04-30 22:11:00,86.395,86.415,86.395,86.41,101800000.0
2009-04-30 22:12:00,86.41,86.44,86.41,86.43,163400000.0
2009-04-30 22:13:00,86.435,86.44,86.405,86.41,142600000.0
2009-04-30 22:14:00,86.405,86.425,86.405,86.42,118800000.0
2009-04-30 22:15:00,86.435,86.435,86.405,86.41,139600000.0
2009-04-30 22:16:00,86.41,86.415,86.405,86.405,56800000.0
2009-04-30 22:17:00,86.405,86.405,86.405,86.405,18600000.0
2009-04-30 22:18:00,86.4,86.405,86.37,86.375,98800000.0
2009-04-30 22:19:00,86.365,86.375,86.345,86.375,198400000.0
2009-04-30 22:20:00,86.375,86.385,86.365,86.385,39600000.0
2009-04-30 22:21:00,86.395,86.395,86.385,86.395,37200000.0
2009-04-30 22:22:00,86.385,86.385,86.375,86.375,151000000.0
2009-04-30 22:23:00,86.375,86.375,86.345,86.345,193400000.0
2009-04-30 22:24:00,86.345,86.39,86.34,86.385,109200000.0
2009-04-30 22:25:00,86.38,86.385,86.375,86.385,48800000.0
2009-04-30 22:26:00,86.385,86.385,86.35,86.35,56200000.0
2009-04-30 22:27:00,86.39,86.39,86.38,86.39,28200000.0
2009-04-30 22:28:00,86.38,86.38,86.38,86.38,5800000.0
2009-04-30 22:29:00,86.39,86.415,86.39,86.41,59400000.0
2009-04-30 22:30:00,86.405,86.44,86.405,86.43,117600000.0
2009-04-30 22:31:00,86.43,86.445,86.425,86.44,39000000.0
2009-04-30 22:32:00,86.44,86.44,86.415,86.415,53800000.0
2009-04-30 22:33:00,86.415,86.425,86.405,86.425,19400000.0
2009-04-30 22:34:00,86.42,86.445,86.41,86.445,62000000.0
2009-04-30 22:35:00,86.445,86.445,86.43,86.43,35400000.0
2009-04-30 22:36:00,86.435,86.455,86.43,86.455,45400000.0
2009-04-30 22:37:00,86.455,86.47,86.45,86.46,93600000.0
2009-04-30 22:38:00,86.45,86.47,86.44,86.47,86000000.0
2009-04-30 22:39:00,86.46,86.465,86.445,86.465,84000000.0
2009-04-30 22:40:00,86.475,86.475,86.435,86.445,130600000.0
2009-04-30 22:41:00,86.445,86.45,86.445,86.45,31200000.0
2009-04-30 22:42:00,86.429,86.437,86.415,86.417,184000000.0
2009-04-30 22:43:00,86.45,86.455,86.445,86.455,26400000.0
2009-04-30 22:44:00,86.455,86.47,86.45,86.45,46800000.0
2009-04-30 22:45:00,86.465,86.47,86.45,86.465,39600000.0
2009-04-30 22:46:00,86.49,86.505,86.49,86.495,109600000.0
2009-04-30 22:47:00,86.5,86.5,86.48,86.49,113600000.0
2009-04-30 22:48:00,86.495,86.515,86.495,86.51,63800000.0
2009-04-30 22:49:00,86.505,86.505,86.495,86.495,43600000.0
2009-04-30 22:50:00,86.505,86.505,86.495,86.505,20800000.0
2009-04-30 22:51:00,86.5,86.51,86.49,86.51,36200000.0
2009-04-30 22:52:00,86.52,86.52,86.51,86.515,23600000.0
2009-04-30 22:53:00,86.488,86.494,86.458,86.488,259800000.0
2009-04-30 22:54:00,86.515,86.515,86.5,86.51,17800000.0
2009-04-30 22:55:00,86.51,86.52,86.495,86.495,31600000.0
2009-04-30 22:56:00,86.495,86.495,86.49,86.49,24600000.0
2009-04-30 22:57:00,86.49,86.49,86.485,86.49,7800000.0
2009-04-30 22:58:00,86.48,86.495,86.475,86.48,52000000.0
2009-04-30 22:59:00,86.48,86.48,86.445,86.465,72200000.0
2009-04-30 23:00:00,86.445,86.445,86.445,86.445,1000000.0
2009-04-30 23:01:00,86.437,86.447,86.417,86.43,278800000.0
2009-04-30 23:02:00,86.417,86.425,86.378,86.408,173200000.0
2009-04-30 23:03:00,86.405,86.435,86.37,86.37,107200000.0
2009-04-30 23:04:00,86.37,86.385,86.335,86.34,76400000.0
2009-04-30 23:05:00,86.34,86.345,86.325,86.33,34200000.0
2009-04-30 23:06:00,86.33,86.34,86.325,86.34,10600000.0
2009-04-30 23:07:00,86.34,86.36,86.34,86.36,19600000.0
2009-04-30 23:08:00,86.355,86.37,86.33,86.35,43000000.0
2009-04-30 23:09:00,86.35,86.365,86.34,86.34,17200000.0
2009-04-30 23:10:00,86.34,86.34,86.32,86.325,40400000.0
2009-04-30 23:11:00,86.325,86.34,86.325,86.34,16200000.0
2009-04-30 23:12:00,86.34,86.34,86.335,86.335,10400000.0
2009-04-30 23:13:00,86.34,86.345,86.34,86.34,16800000.0
2009-04-30 23:14:00,86.345,86.345,86.34,86.34,9000000.0
2009-04-30 23:15:00,86.345,86.345,86.34,86.34,20800000.0
2009-04-30 23:16:00,86.34,86.355,86.34,86.355,30800000.0
2009-04-30 23:17:00,86.35,86.36,86.345,86.35,49000000.0
2009-04-30 23:18:00,86.355,86.38,86.355,86.38,46000000.0
2009-04-30 23:19:00,86.375,86.385,86.37,86.37,42600000.0
2009-04-30 23:20:00,86.37,86.39,86.37,86.39,56200000.0
2009-04-30 23:21:00,86.39,86.4,86.38,86.39,107800000.0
2009-04-30 23:22:00,86.38,86.385,86.38,86.385,14200000.0
2009-04-30 23:23:00,86.385,86.39,86.385,86.39,11000000.0
2009-04-30 23:24:00,86.39,86.39,86.39,86.39,83200000.0
2009-04-30 23:25:00,86.39,86.39,86.39,86.39,76800000.0
2009-04-30 23:26:00,86.35,86.37,86.35,86.37,5200000.0
2009-04-30 23:27:00,86.39,86.39,86.39,86.39,57600000.0
2009-04-30 23:28:00,86.39,86.39,86.39,86.39,86400000.0
2009-04-30 23:29:00,86.37,86.375,86.368,86.37,175000000.0
2009-04-30 23:30:00,86.39,86.39,86.39,86.39,12800000.0
2009-04-30 23:31:00,86.39,86.39,86.31,86.365,59800000.0
2009-04-30 23:32:00,86.36,86.365,86.345,86.355,59200000.0
2009-04-30 23:33:00,86.355,86.355,86.33,86.33,53400000.0
2009-04-30 23:34:00,86.335,86.35,86.33,86.35,95600000.0
2009-04-30 23:35:00,86.34,86.36,86.34,86.345,74400000.0
2009-04-30 23:36:00,86.335,86.345,86.335,86.34,27600000.0
2009-04-30 23:37:00,86.32,86.35,86.315,86.345,112800000.0
2009-04-30 23:38:00,86.35,86.375,86.345,86.345,185400000.0
2009-04-30 23:39:00,86.35,86.355,86.35,86.35,18200000.0
2009-04-30 23:40:00,86.37,86.38,86.355,86.355,28000000.0
2009-04-30 23:41:00,86.36,86.375,86.35,86.35,62400000.0
2009-04-30 23:42:00,86.355,86.355,86.33,86.345,168000000.0
2009-04-30 23:43:00,86.345,86.365,86.345,86.36,48400000.0
2009-04-30 23:44:00,86.36,86.4,86.36,86.39,68200000.0
2009-04-30 23:45:00,86.39,86.405,86.39,86.395,85200000.0
2009-04-30 23:46:00,86.415,86.415,86.415,86.415,2600000.0
2009-04-30 23:47:00,86.415,86.415,86.375,86.39,70400000.0
2009-04-30 23:48:00,86.39,86.4,86.38,86.385,44600000.0
2009-04-30 23:49:00,86.385,86.385,86.38,86.38,7800000.0
2009-04-30 23:50:00,86.385,86.405,86.38,86.38,93600000.0
2009-04-30 23:51:00,86.39,86.39,86.38,86.38,13000000.0
2009-04-30 23:52:00,86.375,86.395,86.375,86.395,112600000.0
2009-04-30 23:53:00,86.385,86.395,86.375,86.375,144000000.0
2009-04-30 23:54:00,86.37,86.375,86.37,86.37,19800000.0
2009-04-30 23:55:00,86.37,86.39,86.37,86.37,41600000.0
2009-04-30 23:56:00,86.37,86.375,86.37,86.375,7800000.0
2009-04-30 23:57:00,86.375,86.375,86.365,86.365,33800000.0
2009-04-30 23:58:00,86.365,86.365,86.34,86.34,29400000.0
2009-04-30 23:59:00,86.335,86.34,86.335,86.335,36400000.0
2009-05-01 00:00:00,86.335,86.355,86.335,86.355,22400000.0
2009-05-01 00:01:00,86.35,86.35,86.32,86.32,27200000.0
2009-05-01 00:02:00,86.34,86.34,86.34,86.34,5200000.0
2009-05-01 00:03:00,86.34,86.34,86.33,86.33,13000000.0
2009-05-01 00:04:00,86.31,86.315,86.308,86.313,128400000.0
2009-05-01 00:05:00,86.33,86.33,86.325,86.325,28800000.0
2009-05-01 00:06:00,86.33,86.345,86.315,86.345,139400000.0
2009-05-01 00:07:00,86.35,86.35,86.345,86.35,34000000.0
2009-05-01 00:08:00,86.355,86.39,86.355,86.39,118400000.0
2009-05-01 00:09:00,86.395,86.395,86.38,86.38,43200000.0
2009-05-01 00:10:00,86.385,86.395,86.375,86.39,278400000.0
2009-05-01 00:11:00,86.385,86.385,86.385,86.385,3200000.0
2009-05-01 00:12:00,86.385,86.385,86.37,86.385,40800000.0
2009-05-01 00:13:00,86.385,86.39,86.385,86.39,58200000.0
2009-05-01 00:14:00,86.39,86.405,86.33,86.335,146400000.0
2009-05-01 00:15:00,86.335,86.395,86.335,86.375,181800000.0
2009-05-01 00:16:00,86.385,86.395,86.385,86.385,155000000.0
2009-05-01 00:17:00,86.39,86.39,86.365,86.375,106800000.0
2009-05-01 00:18:00,86.375,86.375,86.36,86.36,35200000.0
2009-05-01 00:19:00,86.36,86.37,86.36,86.365,82600000.0
2009-05-01 00:20:00,86.38,86.385,86.375,86.375,39200000.0
2009-05-01 00:21:00,86.37,86.39,86.365,86.39,82800000.0
2009-05-01 00:22:00,86.375,86.375,86.375,86.375,12400000.0
2009-05-01 00:23:00,86.375,86.38,86.375,86.38,23600000.0
2009-05-01 00:24:00,86.38,86.385,86.38,86.38,9600000.0
2009-05-01 00:25:00,86.38,86.38,86.36,86.37,54800000.0
2009-05-01 00:26:00,86.37,86.38,86.36,86.37,71600000.0
2009-05-01 00:27:00,86.37,86.385,86.37,86.375,185600000.0
2009-05-01 00:28:00,86.385,86.39,86.38,86.385,20400000.0
2009-05-01 00:29:00,86.385,86.395,86.385,86.395,10400000.0
2009-05-01 00:30:00,86.39,86.39,86.375,86.375,36400000.0
2009-05-01 00:31:00,86.375,86.38,86.375,86.38,32000000.0
2009-05-01 00:32:00,86.375,86.375,86.375,86.375,8400000.0
2009-05-01 00:33:00,86.385,86.385,86.385,86.385,11800000.0
2009-05-01 00:34:00,86.38,86.385,86.38,86.385,33400000.0
2009-05-01 00:35:00,86.4,86.415,86.4,86.405,46800000.0
2009-05-01 00:36:00,86.405,86.405,86.4,86.4,10400000.0
2009-05-01 00:37:00,86.39,86.395,86.39,86.395,21200000.0
2009-05-01 00:38:00,86.395,86.395,86.385,86.39,16400000.0
2009-05-01 00:39:00,86.39,86.395,86.385,86.395,71800000.0
2009-05-01 00:40:00,86.395,86.41,86.395,86.405,72800000.0
2009-05-01 00:41:00,86.415,86.415,86.415,86.415,4800000.0
2009-05-01 00:42:00,86.415,86.415,86.415,86.415,12800000.0
2009-05-01 00:43:00,86.405,86.411,86.393,86.398,253800000.0
2009-05-01 00:44:00,86.425,86.45,86.415,86.44,107400000.0
2009-05-01 00:45:00,86.445,86.455,86.435,86.455,52600000.0
2009-05-01 00:46:00,86.465,86.475,86.45,86.475,52200000.0
2009-05-01 00:47:00,86.485,86.49,86.475,86.475,66000000.0
2009-05-01 00:48:00,86.475,86.485,86.475,86.485,23200000.0
2009-05-01 00:49:00,86.49,86.525,86.49,86.5,86900000.0
2009-05-01 00:50:00,86.49,86.51,86.46,86.51,176600000.0
2009-05-01 00:51:00,86.505,86.51,86.5,86.505,88600000.0
2009-05-01 00:52:00,86.495,86.525,86.495,86.525,79400000.0
2009-05-01 00:53:00,86.52,86.52,86.51,86.52,84600000.0
2009-05-01 00:54:00,86.525,86.525,86.515,86.515,34800000.0
2009-05-01 00:55:00,86.515,86.525,86.515,86.52,56600000.0
2009-05-01 00:56:00,86.525,86.54,86.525,86.535,51200000.0
2009-05-01 00:57:00,86.545,86.545,86.52,86.53,181000000.0
2009-05-01 00:58:00,86.53,86.53,86.505,86.52,244000000.0
2009-05-01 00:59:00,86.525,86.53,86.5,86.52,226800000.0
2009-05-01 01:00:00,86.52,86.545,86.52,86.545,80400000.0
2009-05-01 01:01:00,86.545,86.545,86.53,86.53,32200000.0
2009-05-01 01:02:00,86.535,86.54,86.535,86.54,22000000.0
2009-05-01 01:03:00,86.55,86.555,86.55,86.55,23000000.0
2009-05-01 01:04:00,86.55,86.555,86.535,86.545,38600000.0
2009-05-01 01:05:00,86.545,86.57,86.545,86.57,71000000.0
2009-05-01 01:06:00,86.575,86.62,86.555,86.62,173800000.0
2009-05-01 01:07:00,86.615,86.685,86.615,86.685,78200000.0
2009-05-01 01:08:00,86.69,86.69,86.66,86.675,68000000.0
2009-05-01 01:09:00,86.68,86.685,86.675,86.685,22200000.0
2009-05-01 01:10:00,86.69,86.7,86.685,86.695,82600000.0
2009-05-01 01:11:00,86.695,86.695,86.665,86.665,89000000.0
2009-05-01 01:12:00,86.665,86.665,86.65,86.665,103800000.0
2009-05-01 01:13:00,86.66,86.66,86.655,86.655,5800000.0
2009-05-01 01:14:00,86.65,86.66,86.64,86.655,90000000.0
2009-05-01 01:15:00,86.655,86.655,86.64,86.64,20200000.0
2009-05-01 01:16:00,86.635,86.645,86.635,86.635,23200000.0
2009-05-01 01:17:00,86.635,86.64,86.635,86.635,8800000.0
2009-05-01 01:18:00,86.635,86.635,86.635,86.635,1600000.0
2009-05-01 01:19:00,86.635,86.635,86.635,86.635,7600000.0
2009-05-01 01:20:00,86.635,86.635,86.625,86.625,37400000.0
2009-05-01 01:21:00,86.612,86.612,86.579,86.598,231800000.0
2009-05-01 01:22:00,86.63,86.63,86.62,86.62,7000000.0
2009-05-01 01:23:00,86.62,86.62,86.61,86.61,16000000.0
2009-05-01 01:24:00,86.605,86.605,86.595,86.6,20400000.0
2009-05-01 01:25:00,86.6,86.6,86.57,86.575,52800000.0
2009-05-01 01:26:00,86.57,86.575,86.565,86.575,12000000.0
2009-05-01 01:27:00,86.58,86.58,86.56,86.56,28600000.0
2009-05-01 01:28:00,86.56,86.57,86.55,86.56,96400000.0
2009-05-01 01:29:00,86.56,86.57,86.555,86.56,23400000.0
2009-05-01 01:30:00,86.57,86.57,86.555,86.57,32000000.0
2009-05-01 01:31:00,86.57,86.59,86.57,86.585,40000000.0
2009-05-01 01:32:00,86.585,86.585,86.585,86.585,3200000.0
2009-05-01 01:33:00,86.59,86.595,86.575,86.575,32200000.0
2009-05-01 01:34:00,86.58,86.585,86.58,86.585,9000000.0
2009-05-01 01:35:00,86.585,86.6,86.575,86.575,42000000.0
2009-05-01 01:36:00,86.58,86.59,86.575,86.59,68000000.0
2009-05-01 01:37:00,86.59,86.65,86.59,86.645,116400000.0
2009-05-01 01:38:00,86.64,86.645,86.63,86.635,136000000.0
2009-05-01 01:39:00,86.64,86.64,86.63,86.635,93000000.0
2009-05-01 01:40:00,86.64,86.655,86.63,86.65,93400000.0
2009-05-01 01:41:00,86.65,86.69,86.645,86.675,101400000.0
2009-05-01 01:42:00,86.67,86.685,86.665,86.675,47600000.0
2009-05-01 01:43:00,86.675,86.705,86.675,86.705,54800000.0
2009-05-01 01:44:00,86.71,86.715,86.7,86.715,49400000.0
2009-05-01 01:45:00,86.71,86.715,86.7,86.705,43200000.0
2009-05-01 01:46:00,86.705,86.725,86.705,86.715,83000000.0
2009-05-01 01:47:00,86.715,86.73,86.715,86.72,69800000.0
2009-05-01 01:48:00,86.725,86.725,86.715,86.715,37200000.0
2009-05-01 01:49:00,86.72,86.725,86.705,86.705,109600000.0
2009-05-01 01:50:00,86.7,86.71,86.7,86.71,106200000.0
2009-05-01 01:51:00,86.705,86.865,86.705,86.785,270400000.0
2009-05-01 01:52:00,86.8,86.8,86.73,86.755,158600000.0
2009-05-01 01:53:00,86.74,86.76,86.735,86.74,90000000.0
2009-05-01 01:54:00,86.745,86.79,86.745,86.78,101800000.0
2009-05-01 01:55:00,86.785,86.81,86.77,86.79,218000000.0
2009-05-01 01:56:00,86.79,86.795,86.775,86.79,100000000.0
2009-05-01 01:57:00,86.795,86.81,86.79,86.79,216200000.0
2009-05-01 01:58:00,86.79,86.8,86.765,86.775,221400000.0
2009-05-01 01:59:00,86.77,86.77,86.755,86.755,43000000.0
2009-05-01 02:00:00,86.755,86.765,86.73,86.745,179200000.0
2009-05-01 02:01:00,86.745,86.765,86.745,86.765,96200000.0
2009-05-01 02:02:00,86.76,86.775,86.755,86.755,138600000.0
2009-05-01 02:03:00,86.76,86.79,86.76,86.79,96600000.0
2009-05-01 02:04:00,86.79,86.8,86.765,86.77,283000000.0
2009-05-01 02:05:00,86.775,86.795,86.765,86.79,130800000.0
2009-05-01 02:06:00,86.795,86.82,86.785,86.795,280800000.0
2009-05-01 02:07:00,86.795,86.825,86.795,86.825,118800000.0
2009-05-01 02:08:00,86.83,86.84,86.82,86.82,480400000.0
2009-05-01 02:09:00,86.825,86.995,86.825,86.96,484800000.0
2009-05-01 02:10:00,86.96,86.975,86.915,86.945,341200000.0
2009-05-01 02:11:00,86.95,87.04,86.925,86.98,402600000.0
2009-05-01 02:12:00,86.96,87.015,86.945,86.97,278000000.0
2009-05-01 02:13:00,86.97,86.97,86.935,86.955,111600000.0
2009-05-01 02:14:00,86.955,86.96,86.865,86.89,205800000.0
2009-05-01 02:15:00,86.895,86.895,86.83,86.865,277200000.0
2009-05-01 02:16:00,86.865,86.87,86.845,86.87,181600000.0
2009-05-01 02:17:00,86.865,86.865,86.825,86.825,89400000.0
2009-05-01 02:18:00,86.83,86.85,86.8,86.8,187200000.0
2009-05-01 02:19:00,86.81,86.81,86.785,86.79,100400000.0
2009-05-01 02:20:00,86.79,86.795,86.775,86.795,209400000.0
2009-05-01 02:21:00,86.8,86.845,86.795,86.835,194000000.0
2009-05-01 02:22:00,86.84,86.87,86.835,86.855,211400000.0
2009-05-01 02:23:00,86.855,86.865,86.825,86.86,403400000.0
2009-05-01 02:24:00,86.86,86.92,86.86,86.91,315200000.0
2009-05-01 02:25:00,86.915,86.92,86.88,86.89,257200000.0
2009-05-01 02:26:00,86.89,86.89,86.85,86.865,275200000.0
2009-05-01 02:27:00,86.865,86.87,86.825,86.865,288000000.0
2009-05-01 02:28:00,86.86,86.87,86.835,86.865,431000000.0
2009-05-01 02:29:00,86.865,86.88,86.86,86.865,77800000.0
2009-05-01 02:30:00,86.865,86.895,86.865,86.895,229400000.0
2009-05-01 02:31:00,86.895,86.9,86.885,86.895,205600000.0
2009-05-01 02:32:00,86.895,86.9,86.87,86.875,68600000.0
2009-05-01 02:33:00,86.875,86.915,86.87,86.905,395800000.0
2009-05-01 02:34:00,86.91,86.93,86.895,86.93,205200000.0
2009-05-01 02:35:00,86.925,86.96,86.925,86.935,319200000.0
2009-05-01 02:36:00,86.93,86.945,86.91,86.925,187400000.0
2009-05-01 02:37:00,86.925,86.98,86.925,86.965,265200000.0
2009-05-01 02:38:00,86.965,86.975,86.96,86.965,188800000.0
2009-05-01 02:39:00,86.965,86.985,86.965,86.985,115000000.0
2009-05-01 02:40:00,86.985,87.045,86.98,87.02,237000000.0
2009-05-01 02:41:00,87.015,87.025,87.01,87.025,113800000.0
2009-05-01 02:42:00,87.025,87.05,87.015,87.02,186200000.0
2009-05-01 02:43:00,87.025,87.025,87.01,87.01,176800000.0
2009-05-01 02:44:00,87.005,87.005,86.975,87.0,166800000.0
2009-05-01 02:45:00,87.0,87.005,86.985,86.995,152200000.0
2009-05-01 02:46:00,86.995,87.005,86.99,87.0,44400000.0
2009-05-01 02:47:00,86.995,87.0,86.965,86.97,109200000.0
2009-05-01 02:48:00,86.96,86.975,86.96,86.965,50400000.0
2009-05-01 02:49:00,86.97,86.975,86.955,86.96,161000000.0
2009-05-01 02:50:00,86.965,86.965,86.955,86.96,75200000.0
2009-05-01 02:51:00,86.96,86.96,86.895,86.95,464800000.0
2009-05-01 02:52:00,86.95,86.95,86.93,86.935,222800000.0
2009-05-01 02:53:00,86.94,86.94,86.89,86.93,271600000.0
2009-05-01 02:54:00,86.925,86.965,86.925,86.93,290200000.0
2009-05-01 02:55:00,86.93,86.95,86.895,86.91,406800000.0
2009-05-01 02:56:00,86.905,86.925,86.875,86.88,331400000.0
2009-05-01 02:57:00,86.88,86.89,86.79,86.82,310000000.0
2009-05-01 02:58:00,86.815,86.825,86.765,86.785,188000000.0
2009-05-01 02:59:00,86.78,86.805,86.76,86.78,191800000.0
2009-05-01 03:00:00,86.78,86.825,86.775,86.81,187400000.0
2009-05-01 03:01:00,86.805,86.825,86.805,86.805,82000000.0
2009-05-01 03:02:00,86.8,86.815,86.775,86.78,204000000.0
2009-05-01 03:03:00,86.79,86.795,86.76,86.78,325000000.0
2009-05-01 03:04:00,86.78,86.845,86.78,86.84,181400000.0
2009-05-01 03:05:00,86.835,86.875,86.835,86.875,130800000.0
2009-05-01 03:06:00,86.875,86.875,86.84,86.84,170000000.0
2009-05-01 03:07:00,86.845,86.855,86.805,86.825,160000000.0
2009-05-01 03:08:00,86.825,86.855,86.825,86.84,123800000.0
2009-05-01 03:09:00,86.84,86.84,86.815,86.82,144400000.0
2009-05-01 03:10:00,86.82,86.82,86.78,86.79,200200000.0
2009-05-01 03:11:00,86.79,86.8,86.785,86.79,69400000.0
2009-05-01 03:12:00,86.79,86.795,86.77,86.78,189800000.0
2009-05-01 03:13:00,86.78,86.82,86.78,86.815,271800000.0
2009-05-01 03:14:00,86.815,86.885,86.815,86.885,249200000.0
2009-05-01 03:15:00,86.885,86.885,86.855,86.855,217400000.0
2009-05-01 03:16:00,86.855,86.865,86.855,86.86,80600000.0
2009-05-01 03:17:00,86.855,86.875,86.855,86.865,92600000.0
2009-05-01 03:18:00,86.86,86.865,86.84,86.84,239600000.0
2009-05-01 03:19:00,86.835,86.85,86.82,86.83,363800000.0
2009-05-01 03:20:00,86.83,86.84,86.825,86.83,244200000.0
2009-05-01 03:21:00,86.83,86.84,86.825,86.84,132000000.0
2009-05-01 03:22:00,86.84,86.845,86.835,86.845,170800000.0
2009-05-01 03:23:00,86.84,86.845,86.83,86.835,210400000.0
2009-05-01 03:24:00,86.835,86.85,86.835,86.85,213800000.0
2009-05-01 03:25:00,86.85,86.85,86.825,86.825,253000000.0
2009-05-01 03:26:00,86.825,86.835,86.795,86.795,229200000.0
2009-05-01 03:27:00,86.795,86.815,86.79,86.81,115000000.0
2009-05-01 03:28:00,86.81,86.82,86.805,86.81,83800000.0
2009-05-01 03:29:00,86.815,86.82,86.805,86.805,72600000.0
2009-05-01 03:30:00,86.815,86.82,86.79,86.795,175200000.0
2009-05-01 03:31:00,86.79,86.805,86.79,86.805,218200000.0
2009-05-01 03:32:00,86.8,86.805,86.795,86.8,72200000.0
2009-05-01 03:33:00,86.8,86.8,86.74,86.79,298800000.0
2009-05-01 03:34:00,86.79,86.8,86.78,86.785,189800000.0
2009-05-01 03:35:00,86.78,86.805,86.78,86.795,110000000.0
2009-05-01 03:36:00,86.795,86.795,86.765,86.775,445600000.0
2009-05-01 03:37:00,86.775,86.78,86.75,86.765,122000000.0
2009-05-01 03:38:00,86.765,86.77,86.755,86.76,272000000.0
2009-05-01 03:39:00,86.76,86.77,86.735,86.77,443600000.0
2009-05-01 03:40:00,86.765,86.785,86.765,86.775,173800000.0
2009-05-01 03:41:00,86.775,86.775,86.755,86.76,85000000.0
2009-05-01 03:42:00,86.755,86.76,86.745,86.755,121200000.0
2009-05-01 03:43:00,86.76,86.77,86.755,86.77,67600000.0
2009-05-01 03:44:00,86.77,86.79,86.755,86.775,86000000.0
2009-05-01 03:45:00,86.775,86.775,86.755,86.765,124800000.0
2009-05-01 03:46:00,86.765,86.775,86.75,86.765,134000000.0
2009-05-01 03:47:00,86.765,86.77,86.755,86.755,89200000.0
2009-05-01 03:48:00,86.75,86.75,86.73,86.745,251600000.0
2009-05-01 03:49:00,86.74,86.745,86.725,86.725,215200000.0
2009-05-01 03:50:00,86.725,86.735,86.725,86.73,93400000.0
2009-05-01 03:51:00,86.73,86.735,86.715,86.72,84200000.0
2009-05-01 03:52:00,86.72,86.74,86.715,86.735,90400000.0
2009-05-01 03:53:00,86.735,86.755,86.735,86.755,401000000.0
2009-05-01 03:54:00,86.76,86.78,86.76,86.78,237200000.0
2009-05-01 03:55:00,86.775,86.79,86.77,86.775,200600000.0
2009-05-01 03:56:00,86.77,86.77,86.765,86.765,48800000.0
2009-05-01 03:57:00,86.77,86.78,86.765,86.77,130600000.0
2009-05-01 03:58:00,86.77,86.77,86.76,86.765,45200000.0
2009-05-01 03:59:00,86.76,86.77,86.75,86.755,138600000.0
2009-05-01 04:00:00,86.765,86.765,86.75,86.76,150800000.0
2009-05-01 04:01:00,86.765,86.775,86.765,86.765,33400000.0
2009-05-01 04:02:00,86.765,86.775,86.765,86.77,106400000.0
2009-05-01 04:03:00,86.77,86.785,86.77,86.78,31400000.0
2009-05-01 04:04:00,86.78,86.78,86.775,86.775,5200000.0
2009-05-01 04:05:00,86.775,86.785,86.775,86.78,23400000.0
2009-05-01 04:06:00,86.785,86.79,86.765,86.775,211800000.0
2009-05-01 04:07:00,86.77,86.775,86.75,86.755,180800000.0
2009-05-01 04:08:00,86.755,86.78,86.755,86.775,44200000.0
2009-05-01 04:09:00,86.775,86.815,86.77,86.81,124000000.0
2009-05-01 04:10:00,86.815,86.825,86.815,86.82,26000000.0
2009-05-01 04:11:00,86.815,86.82,86.81,86.815,75400000.0
2009-05-01 04:12:00,86.82,86.82,86.805,86.81,31200000.0
2009-05-01 04:13:00,86.81,86.81,86.81,86.81,2600000.0
2009-05-01 04:14:00,86.81,86.81,86.795,86.805,94600000.0
2009-05-01 04:15:00,86.805,86.825,86.805,86.825,92200000.0
2009-05-01 04:16:00,86.825,86.825,86.81,86.81,34400000.0
2009-05-01 04:17:00,86.81,86.835,86.81,86.83,40800000.0
2009-05-01 04:18:00,86.835,86.845,86.835,86.84,26600000.0
2009-05-01 04:19:00,86.845,86.89,86.845,86.88,69600000.0
2009-05-01 04:20:00,86.875,86.905,86.875,86.905,56400000.0
2009-05-01 04:21:00,86.915,86.935,86.905,86.91,213200000.0
2009-05-01 04:22:00,86.905,86.915,86.87,86.87,147400000.0
2009-05-01 04:23:00,86.87,86.885,86.865,86.88,254400000.0
2009-05-01 04:24:00,86.885,86.885,86.83,86.835,139600000.0
2009-05-01 04:25:00,86.835,86.845,86.83,86.83,203800000.0
2009-05-01 04:26:00,86.83,86.84,86.83,86.84,63400000.0
2009-05-01 04:27:00,86.84,86.85,86.83,86.835,175400000.0
2009-05-01 04:28:00,86.835,86.85,86.83,86.835,83400000.0
2009-05-01 04:29:00,86.84,86.84,86.815,86.835,136000000.0
2009-05-01 04:30:00,86.835,86.835,86.825,86.83,140400000.0
2009-05-01 04:31:00,86.83,86.85,86.805,86.835,148600000.0
2009-05-01 04:32:00,86.84,86.85,86.835,86.84,167000000.0
2009-05-01 04:33:00,86.84,86.84,86.825,86.83,107800000.0
2009-05-01 04:34:00,86.83,86.835,86.825,86.835,20000000.0
2009-05-01 04:35:00,86.835,86.87,86.835,86.86,131600000.0
2009-05-01 04:36:00,86.86,86.865,86.85,86.855,62800000.0
2009-05-01 04:37:00,86.87,86.885,86.87,86.875,100800000.0
2009-05-01 04:38:00,86.885,86.885,86.87,86.885,223400000.0
2009-05-01 04:39:00,86.885,86.9,86.885,86.9,97400000.0
2009-05-01 04:40:00,86.9,86.91,86.885,86.905,101200000.0
2009-05-01 04:41:00,86.91,86.91,86.9,86.9,23600000.0
2009-05-01 04:42:00,86.905,86.91,86.895,86.905,55800000.0
2009-05-01 04:43:00,86.9,86.9,86.865,86.885,170400000.0
2009-05-01 04:44:00,86.895,86.895,86.885,86.885,138600000.0
2009-05-01 04:45:00,86.875,86.885,86.87,86.875,144000000.0
2009-05-01 04:46:00,86.875,86.875,86.85,86.86,88400000.0
2009-05-01 04:47:00,86.86,86.87,86.84,86.84,217600000.0
2009-05-01 04:48:00,86.845,86.87,86.84,86.865,222800000.0
2009-05-01 04:49:00,86.865,86.865,86.865,86.865,17400000.0
2009-05-01 04:50:00,86.84,86.845,86.82,86.82,45000000.0
2009-05-01 04:51:00,86.825,86.84,86.82,86.84,89400000.0
2009-05-01 04:52:00,86.845,86.845,86.825,86.835,39600000.0
2009-05-01 04:53:00,86.835,86.84,86.83,86.84,67600000.0
2009-05-01 04:54:00,86.84,86.855,86.84,86.845,118400000.0
2009-05-01 04:55:00,86.85,86.85,86.845,86.85,81800000.0
2009-05-01 04:56:00,86.845,86.85,86.84,86.845,116400000.0
2009-05-01 04:57:00,86.845,86.85,86.83,86.83,46800000.0
2009-05-01 04:58:00,86.83,86.83,86.825,86.825,139200000.0
2009-05-01 04:59:00,86.83,86.835,86.83,86.83,29200000.0
2009-05-01 05:00:00,86.835,86.84,86.835,86.84,31200000.0
2009-05-01 05:01:00,86.835,86.84,86.83,86.84,103600000.0
2009-05-01 05:02:00,86.835,86.84,86.835,86.84,88400000.0
2009-05-01 05:03:00,86.83,86.835,86.83,86.835,34800000.0
2009-05-01 05:04:00,86.83,86.835,86.83,86.835,6800000.0
2009-05-01 05:05:00,86.83,86.835,86.825,86.83,63200000.0
2009-05-01 05:06:00,86.83,86.83,86.815,86.815,62600000.0
2009-05-01 05:07:00,86.825,86.83,86.825,86.825,28600000.0
2009-05-01 05:08:00,86.835,86.835,86.815,86.82,329000000.0
2009-05-01 05:09:00,86.815,86.82,86.79,86.805,191600000.0
2009-05-01 05:10:00,86.8,86.805,86.79,86.8,48800000.0
2009-05-01 05:11:00,86.79,86.79,86.79,86.79,5400000.0
2009-05-01 05:12:00,86.79,86.795,86.79,86.79,46200000.0
2009-05-01 05:13:00,86.79,86.79,86.775,86.78,140800000.0
2009-05-01 05:14:00,86.775,86.79,86.775,86.785,142800000.0
2009-05-01 05:15:00,86.78,86.79,86.78,86.78,325000000.0
2009-05-01 05:16:00,86.785,86.805,86.78,86.795,165400000.0
2009-05-01 05:17:00,86.795,86.8,86.795,86.8,17400000.0
2009-05-01 05:18:00,86.8,86.805,86.785,86.8,86800000.0
2009-05-01 05:19:00,86.805,86.83,86.795,86.81,100800000.0
2009-05-01 05:20:00,86.805,86.81,86.805,86.805,64800000.0
2009-05-01 05:21:00,86.805,86.805,86.795,86.8,66200000.0
2009-05-01 05:22:00,86.8,86.81,86.795,86.8,57400000.0
2009-05-01 05:23:00,86.8,86.805,86.79,86.79,37400000.0
2009-05-01 05:24:00,86.79,86.79,86.78,86.785,70200000.0
2009-05-01 05:25:00,86.785,86.79,86.785,86.79,18200000.0
2009-05-01 05:26:00,86.79,86.795,86.79,86.795,181000000.0
2009-05-01 05:27:00,86.795,86.795,86.78,86.78,161400000.0
2009-05-01 05:28:00,86.79,86.8,86.78,86.8,122200000.0
2009-05-01 05:29:00,86.795,86.8,86.795,86.8,17800000.0
2009-05-01 05:30:00,86.8,86.8,86.79,86.79,38800000.0
2009-05-01 05:31:00,86.79,86.805,86.785,86.805,71800000.0
2009-05-01 05:32:00,86.805,86.805,86.8,86.8,15600000.0
2009-05-01 05:33:00,86.795,86.795,86.785,86.785,30800000.0
2009-05-01 05:34:00,86.785,86.79,86.785,86.79,5200000.0
2009-05-01 05:35:00,86.795,86.795,86.795,86.795,5200000.0
2009-05-01 05:36:00,86.79,86.795,86.79,86.79,16200000.0
2009-05-01 05:37:00,86.79,86.795,86.79,86.795,12000000.0
2009-05-01 05:38:00,86.795,86.82,86.795,86.81,144800000.0
2009-05-01 05:39:00,86.81,86.82,86.81,86.815,79800000.0
2009-05-01 05:40:00,86.815,86.825,86.815,86.82,41600000.0
2009-05-01 05:41:00,86.82,86.83,86.82,86.83,26000000.0
2009-05-01 05:42:00,86.815,86.818,86.801,86.817,211600000.0
2009-05-01 05:43:00,86.83,86.83,86.82,86.82,28600000.0
2009-05-01 05:44:00,86.805,86.805,86.795,86.795,103200000.0
2009-05-01 05:45:00,86.795,86.8,86.795,86.8,36200000.0
2009-05-01 05:46:00,86.8,86.8,86.795,86.8,30800000.0
2009-05-01 05:47:00,86.795,86.8,86.785,86.785,77200000.0
2009-05-01 05:48:00,86.79,86.79,86.78,86.79,37200000.0
2009-05-01 05:49:00,86.79,86.79,86.79,86.79,48000000.0
2009-05-01 05:50:00,86.79,86.79,86.79,86.79,48000000.0
2009-05-01 05:51:00,86.77,86.77,86.77,86.77,2600000.0
2009-05-01 05:52:00,86.77,86.79,86.77,86.78,10600000.0
2009-05-01 05:53:00,86.78,86.78,86.78,86.78,14400000.0
2009-05-01 05:54:00,86.79,86.79,86.78,86.79,25600000.0
2009-05-01 05:55:00,86.79,86.79,86.78,86.78,33600000.0
2009-05-01 05:56:00,86.785,86.79,86.78,86.785,35200000.0
2009-05-01 05:57:00,86.785,86.79,86.78,86.78,30400000.0
2009-05-01 05:58:00,86.78,86.79,86.78,86.79,36800000.0
2009-05-01 05:59:00,86.79,86.79,86.78,86.79,77400000.0
2009-05-01 06:00:00,86.79,86.81,86.785,86.795,92800000.0
2009-05-01 06:01:00,86.795,86.795,86.795,86.795,25200000.0
2009-05-01 06:02:00,86.795,86.805,86.795,86.805,131800000.0
2009-05-01 06:03:00,86.8,86.805,86.795,86.795,19800000.0
2009-05-01 06:04:00,86.8,86.8,86.78,86.785,221000000.0
2009-05-01 06:05:00,86.78,86.79,86.78,86.785,111800000.0
2009-05-01 06:06:00,86.78,86.79,86.78,86.78,96200000.0
2009-05-01 06:07:00,86.785,86.79,86.78,86.79,220600000.0
2009-05-01 06:08:00,86.79,86.79,86.78,86.78,89600000.0
2009-05-01 06:09:00,86.79,86.79,86.78,86.79,97600000.0
2009-05-01 06:10:00,86.78,86.79,86.75,86.79,79500000.0
2009-05-01 06:11:00,86.79,86.79,86.79,86.79,54400000.0
2009-05-01 06:12:00,86.79,86.79,86.79,86.79,3200000.0
2009-05-01 06:13:00,86.75,86.79,86.75,86.79,38300000.0
2009-05-01 06:14:00,86.79,86.79,86.79,86.79,6400000.0
2009-05-01 06:15:00,86.79,86.79,86.74,86.745,60200000.0
2009-05-01 06:16:00,86.745,86.75,86.735,86.74,41600000.0
2009-05-01 06:17:00,86.745,86.76,86.745,86.755,104000000.0
2009-05-01 06:18:00,86.755,86.76,86.755,86.755,36400000.0
2009-05-01 06:19:00,86.755,86.755,86.74,86.74,57200000.0
2009-05-01 06:20:00,86.74,86.74,86.715,86.72,116000000.0
2009-05-01 06:21:00,86.72,86.72,86.69,86.69,91000000.0
2009-05-01 06:22:00,86.685,86.7,86.685,86.695,72800000.0
2009-05-01 06:23:00,86.695,86.705,86.695,86.7,18200000.0
2009-05-01 06:24:00,86.695,86.71,86.695,86.71,88400000.0
2009-05-01 06:25:00,86.71,86.725,86.705,86.725,59800000.0
2009-05-01 06:26:00,86.735,86.74,86.725,86.725,136000000.0
2009-05-01 06:27:00,86.73,86.74,86.725,86.74,135800000.0
2009-05-01 06:28:00,86.745,86.81,86.745,86.805,133600000.0
2009-05-01 06:29:00,86.815,86.82,86.81,86.81,43000000.0
2009-05-01 06:30:00,86.805,86.815,86.795,86.795,20400000.0
2009-05-01 06:31:00,86.79,86.79,86.77,86.77,27200000.0
2009-05-01 06:32:00,86.765,86.775,86.76,86.765,51400000.0
2009-05-01 06:33:00,86.76,86.765,86.745,86.755,81600000.0
2009-05-01 06:34:00,86.755,86.755,86.755,86.755,6800000.0
2009-05-01 06:35:00,86.755,86.76,86.755,86.755,55000000.0
2009-05-01 06:36:00,86.755,86.76,86.755,86.76,19600000.0
2009-05-01 06:37:00,86.76,86.76,86.75,86.75,46000000.0
2009-05-01 06:38:00,86.76,86.765,86.76,86.76,16800000.0
2009-05-01 06:39:00,86.765,86.77,86.755,86.77,100000000.0
2009-05-01 06:40:00,86.77,86.775,86.765,86.775,24800000.0
2009-05-01 06:41:00,86.775,86.78,86.77,86.775,56000000.0
2009-05-01 06:42:00,86.775,86.78,86.76,86.76,40600000.0
2009-05-01 06:43:00,86.76,86.76,86.76,86.76,27000000.0
2009-05-01 06:44:00,86.77,86.775,86.76,86.77,99800000.0
2009-05-01 06:45:00,86.775,86.775,86.765,86.77,13400000.0
2009-05-01 06:46:00,86.77,86.77,86.75,86.75,34600000.0
2009-05-01 06:47:00,86.76,86.76,86.74,86.745,31200000.0
2009-05-01 06:48:00,86.745,86.745,86.725,86.725,57400000.0
2009-05-01 06:49:00,86.72,86.73,86.715,86.715,56800000.0
2009-05-01 06:50:00,86.715,86.72,86.715,86.72,57200000.0
2009-05-01 06:51:00,86.72,86.725,86.71,86.715,93800000.0
2009-05-01 06:52:00,86.715,86.715,86.71,86.71,35800000.0
2009-05-01 06:53:00,86.71,86.715,86.71,86.715,48400000.0
2009-05-01 06:54:00,86.715,86.72,86.71,86.71,52600000.0
2009-05-01 06:55:00,86.71,86.72,86.71,86.715,19400000.0
2009-05-01 06:56:00,86.715,86.715,86.71,86.71,33000000.0
2009-05-01 06:57:00,86.71,86.725,86.71,86.725,43600000.0
2009-05-01 06:58:00,86.725,86.775,86.725,86.775,117800000.0
2009-05-01 06:59:00,86.775,86.78,86.77,86.775,34800000.0
2009-05-01 07:00:00,86.775,86.8,86.775,86.8,51800000.0
2009-05-01 07:01:00,86.81,86.855,86.81,86.84,133000000.0
2009-05-01 07:02:00,86.835,86.875,86.835,86.87,152000000.0
2009-05-01 07:03:00,86.865,86.88,86.86,86.87,191000000.0
2009-05-01 07:04:00,86.87,86.915,86.86,86.915,236600000.0
2009-05-01 07:05:00,86.915,86.915,86.875,86.88,161000000.0
2009-05-01 07:06:00,86.88,86.895,86.88,86.885,86200000.0
2009-05-01 07:07:00,86.885,86.905,86.88,86.885,283200000.0
2009-05-01 07:08:00,86.885,86.955,86.885,86.945,210600000.0
2009-05-01 07:09:00,86.96,86.96,86.94,86.95,38000000.0
2009-05-01 07:10:00,86.95,86.95,86.88,86.89,258600000.0
2009-05-01 07:11:00,86.89,86.9,86.88,86.88,157600000.0
2009-05-01 07:12:00,86.89,86.895,86.875,86.895,83800000.0
2009-05-01 07:13:00,86.895,86.905,86.89,86.905,84400000.0
2009-05-01 07:14:00,86.905,86.91,86.895,86.91,27200000.0
2009-05-01 07:15:00,86.91,86.925,86.895,86.925,57400000.0
2009-05-01 07:16:00,86.93,86.94,86.925,86.93,36400000.0
2009-05-01 07:17:00,86.93,86.94,86.925,86.94,23800000.0
2009-05-01 07:18:00,86.925,86.93,86.92,86.92,50400000.0
2009-05-01 07:19:00,86.92,86.92,86.915,86.92,65400000.0
2009-05-01 07:20:00,86.925,86.925,86.905,86.91,154400000.0
2009-05-01 07:21:00,86.915,86.915,86.89,86.905,175600000.0
2009-05-01 07:22:00,86.905,86.905,86.88,86.895,120800000.0
2009-05-01 07:23:00,86.9,86.915,86.88,86.885,286800000.0
2009-05-01 07:24:00,86.89,86.89,86.87,86.87,288600000.0
2009-05-01 07:25:00,86.87,86.875,86.855,86.865,126000000.0
2009-05-01 07:26:00,86.86,86.865,86.835,86.835,161800000.0
2009-05-01 07:27:00,86.835,86.835,86.755,86.77,285400000.0
2009-05-01 07:28:00,86.775,86.795,86.755,86.795,169600000.0
2009-05-01 07:29:00,86.795,86.805,86.775,86.775,152800000.0
2009-05-01 07:30:00,86.775,86.805,86.775,86.805,76000000.0
2009-05-01 07:31:00,86.8,86.845,86.8,86.845,103400000.0
2009-05-01 07:32:00,86.845,86.87,86.84,86.87,110200000.0
2009-05-01 07:33:00,86.86,86.865,86.845,86.845,105800000.0
2009-05-01 07:34:00,86.835,86.85,86.81,86.825,351800000.0
2009-05-01 07:35:00,86.825,86.85,86.825,86.845,138600000.0
2009-05-01 07:36:00,86.845,86.85,86.84,86.84,39800000.0
2009-05-01 07:37:00,86.845,86.845,86.835,86.835,27400000.0
2009-05-01 07:38:00,86.83,86.835,86.83,86.835,2800000.0
2009-05-01 07:39:00,86.835,86.845,86.835,86.845,6200000.0
2009-05-01 07:40:00,86.84,86.84,86.835,86.835,10600000.0
2009-05-01 07:41:00,86.835,86.86,86.835,86.85,51200000.0
2009-05-01 07:42:00,86.85,86.87,86.845,86.86,264200000.0
2009-05-01 07:43:00,86.855,86.865,86.805,86.81,134600000.0
2009-05-01 07:44:00,86.835,86.845,86.825,86.83,69600000.0
2009-05-01 07:45:00,86.835,86.85,86.835,86.845,59000000.0
2009-05-01 07:46:00,86.845,86.87,86.84,86.87,65200000.0
2009-05-01 07:47:00,86.87,86.885,86.85,86.855,112000000.0
2009-05-01 07:48:00,86.855,86.87,86.855,86.86,45800000.0
2009-05-01 07:49:00,86.86,86.89,86.86,86.89,58800000.0
2009-05-01 07:50:00,86.89,86.9,86.86,86.86,137200000.0
2009-05-01 07:51:00,86.86,86.86,86.85,86.855,139800000.0
2009-05-01 07:52:00,86.855,86.875,86.845,86.86,216600000.0
2009-05-01 07:53:00,86.865,86.9,86.865,86.89,103000000.0
2009-05-01 07:54:00,86.89,86.895,86.885,86.885,46800000.0
2009-05-01 07:55:00,86.885,86.915,86.885,86.91,188400000.0
2009-05-01 07:56:00,86.91,86.91,86.9,86.9,162000000.0
2009-05-01 07:57:00,86.9,86.9,86.9,86.9,17400000.0
2009-05-01 07:58:00,86.895,86.9,86.895,86.895,110000000.0
2009-05-01 07:59:00,86.895,86.9,86.875,86.89,153200000.0
2009-05-01 08:00:00,86.895,86.895,86.86,86.87,265000000.0
2009-05-01 08:01:00,86.87,86.885,86.86,86.865,175000000.0
2009-05-01 08:02:00,86.865,86.865,86.845,86.85,175200000.0
2009-05-01 08:03:00,86.855,86.885,86.84,86.885,159800000.0
2009-05-01 08:04:00,86.885,86.915,86.865,86.915,228200000.0
2009-05-01 08:05:00,86.91,86.915,86.9,86.9,67200000.0
2009-05-01 08:06:00,86.9,86.935,86.9,86.93,196600000.0
2009-05-01 08:07:00,86.93,86.93,86.915,86.925,128800000.0
2009-05-01 08:08:00,86.92,86.945,86.92,86.93,204000000.0
2009-05-01 08:09:00,86.93,86.96,86.93,86.935,405600000.0
2009-05-01 08:10:00,86.935,86.945,86.935,86.945,279200000.0
2009-05-01 08:11:00,86.945,86.955,86.935,86.945,247400000.0
2009-05-01 08:12:00,86.94,86.965,86.94,86.955,379000000.0
2009-05-01 08:13:00,86.955,87.03,86.955,87.025,222800000.0
2009-05-01 08:14:00,87.02,87.025,86.97,86.975,343400000.0
2009-05-01 08:15:00,86.975,87.0,86.97,86.985,111200000.0
2009-05-01 08:16:00,86.99,87.02,86.985,87.02,81000000.0
2009-05-01 08:17:00,87.015,87.015,87.005,87.005,85800000.0
2009-05-01 08:18:00,87.005,87.005,86.97,86.98,107000000.0
2009-05-01 08:19:00,86.975,86.98,86.94,86.955,157000000.0
2009-05-01 08:20:00,86.955,86.965,86.945,86.96,185000000.0
2009-05-01 08:21:00,86.955,86.955,86.925,86.935,158000000.0
2009-05-01 08:22:00,86.94,86.945,86.915,86.925,126600000.0
2009-05-01 08:23:00,86.93,86.935,86.915,86.925,242400000.0
2009-05-01 08:24:00,86.925,86.93,86.915,86.925,156800000.0
2009-05-01 08:25:00,86.92,86.925,86.915,86.915,63800000.0
2009-05-01 08:26:00,86.915,86.92,86.89,86.895,173400000.0
2009-05-01 08:27:00,86.89,86.89,86.89,86.89,90200000.0
2009-05-01 08:28:00,86.89,86.89,86.875,86.875,126400000.0
2009-05-01 08:29:00,86.875,86.885,86.865,86.885,88800000.0
2009-05-01 08:30:00,86.89,86.905,86.88,86.9,69200000.0
2009-05-01 08:31:00,86.9,86.93,86.9,86.92,190600000.0
2009-05-01 08:32:00,86.92,86.965,86.92,86.96,273800000.0
2009-05-01 08:33:00,86.955,87.04,86.94,87.04,278800000.0
2009-05-01 08:34:00,87.04,87.07,87.035,87.04,276800000.0
2009-05-01 08:35:00,87.035,87.08,87.03,87.075,330800000.0
2009-05-01 08:36:00,87.075,87.09,87.055,87.075,212000000.0
2009-05-01 08:37:00,87.07,87.08,87.05,87.075,239200000.0
2009-05-01 08:38:00,87.08,87.105,87.075,87.095,226600000.0
2009-05-01 08:39:00,87.095,87.105,87.06,87.075,326600000.0
2009-05-01 08:40:00,87.075,87.09,87.065,87.075,280000000.0
2009-05-01 08:41:00,87.075,87.1,87.07,87.09,209400000.0
2009-05-01 08:42:00,87.095,87.17,87.09,87.145,439800000.0
2009-05-01 08:43:00,87.14,87.15,87.125,87.13,333000000.0
2009-05-01 08:44:00,87.13,87.14,87.115,87.135,207800000.0
2009-05-01 08:45:00,87.135,87.145,87.125,87.135,266600000.0
2009-05-01 08:46:00,87.155,87.16,87.145,87.15,193200000.0
2009-05-01 08:47:00,87.145,87.165,87.14,87.145,167000000.0
2009-05-01 08:48:00,87.16,87.16,87.135,87.135,107200000.0
2009-05-01 08:49:00,87.135,87.135,87.105,87.105,371800000.0
2009-05-01 08:50:00,87.11,87.115,87.095,87.105,204600000.0
2009-05-01 08:51:00,87.11,87.11,87.095,87.1,121000000.0
2009-05-01 08:52:00,87.1,87.1,87.095,87.1,37800000.0
2009-05-01 08:53:00,87.1,87.105,87.095,87.1,69000000.0
2009-05-01 08:54:00,87.1,87.1,87.095,87.095,63600000.0
2009-05-01 08:55:00,87.095,87.105,87.08,87.085,256000000.0
2009-05-01 08:56:00,87.085,87.085,87.075,87.08,112200000.0
2009-05-01 08:57:00,87.08,87.09,87.03,87.07,325600000.0
2009-05-01 08:58:00,87.065,87.085,87.06,87.065,166800000.0
2009-05-01 08:59:00,87.08,87.085,87.06,87.085,190200000.0
2009-05-01 09:00:00,87.08,87.175,87.08,87.175,327000000.0
2009-05-01 09:01:00,87.175,87.215,87.165,87.185,382400000.0
2009-05-01 09:02:00,87.2,87.26,87.185,87.25,407700000.0
2009-05-01 09:03:00,87.245,87.25,87.175,87.185,129500000.0
2009-05-01 09:04:00,87.19,87.2,87.17,87.2,221200000.0
2009-05-01 09:05:00,87.2,87.2,87.195,87.2,123200000.0
2009-05-01 09:06:00,87.2,87.2,87.17,87.18,211200000.0
2009-05-01 09:07:00,87.18,87.235,87.175,87.235,395400001.0
2009-05-01 09:08:00,87.22,87.235,87.17,87.185,177600000.0
2009-05-01 09:09:00,87.195,87.195,87.155,87.16,299200000.0
2009-05-01 09:10:00,87.16,87.175,87.15,87.175,198200000.0
2009-05-01 09:11:00,87.185,87.21,87.165,87.21,248600000.0
2009-05-01 09:12:00,87.195,87.27,87.185,87.265,203000000.0
2009-05-01 09:13:00,87.265,87.305,87.255,87.26,213200000.0
2009-05-01 09:14:00,87.26,87.28,87.255,87.28,225000000.0
2009-05-01 09:15:00,87.28,87.295,87.265,87.285,222000000.0
2009-05-01 09:16:00,87.285,87.295,87.26,87.265,184000000.0
2009-05-01 09:17:00,87.265,87.27,87.26,87.26,46000000.0
2009-05-01 09:18:00,87.26,87.26,87.26,87.26,14400000.0
2009-05-01 09:19:00,87.26,87.26,87.235,87.235,105000000.0
2009-05-01 09:20:00,87.23,87.29,87.23,87.285,198000000.0
2009-05-01 09:21:00,87.29,87.29,87.27,87.275,127600000.0
2009-05-01 09:22:00,87.27,87.28,87.255,87.255,101800000.0
2009-05-01 09:23:00,87.255,87.27,87.255,87.27,76000000.0
2009-05-01 09:24:00,87.26,87.275,87.255,87.27,98600000.0
2009-05-01 09:25:00,87.27,87.29,87.26,87.285,142200000.0
2009-05-01 09:26:00,87.285,87.285,87.225,87.225,134800000.0
2009-05-01 09:27:00,87.225,87.235,87.175,87.19,189800000.0
2009-05-01 09:28:00,87.17,87.185,87.135,87.15,135800000.0
2009-05-01 09:29:00,87.145,87.2,87.125,87.2,215800000.0
2009-05-01 09:30:00,87.195,87.225,87.19,87.22,148200000.0
2009-05-01 09:31:00,87.225,87.285,87.21,87.275,139800000.0
2009-05-01 09:32:00,87.275,87.3,87.245,87.255,210600000.0
2009-05-01 09:33:00,87.23,87.255,87.23,87.23,91400000.0
2009-05-01 09:34:00,87.225,87.23,87.205,87.205,78800000.0
2009-05-01 09:35:00,87.2,87.22,87.19,87.215,48000000.0
2009-05-01 09:36:00,87.21,87.265,87.21,87.265,82600000.0
2009-05-01 09:37:00,87.255,87.275,87.255,87.255,109200000.0
2009-05-01 09:38:00,87.275,87.305,87.275,87.3,69800000.0
2009-05-01 09:39:00,87.31,87.325,87.31,87.32,106600000.0
2009-05-01 09:40:00,87.325,87.325,87.31,87.32,22400000.0
2009-05-01 09:41:00,87.31,87.31,87.29,87.305,35000000.0
2009-05-01 09:42:00,87.305,87.305,87.28,87.28,39800000.0
2009-05-01 09:43:00,87.285,87.29,87.28,87.29,20000000.0
2009-05-01 09:44:00,87.29,87.29,87.255,87.26,118800000.0
2009-05-01 09:45:00,87.27,87.27,87.205,87.22,120400000.0
2009-05-01 09:46:00,87.23,87.23,87.21,87.215,72800000.0
2009-05-01 09:47:00,87.215,87.235,87.2,87.225,137000000.0
2009-05-01 09:48:00,87.225,87.24,87.21,87.22,158000000.0
2009-05-01 09:49:00,87.215,87.225,87.175,87.195,251400000.0
2009-05-01 09:50:00,87.2,87.2,87.165,87.18,98200000.0
2009-05-01 09:51:00,87.19,87.245,87.18,87.23,233400000.0
2009-05-01 09:52:00,87.23,87.26,87.225,87.25,165600000.0
2009-05-01 09:53:00,87.25,87.295,87.23,87.245,204800000.0
2009-05-01 09:54:00,87.24,87.28,87.225,87.245,226600000.0
2009-05-01 09:55:00,87.245,87.25,87.225,87.245,125600000.0
2009-05-01 09:56:00,87.245,87.245,87.22,87.235,133400000.0
2009-05-01 09:57:00,87.235,87.26,87.22,87.26,185200000.0
2009-05-01 09:58:00,87.25,87.26,87.245,87.26,124800000.0
2009-05-01 09:59:00,87.25,87.32,87.25,87.295,247000000.0
2009-05-01 10:00:00,87.295,87.3,87.265,87.265,175200000.0
2009-05-01 10:01:00,87.265,87.275,87.25,87.26,144800000.0
2009-05-01 10:02:00,87.265,87.275,87.23,87.235,190600000.0
2009-05-01 10:03:00,87.225,87.245,87.2,87.225,261000000.0
2009-05-01 10:04:00,87.225,87.26,87.22,87.26,183000000.0
2009-05-01 10:05:00,87.265,87.295,87.255,87.29,203200000.0
2009-05-01 10:06:00,87.29,87.29,87.255,87.265,112800000.0
2009-05-01 10:07:00,87.26,87.265,87.22,87.22,105400000.0
2009-05-01 10:08:00,87.22,87.225,87.175,87.225,217800000.0
2009-05-01 10:09:00,87.235,87.28,87.235,87.265,197200000.0
2009-05-01 10:10:00,87.265,87.27,87.205,87.21,172400000.0
2009-05-01 10:11:00,87.21,87.22,87.175,87.195,176400000.0
2009-05-01 10:12:00,87.21,87.24,87.19,87.235,95600000.0
2009-05-01 10:13:00,87.245,87.245,87.235,87.235,143600000.0
2009-05-01 10:14:00,87.225,87.235,87.195,87.21,181000000.0
2009-05-01 10:15:00,87.215,87.24,87.215,87.22,78600000.0
2009-05-01 10:16:00,87.225,87.24,87.17,87.195,233800000.0
2009-05-01 10:17:00,87.2,87.2,87.15,87.15,104200000.0
2009-05-01 10:18:00,87.155,87.205,87.14,87.195,136200000.0
2009-05-01 10:19:00,87.195,87.2,87.175,87.175,150800000.0
2009-05-01 10:20:00,87.175,87.18,87.07,87.085,464000000.0
2009-05-01 10:21:00,87.085,87.165,87.08,87.165,300200000.0
2009-05-01 10:22:00,87.165,87.165,87.105,87.125,298800000.0
2009-05-01 10:23:00,87.13,87.165,87.12,87.14,294600000.0
2009-05-01 10:24:00,87.14,87.23,87.14,87.215,332000000.0
2009-05-01 10:25:00,87.215,87.24,87.2,87.225,370000000.0
2009-05-01 10:26:00,87.23,87.275,87.23,87.25,160600000.0
2009-05-01 10:27:00,87.25,87.26,87.22,87.22,237000000.0
2009-05-01 10:28:00,87.22,87.24,87.21,87.23,167600000.0
2009-05-01 10:29:00,87.23,87.23,87.165,87.175,216800000.0
2009-05-01 10:30:00,87.175,87.18,87.135,87.17,264000000.0
2009-05-01 10:31:00,87.17,87.195,87.165,87.195,235800000.0
2009-05-01 10:32:00,87.195,87.22,87.19,87.205,178400000.0
2009-05-01 10:33:00,87.205,87.23,87.2,87.23,243800000.0
2009-05-01 10:34:00,87.23,87.23,87.2,87.2,124600000.0
2009-05-01 10:35:00,87.21,87.21,87.165,87.165,412600000.0
2009-05-01 10:36:00,87.165,87.185,87.165,87.185,148600000.0
2009-05-01 10:37:00,87.185,87.205,87.175,87.18,210800000.0
2009-05-01 10:38:00,87.175,87.195,87.145,87.185,269200000.0
2009-05-01 10:39:00,87.185,87.2,87.13,87.15,261800000.0
2009-05-01 10:40:00,87.15,87.17,87.125,87.13,178400000.0
2009-05-01 10:41:00,87.125,87.195,87.125,87.18,178200000.0
2009-05-01 10:42:00,87.185,87.215,87.18,87.215,146200000.0
2009-05-01 10:43:00,87.2,87.22,87.19,87.21,399800000.0
2009-05-01 10:44:00,87.21,87.235,87.21,87.225,204200000.0
2009-05-01 10:45:00,87.225,87.235,87.215,87.225,280600000.0
2009-05-01 10:46:00,87.225,87.255,87.225,87.25,216800000.0
2009-05-01 10:47:00,87.245,87.28,87.24,87.28,304200000.0
2009-05-01 10:48:00,87.28,87.3,87.275,87.3,397600000.0
2009-05-01 10:49:00,87.3,87.37,87.29,87.37,429000000.0
2009-05-01 10:50:00,87.37,87.375,87.33,87.37,400200000.0
2009-05-01 10:51:00,87.37,87.385,87.36,87.375,309400000.0
2009-05-01 10:52:00,87.38,87.415,87.37,87.4,308000000.0
2009-05-01 10:53:00,87.4,87.445,87.375,87.435,246900000.0
2009-05-01 10:54:00,87.435,87.46,87.415,87.45,458600000.0
2009-05-01 10:55:00,87.45,87.45,87.415,87.44,361800000.0
2009-05-01 10:56:00,87.445,87.455,87.42,87.42,256600000.0
2009-05-01 10:57:00,87.435,87.44,87.405,87.42,313000000.0
2009-05-01 10:58:00,87.425,87.435,87.415,87.42,156600000.0
2009-05-01 10:59:00,87.42,87.47,87.42,87.45,191400000.0
2009-05-01 11:00:00,87.455,87.475,87.435,87.46,270800000.0
2009-05-01 11:01:00,87.46,87.465,87.445,87.445,175800000.0
2009-05-01 11:02:00,87.445,87.445,87.42,87.42,96000000.0
2009-05-01 11:03:00,87.42,87.42,87.365,87.41,207400000.0
2009-05-01 11:04:00,87.42,87.485,87.42,87.475,277200000.0
2009-05-01 11:05:00,87.475,87.51,87.465,87.48,236400000.0
2009-05-01 11:06:00,87.48,87.49,87.445,87.47,177800000.0
2009-05-01 11:07:00,87.465,87.525,87.465,87.525,82200000.0
2009-05-01 11:08:00,87.525,87.535,87.495,87.495,140400000.0
2009-05-01 11:09:00,87.495,87.51,87.455,87.455,145200000.0
2009-05-01 11:10:00,87.455,87.46,87.43,87.43,208200000.0
2009-05-01 11:11:00,87.44,87.44,87.435,87.44,25400000.0
2009-05-01 11:12:00,87.44,87.455,87.435,87.445,72000000.0
2009-05-01 11:13:00,87.44,87.445,87.405,87.405,67600000.0
2009-05-01 11:14:00,87.405,87.405,87.38,87.39,66000000.0
2009-05-01 11:15:00,87.385,87.395,87.375,87.38,144200000.0
2009-05-01 11:16:00,87.385,87.415,87.375,87.41,107200000.0
2009-05-01 11:17:00,87.405,87.42,87.405,87.405,65800000.0
2009-05-01 11:18:00,87.405,87.415,87.395,87.4,74600000.0
2009-05-01 11:19:00,87.4,87.4,87.33,87.34,149600000.0
2009-05-01 11:20:00,87.345,87.345,87.315,87.335,163600000.0
2009-05-01 11:21:00,87.325,87.325,87.31,87.31,108800000.0
2009-05-01 11:22:00,87.31,87.325,87.31,87.315,71800000.0
2009-05-01 11:23:00,87.315,87.355,87.315,87.345,236400000.0
2009-05-01 11:24:00,87.35,87.4,87.34,87.385,297400000.0
2009-05-01 11:25:00,87.385,87.445,87.38,87.435,304200000.0
2009-05-01 11:26:00,87.435,87.45,87.425,87.43,281200000.0
2009-05-01 11:27:00,87.43,87.43,87.385,87.39,75400000.0
2009-05-01 11:28:00,87.39,87.39,87.365,87.365,106400000.0
2009-05-01 11:29:00,87.365,87.385,87.35,87.36,72800000.0
2009-05-01 11:30:00,87.35,87.355,87.3,87.325,307800000.0
2009-05-01 11:31:00,87.325,87.34,87.315,87.335,299200000.0
2009-05-01 11:32:00,87.335,87.425,87.335,87.355,378200000.0
2009-05-01 11:33:00,87.36,87.405,87.355,87.365,238000000.0
2009-05-01 11:34:00,87.365,87.38,87.35,87.375,68200000.0
2009-05-01 11:35:00,87.375,87.385,87.37,87.375,54400000.0
2009-05-01 11:36:00,87.375,87.395,87.37,87.38,199600000.0
2009-05-01 11:37:00,87.38,87.435,87.375,87.435,81600000.0
2009-05-01 11:38:00,87.425,87.435,87.42,87.43,25600000.0
2009-05-01 11:39:00,87.411,87.435,87.395,87.427,275600000.0
2009-05-01 11:40:00,87.43,87.44,87.425,87.43,81000000.0
2009-05-01 11:41:00,87.42,87.42,87.38,87.39,150000000.0
2009-05-01 11:42:00,87.395,87.4,87.395,87.395,4800000.0
2009-05-01 11:43:00,87.405,87.45,87.4,87.435,118200000.0
2009-05-01 11:44:00,87.435,87.445,87.43,87.435,61000000.0
2009-05-01 11:45:00,87.435,87.435,87.41,87.42,136200000.0
2009-05-01 11:46:00,87.41,87.42,87.39,87.415,101000000.0
2009-05-01 11:47:00,87.415,87.415,87.405,87.405,6400000.0
2009-05-01 11:48:00,87.405,87.405,87.395,87.395,33400000.0
2009-05-01 11:49:00,87.395,87.395,87.385,87.39,22400000.0
2009-05-01 11:50:00,87.395,87.42,87.39,87.415,122000000.0
2009-05-01 11:51:00,87.42,87.42,87.395,87.415,125800000.0
2009-05-01 11:52:00,87.41,87.41,87.375,87.375,233800000.0
2009-05-01 11:53:00,87.375,87.375,87.325,87.35,383400000.0
2009-05-01 11:54:00,87.345,87.355,87.33,87.345,292000000.0
2009-05-01 11:55:00,87.345,87.36,87.335,87.36,158600000.0
2009-05-01 11:56:00,87.36,87.405,87.36,87.4,184200000.0
2009-05-01 11:57:00,87.4,87.44,87.4,87.435,179400000.0
2009-05-01 11:58:00,87.43,87.43,87.395,87.41,66400000.0
2009-05-01 11:59:00,87.41,87.41,87.335,87.335,126400000.0
2009-05-01 12:00:00,87.335,87.365,87.31,87.365,202600000.0
2009-05-01 12:01:00,87.375,87.385,87.375,87.38,68000000.0
2009-05-01 12:02:00,87.375,87.39,87.37,87.39,52400000.0
2009-05-01 12:03:00,87.39,87.445,87.39,87.445,116000000.0
2009-05-01 12:04:00,87.45,87.48,87.445,87.45,237800000.0
2009-05-01 12:05:00,87.45,87.52,87.45,87.52,254400000.0
2009-05-01 12:06:00,87.52,87.52,87.465,87.48,266800000.0
2009-05-01 12:07:00,87.48,87.495,87.465,87.475,264800000.0
2009-05-01 12:08:00,87.47,87.48,87.47,87.475,56600000.0
2009-05-01 12:09:00,87.48,87.48,87.45,87.455,130600000.0
2009-05-01 12:10:00,87.46,87.46,87.415,87.445,365800000.0
2009-05-01 12:11:00,87.435,87.46,87.43,87.46,126800000.0
2009-05-01 12:12:00,87.46,87.46,87.445,87.45,33600000.0
2009-05-01 12:13:00,87.45,87.51,87.45,87.49,226200000.0
2009-05-01 12:14:00,87.49,87.505,87.49,87.49,145600000.0
2009-05-01 12:15:00,87.49,87.495,87.48,87.48,62800000.0
2009-05-01 12:16:00,87.48,87.48,87.455,87.455,135000000.0
2009-05-01 12:17:00,87.46,87.46,87.44,87.455,155000000.0
2009-05-01 12:18:00,87.455,87.455,87.44,87.455,252800000.0
2009-05-01 12:19:00,87.455,87.47,87.445,87.45,197400000.0
2009-05-01 12:20:00,87.445,87.445,87.4,87.43,443000000.0
2009-05-01 12:21:00,87.43,87.44,87.41,87.41,328800000.0
2009-05-01 12:22:00,87.405,87.44,87.405,87.435,222400000.0
2009-05-01 12:23:00,87.435,87.495,87.43,87.475,244600000.0
2009-05-01 12:24:00,87.475,87.49,87.45,87.46,176600000.0
2009-05-01 12:25:00,87.46,87.485,87.455,87.47,118600000.0
2009-05-01 12:26:00,87.46,87.48,87.455,87.48,141800000.0
2009-05-01 12:27:00,87.48,87.49,87.465,87.475,183600000.0
2009-05-01 12:28:00,87.475,87.505,87.475,87.5,73400000.0
2009-05-01 12:29:00,87.495,87.505,87.48,87.485,195000000.0
2009-05-01 12:30:00,87.485,87.5,87.485,87.49,132400000.0
2009-05-01 12:31:00,87.485,87.505,87.485,87.5,251400000.0
2009-05-01 12:32:00,87.505,87.535,87.485,87.515,306200000.0
2009-05-01 12:33:00,87.535,87.605,87.515,87.58,649400000.0
2009-05-01 12:34:00,87.58,87.61,87.58,87.595,548000000.0
2009-05-01 12:35:00,87.595,87.615,87.58,87.59,468400000.0
2009-05-01 12:36:00,87.59,87.59,87.575,87.585,197400000.0
2009-05-01 12:37:00,87.59,87.605,87.56,87.56,152600000.0
2009-05-01 12:38:00,87.57,87.58,87.5,87.52,469200000.0
2009-05-01 12:39:00,87.525,87.56,87.525,87.56,167800000.0
2009-05-01 12:40:00,87.56,87.56,87.52,87.535,134600000.0
2009-05-01 12:41:00,87.54,87.545,87.535,87.535,195000000.0
2009-05-01 12:42:00,87.535,87.545,87.525,87.53,284200000.0
2009-05-01 12:43:00,87.53,87.555,87.525,87.53,332200000.0
2009-05-01 12:44:00,87.53,87.565,87.525,87.565,335600000.0
2009-05-01 12:45:00,87.565,87.59,87.555,87.565,212800000.0
2009-05-01 12:46:00,87.565,87.6,87.56,87.56,177600000.0
2009-05-01 12:47:00,87.56,87.565,87.53,87.545,414400000.0
2009-05-01 12:48:00,87.55,87.57,87.54,87.54,211000000.0
2009-05-01 12:49:00,87.545,87.57,87.545,87.56,188600000.0
2009-05-01 12:50:00,87.56,87.595,87.555,87.585,194200000.0
2009-05-01 12:51:00,87.585,87.6,87.58,87.595,193200000.0
2009-05-01 12:52:00,87.595,87.6,87.57,87.57,78800000.0
2009-05-01 12:53:00,87.57,87.57,87.51,87.525,263000000.0
2009-05-01 12:54:00,87.525,87.53,87.515,87.53,61400000.0
2009-05-01 12:55:00,87.53,87.555,87.53,87.54,257400000.0
2009-05-01 12:56:00,87.55,87.565,87.54,87.54,346400000.0
2009-05-01 12:57:00,87.54,87.575,87.54,87.57,122200000.0
2009-05-01 12:58:00,87.57,87.58,87.49,87.49,332800000.0
2009-05-01 12:59:00,87.49,87.54,87.48,87.53,355000000.0
2009-05-01 13:00:00,87.525,87.525,87.455,87.5,297200000.0
2009-05-01 13:01:00,87.505,87.515,87.445,87.445,270200000.0
2009-05-01 13:02:00,87.435,87.445,87.38,87.385,304400000.0
2009-05-01 13:03:00,87.385,87.39,87.355,87.38,419800000.0
2009-05-01 13:04:00,87.38,87.39,87.37,87.385,178000000.0
2009-05-01 13:05:00,87.375,87.375,87.36,87.365,268400000.0
2009-05-01 13:06:00,87.365,87.38,87.36,87.37,382600000.0
2009-05-01 13:07:00,87.37,87.385,87.355,87.365,233000000.0
2009-05-01 13:08:00,87.36,87.375,87.34,87.35,256600000.0
2009-05-01 13:09:00,87.35,87.36,87.325,87.35,266200000.0
2009-05-01 13:10:00,87.345,87.365,87.34,87.365,106000000.0
2009-05-01 13:11:00,87.365,87.38,87.34,87.36,244400000.0
2009-05-01 13:12:00,87.365,87.38,87.31,87.31,303800000.0
2009-05-01 13:13:00,87.31,87.33,87.3,87.33,210800000.0
2009-05-01 13:14:00,87.33,87.34,87.275,87.29,353800000.0
2009-05-01 13:15:00,87.295,87.295,87.245,87.27,321600000.0
2009-05-01 13:16:00,87.27,87.31,87.265,87.305,92200000.0
2009-05-01 13:17:00,87.3,87.32,87.295,87.315,58600000.0
2009-05-01 13:18:00,87.31,87.32,87.29,87.305,134400000.0
2009-05-01 13:19:00,87.315,87.335,87.3,87.335,238600000.0
2009-05-01 13:20:00,87.33,87.35,87.32,87.345,92800000.0
2009-05-01 13:21:00,87.345,87.36,87.345,87.355,101000000.0
2009-05-01 13:22:00,87.355,87.385,87.34,87.365,343200000.0
2009-05-01 13:23:00,87.37,87.43,87.365,87.41,292000000.0
2009-05-01 13:24:00,87.41,87.42,87.38,87.385,149600000.0
2009-05-01 13:25:00,87.385,87.39,87.365,87.375,267000000.0
2009-05-01 13:26:00,87.375,87.38,87.36,87.365,363200000.0
2009-05-01 13:27:00,87.365,87.37,87.355,87.37,85800000.0
2009-05-01 13:28:00,87.37,87.37,87.34,87.34,95200000.0
2009-05-01 13:29:00,87.335,87.335,87.305,87.31,194000000.0
2009-05-01 13:30:00,87.31,87.34,87.305,87.32,284200000.0
2009-05-01 13:31:00,87.32,87.345,87.315,87.33,117000000.0
2009-05-01 13:32:00,87.335,87.35,87.335,87.335,388200000.0
2009-05-01 13:33:00,87.335,87.34,87.325,87.335,120800000.0
2009-05-01 13:34:00,87.335,87.345,87.33,87.335,120800000.0
2009-05-01 13:35:00,87.335,87.36,87.335,87.35,270200000.0
2009-05-01 13:36:00,87.345,87.35,87.335,87.34,139600000.0
2009-05-01 13:37:00,87.34,87.345,87.335,87.345,69000000.0
2009-05-01 13:38:00,87.34,87.345,87.335,87.34,221600000.0
2009-05-01 13:39:00,87.345,87.345,87.305,87.305,134400000.0
2009-05-01 13:40:00,87.3,87.31,87.3,87.305,117200000.0
2009-05-01 13:41:00,87.305,87.365,87.305,87.365,213200000.0
2009-05-01 13:42:00,87.36,87.375,87.345,87.37,146800000.0
2009-05-01 13:43:00,87.365,87.375,87.325,87.375,164800000.0
2009-05-01 13:44:00,87.375,87.405,87.37,87.405,201400000.0
2009-05-01 13:45:00,87.405,87.41,87.38,87.385,123800000.0
2009-05-01 13:46:00,87.385,87.385,87.365,87.38,224000000.0
2009-05-01 13:47:00,87.375,87.38,87.33,87.33,227600000.0
2009-05-01 13:48:00,87.32,87.34,87.315,87.315,164400000.0
2009-05-01 13:49:00,87.315,87.355,87.285,87.32,279600000.0
2009-05-01 13:50:00,87.32,87.32,87.29,87.295,163600000.0
2009-05-01 13:51:00,87.295,87.32,87.285,87.32,202000000.0
2009-05-01 13:52:00,87.32,87.345,87.32,87.33,221600000.0
2009-05-01 13:53:00,87.33,87.33,87.325,87.325,91400000.0
2009-05-01 13:54:00,87.325,87.33,87.325,87.325,189600000.0
2009-05-01 13:55:00,87.325,87.33,87.295,87.315,203800000.0
2009-05-01 13:56:00,87.325,87.355,87.285,87.285,237000000.0
2009-05-01 13:57:00,87.285,87.29,87.26,87.285,184600000.0
2009-05-01 13:58:00,87.29,87.3,87.275,87.29,162200000.0
2009-05-01 13:59:00,87.29,87.32,87.27,87.32,321200000.0
2009-05-01 14:00:00,87.315,87.34,87.31,87.315,322000000.0
2009-05-01 14:01:00,87.315,87.355,87.315,87.34,240600000.0
2009-05-01 14:02:00,87.335,87.35,87.335,87.335,45400000.0
2009-05-01 14:03:00,87.335,87.365,87.335,87.355,191600000.0
2009-05-01 14:04:00,87.36,87.395,87.36,87.395,300800000.0
2009-05-01 14:05:00,87.395,87.395,87.37,87.38,106600000.0
2009-05-01 14:06:00,87.38,87.415,87.36,87.4,165200000.0
2009-05-01 14:07:00,87.4,87.48,87.4,87.46,346200000.0
2009-05-01 14:08:00,87.46,87.49,87.445,87.47,182200000.0
2009-05-01 14:09:00,87.465,87.465,87.43,87.43,142200000.0
2009-05-01 14:10:00,87.435,87.465,87.435,87.455,77600000.0
2009-05-01 14:11:00,87.455,87.465,87.44,87.445,168400000.0
2009-05-01 14:12:00,87.445,87.475,87.445,87.47,146400000.0
2009-05-01 14:13:00,87.47,87.515,87.47,87.515,36400000.0
2009-05-01 14:14:00,87.515,87.53,87.51,87.52,185000000.0
2009-05-01 14:15:00,87.52,87.555,87.52,87.55,180200000.0
2009-05-01 14:16:00,87.55,87.555,87.525,87.54,169600000.0
2009-05-01 14:17:00,87.535,87.535,87.52,87.525,75200000.0
2009-05-01 14:18:00,87.525,87.53,87.52,87.52,80400000.0
2009-05-01 14:19:00,87.52,87.53,87.505,87.51,173400000.0
2009-05-01 14:20:00,87.51,87.54,87.505,87.53,283000000.0
2009-05-01 14:21:00,87.53,87.53,87.49,87.505,167400000.0
2009-05-01 14:22:00,87.51,87.54,87.495,87.5,360200000.0
2009-05-01 14:23:00,87.5,87.575,87.5,87.57,253600000.0
2009-05-01 14:24:00,87.575,87.58,87.565,87.57,105000000.0
2009-05-01 14:25:00,87.565,87.575,87.565,87.57,159000000.0
2009-05-01 14:26:00,87.565,87.57,87.52,87.52,248000000.0
2009-05-01 14:27:00,87.53,87.53,87.48,87.51,204400000.0
2009-05-01 14:28:00,87.52,87.52,87.485,87.485,103000000.0
2009-05-01 14:29:00,87.49,87.495,87.45,87.45,211800000.0
2009-05-01 14:30:00,87.46,87.52,87.46,87.47,250200000.0
2009-05-01 14:31:00,87.47,87.475,87.44,87.46,177000000.0
2009-05-01 14:32:00,87.46,87.475,87.435,87.46,197800000.0
2009-05-01 14:33:00,87.45,87.46,87.425,87.43,194800000.0
2009-05-01 14:34:00,87.43,87.47,87.43,87.465,251400000.0
2009-05-01 14:35:00,87.465,87.485,87.465,87.485,227000000.0
2009-05-01 14:36:00,87.485,87.485,87.455,87.465,173400000.0
2009-05-01 14:37:00,87.46,87.49,87.455,87.49,134200000.0
2009-05-01 14:38:00,87.475,87.48,87.38,87.42,133500000.0
2009-05-01 14:39:00,87.42,87.435,87.395,87.43,233200000.0
2009-05-01 14:40:00,87.43,87.44,87.395,87.415,174200000.0
2009-05-01 14:41:00,87.415,87.42,87.41,87.41,170200000.0
2009-05-01 14:42:00,87.41,87.44,87.4,87.435,136800000.0
2009-05-01 14:43:00,87.44,87.44,87.385,87.39,345000000.0
2009-05-01 14:44:00,87.39,87.4,87.36,87.37,328800000.0
2009-05-01 14:45:00,87.345,87.365,87.315,87.315,259800000.0
2009-05-01 14:46:00,87.315,87.33,87.275,87.28,378000000.0
2009-05-01 14:47:00,87.28,87.32,87.27,87.315,245800000.0
2009-05-01 14:48:00,87.32,87.335,87.32,87.32,183200000.0
2009-05-01 14:49:00,87.32,87.37,87.32,87.37,341400000.0
2009-05-01 14:50:00,87.375,87.415,87.375,87.415,154400000.0
2009-05-01 14:51:00,87.415,87.45,87.405,87.44,249000000.0
2009-05-01 14:52:00,87.44,87.5,87.44,87.5,263800000.0
2009-05-01 14:53:00,87.5,87.5,87.46,87.475,171800000.0
2009-05-01 14:54:00,87.475,87.5,87.46,87.48,220800000.0
2009-05-01 14:55:00,87.485,87.515,87.465,87.48,259200000.0
2009-05-01 14:56:00,87.48,87.505,87.465,87.485,232000000.0
2009-05-01 14:57:00,87.485,87.495,87.465,87.485,151600000.0
2009-05-01 14:58:00,87.485,87.485,87.455,87.475,117800000.0
2009-05-01 14:59:00,87.485,87.485,87.47,87.47,103000000.0
2009-05-01 15:00:00,87.465,87.475,87.45,87.45,188000000.0
2009-05-01 15:01:00,87.455,87.465,87.415,87.435,203200000.0
2009-05-01 15:02:00,87.435,87.435,87.375,87.38,214000000.0
2009-05-01 15:03:00,87.375,87.385,87.33,87.36,210800000.0
2009-05-01 15:04:00,87.36,87.4,87.36,87.365,254000000.0
2009-05-01 15:05:00,87.365,87.38,87.36,87.365,91000000.0
2009-05-01 15:06:00,87.355,87.38,87.345,87.38,264600000.0
2009-05-01 15:07:00,87.38,87.41,87.375,87.39,277400000.0
2009-05-01 15:08:00,87.39,87.405,87.385,87.405,136000000.0
2009-05-01 15:09:00,87.41,87.41,87.365,87.375,266200000.0
2009-05-01 15:10:00,87.37,87.38,87.365,87.365,138400000.0
2009-05-01 15:11:00,87.365,87.38,87.355,87.37,295600000.0
2009-05-01 15:12:00,87.37,87.37,87.355,87.355,198800000.0
2009-05-01 15:13:00,87.35,87.36,87.325,87.33,237800000.0
2009-05-01 15:14:00,87.335,87.34,87.315,87.315,129600000.0
2009-05-01 15:15:00,87.315,87.315,87.24,87.245,321200000.0
2009-05-01 15:16:00,87.255,87.315,87.255,87.31,221800000.0
2009-05-01 15:17:00,87.315,87.315,87.3,87.3,119000000.0
2009-05-01 15:18:00,87.3,87.31,87.275,87.285,206000000.0
2009-05-01 15:19:00,87.285,87.36,87.285,87.355,178600000.0
2009-05-01 15:20:00,87.35,87.385,87.35,87.37,156400000.0
2009-05-01 15:21:00,87.375,87.445,87.375,87.445,154600000.0
2009-05-01 15:22:00,87.45,87.45,87.41,87.425,293200000.0
2009-05-01 15:23:00,87.425,87.445,87.415,87.44,175200000.0
2009-05-01 15:24:00,87.44,87.455,87.43,87.435,272600000.0
2009-05-01 15:25:00,87.44,87.45,87.43,87.435,110800000.0
2009-05-01 15:26:00,87.435,87.435,87.415,87.425,61200000.0
2009-05-01 15:27:00,87.425,87.465,87.42,87.465,105200000.0
2009-05-01 15:28:00,87.46,87.48,87.44,87.44,97000000.0
2009-05-01 15:29:00,87.435,87.46,87.425,87.445,157800000.0
2009-05-01 15:30:00,87.445,87.485,87.435,87.46,140200000.0
2009-05-01 15:31:00,87.46,87.47,87.41,87.41,138400000.0
2009-05-01 15:32:00,87.41,87.415,87.375,87.4,242600000.0
2009-05-01 15:33:00,87.39,87.39,87.37,87.38,28800000.0
2009-05-01 15:34:00,87.38,87.42,87.38,87.385,54400000.0
2009-05-01 15:35:00,87.39,87.41,87.375,87.385,212200000.0
2009-05-01 15:36:00,87.385,87.42,87.37,87.375,324800000.0
2009-05-01 15:37:00,87.375,87.39,87.35,87.355,292400000.0
2009-05-01 15:38:00,87.365,87.38,87.355,87.38,163800000.0
2009-05-01 15:39:00,87.38,87.415,87.375,87.405,304200000.0
2009-05-01 15:40:00,87.4,87.405,87.345,87.36,351400000.0
2009-05-01 15:41:00,87.36,87.395,87.34,87.375,311200000.0
2009-05-01 15:42:00,87.37,87.39,87.355,87.385,215200000.0
2009-05-01 15:43:00,87.385,87.395,87.32,87.32,310800000.0
2009-05-01 15:44:00,87.325,87.35,87.315,87.34,151400000.0
2009-05-01 15:45:00,87.335,87.34,87.3,87.305,216200000.0
2009-05-01 15:46:00,87.315,87.325,87.275,87.31,229600000.0
2009-05-01 15:47:00,87.315,87.33,87.285,87.285,299000000.0
2009-05-01 15:48:00,87.285,87.32,87.285,87.32,156600000.0
2009-05-01 15:49:00,87.32,87.32,87.26,87.28,151800000.0
2009-05-01 15:50:00,87.29,87.345,87.285,87.315,187000000.0
2009-05-01 15:51:00,87.31,87.35,87.3,87.34,313000000.0
2009-05-01 15:52:00,87.335,87.4,87.325,87.395,273000000.0
2009-05-01 15:53:00,87.395,87.415,87.385,87.41,153600000.0
2009-05-01 15:54:00,87.405,87.47,87.405,87.465,166200000.0
2009-05-01 15:55:00,87.465,87.545,87.46,87.505,354200000.0
2009-05-01 15:56:00,87.51,87.61,87.51,87.605,262200000.0
2009-05-01 15:57:00,87.605,87.605,87.495,87.55,317400000.0
2009-05-01 15:58:00,87.55,87.56,87.495,87.55,303000000.0
2009-05-01 15:59:00,87.555,87.565,87.485,87.485,453000000.0
2009-05-01 16:00:00,87.495,87.585,87.375,87.42,337200000.0
2009-05-01 16:01:00,87.435,87.445,87.355,87.39,301200000.0
2009-05-01 16:02:00,87.41,87.57,87.41,87.535,450400000.0
2009-05-01 16:03:00,87.515,87.545,87.465,87.525,256800000.0
2009-05-01 16:04:00,87.53,87.555,87.51,87.53,333000000.0
2009-05-01 16:05:00,87.525,87.535,87.42,87.43,311600000.0
2009-05-01 16:06:00,87.425,87.48,87.415,87.475,275200000.0
2009-05-01 16:07:00,87.475,87.475,87.425,87.425,209800000.0
2009-05-01 16:08:00,87.43,87.43,87.395,87.4,274600000.0
2009-05-01 16:09:00,87.4,87.41,87.365,87.37,371600000.0
2009-05-01 16:10:00,87.37,87.4,87.365,87.365,425800000.0
2009-05-01 16:11:00,87.365,87.37,87.345,87.36,265400000.0
2009-05-01 16:12:00,87.35,87.355,87.28,87.315,310800000.0
2009-05-01 16:13:00,87.315,87.365,87.3,87.355,296200000.0
2009-05-01 16:14:00,87.35,87.37,87.335,87.36,299200000.0
2009-05-01 16:15:00,87.35,87.365,87.34,87.345,345200000.0
2009-05-01 16:16:00,87.345,87.375,87.33,87.33,532400000.0
2009-05-01 16:17:00,87.325,87.355,87.305,87.315,384000000.0
2009-05-01 16:18:00,87.315,87.315,87.25,87.275,384600000.0
2009-05-01 16:19:00,87.275,87.275,87.165,87.17,181000000.0
2009-05-01 16:20:00,87.17,87.18,87.13,87.155,342600000.0
2009-05-01 16:21:00,87.15,87.19,87.13,87.14,383800000.0
2009-05-01 16:22:00,87.135,87.135,87.045,87.1,324000000.0
2009-05-01 16:23:00,87.105,87.165,87.1,87.16,201800000.0
2009-05-01 16:24:00,87.16,87.19,87.14,87.17,81600000.0
2009-05-01 16:25:00,87.175,87.2,87.175,87.18,54600000.0
2009-05-01 16:26:00,87.185,87.19,87.165,87.175,174200000.0
2009-05-01 16:27:00,87.175,87.175,87.155,87.16,85200000.0
2009-05-01 16:28:00,87.16,87.175,87.16,87.17,24000000.0
2009-05-01 16:29:00,87.175,87.175,87.12,87.135,243200000.0
2009-05-01 16:30:00,87.14,87.15,87.11,87.115,138200000.0
2009-05-01 16:31:00,87.11,87.125,87.095,87.12,219200000.0
2009-05-01 16:32:00,87.115,87.17,87.115,87.165,187200000.0
2009-05-01 16:33:00,87.155,87.185,87.145,87.185,222200000.0
2009-05-01 16:34:00,87.19,87.19,87.15,87.165,259800000.0
2009-05-01 16:35:00,87.165,87.18,87.13,87.175,327000000.0
2009-05-01 16:36:00,87.175,87.215,87.17,87.18,162400000.0
2009-05-01 16:37:00,87.175,87.175,87.13,87.14,265400000.0
2009-05-01 16:38:00,87.14,87.14,87.08,87.095,250800000.0
2009-05-01 16:39:00,87.1,87.12,87.08,87.08,212200000.0
2009-05-01 16:40:00,87.08,87.105,87.05,87.095,264200001.0
2009-05-01 16:41:00,87.1,87.125,87.095,87.11,176400000.0
2009-05-01 16:42:00,87.105,87.135,87.1,87.115,138000000.0
2009-05-01 16:43:00,87.115,87.125,87.085,87.09,74200000.0
2009-05-01 16:44:00,87.09,87.15,87.09,87.135,138400000.0
2009-05-01 16:45:00,87.135,87.15,87.135,87.14,36800000.0
2009-05-01 16:46:00,87.14,87.145,87.115,87.125,89800000.0
2009-05-01 16:47:00,87.125,87.21,87.125,87.19,150400000.0
2009-05-01 16:48:00,87.19,87.21,87.185,87.19,380400000.0
2009-05-01 16:49:00,87.185,87.225,87.18,87.225,315600000.0
2009-05-01 16:50:00,87.22,87.23,87.195,87.23,360800000.0
2009-05-01 16:51:00,87.23,87.3,87.23,87.28,334800000.0
2009-05-01 16:52:00,87.295,87.295,87.26,87.285,330200000.0
2009-05-01 16:53:00,87.28,87.29,87.24,87.275,361000000.0
2009-05-01 16:54:00,87.27,87.3,87.27,87.285,323600000.0
2009-05-01 16:55:00,87.28,87.3,87.28,87.295,185400000.0
2009-05-01 16:56:00,87.295,87.31,87.285,87.3,222200000.0
2009-05-01 16:57:00,87.3,87.31,87.29,87.305,209400000.0
2009-05-01 16:58:00,87.3,87.31,87.285,87.3,207000000.0
2009-05-01 16:59:00,87.305,87.37,87.29,87.36,421800000.0
2009-05-01 17:00:00,87.355,87.375,87.285,87.285,314600000.0
2009-05-01 17:01:00,87.285,87.31,87.27,87.275,279000000.0
2009-05-01 17:02:00,87.28,87.29,87.25,87.26,300000000.0
2009-05-01 17:03:00,87.265,87.33,87.235,87.33,295200000.0
2009-05-01 17:04:00,87.33,87.34,87.265,87.28,262000000.0
2009-05-01 17:05:00,87.275,87.295,87.255,87.255,325000000.0
2009-05-01 17:06:00,87.255,87.325,87.255,87.32,307400000.0
2009-05-01 17:07:00,87.32,87.325,87.28,87.3,402000000.0
2009-05-01 17:08:00,87.3,87.335,87.3,87.325,432800000.0
2009-05-01 17:09:00,87.32,87.325,87.305,87.305,186800000.0
2009-05-01 17:10:00,87.295,87.355,87.295,87.345,212000000.0
2009-05-01 17:11:00,87.345,87.345,87.305,87.335,180200000.0
2009-05-01 17:12:00,87.335,87.365,87.335,87.34,253800000.0
2009-05-01 17:13:00,87.34,87.375,87.335,87.37,337000000.0
2009-05-01 17:14:00,87.37,87.395,87.37,87.39,217200000.0
2009-05-01 17:15:00,87.39,87.42,87.39,87.41,146600000.0
2009-05-01 17:16:00,87.41,87.41,87.36,87.37,310200000.0
2009-05-01 17:17:00,87.365,87.385,87.36,87.36,212600000.0
2009-05-01 17:18:00,87.36,87.37,87.355,87.355,203800000.0
2009-05-01 17:19:00,87.355,87.36,87.325,87.33,222000000.0
2009-05-01 17:20:00,87.33,87.355,87.33,87.34,108200000.0
2009-05-01 17:21:00,87.345,87.385,87.345,87.385,227400000.0
2009-05-01 17:22:00,87.375,87.385,87.35,87.355,161400000.0
2009-05-01 17:23:00,87.35,87.365,87.35,87.36,63200000.0
2009-05-01 17:24:00,87.365,87.415,87.365,87.415,164400000.0
2009-05-01 17:25:00,87.415,87.465,87.415,87.44,314400000.0
2009-05-01 17:26:00,87.43,87.445,87.41,87.41,116800000.0
2009-05-01 17:27:00,87.41,87.415,87.38,87.39,57600000.0
2009-05-01 17:28:00,87.395,87.4,87.37,87.375,59600000.0
2009-05-01 17:29:00,87.37,87.42,87.37,87.42,112800000.0
2009-05-01 17:30:00,87.42,87.445,87.41,87.42,76600000.0
2009-05-01 17:31:00,87.42,87.45,87.415,87.445,105000000.0
2009-05-01 17:32:00,87.445,87.445,87.41,87.425,92200000.0
2009-05-01 17:33:00,87.425,87.43,87.37,87.395,124800000.0
2009-05-01 17:34:00,87.4,87.405,87.385,87.405,148200000.0
2009-05-01 17:35:00,87.41,87.46,87.41,87.455,93200000.0
2009-05-01 17:36:00,87.455,87.475,87.45,87.465,80400000.0
2009-05-01 17:37:00,87.465,87.465,87.425,87.43,49600000.0
2009-05-01 17:38:00,87.43,87.44,87.415,87.425,57600000.0
2009-05-01 17:39:00,87.425,87.435,87.425,87.435,49600000.0
2009-05-01 17:40:00,87.435,87.45,87.435,87.445,54400000.0
2009-05-01 17:41:00,87.445,87.45,87.435,87.45,29600000.0
2009-05-01 17:42:00,87.45,87.45,87.42,87.42,35600000.0
2009-05-01 17:43:00,87.425,87.44,87.425,87.44,36600000.0
2009-05-01 17:44:00,87.435,87.44,87.4,87.4,121800000.0
2009-05-01 17:45:00,87.4,87.42,87.38,87.39,77600000.0
2009-05-01 17:46:00,87.385,87.39,87.37,87.385,52200000.0
2009-05-01 17:47:00,87.385,87.39,87.365,87.365,114200000.0
2009-05-01 17:48:00,87.365,87.38,87.365,87.37,85800000.0
2009-05-01 17:49:00,87.375,87.375,87.355,87.365,76400000.0
2009-05-01 17:50:00,87.365,87.37,87.34,87.345,87600000.0
2009-05-01 17:51:00,87.335,87.365,87.335,87.365,43200000.0
2009-05-01 17:52:00,87.365,87.395,87.365,87.37,157000000.0
2009-05-01 17:53:00,87.37,87.4,87.365,87.4,31400000.0
2009-05-01 17:54:00,87.4,87.405,87.365,87.37,120000000.0
2009-05-01 17:55:00,87.37,87.39,87.365,87.37,105000000.0
2009-05-01 17:56:00,87.365,87.375,87.35,87.36,209800000.0
2009-05-01 17:57:00,87.355,87.355,87.34,87.345,54600000.0
2009-05-01 17:58:00,87.35,87.35,87.325,87.335,72200000.0
2009-05-01 17:59:00,87.345,87.36,87.31,87.315,69200000.0
2009-05-01 18:00:00,87.32,87.335,87.305,87.33,140400000.0
2009-05-01 18:01:00,87.33,87.34,87.32,87.335,65600000.0
2009-05-01 18:02:00,87.335,87.34,87.305,87.32,51200000.0
2009-05-01 18:03:00,87.32,87.32,87.315,87.315,14400000.0
2009-05-01 18:04:00,87.315,87.345,87.31,87.345,66500000.0
2009-05-01 18:05:00,87.34,87.37,87.34,87.37,47700000.0
2009-05-01 18:06:00,87.375,87.385,87.375,87.385,35600000.0
2009-05-01 18:07:00,87.39,87.43,87.39,87.43,44200000.0
2009-05-01 18:08:00,87.42,87.425,87.415,87.415,11200000.0
2009-05-01 18:09:00,87.42,87.42,87.4,87.405,84800000.0
2009-05-01 18:10:00,87.405,87.405,87.39,87.39,61000000.0
2009-05-01 18:11:00,87.39,87.425,87.385,87.42,149400000.0
2009-05-01 18:12:00,87.425,87.425,87.405,87.405,153200000.0
2009-05-01 18:13:00,87.405,87.425,87.405,87.42,111200000.0
2009-05-01 18:14:00,87.42,87.46,87.41,87.455,211600000.0
2009-05-01 18:15:00,87.455,87.47,87.425,87.435,253800000.0
2009-05-01 18:16:00,87.445,87.455,87.43,87.43,188600000.0
2009-05-01 18:17:00,87.45,87.455,87.43,87.455,54000000.0
2009-05-01 18:18:00,87.46,87.465,87.44,87.45,35600000.0
2009-05-01 18:19:00,87.45,87.465,87.45,87.465,75000000.0
2009-05-01 18:20:00,87.465,87.465,87.445,87.445,146200000.0
2009-05-01 18:21:00,87.445,87.46,87.445,87.455,172800000.0
2009-05-01 18:22:00,87.455,87.475,87.45,87.465,67800000.0
2009-05-01 18:23:00,87.465,87.47,87.43,87.45,78400000.0
2009-05-01 18:24:00,87.455,87.465,87.43,87.43,129400000.0
2009-05-01 18:25:00,87.435,87.45,87.43,87.45,116200000.0
2009-05-01 18:26:00,87.45,87.465,87.415,87.415,50000000.0
2009-05-01 18:27:00,87.415,87.415,87.405,87.415,113000000.0
2009-05-01 18:28:00,87.415,87.415,87.385,87.385,45600000.0
2009-05-01 18:29:00,87.39,87.395,87.375,87.375,46800000.0
2009-05-01 18:30:00,87.395,87.42,87.39,87.42,73600000.0
2009-05-01 18:31:00,87.415,87.445,87.415,87.445,36800000.0
2009-05-01 18:32:00,87.44,87.44,87.44,87.44,12600000.0
2009-05-01 18:33:00,87.45,87.465,87.44,87.465,57600000.0
2009-05-01 18:34:00,87.465,87.465,87.41,87.42,132000000.0
2009-05-01 18:35:00,87.425,87.44,87.41,87.41,202000000.0
2009-05-01 18:36:00,87.415,87.415,87.38,87.4,38600000.0
2009-05-01 18:37:00,87.41,87.415,87.4,87.4,22200000.0
2009-05-01 18:38:00,87.405,87.445,87.4,87.425,188800000.0
2009-05-01 18:39:00,87.425,87.51,87.425,87.5,314800000.0
2009-05-01 18:40:00,87.495,87.505,87.465,87.47,218800000.0
2009-05-01 18:41:00,87.47,87.48,87.465,87.475,151000000.0
2009-05-01 18:42:00,87.475,87.485,87.47,87.48,111400000.0
2009-05-01 18:43:00,87.485,87.49,87.48,87.49,77200000.0
2009-05-01 18:44:00,87.485,87.49,87.47,87.475,144000000.0
2009-05-01 18:45:00,87.475,87.475,87.465,87.475,76200000.0
2009-05-01 18:46:00,87.475,87.485,87.465,87.465,105000000.0
2009-05-01 18:47:00,87.465,87.47,87.455,87.46,192600000.0
2009-05-01 18:48:00,87.46,87.46,87.44,87.44,136800000.0
2009-05-01 18:49:00,87.44,87.48,87.44,87.48,61600000.0
2009-05-01 18:50:00,87.485,87.5,87.47,87.47,83600000.0
2009-05-01 18:51:00,87.47,87.485,87.46,87.475,176400000.0
2009-05-01 18:52:00,87.47,87.47,87.425,87.44,123800000.0
2009-05-01 18:53:00,87.44,87.445,87.43,87.43,53000000.0
2009-05-01 18:54:00,87.455,87.46,87.435,87.45,159400000.0
2009-05-01 18:55:00,87.445,87.445,87.425,87.43,87200000.0
2009-05-01 18:56:00,87.43,87.475,87.43,87.47,227200000.0
2009-05-01 18:57:00,87.465,87.465,87.435,87.44,341400000.0
2009-05-01 18:58:00,87.45,87.455,87.43,87.44,145800000.0
2009-05-01 18:59:00,87.44,87.475,87.44,87.455,240800000.0
2009-05-01 19:00:00,87.45,87.5,87.445,87.465,195200000.0
2009-05-01 19:01:00,87.465,87.515,87.465,87.515,165800000.0
2009-05-01 19:02:00,87.51,87.515,87.495,87.515,130200000.0
2009-05-01 19:03:00,87.515,87.52,87.475,87.475,89200000.0
2009-05-01 19:04:00,87.485,87.49,87.47,87.475,24000000.0
2009-05-01 19:05:00,87.475,87.475,87.445,87.45,27200000.0
2009-05-01 19:06:00,87.45,87.45,87.42,87.43,114600000.0
2009-05-01 19:07:00,87.435,87.455,87.435,87.44,95600000.0
2009-05-01 19:08:00,87.445,87.465,87.44,87.46,101000000.0
2009-05-01 19:09:00,87.475,87.505,87.46,87.49,247200000.0
2009-05-01 19:10:00,87.485,87.525,87.485,87.525,122600000.0
2009-05-01 19:11:00,87.51,87.53,87.505,87.525,179000000.0
2009-05-01 19:12:00,87.53,87.53,87.505,87.515,76400000.0
2009-05-01 19:13:00,87.515,87.525,87.51,87.515,171400000.0
2009-05-01 19:14:00,87.52,87.55,87.505,87.52,38800000.0
2009-05-01 19:15:00,87.525,87.54,87.52,87.53,154400000.0
2009-05-01 19:16:00,87.525,87.535,87.505,87.505,85800000.0
2009-05-01 19:17:00,87.495,87.5,87.49,87.495,228400000.0
2009-05-01 19:18:00,87.51,87.52,87.5,87.51,50000000.0
2009-05-01 19:19:00,87.505,87.52,87.5,87.51,80600000.0
2009-05-01 19:20:00,87.52,87.52,87.49,87.49,143200000.0
2009-05-01 19:21:00,87.49,87.535,87.49,87.52,186000000.0
2009-05-01 19:22:00,87.52,87.525,87.515,87.515,102400000.0
2009-05-01 19:23:00,87.515,87.525,87.49,87.51,168200000.0
2009-05-01 19:24:00,87.51,87.53,87.505,87.525,110000000.0
2009-05-01 19:25:00,87.53,87.555,87.525,87.555,165800000.0
2009-05-01 19:26:00,87.56,87.6,87.56,87.58,358000000.0
2009-05-01 19:27:00,87.58,87.585,87.545,87.565,234600000.0
2009-05-01 19:28:00,87.565,87.565,87.545,87.545,158600000.0
2009-05-01 19:29:00,87.545,87.555,87.52,87.535,71200000.0
2009-05-01 19:30:00,87.535,87.535,87.515,87.525,46000000.0
2009-05-01 19:31:00,87.525,87.56,87.525,87.56,84400000.0
2009-05-01 19:32:00,87.555,87.56,87.555,87.555,42400000.0
2009-05-01 19:33:00,87.55,87.57,87.55,87.555,80400000.0
2009-05-01 19:34:00,87.565,87.565,87.55,87.56,61000000.0
2009-05-01 19:35:00,87.56,87.57,87.55,87.56,30400000.0
2009-05-01 19:36:00,87.56,87.56,87.54,87.54,25400000.0
2009-05-01 19:37:00,87.55,87.55,87.545,87.55,6400000.0
2009-05-01 19:38:00,87.54,87.54,87.515,87.54,152000000.0
2009-05-01 19:39:00,87.545,87.56,87.545,87.545,98200000.0
2009-05-01 19:40:00,87.545,87.545,87.5,87.51,134000000.0
2009-05-01 19:41:00,87.515,87.555,87.505,87.54,188800000.0
2009-05-01 19:42:00,87.54,87.55,87.54,87.54,128000000.0
2009-05-01 19:43:00,87.54,87.56,87.51,87.51,107400000.0
2009-05-01 19:44:00,87.51,87.52,87.51,87.52,113200000.0
2009-05-01 19:45:00,87.52,87.525,87.51,87.525,84200000.0
2009-05-01 19:46:00,87.52,87.545,87.515,87.545,217800000.0
2009-05-01 19:47:00,87.545,87.545,87.535,87.535,67800000.0
2009-05-01 19:48:00,87.535,87.535,87.53,87.535,46600000.0
2009-05-01 19:49:00,87.525,87.54,87.525,87.535,140200000.0
2009-05-01 19:50:00,87.54,87.545,87.51,87.52,105800000.0
2009-05-01 19:51:00,87.52,87.525,87.505,87.505,132600000.0
2009-05-01 19:52:00,87.505,87.515,87.485,87.495,82800000.0
2009-05-01 19:53:00,87.495,87.505,87.48,87.48,146200000.0
2009-05-01 19:54:00,87.48,87.49,87.47,87.485,75800000.0
2009-05-01 19:55:00,87.485,87.495,87.48,87.48,81200000.0
2009-05-01 19:56:00,87.48,87.49,87.475,87.48,73400000.0
2009-05-01 19:57:00,87.48,87.5,87.48,87.485,85000000.0
2009-05-01 19:58:00,87.485,87.51,87.485,87.5,58400000.0
2009-05-01 19:59:00,87.5,87.51,87.5,87.505,76600000.0
2009-05-01 20:00:00,87.505,87.52,87.47,87.475,227800000.0
2009-05-01 20:01:00,87.475,87.495,87.475,87.49,55000000.0
2009-05-01 20:02:00,87.485,87.5,87.465,87.465,183600000.0
2009-05-01 20:03:00,87.465,87.475,87.465,87.475,76600000.0
2009-05-01 20:04:00,87.475,87.475,87.475,87.475,7600000.0
2009-05-01 20:05:00,87.475,87.505,87.475,87.5,27200000.0
2009-05-01 20:06:00,87.5,87.52,87.5,87.5,60000000.0
2009-05-01 20:07:00,87.5,87.5,87.495,87.495,57600000.0
2009-05-01 20:08:00,87.495,87.515,87.495,87.515,39800000.0
2009-05-01 20:09:00,87.515,87.53,87.515,87.515,20600000.0
2009-05-01 20:10:00,87.515,87.52,87.515,87.515,17400000.0
2009-05-01 20:11:00,87.515,87.52,87.505,87.52,31600000.0
2009-05-01 20:12:00,87.52,87.52,87.52,87.52,74800000.0
2009-05-01 20:13:00,87.52,87.52,87.485,87.485,175600000.0
2009-05-01 20:14:00,87.485,87.49,87.47,87.49,91400000.0
2009-05-01 20:15:00,87.49,87.505,87.49,87.5,181200000.0
2009-05-01 20:16:00,87.5,87.515,87.5,87.51,124000000.0
2009-05-01 20:17:00,87.515,87.515,87.51,87.51,34000000.0
2009-05-01 20:18:00,87.51,87.51,87.49,87.49,120800000.0
2009-05-01 20:19:00,87.49,87.505,87.485,87.5,87000000.0
2009-05-01 20:20:00,87.5,87.515,87.5,87.505,64600000.0
2009-05-01 20:21:00,87.51,87.51,87.495,87.495,86800000.0
2009-05-01 20:22:00,87.505,87.505,87.49,87.495,46800000.0
2009-05-01 20:23:00,87.495,87.495,87.485,87.49,30200000.0
2009-05-01 20:24:00,87.495,87.495,87.485,87.495,20000000.0
2009-05-01 20:25:00,87.495,87.505,87.495,87.505,115800000.0
2009-05-01 20:26:00,87.51,87.53,87.5,87.53,102600000.0
2009-05-01 20:27:00,87.53,87.535,87.53,87.53,65800000.0
2009-05-01 20:28:00,87.54,87.545,87.485,87.485,67600000.0
2009-05-01 20:29:00,87.485,87.5,87.47,87.47,259200000.0
2009-05-01 20:30:00,87.475,87.495,87.47,87.495,231800000.0
2009-05-01 20:31:00,87.49,87.495,87.47,87.485,114200000.0
2009-05-01 20:32:00,87.5,87.535,87.485,87.535,92800000.0
2009-05-01 20:33:00,87.53,87.53,87.51,87.51,100000000.0
2009-05-01 20:34:00,87.51,87.51,87.5,87.51,58800000.0
2009-05-01 20:35:00,87.5,87.505,87.49,87.49,42800000.0
2009-05-01 20:36:00,87.475,87.485,87.47,87.475,67800000.0
2009-05-01 20:37:00,87.485,87.485,87.45,87.455,158000000.0
2009-05-01 20:38:00,87.455,87.455,87.445,87.45,92400000.0
2009-05-01 20:39:00,87.45,87.47,87.45,87.46,148600000.0
2009-05-01 20:40:00,87.47,87.47,87.44,87.44,136200000.0
2009-05-01 20:41:00,87.44,87.445,87.425,87.435,120600000.0
2009-05-01 20:42:00,87.435,87.44,87.425,87.44,233400000.0
2009-05-01 20:43:00,87.44,87.465,87.435,87.465,97600000.0
2009-05-01 20:44:00,87.46,87.465,87.415,87.42,144000000.0
2009-05-01 20:45:00,87.43,87.43,87.41,87.42,148000000.0
2009-05-01 20:46:00,87.43,87.48,87.425,87.475,69600000.0
2009-05-01 20:47:00,87.475,87.49,87.46,87.465,117800000.0
2009-05-01 20:48:00,87.465,87.475,87.46,87.465,98200000.0
2009-05-01 20:49:00,87.465,87.465,87.45,87.45,122000000.0
2009-05-01 20:50:00,87.45,87.45,87.41,87.415,93000000.0
2009-05-01 20:51:00,87.415,87.415,87.39,87.405,208200000.0
2009-05-01 20:52:00,87.415,87.435,87.415,87.435,16000000.0
2009-05-01 20:53:00,87.425,87.45,87.425,87.43,46200000.0
2009-05-01 20:54:00,87.43,87.435,87.43,87.43,45400000.0
2009-05-01 20:55:00,87.43,87.44,87.425,87.44,102000000.0
2009-05-01 20:56:00,87.435,87.45,87.435,87.45,108400000.0
2009-05-01 20:57:00,87.45,87.45,87.44,87.45,75400000.0
2009-05-01 20:58:00,87.45,87.475,87.45,87.47,169400000.0
2009-05-01 20:59:00,87.47,87.505,87.465,87.505,235200000.0
2009-05-01 21:00:00,87.51,87.525,87.475,87.485,75800000.0
2009-05-01 21:01:00,87.485,87.485,87.465,87.465,38600000.0
2009-05-01 21:02:00,87.444,87.46,87.436,87.451,274600000.0
2009-05-01 21:03:00,87.475,87.475,87.455,87.465,26400000.0
2009-05-01 21:04:00,87.465,87.465,87.455,87.455,19200000.0
2009-05-01 21:05:00,87.46,87.46,87.455,87.46,20600000.0
2009-05-01 21:06:00,87.455,87.465,87.435,87.435,85400000.0
2009-05-01 21:07:00,87.435,87.445,87.425,87.43,71400000.0
2009-05-01 21:08:00,87.43,87.435,87.425,87.43,101400000.0
2009-05-01 21:09:00,87.43,87.43,87.385,87.385,86400000.0
2009-05-01 21:10:00,87.395,87.395,87.355,87.37,120400000.0
2009-05-01 21:11:00,87.37,87.395,87.365,87.395,87600000.0
2009-05-01 21:12:00,87.385,87.405,87.375,87.39,148000000.0
2009-05-01 21:13:00,87.39,87.4,87.385,87.4,38200000.0
2009-05-01 21:14:00,87.4,87.4,87.38,87.385,46400000.0
2009-05-01 21:15:00,87.385,87.385,87.36,87.365,134400000.0
2009-05-01 21:16:00,87.365,87.39,87.35,87.39,199800000.0
2009-05-01 21:17:00,87.385,87.41,87.37,87.41,103000000.0
2009-05-01 21:18:00,87.405,87.41,87.4,87.4,49000000.0
2009-05-01 21:19:00,87.4,87.41,87.4,87.41,75400000.0
2009-05-01 21:20:00,87.41,87.41,87.385,87.39,63600000.0
2009-05-01 21:21:00,87.39,87.4,87.385,87.395,44000000.0
2009-05-01 21:22:00,87.4,87.405,87.375,87.375,149800000.0
2009-05-01 21:23:00,87.37,87.395,87.365,87.385,113000000.0
2009-05-01 21:24:00,87.385,87.4,87.385,87.395,64000000.0
2009-05-01 21:25:00,87.39,87.395,87.345,87.345,72200000.0
2009-05-01 21:26:00,87.35,87.395,87.345,87.395,128000000.0
2009-05-01 21:27:00,87.395,87.395,87.285,87.315,241600000.0
2009-05-01 21:28:00,87.315,87.33,87.29,87.29,248000000.0
2009-05-01 21:29:00,87.285,87.31,87.275,87.305,147200000.0
2009-05-01 21:30:00,87.305,87.305,87.28,87.29,119400000.0
2009-05-01 21:31:00,87.285,87.285,87.26,87.265,61200000.0
2009-05-01 21:32:00,87.275,87.315,87.275,87.315,34800000.0
2009-05-01 21:33:00,87.315,87.33,87.305,87.31,60800000.0
2009-05-01 21:34:00,87.31,87.31,87.265,87.265,112800000.0
2009-05-01 21:35:00,87.26,87.315,87.26,87.31,71600000.0
2009-05-01 21:36:00,87.31,87.365,87.31,87.36,88600000.0
2009-05-01 21:37:00,87.36,87.385,87.35,87.365,144200000.0
2009-05-01 21:38:00,87.36,87.365,87.35,87.355,35000000.0
2009-05-01 21:39:00,87.35,87.355,87.325,87.345,73400000.0
2009-05-01 21:40:00,87.345,87.355,87.34,87.345,25800000.0
2009-05-01 21:41:00,87.355,87.365,87.33,87.36,112200000.0
2009-05-01 21:42:00,87.35,87.36,87.33,87.345,86400000.0
2009-05-01 21:43:00,87.34,87.36,87.335,87.345,99200000.0
2009-05-01 21:44:00,87.34,87.36,87.335,87.36,61800000.0
2009-05-01 21:45:00,87.355,87.36,87.34,87.34,88200000.0
2009-05-01 21:46:00,87.34,87.35,87.315,87.33,111800000.0
2009-05-01 21:47:00,87.34,87.37,87.34,87.37,21000000.0
2009-05-01 21:48:00,87.375,87.375,87.335,87.35,134800000.0
2009-05-01 21:49:00,87.35,87.355,87.33,87.33,74200000.0
2009-05-01 21:50:00,87.33,87.35,87.33,87.35,45800000.0
2009-05-01 21:51:00,87.345,87.345,87.335,87.34,80000000.0
2009-05-01 21:52:00,87.34,87.345,87.33,87.33,6200000.0
2009-05-01 21:53:00,87.33,87.34,87.33,87.335,25200000.0
2009-05-01 21:54:00,87.335,87.355,87.335,87.34,60400000.0
2009-05-01 21:55:00,87.335,87.335,87.295,87.305,115800000.0
2009-05-01 21:56:00,87.305,87.305,87.29,87.3,24400000.0
2009-05-01 21:57:00,87.31,87.345,87.29,87.345,107000000.0
2009-05-01 21:58:00,87.34,87.345,87.32,87.33,57000000.0
2009-05-01 21:59:00,87.325,87.345,87.32,87.345,20400000.0
2009-05-01 22:00:00,87.35,87.365,87.33,87.34,113400000.0
2009-05-01 22:01:00,87.34,87.345,87.31,87.32,52400000.0
2009-05-01 22:02:00,87.33,87.345,87.32,87.345,46600000.0
2009-05-01 22:03:00,87.345,87.36,87.335,87.345,132600000.0
2009-05-01 22:04:00,87.34,87.375,87.34,87.355,132600000.0
2009-05-01 22:05:00,87.35,87.37,87.35,87.36,94800000.0
2009-05-01 22:06:00,87.37,87.375,87.37,87.375,6400000.0
2009-05-01 22:07:00,87.375,87.39,87.375,87.375,73200000.0
2009-05-01 22:08:00,87.38,87.41,87.38,87.405,65200000.0
2009-05-01 22:09:00,87.395,87.415,87.395,87.405,66000000.0
2009-05-01 22:10:00,87.405,87.405,87.405,87.405,15600000.0
2009-05-01 22:11:00,87.405,87.405,87.39,87.39,31400000.0
2009-05-01 22:12:00,87.395,87.395,87.395,87.395,13000000.0
2009-05-01 22:13:00,87.395,87.395,87.39,87.39,26200000.0
2009-05-01 22:14:00,87.39,87.39,87.365,87.365,47800000.0
2009-05-01 22:15:00,87.365,87.38,87.36,87.375,33600000.0
2009-05-01 22:16:00,87.37,87.39,87.37,87.38,52600000.0
2009-05-01 22:17:00,87.385,87.39,87.375,87.375,28400000.0
2009-05-01 22:18:00,87.385,87.395,87.385,87.39,30600000.0
2009-05-01 22:19:00,87.39,87.395,87.39,87.395,10400000.0
2009-05-01 22:20:00,87.4,87.4,87.4,87.4,1600000.0
2009-05-01 22:21:00,87.4,87.4,87.38,87.385,28000000.0
2009-05-01 22:22:00,87.385,87.385,87.38,87.38,10000000.0
2009-05-01 22:23:00,87.38,87.395,87.38,87.395,32400000.0
2009-05-01 22:24:00,87.39,87.395,87.37,87.375,28200000.0
2009-05-01 22:25:00,87.375,87.38,87.34,87.34,93000000.0
2009-05-01 22:26:00,87.34,87.34,87.325,87.335,68800000.0
2009-05-01 22:27:00,87.335,87.36,87.3,87.335,63200000.0
2009-05-01 22:28:00,87.34,87.36,87.34,87.36,36400000.0
2009-05-01 22:29:00,87.36,87.38,87.36,87.38,53200000.0
2009-05-01 22:30:00,87.38,87.39,87.34,87.39,107400000.0
2009-05-01 22:31:00,87.39,87.39,87.375,87.375,24800000.0
2009-05-01 22:32:00,87.395,87.395,87.375,87.385,18600000.0
2009-05-01 22:33:00,87.39,87.395,87.385,87.385,24800000.0
2009-05-01 22:34:00,87.395,87.395,87.385,87.385,3600000.0
2009-05-01 22:35:00,87.385,87.385,87.385,87.385,2000000.0
2009-05-01 22:36:00,87.39,87.39,87.39,87.39,2400000.0
2009-05-01 22:37:00,87.385,87.39,87.385,87.385,8000000.0
2009-05-01 22:38:00,87.385,87.385,87.385,87.385,3600000.0
2009-05-01 22:39:00,87.385,87.385,87.385,87.385,4800000.0
2009-05-01 22:40:00,87.385,87.385,87.345,87.345,41200000.0
2009-05-01 22:41:00,87.35,87.365,87.35,87.355,42000000.0
2009-05-01 22:42:00,87.355,87.36,87.355,87.355,8400000.0
2009-05-01 22:43:00,87.35,87.36,87.35,87.35,18200000.0
2009-05-01 22:44:00,87.345,87.35,87.34,87.35,6400000.0
2009-05-01 22:45:00,87.35,87.355,87.31,87.31,91800000.0
2009-05-01 22:46:00,87.315,87.325,87.26,87.29,64400000.0
2009-05-01 22:47:00,87.295,87.3,87.26,87.295,62200000.0
2009-05-01 22:48:00,87.29,87.3,87.265,87.28,31800000.0
2009-05-01 22:49:00,87.295,87.3,87.295,87.3,18800000.0
2009-05-01 22:50:00,87.3,87.3,87.3,87.3,6800000.0
2009-05-01 22:51:00,87.3,87.305,87.275,87.285,56200000.0
2009-05-01 22:52:00,87.285,87.285,87.235,87.255,74000000.0
2009-05-01 22:53:00,87.255,87.255,87.235,87.24,44400000.0
2009-05-01 22:54:00,87.24,87.28,87.235,87.26,66600000.0
2009-05-01 22:55:00,87.26,87.26,87.245,87.245,22800000.0
2009-05-01 22:56:00,87.25,87.27,87.225,87.265,42000000.0
2009-05-01 22:57:00,87.265,87.275,87.255,87.255,23000000.0
2009-05-01 22:58:00,87.235,87.235,87.215,87.215,23400000.0
2009-05-01 22:59:00,87.18,87.235,87.18,87.225,23200000.0
2009-05-03 23:00:00,87.336,87.355,87.276,87.318,229200000.0
2009-05-03 23:01:00,87.327,87.353,87.274,87.351,265000000.0
2009-05-03 23:02:00,87.368,87.368,87.281,87.345,154400000.0
2009-05-03 23:03:00,87.355,87.366,87.28,87.358,214400000.0
2009-05-03 23:04:00,87.357,87.376,87.323,87.323,145800000.0
2009-05-03 23:05:00,87.319,87.36,87.319,87.343,229400000.0
2009-05-03 23:06:00,87.33,87.36,87.33,87.36,147600000.0
2009-05-03 23:07:00,87.362,87.362,87.329,87.359,96000000.0
2009-05-03 23:08:00,87.372,87.41,87.332,87.403,303800000.0
2009-05-03 23:09:00,87.389,87.414,87.389,87.414,164000000.0
2009-05-03 23:10:00,87.405,87.418,87.363,87.392,199800000.0
2009-05-03 23:11:00,87.373,87.391,87.307,87.307,241400000.0
2009-05-03 23:12:00,87.389,87.41,87.321,87.406,156800000.0
2009-05-03 23:13:00,87.343,87.417,87.343,87.417,186600000.0
2009-05-03 23:15:00,87.412,87.439,87.412,87.432,343400000.0
2009-05-03 23:16:00,87.415,87.432,87.415,87.432,312000000.0
2009-05-03 23:17:00,87.419,87.419,87.386,87.386,363600000.0
2009-05-03 23:18:00,87.426,87.426,87.385,87.405,434800000.0
2009-05-03 23:19:00,87.43,87.431,87.413,87.413,269000000.0
2009-05-03 23:20:00,87.385,87.405,87.385,87.405,153200000.0
2009-05-03 23:21:00,87.403,87.405,87.382,87.405,487600000.0
2009-05-03 23:22:00,87.409,87.42,87.385,87.409,399400000.0
2009-05-03 23:23:00,87.422,87.43,87.417,87.418,277400000.0
2009-05-03 23:24:00,87.412,87.412,87.37,87.393,303800000.0
2009-05-03 23:25:00,87.38,87.387,87.258,87.351,230600000.0
2009-05-03 23:26:00,87.36,87.408,87.36,87.386,248000000.0
2009-05-03 23:27:00,87.401,87.416,87.401,87.408,241000000.0
2009-05-03 23:28:00,87.42,87.425,87.417,87.42,254000000.0
2009-05-03 23:29:00,87.42,87.424,87.386,87.424,145000000.0
2009-05-03 23:30:00,87.41,87.43,87.405,87.43,204400000.0
2009-05-03 23:31:00,87.433,87.433,87.415,87.415,28200000.0
2009-05-03 23:32:00,87.428,87.43,87.41,87.43,126600000.0
2009-05-03 23:33:00,87.43,87.43,87.407,87.43,258400000.0
2009-05-03 23:34:00,87.434,87.445,87.424,87.432,246000000.0
2009-05-03 23:35:00,87.425,87.425,87.405,87.417,51000000.0
2009-05-03 23:36:00,87.423,87.438,87.423,87.438,108400000.0
2009-05-03 23:37:00,87.433,87.435,87.43,87.433,175800000.0
2009-05-03 23:38:00,87.418,87.431,87.418,87.431,84400000.0
2009-05-03 23:39:00,87.422,87.43,87.412,87.43,114800000.0
2009-05-03 23:40:00,87.426,87.436,87.422,87.431,55600000.0
2009-05-03 23:41:00,87.433,87.444,87.433,87.439,112800000.0
2009-05-03 23:42:00,87.422,87.435,87.419,87.429,151200000.0
2009-05-03 23:43:00,87.43,87.445,87.43,87.433,149200000.0
2009-05-03 23:44:00,87.441,87.455,87.411,87.435,147800000.0
2009-05-03 23:45:00,87.428,87.458,87.371,87.404,60200000.0
2009-05-03 23:46:00,87.405,87.457,87.367,87.457,120600000.0
2009-05-03 23:47:00,87.456,87.456,87.393,87.428,245800000.0
2009-05-03 23:48:00,87.43,87.439,87.391,87.424,340000000.0
2009-05-03 23:49:00,87.424,87.428,87.4,87.427,131800000.0
2009-05-03 23:50:00,87.44,87.44,87.399,87.424,96000000.0
2009-05-03 23:51:00,87.432,87.432,87.388,87.388,126200000.0
2009-05-03 23:52:00,87.398,87.425,87.391,87.408,225200000.0
2009-05-03 23:53:00,87.411,87.423,87.396,87.416,127000000.0
2009-05-03 23:54:00,87.428,87.436,87.382,87.412,77800000.0
2009-05-03 23:55:00,87.416,87.422,87.372,87.408,218600000.0
2009-05-03 23:56:00,87.421,87.422,87.406,87.42,172800000.0
2009-05-03 23:57:00,87.422,87.424,87.402,87.423,149200000.0
2009-05-03 23:58:00,87.409,87.432,87.397,87.429,170400000.0
2009-05-03 23:59:00,87.414,87.435,87.386,87.414,163200000.0
2009-05-04 00:00:00,87.422,87.438,87.343,87.436,237800000.0
2009-05-04 00:01:00,87.433,87.433,87.382,87.382,154400000.0
2009-05-04 00:02:00,87.409,87.449,87.392,87.426,263000000.0
2009-05-04 00:03:00,87.398,87.435,87.398,87.435,165400000.0
2009-05-04 00:04:00,87.42,87.429,87.387,87.394,159600000.0
2009-05-04 00:05:00,87.393,87.418,87.321,87.378,402000000.0
2009-05-04 00:06:00,87.361,87.361,87.279,87.327,173400000.0
2009-05-04 00:07:00,87.343,87.349,87.298,87.338,122800000.0
2009-05-04 00:08:00,87.342,87.342,87.281,87.336,110400000.0
2009-05-04 00:09:00,87.332,87.356,87.303,87.315,72400000.0
2009-05-04 00:10:00,87.333,87.404,87.328,87.389,160200000.0
2009-05-04 00:11:00,87.415,87.415,87.38,87.4,32800000.0
2009-05-04 00:12:00,87.396,87.409,87.362,87.387,111000000.0
2009-05-04 00:13:00,87.392,87.412,87.369,87.389,151800000.0
2009-05-04 00:14:00,87.403,87.405,87.37,87.403,137400000.0
2009-05-04 00:15:00,87.414,87.425,87.381,87.413,135600000.0
2009-05-04 00:16:00,87.418,87.431,87.39,87.399,276200000.0
2009-05-04 00:17:00,87.413,87.425,87.386,87.417,213000000.0
2009-05-04 00:18:00,87.399,87.437,87.399,87.428,275800000.0
2009-05-04 00:19:00,87.423,87.433,87.389,87.396,91600000.0
2009-05-04 00:20:00,87.433,87.433,87.402,87.425,255200000.0
2009-05-04 00:21:00,87.424,87.455,87.401,87.44,93200000.0
2009-05-04 00:22:00,87.418,87.453,87.416,87.422,110800000.0
2009-05-04 00:23:00,87.459,87.478,87.431,87.478,79600000.0
2009-05-04 00:24:00,87.454,87.496,87.454,87.488,85000000.0
2009-05-04 00:25:00,87.497,87.509,87.463,87.503,222199999.0
2009-05-04 00:26:00,87.501,87.512,87.467,87.512,135800000.0
2009-05-04 00:27:00,87.53,87.574,87.492,87.508,143200000.0
2009-05-04 00:28:00,87.526,87.529,87.497,87.512,56000000.0
2009-05-04 00:29:00,87.517,87.545,87.479,87.545,247200000.0
2009-05-04 00:30:00,87.55,87.607,87.538,87.607,241200000.0
2009-05-04 00:31:00,87.601,87.61,87.572,87.594,150800000.0
2009-05-04 00:32:00,87.6,87.615,87.554,87.575,73400000.0
2009-05-04 00:33:00,87.581,87.608,87.561,87.568,323400000.0
2009-05-04 00:34:00,87.591,87.601,87.532,87.591,268200000.0
2009-05-04 00:35:00,87.583,87.583,87.535,87.548,149400000.0
2009-05-04 00:36:00,87.55,87.574,87.529,87.549,232400000.0
2009-05-04 00:37:00,87.579,87.585,87.547,87.555,128000000.0
2009-05-04 00:38:00,87.575,87.577,87.544,87.57,164200000.0
2009-05-04 00:39:00,87.57,87.591,87.53,87.576,168600000.0
2009-05-04 00:40:00,87.581,87.6,87.563,87.6,247000000.0
2009-05-04 00:41:00,87.599,87.601,87.557,87.567,231600000.0
2009-05-04 00:42:00,87.574,87.578,87.56,87.575,88600000.0
2009-05-04 00:43:00,87.562,87.562,87.507,87.52,280400000.0
2009-05-04 00:44:00,87.535,87.551,87.497,87.516,136600000.0
2009-05-04 00:45:00,87.504,87.537,87.504,87.52,142400000.0
2009-05-04 00:46:00,87.517,87.565,87.511,87.565,180000000.0
2009-05-04 00:47:00,87.545,87.57,87.541,87.554,219200000.0
2009-05-04 00:48:00,87.533,87.545,87.509,87.532,224200000.0
2009-05-04 00:49:00,87.531,87.534,87.496,87.53,167800000.0
2009-05-04 00:50:00,87.518,87.524,87.484,87.496,296199999.0
2009-05-04 00:51:00,87.511,87.56,87.501,87.536,173400000.0
2009-05-04 00:52:00,87.555,87.556,87.523,87.544,300600000.0
2009-05-04 00:53:00,87.513,87.545,87.451,87.516,313800000.0
2009-05-04 00:54:00,87.5,87.537,87.488,87.513,256400000.0
2009-05-04 00:55:00,87.52,87.536,87.488,87.511,305600000.0
2009-05-04 00:56:00,87.499,87.51,87.469,87.49,333000000.0
2009-05-04 00:57:00,87.481,87.504,87.466,87.493,258000000.0
2009-05-04 00:58:00,87.507,87.507,87.438,87.463,181200000.0
2009-05-04 00:59:00,87.467,87.471,87.405,87.428,404800000.0
2009-05-04 01:00:00,87.424,87.448,87.407,87.419,226400000.0
2009-05-04 01:01:00,87.437,87.453,87.402,87.442,278600000.0
2009-05-04 01:02:00,87.436,87.443,87.415,87.443,220600000.0
2009-05-04 01:03:00,87.452,87.453,87.42,87.423,338200000.0
2009-05-04 01:04:00,87.432,87.461,87.423,87.461,288600000.0
2009-05-04 01:05:00,87.462,87.464,87.434,87.453,545999999.0
2009-05-04 01:06:00,87.449,87.452,87.415,87.44,371200000.0
2009-05-04 01:07:00,87.433,87.458,87.414,87.458,232400000.0
2009-05-04 01:08:00,87.451,87.471,87.426,87.462,193200000.0
2009-05-04 01:09:00,87.454,87.454,87.429,87.447,143200000.0
2009-05-04 01:10:00,87.428,87.444,87.384,87.435,170200000.0
2009-05-04 01:11:00,87.41,87.445,87.404,87.439,83600000.0
2009-05-04 01:12:00,87.417,87.443,87.417,87.431,149400000.0
2009-05-04 01:13:00,87.418,87.432,87.386,87.412,265200000.0
2009-05-04 01:14:00,87.404,87.423,87.383,87.414,182999999.0
2009-05-04 01:15:00,87.435,87.47,87.405,87.459,65800000.0
2009-05-04 01:16:00,87.461,87.462,87.441,87.46,115800000.0
2009-05-04 01:17:00,87.463,87.475,87.437,87.451,79200000.0
2009-05-04 01:18:00,87.466,87.472,87.45,87.458,186600000.0
2009-05-04 01:19:00,87.443,87.462,87.443,87.449,257200000.0
2009-05-04 01:20:00,87.466,87.47,87.435,87.451,335200000.0
2009-05-04 01:21:00,87.451,87.451,87.406,87.423,303400000.0
2009-05-04 01:22:00,87.43,87.433,87.411,87.418,273400000.0
2009-05-04 01:23:00,87.428,87.429,87.411,87.42,218800000.0
2009-05-04 01:24:00,87.42,87.436,87.42,87.431,197000000.0
2009-05-04 01:25:00,87.423,87.446,87.42,87.425,447000000.0
2009-05-04 01:26:00,87.426,87.437,87.419,87.427,157200000.0
2009-05-04 01:27:00,87.429,87.429,87.395,87.403,127800000.0
2009-05-04 01:28:00,87.406,87.441,87.35,87.395,272600000.0
2009-05-04 01:29:00,87.398,87.412,87.377,87.397,147000000.0
2009-05-04 01:30:00,87.395,87.411,87.377,87.411,86800000.0
2009-05-04 01:31:00,87.397,87.408,87.368,87.395,227800000.0
2009-05-04 01:32:00,87.399,87.41,87.38,87.382,217800000.0
2009-05-04 01:33:00,87.394,87.429,87.368,87.416,386600000.0
2009-05-04 01:34:00,87.416,87.422,87.4,87.415,202600000.0
2009-05-04 01:35:00,87.423,87.44,87.408,87.417,185000000.0
2009-05-04 01:36:00,87.427,87.427,87.393,87.427,299400000.0
2009-05-04 01:37:00,87.433,87.438,87.414,87.414,200400000.0
2009-05-04 01:38:00,87.428,87.428,87.383,87.425,219800000.0
2009-05-04 01:39:00,87.42,87.439,87.405,87.426,191000000.0
2009-05-04 01:40:00,87.428,87.438,87.419,87.438,485999999.0
2009-05-04 01:41:00,87.419,87.43,87.395,87.417,380200000.0
2009-05-04 01:42:00,87.413,87.427,87.41,87.42,143200000.0
2009-05-04 01:43:00,87.42,87.42,87.4,87.41,178400000.0
2009-05-04 01:44:00,87.414,87.417,87.39,87.411,265400000.0
2009-05-04 01:45:00,87.407,87.407,87.377,87.377,223200000.0
2009-05-04 01:46:00,87.373,87.392,87.366,87.375,208800000.0
2009-05-04 01:47:00,87.375,87.379,87.349,87.356,257600000.0
2009-05-04 01:48:00,87.359,87.366,87.345,87.361,257200000.0
2009-05-04 01:49:00,87.357,87.357,87.319,87.33,276400000.0
2009-05-04 01:50:00,87.295,87.334,87.29,87.308,363600000.0
2009-05-04 01:51:00,87.298,87.298,87.246,87.274,219800000.0
2009-05-04 01:52:00,87.286,87.3,87.258,87.291,429600000.0
2009-05-04 01:53:00,87.308,87.327,87.283,87.327,359800000.0
2009-05-04 01:54:00,87.345,87.388,87.323,87.388,330400000.0
2009-05-04 01:55:00,87.38,87.411,87.356,87.398,351200000.0
2009-05-04 01:56:00,87.387,87.428,87.387,87.427,437800000.0
2009-05-04 01:57:00,87.43,87.446,87.404,87.446,138200000.0
2009-05-04 01:58:00,87.436,87.459,87.423,87.438,202600000.0
2009-05-04 01:59:00,87.432,87.444,87.42,87.425,31400000.0
2009-05-04 02:00:00,87.426,87.426,87.394,87.4,31400000.0
2009-05-04 02:01:00,87.403,87.403,87.371,87.387,31400000.0
2009-05-04 02:02:00,87.388,87.4,87.354,87.381,105000000.0
2009-05-04 02:03:00,87.388,87.391,87.367,87.38,224200000.0
2009-05-04 02:04:00,87.385,87.391,87.349,87.359,342000000.0
2009-05-04 02:05:00,87.363,87.371,87.328,87.371,251400000.0
2009-05-04 02:06:00,87.365,87.385,87.335,87.356,144200000.0
2009-05-04 02:07:00,87.37,87.377,87.361,87.369,33200000.0
2009-05-04 02:08:00,87.376,87.394,87.358,87.394,154800000.0
2009-05-04 02:09:00,87.385,87.392,87.373,87.378,232000000.0
2009-05-04 02:10:00,87.392,87.392,87.36,87.39,210600000.0
2009-05-04 02:11:00,87.406,87.454,87.385,87.425,107000000.0
2009-05-04 02:12:00,87.417,87.448,87.403,87.411,81400000.0
2009-05-04 02:13:00,87.425,87.44,87.425,87.425,74200000.0
2009-05-04 02:14:00,87.425,87.425,87.4,87.4,240400000.0
2009-05-04 02:15:00,87.395,87.405,87.39,87.4,272400000.0
2009-05-04 02:16:00,87.4,87.415,87.395,87.415,131000000.0
2009-05-04 02:17:00,87.415,87.415,87.4,87.4,32000000.0
2009-05-04 02:18:00,87.4,87.41,87.395,87.405,160600000.0
2009-05-04 02:19:00,87.405,87.41,87.395,87.395,114200000.0
2009-05-04 02:20:00,87.4,87.41,87.395,87.4,124200000.0
2009-05-04 02:21:00,87.4,87.41,87.4,87.4,30400000.0
2009-05-04 02:22:00,87.405,87.405,87.4,87.405,129400000.0
2009-05-04 02:23:00,87.41,87.42,87.4,87.4,72000000.0
2009-05-04 02:24:00,87.4,87.435,87.385,87.435,159400000.0
2009-05-04 02:25:00,87.43,87.43,87.38,87.38,194000000.0
2009-05-04 02:26:00,87.38,87.405,87.38,87.405,132000000.0
2009-05-04 02:27:00,87.41,87.44,87.405,87.43,73200000.0
2009-05-04 02:28:00,87.43,87.435,87.415,87.415,71600000.0
2009-05-04 02:29:00,87.415,87.435,87.41,87.415,47600000.0
2009-05-04 02:30:00,87.42,87.42,87.415,87.42,12800000.0
2009-05-04 02:31:00,87.42,87.425,87.405,87.405,59000000.0
2009-05-04 02:32:00,87.405,87.405,87.38,87.38,39600000.0
2009-05-04 02:33:00,87.38,87.4,87.38,87.4,28000000.0
2009-05-04 02:34:00,87.4,87.445,87.395,87.445,129400000.0
2009-05-04 02:35:00,87.44,87.45,87.435,87.45,45800000.0
2009-05-04 02:36:00,87.45,87.475,87.445,87.475,43200000.0
2009-05-04 02:37:00,87.47,87.47,87.445,87.455,84600000.0
2009-05-04 02:38:00,87.46,87.47,87.45,87.465,191600000.0
2009-05-04 02:39:00,87.455,87.465,87.445,87.445,243400000.0
2009-05-04 02:40:00,87.445,87.46,87.44,87.455,159000000.0
2009-05-04 02:41:00,87.455,87.485,87.455,87.47,157200000.0
2009-05-04 02:42:00,87.47,87.49,87.47,87.49,86400000.0
2009-05-04 02:43:00,87.495,87.495,87.49,87.49,77400000.0
2009-05-04 02:44:00,87.485,87.505,87.485,87.5,101800000.0
2009-05-04 02:45:00,87.505,87.53,87.5,87.52,226000000.0
2009-05-04 02:46:00,87.52,87.535,87.515,87.535,224400000.0
2009-05-04 02:47:00,87.53,87.57,87.53,87.555,332200000.0
2009-05-04 02:48:00,87.555,87.585,87.55,87.575,238800000.0
2009-05-04 02:49:00,87.575,87.61,87.575,87.585,270800000.0
2009-05-04 02:50:00,87.585,87.625,87.585,87.61,142600000.0
2009-05-04 02:51:00,87.61,87.625,87.605,87.62,142000000.0
2009-05-04 02:52:00,87.615,87.615,87.565,87.595,67600000.0
2009-05-04 02:53:00,87.595,87.595,87.55,87.55,166400000.0
2009-05-04 02:54:00,87.55,87.575,87.545,87.565,92600000.0
2009-05-04 02:55:00,87.565,87.57,87.565,87.57,13800000.0
2009-05-04 02:56:00,87.575,87.6,87.575,87.6,54400000.0
2009-05-04 02:57:00,87.595,87.6,87.57,87.59,54200000.0
2009-05-04 02:58:00,87.595,87.605,87.59,87.6,114000000.0
2009-05-04 02:59:00,87.605,87.61,87.565,87.565,125800000.0
2009-05-04 03:00:00,87.57,87.605,87.57,87.6,116600000.0
2009-05-04 03:01:00,87.6,87.6,87.59,87.59,50000000.0
2009-05-04 03:02:00,87.59,87.59,87.58,87.58,96200000.0
2009-05-04 03:03:00,87.58,87.58,87.56,87.565,119800000.0
2009-05-04 03:04:00,87.565,87.59,87.56,87.59,191600000.0
2009-05-04 03:05:00,87.59,87.59,87.57,87.57,184400000.0
2009-05-04 03:06:00,87.57,87.58,87.56,87.575,195000000.0
2009-05-04 03:07:00,87.575,87.58,87.56,87.56,129800000.0
2009-05-04 03:08:00,87.56,87.57,87.555,87.565,138200000.0
2009-05-04 03:09:00,87.56,87.57,87.555,87.555,189600000.0
2009-05-04 03:10:00,87.555,87.575,87.55,87.565,215000000.0
2009-05-04 03:11:00,87.57,87.57,87.545,87.555,131600000.0
2009-05-04 03:12:00,87.56,87.635,87.56,87.62,164800000.0
2009-05-04 03:13:00,87.62,87.67,87.595,87.65,300400000.0
2009-05-04 03:14:00,87.65,87.66,87.64,87.645,248000000.0
2009-05-04 03:15:00,87.64,87.66,87.635,87.645,194600000.0
2009-05-04 03:16:00,87.645,87.665,87.645,87.66,56200000.0
2009-05-04 03:17:00,87.655,87.68,87.655,87.655,196000000.0
2009-05-04 03:18:00,87.655,87.665,87.65,87.665,205200000.0
2009-05-04 03:19:00,87.665,87.675,87.655,87.67,80000000.0
2009-05-04 03:20:00,87.675,87.685,87.67,87.67,62400000.0
2009-05-04 03:21:00,87.67,87.68,87.66,87.66,71600000.0
2009-05-04 03:22:00,87.66,87.66,87.64,87.645,179800000.0
2009-05-04 03:23:00,87.65,87.665,87.64,87.645,140000000.0
2009-05-04 03:24:00,87.645,87.65,87.64,87.645,84200000.0
2009-05-04 03:25:00,87.645,87.65,87.635,87.645,189600000.0
2009-05-04 03:26:00,87.645,87.675,87.645,87.665,148600000.0
2009-05-04 03:27:00,87.665,87.68,87.66,87.675,245600000.0
2009-05-04 03:28:00,87.675,87.69,87.665,87.68,201200000.0
2009-05-04 03:29:00,87.685,87.695,87.67,87.67,192600000.0
2009-05-04 03:30:00,87.67,87.695,87.66,87.675,264200000.0
2009-05-04 03:31:00,87.67,87.675,87.655,87.655,147000000.0
2009-05-04 03:32:00,87.655,87.665,87.655,87.66,194000000.0
2009-05-04 03:33:00,87.66,87.675,87.66,87.67,164400000.0
2009-05-04 03:34:00,87.675,87.68,87.66,87.66,91200000.0
2009-05-04 03:35:00,87.665,87.695,87.665,87.69,85400000.0
2009-05-04 03:36:00,87.69,87.7,87.675,87.69,168400000.0
2009-05-04 03:37:00,87.685,87.7,87.685,87.695,51000000.0
2009-05-04 03:38:00,87.695,87.705,87.69,87.69,99000000.0
2009-05-04 03:39:00,87.695,87.695,87.675,87.695,85600000.0
2009-05-04 03:40:00,87.69,87.7,87.67,87.7,194600000.0
2009-05-04 03:41:00,87.695,87.7,87.66,87.68,232000000.0
2009-05-04 03:42:00,87.68,87.7,87.675,87.69,262000000.0
2009-05-04 03:43:00,87.69,87.725,87.68,87.7,324200000.0
2009-05-04 03:44:00,87.7,87.7,87.68,87.685,229200000.0
2009-05-04 03:45:00,87.685,87.69,87.67,87.685,273600000.0
2009-05-04 03:46:00,87.685,87.7,87.68,87.695,259200000.0
2009-05-04 03:47:00,87.7,87.7,87.685,87.69,106800000.0
2009-05-04 03:48:00,87.69,87.73,87.69,87.73,193600000.0
2009-05-04 03:49:00,87.73,87.765,87.73,87.765,176200000.0
2009-05-04 03:50:00,87.76,87.765,87.695,87.71,163000000.0
2009-05-04 03:51:00,87.715,87.745,87.715,87.74,46000000.0
2009-05-04 03:52:00,87.74,87.76,87.735,87.735,198600000.0
2009-05-04 03:53:00,87.74,87.745,87.72,87.725,86000000.0
2009-05-04 03:54:00,87.73,87.74,87.72,87.735,55200000.0
2009-05-04 03:55:00,87.74,87.75,87.725,87.745,79400000.0
2009-05-04 03:56:00,87.745,87.745,87.73,87.73,64800000.0
2009-05-04 03:57:00,87.725,87.745,87.725,87.735,141800000.0
2009-05-04 03:58:00,87.74,87.75,87.725,87.725,126600000.0
2009-05-04 03:59:00,87.73,87.74,87.72,87.725,204800000.0
2009-05-04 04:00:00,87.725,87.74,87.71,87.73,129800000.0
2009-05-04 04:01:00,87.735,87.735,87.725,87.735,77200000.0
2009-05-04 04:02:00,87.735,87.745,87.72,87.72,161200000.0
2009-05-04 04:03:00,87.72,87.725,87.715,87.715,57800000.0
2009-05-04 04:04:00,87.72,87.72,87.705,87.705,50200000.0
2009-05-04 04:05:00,87.71,87.715,87.685,87.7,203200000.0
2009-05-04 04:06:00,87.7,87.71,87.7,87.7,41200000.0
2009-05-04 04:07:00,87.7,87.725,87.7,87.725,56000000.0
2009-05-04 04:08:00,87.72,87.72,87.715,87.715,16000000.0
2009-05-04 04:09:00,87.715,87.74,87.715,87.735,53800000.0
2009-05-04 04:10:00,87.735,87.745,87.73,87.74,32400000.0
2009-05-04 04:11:00,87.74,87.745,87.735,87.74,70800000.0
2009-05-04 04:12:00,87.74,87.74,87.735,87.74,29800000.0
2009-05-04 04:13:00,87.74,87.76,87.735,87.75,212800000.0
2009-05-04 04:14:00,87.75,87.755,87.745,87.75,93800000.0
2009-05-04 04:15:00,87.75,87.765,87.745,87.765,125000000.0
2009-05-04 04:16:00,87.765,87.77,87.76,87.765,145800000.0
2009-05-04 04:17:00,87.76,87.76,87.73,87.74,161200000.0
2009-05-04 04:18:00,87.74,87.74,87.725,87.73,158400000.0
2009-05-04 04:19:00,87.73,87.735,87.73,87.73,135200000.0
2009-05-04 04:20:00,87.73,87.73,87.72,87.725,24400000.0
2009-05-04 04:21:00,87.725,87.75,87.725,87.75,61000000.0
2009-05-04 04:22:00,87.75,87.75,87.735,87.74,64600000.0
2009-05-04 04:23:00,87.74,87.74,87.685,87.685,160200000.0
2009-05-04 04:24:00,87.685,87.705,87.68,87.695,94000000.0
2009-05-04 04:25:00,87.695,87.705,87.68,87.69,109000000.0
2009-05-04 04:26:00,87.695,87.695,87.665,87.68,74400000.0
2009-05-04 04:27:00,87.675,87.68,87.645,87.655,136200000.0
2009-05-04 04:28:00,87.66,87.695,87.655,87.69,122800000.0
2009-05-04 04:29:00,87.695,87.715,87.695,87.715,56200000.0
2009-05-04 04:30:00,87.715,87.72,87.7,87.71,77800000.0
2009-05-04 04:31:00,87.705,87.715,87.7,87.7,159000000.0
2009-05-04 04:32:00,87.7,87.725,87.7,87.715,44000000.0
2009-05-04 04:33:00,87.715,87.78,87.715,87.775,177000000.0
2009-05-04 04:34:00,87.775,87.775,87.75,87.75,127600000.0
2009-05-04 04:35:00,87.75,87.76,87.75,87.755,41600000.0
2009-05-04 04:36:00,87.755,87.77,87.745,87.745,69000000.0
2009-05-04 04:37:00,87.755,87.765,87.74,87.765,152800000.0
2009-05-04 04:38:00,87.765,87.765,87.745,87.75,99400000.0
2009-05-04 04:39:00,87.75,87.76,87.745,87.75,117400000.0
2009-05-04 04:40:00,87.745,87.75,87.745,87.745,27000000.0
2009-05-04 04:41:00,87.74,87.76,87.74,87.75,32000000.0
2009-05-04 04:42:00,87.755,87.77,87.75,87.76,161000000.0
2009-05-04 04:43:00,87.765,87.775,87.755,87.775,106600000.0
2009-05-04 04:44:00,87.775,87.78,87.775,87.775,31400000.0
2009-05-04 04:45:00,87.775,87.775,87.755,87.76,39000000.0
2009-05-04 04:46:00,87.76,87.76,87.755,87.755,85600000.0
2009-05-04 04:47:00,87.76,87.76,87.76,87.76,31400000.0
2009-05-04 04:48:00,87.76,87.785,87.76,87.775,269400000.0
2009-05-04 04:49:00,87.775,87.775,87.77,87.775,32200000.0
2009-05-04 04:50:00,87.77,87.775,87.77,87.77,28000000.0
2009-05-04 04:51:00,87.765,87.765,87.75,87.755,77800000.0
2009-05-04 04:52:00,87.755,87.755,87.735,87.735,101600000.0
2009-05-04 04:53:00,87.74,87.74,87.72,87.72,161600000.0
2009-05-04 04:54:00,87.73,87.765,87.73,87.735,165200000.0
2009-05-04 04:55:00,87.735,87.735,87.72,87.725,66200000.0
2009-05-04 04:56:00,87.725,87.745,87.72,87.745,117800000.0
2009-05-04 04:57:00,87.74,87.74,87.73,87.73,45600000.0
2009-05-04 04:58:00,87.735,87.75,87.735,87.745,55800000.0
2009-05-04 04:59:00,87.75,87.78,87.745,87.775,131200000.0
2009-05-04 05:00:00,87.78,87.83,87.775,87.81,226400000.0
2009-05-04 05:01:00,87.815,87.82,87.79,87.805,151600000.0
2009-05-04 05:02:00,87.805,87.86,87.795,87.85,308200000.0
2009-05-04 05:03:00,87.855,87.88,87.835,87.88,295200000.0
2009-05-04 05:04:00,87.88,87.9,87.875,87.875,173400000.0
2009-05-04 05:05:00,87.875,87.88,87.86,87.875,210400000.0
2009-05-04 05:06:00,87.875,87.875,87.845,87.85,220600000.0
2009-05-04 05:07:00,87.85,87.855,87.82,87.835,256600000.0
2009-05-04 05:08:00,87.835,87.845,87.82,87.82,192200000.0
2009-05-04 05:09:00,87.82,87.82,87.755,87.81,272000000.0
2009-05-04 05:10:00,87.81,87.81,87.795,87.8,118400000.0
2009-05-04 05:11:00,87.795,87.795,87.775,87.78,94800000.0
2009-05-04 05:12:00,87.78,87.78,87.705,87.705,185800000.0
2009-05-04 05:13:00,87.705,87.74,87.705,87.735,141600000.0
2009-05-04 05:14:00,87.735,87.805,87.73,87.805,163400000.0
2009-05-04 05:15:00,87.805,87.81,87.78,87.78,148000000.0
2009-05-04 05:16:00,87.775,87.78,87.75,87.75,78200000.0
2009-05-04 05:17:00,87.75,87.765,87.71,87.765,198000000.0
2009-05-04 05:18:00,87.765,87.765,87.755,87.76,57600000.0
2009-05-04 05:19:00,87.76,87.76,87.725,87.75,215600000.0
2009-05-04 05:20:00,87.76,87.79,87.76,87.78,66600000.0
2009-05-04 05:21:00,87.78,87.82,87.78,87.815,150600000.0
2009-05-04 05:22:00,87.815,87.815,87.8,87.8,176200000.0
2009-05-04 05:23:00,87.785,87.785,87.77,87.77,62400000.0
2009-05-04 05:24:00,87.775,87.785,87.755,87.76,220400000.0
2009-05-04 05:25:00,87.76,87.76,87.745,87.745,106600000.0
2009-05-04 05:26:00,87.75,87.75,87.74,87.75,102000000.0
2009-05-04 05:27:00,87.75,87.75,87.73,87.73,42600000.0
2009-05-04 05:28:00,87.735,87.735,87.705,87.725,161800000.0
2009-05-04 05:29:00,87.725,87.73,87.72,87.725,20800000.0
2009-05-04 05:30:00,87.725,87.725,87.69,87.69,75400000.0
2009-05-04 05:31:00,87.695,87.765,87.685,87.755,258400000.0
2009-05-04 05:32:00,87.755,87.76,87.715,87.745,321600000.0
2009-05-04 05:33:00,87.745,87.755,87.705,87.715,120800000.0
2009-05-04 05:34:00,87.715,87.725,87.71,87.725,68000000.0
2009-05-04 05:35:00,87.725,87.755,87.705,87.725,242400000.0
2009-05-04 05:36:00,87.72,87.72,87.695,87.715,170800000.0
2009-05-04 05:37:00,87.715,87.72,87.705,87.715,68400000.0
2009-05-04 05:38:00,87.71,87.715,87.705,87.715,76600000.0
2009-05-04 05:39:00,87.72,87.72,87.715,87.715,36000000.0
2009-05-04 05:40:00,87.715,87.73,87.71,87.73,54400000.0
2009-05-04 05:41:00,87.725,87.735,87.695,87.7,80000000.0
2009-05-04 05:42:00,87.7,87.725,87.7,87.72,50600000.0
2009-05-04 05:43:00,87.72,87.725,87.71,87.72,140800000.0
2009-05-04 05:44:00,87.715,87.72,87.645,87.65,302400000.0
2009-05-04 05:45:00,87.65,87.705,87.65,87.705,282000000.0
2009-05-04 05:46:00,87.705,87.71,87.7,87.71,98800000.0
2009-05-04 05:47:00,87.71,87.73,87.7,87.7,139400000.0
2009-05-04 05:48:00,87.705,87.71,87.705,87.71,7000000.0
2009-05-04 05:49:00,87.71,87.72,87.7,87.705,137800000.0
2009-05-04 05:50:00,87.705,87.705,87.69,87.69,76400000.0
2009-05-04 05:51:00,87.68,87.695,87.68,87.69,64800000.0
2009-05-04 05:52:00,87.695,87.715,87.69,87.71,68200000.0
2009-05-04 05:53:00,87.71,87.71,87.68,87.69,186400000.0
2009-05-04 05:54:00,87.69,87.715,87.675,87.715,147800000.0
2009-05-04 05:55:00,87.715,87.72,87.71,87.715,47200000.0
2009-05-04 05:56:00,87.71,87.715,87.695,87.695,142200000.0
2009-05-04 05:57:00,87.695,87.705,87.69,87.695,99200000.0
2009-05-04 05:58:00,87.69,87.71,87.685,87.71,35600000.0
2009-05-04 05:59:00,87.71,87.73,87.695,87.695,115000000.0
2009-05-04 06:00:00,87.695,87.7,87.665,87.68,118000000.0
2009-05-04 06:01:00,87.685,87.685,87.66,87.67,113800000.0
2009-05-04 06:02:00,87.67,87.67,87.645,87.655,137000000.0
2009-05-04 06:03:00,87.66,87.665,87.65,87.665,39400000.0
2009-05-04 06:04:00,87.66,87.675,87.66,87.675,61200000.0
2009-05-04 06:05:00,87.67,87.675,87.635,87.65,143800000.0
2009-05-04 06:06:00,87.645,87.665,87.635,87.64,77200000.0
2009-05-04 06:07:00,87.64,87.64,87.62,87.62,48200000.0
2009-05-04 06:08:00,87.625,87.625,87.615,87.62,52200000.0
2009-05-04 06:09:00,87.635,87.64,87.61,87.63,26800000.0
2009-05-04 06:10:00,87.63,87.63,87.58,87.61,318000000.0
2009-05-04 06:11:00,87.61,87.64,87.61,87.625,81400000.0
2009-05-04 06:12:00,87.625,87.625,87.59,87.595,110600000.0
2009-05-04 06:13:00,87.595,87.6,87.585,87.6,47400000.0
2009-05-04 06:14:00,87.605,87.64,87.605,87.625,124400000.0
2009-05-04 06:15:00,87.625,87.625,87.615,87.62,15800000.0
2009-05-04 06:16:00,87.625,87.645,87.61,87.615,33400000.0
2009-05-04 06:17:00,87.61,87.625,87.6,87.615,76600000.0
2009-05-04 06:18:00,87.615,87.64,87.615,87.635,83000000.0
2009-05-04 06:19:00,87.635,87.665,87.63,87.66,110200000.0
2009-05-04 06:20:00,87.665,87.675,87.665,87.665,154200000.0
2009-05-04 06:21:00,87.665,87.71,87.665,87.675,128600000.0
2009-05-04 06:22:00,87.68,87.685,87.665,87.67,44400000.0
2009-05-04 06:23:00,87.67,87.68,87.67,87.67,57800000.0
2009-05-04 06:24:00,87.67,87.69,87.665,87.69,51600000.0
2009-05-04 06:25:00,87.69,87.69,87.665,87.675,47200000.0
2009-05-04 06:26:00,87.675,87.68,87.675,87.68,26800000.0
2009-05-04 06:27:00,87.685,87.685,87.685,87.685,4800000.0
2009-05-04 06:28:00,87.685,87.7,87.685,87.7,38800000.0
2009-05-04 06:29:00,87.695,87.7,87.68,87.685,115200000.0
2009-05-04 06:30:00,87.685,87.695,87.68,87.695,192000000.0
2009-05-04 06:31:00,87.69,87.69,87.69,87.69,29200000.0
2009-05-04 06:32:00,87.695,87.7,87.695,87.695,92200000.0
2009-05-04 06:33:00,87.7,87.71,87.695,87.7,79000000.0
2009-05-04 06:34:00,87.7,87.705,87.7,87.705,74200000.0
2009-05-04 06:35:00,87.705,87.705,87.7,87.7,26400000.0
2009-05-04 06:36:00,87.695,87.71,87.695,87.71,57600000.0
2009-05-04 06:37:00,87.71,87.71,87.7,87.7,48200000.0
2009-05-04 06:38:00,87.7,87.71,87.695,87.71,62000000.0
2009-05-04 06:39:00,87.705,87.71,87.7,87.705,24000000.0
2009-05-04 06:40:00,87.705,87.705,87.695,87.7,13600000.0
2009-05-04 06:41:00,87.7,87.7,87.7,87.7,1600000.0
2009-05-04 06:42:00,87.7,87.7,87.7,87.7,1600000.0
2009-05-04 06:43:00,87.7,87.705,87.68,87.68,97400000.0
2009-05-04 06:44:00,87.68,87.68,87.665,87.68,103400000.0
2009-05-04 06:45:00,87.685,87.685,87.675,87.68,14400000.0
2009-05-04 06:46:00,87.675,87.675,87.655,87.67,178400000.0
2009-05-04 06:47:00,87.67,87.69,87.66,87.685,170400000.0
2009-05-04 06:48:00,87.685,87.705,87.685,87.695,94600000.0
2009-05-04 06:49:00,87.695,87.715,87.695,87.715,47600000.0
2009-05-04 06:50:00,87.715,87.74,87.715,87.74,223400000.0
2009-05-04 06:51:00,87.735,87.74,87.73,87.735,122400000.0
2009-05-04 06:52:00,87.735,87.745,87.73,87.74,223000000.0
2009-05-04 06:53:00,87.74,87.74,87.735,87.735,135800000.0
2009-05-04 06:54:00,87.735,87.735,87.715,87.715,85200000.0
2009-05-04 06:55:00,87.715,87.715,87.69,87.7,197800000.0
2009-05-04 06:56:00,87.705,87.725,87.695,87.725,66200000.0
2009-05-04 06:57:00,87.725,87.735,87.69,87.7,119000000.0
2009-05-04 06:58:00,87.695,87.71,87.695,87.705,28400000.0
2009-05-04 06:59:00,87.705,87.705,87.7,87.7,19000000.0
2009-05-04 07:00:00,87.7,87.7,87.685,87.685,24600000.0
2009-05-04 07:01:00,87.685,87.69,87.68,87.685,22200000.0
2009-05-04 07:02:00,87.685,87.69,87.67,87.67,34600000.0
2009-05-04 07:03:00,87.67,87.67,87.665,87.67,26000000.0
2009-05-04 07:04:00,87.67,87.67,87.665,87.67,33800000.0
2009-05-04 07:05:00,87.67,87.69,87.67,87.69,150400000.0
2009-05-04 07:06:00,87.685,87.69,87.685,87.69,41400000.0
2009-05-04 07:07:00,87.69,87.69,87.675,87.675,47600000.0
2009-05-04 07:08:00,87.675,87.675,87.65,87.65,147600000.0
2009-05-04 07:09:00,87.65,87.655,87.64,87.64,294200000.0
2009-05-04 07:10:00,87.64,87.655,87.64,87.64,127200000.0
2009-05-04 07:11:00,87.645,87.645,87.63,87.635,168600000.0
2009-05-04 07:12:00,87.635,87.65,87.62,87.64,200600000.0
2009-05-04 07:13:00,87.64,87.685,87.64,87.665,151000000.0
2009-05-04 07:14:00,87.67,87.68,87.665,87.665,42600000.0
2009-05-04 07:15:00,87.665,87.665,87.655,87.665,65800000.0
2009-05-04 07:16:00,87.665,87.67,87.65,87.655,143400000.0
2009-05-04 07:17:00,87.655,87.655,87.635,87.635,78200000.0
2009-05-04 07:18:00,87.635,87.64,87.63,87.63,31000000.0
2009-05-04 07:19:00,87.635,87.635,87.625,87.625,54600000.0
2009-05-04 07:20:00,87.63,87.635,87.61,87.61,164200000.0
2009-05-04 07:21:00,87.61,87.685,87.61,87.685,156800000.0
2009-05-04 07:22:00,87.68,87.68,87.65,87.655,87000000.0
2009-05-04 07:23:00,87.64,87.645,87.605,87.625,137000000.0
2009-05-04 07:24:00,87.63,87.64,87.625,87.63,83400000.0
2009-05-04 07:25:00,87.635,87.69,87.63,87.655,249600000.0
2009-05-04 07:26:00,87.66,87.675,87.65,87.675,79800000.0
2009-05-04 07:27:00,87.665,87.665,87.645,87.65,61200000.0
2009-05-04 07:28:00,87.65,87.665,87.635,87.645,226000000.0
2009-05-04 07:29:00,87.64,87.655,87.61,87.625,218400000.0
2009-05-04 07:30:00,87.625,87.63,87.625,87.63,16800000.0
2009-05-04 07:31:00,87.63,87.65,87.63,87.645,112000000.0
2009-05-04 07:32:00,87.645,87.655,87.635,87.645,75400000.0
2009-05-04 07:33:00,87.64,87.645,87.635,87.635,76600000.0
2009-05-04 07:34:00,87.63,87.635,87.63,87.635,13800000.0
2009-05-04 07:35:00,87.64,87.67,87.64,87.665,79600000.0
2009-05-04 07:36:00,87.665,87.665,87.65,87.65,112000000.0
2009-05-04 07:37:00,87.645,87.655,87.645,87.65,86200000.0
2009-05-04 07:38:00,87.65,87.66,87.64,87.655,117600000.0
2009-05-04 07:39:00,87.655,87.655,87.645,87.645,23800000.0
2009-05-04 07:40:00,87.64,87.645,87.63,87.635,52200000.0
2009-05-04 07:41:00,87.64,87.7,87.64,87.7,106200000.0
2009-05-04 07:42:00,87.7,87.7,87.68,87.685,105400000.0
2009-05-04 07:43:00,87.685,87.71,87.675,87.705,277400000.0
2009-05-04 07:44:00,87.71,87.725,87.71,87.71,67000000.0
2009-05-04 07:45:00,87.705,87.715,87.7,87.71,88600000.0
2009-05-04 07:46:00,87.71,87.735,87.71,87.715,154800000.0
2009-05-04 07:47:00,87.71,87.715,87.705,87.71,39800000.0
2009-05-04 07:48:00,87.71,87.71,87.7,87.7,168400000.0
2009-05-04 07:49:00,87.7,87.7,87.7,87.7,20400000.0
2009-05-04 07:50:00,87.69,87.705,87.67,87.685,279200000.0
2009-05-04 07:51:00,87.685,87.685,87.66,87.665,125200000.0
2009-05-04 07:52:00,87.66,87.665,87.655,87.665,75200000.0
2009-05-04 07:53:00,87.655,87.665,87.65,87.665,38600000.0
2009-05-04 07:54:00,87.66,87.66,87.635,87.64,86200000.0
2009-05-04 07:55:00,87.635,87.635,87.635,87.635,16800000.0
2009-05-04 07:56:00,87.635,87.645,87.635,87.635,79200000.0
2009-05-04 07:57:00,87.63,87.64,87.63,87.635,82000000.0
2009-05-04 07:58:00,87.635,87.635,87.62,87.625,67200000.0
2009-05-04 07:59:00,87.62,87.62,87.585,87.595,222400000.0
2009-05-04 08:00:00,87.595,87.595,87.56,87.56,309200000.0
2009-05-04 08:01:00,87.56,87.565,87.55,87.555,160000000.0
2009-05-04 08:02:00,87.56,87.575,87.56,87.57,84000000.0
2009-05-04 08:03:00,87.565,87.595,87.565,87.59,171000000.0
2009-05-04 08:04:00,87.59,87.595,87.58,87.58,87400000.0
2009-05-04 08:05:00,87.58,87.605,87.58,87.605,168400000.0
2009-05-04 08:06:00,87.6,87.6,87.555,87.555,179200000.0
2009-05-04 08:07:00,87.555,87.56,87.545,87.545,72000000.0
2009-05-04 08:08:00,87.54,87.555,87.54,87.555,158000000.0
2009-05-04 08:09:00,87.555,87.555,87.49,87.495,307200000.0
2009-05-04 08:10:00,87.5,87.5,87.49,87.495,107000000.0
2009-05-04 08:11:00,87.49,87.5,87.465,87.5,140600000.0
2009-05-04 08:12:00,87.495,87.515,87.49,87.505,125600000.0
2009-05-04 08:13:00,87.505,87.525,87.505,87.515,79200000.0
2009-05-04 08:14:00,87.515,87.52,87.5,87.52,105200000.0
2009-05-04 08:15:00,87.505,87.52,87.505,87.515,103200000.0
2009-05-04 08:16:00,87.515,87.52,87.51,87.515,96600000.0
2009-05-04 08:17:00,87.515,87.525,87.505,87.505,88000000.0
2009-05-04 08:18:00,87.505,87.515,87.505,87.51,62600000.0
2009-05-04 08:19:00,87.51,87.51,87.49,87.51,149600000.0
2009-05-04 08:20:00,87.51,87.525,87.495,87.52,147000000.0
2009-05-04 08:21:00,87.525,87.54,87.515,87.53,65400000.0
2009-05-04 08:22:00,87.535,87.555,87.535,87.545,153800000.0
2009-05-04 08:23:00,87.55,87.57,87.545,87.56,138600000.0
2009-05-04 08:24:00,87.56,87.565,87.56,87.565,24200000.0
2009-05-04 08:25:00,87.57,87.575,87.535,87.54,128200000.0
2009-05-04 08:26:00,87.54,87.56,87.54,87.56,183600000.0
2009-05-04 08:27:00,87.56,87.57,87.56,87.565,137000000.0
2009-05-04 08:28:00,87.56,87.57,87.545,87.545,215600000.0
2009-05-04 08:29:00,87.545,87.55,87.545,87.55,33400000.0
2009-05-04 08:30:00,87.55,87.575,87.55,87.565,195000000.0
2009-05-04 08:31:00,87.565,87.625,87.565,87.615,517400000.0
2009-05-04 08:32:00,87.615,87.64,87.615,87.63,188400000.0
2009-05-04 08:33:00,87.63,87.65,87.63,87.65,246200000.0
2009-05-04 08:34:00,87.65,87.665,87.645,87.66,305600000.0
2009-05-04 08:35:00,87.66,87.665,87.65,87.655,274600000.0
2009-05-04 08:36:00,87.655,87.665,87.645,87.655,164000000.0
2009-05-04 08:37:00,87.655,87.695,87.655,87.695,254800000.0
2009-05-04 08:38:00,87.695,87.735,87.695,87.725,276200000.0
2009-05-04 08:39:00,87.72,87.72,87.685,87.685,359000000.0
2009-05-04 08:40:00,87.685,87.705,87.675,87.695,560200000.0
2009-05-04 08:41:00,87.695,87.725,87.695,87.725,208200000.0
2009-05-04 08:42:00,87.725,87.75,87.71,87.745,259800000.0
2009-05-04 08:43:00,87.745,87.765,87.745,87.765,282600000.0
2009-05-04 08:44:00,87.76,87.8,87.76,87.78,506600000.0
2009-05-04 08:45:00,87.78,87.78,87.745,87.77,310600000.0
2009-05-04 08:46:00,87.77,87.77,87.74,87.745,326600000.0
2009-05-04 08:47:00,87.745,87.75,87.71,87.715,483800000.0
2009-05-04 08:48:00,87.715,87.73,87.71,87.725,233600000.0
2009-05-04 08:49:00,87.72,87.72,87.7,87.71,373000000.0
2009-05-04 08:50:00,87.71,87.72,87.71,87.715,130800000.0
2009-05-04 08:51:00,87.715,87.715,87.69,87.705,221200000.0
2009-05-04 08:52:00,87.705,87.705,87.695,87.7,74400000.0
2009-05-04 08:53:00,87.7,87.715,87.695,87.71,135600000.0
2009-05-04 08:54:00,87.705,87.705,87.675,87.685,233600000.0
2009-05-04 08:55:00,87.685,87.72,87.68,87.715,395200000.0
2009-05-04 08:56:00,87.715,87.715,87.715,87.715,45600000.0
2009-05-04 08:57:00,87.715,87.725,87.69,87.7,214800000.0
2009-05-04 08:58:00,87.705,87.725,87.695,87.7,276000000.0
2009-05-04 08:59:00,87.705,87.705,87.65,87.69,453000000.0
2009-05-04 09:00:00,87.69,87.69,87.655,87.655,433600000.0
2009-05-04 09:01:00,87.655,87.66,87.63,87.655,433200000.0
2009-05-04 09:02:00,87.655,87.66,87.645,87.655,254600000.0
2009-05-04 09:03:00,87.66,87.67,87.645,87.645,197600000.0
2009-05-04 09:04:00,87.65,87.65,87.625,87.64,324200000.0
2009-05-04 09:05:00,87.645,87.66,87.645,87.65,171400000.0
2009-05-04 09:06:00,87.65,87.68,87.65,87.675,282800000.0
2009-05-04 09:07:00,87.675,87.685,87.665,87.675,377800000.0
2009-05-04 09:08:00,87.67,87.675,87.645,87.66,256200001.0
2009-05-04 09:09:00,87.66,87.68,87.66,87.665,238800000.0
2009-05-04 09:10:00,87.665,87.665,87.63,87.635,171200000.0
2009-05-04 09:11:00,87.635,87.64,87.62,87.625,286800000.0
2009-05-04 09:12:00,87.625,87.63,87.62,87.625,152600000.0
2009-05-04 09:13:00,87.625,87.64,87.62,87.625,137000000.0
2009-05-04 09:14:00,87.62,87.64,87.62,87.64,157000000.0
2009-05-04 09:15:00,87.645,87.65,87.63,87.64,100600000.0
2009-05-04 09:16:00,87.64,87.64,87.635,87.64,84800000.0
2009-05-04 09:17:00,87.64,87.655,87.63,87.645,84600000.0
2009-05-04 09:18:00,87.645,87.655,87.645,87.65,83400000.0
2009-05-04 09:19:00,87.65,87.65,87.63,87.635,87800000.0
2009-05-04 09:20:00,87.635,87.66,87.63,87.65,210800000.0
2009-05-04 09:21:00,87.645,87.65,87.635,87.645,294600000.0
2009-05-04 09:22:00,87.645,87.65,87.645,87.645,405600000.0
2009-05-04 09:23:00,87.65,87.675,87.645,87.675,190200000.0
2009-05-04 09:24:00,87.675,87.68,87.665,87.67,260800000.0
2009-05-04 09:25:00,87.67,87.7,87.66,87.68,338400000.0
2009-05-04 09:26:00,87.675,87.68,87.63,87.63,295000000.0
2009-05-04 09:27:00,87.625,87.63,87.605,87.61,555400000.0
2009-05-04 09:28:00,87.61,87.635,87.61,87.62,205000000.0
2009-05-04 09:29:00,87.62,87.625,87.575,87.59,298200000.0
2009-05-04 09:30:00,87.59,87.625,87.59,87.62,255400000.0
2009-05-04 09:31:00,87.635,87.635,87.615,87.63,281600000.0
2009-05-04 09:32:00,87.63,87.645,87.63,87.64,143200000.0
2009-05-04 09:33:00,87.64,87.64,87.615,87.63,423000000.0
2009-05-04 09:34:00,87.63,87.63,87.625,87.63,136800000.0
2009-05-04 09:35:00,87.63,87.63,87.615,87.625,451200000.0
2009-05-04 09:36:00,87.63,87.65,87.63,87.645,37000000.0
2009-05-04 09:37:00,87.64,87.665,87.64,87.665,98000000.0
2009-05-04 09:38:00,87.66,87.66,87.635,87.635,174400000.0
2009-05-04 09:39:00,87.635,87.65,87.635,87.65,171200000.0
2009-05-04 09:40:00,87.65,87.67,87.605,87.615,331200000.0
2009-05-04 09:41:00,87.615,87.615,87.59,87.595,232600000.0
2009-05-04 09:42:00,87.595,87.62,87.59,87.615,155800000.0
2009-05-04 09:43:00,87.615,87.615,87.585,87.59,220000000.0
2009-05-04 09:44:00,87.59,87.6,87.57,87.57,223800000.0
2009-05-04 09:45:00,87.57,87.575,87.53,87.55,357200000.0
2009-05-04 09:46:00,87.55,87.565,87.55,87.56,193600000.0
2009-05-04 09:47:00,87.56,87.595,87.555,87.59,231800000.0
2009-05-04 09:48:00,87.59,87.605,87.585,87.6,182400000.0
2009-05-04 09:49:00,87.6,87.615,87.6,87.615,124200000.0
2009-05-04 09:50:00,87.615,87.63,87.6,87.62,182400000.0
2009-05-04 09:51:00,87.625,87.64,87.625,87.64,175000000.0
2009-05-04 09:52:00,87.635,87.645,87.625,87.63,187000000.0
2009-05-04 09:53:00,87.625,87.635,87.62,87.63,178200000.0
2009-05-04 09:54:00,87.635,87.655,87.63,87.63,239600000.0
2009-05-04 09:55:00,87.63,87.65,87.63,87.645,114000000.0
2009-05-04 09:56:00,87.64,87.675,87.64,87.675,256800000.0
2009-05-04 09:57:00,87.675,87.685,87.665,87.665,218200000.0
2009-05-04 09:58:00,87.66,87.675,87.65,87.665,273800000.0
2009-05-04 09:59:00,87.665,87.68,87.66,87.665,499200000.0
2009-05-04 10:00:00,87.665,87.665,87.645,87.655,344200000.0
2009-05-04 10:01:00,87.655,87.675,87.64,87.67,547800000.0
2009-05-04 10:02:00,87.68,87.69,87.66,87.665,221400000.0
2009-05-04 10:03:00,87.665,87.7,87.665,87.7,236000000.0
2009-05-04 10:04:00,87.7,87.7,87.685,87.685,213800000.0
2009-05-04 10:05:00,87.685,87.685,87.665,87.675,222200000.0
2009-05-04 10:06:00,87.67,87.67,87.66,87.67,190600000.0
2009-05-04 10:07:00,87.67,87.7,87.67,87.695,271200000.0
2009-05-04 10:08:00,87.695,87.705,87.695,87.705,302600000.0
2009-05-04 10:09:00,87.705,87.705,87.695,87.695,174200000.0
2009-05-04 10:10:00,87.695,87.695,87.67,87.675,343800000.0
2009-05-04 10:11:00,87.68,87.685,87.665,87.675,381200000.0
2009-05-04 10:12:00,87.675,87.675,87.635,87.645,490200000.0
2009-05-04 10:13:00,87.65,87.65,87.59,87.6,520800000.0
2009-05-04 10:14:00,87.6,87.6,87.54,87.56,481200000.0
2009-05-04 10:15:00,87.565,87.57,87.525,87.53,533400000.0
2009-05-04 10:16:00,87.525,87.56,87.525,87.55,226800000.0
2009-05-04 10:17:00,87.55,87.59,87.55,87.58,178200000.0
2009-05-04 10:18:00,87.58,87.605,87.575,87.575,184400000.0
2009-05-04 10:19:00,87.57,87.58,87.535,87.54,385600000.0
2009-05-04 10:20:00,87.535,87.545,87.515,87.52,340000000.0
2009-05-04 10:21:00,87.52,87.535,87.52,87.53,297400000.0
2009-05-04 10:22:00,87.53,87.54,87.53,87.54,80400000.0
2009-05-04 10:23:00,87.54,87.54,87.465,87.47,491400000.0
2009-05-04 10:24:00,87.46,87.49,87.455,87.475,352600000.0
2009-05-04 10:25:00,87.475,87.48,87.455,87.475,245200000.0
2009-05-04 10:26:00,87.475,87.495,87.465,87.47,194400000.0
2009-05-04 10:27:00,87.465,87.48,87.455,87.48,137000000.0
2009-05-04 10:28:00,87.475,87.48,87.35,87.385,599000000.0
2009-05-04 10:29:00,87.385,87.4,87.355,87.365,711200000.0
2009-05-04 10:30:00,87.36,87.385,87.355,87.375,642600000.0
2009-05-04 10:31:00,87.375,87.395,87.37,87.395,367800000.0
2009-05-04 10:32:00,87.405,87.49,87.395,87.475,341000000.0
2009-05-04 10:33:00,87.48,87.505,87.47,87.475,329200000.0
2009-05-04 10:34:00,87.47,87.47,87.425,87.43,315400000.0
2009-05-04 10:35:00,87.43,87.45,87.425,87.445,278000000.0
2009-05-04 10:36:00,87.445,87.46,87.445,87.445,473800000.0
2009-05-04 10:37:00,87.445,87.46,87.445,87.45,252800000.0
2009-05-04 10:38:00,87.45,87.495,87.445,87.49,353800000.0
2009-05-04 10:39:00,87.49,87.495,87.47,87.49,425800000.0
2009-05-04 10:40:00,87.49,87.49,87.47,87.485,498600000.0
2009-05-04 10:41:00,87.49,87.5,87.47,87.48,391600000.0
2009-05-04 10:42:00,87.48,87.495,87.47,87.485,334800000.0
2009-05-04 10:43:00,87.485,87.49,87.48,87.485,201000000.0
2009-05-04 10:44:00,87.475,87.495,87.475,87.48,354000000.0
2009-05-04 10:45:00,87.48,87.49,87.48,87.48,107000000.0
2009-05-04 10:46:00,87.48,87.505,87.47,87.47,402000000.0
2009-05-04 10:47:00,87.475,87.48,87.46,87.48,260800000.0
2009-05-04 10:48:00,87.47,87.475,87.435,87.46,265800000.0
2009-05-04 10:49:00,87.46,87.46,87.42,87.425,297400000.0
2009-05-04 10:50:00,87.435,87.435,87.415,87.43,471800000.0
2009-05-04 10:51:00,87.43,87.43,87.405,87.41,436600000.0
2009-05-04 10:52:00,87.415,87.45,87.41,87.45,404200000.0
2009-05-04 10:53:00,87.45,87.495,87.45,87.47,581400000.0
2009-05-04 10:54:00,87.475,87.475,87.455,87.46,349000000.0
2009-05-04 10:55:00,87.455,87.455,87.44,87.45,420600000.0
2009-05-04 10:56:00,87.455,87.47,87.445,87.47,447600001.0
2009-05-04 10:57:00,87.47,87.475,87.455,87.465,427000000.0
2009-05-04 10:58:00,87.465,87.47,87.435,87.44,278600000.0
2009-05-04 10:59:00,87.44,87.465,87.435,87.46,263200000.0
2009-05-04 11:00:00,87.455,87.46,87.44,87.45,348200000.0
2009-05-04 11:01:00,87.45,87.45,87.41,87.42,362600000.0
2009-05-04 11:02:00,87.435,87.45,87.41,87.45,359800000.0
2009-05-04 11:03:00,87.44,87.455,87.435,87.445,184600000.0
2009-05-04 11:04:00,87.445,87.455,87.43,87.445,271800000.0
2009-05-04 11:05:00,87.445,87.445,87.415,87.415,500400000.0
2009-05-04 11:06:00,87.425,87.43,87.415,87.425,244800000.0
2009-05-04 11:07:00,87.425,87.43,87.415,87.43,243000000.0
2009-05-04 11:08:00,87.43,87.46,87.42,87.445,533400001.0
2009-05-04 11:09:00,87.455,87.47,87.455,87.47,200200000.0
2009-05-04 11:10:00,87.465,87.475,87.46,87.46,261600000.0
2009-05-04 11:11:00,87.465,87.475,87.43,87.43,536800000.0
2009-05-04 11:12:00,87.44,87.45,87.42,87.45,331200000.0
2009-05-04 11:13:00,87.45,87.465,87.44,87.455,435000000.0
2009-05-04 11:14:00,87.455,87.465,87.445,87.445,415000000.0
2009-05-04 11:15:00,87.45,87.46,87.44,87.44,361600001.0
2009-05-04 11:16:00,87.45,87.46,87.435,87.46,353600000.0
2009-05-04 11:17:00,87.46,87.47,87.435,87.46,760600000.0
2009-05-04 11:18:00,87.455,87.47,87.44,87.445,639400000.0
2009-05-04 11:19:00,87.445,87.48,87.445,87.46,663600000.0
2009-05-04 11:20:00,87.46,87.47,87.425,87.465,701600000.0
2009-05-04 11:21:00,87.455,87.47,87.445,87.46,277000000.0
2009-05-04 11:22:00,87.46,87.505,87.44,87.5,375400000.0
2009-05-04 11:23:00,87.5,87.53,87.5,87.515,227000000.0
2009-05-04 11:24:00,87.515,87.52,87.49,87.515,349600000.0
2009-05-04 11:25:00,87.515,87.525,87.49,87.49,213200000.0
2009-05-04 11:26:00,87.49,87.52,87.49,87.51,339200000.0
2009-05-04 11:27:00,87.51,87.515,87.49,87.5,297600000.0
2009-05-04 11:28:00,87.5,87.505,87.475,87.5,496000000.0
2009-05-04 11:29:00,87.5,87.51,87.495,87.51,279400000.0
2009-05-04 11:30:00,87.51,87.51,87.475,87.48,254800000.0
2009-05-04 11:31:00,87.48,87.495,87.475,87.495,259200000.0
2009-05-04 11:32:00,87.495,87.51,87.48,87.5,371800000.0
2009-05-04 11:33:00,87.49,87.505,87.49,87.505,179200000.0
2009-05-04 11:34:00,87.505,87.505,87.455,87.455,458200000.0
2009-05-04 11:35:00,87.455,87.48,87.45,87.47,387200000.0
2009-05-04 11:36:00,87.47,87.475,87.46,87.46,351200000.0
2009-05-04 11:37:00,87.46,87.475,87.455,87.455,218000000.0
2009-05-04 11:38:00,87.455,87.46,87.42,87.42,313400000.0
2009-05-04 11:39:00,87.42,87.42,87.345,87.365,555199999.0
2009-05-04 11:40:00,87.365,87.375,87.345,87.365,354400000.0
2009-05-04 11:41:00,87.37,87.39,87.37,87.385,143400000.0
2009-05-04 11:42:00,87.39,87.42,87.39,87.415,215600000.0
2009-05-04 11:43:00,87.415,87.415,87.39,87.405,222800000.0
2009-05-04 11:44:00,87.41,87.41,87.375,87.38,296000000.0
2009-05-04 11:45:00,87.38,87.4,87.37,87.385,284600000.0
2009-05-04 11:46:00,87.385,87.425,87.385,87.425,420000000.0
2009-05-04 11:47:00,87.415,87.44,87.41,87.41,211400000.0
2009-05-04 11:48:00,87.41,87.42,87.405,87.41,188800000.0
2009-05-04 11:49:00,87.41,87.415,87.385,87.385,293800000.0
2009-05-04 11:50:00,87.385,87.39,87.365,87.375,137000000.0
2009-05-04 11:51:00,87.37,87.375,87.35,87.355,258600000.0
2009-05-04 11:52:00,87.345,87.355,87.335,87.345,359999999.0
2009-05-04 11:53:00,87.35,87.37,87.35,87.355,160400000.0
2009-05-04 11:54:00,87.345,87.345,87.315,87.335,193400000.0
2009-05-04 11:55:00,87.335,87.335,87.3,87.315,425800000.0
2009-05-04 11:56:00,87.325,87.33,87.315,87.33,156800000.0
2009-05-04 11:57:00,87.33,87.355,87.33,87.345,176800000.0
2009-05-04 11:58:00,87.34,87.355,87.34,87.355,118400000.0
2009-05-04 11:59:00,87.36,87.36,87.34,87.34,216800000.0
2009-05-04 12:00:00,87.34,87.36,87.33,87.34,310200000.0
2009-05-04 12:01:00,87.335,87.355,87.31,87.32,387600000.0
2009-05-04 12:02:00,87.32,87.33,87.29,87.29,252200000.0
2009-05-04 12:03:00,87.29,87.31,87.285,87.285,220400000.0
2009-05-04 12:04:00,87.305,87.305,87.22,87.225,306200000.0
2009-05-04 12:05:00,87.235,87.32,87.225,87.29,331200000.0
2009-05-04 12:06:00,87.3,87.3,87.255,87.26,231800000.0
2009-05-04 12:07:00,87.26,87.27,87.255,87.26,100200000.0
2009-05-04 12:08:00,87.265,87.31,87.265,87.295,205800000.0
2009-05-04 12:09:00,87.29,87.325,87.29,87.3,235800000.0
2009-05-04 12:10:00,87.305,87.31,87.295,87.3,146400000.0
2009-05-04 12:11:00,87.295,87.355,87.295,87.34,214000000.0
2009-05-04 12:12:00,87.34,87.34,87.29,87.31,391800000.0
2009-05-04 12:13:00,87.305,87.31,87.28,87.28,138600000.0
2009-05-04 12:14:00,87.28,87.295,87.26,87.265,191200000.0
2009-05-04 12:15:00,87.265,87.265,87.235,87.265,276600000.0
2009-05-04 12:16:00,87.265,87.28,87.26,87.265,327400000.0
2009-05-04 12:17:00,87.27,87.285,87.255,87.275,121800000.0
2009-05-04 12:18:00,87.275,87.28,87.265,87.265,165000000.0
2009-05-04 12:19:00,87.265,87.28,87.265,87.275,81200000.0
2009-05-04 12:20:00,87.275,87.29,87.27,87.28,222400000.0
2009-05-04 12:21:00,87.28,87.315,87.28,87.315,607000000.0
2009-05-04 12:22:00,87.32,87.35,87.315,87.34,444200000.0
2009-05-04 12:23:00,87.34,87.37,87.34,87.37,534400000.0
2009-05-04 12:24:00,87.37,87.37,87.35,87.355,372800000.0
2009-05-04 12:25:00,87.355,87.365,87.335,87.355,345800000.0
2009-05-04 12:26:00,87.355,87.37,87.335,87.335,279400000.0
2009-05-04 12:27:00,87.335,87.365,87.335,87.36,361800000.0
2009-05-04 12:28:00,87.355,87.36,87.33,87.335,272000000.0
2009-05-04 12:29:00,87.335,87.34,87.32,87.33,396800000.0
2009-05-04 12:30:00,87.33,87.34,87.32,87.335,180400000.0
2009-05-04 12:31:00,87.335,87.345,87.32,87.335,315000000.0
2009-05-04 12:32:00,87.335,87.375,87.335,87.375,261400000.0
2009-05-04 12:33:00,87.37,87.375,87.355,87.365,172400000.0
2009-05-04 12:34:00,87.365,87.365,87.325,87.325,227600000.0
2009-05-04 12:35:00,87.315,87.335,87.305,87.325,346800000.0
2009-05-04 12:36:00,87.325,87.33,87.315,87.315,265200000.0
2009-05-04 12:37:00,87.315,87.33,87.315,87.33,122600000.0
2009-05-04 12:38:00,87.325,87.34,87.325,87.33,112600000.0
2009-05-04 12:39:00,87.33,87.345,87.315,87.335,145400000.0
2009-05-04 12:40:00,87.34,87.34,87.33,87.335,48800000.0
2009-05-04 12:41:00,87.33,87.335,87.33,87.33,51800000.0
2009-05-04 12:42:00,87.33,87.33,87.29,87.3,328600000.0
2009-05-04 12:43:00,87.295,87.3,87.295,87.295,109400000.0
2009-05-04 12:44:00,87.295,87.305,87.28,87.29,319800000.0
2009-05-04 12:45:00,87.285,87.32,87.285,87.315,299400000.0
2009-05-04 12:46:00,87.305,87.305,87.27,87.275,487000000.0
2009-05-04 12:47:00,87.275,87.275,87.255,87.265,180600000.0
2009-05-04 12:48:00,87.265,87.275,87.265,87.27,143000000.0
2009-05-04 12:49:00,87.265,87.265,87.265,87.265,17200000.0
2009-05-04 12:50:00,87.265,87.27,87.255,87.26,219600000.0
2009-05-04 12:51:00,87.26,87.265,87.255,87.26,102200000.0
2009-05-04 12:52:00,87.26,87.29,87.26,87.285,108200000.0
2009-05-04 12:53:00,87.275,87.28,87.27,87.28,98600000.0
2009-05-04 12:54:00,87.28,87.28,87.265,87.265,140000000.0
2009-05-04 12:55:00,87.265,87.29,87.26,87.27,231200000.0
2009-05-04 12:56:00,87.27,87.285,87.27,87.27,109400000.0
2009-05-04 12:57:00,87.27,87.275,87.255,87.255,271200000.0
2009-05-04 12:58:00,87.255,87.26,87.225,87.24,820000000.0
2009-05-04 12:59:00,87.23,87.245,87.2,87.2,566000000.0
2009-05-04 13:00:00,87.205,87.205,87.13,87.13,532600000.0
2009-05-04 13:01:00,87.13,87.145,87.13,87.145,195400000.0
2009-05-04 13:02:00,87.145,87.19,87.145,87.175,308200000.0
2009-05-04 13:03:00,87.175,87.18,87.14,87.155,447800000.0
2009-05-04 13:04:00,87.155,87.175,87.135,87.17,443600000.0
2009-05-04 13:05:00,87.165,87.185,87.165,87.175,192600000.0
2009-05-04 13:06:00,87.175,87.18,87.14,87.175,447600000.0
2009-05-04 13:07:00,87.18,87.185,87.17,87.17,229200000.0
2009-05-04 13:08:00,87.17,87.18,87.165,87.175,207000000.0
2009-05-04 13:09:00,87.17,87.17,87.15,87.155,379600000.0
2009-05-04 13:10:00,87.16,87.16,87.13,87.13,440200000.0
2009-05-04 13:11:00,87.13,87.145,87.13,87.145,424600000.0
2009-05-04 13:12:00,87.14,87.17,87.14,87.145,496400000.0
2009-05-04 13:13:00,87.145,87.175,87.145,87.15,301600000.0
2009-05-04 13:14:00,87.155,87.175,87.14,87.14,247200000.0
2009-05-04 13:15:00,87.145,87.145,87.085,87.1,238800000.0
2009-05-04 13:16:00,87.1,87.1,87.06,87.06,228200000.0
2009-05-04 13:17:00,87.06,87.075,87.05,87.065,257400000.0
2009-05-04 13:18:00,87.08,87.11,87.08,87.095,365200000.0
2009-05-04 13:19:00,87.095,87.1,87.075,87.1,599200000.0
2009-05-04 13:20:00,87.1,87.115,87.09,87.09,341800000.0
2009-05-04 13:21:00,87.095,87.105,87.075,87.085,396000000.0
2009-05-04 13:22:00,87.085,87.09,87.075,87.08,413400000.0
2009-05-04 13:23:00,87.085,87.11,87.075,87.09,254000000.0
2009-05-04 13:24:00,87.095,87.095,87.075,87.085,373800000.0
2009-05-04 13:25:00,87.075,87.08,87.05,87.055,568600000.0
2009-05-04 13:26:00,87.065,87.075,87.045,87.05,474600000.0
2009-05-04 13:27:00,87.055,87.06,87.045,87.06,187800000.0
2009-05-04 13:28:00,87.065,87.075,87.045,87.055,265000000.0
2009-05-04 13:29:00,87.055,87.105,87.045,87.09,377000000.0
2009-05-04 13:30:00,87.09,87.105,87.09,87.095,208400000.0
2009-05-04 13:31:00,87.1,87.115,87.08,87.115,160000000.0
2009-05-04 13:32:00,87.115,87.135,87.105,87.13,137600000.0
2009-05-04 13:33:00,87.13,87.13,87.1,87.105,134200000.0
2009-05-04 13:34:00,87.1,87.11,87.095,87.1,104200000.0
2009-05-04 13:35:00,87.1,87.145,87.1,87.13,210000000.0
2009-05-04 13:36:00,87.13,87.14,87.13,87.135,67200000.0
2009-05-04 13:37:00,87.15,87.165,87.145,87.155,157600000.0
2009-05-04 13:38:00,87.155,87.16,87.145,87.145,345000000.0
2009-05-04 13:39:00,87.15,87.17,87.15,87.17,139600000.0
2009-05-04 13:40:00,87.165,87.17,87.15,87.16,116400000.0
2009-05-04 13:41:00,87.16,87.17,87.155,87.16,115800000.0
2009-05-04 13:42:00,87.16,87.18,87.16,87.18,71800000.0
2009-05-04 13:43:00,87.18,87.185,87.17,87.18,136000000.0
2009-05-04 13:44:00,87.18,87.185,87.175,87.18,59800000.0
2009-05-04 13:45:00,87.18,87.195,87.18,87.19,108200000.0
2009-05-04 13:46:00,87.19,87.19,87.175,87.18,149600000.0
2009-05-04 13:47:00,87.18,87.195,87.165,87.175,146800000.0
2009-05-04 13:48:00,87.175,87.2,87.175,87.19,139400000.0
2009-05-04 13:49:00,87.19,87.19,87.185,87.19,61600000.0
2009-05-04 13:50:00,87.19,87.195,87.17,87.17,103800000.0
2009-05-04 13:51:00,87.17,87.17,87.155,87.165,103200000.0
2009-05-04 13:52:00,87.165,87.185,87.16,87.185,117800000.0
2009-05-04 13:53:00,87.19,87.195,87.18,87.185,223800000.0
2009-05-04 13:54:00,87.185,87.185,87.155,87.165,107800000.0
2009-05-04 13:55:00,87.165,87.205,87.165,87.205,138000000.0
2009-05-04 13:56:00,87.205,87.215,87.195,87.195,157400000.0
2009-05-04 13:57:00,87.195,87.195,87.175,87.18,124600000.0
2009-05-04 13:58:00,87.175,87.205,87.175,87.2,240800000.0
2009-05-04 13:59:00,87.19,87.205,87.185,87.185,204000000.0
2009-05-04 14:00:00,87.185,87.185,87.15,87.175,163000000.0
2009-05-04 14:01:00,87.175,87.18,87.17,87.17,108400000.0
2009-05-04 14:02:00,87.165,87.17,87.16,87.165,55000000.0
2009-05-04 14:03:00,87.175,87.19,87.17,87.18,146000000.0
2009-05-04 14:04:00,87.185,87.185,87.155,87.155,40000000.0
2009-05-04 14:05:00,87.155,87.18,87.12,87.16,213600000.0
2009-05-04 14:06:00,87.16,87.16,87.06,87.065,335200000.0
2009-05-04 14:07:00,87.06,87.085,87.055,87.065,239000000.0
2009-05-04 14:08:00,87.065,87.065,87.035,87.035,232600000.0
2009-05-04 14:09:00,87.035,87.075,87.035,87.065,197800000.0
2009-05-04 14:10:00,87.075,87.08,87.02,87.065,220400000.0
2009-05-04 14:11:00,87.065,87.09,87.06,87.065,95200000.0
2009-05-04 14:12:00,87.075,87.09,87.07,87.08,91200000.0
2009-05-04 14:13:00,87.09,87.11,87.085,87.11,146000000.0
2009-05-04 14:14:00,87.105,87.12,87.095,87.12,176000000.0
2009-05-04 14:15:00,87.115,87.14,87.11,87.12,180800000.0
2009-05-04 14:16:00,87.11,87.125,87.105,87.115,145600000.0
2009-05-04 14:17:00,87.115,87.12,87.105,87.115,110200000.0
2009-05-04 14:18:00,87.115,87.13,87.115,87.13,111600000.0
2009-05-04 14:19:00,87.135,87.145,87.13,87.135,92000000.0
2009-05-04 14:20:00,87.135,87.14,87.12,87.125,125200000.0
2009-05-04 14:21:00,87.12,87.13,87.105,87.105,90600000.0
2009-05-04 14:22:00,87.1,87.105,87.07,87.085,142800000.0
2009-05-04 14:23:00,87.08,87.08,87.045,87.065,141000000.0
2009-05-04 14:24:00,87.07,87.075,87.055,87.06,101000000.0
2009-05-04 14:25:00,87.055,87.065,87.05,87.06,59200000.0
2009-05-04 14:26:00,87.055,87.06,87.03,87.05,248200000.0
2009-05-04 14:27:00,87.055,87.065,87.04,87.065,152400000.0
2009-05-04 14:28:00,87.05,87.13,87.05,87.125,243600000.0
2009-05-04 14:29:00,87.125,87.125,87.09,87.105,257200000.0
2009-05-04 14:30:00,87.105,87.16,87.1,87.13,404800000.0
2009-05-04 14:31:00,87.13,87.135,87.095,87.095,226000000.0
2009-05-04 14:32:00,87.095,87.125,87.095,87.125,135600000.0
2009-05-04 14:33:00,87.125,87.165,87.115,87.155,246000000.0
2009-05-04 14:34:00,87.17,87.17,87.15,87.165,137000000.0
2009-05-04 14:35:00,87.16,87.16,87.1,87.12,388800000.0
2009-05-04 14:36:00,87.125,87.2,87.11,87.2,257400000.0
2009-05-04 14:37:00,87.2,87.205,87.155,87.18,350600000.0
2009-05-04 14:38:00,87.18,87.22,87.18,87.205,238200000.0
2009-05-04 14:39:00,87.2,87.2,87.17,87.18,285000000.0
2009-05-04 14:40:00,87.19,87.19,87.17,87.175,150600000.0
2009-05-04 14:41:00,87.175,87.19,87.155,87.18,207600000.0
2009-05-04 14:42:00,87.185,87.205,87.14,87.14,354800000.0
2009-05-04 14:43:00,87.14,87.185,87.14,87.17,204800000.0
2009-05-04 14:44:00,87.175,87.18,87.17,87.18,174000000.0
2009-05-04 14:45:00,87.175,87.18,87.165,87.165,94200000.0
2009-05-04 14:46:00,87.165,87.165,87.145,87.15,188600000.0
2009-05-04 14:47:00,87.15,87.155,87.105,87.13,350400000.0
2009-05-04 14:48:00,87.12,87.135,87.115,87.13,267200000.0
2009-05-04 14:49:00,87.135,87.145,87.11,87.14,218600000.0
2009-05-04 14:50:00,87.14,87.15,87.135,87.145,175400000.0
2009-05-04 14:51:00,87.145,87.145,87.12,87.125,106400000.0
2009-05-04 14:52:00,87.12,87.15,87.12,87.125,200800000.0
2009-05-04 14:53:00,87.125,87.135,87.125,87.125,74400000.0
2009-05-04 14:54:00,87.115,87.15,87.115,87.145,192200000.0
2009-05-04 14:55:00,87.145,87.165,87.14,87.165,111600000.0
2009-05-04 14:56:00,87.165,87.18,87.16,87.17,364000000.0
2009-05-04 14:57:00,87.17,87.175,87.16,87.17,169200000.0
2009-05-04 14:58:00,87.175,87.195,87.175,87.19,259200000.0
2009-05-04 14:59:00,87.195,87.245,87.195,87.22,210600000.0
2009-05-04 15:00:00,87.225,87.29,87.225,87.28,303800000.0
2009-05-04 15:01:00,87.275,87.28,87.26,87.27,148600000.0
2009-05-04 15:02:00,87.275,87.29,87.25,87.25,261000000.0
2009-05-04 15:03:00,87.255,87.255,87.23,87.23,122800000.0
2009-05-04 15:04:00,87.23,87.255,87.23,87.24,73200000.0
2009-05-04 15:05:00,87.245,87.25,87.2,87.2,111400000.0
2009-05-04 15:06:00,87.195,87.225,87.195,87.22,113000000.0
2009-05-04 15:07:00,87.225,87.225,87.2,87.2,104800000.0
2009-05-04 15:08:00,87.2,87.215,87.2,87.2,106800000.0
2009-05-04 15:09:00,87.2,87.215,87.195,87.2,46200000.0
2009-05-04 15:10:00,87.2,87.225,87.195,87.22,63800000.0
2009-05-04 15:11:00,87.225,87.225,87.21,87.215,59000000.0
2009-05-04 15:12:00,87.215,87.22,87.195,87.2,113200000.0
2009-05-04 15:13:00,87.2,87.235,87.195,87.235,120000000.0
2009-05-04 15:14:00,87.24,87.24,87.215,87.225,133800000.0
2009-05-04 15:15:00,87.23,87.245,87.23,87.24,170600000.0
2009-05-04 15:16:00,87.235,87.295,87.225,87.29,157200000.0
2009-05-04 15:17:00,87.29,87.315,87.29,87.31,73600000.0
2009-05-04 15:18:00,87.31,87.31,87.295,87.305,60800000.0
2009-05-04 15:19:00,87.305,87.305,87.29,87.29,64000000.0
2009-05-04 15:20:00,87.29,87.305,87.28,87.3,81400000.0
2009-05-04 15:21:00,87.305,87.305,87.295,87.3,44800000.0
2009-05-04 15:22:00,87.295,87.31,87.295,87.305,41400000.0
2009-05-04 15:23:00,87.295,87.31,87.29,87.305,204800000.0
2009-05-04 15:24:00,87.3,87.34,87.295,87.325,185200000.0
2009-05-04 15:25:00,87.32,87.32,87.285,87.3,192200000.0
2009-05-04 15:26:00,87.295,87.33,87.29,87.31,150800000.0
2009-05-04 15:27:00,87.31,87.35,87.305,87.34,105000000.0
2009-05-04 15:28:00,87.34,87.36,87.335,87.35,72000000.0
2009-05-04 15:29:00,87.35,87.37,87.335,87.36,118400000.0
2009-05-04 15:30:00,87.36,87.375,87.345,87.35,77800000.0
2009-05-04 15:31:00,87.335,87.345,87.32,87.34,99200000.0
2009-05-04 15:32:00,87.35,87.375,87.35,87.365,129600000.0
2009-05-04 15:33:00,87.365,87.385,87.365,87.375,64000000.0
2009-05-04 15:34:00,87.385,87.385,87.36,87.365,147000000.0
2009-05-04 15:35:00,87.365,87.375,87.335,87.355,99600000.0
2009-05-04 15:36:00,87.36,87.375,87.355,87.355,96000000.0
2009-05-04 15:37:00,87.35,87.36,87.34,87.36,85600000.0
2009-05-04 15:38:00,87.36,87.39,87.345,87.38,141800000.0
2009-05-04 15:39:00,87.38,87.41,87.365,87.41,169200000.0
2009-05-04 15:40:00,87.415,87.42,87.395,87.42,181200000.0
2009-05-04 15:41:00,87.43,87.46,87.41,87.455,152800000.0
2009-05-04 15:42:00,87.45,87.455,87.425,87.425,196400000.0
2009-05-04 15:43:00,87.415,87.465,87.415,87.435,174000000.0
2009-05-04 15:44:00,87.44,87.45,87.415,87.43,202400000.0
2009-05-04 15:45:00,87.43,87.49,87.43,87.49,247000000.0
2009-05-04 15:46:00,87.485,87.49,87.47,87.475,210200000.0
2009-05-04 15:47:00,87.48,87.48,87.445,87.445,243200000.0
2009-05-04 15:48:00,87.46,87.485,87.45,87.485,222000000.0
2009-05-04 15:49:00,87.475,87.485,87.46,87.465,151400000.0
2009-05-04 15:50:00,87.475,87.5,87.47,87.49,114400000.0
2009-05-04 15:51:00,87.49,87.53,87.485,87.5,326200000.0
2009-05-04 15:52:00,87.5,87.505,87.48,87.485,181200000.0
2009-05-04 15:53:00,87.485,87.49,87.465,87.485,255200000.0
2009-05-04 15:54:00,87.5,87.53,87.49,87.53,197000000.0
2009-05-04 15:55:00,87.52,87.55,87.505,87.54,393200000.0
2009-05-04 15:56:00,87.54,87.555,87.53,87.53,230000000.0
2009-05-04 15:57:00,87.53,87.555,87.53,87.54,142200000.0
2009-05-04 15:58:00,87.54,87.54,87.515,87.515,142400000.0
2009-05-04 15:59:00,87.515,87.55,87.505,87.55,108600000.0
2009-05-04 16:00:00,87.545,87.64,87.545,87.64,355000000.0
2009-05-04 16:01:00,87.655,87.69,87.64,87.67,401000000.0
2009-05-04 16:02:00,87.67,87.68,87.645,87.675,138400000.0
2009-05-04 16:03:00,87.665,87.685,87.655,87.665,130600000.0
2009-05-04 16:04:00,87.665,87.735,87.665,87.705,157800000.0
2009-05-04 16:05:00,87.695,87.765,87.675,87.76,148800000.0
2009-05-04 16:06:00,87.75,87.8,87.75,87.79,207600000.0
2009-05-04 16:07:00,87.79,87.79,87.745,87.77,169800000.0
2009-05-04 16:08:00,87.75,87.765,87.73,87.74,133600000.0
2009-05-04 16:09:00,87.745,87.76,87.7,87.71,196000000.0
2009-05-04 16:10:00,87.71,87.74,87.69,87.715,155800000.0
2009-05-04 16:11:00,87.715,87.76,87.705,87.76,147200000.0
2009-05-04 16:12:00,87.76,87.795,87.745,87.755,214200000.0
2009-05-04 16:13:00,87.755,87.82,87.755,87.8,185000000.0
2009-05-04 16:14:00,87.785,87.825,87.765,87.775,215800000.0
2009-05-04 16:15:00,87.78,87.825,87.77,87.825,177600000.0
2009-05-04 16:16:00,87.83,87.86,87.815,87.845,101400000.0
2009-05-04 16:17:00,87.835,87.87,87.8,87.86,137200000.0
2009-05-04 16:18:00,87.865,87.875,87.835,87.84,162800000.0
2009-05-04 16:19:00,87.84,87.87,87.82,87.84,139600000.0
2009-05-04 16:20:00,87.84,87.89,87.835,87.87,187900000.0
2009-05-04 16:21:00,87.87,87.885,87.845,87.865,153600000.0
2009-05-04 16:22:00,87.86,87.875,87.835,87.87,137400000.0
2009-05-04 16:23:00,87.87,87.925,87.86,87.925,210200000.0
2009-05-04 16:24:00,87.925,87.975,87.91,87.975,122300000.0
2009-05-04 16:25:00,87.97,87.975,87.915,87.915,125200000.0
2009-05-04 16:26:00,87.915,87.94,87.89,87.9,153000000.0
2009-05-04 16:27:00,87.9,87.955,87.9,87.925,296400000.0
2009-05-04 16:28:00,87.925,87.925,87.88,87.88,89600000.0
2009-05-04 16:29:00,87.87,87.87,87.85,87.865,159400000.0
2009-05-04 16:30:00,87.865,87.915,87.855,87.905,177400000.0
2009-05-04 16:31:00,87.905,87.905,87.875,87.88,78400000.0
2009-05-04 16:32:00,87.88,87.895,87.86,87.895,136400000.0
2009-05-04 16:33:00,87.895,87.9,87.87,87.875,123800000.0
2009-05-04 16:34:00,87.875,87.875,87.81,87.82,102400000.0
2009-05-04 16:35:00,87.815,87.835,87.81,87.81,108000000.0
2009-05-04 16:36:00,87.81,87.865,87.805,87.85,113000000.0
2009-05-04 16:37:00,87.85,87.87,87.83,87.87,104000000.0
2009-05-04 16:38:00,87.87,87.895,87.86,87.885,106000000.0
2009-05-04 16:39:00,87.88,87.88,87.865,87.875,76800000.0
2009-05-04 16:40:00,87.88,87.88,87.84,87.85,150400000.0
2009-05-04 16:41:00,87.85,87.855,87.835,87.835,86400000.0
2009-05-04 16:42:00,87.83,87.845,87.815,87.825,132400000.0
2009-05-04 16:43:00,87.825,87.825,87.805,87.81,112400000.0
2009-05-04 16:44:00,87.81,87.81,87.775,87.78,125000000.0
2009-05-04 16:45:00,87.78,87.795,87.765,87.77,299400000.0
2009-05-04 16:46:00,87.775,87.795,87.77,87.795,78400000.0
2009-05-04 16:47:00,87.795,87.8,87.785,87.795,196200000.0
2009-05-04 16:48:00,87.8,87.82,87.8,87.815,153400000.0
2009-05-04 16:49:00,87.825,87.855,87.82,87.835,399200000.0
2009-05-04 16:50:00,87.84,87.855,87.84,87.845,124600000.0
2009-05-04 16:51:00,87.85,87.89,87.85,87.885,184600000.0
2009-05-04 16:52:00,87.895,87.915,87.87,87.88,206600000.0
2009-05-04 16:53:00,87.875,87.88,87.865,87.875,81200000.0
2009-05-04 16:54:00,87.875,87.885,87.855,87.865,165400000.0
2009-05-04 16:55:00,87.865,87.875,87.855,87.87,246600000.0
2009-05-04 16:56:00,87.87,87.875,87.85,87.85,245200000.0
2009-05-04 16:57:00,87.85,87.86,87.8,87.8,279800000.0
2009-05-04 16:58:00,87.8,87.83,87.795,87.82,212200000.0
2009-05-04 16:59:00,87.825,87.875,87.79,87.87,332500000.0
2009-05-04 17:00:00,87.87,87.89,87.85,87.88,164800000.0
2009-05-04 17:01:00,87.88,87.945,87.88,87.935,230000000.0
2009-05-04 17:02:00,87.935,87.94,87.905,87.91,104600000.0
2009-05-04 17:03:00,87.915,87.935,87.9,87.925,213800000.0
2009-05-04 17:04:00,87.925,87.945,87.905,87.935,204200000.0
2009-05-04 17:05:00,87.935,87.975,87.93,87.965,112800000.0
2009-05-04 17:06:00,87.96,88.015,87.95,87.99,198000000.0
2009-05-04 17:07:00,87.99,88.0,87.935,87.96,310200000.0
2009-05-04 17:08:00,87.96,87.99,87.95,87.98,235200000.0
2009-05-04 17:09:00,87.98,87.98,87.905,87.915,256600000.0
2009-05-04 17:10:00,87.925,87.955,87.905,87.955,214200000.0
2009-05-04 17:11:00,87.955,88.0,87.955,87.995,374200000.0
2009-05-04 17:12:00,88.0,88.005,87.97,87.995,270000000.0
2009-05-04 17:13:00,87.995,88.085,87.985,88.05,309600000.0
2009-05-04 17:14:00,88.05,88.055,88.04,88.05,54400000.0
2009-05-04 17:15:00,88.05,88.075,88.05,88.065,110800000.0
2009-05-04 17:16:00,88.065,88.08,88.045,88.05,288000000.0
2009-05-04 17:17:00,88.05,88.05,88.015,88.025,303200000.0
2009-05-04 17:18:00,88.025,88.035,88.01,88.01,109800000.0
2009-05-04 17:19:00,88.0,88.0,87.965,87.985,153000000.0
2009-05-04 17:20:00,87.99,87.995,87.945,87.955,181200000.0
2009-05-04 17:21:00,87.96,88.01,87.96,87.98,231000000.0
2009-05-04 17:22:00,87.98,87.98,87.95,87.965,192000000.0
2009-05-04 17:23:00,87.96,87.96,87.905,87.91,235400000.0
2009-05-04 17:24:00,87.91,87.94,87.91,87.93,96000000.0
2009-05-04 17:25:00,87.93,87.93,87.905,87.915,98400000.0
2009-05-04 17:26:00,87.915,87.935,87.885,87.885,107000000.0
2009-05-04 17:27:00,87.89,87.915,87.87,87.89,92200000.0
2009-05-04 17:28:00,87.89,87.89,87.84,87.86,115200000.0
2009-05-04 17:29:00,87.865,87.895,87.84,87.84,232200000.0
2009-05-04 17:30:00,87.84,87.915,87.84,87.91,305000000.0
2009-05-04 17:31:00,87.91,87.915,87.875,87.875,129600000.0
2009-05-04 17:32:00,87.88,87.915,87.875,87.905,85000000.0
2009-05-04 17:33:00,87.905,87.92,87.905,87.92,48000000.0
2009-05-04 17:34:00,87.925,87.945,87.92,87.945,65600000.0
2009-05-04 17:35:00,87.945,87.965,87.92,87.92,77800000.0
2009-05-04 17:36:00,87.92,87.955,87.89,87.935,283200000.0
2009-05-04 17:37:00,87.94,87.965,87.94,87.95,288000000.0
2009-05-04 17:38:00,87.95,87.965,87.93,87.95,281000000.0
2009-05-04 17:39:00,87.955,87.97,87.945,87.96,193000000.0
2009-05-04 17:40:00,87.96,87.965,87.905,87.91,193600000.0
2009-05-04 17:41:00,87.91,87.915,87.87,87.87,107600000.0
2009-05-04 17:42:00,87.87,87.875,87.825,87.85,127800000.0
2009-05-04 17:43:00,87.85,87.85,87.815,87.815,264800000.0
2009-05-04 17:44:00,87.815,87.83,87.785,87.8,385800000.0
2009-05-04 17:45:00,87.795,87.885,87.79,87.875,358400000.0
2009-05-04 17:46:00,87.875,87.885,87.86,87.88,208800000.0
2009-05-04 17:47:00,87.88,87.92,87.865,87.87,324400000.0
2009-05-04 17:48:00,87.87,87.9,87.87,87.9,266600000.0
2009-05-04 17:49:00,87.895,87.905,87.835,87.835,214800000.0
2009-05-04 17:50:00,87.82,87.83,87.75,87.75,468600000.0
2009-05-04 17:51:00,87.755,87.78,87.745,87.765,403600000.0
2009-05-04 17:52:00,87.76,87.77,87.72,87.745,268200000.0
2009-05-04 17:53:00,87.755,87.815,87.75,87.795,284800000.0
2009-05-04 17:54:00,87.785,87.805,87.785,87.795,370400000.0
2009-05-04 17:55:00,87.795,87.84,87.795,87.835,218200000.0
2009-05-04 17:56:00,87.83,87.835,87.785,87.815,423800000.0
2009-05-04 17:57:00,87.815,87.835,87.795,87.795,332400000.0
2009-05-04 17:58:00,87.8,87.835,87.8,87.825,73400000.0
2009-05-04 17:59:00,87.825,87.83,87.79,87.79,131600000.0
2009-05-04 18:00:00,87.79,87.83,87.79,87.81,212400000.0
2009-05-04 18:01:00,87.805,87.865,87.785,87.85,317600000.0
2009-05-04 18:02:00,87.845,87.85,87.825,87.83,205600000.0
2009-05-04 18:03:00,87.825,87.845,87.825,87.825,152400000.0
2009-05-04 18:04:00,87.83,87.925,87.805,87.92,423800000.0
2009-05-04 18:05:00,87.92,87.92,87.77,87.8,252600000.0
2009-05-04 18:06:00,87.81,87.835,87.76,87.835,392000000.0
2009-05-04 18:07:00,87.83,87.835,87.765,87.78,257000000.0
2009-05-04 18:08:00,87.78,87.845,87.775,87.805,379200000.0
2009-05-04 18:09:00,87.81,87.85,87.8,87.81,267200000.0
2009-05-04 18:10:00,87.815,87.835,87.805,87.825,287800000.0
2009-05-04 18:11:00,87.825,87.825,87.785,87.785,419600000.0
2009-05-04 18:12:00,87.795,87.825,87.78,87.79,311800000.0
2009-05-04 18:13:00,87.78,87.83,87.78,87.78,384000000.0
2009-05-04 18:14:00,87.78,87.815,87.75,87.765,421000000.0
2009-05-04 18:15:00,87.755,87.78,87.74,87.76,314400000.0
2009-05-04 18:16:00,87.76,87.76,87.7,87.7,275000000.0
2009-05-04 18:17:00,87.7,87.71,87.62,87.65,462200000.0
2009-05-04 18:18:00,87.65,87.65,87.6,87.615,372800000.0
2009-05-04 18:19:00,87.615,87.67,87.615,87.67,176800000.0
2009-05-04 18:20:00,87.67,87.735,87.66,87.73,343600000.0
2009-05-04 18:21:00,87.725,87.725,87.67,87.675,118600000.0
2009-05-04 18:22:00,87.67,87.685,87.65,87.685,110000000.0
2009-05-04 18:23:00,87.685,87.685,87.665,87.665,162400000.0
2009-05-04 18:24:00,87.66,87.66,87.6,87.6,239800000.0
2009-05-04 18:25:00,87.6,87.655,87.595,87.655,292000000.0
2009-05-04 18:26:00,87.655,87.695,87.65,87.67,253800000.0
2009-05-04 18:27:00,87.67,87.675,87.615,87.645,288200000.0
2009-05-04 18:28:00,87.64,87.665,87.635,87.635,276200000.0
2009-05-04 18:29:00,87.62,87.645,87.6,87.635,231800000.0
2009-05-04 18:30:00,87.635,87.69,87.625,87.66,329200000.0
2009-05-04 18:31:00,87.66,87.68,87.64,87.64,234000000.0
2009-05-04 18:32:00,87.65,87.685,87.63,87.68,202400000.0
2009-05-04 18:33:00,87.68,87.68,87.655,87.675,186000000.0
2009-05-04 18:34:00,87.675,87.735,87.675,87.72,169200000.0
2009-05-04 18:35:00,87.715,87.735,87.715,87.735,121600000.0
2009-05-04 18:36:00,87.725,87.74,87.715,87.735,123000000.0
2009-05-04 18:37:00,87.735,87.75,87.735,87.75,237600000.0
2009-05-04 18:38:00,87.755,87.76,87.715,87.735,215600000.0
2009-05-04 18:39:00,87.745,87.75,87.71,87.71,313200000.0
2009-05-04 18:40:00,87.705,87.705,87.66,87.675,307400001.0
2009-05-04 18:41:00,87.665,87.69,87.66,87.685,203200000.0
2009-05-04 18:42:00,87.675,87.7,87.675,87.69,217200000.0
2009-05-04 18:43:00,87.695,87.74,87.665,87.725,285600000.0
2009-05-04 18:44:00,87.73,87.74,87.71,87.735,429800000.0
2009-05-04 18:45:00,87.74,87.755,87.72,87.74,370600000.0
2009-05-04 18:46:00,87.745,87.765,87.74,87.765,239200000.0
2009-05-04 18:47:00,87.765,87.79,87.765,87.78,166200000.0
2009-05-04 18:48:00,87.78,87.78,87.74,87.745,191800000.0
2009-05-04 18:49:00,87.74,87.74,87.73,87.735,180600000.0
2009-05-04 18:50:00,87.735,87.745,87.7,87.705,311400000.0
2009-05-04 18:51:00,87.71,87.74,87.71,87.74,149200000.0
2009-05-04 18:52:00,87.735,87.74,87.735,87.735,43000000.0
2009-05-04 18:53:00,87.73,87.73,87.695,87.695,68600000.0
2009-05-04 18:54:00,87.695,87.715,87.695,87.71,181000000.0
2009-05-04 18:55:00,87.71,87.73,87.71,87.71,152000000.0
2009-05-04 18:56:00,87.705,87.725,87.7,87.725,118800000.0
2009-05-04 18:57:00,87.725,87.73,87.71,87.715,113400000.0
2009-05-04 18:58:00,87.715,87.725,87.715,87.72,55000000.0
2009-05-04 18:59:00,87.725,87.74,87.715,87.74,74400000.0
2009-05-04 19:00:00,87.74,87.78,87.74,87.775,248000000.0
2009-05-04 19:01:00,87.765,87.785,87.76,87.785,204200000.0
2009-05-04 19:02:00,87.78,87.79,87.77,87.77,86600000.0
2009-05-04 19:03:00,87.77,87.78,87.765,87.77,222200000.0
2009-05-04 19:04:00,87.775,87.785,87.77,87.78,247400000.0
2009-05-04 19:05:00,87.785,87.805,87.775,87.795,119000000.0
2009-05-04 19:06:00,87.805,87.81,87.795,87.805,317000000.0
2009-05-04 19:07:00,87.805,87.815,87.795,87.795,196200000.0
2009-05-04 19:08:00,87.8,87.8,87.78,87.785,150600001.0
2009-05-04 19:09:00,87.765,87.77,87.765,87.765,54800000.0
2009-05-04 19:10:00,87.77,87.79,87.755,87.775,316400000.0
2009-05-04 19:11:00,87.775,87.79,87.77,87.77,259200000.0
2009-05-04 19:12:00,87.77,87.775,87.765,87.775,134800000.0
2009-05-04 19:13:00,87.775,87.785,87.76,87.77,233600000.0
2009-05-04 19:14:00,87.77,87.785,87.765,87.77,241600000.0
2009-05-04 19:15:00,87.77,87.77,87.755,87.765,273200000.0
2009-05-04 19:16:00,87.765,87.79,87.765,87.775,177400000.0
2009-05-04 19:17:00,87.78,87.79,87.775,87.78,118200000.0
2009-05-04 19:18:00,87.775,87.79,87.775,87.78,61400000.0
2009-05-04 19:19:00,87.78,87.795,87.76,87.76,204000000.0
2009-05-04 19:20:00,87.76,87.76,87.725,87.76,281200000.0
2009-05-04 19:21:00,87.76,87.775,87.76,87.77,72400000.0
2009-05-04 19:22:00,87.77,87.785,87.77,87.78,48400000.0
2009-05-04 19:23:00,87.78,87.815,87.78,87.815,172600000.0
2009-05-04 19:24:00,87.815,87.84,87.815,87.84,157600000.0
2009-05-04 19:25:00,87.835,87.84,87.825,87.835,64600000.0
2009-05-04 19:26:00,87.835,87.835,87.81,87.815,111000000.0
2009-05-04 19:27:00,87.815,87.825,87.795,87.815,154800000.0
2009-05-04 19:28:00,87.81,87.81,87.78,87.785,146000000.0
2009-05-04 19:29:00,87.765,87.775,87.75,87.75,168000000.0
2009-05-04 19:30:00,87.75,87.785,87.735,87.78,216800000.0
2009-05-04 19:31:00,87.78,87.79,87.77,87.78,192800000.0
2009-05-04 19:32:00,87.785,87.795,87.78,87.785,73400000.0
2009-05-04 19:33:00,87.785,87.805,87.78,87.8,387600000.0
2009-05-04 19:34:00,87.8,87.82,87.8,87.8,95000000.0
2009-05-04 19:35:00,87.8,87.805,87.77,87.79,195400000.0
2009-05-04 19:36:00,87.78,87.8,87.775,87.795,133800000.0
2009-05-04 19:37:00,87.805,87.805,87.795,87.795,24200000.0
2009-05-04 19:38:00,87.79,87.79,87.77,87.785,149000000.0
2009-05-04 19:39:00,87.785,87.8,87.78,87.785,116400000.0
2009-05-04 19:40:00,87.785,87.79,87.76,87.77,192200000.0
2009-05-04 19:41:00,87.765,87.82,87.745,87.82,271400000.0
2009-05-04 19:42:00,87.82,87.85,87.82,87.835,162000000.0
2009-05-04 19:43:00,87.835,87.88,87.83,87.86,479400000.0
2009-05-04 19:44:00,87.865,87.88,87.84,87.86,247200000.0
2009-05-04 19:45:00,87.86,87.87,87.85,87.865,162400000.0
2009-05-04 19:46:00,87.86,87.865,87.84,87.865,113400000.0
2009-05-04 19:47:00,87.87,87.895,87.87,87.895,129800000.0
2009-05-04 19:48:00,87.895,87.895,87.84,87.84,195600000.0
2009-05-04 19:49:00,87.84,87.845,87.84,87.845,69600000.0
2009-05-04 19:50:00,87.85,87.87,87.835,87.85,208800000.0
2009-05-04 19:51:00,87.85,87.865,87.825,87.825,207600000.0
2009-05-04 19:52:00,87.835,87.845,87.81,87.82,227000000.0
2009-05-04 19:53:00,87.82,87.85,87.81,87.83,205600000.0
2009-05-04 19:54:00,87.83,87.83,87.765,87.79,176400000.0
2009-05-04 19:55:00,87.785,87.785,87.74,87.755,226200000.0
2009-05-04 19:56:00,87.755,87.785,87.755,87.77,91000000.0
2009-05-04 19:57:00,87.76,87.775,87.755,87.76,148400000.0
2009-05-04 19:58:00,87.76,87.775,87.76,87.775,51000000.0
2009-05-04 19:59:00,87.77,87.83,87.77,87.815,172000000.0
2009-05-04 20:00:00,87.815,87.82,87.77,87.82,336600000.0
2009-05-04 20:01:00,87.815,87.815,87.795,87.8,147600000.0
2009-05-04 20:02:00,87.8,87.805,87.8,87.805,106000000.0
2009-05-04 20:03:00,87.82,87.84,87.82,87.84,185400000.0
2009-05-04 20:04:00,87.83,87.84,87.8,87.8,348200000.0
2009-05-04 20:05:00,87.8,87.81,87.79,87.795,185000000.0
2009-05-04 20:06:00,87.795,87.81,87.775,87.775,146800000.0
2009-05-04 20:07:00,87.79,87.795,87.78,87.785,273000000.0
2009-05-04 20:08:00,87.79,87.81,87.785,87.8,87200000.0
2009-05-04 20:09:00,87.8,87.805,87.75,87.75,127400000.0
2009-05-04 20:10:00,87.75,87.76,87.745,87.755,94200000.0
2009-05-04 20:11:00,87.755,87.76,87.755,87.755,15200000.0
2009-05-04 20:12:00,87.76,87.785,87.75,87.77,109200000.0
2009-05-04 20:13:00,87.765,87.785,87.755,87.765,167200000.0
2009-05-04 20:14:00,87.765,87.77,87.725,87.74,149800000.0
2009-05-04 20:15:00,87.74,87.775,87.74,87.75,206400000.0
2009-05-04 20:16:00,87.75,87.78,87.745,87.775,301800000.0
2009-05-04 20:17:00,87.775,87.805,87.775,87.8,223400000.0
2009-05-04 20:18:00,87.8,87.8,87.795,87.8,56200000.0
2009-05-04 20:19:00,87.8,87.83,87.8,87.83,333600000.0
2009-05-04 20:20:00,87.83,87.855,87.83,87.845,175200000.0
2009-05-04 20:21:00,87.85,87.85,87.835,87.84,40600000.0
2009-05-04 20:22:00,87.83,87.83,87.805,87.81,78600000.0
2009-05-04 20:23:00,87.81,87.84,87.81,87.84,65400000.0
2009-05-04 20:24:00,87.84,87.84,87.805,87.81,107200000.0
2009-05-04 20:25:00,87.815,87.815,87.795,87.795,102600000.0
2009-05-04 20:26:00,87.795,87.81,87.785,87.805,152200000.0
2009-05-04 20:27:00,87.81,87.83,87.81,87.825,354200000.0
2009-05-04 20:28:00,87.825,87.855,87.825,87.85,137000000.0
2009-05-04 20:29:00,87.84,87.85,87.835,87.845,175400000.0
2009-05-04 20:30:00,87.835,87.845,87.805,87.81,198400000.0
2009-05-04 20:31:00,87.81,87.825,87.805,87.82,71000000.0
2009-05-04 20:32:00,87.82,87.82,87.82,87.82,36600000.0
2009-05-04 20:33:00,87.82,87.82,87.79,87.79,140200000.0
2009-05-04 20:34:00,87.79,87.79,87.765,87.765,206200000.0
2009-05-04 20:35:00,87.77,87.785,87.77,87.78,242800000.0
2009-05-04 20:36:00,87.775,87.78,87.765,87.765,108800000.0
2009-05-04 20:37:00,87.765,87.785,87.765,87.785,106000000.0
2009-05-04 20:38:00,87.785,87.785,87.74,87.74,263400000.0
2009-05-04 20:39:00,87.745,87.745,87.71,87.715,174000000.0
2009-05-04 20:40:00,87.725,87.735,87.715,87.715,150800000.0
2009-05-04 20:41:00,87.715,87.72,87.665,87.68,214800000.0
2009-05-04 20:42:00,87.685,87.72,87.685,87.71,119400000.0
2009-05-04 20:43:00,87.71,87.71,87.695,87.7,92000000.0
2009-05-04 20:44:00,87.7,87.71,87.685,87.71,102400000.0
2009-05-04 20:45:00,87.71,87.715,87.685,87.685,210600000.0
2009-05-04 20:46:00,87.68,87.68,87.655,87.68,164600000.0
2009-05-04 20:47:00,87.68,87.695,87.66,87.66,59600000.0
2009-05-04 20:48:00,87.665,87.685,87.66,87.67,120800000.0
2009-05-04 20:49:00,87.67,87.705,87.665,87.665,133200000.0
2009-05-04 20:50:00,87.665,87.675,87.635,87.635,113000000.0
2009-05-04 20:51:00,87.635,87.67,87.635,87.665,209600000.0
2009-05-04 20:52:00,87.675,87.69,87.665,87.675,136200000.0
2009-05-04 20:53:00,87.685,87.69,87.65,87.65,161200000.0
2009-05-04 20:54:00,87.645,87.68,87.63,87.67,128200000.0
2009-05-04 20:55:00,87.67,87.675,87.64,87.66,185000000.0
2009-05-04 20:56:00,87.655,87.665,87.63,87.64,187800000.0
2009-05-04 20:57:00,87.63,87.66,87.56,87.58,280800000.0
2009-05-04 20:58:00,87.59,87.635,87.585,87.615,464000000.0
2009-05-04 20:59:00,87.635,87.65,87.6,87.635,261200000.0
2009-05-04 21:00:00,87.65,87.65,87.625,87.63,207800000.0
2009-05-04 21:01:00,87.63,87.63,87.575,87.575,180400000.0
2009-05-04 21:02:00,87.575,87.6,87.565,87.595,140400000.0
2009-05-04 21:03:00,87.6,87.6,87.59,87.59,66600000.0
2009-05-04 21:04:00,87.59,87.6,87.585,87.6,75000000.0
2009-05-04 21:05:00,87.6,87.615,87.575,87.595,295400000.0
2009-05-04 21:06:00,87.595,87.595,87.57,87.595,239800000.0
2009-05-04 21:07:00,87.595,87.595,87.575,87.575,189400000.0
2009-05-04 21:08:00,87.575,87.585,87.57,87.57,114600000.0
2009-05-04 21:09:00,87.57,87.59,87.555,87.585,164000000.0
2009-05-04 21:10:00,87.585,87.6,87.555,87.555,100200000.0
2009-05-04 21:11:00,87.555,87.59,87.555,87.585,162600000.0
2009-05-04 21:12:00,87.6,87.615,87.595,87.6,183000000.0
2009-05-04 21:13:00,87.6,87.605,87.555,87.565,97800000.0
2009-05-04 21:14:00,87.565,87.61,87.565,87.605,77600000.0
2009-05-04 21:15:00,87.605,87.64,87.6,87.64,249600000.0
2009-05-04 21:16:00,87.64,87.65,87.63,87.635,237200000.0
2009-05-04 21:17:00,87.63,87.655,87.63,87.655,87200000.0
2009-05-04 21:18:00,87.655,87.675,87.655,87.67,139600000.0
2009-05-04 21:19:00,87.67,87.7,87.67,87.69,171800000.0
2009-05-04 21:20:00,87.68,87.68,87.63,87.665,219800000.0
2009-05-04 21:21:00,87.66,87.675,87.655,87.675,160800000.0
2009-05-04 21:22:00,87.675,87.675,87.635,87.64,215400000.0
2009-05-04 21:23:00,87.645,87.685,87.645,87.68,163600000.0
2009-05-04 21:24:00,87.68,87.685,87.675,87.675,62600000.0
2009-05-04 21:25:00,87.675,87.7,87.675,87.7,135000000.0
2009-05-04 21:26:00,87.7,87.705,87.695,87.695,118800000.0
2009-05-04 21:27:00,87.695,87.71,87.695,87.7,77600000.0
2009-05-04 21:28:00,87.705,87.715,87.69,87.705,137800000.0
2009-05-04 21:29:00,87.705,87.705,87.685,87.695,115400000.0
2009-05-04 21:30:00,87.705,87.73,87.69,87.725,175000000.0
2009-05-04 21:31:00,87.725,87.745,87.725,87.74,32000000.0
2009-05-04 21:32:00,87.74,87.755,87.74,87.745,59200000.0
2009-05-04 21:33:00,87.73,87.755,87.725,87.73,373800000.0
2009-05-04 21:34:00,87.73,87.73,87.69,87.7,115600000.0
2009-05-04 21:35:00,87.695,87.7,87.685,87.69,88400000.0
2009-05-04 21:36:00,87.7,87.715,87.695,87.705,127200000.0
2009-05-04 21:37:00,87.705,87.705,87.695,87.705,81800000.0
2009-05-04 21:38:00,87.71,87.73,87.71,87.715,143200000.0
2009-05-04 21:39:00,87.72,87.735,87.71,87.71,253200000.0
2009-05-04 21:40:00,87.725,87.725,87.725,87.725,42600000.0
2009-05-04 21:41:00,87.73,87.75,87.725,87.73,307600000.0
2009-05-04 21:42:00,87.73,87.75,87.725,87.74,297000000.0
2009-05-04 21:43:00,87.74,87.76,87.74,87.74,50200000.0
2009-05-04 21:44:00,87.74,87.76,87.73,87.74,47400000.0
2009-05-04 21:45:00,87.76,87.785,87.75,87.77,123000000.0
2009-05-04 21:46:00,87.77,87.795,87.77,87.79,115600000.0
2009-05-04 21:47:00,87.79,87.795,87.77,87.77,207800000.0
2009-05-04 21:48:00,87.77,87.77,87.75,87.76,136200000.0
2009-05-04 21:49:00,87.76,87.78,87.76,87.77,100000000.0
2009-05-04 21:50:00,87.77,87.78,87.77,87.77,105200000.0
2009-05-04 21:51:00,87.765,87.77,87.765,87.765,148800000.0
2009-05-04 21:52:00,87.765,87.795,87.765,87.785,201800000.0
2009-05-04 21:53:00,87.785,87.785,87.765,87.765,31200000.0
2009-05-04 21:54:00,87.765,87.775,87.765,87.765,67200000.0
2009-05-04 21:55:00,87.76,87.79,87.76,87.79,64600000.0
2009-05-04 21:56:00,87.775,87.81,87.775,87.81,216000000.0
2009-05-04 21:57:00,87.81,87.835,87.81,87.835,61600000.0
2009-05-04 21:58:00,87.83,87.84,87.805,87.815,242200000.0
2009-05-04 21:59:00,87.82,87.84,87.805,87.83,193400000.0
2009-05-04 22:00:00,87.835,87.835,87.785,87.79,72000000.0
2009-05-04 22:01:00,87.79,87.81,87.79,87.81,69600000.0
2009-05-04 22:02:00,87.81,87.82,87.81,87.81,89800000.0
2009-05-04 22:03:00,87.81,87.825,87.81,87.81,56800000.0
2009-05-04 22:04:00,87.825,87.835,87.825,87.835,34800000.0
2009-05-04 22:05:00,87.835,87.835,87.82,87.82,39600000.0
2009-05-04 22:06:00,87.825,87.835,87.82,87.835,78000000.0
2009-05-04 22:07:00,87.84,87.855,87.82,87.82,42200000.0
2009-05-04 22:08:00,87.82,87.845,87.78,87.8,343800000.0
2009-05-04 22:09:00,87.81,87.81,87.77,87.785,256800000.0
2009-05-04 22:10:00,87.78,87.79,87.77,87.78,65600000.0
2009-05-04 22:11:00,87.785,87.785,87.775,87.78,128600000.0
2009-05-04 22:12:00,87.78,87.79,87.78,87.79,37000000.0
2009-05-04 22:13:00,87.8,87.82,87.8,87.815,125200000.0
2009-05-04 22:14:00,87.82,87.83,87.785,87.795,308800000.0
2009-05-04 22:15:00,87.8,87.805,87.8,87.805,20600000.0
2009-05-04 22:16:00,87.795,87.795,87.79,87.795,35200000.0
2009-05-04 22:17:00,87.795,87.795,87.795,87.795,8600000.0
2009-05-04 22:18:00,87.795,87.795,87.795,87.795,7800000.0
2009-05-04 22:19:00,87.795,87.81,87.795,87.805,64000000.0
2009-05-04 22:20:00,87.795,87.795,87.78,87.78,62600000.0
2009-05-04 22:21:00,87.775,87.785,87.775,87.785,16000000.0
2009-05-04 22:22:00,87.765,87.765,87.765,87.765,25000000.0
2009-05-04 22:23:00,87.76,87.775,87.76,87.76,38400000.0
2009-05-04 22:24:00,87.765,87.765,87.76,87.765,38600000.0
2009-05-04 22:25:00,87.76,87.77,87.76,87.765,25000000.0
2009-05-04 22:26:00,87.77,87.77,87.765,87.765,39000000.0
2009-05-04 22:27:00,87.77,87.77,87.765,87.77,10800000.0
2009-05-04 22:28:00,87.765,87.77,87.74,87.74,74400000.0
2009-05-04 22:29:00,87.74,87.75,87.74,87.74,21800000.0
2009-05-04 22:30:00,87.74,87.76,87.735,87.74,46000000.0
2009-05-04 22:31:00,87.74,87.74,87.72,87.725,115000000.0
2009-05-04 22:32:00,87.73,87.745,87.725,87.74,253200000.0
2009-05-04 22:33:00,87.72,87.73,87.72,87.72,47000000.0
2009-05-04 22:34:00,87.72,87.72,87.71,87.71,40600000.0
2009-05-04 22:35:00,87.715,87.725,87.69,87.69,72200000.0
2009-05-04 22:36:00,87.69,87.7,87.685,87.7,125000000.0
2009-05-04 22:37:00,87.7,87.71,87.69,87.71,86200000.0
2009-05-04 22:38:00,87.715,87.715,87.715,87.715,10400000.0
2009-05-04 22:39:00,87.71,87.71,87.68,87.68,121800000.0
2009-05-04 22:40:00,87.68,87.695,87.68,87.685,45800000.0
2009-05-04 22:41:00,87.685,87.69,87.685,87.685,21400000.0
2009-05-04 22:42:00,87.685,87.685,87.675,87.675,64000000.0
2009-05-04 22:43:00,87.63,87.645,87.63,87.63,61600000.0
2009-05-04 22:44:00,87.635,87.635,87.635,87.635,7800000.0
2009-05-04 22:45:00,87.645,87.665,87.64,87.655,73000000.0
2009-05-04 22:46:00,87.665,87.685,87.665,87.685,24400000.0
2009-05-04 22:47:00,87.695,87.715,87.695,87.705,69600000.0
2009-05-04 22:48:00,87.7,87.735,87.695,87.725,52600000.0
2009-05-04 22:49:00,87.73,87.73,87.71,87.72,73600000.0
2009-05-04 22:50:00,87.71,87.715,87.695,87.705,111200000.0
2009-05-04 22:51:00,87.71,87.72,87.705,87.705,38400000.0
2009-05-04 22:52:00,87.715,87.73,87.715,87.73,107800000.0
2009-05-04 22:53:00,87.73,87.73,87.725,87.725,49400000.0
2009-05-04 22:54:00,87.725,87.735,87.72,87.73,72600000.0
2009-05-04 22:55:00,87.73,87.73,87.705,87.715,191200000.0
2009-05-04 22:56:00,87.715,87.72,87.69,87.69,178000000.0
2009-05-04 22:57:00,87.69,87.7,87.685,87.69,84600000.0
2009-05-04 22:58:00,87.69,87.69,87.665,87.68,140200000.0
2009-05-04 22:59:00,87.67,87.675,87.665,87.675,16200000.0
2009-05-04 23:00:00,87.67,87.672,87.665,87.672,5400000.0
2009-05-04 23:01:00,87.64,87.675,87.64,87.675,7800000.0
2009-05-04 23:02:00,87.685,87.725,87.675,87.715,42200000.0
2009-05-04 23:03:00,87.725,87.725,87.715,87.715,15600000.0
2009-05-04 23:04:00,87.715,87.725,87.715,87.72,39200000.0
2009-05-04 23:05:00,87.72,87.74,87.72,87.73,25000000.0
2009-05-04 23:06:00,87.725,87.73,87.72,87.73,15200000.0
2009-05-04 23:07:00,87.725,87.725,87.715,87.715,24200000.0
2009-05-04 23:08:00,87.72,87.72,87.705,87.705,14000000.0
2009-05-04 23:09:00,87.71,87.72,87.705,87.72,51200000.0
2009-05-04 23:10:00,87.72,87.72,87.695,87.695,19400000.0
2009-05-04 23:11:00,87.69,87.695,87.65,87.695,58800000.0
2009-05-04 23:12:00,87.69,87.7,87.685,87.7,18800000.0
2009-05-04 23:13:00,87.7,87.705,87.685,87.685,45000000.0
2009-05-04 23:14:00,87.69,87.705,87.69,87.705,15400000.0
2009-05-04 23:15:00,87.695,87.695,87.695,87.695,2800000.0
2009-05-04 23:16:00,87.695,87.7,87.68,87.695,63000000.0
2009-05-04 23:17:00,87.695,87.695,87.695,87.695,1200000.0
2009-05-04 23:18:00,87.695,87.695,87.695,87.695,1200000.0
2009-05-04 23:19:00,87.69,87.69,87.68,87.68,20000000.0
2009-05-04 23:20:00,87.68,87.695,87.68,87.695,42000000.0
2009-05-04 23:21:00,87.695,87.7,87.675,87.7,28000000.0
2009-05-04 23:22:00,87.665,87.69,87.665,87.68,31600000.0
2009-05-04 23:23:00,87.685,87.685,87.675,87.675,21600000.0
2009-05-04 23:24:00,87.685,87.69,87.65,87.66,107800000.0
2009-05-04 23:25:00,87.68,87.725,87.68,87.695,188400000.0
2009-05-04 23:26:00,87.695,87.71,87.69,87.695,115600000.0
2009-05-04 23:27:00,87.695,87.72,87.69,87.705,101600000.0
2009-05-04 23:28:00,87.725,87.74,87.695,87.7,185400000.0
2009-05-04 23:29:00,87.7,87.73,87.69,87.725,122200000.0
2009-05-04 23:30:00,87.725,87.76,87.715,87.745,199600000.0
2009-05-04 23:31:00,87.755,87.79,87.745,87.78,118800000.0
2009-05-04 23:32:00,87.785,87.82,87.785,87.82,31800000.0
2009-05-04 23:33:00,87.815,87.85,87.785,87.8,66800000.0
2009-05-04 23:34:00,87.815,87.825,87.805,87.805,16000000.0
2009-05-04 23:35:00,87.805,87.815,87.8,87.805,80400000.0
2009-05-04 23:36:00,87.81,87.815,87.8,87.81,44600000.0
2009-05-04 23:37:00,87.815,87.815,87.805,87.805,18400000.0
2009-05-04 23:38:00,87.81,87.81,87.8,87.805,47200000.0
2009-05-04 23:39:00,87.8,87.82,87.795,87.81,72400000.0
2009-05-04 23:40:00,87.81,87.815,87.81,87.815,34600000.0
2009-05-04 23:41:00,87.815,87.815,87.815,87.815,23800000.0
2009-05-04 23:42:00,87.795,87.809,87.792,87.795,158800000.0
2009-05-04 23:43:00,87.815,87.815,87.8,87.8,33400000.0
2009-05-04 23:44:00,87.805,87.805,87.8,87.8,15800000.0
2009-05-04 23:45:00,87.805,87.805,87.785,87.785,72600000.0
2009-05-04 23:46:00,87.785,87.795,87.77,87.77,86400000.0
2009-05-04 23:47:00,87.785,87.79,87.77,87.78,66800000.0
2009-05-04 23:48:00,87.77,87.78,87.77,87.77,8600000.0
2009-05-04 23:49:00,87.77,87.8,87.77,87.795,32200000.0
2009-05-04 23:50:00,87.8,87.855,87.72,87.805,220499999.0
2009-05-04 23:51:00,87.82,87.855,87.8,87.855,188000000.0
2009-05-04 23:52:00,87.86,87.86,87.84,87.84,44000000.0
2009-05-04 23:53:00,87.86,87.88,87.855,87.88,28000000.0
2009-05-04 23:54:00,87.87,87.87,87.85,87.855,53600000.0
2009-05-04 23:55:00,87.855,87.855,87.85,87.855,47600000.0
2009-05-04 23:56:00,87.85,87.85,87.85,87.85,5600000.0
2009-05-04 23:57:00,87.855,87.855,87.84,87.845,27000000.0
2009-05-04 23:58:00,87.84,87.84,87.82,87.825,64000000.0
2009-05-04 23:59:00,87.82,87.865,87.82,87.865,56000000.0
2009-05-05 00:00:00,87.86,87.86,87.85,87.85,16200000.0
2009-05-05 00:01:00,87.85,87.855,87.85,87.855,23200000.0
2009-05-05 00:02:00,87.865,87.865,87.865,87.865,13200000.0
2009-05-05 00:03:00,87.865,87.865,87.865,87.865,13200000.0
2009-05-05 00:04:00,87.865,87.89,87.865,87.89,41200000.0
2009-05-05 00:05:00,87.87,87.87,87.855,87.855,22600000.0
2009-05-05 00:06:00,87.86,87.86,87.855,87.855,9000000.0
2009-05-05 00:07:00,87.848,87.851,87.827,87.838,53600000.0
2009-05-05 00:08:00,87.845,87.855,87.845,87.85,32400000.0
2009-05-05 00:09:00,87.85,87.85,87.83,87.835,109000000.0
2009-05-05 00:10:00,87.835,87.845,87.835,87.835,36200000.0
2009-05-05 00:11:00,87.84,87.845,87.83,87.835,34600000.0
2009-05-05 00:12:00,87.835,87.84,87.815,87.83,48000000.0
2009-05-05 00:13:00,87.83,87.845,87.825,87.83,57800000.0
2009-05-05 00:14:00,87.835,87.845,87.835,87.84,51800000.0
2009-05-05 00:15:00,87.84,87.84,87.815,87.82,26000000.0
2009-05-05 00:16:00,87.83,87.83,87.755,87.76,90400000.0
2009-05-05 00:17:00,87.755,87.8,87.75,87.76,174400000.0
2009-05-05 00:18:00,87.755,87.805,87.745,87.805,130200000.0
2009-05-05 00:19:00,87.795,87.82,87.785,87.815,92200000.0
2009-05-05 00:20:00,87.805,87.835,87.8,87.825,181000000.0
2009-05-05 00:21:00,87.82,87.825,87.805,87.815,84400000.0
2009-05-05 00:22:00,87.81,87.82,87.8,87.805,49000000.0
2009-05-05 00:23:00,87.8,87.83,87.8,87.83,47200000.0
2009-05-05 00:24:00,87.825,87.825,87.825,87.825,2600000.0
2009-05-05 00:25:00,87.83,87.835,87.83,87.835,72400000.0
2009-05-05 00:26:00,87.825,87.835,87.82,87.835,85800000.0
2009-05-05 00:27:00,87.83,87.83,87.82,87.82,49400000.0
2009-05-05 00:28:00,87.835,87.835,87.815,87.825,10400000.0
2009-05-05 00:29:00,87.805,87.83,87.77,87.77,141000000.0
2009-05-05 00:30:00,87.77,87.815,87.765,87.795,122600000.0
2009-05-05 00:31:00,87.795,87.8,87.79,87.79,10200000.0
2009-05-05 00:32:00,87.77,87.795,87.77,87.795,54400000.0
2009-05-05 00:33:00,87.772,87.774,87.742,87.768,80200000.0
2009-05-05 00:34:00,87.79,87.795,87.765,87.795,72400000.0
2009-05-05 00:35:00,87.785,87.83,87.76,87.825,164200000.0
2009-05-05 00:36:00,87.815,87.83,87.815,87.825,55600000.0
2009-05-05 00:37:00,87.82,87.835,87.805,87.815,39800000.0
2009-05-05 00:38:00,87.835,87.835,87.79,87.795,110000000.0
2009-05-05 00:39:00,87.81,87.81,87.79,87.8,18800000.0
2009-05-05 00:40:00,87.8,87.8,87.775,87.785,43200000.0
2009-05-05 00:41:00,87.78,87.81,87.77,87.8,231200000.0
2009-05-05 00:42:00,87.805,87.82,87.805,87.82,33600000.0
2009-05-05 00:43:00,87.82,87.85,87.805,87.825,204600000.0
2009-05-05 00:44:00,87.825,87.835,87.82,87.825,82800000.0
2009-05-05 00:45:00,87.825,87.855,87.82,87.85,65200000.0
2009-05-05 00:46:00,87.855,87.87,87.85,87.865,105200000.0
2009-05-05 00:47:00,87.865,87.865,87.805,87.815,95800000.0
2009-05-05 00:48:00,87.82,87.84,87.805,87.815,133600000.0
2009-05-05 00:49:00,87.815,87.815,87.785,87.8,40000000.0
2009-05-05 00:50:00,87.8,87.8,87.795,87.795,18800000.0
2009-05-05 00:51:00,87.795,87.795,87.785,87.79,56800000.0
2009-05-05 00:52:00,87.79,87.79,87.79,87.79,2600000.0
2009-05-05 00:53:00,87.79,87.79,87.755,87.755,47000000.0
2009-05-05 00:54:00,87.745,87.745,87.745,87.745,8200000.0
2009-05-05 00:55:00,87.745,87.745,87.735,87.735,17200000.0
2009-05-05 00:56:00,87.74,87.74,87.715,87.72,49800000.0
2009-05-05 00:57:00,87.74,87.76,87.74,87.76,43600000.0
2009-05-05 00:58:00,87.76,87.76,87.745,87.75,64600000.0
2009-05-05 00:59:00,87.75,87.755,87.745,87.755,39800000.0
2009-05-05 01:00:00,87.75,87.75,87.735,87.745,62000000.0
2009-05-05 01:01:00,87.745,87.745,87.745,87.745,5200000.0
2009-05-05 01:02:00,87.745,87.765,87.745,87.765,58400000.0
2009-05-05 01:03:00,87.765,87.765,87.765,87.765,28000000.0
2009-05-05 01:04:00,87.77,87.77,87.765,87.77,13400000.0
2009-05-05 01:05:00,87.775,87.775,87.75,87.75,67600000.0
2009-05-05 01:06:00,87.75,87.76,87.75,87.76,10200000.0
2009-05-05 01:07:00,87.76,87.76,87.76,87.76,5600000.0
2009-05-05 01:08:00,87.765,87.765,87.765,87.765,2600000.0
2009-05-05 01:09:00,87.765,87.77,87.765,87.77,26600000.0
2009-05-05 01:10:00,87.79,87.79,87.785,87.785,7800000.0
2009-05-05 01:11:00,87.78,87.805,87.78,87.79,78000000.0
2009-05-05 01:12:00,87.8,87.8,87.79,87.79,17200000.0
2009-05-05 01:13:00,87.79,87.79,87.785,87.785,19400000.0
2009-05-05 01:14:00,87.78,87.78,87.77,87.77,30200000.0
2009-05-05 01:15:00,87.765,87.77,87.76,87.765,28800000.0
2009-05-05 01:16:00,87.745,87.745,87.74,87.74,10400000.0
2009-05-05 01:17:00,87.73,87.735,87.695,87.72,83200000.0
2009-05-05 01:18:00,87.72,87.77,87.705,87.755,103600000.0
2009-05-05 01:19:00,87.755,87.805,87.755,87.805,113400000.0
2009-05-05 01:20:00,87.8,87.8,87.77,87.785,47200000.0
2009-05-05 01:21:00,87.78,87.78,87.755,87.76,63000000.0
2009-05-05 01:22:00,87.76,87.79,87.76,87.775,41400000.0
2009-05-05 01:23:00,87.775,87.785,87.775,87.78,45000000.0
2009-05-05 01:24:00,87.78,87.79,87.77,87.78,87600000.0
2009-05-05 01:25:00,87.78,87.78,87.75,87.76,111800000.0
2009-05-05 01:26:00,87.755,87.76,87.72,87.73,274600000.0
2009-05-05 01:27:00,87.725,87.73,87.72,87.725,23800000.0
2009-05-05 01:28:00,87.72,87.72,87.715,87.715,47200000.0
2009-05-05 01:29:00,87.72,87.72,87.7,87.7,35800000.0
2009-05-05 01:30:00,87.7,87.705,87.695,87.705,280000000.0
2009-05-05 01:31:00,87.7,87.705,87.7,87.7,41600000.0
2009-05-05 01:32:00,87.705,87.705,87.705,87.705,13800000.0
2009-05-05 01:33:00,87.705,87.715,87.705,87.71,25600000.0
2009-05-05 01:34:00,87.69,87.745,87.69,87.745,168000000.0
2009-05-05 01:35:00,87.745,87.755,87.73,87.73,57800000.0
2009-05-05 01:36:00,87.735,87.75,87.735,87.745,37200000.0
2009-05-05 01:37:00,87.745,87.745,87.725,87.73,30000000.0
2009-05-05 01:38:00,87.708,87.717,87.707,87.716,126800000.0
2009-05-05 01:39:00,87.735,87.735,87.735,87.735,8200000.0
2009-05-05 01:40:00,87.735,87.735,87.725,87.73,26400000.0
2009-05-05 01:41:00,87.725,87.73,87.725,87.73,16800000.0
2009-05-05 01:42:00,87.73,87.73,87.73,87.73,10800000.0
2009-05-05 01:43:00,87.73,87.735,87.73,87.73,18200000.0
2009-05-05 01:44:00,87.73,87.745,87.73,87.745,25800000.0
2009-05-05 01:45:00,87.745,87.745,87.745,87.745,2600000.0
2009-05-05 01:46:00,87.745,87.78,87.745,87.775,53600000.0
2009-05-05 01:47:00,87.78,87.785,87.775,87.78,30200000.0
2009-05-05 01:48:00,87.78,87.78,87.775,87.775,26200000.0
2009-05-05 01:49:00,87.785,87.795,87.77,87.795,73600000.0
2009-05-05 01:50:00,87.795,87.795,87.785,87.785,61400000.0
2009-05-05 01:51:00,87.79,87.79,87.775,87.775,64000000.0
2009-05-05 01:52:00,87.775,87.775,87.725,87.725,142600000.0
2009-05-05 01:53:00,87.72,87.725,87.72,87.725,16200000.0
2009-05-05 01:54:00,87.735,87.735,87.72,87.72,30800000.0
2009-05-05 01:55:00,87.72,87.77,87.72,87.765,93800000.0
2009-05-05 01:56:00,87.765,87.775,87.76,87.76,90400000.0
2009-05-05 01:57:00,87.765,87.785,87.76,87.785,77000000.0
2009-05-05 01:58:00,87.79,87.805,87.77,87.77,91000000.0
2009-05-05 01:59:00,87.78,87.785,87.77,87.77,21600000.0
2009-05-05 02:00:00,87.77,87.795,87.77,87.785,98000000.0
2009-05-05 02:01:00,87.785,87.805,87.785,87.795,40600000.0
2009-05-05 02:02:00,87.79,87.82,87.79,87.8,84000000.0
2009-05-05 02:03:00,87.8,87.825,87.8,87.82,122000000.0
2009-05-05 02:04:00,87.815,87.825,87.8,87.8,67800000.0
2009-05-05 02:05:00,87.8,87.8,87.745,87.765,158600000.0
2009-05-05 02:06:00,87.765,87.79,87.765,87.79,49200000.0
2009-05-05 02:07:00,87.79,87.805,87.79,87.79,20800000.0
2009-05-05 02:08:00,87.805,87.84,87.79,87.82,106600000.0
2009-05-05 02:09:00,87.82,87.845,87.82,87.835,36800000.0
2009-05-05 02:10:00,87.83,87.83,87.8,87.8,34600000.0
2009-05-05 02:11:00,87.8,87.815,87.8,87.81,67000000.0
2009-05-05 02:12:00,87.81,87.84,87.8,87.84,111200000.0
2009-05-05 02:13:00,87.835,87.835,87.825,87.835,178000000.0
2009-05-05 02:14:00,87.835,87.84,87.81,87.81,123200000.0
2009-05-05 02:15:00,87.805,87.81,87.805,87.805,23000000.0
2009-05-05 02:16:00,87.8,87.805,87.8,87.8,16200000.0
2009-05-05 02:17:00,87.805,87.825,87.805,87.82,33400000.0
2009-05-05 02:18:00,87.805,87.808,87.803,87.805,150400000.0
2009-05-05 02:19:00,87.83,87.83,87.825,87.825,12600000.0
2009-05-05 02:20:00,87.825,87.825,87.8,87.8,70600000.0
2009-05-05 02:21:00,87.8,87.805,87.78,87.805,138600000.0
2009-05-05 02:22:00,87.8,87.805,87.8,87.805,16200000.0
2009-05-05 02:23:00,87.77,87.78,87.755,87.755,162200000.0
2009-05-05 02:24:00,87.755,87.81,87.745,87.805,103200000.0
2009-05-05 02:25:00,87.805,87.815,87.785,87.79,148600000.0
2009-05-05 02:26:00,87.815,87.815,87.785,87.795,136200000.0
2009-05-05 02:27:00,87.795,87.815,87.785,87.795,85200000.0
2009-05-05 02:28:00,87.8,87.8,87.74,87.755,94400000.0
2009-05-05 02:29:00,87.76,87.77,87.76,87.76,62200000.0
2009-05-05 02:30:00,87.77,87.77,87.745,87.75,88000000.0
2009-05-05 02:31:00,87.75,87.75,87.745,87.75,55000000.0
2009-05-05 02:32:00,87.76,87.765,87.75,87.76,110000000.0
2009-05-05 02:33:00,87.76,87.76,87.755,87.755,57400000.0
2009-05-05 02:34:00,87.76,87.77,87.755,87.755,209200000.0
2009-05-05 02:35:00,87.775,87.79,87.76,87.77,106600000.0
2009-05-05 02:36:00,87.77,87.775,87.77,87.77,65600000.0
2009-05-05 02:37:00,87.77,87.77,87.77,87.77,56400000.0
2009-05-05 02:38:00,87.77,87.77,87.735,87.74,119800000.0
2009-05-05 02:39:00,87.73,87.75,87.68,87.695,83000000.0
2009-05-05 02:40:00,87.71,87.74,87.7,87.73,97400000.0
2009-05-05 02:41:00,87.73,87.765,87.73,87.735,61800000.0
2009-05-05 02:42:00,87.74,87.74,87.685,87.69,184800000.0
2009-05-05 02:43:00,87.68,87.69,87.665,87.69,141800000.0
2009-05-05 02:44:00,87.685,87.69,87.64,87.65,202200000.0
2009-05-05 02:45:00,87.65,87.65,87.59,87.6,199800000.0
2009-05-05 02:46:00,87.6,87.63,87.565,87.62,221000000.0
2009-05-05 02:47:00,87.62,87.675,87.615,87.645,172000000.0
2009-05-05 02:48:00,87.65,87.65,87.595,87.605,93600000.0
2009-05-05 02:49:00,87.61,87.63,87.55,87.6,319000000.0
2009-05-05 02:50:00,87.6,87.65,87.6,87.635,134800000.0
2009-05-05 02:51:00,87.645,87.645,87.615,87.615,32800000.0
2009-05-05 02:52:00,87.62,87.62,87.58,87.59,141200000.0
2009-05-05 02:53:00,87.59,87.605,87.57,87.585,117600000.0
2009-05-05 02:54:00,87.585,87.605,87.57,87.57,45800000.0
2009-05-05 02:55:00,87.575,87.635,87.575,87.615,182200000.0
2009-05-05 02:56:00,87.62,87.62,87.605,87.61,38000000.0
2009-05-05 02:57:00,87.605,87.605,87.565,87.58,149000000.0
2009-05-05 02:58:00,87.595,87.605,87.585,87.59,112400000.0
2009-05-05 02:59:00,87.6,87.61,87.59,87.59,102800000.0
2009-05-05 03:00:00,87.59,87.59,87.565,87.575,136400000.0
2009-05-05 03:01:00,87.565,87.595,87.565,87.59,60400000.0
2009-05-05 03:02:00,87.595,87.605,87.595,87.605,37000000.0
2009-05-05 03:03:00,87.605,87.61,87.605,87.605,24000000.0
2009-05-05 03:04:00,87.605,87.605,87.575,87.58,61400000.0
2009-05-05 03:05:00,87.58,87.63,87.58,87.61,174000000.0
2009-05-05 03:06:00,87.605,87.61,87.57,87.585,272200000.0
2009-05-05 03:07:00,87.585,87.59,87.575,87.585,81200000.0
2009-05-05 03:08:00,87.59,87.625,87.585,87.6,157800000.0
2009-05-05 03:09:00,87.595,87.605,87.585,87.6,47000000.0
2009-05-05 03:10:00,87.605,87.62,87.605,87.605,31800000.0
2009-05-05 03:11:00,87.605,87.625,87.6,87.62,54400000.0
2009-05-05 03:12:00,87.62,87.65,87.62,87.64,172600000.0
2009-05-05 03:13:00,87.64,87.645,87.615,87.62,115400000.0
2009-05-05 03:14:00,87.625,87.645,87.62,87.645,183000000.0
2009-05-05 03:15:00,87.65,87.65,87.615,87.635,162800000.0
2009-05-05 03:16:00,87.63,87.66,87.63,87.64,144400000.0
2009-05-05 03:17:00,87.64,87.65,87.595,87.61,156000000.0
2009-05-05 03:18:00,87.61,87.625,87.595,87.615,195400000.0
2009-05-05 03:19:00,87.62,87.62,87.6,87.605,143000000.0
2009-05-05 03:20:00,87.605,87.615,87.605,87.615,46600000.0
2009-05-05 03:21:00,87.62,87.635,87.605,87.605,75200000.0
2009-05-05 03:22:00,87.605,87.605,87.575,87.575,47800000.0
2009-05-05 03:23:00,87.58,87.58,87.575,87.575,46400000.0
2009-05-05 03:24:00,87.575,87.585,87.575,87.58,23400000.0
2009-05-05 03:25:00,87.58,87.63,87.58,87.625,116600000.0
2009-05-05 03:26:00,87.63,87.65,87.615,87.615,81400000.0
2009-05-05 03:27:00,87.615,87.63,87.615,87.62,83000000.0
2009-05-05 03:28:00,87.62,87.635,87.615,87.62,66600000.0
2009-05-05 03:29:00,87.625,87.625,87.615,87.62,33000000.0
2009-05-05 03:30:00,87.62,87.645,87.62,87.64,108600000.0
2009-05-05 03:31:00,87.635,87.665,87.635,87.665,157200000.0
2009-05-05 03:32:00,87.67,87.68,87.635,87.64,161800000.0
2009-05-05 03:33:00,87.64,87.655,87.64,87.645,69400000.0
2009-05-05 03:34:00,87.645,87.66,87.645,87.65,98000000.0
2009-05-05 03:35:00,87.65,87.65,87.63,87.63,39600000.0
2009-05-05 03:36:00,87.63,87.63,87.63,87.63,6800000.0
2009-05-05 03:37:00,87.63,87.635,87.63,87.63,23000000.0
2009-05-05 03:38:00,87.63,87.63,87.63,87.63,5200000.0
2009-05-05 03:39:00,87.625,87.625,87.615,87.615,38800000.0
2009-05-05 03:40:00,87.615,87.615,87.615,87.615,33800000.0
2009-05-05 03:41:00,87.615,87.615,87.595,87.6,117000000.0
2009-05-05 03:42:00,87.6,87.61,87.595,87.605,32800000.0
2009-05-05 03:43:00,87.6,87.6,87.6,87.6,2600000.0
2009-05-05 03:44:00,87.61,87.625,87.595,87.6,96400000.0
2009-05-05 03:45:00,87.595,87.6,87.565,87.58,107400000.0
2009-05-05 03:46:00,87.575,87.585,87.565,87.585,68600000.0
2009-05-05 03:47:00,87.585,87.585,87.585,87.585,13400000.0
2009-05-05 03:48:00,87.585,87.585,87.57,87.58,16800000.0
2009-05-05 03:49:00,87.585,87.585,87.58,87.58,14000000.0
2009-05-05 03:50:00,87.585,87.585,87.58,87.58,35000000.0
2009-05-05 03:51:00,87.58,87.59,87.58,87.585,11400000.0
2009-05-05 03:52:00,87.585,87.6,87.585,87.59,52000000.0
2009-05-05 03:53:00,87.58,87.585,87.565,87.585,91000000.0
2009-05-05 03:54:00,87.59,87.59,87.57,87.58,144400000.0
2009-05-05 03:55:00,87.575,87.585,87.565,87.565,71800000.0
2009-05-05 03:56:00,87.57,87.57,87.565,87.565,42000000.0
2009-05-05 03:57:00,87.565,87.575,87.56,87.565,36400000.0
2009-05-05 03:58:00,87.565,87.57,87.55,87.565,64600000.0
2009-05-05 03:59:00,87.57,87.57,87.565,87.565,18600000.0
2009-05-05 04:00:00,87.565,87.575,87.565,87.57,24800000.0
2009-05-05 04:01:00,87.57,87.575,87.57,87.575,57200000.0
2009-05-05 04:02:00,87.585,87.595,87.575,87.58,58400000.0
2009-05-05 04:03:00,87.585,87.585,87.565,87.57,73400000.0
2009-05-05 04:04:00,87.57,87.58,87.56,87.56,62800000.0
2009-05-05 04:05:00,87.56,87.56,87.55,87.55,15200000.0
2009-05-05 04:06:00,87.55,87.56,87.55,87.555,15600000.0
2009-05-05 04:07:00,87.555,87.555,87.55,87.55,28600000.0
2009-05-05 04:08:00,87.55,87.555,87.545,87.55,46800000.0
2009-05-05 04:09:00,87.55,87.555,87.535,87.545,125800000.0
2009-05-05 04:10:00,87.545,87.585,87.545,87.565,204200000.0
2009-05-05 04:11:00,87.565,87.575,87.56,87.565,69800000.0
2009-05-05 04:12:00,87.565,87.575,87.565,87.575,86000000.0
2009-05-05 04:13:00,87.575,87.58,87.56,87.56,72200000.0
2009-05-05 04:14:00,87.56,87.565,87.555,87.555,39800000.0
2009-05-05 04:15:00,87.55,87.56,87.545,87.56,71000000.0
2009-05-05 04:16:00,87.56,87.565,87.55,87.555,109400000.0
2009-05-05 04:17:00,87.555,87.585,87.545,87.555,146200000.0
2009-05-05 04:18:00,87.555,87.575,87.545,87.565,159600000.0
2009-05-05 04:19:00,87.565,87.59,87.56,87.585,182200000.0
2009-05-05 04:20:00,87.58,87.605,87.58,87.595,114000000.0
2009-05-05 04:21:00,87.6,87.6,87.595,87.595,18200000.0
2009-05-05 04:22:00,87.6,87.615,87.595,87.595,144800000.0
2009-05-05 04:23:00,87.59,87.59,87.57,87.57,166800000.0
2009-05-05 04:24:00,87.57,87.57,87.545,87.55,81200000.0
2009-05-05 04:25:00,87.545,87.555,87.535,87.55,118200000.0
2009-05-05 04:26:00,87.55,87.555,87.55,87.55,26800000.0
2009-05-05 04:27:00,87.55,87.555,87.55,87.55,21000000.0
2009-05-05 04:28:00,87.555,87.56,87.55,87.56,27600000.0
2009-05-05 04:29:00,87.565,87.565,87.55,87.555,54400000.0
2009-05-05 04:30:00,87.555,87.565,87.55,87.55,53600000.0
2009-05-05 04:31:00,87.56,87.565,87.55,87.565,83800000.0
2009-05-05 04:32:00,87.56,87.56,87.55,87.555,19000000.0
2009-05-05 04:33:00,87.555,87.56,87.545,87.545,62200000.0
2009-05-05 04:34:00,87.545,87.555,87.54,87.55,220400000.0
2009-05-05 04:35:00,87.55,87.55,87.535,87.55,119200000.0
2009-05-05 04:36:00,87.55,87.555,87.535,87.54,235000000.0
2009-05-05 04:37:00,87.54,87.545,87.535,87.545,88800000.0
2009-05-05 04:38:00,87.55,87.56,87.55,87.555,74800000.0
2009-05-05 04:39:00,87.55,87.57,87.55,87.565,141400000.0
2009-05-05 04:40:00,87.57,87.58,87.565,87.575,103200000.0
2009-05-05 04:41:00,87.58,87.59,87.575,87.585,212800000.0
2009-05-05 04:42:00,87.585,87.585,87.57,87.58,60600000.0
2009-05-05 04:43:00,87.58,87.59,87.58,87.59,31800000.0
2009-05-05 04:44:00,87.58,87.595,87.58,87.59,92600000.0
2009-05-05 04:45:00,87.59,87.635,87.59,87.635,79200000.0
2009-05-05 04:46:00,87.635,87.64,87.605,87.62,233000000.0
2009-05-05 04:47:00,87.615,87.62,87.605,87.61,164800000.0
2009-05-05 04:48:00,87.615,87.615,87.605,87.605,82600000.0
2009-05-05 04:49:00,87.605,87.605,87.575,87.585,101200000.0
2009-05-05 04:50:00,87.585,87.6,87.585,87.59,48600000.0
2009-05-05 04:51:00,87.59,87.61,87.575,87.585,142400000.0
2009-05-05 04:52:00,87.59,87.61,87.585,87.6,47600000.0
2009-05-05 04:53:00,87.6,87.6,87.585,87.59,65400000.0
2009-05-05 04:54:00,87.59,87.605,87.59,87.605,29800000.0
2009-05-05 04:55:00,87.6,87.605,87.595,87.595,19800000.0
2009-05-05 04:56:00,87.595,87.61,87.595,87.61,26200000.0
2009-05-05 04:57:00,87.605,87.61,87.605,87.61,6000000.0
2009-05-05 04:58:00,87.6,87.6,87.595,87.595,17000000.0
2009-05-05 04:59:00,87.595,87.595,87.57,87.59,129400000.0
2009-05-05 05:00:00,87.585,87.595,87.58,87.585,46000000.0
2009-05-05 05:01:00,87.59,87.6,87.59,87.595,41400000.0
2009-05-05 05:02:00,87.6,87.6,87.59,87.59,53000000.0
2009-05-05 05:03:00,87.59,87.59,87.585,87.59,15200000.0
2009-05-05 05:04:00,87.59,87.605,87.585,87.605,102600000.0
2009-05-05 05:05:00,87.6,87.6,87.6,87.6,8600000.0
2009-05-05 05:06:00,87.6,87.6,87.55,87.55,83600000.0
2009-05-05 05:07:00,87.55,87.55,87.53,87.545,110000000.0
2009-05-05 05:08:00,87.53,87.53,87.495,87.495,117000000.0
2009-05-05 05:09:00,87.495,87.52,87.45,87.515,181200000.0
2009-05-05 05:10:00,87.525,87.525,87.505,87.515,78400000.0
2009-05-05 05:11:00,87.52,87.53,87.52,87.525,58400000.0
2009-05-05 05:12:00,87.525,87.53,87.515,87.515,23200000.0
2009-05-05 05:13:00,87.52,87.54,87.52,87.54,114000000.0
2009-05-05 05:14:00,87.545,87.545,87.53,87.53,56400000.0
2009-05-05 05:15:00,87.525,87.525,87.52,87.525,38800000.0
2009-05-05 05:16:00,87.52,87.525,87.52,87.52,181800000.0
2009-05-05 05:17:00,87.525,87.53,87.52,87.53,153200000.0
2009-05-05 05:18:00,87.53,87.53,87.525,87.525,78000000.0
2009-05-05 05:19:00,87.525,87.525,87.515,87.52,78200000.0
2009-05-05 05:20:00,87.52,87.52,87.495,87.5,86800000.0
2009-05-05 05:21:00,87.5,87.51,87.495,87.495,77200000.0
2009-05-05 05:22:00,87.495,87.5,87.485,87.49,53400000.0
2009-05-05 05:23:00,87.495,87.5,87.49,87.49,11200000.0
2009-05-05 05:24:00,87.49,87.495,87.445,87.445,167400000.0
2009-05-05 05:25:00,87.445,87.445,87.425,87.44,194600000.0
2009-05-05 05:26:00,87.43,87.435,87.42,87.42,149800000.0
2009-05-05 05:27:00,87.42,87.425,87.365,87.365,204800000.0
2009-05-05 05:28:00,87.375,87.405,87.37,87.405,181400000.0
2009-05-05 05:29:00,87.4,87.415,87.38,87.395,205800000.0
2009-05-05 05:30:00,87.395,87.41,87.385,87.395,223400000.0
2009-05-05 05:31:00,87.38,87.395,87.365,87.38,107200000.0
2009-05-05 05:32:00,87.38,87.405,87.38,87.405,91800000.0
2009-05-05 05:33:00,87.405,87.41,87.4,87.4,13800000.0
2009-05-05 05:34:00,87.395,87.41,87.39,87.4,168200000.0
2009-05-05 05:35:00,87.4,87.405,87.395,87.4,136400000.0
2009-05-05 05:36:00,87.4,87.4,87.39,87.4,60200000.0
2009-05-05 05:37:00,87.395,87.405,87.395,87.395,73400000.0
2009-05-05 05:38:00,87.395,87.4,87.395,87.395,31400000.0
2009-05-05 05:39:00,87.395,87.4,87.385,87.385,77000000.0
2009-05-05 05:40:00,87.375,87.38,87.37,87.375,41800000.0
2009-05-05 05:41:00,87.375,87.4,87.36,87.39,99800000.0
2009-05-05 05:42:00,87.385,87.39,87.36,87.36,145400000.0
2009-05-05 05:43:00,87.36,87.36,87.34,87.345,175400000.0
2009-05-05 05:44:00,87.355,87.355,87.32,87.33,180800000.0
2009-05-05 05:45:00,87.335,87.335,87.32,87.335,104600000.0
2009-05-05 05:46:00,87.335,87.34,87.315,87.33,193800000.0
2009-05-05 05:47:00,87.33,87.35,87.325,87.33,201400000.0
2009-05-05 05:48:00,87.335,87.335,87.28,87.295,112400000.0
2009-05-05 05:49:00,87.3,87.315,87.285,87.285,104000000.0
2009-05-05 05:50:00,87.29,87.345,87.28,87.31,297800000.0
2009-05-05 05:51:00,87.31,87.34,87.31,87.325,169200000.0
2009-05-05 05:52:00,87.33,87.33,87.3,87.31,115000000.0
2009-05-05 05:53:00,87.305,87.33,87.305,87.325,119200000.0
2009-05-05 05:54:00,87.325,87.345,87.31,87.325,244600000.0
2009-05-05 05:55:00,87.325,87.36,87.325,87.35,150600000.0
2009-05-05 05:56:00,87.36,87.36,87.34,87.345,156000000.0
2009-05-05 05:57:00,87.345,87.355,87.345,87.35,100200000.0
2009-05-05 05:58:00,87.355,87.355,87.345,87.35,7600000.0
2009-05-05 05:59:00,87.34,87.34,87.315,87.325,119000000.0
2009-05-05 06:00:00,87.325,87.325,87.315,87.315,40000000.0
2009-05-05 06:01:00,87.315,87.315,87.295,87.3,21000000.0
2009-05-05 06:02:00,87.295,87.295,87.295,87.295,14800000.0
2009-05-05 06:03:00,87.295,87.31,87.295,87.305,53400000.0
2009-05-05 06:04:00,87.31,87.325,87.31,87.325,12000000.0
2009-05-05 06:05:00,87.32,87.32,87.315,87.32,12200000.0
2009-05-05 06:06:00,87.32,87.35,87.315,87.35,62000000.0
2009-05-05 06:07:00,87.355,87.36,87.345,87.345,32000000.0
2009-05-05 06:08:00,87.35,87.35,87.34,87.345,11800000.0
2009-05-05 06:09:00,87.345,87.345,87.325,87.325,57600000.0
2009-05-05 06:10:00,87.325,87.34,87.325,87.34,27000000.0
2009-05-05 06:11:00,87.34,87.34,87.305,87.31,138400000.0
2009-05-05 06:12:00,87.31,87.315,87.28,87.285,139200000.0
2009-05-05 06:13:00,87.285,87.32,87.285,87.32,64800000.0
2009-05-05 06:14:00,87.32,87.335,87.315,87.325,109800000.0
2009-05-05 06:15:00,87.325,87.325,87.315,87.325,42400000.0
2009-05-05 06:16:00,87.335,87.35,87.31,87.315,139400000.0
2009-05-05 06:17:00,87.315,87.385,87.315,87.37,110000000.0
2009-05-05 06:18:00,87.37,87.435,87.36,87.42,184800000.0
2009-05-05 06:19:00,87.42,87.45,87.42,87.45,155200000.0
2009-05-05 06:20:00,87.45,87.505,87.45,87.5,235200000.0
2009-05-05 06:21:00,87.49,87.5,87.485,87.5,84800000.0
2009-05-05 06:22:00,87.49,87.49,87.49,87.49,15800000.0
2009-05-05 06:23:00,87.49,87.51,87.485,87.51,59600000.0
2009-05-05 06:24:00,87.505,87.51,87.48,87.48,221200000.0
2009-05-05 06:25:00,87.48,87.495,87.47,87.49,97600000.0
2009-05-05 06:26:00,87.495,87.495,87.48,87.48,12400000.0
2009-05-05 06:27:00,87.48,87.505,87.48,87.5,56800000.0
2009-05-05 06:28:00,87.515,87.525,87.51,87.525,32000000.0
2009-05-05 06:29:00,87.525,87.525,87.52,87.525,25600000.0
2009-05-05 06:30:00,87.525,87.525,87.46,87.525,126000000.0
2009-05-05 06:31:00,87.525,87.595,87.515,87.575,188800000.0
2009-05-05 06:32:00,87.585,87.595,87.565,87.57,114200000.0
2009-05-05 06:33:00,87.565,87.57,87.515,87.53,162000000.0
2009-05-05 06:34:00,87.53,87.575,87.525,87.56,143800000.0
2009-05-05 06:35:00,87.565,87.58,87.555,87.58,152600000.0
2009-05-05 06:36:00,87.57,87.58,87.565,87.57,31200000.0
2009-05-05 06:37:00,87.56,87.58,87.555,87.555,83000000.0
2009-05-05 06:38:00,87.555,87.605,87.555,87.595,136000000.0
2009-05-05 06:39:00,87.595,87.595,87.585,87.595,66800000.0
2009-05-05 06:40:00,87.59,87.595,87.54,87.55,118800000.0
2009-05-05 06:41:00,87.545,87.555,87.53,87.545,156000000.0
2009-05-05 06:42:00,87.535,87.55,87.53,87.55,43200000.0
2009-05-05 06:43:00,87.55,87.57,87.535,87.535,202200000.0
2009-05-05 06:44:00,87.555,87.56,87.55,87.56,27200000.0
2009-05-05 06:45:00,87.56,87.56,87.535,87.54,58800000.0
2009-05-05 06:46:00,87.545,87.605,87.545,87.595,109000000.0
2009-05-05 06:47:00,87.595,87.63,87.585,87.605,167400000.0
2009-05-05 06:48:00,87.605,87.615,87.605,87.61,23000000.0
2009-05-05 06:49:00,87.605,87.61,87.595,87.61,45400000.0
2009-05-05 06:50:00,87.605,87.605,87.605,87.605,12600000.0
2009-05-05 06:51:00,87.61,87.61,87.61,87.61,9600000.0
2009-05-05 06:52:00,87.605,87.605,87.585,87.59,17400000.0
2009-05-05 06:53:00,87.59,87.595,87.57,87.575,147000000.0
2009-05-05 06:54:00,87.575,87.585,87.575,87.575,34600000.0
2009-05-05 06:55:00,87.575,87.575,87.525,87.525,157400000.0
2009-05-05 06:56:00,87.52,87.53,87.495,87.495,132000000.0
2009-05-05 06:57:00,87.5,87.55,87.455,87.455,206400000.0
2009-05-05 06:58:00,87.455,87.465,87.41,87.455,278000000.0
2009-05-05 06:59:00,87.455,87.5,87.455,87.46,109200000.0
2009-05-05 07:00:00,87.465,87.5,87.45,87.5,183400000.0
2009-05-05 07:01:00,87.5,87.505,87.48,87.48,125800000.0
2009-05-05 07:02:00,87.48,87.48,87.43,87.44,206400000.0
2009-05-05 07:03:00,87.44,87.49,87.44,87.485,97800000.0
2009-05-05 07:04:00,87.48,87.505,87.48,87.505,33000000.0
2009-05-05 07:05:00,87.495,87.495,87.46,87.475,103000000.0
2009-05-05 07:06:00,87.475,87.52,87.475,87.515,48400000.0
2009-05-05 07:07:00,87.515,87.525,87.51,87.51,38600000.0
2009-05-05 07:08:00,87.51,87.51,87.505,87.505,84800000.0
2009-05-05 07:09:00,87.505,87.52,87.505,87.505,71400000.0
2009-05-05 07:10:00,87.5,87.505,87.485,87.485,93400000.0
2009-05-05 07:11:00,87.485,87.485,87.4,87.41,183800000.0
2009-05-05 07:12:00,87.41,87.47,87.385,87.47,221200000.0
2009-05-05 07:13:00,87.47,87.495,87.47,87.475,291000000.0
2009-05-05 07:14:00,87.475,87.485,87.465,87.465,141200000.0
2009-05-05 07:15:00,87.465,87.465,87.415,87.42,111200000.0
2009-05-05 07:16:00,87.415,87.445,87.415,87.445,46200000.0
2009-05-05 07:17:00,87.445,87.445,87.425,87.43,58800000.0
2009-05-05 07:18:00,87.445,87.45,87.43,87.43,65400000.0
2009-05-05 07:19:00,87.44,87.44,87.39,87.395,140800000.0
2009-05-05 07:20:00,87.395,87.44,87.395,87.43,114800000.0
2009-05-05 07:21:00,87.43,87.43,87.425,87.43,52400000.0
2009-05-05 07:22:00,87.43,87.43,87.385,87.4,48600000.0
2009-05-05 07:23:00,87.405,87.41,87.38,87.39,127600000.0
2009-05-05 07:24:00,87.39,87.435,87.39,87.415,72000000.0
2009-05-05 07:25:00,87.415,87.42,87.4,87.4,75200000.0
2009-05-05 07:26:00,87.415,87.415,87.385,87.4,141400000.0
2009-05-05 07:27:00,87.4,87.43,87.4,87.43,72200000.0
2009-05-05 07:28:00,87.435,87.44,87.415,87.415,77400000.0
2009-05-05 07:29:00,87.42,87.435,87.415,87.415,55800000.0
2009-05-05 07:30:00,87.415,87.425,87.4,87.405,99800000.0
2009-05-05 07:31:00,87.41,87.435,87.405,87.43,203600000.0
2009-05-05 07:32:00,87.43,87.445,87.43,87.445,121600000.0
2009-05-05 07:33:00,87.445,87.475,87.445,87.46,214600000.0
2009-05-05 07:34:00,87.45,87.48,87.45,87.46,178800000.0
2009-05-05 07:35:00,87.465,87.475,87.455,87.455,234800000.0
2009-05-05 07:36:00,87.455,87.46,87.455,87.455,41200000.0
2009-05-05 07:37:00,87.455,87.46,87.45,87.455,99400000.0
2009-05-05 07:38:00,87.455,87.465,87.435,87.44,88800000.0
2009-05-05 07:39:00,87.44,87.455,87.435,87.455,73400000.0
2009-05-05 07:40:00,87.455,87.47,87.445,87.47,97400000.0
2009-05-05 07:41:00,87.47,87.47,87.455,87.465,111000000.0
2009-05-05 07:42:00,87.465,87.47,87.425,87.425,103000000.0
2009-05-05 07:43:00,87.435,87.46,87.4,87.455,253200000.0
2009-05-05 07:44:00,87.455,87.455,87.43,87.43,77600000.0
2009-05-05 07:45:00,87.43,87.435,87.4,87.4,141600000.0
2009-05-05 07:46:00,87.4,87.415,87.38,87.415,186600000.0
2009-05-05 07:47:00,87.415,87.43,87.385,87.4,251200000.0
2009-05-05 07:48:00,87.395,87.44,87.395,87.435,83400000.0
2009-05-05 07:49:00,87.435,87.46,87.43,87.44,149200000.0
2009-05-05 07:50:00,87.44,87.45,87.435,87.445,69800000.0
2009-05-05 07:51:00,87.445,87.46,87.44,87.45,91800000.0
2009-05-05 07:52:00,87.465,87.47,87.46,87.465,102400000.0
2009-05-05 07:53:00,87.47,87.48,87.465,87.475,91200000.0
2009-05-05 07:54:00,87.475,87.485,87.475,87.475,67400000.0
2009-05-05 07:55:00,87.475,87.49,87.465,87.48,183800000.0
2009-05-05 07:56:00,87.475,87.475,87.45,87.46,230600000.0
2009-05-05 07:57:00,87.46,87.47,87.46,87.47,52800000.0
2009-05-05 07:58:00,87.475,87.49,87.47,87.485,135600000.0
2009-05-05 07:59:00,87.475,87.5,87.475,87.48,238000000.0
2009-05-05 08:00:00,87.48,87.49,87.465,87.49,246200000.0
2009-05-05 08:01:00,87.49,87.51,87.49,87.51,61000000.0
2009-05-05 08:02:00,87.51,87.53,87.505,87.505,49000000.0
2009-05-05 08:03:00,87.5,87.51,87.495,87.495,45600000.0
2009-05-05 08:04:00,87.5,87.5,87.475,87.485,206200000.0
2009-05-05 08:05:00,87.48,87.49,87.46,87.49,167600000.0
2009-05-05 08:06:00,87.485,87.49,87.47,87.475,43200000.0
2009-05-05 08:07:00,87.48,87.495,87.41,87.425,122000000.0
2009-05-05 08:08:00,87.42,87.43,87.385,87.395,112000000.0
2009-05-05 08:09:00,87.395,87.425,87.395,87.415,116000000.0
2009-05-05 08:10:00,87.405,87.415,87.375,87.38,213400000.0
2009-05-05 08:11:00,87.375,87.41,87.37,87.41,203400000.0
2009-05-05 08:12:00,87.4,87.41,87.375,87.39,192600000.0
2009-05-05 08:13:00,87.395,87.405,87.33,87.33,285399999.0
2009-05-05 08:14:00,87.315,87.375,87.305,87.36,268200000.0
2009-05-05 08:15:00,87.36,87.36,87.335,87.335,165000000.0
2009-05-05 08:16:00,87.335,87.41,87.325,87.4,410800000.0
2009-05-05 08:17:00,87.4,87.4,87.315,87.325,377200000.0
2009-05-05 08:18:00,87.33,87.41,87.32,87.41,238200000.0
2009-05-05 08:19:00,87.41,87.425,87.37,87.405,123000000.0
2009-05-05 08:20:00,87.41,87.415,87.37,87.38,114000000.0
2009-05-05 08:21:00,87.38,87.395,87.37,87.375,104400000.0
2009-05-05 08:22:00,87.375,87.375,87.37,87.375,54400000.0
2009-05-05 08:23:00,87.37,87.395,87.365,87.38,99400000.0
2009-05-05 08:24:00,87.375,87.39,87.365,87.37,122800000.0
2009-05-05 08:25:00,87.37,87.385,87.335,87.355,288600000.0
2009-05-05 08:26:00,87.35,87.36,87.335,87.36,237600000.0
2009-05-05 08:27:00,87.36,87.375,87.35,87.365,221400000.0
2009-05-05 08:28:00,87.365,87.365,87.335,87.335,162600000.0
2009-05-05 08:29:00,87.34,87.37,87.32,87.335,335600000.0
2009-05-05 08:30:00,87.33,87.36,87.33,87.35,276800000.0
2009-05-05 08:31:00,87.355,87.38,87.345,87.38,311600000.0
2009-05-05 08:32:00,87.38,87.43,87.38,87.425,240600000.0
2009-05-05 08:33:00,87.425,87.465,87.39,87.39,394600000.0
2009-05-05 08:34:00,87.39,87.41,87.36,87.36,289200000.0
2009-05-05 08:35:00,87.355,87.385,87.355,87.375,279400000.0
2009-05-05 08:36:00,87.38,87.4,87.375,87.4,131800000.0
2009-05-05 08:37:00,87.395,87.395,87.36,87.39,118000000.0
2009-05-05 08:38:00,87.395,87.395,87.37,87.38,157800000.0
2009-05-05 08:39:00,87.37,87.37,87.295,87.3,228000000.0
2009-05-05 08:40:00,87.29,87.335,87.29,87.325,408200000.0
2009-05-05 08:41:00,87.325,87.365,87.325,87.345,385200000.0
2009-05-05 08:42:00,87.35,87.35,87.305,87.335,294600000.0
2009-05-05 08:43:00,87.335,87.345,87.295,87.305,248600000.0
2009-05-05 08:44:00,87.305,87.32,87.29,87.3,276400000.0
2009-05-05 08:45:00,87.315,87.34,87.28,87.29,303600000.0
2009-05-05 08:46:00,87.29,87.34,87.285,87.315,203400000.0
2009-05-05 08:47:00,87.315,87.33,87.295,87.31,204400000.0
2009-05-05 08:48:00,87.31,87.325,87.22,87.24,179600000.0
2009-05-05 08:49:00,87.24,87.285,87.235,87.255,372900000.0
2009-05-05 08:50:00,87.255,87.28,87.225,87.23,365800000.0
2009-05-05 08:51:00,87.23,87.23,87.14,87.14,405200000.0
2009-05-05 08:52:00,87.14,87.165,87.115,87.125,369000000.0
2009-05-05 08:53:00,87.13,87.145,87.105,87.13,256200000.0
2009-05-05 08:54:00,87.13,87.135,87.055,87.06,447200000.0
2009-05-05 08:55:00,87.06,87.075,87.02,87.055,422700000.0
2009-05-05 08:56:00,87.065,87.085,87.06,87.08,249400000.0
2009-05-05 08:57:00,87.085,87.105,87.075,87.1,227200000.0
2009-05-05 08:58:00,87.1,87.13,87.1,87.11,462400000.0
2009-05-05 08:59:00,87.12,87.135,87.11,87.115,360400000.0
2009-05-05 09:00:00,87.115,87.155,87.115,87.15,230400000.0
2009-05-05 09:01:00,87.155,87.18,87.11,87.11,235000000.0
2009-05-05 09:02:00,87.115,87.175,87.11,87.17,208000000.0
2009-05-05 09:03:00,87.17,87.21,87.17,87.195,226800000.0
2009-05-05 09:04:00,87.195,87.205,87.185,87.195,460800000.0
2009-05-05 09:05:00,87.19,87.195,87.175,87.19,353600000.0
2009-05-05 09:06:00,87.19,87.23,87.19,87.225,212200000.0
2009-05-05 09:07:00,87.215,87.225,87.205,87.205,299800000.0
2009-05-05 09:08:00,87.205,87.215,87.19,87.21,189600000.0
2009-05-05 09:09:00,87.21,87.225,87.2,87.22,392200000.0
2009-05-05 09:10:00,87.22,87.23,87.195,87.23,365200000.0
2009-05-05 09:11:00,87.23,87.27,87.215,87.23,286200000.0
2009-05-05 09:12:00,87.225,87.24,87.215,87.235,242200000.0
2009-05-05 09:13:00,87.24,87.285,87.24,87.285,169000000.0
2009-05-05 09:14:00,87.28,87.345,87.27,87.32,237400000.0
2009-05-05 09:15:00,87.32,87.32,87.295,87.31,101800000.0
2009-05-05 09:16:00,87.31,87.335,87.275,87.325,153000000.0
2009-05-05 09:17:00,87.32,87.32,87.305,87.305,111200000.0
2009-05-05 09:18:00,87.3,87.3,87.245,87.255,516000000.0
2009-05-05 09:19:00,87.255,87.285,87.24,87.28,286800000.0
2009-05-05 09:20:00,87.28,87.285,87.275,87.285,194800000.0
2009-05-05 09:21:00,87.29,87.3,87.26,87.265,242200000.0
2009-05-05 09:22:00,87.275,87.275,87.235,87.235,71600000.0
2009-05-05 09:23:00,87.235,87.24,87.205,87.235,263800000.0
2009-05-05 09:24:00,87.23,87.27,87.23,87.26,369300000.0
2009-05-05 09:25:00,87.26,87.265,87.23,87.235,440200000.0
2009-05-05 09:26:00,87.24,87.24,87.22,87.22,223200000.0
2009-05-05 09:27:00,87.22,87.235,87.195,87.235,452000000.0
2009-05-05 09:28:00,87.235,87.265,87.215,87.215,266800000.0
2009-05-05 09:29:00,87.22,87.22,87.215,87.215,159600000.0
2009-05-05 09:30:00,87.22,87.31,87.22,87.255,279800000.0
2009-05-05 09:31:00,87.255,87.3,87.255,87.285,208400000.0
2009-05-05 09:32:00,87.285,87.305,87.275,87.28,230600000.0
2009-05-05 09:33:00,87.28,87.28,87.245,87.275,345000000.0
2009-05-05 09:34:00,87.275,87.29,87.265,87.265,319600000.0
2009-05-05 09:35:00,87.26,87.27,87.225,87.23,301800000.0
2009-05-05 09:36:00,87.225,87.245,87.215,87.22,290600000.0
2009-05-05 09:37:00,87.215,87.235,87.215,87.22,269000000.0
2009-05-05 09:38:00,87.215,87.245,87.21,87.235,234800000.0
2009-05-05 09:39:00,87.23,87.24,87.21,87.21,213600000.0
2009-05-05 09:40:00,87.215,87.235,87.19,87.2,237000000.0
2009-05-05 09:41:00,87.2,87.2,87.16,87.165,164400000.0
2009-05-05 09:42:00,87.165,87.2,87.165,87.2,175800000.0
2009-05-05 09:43:00,87.2,87.2,87.175,87.175,149000000.0
2009-05-05 09:44:00,87.175,87.185,87.15,87.155,249000000.0
2009-05-05 09:45:00,87.155,87.175,87.12,87.125,334800000.0
2009-05-05 09:46:00,87.125,87.14,87.12,87.14,360400000.0
2009-05-05 09:47:00,87.14,87.14,87.115,87.13,338600000.0
2009-05-05 09:48:00,87.13,87.155,87.13,87.155,333400000.0
2009-05-05 09:49:00,87.155,87.205,87.14,87.195,232400000.0
2009-05-05 09:50:00,87.195,87.245,87.185,87.23,448800000.0
2009-05-05 09:51:00,87.23,87.23,87.21,87.225,349400000.0
2009-05-05 09:52:00,87.23,87.26,87.22,87.235,248800000.0
2009-05-05 09:53:00,87.24,87.255,87.23,87.255,166600000.0
2009-05-05 09:54:00,87.255,87.255,87.22,87.235,259200000.0
2009-05-05 09:55:00,87.235,87.235,87.215,87.23,300600000.0
2009-05-05 09:56:00,87.235,87.26,87.215,87.255,248800000.0
2009-05-05 09:57:00,87.255,87.265,87.22,87.24,194800000.0
2009-05-05 09:58:00,87.24,87.245,87.22,87.235,299000000.0
2009-05-05 09:59:00,87.23,87.23,87.185,87.21,437399999.0
2009-05-05 10:00:00,87.2,87.245,87.2,87.23,263800000.0
2009-05-05 10:01:00,87.23,87.245,87.22,87.235,289600000.0
2009-05-05 10:02:00,87.235,87.275,87.225,87.275,297000000.0
2009-05-05 10:03:00,87.28,87.28,87.24,87.275,137000000.0
2009-05-05 10:04:00,87.275,87.285,87.255,87.27,364400000.0
2009-05-05 10:05:00,87.265,87.265,87.23,87.26,341000000.0
2009-05-05 10:06:00,87.255,87.3,87.255,87.29,241400000.0
2009-05-05 10:07:00,87.29,87.305,87.28,87.3,302600000.0
2009-05-05 10:08:00,87.295,87.3,87.26,87.26,351800000.0
2009-05-05 10:09:00,87.275,87.285,87.245,87.275,272000000.0
2009-05-05 10:10:00,87.275,87.275,87.235,87.24,156200000.0
2009-05-05 10:11:00,87.24,87.27,87.24,87.265,291600000.0
2009-05-05 10:12:00,87.265,87.28,87.23,87.23,319600000.0
2009-05-05 10:13:00,87.225,87.25,87.22,87.25,207200000.0
2009-05-05 10:14:00,87.245,87.29,87.245,87.29,348000000.0
2009-05-05 10:15:00,87.295,87.315,87.285,87.295,221000000.0
2009-05-05 10:16:00,87.31,87.33,87.305,87.315,102200000.0
2009-05-05 10:17:00,87.32,87.34,87.3,87.315,243200000.0
2009-05-05 10:18:00,87.32,87.32,87.275,87.28,233200000.0
2009-05-05 10:19:00,87.29,87.32,87.285,87.32,243800000.0
2009-05-05 10:20:00,87.32,87.37,87.315,87.37,349800000.0
2009-05-05 10:21:00,87.37,87.395,87.355,87.38,431400000.0
2009-05-05 10:22:00,87.385,87.395,87.365,87.395,276200000.0
2009-05-05 10:23:00,87.395,87.395,87.365,87.395,108800000.0
2009-05-05 10:24:00,87.385,87.41,87.35,87.395,160800000.0
2009-05-05 10:25:00,87.4,87.4,87.385,87.395,84800000.0
2009-05-05 10:26:00,87.395,87.395,87.38,87.385,201800000.0
2009-05-05 10:27:00,87.4,87.415,87.4,87.4,79000000.0
2009-05-05 10:28:00,87.4,87.405,87.38,87.38,134800000.0
2009-05-05 10:29:00,87.385,87.39,87.375,87.375,135800000.0
2009-05-05 10:30:00,87.38,87.4,87.375,87.4,131000000.0
2009-05-05 10:31:00,87.4,87.4,87.38,87.39,169400000.0
2009-05-05 10:32:00,87.395,87.415,87.39,87.415,118000000.0
2009-05-05 10:33:00,87.415,87.43,87.415,87.425,199800000.0
2009-05-05 10:34:00,87.425,87.48,87.425,87.48,352800000.0
2009-05-05 10:35:00,87.475,87.475,87.455,87.465,198400000.0
2009-05-05 10:36:00,87.465,87.505,87.465,87.475,198000000.0
2009-05-05 10:37:00,87.48,87.48,87.435,87.445,430600000.0
2009-05-05 10:38:00,87.45,87.48,87.445,87.47,264000000.0
2009-05-05 10:39:00,87.465,87.5,87.465,87.485,354800000.0
2009-05-05 10:40:00,87.485,87.545,87.465,87.515,291800000.0
2009-05-05 10:41:00,87.515,87.535,87.495,87.5,261000000.0
2009-05-05 10:42:00,87.505,87.505,87.475,87.485,209400000.0
2009-05-05 10:43:00,87.5,87.51,87.475,87.485,169400000.0
2009-05-05 10:44:00,87.49,87.49,87.455,87.46,170000000.0
2009-05-05 10:45:00,87.46,87.46,87.425,87.43,278400000.0
2009-05-05 10:46:00,87.44,87.455,87.435,87.435,313000000.0
2009-05-05 10:47:00,87.435,87.465,87.405,87.44,319600000.0
2009-05-05 10:48:00,87.445,87.45,87.43,87.435,265800000.0
2009-05-05 10:49:00,87.43,87.48,87.42,87.475,355800000.0
2009-05-05 10:50:00,87.47,87.495,87.46,87.485,303400000.0
2009-05-05 10:51:00,87.485,87.505,87.46,87.47,239800000.0
2009-05-05 10:52:00,87.46,87.53,87.445,87.525,237600000.0
2009-05-05 10:53:00,87.525,87.525,87.475,87.505,188800000.0
2009-05-05 10:54:00,87.49,87.535,87.485,87.525,151400000.0
2009-05-05 10:55:00,87.525,87.585,87.525,87.585,148800000.0
2009-05-05 10:56:00,87.585,87.595,87.56,87.575,262000000.0
2009-05-05 10:57:00,87.575,87.585,87.55,87.555,435600000.0
2009-05-05 10:58:00,87.555,87.57,87.54,87.545,374000000.0
2009-05-05 10:59:00,87.545,87.55,87.515,87.52,278400000.0
2009-05-05 11:00:00,87.52,87.55,87.52,87.55,271400000.0
2009-05-05 11:01:00,87.55,87.57,87.545,87.565,279000000.0
2009-05-05 11:02:00,87.565,87.565,87.53,87.545,319200000.0
2009-05-05 11:03:00,87.54,87.555,87.54,87.55,402600000.0
2009-05-05 11:04:00,87.57,87.69,87.565,87.69,392000000.0
2009-05-05 11:05:00,87.685,87.715,87.67,87.715,380000000.0
2009-05-05 11:06:00,87.715,87.72,87.68,87.705,409600000.0
2009-05-05 11:07:00,87.705,87.705,87.645,87.655,339400000.0
2009-05-05 11:08:00,87.655,87.655,87.605,87.61,284400000.0
2009-05-05 11:09:00,87.61,87.635,87.6,87.63,328800000.0
2009-05-05 11:10:00,87.63,87.675,87.605,87.67,347800000.0
2009-05-05 11:11:00,87.665,87.67,87.635,87.635,299800000.0
2009-05-05 11:12:00,87.63,87.64,87.61,87.62,205800000.0
2009-05-05 11:13:00,87.615,87.64,87.585,87.595,394400000.0
2009-05-05 11:14:00,87.595,87.62,87.595,87.615,283000000.0
2009-05-05 11:15:00,87.615,87.615,87.59,87.61,280800000.0
2009-05-05 11:16:00,87.615,87.62,87.59,87.6,219400000.0
2009-05-05 11:17:00,87.6,87.63,87.585,87.625,334400000.0
2009-05-05 11:18:00,87.62,87.62,87.58,87.58,254600000.0
2009-05-05 11:19:00,87.585,87.625,87.58,87.585,299600000.0
2009-05-05 11:20:00,87.59,87.615,87.59,87.605,234200000.0
2009-05-05 11:21:00,87.595,87.605,87.555,87.555,579600000.0
2009-05-05 11:22:00,87.565,87.575,87.545,87.56,267400000.0
2009-05-05 11:23:00,87.555,87.56,87.54,87.55,64000000.0
2009-05-05 11:24:00,87.55,87.57,87.545,87.565,100000000.0
2009-05-05 11:25:00,87.565,87.575,87.56,87.56,106400000.0
2009-05-05 11:26:00,87.555,87.6,87.555,87.6,219600000.0
2009-05-05 11:27:00,87.6,87.67,87.6,87.67,457200000.0
2009-05-05 11:28:00,87.67,87.67,87.64,87.665,459600000.0
2009-05-05 11:29:00,87.665,87.69,87.66,87.675,420800000.0
2009-05-05 11:30:00,87.675,87.7,87.665,87.685,332200000.0
2009-05-05 11:31:00,87.685,87.695,87.665,87.69,329800000.0
2009-05-05 11:32:00,87.69,87.7,87.64,87.675,448000000.0
2009-05-05 11:33:00,87.67,87.7,87.66,87.685,451800000.0
2009-05-05 11:34:00,87.675,87.675,87.665,87.665,198600000.0
2009-05-05 11:35:00,87.665,87.69,87.665,87.68,210400000.0
2009-05-05 11:36:00,87.68,87.685,87.66,87.66,201800000.0
2009-05-05 11:37:00,87.66,87.675,87.66,87.67,90800000.0
2009-05-05 11:38:00,87.665,87.67,87.64,87.655,237000000.0
2009-05-05 11:39:00,87.655,87.66,87.615,87.615,366200000.0
2009-05-05 11:40:00,87.615,87.64,87.615,87.635,192000000.0
2009-05-05 11:41:00,87.635,87.65,87.635,87.645,207000000.0
2009-05-05 11:42:00,87.645,87.645,87.61,87.615,163000000.0
2009-05-05 11:43:00,87.62,87.69,87.62,87.66,178000000.0
2009-05-05 11:44:00,87.665,87.685,87.655,87.655,231600000.0
2009-05-05 11:45:00,87.655,87.665,87.605,87.605,250200000.0
2009-05-05 11:46:00,87.605,87.635,87.6,87.6,224600000.0
2009-05-05 11:47:00,87.595,87.675,87.59,87.67,442400000.0
2009-05-05 11:48:00,87.66,87.69,87.65,87.69,278200000.0
2009-05-05 11:49:00,87.69,87.725,87.685,87.725,263400000.0
2009-05-05 11:50:00,87.725,87.73,87.7,87.715,330800000.0
2009-05-05 11:51:00,87.715,87.715,87.69,87.7,296200000.0
2009-05-05 11:52:00,87.7,87.71,87.69,87.7,152200000.0
2009-05-05 11:53:00,87.705,87.73,87.69,87.73,275200000.0
2009-05-05 11:54:00,87.74,87.755,87.7,87.7,409800000.0
2009-05-05 11:55:00,87.7,87.75,87.685,87.745,337200000.0
2009-05-05 11:56:00,87.74,87.745,87.695,87.715,292400000.0
2009-05-05 11:57:00,87.715,87.725,87.705,87.72,129000000.0
2009-05-05 11:58:00,87.725,87.735,87.665,87.675,292600000.0
2009-05-05 11:59:00,87.675,87.675,87.64,87.645,305400000.0
2009-05-05 12:00:00,87.645,87.665,87.63,87.655,419000000.0
2009-05-05 12:01:00,87.65,87.675,87.65,87.675,125600000.0
2009-05-05 12:02:00,87.675,87.675,87.64,87.66,308000000.0
2009-05-05 12:03:00,87.665,87.67,87.625,87.63,401600000.0
2009-05-05 12:04:00,87.63,87.675,87.625,87.665,292400000.0
2009-05-05 12:05:00,87.665,87.67,87.64,87.65,79800000.0
2009-05-05 12:06:00,87.65,87.675,87.635,87.65,475800000.0
2009-05-05 12:07:00,87.645,87.715,87.645,87.7,335200000.0
2009-05-05 12:08:00,87.7,87.715,87.69,87.69,253200000.0
2009-05-05 12:09:00,87.69,87.695,87.68,87.69,99000000.0
2009-05-05 12:10:00,87.69,87.72,87.69,87.72,237399999.0
2009-05-05 12:11:00,87.73,87.735,87.68,87.685,285000000.0
2009-05-05 12:12:00,87.69,87.695,87.69,87.69,46600000.0
2009-05-05 12:13:00,87.695,87.725,87.685,87.725,192600000.0
2009-05-05 12:14:00,87.725,87.75,87.705,87.75,303800000.0
2009-05-05 12:15:00,87.75,87.785,87.74,87.745,301400000.0
2009-05-05 12:16:00,87.745,87.755,87.725,87.73,270200000.0
2009-05-05 12:17:00,87.74,87.76,87.73,87.755,110000000.0
2009-05-05 12:18:00,87.745,87.76,87.715,87.715,222400000.0
2009-05-05 12:19:00,87.72,87.74,87.72,87.735,245800000.0
2009-05-05 12:20:00,87.735,87.78,87.735,87.775,270000000.0
2009-05-05 12:21:00,87.78,87.81,87.76,87.785,298000000.0
2009-05-05 12:22:00,87.785,87.785,87.75,87.775,255000000.0
2009-05-05 12:23:00,87.775,87.775,87.74,87.74,165000000.0
2009-05-05 12:24:00,87.745,87.76,87.735,87.76,308600000.0
2009-05-05 12:25:00,87.76,87.785,87.76,87.78,110800000.0
2009-05-05 12:26:00,87.79,87.79,87.735,87.735,165000000.0
2009-05-05 12:27:00,87.735,87.81,87.72,87.795,365600000.0
2009-05-05 12:28:00,87.795,87.81,87.785,87.795,333800000.0
2009-05-05 12:29:00,87.795,87.81,87.755,87.78,389200000.0
2009-05-05 12:30:00,87.78,87.81,87.775,87.81,301800000.0
2009-05-05 12:31:00,87.81,87.81,87.78,87.8,92800000.0
2009-05-05 12:32:00,87.8,87.83,87.77,87.82,158300000.0
2009-05-05 12:33:00,87.83,87.83,87.775,87.795,480800000.0
2009-05-05 12:34:00,87.795,87.805,87.76,87.765,579400000.0
2009-05-05 12:35:00,87.765,87.805,87.755,87.765,317200000.0
2009-05-05 12:36:00,87.765,87.785,87.705,87.755,452000000.0
2009-05-05 12:37:00,87.755,87.76,87.75,87.76,219400000.0
2009-05-05 12:38:00,87.77,87.82,87.765,87.81,303000000.0
2009-05-05 12:39:00,87.805,87.82,87.77,87.78,418400000.0
2009-05-05 12:40:00,87.785,87.795,87.765,87.79,264400000.0
2009-05-05 12:41:00,87.795,87.81,87.785,87.785,265000000.0
2009-05-05 12:42:00,87.78,87.79,87.75,87.77,253600000.0
2009-05-05 12:43:00,87.77,87.775,87.755,87.775,231000000.0
2009-05-05 12:44:00,87.77,87.78,87.755,87.77,229000000.0
2009-05-05 12:45:00,87.77,87.77,87.73,87.74,357600000.0
2009-05-05 12:46:00,87.735,87.74,87.7,87.71,247800000.0
2009-05-05 12:47:00,87.7,87.735,87.7,87.73,475000000.0
2009-05-05 12:48:00,87.725,87.745,87.725,87.745,328400000.0
2009-05-05 12:49:00,87.745,87.77,87.74,87.755,350600000.0
2009-05-05 12:50:00,87.75,87.755,87.71,87.715,250200000.0
2009-05-05 12:51:00,87.715,87.72,87.685,87.69,290200000.0
2009-05-05 12:52:00,87.705,87.71,87.69,87.705,329000000.0
2009-05-05 12:53:00,87.7,87.705,87.675,87.68,248200000.0
2009-05-05 12:54:00,87.68,87.72,87.67,87.68,376400000.0
2009-05-05 12:55:00,87.68,87.715,87.675,87.685,409000000.0
2009-05-05 12:56:00,87.69,87.7,87.685,87.7,104600000.0
2009-05-05 12:57:00,87.695,87.72,87.69,87.71,290600000.0
2009-05-05 12:58:00,87.715,87.72,87.7,87.715,218200000.0
2009-05-05 12:59:00,87.715,87.805,87.71,87.805,404800000.0
2009-05-05 13:00:00,87.8,87.82,87.77,87.81,531400000.0
2009-05-05 13:01:00,87.81,87.81,87.8,87.805,305200000.0
2009-05-05 13:02:00,87.815,87.815,87.78,87.795,455600000.0
2009-05-05 13:03:00,87.795,87.815,87.795,87.795,417400000.0
2009-05-05 13:04:00,87.795,87.8,87.785,87.785,204000000.0
2009-05-05 13:05:00,87.79,87.805,87.78,87.795,331200000.0
2009-05-05 13:06:00,87.795,87.795,87.755,87.765,594000000.0
2009-05-05 13:07:00,87.765,87.78,87.745,87.765,472400001.0
2009-05-05 13:08:00,87.765,87.785,87.735,87.74,542000000.0
2009-05-05 13:09:00,87.74,87.785,87.73,87.755,447200000.0
2009-05-05 13:10:00,87.76,87.78,87.745,87.76,284200000.0
2009-05-05 13:11:00,87.765,87.79,87.755,87.765,396800000.0
2009-05-05 13:12:00,87.775,87.785,87.75,87.78,262800000.0
2009-05-05 13:13:00,87.775,87.78,87.715,87.73,231800000.0
2009-05-05 13:14:00,87.73,87.74,87.68,87.715,355400000.0
2009-05-05 13:15:00,87.71,87.74,87.7,87.73,319800000.0
2009-05-05 13:16:00,87.73,87.74,87.7,87.7,350400000.0
2009-05-05 13:17:00,87.7,87.7,87.66,87.66,318000000.0
2009-05-05 13:18:00,87.67,87.68,87.65,87.66,335199999.0
2009-05-05 13:19:00,87.665,87.68,87.66,87.67,351200000.0
2009-05-05 13:20:00,87.675,87.685,87.66,87.685,280600000.0
2009-05-05 13:21:00,87.685,87.7,87.63,87.645,316800000.0
2009-05-05 13:22:00,87.635,87.655,87.625,87.64,385200000.0
2009-05-05 13:23:00,87.645,87.655,87.635,87.645,308800000.0
2009-05-05 13:24:00,87.645,87.67,87.615,87.66,458400000.0
2009-05-05 13:25:00,87.66,87.675,87.64,87.66,268200000.0
2009-05-05 13:26:00,87.665,87.665,87.605,87.615,501600000.0
2009-05-05 13:27:00,87.615,87.625,87.605,87.61,325400000.0
2009-05-05 13:28:00,87.61,87.615,87.6,87.605,134200000.0
2009-05-05 13:29:00,87.605,87.61,87.59,87.59,255400000.0
2009-05-05 13:30:00,87.59,87.615,87.585,87.595,537800000.0
2009-05-05 13:31:00,87.59,87.605,87.575,87.585,529000000.0
2009-05-05 13:32:00,87.585,87.595,87.53,87.565,400800001.0
2009-05-05 13:33:00,87.565,87.57,87.535,87.54,96600000.0
2009-05-05 13:34:00,87.54,87.545,87.53,87.54,151400000.0
2009-05-05 13:35:00,87.54,87.56,87.535,87.54,186600000.0
2009-05-05 13:36:00,87.54,87.555,87.535,87.55,170200000.0
2009-05-05 13:37:00,87.555,87.58,87.555,87.575,120200000.0
2009-05-05 13:38:00,87.575,87.58,87.545,87.545,227600000.0
2009-05-05 13:39:00,87.545,87.56,87.52,87.55,373800000.0
2009-05-05 13:40:00,87.55,87.585,87.545,87.56,366600000.0
2009-05-05 13:41:00,87.56,87.575,87.54,87.555,362000000.0
2009-05-05 13:42:00,87.56,87.615,87.545,87.58,384600000.0
2009-05-05 13:43:00,87.58,87.59,87.565,87.565,146400000.0
2009-05-05 13:44:00,87.565,87.61,87.565,87.585,164200000.0
2009-05-05 13:45:00,87.585,87.585,87.545,87.55,255799999.0
2009-05-05 13:46:00,87.55,87.575,87.55,87.57,392200000.0
2009-05-05 13:47:00,87.565,87.575,87.53,87.545,455000000.0
2009-05-05 13:48:00,87.55,87.55,87.465,87.465,433800000.0
2009-05-05 13:49:00,87.465,87.55,87.465,87.535,543600000.0
2009-05-05 13:50:00,87.54,87.55,87.52,87.535,612800000.0
2009-05-05 13:51:00,87.525,87.545,87.52,87.54,410000000.0
2009-05-05 13:52:00,87.535,87.565,87.53,87.555,340600000.0
2009-05-05 13:53:00,87.555,87.56,87.54,87.55,321600000.0
2009-05-05 13:54:00,87.55,87.575,87.54,87.555,189200000.0
2009-05-05 13:55:00,87.56,87.605,87.555,87.605,203600000.0
2009-05-05 13:56:00,87.6,87.605,87.58,87.595,123600000.0
2009-05-05 13:57:00,87.59,87.63,87.59,87.63,140600000.0
2009-05-05 13:58:00,87.64,87.66,87.615,87.655,359400000.0
2009-05-05 13:59:00,87.65,87.67,87.645,87.655,231000000.0
2009-05-05 14:00:00,87.66,87.66,87.625,87.625,249400000.0
2009-05-05 14:01:00,87.625,87.695,87.62,87.675,295000000.0
2009-05-05 14:02:00,87.675,87.705,87.675,87.695,242000000.0
2009-05-05 14:03:00,87.695,87.71,87.69,87.7,266600000.0
2009-05-05 14:04:00,87.7,87.705,87.68,87.69,255400000.0
2009-05-05 14:05:00,87.69,87.695,87.665,87.67,304000000.0
2009-05-05 14:06:00,87.665,87.7,87.655,87.7,275200000.0
2009-05-05 14:07:00,87.7,87.735,87.695,87.72,204200000.0
2009-05-05 14:08:00,87.71,87.71,87.685,87.695,219200000.0
2009-05-05 14:09:00,87.695,87.73,87.695,87.73,307000000.0
2009-05-05 14:10:00,87.73,87.73,87.7,87.7,259400000.0
2009-05-05 14:11:00,87.7,87.7,87.67,87.68,251400000.0
2009-05-05 14:12:00,87.685,87.695,87.67,87.69,279400000.0
2009-05-05 14:13:00,87.69,87.71,87.67,87.67,288800000.0
2009-05-05 14:14:00,87.675,87.725,87.665,87.725,383000000.0
2009-05-05 14:15:00,87.73,87.74,87.645,87.655,371700000.0
2009-05-05 14:16:00,87.65,87.68,87.64,87.65,470400000.0
2009-05-05 14:17:00,87.655,87.66,87.64,87.66,209000000.0
2009-05-05 14:18:00,87.66,87.67,87.64,87.64,394800000.0
2009-05-05 14:19:00,87.64,87.66,87.63,87.63,361000000.0
2009-05-05 14:20:00,87.63,87.67,87.62,87.635,448800000.0
2009-05-05 14:21:00,87.64,87.65,87.62,87.625,228200000.0
2009-05-05 14:22:00,87.625,87.63,87.605,87.61,199300000.0
2009-05-05 14:23:00,87.615,87.64,87.615,87.62,292400000.0
2009-05-05 14:24:00,87.62,87.63,87.56,87.565,385100000.0
2009-05-05 14:25:00,87.56,87.565,87.515,87.525,378600000.0
2009-05-05 14:26:00,87.525,87.53,87.465,87.485,353000000.0
2009-05-05 14:27:00,87.485,87.5,87.415,87.42,308800000.0
2009-05-05 14:28:00,87.415,87.485,87.415,87.46,308200000.0
2009-05-05 14:29:00,87.465,87.485,87.455,87.47,298400000.0
2009-05-05 14:30:00,87.485,87.515,87.485,87.505,324400000.0
2009-05-05 14:31:00,87.505,87.55,87.5,87.545,318000000.0
2009-05-05 14:32:00,87.545,87.555,87.51,87.52,264400000.0
2009-05-05 14:33:00,87.52,87.555,87.515,87.525,322600000.0
2009-05-05 14:34:00,87.525,87.545,87.515,87.52,368800000.0
2009-05-05 14:35:00,87.525,87.535,87.51,87.515,158400000.0
2009-05-05 14:36:00,87.515,87.565,87.515,87.555,218200000.0
2009-05-05 14:37:00,87.555,87.575,87.55,87.555,265400000.0
2009-05-05 14:38:00,87.55,87.625,87.55,87.595,288800000.0
2009-05-05 14:39:00,87.6,87.64,87.6,87.635,288200000.0
2009-05-05 14:40:00,87.635,87.645,87.605,87.64,375000000.0
2009-05-05 14:41:00,87.645,87.665,87.625,87.63,385800000.0
2009-05-05 14:42:00,87.63,87.655,87.625,87.645,347400000.0
2009-05-05 14:43:00,87.65,87.655,87.63,87.65,253800000.0
2009-05-05 14:44:00,87.65,87.67,87.64,87.64,349600000.0
2009-05-05 14:45:00,87.64,87.66,87.605,87.615,428000000.0
2009-05-05 14:46:00,87.615,87.66,87.615,87.66,339200000.0
2009-05-05 14:47:00,87.66,87.66,87.59,87.645,650000000.0
2009-05-05 14:48:00,87.645,87.68,87.64,87.67,461500000.0
2009-05-05 14:49:00,87.67,87.72,87.67,87.7,449800000.0
2009-05-05 14:50:00,87.7,87.72,87.69,87.695,415000000.0
2009-05-05 14:51:00,87.695,87.715,87.66,87.7,437400000.0
2009-05-05 14:52:00,87.705,87.71,87.685,87.69,437600000.0
2009-05-05 14:53:00,87.69,87.72,87.685,87.705,482000000.0
2009-05-05 14:54:00,87.705,87.71,87.67,87.69,459800000.0
2009-05-05 14:55:00,87.69,87.7,87.675,87.685,453000000.0
2009-05-05 14:56:00,87.685,87.69,87.675,87.675,288600000.0
2009-05-05 14:57:00,87.675,87.705,87.66,87.68,564400000.0
2009-05-05 14:58:00,87.68,87.7,87.68,87.7,228600000.0
2009-05-05 14:59:00,87.705,87.705,87.685,87.695,342400000.0
2009-05-05 15:00:00,87.685,87.715,87.665,87.715,455200000.0
2009-05-05 15:01:00,87.705,87.72,87.695,87.7,264000000.0
2009-05-05 15:02:00,87.7,87.735,87.7,87.715,263000000.0
2009-05-05 15:03:00,87.715,87.725,87.7,87.72,310000000.0
2009-05-05 15:04:00,87.72,87.74,87.7,87.73,206200000.0
2009-05-05 15:05:00,87.73,87.73,87.69,87.695,313000000.0
2009-05-05 15:06:00,87.7,87.705,87.67,87.675,252000000.0
2009-05-05 15:07:00,87.675,87.68,87.67,87.67,145000000.0
2009-05-05 15:08:00,87.665,87.69,87.665,87.68,171800000.0
2009-05-05 15:09:00,87.68,87.69,87.655,87.67,363400000.0
2009-05-05 15:10:00,87.665,87.67,87.625,87.63,199700000.0
2009-05-05 15:11:00,87.635,87.69,87.63,87.685,249200000.0
2009-05-05 15:12:00,87.69,87.715,87.65,87.665,353600000.0
2009-05-05 15:13:00,87.665,87.695,87.665,87.665,390800000.0
2009-05-05 15:14:00,87.665,87.67,87.625,87.63,378600000.0
2009-05-05 15:15:00,87.62,87.65,87.615,87.635,401400000.0
2009-05-05 15:16:00,87.635,87.65,87.61,87.62,253600000.0
2009-05-05 15:17:00,87.615,87.62,87.595,87.605,208200000.0
2009-05-05 15:18:00,87.6,87.605,87.58,87.595,151800000.0
2009-05-05 15:19:00,87.595,87.595,87.585,87.585,268600000.0
2009-05-05 15:20:00,87.585,87.595,87.575,87.585,195000000.0
2009-05-05 15:21:00,87.585,87.59,87.565,87.58,391800000.0
2009-05-05 15:22:00,87.58,87.585,87.55,87.55,253200000.0
2009-05-05 15:23:00,87.55,87.57,87.545,87.555,286000000.0
2009-05-05 15:24:00,87.555,87.565,87.52,87.535,446600000.0
2009-05-05 15:25:00,87.535,87.55,87.52,87.52,202400000.0
2009-05-05 15:26:00,87.52,87.53,87.47,87.515,305200000.0
2009-05-05 15:27:00,87.515,87.54,87.505,87.52,267000000.0
2009-05-05 15:28:00,87.525,87.55,87.52,87.54,149200000.0
2009-05-05 15:29:00,87.53,87.56,87.525,87.55,334800000.0
2009-05-05 15:30:00,87.555,87.575,87.535,87.545,338800000.0
2009-05-05 15:31:00,87.55,87.55,87.5,87.535,322600000.0
2009-05-05 15:32:00,87.535,87.58,87.525,87.575,326400000.0
2009-05-05 15:33:00,87.58,87.61,87.565,87.605,303800000.0
2009-05-05 15:34:00,87.61,87.61,87.565,87.57,349000000.0
2009-05-05 15:35:00,87.57,87.63,87.55,87.63,285200000.0
2009-05-05 15:36:00,87.63,87.65,87.61,87.65,221400000.0
2009-05-05 15:37:00,87.65,87.71,87.635,87.645,293300000.0
2009-05-05 15:38:00,87.65,87.685,87.625,87.685,207800000.0
2009-05-05 15:39:00,87.685,87.7,87.655,87.695,246400000.0
2009-05-05 15:40:00,87.695,87.72,87.66,87.665,254400000.0
2009-05-05 15:41:00,87.665,87.665,87.62,87.625,217000000.0
2009-05-05 15:42:00,87.625,87.635,87.58,87.58,279400000.0
2009-05-05 15:43:00,87.58,87.605,87.56,87.585,496400000.0
2009-05-05 15:44:00,87.585,87.61,87.575,87.595,313000000.0
2009-05-05 15:45:00,87.595,87.595,87.555,87.57,316600000.0
2009-05-05 15:46:00,87.575,87.6,87.54,87.57,288500000.0
2009-05-05 15:47:00,87.57,87.57,87.53,87.545,207000000.0
2009-05-05 15:48:00,87.54,87.56,87.51,87.535,331600000.0
2009-05-05 15:49:00,87.535,87.545,87.475,87.51,317200000.0
2009-05-05 15:50:00,87.51,87.54,87.51,87.535,260800000.0
2009-05-05 15:51:00,87.53,87.56,87.51,87.555,338000001.0
2009-05-05 15:52:00,87.55,87.585,87.545,87.57,360600001.0
2009-05-05 15:53:00,87.57,87.58,87.53,87.565,449799999.0
2009-05-05 15:54:00,87.565,87.58,87.54,87.57,251000000.0
2009-05-05 15:55:00,87.565,87.57,87.515,87.52,426400000.0
2009-05-05 15:56:00,87.52,87.535,87.51,87.53,350200000.0
2009-05-05 15:57:00,87.525,87.585,87.515,87.575,355400000.0
2009-05-05 15:58:00,87.57,87.57,87.545,87.55,157200000.0
2009-05-05 15:59:00,87.55,87.565,87.515,87.515,266800000.0
2009-05-05 16:00:00,87.515,87.645,87.515,87.55,543800000.0
2009-05-05 16:01:00,87.55,87.58,87.53,87.565,459400000.0
2009-05-05 16:02:00,87.57,87.605,87.56,87.57,502000000.0
2009-05-05 16:03:00,87.57,87.605,87.55,87.59,476400000.0
2009-05-05 16:04:00,87.585,87.645,87.585,87.645,558200000.0
2009-05-05 16:05:00,87.645,87.7,87.63,87.675,406000000.0
2009-05-05 16:06:00,87.68,87.68,87.6,87.605,555800000.0
2009-05-05 16:07:00,87.61,87.665,87.61,87.645,312800000.0
2009-05-05 16:08:00,87.645,87.65,87.55,87.56,312400000.0
2009-05-05 16:09:00,87.56,87.6,87.56,87.565,342600000.0
2009-05-05 16:10:00,87.57,87.6,87.565,87.565,427000000.0
2009-05-05 16:11:00,87.565,87.575,87.54,87.54,467400000.0
2009-05-05 16:12:00,87.54,87.565,87.51,87.525,453200000.0
2009-05-05 16:13:00,87.535,87.595,87.525,87.58,324200000.0
2009-05-05 16:14:00,87.58,87.585,87.47,87.47,409600000.0
2009-05-05 16:15:00,87.475,87.525,87.47,87.51,355600000.0
2009-05-05 16:16:00,87.505,87.535,87.465,87.49,365600000.0
2009-05-05 16:17:00,87.49,87.5,87.425,87.425,366200000.0
2009-05-05 16:18:00,87.425,87.495,87.405,87.485,504400000.0
2009-05-05 16:19:00,87.485,87.505,87.46,87.49,479400000.0
2009-05-05 16:20:00,87.49,87.495,87.425,87.425,385800000.0
2009-05-05 16:21:00,87.44,87.47,87.435,87.445,454000000.0
2009-05-05 16:22:00,87.445,87.46,87.43,87.435,376600000.0
2009-05-05 16:23:00,87.435,87.435,87.345,87.345,428000000.0
2009-05-05 16:24:00,87.35,87.41,87.35,87.365,263400000.0
2009-05-05 16:25:00,87.36,87.395,87.35,87.365,364600000.0
2009-05-05 16:26:00,87.37,87.42,87.355,87.415,277400000.0
2009-05-05 16:27:00,87.41,87.41,87.33,87.365,255400000.0
2009-05-05 16:28:00,87.36,87.415,87.335,87.415,284400000.0
2009-05-05 16:29:00,87.41,87.435,87.385,87.43,172800000.0
2009-05-05 16:30:00,87.435,87.44,87.4,87.4,329200000.0
2009-05-05 16:31:00,87.4,87.415,87.38,87.38,200800000.0
2009-05-05 16:32:00,87.38,87.4,87.355,87.38,181400000.0
2009-05-05 16:33:00,87.375,87.405,87.365,87.395,375200000.0
2009-05-05 16:34:00,87.39,87.4,87.325,87.37,370600000.0
2009-05-05 16:35:00,87.37,87.41,87.36,87.38,278400000.0
2009-05-05 16:36:00,87.365,87.405,87.36,87.39,124400000.0
2009-05-05 16:37:00,87.39,87.41,87.385,87.395,139800000.0
2009-05-05 16:38:00,87.385,87.405,87.365,87.365,202000000.0
2009-05-05 16:39:00,87.365,87.4,87.36,87.37,306200000.0
2009-05-05 16:40:00,87.37,87.385,87.32,87.325,403400000.0
2009-05-05 16:41:00,87.325,87.335,87.26,87.27,491000000.0
2009-05-05 16:42:00,87.27,87.29,87.255,87.285,397200000.0
2009-05-05 16:43:00,87.285,87.285,87.235,87.245,255000000.0
2009-05-05 16:44:00,87.25,87.28,87.25,87.27,338400000.0
2009-05-05 16:45:00,87.275,87.315,87.27,87.305,300400000.0
2009-05-05 16:46:00,87.305,87.33,87.305,87.32,252600000.0
2009-05-05 16:47:00,87.32,87.34,87.3,87.335,234400000.0
2009-05-05 16:48:00,87.34,87.36,87.31,87.325,174800000.0
2009-05-05 16:49:00,87.32,87.345,87.3,87.315,277400000.0
2009-05-05 16:50:00,87.315,87.325,87.28,87.29,390600000.0
2009-05-05 16:51:00,87.295,87.31,87.265,87.31,149500000.0
2009-05-05 16:52:00,87.315,87.33,87.275,87.33,246200000.0
2009-05-05 16:53:00,87.335,87.345,87.33,87.34,150600000.0
2009-05-05 16:54:00,87.335,87.36,87.32,87.355,157400000.0
2009-05-05 16:55:00,87.345,87.345,87.295,87.305,183000000.0
2009-05-05 16:56:00,87.31,87.325,87.285,87.31,198800000.0
2009-05-05 16:57:00,87.32,87.32,87.275,87.29,308600000.0
2009-05-05 16:58:00,87.285,87.34,87.28,87.31,238600000.0
2009-05-05 16:59:00,87.315,87.35,87.3,87.305,329000000.0
2009-05-05 17:00:00,87.31,87.34,87.3,87.33,281200000.0
2009-05-05 17:01:00,87.335,87.365,87.33,87.36,301000000.0
2009-05-05 17:02:00,87.36,87.365,87.32,87.32,415400000.0
2009-05-05 17:03:00,87.325,87.375,87.325,87.33,293200000.0
2009-05-05 17:04:00,87.33,87.33,87.3,87.315,336200000.0
2009-05-05 17:05:00,87.315,87.33,87.265,87.275,358600000.0
2009-05-05 17:06:00,87.29,87.29,87.24,87.24,473400000.0
2009-05-05 17:07:00,87.235,87.265,87.22,87.265,410200000.0
2009-05-05 17:08:00,87.26,87.285,87.245,87.28,499200000.0
2009-05-05 17:09:00,87.27,87.295,87.26,87.29,264400000.0
2009-05-05 17:10:00,87.29,87.3,87.27,87.28,424800000.0
2009-05-05 17:11:00,87.28,87.3,87.275,87.295,226200000.0
2009-05-05 17:12:00,87.3,87.345,87.3,87.3,183600000.0
2009-05-05 17:13:00,87.3,87.33,87.27,87.31,227200000.0
2009-05-05 17:14:00,87.305,87.32,87.285,87.3,173000000.0
2009-05-05 17:15:00,87.3,87.34,87.3,87.315,301000000.0
2009-05-05 17:16:00,87.315,87.36,87.315,87.335,385800000.0
2009-05-05 17:17:00,87.34,87.38,87.34,87.37,274000000.0
2009-05-05 17:18:00,87.37,87.37,87.35,87.36,232200000.0
2009-05-05 17:19:00,87.355,87.375,87.325,87.33,263000000.0
2009-05-05 17:20:00,87.33,87.34,87.315,87.315,290400000.0
2009-05-05 17:21:00,87.315,87.35,87.315,87.32,291800000.0
2009-05-05 17:22:00,87.32,87.32,87.285,87.285,94600000.0
2009-05-05 17:23:00,87.29,87.3,87.275,87.29,210400000.0
2009-05-05 17:24:00,87.29,87.335,87.275,87.325,259400000.0
2009-05-05 17:25:00,87.315,87.32,87.29,87.31,155000000.0
2009-05-05 17:26:00,87.31,87.345,87.3,87.345,270000000.0
2009-05-05 17:27:00,87.345,87.345,87.31,87.31,256800000.0
2009-05-05 17:28:00,87.31,87.32,87.305,87.31,148000000.0
2009-05-05 17:29:00,87.31,87.36,87.31,87.36,226000000.0
2009-05-05 17:30:00,87.36,87.4,87.335,87.4,262000000.0
2009-05-05 17:31:00,87.395,87.395,87.35,87.375,225400000.0
2009-05-05 17:32:00,87.375,87.41,87.375,87.38,160400000.0
2009-05-05 17:33:00,87.38,87.38,87.345,87.375,273000000.0
2009-05-05 17:34:00,87.375,87.395,87.37,87.37,212000000.0
2009-05-05 17:35:00,87.37,87.37,87.335,87.345,217400000.0
2009-05-05 17:36:00,87.355,87.36,87.33,87.36,281200000.0
2009-05-05 17:37:00,87.365,87.4,87.355,87.38,352000000.0
2009-05-05 17:38:00,87.38,87.385,87.365,87.365,195200000.0
2009-05-05 17:39:00,87.365,87.37,87.335,87.36,212400000.0
2009-05-05 17:40:00,87.36,87.39,87.34,87.375,309800000.0
2009-05-05 17:41:00,87.375,87.395,87.37,87.39,260000000.0
2009-05-05 17:42:00,87.39,87.405,87.36,87.37,225600000.0
2009-05-05 17:43:00,87.37,87.425,87.365,87.425,192400000.0
2009-05-05 17:44:00,87.42,87.43,87.37,87.425,313200000.0
2009-05-05 17:45:00,87.425,87.445,87.425,87.43,337000000.0
2009-05-05 17:46:00,87.44,87.445,87.435,87.445,113200000.0
2009-05-05 17:47:00,87.445,87.47,87.435,87.465,211200000.0
2009-05-05 17:48:00,87.465,87.465,87.455,87.46,148600000.0
2009-05-05 17:49:00,87.46,87.49,87.45,87.47,206400000.0
2009-05-05 17:50:00,87.47,87.48,87.455,87.475,184800000.0
2009-05-05 17:51:00,87.475,87.475,87.435,87.455,322200000.0
2009-05-05 17:52:00,87.455,87.465,87.445,87.455,182600000.0
2009-05-05 17:53:00,87.455,87.485,87.42,87.44,375600000.0
2009-05-05 17:54:00,87.44,87.46,87.435,87.445,330000000.0
2009-05-05 17:55:00,87.45,87.475,87.43,87.435,369800000.0
2009-05-05 17:56:00,87.43,87.465,87.43,87.435,160200000.0
2009-05-05 17:57:00,87.435,87.475,87.43,87.44,165400000.0
2009-05-05 17:58:00,87.44,87.45,87.41,87.44,122000000.0
2009-05-05 17:59:00,87.435,87.44,87.415,87.425,116000000.0
2009-05-05 18:00:00,87.425,87.455,87.38,87.395,268200000.0
2009-05-05 18:01:00,87.405,87.43,87.395,87.405,328200000.0
2009-05-05 18:02:00,87.405,87.415,87.395,87.405,206000000.0
2009-05-05 18:03:00,87.41,87.415,87.385,87.39,221400000.0
2009-05-05 18:04:00,87.395,87.405,87.38,87.4,240400000.0
2009-05-05 18:05:00,87.395,87.4,87.375,87.385,160200000.0
2009-05-05 18:06:00,87.375,87.385,87.375,87.375,176400000.0
2009-05-05 18:07:00,87.37,87.395,87.37,87.39,208000000.0
2009-05-05 18:08:00,87.395,87.405,87.355,87.36,312600000.0
2009-05-05 18:09:00,87.365,87.39,87.36,87.385,289600000.0
2009-05-05 18:10:00,87.39,87.4,87.34,87.345,445600000.0
2009-05-05 18:11:00,87.35,87.36,87.335,87.36,260600000.0
2009-05-05 18:12:00,87.35,87.39,87.35,87.365,364400000.0
2009-05-05 18:13:00,87.365,87.395,87.34,87.39,276200000.0
2009-05-05 18:14:00,87.39,87.395,87.38,87.395,208600000.0
2009-05-05 18:15:00,87.395,87.415,87.385,87.41,330000000.0
2009-05-05 18:16:00,87.4,87.425,87.395,87.41,301200000.0
2009-05-05 18:17:00,87.41,87.43,87.395,87.405,214400000.0
2009-05-05 18:18:00,87.405,87.415,87.4,87.41,81400000.0
2009-05-05 18:19:00,87.41,87.42,87.395,87.4,177600000.0
2009-05-05 18:20:00,87.4,87.4,87.385,87.385,58400000.0
2009-05-05 18:21:00,87.4,87.41,87.4,87.405,167600000.0
2009-05-05 18:22:00,87.4,87.405,87.395,87.405,78000000.0
2009-05-05 18:23:00,87.41,87.41,87.395,87.41,101400000.0
2009-05-05 18:24:00,87.4,87.415,87.385,87.4,130200000.0
2009-05-05 18:25:00,87.405,87.41,87.405,87.405,36400000.0
2009-05-05 18:26:00,87.395,87.4,87.38,87.4,194400000.0
2009-05-05 18:27:00,87.395,87.4,87.355,87.39,317200001.0
2009-05-05 18:28:00,87.38,87.405,87.375,87.39,100000000.0
2009-05-05 18:29:00,87.385,87.395,87.375,87.375,101200000.0
2009-05-05 18:30:00,87.375,87.385,87.36,87.365,223400000.0
2009-05-05 18:31:00,87.365,87.375,87.345,87.375,139600000.0
2009-05-05 18:32:00,87.365,87.38,87.36,87.37,167800000.0
2009-05-05 18:33:00,87.365,87.38,87.36,87.375,82200000.0
2009-05-05 18:34:00,87.36,87.365,87.33,87.335,400400000.0
2009-05-05 18:35:00,87.33,87.34,87.325,87.325,275000000.0
2009-05-05 18:36:00,87.325,87.335,87.31,87.33,238200000.0
2009-05-05 18:37:00,87.335,87.34,87.285,87.29,299200000.0
2009-05-05 18:38:00,87.285,87.29,87.275,87.275,394200000.0
2009-05-05 18:39:00,87.28,87.315,87.28,87.315,183600000.0
2009-05-05 18:40:00,87.315,87.315,87.315,87.315,35400000.0
2009-05-05 18:41:00,87.315,87.325,87.305,87.315,110400000.0
2009-05-05 18:42:00,87.325,87.325,87.305,87.31,114800000.0
2009-05-05 18:43:00,87.305,87.31,87.28,87.31,216200000.0
2009-05-05 18:44:00,87.31,87.32,87.285,87.32,232200000.0
2009-05-05 18:45:00,87.32,87.325,87.305,87.315,194800000.0
2009-05-05 18:46:00,87.315,87.32,87.3,87.315,269400000.0
2009-05-05 18:47:00,87.31,87.31,87.28,87.295,226400000.0
2009-05-05 18:48:00,87.29,87.32,87.29,87.32,199400000.0
2009-05-05 18:49:00,87.315,87.345,87.31,87.345,191600000.0
2009-05-05 18:50:00,87.345,87.345,87.335,87.335,48200000.0
2009-05-05 18:51:00,87.33,87.36,87.33,87.345,233400000.0
2009-05-05 18:52:00,87.345,87.345,87.33,87.33,76400000.0
2009-05-05 18:53:00,87.33,87.335,87.31,87.32,200000000.0
2009-05-05 18:54:00,87.32,87.335,87.305,87.325,204800000.0
2009-05-05 18:55:00,87.325,87.34,87.325,87.325,127200000.0
2009-05-05 18:56:00,87.325,87.345,87.325,87.325,119800000.0
2009-05-05 18:57:00,87.33,87.33,87.325,87.33,87200000.0
2009-05-05 18:58:00,87.335,87.35,87.33,87.34,156800000.0
2009-05-05 18:59:00,87.34,87.35,87.32,87.32,214800000.0
2009-05-05 19:00:00,87.325,87.335,87.315,87.335,364200000.0
2009-05-05 19:01:00,87.335,87.345,87.305,87.34,356200000.0
2009-05-05 19:02:00,87.335,87.355,87.335,87.345,240800000.0
2009-05-05 19:03:00,87.345,87.355,87.305,87.31,499000000.0
2009-05-05 19:04:00,87.305,87.315,87.29,87.31,246800000.0
2009-05-05 19:05:00,87.31,87.365,87.31,87.355,439200000.0
2009-05-05 19:06:00,87.355,87.38,87.355,87.37,292800000.0
2009-05-05 19:07:00,87.37,87.415,87.37,87.395,173200000.0
2009-05-05 19:08:00,87.39,87.425,87.385,87.405,191800000.0
2009-05-05 19:09:00,87.39,87.415,87.39,87.4,138200000.0
2009-05-05 19:10:00,87.4,87.42,87.39,87.41,205600000.0
2009-05-05 19:11:00,87.41,87.41,87.395,87.41,288000000.0
2009-05-05 19:12:00,87.415,87.42,87.38,87.38,30400000.0
2009-05-05 19:13:00,87.375,87.375,87.345,87.365,126200000.0
2009-05-05 19:14:00,87.365,87.365,87.33,87.335,86600000.0
2009-05-05 19:15:00,87.335,87.34,87.3,87.305,118000000.0
2009-05-05 19:16:00,87.31,87.31,87.26,87.285,330800000.0
2009-05-05 19:17:00,87.29,87.3,87.275,87.285,157800000.0
2009-05-05 19:18:00,87.29,87.29,87.265,87.285,92400000.0
2009-05-05 19:19:00,87.28,87.295,87.28,87.29,108600000.0
2009-05-05 19:20:00,87.295,87.33,87.295,87.305,106200000.0
2009-05-05 19:21:00,87.305,87.31,87.27,87.27,102600000.0
2009-05-05 19:22:00,87.27,87.3,87.27,87.275,178000000.0
2009-05-05 19:23:00,87.28,87.28,87.265,87.275,122400000.0
2009-05-05 19:24:00,87.275,87.3,87.275,87.295,137400000.0
2009-05-05 19:25:00,87.295,87.33,87.285,87.3,261600000.0
2009-05-05 19:26:00,87.3,87.32,87.3,87.315,184800000.0
2009-05-05 19:27:00,87.315,87.315,87.29,87.3,159400000.0
2009-05-05 19:28:00,87.3,87.32,87.29,87.29,288600000.0
2009-05-05 19:29:00,87.29,87.33,87.28,87.31,368800000.0
2009-05-05 19:30:00,87.31,87.33,87.305,87.32,311400000.0
2009-05-05 19:31:00,87.32,87.335,87.315,87.32,308600000.0
2009-05-05 19:32:00,87.325,87.325,87.265,87.31,466400000.0
2009-05-05 19:33:00,87.31,87.32,87.295,87.305,328600000.0
2009-05-05 19:34:00,87.305,87.325,87.295,87.3,176600000.0
2009-05-05 19:35:00,87.295,87.335,87.295,87.33,141600000.0
2009-05-05 19:36:00,87.325,87.335,87.32,87.32,140200000.0
2009-05-05 19:37:00,87.325,87.335,87.315,87.335,110400000.0
2009-05-05 19:38:00,87.335,87.35,87.325,87.35,95800000.0
2009-05-05 19:39:00,87.35,87.365,87.35,87.36,118200000.0
2009-05-05 19:40:00,87.36,87.37,87.355,87.355,166600000.0
2009-05-05 19:41:00,87.375,87.375,87.35,87.35,93400000.0
2009-05-05 19:42:00,87.35,87.365,87.345,87.35,146800000.0
2009-05-05 19:43:00,87.35,87.355,87.32,87.325,213000000.0
2009-05-05 19:44:00,87.32,87.355,87.32,87.33,247600000.0
2009-05-05 19:45:00,87.335,87.365,87.335,87.365,135200000.0
2009-05-05 19:46:00,87.37,87.37,87.33,87.33,166200000.0
2009-05-05 19:47:00,87.33,87.335,87.31,87.32,236400000.0
2009-05-05 19:48:00,87.325,87.355,87.32,87.355,148800000.0
2009-05-05 19:49:00,87.35,87.375,87.35,87.36,76600000.0
2009-05-05 19:50:00,87.365,87.385,87.365,87.375,169600000.0
2009-05-05 19:51:00,87.38,87.38,87.365,87.365,123000000.0
2009-05-05 19:52:00,87.36,87.425,87.36,87.42,165000000.0
2009-05-05 19:53:00,87.42,87.42,87.355,87.4,139200000.0
2009-05-05 19:54:00,87.405,87.435,87.39,87.415,264600000.0
2009-05-05 19:55:00,87.415,87.42,87.41,87.415,45000000.0
2009-05-05 19:56:00,87.415,87.415,87.405,87.405,22200000.0
2009-05-05 19:57:00,87.405,87.41,87.405,87.41,72800000.0
2009-05-05 19:58:00,87.405,87.41,87.395,87.405,190800000.0
2009-05-05 19:59:00,87.405,87.415,87.4,87.405,170600000.0
2009-05-05 20:00:00,87.405,87.43,87.405,87.425,108800000.0
2009-05-05 20:01:00,87.43,87.445,87.425,87.435,139600000.0
2009-05-05 20:02:00,87.435,87.44,87.43,87.43,107600000.0
2009-05-05 20:03:00,87.43,87.44,87.43,87.44,103600000.0
2009-05-05 20:04:00,87.435,87.44,87.42,87.42,103800000.0
2009-05-05 20:05:00,87.42,87.435,87.4,87.435,98200000.0
2009-05-05 20:06:00,87.43,87.435,87.425,87.425,72600000.0
2009-05-05 20:07:00,87.43,87.455,87.42,87.455,103600000.0
2009-05-05 20:08:00,87.455,87.46,87.45,87.455,70800000.0
2009-05-05 20:09:00,87.455,87.47,87.455,87.47,143400000.0
2009-05-05 20:10:00,87.47,87.48,87.455,87.48,244200000.0
2009-05-05 20:11:00,87.48,87.53,87.48,87.525,193400000.0
2009-05-05 20:12:00,87.525,87.55,87.505,87.545,474400000.0
2009-05-05 20:13:00,87.545,87.555,87.525,87.525,235800000.0
2009-05-05 20:14:00,87.525,87.525,87.48,87.49,369600000.0
2009-05-05 20:15:00,87.495,87.51,87.47,87.47,116200000.0
2009-05-05 20:16:00,87.47,87.52,87.455,87.51,289600000.0
2009-05-05 20:17:00,87.505,87.505,87.48,87.48,159200000.0
2009-05-05 20:18:00,87.48,87.495,87.48,87.485,154600000.0
2009-05-05 20:19:00,87.485,87.505,87.485,87.505,182000000.0
2009-05-05 20:20:00,87.505,87.51,87.485,87.505,126800001.0
2009-05-05 20:21:00,87.515,87.515,87.495,87.505,89800000.0
2009-05-05 20:22:00,87.5,87.5,87.485,87.49,107400000.0
2009-05-05 20:23:00,87.49,87.495,87.445,87.45,210800000.0
2009-05-05 20:24:00,87.445,87.445,87.385,87.385,447800000.0
2009-05-05 20:25:00,87.385,87.385,87.33,87.37,409400000.0
2009-05-05 20:26:00,87.37,87.385,87.335,87.345,235200000.0
2009-05-05 20:27:00,87.35,87.355,87.295,87.315,394800000.0
2009-05-05 20:28:00,87.315,87.365,87.31,87.35,249400000.0
2009-05-05 20:29:00,87.36,87.365,87.29,87.3,254200000.0
2009-05-05 20:30:00,87.305,87.305,87.2,87.245,386000000.0
2009-05-05 20:31:00,87.245,87.25,87.23,87.24,344800000.0
2009-05-05 20:32:00,87.24,87.275,87.235,87.25,518000000.0
2009-05-05 20:33:00,87.255,87.305,87.25,87.295,359800000.0
2009-05-05 20:34:00,87.3,87.32,87.29,87.305,359000000.0
2009-05-05 20:35:00,87.305,87.34,87.3,87.32,249600000.0
2009-05-05 20:36:00,87.315,87.325,87.305,87.325,91600000.0
2009-05-05 20:37:00,87.33,87.33,87.29,87.295,266400000.0
2009-05-05 20:38:00,87.295,87.295,87.27,87.275,215400000.0
2009-05-05 20:39:00,87.275,87.275,87.24,87.25,199200000.0
2009-05-05 20:40:00,87.25,87.25,87.185,87.185,370000000.0
2009-05-05 20:41:00,87.185,87.215,87.18,87.185,319400000.0
2009-05-05 20:42:00,87.185,87.195,87.14,87.145,350200000.0
2009-05-05 20:43:00,87.15,87.17,87.13,87.16,570000000.0
2009-05-05 20:44:00,87.16,87.18,87.15,87.18,266400000.0
2009-05-05 20:45:00,87.18,87.18,87.145,87.145,114400000.0
2009-05-05 20:46:00,87.15,87.185,87.145,87.185,144000000.0
2009-05-05 20:47:00,87.19,87.225,87.19,87.22,392400000.0
2009-05-05 20:48:00,87.225,87.235,87.215,87.235,374800000.0
2009-05-05 20:49:00,87.235,87.245,87.21,87.215,373400000.0
2009-05-05 20:50:00,87.215,87.235,87.205,87.21,190600000.0
2009-05-05 20:51:00,87.21,87.245,87.205,87.24,192400000.0
2009-05-05 20:52:00,87.24,87.25,87.21,87.225,196400000.0
2009-05-05 20:53:00,87.215,87.215,87.18,87.215,306400000.0
2009-05-05 20:54:00,87.225,87.225,87.185,87.195,188200000.0
2009-05-05 20:55:00,87.195,87.26,87.195,87.25,435600000.0
2009-05-05 20:56:00,87.26,87.285,87.255,87.275,264000000.0
2009-05-05 20:57:00,87.275,87.305,87.275,87.305,146000000.0
2009-05-05 20:58:00,87.3,87.305,87.29,87.29,67200000.0
2009-05-05 20:59:00,87.285,87.295,87.26,87.27,123200000.0
2009-05-05 21:00:00,87.27,87.275,87.255,87.26,80200000.0
2009-05-05 21:01:00,87.265,87.27,87.24,87.25,154400000.0
2009-05-05 21:02:00,87.25,87.265,87.245,87.265,85800000.0
2009-05-05 21:03:00,87.27,87.295,87.25,87.265,200200000.0
2009-05-05 21:04:00,87.265,87.27,87.255,87.265,192200000.0
2009-05-05 21:05:00,87.265,87.27,87.26,87.265,175000000.0
2009-05-05 21:06:00,87.265,87.29,87.265,87.29,91200000.0
2009-05-05 21:07:00,87.29,87.32,87.285,87.32,129400000.0
2009-05-05 21:08:00,87.305,87.32,87.29,87.3,485600000.0
2009-05-05 21:09:00,87.3,87.305,87.265,87.265,318000000.0
2009-05-05 21:10:00,87.265,87.295,87.265,87.295,154000000.0
2009-05-05 21:11:00,87.295,87.31,87.29,87.31,48200000.0
2009-05-05 21:12:00,87.305,87.31,87.235,87.25,379400000.0
2009-05-05 21:13:00,87.24,87.265,87.18,87.18,259200000.0
2009-05-05 21:14:00,87.18,87.205,87.18,87.205,258400000.0
2009-05-05 21:15:00,87.2,87.21,87.18,87.21,117200000.0
2009-05-05 21:16:00,87.215,87.225,87.21,87.22,95600000.0
2009-05-05 21:17:00,87.225,87.225,87.195,87.205,264200000.0
2009-05-05 21:18:00,87.205,87.25,87.205,87.235,112600000.0
2009-05-05 21:19:00,87.24,87.26,87.235,87.245,117200000.0
2009-05-05 21:20:00,87.25,87.25,87.22,87.23,155400000.0
2009-05-05 21:21:00,87.23,87.245,87.225,87.24,142600000.0
2009-05-05 21:22:00,87.23,87.23,87.205,87.23,208200000.0
2009-05-05 21:23:00,87.235,87.24,87.2,87.205,211200000.0
2009-05-05 21:24:00,87.22,87.225,87.195,87.205,207800000.0
2009-05-05 21:25:00,87.205,87.22,87.195,87.205,189800000.0
2009-05-05 21:26:00,87.205,87.225,87.205,87.225,180200000.0
2009-05-05 21:27:00,87.225,87.245,87.215,87.225,500400000.0
2009-05-05 21:28:00,87.225,87.235,87.22,87.225,151600000.0
2009-05-05 21:29:00,87.225,87.26,87.225,87.26,218600000.0
2009-05-05 21:30:00,87.26,87.275,87.26,87.275,132800000.0
2009-05-05 21:31:00,87.275,87.32,87.27,87.31,126000000.0
2009-05-05 21:32:00,87.32,87.345,87.31,87.335,339400000.0
2009-05-05 21:33:00,87.34,87.36,87.315,87.355,358000000.0
2009-05-05 21:34:00,87.355,87.355,87.32,87.325,240600000.0
2009-05-05 21:35:00,87.325,87.325,87.285,87.305,205600000.0
2009-05-05 21:36:00,87.305,87.31,87.29,87.29,40000000.0
2009-05-05 21:37:00,87.29,87.3,87.28,87.29,238200000.0
2009-05-05 21:38:00,87.29,87.295,87.29,87.29,78800000.0
2009-05-05 21:39:00,87.295,87.3,87.235,87.235,172000000.0
2009-05-05 21:40:00,87.235,87.295,87.23,87.295,289400000.0
2009-05-05 21:41:00,87.295,87.305,87.275,87.29,240800000.0
2009-05-05 21:42:00,87.295,87.31,87.295,87.295,141000000.0
2009-05-05 21:43:00,87.315,87.335,87.315,87.33,91400000.0
2009-05-05 21:44:00,87.33,87.335,87.3,87.315,212600000.0
2009-05-05 21:45:00,87.32,87.33,87.31,87.315,75000000.0
2009-05-05 21:46:00,87.31,87.335,87.31,87.335,88400000.0
2009-05-05 21:47:00,87.335,87.35,87.325,87.33,198200000.0
2009-05-05 21:48:00,87.335,87.35,87.325,87.35,146200000.0
2009-05-05 21:49:00,87.35,87.35,87.335,87.34,79600000.0
2009-05-05 21:50:00,87.335,87.35,87.33,87.345,54000000.0
2009-05-05 21:51:00,87.345,87.345,87.33,87.33,126800000.0
2009-05-05 21:52:00,87.33,87.335,87.325,87.33,79000000.0
2009-05-05 21:53:00,87.33,87.33,87.31,87.325,225200000.0
2009-05-05 21:54:00,87.325,87.325,87.3,87.305,276000000.0
2009-05-05 21:55:00,87.31,87.325,87.305,87.31,62800000.0
2009-05-05 21:56:00,87.31,87.315,87.305,87.305,49000000.0
2009-05-05 21:57:00,87.305,87.315,87.265,87.285,117600000.0
2009-05-05 21:58:00,87.285,87.295,87.28,87.29,73800000.0
2009-05-05 21:59:00,87.285,87.29,87.255,87.27,254600000.0
2009-05-05 22:00:00,87.265,87.295,87.265,87.295,44600000.0
2009-05-05 22:01:00,87.285,87.3,87.28,87.3,189400000.0
2009-05-05 22:02:00,87.285,87.365,87.285,87.36,138800000.0
2009-05-05 22:03:00,87.36,87.385,87.35,87.38,34600000.0
2009-05-05 22:04:00,87.36,87.39,87.36,87.38,51000000.0
2009-05-05 22:05:00,87.38,87.385,87.36,87.385,195800000.0
2009-05-05 22:06:00,87.385,87.385,87.295,87.3,127800000.0
2009-05-05 22:07:00,87.305,87.33,87.305,87.325,207800000.0
2009-05-05 22:08:00,87.325,87.34,87.32,87.32,100600000.0
2009-05-05 22:09:00,87.32,87.33,87.32,87.325,50200000.0
2009-05-05 22:10:00,87.335,87.335,87.3,87.3,114800000.0
2009-05-05 22:11:00,87.31,87.33,87.295,87.315,172800000.0
2009-05-05 22:12:00,87.315,87.32,87.305,87.31,129200000.0
2009-05-05 22:13:00,87.305,87.33,87.305,87.32,52400000.0
2009-05-05 22:14:00,87.32,87.34,87.32,87.32,62800000.0
2009-05-05 22:15:00,87.32,87.32,87.305,87.315,76000000.0
2009-05-05 22:16:00,87.31,87.315,87.305,87.31,50200000.0
2009-05-05 22:17:00,87.315,87.325,87.295,87.295,139800000.0
2009-05-05 22:18:00,87.31,87.32,87.3,87.31,92200000.0
2009-05-05 22:19:00,87.335,87.335,87.31,87.32,119000000.0
2009-05-05 22:20:00,87.335,87.34,87.33,87.33,63200000.0
2009-05-05 22:21:00,87.335,87.435,87.335,87.38,230400000.0
2009-05-05 22:22:00,87.37,87.41,87.37,87.4,56600000.0
2009-05-05 22:23:00,87.4,87.405,87.385,87.4,61400000.0
2009-05-05 22:24:00,87.4,87.4,87.345,87.35,119600000.0
2009-05-05 22:25:00,87.35,87.36,87.345,87.355,24000000.0
2009-05-05 22:26:00,87.365,87.37,87.35,87.37,81000000.0
2009-05-05 22:27:00,87.37,87.37,87.315,87.355,203000000.0
2009-05-05 22:28:00,87.355,87.425,87.345,87.41,209000000.0
2009-05-05 22:29:00,87.4,87.405,87.395,87.4,81400000.0
2009-05-05 22:30:00,87.4,87.405,87.38,87.38,184200000.0
2009-05-05 22:31:00,87.38,87.38,87.375,87.375,52000000.0
2009-05-05 22:32:00,87.375,87.385,87.37,87.375,90200000.0
2009-05-05 22:33:00,87.365,87.365,87.365,87.365,2600000.0
2009-05-05 22:34:00,87.365,87.39,87.365,87.39,50000000.0
2009-05-05 22:35:00,87.39,87.395,87.375,87.39,81400000.0
2009-05-05 22:36:00,87.39,87.4,87.385,87.4,45400000.0
2009-05-05 22:37:00,87.4,87.41,87.4,87.405,65600000.0
2009-05-05 22:38:00,87.4,87.41,87.35,87.4,180000000.0
2009-05-05 22:39:00,87.405,87.415,87.405,87.405,38800000.0
2009-05-05 22:40:00,87.405,87.405,87.4,87.4,16800000.0
2009-05-05 22:41:00,87.4,87.405,87.395,87.4,44200000.0
2009-05-05 22:42:00,87.395,87.415,87.395,87.415,60400000.0
2009-05-05 22:43:00,87.405,87.405,87.39,87.39,15600000.0
2009-05-05 22:44:00,87.39,87.405,87.39,87.395,68600000.0
2009-05-05 22:45:00,87.395,87.41,87.39,87.39,31600000.0
2009-05-05 22:46:00,87.385,87.42,87.385,87.41,102500000.0
2009-05-05 22:47:00,87.415,87.415,87.405,87.415,45800000.0
2009-05-05 22:48:00,87.405,87.41,87.395,87.395,47000000.0
2009-05-05 22:49:00,87.39,87.405,87.39,87.405,54400000.0
2009-05-05 22:50:00,87.405,87.405,87.39,87.395,9200000.0
2009-05-05 22:51:00,87.395,87.395,87.385,87.385,36400000.0
2009-05-05 22:52:00,87.385,87.395,87.385,87.39,75200000.0
2009-05-05 22:53:00,87.39,87.39,87.36,87.37,102200000.0
2009-05-05 22:54:00,87.375,87.385,87.375,87.38,107600000.0
2009-05-05 22:55:00,87.375,87.425,87.375,87.4,128800000.0
2009-05-05 22:56:00,87.4,87.41,87.39,87.41,82600000.0
2009-05-05 22:57:00,87.405,87.405,87.37,87.39,70600000.0
2009-05-05 22:58:00,87.39,87.395,87.335,87.34,230400000.0
2009-05-05 22:59:00,87.34,87.36,87.255,87.255,65600000.0
2009-05-05 23:00:00,87.26,87.3,87.227,87.227,20400000.0
2009-05-05 23:01:00,87.2,87.23,87.2,87.22,18600000.0
2009-05-05 23:02:00,87.23,87.265,87.23,87.265,27800000.0
2009-05-05 23:03:00,87.25,87.275,87.25,87.275,29200000.0
2009-05-05 23:04:00,87.27,87.3,87.245,87.275,49400000.0
2009-05-05 23:05:00,87.275,87.29,87.27,87.285,66000000.0
2009-05-05 23:06:00,87.285,87.295,87.275,87.295,21400000.0
2009-05-05 23:07:00,87.3,87.31,87.255,87.275,25800000.0
2009-05-05 23:08:00,87.275,87.285,87.25,87.26,28500000.0
2009-05-05 23:09:00,87.265,87.28,87.255,87.265,83200000.0
2009-05-05 23:10:00,87.265,87.285,87.255,87.265,62400000.0
2009-05-05 23:11:00,87.275,87.28,87.27,87.27,15600000.0
2009-05-05 23:12:00,87.275,87.28,87.27,87.27,20400000.0
2009-05-05 23:13:00,87.27,87.28,87.26,87.27,44000000.0
2009-05-05 23:14:00,87.255,87.255,87.255,87.255,18400000.0
2009-05-05 23:15:00,87.25,87.26,87.25,87.255,46800000.0
2009-05-05 23:16:00,87.255,87.33,87.24,87.3,30300000.0
2009-05-05 23:17:00,87.305,87.31,87.235,87.25,64600000.0
2009-05-05 23:18:00,87.25,87.27,87.25,87.25,65400000.0
2009-05-05 23:19:00,87.255,87.295,87.25,87.27,122800000.0
2009-05-05 23:20:00,87.275,87.275,87.26,87.275,32200000.0
2009-05-05 23:21:00,87.325,87.34,87.21,87.215,253500000.0
2009-05-05 23:22:00,87.23,87.325,87.225,87.245,159200000.0
2009-05-05 23:23:00,87.255,87.27,87.245,87.245,34400000.0
2009-05-05 23:24:00,87.24,87.245,87.19,87.205,141400000.0
2009-05-05 23:25:00,87.205,87.22,87.2,87.215,23400000.0
2009-05-05 23:26:00,87.22,87.24,87.195,87.205,160200000.0
2009-05-05 23:27:00,87.205,87.215,87.19,87.215,55600000.0
2009-05-05 23:28:00,87.215,87.235,87.185,87.215,115200000.0
2009-05-05 23:29:00,87.215,87.24,87.215,87.24,37400000.0
2009-05-05 23:30:00,87.235,87.26,87.235,87.24,52600000.0
2009-05-05 23:31:00,87.24,87.245,87.2,87.245,76200000.0
2009-05-05 23:32:00,87.245,87.245,87.23,87.245,62800000.0
2009-05-05 23:33:00,87.25,87.255,87.235,87.24,39200000.0
2009-05-05 23:34:00,87.23,87.23,87.23,87.23,10800000.0
2009-05-05 23:35:00,87.23,87.295,87.23,87.27,122000000.0
2009-05-05 23:36:00,87.28,87.28,87.25,87.25,108400000.0
2009-05-05 23:37:00,87.265,87.265,87.24,87.24,44800000.0
2009-05-05 23:38:00,87.245,87.245,87.24,87.245,20000000.0
2009-05-05 23:39:00,87.25,87.25,87.235,87.24,37600000.0
2009-05-05 23:40:00,87.24,87.24,87.195,87.225,208800000.0
2009-05-05 23:41:00,87.225,87.225,87.205,87.22,128800000.0
2009-05-05 23:42:00,87.22,87.23,87.22,87.225,33600000.0
2009-05-05 23:43:00,87.23,87.23,87.21,87.21,21200000.0
2009-05-05 23:44:00,87.225,87.235,87.215,87.215,97400000.0
2009-05-05 23:45:00,87.21,87.23,87.18,87.21,93600000.0
2009-05-05 23:46:00,87.21,87.21,87.21,87.21,28000000.0
2009-05-05 23:47:00,87.225,87.255,87.225,87.235,111800000.0
2009-05-05 23:48:00,87.235,87.235,87.225,87.225,201200000.0
2009-05-05 23:49:00,87.225,87.23,87.225,87.225,60800000.0
2009-05-05 23:50:00,87.225,87.225,87.225,87.225,21000000.0
2009-05-05 23:51:00,87.22,87.225,87.2,87.21,28000000.0
2009-05-05 23:52:00,87.21,87.235,87.21,87.235,54600000.0
2009-05-05 23:53:00,87.235,87.235,87.225,87.225,64200000.0
2009-05-05 23:54:00,87.225,87.225,87.225,87.225,11600000.0
2009-05-05 23:55:00,87.225,87.225,87.225,87.225,23200000.0
2009-05-05 23:56:00,87.225,87.225,87.215,87.225,45800000.0
2009-05-05 23:57:00,87.23,87.23,87.215,87.215,87200000.0
2009-05-05 23:58:00,87.22,87.22,87.22,87.22,38800000.0
2009-05-05 23:59:00,87.22,87.225,87.215,87.22,79200000.0
2009-05-06 00:00:00,87.215,87.235,87.215,87.235,116800000.0
2009-05-06 00:01:00,87.235,87.24,87.235,87.24,22200000.0
2009-05-06 00:02:00,87.25,87.25,87.225,87.24,191600000.0
2009-05-06 00:03:00,87.235,87.245,87.23,87.235,257800000.0
2009-05-06 00:04:00,87.235,87.255,87.235,87.255,79600000.0
2009-05-06 00:05:00,87.25,87.25,87.245,87.245,55400000.0
2009-05-06 00:06:00,87.245,87.245,87.23,87.23,64600000.0
2009-05-06 00:07:00,87.23,87.235,87.22,87.235,61400000.0
2009-05-06 00:08:00,87.23,87.24,87.23,87.24,90200000.0
2009-05-06 00:09:00,87.24,87.24,87.24,87.24,2600000.0
2009-05-06 00:10:00,87.22,87.233,87.192,87.233,35800000.0
2009-05-06 00:11:00,87.25,87.25,87.25,87.25,19400000.0
2009-05-06 00:12:00,87.25,87.25,87.25,87.25,5200000.0
2009-05-06 00:13:00,87.25,87.255,87.245,87.25,75400000.0
2009-05-06 00:14:00,87.25,87.265,87.245,87.265,67200000.0
2009-05-06 00:15:00,87.265,87.265,87.265,87.265,20800000.0
2009-05-06 00:16:00,87.255,87.265,87.245,87.255,80600000.0
2009-05-06 00:17:00,87.25,87.265,87.25,87.265,59200000.0
2009-05-06 00:18:00,87.265,87.265,87.265,87.265,17800000.0
2009-05-06 00:19:00,87.27,87.29,87.265,87.285,111600000.0
2009-05-06 00:20:00,87.285,87.3,87.27,87.28,261000000.0
2009-05-06 00:21:00,87.28,87.31,87.28,87.295,234200000.0
2009-05-06 00:22:00,87.295,87.295,87.275,87.275,136600000.0
2009-05-06 00:23:00,87.275,87.28,87.265,87.27,96800000.0
2009-05-06 00:24:00,87.27,87.27,87.27,87.27,21600000.0
2009-05-06 00:25:00,87.275,87.275,87.275,87.275,3000000.0
2009-05-06 00:26:00,87.253,87.258,87.249,87.249,69000000.0
2009-05-06 00:27:00,87.27,87.27,87.265,87.265,24800000.0
2009-05-06 00:28:00,87.27,87.285,87.27,87.28,59200000.0
2009-05-06 00:29:00,87.28,87.295,87.28,87.295,78000000.0
2009-05-06 00:30:00,87.3,87.3,87.265,87.27,126400000.0
2009-05-06 00:31:00,87.27,87.27,87.26,87.27,26400000.0
2009-05-06 00:32:00,87.265,87.265,87.265,87.265,3000000.0
2009-05-06 00:33:00,87.265,87.27,87.26,87.27,32000000.0
2009-05-06 00:34:00,87.27,87.27,87.265,87.27,38000000.0
2009-05-06 00:35:00,87.26,87.28,87.26,87.28,53800000.0
2009-05-06 00:36:00,87.29,87.29,87.27,87.29,78400000.0
2009-05-06 00:37:00,87.29,87.29,87.29,87.29,4200000.0
2009-05-06 00:38:00,87.28,87.31,87.28,87.305,107400000.0
2009-05-06 00:39:00,87.3,87.3,87.29,87.3,36200000.0
2009-05-06 00:40:00,87.29,87.29,87.29,87.29,38800000.0
2009-05-06 00:41:00,87.276,87.276,87.239,87.272,193000000.0
2009-05-06 00:42:00,87.29,87.305,87.285,87.285,45800000.0
2009-05-06 00:43:00,87.285,87.285,87.285,87.285,7800000.0
2009-05-06 00:44:00,87.29,87.29,87.285,87.285,30600000.0
2009-05-06 00:45:00,87.285,87.295,87.285,87.29,49000000.0
2009-05-06 00:46:00,87.29,87.29,87.285,87.29,18200000.0
2009-05-06 00:47:00,87.28,87.285,87.278,87.278,178600000.0
2009-05-06 00:48:00,87.295,87.295,87.295,87.295,7800000.0
2009-05-06 00:49:00,87.295,87.295,87.295,87.295,2600000.0
2009-05-06 00:50:00,87.295,87.295,87.295,87.295,2600000.0
2009-05-06 00:51:00,87.295,87.295,87.295,87.295,2600000.0
2009-05-06 00:52:00,87.3,87.3,87.28,87.28,61600000.0
2009-05-06 00:53:00,87.29,87.29,87.275,87.28,110400000.0
2009-05-06 00:54:00,87.28,87.29,87.28,87.285,60200000.0
2009-05-06 00:55:00,87.29,87.325,87.29,87.315,55000000.0
2009-05-06 00:56:00,87.31,87.31,87.275,87.285,130200000.0
2009-05-06 00:57:00,87.285,87.285,87.285,87.285,2600000.0
2009-05-06 00:58:00,87.27,87.28,87.25,87.25,179800000.0
2009-05-06 00:59:00,87.25,87.265,87.25,87.255,143800000.0
2009-05-06 01:00:00,87.25,87.27,87.25,87.255,110000000.0
2009-05-06 01:01:00,87.265,87.27,87.245,87.26,141800000.0
2009-05-06 01:02:00,87.265,87.265,87.225,87.235,236600000.0
2009-05-06 01:03:00,87.235,87.26,87.235,87.25,160400000.0
2009-05-06 01:04:00,87.25,87.27,87.24,87.27,256800000.0
2009-05-06 01:05:00,87.27,87.275,87.245,87.25,235400000.0
2009-05-06 01:06:00,87.25,87.295,87.245,87.275,308600000.0
2009-05-06 01:07:00,87.27,87.285,87.26,87.265,185200000.0
2009-05-06 01:08:00,87.26,87.265,87.255,87.265,123600000.0
2009-05-06 01:09:00,87.27,87.28,87.27,87.28,28600000.0
2009-05-06 01:10:00,87.285,87.285,87.26,87.265,82600000.0
2009-05-06 01:11:00,87.275,87.275,87.245,87.25,77000000.0
2009-05-06 01:12:00,87.245,87.245,87.22,87.245,247000000.0
2009-05-06 01:13:00,87.245,87.255,87.235,87.245,74400000.0
2009-05-06 01:14:00,87.25,87.255,87.235,87.24,181400000.0
2009-05-06 01:15:00,87.22,87.22,87.15,87.19,317600000.0
2009-05-06 01:16:00,87.185,87.195,87.15,87.15,291200000.0
2009-05-06 01:17:00,87.15,87.165,87.095,87.105,259800000.0
2009-05-06 01:18:00,87.11,87.11,87.095,87.1,175800000.0
2009-05-06 01:19:00,87.09,87.09,87.065,87.075,214400000.0
2009-05-06 01:20:00,87.075,87.09,87.075,87.085,147000000.0
2009-05-06 01:21:00,87.095,87.095,87.07,87.07,94600000.0
2009-05-06 01:22:00,87.07,87.085,87.06,87.075,224800000.0
2009-05-06 01:23:00,87.08,87.08,87.055,87.06,135400000.0
2009-05-06 01:24:00,87.055,87.08,87.055,87.08,257200000.0
2009-05-06 01:25:00,87.085,87.115,87.085,87.115,177400000.0
2009-05-06 01:26:00,87.12,87.135,87.11,87.12,199000000.0
2009-05-06 01:27:00,87.12,87.13,87.105,87.11,189200000.0
2009-05-06 01:28:00,87.115,87.115,87.04,87.055,313200000.0
2009-05-06 01:29:00,87.05,87.09,87.05,87.065,274000000.0
2009-05-06 01:30:00,87.06,87.065,86.98,86.98,342200000.0
2009-05-06 01:31:00,86.98,87.01,86.965,87.005,440400000.0
2009-05-06 01:32:00,87.01,87.01,86.985,86.985,234000000.0
2009-05-06 01:33:00,86.99,87.015,86.985,87.015,105200000.0
2009-05-06 01:34:00,87.015,87.03,86.995,86.995,197400000.0
2009-05-06 01:35:00,86.995,87.025,86.995,87.02,178000000.0
2009-05-06 01:36:00,87.015,87.02,86.965,86.99,120000000.0
2009-05-06 01:37:00,86.99,87.005,86.985,86.99,115200000.0
2009-05-06 01:38:00,86.99,87.01,86.98,87.0,258000000.0
2009-05-06 01:39:00,86.995,87.005,86.985,86.99,141800000.0
2009-05-06 01:40:00,86.99,87.0,86.98,86.985,250800000.0
2009-05-06 01:41:00,86.98,86.995,86.98,86.99,155000000.0
2009-05-06 01:42:00,86.99,86.99,86.985,86.99,50800000.0
2009-05-06 01:43:00,86.99,87.005,86.975,87.0,230400000.0
2009-05-06 01:44:00,87.01,87.045,87.01,87.045,73000000.0
2009-05-06 01:45:00,87.04,87.04,87.04,87.04,26600000.0
2009-05-06 01:46:00,87.04,87.045,87.02,87.025,187800000.0
2009-05-06 01:47:00,87.03,87.04,87.025,87.03,121800000.0
2009-05-06 01:48:00,87.035,87.05,87.03,87.05,123800000.0
2009-05-06 01:49:00,87.045,87.07,87.045,87.045,212800000.0
2009-05-06 01:50:00,87.045,87.06,87.03,87.045,336000000.0
2009-05-06 01:51:00,87.05,87.08,87.05,87.065,191600000.0
2009-05-06 01:52:00,87.065,87.08,87.065,87.08,29000000.0
2009-05-06 01:53:00,87.07,87.11,87.07,87.095,108600000.0
2009-05-06 01:54:00,87.1,87.105,87.065,87.075,226600000.0
2009-05-06 01:55:00,87.065,87.08,87.04,87.055,286200000.0
2009-05-06 01:56:00,87.06,87.065,87.05,87.06,186200000.0
2009-05-06 01:57:00,87.05,87.065,87.045,87.065,106200000.0
2009-05-06 01:58:00,87.065,87.065,87.06,87.06,47800000.0
2009-05-06 01:59:00,87.06,87.075,87.055,87.075,47600000.0
2009-05-06 02:00:00,87.07,87.07,87.03,87.05,285200000.0
2009-05-06 02:01:00,87.05,87.055,87.025,87.035,85600000.0
2009-05-06 02:02:00,87.025,87.025,87.0,87.01,240800000.0
2009-05-06 02:03:00,87.01,87.04,87.01,87.035,143000000.0
2009-05-06 02:04:00,87.045,87.05,87.035,87.045,119800000.0
2009-05-06 02:05:00,87.045,87.055,87.04,87.04,202800000.0
2009-05-06 02:06:00,87.035,87.05,87.015,87.02,122600000.0
2009-05-06 02:07:00,87.02,87.025,87.005,87.01,107000000.0
2009-05-06 02:08:00,87.015,87.035,86.995,87.005,50200000.0
2009-05-06 02:09:00,87.01,87.05,87.005,87.035,206400000.0
2009-05-06 02:10:00,87.04,87.04,87.015,87.015,82400000.0
2009-05-06 02:11:00,87.015,87.02,86.99,87.01,144200000.0
2009-05-06 02:12:00,87.0,87.03,87.0,87.02,77200000.0
2009-05-06 02:13:00,87.025,87.035,87.015,87.015,161600000.0
2009-05-06 02:14:00,87.02,87.025,87.015,87.025,26200000.0
2009-05-06 02:15:00,87.015,87.035,87.015,87.03,64400000.0
2009-05-06 02:16:00,87.03,87.035,87.015,87.015,187800000.0
2009-05-06 02:17:00,87.015,87.03,87.015,87.025,87400000.0
2009-05-06 02:18:00,87.025,87.03,87.005,87.005,98800000.0
2009-05-06 02:19:00,87.005,87.01,86.975,86.975,98000000.0
2009-05-06 02:20:00,86.975,86.985,86.92,86.925,568200000.0
2009-05-06 02:21:00,86.935,86.95,86.925,86.94,228400000.0
2009-05-06 02:22:00,86.94,86.985,86.935,86.97,91400000.0
2009-05-06 02:23:00,86.97,87.0,86.965,86.99,229800000.0
2009-05-06 02:24:00,86.99,87.005,86.985,87.0,68200000.0
2009-05-06 02:25:00,87.005,87.01,86.95,86.95,229400000.0
2009-05-06 02:26:00,86.96,86.965,86.925,86.925,301200000.0
2009-05-06 02:27:00,86.925,86.945,86.925,86.935,136600000.0
2009-05-06 02:28:00,86.93,86.94,86.92,86.93,256400000.0
2009-05-06 02:29:00,86.93,86.95,86.91,86.935,224000000.0
2009-05-06 02:30:00,86.935,86.94,86.935,86.94,83200000.0
2009-05-06 02:31:00,86.945,86.985,86.935,86.96,222200000.0
2009-05-06 02:32:00,86.96,86.97,86.95,86.96,135000000.0
2009-05-06 02:33:00,86.955,86.985,86.955,86.97,178200000.0
2009-05-06 02:34:00,86.97,86.97,86.945,86.96,120800000.0
2009-05-06 02:35:00,86.95,86.96,86.95,86.96,55200000.0
2009-05-06 02:36:00,86.96,86.965,86.96,86.965,23800000.0
2009-05-06 02:37:00,86.955,86.955,86.945,86.945,110000000.0
2009-05-06 02:38:00,86.955,86.99,86.955,86.975,156800000.0
2009-05-06 02:39:00,86.975,86.985,86.965,86.975,87600000.0
2009-05-06 02:40:00,86.97,86.995,86.955,86.97,238400000.0
2009-05-06 02:41:00,86.96,86.975,86.96,86.96,90000000.0
2009-05-06 02:42:00,86.96,86.97,86.945,86.95,149400000.0
2009-05-06 02:43:00,86.95,86.95,86.935,86.935,105200000.0
2009-05-06 02:44:00,86.935,86.935,86.92,86.93,173000000.0
2009-05-06 02:45:00,86.93,86.945,86.925,86.925,144000000.0
2009-05-06 02:46:00,86.925,86.925,86.925,86.925,2600000.0
2009-05-06 02:47:00,86.93,86.95,86.925,86.935,104800000.0
2009-05-06 02:48:00,86.935,86.95,86.93,86.95,257600000.0
2009-05-06 02:49:00,86.95,86.95,86.915,86.925,180600000.0
2009-05-06 02:50:00,86.93,86.955,86.93,86.93,175000000.0
2009-05-06 02:51:00,86.965,86.97,86.955,86.97,115000000.0
2009-05-06 02:52:00,86.965,86.975,86.955,86.955,202800000.0
2009-05-06 02:53:00,86.95,87.005,86.95,86.985,185900000.0
2009-05-06 02:54:00,86.985,86.99,86.965,86.975,106000000.0
2009-05-06 02:55:00,86.965,86.99,86.965,86.98,143000000.0
2009-05-06 02:56:00,86.97,86.98,86.97,86.98,94800000.0
2009-05-06 02:57:00,86.98,86.985,86.98,86.98,28600000.0
2009-05-06 02:58:00,86.98,86.99,86.98,86.985,93800000.0
2009-05-06 02:59:00,86.98,86.98,86.97,86.97,67800000.0
2009-05-06 03:00:00,86.975,86.98,86.965,86.975,88600000.0
2009-05-06 03:01:00,86.975,86.98,86.94,86.95,222400000.0
2009-05-06 03:02:00,86.945,86.965,86.945,86.95,96600000.0
2009-05-06 03:03:00,86.95,86.955,86.915,86.93,265400000.0
2009-05-06 03:04:00,86.93,86.93,86.92,86.93,83800000.0
2009-05-06 03:05:00,86.935,86.97,86.93,86.95,114800000.0
2009-05-06 03:06:00,86.95,86.95,86.925,86.925,130600000.0
2009-05-06 03:07:00,86.925,86.94,86.925,86.93,139600000.0
2009-05-06 03:08:00,86.925,86.93,86.91,86.91,47800000.0
2009-05-06 03:09:00,86.91,86.915,86.895,86.895,90000000.0
2009-05-06 03:10:00,86.895,86.905,86.855,86.88,389000000.0
2009-05-06 03:11:00,86.9,86.915,86.89,86.895,184200000.0
2009-05-06 03:12:00,86.895,86.895,86.8,86.815,502000000.0
2009-05-06 03:13:00,86.815,86.82,86.77,86.79,450000000.0
2009-05-06 03:14:00,86.79,86.84,86.775,86.83,96400000.0
2009-05-06 03:15:00,86.825,86.825,86.795,86.795,165600000.0
2009-05-06 03:16:00,86.795,86.805,86.715,86.725,289400000.0
2009-05-06 03:17:00,86.725,86.755,86.695,86.75,153600000.0
2009-05-06 03:18:00,86.75,86.76,86.665,86.665,134200000.0
2009-05-06 03:19:00,86.665,86.7,86.64,86.66,347200000.0
2009-05-06 03:20:00,86.655,86.685,86.65,86.68,346800000.0
2009-05-06 03:21:00,86.675,86.7,86.585,86.59,614800000.0
2009-05-06 03:22:00,86.59,86.68,86.59,86.67,471600000.0
2009-05-06 03:23:00,86.67,86.695,86.625,86.635,292000000.0
2009-05-06 03:24:00,86.645,86.655,86.615,86.655,310800000.0
2009-05-06 03:25:00,86.665,86.67,86.65,86.665,279600000.0
2009-05-06 03:26:00,86.665,86.71,86.655,86.705,184600000.0
2009-05-06 03:27:00,86.71,86.715,86.69,86.69,106000000.0
2009-05-06 03:28:00,86.695,86.735,86.695,86.73,105200000.0
2009-05-06 03:29:00,86.72,86.74,86.69,86.69,187800000.0
2009-05-06 03:30:00,86.69,86.835,86.69,86.82,308200000.0
2009-05-06 03:31:00,86.82,86.82,86.715,86.72,258000000.0
2009-05-06 03:32:00,86.715,86.73,86.66,86.675,324800000.0
2009-05-06 03:33:00,86.675,86.695,86.64,86.655,233400000.0
2009-05-06 03:34:00,86.655,86.655,86.53,86.55,327800000.0
2009-05-06 03:35:00,86.555,86.58,86.535,86.55,311000000.0
2009-05-06 03:36:00,86.55,86.55,86.455,86.505,221200000.0
2009-05-06 03:37:00,86.495,86.515,86.46,86.47,370600000.0
2009-05-06 03:38:00,86.47,86.475,86.385,86.47,415000000.0
2009-05-06 03:39:00,86.47,86.495,86.46,86.47,142000000.0
2009-05-06 03:40:00,86.46,86.47,86.38,86.39,515400000.0
2009-05-06 03:41:00,86.385,86.405,86.26,86.32,617400000.0
2009-05-06 03:42:00,86.32,86.365,86.285,86.34,529800000.0
2009-05-06 03:43:00,86.33,86.34,86.295,86.33,333200000.0
2009-05-06 03:44:00,86.33,86.355,86.31,86.355,361200000.0
2009-05-06 03:45:00,86.36,86.445,86.36,86.37,394400000.0
2009-05-06 03:46:00,86.355,86.365,86.315,86.315,446600000.0
2009-05-06 03:47:00,86.315,86.37,86.315,86.355,420800000.0
2009-05-06 03:48:00,86.36,86.39,86.31,86.385,322800000.0
2009-05-06 03:49:00,86.385,86.395,86.335,86.365,426000000.0
2009-05-06 03:50:00,86.365,86.395,86.365,86.39,177400000.0
2009-05-06 03:51:00,86.395,86.4,86.345,86.375,184200000.0
2009-05-06 03:52:00,86.375,86.375,86.325,86.34,266400000.0
2009-05-06 03:53:00,86.34,86.35,86.315,86.315,338000000.0
2009-05-06 03:54:00,86.33,86.345,86.325,86.33,228200000.0
2009-05-06 03:55:00,86.33,86.345,86.295,86.315,216600000.0
2009-05-06 03:56:00,86.34,86.355,86.325,86.325,334000000.0
2009-05-06 03:57:00,86.325,86.34,86.23,86.25,450400000.0
2009-05-06 03:58:00,86.245,86.28,86.24,86.27,286000000.0
2009-05-06 03:59:00,86.27,86.305,86.26,86.275,278800000.0
2009-05-06 04:00:00,86.275,86.3,86.225,86.245,266000000.0
2009-05-06 04:01:00,86.24,86.24,86.165,86.18,355400000.0
2009-05-06 04:02:00,86.18,86.185,86.12,86.125,356400000.0
2009-05-06 04:03:00,86.125,86.16,86.115,86.155,365200000.0
2009-05-06 04:04:00,86.155,86.16,86.115,86.145,348600000.0
2009-05-06 04:05:00,86.155,86.17,86.155,86.17,87600000.0
2009-05-06 04:06:00,86.18,86.2,86.16,86.195,172200000.0
2009-05-06 04:07:00,86.195,86.205,86.17,86.17,221400000.0
2009-05-06 04:08:00,86.175,86.19,86.165,86.165,203400000.0
2009-05-06 04:09:00,86.165,86.21,86.165,86.2,244800000.0
2009-05-06 04:10:00,86.2,86.205,86.185,86.185,138800000.0
2009-05-06 04:11:00,86.195,86.21,86.19,86.205,211400000.0
2009-05-06 04:12:00,86.21,86.235,86.2,86.225,162000000.0
2009-05-06 04:13:00,86.225,86.28,86.225,86.26,327400000.0
2009-05-06 04:14:00,86.26,86.305,86.255,86.27,311800000.0
2009-05-06 04:15:00,86.275,86.3,86.26,86.285,312000000.0
2009-05-06 04:16:00,86.29,86.345,86.275,86.33,357200000.0
2009-05-06 04:17:00,86.33,86.33,86.285,86.295,284600000.0
2009-05-06 04:18:00,86.295,86.32,86.295,86.305,137200000.0
2009-05-06 04:19:00,86.305,86.305,86.265,86.27,130200000.0
2009-05-06 04:20:00,86.27,86.32,86.27,86.315,155200000.0
2009-05-06 04:21:00,86.315,86.355,86.305,86.355,124600000.0
2009-05-06 04:22:00,86.355,86.355,86.34,86.34,43400000.0
2009-05-06 04:23:00,86.34,86.345,86.315,86.325,119200000.0
2009-05-06 04:24:00,86.325,86.4,86.325,86.385,217400000.0
2009-05-06 04:25:00,86.385,86.4,86.33,86.37,481200000.0
2009-05-06 04:26:00,86.37,86.435,86.37,86.4,389000000.0
2009-05-06 04:27:00,86.41,86.46,86.41,86.45,421200000.0
2009-05-06 04:28:00,86.45,86.455,86.435,86.445,173600000.0
2009-05-06 04:29:00,86.45,86.475,86.445,86.445,532800000.0
2009-05-06 04:30:00,86.44,86.445,86.415,86.42,264800000.0
2009-05-06 04:31:00,86.43,86.43,86.39,86.405,523200000.0
2009-05-06 04:32:00,86.4,86.43,86.4,86.405,454200000.0
2009-05-06 04:33:00,86.405,86.41,86.38,86.38,268200000.0
2009-05-06 04:34:00,86.38,86.395,86.36,86.37,156400000.0
2009-05-06 04:35:00,86.37,86.385,86.35,86.38,284200000.0
2009-05-06 04:36:00,86.37,86.37,86.345,86.355,291800000.0
2009-05-06 04:37:00,86.355,86.355,86.345,86.345,116400000.0
2009-05-06 04:38:00,86.35,86.38,86.35,86.38,161600000.0
2009-05-06 04:39:00,86.38,86.42,86.37,86.415,257600000.0
2009-05-06 04:40:00,86.425,86.445,86.425,86.44,151200000.0
2009-05-06 04:41:00,86.435,86.435,86.42,86.42,14600000.0
2009-05-06 04:42:00,86.425,86.43,86.42,86.42,29600000.0
2009-05-06 04:43:00,86.42,86.42,86.405,86.42,103400000.0
2009-05-06 04:44:00,86.42,86.425,86.39,86.395,220000000.0
2009-05-06 04:45:00,86.4,86.405,86.38,86.385,333600000.0
2009-05-06 04:46:00,86.4,86.405,86.39,86.39,79800000.0
2009-05-06 04:47:00,86.39,86.415,86.39,86.405,93600000.0
2009-05-06 04:48:00,86.4,86.42,86.4,86.415,92000000.0
2009-05-06 04:49:00,86.415,86.445,86.405,86.445,191800000.0
2009-05-06 04:50:00,86.435,86.465,86.435,86.435,258200000.0
2009-05-06 04:51:00,86.435,86.455,86.425,86.455,133400000.0
2009-05-06 04:52:00,86.455,86.51,86.455,86.495,268200000.0
2009-05-06 04:53:00,86.495,86.505,86.485,86.495,277600000.0
2009-05-06 04:54:00,86.495,86.515,86.495,86.51,130200000.0
2009-05-06 04:55:00,86.515,86.545,86.51,86.535,268800000.0
2009-05-06 04:56:00,86.53,86.54,86.5,86.54,202200000.0
2009-05-06 04:57:00,86.545,86.545,86.515,86.515,14400000.0
2009-05-06 04:58:00,86.515,86.515,86.49,86.495,49600000.0
2009-05-06 04:59:00,86.495,86.495,86.465,86.475,313800000.0
2009-05-06 05:00:00,86.475,86.48,86.465,86.47,187200000.0
2009-05-06 05:01:00,86.47,86.475,86.46,86.465,94800000.0
2009-05-06 05:02:00,86.46,86.46,86.445,86.445,192200000.0
2009-05-06 05:03:00,86.445,86.45,86.44,86.445,140200000.0
2009-05-06 05:04:00,86.445,86.455,86.4,86.405,326200000.0
2009-05-06 05:05:00,86.4,86.41,86.37,86.385,334600000.0
2009-05-06 05:06:00,86.39,86.41,86.39,86.405,318800000.0
2009-05-06 05:07:00,86.41,86.43,86.4,86.425,224400000.0
2009-05-06 05:08:00,86.425,86.43,86.4,86.405,265600000.0
2009-05-06 05:09:00,86.405,86.42,86.39,86.41,276400000.0
2009-05-06 05:10:00,86.41,86.435,86.405,86.435,362800000.0
2009-05-06 05:11:00,86.44,86.45,86.43,86.435,160600000.0
2009-05-06 05:12:00,86.435,86.45,86.42,86.43,305800000.0
2009-05-06 05:13:00,86.43,86.485,86.425,86.48,365600000.0
2009-05-06 05:14:00,86.48,86.5,86.44,86.445,314400000.0
2009-05-06 05:15:00,86.445,86.455,86.42,86.43,249600000.0
2009-05-06 05:16:00,86.43,86.435,86.41,86.41,140000000.0
2009-05-06 05:17:00,86.41,86.44,86.41,86.435,97200000.0
2009-05-06 05:18:00,86.43,86.45,86.43,86.445,101800000.0
2009-05-06 05:19:00,86.445,86.52,86.445,86.49,181800000.0
2009-05-06 05:20:00,86.49,86.52,86.49,86.49,179600000.0
2009-05-06 05:21:00,86.49,86.53,86.485,86.495,120200000.0
2009-05-06 05:22:00,86.5,86.5,86.495,86.495,53400000.0
2009-05-06 05:23:00,86.5,86.51,86.49,86.505,112800000.0
2009-05-06 05:24:00,86.505,86.505,86.475,86.475,108800000.0
2009-05-06 05:25:00,86.475,86.485,86.455,86.46,192600000.0
2009-05-06 05:26:00,86.46,86.46,86.415,86.435,172000000.0
2009-05-06 05:27:00,86.44,86.44,86.415,86.44,114800000.0
2009-05-06 05:28:00,86.445,86.475,86.44,86.465,226000000.0
2009-05-06 05:29:00,86.46,86.465,86.455,86.465,50600000.0
2009-05-06 05:30:00,86.465,86.465,86.445,86.445,68600000.0
2009-05-06 05:31:00,86.445,86.45,86.44,86.445,111000000.0
2009-05-06 05:32:00,86.445,86.45,86.44,86.445,68200000.0
2009-05-06 05:33:00,86.445,86.445,86.435,86.44,19600000.0
2009-05-06 05:34:00,86.43,86.43,86.385,86.4,207400000.0
2009-05-06 05:35:00,86.405,86.405,86.39,86.405,132800000.0
2009-05-06 05:36:00,86.405,86.45,86.4,86.43,202800000.0
2009-05-06 05:37:00,86.42,86.43,86.405,86.41,190400000.0
2009-05-06 05:38:00,86.41,86.415,86.4,86.405,191400000.0
2009-05-06 05:39:00,86.4,86.4,86.335,86.35,301200000.0
2009-05-06 05:40:00,86.35,86.35,86.305,86.315,366800000.0
2009-05-06 05:41:00,86.31,86.32,86.305,86.305,148400000.0
2009-05-06 05:42:00,86.305,86.355,86.295,86.355,215600000.0
2009-05-06 05:43:00,86.355,86.355,86.325,86.335,101200000.0
2009-05-06 05:44:00,86.33,86.33,86.27,86.29,160400000.0
2009-05-06 05:45:00,86.29,86.305,86.27,86.305,171600000.0
2009-05-06 05:46:00,86.31,86.31,86.285,86.29,181200000.0
2009-05-06 05:47:00,86.29,86.31,86.29,86.31,96800000.0
2009-05-06 05:48:00,86.305,86.325,86.3,86.32,136000000.0
2009-05-06 05:49:00,86.315,86.33,86.295,86.3,204200000.0
2009-05-06 05:50:00,86.3,86.305,86.265,86.275,184000000.0
2009-05-06 05:51:00,86.275,86.29,86.26,86.29,126200000.0
2009-05-06 05:52:00,86.285,86.29,86.24,86.27,177600000.0
2009-05-06 05:53:00,86.26,86.335,86.26,86.33,273800000.0
2009-05-06 05:54:00,86.33,86.33,86.29,86.29,144400000.0
2009-05-06 05:55:00,86.29,86.29,86.27,86.285,215400000.0
2009-05-06 05:56:00,86.285,86.29,86.26,86.27,64000000.0
2009-05-06 05:57:00,86.27,86.31,86.27,86.31,196200000.0
2009-05-06 05:58:00,86.31,86.345,86.27,86.27,348800000.0
2009-05-06 05:59:00,86.275,86.355,86.265,86.345,222800000.0
2009-05-06 06:00:00,86.34,86.34,86.29,86.3,169800000.0
2009-05-06 06:01:00,86.27,86.285,86.235,86.255,153800000.0
2009-05-06 06:02:00,86.26,86.295,86.26,86.29,123400000.0
2009-05-06 06:03:00,86.265,86.28,86.25,86.25,169600000.0
2009-05-06 06:04:00,86.255,86.255,86.23,86.235,75400000.0
2009-05-06 06:05:00,86.225,86.3,86.22,86.28,395200000.0
2009-05-06 06:06:00,86.28,86.31,86.265,86.285,194600000.0
2009-05-06 06:07:00,86.285,86.295,86.275,86.295,191000000.0
2009-05-06 06:08:00,86.295,86.325,86.295,86.32,100600000.0
2009-05-06 06:09:00,86.3,86.31,86.255,86.265,311400000.0
2009-05-06 06:10:00,86.255,86.28,86.21,86.22,314800000.0
2009-05-06 06:11:00,86.215,86.25,86.18,86.205,395600000.0
2009-05-06 06:12:00,86.205,86.225,86.185,86.2,319200000.0
2009-05-06 06:13:00,86.21,86.27,86.2,86.265,171200000.0
2009-05-06 06:14:00,86.27,86.285,86.245,86.27,451400000.0
2009-05-06 06:15:00,86.265,86.295,86.26,86.27,227200000.0
2009-05-06 06:16:00,86.27,86.285,86.26,86.275,362000000.0
2009-05-06 06:17:00,86.275,86.31,86.265,86.305,159600000.0
2009-05-06 06:18:00,86.315,86.315,86.265,86.285,189000000.0
2009-05-06 06:19:00,86.285,86.315,86.28,86.31,136400000.0
2009-05-06 06:20:00,86.305,86.32,86.305,86.315,143400000.0
2009-05-06 06:21:00,86.315,86.32,86.295,86.305,281200000.0
2009-05-06 06:22:00,86.305,86.305,86.245,86.27,367000000.0
2009-05-06 06:23:00,86.27,86.27,86.21,86.215,145000000.0
2009-05-06 06:24:00,86.215,86.25,86.21,86.22,157000000.0
2009-05-06 06:25:00,86.22,86.225,86.22,86.225,28600000.0
2009-05-06 06:26:00,86.225,86.235,86.225,86.23,71000000.0
2009-05-06 06:27:00,86.225,86.225,86.195,86.205,150800000.0
2009-05-06 06:28:00,86.205,86.22,86.175,86.185,212400000.0
2009-05-06 06:29:00,86.185,86.21,86.185,86.19,165400000.0
2009-05-06 06:30:00,86.165,86.165,86.12,86.14,461200000.0
2009-05-06 06:31:00,86.13,86.19,86.12,86.19,386600000.0
2009-05-06 06:32:00,86.185,86.19,86.14,86.14,290200000.0
2009-05-06 06:33:00,86.145,86.16,86.13,86.145,294600000.0
2009-05-06 06:34:00,86.15,86.17,86.15,86.155,315800000.0
2009-05-06 06:35:00,86.155,86.155,86.135,86.15,83400000.0
2009-05-06 06:36:00,86.14,86.145,86.105,86.14,169000000.0
2009-05-06 06:37:00,86.14,86.155,86.13,86.145,91400000.0
2009-05-06 06:38:00,86.16,86.195,86.155,86.195,350200000.0
2009-05-06 06:39:00,86.205,86.22,86.2,86.2,224600000.0
2009-05-06 06:40:00,86.21,86.22,86.19,86.215,236000000.0
2009-05-06 06:41:00,86.2,86.26,86.2,86.235,368600000.0
2009-05-06 06:42:00,86.225,86.26,86.21,86.255,124800000.0
2009-05-06 06:43:00,86.265,86.285,86.245,86.275,117400000.0
2009-05-06 06:44:00,86.275,86.28,86.25,86.25,153400000.0
2009-05-06 06:45:00,86.25,86.285,86.24,86.275,166800000.0
2009-05-06 06:46:00,86.285,86.305,86.275,86.305,209400000.0
2009-05-06 06:47:00,86.295,86.315,86.26,86.27,170200000.0
2009-05-06 06:48:00,86.275,86.33,86.27,86.315,201800000.0
2009-05-06 06:49:00,86.315,86.32,86.305,86.315,103600000.0
2009-05-06 06:50:00,86.315,86.325,86.28,86.28,283600000.0
2009-05-06 06:51:00,86.275,86.28,86.25,86.255,375800000.0
2009-05-06 06:52:00,86.26,86.29,86.26,86.29,151200000.0
2009-05-06 06:53:00,86.29,86.295,86.285,86.29,124000000.0
2009-05-06 06:54:00,86.285,86.3,86.285,86.29,162800000.0
2009-05-06 06:55:00,86.3,86.315,86.28,86.3,114800000.0
2009-05-06 06:56:00,86.29,86.32,86.29,86.305,204600000.0
2009-05-06 06:57:00,86.305,86.31,86.295,86.305,286400000.0
2009-05-06 06:58:00,86.305,86.32,86.3,86.32,75200000.0
2009-05-06 06:59:00,86.315,86.325,86.305,86.31,137000000.0
2009-05-06 07:00:00,86.305,86.31,86.295,86.3,112400000.0
2009-05-06 07:01:00,86.3,86.325,86.3,86.305,209800000.0
2009-05-06 07:02:00,86.305,86.31,86.245,86.255,293000000.0
2009-05-06 07:03:00,86.255,86.305,86.255,86.3,223600000.0
2009-05-06 07:04:00,86.305,86.315,86.285,86.285,81800000.0
2009-05-06 07:05:00,86.285,86.3,86.26,86.26,58000000.0
2009-05-06 07:06:00,86.265,86.28,86.26,86.27,124800000.0
2009-05-06 07:07:00,86.27,86.28,86.265,86.275,105400000.0
2009-05-06 07:08:00,86.285,86.29,86.28,86.285,30200000.0
2009-05-06 07:09:00,86.285,86.29,86.265,86.265,99400000.0
2009-05-06 07:10:00,86.27,86.32,86.26,86.3,267800000.0
2009-05-06 07:11:00,86.3,86.305,86.275,86.28,186200000.0
2009-05-06 07:12:00,86.29,86.315,86.255,86.315,247000000.0
2009-05-06 07:13:00,86.305,86.31,86.245,86.29,431200000.0
2009-05-06 07:14:00,86.295,86.3,86.285,86.29,58200000.0
2009-05-06 07:15:00,86.28,86.29,86.265,86.27,108600000.0
2009-05-06 07:16:00,86.275,86.28,86.245,86.27,276200000.0
2009-05-06 07:17:00,86.27,86.305,86.27,86.285,356000000.0
2009-05-06 07:18:00,86.285,86.32,86.275,86.305,273000000.0
2009-05-06 07:19:00,86.305,86.35,86.305,86.35,87000000.0
2009-05-06 07:20:00,86.355,86.355,86.32,86.325,170000000.0
2009-05-06 07:21:00,86.325,86.335,86.305,86.335,267400000.0
2009-05-06 07:22:00,86.34,86.345,86.33,86.335,110800000.0
2009-05-06 07:23:00,86.335,86.35,86.325,86.335,235400000.0
2009-05-06 07:24:00,86.34,86.37,86.34,86.355,454000000.0
2009-05-06 07:25:00,86.355,86.36,86.335,86.34,190600000.0
2009-05-06 07:26:00,86.335,86.385,86.335,86.38,406800000.0
2009-05-06 07:27:00,86.385,86.39,86.35,86.38,343000000.0
2009-05-06 07:28:00,86.38,86.38,86.35,86.35,125000000.0
2009-05-06 07:29:00,86.35,86.365,86.335,86.35,404800000.0
2009-05-06 07:30:00,86.36,86.365,86.35,86.35,146800000.0
2009-05-06 07:31:00,86.35,86.365,86.35,86.355,105600000.0
2009-05-06 07:32:00,86.36,86.38,86.355,86.375,107000000.0
2009-05-06 07:33:00,86.375,86.415,86.37,86.415,52800000.0
2009-05-06 07:34:00,86.425,86.49,86.425,86.49,198400000.0
2009-05-06 07:35:00,86.485,86.505,86.47,86.48,299200000.0
2009-05-06 07:36:00,86.48,86.49,86.465,86.47,187400000.0
2009-05-06 07:37:00,86.46,86.505,86.455,86.495,505200000.0
2009-05-06 07:38:00,86.495,86.495,86.445,86.45,403400000.0
2009-05-06 07:39:00,86.45,86.46,86.445,86.46,169600000.0
2009-05-06 07:40:00,86.45,86.46,86.44,86.445,335400000.0
2009-05-06 07:41:00,86.445,86.465,86.445,86.455,237000000.0
2009-05-06 07:42:00,86.445,86.47,86.435,86.46,253800000.0
2009-05-06 07:43:00,86.46,86.51,86.45,86.51,452000000.0
2009-05-06 07:44:00,86.5,86.525,86.495,86.515,460200000.0
2009-05-06 07:45:00,86.51,86.53,86.505,86.52,379600000.0
2009-05-06 07:46:00,86.52,86.55,86.505,86.54,560000000.0
2009-05-06 07:47:00,86.54,86.565,86.465,86.475,306400000.0
2009-05-06 07:48:00,86.49,86.495,86.46,86.485,514600000.0
2009-05-06 07:49:00,86.49,86.53,86.49,86.53,219800000.0
2009-05-06 07:50:00,86.525,86.55,86.515,86.535,136400000.0
2009-05-06 07:51:00,86.535,86.575,86.51,86.575,485400000.0
2009-05-06 07:52:00,86.575,86.59,86.565,86.59,102800000.0
2009-05-06 07:53:00,86.59,86.61,86.565,86.575,158000000.0
2009-05-06 07:54:00,86.575,86.63,86.57,86.605,271200000.0
2009-05-06 07:55:00,86.6,86.665,86.6,86.66,434200000.0
2009-05-06 07:56:00,86.66,86.665,86.645,86.645,128000000.0
2009-05-06 07:57:00,86.645,86.645,86.6,86.625,151800000.0
2009-05-06 07:58:00,86.62,86.625,86.595,86.615,249200000.0
2009-05-06 07:59:00,86.615,86.62,86.6,86.6,210600000.0
2009-05-06 08:00:00,86.595,86.605,86.525,86.57,294000000.0
2009-05-06 08:01:00,86.56,86.57,86.54,86.54,146800000.0
2009-05-06 08:02:00,86.54,86.55,86.525,86.525,93000000.0
2009-05-06 08:03:00,86.535,86.58,86.515,86.555,224000000.0
2009-05-06 08:04:00,86.55,86.56,86.535,86.55,234000000.0
2009-05-06 08:05:00,86.55,86.605,86.545,86.59,474600000.0
2009-05-06 08:06:00,86.59,86.6,86.555,86.565,393600000.0
2009-05-06 08:07:00,86.57,86.58,86.555,86.56,387400000.0
2009-05-06 08:08:00,86.56,86.565,86.52,86.535,487000000.0
2009-05-06 08:09:00,86.535,86.56,86.535,86.555,341800000.0
2009-05-06 08:10:00,86.555,86.555,86.385,86.46,556000000.0
2009-05-06 08:11:00,86.465,86.47,86.385,86.395,501400000.0
2009-05-06 08:12:00,86.385,86.44,86.35,86.43,585200000.0
2009-05-06 08:13:00,86.45,86.475,86.435,86.45,400000000.0
2009-05-06 08:14:00,86.45,86.48,86.43,86.435,383000000.0
2009-05-06 08:15:00,86.435,86.485,86.435,86.48,323000000.0
2009-05-06 08:16:00,86.475,86.485,86.465,86.475,193200000.0
2009-05-06 08:17:00,86.48,86.5,86.47,86.495,206400000.0
2009-05-06 08:18:00,86.5,86.56,86.495,86.545,267000000.0
2009-05-06 08:19:00,86.545,86.555,86.525,86.545,258400000.0
2009-05-06 08:20:00,86.545,86.555,86.535,86.535,196000000.0
2009-05-06 08:21:00,86.535,86.555,86.495,86.525,585000000.0
2009-05-06 08:22:00,86.525,86.55,86.52,86.54,289800001.0
2009-05-06 08:23:00,86.545,86.58,86.535,86.58,361200000.0
2009-05-06 08:24:00,86.58,86.59,86.57,86.585,340000000.0
2009-05-06 08:25:00,86.585,86.59,86.52,86.525,202600000.0
2009-05-06 08:26:00,86.525,86.555,86.52,86.55,460800000.0
2009-05-06 08:27:00,86.545,86.56,86.505,86.55,360400000.0
2009-05-06 08:28:00,86.55,86.585,86.55,86.575,618000000.0
2009-05-06 08:29:00,86.57,86.585,86.54,86.555,225200000.0
2009-05-06 08:30:00,86.55,86.575,86.535,86.535,388600000.0
2009-05-06 08:31:00,86.535,86.565,86.53,86.54,423200000.0
2009-05-06 08:32:00,86.54,86.565,86.535,86.56,315800000.0
2009-05-06 08:33:00,86.56,86.58,86.55,86.58,373600000.0
2009-05-06 08:34:00,86.58,86.595,86.555,86.555,311400000.0
2009-05-06 08:35:00,86.555,86.6,86.555,86.595,244600000.0
2009-05-06 08:36:00,86.595,86.595,86.56,86.56,376800000.0
2009-05-06 08:37:00,86.56,86.56,86.51,86.51,301800000.0
2009-05-06 08:38:00,86.52,86.585,86.515,86.58,518200000.0
2009-05-06 08:39:00,86.575,86.59,86.575,86.58,249200000.0
2009-05-06 08:40:00,86.555,86.57,86.525,86.525,365000000.0
2009-05-06 08:41:00,86.525,86.525,86.515,86.515,220200000.0
2009-05-06 08:42:00,86.515,86.55,86.51,86.52,266000000.0
2009-05-06 08:43:00,86.52,86.53,86.49,86.51,370400000.0
2009-05-06 08:44:00,86.5,86.5,86.455,86.46,350400000.0
2009-05-06 08:45:00,86.46,86.485,86.455,86.465,263600000.0
2009-05-06 08:46:00,86.465,86.495,86.445,86.485,280400000.0
2009-05-06 08:47:00,86.48,86.52,86.47,86.52,416200000.0
2009-05-06 08:48:00,86.515,86.545,86.51,86.52,314800000.0
2009-05-06 08:49:00,86.52,86.525,86.47,86.475,311200000.0
2009-05-06 08:50:00,86.475,86.535,86.475,86.53,360200000.0
2009-05-06 08:51:00,86.525,86.575,86.525,86.57,307800000.0
2009-05-06 08:52:00,86.565,86.585,86.545,86.565,195600000.0
2009-05-06 08:53:00,86.57,86.58,86.555,86.57,291800000.0
2009-05-06 08:54:00,86.58,86.6,86.57,86.57,242200000.0
2009-05-06 08:55:00,86.57,86.57,86.49,86.5,326200000.0
2009-05-06 08:56:00,86.495,86.535,86.495,86.535,341800000.0
2009-05-06 08:57:00,86.535,86.565,86.505,86.505,354400000.0
2009-05-06 08:58:00,86.52,86.535,86.505,86.525,252800000.0
2009-05-06 08:59:00,86.525,86.545,86.505,86.51,531999999.0
2009-05-06 09:00:00,86.52,86.52,86.465,86.475,414200000.0
2009-05-06 09:01:00,86.475,86.5,86.455,86.48,315200000.0
2009-05-06 09:02:00,86.48,86.5,86.46,86.48,269200000.0
2009-05-06 09:03:00,86.475,86.57,86.475,86.565,163000000.0
2009-05-06 09:04:00,86.57,86.58,86.51,86.51,257800000.0
2009-05-06 09:05:00,86.51,86.535,86.505,86.53,363800000.0
2009-05-06 09:06:00,86.525,86.57,86.525,86.545,377600000.0
2009-05-06 09:07:00,86.545,86.575,86.545,86.575,549000000.0
2009-05-06 09:08:00,86.575,86.645,86.565,86.625,431000000.0
2009-05-06 09:09:00,86.615,86.62,86.58,86.6,367000000.0
2009-05-06 09:10:00,86.595,86.645,86.59,86.635,646600000.0
2009-05-06 09:11:00,86.635,86.64,86.62,86.635,521800000.0
2009-05-06 09:12:00,86.64,86.675,86.635,86.66,430200000.0
2009-05-06 09:13:00,86.665,86.68,86.64,86.68,397200000.0
2009-05-06 09:14:00,86.68,86.68,86.62,86.645,372200000.0
2009-05-06 09:15:00,86.645,86.66,86.625,86.625,425200000.0
2009-05-06 09:16:00,86.625,86.625,86.58,86.6,192400000.0
2009-05-06 09:17:00,86.595,86.615,86.58,86.605,251400000.0
2009-05-06 09:18:00,86.605,86.65,86.6,86.635,457199999.0
2009-05-06 09:19:00,86.625,86.625,86.585,86.595,285800000.0
2009-05-06 09:20:00,86.595,86.64,86.595,86.635,294000000.0
2009-05-06 09:21:00,86.64,86.655,86.62,86.63,480200000.0
2009-05-06 09:22:00,86.63,86.645,86.605,86.62,252200000.0
2009-05-06 09:23:00,86.62,86.62,86.58,86.59,356600000.0
2009-05-06 09:24:00,86.59,86.605,86.58,86.6,214400000.0
2009-05-06 09:25:00,86.6,86.615,86.56,86.575,333000000.0
2009-05-06 09:26:00,86.575,86.6,86.57,86.595,309600000.0
2009-05-06 09:27:00,86.6,86.6,86.575,86.59,445800000.0
2009-05-06 09:28:00,86.59,86.6,86.57,86.58,297400000.0
2009-05-06 09:29:00,86.58,86.62,86.58,86.615,157000000.0
2009-05-06 09:30:00,86.615,86.665,86.615,86.66,403200000.0
2009-05-06 09:31:00,86.655,86.66,86.615,86.62,255400000.0
2009-05-06 09:32:00,86.62,86.645,86.62,86.635,422000000.0
2009-05-06 09:33:00,86.63,86.635,86.58,86.59,488200000.0
2009-05-06 09:34:00,86.595,86.645,86.595,86.645,361200000.0
2009-05-06 09:35:00,86.645,86.655,86.625,86.625,392000000.0
2009-05-06 09:36:00,86.625,86.64,86.62,86.625,341800000.0
2009-05-06 09:37:00,86.625,86.645,86.62,86.635,214000000.0
2009-05-06 09:38:00,86.635,86.685,86.635,86.66,338600000.0
2009-05-06 09:39:00,86.665,86.695,86.665,86.695,399400000.0
2009-05-06 09:40:00,86.69,86.7,86.675,86.685,393799998.0
2009-05-06 09:41:00,86.685,86.72,86.67,86.72,415600000.0
2009-05-06 09:42:00,86.72,86.725,86.705,86.71,283800000.0
2009-05-06 09:43:00,86.71,86.71,86.675,86.675,264400000.0
2009-05-06 09:44:00,86.675,86.7,86.665,86.685,358800000.0
2009-05-06 09:45:00,86.685,86.74,86.685,86.725,253800000.0
2009-05-06 09:46:00,86.72,86.74,86.71,86.74,417400000.0
2009-05-06 09:47:00,86.745,86.775,86.735,86.77,322200000.0
2009-05-06 09:48:00,86.77,86.81,86.765,86.805,260200000.0
2009-05-06 09:49:00,86.805,86.83,86.775,86.79,500000000.0
2009-05-06 09:50:00,86.795,86.81,86.79,86.805,167200000.0
2009-05-06 09:51:00,86.8,86.82,86.795,86.8,264400000.0
2009-05-06 09:52:00,86.8,86.82,86.8,86.81,206000000.0
2009-05-06 09:53:00,86.81,86.83,86.805,86.82,180400000.0
2009-05-06 09:54:00,86.82,86.85,86.81,86.84,371600000.0
2009-05-06 09:55:00,86.835,86.85,86.815,86.845,432000000.0
2009-05-06 09:56:00,86.845,86.86,86.84,86.84,311800000.0
2009-05-06 09:57:00,86.84,86.85,86.82,86.835,189800000.0
2009-05-06 09:58:00,86.84,86.89,86.835,86.875,408600000.0
2009-05-06 09:59:00,86.875,86.88,86.855,86.855,251800000.0
2009-05-06 10:00:00,86.84,86.9,86.84,86.9,385800001.0
2009-05-06 10:01:00,86.9,86.9,86.86,86.88,448600000.0
2009-05-06 10:02:00,86.885,86.92,86.87,86.91,499200000.0
2009-05-06 10:03:00,86.91,86.925,86.9,86.925,609200000.0
2009-05-06 10:04:00,86.925,86.955,86.925,86.94,548400000.0
2009-05-06 10:05:00,86.94,86.945,86.91,86.93,352600000.0
2009-05-06 10:06:00,86.93,86.965,86.93,86.965,301000000.0
2009-05-06 10:07:00,86.955,86.965,86.93,86.93,80000000.0
2009-05-06 10:08:00,86.93,86.94,86.9,86.915,285800000.0
2009-05-06 10:09:00,86.915,86.955,86.895,86.94,433000000.0
2009-05-06 10:10:00,86.945,86.98,86.945,86.97,358800000.0
2009-05-06 10:11:00,86.975,86.99,86.97,86.99,342000000.0
2009-05-06 10:12:00,86.99,86.99,86.98,86.98,273600000.0
2009-05-06 10:13:00,86.975,87.0,86.965,87.0,324000000.0
2009-05-06 10:14:00,87.005,87.005,86.95,86.96,459800000.0
2009-05-06 10:15:00,86.96,86.97,86.915,86.915,300000000.0
2009-05-06 10:16:00,86.91,86.92,86.9,86.915,359000000.0
2009-05-06 10:17:00,86.92,86.945,86.9,86.945,375800000.0
2009-05-06 10:18:00,86.945,86.945,86.92,86.925,210600000.0
2009-05-06 10:19:00,86.925,86.98,86.905,86.98,347600000.0
2009-05-06 10:20:00,86.98,87.07,86.98,87.035,396400000.0
2009-05-06 10:21:00,87.035,87.035,86.99,87.01,416400000.0
2009-05-06 10:22:00,87.015,87.02,86.975,86.98,254800000.0
2009-05-06 10:23:00,86.98,86.99,86.955,86.965,334200000.0
2009-05-06 10:24:00,86.965,86.99,86.945,86.95,405000000.0
2009-05-06 10:25:00,86.94,86.955,86.925,86.955,387000000.0
2009-05-06 10:26:00,86.95,86.95,86.92,86.93,463600000.0
2009-05-06 10:27:00,86.935,86.945,86.895,86.945,279200000.0
2009-05-06 10:28:00,86.945,86.98,86.935,86.975,449900003.0
2009-05-06 10:29:00,86.975,86.98,86.95,86.98,345400000.0
2009-05-06 10:30:00,86.98,86.98,86.955,86.97,378800000.0
2009-05-06 10:31:00,86.965,86.99,86.945,86.945,371800000.0
2009-05-06 10:32:00,86.94,87.005,86.94,86.99,239400000.0
2009-05-06 10:33:00,86.99,86.99,86.94,86.965,214700000.0
2009-05-06 10:34:00,86.965,86.975,86.95,86.975,105600000.0
2009-05-06 10:35:00,86.975,86.975,86.945,86.96,336600000.0
2009-05-06 10:36:00,86.96,86.98,86.94,86.975,222200000.0
2009-05-06 10:37:00,86.975,86.99,86.94,86.96,235900000.0
2009-05-06 10:38:00,86.97,86.99,86.95,86.96,478200000.0
2009-05-06 10:39:00,86.955,86.955,86.88,86.88,310400000.0
2009-05-06 10:40:00,86.875,86.92,86.855,86.875,456400000.0
2009-05-06 10:41:00,86.87,86.88,86.85,86.87,571000000.0
2009-05-06 10:42:00,86.85,86.89,86.845,86.88,396000000.0
2009-05-06 10:43:00,86.88,86.88,86.86,86.865,191800000.0
2009-05-06 10:44:00,86.86,86.89,86.845,86.885,399000000.0
2009-05-06 10:45:00,86.885,86.9,86.87,86.9,192000000.0
2009-05-06 10:46:00,86.9,86.9,86.885,86.885,187600000.0
2009-05-06 10:47:00,86.885,86.905,86.88,86.89,222800000.0
2009-05-06 10:48:00,86.89,86.895,86.875,86.88,203800000.0
2009-05-06 10:49:00,86.89,86.905,86.88,86.89,295600000.0
2009-05-06 10:50:00,86.9,86.905,86.885,86.905,158800000.0
2009-05-06 10:51:00,86.915,86.915,86.88,86.9,272600000.0
2009-05-06 10:52:00,86.9,86.92,86.9,86.91,239200000.0
2009-05-06 10:53:00,86.91,86.935,86.9,86.9,392200000.0
2009-05-06 10:54:00,86.9,86.945,86.89,86.94,509800000.0
2009-05-06 10:55:00,86.94,86.955,86.92,86.955,502800000.0
2009-05-06 10:56:00,86.955,86.985,86.955,86.985,256000000.0
2009-05-06 10:57:00,86.985,86.99,86.95,86.965,393800000.0
2009-05-06 10:58:00,86.965,86.965,86.91,86.91,414000000.0
2009-05-06 10:59:00,86.9,86.915,86.89,86.89,318200000.0
2009-05-06 11:00:00,86.89,86.945,86.875,86.93,440800000.0
2009-05-06 11:01:00,86.925,86.985,86.92,86.975,306400000.0
2009-05-06 11:02:00,86.98,86.98,86.92,86.92,446400000.0
2009-05-06 11:03:00,86.92,86.925,86.865,86.865,599400000.0
2009-05-06 11:04:00,86.87,86.875,86.845,86.86,387600000.0
2009-05-06 11:05:00,86.86,86.86,86.84,86.85,148000000.0
2009-05-06 11:06:00,86.845,86.88,86.845,86.86,510400000.0
2009-05-06 11:07:00,86.86,86.86,86.805,86.81,427400000.0
2009-05-06 11:08:00,86.805,86.82,86.79,86.82,487800000.0
2009-05-06 11:09:00,86.82,86.885,86.81,86.885,414400000.0
2009-05-06 11:10:00,86.885,86.92,86.87,86.87,305800000.0
2009-05-06 11:11:00,86.87,86.88,86.84,86.88,379200000.0
2009-05-06 11:12:00,86.885,86.89,86.825,86.825,400000000.0
2009-05-06 11:13:00,86.835,86.85,86.815,86.845,370000000.0
2009-05-06 11:14:00,86.85,86.865,86.83,86.85,326800000.0
2009-05-06 11:15:00,86.85,86.88,86.845,86.88,313400000.0
2009-05-06 11:16:00,86.88,86.895,86.845,86.895,356000000.0
2009-05-06 11:17:00,86.88,86.885,86.85,86.875,187800000.0
2009-05-06 11:18:00,86.88,86.89,86.85,86.855,158200000.0
2009-05-06 11:19:00,86.855,86.865,86.83,86.855,242600000.0
2009-05-06 11:20:00,86.87,86.92,86.87,86.89,294000000.0
2009-05-06 11:21:00,86.89,86.92,86.87,86.87,325400000.0
2009-05-06 11:22:00,86.87,86.905,86.87,86.875,328600000.0
2009-05-06 11:23:00,86.88,86.895,86.85,86.89,354600000.0
2009-05-06 11:24:00,86.885,86.895,86.82,86.835,318800000.0
2009-05-06 11:25:00,86.83,86.845,86.81,86.82,361400000.0
2009-05-06 11:26:00,86.82,86.845,86.79,86.845,459800000.0
2009-05-06 11:27:00,86.845,86.845,86.815,86.825,393400000.0
2009-05-06 11:28:00,86.825,86.86,86.81,86.84,362600000.0
2009-05-06 11:29:00,86.84,86.845,86.785,86.8,277800000.0
2009-05-06 11:30:00,86.795,86.82,86.77,86.81,356200000.0
2009-05-06 11:31:00,86.815,86.825,86.795,86.81,243800000.0
2009-05-06 11:32:00,86.81,86.845,86.8,86.83,369600000.0
2009-05-06 11:33:00,86.83,86.84,86.795,86.8,201400000.0
2009-05-06 11:34:00,86.8,86.815,86.8,86.805,105000000.0
2009-05-06 11:35:00,86.805,86.83,86.805,86.83,286800000.0
2009-05-06 11:36:00,86.83,86.84,86.815,86.835,145800000.0
2009-05-06 11:37:00,86.83,86.845,86.82,86.835,122400000.0
2009-05-06 11:38:00,86.835,86.835,86.78,86.79,445600000.0
2009-05-06 11:39:00,86.8,86.805,86.775,86.805,284800000.0
2009-05-06 11:40:00,86.8,86.835,86.795,86.825,274400000.0
2009-05-06 11:41:00,86.825,86.83,86.805,86.81,106200000.0
2009-05-06 11:42:00,86.805,86.84,86.805,86.83,209199999.0
2009-05-06 11:43:00,86.835,86.85,86.82,86.82,187000000.0
2009-05-06 11:44:00,86.825,86.86,86.815,86.855,362800000.0
2009-05-06 11:45:00,86.855,86.89,86.845,86.87,227200000.0
2009-05-06 11:46:00,86.875,86.89,86.855,86.86,281800000.0
2009-05-06 11:47:00,86.855,86.865,86.855,86.86,252000000.0
2009-05-06 11:48:00,86.85,86.85,86.805,86.81,375000000.0
2009-05-06 11:49:00,86.805,86.815,86.78,86.795,267400000.0
2009-05-06 11:50:00,86.795,86.83,86.79,86.81,405000000.0
2009-05-06 11:51:00,86.815,86.825,86.81,86.81,185800000.0
2009-05-06 11:52:00,86.81,86.82,86.8,86.815,277600000.0
2009-05-06 11:53:00,86.815,86.815,86.785,86.785,223200000.0
2009-05-06 11:54:00,86.79,86.81,86.77,86.795,374600000.0
2009-05-06 11:55:00,86.805,86.81,86.71,86.71,489200000.0
2009-05-06 11:56:00,86.715,86.74,86.71,86.74,599200000.0
2009-05-06 11:57:00,86.745,86.755,86.705,86.72,279800000.0
2009-05-06 11:58:00,86.715,86.81,86.71,86.81,397100000.0
2009-05-06 11:59:00,86.815,86.905,86.725,86.775,489900000.0
2009-05-06 12:00:00,86.77,86.805,86.735,86.735,319000000.0
2009-05-06 12:01:00,86.735,86.775,86.735,86.755,317400000.0
2009-05-06 12:02:00,86.755,86.76,86.71,86.72,335200000.0
2009-05-06 12:03:00,86.725,86.77,86.725,86.73,203800000.0
2009-05-06 12:04:00,86.73,86.755,86.73,86.745,211400000.0
2009-05-06 12:05:00,86.745,86.765,86.74,86.745,240200000.0
2009-05-06 12:06:00,86.745,86.745,86.7,86.71,412800000.0
2009-05-06 12:07:00,86.73,86.735,86.685,86.685,291200000.0
2009-05-06 12:08:00,86.685,86.73,86.675,86.695,535000000.0
2009-05-06 12:09:00,86.69,86.715,86.685,86.695,445400000.0
2009-05-06 12:10:00,86.695,86.71,86.675,86.71,403200000.0
2009-05-06 12:11:00,86.715,86.715,86.695,86.705,278000000.0
2009-05-06 12:12:00,86.7,86.72,86.695,86.71,293000000.0
2009-05-06 12:13:00,86.71,86.745,86.705,86.715,314600000.0
2009-05-06 12:14:00,86.72,86.725,86.71,86.715,347600000.0
2009-05-06 12:15:00,86.715,86.725,86.71,86.715,146800000.0
2009-05-06 12:16:00,86.715,86.735,86.715,86.73,74200000.0
2009-05-06 12:17:00,86.73,86.74,86.73,86.73,157000000.0
2009-05-06 12:18:00,86.735,86.755,86.73,86.75,273000000.0
2009-05-06 12:19:00,86.75,86.765,86.735,86.765,240600000.0
2009-05-06 12:20:00,86.765,86.77,86.755,86.765,131400000.0
2009-05-06 12:21:00,86.765,86.77,86.745,86.755,256800000.0
2009-05-06 12:22:00,86.755,86.765,86.75,86.76,173200000.0
2009-05-06 12:23:00,86.765,86.765,86.755,86.76,246400000.0
2009-05-06 12:24:00,86.765,86.785,86.76,86.77,291200000.0
2009-05-06 12:25:00,86.77,86.81,86.76,86.785,524400000.0
2009-05-06 12:26:00,86.8,86.805,86.785,86.805,273000000.0
2009-05-06 12:27:00,86.815,86.85,86.765,86.775,398400000.0
2009-05-06 12:28:00,86.775,86.84,86.77,86.84,409800000.0
2009-05-06 12:29:00,86.84,86.845,86.805,86.805,354400000.0
2009-05-06 12:30:00,86.815,86.83,86.775,86.805,445400000.0
2009-05-06 12:31:00,86.805,86.825,86.805,86.825,336200000.0
2009-05-06 12:32:00,86.825,86.825,86.78,86.825,284400000.0
2009-05-06 12:33:00,86.83,86.84,86.83,86.84,110200000.0
2009-05-06 12:34:00,86.84,86.86,86.8,86.815,183400000.0
2009-05-06 12:35:00,86.8,86.81,86.79,86.8,91400000.0
2009-05-06 12:36:00,86.795,86.795,86.78,86.79,201000000.0
2009-05-06 12:37:00,86.79,86.815,86.79,86.815,166200000.0
2009-05-06 12:38:00,86.815,86.875,86.815,86.865,357000000.0
2009-05-06 12:39:00,86.855,86.87,86.84,86.85,229200000.0
2009-05-06 12:40:00,86.85,86.85,86.785,86.81,386400000.0
2009-05-06 12:41:00,86.81,86.82,86.8,86.805,302000000.0
2009-05-06 12:42:00,86.805,86.815,86.805,86.81,70200000.0
2009-05-06 12:43:00,86.81,86.84,86.81,86.825,290600000.0
2009-05-06 12:44:00,86.825,86.86,86.825,86.835,190200000.0
2009-05-06 12:45:00,86.835,86.845,86.81,86.82,327600000.0
2009-05-06 12:46:00,86.84,86.84,86.815,86.82,210000000.0
2009-05-06 12:47:00,86.82,86.82,86.8,86.805,283000000.0
2009-05-06 12:48:00,86.805,86.81,86.79,86.8,246800000.0
2009-05-06 12:49:00,86.8,86.825,86.79,86.82,200800000.0
2009-05-06 12:50:00,86.82,86.845,86.795,86.795,436800000.0
2009-05-06 12:51:00,86.79,86.81,86.785,86.805,426600000.0
2009-05-06 12:52:00,86.805,86.805,86.77,86.775,360200000.0
2009-05-06 12:53:00,86.775,86.79,86.775,86.79,155200000.0
2009-05-06 12:54:00,86.795,86.8,86.775,86.785,295200000.0
2009-05-06 12:55:00,86.8,86.825,86.79,86.79,283800000.0
2009-05-06 12:56:00,86.79,86.805,86.775,86.79,328600000.0
2009-05-06 12:57:00,86.795,86.8,86.78,86.79,125000000.0
2009-05-06 12:58:00,86.79,86.81,86.785,86.81,217200000.0
2009-05-06 12:59:00,86.805,86.815,86.795,86.8,288800000.0
2009-05-06 13:00:00,86.805,86.83,86.8,86.805,329800000.0
2009-05-06 13:01:00,86.815,86.82,86.78,86.78,289400000.0
2009-05-06 13:02:00,86.78,86.78,86.725,86.725,245000000.0
2009-05-06 13:03:00,86.725,86.74,86.695,86.7,286600000.0
2009-05-06 13:04:00,86.705,86.715,86.67,86.67,228200000.0
2009-05-06 13:05:00,86.675,86.695,86.67,86.68,293400000.0
2009-05-06 13:06:00,86.68,86.7,86.67,86.68,271000000.0
2009-05-06 13:07:00,86.675,86.675,86.65,86.655,266200000.0
2009-05-06 13:08:00,86.655,86.67,86.65,86.66,269400000.0
2009-05-06 13:09:00,86.66,86.665,86.645,86.645,148200000.0
2009-05-06 13:10:00,86.645,86.65,86.53,86.545,337800000.0
2009-05-06 13:11:00,86.545,86.575,86.53,86.535,290800000.0
2009-05-06 13:12:00,86.535,86.555,86.52,86.525,338000000.0
2009-05-06 13:13:00,86.525,86.565,86.52,86.56,275600000.0
2009-05-06 13:14:00,86.56,86.57,86.54,86.54,264200000.0
2009-05-06 13:15:00,86.54,86.54,86.48,86.505,290900000.0
2009-05-06 13:16:00,86.495,86.54,86.495,86.53,215000000.0
2009-05-06 13:17:00,86.53,86.535,86.505,86.52,314400000.0
2009-05-06 13:18:00,86.52,86.575,86.52,86.525,134600000.0
2009-05-06 13:19:00,86.535,86.565,86.53,86.54,152000000.0
2009-05-06 13:20:00,86.545,86.595,86.54,86.59,343200000.0
2009-05-06 13:21:00,86.58,86.63,86.575,86.615,129800000.0
2009-05-06 13:22:00,86.62,86.67,86.62,86.64,313000000.0
2009-05-06 13:23:00,86.64,86.65,86.6,86.61,234200000.0
2009-05-06 13:24:00,86.61,86.635,86.6,86.625,267800000.0
2009-05-06 13:25:00,86.625,86.64,86.605,86.61,305799999.0
2009-05-06 13:26:00,86.61,86.62,86.6,86.61,390400000.0
2009-05-06 13:27:00,86.61,86.645,86.61,86.62,425600000.0
2009-05-06 13:28:00,86.62,86.645,86.59,86.61,365400000.0
2009-05-06 13:29:00,86.605,86.62,86.595,86.615,313400000.0
2009-05-06 13:30:00,86.615,86.62,86.59,86.615,313200000.0
2009-05-06 13:31:00,86.61,86.61,86.6,86.605,238600000.0
2009-05-06 13:32:00,86.61,86.63,86.6,86.615,280400000.0
2009-05-06 13:33:00,86.62,86.625,86.62,86.625,36000000.0
2009-05-06 13:34:00,86.625,86.63,86.61,86.63,164200000.0
2009-05-06 13:35:00,86.62,86.63,86.61,86.61,111000000.0
2009-05-06 13:36:00,86.61,86.65,86.585,86.65,212800000.0
2009-05-06 13:37:00,86.655,86.675,86.655,86.66,252600000.0
2009-05-06 13:38:00,86.66,86.67,86.64,86.66,232000000.0
2009-05-06 13:39:00,86.66,86.69,86.66,86.69,219800000.0
2009-05-06 13:40:00,86.69,86.7,86.665,86.665,152800000.0
2009-05-06 13:41:00,86.66,86.705,86.655,86.705,247600000.0
2009-05-06 13:42:00,86.705,86.765,86.705,86.765,222800000.0
2009-05-06 13:43:00,86.765,86.815,86.765,86.78,448600000.0
2009-05-06 13:44:00,86.78,86.78,86.745,86.775,434800000.0
2009-05-06 13:45:00,86.77,86.78,86.76,86.77,273800000.0
2009-05-06 13:46:00,86.77,86.775,86.76,86.765,206000000.0
2009-05-06 13:47:00,86.765,86.79,86.755,86.76,310000000.0
2009-05-06 13:48:00,86.76,86.78,86.76,86.775,248200000.0
2009-05-06 13:49:00,86.775,86.795,86.775,86.79,332000000.0
2009-05-06 13:50:00,86.795,86.845,86.79,86.815,329000000.0
2009-05-06 13:51:00,86.815,86.85,86.81,86.835,115400000.0
2009-05-06 13:52:00,86.83,86.885,86.83,86.86,213400000.0
2009-05-06 13:53:00,86.86,86.875,86.845,86.845,183000000.0
2009-05-06 13:54:00,86.84,86.855,86.83,86.83,243200000.0
2009-05-06 13:55:00,86.83,86.88,86.83,86.88,222000000.0
2009-05-06 13:56:00,86.885,86.9,86.86,86.865,239600000.0
2009-05-06 13:57:00,86.865,86.87,86.85,86.85,242000000.0
2009-05-06 13:58:00,86.85,86.86,86.825,86.85,188000000.0
2009-05-06 13:59:00,86.85,86.895,86.85,86.875,198000000.0
2009-05-06 14:00:00,86.875,86.88,86.855,86.855,238000000.0
2009-05-06 14:01:00,86.855,86.865,86.83,86.845,385200000.0
2009-05-06 14:02:00,86.845,86.91,86.845,86.905,354800000.0
2009-05-06 14:03:00,86.905,86.92,86.89,86.895,193000000.0
2009-05-06 14:04:00,86.895,86.94,86.895,86.925,355200000.0
2009-05-06 14:05:00,86.925,86.945,86.92,86.94,281600000.0
2009-05-06 14:06:00,86.935,86.95,86.91,86.925,443800000.0
2009-05-06 14:07:00,86.925,86.93,86.9,86.92,234600000.0
2009-05-06 14:08:00,86.92,86.92,86.9,86.9,182800000.0
2009-05-06 14:09:00,86.905,86.93,86.905,86.905,299600000.0
2009-05-06 14:10:00,86.895,86.895,86.85,86.86,287600000.0
2009-05-06 14:11:00,86.865,86.88,86.85,86.875,224800000.0
2009-05-06 14:12:00,86.875,86.885,86.87,86.885,139000000.0
2009-05-06 14:13:00,86.895,86.95,86.885,86.95,322200000.0
2009-05-06 14:14:00,86.945,86.945,86.865,86.88,292000000.0
2009-05-06 14:15:00,86.885,87.405,86.87,87.37,388200000.0
2009-05-06 14:16:00,87.375,87.38,87.2,87.21,352300000.0
2009-05-06 14:17:00,87.21,87.21,87.17,87.185,470200000.0
2009-05-06 14:18:00,87.185,87.25,87.155,87.235,238700000.0
2009-05-06 14:19:00,87.235,87.26,87.2,87.225,415200000.0
2009-05-06 14:20:00,87.23,87.295,87.22,87.295,310900001.0
2009-05-06 14:21:00,87.295,87.36,87.275,87.335,370000000.0
2009-05-06 14:22:00,87.335,87.505,87.325,87.455,489400000.0
2009-05-06 14:23:00,87.46,87.535,87.415,87.485,687799999.0
2009-05-06 14:24:00,87.49,87.51,87.425,87.445,498800000.0
2009-05-06 14:25:00,87.445,87.505,87.435,87.465,563000000.0
2009-05-06 14:26:00,87.465,87.495,87.445,87.455,557000000.0
2009-05-06 14:27:00,87.455,87.485,87.455,87.46,369200000.0
2009-05-06 14:28:00,87.46,87.46,87.39,87.39,605200000.0
2009-05-06 14:29:00,87.395,87.41,87.37,87.405,536400000.0
2009-05-06 14:30:00,87.41,87.485,87.4,87.47,458200000.0
2009-05-06 14:31:00,87.47,87.535,87.47,87.53,522000000.0
2009-05-06 14:32:00,87.53,87.64,87.53,87.635,461400000.0
2009-05-06 14:33:00,87.645,87.65,87.59,87.63,512400000.0
2009-05-06 14:34:00,87.63,87.65,87.565,87.565,355600000.0
2009-05-06 14:35:00,87.605,87.605,87.515,87.55,465600000.0
2009-05-06 14:36:00,87.555,87.625,87.555,87.575,393400000.0
2009-05-06 14:37:00,87.575,87.605,87.54,87.575,350400000.0
2009-05-06 14:38:00,87.58,87.645,87.525,87.555,329200000.0
2009-05-06 14:39:00,87.545,87.565,87.525,87.54,432600000.0
2009-05-06 14:40:00,87.545,87.55,87.49,87.505,492400000.0
2009-05-06 14:41:00,87.5,87.53,87.49,87.525,614000000.0
2009-05-06 14:42:00,87.53,87.54,87.49,87.525,374400000.0
2009-05-06 14:43:00,87.525,87.565,87.495,87.525,450400000.0
2009-05-06 14:44:00,87.525,87.595,87.515,87.585,404400000.0
2009-05-06 14:45:00,87.59,87.645,87.58,87.58,248700000.0
2009-05-06 14:46:00,87.585,87.59,87.53,87.53,390000000.0
2009-05-06 14:47:00,87.53,87.545,87.515,87.52,473400000.0
2009-05-06 14:48:00,87.52,87.54,87.47,87.47,613600000.0
2009-05-06 14:49:00,87.46,87.485,87.44,87.445,441600000.0
2009-05-06 14:50:00,87.46,87.485,87.46,87.46,386400000.0
2009-05-06 14:51:00,87.46,87.49,87.46,87.47,394800000.0
2009-05-06 14:52:00,87.46,87.51,87.455,87.5,402600000.0
2009-05-06 14:53:00,87.5,87.565,87.5,87.545,458200000.0
2009-05-06 14:54:00,87.535,87.535,87.5,87.505,323400000.0
2009-05-06 14:55:00,87.505,87.55,87.505,87.515,419800000.0
2009-05-06 14:56:00,87.52,87.53,87.51,87.515,305200000.0
2009-05-06 14:57:00,87.515,87.53,87.47,87.47,363600000.0
2009-05-06 14:58:00,87.45,87.47,87.43,87.43,456800000.0
2009-05-06 14:59:00,87.43,87.43,87.39,87.405,482600000.0
2009-05-06 15:00:00,87.405,87.455,87.405,87.455,329600000.0
2009-05-06 15:01:00,87.455,87.49,87.445,87.485,280800000.0
2009-05-06 15:02:00,87.48,87.48,87.44,87.445,227200000.0
2009-05-06 15:03:00,87.445,87.45,87.41,87.43,509400000.0
2009-05-06 15:04:00,87.43,87.46,87.43,87.45,190800000.0
2009-05-06 15:05:00,87.45,87.48,87.43,87.43,287600000.0
2009-05-06 15:06:00,87.43,87.455,87.41,87.415,416200000.0
2009-05-06 15:07:00,87.42,87.44,87.4,87.4,375400000.0
2009-05-06 15:08:00,87.4,87.45,87.39,87.45,403300001.0
2009-05-06 15:09:00,87.45,87.45,87.4,87.445,487800000.0
2009-05-06 15:10:00,87.445,87.45,87.415,87.435,329800000.0
2009-05-06 15:11:00,87.43,87.45,87.42,87.435,333400000.0
2009-05-06 15:12:00,87.435,87.46,87.435,87.44,256200000.0
2009-05-06 15:13:00,87.445,87.46,87.395,87.41,608600000.0
2009-05-06 15:14:00,87.41,87.42,87.37,87.38,547199999.0
2009-05-06 15:15:00,87.38,87.485,87.38,87.465,502400000.0
2009-05-06 15:16:00,87.465,87.47,87.435,87.435,239000000.0
2009-05-06 15:17:00,87.435,87.44,87.395,87.41,519800000.0
2009-05-06 15:18:00,87.405,87.42,87.405,87.42,267400000.0
2009-05-06 15:19:00,87.425,87.425,87.37,87.39,432600000.0
2009-05-06 15:20:00,87.385,87.385,87.335,87.345,577800000.0
2009-05-06 15:21:00,87.345,87.385,87.345,87.375,503400000.0
2009-05-06 15:22:00,87.38,87.38,87.35,87.36,369600000.0
2009-05-06 15:23:00,87.36,87.37,87.35,87.37,355000000.0
2009-05-06 15:24:00,87.365,87.4,87.36,87.385,407400000.0
2009-05-06 15:25:00,87.385,87.4,87.37,87.38,361600000.0
2009-05-06 15:26:00,87.38,87.445,87.37,87.445,264200000.0
2009-05-06 15:27:00,87.445,87.47,87.415,87.415,369000000.0
2009-05-06 15:28:00,87.415,87.42,87.39,87.415,318200000.0
2009-05-06 15:29:00,87.42,87.43,87.39,87.415,274400000.0
2009-05-06 15:30:00,87.42,87.425,87.385,87.4,239000000.0
2009-05-06 15:31:00,87.4,87.41,87.385,87.385,329800000.0
2009-05-06 15:32:00,87.385,87.405,87.38,87.4,304400000.0
2009-05-06 15:33:00,87.4,87.405,87.365,87.38,297200000.0
2009-05-06 15:34:00,87.385,87.395,87.355,87.355,299600000.0
2009-05-06 15:35:00,87.36,87.395,87.35,87.355,526600000.0
2009-05-06 15:36:00,87.355,87.395,87.35,87.375,273400000.0
2009-05-06 15:37:00,87.375,87.385,87.345,87.36,375800000.0
2009-05-06 15:38:00,87.36,87.39,87.36,87.375,244200000.0
2009-05-06 15:39:00,87.375,87.375,87.325,87.34,441000000.0
2009-05-06 15:40:00,87.34,87.36,87.33,87.35,521400000.0
2009-05-06 15:41:00,87.35,87.37,87.35,87.36,357200000.0
2009-05-06 15:42:00,87.36,87.37,87.325,87.33,442200000.0
2009-05-06 15:43:00,87.33,87.33,87.305,87.315,362000000.0
2009-05-06 15:44:00,87.315,87.34,87.305,87.33,479200000.0
2009-05-06 15:45:00,87.33,87.335,87.3,87.32,288000000.0
2009-05-06 15:46:00,87.32,87.32,87.29,87.3,401400000.0
2009-05-06 15:47:00,87.3,87.34,87.285,87.295,303000000.0
2009-05-06 15:48:00,87.295,87.3,87.275,87.295,435200000.0
2009-05-06 15:49:00,87.295,87.295,87.255,87.275,255400000.0
2009-05-06 15:50:00,87.275,87.31,87.25,87.29,242300000.0
2009-05-06 15:51:00,87.29,87.315,87.275,87.305,322000000.0
2009-05-06 15:52:00,87.3,87.33,87.285,87.31,310600000.0
2009-05-06 15:53:00,87.315,87.36,87.28,87.29,245200000.0
2009-05-06 15:54:00,87.28,87.29,87.23,87.26,242200000.0
2009-05-06 15:55:00,87.265,87.295,87.26,87.26,317300000.0
2009-05-06 15:56:00,87.26,87.26,87.225,87.24,175200000.0
2009-05-06 15:57:00,87.24,87.255,87.19,87.19,315700000.0
2009-05-06 15:58:00,87.19,87.235,87.18,87.23,335200000.0
2009-05-06 15:59:00,87.23,87.235,87.19,87.19,247400000.0
2009-05-06 16:00:00,87.19,87.22,87.175,87.195,397000000.0
2009-05-06 16:01:00,87.195,87.22,87.155,87.16,428000000.0
2009-05-06 16:02:00,87.16,87.185,87.125,87.165,354800000.0
2009-05-06 16:03:00,87.16,87.17,87.12,87.125,236800000.0
2009-05-06 16:04:00,87.12,87.135,87.06,87.095,375300000.0
2009-05-06 16:05:00,87.11,87.11,87.06,87.08,336900000.0
2009-05-06 16:06:00,87.075,87.085,86.98,87.015,378900001.0
2009-05-06 16:07:00,87.015,87.04,86.95,87.0,712100000.0
2009-05-06 16:08:00,86.965,86.98,86.885,86.89,523900000.0
2009-05-06 16:09:00,86.89,86.98,86.885,86.97,702100000.0
2009-05-06 16:10:00,86.97,86.985,86.945,86.97,469200000.0
2009-05-06 16:11:00,86.97,87.005,86.955,87.0,260800000.0
2009-05-06 16:12:00,87.0,87.065,86.99,87.055,336200000.0
2009-05-06 16:13:00,87.05,87.07,87.02,87.05,367200000.0
2009-05-06 16:14:00,87.05,87.075,87.035,87.06,533800000.0
2009-05-06 16:15:00,87.06,87.06,87.03,87.04,408800000.0
2009-05-06 16:16:00,87.045,87.06,87.02,87.055,271800000.0
2009-05-06 16:17:00,87.05,87.05,86.995,87.015,341400000.0
2009-05-06 16:18:00,87.015,87.02,86.985,86.985,375800000.0
2009-05-06 16:19:00,86.99,87.01,86.97,86.995,174800000.0
2009-05-06 16:20:00,87.0,87.02,86.93,86.94,336200000.0
2009-05-06 16:21:00,86.95,86.95,86.875,86.89,325800000.0
2009-05-06 16:22:00,86.89,86.89,86.865,86.885,253000000.0
2009-05-06 16:23:00,86.88,86.885,86.84,86.84,98000000.0
2009-05-06 16:24:00,86.85,86.87,86.825,86.865,396600000.0
2009-05-06 16:25:00,86.865,86.91,86.81,86.835,329400000.0
2009-05-06 16:26:00,86.845,86.845,86.82,86.845,290600000.0
2009-05-06 16:27:00,86.85,86.9,86.85,86.895,334000000.0
2009-05-06 16:28:00,86.895,86.895,86.83,86.835,379000000.0
2009-05-06 16:29:00,86.84,86.86,86.82,86.825,204400000.0
2009-05-06 16:30:00,86.82,86.87,86.82,86.835,336400002.0
2009-05-06 16:31:00,86.835,86.885,86.835,86.87,197800000.0
2009-05-06 16:32:00,86.87,86.895,86.86,86.875,254600000.0
2009-05-06 16:33:00,86.875,86.89,86.84,86.89,329000000.0
2009-05-06 16:34:00,86.9,86.925,86.885,86.915,295000000.0
2009-05-06 16:35:00,86.915,86.96,86.915,86.94,279000000.0
2009-05-06 16:36:00,86.94,86.96,86.93,86.935,153400000.0
2009-05-06 16:37:00,86.935,86.96,86.935,86.96,146000000.0
2009-05-06 16:38:00,86.96,86.985,86.955,86.96,227800000.0
2009-05-06 16:39:00,86.96,86.97,86.935,86.955,341000000.0
2009-05-06 16:40:00,86.95,86.985,86.95,86.97,381800000.0
2009-05-06 16:41:00,86.97,86.97,86.955,86.965,200000000.0
2009-05-06 16:42:00,86.96,86.98,86.935,86.95,226400000.0
2009-05-06 16:43:00,86.95,86.965,86.945,86.955,122400000.0
2009-05-06 16:44:00,86.955,86.955,86.92,86.92,182600000.0
2009-05-06 16:45:00,86.925,86.975,86.92,86.96,308000000.0
2009-05-06 16:46:00,86.965,86.985,86.965,86.975,120200000.0
2009-05-06 16:47:00,86.975,86.975,86.95,86.95,177000000.0
2009-05-06 16:48:00,86.955,86.965,86.91,86.945,297400000.0
2009-05-06 16:49:00,86.94,86.955,86.925,86.945,206400000.0
2009-05-06 16:50:00,86.95,86.985,86.94,86.955,343800000.0
2009-05-06 16:51:00,86.955,86.97,86.915,86.92,250400001.0
2009-05-06 16:52:00,86.915,86.95,86.91,86.94,312000000.0
2009-05-06 16:53:00,86.94,86.99,86.94,86.99,135200000.0
2009-05-06 16:54:00,86.985,86.995,86.96,86.96,440400000.0
2009-05-06 16:55:00,86.975,86.99,86.945,86.985,376200000.0
2009-05-06 16:56:00,86.98,87.05,86.975,87.05,247000000.0
2009-05-06 16:57:00,87.05,87.055,87.03,87.04,144000000.0
2009-05-06 16:58:00,87.04,87.055,87.02,87.025,162000000.0
2009-05-06 16:59:00,87.02,87.025,86.99,87.015,251500000.0
2009-05-06 17:00:00,87.015,87.03,87.005,87.025,414000000.0
2009-05-06 17:01:00,87.025,87.065,87.025,87.05,283200000.0
2009-05-06 17:02:00,87.05,87.065,87.035,87.045,271600000.0
2009-05-06 17:03:00,87.045,87.08,87.045,87.07,220000000.0
2009-05-06 17:04:00,87.07,87.1,87.07,87.075,365000000.0
2009-05-06 17:05:00,87.075,87.085,86.945,87.01,248700000.0
2009-05-06 17:06:00,87.0,87.055,86.98,87.035,443700000.0
2009-05-06 17:07:00,87.03,87.04,86.985,87.01,388100000.0
2009-05-06 17:08:00,87.01,87.04,87.0,87.04,273800000.0
2009-05-06 17:09:00,87.04,87.045,87.0,87.02,339600000.0
2009-05-06 17:10:00,87.025,87.035,87.0,87.0,285600000.0
2009-05-06 17:11:00,87.0,87.035,86.97,86.99,278800000.0
2009-05-06 17:12:00,86.99,87.015,86.985,87.01,396000000.0
2009-05-06 17:13:00,87.015,87.055,87.015,87.04,397000000.0
2009-05-06 17:14:00,87.04,87.055,87.025,87.045,355200000.0
2009-05-06 17:15:00,87.045,87.045,86.985,86.985,314800000.0
2009-05-06 17:16:00,86.99,87.01,86.98,86.98,581000000.0
2009-05-06 17:17:00,86.98,87.01,86.98,86.99,346800000.0
2009-05-06 17:18:00,86.985,86.995,86.95,86.95,219800000.0
2009-05-06 17:19:00,86.955,86.96,86.915,86.92,452200000.0
2009-05-06 17:20:00,86.915,86.925,86.9,86.905,334000000.0
2009-05-06 17:21:00,86.905,86.935,86.89,86.93,295600000.0
2009-05-06 17:22:00,86.935,86.935,86.89,86.9,380600000.0
2009-05-06 17:23:00,86.89,86.955,86.86,86.95,423200000.0
2009-05-06 17:24:00,86.95,86.96,86.9,86.905,328600000.0
2009-05-06 17:25:00,86.905,86.93,86.865,86.925,314200000.0
2009-05-06 17:26:00,86.93,86.97,86.925,86.945,376200000.0
2009-05-06 17:27:00,86.94,86.975,86.9,86.97,387000000.0
2009-05-06 17:28:00,86.97,86.99,86.955,86.955,351800000.0
2009-05-06 17:29:00,86.955,87.005,86.95,87.005,369600000.0
2009-05-06 17:30:00,87.005,87.035,86.99,87.025,342400000.0
2009-05-06 17:31:00,87.02,87.03,86.99,87.02,248400000.0
2009-05-06 17:32:00,87.02,87.02,86.95,86.95,289600000.0
2009-05-06 17:33:00,86.95,87.0,86.94,86.985,302600000.0
2009-05-06 17:34:00,86.985,87.03,86.98,86.99,343400000.0
2009-05-06 17:35:00,87.0,87.015,86.97,87.0,319000000.0
2009-05-06 17:36:00,87.0,87.04,86.97,86.975,439000000.0
2009-05-06 17:37:00,86.98,87.055,86.98,87.05,240600000.0
2009-05-06 17:38:00,87.05,87.065,87.035,87.045,250200000.0
2009-05-06 17:39:00,87.045,87.07,87.045,87.06,216600000.0
2009-05-06 17:40:00,87.065,87.075,87.055,87.06,219600000.0
2009-05-06 17:41:00,87.07,87.085,87.055,87.085,248200000.0
2009-05-06 17:42:00,87.085,87.09,87.06,87.06,197600000.0
2009-05-06 17:43:00,87.055,87.08,87.03,87.08,428000000.0
2009-05-06 17:44:00,87.08,87.09,87.035,87.035,382800000.0
2009-05-06 17:45:00,87.05,87.05,87.005,87.03,344000000.0
2009-05-06 17:46:00,87.03,87.08,87.03,87.05,282800000.0
2009-05-06 17:47:00,87.05,87.07,87.05,87.05,195200000.0
2009-05-06 17:48:00,87.05,87.055,87.03,87.04,178000000.0
2009-05-06 17:49:00,87.04,87.05,87.01,87.025,232200000.0
2009-05-06 17:50:00,87.035,87.085,87.02,87.08,414400000.0
2009-05-06 17:51:00,87.085,87.12,87.06,87.115,283000000.0
2009-05-06 17:52:00,87.11,87.145,87.075,87.08,191000000.0
2009-05-06 17:53:00,87.08,87.125,87.075,87.11,303800000.0
2009-05-06 17:54:00,87.11,87.12,87.06,87.07,133600000.0
2009-05-06 17:55:00,87.07,87.125,87.055,87.1,200800000.0
2009-05-06 17:56:00,87.1,87.115,87.05,87.06,265800000.0
2009-05-06 17:57:00,87.06,87.125,87.035,87.1,242000000.0
2009-05-06 17:58:00,87.1,87.14,87.095,87.125,137200000.0
2009-05-06 17:59:00,87.12,87.15,87.1,87.145,101800000.0
2009-05-06 18:00:00,87.14,87.16,87.08,87.1,235800000.0
2009-05-06 18:01:00,87.1,87.11,87.07,87.095,104000000.0
2009-05-06 18:02:00,87.1,87.16,87.095,87.125,152800000.0
2009-05-06 18:03:00,87.125,87.135,87.115,87.12,115800000.0
2009-05-06 18:04:00,87.12,87.125,87.08,87.095,136000000.0
2009-05-06 18:05:00,87.1,87.125,87.095,87.115,59000000.0
2009-05-06 18:06:00,87.115,87.115,87.08,87.09,106200000.0
2009-05-06 18:07:00,87.09,87.125,87.09,87.105,95800000.0
2009-05-06 18:08:00,87.1,87.1,87.07,87.075,205200000.0
2009-05-06 18:09:00,87.075,87.1,87.075,87.09,65600000.0
2009-05-06 18:10:00,87.1,87.155,87.085,87.13,120600000.0
2009-05-06 18:11:00,87.12,87.135,87.1,87.11,173000000.0
2009-05-06 18:12:00,87.11,87.14,87.11,87.14,154400000.0
2009-05-06 18:13:00,87.14,87.15,87.115,87.125,254800000.0
2009-05-06 18:14:00,87.11,87.135,87.085,87.09,156500000.0
2009-05-06 18:15:00,87.09,87.1,86.855,86.88,494800000.0
2009-05-06 18:16:00,86.88,86.91,86.82,86.86,574800000.0
2009-05-06 18:17:00,86.86,87.01,86.86,86.975,475200000.0
2009-05-06 18:18:00,86.98,86.99,86.9,86.915,493200002.0
2009-05-06 18:19:00,86.915,86.965,86.915,86.925,275600000.0
2009-05-06 18:20:00,86.935,86.94,86.905,86.925,274800000.0
2009-05-06 18:21:00,86.925,86.925,86.9,86.9,342000000.0
2009-05-06 18:22:00,86.9,86.925,86.9,86.905,302200000.0
2009-05-06 18:23:00,86.905,86.93,86.895,86.91,341800000.0
2009-05-06 18:24:00,86.91,86.92,86.905,86.905,178200000.0
2009-05-06 18:25:00,86.905,86.92,86.895,86.915,263200000.0
2009-05-06 18:26:00,86.92,86.93,86.92,86.925,71000000.0
2009-05-06 18:27:00,86.925,86.93,86.89,86.895,261600000.0
2009-05-06 18:28:00,86.895,86.925,86.885,86.915,263600000.0
2009-05-06 18:29:00,86.915,86.945,86.91,86.945,182000000.0
2009-05-06 18:30:00,86.945,86.96,86.94,86.945,142800000.0
2009-05-06 18:31:00,86.95,86.97,86.935,86.95,235000000.0
2009-05-06 18:32:00,86.95,86.97,86.925,86.93,182000000.0
2009-05-06 18:33:00,86.925,86.945,86.91,86.935,161800000.0
2009-05-06 18:34:00,86.935,86.945,86.925,86.935,184800000.0
2009-05-06 18:35:00,86.94,86.96,86.94,86.94,174400000.0
2009-05-06 18:36:00,86.945,86.955,86.9,86.91,226000000.0
2009-05-06 18:37:00,86.91,86.91,86.9,86.905,73400000.0
2009-05-06 18:38:00,86.905,86.94,86.905,86.925,157200000.0
2009-05-06 18:39:00,86.925,86.925,86.91,86.91,33000000.0
2009-05-06 18:40:00,86.91,86.91,86.89,86.89,73400000.0
2009-05-06 18:41:00,86.89,86.895,86.875,86.885,231200000.0
2009-05-06 18:42:00,86.885,86.885,86.86,86.875,32800000.0
2009-05-06 18:43:00,86.88,86.9,86.875,86.885,82200000.0
2009-05-06 18:44:00,86.885,86.915,86.885,86.915,207000000.0
2009-05-06 18:45:00,86.915,86.945,86.915,86.94,257600000.0
2009-05-06 18:46:00,86.94,86.945,86.92,86.945,252000000.0
2009-05-06 18:47:00,86.94,86.95,86.925,86.945,211000000.0
2009-05-06 18:48:00,86.945,86.96,86.94,86.96,64200000.0
2009-05-06 18:49:00,86.96,86.975,86.96,86.965,184400000.0
2009-05-06 18:50:00,86.965,87.025,86.965,87.02,324800000.0
2009-05-06 18:51:00,87.015,87.055,87.01,87.05,236200000.0
2009-05-06 18:52:00,87.055,87.055,87.015,87.015,177400000.0
2009-05-06 18:53:00,87.02,87.025,86.995,86.995,259400000.0
2009-05-06 18:54:00,86.995,87.01,86.995,87.01,121800000.0
2009-05-06 18:55:00,87.01,87.025,86.995,87.025,145800000.0
2009-05-06 18:56:00,87.03,87.035,86.99,86.99,277400000.0
2009-05-06 18:57:00,86.99,86.99,86.95,86.95,143800000.0
2009-05-06 18:58:00,86.95,86.96,86.95,86.96,76400000.0
2009-05-06 18:59:00,86.955,86.955,86.88,86.905,286400000.0
2009-05-06 19:00:00,86.9,86.915,86.865,86.905,298000000.0
2009-05-06 19:01:00,86.905,87.03,86.885,86.995,264000000.0
2009-05-06 19:02:00,86.995,87.0,86.935,86.94,209400000.0
2009-05-06 19:03:00,86.945,86.97,86.94,86.955,138600000.0
2009-05-06 19:04:00,86.955,87.0,86.935,86.985,427400000.0
2009-05-06 19:05:00,86.985,86.995,86.925,86.95,489400000.0
2009-05-06 19:06:00,86.955,86.97,86.955,86.965,146200000.0
2009-05-06 19:07:00,86.97,86.995,86.96,86.96,184200000.0
2009-05-06 19:08:00,86.965,86.965,86.915,86.92,177000000.0
2009-05-06 19:09:00,86.925,86.925,86.855,86.895,354600000.0
2009-05-06 19:10:00,86.895,86.895,86.87,86.87,143000000.0
2009-05-06 19:11:00,86.87,86.88,86.835,86.845,448400000.0
2009-05-06 19:12:00,86.85,86.855,86.84,86.84,205800000.0
2009-05-06 19:13:00,86.84,86.85,86.815,86.83,160000000.0
2009-05-06 19:14:00,86.825,86.825,86.77,86.775,222800000.0
2009-05-06 19:15:00,86.775,86.775,86.73,86.75,231800000.0
2009-05-06 19:16:00,86.75,86.76,86.725,86.735,336000000.0
2009-05-06 19:17:00,86.735,86.74,86.725,86.735,138600000.0
2009-05-06 19:18:00,86.725,86.73,86.71,86.71,204800000.0
2009-05-06 19:19:00,86.705,86.705,86.67,86.67,257800000.0
2009-05-06 19:20:00,86.675,86.745,86.675,86.745,392200001.0
2009-05-06 19:21:00,86.75,86.775,86.725,86.775,299400000.0
2009-05-06 19:22:00,86.765,86.8,86.76,86.79,182600000.0
2009-05-06 19:23:00,86.785,86.8,86.745,86.8,420000000.0
2009-05-06 19:24:00,86.8,86.83,86.765,86.81,315400000.0
2009-05-06 19:25:00,86.81,86.835,86.805,86.835,266000000.0
2009-05-06 19:26:00,86.835,86.835,86.81,86.81,183400000.0
2009-05-06 19:27:00,86.805,86.835,86.805,86.805,225800000.0
2009-05-06 19:28:00,86.8,86.8,86.73,86.735,210400000.0
2009-05-06 19:29:00,86.73,86.73,86.655,86.655,277000000.0
2009-05-06 19:30:00,86.65,86.65,86.625,86.645,255000000.0
2009-05-06 19:31:00,86.645,86.68,86.64,86.67,202200000.0
2009-05-06 19:32:00,86.67,86.76,86.66,86.75,388000000.0
2009-05-06 19:33:00,86.755,86.76,86.7,86.7,350000000.0
2009-05-06 19:34:00,86.69,86.725,86.67,86.725,254400000.0
2009-05-06 19:35:00,86.745,86.755,86.71,86.71,160200000.0
2009-05-06 19:36:00,86.705,86.725,86.7,86.725,135400000.0
2009-05-06 19:37:00,86.725,86.735,86.68,86.69,254600000.0
2009-05-06 19:38:00,86.7,86.705,86.675,86.675,176200000.0
2009-05-06 19:39:00,86.68,86.685,86.67,86.68,185600000.0
2009-05-06 19:40:00,86.68,86.725,86.665,86.685,278400000.0
2009-05-06 19:41:00,86.675,86.69,86.65,86.65,250600000.0
2009-05-06 19:42:00,86.655,86.7,86.65,86.7,260200000.0
2009-05-06 19:43:00,86.7,86.735,86.695,86.73,199000000.0
2009-05-06 19:44:00,86.73,86.755,86.725,86.735,181200000.0
2009-05-06 19:45:00,86.73,86.73,86.705,86.725,276000000.0
2009-05-06 19:46:00,86.725,86.76,86.715,86.76,186200000.0
2009-05-06 19:47:00,86.76,86.785,86.76,86.76,204800000.0
2009-05-06 19:48:00,86.755,86.76,86.74,86.74,120200000.0
2009-05-06 19:49:00,86.745,86.76,86.715,86.73,289400000.0
2009-05-06 19:50:00,86.73,86.77,86.72,86.765,278600000.0
2009-05-06 19:51:00,86.765,86.78,86.75,86.78,212400000.0
2009-05-06 19:52:00,86.78,86.92,86.78,86.905,291000000.0
2009-05-06 19:53:00,86.9,86.905,86.84,86.845,292200000.0
2009-05-06 19:54:00,86.845,86.86,86.835,86.86,200000000.0
2009-05-06 19:55:00,86.86,86.86,86.835,86.85,254400000.0
2009-05-06 19:56:00,86.85,86.865,86.84,86.85,185600000.0
2009-05-06 19:57:00,86.85,86.855,86.825,86.84,206000000.0
2009-05-06 19:58:00,86.84,86.845,86.82,86.82,165400000.0
2009-05-06 19:59:00,86.82,86.89,86.805,86.865,267800000.0
2009-05-06 20:00:00,86.865,86.915,86.865,86.9,274800000.0
2009-05-06 20:01:00,86.9,86.94,86.9,86.925,148200000.0
2009-05-06 20:02:00,86.925,86.925,86.895,86.92,258200000.0
2009-05-06 20:03:00,86.915,86.925,86.89,86.895,230400000.0
2009-05-06 20:04:00,86.9,86.9,86.86,86.86,95400000.0
2009-05-06 20:05:00,86.87,86.895,86.86,86.885,132400000.0
2009-05-06 20:06:00,86.885,86.895,86.88,86.88,87400000.0
2009-05-06 20:07:00,86.88,86.915,86.88,86.915,105600000.0
2009-05-06 20:08:00,86.915,86.915,86.87,86.87,88600000.0
2009-05-06 20:09:00,86.87,86.87,86.85,86.855,119800000.0
2009-05-06 20:10:00,86.855,86.88,86.855,86.875,62600000.0
2009-05-06 20:11:00,86.865,86.88,86.86,86.875,67800000.0
2009-05-06 20:12:00,86.875,86.875,86.835,86.835,166600000.0
2009-05-06 20:13:00,86.835,86.85,86.825,86.845,342200000.0
2009-05-06 20:14:00,86.845,86.88,86.82,86.83,361600000.0
2009-05-06 20:15:00,86.84,86.88,86.8,86.8,328200000.0
2009-05-06 20:16:00,86.8,86.83,86.8,86.815,75200000.0
2009-05-06 20:17:00,86.815,86.82,86.81,86.81,82000000.0
2009-05-06 20:18:00,86.81,86.82,86.79,86.82,212000000.0
2009-05-06 20:19:00,86.815,86.825,86.78,86.785,175800000.0
2009-05-06 20:20:00,86.785,86.815,86.785,86.815,268400000.0
2009-05-06 20:21:00,86.82,86.86,86.815,86.86,288800000.0
2009-05-06 20:22:00,86.865,86.865,86.83,86.835,245400000.0
2009-05-06 20:23:00,86.845,86.875,86.84,86.86,250600000.0
2009-05-06 20:24:00,86.855,86.875,86.85,86.86,216600000.0
2009-05-06 20:25:00,86.855,86.86,86.845,86.855,233800000.0
2009-05-06 20:26:00,86.855,86.875,86.855,86.875,181200000.0
2009-05-06 20:27:00,86.875,86.885,86.855,86.885,166400000.0
2009-05-06 20:28:00,86.88,86.88,86.87,86.875,130800000.0
2009-05-06 20:29:00,86.88,86.945,86.88,86.925,189400000.0
2009-05-06 20:30:00,86.925,86.965,86.925,86.965,472800000.0
2009-05-06 20:31:00,86.965,86.995,86.965,86.975,342200000.0
2009-05-06 20:32:00,86.98,86.98,86.955,86.97,189800000.0
2009-05-06 20:33:00,86.97,86.97,86.935,86.935,175800000.0
2009-05-06 20:34:00,86.935,86.935,86.875,86.89,114600000.0
2009-05-06 20:35:00,86.885,86.885,86.865,86.875,127200000.0
2009-05-06 20:36:00,86.87,86.915,86.865,86.91,149600000.0
2009-05-06 20:37:00,86.925,86.935,86.92,86.925,75600000.0
2009-05-06 20:38:00,86.92,86.935,86.92,86.925,109400000.0
2009-05-06 20:39:00,86.925,86.94,86.9,86.92,263800000.0
2009-05-06 20:40:00,86.93,86.935,86.845,86.845,202800000.0
2009-05-06 20:41:00,86.835,86.86,86.835,86.84,138400000.0
2009-05-06 20:42:00,86.84,86.85,86.83,86.84,125000000.0
2009-05-06 20:43:00,86.84,86.86,86.815,86.85,168000000.0
2009-05-06 20:44:00,86.85,86.86,86.81,86.845,164000000.0
2009-05-06 20:45:00,86.85,86.87,86.825,86.87,157200000.0
2009-05-06 20:46:00,86.865,86.89,86.84,86.865,121400000.0
2009-05-06 20:47:00,86.865,86.88,86.84,86.87,123600000.0
2009-05-06 20:48:00,86.87,86.885,86.845,86.85,251400000.0
2009-05-06 20:49:00,86.855,86.91,86.85,86.895,204200000.0
2009-05-06 20:50:00,86.895,86.895,86.87,86.885,161200000.0
2009-05-06 20:51:00,86.885,86.89,86.87,86.87,154800000.0
2009-05-06 20:52:00,86.865,86.87,86.84,86.855,146000000.0
2009-05-06 20:53:00,86.855,86.91,86.855,86.9,207000000.0
2009-05-06 20:54:00,86.89,86.915,86.875,86.915,186800000.0
2009-05-06 20:55:00,86.915,86.915,86.9,86.905,197400000.0
2009-05-06 20:56:00,86.905,86.95,86.905,86.94,154600000.0
2009-05-06 20:57:00,86.935,86.96,86.925,86.96,264800000.0
2009-05-06 20:58:00,86.955,86.955,86.915,86.92,300000000.0
2009-05-06 20:59:00,86.92,86.94,86.92,86.94,115800000.0
2009-05-06 21:00:00,86.94,86.96,86.93,86.935,214000000.0
2009-05-06 21:01:00,86.93,86.93,86.91,86.92,121400000.0
2009-05-06 21:02:00,86.92,86.93,86.9,86.92,81200000.0
2009-05-06 21:03:00,86.92,86.935,86.92,86.92,128800000.0
2009-05-06 21:04:00,86.92,86.925,86.91,86.915,91000000.0
2009-05-06 21:05:00,86.92,86.93,86.91,86.915,50200000.0
2009-05-06 21:06:00,86.915,86.915,86.89,86.9,155600000.0
2009-05-06 21:07:00,86.905,86.905,86.865,86.88,114000000.0
2009-05-06 21:08:00,86.88,86.89,86.87,86.88,114200000.0
2009-05-06 21:09:00,86.88,86.93,86.875,86.915,220200000.0
2009-05-06 21:10:00,86.915,86.94,86.91,86.93,174000000.0
2009-05-06 21:11:00,86.925,86.94,86.925,86.925,101600000.0
2009-05-06 21:12:00,86.91,86.93,86.91,86.93,71400000.0
2009-05-06 21:13:00,86.93,86.93,86.905,86.91,163600000.0
2009-05-06 21:14:00,86.91,86.91,86.9,86.91,99600000.0
2009-05-06 21:15:00,86.905,86.91,86.885,86.91,156400000.0
2009-05-06 21:16:00,86.91,86.915,86.905,86.91,143800000.0
2009-05-06 21:17:00,86.905,86.91,86.865,86.87,198800000.0
2009-05-06 21:18:00,86.87,86.9,86.865,86.89,149400000.0
2009-05-06 21:19:00,86.89,86.89,86.805,86.805,187600000.0
2009-05-06 21:20:00,86.805,86.815,86.785,86.805,150800000.0
2009-05-06 21:21:00,86.805,86.815,86.76,86.76,128200000.0
2009-05-06 21:22:00,86.76,86.785,86.745,86.755,436400000.0
2009-05-06 21:23:00,86.76,86.765,86.715,86.72,244400000.0
2009-05-06 21:24:00,86.72,86.74,86.72,86.725,172200000.0
2009-05-06 21:25:00,86.725,86.73,86.695,86.71,195000000.0
2009-05-06 21:26:00,86.705,86.74,86.7,86.735,136400000.0
2009-05-06 21:27:00,86.735,86.74,86.71,86.715,171800000.0
2009-05-06 21:28:00,86.715,86.725,86.71,86.71,55000000.0
2009-05-06 21:29:00,86.72,86.78,86.69,86.775,200800000.0
2009-05-06 21:30:00,86.775,86.785,86.755,86.765,149600000.0
2009-05-06 21:31:00,86.765,86.78,86.735,86.77,244000000.0
2009-05-06 21:32:00,86.77,86.775,86.755,86.76,68200000.0
2009-05-06 21:33:00,86.77,86.775,86.76,86.77,84400000.0
2009-05-06 21:34:00,86.785,86.82,86.785,86.79,83400000.0
2009-05-06 21:35:00,86.8,86.82,86.8,86.8,100600000.0
2009-05-06 21:36:00,86.8,86.805,86.785,86.795,134600000.0
2009-05-06 21:37:00,86.795,86.795,86.74,86.745,162200000.0
2009-05-06 21:38:00,86.745,86.77,86.74,86.755,122400000.0
2009-05-06 21:39:00,86.755,86.775,86.735,86.745,155600000.0
2009-05-06 21:40:00,86.745,86.795,86.745,86.765,189200000.0
2009-05-06 21:41:00,86.76,86.78,86.755,86.765,184200000.0
2009-05-06 21:42:00,86.765,86.785,86.76,86.765,128800000.0
2009-05-06 21:43:00,86.765,86.835,86.76,86.8,181400000.0
2009-05-06 21:44:00,86.8,86.84,86.8,86.815,188400000.0
2009-05-06 21:45:00,86.815,86.835,86.81,86.815,270400000.0
2009-05-06 21:46:00,86.815,86.82,86.8,86.815,240600000.0
2009-05-06 21:47:00,86.815,86.815,86.79,86.79,261400000.0
2009-05-06 21:48:00,86.785,86.79,86.785,86.79,70000000.0
2009-05-06 21:49:00,86.79,86.815,86.79,86.805,213600000.0
2009-05-06 21:50:00,86.805,86.86,86.795,86.845,445000000.0
2009-05-06 21:51:00,86.84,86.85,86.82,86.835,185400000.0
2009-05-06 21:52:00,86.835,86.84,86.805,86.805,258600000.0
2009-05-06 21:53:00,86.8,86.82,86.795,86.805,148400000.0
2009-05-06 21:54:00,86.805,86.815,86.785,86.795,236400000.0
2009-05-06 21:55:00,86.795,86.82,86.79,86.82,205800000.0
2009-05-06 21:56:00,86.82,86.83,86.82,86.82,111200000.0
2009-05-06 21:57:00,86.82,86.82,86.8,86.8,94600000.0
2009-05-06 21:58:00,86.805,86.825,86.795,86.815,193200000.0
2009-05-06 21:59:00,86.82,86.83,86.815,86.825,100600000.0
2009-05-06 22:00:00,86.82,86.845,86.8,86.83,95600000.0
2009-05-06 22:01:00,86.83,86.85,86.81,86.815,224800000.0
2009-05-06 22:02:00,86.815,86.835,86.795,86.81,146400000.0
2009-05-06 22:03:00,86.825,86.84,86.825,86.84,19200000.0
2009-05-06 22:04:00,86.85,86.855,86.84,86.845,32400000.0
2009-05-06 22:05:00,86.845,86.855,86.845,86.855,11200000.0
2009-05-06 22:06:00,86.855,86.855,86.83,86.83,146600000.0
2009-05-06 22:07:00,86.835,86.85,86.815,86.835,211000000.0
2009-05-06 22:08:00,86.85,86.86,86.85,86.855,62200000.0
2009-05-06 22:09:00,86.855,86.87,86.85,86.87,139200000.0
2009-05-06 22:10:00,86.87,86.885,86.855,86.87,222000000.0
2009-05-06 22:11:00,86.87,86.88,86.87,86.88,83400000.0
2009-05-06 22:12:00,86.88,86.88,86.875,86.875,47200000.0
2009-05-06 22:13:00,86.87,86.875,86.86,86.87,100600000.0
2009-05-06 22:14:00,86.875,86.875,86.875,86.875,4200000.0
2009-05-06 22:15:00,86.88,86.885,86.875,86.88,32000000.0
2009-05-06 22:16:00,86.88,86.89,86.88,86.885,64600000.0
2009-05-06 22:17:00,86.855,86.855,86.82,86.848,139400000.0
2009-05-06 22:18:00,86.88,86.88,86.88,86.88,16800000.0
2009-05-06 22:19:00,86.88,86.88,86.88,86.88,12600000.0
2009-05-06 22:20:00,86.88,86.89,86.865,86.88,115000000.0
2009-05-06 22:21:00,86.88,86.88,86.875,86.875,35800000.0
2009-05-06 22:22:00,86.88,86.88,86.87,86.875,25600000.0
2009-05-06 22:23:00,86.855,86.855,86.821,86.848,66800000.0
2009-05-06 22:24:00,86.87,86.87,86.865,86.87,26200000.0
2009-05-06 22:25:00,86.87,86.87,86.865,86.865,43600000.0
2009-05-06 22:26:00,86.865,86.865,86.845,86.855,83000000.0
2009-05-06 22:27:00,86.855,86.865,86.855,86.865,28600000.0
2009-05-06 22:28:00,86.87,86.88,86.865,86.865,40200000.0
2009-05-06 22:29:00,86.865,86.865,86.865,86.865,9000000.0
2009-05-06 22:30:00,86.865,86.87,86.855,86.87,24600000.0
2009-05-06 22:31:00,86.87,86.87,86.855,86.865,73200000.0
2009-05-06 22:32:00,86.86,86.86,86.845,86.855,21600000.0
2009-05-06 22:33:00,86.865,86.875,86.86,86.865,82400000.0
2009-05-06 22:34:00,86.865,86.865,86.845,86.85,98600000.0
2009-05-06 22:35:00,86.85,86.85,86.84,86.84,55600000.0
2009-05-06 22:36:00,86.84,86.84,86.84,86.84,8400000.0
2009-05-06 22:37:00,86.84,86.84,86.84,86.84,13200000.0
2009-05-06 22:38:00,86.84,86.84,86.84,86.84,20000000.0
2009-05-06 22:39:00,86.845,86.845,86.83,86.835,75000000.0
2009-05-06 22:40:00,86.83,86.83,86.805,86.805,69400000.0
2009-05-06 22:41:00,86.805,86.81,86.805,86.805,50200000.0
2009-05-06 22:42:00,86.81,86.82,86.795,86.805,170200000.0
2009-05-06 22:43:00,86.805,86.81,86.795,86.8,103800000.0
2009-05-06 22:44:00,86.8,86.815,86.8,86.81,49400000.0
2009-05-06 22:45:00,86.815,86.84,86.81,86.835,117600000.0
2009-05-06 22:46:00,86.835,86.835,86.815,86.825,104200000.0
2009-05-06 22:47:00,86.82,86.82,86.8,86.81,102600000.0
2009-05-06 22:48:00,86.81,86.825,86.81,86.81,80000000.0
2009-05-06 22:49:00,86.815,86.815,86.805,86.81,39400000.0
2009-05-06 22:50:00,86.81,86.82,86.79,86.82,27000000.0
2009-05-06 22:51:00,86.82,86.825,86.78,86.81,209600000.0
2009-05-06 22:52:00,86.81,86.81,86.805,86.81,82800000.0
2009-05-06 22:53:00,86.81,86.83,86.81,86.83,117200000.0
2009-05-06 22:54:00,86.82,86.85,86.82,86.85,36600000.0
2009-05-06 22:55:00,86.85,86.85,86.835,86.835,70200000.0
2009-05-06 22:56:00,86.835,86.845,86.83,86.84,39800000.0
2009-05-06 22:57:00,86.845,86.845,86.82,86.82,75400000.0
2009-05-06 22:58:00,86.825,86.85,86.82,86.835,84400000.0
2009-05-06 22:59:00,86.84,86.885,86.84,86.885,60800000.0
2009-05-06 23:00:00,86.89,86.89,86.87,86.89,13400000.0
2009-05-06 23:01:00,86.855,86.875,86.855,86.875,18200000.0
2009-05-06 23:02:00,86.88,86.88,86.795,86.855,29200000.0
2009-05-06 23:03:00,86.865,86.88,86.855,86.86,22000000.0
2009-05-06 23:04:00,86.865,86.895,86.865,86.89,45400000.0
2009-05-06 23:05:00,86.895,86.895,86.895,86.895,2600000.0
2009-05-06 23:06:00,86.895,86.9,86.89,86.89,16400000.0
2009-05-06 23:07:00,86.9,86.9,86.88,86.88,13400000.0
2009-05-06 23:08:00,86.88,86.88,86.845,86.855,105400000.0
2009-05-06 23:09:00,86.86,86.885,86.85,86.865,112600000.0
2009-05-06 23:10:00,86.865,86.865,86.845,86.855,58400000.0
2009-05-06 23:11:00,86.855,86.855,86.85,86.855,40400000.0
2009-05-06 23:12:00,86.855,86.86,86.855,86.86,26400000.0
2009-05-06 23:13:00,86.855,86.86,86.855,86.86,21600000.0
2009-05-06 23:14:00,86.86,86.88,86.86,86.875,57600000.0
2009-05-06 23:15:00,86.875,86.875,86.84,86.84,74200000.0
2009-05-06 23:16:00,86.84,86.84,86.83,86.84,37400000.0
2009-05-06 23:17:00,86.845,86.85,86.835,86.845,51600000.0
2009-05-06 23:18:00,86.84,86.84,86.84,86.84,5600000.0
2009-05-06 23:19:00,86.85,86.87,86.85,86.87,19000000.0
2009-05-06 23:20:00,86.87,86.895,86.865,86.895,44200000.0
2009-05-06 23:21:00,86.895,86.895,86.855,86.855,59200000.0
2009-05-06 23:22:00,86.855,86.865,86.85,86.86,15600000.0
2009-05-06 23:23:00,86.86,86.86,86.845,86.845,47600000.0
2009-05-06 23:24:00,86.845,86.845,86.845,86.845,8200000.0
2009-05-06 23:25:00,86.845,86.845,86.835,86.845,13000000.0
2009-05-06 23:26:00,86.845,86.85,86.84,86.84,17800000.0
2009-05-06 23:27:00,86.835,86.845,86.835,86.845,13400000.0
2009-05-06 23:28:00,86.84,86.85,86.83,86.845,45400000.0
2009-05-06 23:29:00,86.845,86.87,86.825,86.87,44800000.0
2009-05-06 23:30:00,86.9,86.9,86.85,86.855,50600000.0
2009-05-06 23:31:00,86.855,86.855,86.855,86.855,13800000.0
2009-05-06 23:32:00,86.855,86.855,86.815,86.82,18200000.0
2009-05-06 23:33:00,86.825,86.835,86.805,86.815,47000000.0
2009-05-06 23:34:00,86.81,86.82,86.81,86.82,17400000.0
2009-05-06 23:35:00,86.825,86.84,86.82,86.82,19000000.0
2009-05-06 23:36:00,86.825,86.835,86.825,86.83,32400000.0
2009-05-06 23:37:00,86.83,86.835,86.83,86.835,7800000.0
2009-05-06 23:38:00,86.83,86.835,86.805,86.82,42400000.0
2009-05-06 23:39:00,86.815,86.845,86.815,86.83,130800000.0
2009-05-06 23:40:00,86.83,86.835,86.82,86.83,35400000.0
2009-05-06 23:41:00,86.825,86.83,86.825,86.825,12800000.0
2009-05-06 23:42:00,86.835,86.835,86.82,86.82,8800000.0
2009-05-06 23:43:00,86.825,86.83,86.825,86.825,19400000.0
2009-05-06 23:44:00,86.82,86.82,86.805,86.805,5600000.0
2009-05-06 23:45:00,86.8,86.81,86.795,86.8,19400000.0
2009-05-06 23:46:00,86.805,86.81,86.795,86.805,20600000.0
2009-05-06 23:47:00,86.81,86.81,86.8,86.8,7000000.0
2009-05-06 23:48:00,86.805,86.82,86.785,86.815,23400000.0
2009-05-06 23:49:00,86.815,86.82,86.795,86.82,47800000.0
2009-05-06 23:50:00,86.825,86.83,86.82,86.825,39200000.0
2009-05-06 23:51:00,86.825,86.85,86.825,86.835,35400000.0
2009-05-06 23:52:00,86.835,86.855,86.835,86.845,37000000.0
2009-05-06 23:53:00,86.845,86.87,86.835,86.845,127000000.0
2009-05-06 23:54:00,86.85,86.855,86.85,86.855,14400000.0
2009-05-06 23:55:00,86.855,86.885,86.825,86.845,141800000.0
2009-05-06 23:56:00,86.85,86.855,86.83,86.855,131000000.0
2009-05-06 23:57:00,86.845,86.855,86.81,86.855,53000000.0
2009-05-06 23:58:00,86.855,86.855,86.84,86.85,35400000.0
2009-05-06 23:59:00,86.855,86.86,86.845,86.845,54400000.0
2009-05-07 00:00:00,86.85,86.85,86.835,86.84,109200000.0
2009-05-07 00:01:00,86.845,86.855,86.845,86.855,16800000.0
2009-05-07 00:02:00,86.855,86.855,86.845,86.845,51200000.0
2009-05-07 00:03:00,86.85,86.855,86.815,86.84,156400000.0
2009-05-07 00:04:00,86.84,86.84,86.83,86.84,56600000.0
2009-05-07 00:05:00,86.84,86.895,86.835,86.895,161200000.0
2009-05-07 00:06:00,86.895,86.905,86.855,86.89,318100000.0
2009-05-07 00:07:00,86.89,86.905,86.89,86.895,62200000.0
2009-05-07 00:08:00,86.9,86.9,86.875,86.875,85600000.0
2009-05-07 00:09:00,86.875,86.885,86.87,86.87,104800000.0
2009-05-07 00:10:00,86.87,86.875,86.855,86.855,268800000.0
2009-05-07 00:11:00,86.86,86.86,86.86,86.86,11000000.0
2009-05-07 00:12:00,86.86,86.87,86.84,86.86,125600000.0
2009-05-07 00:13:00,86.85,86.86,86.78,86.8,268400000.0
2009-05-07 00:14:00,86.8,86.805,86.775,86.8,249400000.0
2009-05-07 00:15:00,86.805,86.805,86.78,86.78,53600000.0
2009-05-07 00:16:00,86.78,86.795,86.76,86.785,91400000.0
2009-05-07 00:17:00,86.78,86.795,86.755,86.77,65200000.0
2009-05-07 00:18:00,86.77,86.78,86.75,86.78,91600000.0
2009-05-07 00:19:00,86.78,86.78,86.755,86.77,59200000.0
2009-05-07 00:20:00,86.77,86.805,86.765,86.78,228200000.0
2009-05-07 00:21:00,86.785,86.785,86.785,86.785,2600000.0
2009-05-07 00:22:00,86.795,86.8,86.795,86.8,44600000.0
2009-05-07 00:23:00,86.795,86.795,86.775,86.775,59400000.0
2009-05-07 00:24:00,86.78,86.78,86.755,86.755,80400000.0
2009-05-07 00:25:00,86.755,86.78,86.755,86.77,93200000.0
2009-05-07 00:26:00,86.77,86.775,86.755,86.77,81600000.0
2009-05-07 00:27:00,86.765,86.78,86.76,86.76,69200000.0
2009-05-07 00:28:00,86.765,86.77,86.76,86.77,53800000.0
2009-05-07 00:29:00,86.77,86.775,86.73,86.745,105600000.0
2009-05-07 00:30:00,86.765,86.78,86.74,86.78,123400000.0
2009-05-07 00:31:00,86.77,86.78,86.72,86.745,125900000.0
2009-05-07 00:32:00,86.745,86.745,86.68,86.69,167200000.0
2009-05-07 00:33:00,86.69,86.735,86.67,86.725,108400000.0
2009-05-07 00:34:00,86.725,86.725,86.69,86.7,218800000.0
2009-05-07 00:35:00,86.7,86.75,86.69,86.75,139800000.0
2009-05-07 00:36:00,86.745,86.75,86.735,86.735,50800000.0
2009-05-07 00:37:00,86.735,86.735,86.715,86.715,24000000.0
2009-05-07 00:38:00,86.715,86.735,86.715,86.735,52000000.0
2009-05-07 00:39:00,86.735,86.74,86.735,86.74,50000000.0
2009-05-07 00:40:00,86.74,86.74,86.735,86.74,15600000.0
2009-05-07 00:41:00,86.76,86.77,86.75,86.76,63200000.0
2009-05-07 00:42:00,86.76,86.775,86.75,86.765,89000000.0
2009-05-07 00:43:00,86.765,86.79,86.755,86.76,85000000.0
2009-05-07 00:44:00,86.765,86.765,86.73,86.75,181800000.0
2009-05-07 00:45:00,86.75,86.775,86.745,86.75,98400000.0
2009-05-07 00:46:00,86.75,86.775,86.75,86.775,50600000.0
2009-05-07 00:47:00,86.775,86.78,86.755,86.755,73200000.0
2009-05-07 00:48:00,86.755,86.775,86.755,86.765,93200000.0
2009-05-07 00:49:00,86.765,86.78,86.765,86.775,41800000.0
2009-05-07 00:50:00,86.775,86.8,86.765,86.78,123800000.0
2009-05-07 00:51:00,86.78,86.78,86.78,86.78,10400000.0
2009-05-07 00:52:00,86.785,86.785,86.78,86.785,28600000.0
2009-05-07 00:53:00,86.77,86.775,86.76,86.77,44800000.0
2009-05-07 00:54:00,86.77,86.77,86.77,86.77,3000000.0
2009-05-07 00:55:00,86.77,86.78,86.77,86.78,23200000.0
2009-05-07 00:56:00,86.78,86.795,86.78,86.795,60200000.0
2009-05-07 00:57:00,86.79,86.79,86.78,86.78,17000000.0
2009-05-07 00:58:00,86.8,86.815,86.795,86.805,55400000.0
2009-05-07 00:59:00,86.805,86.825,86.8,86.825,85000000.0
2009-05-07 01:00:00,86.83,86.835,86.83,86.835,61800000.0
2009-05-07 01:01:00,86.835,86.835,86.835,86.835,13800000.0
2009-05-07 01:02:00,86.835,86.84,86.815,86.835,73600000.0
2009-05-07 01:03:00,86.835,86.84,86.825,86.84,106800000.0
2009-05-07 01:04:00,86.83,86.85,86.825,86.85,24200000.0
2009-05-07 01:05:00,86.845,86.855,86.84,86.84,22800000.0
2009-05-07 01:06:00,86.835,86.84,86.83,86.84,21200000.0
2009-05-07 01:07:00,86.84,86.865,86.84,86.855,111200000.0
2009-05-07 01:08:00,86.86,86.875,86.85,86.85,141200000.0
2009-05-07 01:09:00,86.855,86.86,86.845,86.855,54200000.0
2009-05-07 01:10:00,86.86,86.875,86.86,86.87,69000000.0
2009-05-07 01:11:00,86.875,86.89,86.875,86.88,124400000.0
2009-05-07 01:12:00,86.88,86.89,86.875,86.885,67400000.0
2009-05-07 01:13:00,86.89,86.895,86.885,86.89,58400000.0
2009-05-07 01:14:00,86.89,86.905,86.89,86.905,105000000.0
2009-05-07 01:15:00,86.93,86.935,86.915,86.93,99400000.0
2009-05-07 01:16:00,86.925,86.925,86.915,86.925,76000000.0
2009-05-07 01:17:00,86.93,86.965,86.92,86.95,177000000.0
2009-05-07 01:18:00,86.955,86.96,86.95,86.955,72000000.0
2009-05-07 01:19:00,86.965,86.965,86.93,86.93,67200000.0
2009-05-07 01:20:00,86.93,86.93,86.89,86.91,107200000.0
2009-05-07 01:21:00,86.92,86.925,86.905,86.905,41200000.0
2009-05-07 01:22:00,86.91,86.91,86.875,86.875,87000000.0
2009-05-07 01:23:00,86.875,86.875,86.83,86.83,119200000.0
2009-05-07 01:24:00,86.83,86.835,86.825,86.83,124400000.0
2009-05-07 01:25:00,86.83,86.835,86.825,86.835,89000000.0
2009-05-07 01:26:00,86.84,86.86,86.835,86.85,92200000.0
2009-05-07 01:27:00,86.85,86.85,86.805,86.81,173600000.0
2009-05-07 01:28:00,86.81,86.855,86.81,86.855,34400000.0
2009-05-07 01:29:00,86.84,86.845,86.84,86.845,33800000.0
2009-05-07 01:30:00,86.845,86.845,86.845,86.845,15600000.0
2009-05-07 01:31:00,86.845,86.89,86.845,86.885,123600000.0
2009-05-07 01:32:00,86.885,86.885,86.88,86.88,48400000.0
2009-05-07 01:33:00,86.88,86.88,86.865,86.865,79600000.0
2009-05-07 01:34:00,86.86,86.865,86.82,86.835,90400000.0
2009-05-07 01:35:00,86.835,86.84,86.83,86.84,89400000.0
2009-05-07 01:36:00,86.83,86.86,86.825,86.84,220200000.0
2009-05-07 01:37:00,86.84,86.84,86.82,86.835,126000000.0
2009-05-07 01:38:00,86.83,86.835,86.83,86.835,17000000.0
2009-05-07 01:39:00,86.84,86.84,86.835,86.835,20000000.0
2009-05-07 01:40:00,86.835,86.84,86.835,86.84,38600000.0
2009-05-07 01:41:00,86.84,86.855,86.84,86.85,94400000.0
2009-05-07 01:42:00,86.85,86.855,86.85,86.855,39600000.0
2009-05-07 01:43:00,86.855,86.89,86.855,86.87,172800000.0
2009-05-07 01:44:00,86.87,86.895,86.87,86.895,69600000.0
2009-05-07 01:45:00,86.9,86.9,86.885,86.9,64800000.0
2009-05-07 01:46:00,86.9,86.915,86.885,86.89,182600000.0
2009-05-07 01:47:00,86.89,86.89,86.865,86.885,208600000.0
2009-05-07 01:48:00,86.885,86.89,86.875,86.88,94000000.0
2009-05-07 01:49:00,86.88,86.92,86.88,86.915,297600000.0
2009-05-07 01:50:00,86.915,86.925,86.9,86.915,84200000.0
2009-05-07 01:51:00,86.915,86.92,86.9,86.9,101400000.0
2009-05-07 01:52:00,86.9,86.91,86.9,86.905,25600000.0
2009-05-07 01:53:00,86.91,86.92,86.895,86.905,142000000.0
2009-05-07 01:54:00,86.905,86.905,86.89,86.905,193600000.0
2009-05-07 01:55:00,86.91,86.91,86.895,86.895,145800000.0
2009-05-07 01:56:00,86.89,86.93,86.89,86.925,68800000.0
2009-05-07 01:57:00,86.925,86.925,86.895,86.915,122000000.0
2009-05-07 01:58:00,86.915,86.945,86.915,86.94,107600000.0
2009-05-07 01:59:00,86.935,86.935,86.915,86.92,75200000.0
2009-05-07 02:00:00,86.92,86.955,86.915,86.95,126800000.0
2009-05-07 02:01:00,86.95,86.985,86.94,86.95,251200000.0
2009-05-07 02:02:00,86.95,86.95,86.935,86.94,302000000.0
2009-05-07 02:03:00,86.94,86.975,86.93,86.97,308000000.0
2009-05-07 02:04:00,86.975,87.055,86.975,87.035,151400000.0
2009-05-07 02:05:00,87.035,87.045,87.01,87.03,420600000.0
2009-05-07 02:06:00,87.03,87.075,87.03,87.06,263400000.0
2009-05-07 02:07:00,87.07,87.09,87.05,87.05,485800000.0
2009-05-07 02:08:00,87.045,87.07,87.045,87.065,254800000.0
2009-05-07 02:09:00,87.075,87.09,87.05,87.055,219600000.0
2009-05-07 02:10:00,87.06,87.06,87.015,87.03,471800000.0
2009-05-07 02:11:00,87.03,87.085,87.03,87.065,314400000.0
2009-05-07 02:12:00,87.06,87.105,87.06,87.095,353800000.0
2009-05-07 02:13:00,87.095,87.095,87.025,87.03,184000000.0
2009-05-07 02:14:00,87.03,87.09,87.03,87.07,289200000.0
2009-05-07 02:15:00,87.07,87.07,87.055,87.06,129000000.0
2009-05-07 02:16:00,87.06,87.065,87.04,87.05,274600001.0
2009-05-07 02:17:00,87.055,87.055,87.035,87.04,165800001.0
2009-05-07 02:18:00,87.045,87.055,87.04,87.05,218800000.0
2009-05-07 02:19:00,87.055,87.065,87.04,87.045,325200000.0
2009-05-07 02:20:00,87.045,87.07,87.035,87.07,122600000.0
2009-05-07 02:21:00,87.075,87.085,87.07,87.075,37000000.0
2009-05-07 02:22:00,87.07,87.105,87.065,87.105,334000000.0
2009-05-07 02:23:00,87.105,87.145,87.105,87.12,324800000.0
2009-05-07 02:24:00,87.125,87.135,87.12,87.125,93200000.0
2009-05-07 02:25:00,87.11,87.11,87.08,87.085,329200000.0
2009-05-07 02:26:00,87.085,87.085,87.04,87.07,324400000.0
2009-05-07 02:27:00,87.07,87.075,87.045,87.05,128200000.0
2009-05-07 02:28:00,87.05,87.05,86.995,87.035,213400000.0
2009-05-07 02:29:00,87.035,87.085,87.035,87.085,319600000.0
2009-05-07 02:30:00,87.085,87.09,87.045,87.05,163200000.0
2009-05-07 02:31:00,87.05,87.05,87.015,87.015,144000000.0
2009-05-07 02:32:00,87.01,87.01,87.01,87.01,60800000.0
2009-05-07 02:33:00,87.01,87.01,86.965,86.97,280400000.0
2009-05-07 02:34:00,86.975,86.99,86.925,86.93,228600000.0
2009-05-07 02:35:00,86.93,86.945,86.89,86.945,242600000.0
2009-05-07 02:36:00,86.95,86.985,86.94,86.965,217600000.0
2009-05-07 02:37:00,86.965,86.985,86.94,86.94,294400000.0
2009-05-07 02:38:00,86.95,86.95,86.865,86.875,282800000.0
2009-05-07 02:39:00,86.875,86.915,86.875,86.915,290400000.0
2009-05-07 02:40:00,86.925,86.945,86.92,86.92,117200000.0
2009-05-07 02:41:00,86.92,86.93,86.905,86.92,230200000.0
2009-05-07 02:42:00,86.92,86.935,86.915,86.935,167400000.0
2009-05-07 02:43:00,86.935,86.96,86.915,86.945,280600000.0
2009-05-07 02:44:00,86.945,86.96,86.905,86.92,204400000.0
2009-05-07 02:45:00,86.92,86.94,86.86,86.865,185000000.0
2009-05-07 02:46:00,86.865,86.885,86.86,86.875,215800000.0
2009-05-07 02:47:00,86.875,86.915,86.875,86.89,252000000.0
2009-05-07 02:48:00,86.895,86.925,86.885,86.885,152000000.0
2009-05-07 02:49:00,86.885,86.885,86.865,86.875,108600000.0
2009-05-07 02:50:00,86.87,86.91,86.87,86.9,236800000.0
2009-05-07 02:51:00,86.9,86.9,86.85,86.86,365600000.0
2009-05-07 02:52:00,86.855,86.855,86.84,86.85,154400000.0
2009-05-07 02:53:00,86.85,86.89,86.85,86.865,305400000.0
2009-05-07 02:54:00,86.865,86.895,86.835,86.845,227000000.0
2009-05-07 02:55:00,86.845,86.875,86.82,86.845,232600000.0
2009-05-07 02:56:00,86.84,86.855,86.785,86.785,515200000.0
2009-05-07 02:57:00,86.805,86.82,86.785,86.82,257400000.0
2009-05-07 02:58:00,86.825,86.86,86.82,86.85,291000000.0
2009-05-07 02:59:00,86.845,86.86,86.84,86.86,161000000.0
2009-05-07 03:00:00,86.865,86.87,86.805,86.81,604600000.0
2009-05-07 03:01:00,86.81,86.83,86.8,86.8,451200000.0
2009-05-07 03:02:00,86.8,86.85,86.8,86.84,373800000.0
2009-05-07 03:03:00,86.83,86.84,86.805,86.81,135200000.0
2009-05-07 03:04:00,86.82,86.86,86.82,86.84,427400000.0
2009-05-07 03:05:00,86.84,86.855,86.825,86.825,403800000.0
2009-05-07 03:06:00,86.83,86.83,86.825,86.83,40400000.0
2009-05-07 03:07:00,86.83,86.855,86.83,86.845,306800000.0
2009-05-07 03:08:00,86.84,86.865,86.83,86.855,167400000.0
2009-05-07 03:09:00,86.86,86.87,86.86,86.865,70000000.0
2009-05-07 03:10:00,86.86,86.88,86.86,86.88,113200000.0
2009-05-07 03:11:00,86.875,86.925,86.86,86.905,288800000.0
2009-05-07 03:12:00,86.91,86.925,86.885,86.9,188600000.0
2009-05-07 03:13:00,86.895,86.93,86.89,86.93,132800000.0
2009-05-07 03:14:00,86.925,86.93,86.92,86.93,9400000.0
2009-05-07 03:15:00,86.93,86.93,86.865,86.89,288000000.0
2009-05-07 03:16:00,86.895,86.93,86.89,86.92,121800000.0
2009-05-07 03:17:00,86.92,86.925,86.89,86.89,190200000.0
2009-05-07 03:18:00,86.895,86.895,86.865,86.88,172000000.0
2009-05-07 03:19:00,86.875,86.875,86.78,86.78,301000000.0
2009-05-07 03:20:00,86.78,86.785,86.765,86.785,255000000.0
2009-05-07 03:21:00,86.79,86.82,86.79,86.815,122200000.0
2009-05-07 03:22:00,86.81,86.835,86.805,86.81,255600000.0
2009-05-07 03:23:00,86.815,86.825,86.775,86.8,269200000.0
2009-05-07 03:24:00,86.8,86.805,86.78,86.8,83600000.0
2009-05-07 03:25:00,86.8,86.81,86.795,86.81,111400000.0
2009-05-07 03:26:00,86.815,86.85,86.81,86.845,152200000.0
2009-05-07 03:27:00,86.84,86.84,86.805,86.825,199600000.0
2009-05-07 03:28:00,86.825,86.88,86.825,86.86,143800000.0
2009-05-07 03:29:00,86.865,86.88,86.855,86.86,154000000.0
2009-05-07 03:30:00,86.86,86.96,86.86,86.96,340600000.0
2009-05-07 03:31:00,86.96,86.99,86.95,86.98,141200000.0
2009-05-07 03:32:00,86.98,87.01,86.965,86.975,239000000.0
2009-05-07 03:33:00,86.98,87.06,86.975,87.05,264400000.0
2009-05-07 03:34:00,87.06,87.09,87.045,87.09,206400000.0
2009-05-07 03:35:00,87.095,87.15,87.065,87.07,495400000.0
2009-05-07 03:36:00,87.06,87.095,86.975,87.015,267600000.0
2009-05-07 03:37:00,87.01,87.06,86.99,87.04,283200000.0
2009-05-07 03:38:00,87.04,87.06,86.985,86.99,354400000.0
2009-05-07 03:39:00,86.99,87.01,86.97,86.98,349000000.0
2009-05-07 03:40:00,86.985,87.03,86.965,87.0,332200000.0
2009-05-07 03:41:00,86.995,87.005,86.935,86.975,565000000.0
2009-05-07 03:42:00,86.975,86.995,86.955,86.97,297200000.0
2009-05-07 03:43:00,86.97,86.975,86.94,86.945,697400000.0
2009-05-07 03:44:00,86.95,86.98,86.945,86.975,127000000.0
2009-05-07 03:45:00,86.975,86.99,86.97,86.98,214800000.0
2009-05-07 03:46:00,86.985,87.005,86.965,86.97,175200000.0
2009-05-07 03:47:00,86.97,86.985,86.93,86.985,517000000.0
2009-05-07 03:48:00,86.985,86.985,86.965,86.965,57600000.0
2009-05-07 03:49:00,86.965,87.02,86.96,87.015,95600000.0
2009-05-07 03:50:00,87.01,87.025,86.99,87.02,120800000.0
2009-05-07 03:51:00,87.02,87.055,86.995,87.0,324200000.0
2009-05-07 03:52:00,87.005,87.02,86.995,87.005,320800000.0
2009-05-07 03:53:00,87.01,87.03,87.01,87.03,35600000.0
2009-05-07 03:54:00,87.03,87.04,87.02,87.03,122800000.0
2009-05-07 03:55:00,87.03,87.055,87.03,87.045,111800000.0
2009-05-07 03:56:00,87.045,87.045,87.02,87.03,141400000.0
2009-05-07 03:57:00,87.02,87.055,87.01,87.055,128400000.0
2009-05-07 03:58:00,87.045,87.055,87.015,87.03,119800000.0
2009-05-07 03:59:00,87.04,87.06,87.03,87.055,215000000.0
2009-05-07 04:00:00,87.055,87.055,87.02,87.02,170200000.0
2009-05-07 04:01:00,87.025,87.095,87.025,87.095,260600000.0
2009-05-07 04:02:00,87.095,87.11,87.035,87.035,393000000.0
2009-05-07 04:03:00,87.035,87.06,87.035,87.045,182800000.0
2009-05-07 04:04:00,87.055,87.065,87.0,87.015,245200000.0
2009-05-07 04:05:00,87.015,87.015,86.98,86.995,152600000.0
2009-05-07 04:06:00,86.995,87.055,86.995,87.015,137000000.0
2009-05-07 04:07:00,87.005,87.035,86.96,87.025,106400000.0
2009-05-07 04:08:00,87.03,87.045,87.01,87.02,95200000.0
2009-05-07 04:09:00,87.02,87.035,87.015,87.03,52200000.0
2009-05-07 04:10:00,87.03,87.03,87.005,87.025,111200000.0
2009-05-07 04:11:00,87.03,87.03,86.99,86.99,41200000.0
2009-05-07 04:12:00,86.995,87.015,86.99,87.015,34200000.0
2009-05-07 04:13:00,87.015,87.025,87.015,87.015,59200000.0
2009-05-07 04:14:00,87.025,87.025,86.98,86.995,139400000.0
2009-05-07 04:15:00,86.99,86.995,86.95,86.955,270000000.0
2009-05-07 04:16:00,86.955,86.985,86.955,86.985,316000000.0
2009-05-07 04:17:00,86.975,86.99,86.965,86.965,109000000.0
2009-05-07 04:18:00,86.97,86.97,86.95,86.97,125800000.0
2009-05-07 04:19:00,86.965,86.975,86.965,86.97,75200000.0
2009-05-07 04:20:00,86.965,87.07,86.95,87.07,300400000.0
2009-05-07 04:21:00,87.07,87.07,87.015,87.025,71200000.0
2009-05-07 04:22:00,87.005,87.005,86.99,86.995,115000000.0
2009-05-07 04:23:00,86.99,86.995,86.97,86.98,103800000.0
2009-05-07 04:24:00,86.98,86.98,86.93,86.945,346400000.0
2009-05-07 04:25:00,86.945,86.98,86.94,86.965,132800000.0
2009-05-07 04:26:00,86.965,86.97,86.93,86.93,170600000.0
2009-05-07 04:27:00,86.93,87.01,86.93,87.005,206000000.0
2009-05-07 04:28:00,87.005,87.01,86.955,86.955,173400000.0
2009-05-07 04:29:00,86.965,87.0,86.955,86.97,295400000.0
2009-05-07 04:30:00,86.97,86.98,86.955,86.98,124200000.0
2009-05-07 04:31:00,86.975,86.985,86.975,86.985,77800000.0
2009-05-07 04:32:00,86.975,86.975,86.94,86.95,179200000.0
2009-05-07 04:33:00,86.945,86.945,86.905,86.94,280800000.0
2009-05-07 04:34:00,86.945,86.96,86.945,86.95,100400000.0
2009-05-07 04:35:00,86.945,86.95,86.915,86.915,162600000.0
2009-05-07 04:36:00,86.915,86.93,86.905,86.93,133200000.0
2009-05-07 04:37:00,86.93,86.935,86.91,86.91,56800000.0
2009-05-07 04:38:00,86.915,86.93,86.905,86.925,154200000.0
2009-05-07 04:39:00,86.925,86.95,86.915,86.95,209200000.0
2009-05-07 04:40:00,86.95,86.96,86.94,86.955,86200000.0
2009-05-07 04:41:00,86.95,86.98,86.95,86.96,169600000.0
2009-05-07 04:42:00,86.96,86.98,86.95,86.98,129000000.0
2009-05-07 04:43:00,86.98,86.98,86.96,86.97,31400000.0
2009-05-07 04:44:00,86.975,86.99,86.965,86.965,65000000.0
2009-05-07 04:45:00,86.97,86.97,86.94,86.945,113400000.0
2009-05-07 04:46:00,86.945,86.955,86.935,86.94,149400000.0
2009-05-07 04:47:00,86.94,86.94,86.91,86.91,353400000.0
2009-05-07 04:48:00,86.91,86.935,86.91,86.925,205200000.0
2009-05-07 04:49:00,86.925,86.93,86.915,86.92,117800000.0
2009-05-07 04:50:00,86.915,86.925,86.915,86.915,82600000.0
2009-05-07 04:51:00,86.915,86.92,86.915,86.92,25200000.0
2009-05-07 04:52:00,86.92,86.935,86.9,86.905,129400000.0
2009-05-07 04:53:00,86.905,86.925,86.87,86.87,354200000.0
2009-05-07 04:54:00,86.87,86.87,86.835,86.87,165400000.0
2009-05-07 04:55:00,86.87,86.875,86.855,86.86,149000000.0
2009-05-07 04:56:00,86.86,86.88,86.86,86.87,127000000.0
2009-05-07 04:57:00,86.87,86.87,86.84,86.845,141800000.0
2009-05-07 04:58:00,86.845,86.87,86.84,86.84,170600000.0
2009-05-07 04:59:00,86.845,86.855,86.835,86.85,106400000.0
2009-05-07 05:00:00,86.86,86.86,86.835,86.835,37200000.0
2009-05-07 05:01:00,86.845,86.845,86.8,86.805,88200000.0
2009-05-07 05:02:00,86.805,86.825,86.805,86.825,162000000.0
2009-05-07 05:03:00,86.835,86.845,86.83,86.845,74800000.0
2009-05-07 05:04:00,86.84,86.855,86.83,86.84,218800000.0
2009-05-07 05:05:00,86.84,86.84,86.77,86.785,236200000.0
2009-05-07 05:06:00,86.79,86.84,86.765,86.835,347800000.0
2009-05-07 05:07:00,86.82,86.835,86.82,86.835,109000000.0
2009-05-07 05:08:00,86.83,86.84,86.815,86.83,53000000.0
2009-05-07 05:09:00,86.84,86.845,86.815,86.825,68800000.0
2009-05-07 05:10:00,86.825,86.85,86.825,86.845,80200000.0
2009-05-07 05:11:00,86.845,86.845,86.835,86.835,51400000.0
2009-05-07 05:12:00,86.83,86.83,86.815,86.82,222800000.0
2009-05-07 05:13:00,86.82,86.845,86.82,86.845,124800000.0
2009-05-07 05:14:00,86.845,86.845,86.84,86.845,57800000.0
2009-05-07 05:15:00,86.845,86.85,86.805,86.825,159800000.0
2009-05-07 05:16:00,86.84,86.845,86.825,86.84,134800000.0
2009-05-07 05:17:00,86.84,86.855,86.84,86.855,34800000.0
2009-05-07 05:18:00,86.86,86.87,86.855,86.855,14400000.0
2009-05-07 05:19:00,86.84,86.84,86.795,86.8,173200000.0
2009-05-07 05:20:00,86.79,86.815,86.79,86.795,117800000.0
2009-05-07 05:21:00,86.8,86.81,86.8,86.805,9000000.0
2009-05-07 05:22:00,86.805,86.825,86.8,86.815,40400000.0
2009-05-07 05:23:00,86.815,86.83,86.815,86.82,104000000.0
2009-05-07 05:24:00,86.825,86.83,86.815,86.815,23600000.0
2009-05-07 05:25:00,86.835,86.835,86.835,86.835,11200000.0
2009-05-07 05:26:00,86.835,86.835,86.81,86.82,117400000.0
2009-05-07 05:27:00,86.82,86.82,86.805,86.81,207800000.0
2009-05-07 05:28:00,86.81,86.81,86.8,86.81,46200000.0
2009-05-07 05:29:00,86.81,86.81,86.795,86.795,58200000.0
2009-05-07 05:30:00,86.795,86.81,86.795,86.8,72600000.0
2009-05-07 05:31:00,86.8,86.8,86.755,86.785,291600000.0
2009-05-07 05:32:00,86.785,86.79,86.76,86.76,179800000.0
2009-05-07 05:33:00,86.76,86.765,86.7,86.71,346800000.0
2009-05-07 05:34:00,86.7,86.745,86.7,86.71,388200000.0
2009-05-07 05:35:00,86.71,86.735,86.71,86.72,222200000.0
2009-05-07 05:36:00,86.715,86.74,86.71,86.73,85000000.0
2009-05-07 05:37:00,86.735,86.76,86.73,86.76,330000000.0
2009-05-07 05:38:00,86.755,86.78,86.75,86.765,276000000.0
2009-05-07 05:39:00,86.765,86.77,86.725,86.725,257600000.0
2009-05-07 05:40:00,86.74,86.77,86.74,86.76,187200000.0
2009-05-07 05:41:00,86.765,86.765,86.74,86.74,201400000.0
2009-05-07 05:42:00,86.74,86.78,86.735,86.755,207400000.0
2009-05-07 05:43:00,86.715,86.73,86.695,86.715,191800000.0
2009-05-07 05:44:00,86.725,86.74,86.715,86.73,42800000.0
2009-05-07 05:45:00,86.73,86.73,86.71,86.71,128200000.0
2009-05-07 05:46:00,86.71,86.71,86.68,86.685,193600000.0
2009-05-07 05:47:00,86.69,86.71,86.69,86.705,110800000.0
2009-05-07 05:48:00,86.72,86.735,86.695,86.705,125800000.0
2009-05-07 05:49:00,86.71,86.715,86.695,86.7,203400000.0
2009-05-07 05:50:00,86.695,86.7,86.675,86.685,172600000.0
2009-05-07 05:51:00,86.685,86.685,86.645,86.655,193800000.0
2009-05-07 05:52:00,86.655,86.655,86.635,86.64,104600000.0
2009-05-07 05:53:00,86.64,86.65,86.635,86.645,123400000.0
2009-05-07 05:54:00,86.65,86.66,86.645,86.645,111400000.0
2009-05-07 05:55:00,86.65,86.655,86.63,86.635,93000000.0
2009-05-07 05:56:00,86.64,86.64,86.635,86.64,20400000.0
2009-05-07 05:57:00,86.64,86.65,86.63,86.64,134800000.0
2009-05-07 05:58:00,86.64,86.64,86.63,86.635,198400000.0
2009-05-07 05:59:00,86.64,86.64,86.64,86.64,41400000.0
2009-05-07 06:00:00,86.64,86.645,86.62,86.635,77200000.0
2009-05-07 06:01:00,86.635,86.645,86.62,86.63,83200000.0
2009-05-07 06:02:00,86.62,86.635,86.61,86.635,115800000.0
2009-05-07 06:03:00,86.64,86.675,86.635,86.65,147600000.0
2009-05-07 06:04:00,86.65,86.695,86.645,86.67,328600000.0
2009-05-07 06:05:00,86.68,86.68,86.67,86.675,181800000.0
2009-05-07 06:06:00,86.675,86.685,86.67,86.685,41200000.0
2009-05-07 06:07:00,86.685,86.72,86.685,86.7,263800000.0
2009-05-07 06:08:00,86.7,86.765,86.7,86.76,258600000.0
2009-05-07 06:09:00,86.76,86.78,86.73,86.73,238600000.0
2009-05-07 06:10:00,86.725,86.73,86.705,86.705,233400000.0
2009-05-07 06:11:00,86.7,86.725,86.69,86.71,211600000.0
2009-05-07 06:12:00,86.72,86.74,86.715,86.725,126000000.0
2009-05-07 06:13:00,86.725,86.755,86.69,86.735,326400000.0
2009-05-07 06:14:00,86.73,86.745,86.71,86.73,253800000.0
2009-05-07 06:15:00,86.73,86.755,86.725,86.745,92600000.0
2009-05-07 06:16:00,86.74,86.74,86.715,86.725,118800000.0
2009-05-07 06:17:00,86.72,86.735,86.71,86.725,136000000.0
2009-05-07 06:18:00,86.725,86.735,86.725,86.73,67200000.0
2009-05-07 06:19:00,86.73,86.745,86.73,86.745,91600000.0
2009-05-07 06:20:00,86.745,86.745,86.7,86.7,205000000.0
2009-05-07 06:21:00,86.705,86.725,86.7,86.72,181000000.0
2009-05-07 06:22:00,86.72,86.72,86.705,86.715,179000000.0
2009-05-07 06:23:00,86.72,86.745,86.69,86.71,266200000.0
2009-05-07 06:24:00,86.69,86.705,86.675,86.7,238400000.0
2009-05-07 06:25:00,86.695,86.7,86.67,86.7,302400000.0
2009-05-07 06:26:00,86.705,86.73,86.695,86.72,210800000.0
2009-05-07 06:27:00,86.72,86.72,86.7,86.705,112400000.0
2009-05-07 06:28:00,86.705,86.74,86.705,86.73,239200000.0
2009-05-07 06:29:00,86.73,86.765,86.725,86.74,138400000.0
2009-05-07 06:30:00,86.74,86.745,86.725,86.745,156400000.0
2009-05-07 06:31:00,86.745,86.76,86.735,86.755,225600000.0
2009-05-07 06:32:00,86.755,86.785,86.755,86.78,206800000.0
2009-05-07 06:33:00,86.78,86.78,86.73,86.755,284800000.0
2009-05-07 06:34:00,86.755,86.77,86.74,86.755,176000000.0
2009-05-07 06:35:00,86.77,86.775,86.76,86.77,166200000.0
2009-05-07 06:36:00,86.77,86.785,86.76,86.77,264400000.0
2009-05-07 06:37:00,86.775,86.8,86.77,86.795,329600000.0
2009-05-07 06:38:00,86.79,86.8,86.765,86.775,124600000.0
2009-05-07 06:39:00,86.775,86.815,86.775,86.81,215000000.0
2009-05-07 06:40:00,86.805,86.82,86.805,86.815,200200000.0
2009-05-07 06:41:00,86.815,86.815,86.79,86.8,192800000.0
2009-05-07 06:42:00,86.8,86.85,86.795,86.85,205200000.0
2009-05-07 06:43:00,86.855,86.855,86.835,86.835,92800000.0
2009-05-07 06:44:00,86.825,86.85,86.825,86.85,91400000.0
2009-05-07 06:45:00,86.845,86.845,86.835,86.835,38800000.0
2009-05-07 06:46:00,86.84,86.875,86.84,86.875,191800000.0
2009-05-07 06:47:00,86.875,86.89,86.865,86.885,204400000.0
2009-05-07 06:48:00,86.89,86.9,86.885,86.885,109800000.0
2009-05-07 06:49:00,86.885,86.905,86.885,86.89,77800000.0
2009-05-07 06:50:00,86.89,86.89,86.88,86.885,52400000.0
2009-05-07 06:51:00,86.88,86.88,86.825,86.83,226600000.0
2009-05-07 06:52:00,86.83,86.855,86.82,86.82,293400000.0
2009-05-07 06:53:00,86.825,86.83,86.8,86.805,116800000.0
2009-05-07 06:54:00,86.805,86.815,86.795,86.795,71400000.0
2009-05-07 06:55:00,86.795,86.795,86.755,86.775,202200000.0
2009-05-07 06:56:00,86.77,86.795,86.77,86.795,180000000.0
2009-05-07 06:57:00,86.79,86.805,86.78,86.79,72000000.0
2009-05-07 06:58:00,86.795,86.8,86.795,86.8,16400000.0
2009-05-07 06:59:00,86.8,86.82,86.8,86.82,34800000.0
2009-05-07 07:00:00,86.82,86.82,86.785,86.805,109600000.0
2009-05-07 07:01:00,86.805,86.805,86.735,86.755,264800000.0
2009-05-07 07:02:00,86.75,86.77,86.74,86.745,298000001.0
2009-05-07 07:03:00,86.745,86.75,86.695,86.71,207200000.0
2009-05-07 07:04:00,86.715,86.725,86.71,86.72,185600000.0
2009-05-07 07:05:00,86.72,86.72,86.685,86.715,204600000.0
2009-05-07 07:06:00,86.705,86.715,86.695,86.71,105000000.0
2009-05-07 07:07:00,86.71,86.71,86.7,86.71,137600000.0
2009-05-07 07:08:00,86.71,86.735,86.71,86.71,135800000.0
2009-05-07 07:09:00,86.705,86.72,86.695,86.72,89400000.0
2009-05-07 07:10:00,86.72,86.745,86.72,86.74,83400000.0
2009-05-07 07:11:00,86.735,86.75,86.735,86.74,118600000.0
2009-05-07 07:12:00,86.745,86.755,86.725,86.74,328800000.0
2009-05-07 07:13:00,86.735,86.745,86.72,86.725,382800000.0
2009-05-07 07:14:00,86.725,86.74,86.715,86.735,239800000.0
2009-05-07 07:15:00,86.735,86.735,86.72,86.73,94600000.0
2009-05-07 07:16:00,86.725,86.755,86.72,86.755,205400000.0
2009-05-07 07:17:00,86.75,86.77,86.75,86.765,251600000.0
2009-05-07 07:18:00,86.765,86.775,86.755,86.765,191600000.0
2009-05-07 07:19:00,86.77,86.77,86.755,86.77,187200000.0
2009-05-07 07:20:00,86.77,86.805,86.77,86.785,234600000.0
2009-05-07 07:21:00,86.785,86.825,86.785,86.805,479600000.0
2009-05-07 07:22:00,86.81,86.82,86.8,86.805,334400000.0
2009-05-07 07:23:00,86.795,86.815,86.78,86.79,370800000.0
2009-05-07 07:24:00,86.8,86.8,86.775,86.775,274800000.0
2009-05-07 07:25:00,86.775,86.78,86.755,86.78,212600000.0
2009-05-07 07:26:00,86.78,86.81,86.77,86.8,332000000.0
2009-05-07 07:27:00,86.8,86.82,86.8,86.81,203200000.0
2009-05-07 07:28:00,86.805,86.81,86.785,86.785,301800000.0
2009-05-07 07:29:00,86.785,86.785,86.75,86.76,144800000.0
2009-05-07 07:30:00,86.755,86.795,86.755,86.79,305400000.0
2009-05-07 07:31:00,86.785,86.81,86.78,86.795,205400000.0
2009-05-07 07:32:00,86.795,86.8,86.79,86.795,246800000.0
2009-05-07 07:33:00,86.795,86.805,86.775,86.785,276200000.0
2009-05-07 07:34:00,86.785,86.785,86.77,86.775,296800000.0
2009-05-07 07:35:00,86.775,86.775,86.76,86.765,229000000.0
2009-05-07 07:36:00,86.77,86.845,86.765,86.82,484000000.0
2009-05-07 07:37:00,86.82,86.84,86.81,86.82,258000000.0
2009-05-07 07:38:00,86.82,86.855,86.805,86.855,242400000.0
2009-05-07 07:39:00,86.85,86.87,86.815,86.815,132200000.0
2009-05-07 07:40:00,86.82,86.85,86.82,86.845,96000000.0
2009-05-07 07:41:00,86.845,86.86,86.845,86.855,160000000.0
2009-05-07 07:42:00,86.85,86.86,86.83,86.835,138200000.0
2009-05-07 07:43:00,86.835,86.86,86.825,86.855,155400000.0
2009-05-07 07:44:00,86.855,86.885,86.845,86.845,249400000.0
2009-05-07 07:45:00,86.845,86.915,86.845,86.895,243600000.0
2009-05-07 07:46:00,86.895,86.91,86.865,86.88,215400000.0
2009-05-07 07:47:00,86.88,86.885,86.855,86.875,275800000.0
2009-05-07 07:48:00,86.875,86.915,86.875,86.89,401000000.0
2009-05-07 07:49:00,86.885,86.9,86.87,86.88,286800000.0
2009-05-07 07:50:00,86.88,86.895,86.865,86.875,175400000.0
2009-05-07 07:51:00,86.875,86.89,86.86,86.875,210000000.0
2009-05-07 07:52:00,86.875,86.875,86.825,86.835,302400000.0
2009-05-07 07:53:00,86.835,86.855,86.815,86.815,291400000.0
2009-05-07 07:54:00,86.81,86.845,86.805,86.81,219800000.0
2009-05-07 07:55:00,86.81,86.82,86.8,86.81,120800000.0
2009-05-07 07:56:00,86.81,86.835,86.81,86.835,97000000.0
2009-05-07 07:57:00,86.835,86.845,86.805,86.825,257400000.0
2009-05-07 07:58:00,86.825,86.84,86.81,86.815,168600000.0
2009-05-07 07:59:00,86.815,86.9,86.815,86.9,230600000.0
2009-05-07 08:00:00,86.86,86.865,86.835,86.85,240200000.0
2009-05-07 08:01:00,86.855,86.88,86.835,86.88,414200000.0
2009-05-07 08:02:00,86.885,86.92,86.87,86.9,432800000.0
2009-05-07 08:03:00,86.905,86.94,86.895,86.935,460000000.0
2009-05-07 08:04:00,86.93,86.94,86.905,86.94,524400000.0
2009-05-07 08:05:00,86.935,86.97,86.935,86.96,211000000.0
2009-05-07 08:06:00,86.955,86.955,86.8,86.8,364000000.0
2009-05-07 08:07:00,86.8,86.85,86.785,86.815,392400000.0
2009-05-07 08:08:00,86.815,86.83,86.795,86.8,498200000.0
2009-05-07 08:09:00,86.81,86.825,86.795,86.81,409800000.0
2009-05-07 08:10:00,86.81,86.81,86.745,86.78,285600000.0
2009-05-07 08:11:00,86.805,86.86,86.8,86.85,361800000.0
2009-05-07 08:12:00,86.845,86.845,86.835,86.84,179400000.0
2009-05-07 08:13:00,86.84,86.84,86.8,86.805,397800000.0
2009-05-07 08:14:00,86.8,86.8,86.78,86.79,245000000.0
2009-05-07 08:15:00,86.81,86.855,86.795,86.855,453000000.0
2009-05-07 08:16:00,86.855,86.875,86.82,86.86,310200000.0
2009-05-07 08:17:00,86.87,86.89,86.85,86.885,293400000.0
2009-05-07 08:18:00,86.89,86.9,86.84,86.84,335600001.0
2009-05-07 08:19:00,86.84,86.85,86.79,86.79,289400000.0
2009-05-07 08:20:00,86.79,86.82,86.75,86.82,464000000.0
2009-05-07 08:21:00,86.805,86.82,86.795,86.815,238400000.0
2009-05-07 08:22:00,86.82,86.83,86.815,86.825,216000000.0
2009-05-07 08:23:00,86.825,86.83,86.8,86.8,164600000.0
2009-05-07 08:24:00,86.8,86.805,86.775,86.8,238400000.0
2009-05-07 08:25:00,86.8,86.8,86.725,86.745,370400000.0
2009-05-07 08:26:00,86.74,86.765,86.73,86.76,162800000.0
2009-05-07 08:27:00,86.76,86.765,86.745,86.745,234200000.0
2009-05-07 08:28:00,86.75,86.765,86.735,86.735,299400000.0
2009-05-07 08:29:00,86.745,86.745,86.72,86.73,253400000.0
2009-05-07 08:30:00,86.725,86.74,86.71,86.73,309800000.0
2009-05-07 08:31:00,86.74,86.745,86.71,86.715,269200000.0
2009-05-07 08:32:00,86.715,86.75,86.715,86.745,270800000.0
2009-05-07 08:33:00,86.745,86.785,86.74,86.785,194200000.0
2009-05-07 08:34:00,86.79,86.84,86.79,86.835,226800000.0
2009-05-07 08:35:00,86.83,86.85,86.795,86.8,339200000.0
2009-05-07 08:36:00,86.8,86.805,86.78,86.79,166200000.0
2009-05-07 08:37:00,86.78,86.79,86.735,86.74,334600000.0
2009-05-07 08:38:00,86.74,86.76,86.74,86.755,185200000.0
2009-05-07 08:39:00,86.755,86.775,86.74,86.77,329400000.0
2009-05-07 08:40:00,86.77,86.79,86.76,86.79,375600000.0
2009-05-07 08:41:00,86.79,86.81,86.78,86.8,261400000.0
2009-05-07 08:42:00,86.8,86.8,86.775,86.775,172000000.0
2009-05-07 08:43:00,86.775,86.8,86.76,86.785,252400000.0
2009-05-07 08:44:00,86.785,86.825,86.775,86.78,425000000.0
2009-05-07 08:45:00,86.785,86.8,86.775,86.8,195000000.0
2009-05-07 08:46:00,86.8,86.805,86.78,86.79,261600000.0
2009-05-07 08:47:00,86.79,86.835,86.79,86.835,324400000.0
2009-05-07 08:48:00,86.835,86.845,86.82,86.825,139200000.0
2009-05-07 08:49:00,86.82,86.84,86.795,86.805,172400000.0
2009-05-07 08:50:00,86.795,86.835,86.765,86.77,230800000.0
2009-05-07 08:51:00,86.77,86.775,86.73,86.745,336800000.0
2009-05-07 08:52:00,86.745,86.765,86.745,86.755,244600000.0
2009-05-07 08:53:00,86.75,86.77,86.735,86.745,340200000.0
2009-05-07 08:54:00,86.745,86.745,86.715,86.72,248000000.0
2009-05-07 08:55:00,86.72,86.745,86.71,86.735,438600000.0
2009-05-07 08:56:00,86.735,86.755,86.695,86.71,311600000.0
2009-05-07 08:57:00,86.71,86.77,86.705,86.765,298600000.0
2009-05-07 08:58:00,86.765,86.785,86.76,86.76,217400000.0
2009-05-07 08:59:00,86.76,86.76,86.7,86.74,258000000.0
2009-05-07 09:00:00,86.735,86.765,86.71,86.725,350600000.0
2009-05-07 09:01:00,86.725,86.725,86.63,86.63,331200000.0
2009-05-07 09:02:00,86.63,86.63,86.55,86.595,460800000.0
2009-05-07 09:03:00,86.595,86.615,86.57,86.57,398200000.0
2009-05-07 09:04:00,86.565,86.605,86.565,86.605,457800000.0
2009-05-07 09:05:00,86.605,86.605,86.555,86.565,396800001.0
2009-05-07 09:06:00,86.57,86.62,86.57,86.585,233200000.0
2009-05-07 09:07:00,86.585,86.585,86.515,86.565,576400000.0
2009-05-07 09:08:00,86.57,86.59,86.545,86.55,453000000.0
2009-05-07 09:09:00,86.55,86.57,86.54,86.555,371800000.0
2009-05-07 09:10:00,86.55,86.615,86.55,86.615,390200000.0
2009-05-07 09:11:00,86.62,86.625,86.605,86.62,284400000.0
2009-05-07 09:12:00,86.61,86.63,86.595,86.61,311200000.0
2009-05-07 09:13:00,86.615,86.615,86.585,86.595,252600000.0
2009-05-07 09:14:00,86.595,86.63,86.58,86.61,311400000.0
2009-05-07 09:15:00,86.61,86.715,86.61,86.71,419000000.0
2009-05-07 09:16:00,86.71,86.74,86.71,86.72,374600000.0
2009-05-07 09:17:00,86.72,86.73,86.7,86.7,316200000.0
2009-05-07 09:18:00,86.7,86.72,86.7,86.705,324000000.0
2009-05-07 09:19:00,86.705,86.72,86.7,86.71,238600000.0
2009-05-07 09:20:00,86.71,86.715,86.695,86.705,243200000.0
2009-05-07 09:21:00,86.705,86.705,86.7,86.705,216200000.0
2009-05-07 09:22:00,86.71,86.715,86.7,86.715,127800000.0
2009-05-07 09:23:00,86.715,86.725,86.695,86.725,349400000.0
2009-05-07 09:24:00,86.725,86.725,86.705,86.705,210800000.0
2009-05-07 09:25:00,86.705,86.73,86.685,86.71,222000000.0
2009-05-07 09:26:00,86.71,86.715,86.68,86.695,261800000.0
2009-05-07 09:27:00,86.69,86.69,86.635,86.645,456800000.0
2009-05-07 09:28:00,86.645,86.69,86.645,86.68,385200000.0
2009-05-07 09:29:00,86.68,86.69,86.635,86.64,246600000.0
2009-05-07 09:30:00,86.645,86.665,86.625,86.655,345400000.0
2009-05-07 09:31:00,86.655,86.655,86.62,86.63,299200000.0
2009-05-07 09:32:00,86.64,86.685,86.64,86.67,319200001.0
2009-05-07 09:33:00,86.67,86.735,86.66,86.725,367800000.0
2009-05-07 09:34:00,86.725,86.725,86.705,86.705,244000000.0
2009-05-07 09:35:00,86.705,86.785,86.7,86.77,367600000.0
2009-05-07 09:36:00,86.765,86.775,86.755,86.77,304400000.0
2009-05-07 09:37:00,86.77,86.785,86.735,86.755,468800000.0
2009-05-07 09:38:00,86.75,86.755,86.72,86.725,303800000.0
2009-05-07 09:39:00,86.725,86.74,86.725,86.73,150000000.0
2009-05-07 09:40:00,86.73,86.75,86.695,86.695,602600000.0
2009-05-07 09:41:00,86.7,86.73,86.68,86.73,424200000.0
2009-05-07 09:42:00,86.73,86.74,86.685,86.695,447200000.0
2009-05-07 09:43:00,86.695,86.745,86.69,86.69,307200000.0
2009-05-07 09:44:00,86.69,86.705,86.66,86.67,396800000.0
2009-05-07 09:45:00,86.67,86.685,86.67,86.68,83200000.0
2009-05-07 09:46:00,86.68,86.68,86.645,86.65,370000000.0
2009-05-07 09:47:00,86.65,86.65,86.595,86.625,452400000.0
2009-05-07 09:48:00,86.63,86.65,86.62,86.635,385800000.0
2009-05-07 09:49:00,86.63,86.64,86.605,86.62,162600000.0
2009-05-07 09:50:00,86.615,86.665,86.605,86.63,331400000.0
2009-05-07 09:51:00,86.625,86.655,86.615,86.65,365600000.0
2009-05-07 09:52:00,86.645,86.65,86.625,86.625,235000000.0
2009-05-07 09:53:00,86.615,86.615,86.59,86.595,362600000.0
2009-05-07 09:54:00,86.595,86.605,86.58,86.595,333600000.0
2009-05-07 09:55:00,86.595,86.615,86.585,86.6,312400000.0
2009-05-07 09:56:00,86.6,86.685,86.6,86.675,262000000.0
2009-05-07 09:57:00,86.68,86.7,86.66,86.69,358400000.0
2009-05-07 09:58:00,86.69,86.715,86.66,86.685,433600000.0
2009-05-07 09:59:00,86.685,86.735,86.675,86.73,313400000.0
2009-05-07 10:00:00,86.73,86.735,86.71,86.72,345600000.0
2009-05-07 10:01:00,86.72,86.735,86.71,86.715,363800000.0
2009-05-07 10:02:00,86.715,86.725,86.71,86.715,253600000.0
2009-05-07 10:03:00,86.715,86.725,86.675,86.695,366400000.0
2009-05-07 10:04:00,86.69,86.71,86.67,86.7,448200000.0
2009-05-07 10:05:00,86.71,86.73,86.7,86.7,392400000.0
2009-05-07 10:06:00,86.7,86.75,86.7,86.75,235600000.0
2009-05-07 10:07:00,86.75,86.75,86.7,86.72,260600000.0
2009-05-07 10:08:00,86.72,86.73,86.705,86.715,248800000.0
2009-05-07 10:09:00,86.715,86.72,86.675,86.675,217000000.0
2009-05-07 10:10:00,86.675,86.695,86.67,86.675,421800000.0
2009-05-07 10:11:00,86.685,86.72,86.68,86.695,269400000.0
2009-05-07 10:12:00,86.695,86.71,86.685,86.71,292200000.0
2009-05-07 10:13:00,86.71,86.725,86.71,86.72,199000000.0
2009-05-07 10:14:00,86.705,86.725,86.695,86.705,321600000.0
2009-05-07 10:15:00,86.705,86.78,86.705,86.78,301400000.0
2009-05-07 10:16:00,86.78,86.79,86.755,86.78,467400000.0
2009-05-07 10:17:00,86.78,86.8,86.75,86.795,341200000.0
2009-05-07 10:18:00,86.795,86.815,86.78,86.81,277000000.0
2009-05-07 10:19:00,86.815,86.85,86.805,86.84,391800000.0
2009-05-07 10:20:00,86.845,86.845,86.82,86.825,230400000.0
2009-05-07 10:21:00,86.82,86.83,86.78,86.78,416000000.0
2009-05-07 10:22:00,86.78,86.81,86.775,86.81,267600000.0
2009-05-07 10:23:00,86.81,86.825,86.8,86.82,196800000.0
2009-05-07 10:24:00,86.83,86.875,86.83,86.855,198200000.0
2009-05-07 10:25:00,86.845,86.875,86.845,86.865,109200000.0
2009-05-07 10:26:00,86.865,86.865,86.84,86.86,187600000.0
2009-05-07 10:27:00,86.855,86.855,86.835,86.845,258800000.0
2009-05-07 10:28:00,86.84,86.84,86.815,86.815,282400000.0
2009-05-07 10:29:00,86.815,86.82,86.8,86.805,134800000.0
2009-05-07 10:30:00,86.805,86.815,86.775,86.78,348600000.0
2009-05-07 10:31:00,86.78,86.805,86.775,86.795,203600000.0
2009-05-07 10:32:00,86.79,86.805,86.79,86.8,153400000.0
2009-05-07 10:33:00,86.805,86.83,86.79,86.83,174800000.0
2009-05-07 10:34:00,86.825,86.845,86.82,86.825,292800000.0
2009-05-07 10:35:00,86.83,86.83,86.805,86.81,281000000.0
2009-05-07 10:36:00,86.805,86.815,86.785,86.81,228200000.0
2009-05-07 10:37:00,86.83,86.855,86.83,86.85,459200000.0
2009-05-07 10:38:00,86.85,86.855,86.81,86.845,398200000.0
2009-05-07 10:39:00,86.845,86.845,86.82,86.825,374400000.0
2009-05-07 10:40:00,86.825,86.85,86.82,86.82,336000000.0
2009-05-07 10:41:00,86.82,86.86,86.82,86.845,232200000.0
2009-05-07 10:42:00,86.845,86.845,86.81,86.815,228400000.0
2009-05-07 10:43:00,86.815,86.815,86.785,86.79,330200000.0
2009-05-07 10:44:00,86.79,86.82,86.78,86.795,344000000.0
2009-05-07 10:45:00,86.8,86.81,86.765,86.78,393200000.0
2009-05-07 10:46:00,86.775,86.795,86.765,86.78,423400000.0
2009-05-07 10:47:00,86.78,86.8,86.775,86.795,380000000.0
2009-05-07 10:48:00,86.795,86.825,86.795,86.82,300200000.0
2009-05-07 10:49:00,86.82,86.835,86.805,86.835,333400000.0
2009-05-07 10:50:00,86.835,86.845,86.815,86.825,386800000.0
2009-05-07 10:51:00,86.825,86.905,86.805,86.875,246200000.0
2009-05-07 10:52:00,86.88,86.88,86.8,86.81,334200000.0
2009-05-07 10:53:00,86.81,86.845,86.8,86.845,429400000.0
2009-05-07 10:54:00,86.84,86.865,86.83,86.85,378400000.0
2009-05-07 10:55:00,86.85,86.875,86.845,86.865,291000000.0
2009-05-07 10:56:00,86.865,86.905,86.855,86.9,302200000.0
2009-05-07 10:57:00,86.905,86.93,86.89,86.91,393000000.0
2009-05-07 10:58:00,86.91,86.935,86.89,86.91,307000000.0
2009-05-07 10:59:00,86.91,86.99,86.91,86.965,382000000.0
2009-05-07 11:00:00,86.965,86.99,86.95,86.96,390600000.0
2009-05-07 11:01:00,86.955,87.06,86.955,87.03,372200000.0
2009-05-07 11:02:00,87.025,87.12,87.01,87.08,420200000.0
2009-05-07 11:03:00,87.085,87.1,87.055,87.085,404400000.0
2009-05-07 11:04:00,87.09,87.095,87.07,87.075,400400000.0
2009-05-07 11:05:00,87.075,87.075,87.055,87.055,206200000.0
2009-05-07 11:06:00,87.055,87.115,87.055,87.075,394600000.0
2009-05-07 11:07:00,87.085,87.135,87.07,87.095,448600000.0
2009-05-07 11:08:00,87.1,87.1,87.045,87.05,425800000.0
2009-05-07 11:09:00,87.05,87.085,87.03,87.08,321000000.0
2009-05-07 11:10:00,87.08,87.09,87.06,87.09,367800000.0
2009-05-07 11:11:00,87.085,87.115,87.06,87.11,392000000.0
2009-05-07 11:12:00,87.11,87.115,87.085,87.1,393600000.0
2009-05-07 11:13:00,87.09,87.145,87.075,87.14,494600000.0
2009-05-07 11:14:00,87.14,87.145,87.065,87.08,418600000.0
2009-05-07 11:15:00,87.08,87.09,87.04,87.08,519200000.0
2009-05-07 11:16:00,87.08,87.105,87.065,87.07,158000000.0
2009-05-07 11:17:00,87.07,87.11,87.07,87.11,104000000.0
2009-05-07 11:18:00,87.095,87.105,87.075,87.09,472200000.0
2009-05-07 11:19:00,87.09,87.12,87.09,87.12,312000000.0
2009-05-07 11:20:00,87.12,87.155,87.12,87.135,330200000.0
2009-05-07 11:21:00,87.14,87.16,87.125,87.15,386600000.0
2009-05-07 11:22:00,87.15,87.195,87.145,87.18,462600000.0
2009-05-07 11:23:00,87.18,87.26,87.175,87.26,468400000.0
2009-05-07 11:24:00,87.265,87.285,87.215,87.215,387800000.0
2009-05-07 11:25:00,87.215,87.25,87.2,87.25,367600000.0
2009-05-07 11:26:00,87.255,87.255,87.2,87.205,482000000.0
2009-05-07 11:27:00,87.2,87.205,87.18,87.19,191600000.0
2009-05-07 11:28:00,87.185,87.19,87.165,87.17,267000000.0
2009-05-07 11:29:00,87.175,87.195,87.14,87.175,408400000.0
2009-05-07 11:30:00,87.175,87.215,87.15,87.2,479200000.0
2009-05-07 11:31:00,87.2,87.225,87.18,87.21,457600000.0
2009-05-07 11:32:00,87.215,87.24,87.215,87.225,254800000.0
2009-05-07 11:33:00,87.225,87.275,87.225,87.27,436000000.0
2009-05-07 11:34:00,87.275,87.285,87.26,87.285,313200000.0
2009-05-07 11:35:00,87.295,87.355,87.29,87.34,518600000.0
2009-05-07 11:36:00,87.335,87.345,87.305,87.31,317200000.0
2009-05-07 11:37:00,87.3,87.315,87.28,87.285,418400000.0
2009-05-07 11:38:00,87.28,87.315,87.27,87.29,371600000.0
2009-05-07 11:39:00,87.29,87.335,87.275,87.285,446200000.0
2009-05-07 11:40:00,87.285,87.33,87.285,87.315,312600000.0
2009-05-07 11:41:00,87.32,87.405,87.315,87.37,330400000.0
2009-05-07 11:42:00,87.385,87.465,87.37,87.44,545400000.0
2009-05-07 11:43:00,87.44,87.44,87.39,87.43,402200000.0
2009-05-07 11:44:00,87.43,87.435,87.4,87.42,334000000.0
2009-05-07 11:45:00,87.425,87.445,87.405,87.41,367400000.0
2009-05-07 11:46:00,87.41,87.41,87.38,87.395,373400000.0
2009-05-07 11:47:00,87.39,87.39,87.37,87.375,199800000.0
2009-05-07 11:48:00,87.37,87.37,87.33,87.345,360800000.0
2009-05-07 11:49:00,87.355,87.365,87.34,87.34,351200000.0
2009-05-07 11:50:00,87.34,87.345,87.305,87.31,286400000.0
2009-05-07 11:51:00,87.31,87.32,87.295,87.3,363600000.0
2009-05-07 11:52:00,87.305,87.35,87.29,87.35,323600000.0
2009-05-07 11:53:00,87.35,87.35,87.32,87.325,314400000.0
2009-05-07 11:54:00,87.325,87.34,87.315,87.335,344000000.0
2009-05-07 11:55:00,87.335,87.365,87.32,87.35,387200000.0
2009-05-07 11:56:00,87.355,87.37,87.33,87.35,445200000.0
2009-05-07 11:57:00,87.35,87.365,87.35,87.355,224600000.0
2009-05-07 11:58:00,87.35,87.36,87.325,87.355,301800000.0
2009-05-07 11:59:00,87.35,87.35,87.31,87.315,213400000.0
2009-05-07 12:00:00,87.315,87.39,87.315,87.37,400400000.0
2009-05-07 12:01:00,87.375,87.425,87.375,87.4,341800000.0
2009-05-07 12:02:00,87.395,87.42,87.375,87.375,340000000.0
2009-05-07 12:03:00,87.38,87.4,87.37,87.39,312000000.0
2009-05-07 12:04:00,87.39,87.455,87.385,87.42,450000000.0
2009-05-07 12:05:00,87.42,87.43,87.405,87.43,257400000.0
2009-05-07 12:06:00,87.43,87.45,87.39,87.45,568000000.0
2009-05-07 12:07:00,87.445,87.455,87.42,87.425,286400000.0
2009-05-07 12:08:00,87.425,87.43,87.39,87.4,274600000.0
2009-05-07 12:09:00,87.4,87.42,87.39,87.42,337600000.0
2009-05-07 12:10:00,87.42,87.425,87.375,87.385,338800000.0
2009-05-07 12:11:00,87.385,87.385,87.335,87.335,325600000.0
2009-05-07 12:12:00,87.335,87.35,87.28,87.28,343800000.0
2009-05-07 12:13:00,87.28,87.305,87.27,87.295,371400000.0
2009-05-07 12:14:00,87.29,87.31,87.275,87.31,434000000.0
2009-05-07 12:15:00,87.305,87.32,87.3,87.305,160400000.0
2009-05-07 12:16:00,87.305,87.33,87.3,87.33,381400000.0
2009-05-07 12:17:00,87.33,87.34,87.3,87.315,332600000.0
2009-05-07 12:18:00,87.305,87.32,87.295,87.31,494800000.0
2009-05-07 12:19:00,87.31,87.315,87.29,87.29,259600000.0
2009-05-07 12:20:00,87.29,87.31,87.285,87.3,280600000.0
2009-05-07 12:21:00,87.295,87.31,87.29,87.31,139800000.0
2009-05-07 12:22:00,87.305,87.315,87.285,87.295,273400000.0
2009-05-07 12:23:00,87.295,87.345,87.295,87.335,415400000.0
2009-05-07 12:24:00,87.325,87.335,87.31,87.335,137600000.0
2009-05-07 12:25:00,87.33,87.335,87.305,87.31,104600000.0
2009-05-07 12:26:00,87.305,87.305,87.295,87.305,106600000.0
2009-05-07 12:27:00,87.305,87.305,87.275,87.285,189800000.0
2009-05-07 12:28:00,87.285,87.29,87.275,87.285,268400000.0
2009-05-07 12:29:00,87.285,87.32,87.265,87.31,407000000.0
2009-05-07 12:30:00,87.31,87.32,87.3,87.31,165800000.0
2009-05-07 12:31:00,87.31,87.325,87.24,87.25,259200000.0
2009-05-07 12:32:00,87.25,87.29,87.24,87.28,484000000.0
2009-05-07 12:33:00,87.27,87.305,87.27,87.305,364000000.0
2009-05-07 12:34:00,87.3,87.32,87.285,87.315,303200000.0
2009-05-07 12:35:00,87.315,87.335,87.3,87.305,243400000.0
2009-05-07 12:36:00,87.305,87.37,87.305,87.325,304400001.0
2009-05-07 12:37:00,87.325,87.355,87.315,87.34,244800000.0
2009-05-07 12:38:00,87.345,87.345,87.32,87.335,208200000.0
2009-05-07 12:39:00,87.345,87.385,87.34,87.36,354800000.0
2009-05-07 12:40:00,87.365,87.365,87.335,87.335,336400000.0
2009-05-07 12:41:00,87.335,87.345,87.315,87.315,170200000.0
2009-05-07 12:42:00,87.315,87.32,87.26,87.26,142200000.0
2009-05-07 12:43:00,87.26,87.285,87.26,87.285,266800000.0
2009-05-07 12:44:00,87.285,87.315,87.275,87.315,198800000.0
2009-05-07 12:45:00,87.315,87.345,87.315,87.345,119000000.0
2009-05-07 12:46:00,87.35,87.35,87.335,87.345,103600000.0
2009-05-07 12:47:00,87.34,87.34,87.325,87.325,79400000.0
2009-05-07 12:48:00,87.32,87.335,87.305,87.325,284800000.0
2009-05-07 12:49:00,87.325,87.365,87.32,87.36,372200000.0
2009-05-07 12:50:00,87.35,87.355,87.32,87.32,269200000.0
2009-05-07 12:51:00,87.32,87.345,87.32,87.335,421400000.0
2009-05-07 12:52:00,87.335,87.345,87.31,87.335,398600000.0
2009-05-07 12:53:00,87.34,87.36,87.335,87.34,282400000.0
2009-05-07 12:54:00,87.345,87.36,87.29,87.315,445000000.0
2009-05-07 12:55:00,87.305,87.345,87.295,87.335,371000000.0
2009-05-07 12:56:00,87.335,87.34,87.25,87.28,430000000.0
2009-05-07 12:57:00,87.28,87.36,87.265,87.345,441800001.0
2009-05-07 12:58:00,87.35,87.35,87.305,87.325,461600000.0
2009-05-07 12:59:00,87.325,87.34,87.31,87.31,273800000.0
2009-05-07 13:00:00,87.31,87.37,87.285,87.36,367100000.0
2009-05-07 13:01:00,87.36,87.375,87.245,87.285,375200000.0
2009-05-07 13:02:00,87.285,87.31,87.25,87.295,402000000.0
2009-05-07 13:03:00,87.295,87.305,87.245,87.285,467000000.0
2009-05-07 13:04:00,87.285,87.34,87.285,87.305,411200000.0
2009-05-07 13:05:00,87.305,87.335,87.285,87.29,357800000.0
2009-05-07 13:06:00,87.29,87.325,87.285,87.285,342800000.0
2009-05-07 13:07:00,87.285,87.38,87.28,87.35,375000000.0
2009-05-07 13:08:00,87.345,87.365,87.305,87.355,308800000.0
2009-05-07 13:09:00,87.355,87.405,87.355,87.395,299000000.0
2009-05-07 13:10:00,87.395,87.435,87.37,87.39,407200000.0
2009-05-07 13:11:00,87.4,87.43,87.39,87.42,375600000.0
2009-05-07 13:12:00,87.415,87.45,87.41,87.41,361800000.0
2009-05-07 13:13:00,87.4,87.455,87.4,87.45,327000000.0
2009-05-07 13:14:00,87.45,87.455,87.405,87.42,251400000.0
2009-05-07 13:15:00,87.42,87.42,87.395,87.4,246600000.0
2009-05-07 13:16:00,87.39,87.395,87.36,87.365,246600000.0
2009-05-07 13:17:00,87.365,87.375,87.33,87.36,484000000.0
2009-05-07 13:18:00,87.36,87.4,87.355,87.395,424800000.0
2009-05-07 13:19:00,87.39,87.415,87.375,87.395,317800000.0
2009-05-07 13:20:00,87.38,87.47,87.37,87.455,389800000.0
2009-05-07 13:21:00,87.455,87.455,87.395,87.41,330400000.0
2009-05-07 13:22:00,87.41,87.41,87.355,87.37,276200000.0
2009-05-07 13:23:00,87.37,87.37,87.315,87.315,242200000.0
2009-05-07 13:24:00,87.315,87.325,87.29,87.3,346600000.0
2009-05-07 13:25:00,87.3,87.3,87.25,87.275,457600000.0
2009-05-07 13:26:00,87.285,87.31,87.275,87.29,403600000.0
2009-05-07 13:27:00,87.29,87.355,87.29,87.34,481600000.0
2009-05-07 13:28:00,87.355,87.38,87.34,87.38,240200000.0
2009-05-07 13:29:00,87.375,87.375,87.325,87.335,349600000.0
2009-05-07 13:30:00,87.325,87.355,87.315,87.355,370000000.0
2009-05-07 13:31:00,87.35,87.365,87.32,87.345,591200000.0
2009-05-07 13:32:00,87.355,87.375,87.345,87.365,345400000.0
2009-05-07 13:33:00,87.36,87.36,87.31,87.32,259800000.0
2009-05-07 13:34:00,87.33,87.33,87.295,87.325,358800000.0
2009-05-07 13:35:00,87.32,87.405,87.315,87.4,343800000.0
2009-05-07 13:36:00,87.4,87.4,87.35,87.355,317600000.0
2009-05-07 13:37:00,87.355,87.395,87.355,87.385,485400000.0
2009-05-07 13:38:00,87.385,87.41,87.34,87.345,459600000.0
2009-05-07 13:39:00,87.345,87.375,87.345,87.36,379800000.0
2009-05-07 13:40:00,87.355,87.375,87.34,87.365,345800000.0
2009-05-07 13:41:00,87.37,87.37,87.345,87.36,225600000.0
2009-05-07 13:42:00,87.345,87.37,87.32,87.34,335400000.0
2009-05-07 13:43:00,87.34,87.35,87.33,87.335,402400000.0
2009-05-07 13:44:00,87.33,87.345,87.315,87.325,293000000.0
2009-05-07 13:45:00,87.325,87.44,87.32,87.385,436399999.0
2009-05-07 13:46:00,87.38,87.445,87.365,87.435,424400000.0
2009-05-07 13:47:00,87.435,87.44,87.39,87.42,327000000.0
2009-05-07 13:48:00,87.435,87.5,87.415,87.5,458000000.0
2009-05-07 13:49:00,87.49,87.6,87.49,87.57,467900000.0
2009-05-07 13:50:00,87.565,87.6,87.515,87.545,338800000.0
2009-05-07 13:51:00,87.545,87.575,87.54,87.555,456400000.0
2009-05-07 13:52:00,87.56,87.56,87.535,87.545,274799999.0
2009-05-07 13:53:00,87.545,87.59,87.545,87.585,414000000.0
2009-05-07 13:54:00,87.585,87.595,87.555,87.56,226600000.0
2009-05-07 13:55:00,87.575,87.6,87.56,87.57,498200000.0
2009-05-07 13:56:00,87.575,87.595,87.53,87.535,432600000.0
2009-05-07 13:57:00,87.53,87.55,87.52,87.525,499400000.0
2009-05-07 13:58:00,87.525,87.53,87.485,87.49,304200000.0
2009-05-07 13:59:00,87.49,87.51,87.455,87.505,495200000.0
2009-05-07 14:00:00,87.5,87.515,87.425,87.425,415400000.0
2009-05-07 14:01:00,87.43,87.47,87.425,87.445,226800000.0
2009-05-07 14:02:00,87.445,87.5,87.415,87.445,414100000.0
2009-05-07 14:03:00,87.445,87.465,87.415,87.43,450000000.0
2009-05-07 14:04:00,87.42,87.5,87.415,87.47,424400000.0
2009-05-07 14:05:00,87.46,87.5,87.45,87.46,417000000.0
2009-05-07 14:06:00,87.46,87.5,87.455,87.5,581000000.0
2009-05-07 14:07:00,87.495,87.51,87.465,87.505,526600000.0
2009-05-07 14:08:00,87.51,87.57,87.48,87.52,677000000.0
2009-05-07 14:09:00,87.515,87.525,87.47,87.475,542200000.0
2009-05-07 14:10:00,87.475,87.5,87.455,87.46,472600000.0
2009-05-07 14:11:00,87.465,87.465,87.435,87.45,322999999.0
2009-05-07 14:12:00,87.45,87.52,87.445,87.52,337800000.0
2009-05-07 14:13:00,87.525,87.525,87.49,87.515,293400000.0
2009-05-07 14:14:00,87.505,87.505,87.475,87.49,373600000.0
2009-05-07 14:15:00,87.495,87.525,87.485,87.505,507800000.0
2009-05-07 14:16:00,87.505,87.525,87.495,87.505,387000000.0
2009-05-07 14:17:00,87.495,87.525,87.495,87.51,482400000.0
2009-05-07 14:18:00,87.515,87.53,87.5,87.52,276600000.0
2009-05-07 14:19:00,87.515,87.545,87.515,87.52,446599999.0
2009-05-07 14:20:00,87.52,87.535,87.47,87.47,411000000.0
2009-05-07 14:21:00,87.47,87.475,87.43,87.435,280200000.0
2009-05-07 14:22:00,87.44,87.44,87.355,87.39,466200000.0
2009-05-07 14:23:00,87.39,87.395,87.34,87.375,525999999.0
2009-05-07 14:24:00,87.365,87.395,87.365,87.38,563600000.0
2009-05-07 14:25:00,87.38,87.43,87.38,87.43,475400000.0
2009-05-07 14:26:00,87.43,87.45,87.42,87.435,445600000.0
2009-05-07 14:27:00,87.435,87.445,87.43,87.445,243800000.0
2009-05-07 14:28:00,87.45,87.45,87.415,87.42,187600000.0
2009-05-07 14:29:00,87.42,87.45,87.41,87.41,414400000.0
2009-05-07 14:30:00,87.405,87.475,87.405,87.45,368000000.0
2009-05-07 14:31:00,87.45,87.455,87.415,87.425,340800000.0
2009-05-07 14:32:00,87.415,87.455,87.415,87.455,292800000.0
2009-05-07 14:33:00,87.455,87.46,87.415,87.435,399399999.0
2009-05-07 14:34:00,87.435,87.5,87.31,87.425,361000000.0
2009-05-07 14:35:00,87.425,87.545,87.115,87.16,426000000.0
2009-05-07 14:36:00,87.17,87.455,87.15,87.455,422400000.0
2009-05-07 14:37:00,87.44,87.44,87.165,87.335,394400000.0
2009-05-07 14:38:00,87.345,87.395,87.23,87.32,357700000.0
2009-05-07 14:39:00,87.305,87.37,87.235,87.335,355300000.0
2009-05-07 14:40:00,87.345,87.44,87.325,87.44,549100000.0
2009-05-07 14:41:00,87.44,87.48,87.38,87.475,450400000.0
2009-05-07 14:42:00,87.475,87.52,87.425,87.455,269200000.0
2009-05-07 14:43:00,87.395,87.5,87.355,87.385,483300001.0
2009-05-07 14:44:00,87.38,87.455,87.34,87.4,632600001.0
2009-05-07 14:45:00,87.4,87.48,87.395,87.475,330700000.0
2009-05-07 14:46:00,87.48,87.49,87.385,87.475,470999999.0
2009-05-07 14:47:00,87.485,87.65,87.47,87.65,437800000.0
2009-05-07 14:48:00,87.65,87.67,87.605,87.67,475000000.0
2009-05-07 14:49:00,87.66,87.725,87.64,87.645,295000000.0
2009-05-07 14:50:00,87.65,87.71,87.615,87.695,325200000.0
2009-05-07 14:51:00,87.695,87.75,87.665,87.75,234800000.0
2009-05-07 14:52:00,87.75,87.75,87.675,87.725,405600000.0
2009-05-07 14:53:00,87.725,87.745,87.685,87.69,396000000.0
2009-05-07 14:54:00,87.685,87.73,87.64,87.66,332000000.0
2009-05-07 14:55:00,87.665,87.665,87.52,87.57,470400001.0
2009-05-07 14:56:00,87.57,87.625,87.51,87.62,334000000.0
2009-05-07 14:57:00,87.62,87.78,87.6,87.72,484500000.0
2009-05-07 14:58:00,87.72,87.735,87.655,87.66,355600000.0
2009-05-07 14:59:00,87.66,87.66,87.605,87.62,380800000.0
2009-05-07 15:00:00,87.62,87.76,87.62,87.675,301200000.0
2009-05-07 15:01:00,87.69,87.695,87.615,87.625,242200000.0
2009-05-07 15:02:00,87.62,87.695,87.615,87.67,364100000.0
2009-05-07 15:03:00,87.67,87.78,87.665,87.78,520500000.0
2009-05-07 15:04:00,87.79,87.805,87.755,87.785,502600001.0
2009-05-07 15:05:00,87.76,87.81,87.75,87.785,431500000.0
2009-05-07 15:06:00,87.785,87.865,87.785,87.85,393000000.0
2009-05-07 15:07:00,87.85,87.87,87.79,87.8,404000000.0
2009-05-07 15:08:00,87.8,87.82,87.77,87.78,313600000.0
2009-05-07 15:09:00,87.78,87.785,87.71,87.74,428500000.0
2009-05-07 15:10:00,87.765,87.8,87.735,87.745,395800000.0
2009-05-07 15:11:00,87.745,87.83,87.745,87.82,424400000.0
2009-05-07 15:12:00,87.81,87.82,87.76,87.805,521000000.0
2009-05-07 15:13:00,87.81,87.825,87.8,87.805,346400000.0
2009-05-07 15:14:00,87.81,87.86,87.785,87.84,395000000.0
2009-05-07 15:15:00,87.845,87.845,87.765,87.78,426000000.0
2009-05-07 15:16:00,87.78,87.81,87.745,87.8,541600000.0
2009-05-07 15:17:00,87.795,87.83,87.78,87.81,606400000.0
2009-05-07 15:18:00,87.81,87.81,87.77,87.78,342400000.0
2009-05-07 15:19:00,87.77,87.805,87.74,87.75,399200000.0
2009-05-07 15:20:00,87.745,87.745,87.7,87.72,210800000.0
2009-05-07 15:21:00,87.71,87.805,87.71,87.79,339300000.0
2009-05-07 15:22:00,87.79,87.83,87.76,87.77,367000000.0
2009-05-07 15:23:00,87.77,87.77,87.7,87.72,355200000.0
2009-05-07 15:24:00,87.72,87.765,87.71,87.76,316600000.0
2009-05-07 15:25:00,87.75,87.82,87.745,87.805,409200000.0
2009-05-07 15:26:00,87.805,87.875,87.805,87.85,334000000.0
2009-05-07 15:27:00,87.855,87.86,87.835,87.845,280400000.0
2009-05-07 15:28:00,87.845,87.875,87.835,87.85,413400000.0
2009-05-07 15:29:00,87.85,87.86,87.815,87.815,370400000.0
2009-05-07 15:30:00,87.815,87.855,87.815,87.84,520800000.0
2009-05-07 15:31:00,87.84,87.885,87.825,87.875,245500000.0
2009-05-07 15:32:00,87.885,87.97,87.865,87.97,210800000.0
2009-05-07 15:33:00,87.97,88.01,87.945,88.01,388400000.0
2009-05-07 15:34:00,88.015,88.03,87.97,87.97,314400000.0
2009-05-07 15:35:00,87.97,88.005,87.95,87.97,327400000.0
2009-05-07 15:36:00,87.97,88.025,87.965,88.02,261800000.0
2009-05-07 15:37:00,88.02,88.03,87.94,87.95,261400000.0
2009-05-07 15:38:00,87.965,87.985,87.935,87.94,393000000.0
2009-05-07 15:39:00,87.945,87.96,87.93,87.945,440200000.0
2009-05-07 15:40:00,87.94,87.965,87.87,87.885,536400000.0
2009-05-07 15:41:00,87.885,87.95,87.845,87.925,378900000.0
2009-05-07 15:42:00,87.925,87.985,87.905,87.97,389000000.0
2009-05-07 15:43:00,87.975,88.075,87.96,88.055,491000000.0
2009-05-07 15:44:00,88.055,88.065,88.035,88.045,378000000.0
2009-05-07 15:45:00,88.045,88.11,88.045,88.08,562400000.0
2009-05-07 15:46:00,88.08,88.12,88.055,88.085,409999998.0
2009-05-07 15:47:00,88.08,88.09,88.005,88.05,308100000.0
2009-05-07 15:48:00,88.045,88.05,87.965,87.97,479200000.0
2009-05-07 15:49:00,87.965,87.985,87.875,87.905,482100000.0
2009-05-07 15:50:00,87.88,87.91,87.87,87.88,320700000.0
2009-05-07 15:51:00,87.885,87.895,87.83,87.83,404000000.0
2009-05-07 15:52:00,87.83,87.855,87.815,87.82,473200000.0
2009-05-07 15:53:00,87.825,87.835,87.815,87.815,527000000.0
2009-05-07 15:54:00,87.81,87.83,87.77,87.78,469600000.0
2009-05-07 15:55:00,87.78,87.82,87.775,87.815,440200000.0
2009-05-07 15:56:00,87.815,87.855,87.81,87.855,335599999.0
2009-05-07 15:57:00,87.855,87.905,87.85,87.855,407200000.0
2009-05-07 15:58:00,87.845,87.885,87.825,87.845,562600000.0
2009-05-07 15:59:00,87.855,87.875,87.82,87.83,504000001.0
2009-05-07 16:00:00,87.815,87.855,87.815,87.855,518600000.0
2009-05-07 16:01:00,87.85,87.85,87.805,87.81,350800000.0
2009-05-07 16:02:00,87.805,87.835,87.805,87.83,374200000.0
2009-05-07 16:03:00,87.835,87.835,87.8,87.81,232800000.0
2009-05-07 16:04:00,87.81,87.81,87.75,87.75,386600000.0
2009-05-07 16:05:00,87.75,87.755,87.72,87.745,438200000.0
2009-05-07 16:06:00,87.745,87.745,87.65,87.65,477500000.0
2009-05-07 16:07:00,87.675,87.7,87.655,87.68,271000000.0
2009-05-07 16:08:00,87.685,87.685,87.6,87.64,306000000.0
2009-05-07 16:09:00,87.645,87.675,87.63,87.66,458200001.0
2009-05-07 16:10:00,87.66,87.67,87.64,87.67,480400000.0
2009-05-07 16:11:00,87.67,87.675,87.645,87.67,481400000.0
2009-05-07 16:12:00,87.67,87.68,87.62,87.655,533600000.0
2009-05-07 16:13:00,87.655,87.655,87.595,87.615,582200000.0
2009-05-07 16:14:00,87.615,87.625,87.575,87.6,518400000.0
2009-05-07 16:15:00,87.6,87.605,87.545,87.56,466800000.0
2009-05-07 16:16:00,87.56,87.635,87.56,87.615,449800000.0
2009-05-07 16:17:00,87.615,87.675,87.605,87.67,444000000.0
2009-05-07 16:18:00,87.665,87.715,87.645,87.7,345400000.0
2009-05-07 16:19:00,87.68,87.69,87.665,87.68,215200000.0
2009-05-07 16:20:00,87.685,87.71,87.67,87.685,229600000.0
2009-05-07 16:21:00,87.68,87.715,87.66,87.69,284600000.0
2009-05-07 16:22:00,87.7,87.7,87.62,87.62,294200000.0
2009-05-07 16:23:00,87.62,87.66,87.595,87.615,477800000.0
2009-05-07 16:24:00,87.615,87.66,87.605,87.62,293200000.0
2009-05-07 16:25:00,87.62,87.625,87.58,87.6,298600000.0
2009-05-07 16:26:00,87.6,87.635,87.57,87.615,320000000.0
2009-05-07 16:27:00,87.615,87.625,87.56,87.585,365400000.0
2009-05-07 16:28:00,87.585,87.635,87.565,87.58,341200000.0
2009-05-07 16:29:00,87.58,87.6,87.545,87.56,450000000.0
2009-05-07 16:30:00,87.56,87.57,87.51,87.55,313000000.0
2009-05-07 16:31:00,87.545,87.585,87.53,87.58,199200000.0
2009-05-07 16:32:00,87.58,87.665,87.58,87.63,223000000.0
2009-05-07 16:33:00,87.63,87.64,87.58,87.585,263200000.0
2009-05-07 16:34:00,87.59,87.64,87.585,87.625,183200000.0
2009-05-07 16:35:00,87.62,87.64,87.58,87.62,187800000.0
2009-05-07 16:36:00,87.615,87.645,87.605,87.63,139400000.0
2009-05-07 16:37:00,87.63,87.64,87.605,87.63,192600000.0
2009-05-07 16:38:00,87.63,87.645,87.615,87.615,254800000.0
2009-05-07 16:39:00,87.615,87.68,87.615,87.675,175800000.0
2009-05-07 16:40:00,87.67,87.67,87.645,87.66,123600000.0
2009-05-07 16:41:00,87.66,87.66,87.635,87.655,158400000.0
2009-05-07 16:42:00,87.655,87.665,87.635,87.65,236400000.0
2009-05-07 16:43:00,87.65,87.655,87.62,87.645,182400000.0
2009-05-07 16:44:00,87.64,87.65,87.625,87.645,62800000.0
2009-05-07 16:45:00,87.65,87.665,87.625,87.65,221200000.0
2009-05-07 16:46:00,87.65,87.675,87.64,87.665,312000000.0
2009-05-07 16:47:00,87.66,87.7,87.65,87.695,373600000.0
2009-05-07 16:48:00,87.695,87.715,87.67,87.695,393000000.0
2009-05-07 16:49:00,87.695,87.8,87.695,87.795,312000000.0
2009-05-07 16:50:00,87.795,87.805,87.765,87.795,373000000.0
2009-05-07 16:51:00,87.79,87.805,87.73,87.735,345800000.0
2009-05-07 16:52:00,87.735,87.745,87.7,87.705,306600000.0
2009-05-07 16:53:00,87.71,87.73,87.71,87.72,197000000.0
2009-05-07 16:54:00,87.725,87.775,87.72,87.75,390800000.0
2009-05-07 16:55:00,87.755,87.755,87.71,87.71,497600000.0
2009-05-07 16:56:00,87.715,87.74,87.7,87.725,403000000.0
2009-05-07 16:57:00,87.725,87.725,87.68,87.685,296600000.0
2009-05-07 16:58:00,87.68,87.69,87.64,87.65,472900000.0
2009-05-07 16:59:00,87.64,87.685,87.615,87.67,361100000.0
2009-05-07 17:00:00,87.67,87.695,87.65,87.68,254800000.0
2009-05-07 17:01:00,87.68,87.715,87.675,87.685,272000000.0
2009-05-07 17:02:00,87.685,87.695,87.67,87.695,143400000.0
2009-05-07 17:03:00,87.69,87.69,87.67,87.685,296600000.0
2009-05-07 17:04:00,87.69,87.69,87.635,87.64,142500000.0
2009-05-07 17:05:00,87.645,87.645,87.61,87.615,401000000.0
2009-05-07 17:06:00,87.615,87.665,87.61,87.615,256000000.0
2009-05-07 17:07:00,87.625,87.67,87.625,87.67,106000000.0
2009-05-07 17:08:00,87.67,87.685,87.66,87.665,112600000.0
2009-05-07 17:09:00,87.665,87.69,87.665,87.675,97400000.0
2009-05-07 17:10:00,87.675,87.675,87.625,87.63,242400000.0
2009-05-07 17:11:00,87.635,87.64,87.6,87.63,218400000.0
2009-05-07 17:12:00,87.63,87.645,87.605,87.62,248000000.0
2009-05-07 17:13:00,87.615,87.625,87.565,87.575,453400000.0
2009-05-07 17:14:00,87.575,87.575,87.495,87.5,410200000.0
2009-05-07 17:15:00,87.5,87.55,87.495,87.525,313700000.0
2009-05-07 17:16:00,87.515,87.575,87.51,87.575,239300000.0
2009-05-07 17:17:00,87.575,87.605,87.57,87.6,239200000.0
2009-05-07 17:18:00,87.6,87.625,87.58,87.6,312600000.0
2009-05-07 17:19:00,87.6,87.63,87.595,87.61,184400000.0
2009-05-07 17:20:00,87.61,87.635,87.575,87.575,252800000.0
2009-05-07 17:21:00,87.58,87.58,87.56,87.565,138200000.0
2009-05-07 17:22:00,87.565,87.585,87.555,87.56,183200000.0
2009-05-07 17:23:00,87.555,87.555,87.505,87.545,373600001.0
2009-05-07 17:24:00,87.545,87.595,87.545,87.58,279000000.0
2009-05-07 17:25:00,87.58,87.62,87.565,87.615,197600000.0
2009-05-07 17:26:00,87.62,87.67,87.615,87.665,355600000.0
2009-05-07 17:27:00,87.66,87.69,87.66,87.67,231800000.0
2009-05-07 17:28:00,87.67,87.675,87.65,87.675,111600000.0
2009-05-07 17:29:00,87.67,87.71,87.665,87.685,209400000.0
2009-05-07 17:30:00,87.685,87.69,87.645,87.655,402600000.0
2009-05-07 17:31:00,87.66,87.675,87.64,87.675,230000000.0
2009-05-07 17:32:00,87.68,87.735,87.675,87.725,401600000.0
2009-05-07 17:33:00,87.715,87.74,87.685,87.74,245800000.0
2009-05-07 17:34:00,87.74,87.75,87.705,87.72,350400000.0
2009-05-07 17:35:00,87.72,87.73,87.695,87.7,326800000.0
2009-05-07 17:36:00,87.695,87.695,87.66,87.66,372800000.0
2009-05-07 17:37:00,87.66,87.665,87.6,87.64,353400000.0
2009-05-07 17:38:00,87.655,87.685,87.655,87.675,204000000.0
2009-05-07 17:39:00,87.675,87.74,87.675,87.725,327200000.0
2009-05-07 17:40:00,87.725,87.775,87.725,87.77,157000000.0
2009-05-07 17:41:00,87.77,87.775,87.75,87.76,548800000.0
2009-05-07 17:42:00,87.765,87.78,87.75,87.765,346200000.0
2009-05-07 17:43:00,87.775,87.785,87.725,87.73,325200000.0
2009-05-07 17:44:00,87.73,87.745,87.71,87.71,248600000.0
2009-05-07 17:45:00,87.71,87.73,87.695,87.7,186600000.0
2009-05-07 17:46:00,87.7,87.72,87.695,87.71,150400000.0
2009-05-07 17:47:00,87.705,87.72,87.695,87.71,131200000.0
2009-05-07 17:48:00,87.715,87.73,87.685,87.695,222800000.0
2009-05-07 17:49:00,87.69,87.71,87.675,87.685,301800000.0
2009-05-07 17:50:00,87.685,87.705,87.68,87.705,142600000.0
2009-05-07 17:51:00,87.705,87.71,87.675,87.695,384400000.0
2009-05-07 17:52:00,87.69,87.755,87.69,87.745,434400000.0
2009-05-07 17:53:00,87.75,87.77,87.73,87.73,229800000.0
2009-05-07 17:54:00,87.735,87.765,87.73,87.735,153800000.0
2009-05-07 17:55:00,87.735,87.74,87.715,87.72,123000000.0
2009-05-07 17:56:00,87.72,87.775,87.72,87.765,102800000.0
2009-05-07 17:57:00,87.77,87.785,87.745,87.785,155000000.0
2009-05-07 17:58:00,87.785,87.79,87.77,87.78,146400000.0
2009-05-07 17:59:00,87.765,87.775,87.745,87.755,148600000.0
2009-05-07 18:00:00,87.755,87.77,87.74,87.755,336600000.0
2009-05-07 18:01:00,87.755,87.775,87.74,87.75,233400000.0
2009-05-07 18:02:00,87.755,87.785,87.74,87.765,290200000.0
2009-05-07 18:03:00,87.765,87.785,87.755,87.775,261000000.0
2009-05-07 18:04:00,87.78,87.795,87.75,87.755,252800000.0
2009-05-07 18:05:00,87.755,87.755,87.735,87.74,129200000.0
2009-05-07 18:06:00,87.74,87.765,87.73,87.74,338000000.0
2009-05-07 18:07:00,87.74,87.74,87.73,87.73,52800000.0
2009-05-07 18:08:00,87.73,87.755,87.73,87.74,191800000.0
2009-05-07 18:09:00,87.735,87.78,87.735,87.78,247600000.0
2009-05-07 18:10:00,87.775,87.775,87.75,87.75,123600000.0
2009-05-07 18:11:00,87.74,87.755,87.73,87.74,99000000.0
2009-05-07 18:12:00,87.74,87.745,87.73,87.735,150000000.0
2009-05-07 18:13:00,87.74,87.74,87.68,87.705,233800000.0
2009-05-07 18:14:00,87.705,87.715,87.655,87.67,164800000.0
2009-05-07 18:15:00,87.68,87.685,87.665,87.675,243600000.0
2009-05-07 18:16:00,87.675,87.71,87.675,87.7,237000000.0
2009-05-07 18:17:00,87.695,87.695,87.665,87.68,302600000.0
2009-05-07 18:18:00,87.68,87.705,87.675,87.7,366200000.0
2009-05-07 18:19:00,87.705,87.73,87.7,87.73,129400000.0
2009-05-07 18:20:00,87.735,87.745,87.715,87.735,223800000.0
2009-05-07 18:21:00,87.735,87.75,87.72,87.73,183600000.0
2009-05-07 18:22:00,87.73,87.755,87.73,87.755,81000000.0
2009-05-07 18:23:00,87.755,87.76,87.74,87.755,155800000.0
2009-05-07 18:24:00,87.76,87.765,87.73,87.745,190000000.0
2009-05-07 18:25:00,87.745,87.745,87.72,87.74,126800000.0
2009-05-07 18:26:00,87.74,87.74,87.74,87.74,66600000.0
2009-05-07 18:27:00,87.74,87.74,87.695,87.735,250700000.0
2009-05-07 18:28:00,87.735,87.745,87.715,87.735,201800000.0
2009-05-07 18:29:00,87.735,87.735,87.715,87.715,120800000.0
2009-05-07 18:30:00,87.71,87.71,87.695,87.7,101000000.0
2009-05-07 18:31:00,87.705,87.72,87.685,87.685,78000000.0
2009-05-07 18:32:00,87.685,87.69,87.66,87.69,233800000.0
2009-05-07 18:33:00,87.69,87.715,87.68,87.68,331600000.0
2009-05-07 18:34:00,87.685,87.76,87.685,87.75,259400000.0
2009-05-07 18:35:00,87.75,87.755,87.74,87.74,101200000.0
2009-05-07 18:36:00,87.74,87.74,87.735,87.735,79000000.0
2009-05-07 18:37:00,87.725,87.73,87.71,87.725,184800000.0
2009-05-07 18:38:00,87.725,87.745,87.725,87.745,91600000.0
2009-05-07 18:39:00,87.74,87.76,87.74,87.745,218200000.0
2009-05-07 18:40:00,87.745,87.79,87.745,87.77,185200000.0
2009-05-07 18:41:00,87.77,87.81,87.77,87.795,247200000.0
2009-05-07 18:42:00,87.795,87.81,87.78,87.785,273800000.0
2009-05-07 18:43:00,87.785,87.79,87.745,87.76,198000000.0
2009-05-07 18:44:00,87.765,87.765,87.745,87.745,146400000.0
2009-05-07 18:45:00,87.745,87.745,87.725,87.745,221600000.0
2009-05-07 18:46:00,87.745,87.745,87.735,87.745,54400000.0
2009-05-07 18:47:00,87.745,87.745,87.73,87.745,64000000.0
2009-05-07 18:48:00,87.745,87.805,87.74,87.8,119800000.0
2009-05-07 18:49:00,87.8,87.81,87.775,87.775,90400000.0
2009-05-07 18:50:00,87.775,87.775,87.725,87.735,186800000.0
2009-05-07 18:51:00,87.74,87.745,87.725,87.74,152200000.0
2009-05-07 18:52:00,87.725,87.745,87.725,87.74,72600000.0
2009-05-07 18:53:00,87.75,87.75,87.7,87.705,185400000.0
2009-05-07 18:54:00,87.715,87.735,87.705,87.73,120400000.0
2009-05-07 18:55:00,87.74,87.74,87.74,87.74,29800000.0
2009-05-07 18:56:00,87.735,87.74,87.73,87.74,56200000.0
2009-05-07 18:57:00,87.73,87.74,87.73,87.74,21000000.0
2009-05-07 18:58:00,87.74,87.76,87.74,87.76,26600000.0
2009-05-07 18:59:00,87.755,87.755,87.725,87.735,234400000.0
2009-05-07 19:00:00,87.735,87.755,87.735,87.74,131000000.0
2009-05-07 19:01:00,87.745,87.77,87.745,87.745,146600000.0
2009-05-07 19:02:00,87.74,87.755,87.715,87.725,402800000.0
2009-05-07 19:03:00,87.725,87.75,87.71,87.745,591000000.0
2009-05-07 19:04:00,87.745,87.765,87.72,87.76,391600000.0
2009-05-07 19:05:00,87.76,87.78,87.745,87.77,315600000.0
2009-05-07 19:06:00,87.765,87.78,87.685,87.725,228800000.0
2009-05-07 19:07:00,87.725,87.725,87.695,87.725,216400000.0
2009-05-07 19:08:00,87.715,87.745,87.715,87.735,73800000.0
2009-05-07 19:09:00,87.735,87.78,87.715,87.78,139400000.0
2009-05-07 19:10:00,87.775,87.8,87.76,87.765,263600000.0
2009-05-07 19:11:00,87.765,87.78,87.715,87.72,260200000.0
2009-05-07 19:12:00,87.72,87.725,87.71,87.715,138000000.0
2009-05-07 19:13:00,87.715,87.72,87.685,87.685,56400000.0
2009-05-07 19:14:00,87.69,87.69,87.635,87.675,240600000.0
2009-05-07 19:15:00,87.675,87.7,87.675,87.675,125600000.0
2009-05-07 19:16:00,87.68,87.685,87.66,87.67,262400000.0
2009-05-07 19:17:00,87.67,87.685,87.655,87.66,184600000.0
2009-05-07 19:18:00,87.655,87.685,87.655,87.685,170800000.0
2009-05-07 19:19:00,87.675,87.7,87.66,87.7,274600000.0
2009-05-07 19:20:00,87.7,87.74,87.7,87.74,279000000.0
2009-05-07 19:21:00,87.73,87.74,87.71,87.715,157000000.0
2009-05-07 19:22:00,87.715,87.72,87.7,87.71,140200000.0
2009-05-07 19:23:00,87.71,87.72,87.71,87.715,41400000.0
2009-05-07 19:24:00,87.72,87.72,87.665,87.69,201800000.0
2009-05-07 19:25:00,87.695,87.7,87.675,87.68,222600000.0
2009-05-07 19:26:00,87.68,87.715,87.68,87.715,125200000.0
2009-05-07 19:27:00,87.705,87.71,87.675,87.675,153600000.0
2009-05-07 19:28:00,87.675,87.675,87.64,87.66,154000000.0
2009-05-07 19:29:00,87.66,87.66,87.645,87.655,123200000.0
2009-05-07 19:30:00,87.66,87.67,87.655,87.67,100200000.0
2009-05-07 19:31:00,87.67,87.67,87.65,87.65,78400000.0
2009-05-07 19:32:00,87.655,87.655,87.625,87.635,101600000.0
2009-05-07 19:33:00,87.635,87.66,87.635,87.655,225600000.0
2009-05-07 19:34:00,87.64,87.64,87.63,87.635,121000000.0
2009-05-07 19:35:00,87.635,87.64,87.58,87.595,345200000.0
2009-05-07 19:36:00,87.6,87.63,87.58,87.63,229400000.0
2009-05-07 19:37:00,87.63,87.66,87.63,87.66,113800000.0
2009-05-07 19:38:00,87.66,87.66,87.61,87.615,150400000.0
2009-05-07 19:39:00,87.61,87.625,87.585,87.615,301600000.0
2009-05-07 19:40:00,87.6,87.61,87.58,87.605,251200000.0
2009-05-07 19:41:00,87.595,87.63,87.575,87.625,322000000.0
2009-05-07 19:42:00,87.625,87.63,87.615,87.625,202600000.0
2009-05-07 19:43:00,87.625,87.635,87.615,87.62,184600000.0
2009-05-07 19:44:00,87.62,87.655,87.605,87.61,304200000.0
2009-05-07 19:45:00,87.625,87.625,87.6,87.61,257000000.0
2009-05-07 19:46:00,87.615,87.635,87.605,87.63,173400000.0
2009-05-07 19:47:00,87.625,87.635,87.615,87.625,172600000.0
2009-05-07 19:48:00,87.625,87.65,87.62,87.65,223400000.0
2009-05-07 19:49:00,87.65,87.655,87.625,87.63,101200000.0
2009-05-07 19:50:00,87.63,87.645,87.62,87.635,181000000.0
2009-05-07 19:51:00,87.63,87.63,87.59,87.595,185200000.0
2009-05-07 19:52:00,87.595,87.625,87.59,87.59,159000000.0
2009-05-07 19:53:00,87.59,87.615,87.545,87.55,276200000.0
2009-05-07 19:54:00,87.565,87.575,87.555,87.565,282000000.0
2009-05-07 19:55:00,87.565,87.57,87.525,87.53,316800000.0
2009-05-07 19:56:00,87.535,87.55,87.515,87.515,493400000.0
2009-05-07 19:57:00,87.515,87.54,87.51,87.53,383600000.0
2009-05-07 19:58:00,87.53,87.54,87.52,87.53,162400000.0
2009-05-07 19:59:00,87.53,87.57,87.53,87.565,167000000.0
2009-05-07 20:00:00,87.565,87.57,87.525,87.545,260600000.0
2009-05-07 20:01:00,87.545,87.545,87.52,87.53,230800000.0
2009-05-07 20:02:00,87.53,87.53,87.505,87.53,123200000.0
2009-05-07 20:03:00,87.5,87.5,87.485,87.495,189200000.0
2009-05-07 20:04:00,87.495,87.515,87.49,87.505,181200000.0
2009-05-07 20:05:00,87.505,87.535,87.505,87.505,229200000.0
2009-05-07 20:06:00,87.51,87.53,87.51,87.52,117800000.0
2009-05-07 20:07:00,87.52,87.57,87.52,87.555,204600000.0
2009-05-07 20:08:00,87.555,87.595,87.555,87.58,293800000.0
2009-05-07 20:09:00,87.585,87.585,87.565,87.575,123200000.0
2009-05-07 20:10:00,87.585,87.595,87.555,87.575,279200000.0
2009-05-07 20:11:00,87.58,87.605,87.545,87.545,181200000.0
2009-05-07 20:12:00,87.55,87.555,87.52,87.52,106000000.0
2009-05-07 20:13:00,87.52,87.53,87.495,87.505,192200000.0
2009-05-07 20:14:00,87.505,87.54,87.505,87.53,153200000.0
2009-05-07 20:15:00,87.53,87.55,87.505,87.51,248400000.0
2009-05-07 20:16:00,87.51,87.53,87.5,87.52,196200000.0
2009-05-07 20:17:00,87.525,87.535,87.51,87.525,163600000.0
2009-05-07 20:18:00,87.525,87.535,87.51,87.52,157200000.0
2009-05-07 20:19:00,87.51,87.52,87.475,87.5,148400000.0
2009-05-07 20:20:00,87.5,87.505,87.48,87.49,198800000.0
2009-05-07 20:21:00,87.495,87.53,87.49,87.52,269200000.0
2009-05-07 20:22:00,87.515,87.53,87.505,87.52,137200000.0
2009-05-07 20:23:00,87.52,87.54,87.51,87.53,178800000.0
2009-05-07 20:24:00,87.52,87.55,87.51,87.545,152000000.0
2009-05-07 20:25:00,87.545,87.545,87.54,87.54,119400000.0
2009-05-07 20:26:00,87.545,87.56,87.535,87.56,159800000.0
2009-05-07 20:27:00,87.565,87.565,87.545,87.56,207000000.0
2009-05-07 20:28:00,87.56,87.575,87.56,87.565,132200000.0
2009-05-07 20:29:00,87.565,87.595,87.555,87.58,167600000.0
2009-05-07 20:30:00,87.58,87.58,87.55,87.57,127800000.0
2009-05-07 20:31:00,87.57,87.58,87.56,87.565,252200000.0
2009-05-07 20:32:00,87.565,87.565,87.52,87.545,167800000.0
2009-05-07 20:33:00,87.545,87.55,87.52,87.53,209800000.0
2009-05-07 20:34:00,87.53,87.535,87.52,87.535,172400000.0
2009-05-07 20:35:00,87.535,87.56,87.53,87.555,139000000.0
2009-05-07 20:36:00,87.555,87.585,87.555,87.57,223000000.0
2009-05-07 20:37:00,87.57,87.585,87.54,87.54,250000000.0
2009-05-07 20:38:00,87.54,87.55,87.525,87.54,179200000.0
2009-05-07 20:39:00,87.535,87.575,87.535,87.565,256200000.0
2009-05-07 20:40:00,87.565,87.57,87.535,87.535,194000000.0
2009-05-07 20:41:00,87.535,87.54,87.525,87.525,198800000.0
2009-05-07 20:42:00,87.525,87.565,87.52,87.56,85200000.0
2009-05-07 20:43:00,87.555,87.565,87.525,87.545,215800000.0
2009-05-07 20:44:00,87.545,87.59,87.545,87.575,267800000.0
2009-05-07 20:45:00,87.575,87.585,87.56,87.58,209000000.0
2009-05-07 20:46:00,87.58,87.605,87.56,87.575,149600000.0
2009-05-07 20:47:00,87.57,87.58,87.515,87.515,250800000.0
2009-05-07 20:48:00,87.515,87.55,87.505,87.53,229000000.0
2009-05-07 20:49:00,87.53,87.545,87.525,87.535,127000000.0
2009-05-07 20:50:00,87.545,87.595,87.535,87.59,192400000.0
2009-05-07 20:51:00,87.59,87.605,87.57,87.595,235600000.0
2009-05-07 20:52:00,87.59,87.59,87.535,87.545,234400000.0
2009-05-07 20:53:00,87.545,87.56,87.505,87.525,241600000.0
2009-05-07 20:54:00,87.525,87.525,87.48,87.515,300600000.0
2009-05-07 20:55:00,87.515,87.545,87.5,87.545,294600000.0
2009-05-07 20:56:00,87.55,87.57,87.525,87.56,265800000.0
2009-05-07 20:57:00,87.57,87.57,87.53,87.555,298800000.0
2009-05-07 20:58:00,87.545,87.565,87.52,87.52,160400000.0
2009-05-07 20:59:00,87.515,87.525,87.485,87.52,314800000.0
2009-05-07 21:00:00,87.52,87.53,87.48,87.505,353200000.0
2009-05-07 21:01:00,87.51,87.56,87.51,87.55,347600000.0
2009-05-07 21:02:00,87.55,87.555,87.515,87.525,149400000.0
2009-05-07 21:03:00,87.53,87.53,87.47,87.47,156800000.0
2009-05-07 21:04:00,87.47,87.515,87.47,87.5,207400000.0
2009-05-07 21:05:00,87.51,87.52,87.49,87.52,263800000.0
2009-05-07 21:06:00,87.515,87.525,87.495,87.505,329600000.0
2009-05-07 21:07:00,87.505,87.51,87.495,87.51,182000000.0
2009-05-07 21:08:00,87.51,87.525,87.505,87.52,224800000.0
2009-05-07 21:09:00,87.52,87.52,87.495,87.5,146800000.0
2009-05-07 21:10:00,87.5,87.51,87.49,87.49,124800000.0
2009-05-07 21:11:00,87.485,87.49,87.47,87.485,179400000.0
2009-05-07 21:12:00,87.485,87.515,87.465,87.495,229800000.0
2009-05-07 21:13:00,87.5,87.505,87.465,87.48,158400000.0
2009-05-07 21:14:00,87.48,87.495,87.475,87.495,123600000.0
2009-05-07 21:15:00,87.495,87.515,87.49,87.51,177400000.0
2009-05-07 21:16:00,87.515,87.52,87.505,87.505,102800000.0
2009-05-07 21:17:00,87.505,87.525,87.505,87.515,65400000.0
2009-05-07 21:18:00,87.515,87.535,87.515,87.525,153800000.0
2009-05-07 21:19:00,87.525,87.53,87.495,87.51,186400000.0
2009-05-07 21:20:00,87.51,87.535,87.51,87.52,120000000.0
2009-05-07 21:21:00,87.52,87.565,87.52,87.56,166000000.0
2009-05-07 21:22:00,87.56,87.56,87.52,87.525,234800000.0
2009-05-07 21:23:00,87.525,87.54,87.52,87.53,93600000.0
2009-05-07 21:24:00,87.53,87.55,87.52,87.55,233800000.0
2009-05-07 21:25:00,87.55,87.555,87.54,87.55,80000000.0
2009-05-07 21:26:00,87.54,87.55,87.535,87.54,61000000.0
2009-05-07 21:27:00,87.54,87.54,87.5,87.525,186200000.0
2009-05-07 21:28:00,87.52,87.525,87.49,87.51,191200000.0
2009-05-07 21:29:00,87.51,87.53,87.495,87.495,168200000.0
2009-05-07 21:30:00,87.495,87.495,87.475,87.485,238000000.0
2009-05-07 21:31:00,87.49,87.5,87.445,87.45,222400000.0
2009-05-07 21:32:00,87.445,87.485,87.44,87.48,170200000.0
2009-05-07 21:33:00,87.485,87.49,87.455,87.47,179800000.0
2009-05-07 21:34:00,87.47,87.495,87.47,87.48,125600000.0
2009-05-07 21:35:00,87.48,87.49,87.445,87.445,128600000.0
2009-05-07 21:36:00,87.445,87.46,87.44,87.44,107600000.0
2009-05-07 21:37:00,87.44,87.445,87.42,87.425,163600000.0
2009-05-07 21:38:00,87.42,87.435,87.42,87.425,127600000.0
2009-05-07 21:39:00,87.425,87.475,87.415,87.47,190800000.0
2009-05-07 21:40:00,87.47,87.495,87.465,87.47,114600000.0
2009-05-07 21:41:00,87.465,87.475,87.465,87.47,80200000.0
2009-05-07 21:42:00,87.47,87.475,87.44,87.475,120800000.0
2009-05-07 21:43:00,87.475,87.52,87.475,87.52,188800000.0
2009-05-07 21:44:00,87.52,87.56,87.515,87.545,226600000.0
2009-05-07 21:45:00,87.545,87.585,87.545,87.565,199800000.0
2009-05-07 21:46:00,87.565,87.57,87.505,87.505,162200000.0
2009-05-07 21:47:00,87.505,87.515,87.505,87.51,153600000.0
2009-05-07 21:48:00,87.515,87.56,87.51,87.56,170200000.0
2009-05-07 21:49:00,87.56,87.56,87.54,87.55,121800000.0
2009-05-07 21:50:00,87.555,87.555,87.515,87.515,70400000.0
2009-05-07 21:51:00,87.52,87.52,87.5,87.515,101600000.0
2009-05-07 21:52:00,87.505,87.52,87.505,87.52,133800000.0
2009-05-07 21:53:00,87.52,87.535,87.52,87.52,32400000.0
2009-05-07 21:54:00,87.52,87.555,87.51,87.55,179400000.0
2009-05-07 21:55:00,87.555,87.6,87.55,87.565,170200000.0
2009-05-07 21:56:00,87.565,87.59,87.565,87.565,27200000.0
2009-05-07 21:57:00,87.565,87.6,87.55,87.585,237200000.0
2009-05-07 21:58:00,87.585,87.6,87.575,87.59,118600000.0
2009-05-07 21:59:00,87.59,87.59,87.58,87.58,91200000.0
2009-05-07 22:00:00,87.575,87.58,87.54,87.54,154600000.0
2009-05-07 22:01:00,87.54,87.565,87.54,87.55,191400000.0
2009-05-07 22:02:00,87.55,87.57,87.545,87.57,150000000.0
2009-05-07 22:03:00,87.55,87.57,87.55,87.55,63400000.0
2009-05-07 22:04:00,87.56,87.58,87.545,87.555,50600000.0
2009-05-07 22:05:00,87.545,87.58,87.545,87.56,86200000.0
2009-05-07 22:06:00,87.56,87.565,87.555,87.56,31800000.0
2009-05-07 22:07:00,87.57,87.58,87.57,87.575,29800000.0
2009-05-07 22:08:00,87.585,87.6,87.575,87.595,144400000.0
2009-05-07 22:09:00,87.595,87.615,87.58,87.59,153000000.0
2009-05-07 22:10:00,87.59,87.6,87.585,87.6,72800000.0
2009-05-07 22:11:00,87.6,87.605,87.585,87.605,59400000.0
2009-05-07 22:12:00,87.605,87.605,87.6,87.6,18200000.0
2009-05-07 22:13:00,87.595,87.595,87.59,87.595,34200000.0
2009-05-07 22:14:00,87.6,87.605,87.595,87.605,39600000.0
2009-05-07 22:15:00,87.61,87.625,87.595,87.625,128800000.0
2009-05-07 22:16:00,87.62,87.63,87.62,87.625,40000000.0
2009-05-07 22:17:00,87.604,87.604,87.582,87.594,126200000.0
2009-05-07 22:18:00,87.625,87.625,87.62,87.62,31400000.0
2009-05-07 22:19:00,87.625,87.635,87.62,87.63,75400000.0
2009-05-07 22:20:00,87.625,87.65,87.625,87.645,109400000.0
2009-05-07 22:21:00,87.64,87.645,87.62,87.62,199200000.0
2009-05-07 22:22:00,87.62,87.63,87.62,87.63,61000000.0
2009-05-07 22:23:00,87.63,87.64,87.625,87.625,131200000.0
2009-05-07 22:24:00,87.62,87.625,87.6,87.6,71800000.0
2009-05-07 22:25:00,87.605,87.61,87.6,87.61,76600000.0
2009-05-07 22:26:00,87.61,87.64,87.605,87.635,127600000.0
2009-05-07 22:27:00,87.635,87.635,87.61,87.62,258600000.0
2009-05-07 22:28:00,87.62,87.625,87.62,87.625,59800000.0
2009-05-07 22:29:00,87.63,87.63,87.625,87.63,70800000.0
2009-05-07 22:30:00,87.615,87.62,87.61,87.615,49800000.0
2009-05-07 22:31:00,87.615,87.63,87.615,87.63,37600000.0
2009-05-07 22:32:00,87.625,87.63,87.615,87.63,77200000.0
2009-05-07 22:33:00,87.62,87.645,87.615,87.64,127400000.0
2009-05-07 22:34:00,87.66,87.685,87.63,87.67,254800000.0
2009-05-07 22:35:00,87.665,87.675,87.655,87.675,104000000.0
2009-05-07 22:36:00,87.675,87.715,87.665,87.69,139600000.0
2009-05-07 22:37:00,87.69,87.7,87.66,87.69,150400000.0
2009-05-07 22:38:00,87.695,87.705,87.68,87.685,169800000.0
2009-05-07 22:39:00,87.685,87.7,87.675,87.695,131800000.0
2009-05-07 22:40:00,87.695,87.7,87.675,87.685,193600000.0
2009-05-07 22:41:00,87.685,87.7,87.685,87.695,102400000.0
2009-05-07 22:42:00,87.695,87.7,87.68,87.68,138000000.0
2009-05-07 22:43:00,87.685,87.685,87.665,87.665,80400000.0
2009-05-07 22:44:00,87.665,87.685,87.665,87.67,77600000.0
2009-05-07 22:45:00,87.67,87.675,87.665,87.675,88400000.0
2009-05-07 22:46:00,87.675,87.68,87.67,87.68,57600000.0
2009-05-07 22:47:00,87.675,87.69,87.675,87.675,27600000.0
2009-05-07 22:48:00,87.67,87.675,87.665,87.665,25000000.0
2009-05-07 22:49:00,87.665,87.69,87.665,87.69,51200000.0
2009-05-07 22:50:00,87.69,87.69,87.65,87.67,116800000.0
2009-05-07 22:51:00,87.665,87.665,87.64,87.645,81800000.0
2009-05-07 22:52:00,87.64,87.655,87.63,87.65,45800000.0
2009-05-07 22:53:00,87.65,87.655,87.635,87.645,189000000.0
2009-05-07 22:54:00,87.655,87.66,87.635,87.65,125600000.0
2009-05-07 22:55:00,87.645,87.645,87.63,87.63,120200000.0
2009-05-07 22:56:00,87.635,87.645,87.625,87.625,169000000.0
2009-05-07 22:57:00,87.625,87.65,87.62,87.645,72000000.0
2009-05-07 22:58:00,87.645,87.645,87.63,87.63,118000000.0
2009-05-07 22:59:00,87.63,87.67,87.63,87.65,61600000.0
2009-05-07 23:00:00,87.655,87.678,87.615,87.678,15400000.0
2009-05-07 23:01:00,87.655,87.655,87.585,87.645,30000000.0
2009-05-07 23:02:00,87.655,87.73,87.6,87.73,34200000.0
2009-05-07 23:03:00,87.735,87.775,87.725,87.775,37800000.0
2009-05-07 23:04:00,87.775,87.805,87.725,87.745,72800000.0
2009-05-07 23:05:00,87.745,87.75,87.72,87.725,19400000.0
2009-05-07 23:06:00,87.725,87.755,87.72,87.735,28600000.0
2009-05-07 23:07:00,87.74,87.76,87.735,87.76,27800000.0
2009-05-07 23:08:00,87.75,87.775,87.735,87.775,55300000.0
2009-05-07 23:09:00,87.785,87.825,87.785,87.81,71200000.0
2009-05-07 23:10:00,87.81,87.82,87.78,87.785,24000000.0
2009-05-07 23:11:00,87.785,87.87,87.785,87.87,48000000.0
2009-05-07 23:12:00,87.865,87.87,87.805,87.815,57400000.0
2009-05-07 23:13:00,87.835,87.835,87.805,87.825,54000000.0
2009-05-07 23:14:00,87.82,87.835,87.815,87.83,19800000.0
2009-05-07 23:15:00,87.835,87.835,87.77,87.77,117200000.0
2009-05-07 23:16:00,87.795,87.81,87.775,87.795,68000000.0
2009-05-07 23:17:00,87.79,87.825,87.775,87.81,52200000.0
2009-05-07 23:18:00,87.81,87.89,87.81,87.83,26600000.0
2009-05-07 23:19:00,87.82,87.82,87.795,87.795,15200000.0
2009-05-07 23:20:00,87.81,87.81,87.78,87.79,23200000.0
2009-05-07 23:21:00,87.785,87.79,87.77,87.775,55600000.0
2009-05-07 23:22:00,87.78,87.785,87.775,87.78,16000000.0
2009-05-07 23:23:00,87.77,87.79,87.77,87.79,35800000.0
2009-05-07 23:24:00,87.79,87.795,87.77,87.795,24800000.0
2009-05-07 23:25:00,87.79,87.8,87.775,87.78,102400000.0
2009-05-07 23:26:00,87.785,87.845,87.785,87.845,40800000.0
2009-05-07 23:27:00,87.805,87.845,87.795,87.815,189200000.0
2009-05-07 23:28:00,87.815,87.815,87.815,87.815,6800000.0
2009-05-07 23:29:00,87.79,87.81,87.79,87.81,72400000.0
2009-05-07 23:30:00,87.81,87.81,87.8,87.805,50400000.0
2009-05-07 23:31:00,87.795,87.81,87.795,87.81,38200000.0
2009-05-07 23:32:00,87.805,87.81,87.805,87.805,40800000.0
2009-05-07 23:33:00,87.805,87.82,87.775,87.8,234200000.0
2009-05-07 23:34:00,87.805,87.805,87.78,87.79,156000000.0
2009-05-07 23:35:00,87.795,87.795,87.775,87.78,105400000.0
2009-05-07 23:36:00,87.775,87.78,87.765,87.775,56800000.0
2009-05-07 23:37:00,87.79,87.82,87.79,87.81,77000000.0
2009-05-07 23:38:00,87.81,87.82,87.79,87.795,200400000.0
2009-05-07 23:39:00,87.795,87.8,87.795,87.8,32400000.0
2009-05-07 23:40:00,87.8,87.825,87.8,87.81,164000000.0
2009-05-07 23:41:00,87.815,87.815,87.8,87.81,34600000.0
2009-05-07 23:42:00,87.815,87.82,87.81,87.82,16800000.0
2009-05-07 23:43:00,87.815,87.825,87.8,87.81,71400000.0
2009-05-07 23:44:00,87.81,87.82,87.795,87.815,80600000.0
2009-05-07 23:45:00,87.815,87.82,87.81,87.82,13400000.0
2009-05-07 23:46:00,87.825,87.845,87.81,87.84,109800000.0
2009-05-07 23:47:00,87.845,87.845,87.83,87.83,23600000.0
2009-05-07 23:48:00,87.825,87.835,87.815,87.82,95200000.0
2009-05-07 23:49:00,87.82,87.865,87.82,87.83,46200000.0
2009-05-07 23:50:00,87.835,87.845,87.8,87.84,177600000.0
2009-05-07 23:51:00,87.84,87.865,87.81,87.855,70200000.0
2009-05-07 23:52:00,87.855,87.855,87.855,87.855,7800000.0
2009-05-07 23:53:00,87.85,87.85,87.82,87.84,283400000.0
2009-05-07 23:54:00,87.84,87.84,87.815,87.83,148600000.0
2009-05-07 23:55:00,87.83,87.835,87.82,87.83,60200000.0
2009-05-07 23:56:00,87.835,87.835,87.805,87.805,77200000.0
2009-05-07 23:57:00,87.805,87.84,87.805,87.835,90600000.0
2009-05-07 23:58:00,87.84,87.84,87.8,87.81,145800000.0
2009-05-07 23:59:00,87.8,87.82,87.8,87.805,94000000.0
2009-05-08 00:00:00,87.8,87.81,87.795,87.81,133200000.0
2009-05-08 00:01:00,87.81,87.81,87.785,87.795,193800000.0
2009-05-08 00:02:00,87.795,87.8,87.75,87.75,210600000.0
2009-05-08 00:03:00,87.75,87.75,87.735,87.735,46000000.0
2009-05-08 00:04:00,87.735,87.735,87.725,87.725,19000000.0
2009-05-08 00:05:00,87.725,87.73,87.72,87.725,67800000.0
2009-05-08 00:06:00,87.73,87.765,87.73,87.75,63400000.0
2009-05-08 00:07:00,87.75,87.755,87.735,87.74,95600000.0
2009-05-08 00:08:00,87.74,87.75,87.74,87.75,25800000.0
2009-05-08 00:09:00,87.745,87.75,87.73,87.735,34400000.0
2009-05-08 00:10:00,87.73,87.73,87.73,87.73,10800000.0
2009-05-08 00:11:00,87.74,87.765,87.74,87.745,93000000.0
2009-05-08 00:12:00,87.745,87.76,87.73,87.745,149600000.0
2009-05-08 00:13:00,87.745,87.755,87.74,87.755,47800000.0
2009-05-08 00:14:00,87.76,87.77,87.76,87.76,78200000.0
2009-05-08 00:15:00,87.765,87.785,87.76,87.785,111200000.0
2009-05-08 00:16:00,87.78,87.785,87.765,87.78,110800000.0
2009-05-08 00:17:00,87.78,87.785,87.74,87.755,100800000.0
2009-05-08 00:18:00,87.755,87.755,87.735,87.745,47400000.0
2009-05-08 00:19:00,87.74,87.745,87.715,87.725,70000000.0
2009-05-08 00:20:00,87.725,87.725,87.695,87.725,55200000.0
2009-05-08 00:21:00,87.72,87.72,87.71,87.71,34200000.0
2009-05-08 00:22:00,87.705,87.71,87.695,87.7,61200000.0
2009-05-08 00:23:00,87.695,87.7,87.69,87.69,18200000.0
2009-05-08 00:24:00,87.7,87.705,87.7,87.705,13000000.0
2009-05-08 00:25:00,87.705,87.71,87.68,87.69,78400000.0
2009-05-08 00:26:00,87.69,87.69,87.67,87.67,34000000.0
2009-05-08 00:27:00,87.67,87.685,87.67,87.685,33600000.0
2009-05-08 00:28:00,87.68,87.68,87.67,87.68,90200000.0
2009-05-08 00:29:00,87.675,87.685,87.675,87.68,42800000.0
2009-05-08 00:30:00,87.68,87.685,87.68,87.68,26000000.0
2009-05-08 00:31:00,87.675,87.7,87.67,87.695,163800000.0
2009-05-08 00:32:00,87.695,87.715,87.68,87.71,84800000.0
2009-05-08 00:33:00,87.71,87.71,87.695,87.705,59600000.0
2009-05-08 00:34:00,87.71,87.715,87.685,87.685,58600000.0
2009-05-08 00:35:00,87.685,87.685,87.675,87.68,71400000.0
2009-05-08 00:36:00,87.675,87.68,87.675,87.675,61400000.0
2009-05-08 00:37:00,87.675,87.68,87.675,87.675,18200000.0
2009-05-08 00:38:00,87.68,87.685,87.675,87.68,44800000.0
2009-05-08 00:39:00,87.68,87.68,87.665,87.675,68400000.0
2009-05-08 00:40:00,87.675,87.685,87.67,87.685,76000000.0
2009-05-08 00:41:00,87.685,87.685,87.675,87.68,136400000.0
2009-05-08 00:42:00,87.68,87.68,87.645,87.66,107800000.0
2009-05-08 00:43:00,87.665,87.665,87.605,87.645,107800000.0
2009-05-08 00:44:00,87.655,87.69,87.65,87.69,58000000.0
2009-05-08 00:45:00,87.69,87.705,87.685,87.695,70600000.0
2009-05-08 00:46:00,87.695,87.705,87.695,87.705,97600000.0
2009-05-08 00:47:00,87.705,87.715,87.68,87.705,76200000.0
2009-05-08 00:48:00,87.71,87.72,87.69,87.71,52000000.0
2009-05-08 00:49:00,87.715,87.715,87.69,87.7,46400000.0
2009-05-08 00:50:00,87.7,87.705,87.69,87.695,48600000.0
2009-05-08 00:51:00,87.695,87.725,87.69,87.725,187000000.0
2009-05-08 00:52:00,87.725,87.725,87.72,87.72,16200000.0
2009-05-08 00:53:00,87.715,87.72,87.705,87.72,40800000.0
2009-05-08 00:54:00,87.72,87.735,87.715,87.735,49200000.0
2009-05-08 00:55:00,87.74,87.74,87.735,87.735,14600000.0
2009-05-08 00:56:00,87.735,87.745,87.735,87.74,71200000.0
2009-05-08 00:57:00,87.74,87.74,87.7,87.71,92000000.0
2009-05-08 00:58:00,87.71,87.71,87.695,87.695,63000000.0
2009-05-08 00:59:00,87.695,87.735,87.69,87.725,370400000.0
2009-05-08 01:00:00,87.725,87.735,87.72,87.72,117400000.0
2009-05-08 01:01:00,87.72,87.745,87.72,87.725,126200000.0
2009-05-08 01:02:00,87.725,87.73,87.715,87.725,35400000.0
2009-05-08 01:03:00,87.72,87.74,87.72,87.735,43800000.0
2009-05-08 01:04:00,87.735,87.735,87.675,87.685,148200000.0
2009-05-08 01:05:00,87.69,87.69,87.685,87.69,46200000.0
2009-05-08 01:06:00,87.69,87.695,87.685,87.685,33800000.0
2009-05-08 01:07:00,87.68,87.68,87.68,87.68,2600000.0
2009-05-08 01:08:00,87.68,87.72,87.68,87.705,86400000.0
2009-05-08 01:09:00,87.7,87.72,87.69,87.72,92000000.0
2009-05-08 01:10:00,87.72,87.725,87.72,87.72,64200000.0
2009-05-08 01:11:00,87.715,87.75,87.715,87.745,51600000.0
2009-05-08 01:12:00,87.74,87.75,87.73,87.73,60800000.0
2009-05-08 01:13:00,87.73,87.75,87.73,87.73,49000000.0
2009-05-08 01:14:00,87.73,87.755,87.73,87.755,47400000.0
2009-05-08 01:15:00,87.765,87.805,87.76,87.775,149000000.0
2009-05-08 01:16:00,87.775,87.775,87.72,87.755,149200000.0
2009-05-08 01:17:00,87.75,87.77,87.75,87.765,79800000.0
2009-05-08 01:18:00,87.77,87.805,87.77,87.79,88200000.0
2009-05-08 01:19:00,87.79,87.79,87.745,87.75,182200000.0
2009-05-08 01:20:00,87.765,87.785,87.765,87.775,64600000.0
2009-05-08 01:21:00,87.775,87.775,87.77,87.77,17800000.0
2009-05-08 01:22:00,87.765,87.765,87.765,87.765,11600000.0
2009-05-08 01:23:00,87.765,87.765,87.745,87.765,93400000.0
2009-05-08 01:24:00,87.765,87.765,87.74,87.74,132200000.0
2009-05-08 01:25:00,87.745,87.77,87.73,87.765,119000000.0
2009-05-08 01:26:00,87.765,87.77,87.765,87.77,18800000.0
2009-05-08 01:27:00,87.77,87.77,87.77,87.77,1400000.0
2009-05-08 01:28:00,87.77,87.77,87.71,87.725,69600000.0
2009-05-08 01:29:00,87.735,87.765,87.725,87.75,79400000.0
2009-05-08 01:30:00,87.72,87.735,87.72,87.735,44000000.0
2009-05-08 01:31:00,87.745,87.765,87.735,87.765,65600000.0
2009-05-08 01:32:00,87.765,87.765,87.735,87.735,48400000.0
2009-05-08 01:33:00,87.74,87.74,87.7,87.72,228600000.0
2009-05-08 01:34:00,87.72,87.72,87.7,87.7,77200000.0
2009-05-08 01:35:00,87.715,87.715,87.705,87.705,52000000.0
2009-05-08 01:36:00,87.705,87.71,87.705,87.71,29800000.0
2009-05-08 01:37:00,87.715,87.725,87.715,87.725,51800000.0
2009-05-08 01:38:00,87.725,87.725,87.71,87.715,56400000.0
2009-05-08 01:39:00,87.71,87.72,87.71,87.715,34800000.0
2009-05-08 01:40:00,87.72,87.725,87.705,87.725,71200000.0
2009-05-08 01:41:00,87.72,87.725,87.72,87.725,29200000.0
2009-05-08 01:42:00,87.72,87.735,87.715,87.735,78800000.0
2009-05-08 01:43:00,87.735,87.74,87.72,87.725,51600000.0
2009-05-08 01:44:00,87.735,87.75,87.72,87.735,107800000.0
2009-05-08 01:45:00,87.73,87.74,87.725,87.73,138600000.0
2009-05-08 01:46:00,87.745,87.75,87.745,87.75,14400000.0
2009-05-08 01:47:00,87.75,87.75,87.725,87.725,15800000.0
2009-05-08 01:48:00,87.725,87.73,87.72,87.73,120400000.0
2009-05-08 01:49:00,87.73,87.73,87.715,87.715,66400000.0
2009-05-08 01:50:00,87.715,87.715,87.715,87.715,7200000.0
2009-05-08 01:51:00,87.725,87.765,87.705,87.71,422200000.0
2009-05-08 01:52:00,87.715,87.735,87.715,87.72,54400000.0
2009-05-08 01:53:00,87.72,87.735,87.71,87.725,133800000.0
2009-05-08 01:54:00,87.71,87.73,87.7,87.73,103400000.0
2009-05-08 01:55:00,87.73,87.755,87.715,87.735,228800000.0
2009-05-08 01:56:00,87.735,87.755,87.735,87.745,165800000.0
2009-05-08 01:57:00,87.745,87.77,87.745,87.76,259200000.0
2009-05-08 01:58:00,87.755,87.755,87.725,87.735,189400000.0
2009-05-08 01:59:00,87.735,87.745,87.73,87.74,98600000.0
2009-05-08 02:00:00,87.74,87.76,87.73,87.755,85400000.0
2009-05-08 02:01:00,87.755,87.76,87.725,87.74,107200000.0
2009-05-08 02:02:00,87.74,87.745,87.71,87.73,262200000.0
2009-05-08 02:03:00,87.73,87.78,87.71,87.765,345600000.0
2009-05-08 02:04:00,87.765,87.805,87.745,87.775,255000000.0
2009-05-08 02:05:00,87.775,87.785,87.74,87.74,87800000.0
2009-05-08 02:06:00,87.74,87.75,87.72,87.75,98800000.0
2009-05-08 02:07:00,87.75,87.76,87.73,87.745,89800000.0
2009-05-08 02:08:00,87.745,87.8,87.745,87.79,72800000.0
2009-05-08 02:09:00,87.78,87.8,87.765,87.785,166000000.0
2009-05-08 02:10:00,87.785,87.785,87.745,87.75,193400000.0
2009-05-08 02:11:00,87.755,87.795,87.755,87.795,188400000.0
2009-05-08 02:12:00,87.785,87.8,87.765,87.77,168400000.0
2009-05-08 02:13:00,87.77,87.79,87.75,87.79,82800000.0
2009-05-08 02:14:00,87.785,87.785,87.74,87.74,322400000.0
2009-05-08 02:15:00,87.74,87.775,87.74,87.77,203400000.0
2009-05-08 02:16:00,87.77,87.785,87.75,87.765,298400000.0
2009-05-08 02:17:00,87.76,87.78,87.74,87.77,208800000.0
2009-05-08 02:18:00,87.77,87.8,87.77,87.78,180800000.0
2009-05-08 02:19:00,87.775,87.795,87.77,87.79,187800000.0
2009-05-08 02:20:00,87.79,87.79,87.765,87.765,69200000.0
2009-05-08 02:21:00,87.765,87.845,87.76,87.835,350400000.0
2009-05-08 02:22:00,87.845,87.85,87.795,87.795,295000000.0
2009-05-08 02:23:00,87.795,87.805,87.775,87.805,164200000.0
2009-05-08 02:24:00,87.8,87.82,87.795,87.82,150400000.0
2009-05-08 02:25:00,87.82,87.835,87.81,87.815,231600000.0
2009-05-08 02:26:00,87.815,87.83,87.79,87.825,216600000.0
2009-05-08 02:27:00,87.825,87.85,87.82,87.83,376600000.0
2009-05-08 02:28:00,87.83,87.84,87.775,87.785,185800000.0
2009-05-08 02:29:00,87.78,87.8,87.78,87.795,157600000.0
2009-05-08 02:30:00,87.805,87.805,87.795,87.795,174000000.0
2009-05-08 02:31:00,87.795,87.805,87.785,87.79,313200000.0
2009-05-08 02:32:00,87.795,87.815,87.79,87.8,322800000.0
2009-05-08 02:33:00,87.79,87.815,87.79,87.805,176400000.0
2009-05-08 02:34:00,87.805,87.805,87.8,87.8,33200000.0
2009-05-08 02:35:00,87.805,87.815,87.78,87.78,346400000.0
2009-05-08 02:36:00,87.78,87.8,87.78,87.795,257800000.0
2009-05-08 02:37:00,87.795,87.8,87.78,87.795,136800000.0
2009-05-08 02:38:00,87.795,87.815,87.78,87.805,296600000.0
2009-05-08 02:39:00,87.815,87.825,87.805,87.81,120600000.0
2009-05-08 02:40:00,87.81,87.815,87.765,87.78,263800000.0
2009-05-08 02:41:00,87.775,87.81,87.765,87.775,291800000.0
2009-05-08 02:42:00,87.78,87.795,87.75,87.75,503600000.0
2009-05-08 02:43:00,87.755,87.785,87.74,87.75,227400000.0
2009-05-08 02:44:00,87.76,87.76,87.735,87.745,128400000.0
2009-05-08 02:45:00,87.745,87.755,87.735,87.745,143000000.0
2009-05-08 02:46:00,87.745,87.755,87.72,87.73,219000000.0
2009-05-08 02:47:00,87.735,87.75,87.725,87.74,204600000.0
2009-05-08 02:48:00,87.755,87.77,87.735,87.75,250200000.0
2009-05-08 02:49:00,87.75,87.75,87.71,87.72,366600000.0
2009-05-08 02:50:00,87.72,87.72,87.7,87.705,232800000.0
2009-05-08 02:51:00,87.705,87.755,87.705,87.715,210200000.0
2009-05-08 02:52:00,87.71,87.755,87.71,87.74,208400000.0
2009-05-08 02:53:00,87.735,87.805,87.725,87.805,195800000.0
2009-05-08 02:54:00,87.795,87.805,87.75,87.76,389000000.0
2009-05-08 02:55:00,87.765,87.765,87.68,87.705,451400000.0
2009-05-08 02:56:00,87.705,87.705,87.66,87.69,352600000.0
2009-05-08 02:57:00,87.69,87.725,87.68,87.725,403200000.0
2009-05-08 02:58:00,87.73,87.745,87.7,87.73,258400000.0
2009-05-08 02:59:00,87.735,87.735,87.68,87.695,336400000.0
2009-05-08 03:00:00,87.68,87.705,87.68,87.7,328000000.0
2009-05-08 03:01:00,87.695,87.715,87.695,87.71,221000000.0
2009-05-08 03:02:00,87.705,87.725,87.66,87.69,209400000.0
2009-05-08 03:03:00,87.685,87.69,87.665,87.665,166400000.0
2009-05-08 03:04:00,87.67,87.68,87.63,87.64,65000000.0
2009-05-08 03:05:00,87.645,87.665,87.64,87.655,231800000.0
2009-05-08 03:06:00,87.66,87.66,87.615,87.635,377400000.0
2009-05-08 03:07:00,87.63,87.635,87.62,87.625,85800000.0
2009-05-08 03:08:00,87.625,87.665,87.625,87.665,131800000.0
2009-05-08 03:09:00,87.665,87.69,87.64,87.69,262800000.0
2009-05-08 03:10:00,87.69,87.72,87.685,87.7,224600000.0
2009-05-08 03:11:00,87.7,87.7,87.65,87.66,327400000.0
2009-05-08 03:12:00,87.65,87.66,87.615,87.62,218000000.0
2009-05-08 03:13:00,87.62,87.655,87.615,87.655,181400000.0
2009-05-08 03:14:00,87.655,87.66,87.645,87.65,208600000.0
2009-05-08 03:15:00,87.64,87.645,87.635,87.645,202400000.0
2009-05-08 03:16:00,87.65,87.66,87.645,87.655,137200000.0
2009-05-08 03:17:00,87.645,87.655,87.625,87.635,271800000.0
2009-05-08 03:18:00,87.63,87.66,87.63,87.63,306400000.0
2009-05-08 03:19:00,87.635,87.64,87.62,87.635,276600000.0
2009-05-08 03:20:00,87.645,87.65,87.63,87.645,322600000.0
2009-05-08 03:21:00,87.64,87.655,87.635,87.64,286400000.0
2009-05-08 03:22:00,87.64,87.65,87.64,87.645,101800000.0
2009-05-08 03:23:00,87.645,87.655,87.64,87.64,160000000.0
2009-05-08 03:24:00,87.64,87.665,87.64,87.66,191200000.0
2009-05-08 03:25:00,87.665,87.695,87.665,87.68,196800000.0
2009-05-08 03:26:00,87.67,87.675,87.655,87.665,156600000.0
2009-05-08 03:27:00,87.665,87.69,87.655,87.67,191600000.0
2009-05-08 03:28:00,87.67,87.68,87.64,87.65,315400000.0
2009-05-08 03:29:00,87.65,87.665,87.635,87.665,251800000.0
2009-05-08 03:30:00,87.665,87.67,87.61,87.635,284400000.0
2009-05-08 03:31:00,87.64,87.645,87.615,87.625,201400000.0
2009-05-08 03:32:00,87.625,87.655,87.625,87.64,284400000.0
2009-05-08 03:33:00,87.64,87.645,87.63,87.635,101400000.0
2009-05-08 03:34:00,87.635,87.645,87.62,87.63,135600000.0
2009-05-08 03:35:00,87.62,87.675,87.62,87.635,206400000.0
2009-05-08 03:36:00,87.635,87.64,87.625,87.635,84400000.0
2009-05-08 03:37:00,87.635,87.67,87.635,87.655,341800000.0
2009-05-08 03:38:00,87.66,87.66,87.64,87.645,78000000.0
2009-05-08 03:39:00,87.65,87.67,87.65,87.66,46800000.0
2009-05-08 03:40:00,87.66,87.67,87.655,87.67,72800000.0
2009-05-08 03:41:00,87.67,87.695,87.66,87.695,89000000.0
2009-05-08 03:42:00,87.69,87.695,87.69,87.695,46800000.0
2009-05-08 03:43:00,87.69,87.695,87.685,87.695,65600000.0
2009-05-08 03:44:00,87.7,87.7,87.67,87.67,148400000.0
2009-05-08 03:45:00,87.67,87.675,87.645,87.645,121400000.0
2009-05-08 03:46:00,87.645,87.645,87.615,87.62,215600000.0
2009-05-08 03:47:00,87.62,87.64,87.615,87.63,176600000.0
2009-05-08 03:48:00,87.63,87.655,87.625,87.625,211000000.0
2009-05-08 03:49:00,87.63,87.635,87.615,87.635,297600000.0
2009-05-08 03:50:00,87.635,87.67,87.635,87.64,196200000.0
2009-05-08 03:51:00,87.635,87.645,87.63,87.645,118600000.0
2009-05-08 03:52:00,87.645,87.65,87.635,87.64,296400000.0
2009-05-08 03:53:00,87.65,87.65,87.635,87.64,219200000.0
2009-05-08 03:54:00,87.64,87.64,87.625,87.635,140000000.0
2009-05-08 03:55:00,87.635,87.64,87.61,87.615,258600000.0
2009-05-08 03:56:00,87.615,87.625,87.615,87.62,77600000.0
2009-05-08 03:57:00,87.615,87.64,87.615,87.635,239800000.0
2009-05-08 03:58:00,87.635,87.645,87.625,87.63,247800000.0
2009-05-08 03:59:00,87.635,87.635,87.6,87.61,90000000.0
2009-05-08 04:00:00,87.615,87.615,87.585,87.585,181200000.0
2009-05-08 04:01:00,87.585,87.595,87.535,87.54,245000000.0
2009-05-08 04:02:00,87.54,87.59,87.54,87.57,331000000.0
2009-05-08 04:03:00,87.565,87.58,87.56,87.565,286600000.0
2009-05-08 04:04:00,87.565,87.57,87.545,87.555,341000000.0
2009-05-08 04:05:00,87.555,87.56,87.52,87.52,168600000.0
2009-05-08 04:06:00,87.53,87.535,87.505,87.505,177400000.0
2009-05-08 04:07:00,87.505,87.545,87.505,87.545,275600000.0
2009-05-08 04:08:00,87.555,87.585,87.55,87.585,237200000.0
2009-05-08 04:09:00,87.58,87.59,87.56,87.58,184800000.0
2009-05-08 04:10:00,87.58,87.585,87.52,87.525,179000000.0
2009-05-08 04:11:00,87.53,87.535,87.51,87.51,181400000.0
2009-05-08 04:12:00,87.515,87.545,87.51,87.515,200000000.0
2009-05-08 04:13:00,87.515,87.53,87.485,87.5,223800000.0
2009-05-08 04:14:00,87.505,87.52,87.495,87.505,192800000.0
2009-05-08 04:15:00,87.5,87.525,87.495,87.51,211000000.0
2009-05-08 04:16:00,87.51,87.53,87.51,87.52,129400000.0
2009-05-08 04:17:00,87.525,87.545,87.52,87.53,227200000.0
2009-05-08 04:18:00,87.53,87.54,87.525,87.53,45200000.0
2009-05-08 04:19:00,87.53,87.54,87.53,87.54,109600000.0
2009-05-08 04:20:00,87.54,87.57,87.54,87.545,249400000.0
2009-05-08 04:21:00,87.55,87.55,87.515,87.525,282400000.0
2009-05-08 04:22:00,87.525,87.54,87.525,87.53,150200000.0
2009-05-08 04:23:00,87.53,87.53,87.52,87.53,156200000.0
2009-05-08 04:24:00,87.53,87.55,87.525,87.54,144400000.0
2009-05-08 04:25:00,87.54,87.54,87.5,87.5,121200000.0
2009-05-08 04:26:00,87.495,87.555,87.475,87.53,318200000.0
2009-05-08 04:27:00,87.53,87.54,87.515,87.515,131200000.0
2009-05-08 04:28:00,87.515,87.515,87.48,87.49,240600000.0
2009-05-08 04:29:00,87.49,87.53,87.49,87.505,142200000.0
2009-05-08 04:30:00,87.505,87.54,87.505,87.525,177200000.0
2009-05-08 04:31:00,87.525,87.53,87.52,87.525,61000000.0
2009-05-08 04:32:00,87.525,87.525,87.5,87.515,100200000.0
2009-05-08 04:33:00,87.515,87.54,87.495,87.51,123200000.0
2009-05-08 04:34:00,87.515,87.605,87.51,87.57,311800000.0
2009-05-08 04:35:00,87.57,87.58,87.555,87.565,126000000.0
2009-05-08 04:36:00,87.565,87.565,87.55,87.55,16000000.0
2009-05-08 04:37:00,87.545,87.59,87.545,87.575,180200000.0
2009-05-08 04:38:00,87.575,87.6,87.57,87.57,150200000.0
2009-05-08 04:39:00,87.575,87.595,87.575,87.59,65600000.0
2009-05-08 04:40:00,87.59,87.595,87.575,87.585,63400000.0
2009-05-08 04:41:00,87.585,87.59,87.58,87.59,46200000.0
2009-05-08 04:42:00,87.585,87.585,87.55,87.57,104800000.0
2009-05-08 04:43:00,87.57,87.57,87.55,87.565,161400000.0
2009-05-08 04:44:00,87.565,87.565,87.545,87.56,187000000.0
2009-05-08 04:45:00,87.56,87.56,87.53,87.535,125200000.0
2009-05-08 04:46:00,87.535,87.55,87.535,87.55,99200000.0
2009-05-08 04:47:00,87.56,87.57,87.555,87.57,154200000.0
2009-05-08 04:48:00,87.565,87.565,87.525,87.54,145200000.0
2009-05-08 04:49:00,87.535,87.545,87.53,87.545,76800000.0
2009-05-08 04:50:00,87.535,87.555,87.535,87.55,85800000.0
2009-05-08 04:51:00,87.55,87.57,87.55,87.56,109400000.0
2009-05-08 04:52:00,87.56,87.565,87.555,87.56,48400000.0
2009-05-08 04:53:00,87.56,87.565,87.56,87.565,36800000.0
2009-05-08 04:54:00,87.56,87.56,87.55,87.555,52000000.0
2009-05-08 04:55:00,87.545,87.55,87.54,87.54,50200000.0
2009-05-08 04:56:00,87.535,87.555,87.535,87.545,118600000.0
2009-05-08 04:57:00,87.545,87.545,87.53,87.53,86000000.0
2009-05-08 04:58:00,87.53,87.53,87.505,87.515,215600000.0
2009-05-08 04:59:00,87.515,87.52,87.47,87.48,329200000.0
2009-05-08 05:00:00,87.48,87.52,87.475,87.52,216600000.0
2009-05-08 05:01:00,87.52,87.52,87.495,87.495,224000000.0
2009-05-08 05:02:00,87.495,87.495,87.485,87.495,100600000.0
2009-05-08 05:03:00,87.495,87.495,87.49,87.49,103600000.0
2009-05-08 05:04:00,87.49,87.5,87.465,87.48,381800000.0
2009-05-08 05:05:00,87.475,87.49,87.47,87.48,144000000.0
2009-05-08 05:06:00,87.48,87.485,87.47,87.47,102000000.0
2009-05-08 05:07:00,87.47,87.495,87.45,87.48,226000000.0
2009-05-08 05:08:00,87.48,87.49,87.465,87.465,93000000.0
2009-05-08 05:09:00,87.465,87.47,87.45,87.46,105000000.0
2009-05-08 05:10:00,87.45,87.465,87.44,87.465,228000000.0
2009-05-08 05:11:00,87.47,87.5,87.46,87.48,118200000.0
2009-05-08 05:12:00,87.48,87.49,87.48,87.49,86600000.0
2009-05-08 05:13:00,87.5,87.5,87.485,87.485,42200000.0
2009-05-08 05:14:00,87.485,87.49,87.465,87.475,76200000.0
2009-05-08 05:15:00,87.48,87.48,87.47,87.475,43000000.0
2009-05-08 05:16:00,87.475,87.485,87.44,87.44,120400000.0
2009-05-08 05:17:00,87.44,87.46,87.44,87.46,52200000.0
2009-05-08 05:18:00,87.455,87.46,87.445,87.46,88800000.0
2009-05-08 05:19:00,87.46,87.47,87.46,87.47,85600000.0
2009-05-08 05:20:00,87.47,87.48,87.465,87.475,123800000.0
2009-05-08 05:21:00,87.475,87.49,87.47,87.485,158400000.0
2009-05-08 05:22:00,87.485,87.495,87.47,87.47,112800000.0
2009-05-08 05:23:00,87.465,87.47,87.46,87.46,144600000.0
2009-05-08 05:24:00,87.46,87.47,87.455,87.465,60200000.0
2009-05-08 05:25:00,87.465,87.475,87.425,87.435,242000000.0
2009-05-08 05:26:00,87.435,87.44,87.39,87.435,359000000.0
2009-05-08 05:27:00,87.435,87.44,87.43,87.435,66000000.0
2009-05-08 05:28:00,87.435,87.44,87.425,87.425,50200000.0
2009-05-08 05:29:00,87.42,87.44,87.42,87.44,33200000.0
2009-05-08 05:30:00,87.44,87.44,87.41,87.435,115200000.0
2009-05-08 05:31:00,87.435,87.47,87.43,87.43,193200000.0
2009-05-08 05:32:00,87.43,87.43,87.43,87.43,20000000.0
2009-05-08 05:33:00,87.43,87.435,87.425,87.435,51200000.0
2009-05-08 05:34:00,87.43,87.435,87.425,87.435,126000000.0
2009-05-08 05:35:00,87.435,87.435,87.425,87.435,95200000.0
2009-05-08 05:36:00,87.435,87.465,87.435,87.45,88400000.0
2009-05-08 05:37:00,87.45,87.465,87.45,87.46,69000000.0
2009-05-08 05:38:00,87.46,87.495,87.46,87.48,194400000.0
2009-05-08 05:39:00,87.485,87.5,87.48,87.495,196200000.0
2009-05-08 05:40:00,87.505,87.52,87.5,87.515,208400000.0
2009-05-08 05:41:00,87.515,87.545,87.515,87.535,199200000.0
2009-05-08 05:42:00,87.53,87.55,87.485,87.53,197600000.0
2009-05-08 05:43:00,87.535,87.565,87.53,87.56,220000000.0
2009-05-08 05:44:00,87.565,87.565,87.54,87.54,90000000.0
2009-05-08 05:45:00,87.54,87.54,87.52,87.52,125200000.0
2009-05-08 05:46:00,87.51,87.545,87.51,87.525,156000000.0
2009-05-08 05:47:00,87.55,87.575,87.545,87.565,64200000.0
2009-05-08 05:48:00,87.57,87.575,87.56,87.57,134400000.0
2009-05-08 05:49:00,87.565,87.565,87.555,87.565,165200000.0
2009-05-08 05:50:00,87.565,87.58,87.56,87.57,230400000.0
2009-05-08 05:51:00,87.575,87.58,87.57,87.58,19000000.0
2009-05-08 05:52:00,87.58,87.6,87.58,87.6,106000000.0
2009-05-08 05:53:00,87.595,87.595,87.565,87.575,215200000.0
2009-05-08 05:54:00,87.58,87.58,87.57,87.575,81200000.0
2009-05-08 05:55:00,87.57,87.58,87.57,87.57,103400000.0
2009-05-08 05:56:00,87.575,87.58,87.565,87.58,106800000.0
2009-05-08 05:57:00,87.58,87.585,87.57,87.575,121200000.0
2009-05-08 05:58:00,87.57,87.575,87.565,87.575,65000000.0
2009-05-08 05:59:00,87.575,87.575,87.57,87.57,47800000.0
2009-05-08 06:00:00,87.57,87.575,87.56,87.57,117800000.0
2009-05-08 06:01:00,87.57,87.58,87.565,87.565,119200000.0
2009-05-08 06:02:00,87.56,87.565,87.54,87.545,140000000.0
2009-05-08 06:03:00,87.545,87.545,87.53,87.535,51200000.0
2009-05-08 06:04:00,87.535,87.555,87.53,87.545,92800000.0
2009-05-08 06:05:00,87.545,87.545,87.535,87.535,38400000.0
2009-05-08 06:06:00,87.535,87.535,87.515,87.52,98800000.0
2009-05-08 06:07:00,87.52,87.52,87.505,87.505,220600000.0
2009-05-08 06:08:00,87.505,87.515,87.5,87.515,148600000.0
2009-05-08 06:09:00,87.515,87.525,87.51,87.51,120400000.0
2009-05-08 06:10:00,87.51,87.53,87.51,87.525,103000000.0
2009-05-08 06:11:00,87.525,87.54,87.525,87.53,57200000.0
2009-05-08 06:12:00,87.525,87.55,87.525,87.545,158600000.0
2009-05-08 06:13:00,87.545,87.555,87.535,87.545,149400000.0
2009-05-08 06:14:00,87.545,87.545,87.54,87.54,27000000.0
2009-05-08 06:15:00,87.535,87.545,87.535,87.54,31000000.0
2009-05-08 06:16:00,87.545,87.545,87.54,87.545,73400000.0
2009-05-08 06:17:00,87.545,87.545,87.52,87.52,116200000.0
2009-05-08 06:18:00,87.52,87.535,87.52,87.53,63200000.0
2009-05-08 06:19:00,87.535,87.545,87.525,87.525,151600000.0
2009-05-08 06:20:00,87.525,87.525,87.52,87.52,11200000.0
2009-05-08 06:21:00,87.52,87.525,87.485,87.495,131200000.0
2009-05-08 06:22:00,87.5,87.505,87.475,87.485,213000000.0
2009-05-08 06:23:00,87.485,87.485,87.455,87.48,94400000.0
2009-05-08 06:24:00,87.48,87.49,87.475,87.48,195400000.0
2009-05-08 06:25:00,87.48,87.495,87.48,87.495,73600000.0
2009-05-08 06:26:00,87.495,87.495,87.49,87.495,116600000.0
2009-05-08 06:27:00,87.49,87.5,87.485,87.495,137200000.0
2009-05-08 06:28:00,87.495,87.51,87.49,87.51,48600000.0
2009-05-08 06:29:00,87.505,87.6,87.505,87.59,250600000.0
2009-05-08 06:30:00,87.595,87.61,87.55,87.565,342900000.0
2009-05-08 06:31:00,87.57,87.63,87.555,87.62,211000000.0
2009-05-08 06:32:00,87.62,87.625,87.605,87.605,258600000.0
2009-05-08 06:33:00,87.61,87.615,87.6,87.6,90200000.0
2009-05-08 06:34:00,87.605,87.665,87.595,87.66,193000000.0
2009-05-08 06:35:00,87.665,87.69,87.645,87.69,208400000.0
2009-05-08 06:36:00,87.69,87.74,87.66,87.74,259800000.0
2009-05-08 06:37:00,87.74,87.74,87.67,87.67,346000000.0
2009-05-08 06:38:00,87.67,87.7,87.665,87.69,237200000.0
2009-05-08 06:39:00,87.69,87.705,87.675,87.695,155400000.0
2009-05-08 06:40:00,87.695,87.71,87.68,87.71,52000000.0
2009-05-08 06:41:00,87.71,87.765,87.705,87.765,135000000.0
2009-05-08 06:42:00,87.765,87.77,87.725,87.735,228600000.0
2009-05-08 06:43:00,87.735,87.775,87.735,87.76,291400000.0
2009-05-08 06:44:00,87.76,87.795,87.755,87.785,213400000.0
2009-05-08 06:45:00,87.785,87.785,87.765,87.765,300400000.0
2009-05-08 06:46:00,87.765,87.785,87.765,87.785,156200000.0
2009-05-08 06:47:00,87.785,87.79,87.77,87.77,148200000.0
2009-05-08 06:48:00,87.77,87.78,87.765,87.77,69600000.0
2009-05-08 06:49:00,87.775,87.775,87.765,87.77,52000000.0
2009-05-08 06:50:00,87.77,87.835,87.77,87.825,264600000.0
2009-05-08 06:51:00,87.825,87.825,87.795,87.8,147800000.0
2009-05-08 06:52:00,87.805,87.835,87.805,87.825,165000000.0
2009-05-08 06:53:00,87.83,87.835,87.785,87.81,549600000.0
2009-05-08 06:54:00,87.805,87.81,87.78,87.79,252200000.0
2009-05-08 06:55:00,87.78,87.8,87.76,87.77,450800000.0
2009-05-08 06:56:00,87.765,87.775,87.755,87.76,161400000.0
2009-05-08 06:57:00,87.76,87.815,87.76,87.815,177200000.0
2009-05-08 06:58:00,87.815,87.815,87.79,87.795,122800000.0
2009-05-08 06:59:00,87.8,87.805,87.795,87.8,68400000.0
2009-05-08 07:00:00,87.8,87.815,87.8,87.805,231600000.0
2009-05-08 07:01:00,87.81,87.81,87.785,87.795,213200000.0
2009-05-08 07:02:00,87.8,87.805,87.795,87.8,54000000.0
2009-05-08 07:03:00,87.795,87.885,87.785,87.84,298600000.0
2009-05-08 07:04:00,87.855,87.875,87.84,87.875,232600000.0
2009-05-08 07:05:00,87.87,87.885,87.85,87.855,426200000.0
2009-05-08 07:06:00,87.85,87.88,87.845,87.855,285800000.0
2009-05-08 07:07:00,87.85,87.865,87.825,87.855,246000000.0
2009-05-08 07:08:00,87.855,87.865,87.805,87.805,175400000.0
2009-05-08 07:09:00,87.805,87.845,87.805,87.825,255200000.0
2009-05-08 07:10:00,87.825,87.845,87.815,87.84,290200000.0
2009-05-08 07:11:00,87.835,87.85,87.825,87.825,301800000.0
2009-05-08 07:12:00,87.825,87.825,87.815,87.815,162400000.0
2009-05-08 07:13:00,87.81,87.82,87.805,87.805,103200000.0
2009-05-08 07:14:00,87.8,87.815,87.795,87.8,238800000.0
2009-05-08 07:15:00,87.785,87.83,87.78,87.82,316000000.0
2009-05-08 07:16:00,87.825,87.845,87.78,87.8,403200000.0
2009-05-08 07:17:00,87.795,87.805,87.795,87.805,8400000.0
2009-05-08 07:18:00,87.81,87.81,87.78,87.78,139600000.0
2009-05-08 07:19:00,87.79,87.8,87.785,87.795,127000000.0
2009-05-08 07:20:00,87.8,87.82,87.785,87.805,190600000.0
2009-05-08 07:21:00,87.81,87.835,87.805,87.805,167200000.0
2009-05-08 07:22:00,87.805,87.805,87.785,87.79,214200000.0
2009-05-08 07:23:00,87.795,87.81,87.795,87.8,166200000.0
2009-05-08 07:24:00,87.79,87.8,87.78,87.79,158600000.0
2009-05-08 07:25:00,87.795,87.795,87.77,87.785,201000000.0
2009-05-08 07:26:00,87.775,87.78,87.765,87.765,116400000.0
2009-05-08 07:27:00,87.76,87.77,87.75,87.77,402600000.0
2009-05-08 07:28:00,87.77,87.82,87.765,87.82,422200000.0
2009-05-08 07:29:00,87.815,87.82,87.795,87.805,284000000.0
2009-05-08 07:30:00,87.805,87.82,87.795,87.815,160600000.0
2009-05-08 07:31:00,87.815,87.815,87.76,87.77,146200000.0
2009-05-08 07:32:00,87.77,87.805,87.77,87.795,107600000.0
2009-05-08 07:33:00,87.795,87.815,87.78,87.795,291200000.0
2009-05-08 07:34:00,87.785,87.8,87.78,87.785,306400000.0
2009-05-08 07:35:00,87.785,87.805,87.77,87.78,235000000.0
2009-05-08 07:36:00,87.78,87.835,87.78,87.81,358600000.0
2009-05-08 07:37:00,87.825,87.875,87.805,87.86,497800000.0
2009-05-08 07:38:00,87.86,87.88,87.83,87.865,495600000.0
2009-05-08 07:39:00,87.865,87.91,87.865,87.87,349800000.0
2009-05-08 07:40:00,87.87,87.91,87.865,87.895,461200000.0
2009-05-08 07:41:00,87.885,87.9,87.88,87.895,238600000.0
2009-05-08 07:42:00,87.895,87.9,87.875,87.885,269800000.0
2009-05-08 07:43:00,87.885,87.945,87.885,87.935,443800000.0
2009-05-08 07:44:00,87.945,87.975,87.93,87.955,477600000.0
2009-05-08 07:45:00,87.955,88.01,87.935,88.005,529200000.0
2009-05-08 07:46:00,88.005,88.025,87.945,87.975,421000000.0
2009-05-08 07:47:00,87.98,87.995,87.98,87.98,266600000.0
2009-05-08 07:48:00,87.98,88.005,87.975,88.0,372800000.0
2009-05-08 07:49:00,87.995,88.045,87.975,87.975,447800000.0
2009-05-08 07:50:00,87.975,87.98,87.955,87.965,366000000.0
2009-05-08 07:51:00,87.965,88.025,87.955,88.015,266200000.0
2009-05-08 07:52:00,88.015,88.015,87.96,87.965,197600000.0
2009-05-08 07:53:00,87.97,88.0,87.96,87.985,203200000.0
2009-05-08 07:54:00,87.985,87.995,87.975,87.99,262000000.0
2009-05-08 07:55:00,87.99,87.995,87.985,87.985,99000000.0
2009-05-08 07:56:00,87.995,88.01,87.975,87.98,238400000.0
2009-05-08 07:57:00,87.98,87.995,87.975,87.995,199200000.0
2009-05-08 07:58:00,87.995,88.02,87.985,88.0,145200000.0
2009-05-08 07:59:00,88.01,88.03,87.985,87.99,265600000.0
2009-05-08 08:00:00,87.99,88.005,87.965,87.995,246200000.0
2009-05-08 08:01:00,87.98,87.995,87.955,87.97,254400000.0
2009-05-08 08:02:00,87.97,87.97,87.95,87.96,200400000.0
2009-05-08 08:03:00,87.95,87.97,87.95,87.96,282800000.0
2009-05-08 08:04:00,87.96,87.96,87.915,87.915,324600000.0
2009-05-08 08:05:00,87.915,87.935,87.915,87.915,233200000.0
2009-05-08 08:06:00,87.915,87.93,87.895,87.895,334400000.0
2009-05-08 08:07:00,87.895,87.91,87.88,87.905,277000000.0
2009-05-08 08:08:00,87.905,87.925,87.895,87.91,617200000.0
2009-05-08 08:09:00,87.91,87.97,87.91,87.955,431800000.0
2009-05-08 08:10:00,87.96,87.96,87.915,87.93,232000000.0
2009-05-08 08:11:00,87.935,87.97,87.93,87.97,222400000.0
2009-05-08 08:12:00,87.965,87.97,87.95,87.95,81400000.0
2009-05-08 08:13:00,87.96,87.96,87.94,87.955,148800000.0
2009-05-08 08:14:00,87.955,87.975,87.94,87.945,261200000.0
2009-05-08 08:15:00,87.945,87.97,87.94,87.965,198600000.0
2009-05-08 08:16:00,87.96,87.97,87.92,87.93,124400000.0
2009-05-08 08:17:00,87.92,87.975,87.92,87.96,267000000.0
2009-05-08 08:18:00,87.97,87.995,87.97,87.97,174400000.0
2009-05-08 08:19:00,87.98,88.005,87.965,88.005,107600000.0
2009-05-08 08:20:00,88.005,88.025,87.98,88.01,211000000.0
2009-05-08 08:21:00,88.0,88.015,87.97,87.99,288200000.0
2009-05-08 08:22:00,87.985,87.99,87.96,87.965,328400000.0
2009-05-08 08:23:00,87.97,87.995,87.945,87.945,291600000.0
2009-05-08 08:24:00,87.945,87.965,87.935,87.965,284200000.0
2009-05-08 08:25:00,87.965,87.965,87.945,87.955,253000000.0
2009-05-08 08:26:00,87.955,87.965,87.94,87.955,363800000.0
2009-05-08 08:27:00,87.955,87.98,87.945,87.965,372600000.0
2009-05-08 08:28:00,87.97,87.995,87.95,87.95,303200000.0
2009-05-08 08:29:00,87.95,87.98,87.94,87.98,235800000.0
2009-05-08 08:30:00,87.97,88.005,87.96,87.975,353400000.0
2009-05-08 08:31:00,87.985,88.02,87.975,88.0,448000000.0
2009-05-08 08:32:00,88.01,88.06,88.01,88.05,292200000.0
2009-05-08 08:33:00,88.045,88.09,88.045,88.08,251800000.0
2009-05-08 08:34:00,88.075,88.135,88.075,88.11,224600000.0
2009-05-08 08:35:00,88.12,88.125,88.105,88.12,278200000.0
2009-05-08 08:36:00,88.12,88.135,88.115,88.12,139000000.0
2009-05-08 08:37:00,88.12,88.135,88.105,88.135,131400000.0
2009-05-08 08:38:00,88.135,88.135,88.09,88.11,427400000.0
2009-05-08 08:39:00,88.11,88.11,88.095,88.11,271600000.0
2009-05-08 08:40:00,88.105,88.105,88.045,88.065,423800000.0
2009-05-08 08:41:00,88.065,88.07,88.03,88.045,383400000.0
2009-05-08 08:42:00,88.04,88.11,88.04,88.1,309600000.0
2009-05-08 08:43:00,88.11,88.12,88.085,88.095,274200000.0
2009-05-08 08:44:00,88.095,88.115,88.08,88.105,531800000.0
2009-05-08 08:45:00,88.105,88.14,88.105,88.11,427600000.0
2009-05-08 08:46:00,88.115,88.155,88.115,88.13,289800000.0
2009-05-08 08:47:00,88.13,88.15,88.12,88.12,171200000.0
2009-05-08 08:48:00,88.12,88.13,88.1,88.12,331400000.0
2009-05-08 08:49:00,88.12,88.12,88.09,88.095,129800000.0
2009-05-08 08:50:00,88.095,88.1,88.055,88.06,90000000.0
2009-05-08 08:51:00,88.065,88.075,88.045,88.06,200400000.0
2009-05-08 08:52:00,88.045,88.055,88.03,88.055,407800000.0
2009-05-08 08:53:00,88.05,88.055,88.02,88.02,617200000.0
2009-05-08 08:54:00,88.02,88.04,88.02,88.025,447200000.0
2009-05-08 08:55:00,88.025,88.04,88.015,88.025,333800000.0
2009-05-08 08:56:00,88.025,88.04,88.015,88.035,275800000.0
2009-05-08 08:57:00,88.025,88.045,88.02,88.035,207000000.0
2009-05-08 08:58:00,88.035,88.04,88.02,88.035,108000000.0
2009-05-08 08:59:00,88.035,88.04,88.025,88.025,230800000.0
2009-05-08 09:00:00,88.025,88.055,87.99,87.99,382600000.0
2009-05-08 09:01:00,87.99,88.0,87.96,87.96,337200000.0
2009-05-08 09:02:00,87.96,87.985,87.915,87.92,510800000.0
2009-05-08 09:03:00,87.925,87.935,87.895,87.9,270000000.0
2009-05-08 09:04:00,87.9,87.93,87.89,87.925,283400000.0
2009-05-08 09:05:00,87.925,87.93,87.9,87.905,457000000.0
2009-05-08 09:06:00,87.905,87.925,87.89,87.91,488200000.0
2009-05-08 09:07:00,87.915,87.935,87.885,87.935,421800000.0
2009-05-08 09:08:00,87.935,87.955,87.9,87.9,536000000.0
2009-05-08 09:09:00,87.9,87.905,87.885,87.895,239800000.0
2009-05-08 09:10:00,87.9,87.905,87.885,87.895,423800000.0
2009-05-08 09:11:00,87.895,87.95,87.895,87.93,461400000.0
2009-05-08 09:12:00,87.925,87.95,87.895,87.935,518000000.0
2009-05-08 09:13:00,87.915,87.935,87.905,87.93,278600000.0
2009-05-08 09:14:00,87.935,87.935,87.91,87.91,241800000.0
2009-05-08 09:15:00,87.91,87.925,87.905,87.925,223800000.0
2009-05-08 09:16:00,87.925,87.97,87.925,87.96,313600000.0
2009-05-08 09:17:00,87.965,87.99,87.965,87.97,263200000.0
2009-05-08 09:18:00,87.97,87.97,87.935,87.95,325800000.0
2009-05-08 09:19:00,87.96,87.98,87.955,87.975,247800000.0
2009-05-08 09:20:00,87.975,87.98,87.955,87.955,312800000.0
2009-05-08 09:21:00,87.955,87.97,87.945,87.965,347200000.0
2009-05-08 09:22:00,87.96,87.97,87.91,87.935,311600000.0
2009-05-08 09:23:00,87.935,87.935,87.885,87.91,290200000.0
2009-05-08 09:24:00,87.915,87.92,87.9,87.91,241000000.0
2009-05-08 09:25:00,87.91,87.93,87.905,87.905,330400000.0
2009-05-08 09:26:00,87.92,87.935,87.915,87.925,424799999.0
2009-05-08 09:27:00,87.93,87.985,87.93,87.955,354800000.0
2009-05-08 09:28:00,87.955,87.985,87.95,87.985,335800000.0
2009-05-08 09:29:00,87.995,88.04,87.995,88.025,351800000.0
2009-05-08 09:30:00,88.02,88.06,88.02,88.06,312400000.0
2009-05-08 09:31:00,88.06,88.08,88.04,88.08,264200000.0
2009-05-08 09:32:00,88.08,88.09,88.055,88.07,246000000.0
2009-05-08 09:33:00,88.07,88.11,88.07,88.085,416200000.0
2009-05-08 09:34:00,88.085,88.09,88.035,88.055,292400000.0
2009-05-08 09:35:00,88.065,88.065,88.035,88.035,212400000.0
2009-05-08 09:36:00,88.035,88.06,88.035,88.06,271000000.0
2009-05-08 09:37:00,88.06,88.065,88.025,88.045,260200000.0
2009-05-08 09:38:00,88.045,88.065,88.04,88.055,153200000.0
2009-05-08 09:39:00,88.05,88.06,88.04,88.055,192000000.0
2009-05-08 09:40:00,88.06,88.085,88.05,88.085,170000000.0
2009-05-08 09:41:00,88.085,88.105,88.06,88.1,323200000.0
2009-05-08 09:42:00,88.1,88.14,88.1,88.135,292600000.0
2009-05-08 09:43:00,88.135,88.16,88.11,88.135,430400000.0
2009-05-08 09:44:00,88.135,88.16,88.125,88.155,440000000.0
2009-05-08 09:45:00,88.155,88.185,88.12,88.13,338600000.0
2009-05-08 09:46:00,88.13,88.14,88.11,88.115,439800000.0
2009-05-08 09:47:00,88.115,88.12,88.06,88.065,404400000.0
2009-05-08 09:48:00,88.065,88.095,88.065,88.075,283200000.0
2009-05-08 09:49:00,88.075,88.1,88.075,88.08,259600000.0
2009-05-08 09:50:00,88.08,88.115,88.06,88.09,490400000.0
2009-05-08 09:51:00,88.09,88.09,88.065,88.07,242800000.0
2009-05-08 09:52:00,88.07,88.1,88.06,88.065,333200000.0
2009-05-08 09:53:00,88.055,88.09,88.05,88.075,227800000.0
2009-05-08 09:54:00,88.075,88.09,88.055,88.065,235600000.0
2009-05-08 09:55:00,88.065,88.085,88.065,88.075,335399999.0
2009-05-08 09:56:00,88.075,88.095,88.065,88.065,206000001.0
2009-05-08 09:57:00,88.065,88.07,88.015,88.015,492199998.0
2009-05-08 09:58:00,88.015,88.035,87.975,87.99,534400000.0
2009-05-08 09:59:00,87.99,88.015,87.975,88.01,356400000.0
2009-05-08 10:00:00,88.015,88.035,88.0,88.005,516600000.0
2009-05-08 10:01:00,88.005,88.065,88.0,88.045,354600000.0
2009-05-08 10:02:00,88.045,88.055,88.025,88.035,310000000.0
2009-05-08 10:03:00,88.035,88.055,88.03,88.045,286400000.0
2009-05-08 10:04:00,88.04,88.095,88.025,88.095,439800000.0
2009-05-08 10:05:00,88.095,88.125,88.085,88.105,335800000.0
2009-05-08 10:06:00,88.105,88.105,88.07,88.1,393400000.0
2009-05-08 10:07:00,88.095,88.125,88.09,88.1,373000000.0
2009-05-08 10:08:00,88.1,88.11,88.095,88.095,144600000.0
2009-05-08 10:09:00,88.095,88.115,88.07,88.07,364400000.0
2009-05-08 10:10:00,88.075,88.08,88.04,88.055,366600000.0
2009-05-08 10:11:00,88.05,88.06,88.02,88.06,210800000.0
2009-05-08 10:12:00,88.06,88.075,88.035,88.035,218000000.0
2009-05-08 10:13:00,88.035,88.045,88.005,88.02,323200000.0
2009-05-08 10:14:00,88.025,88.025,88.0,88.015,226800000.0
2009-05-08 10:15:00,88.015,88.04,88.005,88.04,330400000.0
2009-05-08 10:16:00,88.035,88.085,88.035,88.055,379400000.0
2009-05-08 10:17:00,88.05,88.05,88.02,88.025,391200000.0
2009-05-08 10:18:00,88.025,88.04,87.99,87.995,407200000.0
2009-05-08 10:19:00,88.0,88.01,87.995,88.005,224000000.0
2009-05-08 10:20:00,88.005,88.035,88.005,88.005,194200000.0
2009-05-08 10:21:00,88.01,88.02,88.005,88.005,163400000.0
2009-05-08 10:22:00,88.005,88.015,87.985,87.985,300200000.0
2009-05-08 10:23:00,87.985,88.025,87.985,88.0,336800000.0
2009-05-08 10:24:00,88.0,88.015,87.995,88.01,318200000.0
2009-05-08 10:25:00,88.015,88.025,88.005,88.015,282000000.0
2009-05-08 10:26:00,88.015,88.045,88.005,88.04,320800000.0
2009-05-08 10:27:00,88.04,88.065,88.04,88.065,205000000.0
2009-05-08 10:28:00,88.065,88.08,88.065,88.075,307800000.0
2009-05-08 10:29:00,88.075,88.095,88.06,88.095,280200000.0
2009-05-08 10:30:00,88.105,88.11,88.08,88.085,494600000.0
2009-05-08 10:31:00,88.085,88.085,88.055,88.065,452200000.0
2009-05-08 10:32:00,88.065,88.08,88.035,88.045,548600000.0
2009-05-08 10:33:00,88.05,88.065,88.04,88.04,376200000.0
2009-05-08 10:34:00,88.05,88.085,88.045,88.08,463600000.0
2009-05-08 10:35:00,88.08,88.085,88.06,88.065,191600000.0
2009-05-08 10:36:00,88.065,88.09,88.06,88.065,348200000.0
2009-05-08 10:37:00,88.06,88.08,88.04,88.06,325600000.0
2009-05-08 10:38:00,88.06,88.08,88.06,88.07,326000000.0
2009-05-08 10:39:00,88.07,88.08,88.06,88.06,319800000.0
2009-05-08 10:40:00,88.06,88.075,88.06,88.075,372800000.0
2009-05-08 10:41:00,88.075,88.085,88.075,88.085,99400000.0
2009-05-08 10:42:00,88.08,88.085,88.065,88.065,198400000.0
2009-05-08 10:43:00,88.065,88.09,88.06,88.08,333000000.0
2009-05-08 10:44:00,88.08,88.11,88.075,88.1,217600000.0
2009-05-08 10:45:00,88.1,88.105,88.08,88.105,156800000.0
2009-05-08 10:46:00,88.1,88.105,88.085,88.085,236400000.0
2009-05-08 10:47:00,88.085,88.1,88.075,88.09,374400000.0
2009-05-08 10:48:00,88.1,88.1,88.065,88.07,256000000.0
2009-05-08 10:49:00,88.07,88.115,88.065,88.105,317400000.0
2009-05-08 10:50:00,88.105,88.125,88.085,88.105,286800000.0
2009-05-08 10:51:00,88.105,88.15,88.1,88.14,237200000.0
2009-05-08 10:52:00,88.15,88.16,88.13,88.14,336000000.0
2009-05-08 10:53:00,88.14,88.15,88.135,88.14,144000000.0
2009-05-08 10:54:00,88.135,88.145,88.125,88.14,307400000.0
2009-05-08 10:55:00,88.14,88.16,88.12,88.125,204000000.0
2009-05-08 10:56:00,88.125,88.125,88.09,88.12,432800000.0
2009-05-08 10:57:00,88.125,88.125,88.085,88.09,243800000.0
2009-05-08 10:58:00,88.085,88.085,88.06,88.085,203800000.0
2009-05-08 10:59:00,88.085,88.11,88.085,88.095,154400000.0
2009-05-08 11:00:00,88.09,88.1,88.065,88.09,369800000.0
2009-05-08 11:01:00,88.095,88.11,88.075,88.08,267000000.0
2009-05-08 11:02:00,88.075,88.095,88.04,88.04,247000000.0
2009-05-08 11:03:00,88.04,88.075,88.04,88.07,322200000.0
2009-05-08 11:04:00,88.08,88.09,88.035,88.045,222600000.0
2009-05-08 11:05:00,88.045,88.065,88.04,88.055,391200000.0
2009-05-08 11:06:00,88.06,88.065,88.045,88.05,237400000.0
2009-05-08 11:07:00,88.05,88.065,88.045,88.065,64000000.0
2009-05-08 11:08:00,88.065,88.08,88.04,88.08,73600000.0
2009-05-08 11:09:00,88.08,88.115,88.075,88.115,236400000.0
2009-05-08 11:10:00,88.115,88.115,88.075,88.08,255800000.0
2009-05-08 11:11:00,88.085,88.1,88.075,88.1,211800000.0
2009-05-08 11:12:00,88.1,88.1,88.075,88.075,182800000.0
2009-05-08 11:13:00,88.075,88.085,88.065,88.065,436600000.0
2009-05-08 11:14:00,88.065,88.075,88.06,88.065,333000001.0
2009-05-08 11:15:00,88.065,88.07,88.065,88.065,115200000.0
2009-05-08 11:16:00,88.065,88.065,88.045,88.045,286200000.0
2009-05-08 11:17:00,88.045,88.05,88.01,88.025,471800000.0
2009-05-08 11:18:00,88.025,88.07,88.025,88.065,303800000.0
2009-05-08 11:19:00,88.065,88.065,88.02,88.025,192000000.0
2009-05-08 11:20:00,88.025,88.045,88.025,88.04,208200000.0
2009-05-08 11:21:00,88.035,88.045,88.025,88.035,364400000.0
2009-05-08 11:22:00,88.025,88.05,88.015,88.02,296000000.0
2009-05-08 11:23:00,88.015,88.055,88.01,88.015,395800000.0
2009-05-08 11:24:00,88.015,88.02,87.98,88.02,470000000.0
2009-05-08 11:25:00,88.02,88.025,88.005,88.02,124400000.0
2009-05-08 11:26:00,88.02,88.025,87.995,87.995,134200000.0
2009-05-08 11:27:00,87.995,88.005,87.99,87.99,153400000.0
2009-05-08 11:28:00,87.99,88.005,87.97,88.005,279000000.0
2009-05-08 11:29:00,88.005,88.045,88.005,88.045,241000000.0
2009-05-08 11:30:00,88.045,88.045,88.01,88.02,275000000.0
2009-05-08 11:31:00,88.025,88.025,87.985,87.985,243000000.0
2009-05-08 11:32:00,87.995,88.035,87.995,88.035,274000000.0
2009-05-08 11:33:00,88.035,88.08,88.03,88.05,394000000.0
2009-05-08 11:34:00,88.05,88.075,88.045,88.045,332000000.0
2009-05-08 11:35:00,88.045,88.09,88.045,88.08,203200000.0
2009-05-08 11:36:00,88.08,88.095,88.07,88.095,310200000.0
2009-05-08 11:37:00,88.1,88.125,88.08,88.085,520800000.0
2009-05-08 11:38:00,88.09,88.115,88.09,88.105,244000000.0
2009-05-08 11:39:00,88.105,88.11,88.07,88.085,196600001.0
2009-05-08 11:40:00,88.08,88.105,88.065,88.065,300000000.0
2009-05-08 11:41:00,88.065,88.11,88.06,88.105,293000000.0
2009-05-08 11:42:00,88.095,88.1,88.07,88.095,249200000.0
2009-05-08 11:43:00,88.095,88.105,88.085,88.105,241200000.0
2009-05-08 11:44:00,88.105,88.105,88.085,88.085,112000000.0
2009-05-08 11:45:00,88.09,88.095,88.085,88.095,150800000.0
2009-05-08 11:46:00,88.095,88.105,88.05,88.05,211200000.0
2009-05-08 11:47:00,88.05,88.055,88.005,88.005,299800000.0
2009-05-08 11:48:00,88.005,88.025,88.005,88.015,204800000.0
2009-05-08 11:49:00,88.025,88.035,88.025,88.035,205600000.0
2009-05-08 11:50:00,88.04,88.04,88.03,88.03,139800000.0
2009-05-08 11:51:00,88.03,88.035,88.01,88.015,229800000.0
2009-05-08 11:52:00,88.015,88.04,88.015,88.04,201200000.0
2009-05-08 11:53:00,88.045,88.065,88.03,88.035,291600000.0
2009-05-08 11:54:00,88.035,88.055,88.03,88.045,429800000.0
2009-05-08 11:55:00,88.045,88.05,88.02,88.02,352000000.0
2009-05-08 11:56:00,88.02,88.02,87.97,87.995,388000000.0
2009-05-08 11:57:00,87.99,87.99,87.935,87.955,431000000.0
2009-05-08 11:58:00,87.95,87.96,87.935,87.95,458600000.0
2009-05-08 11:59:00,87.95,87.965,87.93,87.945,222000001.0
2009-05-08 12:00:00,87.945,87.975,87.94,87.955,673800000.0
2009-05-08 12:01:00,87.96,87.985,87.955,87.96,491600000.0
2009-05-08 12:02:00,87.96,87.965,87.93,87.935,260000000.0
2009-05-08 12:03:00,87.935,87.985,87.935,87.985,324200000.0
2009-05-08 12:04:00,87.975,87.98,87.955,87.96,153400000.0
2009-05-08 12:05:00,87.96,87.975,87.96,87.96,159200000.0
2009-05-08 12:06:00,87.97,87.99,87.965,87.98,129600000.0
2009-05-08 12:07:00,87.98,87.98,87.955,87.96,112800000.0
2009-05-08 12:08:00,87.96,87.985,87.955,87.98,275400000.0
2009-05-08 12:09:00,87.98,87.99,87.945,87.965,254600000.0
2009-05-08 12:10:00,87.955,87.98,87.95,87.955,105000000.0
2009-05-08 12:11:00,87.95,87.965,87.945,87.945,170600000.0
2009-05-08 12:12:00,87.945,87.95,87.915,87.915,226800000.0
2009-05-08 12:13:00,87.925,87.95,87.92,87.95,399200000.0
2009-05-08 12:14:00,87.945,87.965,87.925,87.935,344600000.0
2009-05-08 12:15:00,87.935,87.935,87.89,87.91,260200000.0
2009-05-08 12:16:00,87.91,87.92,87.885,87.89,350200000.0
2009-05-08 12:17:00,87.89,87.92,87.885,87.915,282800000.0
2009-05-08 12:18:00,87.915,87.945,87.91,87.92,210400000.0
2009-05-08 12:19:00,87.925,87.94,87.91,87.94,119200000.0
2009-05-08 12:20:00,87.94,87.95,87.935,87.935,136800000.0
2009-05-08 12:21:00,87.935,87.945,87.91,87.915,159400000.0
2009-05-08 12:22:00,87.915,87.935,87.915,87.925,60400000.0
2009-05-08 12:23:00,87.92,87.93,87.89,87.895,191800000.0
2009-05-08 12:24:00,87.895,87.915,87.885,87.89,231600000.0
2009-05-08 12:25:00,87.89,87.91,87.89,87.91,188400000.0
2009-05-08 12:26:00,87.91,87.935,87.91,87.92,81600000.0
2009-05-08 12:27:00,87.925,87.94,87.92,87.935,192600000.0
2009-05-08 12:28:00,87.94,87.94,87.925,87.935,91200000.0
2009-05-08 12:29:00,87.94,87.94,87.91,87.935,240000000.0
2009-05-08 12:30:00,87.935,87.945,87.905,87.905,253200000.0
2009-05-08 12:31:00,87.905,87.915,87.885,87.89,367600000.0
2009-05-08 12:32:00,87.89,87.945,87.89,87.945,137200000.0
2009-05-08 12:33:00,87.915,87.935,87.915,87.92,155800000.0
2009-05-08 12:34:00,87.925,87.965,87.92,87.96,282400000.0
2009-05-08 12:35:00,87.96,87.99,87.96,87.99,140400000.0
2009-05-08 12:36:00,87.995,87.995,87.96,87.96,123800000.0
2009-05-08 12:37:00,87.96,87.96,87.905,87.905,270600000.0
2009-05-08 12:38:00,87.905,87.995,87.895,87.995,369600000.0
2009-05-08 12:39:00,88.0,88.025,87.98,87.98,145200000.0
2009-05-08 12:40:00,87.98,87.995,87.975,87.995,297600000.0
2009-05-08 12:41:00,87.995,88.025,87.985,88.02,322200000.0
2009-05-08 12:42:00,88.025,88.075,88.015,88.065,164400000.0
2009-05-08 12:43:00,88.065,88.08,88.045,88.065,110800000.0
2009-05-08 12:44:00,88.065,88.065,88.03,88.04,210200000.0
2009-05-08 12:45:00,88.045,88.1,88.045,88.085,244200000.0
2009-05-08 12:46:00,88.085,88.095,88.055,88.08,371600000.0
2009-05-08 12:47:00,88.075,88.09,88.055,88.08,302800000.0
2009-05-08 12:48:00,88.075,88.085,88.055,88.07,330200000.0
2009-05-08 12:49:00,88.07,88.095,88.065,88.09,182400000.0
2009-05-08 12:50:00,88.09,88.095,88.07,88.075,290400000.0
2009-05-08 12:51:00,88.075,88.075,88.05,88.06,311400000.0
2009-05-08 12:52:00,88.075,88.075,88.035,88.045,296800000.0
2009-05-08 12:53:00,88.045,88.06,88.01,88.02,238400000.0
2009-05-08 12:54:00,88.02,88.035,88.0,88.02,467000000.0
2009-05-08 12:55:00,88.02,88.03,87.995,88.015,486800000.0
2009-05-08 12:56:00,88.015,88.015,88.005,88.01,171400000.0
2009-05-08 12:57:00,88.0,88.015,87.985,88.01,538400000.0
2009-05-08 12:58:00,88.005,88.005,87.955,87.98,372400000.0
2009-05-08 12:59:00,87.98,88.005,87.97,88.005,359000000.0
2009-05-08 13:00:00,88.005,88.08,88.0,88.055,412400000.0
2009-05-08 13:01:00,88.055,88.065,88.045,88.05,270400000.0
2009-05-08 13:02:00,88.045,88.085,88.035,88.065,601400000.0
2009-05-08 13:03:00,88.065,88.09,88.04,88.06,384800000.0
2009-05-08 13:04:00,88.055,88.11,88.055,88.095,332200000.0
2009-05-08 13:05:00,88.095,88.125,88.09,88.11,439800000.0
2009-05-08 13:06:00,88.095,88.1,88.045,88.045,434000000.0
2009-05-08 13:07:00,88.045,88.095,88.03,88.06,527200001.0
2009-05-08 13:08:00,88.055,88.095,88.02,88.02,266200000.0
2009-05-08 13:09:00,88.025,88.025,87.98,87.99,303000000.0
2009-05-08 13:10:00,87.99,88.0,87.97,87.98,503400000.0
2009-05-08 13:11:00,87.96,87.98,87.955,87.955,410000000.0
2009-05-08 13:12:00,87.96,87.995,87.96,87.99,284600000.0
2009-05-08 13:13:00,87.99,88.055,87.99,88.035,336800000.0
2009-05-08 13:14:00,88.035,88.06,88.035,88.06,178000000.0
2009-05-08 13:15:00,88.06,88.08,88.035,88.035,456000000.0
2009-05-08 13:16:00,88.03,88.05,88.015,88.015,409800000.0
2009-05-08 13:17:00,88.02,88.04,88.005,88.01,318000000.0
2009-05-08 13:18:00,88.01,88.07,88.0,88.01,510800001.0
2009-05-08 13:19:00,88.01,88.065,88.005,88.03,321200000.0
2009-05-08 13:20:00,88.03,88.055,88.025,88.05,462600000.0
2009-05-08 13:21:00,88.05,88.065,88.025,88.03,356600000.0
2009-05-08 13:22:00,88.03,88.045,88.02,88.04,389000000.0
2009-05-08 13:23:00,88.045,88.06,88.025,88.04,352000000.0
2009-05-08 13:24:00,88.04,88.05,88.03,88.04,251400000.0
2009-05-08 13:25:00,88.035,88.035,87.995,88.0,371400000.0
2009-05-08 13:26:00,88.0,88.03,87.985,88.03,373200000.0
2009-05-08 13:27:00,88.025,88.07,88.02,88.055,418200000.0
2009-05-08 13:28:00,88.055,88.055,88.025,88.045,486600000.0
2009-05-08 13:29:00,88.04,88.04,88.025,88.035,167800000.0
2009-05-08 13:30:00,88.035,88.07,88.03,88.035,414600000.0
2009-05-08 13:31:00,88.04,88.06,88.015,88.045,573200000.0
2009-05-08 13:32:00,88.045,88.07,88.02,88.06,272400000.0
2009-05-08 13:33:00,88.06,88.06,88.035,88.05,339600000.0
2009-05-08 13:34:00,88.05,88.06,88.045,88.06,374000000.0
2009-05-08 13:35:00,88.06,88.06,88.035,88.04,80200000.0
2009-05-08 13:36:00,88.04,88.05,88.015,88.025,334400000.0
2009-05-08 13:37:00,88.025,88.045,88.005,88.02,413400000.0
2009-05-08 13:38:00,88.02,88.035,88.015,88.02,372000000.0
2009-05-08 13:39:00,88.02,88.04,88.02,88.04,258400000.0
2009-05-08 13:40:00,88.045,88.075,88.04,88.07,178200000.0
2009-05-08 13:41:00,88.07,88.075,88.045,88.045,239800000.0
2009-05-08 13:42:00,88.04,88.06,88.04,88.06,197200000.0
2009-05-08 13:43:00,88.06,88.07,88.05,88.055,208000000.0
2009-05-08 13:44:00,88.045,88.06,88.045,88.05,128200000.0
2009-05-08 13:45:00,88.05,88.075,88.05,88.07,128400000.0
2009-05-08 13:46:00,88.07,88.105,88.07,88.095,265000000.0
2009-05-08 13:47:00,88.115,88.135,88.105,88.12,279600000.0
2009-05-08 13:48:00,88.12,88.13,88.095,88.095,327800000.0
2009-05-08 13:49:00,88.095,88.1,88.085,88.085,251800000.0
2009-05-08 13:50:00,88.085,88.11,88.085,88.105,272000000.0
2009-05-08 13:51:00,88.105,88.105,88.095,88.1,113200000.0
2009-05-08 13:52:00,88.1,88.105,88.08,88.09,132200000.0
2009-05-08 13:53:00,88.085,88.09,88.06,88.06,120200000.0
2009-05-08 13:54:00,88.055,88.07,88.045,88.05,167600000.0
2009-05-08 13:55:00,88.045,88.065,88.04,88.065,152000000.0
2009-05-08 13:56:00,88.065,88.065,88.04,88.06,145800000.0
2009-05-08 13:57:00,88.06,88.085,88.055,88.08,286800000.0
2009-05-08 13:58:00,88.08,88.11,88.05,88.065,493800000.0
2009-05-08 13:59:00,88.05,88.07,88.05,88.05,197800000.0
2009-05-08 14:00:00,88.05,88.05,88.025,88.04,165400000.0
2009-05-08 14:01:00,88.04,88.05,88.025,88.035,218200000.0
2009-05-08 14:02:00,88.04,88.115,88.04,88.11,391800000.0
2009-05-08 14:03:00,88.13,88.13,88.095,88.095,281200000.0
2009-05-08 14:04:00,88.11,88.13,88.105,88.115,332000000.0
2009-05-08 14:05:00,88.11,88.115,88.07,88.085,152000000.0
2009-05-08 14:06:00,88.085,88.105,88.07,88.095,255400000.0
2009-05-08 14:07:00,88.095,88.105,88.045,88.105,362600000.0
2009-05-08 14:08:00,88.105,88.11,88.075,88.08,267800000.0
2009-05-08 14:09:00,88.085,88.09,88.045,88.055,286400000.0
2009-05-08 14:10:00,88.055,88.06,88.03,88.04,299600000.0
2009-05-08 14:11:00,88.03,88.05,88.025,88.03,328800000.0
2009-05-08 14:12:00,88.03,88.09,88.03,88.075,182400000.0
2009-05-08 14:13:00,88.075,88.09,88.06,88.075,316400000.0
2009-05-08 14:14:00,88.07,88.09,88.06,88.06,234200000.0
2009-05-08 14:15:00,88.05,88.08,88.045,88.06,330800000.0
2009-05-08 14:16:00,88.065,88.085,88.055,88.065,210000000.0
2009-05-08 14:17:00,88.07,88.08,88.06,88.06,139400000.0
2009-05-08 14:18:00,88.06,88.06,88.03,88.05,305000000.0
2009-05-08 14:19:00,88.055,88.075,88.04,88.065,378000000.0
2009-05-08 14:20:00,88.065,88.085,88.035,88.055,452800000.0
2009-05-08 14:21:00,88.045,88.08,88.04,88.045,344200000.0
2009-05-08 14:22:00,88.045,88.055,88.03,88.035,253400000.0
2009-05-08 14:23:00,88.035,88.1,88.035,88.085,270000000.0
2009-05-08 14:24:00,88.085,88.1,88.065,88.07,369000000.0
2009-05-08 14:25:00,88.08,88.095,88.055,88.09,348200000.0
2009-05-08 14:26:00,88.1,88.12,88.09,88.095,371600000.0
2009-05-08 14:27:00,88.095,88.11,88.07,88.085,285400000.0
2009-05-08 14:28:00,88.085,88.135,88.025,88.09,392400000.0
2009-05-08 14:29:00,88.09,88.135,88.01,88.025,378800000.0
2009-05-08 14:30:00,88.03,88.34,88.03,88.185,282500000.0
2009-05-08 14:31:00,88.185,88.185,87.9,87.935,456400000.0
2009-05-08 14:32:00,87.985,88.08,87.985,88.05,314200000.0
2009-05-08 14:33:00,88.05,88.365,88.05,88.345,422200000.0
2009-05-08 14:34:00,88.355,88.525,88.335,88.505,388400000.0
2009-05-08 14:35:00,88.5,88.605,88.47,88.56,432900000.0
2009-05-08 14:36:00,88.555,88.575,88.425,88.45,477600000.0
2009-05-08 14:37:00,88.44,88.465,88.37,88.395,281100000.0
2009-05-08 14:38:00,88.395,88.455,88.38,88.42,354000000.0
2009-05-08 14:39:00,88.42,88.445,88.38,88.405,418000000.0
2009-05-08 14:40:00,88.405,88.405,88.345,88.36,309000000.0
2009-05-08 14:41:00,88.36,88.445,88.36,88.37,381100000.0
2009-05-08 14:42:00,88.375,88.415,88.36,88.375,330800000.0
2009-05-08 14:43:00,88.37,88.41,88.365,88.38,451600000.0
2009-05-08 14:44:00,88.38,88.4,88.31,88.31,361999999.0
2009-05-08 14:45:00,88.315,88.34,88.275,88.28,267400000.0
2009-05-08 14:46:00,88.28,88.31,88.23,88.245,370000000.0
2009-05-08 14:47:00,88.235,88.245,88.205,88.235,697200000.0
2009-05-08 14:48:00,88.25,88.315,88.25,88.295,536400000.0
2009-05-08 14:49:00,88.3,88.33,88.265,88.325,521000000.0
2009-05-08 14:50:00,88.32,88.33,88.265,88.265,388000000.0
2009-05-08 14:51:00,88.265,88.275,88.21,88.25,375800000.0
2009-05-08 14:52:00,88.26,88.28,88.25,88.26,295000000.0
2009-05-08 14:53:00,88.255,88.255,88.21,88.24,428000000.0
2009-05-08 14:54:00,88.24,88.305,88.24,88.305,424800000.0
2009-05-08 14:55:00,88.305,88.385,88.305,88.37,434800000.0
2009-05-08 14:56:00,88.37,88.395,88.325,88.365,339700000.0
2009-05-08 14:57:00,88.365,88.45,88.345,88.405,299800000.0
2009-05-08 14:58:00,88.41,88.435,88.39,88.39,260400000.0
2009-05-08 14:59:00,88.395,88.42,88.35,88.36,346000000.0
2009-05-08 15:00:00,88.35,88.365,88.31,88.31,378200000.0
2009-05-08 15:01:00,88.31,88.33,88.28,88.29,351800000.0
2009-05-08 15:02:00,88.28,88.335,88.25,88.33,286200000.0
2009-05-08 15:03:00,88.33,88.38,88.32,88.38,494400000.0
2009-05-08 15:04:00,88.385,88.41,88.355,88.39,253200000.0
2009-05-08 15:05:00,88.39,88.45,88.38,88.425,252400000.0
2009-05-08 15:06:00,88.42,88.44,88.4,88.44,165200000.0
2009-05-08 15:07:00,88.44,88.485,88.43,88.46,316800000.0
2009-05-08 15:08:00,88.46,88.48,88.415,88.435,337400000.0
2009-05-08 15:09:00,88.435,88.455,88.42,88.43,282000000.0
2009-05-08 15:10:00,88.43,88.45,88.415,88.42,258600000.0
2009-05-08 15:11:00,88.425,88.455,88.405,88.445,186000000.0
2009-05-08 15:12:00,88.45,88.45,88.37,88.37,263200000.0
2009-05-08 15:13:00,88.38,88.41,88.38,88.405,457400000.0
2009-05-08 15:14:00,88.405,88.47,88.405,88.465,410000000.0
2009-05-08 15:15:00,88.455,88.475,88.435,88.45,394000000.0
2009-05-08 15:16:00,88.44,88.45,88.41,88.42,389000000.0
2009-05-08 15:17:00,88.42,88.52,88.42,88.495,272400000.0
2009-05-08 15:18:00,88.49,88.54,88.49,88.505,283600000.0
2009-05-08 15:19:00,88.5,88.515,88.45,88.455,429000000.0
2009-05-08 15:20:00,88.455,88.515,88.455,88.505,334600000.0
2009-05-08 15:21:00,88.505,88.525,88.465,88.475,367800000.0
2009-05-08 15:22:00,88.475,88.49,88.465,88.49,438200000.0
2009-05-08 15:23:00,88.49,88.49,88.45,88.455,386200000.0
2009-05-08 15:24:00,88.46,88.51,88.455,88.49,527200000.0
2009-05-08 15:25:00,88.49,88.505,88.465,88.505,374200000.0
2009-05-08 15:26:00,88.5,88.505,88.47,88.485,314000000.0
2009-05-08 15:27:00,88.485,88.485,88.435,88.44,319800000.0
2009-05-08 15:28:00,88.435,88.465,88.415,88.435,346800000.0
2009-05-08 15:29:00,88.435,88.47,88.42,88.435,290000000.0
2009-05-08 15:30:00,88.44,88.465,88.41,88.43,340800000.0
2009-05-08 15:31:00,88.435,88.475,88.41,88.47,290200000.0
2009-05-08 15:32:00,88.48,88.485,88.46,88.485,344400000.0
2009-05-08 15:33:00,88.475,88.475,88.43,88.43,432600000.0
2009-05-08 15:34:00,88.43,88.475,88.43,88.475,275200000.0
2009-05-08 15:35:00,88.475,88.51,88.45,88.455,331600000.0
2009-05-08 15:36:00,88.455,88.47,88.43,88.43,194000000.0
2009-05-08 15:37:00,88.43,88.43,88.39,88.42,274400000.0
2009-05-08 15:38:00,88.41,88.445,88.41,88.44,272600000.0
2009-05-08 15:39:00,88.445,88.48,88.44,88.465,323400000.0
2009-05-08 15:40:00,88.465,88.525,88.465,88.48,254200000.0
2009-05-08 15:41:00,88.48,88.5,88.475,88.48,287200000.0
2009-05-08 15:42:00,88.485,88.495,88.445,88.455,291000000.0
2009-05-08 15:43:00,88.465,88.465,88.43,88.46,198000000.0
2009-05-08 15:44:00,88.465,88.515,88.46,88.515,285000000.0
2009-05-08 15:45:00,88.52,88.545,88.495,88.53,362400000.0
2009-05-08 15:46:00,88.535,88.535,88.51,88.515,197000000.0
2009-05-08 15:47:00,88.52,88.555,88.515,88.525,227600000.0
2009-05-08 15:48:00,88.52,88.545,88.505,88.53,265000000.0
2009-05-08 15:49:00,88.53,88.535,88.5,88.51,187400000.0
2009-05-08 15:50:00,88.51,88.52,88.48,88.52,341000000.0
2009-05-08 15:51:00,88.525,88.53,88.505,88.515,135800000.0
2009-05-08 15:52:00,88.505,88.54,88.505,88.525,330200000.0
2009-05-08 15:53:00,88.525,88.525,88.48,88.5,218000000.0
2009-05-08 15:54:00,88.495,88.525,88.475,88.52,338400000.0
2009-05-08 15:55:00,88.515,88.545,88.48,88.54,178800000.0
2009-05-08 15:56:00,88.535,88.55,88.475,88.48,315900000.0
2009-05-08 15:57:00,88.48,88.49,88.47,88.485,214800000.0
2009-05-08 15:58:00,88.49,88.53,88.45,88.45,264400000.0
2009-05-08 15:59:00,88.45,88.455,88.385,88.4,289200000.0
2009-05-08 16:00:00,88.405,88.42,88.36,88.365,412000000.0
2009-05-08 16:01:00,88.365,88.39,88.345,88.39,354000000.0
2009-05-08 16:02:00,88.39,88.445,88.39,88.43,401000001.0
2009-05-08 16:03:00,88.43,88.435,88.38,88.38,425400000.0
2009-05-08 16:04:00,88.38,88.415,88.38,88.38,223800000.0
2009-05-08 16:05:00,88.38,88.39,88.37,88.385,189400000.0
2009-05-08 16:06:00,88.385,88.425,88.37,88.415,305200001.0
2009-05-08 16:07:00,88.41,88.41,88.345,88.355,360000000.0
2009-05-08 16:08:00,88.365,88.39,88.345,88.375,264600000.0
2009-05-08 16:09:00,88.37,88.395,88.355,88.39,261400000.0
2009-05-08 16:10:00,88.39,88.395,88.31,88.31,426200000.0
2009-05-08 16:11:00,88.305,88.34,88.295,88.33,442800000.0
2009-05-08 16:12:00,88.33,88.35,88.305,88.315,417200000.0
2009-05-08 16:13:00,88.315,88.345,88.305,88.33,411600000.0
2009-05-08 16:14:00,88.33,88.345,88.315,88.32,453600000.0
2009-05-08 16:15:00,88.32,88.33,88.28,88.28,283000000.0
2009-05-08 16:16:00,88.27,88.29,88.24,88.24,455800000.0
2009-05-08 16:17:00,88.24,88.275,88.235,88.255,491400000.0
2009-05-08 16:18:00,88.255,88.27,88.225,88.255,387400000.0
2009-05-08 16:19:00,88.255,88.28,88.245,88.275,355400000.0
2009-05-08 16:20:00,88.275,88.28,88.21,88.22,366200000.0
2009-05-08 16:21:00,88.22,88.255,88.205,88.245,348200000.0
2009-05-08 16:22:00,88.245,88.27,88.23,88.26,320400000.0
2009-05-08 16:23:00,88.26,88.275,88.26,88.275,168800000.0
2009-05-08 16:24:00,88.275,88.28,88.215,88.22,250200000.0
2009-05-08 16:25:00,88.215,88.215,88.16,88.165,325800000.0
2009-05-08 16:26:00,88.165,88.185,88.14,88.155,510400000.0
2009-05-08 16:27:00,88.145,88.225,88.14,88.215,418800000.0
2009-05-08 16:28:00,88.22,88.225,88.165,88.2,326200000.0
2009-05-08 16:29:00,88.205,88.22,88.195,88.205,252400000.0
2009-05-08 16:30:00,88.205,88.215,88.18,88.185,319600000.0
2009-05-08 16:31:00,88.18,88.215,88.155,88.21,311600000.0
2009-05-08 16:32:00,88.215,88.28,88.2,88.275,322600000.0
2009-05-08 16:33:00,88.275,88.28,88.245,88.265,270800000.0
2009-05-08 16:34:00,88.26,88.31,88.26,88.31,317800000.0
2009-05-08 16:35:00,88.31,88.315,88.27,88.305,307000000.0
2009-05-08 16:36:00,88.305,88.32,88.26,88.265,529000000.0
2009-05-08 16:37:00,88.265,88.28,88.255,88.265,292400000.0
2009-05-08 16:38:00,88.27,88.27,88.215,88.215,338200000.0
2009-05-08 16:39:00,88.22,88.3,88.22,88.3,407000000.0
2009-05-08 16:40:00,88.3,88.305,88.245,88.285,159000000.0
2009-05-08 16:41:00,88.285,88.285,88.255,88.275,133600000.0
2009-05-08 16:42:00,88.27,88.275,88.225,88.235,249600000.0
2009-05-08 16:43:00,88.235,88.24,88.22,88.225,308800000.0
2009-05-08 16:44:00,88.225,88.235,88.2,88.225,268200000.0
2009-05-08 16:45:00,88.225,88.27,88.225,88.27,175000000.0
2009-05-08 16:46:00,88.27,88.27,88.235,88.265,472800000.0
2009-05-08 16:47:00,88.27,88.27,88.22,88.22,113400000.0
2009-05-08 16:48:00,88.22,88.24,88.205,88.24,130800000.0
2009-05-08 16:49:00,88.225,88.235,88.165,88.18,405800000.0
2009-05-08 16:50:00,88.175,88.21,88.135,88.165,459200000.0
2009-05-08 16:51:00,88.165,88.205,88.14,88.185,545000000.0
2009-05-08 16:52:00,88.185,88.205,88.15,88.165,380400000.0
2009-05-08 16:53:00,88.165,88.205,88.165,88.195,322200000.0
2009-05-08 16:54:00,88.19,88.23,88.19,88.225,459800000.0
2009-05-08 16:55:00,88.23,88.27,88.205,88.225,453200000.0
2009-05-08 16:56:00,88.215,88.24,88.215,88.225,455999999.0
2009-05-08 16:57:00,88.225,88.23,88.2,88.21,444600000.0
2009-05-08 16:58:00,88.21,88.25,88.185,88.225,358000000.0
2009-05-08 16:59:00,88.22,88.27,88.22,88.23,424899999.0
2009-05-08 17:00:00,88.225,88.24,88.155,88.155,447600000.0
2009-05-08 17:01:00,88.15,88.165,88.095,88.155,441400000.0
2009-05-08 17:02:00,88.17,88.215,88.16,88.21,353000000.0
2009-05-08 17:03:00,88.21,88.255,88.2,88.23,324800000.0
2009-05-08 17:04:00,88.225,88.27,88.22,88.23,330000000.0
2009-05-08 17:05:00,88.235,88.27,88.235,88.25,262400000.0
2009-05-08 17:06:00,88.245,88.315,88.245,88.315,459800000.0
2009-05-08 17:07:00,88.32,88.33,88.275,88.285,266600000.0
2009-05-08 17:08:00,88.29,88.33,88.28,88.32,392400000.0
2009-05-08 17:09:00,88.32,88.355,88.305,88.34,394600000.0
2009-05-08 17:10:00,88.34,88.34,88.29,88.325,395800000.0
2009-05-08 17:11:00,88.315,88.375,88.31,88.315,440000000.0
2009-05-08 17:12:00,88.315,88.34,88.29,88.29,478400000.0
2009-05-08 17:13:00,88.295,88.3,88.26,88.27,225800000.0
2009-05-08 17:14:00,88.275,88.315,88.26,88.315,138800000.0
2009-05-08 17:15:00,88.31,88.31,88.25,88.27,241600000.0
2009-05-08 17:16:00,88.265,88.305,88.26,88.295,327800000.0
2009-05-08 17:17:00,88.285,88.31,88.28,88.305,339400000.0
2009-05-08 17:18:00,88.305,88.37,88.305,88.37,273000000.0
2009-05-08 17:19:00,88.37,88.37,88.335,88.335,129200000.0
2009-05-08 17:20:00,88.335,88.335,88.295,88.295,217600000.0
2009-05-08 17:21:00,88.305,88.32,88.265,88.27,130200000.0
2009-05-08 17:22:00,88.27,88.295,88.255,88.26,133600000.0
2009-05-08 17:23:00,88.255,88.275,88.24,88.275,162800000.0
2009-05-08 17:24:00,88.28,88.29,88.26,88.265,149200000.0
2009-05-08 17:25:00,88.265,88.28,88.26,88.26,94000000.0
2009-05-08 17:26:00,88.265,88.28,88.245,88.28,141400000.0
2009-05-08 17:27:00,88.265,88.265,88.24,88.245,101600000.0
2009-05-08 17:28:00,88.24,88.245,88.2,88.23,319399999.0
2009-05-08 17:29:00,88.225,88.25,88.225,88.235,379000000.0
2009-05-08 17:30:00,88.235,88.28,88.235,88.26,317600000.0
2009-05-08 17:31:00,88.26,88.28,88.245,88.26,291400000.0
2009-05-08 17:32:00,88.25,88.3,88.25,88.285,182600000.0
2009-05-08 17:33:00,88.285,88.315,88.275,88.3,258200000.0
2009-05-08 17:34:00,88.3,88.31,88.29,88.295,434800000.0
2009-05-08 17:35:00,88.3,88.32,88.295,88.305,351300000.0
2009-05-08 17:36:00,88.305,88.32,88.29,88.295,382600000.0
2009-05-08 17:37:00,88.295,88.31,88.275,88.275,143800000.0
2009-05-08 17:38:00,88.28,88.29,88.245,88.26,170000000.0
2009-05-08 17:39:00,88.265,88.275,88.23,88.23,169000000.0
2009-05-08 17:40:00,88.22,88.25,88.22,88.245,244200000.0
2009-05-08 17:41:00,88.245,88.255,88.195,88.195,341600000.0
2009-05-08 17:42:00,88.2,88.24,88.185,88.24,261000000.0
2009-05-08 17:43:00,88.24,88.27,88.225,88.25,323400000.0
2009-05-08 17:44:00,88.25,88.27,88.23,88.255,427800000.0
2009-05-08 17:45:00,88.255,88.27,88.21,88.225,448800000.0
2009-05-08 17:46:00,88.225,88.225,88.2,88.22,318200000.0
2009-05-08 17:47:00,88.22,88.255,88.21,88.25,288800000.0
2009-05-08 17:48:00,88.245,88.275,88.24,88.255,195200000.0
2009-05-08 17:49:00,88.255,88.275,88.255,88.265,239200000.0
2009-05-08 17:50:00,88.265,88.285,88.24,88.25,364000000.0
2009-05-08 17:51:00,88.25,88.275,88.24,88.27,171000000.0
2009-05-08 17:52:00,88.275,88.3,88.27,88.29,251400000.0
2009-05-08 17:53:00,88.295,88.32,88.28,88.3,325200000.0
2009-05-08 17:54:00,88.305,88.375,88.305,88.375,219200000.0
2009-05-08 17:55:00,88.375,88.44,88.37,88.425,406600000.0
2009-05-08 17:56:00,88.435,88.44,88.41,88.41,309000000.0
2009-05-08 17:57:00,88.41,88.42,88.365,88.41,244600000.0
2009-05-08 17:58:00,88.41,88.41,88.375,88.375,210600000.0
2009-05-08 17:59:00,88.375,88.39,88.365,88.37,300600000.0
2009-05-08 18:00:00,88.36,88.39,88.34,88.36,328400000.0
2009-05-08 18:01:00,88.355,88.37,88.345,88.35,307400000.0
2009-05-08 18:02:00,88.34,88.355,88.315,88.325,308600000.0
2009-05-08 18:03:00,88.325,88.325,88.295,88.31,255400000.0
2009-05-08 18:04:00,88.31,88.35,88.3,88.35,241600000.0
2009-05-08 18:05:00,88.345,88.375,88.31,88.375,377200000.0
2009-05-08 18:06:00,88.38,88.45,88.375,88.43,249800000.0
2009-05-08 18:07:00,88.43,88.43,88.38,88.425,389200000.0
2009-05-08 18:08:00,88.44,88.49,88.435,88.49,231400000.0
2009-05-08 18:09:00,88.475,88.7,88.475,88.7,432800000.0
2009-05-08 18:10:00,88.715,88.735,88.64,88.665,305800000.0
2009-05-08 18:11:00,88.655,88.655,88.465,88.535,681200000.0
2009-05-08 18:12:00,88.54,88.57,88.495,88.54,558200000.0
2009-05-08 18:13:00,88.54,88.61,88.54,88.555,120200000.0
2009-05-08 18:14:00,88.555,88.57,88.505,88.545,234700000.0
2009-05-08 18:15:00,88.57,88.585,88.53,88.54,302800000.0
2009-05-08 18:16:00,88.54,88.61,88.535,88.605,315600000.0
2009-05-08 18:17:00,88.605,88.625,88.58,88.6,448000000.0
2009-05-08 18:18:00,88.605,88.645,88.59,88.62,583800000.0
2009-05-08 18:19:00,88.62,88.635,88.595,88.605,236600000.0
2009-05-08 18:20:00,88.605,88.65,88.605,88.65,153000000.0
2009-05-08 18:21:00,88.65,88.74,88.63,88.71,243100000.0
2009-05-08 18:22:00,88.71,88.73,88.66,88.66,378800000.0
2009-05-08 18:23:00,88.665,88.685,88.64,88.655,238800000.0
2009-05-08 18:24:00,88.645,88.67,88.645,88.66,351800000.0
2009-05-08 18:25:00,88.655,88.665,88.635,88.635,337200000.0
2009-05-08 18:26:00,88.64,88.655,88.63,88.635,183600000.0
2009-05-08 18:27:00,88.635,88.635,88.59,88.61,291000000.0
2009-05-08 18:28:00,88.615,88.645,88.615,88.64,278400000.0
2009-05-08 18:29:00,88.65,88.68,88.63,88.66,149400000.0
2009-05-08 18:30:00,88.66,88.75,88.65,88.75,515800000.0
2009-05-08 18:31:00,88.75,88.77,88.665,88.715,502200000.0
2009-05-08 18:32:00,88.72,88.79,88.72,88.735,375000000.0
2009-05-08 18:33:00,88.73,88.75,88.72,88.73,294600000.0
2009-05-08 18:34:00,88.725,88.745,88.72,88.74,257800000.0
2009-05-08 18:35:00,88.74,88.77,88.74,88.75,279600000.0
2009-05-08 18:36:00,88.755,88.78,88.735,88.775,529800000.0
2009-05-08 18:37:00,88.78,88.81,88.76,88.79,463000000.0
2009-05-08 18:38:00,88.79,88.855,88.785,88.84,458400000.0
2009-05-08 18:39:00,88.84,88.85,88.815,88.825,431400000.0
2009-05-08 18:40:00,88.825,88.87,88.805,88.805,459400000.0
2009-05-08 18:41:00,88.805,88.815,88.75,88.76,458000000.0
2009-05-08 18:42:00,88.765,88.775,88.74,88.755,456000000.0
2009-05-08 18:43:00,88.755,88.765,88.73,88.74,341400000.0
2009-05-08 18:44:00,88.735,88.765,88.72,88.76,312800000.0
2009-05-08 18:45:00,88.76,88.77,88.73,88.74,363200000.0
2009-05-08 18:46:00,88.735,88.76,88.72,88.745,313800000.0
2009-05-08 18:47:00,88.745,88.745,88.715,88.715,259000000.0
2009-05-08 18:48:00,88.72,88.75,88.675,88.675,154600000.0
2009-05-08 18:49:00,88.675,88.695,88.655,88.685,144400000.0
2009-05-08 18:50:00,88.69,88.705,88.68,88.69,40000000.0
2009-05-08 18:51:00,88.69,88.725,88.685,88.715,79200000.0
2009-05-08 18:52:00,88.715,88.725,88.7,88.72,102800000.0
2009-05-08 18:53:00,88.72,88.73,88.7,88.705,54800000.0
2009-05-08 18:54:00,88.705,88.705,88.695,88.695,30400000.0
2009-05-08 18:55:00,88.695,88.71,88.665,88.665,133800000.0
2009-05-08 18:56:00,88.665,88.67,88.625,88.645,164599999.0
2009-05-08 18:57:00,88.645,88.67,88.64,88.67,96200000.0
2009-05-08 18:58:00,88.67,88.735,88.67,88.715,173200000.0
2009-05-08 18:59:00,88.72,88.72,88.65,88.685,115600000.0
2009-05-08 19:00:00,88.685,88.75,88.675,88.72,337000000.0
2009-05-08 19:01:00,88.72,88.76,88.72,88.76,362600001.0
2009-05-08 19:02:00,88.765,88.79,88.76,88.77,399800000.0
2009-05-08 19:03:00,88.755,88.795,88.755,88.79,345600000.0
2009-05-08 19:04:00,88.78,88.78,88.75,88.75,328600000.0
2009-05-08 19:05:00,88.75,88.765,88.75,88.75,145000000.0
2009-05-08 19:06:00,88.765,88.785,88.735,88.745,449000000.0
2009-05-08 19:07:00,88.735,88.755,88.725,88.755,238000000.0
2009-05-08 19:08:00,88.75,88.775,88.725,88.77,439000000.0
2009-05-08 19:09:00,88.77,88.805,88.77,88.8,348600000.0
2009-05-08 19:10:00,88.8,88.825,88.78,88.815,424600000.0
2009-05-08 19:11:00,88.81,88.845,88.8,88.845,347800000.0
2009-05-08 19:12:00,88.85,88.875,88.84,88.845,301800000.0
2009-05-08 19:13:00,88.845,88.85,88.77,88.775,391800000.0
2009-05-08 19:14:00,88.775,88.83,88.77,88.825,287600000.0
2009-05-08 19:15:00,88.83,88.85,88.81,88.84,254800000.0
2009-05-08 19:16:00,88.84,88.86,88.82,88.82,486000001.0
2009-05-08 19:17:00,88.825,88.83,88.805,88.815,295200000.0
2009-05-08 19:18:00,88.81,88.825,88.8,88.825,185000000.0
2009-05-08 19:19:00,88.825,88.825,88.775,88.78,359800000.0
2009-05-08 19:20:00,88.775,88.795,88.755,88.79,221200000.0
2009-05-08 19:21:00,88.79,88.85,88.785,88.825,170600000.0
2009-05-08 19:22:00,88.815,88.84,88.815,88.835,224200000.0
2009-05-08 19:23:00,88.835,88.85,88.775,88.79,277200000.0
2009-05-08 19:24:00,88.795,88.8,88.725,88.73,347800000.0
2009-05-08 19:25:00,88.73,88.765,88.73,88.76,507400000.0
2009-05-08 19:26:00,88.75,88.78,88.75,88.775,314200000.0
2009-05-08 19:27:00,88.775,88.775,88.745,88.745,375800000.0
2009-05-08 19:28:00,88.745,88.76,88.73,88.74,275600000.0
2009-05-08 19:29:00,88.74,88.745,88.735,88.74,279200000.0
2009-05-08 19:30:00,88.735,88.75,88.7,88.73,580600000.0
2009-05-08 19:31:00,88.725,88.735,88.705,88.715,295000000.0
2009-05-08 19:32:00,88.715,88.735,88.685,88.7,650200000.0
2009-05-08 19:33:00,88.705,88.72,88.685,88.695,179400000.0
2009-05-08 19:34:00,88.705,88.75,88.7,88.735,253400000.0
2009-05-08 19:35:00,88.74,88.755,88.735,88.75,119200000.0
2009-05-08 19:36:00,88.75,88.84,88.75,88.825,649800000.0
2009-05-08 19:37:00,88.825,88.845,88.795,88.835,456000000.0
2009-05-08 19:38:00,88.835,88.87,88.83,88.835,463600000.0
2009-05-08 19:39:00,88.835,88.845,88.8,88.835,341200000.0
2009-05-08 19:40:00,88.835,88.865,88.81,88.83,335200000.0
2009-05-08 19:41:00,88.83,88.86,88.825,88.85,224600000.0
2009-05-08 19:42:00,88.85,88.865,88.825,88.85,420600000.0
2009-05-08 19:43:00,88.845,88.895,88.845,88.86,411000000.0
2009-05-08 19:44:00,88.86,88.88,88.815,88.865,482600000.0
2009-05-08 19:45:00,88.865,88.88,88.845,88.86,463800000.0
2009-05-08 19:46:00,88.86,88.875,88.82,88.82,399600000.0
2009-05-08 19:47:00,88.82,88.89,88.785,88.845,484000000.0
2009-05-08 19:48:00,88.845,88.845,88.77,88.79,520000000.0
2009-05-08 19:49:00,88.79,88.815,88.755,88.785,433800000.0
2009-05-08 19:50:00,88.795,88.82,88.78,88.82,505800000.0
2009-05-08 19:51:00,88.83,88.85,88.805,88.84,379400000.0
2009-05-08 19:52:00,88.835,88.915,88.815,88.9,556800000.0
2009-05-08 19:53:00,88.895,88.895,88.84,88.84,447800000.0
2009-05-08 19:54:00,88.85,88.915,88.82,88.82,543000000.0
2009-05-08 19:55:00,88.815,88.845,88.81,88.845,269600000.0
2009-05-08 19:56:00,88.85,88.875,88.85,88.86,179600000.0
2009-05-08 19:57:00,88.86,88.87,88.82,88.835,142200000.0
2009-05-08 19:58:00,88.835,88.835,88.79,88.8,115200000.0
2009-05-08 19:59:00,88.805,88.85,88.78,88.85,168400000.0
2009-05-08 20:00:00,88.85,88.88,88.845,88.86,137600000.0
2009-05-08 20:01:00,88.87,88.88,88.855,88.865,81600000.0
2009-05-08 20:02:00,88.865,88.865,88.85,88.86,49600000.0
2009-05-08 20:03:00,88.86,88.885,88.85,88.875,151800000.0
2009-05-08 20:04:00,88.875,88.89,88.82,88.87,192600000.0
2009-05-08 20:05:00,88.865,88.885,88.85,88.86,89400000.0
2009-05-08 20:06:00,88.86,88.865,88.825,88.83,109600000.0
2009-05-08 20:07:00,88.83,88.845,88.795,88.8,188800000.0
2009-05-08 20:08:00,88.78,88.795,88.77,88.78,390000000.0
2009-05-08 20:09:00,88.775,88.82,88.775,88.815,280200000.0
2009-05-08 20:10:00,88.815,88.815,88.775,88.795,531800000.0
2009-05-08 20:11:00,88.795,88.86,88.79,88.85,214800000.0
2009-05-08 20:12:00,88.845,88.87,88.84,88.86,210600000.0
2009-05-08 20:13:00,88.86,88.875,88.85,88.855,159200000.0
2009-05-08 20:14:00,88.855,88.855,88.84,88.855,122200000.0
2009-05-08 20:15:00,88.86,88.89,88.86,88.87,178400000.0
2009-05-08 20:16:00,88.875,88.875,88.83,88.84,220200000.0
2009-05-08 20:17:00,88.84,88.845,88.82,88.84,185400000.0
2009-05-08 20:18:00,88.835,88.835,88.785,88.81,190200000.0
2009-05-08 20:19:00,88.815,88.825,88.8,88.8,180000000.0
2009-05-08 20:20:00,88.805,88.815,88.79,88.81,224400000.0
2009-05-08 20:21:00,88.81,88.835,88.795,88.83,312800000.0
2009-05-08 20:22:00,88.825,88.835,88.815,88.83,196800000.0
2009-05-08 20:23:00,88.83,88.85,88.83,88.84,65600000.0
2009-05-08 20:24:00,88.845,88.845,88.83,88.845,89800000.0
2009-05-08 20:25:00,88.855,88.865,88.845,88.855,157000000.0
2009-05-08 20:26:00,88.865,88.875,88.855,88.86,132800000.0
2009-05-08 20:27:00,88.86,88.895,88.86,88.885,125600000.0
2009-05-08 20:28:00,88.885,88.885,88.85,88.865,117600000.0
2009-05-08 20:29:00,88.87,88.87,88.83,88.85,186000000.0
2009-05-08 20:30:00,88.85,88.88,88.845,88.88,118000000.0
2009-05-08 20:31:00,88.87,88.885,88.87,88.885,131000000.0
2009-05-08 20:32:00,88.885,88.885,88.86,88.865,120200000.0
2009-05-08 20:33:00,88.865,88.885,88.86,88.88,177800000.0
2009-05-08 20:34:00,88.88,88.895,88.88,88.895,90800000.0
2009-05-08 20:35:00,88.885,88.89,88.875,88.89,142200000.0
2009-05-08 20:36:00,88.885,88.9,88.86,88.86,382200000.0
2009-05-08 20:37:00,88.86,88.9,88.855,88.9,143800000.0
2009-05-08 20:38:00,88.91,88.91,88.84,88.865,432200000.0
2009-05-08 20:39:00,88.865,88.9,88.83,88.875,307400000.0
2009-05-08 20:40:00,88.875,88.915,88.865,88.89,169600000.0
2009-05-08 20:41:00,88.89,88.9,88.84,88.85,315599999.0
2009-05-08 20:42:00,88.85,88.875,88.82,88.855,281000000.0
2009-05-08 20:43:00,88.845,88.855,88.835,88.84,258200000.0
2009-05-08 20:44:00,88.835,88.85,88.83,88.85,190800000.0
2009-05-08 20:45:00,88.85,88.885,88.83,88.85,338400000.0
2009-05-08 20:46:00,88.85,88.875,88.84,88.86,349000000.0
2009-05-08 20:47:00,88.86,88.905,88.86,88.895,424000000.0
2009-05-08 20:48:00,88.9,88.92,88.895,88.905,209800000.0
2009-05-08 20:49:00,88.91,88.955,88.905,88.925,475400000.0
2009-05-08 20:50:00,88.925,88.955,88.915,88.92,248400000.0
2009-05-08 20:51:00,88.92,88.975,88.92,88.94,265800000.0
2009-05-08 20:52:00,88.94,88.955,88.9,88.92,284200000.0
2009-05-08 20:53:00,88.92,88.93,88.91,88.915,326400000.0
2009-05-08 20:54:00,88.915,88.92,88.905,88.92,123800000.0
2009-05-08 20:55:00,88.92,88.92,88.87,88.875,368600000.0
2009-05-08 20:56:00,88.88,88.88,88.85,88.85,281200000.0
2009-05-08 20:57:00,88.85,88.89,88.85,88.89,188800000.0
2009-05-08 20:58:00,88.885,88.885,88.835,88.845,296600000.0
2009-05-08 20:59:00,88.845,88.905,88.835,88.885,301600000.0
2009-05-08 21:00:00,88.885,88.905,88.85,88.885,234000000.0
2009-05-08 21:01:00,88.885,88.945,88.88,88.91,303200000.0
2009-05-08 21:02:00,88.91,88.915,88.875,88.885,195600000.0
2009-05-08 21:03:00,88.88,88.895,88.875,88.875,225400000.0
2009-05-08 21:04:00,88.865,88.895,88.86,88.885,121200000.0
2009-05-08 21:05:00,88.88,88.88,88.85,88.865,160800000.0
2009-05-08 21:06:00,88.86,88.89,88.85,88.875,103200000.0
2009-05-08 21:07:00,88.875,88.905,88.875,88.905,105000000.0
2009-05-08 21:08:00,88.905,88.905,88.88,88.895,122200000.0
2009-05-08 21:09:00,88.895,88.935,88.895,88.92,193200000.0
2009-05-08 21:10:00,88.915,88.94,88.905,88.93,272200000.0
2009-05-08 21:11:00,88.925,88.93,88.92,88.92,96000000.0
2009-05-08 21:12:00,88.925,88.925,88.905,88.92,43800000.0
2009-05-08 21:13:00,88.915,88.93,88.915,88.93,102800000.0
2009-05-08 21:14:00,88.93,88.935,88.905,88.91,94800000.0
2009-05-08 21:15:00,88.9,88.905,88.86,88.875,156600000.0
2009-05-08 21:16:00,88.875,88.885,88.855,88.865,255200000.0
2009-05-08 21:17:00,88.865,88.905,88.865,88.87,218600000.0
2009-05-08 21:18:00,88.87,88.89,88.835,88.845,410400000.0
2009-05-08 21:19:00,88.845,88.89,88.845,88.885,224200000.0
2009-05-08 21:20:00,88.895,88.895,88.865,88.87,201000000.0
2009-05-08 21:21:00,88.865,88.92,88.865,88.895,198800000.0
2009-05-08 21:22:00,88.895,88.91,88.885,88.91,353400000.0
2009-05-08 21:23:00,88.91,88.92,88.89,88.905,236200000.0
2009-05-08 21:24:00,88.9,88.9,88.88,88.88,85600000.0
2009-05-08 21:25:00,88.875,88.915,88.875,88.9,158200000.0
2009-05-08 21:26:00,88.9,88.91,88.89,88.905,124600000.0
2009-05-08 21:27:00,88.905,88.91,88.9,88.905,58600000.0
2009-05-08 21:28:00,88.9,88.9,88.87,88.875,133200000.0
2009-05-08 21:29:00,88.875,88.875,88.865,88.865,60000000.0
2009-05-08 21:30:00,88.86,88.88,88.86,88.87,171600000.0
2009-05-08 21:31:00,88.86,88.895,88.86,88.895,213000000.0
2009-05-08 21:32:00,88.895,88.895,88.845,88.845,210800000.0
2009-05-08 21:33:00,88.845,88.895,88.845,88.89,287600000.0
2009-05-08 21:34:00,88.885,88.9,88.87,88.895,233400000.0
2009-05-08 21:35:00,88.9,88.915,88.895,88.905,480400000.0
2009-05-08 21:36:00,88.905,88.935,88.9,88.91,237200000.0
2009-05-08 21:37:00,88.91,88.925,88.905,88.905,247000000.0
2009-05-08 21:38:00,88.915,88.93,88.905,88.93,263000000.0
2009-05-08 21:39:00,88.92,88.93,88.9,88.905,292600000.0
2009-05-08 21:40:00,88.9,88.91,88.88,88.9,257000000.0
2009-05-08 21:41:00,88.9,88.945,88.89,88.935,169000000.0
2009-05-08 21:42:00,88.935,88.96,88.93,88.96,153000000.0
2009-05-08 21:43:00,88.96,89.01,88.96,88.99,483600000.0
2009-05-08 21:44:00,88.99,88.995,88.98,88.995,245600000.0
2009-05-08 21:45:00,89.0,89.0,88.98,88.995,109600000.0
2009-05-08 21:46:00,88.995,88.995,88.985,88.985,109000000.0
2009-05-08 21:47:00,88.985,88.995,88.975,88.985,221000000.0
2009-05-08 21:48:00,88.99,88.995,88.975,88.98,185800000.0
2009-05-08 21:49:00,88.98,88.995,88.97,88.975,131200000.0
2009-05-08 21:50:00,88.975,88.98,88.965,88.975,71600000.0
2009-05-08 21:51:00,88.975,88.99,88.97,88.985,579400000.0
2009-05-08 21:52:00,88.985,89.01,88.975,88.995,152400000.0
2009-05-08 21:53:00,89.0,89.025,88.98,88.985,292000000.0
2009-05-08 21:54:00,88.985,88.99,88.96,88.96,284800000.0
2009-05-08 21:55:00,88.965,88.98,88.96,88.965,178600000.0
2009-05-08 21:56:00,88.97,88.99,88.965,88.97,188000000.0
2009-05-08 21:57:00,88.975,88.975,88.95,88.975,184000000.0
2009-05-08 21:58:00,88.975,88.995,88.965,88.965,73200000.0
2009-05-08 21:59:00,88.965,88.975,88.96,88.965,177800000.0
2009-05-08 22:00:00,88.965,88.97,88.935,88.935,130800000.0
2009-05-08 22:01:00,88.94,88.945,88.92,88.93,142600000.0
2009-05-08 22:02:00,88.93,88.955,88.925,88.93,127600000.0
2009-05-08 22:03:00,88.93,88.935,88.905,88.91,208000000.0
2009-05-08 22:04:00,88.91,88.93,88.9,88.92,69600000.0
2009-05-08 22:05:00,88.92,88.93,88.9,88.9,65400000.0
2009-05-08 22:06:00,88.9,88.91,88.9,88.91,48800000.0
2009-05-08 22:07:00,88.91,88.92,88.885,88.885,46800000.0
2009-05-08 22:08:00,88.9,88.91,88.885,88.9,52200000.0
2009-05-08 22:09:00,88.895,88.955,88.895,88.955,215600000.0
2009-05-08 22:10:00,88.95,88.955,88.915,88.93,165200000.0
2009-05-08 22:11:00,88.93,88.93,88.905,88.915,58400000.0
2009-05-08 22:12:00,88.905,88.905,88.89,88.895,7200000.0
2009-05-08 22:13:00,88.895,88.895,88.895,88.895,8000000.0
2009-05-08 22:14:00,88.895,88.935,88.895,88.93,83600000.0
2009-05-08 22:15:00,88.93,88.96,88.93,88.95,143200000.0
2009-05-08 22:16:00,88.945,88.99,88.945,88.99,65000000.0
2009-05-08 22:17:00,88.99,89.005,88.975,88.995,156400000.0
2009-05-08 22:18:00,88.995,88.995,88.93,88.93,171800000.0
2009-05-08 22:19:00,88.94,88.965,88.93,88.945,116600000.0
2009-05-08 22:20:00,88.955,88.955,88.94,88.945,40000000.0
2009-05-08 22:21:00,88.945,88.945,88.935,88.94,91800000.0
2009-05-08 22:22:00,88.945,88.945,88.935,88.94,122400000.0
2009-05-08 22:23:00,88.94,88.94,88.94,88.94,4800000.0
2009-05-08 22:24:00,88.94,88.94,88.93,88.93,40800000.0
2009-05-08 22:25:00,88.935,88.97,88.9,88.96,179400000.0
2009-05-08 22:26:00,88.965,88.995,88.965,88.995,136600000.0
2009-05-08 22:27:00,89.0,89.005,88.99,89.0,213400000.0
2009-05-08 22:28:00,89.0,89.02,89.0,89.005,260000000.0
2009-05-08 22:29:00,89.015,89.02,88.99,89.02,218200000.0
2009-05-08 22:30:00,89.025,89.03,88.985,89.01,92200000.0
2009-05-08 22:31:00,89.01,89.025,88.98,89.01,324000000.0
2009-05-08 22:32:00,89.0,89.01,88.965,88.975,353600000.0
2009-05-08 22:33:00,88.975,89.02,88.975,89.02,57200000.0
2009-05-08 22:34:00,88.995,89.005,88.97,89.0,299400000.0
2009-05-08 22:35:00,89.0,89.005,88.99,89.0,186400000.0
2009-05-08 22:36:00,89.0,89.0,88.985,88.99,69400000.0
2009-05-08 22:37:00,88.995,88.995,88.95,88.97,176400000.0
2009-05-08 22:38:00,88.97,88.97,88.955,88.965,96800000.0
2009-05-08 22:39:00,88.97,88.975,88.955,88.975,117400000.0
2009-05-08 22:40:00,88.965,88.98,88.96,88.975,263400000.0
2009-05-08 22:41:00,88.97,89.01,88.97,89.01,95200000.0
2009-05-08 22:42:00,89.01,89.025,89.01,89.025,38600000.0
2009-05-08 22:43:00,89.01,89.01,88.99,89.0,61400000.0
2009-05-08 22:44:00,89.015,89.045,89.015,89.035,38200000.0
2009-05-08 22:45:00,89.035,89.055,89.03,89.05,28500000.0
2009-05-08 22:46:00,89.035,89.035,89.005,89.03,116000000.0
2009-05-08 22:47:00,89.03,89.035,88.995,89.03,216600000.0
2009-05-08 22:48:00,89.03,89.035,89.005,89.02,107200000.0
2009-05-08 22:49:00,88.985,89.005,88.96,88.97,185800000.0
2009-05-08 22:50:00,88.97,88.975,88.955,88.965,210800000.0
2009-05-08 22:51:00,88.965,88.985,88.95,88.985,120000000.0
2009-05-08 22:52:00,88.985,89.01,88.985,89.0,173800000.0
2009-05-08 22:53:00,89.0,89.045,88.99,89.03,223200000.0
2009-05-08 22:54:00,89.035,89.08,89.035,89.075,312800000.0
2009-05-08 22:55:00,89.075,89.105,89.07,89.07,145400000.0
2009-05-08 22:56:00,89.065,89.075,89.03,89.04,117200000.0
2009-05-08 22:57:00,89.04,89.05,89.02,89.05,183800000.0
2009-05-08 22:58:00,89.05,89.055,88.99,89.035,279400000.0
2009-05-08 22:59:00,89.03,89.06,88.985,88.985,41400000.0
2009-05-10 23:00:00,89.281,89.323,89.258,89.29,83600000.0
2009-05-10 23:01:00,89.358,89.373,89.29,89.305,10000000.0
2009-05-10 23:02:00,89.295,89.295,89.25,89.27,4000000.0
2009-05-10 23:03:00,89.275,89.28,89.27,89.28,3000000.0
2009-05-10 23:04:00,89.285,89.31,89.285,89.295,8000000.0
2009-05-10 23:05:00,89.29,89.295,89.29,89.295,2000000.0
2009-05-10 23:06:00,89.255,89.255,89.255,89.255,1000000.0
2009-05-10 23:07:00,89.26,89.285,89.26,89.285,3400000.0
2009-05-10 23:08:00,89.295,89.295,89.29,89.29,2000000.0
2009-05-10 23:09:00,89.275,89.275,89.27,89.275,3000000.0
2009-05-10 23:10:00,89.27,89.275,89.27,89.27,3000000.0
2009-05-10 23:11:00,89.23,89.27,89.23,89.27,5200000.0
2009-05-10 23:12:00,89.27,89.275,89.27,89.275,2000000.0
2009-05-10 23:13:00,89.235,89.28,89.235,89.265,23800000.0
2009-05-10 23:14:00,89.245,89.245,89.245,89.245,1600000.0
2009-05-10 23:15:00,89.28,89.299,89.28,89.29,87200000.0
2009-05-10 23:16:00,89.276,89.277,89.258,89.276,29600000.0
2009-05-10 23:17:00,89.245,89.31,89.24,89.31,13600000.0
2009-05-10 23:18:00,89.31,89.31,89.31,89.31,1600000.0
2009-05-10 23:19:00,89.318,89.323,89.309,89.312,109600000.0
2009-05-10 23:20:00,89.31,89.315,89.255,89.315,37000000.0
2009-05-10 23:21:00,89.33,89.335,89.325,89.325,4000000.0
2009-05-10 23:22:00,89.33,89.36,89.33,89.36,19200000.0
2009-05-10 23:23:00,89.36,89.36,89.355,89.355,4600000.0
2009-05-10 23:24:00,89.35,89.35,89.335,89.35,8600000.0
2009-05-10 23:25:00,89.34,89.36,89.315,89.36,13000000.0
2009-05-10 23:26:00,89.35,89.375,89.34,89.34,22000000.0
2009-05-10 23:27:00,89.345,89.355,89.31,89.335,17800000.0
2009-05-10 23:28:00,89.325,89.325,89.325,89.325,3200000.0
2009-05-10 23:29:00,89.335,89.335,89.335,89.335,1000000.0
2009-05-10 23:30:00,89.32,89.34,89.32,89.34,7800000.0
2009-05-10 23:31:00,89.335,89.345,89.335,89.34,9000000.0
2009-05-10 23:32:00,89.33,89.355,89.33,89.33,17200000.0
2009-05-10 23:33:00,89.34,89.35,89.325,89.325,11200000.0
2009-05-10 23:34:00,89.33,89.33,89.325,89.325,4600000.0
2009-05-10 23:35:00,89.325,89.325,89.305,89.315,22800000.0
2009-05-10 23:36:00,89.296,89.309,89.278,89.303,155600000.0
2009-05-10 23:37:00,89.295,89.305,89.295,89.305,15200000.0
2009-05-10 23:38:00,89.305,89.305,89.305,89.305,1600000.0
2009-05-10 23:39:00,89.305,89.305,89.26,89.29,24000000.0
2009-05-10 23:40:00,89.285,89.29,89.285,89.29,10000000.0
2009-05-10 23:41:00,89.285,89.31,89.285,89.3,9600000.0
2009-05-10 23:42:00,89.305,89.345,89.305,89.325,17200000.0
2009-05-10 23:43:00,89.315,89.315,89.31,89.31,4000000.0
2009-05-10 23:44:00,89.315,89.315,89.315,89.315,2000000.0
2009-05-10 23:45:00,89.29,89.3,89.285,89.3,5000000.0
2009-05-10 23:46:00,89.307,89.314,89.285,89.3,72200000.0
2009-05-10 23:47:00,89.305,89.34,89.305,89.32,12000000.0
2009-05-10 23:48:00,89.315,89.345,89.315,89.34,3000000.0
2009-05-10 23:49:00,89.345,89.35,89.34,89.34,5000000.0
2009-05-10 23:50:00,89.345,89.345,89.33,89.335,19000000.0
2009-05-10 23:51:00,89.335,89.335,89.335,89.335,3000000.0
2009-05-10 23:52:00,89.335,89.335,89.325,89.325,3600000.0
2009-05-10 23:53:00,89.335,89.345,89.33,89.34,11600000.0
2009-05-10 23:54:00,89.34,89.34,89.3,89.305,34600000.0
2009-05-10 23:55:00,89.31,89.32,89.3,89.31,13400000.0
2009-05-10 23:56:00,89.31,89.315,89.29,89.305,17400000.0
2009-05-10 23:57:00,89.305,89.32,89.305,89.315,30800000.0
2009-05-10 23:58:00,89.32,89.34,89.32,89.34,10600000.0
2009-05-10 23:59:00,89.326,89.337,89.305,89.337,21200000.0
2009-05-11 00:00:00,89.33,89.405,89.33,89.4,37600000.0
2009-05-11 00:01:00,89.405,89.425,89.395,89.42,36200000.0
2009-05-11 00:02:00,89.415,89.43,89.395,89.425,44400000.0
2009-05-11 00:03:00,89.415,89.43,89.415,89.43,52400000.0
2009-05-11 00:04:00,89.415,89.42,89.35,89.385,67600000.0
2009-05-11 00:05:00,89.4,89.41,89.335,89.335,101000000.0
2009-05-11 00:06:00,89.34,89.345,89.325,89.33,62600000.0
2009-05-11 00:07:00,89.33,89.33,89.24,89.26,63200000.0
2009-05-11 00:08:00,89.265,89.3,89.255,89.28,48400000.0
2009-05-11 00:09:00,89.29,89.31,89.23,89.265,64000000.0
2009-05-11 00:10:00,89.27,89.315,89.23,89.23,132200000.0
2009-05-11 00:11:00,89.23,89.23,89.18,89.18,36200000.0
2009-05-11 00:12:00,89.18,89.195,89.145,89.19,114400000.0
2009-05-11 00:13:00,89.18,89.24,89.175,89.215,26600000.0
2009-05-11 00:14:00,89.205,89.235,89.19,89.225,92800000.0
2009-05-11 00:15:00,89.23,89.245,89.185,89.225,93200000.0
2009-05-11 00:16:00,89.225,89.235,89.13,89.15,109800000.0
2009-05-11 00:17:00,89.145,89.145,89.1,89.12,119800000.0
2009-05-11 00:18:00,89.115,89.165,89.115,89.165,148000000.0
2009-05-11 00:19:00,89.165,89.175,89.12,89.15,54200000.0
2009-05-11 00:20:00,89.145,89.2,89.145,89.185,69600000.0
2009-05-11 00:21:00,89.175,89.175,89.125,89.145,96600000.0
2009-05-11 00:22:00,89.145,89.155,89.11,89.155,45600000.0
2009-05-11 00:23:00,89.16,89.18,89.14,89.15,33400000.0
2009-05-11 00:24:00,89.15,89.155,89.14,89.155,9200000.0
2009-05-11 00:25:00,89.145,89.165,89.145,89.155,20200000.0
2009-05-11 00:26:00,89.165,89.165,89.12,89.14,93800000.0
2009-05-11 00:27:00,89.13,89.16,89.12,89.12,56200000.0
2009-05-11 00:28:00,89.12,89.145,89.115,89.135,78800000.0
2009-05-11 00:29:00,89.155,89.155,89.1,89.12,47200000.0
2009-05-11 00:30:00,89.12,89.165,89.105,89.165,59600000.0
2009-05-11 00:31:00,89.165,89.17,89.16,89.165,24400000.0
2009-05-11 00:32:00,89.155,89.175,89.15,89.165,22000000.0
2009-05-11 00:33:00,89.155,89.17,89.155,89.17,9000000.0
2009-05-11 00:34:00,89.16,89.17,89.12,89.13,53800000.0
2009-05-11 00:35:00,89.145,89.17,89.14,89.15,80600000.0
2009-05-11 00:36:00,89.15,89.175,89.15,89.17,38800000.0
2009-05-11 00:37:00,89.175,89.18,89.155,89.18,68400000.0
2009-05-11 00:38:00,89.17,89.195,89.14,89.15,103800000.0
2009-05-11 00:39:00,89.15,89.16,89.15,89.16,16400000.0
2009-05-11 00:40:00,89.16,89.18,89.16,89.18,55000000.0
2009-05-11 00:41:00,89.195,89.195,89.155,89.155,47200000.0
2009-05-11 00:42:00,89.16,89.185,89.155,89.17,99200000.0
2009-05-11 00:43:00,89.18,89.19,89.17,89.19,99000000.0
2009-05-11 00:44:00,89.185,89.22,89.185,89.21,43800000.0
2009-05-11 00:45:00,89.2,89.225,89.195,89.22,55200000.0
2009-05-11 00:46:00,89.22,89.22,89.15,89.17,89000000.0
2009-05-11 00:47:00,89.175,89.2,89.17,89.2,32400000.0
2009-05-11 00:48:00,89.19,89.21,89.18,89.21,51000000.0
2009-05-11 00:49:00,89.205,89.215,89.175,89.19,179800000.0
2009-05-11 00:50:00,89.195,89.205,89.175,89.2,69800000.0
2009-05-11 00:51:00,89.2,89.21,89.18,89.21,62000000.0
2009-05-11 00:52:00,89.205,89.21,89.175,89.195,57200000.0
2009-05-11 00:53:00,89.185,89.19,89.155,89.155,99200000.0
2009-05-11 00:54:00,89.165,89.175,89.15,89.16,64200000.0
2009-05-11 00:55:00,89.17,89.175,89.16,89.17,61200000.0
2009-05-11 00:56:00,89.17,89.195,89.16,89.17,110400000.0
2009-05-11 00:57:00,89.17,89.2,89.165,89.18,51600000.0
2009-05-11 00:58:00,89.185,89.2,89.175,89.185,104400000.0
2009-05-11 00:59:00,89.175,89.205,89.175,89.18,46600000.0
2009-05-11 01:00:00,89.215,89.23,89.18,89.2,127800000.0
2009-05-11 01:01:00,89.195,89.205,89.17,89.19,28000000.0
2009-05-11 01:02:00,89.19,89.2,89.19,89.2,9000000.0
2009-05-11 01:03:00,89.195,89.225,89.19,89.215,49200000.0
2009-05-11 01:04:00,89.21,89.215,89.205,89.21,15000000.0
2009-05-11 01:05:00,89.215,89.225,89.21,89.22,14000000.0
2009-05-11 01:06:00,89.21,89.215,89.2,89.21,26400000.0
2009-05-11 01:07:00,89.21,89.215,89.205,89.21,29000000.0
2009-05-11 01:08:00,89.215,89.215,89.19,89.205,116400000.0
2009-05-11 01:09:00,89.205,89.21,89.2,89.205,46000000.0
2009-05-11 01:10:00,89.195,89.205,89.19,89.205,37800000.0
2009-05-11 01:11:00,89.2,89.21,89.2,89.21,11600000.0
2009-05-11 01:12:00,89.21,89.23,89.21,89.22,53200000.0
2009-05-11 01:13:00,89.22,89.235,89.215,89.235,46400000.0
2009-05-11 01:14:00,89.245,89.29,89.245,89.29,120400000.0
2009-05-11 01:15:00,89.3,89.305,89.275,89.3,63200000.0
2009-05-11 01:16:00,89.29,89.315,89.29,89.3,25000000.0
2009-05-11 01:17:00,89.3,89.325,89.3,89.315,90800000.0
2009-05-11 01:18:00,89.31,89.345,89.31,89.335,95400000.0
2009-05-11 01:19:00,89.335,89.37,89.31,89.355,137400000.0
2009-05-11 01:20:00,89.355,89.395,89.355,89.395,128800000.0
2009-05-11 01:21:00,89.385,89.385,89.35,89.355,183000000.0
2009-05-11 01:22:00,89.36,89.36,89.3,89.315,239800000.0
2009-05-11 01:23:00,89.32,89.345,89.305,89.32,143000000.0
2009-05-11 01:24:00,89.315,89.32,89.295,89.305,212400000.0
2009-05-11 01:25:00,89.305,89.31,89.3,89.305,40400000.0
2009-05-11 01:26:00,89.305,89.315,89.295,89.315,57200000.0
2009-05-11 01:27:00,89.315,89.32,89.315,89.315,18200000.0
2009-05-11 01:28:00,89.315,89.33,89.315,89.325,40200000.0
2009-05-11 01:29:00,89.325,89.34,89.325,89.34,64000000.0
2009-05-11 01:30:00,89.34,89.34,89.335,89.34,64000000.0
2009-05-11 01:31:00,89.345,89.345,89.335,89.345,101800000.0
2009-05-11 01:32:00,89.345,89.395,89.34,89.395,229400000.0
2009-05-11 01:33:00,89.395,89.43,89.39,89.4,366800000.0
2009-05-11 01:34:00,89.395,89.395,89.365,89.365,177600000.0
2009-05-11 01:35:00,89.375,89.385,89.375,89.385,198000000.0
2009-05-11 01:36:00,89.38,89.395,89.36,89.36,84400000.0
2009-05-11 01:37:00,89.36,89.365,89.35,89.36,92000000.0
2009-05-11 01:38:00,89.365,89.375,89.355,89.355,159200000.0
2009-05-11 01:39:00,89.355,89.355,89.325,89.335,106200000.0
2009-05-11 01:40:00,89.335,89.34,89.285,89.3,203600000.0
2009-05-11 01:41:00,89.3,89.31,89.3,89.305,113800000.0
2009-05-11 01:42:00,89.305,89.305,89.295,89.295,86800000.0
2009-05-11 01:43:00,89.295,89.295,89.28,89.28,61000000.0
2009-05-11 01:44:00,89.28,89.28,89.265,89.27,122600000.0
2009-05-11 01:45:00,89.26,89.265,89.255,89.26,177800000.0
2009-05-11 01:46:00,89.26,89.27,89.245,89.26,71200000.0
2009-05-11 01:47:00,89.26,89.27,89.26,89.27,18000000.0
2009-05-11 01:48:00,89.27,89.27,89.245,89.25,52800000.0
2009-05-11 01:49:00,89.25,89.27,89.245,89.26,93000000.0
2009-05-11 01:50:00,89.265,89.265,89.265,89.265,21600000.0
2009-05-11 01:51:00,89.265,89.265,89.245,89.255,39200000.0
2009-05-11 01:52:00,89.265,89.275,89.255,89.265,46600000.0
2009-05-11 01:53:00,89.26,89.29,89.255,89.275,83800000.0
2009-05-11 01:54:00,89.265,89.265,89.265,89.265,18400000.0
2009-05-11 01:55:00,89.27,89.27,89.27,89.27,7800000.0
2009-05-11 01:56:00,89.265,89.275,89.245,89.255,168200000.0
2009-05-11 01:57:00,89.255,89.27,89.25,89.255,80400000.0
2009-05-11 01:58:00,89.255,89.305,89.255,89.295,179600000.0
2009-05-11 01:59:00,89.28,89.305,89.28,89.29,175600000.0
2009-05-11 02:00:00,89.29,89.295,89.275,89.275,122000000.0
2009-05-11 02:01:00,89.275,89.275,89.24,89.245,126600000.0
2009-05-11 02:02:00,89.245,89.275,89.235,89.26,126000000.0
2009-05-11 02:03:00,89.265,89.265,89.255,89.255,33800000.0
2009-05-11 02:04:00,89.285,89.295,89.275,89.295,192200000.0
2009-05-11 02:05:00,89.295,89.325,89.285,89.285,210800000.0
2009-05-11 02:06:00,89.28,89.295,89.275,89.275,92600000.0
2009-05-11 02:07:00,89.27,89.27,89.26,89.265,26000000.0
2009-05-11 02:08:00,89.27,89.27,89.265,89.265,23400000.0
2009-05-11 02:09:00,89.265,89.27,89.25,89.25,72400000.0
2009-05-11 02:10:00,89.25,89.295,89.25,89.265,78200000.0
2009-05-11 02:11:00,89.265,89.285,89.265,89.27,134200000.0
2009-05-11 02:12:00,89.27,89.28,89.27,89.28,67600000.0
2009-05-11 02:13:00,89.285,89.29,89.265,89.28,79000000.0
2009-05-11 02:14:00,89.27,89.3,89.27,89.3,189600000.0
2009-05-11 02:15:00,89.3,89.305,89.29,89.3,196200000.0
2009-05-11 02:16:00,89.3,89.32,89.295,89.305,75600000.0
2009-05-11 02:17:00,89.315,89.315,89.3,89.305,20800000.0
2009-05-11 02:18:00,89.3,89.3,89.295,89.295,23400000.0
2009-05-11 02:19:00,89.295,89.315,89.29,89.31,91600000.0
2009-05-11 02:20:00,89.305,89.325,89.295,89.32,117600000.0
2009-05-11 02:21:00,89.32,89.325,89.305,89.325,117200000.0
2009-05-11 02:22:00,89.33,89.33,89.31,89.32,55200000.0
2009-05-11 02:23:00,89.31,89.325,89.31,89.32,44200000.0
2009-05-11 02:24:00,89.32,89.32,89.29,89.29,87000000.0
2009-05-11 02:25:00,89.295,89.295,89.26,89.265,96600000.0
2009-05-11 02:26:00,89.27,89.275,89.265,89.265,54600000.0
2009-05-11 02:27:00,89.265,89.28,89.265,89.265,151600000.0
2009-05-11 02:28:00,89.265,89.265,89.255,89.265,71200000.0
2009-05-11 02:29:00,89.26,89.27,89.26,89.27,33800000.0
2009-05-11 02:30:00,89.27,89.275,89.26,89.265,26000000.0
2009-05-11 02:31:00,89.26,89.265,89.225,89.23,109400000.0
2009-05-11 02:32:00,89.23,89.265,89.205,89.25,350000000.0
2009-05-11 02:33:00,89.235,89.24,89.205,89.21,80800000.0
2009-05-11 02:34:00,89.21,89.21,89.17,89.18,130000000.0
2009-05-11 02:35:00,89.185,89.185,89.14,89.165,254600000.0
2009-05-11 02:36:00,89.165,89.165,89.13,89.145,223600000.0
2009-05-11 02:37:00,89.145,89.2,89.145,89.195,209600000.0
2009-05-11 02:38:00,89.195,89.2,89.14,89.17,224800000.0
2009-05-11 02:39:00,89.16,89.16,89.13,89.13,178600000.0
2009-05-11 02:40:00,89.13,89.165,89.12,89.15,181000000.0
2009-05-11 02:41:00,89.15,89.155,89.145,89.155,66200000.0
2009-05-11 02:42:00,89.165,89.175,89.145,89.145,137800000.0
2009-05-11 02:43:00,89.145,89.16,89.145,89.15,157800000.0
2009-05-11 02:44:00,89.15,89.16,89.145,89.15,86600000.0
2009-05-11 02:45:00,89.145,89.15,89.145,89.145,99600000.0
2009-05-11 02:46:00,89.135,89.135,89.05,89.075,183200000.0
2009-05-11 02:47:00,89.075,89.11,89.075,89.105,137800000.0
2009-05-11 02:48:00,89.1,89.105,89.05,89.06,205200000.0
2009-05-11 02:49:00,89.065,89.08,89.06,89.08,97800000.0
2009-05-11 02:50:00,89.08,89.08,89.065,89.08,139200000.0
2009-05-11 02:51:00,89.08,89.125,89.08,89.125,332800000.0
2009-05-11 02:52:00,89.13,89.135,89.08,89.09,182800000.0
2009-05-11 02:53:00,89.085,89.09,89.055,89.075,196000000.0
2009-05-11 02:54:00,89.085,89.11,89.075,89.1,269800000.0
2009-05-11 02:55:00,89.085,89.1,89.07,89.075,244200000.0
2009-05-11 02:56:00,89.075,89.075,89.065,89.065,57200000.0
2009-05-11 02:57:00,89.075,89.1,89.07,89.085,212400000.0
2009-05-11 02:58:00,89.085,89.09,89.065,89.07,107000000.0
2009-05-11 02:59:00,89.07,89.08,89.05,89.065,295000000.0
2009-05-11 03:00:00,89.07,89.075,89.045,89.05,112200000.0
2009-05-11 03:01:00,89.05,89.06,89.01,89.035,391000000.0
2009-05-11 03:02:00,89.035,89.05,89.025,89.035,181800000.0
2009-05-11 03:03:00,89.02,89.025,89.0,89.01,221000000.0
2009-05-11 03:04:00,89.005,89.02,88.985,88.99,272200000.0
2009-05-11 03:05:00,88.995,89.02,88.97,89.005,271000000.0
2009-05-11 03:06:00,89.005,89.015,89.005,89.01,100000000.0
2009-05-11 03:07:00,89.01,89.015,88.99,89.0,158200000.0
2009-05-11 03:08:00,89.0,89.02,88.98,88.985,257400000.0
2009-05-11 03:09:00,88.985,89.0,88.97,88.985,256000000.0
2009-05-11 03:10:00,88.99,89.015,88.99,89.015,176600000.0
2009-05-11 03:11:00,89.015,89.055,89.01,89.02,455800000.0
2009-05-11 03:12:00,89.02,89.025,88.96,88.975,375000000.0
2009-05-11 03:13:00,88.98,89.01,88.965,88.985,371000000.0
2009-05-11 03:14:00,88.99,89.03,88.99,89.015,154200000.0
2009-05-11 03:15:00,89.015,89.035,89.015,89.03,117600000.0
2009-05-11 03:16:00,89.025,89.025,88.985,88.985,278200000.0
2009-05-11 03:17:00,88.985,89.0,88.97,88.985,305200000.0
2009-05-11 03:18:00,88.98,88.985,88.94,88.945,312200000.0
2009-05-11 03:19:00,88.94,89.0,88.925,88.995,272200000.0
2009-05-11 03:20:00,88.985,88.995,88.98,88.99,85800000.0
2009-05-11 03:21:00,88.99,88.995,88.96,88.96,145800000.0
2009-05-11 03:22:00,88.96,88.97,88.95,88.955,116400000.0
2009-05-11 03:23:00,88.955,89.005,88.95,88.995,224000000.0
2009-05-11 03:24:00,88.995,89.025,88.995,89.02,222200000.0
2009-05-11 03:25:00,89.02,89.025,89.015,89.02,30200000.0
2009-05-11 03:26:00,89.02,89.02,88.985,88.985,130800000.0
2009-05-11 03:27:00,88.985,89.03,88.985,89.025,108600000.0
2009-05-11 03:28:00,89.025,89.03,89.0,89.015,156400000.0
2009-05-11 03:29:00,89.005,89.025,89.005,89.025,88200000.0
2009-05-11 03:30:00,89.015,89.025,89.01,89.025,92800000.0
2009-05-11 03:31:00,89.02,89.05,89.02,89.04,109200000.0
2009-05-11 03:32:00,89.04,89.075,89.04,89.065,141800000.0
2009-05-11 03:33:00,89.065,89.08,89.055,89.055,155400000.0
2009-05-11 03:34:00,89.055,89.075,89.05,89.055,196400000.0
2009-05-11 03:35:00,89.055,89.1,89.055,89.08,212000000.0
2009-05-11 03:36:00,89.08,89.13,89.06,89.13,281000000.0
2009-05-11 03:37:00,89.125,89.125,89.09,89.09,221000000.0
2009-05-11 03:38:00,89.09,89.1,89.015,89.015,326800000.0
2009-05-11 03:39:00,89.01,89.035,89.0,89.035,231200000.0
2009-05-11 03:40:00,89.035,89.035,89.025,89.025,15600000.0
2009-05-11 03:41:00,89.025,89.03,89.01,89.015,115000000.0
2009-05-11 03:42:00,89.015,89.03,89.01,89.025,147400000.0
2009-05-11 03:43:00,89.025,89.055,89.025,89.035,174400000.0
2009-05-11 03:44:00,89.035,89.07,88.995,89.01,349000000.0
2009-05-11 03:45:00,89.01,89.03,89.01,89.02,97800000.0
2009-05-11 03:46:00,89.02,89.03,88.975,88.985,235400000.0
2009-05-11 03:47:00,88.985,88.985,88.96,88.97,123600000.0
2009-05-11 03:48:00,88.97,88.975,88.945,88.965,261400000.0
2009-05-11 03:49:00,88.965,88.965,88.935,88.935,135000000.0
2009-05-11 03:50:00,88.93,88.955,88.905,88.91,215400000.0
2009-05-11 03:51:00,88.925,88.955,88.915,88.925,260400000.0
2009-05-11 03:52:00,88.925,88.96,88.92,88.935,209600000.0
2009-05-11 03:53:00,88.94,88.945,88.93,88.935,120000000.0
2009-05-11 03:54:00,88.93,88.93,88.905,88.91,188600000.0
2009-05-11 03:55:00,88.895,88.93,88.895,88.92,79800000.0
2009-05-11 03:56:00,88.925,88.93,88.905,88.91,201200000.0
2009-05-11 03:57:00,88.91,88.92,88.905,88.915,126000000.0
2009-05-11 03:58:00,88.91,88.91,88.885,88.89,98800000.0
2009-05-11 03:59:00,88.87,88.915,88.87,88.915,286400000.0
2009-05-11 04:00:00,88.915,88.925,88.89,88.905,113400000.0
2009-05-11 04:01:00,88.915,88.92,88.885,88.895,127000000.0
2009-05-11 04:02:00,88.895,88.915,88.87,88.91,296400000.0
2009-05-11 04:03:00,88.91,88.92,88.905,88.92,95400000.0
2009-05-11 04:04:00,88.925,89.005,88.92,88.98,347200000.0
2009-05-11 04:05:00,88.975,89.0,88.975,88.985,201400000.0
2009-05-11 04:06:00,88.985,88.99,88.96,88.96,319000000.0
2009-05-11 04:07:00,88.975,88.975,88.94,88.96,253200000.0
2009-05-11 04:08:00,88.96,88.995,88.96,88.98,179000000.0
2009-05-11 04:09:00,88.98,89.02,88.98,89.01,274200000.0
2009-05-11 04:10:00,89.01,89.01,88.995,89.005,75800000.0
2009-05-11 04:11:00,89.005,89.005,88.99,88.99,62600000.0
2009-05-11 04:12:00,88.99,88.995,88.985,88.985,63200000.0
2009-05-11 04:13:00,88.985,88.985,88.98,88.98,19400000.0
2009-05-11 04:14:00,88.98,89.0,88.97,88.98,105400000.0
2009-05-11 04:15:00,88.98,88.99,88.96,88.965,226600000.0
2009-05-11 04:16:00,88.965,88.965,88.955,88.96,91400000.0
2009-05-11 04:17:00,88.955,88.995,88.955,88.985,145400000.0
2009-05-11 04:18:00,88.985,88.985,88.97,88.975,111800000.0
2009-05-11 04:19:00,88.975,88.985,88.965,88.965,253800000.0
2009-05-11 04:20:00,88.965,88.985,88.945,88.945,145000000.0
2009-05-11 04:21:00,88.945,88.975,88.945,88.96,154000000.0
2009-05-11 04:22:00,88.96,89.04,88.955,89.02,268000000.0
2009-05-11 04:23:00,89.02,89.03,88.995,89.01,106000000.0
2009-05-11 04:24:00,89.0,89.015,88.98,88.985,249600000.0
2009-05-11 04:25:00,88.98,88.99,88.98,88.98,130200000.0
2009-05-11 04:26:00,88.985,89.02,88.98,89.02,152200000.0
2009-05-11 04:27:00,89.015,89.035,89.005,89.015,258200000.0
2009-05-11 04:28:00,89.03,89.03,89.005,89.015,132200000.0
2009-05-11 04:29:00,89.015,89.02,88.98,88.995,125000000.0
2009-05-11 04:30:00,89.0,89.005,88.99,89.005,136800000.0
2009-05-11 04:31:00,89.01,89.03,89.0,89.025,144000000.0
2009-05-11 04:32:00,89.03,89.085,89.03,89.085,119600000.0
2009-05-11 04:33:00,89.08,89.08,89.035,89.035,109600000.0
2009-05-11 04:34:00,89.04,89.04,89.015,89.04,164000000.0
2009-05-11 04:35:00,89.035,89.08,89.035,89.06,185800000.0
2009-05-11 04:36:00,89.055,89.065,89.025,89.045,152400000.0
2009-05-11 04:37:00,89.045,89.065,89.045,89.055,103400000.0
2009-05-11 04:38:00,89.065,89.07,89.06,89.065,35000000.0
2009-05-11 04:39:00,89.06,89.08,89.05,89.08,155600000.0
2009-05-11 04:40:00,89.075,89.075,89.055,89.06,139800000.0
2009-05-11 04:41:00,89.06,89.08,89.045,89.08,151000000.0
2009-05-11 04:42:00,89.08,89.08,89.06,89.065,52600000.0
2009-05-11 04:43:00,89.065,89.08,89.05,89.08,74200000.0
2009-05-11 04:44:00,89.08,89.095,89.07,89.085,103200000.0
2009-05-11 04:45:00,89.075,89.09,89.075,89.085,72200000.0
2009-05-11 04:46:00,89.085,89.11,89.085,89.085,114200000.0
2009-05-11 04:47:00,89.085,89.085,89.055,89.06,189800000.0
2009-05-11 04:48:00,89.065,89.075,89.055,89.06,91800000.0
2009-05-11 04:49:00,89.065,89.065,89.05,89.055,87600000.0
2009-05-11 04:50:00,89.055,89.055,89.035,89.045,112600000.0
2009-05-11 04:51:00,89.04,89.075,89.04,89.065,115000000.0
2009-05-11 04:52:00,89.07,89.12,89.06,89.105,255400000.0
2009-05-11 04:53:00,89.105,89.125,89.075,89.08,307600000.0
2009-05-11 04:54:00,89.09,89.14,89.075,89.14,273600000.0
2009-05-11 04:55:00,89.14,89.14,89.11,89.13,298000000.0
2009-05-11 04:56:00,89.135,89.135,89.11,89.125,129800000.0
2009-05-11 04:57:00,89.13,89.175,89.13,89.15,180400000.0
2009-05-11 04:58:00,89.145,89.155,89.125,89.13,104600000.0
2009-05-11 04:59:00,89.13,89.13,89.1,89.11,112000000.0
2009-05-11 05:00:00,89.115,89.13,89.105,89.12,106200000.0
2009-05-11 05:01:00,89.11,89.125,89.105,89.12,29600000.0
2009-05-11 05:02:00,89.12,89.12,89.105,89.11,20400000.0
2009-05-11 05:03:00,89.11,89.125,89.07,89.07,101400000.0
2009-05-11 05:04:00,89.07,89.07,89.01,89.01,268000000.0
2009-05-11 05:05:00,89.01,89.05,89.01,89.02,267400000.0
2009-05-11 05:06:00,89.02,89.03,89.01,89.01,128800000.0
2009-05-11 05:07:00,89.01,89.02,88.995,89.015,215600000.0
2009-05-11 05:08:00,89.015,89.045,89.01,89.04,69400000.0
2009-05-11 05:09:00,89.035,89.06,89.035,89.045,121200000.0
2009-05-11 05:10:00,89.045,89.055,89.035,89.055,241800000.0
2009-05-11 05:11:00,89.055,89.08,89.05,89.055,161800000.0
2009-05-11 05:12:00,89.055,89.1,89.045,89.095,141200000.0
2009-05-11 05:13:00,89.09,89.11,89.085,89.095,138200000.0
2009-05-11 05:14:00,89.095,89.11,89.095,89.11,15600000.0
2009-05-11 05:15:00,89.088,89.093,89.083,89.089,47800000.0
2009-05-11 05:16:00,89.086,89.094,89.082,89.082,59600000.0
2009-05-11 05:17:00,89.084,89.093,89.07,89.081,155800000.0
2009-05-11 05:18:00,89.084,89.09,89.072,89.075,83000000.0
2009-05-11 05:19:00,89.074,89.079,89.058,89.063,88600000.0
2009-05-11 05:20:00,89.061,89.07,89.047,89.047,164400000.0
2009-05-11 05:21:00,89.037,89.054,89.034,89.051,145200000.0
2009-05-11 05:22:00,89.051,89.055,89.047,89.053,60200000.0
2009-05-11 05:23:00,89.045,89.05,88.995,88.995,138600000.0
2009-05-11 05:24:00,88.995,89.012,88.995,89.008,51600000.0
2009-05-11 05:25:00,89.012,89.041,89.003,89.013,150000000.0
2009-05-11 05:26:00,89.016,89.028,88.996,88.997,168200000.0
2009-05-11 05:27:00,88.997,89.011,88.992,88.994,103600000.0
2009-05-11 05:28:00,88.988,88.988,88.974,88.974,89800000.0
2009-05-11 05:29:00,88.974,89.025,88.974,89.025,133200000.0
2009-05-11 05:30:00,89.027,89.027,89.005,89.006,140400000.0
2009-05-11 05:31:00,88.997,89.004,88.983,88.983,235800000.0
2009-05-11 05:32:00,88.989,89.02,88.989,89.02,53200000.0
2009-05-11 05:33:00,89.025,89.028,89.02,89.02,48400000.0
2009-05-11 05:34:00,89.021,89.045,89.021,89.036,132400000.0
2009-05-11 05:35:00,89.035,89.042,89.023,89.023,93400000.0
2009-05-11 05:36:00,89.02,89.045,89.02,89.037,168800000.0
2009-05-11 05:37:00,89.048,89.056,89.044,89.045,57000000.0
2009-05-11 05:38:00,89.048,89.073,89.047,89.073,102800000.0
2009-05-11 05:39:00,89.073,89.093,89.065,89.077,106000000.0
2009-05-11 05:40:00,89.07,89.082,89.047,89.047,119200000.0
2009-05-11 05:41:00,89.044,89.067,89.036,89.067,210400000.0
2009-05-11 05:42:00,89.072,89.08,89.072,89.078,38400000.0
2009-05-11 05:43:00,89.087,89.087,89.071,89.071,79600000.0
2009-05-11 05:44:00,89.067,89.086,89.064,89.086,106800000.0
2009-05-11 05:45:00,89.089,89.104,89.082,89.09,140000000.0
2009-05-11 05:46:00,89.092,89.107,89.077,89.082,179200000.0
2009-05-11 05:47:00,89.071,89.079,89.06,89.06,176600000.0
2009-05-11 05:48:00,89.057,89.057,89.025,89.029,133800000.0
2009-05-11 05:49:00,89.012,89.018,88.993,89.005,103000000.0
2009-05-11 05:50:00,88.999,89.004,88.99,88.997,68400000.0
2009-05-11 05:51:00,88.999,89.007,88.98,89.007,209600000.0
2009-05-11 05:52:00,89.01,89.01,88.947,88.949,97400000.0
2009-05-11 05:53:00,88.951,88.973,88.951,88.97,122200000.0
2009-05-11 05:54:00,88.979,88.994,88.975,88.994,50200000.0
2009-05-11 05:55:00,88.999,89.018,88.988,89.001,228600000.0
2009-05-11 05:56:00,89.0,89.016,88.993,89.008,64600000.0
2009-05-11 05:57:00,89.009,89.029,89.009,89.021,180600000.0
2009-05-11 05:58:00,89.021,89.046,89.004,89.012,190600000.0
2009-05-11 05:59:00,89.011,89.034,89.005,89.005,243600000.0
2009-05-11 06:00:00,89.003,89.003,88.991,88.991,167000000.0
2009-05-11 06:01:00,89.001,89.007,88.998,89.002,110200000.0
2009-05-11 06:02:00,88.993,89.011,88.977,88.979,325000000.0
2009-05-11 06:03:00,88.977,88.985,88.966,88.983,205600000.0
2009-05-11 06:04:00,88.993,89.01,88.985,88.985,228600000.0
2009-05-11 06:05:00,88.983,88.989,88.977,88.977,208000000.0
2009-05-11 06:06:00,88.987,89.023,88.987,89.016,169800000.0
2009-05-11 06:07:00,89.023,89.043,89.012,89.043,100200000.0
2009-05-11 06:08:00,89.037,89.051,89.037,89.045,111400000.0
2009-05-11 06:09:00,89.045,89.053,89.045,89.051,96800000.0
2009-05-11 06:10:00,89.053,89.053,89.044,89.047,95400000.0
2009-05-11 06:11:00,89.042,89.042,89.02,89.032,267200000.0
2009-05-11 06:12:00,89.037,89.067,89.037,89.058,124800000.0
2009-05-11 06:13:00,89.061,89.082,89.061,89.066,104400000.0
2009-05-11 06:14:00,89.065,89.082,89.058,89.069,80000000.0
2009-05-11 06:15:00,89.075,89.08,89.069,89.079,126600000.0
2009-05-11 06:16:00,89.071,89.081,89.055,89.07,111000000.0
2009-05-11 06:17:00,89.067,89.07,89.049,89.063,278800000.0
2009-05-11 06:18:00,89.065,89.077,89.055,89.057,228200000.0
2009-05-11 06:19:00,89.049,89.051,89.04,89.042,175800000.0
2009-05-11 06:20:00,89.042,89.053,89.039,89.044,135000000.0
2009-05-11 06:21:00,89.044,89.056,89.041,89.047,81400000.0
2009-05-11 06:22:00,89.045,89.046,89.034,89.034,116400000.0
2009-05-11 06:23:00,89.03,89.041,89.022,89.024,135600000.0
2009-05-11 06:24:00,89.025,89.033,89.015,89.03,167000000.0
2009-05-11 06:25:00,89.035,89.061,89.022,89.035,396000000.0
2009-05-11 06:26:00,89.037,89.047,89.025,89.025,301200000.0
2009-05-11 06:27:00,89.023,89.033,89.013,89.027,306600000.0
2009-05-11 06:28:00,89.03,89.041,89.027,89.028,373600000.0
2009-05-11 06:29:00,89.033,89.05,89.033,89.04,207400000.0
2009-05-11 06:30:00,89.047,89.054,89.045,89.052,90600000.0
2009-05-11 06:31:00,89.054,89.085,89.054,89.085,135400000.0
2009-05-11 06:32:00,89.092,89.115,89.092,89.114,267200000.0
2009-05-11 06:33:00,89.115,89.127,89.103,89.127,288600000.0
2009-05-11 06:34:00,89.132,89.155,89.129,89.152,96600000.0
2009-05-11 06:35:00,89.16,89.163,89.133,89.141,96800000.0
2009-05-11 06:36:00,89.14,89.152,89.132,89.132,98800000.0
2009-05-11 06:37:00,89.118,89.118,89.07,89.07,52600000.0
2009-05-11 06:38:00,89.068,89.095,89.068,89.087,108200000.0
2009-05-11 06:39:00,89.077,89.077,89.046,89.066,94600000.0
2009-05-11 06:40:00,89.072,89.086,89.071,89.076,148400000.0
2009-05-11 06:41:00,89.089,89.089,89.069,89.069,71600000.0
2009-05-11 06:42:00,89.072,89.072,89.058,89.058,27000000.0
2009-05-11 06:43:00,89.062,89.066,89.054,89.055,44800000.0
2009-05-11 06:44:00,89.053,89.063,89.042,89.055,88400000.0
2009-05-11 06:45:00,89.057,89.091,89.051,89.079,104400000.0
2009-05-11 06:46:00,89.088,89.088,89.072,89.072,107800000.0
2009-05-11 06:47:00,89.07,89.09,89.07,89.089,118000000.0
2009-05-11 06:48:00,89.086,89.092,89.078,89.091,189400000.0
2009-05-11 06:49:00,89.09,89.09,89.076,89.076,38400000.0
2009-05-11 06:50:00,89.074,89.085,89.074,89.079,166800000.0
2009-05-11 06:51:00,89.087,89.095,89.078,89.081,170600000.0
2009-05-11 06:52:00,89.079,89.094,89.074,89.086,146400000.0
2009-05-11 06:53:00,89.09,89.117,89.09,89.108,231800000.0
2009-05-11 06:54:00,89.111,89.115,89.102,89.108,114400000.0
2009-05-11 06:55:00,89.106,89.117,89.095,89.095,167400000.0
2009-05-11 06:56:00,89.093,89.104,89.09,89.09,222600000.0
2009-05-11 06:57:00,89.092,89.097,89.087,89.093,236800000.0
2009-05-11 06:58:00,89.095,89.117,89.094,89.11,191400000.0
2009-05-11 06:59:00,89.113,89.133,89.113,89.124,145000000.0
2009-05-11 07:00:00,89.13,89.151,89.13,89.144,248000000.0
2009-05-11 07:01:00,89.151,89.165,89.145,89.155,179600000.0
2009-05-11 07:02:00,89.148,89.15,89.138,89.14,358000000.0
2009-05-11 07:03:00,89.132,89.132,89.092,89.096,223800000.0
2009-05-11 07:04:00,89.082,89.093,89.062,89.062,284000000.0
2009-05-11 07:05:00,89.052,89.052,89.018,89.028,201000000.0
2009-05-11 07:06:00,89.024,89.059,89.024,89.048,164200000.0
2009-05-11 07:07:00,89.051,89.084,89.051,89.079,113600000.0
2009-05-11 07:08:00,89.075,89.08,89.047,89.053,243600000.0
2009-05-11 07:09:00,89.05,89.06,89.049,89.058,128400000.0
2009-05-11 07:10:00,89.058,89.072,89.044,89.059,90600000.0
2009-05-11 07:11:00,89.062,89.071,89.061,89.065,116600000.0
2009-05-11 07:12:00,89.062,89.066,89.051,89.058,98000000.0
2009-05-11 07:13:00,89.059,89.068,89.052,89.058,197200000.0
2009-05-11 07:14:00,89.058,89.064,89.049,89.049,228800000.0
2009-05-11 07:15:00,89.043,89.054,89.04,89.047,123600000.0
2009-05-11 07:16:00,89.043,89.05,89.04,89.05,234000000.0
2009-05-11 07:17:00,89.041,89.041,89.033,89.04,114000000.0
2009-05-11 07:18:00,89.042,89.05,89.019,89.028,350000000.0
2009-05-11 07:19:00,89.028,89.039,89.028,89.028,185000000.0
2009-05-11 07:20:00,89.021,89.025,88.995,89.0,178400000.0
2009-05-11 07:21:00,88.995,88.999,88.986,88.992,159800000.0
2009-05-11 07:22:00,88.99,89.006,88.983,89.001,223000000.0
2009-05-11 07:23:00,88.997,89.003,88.989,88.998,112400000.0
2009-05-11 07:24:00,89.0,89.017,88.997,89.007,101600000.0
2009-05-11 07:25:00,89.003,89.012,89.001,89.003,76800000.0
2009-05-11 07:26:00,88.999,89.014,88.997,89.0,159800000.0
2009-05-11 07:27:00,89.003,89.005,88.992,88.998,40600000.0
2009-05-11 07:28:00,88.999,89.001,88.991,88.995,151600000.0
2009-05-11 07:29:00,88.985,88.991,88.981,88.985,123000000.0
2009-05-11 07:30:00,88.976,88.988,88.976,88.988,55000000.0
2009-05-11 07:31:00,88.98,88.98,88.955,88.96,105800000.0
2009-05-11 07:32:00,88.959,88.983,88.959,88.983,113000000.0
2009-05-11 07:33:00,88.988,88.997,88.974,88.982,159400000.0
2009-05-11 07:34:00,88.986,89.007,88.986,88.994,176400000.0
2009-05-11 07:35:00,88.988,89.002,88.972,88.972,203800000.0
2009-05-11 07:36:00,88.969,88.98,88.968,88.971,116600000.0
2009-05-11 07:37:00,88.975,88.996,88.975,88.982,104400000.0
2009-05-11 07:38:00,88.982,88.985,88.956,88.956,257600000.0
2009-05-11 07:39:00,88.955,88.965,88.927,88.942,216000000.0
2009-05-11 07:40:00,88.945,88.966,88.936,88.952,161400000.0
2009-05-11 07:41:00,88.959,88.984,88.959,88.983,167600000.0
2009-05-11 07:42:00,88.983,88.996,88.98,88.98,64800000.0
2009-05-11 07:43:00,88.983,88.996,88.983,88.987,214400000.0
2009-05-11 07:44:00,88.985,88.994,88.982,88.982,94800000.0
2009-05-11 07:45:00,88.983,88.984,88.973,88.983,121200000.0
2009-05-11 07:46:00,88.978,88.978,88.937,88.946,125600000.0
2009-05-11 07:47:00,88.939,88.939,88.925,88.927,47800000.0
2009-05-11 07:48:00,88.924,88.94,88.918,88.921,184800000.0
2009-05-11 07:49:00,88.921,88.928,88.908,88.927,244600000.0
2009-05-11 07:50:00,88.93,88.946,88.923,88.934,196400000.0
2009-05-11 07:51:00,88.927,88.933,88.911,88.925,270400000.0
2009-05-11 07:52:00,88.928,88.933,88.923,88.924,120000000.0
2009-05-11 07:53:00,88.927,88.939,88.926,88.938,160600000.0
2009-05-11 07:54:00,88.936,88.94,88.924,88.927,160000000.0
2009-05-11 07:55:00,88.927,88.942,88.924,88.937,228000000.0
2009-05-11 07:56:00,88.934,88.94,88.909,88.909,267800000.0
2009-05-11 07:57:00,88.925,88.938,88.914,88.928,136200000.0
2009-05-11 07:58:00,88.911,88.911,88.885,88.9,125400000.0
2009-05-11 07:59:00,88.907,88.915,88.895,88.915,83600000.0
2009-05-11 08:00:00,88.922,88.923,88.908,88.908,114800000.0
2009-05-11 08:01:00,88.899,88.907,88.892,88.898,97000000.0
2009-05-11 08:02:00,88.895,88.902,88.883,88.898,97200000.0
2009-05-11 08:03:00,88.899,88.916,88.899,88.916,78600000.0
2009-05-11 08:04:00,88.925,88.95,88.911,88.95,163600000.0
2009-05-11 08:05:00,88.957,88.986,88.956,88.972,218800000.0
2009-05-11 08:06:00,88.964,88.967,88.944,88.944,225200000.0
2009-05-11 08:07:00,88.94,88.958,88.94,88.947,163400000.0
2009-05-11 08:08:00,88.943,88.943,88.919,88.939,184600000.0
2009-05-11 08:09:00,88.945,88.998,88.945,88.99,181600000.0
2009-05-11 08:10:00,88.997,89.015,88.988,88.988,168800000.0
2009-05-11 08:11:00,88.99,88.994,88.98,88.987,70800000.0
2009-05-11 08:12:00,88.985,89.001,88.975,88.975,304800000.0
2009-05-11 08:13:00,88.995,89.06,88.988,89.06,147000000.0
2009-05-11 08:14:00,89.059,89.063,89.04,89.04,133200000.0
2009-05-11 08:15:00,89.036,89.042,89.008,89.019,78400000.0
2009-05-11 08:16:00,89.016,89.031,89.011,89.031,128800000.0
2009-05-11 08:17:00,89.041,89.084,89.034,89.084,172400000.0
2009-05-11 08:18:00,89.08,89.08,89.054,89.064,98000000.0
2009-05-11 08:19:00,89.058,89.069,89.042,89.061,252600000.0
2009-05-11 08:20:00,89.069,89.079,89.049,89.053,178800000.0
2009-05-11 08:21:00,89.06,89.094,89.06,89.09,214000000.0
2009-05-11 08:22:00,89.086,89.118,89.086,89.108,80600000.0
2009-05-11 08:23:00,89.109,89.111,89.094,89.105,141400000.0
2009-05-11 08:24:00,89.102,89.111,89.071,89.083,211200000.0
2009-05-11 08:25:00,89.083,89.117,89.083,89.117,163000000.0
2009-05-11 08:26:00,89.11,89.114,89.099,89.11,152400000.0
2009-05-11 08:27:00,89.122,89.145,89.122,89.145,137600000.0
2009-05-11 08:28:00,89.14,89.14,89.106,89.13,158800000.0
2009-05-11 08:29:00,89.118,89.118,89.067,89.074,117800000.0
2009-05-11 08:30:00,89.07,89.087,89.07,89.078,143400000.0
2009-05-11 08:31:00,89.078,89.089,89.076,89.079,137200000.0
2009-05-11 08:32:00,89.067,89.081,89.063,89.074,25800000.0
2009-05-11 08:33:00,89.066,89.068,89.05,89.051,112200000.0
2009-05-11 08:34:00,89.039,89.039,89.014,89.025,250800000.0
2009-05-11 08:35:00,89.031,89.033,89.012,89.023,249400000.0
2009-05-11 08:36:00,89.019,89.033,89.011,89.012,163000000.0
2009-05-11 08:37:00,89.017,89.029,89.01,89.013,216600000.0
2009-05-11 08:38:00,89.018,89.031,89.013,89.017,172200000.0
2009-05-11 08:39:00,89.019,89.053,89.006,89.05,165800000.0
2009-05-11 08:40:00,89.06,89.09,89.057,89.088,25200000.0
2009-05-11 08:41:00,89.08,89.08,89.031,89.031,206000000.0
2009-05-11 08:42:00,89.031,89.058,89.031,89.05,166800000.0
2009-05-11 08:43:00,89.048,89.053,89.03,89.03,175800000.0
2009-05-11 08:44:00,89.025,89.029,89.008,89.025,206400000.0
2009-05-11 08:45:00,89.035,89.068,89.035,89.056,267200000.0
2009-05-11 08:46:00,89.065,89.089,89.062,89.062,298800000.0
2009-05-11 08:47:00,89.055,89.079,89.047,89.075,263600000.0
2009-05-11 08:48:00,89.091,89.129,89.073,89.102,292000000.0
2009-05-11 08:49:00,89.104,89.114,89.087,89.112,219000000.0
2009-05-11 08:50:00,89.117,89.14,89.093,89.14,119600000.0
2009-05-11 08:51:00,89.148,89.151,89.132,89.142,214800000.0
2009-05-11 08:52:00,89.145,89.15,89.129,89.148,222800000.0
2009-05-11 08:53:00,89.147,89.165,89.139,89.139,168000000.0
2009-05-11 08:54:00,89.137,89.152,89.13,89.134,148200000.0
2009-05-11 08:55:00,89.135,89.135,89.114,89.118,240200000.0
2009-05-11 08:56:00,89.117,89.133,89.109,89.11,381800000.0
2009-05-11 08:57:00,89.115,89.128,89.103,89.116,306000000.0
2009-05-11 08:58:00,89.111,89.113,89.082,89.091,253800000.0
2009-05-11 08:59:00,89.086,89.089,89.068,89.074,403400000.0
2009-05-11 09:00:00,89.081,89.091,89.071,89.09,382600000.0
2009-05-11 09:01:00,89.09,89.115,89.08,89.08,368400000.0
2009-05-11 09:02:00,89.07,89.093,89.036,89.093,400200000.0
2009-05-11 09:03:00,89.099,89.1,89.083,89.09,202400000.0
2009-05-11 09:04:00,89.09,89.09,89.052,89.053,199800000.0
2009-05-11 09:05:00,89.051,89.068,89.037,89.066,234200000.0
2009-05-11 09:06:00,89.025,89.025,89.015,89.02,22200000.0
2009-05-11 09:07:00,89.025,89.025,88.94,88.94,457000000.0
2009-05-11 09:08:00,88.935,88.97,88.935,88.945,476600000.0
2009-05-11 09:09:00,88.95,88.965,88.94,88.945,235800000.0
2009-05-11 09:10:00,88.945,88.95,88.935,88.94,300400000.0
2009-05-11 09:11:00,88.94,88.985,88.94,88.98,492600000.0
2009-05-11 09:12:00,88.985,89.005,88.95,89.0,411400000.0
2009-05-11 09:13:00,89.005,89.01,88.975,88.985,287000000.0
2009-05-11 09:14:00,88.995,88.995,88.98,88.985,89600000.0
2009-05-11 09:15:00,88.959,88.986,88.948,88.948,227800000.0
2009-05-11 09:16:00,88.951,88.96,88.947,88.956,202200000.0
2009-05-11 09:17:00,88.938,88.945,88.909,88.91,241400000.0
2009-05-11 09:18:00,88.908,88.908,88.873,88.873,210800000.0
2009-05-11 09:19:00,88.869,88.879,88.862,88.864,198800000.0
2009-05-11 09:20:00,88.858,88.871,88.852,88.852,268600000.0
2009-05-11 09:21:00,88.852,88.852,88.822,88.831,171600000.0
2009-05-11 09:22:00,88.833,88.868,88.833,88.849,174000000.0
2009-05-11 09:23:00,88.851,88.867,88.851,88.851,163600000.0
2009-05-11 09:24:00,88.851,88.882,88.851,88.864,84800000.0
2009-05-11 09:25:00,88.872,88.898,88.872,88.873,121000000.0
2009-05-11 09:26:00,88.872,88.879,88.859,88.865,269800000.0
2009-05-11 09:27:00,88.857,88.865,88.828,88.828,318800000.0
2009-05-11 09:28:00,88.822,88.843,88.822,88.833,240200000.0
2009-05-11 09:29:00,88.831,88.846,88.819,88.841,334800000.0
2009-05-11 09:30:00,88.839,88.846,88.82,88.832,196800000.0
2009-05-11 09:31:00,88.841,88.868,88.84,88.84,176800000.0
2009-05-11 09:32:00,88.834,88.834,88.798,88.798,236000000.0
2009-05-11 09:33:00,88.798,88.824,88.795,88.815,331400000.0
2009-05-11 09:34:00,88.818,88.855,88.818,88.855,270600000.0
2009-05-11 09:35:00,88.857,88.869,88.852,88.854,244000000.0
2009-05-11 09:36:00,88.846,88.85,88.822,88.84,273800000.0
2009-05-11 09:37:00,88.85,88.864,88.842,88.855,299800000.0
2009-05-11 09:38:00,88.848,88.848,88.827,88.837,236400000.0
2009-05-11 09:39:00,88.833,88.833,88.803,88.803,284000000.0
2009-05-11 09:40:00,88.786,88.786,88.75,88.785,241000000.0
2009-05-11 09:41:00,88.783,88.798,88.768,88.779,293400000.0
2009-05-11 09:42:00,88.775,88.787,88.768,88.787,275200000.0
2009-05-11 09:43:00,88.785,88.8,88.775,88.79,322800000.0
2009-05-11 09:44:00,88.785,88.785,88.71,88.73,447800000.0
2009-05-11 09:45:00,88.725,88.76,88.71,88.755,448400000.0
2009-05-11 09:46:00,88.755,88.755,88.715,88.715,215400000.0
2009-05-11 09:47:00,88.725,88.735,88.71,88.73,299400000.0
2009-05-11 09:48:00,88.73,88.74,88.605,88.63,490800000.0
2009-05-11 09:49:00,88.635,88.645,88.605,88.61,426200000.0
2009-05-11 09:50:00,88.615,88.66,88.61,88.63,407200000.0
2009-05-11 09:51:00,88.63,88.645,88.61,88.635,177600000.0
2009-05-11 09:52:00,88.625,88.65,88.625,88.645,297200000.0
2009-05-11 09:53:00,88.65,88.685,88.65,88.68,344800000.0
2009-05-11 09:54:00,88.68,88.695,88.65,88.685,412200001.0
2009-05-11 09:55:00,88.685,88.705,88.68,88.695,259200000.0
2009-05-11 09:56:00,88.69,88.715,88.685,88.705,215200000.0
2009-05-11 09:57:00,88.715,88.735,88.685,88.73,268000000.0
2009-05-11 09:58:00,88.73,88.755,88.695,88.695,354200000.0
2009-05-11 09:59:00,88.695,88.715,88.675,88.675,417800000.0
2009-05-11 10:00:00,88.675,88.705,88.66,88.66,356400000.0
2009-05-11 10:01:00,88.66,88.695,88.655,88.68,195800000.0
2009-05-11 10:02:00,88.68,88.75,88.675,88.675,414000000.0
2009-05-11 10:03:00,88.675,88.685,88.66,88.685,211400000.0
2009-05-11 10:04:00,88.685,88.685,88.62,88.63,279000000.0
2009-05-11 10:05:00,88.625,88.66,88.59,88.59,381200000.0
2009-05-11 10:06:00,88.59,88.595,88.54,88.59,382000000.0
2009-05-11 10:07:00,88.585,88.595,88.57,88.59,383400001.0
2009-05-11 10:08:00,88.59,88.595,88.565,88.57,372800000.0
2009-05-11 10:09:00,88.56,88.57,88.535,88.54,476000000.0
2009-05-11 10:10:00,88.54,88.56,88.535,88.555,243400000.0
2009-05-11 10:11:00,88.555,88.555,88.47,88.475,327600000.0
2009-05-11 10:12:00,88.475,88.475,88.36,88.36,378000000.0
2009-05-11 10:13:00,88.36,88.465,88.34,88.42,513400000.0
2009-05-11 10:14:00,88.42,88.44,88.4,88.435,432600000.0
2009-05-11 10:15:00,88.435,88.445,88.43,88.445,276400000.0
2009-05-11 10:16:00,88.47,88.5,88.46,88.47,399600000.0
2009-05-11 10:17:00,88.475,88.505,88.4,88.4,423600000.0
2009-05-11 10:18:00,88.395,88.4,88.295,88.335,553600000.0
2009-05-11 10:19:00,88.33,88.385,88.33,88.385,390800000.0
2009-05-11 10:20:00,88.385,88.395,88.34,88.385,389000000.0
2009-05-11 10:21:00,88.375,88.45,88.37,88.425,344600000.0
2009-05-11 10:22:00,88.44,88.445,88.41,88.445,224600000.0
2009-05-11 10:23:00,88.435,88.46,88.43,88.455,296400000.0
2009-05-11 10:24:00,88.455,88.465,88.41,88.415,469800000.0
2009-05-11 10:25:00,88.415,88.43,88.38,88.38,711000000.0
2009-05-11 10:26:00,88.375,88.425,88.365,88.425,573600000.0
2009-05-11 10:27:00,88.42,88.43,88.395,88.41,312200000.0
2009-05-11 10:28:00,88.41,88.43,88.405,88.43,296600000.0
2009-05-11 10:29:00,88.435,88.455,88.425,88.455,324000000.0
2009-05-11 10:30:00,88.465,88.465,88.45,88.45,22000000.0
2009-05-11 10:31:00,88.447,88.471,88.437,88.451,266600000.0
2009-05-11 10:32:00,88.447,88.459,88.411,88.427,276000000.0
2009-05-11 10:33:00,88.435,88.448,88.424,88.43,283000000.0
2009-05-11 10:34:00,88.426,88.44,88.417,88.432,347800000.0
2009-05-11 10:35:00,88.419,88.421,88.372,88.386,349800000.0
2009-05-11 10:36:00,88.367,88.372,88.346,88.354,296800000.0
2009-05-11 10:37:00,88.338,88.345,88.323,88.329,276600000.0
2009-05-11 10:38:00,88.328,88.336,88.312,88.33,403600000.0
2009-05-11 10:39:00,88.333,88.35,88.323,88.35,210000000.0
2009-05-11 10:40:00,88.349,88.349,88.31,88.313,209200000.0
2009-05-11 10:41:00,88.309,88.309,88.268,88.283,366800000.0
2009-05-11 10:42:00,88.235,88.25,88.22,88.24,159000000.0
2009-05-11 10:43:00,88.235,88.255,88.205,88.25,379600000.0
2009-05-11 10:44:00,88.24,88.315,88.24,88.305,378600000.0
2009-05-11 10:45:00,88.305,88.34,88.305,88.335,287800000.0
2009-05-11 10:46:00,88.335,88.335,88.28,88.3,498800000.0
2009-05-11 10:47:00,88.3,88.315,88.29,88.31,256400000.0
2009-05-11 10:48:00,88.31,88.335,88.295,88.33,306200000.0
2009-05-11 10:49:00,88.335,88.35,88.315,88.35,284600000.0
2009-05-11 10:50:00,88.345,88.35,88.3,88.33,394800000.0
2009-05-11 10:51:00,88.33,88.38,88.32,88.355,281200000.0
2009-05-11 10:52:00,88.355,88.355,88.305,88.35,394400000.0
2009-05-11 10:53:00,88.355,88.38,88.34,88.37,442400000.0
2009-05-11 10:54:00,88.375,88.375,88.32,88.33,444000000.0
2009-05-11 10:55:00,88.33,88.385,88.325,88.385,525000000.0
2009-05-11 10:56:00,88.385,88.435,88.385,88.435,243600000.0
2009-05-11 10:57:00,88.43,88.43,88.38,88.405,488800000.0
2009-05-11 10:58:00,88.41,88.5,88.41,88.485,292600000.0
2009-05-11 10:59:00,88.48,88.495,88.47,88.485,321600000.0
2009-05-11 11:00:00,88.485,88.535,88.48,88.505,351600000.0
2009-05-11 11:01:00,88.5,88.51,88.475,88.48,526600000.0
2009-05-11 11:02:00,88.485,88.505,88.47,88.495,281400000.0
2009-05-11 11:03:00,88.495,88.505,88.475,88.49,361600000.0
2009-05-11 11:04:00,88.485,88.52,88.485,88.5,332800000.0
2009-05-11 11:05:00,88.5,88.535,88.5,88.505,301600000.0
2009-05-11 11:06:00,88.51,88.525,88.485,88.49,344800000.0
2009-05-11 11:07:00,88.49,88.5,88.465,88.465,396600000.0
2009-05-11 11:08:00,88.465,88.465,88.405,88.405,391200000.0
2009-05-11 11:09:00,88.395,88.45,88.385,88.435,364200000.0
2009-05-11 11:10:00,88.43,88.45,88.405,88.42,530600000.0
2009-05-11 11:11:00,88.42,88.45,88.415,88.42,315400000.0
2009-05-11 11:12:00,88.41,88.41,88.385,88.4,313600000.0
2009-05-11 11:13:00,88.4,88.44,88.4,88.435,207200000.0
2009-05-11 11:14:00,88.435,88.435,88.385,88.4,239200000.0
2009-05-11 11:15:00,88.4,88.425,88.395,88.4,270200000.0
2009-05-11 11:16:00,88.405,88.415,88.38,88.38,344800000.0
2009-05-11 11:17:00,88.375,88.395,88.365,88.365,428200000.0
2009-05-11 11:18:00,88.37,88.395,88.37,88.385,341600000.0
2009-05-11 11:19:00,88.395,88.395,88.37,88.375,226600000.0
2009-05-11 11:20:00,88.38,88.395,88.345,88.365,411000000.0
2009-05-11 11:21:00,88.365,88.39,88.345,88.36,334600000.0
2009-05-11 11:22:00,88.36,88.36,88.285,88.29,415400000.0
2009-05-11 11:23:00,88.29,88.29,88.165,88.175,413200000.0
2009-05-11 11:24:00,88.17,88.19,88.1,88.115,466200000.0
2009-05-11 11:25:00,88.11,88.13,88.08,88.08,299400000.0
2009-05-11 11:26:00,88.08,88.11,88.065,88.105,438800000.0
2009-05-11 11:27:00,88.105,88.16,88.095,88.14,452600000.0
2009-05-11 11:28:00,88.145,88.17,88.145,88.16,289200000.0
2009-05-11 11:29:00,88.16,88.18,88.155,88.18,528000000.0
2009-05-11 11:30:00,88.185,88.185,88.13,88.135,435200000.0
2009-05-11 11:31:00,88.14,88.15,88.095,88.115,317600000.0
2009-05-11 11:32:00,88.12,88.155,88.115,88.15,322000000.0
2009-05-11 11:33:00,88.145,88.17,88.105,88.12,402000000.0
2009-05-11 11:34:00,88.125,88.135,88.12,88.12,302200000.0
2009-05-11 11:35:00,88.12,88.12,88.105,88.11,234800000.0
2009-05-11 11:36:00,88.11,88.12,88.095,88.095,348400000.0
2009-05-11 11:37:00,88.115,88.13,88.06,88.07,315400000.0
2009-05-11 11:38:00,88.07,88.095,88.065,88.08,329600000.0
2009-05-11 11:39:00,88.08,88.1,88.055,88.09,465400000.0
2009-05-11 11:40:00,88.09,88.095,88.065,88.08,220800000.0
2009-05-11 11:41:00,88.075,88.105,88.055,88.105,290200000.0
2009-05-11 11:42:00,88.1,88.1,88.075,88.1,267400000.0
2009-05-11 11:43:00,88.095,88.105,88.085,88.1,234400000.0
2009-05-11 11:44:00,88.095,88.11,88.085,88.11,332200000.0
2009-05-11 11:45:00,88.11,88.145,88.11,88.135,270200000.0
2009-05-11 11:46:00,88.135,88.135,88.085,88.1,273000000.0
2009-05-11 11:47:00,88.1,88.16,88.095,88.155,287200000.0
2009-05-11 11:48:00,88.15,88.195,88.15,88.185,309800000.0
2009-05-11 11:49:00,88.18,88.21,88.18,88.195,196000000.0
2009-05-11 11:50:00,88.195,88.25,88.18,88.25,386400000.0
2009-05-11 11:51:00,88.245,88.265,88.225,88.225,406800000.0
2009-05-11 11:52:00,88.225,88.295,88.22,88.285,308000000.0
2009-05-11 11:53:00,88.285,88.37,88.275,88.36,473600000.0
2009-05-11 11:54:00,88.355,88.385,88.335,88.375,408200000.0
2009-05-11 11:55:00,88.385,88.405,88.365,88.375,521400000.0
2009-05-11 11:56:00,88.375,88.415,88.35,88.385,511800001.0
2009-05-11 11:57:00,88.385,88.41,88.38,88.38,343400000.0
2009-05-11 11:58:00,88.38,88.38,88.34,88.34,436000000.0
2009-05-11 11:59:00,88.335,88.34,88.29,88.335,434200000.0
2009-05-11 12:00:00,88.335,88.35,88.28,88.3,435800000.0
2009-05-11 12:01:00,88.295,88.3,88.265,88.29,325600000.0
2009-05-11 12:02:00,88.3,88.33,88.275,88.325,346400000.0
2009-05-11 12:03:00,88.325,88.325,88.25,88.265,438400000.0
2009-05-11 12:04:00,88.27,88.285,88.26,88.275,199600000.0
2009-05-11 12:05:00,88.265,88.295,88.26,88.275,339600000.0
2009-05-11 12:06:00,88.275,88.275,88.265,88.265,335600000.0
2009-05-11 12:07:00,88.265,88.275,88.265,88.275,516400000.0
2009-05-11 12:08:00,88.275,88.36,88.275,88.345,384000000.0
2009-05-11 12:09:00,88.345,88.35,88.315,88.335,404800000.0
2009-05-11 12:10:00,88.335,88.355,88.335,88.35,161200000.0
2009-05-11 12:11:00,88.355,88.405,88.345,88.405,354400000.0
2009-05-11 12:12:00,88.405,88.415,88.355,88.36,399600000.0
2009-05-11 12:13:00,88.355,88.4,88.35,88.395,418200000.0
2009-05-11 12:14:00,88.395,88.42,88.385,88.415,292000000.0
2009-05-11 12:15:00,88.41,88.41,88.38,88.39,249000000.0
2009-05-11 12:16:00,88.385,88.415,88.385,88.405,164600000.0
2009-05-11 12:17:00,88.405,88.42,88.39,88.4,288000000.0
2009-05-11 12:18:00,88.4,88.455,88.395,88.395,512400000.0
2009-05-11 12:19:00,88.405,88.425,88.38,88.39,267600000.0
2009-05-11 12:20:00,88.39,88.395,88.32,88.325,340600000.0
2009-05-11 12:21:00,88.325,88.385,88.325,88.345,318200000.0
2009-05-11 12:22:00,88.345,88.36,88.33,88.35,291800000.0
2009-05-11 12:23:00,88.35,88.375,88.32,88.32,229800000.0
2009-05-11 12:24:00,88.325,88.365,88.325,88.36,385800000.0
2009-05-11 12:25:00,88.36,88.41,88.355,88.405,217600000.0
2009-05-11 12:26:00,88.41,88.41,88.395,88.4,109400000.0
2009-05-11 12:27:00,88.405,88.405,88.345,88.345,152000000.0
2009-05-11 12:28:00,88.345,88.36,88.345,88.36,90200000.0
2009-05-11 12:29:00,88.355,88.37,88.325,88.35,427400000.0
2009-05-11 12:30:00,88.345,88.395,88.345,88.385,277800000.0
2009-05-11 12:31:00,88.385,88.43,88.375,88.395,307200000.0
2009-05-11 12:32:00,88.405,88.435,88.395,88.41,313200000.0
2009-05-11 12:33:00,88.4,88.425,88.4,88.405,180400000.0
2009-05-11 12:34:00,88.405,88.42,88.4,88.405,125400000.0
2009-05-11 12:35:00,88.405,88.41,88.395,88.405,348600000.0
2009-05-11 12:36:00,88.405,88.405,88.385,88.385,91600000.0
2009-05-11 12:37:00,88.38,88.395,88.38,88.38,258400000.0
2009-05-11 12:38:00,88.38,88.395,88.35,88.37,239000000.0
2009-05-11 12:39:00,88.37,88.37,88.345,88.36,182400000.0
2009-05-11 12:40:00,88.355,88.375,88.355,88.365,183800000.0
2009-05-11 12:41:00,88.355,88.365,88.345,88.345,293400000.0
2009-05-11 12:42:00,88.35,88.375,88.345,88.365,333600000.0
2009-05-11 12:43:00,88.365,88.375,88.32,88.325,491000000.0
2009-05-11 12:44:00,88.32,88.345,88.32,88.335,158400000.0
2009-05-11 12:45:00,88.335,88.365,88.33,88.365,170000000.0
2009-05-11 12:46:00,88.365,88.39,88.365,88.375,110200000.0
2009-05-11 12:47:00,88.37,88.375,88.345,88.35,212200000.0
2009-05-11 12:48:00,88.35,88.395,88.35,88.38,148400000.0
2009-05-11 12:49:00,88.38,88.43,88.365,88.43,303600000.0
2009-05-11 12:50:00,88.435,88.47,88.425,88.435,208000000.0
2009-05-11 12:51:00,88.435,88.435,88.39,88.405,245600000.0
2009-05-11 12:52:00,88.4,88.41,88.375,88.39,305400000.0
2009-05-11 12:53:00,88.39,88.425,88.375,88.4,240200000.0
2009-05-11 12:54:00,88.395,88.415,88.365,88.415,324000000.0
2009-05-11 12:55:00,88.41,88.415,88.35,88.36,265600000.0
2009-05-11 12:56:00,88.36,88.37,88.345,88.37,177000000.0
2009-05-11 12:57:00,88.38,88.385,88.35,88.365,266600000.0
2009-05-11 12:58:00,88.36,88.415,88.355,88.405,230000000.0
2009-05-11 12:59:00,88.405,88.405,88.325,88.34,229800000.0
2009-05-11 13:00:00,88.34,88.35,88.33,88.34,218400000.0
2009-05-11 13:01:00,88.34,88.35,88.335,88.35,108000000.0
2009-05-11 13:02:00,88.345,88.345,88.32,88.325,171000000.0
2009-05-11 13:03:00,88.325,88.37,88.315,88.33,248000000.0
2009-05-11 13:04:00,88.325,88.325,88.295,88.3,101000000.0
2009-05-11 13:05:00,88.3,88.3,88.27,88.28,172600000.0
2009-05-11 13:06:00,88.28,88.32,88.275,88.3,169600000.0
2009-05-11 13:07:00,88.3,88.315,88.3,88.3,90800000.0
2009-05-11 13:08:00,88.3,88.32,88.3,88.31,226600000.0
2009-05-11 13:09:00,88.305,88.31,88.29,88.295,130000000.0
2009-05-11 13:10:00,88.295,88.3,88.265,88.28,202800000.0
2009-05-11 13:11:00,88.28,88.305,88.27,88.305,162200000.0
2009-05-11 13:12:00,88.295,88.295,88.275,88.28,146400000.0
2009-05-11 13:13:00,88.28,88.285,88.26,88.285,132200000.0
2009-05-11 13:14:00,88.28,88.28,88.245,88.28,184800000.0
2009-05-11 13:15:00,88.275,88.295,88.275,88.28,173600000.0
2009-05-11 13:16:00,88.285,88.29,88.27,88.27,55000000.0
2009-05-11 13:17:00,88.27,88.275,88.25,88.25,166000000.0
2009-05-11 13:18:00,88.25,88.275,88.245,88.265,208800000.0
2009-05-11 13:19:00,88.265,88.27,88.215,88.225,337800000.0
2009-05-11 13:20:00,88.225,88.26,88.22,88.26,213200000.0
2009-05-11 13:21:00,88.26,88.26,88.235,88.25,140400000.0
2009-05-11 13:22:00,88.25,88.255,88.235,88.245,217600000.0
2009-05-11 13:23:00,88.25,88.255,88.22,88.235,178200000.0
2009-05-11 13:24:00,88.24,88.245,88.165,88.18,361000000.0
2009-05-11 13:25:00,88.18,88.2,88.155,88.185,350000000.0
2009-05-11 13:26:00,88.185,88.225,88.18,88.215,246600000.0
2009-05-11 13:27:00,88.215,88.215,88.175,88.185,215600000.0
2009-05-11 13:28:00,88.185,88.2,88.175,88.18,317800000.0
2009-05-11 13:29:00,88.175,88.21,88.17,88.185,215200000.0
2009-05-11 13:30:00,88.185,88.205,88.17,88.18,220400000.0
2009-05-11 13:31:00,88.19,88.2,88.175,88.18,264000000.0
2009-05-11 13:32:00,88.18,88.205,88.18,88.2,162800000.0
2009-05-11 13:33:00,88.2,88.22,88.19,88.215,194000000.0
2009-05-11 13:34:00,88.215,88.245,88.2,88.245,171000000.0
2009-05-11 13:35:00,88.25,88.255,88.245,88.25,218800000.0
2009-05-11 13:36:00,88.25,88.26,88.25,88.26,80600000.0
2009-05-11 13:37:00,88.26,88.305,88.255,88.28,178600000.0
2009-05-11 13:38:00,88.29,88.29,88.26,88.26,161400000.0
2009-05-11 13:39:00,88.25,88.335,88.245,88.325,413400000.0
2009-05-11 13:40:00,88.325,88.365,88.3,88.305,331600000.0
2009-05-11 13:41:00,88.305,88.305,88.24,88.26,347600000.0
2009-05-11 13:42:00,88.26,88.27,88.235,88.24,248200000.0
2009-05-11 13:43:00,88.24,88.255,88.19,88.255,369800000.0
2009-05-11 13:44:00,88.255,88.255,88.235,88.245,204400000.0
2009-05-11 13:45:00,88.245,88.275,88.23,88.235,270000000.0
2009-05-11 13:46:00,88.235,88.27,88.235,88.26,262200000.0
2009-05-11 13:47:00,88.255,88.285,88.255,88.28,175600000.0
2009-05-11 13:48:00,88.285,88.285,88.26,88.265,238800000.0
2009-05-11 13:49:00,88.265,88.27,88.235,88.235,246600000.0
2009-05-11 13:50:00,88.235,88.245,88.185,88.21,463000000.0
2009-05-11 13:51:00,88.21,88.22,88.18,88.195,199200000.0
2009-05-11 13:52:00,88.205,88.255,88.195,88.225,411800000.0
2009-05-11 13:53:00,88.22,88.23,88.205,88.23,209600000.0
2009-05-11 13:54:00,88.23,88.245,88.225,88.23,216800000.0
2009-05-11 13:55:00,88.23,88.24,88.22,88.24,172200000.0
2009-05-11 13:56:00,88.235,88.24,88.22,88.225,224600000.0
2009-05-11 13:57:00,88.225,88.235,88.205,88.205,155600000.0
2009-05-11 13:58:00,88.21,88.225,88.185,88.195,169600000.0
2009-05-11 13:59:00,88.185,88.225,88.185,88.2,136400000.0
2009-05-11 14:00:00,88.2,88.205,88.19,88.195,138600000.0
2009-05-11 14:01:00,88.22,88.23,88.21,88.215,207800000.0
2009-05-11 14:02:00,88.215,88.22,88.18,88.19,179000000.0
2009-05-11 14:03:00,88.19,88.22,88.185,88.215,131000000.0
2009-05-11 14:04:00,88.22,88.22,88.195,88.21,185400000.0
2009-05-11 14:05:00,88.21,88.22,88.205,88.21,80800000.0
2009-05-11 14:06:00,88.21,88.22,88.205,88.205,160200000.0
2009-05-11 14:07:00,88.21,88.225,88.21,88.22,54600000.0
2009-05-11 14:08:00,88.225,88.235,88.22,88.22,220400000.0
2009-05-11 14:09:00,88.22,88.24,88.22,88.23,109600000.0
2009-05-11 14:10:00,88.23,88.245,88.225,88.24,290800000.0
2009-05-11 14:11:00,88.24,88.255,88.215,88.22,163000000.0
2009-05-11 14:12:00,88.21,88.235,88.2,88.21,229600000.0
2009-05-11 14:13:00,88.205,88.205,88.19,88.195,218200000.0
2009-05-11 14:14:00,88.195,88.21,88.18,88.185,227000000.0
2009-05-11 14:15:00,88.18,88.21,88.17,88.18,358600000.0
2009-05-11 14:16:00,88.18,88.195,88.11,88.11,464600000.0
2009-05-11 14:17:00,88.11,88.115,88.07,88.095,502400000.0
2009-05-11 14:18:00,88.095,88.095,88.06,88.075,338200000.0
2009-05-11 14:19:00,88.06,88.085,88.055,88.07,261600000.0
2009-05-11 14:20:00,88.07,88.09,88.04,88.04,404800000.0
2009-05-11 14:21:00,88.035,88.08,88.035,88.075,170600000.0
2009-05-11 14:22:00,88.08,88.1,88.065,88.065,245800000.0
2009-05-11 14:23:00,88.065,88.105,88.065,88.095,348800000.0
2009-05-11 14:24:00,88.1,88.125,88.095,88.11,230600000.0
2009-05-11 14:25:00,88.105,88.145,88.095,88.145,275800000.0
2009-05-11 14:26:00,88.145,88.165,88.11,88.11,236800000.0
2009-05-11 14:27:00,88.105,88.11,88.025,88.09,352200000.0
2009-05-11 14:28:00,88.09,88.105,88.075,88.075,433000000.0
2009-05-11 14:29:00,88.075,88.08,88.025,88.025,460400000.0
2009-05-11 14:30:00,88.03,88.05,88.025,88.035,419800000.0
2009-05-11 14:31:00,88.035,88.055,88.03,88.035,240600000.0
2009-05-11 14:32:00,88.04,88.07,88.03,88.06,310000000.0
2009-05-11 14:33:00,88.06,88.085,88.06,88.085,256800000.0
2009-05-11 14:34:00,88.085,88.1,88.075,88.09,230200000.0
2009-05-11 14:35:00,88.09,88.11,88.05,88.055,339200000.0
2009-05-11 14:36:00,88.05,88.05,88.0,88.015,402600000.0
2009-05-11 14:37:00,88.02,88.05,87.995,88.03,308600000.0
2009-05-11 14:38:00,88.03,88.03,87.98,87.98,289200000.0
2009-05-11 14:39:00,87.98,88.035,87.975,88.035,302400000.0
2009-05-11 14:40:00,88.045,88.045,87.97,87.99,276600000.0
2009-05-11 14:41:00,87.99,88.015,87.98,87.995,234400000.0
2009-05-11 14:42:00,87.995,88.0,87.97,87.99,179400000.0
2009-05-11 14:43:00,87.99,88.005,87.98,88.0,221000000.0
2009-05-11 14:44:00,88.0,88.035,88.0,88.035,162400000.0
2009-05-11 14:45:00,88.03,88.08,88.03,88.07,220400000.0
2009-05-11 14:46:00,88.07,88.095,88.07,88.085,193600000.0
2009-05-11 14:47:00,88.095,88.125,88.085,88.115,174800000.0
2009-05-11 14:48:00,88.12,88.125,88.1,88.105,151000000.0
2009-05-11 14:49:00,88.105,88.13,88.1,88.12,194800000.0
2009-05-11 14:50:00,88.125,88.175,88.115,88.155,270000000.0
2009-05-11 14:51:00,88.155,88.18,88.15,88.165,254200000.0
2009-05-11 14:52:00,88.165,88.185,88.155,88.16,202400000.0
2009-05-11 14:53:00,88.16,88.17,88.15,88.16,180000000.0
2009-05-11 14:54:00,88.16,88.16,88.11,88.11,274800000.0
2009-05-11 14:55:00,88.11,88.13,88.105,88.11,182800000.0
2009-05-11 14:56:00,88.115,88.125,88.1,88.105,458600000.0
2009-05-11 14:57:00,88.105,88.115,88.07,88.08,374600000.0
2009-05-11 14:58:00,88.075,88.095,88.07,88.095,310800000.0
2009-05-11 14:59:00,88.09,88.175,88.09,88.16,238200000.0
2009-05-11 15:00:00,88.165,88.17,88.105,88.115,220600000.0
2009-05-11 15:01:00,88.1,88.12,88.09,88.09,307600000.0
2009-05-11 15:02:00,88.09,88.095,88.04,88.065,280200000.0
2009-05-11 15:03:00,88.065,88.095,88.06,88.085,394000000.0
2009-05-11 15:04:00,88.085,88.095,88.04,88.05,314600000.0
2009-05-11 15:05:00,88.045,88.065,88.025,88.03,314800000.0
2009-05-11 15:06:00,88.03,88.03,87.97,87.97,343600000.0
2009-05-11 15:07:00,87.98,87.99,87.96,87.985,334600000.0
2009-05-11 15:08:00,87.985,88.05,87.97,88.05,254000000.0
2009-05-11 15:09:00,88.05,88.065,88.03,88.05,266800000.0
2009-05-11 15:10:00,88.045,88.045,88.0,88.01,139400000.0
2009-05-11 15:11:00,88.02,88.025,87.94,87.965,350200000.0
2009-05-11 15:12:00,87.965,87.97,87.875,87.88,324800000.0
2009-05-11 15:13:00,87.87,87.9,87.865,87.89,533800000.0
2009-05-11 15:14:00,87.89,87.94,87.88,87.93,333400000.0
2009-05-11 15:15:00,87.935,87.955,87.915,87.94,304800000.0
2009-05-11 15:16:00,87.935,87.98,87.925,87.925,260200000.0
2009-05-11 15:17:00,87.925,87.965,87.915,87.95,197800000.0
2009-05-11 15:18:00,87.945,87.97,87.935,87.94,189000000.0
2009-05-11 15:19:00,87.93,87.95,87.93,87.945,342400000.0
2009-05-11 15:20:00,87.95,87.96,87.945,87.95,232000000.0
2009-05-11 15:21:00,87.95,87.98,87.93,87.965,319400000.0
2009-05-11 15:22:00,87.965,87.995,87.945,87.975,304800000.0
2009-05-11 15:23:00,87.97,88.0,87.97,87.995,204400000.0
2009-05-11 15:24:00,87.995,88.0,87.975,87.985,277600000.0
2009-05-11 15:25:00,87.985,87.99,87.96,87.99,334400000.0
2009-05-11 15:26:00,87.99,87.99,87.965,87.985,248800000.0
2009-05-11 15:27:00,87.99,88.005,87.96,87.96,313200000.0
2009-05-11 15:28:00,87.96,87.97,87.93,87.97,358200000.0
2009-05-11 15:29:00,87.965,87.97,87.945,87.96,134600000.0
2009-05-11 15:30:00,87.955,87.96,87.94,87.96,145400000.0
2009-05-11 15:31:00,87.95,87.975,87.925,87.935,208400000.0
2009-05-11 15:32:00,87.935,87.945,87.91,87.925,328000000.0
2009-05-11 15:33:00,87.92,87.92,87.88,87.92,342600000.0
2009-05-11 15:34:00,87.92,87.95,87.905,87.93,417200000.0
2009-05-11 15:35:00,87.92,87.945,87.875,87.885,359000000.0
2009-05-11 15:36:00,87.885,87.915,87.87,87.895,378000000.0
2009-05-11 15:37:00,87.89,87.9,87.865,87.89,340400000.0
2009-05-11 15:38:00,87.89,87.89,87.815,87.84,333800000.0
2009-05-11 15:39:00,87.835,87.875,87.825,87.87,293200000.0
2009-05-11 15:40:00,87.865,87.93,87.865,87.9,366400000.0
2009-05-11 15:41:00,87.895,87.895,87.855,87.86,250800000.0
2009-05-11 15:42:00,87.86,87.865,87.825,87.83,224000000.0
2009-05-11 15:43:00,87.83,87.85,87.825,87.835,287400000.0
2009-05-11 15:44:00,87.835,87.85,87.82,87.825,198400000.0
2009-05-11 15:45:00,87.82,87.825,87.77,87.795,282400000.0
2009-05-11 15:46:00,87.795,87.81,87.78,87.785,298600000.0
2009-05-11 15:47:00,87.78,87.785,87.76,87.765,496200000.0
2009-05-11 15:48:00,87.765,87.79,87.755,87.785,372600000.0
2009-05-11 15:49:00,87.785,87.785,87.75,87.76,279200000.0
2009-05-11 15:50:00,87.76,87.805,87.76,87.78,260200000.0
2009-05-11 15:51:00,87.78,87.82,87.775,87.8,266200000.0
2009-05-11 15:52:00,87.8,87.82,87.785,87.81,274200000.0
2009-05-11 15:53:00,87.81,87.87,87.805,87.85,316200000.0
2009-05-11 15:54:00,87.845,87.91,87.845,87.91,322600000.0
2009-05-11 15:55:00,87.915,87.925,87.915,87.92,342600000.0
2009-05-11 15:56:00,87.92,87.93,87.91,87.92,333400000.0
2009-05-11 15:57:00,87.92,87.935,87.91,87.93,263200000.0
2009-05-11 15:58:00,87.93,87.935,87.905,87.905,220600000.0
2009-05-11 15:59:00,87.905,87.935,87.9,87.915,239200000.0
2009-05-11 16:00:00,87.925,87.925,87.86,87.87,465800000.0
2009-05-11 16:01:00,87.875,87.925,87.875,87.925,266000000.0
2009-05-11 16:02:00,87.93,87.955,87.93,87.955,314800000.0
2009-05-11 16:03:00,87.95,87.99,87.945,87.99,340800000.0
2009-05-11 16:04:00,87.99,88.025,87.975,88.015,375400000.0
2009-05-11 16:05:00,88.015,88.035,87.99,88.02,286600000.0
2009-05-11 16:06:00,88.02,88.04,88.01,88.03,423400000.0
2009-05-11 16:07:00,88.03,88.09,88.025,88.065,418400000.0
2009-05-11 16:08:00,88.065,88.075,88.035,88.06,364200000.0
2009-05-11 16:09:00,88.065,88.07,88.025,88.07,396400000.0
2009-05-11 16:10:00,88.065,88.085,88.055,88.08,542400000.0
2009-05-11 16:11:00,88.085,88.12,88.075,88.115,423000000.0
2009-05-11 16:12:00,88.125,88.18,88.12,88.17,413000000.0
2009-05-11 16:13:00,88.175,88.195,88.165,88.19,407000000.0
2009-05-11 16:14:00,88.19,88.195,88.165,88.18,350200000.0
2009-05-11 16:15:00,88.185,88.19,88.16,88.18,321000000.0
2009-05-11 16:16:00,88.175,88.23,88.16,88.215,426000000.0
2009-05-11 16:17:00,88.215,88.23,88.2,88.23,364200000.0
2009-05-11 16:18:00,88.23,88.24,88.205,88.225,399000000.0
2009-05-11 16:19:00,88.225,88.255,88.205,88.255,349400000.0
2009-05-11 16:20:00,88.25,88.275,88.23,88.27,274400000.0
2009-05-11 16:21:00,88.275,88.325,88.275,88.29,361000000.0
2009-05-11 16:22:00,88.295,88.305,88.26,88.28,256000000.0
2009-05-11 16:23:00,88.285,88.29,88.21,88.21,447200000.0
2009-05-11 16:24:00,88.22,88.22,88.185,88.195,316800000.0
2009-05-11 16:25:00,88.195,88.25,88.195,88.215,324400000.0
2009-05-11 16:26:00,88.215,88.25,88.19,88.245,373200000.0
2009-05-11 16:27:00,88.235,88.25,88.235,88.25,248400000.0
2009-05-11 16:28:00,88.245,88.26,88.24,88.25,285200000.0
2009-05-11 16:29:00,88.245,88.25,88.19,88.205,305000000.0
2009-05-11 16:30:00,88.205,88.22,88.155,88.16,369800000.0
2009-05-11 16:31:00,88.16,88.165,88.1,88.105,314800000.0
2009-05-11 16:32:00,88.1,88.13,88.1,88.115,294400000.0
2009-05-11 16:33:00,88.115,88.135,88.105,88.135,289600000.0
2009-05-11 16:34:00,88.135,88.215,88.125,88.205,384600000.0
2009-05-11 16:35:00,88.215,88.215,88.175,88.18,355200000.0
2009-05-11 16:36:00,88.175,88.245,88.175,88.24,339600000.0
2009-05-11 16:37:00,88.24,88.31,88.24,88.285,232200000.0
2009-05-11 16:38:00,88.285,88.29,88.245,88.27,283600000.0
2009-05-11 16:39:00,88.275,88.28,88.22,88.225,255400000.0
2009-05-11 16:40:00,88.225,88.25,88.22,88.225,305800000.0
2009-05-11 16:41:00,88.225,88.26,88.215,88.25,284200000.0
2009-05-11 16:42:00,88.25,88.285,88.245,88.265,206800000.0
2009-05-11 16:43:00,88.265,88.285,88.25,88.255,239000000.0
2009-05-11 16:44:00,88.26,88.265,88.225,88.225,326800000.0
2009-05-11 16:45:00,88.23,88.23,88.19,88.22,340200000.0
2009-05-11 16:46:00,88.22,88.235,88.2,88.23,323200000.0
2009-05-11 16:47:00,88.23,88.23,88.2,88.215,292800000.0
2009-05-11 16:48:00,88.22,88.24,88.19,88.24,286800000.0
2009-05-11 16:49:00,88.24,88.245,88.205,88.235,269800000.0
2009-05-11 16:50:00,88.225,88.235,88.195,88.205,254000000.0
2009-05-11 16:51:00,88.21,88.225,88.19,88.22,182600000.0
2009-05-11 16:52:00,88.22,88.245,88.22,88.225,226000000.0
2009-05-11 16:53:00,88.225,88.26,88.21,88.255,295400000.0
2009-05-11 16:54:00,88.255,88.255,88.205,88.22,272800000.0
2009-05-11 16:55:00,88.23,88.255,88.215,88.24,252000000.0
2009-05-11 16:56:00,88.24,88.25,88.2,88.25,285200000.0
2009-05-11 16:57:00,88.245,88.29,88.24,88.28,264000000.0
2009-05-11 16:58:00,88.3,88.32,88.255,88.3,296000000.0
2009-05-11 16:59:00,88.295,88.3,88.26,88.28,315000000.0
2009-05-11 17:00:00,88.265,88.28,88.21,88.24,329800000.0
2009-05-11 17:01:00,88.24,88.245,88.21,88.215,195400000.0
2009-05-11 17:02:00,88.22,88.24,88.2,88.2,250000000.0
2009-05-11 17:03:00,88.205,88.215,88.16,88.165,250800000.0
2009-05-11 17:04:00,88.16,88.18,88.14,88.165,276000000.0
2009-05-11 17:05:00,88.17,88.175,88.145,88.165,195600000.0
2009-05-11 17:06:00,88.165,88.18,88.155,88.155,199200000.0
2009-05-11 17:07:00,88.15,88.19,88.145,88.185,139400000.0
2009-05-11 17:08:00,88.195,88.2,88.18,88.18,166200000.0
2009-05-11 17:09:00,88.18,88.19,88.15,88.155,229400000.0
2009-05-11 17:10:00,88.14,88.155,88.13,88.14,256200000.0
2009-05-11 17:11:00,88.145,88.145,88.115,88.135,198600000.0
2009-05-11 17:12:00,88.125,88.165,88.125,88.16,298200000.0
2009-05-11 17:13:00,88.155,88.18,88.15,88.15,184800000.0
2009-05-11 17:14:00,88.155,88.18,88.145,88.18,291800000.0
2009-05-11 17:15:00,88.18,88.2,88.165,88.185,220600000.0
2009-05-11 17:16:00,88.195,88.245,88.185,88.235,319000000.0
2009-05-11 17:17:00,88.235,88.235,88.175,88.19,218400000.0
2009-05-11 17:18:00,88.19,88.205,88.19,88.195,191800000.0
2009-05-11 17:19:00,88.195,88.22,88.18,88.2,249000000.0
2009-05-11 17:20:00,88.205,88.205,88.19,88.205,147400000.0
2009-05-11 17:21:00,88.21,88.21,88.17,88.175,206800000.0
2009-05-11 17:22:00,88.18,88.215,88.18,88.195,297600000.0
2009-05-11 17:23:00,88.195,88.225,88.195,88.2,179400000.0
2009-05-11 17:24:00,88.2,88.21,88.175,88.2,136400000.0
2009-05-11 17:25:00,88.195,88.215,88.19,88.2,114000000.0
2009-05-11 17:26:00,88.195,88.215,88.19,88.2,174000000.0
2009-05-11 17:27:00,88.2,88.22,88.17,88.2,314200000.0
2009-05-11 17:28:00,88.195,88.205,88.17,88.185,396200000.0
2009-05-11 17:29:00,88.185,88.21,88.18,88.185,196200000.0
2009-05-11 17:30:00,88.18,88.2,88.17,88.185,287400000.0
2009-05-11 17:31:00,88.18,88.25,88.175,88.24,297000000.0
2009-05-11 17:32:00,88.245,88.26,88.23,88.235,231800000.0
2009-05-11 17:33:00,88.235,88.235,88.205,88.22,194400000.0
2009-05-11 17:34:00,88.225,88.235,88.215,88.225,98800000.0
2009-05-11 17:35:00,88.225,88.225,88.195,88.2,120400000.0
2009-05-11 17:36:00,88.195,88.23,88.195,88.21,217400000.0
2009-05-11 17:37:00,88.215,88.22,88.175,88.19,264800000.0
2009-05-11 17:38:00,88.185,88.19,88.16,88.18,256800000.0
2009-05-11 17:39:00,88.18,88.185,88.16,88.16,104000000.0
2009-05-11 17:40:00,88.16,88.195,88.16,88.19,170200000.0
2009-05-11 17:41:00,88.185,88.19,88.165,88.165,185400000.0
2009-05-11 17:42:00,88.17,88.195,88.155,88.155,114000000.0
2009-05-11 17:43:00,88.16,88.205,88.15,88.16,278200000.0
2009-05-11 17:44:00,88.16,88.185,88.16,88.18,80000000.0
2009-05-11 17:45:00,88.185,88.185,88.16,88.17,118000000.0
2009-05-11 17:46:00,88.165,88.17,88.14,88.145,136800000.0
2009-05-11 17:47:00,88.15,88.16,88.12,88.14,276200000.0
2009-05-11 17:48:00,88.14,88.145,88.13,88.135,136800000.0
2009-05-11 17:49:00,88.135,88.145,88.125,88.14,164800000.0
2009-05-11 17:50:00,88.14,88.14,88.125,88.135,130600000.0
2009-05-11 17:51:00,88.135,88.14,88.11,88.12,131200000.0
2009-05-11 17:52:00,88.12,88.12,88.085,88.085,150400000.0
2009-05-11 17:53:00,88.085,88.095,88.07,88.085,156400000.0
2009-05-11 17:54:00,88.1,88.1,88.085,88.09,88600000.0
2009-05-11 17:55:00,88.08,88.1,88.08,88.085,94000000.0
2009-05-11 17:56:00,88.085,88.11,88.075,88.085,122800000.0
2009-05-11 17:57:00,88.085,88.085,88.075,88.08,110000000.0
2009-05-11 17:58:00,88.08,88.085,88.045,88.07,180600000.0
2009-05-11 17:59:00,88.065,88.065,88.04,88.05,154000000.0
2009-05-11 18:00:00,88.045,88.045,88.02,88.035,174200000.0
2009-05-11 18:01:00,88.035,88.035,88.02,88.035,91800000.0
2009-05-11 18:02:00,88.035,88.045,87.965,87.975,256200000.0
2009-05-11 18:03:00,87.98,87.995,87.96,87.995,146200000.0
2009-05-11 18:04:00,87.995,88.02,87.99,88.02,136000000.0
2009-05-11 18:05:00,88.025,88.035,88.015,88.025,143000000.0
2009-05-11 18:06:00,88.025,88.035,88.005,88.015,168200000.0
2009-05-11 18:07:00,88.025,88.06,88.015,88.055,149800000.0
2009-05-11 18:08:00,88.055,88.055,88.045,88.045,52000000.0
2009-05-11 18:09:00,88.045,88.055,88.035,88.045,192400000.0
2009-05-11 18:10:00,88.05,88.05,88.04,88.045,82200000.0
2009-05-11 18:11:00,88.05,88.05,88.03,88.045,175400000.0
2009-05-11 18:12:00,88.035,88.065,88.035,88.055,132200000.0
2009-05-11 18:13:00,88.055,88.065,88.045,88.06,99800000.0
2009-05-11 18:14:00,88.06,88.06,88.025,88.03,145000000.0
2009-05-11 18:15:00,88.035,88.05,88.025,88.04,77000000.0
2009-05-11 18:16:00,88.04,88.06,88.04,88.05,97800000.0
2009-05-11 18:17:00,88.05,88.06,88.03,88.035,134600000.0
2009-05-11 18:18:00,88.035,88.05,88.03,88.03,181600000.0
2009-05-11 18:19:00,88.04,88.05,88.025,88.04,135400000.0
2009-05-11 18:20:00,88.05,88.075,88.04,88.045,134600000.0
2009-05-11 18:21:00,88.045,88.06,88.045,88.045,166600000.0
2009-05-11 18:22:00,88.045,88.055,87.99,88.02,214800000.0
2009-05-11 18:23:00,88.015,88.015,87.945,87.945,301400000.0
2009-05-11 18:24:00,87.95,87.97,87.925,87.93,259000000.0
2009-05-11 18:25:00,87.93,87.96,87.93,87.955,341800000.0
2009-05-11 18:26:00,87.95,88.005,87.95,87.985,194000000.0
2009-05-11 18:27:00,87.985,87.995,87.985,87.99,109400000.0
2009-05-11 18:28:00,87.99,87.995,87.97,87.975,118200000.0
2009-05-11 18:29:00,87.975,87.99,87.93,87.945,274400000.0
2009-05-11 18:30:00,87.945,87.96,87.92,87.94,345800000.0
2009-05-11 18:31:00,87.945,87.955,87.935,87.95,158000000.0
2009-05-11 18:32:00,87.95,87.97,87.95,87.95,160000000.0
2009-05-11 18:33:00,87.95,87.955,87.945,87.955,59000000.0
2009-05-11 18:34:00,87.955,87.97,87.935,87.94,68400000.0
2009-05-11 18:35:00,87.94,87.975,87.94,87.975,276000000.0
2009-05-11 18:36:00,87.975,87.99,87.965,87.975,143400000.0
2009-05-11 18:37:00,87.97,87.98,87.94,87.945,166400000.0
2009-05-11 18:38:00,87.95,87.95,87.915,87.915,79600000.0
2009-05-11 18:39:00,87.915,87.935,87.905,87.92,110200000.0
2009-05-11 18:40:00,87.92,87.935,87.895,87.93,287000000.0
2009-05-11 18:41:00,87.925,87.93,87.905,87.905,66800000.0
2009-05-11 18:42:00,87.91,87.915,87.89,87.915,148600000.0
2009-05-11 18:43:00,87.92,87.955,87.905,87.945,118600000.0
2009-05-11 18:44:00,87.95,87.95,87.93,87.94,110400000.0
2009-05-11 18:45:00,87.95,87.96,87.94,87.945,91600000.0
2009-05-11 18:46:00,87.94,87.965,87.935,87.945,234000000.0
2009-05-11 18:47:00,87.955,87.955,87.945,87.945,18400000.0
2009-05-11 18:48:00,87.945,87.945,87.9,87.905,96000000.0
2009-05-11 18:49:00,87.895,87.895,87.82,87.825,159400000.0
2009-05-11 18:50:00,87.825,87.855,87.81,87.835,92400000.0
2009-05-11 18:51:00,87.835,87.84,87.815,87.815,82600000.0
2009-05-11 18:52:00,87.815,87.855,87.815,87.84,117600000.0
2009-05-11 18:53:00,87.835,87.84,87.83,87.835,42000000.0
2009-05-11 18:54:00,87.85,87.85,87.815,87.82,166800000.0
2009-05-11 18:55:00,87.825,87.85,87.82,87.85,61800000.0
2009-05-11 18:56:00,87.85,87.875,87.845,87.865,282800000.0
2009-05-11 18:57:00,87.865,87.87,87.855,87.855,79400000.0
2009-05-11 18:58:00,87.865,87.905,87.855,87.905,147800000.0
2009-05-11 18:59:00,87.905,87.905,87.855,87.865,242200000.0
2009-05-11 19:00:00,87.865,87.87,87.835,87.835,326600000.0
2009-05-11 19:01:00,87.83,87.84,87.74,87.74,175400000.0
2009-05-11 19:02:00,87.74,87.75,87.735,87.74,170600000.0
2009-05-11 19:03:00,87.74,87.75,87.72,87.735,191000000.0
2009-05-11 19:04:00,87.74,87.755,87.72,87.74,283800000.0
2009-05-11 19:05:00,87.74,87.75,87.74,87.75,55200000.0
2009-05-11 19:06:00,87.755,87.76,87.735,87.74,154200000.0
2009-05-11 19:07:00,87.74,87.765,87.74,87.765,101800000.0
2009-05-11 19:08:00,87.76,87.78,87.75,87.765,200000000.0
2009-05-11 19:09:00,87.76,87.79,87.76,87.79,152200000.0
2009-05-11 19:10:00,87.79,87.8,87.775,87.8,173200000.0
2009-05-11 19:11:00,87.8,87.81,87.78,87.8,151200000.0
2009-05-11 19:12:00,87.8,87.815,87.795,87.8,164000000.0
2009-05-11 19:13:00,87.805,87.82,87.805,87.81,251800000.0
2009-05-11 19:14:00,87.81,87.81,87.775,87.8,243200000.0
2009-05-11 19:15:00,87.805,87.82,87.805,87.81,126400000.0
2009-05-11 19:16:00,87.805,87.84,87.805,87.84,147400000.0
2009-05-11 19:17:00,87.84,87.87,87.83,87.865,199400000.0
2009-05-11 19:18:00,87.87,87.87,87.85,87.86,86800000.0
2009-05-11 19:19:00,87.86,87.875,87.86,87.87,68000000.0
2009-05-11 19:20:00,87.88,87.895,87.875,87.89,69600000.0
2009-05-11 19:21:00,87.885,87.895,87.885,87.895,43200000.0
2009-05-11 19:22:00,87.895,87.895,87.87,87.875,62000000.0
2009-05-11 19:23:00,87.875,87.875,87.87,87.87,22800000.0
2009-05-11 19:24:00,87.87,87.87,87.87,87.87,26000000.0
2009-05-11 19:25:00,87.87,87.87,87.87,87.87,31200000.0
2009-05-11 19:26:00,87.875,87.875,87.87,87.87,71000000.0
2009-05-11 19:27:00,87.87,87.885,87.87,87.88,77800000.0
2009-05-11 19:28:00,87.88,87.88,87.865,87.87,128000000.0
2009-05-11 19:29:00,87.87,87.885,87.87,87.87,94600000.0
2009-05-11 19:30:00,87.87,87.885,87.855,87.86,245600000.0
2009-05-11 19:31:00,87.86,87.87,87.855,87.86,161800000.0
2009-05-11 19:32:00,87.865,87.885,87.86,87.88,218000000.0
2009-05-11 19:33:00,87.875,87.88,87.865,87.87,137600000.0
2009-05-11 19:34:00,87.865,87.875,87.865,87.875,63400000.0
2009-05-11 19:35:00,87.875,87.875,87.845,87.865,333200000.0
2009-05-11 19:36:00,87.865,87.875,87.86,87.875,153400000.0
2009-05-11 19:37:00,87.87,87.915,87.86,87.915,252200000.0
2009-05-11 19:38:00,87.915,87.915,87.875,87.91,169200000.0
2009-05-11 19:39:00,87.91,87.91,87.875,87.895,167000000.0
2009-05-11 19:40:00,87.9,87.9,87.875,87.895,117600000.0
2009-05-11 19:41:00,87.9,87.91,87.895,87.9,209200000.0
2009-05-11 19:42:00,87.9,87.905,87.895,87.9,150600000.0
2009-05-11 19:43:00,87.9,87.91,87.865,87.89,307000000.0
2009-05-11 19:44:00,87.895,87.915,87.89,87.91,216400000.0
2009-05-11 19:45:00,87.91,87.92,87.895,87.91,152000000.0
2009-05-11 19:46:00,87.905,87.91,87.895,87.9,75600000.0
2009-05-11 19:47:00,87.895,87.915,87.895,87.91,99000000.0
2009-05-11 19:48:00,87.915,87.94,87.91,87.94,207200000.0
2009-05-11 19:49:00,87.94,87.94,87.93,87.93,94200000.0
2009-05-11 19:50:00,87.93,87.935,87.91,87.91,133400000.0
2009-05-11 19:51:00,87.91,87.915,87.905,87.91,57600000.0
2009-05-11 19:52:00,87.905,87.91,87.88,87.88,151600000.0
2009-05-11 19:53:00,87.885,87.89,87.875,87.885,111800000.0
2009-05-11 19:54:00,87.89,87.89,87.88,87.88,42400000.0
2009-05-11 19:55:00,87.885,87.9,87.885,87.89,57600000.0
2009-05-11 19:56:00,87.89,87.9,87.88,87.88,130000000.0
2009-05-11 19:57:00,87.88,87.88,87.86,87.87,164600000.0
2009-05-11 19:58:00,87.865,87.865,87.855,87.86,67400000.0
2009-05-11 19:59:00,87.855,87.89,87.855,87.885,124800000.0
2009-05-11 20:00:00,87.89,87.915,87.89,87.915,120200000.0
2009-05-11 20:01:00,87.92,87.925,87.875,87.905,309400000.0
2009-05-11 20:02:00,87.91,87.915,87.895,87.905,172400000.0
2009-05-11 20:03:00,87.905,87.915,87.88,87.885,304400000.0
2009-05-11 20:04:00,87.885,87.895,87.875,87.875,147600000.0
2009-05-11 20:05:00,87.87,87.89,87.865,87.87,148600000.0
2009-05-11 20:06:00,87.875,87.875,87.86,87.875,163200000.0
2009-05-11 20:07:00,87.875,87.89,87.865,87.88,152600000.0
2009-05-11 20:08:00,87.88,87.89,87.84,87.85,248800000.0
2009-05-11 20:09:00,87.845,87.85,87.84,87.85,102800000.0
2009-05-11 20:10:00,87.855,87.86,87.835,87.86,194200000.0
2009-05-11 20:11:00,87.86,87.86,87.835,87.835,178600000.0
2009-05-11 20:12:00,87.835,87.865,87.835,87.85,298200000.0
2009-05-11 20:13:00,87.85,87.865,87.835,87.845,241800000.0
2009-05-11 20:14:00,87.84,87.865,87.84,87.855,160400000.0
2009-05-11 20:15:00,87.855,87.86,87.855,87.855,103200000.0
2009-05-11 20:16:00,87.855,87.895,87.845,87.88,234200000.0
2009-05-11 20:17:00,87.88,87.88,87.86,87.86,193200000.0
2009-05-11 20:18:00,87.86,87.86,87.85,87.855,63200000.0
2009-05-11 20:19:00,87.855,87.87,87.855,87.86,209400000.0
2009-05-11 20:20:00,87.865,87.87,87.86,87.86,146800000.0
2009-05-11 20:21:00,87.85,87.86,87.845,87.845,73200000.0
2009-05-11 20:22:00,87.87,87.88,87.855,87.875,211000000.0
2009-05-11 20:23:00,87.875,87.875,87.865,87.87,196800000.0
2009-05-11 20:24:00,87.87,87.905,87.86,87.895,220800000.0
2009-05-11 20:25:00,87.895,87.9,87.875,87.875,117600000.0
2009-05-11 20:26:00,87.88,87.925,87.88,87.91,239000000.0
2009-05-11 20:27:00,87.915,87.92,87.9,87.91,74200000.0
2009-05-11 20:28:00,87.91,87.92,87.89,87.895,168200000.0
2009-05-11 20:29:00,87.895,87.9,87.88,87.885,301600000.0
2009-05-11 20:30:00,87.89,87.895,87.88,87.885,123200000.0
2009-05-11 20:31:00,87.885,87.895,87.88,87.89,115800000.0
2009-05-11 20:32:00,87.89,87.895,87.875,87.885,98000000.0
2009-05-11 20:33:00,87.89,87.89,87.835,87.86,145600000.0
2009-05-11 20:34:00,87.86,87.87,87.86,87.865,51400000.0
2009-05-11 20:35:00,87.87,87.875,87.85,87.85,100800000.0
2009-05-11 20:36:00,87.845,87.855,87.84,87.855,62400000.0
2009-05-11 20:37:00,87.855,87.855,87.84,87.855,77800000.0
2009-05-11 20:38:00,87.86,87.86,87.795,87.83,340800000.0
2009-05-11 20:39:00,87.83,87.835,87.82,87.825,101400000.0
2009-05-11 20:40:00,87.82,87.84,87.82,87.82,171800000.0
2009-05-11 20:41:00,87.815,87.85,87.815,87.84,114400000.0
2009-05-11 20:42:00,87.84,87.845,87.82,87.845,167000000.0
2009-05-11 20:43:00,87.845,87.87,87.845,87.855,67200000.0
2009-05-11 20:44:00,87.855,87.865,87.85,87.85,32400000.0
2009-05-11 20:45:00,87.85,87.86,87.845,87.845,93200000.0
2009-05-11 20:46:00,87.85,87.855,87.845,87.855,138400000.0
2009-05-11 20:47:00,87.855,87.86,87.855,87.855,29400000.0
2009-05-11 20:48:00,87.855,87.87,87.845,87.855,189400000.0
2009-05-11 20:49:00,87.85,87.855,87.825,87.825,150800000.0
2009-05-11 20:50:00,87.825,87.84,87.82,87.835,280000000.0
2009-05-11 20:51:00,87.84,87.855,87.84,87.855,31200000.0
2009-05-11 20:52:00,87.86,87.86,87.85,87.855,59600000.0
2009-05-11 20:53:00,87.855,87.86,87.845,87.845,41800000.0
2009-05-11 20:54:00,87.825,87.835,87.825,87.83,194400000.0
2009-05-11 20:55:00,87.83,87.855,87.825,87.845,183800000.0
2009-05-11 20:56:00,87.845,87.845,87.835,87.835,94800000.0
2009-05-11 20:57:00,87.835,87.84,87.83,87.835,89800000.0
2009-05-11 20:58:00,87.84,87.845,87.83,87.835,84400000.0
2009-05-11 20:59:00,87.83,87.83,87.805,87.81,170600000.0
2009-05-11 21:00:00,87.8,87.82,87.8,87.82,130600000.0
2009-05-11 21:01:00,87.815,87.815,87.805,87.81,31600000.0
2009-05-11 21:02:00,87.81,87.81,87.785,87.79,87400000.0
2009-05-11 21:03:00,87.785,87.815,87.785,87.81,133800000.0
2009-05-11 21:04:00,87.805,87.81,87.8,87.805,306400000.0
2009-05-11 21:05:00,87.795,87.815,87.795,87.815,122400000.0
2009-05-11 21:06:00,87.815,87.825,87.81,87.825,55800000.0
2009-05-11 21:07:00,87.82,87.82,87.8,87.81,69400000.0
2009-05-11 21:08:00,87.81,87.81,87.795,87.81,105000000.0
2009-05-11 21:09:00,87.805,87.815,87.8,87.815,70000000.0
2009-05-11 21:10:00,87.815,87.84,87.805,87.825,104200000.0
2009-05-11 21:11:00,87.825,87.825,87.8,87.82,75000000.0
2009-05-11 21:12:00,87.79,87.83,87.78,87.825,150800000.0
2009-05-11 21:13:00,87.82,87.83,87.805,87.815,197000000.0
2009-05-11 21:14:00,87.81,87.82,87.81,87.82,16800000.0
2009-05-11 21:15:00,87.825,87.825,87.815,87.815,71000000.0
2009-05-11 21:16:00,87.82,87.825,87.81,87.815,169600000.0
2009-05-11 21:17:00,87.82,87.83,87.815,87.825,57200000.0
2009-05-11 21:18:00,87.825,87.825,87.805,87.81,96800000.0
2009-05-11 21:19:00,87.805,87.83,87.805,87.82,76800000.0
2009-05-11 21:20:00,87.8,87.85,87.8,87.83,192200000.0
2009-05-11 21:21:00,87.825,87.845,87.825,87.825,70600000.0
2009-05-11 21:22:00,87.83,87.83,87.81,87.81,110000000.0
2009-05-11 21:23:00,87.81,87.81,87.755,87.76,196000000.0
2009-05-11 21:24:00,87.765,87.765,87.72,87.73,155600000.0
2009-05-11 21:25:00,87.745,87.75,87.725,87.73,80800000.0
2009-05-11 21:26:00,87.725,87.74,87.715,87.735,176600000.0
2009-05-11 21:27:00,87.74,87.745,87.73,87.735,80600000.0
2009-05-11 21:28:00,87.73,87.73,87.705,87.71,294600000.0
2009-05-11 21:29:00,87.715,87.735,87.71,87.73,280000000.0
2009-05-11 21:30:00,87.73,87.73,87.71,87.715,168400000.0
2009-05-11 21:31:00,87.715,87.73,87.715,87.725,177200000.0
2009-05-11 21:32:00,87.725,87.735,87.71,87.725,375000000.0
2009-05-11 21:33:00,87.73,87.73,87.715,87.72,106400000.0
2009-05-11 21:34:00,87.72,87.735,87.71,87.73,98600000.0
2009-05-11 21:35:00,87.73,87.73,87.715,87.725,168000000.0
2009-05-11 21:36:00,87.73,87.73,87.72,87.72,184600000.0
2009-05-11 21:37:00,87.715,87.73,87.69,87.705,141200000.0
2009-05-11 21:38:00,87.7,87.715,87.695,87.71,157600000.0
2009-05-11 21:39:00,87.705,87.71,87.685,87.695,103200000.0
2009-05-11 21:40:00,87.695,87.71,87.69,87.71,147600000.0
2009-05-11 21:41:00,87.71,87.72,87.705,87.72,243000000.0
2009-05-11 21:42:00,87.72,87.72,87.71,87.71,123000000.0
2009-05-11 21:43:00,87.71,87.725,87.705,87.725,203600000.0
2009-05-11 21:44:00,87.73,87.73,87.715,87.715,188000000.0
2009-05-11 21:45:00,87.715,87.725,87.705,87.72,178800000.0
2009-05-11 21:46:00,87.72,87.73,87.705,87.725,180200000.0
2009-05-11 21:47:00,87.725,87.76,87.725,87.75,433800000.0
2009-05-11 21:48:00,87.75,87.77,87.73,87.77,264600000.0
2009-05-11 21:49:00,87.765,87.775,87.735,87.76,132200000.0
2009-05-11 21:50:00,87.775,87.775,87.75,87.75,44200000.0
2009-05-11 21:51:00,87.75,87.765,87.73,87.755,125800000.0
2009-05-11 21:52:00,87.755,87.755,87.74,87.74,146400000.0
2009-05-11 21:53:00,87.75,87.79,87.74,87.785,192200000.0
2009-05-11 21:54:00,87.785,87.805,87.785,87.805,105600000.0
2009-05-11 21:55:00,87.805,87.805,87.78,87.795,133600000.0
2009-05-11 21:56:00,87.795,87.805,87.785,87.79,88000000.0
2009-05-11 21:57:00,87.785,87.8,87.765,87.77,213400000.0
2009-05-11 21:58:00,87.775,87.775,87.72,87.745,205200000.0
2009-05-11 21:59:00,87.74,87.76,87.715,87.76,141400000.0
2009-05-11 22:00:00,87.76,87.77,87.75,87.765,155000000.0
2009-05-11 22:01:00,87.765,87.77,87.76,87.76,83400000.0
2009-05-11 22:02:00,87.76,87.775,87.76,87.775,89600000.0
2009-05-11 22:03:00,87.775,87.775,87.76,87.76,71000000.0
2009-05-11 22:04:00,87.74,87.755,87.72,87.755,119800000.0
2009-05-11 22:05:00,87.75,87.755,87.74,87.745,63200000.0
2009-05-11 22:06:00,87.77,87.77,87.75,87.755,64600000.0
2009-05-11 22:07:00,87.75,87.765,87.745,87.76,233200000.0
2009-05-11 22:08:00,87.76,87.765,87.76,87.765,58600000.0
2009-05-11 22:09:00,87.765,87.775,87.765,87.77,32800000.0
2009-05-11 22:10:00,87.765,87.765,87.76,87.765,46000000.0
2009-05-11 22:11:00,87.775,87.785,87.77,87.77,55000000.0
2009-05-11 22:12:00,87.765,87.77,87.765,87.765,75000000.0
2009-05-11 22:13:00,87.77,87.77,87.765,87.765,41600000.0
2009-05-11 22:14:00,87.765,87.785,87.765,87.775,99200000.0
2009-05-11 22:15:00,87.775,87.79,87.775,87.775,97800000.0
2009-05-11 22:16:00,87.775,87.785,87.755,87.755,199600000.0
2009-05-11 22:17:00,87.755,87.765,87.755,87.755,17800000.0
2009-05-11 22:18:00,87.755,87.78,87.755,87.78,92600000.0
2009-05-11 22:19:00,87.78,87.78,87.755,87.755,57400000.0
2009-05-11 22:20:00,87.755,87.755,87.755,87.755,5600000.0
2009-05-11 22:21:00,87.755,87.76,87.755,87.755,49200000.0
2009-05-11 22:22:00,87.76,87.77,87.75,87.77,90400000.0
2009-05-11 22:23:00,87.77,87.775,87.755,87.76,89400000.0
2009-05-11 22:24:00,87.77,87.785,87.76,87.785,62600000.0
2009-05-11 22:25:00,87.785,87.79,87.78,87.785,46600000.0
2009-05-11 22:26:00,87.785,87.785,87.785,87.785,26000000.0
2009-05-11 22:27:00,87.785,87.785,87.765,87.78,82200000.0
2009-05-11 22:28:00,87.78,87.79,87.78,87.79,107600000.0
2009-05-11 22:29:00,87.785,87.79,87.78,87.79,61800000.0
2009-05-11 22:30:00,87.79,87.795,87.78,87.785,83800000.0
2009-05-11 22:31:00,87.79,87.79,87.775,87.775,48000000.0
2009-05-11 22:32:00,87.78,87.78,87.765,87.78,65600000.0
2009-05-11 22:33:00,87.78,87.78,87.775,87.775,15600000.0
2009-05-11 22:34:00,87.78,87.79,87.78,87.785,33800000.0
2009-05-11 22:35:00,87.785,87.785,87.78,87.785,10400000.0
2009-05-11 22:36:00,87.785,87.785,87.78,87.78,39000000.0
2009-05-11 22:37:00,87.785,87.8,87.785,87.8,14600000.0
2009-05-11 22:38:00,87.8,87.8,87.78,87.78,20200000.0
2009-05-11 22:39:00,87.785,87.8,87.785,87.795,28600000.0
2009-05-11 22:40:00,87.795,87.795,87.785,87.795,26000000.0
2009-05-11 22:41:00,87.8,87.8,87.79,87.795,72200000.0
2009-05-11 22:42:00,87.79,87.815,87.79,87.815,105800000.0
2009-05-11 22:43:00,87.825,87.835,87.825,87.835,15400000.0
2009-05-11 22:44:00,87.835,87.835,87.81,87.815,57800000.0
2009-05-11 22:45:00,87.815,87.825,87.815,87.825,44600000.0
2009-05-11 22:46:00,87.825,87.85,87.815,87.84,127000000.0
2009-05-11 22:47:00,87.84,87.86,87.84,87.86,63800000.0
2009-05-11 22:48:00,87.86,87.89,87.86,87.885,171200000.0
2009-05-11 22:49:00,87.875,87.915,87.865,87.91,97700000.0
2009-05-11 22:50:00,87.91,87.91,87.865,87.88,112200000.0
2009-05-11 22:51:00,87.88,87.9,87.875,87.88,43600000.0
2009-05-11 22:52:00,87.88,87.9,87.875,87.9,56800000.0
2009-05-11 22:53:00,87.905,87.91,87.895,87.9,145600000.0
2009-05-11 22:54:00,87.905,87.925,87.875,87.895,148000000.0
2009-05-11 22:55:00,87.895,87.91,87.865,87.9,107200000.0
2009-05-11 22:56:00,87.915,87.925,87.86,87.86,174200000.0
2009-05-11 22:57:00,87.87,87.875,87.865,87.87,69400000.0
2009-05-11 22:58:00,87.88,87.885,87.87,87.87,60400000.0
2009-05-11 22:59:00,87.865,87.865,87.835,87.84,30600000.0
2009-05-11 23:00:00,87.84,87.85,87.827,87.827,4400000.0
2009-05-11 23:01:00,87.815,87.86,87.815,87.84,20200000.0
2009-05-11 23:02:00,87.84,87.855,87.815,87.85,35800000.0
2009-05-11 23:03:00,87.845,87.85,87.83,87.83,46200000.0
2009-05-11 23:04:00,87.83,87.84,87.83,87.84,12000000.0
2009-05-11 23:05:00,87.845,87.845,87.83,87.835,19800000.0
2009-05-11 23:06:00,87.855,87.855,87.84,87.84,21600000.0
2009-05-11 23:07:00,87.84,87.845,87.83,87.83,40800000.0
2009-05-11 23:08:00,87.835,87.835,87.835,87.835,8200000.0
2009-05-11 23:09:00,87.835,87.835,87.83,87.835,10800000.0
2009-05-11 23:10:00,87.84,87.85,87.84,87.85,9600000.0
2009-05-11 23:11:00,87.85,87.855,87.85,87.855,10000000.0
2009-05-11 23:12:00,87.86,87.86,87.855,87.855,2000000.0
2009-05-11 23:13:00,87.85,87.87,87.85,87.865,39400000.0
2009-05-11 23:14:00,87.87,87.87,87.83,87.83,34200000.0
2009-05-11 23:15:00,87.83,87.845,87.82,87.845,68000000.0
2009-05-11 23:16:00,87.845,87.855,87.83,87.83,22400000.0
2009-05-11 23:17:00,87.83,87.83,87.815,87.815,47800000.0
2009-05-11 23:18:00,87.815,87.82,87.815,87.815,29400000.0
2009-05-11 23:19:00,87.82,87.825,87.815,87.815,11200000.0
2009-05-11 23:20:00,87.815,87.825,87.815,87.815,23400000.0
2009-05-11 23:21:00,87.815,87.83,87.815,87.83,41000000.0
2009-05-11 23:22:00,87.83,87.89,87.83,87.89,81000000.0
2009-05-11 23:23:00,87.91,88.05,87.9,87.96,307600000.0
2009-05-11 23:24:00,87.96,87.96,87.915,87.915,139600000.0
2009-05-11 23:25:00,87.915,87.915,87.915,87.915,2600000.0
2009-05-11 23:26:00,87.915,87.925,87.88,87.885,130400000.0
2009-05-11 23:27:00,87.885,87.885,87.88,87.88,23200000.0
2009-05-11 23:28:00,87.885,87.92,87.88,87.905,85200000.0
2009-05-11 23:29:00,87.905,87.91,87.84,87.86,93800000.0
2009-05-11 23:30:00,87.86,87.895,87.84,87.885,152600000.0
2009-05-11 23:31:00,87.875,87.875,87.845,87.855,43400000.0
2009-05-11 23:32:00,87.85,87.855,87.82,87.82,69600000.0
2009-05-11 23:33:00,87.82,87.83,87.775,87.795,185000000.0
2009-05-11 23:34:00,87.79,87.82,87.79,87.82,74200000.0
2009-05-11 23:35:00,87.82,87.825,87.765,87.785,169000000.0
2009-05-11 23:36:00,87.785,87.785,87.76,87.76,40400000.0
2009-05-11 23:37:00,87.755,87.78,87.74,87.775,59000000.0
2009-05-11 23:38:00,87.785,87.8,87.735,87.77,125000000.0
2009-05-11 23:39:00,87.77,87.81,87.74,87.76,89600000.0
2009-05-11 23:40:00,87.76,87.765,87.74,87.745,68600000.0
2009-05-11 23:41:00,87.745,87.745,87.735,87.735,37400000.0
2009-05-11 23:42:00,87.735,87.75,87.72,87.73,179600000.0
2009-05-11 23:43:00,87.73,87.74,87.72,87.73,220400000.0
2009-05-11 23:44:00,87.73,87.745,87.72,87.725,121600000.0
2009-05-11 23:45:00,87.725,87.735,87.725,87.73,52600000.0
2009-05-11 23:46:00,87.73,87.73,87.72,87.72,55200000.0
2009-05-11 23:47:00,87.73,87.73,87.72,87.725,45400000.0
2009-05-11 23:48:00,87.73,87.73,87.72,87.73,55600000.0
2009-05-11 23:49:00,87.73,87.73,87.73,87.73,35200000.0
2009-05-11 23:50:00,87.73,87.73,87.73,87.73,80000000.0
2009-05-11 23:51:00,87.73,87.73,87.72,87.73,89400000.0
2009-05-11 23:52:00,87.73,87.745,87.72,87.74,242800000.0
2009-05-11 23:53:00,87.74,87.76,87.74,87.76,72600000.0
2009-05-11 23:54:00,87.765,87.765,87.72,87.72,160800000.0
2009-05-11 23:55:00,87.73,87.73,87.72,87.73,187800000.0
2009-05-11 23:56:00,87.73,87.73,87.72,87.73,82000000.0
2009-05-11 23:57:00,87.73,87.73,87.73,87.73,19200000.0
2009-05-11 23:58:00,87.73,87.73,87.73,87.73,16000000.0
2009-05-11 23:59:00,87.73,87.73,87.73,87.73,28800000.0
2009-05-12 00:00:00,87.73,87.73,87.73,87.73,16000000.0
2009-05-12 00:01:00,87.655,87.715,87.655,87.71,144000000.0
2009-05-12 00:02:00,87.71,87.72,87.705,87.71,49400000.0
2009-05-12 00:03:00,87.705,87.705,87.695,87.7,86400000.0
2009-05-12 00:04:00,87.7,87.715,87.7,87.715,27200000.0
2009-05-12 00:05:00,87.71,87.71,87.705,87.705,24800000.0
2009-05-12 00:06:00,87.7,87.71,87.7,87.705,89000000.0
2009-05-12 00:07:00,87.705,87.715,87.7,87.715,49600000.0
2009-05-12 00:08:00,87.72,87.725,87.705,87.71,49400000.0
2009-05-12 00:09:00,87.705,87.73,87.7,87.725,124800000.0
2009-05-12 00:10:00,87.72,87.725,87.72,87.72,34200000.0
2009-05-12 00:11:00,87.72,87.72,87.71,87.72,92600000.0
2009-05-12 00:12:00,87.715,87.73,87.7,87.725,215000000.0
2009-05-12 00:13:00,87.72,87.76,87.72,87.75,90000000.0
2009-05-12 00:14:00,87.755,87.765,87.745,87.745,101200000.0
2009-05-12 00:15:00,87.76,87.765,87.73,87.74,43200000.0
2009-05-12 00:16:00,87.735,87.75,87.735,87.745,54400000.0
2009-05-12 00:17:00,87.745,87.8,87.745,87.8,193000000.0
2009-05-12 00:18:00,87.8,87.805,87.775,87.78,91200000.0
2009-05-12 00:19:00,87.78,87.79,87.765,87.77,62800000.0
2009-05-12 00:20:00,87.77,87.81,87.765,87.81,90800000.0
2009-05-12 00:21:00,87.81,87.82,87.78,87.785,90000000.0
2009-05-12 00:22:00,87.805,87.82,87.795,87.795,52400000.0
2009-05-12 00:23:00,87.795,87.805,87.795,87.8,11600000.0
2009-05-12 00:24:00,87.8,87.835,87.8,87.835,42600000.0
2009-05-12 00:25:00,87.85,87.865,87.835,87.845,96200000.0
2009-05-12 00:26:00,87.845,87.85,87.805,87.805,78200000.0
2009-05-12 00:27:00,87.805,87.825,87.8,87.82,37800000.0
2009-05-12 00:28:00,87.815,87.835,87.815,87.83,60000000.0
2009-05-12 00:29:00,87.825,87.835,87.81,87.81,96200000.0
2009-05-12 00:30:00,87.81,87.82,87.78,87.785,171600000.0
2009-05-12 00:31:00,87.785,87.79,87.75,87.755,111400000.0
2009-05-12 00:32:00,87.76,87.82,87.76,87.82,144800000.0
2009-05-12 00:33:00,87.82,87.845,87.78,87.815,145200000.0
2009-05-12 00:34:00,87.815,87.82,87.78,87.82,143800000.0
2009-05-12 00:35:00,87.82,87.835,87.79,87.81,90600000.0
2009-05-12 00:36:00,87.815,87.83,87.81,87.825,27000000.0
2009-05-12 00:37:00,87.83,87.83,87.83,87.83,5200000.0
2009-05-12 00:38:00,87.835,87.85,87.83,87.85,25200000.0
2009-05-12 00:39:00,87.85,87.865,87.85,87.865,50200000.0
2009-05-12 00:40:00,87.855,87.89,87.845,87.875,135200000.0
2009-05-12 00:41:00,87.875,87.905,87.87,87.88,90200000.0
2009-05-12 00:42:00,87.88,87.92,87.875,87.905,91000000.0
2009-05-12 00:43:00,87.905,87.91,87.89,87.89,53400000.0
2009-05-12 00:44:00,87.9,87.9,87.88,87.885,59400000.0
2009-05-12 00:45:00,87.885,87.91,87.885,87.905,159400000.0
2009-05-12 00:46:00,87.91,87.915,87.9,87.915,33800000.0
2009-05-12 00:47:00,87.915,87.915,87.905,87.91,13000000.0
2009-05-12 00:48:00,87.91,87.915,87.905,87.915,18200000.0
2009-05-12 00:49:00,87.92,87.945,87.92,87.93,48800000.0
2009-05-12 00:50:00,87.93,87.93,87.925,87.925,17200000.0
2009-05-12 00:51:00,87.925,87.975,87.915,87.945,104200000.0
2009-05-12 00:52:00,87.95,87.95,87.935,87.94,40200000.0
2009-05-12 00:53:00,87.94,87.94,87.925,87.925,13200000.0
2009-05-12 00:54:00,87.925,87.925,87.845,87.86,170400000.0
2009-05-12 00:55:00,87.86,87.9,87.86,87.88,151600000.0
2009-05-12 00:56:00,87.89,87.91,87.875,87.89,106600000.0
2009-05-12 00:57:00,87.89,87.915,87.88,87.895,130400000.0
2009-05-12 00:58:00,87.89,87.935,87.885,87.915,222600000.0
2009-05-12 00:59:00,87.92,87.925,87.905,87.905,51400000.0
2009-05-12 01:00:00,87.915,87.93,87.9,87.905,100000000.0
2009-05-12 01:01:00,87.89,87.895,87.87,87.895,168600000.0
2009-05-12 01:02:00,87.9,87.905,87.89,87.89,13000000.0
2009-05-12 01:03:00,87.89,87.925,87.89,87.9,156800000.0
2009-05-12 01:04:00,87.9,87.915,87.9,87.905,116800000.0
2009-05-12 01:05:00,87.905,87.91,87.885,87.89,37200000.0
2009-05-12 01:06:00,87.89,87.9,87.89,87.9,16800000.0
2009-05-12 01:07:00,87.9,87.92,87.895,87.92,40800000.0
2009-05-12 01:08:00,87.92,87.92,87.89,87.89,53400000.0
2009-05-12 01:09:00,87.89,87.895,87.89,87.89,35400000.0
2009-05-12 01:10:00,87.895,87.92,87.89,87.92,112600000.0
2009-05-12 01:11:00,87.92,87.935,87.9,87.9,115200000.0
2009-05-12 01:12:00,87.915,87.945,87.915,87.93,88000000.0
2009-05-12 01:13:00,87.93,87.945,87.93,87.935,68200000.0
2009-05-12 01:14:00,87.935,87.945,87.92,87.935,51600000.0
2009-05-12 01:15:00,87.935,87.95,87.92,87.93,63800000.0
2009-05-12 01:16:00,87.93,87.94,87.91,87.91,156800000.0
2009-05-12 01:17:00,87.905,87.905,87.885,87.905,47600000.0
2009-05-12 01:18:00,87.9,87.9,87.9,87.9,12000000.0
2009-05-12 01:19:00,87.905,87.905,87.885,87.9,64200000.0
2009-05-12 01:20:00,87.9,87.91,87.885,87.885,87800000.0
2009-05-12 01:21:00,87.88,87.88,87.865,87.865,54000000.0
2009-05-12 01:22:00,87.865,87.865,87.855,87.86,59400000.0
2009-05-12 01:23:00,87.87,87.905,87.865,87.865,148200000.0
2009-05-12 01:24:00,87.87,87.885,87.85,87.85,69200000.0
2009-05-12 01:25:00,87.86,87.885,87.86,87.885,36400000.0
2009-05-12 01:26:00,87.885,87.89,87.845,87.845,103800000.0
2009-05-12 01:27:00,87.855,87.86,87.845,87.86,136000000.0
2009-05-12 01:28:00,87.855,87.865,87.85,87.855,47600000.0
2009-05-12 01:29:00,87.86,87.865,87.855,87.86,43400000.0
2009-05-12 01:30:00,87.87,87.875,87.865,87.865,60400000.0
2009-05-12 01:31:00,87.865,87.87,87.86,87.87,47400000.0
2009-05-12 01:32:00,87.875,87.88,87.875,87.88,30000000.0
2009-05-12 01:33:00,87.88,87.91,87.875,87.91,126200000.0
2009-05-12 01:34:00,87.91,87.91,87.9,87.9,33400000.0
2009-05-12 01:35:00,87.905,87.915,87.9,87.91,54000000.0
2009-05-12 01:36:00,87.915,87.915,87.905,87.905,35600000.0
2009-05-12 01:37:00,87.92,87.93,87.91,87.92,101600000.0
2009-05-12 01:38:00,87.92,87.965,87.92,87.965,101600000.0
2009-05-12 01:39:00,87.965,88.0,87.95,88.0,171000000.0
2009-05-12 01:40:00,87.995,88.045,87.99,88.04,115800000.0
2009-05-12 01:41:00,88.035,88.05,88.025,88.035,122600000.0
2009-05-12 01:42:00,88.035,88.07,88.03,88.055,121600000.0
2009-05-12 01:43:00,88.05,88.065,88.02,88.025,159400000.0
2009-05-12 01:44:00,88.02,88.04,88.01,88.03,120200000.0
2009-05-12 01:45:00,88.03,88.03,87.99,88.005,131600000.0
2009-05-12 01:46:00,87.985,87.985,87.965,87.97,94000000.0
2009-05-12 01:47:00,87.975,88.0,87.97,88.0,58400000.0
2009-05-12 01:48:00,88.0,88.025,87.99,88.02,138200000.0
2009-05-12 01:49:00,88.03,88.035,88.02,88.025,83000000.0
2009-05-12 01:50:00,88.025,88.03,88.025,88.03,14200000.0
2009-05-12 01:51:00,88.03,88.04,88.02,88.04,56800000.0
2009-05-12 01:52:00,88.035,88.035,88.0,88.025,153800000.0
2009-05-12 01:53:00,88.025,88.025,88.0,88.0,28200000.0
2009-05-12 01:54:00,88.0,88.0,87.965,87.985,119000000.0
2009-05-12 01:55:00,87.975,87.985,87.96,87.97,98600000.0
2009-05-12 01:56:00,87.96,87.99,87.96,87.99,64800000.0
2009-05-12 01:57:00,87.98,87.98,87.955,87.96,43200000.0
2009-05-12 01:58:00,87.96,87.97,87.94,87.945,287600000.0
2009-05-12 01:59:00,87.945,87.955,87.925,87.94,184200000.0
2009-05-12 02:00:00,87.94,87.955,87.92,87.95,373700000.0
2009-05-12 02:01:00,87.945,87.965,87.92,87.96,206400000.0
2009-05-12 02:02:00,87.945,87.98,87.945,87.945,265800000.0
2009-05-12 02:03:00,87.945,87.95,87.895,87.935,145800000.0
2009-05-12 02:04:00,87.93,87.965,87.93,87.965,76000000.0
2009-05-12 02:05:00,87.965,87.99,87.955,87.97,116600000.0
2009-05-12 02:06:00,87.96,87.97,87.925,87.935,266800000.0
2009-05-12 02:07:00,87.945,87.95,87.88,87.88,212600000.0
2009-05-12 02:08:00,87.88,87.905,87.87,87.905,199200000.0
2009-05-12 02:09:00,87.905,87.93,87.87,87.88,251800000.0
2009-05-12 02:10:00,87.87,87.885,87.855,87.875,163200000.0
2009-05-12 02:11:00,87.875,87.9,87.865,87.88,70200000.0
2009-05-12 02:12:00,87.875,87.895,87.87,87.895,67600000.0
2009-05-12 02:13:00,87.9,87.9,87.87,87.88,97200000.0
2009-05-12 02:14:00,87.875,87.885,87.855,87.86,140000000.0
2009-05-12 02:15:00,87.865,87.875,87.865,87.875,52000000.0
2009-05-12 02:16:00,87.87,87.88,87.865,87.88,97000000.0
2009-05-12 02:17:00,87.88,87.88,87.865,87.875,166000000.0
2009-05-12 02:18:00,87.87,87.91,87.87,87.9,159200000.0
2009-05-12 02:19:00,87.9,87.92,87.9,87.91,162400000.0
2009-05-12 02:20:00,87.915,87.945,87.91,87.945,169200000.0
2009-05-12 02:21:00,87.945,87.955,87.925,87.93,106600000.0
2009-05-12 02:22:00,87.93,87.965,87.92,87.955,150800000.0
2009-05-12 02:23:00,87.96,87.965,87.935,87.94,82200000.0
2009-05-12 02:24:00,87.94,87.955,87.92,87.94,110000000.0
2009-05-12 02:25:00,87.94,87.96,87.93,87.935,190800000.0
2009-05-12 02:26:00,87.935,87.96,87.925,87.96,165400000.0
2009-05-12 02:27:00,87.95,87.98,87.93,87.96,163200000.0
2009-05-12 02:28:00,87.96,87.975,87.96,87.96,106600000.0
2009-05-12 02:29:00,87.95,87.95,87.935,87.945,76000000.0
2009-05-12 02:30:00,87.945,87.96,87.925,87.96,243000000.0
2009-05-12 02:31:00,87.96,87.96,87.94,87.95,52600000.0
2009-05-12 02:32:00,87.94,87.94,87.9,87.9,161600000.0
2009-05-12 02:33:00,87.9,87.92,87.865,87.87,233000000.0
2009-05-12 02:34:00,87.875,87.93,87.875,87.925,176200000.0
2009-05-12 02:35:00,87.935,87.94,87.91,87.91,163600000.0
2009-05-12 02:36:00,87.895,87.915,87.895,87.915,59800000.0
2009-05-12 02:37:00,87.915,87.92,87.91,87.92,39000000.0
2009-05-12 02:38:00,87.925,87.935,87.925,87.935,76000000.0
2009-05-12 02:39:00,87.935,87.955,87.935,87.95,52000000.0
2009-05-12 02:40:00,87.95,87.975,87.95,87.975,50400000.0
2009-05-12 02:41:00,87.975,87.98,87.97,87.98,234600000.0
2009-05-12 02:42:00,87.99,88.005,87.985,88.005,171400000.0
2009-05-12 02:43:00,88.015,88.02,88.005,88.01,128200000.0
2009-05-12 02:44:00,88.005,88.01,87.995,88.005,177200000.0
2009-05-12 02:45:00,88.005,88.005,87.97,87.97,204600000.0
2009-05-12 02:46:00,87.97,87.99,87.965,87.975,182400000.0
2009-05-12 02:47:00,87.98,87.99,87.97,87.985,239800000.0
2009-05-12 02:48:00,87.98,87.99,87.975,87.975,77400000.0
2009-05-12 02:49:00,87.965,87.97,87.925,87.925,215800000.0
2009-05-12 02:50:00,87.925,87.98,87.925,87.965,156000000.0
2009-05-12 02:51:00,87.97,87.985,87.9,87.91,196000000.0
2009-05-12 02:52:00,87.91,87.925,87.895,87.915,129600000.0
2009-05-12 02:53:00,87.92,87.92,87.865,87.885,149400000.0
2009-05-12 02:54:00,87.88,87.91,87.87,87.87,200600000.0
2009-05-12 02:55:00,87.875,87.915,87.86,87.9,246800000.0
2009-05-12 02:56:00,87.87,87.9,87.855,87.9,249400000.0
2009-05-12 02:57:00,87.905,87.91,87.87,87.87,126800000.0
2009-05-12 02:58:00,87.865,87.88,87.835,87.87,302800000.0
2009-05-12 02:59:00,87.865,87.885,87.855,87.855,136200000.0
2009-05-12 03:00:00,87.865,87.865,87.82,87.82,243400000.0
2009-05-12 03:01:00,87.82,87.835,87.785,87.795,456400000.0
2009-05-12 03:02:00,87.795,87.83,87.795,87.825,333400000.0
2009-05-12 03:03:00,87.825,87.835,87.82,87.82,244600000.0
2009-05-12 03:04:00,87.82,87.825,87.795,87.81,333200000.0
2009-05-12 03:05:00,87.81,87.815,87.78,87.785,299600000.0
2009-05-12 03:06:00,87.785,87.825,87.785,87.82,321400000.0
2009-05-12 03:07:00,87.82,87.82,87.79,87.79,217400000.0
2009-05-12 03:08:00,87.795,87.8,87.75,87.76,303200000.0
2009-05-12 03:09:00,87.76,87.765,87.74,87.755,367200000.0
2009-05-12 03:10:00,87.755,87.755,87.71,87.71,264000000.0
2009-05-12 03:11:00,87.71,87.725,87.69,87.7,417800000.0
2009-05-12 03:12:00,87.695,87.71,87.69,87.695,230400000.0
2009-05-12 03:13:00,87.695,87.71,87.695,87.705,194200000.0
2009-05-12 03:14:00,87.705,87.72,87.68,87.685,241400000.0
2009-05-12 03:15:00,87.69,87.705,87.665,87.68,202200000.0
2009-05-12 03:16:00,87.685,87.69,87.66,87.68,354200000.0
2009-05-12 03:17:00,87.68,87.695,87.665,87.67,263600000.0
2009-05-12 03:18:00,87.665,87.665,87.625,87.645,252800000.0
2009-05-12 03:19:00,87.645,87.655,87.61,87.63,278200000.0
2009-05-12 03:20:00,87.63,87.635,87.605,87.62,386200000.0
2009-05-12 03:21:00,87.62,87.635,87.59,87.59,247400000.0
2009-05-12 03:22:00,87.59,87.59,87.56,87.56,362800000.0
2009-05-12 03:23:00,87.56,87.565,87.515,87.565,360600000.0
2009-05-12 03:24:00,87.56,87.6,87.56,87.57,190400000.0
2009-05-12 03:25:00,87.575,87.59,87.55,87.565,168000000.0
2009-05-12 03:26:00,87.565,87.57,87.56,87.57,34400000.0
2009-05-12 03:27:00,87.575,87.615,87.575,87.59,178000000.0
2009-05-12 03:28:00,87.595,87.63,87.59,87.62,358400000.0
2009-05-12 03:29:00,87.62,87.63,87.615,87.63,168000000.0
2009-05-12 03:30:00,87.63,87.66,87.625,87.63,268400000.0
2009-05-12 03:31:00,87.63,87.63,87.6,87.6,252000000.0
2009-05-12 03:32:00,87.6,87.61,87.595,87.595,121800000.0
2009-05-12 03:33:00,87.595,87.605,87.57,87.575,119000000.0
2009-05-12 03:34:00,87.575,87.61,87.57,87.59,321000000.0
2009-05-12 03:35:00,87.59,87.61,87.57,87.57,178600000.0
2009-05-12 03:36:00,87.575,87.585,87.54,87.545,388800000.0
2009-05-12 03:37:00,87.545,87.57,87.535,87.555,187200000.0
2009-05-12 03:38:00,87.555,87.555,87.535,87.535,184000000.0
2009-05-12 03:39:00,87.535,87.545,87.475,87.48,457000000.0
2009-05-12 03:40:00,87.485,87.495,87.465,87.495,320800000.0
2009-05-12 03:41:00,87.49,87.52,87.475,87.49,258200000.0
2009-05-12 03:42:00,87.5,87.5,87.46,87.46,374200000.0
2009-05-12 03:43:00,87.465,87.475,87.45,87.47,315400000.0
2009-05-12 03:44:00,87.475,87.505,87.465,87.495,138000000.0
2009-05-12 03:45:00,87.5,87.515,87.49,87.495,356200000.0
2009-05-12 03:46:00,87.505,87.535,87.5,87.535,249400000.0
2009-05-12 03:47:00,87.53,87.565,87.53,87.565,106600000.0
2009-05-12 03:48:00,87.565,87.59,87.535,87.565,338200000.0
2009-05-12 03:49:00,87.565,87.58,87.495,87.505,240400000.0
2009-05-12 03:50:00,87.52,87.52,87.475,87.5,241200000.0
2009-05-12 03:51:00,87.52,87.53,87.495,87.51,288600000.0
2009-05-12 03:52:00,87.51,87.555,87.51,87.545,145200000.0
2009-05-12 03:53:00,87.54,87.545,87.52,87.53,202400000.0
2009-05-12 03:54:00,87.53,87.56,87.525,87.545,107600000.0
2009-05-12 03:55:00,87.55,87.595,87.55,87.595,244200000.0
2009-05-12 03:56:00,87.595,87.615,87.59,87.6,197400000.0
2009-05-12 03:57:00,87.605,87.615,87.585,87.595,154000000.0
2009-05-12 03:58:00,87.595,87.605,87.535,87.54,386400000.0
2009-05-12 03:59:00,87.535,87.555,87.525,87.55,314800000.0
2009-05-12 04:00:00,87.55,87.575,87.545,87.575,191800000.0
2009-05-12 04:01:00,87.575,87.615,87.575,87.595,250000000.0
2009-05-12 04:02:00,87.625,87.67,87.625,87.665,262400000.0
2009-05-12 04:03:00,87.665,87.665,87.615,87.615,195800000.0
2009-05-12 04:04:00,87.615,87.655,87.61,87.655,142200000.0
2009-05-12 04:05:00,87.67,87.69,87.655,87.68,350600000.0
2009-05-12 04:06:00,87.675,87.69,87.66,87.685,155400000.0
2009-05-12 04:07:00,87.69,87.7,87.54,87.54,394600000.0
2009-05-12 04:08:00,87.54,87.645,87.535,87.625,352200000.0
2009-05-12 04:09:00,87.62,87.635,87.59,87.625,300000000.0
2009-05-12 04:10:00,87.625,87.655,87.56,87.595,458600000.0
2009-05-12 04:11:00,87.595,87.66,87.585,87.66,314600000.0
2009-05-12 04:12:00,87.665,87.69,87.62,87.625,313000000.0
2009-05-12 04:13:00,87.625,87.625,87.585,87.585,372200000.0
2009-05-12 04:14:00,87.585,87.605,87.58,87.595,174600000.0
2009-05-12 04:15:00,87.6,87.615,87.58,87.615,146800000.0
2009-05-12 04:16:00,87.6,87.655,87.595,87.64,301400000.0
2009-05-12 04:17:00,87.645,87.66,87.63,87.645,174000000.0
2009-05-12 04:18:00,87.645,87.645,87.62,87.625,129000000.0
2009-05-12 04:19:00,87.63,87.645,87.62,87.645,131800000.0
2009-05-12 04:20:00,87.645,87.66,87.64,87.65,160800000.0
2009-05-12 04:21:00,87.655,87.655,87.64,87.65,29600000.0
2009-05-12 04:22:00,87.65,87.69,87.65,87.685,261400000.0
2009-05-12 04:23:00,87.685,87.715,87.685,87.71,152600000.0
2009-05-12 04:24:00,87.71,87.78,87.705,87.77,245200000.0
2009-05-12 04:25:00,87.79,87.79,87.76,87.78,209600000.0
2009-05-12 04:26:00,87.78,87.815,87.775,87.805,188600000.0
2009-05-12 04:27:00,87.81,87.82,87.795,87.805,516400000.0
2009-05-12 04:28:00,87.805,87.815,87.795,87.805,257400000.0
2009-05-12 04:29:00,87.81,87.81,87.765,87.77,257400000.0
2009-05-12 04:30:00,87.77,87.77,87.745,87.765,206800000.0
2009-05-12 04:31:00,87.765,87.765,87.735,87.755,325000000.0
2009-05-12 04:32:00,87.76,87.76,87.75,87.76,52000000.0
2009-05-12 04:33:00,87.75,87.75,87.745,87.745,81600000.0
2009-05-12 04:34:00,87.745,87.755,87.735,87.745,143000000.0
2009-05-12 04:35:00,87.74,87.76,87.74,87.76,84200000.0
2009-05-12 04:36:00,87.755,87.775,87.755,87.77,163400000.0
2009-05-12 04:37:00,87.77,87.78,87.77,87.775,50400000.0
2009-05-12 04:38:00,87.77,87.78,87.76,87.76,106400000.0
2009-05-12 04:39:00,87.76,87.77,87.755,87.765,113600000.0
2009-05-12 04:40:00,87.76,87.77,87.76,87.77,186200000.0
2009-05-12 04:41:00,87.77,87.775,87.765,87.775,30000000.0
2009-05-12 04:42:00,87.775,87.79,87.77,87.785,159400000.0
2009-05-12 04:43:00,87.78,87.79,87.775,87.79,47000000.0
2009-05-12 04:44:00,87.785,87.855,87.785,87.84,329600000.0
2009-05-12 04:45:00,87.84,87.85,87.825,87.85,163200000.0
2009-05-12 04:46:00,87.85,87.88,87.85,87.88,220400000.0
2009-05-12 04:47:00,87.885,87.925,87.885,87.91,281800000.0
2009-05-12 04:48:00,87.91,87.91,87.885,87.895,169400000.0
2009-05-12 04:49:00,87.89,87.89,87.87,87.87,116800000.0
2009-05-12 04:50:00,87.87,87.88,87.85,87.87,212600000.0
2009-05-12 04:51:00,87.865,87.885,87.865,87.865,238200000.0
2009-05-12 04:52:00,87.87,87.875,87.84,87.85,232200000.0
2009-05-12 04:53:00,87.85,87.87,87.85,87.86,146800000.0
2009-05-12 04:54:00,87.86,87.86,87.855,87.86,78400000.0
2009-05-12 04:55:00,87.86,87.865,87.85,87.86,113400000.0
2009-05-12 04:56:00,87.855,87.855,87.85,87.855,101400000.0
2009-05-12 04:57:00,87.855,87.87,87.845,87.87,223400000.0
2009-05-12 04:58:00,87.87,87.875,87.84,87.84,216200000.0
2009-05-12 04:59:00,87.84,87.855,87.835,87.85,135000000.0
2009-05-12 05:00:00,87.85,87.865,87.83,87.845,351200000.0
2009-05-12 05:01:00,87.85,87.88,87.85,87.875,118000000.0
2009-05-12 05:02:00,87.885,87.89,87.87,87.87,149400000.0
2009-05-12 05:03:00,87.87,87.895,87.87,87.885,71000000.0
2009-05-12 05:04:00,87.885,87.895,87.88,87.89,84000000.0
2009-05-12 05:05:00,87.895,87.9,87.88,87.88,70000000.0
2009-05-12 05:06:00,87.88,87.925,87.88,87.905,120000000.0
2009-05-12 05:07:00,87.91,87.92,87.895,87.9,208200000.0
2009-05-12 05:08:00,87.9,87.925,87.895,87.905,282200000.0
2009-05-12 05:09:00,87.905,87.92,87.89,87.9,235200000.0
2009-05-12 05:10:00,87.9,87.905,87.89,87.9,152800000.0
2009-05-12 05:11:00,87.9,87.97,87.895,87.965,165000000.0
2009-05-12 05:12:00,87.965,87.98,87.945,87.96,424200000.0
2009-05-12 05:13:00,87.96,88.02,87.96,88.005,376000000.0
2009-05-12 05:14:00,88.0,88.045,88.0,88.04,273000000.0
2009-05-12 05:15:00,88.04,88.04,87.99,87.995,291000000.0
2009-05-12 05:16:00,87.995,87.995,87.98,87.99,69400000.0
2009-05-12 05:17:00,87.99,87.99,87.925,87.94,336600000.0
2009-05-12 05:18:00,87.94,87.955,87.92,87.945,293600000.0
2009-05-12 05:19:00,87.935,87.94,87.9,87.93,225800000.0
2009-05-12 05:20:00,87.925,87.93,87.9,87.91,121600000.0
2009-05-12 05:21:00,87.92,87.92,87.905,87.91,81600000.0
2009-05-12 05:22:00,87.91,87.91,87.9,87.9,64800000.0
2009-05-12 05:23:00,87.9,87.9,87.87,87.87,76600000.0
2009-05-12 05:24:00,87.87,87.89,87.855,87.86,219000000.0
2009-05-12 05:25:00,87.855,87.87,87.855,87.87,93600000.0
2009-05-12 05:26:00,87.865,87.89,87.865,87.885,112200000.0
2009-05-12 05:27:00,87.88,87.895,87.87,87.875,66800000.0
2009-05-12 05:28:00,87.88,87.88,87.85,87.865,182800000.0
2009-05-12 05:29:00,87.855,87.88,87.84,87.875,228200000.0
2009-05-12 05:30:00,87.875,87.88,87.855,87.86,103000000.0
2009-05-12 05:31:00,87.865,87.91,87.865,87.91,298600000.0
2009-05-12 05:32:00,87.905,87.94,87.905,87.94,161000000.0
2009-05-12 05:33:00,87.94,87.96,87.94,87.95,182600000.0
2009-05-12 05:34:00,87.955,87.96,87.935,87.935,142000000.0
2009-05-12 05:35:00,87.935,87.935,87.895,87.9,306200000.0
2009-05-12 05:36:00,87.9,87.9,87.865,87.88,184200000.0
2009-05-12 05:37:00,87.88,87.89,87.88,87.885,46400000.0
2009-05-12 05:38:00,87.885,87.885,87.875,87.88,33600000.0
2009-05-12 05:39:00,87.885,87.895,87.88,87.88,26400000.0
2009-05-12 05:40:00,87.88,87.89,87.87,87.885,107400000.0
2009-05-12 05:41:00,87.89,87.895,87.87,87.87,75200000.0
2009-05-12 05:42:00,87.87,87.88,87.87,87.87,75000000.0
2009-05-12 05:43:00,87.87,87.885,87.86,87.875,177000000.0
2009-05-12 05:44:00,87.88,87.885,87.865,87.885,135400000.0
2009-05-12 05:45:00,87.885,87.885,87.86,87.865,120400000.0
2009-05-12 05:46:00,87.865,87.865,87.84,87.85,128200000.0
2009-05-12 05:47:00,87.83,87.837,87.825,87.83,142600000.0
2009-05-12 05:48:00,87.85,87.865,87.85,87.86,122400000.0
2009-05-12 05:49:00,87.855,87.865,87.855,87.855,109400000.0
2009-05-12 05:50:00,87.85,87.85,87.82,87.83,92600000.0
2009-05-12 05:51:00,87.835,87.84,87.83,87.84,66400000.0
2009-05-12 05:52:00,87.84,87.84,87.825,87.835,40000000.0
2009-05-12 05:53:00,87.835,87.84,87.83,87.83,20800000.0
2009-05-12 05:54:00,87.825,87.83,87.825,87.83,14200000.0
2009-05-12 05:55:00,87.83,87.835,87.815,87.835,104600000.0
2009-05-12 05:56:00,87.835,87.865,87.83,87.855,80800000.0
2009-05-12 05:57:00,87.86,87.86,87.82,87.825,171000000.0
2009-05-12 05:58:00,87.82,87.82,87.795,87.8,170800000.0
2009-05-12 05:59:00,87.805,87.805,87.775,87.79,143000000.0
2009-05-12 06:00:00,87.785,87.81,87.775,87.785,226000000.0
2009-05-12 06:01:00,87.785,87.785,87.73,87.735,190600000.0
2009-05-12 06:02:00,87.735,87.77,87.73,87.77,393600000.0
2009-05-12 06:03:00,87.755,87.755,87.73,87.73,124800000.0
2009-05-12 06:04:00,87.73,87.74,87.705,87.72,274800000.0
2009-05-12 06:05:00,87.72,87.74,87.71,87.74,185800000.0
2009-05-12 06:06:00,87.74,87.75,87.735,87.745,139200000.0
2009-05-12 06:07:00,87.745,87.765,87.745,87.75,77400000.0
2009-05-12 06:08:00,87.75,87.795,87.75,87.79,86000000.0
2009-05-12 06:09:00,87.79,87.815,87.79,87.795,150600000.0
2009-05-12 06:10:00,87.795,87.8,87.78,87.795,135000000.0
2009-05-12 06:11:00,87.79,87.795,87.79,87.795,32600000.0
2009-05-12 06:12:00,87.8,87.815,87.79,87.8,124400000.0
2009-05-12 06:13:00,87.79,87.795,87.785,87.795,66000000.0
2009-05-12 06:14:00,87.79,87.8,87.775,87.775,81000000.0
2009-05-12 06:15:00,87.775,87.785,87.755,87.785,193400000.0
2009-05-12 06:16:00,87.785,87.785,87.775,87.785,102000000.0
2009-05-12 06:17:00,87.78,87.785,87.765,87.765,58200000.0
2009-05-12 06:18:00,87.765,87.78,87.755,87.77,226600000.0
2009-05-12 06:19:00,87.77,87.785,87.76,87.76,93600000.0
2009-05-12 06:20:00,87.76,87.765,87.74,87.75,125800000.0
2009-05-12 06:21:00,87.75,87.755,87.75,87.755,36800000.0
2009-05-12 06:22:00,87.75,87.75,87.745,87.745,15000000.0
2009-05-12 06:23:00,87.745,87.755,87.745,87.75,82400000.0
2009-05-12 06:24:00,87.74,87.74,87.73,87.735,112400000.0
2009-05-12 06:25:00,87.735,87.74,87.71,87.71,205200000.0
2009-05-12 06:26:00,87.715,87.73,87.71,87.73,212200000.0
2009-05-12 06:27:00,87.725,87.73,87.665,87.67,167400000.0
2009-05-12 06:28:00,87.665,87.69,87.66,87.675,289000000.0
2009-05-12 06:29:00,87.675,87.685,87.665,87.68,210200000.0
2009-05-12 06:30:00,87.68,87.73,87.675,87.71,285200000.0
2009-05-12 06:31:00,87.71,87.72,87.71,87.715,84200000.0
2009-05-12 06:32:00,87.72,87.735,87.71,87.735,94200000.0
2009-05-12 06:33:00,87.725,87.735,87.725,87.73,99200000.0
2009-05-12 06:34:00,87.73,87.735,87.73,87.73,96000000.0
2009-05-12 06:35:00,87.73,87.735,87.73,87.735,46600000.0
2009-05-12 06:36:00,87.735,87.745,87.735,87.74,28600000.0
2009-05-12 06:37:00,87.74,87.75,87.74,87.75,55000000.0
2009-05-12 06:38:00,87.745,87.765,87.745,87.755,69600000.0
2009-05-12 06:39:00,87.755,87.76,87.75,87.755,41000000.0
2009-05-12 06:40:00,87.755,87.76,87.75,87.755,26000000.0
2009-05-12 06:41:00,87.755,87.77,87.735,87.76,147600000.0
2009-05-12 06:42:00,87.755,87.76,87.75,87.755,84000000.0
2009-05-12 06:43:00,87.755,87.76,87.745,87.755,63000000.0
2009-05-12 06:44:00,87.745,87.75,87.745,87.745,31200000.0
2009-05-12 06:45:00,87.745,87.76,87.745,87.76,22000000.0
2009-05-12 06:46:00,87.76,87.76,87.74,87.74,79200000.0
2009-05-12 06:47:00,87.74,87.75,87.74,87.75,96800000.0
2009-05-12 06:48:00,87.74,87.75,87.74,87.74,38000000.0
2009-05-12 06:49:00,87.74,87.755,87.74,87.74,24800000.0
2009-05-12 06:50:00,87.735,87.735,87.72,87.725,105800000.0
2009-05-12 06:51:00,87.73,87.735,87.725,87.73,59800000.0
2009-05-12 06:52:00,87.725,87.75,87.725,87.75,24400000.0
2009-05-12 06:53:00,87.755,87.79,87.75,87.78,259200000.0
2009-05-12 06:54:00,87.78,87.785,87.765,87.77,187800000.0
2009-05-12 06:55:00,87.775,87.785,87.765,87.765,106400000.0
2009-05-12 06:56:00,87.775,87.785,87.77,87.775,127200000.0
2009-05-12 06:57:00,87.775,87.775,87.765,87.765,45800000.0
2009-05-12 06:58:00,87.77,87.78,87.765,87.775,22400000.0
2009-05-12 06:59:00,87.775,87.785,87.76,87.76,213200000.0
2009-05-12 07:00:00,87.765,87.775,87.76,87.76,91400000.0
2009-05-12 07:01:00,87.765,87.775,87.76,87.77,64400000.0
2009-05-12 07:02:00,87.77,87.775,87.73,87.745,243000000.0
2009-05-12 07:03:00,87.74,87.745,87.72,87.73,136800000.0
2009-05-12 07:04:00,87.725,87.725,87.705,87.705,53000000.0
2009-05-12 07:05:00,87.705,87.71,87.695,87.705,91200000.0
2009-05-12 07:06:00,87.715,87.725,87.705,87.715,131000000.0
2009-05-12 07:07:00,87.715,87.715,87.675,87.68,220200000.0
2009-05-12 07:08:00,87.68,87.68,87.665,87.675,274000000.0
2009-05-12 07:09:00,87.675,87.695,87.675,87.685,190400000.0
2009-05-12 07:10:00,87.685,87.695,87.685,87.685,28800000.0
2009-05-12 07:11:00,87.695,87.695,87.69,87.695,55000000.0
2009-05-12 07:12:00,87.695,87.695,87.665,87.67,102400000.0
2009-05-12 07:13:00,87.67,87.685,87.665,87.685,117000000.0
2009-05-12 07:14:00,87.685,87.69,87.655,87.665,72000000.0
2009-05-12 07:15:00,87.67,87.7,87.67,87.7,160800000.0
2009-05-12 07:16:00,87.705,87.75,87.705,87.745,135800000.0
2009-05-12 07:17:00,87.75,87.78,87.745,87.765,151600000.0
2009-05-12 07:18:00,87.77,87.795,87.765,87.795,178600000.0
2009-05-12 07:19:00,87.795,87.8,87.78,87.785,237400000.0
2009-05-12 07:20:00,87.785,87.795,87.765,87.795,258400000.0
2009-05-12 07:21:00,87.79,87.795,87.785,87.79,174600000.0
2009-05-12 07:22:00,87.79,87.825,87.79,87.825,147600000.0
2009-05-12 07:23:00,87.825,87.84,87.82,87.835,120600000.0
2009-05-12 07:24:00,87.84,87.84,87.81,87.81,168400000.0
2009-05-12 07:25:00,87.81,87.81,87.775,87.775,211200000.0
2009-05-12 07:26:00,87.775,87.815,87.775,87.805,129400000.0
2009-05-12 07:27:00,87.805,87.82,87.805,87.815,149800000.0
2009-05-12 07:28:00,87.815,87.83,87.815,87.825,50800000.0
2009-05-12 07:29:00,87.825,87.83,87.815,87.825,84200000.0
2009-05-12 07:30:00,87.825,87.88,87.825,87.875,273800000.0
2009-05-12 07:31:00,87.875,87.915,87.875,87.9,351600000.0
2009-05-12 07:32:00,87.905,87.935,87.88,87.885,380000000.0
2009-05-12 07:33:00,87.89,87.89,87.88,87.88,157200000.0
2009-05-12 07:34:00,87.88,87.895,87.865,87.89,175000000.0
2009-05-12 07:35:00,87.89,87.895,87.88,87.88,118000000.0
2009-05-12 07:36:00,87.88,87.885,87.865,87.875,202200000.0
2009-05-12 07:37:00,87.875,87.895,87.86,87.88,137800000.0
2009-05-12 07:38:00,87.88,87.905,87.86,87.865,204200000.0
2009-05-12 07:39:00,87.865,87.89,87.86,87.89,133000000.0
2009-05-12 07:40:00,87.885,87.905,87.875,87.895,197200000.0
2009-05-12 07:41:00,87.895,87.895,87.855,87.865,217800000.0
2009-05-12 07:42:00,87.865,87.895,87.86,87.88,116600000.0
2009-05-12 07:43:00,87.885,87.895,87.865,87.89,208600000.0
2009-05-12 07:44:00,87.88,87.915,87.88,87.895,227800000.0
2009-05-12 07:45:00,87.895,87.9,87.885,87.89,173400000.0
2009-05-12 07:46:00,87.87,87.875,87.835,87.86,297400000.0
2009-05-12 07:47:00,87.86,87.865,87.83,87.835,305600000.0
2009-05-12 07:48:00,87.835,87.86,87.835,87.855,257600000.0
2009-05-12 07:49:00,87.855,87.865,87.855,87.86,38800000.0
2009-05-12 07:50:00,87.855,87.875,87.855,87.87,39800000.0
2009-05-12 07:51:00,87.86,87.86,87.835,87.86,191200000.0
2009-05-12 07:52:00,87.86,87.86,87.81,87.815,157600000.0
2009-05-12 07:53:00,87.81,87.84,87.81,87.83,81600000.0
2009-05-12 07:54:00,87.825,87.84,87.805,87.805,100200000.0
2009-05-12 07:55:00,87.8,87.83,87.795,87.825,125200000.0
2009-05-12 07:56:00,87.825,87.85,87.805,87.85,130200000.0
2009-05-12 07:57:00,87.855,87.88,87.83,87.87,164200000.0
2009-05-12 07:58:00,87.875,87.885,87.865,87.875,95600000.0
2009-05-12 07:59:00,87.865,87.88,87.855,87.875,140200000.0
2009-05-12 08:00:00,87.88,87.89,87.86,87.875,250200000.0
2009-05-12 08:01:00,87.87,87.905,87.865,87.89,176400000.0
2009-05-12 08:02:00,87.89,87.895,87.875,87.885,124400000.0
2009-05-12 08:03:00,87.885,87.91,87.88,87.91,310800000.0
2009-05-12 08:04:00,87.905,87.925,87.885,87.89,350600000.0
2009-05-12 08:05:00,87.895,87.92,87.88,87.89,344200000.0
2009-05-12 08:06:00,87.89,87.89,87.865,87.875,260600000.0
2009-05-12 08:07:00,87.875,87.88,87.845,87.855,269600000.0
2009-05-12 08:08:00,87.865,87.865,87.835,87.845,153200000.0
2009-05-12 08:09:00,87.845,87.85,87.83,87.85,319600000.0
2009-05-12 08:10:00,87.85,87.88,87.85,87.875,204800000.0
2009-05-12 08:11:00,87.875,87.88,87.865,87.88,274800000.0
2009-05-12 08:12:00,87.88,87.895,87.875,87.885,237800000.0
2009-05-12 08:13:00,87.905,87.91,87.885,87.9,240000000.0
2009-05-12 08:14:00,87.9,87.95,87.9,87.93,195400000.0
2009-05-12 08:15:00,87.93,87.94,87.93,87.935,128600000.0
2009-05-12 08:16:00,87.94,87.96,87.925,87.925,248200000.0
2009-05-12 08:17:00,87.92,87.925,87.885,87.895,238400000.0
2009-05-12 08:18:00,87.895,87.925,87.88,87.905,417600000.0
2009-05-12 08:19:00,87.905,87.905,87.895,87.9,89200000.0
2009-05-12 08:20:00,87.9,87.91,87.87,87.885,203800000.0
2009-05-12 08:21:00,87.88,87.95,87.88,87.935,274400000.0
2009-05-12 08:22:00,87.935,87.95,87.915,87.93,200800000.0
2009-05-12 08:23:00,87.93,87.95,87.915,87.925,181400000.0
2009-05-12 08:24:00,87.925,87.95,87.92,87.935,265800000.0
2009-05-12 08:25:00,87.94,87.94,87.93,87.935,65000000.0
2009-05-12 08:26:00,87.935,87.935,87.905,87.92,165600000.0
2009-05-12 08:27:00,87.915,87.92,87.855,87.875,525400000.0
2009-05-12 08:28:00,87.875,87.875,87.825,87.835,431600000.0
2009-05-12 08:29:00,87.835,87.85,87.815,87.84,410800000.0
2009-05-12 08:30:00,87.835,87.845,87.82,87.82,123000000.0
2009-05-12 08:31:00,87.82,87.845,87.82,87.845,132800000.0
2009-05-12 08:32:00,87.845,87.885,87.83,87.88,390000000.0
2009-05-12 08:33:00,87.87,87.89,87.865,87.88,499000000.0
2009-05-12 08:34:00,87.88,87.89,87.855,87.86,155800000.0
2009-05-12 08:35:00,87.855,87.855,87.83,87.83,296600000.0
2009-05-12 08:36:00,87.83,87.88,87.83,87.86,272000000.0
2009-05-12 08:37:00,87.865,87.885,87.85,87.885,168600000.0
2009-05-12 08:38:00,87.89,87.91,87.875,87.9,366600000.0
2009-05-12 08:39:00,87.9,87.9,87.875,87.885,193200000.0
2009-05-12 08:40:00,87.885,87.885,87.875,87.88,100400000.0
2009-05-12 08:41:00,87.88,87.885,87.86,87.88,280200000.0
2009-05-12 08:42:00,87.88,87.885,87.86,87.86,118600000.0
2009-05-12 08:43:00,87.865,87.92,87.865,87.915,169600000.0
2009-05-12 08:44:00,87.915,87.915,87.885,87.89,235000000.0
2009-05-12 08:45:00,87.895,87.905,87.885,87.885,299000000.0
2009-05-12 08:46:00,87.885,87.895,87.885,87.895,164400000.0
2009-05-12 08:47:00,87.895,87.905,87.89,87.89,123600000.0
2009-05-12 08:48:00,87.88,87.88,87.85,87.85,222400000.0
2009-05-12 08:49:00,87.85,87.865,87.845,87.855,197800000.0
2009-05-12 08:50:00,87.855,87.87,87.84,87.845,334200000.0
2009-05-12 08:51:00,87.845,87.88,87.845,87.87,160800000.0
2009-05-12 08:52:00,87.87,87.87,87.825,87.835,343600000.0
2009-05-12 08:53:00,87.835,87.855,87.825,87.85,155800000.0
2009-05-12 08:54:00,87.86,87.87,87.845,87.865,268200000.0
2009-05-12 08:55:00,87.86,87.87,87.86,87.86,158600000.0
2009-05-12 08:56:00,87.86,87.86,87.84,87.85,148200000.0
2009-05-12 08:57:00,87.855,87.855,87.84,87.845,121200000.0
2009-05-12 08:58:00,87.845,87.87,87.84,87.87,174600000.0
2009-05-12 08:59:00,87.865,87.875,87.85,87.86,237200000.0
2009-05-12 09:00:00,87.865,87.915,87.855,87.91,369800000.0
2009-05-12 09:01:00,87.91,87.91,87.865,87.87,217000000.0
2009-05-12 09:02:00,87.87,87.895,87.87,87.885,147800000.0
2009-05-12 09:03:00,87.885,87.9,87.885,87.9,147800000.0
2009-05-12 09:04:00,87.89,87.915,87.885,87.905,112600000.0
2009-05-12 09:05:00,87.905,87.905,87.875,87.875,208800000.0
2009-05-12 09:06:00,87.875,87.89,87.865,87.88,171200000.0
2009-05-12 09:07:00,87.885,87.885,87.86,87.865,227600000.0
2009-05-12 09:08:00,87.86,87.875,87.86,87.875,119600000.0
2009-05-12 09:09:00,87.875,87.9,87.87,87.9,143200000.0
2009-05-12 09:10:00,87.9,87.915,87.89,87.89,261800000.0
2009-05-12 09:11:00,87.89,87.89,87.875,87.885,139800000.0
2009-05-12 09:12:00,87.885,87.925,87.87,87.875,276000000.0
2009-05-12 09:13:00,87.875,87.91,87.875,87.91,417200000.0
2009-05-12 09:14:00,87.905,87.915,87.885,87.905,286600000.0
2009-05-12 09:15:00,87.91,87.985,87.9,87.98,421400000.0
2009-05-12 09:16:00,87.985,88.03,87.985,87.995,286000000.0
2009-05-12 09:17:00,88.0,88.025,87.99,88.01,334000000.0
2009-05-12 09:18:00,88.015,88.015,87.985,87.995,211000000.0
2009-05-12 09:19:00,87.995,88.035,87.995,88.035,225400000.0
2009-05-12 09:20:00,88.035,88.065,88.025,88.065,293000000.0
2009-05-12 09:21:00,88.065,88.105,88.065,88.105,284400000.0
2009-05-12 09:22:00,88.11,88.12,88.095,88.115,274400000.0
2009-05-12 09:23:00,88.115,88.16,88.11,88.155,269400000.0
2009-05-12 09:24:00,88.155,88.16,88.11,88.115,255200000.0
2009-05-12 09:25:00,88.115,88.125,88.08,88.08,301600000.0
2009-05-12 09:26:00,88.08,88.08,88.05,88.055,152200000.0
2009-05-12 09:27:00,88.055,88.095,88.05,88.065,314400000.0
2009-05-12 09:28:00,88.065,88.105,88.065,88.075,461800000.0
2009-05-12 09:29:00,88.07,88.09,88.06,88.065,321200000.0
2009-05-12 09:30:00,88.07,88.125,88.04,88.12,245200000.0
2009-05-12 09:31:00,88.12,88.125,88.08,88.09,326000000.0
2009-05-12 09:32:00,88.09,88.095,88.045,88.055,410400000.0
2009-05-12 09:33:00,88.05,88.06,88.04,88.045,210200000.0
2009-05-12 09:34:00,88.055,88.065,88.05,88.055,152600000.0
2009-05-12 09:35:00,88.05,88.07,88.035,88.055,146200000.0
2009-05-12 09:36:00,88.055,88.065,88.045,88.055,172800000.0
2009-05-12 09:37:00,88.06,88.11,88.05,88.11,270800000.0
2009-05-12 09:38:00,88.11,88.135,88.08,88.13,492600000.0
2009-05-12 09:39:00,88.13,88.16,88.125,88.155,479400000.0
2009-05-12 09:40:00,88.16,88.18,88.14,88.145,327400000.0
2009-05-12 09:41:00,88.145,88.195,88.145,88.155,335200000.0
2009-05-12 09:42:00,88.155,88.17,88.14,88.15,414400000.0
2009-05-12 09:43:00,88.135,88.16,88.125,88.16,290000000.0
2009-05-12 09:44:00,88.155,88.175,88.135,88.16,425200000.0
2009-05-12 09:45:00,88.165,88.175,88.14,88.17,339400000.0
2009-05-12 09:46:00,88.17,88.185,88.15,88.15,176000000.0
2009-05-12 09:47:00,88.15,88.185,88.135,88.165,338600000.0
2009-05-12 09:48:00,88.175,88.18,88.145,88.155,227000000.0
2009-05-12 09:49:00,88.155,88.16,88.135,88.15,266600000.0
2009-05-12 09:50:00,88.15,88.155,88.115,88.125,265800000.0
2009-05-12 09:51:00,88.13,88.14,88.125,88.13,219400000.0
2009-05-12 09:52:00,88.135,88.145,88.13,88.14,224600000.0
2009-05-12 09:53:00,88.14,88.145,88.125,88.14,171000000.0
2009-05-12 09:54:00,88.14,88.145,88.1,88.105,283200000.0
2009-05-12 09:55:00,88.11,88.13,88.105,88.125,182800000.0
2009-05-12 09:56:00,88.125,88.19,88.125,88.19,235400000.0
2009-05-12 09:57:00,88.195,88.26,88.185,88.245,416400000.0
2009-05-12 09:58:00,88.25,88.325,88.23,88.32,501400000.0
2009-05-12 09:59:00,88.335,88.37,88.32,88.365,344800000.0
2009-05-12 10:00:00,88.365,88.365,88.325,88.345,359200000.0
2009-05-12 10:01:00,88.355,88.385,88.34,88.375,482200000.0
2009-05-12 10:02:00,88.37,88.375,88.345,88.355,389600000.0
2009-05-12 10:03:00,88.355,88.38,88.33,88.35,337200000.0
2009-05-12 10:04:00,88.355,88.36,88.315,88.325,214600000.0
2009-05-12 10:05:00,88.325,88.335,88.28,88.305,450000000.0
2009-05-12 10:06:00,88.3,88.35,88.295,88.345,375800000.0
2009-05-12 10:07:00,88.345,88.35,88.32,88.32,384600000.0
2009-05-12 10:08:00,88.31,88.32,88.29,88.29,246200000.0
2009-05-12 10:09:00,88.29,88.305,88.25,88.265,433400000.0
2009-05-12 10:10:00,88.27,88.29,88.25,88.255,275799999.0
2009-05-12 10:11:00,88.255,88.355,88.255,88.305,410600000.0
2009-05-12 10:12:00,88.31,88.315,88.29,88.315,334600000.0
2009-05-12 10:13:00,88.315,88.36,88.3,88.355,202400000.0
2009-05-12 10:14:00,88.355,88.36,88.35,88.35,122000000.0
2009-05-12 10:15:00,88.355,88.415,88.345,88.415,291800000.0
2009-05-12 10:16:00,88.41,88.435,88.4,88.43,231800000.0
2009-05-12 10:17:00,88.43,88.445,88.425,88.425,243400000.0
2009-05-12 10:18:00,88.425,88.48,88.405,88.48,423200000.0
2009-05-12 10:19:00,88.485,88.53,88.48,88.515,260200000.0
2009-05-12 10:20:00,88.515,88.53,88.485,88.495,315600000.0
2009-05-12 10:21:00,88.5,88.53,88.47,88.47,314600000.0
2009-05-12 10:22:00,88.465,88.475,88.425,88.435,270800000.0
2009-05-12 10:23:00,88.435,88.445,88.375,88.4,403200000.0
2009-05-12 10:24:00,88.4,88.415,88.375,88.385,337800000.0
2009-05-12 10:25:00,88.38,88.43,88.365,88.415,328000000.0
2009-05-12 10:26:00,88.415,88.46,88.41,88.455,278200000.0
2009-05-12 10:27:00,88.455,88.48,88.435,88.45,369800000.0
2009-05-12 10:28:00,88.45,88.45,88.42,88.42,294800000.0
2009-05-12 10:29:00,88.415,88.43,88.41,88.415,216200000.0
2009-05-12 10:30:00,88.415,88.42,88.395,88.41,309400000.0
2009-05-12 10:31:00,88.41,88.415,88.405,88.405,276400000.0
2009-05-12 10:32:00,88.405,88.42,88.39,88.415,417400000.0
2009-05-12 10:33:00,88.415,88.43,88.405,88.425,347200000.0
2009-05-12 10:34:00,88.425,88.445,88.42,88.445,269000000.0
2009-05-12 10:35:00,88.445,88.465,88.445,88.45,431000000.0
2009-05-12 10:36:00,88.44,88.455,88.39,88.405,368600000.0
2009-05-12 10:37:00,88.405,88.43,88.405,88.43,284800000.0
2009-05-12 10:38:00,88.43,88.44,88.405,88.405,237600000.0
2009-05-12 10:39:00,88.405,88.415,88.365,88.375,372000000.0
2009-05-12 10:40:00,88.375,88.385,88.36,88.37,296400000.0
2009-05-12 10:41:00,88.37,88.375,88.34,88.34,212600000.0
2009-05-12 10:42:00,88.34,88.37,88.34,88.355,315800000.0
2009-05-12 10:43:00,88.355,88.385,88.345,88.37,275600000.0
2009-05-12 10:44:00,88.375,88.385,88.355,88.36,202200000.0
2009-05-12 10:45:00,88.37,88.38,88.36,88.38,175400000.0
2009-05-12 10:46:00,88.375,88.395,88.36,88.39,236200000.0
2009-05-12 10:47:00,88.39,88.4,88.35,88.375,268600000.0
2009-05-12 10:48:00,88.375,88.38,88.355,88.355,259400000.0
2009-05-12 10:49:00,88.36,88.375,88.35,88.37,209400000.0
2009-05-12 10:50:00,88.37,88.38,88.35,88.35,184400000.0
2009-05-12 10:51:00,88.35,88.35,88.28,88.295,312600000.0
2009-05-12 10:52:00,88.3,88.325,88.295,88.315,258200000.0
2009-05-12 10:53:00,88.305,88.345,88.3,88.33,356600000.0
2009-05-12 10:54:00,88.32,88.355,88.32,88.345,272600000.0
2009-05-12 10:55:00,88.345,88.345,88.32,88.335,362400000.0
2009-05-12 10:56:00,88.33,88.35,88.325,88.325,180600000.0
2009-05-12 10:57:00,88.315,88.315,88.285,88.295,259400000.0
2009-05-12 10:58:00,88.295,88.325,88.295,88.325,147800000.0
2009-05-12 10:59:00,88.325,88.335,88.32,88.335,144400000.0
2009-05-12 11:00:00,88.34,88.365,88.34,88.355,277400000.0
2009-05-12 11:01:00,88.37,88.4,88.36,88.385,203800000.0
2009-05-12 11:02:00,88.39,88.395,88.36,88.365,223800000.0
2009-05-12 11:03:00,88.365,88.39,88.35,88.38,298400000.0
2009-05-12 11:04:00,88.385,88.4,88.355,88.36,289800000.0
2009-05-12 11:05:00,88.355,88.425,88.345,88.41,311000000.0
2009-05-12 11:06:00,88.41,88.41,88.385,88.395,297600000.0
2009-05-12 11:07:00,88.395,88.395,88.38,88.39,387000000.0
2009-05-12 11:08:00,88.395,88.41,88.39,88.41,206400000.0
2009-05-12 11:09:00,88.41,88.42,88.395,88.395,259200000.0
2009-05-12 11:10:00,88.395,88.43,88.395,88.42,222200000.0
2009-05-12 11:11:00,88.42,88.46,88.395,88.455,441100000.0
2009-05-12 11:12:00,88.465,88.465,88.43,88.435,303200000.0
2009-05-12 11:13:00,88.435,88.465,88.425,88.45,309800000.0
2009-05-12 11:14:00,88.45,88.455,88.43,88.44,372400000.0
2009-05-12 11:15:00,88.435,88.455,88.435,88.445,209200000.0
2009-05-12 11:16:00,88.445,88.47,88.43,88.46,209600000.0
2009-05-12 11:17:00,88.45,88.495,88.445,88.48,263800000.0
2009-05-12 11:18:00,88.48,88.535,88.465,88.53,310400000.0
2009-05-12 11:19:00,88.54,88.545,88.51,88.51,191600000.0
2009-05-12 11:20:00,88.515,88.515,88.465,88.475,227000000.0
2009-05-12 11:21:00,88.475,88.52,88.47,88.515,205600000.0
2009-05-12 11:22:00,88.515,88.54,88.475,88.495,293800000.0
2009-05-12 11:23:00,88.495,88.52,88.48,88.495,226800000.0
2009-05-12 11:24:00,88.495,88.515,88.47,88.475,245600000.0
2009-05-12 11:25:00,88.475,88.485,88.46,88.46,315600000.0
2009-05-12 11:26:00,88.46,88.48,88.455,88.47,335000000.0
2009-05-12 11:27:00,88.47,88.475,88.455,88.46,175400000.0
2009-05-12 11:28:00,88.46,88.46,88.42,88.44,245400000.0
2009-05-12 11:29:00,88.44,88.455,88.405,88.405,303400000.0
2009-05-12 11:30:00,88.41,88.425,88.395,88.4,270600000.0
2009-05-12 11:31:00,88.4,88.455,88.395,88.41,343800000.0
2009-05-12 11:32:00,88.41,88.435,88.41,88.435,224600000.0
2009-05-12 11:33:00,88.43,88.435,88.425,88.43,218000000.0
2009-05-12 11:34:00,88.43,88.445,88.415,88.445,236000000.0
2009-05-12 11:35:00,88.445,88.46,88.42,88.425,333200000.0
2009-05-12 11:36:00,88.43,88.435,88.375,88.38,187400000.0
2009-05-12 11:37:00,88.375,88.39,88.35,88.35,267600000.0
2009-05-12 11:38:00,88.345,88.36,88.31,88.33,308600000.0
2009-05-12 11:39:00,88.33,88.345,88.275,88.275,322400000.0
2009-05-12 11:40:00,88.29,88.315,88.28,88.29,355200000.0
2009-05-12 11:41:00,88.285,88.29,88.26,88.27,295800000.0
2009-05-12 11:42:00,88.26,88.28,88.26,88.28,171000000.0
2009-05-12 11:43:00,88.28,88.285,88.26,88.265,226600000.0
2009-05-12 11:44:00,88.265,88.27,88.26,88.27,136800000.0
2009-05-12 11:45:00,88.27,88.28,88.265,88.275,207600000.0
2009-05-12 11:46:00,88.275,88.28,88.27,88.28,103400000.0
2009-05-12 11:47:00,88.28,88.315,88.27,88.31,205600000.0
2009-05-12 11:48:00,88.315,88.345,88.315,88.325,107600000.0
2009-05-12 11:49:00,88.33,88.33,88.295,88.3,158400000.0
2009-05-12 11:50:00,88.305,88.33,88.29,88.295,308400000.0
2009-05-12 11:51:00,88.3,88.35,88.3,88.35,293000000.0
2009-05-12 11:52:00,88.35,88.355,88.34,88.355,151200000.0
2009-05-12 11:53:00,88.355,88.385,88.355,88.38,283400000.0
2009-05-12 11:54:00,88.38,88.39,88.365,88.375,226600000.0
2009-05-12 11:55:00,88.375,88.395,88.35,88.35,235200000.0
2009-05-12 11:56:00,88.35,88.37,88.33,88.365,256600000.0
2009-05-12 11:57:00,88.365,88.38,88.36,88.37,180800000.0
2009-05-12 11:58:00,88.37,88.39,88.37,88.38,267600000.0
2009-05-12 11:59:00,88.385,88.395,88.375,88.375,110800000.0
2009-05-12 12:00:00,88.375,88.39,88.365,88.38,186400000.0
2009-05-12 12:01:00,88.39,88.395,88.38,88.395,134400000.0
2009-05-12 12:02:00,88.39,88.395,88.37,88.38,201600000.0
2009-05-12 12:03:00,88.385,88.39,88.38,88.385,109200000.0
2009-05-12 12:04:00,88.385,88.39,88.375,88.38,98800000.0
2009-05-12 12:05:00,88.375,88.42,88.375,88.42,186400000.0
2009-05-12 12:06:00,88.42,88.44,88.415,88.44,157600000.0
2009-05-12 12:07:00,88.435,88.48,88.435,88.475,208400000.0
2009-05-12 12:08:00,88.47,88.485,88.465,88.475,218400000.0
2009-05-12 12:09:00,88.475,88.475,88.43,88.435,153400000.0
2009-05-12 12:10:00,88.435,88.445,88.425,88.435,232000000.0
2009-05-12 12:11:00,88.445,88.46,88.445,88.45,181400000.0
2009-05-12 12:12:00,88.45,88.45,88.385,88.395,288600000.0
2009-05-12 12:13:00,88.385,88.39,88.365,88.375,101800000.0
2009-05-12 12:14:00,88.385,88.39,88.36,88.37,249600000.0
2009-05-12 12:15:00,88.37,88.375,88.3,88.3,297400000.0
2009-05-12 12:16:00,88.3,88.31,88.27,88.27,258800000.0
2009-05-12 12:17:00,88.27,88.28,88.26,88.265,201400000.0
2009-05-12 12:18:00,88.26,88.28,88.24,88.245,246800000.0
2009-05-12 12:19:00,88.255,88.26,88.245,88.245,124000000.0
2009-05-12 12:20:00,88.255,88.26,88.25,88.255,78000000.0
2009-05-12 12:21:00,88.255,88.255,88.235,88.245,163400000.0
2009-05-12 12:22:00,88.255,88.255,88.235,88.24,146000000.0
2009-05-12 12:23:00,88.235,88.235,88.21,88.22,215000000.0
2009-05-12 12:24:00,88.22,88.22,88.205,88.21,250600000.0
2009-05-12 12:25:00,88.2,88.215,88.16,88.175,413600000.0
2009-05-12 12:26:00,88.175,88.19,88.17,88.175,200400000.0
2009-05-12 12:27:00,88.185,88.205,88.175,88.2,316000000.0
2009-05-12 12:28:00,88.2,88.2,88.14,88.14,313000000.0
2009-05-12 12:29:00,88.14,88.14,88.095,88.1,245000000.0
2009-05-12 12:30:00,88.1,88.14,88.09,88.125,234600000.0
2009-05-12 12:31:00,88.125,88.13,88.12,88.12,112400000.0
2009-05-12 12:32:00,88.125,88.135,88.12,88.125,103400000.0
2009-05-12 12:33:00,88.13,88.13,88.11,88.11,200600000.0
2009-05-12 12:34:00,88.11,88.115,88.07,88.08,281400000.0
2009-05-12 12:35:00,88.07,88.075,88.04,88.04,216000000.0
2009-05-12 12:36:00,88.05,88.065,88.04,88.05,155000000.0
2009-05-12 12:37:00,88.055,88.075,88.025,88.035,299000000.0
2009-05-12 12:38:00,88.03,88.05,88.015,88.05,221600000.0
2009-05-12 12:39:00,88.05,88.06,88.035,88.05,226600000.0
2009-05-12 12:40:00,88.045,88.07,88.045,88.045,128400000.0
2009-05-12 12:41:00,88.05,88.06,88.04,88.06,391000000.0
2009-05-12 12:42:00,88.06,88.08,88.05,88.065,218000000.0
2009-05-12 12:43:00,88.06,88.085,88.045,88.075,357600000.0
2009-05-12 12:44:00,88.075,88.075,88.07,88.075,133000000.0
2009-05-12 12:45:00,88.08,88.085,88.07,88.085,284800000.0
2009-05-12 12:46:00,88.09,88.09,88.075,88.08,264800000.0
2009-05-12 12:47:00,88.08,88.09,88.08,88.085,180000000.0
2009-05-12 12:48:00,88.085,88.105,88.08,88.105,122000000.0
2009-05-12 12:49:00,88.11,88.11,88.09,88.105,236800000.0
2009-05-12 12:50:00,88.105,88.125,88.095,88.105,255400000.0
2009-05-12 12:51:00,88.105,88.13,88.085,88.13,247800000.0
2009-05-12 12:52:00,88.125,88.125,88.09,88.115,260800000.0
2009-05-12 12:53:00,88.115,88.125,88.085,88.095,392200000.0
2009-05-12 12:54:00,88.095,88.105,88.065,88.08,397000000.0
2009-05-12 12:55:00,88.085,88.085,88.07,88.075,241000000.0
2009-05-12 12:56:00,88.075,88.085,88.04,88.055,244400000.0
2009-05-12 12:57:00,88.06,88.07,88.045,88.07,454000000.0
2009-05-12 12:58:00,88.07,88.07,88.0,88.0,343800000.0
2009-05-12 12:59:00,88.0,88.035,88.0,88.025,516800000.0
2009-05-12 13:00:00,88.03,88.03,87.955,87.965,270200000.0
2009-05-12 13:01:00,87.955,87.985,87.955,87.975,292600000.0
2009-05-12 13:02:00,87.975,87.975,87.955,87.97,277800000.0
2009-05-12 13:03:00,87.97,87.99,87.965,87.985,259200000.0
2009-05-12 13:04:00,87.99,87.995,87.965,87.98,302000000.0
2009-05-12 13:05:00,87.98,87.98,87.97,87.97,90800000.0
2009-05-12 13:06:00,87.97,87.97,87.92,87.945,163200000.0
2009-05-12 13:07:00,87.945,88.015,87.945,87.985,602200001.0
2009-05-12 13:08:00,87.98,88.0,87.975,88.0,410600000.0
2009-05-12 13:09:00,88.0,88.005,87.99,87.99,239200000.0
2009-05-12 13:10:00,87.99,88.02,87.975,88.0,260000000.0
2009-05-12 13:11:00,88.0,88.0,87.985,87.99,190200000.0
2009-05-12 13:12:00,87.985,88.005,87.985,88.0,194400000.0
2009-05-12 13:13:00,88.005,88.02,87.995,88.0,311000000.0
2009-05-12 13:14:00,87.995,88.02,87.995,88.01,229600000.0
2009-05-12 13:15:00,88.01,88.015,87.97,87.99,119200000.0
2009-05-12 13:16:00,87.985,88.03,87.98,88.03,276400000.0
2009-05-12 13:17:00,88.03,88.04,88.02,88.03,239200000.0
2009-05-12 13:18:00,88.03,88.03,88.005,88.025,211400000.0
2009-05-12 13:19:00,88.02,88.055,88.02,88.045,427800000.0
2009-05-12 13:20:00,88.045,88.055,88.045,88.05,115400000.0
2009-05-12 13:21:00,88.05,88.08,88.05,88.075,140800000.0
2009-05-12 13:22:00,88.07,88.09,88.065,88.07,151400000.0
2009-05-12 13:23:00,88.08,88.095,88.07,88.085,140600000.0
2009-05-12 13:24:00,88.085,88.12,88.085,88.09,150800000.0
2009-05-12 13:25:00,88.095,88.1,88.08,88.08,227000000.0
2009-05-12 13:26:00,88.08,88.115,88.08,88.115,174800000.0
2009-05-12 13:27:00,88.11,88.12,88.095,88.12,359400000.0
2009-05-12 13:28:00,88.115,88.145,88.11,88.13,319000000.0
2009-05-12 13:29:00,88.14,88.14,88.11,88.125,199200000.0
2009-05-12 13:30:00,88.125,88.125,88.09,88.1,258600000.0
2009-05-12 13:31:00,88.095,88.12,88.095,88.12,139800000.0
2009-05-12 13:32:00,88.115,88.115,88.095,88.095,123000000.0
2009-05-12 13:33:00,88.095,88.105,88.065,88.065,202200000.0
2009-05-12 13:34:00,88.07,88.075,88.06,88.065,179800000.0
2009-05-12 13:35:00,88.065,88.065,87.945,87.95,349400000.0
2009-05-12 13:36:00,87.945,88.015,87.94,88.015,292000000.0
2009-05-12 13:37:00,88.015,88.02,88.01,88.02,99000000.0
2009-05-12 13:38:00,88.02,88.025,88.0,88.005,146600000.0
2009-05-12 13:39:00,88.005,88.045,87.99,88.025,315600000.0
2009-05-12 13:40:00,88.015,88.035,88.005,88.02,252600000.0
2009-05-12 13:41:00,88.02,88.02,87.99,87.995,270400000.0
2009-05-12 13:42:00,87.99,88.0,87.98,87.995,216000000.0
2009-05-12 13:43:00,87.995,88.05,87.995,88.03,318200000.0
2009-05-12 13:44:00,88.03,88.06,88.03,88.05,319600000.0
2009-05-12 13:45:00,88.055,88.105,88.045,88.105,303200000.0
2009-05-12 13:46:00,88.105,88.115,88.085,88.105,356400000.0
2009-05-12 13:47:00,88.105,88.165,88.105,88.145,325000000.0
2009-05-12 13:48:00,88.14,88.19,88.125,88.18,391800000.0
2009-05-12 13:49:00,88.18,88.19,88.145,88.175,564800000.0
2009-05-12 13:50:00,88.175,88.18,88.13,88.14,344000000.0
2009-05-12 13:51:00,88.135,88.135,88.13,88.135,123400000.0
2009-05-12 13:52:00,88.135,88.14,88.075,88.075,239400000.0
2009-05-12 13:53:00,88.075,88.15,88.075,88.14,389600000.0
2009-05-12 13:54:00,88.145,88.155,88.12,88.135,607000000.0
2009-05-12 13:55:00,88.14,88.16,88.01,88.01,407200000.0
2009-05-12 13:56:00,88.015,88.08,88.015,88.075,478000000.0
2009-05-12 13:57:00,88.08,88.08,88.055,88.07,265600000.0
2009-05-12 13:58:00,88.075,88.09,88.02,88.085,521600000.0
2009-05-12 13:59:00,88.09,88.13,88.08,88.13,462000000.0
2009-05-12 14:00:00,88.13,88.13,88.07,88.075,372400000.0
2009-05-12 14:01:00,88.075,88.135,88.075,88.12,327800000.0
2009-05-12 14:02:00,88.12,88.125,88.105,88.12,196400000.0
2009-05-12 14:03:00,88.12,88.145,88.115,88.145,209600000.0
2009-05-12 14:04:00,88.15,88.165,88.05,88.09,237800000.0
2009-05-12 14:05:00,88.095,88.095,88.045,88.045,454400000.0
2009-05-12 14:06:00,88.05,88.055,88.025,88.045,364800000.0
2009-05-12 14:07:00,88.045,88.085,88.045,88.08,279600000.0
2009-05-12 14:08:00,88.08,88.11,88.08,88.08,284200000.0
2009-05-12 14:09:00,88.08,88.105,88.07,88.08,223600000.0
2009-05-12 14:10:00,88.09,88.09,88.075,88.08,97200000.0
2009-05-12 14:11:00,88.075,88.075,88.045,88.065,155000000.0
2009-05-12 14:12:00,88.07,88.08,88.065,88.07,170800000.0
2009-05-12 14:13:00,88.075,88.075,88.03,88.04,329200000.0
2009-05-12 14:14:00,88.04,88.075,88.035,88.06,265200000.0
2009-05-12 14:15:00,88.065,88.095,88.05,88.065,236600000.0
2009-05-12 14:16:00,88.07,88.07,88.045,88.07,186400000.0
2009-05-12 14:17:00,88.07,88.115,88.07,88.09,239200000.0
2009-05-12 14:18:00,88.095,88.095,88.05,88.055,204200000.0
2009-05-12 14:19:00,88.055,88.055,88.015,88.05,320400000.0
2009-05-12 14:20:00,88.05,88.07,88.02,88.03,329200000.0
2009-05-12 14:21:00,88.02,88.05,87.975,87.985,490400001.0
2009-05-12 14:22:00,87.98,87.99,87.965,87.97,404800000.0
2009-05-12 14:23:00,87.97,87.99,87.96,87.96,196000000.0
2009-05-12 14:24:00,87.96,88.01,87.96,87.98,250400000.0
2009-05-12 14:25:00,87.985,87.99,87.965,87.97,257400000.0
2009-05-12 14:26:00,87.97,87.97,87.93,87.95,148000000.0
2009-05-12 14:27:00,87.96,87.96,87.92,87.925,189000000.0
2009-05-12 14:28:00,87.925,87.96,87.925,87.955,191200000.0
2009-05-12 14:29:00,87.95,87.995,87.945,87.96,319800000.0
2009-05-12 14:30:00,87.94,87.98,87.88,87.95,371900000.0
2009-05-12 14:31:00,87.95,88.045,87.95,88.04,374600000.0
2009-05-12 14:32:00,88.03,88.08,87.965,87.99,512200000.0
2009-05-12 14:33:00,87.985,88.08,87.985,88.065,520200000.0
2009-05-12 14:34:00,88.065,88.08,88.015,88.02,698000000.0
2009-05-12 14:35:00,88.025,88.04,87.945,87.965,725200000.0
2009-05-12 14:36:00,87.96,87.97,87.91,87.94,547200000.0
2009-05-12 14:37:00,87.935,87.955,87.91,87.91,438000000.0
2009-05-12 14:38:00,87.905,87.915,87.835,87.89,443000000.0
2009-05-12 14:39:00,87.89,87.945,87.885,87.92,404800000.0
2009-05-12 14:40:00,87.925,87.935,87.875,87.885,496399999.0
2009-05-12 14:41:00,87.885,87.945,87.88,87.91,581800000.0
2009-05-12 14:42:00,87.905,87.965,87.905,87.955,446400000.0
2009-05-12 14:43:00,87.955,87.96,87.905,87.925,502800000.0
2009-05-12 14:44:00,87.925,87.94,87.885,87.94,441000000.0
2009-05-12 14:45:00,87.94,87.94,87.915,87.925,297800000.0
2009-05-12 14:46:00,87.92,87.97,87.905,87.955,390000000.0
2009-05-12 14:47:00,87.96,87.96,87.905,87.915,504200000.0
2009-05-12 14:48:00,87.915,87.935,87.885,87.895,561800000.0
2009-05-12 14:49:00,87.905,87.935,87.89,87.92,530200000.0
2009-05-12 14:50:00,87.93,87.96,87.89,87.905,447600000.0
2009-05-12 14:51:00,87.9,87.91,87.86,87.89,452800000.0
2009-05-12 14:52:00,87.885,87.93,87.88,87.93,321800000.0
2009-05-12 14:53:00,87.94,87.955,87.91,87.91,378600000.0
2009-05-12 14:54:00,87.91,87.915,87.87,87.91,326800000.0
2009-05-12 14:55:00,87.91,87.915,87.865,87.885,242800000.0
2009-05-12 14:56:00,87.88,87.915,87.86,87.915,274800000.0
2009-05-12 14:57:00,87.92,87.925,87.89,87.9,256200000.0
2009-05-12 14:58:00,87.895,87.92,87.885,87.89,230000000.0
2009-05-12 14:59:00,87.89,87.91,87.89,87.89,147600000.0
2009-05-12 15:00:00,87.895,87.94,87.885,87.925,253600000.0
2009-05-12 15:01:00,87.935,87.94,87.9,87.925,371600000.0
2009-05-12 15:02:00,87.925,87.935,87.91,87.93,267600000.0
2009-05-12 15:03:00,87.93,87.94,87.88,87.88,244000000.0
2009-05-12 15:04:00,87.875,87.925,87.85,87.885,359000000.0
2009-05-12 15:05:00,87.885,87.925,87.88,87.925,240600000.0
2009-05-12 15:06:00,87.92,87.94,87.9,87.93,300000000.0
2009-05-12 15:07:00,87.93,87.935,87.905,87.91,325400000.0
2009-05-12 15:08:00,87.91,87.91,87.85,87.855,234000000.0
2009-05-12 15:09:00,87.855,87.885,87.845,87.86,251800000.0
2009-05-12 15:10:00,87.865,87.885,87.86,87.885,227400000.0
2009-05-12 15:11:00,87.89,87.91,87.885,87.91,210400000.0
2009-05-12 15:12:00,87.91,87.91,87.875,87.88,341600000.0
2009-05-12 15:13:00,87.88,87.895,87.86,87.875,329600000.0
2009-05-12 15:14:00,87.87,87.875,87.845,87.855,215400000.0
2009-05-12 15:15:00,87.855,87.875,87.84,87.875,219800000.0
2009-05-12 15:16:00,87.875,87.88,87.845,87.855,245800000.0
2009-05-12 15:17:00,87.85,87.855,87.82,87.83,297000000.0
2009-05-12 15:18:00,87.83,87.835,87.805,87.81,263000000.0
2009-05-12 15:19:00,87.82,87.83,87.8,87.805,190600000.0
2009-05-12 15:20:00,87.8,87.8,87.75,87.765,274800000.0
2009-05-12 15:21:00,87.77,87.775,87.755,87.76,276000000.0
2009-05-12 15:22:00,87.76,87.81,87.76,87.78,332400000.0
2009-05-12 15:23:00,87.79,87.795,87.775,87.795,290200000.0
2009-05-12 15:24:00,87.795,87.84,87.79,87.83,402600000.0
2009-05-12 15:25:00,87.83,87.87,87.81,87.82,390200000.0
2009-05-12 15:26:00,87.82,87.825,87.71,87.78,422400000.0
2009-05-12 15:27:00,87.775,87.82,87.77,87.815,378000000.0
2009-05-12 15:28:00,87.815,87.825,87.76,87.785,354400000.0
2009-05-12 15:29:00,87.785,87.785,87.72,87.745,244000000.0
2009-05-12 15:30:00,87.745,87.75,87.715,87.75,321000000.0
2009-05-12 15:31:00,87.745,87.79,87.74,87.785,304800000.0
2009-05-12 15:32:00,87.78,87.795,87.735,87.79,466000000.0
2009-05-12 15:33:00,87.78,87.785,87.715,87.73,422200000.0
2009-05-12 15:34:00,87.72,87.73,87.65,87.675,464800000.0
2009-05-12 15:35:00,87.675,87.705,87.645,87.645,400200000.0
2009-05-12 15:36:00,87.65,87.65,87.61,87.615,445000000.0
2009-05-12 15:37:00,87.615,87.63,87.555,87.58,354400000.0
2009-05-12 15:38:00,87.575,87.575,87.545,87.545,390800000.0
2009-05-12 15:39:00,87.545,87.57,87.435,87.46,265200000.0
2009-05-12 15:40:00,87.455,87.47,87.435,87.465,356400000.0
2009-05-12 15:41:00,87.465,87.48,87.44,87.46,363200000.0
2009-05-12 15:42:00,87.46,87.515,87.455,87.47,312200000.0
2009-05-12 15:43:00,87.48,87.53,87.48,87.51,396800000.0
2009-05-12 15:44:00,87.51,87.56,87.505,87.545,332600000.0
2009-05-12 15:45:00,87.54,87.56,87.5,87.55,425000000.0
2009-05-12 15:46:00,87.55,87.58,87.49,87.5,261400000.0
2009-05-12 15:47:00,87.5,87.51,87.48,87.48,280000000.0
2009-05-12 15:48:00,87.475,87.51,87.465,87.49,260200000.0
2009-05-12 15:49:00,87.495,87.5,87.455,87.46,273200000.0
2009-05-12 15:50:00,87.46,87.46,87.41,87.42,299200000.0
2009-05-12 15:51:00,87.425,87.505,87.42,87.495,326000000.0
2009-05-12 15:52:00,87.5,87.555,87.495,87.52,335200000.0
2009-05-12 15:53:00,87.52,87.545,87.48,87.5,345200000.0
2009-05-12 15:54:00,87.495,87.53,87.49,87.53,324000000.0
2009-05-12 15:55:00,87.53,87.56,87.515,87.55,259600000.0
2009-05-12 15:56:00,87.555,87.59,87.54,87.56,254800000.0
2009-05-12 15:57:00,87.58,87.595,87.565,87.585,342200000.0
2009-05-12 15:58:00,87.585,87.595,87.57,87.595,265800000.0
2009-05-12 15:59:00,87.59,87.615,87.585,87.61,371200000.0
2009-05-12 16:00:00,87.61,87.61,87.52,87.54,462400000.0
2009-05-12 16:01:00,87.535,87.55,87.525,87.525,321200000.0
2009-05-12 16:02:00,87.525,87.545,87.46,87.505,357600000.0
2009-05-12 16:03:00,87.495,87.495,87.455,87.455,238600000.0
2009-05-12 16:04:00,87.45,87.485,87.445,87.485,281200000.0
2009-05-12 16:05:00,87.475,87.475,87.39,87.41,381600000.0
2009-05-12 16:06:00,87.41,87.47,87.405,87.415,408000000.0
2009-05-12 16:07:00,87.42,87.425,87.335,87.35,414000000.0
2009-05-12 16:08:00,87.355,87.365,87.33,87.35,271800000.0
2009-05-12 16:09:00,87.35,87.385,87.34,87.345,244800000.0
2009-05-12 16:10:00,87.35,87.37,87.32,87.35,334600000.0
2009-05-12 16:11:00,87.345,87.355,87.275,87.285,322400000.0
2009-05-12 16:12:00,87.295,87.315,87.29,87.305,337200000.0
2009-05-12 16:13:00,87.3,87.31,87.275,87.275,373400000.0
2009-05-12 16:14:00,87.275,87.275,87.2,87.21,453400000.0
2009-05-12 16:15:00,87.21,87.245,87.21,87.245,386000000.0
2009-05-12 16:16:00,87.235,87.26,87.205,87.25,431000000.0
2009-05-12 16:17:00,87.245,87.32,87.235,87.32,450600000.0
2009-05-12 16:18:00,87.325,87.325,87.29,87.295,284800000.0
2009-05-12 16:19:00,87.3,87.335,87.28,87.335,268200000.0
2009-05-12 16:20:00,87.335,87.365,87.325,87.35,520800000.0
2009-05-12 16:21:00,87.35,87.4,87.335,87.4,422800000.0
2009-05-12 16:22:00,87.4,87.44,87.39,87.43,262600000.0
2009-05-12 16:23:00,87.43,87.475,87.43,87.45,426000000.0
2009-05-12 16:24:00,87.45,87.45,87.42,87.43,349400000.0
2009-05-12 16:25:00,87.42,87.445,87.41,87.41,278800000.0
2009-05-12 16:26:00,87.41,87.45,87.36,87.365,292800000.0
2009-05-12 16:27:00,87.365,87.425,87.36,87.365,347000000.0
2009-05-12 16:28:00,87.365,87.375,87.355,87.365,237000000.0
2009-05-12 16:29:00,87.37,87.395,87.37,87.385,226400000.0
2009-05-12 16:30:00,87.375,87.38,87.335,87.35,252200000.0
2009-05-12 16:31:00,87.345,87.355,87.32,87.32,377400000.0
2009-05-12 16:32:00,87.315,87.335,87.305,87.325,423000000.0
2009-05-12 16:33:00,87.32,87.335,87.285,87.305,325000000.0
2009-05-12 16:34:00,87.29,87.33,87.29,87.295,375000000.0
2009-05-12 16:35:00,87.29,87.315,87.27,87.3,369600000.0
2009-05-12 16:36:00,87.3,87.305,87.225,87.3,419200000.0
2009-05-12 16:37:00,87.295,87.295,87.22,87.24,365000000.0
2009-05-12 16:38:00,87.235,87.275,87.215,87.27,285800000.0
2009-05-12 16:39:00,87.27,87.31,87.26,87.27,496200000.0
2009-05-12 16:40:00,87.27,87.275,87.225,87.24,338000000.0
2009-05-12 16:41:00,87.24,87.265,87.23,87.245,317000000.0
2009-05-12 16:42:00,87.245,87.29,87.245,87.275,360800000.0
2009-05-12 16:43:00,87.285,87.31,87.275,87.305,212800000.0
2009-05-12 16:44:00,87.305,87.39,87.305,87.38,321800000.0
2009-05-12 16:45:00,87.4,87.425,87.385,87.42,335200000.0
2009-05-12 16:46:00,87.42,87.44,87.405,87.415,337200000.0
2009-05-12 16:47:00,87.415,87.44,87.415,87.425,246800000.0
2009-05-12 16:48:00,87.425,87.485,87.425,87.48,370400000.0
2009-05-12 16:49:00,87.48,87.495,87.45,87.45,324600000.0
2009-05-12 16:50:00,87.45,87.455,87.355,87.355,316000000.0
2009-05-12 16:51:00,87.355,87.37,87.33,87.345,333200000.0
2009-05-12 16:52:00,87.35,87.355,87.325,87.325,230800000.0
2009-05-12 16:53:00,87.325,87.34,87.29,87.295,215600000.0
2009-05-12 16:54:00,87.305,87.335,87.27,87.335,237200000.0
2009-05-12 16:55:00,87.335,87.34,87.305,87.315,255000000.0
2009-05-12 16:56:00,87.31,87.325,87.3,87.325,204200000.0
2009-05-12 16:57:00,87.325,87.345,87.32,87.32,289400000.0
2009-05-12 16:58:00,87.315,87.355,87.305,87.355,278600000.0
2009-05-12 16:59:00,87.36,87.43,87.345,87.4,314400000.0
2009-05-12 17:00:00,87.395,87.465,87.38,87.455,349100000.0
2009-05-12 17:01:00,87.455,87.465,87.35,87.39,427500000.0
2009-05-12 17:02:00,87.38,87.5,87.375,87.44,359800000.0
2009-05-12 17:03:00,87.44,87.47,87.425,87.44,325400000.0
2009-05-12 17:04:00,87.45,87.485,87.435,87.485,332600000.0
2009-05-12 17:05:00,87.49,87.53,87.485,87.51,561800000.0
2009-05-12 17:06:00,87.515,87.525,87.49,87.52,380200000.0
2009-05-12 17:07:00,87.52,87.525,87.45,87.45,360600000.0
2009-05-12 17:08:00,87.445,87.46,87.41,87.415,431600000.0
2009-05-12 17:09:00,87.415,87.455,87.41,87.44,344800000.0
2009-05-12 17:10:00,87.435,87.46,87.39,87.415,334600000.0
2009-05-12 17:11:00,87.42,87.475,87.395,87.475,302200000.0
2009-05-12 17:12:00,87.485,87.5,87.445,87.45,427600000.0
2009-05-12 17:13:00,87.445,87.47,87.405,87.41,315600000.0
2009-05-12 17:14:00,87.41,87.475,87.405,87.455,314800000.0
2009-05-12 17:15:00,87.455,87.475,87.44,87.46,344400000.0
2009-05-12 17:16:00,87.465,87.465,87.435,87.45,316800000.0
2009-05-12 17:17:00,87.455,87.465,87.4,87.41,329800000.0
2009-05-12 17:18:00,87.41,87.445,87.39,87.405,296800000.0
2009-05-12 17:19:00,87.405,87.42,87.4,87.41,230200000.0
2009-05-12 17:20:00,87.41,87.43,87.41,87.425,170600000.0
2009-05-12 17:21:00,87.425,87.425,87.38,87.38,377600000.0
2009-05-12 17:22:00,87.38,87.41,87.375,87.39,285400000.0
2009-05-12 17:23:00,87.395,87.42,87.385,87.415,254400000.0
2009-05-12 17:24:00,87.425,87.445,87.4,87.4,343600000.0
2009-05-12 17:25:00,87.4,87.435,87.395,87.425,334200000.0
2009-05-12 17:26:00,87.42,87.43,87.395,87.41,343000000.0
2009-05-12 17:27:00,87.41,87.445,87.41,87.435,358200000.0
2009-05-12 17:28:00,87.435,87.455,87.42,87.435,292000000.0
2009-05-12 17:29:00,87.435,87.46,87.435,87.46,349600000.0
2009-05-12 17:30:00,87.465,87.48,87.445,87.465,286200000.0
2009-05-12 17:31:00,87.47,87.485,87.43,87.47,254200000.0
2009-05-12 17:32:00,87.47,87.485,87.47,87.475,269600000.0
2009-05-12 17:33:00,87.475,87.495,87.475,87.485,217200000.0
2009-05-12 17:34:00,87.485,87.49,87.46,87.465,161600000.0
2009-05-12 17:35:00,87.465,87.505,87.465,87.5,157600000.0
2009-05-12 17:36:00,87.505,87.51,87.48,87.495,270800000.0
2009-05-12 17:37:00,87.495,87.53,87.48,87.52,275200000.0
2009-05-12 17:38:00,87.52,87.54,87.51,87.53,322200000.0
2009-05-12 17:39:00,87.525,87.525,87.5,87.505,132200000.0
2009-05-12 17:40:00,87.5,87.505,87.485,87.5,107400000.0
2009-05-12 17:41:00,87.5,87.515,87.48,87.48,251000000.0
2009-05-12 17:42:00,87.48,87.485,87.445,87.445,213000000.0
2009-05-12 17:43:00,87.445,87.45,87.43,87.45,291200000.0
2009-05-12 17:44:00,87.45,87.455,87.445,87.455,163000000.0
2009-05-12 17:45:00,87.46,87.46,87.415,87.42,197200000.0
2009-05-12 17:46:00,87.42,87.44,87.415,87.415,191600000.0
2009-05-12 17:47:00,87.415,87.425,87.4,87.405,383000000.0
2009-05-12 17:48:00,87.405,87.42,87.395,87.41,344200000.0
2009-05-12 17:49:00,87.41,87.425,87.39,87.39,367200000.0
2009-05-12 17:50:00,87.38,87.405,87.36,87.37,283200000.0
2009-05-12 17:51:00,87.365,87.385,87.345,87.35,230400000.0
2009-05-12 17:52:00,87.345,87.355,87.305,87.33,298400000.0
2009-05-12 17:53:00,87.33,87.345,87.3,87.305,275600000.0
2009-05-12 17:54:00,87.305,87.32,87.28,87.295,284600000.0
2009-05-12 17:55:00,87.285,87.29,87.265,87.28,298600000.0
2009-05-12 17:56:00,87.285,87.29,87.26,87.29,167000000.0
2009-05-12 17:57:00,87.29,87.32,87.275,87.31,207800000.0
2009-05-12 17:58:00,87.31,87.325,87.305,87.32,98800000.0
2009-05-12 17:59:00,87.32,87.385,87.315,87.385,225400000.0
2009-05-12 18:00:00,87.38,87.43,87.38,87.42,367200000.0
2009-05-12 18:01:00,87.42,87.45,87.415,87.435,304800000.0
2009-05-12 18:02:00,87.435,87.445,87.41,87.42,151800000.0
2009-05-12 18:03:00,87.41,87.44,87.41,87.43,325600000.0
2009-05-12 18:04:00,87.43,87.43,87.365,87.37,349400000.0
2009-05-12 18:05:00,87.385,87.385,87.365,87.38,287200000.0
2009-05-12 18:06:00,87.385,87.39,87.335,87.335,147600000.0
2009-05-12 18:07:00,87.335,87.345,87.32,87.325,112800000.0
2009-05-12 18:08:00,87.32,87.32,87.27,87.27,301000000.0
2009-05-12 18:09:00,87.27,87.285,87.26,87.27,313400000.0
2009-05-12 18:10:00,87.265,87.265,87.225,87.245,361200000.0
2009-05-12 18:11:00,87.245,87.27,87.24,87.265,235200000.0
2009-05-12 18:12:00,87.27,87.295,87.265,87.28,187800000.0
2009-05-12 18:13:00,87.275,87.28,87.205,87.205,281000000.0
2009-05-12 18:14:00,87.19,87.205,87.145,87.155,338200000.0
2009-05-12 18:15:00,87.155,87.205,87.155,87.185,405400000.0
2009-05-12 18:16:00,87.185,87.185,87.1,87.135,285000000.0
2009-05-12 18:17:00,87.135,87.145,87.115,87.125,338800000.0
2009-05-12 18:18:00,87.125,87.135,87.105,87.125,350800000.0
2009-05-12 18:19:00,87.125,87.125,87.1,87.105,262400000.0
2009-05-12 18:20:00,87.105,87.12,87.095,87.105,276000000.0
2009-05-12 18:21:00,87.11,87.125,87.1,87.12,238400000.0
2009-05-12 18:22:00,87.115,87.12,87.08,87.09,313400000.0
2009-05-12 18:23:00,87.09,87.09,87.07,87.08,255600000.0
2009-05-12 18:24:00,87.08,87.1,87.05,87.05,256400000.0
2009-05-12 18:25:00,87.05,87.1,87.05,87.075,253800000.0
2009-05-12 18:26:00,87.075,87.105,87.065,87.09,345200000.0
2009-05-12 18:27:00,87.09,87.105,87.08,87.105,207800000.0
2009-05-12 18:28:00,87.105,87.105,87.065,87.075,156600000.0
2009-05-12 18:29:00,87.065,87.075,87.03,87.035,192800000.0
2009-05-12 18:30:00,87.035,87.055,86.98,87.005,334800000.0
2009-05-12 18:31:00,87.0,87.01,86.98,86.985,239000000.0
2009-05-12 18:32:00,86.985,87.0,86.965,86.98,302600000.0
2009-05-12 18:33:00,86.985,87.03,86.985,87.005,299200000.0
2009-05-12 18:34:00,87.005,87.015,87.0,87.005,138200000.0
2009-05-12 18:35:00,87.005,87.01,86.99,86.99,63800000.0
2009-05-12 18:36:00,87.01,87.015,86.975,86.985,149600000.0
2009-05-12 18:37:00,86.995,87.0,86.95,86.95,162600000.0
2009-05-12 18:38:00,86.95,86.995,86.95,86.98,148200000.0
2009-05-12 18:39:00,86.965,86.995,86.955,86.965,264000000.0
2009-05-12 18:40:00,86.97,87.01,86.965,87.0,192400000.0
2009-05-12 18:41:00,86.995,87.025,86.995,87.025,199400000.0
2009-05-12 18:42:00,87.025,87.075,87.005,87.045,240200000.0
2009-05-12 18:43:00,87.045,87.09,87.045,87.045,185800000.0
2009-05-12 18:44:00,87.04,87.08,87.035,87.045,216200000.0
2009-05-12 18:45:00,87.045,87.065,87.02,87.06,221200000.0
2009-05-12 18:46:00,87.065,87.105,87.065,87.105,223000000.0
2009-05-12 18:47:00,87.11,87.11,87.095,87.1,189000000.0
2009-05-12 18:48:00,87.1,87.125,87.095,87.1,119000000.0
2009-05-12 18:49:00,87.1,87.135,87.1,87.12,315800000.0
2009-05-12 18:50:00,87.14,87.145,87.095,87.1,172400000.0
2009-05-12 18:51:00,87.11,87.13,87.1,87.12,167400000.0
2009-05-12 18:52:00,87.12,87.13,87.095,87.095,167200000.0
2009-05-12 18:53:00,87.085,87.09,87.06,87.06,184400000.0
2009-05-12 18:54:00,87.055,87.08,87.005,87.005,248200000.0
2009-05-12 18:55:00,87.005,87.005,86.975,86.985,150400000.0
2009-05-12 18:56:00,86.98,86.98,86.935,86.935,182800000.0
2009-05-12 18:57:00,86.935,86.935,86.85,86.92,370400000.0
2009-05-12 18:58:00,86.915,86.92,86.765,86.77,375000000.0
2009-05-12 18:59:00,86.77,86.85,86.77,86.825,335200000.0
2009-05-12 19:00:00,86.825,86.875,86.815,86.815,375400000.0
2009-05-12 19:01:00,86.82,86.825,86.795,86.81,294000000.0
2009-05-12 19:02:00,86.81,86.865,86.81,86.86,350000000.0
2009-05-12 19:03:00,86.855,86.88,86.845,86.875,338000000.0
2009-05-12 19:04:00,86.875,86.875,86.855,86.865,197000000.0
2009-05-12 19:05:00,86.865,86.88,86.85,86.875,135200000.0
2009-05-12 19:06:00,86.88,86.905,86.88,86.905,148600000.0
2009-05-12 19:07:00,86.9,86.91,86.865,86.895,200200000.0
2009-05-12 19:08:00,86.895,86.9,86.885,86.9,190600000.0
2009-05-12 19:09:00,86.9,86.91,86.89,86.895,117800000.0
2009-05-12 19:10:00,86.9,86.94,86.9,86.935,182000000.0
2009-05-12 19:11:00,86.935,86.945,86.87,86.89,335200000.0
2009-05-12 19:12:00,86.89,86.94,86.885,86.925,339600000.0
2009-05-12 19:13:00,86.92,86.945,86.91,86.94,341800000.0
2009-05-12 19:14:00,86.935,86.965,86.92,86.96,375400000.0
2009-05-12 19:15:00,86.96,86.97,86.9,86.92,222000000.0
2009-05-12 19:16:00,86.92,86.935,86.91,86.935,214400000.0
2009-05-12 19:17:00,86.935,86.95,86.935,86.945,213400000.0
2009-05-12 19:18:00,86.945,86.945,86.91,86.925,215400000.0
2009-05-12 19:19:00,86.925,86.935,86.925,86.935,22600000.0
2009-05-12 19:20:00,86.935,86.955,86.925,86.94,197000000.0
2009-05-12 19:21:00,86.945,86.945,86.925,86.94,219600000.0
2009-05-12 19:22:00,86.935,86.985,86.935,86.98,231200000.0
2009-05-12 19:23:00,86.975,86.985,86.965,86.97,176400000.0
2009-05-12 19:24:00,86.98,86.985,86.96,86.96,284200000.0
2009-05-12 19:25:00,86.96,86.98,86.945,86.96,273800000.0
2009-05-12 19:26:00,86.96,86.975,86.955,86.97,127000000.0
2009-05-12 19:27:00,86.965,86.965,86.95,86.95,27600000.0
2009-05-12 19:28:00,86.95,86.955,86.92,86.92,146800000.0
2009-05-12 19:29:00,86.93,86.955,86.93,86.94,124000000.0
2009-05-12 19:30:00,86.935,86.935,86.91,86.92,116200000.0
2009-05-12 19:31:00,86.92,86.92,86.885,86.885,140200000.0
2009-05-12 19:32:00,86.885,86.89,86.875,86.88,122400000.0
2009-05-12 19:33:00,86.855,86.885,86.855,86.87,142000000.0
2009-05-12 19:34:00,86.87,86.895,86.85,86.885,153800000.0
2009-05-12 19:35:00,86.885,86.97,86.875,86.965,174800000.0
2009-05-12 19:36:00,86.965,86.99,86.96,86.99,117800000.0
2009-05-12 19:37:00,86.99,87.03,86.99,87.005,72200000.0
2009-05-12 19:38:00,87.01,87.035,87.01,87.035,194600000.0
2009-05-12 19:39:00,87.035,87.04,87.02,87.025,188600000.0
2009-05-12 19:40:00,87.025,87.04,87.02,87.03,236800000.0
2009-05-12 19:41:00,87.03,87.055,87.02,87.05,115800000.0
2009-05-12 19:42:00,87.035,87.035,87.005,87.02,191000000.0
2009-05-12 19:43:00,87.02,87.02,86.98,86.995,84400000.0
2009-05-12 19:44:00,86.99,87.0,86.985,86.985,68200000.0
2009-05-12 19:45:00,86.985,86.985,86.96,86.97,126200000.0
2009-05-12 19:46:00,86.965,86.965,86.89,86.89,165400000.0
2009-05-12 19:47:00,86.89,86.92,86.865,86.91,252600000.0
2009-05-12 19:48:00,86.91,86.91,86.885,86.9,58200000.0
2009-05-12 19:49:00,86.9,86.94,86.9,86.925,150400000.0
2009-05-12 19:50:00,86.935,86.945,86.905,86.905,154200000.0
2009-05-12 19:51:00,86.91,86.97,86.91,86.965,158400000.0
2009-05-12 19:52:00,86.96,86.965,86.93,86.96,166600000.0
2009-05-12 19:53:00,86.955,86.96,86.935,86.94,287600000.0
2009-05-12 19:54:00,86.94,86.945,86.915,86.925,223400000.0
2009-05-12 19:55:00,86.925,86.925,86.88,86.89,163000000.0
2009-05-12 19:56:00,86.89,86.89,86.88,86.88,57600000.0
2009-05-12 19:57:00,86.88,86.895,86.865,86.87,89000000.0
2009-05-12 19:58:00,86.87,86.87,86.825,86.83,67600000.0
2009-05-12 19:59:00,86.83,86.845,86.83,86.84,94800000.0
2009-05-12 20:00:00,86.84,86.855,86.835,86.855,75000000.0
2009-05-12 20:01:00,86.855,86.86,86.82,86.82,123600000.0
2009-05-12 20:02:00,86.825,86.825,86.79,86.8,129000000.0
2009-05-12 20:03:00,86.79,86.845,86.785,86.785,266800000.0
2009-05-12 20:04:00,86.79,86.86,86.78,86.835,188400000.0
2009-05-12 20:05:00,86.83,86.845,86.825,86.835,163800000.0
2009-05-12 20:06:00,86.84,86.855,86.835,86.845,169800000.0
2009-05-12 20:07:00,86.845,86.865,86.835,86.86,107800000.0
2009-05-12 20:08:00,86.865,86.895,86.85,86.885,286400000.0
2009-05-12 20:09:00,86.89,86.91,86.88,86.885,231600000.0
2009-05-12 20:10:00,86.89,86.91,86.885,86.885,260000000.0
2009-05-12 20:11:00,86.87,86.885,86.85,86.865,222200000.0
2009-05-12 20:12:00,86.865,86.88,86.865,86.865,42600000.0
2009-05-12 20:13:00,86.87,86.88,86.86,86.87,156600000.0
2009-05-12 20:14:00,86.87,86.87,86.855,86.865,129400000.0
2009-05-12 20:15:00,86.865,86.895,86.865,86.895,80200000.0
2009-05-12 20:16:00,86.9,86.9,86.85,86.86,221400000.0
2009-05-12 20:17:00,86.855,86.86,86.835,86.845,60200000.0
2009-05-12 20:18:00,86.845,86.855,86.825,86.845,147000000.0
2009-05-12 20:19:00,86.845,86.87,86.835,86.87,139200000.0
2009-05-12 20:20:00,86.865,86.87,86.845,86.86,285400000.0
2009-05-12 20:21:00,86.86,86.89,86.855,86.875,398800000.0
2009-05-12 20:22:00,86.875,86.9,86.875,86.895,89400000.0
2009-05-12 20:23:00,86.89,86.89,86.865,86.87,152400000.0
2009-05-12 20:24:00,86.87,86.925,86.87,86.885,217000000.0
2009-05-12 20:25:00,86.885,86.895,86.875,86.895,229800000.0
2009-05-12 20:26:00,86.9,86.92,86.895,86.92,148800000.0
2009-05-12 20:27:00,86.92,86.92,86.89,86.91,145000000.0
2009-05-12 20:28:00,86.91,86.91,86.885,86.885,146800000.0
2009-05-12 20:29:00,86.89,86.89,86.885,86.885,47200000.0
2009-05-12 20:30:00,86.885,86.885,86.855,86.865,128600000.0
2009-05-12 20:31:00,86.865,86.87,86.845,86.845,122600000.0
2009-05-12 20:32:00,86.85,86.85,86.845,86.85,57400000.0
2009-05-12 20:33:00,86.85,86.865,86.84,86.865,130400000.0
2009-05-12 20:34:00,86.865,86.88,86.865,86.875,64400000.0
2009-05-12 20:35:00,86.88,86.88,86.86,86.865,73600000.0
2009-05-12 20:36:00,86.865,86.91,86.86,86.905,123400000.0
2009-05-12 20:37:00,86.905,86.93,86.905,86.93,226600000.0
2009-05-12 20:38:00,86.935,86.97,86.93,86.96,146600000.0
2009-05-12 20:39:00,86.96,86.99,86.96,86.98,184600000.0
2009-05-12 20:40:00,86.98,86.995,86.965,86.985,159400000.0
2009-05-12 20:41:00,86.985,87.005,86.975,86.985,461800000.0
2009-05-12 20:42:00,86.985,87.0,86.98,86.99,190000000.0
2009-05-12 20:43:00,87.005,87.005,86.975,86.985,238200000.0
2009-05-12 20:44:00,86.985,87.0,86.98,86.99,131400000.0
2009-05-12 20:45:00,87.0,87.0,86.975,86.98,257800000.0
2009-05-12 20:46:00,86.98,86.98,86.96,86.965,173600000.0
2009-05-12 20:47:00,86.96,86.975,86.95,86.97,83000000.0
2009-05-12 20:48:00,86.965,86.97,86.95,86.955,83400000.0
2009-05-12 20:49:00,86.96,86.99,86.96,86.985,101000000.0
2009-05-12 20:50:00,86.985,87.005,86.985,86.995,113200000.0
2009-05-12 20:51:00,86.99,87.01,86.98,87.005,195000000.0
2009-05-12 20:52:00,87.005,87.04,87.005,87.02,107400000.0
2009-05-12 20:53:00,87.02,87.055,87.015,87.035,135200000.0
2009-05-12 20:54:00,87.05,87.075,87.05,87.065,179800000.0
2009-05-12 20:55:00,87.065,87.12,87.06,87.12,327200000.0
2009-05-12 20:56:00,87.12,87.145,87.105,87.135,253600000.0
2009-05-12 20:57:00,87.135,87.215,87.135,87.215,328000000.0
2009-05-12 20:58:00,87.215,87.215,87.17,87.175,194000000.0
2009-05-12 20:59:00,87.175,87.19,87.155,87.155,297600000.0
2009-05-12 21:00:00,87.145,87.185,87.145,87.185,111000000.0
2009-05-12 21:01:00,87.185,87.23,87.185,87.23,165600000.0
2009-05-12 21:02:00,87.23,87.24,87.21,87.21,197400000.0
2009-05-12 21:03:00,87.215,87.22,87.2,87.2,174200000.0
2009-05-12 21:04:00,87.2,87.22,87.195,87.21,146600000.0
2009-05-12 21:05:00,87.21,87.22,87.2,87.205,102000000.0
2009-05-12 21:06:00,87.2,87.2,87.18,87.185,253600000.0
2009-05-12 21:07:00,87.185,87.185,87.165,87.175,128600000.0
2009-05-12 21:08:00,87.175,87.175,87.155,87.16,218000000.0
2009-05-12 21:09:00,87.16,87.21,87.155,87.19,128600000.0
2009-05-12 21:10:00,87.195,87.2,87.185,87.185,38000000.0
2009-05-12 21:11:00,87.18,87.185,87.155,87.165,152000000.0
2009-05-12 21:12:00,87.17,87.17,87.14,87.145,134600000.0
2009-05-12 21:13:00,87.155,87.155,87.135,87.15,113000000.0
2009-05-12 21:14:00,87.145,87.19,87.145,87.185,98000000.0
2009-05-12 21:15:00,87.19,87.21,87.185,87.19,76400000.0
2009-05-12 21:16:00,87.185,87.185,87.165,87.165,42800000.0
2009-05-12 21:17:00,87.165,87.165,87.165,87.165,10400000.0
2009-05-12 21:18:00,87.165,87.21,87.165,87.21,68600000.0
2009-05-12 21:19:00,87.205,87.215,87.195,87.21,118000000.0
2009-05-12 21:20:00,87.21,87.22,87.17,87.18,81200000.0
2009-05-12 21:21:00,87.185,87.185,87.17,87.175,81000000.0
2009-05-12 21:22:00,87.17,87.185,87.17,87.185,47200000.0
2009-05-12 21:23:00,87.185,87.19,87.175,87.19,73600000.0
2009-05-12 21:24:00,87.19,87.22,87.185,87.22,82800000.0
2009-05-12 21:25:00,87.215,87.23,87.21,87.225,85800000.0
2009-05-12 21:26:00,87.23,87.26,87.225,87.255,314200000.0
2009-05-12 21:27:00,87.26,87.27,87.245,87.265,295000000.0
2009-05-12 21:28:00,87.275,87.275,87.245,87.245,159000000.0
2009-05-12 21:29:00,87.245,87.255,87.245,87.245,91800000.0
2009-05-12 21:30:00,87.24,87.26,87.225,87.23,218800000.0
2009-05-12 21:31:00,87.225,87.255,87.215,87.24,451400000.0
2009-05-12 21:32:00,87.245,87.28,87.215,87.27,337600000.0
2009-05-12 21:33:00,87.265,87.27,87.235,87.265,302000000.0
2009-05-12 21:34:00,87.27,87.31,87.27,87.29,332200000.0
2009-05-12 21:35:00,87.29,87.29,87.24,87.245,150800000.0
2009-05-12 21:36:00,87.245,87.285,87.245,87.275,104000000.0
2009-05-12 21:37:00,87.275,87.275,87.245,87.255,94200000.0
2009-05-12 21:38:00,87.255,87.26,87.235,87.255,69000000.0
2009-05-12 21:39:00,87.26,87.26,87.225,87.225,96200000.0
2009-05-12 21:40:00,87.215,87.25,87.215,87.235,157200000.0
2009-05-12 21:41:00,87.235,87.265,87.235,87.255,203800000.0
2009-05-12 21:42:00,87.255,87.26,87.205,87.205,411200000.0
2009-05-12 21:43:00,87.205,87.23,87.205,87.21,138200000.0
2009-05-12 21:44:00,87.21,87.21,87.19,87.2,138600000.0
2009-05-12 21:45:00,87.205,87.205,87.18,87.18,62600000.0
2009-05-12 21:46:00,87.17,87.19,87.17,87.18,143200000.0
2009-05-12 21:47:00,87.18,87.22,87.18,87.205,223600000.0
2009-05-12 21:48:00,87.205,87.23,87.2,87.225,354400000.0
2009-05-12 21:49:00,87.23,87.23,87.2,87.2,74000000.0
2009-05-12 21:50:00,87.195,87.2,87.18,87.18,88600000.0
2009-05-12 21:51:00,87.18,87.195,87.17,87.19,134600000.0
2009-05-12 21:52:00,87.19,87.19,87.18,87.18,127600000.0
2009-05-12 21:53:00,87.18,87.18,87.14,87.145,170200000.0
2009-05-12 21:54:00,87.14,87.14,87.12,87.135,211400000.0
2009-05-12 21:55:00,87.135,87.135,87.095,87.105,222600000.0
2009-05-12 21:56:00,87.105,87.115,87.09,87.1,200400000.0
2009-05-12 21:57:00,87.1,87.185,87.095,87.165,352600000.0
2009-05-12 21:58:00,87.165,87.175,87.165,87.175,87000000.0
2009-05-12 21:59:00,87.175,87.18,87.14,87.145,219600000.0
2009-05-12 22:00:00,87.135,87.15,87.105,87.115,264800000.0
2009-05-12 22:01:00,87.12,87.14,87.12,87.135,191600000.0
2009-05-12 22:02:00,87.13,87.165,87.125,87.16,172000000.0
2009-05-12 22:03:00,87.16,87.175,87.145,87.175,42600000.0
2009-05-12 22:04:00,87.17,87.2,87.165,87.185,204800000.0
2009-05-12 22:05:00,87.185,87.185,87.17,87.17,59000000.0
2009-05-12 22:06:00,87.17,87.175,87.165,87.175,135400000.0
2009-05-12 22:07:00,87.175,87.2,87.175,87.195,84400000.0
2009-05-12 22:08:00,87.19,87.195,87.14,87.17,202400000.0
2009-05-12 22:09:00,87.16,87.175,87.155,87.17,64200000.0
2009-05-12 22:10:00,87.175,87.185,87.17,87.175,80600000.0
2009-05-12 22:11:00,87.175,87.175,87.16,87.175,103000000.0
2009-05-12 22:12:00,87.175,87.19,87.165,87.175,142600000.0
2009-05-12 22:13:00,87.175,87.19,87.16,87.17,122400000.0
2009-05-12 22:14:00,87.165,87.185,87.155,87.16,108000000.0
2009-05-12 22:15:00,87.17,87.175,87.15,87.16,116400000.0
2009-05-12 22:16:00,87.18,87.18,87.17,87.175,64800000.0
2009-05-12 22:17:00,87.175,87.18,87.175,87.18,28600000.0
2009-05-12 22:18:00,87.195,87.215,87.17,87.21,248600000.0
2009-05-12 22:19:00,87.21,87.24,87.205,87.205,133200000.0
2009-05-12 22:20:00,87.205,87.22,87.195,87.195,65400000.0
2009-05-12 22:21:00,87.195,87.215,87.185,87.185,83400000.0
2009-05-12 22:22:00,87.19,87.2,87.18,87.2,41200000.0
2009-05-12 22:23:00,87.195,87.205,87.185,87.2,160600000.0
2009-05-12 22:24:00,87.2,87.21,87.195,87.21,86600000.0
2009-05-12 22:25:00,87.215,87.23,87.195,87.205,103400000.0
2009-05-12 22:26:00,87.205,87.235,87.205,87.235,38000000.0
2009-05-12 22:27:00,87.225,87.23,87.215,87.215,48600000.0
2009-05-12 22:28:00,87.21,87.22,87.19,87.2,295000000.0
2009-05-12 22:29:00,87.2,87.235,87.2,87.235,145800000.0
2009-05-12 22:30:00,87.23,87.23,87.215,87.225,115600000.0
2009-05-12 22:31:00,87.225,87.235,87.225,87.235,77000000.0
2009-05-12 22:32:00,87.23,87.235,87.21,87.21,87200000.0
2009-05-12 22:33:00,87.215,87.22,87.205,87.21,159400000.0
2009-05-12 22:34:00,87.21,87.225,87.2,87.22,144400000.0
2009-05-12 22:35:00,87.22,87.23,87.215,87.22,52600000.0
2009-05-12 22:36:00,87.225,87.24,87.225,87.23,147400000.0
2009-05-12 22:37:00,87.23,87.235,87.22,87.22,50000000.0
2009-05-12 22:38:00,87.225,87.23,87.21,87.21,109600000.0
2009-05-12 22:39:00,87.21,87.225,87.195,87.205,131600000.0
2009-05-12 22:40:00,87.205,87.205,87.19,87.205,108200000.0
2009-05-12 22:41:00,87.205,87.225,87.205,87.22,83200000.0
2009-05-12 22:42:00,87.22,87.25,87.215,87.24,136600000.0
2009-05-12 22:43:00,87.24,87.245,87.235,87.24,57400000.0
2009-05-12 22:44:00,87.245,87.25,87.24,87.25,49600000.0
2009-05-12 22:45:00,87.25,87.27,87.235,87.255,138000000.0
2009-05-12 22:46:00,87.255,87.265,87.24,87.25,129600000.0
2009-05-12 22:47:00,87.245,87.265,87.245,87.265,56000000.0
2009-05-12 22:48:00,87.265,87.275,87.26,87.275,53600000.0
2009-05-12 22:49:00,87.265,87.275,87.255,87.27,107200000.0
2009-05-12 22:50:00,87.27,87.275,87.25,87.265,167600000.0
2009-05-12 22:51:00,87.265,87.27,87.235,87.235,181600000.0
2009-05-12 22:52:00,87.23,87.26,87.22,87.245,179000000.0
2009-05-12 22:53:00,87.245,87.245,87.215,87.22,144200000.0
2009-05-12 22:54:00,87.23,87.23,87.2,87.215,38000000.0
2009-05-12 22:55:00,87.215,87.235,87.175,87.235,176600000.0
2009-05-12 22:56:00,87.235,87.25,87.22,87.225,138000000.0
2009-05-12 22:57:00,87.225,87.235,87.225,87.225,26200000.0
2009-05-12 22:58:00,87.22,87.225,87.215,87.225,10400000.0
2009-05-12 22:59:00,87.22,87.24,87.195,87.215,111400000.0
2009-05-12 23:00:00,87.2,87.207,87.195,87.207,7400000.0
2009-05-12 23:01:00,87.18,87.215,87.18,87.215,10800000.0
2009-05-12 23:02:00,87.23,87.235,87.22,87.22,55600000.0
2009-05-12 23:03:00,87.225,87.23,87.215,87.23,28000000.0
2009-05-12 23:04:00,87.235,87.235,87.23,87.23,5200000.0
2009-05-12 23:05:00,87.217,87.222,87.213,87.215,75200000.0
2009-05-12 23:06:00,87.23,87.25,87.22,87.22,30800000.0
2009-05-12 23:07:00,87.22,87.225,87.215,87.215,23400000.0
2009-05-12 23:08:00,87.215,87.215,87.215,87.215,2600000.0
2009-05-12 23:09:00,87.215,87.23,87.195,87.205,42000000.0
2009-05-12 23:10:00,87.205,87.215,87.205,87.205,47400000.0
2009-05-12 23:11:00,87.215,87.215,87.205,87.205,19200000.0
2009-05-12 23:12:00,87.21,87.215,87.21,87.215,21000000.0
2009-05-12 23:13:00,87.195,87.2,87.195,87.195,43800000.0
2009-05-12 23:14:00,87.2,87.2,87.19,87.19,16800000.0
2009-05-12 23:15:00,87.195,87.205,87.155,87.2,65400000.0
2009-05-12 23:16:00,87.2,87.2,87.185,87.2,73800000.0
2009-05-12 23:17:00,87.2,87.215,87.195,87.2,105000000.0
2009-05-12 23:18:00,87.2,87.205,87.195,87.195,16600000.0
2009-05-12 23:19:00,87.195,87.195,87.19,87.19,23000000.0
2009-05-12 23:20:00,87.195,87.195,87.19,87.19,18400000.0
2009-05-12 23:21:00,87.185,87.185,87.185,87.185,25200000.0
2009-05-12 23:22:00,87.19,87.205,87.185,87.205,71800000.0
2009-05-12 23:23:00,87.19,87.195,87.19,87.195,25000000.0
2009-05-12 23:24:00,87.195,87.2,87.185,87.19,62600000.0
2009-05-12 23:25:00,87.195,87.195,87.19,87.195,41600000.0
2009-05-12 23:26:00,87.195,87.22,87.19,87.21,70000000.0
2009-05-12 23:27:00,87.21,87.215,87.21,87.21,10000000.0
2009-05-12 23:28:00,87.21,87.21,87.195,87.195,34400000.0
2009-05-12 23:29:00,87.195,87.205,87.165,87.19,143200000.0
2009-05-12 23:30:00,87.19,87.215,87.17,87.175,61000000.0
2009-05-12 23:31:00,87.175,87.175,87.17,87.17,26000000.0
2009-05-12 23:32:00,87.17,87.17,87.17,87.17,2600000.0
2009-05-12 23:33:00,87.17,87.185,87.17,87.185,10200000.0
2009-05-12 23:34:00,87.185,87.185,87.14,87.145,50000000.0
2009-05-12 23:35:00,87.145,87.145,87.115,87.14,85200000.0
2009-05-12 23:36:00,87.145,87.15,87.125,87.15,23400000.0
2009-05-12 23:37:00,87.145,87.15,87.14,87.145,66200000.0
2009-05-12 23:38:00,87.15,87.15,87.15,87.15,16400000.0
2009-05-12 23:39:00,87.16,87.16,87.14,87.14,47000000.0
2009-05-12 23:40:00,87.145,87.15,87.14,87.14,34000000.0
2009-05-12 23:41:00,87.125,87.125,87.12,87.12,49600000.0
2009-05-12 23:42:00,87.12,87.12,87.105,87.115,68600000.0
2009-05-12 23:43:00,87.115,87.12,87.11,87.11,100200000.0
2009-05-12 23:44:00,87.11,87.11,87.11,87.11,15600000.0
2009-05-12 23:45:00,87.105,87.11,87.095,87.095,25400000.0
2009-05-12 23:46:00,87.095,87.1,87.09,87.1,20800000.0
2009-05-12 23:47:00,87.1,87.11,87.095,87.105,95600000.0
2009-05-12 23:48:00,87.11,87.12,87.105,87.105,48400000.0
2009-05-12 23:49:00,87.105,87.105,87.105,87.105,18200000.0
2009-05-12 23:50:00,87.1,87.1,87.1,87.1,6400000.0
2009-05-12 23:51:00,87.105,87.11,87.1,87.11,41000000.0
2009-05-12 23:52:00,87.11,87.125,87.11,87.115,30200000.0
2009-05-12 23:53:00,87.115,87.125,87.11,87.115,73600000.0
2009-05-12 23:54:00,87.115,87.12,87.115,87.12,25800000.0
2009-05-12 23:55:00,87.125,87.125,87.12,87.12,21800000.0
2009-05-12 23:56:00,87.125,87.15,87.12,87.15,18000000.0
2009-05-12 23:57:00,87.15,87.15,87.105,87.105,12600000.0
2009-05-12 23:58:00,87.125,87.125,87.125,87.125,13000000.0
2009-05-12 23:59:00,87.125,87.135,87.105,87.12,96800000.0
2009-05-13 00:00:00,87.13,87.13,87.12,87.12,122000000.0
2009-05-13 00:01:00,87.125,87.13,87.12,87.125,22600000.0
2009-05-13 00:02:00,87.14,87.155,87.14,87.14,66200000.0
2009-05-13 00:03:00,87.145,87.15,87.14,87.15,44000000.0
2009-05-13 00:04:00,87.155,87.16,87.145,87.145,59400000.0
2009-05-13 00:05:00,87.125,87.155,87.125,87.135,65200000.0
2009-05-13 00:06:00,87.13,87.145,87.13,87.135,42200000.0
2009-05-13 00:07:00,87.13,87.155,87.125,87.145,91000000.0
2009-05-13 00:08:00,87.145,87.15,87.13,87.145,33000000.0
2009-05-13 00:09:00,87.145,87.145,87.135,87.145,23400000.0
2009-05-13 00:10:00,87.145,87.17,87.145,87.17,77400000.0
2009-05-13 00:11:00,87.175,87.185,87.175,87.18,49400000.0
2009-05-13 00:12:00,87.175,87.18,87.175,87.18,30800000.0
2009-05-13 00:13:00,87.185,87.2,87.185,87.195,35000000.0
2009-05-13 00:14:00,87.2,87.21,87.19,87.2,79600000.0
2009-05-13 00:15:00,87.205,87.21,87.15,87.165,220000000.0
2009-05-13 00:16:00,87.165,87.2,87.165,87.185,103200000.0
2009-05-13 00:17:00,87.19,87.19,87.165,87.17,112400000.0
2009-05-13 00:18:00,87.17,87.195,87.17,87.175,118400000.0
2009-05-13 00:19:00,87.19,87.215,87.175,87.21,58600000.0
2009-05-13 00:20:00,87.215,87.22,87.195,87.205,64000000.0
2009-05-13 00:21:00,87.21,87.215,87.21,87.21,13000000.0
2009-05-13 00:22:00,87.21,87.22,87.21,87.21,41600000.0
2009-05-13 00:23:00,87.21,87.225,87.21,87.21,107200000.0
2009-05-13 00:24:00,87.205,87.225,87.205,87.22,60200000.0
2009-05-13 00:25:00,87.225,87.225,87.205,87.22,59200000.0
2009-05-13 00:26:00,87.215,87.22,87.21,87.22,47400000.0
2009-05-13 00:27:00,87.22,87.225,87.205,87.205,34400000.0
2009-05-13 00:28:00,87.205,87.225,87.205,87.22,28600000.0
2009-05-13 00:29:00,87.215,87.22,87.215,87.22,17200000.0
2009-05-13 00:30:00,87.225,87.285,87.215,87.235,147000000.0
2009-05-13 00:31:00,87.245,87.305,87.245,87.27,186200000.0
2009-05-13 00:32:00,87.27,87.295,87.27,87.285,65400000.0
2009-05-13 00:33:00,87.275,87.3,87.275,87.29,41600000.0
2009-05-13 00:34:00,87.295,87.31,87.285,87.31,50800000.0
2009-05-13 00:35:00,87.32,87.32,87.3,87.305,20800000.0
2009-05-13 00:36:00,87.305,87.305,87.285,87.3,79600000.0
2009-05-13 00:37:00,87.3,87.305,87.295,87.295,18200000.0
2009-05-13 00:38:00,87.295,87.295,87.29,87.295,15600000.0
2009-05-13 00:39:00,87.295,87.295,87.29,87.295,10400000.0
2009-05-13 00:40:00,87.295,87.31,87.295,87.295,23400000.0
2009-05-13 00:41:00,87.295,87.295,87.27,87.29,46800000.0
2009-05-13 00:42:00,87.28,87.29,87.28,87.28,20800000.0
2009-05-13 00:43:00,87.28,87.28,87.28,87.28,2600000.0
2009-05-13 00:44:00,87.28,87.28,87.27,87.27,15600000.0
2009-05-13 00:45:00,87.26,87.26,87.255,87.26,31200000.0
2009-05-13 00:46:00,87.255,87.255,87.23,87.24,73600000.0
2009-05-13 00:47:00,87.24,87.24,87.225,87.225,67600000.0
2009-05-13 00:48:00,87.23,87.235,87.23,87.23,23400000.0
2009-05-13 00:49:00,87.23,87.23,87.23,87.23,5200000.0
2009-05-13 00:50:00,87.23,87.235,87.23,87.23,33800000.0
2009-05-13 00:51:00,87.23,87.25,87.23,87.23,57200000.0
2009-05-13 00:52:00,87.24,87.255,87.23,87.25,62400000.0
2009-05-13 00:53:00,87.25,87.255,87.24,87.245,33800000.0
2009-05-13 00:54:00,87.245,87.245,87.245,87.245,13000000.0
2009-05-13 00:55:00,87.235,87.24,87.21,87.215,72800000.0
2009-05-13 00:56:00,87.22,87.235,87.215,87.235,65800000.0
2009-05-13 00:57:00,87.225,87.235,87.225,87.23,26000000.0
2009-05-13 00:58:00,87.23,87.23,87.215,87.23,66000000.0
2009-05-13 00:59:00,87.22,87.225,87.22,87.22,12600000.0
2009-05-13 01:00:00,87.22,87.225,87.215,87.22,33200000.0
2009-05-13 01:01:00,87.22,87.225,87.22,87.22,22600000.0
2009-05-13 01:02:00,87.22,87.225,87.22,87.22,15200000.0
2009-05-13 01:03:00,87.225,87.23,87.22,87.22,14400000.0
2009-05-13 01:04:00,87.212,87.22,87.204,87.207,272800000.0
2009-05-13 01:05:00,87.22,87.22,87.21,87.215,33000000.0
2009-05-13 01:06:00,87.215,87.215,87.205,87.205,33800000.0
2009-05-13 01:07:00,87.215,87.215,87.205,87.205,28600000.0
2009-05-13 01:08:00,87.215,87.215,87.21,87.21,18600000.0
2009-05-13 01:09:00,87.21,87.21,87.185,87.19,143400000.0
2009-05-13 01:10:00,87.19,87.2,87.19,87.195,73800000.0
2009-05-13 01:11:00,87.195,87.195,87.18,87.18,47800000.0
2009-05-13 01:12:00,87.18,87.185,87.095,87.095,137400000.0
2009-05-13 01:13:00,87.1,87.17,87.1,87.16,239400000.0
2009-05-13 01:14:00,87.155,87.155,87.12,87.13,240400000.0
2009-05-13 01:15:00,87.145,87.16,87.13,87.135,300200000.0
2009-05-13 01:16:00,87.14,87.175,87.14,87.16,266800000.0
2009-05-13 01:17:00,87.16,87.175,87.12,87.13,341000000.0
2009-05-13 01:18:00,87.13,87.16,87.08,87.16,459200000.0
2009-05-13 01:19:00,87.155,87.165,87.13,87.13,250000000.0
2009-05-13 01:20:00,87.135,87.135,87.07,87.09,395800000.0
2009-05-13 01:21:00,87.1,87.115,87.07,87.09,264600000.0
2009-05-13 01:22:00,87.09,87.11,87.08,87.085,254600000.0
2009-05-13 01:23:00,87.095,87.105,87.085,87.095,105000000.0
2009-05-13 01:24:00,87.11,87.135,87.105,87.115,176400000.0
2009-05-13 01:25:00,87.115,87.17,87.115,87.165,272400000.0
2009-05-13 01:26:00,87.17,87.19,87.165,87.175,154000000.0
2009-05-13 01:27:00,87.175,87.175,87.125,87.165,235000000.0
2009-05-13 01:28:00,87.165,87.17,87.12,87.135,182200000.0
2009-05-13 01:29:00,87.14,87.165,87.12,87.12,269000000.0
2009-05-13 01:30:00,87.12,87.14,87.12,87.135,112400000.0
2009-05-13 01:31:00,87.135,87.14,87.035,87.055,395200000.0
2009-05-13 01:32:00,87.06,87.125,87.05,87.105,308400000.0
2009-05-13 01:33:00,87.1,87.135,87.1,87.1,208800000.0
2009-05-13 01:34:00,87.085,87.13,87.085,87.11,331600000.0
2009-05-13 01:35:00,87.105,87.12,87.075,87.09,194400000.0
2009-05-13 01:36:00,87.09,87.155,87.09,87.145,416600000.0
2009-05-13 01:37:00,87.145,87.145,87.11,87.12,238200000.0
2009-05-13 01:38:00,87.115,87.23,87.115,87.23,416400000.0
2009-05-13 01:39:00,87.23,87.24,87.21,87.23,457200000.0
2009-05-13 01:40:00,87.23,87.245,87.19,87.19,320000000.0
2009-05-13 01:41:00,87.19,87.215,87.185,87.215,215400000.0
2009-05-13 01:42:00,87.21,87.285,87.21,87.275,226800000.0
2009-05-13 01:43:00,87.285,87.285,87.175,87.175,397600000.0
2009-05-13 01:44:00,87.18,87.19,87.16,87.185,136000000.0
2009-05-13 01:45:00,87.185,87.215,87.165,87.17,399600000.0
2009-05-13 01:46:00,87.18,87.23,87.18,87.21,270600000.0
2009-05-13 01:47:00,87.2,87.22,87.18,87.19,289600000.0
2009-05-13 01:48:00,87.185,87.205,87.175,87.195,232000000.0
2009-05-13 01:49:00,87.195,87.22,87.185,87.2,185400000.0
2009-05-13 01:50:00,87.21,87.21,87.185,87.2,171400000.0
2009-05-13 01:51:00,87.2,87.215,87.18,87.185,242800000.0
2009-05-13 01:52:00,87.18,87.205,87.17,87.175,201800000.0
2009-05-13 01:53:00,87.175,87.23,87.175,87.22,203600000.0
2009-05-13 01:54:00,87.215,87.23,87.205,87.215,167600000.0
2009-05-13 01:55:00,87.2,87.24,87.2,87.225,201800000.0
2009-05-13 01:56:00,87.22,87.26,87.215,87.23,313000000.0
2009-05-13 01:57:00,87.23,87.235,87.215,87.215,190600000.0
2009-05-13 01:58:00,87.225,87.235,87.215,87.225,93600000.0
2009-05-13 01:59:00,87.225,87.265,87.215,87.24,429200000.0
2009-05-13 02:00:00,87.26,87.31,87.245,87.29,233200000.0
2009-05-13 02:01:00,87.29,87.3,87.255,87.265,216000000.0
2009-05-13 02:02:00,87.275,87.3,87.245,87.25,271000000.0
2009-05-13 02:03:00,87.245,87.29,87.235,87.27,194800000.0
2009-05-13 02:04:00,87.265,87.275,87.26,87.265,97600000.0
2009-05-13 02:05:00,87.265,87.27,87.205,87.205,235600000.0
2009-05-13 02:06:00,87.205,87.26,87.195,87.26,187000000.0
2009-05-13 02:07:00,87.26,87.26,87.23,87.23,115000000.0
2009-05-13 02:08:00,87.23,87.26,87.22,87.25,232400000.0
2009-05-13 02:09:00,87.245,87.31,87.24,87.28,177000000.0
2009-05-13 02:10:00,87.28,87.32,87.27,87.29,325000000.0
2009-05-13 02:11:00,87.285,87.345,87.265,87.325,378800000.0
2009-05-13 02:12:00,87.335,87.445,87.325,87.345,326800000.0
2009-05-13 02:13:00,87.34,87.365,87.305,87.345,200200000.0
2009-05-13 02:14:00,87.35,87.405,87.35,87.375,248600000.0
2009-05-13 02:15:00,87.375,87.395,87.35,87.35,210800000.0
2009-05-13 02:16:00,87.35,87.37,87.33,87.36,282400000.0
2009-05-13 02:17:00,87.355,87.375,87.33,87.365,172000000.0
2009-05-13 02:18:00,87.365,87.37,87.365,87.37,90400000.0
2009-05-13 02:19:00,87.36,87.38,87.315,87.335,163400000.0
2009-05-13 02:20:00,87.335,87.37,87.32,87.355,194800000.0
2009-05-13 02:21:00,87.35,87.395,87.345,87.375,321000000.0
2009-05-13 02:22:00,87.39,87.53,87.355,87.53,304000000.0
2009-05-13 02:23:00,87.525,87.585,87.505,87.52,401400000.0
2009-05-13 02:24:00,87.515,87.535,87.485,87.5,320600000.0
2009-05-13 02:25:00,87.495,87.52,87.43,87.43,349200000.0
2009-05-13 02:26:00,87.43,87.43,87.375,87.38,501400000.0
2009-05-13 02:27:00,87.39,87.415,87.38,87.415,409800000.0
2009-05-13 02:28:00,87.42,87.455,87.42,87.44,316600000.0
2009-05-13 02:29:00,87.44,87.45,87.415,87.42,252000000.0
2009-05-13 02:30:00,87.425,87.425,87.335,87.335,173200000.0
2009-05-13 02:31:00,87.33,87.34,87.3,87.33,413000000.0
2009-05-13 02:32:00,87.335,87.39,87.335,87.39,203800000.0
2009-05-13 02:33:00,87.375,87.375,87.35,87.35,145200000.0
2009-05-13 02:34:00,87.345,87.355,87.33,87.35,187600000.0
2009-05-13 02:35:00,87.35,87.405,87.335,87.39,355800000.0
2009-05-13 02:36:00,87.385,87.39,87.29,87.29,382200000.0
2009-05-13 02:37:00,87.29,87.32,87.28,87.295,495600000.0
2009-05-13 02:38:00,87.295,87.345,87.29,87.335,383800000.0
2009-05-13 02:39:00,87.335,87.34,87.28,87.29,350600000.0
2009-05-13 02:40:00,87.29,87.305,87.275,87.29,215600000.0
2009-05-13 02:41:00,87.28,87.3,87.25,87.26,324800000.0
2009-05-13 02:42:00,87.255,87.28,87.255,87.265,273400000.0
2009-05-13 02:43:00,87.27,87.315,87.255,87.29,349200000.0
2009-05-13 02:44:00,87.29,87.315,87.275,87.28,349200000.0
2009-05-13 02:45:00,87.285,87.3,87.265,87.275,203600000.0
2009-05-13 02:46:00,87.275,87.29,87.24,87.255,330200000.0
2009-05-13 02:47:00,87.255,87.3,87.25,87.275,327000000.0
2009-05-13 02:48:00,87.275,87.295,87.27,87.295,226000000.0
2009-05-13 02:49:00,87.295,87.305,87.285,87.3,230200000.0
2009-05-13 02:50:00,87.3,87.315,87.235,87.235,290000000.0
2009-05-13 02:51:00,87.245,87.29,87.245,87.275,192800000.0
2009-05-13 02:52:00,87.27,87.27,87.225,87.24,171000000.0
2009-05-13 02:53:00,87.24,87.265,87.225,87.24,222400000.0
2009-05-13 02:54:00,87.24,87.265,87.215,87.24,392200000.0
2009-05-13 02:55:00,87.235,87.245,87.2,87.2,285800000.0
2009-05-13 02:56:00,87.2,87.235,87.195,87.2,257200000.0
2009-05-13 02:57:00,87.2,87.21,87.15,87.165,391400000.0
2009-05-13 02:58:00,87.17,87.17,87.125,87.125,321000000.0
2009-05-13 02:59:00,87.125,87.16,87.115,87.15,317600000.0
2009-05-13 03:00:00,87.15,87.185,87.055,87.06,278400000.0
2009-05-13 03:01:00,87.05,87.07,87.04,87.055,258400000.0
2009-05-13 03:02:00,87.055,87.055,87.005,87.035,251600000.0
2009-05-13 03:03:00,87.04,87.07,86.985,87.065,436800000.0
2009-05-13 03:04:00,87.07,87.085,87.045,87.08,333400000.0
2009-05-13 03:05:00,87.085,87.12,87.085,87.09,384000000.0
2009-05-13 03:06:00,87.085,87.095,87.055,87.075,300200000.0
2009-05-13 03:07:00,87.07,87.1,87.045,87.1,393800000.0
2009-05-13 03:08:00,87.095,87.1,87.055,87.085,288400000.0
2009-05-13 03:09:00,87.075,87.095,87.055,87.06,329200000.0
2009-05-13 03:10:00,87.055,87.06,87.01,87.03,255800000.0
2009-05-13 03:11:00,87.03,87.05,87.02,87.045,108800000.0
2009-05-13 03:12:00,87.045,87.095,87.045,87.065,219200000.0
2009-05-13 03:13:00,87.07,87.135,87.07,87.12,235000000.0
2009-05-13 03:14:00,87.115,87.155,87.115,87.145,328400000.0
2009-05-13 03:15:00,87.15,87.15,87.095,87.135,196400000.0
2009-05-13 03:16:00,87.14,87.145,87.11,87.14,198200000.0
2009-05-13 03:17:00,87.135,87.155,87.11,87.145,233200000.0
2009-05-13 03:18:00,87.15,87.18,87.145,87.16,190400000.0
2009-05-13 03:19:00,87.155,87.185,87.145,87.18,175200000.0
2009-05-13 03:20:00,87.185,87.19,87.16,87.185,199200000.0
2009-05-13 03:21:00,87.18,87.195,87.165,87.185,300600000.0
2009-05-13 03:22:00,87.185,87.185,87.125,87.14,308200000.0
2009-05-13 03:23:00,87.145,87.145,87.1,87.13,216400000.0
2009-05-13 03:24:00,87.13,87.14,87.105,87.125,203400000.0
2009-05-13 03:25:00,87.14,87.14,87.085,87.13,360000000.0
2009-05-13 03:26:00,87.115,87.135,87.09,87.09,230800000.0
2009-05-13 03:27:00,87.09,87.13,87.085,87.115,271200000.0
2009-05-13 03:28:00,87.12,87.13,87.09,87.105,177200000.0
2009-05-13 03:29:00,87.095,87.15,87.085,87.14,265200000.0
2009-05-13 03:30:00,87.14,87.14,87.07,87.1,312400000.0
2009-05-13 03:31:00,87.105,87.105,87.07,87.075,171800000.0
2009-05-13 03:32:00,87.075,87.11,87.06,87.095,180600000.0
2009-05-13 03:33:00,87.09,87.12,87.09,87.12,184000000.0
2009-05-13 03:34:00,87.115,87.115,87.08,87.09,159800000.0
2009-05-13 03:35:00,87.09,87.125,87.085,87.11,231800000.0
2009-05-13 03:36:00,87.105,87.14,87.105,87.115,113800000.0
2009-05-13 03:37:00,87.12,87.16,87.1,87.14,205200000.0
2009-05-13 03:38:00,87.15,87.16,87.145,87.145,100000000.0
2009-05-13 03:39:00,87.14,87.145,87.13,87.14,118800000.0
2009-05-13 03:40:00,87.14,87.165,87.13,87.145,193600000.0
2009-05-13 03:41:00,87.15,87.15,87.135,87.14,144600000.0
2009-05-13 03:42:00,87.14,87.18,87.135,87.175,276800000.0
2009-05-13 03:43:00,87.19,87.245,87.18,87.205,365800000.0
2009-05-13 03:44:00,87.21,87.21,87.17,87.205,173800000.0
2009-05-13 03:45:00,87.205,87.215,87.19,87.215,130600000.0
2009-05-13 03:46:00,87.215,87.235,87.215,87.225,80600000.0
2009-05-13 03:47:00,87.225,87.255,87.225,87.23,209200000.0
2009-05-13 03:48:00,87.23,87.24,87.21,87.21,102200000.0
2009-05-13 03:49:00,87.21,87.21,87.17,87.17,242800000.0
2009-05-13 03:50:00,87.165,87.17,87.155,87.17,136600000.0
2009-05-13 03:51:00,87.175,87.18,87.165,87.17,102000000.0
2009-05-13 03:52:00,87.185,87.2,87.17,87.185,211600000.0
2009-05-13 03:53:00,87.19,87.235,87.19,87.215,190800000.0
2009-05-13 03:54:00,87.215,87.24,87.205,87.225,307200000.0
2009-05-13 03:55:00,87.245,87.26,87.205,87.21,216000000.0
2009-05-13 03:56:00,87.21,87.25,87.21,87.25,358400000.0
2009-05-13 03:57:00,87.245,87.245,87.205,87.215,117000000.0
2009-05-13 03:58:00,87.205,87.235,87.18,87.235,185000000.0
2009-05-13 03:59:00,87.235,87.26,87.235,87.25,242600000.0
2009-05-13 04:00:00,87.25,87.295,87.25,87.27,232600000.0
2009-05-13 04:01:00,87.27,87.285,87.25,87.26,292000000.0
2009-05-13 04:02:00,87.265,87.28,87.255,87.265,244800000.0
2009-05-13 04:03:00,87.265,87.28,87.265,87.27,120800000.0
2009-05-13 04:04:00,87.27,87.31,87.27,87.31,232400000.0
2009-05-13 04:05:00,87.31,87.345,87.305,87.345,203200000.0
2009-05-13 04:06:00,87.345,87.35,87.305,87.315,204000000.0
2009-05-13 04:07:00,87.315,87.325,87.305,87.325,104200000.0
2009-05-13 04:08:00,87.315,87.365,87.315,87.34,184800000.0
2009-05-13 04:09:00,87.325,87.345,87.31,87.345,156400000.0
2009-05-13 04:10:00,87.355,87.365,87.325,87.33,213600000.0
2009-05-13 04:11:00,87.33,87.34,87.315,87.32,151200000.0
2009-05-13 04:12:00,87.33,87.34,87.255,87.265,185600000.0
2009-05-13 04:13:00,87.26,87.295,87.26,87.27,135600000.0
2009-05-13 04:14:00,87.27,87.295,87.26,87.28,158400000.0
2009-05-13 04:15:00,87.28,87.28,87.25,87.255,119400000.0
2009-05-13 04:16:00,87.26,87.285,87.255,87.285,194400000.0
2009-05-13 04:17:00,87.28,87.285,87.245,87.26,176600000.0
2009-05-13 04:18:00,87.26,87.27,87.245,87.255,135600000.0
2009-05-13 04:19:00,87.255,87.255,87.25,87.255,189200000.0
2009-05-13 04:20:00,87.255,87.285,87.245,87.285,232600000.0
2009-05-13 04:21:00,87.285,87.3,87.27,87.285,199200000.0
2009-05-13 04:22:00,87.285,87.285,87.24,87.24,178800000.0
2009-05-13 04:23:00,87.24,87.25,87.23,87.24,249200000.0
2009-05-13 04:24:00,87.245,87.29,87.245,87.29,186600000.0
2009-05-13 04:25:00,87.29,87.31,87.29,87.305,114000000.0
2009-05-13 04:26:00,87.3,87.33,87.3,87.33,275600000.0
2009-05-13 04:27:00,87.33,87.33,87.305,87.31,163200000.0
2009-05-13 04:28:00,87.31,87.32,87.305,87.32,116800000.0
2009-05-13 04:29:00,87.325,87.325,87.255,87.255,190200000.0
2009-05-13 04:30:00,87.23,87.27,87.225,87.255,153800000.0
2009-05-13 04:31:00,87.25,87.255,87.23,87.25,210400000.0
2009-05-13 04:32:00,87.255,87.255,87.24,87.24,86200000.0
2009-05-13 04:33:00,87.24,87.255,87.23,87.23,76600000.0
2009-05-13 04:34:00,87.235,87.235,87.2,87.22,209600000.0
2009-05-13 04:35:00,87.225,87.25,87.205,87.25,186600000.0
2009-05-13 04:36:00,87.25,87.295,87.25,87.275,248800000.0
2009-05-13 04:37:00,87.275,87.275,87.26,87.27,173400000.0
2009-05-13 04:38:00,87.275,87.29,87.26,87.285,176800000.0
2009-05-13 04:39:00,87.28,87.305,87.275,87.285,189200000.0
2009-05-13 04:40:00,87.295,87.295,87.265,87.275,139600000.0
2009-05-13 04:41:00,87.275,87.275,87.245,87.245,165200000.0
2009-05-13 04:42:00,87.25,87.26,87.23,87.255,139800000.0
2009-05-13 04:43:00,87.255,87.265,87.245,87.245,155000000.0
2009-05-13 04:44:00,87.245,87.27,87.245,87.27,141000000.0
2009-05-13 04:45:00,87.27,87.27,87.255,87.265,98200000.0
2009-05-13 04:46:00,87.265,87.27,87.25,87.25,120400000.0
2009-05-13 04:47:00,87.255,87.26,87.24,87.25,64200000.0
2009-05-13 04:48:00,87.25,87.25,87.205,87.225,149800000.0
2009-05-13 04:49:00,87.225,87.23,87.205,87.205,131200000.0
2009-05-13 04:50:00,87.205,87.235,87.205,87.235,211200000.0
2009-05-13 04:51:00,87.235,87.24,87.22,87.24,169000000.0
2009-05-13 04:52:00,87.235,87.265,87.23,87.26,239400000.0
2009-05-13 04:53:00,87.255,87.26,87.255,87.26,158000000.0
2009-05-13 04:54:00,87.255,87.255,87.235,87.235,44400000.0
2009-05-13 04:55:00,87.23,87.255,87.23,87.255,81800000.0
2009-05-13 04:56:00,87.245,87.28,87.245,87.28,161000000.0
2009-05-13 04:57:00,87.28,87.305,87.275,87.305,143200000.0
2009-05-13 04:58:00,87.305,87.305,87.295,87.3,136000000.0
2009-05-13 04:59:00,87.3,87.31,87.285,87.29,233600000.0
2009-05-13 05:00:00,87.29,87.32,87.29,87.32,74800000.0
2009-05-13 05:01:00,87.32,87.32,87.3,87.3,39000000.0
2009-05-13 05:02:00,87.3,87.305,87.265,87.27,187000000.0
2009-05-13 05:03:00,87.265,87.275,87.265,87.265,133400000.0
2009-05-13 05:04:00,87.265,87.28,87.255,87.28,127000000.0
2009-05-13 05:05:00,87.28,87.28,87.27,87.275,50400000.0
2009-05-13 05:06:00,87.265,87.275,87.265,87.275,25800000.0
2009-05-13 05:07:00,87.275,87.275,87.26,87.275,89200000.0
2009-05-13 05:08:00,87.275,87.29,87.245,87.25,280200000.0
2009-05-13 05:09:00,87.255,87.255,87.215,87.225,213800000.0
2009-05-13 05:10:00,87.225,87.23,87.21,87.21,77600000.0
2009-05-13 05:11:00,87.205,87.21,87.18,87.21,174400000.0
2009-05-13 05:12:00,87.205,87.225,87.205,87.215,123000000.0
2009-05-13 05:13:00,87.215,87.22,87.205,87.205,83400000.0
2009-05-13 05:14:00,87.205,87.215,87.205,87.21,72600000.0
2009-05-13 05:15:00,87.21,87.225,87.205,87.225,87200000.0
2009-05-13 05:16:00,87.23,87.25,87.23,87.245,88200000.0
2009-05-13 05:17:00,87.245,87.245,87.235,87.245,69400000.0
2009-05-13 05:18:00,87.25,87.28,87.24,87.27,94000000.0
2009-05-13 05:19:00,87.27,87.275,87.245,87.255,200200000.0
2009-05-13 05:20:00,87.255,87.27,87.245,87.26,149400000.0
2009-05-13 05:21:00,87.255,87.265,87.25,87.255,102200000.0
2009-05-13 05:22:00,87.26,87.26,87.255,87.255,26200000.0
2009-05-13 05:23:00,87.255,87.255,87.225,87.225,198400000.0
2009-05-13 05:24:00,87.225,87.24,87.22,87.24,108800000.0
2009-05-13 05:25:00,87.24,87.27,87.24,87.265,150600000.0
2009-05-13 05:26:00,87.265,87.285,87.26,87.275,137200000.0
2009-05-13 05:27:00,87.27,87.285,87.255,87.28,120800000.0
2009-05-13 05:28:00,87.28,87.29,87.255,87.265,157800000.0
2009-05-13 05:29:00,87.265,87.275,87.26,87.27,121000000.0
2009-05-13 05:30:00,87.275,87.305,87.27,87.295,142200000.0
2009-05-13 05:31:00,87.295,87.305,87.275,87.275,111000000.0
2009-05-13 05:32:00,87.275,87.305,87.255,87.265,248800000.0
2009-05-13 05:33:00,87.265,87.275,87.255,87.26,180800000.0
2009-05-13 05:34:00,87.275,87.275,87.255,87.255,109600000.0
2009-05-13 05:35:00,87.255,87.255,87.255,87.255,37600000.0
2009-05-13 05:36:00,87.25,87.25,87.25,87.25,10800000.0
2009-05-13 05:37:00,87.25,87.28,87.25,87.28,43400000.0
2009-05-13 05:38:00,87.285,87.285,87.28,87.28,15600000.0
2009-05-13 05:39:00,87.28,87.285,87.28,87.285,47200000.0
2009-05-13 05:40:00,87.285,87.285,87.28,87.285,50800000.0
2009-05-13 05:41:00,87.285,87.3,87.285,87.29,62200000.0
2009-05-13 05:42:00,87.29,87.34,87.29,87.335,217400000.0
2009-05-13 05:43:00,87.335,87.355,87.33,87.345,108000000.0
2009-05-13 05:44:00,87.335,87.345,87.325,87.345,47000000.0
2009-05-13 05:45:00,87.34,87.34,87.31,87.31,167400000.0
2009-05-13 05:46:00,87.31,87.31,87.3,87.3,135200000.0
2009-05-13 05:47:00,87.305,87.305,87.29,87.29,190400000.0
2009-05-13 05:48:00,87.29,87.295,87.28,87.29,131200000.0
2009-05-13 05:49:00,87.29,87.3,87.29,87.29,80800000.0
2009-05-13 05:50:00,87.29,87.295,87.285,87.29,26000000.0
2009-05-13 05:51:00,87.29,87.295,87.275,87.275,184600000.0
2009-05-13 05:52:00,87.28,87.28,87.27,87.28,54600000.0
2009-05-13 05:53:00,87.275,87.275,87.25,87.255,85000000.0
2009-05-13 05:54:00,87.245,87.255,87.245,87.25,117200000.0
2009-05-13 05:55:00,87.245,87.27,87.245,87.265,134400000.0
2009-05-13 05:56:00,87.265,87.27,87.265,87.27,22400000.0
2009-05-13 05:57:00,87.27,87.275,87.27,87.27,13000000.0
2009-05-13 05:58:00,87.275,87.295,87.275,87.29,36800000.0
2009-05-13 05:59:00,87.29,87.3,87.29,87.295,24000000.0
2009-05-13 06:00:00,87.295,87.295,87.295,87.295,29400000.0
2009-05-13 06:01:00,87.3,87.32,87.29,87.32,41600000.0
2009-05-13 06:02:00,87.31,87.315,87.3,87.315,115800000.0
2009-05-13 06:03:00,87.32,87.35,87.315,87.34,161600000.0
2009-05-13 06:04:00,87.34,87.425,87.34,87.42,111400000.0
2009-05-13 06:05:00,87.415,87.47,87.415,87.47,250600000.0
2009-05-13 06:06:00,87.465,87.49,87.425,87.45,331800000.0
2009-05-13 06:07:00,87.45,87.45,87.42,87.435,281000000.0
2009-05-13 06:08:00,87.43,87.455,87.41,87.455,253600000.0
2009-05-13 06:09:00,87.455,87.465,87.42,87.44,218200000.0
2009-05-13 06:10:00,87.44,87.445,87.4,87.405,142000000.0
2009-05-13 06:11:00,87.405,87.41,87.39,87.405,78400000.0
2009-05-13 06:12:00,87.4,87.4,87.38,87.38,280400000.0
2009-05-13 06:13:00,87.39,87.39,87.37,87.38,252800000.0
2009-05-13 06:14:00,87.38,87.385,87.375,87.38,61000000.0
2009-05-13 06:15:00,87.39,87.39,87.38,87.385,71000000.0
2009-05-13 06:16:00,87.38,87.385,87.335,87.335,317600000.0
2009-05-13 06:17:00,87.34,87.34,87.31,87.325,303400000.0
2009-05-13 06:18:00,87.33,87.35,87.325,87.34,193800000.0
2009-05-13 06:19:00,87.34,87.36,87.33,87.33,225400000.0
2009-05-13 06:20:00,87.33,87.355,87.325,87.35,188800000.0
2009-05-13 06:21:00,87.35,87.37,87.335,87.335,185800000.0
2009-05-13 06:22:00,87.335,87.345,87.3,87.32,203200000.0
2009-05-13 06:23:00,87.32,87.34,87.315,87.33,200600000.0
2009-05-13 06:24:00,87.32,87.325,87.31,87.32,131600000.0
2009-05-13 06:25:00,87.315,87.345,87.315,87.335,148000000.0
2009-05-13 06:26:00,87.34,87.34,87.295,87.32,171400000.0
2009-05-13 06:27:00,87.325,87.34,87.32,87.335,101200000.0
2009-05-13 06:28:00,87.34,87.36,87.34,87.355,78800000.0
2009-05-13 06:29:00,87.355,87.375,87.345,87.355,230000000.0
2009-05-13 06:30:00,87.355,87.375,87.345,87.375,139600000.0
2009-05-13 06:31:00,87.375,87.375,87.36,87.375,176000000.0
2009-05-13 06:32:00,87.375,87.43,87.375,87.425,253800000.0
2009-05-13 06:33:00,87.43,87.44,87.4,87.4,191600000.0
2009-05-13 06:34:00,87.4,87.44,87.4,87.415,279200000.0
2009-05-13 06:35:00,87.41,87.425,87.405,87.415,217600000.0
2009-05-13 06:36:00,87.415,87.435,87.4,87.41,356600000.0
2009-05-13 06:37:00,87.41,87.41,87.4,87.405,153600000.0
2009-05-13 06:38:00,87.405,87.405,87.4,87.4,170800000.0
2009-05-13 06:39:00,87.4,87.42,87.4,87.42,185400000.0
2009-05-13 06:40:00,87.42,87.43,87.415,87.425,126800000.0
2009-05-13 06:41:00,87.435,87.465,87.43,87.45,127000000.0
2009-05-13 06:42:00,87.445,87.465,87.445,87.46,179200000.0
2009-05-13 06:43:00,87.46,87.465,87.44,87.45,195000000.0
2009-05-13 06:44:00,87.45,87.45,87.435,87.45,42200000.0
2009-05-13 06:45:00,87.455,87.46,87.435,87.435,105400000.0
2009-05-13 06:46:00,87.44,87.44,87.41,87.415,109600000.0
2009-05-13 06:47:00,87.42,87.425,87.41,87.42,72400000.0
2009-05-13 06:48:00,87.415,87.42,87.375,87.38,165400000.0
2009-05-13 06:49:00,87.385,87.415,87.38,87.41,135200000.0
2009-05-13 06:50:00,87.415,87.425,87.405,87.42,182200000.0
2009-05-13 06:51:00,87.42,87.445,87.41,87.435,107000000.0
2009-05-13 06:52:00,87.43,87.43,87.395,87.41,200600000.0
2009-05-13 06:53:00,87.41,87.435,87.405,87.415,181000000.0
2009-05-13 06:54:00,87.415,87.43,87.415,87.425,97400000.0
2009-05-13 06:55:00,87.425,87.425,87.415,87.42,103200000.0
2009-05-13 06:56:00,87.425,87.43,87.39,87.415,240600000.0
2009-05-13 06:57:00,87.42,87.43,87.405,87.41,156800000.0
2009-05-13 06:58:00,87.405,87.415,87.39,87.395,237600000.0
2009-05-13 06:59:00,87.395,87.48,87.395,87.48,125200000.0
2009-05-13 07:00:00,87.49,87.49,87.38,87.42,342400000.0
2009-05-13 07:01:00,87.42,87.45,87.415,87.45,179400000.0
2009-05-13 07:02:00,87.45,87.455,87.43,87.445,258400000.0
2009-05-13 07:03:00,87.445,87.455,87.435,87.445,141800000.0
2009-05-13 07:04:00,87.445,87.445,87.435,87.435,123600000.0
2009-05-13 07:05:00,87.435,87.445,87.43,87.445,93800000.0
2009-05-13 07:06:00,87.435,87.475,87.43,87.465,131600000.0
2009-05-13 07:07:00,87.465,87.48,87.46,87.475,49400000.0
2009-05-13 07:08:00,87.475,87.485,87.46,87.46,136800000.0
2009-05-13 07:09:00,87.465,87.47,87.46,87.46,58200000.0
2009-05-13 07:10:00,87.465,87.49,87.465,87.49,110000000.0
2009-05-13 07:11:00,87.505,87.605,87.505,87.54,444200000.0
2009-05-13 07:12:00,87.54,87.56,87.54,87.545,212400000.0
2009-05-13 07:13:00,87.55,87.565,87.55,87.555,102600000.0
2009-05-13 07:14:00,87.55,87.555,87.53,87.53,176400000.0
2009-05-13 07:15:00,87.53,87.56,87.515,87.52,195100000.0
2009-05-13 07:16:00,87.52,87.565,87.52,87.555,150800000.0
2009-05-13 07:17:00,87.555,87.57,87.555,87.565,94200000.0
2009-05-13 07:18:00,87.565,87.57,87.555,87.57,85400000.0
2009-05-13 07:19:00,87.575,87.595,87.57,87.595,221400000.0
2009-05-13 07:20:00,87.595,87.675,87.58,87.665,347400000.0
2009-05-13 07:21:00,87.665,87.665,87.62,87.65,284800000.0
2009-05-13 07:22:00,87.65,87.665,87.625,87.635,283400000.0
2009-05-13 07:23:00,87.635,87.65,87.625,87.64,346200000.0
2009-05-13 07:24:00,87.64,87.705,87.64,87.705,255000000.0
2009-05-13 07:25:00,87.705,87.725,87.695,87.715,180600000.0
2009-05-13 07:26:00,87.725,87.735,87.71,87.725,161800000.0
2009-05-13 07:27:00,87.725,87.725,87.68,87.7,221800000.0
2009-05-13 07:28:00,87.705,87.705,87.67,87.67,269200000.0
2009-05-13 07:29:00,87.67,87.685,87.645,87.645,398800000.0
2009-05-13 07:30:00,87.645,87.645,87.595,87.595,212000000.0
2009-05-13 07:31:00,87.595,87.61,87.57,87.58,238000000.0
2009-05-13 07:32:00,87.58,87.585,87.565,87.575,186600000.0
2009-05-13 07:33:00,87.57,87.575,87.555,87.56,276800000.0
2009-05-13 07:34:00,87.565,87.595,87.55,87.595,296400000.0
2009-05-13 07:35:00,87.59,87.6,87.585,87.6,269800000.0
2009-05-13 07:36:00,87.595,87.615,87.59,87.615,144200000.0
2009-05-13 07:37:00,87.605,87.635,87.605,87.63,138000000.0
2009-05-13 07:38:00,87.635,87.675,87.635,87.67,174000000.0
2009-05-13 07:39:00,87.67,87.67,87.62,87.63,140400000.0
2009-05-13 07:40:00,87.63,87.635,87.62,87.62,80000000.0
2009-05-13 07:41:00,87.62,87.645,87.615,87.64,70200000.0
2009-05-13 07:42:00,87.64,87.655,87.635,87.655,45800000.0
2009-05-13 07:43:00,87.65,87.685,87.65,87.665,113800000.0
2009-05-13 07:44:00,87.67,87.675,87.65,87.655,268000000.0
2009-05-13 07:45:00,87.655,87.665,87.645,87.65,190200000.0
2009-05-13 07:46:00,87.65,87.655,87.63,87.635,147800000.0
2009-05-13 07:47:00,87.64,87.64,87.615,87.625,154200000.0
2009-05-13 07:48:00,87.625,87.63,87.605,87.615,259400000.0
2009-05-13 07:49:00,87.61,87.615,87.595,87.61,183800000.0
2009-05-13 07:50:00,87.61,87.695,87.605,87.68,167000000.0
2009-05-13 07:51:00,87.675,87.7,87.645,87.67,263400000.0
2009-05-13 07:52:00,87.665,87.705,87.66,87.705,333000000.0
2009-05-13 07:53:00,87.705,87.72,87.67,87.675,224400000.0
2009-05-13 07:54:00,87.67,87.745,87.67,87.74,228200000.0
2009-05-13 07:55:00,87.745,87.745,87.665,87.675,279600000.0
2009-05-13 07:56:00,87.675,87.675,87.635,87.66,203400000.0
2009-05-13 07:57:00,87.64,87.65,87.625,87.635,248400000.0
2009-05-13 07:58:00,87.635,87.67,87.635,87.65,208000000.0
2009-05-13 07:59:00,87.645,87.68,87.625,87.63,308200000.0
2009-05-13 08:00:00,87.63,87.64,87.585,87.605,388300000.0
2009-05-13 08:01:00,87.615,87.62,87.585,87.61,447600000.0
2009-05-13 08:02:00,87.61,87.62,87.55,87.56,353400000.0
2009-05-13 08:03:00,87.56,87.585,87.55,87.55,394600000.0
2009-05-13 08:04:00,87.555,87.58,87.5,87.5,320600000.0
2009-05-13 08:05:00,87.5,87.6,87.5,87.55,516400000.0
2009-05-13 08:06:00,87.555,87.58,87.53,87.545,346400000.0
2009-05-13 08:07:00,87.545,87.555,87.5,87.51,431800000.0
2009-05-13 08:08:00,87.515,87.535,87.51,87.53,311800000.0
2009-05-13 08:09:00,87.53,87.595,87.53,87.54,548000000.0
2009-05-13 08:10:00,87.545,87.585,87.54,87.575,353000000.0
2009-05-13 08:11:00,87.575,87.58,87.545,87.545,352600000.0
2009-05-13 08:12:00,87.545,87.56,87.54,87.54,327200000.0
2009-05-13 08:13:00,87.54,87.555,87.515,87.55,461400000.0
2009-05-13 08:14:00,87.55,87.55,87.53,87.53,322200000.0
2009-05-13 08:15:00,87.53,87.54,87.485,87.5,275800000.0
2009-05-13 08:16:00,87.505,87.53,87.5,87.505,321000000.0
2009-05-13 08:17:00,87.52,87.525,87.495,87.525,269000000.0
2009-05-13 08:18:00,87.525,87.53,87.505,87.51,164000000.0
2009-05-13 08:19:00,87.51,87.515,87.49,87.505,269000000.0
2009-05-13 08:20:00,87.505,87.54,87.505,87.535,412800000.0
2009-05-13 08:21:00,87.535,87.565,87.535,87.56,560200000.0
2009-05-13 08:22:00,87.56,87.58,87.555,87.555,314400000.0
2009-05-13 08:23:00,87.555,87.565,87.535,87.54,288600000.0
2009-05-13 08:24:00,87.54,87.57,87.535,87.55,314200000.0
2009-05-13 08:25:00,87.55,87.565,87.535,87.55,377600000.0
2009-05-13 08:26:00,87.55,87.575,87.54,87.565,276000000.0
2009-05-13 08:27:00,87.57,87.615,87.56,87.59,357000000.0
2009-05-13 08:28:00,87.59,87.625,87.585,87.625,310800000.0
2009-05-13 08:29:00,87.625,87.66,87.625,87.655,267000000.0
2009-05-13 08:30:00,87.65,87.675,87.63,87.65,425200000.0
2009-05-13 08:31:00,87.65,87.655,87.635,87.65,181400000.0
2009-05-13 08:32:00,87.65,87.69,87.65,87.68,288400000.0
2009-05-13 08:33:00,87.675,87.685,87.66,87.67,422800000.0
2009-05-13 08:34:00,87.67,87.68,87.66,87.665,397600000.0
2009-05-13 08:35:00,87.67,87.675,87.65,87.65,342200000.0
2009-05-13 08:36:00,87.65,87.685,87.635,87.685,353600000.0
2009-05-13 08:37:00,87.69,87.7,87.64,87.65,213000000.0
2009-05-13 08:38:00,87.645,87.705,87.645,87.695,345000000.0
2009-05-13 08:39:00,87.695,87.73,87.69,87.69,447600000.0
2009-05-13 08:40:00,87.69,87.69,87.63,87.63,400800000.0
2009-05-13 08:41:00,87.63,87.67,87.63,87.645,402400000.0
2009-05-13 08:42:00,87.645,87.67,87.635,87.64,470600000.0
2009-05-13 08:43:00,87.64,87.645,87.6,87.62,327800000.0
2009-05-13 08:44:00,87.62,87.625,87.595,87.595,334200000.0
2009-05-13 08:45:00,87.595,87.6,87.59,87.595,151200000.0
2009-05-13 08:46:00,87.595,87.595,87.585,87.59,109600000.0
2009-05-13 08:47:00,87.595,87.595,87.58,87.58,58200000.0
2009-05-13 08:48:00,87.58,87.58,87.545,87.545,333600000.0
2009-05-13 08:49:00,87.545,87.565,87.525,87.535,382000000.0
2009-05-13 08:50:00,87.535,87.54,87.5,87.51,426600000.0
2009-05-13 08:51:00,87.505,87.53,87.495,87.525,316400000.0
2009-05-13 08:52:00,87.53,87.545,87.51,87.515,338400000.0
2009-05-13 08:53:00,87.515,87.52,87.49,87.5,613800000.0
2009-05-13 08:54:00,87.5,87.53,87.495,87.51,415000000.0
2009-05-13 08:55:00,87.51,87.535,87.505,87.52,437000000.0
2009-05-13 08:56:00,87.515,87.53,87.505,87.515,428400000.0
2009-05-13 08:57:00,87.515,87.52,87.485,87.505,247600000.0
2009-05-13 08:58:00,87.505,87.505,87.465,87.475,343000000.0
2009-05-13 08:59:00,87.48,87.485,87.45,87.455,323000000.0
2009-05-13 09:00:00,87.45,87.52,87.45,87.515,367600000.0
2009-05-13 09:01:00,87.51,87.52,87.43,87.44,511000000.0
2009-05-13 09:02:00,87.44,87.48,87.435,87.475,424600000.0
2009-05-13 09:03:00,87.485,87.485,87.43,87.435,303800000.0
2009-05-13 09:04:00,87.435,87.44,87.415,87.435,554400000.0
2009-05-13 09:05:00,87.44,87.46,87.42,87.45,508800000.0
2009-05-13 09:06:00,87.455,87.455,87.355,87.355,356200000.0
2009-05-13 09:07:00,87.355,87.37,87.275,87.305,697600000.0
2009-05-13 09:08:00,87.31,87.335,87.295,87.3,477000000.0
2009-05-13 09:09:00,87.3,87.32,87.25,87.255,499200000.0
2009-05-13 09:10:00,87.255,87.315,87.255,87.3,534200000.0
2009-05-13 09:11:00,87.3,87.375,87.3,87.36,560200000.0
2009-05-13 09:12:00,87.355,87.37,87.325,87.335,399400000.0
2009-05-13 09:13:00,87.33,87.355,87.295,87.295,329600000.0
2009-05-13 09:14:00,87.3,87.34,87.29,87.3,453800000.0
2009-05-13 09:15:00,87.305,87.305,87.27,87.27,492000000.0
2009-05-13 09:16:00,87.275,87.275,87.19,87.21,348400000.0
2009-05-13 09:17:00,87.22,87.23,87.19,87.21,533200000.0
2009-05-13 09:18:00,87.215,87.25,87.2,87.245,333600000.0
2009-05-13 09:19:00,87.245,87.26,87.235,87.25,215400000.0
2009-05-13 09:20:00,87.255,87.26,87.21,87.21,237600000.0
2009-05-13 09:21:00,87.21,87.24,87.15,87.17,410600000.0
2009-05-13 09:22:00,87.17,87.2,87.17,87.185,340200000.0
2009-05-13 09:23:00,87.185,87.21,87.185,87.205,412200000.0
2009-05-13 09:24:00,87.21,87.27,87.21,87.24,239800000.0
2009-05-13 09:25:00,87.24,87.285,87.24,87.265,463000000.0
2009-05-13 09:26:00,87.265,87.305,87.26,87.26,458000000.0
2009-05-13 09:27:00,87.26,87.3,87.25,87.3,257000000.0
2009-05-13 09:28:00,87.3,87.3,87.255,87.275,178800000.0
2009-05-13 09:29:00,87.285,87.3,87.27,87.28,465200000.0
2009-05-13 09:30:00,87.285,87.295,87.225,87.225,233200000.0
2009-05-13 09:31:00,87.22,87.245,87.195,87.21,337200000.0
2009-05-13 09:32:00,87.215,87.22,87.17,87.175,284000000.0
2009-05-13 09:33:00,87.185,87.205,87.17,87.205,237200000.0
2009-05-13 09:34:00,87.21,87.21,87.18,87.195,228800000.0
2009-05-13 09:35:00,87.185,87.205,87.18,87.195,247200000.0
2009-05-13 09:36:00,87.2,87.225,87.19,87.225,217800000.0
2009-05-13 09:37:00,87.22,87.275,87.22,87.255,249000000.0
2009-05-13 09:38:00,87.25,87.27,87.245,87.265,252200000.0
2009-05-13 09:39:00,87.26,87.29,87.25,87.25,386800000.0
2009-05-13 09:40:00,87.25,87.29,87.25,87.28,276400000.0
2009-05-13 09:41:00,87.28,87.305,87.255,87.305,360600000.0
2009-05-13 09:42:00,87.305,87.345,87.295,87.345,450600000.0
2009-05-13 09:43:00,87.345,87.345,87.305,87.335,461000000.0
2009-05-13 09:44:00,87.33,87.345,87.315,87.32,285200000.0
2009-05-13 09:45:00,87.325,87.42,87.32,87.415,354200000.0
2009-05-13 09:46:00,87.44,87.465,87.44,87.46,351800000.0
2009-05-13 09:47:00,87.465,87.47,87.44,87.465,325000000.0
2009-05-13 09:48:00,87.465,87.51,87.46,87.505,442400000.0
2009-05-13 09:49:00,87.51,87.57,87.5,87.545,451600000.0
2009-05-13 09:50:00,87.545,87.555,87.5,87.5,299200000.0
2009-05-13 09:51:00,87.49,87.51,87.475,87.485,270200000.0
2009-05-13 09:52:00,87.485,87.53,87.475,87.51,328000000.0
2009-05-13 09:53:00,87.51,87.565,87.5,87.51,392600000.0
2009-05-13 09:54:00,87.515,87.585,87.5,87.58,446600000.0
2009-05-13 09:55:00,87.58,87.59,87.535,87.55,374000000.0
2009-05-13 09:56:00,87.55,87.555,87.47,87.475,551200000.0
2009-05-13 09:57:00,87.475,87.525,87.475,87.475,463200000.0
2009-05-13 09:58:00,87.475,87.495,87.475,87.495,278600000.0
2009-05-13 09:59:00,87.495,87.525,87.46,87.525,351000000.0
2009-05-13 10:00:00,87.535,87.55,87.5,87.515,317200000.0
2009-05-13 10:01:00,87.525,87.525,87.495,87.495,293200000.0
2009-05-13 10:02:00,87.495,87.505,87.475,87.48,302200000.0
2009-05-13 10:03:00,87.475,87.48,87.43,87.44,284000000.0
2009-05-13 10:04:00,87.425,87.44,87.41,87.425,221400000.0
2009-05-13 10:05:00,87.42,87.46,87.42,87.45,209000000.0
2009-05-13 10:06:00,87.455,87.47,87.435,87.465,208800000.0
2009-05-13 10:07:00,87.475,87.475,87.405,87.42,251200000.0
2009-05-13 10:08:00,87.42,87.47,87.415,87.435,302200000.0
2009-05-13 10:09:00,87.435,87.46,87.415,87.415,290000000.0
2009-05-13 10:10:00,87.42,87.435,87.4,87.43,200200000.0
2009-05-13 10:11:00,87.43,87.495,87.42,87.495,234800000.0
2009-05-13 10:12:00,87.495,87.52,87.48,87.51,359200000.0
2009-05-13 10:13:00,87.5,87.525,87.45,87.455,286500000.0
2009-05-13 10:14:00,87.45,87.455,87.415,87.43,278800000.0
2009-05-13 10:15:00,87.43,87.455,87.43,87.43,184200000.0
2009-05-13 10:16:00,87.43,87.43,87.36,87.375,381400000.0
2009-05-13 10:17:00,87.375,87.405,87.365,87.385,381400000.0
2009-05-13 10:18:00,87.39,87.395,87.295,87.305,301400000.0
2009-05-13 10:19:00,87.31,87.33,87.275,87.275,427600000.0
2009-05-13 10:20:00,87.275,87.315,87.255,87.28,332000000.0
2009-05-13 10:21:00,87.285,87.325,87.28,87.32,314800000.0
2009-05-13 10:22:00,87.31,87.32,87.25,87.25,296800000.0
2009-05-13 10:23:00,87.25,87.29,87.225,87.24,264000000.0
2009-05-13 10:24:00,87.235,87.235,87.195,87.205,277800000.0
2009-05-13 10:25:00,87.2,87.25,87.19,87.235,333800000.0
2009-05-13 10:26:00,87.225,87.265,87.205,87.265,429000000.0
2009-05-13 10:27:00,87.265,87.265,87.22,87.24,324600000.0
2009-05-13 10:28:00,87.25,87.305,87.245,87.28,308000000.0
2009-05-13 10:29:00,87.28,87.3,87.275,87.3,241400000.0
2009-05-13 10:30:00,87.295,87.33,87.29,87.315,226800000.0
2009-05-13 10:31:00,87.315,87.315,87.295,87.295,144800000.0
2009-05-13 10:32:00,87.295,87.3,87.275,87.285,402600000.0
2009-05-13 10:33:00,87.295,87.315,87.285,87.3,283200000.0
2009-05-13 10:34:00,87.305,87.34,87.305,87.34,220000000.0
2009-05-13 10:35:00,87.335,87.385,87.325,87.385,224200000.0
2009-05-13 10:36:00,87.39,87.41,87.35,87.375,308000000.0
2009-05-13 10:37:00,87.375,87.455,87.375,87.455,327400000.0
2009-05-13 10:38:00,87.46,87.46,87.355,87.37,311600000.0
2009-05-13 10:39:00,87.36,87.41,87.355,87.385,367600000.0
2009-05-13 10:40:00,87.38,87.47,87.38,87.455,311600000.0
2009-05-13 10:41:00,87.455,87.455,87.395,87.42,502400000.0
2009-05-13 10:42:00,87.42,87.42,87.375,87.39,347800000.0
2009-05-13 10:43:00,87.39,87.39,87.36,87.36,254400000.0
2009-05-13 10:44:00,87.38,87.395,87.37,87.385,266400000.0
2009-05-13 10:45:00,87.385,87.41,87.38,87.405,135200000.0
2009-05-13 10:46:00,87.405,87.415,87.395,87.41,157200000.0
2009-05-13 10:47:00,87.41,87.435,87.4,87.405,390200000.0
2009-05-13 10:48:00,87.405,87.415,87.385,87.415,273200000.0
2009-05-13 10:49:00,87.415,87.435,87.395,87.415,388600000.0
2009-05-13 10:50:00,87.415,87.46,87.405,87.45,310600000.0
2009-05-13 10:51:00,87.445,87.465,87.44,87.45,120400000.0
2009-05-13 10:52:00,87.46,87.53,87.46,87.52,287400000.0
2009-05-13 10:53:00,87.525,87.55,87.495,87.51,318600000.0
2009-05-13 10:54:00,87.495,87.51,87.475,87.505,457800000.0
2009-05-13 10:55:00,87.505,87.52,87.495,87.515,291200000.0
2009-05-13 10:56:00,87.515,87.52,87.48,87.48,235600000.0
2009-05-13 10:57:00,87.485,87.5,87.475,87.485,299600000.0
2009-05-13 10:58:00,87.485,87.495,87.45,87.45,248800000.0
2009-05-13 10:59:00,87.45,87.46,87.405,87.425,327400000.0
2009-05-13 11:00:00,87.425,87.435,87.375,87.395,301200000.0
2009-05-13 11:01:00,87.395,87.405,87.345,87.355,291600000.0
2009-05-13 11:02:00,87.35,87.42,87.345,87.42,337800000.0
2009-05-13 11:03:00,87.41,87.41,87.385,87.395,255600000.0
2009-05-13 11:04:00,87.405,87.42,87.4,87.405,259400000.0
2009-05-13 11:05:00,87.4,87.415,87.39,87.415,373200000.0
2009-05-13 11:06:00,87.42,87.42,87.405,87.42,227800000.0
2009-05-13 11:07:00,87.42,87.445,87.415,87.43,186000000.0
2009-05-13 11:08:00,87.43,87.445,87.415,87.425,190800000.0
2009-05-13 11:09:00,87.42,87.42,87.37,87.375,230200000.0
2009-05-13 11:10:00,87.375,87.375,87.31,87.35,343200000.0
2009-05-13 11:11:00,87.355,87.385,87.355,87.355,265800000.0
2009-05-13 11:12:00,87.355,87.38,87.34,87.38,226800000.0
2009-05-13 11:13:00,87.385,87.44,87.38,87.39,361400000.0
2009-05-13 11:14:00,87.385,87.445,87.38,87.435,236600000.0
2009-05-13 11:15:00,87.435,87.46,87.42,87.425,298000000.0
2009-05-13 11:16:00,87.43,87.505,87.425,87.505,351200000.0
2009-05-13 11:17:00,87.505,87.505,87.46,87.46,322600000.0
2009-05-13 11:18:00,87.46,87.495,87.46,87.47,289200000.0
2009-05-13 11:19:00,87.47,87.475,87.44,87.46,330400000.0
2009-05-13 11:20:00,87.46,87.495,87.44,87.495,303000000.0
2009-05-13 11:21:00,87.5,87.515,87.485,87.515,482400000.0
2009-05-13 11:22:00,87.52,87.535,87.465,87.475,333600000.0
2009-05-13 11:23:00,87.48,87.48,87.46,87.46,283600000.0
2009-05-13 11:24:00,87.46,87.485,87.46,87.485,195600000.0
2009-05-13 11:25:00,87.48,87.485,87.445,87.455,467800000.0
2009-05-13 11:26:00,87.455,87.505,87.455,87.485,414400000.0
2009-05-13 11:27:00,87.485,87.49,87.45,87.45,330800000.0
2009-05-13 11:28:00,87.45,87.455,87.415,87.415,341600000.0
2009-05-13 11:29:00,87.405,87.415,87.37,87.405,447800000.0
2009-05-13 11:30:00,87.41,87.42,87.38,87.39,360600000.0
2009-05-13 11:31:00,87.38,87.435,87.36,87.435,368000000.0
2009-05-13 11:32:00,87.435,87.48,87.42,87.445,341600000.0
2009-05-13 11:33:00,87.445,87.48,87.425,87.44,315800000.0
2009-05-13 11:34:00,87.43,87.455,87.39,87.45,325000000.0
2009-05-13 11:35:00,87.455,87.47,87.41,87.41,253400000.0
2009-05-13 11:36:00,87.415,87.44,87.385,87.41,225000000.0
2009-05-13 11:37:00,87.41,87.445,87.39,87.445,312200000.0
2009-05-13 11:38:00,87.45,87.465,87.44,87.44,218200000.0
2009-05-13 11:39:00,87.44,87.45,87.425,87.43,270200000.0
2009-05-13 11:40:00,87.435,87.455,87.405,87.41,298000000.0
2009-05-13 11:41:00,87.41,87.415,87.36,87.36,296200000.0
2009-05-13 11:42:00,87.365,87.37,87.32,87.33,351800000.0
2009-05-13 11:43:00,87.34,87.395,87.34,87.385,400200000.0
2009-05-13 11:44:00,87.385,87.42,87.36,87.37,303000000.0
2009-05-13 11:45:00,87.365,87.375,87.335,87.335,252400000.0
2009-05-13 11:46:00,87.335,87.34,87.31,87.325,275600000.0
2009-05-13 11:47:00,87.325,87.34,87.305,87.31,151800000.0
2009-05-13 11:48:00,87.31,87.345,87.285,87.29,323600000.0
2009-05-13 11:49:00,87.285,87.305,87.255,87.27,361200000.0
2009-05-13 11:50:00,87.265,87.28,87.215,87.22,429400000.0
2009-05-13 11:51:00,87.225,87.225,87.16,87.185,390800000.0
2009-05-13 11:52:00,87.185,87.215,87.17,87.21,242200000.0
2009-05-13 11:53:00,87.21,87.225,87.185,87.2,219800000.0
2009-05-13 11:54:00,87.2,87.23,87.2,87.22,202000000.0
2009-05-13 11:55:00,87.22,87.23,87.205,87.23,256200000.0
2009-05-13 11:56:00,87.23,87.235,87.2,87.21,284200000.0
2009-05-13 11:57:00,87.21,87.21,87.125,87.125,416000000.0
2009-05-13 11:58:00,87.13,87.13,87.025,87.06,355000000.0
2009-05-13 11:59:00,87.07,87.115,87.06,87.075,351800000.0
2009-05-13 12:00:00,87.075,87.135,87.075,87.11,354000000.0
2009-05-13 12:01:00,87.11,87.11,86.985,87.03,301600000.0
2009-05-13 12:02:00,87.03,87.055,86.95,86.97,449499999.0
2009-05-13 12:03:00,86.96,87.02,86.955,87.01,476800000.0
2009-05-13 12:04:00,87.01,87.04,86.975,87.025,318600000.0
2009-05-13 12:05:00,87.015,87.13,87.005,87.115,412600000.0
2009-05-13 12:06:00,87.11,87.135,87.09,87.11,419200000.0
2009-05-13 12:07:00,87.11,87.13,87.09,87.1,390600000.0
2009-05-13 12:08:00,87.1,87.13,87.09,87.13,248600000.0
2009-05-13 12:09:00,87.135,87.175,87.13,87.15,293200000.0
2009-05-13 12:10:00,87.15,87.185,87.145,87.175,272600000.0
2009-05-13 12:11:00,87.175,87.25,87.165,87.24,351000000.0
2009-05-13 12:12:00,87.24,87.245,87.135,87.135,323600000.0
2009-05-13 12:13:00,87.135,87.16,87.135,87.15,307600000.0
2009-05-13 12:14:00,87.15,87.165,87.145,87.155,256600000.0
2009-05-13 12:15:00,87.15,87.155,87.07,87.07,311400000.0
2009-05-13 12:16:00,87.075,87.14,87.075,87.09,267600000.0
2009-05-13 12:17:00,87.09,87.09,87.025,87.05,408000000.0
2009-05-13 12:18:00,87.04,87.07,87.02,87.07,275000000.0
2009-05-13 12:19:00,87.075,87.105,87.03,87.035,316000000.0
2009-05-13 12:20:00,87.035,87.07,87.035,87.05,386800000.0
2009-05-13 12:21:00,87.05,87.055,87.035,87.04,239600000.0
2009-05-13 12:22:00,87.04,87.105,87.04,87.1,466800000.0
2009-05-13 12:23:00,87.1,87.17,87.1,87.145,429400000.0
2009-05-13 12:24:00,87.145,87.155,87.125,87.125,216400000.0
2009-05-13 12:25:00,87.12,87.15,87.115,87.125,334600000.0
2009-05-13 12:26:00,87.125,87.14,87.11,87.135,389200001.0
2009-05-13 12:27:00,87.135,87.15,87.095,87.1,341800000.0
2009-05-13 12:28:00,87.095,87.1,87.065,87.065,277200000.0
2009-05-13 12:29:00,87.065,87.08,86.975,86.985,303400000.0
2009-05-13 12:30:00,86.985,86.995,86.945,86.96,430600000.0
2009-05-13 12:31:00,86.95,86.97,86.945,86.955,375400000.0
2009-05-13 12:32:00,86.945,86.955,86.925,86.94,433200000.0
2009-05-13 12:33:00,86.94,86.97,86.94,86.96,262800000.0
2009-05-13 12:34:00,86.96,87.005,86.945,87.005,306200000.0
2009-05-13 12:35:00,87.0,87.02,86.985,87.015,229200000.0
2009-05-13 12:36:00,87.015,87.04,86.96,86.98,236800000.0
2009-05-13 12:37:00,86.98,87.015,86.96,86.975,279200000.0
2009-05-13 12:38:00,86.975,86.99,86.945,86.96,310600000.0
2009-05-13 12:39:00,86.965,86.975,86.945,86.965,167800000.0
2009-05-13 12:40:00,86.975,87.005,86.955,86.975,290200000.0
2009-05-13 12:41:00,86.98,87.01,86.975,86.99,256600000.0
2009-05-13 12:42:00,86.995,87.0,86.99,86.995,278200000.0
2009-05-13 12:43:00,87.005,87.01,86.975,86.975,247400000.0
2009-05-13 12:44:00,86.98,86.995,86.965,86.98,308400000.0
2009-05-13 12:45:00,86.98,86.985,86.955,86.97,240400000.0
2009-05-13 12:46:00,86.97,86.97,86.935,86.95,189000000.0
2009-05-13 12:47:00,86.95,86.95,86.875,86.895,255200000.0
2009-05-13 12:48:00,86.895,86.94,86.885,86.925,377600000.0
2009-05-13 12:49:00,86.925,86.965,86.91,86.925,251000000.0
2009-05-13 12:50:00,86.925,86.96,86.925,86.955,157000000.0
2009-05-13 12:51:00,86.95,86.96,86.94,86.95,223800000.0
2009-05-13 12:52:00,86.95,87.01,86.945,87.01,228000000.0
2009-05-13 12:53:00,87.0,87.07,86.98,87.05,370600000.0
2009-05-13 12:54:00,87.045,87.08,87.03,87.075,185000000.0
2009-05-13 12:55:00,87.07,87.09,87.015,87.035,424200000.0
2009-05-13 12:56:00,87.04,87.06,86.995,87.005,303400000.0
2009-05-13 12:57:00,87.0,87.06,86.995,87.045,224600000.0
2009-05-13 12:58:00,87.045,87.045,87.005,87.005,300200000.0
2009-05-13 12:59:00,87.005,87.045,86.99,87.0,325000000.0
2009-05-13 13:00:00,87.005,87.085,87.0,87.055,331600000.0
2009-05-13 13:01:00,87.055,87.115,87.05,87.11,256800000.0
2009-05-13 13:02:00,87.105,87.13,87.075,87.125,161800000.0
2009-05-13 13:03:00,87.125,87.14,87.1,87.1,202400000.0
2009-05-13 13:04:00,87.1,87.15,87.1,87.145,254600000.0
2009-05-13 13:05:00,87.145,87.18,87.145,87.175,260000000.0
2009-05-13 13:06:00,87.175,87.2,87.17,87.175,361600000.0
2009-05-13 13:07:00,87.18,87.195,87.14,87.165,358000000.0
2009-05-13 13:08:00,87.175,87.24,87.175,87.22,339000000.0
2009-05-13 13:09:00,87.22,87.235,87.155,87.185,189600000.0
2009-05-13 13:10:00,87.185,87.185,87.135,87.18,168600000.0
2009-05-13 13:11:00,87.18,87.2,87.15,87.165,188800000.0
2009-05-13 13:12:00,87.17,87.17,87.125,87.145,227000000.0
2009-05-13 13:13:00,87.145,87.145,87.11,87.125,253800000.0
2009-05-13 13:14:00,87.125,87.13,87.085,87.105,312400000.0
2009-05-13 13:15:00,87.105,87.11,86.995,87.02,443000000.0
2009-05-13 13:16:00,87.02,87.055,86.95,86.955,382600000.0
2009-05-13 13:17:00,86.955,87.0,86.945,86.96,452200000.0
2009-05-13 13:18:00,86.955,87.025,86.945,87.025,489400002.0
2009-05-13 13:19:00,87.025,87.07,87.025,87.03,403800000.0
2009-05-13 13:20:00,87.025,87.03,86.98,86.99,310200000.0
2009-05-13 13:21:00,86.985,87.005,86.97,86.97,153800000.0
2009-05-13 13:22:00,86.975,86.99,86.965,86.985,225200000.0
2009-05-13 13:23:00,86.985,87.005,86.985,86.995,406000000.0
2009-05-13 13:24:00,86.995,87.015,86.99,87.0,232000000.0
2009-05-13 13:25:00,87.01,87.025,87.005,87.02,147400000.0
2009-05-13 13:26:00,87.02,87.02,86.99,86.995,214000000.0
2009-05-13 13:27:00,86.995,87.01,86.99,86.995,305400000.0
2009-05-13 13:28:00,86.995,87.005,86.95,86.95,416400000.0
2009-05-13 13:29:00,86.95,86.985,86.95,86.98,364400000.0
2009-05-13 13:30:00,86.985,86.99,86.975,86.975,266400000.0
2009-05-13 13:31:00,86.98,87.015,86.975,87.0,327200000.0
2009-05-13 13:32:00,86.995,87.015,86.97,86.97,360600000.0
2009-05-13 13:33:00,86.97,86.97,86.94,86.945,358000000.0
2009-05-13 13:34:00,86.94,86.96,86.905,86.905,386600000.0
2009-05-13 13:35:00,86.905,86.91,86.825,86.85,539200000.0
2009-05-13 13:36:00,86.845,86.87,86.83,86.84,391200000.0
2009-05-13 13:37:00,86.84,86.895,86.825,86.86,433200000.0
2009-05-13 13:38:00,86.86,86.895,86.85,86.855,502400000.0
2009-05-13 13:39:00,86.855,86.885,86.845,86.88,424600000.0
2009-05-13 13:40:00,86.885,86.885,86.815,86.855,547000001.0
2009-05-13 13:41:00,86.86,86.885,86.855,86.875,400600000.0
2009-05-13 13:42:00,86.875,86.885,86.87,86.875,431600000.0
2009-05-13 13:43:00,86.88,86.885,86.83,86.845,411800000.0
2009-05-13 13:44:00,86.85,86.88,86.84,86.88,414200000.0
2009-05-13 13:45:00,86.88,86.88,86.86,86.87,228200000.0
2009-05-13 13:46:00,86.875,86.88,86.825,86.845,353000000.0
2009-05-13 13:47:00,86.845,86.875,86.84,86.87,381400000.0
2009-05-13 13:48:00,86.87,86.885,86.855,86.865,422200000.0
2009-05-13 13:49:00,86.865,86.885,86.8,86.805,536200000.0
2009-05-13 13:50:00,86.8,86.8,86.77,86.775,411200000.0
2009-05-13 13:51:00,86.77,86.815,86.77,86.815,464600000.0
2009-05-13 13:52:00,86.81,86.83,86.81,86.82,277800000.0
2009-05-13 13:53:00,86.82,86.83,86.77,86.775,425000000.0
2009-05-13 13:54:00,86.775,86.8,86.77,86.8,312400000.0
2009-05-13 13:55:00,86.795,86.83,86.795,86.805,338600000.0
2009-05-13 13:56:00,86.805,86.81,86.765,86.77,259600000.0
2009-05-13 13:57:00,86.77,86.795,86.755,86.78,403800000.0
2009-05-13 13:58:00,86.775,86.805,86.775,86.775,425400000.0
2009-05-13 13:59:00,86.775,86.81,86.775,86.805,334800000.0
2009-05-13 14:00:00,86.805,86.89,86.785,86.89,241800000.0
2009-05-13 14:01:00,86.885,86.925,86.87,86.89,498200000.0
2009-05-13 14:02:00,86.9,86.93,86.88,86.89,372000000.0
2009-05-13 14:03:00,86.885,86.935,86.81,86.86,319000000.0
2009-05-13 14:04:00,86.855,86.945,86.855,86.895,570300001.0
2009-05-13 14:05:00,86.91,86.945,86.89,86.905,355900000.0
2009-05-13 14:06:00,86.905,86.93,86.865,86.88,229900000.0
2009-05-13 14:07:00,86.86,86.88,86.845,86.88,446600000.0
2009-05-13 14:08:00,86.88,86.885,86.835,86.84,552200000.0
2009-05-13 14:09:00,86.84,86.92,86.835,86.9,472000000.0
2009-05-13 14:10:00,86.905,86.955,86.905,86.925,363800000.0
2009-05-13 14:11:00,86.925,86.93,86.885,86.885,444400000.0
2009-05-13 14:12:00,86.885,86.93,86.885,86.885,581600000.0
2009-05-13 14:13:00,86.89,86.91,86.85,86.895,292000000.0
2009-05-13 14:14:00,86.91,86.935,86.87,86.93,283400000.0
2009-05-13 14:15:00,86.93,86.955,86.905,86.95,332800000.0
2009-05-13 14:16:00,86.945,86.985,86.945,86.965,519800000.0
2009-05-13 14:17:00,86.955,86.97,86.925,86.955,407000000.0
2009-05-13 14:18:00,86.95,86.98,86.945,86.98,430800000.0
2009-05-13 14:19:00,86.98,87.055,86.975,87.045,551200000.0
2009-05-13 14:20:00,87.045,87.09,87.035,87.075,398600000.0
2009-05-13 14:21:00,87.075,87.095,87.065,87.07,428200000.0
2009-05-13 14:22:00,87.075,87.1,87.065,87.1,440600000.0
2009-05-13 14:23:00,87.095,87.1,87.06,87.06,466000000.0
2009-05-13 14:24:00,87.06,87.07,87.03,87.07,414000000.0
2009-05-13 14:25:00,87.07,87.075,87.05,87.06,383000000.0
2009-05-13 14:26:00,87.06,87.16,87.055,87.13,482400000.0
2009-05-13 14:27:00,87.13,87.15,87.12,87.125,346600000.0
2009-05-13 14:28:00,87.125,87.15,87.12,87.15,347000000.0
2009-05-13 14:29:00,87.14,87.205,87.12,87.125,447200000.0
2009-05-13 14:30:00,87.145,87.155,86.825,86.88,276500000.0
2009-05-13 14:31:00,86.885,86.92,86.81,86.83,326500000.0
2009-05-13 14:32:00,86.85,86.865,86.76,86.79,323600000.0
2009-05-13 14:33:00,86.785,86.815,86.725,86.755,142800000.0
2009-05-13 14:34:00,86.76,86.815,86.75,86.78,348500000.0
2009-05-13 14:35:00,86.785,86.8,86.72,86.72,300600000.0
2009-05-13 14:36:00,86.72,86.725,86.605,86.66,233100000.0
2009-05-13 14:37:00,86.63,86.67,86.6,86.63,295000000.0
2009-05-13 14:38:00,86.63,86.65,86.53,86.53,262600000.0
2009-05-13 14:39:00,86.53,86.64,86.525,86.635,340700001.0
2009-05-13 14:40:00,86.645,86.695,86.635,86.695,346700000.0
2009-05-13 14:41:00,86.695,86.745,86.675,86.72,349200000.0
2009-05-13 14:42:00,86.72,86.795,86.72,86.755,376000000.0
2009-05-13 14:43:00,86.765,86.795,86.755,86.78,403800000.0
2009-05-13 14:44:00,86.78,86.79,86.75,86.76,340800000.0
2009-05-13 14:45:00,86.76,86.8,86.75,86.795,398600000.0
2009-05-13 14:46:00,86.795,86.815,86.785,86.805,455400000.0
2009-05-13 14:47:00,86.805,86.86,86.795,86.85,387800000.0
2009-05-13 14:48:00,86.85,86.86,86.815,86.855,374400000.0
2009-05-13 14:49:00,86.865,86.91,86.855,86.905,393000000.0
2009-05-13 14:50:00,86.905,86.91,86.86,86.86,261400000.0
2009-05-13 14:51:00,86.865,86.89,86.835,86.835,317800000.0
2009-05-13 14:52:00,86.835,86.85,86.795,86.84,370400000.0
2009-05-13 14:53:00,86.84,86.845,86.785,86.81,335800000.0
2009-05-13 14:54:00,86.81,86.89,86.81,86.89,292400000.0
2009-05-13 14:55:00,86.89,86.905,86.835,86.835,311400000.0
2009-05-13 14:56:00,86.84,86.86,86.825,86.825,241600000.0
2009-05-13 14:57:00,86.83,86.865,86.82,86.865,179200000.0
2009-05-13 14:58:00,86.86,86.885,86.84,86.855,318800000.0
2009-05-13 14:59:00,86.855,86.875,86.84,86.87,402200000.0
2009-05-13 15:00:00,86.875,86.97,86.865,86.94,351600000.0
2009-05-13 15:01:00,86.94,87.015,86.93,86.965,399800000.0
2009-05-13 15:02:00,86.965,87.01,86.95,87.005,333200000.0
2009-05-13 15:03:00,87.01,87.01,86.98,87.0,375600000.0
2009-05-13 15:04:00,87.005,87.025,86.995,87.0,303800000.0
2009-05-13 15:05:00,87.005,87.035,86.99,87.005,460200000.0
2009-05-13 15:06:00,87.005,87.005,86.955,86.955,390000000.0
2009-05-13 15:07:00,86.95,86.96,86.945,86.955,440600000.0
2009-05-13 15:08:00,86.96,86.985,86.94,86.965,441600000.0
2009-05-13 15:09:00,86.965,86.995,86.905,86.915,335200000.0
2009-05-13 15:10:00,86.91,86.955,86.91,86.935,346600000.0
2009-05-13 15:11:00,86.935,86.965,86.925,86.945,256200000.0
2009-05-13 15:12:00,86.945,86.95,86.925,86.945,243800000.0
2009-05-13 15:13:00,86.945,86.96,86.87,86.88,400000000.0
2009-05-13 15:14:00,86.88,86.89,86.83,86.83,303800000.0
2009-05-13 15:15:00,86.835,86.855,86.805,86.855,364000000.0
2009-05-13 15:16:00,86.855,86.87,86.825,86.84,312800000.0
2009-05-13 15:17:00,86.84,86.84,86.775,86.775,473600000.0
2009-05-13 15:18:00,86.775,86.8,86.77,86.77,449200000.0
2009-05-13 15:19:00,86.77,86.795,86.765,86.765,294400000.0
2009-05-13 15:20:00,86.77,86.775,86.735,86.735,232600000.0
2009-05-13 15:21:00,86.725,86.76,86.71,86.735,358200000.0
2009-05-13 15:22:00,86.735,86.77,86.73,86.76,374400000.0
2009-05-13 15:23:00,86.76,86.775,86.755,86.76,293800000.0
2009-05-13 15:24:00,86.76,86.79,86.76,86.775,316200000.0
2009-05-13 15:25:00,86.775,86.795,86.765,86.78,274000000.0
2009-05-13 15:26:00,86.78,86.785,86.755,86.76,274600000.0
2009-05-13 15:27:00,86.76,86.835,86.755,86.825,275800000.0
2009-05-13 15:28:00,86.825,86.825,86.8,86.82,420000000.0
2009-05-13 15:29:00,86.82,86.86,86.82,86.835,263400000.0
2009-05-13 15:30:00,86.84,86.885,86.805,86.875,443000000.0
2009-05-13 15:31:00,86.875,86.9,86.855,86.86,334200000.0
2009-05-13 15:32:00,86.865,86.875,86.85,86.85,236600000.0
2009-05-13 15:33:00,86.85,86.86,86.84,86.85,385800000.0
2009-05-13 15:34:00,86.85,86.86,86.83,86.85,374800000.0
2009-05-13 15:35:00,86.845,86.85,86.82,86.84,411200000.0
2009-05-13 15:36:00,86.845,86.845,86.805,86.82,450000000.0
2009-05-13 15:37:00,86.82,86.83,86.805,86.81,501000000.0
2009-05-13 15:38:00,86.81,86.81,86.735,86.75,418000000.0
2009-05-13 15:39:00,86.745,86.745,86.675,86.71,460000000.0
2009-05-13 15:40:00,86.71,86.73,86.62,86.64,410400000.0
2009-05-13 15:41:00,86.645,86.675,86.6,86.615,392200000.0
2009-05-13 15:42:00,86.615,86.695,86.61,86.685,462000000.0
2009-05-13 15:43:00,86.69,86.715,86.675,86.705,434200000.0
2009-05-13 15:44:00,86.71,86.745,86.695,86.745,403200000.0
2009-05-13 15:45:00,86.735,86.745,86.695,86.705,556799999.0
2009-05-13 15:46:00,86.72,86.78,86.72,86.75,396600000.0
2009-05-13 15:47:00,86.735,86.745,86.715,86.72,609200000.0
2009-05-13 15:48:00,86.72,86.725,86.705,86.72,321400000.0
2009-05-13 15:49:00,86.73,86.795,86.72,86.785,417800000.0
2009-05-13 15:50:00,86.78,86.795,86.76,86.79,327200000.0
2009-05-13 15:51:00,86.79,86.845,86.79,86.845,175000000.0
2009-05-13 15:52:00,86.845,86.845,86.79,86.795,227000000.0
2009-05-13 15:53:00,86.785,86.795,86.74,86.755,479800000.0
2009-05-13 15:54:00,86.765,86.805,86.735,86.805,466600000.0
2009-05-13 15:55:00,86.795,86.805,86.77,86.79,343300000.0
2009-05-13 15:56:00,86.795,86.825,86.77,86.79,289600000.0
2009-05-13 15:57:00,86.795,86.845,86.79,86.82,400200000.0
2009-05-13 15:58:00,86.82,86.87,86.82,86.845,318200000.0
2009-05-13 15:59:00,86.845,86.85,86.82,86.845,310400000.0
2009-05-13 16:00:00,86.845,86.85,86.795,86.815,482800000.0
2009-05-13 16:01:00,86.815,86.825,86.785,86.785,435000000.0
2009-05-13 16:02:00,86.785,86.785,86.755,86.78,353800000.0
2009-05-13 16:03:00,86.78,86.78,86.715,86.74,346000000.0
2009-05-13 16:04:00,86.73,86.76,86.72,86.755,385200000.0
2009-05-13 16:05:00,86.755,86.76,86.735,86.735,497000000.0
2009-05-13 16:06:00,86.75,86.81,86.75,86.81,412000000.0
2009-05-13 16:07:00,86.81,86.81,86.78,86.8,219000000.0
2009-05-13 16:08:00,86.8,86.815,86.79,86.815,422600000.0
2009-05-13 16:09:00,86.815,86.825,86.755,86.79,412200000.0
2009-05-13 16:10:00,86.785,86.855,86.775,86.835,345600000.0
2009-05-13 16:11:00,86.835,86.875,86.83,86.865,564400000.0
2009-05-13 16:12:00,86.865,86.915,86.86,86.89,365600001.0
2009-05-13 16:13:00,86.89,86.915,86.88,86.905,468400001.0
2009-05-13 16:14:00,86.905,86.96,86.895,86.94,527000000.0
2009-05-13 16:15:00,86.935,87.07,86.935,87.045,367400000.0
2009-05-13 16:16:00,87.05,87.06,86.995,86.995,363500000.0
2009-05-13 16:17:00,86.995,86.995,86.955,86.955,372800000.0
2009-05-13 16:18:00,86.945,86.96,86.915,86.96,609799999.0
2009-05-13 16:19:00,86.965,86.965,86.905,86.955,448599999.0
2009-05-13 16:20:00,86.945,86.945,86.92,86.93,225800000.0
2009-05-13 16:21:00,86.93,86.94,86.91,86.915,303800000.0
2009-05-13 16:22:00,86.91,86.93,86.905,86.91,242200000.0
2009-05-13 16:23:00,86.91,86.925,86.85,86.855,264800000.0
2009-05-13 16:24:00,86.85,86.925,86.85,86.925,267200000.0
2009-05-13 16:25:00,86.925,86.965,86.925,86.965,275800000.0
2009-05-13 16:26:00,86.96,86.99,86.96,86.97,205400000.0
2009-05-13 16:27:00,86.97,86.975,86.95,86.97,233800000.0
2009-05-13 16:28:00,86.97,87.005,86.95,86.96,297000000.0
2009-05-13 16:29:00,86.965,86.98,86.95,86.965,273800000.0
2009-05-13 16:30:00,86.965,87.005,86.96,86.965,329600000.0
2009-05-13 16:31:00,86.97,87.05,86.96,87.015,400000000.0
2009-05-13 16:32:00,87.015,87.05,87.0,87.035,289000000.0
2009-05-13 16:33:00,87.035,87.04,86.985,87.0,297000000.0
2009-05-13 16:34:00,86.995,87.065,86.995,87.055,182800000.0
2009-05-13 16:35:00,87.06,87.085,87.03,87.04,342600000.0
2009-05-13 16:36:00,87.04,87.04,87.015,87.02,188200000.0
2009-05-13 16:37:00,87.01,87.01,86.97,86.975,417600000.0
2009-05-13 16:38:00,86.985,87.01,86.955,87.01,443400001.0
2009-05-13 16:39:00,87.005,87.025,86.955,86.96,469800000.0
2009-05-13 16:40:00,86.96,86.98,86.945,86.96,365600000.0
2009-05-13 16:41:00,86.96,86.965,86.945,86.95,260600000.0
2009-05-13 16:42:00,86.95,86.96,86.935,86.935,332800000.0
2009-05-13 16:43:00,86.93,86.955,86.92,86.93,405600000.0
2009-05-13 16:44:00,86.93,86.955,86.915,86.915,319400000.0
2009-05-13 16:45:00,86.915,86.915,86.86,86.86,212200000.0
2009-05-13 16:46:00,86.865,86.9,86.84,86.885,260400000.0
2009-05-13 16:47:00,86.88,86.88,86.83,86.84,387800000.0
2009-05-13 16:48:00,86.85,86.855,86.825,86.84,518000000.0
2009-05-13 16:49:00,86.845,86.875,86.84,86.87,484800000.0
2009-05-13 16:50:00,86.865,86.88,86.835,86.855,303200000.0
2009-05-13 16:51:00,86.855,86.88,86.855,86.86,320400000.0
2009-05-13 16:52:00,86.86,86.885,86.83,86.835,347600000.0
2009-05-13 16:53:00,86.84,86.84,86.79,86.81,304800000.0
2009-05-13 16:54:00,86.81,86.825,86.795,86.82,479200000.0
2009-05-13 16:55:00,86.815,86.835,86.765,86.775,250400000.0
2009-05-13 16:56:00,86.775,86.815,86.775,86.8,323400000.0
2009-05-13 16:57:00,86.8,86.81,86.775,86.81,363400000.0
2009-05-13 16:58:00,86.81,86.825,86.795,86.82,355000000.0
2009-05-13 16:59:00,86.815,86.845,86.765,86.8,356200000.0
2009-05-13 17:00:00,86.8,86.86,86.785,86.825,350600000.0
2009-05-13 17:01:00,86.83,86.835,86.795,86.8,443400000.0
2009-05-13 17:02:00,86.795,86.825,86.77,86.805,478600000.0
2009-05-13 17:03:00,86.805,86.915,86.79,86.89,484400000.0
2009-05-13 17:04:00,86.89,86.895,86.855,86.87,324800000.0
2009-05-13 17:05:00,86.865,86.88,86.825,86.825,386200000.0
2009-05-13 17:06:00,86.82,86.835,86.81,86.82,379000000.0
2009-05-13 17:07:00,86.82,86.84,86.81,86.815,233600000.0
2009-05-13 17:08:00,86.815,86.83,86.785,86.79,371600000.0
2009-05-13 17:09:00,86.795,86.81,86.765,86.78,315800000.0
2009-05-13 17:10:00,86.78,86.81,86.765,86.79,444800000.0
2009-05-13 17:11:00,86.79,86.835,86.78,86.81,367000000.0
2009-05-13 17:12:00,86.805,86.82,86.785,86.82,221200000.0
2009-05-13 17:13:00,86.82,86.89,86.82,86.885,402800000.0
2009-05-13 17:14:00,86.89,86.895,86.86,86.865,238600000.0
2009-05-13 17:15:00,86.865,86.89,86.865,86.875,390000000.0
2009-05-13 17:16:00,86.875,86.88,86.85,86.86,408400000.0
2009-05-13 17:17:00,86.855,86.86,86.775,86.805,483200000.0
2009-05-13 17:18:00,86.81,86.81,86.785,86.795,608600000.0
2009-05-13 17:19:00,86.795,86.835,86.785,86.81,440400000.0
2009-05-13 17:20:00,86.805,86.86,86.775,86.85,451400000.0
2009-05-13 17:21:00,86.85,86.88,86.84,86.87,525400000.0
2009-05-13 17:22:00,86.87,86.88,86.845,86.88,478200000.0
2009-05-13 17:23:00,86.88,86.915,86.86,86.86,274800000.0
2009-05-13 17:24:00,86.84,86.845,86.78,86.81,431000001.0
2009-05-13 17:25:00,86.8,86.84,86.79,86.8,245000000.0
2009-05-13 17:26:00,86.8,86.815,86.785,86.8,370000000.0
2009-05-13 17:27:00,86.8,86.815,86.79,86.81,471200000.0
2009-05-13 17:28:00,86.81,86.835,86.8,86.81,287800000.0
2009-05-13 17:29:00,86.815,86.865,86.81,86.845,367600000.0
2009-05-13 17:30:00,86.835,86.855,86.825,86.835,395400000.0
2009-05-13 17:31:00,86.83,86.84,86.755,86.795,404200000.0
2009-05-13 17:32:00,86.795,86.805,86.685,86.735,585000000.0
2009-05-13 17:33:00,86.735,86.785,86.72,86.75,540600000.0
2009-05-13 17:34:00,86.745,86.77,86.73,86.75,354600000.0
2009-05-13 17:35:00,86.75,86.775,86.745,86.775,424800000.0
2009-05-13 17:36:00,86.775,86.79,86.755,86.76,215800000.0
2009-05-13 17:37:00,86.76,86.785,86.76,86.77,217600000.0
2009-05-13 17:38:00,86.765,86.795,86.75,86.78,346800000.0
2009-05-13 17:39:00,86.78,86.78,86.71,86.715,336800000.0
2009-05-13 17:40:00,86.73,86.735,86.67,86.67,378600000.0
2009-05-13 17:41:00,86.67,86.68,86.645,86.675,367000000.0
2009-05-13 17:42:00,86.675,86.715,86.65,86.69,328000000.0
2009-05-13 17:43:00,86.695,86.705,86.685,86.69,338600000.0
2009-05-13 17:44:00,86.7,86.705,86.665,86.675,261800000.0
2009-05-13 17:45:00,86.66,86.73,86.65,86.725,367400000.0
2009-05-13 17:46:00,86.715,86.715,86.65,86.68,513000000.0
2009-05-13 17:47:00,86.68,86.715,86.675,86.675,356000000.0
2009-05-13 17:48:00,86.67,86.72,86.67,86.675,291400000.0
2009-05-13 17:49:00,86.665,86.745,86.665,86.745,334200000.0
2009-05-13 17:50:00,86.745,86.745,86.73,86.735,317400000.0
2009-05-13 17:51:00,86.735,86.735,86.655,86.68,364200000.0
2009-05-13 17:52:00,86.685,86.685,86.56,86.585,536800000.0
2009-05-13 17:53:00,86.585,86.615,86.575,86.59,439799999.0
2009-05-13 17:54:00,86.585,86.59,86.54,86.56,457400000.0
2009-05-13 17:55:00,86.555,86.59,86.51,86.525,593400000.0
2009-05-13 17:56:00,86.53,86.55,86.53,86.54,352200000.0
2009-05-13 17:57:00,86.54,86.56,86.535,86.535,481400001.0
2009-05-13 17:58:00,86.54,86.575,86.53,86.575,454400000.0
2009-05-13 17:59:00,86.58,86.61,86.545,86.545,419400000.0
2009-05-13 18:00:00,86.55,86.59,86.55,86.565,248400000.0
2009-05-13 18:01:00,86.565,86.61,86.55,86.6,312400000.0
2009-05-13 18:02:00,86.61,86.675,86.61,86.67,341000000.0
2009-05-13 18:03:00,86.67,86.67,86.625,86.64,218200000.0
2009-05-13 18:04:00,86.64,86.655,86.63,86.65,127800000.0
2009-05-13 18:05:00,86.65,86.665,86.65,86.66,113800000.0
2009-05-13 18:06:00,86.66,86.66,86.635,86.635,225800000.0
2009-05-13 18:07:00,86.64,86.66,86.635,86.655,214400000.0
2009-05-13 18:08:00,86.655,86.68,86.655,86.68,133400000.0
2009-05-13 18:09:00,86.68,86.68,86.655,86.66,291200000.0
2009-05-13 18:10:00,86.655,86.675,86.65,86.655,268000000.0
2009-05-13 18:11:00,86.655,86.72,86.655,86.705,325000000.0
2009-05-13 18:12:00,86.705,86.83,86.7,86.815,333200000.0
2009-05-13 18:13:00,86.82,86.84,86.8,86.825,287000000.0
2009-05-13 18:14:00,86.825,86.89,86.81,86.865,427200000.0
2009-05-13 18:15:00,86.865,86.875,86.83,86.84,468200000.0
2009-05-13 18:16:00,86.845,86.845,86.77,86.78,446400000.0
2009-05-13 18:17:00,86.78,86.79,86.755,86.78,238000000.0
2009-05-13 18:18:00,86.78,86.785,86.77,86.785,240400000.0
2009-05-13 18:19:00,86.79,86.79,86.765,86.77,269000000.0
2009-05-13 18:20:00,86.77,86.78,86.765,86.78,302600000.0
2009-05-13 18:21:00,86.775,86.795,86.765,86.785,251800000.0
2009-05-13 18:22:00,86.78,86.785,86.77,86.77,217600000.0
2009-05-13 18:23:00,86.77,86.775,86.755,86.765,204400000.0
2009-05-13 18:24:00,86.755,86.765,86.74,86.765,294600000.0
2009-05-13 18:25:00,86.76,86.77,86.75,86.755,240800000.0
2009-05-13 18:26:00,86.745,86.755,86.72,86.72,372400000.0
2009-05-13 18:27:00,86.73,86.73,86.695,86.705,167000000.0
2009-05-13 18:28:00,86.705,86.72,86.705,86.715,207600000.0
2009-05-13 18:29:00,86.715,86.715,86.705,86.705,132200000.0
2009-05-13 18:30:00,86.71,86.72,86.665,86.665,150400000.0
2009-05-13 18:31:00,86.665,86.68,86.64,86.66,229800000.0
2009-05-13 18:32:00,86.66,86.67,86.645,86.645,184000000.0
2009-05-13 18:33:00,86.65,86.65,86.585,86.615,263600000.0
2009-05-13 18:34:00,86.62,86.63,86.61,86.62,203800000.0
2009-05-13 18:35:00,86.62,86.69,86.62,86.69,164200000.0
2009-05-13 18:36:00,86.69,86.69,86.63,86.635,185200000.0
2009-05-13 18:37:00,86.64,86.67,86.64,86.645,258800000.0
2009-05-13 18:38:00,86.645,86.67,86.625,86.64,274200000.0
2009-05-13 18:39:00,86.65,86.73,86.645,86.695,244400000.0
2009-05-13 18:40:00,86.7,86.715,86.685,86.7,194000000.0
2009-05-13 18:41:00,86.705,86.71,86.67,86.68,310400000.0
2009-05-13 18:42:00,86.68,86.705,86.68,86.705,89800000.0
2009-05-13 18:43:00,86.71,86.725,86.7,86.71,215000000.0
2009-05-13 18:44:00,86.715,86.72,86.7,86.71,434600000.0
2009-05-13 18:45:00,86.71,86.71,86.655,86.66,202800000.0
2009-05-13 18:46:00,86.655,86.675,86.645,86.655,321000000.0
2009-05-13 18:47:00,86.655,86.66,86.64,86.65,269400000.0
2009-05-13 18:48:00,86.65,86.685,86.65,86.67,347600000.0
2009-05-13 18:49:00,86.665,86.685,86.665,86.67,297800000.0
2009-05-13 18:50:00,86.675,86.68,86.66,86.67,279600000.0
2009-05-13 18:51:00,86.675,86.675,86.66,86.66,111800000.0
2009-05-13 18:52:00,86.66,86.67,86.655,86.66,162400000.0
2009-05-13 18:53:00,86.66,86.665,86.63,86.645,276000000.0
2009-05-13 18:54:00,86.645,86.65,86.6,86.605,185400000.0
2009-05-13 18:55:00,86.605,86.61,86.575,86.585,229000000.0
2009-05-13 18:56:00,86.585,86.59,86.55,86.55,223400000.0
2009-05-13 18:57:00,86.56,86.575,86.52,86.53,430400000.0
2009-05-13 18:58:00,86.53,86.55,86.5,86.525,377600000.0
2009-05-13 18:59:00,86.525,86.555,86.52,86.555,379600000.0
2009-05-13 19:00:00,86.55,86.58,86.55,86.565,338800000.0
2009-05-13 19:01:00,86.57,86.57,86.55,86.565,136400000.0
2009-05-13 19:02:00,86.565,86.565,86.51,86.53,184600000.0
2009-05-13 19:03:00,86.54,86.56,86.525,86.55,198200000.0
2009-05-13 19:04:00,86.555,86.565,86.52,86.52,163400000.0
2009-05-13 19:05:00,86.52,86.535,86.45,86.45,263400000.0
2009-05-13 19:06:00,86.45,86.45,86.37,86.395,373500000.0
2009-05-13 19:07:00,86.395,86.41,86.37,86.41,454600000.0
2009-05-13 19:08:00,86.41,86.415,86.39,86.39,361600000.0
2009-05-13 19:09:00,86.395,86.42,86.365,86.38,434000000.0
2009-05-13 19:10:00,86.38,86.385,86.36,86.375,374000000.0
2009-05-13 19:11:00,86.375,86.38,86.365,86.37,203000000.0
2009-05-13 19:12:00,86.36,86.415,86.355,86.415,358200000.0
2009-05-13 19:13:00,86.415,86.435,86.4,86.43,319000000.0
2009-05-13 19:14:00,86.435,86.44,86.425,86.44,100400000.0
2009-05-13 19:15:00,86.44,86.48,86.44,86.455,365000000.0
2009-05-13 19:16:00,86.455,86.525,86.455,86.51,464600000.0
2009-05-13 19:17:00,86.51,86.52,86.49,86.495,320000000.0
2009-05-13 19:18:00,86.49,86.495,86.435,86.465,466200000.0
2009-05-13 19:19:00,86.465,86.48,86.455,86.465,421400000.0
2009-05-13 19:20:00,86.465,86.545,86.46,86.53,353800000.0
2009-05-13 19:21:00,86.53,86.53,86.48,86.48,378600000.0
2009-05-13 19:22:00,86.48,86.485,86.47,86.48,126000000.0
2009-05-13 19:23:00,86.48,86.48,86.435,86.435,132800000.0
2009-05-13 19:24:00,86.435,86.475,86.415,86.475,299800000.0
2009-05-13 19:25:00,86.47,86.485,86.455,86.465,245600000.0
2009-05-13 19:26:00,86.465,86.465,86.43,86.43,281800000.0
2009-05-13 19:27:00,86.43,86.465,86.39,86.41,367200000.0
2009-05-13 19:28:00,86.41,86.455,86.405,86.455,324000000.0
2009-05-13 19:29:00,86.455,86.46,86.38,86.38,265200000.0
2009-05-13 19:30:00,86.38,86.43,86.375,86.415,444400000.0
2009-05-13 19:31:00,86.41,86.425,86.375,86.39,425800000.0
2009-05-13 19:32:00,86.39,86.435,86.39,86.4,245600000.0
2009-05-13 19:33:00,86.4,86.435,86.37,86.435,250200000.0
2009-05-13 19:34:00,86.43,86.445,86.415,86.44,138200000.0
2009-05-13 19:35:00,86.445,86.45,86.425,86.425,122200000.0
2009-05-13 19:36:00,86.425,86.48,86.425,86.48,142400000.0
2009-05-13 19:37:00,86.475,86.535,86.46,86.49,93500000.0
2009-05-13 19:38:00,86.49,86.53,86.49,86.515,76800000.0
2009-05-13 19:39:00,86.515,86.555,86.515,86.53,149200000.0
2009-05-13 19:40:00,86.53,86.565,86.52,86.52,230600000.0
2009-05-13 19:41:00,86.525,86.56,86.525,86.55,310600000.0
2009-05-13 19:42:00,86.55,86.58,86.535,86.54,64000000.0
2009-05-13 19:43:00,86.53,86.53,86.48,86.515,196000000.0
2009-05-13 19:44:00,86.52,86.545,86.48,86.5,123600000.0
2009-05-13 19:45:00,86.49,86.505,86.455,86.46,72200000.0
2009-05-13 19:46:00,86.46,86.47,86.46,86.465,36800000.0
2009-05-13 19:47:00,86.46,86.46,86.415,86.445,354200000.0
2009-05-13 19:48:00,86.45,86.485,86.43,86.48,131200000.0
2009-05-13 19:49:00,86.48,86.495,86.43,86.435,144600000.0
2009-05-13 19:50:00,86.43,86.45,86.395,86.45,230200000.0
2009-05-13 19:51:00,86.455,86.5,86.44,86.5,166800000.0
2009-05-13 19:52:00,86.5,86.52,86.485,86.49,291000000.0
2009-05-13 19:53:00,86.49,86.52,86.49,86.5,130400000.0
2009-05-13 19:54:00,86.5,86.525,86.49,86.525,75600000.0
2009-05-13 19:55:00,86.525,86.545,86.495,86.5,98400000.0
2009-05-13 19:56:00,86.485,86.495,86.455,86.47,118000000.0
2009-05-13 19:57:00,86.475,86.505,86.455,86.49,89000000.0
2009-05-13 19:58:00,86.49,86.515,86.485,86.5,90600000.0
2009-05-13 19:59:00,86.5,86.525,86.495,86.51,247200000.0
2009-05-13 20:00:00,86.515,86.525,86.475,86.475,110400000.0
2009-05-13 20:01:00,86.49,86.495,86.465,86.49,152200000.0
2009-05-13 20:02:00,86.485,86.495,86.465,86.465,113000000.0
2009-05-13 20:03:00,86.465,86.49,86.455,86.47,144800000.0
2009-05-13 20:04:00,86.47,86.475,86.45,86.46,65600000.0
2009-05-13 20:05:00,86.46,86.46,86.43,86.45,103400000.0
2009-05-13 20:06:00,86.455,86.465,86.435,86.435,61200000.0
2009-05-13 20:07:00,86.44,86.475,86.405,86.405,123400000.0
2009-05-13 20:08:00,86.405,86.415,86.385,86.4,118000000.0
2009-05-13 20:09:00,86.41,86.425,86.4,86.42,77200000.0
2009-05-13 20:10:00,86.425,86.475,86.425,86.465,116400000.0
2009-05-13 20:11:00,86.465,86.47,86.44,86.445,191000000.0
2009-05-13 20:12:00,86.46,86.485,86.43,86.445,252600000.0
2009-05-13 20:13:00,86.45,86.475,86.395,86.4,368800000.0
2009-05-13 20:14:00,86.4,86.435,86.395,86.415,271000000.0
2009-05-13 20:15:00,86.42,86.425,86.375,86.385,319200000.0
2009-05-13 20:16:00,86.385,86.405,86.375,86.38,462800000.0
2009-05-13 20:17:00,86.38,86.385,86.335,86.35,439600000.0
2009-05-13 20:18:00,86.35,86.35,86.325,86.34,314600000.0
2009-05-13 20:19:00,86.345,86.35,86.33,86.34,280200000.0
2009-05-13 20:20:00,86.335,86.355,86.33,86.335,333800000.0
2009-05-13 20:21:00,86.335,86.355,86.33,86.35,459600000.0
2009-05-13 20:22:00,86.35,86.36,86.335,86.35,292400000.0
2009-05-13 20:23:00,86.35,86.35,86.325,86.33,287600000.0
2009-05-13 20:24:00,86.33,86.335,86.32,86.325,126400000.0
2009-05-13 20:25:00,86.32,86.33,86.32,86.33,104400000.0
2009-05-13 20:26:00,86.33,86.4,86.325,86.395,288400000.0
2009-05-13 20:27:00,86.395,86.445,86.39,86.415,309800000.0
2009-05-13 20:28:00,86.415,86.415,86.36,86.375,373200000.0
2009-05-13 20:29:00,86.375,86.405,86.37,86.385,303400000.0
2009-05-13 20:30:00,86.385,86.395,86.365,86.395,236000000.0
2009-05-13 20:31:00,86.395,86.445,86.395,86.42,339000000.0
2009-05-13 20:32:00,86.425,86.425,86.395,86.395,154600000.0
2009-05-13 20:33:00,86.395,86.415,86.395,86.4,200400000.0
2009-05-13 20:34:00,86.4,86.41,86.4,86.405,160000000.0
2009-05-13 20:35:00,86.405,86.425,86.39,86.425,127200000.0
2009-05-13 20:36:00,86.425,86.43,86.415,86.425,140000000.0
2009-05-13 20:37:00,86.43,86.455,86.43,86.45,190200000.0
2009-05-13 20:38:00,86.45,86.455,86.445,86.455,76800000.0
2009-05-13 20:39:00,86.455,86.48,86.45,86.48,327800000.0
2009-05-13 20:40:00,86.47,86.485,86.445,86.455,331800000.0
2009-05-13 20:41:00,86.455,86.475,86.425,86.46,376000000.0
2009-05-13 20:42:00,86.46,86.475,86.44,86.45,144600000.0
2009-05-13 20:43:00,86.44,86.45,86.435,86.445,171600000.0
2009-05-13 20:44:00,86.445,86.465,86.435,86.465,237600000.0
2009-05-13 20:45:00,86.47,86.47,86.435,86.435,223000000.0
2009-05-13 20:46:00,86.435,86.455,86.435,86.45,276600000.0
2009-05-13 20:47:00,86.45,86.46,86.43,86.435,243200000.0
2009-05-13 20:48:00,86.435,86.435,86.395,86.43,392400000.0
2009-05-13 20:49:00,86.43,86.43,86.255,86.285,369600000.0
2009-05-13 20:50:00,86.285,86.295,86.255,86.28,329600000.0
2009-05-13 20:51:00,86.28,86.33,86.265,86.275,368000000.0
2009-05-13 20:52:00,86.275,86.315,86.27,86.295,328200000.0
2009-05-13 20:53:00,86.3,86.31,86.24,86.245,333000000.0
2009-05-13 20:54:00,86.245,86.29,86.235,86.235,309600000.0
2009-05-13 20:55:00,86.235,86.26,86.225,86.245,367400000.0
2009-05-13 20:56:00,86.245,86.285,86.245,86.275,228200000.0
2009-05-13 20:57:00,86.28,86.31,86.255,86.26,276000000.0
2009-05-13 20:58:00,86.275,86.275,86.255,86.26,187600000.0
2009-05-13 20:59:00,86.27,86.325,86.26,86.32,344600000.0
2009-05-13 21:00:00,86.32,86.35,86.3,86.3,282000000.0
2009-05-13 21:01:00,86.305,86.335,86.29,86.29,228200000.0
2009-05-13 21:02:00,86.29,86.305,86.275,86.29,78000000.0
2009-05-13 21:03:00,86.29,86.3,86.235,86.235,237600000.0
2009-05-13 21:04:00,86.24,86.245,86.225,86.235,208800000.0
2009-05-13 21:05:00,86.235,86.245,86.22,86.24,159200000.0
2009-05-13 21:06:00,86.235,86.235,86.225,86.225,49600000.0
2009-05-13 21:07:00,86.225,86.235,86.225,86.235,89200000.0
2009-05-13 21:08:00,86.235,86.25,86.225,86.225,230200000.0
2009-05-13 21:09:00,86.225,86.25,86.21,86.235,187400000.0
2009-05-13 21:10:00,86.245,86.245,86.235,86.245,73000000.0
2009-05-13 21:11:00,86.25,86.3,86.245,86.265,189400000.0
2009-05-13 21:12:00,86.265,86.275,86.255,86.27,76000000.0
2009-05-13 21:13:00,86.26,86.26,86.21,86.215,123200000.0
2009-05-13 21:14:00,86.215,86.225,86.205,86.205,156800000.0
2009-05-13 21:15:00,86.205,86.205,86.09,86.105,244200000.0
2009-05-13 21:16:00,86.095,86.13,86.085,86.105,215000000.0
2009-05-13 21:17:00,86.09,86.095,86.005,86.02,273900000.0
2009-05-13 21:18:00,86.03,86.045,86.01,86.01,325000000.0
2009-05-13 21:19:00,86.015,86.035,86.01,86.035,151800000.0
2009-05-13 21:20:00,86.03,86.08,86.03,86.07,164000000.0
2009-05-13 21:21:00,86.07,86.1,86.065,86.07,208000000.0
2009-05-13 21:22:00,86.065,86.07,86.035,86.04,249800000.0
2009-05-13 21:23:00,86.04,86.05,85.975,85.985,374200000.0
2009-05-13 21:24:00,85.99,86.09,85.985,86.08,251800000.0
2009-05-13 21:25:00,86.085,86.085,86.01,86.05,161700000.0
2009-05-13 21:26:00,86.05,86.075,86.035,86.05,210600000.0
2009-05-13 21:27:00,86.05,86.075,86.045,86.075,274600000.0
2009-05-13 21:28:00,86.07,86.07,86.035,86.04,219600000.0
2009-05-13 21:29:00,86.03,86.06,86.01,86.055,163000000.0
2009-05-13 21:30:00,86.05,86.065,86.025,86.04,186800000.0
2009-05-13 21:31:00,86.035,86.06,86.035,86.05,111000000.0
2009-05-13 21:32:00,86.05,86.05,86.02,86.03,196000000.0
2009-05-13 21:33:00,86.03,86.05,86.03,86.04,230400000.0
2009-05-13 21:34:00,86.045,86.125,86.035,86.1,379000000.0
2009-05-13 21:35:00,86.1,86.125,86.1,86.115,252000000.0
2009-05-13 21:36:00,86.13,86.15,86.13,86.135,280000000.0
2009-05-13 21:37:00,86.13,86.165,86.13,86.155,270000000.0
2009-05-13 21:38:00,86.155,86.17,86.11,86.14,322200000.0
2009-05-13 21:39:00,86.13,86.13,86.06,86.075,350800000.0
2009-05-13 21:40:00,86.075,86.11,86.06,86.085,330200000.0
2009-05-13 21:41:00,86.08,86.085,86.025,86.05,223400000.0
2009-05-13 21:42:00,86.05,86.06,85.99,86.01,215000000.0
2009-05-13 21:43:00,86.01,86.025,85.985,85.985,112200000.0
2009-05-13 21:44:00,85.985,86.005,85.97,85.995,200800000.0
2009-05-13 21:45:00,85.995,86.06,85.985,86.055,118600000.0
2009-05-13 21:46:00,86.055,86.12,86.05,86.11,158600000.0
2009-05-13 21:47:00,86.115,86.13,86.08,86.1,192400000.0
2009-05-13 21:48:00,86.095,86.145,86.07,86.135,230400000.0
2009-05-13 21:49:00,86.13,86.145,86.085,86.105,262200000.0
2009-05-13 21:50:00,86.125,86.165,86.12,86.16,160400000.0
2009-05-13 21:51:00,86.165,86.175,86.09,86.1,335000000.0
2009-05-13 21:52:00,86.095,86.1,86.05,86.07,282800000.0
2009-05-13 21:53:00,86.085,86.085,86.04,86.055,293600000.0
2009-05-13 21:54:00,86.05,86.06,86.035,86.06,216800000.0
2009-05-13 21:55:00,86.055,86.07,86.05,86.055,102000000.0
2009-05-13 21:56:00,86.055,86.065,86.0,86.01,259200000.0
2009-05-13 21:57:00,86.005,86.01,85.98,86.01,174400000.0
2009-05-13 21:58:00,86.01,86.025,85.985,86.025,233800000.0
2009-05-13 21:59:00,86.025,86.045,86.0,86.03,278600000.0
2009-05-13 22:00:00,86.025,86.035,85.995,86.02,289400000.0
2009-05-13 22:01:00,86.025,86.03,86.01,86.01,197800000.0
2009-05-13 22:02:00,86.005,86.05,86.0,86.015,420800000.0
2009-05-13 22:03:00,86.02,86.045,86.02,86.035,273400000.0
2009-05-13 22:04:00,86.035,86.035,85.99,86.03,345200000.0
2009-05-13 22:05:00,86.025,86.065,86.025,86.045,315400000.0
2009-05-13 22:06:00,86.045,86.06,86.045,86.06,35000000.0
2009-05-13 22:07:00,86.06,86.06,86.06,86.06,43200000.0
2009-05-13 22:08:00,86.065,86.085,86.065,86.085,122600000.0
2009-05-13 22:09:00,86.085,86.09,86.06,86.07,186000000.0
2009-05-13 22:10:00,86.065,86.085,86.06,86.075,125800000.0
2009-05-13 22:11:00,86.075,86.095,86.075,86.085,173200000.0
2009-05-13 22:12:00,86.115,86.115,86.085,86.095,164400000.0
2009-05-13 22:13:00,86.095,86.1,86.065,86.065,235400000.0
2009-05-13 22:14:00,86.07,86.085,86.065,86.07,197400000.0
2009-05-13 22:15:00,86.065,86.1,86.05,86.095,146000000.0
2009-05-13 22:16:00,86.105,86.11,86.095,86.11,98400000.0
2009-05-13 22:17:00,86.11,86.125,86.105,86.115,215000000.0
2009-05-13 22:18:00,86.11,86.145,86.11,86.135,82400000.0
2009-05-13 22:19:00,86.14,86.15,86.125,86.125,113600000.0
2009-05-13 22:20:00,86.125,86.135,86.095,86.105,176200000.0
2009-05-13 22:21:00,86.105,86.11,86.105,86.105,35000000.0
2009-05-13 22:22:00,86.095,86.105,86.04,86.04,123400000.0
2009-05-13 22:23:00,86.04,86.055,86.04,86.055,73000000.0
2009-05-13 22:24:00,86.055,86.06,86.055,86.06,13600000.0
2009-05-13 22:25:00,86.055,86.065,86.05,86.065,38800000.0
2009-05-13 22:26:00,86.065,86.065,86.025,86.03,73400000.0
2009-05-13 22:27:00,86.055,86.055,85.99,86.0,209000000.0
2009-05-13 22:28:00,85.995,86.03,85.985,86.03,136400000.0
2009-05-13 22:29:00,86.03,86.04,86.01,86.025,174400000.0
2009-05-13 22:30:00,86.025,86.045,86.005,86.025,171800000.0
2009-05-13 22:31:00,86.02,86.035,86.02,86.03,242800000.0
2009-05-13 22:32:00,86.03,86.045,86.025,86.035,127600000.0
2009-05-13 22:33:00,86.025,86.04,86.015,86.04,125800000.0
2009-05-13 22:34:00,86.035,86.035,86.0,86.01,230400000.0
2009-05-13 22:35:00,86.015,86.015,86.0,86.005,127000000.0
2009-05-13 22:36:00,86.005,86.015,85.99,86.005,93000000.0
2009-05-13 22:37:00,86.005,86.015,86.0,86.0,84400000.0
2009-05-13 22:38:00,86.005,86.04,86.005,86.03,181600000.0
2009-05-13 22:39:00,86.03,86.04,86.015,86.03,76400000.0
2009-05-13 22:40:00,86.03,86.03,85.99,85.995,108600000.0
2009-05-13 22:41:00,86.0,86.075,86.0,86.025,310800000.0
2009-05-13 22:42:00,86.02,86.035,85.96,85.99,341200000.0
2009-05-13 22:43:00,85.97,86.0,85.965,85.99,249600000.0
2009-05-13 22:44:00,86.005,86.01,85.99,86.01,42000000.0
2009-05-13 22:45:00,86.01,86.035,85.99,86.01,224400000.0
2009-05-13 22:46:00,86.01,86.04,85.98,86.01,218400000.0
2009-05-13 22:47:00,86.02,86.02,85.99,86.0,141400000.0
2009-05-13 22:48:00,86.005,86.005,85.985,86.005,96400000.0
2009-05-13 22:49:00,86.005,86.005,85.99,86.005,85200000.0
2009-05-13 22:50:00,86.005,86.015,85.995,86.015,148000000.0
2009-05-13 22:51:00,86.015,86.03,86.0,86.015,183000000.0
2009-05-13 22:52:00,86.02,86.05,86.005,86.005,219800000.0
2009-05-13 22:53:00,86.005,86.065,86.005,86.065,204000000.0
2009-05-13 22:54:00,86.075,86.075,86.035,86.045,197200000.0
2009-05-13 22:55:00,86.04,86.055,86.01,86.025,70000000.0
2009-05-13 22:56:00,86.04,86.04,86.03,86.03,106000000.0
2009-05-13 22:57:00,86.03,86.045,86.015,86.045,137400000.0
2009-05-13 22:58:00,86.045,86.065,86.0,86.05,146600000.0
2009-05-13 22:59:00,86.05,86.11,86.045,86.095,76200000.0
2009-05-13 23:00:00,86.1,86.1,86.065,86.087,15400000.0
2009-05-13 23:01:00,86.04,86.08,86.04,86.08,24200000.0
2009-05-13 23:02:00,86.075,86.085,86.06,86.085,27800000.0
2009-05-13 23:03:00,86.085,86.085,86.08,86.08,12000000.0
2009-05-13 23:04:00,86.08,86.08,86.07,86.075,26400000.0
2009-05-13 23:05:00,86.08,86.08,86.065,86.07,53800000.0
2009-05-13 23:06:00,86.065,86.075,86.065,86.07,51200000.0
2009-05-13 23:07:00,86.065,86.08,86.065,86.065,35200000.0
2009-05-13 23:08:00,86.065,86.085,86.065,86.08,95000000.0
2009-05-13 23:09:00,86.08,86.1,86.075,86.1,52400000.0
2009-05-13 23:10:00,86.095,86.105,86.09,86.1,31200000.0
2009-05-13 23:11:00,86.105,86.11,86.08,86.085,74200000.0
2009-05-13 23:12:00,86.085,86.095,86.08,86.085,40400000.0
2009-05-13 23:13:00,86.09,86.11,86.085,86.1,114400000.0
2009-05-13 23:14:00,86.1,86.105,86.09,86.09,45000000.0
2009-05-13 23:15:00,86.095,86.095,86.095,86.095,5600000.0
2009-05-13 23:16:00,86.1,86.1,86.09,86.095,12800000.0
2009-05-13 23:17:00,86.095,86.1,86.07,86.085,75000000.0
2009-05-13 23:18:00,86.085,86.11,86.085,86.1,39800000.0
2009-05-13 23:19:00,86.09,86.09,86.085,86.09,42200000.0
2009-05-13 23:20:00,86.085,86.09,86.085,86.09,14800000.0
2009-05-13 23:21:00,86.09,86.105,86.09,86.105,11600000.0
2009-05-13 23:22:00,86.1,86.11,86.1,86.105,70000000.0
2009-05-13 23:23:00,86.11,86.125,86.11,86.11,91400000.0
2009-05-13 23:24:00,86.115,86.115,86.105,86.11,27000000.0
2009-05-13 23:25:00,86.11,86.12,86.11,86.115,25800000.0
2009-05-13 23:26:00,86.105,86.125,86.105,86.12,63000000.0
2009-05-13 23:27:00,86.125,86.125,86.115,86.115,119000000.0
2009-05-13 23:28:00,86.115,86.125,86.115,86.12,49000000.0
2009-05-13 23:29:00,86.115,86.145,86.115,86.125,188200000.0
2009-05-13 23:30:00,86.125,86.135,86.12,86.13,89400000.0
2009-05-13 23:31:00,86.125,86.155,86.125,86.14,165600000.0
2009-05-13 23:32:00,86.14,86.175,86.14,86.17,64800000.0
2009-05-13 23:33:00,86.16,86.175,86.16,86.17,54200000.0
2009-05-13 23:34:00,86.17,86.17,86.155,86.17,74200000.0
2009-05-13 23:35:00,86.17,86.17,86.155,86.165,17400000.0
2009-05-13 23:36:00,86.165,86.17,86.16,86.17,31800000.0
2009-05-13 23:37:00,86.155,86.17,86.155,86.17,29200000.0
2009-05-13 23:38:00,86.17,86.17,86.17,86.17,1400000.0
2009-05-13 23:39:00,86.17,86.17,86.155,86.165,25000000.0
2009-05-13 23:40:00,86.16,86.18,86.16,86.17,183800000.0
2009-05-13 23:41:00,86.17,86.17,86.165,86.165,3400000.0
2009-05-13 23:42:00,86.165,86.165,86.165,86.165,4200000.0
2009-05-13 23:43:00,86.155,86.165,86.155,86.155,25000000.0
2009-05-13 23:44:00,86.16,86.16,86.15,86.15,6800000.0
2009-05-13 23:45:00,86.15,86.16,86.15,86.15,54000000.0
2009-05-13 23:46:00,86.15,86.16,86.15,86.155,28000000.0
2009-05-13 23:47:00,86.155,86.165,86.15,86.15,43000000.0
2009-05-13 23:48:00,86.16,86.165,86.155,86.165,8400000.0
2009-05-13 23:49:00,86.16,86.17,86.155,86.16,16800000.0
2009-05-13 23:50:00,86.165,86.17,86.165,86.17,8400000.0
2009-05-13 23:51:00,86.17,86.175,86.165,86.17,26800000.0
2009-05-13 23:52:00,86.17,86.175,86.16,86.175,35800000.0
2009-05-13 23:53:00,86.17,86.175,86.165,86.175,29400000.0
2009-05-13 23:54:00,86.17,86.175,86.13,86.14,29400000.0
2009-05-13 23:55:00,86.145,86.145,86.125,86.13,42800000.0
2009-05-13 23:56:00,86.125,86.13,86.11,86.125,41600000.0
2009-05-13 23:57:00,86.11,86.12,86.065,86.075,89200000.0
2009-05-13 23:58:00,86.07,86.075,86.05,86.055,51800000.0
2009-05-13 23:59:00,86.06,86.075,86.02,86.02,116800000.0
2009-05-14 00:00:00,86.02,86.065,86.01,86.03,105400000.0
2009-05-14 00:01:00,86.03,86.03,85.99,85.995,68200000.0
2009-05-14 00:02:00,85.99,86.0,85.955,85.965,79000000.0
2009-05-14 00:03:00,85.965,85.985,85.965,85.965,63600000.0
2009-05-14 00:04:00,85.965,85.985,85.915,85.915,154800000.0
2009-05-14 00:05:00,85.92,85.94,85.915,85.925,161400000.0
2009-05-14 00:06:00,85.915,85.915,85.865,85.91,110800000.0
2009-05-14 00:07:00,85.905,85.94,85.905,85.925,56000000.0
2009-05-14 00:08:00,85.925,85.955,85.925,85.94,108600000.0
2009-05-14 00:09:00,85.94,85.95,85.94,85.945,10200000.0
2009-05-14 00:10:00,85.955,86.01,85.945,86.01,51600000.0
2009-05-14 00:11:00,86.005,86.075,86.0,86.065,80800000.0
2009-05-14 00:12:00,86.06,86.07,86.05,86.07,51800000.0
2009-05-14 00:13:00,86.08,86.08,86.07,86.08,14000000.0
2009-05-14 00:14:00,86.07,86.07,86.065,86.07,23200000.0
2009-05-14 00:15:00,86.06,86.085,86.055,86.07,68400000.0
2009-05-14 00:16:00,86.07,86.08,86.065,86.08,43600000.0
2009-05-14 00:17:00,86.065,86.075,86.06,86.065,96600000.0
2009-05-14 00:18:00,86.065,86.07,86.055,86.07,24800000.0
2009-05-14 00:19:00,86.065,86.07,86.06,86.07,24400000.0
2009-05-14 00:20:00,86.07,86.085,86.065,86.08,41800000.0
2009-05-14 00:21:00,86.085,86.1,86.085,86.085,50400000.0
2009-05-14 00:22:00,86.08,86.1,86.08,86.1,62600000.0
2009-05-14 00:23:00,86.1,86.11,86.1,86.11,6000000.0
2009-05-14 00:24:00,86.11,86.11,86.09,86.105,31600000.0
2009-05-14 00:25:00,86.095,86.1,86.08,86.08,35800000.0
2009-05-14 00:26:00,86.08,86.08,86.08,86.08,9000000.0
2009-05-14 00:27:00,86.08,86.1,86.08,86.095,10800000.0
2009-05-14 00:28:00,86.095,86.105,86.085,86.105,80400000.0
2009-05-14 00:29:00,86.09,86.1,86.085,86.1,20600000.0
2009-05-14 00:30:00,86.095,86.1,86.095,86.095,28600000.0
2009-05-14 00:31:00,86.079,86.083,86.071,86.076,363600000.0
2009-05-14 00:32:00,86.1,86.1,86.095,86.095,10200000.0
2009-05-14 00:33:00,86.105,86.105,86.1,86.1,18000000.0
2009-05-14 00:34:00,86.105,86.145,86.095,86.14,95400000.0
2009-05-14 00:35:00,86.145,86.16,86.14,86.15,59200000.0
2009-05-14 00:36:00,86.165,86.17,86.15,86.16,91400000.0
2009-05-14 00:37:00,86.16,86.165,86.15,86.155,43400000.0
2009-05-14 00:38:00,86.145,86.145,86.1,86.115,86800000.0
2009-05-14 00:39:00,86.115,86.12,86.105,86.11,27200000.0
2009-05-14 00:40:00,86.105,86.11,86.1,86.1,12400000.0
2009-05-14 00:41:00,86.105,86.105,86.095,86.095,21000000.0
2009-05-14 00:42:00,86.105,86.12,86.1,86.12,52000000.0
2009-05-14 00:43:00,86.12,86.13,86.115,86.12,83800000.0
2009-05-14 00:44:00,86.12,86.12,86.1,86.12,93800000.0
2009-05-14 00:45:00,86.12,86.13,86.115,86.12,75800000.0
2009-05-14 00:46:00,86.12,86.13,86.115,86.13,64200000.0
2009-05-14 00:47:00,86.13,86.155,86.12,86.13,96600000.0
2009-05-14 00:48:00,86.13,86.135,86.11,86.115,56600000.0
2009-05-14 00:49:00,86.12,86.145,86.11,86.12,108200000.0
2009-05-14 00:50:00,86.12,86.13,86.105,86.125,47600000.0
2009-05-14 00:51:00,86.13,86.13,86.095,86.1,158000000.0
2009-05-14 00:52:00,86.1,86.1,86.06,86.065,170400000.0
2009-05-14 00:53:00,86.06,86.065,86.01,86.03,297800000.0
2009-05-14 00:54:00,86.03,86.04,86.02,86.03,91000000.0
2009-05-14 00:55:00,86.025,86.04,86.015,86.035,109400000.0
2009-05-14 00:56:00,86.025,86.04,86.015,86.02,86000000.0
2009-05-14 00:57:00,86.02,86.035,86.015,86.03,129600000.0
2009-05-14 00:58:00,86.03,86.05,86.015,86.05,225000000.0
2009-05-14 00:59:00,86.05,86.1,86.035,86.09,235200000.0
2009-05-14 01:00:00,86.09,86.135,86.09,86.125,84000000.0
2009-05-14 01:01:00,86.125,86.125,86.1,86.1,58400000.0
2009-05-14 01:02:00,86.105,86.12,86.1,86.12,57000000.0
2009-05-14 01:03:00,86.115,86.12,86.115,86.12,4200000.0
2009-05-14 01:04:00,86.12,86.12,86.12,86.12,2800000.0
2009-05-14 01:05:00,86.11,86.135,86.11,86.13,36600000.0
2009-05-14 01:06:00,86.135,86.165,86.125,86.155,235200000.0
2009-05-14 01:07:00,86.15,86.155,86.145,86.145,32000000.0
2009-05-14 01:08:00,86.15,86.155,86.13,86.135,92400000.0
2009-05-14 01:09:00,86.14,86.16,86.13,86.16,49600000.0
2009-05-14 01:10:00,86.155,86.18,86.145,86.145,121500000.0
2009-05-14 01:11:00,86.145,86.16,86.135,86.145,153400000.0
2009-05-14 01:12:00,86.145,86.145,86.135,86.135,14200000.0
2009-05-14 01:13:00,86.135,86.135,86.115,86.125,128800000.0
2009-05-14 01:14:00,86.12,86.12,86.075,86.075,157400000.0
2009-05-14 01:15:00,86.075,86.075,86.04,86.075,129200000.0
2009-05-14 01:16:00,86.06,86.07,86.06,86.07,37200000.0
2009-05-14 01:17:00,86.07,86.07,86.07,86.07,2800000.0
2009-05-14 01:18:00,86.065,86.065,86.06,86.06,20600000.0
2009-05-14 01:19:00,86.07,86.075,86.06,86.07,54200000.0
2009-05-14 01:20:00,86.07,86.095,86.065,86.095,97400000.0
2009-05-14 01:21:00,86.095,86.12,86.09,86.1,115800000.0
2009-05-14 01:22:00,86.105,86.135,86.1,86.135,107800000.0
2009-05-14 01:23:00,86.135,86.16,86.13,86.15,185800000.0
2009-05-14 01:24:00,86.15,86.165,86.125,86.14,237600000.0
2009-05-14 01:25:00,86.145,86.155,86.135,86.15,129000000.0
2009-05-14 01:26:00,86.155,86.18,86.14,86.155,257600000.0
2009-05-14 01:27:00,86.155,86.16,86.14,86.145,336000000.0
2009-05-14 01:28:00,86.15,86.15,86.14,86.15,74400000.0
2009-05-14 01:29:00,86.15,86.15,86.12,86.12,125000000.0
2009-05-14 01:30:00,86.125,86.135,86.09,86.095,146200000.0
2009-05-14 01:31:00,86.11,86.11,86.05,86.065,237400000.0
2009-05-14 01:32:00,86.07,86.155,86.06,86.09,324800000.0
2009-05-14 01:33:00,86.065,86.12,86.065,86.09,233800000.0
2009-05-14 01:34:00,86.09,86.09,86.075,86.08,261200000.0
2009-05-14 01:35:00,86.08,86.085,86.065,86.07,84800000.0
2009-05-14 01:36:00,86.07,86.07,86.035,86.035,137400000.0
2009-05-14 01:37:00,86.04,86.08,86.04,86.045,167800000.0
2009-05-14 01:38:00,86.04,86.06,86.025,86.025,234800000.0
2009-05-14 01:39:00,86.025,86.065,86.02,86.06,252600000.0
2009-05-14 01:40:00,86.06,86.06,86.04,86.04,299400000.0
2009-05-14 01:41:00,86.035,86.04,86.015,86.02,46800000.0
2009-05-14 01:42:00,86.025,86.035,86.015,86.035,60400000.0
2009-05-14 01:43:00,86.03,86.065,86.025,86.045,63400000.0
2009-05-14 01:44:00,86.045,86.055,86.04,86.055,48200000.0
2009-05-14 01:45:00,86.05,86.07,86.045,86.045,35200000.0
2009-05-14 01:46:00,86.05,86.065,86.05,86.06,39800000.0
2009-05-14 01:47:00,86.065,86.065,86.045,86.045,60400000.0
2009-05-14 01:48:00,86.05,86.05,85.935,85.955,171400000.0
2009-05-14 01:49:00,85.955,85.975,85.89,85.905,316400000.0
2009-05-14 01:50:00,85.9,85.915,85.735,85.765,298400000.0
2009-05-14 01:51:00,85.75,85.78,85.715,85.745,354800000.0
2009-05-14 01:52:00,85.745,85.795,85.715,85.715,348400000.0
2009-05-14 01:53:00,85.72,85.745,85.68,85.68,228000000.0
2009-05-14 01:54:00,85.68,85.755,85.68,85.73,188200000.0
2009-05-14 01:55:00,85.735,85.765,85.73,85.76,183800000.0
2009-05-14 01:56:00,85.765,85.825,85.755,85.8,186600000.0
2009-05-14 01:57:00,85.805,85.89,85.8,85.89,387000000.0
2009-05-14 01:58:00,85.875,85.875,85.82,85.835,376600000.0
2009-05-14 01:59:00,85.835,85.835,85.78,85.785,281000000.0
2009-05-14 02:00:00,85.785,85.795,85.765,85.77,356800000.0
2009-05-14 02:01:00,85.77,85.805,85.765,85.795,301200000.0
2009-05-14 02:02:00,85.805,85.82,85.72,85.725,209700000.0
2009-05-14 02:03:00,85.725,85.75,85.685,85.69,334200000.0
2009-05-14 02:04:00,85.685,85.72,85.66,85.69,319400000.0
2009-05-14 02:05:00,85.695,85.78,85.695,85.78,306000000.0
2009-05-14 02:06:00,85.78,85.81,85.77,85.775,225400000.0
2009-05-14 02:07:00,85.78,85.83,85.78,85.83,272200000.0
2009-05-14 02:08:00,85.83,85.85,85.82,85.83,207800000.0
2009-05-14 02:09:00,85.82,85.87,85.82,85.86,93200000.0
2009-05-14 02:10:00,85.855,85.885,85.845,85.87,154800000.0
2009-05-14 02:11:00,85.87,85.88,85.855,85.865,133600000.0
2009-05-14 02:12:00,85.86,85.865,85.84,85.84,136600000.0
2009-05-14 02:13:00,85.84,85.86,85.83,85.845,226800000.0
2009-05-14 02:14:00,85.845,85.855,85.845,85.855,35200000.0
2009-05-14 02:15:00,85.855,85.865,85.85,85.86,71200000.0
2009-05-14 02:16:00,85.855,85.875,85.85,85.85,162600000.0
2009-05-14 02:17:00,85.85,85.87,85.85,85.865,91600000.0
2009-05-14 02:18:00,85.865,85.87,85.8,85.8,256600000.0
2009-05-14 02:19:00,85.8,85.83,85.8,85.82,183000000.0
2009-05-14 02:20:00,85.81,85.84,85.81,85.84,109600000.0
2009-05-14 02:21:00,85.84,85.855,85.835,85.85,60600000.0
2009-05-14 02:22:00,85.855,85.865,85.845,85.845,96600000.0
2009-05-14 02:23:00,85.855,85.91,85.845,85.91,186800000.0
2009-05-14 02:24:00,85.9,85.905,85.875,85.885,171000000.0
2009-05-14 02:25:00,85.885,85.92,85.865,85.885,247800000.0
2009-05-14 02:26:00,85.885,85.955,85.885,85.95,349200000.0
2009-05-14 02:27:00,85.95,85.96,85.93,85.95,242600000.0
2009-05-14 02:28:00,85.95,85.965,85.935,85.94,164000000.0
2009-05-14 02:29:00,85.945,85.985,85.94,85.985,147800000.0
2009-05-14 02:30:00,85.985,85.995,85.96,85.96,201200000.0
2009-05-14 02:31:00,85.95,85.96,85.935,85.94,178600000.0
2009-05-14 02:32:00,85.945,85.99,85.945,85.98,203800000.0
2009-05-14 02:33:00,85.98,86.015,85.95,86.015,238800000.0
2009-05-14 02:34:00,86.01,86.01,85.965,85.97,391400000.0
2009-05-14 02:35:00,85.97,85.99,85.95,85.955,402200000.0
2009-05-14 02:36:00,85.96,85.965,85.925,85.94,277200000.0
2009-05-14 02:37:00,85.945,85.965,85.94,85.955,176000000.0
2009-05-14 02:38:00,85.96,85.985,85.96,85.97,341200000.0
2009-05-14 02:39:00,85.97,86.01,85.97,85.985,374000000.0
2009-05-14 02:40:00,85.995,86.01,85.965,85.985,221600000.0
2009-05-14 02:41:00,85.99,85.99,85.95,85.95,270200000.0
2009-05-14 02:42:00,85.95,85.95,85.925,85.925,105800000.0
2009-05-14 02:43:00,85.93,85.97,85.93,85.95,275800000.0
2009-05-14 02:44:00,85.95,85.975,85.94,85.95,288200000.0
2009-05-14 02:45:00,85.955,85.955,85.925,85.94,307000000.0
2009-05-14 02:46:00,85.935,85.955,85.93,85.94,182600000.0
2009-05-14 02:47:00,85.95,85.96,85.945,85.945,224200000.0
2009-05-14 02:48:00,85.945,85.955,85.94,85.95,91000000.0
2009-05-14 02:49:00,85.95,86.0,85.95,86.0,233600000.0
2009-05-14 02:50:00,85.995,86.02,85.99,86.005,217400000.0
2009-05-14 02:51:00,86.005,86.05,86.005,86.04,153800000.0
2009-05-14 02:52:00,86.025,86.05,86.0,86.04,306200000.0
2009-05-14 02:53:00,86.04,86.07,86.035,86.045,329600000.0
2009-05-14 02:54:00,86.05,86.07,86.03,86.065,240000000.0
2009-05-14 02:55:00,86.06,86.085,86.05,86.06,194200000.0
2009-05-14 02:56:00,86.06,86.105,86.05,86.105,225000000.0
2009-05-14 02:57:00,86.105,86.11,86.08,86.11,289400000.0
2009-05-14 02:58:00,86.115,86.135,86.095,86.1,461600000.0
2009-05-14 02:59:00,86.095,86.1,86.055,86.07,110800000.0
2009-05-14 03:00:00,86.07,86.075,86.035,86.045,239600000.0
2009-05-14 03:01:00,86.045,86.07,86.01,86.07,414000000.0
2009-05-14 03:02:00,86.065,86.11,86.055,86.11,383800000.0
2009-05-14 03:03:00,86.11,86.14,86.09,86.11,299400000.0
2009-05-14 03:04:00,86.105,86.17,86.105,86.165,216400000.0
2009-05-14 03:05:00,86.165,86.165,86.125,86.135,245000000.0
2009-05-14 03:06:00,86.14,86.25,86.13,86.23,482800000.0
2009-05-14 03:07:00,86.24,86.28,86.235,86.265,477400000.0
2009-05-14 03:08:00,86.26,86.32,86.255,86.3,592800000.0
2009-05-14 03:09:00,86.3,86.3,86.255,86.255,311800000.0
2009-05-14 03:10:00,86.265,86.3,86.26,86.27,335800000.0
2009-05-14 03:11:00,86.27,86.285,86.24,86.24,431000000.0
2009-05-14 03:12:00,86.235,86.24,86.205,86.235,342600000.0
2009-05-14 03:13:00,86.23,86.25,86.23,86.24,176200000.0
2009-05-14 03:14:00,86.23,86.23,86.19,86.23,219200000.0
2009-05-14 03:15:00,86.23,86.24,86.19,86.19,269600000.0
2009-05-14 03:16:00,86.2,86.2,86.16,86.165,212600000.0
2009-05-14 03:17:00,86.17,86.185,86.165,86.18,176400000.0
2009-05-14 03:18:00,86.185,86.205,86.185,86.2,257000000.0
2009-05-14 03:19:00,86.2,86.205,86.165,86.185,235400000.0
2009-05-14 03:20:00,86.185,86.205,86.15,86.16,352200001.0
2009-05-14 03:21:00,86.16,86.17,86.145,86.16,152800000.0
2009-05-14 03:22:00,86.175,86.255,86.16,86.235,352000000.0
2009-05-14 03:23:00,86.245,86.27,86.2,86.205,260400000.0
2009-05-14 03:24:00,86.205,86.26,86.205,86.23,435200000.0
2009-05-14 03:25:00,86.23,86.275,86.23,86.265,231600000.0
2009-05-14 03:26:00,86.265,86.285,86.255,86.28,273200000.0
2009-05-14 03:27:00,86.265,86.34,86.245,86.325,397000000.0
2009-05-14 03:28:00,86.32,86.34,86.295,86.34,273800000.0
2009-05-14 03:29:00,86.34,86.355,86.325,86.33,422800000.0
2009-05-14 03:30:00,86.32,86.33,86.225,86.24,286200000.0
2009-05-14 03:31:00,86.26,86.26,86.225,86.25,506600000.0
2009-05-14 03:32:00,86.25,86.26,86.24,86.24,230400000.0
2009-05-14 03:33:00,86.24,86.315,86.215,86.29,429600000.0
2009-05-14 03:34:00,86.29,86.3,86.245,86.275,338000000.0
2009-05-14 03:35:00,86.28,86.295,86.265,86.27,492600000.0
2009-05-14 03:36:00,86.265,86.295,86.25,86.285,346600000.0
2009-05-14 03:37:00,86.285,86.3,86.26,86.3,197600000.0
2009-05-14 03:38:00,86.3,86.3,86.235,86.255,331200000.0
2009-05-14 03:39:00,86.255,86.32,86.255,86.27,429600001.0
2009-05-14 03:40:00,86.255,86.255,86.19,86.21,348000000.0
2009-05-14 03:41:00,86.205,86.215,86.19,86.2,510000000.0
2009-05-14 03:42:00,86.2,86.21,86.18,86.2,376400000.0
2009-05-14 03:43:00,86.205,86.215,86.185,86.21,174000000.0
2009-05-14 03:44:00,86.205,86.215,86.185,86.2,112200000.0
2009-05-14 03:45:00,86.2,86.235,86.2,86.2,234600000.0
2009-05-14 03:46:00,86.2,86.21,86.2,86.2,128200000.0
2009-05-14 03:47:00,86.2,86.215,86.19,86.205,319400000.0
2009-05-14 03:48:00,86.205,86.25,86.195,86.225,322200000.0
2009-05-14 03:49:00,86.225,86.23,86.18,86.195,384200000.0
2009-05-14 03:50:00,86.195,86.215,86.18,86.205,233400000.0
2009-05-14 03:51:00,86.205,86.215,86.175,86.175,334000000.0
2009-05-14 03:52:00,86.18,86.18,86.145,86.165,114600000.0
2009-05-14 03:53:00,86.165,86.165,86.13,86.135,130000000.0
2009-05-14 03:54:00,86.135,86.165,86.125,86.155,233000000.0
2009-05-14 03:55:00,86.155,86.165,86.12,86.125,253000000.0
2009-05-14 03:56:00,86.13,86.155,86.12,86.15,192000000.0
2009-05-14 03:57:00,86.15,86.15,86.105,86.11,162000000.0
2009-05-14 03:58:00,86.1,86.155,86.08,86.135,277200000.0
2009-05-14 03:59:00,86.135,86.14,86.11,86.125,208400000.0
2009-05-14 04:00:00,86.115,86.12,86.09,86.1,222400000.0
2009-05-14 04:01:00,86.1,86.1,86.08,86.085,226000000.0
2009-05-14 04:02:00,86.09,86.1,86.08,86.085,238200000.0
2009-05-14 04:03:00,86.085,86.09,86.07,86.08,155800000.0
2009-05-14 04:04:00,86.075,86.09,86.06,86.09,210000000.0
2009-05-14 04:05:00,86.09,86.125,86.085,86.115,238200000.0
2009-05-14 04:06:00,86.12,86.14,86.115,86.12,189600000.0
2009-05-14 04:07:00,86.13,86.13,86.115,86.125,49400000.0
2009-05-14 04:08:00,86.135,86.135,86.125,86.13,20200000.0
2009-05-14 04:09:00,86.12,86.13,86.12,86.125,125200000.0
2009-05-14 04:10:00,86.125,86.135,86.1,86.115,157800000.0
2009-05-14 04:11:00,86.125,86.135,86.1,86.13,128800000.0
2009-05-14 04:12:00,86.13,86.13,86.115,86.12,32600000.0
2009-05-14 04:13:00,86.12,86.125,86.1,86.11,29600000.0
2009-05-14 04:14:00,86.115,86.125,86.1,86.12,32800000.0
2009-05-14 04:15:00,86.125,86.125,86.1,86.105,40000000.0
2009-05-14 04:16:00,86.11,86.11,86.08,86.08,121200000.0
2009-05-14 04:17:00,86.085,86.085,86.04,86.04,218400000.0
2009-05-14 04:18:00,86.04,86.05,86.04,86.045,123000000.0
2009-05-14 04:19:00,86.05,86.08,86.05,86.065,226800000.0
2009-05-14 04:20:00,86.055,86.095,86.05,86.08,151200000.0
2009-05-14 04:21:00,86.085,86.09,86.065,86.08,143600000.0
2009-05-14 04:22:00,86.08,86.085,86.065,86.065,74200000.0
2009-05-14 04:23:00,86.065,86.095,86.065,86.085,260600000.0
2009-05-14 04:24:00,86.085,86.12,86.085,86.1,219400000.0
2009-05-14 04:25:00,86.1,86.105,86.08,86.085,150000000.0
2009-05-14 04:26:00,86.09,86.09,86.03,86.05,231600000.0
2009-05-14 04:27:00,86.04,86.055,86.03,86.03,226200000.0
2009-05-14 04:28:00,86.03,86.03,86.015,86.02,135400000.0
2009-05-14 04:29:00,86.025,86.04,86.015,86.04,375200000.0
2009-05-14 04:30:00,86.04,86.045,86.02,86.035,115400000.0
2009-05-14 04:31:00,86.035,86.035,85.99,86.02,325800000.0
2009-05-14 04:32:00,86.02,86.045,86.02,86.035,230800000.0
2009-05-14 04:33:00,86.035,86.065,86.025,86.065,309200000.0
2009-05-14 04:34:00,86.065,86.09,86.065,86.07,144600000.0
2009-05-14 04:35:00,86.07,86.08,86.015,86.03,253600000.0
2009-05-14 04:36:00,86.025,86.055,86.025,86.045,238200000.0
2009-05-14 04:37:00,86.045,86.05,86.02,86.02,161600000.0
2009-05-14 04:38:00,86.005,86.03,86.005,86.025,141800000.0
2009-05-14 04:39:00,86.015,86.05,86.015,86.045,146200000.0
2009-05-14 04:40:00,86.05,86.05,86.005,86.01,333000000.0
2009-05-14 04:41:00,86.01,86.015,85.985,85.985,211400000.0
2009-05-14 04:42:00,85.985,85.995,85.965,85.985,231400000.0
2009-05-14 04:43:00,85.99,86.01,85.98,86.0,316400000.0
2009-05-14 04:44:00,86.005,86.02,86.0,86.005,287000000.0
2009-05-14 04:45:00,86.005,86.015,86.0,86.015,109000000.0
2009-05-14 04:46:00,86.02,86.02,86.0,86.005,88800000.0
2009-05-14 04:47:00,86.005,86.02,86.0,86.015,131600000.0
2009-05-14 04:48:00,86.01,86.025,86.0,86.025,257600000.0
2009-05-14 04:49:00,86.025,86.05,86.025,86.045,297400000.0
2009-05-14 04:50:00,86.045,86.05,86.025,86.045,247000000.0
2009-05-14 04:51:00,86.05,86.05,86.035,86.045,235000000.0
2009-05-14 04:52:00,86.045,86.07,86.04,86.05,217000000.0
2009-05-14 04:53:00,86.05,86.055,86.015,86.035,264000000.0
2009-05-14 04:54:00,86.035,86.05,85.995,86.01,142400000.0
2009-05-14 04:55:00,86.01,86.01,85.99,85.99,187400000.0
2009-05-14 04:56:00,85.99,86.005,85.985,86.0,145400000.0
2009-05-14 04:57:00,86.0,86.0,85.985,85.995,220400000.0
2009-05-14 04:58:00,85.99,85.995,85.99,85.995,135600000.0
2009-05-14 04:59:00,85.995,86.02,85.995,86.0,313600000.0
2009-05-14 05:00:00,86.005,86.005,85.975,85.975,119800000.0
2009-05-14 05:01:00,85.97,86.005,85.97,85.97,171600000.0
2009-05-14 05:02:00,85.97,85.98,85.96,85.96,96400000.0
2009-05-14 05:03:00,85.965,85.975,85.955,85.97,105600000.0
2009-05-14 05:04:00,85.965,85.98,85.96,85.975,192600000.0
2009-05-14 05:05:00,85.97,85.975,85.95,85.955,150200000.0
2009-05-14 05:06:00,85.965,85.965,85.955,85.96,36800000.0
2009-05-14 05:07:00,85.96,85.975,85.95,85.96,241800000.0
2009-05-14 05:08:00,85.96,85.975,85.955,85.965,142200000.0
2009-05-14 05:09:00,85.96,85.96,85.93,85.955,152800000.0
2009-05-14 05:10:00,85.955,85.96,85.93,85.96,121400000.0
2009-05-14 05:11:00,85.96,85.97,85.96,85.97,51600000.0
2009-05-14 05:12:00,85.965,85.98,85.955,85.96,91000000.0
2009-05-14 05:13:00,85.96,85.975,85.95,85.96,208800000.0
2009-05-14 05:14:00,85.96,85.99,85.95,85.98,240200000.0
2009-05-14 05:15:00,85.98,86.01,85.965,86.005,233000000.0
2009-05-14 05:16:00,86.01,86.015,85.99,86.01,241000000.0
2009-05-14 05:17:00,86.01,86.015,86.005,86.005,118400000.0
2009-05-14 05:18:00,86.005,86.005,85.985,85.985,105600000.0
2009-05-14 05:19:00,85.985,85.995,85.985,85.995,115000000.0
2009-05-14 05:20:00,85.99,86.0,85.95,85.955,218200000.0
2009-05-14 05:21:00,85.955,85.975,85.955,85.965,99800000.0
2009-05-14 05:22:00,85.965,85.975,85.965,85.975,67200000.0
2009-05-14 05:23:00,85.975,85.98,85.97,85.975,93200000.0
2009-05-14 05:24:00,85.975,85.98,85.955,85.96,201800000.0
2009-05-14 05:25:00,85.96,85.98,85.96,85.975,131600000.0
2009-05-14 05:26:00,85.975,85.975,85.935,85.97,225200000.0
2009-05-14 05:27:00,85.96,85.96,85.935,85.935,148600000.0
2009-05-14 05:28:00,85.935,85.945,85.895,85.92,230400000.0
2009-05-14 05:29:00,85.92,85.94,85.91,85.93,122000000.0
2009-05-14 05:30:00,85.945,85.955,85.93,85.94,56400000.0
2009-05-14 05:31:00,85.935,85.94,85.925,85.94,36200000.0
2009-05-14 05:32:00,85.94,85.945,85.93,85.945,39600000.0
2009-05-14 05:33:00,85.945,85.955,85.94,85.945,72200000.0
2009-05-14 05:34:00,85.95,85.95,85.935,85.94,40000000.0
2009-05-14 05:35:00,85.94,85.945,85.93,85.935,35600000.0
2009-05-14 05:36:00,85.94,85.945,85.925,85.935,98800000.0
2009-05-14 05:37:00,85.94,85.94,85.905,85.915,39800000.0
2009-05-14 05:38:00,85.915,85.92,85.9,85.9,46200000.0
2009-05-14 05:39:00,85.905,85.925,85.895,85.905,89400000.0
2009-05-14 05:40:00,85.91,85.945,85.91,85.93,96800000.0
2009-05-14 05:41:00,85.93,85.94,85.915,85.93,202600000.0
2009-05-14 05:42:00,85.94,85.975,85.93,85.975,173800000.0
2009-05-14 05:43:00,85.975,85.99,85.96,85.98,195600000.0
2009-05-14 05:44:00,85.97,85.98,85.96,85.965,218800000.0
2009-05-14 05:45:00,85.965,86.0,85.965,85.995,229400000.0
2009-05-14 05:46:00,85.995,86.0,85.975,85.99,205800000.0
2009-05-14 05:47:00,85.99,85.99,85.945,85.975,214400000.0
2009-05-14 05:48:00,85.97,86.01,85.965,85.975,376600000.0
2009-05-14 05:49:00,85.97,86.02,85.94,85.98,226000000.0
2009-05-14 05:50:00,85.98,85.98,85.93,85.93,188600000.0
2009-05-14 05:51:00,85.94,85.96,85.93,85.955,157000000.0
2009-05-14 05:52:00,85.955,85.985,85.94,85.965,152400000.0
2009-05-14 05:53:00,85.975,86.0,85.97,85.99,41800000.0
2009-05-14 05:54:00,85.99,86.0,85.98,85.98,41200000.0
2009-05-14 05:55:00,85.98,85.99,85.97,85.98,57200000.0
2009-05-14 05:56:00,85.98,85.995,85.98,85.99,44200000.0
2009-05-14 05:57:00,85.99,85.99,85.955,85.96,60400000.0
2009-05-14 05:58:00,85.965,85.99,85.96,85.99,44800000.0
2009-05-14 05:59:00,85.985,85.995,85.985,85.985,52800000.0
2009-05-14 06:00:00,85.985,85.995,85.98,85.995,78200000.0
2009-05-14 06:01:00,85.995,85.995,85.97,85.995,133200000.0
2009-05-14 06:02:00,85.995,86.01,85.995,86.005,153400000.0
2009-05-14 06:03:00,86.01,86.01,86.005,86.005,49000000.0
2009-05-14 06:04:00,86.005,86.005,85.97,85.97,154200000.0
2009-05-14 06:05:00,85.98,85.98,85.96,85.97,91400000.0
2009-05-14 06:06:00,85.97,86.0,85.96,86.0,70000000.0
2009-05-14 06:07:00,86.0,86.0,85.985,85.99,64000000.0
2009-05-14 06:08:00,85.99,85.995,85.985,85.99,83800000.0
2009-05-14 06:09:00,85.99,86.01,85.99,86.005,51600000.0
2009-05-14 06:10:00,86.005,86.02,85.99,85.995,257000000.0
2009-05-14 06:11:00,86.01,86.01,85.98,85.99,59400000.0
2009-05-14 06:12:00,85.99,86.02,85.98,85.995,214000000.0
2009-05-14 06:13:00,85.995,86.02,85.995,86.005,195400000.0
2009-05-14 06:14:00,86.005,86.01,85.995,86.0,220400000.0
2009-05-14 06:15:00,86.0,86.02,85.995,85.995,154000000.0
2009-05-14 06:16:00,85.995,86.0,85.985,85.985,182600000.0
2009-05-14 06:17:00,86.0,86.01,85.99,86.0,184800000.0
2009-05-14 06:18:00,86.005,86.02,85.995,86.005,213800000.0
2009-05-14 06:19:00,86.0,86.03,86.0,86.005,180000000.0
2009-05-14 06:20:00,86.005,86.01,85.99,85.995,124000000.0
2009-05-14 06:21:00,85.995,86.075,85.995,86.07,299400000.0
2009-05-14 06:22:00,86.07,86.075,86.025,86.035,143400000.0
2009-05-14 06:23:00,86.035,86.045,86.025,86.045,35400000.0
2009-05-14 06:24:00,86.045,86.055,86.035,86.045,159000000.0
2009-05-14 06:25:00,86.045,86.05,86.02,86.03,213600000.0
2009-05-14 06:26:00,86.03,86.05,86.025,86.035,174200000.0
2009-05-14 06:27:00,86.035,86.05,86.025,86.05,186200000.0
2009-05-14 06:28:00,86.05,86.06,86.04,86.05,128600000.0
2009-05-14 06:29:00,86.05,86.065,86.045,86.05,87000000.0
2009-05-14 06:30:00,86.05,86.07,86.045,86.06,173600000.0
2009-05-14 06:31:00,86.06,86.085,86.055,86.06,110200000.0
2009-05-14 06:32:00,86.06,86.09,86.055,86.09,154000000.0
2009-05-14 06:33:00,86.085,86.135,86.075,86.13,311400000.0
2009-05-14 06:34:00,86.13,86.16,86.13,86.155,220200000.0
2009-05-14 06:35:00,86.16,86.175,86.16,86.17,240600000.0
2009-05-14 06:36:00,86.17,86.17,86.13,86.15,251200000.0
2009-05-14 06:37:00,86.15,86.16,86.145,86.155,194200000.0
2009-05-14 06:38:00,86.155,86.165,86.115,86.15,220400000.0
2009-05-14 06:39:00,86.155,86.155,86.12,86.125,229200000.0
2009-05-14 06:40:00,86.125,86.16,86.125,86.16,125000000.0
2009-05-14 06:41:00,86.155,86.165,86.145,86.165,159200000.0
2009-05-14 06:42:00,86.17,86.185,86.165,86.17,109200000.0
2009-05-14 06:43:00,86.175,86.19,86.17,86.18,139800000.0
2009-05-14 06:44:00,86.175,86.18,86.15,86.16,71200000.0
2009-05-14 06:45:00,86.155,86.21,86.155,86.205,215400000.0
2009-05-14 06:46:00,86.205,86.24,86.2,86.21,232200000.0
2009-05-14 06:47:00,86.21,86.235,86.21,86.225,130000000.0
2009-05-14 06:48:00,86.225,86.235,86.215,86.225,323800000.0
2009-05-14 06:49:00,86.225,86.24,86.225,86.225,199400000.0
2009-05-14 06:50:00,86.225,86.225,86.18,86.19,190400000.0
2009-05-14 06:51:00,86.185,86.225,86.185,86.21,138400000.0
2009-05-14 06:52:00,86.205,86.205,86.18,86.195,161200000.0
2009-05-14 06:53:00,86.195,86.21,86.19,86.21,72400000.0
2009-05-14 06:54:00,86.205,86.21,86.155,86.165,144400000.0
2009-05-14 06:55:00,86.165,86.165,86.16,86.165,43400000.0
2009-05-14 06:56:00,86.155,86.16,86.14,86.15,168400000.0
2009-05-14 06:57:00,86.15,86.15,86.14,86.14,48400000.0
2009-05-14 06:58:00,86.14,86.145,86.125,86.145,232600000.0
2009-05-14 06:59:00,86.145,86.175,86.14,86.16,301800000.0
2009-05-14 07:00:00,86.165,86.2,86.155,86.195,256800000.0
2009-05-14 07:01:00,86.19,86.19,86.165,86.18,464800000.0
2009-05-14 07:02:00,86.18,86.22,86.18,86.215,155000000.0
2009-05-14 07:03:00,86.215,86.225,86.21,86.215,140800000.0
2009-05-14 07:04:00,86.215,86.225,86.21,86.21,129200000.0
2009-05-14 07:05:00,86.205,86.205,86.175,86.175,135000000.0
2009-05-14 07:06:00,86.18,86.18,86.155,86.165,144200000.0
2009-05-14 07:07:00,86.165,86.165,86.15,86.155,202200000.0
2009-05-14 07:08:00,86.15,86.185,86.145,86.175,164400000.0
2009-05-14 07:09:00,86.175,86.185,86.175,86.185,74400000.0
2009-05-14 07:10:00,86.185,86.195,86.185,86.19,111000000.0
2009-05-14 07:11:00,86.19,86.215,86.19,86.21,123000000.0
2009-05-14 07:12:00,86.21,86.23,86.195,86.2,146800000.0
2009-05-14 07:13:00,86.2,86.2,86.195,86.2,72800000.0
2009-05-14 07:14:00,86.205,86.21,86.195,86.195,34600000.0
2009-05-14 07:15:00,86.195,86.195,86.14,86.145,125200000.0
2009-05-14 07:16:00,86.145,86.155,86.125,86.125,151600000.0
2009-05-14 07:17:00,86.125,86.13,86.095,86.105,225000000.0
2009-05-14 07:18:00,86.115,86.12,86.105,86.115,124600000.0
2009-05-14 07:19:00,86.115,86.115,86.09,86.1,282800000.0
2009-05-14 07:20:00,86.095,86.13,86.095,86.1,132800000.0
2009-05-14 07:21:00,86.105,86.105,86.075,86.075,150200000.0
2009-05-14 07:22:00,86.085,86.1,86.075,86.09,135600000.0
2009-05-14 07:23:00,86.09,86.115,86.07,86.08,351600000.0
2009-05-14 07:24:00,86.095,86.12,86.085,86.105,257400000.0
2009-05-14 07:25:00,86.105,86.11,86.105,86.11,74800000.0
2009-05-14 07:26:00,86.105,86.135,86.09,86.135,150000000.0
2009-05-14 07:27:00,86.14,86.165,86.12,86.135,148600000.0
2009-05-14 07:28:00,86.135,86.135,86.11,86.125,172000000.0
2009-05-14 07:29:00,86.125,86.125,86.085,86.095,182000000.0
2009-05-14 07:30:00,86.1,86.15,86.1,86.145,191400000.0
2009-05-14 07:31:00,86.145,86.15,86.135,86.135,53200000.0
2009-05-14 07:32:00,86.135,86.135,86.115,86.12,109800000.0
2009-05-14 07:33:00,86.12,86.125,86.075,86.075,236800000.0
2009-05-14 07:34:00,86.075,86.09,86.065,86.09,162400000.0
2009-05-14 07:35:00,86.095,86.1,86.08,86.08,273200000.0
2009-05-14 07:36:00,86.085,86.09,86.07,86.07,267800000.0
2009-05-14 07:37:00,86.07,86.09,86.07,86.09,97000000.0
2009-05-14 07:38:00,86.08,86.12,86.08,86.105,136200000.0
2009-05-14 07:39:00,86.105,86.115,86.095,86.1,119600000.0
2009-05-14 07:40:00,86.1,86.105,86.085,86.085,141200000.0
2009-05-14 07:41:00,86.08,86.115,86.08,86.1,160600000.0
2009-05-14 07:42:00,86.1,86.12,86.075,86.075,253000000.0
2009-05-14 07:43:00,86.075,86.08,86.055,86.055,250000000.0
2009-05-14 07:44:00,86.055,86.07,86.035,86.065,384800000.0
2009-05-14 07:45:00,86.065,86.085,86.06,86.065,80800000.0
2009-05-14 07:46:00,86.075,86.075,86.04,86.04,101600000.0
2009-05-14 07:47:00,86.035,86.075,86.03,86.04,176600000.0
2009-05-14 07:48:00,86.04,86.07,86.04,86.06,77800000.0
2009-05-14 07:49:00,86.055,86.095,86.055,86.09,110200000.0
2009-05-14 07:50:00,86.09,86.12,86.085,86.11,123200000.0
2009-05-14 07:51:00,86.11,86.125,86.105,86.115,115200000.0
2009-05-14 07:52:00,86.115,86.115,86.07,86.1,163400000.0
2009-05-14 07:53:00,86.095,86.1,86.065,86.07,71800000.0
2009-05-14 07:54:00,86.07,86.1,86.065,86.1,110400000.0
2009-05-14 07:55:00,86.08,86.08,86.04,86.04,229200000.0
2009-05-14 07:56:00,86.05,86.075,86.035,86.055,269400000.0
2009-05-14 07:57:00,86.055,86.105,86.055,86.085,301800000.0
2009-05-14 07:58:00,86.085,86.11,86.075,86.085,269600000.0
2009-05-14 07:59:00,86.085,86.11,86.075,86.105,170600000.0
2009-05-14 08:00:00,86.105,86.105,86.08,86.105,291400000.0
2009-05-14 08:01:00,86.105,86.115,86.09,86.1,172600000.0
2009-05-14 08:02:00,86.095,86.095,86.065,86.085,252600000.0
2009-05-14 08:03:00,86.08,86.09,86.035,86.035,409600000.0
2009-05-14 08:04:00,86.035,86.045,86.005,86.015,354000000.0
2009-05-14 08:05:00,86.02,86.025,86.005,86.01,193000000.0
2009-05-14 08:06:00,86.01,86.02,85.985,85.99,275400000.0
2009-05-14 08:07:00,85.99,86.01,85.985,86.005,331800000.0
2009-05-14 08:08:00,86.0,86.045,85.995,86.045,261600000.0
2009-05-14 08:09:00,86.045,86.055,86.02,86.02,352800000.0
2009-05-14 08:10:00,86.02,86.04,86.02,86.03,156800000.0
2009-05-14 08:11:00,86.03,86.055,86.015,86.02,196400000.0
2009-05-14 08:12:00,86.02,86.045,86.02,86.035,450400000.0
2009-05-14 08:13:00,86.035,86.06,86.035,86.04,284400000.0
2009-05-14 08:14:00,86.045,86.06,86.035,86.035,271800000.0
2009-05-14 08:15:00,86.035,86.04,86.02,86.035,169600000.0
2009-05-14 08:16:00,86.035,86.05,86.03,86.035,303400000.0
2009-05-14 08:17:00,86.04,86.055,86.035,86.05,323800000.0
2009-05-14 08:18:00,86.05,86.055,86.02,86.035,362800000.0
2009-05-14 08:19:00,86.04,86.08,86.035,86.075,315600000.0
2009-05-14 08:20:00,86.08,86.085,86.055,86.07,347600000.0
2009-05-14 08:21:00,86.07,86.08,86.065,86.07,390200000.0
2009-05-14 08:22:00,86.075,86.11,86.075,86.085,332600000.0
2009-05-14 08:23:00,86.09,86.14,86.09,86.115,446600000.0
2009-05-14 08:24:00,86.115,86.15,86.115,86.15,326800000.0
2009-05-14 08:25:00,86.15,86.16,86.125,86.145,395400000.0
2009-05-14 08:26:00,86.145,86.155,86.13,86.15,268000000.0
2009-05-14 08:27:00,86.15,86.16,86.14,86.155,146600000.0
2009-05-14 08:28:00,86.155,86.19,86.15,86.19,259200000.0
2009-05-14 08:29:00,86.185,86.205,86.185,86.195,110000000.0
2009-05-14 08:30:00,86.2,86.21,86.185,86.185,252600000.0
2009-05-14 08:31:00,86.19,86.22,86.18,86.215,249000000.0
2009-05-14 08:32:00,86.225,86.245,86.225,86.225,253000000.0
2009-05-14 08:33:00,86.225,86.235,86.22,86.225,171600000.0
2009-05-14 08:34:00,86.225,86.29,86.225,86.28,219000000.0
2009-05-14 08:35:00,86.28,86.285,86.265,86.28,249800000.0
2009-05-14 08:36:00,86.285,86.34,86.28,86.305,476200000.0
2009-05-14 08:37:00,86.305,86.32,86.3,86.31,209000000.0
2009-05-14 08:38:00,86.31,86.33,86.275,86.285,240000000.0
2009-05-14 08:39:00,86.275,86.315,86.215,86.235,385600000.0
2009-05-14 08:40:00,86.235,86.3,86.235,86.295,256000000.0
2009-05-14 08:41:00,86.295,86.305,86.275,86.275,315800000.0
2009-05-14 08:42:00,86.275,86.295,86.255,86.295,359200000.0
2009-05-14 08:43:00,86.295,86.335,86.285,86.285,321600000.0
2009-05-14 08:44:00,86.29,86.315,86.23,86.25,442800000.0
2009-05-14 08:45:00,86.25,86.285,86.25,86.27,462600000.0
2009-05-14 08:46:00,86.27,86.28,86.24,86.245,192000000.0
2009-05-14 08:47:00,86.245,86.26,86.23,86.24,373400000.0
2009-05-14 08:48:00,86.24,86.245,86.165,86.2,339800000.0
2009-05-14 08:49:00,86.195,86.23,86.195,86.205,342600000.0
2009-05-14 08:50:00,86.205,86.24,86.175,86.18,425400000.0
2009-05-14 08:51:00,86.18,86.205,86.155,86.19,341800000.0
2009-05-14 08:52:00,86.18,86.19,86.12,86.13,349000000.0
2009-05-14 08:53:00,86.13,86.15,86.12,86.135,350200000.0
2009-05-14 08:54:00,86.135,86.155,86.12,86.14,161400000.0
2009-05-14 08:55:00,86.135,86.185,86.135,86.18,297400000.0
2009-05-14 08:56:00,86.18,86.185,86.16,86.17,252400000.0
2009-05-14 08:57:00,86.175,86.175,86.035,86.035,357600000.0
2009-05-14 08:58:00,86.035,86.08,86.035,86.07,369800000.0
2009-05-14 08:59:00,86.07,86.08,85.955,85.965,343200000.0
2009-05-14 09:00:00,85.965,86.07,85.965,86.06,321600000.0
2009-05-14 09:01:00,86.06,86.11,86.06,86.09,302200000.0
2009-05-14 09:02:00,86.085,86.11,86.07,86.105,311000000.0
2009-05-14 09:03:00,86.1,86.115,86.085,86.1,213200000.0
2009-05-14 09:04:00,86.1,86.12,86.095,86.1,175600000.0
2009-05-14 09:05:00,86.105,86.105,86.075,86.1,188200000.0
2009-05-14 09:06:00,86.08,86.085,86.035,86.055,252400000.0
2009-05-14 09:07:00,86.055,86.055,85.99,86.01,361200000.0
2009-05-14 09:08:00,86.005,86.045,86.005,86.045,322400000.0
2009-05-14 09:09:00,86.045,86.045,85.975,85.995,209200000.0
2009-05-14 09:10:00,85.995,86.03,85.98,86.03,273200000.0
2009-05-14 09:11:00,86.03,86.03,85.96,85.98,337800000.0
2009-05-14 09:12:00,85.975,85.985,85.955,85.955,325600000.0
2009-05-14 09:13:00,85.945,85.955,85.92,85.945,230400000.0
2009-05-14 09:14:00,85.945,85.97,85.935,85.97,229000000.0
2009-05-14 09:15:00,85.97,85.97,85.925,85.955,347000000.0
2009-05-14 09:16:00,85.955,85.965,85.905,85.915,296400000.0
2009-05-14 09:17:00,85.92,85.945,85.915,85.925,412200000.0
2009-05-14 09:18:00,85.93,85.98,85.915,85.98,216000000.0
2009-05-14 09:19:00,85.98,86.01,85.945,86.01,261800000.0
2009-05-14 09:20:00,86.01,86.08,86.0,86.035,373200000.0
2009-05-14 09:21:00,86.035,86.05,86.01,86.035,344400000.0
2009-05-14 09:22:00,86.03,86.035,85.995,86.025,224400000.0
2009-05-14 09:23:00,86.025,86.05,86.015,86.05,197000000.0
2009-05-14 09:24:00,86.05,86.065,86.015,86.02,190400000.0
2009-05-14 09:25:00,86.015,86.035,85.995,85.995,302600000.0
2009-05-14 09:26:00,86.0,86.025,85.985,85.985,162400000.0
2009-05-14 09:27:00,85.985,85.99,85.94,85.945,293000000.0
2009-05-14 09:28:00,85.94,85.95,85.875,85.895,406800000.0
2009-05-14 09:29:00,85.915,85.975,85.915,85.955,217400000.0
2009-05-14 09:30:00,85.955,85.955,85.895,85.905,292800000.0
2009-05-14 09:31:00,85.9,85.925,85.9,85.91,190800000.0
2009-05-14 09:32:00,85.91,85.92,85.885,85.89,241000000.0
2009-05-14 09:33:00,85.895,85.96,85.89,85.96,333400000.0
2009-05-14 09:34:00,85.96,85.99,85.95,85.97,227000000.0
2009-05-14 09:35:00,85.97,85.995,85.935,85.985,391600000.0
2009-05-14 09:36:00,85.98,86.0,85.96,85.96,367200000.0
2009-05-14 09:37:00,85.955,85.955,85.915,85.94,358200000.0
2009-05-14 09:38:00,85.94,85.96,85.92,85.93,243000000.0
2009-05-14 09:39:00,85.93,85.93,85.885,85.915,262800000.0
2009-05-14 09:40:00,85.92,85.925,85.895,85.905,344000000.0
2009-05-14 09:41:00,85.9,85.94,85.9,85.935,417000000.0
2009-05-14 09:42:00,85.935,86.06,85.935,86.04,254000000.0
2009-05-14 09:43:00,86.045,86.09,86.035,86.075,438600000.0
2009-05-14 09:44:00,86.075,86.15,86.075,86.125,215400000.0
2009-05-14 09:45:00,86.125,86.175,86.12,86.13,310200000.0
2009-05-14 09:46:00,86.13,86.15,86.105,86.15,167400000.0
2009-05-14 09:47:00,86.155,86.175,86.095,86.11,366600000.0
2009-05-14 09:48:00,86.11,86.145,86.085,86.125,363000000.0
2009-05-14 09:49:00,86.13,86.13,86.06,86.07,218800000.0
2009-05-14 09:50:00,86.07,86.07,86.055,86.065,153800000.0
2009-05-14 09:51:00,86.07,86.08,86.055,86.065,171800000.0
2009-05-14 09:52:00,86.065,86.075,86.05,86.075,246000000.0
2009-05-14 09:53:00,86.08,86.095,86.065,86.065,191600000.0
2009-05-14 09:54:00,86.07,86.095,86.055,86.095,296800000.0
2009-05-14 09:55:00,86.09,86.14,86.085,86.14,308800000.0
2009-05-14 09:56:00,86.14,86.14,86.075,86.09,277400000.0
2009-05-14 09:57:00,86.085,86.115,86.085,86.115,194200000.0
2009-05-14 09:58:00,86.12,86.12,86.1,86.105,313800000.0
2009-05-14 09:59:00,86.11,86.185,86.11,86.185,239800000.0
2009-05-14 10:00:00,86.18,86.18,86.135,86.14,323800000.0
2009-05-14 10:01:00,86.14,86.165,86.135,86.145,382800000.0
2009-05-14 10:02:00,86.15,86.15,86.1,86.135,251000000.0
2009-05-14 10:03:00,86.13,86.135,86.1,86.125,278200000.0
2009-05-14 10:04:00,86.13,86.165,86.12,86.15,415200000.0
2009-05-14 10:05:00,86.155,86.165,86.08,86.095,318600000.0
2009-05-14 10:06:00,86.095,86.125,86.095,86.12,193800000.0
2009-05-14 10:07:00,86.125,86.125,86.1,86.1,187400000.0
2009-05-14 10:08:00,86.1,86.15,86.1,86.135,346400000.0
2009-05-14 10:09:00,86.135,86.14,86.105,86.13,499400000.0
2009-05-14 10:10:00,86.13,86.17,86.115,86.135,434000000.0
2009-05-14 10:11:00,86.135,86.185,86.13,86.16,304600000.0
2009-05-14 10:12:00,86.16,86.25,86.155,86.245,328800000.0
2009-05-14 10:13:00,86.245,86.26,86.205,86.26,428400000.0
2009-05-14 10:14:00,86.26,86.295,86.26,86.285,346600000.0
2009-05-14 10:15:00,86.28,86.325,86.28,86.32,393200000.0
2009-05-14 10:16:00,86.32,86.345,86.285,86.345,361400000.0
2009-05-14 10:17:00,86.34,86.43,86.335,86.385,366200000.0
2009-05-14 10:18:00,86.385,86.39,86.345,86.37,447600000.0
2009-05-14 10:19:00,86.365,86.385,86.325,86.35,472600000.0
2009-05-14 10:20:00,86.345,86.355,86.33,86.35,300600000.0
2009-05-14 10:21:00,86.355,86.355,86.28,86.28,235600000.0
2009-05-14 10:22:00,86.28,86.295,86.265,86.265,270800000.0
2009-05-14 10:23:00,86.27,86.28,86.25,86.275,205000000.0
2009-05-14 10:24:00,86.265,86.31,86.255,86.275,337800000.0
2009-05-14 10:25:00,86.275,86.32,86.275,86.315,400200000.0
2009-05-14 10:26:00,86.305,86.33,86.305,86.315,351200000.0
2009-05-14 10:27:00,86.32,86.32,86.295,86.315,273600000.0
2009-05-14 10:28:00,86.32,86.32,86.295,86.31,289400000.0
2009-05-14 10:29:00,86.31,86.345,86.305,86.325,255800000.0
2009-05-14 10:30:00,86.325,86.34,86.305,86.31,329400000.0
2009-05-14 10:31:00,86.31,86.315,86.275,86.29,491200000.0
2009-05-14 10:32:00,86.29,86.29,86.245,86.27,237000000.0
2009-05-14 10:33:00,86.27,86.27,86.205,86.205,356600000.0
2009-05-14 10:34:00,86.2,86.22,86.165,86.2,402400000.0
2009-05-14 10:35:00,86.2,86.2,86.165,86.18,219200000.0
2009-05-14 10:36:00,86.18,86.18,86.15,86.18,412600000.0
2009-05-14 10:37:00,86.18,86.18,86.145,86.16,318400000.0
2009-05-14 10:38:00,86.16,86.185,86.16,86.17,240200000.0
2009-05-14 10:39:00,86.17,86.21,86.17,86.205,227400000.0
2009-05-14 10:40:00,86.2,86.205,86.19,86.205,184800000.0
2009-05-14 10:41:00,86.205,86.23,86.17,86.175,281400000.0
2009-05-14 10:42:00,86.175,86.195,86.165,86.195,359400000.0
2009-05-14 10:43:00,86.195,86.25,86.195,86.245,331200000.0
2009-05-14 10:44:00,86.245,86.255,86.205,86.22,251000000.0
2009-05-14 10:45:00,86.22,86.26,86.21,86.26,451400000.0
2009-05-14 10:46:00,86.26,86.27,86.24,86.27,353000000.0
2009-05-14 10:47:00,86.275,86.32,86.275,86.275,273200000.0
2009-05-14 10:48:00,86.275,86.31,86.275,86.305,234000000.0
2009-05-14 10:49:00,86.305,86.31,86.245,86.245,266000000.0
2009-05-14 10:50:00,86.245,86.28,86.23,86.265,288400000.0
2009-05-14 10:51:00,86.265,86.27,86.23,86.235,171200000.0
2009-05-14 10:52:00,86.235,86.245,86.235,86.245,143800000.0
2009-05-14 10:53:00,86.25,86.26,86.235,86.24,219000000.0
2009-05-14 10:54:00,86.235,86.285,86.22,86.27,196000000.0
2009-05-14 10:55:00,86.275,86.285,86.255,86.255,280800000.0
2009-05-14 10:56:00,86.255,86.255,86.21,86.22,253400000.0
2009-05-14 10:57:00,86.22,86.235,86.165,86.17,375400000.0
2009-05-14 10:58:00,86.17,86.175,86.14,86.17,354400000.0
2009-05-14 10:59:00,86.16,86.165,86.12,86.125,447000000.0
2009-05-14 11:00:00,86.12,86.18,86.12,86.165,446000000.0
2009-05-14 11:01:00,86.16,86.16,86.135,86.15,363600000.0
2009-05-14 11:02:00,86.15,86.205,86.15,86.205,276200000.0
2009-05-14 11:03:00,86.185,86.195,86.165,86.195,344600000.0
2009-05-14 11:04:00,86.19,86.21,86.175,86.195,353000000.0
2009-05-14 11:05:00,86.19,86.2,86.135,86.14,327600000.0
2009-05-14 11:06:00,86.135,86.18,86.135,86.15,263600000.0
2009-05-14 11:07:00,86.16,86.16,86.12,86.12,271000000.0
2009-05-14 11:08:00,86.115,86.125,86.095,86.1,282600000.0
2009-05-14 11:09:00,86.1,86.12,86.085,86.095,229000000.0
2009-05-14 11:10:00,86.095,86.13,86.095,86.115,332000000.0
2009-05-14 11:11:00,86.115,86.12,86.08,86.1,227800000.0
2009-05-14 11:12:00,86.1,86.125,86.1,86.105,204200000.0
2009-05-14 11:13:00,86.11,86.16,86.11,86.14,335000000.0
2009-05-14 11:14:00,86.15,86.15,86.14,86.14,250000000.0
2009-05-14 11:15:00,86.14,86.155,86.115,86.115,341600000.0
2009-05-14 11:16:00,86.115,86.125,86.085,86.1,305000000.0
2009-05-14 11:17:00,86.1,86.15,86.09,86.14,342000000.0
2009-05-14 11:18:00,86.135,86.15,86.11,86.11,281400000.0
2009-05-14 11:19:00,86.115,86.17,86.115,86.13,183000000.0
2009-05-14 11:20:00,86.13,86.17,86.13,86.16,351400000.0
2009-05-14 11:21:00,86.16,86.165,86.15,86.15,237800000.0
2009-05-14 11:22:00,86.155,86.22,86.155,86.165,417000000.0
2009-05-14 11:23:00,86.16,86.195,86.155,86.19,295200000.0
2009-05-14 11:24:00,86.19,86.19,86.115,86.14,295600000.0
2009-05-14 11:25:00,86.145,86.16,86.105,86.105,437000000.0
2009-05-14 11:26:00,86.105,86.12,86.05,86.055,338200000.0
2009-05-14 11:27:00,86.06,86.075,86.045,86.065,407200000.0
2009-05-14 11:28:00,86.07,86.1,86.035,86.04,294000000.0
2009-05-14 11:29:00,86.04,86.085,86.03,86.07,234000000.0
2009-05-14 11:30:00,86.07,86.07,86.04,86.05,298600000.0
2009-05-14 11:31:00,86.055,86.08,86.055,86.08,271400000.0
2009-05-14 11:32:00,86.085,86.095,86.06,86.06,379800000.0
2009-05-14 11:33:00,86.07,86.08,86.05,86.07,322000000.0
2009-05-14 11:34:00,86.07,86.075,86.055,86.075,244000000.0
2009-05-14 11:35:00,86.075,86.08,86.05,86.05,333600000.0
2009-05-14 11:36:00,86.055,86.115,86.05,86.105,295400000.0
2009-05-14 11:37:00,86.11,86.11,86.085,86.1,212000000.0
2009-05-14 11:38:00,86.105,86.15,86.1,86.135,345800000.0
2009-05-14 11:39:00,86.125,86.135,86.105,86.13,263600000.0
2009-05-14 11:40:00,86.125,86.155,86.105,86.135,272200000.0
2009-05-14 11:41:00,86.125,86.13,86.085,86.085,408600000.0
2009-05-14 11:42:00,86.095,86.095,86.04,86.075,326800000.0
2009-05-14 11:43:00,86.075,86.075,86.035,86.05,361800000.0
2009-05-14 11:44:00,86.05,86.055,86.03,86.03,204200000.0
2009-05-14 11:45:00,86.03,86.065,85.96,85.965,411900000.0
2009-05-14 11:46:00,85.975,86.015,85.955,85.97,434400000.0
2009-05-14 11:47:00,85.97,85.99,85.955,85.98,350800000.0
2009-05-14 11:48:00,85.98,85.98,85.955,85.965,197400000.0
2009-05-14 11:49:00,85.96,85.96,85.92,85.92,275400000.0
2009-05-14 11:50:00,85.93,85.955,85.915,85.92,369000000.0
2009-05-14 11:51:00,85.92,85.93,85.905,85.925,405200000.0
2009-05-14 11:52:00,85.925,85.945,85.92,85.925,184800000.0
2009-05-14 11:53:00,85.925,85.97,85.92,85.965,254200000.0
2009-05-14 11:54:00,85.955,85.955,85.92,85.935,175400000.0
2009-05-14 11:55:00,85.935,85.945,85.92,85.94,244400000.0
2009-05-14 11:56:00,85.94,85.95,85.925,85.94,257200000.0
2009-05-14 11:57:00,85.94,85.985,85.935,85.98,166000000.0
2009-05-14 11:58:00,85.985,86.01,85.965,86.01,252200000.0
2009-05-14 11:59:00,86.005,86.03,85.995,86.025,190000000.0
2009-05-14 12:00:00,86.02,86.02,85.99,85.995,188600000.0
2009-05-14 12:01:00,85.995,86.05,85.995,86.03,160400000.0
2009-05-14 12:02:00,86.03,86.035,85.91,85.91,169800000.0
2009-05-14 12:03:00,85.91,85.92,85.885,85.885,314400000.0
2009-05-14 12:04:00,85.885,85.885,85.835,85.86,237400000.0
2009-05-14 12:05:00,85.86,85.865,85.825,85.84,124900000.0
2009-05-14 12:06:00,85.84,85.88,85.825,85.87,196000000.0
2009-05-14 12:07:00,85.87,85.88,85.84,85.87,245800000.0
2009-05-14 12:08:00,85.87,85.875,85.85,85.855,307000000.0
2009-05-14 12:09:00,85.855,85.88,85.845,85.87,347800000.0
2009-05-14 12:10:00,85.87,85.885,85.855,85.885,218600000.0
2009-05-14 12:11:00,85.885,85.915,85.875,85.895,442600000.0
2009-05-14 12:12:00,85.89,85.9,85.88,85.895,333400000.0
2009-05-14 12:13:00,85.9,85.9,85.85,85.855,206200000.0
2009-05-14 12:14:00,85.85,85.85,85.815,85.835,327400000.0
2009-05-14 12:15:00,85.835,85.84,85.8,85.8,231000000.0
2009-05-14 12:16:00,85.8,85.805,85.745,85.79,453800000.0
2009-05-14 12:17:00,85.79,85.825,85.785,85.82,286200000.0
2009-05-14 12:18:00,85.82,85.84,85.815,85.815,261400000.0
2009-05-14 12:19:00,85.82,85.83,85.815,85.83,155400000.0
2009-05-14 12:20:00,85.83,85.84,85.82,85.84,192400000.0
2009-05-14 12:21:00,85.845,85.885,85.845,85.85,257000000.0
2009-05-14 12:22:00,85.855,85.855,85.83,85.85,181400000.0
2009-05-14 12:23:00,85.85,85.86,85.845,85.845,266200000.0
2009-05-14 12:24:00,85.845,85.845,85.82,85.835,168200000.0
2009-05-14 12:25:00,85.84,85.855,85.81,85.81,298800000.0
2009-05-14 12:26:00,85.81,85.815,85.73,85.73,450000000.0
2009-05-14 12:27:00,85.725,85.73,85.655,85.69,463400000.0
2009-05-14 12:28:00,85.68,85.705,85.68,85.685,437200000.0
2009-05-14 12:29:00,85.695,85.765,85.695,85.765,457000000.0
2009-05-14 12:30:00,85.765,85.79,85.755,85.77,381800000.0
2009-05-14 12:31:00,85.77,85.78,85.72,85.74,335600000.0
2009-05-14 12:32:00,85.74,85.79,85.74,85.76,307800000.0
2009-05-14 12:33:00,85.76,85.795,85.76,85.765,396600000.0
2009-05-14 12:34:00,85.765,85.765,85.73,85.74,353800000.0
2009-05-14 12:35:00,85.74,85.74,85.67,85.67,242600000.0
2009-05-14 12:36:00,85.67,85.71,85.655,85.695,382800000.0
2009-05-14 12:37:00,85.695,85.785,85.695,85.775,420200000.0
2009-05-14 12:38:00,85.78,85.825,85.775,85.79,395600000.0
2009-05-14 12:39:00,85.79,85.83,85.78,85.81,404000000.0
2009-05-14 12:40:00,85.81,85.82,85.77,85.79,380600000.0
2009-05-14 12:41:00,85.785,85.82,85.765,85.8,353600000.0
2009-05-14 12:42:00,85.82,85.82,85.705,85.72,282800000.0
2009-05-14 12:43:00,85.72,85.785,85.7,85.785,314600000.0
2009-05-14 12:44:00,85.78,85.82,85.76,85.77,382000000.0
2009-05-14 12:45:00,85.775,85.8,85.76,85.775,349000000.0
2009-05-14 12:46:00,85.775,85.775,85.74,85.745,284800000.0
2009-05-14 12:47:00,85.745,85.77,85.74,85.74,345800000.0
2009-05-14 12:48:00,85.74,85.76,85.735,85.74,358800000.0
2009-05-14 12:49:00,85.74,85.78,85.73,85.78,288200000.0
2009-05-14 12:50:00,85.78,85.83,85.775,85.825,329000000.0
2009-05-14 12:51:00,85.83,85.84,85.79,85.81,248600000.0
2009-05-14 12:52:00,85.81,85.86,85.805,85.82,389000000.0
2009-05-14 12:53:00,85.825,85.915,85.825,85.895,380600000.0
2009-05-14 12:54:00,85.89,85.955,85.88,85.955,347600000.0
2009-05-14 12:55:00,85.955,85.995,85.925,85.925,248200000.0
2009-05-14 12:56:00,85.92,85.925,85.815,85.82,257400000.0
2009-05-14 12:57:00,85.825,85.865,85.81,85.85,248000000.0
2009-05-14 12:58:00,85.845,85.855,85.82,85.835,332800000.0
2009-05-14 12:59:00,85.83,85.87,85.825,85.87,311600000.0
2009-05-14 13:00:00,85.87,85.87,85.83,85.83,299400000.0
2009-05-14 13:01:00,85.83,85.86,85.82,85.86,266200000.0
2009-05-14 13:02:00,85.85,85.89,85.845,85.885,373400000.0
2009-05-14 13:03:00,85.88,85.94,85.88,85.925,406200000.0
2009-05-14 13:04:00,85.925,85.925,85.865,85.885,373000000.0
2009-05-14 13:05:00,85.89,85.92,85.88,85.885,372800000.0
2009-05-14 13:06:00,85.88,85.9,85.865,85.865,334200000.0
2009-05-14 13:07:00,85.865,85.885,85.865,85.875,191000000.0
2009-05-14 13:08:00,85.875,85.925,85.87,85.925,291800000.0
2009-05-14 13:09:00,85.925,85.955,85.905,85.925,401600000.0
2009-05-14 13:10:00,85.925,85.98,85.915,85.98,387000000.0
2009-05-14 13:11:00,85.975,85.98,85.93,85.95,321000000.0
2009-05-14 13:12:00,85.95,85.955,85.925,85.93,276800000.0
2009-05-14 13:13:00,85.93,85.96,85.915,85.95,335000000.0
2009-05-14 13:14:00,85.955,85.96,85.9,85.905,269200000.0
2009-05-14 13:15:00,85.905,85.965,85.9,85.935,267400000.0
2009-05-14 13:16:00,85.935,85.96,85.935,85.955,311000000.0
2009-05-14 13:17:00,85.955,85.985,85.95,85.965,289800000.0
2009-05-14 13:18:00,85.965,85.975,85.93,85.935,406600000.0
2009-05-14 13:19:00,85.935,85.935,85.895,85.91,374400000.0
2009-05-14 13:20:00,85.895,85.91,85.885,85.89,143400000.0
2009-05-14 13:21:00,85.885,85.885,85.825,85.835,263000000.0
2009-05-14 13:22:00,85.84,85.89,85.835,85.88,290800000.0
2009-05-14 13:23:00,85.88,85.885,85.85,85.86,220800000.0
2009-05-14 13:24:00,85.86,85.875,85.845,85.875,272800000.0
2009-05-14 13:25:00,85.875,85.895,85.855,85.86,182200000.0
2009-05-14 13:26:00,85.865,85.885,85.855,85.875,328000000.0
2009-05-14 13:27:00,85.875,85.895,85.86,85.865,336600000.0
2009-05-14 13:28:00,85.855,85.855,85.815,85.815,175200000.0
2009-05-14 13:29:00,85.82,85.86,85.8,85.83,304000000.0
2009-05-14 13:30:00,85.83,85.83,85.745,85.745,364200000.0
2009-05-14 13:31:00,85.755,85.78,85.74,85.765,495200000.0
2009-05-14 13:32:00,85.76,85.775,85.745,85.765,385200000.0
2009-05-14 13:33:00,85.76,85.785,85.75,85.765,290200000.0
2009-05-14 13:34:00,85.765,85.795,85.765,85.785,249800000.0
2009-05-14 13:35:00,85.785,85.785,85.73,85.75,343800000.0
2009-05-14 13:36:00,85.76,85.765,85.745,85.745,312600000.0
2009-05-14 13:37:00,85.745,85.76,85.745,85.75,300400000.0
2009-05-14 13:38:00,85.75,85.78,85.74,85.78,351200000.0
2009-05-14 13:39:00,85.775,85.835,85.775,85.835,566200000.0
2009-05-14 13:40:00,85.835,85.87,85.795,85.825,386600000.0
2009-05-14 13:41:00,85.825,85.87,85.82,85.84,219400000.0
2009-05-14 13:42:00,85.84,85.855,85.825,85.85,318400000.0
2009-05-14 13:43:00,85.85,85.895,85.85,85.86,364400000.0
2009-05-14 13:44:00,85.86,85.895,85.855,85.885,255400000.0
2009-05-14 13:45:00,85.885,85.89,85.855,85.86,392000000.0
2009-05-14 13:46:00,85.86,85.91,85.845,85.875,412200000.0
2009-05-14 13:47:00,85.875,85.89,85.85,85.855,352200000.0
2009-05-14 13:48:00,85.855,85.86,85.83,85.85,348400000.0
2009-05-14 13:49:00,85.84,85.865,85.81,85.85,294400000.0
2009-05-14 13:50:00,85.85,85.885,85.83,85.875,405600000.0
2009-05-14 13:51:00,85.875,85.895,85.855,85.86,494800000.0
2009-05-14 13:52:00,85.86,85.9,85.835,85.895,428200000.0
2009-05-14 13:53:00,85.89,85.97,85.885,85.965,284200000.0
2009-05-14 13:54:00,85.965,86.03,85.945,85.96,389000000.0
2009-05-14 13:55:00,85.97,86.02,85.97,85.97,348400000.0
2009-05-14 13:56:00,85.965,86.01,85.965,86.005,272600000.0
2009-05-14 13:57:00,86.015,86.05,86.0,86.015,376000000.0
2009-05-14 13:58:00,86.01,86.025,85.97,85.99,191200000.0
2009-05-14 13:59:00,85.985,86.005,85.975,85.985,259600000.0
2009-05-14 14:00:00,85.985,86.0,85.955,85.99,494200000.0
2009-05-14 14:01:00,85.985,86.015,85.96,85.97,351600000.0
2009-05-14 14:02:00,85.96,86.025,85.945,86.0,311200000.0
2009-05-14 14:03:00,86.0,86.025,85.975,85.995,273800000.0
2009-05-14 14:04:00,85.995,86.01,85.985,85.995,369400000.0
2009-05-14 14:05:00,85.995,86.005,85.925,85.93,340800000.0
2009-05-14 14:06:00,85.93,85.945,85.89,85.895,353400000.0
2009-05-14 14:07:00,85.89,85.9,85.88,85.89,425600000.0
2009-05-14 14:08:00,85.89,85.89,85.82,85.835,454800000.0
2009-05-14 14:09:00,85.845,85.91,85.835,85.9,437000000.0
2009-05-14 14:10:00,85.91,85.91,85.89,85.9,392600000.0
2009-05-14 14:11:00,85.905,85.92,85.9,85.905,211000000.0
2009-05-14 14:12:00,85.915,85.945,85.915,85.93,285400000.0
2009-05-14 14:13:00,85.94,85.95,85.925,85.95,263800000.0
2009-05-14 14:14:00,85.95,85.98,85.94,85.95,331200000.0
2009-05-14 14:15:00,85.955,85.97,85.94,85.96,276400000.0
2009-05-14 14:16:00,85.96,85.97,85.91,85.92,430400000.0
2009-05-14 14:17:00,85.92,85.93,85.905,85.91,334399999.0
2009-05-14 14:18:00,85.91,85.935,85.85,85.88,370800000.0
2009-05-14 14:19:00,85.885,85.905,85.88,85.9,311400000.0
2009-05-14 14:20:00,85.9,85.9,85.825,85.845,349800000.0
2009-05-14 14:21:00,85.845,85.86,85.835,85.835,310400000.0
2009-05-14 14:22:00,85.84,85.87,85.815,85.86,473600001.0
2009-05-14 14:23:00,85.86,85.895,85.855,85.89,500600000.0
2009-05-14 14:24:00,85.89,85.94,85.855,85.875,407200000.0
2009-05-14 14:25:00,85.875,85.89,85.845,85.875,479400000.0
2009-05-14 14:26:00,85.87,85.89,85.865,85.865,335400000.0
2009-05-14 14:27:00,85.865,85.89,85.865,85.88,241800000.0
2009-05-14 14:28:00,85.875,85.895,85.86,85.88,374200000.0
2009-05-14 14:29:00,85.88,85.91,85.85,85.86,444800000.0
2009-05-14 14:30:00,85.85,85.85,85.745,85.775,412200000.0
2009-05-14 14:31:00,85.78,85.8,85.715,85.775,419400000.0
2009-05-14 14:32:00,85.775,85.865,85.765,85.855,278800000.0
2009-05-14 14:33:00,85.825,85.85,85.795,85.835,241800000.0
2009-05-14 14:34:00,85.83,85.91,85.83,85.905,368000000.0
2009-05-14 14:35:00,85.905,85.92,85.855,85.915,234800000.0
2009-05-14 14:36:00,85.915,85.955,85.915,85.945,541000000.0
2009-05-14 14:37:00,85.94,85.945,85.865,85.865,572200000.0
2009-05-14 14:38:00,85.87,85.9,85.815,85.9,370200000.0
2009-05-14 14:39:00,85.905,85.95,85.9,85.95,419600000.0
2009-05-14 14:40:00,85.95,86.125,85.94,86.095,432000000.0
2009-05-14 14:41:00,86.095,86.095,86.045,86.06,388600000.0
2009-05-14 14:42:00,86.06,86.09,86.015,86.05,475600000.0
2009-05-14 14:43:00,86.055,86.09,86.04,86.05,422400000.0
2009-05-14 14:44:00,86.045,86.1,86.025,86.065,388000000.0
2009-05-14 14:45:00,86.07,86.095,86.035,86.045,241400000.0
2009-05-14 14:46:00,86.045,86.045,86.015,86.03,375400000.0
2009-05-14 14:47:00,86.025,86.095,86.025,86.085,456600000.0
2009-05-14 14:48:00,86.09,86.105,86.075,86.08,256000000.0
2009-05-14 14:49:00,86.08,86.115,86.08,86.105,285400000.0
2009-05-14 14:50:00,86.105,86.11,86.06,86.06,268200000.0
2009-05-14 14:51:00,86.065,86.08,86.04,86.08,198000000.0
2009-05-14 14:52:00,86.08,86.08,86.055,86.075,208600000.0
2009-05-14 14:53:00,86.075,86.105,86.06,86.095,319000000.0
2009-05-14 14:54:00,86.095,86.12,86.09,86.09,226400000.0
2009-05-14 14:55:00,86.095,86.095,86.03,86.03,301400000.0
2009-05-14 14:56:00,86.03,86.075,86.025,86.03,339000000.0
2009-05-14 14:57:00,86.025,86.055,86.025,86.03,379800000.0
2009-05-14 14:58:00,86.03,86.05,86.01,86.01,390200000.0
2009-05-14 14:59:00,86.01,86.02,85.955,86.0,552800000.0
2009-05-14 15:00:00,86.0,86.025,85.985,86.025,471000000.0
2009-05-14 15:01:00,86.025,86.08,86.005,86.08,427400000.0
2009-05-14 15:02:00,86.08,86.08,86.015,86.04,412000000.0
2009-05-14 15:03:00,86.04,86.045,86.025,86.03,337800000.0
2009-05-14 15:04:00,86.035,86.04,86.0,86.01,395800000.0
2009-05-14 15:05:00,86.01,86.045,86.01,86.02,394800000.0
2009-05-14 15:06:00,86.02,86.055,86.01,86.05,277400000.0
2009-05-14 15:07:00,86.045,86.065,86.04,86.055,199000000.0
2009-05-14 15:08:00,86.06,86.065,86.035,86.065,377600000.0
2009-05-14 15:09:00,86.065,86.07,86.035,86.055,457200000.0
2009-05-14 15:10:00,86.055,86.085,86.04,86.065,369400000.0
2009-05-14 15:11:00,86.065,86.105,86.055,86.055,324600000.0
2009-05-14 15:12:00,86.055,86.075,86.045,86.05,478800000.0
2009-05-14 15:13:00,86.05,86.1,86.05,86.085,394400000.0
2009-05-14 15:14:00,86.085,86.14,86.085,86.135,194400000.0
2009-05-14 15:15:00,86.14,86.155,86.115,86.14,315600000.0
2009-05-14 15:16:00,86.14,86.16,86.12,86.145,190000000.0
2009-05-14 15:17:00,86.16,86.23,86.15,86.215,402400000.0
2009-05-14 15:18:00,86.215,86.255,86.2,86.235,402000000.0
2009-05-14 15:19:00,86.245,86.35,86.235,86.35,375800000.0
2009-05-14 15:20:00,86.35,86.405,86.295,86.395,194200000.0
2009-05-14 15:21:00,86.395,86.405,86.345,86.35,164400000.0
2009-05-14 15:22:00,86.345,86.385,86.345,86.38,105600000.0
2009-05-14 15:23:00,86.38,86.39,86.325,86.335,340200000.0
2009-05-14 15:24:00,86.335,86.34,86.28,86.285,313000000.0
2009-05-14 15:25:00,86.285,86.305,86.255,86.265,336800000.0
2009-05-14 15:26:00,86.265,86.29,86.265,86.28,292800000.0
2009-05-14 15:27:00,86.28,86.3,86.28,86.28,148200000.0
2009-05-14 15:28:00,86.275,86.275,86.235,86.255,350400000.0
2009-05-14 15:29:00,86.255,86.325,86.255,86.285,344000000.0
2009-05-14 15:30:00,86.285,86.33,86.275,86.325,317000000.0
2009-05-14 15:31:00,86.325,86.345,86.31,86.34,322400000.0
2009-05-14 15:32:00,86.335,86.355,86.32,86.35,343400000.0
2009-05-14 15:33:00,86.34,86.4,86.33,86.39,334800000.0
2009-05-14 15:34:00,86.395,86.405,86.35,86.38,415000000.0
2009-05-14 15:35:00,86.38,86.45,86.38,86.435,434200000.0
2009-05-14 15:36:00,86.435,86.52,86.435,86.5,369800000.0
2009-05-14 15:37:00,86.5,86.5,86.395,86.4,365800000.0
2009-05-14 15:38:00,86.4,86.42,86.35,86.35,497800000.0
2009-05-14 15:39:00,86.35,86.37,86.33,86.33,324000000.0
2009-05-14 15:40:00,86.33,86.345,86.31,86.32,489000000.0
2009-05-14 15:41:00,86.32,86.34,86.305,86.335,348200000.0
2009-05-14 15:42:00,86.335,86.455,86.335,86.43,404800000.0
2009-05-14 15:43:00,86.435,86.445,86.36,86.365,444400000.0
2009-05-14 15:44:00,86.37,86.405,86.37,86.39,230800000.0
2009-05-14 15:45:00,86.39,86.47,86.39,86.47,300600000.0
2009-05-14 15:46:00,86.465,86.47,86.385,86.39,346000000.0
2009-05-14 15:47:00,86.39,86.39,86.325,86.34,393000000.0
2009-05-14 15:48:00,86.345,86.36,86.325,86.325,323400000.0
2009-05-14 15:49:00,86.33,86.365,86.29,86.3,350600000.0
2009-05-14 15:50:00,86.295,86.32,86.285,86.3,345400000.0
2009-05-14 15:51:00,86.295,86.305,86.255,86.305,315600000.0
2009-05-14 15:52:00,86.305,86.305,86.255,86.27,308000000.0
2009-05-14 15:53:00,86.27,86.285,86.125,86.165,450600000.0
2009-05-14 15:54:00,86.175,86.19,86.085,86.14,378200000.0
2009-05-14 15:55:00,86.14,86.185,86.115,86.18,243000000.0
2009-05-14 15:56:00,86.175,86.175,86.125,86.15,169000000.0
2009-05-14 15:57:00,86.15,86.185,86.13,86.155,188600000.0
2009-05-14 15:58:00,86.16,86.18,86.14,86.165,185000000.0
2009-05-14 15:59:00,86.165,86.235,86.165,86.235,154600000.0
2009-05-14 16:00:00,86.24,86.295,86.23,86.285,249600000.0
2009-05-14 16:01:00,86.285,86.295,86.235,86.25,218200000.0
2009-05-14 16:02:00,86.255,86.305,86.255,86.29,306000000.0
2009-05-14 16:03:00,86.29,86.34,86.29,86.31,289600000.0
2009-05-14 16:04:00,86.31,86.32,86.285,86.295,430400000.0
2009-05-14 16:05:00,86.295,86.3,86.275,86.295,372600000.0
2009-05-14 16:06:00,86.29,86.335,86.28,86.33,384200000.0
2009-05-14 16:07:00,86.335,86.355,86.315,86.325,379000000.0
2009-05-14 16:08:00,86.325,86.345,86.255,86.27,386600000.0
2009-05-14 16:09:00,86.265,86.285,86.24,86.255,208800000.0
2009-05-14 16:10:00,86.25,86.26,86.23,86.24,265600000.0
2009-05-14 16:11:00,86.24,86.29,86.23,86.265,319800000.0
2009-05-14 16:12:00,86.265,86.325,86.25,86.31,250400000.0
2009-05-14 16:13:00,86.315,86.365,86.295,86.3,360200000.0
2009-05-14 16:14:00,86.29,86.325,86.27,86.305,331400000.0
2009-05-14 16:15:00,86.31,86.36,86.31,86.355,200000000.0
2009-05-14 16:16:00,86.35,86.37,86.31,86.325,300200000.0
2009-05-14 16:17:00,86.32,86.325,86.275,86.305,301800000.0
2009-05-14 16:18:00,86.305,86.31,86.235,86.235,152200000.0
2009-05-14 16:19:00,86.235,86.275,86.22,86.26,303400000.0
2009-05-14 16:20:00,86.265,86.265,86.23,86.23,158800000.0
2009-05-14 16:21:00,86.23,86.27,86.205,86.23,285800000.0
2009-05-14 16:22:00,86.23,86.295,86.23,86.27,261800000.0
2009-05-14 16:23:00,86.27,86.27,86.215,86.215,324800000.0
2009-05-14 16:24:00,86.21,86.255,86.2,86.23,391000000.0
2009-05-14 16:25:00,86.24,86.245,86.22,86.225,303800000.0
2009-05-14 16:26:00,86.225,86.305,86.215,86.295,219200000.0
2009-05-14 16:27:00,86.29,86.295,86.225,86.255,260400000.0
2009-05-14 16:28:00,86.255,86.28,86.245,86.28,149800000.0
2009-05-14 16:29:00,86.275,86.275,86.23,86.24,202800000.0
2009-05-14 16:30:00,86.24,86.255,86.225,86.24,287000000.0
2009-05-14 16:31:00,86.24,86.275,86.225,86.27,233400000.0
2009-05-14 16:32:00,86.275,86.29,86.25,86.29,219600000.0
2009-05-14 16:33:00,86.285,86.335,86.28,86.325,270400000.0
2009-05-14 16:34:00,86.325,86.33,86.28,86.31,299600000.0
2009-05-14 16:35:00,86.31,86.345,86.305,86.32,251600000.0
2009-05-14 16:36:00,86.325,86.335,86.265,86.275,258400000.0
2009-05-14 16:37:00,86.28,86.305,86.265,86.305,370200000.0
2009-05-14 16:38:00,86.305,86.32,86.255,86.275,252200000.0
2009-05-14 16:39:00,86.275,86.28,86.22,86.24,194400000.0
2009-05-14 16:40:00,86.24,86.26,86.23,86.24,157200000.0
2009-05-14 16:41:00,86.24,86.24,86.195,86.205,180800000.0
2009-05-14 16:42:00,86.205,86.225,86.185,86.195,322600000.0
2009-05-14 16:43:00,86.19,86.21,86.165,86.17,343600000.0
2009-05-14 16:44:00,86.17,86.215,86.165,86.17,417200000.0
2009-05-14 16:45:00,86.17,86.215,86.17,86.215,212400000.0
2009-05-14 16:46:00,86.215,86.225,86.185,86.225,360200000.0
2009-05-14 16:47:00,86.225,86.225,86.195,86.205,271200000.0
2009-05-14 16:48:00,86.205,86.235,86.19,86.19,217000000.0
2009-05-14 16:49:00,86.19,86.19,86.145,86.175,346400000.0
2009-05-14 16:50:00,86.175,86.195,86.16,86.185,221600000.0
2009-05-14 16:51:00,86.185,86.23,86.175,86.22,223200000.0
2009-05-14 16:52:00,86.22,86.235,86.17,86.175,271400000.0
2009-05-14 16:53:00,86.16,86.21,86.14,86.185,233800000.0
2009-05-14 16:54:00,86.195,86.195,86.165,86.18,137000000.0
2009-05-14 16:55:00,86.175,86.205,86.175,86.195,94200000.0
2009-05-14 16:56:00,86.2,86.215,86.19,86.215,88800000.0
2009-05-14 16:57:00,86.205,86.22,86.195,86.2,82400000.0
2009-05-14 16:58:00,86.2,86.225,86.19,86.195,254400000.0
2009-05-14 16:59:00,86.195,86.24,86.195,86.205,330400000.0
2009-05-14 17:00:00,86.2,86.22,86.175,86.205,336600000.0
2009-05-14 17:01:00,86.195,86.24,86.195,86.24,242600000.0
2009-05-14 17:02:00,86.245,86.25,86.215,86.22,396400000.0
2009-05-14 17:03:00,86.235,86.26,86.235,86.255,294000000.0
2009-05-14 17:04:00,86.25,86.265,86.23,86.265,353400000.0
2009-05-14 17:05:00,86.265,86.27,86.255,86.265,106400000.0
2009-05-14 17:06:00,86.265,86.305,86.265,86.295,191200000.0
2009-05-14 17:07:00,86.295,86.305,86.275,86.29,166800000.0
2009-05-14 17:08:00,86.285,86.32,86.27,86.29,181600000.0
2009-05-14 17:09:00,86.29,86.325,86.28,86.3,203400000.0
2009-05-14 17:10:00,86.305,86.335,86.295,86.325,313400000.0
2009-05-14 17:11:00,86.335,86.41,86.325,86.41,321600000.0
2009-05-14 17:12:00,86.41,86.41,86.365,86.365,437600000.0
2009-05-14 17:13:00,86.37,86.42,86.365,86.395,420400000.0
2009-05-14 17:14:00,86.395,86.4,86.37,86.375,273800000.0
2009-05-14 17:15:00,86.37,86.4,86.345,86.395,315000000.0
2009-05-14 17:16:00,86.405,86.445,86.39,86.44,279200000.0
2009-05-14 17:17:00,86.44,86.465,86.43,86.43,416600000.0
2009-05-14 17:18:00,86.425,86.505,86.415,86.505,418800000.0
2009-05-14 17:19:00,86.505,86.525,86.47,86.485,380000000.0
2009-05-14 17:20:00,86.485,86.535,86.47,86.53,295800000.0
2009-05-14 17:21:00,86.54,86.595,86.525,86.545,416200000.0
2009-05-14 17:22:00,86.545,86.55,86.48,86.49,442400000.0
2009-05-14 17:23:00,86.48,86.49,86.465,86.465,230800000.0
2009-05-14 17:24:00,86.465,86.47,86.43,86.435,317000000.0
2009-05-14 17:25:00,86.44,86.48,86.42,86.475,493000000.0
2009-05-14 17:26:00,86.475,86.52,86.455,86.485,550600000.0
2009-05-14 17:27:00,86.48,86.485,86.425,86.435,250200000.0
2009-05-14 17:28:00,86.435,86.455,86.415,86.45,212200000.0
2009-05-14 17:29:00,86.445,86.52,86.43,86.51,413000000.0
2009-05-14 17:30:00,86.51,86.605,86.505,86.575,558600000.0
2009-05-14 17:31:00,86.575,86.575,86.525,86.535,350600000.0
2009-05-14 17:32:00,86.525,86.555,86.5,86.5,370100000.0
2009-05-14 17:33:00,86.53,86.53,86.465,86.495,411900000.0
2009-05-14 17:34:00,86.485,86.505,86.435,86.44,300400000.0
2009-05-14 17:35:00,86.445,86.455,86.385,86.425,346400000.0
2009-05-14 17:36:00,86.415,86.435,86.4,86.43,147200000.0
2009-05-14 17:37:00,86.425,86.46,86.415,86.455,331600000.0
2009-05-14 17:38:00,86.45,86.46,86.425,86.445,135600000.0
2009-05-14 17:39:00,86.445,86.46,86.4,86.4,171400000.0
2009-05-14 17:40:00,86.42,86.495,86.42,86.485,119400000.0
2009-05-14 17:41:00,86.485,86.51,86.47,86.48,134000000.0
2009-05-14 17:42:00,86.48,86.48,86.435,86.455,129200000.0
2009-05-14 17:43:00,86.455,86.49,86.455,86.465,143000000.0
2009-05-14 17:44:00,86.47,86.475,86.425,86.44,108200000.0
2009-05-14 17:45:00,86.44,86.44,86.39,86.395,104000000.0
2009-05-14 17:46:00,86.4,86.41,86.395,86.405,92200000.0
2009-05-14 17:47:00,86.4,86.42,86.38,86.395,109400000.0
2009-05-14 17:48:00,86.395,86.425,86.38,86.425,101000000.0
2009-05-14 17:49:00,86.425,86.475,86.425,86.445,76000000.0
2009-05-14 17:50:00,86.45,86.455,86.4,86.425,371600000.0
2009-05-14 17:51:00,86.425,86.44,86.405,86.44,82400000.0
2009-05-14 17:52:00,86.435,86.44,86.39,86.415,211800000.0
2009-05-14 17:53:00,86.415,86.42,86.385,86.42,102800000.0
2009-05-14 17:54:00,86.42,86.425,86.4,86.415,84000000.0
2009-05-14 17:55:00,86.405,86.445,86.405,86.43,120200000.0
2009-05-14 17:56:00,86.43,86.46,86.42,86.46,122800000.0
2009-05-14 17:57:00,86.45,86.475,86.445,86.45,201400000.0
2009-05-14 17:58:00,86.45,86.455,86.42,86.435,122000000.0
2009-05-14 17:59:00,86.44,86.445,86.435,86.435,62400000.0
2009-05-14 18:00:00,86.435,86.44,86.435,86.44,13000000.0
2009-05-14 18:01:00,86.435,86.435,86.425,86.43,62400000.0
2009-05-14 18:02:00,86.43,86.465,86.43,86.465,81400000.0
2009-05-14 18:03:00,86.455,86.455,86.43,86.44,136600000.0
2009-05-14 18:04:00,86.435,86.455,86.405,86.41,386200000.0
2009-05-14 18:05:00,86.42,86.43,86.41,86.43,120800000.0
2009-05-14 18:06:00,86.43,86.45,86.42,86.445,107200000.0
2009-05-14 18:07:00,86.445,86.455,86.415,86.435,264400000.0
2009-05-14 18:08:00,86.44,86.465,86.44,86.445,204400000.0
2009-05-14 18:09:00,86.445,86.46,86.445,86.445,207000000.0
2009-05-14 18:10:00,86.445,86.49,86.445,86.48,164400000.0
2009-05-14 18:11:00,86.48,86.515,86.47,86.495,219400000.0
2009-05-14 18:12:00,86.495,86.52,86.49,86.51,241200000.0
2009-05-14 18:13:00,86.51,86.525,86.505,86.52,296000000.0
2009-05-14 18:14:00,86.525,86.525,86.49,86.5,234000000.0
2009-05-14 18:15:00,86.5,86.53,86.5,86.51,222200000.0
2009-05-14 18:16:00,86.515,86.515,86.475,86.505,328000000.0
2009-05-14 18:17:00,86.515,86.52,86.495,86.505,258200000.0
2009-05-14 18:18:00,86.505,86.53,86.5,86.53,172000000.0
2009-05-14 18:19:00,86.535,86.54,86.515,86.525,89800000.0
2009-05-14 18:20:00,86.525,86.525,86.49,86.49,121000000.0
2009-05-14 18:21:00,86.49,86.51,86.485,86.495,100200000.0
2009-05-14 18:22:00,86.49,86.49,86.45,86.47,271600000.0
2009-05-14 18:23:00,86.475,86.505,86.475,86.485,146400000.0
2009-05-14 18:24:00,86.485,86.5,86.485,86.495,249200000.0
2009-05-14 18:25:00,86.495,86.5,86.475,86.48,213600000.0
2009-05-14 18:26:00,86.48,86.495,86.47,86.475,115200000.0
2009-05-14 18:27:00,86.48,86.48,86.445,86.445,273400000.0
2009-05-14 18:28:00,86.445,86.45,86.435,86.435,233200000.0
2009-05-14 18:29:00,86.435,86.44,86.43,86.43,296000000.0
2009-05-14 18:30:00,86.425,86.47,86.425,86.45,289600000.0
2009-05-14 18:31:00,86.45,86.455,86.44,86.45,175600000.0
2009-05-14 18:32:00,86.445,86.47,86.435,86.445,220400000.0
2009-05-14 18:33:00,86.445,86.45,86.435,86.445,172200000.0
2009-05-14 18:34:00,86.45,86.455,86.445,86.45,117400000.0
2009-05-14 18:35:00,86.45,86.46,86.445,86.445,102200000.0
2009-05-14 18:36:00,86.45,86.45,86.43,86.44,175000000.0
2009-05-14 18:37:00,86.445,86.46,86.44,86.445,253000000.0
2009-05-14 18:38:00,86.445,86.455,86.44,86.45,150200000.0
2009-05-14 18:39:00,86.45,86.47,86.44,86.46,226600000.0
2009-05-14 18:40:00,86.47,86.485,86.42,86.425,238400000.0
2009-05-14 18:41:00,86.425,86.43,86.415,86.43,137200000.0
2009-05-14 18:42:00,86.43,86.43,86.415,86.42,228400000.0
2009-05-14 18:43:00,86.43,86.435,86.42,86.43,70800000.0
2009-05-14 18:44:00,86.43,86.435,86.42,86.43,161600000.0
2009-05-14 18:45:00,86.43,86.44,86.415,86.43,89800000.0
2009-05-14 18:46:00,86.425,86.43,86.405,86.415,237000000.0
2009-05-14 18:47:00,86.41,86.415,86.405,86.405,72400000.0
2009-05-14 18:48:00,86.42,86.445,86.415,86.445,432400000.0
2009-05-14 18:49:00,86.445,86.465,86.435,86.465,242400000.0
2009-05-14 18:50:00,86.465,86.485,86.465,86.475,192200000.0
2009-05-14 18:51:00,86.475,86.475,86.44,86.44,125200000.0
2009-05-14 18:52:00,86.44,86.44,86.42,86.425,74000000.0
2009-05-14 18:53:00,86.425,86.43,86.42,86.42,211200000.0
2009-05-14 18:54:00,86.415,86.525,86.405,86.485,405400000.0
2009-05-14 18:55:00,86.485,86.525,86.485,86.505,355000000.0
2009-05-14 18:56:00,86.495,86.515,86.48,86.49,349800000.0
2009-05-14 18:57:00,86.5,86.505,86.46,86.46,309000000.0
2009-05-14 18:58:00,86.46,86.47,86.45,86.45,412400001.0
2009-05-14 18:59:00,86.45,86.465,86.435,86.435,308600000.0
2009-05-14 19:00:00,86.43,86.45,86.42,86.435,338600000.0
2009-05-14 19:01:00,86.435,86.445,86.43,86.43,169000000.0
2009-05-14 19:02:00,86.44,86.48,86.44,86.46,221200000.0
2009-05-14 19:03:00,86.46,86.485,86.44,86.485,241400000.0
2009-05-14 19:04:00,86.49,86.505,86.46,86.505,202200000.0
2009-05-14 19:05:00,86.5,86.51,86.48,86.485,200800000.0
2009-05-14 19:06:00,86.485,86.505,86.48,86.505,267200000.0
2009-05-14 19:07:00,86.51,86.51,86.465,86.49,254000000.0
2009-05-14 19:08:00,86.49,86.49,86.47,86.48,111800000.0
2009-05-14 19:09:00,86.48,86.495,86.48,86.485,98400000.0
2009-05-14 19:10:00,86.485,86.485,86.475,86.485,82000000.0
2009-05-14 19:11:00,86.485,86.505,86.485,86.495,179000000.0
2009-05-14 19:12:00,86.495,86.505,86.46,86.465,367800000.0
2009-05-14 19:13:00,86.475,86.49,86.45,86.455,360000000.0
2009-05-14 19:14:00,86.455,86.47,86.42,86.425,561200000.0
2009-05-14 19:15:00,86.43,86.44,86.42,86.43,309800000.0
2009-05-14 19:16:00,86.425,86.445,86.405,86.42,571400000.0
2009-05-14 19:17:00,86.42,86.43,86.405,86.43,334400000.0
2009-05-14 19:18:00,86.42,86.43,86.37,86.385,279200000.0
2009-05-14 19:19:00,86.385,86.405,86.38,86.405,120400000.0
2009-05-14 19:20:00,86.405,86.405,86.385,86.385,42000000.0
2009-05-14 19:21:00,86.38,86.395,86.37,86.395,102800000.0
2009-05-14 19:22:00,86.395,86.415,86.39,86.415,17600000.0
2009-05-14 19:23:00,86.41,86.41,86.385,86.39,62800000.0
2009-05-14 19:24:00,86.39,86.39,86.365,86.37,123400000.0
2009-05-14 19:25:00,86.365,86.38,86.36,86.38,76400000.0
2009-05-14 19:26:00,86.38,86.39,86.33,86.335,141000000.0
2009-05-14 19:27:00,86.335,86.35,86.335,86.35,38800000.0
2009-05-14 19:28:00,86.35,86.355,86.34,86.345,105600000.0
2009-05-14 19:29:00,86.34,86.35,86.33,86.335,97200000.0
2009-05-14 19:30:00,86.335,86.355,86.325,86.355,137400000.0
2009-05-14 19:31:00,86.36,86.385,86.36,86.385,66600000.0
2009-05-14 19:32:00,86.38,86.395,86.375,86.39,49000000.0
2009-05-14 19:33:00,86.385,86.39,86.365,86.37,82000000.0
2009-05-14 19:34:00,86.37,86.38,86.37,86.38,39800000.0
2009-05-14 19:35:00,86.375,86.395,86.375,86.39,68000000.0
2009-05-14 19:36:00,86.39,86.42,86.39,86.415,58600000.0
2009-05-14 19:37:00,86.42,86.425,86.42,86.42,38400000.0
2009-05-14 19:38:00,86.42,86.42,86.41,86.415,15200000.0
2009-05-14 19:39:00,86.415,86.415,86.395,86.395,72400000.0
2009-05-14 19:40:00,86.4,86.425,86.395,86.425,157800000.0
2009-05-14 19:41:00,86.42,86.495,86.415,86.49,116700000.0
2009-05-14 19:42:00,86.49,86.49,86.455,86.455,135200000.0
2009-05-14 19:43:00,86.455,86.48,86.455,86.47,32400000.0
2009-05-14 19:44:00,86.47,86.47,86.435,86.435,103800000.0
2009-05-14 19:45:00,86.43,86.435,86.41,86.415,56600000.0
2009-05-14 19:46:00,86.415,86.42,86.415,86.415,14200000.0
2009-05-14 19:47:00,86.42,86.435,86.415,86.425,19400000.0
2009-05-14 19:48:00,86.425,86.435,86.425,86.435,44800000.0
2009-05-14 19:49:00,86.435,86.44,86.42,86.44,96600000.0
2009-05-14 19:50:00,86.445,86.445,86.425,86.44,119200000.0
2009-05-14 19:51:00,86.445,86.48,86.44,86.475,100400000.0
2009-05-14 19:52:00,86.475,86.48,86.455,86.475,69200000.0
2009-05-14 19:53:00,86.47,86.47,86.45,86.45,50400000.0
2009-05-14 19:54:00,86.45,86.465,86.435,86.465,115200000.0
2009-05-14 19:55:00,86.47,86.47,86.455,86.455,14400000.0
2009-05-14 19:56:00,86.455,86.465,86.435,86.445,85600000.0
2009-05-14 19:57:00,86.435,86.445,86.42,86.425,147800000.0
2009-05-14 19:58:00,86.43,86.44,86.425,86.435,33800000.0
2009-05-14 19:59:00,86.425,86.43,86.42,86.42,40600000.0
2009-05-14 20:00:00,86.42,86.485,86.42,86.485,159200000.0
2009-05-14 20:01:00,86.485,86.5,86.465,86.49,42000000.0
2009-05-14 20:02:00,86.495,86.505,86.455,86.455,77600000.0
2009-05-14 20:03:00,86.465,86.465,86.435,86.46,45800000.0
2009-05-14 20:04:00,86.46,86.46,86.43,86.445,81200000.0
2009-05-14 20:05:00,86.45,86.465,86.45,86.455,57600000.0
2009-05-14 20:06:00,86.455,86.46,86.45,86.45,42400000.0
2009-05-14 20:07:00,86.45,86.45,86.425,86.425,138400000.0
2009-05-14 20:08:00,86.43,86.46,86.425,86.46,167400000.0
2009-05-14 20:09:00,86.46,86.46,86.455,86.455,38800000.0
2009-05-14 20:10:00,86.455,86.46,86.445,86.445,78600000.0
2009-05-14 20:11:00,86.445,86.45,86.435,86.44,115800000.0
2009-05-14 20:12:00,86.44,86.455,86.425,86.425,159800000.0
2009-05-14 20:13:00,86.425,86.45,86.42,86.445,176200000.0
2009-05-14 20:14:00,86.445,86.48,86.445,86.465,421600000.0
2009-05-14 20:15:00,86.465,86.49,86.46,86.465,213200000.0
2009-05-14 20:16:00,86.47,86.49,86.465,86.48,159000000.0
2009-05-14 20:17:00,86.48,86.49,86.475,86.485,165600000.0
2009-05-14 20:18:00,86.49,86.51,86.49,86.5,147600000.0
2009-05-14 20:19:00,86.505,86.515,86.495,86.5,249800000.0
2009-05-14 20:20:00,86.51,86.545,86.5,86.545,188800000.0
2009-05-14 20:21:00,86.545,86.56,86.525,86.56,268600000.0
2009-05-14 20:22:00,86.555,86.575,86.555,86.565,249600000.0
2009-05-14 20:23:00,86.575,86.615,86.575,86.615,149000000.0
2009-05-14 20:24:00,86.615,86.625,86.605,86.615,226600000.0
2009-05-14 20:25:00,86.615,86.625,86.57,86.57,232800000.0
2009-05-14 20:26:00,86.57,86.57,86.55,86.565,119000000.0
2009-05-14 20:27:00,86.56,86.57,86.55,86.55,185200000.0
2009-05-14 20:28:00,86.55,86.57,86.53,86.555,318000000.0
2009-05-14 20:29:00,86.555,86.61,86.55,86.605,125200000.0
2009-05-14 20:30:00,86.61,86.635,86.605,86.63,249600000.0
2009-05-14 20:31:00,86.625,86.63,86.6,86.605,147000000.0
2009-05-14 20:32:00,86.61,86.68,86.605,86.68,237800000.0
2009-05-14 20:33:00,86.675,86.69,86.655,86.655,188200000.0
2009-05-14 20:34:00,86.66,86.68,86.66,86.67,257400000.0
2009-05-14 20:35:00,86.665,86.685,86.665,86.685,113000000.0
2009-05-14 20:36:00,86.68,86.745,86.68,86.745,256400000.0
2009-05-14 20:37:00,86.76,86.815,86.755,86.815,321200000.0
2009-05-14 20:38:00,86.82,86.845,86.8,86.84,410600000.0
2009-05-14 20:39:00,86.835,86.85,86.82,86.84,245800000.0
2009-05-14 20:40:00,86.84,86.85,86.76,86.775,330000000.0
2009-05-14 20:41:00,86.775,86.78,86.76,86.765,208600000.0
2009-05-14 20:42:00,86.765,86.82,86.76,86.81,351000000.0
2009-05-14 20:43:00,86.805,86.845,86.8,86.835,245400000.0
2009-05-14 20:44:00,86.84,86.895,86.84,86.87,244600000.0
2009-05-14 20:45:00,86.875,86.875,86.83,86.835,281800000.0
2009-05-14 20:46:00,86.835,86.835,86.775,86.785,205400000.0
2009-05-14 20:47:00,86.78,86.78,86.755,86.775,310600000.0
2009-05-14 20:48:00,86.775,86.795,86.76,86.76,353600000.0
2009-05-14 20:49:00,86.76,86.79,86.755,86.77,207200000.0
2009-05-14 20:50:00,86.765,86.8,86.76,86.76,287200000.0
2009-05-14 20:51:00,86.755,86.765,86.745,86.745,114800000.0
2009-05-14 20:52:00,86.75,86.775,86.75,86.755,266000000.0
2009-05-14 20:53:00,86.755,86.78,86.75,86.76,284800000.0
2009-05-14 20:54:00,86.76,86.77,86.755,86.755,212400000.0
2009-05-14 20:55:00,86.76,86.76,86.71,86.73,482400000.0
2009-05-14 20:56:00,86.73,86.73,86.7,86.72,363600000.0
2009-05-14 20:57:00,86.72,86.745,86.715,86.74,294600000.0
2009-05-14 20:58:00,86.74,86.74,86.715,86.72,316400000.0
2009-05-14 20:59:00,86.725,86.73,86.715,86.72,435400000.0
2009-05-14 21:00:00,86.72,86.75,86.72,86.75,145600000.0
2009-05-14 21:01:00,86.75,86.75,86.725,86.735,157400000.0
2009-05-14 21:02:00,86.735,86.745,86.73,86.735,135600000.0
2009-05-14 21:03:00,86.73,86.735,86.715,86.725,286800000.0
2009-05-14 21:04:00,86.725,86.74,86.715,86.74,239800000.0
2009-05-14 21:05:00,86.735,86.75,86.72,86.72,139200000.0
2009-05-14 21:06:00,86.71,86.715,86.7,86.71,172400000.0
2009-05-14 21:07:00,86.715,86.725,86.705,86.705,94400000.0
2009-05-14 21:08:00,86.7,86.7,86.68,86.69,165800000.0
2009-05-14 21:09:00,86.68,86.695,86.68,86.68,232000000.0
2009-05-14 21:10:00,86.68,86.7,86.675,86.685,220400000.0
2009-05-14 21:11:00,86.7,86.715,86.665,86.675,254400000.0
2009-05-14 21:12:00,86.675,86.69,86.665,86.685,124000000.0
2009-05-14 21:13:00,86.685,86.7,86.665,86.68,348200000.0
2009-05-14 21:14:00,86.68,86.68,86.645,86.66,286600000.0
2009-05-14 21:15:00,86.66,86.66,86.635,86.66,222800000.0
2009-05-14 21:16:00,86.65,86.675,86.64,86.65,468000000.0
2009-05-14 21:17:00,86.65,86.67,86.645,86.66,178200000.0
2009-05-14 21:18:00,86.655,86.665,86.65,86.665,482800000.0
2009-05-14 21:19:00,86.665,86.69,86.655,86.68,318600000.0
2009-05-14 21:20:00,86.695,86.705,86.685,86.705,110200000.0
2009-05-14 21:21:00,86.705,86.705,86.68,86.68,117600000.0
2009-05-14 21:22:00,86.685,86.685,86.665,86.67,239000000.0
2009-05-14 21:23:00,86.675,86.71,86.67,86.71,192400000.0
2009-05-14 21:24:00,86.71,86.745,86.71,86.73,285000000.0
2009-05-14 21:25:00,86.73,86.755,86.725,86.75,192200000.0
2009-05-14 21:26:00,86.75,86.75,86.75,86.75,55200000.0
2009-05-14 21:27:00,86.75,86.76,86.74,86.75,156600000.0
2009-05-14 21:28:00,86.75,86.765,86.75,86.76,94800000.0
2009-05-14 21:29:00,86.76,86.775,86.755,86.77,63400000.0
2009-05-14 21:30:00,86.775,86.775,86.74,86.74,125200000.0
2009-05-14 21:31:00,86.745,86.75,86.72,86.725,141600000.0
2009-05-14 21:32:00,86.725,86.735,86.715,86.715,201600000.0
2009-05-14 21:33:00,86.715,86.74,86.71,86.71,302000000.0
2009-05-14 21:34:00,86.71,86.71,86.66,86.665,132400000.0
2009-05-14 21:35:00,86.665,86.675,86.655,86.675,119000000.0
2009-05-14 21:36:00,86.67,86.67,86.645,86.65,113800000.0
2009-05-14 21:37:00,86.65,86.695,86.65,86.695,152000000.0
2009-05-14 21:38:00,86.69,86.69,86.615,86.62,243400000.0
2009-05-14 21:39:00,86.62,86.64,86.62,86.64,97400000.0
2009-05-14 21:40:00,86.635,86.645,86.63,86.64,41000000.0
2009-05-14 21:41:00,86.64,86.68,86.64,86.68,105600000.0
2009-05-14 21:42:00,86.68,86.68,86.665,86.68,112800000.0
2009-05-14 21:43:00,86.685,86.69,86.665,86.665,97600000.0
2009-05-14 21:44:00,86.67,86.705,86.67,86.685,278000000.0
2009-05-14 21:45:00,86.69,86.725,86.69,86.725,245200000.0
2009-05-14 21:46:00,86.73,86.75,86.725,86.75,118200000.0
2009-05-14 21:47:00,86.75,86.775,86.745,86.77,174400000.0
2009-05-14 21:48:00,86.76,86.795,86.755,86.765,274600000.0
2009-05-14 21:49:00,86.765,86.78,86.73,86.735,194400000.0
2009-05-14 21:50:00,86.735,86.75,86.725,86.73,182200000.0
2009-05-14 21:51:00,86.73,86.745,86.725,86.745,83800000.0
2009-05-14 21:52:00,86.745,86.755,86.745,86.745,49600000.0
2009-05-14 21:53:00,86.745,86.755,86.73,86.73,109400000.0
2009-05-14 21:54:00,86.73,86.74,86.705,86.715,189400000.0
2009-05-14 21:55:00,86.71,86.72,86.69,86.7,325000000.0
2009-05-14 21:56:00,86.7,86.71,86.675,86.7,189200000.0
2009-05-14 21:57:00,86.705,86.71,86.67,86.695,137600000.0
2009-05-14 21:58:00,86.695,86.705,86.67,86.67,229400000.0
2009-05-14 21:59:00,86.67,86.68,86.65,86.66,300000000.0
2009-05-14 22:00:00,86.66,86.675,86.655,86.67,146800000.0
2009-05-14 22:01:00,86.65,86.68,86.64,86.68,101000000.0
2009-05-14 22:02:00,86.68,86.69,86.675,86.68,96000000.0
2009-05-14 22:03:00,86.67,86.695,86.665,86.69,121000000.0
2009-05-14 22:04:00,86.7,86.72,86.69,86.7,188200000.0
2009-05-14 22:05:00,86.705,86.71,86.69,86.705,116000000.0
2009-05-14 22:06:00,86.705,86.71,86.7,86.705,83800000.0
2009-05-14 22:07:00,86.7,86.715,86.69,86.695,137400000.0
2009-05-14 22:08:00,86.695,86.705,86.69,86.69,82000000.0
2009-05-14 22:09:00,86.69,86.7,86.69,86.695,57600000.0
2009-05-14 22:10:00,86.715,86.715,86.67,86.67,104200000.0
2009-05-14 22:11:00,86.67,86.69,86.67,86.68,161200000.0
2009-05-14 22:12:00,86.685,86.705,86.68,86.705,148400000.0
2009-05-14 22:13:00,86.705,86.71,86.69,86.7,99400000.0
2009-05-14 22:14:00,86.7,86.7,86.67,86.695,202000000.0
2009-05-14 22:15:00,86.695,86.715,86.695,86.71,146000000.0
2009-05-14 22:16:00,86.71,86.74,86.69,86.74,181400000.0
2009-05-14 22:17:00,86.74,86.75,86.72,86.73,116400000.0
2009-05-14 22:18:00,86.73,86.765,86.73,86.73,149600000.0
2009-05-14 22:19:00,86.735,86.76,86.735,86.755,130200000.0
2009-05-14 22:20:00,86.755,86.775,86.735,86.775,188600000.0
2009-05-14 22:21:00,86.77,86.775,86.76,86.765,85200000.0
2009-05-14 22:22:00,86.765,86.78,86.765,86.77,78800000.0
2009-05-14 22:23:00,86.77,86.78,86.725,86.735,273200000.0
2009-05-14 22:24:00,86.735,86.76,86.73,86.73,141600000.0
2009-05-14 22:25:00,86.73,86.73,86.715,86.73,54600000.0
2009-05-14 22:26:00,86.73,86.74,86.715,86.725,78600000.0
2009-05-14 22:27:00,86.73,86.73,86.715,86.73,69000000.0
2009-05-14 22:28:00,86.73,86.735,86.705,86.705,88800000.0
2009-05-14 22:29:00,86.71,86.715,86.7,86.705,81200000.0
2009-05-14 22:30:00,86.7,86.7,86.665,86.67,199000000.0
2009-05-14 22:31:00,86.675,86.68,86.665,86.68,76200000.0
2009-05-14 22:32:00,86.68,86.72,86.68,86.695,149200000.0
2009-05-14 22:33:00,86.695,86.725,86.695,86.72,135200000.0
2009-05-14 22:34:00,86.715,86.725,86.705,86.715,92800000.0
2009-05-14 22:35:00,86.715,86.725,86.71,86.71,69400000.0
2009-05-14 22:36:00,86.695,86.695,86.695,86.695,6000000.0
2009-05-14 22:37:00,86.695,86.705,86.695,86.705,18400000.0
2009-05-14 22:38:00,86.705,86.71,86.69,86.695,117800000.0
2009-05-14 22:39:00,86.695,86.705,86.685,86.705,114400000.0
2009-05-14 22:40:00,86.715,86.72,86.7,86.705,115000000.0
2009-05-14 22:41:00,86.705,86.705,86.69,86.695,56200000.0
2009-05-14 22:42:00,86.695,86.695,86.69,86.695,48800000.0
2009-05-14 22:43:00,86.7,86.705,86.7,86.705,27200000.0
2009-05-14 22:44:00,86.687,86.695,86.673,86.693,287200000.0
2009-05-14 22:45:00,86.705,86.715,86.705,86.715,51000000.0
2009-05-14 22:46:00,86.715,86.715,86.705,86.715,21400000.0
2009-05-14 22:47:00,86.695,86.705,86.68,86.705,85600000.0
2009-05-14 22:48:00,86.705,86.725,86.69,86.725,97400000.0
2009-05-14 22:49:00,86.73,86.74,86.715,86.73,59800000.0
2009-05-14 22:50:00,86.725,86.75,86.715,86.725,121400000.0
2009-05-14 22:51:00,86.725,86.725,86.715,86.72,53400000.0
2009-05-14 22:52:00,86.715,86.72,86.71,86.715,43800000.0
2009-05-14 22:53:00,86.715,86.745,86.715,86.74,129200000.0
2009-05-14 22:54:00,86.74,86.755,86.74,86.745,80600000.0
2009-05-14 22:55:00,86.75,86.755,86.74,86.75,97200000.0
2009-05-14 22:56:00,86.74,86.745,86.74,86.745,72200000.0
2009-05-14 22:57:00,86.735,86.77,86.735,86.765,98200000.0
2009-05-14 22:58:00,86.765,86.77,86.73,86.74,146400000.0
2009-05-14 22:59:00,86.74,86.75,86.725,86.73,102600000.0
2009-05-14 23:00:00,86.735,86.74,86.735,86.735,6400000.0
2009-05-14 23:01:00,86.73,86.768,86.698,86.739,182200000.0
2009-05-14 23:02:00,86.71,86.76,86.71,86.755,38000000.0
2009-05-14 23:03:00,86.76,86.765,86.76,86.76,3000000.0
2009-05-14 23:04:00,86.755,86.765,86.745,86.755,31800000.0
2009-05-14 23:05:00,86.755,86.775,86.75,86.775,30400000.0
2009-05-14 23:06:00,86.775,86.775,86.74,86.75,44400000.0
2009-05-14 23:07:00,86.75,86.75,86.74,86.75,9600000.0
2009-05-14 23:08:00,86.745,86.76,86.74,86.755,32800000.0
2009-05-14 23:09:00,86.76,86.76,86.74,86.745,32400000.0
2009-05-14 23:10:00,86.75,86.76,86.74,86.75,20400000.0
2009-05-14 23:11:00,86.75,86.755,86.745,86.75,12800000.0
2009-05-14 23:12:00,86.755,86.755,86.745,86.745,28200000.0
2009-05-14 23:13:00,86.735,86.75,86.735,86.75,7000000.0
2009-05-14 23:14:00,86.765,86.77,86.74,86.76,29400000.0
2009-05-14 23:15:00,86.765,86.765,86.745,86.76,15000000.0
2009-05-14 23:16:00,86.745,86.795,86.745,86.79,59400000.0
2009-05-14 23:17:00,86.785,86.81,86.765,86.765,170600000.0
2009-05-14 23:18:00,86.77,86.83,86.76,86.82,127400000.0
2009-05-14 23:19:00,86.825,86.865,86.825,86.845,133800000.0
2009-05-14 23:20:00,86.84,86.845,86.8,86.8,134400000.0
2009-05-14 23:21:00,86.8,86.86,86.795,86.84,117800000.0
2009-05-14 23:22:00,86.84,87.03,86.84,86.925,235000000.0
2009-05-14 23:23:00,86.925,86.995,86.915,86.975,138800000.0
2009-05-14 23:24:00,86.975,86.975,86.91,86.925,108400000.0
2009-05-14 23:25:00,86.915,86.925,86.895,86.895,184000000.0
2009-05-14 23:26:00,86.9,86.9,86.87,86.87,130000000.0
2009-05-14 23:27:00,86.87,86.895,86.865,86.865,70400000.0
2009-05-14 23:28:00,86.87,86.885,86.845,86.85,44600000.0
2009-05-14 23:29:00,86.855,86.86,86.85,86.855,57600000.0
2009-05-14 23:30:00,86.865,86.865,86.845,86.845,38200000.0
2009-05-14 23:31:00,86.85,86.855,86.815,86.815,54600000.0
2009-05-14 23:32:00,86.805,86.83,86.805,86.81,58800000.0
2009-05-14 23:33:00,86.82,86.825,86.8,86.805,121000000.0
2009-05-14 23:34:00,86.81,86.81,86.79,86.805,73000000.0
2009-05-14 23:35:00,86.8,86.805,86.785,86.79,124800000.0
2009-05-14 23:36:00,86.79,86.82,86.785,86.82,72800000.0
2009-05-14 23:37:00,86.81,86.81,86.79,86.795,33000000.0
2009-05-14 23:38:00,86.78,86.79,86.775,86.785,87000000.0
2009-05-14 23:39:00,86.78,86.815,86.77,86.81,85000000.0
2009-05-14 23:40:00,86.81,86.81,86.805,86.81,7000000.0
2009-05-14 23:41:00,86.815,86.825,86.805,86.825,22800000.0
2009-05-14 23:42:00,86.815,86.84,86.815,86.84,24600000.0
2009-05-14 23:43:00,86.83,86.855,86.82,86.835,91400000.0
2009-05-14 23:44:00,86.835,86.86,86.835,86.85,117400000.0
2009-05-14 23:45:00,86.84,86.84,86.835,86.835,19400000.0
2009-05-14 23:46:00,86.835,86.84,86.83,86.835,50200000.0
2009-05-14 23:47:00,86.825,86.84,86.805,86.825,116800000.0
2009-05-14 23:48:00,86.835,86.835,86.815,86.83,59000000.0
2009-05-14 23:49:00,86.82,86.83,86.82,86.825,12600000.0
2009-05-14 23:50:00,86.82,86.83,86.82,86.83,9800000.0
2009-05-14 23:51:00,86.805,86.826,86.8,86.807,391800000.0
2009-05-14 23:52:00,86.802,86.822,86.791,86.803,331800000.0
2009-05-14 23:53:00,86.83,86.83,86.81,86.81,15400000.0
2009-05-14 23:54:00,86.815,86.82,86.815,86.82,15600000.0
2009-05-14 23:55:00,86.815,86.815,86.815,86.815,18200000.0
2009-05-14 23:56:00,86.815,86.815,86.815,86.815,11000000.0
2009-05-14 23:57:00,86.825,86.85,86.82,86.845,60600000.0
2009-05-14 23:58:00,86.845,86.85,86.835,86.845,75800000.0
2009-05-14 23:59:00,86.855,86.87,86.855,86.87,61200000.0
2009-05-15 00:00:00,86.865,86.865,86.855,86.855,71400000.0
2009-05-15 00:01:00,86.865,86.875,86.865,86.875,67400000.0
2009-05-15 00:02:00,86.875,86.875,86.875,86.875,15600000.0
2009-05-15 00:03:00,86.875,86.875,86.875,86.875,5200000.0
2009-05-15 00:04:00,86.875,86.9,86.875,86.89,90000000.0
2009-05-15 00:05:00,86.885,86.93,86.875,86.93,172000000.0
2009-05-15 00:06:00,86.91,86.935,86.91,86.915,171400000.0
2009-05-15 00:07:00,86.91,86.915,86.9,86.91,69600000.0
2009-05-15 00:08:00,86.9,86.91,86.895,86.895,24600000.0
2009-05-15 00:09:00,86.89,86.9,86.875,86.885,103200000.0
2009-05-15 00:10:00,86.885,86.885,86.88,86.88,39200000.0
2009-05-15 00:11:00,86.885,86.885,86.88,86.88,20800000.0
2009-05-15 00:12:00,86.885,86.895,86.885,86.895,18800000.0
2009-05-15 00:13:00,86.895,86.92,86.895,86.915,59400000.0
2009-05-15 00:14:00,86.915,86.915,86.88,86.88,59000000.0
2009-05-15 00:15:00,86.88,86.915,86.88,86.915,102400000.0
2009-05-15 00:16:00,86.915,86.94,86.905,86.925,194400000.0
2009-05-15 00:17:00,86.93,86.95,86.9,86.91,161600000.0
2009-05-15 00:18:00,86.91,86.925,86.9,86.9,173600000.0
2009-05-15 00:19:00,86.9,86.9,86.87,86.885,92800000.0
2009-05-15 00:20:00,86.88,86.89,86.875,86.89,156400000.0
2009-05-15 00:21:00,86.89,86.89,86.875,86.89,61000000.0
2009-05-15 00:22:00,86.89,86.905,86.89,86.9,173600000.0
2009-05-15 00:23:00,86.895,86.895,86.885,86.89,49200000.0
2009-05-15 00:24:00,86.885,86.905,86.885,86.9,98600000.0
2009-05-15 00:25:00,86.895,86.915,86.885,86.905,185600000.0
2009-05-15 00:26:00,86.915,86.915,86.89,86.9,97400000.0
2009-05-15 00:27:00,86.9,86.905,86.895,86.895,62000000.0
2009-05-15 00:28:00,86.895,86.915,86.895,86.895,78000000.0
2009-05-15 00:29:00,86.89,86.895,86.88,86.88,31200000.0
2009-05-15 00:30:00,86.88,86.895,86.88,86.885,64400000.0
2009-05-15 00:31:00,86.88,86.91,86.87,86.91,82800000.0
2009-05-15 00:32:00,86.9,86.91,86.895,86.895,45400000.0
2009-05-15 00:33:00,86.9,86.915,86.895,86.9,66200000.0
2009-05-15 00:34:00,86.9,86.91,86.895,86.905,70000000.0
2009-05-15 00:35:00,86.905,86.955,86.905,86.95,116400000.0
2009-05-15 00:36:00,86.95,86.95,86.92,86.92,106400000.0
2009-05-15 00:37:00,86.92,86.935,86.91,86.935,114000000.0
2009-05-15 00:38:00,86.94,87.05,86.94,87.045,265600000.0
2009-05-15 00:39:00,87.015,87.035,87.01,87.035,98000000.0
2009-05-15 00:40:00,87.03,87.03,86.955,86.96,250000000.0
2009-05-15 00:41:00,86.955,86.96,86.91,86.96,297000000.0
2009-05-15 00:42:00,86.965,86.97,86.945,86.955,136400000.0
2009-05-15 00:43:00,86.96,87.005,86.955,86.98,331200000.0
2009-05-15 00:44:00,86.98,87.015,86.97,87.0,163600000.0
2009-05-15 00:45:00,86.995,87.02,86.98,86.98,178200000.0
2009-05-15 00:46:00,86.98,86.985,86.96,86.98,133000000.0
2009-05-15 00:47:00,86.98,86.985,86.96,86.96,154200000.0
2009-05-15 00:48:00,86.96,86.985,86.96,86.975,153400000.0
2009-05-15 00:49:00,86.985,86.995,86.965,86.99,126200000.0
2009-05-15 00:50:00,86.985,87.005,86.965,86.985,182000000.0
2009-05-15 00:51:00,86.985,87.0,86.985,86.985,80800000.0
2009-05-15 00:52:00,86.985,87.015,86.98,87.005,175400000.0
2009-05-15 00:53:00,87.005,87.04,86.965,86.98,162000000.0
2009-05-15 00:54:00,86.98,86.98,86.98,86.98,22800000.0
2009-05-15 00:55:00,86.98,86.995,86.98,86.995,141400000.0
2009-05-15 00:56:00,87.0,87.01,86.99,86.995,48600000.0
2009-05-15 00:57:00,86.995,86.995,86.94,86.96,254400000.0
2009-05-15 00:58:00,86.96,86.96,86.895,86.895,179200000.0
2009-05-15 00:59:00,86.88,86.925,86.855,86.92,110200000.0
2009-05-15 01:00:00,86.92,86.94,86.895,86.925,216800000.0
2009-05-15 01:01:00,86.915,86.935,86.91,86.91,94000000.0
2009-05-15 01:02:00,86.9,86.915,86.9,86.915,93200000.0
2009-05-15 01:03:00,86.91,86.93,86.91,86.915,58000000.0
2009-05-15 01:04:00,86.92,86.92,86.91,86.91,49000000.0
2009-05-15 01:05:00,86.9,86.91,86.84,86.84,187400000.0
2009-05-15 01:06:00,86.845,86.855,86.84,86.845,83800000.0
2009-05-15 01:07:00,86.845,86.855,86.84,86.85,52200000.0
2009-05-15 01:08:00,86.89,86.9,86.875,86.895,51000000.0
2009-05-15 01:09:00,86.905,86.905,86.895,86.905,54200000.0
2009-05-15 01:10:00,86.905,86.905,86.905,86.905,10400000.0
2009-05-15 01:11:00,86.895,86.895,86.885,86.885,28600000.0
2009-05-15 01:12:00,86.885,86.885,86.87,86.885,42800000.0
2009-05-15 01:13:00,86.88,86.885,86.88,86.88,10400000.0
2009-05-15 01:14:00,86.875,86.875,86.855,86.875,70000000.0
2009-05-15 01:15:00,86.87,86.88,86.855,86.86,83800000.0
2009-05-15 01:16:00,86.85,86.86,86.84,86.845,149200000.0
2009-05-15 01:17:00,86.855,86.86,86.845,86.86,37200000.0
2009-05-15 01:18:00,86.87,86.92,86.865,86.905,188600000.0
2009-05-15 01:19:00,86.905,86.905,86.885,86.885,52000000.0
2009-05-15 01:20:00,86.885,86.905,86.875,86.905,109400000.0
2009-05-15 01:21:00,86.9,86.93,86.9,86.915,159400000.0
2009-05-15 01:22:00,86.915,86.92,86.895,86.9,94200000.0
2009-05-15 01:23:00,86.895,86.94,86.895,86.91,150000000.0
2009-05-15 01:24:00,86.93,86.945,86.91,86.915,212200000.0
2009-05-15 01:25:00,86.925,86.93,86.915,86.915,71600000.0
2009-05-15 01:26:00,86.925,86.925,86.89,86.895,129600000.0
2009-05-15 01:27:00,86.895,86.905,86.88,86.88,126400000.0
2009-05-15 01:28:00,86.88,86.9,86.87,86.895,109800000.0
2009-05-15 01:29:00,86.895,86.895,86.88,86.88,38600000.0
2009-05-15 01:30:00,86.88,86.9,86.88,86.895,156400000.0
2009-05-15 01:31:00,86.885,86.895,86.875,86.89,96600000.0
2009-05-15 01:32:00,86.885,86.89,86.87,86.875,126800000.0
2009-05-15 01:33:00,86.88,86.88,86.875,86.88,52600000.0
2009-05-15 01:34:00,86.875,86.89,86.875,86.88,37400000.0
2009-05-15 01:35:00,86.885,86.94,86.88,86.93,249800000.0
2009-05-15 01:36:00,86.935,86.935,86.9,86.905,110200000.0
2009-05-15 01:37:00,86.915,86.925,86.9,86.91,155600000.0
2009-05-15 01:38:00,86.91,86.915,86.885,86.885,128000000.0
2009-05-15 01:39:00,86.89,86.91,86.88,86.905,61400000.0
2009-05-15 01:40:00,86.905,86.91,86.9,86.905,29800000.0
2009-05-15 01:41:00,86.905,86.905,86.895,86.895,54600000.0
2009-05-15 01:42:00,86.895,86.925,86.89,86.925,219200000.0
2009-05-15 01:43:00,86.915,86.92,86.905,86.91,95800000.0
2009-05-15 01:44:00,86.925,86.94,86.915,86.93,276600000.0
2009-05-15 01:45:00,86.94,86.955,86.935,86.94,173600000.0
2009-05-15 01:46:00,86.945,86.955,86.935,86.95,61000000.0
2009-05-15 01:47:00,86.95,86.95,86.935,86.935,31400000.0
2009-05-15 01:48:00,86.945,86.955,86.935,86.95,88000000.0
2009-05-15 01:49:00,86.935,86.945,86.935,86.94,176600000.0
2009-05-15 01:50:00,86.945,86.95,86.89,86.89,301800000.0
2009-05-15 01:51:00,86.88,86.91,86.87,86.875,192000000.0
2009-05-15 01:52:00,86.875,86.89,86.815,86.83,277400000.0
2009-05-15 01:53:00,86.83,86.865,86.825,86.865,169000000.0
2009-05-15 01:54:00,86.865,86.925,86.865,86.92,143800000.0
2009-05-15 01:55:00,86.925,86.925,86.855,86.86,228800000.0
2009-05-15 01:56:00,86.865,86.88,86.86,86.86,76800000.0
2009-05-15 01:57:00,86.865,86.885,86.86,86.86,66400000.0
2009-05-15 01:58:00,86.865,86.91,86.865,86.9,127800000.0
2009-05-15 01:59:00,86.905,86.905,86.86,86.875,169400000.0
2009-05-15 02:00:00,86.87,86.885,86.835,86.84,265400000.0
2009-05-15 02:01:00,86.85,86.86,86.84,86.85,131200000.0
2009-05-15 02:02:00,86.845,86.845,86.815,86.82,163600000.0
2009-05-15 02:03:00,86.82,86.84,86.815,86.83,91600000.0
2009-05-15 02:04:00,86.83,86.85,86.825,86.835,137600000.0
2009-05-15 02:05:00,86.835,86.87,86.8,86.805,282400000.0
2009-05-15 02:06:00,86.81,86.855,86.8,86.825,266400000.0
2009-05-15 02:07:00,86.825,86.84,86.825,86.825,122800000.0
2009-05-15 02:08:00,86.83,86.88,86.83,86.875,230600000.0
2009-05-15 02:09:00,86.875,86.875,86.825,86.84,207600000.0
2009-05-15 02:10:00,86.835,86.835,86.815,86.815,55600000.0
2009-05-15 02:11:00,86.82,86.825,86.79,86.805,159200000.0
2009-05-15 02:12:00,86.8,86.825,86.8,86.82,88400000.0
2009-05-15 02:13:00,86.825,86.865,86.825,86.85,117200000.0
2009-05-15 02:14:00,86.845,86.85,86.83,86.835,97000000.0
2009-05-15 02:15:00,86.835,86.84,86.83,86.83,86200000.0
2009-05-15 02:16:00,86.83,86.86,86.83,86.855,64600000.0
2009-05-15 02:17:00,86.86,86.9,86.86,86.88,138800000.0
2009-05-15 02:18:00,86.88,86.89,86.875,86.89,35200000.0
2009-05-15 02:19:00,86.885,86.925,86.85,86.865,240800000.0
2009-05-15 02:20:00,86.855,86.88,86.855,86.865,87000000.0
2009-05-15 02:21:00,86.865,86.875,86.855,86.865,146600000.0
2009-05-15 02:22:00,86.86,86.865,86.85,86.86,149600000.0
2009-05-15 02:23:00,86.87,86.885,86.87,86.88,109200000.0
2009-05-15 02:24:00,86.875,86.885,86.865,86.865,77800000.0
2009-05-15 02:25:00,86.865,86.88,86.865,86.875,61600000.0
2009-05-15 02:26:00,86.88,86.88,86.87,86.88,74200000.0
2009-05-15 02:27:00,86.88,86.88,86.855,86.86,126200000.0
2009-05-15 02:28:00,86.86,86.865,86.85,86.855,83200000.0
2009-05-15 02:29:00,86.855,86.87,86.855,86.855,62400000.0
2009-05-15 02:30:00,86.87,86.875,86.855,86.865,128200000.0
2009-05-15 02:31:00,86.865,86.87,86.835,86.855,135800000.0
2009-05-15 02:32:00,86.86,86.865,86.855,86.86,90600000.0
2009-05-15 02:33:00,86.86,86.86,86.84,86.84,144600000.0
2009-05-15 02:34:00,86.84,86.86,86.84,86.86,56400000.0
2009-05-15 02:35:00,86.86,86.895,86.86,86.875,226600000.0
2009-05-15 02:36:00,86.885,86.915,86.88,86.9,242400000.0
2009-05-15 02:37:00,86.9,86.92,86.895,86.92,174200000.0
2009-05-15 02:38:00,86.92,86.955,86.915,86.95,165400000.0
2009-05-15 02:39:00,86.945,86.945,86.905,86.91,271600000.0
2009-05-15 02:40:00,86.91,86.91,86.885,86.9,156200000.0
2009-05-15 02:41:00,86.9,86.9,86.87,86.87,219200000.0
2009-05-15 02:42:00,86.875,86.895,86.855,86.89,193000000.0
2009-05-15 02:43:00,86.885,86.9,86.87,86.88,157400000.0
2009-05-15 02:44:00,86.88,86.92,86.88,86.915,155200000.0
2009-05-15 02:45:00,86.925,86.94,86.9,86.905,217400000.0
2009-05-15 02:46:00,86.91,86.93,86.905,86.91,157000000.0
2009-05-15 02:47:00,86.91,86.95,86.905,86.93,185200000.0
2009-05-15 02:48:00,86.93,86.94,86.905,86.92,195000000.0
2009-05-15 02:49:00,86.915,86.915,86.89,86.91,169000000.0
2009-05-15 02:50:00,86.905,86.965,86.905,86.96,156200000.0
2009-05-15 02:51:00,86.96,86.975,86.945,86.96,374000000.0
2009-05-15 02:52:00,86.96,87.01,86.95,86.985,289400000.0
2009-05-15 02:53:00,86.975,87.005,86.945,86.955,213400000.0
2009-05-15 02:54:00,86.955,86.98,86.905,86.93,302000000.0
2009-05-15 02:55:00,86.935,86.935,86.855,86.91,336600000.0
2009-05-15 02:56:00,86.9,86.93,86.885,86.885,430400000.0
2009-05-15 02:57:00,86.88,86.905,86.88,86.895,216600000.0
2009-05-15 02:58:00,86.895,86.91,86.88,86.88,167400000.0
2009-05-15 02:59:00,86.88,86.89,86.85,86.86,287800000.0
2009-05-15 03:00:00,86.86,86.86,86.83,86.845,265000000.0
2009-05-15 03:01:00,86.845,86.87,86.84,86.87,100600000.0
2009-05-15 03:02:00,86.865,86.88,86.85,86.87,142200000.0
2009-05-15 03:03:00,86.87,86.91,86.86,86.865,161800000.0
2009-05-15 03:04:00,86.86,86.88,86.845,86.845,129800000.0
2009-05-15 03:05:00,86.845,86.85,86.795,86.815,338800000.0
2009-05-15 03:06:00,86.815,86.825,86.795,86.8,328000000.0
2009-05-15 03:07:00,86.8,86.805,86.695,86.71,312800000.0
2009-05-15 03:08:00,86.705,86.76,86.705,86.745,274400000.0
2009-05-15 03:09:00,86.745,86.745,86.67,86.68,175800000.0
2009-05-15 03:10:00,86.68,86.72,86.675,86.675,309000000.0
2009-05-15 03:11:00,86.675,86.69,86.675,86.68,244600000.0
2009-05-15 03:12:00,86.68,86.69,86.64,86.65,293200000.0
2009-05-15 03:13:00,86.65,86.695,86.65,86.69,193600000.0
2009-05-15 03:14:00,86.69,86.7,86.68,86.69,116000000.0
2009-05-15 03:15:00,86.69,86.74,86.685,86.695,213000000.0
2009-05-15 03:16:00,86.7,86.705,86.69,86.705,71200000.0
2009-05-15 03:17:00,86.7,86.72,86.69,86.705,62800000.0
2009-05-15 03:18:00,86.71,86.715,86.7,86.71,71200000.0
2009-05-15 03:19:00,86.71,86.71,86.69,86.71,202000000.0
2009-05-15 03:20:00,86.705,86.73,86.7,86.73,181200000.0
2009-05-15 03:21:00,86.73,86.76,86.715,86.745,149800000.0
2009-05-15 03:22:00,86.74,86.75,86.72,86.725,170200000.0
2009-05-15 03:23:00,86.725,86.745,86.725,86.735,132800000.0
2009-05-15 03:24:00,86.74,86.74,86.735,86.74,54000000.0
2009-05-15 03:25:00,86.74,86.74,86.72,86.73,240400000.0
2009-05-15 03:26:00,86.725,86.76,86.72,86.745,149600000.0
2009-05-15 03:27:00,86.75,86.76,86.725,86.74,123600000.0
2009-05-15 03:28:00,86.735,86.74,86.725,86.725,44600000.0
2009-05-15 03:29:00,86.725,86.77,86.725,86.77,210600000.0
2009-05-15 03:30:00,86.765,86.77,86.745,86.745,143800000.0
2009-05-15 03:31:00,86.745,86.795,86.745,86.78,218600000.0
2009-05-15 03:32:00,86.78,86.815,86.78,86.8,218800000.0
2009-05-15 03:33:00,86.8,86.805,86.755,86.77,366200000.0
2009-05-15 03:34:00,86.775,86.775,86.74,86.755,290800000.0
2009-05-15 03:35:00,86.755,86.755,86.73,86.735,236000000.0
2009-05-15 03:36:00,86.74,86.765,86.73,86.755,135600000.0
2009-05-15 03:37:00,86.745,86.76,86.745,86.755,78600000.0
2009-05-15 03:38:00,86.755,86.755,86.725,86.735,168800000.0
2009-05-15 03:39:00,86.745,86.745,86.71,86.725,174600000.0
2009-05-15 03:40:00,86.72,86.72,86.695,86.71,211200000.0
2009-05-15 03:41:00,86.71,86.735,86.705,86.73,132400000.0
2009-05-15 03:42:00,86.73,86.73,86.73,86.73,16800000.0
2009-05-15 03:43:00,86.73,86.735,86.725,86.725,93600000.0
2009-05-15 03:44:00,86.725,86.735,86.725,86.73,48200000.0
2009-05-15 03:45:00,86.725,86.745,86.725,86.73,68200000.0
2009-05-15 03:46:00,86.73,86.73,86.71,86.71,140400000.0
2009-05-15 03:47:00,86.71,86.71,86.665,86.685,187000000.0
2009-05-15 03:48:00,86.68,86.685,86.65,86.655,154000000.0
2009-05-15 03:49:00,86.66,86.675,86.655,86.67,201000000.0
2009-05-15 03:50:00,86.67,86.68,86.66,86.68,58800000.0
2009-05-15 03:51:00,86.68,86.685,86.675,86.675,128200000.0
2009-05-15 03:52:00,86.68,86.705,86.67,86.675,250600000.0
2009-05-15 03:53:00,86.675,86.685,86.65,86.675,304800000.0
2009-05-15 03:54:00,86.67,86.68,86.64,86.655,204400000.0
2009-05-15 03:55:00,86.655,86.655,86.62,86.65,261800000.0
2009-05-15 03:56:00,86.65,86.67,86.645,86.65,147000000.0
2009-05-15 03:57:00,86.635,86.66,86.635,86.66,130400000.0
2009-05-15 03:58:00,86.66,86.68,86.65,86.68,155800000.0
2009-05-15 03:59:00,86.68,86.685,86.655,86.66,144000000.0
2009-05-15 04:00:00,86.655,86.685,86.655,86.685,274200000.0
2009-05-15 04:01:00,86.685,86.72,86.685,86.705,223600000.0
2009-05-15 04:02:00,86.705,86.72,86.705,86.72,229800000.0
2009-05-15 04:03:00,86.72,86.74,86.71,86.715,132000000.0
2009-05-15 04:04:00,86.73,86.735,86.71,86.725,64400000.0
2009-05-15 04:05:00,86.725,86.725,86.7,86.71,247800000.0
2009-05-15 04:06:00,86.71,86.71,86.705,86.705,41600000.0
2009-05-15 04:07:00,86.705,86.71,86.695,86.7,119600000.0
2009-05-15 04:08:00,86.7,86.7,86.675,86.695,207000000.0
2009-05-15 04:09:00,86.7,86.7,86.69,86.695,64000000.0
2009-05-15 04:10:00,86.695,86.71,86.68,86.685,172800000.0
2009-05-15 04:11:00,86.685,86.69,86.68,86.69,22200000.0
2009-05-15 04:12:00,86.68,86.715,86.68,86.71,324600000.0
2009-05-15 04:13:00,86.705,86.76,86.695,86.75,323000000.0
2009-05-15 04:14:00,86.75,86.805,86.75,86.775,295600000.0
2009-05-15 04:15:00,86.775,86.81,86.77,86.795,214600000.0
2009-05-15 04:16:00,86.805,86.83,86.795,86.805,141600000.0
2009-05-15 04:17:00,86.81,86.815,86.775,86.785,138600000.0
2009-05-15 04:18:00,86.775,86.825,86.775,86.81,216400000.0
2009-05-15 04:19:00,86.8,86.825,86.8,86.815,123200000.0
2009-05-15 04:20:00,86.815,86.82,86.795,86.805,171000000.0
2009-05-15 04:21:00,86.805,86.815,86.795,86.815,56200000.0
2009-05-15 04:22:00,86.81,86.85,86.81,86.85,399000000.0
2009-05-15 04:23:00,86.85,86.855,86.825,86.825,197600000.0
2009-05-15 04:24:00,86.825,86.835,86.82,86.82,140600000.0
2009-05-15 04:25:00,86.815,86.82,86.79,86.805,169200000.0
2009-05-15 04:26:00,86.81,86.81,86.79,86.795,261800000.0
2009-05-15 04:27:00,86.795,86.795,86.775,86.79,214800000.0
2009-05-15 04:28:00,86.79,86.815,86.785,86.81,189200000.0
2009-05-15 04:29:00,86.81,86.81,86.795,86.795,225200000.0
2009-05-15 04:30:00,86.795,86.795,86.78,86.79,137600000.0
2009-05-15 04:31:00,86.785,86.8,86.785,86.795,151000000.0
2009-05-15 04:32:00,86.795,86.805,86.795,86.8,62200000.0
2009-05-15 04:33:00,86.8,86.805,86.795,86.8,39200000.0
2009-05-15 04:34:00,86.8,86.815,86.8,86.81,89600000.0
2009-05-15 04:35:00,86.81,86.825,86.805,86.815,92000000.0
2009-05-15 04:36:00,86.815,86.815,86.805,86.815,130400000.0
2009-05-15 04:37:00,86.815,86.815,86.805,86.815,47200000.0
2009-05-15 04:38:00,86.815,86.83,86.815,86.825,69000000.0
2009-05-15 04:39:00,86.825,86.83,86.82,86.82,144400000.0
2009-05-15 04:40:00,86.825,86.83,86.815,86.825,91600000.0
2009-05-15 04:41:00,86.83,86.83,86.815,86.825,56800000.0
2009-05-15 04:42:00,86.825,86.84,86.82,86.825,82800000.0
2009-05-15 04:43:00,86.82,86.835,86.815,86.815,144200000.0
2009-05-15 04:44:00,86.82,86.835,86.82,86.825,184600000.0
2009-05-15 04:45:00,86.825,86.825,86.815,86.82,116800000.0
2009-05-15 04:46:00,86.82,86.82,86.81,86.82,126000000.0
2009-05-15 04:47:00,86.815,86.815,86.805,86.81,98000000.0
2009-05-15 04:48:00,86.81,86.81,86.805,86.805,42600000.0
2009-05-15 04:49:00,86.785,86.79,86.782,86.785,48800000.0
2009-05-15 04:50:00,86.805,86.82,86.805,86.81,101800000.0
2009-05-15 04:51:00,86.81,86.81,86.795,86.8,176000000.0
2009-05-15 04:52:00,86.805,86.81,86.78,86.785,282000000.0
2009-05-15 04:53:00,86.785,86.79,86.78,86.785,166600000.0
2009-05-15 04:54:00,86.78,86.785,86.77,86.77,182600000.0
2009-05-15 04:55:00,86.77,86.78,86.765,86.78,63000000.0
2009-05-15 04:56:00,86.78,86.78,86.78,86.78,4200000.0
2009-05-15 04:57:00,86.79,86.805,86.78,86.79,90800000.0
2009-05-15 04:58:00,86.79,86.805,86.79,86.805,46000000.0
2009-05-15 04:59:00,86.81,86.815,86.795,86.805,117000000.0
2009-05-15 05:00:00,86.805,86.825,86.805,86.825,99200000.0
2009-05-15 05:01:00,86.825,86.825,86.815,86.82,95400000.0
2009-05-15 05:02:00,86.82,86.825,86.795,86.795,83400000.0
2009-05-15 05:03:00,86.79,86.795,86.77,86.77,87000000.0
2009-05-15 05:04:00,86.77,86.77,86.75,86.755,134200000.0
2009-05-15 05:05:00,86.755,86.76,86.755,86.755,111600000.0
2009-05-15 05:06:00,86.755,86.77,86.755,86.76,63000000.0
2009-05-15 05:07:00,86.755,86.77,86.755,86.77,60600000.0
2009-05-15 05:08:00,86.77,86.78,86.77,86.775,91200000.0
2009-05-15 05:09:00,86.775,86.78,86.775,86.775,43000000.0
2009-05-15 05:10:00,86.775,86.805,86.775,86.805,80800000.0
2009-05-15 05:11:00,86.805,86.805,86.795,86.795,29800000.0
2009-05-15 05:12:00,86.8,86.8,86.79,86.8,16000000.0
2009-05-15 05:13:00,86.8,86.805,86.8,86.805,59400000.0
2009-05-15 05:14:00,86.805,86.855,86.8,86.85,167600000.0
2009-05-15 05:15:00,86.85,86.855,86.825,86.835,246600000.0
2009-05-15 05:16:00,86.83,86.83,86.83,86.83,27800000.0
2009-05-15 05:17:00,86.83,86.865,86.82,86.86,220400000.0
2009-05-15 05:18:00,86.865,86.875,86.855,86.87,243400000.0
2009-05-15 05:19:00,86.875,86.885,86.865,86.875,237200000.0
2009-05-15 05:20:00,86.875,86.89,86.87,86.89,109000000.0
2009-05-15 05:21:00,86.91,86.935,86.88,86.885,214800000.0
2009-05-15 05:22:00,86.89,86.895,86.89,86.895,121600000.0
2009-05-15 05:23:00,86.895,86.9,86.875,86.895,150200000.0
2009-05-15 05:24:00,86.895,86.895,86.87,86.87,89200000.0
2009-05-15 05:25:00,86.87,86.88,86.865,86.87,111200000.0
2009-05-15 05:26:00,86.87,86.885,86.865,86.88,79800000.0
2009-05-15 05:27:00,86.88,86.88,86.875,86.88,57400000.0
2009-05-15 05:28:00,86.88,86.885,86.86,86.86,96400000.0
2009-05-15 05:29:00,86.865,86.88,86.865,86.875,62000000.0
2009-05-15 05:30:00,86.875,86.895,86.875,86.895,95000000.0
2009-05-15 05:31:00,86.895,86.905,86.875,86.88,246600000.0
2009-05-15 05:32:00,86.875,86.875,86.825,86.86,253200000.0
2009-05-15 05:33:00,86.86,86.86,86.825,86.84,93600000.0
2009-05-15 05:34:00,86.83,86.845,86.82,86.845,153200000.0
2009-05-15 05:35:00,86.845,86.845,86.835,86.84,213800000.0
2009-05-15 05:36:00,86.85,86.86,86.85,86.86,80200000.0
2009-05-15 05:37:00,86.86,86.86,86.845,86.845,19000000.0
2009-05-15 05:38:00,86.845,86.85,86.835,86.84,79800000.0
2009-05-15 05:39:00,86.845,86.85,86.84,86.85,15000000.0
2009-05-15 05:40:00,86.845,86.86,86.845,86.855,159800000.0
2009-05-15 05:41:00,86.855,86.865,86.845,86.865,156400000.0
2009-05-15 05:42:00,86.86,86.89,86.86,86.87,137000000.0
2009-05-15 05:43:00,86.875,86.91,86.865,86.885,264800000.0
2009-05-15 05:44:00,86.885,86.89,86.86,86.86,319600000.0
2009-05-15 05:45:00,86.86,86.865,86.85,86.86,224000000.0
2009-05-15 05:46:00,86.855,86.88,86.855,86.88,104200000.0
2009-05-15 05:47:00,86.885,86.905,86.88,86.88,101800000.0
2009-05-15 05:48:00,86.88,86.885,86.88,86.885,14200000.0
2009-05-15 05:49:00,86.885,86.89,86.88,86.88,97600000.0
2009-05-15 05:50:00,86.88,86.88,86.835,86.84,117200000.0
2009-05-15 05:51:00,86.84,86.855,86.84,86.845,148600000.0
2009-05-15 05:52:00,86.845,86.85,86.835,86.84,163600000.0
2009-05-15 05:53:00,86.85,86.86,86.845,86.845,167600000.0
2009-05-15 05:54:00,86.845,86.855,86.845,86.85,103600000.0
2009-05-15 05:55:00,86.855,86.86,86.855,86.855,18800000.0
2009-05-15 05:56:00,86.86,86.87,86.86,86.86,36000000.0
2009-05-15 05:57:00,86.865,86.875,86.86,86.875,116400000.0
2009-05-15 05:58:00,86.875,86.88,86.86,86.87,39000000.0
2009-05-15 05:59:00,86.865,86.885,86.865,86.87,67000000.0
2009-05-15 06:00:00,86.87,86.89,86.865,86.885,54200000.0
2009-05-15 06:01:00,86.89,86.89,86.865,86.875,68400000.0
2009-05-15 06:02:00,86.875,86.88,86.86,86.86,102800000.0
2009-05-15 06:03:00,86.875,86.875,86.855,86.865,101200000.0
2009-05-15 06:04:00,86.865,86.87,86.815,86.82,116800000.0
2009-05-15 06:05:00,86.82,86.83,86.815,86.83,73400000.0
2009-05-15 06:06:00,86.825,86.83,86.815,86.825,33000000.0
2009-05-15 06:07:00,86.815,86.835,86.815,86.83,97200000.0
2009-05-15 06:08:00,86.83,86.83,86.8,86.805,31200000.0
2009-05-15 06:09:00,86.81,86.815,86.79,86.8,137800000.0
2009-05-15 06:10:00,86.8,86.8,86.79,86.795,22400000.0
2009-05-15 06:11:00,86.795,86.805,86.785,86.805,90600000.0
2009-05-15 06:12:00,86.805,86.805,86.79,86.79,102000000.0
2009-05-15 06:13:00,86.79,86.795,86.74,86.75,245800000.0
2009-05-15 06:14:00,86.75,86.765,86.74,86.76,200000000.0
2009-05-15 06:15:00,86.76,86.78,86.76,86.765,130600000.0
2009-05-15 06:16:00,86.765,86.77,86.745,86.75,162800000.0
2009-05-15 06:17:00,86.74,86.775,86.74,86.76,82600000.0
2009-05-15 06:18:00,86.755,86.76,86.755,86.76,129400000.0
2009-05-15 06:19:00,86.76,86.765,86.755,86.765,58800000.0
2009-05-15 06:20:00,86.76,86.78,86.745,86.76,208200000.0
2009-05-15 06:21:00,86.76,86.785,86.76,86.775,71800000.0
2009-05-15 06:22:00,86.77,86.775,86.755,86.76,65800000.0
2009-05-15 06:23:00,86.755,86.755,86.735,86.74,96600000.0
2009-05-15 06:24:00,86.74,86.76,86.74,86.745,119400000.0
2009-05-15 06:25:00,86.745,86.745,86.715,86.735,102600000.0
2009-05-15 06:26:00,86.735,86.735,86.72,86.73,81800000.0
2009-05-15 06:27:00,86.735,86.755,86.725,86.755,139600000.0
2009-05-15 06:28:00,86.765,86.775,86.745,86.755,131600000.0
2009-05-15 06:29:00,86.765,86.775,86.75,86.77,114200000.0
2009-05-15 06:30:00,86.77,86.77,86.74,86.76,142400000.0
2009-05-15 06:31:00,86.76,86.765,86.75,86.755,112800000.0
2009-05-15 06:32:00,86.755,86.765,86.75,86.75,77000000.0
2009-05-15 06:33:00,86.755,86.765,86.75,86.765,21400000.0
2009-05-15 06:34:00,86.77,86.78,86.77,86.775,40600000.0
2009-05-15 06:35:00,86.77,86.78,86.77,86.77,43800000.0
2009-05-15 06:36:00,86.77,86.77,86.765,86.77,14000000.0
2009-05-15 06:37:00,86.775,86.775,86.755,86.76,35000000.0
2009-05-15 06:38:00,86.76,86.765,86.755,86.76,28000000.0
2009-05-15 06:39:00,86.755,86.775,86.75,86.775,90400000.0
2009-05-15 06:40:00,86.765,86.775,86.765,86.775,24000000.0
2009-05-15 06:41:00,86.77,86.785,86.77,86.78,74000000.0
2009-05-15 06:42:00,86.77,86.785,86.77,86.785,76800000.0
2009-05-15 06:43:00,86.785,86.79,86.755,86.755,118800000.0
2009-05-15 06:44:00,86.765,86.79,86.76,86.775,97600000.0
2009-05-15 06:45:00,86.775,86.785,86.775,86.785,11200000.0
2009-05-15 06:46:00,86.78,86.785,86.78,86.78,7000000.0
2009-05-15 06:47:00,86.78,86.785,86.775,86.775,29200000.0
2009-05-15 06:48:00,86.78,86.78,86.775,86.775,12600000.0
2009-05-15 06:49:00,86.78,86.79,86.765,86.79,35400000.0
2009-05-15 06:50:00,86.79,86.795,86.755,86.765,114600000.0
2009-05-15 06:51:00,86.765,86.775,86.76,86.76,59600000.0
2009-05-15 06:52:00,86.775,86.78,86.765,86.765,136200000.0
2009-05-15 06:53:00,86.755,86.785,86.755,86.78,98000000.0
2009-05-15 06:54:00,86.775,86.79,86.77,86.785,42000000.0
2009-05-15 06:55:00,86.77,86.775,86.76,86.77,92600000.0
2009-05-15 06:56:00,86.775,86.785,86.765,86.775,95800000.0
2009-05-15 06:57:00,86.775,86.78,86.755,86.765,171000000.0
2009-05-15 06:58:00,86.775,86.775,86.765,86.775,71600000.0
2009-05-15 06:59:00,86.775,86.785,86.775,86.775,51400000.0
2009-05-15 07:00:00,86.775,86.78,86.765,86.78,69000000.0
2009-05-15 07:01:00,86.77,86.77,86.76,86.765,100200000.0
2009-05-15 07:02:00,86.775,86.79,86.77,86.79,157600000.0
2009-05-15 07:03:00,86.79,86.795,86.78,86.795,82000000.0
2009-05-15 07:04:00,86.785,86.795,86.78,86.795,60200000.0
2009-05-15 07:05:00,86.8,86.805,86.785,86.795,104800000.0
2009-05-15 07:06:00,86.805,86.83,86.8,86.81,258400000.0
2009-05-15 07:07:00,86.81,86.815,86.79,86.795,28000000.0
2009-05-15 07:08:00,86.79,86.82,86.785,86.82,130200000.0
2009-05-15 07:09:00,86.81,86.83,86.81,86.83,33400000.0
2009-05-15 07:10:00,86.825,86.84,86.825,86.835,60200000.0
2009-05-15 07:11:00,86.835,86.84,86.815,86.835,75400000.0
2009-05-15 07:12:00,86.83,86.835,86.825,86.83,26600000.0
2009-05-15 07:13:00,86.83,86.83,86.785,86.785,91400000.0
2009-05-15 07:14:00,86.785,86.81,86.785,86.81,75200000.0
2009-05-15 07:15:00,86.805,86.805,86.79,86.795,68000000.0
2009-05-15 07:16:00,86.795,86.8,86.79,86.795,138000000.0
2009-05-15 07:17:00,86.795,86.805,86.79,86.8,39000000.0
2009-05-15 07:18:00,86.79,86.8,86.775,86.785,196200000.0
2009-05-15 07:19:00,86.795,86.795,86.785,86.79,61600000.0
2009-05-15 07:20:00,86.785,86.795,86.775,86.775,242600000.0
2009-05-15 07:21:00,86.775,86.79,86.775,86.78,135200000.0
2009-05-15 07:22:00,86.78,86.79,86.765,86.78,203800000.0
2009-05-15 07:23:00,86.78,86.795,86.775,86.785,81600000.0
2009-05-15 07:24:00,86.785,86.785,86.785,86.785,37600000.0
2009-05-15 07:25:00,86.785,86.795,86.775,86.775,93400000.0
2009-05-15 07:26:00,86.775,86.795,86.775,86.79,156400000.0
2009-05-15 07:27:00,86.79,86.795,86.78,86.79,125800000.0
2009-05-15 07:28:00,86.79,86.79,86.775,86.775,27800000.0
2009-05-15 07:29:00,86.785,86.79,86.77,86.78,95000000.0
2009-05-15 07:30:00,86.78,86.79,86.775,86.78,89600000.0
2009-05-15 07:31:00,86.78,86.78,86.76,86.76,99800000.0
2009-05-15 07:32:00,86.76,86.765,86.715,86.715,158600000.0
2009-05-15 07:33:00,86.71,86.71,86.67,86.675,233800000.0
2009-05-15 07:34:00,86.665,86.675,86.65,86.66,259200000.0
2009-05-15 07:35:00,86.66,86.675,86.66,86.67,209600000.0
2009-05-15 07:36:00,86.67,86.705,86.67,86.7,193600000.0
2009-05-15 07:37:00,86.7,86.7,86.665,86.67,281000000.0
2009-05-15 07:38:00,86.67,86.675,86.62,86.655,316400000.0
2009-05-15 07:39:00,86.66,86.67,86.655,86.655,267200000.0
2009-05-15 07:40:00,86.65,86.685,86.645,86.675,143800000.0
2009-05-15 07:41:00,86.675,86.68,86.66,86.67,354600000.0
2009-05-15 07:42:00,86.67,86.67,86.635,86.65,217200000.0
2009-05-15 07:43:00,86.655,86.68,86.65,86.67,256800000.0
2009-05-15 07:44:00,86.67,86.685,86.65,86.65,321000000.0
2009-05-15 07:45:00,86.65,86.65,86.625,86.625,217600000.0
2009-05-15 07:46:00,86.625,86.635,86.605,86.63,314200000.0
2009-05-15 07:47:00,86.64,86.67,86.635,86.67,265400000.0
2009-05-15 07:48:00,86.665,86.665,86.64,86.655,263400000.0
2009-05-15 07:49:00,86.655,86.685,86.645,86.675,267600000.0
2009-05-15 07:50:00,86.675,86.69,86.675,86.685,110400000.0
2009-05-15 07:51:00,86.69,86.73,86.69,86.72,147000000.0
2009-05-15 07:52:00,86.725,86.725,86.675,86.675,199800000.0
2009-05-15 07:53:00,86.675,86.68,86.645,86.675,275800000.0
2009-05-15 07:54:00,86.68,86.69,86.655,86.67,146400000.0
2009-05-15 07:55:00,86.67,86.7,86.67,86.695,248200000.0
2009-05-15 07:56:00,86.69,86.7,86.68,86.695,132800000.0
2009-05-15 07:57:00,86.695,86.715,86.695,86.715,113600000.0
2009-05-15 07:58:00,86.715,86.715,86.69,86.695,114200000.0
2009-05-15 07:59:00,86.695,86.705,86.68,86.69,186200000.0
2009-05-15 08:00:00,86.695,86.71,86.595,86.595,383000000.0
2009-05-15 08:01:00,86.595,86.605,86.56,86.585,337000000.0
2009-05-15 08:02:00,86.585,86.645,86.585,86.63,384600000.0
2009-05-15 08:03:00,86.63,86.63,86.605,86.62,357400000.0
2009-05-15 08:04:00,86.62,86.62,86.55,86.55,529000000.0
2009-05-15 08:05:00,86.55,86.575,86.54,86.56,470600000.0
2009-05-15 08:06:00,86.56,86.575,86.51,86.51,242200000.0
2009-05-15 08:07:00,86.51,86.525,86.465,86.465,465400000.0
2009-05-15 08:08:00,86.475,86.49,86.435,86.455,524800000.0
2009-05-15 08:09:00,86.45,86.505,86.445,86.49,575400000.0
2009-05-15 08:10:00,86.49,86.515,86.49,86.5,433600000.0
2009-05-15 08:11:00,86.5,86.505,86.45,86.485,550200000.0
2009-05-15 08:12:00,86.485,86.49,86.42,86.42,326200000.0
2009-05-15 08:13:00,86.425,86.51,86.425,86.505,431200000.0
2009-05-15 08:14:00,86.505,86.52,86.42,86.42,383000000.0
2009-05-15 08:15:00,86.415,86.42,86.315,86.355,469000000.0
2009-05-15 08:16:00,86.35,86.355,86.275,86.28,378000000.0
2009-05-15 08:17:00,86.27,86.315,86.265,86.28,492600000.0
2009-05-15 08:18:00,86.28,86.38,86.27,86.37,567400000.0
2009-05-15 08:19:00,86.37,86.375,86.335,86.34,530200000.0
2009-05-15 08:20:00,86.34,86.345,86.315,86.335,331000000.0
2009-05-15 08:21:00,86.335,86.375,86.335,86.37,317000000.0
2009-05-15 08:22:00,86.37,86.41,86.37,86.405,297400000.0
2009-05-15 08:23:00,86.405,86.435,86.405,86.425,262200000.0
2009-05-15 08:24:00,86.435,86.44,86.41,86.415,277800000.0
2009-05-15 08:25:00,86.42,86.42,86.37,86.41,286800000.0
2009-05-15 08:26:00,86.41,86.46,86.4,86.455,225800000.0
2009-05-15 08:27:00,86.445,86.49,86.435,86.485,309000000.0
2009-05-15 08:28:00,86.485,86.5,86.46,86.465,444000000.0
2009-05-15 08:29:00,86.465,86.47,86.445,86.47,694800000.0
2009-05-15 08:30:00,86.47,86.475,86.395,86.42,438200000.0
2009-05-15 08:31:00,86.42,86.44,86.34,86.34,466799999.0
2009-05-15 08:32:00,86.34,86.345,86.28,86.28,435800000.0
2009-05-15 08:33:00,86.28,86.32,86.265,86.315,401600000.0
2009-05-15 08:34:00,86.315,86.35,86.31,86.35,293400000.0
2009-05-15 08:35:00,86.35,86.355,86.3,86.3,341600000.0
2009-05-15 08:36:00,86.29,86.3,86.275,86.28,299200000.0
2009-05-15 08:37:00,86.275,86.28,86.215,86.24,414400000.0
2009-05-15 08:38:00,86.23,86.275,86.23,86.27,411000000.0
2009-05-15 08:39:00,86.27,86.275,86.25,86.27,416600000.0
2009-05-15 08:40:00,86.27,86.29,86.265,86.275,382800000.0
2009-05-15 08:41:00,86.27,86.305,86.27,86.305,376600000.0
2009-05-15 08:42:00,86.31,86.325,86.255,86.27,481200000.0
2009-05-15 08:43:00,86.275,86.28,86.22,86.24,251400000.0
2009-05-15 08:44:00,86.24,86.265,86.235,86.25,146200000.0
2009-05-15 08:45:00,86.24,86.255,86.215,86.225,387600000.0
2009-05-15 08:46:00,86.225,86.245,86.18,86.18,307600000.0
2009-05-15 08:47:00,86.185,86.19,86.08,86.11,405800000.0
2009-05-15 08:48:00,86.12,86.165,86.115,86.115,435600000.0
2009-05-15 08:49:00,86.115,86.185,86.115,86.175,303600000.0
2009-05-15 08:50:00,86.175,86.175,86.08,86.09,448200000.0
2009-05-15 08:51:00,86.09,86.135,86.085,86.13,419800000.0
2009-05-15 08:52:00,86.13,86.145,86.09,86.1,354600000.0
2009-05-15 08:53:00,86.1,86.1,86.035,86.04,332800000.0
2009-05-15 08:54:00,86.04,86.07,86.02,86.02,575800000.0
2009-05-15 08:55:00,86.02,86.055,86.02,86.035,370000000.0
2009-05-15 08:56:00,86.035,86.035,85.975,86.03,300400000.0
2009-05-15 08:57:00,86.04,86.095,86.04,86.085,287800000.0
2009-05-15 08:58:00,86.08,86.125,86.075,86.105,385000000.0
2009-05-15 08:59:00,86.105,86.2,86.105,86.19,310200000.0
2009-05-15 09:00:00,86.19,86.195,86.09,86.105,394200000.0
2009-05-15 09:01:00,86.11,86.125,86.08,86.095,298400000.0
2009-05-15 09:02:00,86.095,86.115,86.09,86.09,299800000.0
2009-05-15 09:03:00,86.09,86.12,86.04,86.045,330200000.0
2009-05-15 09:04:00,86.04,86.05,86.0,86.0,225400000.0
2009-05-15 09:05:00,86.0,86.005,85.955,85.99,411200000.0
2009-05-15 09:06:00,85.99,86.005,85.895,85.945,356000000.0
2009-05-15 09:07:00,85.945,85.945,85.855,85.905,433200000.0
2009-05-15 09:08:00,85.905,85.955,85.885,85.95,301400000.0
2009-05-15 09:09:00,85.945,86.0,85.945,85.995,232200000.0
2009-05-15 09:10:00,85.99,85.99,85.945,85.945,238800000.0
2009-05-15 09:11:00,85.94,86.0,85.925,85.985,269000000.0
2009-05-15 09:12:00,85.985,85.99,85.91,85.93,312800000.0
2009-05-15 09:13:00,85.925,85.925,85.855,85.87,391600000.0
2009-05-15 09:14:00,85.87,85.885,85.85,85.865,414200000.0
2009-05-15 09:15:00,85.85,85.905,85.83,85.9,431400000.0
2009-05-15 09:16:00,85.9,85.935,85.895,85.935,309000000.0
2009-05-15 09:17:00,85.935,85.97,85.935,85.97,393200000.0
2009-05-15 09:18:00,85.97,85.98,85.92,85.935,347800000.0
2009-05-15 09:19:00,85.935,85.935,85.92,85.92,246200000.0
2009-05-15 09:20:00,85.92,85.955,85.915,85.955,321400000.0
2009-05-15 09:21:00,85.955,85.98,85.945,85.975,344400000.0
2009-05-15 09:22:00,85.97,85.975,85.955,85.965,290400000.0
2009-05-15 09:23:00,85.965,85.985,85.965,85.965,255400000.0
2009-05-15 09:24:00,85.965,85.975,85.95,85.975,289800000.0
2009-05-15 09:25:00,85.975,86.02,85.975,85.98,536200000.0
2009-05-15 09:26:00,85.98,86.005,85.965,85.965,373400000.0
2009-05-15 09:27:00,85.97,86.0,85.97,85.99,318000000.0
2009-05-15 09:28:00,85.99,85.99,85.96,85.975,511200000.0
2009-05-15 09:29:00,85.97,85.97,85.915,85.925,418000000.0
2009-05-15 09:30:00,85.925,85.945,85.915,85.925,406800000.0
2009-05-15 09:31:00,85.915,85.915,85.865,85.87,302600000.0
2009-05-15 09:32:00,85.87,85.92,85.81,85.81,328800000.0
2009-05-15 09:33:00,85.805,85.835,85.75,85.805,414400000.0
2009-05-15 09:34:00,85.8,85.85,85.795,85.83,370400000.0
2009-05-15 09:35:00,85.835,85.86,85.795,85.81,488400000.0
2009-05-15 09:36:00,85.81,85.83,85.78,85.815,421200000.0
2009-05-15 09:37:00,85.82,85.875,85.815,85.865,251800000.0
2009-05-15 09:38:00,85.865,85.9,85.845,85.9,370800000.0
2009-05-15 09:39:00,85.9,85.92,85.885,85.895,255400000.0
2009-05-15 09:40:00,85.895,85.915,85.89,85.9,249000000.0
2009-05-15 09:41:00,85.905,85.915,85.88,85.895,411800000.0
2009-05-15 09:42:00,85.895,85.915,85.89,85.9,260400000.0
2009-05-15 09:43:00,85.9,85.955,85.9,85.92,355600000.0
2009-05-15 09:44:00,85.92,85.945,85.92,85.945,343800000.0
2009-05-15 09:45:00,85.945,85.985,85.945,85.985,352200000.0
2009-05-15 09:46:00,85.985,86.1,85.985,86.1,369200000.0
2009-05-15 09:47:00,86.09,86.105,86.08,86.095,298200000.0
2009-05-15 09:48:00,86.09,86.12,86.075,86.085,270200000.0
2009-05-15 09:49:00,86.085,86.1,86.055,86.065,416800000.0
2009-05-15 09:50:00,86.065,86.095,86.035,86.05,367400000.0
2009-05-15 09:51:00,86.05,86.06,86.02,86.035,283000000.0
2009-05-15 09:52:00,86.035,86.065,86.025,86.025,331400000.0
2009-05-15 09:53:00,86.025,86.045,86.005,86.045,350800000.0
2009-05-15 09:54:00,86.05,86.105,86.05,86.105,284200000.0
2009-05-15 09:55:00,86.095,86.105,86.085,86.09,199000000.0
2009-05-15 09:56:00,86.085,86.1,86.035,86.08,400400000.0
2009-05-15 09:57:00,86.085,86.095,86.07,86.095,308200000.0
2009-05-15 09:58:00,86.09,86.11,86.075,86.09,438800000.0
2009-05-15 09:59:00,86.09,86.205,86.09,86.205,361800000.0
2009-05-15 10:00:00,86.19,86.2,86.11,86.115,361600000.0
2009-05-15 10:01:00,86.12,86.12,86.05,86.075,380800000.0
2009-05-15 10:02:00,86.07,86.08,86.035,86.04,348400000.0
2009-05-15 10:03:00,86.04,86.05,86.02,86.04,291200000.0
2009-05-15 10:04:00,86.04,86.05,86.02,86.045,277600000.0
2009-05-15 10:05:00,86.045,86.085,86.03,86.085,256800000.0
2009-05-15 10:06:00,86.08,86.09,86.06,86.08,273200000.0
2009-05-15 10:07:00,86.085,86.16,86.085,86.15,408400000.0
2009-05-15 10:08:00,86.15,86.16,86.115,86.125,241600000.0
2009-05-15 10:09:00,86.125,86.125,86.085,86.12,344800000.0
2009-05-15 10:10:00,86.12,86.135,86.1,86.11,306600000.0
2009-05-15 10:11:00,86.105,86.12,86.085,86.11,324400000.0
2009-05-15 10:12:00,86.11,86.125,86.08,86.115,320000000.0
2009-05-15 10:13:00,86.115,86.16,86.115,86.155,352200000.0
2009-05-15 10:14:00,86.155,86.19,86.095,86.1,431600000.0
2009-05-15 10:15:00,86.1,86.135,86.1,86.125,271200000.0
2009-05-15 10:16:00,86.115,86.15,86.05,86.055,393200000.0
2009-05-15 10:17:00,86.06,86.075,86.02,86.035,410000000.0
2009-05-15 10:18:00,86.035,86.065,85.99,86.02,327800000.0
2009-05-15 10:19:00,86.01,86.055,86.01,86.055,343800000.0
2009-05-15 10:20:00,86.055,86.065,86.005,86.015,595800000.0
2009-05-15 10:21:00,86.015,86.03,86.005,86.015,287000000.0
2009-05-15 10:22:00,86.015,86.05,86.0,86.005,480400000.0
2009-05-15 10:23:00,86.005,86.03,86.005,86.02,226600000.0
2009-05-15 10:24:00,86.02,86.04,86.02,86.03,149200000.0
2009-05-15 10:25:00,86.035,86.035,86.01,86.02,302800000.0
2009-05-15 10:26:00,86.02,86.03,86.005,86.025,322200000.0
2009-05-15 10:27:00,86.025,86.045,86.015,86.035,188800000.0
2009-05-15 10:28:00,86.05,86.06,86.035,86.045,231000000.0
2009-05-15 10:29:00,86.05,86.05,86.025,86.025,228800000.0
2009-05-15 10:30:00,86.03,86.035,86.01,86.015,207800000.0
2009-05-15 10:31:00,86.015,86.035,86.015,86.035,104800000.0
2009-05-15 10:32:00,86.035,86.065,86.035,86.055,95800000.0
2009-05-15 10:33:00,86.055,86.055,86.045,86.055,219600000.0
2009-05-15 10:34:00,86.055,86.07,86.055,86.06,239000000.0
2009-05-15 10:35:00,86.06,86.07,86.01,86.02,302600000.0
2009-05-15 10:36:00,86.02,86.025,86.01,86.015,142600000.0
2009-05-15 10:37:00,86.015,86.015,85.97,85.98,503000000.0
2009-05-15 10:38:00,85.98,86.03,85.98,86.03,333200000.0
2009-05-15 10:39:00,86.03,86.05,86.03,86.045,492400000.0
2009-05-15 10:40:00,86.045,86.055,86.03,86.055,216400000.0
2009-05-15 10:41:00,86.05,86.05,86.015,86.02,298000000.0
2009-05-15 10:42:00,86.02,86.02,85.975,85.975,182400000.0
2009-05-15 10:43:00,85.98,86.0,85.925,85.925,392000000.0
2009-05-15 10:44:00,85.925,85.925,85.865,85.895,408800000.0
2009-05-15 10:45:00,85.895,85.895,85.85,85.88,389200000.0
2009-05-15 10:46:00,85.88,85.92,85.86,85.885,410000000.0
2009-05-15 10:47:00,85.885,85.885,85.82,85.82,381600000.0
2009-05-15 10:48:00,85.82,85.87,85.8,85.865,459400000.0
2009-05-15 10:49:00,85.86,85.865,85.84,85.85,440200000.0
2009-05-15 10:50:00,85.85,85.85,85.825,85.84,277200000.0
2009-05-15 10:51:00,85.84,85.87,85.84,85.87,343000000.0
2009-05-15 10:52:00,85.87,85.9,85.845,85.875,291000000.0
2009-05-15 10:53:00,85.87,85.91,85.865,85.91,175600000.0
2009-05-15 10:54:00,85.905,85.935,85.89,85.905,236400000.0
2009-05-15 10:55:00,85.905,85.92,85.895,85.915,284400000.0
2009-05-15 10:56:00,85.915,85.92,85.85,85.855,348600000.0
2009-05-15 10:57:00,85.86,85.87,85.82,85.83,313000000.0
2009-05-15 10:58:00,85.845,85.87,85.775,85.785,253800000.0
2009-05-15 10:59:00,85.78,85.785,85.75,85.755,569600000.0
2009-05-15 11:00:00,85.75,85.755,85.705,85.725,467600000.0
2009-05-15 11:01:00,85.725,85.835,85.72,85.83,449200000.0
2009-05-15 11:02:00,85.835,85.835,85.8,85.805,262200000.0
2009-05-15 11:03:00,85.79,85.79,85.755,85.79,326400000.0
2009-05-15 11:04:00,85.795,85.845,85.795,85.835,152800000.0
2009-05-15 11:05:00,85.835,85.865,85.835,85.84,347200000.0
2009-05-15 11:06:00,85.855,85.86,85.845,85.86,274000000.0
2009-05-15 11:07:00,85.86,85.865,85.82,85.835,379600000.0
2009-05-15 11:08:00,85.83,85.83,85.795,85.8,298800000.0
2009-05-15 11:09:00,85.795,85.865,85.795,85.855,312400000.0
2009-05-15 11:10:00,85.86,85.88,85.835,85.845,377600000.0
2009-05-15 11:11:00,85.845,85.845,85.785,85.785,543400000.0
2009-05-15 11:12:00,85.785,85.79,85.75,85.75,426400000.0
2009-05-15 11:13:00,85.75,85.755,85.66,85.67,519600000.0
2009-05-15 11:14:00,85.68,85.68,85.55,85.55,461800000.0
2009-05-15 11:15:00,85.54,85.57,85.515,85.56,429600000.0
2009-05-15 11:16:00,85.56,85.6,85.56,85.575,502200000.0
2009-05-15 11:17:00,85.57,85.59,85.55,85.575,364600000.0
2009-05-15 11:18:00,85.575,85.58,85.515,85.515,450200000.0
2009-05-15 11:19:00,85.525,85.565,85.52,85.555,324600000.0
2009-05-15 11:20:00,85.55,85.57,85.535,85.565,446800000.0
2009-05-15 11:21:00,85.575,85.61,85.565,85.605,339800000.0
2009-05-15 11:22:00,85.615,85.65,85.57,85.61,274000000.0
2009-05-15 11:23:00,85.61,85.665,85.605,85.66,241200000.0
2009-05-15 11:24:00,85.66,85.66,85.615,85.645,274400000.0
2009-05-15 11:25:00,85.645,85.7,85.645,85.69,306200000.0
2009-05-15 11:26:00,85.69,85.69,85.655,85.665,202200000.0
2009-05-15 11:27:00,85.665,85.67,85.64,85.645,428000000.0
2009-05-15 11:28:00,85.645,85.665,85.645,85.645,350600000.0
2009-05-15 11:29:00,85.645,85.645,85.62,85.625,225400000.0
2009-05-15 11:30:00,85.625,85.645,85.585,85.6,317400000.0
2009-05-15 11:31:00,85.6,85.6,85.545,85.545,307200000.0
2009-05-15 11:32:00,85.545,85.6,85.515,85.595,429800000.0
2009-05-15 11:33:00,85.59,85.59,85.535,85.57,392800000.0
2009-05-15 11:34:00,85.57,85.63,85.565,85.62,385400000.0
2009-05-15 11:35:00,85.62,85.635,85.58,85.58,340200000.0
2009-05-15 11:36:00,85.585,85.585,85.505,85.545,458600000.0
2009-05-15 11:37:00,85.545,85.55,85.515,85.515,371000000.0
2009-05-15 11:38:00,85.52,85.53,85.5,85.51,323600000.0
2009-05-15 11:39:00,85.51,85.525,85.47,85.485,356800000.0
2009-05-15 11:40:00,85.485,85.515,85.48,85.5,412000000.0
2009-05-15 11:41:00,85.5,85.56,85.5,85.55,467600000.0
2009-05-15 11:42:00,85.55,85.56,85.52,85.52,477600000.0
2009-05-15 11:43:00,85.525,85.545,85.51,85.525,362600000.0
2009-05-15 11:44:00,85.525,85.55,85.505,85.525,312200000.0
2009-05-15 11:45:00,85.535,85.55,85.515,85.525,226400000.0
2009-05-15 11:46:00,85.525,85.55,85.525,85.545,111200000.0
2009-05-15 11:47:00,85.54,85.59,85.535,85.59,287200000.0
2009-05-15 11:48:00,85.58,85.595,85.57,85.58,398200000.0
2009-05-15 11:49:00,85.58,85.645,85.58,85.64,352400000.0
2009-05-15 11:50:00,85.635,85.66,85.55,85.55,282800000.0
2009-05-15 11:51:00,85.54,85.555,85.525,85.545,210000000.0
2009-05-15 11:52:00,85.545,85.56,85.54,85.545,324200000.0
2009-05-15 11:53:00,85.545,85.59,85.545,85.575,508600000.0
2009-05-15 11:54:00,85.575,85.635,85.575,85.63,359200000.0
2009-05-15 11:55:00,85.63,85.645,85.62,85.625,362200000.0
2009-05-15 11:56:00,85.625,85.65,85.62,85.635,381800000.0
2009-05-15 11:57:00,85.64,85.645,85.6,85.62,395000000.0
2009-05-15 11:58:00,85.615,85.62,85.6,85.61,259800000.0
2009-05-15 11:59:00,85.61,85.615,85.59,85.59,390400000.0
2009-05-15 12:00:00,85.59,85.615,85.565,85.585,447200000.0
2009-05-15 12:01:00,85.585,85.6,85.585,85.6,137400000.0
2009-05-15 12:02:00,85.6,85.6,85.505,85.51,405800000.0
2009-05-15 12:03:00,85.52,85.535,85.505,85.53,329600000.0
2009-05-15 12:04:00,85.535,85.535,85.495,85.495,322200000.0
2009-05-15 12:05:00,85.495,85.515,85.49,85.515,208400000.0
2009-05-15 12:06:00,85.515,85.57,85.515,85.57,251600000.0
2009-05-15 12:07:00,85.57,85.625,85.565,85.585,317800000.0
2009-05-15 12:08:00,85.585,85.635,85.585,85.63,174600000.0
2009-05-15 12:09:00,85.63,85.635,85.575,85.575,286800000.0
2009-05-15 12:10:00,85.575,85.585,85.57,85.58,122400000.0
2009-05-15 12:11:00,85.58,85.59,85.575,85.585,89000000.0
2009-05-15 12:12:00,85.58,85.58,85.575,85.58,125600000.0
2009-05-15 12:13:00,85.58,85.58,85.57,85.575,176600000.0
2009-05-15 12:14:00,85.575,85.59,85.545,85.545,183400000.0
2009-05-15 12:15:00,85.535,85.535,85.49,85.495,504800000.0
2009-05-15 12:16:00,85.49,85.495,85.465,85.465,394800000.0
2009-05-15 12:17:00,85.465,85.495,85.465,85.495,164200000.0
2009-05-15 12:18:00,85.49,85.545,85.49,85.53,367000000.0
2009-05-15 12:19:00,85.53,85.54,85.52,85.535,484000000.0
2009-05-15 12:20:00,85.535,85.545,85.495,85.5,350400000.0
2009-05-15 12:21:00,85.495,85.5,85.455,85.455,334800000.0
2009-05-15 12:22:00,85.455,85.455,85.42,85.42,249600000.0
2009-05-15 12:23:00,85.415,85.435,85.415,85.435,288800000.0
2009-05-15 12:24:00,85.44,85.48,85.435,85.465,190700000.0
2009-05-15 12:25:00,85.47,85.485,85.44,85.46,286100000.0
2009-05-15 12:26:00,85.46,85.485,85.435,85.48,264000000.0
2009-05-15 12:27:00,85.475,85.51,85.465,85.505,180000000.0
2009-05-15 12:28:00,85.505,85.52,85.485,85.51,269000000.0
2009-05-15 12:29:00,85.51,85.56,85.51,85.555,310800000.0
2009-05-15 12:30:00,85.56,85.56,85.545,85.56,246000000.0
2009-05-15 12:31:00,85.55,85.58,85.53,85.58,266600000.0
2009-05-15 12:32:00,85.575,85.615,85.575,85.605,305400000.0
2009-05-15 12:33:00,85.61,85.63,85.6,85.625,246000000.0
2009-05-15 12:34:00,85.62,85.625,85.595,85.6,234800000.0
2009-05-15 12:35:00,85.605,85.665,85.605,85.66,336600000.0
2009-05-15 12:36:00,85.66,85.705,85.645,85.675,311800000.0
2009-05-15 12:37:00,85.675,85.695,85.665,85.695,379200000.0
2009-05-15 12:38:00,85.685,85.7,85.645,85.675,329400000.0
2009-05-15 12:39:00,85.675,85.68,85.64,85.665,378400000.0
2009-05-15 12:40:00,85.67,85.67,85.635,85.635,242800000.0
2009-05-15 12:41:00,85.63,85.645,85.615,85.63,372200000.0
2009-05-15 12:42:00,85.63,85.665,85.63,85.665,210800000.0
2009-05-15 12:43:00,85.665,85.685,85.655,85.67,236400000.0
2009-05-15 12:44:00,85.675,85.71,85.66,85.71,255800000.0
2009-05-15 12:45:00,85.71,85.725,85.68,85.68,245200000.0
2009-05-15 12:46:00,85.68,85.705,85.67,85.67,417200000.0
2009-05-15 12:47:00,85.66,85.685,85.66,85.66,205400000.0
2009-05-15 12:48:00,85.655,85.68,85.64,85.65,383000000.0
2009-05-15 12:49:00,85.66,85.665,85.64,85.655,293600000.0
2009-05-15 12:50:00,85.655,85.66,85.635,85.65,325200000.0
2009-05-15 12:51:00,85.645,85.655,85.635,85.65,226200000.0
2009-05-15 12:52:00,85.65,85.675,85.64,85.64,231600000.0
2009-05-15 12:53:00,85.645,85.655,85.625,85.64,172400000.0
2009-05-15 12:54:00,85.635,85.645,85.625,85.645,116600000.0
2009-05-15 12:55:00,85.645,85.665,85.63,85.63,131400000.0
2009-05-15 12:56:00,85.635,85.64,85.615,85.625,193800000.0
2009-05-15 12:57:00,85.62,85.62,85.55,85.55,283600000.0
2009-05-15 12:58:00,85.555,85.605,85.555,85.58,268400000.0
2009-05-15 12:59:00,85.585,85.63,85.565,85.625,378800000.0
2009-05-15 13:00:00,85.62,85.62,85.575,85.58,411800000.0
2009-05-15 13:01:00,85.575,85.595,85.57,85.59,269800000.0
2009-05-15 13:02:00,85.59,85.625,85.59,85.605,168600000.0
2009-05-15 13:03:00,85.61,85.635,85.605,85.635,208800000.0
2009-05-15 13:04:00,85.635,85.635,85.6,85.61,388200000.0
2009-05-15 13:05:00,85.605,85.645,85.605,85.64,211000000.0
2009-05-15 13:06:00,85.64,85.655,85.63,85.645,223800000.0
2009-05-15 13:07:00,85.64,85.675,85.635,85.645,311800000.0
2009-05-15 13:08:00,85.64,85.645,85.605,85.62,416200000.0
2009-05-15 13:09:00,85.62,85.64,85.615,85.63,266400000.0
2009-05-15 13:10:00,85.63,85.64,85.6,85.615,363800000.0
2009-05-15 13:11:00,85.615,85.64,85.6,85.635,214800000.0
2009-05-15 13:12:00,85.63,85.665,85.63,85.66,263800000.0
2009-05-15 13:13:00,85.665,85.67,85.65,85.655,143000000.0
2009-05-15 13:14:00,85.655,85.695,85.655,85.665,251800000.0
2009-05-15 13:15:00,85.665,85.665,85.63,85.64,353800000.0
2009-05-15 13:16:00,85.64,85.64,85.615,85.625,317400000.0
2009-05-15 13:17:00,85.635,85.675,85.625,85.66,395200000.0
2009-05-15 13:18:00,85.665,85.67,85.66,85.665,102200000.0
2009-05-15 13:19:00,85.65,85.65,85.605,85.63,298000000.0
2009-05-15 13:20:00,85.635,85.66,85.62,85.66,235800000.0
2009-05-15 13:21:00,85.655,85.68,85.645,85.66,369400000.0
2009-05-15 13:22:00,85.66,85.665,85.645,85.665,168600000.0
2009-05-15 13:23:00,85.66,85.675,85.64,85.675,441400000.0
2009-05-15 13:24:00,85.665,85.68,85.63,85.65,378600000.0
2009-05-15 13:25:00,85.65,85.66,85.625,85.66,333400000.0
2009-05-15 13:26:00,85.66,85.705,85.655,85.675,318800001.0
2009-05-15 13:27:00,85.68,85.705,85.675,85.705,205000000.0
2009-05-15 13:28:00,85.71,85.725,85.7,85.705,286400000.0
2009-05-15 13:29:00,85.725,85.725,85.695,85.695,267600000.0
2009-05-15 13:30:00,85.695,85.715,85.69,85.715,221000000.0
2009-05-15 13:31:00,85.715,85.715,85.675,85.675,176600000.0
2009-05-15 13:32:00,85.675,85.695,85.67,85.675,221000000.0
2009-05-15 13:33:00,85.675,85.7,85.675,85.685,153400000.0
2009-05-15 13:34:00,85.685,85.69,85.67,85.675,184400000.0
2009-05-15 13:35:00,85.675,85.675,85.65,85.66,239400000.0
2009-05-15 13:36:00,85.65,85.665,85.65,85.65,131000000.0
2009-05-15 13:37:00,85.65,85.65,85.625,85.635,242600000.0
2009-05-15 13:38:00,85.635,85.685,85.635,85.655,242400000.0
2009-05-15 13:39:00,85.655,85.69,85.65,85.69,327200000.0
2009-05-15 13:40:00,85.695,85.74,85.685,85.74,419200000.0
2009-05-15 13:41:00,85.73,85.755,85.695,85.75,485200000.0
2009-05-15 13:42:00,85.75,85.785,85.74,85.775,441400000.0
2009-05-15 13:43:00,85.765,85.77,85.735,85.77,403800000.0
2009-05-15 13:44:00,85.77,85.8,85.76,85.785,412800000.0
2009-05-15 13:45:00,85.785,85.8,85.75,85.765,450400000.0
2009-05-15 13:46:00,85.765,85.765,85.73,85.76,303600000.0
2009-05-15 13:47:00,85.765,85.77,85.74,85.745,244600000.0
2009-05-15 13:48:00,85.745,85.745,85.715,85.72,307600000.0
2009-05-15 13:49:00,85.72,85.75,85.72,85.745,220200000.0
2009-05-15 13:50:00,85.75,85.75,85.73,85.735,234200000.0
2009-05-15 13:51:00,85.735,85.735,85.68,85.68,378600000.0
2009-05-15 13:52:00,85.68,85.695,85.655,85.67,386400000.0
2009-05-15 13:53:00,85.68,85.705,85.67,85.7,317000000.0
2009-05-15 13:54:00,85.705,85.705,85.68,85.68,201200000.0
2009-05-15 13:55:00,85.685,85.685,85.61,85.61,353600000.0
2009-05-15 13:56:00,85.605,85.605,85.525,85.54,437400000.0
2009-05-15 13:57:00,85.535,85.575,85.525,85.565,340600000.0
2009-05-15 13:58:00,85.565,85.575,85.56,85.565,263600000.0
2009-05-15 13:59:00,85.56,85.575,85.47,85.47,301200000.0
2009-05-15 14:00:00,85.48,85.525,85.455,85.525,432200000.0
2009-05-15 14:01:00,85.525,85.565,85.525,85.55,311000000.0
2009-05-15 14:02:00,85.545,85.63,85.545,85.62,415800000.0
2009-05-15 14:03:00,85.62,85.63,85.585,85.61,280400000.0
2009-05-15 14:04:00,85.61,85.61,85.555,85.555,367200000.0
2009-05-15 14:05:00,85.56,85.615,85.555,85.615,388400000.0
2009-05-15 14:06:00,85.605,85.635,85.605,85.63,364200000.0
2009-05-15 14:07:00,85.62,85.665,85.6,85.655,289800000.0
2009-05-15 14:08:00,85.655,85.66,85.625,85.63,377400000.0
2009-05-15 14:09:00,85.63,85.655,85.62,85.62,413600000.0
2009-05-15 14:10:00,85.625,85.645,85.62,85.64,197200000.0
2009-05-15 14:11:00,85.64,85.67,85.63,85.65,370500000.0
2009-05-15 14:12:00,85.645,85.66,85.64,85.655,350400000.0
2009-05-15 14:13:00,85.655,85.67,85.64,85.66,384800000.0
2009-05-15 14:14:00,85.66,85.665,85.625,85.645,475000000.0
2009-05-15 14:15:00,85.64,85.655,85.62,85.655,454000000.0
2009-05-15 14:16:00,85.66,85.675,85.635,85.655,335800000.0
2009-05-15 14:17:00,85.66,85.71,85.66,85.68,242800000.0
2009-05-15 14:18:00,85.68,85.68,85.65,85.66,245200000.0
2009-05-15 14:19:00,85.655,85.685,85.645,85.675,441000000.0
2009-05-15 14:20:00,85.68,85.69,85.655,85.685,392800000.0
2009-05-15 14:21:00,85.685,85.715,85.675,85.68,221200000.0
2009-05-15 14:22:00,85.685,85.715,85.665,85.665,225200000.0
2009-05-15 14:23:00,85.66,85.67,85.625,85.625,222200000.0
2009-05-15 14:24:00,85.62,85.66,85.615,85.65,280000000.0
2009-05-15 14:25:00,85.65,85.67,85.625,85.635,334800000.0
2009-05-15 14:26:00,85.635,85.66,85.605,85.605,461000000.0
2009-05-15 14:27:00,85.61,85.625,85.605,85.625,342800000.0
2009-05-15 14:28:00,85.625,85.65,85.58,85.6,287000000.0
2009-05-15 14:29:00,85.6,85.635,85.565,85.61,292800000.0
2009-05-15 14:30:00,85.61,85.765,85.61,85.745,424200000.0
2009-05-15 14:31:00,85.745,85.785,85.71,85.745,427200000.0
2009-05-15 14:32:00,85.755,85.84,85.725,85.83,375400000.0
2009-05-15 14:33:00,85.83,85.83,85.775,85.8,463600000.0
2009-05-15 14:34:00,85.8,85.895,85.79,85.825,375000000.0
2009-05-15 14:35:00,85.81,85.835,85.795,85.8,367200000.0
2009-05-15 14:36:00,85.8,85.835,85.785,85.83,428800000.0
2009-05-15 14:37:00,85.84,85.87,85.83,85.85,451000000.0
2009-05-15 14:38:00,85.865,85.895,85.865,85.88,371400000.0
2009-05-15 14:39:00,85.875,85.97,85.855,85.96,374800000.0
2009-05-15 14:40:00,85.96,85.965,85.915,85.92,344000000.0
2009-05-15 14:41:00,85.92,85.93,85.9,85.92,365000000.0
2009-05-15 14:42:00,85.92,85.92,85.88,85.885,259800000.0
2009-05-15 14:43:00,85.885,85.89,85.815,85.83,379800000.0
2009-05-15 14:44:00,85.83,85.83,85.795,85.81,620600000.0
2009-05-15 14:45:00,85.81,85.87,85.78,85.85,401600000.0
2009-05-15 14:46:00,85.85,85.94,85.85,85.935,414800000.0
2009-05-15 14:47:00,85.935,85.935,85.905,85.925,322800000.0
2009-05-15 14:48:00,85.925,85.935,85.89,85.935,311600000.0
2009-05-15 14:49:00,85.94,85.965,85.94,85.95,422800000.0
2009-05-15 14:50:00,85.945,85.99,85.915,85.99,617200000.0
2009-05-15 14:51:00,85.99,85.99,85.96,85.965,328800000.0
2009-05-15 14:52:00,85.96,85.97,85.925,85.94,415400000.0
2009-05-15 14:53:00,85.95,86.105,85.95,86.095,431000000.0
2009-05-15 14:54:00,86.09,86.09,86.02,86.055,511000000.0
2009-05-15 14:55:00,86.055,86.11,86.055,86.06,380600000.0
2009-05-15 14:56:00,86.06,86.065,86.005,86.015,389800000.0
2009-05-15 14:57:00,86.015,86.025,85.98,85.98,337000000.0
2009-05-15 14:58:00,85.98,86.03,85.97,85.99,341600000.0
2009-05-15 14:59:00,85.99,86.01,85.98,85.99,498400000.0
2009-05-15 15:00:00,86.005,86.045,85.98,86.035,445000000.0
2009-05-15 15:01:00,86.04,86.065,85.99,85.995,482000000.0
2009-05-15 15:02:00,86.0,86.01,85.965,85.965,355600000.0
2009-05-15 15:03:00,85.965,86.01,85.95,86.01,418200000.0
2009-05-15 15:04:00,86.01,86.025,85.99,85.99,239400000.0
2009-05-15 15:05:00,85.98,85.995,85.95,85.95,311600000.0
2009-05-15 15:06:00,85.955,86.03,85.955,86.025,214600000.0
2009-05-15 15:07:00,86.03,86.03,85.995,86.015,195000000.0
2009-05-15 15:08:00,86.015,86.06,86.015,86.04,219000000.0
2009-05-15 15:09:00,86.04,86.055,85.995,85.995,434400000.0
2009-05-15 15:10:00,85.995,86.015,85.99,86.0,199200000.0
2009-05-15 15:11:00,85.99,86.005,85.98,85.99,314600000.0
2009-05-15 15:12:00,85.995,86.01,85.985,85.985,229800000.0
2009-05-15 15:13:00,85.985,86.0,85.96,85.96,216200000.0
2009-05-15 15:14:00,85.965,85.985,85.93,85.955,273200000.0
2009-05-15 15:15:00,85.95,86.015,85.92,86.005,369400000.0
2009-05-15 15:16:00,86.005,86.065,86.005,86.04,441200000.0
2009-05-15 15:17:00,86.04,86.04,86.015,86.02,374000000.0
2009-05-15 15:18:00,86.02,86.1,86.015,86.095,371000000.0
2009-05-15 15:19:00,86.095,86.14,86.095,86.12,402000000.0
2009-05-15 15:20:00,86.13,86.17,86.12,86.165,300600000.0
2009-05-15 15:21:00,86.17,86.2,86.145,86.185,404200000.0
2009-05-15 15:22:00,86.185,86.19,86.145,86.145,367200000.0
2009-05-15 15:23:00,86.15,86.155,86.12,86.135,453400000.0
2009-05-15 15:24:00,86.135,86.135,86.095,86.115,353200000.0
2009-05-15 15:25:00,86.11,86.135,86.105,86.125,256400000.0
2009-05-15 15:26:00,86.125,86.145,86.11,86.14,264800000.0
2009-05-15 15:27:00,86.14,86.14,86.105,86.12,233800000.0
2009-05-15 15:28:00,86.12,86.145,86.105,86.13,267200000.0
2009-05-15 15:29:00,86.13,86.145,86.115,86.135,342200000.0
2009-05-15 15:30:00,86.135,86.15,86.125,86.13,284800000.0
2009-05-15 15:31:00,86.13,86.13,86.095,86.12,387200000.0
2009-05-15 15:32:00,86.12,86.125,86.105,86.12,259200000.0
2009-05-15 15:33:00,86.12,86.135,86.11,86.12,274200000.0
2009-05-15 15:34:00,86.125,86.225,86.1,86.21,346000000.0
2009-05-15 15:35:00,86.205,86.24,86.2,86.205,135800000.0
2009-05-15 15:36:00,86.19,86.2,86.145,86.18,381800000.0
2009-05-15 15:37:00,86.18,86.2,86.145,86.185,442200000.0
2009-05-15 15:38:00,86.18,86.195,86.15,86.17,457800000.0
2009-05-15 15:39:00,86.18,86.195,86.16,86.195,300600000.0
2009-05-15 15:40:00,86.195,86.215,86.115,86.135,142800000.0
2009-05-15 15:41:00,86.135,86.16,86.075,86.075,169600000.0
2009-05-15 15:42:00,86.07,86.1,86.07,86.095,108000000.0
2009-05-15 15:43:00,86.095,86.11,86.055,86.065,204000000.0
2009-05-15 15:44:00,86.07,86.085,86.025,86.075,144200000.0
2009-05-15 15:45:00,86.085,86.115,86.065,86.115,135800000.0
2009-05-15 15:46:00,86.12,86.125,86.05,86.105,148200000.0
2009-05-15 15:47:00,86.105,86.115,86.05,86.075,384200000.0
2009-05-15 15:48:00,86.075,86.165,86.07,86.145,570200000.0
2009-05-15 15:49:00,86.145,86.21,86.13,86.21,438600000.0
2009-05-15 15:50:00,86.21,86.21,86.145,86.17,341400000.0
2009-05-15 15:51:00,86.17,86.23,86.165,86.22,339000000.0
2009-05-15 15:52:00,86.22,86.26,86.215,86.235,361800000.0
2009-05-15 15:53:00,86.235,86.275,86.235,86.27,336800000.0
2009-05-15 15:54:00,86.275,86.29,86.26,86.265,340800000.0
2009-05-15 15:55:00,86.275,86.33,86.245,86.325,506600000.0
2009-05-15 15:56:00,86.325,86.38,86.325,86.34,376200000.0
2009-05-15 15:57:00,86.34,86.35,86.295,86.3,398200000.0
2009-05-15 15:58:00,86.31,86.33,86.23,86.255,365600000.0
2009-05-15 15:59:00,86.25,86.32,86.245,86.32,286200000.0
2009-05-15 16:00:00,86.32,86.32,86.225,86.255,145400000.0
2009-05-15 16:01:00,86.26,86.275,86.18,86.185,149100000.0
2009-05-15 16:02:00,86.185,86.195,86.125,86.13,182800000.0
2009-05-15 16:03:00,86.13,86.13,86.095,86.125,154600000.0
2009-05-15 16:04:00,86.125,86.165,86.11,86.14,434800000.0
2009-05-15 16:05:00,86.14,86.16,86.125,86.14,433600000.0
2009-05-15 16:06:00,86.135,86.175,86.12,86.14,316800000.0
2009-05-15 16:07:00,86.145,86.145,86.115,86.145,400800000.0
2009-05-15 16:08:00,86.15,86.185,86.125,86.13,339600000.0
2009-05-15 16:09:00,86.12,86.17,86.11,86.17,222000000.0
2009-05-15 16:10:00,86.175,86.18,86.11,86.115,199800000.0
2009-05-15 16:11:00,86.105,86.16,86.065,86.155,347200000.0
2009-05-15 16:12:00,86.15,86.155,86.07,86.08,292200000.0
2009-05-15 16:13:00,86.085,86.095,86.07,86.085,121000000.0
2009-05-15 16:14:00,86.08,86.085,86.035,86.075,406400000.0
2009-05-15 16:15:00,86.075,86.08,86.0,86.01,329600000.0
2009-05-15 16:16:00,86.0,86.045,85.99,86.035,244000000.0
2009-05-15 16:17:00,86.04,86.045,85.995,86.025,307200000.0
2009-05-15 16:18:00,86.03,86.07,86.025,86.04,270600000.0
2009-05-15 16:19:00,86.05,86.095,86.03,86.055,147200000.0
2009-05-15 16:20:00,86.06,86.07,86.015,86.05,123900000.0
2009-05-15 16:21:00,86.055,86.07,86.02,86.035,159600000.0
2009-05-15 16:22:00,86.035,86.09,86.025,86.09,172200000.0
2009-05-15 16:23:00,86.09,86.1,86.055,86.09,162000000.0
2009-05-15 16:24:00,86.085,86.105,86.075,86.1,111400000.0
2009-05-15 16:25:00,86.1,86.175,86.08,86.165,149400000.0
2009-05-15 16:26:00,86.175,86.2,86.17,86.19,110000000.0
2009-05-15 16:27:00,86.19,86.2,86.175,86.18,321600000.0
2009-05-15 16:28:00,86.18,86.205,86.165,86.205,184400000.0
2009-05-15 16:29:00,86.2,86.21,86.185,86.19,191800000.0
2009-05-15 16:30:00,86.19,86.2,86.165,86.175,260000000.0
2009-05-15 16:31:00,86.175,86.175,86.125,86.135,163200000.0
2009-05-15 16:32:00,86.135,86.165,86.125,86.16,362800000.0
2009-05-15 16:33:00,86.16,86.215,86.16,86.215,325600000.0
2009-05-15 16:34:00,86.215,86.235,86.2,86.235,438600000.0
2009-05-15 16:35:00,86.24,86.27,86.235,86.24,350000000.0
2009-05-15 16:36:00,86.24,86.26,86.235,86.245,295800000.0
2009-05-15 16:37:00,86.255,86.29,86.25,86.26,409400000.0
2009-05-15 16:38:00,86.255,86.27,86.24,86.26,382000000.0
2009-05-15 16:39:00,86.255,86.33,86.255,86.32,399200000.0
2009-05-15 16:40:00,86.32,86.36,86.3,86.305,564600000.0
2009-05-15 16:41:00,86.305,86.325,86.285,86.3,503600000.0
2009-05-15 16:42:00,86.305,86.335,86.3,86.33,348800000.0
2009-05-15 16:43:00,86.33,86.365,86.33,86.34,304200000.0
2009-05-15 16:44:00,86.34,86.37,86.335,86.365,145600000.0
2009-05-15 16:45:00,86.36,86.41,86.355,86.41,139000000.0
2009-05-15 16:46:00,86.41,86.41,86.345,86.37,116200000.0
2009-05-15 16:47:00,86.365,86.375,86.36,86.365,180600000.0
2009-05-15 16:48:00,86.365,86.37,86.325,86.33,133000000.0
2009-05-15 16:49:00,86.33,86.335,86.305,86.315,294400000.0
2009-05-15 16:50:00,86.315,86.365,86.31,86.35,279000000.0
2009-05-15 16:51:00,86.35,86.35,86.32,86.34,162200000.0
2009-05-15 16:52:00,86.35,86.35,86.32,86.325,143600000.0
2009-05-15 16:53:00,86.33,86.33,86.285,86.295,151000000.0
2009-05-15 16:54:00,86.295,86.295,86.26,86.295,215600000.0
2009-05-15 16:55:00,86.29,86.315,86.29,86.305,129200000.0
2009-05-15 16:56:00,86.31,86.325,86.275,86.29,185400000.0
2009-05-15 16:57:00,86.29,86.355,86.285,86.34,347000000.0
2009-05-15 16:58:00,86.35,86.38,86.335,86.37,514200000.0
2009-05-15 16:59:00,86.36,86.36,86.29,86.29,476300000.0
2009-05-15 17:00:00,86.295,86.305,86.255,86.295,480000000.0
2009-05-15 17:01:00,86.295,86.315,86.28,86.295,335400000.0
2009-05-15 17:02:00,86.305,86.305,86.285,86.29,345600000.0
2009-05-15 17:03:00,86.29,86.295,86.27,86.29,300000000.0
2009-05-15 17:04:00,86.29,86.305,86.27,86.285,197800000.0
2009-05-15 17:05:00,86.285,86.285,86.245,86.25,399600000.0
2009-05-15 17:06:00,86.25,86.255,86.18,86.18,388100000.0
2009-05-15 17:07:00,86.18,86.225,86.175,86.21,335200000.0
2009-05-15 17:08:00,86.21,86.23,86.18,86.205,390800000.0
2009-05-15 17:09:00,86.2,86.235,86.19,86.235,381000000.0
2009-05-15 17:10:00,86.235,86.235,86.2,86.22,420600000.0
2009-05-15 17:11:00,86.22,86.24,86.2,86.225,380000000.0
2009-05-15 17:12:00,86.23,86.275,86.22,86.245,341000000.0
2009-05-15 17:13:00,86.245,86.255,86.22,86.24,344600000.0
2009-05-15 17:14:00,86.24,86.275,86.235,86.265,218600000.0
2009-05-15 17:15:00,86.26,86.285,86.25,86.255,243600000.0
2009-05-15 17:16:00,86.255,86.255,86.22,86.24,347600000.0
2009-05-15 17:17:00,86.24,86.245,86.22,86.24,383400000.0
2009-05-15 17:18:00,86.24,86.24,86.14,86.155,426200000.0
2009-05-15 17:19:00,86.155,86.205,86.1,86.12,539300000.0
2009-05-15 17:20:00,86.12,86.13,86.115,86.12,262400000.0
2009-05-15 17:21:00,86.12,86.135,86.02,86.02,584000000.0
2009-05-15 17:22:00,86.005,86.02,85.965,86.02,614799999.0
2009-05-15 17:23:00,86.015,86.055,86.0,86.025,487400000.0
2009-05-15 17:24:00,86.03,86.035,86.005,86.025,422400000.0
2009-05-15 17:25:00,86.025,86.035,85.975,86.02,431800000.0
2009-05-15 17:26:00,86.02,86.035,86.0,86.0,319200000.0
2009-05-15 17:27:00,86.005,86.005,85.825,85.85,412100000.0
2009-05-15 17:28:00,85.85,85.89,85.81,85.81,528200000.0
2009-05-15 17:29:00,85.805,85.865,85.805,85.835,359400000.0
2009-05-15 17:30:00,85.84,85.85,85.725,85.73,400200000.0
2009-05-15 17:31:00,85.73,85.82,85.725,85.815,139000000.0
2009-05-15 17:32:00,85.815,85.815,85.755,85.775,298400000.0
2009-05-15 17:33:00,85.775,85.83,85.75,85.83,341600000.0
2009-05-15 17:34:00,85.825,85.85,85.805,85.83,187400000.0
2009-05-15 17:35:00,85.83,85.92,85.83,85.895,137300000.0
2009-05-15 17:36:00,85.89,85.905,85.855,85.855,119600000.0
2009-05-15 17:37:00,85.87,85.88,85.82,85.83,112000000.0
2009-05-15 17:38:00,85.83,85.83,85.765,85.77,138200000.0
2009-05-15 17:39:00,85.77,85.78,85.73,85.73,155600000.0
2009-05-15 17:40:00,85.73,85.75,85.71,85.745,141200000.0
2009-05-15 17:41:00,85.745,85.755,85.72,85.725,163000000.0
2009-05-15 17:42:00,85.725,85.755,85.71,85.745,153600000.0
2009-05-15 17:43:00,85.74,85.755,85.725,85.735,125800000.0
2009-05-15 17:44:00,85.745,85.77,85.705,85.71,152000000.0
2009-05-15 17:45:00,85.71,85.73,85.7,85.715,100200000.0
2009-05-15 17:46:00,85.715,85.73,85.705,85.715,107200000.0
2009-05-15 17:47:00,85.72,85.745,85.72,85.72,115400000.0
2009-05-15 17:48:00,85.71,85.71,85.655,85.66,188800000.0
2009-05-15 17:49:00,85.66,85.66,85.605,85.605,140800000.0
2009-05-15 17:50:00,85.6,85.62,85.48,85.48,189000000.0
2009-05-15 17:51:00,85.48,85.505,85.46,85.5,199000000.0
2009-05-15 17:52:00,85.5,85.5,85.46,85.48,186600000.0
2009-05-15 17:53:00,85.485,85.485,85.365,85.37,384400000.0
2009-05-15 17:54:00,85.37,85.43,85.33,85.425,400400000.0
2009-05-15 17:55:00,85.42,85.43,85.23,85.29,508100001.0
2009-05-15 17:56:00,85.285,85.33,85.255,85.265,369200000.0
2009-05-15 17:57:00,85.265,85.28,85.03,85.055,521800000.0
2009-05-15 17:58:00,85.05,85.3,85.04,85.3,322600000.0
2009-05-15 17:59:00,85.3,85.33,85.215,85.225,449800000.0
2009-05-15 18:00:00,85.22,85.225,85.145,85.155,402400000.0
2009-05-15 18:01:00,85.15,85.17,85.12,85.155,327200000.0
2009-05-15 18:02:00,85.145,85.295,85.145,85.29,559800000.0
2009-05-15 18:03:00,85.3,85.3,85.23,85.285,390400000.0
2009-05-15 18:04:00,85.275,85.385,85.275,85.35,374600000.0
2009-05-15 18:05:00,85.36,85.36,85.16,85.24,590600000.0
2009-05-15 18:06:00,85.23,85.24,85.145,85.145,363400000.0
2009-05-15 18:07:00,85.135,85.175,85.125,85.155,279800000.0
2009-05-15 18:08:00,85.165,85.255,85.145,85.245,488600000.0
2009-05-15 18:09:00,85.24,85.31,85.195,85.265,529600000.0
2009-05-15 18:10:00,85.265,85.265,85.145,85.155,537200000.0
2009-05-15 18:11:00,85.145,85.21,85.115,85.195,438000000.0
2009-05-15 18:12:00,85.2,85.21,85.065,85.075,627300000.0
2009-05-15 18:13:00,85.08,85.175,85.08,85.17,523000001.0
2009-05-15 18:14:00,85.175,85.275,85.165,85.22,489600000.0
2009-05-15 18:15:00,85.205,85.27,85.19,85.25,400000000.0
2009-05-15 18:16:00,85.24,85.24,85.135,85.16,620400000.0
2009-05-15 18:17:00,85.145,85.16,85.095,85.105,289600000.0
2009-05-15 18:18:00,85.11,85.11,85.07,85.075,423000000.0
2009-05-15 18:19:00,85.08,85.095,85.06,85.065,240600000.0
2009-05-15 18:20:00,85.07,85.125,85.065,85.115,365800000.0
2009-05-15 18:21:00,85.115,85.115,85.07,85.08,282200000.0
2009-05-15 18:22:00,85.08,85.115,85.07,85.09,495600000.0
2009-05-15 18:23:00,85.08,85.12,85.075,85.11,169800000.0
2009-05-15 18:24:00,85.115,85.12,85.06,85.11,337000000.0
2009-05-15 18:25:00,85.11,85.2,85.065,85.185,431800000.0
2009-05-15 18:26:00,85.2,85.27,85.185,85.27,158400000.0
2009-05-15 18:27:00,85.265,85.265,85.245,85.26,83200000.0
2009-05-15 18:28:00,85.26,85.32,85.26,85.295,472600001.0
2009-05-15 18:29:00,85.285,85.285,85.245,85.255,451800000.0
2009-05-15 18:30:00,85.255,85.26,85.215,85.215,247400000.0
2009-05-15 18:31:00,85.215,85.24,85.205,85.24,410600000.0
2009-05-15 18:32:00,85.235,85.255,85.215,85.225,298000000.0
2009-05-15 18:33:00,85.225,85.23,85.19,85.2,275400000.0
2009-05-15 18:34:00,85.2,85.2,85.2,85.2,12800000.0
2009-05-15 18:35:00,85.2,85.215,85.175,85.185,244800000.0
2009-05-15 18:36:00,85.19,85.225,85.15,85.175,394800000.0
2009-05-15 18:37:00,85.175,85.21,85.175,85.2,283400000.0
2009-05-15 18:38:00,85.2,85.21,85.18,85.195,204200000.0
2009-05-15 18:39:00,85.195,85.275,85.185,85.235,399800000.0
2009-05-15 18:40:00,85.235,85.25,85.195,85.23,298800000.0
2009-05-15 18:41:00,85.23,85.245,85.225,85.24,400200000.0
2009-05-15 18:42:00,85.24,85.24,85.215,85.225,303600000.0
2009-05-15 18:43:00,85.22,85.23,85.205,85.21,144400000.0
2009-05-15 18:44:00,85.21,85.215,85.2,85.2,115400000.0
2009-05-15 18:45:00,85.195,85.195,85.16,85.17,195600000.0
2009-05-15 18:46:00,85.17,85.17,85.15,85.155,323200000.0
2009-05-15 18:47:00,85.155,85.155,85.04,85.04,410200000.0
2009-05-15 18:48:00,85.045,85.065,85.0,85.035,284200000.0
2009-05-15 18:49:00,85.04,85.04,84.985,84.985,316800000.0
2009-05-15 18:50:00,84.985,85.03,84.985,85.015,327800000.0
2009-05-15 18:51:00,85.015,85.015,84.985,84.985,318600000.0
2009-05-15 18:52:00,84.985,84.985,84.94,84.94,430600000.0
2009-05-15 18:53:00,84.945,84.945,84.905,84.91,295800000.0
2009-05-15 18:54:00,84.91,84.92,84.905,84.905,111800000.0
2009-05-15 18:55:00,84.905,84.905,84.875,84.885,275200000.0
2009-05-15 18:56:00,84.885,84.885,84.82,84.83,286600000.0
2009-05-15 18:57:00,84.83,84.845,84.825,84.83,299600000.0
2009-05-15 18:58:00,84.835,84.86,84.835,84.85,410000000.0
2009-05-15 18:59:00,84.845,84.855,84.83,84.84,435200000.0
2009-05-15 19:00:00,84.835,84.865,84.815,84.865,410000000.0
2009-05-15 19:01:00,84.865,84.87,84.85,84.86,424800000.0
2009-05-15 19:02:00,84.855,84.92,84.855,84.895,504400000.0
2009-05-15 19:03:00,84.895,84.935,84.88,84.925,313200000.0
2009-05-15 19:04:00,84.925,84.94,84.91,84.925,293200000.0
2009-05-15 19:05:00,84.925,84.965,84.925,84.965,265600000.0
2009-05-15 19:06:00,84.96,84.975,84.95,84.955,238000000.0
2009-05-15 19:07:00,84.955,85.015,84.955,85.01,204000000.0
2009-05-15 19:08:00,85.01,85.015,84.99,85.0,71400000.0
2009-05-15 19:09:00,85.0,85.045,84.995,85.035,303600000.0
2009-05-15 19:10:00,85.03,85.05,84.985,85.005,193400000.0
2009-05-15 19:11:00,85.01,85.015,84.995,85.01,186000000.0
2009-05-15 19:12:00,85.01,85.04,85.01,85.025,150800000.0
2009-05-15 19:13:00,85.025,85.03,85.02,85.025,87600000.0
2009-05-15 19:14:00,85.025,85.045,85.02,85.035,176400000.0
2009-05-15 19:15:00,85.035,85.09,85.035,85.085,167400000.0
2009-05-15 19:16:00,85.085,85.095,85.065,85.065,116800000.0
2009-05-15 19:17:00,85.07,85.095,85.07,85.095,112600000.0
2009-05-15 19:18:00,85.1,85.125,85.095,85.1,245600000.0
2009-05-15 19:19:00,85.1,85.105,85.015,85.025,331600000.0
2009-05-15 19:20:00,85.035,85.045,85.035,85.035,195600000.0
2009-05-15 19:21:00,85.035,85.04,85.015,85.015,230400000.0
2009-05-15 19:22:00,85.02,85.02,84.97,84.975,468400000.0
2009-05-15 19:23:00,84.98,84.985,84.975,84.98,110600000.0
2009-05-15 19:24:00,84.98,84.995,84.97,84.975,236200000.0
2009-05-15 19:25:00,84.975,84.98,84.935,84.94,160000000.0
2009-05-15 19:26:00,84.935,84.95,84.915,84.915,207400000.0
2009-05-15 19:27:00,84.91,84.915,84.88,84.9,296800000.0
2009-05-15 19:28:00,84.9,84.905,84.895,84.9,245800000.0
2009-05-15 19:29:00,84.9,84.935,84.9,84.92,107200000.0
2009-05-15 19:30:00,84.92,84.97,84.895,84.96,350000001.0
2009-05-15 19:31:00,84.96,84.97,84.96,84.96,341600000.0
2009-05-15 19:32:00,84.96,84.965,84.91,84.93,222400000.0
2009-05-15 19:33:00,84.935,84.935,84.885,84.89,242200000.0
2009-05-15 19:34:00,84.89,84.93,84.885,84.93,212600000.0
2009-05-15 19:35:00,84.93,84.93,84.835,84.845,419600000.0
2009-05-15 19:36:00,84.845,84.855,84.805,84.825,323800000.0
2009-05-15 19:37:00,84.81,84.81,84.78,84.805,127800000.0
2009-05-15 19:38:00,84.805,84.805,84.755,84.795,235400000.0
2009-05-15 19:39:00,84.795,84.805,84.775,84.79,224200000.0
2009-05-15 19:40:00,84.8,84.81,84.775,84.8,283000000.0
2009-05-15 19:41:00,84.785,84.815,84.785,84.815,179600000.0
2009-05-15 19:42:00,84.81,84.81,84.735,84.735,220000000.0
2009-05-15 19:43:00,84.74,84.745,84.735,84.735,133600000.0
2009-05-15 19:44:00,84.74,84.74,84.605,84.635,197400000.0
2009-05-15 19:45:00,84.625,84.64,84.575,84.62,414200000.0
2009-05-15 19:46:00,84.615,84.665,84.615,84.65,274800000.0
2009-05-15 19:47:00,84.655,84.67,84.65,84.65,166800000.0
2009-05-15 19:48:00,84.655,84.705,84.65,84.68,133200000.0
2009-05-15 19:49:00,84.68,84.695,84.66,84.695,118800000.0
2009-05-15 19:50:00,84.695,84.7,84.65,84.7,281200000.0
2009-05-15 19:51:00,84.7,84.7,84.67,84.68,260000000.0
2009-05-15 19:52:00,84.68,84.685,84.635,84.655,350200000.0
2009-05-15 19:53:00,84.655,84.715,84.655,84.69,133200000.0
2009-05-15 19:54:00,84.695,84.695,84.645,84.67,115200000.0
2009-05-15 19:55:00,84.675,84.71,84.66,84.69,150800000.0
2009-05-15 19:56:00,84.685,84.71,84.665,84.695,237400000.0
2009-05-15 19:57:00,84.705,84.72,84.68,84.705,122600000.0
2009-05-15 19:58:00,84.7,84.735,84.7,84.725,68800000.0
2009-05-15 19:59:00,84.73,84.745,84.725,84.73,101000000.0
2009-05-15 20:00:00,84.725,84.725,84.7,84.725,253000000.0
2009-05-15 20:01:00,84.725,84.74,84.715,84.725,168200000.0
2009-05-15 20:02:00,84.725,84.725,84.655,84.665,405200000.0
2009-05-15 20:03:00,84.665,84.69,84.665,84.67,95800000.0
2009-05-15 20:04:00,84.675,84.68,84.63,84.65,119400000.0
2009-05-15 20:05:00,84.65,84.655,84.625,84.655,167000000.0
2009-05-15 20:06:00,84.655,84.655,84.595,84.595,332400000.0
2009-05-15 20:07:00,84.6,84.66,84.595,84.66,112600000.0
2009-05-15 20:08:00,84.66,84.705,84.65,84.695,208400000.0
2009-05-15 20:09:00,84.695,84.705,84.66,84.665,86600000.0
2009-05-15 20:10:00,84.66,84.71,84.66,84.695,369600001.0
2009-05-15 20:11:00,84.695,84.73,84.695,84.72,295600000.0
2009-05-15 20:12:00,84.725,84.755,84.72,84.735,241200000.0
2009-05-15 20:13:00,84.735,84.77,84.725,84.765,278200000.0
2009-05-15 20:14:00,84.76,84.785,84.76,84.77,158400000.0
2009-05-15 20:15:00,84.77,84.77,84.745,84.745,144600000.0
2009-05-15 20:16:00,84.745,84.755,84.71,84.71,120000000.0
2009-05-15 20:17:00,84.71,84.72,84.685,84.69,56000000.0
2009-05-15 20:18:00,84.695,84.73,84.695,84.705,78400000.0
2009-05-15 20:19:00,84.71,84.72,84.68,84.68,208600000.0
2009-05-15 20:20:00,84.695,84.73,84.675,84.7,109800000.0
2009-05-15 20:21:00,84.7,84.715,84.695,84.71,38400000.0
2009-05-15 20:22:00,84.71,84.725,84.695,84.71,64000000.0
2009-05-15 20:23:00,84.71,84.72,84.705,84.71,239000000.0
2009-05-15 20:24:00,84.715,84.715,84.69,84.715,222200000.0
2009-05-15 20:25:00,84.715,84.715,84.68,84.7,270400000.0
2009-05-15 20:26:00,84.695,84.695,84.68,84.68,100600000.0
2009-05-15 20:27:00,84.68,84.68,84.66,84.66,303800000.0
2009-05-15 20:28:00,84.665,84.665,84.655,84.665,164600000.0
2009-05-15 20:29:00,84.67,84.67,84.65,84.66,200400000.0
2009-05-15 20:30:00,84.66,84.665,84.64,84.645,119000000.0
2009-05-15 20:31:00,84.65,84.655,84.645,84.65,101400000.0
2009-05-15 20:32:00,84.65,84.67,84.645,84.67,241200000.0
2009-05-15 20:33:00,84.675,84.675,84.635,84.635,235600000.0
2009-05-15 20:34:00,84.64,84.645,84.635,84.635,133400000.0
2009-05-15 20:35:00,84.635,84.635,84.62,84.625,277000000.0
2009-05-15 20:36:00,84.63,84.63,84.565,84.575,378600000.0
2009-05-15 20:37:00,84.575,84.58,84.54,84.55,275000000.0
2009-05-15 20:38:00,84.555,84.58,84.545,84.565,204600000.0
2009-05-15 20:39:00,84.57,84.57,84.54,84.565,165600000.0
2009-05-15 20:40:00,84.57,84.6,84.56,84.565,227200000.0
2009-05-15 20:41:00,84.555,84.58,84.555,84.575,143800000.0
2009-05-15 20:42:00,84.58,84.585,84.545,84.56,246400000.0
2009-05-15 20:43:00,84.56,84.565,84.555,84.555,168800000.0
2009-05-15 20:44:00,84.56,84.57,84.52,84.565,393800000.0
2009-05-15 20:45:00,84.56,84.57,84.53,84.555,279200000.0
2009-05-15 20:46:00,84.555,84.565,84.53,84.53,212200000.0
2009-05-15 20:47:00,84.53,84.56,84.525,84.525,205200000.0
2009-05-15 20:48:00,84.525,84.545,84.52,84.52,159200000.0
2009-05-15 20:49:00,84.52,84.535,84.505,84.51,95600000.0
2009-05-15 20:50:00,84.505,84.54,84.505,84.54,132400000.0
2009-05-15 20:51:00,84.54,84.575,84.54,84.575,64000000.0
2009-05-15 20:52:00,84.565,84.6,84.555,84.6,261400000.0
2009-05-15 20:53:00,84.605,84.615,84.595,84.61,156200000.0
2009-05-15 20:54:00,84.61,84.655,84.605,84.64,197200000.0
2009-05-15 20:55:00,84.64,84.645,84.625,84.64,358200000.0
2009-05-15 20:56:00,84.64,84.655,84.64,84.655,108600000.0
2009-05-15 20:57:00,84.645,84.67,84.645,84.66,149000000.0
2009-05-15 20:58:00,84.67,84.67,84.62,84.625,309800000.0
2009-05-15 20:59:00,84.635,84.64,84.615,84.625,322400000.0
2009-05-15 21:00:00,84.63,84.655,84.6,84.62,276000000.0
2009-05-15 21:01:00,84.615,84.635,84.61,84.635,182400000.0
2009-05-15 21:02:00,84.625,84.63,84.6,84.6,197800000.0
2009-05-15 21:03:00,84.6,84.6,84.565,84.575,72000000.0
2009-05-15 21:04:00,84.58,84.59,84.58,84.58,94800000.0
2009-05-15 21:05:00,84.58,84.59,84.58,84.58,149200000.0
2009-05-15 21:06:00,84.58,84.59,84.575,84.59,129600000.0
2009-05-15 21:07:00,84.585,84.62,84.56,84.6,299000000.0
2009-05-15 21:08:00,84.605,84.63,84.605,84.615,231200000.0
2009-05-15 21:09:00,84.625,84.625,84.58,84.59,97800000.0
2009-05-15 21:10:00,84.6,84.615,84.58,84.6,224600000.0
2009-05-15 21:11:00,84.605,84.615,84.6,84.61,181600000.0
2009-05-15 21:12:00,84.61,84.655,84.61,84.645,107400000.0
2009-05-15 21:13:00,84.635,84.645,84.63,84.645,156200000.0
2009-05-15 21:14:00,84.645,84.7,84.645,84.695,199600000.0
2009-05-15 21:15:00,84.695,84.71,84.675,84.7,176800000.0
2009-05-15 21:16:00,84.71,84.74,84.71,84.74,93600000.0
2009-05-15 21:17:00,84.735,84.76,84.72,84.735,160200000.0
2009-05-15 21:18:00,84.735,84.745,84.705,84.725,225600000.0
2009-05-15 21:19:00,84.715,84.715,84.695,84.695,144200000.0
2009-05-15 21:20:00,84.695,84.72,84.685,84.69,391800000.0
2009-05-15 21:21:00,84.695,84.73,84.68,84.725,211600000.0
2009-05-15 21:22:00,84.725,84.735,84.72,84.73,53600000.0
2009-05-15 21:23:00,84.72,84.72,84.715,84.715,26200000.0
2009-05-15 21:24:00,84.715,84.73,84.715,84.73,83800000.0
2009-05-15 21:25:00,84.735,84.775,84.73,84.765,360600000.0
2009-05-15 21:26:00,84.775,84.815,84.765,84.805,315600000.0
2009-05-15 21:27:00,84.81,84.815,84.76,84.765,193400000.0
2009-05-15 21:28:00,84.77,84.785,84.76,84.76,225800000.0
2009-05-15 21:29:00,84.77,84.77,84.745,84.77,112400000.0
2009-05-15 21:30:00,84.77,84.775,84.77,84.77,91200000.0
2009-05-15 21:31:00,84.77,84.77,84.73,84.735,153400000.0
2009-05-15 21:32:00,84.73,84.73,84.7,84.715,133000000.0
2009-05-15 21:33:00,84.72,84.72,84.7,84.715,44400000.0
2009-05-15 21:34:00,84.715,84.72,84.705,84.715,124400000.0
2009-05-15 21:35:00,84.715,84.74,84.7,84.74,210400000.0
2009-05-15 21:36:00,84.735,84.735,84.72,84.73,149200000.0
2009-05-15 21:37:00,84.73,84.73,84.7,84.72,155600000.0
2009-05-15 21:38:00,84.72,84.73,84.715,84.725,95800000.0
2009-05-15 21:39:00,84.725,84.725,84.715,84.715,89000000.0
2009-05-15 21:40:00,84.72,84.73,84.715,84.725,191800000.0
2009-05-15 21:41:00,84.725,84.74,84.715,84.72,115000000.0
2009-05-15 21:42:00,84.725,84.73,84.71,84.73,239000000.0
2009-05-15 21:43:00,84.73,84.74,84.72,84.735,89400000.0
2009-05-15 21:44:00,84.735,84.765,84.735,84.765,114800000.0
2009-05-15 21:45:00,84.77,84.77,84.74,84.745,241000000.0
2009-05-15 21:46:00,84.745,84.76,84.74,84.745,102600000.0
2009-05-15 21:47:00,84.745,84.755,84.74,84.745,209600000.0
2009-05-15 21:48:00,84.745,84.745,84.73,84.735,121000000.0
2009-05-15 21:49:00,84.735,84.75,84.735,84.745,69000000.0
2009-05-15 21:50:00,84.745,84.765,84.745,84.765,132400000.0
2009-05-15 21:51:00,84.765,84.78,84.765,84.77,123800000.0
2009-05-15 21:52:00,84.77,84.79,84.77,84.785,139800000.0
2009-05-15 21:53:00,84.78,84.78,84.755,84.76,168800000.0
2009-05-15 21:54:00,84.765,84.765,84.73,84.74,170200000.0
2009-05-15 21:55:00,84.74,84.74,84.73,84.73,243200000.0
2009-05-15 21:56:00,84.73,84.73,84.72,84.73,171200000.0
2009-05-15 21:57:00,84.725,84.755,84.725,84.755,299400000.0
2009-05-15 21:58:00,84.74,84.74,84.73,84.74,56800000.0
2009-05-15 21:59:00,84.745,84.785,84.745,84.765,305000000.0
2009-05-15 22:00:00,84.76,84.77,84.745,84.75,321800000.0
2009-05-15 22:01:00,84.745,84.745,84.73,84.745,187200000.0
2009-05-15 22:02:00,84.745,84.76,84.745,84.76,70400000.0
2009-05-15 22:03:00,84.75,84.795,84.75,84.77,226000000.0
2009-05-15 22:04:00,84.775,84.775,84.705,84.715,77400000.0
2009-05-15 22:05:00,84.715,84.725,84.705,84.72,216400000.0
2009-05-15 22:06:00,84.715,84.765,84.715,84.75,269200000.0
2009-05-15 22:07:00,84.765,84.775,84.755,84.775,76600000.0
2009-05-15 22:08:00,84.77,84.805,84.77,84.795,130000000.0
2009-05-15 22:09:00,84.79,84.795,84.765,84.785,108400000.0
2009-05-15 22:10:00,84.785,84.785,84.75,84.78,83400000.0
2009-05-15 22:11:00,84.775,84.775,84.77,84.77,7800000.0
2009-05-15 22:12:00,84.765,84.78,84.745,84.78,117800000.0
2009-05-15 22:13:00,84.79,84.79,84.775,84.775,32800000.0
2009-05-15 22:14:00,84.785,84.785,84.755,84.76,51800000.0
2009-05-15 22:15:00,84.755,84.76,84.745,84.76,45200000.0
2009-05-15 22:16:00,84.755,84.755,84.735,84.745,58400000.0
2009-05-15 22:17:00,84.745,84.745,84.735,84.735,82600000.0
2009-05-15 22:18:00,84.735,84.735,84.715,84.73,31600000.0
2009-05-15 22:19:00,84.73,84.73,84.72,84.72,51800000.0
2009-05-15 22:20:00,84.72,84.73,84.72,84.73,9000000.0
2009-05-15 22:21:00,84.735,84.735,84.72,84.72,6400000.0
2009-05-15 22:22:00,84.703,84.703,84.689,84.697,37600000.0
2009-05-15 22:23:00,84.72,84.72,84.705,84.715,17000000.0
2009-05-15 22:24:00,84.71,84.71,84.705,84.71,16400000.0
2009-05-15 22:25:00,84.715,84.715,84.705,84.705,51200000.0
2009-05-15 22:26:00,84.715,84.74,84.705,84.725,201600000.0
2009-05-15 22:27:00,84.725,84.735,84.675,84.68,141000000.0
2009-05-15 22:28:00,84.675,84.68,84.67,84.675,78200000.0
2009-05-15 22:29:00,84.68,84.685,84.68,84.68,24400000.0
2009-05-15 22:30:00,84.68,84.68,84.675,84.68,88400000.0
2009-05-15 22:31:00,84.68,84.68,84.66,84.665,57200000.0
2009-05-15 22:32:00,84.665,84.68,84.665,84.675,66600000.0
2009-05-15 22:33:00,84.675,84.695,84.67,84.695,118800000.0
2009-05-15 22:34:00,84.69,84.725,84.68,84.725,116600000.0
2009-05-15 22:35:00,84.72,84.76,84.72,84.75,169800000.0
2009-05-15 22:36:00,84.755,84.76,84.75,84.755,29200000.0
2009-05-15 22:37:00,84.755,84.79,84.755,84.78,151600000.0
2009-05-15 22:38:00,84.795,84.805,84.74,84.76,186400000.0
2009-05-15 22:39:00,84.765,84.815,84.765,84.815,219000000.0
2009-05-15 22:40:00,84.81,84.855,84.795,84.8,296800000.0
2009-05-15 22:41:00,84.795,84.795,84.78,84.785,100600000.0
2009-05-15 22:42:00,84.795,84.805,84.785,84.805,29600000.0
2009-05-15 22:43:00,84.805,84.805,84.78,84.805,87200000.0
2009-05-15 22:44:00,84.805,84.82,84.775,84.775,103400000.0
2009-05-15 22:45:00,84.775,84.78,84.76,84.765,82000000.0
2009-05-15 22:46:00,84.765,84.765,84.765,84.765,16400000.0
2009-05-15 22:47:00,84.765,84.78,84.765,84.765,62400000.0
2009-05-15 22:48:00,84.765,84.785,84.765,84.775,81200000.0
2009-05-15 22:49:00,84.775,84.78,84.77,84.77,44600000.0
2009-05-15 22:50:00,84.775,84.78,84.77,84.77,89000000.0
2009-05-15 22:51:00,84.77,84.77,84.74,84.75,131600000.0
2009-05-15 22:52:00,84.755,84.755,84.75,84.75,41800000.0
2009-05-15 22:53:00,84.765,84.815,84.765,84.79,119800000.0
2009-05-15 22:54:00,84.8,84.805,84.785,84.79,62000000.0
2009-05-15 22:55:00,84.79,84.825,84.775,84.825,143400000.0
2009-05-15 22:56:00,84.81,84.84,84.8,84.81,166800000.0
2009-05-15 22:57:00,84.82,84.85,84.82,84.84,141800000.0
2009-05-15 22:58:00,84.845,84.85,84.825,84.845,156000000.0
2009-05-15 22:59:00,84.86,84.885,84.845,84.865,35000000.0
2009-05-17 23:00:00,84.462,84.499,84.394,84.495,152200000.0
2009-05-17 23:01:00,84.49,84.54,84.49,84.54,33600000.0
2009-05-17 23:02:00,84.53,84.53,84.398,84.53,205600000.0
2009-05-17 23:03:00,84.52,84.525,84.52,84.525,9600000.0
2009-05-17 23:04:00,84.515,84.515,84.515,84.515,1600000.0
2009-05-17 23:05:00,84.515,84.525,84.45,84.515,37200000.0
2009-05-17 23:06:00,84.52,84.53,84.515,84.515,11000000.0
2009-05-17 23:07:00,84.515,84.53,84.51,84.51,35800000.0
2009-05-17 23:08:00,84.523,84.524,84.499,84.524,255600000.0
2009-05-17 23:09:00,84.515,84.53,84.515,84.515,19400000.0
2009-05-17 23:10:00,84.535,84.535,84.535,84.535,7800000.0
2009-05-17 23:11:00,84.53,84.53,84.53,84.53,6800000.0
2009-05-17 23:12:00,84.53,84.53,84.525,84.53,13600000.0
2009-05-17 23:13:00,84.55,84.55,84.54,84.54,32800000.0
2009-05-17 23:14:00,84.54,84.54,84.535,84.54,29400000.0
2009-05-17 23:15:00,84.54,84.54,84.54,84.54,1600000.0
2009-05-17 23:16:00,84.549,84.552,84.465,84.465,46200000.0
2009-05-17 23:17:00,84.56,84.572,84.56,84.568,164800000.0
2009-05-17 23:18:00,84.55,84.55,84.55,84.55,1600000.0
2009-05-17 23:19:00,84.55,84.57,84.55,84.57,18000000.0
2009-05-17 23:20:00,84.59,84.6,84.58,84.59,44800000.0
2009-05-17 23:21:00,84.58,84.58,84.58,84.58,36400000.0
2009-05-17 23:22:00,84.58,84.58,84.575,84.58,17800000.0
2009-05-17 23:23:00,84.58,84.6,84.56,84.6,49400000.0
2009-05-17 23:24:00,84.59,84.615,84.58,84.59,54000000.0
2009-05-17 23:25:00,84.59,84.59,84.59,84.59,23200000.0
2009-05-17 23:26:00,84.59,84.6,84.59,84.6,22600000.0
2009-05-17 23:27:00,84.6,84.62,84.6,84.6,51000000.0
2009-05-17 23:28:00,84.6,84.6,84.6,84.6,4200000.0
2009-05-17 23:29:00,84.618,84.624,84.611,84.612,227400000.0
2009-05-17 23:30:00,84.609,84.621,84.604,84.621,246200000.0
2009-05-17 23:31:00,84.6,84.6,84.595,84.595,8400000.0
2009-05-17 23:32:00,84.595,84.595,84.595,84.595,2600000.0
2009-05-17 23:33:00,84.614,84.619,84.584,84.594,205200000.0
2009-05-17 23:34:00,84.605,84.605,84.6,84.6,14600000.0
2009-05-17 23:35:00,84.605,84.605,84.605,84.605,2600000.0
2009-05-17 23:36:00,84.605,84.605,84.605,84.605,2600000.0
2009-05-17 23:37:00,84.6,84.62,84.545,84.555,42800000.0
2009-05-17 23:38:00,84.55,84.57,84.55,84.57,8400000.0
2009-05-17 23:39:00,84.575,84.59,84.57,84.59,30400000.0
2009-05-17 23:40:00,84.59,84.62,84.59,84.62,32200000.0
2009-05-17 23:41:00,84.62,84.65,84.62,84.625,93000000.0
2009-05-17 23:42:00,84.62,84.64,84.62,84.64,20200000.0
2009-05-17 23:43:00,84.64,84.65,84.64,84.65,8000000.0
2009-05-17 23:44:00,84.645,84.645,84.645,84.645,1600000.0
2009-05-17 23:45:00,84.64,84.64,84.64,84.64,11200000.0
2009-05-17 23:46:00,84.605,84.625,84.605,84.625,6400000.0
2009-05-17 23:47:00,84.634,84.643,84.607,84.607,318800000.0
2009-05-17 23:48:00,84.625,84.65,84.615,84.65,7400000.0
2009-05-17 23:49:00,84.65,84.66,84.65,84.65,11200000.0
2009-05-17 23:50:00,84.64,84.67,84.64,84.67,31000000.0
2009-05-17 23:51:00,84.63,84.63,84.63,84.63,1600000.0
2009-05-17 23:52:00,84.635,84.64,84.635,84.64,7200000.0
2009-05-17 23:53:00,84.667,84.678,84.667,84.675,136600000.0
2009-05-17 23:54:00,84.65,84.665,84.65,84.665,4200000.0
2009-05-17 23:55:00,84.67,84.67,84.67,84.67,4800000.0
2009-05-17 23:56:00,84.65,84.65,84.645,84.645,22000000.0
2009-05-17 23:57:00,84.66,84.66,84.66,84.66,9400000.0
2009-05-17 23:58:00,84.67,84.67,84.66,84.66,43000000.0
2009-05-17 23:59:00,84.665,84.67,84.665,84.665,11600000.0
2009-05-18 00:00:00,84.67,84.67,84.65,84.65,41600000.0
2009-05-18 00:01:00,84.65,84.66,84.64,84.64,160400000.0
2009-05-18 00:02:00,84.63,84.63,84.625,84.625,9400000.0
2009-05-18 00:03:00,84.625,84.64,84.615,84.64,31000000.0
2009-05-18 00:04:00,84.63,84.64,84.63,84.64,72000000.0
2009-05-18 00:05:00,84.64,84.64,84.635,84.635,27000000.0
2009-05-18 00:06:00,84.635,84.65,84.635,84.65,82400000.0
2009-05-18 00:07:00,84.64,84.65,84.63,84.65,155200000.0
2009-05-18 00:08:00,84.65,84.65,84.58,84.64,123600000.0
2009-05-18 00:09:00,84.61,84.61,84.61,84.61,1400000.0
2009-05-18 00:10:00,84.61,84.64,84.575,84.625,114400000.0
2009-05-18 00:11:00,84.64,84.64,84.555,84.57,465200001.0
2009-05-18 00:12:00,84.57,84.57,84.56,84.57,874799994.0
2009-05-18 00:13:00,84.57,84.57,84.56,84.56,244199997.0
2009-05-18 00:14:00,84.56,84.575,84.55,84.56,156000000.0
2009-05-18 00:15:00,84.56,84.56,84.56,84.56,5800000.0
2009-05-18 00:16:00,84.55,84.55,84.55,84.55,20400000.0
2009-05-18 00:17:00,84.55,84.55,84.55,84.55,1000000.0
2009-05-18 00:18:00,84.56,84.56,84.56,84.56,17600000.0
2009-05-18 00:19:00,84.56,84.56,84.56,84.56,8000000.0
2009-05-18 00:20:00,84.56,84.56,84.56,84.56,17600000.0
2009-05-18 00:21:00,84.56,84.56,84.56,84.56,52800000.0
2009-05-18 00:22:00,84.56,84.56,84.56,84.56,25600000.0
2009-05-18 00:23:00,84.56,84.56,84.56,84.56,4800000.0
2009-05-18 00:24:00,84.56,84.56,84.545,84.56,119200000.0
2009-05-18 00:25:00,84.56,84.56,84.475,84.5,59000000.0
2009-05-18 00:26:00,84.5,84.5,84.49,84.5,80800000.0
2009-05-18 00:27:00,84.49,84.5,84.385,84.4,245600000.0
2009-05-18 00:28:00,84.4,84.43,84.38,84.38,309200001.0
2009-05-18 00:29:00,84.38,84.385,84.375,84.375,74000000.0
2009-05-18 00:30:00,84.375,84.39,84.375,84.39,54400000.0
2009-05-18 00:31:00,84.39,84.395,84.385,84.395,70800000.0
2009-05-18 00:32:00,84.405,84.51,84.405,84.5,162100000.0
2009-05-18 00:33:00,84.505,84.515,84.48,84.505,162600000.0
2009-05-18 00:34:00,84.515,84.53,84.5,84.53,60300000.0
2009-05-18 00:35:00,84.525,84.575,84.525,84.57,79600000.0
2009-05-18 00:36:00,84.57,84.58,84.555,84.555,18400000.0
2009-05-18 00:37:00,84.555,84.61,84.555,84.59,164500000.0
2009-05-18 00:38:00,84.59,84.59,84.59,84.59,72000000.0
2009-05-18 00:39:00,84.55,84.585,84.55,84.575,123200000.0
2009-05-18 00:40:00,84.575,84.585,84.555,84.57,71800000.0
2009-05-18 00:41:00,84.59,84.59,84.515,84.59,227300000.0
2009-05-18 00:42:00,84.59,84.59,84.57,84.57,657000000.0
2009-05-18 00:43:00,84.57,84.59,84.57,84.59,62500000.0
2009-05-18 00:44:00,84.53,84.575,84.53,84.575,34200000.0
2009-05-18 00:45:00,84.53,84.59,84.525,84.525,117200000.0
2009-05-18 00:46:00,84.515,84.53,84.51,84.515,60400000.0
2009-05-18 00:47:00,84.515,84.535,84.5,84.535,151800000.0
2009-05-18 00:48:00,84.54,84.605,84.535,84.585,218400000.0
2009-05-18 00:49:00,84.595,84.595,84.585,84.59,21000000.0
2009-05-18 00:50:00,84.59,84.625,84.59,84.62,420100000.0
2009-05-18 00:51:00,84.62,84.625,84.6,84.6,154000000.0
2009-05-18 00:52:00,84.615,84.635,84.575,84.635,236000000.0
2009-05-18 00:53:00,84.655,84.685,84.64,84.64,255800001.0
2009-05-18 00:54:00,84.64,84.65,84.63,84.65,145000000.0
2009-05-18 00:55:00,84.65,84.65,84.65,84.65,14400000.0
2009-05-18 00:56:00,84.65,84.65,84.65,84.65,29600000.0
2009-05-18 00:57:00,84.66,84.665,84.65,84.665,14000000.0
2009-05-18 00:58:00,84.66,84.67,84.66,84.67,21400000.0
2009-05-18 00:59:00,84.66,84.7,84.66,84.7,109800000.0
2009-05-18 01:00:00,84.69,84.69,84.665,84.665,48400000.0
2009-05-18 01:01:00,84.665,84.735,84.66,84.72,147400000.0
2009-05-18 01:02:00,84.705,84.72,84.695,84.705,83000000.0
2009-05-18 01:03:00,84.7,84.72,84.695,84.72,97800000.0
2009-05-18 01:04:00,84.72,84.72,84.72,84.72,9600000.0
2009-05-18 01:05:00,84.72,84.72,84.69,84.7,92800000.0
2009-05-18 01:06:00,84.7,84.715,84.695,84.705,106800000.0
2009-05-18 01:07:00,84.71,84.725,84.71,84.72,69400000.0
2009-05-18 01:08:00,84.72,84.72,84.675,84.72,53400000.0
2009-05-18 01:09:00,84.72,84.72,84.68,84.69,42200000.0
2009-05-18 01:10:00,84.7,84.7,84.7,84.7,5000000.0
2009-05-18 01:11:00,84.695,84.7,84.69,84.695,44400000.0
2009-05-18 01:12:00,84.69,84.7,84.69,84.695,38600000.0
2009-05-18 01:13:00,84.7,84.72,84.695,84.72,27000000.0
2009-05-18 01:14:00,84.72,84.72,84.67,84.68,21800000.0
2009-05-18 01:15:00,84.705,84.72,84.705,84.72,16000000.0
2009-05-18 01:16:00,84.7,84.705,84.68,84.705,78000000.0
2009-05-18 01:17:00,84.72,84.72,84.655,84.66,42200000.0
2009-05-18 01:18:00,84.66,84.66,84.66,84.66,8000000.0
2009-05-18 01:19:00,84.66,84.66,84.66,84.66,30000000.0
2009-05-18 01:20:00,84.66,84.66,84.66,84.66,37200000.0
2009-05-18 01:21:00,84.66,84.66,84.63,84.64,32800000.0
2009-05-18 01:22:00,84.64,84.64,84.63,84.63,54400000.0
2009-05-18 01:23:00,84.63,84.63,84.57,84.58,108200000.0
2009-05-18 01:24:00,84.57,84.58,84.57,84.57,33600000.0
2009-05-18 01:25:00,84.58,84.58,84.52,84.535,131400000.0
2009-05-18 01:26:00,84.535,84.555,84.53,84.555,89600000.0
2009-05-18 01:27:00,84.555,84.555,84.53,84.54,348400000.0
2009-05-18 01:28:00,84.54,84.59,84.54,84.59,225000000.0
2009-05-18 01:29:00,84.585,84.6,84.575,84.6,217400000.0
2009-05-18 01:30:00,84.6,84.605,84.595,84.605,47500000.0
2009-05-18 01:31:00,84.605,84.615,84.605,84.61,39400000.0
2009-05-18 01:32:00,84.575,84.615,84.575,84.595,319400000.0
2009-05-18 01:33:00,84.6,84.615,84.59,84.6,217200000.0
2009-05-18 01:34:00,84.61,84.63,84.605,84.625,71600000.0
2009-05-18 01:35:00,84.625,84.635,84.62,84.63,73700000.0
2009-05-18 01:36:00,84.615,84.63,84.58,84.61,55000000.0
2009-05-18 01:37:00,84.61,84.63,84.49,84.505,346500000.0
2009-05-18 01:38:00,84.51,84.52,84.51,84.51,20400000.0
2009-05-18 01:39:00,84.47,84.6,84.47,84.58,310000000.0
2009-05-18 01:40:00,84.58,84.58,84.525,84.525,251600000.0
2009-05-18 01:41:00,84.54,84.55,84.535,84.54,91200000.0
2009-05-18 01:42:00,84.58,84.58,84.51,84.53,28800000.0
2009-05-18 01:43:00,84.5,84.525,84.495,84.515,49600000.0
2009-05-18 01:44:00,84.515,84.52,84.515,84.52,7800000.0
2009-05-18 01:45:00,84.52,84.525,84.51,84.51,138600000.0
2009-05-18 01:46:00,84.505,84.535,84.505,84.535,76200000.0
2009-05-18 01:47:00,84.53,84.53,84.53,84.53,17600000.0
2009-05-18 01:48:00,84.53,84.555,84.53,84.53,86800000.0
2009-05-18 01:49:00,84.53,84.54,84.53,84.54,56800000.0
2009-05-18 01:50:00,84.53,84.535,84.525,84.535,122000000.0
2009-05-18 01:51:00,84.535,84.54,84.53,84.53,232599999.0
2009-05-18 01:52:00,84.53,84.535,84.53,84.53,421400000.0
2009-05-18 01:53:00,84.53,84.535,84.52,84.535,234400000.0
2009-05-18 01:54:00,84.535,84.58,84.535,84.575,74700000.0
2009-05-18 01:55:00,84.565,84.585,84.56,84.58,70500000.0
2009-05-18 01:56:00,84.58,84.58,84.56,84.56,43000000.0
2009-05-18 01:57:00,84.56,84.565,84.54,84.565,200600000.0
2009-05-18 01:58:00,84.565,84.58,84.515,84.53,117800000.0
2009-05-18 01:59:00,84.53,84.53,84.485,84.485,68500000.0
2009-05-18 02:00:00,84.52,84.52,84.45,84.47,216700000.0
2009-05-18 02:01:00,84.47,84.47,84.47,84.47,50400000.0
2009-05-18 02:02:00,84.47,84.5,84.46,84.49,209600000.0
2009-05-18 02:03:00,84.505,84.52,84.5,84.51,104800000.0
2009-05-18 02:04:00,84.51,84.52,84.505,84.51,147199999.0
2009-05-18 02:05:00,84.515,84.515,84.505,84.505,19800000.0
2009-05-18 02:06:00,84.505,84.535,84.5,84.53,108700000.0
2009-05-18 02:07:00,84.53,84.535,84.53,84.53,72400000.0
2009-05-18 02:08:00,84.52,84.53,84.5,84.53,163400000.0
2009-05-18 02:09:00,84.53,84.53,84.49,84.53,155700000.0
2009-05-18 02:10:00,84.515,84.525,84.515,84.525,57600000.0
2009-05-18 02:11:00,84.52,84.53,84.49,84.53,271400000.0
2009-05-18 02:12:00,84.53,84.53,84.475,84.49,1003000000.0
2009-05-18 02:13:00,84.49,84.49,84.49,84.49,583200000.0
2009-05-18 02:14:00,84.49,84.49,84.45,84.48,717599999.0
2009-05-18 02:15:00,84.47,84.48,84.45,84.47,366400004.0
2009-05-18 02:16:00,84.47,84.47,84.36,84.37,371200003.0
2009-05-18 02:17:00,84.37,84.38,84.33,84.33,58800000.0
2009-05-18 02:18:00,84.33,84.38,84.31,84.33,399900000.0
2009-05-18 02:19:00,84.33,84.33,84.31,84.31,257200000.0
2009-05-18 02:20:00,84.31,84.335,84.27,84.3,1041800031.0
2009-05-18 02:21:00,84.3,84.3,84.23,84.27,306999999.0
2009-05-18 02:22:00,84.27,84.3,84.23,84.24,898400006.0
2009-05-18 02:23:00,84.24,84.245,84.24,84.24,149600000.0
2009-05-18 02:24:00,84.2,84.24,84.15,84.18,805899990.0
2009-05-18 02:25:00,84.18,84.26,84.17,84.25,382900000.0
2009-05-18 02:26:00,84.25,84.275,84.2,84.24,1708600033.0
2009-05-18 02:27:00,84.24,84.245,84.2,84.24,836100015.0
2009-05-18 02:28:00,84.205,84.225,84.16,84.18,361800000.0
2009-05-18 02:29:00,84.16,84.21,84.16,84.205,387099999.0
2009-05-18 02:30:00,84.205,84.23,84.205,84.21,807200003.0
2009-05-18 02:31:00,84.21,84.26,84.21,84.26,555799997.0
2009-05-18 02:32:00,84.26,84.295,84.26,84.28,252600000.0
2009-05-18 02:33:00,84.285,84.315,84.28,84.3,165900000.0
2009-05-18 02:34:00,84.305,84.31,84.285,84.29,243800000.0
2009-05-18 02:35:00,84.285,84.29,84.28,84.28,92800000.0
2009-05-18 02:36:00,84.28,84.28,84.27,84.27,160000000.0
2009-05-18 02:37:00,84.28,84.28,84.2,84.21,366299999.0
2009-05-18 02:38:00,84.215,84.23,84.215,84.215,130400000.0
2009-05-18 02:39:00,84.22,84.225,84.19,84.19,162400000.0
2009-05-18 02:40:00,84.19,84.225,84.19,84.22,178000000.0
2009-05-18 02:41:00,84.225,84.24,84.22,84.23,352300000.0
2009-05-18 02:42:00,84.23,84.23,84.175,84.18,187400000.0
2009-05-18 02:43:00,84.19,84.23,84.17,84.23,263900000.0
2009-05-18 02:44:00,84.23,84.25,84.22,84.24,239400000.0
2009-05-18 02:45:00,84.24,84.255,84.24,84.25,255100003.0
2009-05-18 02:46:00,84.25,84.325,84.25,84.31,227600000.0
2009-05-18 02:47:00,84.31,84.32,84.31,84.315,57800000.0
2009-05-18 02:48:00,84.31,84.32,84.3,84.3,332400002.0
2009-05-18 02:49:00,84.3,84.305,84.29,84.29,277000000.0
2009-05-18 02:50:00,84.29,84.305,84.27,84.295,346800000.0
2009-05-18 02:51:00,84.295,84.335,84.295,84.31,274000000.0
2009-05-18 02:52:00,84.31,84.31,84.29,84.31,183200000.0
2009-05-18 02:53:00,84.31,84.325,84.31,84.31,175200001.0
2009-05-18 02:54:00,84.305,84.33,84.3,84.32,452199998.0
2009-05-18 02:55:00,84.32,84.33,84.3,84.33,121100000.0
2009-05-18 02:56:00,84.32,84.34,84.32,84.335,243400002.0
2009-05-18 02:57:00,84.34,84.37,84.33,84.365,376300000.0
2009-05-18 02:58:00,84.37,84.37,84.34,84.34,545400002.0
2009-05-18 02:59:00,84.34,84.34,84.34,84.34,264000000.0
2009-05-18 03:00:00,84.34,84.37,84.34,84.355,570400003.0
2009-05-18 03:01:00,84.35,84.375,84.35,84.37,221200000.0
2009-05-18 03:02:00,84.37,84.39,84.37,84.38,254200000.0
2009-05-18 03:03:00,84.39,84.435,84.36,84.425,508999999.0
2009-05-18 03:04:00,84.425,84.435,84.37,84.41,213400000.0
2009-05-18 03:05:00,84.415,84.46,84.41,84.45,826500002.0
2009-05-18 03:06:00,84.45,84.455,84.42,84.45,127900000.0
2009-05-18 03:07:00,84.45,84.45,84.42,84.45,60700000.0
2009-05-18 03:08:00,84.45,84.47,84.41,84.45,250700000.0
2009-05-18 03:09:00,84.46,84.46,84.395,84.41,710299995.0
2009-05-18 03:10:00,84.41,84.41,84.39,84.39,573600000.0
2009-05-18 03:11:00,84.39,84.41,84.36,84.41,180700000.0
2009-05-18 03:12:00,84.41,84.41,84.39,84.39,366200000.0
2009-05-18 03:13:00,84.39,84.425,84.385,84.41,318399998.0
2009-05-18 03:14:00,84.41,84.41,84.335,84.35,325799999.0
2009-05-18 03:15:00,84.355,84.36,84.32,84.34,234400000.0
2009-05-18 03:16:00,84.34,84.375,84.34,84.365,187700000.0
2009-05-18 03:17:00,84.365,84.375,84.36,84.36,245099996.0
2009-05-18 03:18:00,84.345,84.36,84.27,84.31,116400000.0
2009-05-18 03:19:00,84.31,84.31,84.27,84.31,93300000.0
2009-05-18 03:20:00,84.31,84.31,84.24,84.26,168000000.0
2009-05-18 03:21:00,84.27,84.28,84.145,84.2,846299994.0
2009-05-18 03:22:00,84.2,84.21,84.135,84.16,189500000.0
2009-05-18 03:23:00,84.14,84.175,84.14,84.17,190200000.0
2009-05-18 03:24:00,84.18,84.2,84.165,84.19,194800000.0
2009-05-18 03:25:00,84.19,84.27,84.19,84.27,184900000.0
2009-05-18 03:26:00,84.275,84.28,84.225,84.25,202800000.0
2009-05-18 03:27:00,84.25,84.25,84.25,84.25,67200000.0
2009-05-18 03:28:00,84.25,84.26,84.24,84.24,124600000.0
2009-05-18 03:29:00,84.24,84.25,84.235,84.235,176600000.0
2009-05-18 03:30:00,84.26,84.315,84.25,84.3,131900000.0
2009-05-18 03:31:00,84.3,84.3,84.28,84.29,13000000.0
2009-05-18 03:32:00,84.28,84.29,84.27,84.27,61400000.0
2009-05-18 03:33:00,84.275,84.275,84.165,84.2,479900001.0
2009-05-18 03:34:00,84.19,84.215,84.19,84.215,88300000.0
2009-05-18 03:35:00,84.21,84.25,84.2,84.25,226000000.0
2009-05-18 03:36:00,84.26,84.27,84.25,84.255,272600002.0
2009-05-18 03:37:00,84.26,84.285,84.245,84.265,377200000.0
2009-05-18 03:38:00,84.275,84.28,84.26,84.27,177600000.0
2009-05-18 03:39:00,84.27,84.28,84.235,84.24,320800000.0
2009-05-18 03:40:00,84.24,84.24,84.205,84.23,488999997.0
2009-05-18 03:41:00,84.21,84.23,84.16,84.185,710399999.0
2009-05-18 03:42:00,84.18,84.235,84.175,84.22,259400000.0
2009-05-18 03:43:00,84.22,84.225,84.205,84.215,294600000.0
2009-05-18 03:44:00,84.215,84.22,84.165,84.17,480700000.0
2009-05-18 03:45:00,84.2,84.2,84.135,84.15,288200000.0
2009-05-18 03:46:00,84.15,84.185,84.15,84.17,204000000.0
2009-05-18 03:47:00,84.17,84.17,84.13,84.17,100299999.0
2009-05-18 03:48:00,84.17,84.17,84.125,84.125,23300000.0
2009-05-18 03:49:00,84.115,84.17,84.105,84.12,208800000.0
2009-05-18 03:50:00,84.12,84.165,84.12,84.15,795500002.0
2009-05-18 03:51:00,84.145,84.18,84.14,84.17,498900004.0
2009-05-18 03:52:00,84.17,84.19,84.17,84.185,478600000.0
2009-05-18 03:53:00,84.18,84.2,84.17,84.19,349600000.0
2009-05-18 03:54:00,84.19,84.19,84.12,84.12,419200001.0
2009-05-18 03:55:00,84.12,84.16,84.05,84.1,320650000.0
2009-05-18 03:56:00,84.09,84.15,84.09,84.11,839500027.0
2009-05-18 03:57:00,84.1,84.11,84.09,84.11,1747000064.0
2009-05-18 03:58:00,84.11,84.13,84.07,84.13,777200027.0
2009-05-18 03:59:00,84.12,84.14,84.1,84.105,508399999.0
2009-05-18 04:00:00,84.1,84.135,84.1,84.13,153800000.0
2009-05-18 04:01:00,84.12,84.145,84.12,84.135,141200000.0
2009-05-18 04:02:00,84.135,84.14,84.11,84.12,175900000.0
2009-05-18 04:03:00,84.085,84.1,84.08,84.1,33000000.0
2009-05-18 04:04:00,84.09,84.13,84.09,84.12,217900000.0
2009-05-18 04:05:00,84.12,84.135,84.12,84.135,131400000.0
2009-05-18 04:06:00,84.135,84.145,84.125,84.135,182200000.0
2009-05-18 04:07:00,84.135,84.135,84.13,84.13,137800000.0
2009-05-18 04:08:00,84.125,84.125,84.125,84.125,10200000.0
2009-05-18 04:09:00,84.13,84.175,84.13,84.175,173500000.0
2009-05-18 04:10:00,84.185,84.19,84.16,84.17,109900000.0
2009-05-18 04:11:00,84.16,84.17,84.13,84.15,209600000.0
2009-05-18 04:12:00,84.15,84.15,84.12,84.15,179700000.0
2009-05-18 04:13:00,84.15,84.15,84.13,84.15,216800000.0
2009-05-18 04:14:00,84.15,84.15,84.13,84.15,199200000.0
2009-05-18 04:15:00,84.15,84.15,84.13,84.13,132000000.0
2009-05-18 04:16:00,84.13,84.15,84.12,84.15,145200000.0
2009-05-18 04:17:00,84.135,84.15,84.13,84.15,22600000.0
2009-05-18 04:18:00,84.15,84.15,84.15,84.15,57600000.0
2009-05-18 04:19:00,84.115,84.145,84.115,84.125,81600000.0
2009-05-18 04:20:00,84.135,84.15,84.085,84.14,132900000.0
2009-05-18 04:21:00,84.145,84.145,84.135,84.135,23800000.0
2009-05-18 04:22:00,84.13,84.145,84.12,84.13,105600000.0
2009-05-18 04:23:00,84.125,84.185,84.12,84.17,196700000.0
2009-05-18 04:24:00,84.16,84.175,84.155,84.16,125400000.0
2009-05-18 04:25:00,84.165,84.18,84.15,84.15,444300000.0
2009-05-18 04:26:00,84.16,84.18,84.155,84.18,73000000.0
2009-05-18 04:27:00,84.17,84.205,84.17,84.2,104600000.0
2009-05-18 04:28:00,84.205,84.23,84.195,84.21,189100000.0
2009-05-18 04:29:00,84.215,84.225,84.21,84.21,385199993.0
2009-05-18 04:30:00,84.21,84.215,84.2,84.205,360599999.0
2009-05-18 04:31:00,84.205,84.22,84.185,84.19,215800000.0
2009-05-18 04:32:00,84.19,84.195,84.165,84.19,146600000.0
2009-05-18 04:33:00,84.175,84.21,84.165,84.2,755000008.0
2009-05-18 04:34:00,84.165,84.21,84.155,84.17,442600004.0
2009-05-18 04:35:00,84.17,84.215,84.17,84.21,126200000.0
2009-05-18 04:36:00,84.21,84.22,84.2,84.22,173000000.0
2009-05-18 04:37:00,84.215,84.255,84.215,84.24,281900000.0
2009-05-18 04:38:00,84.24,84.245,84.23,84.245,130400000.0
2009-05-18 04:39:00,84.245,84.25,84.23,84.235,279600000.0
2009-05-18 04:40:00,84.24,84.31,84.24,84.3,601300001.0
2009-05-18 04:41:00,84.31,84.34,84.3,84.32,199700000.0
2009-05-18 04:42:00,84.32,84.32,84.295,84.31,268600000.0
2009-05-18 04:43:00,84.315,84.315,84.29,84.305,148400000.0
2009-05-18 04:44:00,84.305,84.315,84.27,84.27,47400000.0
2009-05-18 04:45:00,84.285,84.285,84.275,84.275,18000000.0
2009-05-18 04:46:00,84.275,84.28,84.26,84.26,44800000.0
2009-05-18 04:47:00,84.26,84.275,84.26,84.275,55000000.0
2009-05-18 04:48:00,84.265,84.28,84.265,84.27,103800000.0
2009-05-18 04:49:00,84.275,84.28,84.245,84.245,139000000.0
2009-05-18 04:50:00,84.245,84.255,84.235,84.245,156000000.0
2009-05-18 04:51:00,84.24,84.245,84.22,84.22,149400000.0
2009-05-18 04:52:00,84.22,84.22,84.215,84.22,102000000.0
2009-05-18 04:53:00,84.225,84.23,84.21,84.21,91400000.0
2009-05-18 04:54:00,84.21,84.22,84.21,84.21,226200000.0
2009-05-18 04:55:00,84.21,84.22,84.21,84.22,124000000.0
2009-05-18 04:56:00,84.22,84.24,84.215,84.22,120600000.0
2009-05-18 04:57:00,84.22,84.22,84.21,84.215,261999999.0
2009-05-18 04:58:00,84.215,84.255,84.21,84.255,143600000.0
2009-05-18 04:59:00,84.265,84.3,84.26,84.3,249799999.0
2009-05-18 05:00:00,84.29,84.32,84.29,84.295,317100000.0
2009-05-18 05:01:00,84.285,84.295,84.275,84.28,63800000.0
2009-05-18 05:02:00,84.285,84.285,84.255,84.265,204000000.0
2009-05-18 05:03:00,84.265,84.265,84.255,84.265,200000001.0
2009-05-18 05:04:00,84.26,84.265,84.26,84.265,98400000.0
2009-05-18 05:05:00,84.265,84.275,84.265,84.275,98000000.0
2009-05-18 05:06:00,84.275,84.29,84.275,84.29,137800000.0
2009-05-18 05:07:00,84.29,84.295,84.285,84.29,211800000.0
2009-05-18 05:08:00,84.29,84.29,84.29,84.29,55800000.0
2009-05-18 05:09:00,84.285,84.29,84.285,84.29,27200000.0
2009-05-18 05:10:00,84.29,84.29,84.29,84.29,41600000.0
2009-05-18 05:11:00,84.29,84.29,84.25,84.26,115400000.0
2009-05-18 05:12:00,84.25,84.26,84.22,84.24,257600000.0
2009-05-18 05:13:00,84.24,84.25,84.18,84.22,367600000.0
2009-05-18 05:14:00,84.22,84.22,84.16,84.18,169100000.0
2009-05-18 05:15:00,84.18,84.215,84.18,84.21,277000000.0
2009-05-18 05:16:00,84.2,84.235,84.2,84.235,172400000.0
2009-05-18 05:17:00,84.245,84.245,84.215,84.22,224400000.0
2009-05-18 05:18:00,84.215,84.26,84.215,84.26,334000000.0
2009-05-18 05:19:00,84.245,84.26,84.24,84.26,72800000.0
2009-05-18 05:20:00,84.255,84.275,84.255,84.265,186500000.0
2009-05-18 05:21:00,84.27,84.28,84.265,84.275,122700000.0
2009-05-18 05:22:00,84.265,84.285,84.26,84.275,245000000.0
2009-05-18 05:23:00,84.275,84.315,84.275,84.315,133300000.0
2009-05-18 05:24:00,84.315,84.32,84.29,84.31,338600001.0
2009-05-18 05:25:00,84.31,84.31,84.305,84.305,317200001.0
2009-05-18 05:26:00,84.31,84.31,84.295,84.31,157400000.0
2009-05-18 05:27:00,84.31,84.32,84.31,84.31,643200014.0
2009-05-18 05:28:00,84.31,84.31,84.31,84.31,633600018.0
2009-05-18 05:29:00,84.29,84.3,84.28,84.295,219400000.0
2009-05-18 05:30:00,84.295,84.3,84.285,84.295,283400000.0
2009-05-18 05:31:00,84.295,84.3,84.285,84.3,212600000.0
2009-05-18 05:32:00,84.3,84.31,84.295,84.31,199800000.0
2009-05-18 05:33:00,84.305,84.35,84.295,84.32,253200000.0
2009-05-18 05:34:00,84.32,84.33,84.32,84.32,280200000.0
2009-05-18 05:35:00,84.32,84.33,84.31,84.31,270800000.0
2009-05-18 05:36:00,84.31,84.325,84.31,84.31,73800000.0
2009-05-18 05:37:00,84.315,84.335,84.315,84.33,28600000.0
2009-05-18 05:38:00,84.33,84.33,84.315,84.32,148600000.0
2009-05-18 05:39:00,84.32,84.32,84.31,84.31,96800000.0
2009-05-18 05:40:00,84.31,84.32,84.31,84.31,78400000.0
2009-05-18 05:41:00,84.31,84.33,84.31,84.32,255200000.0
2009-05-18 05:42:00,84.32,84.33,84.3,84.305,595400000.0
2009-05-18 05:43:00,84.305,84.32,84.295,84.32,103000000.0
2009-05-18 05:44:00,84.32,84.32,84.29,84.32,175200000.0
2009-05-18 05:45:00,84.3,84.307,84.297,84.307,57600000.0
2009-05-18 05:46:00,84.31,84.33,84.305,84.33,162300000.0
2009-05-18 05:47:00,84.33,84.34,84.32,84.34,116600000.0
2009-05-18 05:48:00,84.34,84.365,84.335,84.35,202100000.0
2009-05-18 05:49:00,84.335,84.345,84.33,84.335,102600000.0
2009-05-18 05:50:00,84.335,84.34,84.335,84.335,22400000.0
2009-05-18 05:51:00,84.34,84.35,84.335,84.35,148800000.0
2009-05-18 05:52:00,84.345,84.35,84.34,84.34,42400000.0
2009-05-18 05:53:00,84.34,84.35,84.34,84.35,145800000.0
2009-05-18 05:54:00,84.345,84.35,84.345,84.35,13600000.0
2009-05-18 05:55:00,84.35,84.355,84.35,84.355,44000000.0
2009-05-18 05:56:00,84.355,84.355,84.33,84.33,32800000.0
2009-05-18 05:57:00,84.32,84.35,84.315,84.315,72600000.0
2009-05-18 05:58:00,84.31,84.31,84.305,84.305,34600000.0
2009-05-18 05:59:00,84.31,84.35,84.305,84.35,93400000.0
2009-05-18 06:00:00,84.35,84.35,84.31,84.31,3200000.0
2009-05-18 06:01:00,84.315,84.33,84.315,84.315,112400000.0
2009-05-18 06:02:00,84.315,84.32,84.31,84.315,145600000.0
2009-05-18 06:03:00,84.315,84.34,84.31,84.31,214000000.0
2009-05-18 06:04:00,84.33,84.34,84.33,84.34,135800000.0
2009-05-18 06:05:00,84.34,84.35,84.315,84.32,220200000.0
2009-05-18 06:06:00,84.335,84.335,84.325,84.325,103400000.0
2009-05-18 06:07:00,84.33,84.33,84.315,84.32,185000000.0
2009-05-18 06:08:00,84.32,84.32,84.315,84.32,108600000.0
2009-05-18 06:09:00,84.32,84.335,84.32,84.33,148000000.0
2009-05-18 06:10:00,84.33,84.35,84.33,84.34,71000000.0
2009-05-18 06:11:00,84.34,84.34,84.315,84.325,160600000.0
2009-05-18 06:12:00,84.32,84.325,84.32,84.325,41200000.0
2009-05-18 06:13:00,84.325,84.325,84.315,84.32,135000000.0
2009-05-18 06:14:00,84.315,84.325,84.315,84.325,64800000.0
2009-05-18 06:15:00,84.325,84.35,84.29,84.31,256200000.0
2009-05-18 06:16:00,84.31,84.33,84.3,84.33,99600000.0
2009-05-18 06:17:00,84.295,84.315,84.29,84.295,312400000.0
2009-05-18 06:18:00,84.3,84.32,84.295,84.315,224000000.0
2009-05-18 06:19:00,84.315,84.325,84.31,84.325,159800000.0
2009-05-18 06:20:00,84.32,84.335,84.32,84.32,47200000.0
2009-05-18 06:21:00,84.345,84.345,84.33,84.33,55000000.0
2009-05-18 06:22:00,84.315,84.325,84.315,84.32,37200000.0
2009-05-18 06:23:00,84.33,84.335,84.315,84.32,212600000.0
2009-05-18 06:24:00,84.32,84.325,84.305,84.305,234200000.0
2009-05-18 06:25:00,84.305,84.345,84.3,84.34,199000000.0
2009-05-18 06:26:00,84.34,84.35,84.33,84.33,236600000.0
2009-05-18 06:27:00,84.33,84.345,84.33,84.33,175800000.0
2009-05-18 06:28:00,84.335,84.34,84.33,84.34,175000000.0
2009-05-18 06:29:00,84.34,84.34,84.325,84.325,38400000.0
2009-05-18 06:30:00,84.325,84.34,84.325,84.33,90400000.0
2009-05-18 06:31:00,84.33,84.35,84.33,84.34,174600000.0
2009-05-18 06:32:00,84.33,84.34,84.33,84.335,139400000.0
2009-05-18 06:33:00,84.33,84.34,84.33,84.33,71600000.0
2009-05-18 06:34:00,84.33,84.35,84.325,84.35,79000000.0
2009-05-18 06:35:00,84.34,84.355,84.34,84.355,69300000.0
2009-05-18 06:36:00,84.355,84.36,84.345,84.355,140900000.0
2009-05-18 06:37:00,84.35,84.39,84.35,84.385,236800000.0
2009-05-18 06:38:00,84.375,84.38,84.36,84.36,324600000.0
2009-05-18 06:39:00,84.36,84.375,84.35,84.365,219600000.0
2009-05-18 06:40:00,84.37,84.38,84.36,84.36,854400002.0
2009-05-18 06:41:00,84.36,84.37,84.355,84.36,95200000.0
2009-05-18 06:42:00,84.37,84.385,84.36,84.38,117400000.0
2009-05-18 06:43:00,84.38,84.39,84.37,84.385,400000000.0
2009-05-18 06:44:00,84.385,84.395,84.375,84.375,164600000.0
2009-05-18 06:45:00,84.38,84.385,84.37,84.38,43800000.0
2009-05-18 06:46:00,84.38,84.395,84.37,84.385,74400000.0
2009-05-18 06:47:00,84.38,84.415,84.375,84.4,392000000.0
2009-05-18 06:48:00,84.395,84.4,84.37,84.38,217800000.0
2009-05-18 06:49:00,84.38,84.38,84.38,84.38,41600000.0
2009-05-18 06:50:00,84.38,84.38,84.34,84.38,90600000.0
2009-05-18 06:51:00,84.38,84.38,84.365,84.37,41200000.0
2009-05-18 06:52:00,84.365,84.38,84.36,84.36,183400000.0
2009-05-18 06:53:00,84.36,84.36,84.36,84.36,81600000.0
2009-05-18 06:54:00,84.36,84.38,84.32,84.32,192900000.0
2009-05-18 06:55:00,84.36,84.36,84.305,84.305,285600000.0
2009-05-18 06:56:00,84.305,84.34,84.305,84.335,179600000.0
2009-05-18 06:57:00,84.325,84.34,84.325,84.335,30800000.0
2009-05-18 06:58:00,84.345,84.35,84.335,84.345,16400000.0
2009-05-18 06:59:00,84.34,84.36,84.34,84.355,51600000.0
2009-05-18 07:00:00,84.345,84.36,84.34,84.355,66500000.0
2009-05-18 07:01:00,84.345,84.365,84.345,84.365,144400000.0
2009-05-18 07:02:00,84.37,84.385,84.37,84.37,82600000.0
2009-05-18 07:03:00,84.37,84.38,84.36,84.36,146200000.0
2009-05-18 07:04:00,84.37,84.375,84.36,84.365,173200000.0
2009-05-18 07:05:00,84.375,84.375,84.36,84.365,71400000.0
2009-05-18 07:06:00,84.365,84.365,84.355,84.355,69400000.0
2009-05-18 07:07:00,84.355,84.37,84.35,84.36,91000000.0
2009-05-18 07:08:00,84.355,84.365,84.355,84.365,103000000.0
2009-05-18 07:09:00,84.365,84.37,84.365,84.365,33400000.0
2009-05-18 07:10:00,84.365,84.37,84.35,84.37,211400001.0
2009-05-18 07:11:00,84.375,84.405,84.37,84.395,60600000.0
2009-05-18 07:12:00,84.4,84.425,84.395,84.425,111500000.0
2009-05-18 07:13:00,84.425,84.455,84.415,84.44,247799999.0
2009-05-18 07:14:00,84.45,84.48,84.435,84.475,262000000.0
2009-05-18 07:15:00,84.46,84.545,84.46,84.54,210000000.0
2009-05-18 07:16:00,84.54,84.54,84.48,84.52,202900000.0
2009-05-18 07:17:00,84.515,84.525,84.51,84.51,90200000.0
2009-05-18 07:18:00,84.51,84.525,84.505,84.515,145000000.0
2009-05-18 07:19:00,84.515,84.54,84.51,84.52,194800000.0
2009-05-18 07:20:00,84.515,84.515,84.5,84.51,33000000.0
2009-05-18 07:21:00,84.51,84.525,84.495,84.515,340200000.0
2009-05-18 07:22:00,84.515,84.545,84.51,84.545,243600000.0
2009-05-18 07:23:00,84.54,84.6,84.54,84.585,315600000.0
2009-05-18 07:24:00,84.585,84.63,84.585,84.605,439000001.0
2009-05-18 07:25:00,84.605,84.62,84.6,84.62,437200001.0
2009-05-18 07:26:00,84.615,84.63,84.6,84.62,343599998.0
2009-05-18 07:27:00,84.625,84.66,84.61,84.65,408200001.0
2009-05-18 07:28:00,84.65,84.655,84.64,84.64,111200000.0
2009-05-18 07:29:00,84.64,84.655,84.64,84.64,185400000.0
2009-05-18 07:30:00,84.64,84.64,84.56,84.56,338000000.0
2009-05-18 07:31:00,84.56,84.595,84.56,84.595,65500000.0
2009-05-18 07:32:00,84.61,84.61,84.59,84.605,82500000.0
2009-05-18 07:33:00,84.595,84.605,84.59,84.6,40400000.0
2009-05-18 07:34:00,84.6,84.605,84.575,84.6,179599999.0
2009-05-18 07:35:00,84.595,84.6,84.59,84.59,235999999.0
2009-05-18 07:36:00,84.59,84.6,84.575,84.59,42400000.0
2009-05-18 07:37:00,84.57,84.6,84.56,84.57,299800000.0
2009-05-18 07:38:00,84.57,84.59,84.565,84.57,266200000.0
2009-05-18 07:39:00,84.57,84.58,84.54,84.565,360300000.0
2009-05-18 07:40:00,84.565,84.62,84.565,84.6,309900000.0
2009-05-18 07:41:00,84.6,84.66,84.6,84.65,258300000.0
2009-05-18 07:42:00,84.65,84.67,84.65,84.65,271500000.0
2009-05-18 07:43:00,84.66,84.68,84.655,84.655,343000000.0
2009-05-18 07:44:00,84.65,84.65,84.64,84.64,111000000.0
2009-05-18 07:45:00,84.64,84.65,84.64,84.645,205400000.0
2009-05-18 07:46:00,84.645,84.66,84.64,84.64,102800000.0
2009-05-18 07:47:00,84.64,84.65,84.635,84.635,64600000.0
2009-05-18 07:48:00,84.64,84.685,84.635,84.685,298000000.0
2009-05-18 07:49:00,84.685,84.71,84.68,84.71,345900000.0
2009-05-18 07:50:00,84.695,84.7,84.68,84.68,277700000.0
2009-05-18 07:51:00,84.675,84.7,84.67,84.695,70200000.0
2009-05-18 07:52:00,84.685,84.7,84.67,84.68,175800000.0
2009-05-18 07:53:00,84.68,84.69,84.675,84.68,110600000.0
2009-05-18 07:54:00,84.675,84.68,84.66,84.67,562800000.0
2009-05-18 07:55:00,84.67,84.69,84.67,84.69,343599999.0
2009-05-18 07:56:00,84.695,84.695,84.625,84.65,161200000.0
2009-05-18 07:57:00,84.68,84.68,84.65,84.68,115100000.0
2009-05-18 07:58:00,84.68,84.71,84.67,84.69,574100000.0
2009-05-18 07:59:00,84.67,84.69,84.625,84.64,338000000.0
2009-05-18 08:00:00,84.64,84.64,84.61,84.61,125500000.0
2009-05-18 08:01:00,84.61,84.61,84.45,84.46,742899999.0
2009-05-18 08:02:00,84.46,84.49,84.435,84.455,376700000.0
2009-05-18 08:03:00,84.465,84.49,84.45,84.49,390800000.0
2009-05-18 08:04:00,84.485,84.545,84.485,84.54,475200000.0
2009-05-18 08:05:00,84.53,84.58,84.53,84.545,376400000.0
2009-05-18 08:06:00,84.555,84.56,84.505,84.52,353400000.0
2009-05-18 08:07:00,84.515,84.515,84.41,84.43,374200000.0
2009-05-18 08:08:00,84.43,84.44,84.38,84.43,555400000.0
2009-05-18 08:09:00,84.43,84.475,84.375,84.46,363500000.0
2009-05-18 08:10:00,84.47,84.51,84.46,84.505,408200000.0
2009-05-18 08:11:00,84.515,84.535,84.51,84.52,245100000.0
2009-05-18 08:12:00,84.52,84.525,84.47,84.525,388800000.0
2009-05-18 08:13:00,84.525,84.53,84.52,84.52,379000000.0
2009-05-18 08:14:00,84.525,84.525,84.475,84.52,593300000.0
2009-05-18 08:15:00,84.485,84.52,84.485,84.51,583499999.0
2009-05-18 08:16:00,84.51,84.56,84.505,84.55,515800000.0
2009-05-18 08:17:00,84.55,84.55,84.49,84.515,482600000.0
2009-05-18 08:18:00,84.515,84.55,84.485,84.505,366500000.0
2009-05-18 08:19:00,84.505,84.53,84.5,84.51,322800000.0
2009-05-18 08:20:00,84.51,84.52,84.46,84.46,325800004.0
2009-05-18 08:21:00,84.46,84.49,84.45,84.47,803200030.0
2009-05-18 08:22:00,84.47,84.515,84.47,84.505,277000000.0
2009-05-18 08:23:00,84.505,84.515,84.48,84.48,232200000.0
2009-05-18 08:24:00,84.48,84.48,84.47,84.47,65600000.0
2009-05-18 08:25:00,84.47,84.49,84.47,84.48,151200000.0
2009-05-18 08:26:00,84.49,84.51,84.46,84.51,396500000.0
2009-05-18 08:27:00,84.515,84.55,84.515,84.545,329100000.0
2009-05-18 08:28:00,84.545,84.55,84.53,84.54,636000000.0
2009-05-18 08:29:00,84.54,84.545,84.49,84.53,589200000.0
2009-05-18 08:30:00,84.53,84.53,84.47,84.47,444000000.0
2009-05-18 08:31:00,84.47,84.495,84.41,84.41,730399991.0
2009-05-18 08:32:00,84.415,84.465,84.405,84.455,675200000.0
2009-05-18 08:33:00,84.455,84.48,84.455,84.47,194800000.0
2009-05-18 08:34:00,84.465,84.465,84.43,84.435,467200000.0
2009-05-18 08:35:00,84.435,84.46,84.435,84.455,609800000.0
2009-05-18 08:36:00,84.455,84.465,84.435,84.455,395400000.0
2009-05-18 08:37:00,84.47,84.47,84.435,84.44,433200000.0
2009-05-18 08:38:00,84.44,84.455,84.43,84.43,165600000.0
2009-05-18 08:39:00,84.425,84.425,84.405,84.41,565800000.0
2009-05-18 08:40:00,84.41,84.435,84.405,84.43,268600000.0
2009-05-18 08:41:00,84.425,84.46,84.425,84.44,448600000.0
2009-05-18 08:42:00,84.44,84.45,84.395,84.43,621600000.0
2009-05-18 08:43:00,84.43,84.45,84.425,84.43,500000000.0
2009-05-18 08:44:00,84.425,84.43,84.375,84.4,593600000.0
2009-05-18 08:45:00,84.4,84.41,84.375,84.375,477600000.0
2009-05-18 08:46:00,84.375,84.38,84.355,84.37,750400000.0
2009-05-18 08:47:00,84.375,84.405,84.365,84.405,427800000.0
2009-05-18 08:48:00,84.41,84.43,84.41,84.42,223200000.0
2009-05-18 08:49:00,84.42,84.425,84.4,84.4,529800000.0
2009-05-18 08:50:00,84.4,84.405,84.395,84.4,288200000.0
2009-05-18 08:51:00,84.4,84.4,84.335,84.34,214400000.0
2009-05-18 08:52:00,84.345,84.37,84.32,84.33,472200000.0
2009-05-18 08:53:00,84.33,84.385,84.32,84.38,470400000.0
2009-05-18 08:54:00,84.385,84.395,84.355,84.355,234400000.0
2009-05-18 08:55:00,84.35,84.36,84.325,84.355,519200000.0
2009-05-18 08:56:00,84.355,84.42,84.355,84.41,453400000.0
2009-05-18 08:57:00,84.415,84.415,84.35,84.355,459800000.0
2009-05-18 08:58:00,84.355,84.385,84.345,84.385,352200000.0
2009-05-18 08:59:00,84.385,84.405,84.38,84.385,237200000.0
2009-05-18 09:00:00,84.385,84.45,84.36,84.435,423800000.0
2009-05-18 09:01:00,84.43,84.505,84.41,84.47,584200000.0
2009-05-18 09:02:00,84.47,84.505,84.46,84.5,431400000.0
2009-05-18 09:03:00,84.5,84.525,84.5,84.52,336800000.0
2009-05-18 09:04:00,84.515,84.585,84.515,84.585,445800000.0
2009-05-18 09:05:00,84.58,84.61,84.56,84.59,620800000.0
2009-05-18 09:06:00,84.59,84.59,84.535,84.54,402200000.0
2009-05-18 09:07:00,84.54,84.565,84.515,84.545,322800000.0
2009-05-18 09:08:00,84.545,84.55,84.5,84.52,387600000.0
2009-05-18 09:09:00,84.52,84.57,84.51,84.57,391000000.0
2009-05-18 09:10:00,84.565,84.605,84.545,84.575,517600001.0
2009-05-18 09:11:00,84.575,84.63,84.56,84.615,563400000.0
2009-05-18 09:12:00,84.615,84.655,84.615,84.65,513700000.0
2009-05-18 09:13:00,84.655,84.72,84.65,84.69,572400000.0
2009-05-18 09:14:00,84.695,84.755,84.695,84.735,514400000.0
2009-05-18 09:15:00,84.745,84.755,84.72,84.74,436200000.0
2009-05-18 09:16:00,84.745,84.755,84.72,84.73,343800000.0
2009-05-18 09:17:00,84.715,84.715,84.671,84.697,1842399990.0
2009-05-18 09:18:00,84.72,84.72,84.7,84.72,1842399990.0
2009-05-18 09:19:00,84.72,84.735,84.72,84.735,1488000002.0
2009-05-18 09:20:00,84.73,84.745,84.685,84.685,536800000.0
2009-05-18 09:21:00,84.685,84.705,84.66,84.685,537600000.0
2009-05-18 09:22:00,84.685,84.745,84.685,84.705,642800000.0
2009-05-18 09:23:00,84.715,84.72,84.67,84.68,514000000.0
2009-05-18 09:24:00,84.68,84.755,84.67,84.755,514200000.0
2009-05-18 09:25:00,84.755,84.765,84.735,84.735,248700000.0
2009-05-18 09:26:00,84.74,84.745,84.735,84.735,194600000.0
2009-05-18 09:27:00,84.735,84.77,84.735,84.76,206800000.0
2009-05-18 09:28:00,84.755,84.795,84.755,84.775,537800000.0
2009-05-18 09:29:00,84.775,84.795,84.755,84.79,298000000.0
2009-05-18 09:30:00,84.785,84.83,84.78,84.805,144200000.0
2009-05-18 09:31:00,84.805,84.855,84.8,84.825,233200000.0
2009-05-18 09:32:00,84.825,84.865,84.805,84.85,633400000.0
2009-05-18 09:33:00,84.855,84.915,84.83,84.9,439900000.0
2009-05-18 09:34:00,84.89,84.895,84.835,84.845,194100000.0
2009-05-18 09:35:00,84.835,84.885,84.835,84.88,710400000.0
2009-05-18 09:36:00,84.885,84.91,84.88,84.905,105000000.0
2009-05-18 09:37:00,84.905,84.92,84.85,84.85,520000000.0
2009-05-18 09:38:00,84.85,84.89,84.85,84.89,401100000.0
2009-05-18 09:39:00,84.89,84.9,84.86,84.865,370400000.0
2009-05-18 09:40:00,84.865,84.865,84.8,84.81,334900000.0
2009-05-18 09:41:00,84.815,84.835,84.81,84.825,449200000.0
2009-05-18 09:42:00,84.83,84.83,84.79,84.82,371000000.0
2009-05-18 09:43:00,84.82,84.84,84.81,84.835,532200000.0
2009-05-18 09:44:00,84.835,84.85,84.83,84.85,272400000.0
2009-05-18 09:45:00,84.85,84.875,84.845,84.865,241200000.0
2009-05-18 09:46:00,84.865,84.87,84.845,84.86,447200000.0
2009-05-18 09:47:00,84.86,84.865,84.84,84.865,443200000.0
2009-05-18 09:48:00,84.865,84.905,84.86,84.905,476200000.0
2009-05-18 09:49:00,84.905,84.905,84.82,84.86,465000000.0
2009-05-18 09:50:00,84.86,84.895,84.86,84.885,421000000.0
2009-05-18 09:51:00,84.885,84.885,84.845,84.845,339000000.0
2009-05-18 09:52:00,84.845,84.91,84.845,84.88,431400000.0
2009-05-18 09:53:00,84.88,84.88,84.85,84.85,350200000.0
2009-05-18 09:54:00,84.85,84.875,84.83,84.85,404800000.0
2009-05-18 09:55:00,84.85,84.865,84.85,84.865,297400000.0
2009-05-18 09:56:00,84.865,84.865,84.83,84.845,493600000.0
2009-05-18 09:57:00,84.845,84.88,84.83,84.88,359199999.0
2009-05-18 09:58:00,84.87,84.875,84.86,84.875,280800000.0
2009-05-18 09:59:00,84.88,84.905,84.87,84.895,277400000.0
2009-05-18 10:00:00,84.895,84.91,84.87,84.91,315400000.0
2009-05-18 10:01:00,84.9,84.925,84.885,84.905,436800000.0
2009-05-18 10:02:00,84.91,84.925,84.895,84.91,361600000.0
2009-05-18 10:03:00,84.91,84.915,84.825,84.83,310400000.0
2009-05-18 10:04:00,84.83,84.86,84.825,84.855,372400000.0
2009-05-18 10:05:00,84.855,84.89,84.855,84.875,363600000.0
2009-05-18 10:06:00,84.865,84.89,84.85,84.85,367400000.0
2009-05-18 10:07:00,84.85,84.885,84.85,84.85,413000000.0
2009-05-18 10:08:00,84.85,84.865,84.81,84.86,416000000.0
2009-05-18 10:09:00,84.86,84.86,84.815,84.835,353800000.0
2009-05-18 10:10:00,84.835,84.835,84.79,84.795,247200000.0
2009-05-18 10:11:00,84.8,84.8,84.75,84.76,426600000.0
2009-05-18 10:12:00,84.76,84.79,84.76,84.785,318800000.0
2009-05-18 10:13:00,84.785,84.805,84.78,84.785,456800000.0
2009-05-18 10:14:00,84.79,84.845,84.79,84.845,389600000.0
2009-05-18 10:15:00,84.845,84.875,84.825,84.87,129600000.0
2009-05-18 10:16:00,84.87,84.88,84.84,84.87,303800000.0
2009-05-18 10:17:00,84.87,84.875,84.835,84.845,300600000.0
2009-05-18 10:18:00,84.845,84.89,84.845,84.88,206000000.0
2009-05-18 10:19:00,84.885,84.915,84.865,84.865,531600000.0
2009-05-18 10:20:00,84.875,84.9,84.875,84.895,327200000.0
2009-05-18 10:21:00,84.895,84.895,84.845,84.85,530800000.0
2009-05-18 10:22:00,84.85,84.855,84.835,84.845,347400000.0
2009-05-18 10:23:00,84.845,84.855,84.83,84.84,428200000.0
2009-05-18 10:24:00,84.835,84.845,84.83,84.84,216800000.0
2009-05-18 10:25:00,84.84,84.84,84.82,84.825,185000000.0
2009-05-18 10:26:00,84.83,84.83,84.81,84.815,249000000.0
2009-05-18 10:27:00,84.82,84.82,84.81,84.81,96800000.0
2009-05-18 10:28:00,84.815,84.845,84.815,84.83,376400000.0
2009-05-18 10:29:00,84.83,84.83,84.77,84.775,372200000.0
2009-05-18 10:30:00,84.775,84.78,84.755,84.765,465000000.0
2009-05-18 10:31:00,84.765,84.8,84.755,84.8,336600000.0
2009-05-18 10:32:00,84.795,84.805,84.75,84.78,509800000.0
2009-05-18 10:33:00,84.79,84.8,84.775,84.795,438200000.0
2009-05-18 10:34:00,84.795,84.835,84.79,84.825,545400000.0
2009-05-18 10:35:00,84.825,84.845,84.805,84.825,523600000.0
2009-05-18 10:36:00,84.82,84.83,84.805,84.805,534600000.0
2009-05-18 10:37:00,84.805,84.84,84.8,84.835,412400000.0
2009-05-18 10:38:00,84.835,84.84,84.82,84.83,363000000.0
2009-05-18 10:39:00,84.825,84.855,84.825,84.855,259000000.0
2009-05-18 10:40:00,84.855,84.865,84.835,84.865,417400000.0
2009-05-18 10:41:00,84.865,84.9,84.84,84.9,319000000.0
2009-05-18 10:42:00,84.9,84.98,84.885,84.95,521800000.0
2009-05-18 10:43:00,84.955,85.045,84.945,85.045,493400000.0
2009-05-18 10:44:00,85.045,85.12,85.03,85.105,506800000.0
2009-05-18 10:45:00,85.1,85.13,85.085,85.125,375400000.0
2009-05-18 10:46:00,85.13,85.22,85.11,85.22,533800000.0
2009-05-18 10:47:00,85.215,85.285,85.17,85.18,553200000.0
2009-05-18 10:48:00,85.18,85.185,85.155,85.17,515000000.0
2009-05-18 10:49:00,85.165,85.18,85.14,85.165,529800000.0
2009-05-18 10:50:00,85.165,85.165,85.095,85.1,431800000.0
2009-05-18 10:51:00,85.12,85.12,85.095,85.11,487199999.0
2009-05-18 10:52:00,85.115,85.115,85.085,85.095,356200000.0
2009-05-18 10:53:00,85.095,85.1,85.09,85.1,90400000.0
2009-05-18 10:54:00,85.069,85.094,85.054,85.08,515000000.0
2009-05-18 10:55:00,85.087,85.099,85.05,85.089,463600000.0
2009-05-18 10:56:00,85.095,85.115,85.08,85.105,397000000.0
2009-05-18 10:57:00,85.11,85.115,85.075,85.105,463400000.0
2009-05-18 10:58:00,85.105,85.115,85.07,85.105,367600000.0
2009-05-18 10:59:00,85.105,85.13,85.095,85.11,398600000.0
2009-05-18 11:00:00,85.11,85.165,85.105,85.155,491800000.0
2009-05-18 11:01:00,85.155,85.2,85.145,85.165,453600000.0
2009-05-18 11:02:00,85.165,85.165,85.03,85.1,454200000.0
2009-05-18 11:03:00,85.095,85.155,85.095,85.145,551200000.0
2009-05-18 11:04:00,85.145,85.18,85.14,85.145,347600000.0
2009-05-18 11:05:00,85.15,85.185,85.15,85.17,262000000.0
2009-05-18 11:06:00,85.17,85.19,85.16,85.18,360400000.0
2009-05-18 11:07:00,85.19,85.2,85.175,85.175,308800000.0
2009-05-18 11:08:00,85.175,85.195,85.16,85.195,271400000.0
2009-05-18 11:09:00,85.2,85.24,85.19,85.195,443800000.0
2009-05-18 11:10:00,85.195,85.205,85.185,85.185,389000000.0
2009-05-18 11:11:00,85.185,85.2,85.16,85.175,544200000.0
2009-05-18 11:12:00,85.175,85.185,85.16,85.18,288000000.0
2009-05-18 11:13:00,85.17,85.18,85.15,85.175,523800000.0
2009-05-18 11:14:00,85.165,85.22,85.165,85.21,551800000.0
2009-05-18 11:15:00,85.21,85.235,85.2,85.205,360200000.0
2009-05-18 11:16:00,85.205,85.225,85.185,85.195,210800000.0
2009-05-18 11:17:00,85.195,85.195,85.16,85.185,241000000.0
2009-05-18 11:18:00,85.18,85.18,85.16,85.16,131000000.0
2009-05-18 11:19:00,85.16,85.175,85.15,85.155,266600000.0
2009-05-18 11:20:00,85.155,85.165,85.145,85.155,363400000.0
2009-05-18 11:21:00,85.155,85.185,85.15,85.17,260600000.0
2009-05-18 11:22:00,85.175,85.185,85.145,85.17,152200000.0
2009-05-18 11:23:00,85.165,85.18,85.165,85.18,235400000.0
2009-05-18 11:24:00,85.175,85.18,85.11,85.11,254000000.0
2009-05-18 11:25:00,85.1,85.115,85.1,85.11,201200000.0
2009-05-18 11:26:00,85.11,85.14,85.095,85.125,260600000.0
2009-05-18 11:27:00,85.125,85.16,85.12,85.155,227800000.0
2009-05-18 11:28:00,85.155,85.19,85.155,85.18,176000000.0
2009-05-18 11:29:00,85.175,85.23,85.175,85.215,462600000.0
2009-05-18 11:30:00,85.225,85.26,85.22,85.24,366800000.0
2009-05-18 11:31:00,85.245,85.255,85.21,85.21,501000000.0
2009-05-18 11:32:00,85.22,85.3,85.215,85.285,319200000.0
2009-05-18 11:33:00,85.285,85.305,85.25,85.295,470000000.0
2009-05-18 11:34:00,85.31,85.325,85.285,85.3,441400000.0
2009-05-18 11:35:00,85.3,85.305,85.27,85.275,349600000.0
2009-05-18 11:36:00,85.275,85.28,85.24,85.255,263200000.0
2009-05-18 11:37:00,85.255,85.275,85.245,85.275,252600000.0
2009-05-18 11:38:00,85.27,85.285,85.26,85.285,319200000.0
2009-05-18 11:39:00,85.285,85.3,85.28,85.29,95400000.0
2009-05-18 11:40:00,85.295,85.35,85.285,85.35,213600000.0
2009-05-18 11:41:00,85.355,85.39,85.345,85.375,504800000.0
2009-05-18 11:42:00,85.375,85.395,85.37,85.37,439400000.0
2009-05-18 11:43:00,85.37,85.385,85.36,85.365,484000000.0
2009-05-18 11:44:00,85.365,85.375,85.31,85.31,560800000.0
2009-05-18 11:45:00,85.31,85.32,85.285,85.285,394800000.0
2009-05-18 11:46:00,85.29,85.315,85.285,85.295,434400000.0
2009-05-18 11:47:00,85.29,85.295,85.27,85.275,242600000.0
2009-05-18 11:48:00,85.27,85.275,85.21,85.21,407800000.0
2009-05-18 11:49:00,85.215,85.215,85.18,85.19,499400000.0
2009-05-18 11:50:00,85.19,85.225,85.185,85.215,620200000.0
2009-05-18 11:51:00,85.215,85.32,85.21,85.305,551400000.0
2009-05-18 11:52:00,85.3,85.31,85.265,85.285,448400000.0
2009-05-18 11:53:00,85.29,85.3,85.26,85.265,424200000.0
2009-05-18 11:54:00,85.265,85.265,85.235,85.24,211000000.0
2009-05-18 11:55:00,85.235,85.24,85.225,85.225,174600000.0
2009-05-18 11:56:00,85.225,85.24,85.215,85.23,376000000.0
2009-05-18 11:57:00,85.23,85.235,85.21,85.225,225200000.0
2009-05-18 11:58:00,85.225,85.245,85.22,85.23,266800000.0
2009-05-18 11:59:00,85.23,85.23,85.215,85.215,410000000.0
2009-05-18 12:00:00,85.21,85.24,85.205,85.225,343800000.0
2009-05-18 12:01:00,85.225,85.25,85.22,85.225,545000000.0
2009-05-18 12:02:00,85.225,85.23,85.195,85.2,329400000.0
2009-05-18 12:03:00,85.205,85.23,85.185,85.215,508200000.0
2009-05-18 12:04:00,85.225,85.23,85.175,85.175,563600000.0
2009-05-18 12:05:00,85.175,85.195,85.175,85.19,312200000.0
2009-05-18 12:06:00,85.195,85.2,85.19,85.2,249600000.0
2009-05-18 12:07:00,85.2,85.205,85.19,85.2,555400000.0
2009-05-18 12:08:00,85.2,85.205,85.19,85.195,257000000.0
2009-05-18 12:09:00,85.2,85.235,85.2,85.215,250800000.0
2009-05-18 12:10:00,85.215,85.23,85.21,85.215,236600000.0
2009-05-18 12:11:00,85.215,85.26,85.215,85.23,442400000.0
2009-05-18 12:12:00,85.235,85.265,85.225,85.25,563400001.0
2009-05-18 12:13:00,85.25,85.25,85.225,85.23,313400000.0
2009-05-18 12:14:00,85.23,85.25,85.225,85.225,248000000.0
2009-05-18 12:15:00,85.225,85.255,85.22,85.245,369200000.0
2009-05-18 12:16:00,85.245,85.245,85.23,85.235,312000000.0
2009-05-18 12:17:00,85.235,85.24,85.215,85.24,286800000.0
2009-05-18 12:18:00,85.24,85.24,85.21,85.22,363200000.0
2009-05-18 12:19:00,85.22,85.23,85.205,85.21,344000000.0
2009-05-18 12:20:00,85.21,85.215,85.2,85.2,210800000.0
2009-05-18 12:21:00,85.21,85.21,85.2,85.21,187600000.0
2009-05-18 12:22:00,85.21,85.215,85.205,85.21,223600000.0
2009-05-18 12:23:00,85.205,85.21,85.19,85.19,167200000.0
2009-05-18 12:24:00,85.19,85.2,85.165,85.2,486200000.0
2009-05-18 12:25:00,85.2,85.215,85.19,85.195,231800000.0
2009-05-18 12:26:00,85.2,85.225,85.2,85.215,201400000.0
2009-05-18 12:27:00,85.22,85.22,85.2,85.2,183600000.0
2009-05-18 12:28:00,85.195,85.215,85.19,85.21,436400000.0
2009-05-18 12:29:00,85.21,85.22,85.205,85.21,274200000.0
2009-05-18 12:30:00,85.21,85.225,85.205,85.215,163000000.0
2009-05-18 12:31:00,85.215,85.245,85.215,85.24,112600000.0
2009-05-18 12:32:00,85.235,85.265,85.23,85.26,275000000.0
2009-05-18 12:33:00,85.255,85.31,85.24,85.305,322200000.0
2009-05-18 12:34:00,85.305,85.395,85.305,85.39,342800000.0
2009-05-18 12:35:00,85.395,85.395,85.31,85.325,346800000.0
2009-05-18 12:36:00,85.325,85.35,85.315,85.325,405400000.0
2009-05-18 12:37:00,85.325,85.325,85.28,85.285,293400000.0
2009-05-18 12:38:00,85.285,85.29,85.23,85.24,370200000.0
2009-05-18 12:39:00,85.26,85.28,85.245,85.255,495400000.0
2009-05-18 12:40:00,85.26,85.265,85.245,85.25,192800000.0
2009-05-18 12:41:00,85.25,85.25,85.21,85.22,415600000.0
2009-05-18 12:42:00,85.215,85.24,85.2,85.225,391000000.0
2009-05-18 12:43:00,85.23,85.23,85.195,85.2,355800000.0
2009-05-18 12:44:00,85.195,85.205,85.155,85.155,370000000.0
2009-05-18 12:45:00,85.155,85.21,85.15,85.21,337600000.0
2009-05-18 12:46:00,85.21,85.215,85.19,85.205,255400000.0
2009-05-18 12:47:00,85.2,85.23,85.195,85.2,275200000.0
2009-05-18 12:48:00,85.21,85.25,85.21,85.245,139800000.0
2009-05-18 12:49:00,85.245,85.26,85.245,85.26,166200000.0
2009-05-18 12:50:00,85.26,85.26,85.24,85.245,142600000.0
2009-05-18 12:51:00,85.245,85.245,85.215,85.225,278400000.0
2009-05-18 12:52:00,85.23,85.25,85.215,85.245,322200000.0
2009-05-18 12:53:00,85.245,85.275,85.245,85.26,151400000.0
2009-05-18 12:54:00,85.265,85.29,85.165,85.28,390600000.0
2009-05-18 12:55:00,85.28,85.285,85.255,85.27,478600000.0
2009-05-18 12:56:00,85.265,85.305,85.265,85.305,222000000.0
2009-05-18 12:57:00,85.305,85.32,85.29,85.315,352200000.0
2009-05-18 12:58:00,85.315,85.335,85.31,85.335,314200000.0
2009-05-18 12:59:00,85.34,85.35,85.32,85.34,299400000.0
2009-05-18 13:00:00,85.34,85.37,85.33,85.365,173000000.0
2009-05-18 13:01:00,85.36,85.38,85.345,85.375,290400000.0
2009-05-18 13:02:00,85.375,85.46,85.37,85.42,376800000.0
2009-05-18 13:03:00,85.415,85.435,85.41,85.425,206800000.0
2009-05-18 13:04:00,85.43,85.43,85.405,85.41,289600000.0
2009-05-18 13:05:00,85.41,85.415,85.38,85.4,285400000.0
2009-05-18 13:06:00,85.4,85.415,85.385,85.385,214200000.0
2009-05-18 13:07:00,85.385,85.39,85.37,85.375,336000000.0
2009-05-18 13:08:00,85.375,85.375,85.36,85.365,144400000.0
2009-05-18 13:09:00,85.365,85.375,85.325,85.335,198600000.0
2009-05-18 13:10:00,85.35,85.355,85.335,85.355,161200000.0
2009-05-18 13:11:00,85.355,85.355,85.33,85.345,319600000.0
2009-05-18 13:12:00,85.345,85.355,85.335,85.34,246800000.0
2009-05-18 13:13:00,85.34,85.355,85.31,85.335,459800000.0
2009-05-18 13:14:00,85.335,85.39,85.33,85.375,306400000.0
2009-05-18 13:15:00,85.375,85.385,85.365,85.38,493000000.0
2009-05-18 13:16:00,85.385,85.385,85.375,85.38,182400000.0
2009-05-18 13:17:00,85.38,85.395,85.365,85.375,328200000.0
2009-05-18 13:18:00,85.375,85.395,85.365,85.38,325600000.0
2009-05-18 13:19:00,85.38,85.39,85.375,85.38,151400000.0
2009-05-18 13:20:00,85.38,85.425,85.37,85.415,214800000.0
2009-05-18 13:21:00,85.415,85.48,85.41,85.465,290800000.0
2009-05-18 13:22:00,85.46,85.475,85.455,85.455,169600000.0
2009-05-18 13:23:00,85.455,85.455,85.425,85.43,257800000.0
2009-05-18 13:24:00,85.43,85.445,85.415,85.43,330600000.0
2009-05-18 13:25:00,85.435,85.44,85.4,85.405,312600000.0
2009-05-18 13:26:00,85.405,85.415,85.375,85.38,164400000.0
2009-05-18 13:27:00,85.38,85.425,85.38,85.425,245200000.0
2009-05-18 13:28:00,85.425,85.425,85.4,85.405,128000000.0
2009-05-18 13:29:00,85.405,85.41,85.4,85.41,139800000.0
2009-05-18 13:30:00,85.415,85.415,85.375,85.385,283200000.0
2009-05-18 13:31:00,85.385,85.395,85.375,85.375,244400000.0
2009-05-18 13:32:00,85.375,85.38,85.35,85.36,323400000.0
2009-05-18 13:33:00,85.36,85.415,85.36,85.41,409000000.0
2009-05-18 13:34:00,85.405,85.41,85.35,85.37,465600000.0
2009-05-18 13:35:00,85.37,85.41,85.36,85.41,328000000.0
2009-05-18 13:36:00,85.41,85.47,85.41,85.47,366200000.0
2009-05-18 13:37:00,85.475,85.5,85.445,85.5,391000000.0
2009-05-18 13:38:00,85.495,85.495,85.47,85.47,437600000.0
2009-05-18 13:39:00,85.47,85.49,85.45,85.485,318400000.0
2009-05-18 13:40:00,85.485,85.575,85.47,85.57,316400000.0
2009-05-18 13:41:00,85.57,85.61,85.55,85.595,397600000.0
2009-05-18 13:42:00,85.59,85.635,85.58,85.605,542200000.0
2009-05-18 13:43:00,85.6,85.62,85.56,85.615,486600000.0
2009-05-18 13:44:00,85.605,85.61,85.54,85.575,488600000.0
2009-05-18 13:45:00,85.575,85.64,85.555,85.625,453000000.0
2009-05-18 13:46:00,85.615,85.645,85.61,85.64,348800000.0
2009-05-18 13:47:00,85.64,85.64,85.595,85.615,375600000.0
2009-05-18 13:48:00,85.615,85.67,85.615,85.64,314400000.0
2009-05-18 13:49:00,85.64,85.66,85.61,85.615,291400000.0
2009-05-18 13:50:00,85.615,85.625,85.61,85.625,220000000.0
2009-05-18 13:51:00,85.625,85.635,85.61,85.62,225600000.0
2009-05-18 13:52:00,85.615,85.63,85.605,85.605,213200000.0
2009-05-18 13:53:00,85.605,85.605,85.575,85.58,343000000.0
2009-05-18 13:54:00,85.58,85.58,85.54,85.56,219400000.0
2009-05-18 13:55:00,85.56,85.585,85.555,85.58,313000000.0
2009-05-18 13:56:00,85.58,85.595,85.57,85.58,404000000.0
2009-05-18 13:57:00,85.58,85.585,85.56,85.58,318000000.0
2009-05-18 13:58:00,85.58,85.61,85.57,85.59,252600000.0
2009-05-18 13:59:00,85.595,85.6,85.57,85.57,312000000.0
2009-05-18 14:00:00,85.565,85.6,85.555,85.59,319800000.0
2009-05-18 14:01:00,85.585,85.6,85.585,85.595,187400000.0
2009-05-18 14:02:00,85.595,85.605,85.58,85.585,370400000.0
2009-05-18 14:03:00,85.585,85.645,85.58,85.62,450800000.0
2009-05-18 14:04:00,85.62,85.63,85.565,85.595,389800000.0
2009-05-18 14:05:00,85.595,85.625,85.575,85.575,189200000.0
2009-05-18 14:06:00,85.58,85.59,85.56,85.56,281000000.0
2009-05-18 14:07:00,85.57,85.595,85.56,85.575,399600000.0
2009-05-18 14:08:00,85.575,85.585,85.56,85.57,234000000.0
2009-05-18 14:09:00,85.57,85.585,85.565,85.575,359800000.0
2009-05-18 14:10:00,85.58,85.605,85.57,85.58,400800000.0
2009-05-18 14:11:00,85.58,85.61,85.58,85.585,216000000.0
2009-05-18 14:12:00,85.59,85.6,85.57,85.575,267800000.0
2009-05-18 14:13:00,85.57,85.58,85.53,85.535,201000000.0
2009-05-18 14:14:00,85.53,85.535,85.515,85.515,295600000.0
2009-05-18 14:15:00,85.515,85.525,85.485,85.49,564600000.0
2009-05-18 14:16:00,85.49,85.49,85.465,85.48,302400000.0
2009-05-18 14:17:00,85.48,85.485,85.47,85.475,263200000.0
2009-05-18 14:18:00,85.475,85.49,85.47,85.485,384000000.0
2009-05-18 14:19:00,85.485,85.555,85.48,85.535,282700000.0
2009-05-18 14:20:00,85.535,85.575,85.52,85.575,218400000.0
2009-05-18 14:21:00,85.575,85.58,85.55,85.55,348200000.0
2009-05-18 14:22:00,85.55,85.57,85.545,85.55,211200000.0
2009-05-18 14:23:00,85.55,85.56,85.54,85.55,314800000.0
2009-05-18 14:24:00,85.55,85.555,85.53,85.545,297200000.0
2009-05-18 14:25:00,85.55,85.55,85.535,85.535,99800000.0
2009-05-18 14:26:00,85.535,85.545,85.535,85.54,198000000.0
2009-05-18 14:27:00,85.54,85.56,85.52,85.535,381400000.0
2009-05-18 14:28:00,85.53,85.53,85.5,85.5,369800000.0
2009-05-18 14:29:00,85.5,85.515,85.495,85.495,208600000.0
2009-05-18 14:30:00,85.495,85.5,85.475,85.5,271000000.0
2009-05-18 14:31:00,85.5,85.505,85.485,85.485,125200000.0
2009-05-18 14:32:00,85.485,85.485,85.47,85.47,150400000.0
2009-05-18 14:33:00,85.47,85.515,85.46,85.505,536600000.0
2009-05-18 14:34:00,85.505,85.545,85.505,85.535,254600000.0
2009-05-18 14:35:00,85.54,85.56,85.535,85.545,156400000.0
2009-05-18 14:36:00,85.54,85.55,85.525,85.545,288800000.0
2009-05-18 14:37:00,85.55,85.57,85.525,85.545,292000000.0
2009-05-18 14:38:00,85.555,85.555,85.52,85.53,237000000.0
2009-05-18 14:39:00,85.53,85.56,85.525,85.56,184000000.0
2009-05-18 14:40:00,85.555,85.555,85.515,85.515,295800000.0
2009-05-18 14:41:00,85.515,85.53,85.5,85.505,388800000.0
2009-05-18 14:42:00,85.505,85.53,85.485,85.495,249200000.0
2009-05-18 14:43:00,85.495,85.495,85.435,85.445,191200000.0
2009-05-18 14:44:00,85.44,85.455,85.42,85.42,320000000.0
2009-05-18 14:45:00,85.42,85.435,85.405,85.405,324800000.0
2009-05-18 14:46:00,85.405,85.43,85.405,85.425,243200000.0
2009-05-18 14:47:00,85.43,85.48,85.425,85.47,368000000.0
2009-05-18 14:48:00,85.47,85.485,85.46,85.485,307600000.0
2009-05-18 14:49:00,85.485,85.49,85.47,85.48,306200000.0
2009-05-18 14:50:00,85.48,85.485,85.46,85.46,286600000.0
2009-05-18 14:51:00,85.46,85.475,85.44,85.465,323400000.0
2009-05-18 14:52:00,85.465,85.475,85.445,85.46,414000000.0
2009-05-18 14:53:00,85.46,85.47,85.44,85.46,435400000.0
2009-05-18 14:54:00,85.45,85.48,85.44,85.475,262200000.0
2009-05-18 14:55:00,85.47,85.49,85.47,85.48,249800000.0
2009-05-18 14:56:00,85.48,85.485,85.455,85.46,260000000.0
2009-05-18 14:57:00,85.46,85.515,85.46,85.505,297200000.0
2009-05-18 14:58:00,85.505,85.53,85.5,85.53,262400000.0
2009-05-18 14:59:00,85.53,85.53,85.475,85.485,307200000.0
2009-05-18 15:00:00,85.485,85.495,85.47,85.47,268000000.0
2009-05-18 15:01:00,85.47,85.515,85.45,85.46,505800000.0
2009-05-18 15:02:00,85.465,85.485,85.46,85.47,137600000.0
2009-05-18 15:03:00,85.475,85.49,85.465,85.47,347400002.0
2009-05-18 15:04:00,85.47,85.51,85.47,85.5,226400000.0
2009-05-18 15:05:00,85.495,85.525,85.49,85.515,310600000.0
2009-05-18 15:06:00,85.515,85.52,85.5,85.515,297200000.0
2009-05-18 15:07:00,85.51,85.57,85.51,85.57,217400000.0
2009-05-18 15:08:00,85.575,85.61,85.57,85.58,401000000.0
2009-05-18 15:09:00,85.585,85.63,85.575,85.585,358600000.0
2009-05-18 15:10:00,85.585,85.615,85.585,85.595,223000000.0
2009-05-18 15:11:00,85.595,85.595,85.57,85.585,392400000.0
2009-05-18 15:12:00,85.585,85.585,85.555,85.56,395400000.0
2009-05-18 15:13:00,85.56,85.575,85.55,85.565,291200000.0
2009-05-18 15:14:00,85.565,85.57,85.545,85.545,560200000.0
2009-05-18 15:15:00,85.545,85.57,85.535,85.55,685200000.0
2009-05-18 15:16:00,85.545,85.555,85.535,85.54,413800000.0
2009-05-18 15:17:00,85.54,85.565,85.535,85.545,371400000.0
2009-05-18 15:18:00,85.545,85.55,85.515,85.52,349600000.0
2009-05-18 15:19:00,85.525,85.58,85.525,85.555,326400000.0
2009-05-18 15:20:00,85.555,85.555,85.515,85.515,329800000.0
2009-05-18 15:21:00,85.515,85.555,85.515,85.525,313400000.0
2009-05-18 15:22:00,85.525,85.54,85.49,85.54,434200000.0
2009-05-18 15:23:00,85.535,85.605,85.535,85.585,437200000.0
2009-05-18 15:24:00,85.585,85.595,85.565,85.575,319800000.0
2009-05-18 15:25:00,85.575,85.6,85.575,85.6,218600000.0
2009-05-18 15:26:00,85.605,85.615,85.585,85.585,180200000.0
2009-05-18 15:27:00,85.585,85.585,85.55,85.56,305600000.0
2009-05-18 15:28:00,85.55,85.565,85.54,85.545,184800000.0
2009-05-18 15:29:00,85.545,85.555,85.535,85.54,153800000.0
2009-05-18 15:30:00,85.54,85.59,85.535,85.55,557000000.0
2009-05-18 15:31:00,85.545,85.565,85.53,85.53,251400000.0
2009-05-18 15:32:00,85.535,85.585,85.535,85.555,402000000.0
2009-05-18 15:33:00,85.555,85.595,85.555,85.58,349000000.0
2009-05-18 15:34:00,85.58,85.595,85.53,85.565,381600000.0
2009-05-18 15:35:00,85.565,85.565,85.51,85.51,277400000.0
2009-05-18 15:36:00,85.51,85.52,85.48,85.48,304800000.0
2009-05-18 15:37:00,85.475,85.5,85.475,85.475,331600000.0
2009-05-18 15:38:00,85.475,85.525,85.475,85.52,572000000.0
2009-05-18 15:39:00,85.52,85.54,85.505,85.525,135000000.0
2009-05-18 15:40:00,85.525,85.535,85.45,85.465,143600000.0
2009-05-18 15:41:00,85.455,85.5,85.45,85.485,159400000.0
2009-05-18 15:42:00,85.485,85.495,85.45,85.465,203000000.0
2009-05-18 15:43:00,85.465,85.475,85.445,85.465,161800000.0
2009-05-18 15:44:00,85.465,85.52,85.43,85.515,220400000.0
2009-05-18 15:45:00,85.52,85.535,85.495,85.5,169600000.0
2009-05-18 15:46:00,85.495,85.53,85.495,85.52,256200000.0
2009-05-18 15:47:00,85.515,85.525,85.475,85.525,340000000.0
2009-05-18 15:48:00,85.525,85.525,85.485,85.495,410800000.0
2009-05-18 15:49:00,85.495,85.52,85.465,85.51,433400000.0
2009-05-18 15:50:00,85.51,85.555,85.505,85.555,163400000.0
2009-05-18 15:51:00,85.555,85.57,85.545,85.555,414400000.0
2009-05-18 15:52:00,85.565,85.58,85.55,85.55,346400000.0
2009-05-18 15:53:00,85.55,85.57,85.525,85.56,423600000.0
2009-05-18 15:54:00,85.555,85.555,85.485,85.505,499400000.0
2009-05-18 15:55:00,85.51,85.545,85.51,85.535,470400000.0
2009-05-18 15:56:00,85.535,85.54,85.495,85.515,283000000.0
2009-05-18 15:57:00,85.515,85.525,85.495,85.505,254200000.0
2009-05-18 15:58:00,85.505,85.515,85.505,85.505,101000000.0
2009-05-18 15:59:00,85.505,85.53,85.505,85.52,382400000.0
2009-05-18 16:00:00,85.515,85.57,85.515,85.555,420200000.0
2009-05-18 16:01:00,85.56,85.56,85.48,85.49,484400000.0
2009-05-18 16:02:00,85.49,85.505,85.47,85.505,440800000.0
2009-05-18 16:03:00,85.505,85.51,85.48,85.48,247800000.0
2009-05-18 16:04:00,85.48,85.49,85.455,85.465,342200000.0
2009-05-18 16:05:00,85.465,85.495,85.46,85.465,264600000.0
2009-05-18 16:06:00,85.465,85.545,85.465,85.53,343400000.0
2009-05-18 16:07:00,85.53,85.53,85.47,85.49,540200000.0
2009-05-18 16:08:00,85.48,85.49,85.425,85.445,366200000.0
2009-05-18 16:09:00,85.44,85.47,85.43,85.455,559000000.0
2009-05-18 16:10:00,85.455,85.505,85.43,85.48,645200000.0
2009-05-18 16:11:00,85.48,85.485,85.425,85.44,337000000.0
2009-05-18 16:12:00,85.44,85.45,85.405,85.425,295800000.0
2009-05-18 16:13:00,85.425,85.425,85.36,85.365,315400000.0
2009-05-18 16:14:00,85.36,85.43,85.36,85.415,261800000.0
2009-05-18 16:15:00,85.41,85.43,85.39,85.425,317200000.0
2009-05-18 16:16:00,85.425,85.455,85.415,85.425,387400000.0
2009-05-18 16:17:00,85.425,85.45,85.4,85.44,429400000.0
2009-05-18 16:18:00,85.44,85.465,85.425,85.435,332800000.0
2009-05-18 16:19:00,85.435,85.465,85.43,85.46,258400000.0
2009-05-18 16:20:00,85.465,85.505,85.465,85.49,259200000.0
2009-05-18 16:21:00,85.485,85.495,85.475,85.485,129400000.0
2009-05-18 16:22:00,85.49,85.51,85.475,85.51,230800000.0
2009-05-18 16:23:00,85.515,85.515,85.49,85.495,162200000.0
2009-05-18 16:24:00,85.5,85.52,85.48,85.52,166000000.0
2009-05-18 16:25:00,85.51,85.525,85.5,85.51,329600000.0
2009-05-18 16:26:00,85.51,85.53,85.495,85.5,385000000.0
2009-05-18 16:27:00,85.5,85.52,85.495,85.515,345400000.0
2009-05-18 16:28:00,85.515,85.54,85.5,85.52,520200000.0
2009-05-18 16:29:00,85.52,85.52,85.45,85.46,426200000.0
2009-05-18 16:30:00,85.46,85.51,85.46,85.495,394600000.0
2009-05-18 16:31:00,85.5,85.515,85.465,85.505,338000000.0
2009-05-18 16:32:00,85.505,85.555,85.505,85.525,359800000.0
2009-05-18 16:33:00,85.525,85.525,85.46,85.48,481000000.0
2009-05-18 16:34:00,85.475,85.505,85.455,85.49,310400000.0
2009-05-18 16:35:00,85.49,85.515,85.49,85.51,320600000.0
2009-05-18 16:36:00,85.515,85.52,85.48,85.49,310000000.0
2009-05-18 16:37:00,85.49,85.54,85.49,85.535,352800000.0
2009-05-18 16:38:00,85.525,85.525,85.5,85.505,100200000.0
2009-05-18 16:39:00,85.505,85.52,85.5,85.51,368000000.0
2009-05-18 16:40:00,85.505,85.51,85.47,85.485,365800000.0
2009-05-18 16:41:00,85.48,85.505,85.465,85.49,508600000.0
2009-05-18 16:42:00,85.49,85.55,85.49,85.515,308000000.0
2009-05-18 16:43:00,85.515,85.555,85.515,85.535,413200000.0
2009-05-18 16:44:00,85.53,85.565,85.53,85.55,233200000.0
2009-05-18 16:45:00,85.55,85.565,85.54,85.555,256800000.0
2009-05-18 16:46:00,85.56,85.575,85.53,85.545,298600000.0
2009-05-18 16:47:00,85.55,85.56,85.525,85.53,270000000.0
2009-05-18 16:48:00,85.53,85.545,85.515,85.515,325800000.0
2009-05-18 16:49:00,85.515,85.52,85.475,85.515,289800000.0
2009-05-18 16:50:00,85.515,85.52,85.5,85.51,133800000.0
2009-05-18 16:51:00,85.51,85.54,85.5,85.54,386000000.0
2009-05-18 16:52:00,85.54,85.555,85.53,85.545,142800000.0
2009-05-18 16:53:00,85.545,85.555,85.525,85.525,142400000.0
2009-05-18 16:54:00,85.525,85.53,85.495,85.515,225800000.0
2009-05-18 16:55:00,85.51,85.53,85.5,85.52,331600000.0
2009-05-18 16:56:00,85.53,85.555,85.515,85.535,291600000.0
2009-05-18 16:57:00,85.54,85.545,85.515,85.515,122800000.0
2009-05-18 16:58:00,85.515,85.52,85.495,85.5,271000000.0
2009-05-18 16:59:00,85.505,85.575,85.5,85.535,314400000.0
2009-05-18 17:00:00,85.54,85.555,85.515,85.535,341000000.0
2009-05-18 17:01:00,85.535,85.565,85.53,85.55,273200000.0
2009-05-18 17:02:00,85.55,85.565,85.53,85.54,176600000.0
2009-05-18 17:03:00,85.535,85.58,85.535,85.58,236400000.0
2009-05-18 17:04:00,85.575,85.59,85.57,85.575,146800000.0
2009-05-18 17:05:00,85.575,85.61,85.575,85.59,204000000.0
2009-05-18 17:06:00,85.585,85.585,85.565,85.575,163000000.0
2009-05-18 17:07:00,85.57,85.58,85.54,85.545,374000000.0
2009-05-18 17:08:00,85.545,85.56,85.545,85.56,438000000.0
2009-05-18 17:09:00,85.56,85.56,85.54,85.545,386000000.0
2009-05-18 17:10:00,85.545,85.565,85.545,85.555,247400000.0
2009-05-18 17:11:00,85.555,85.565,85.545,85.55,224000000.0
2009-05-18 17:12:00,85.555,85.555,85.525,85.535,310800000.0
2009-05-18 17:13:00,85.54,85.62,85.54,85.615,445800000.0
2009-05-18 17:14:00,85.61,85.615,85.575,85.595,363600000.0
2009-05-18 17:15:00,85.6,85.63,85.59,85.615,451200000.0
2009-05-18 17:16:00,85.615,85.73,85.615,85.695,375200000.0
2009-05-18 17:17:00,85.695,85.75,85.69,85.745,137400000.0
2009-05-18 17:18:00,85.745,85.76,85.71,85.71,195200000.0
2009-05-18 17:19:00,85.71,85.73,85.675,85.68,302000000.0
2009-05-18 17:20:00,85.68,85.695,85.665,85.67,394200000.0
2009-05-18 17:21:00,85.67,85.705,85.66,85.695,444400000.0
2009-05-18 17:22:00,85.695,85.73,85.695,85.715,334200000.0
2009-05-18 17:23:00,85.715,85.73,85.69,85.725,508400000.0
2009-05-18 17:24:00,85.725,85.745,85.715,85.72,341000000.0
2009-05-18 17:25:00,85.725,85.765,85.71,85.75,415200000.0
2009-05-18 17:26:00,85.75,85.795,85.71,85.715,398200000.0
2009-05-18 17:27:00,85.715,85.715,85.705,85.705,280400000.0
2009-05-18 17:28:00,85.705,85.725,85.655,85.715,332000000.0
2009-05-18 17:29:00,85.715,85.735,85.71,85.735,265000000.0
2009-05-18 17:30:00,85.725,85.77,85.715,85.725,435200000.0
2009-05-18 17:31:00,85.74,85.76,85.71,85.71,264000000.0
2009-05-18 17:32:00,85.715,85.74,85.705,85.73,195800000.0
2009-05-18 17:33:00,85.735,85.745,85.72,85.73,202400000.0
2009-05-18 17:34:00,85.745,85.755,85.74,85.755,286400000.0
2009-05-18 17:35:00,85.755,85.755,85.745,85.75,173200000.0
2009-05-18 17:36:00,85.75,85.75,85.73,85.735,164800000.0
2009-05-18 17:37:00,85.735,85.74,85.715,85.72,284200000.0
2009-05-18 17:38:00,85.72,85.74,85.715,85.725,176600000.0
2009-05-18 17:39:00,85.725,85.725,85.69,85.695,318400000.0
2009-05-18 17:40:00,85.695,85.73,85.69,85.69,198600000.0
2009-05-18 17:41:00,85.69,85.7,85.67,85.685,261000000.0
2009-05-18 17:42:00,85.685,85.7,85.67,85.685,154200000.0
2009-05-18 17:43:00,85.68,85.72,85.675,85.705,260000000.0
2009-05-18 17:44:00,85.705,85.72,85.7,85.71,133200000.0
2009-05-18 17:45:00,85.705,85.82,85.7,85.8,602000000.0
2009-05-18 17:46:00,85.8,85.85,85.77,85.85,536000000.0
2009-05-18 17:47:00,85.85,85.855,85.83,85.835,401200000.0
2009-05-18 17:48:00,85.835,85.87,85.825,85.86,233400000.0
2009-05-18 17:49:00,85.865,85.865,85.78,85.78,605800000.0
2009-05-18 17:50:00,85.78,85.795,85.75,85.77,495200000.0
2009-05-18 17:51:00,85.77,85.815,85.77,85.815,405200000.0
2009-05-18 17:52:00,85.815,85.85,85.81,85.845,108800000.0
2009-05-18 17:53:00,85.845,85.855,85.805,85.84,291200000.0
2009-05-18 17:54:00,85.84,85.84,85.81,85.825,172400000.0
2009-05-18 17:55:00,85.825,85.91,85.825,85.91,153800000.0
2009-05-18 17:56:00,85.915,85.92,85.87,85.915,168200000.0
2009-05-18 17:57:00,85.91,85.96,85.9,85.915,366000000.0
2009-05-18 17:58:00,85.91,85.92,85.9,85.9,150200000.0
2009-05-18 17:59:00,85.9,85.925,85.895,85.9,140000000.0
2009-05-18 18:00:00,85.905,85.93,85.875,85.885,147000000.0
2009-05-18 18:01:00,85.875,85.945,85.87,85.935,170200000.0
2009-05-18 18:02:00,85.935,85.935,85.92,85.93,180800000.0
2009-05-18 18:03:00,85.925,85.93,85.91,85.915,223600001.0
2009-05-18 18:04:00,85.94,85.95,85.92,85.925,247400000.0
2009-05-18 18:05:00,85.925,85.935,85.9,85.915,166200000.0
2009-05-18 18:06:00,85.91,85.935,85.895,85.905,275000000.0
2009-05-18 18:07:00,85.895,85.905,85.885,85.89,201800000.0
2009-05-18 18:08:00,85.895,85.925,85.885,85.925,254400000.0
2009-05-18 18:09:00,85.925,85.925,85.9,85.9,266800000.0
2009-05-18 18:10:00,85.905,85.93,85.905,85.915,226800000.0
2009-05-18 18:11:00,85.915,85.915,85.895,85.905,127800000.0
2009-05-18 18:12:00,85.91,85.935,85.91,85.93,183800000.0
2009-05-18 18:13:00,85.93,85.94,85.925,85.93,223400000.0
2009-05-18 18:14:00,85.93,85.945,85.915,85.945,241800000.0
2009-05-18 18:15:00,85.94,85.95,85.92,85.94,299200000.0
2009-05-18 18:16:00,85.935,85.96,85.93,85.945,299600000.0
2009-05-18 18:17:00,85.95,85.955,85.93,85.94,72200000.0
2009-05-18 18:18:00,85.93,85.935,85.905,85.915,182200001.0
2009-05-18 18:19:00,85.915,85.945,85.915,85.945,293600000.0
2009-05-18 18:20:00,85.945,85.965,85.945,85.95,254800000.0
2009-05-18 18:21:00,85.95,85.99,85.935,85.97,486800000.0
2009-05-18 18:22:00,85.975,86.055,85.97,86.03,727200001.0
2009-05-18 18:23:00,86.035,86.035,85.97,85.98,363200000.0
2009-05-18 18:24:00,85.98,86.0,85.98,85.995,120800000.0
2009-05-18 18:25:00,86.005,86.07,86.005,86.055,294600000.0
2009-05-18 18:26:00,86.055,86.065,86.03,86.055,376200000.0
2009-05-18 18:27:00,86.055,86.095,86.05,86.075,532200000.0
2009-05-18 18:28:00,86.075,86.09,86.06,86.09,536000000.0
2009-05-18 18:29:00,86.09,86.1,86.065,86.075,367599999.0
2009-05-18 18:30:00,86.075,86.085,86.065,86.08,280400000.0
2009-05-18 18:31:00,86.08,86.115,86.07,86.115,400200000.0
2009-05-18 18:32:00,86.11,86.17,86.11,86.145,205200000.0
2009-05-18 18:33:00,86.14,86.165,86.12,86.125,103400000.0
2009-05-18 18:34:00,86.125,86.125,86.095,86.12,79400000.0
2009-05-18 18:35:00,86.115,86.125,86.11,86.115,66600000.0
2009-05-18 18:36:00,86.105,86.16,86.105,86.145,185000000.0
2009-05-18 18:37:00,86.145,86.165,86.13,86.15,190000000.0
2009-05-18 18:38:00,86.15,86.155,86.125,86.14,320600000.0
2009-05-18 18:39:00,86.14,86.19,86.135,86.185,286400000.0
2009-05-18 18:40:00,86.185,86.2,86.175,86.195,174200000.0
2009-05-18 18:41:00,86.205,86.23,86.205,86.215,206600000.0
2009-05-18 18:42:00,86.215,86.22,86.2,86.21,330800000.0
2009-05-18 18:43:00,86.21,86.255,86.21,86.25,192000000.0
2009-05-18 18:44:00,86.255,86.295,86.24,86.285,369600000.0
2009-05-18 18:45:00,86.285,86.29,86.27,86.285,84800000.0
2009-05-18 18:46:00,86.285,86.315,86.275,86.29,159600000.0
2009-05-18 18:47:00,86.29,86.35,86.29,86.34,145800000.0
2009-05-18 18:48:00,86.335,86.34,86.295,86.3,255800000.0
2009-05-18 18:49:00,86.3,86.325,86.295,86.315,151800000.0
2009-05-18 18:50:00,86.33,86.33,86.31,86.31,108200000.0
2009-05-18 18:51:00,86.305,86.315,86.295,86.295,56000000.0
2009-05-18 18:52:00,86.295,86.305,86.28,86.305,129600000.0
2009-05-18 18:53:00,86.29,86.29,86.27,86.29,106400000.0
2009-05-18 18:54:00,86.295,86.32,86.28,86.28,87400000.0
2009-05-18 18:55:00,86.28,86.28,86.265,86.265,80000000.0
2009-05-18 18:56:00,86.27,86.275,86.27,86.275,28800000.0
2009-05-18 18:57:00,86.275,86.285,86.265,86.27,226400000.0
2009-05-18 18:58:00,86.27,86.315,86.27,86.29,246000000.0
2009-05-18 18:59:00,86.295,86.32,86.285,86.32,254800000.0
2009-05-18 19:00:00,86.32,86.325,86.295,86.305,149600000.0
2009-05-18 19:01:00,86.305,86.31,86.245,86.25,371600000.0
2009-05-18 19:02:00,86.25,86.26,86.235,86.255,241400000.0
2009-05-18 19:03:00,86.26,86.275,86.245,86.26,121600000.0
2009-05-18 19:04:00,86.26,86.26,86.24,86.25,97000000.0
2009-05-18 19:05:00,86.235,86.235,86.195,86.195,122200000.0
2009-05-18 19:06:00,86.195,86.195,86.185,86.19,65600000.0
2009-05-18 19:07:00,86.19,86.19,86.185,86.185,28800000.0
2009-05-18 19:08:00,86.185,86.19,86.18,86.18,44200000.0
2009-05-18 19:09:00,86.185,86.19,86.175,86.19,43200000.0
2009-05-18 19:10:00,86.19,86.205,86.17,86.2,153400000.0
2009-05-18 19:11:00,86.19,86.2,86.175,86.18,92400000.0
2009-05-18 19:12:00,86.185,86.2,86.18,86.19,83000000.0
2009-05-18 19:13:00,86.21,86.305,86.195,86.285,220800000.0
2009-05-18 19:14:00,86.28,86.285,86.265,86.27,121000000.0
2009-05-18 19:15:00,86.265,86.265,86.245,86.265,96400000.0
2009-05-18 19:16:00,86.26,86.265,86.225,86.24,88200000.0
2009-05-18 19:17:00,86.235,86.265,86.225,86.255,88000000.0
2009-05-18 19:18:00,86.25,86.28,86.25,86.28,69000000.0
2009-05-18 19:19:00,86.28,86.28,86.255,86.255,124800000.0
2009-05-18 19:20:00,86.265,86.28,86.245,86.255,73600000.0
2009-05-18 19:21:00,86.255,86.255,86.215,86.235,87000000.0
2009-05-18 19:22:00,86.235,86.235,86.205,86.22,194400000.0
2009-05-18 19:23:00,86.22,86.26,86.215,86.26,75800000.0
2009-05-18 19:24:00,86.26,86.27,86.24,86.26,90600000.0
2009-05-18 19:25:00,86.25,86.265,86.25,86.265,45200000.0
2009-05-18 19:26:00,86.265,86.265,86.215,86.22,193200000.0
2009-05-18 19:27:00,86.22,86.22,86.205,86.205,72000000.0
2009-05-18 19:28:00,86.2,86.225,86.2,86.22,41600000.0
2009-05-18 19:29:00,86.225,86.245,86.225,86.245,65600000.0
2009-05-18 19:30:00,86.245,86.255,86.215,86.225,81600000.0
2009-05-18 19:31:00,86.22,86.235,86.22,86.235,27200000.0
2009-05-18 19:32:00,86.245,86.245,86.23,86.23,61000000.0
2009-05-18 19:33:00,86.22,86.23,86.22,86.23,55600000.0
2009-05-18 19:34:00,86.235,86.24,86.23,86.24,34400000.0
2009-05-18 19:35:00,86.24,86.245,86.23,86.23,59200000.0
2009-05-18 19:36:00,86.23,86.25,86.225,86.245,92600000.0
2009-05-18 19:37:00,86.245,86.255,86.245,86.255,70600000.0
2009-05-18 19:38:00,86.255,86.255,86.225,86.23,101800000.0
2009-05-18 19:39:00,86.23,86.23,86.225,86.23,11200000.0
2009-05-18 19:40:00,86.23,86.235,86.205,86.205,50000000.0
2009-05-18 19:41:00,86.205,86.205,86.19,86.2,57400000.0
2009-05-18 19:42:00,86.2,86.205,86.195,86.2,97800000.0
2009-05-18 19:43:00,86.2,86.215,86.19,86.205,123400000.0
2009-05-18 19:44:00,86.205,86.22,86.2,86.215,187600000.0
2009-05-18 19:45:00,86.215,86.215,86.205,86.21,54600000.0
2009-05-18 19:46:00,86.205,86.225,86.205,86.21,188000000.0
2009-05-18 19:47:00,86.21,86.24,86.195,86.21,243600000.0
2009-05-18 19:48:00,86.205,86.205,86.2,86.2,101800000.0
2009-05-18 19:49:00,86.2,86.205,86.2,86.2,54000000.0
2009-05-18 19:50:00,86.2,86.215,86.2,86.21,148800000.0
2009-05-18 19:51:00,86.205,86.23,86.205,86.23,68400000.0
2009-05-18 19:52:00,86.23,86.23,86.215,86.215,81800000.0
2009-05-18 19:53:00,86.215,86.225,86.215,86.22,58800000.0
2009-05-18 19:54:00,86.235,86.245,86.225,86.225,228200000.0
2009-05-18 19:55:00,86.225,86.225,86.195,86.225,142000000.0
2009-05-18 19:56:00,86.225,86.25,86.225,86.245,237000000.0
2009-05-18 19:57:00,86.245,86.245,86.23,86.23,43200000.0
2009-05-18 19:58:00,86.23,86.23,86.23,86.23,37800000.0
2009-05-18 19:59:00,86.235,86.235,86.205,86.205,76200000.0
2009-05-18 20:00:00,86.205,86.215,86.205,86.215,91400000.0
2009-05-18 20:01:00,86.225,86.23,86.22,86.22,30200000.0
2009-05-18 20:02:00,86.23,86.23,86.23,86.23,44200000.0
2009-05-18 20:03:00,86.225,86.23,86.2,86.205,167000000.0
2009-05-18 20:04:00,86.205,86.24,86.195,86.235,212400000.0
2009-05-18 20:05:00,86.235,86.235,86.215,86.215,111200000.0
2009-05-18 20:06:00,86.215,86.235,86.215,86.22,107800000.0
2009-05-18 20:07:00,86.225,86.225,86.205,86.215,90800000.0
2009-05-18 20:08:00,86.215,86.235,86.195,86.23,169000000.0
2009-05-18 20:09:00,86.235,86.235,86.21,86.23,336000000.0
2009-05-18 20:10:00,86.225,86.23,86.215,86.22,179800000.0
2009-05-18 20:11:00,86.22,86.225,86.215,86.22,207400000.0
2009-05-18 20:12:00,86.215,86.235,86.215,86.225,266000000.0
2009-05-18 20:13:00,86.225,86.23,86.19,86.205,158000000.0
2009-05-18 20:14:00,86.2,86.22,86.175,86.18,149200000.0
2009-05-18 20:15:00,86.18,86.215,86.18,86.205,240200000.0
2009-05-18 20:16:00,86.21,86.225,86.21,86.22,76000000.0
2009-05-18 20:17:00,86.22,86.23,86.205,86.205,306400000.0
2009-05-18 20:18:00,86.205,86.255,86.205,86.255,374800000.0
2009-05-18 20:19:00,86.255,86.27,86.245,86.255,203600000.0
2009-05-18 20:20:00,86.255,86.275,86.23,86.23,366200001.0
2009-05-18 20:21:00,86.23,86.23,86.215,86.23,168400000.0
2009-05-18 20:22:00,86.235,86.255,86.215,86.215,164800000.0
2009-05-18 20:23:00,86.215,86.225,86.21,86.22,244400000.0
2009-05-18 20:24:00,86.215,86.215,86.2,86.2,40200000.0
2009-05-18 20:25:00,86.195,86.195,86.165,86.17,269400000.0
2009-05-18 20:26:00,86.17,86.175,86.155,86.155,298800000.0
2009-05-18 20:27:00,86.165,86.19,86.155,86.18,231000000.0
2009-05-18 20:28:00,86.175,86.18,86.17,86.17,133400000.0
2009-05-18 20:29:00,86.17,86.2,86.17,86.18,330200000.0
2009-05-18 20:30:00,86.18,86.225,86.18,86.225,133800000.0
2009-05-18 20:31:00,86.225,86.25,86.225,86.25,21800000.0
2009-05-18 20:32:00,86.25,86.275,86.235,86.235,220200000.0
2009-05-18 20:33:00,86.245,86.26,86.245,86.255,162000000.0
2009-05-18 20:34:00,86.255,86.255,86.24,86.24,48000000.0
2009-05-18 20:35:00,86.245,86.245,86.225,86.225,93400000.0
2009-05-18 20:36:00,86.225,86.235,86.215,86.235,263600000.0
2009-05-18 20:37:00,86.235,86.24,86.235,86.235,36800000.0
2009-05-18 20:38:00,86.245,86.245,86.24,86.24,26800000.0
2009-05-18 20:39:00,86.245,86.265,86.245,86.265,128600000.0
2009-05-18 20:40:00,86.27,86.27,86.23,86.24,246600000.0
2009-05-18 20:41:00,86.24,86.285,86.24,86.265,243400000.0
2009-05-18 20:42:00,86.275,86.275,86.26,86.26,197800000.0
2009-05-18 20:43:00,86.27,86.34,86.265,86.325,310000000.0
2009-05-18 20:44:00,86.325,86.355,86.32,86.355,266400000.0
2009-05-18 20:45:00,86.355,86.39,86.35,86.39,355000000.0
2009-05-18 20:46:00,86.39,86.41,86.375,86.39,325000000.0
2009-05-18 20:47:00,86.395,86.405,86.38,86.4,320800000.0
2009-05-18 20:48:00,86.4,86.4,86.385,86.395,114600000.0
2009-05-18 20:49:00,86.395,86.395,86.375,86.385,80800000.0
2009-05-18 20:50:00,86.385,86.395,86.365,86.385,249000000.0
2009-05-18 20:51:00,86.395,86.395,86.375,86.375,313400000.0
2009-05-18 20:52:00,86.375,86.385,86.365,86.38,266600000.0
2009-05-18 20:53:00,86.38,86.39,86.37,86.38,241800000.0
2009-05-18 20:54:00,86.385,86.39,86.375,86.39,252000000.0
2009-05-18 20:55:00,86.39,86.39,86.375,86.385,192600000.0
2009-05-18 20:56:00,86.38,86.39,86.375,86.385,285600000.0
2009-05-18 20:57:00,86.385,86.385,86.37,86.37,206600000.0
2009-05-18 20:58:00,86.37,86.375,86.365,86.375,250400000.0
2009-05-18 20:59:00,86.375,86.395,86.37,86.38,301000000.0
2009-05-18 21:00:00,86.375,86.385,86.365,86.37,140800000.0
2009-05-18 21:01:00,86.365,86.37,86.34,86.34,163400000.0
2009-05-18 21:02:00,86.34,86.34,86.31,86.32,439400000.0
2009-05-18 21:03:00,86.315,86.32,86.29,86.29,502200000.0
2009-05-18 21:04:00,86.285,86.305,86.285,86.3,267000000.0
2009-05-18 21:05:00,86.295,86.305,86.29,86.29,82800000.0
2009-05-18 21:06:00,86.3,86.315,86.285,86.31,129800000.0
2009-05-18 21:07:00,86.305,86.33,86.305,86.325,215000000.0
2009-05-18 21:08:00,86.325,86.325,86.315,86.315,59600000.0
2009-05-18 21:09:00,86.31,86.33,86.31,86.32,71800000.0
2009-05-18 21:10:00,86.325,86.33,86.295,86.3,356800000.0
2009-05-18 21:11:00,86.3,86.315,86.275,86.315,259400000.0
2009-05-18 21:12:00,86.315,86.32,86.305,86.31,106800000.0
2009-05-18 21:13:00,86.31,86.325,86.305,86.315,225400000.0
2009-05-18 21:14:00,86.315,86.32,86.29,86.305,147000000.0
2009-05-18 21:15:00,86.315,86.32,86.295,86.3,130600000.0
2009-05-18 21:16:00,86.305,86.32,86.295,86.305,336800000.0
2009-05-18 21:17:00,86.305,86.33,86.305,86.33,140000000.0
2009-05-18 21:18:00,86.33,86.34,86.33,86.34,194600000.0
2009-05-18 21:19:00,86.34,86.34,86.305,86.315,119000000.0
2009-05-18 21:20:00,86.315,86.315,86.29,86.29,204000000.0
2009-05-18 21:21:00,86.29,86.31,86.285,86.3,178000000.0
2009-05-18 21:22:00,86.3,86.31,86.295,86.305,136800000.0
2009-05-18 21:23:00,86.305,86.325,86.305,86.325,164200000.0
2009-05-18 21:24:00,86.325,86.325,86.32,86.325,44600000.0
2009-05-18 21:25:00,86.34,86.34,86.335,86.34,94000000.0
2009-05-18 21:26:00,86.34,86.34,86.33,86.335,350200000.0
2009-05-18 21:27:00,86.34,86.34,86.33,86.33,60000000.0
2009-05-18 21:28:00,86.33,86.335,86.305,86.32,103600000.0
2009-05-18 21:29:00,86.32,86.325,86.315,86.315,74200000.0
2009-05-18 21:30:00,86.315,86.32,86.305,86.31,86000000.0
2009-05-18 21:31:00,86.31,86.32,86.3,86.32,252800000.0
2009-05-18 21:32:00,86.32,86.33,86.32,86.32,83000000.0
2009-05-18 21:33:00,86.32,86.33,86.32,86.33,174400000.0
2009-05-18 21:34:00,86.33,86.33,86.33,86.33,18600000.0
2009-05-18 21:35:00,86.335,86.335,86.33,86.33,41400000.0
2009-05-18 21:36:00,86.33,86.33,86.33,86.33,10800000.0
2009-05-18 21:37:00,86.33,86.33,86.33,86.33,26000000.0
2009-05-18 21:38:00,86.33,86.345,86.325,86.325,97200000.0
2009-05-18 21:39:00,86.325,86.34,86.325,86.34,59800000.0
2009-05-18 21:40:00,86.34,86.35,86.325,86.33,217200000.0
2009-05-18 21:41:00,86.335,86.345,86.335,86.34,100200000.0
2009-05-18 21:42:00,86.335,86.35,86.32,86.335,148800000.0
2009-05-18 21:43:00,86.335,86.365,86.33,86.365,281800000.0
2009-05-18 21:44:00,86.355,86.38,86.345,86.36,156400000.0
2009-05-18 21:45:00,86.355,86.36,86.345,86.35,174600000.0
2009-05-18 21:46:00,86.35,86.355,86.335,86.345,112800000.0
2009-05-18 21:47:00,86.35,86.355,86.345,86.355,30400000.0
2009-05-18 21:48:00,86.355,86.375,86.355,86.375,191000000.0
2009-05-18 21:49:00,86.375,86.425,86.375,86.405,230400000.0
2009-05-18 21:50:00,86.405,86.41,86.395,86.405,59000000.0
2009-05-18 21:51:00,86.405,86.435,86.405,86.42,220600000.0
2009-05-18 21:52:00,86.42,86.42,86.395,86.41,115400000.0
2009-05-18 21:53:00,86.41,86.425,86.385,86.425,201000000.0
2009-05-18 21:54:00,86.415,86.445,86.41,86.445,253600000.0
2009-05-18 21:55:00,86.445,86.51,86.445,86.51,222400000.0
2009-05-18 21:56:00,86.505,86.515,86.49,86.51,154000000.0
2009-05-18 21:57:00,86.51,86.51,86.495,86.5,62800000.0
2009-05-18 21:58:00,86.505,86.515,86.49,86.49,160600000.0
2009-05-18 21:59:00,86.495,86.5,86.48,86.485,395200000.0
2009-05-18 22:00:00,86.485,86.49,86.455,86.475,194800000.0
2009-05-18 22:01:00,86.48,86.49,86.47,86.49,181400000.0
2009-05-18 22:02:00,86.49,86.49,86.47,86.48,157400000.0
2009-05-18 22:03:00,86.475,86.48,86.46,86.47,59600000.0
2009-05-18 22:04:00,86.465,86.47,86.465,86.47,51000000.0
2009-05-18 22:05:00,86.47,86.47,86.46,86.46,36400000.0
2009-05-18 22:06:00,86.46,86.465,86.45,86.46,104400000.0
2009-05-18 22:07:00,86.46,86.46,86.44,86.44,54200000.0
2009-05-18 22:08:00,86.45,86.45,86.44,86.44,96800000.0
2009-05-18 22:09:00,86.44,86.455,86.44,86.455,120600000.0
2009-05-18 22:10:00,86.46,86.47,86.43,86.43,157400000.0
2009-05-18 22:11:00,86.43,86.435,86.43,86.435,56000000.0
2009-05-18 22:12:00,86.435,86.445,86.43,86.445,53200000.0
2009-05-18 22:13:00,86.43,86.44,86.425,86.44,108400000.0
2009-05-18 22:14:00,86.445,86.45,86.435,86.45,113200000.0
2009-05-18 22:15:00,86.45,86.45,86.44,86.445,44000000.0
2009-05-18 22:16:00,86.44,86.45,86.435,86.435,38000000.0
2009-05-18 22:17:00,86.445,86.445,86.43,86.435,134600000.0
2009-05-18 22:18:00,86.435,86.435,86.435,86.435,18200000.0
2009-05-18 22:19:00,86.435,86.445,86.43,86.44,113400000.0
2009-05-18 22:20:00,86.44,86.46,86.44,86.45,45600000.0
2009-05-18 22:21:00,86.45,86.46,86.445,86.445,86000000.0
2009-05-18 22:22:00,86.445,86.45,86.445,86.445,64000000.0
2009-05-18 22:23:00,86.445,86.445,86.44,86.44,32200000.0
2009-05-18 22:24:00,86.44,86.45,86.435,86.45,86000000.0
2009-05-18 22:25:00,86.45,86.46,86.445,86.46,77800000.0
2009-05-18 22:26:00,86.455,86.46,86.45,86.46,31200000.0
2009-05-18 22:27:00,86.455,86.455,86.455,86.455,2600000.0
2009-05-18 22:28:00,86.46,86.46,86.45,86.455,50600000.0
2009-05-18 22:29:00,86.45,86.46,86.445,86.45,120800000.0
2009-05-18 22:30:00,86.45,86.46,86.45,86.46,82000000.0
2009-05-18 22:31:00,86.455,86.46,86.43,86.435,55400000.0
2009-05-18 22:32:00,86.44,86.44,86.42,86.43,103400000.0
2009-05-18 22:33:00,86.42,86.44,86.415,86.43,335600000.0
2009-05-18 22:34:00,86.435,86.445,86.42,86.44,199000000.0
2009-05-18 22:35:00,86.435,86.45,86.43,86.435,59600000.0
2009-05-18 22:36:00,86.435,86.44,86.435,86.435,34000000.0
2009-05-18 22:37:00,86.44,86.44,86.435,86.435,10800000.0
2009-05-18 22:38:00,86.435,86.44,86.415,86.43,96200000.0
2009-05-18 22:39:00,86.435,86.435,86.42,86.42,105600000.0
2009-05-18 22:40:00,86.42,86.42,86.415,86.415,34600000.0
2009-05-18 22:41:00,86.415,86.42,86.415,86.42,22800000.0
2009-05-18 22:42:00,86.42,86.42,86.41,86.42,24400000.0
2009-05-18 22:43:00,86.42,86.43,86.415,86.415,116000000.0
2009-05-18 22:44:00,86.415,86.435,86.415,86.435,108600000.0
2009-05-18 22:45:00,86.435,86.435,86.41,86.425,153200000.0
2009-05-18 22:46:00,86.42,86.42,86.4,86.41,265800000.0
2009-05-18 22:47:00,86.405,86.405,86.405,86.405,21200000.0
2009-05-18 22:48:00,86.405,86.41,86.405,86.41,37800000.0
2009-05-18 22:49:00,86.415,86.42,86.385,86.405,153000000.0
2009-05-18 22:50:00,86.41,86.41,86.4,86.405,58400000.0
2009-05-18 22:51:00,86.405,86.41,86.405,86.41,20800000.0
2009-05-18 22:52:00,86.41,86.43,86.4,86.43,79600000.0
2009-05-18 22:53:00,86.425,86.445,86.405,86.43,274200000.0
2009-05-18 22:54:00,86.435,86.435,86.415,86.42,194800000.0
2009-05-18 22:55:00,86.42,86.43,86.41,86.425,220600000.0
2009-05-18 22:56:00,86.425,86.435,86.425,86.435,80400000.0
2009-05-18 22:57:00,86.44,86.445,86.435,86.435,47200000.0
2009-05-18 22:58:00,86.44,86.44,86.41,86.42,135000000.0
2009-05-18 22:59:00,86.42,86.425,86.41,86.41,23400000.0
2009-05-18 23:00:00,86.415,86.415,86.403,86.403,5400000.0
2009-05-18 23:01:00,86.407,86.407,86.355,86.397,117800000.0
2009-05-18 23:02:00,86.385,86.425,86.385,86.425,3600000.0
2009-05-18 23:03:00,86.425,86.43,86.415,86.43,10600000.0
2009-05-18 23:04:00,86.425,86.43,86.4,86.405,10000000.0
2009-05-18 23:05:00,86.405,86.415,86.39,86.39,14000000.0
2009-05-18 23:06:00,86.39,86.405,86.39,86.395,32800000.0
2009-05-18 23:07:00,86.39,86.395,86.38,86.395,10000000.0
2009-05-18 23:08:00,86.39,86.395,86.39,86.395,6000000.0
2009-05-18 23:09:00,86.395,86.4,86.375,86.375,41400000.0
2009-05-18 23:10:00,86.38,86.39,86.38,86.385,13200000.0
2009-05-18 23:11:00,86.39,86.395,86.385,86.395,10600000.0
2009-05-18 23:12:00,86.4,86.42,86.395,86.415,24000000.0
2009-05-18 23:13:00,86.41,86.42,86.41,86.42,5000000.0
2009-05-18 23:14:00,86.415,86.42,86.415,86.415,4000000.0
2009-05-18 23:15:00,86.405,86.41,86.405,86.41,8800000.0
2009-05-18 23:16:00,86.405,86.41,86.405,86.41,4000000.0
2009-05-18 23:17:00,86.405,86.405,86.385,86.385,13000000.0
2009-05-18 23:18:00,86.359,86.373,86.359,86.371,220200000.0
2009-05-18 23:19:00,86.39,86.395,86.39,86.39,6000000.0
2009-05-18 23:20:00,86.385,86.39,86.385,86.385,15800000.0
2009-05-18 23:21:00,86.385,86.405,86.385,86.395,62200000.0
2009-05-18 23:22:00,86.385,86.395,86.345,86.36,180600000.0
2009-05-18 23:23:00,86.365,86.375,86.35,86.36,120400000.0
2009-05-18 23:24:00,86.36,86.36,86.36,86.36,2600000.0
2009-05-18 23:25:00,86.36,86.36,86.36,86.36,2600000.0
2009-05-18 23:26:00,86.36,86.36,86.36,86.36,9000000.0
2009-05-18 23:27:00,86.365,86.365,86.36,86.36,15800000.0
2009-05-18 23:28:00,86.36,86.365,86.35,86.36,91800000.0
2009-05-18 23:29:00,86.35,86.36,86.335,86.36,148200000.0
2009-05-18 23:30:00,86.36,86.385,86.345,86.37,124200000.0
2009-05-18 23:31:00,86.365,86.365,86.345,86.35,73600000.0
2009-05-18 23:32:00,86.36,86.365,86.32,86.34,71800000.0
2009-05-18 23:33:00,86.36,86.36,86.315,86.325,255200000.0
2009-05-18 23:34:00,86.33,86.34,86.325,86.33,56000000.0
2009-05-18 23:35:00,86.33,86.345,86.32,86.335,161600000.0
2009-05-18 23:36:00,86.335,86.345,86.305,86.32,106000000.0
2009-05-18 23:37:00,86.32,86.32,86.305,86.315,80200000.0
2009-05-18 23:38:00,86.32,86.32,86.315,86.315,86600000.0
2009-05-18 23:39:00,86.315,86.33,86.315,86.33,15400000.0
2009-05-18 23:40:00,86.325,86.33,86.29,86.29,118400000.0
2009-05-18 23:41:00,86.3,86.325,86.295,86.315,136400000.0
2009-05-18 23:42:00,86.32,86.32,86.305,86.32,33800000.0
2009-05-18 23:43:00,86.32,86.33,86.305,86.32,94800000.0
2009-05-18 23:44:00,86.32,86.32,86.32,86.32,13600000.0
2009-05-18 23:45:00,86.32,86.32,86.32,86.32,14600000.0
2009-05-18 23:46:00,86.312,86.312,86.303,86.308,79600000.0
2009-05-18 23:47:00,86.32,86.32,86.32,86.32,10400000.0
2009-05-18 23:48:00,86.32,86.325,86.315,86.315,21400000.0
2009-05-18 23:49:00,86.325,86.33,86.325,86.325,21400000.0
2009-05-18 23:50:00,86.325,86.325,86.315,86.315,2400000.0
2009-05-18 23:51:00,86.315,86.315,86.315,86.315,2400000.0
2009-05-18 23:52:00,86.295,86.302,86.294,86.296,106800000.0
2009-05-18 23:53:00,86.305,86.32,86.295,86.31,41600000.0
2009-05-18 23:54:00,86.31,86.315,86.305,86.305,14400000.0
2009-05-18 23:55:00,86.305,86.305,86.305,86.305,22400000.0
2009-05-18 23:56:00,86.305,86.325,86.305,86.315,51200000.0
2009-05-18 23:57:00,86.315,86.315,86.305,86.315,72000000.0
2009-05-18 23:58:00,86.325,86.375,86.315,86.35,180600000.0
2009-05-18 23:59:00,86.35,86.355,86.33,86.35,78000000.0
2009-05-19 00:00:00,86.35,86.355,86.315,86.325,156800000.0
2009-05-19 00:01:00,86.315,86.33,86.315,86.33,28600000.0
2009-05-19 00:02:00,86.32,86.325,86.32,86.325,49600000.0
2009-05-19 00:03:00,86.33,86.33,86.32,86.32,33600000.0
2009-05-19 00:04:00,86.32,86.325,86.32,86.32,56400000.0
2009-05-19 00:05:00,86.32,86.32,86.32,86.32,16400000.0
2009-05-19 00:06:00,86.32,86.33,86.32,86.33,12800000.0
2009-05-19 00:07:00,86.33,86.335,86.33,86.33,34000000.0
2009-05-19 00:08:00,86.32,86.32,86.32,86.32,14400000.0
2009-05-19 00:09:00,86.32,86.33,86.32,86.32,62400000.0
2009-05-19 00:10:00,86.33,86.33,86.33,86.33,16000000.0
2009-05-19 00:11:00,86.33,86.33,86.33,86.33,32000000.0
2009-05-19 00:12:00,86.33,86.33,86.33,86.33,64000000.0
2009-05-19 00:13:00,86.33,86.33,86.33,86.33,28800000.0
2009-05-19 00:14:00,86.33,86.34,86.325,86.325,93200000.0
2009-05-19 00:15:00,86.34,86.345,86.335,86.335,41800000.0
2009-05-19 00:16:00,86.34,86.36,86.33,86.355,50200000.0
2009-05-19 00:17:00,86.365,86.365,86.36,86.365,29400000.0
2009-05-19 00:18:00,86.36,86.375,86.34,86.365,170200000.0
2009-05-19 00:19:00,86.37,86.38,86.36,86.38,96600000.0
2009-05-19 00:20:00,86.375,86.395,86.35,86.36,155800000.0
2009-05-19 00:21:00,86.35,86.36,86.35,86.36,34200000.0
2009-05-19 00:22:00,86.36,86.39,86.35,86.39,43000000.0
2009-05-19 00:23:00,86.39,86.39,86.34,86.375,64400000.0
2009-05-19 00:24:00,86.365,86.37,86.35,86.37,80800000.0
2009-05-19 00:25:00,86.365,86.465,86.36,86.465,188000000.0
2009-05-19 00:26:00,86.45,86.45,86.395,86.44,115600000.0
2009-05-19 00:27:00,86.44,86.45,86.415,86.445,105400000.0
2009-05-19 00:28:00,86.44,86.44,86.425,86.425,68400000.0
2009-05-19 00:29:00,86.425,86.425,86.415,86.425,52800000.0
2009-05-19 00:30:00,86.415,86.43,86.415,86.42,12000000.0
2009-05-19 00:31:00,86.402,86.402,86.389,86.394,152400000.0
2009-05-19 00:32:00,86.415,86.415,86.415,86.415,7400000.0
2009-05-19 00:33:00,86.415,86.415,86.415,86.415,5800000.0
2009-05-19 00:34:00,86.415,86.42,86.415,86.42,20000000.0
2009-05-19 00:35:00,86.407,86.409,86.398,86.404,159400000.0
2009-05-19 00:36:00,86.43,86.43,86.43,86.43,4200000.0
2009-05-19 00:37:00,86.43,86.435,86.42,86.435,105600000.0
2009-05-19 00:38:00,86.425,86.445,86.425,86.445,89800000.0
2009-05-19 00:39:00,86.445,86.45,86.435,86.435,42200000.0
2009-05-19 00:40:00,86.43,86.445,86.43,86.435,58200000.0
2009-05-19 00:41:00,86.435,86.44,86.435,86.44,26200000.0
2009-05-19 00:42:00,86.44,86.445,86.44,86.445,110000000.0
2009-05-19 00:43:00,86.445,86.45,86.445,86.45,35800000.0
2009-05-19 00:44:00,86.43,86.437,86.428,86.432,177000000.0
2009-05-19 00:45:00,86.445,86.445,86.445,86.445,4200000.0
2009-05-19 00:46:00,86.445,86.445,86.435,86.435,18800000.0
2009-05-19 00:47:00,86.435,86.435,86.425,86.425,53400000.0
2009-05-19 00:48:00,86.425,86.47,86.415,86.45,107000000.0
2009-05-19 00:49:00,86.45,86.485,86.44,86.475,147200000.0
2009-05-19 00:50:00,86.475,86.48,86.46,86.47,123400000.0
2009-05-19 00:51:00,86.47,86.485,86.465,86.47,84400000.0
2009-05-19 00:52:00,86.47,86.49,86.47,86.475,75000000.0
2009-05-19 00:53:00,86.485,86.485,86.475,86.48,6200000.0
2009-05-19 00:54:00,86.47,86.48,86.465,86.47,78800000.0
2009-05-19 00:55:00,86.47,86.485,86.47,86.485,69600000.0
2009-05-19 00:56:00,86.48,86.515,86.48,86.505,220600000.0
2009-05-19 00:57:00,86.5,86.505,86.485,86.495,281200000.0
2009-05-19 00:58:00,86.5,86.5,86.465,86.48,351200000.0
2009-05-19 00:59:00,86.48,86.495,86.475,86.475,82200000.0
2009-05-19 01:00:00,86.48,86.51,86.475,86.51,267800000.0
2009-05-19 01:01:00,86.51,86.515,86.495,86.51,258400000.0
2009-05-19 01:02:00,86.515,86.515,86.49,86.51,54000000.0
2009-05-19 01:03:00,86.51,86.515,86.495,86.495,167800000.0
2009-05-19 01:04:00,86.5,86.5,86.46,86.475,122200000.0
2009-05-19 01:05:00,86.475,86.49,86.47,86.475,129800000.0
2009-05-19 01:06:00,86.495,86.51,86.475,86.51,197400000.0
2009-05-19 01:07:00,86.505,86.51,86.485,86.51,168600000.0
2009-05-19 01:08:00,86.515,86.515,86.495,86.5,99600000.0
2009-05-19 01:09:00,86.5,86.55,86.5,86.54,144600000.0
2009-05-19 01:10:00,86.54,86.54,86.53,86.53,89200000.0
2009-05-19 01:11:00,86.53,86.53,86.52,86.53,127600000.0
2009-05-19 01:12:00,86.525,86.525,86.515,86.52,124400000.0
2009-05-19 01:13:00,86.52,86.52,86.51,86.51,34400000.0
2009-05-19 01:14:00,86.51,86.51,86.47,86.51,149800000.0
2009-05-19 01:15:00,86.49,86.51,86.49,86.51,97000000.0
2009-05-19 01:16:00,86.51,86.56,86.51,86.555,203800000.0
2009-05-19 01:17:00,86.555,86.555,86.53,86.54,178000000.0
2009-05-19 01:18:00,86.54,86.54,86.515,86.52,200800000.0
2009-05-19 01:19:00,86.52,86.525,86.48,86.49,352800000.0
2009-05-19 01:20:00,86.49,86.505,86.485,86.505,90800000.0
2009-05-19 01:21:00,86.505,86.51,86.5,86.505,131000000.0
2009-05-19 01:22:00,86.505,86.515,86.5,86.5,78800000.0
2009-05-19 01:23:00,86.5,86.505,86.495,86.495,74400000.0
2009-05-19 01:24:00,86.5,86.51,86.495,86.505,115200000.0
2009-05-19 01:25:00,86.505,86.525,86.505,86.515,337000000.0
2009-05-19 01:26:00,86.52,86.525,86.5,86.5,39200000.0
2009-05-19 01:27:00,86.49,86.5,86.49,86.5,30000000.0
2009-05-19 01:28:00,86.5,86.5,86.495,86.5,70200000.0
2009-05-19 01:29:00,86.5,86.52,86.49,86.51,283000000.0
2009-05-19 01:30:00,86.51,86.51,86.49,86.505,365600000.0
2009-05-19 01:31:00,86.505,86.54,86.505,86.53,242400000.0
2009-05-19 01:32:00,86.53,86.54,86.52,86.53,218000000.0
2009-05-19 01:33:00,86.53,86.535,86.52,86.52,104600000.0
2009-05-19 01:34:00,86.525,86.525,86.52,86.525,13200000.0
2009-05-19 01:35:00,86.525,86.535,86.52,86.525,112800000.0
2009-05-19 01:36:00,86.525,86.53,86.515,86.515,93000000.0
2009-05-19 01:37:00,86.515,86.52,86.505,86.505,49800000.0
2009-05-19 01:38:00,86.505,86.51,86.495,86.5,215000000.0
2009-05-19 01:39:00,86.5,86.52,86.495,86.5,339600000.0
2009-05-19 01:40:00,86.5,86.5,86.48,86.495,137400000.0
2009-05-19 01:41:00,86.495,86.52,86.495,86.51,109400000.0
2009-05-19 01:42:00,86.51,86.515,86.51,86.51,69600000.0
2009-05-19 01:43:00,86.505,86.51,86.5,86.51,74200000.0
2009-05-19 01:44:00,86.51,86.51,86.495,86.495,88200000.0
2009-05-19 01:45:00,86.495,86.505,86.495,86.495,24600000.0
2009-05-19 01:46:00,86.495,86.495,86.485,86.485,74200000.0
2009-05-19 01:47:00,86.485,86.485,86.465,86.465,81800000.0
2009-05-19 01:48:00,86.475,86.48,86.445,86.45,93400000.0
2009-05-19 01:49:00,86.45,86.48,86.445,86.47,106400000.0
2009-05-19 01:50:00,86.47,86.475,86.455,86.46,73200000.0
2009-05-19 01:51:00,86.46,86.46,86.4,86.41,194400000.0
2009-05-19 01:52:00,86.4,86.41,86.395,86.4,104600000.0
2009-05-19 01:53:00,86.4,86.415,86.4,86.415,16000000.0
2009-05-19 01:54:00,86.415,86.425,86.415,86.415,64400000.0
2009-05-19 01:55:00,86.41,86.41,86.345,86.355,149400000.0
2009-05-19 01:56:00,86.355,86.375,86.35,86.375,86400000.0
2009-05-19 01:57:00,86.375,86.38,86.36,86.37,90800000.0
2009-05-19 01:58:00,86.36,86.395,86.36,86.38,219600000.0
2009-05-19 01:59:00,86.385,86.395,86.38,86.38,57400000.0
2009-05-19 02:00:00,86.365,86.37,86.34,86.35,212800000.0
2009-05-19 02:01:00,86.36,86.395,86.36,86.39,120000000.0
2009-05-19 02:02:00,86.375,86.405,86.375,86.395,129400000.0
2009-05-19 02:03:00,86.395,86.405,86.36,86.37,118200000.0
2009-05-19 02:04:00,86.37,86.4,86.37,86.4,146800000.0
2009-05-19 02:05:00,86.4,86.425,86.4,86.415,172400000.0
2009-05-19 02:06:00,86.415,86.425,86.375,86.39,245400000.0
2009-05-19 02:07:00,86.39,86.41,86.38,86.41,149200000.0
2009-05-19 02:08:00,86.41,86.51,86.41,86.505,224000000.0
2009-05-19 02:09:00,86.505,86.53,86.49,86.5,163400000.0
2009-05-19 02:10:00,86.495,86.5,86.47,86.485,102300000.0
2009-05-19 02:11:00,86.485,86.495,86.475,86.475,195200000.0
2009-05-19 02:12:00,86.475,86.505,86.475,86.505,191000000.0
2009-05-19 02:13:00,86.5,86.525,86.5,86.52,136800000.0
2009-05-19 02:14:00,86.52,86.6,86.51,86.57,208800000.0
2009-05-19 02:15:00,86.565,86.59,86.545,86.575,119600000.0
2009-05-19 02:16:00,86.575,86.595,86.53,86.585,183600000.0
2009-05-19 02:17:00,86.59,86.61,86.575,86.605,194400000.0
2009-05-19 02:18:00,86.61,86.65,86.59,86.61,279000000.0
2009-05-19 02:19:00,86.61,86.62,86.575,86.59,322400000.0
2009-05-19 02:20:00,86.59,86.595,86.555,86.57,368600000.0
2009-05-19 02:21:00,86.56,86.6,86.535,86.595,304600000.0
2009-05-19 02:22:00,86.59,86.595,86.575,86.58,85400000.0
2009-05-19 02:23:00,86.58,86.58,86.515,86.52,134400000.0
2009-05-19 02:24:00,86.52,86.54,86.51,86.515,121600000.0
2009-05-19 02:25:00,86.505,86.54,86.485,86.485,234600000.0
2009-05-19 02:26:00,86.49,86.5,86.425,86.455,461800000.0
2009-05-19 02:27:00,86.455,86.455,86.405,86.43,206200000.0
2009-05-19 02:28:00,86.425,86.475,86.425,86.445,134800000.0
2009-05-19 02:29:00,86.455,86.475,86.435,86.45,168800000.0
2009-05-19 02:30:00,86.445,86.455,86.345,86.345,198200000.0
2009-05-19 02:31:00,86.35,86.39,86.35,86.35,342400000.0
2009-05-19 02:32:00,86.36,86.375,86.33,86.365,181000000.0
2009-05-19 02:33:00,86.365,86.375,86.33,86.34,384800000.0
2009-05-19 02:34:00,86.345,86.345,86.31,86.33,420400000.0
2009-05-19 02:35:00,86.33,86.34,86.315,86.325,237800000.0
2009-05-19 02:36:00,86.32,86.33,86.245,86.265,313000000.0
2009-05-19 02:37:00,86.275,86.285,86.23,86.265,320800000.0
2009-05-19 02:38:00,86.265,86.27,86.2,86.23,436800000.0
2009-05-19 02:39:00,86.24,86.27,86.225,86.25,267000000.0
2009-05-19 02:40:00,86.26,86.3,86.255,86.29,158800000.0
2009-05-19 02:41:00,86.285,86.3,86.255,86.27,324800000.0
2009-05-19 02:42:00,86.275,86.3,86.27,86.285,64600000.0
2009-05-19 02:43:00,86.28,86.33,86.28,86.31,226000000.0
2009-05-19 02:44:00,86.31,86.325,86.27,86.295,193600000.0
2009-05-19 02:45:00,86.295,86.32,86.29,86.315,134000000.0
2009-05-19 02:46:00,86.315,86.32,86.24,86.245,306600000.0
2009-05-19 02:47:00,86.245,86.29,86.245,86.29,280000000.0
2009-05-19 02:48:00,86.29,86.295,86.275,86.295,192200000.0
2009-05-19 02:49:00,86.295,86.345,86.295,86.33,139800000.0
2009-05-19 02:50:00,86.34,86.345,86.28,86.305,318600000.0
2009-05-19 02:51:00,86.305,86.32,86.305,86.315,86800000.0
2009-05-19 02:52:00,86.315,86.315,86.24,86.24,292800000.0
2009-05-19 02:53:00,86.24,86.26,86.23,86.25,269000000.0
2009-05-19 02:54:00,86.25,86.275,86.215,86.215,292200000.0
2009-05-19 02:55:00,86.205,86.25,86.2,86.23,255400000.0
2009-05-19 02:56:00,86.235,86.24,86.19,86.225,337400000.0
2009-05-19 02:57:00,86.235,86.25,86.2,86.235,253800000.0
2009-05-19 02:58:00,86.23,86.23,86.2,86.21,178800000.0
2009-05-19 02:59:00,86.205,86.21,86.17,86.195,253200000.0
2009-05-19 03:00:00,86.195,86.21,86.16,86.165,269200000.0
2009-05-19 03:01:00,86.17,86.205,86.165,86.18,348600000.0
2009-05-19 03:02:00,86.185,86.21,86.18,86.205,193800000.0
2009-05-19 03:03:00,86.205,86.24,86.205,86.22,190400000.0
2009-05-19 03:04:00,86.22,86.24,86.195,86.215,262200000.0
2009-05-19 03:05:00,86.215,86.22,86.15,86.155,353200000.0
2009-05-19 03:06:00,86.16,86.19,86.145,86.145,275000000.0
2009-05-19 03:07:00,86.155,86.18,86.14,86.18,136200000.0
2009-05-19 03:08:00,86.17,86.25,86.165,86.225,192800000.0
2009-05-19 03:09:00,86.22,86.225,86.175,86.195,159800000.0
2009-05-19 03:10:00,86.2,86.2,86.18,86.19,81000000.0
2009-05-19 03:11:00,86.19,86.2,86.18,86.19,103400000.0
2009-05-19 03:12:00,86.2,86.25,86.195,86.23,185400000.0
2009-05-19 03:13:00,86.23,86.235,86.215,86.23,67400000.0
2009-05-19 03:14:00,86.235,86.24,86.195,86.215,295000000.0
2009-05-19 03:15:00,86.22,86.22,86.205,86.215,179800000.0
2009-05-19 03:16:00,86.215,86.22,86.2,86.205,153600000.0
2009-05-19 03:17:00,86.215,86.23,86.205,86.225,148600000.0
2009-05-19 03:18:00,86.23,86.24,86.18,86.195,207800000.0
2009-05-19 03:19:00,86.195,86.215,86.19,86.205,150200000.0
2009-05-19 03:20:00,86.205,86.215,86.18,86.185,111800000.0
2009-05-19 03:21:00,86.185,86.21,86.17,86.205,179600000.0
2009-05-19 03:22:00,86.205,86.235,86.205,86.23,284800000.0
2009-05-19 03:23:00,86.225,86.26,86.225,86.25,213800000.0
2009-05-19 03:24:00,86.25,86.27,86.235,86.265,167000000.0
2009-05-19 03:25:00,86.265,86.27,86.23,86.235,218200000.0
2009-05-19 03:26:00,86.235,86.24,86.23,86.24,178800000.0
2009-05-19 03:27:00,86.245,86.27,86.245,86.26,241400000.0
2009-05-19 03:28:00,86.26,86.28,86.245,86.275,148400000.0
2009-05-19 03:29:00,86.28,86.31,86.275,86.295,179400000.0
2009-05-19 03:30:00,86.295,86.32,86.295,86.31,192400000.0
2009-05-19 03:31:00,86.315,86.325,86.3,86.32,291400000.0
2009-05-19 03:32:00,86.32,86.33,86.29,86.315,129200000.0
2009-05-19 03:33:00,86.33,86.365,86.33,86.345,97200000.0
2009-05-19 03:34:00,86.35,86.37,86.345,86.35,207600000.0
2009-05-19 03:35:00,86.345,86.35,86.335,86.345,63400000.0
2009-05-19 03:36:00,86.35,86.365,86.335,86.345,204400000.0
2009-05-19 03:37:00,86.345,86.37,86.335,86.35,175800000.0
2009-05-19 03:38:00,86.34,86.34,86.31,86.335,121200000.0
2009-05-19 03:39:00,86.325,86.335,86.315,86.335,41000000.0
2009-05-19 03:40:00,86.335,86.335,86.305,86.32,154600000.0
2009-05-19 03:41:00,86.315,86.34,86.31,86.32,159400000.0
2009-05-19 03:42:00,86.32,86.325,86.305,86.315,155600000.0
2009-05-19 03:43:00,86.31,86.345,86.31,86.33,314400000.0
2009-05-19 03:44:00,86.33,86.37,86.33,86.355,372600000.0
2009-05-19 03:45:00,86.355,86.37,86.345,86.345,438800000.0
2009-05-19 03:46:00,86.345,86.36,86.345,86.355,190400000.0
2009-05-19 03:47:00,86.355,86.36,86.33,86.33,153200000.0
2009-05-19 03:48:00,86.33,86.33,86.315,86.33,165400000.0
2009-05-19 03:49:00,86.32,86.35,86.295,86.32,267000000.0
2009-05-19 03:50:00,86.32,86.34,86.315,86.315,186600000.0
2009-05-19 03:51:00,86.33,86.34,86.32,86.33,211200000.0
2009-05-19 03:52:00,86.325,86.34,86.315,86.33,79400000.0
2009-05-19 03:53:00,86.33,86.345,86.32,86.335,321000000.0
2009-05-19 03:54:00,86.335,86.34,86.31,86.325,235400000.0
2009-05-19 03:55:00,86.325,86.34,86.32,86.335,87200000.0
2009-05-19 03:56:00,86.335,86.365,86.335,86.34,258200000.0
2009-05-19 03:57:00,86.34,86.345,86.32,86.34,181000000.0
2009-05-19 03:58:00,86.34,86.355,86.31,86.31,196600000.0
2009-05-19 03:59:00,86.31,86.325,86.305,86.305,227400000.0
2009-05-19 04:00:00,86.3,86.31,86.275,86.28,175400000.0
2009-05-19 04:01:00,86.285,86.29,86.265,86.285,288200000.0
2009-05-19 04:02:00,86.285,86.305,86.28,86.3,133800000.0
2009-05-19 04:03:00,86.29,86.325,86.29,86.305,109000000.0
2009-05-19 04:04:00,86.3,86.305,86.295,86.3,64000000.0
2009-05-19 04:05:00,86.295,86.3,86.26,86.27,166600000.0
2009-05-19 04:06:00,86.27,86.285,86.255,86.28,141600000.0
2009-05-19 04:07:00,86.285,86.31,86.28,86.28,83000000.0
2009-05-19 04:08:00,86.28,86.285,86.265,86.285,199400000.0
2009-05-19 04:09:00,86.285,86.29,86.28,86.28,92600000.0
2009-05-19 04:10:00,86.27,86.27,86.245,86.255,123200000.0
2009-05-19 04:11:00,86.255,86.27,86.25,86.25,193400000.0
2009-05-19 04:12:00,86.255,86.255,86.24,86.25,85200000.0
2009-05-19 04:13:00,86.245,86.245,86.235,86.24,79600000.0
2009-05-19 04:14:00,86.25,86.25,86.24,86.245,19400000.0
2009-05-19 04:15:00,86.245,86.245,86.205,86.205,125200000.0
2009-05-19 04:16:00,86.205,86.25,86.205,86.25,251000000.0
2009-05-19 04:17:00,86.255,86.265,86.24,86.265,151000000.0
2009-05-19 04:18:00,86.26,86.27,86.26,86.27,38000000.0
2009-05-19 04:19:00,86.275,86.275,86.265,86.265,159800000.0
2009-05-19 04:20:00,86.27,86.28,86.255,86.27,102200000.0
2009-05-19 04:21:00,86.27,86.28,86.27,86.28,77800000.0
2009-05-19 04:22:00,86.285,86.295,86.28,86.28,95800000.0
2009-05-19 04:23:00,86.28,86.295,86.28,86.285,118000000.0
2009-05-19 04:24:00,86.285,86.315,86.285,86.29,128200000.0
2009-05-19 04:25:00,86.295,86.295,86.28,86.285,109800000.0
2009-05-19 04:26:00,86.28,86.285,86.28,86.285,14400000.0
2009-05-19 04:27:00,86.28,86.29,86.28,86.285,61400000.0
2009-05-19 04:28:00,86.285,86.295,86.28,86.285,101400000.0
2009-05-19 04:29:00,86.285,86.295,86.28,86.29,68000000.0
2009-05-19 04:30:00,86.285,86.31,86.285,86.29,77000000.0
2009-05-19 04:31:00,86.28,86.33,86.28,86.33,137000000.0
2009-05-19 04:32:00,86.33,86.355,86.31,86.35,134600000.0
2009-05-19 04:33:00,86.355,86.405,86.35,86.395,171800000.0
2009-05-19 04:34:00,86.405,86.485,86.395,86.455,573400000.0
2009-05-19 04:35:00,86.455,86.48,86.445,86.45,184400000.0
2009-05-19 04:36:00,86.45,86.45,86.42,86.445,185200000.0
2009-05-19 04:37:00,86.44,86.445,86.42,86.42,234800000.0
2009-05-19 04:38:00,86.42,86.51,86.415,86.51,283000000.0
2009-05-19 04:39:00,86.51,86.525,86.46,86.475,445000000.0
2009-05-19 04:40:00,86.46,86.48,86.44,86.465,389400000.0
2009-05-19 04:41:00,86.46,86.465,86.445,86.46,216200000.0
2009-05-19 04:42:00,86.47,86.5,86.47,86.485,100600000.0
2009-05-19 04:43:00,86.47,86.475,86.465,86.47,125600000.0
2009-05-19 04:44:00,86.47,86.485,86.465,86.48,184400000.0
2009-05-19 04:45:00,86.475,86.49,86.465,86.48,118600000.0
2009-05-19 04:46:00,86.48,86.52,86.48,86.505,176800000.0
2009-05-19 04:47:00,86.5,86.5,86.475,86.48,197400000.0
2009-05-19 04:48:00,86.48,86.49,86.465,86.47,176000000.0
2009-05-19 04:49:00,86.465,86.47,86.435,86.445,339800000.0
2009-05-19 04:50:00,86.45,86.495,86.45,86.495,269000000.0
2009-05-19 04:51:00,86.495,86.495,86.47,86.48,325000000.0
2009-05-19 04:52:00,86.485,86.495,86.475,86.495,149400000.0
2009-05-19 04:53:00,86.495,86.505,86.48,86.495,266000000.0
2009-05-19 04:54:00,86.49,86.5,86.485,86.495,259600000.0
2009-05-19 04:55:00,86.495,86.505,86.485,86.5,152200000.0
2009-05-19 04:56:00,86.5,86.51,86.5,86.51,139800000.0
2009-05-19 04:57:00,86.51,86.52,86.5,86.51,105000000.0
2009-05-19 04:58:00,86.51,86.515,86.505,86.515,114000000.0
2009-05-19 04:59:00,86.515,86.535,86.485,86.515,255400000.0
2009-05-19 05:00:00,86.515,86.525,86.495,86.5,103800000.0
2009-05-19 05:01:00,86.5,86.52,86.5,86.515,133400000.0
2009-05-19 05:02:00,86.515,86.54,86.515,86.525,177000000.0
2009-05-19 05:03:00,86.525,86.525,86.52,86.52,214600000.0
2009-05-19 05:04:00,86.52,86.52,86.5,86.5,55400000.0
2009-05-19 05:05:00,86.5,86.5,86.455,86.46,311600000.0
2009-05-19 05:06:00,86.46,86.47,86.455,86.46,63600000.0
2009-05-19 05:07:00,86.45,86.465,86.45,86.46,70000000.0
2009-05-19 05:08:00,86.455,86.465,86.445,86.45,145400000.0
2009-05-19 05:09:00,86.45,86.455,86.435,86.44,140600000.0
2009-05-19 05:10:00,86.445,86.445,86.395,86.405,151800000.0
2009-05-19 05:11:00,86.41,86.41,86.405,86.405,63800000.0
2009-05-19 05:12:00,86.41,86.455,86.41,86.45,97400000.0
2009-05-19 05:13:00,86.45,86.46,86.44,86.445,55600000.0
2009-05-19 05:14:00,86.455,86.455,86.44,86.45,28800000.0
2009-05-19 05:15:00,86.455,86.455,86.445,86.455,21200000.0
2009-05-19 05:16:00,86.45,86.455,86.445,86.445,11200000.0
2009-05-19 05:17:00,86.445,86.445,86.435,86.435,47400000.0
2009-05-19 05:18:00,86.435,86.47,86.435,86.47,143200000.0
2009-05-19 05:19:00,86.46,86.495,86.45,86.49,220200000.0
2009-05-19 05:20:00,86.495,86.54,86.49,86.51,284800000.0
2009-05-19 05:21:00,86.51,86.515,86.47,86.475,220600000.0
2009-05-19 05:22:00,86.475,86.48,86.47,86.48,77200000.0
2009-05-19 05:23:00,86.48,86.495,86.475,86.49,92400000.0
2009-05-19 05:24:00,86.49,86.51,86.49,86.51,283600000.0
2009-05-19 05:25:00,86.51,86.51,86.495,86.495,177800000.0
2009-05-19 05:26:00,86.49,86.505,86.49,86.495,116800000.0
2009-05-19 05:27:00,86.485,86.495,86.485,86.495,57400000.0
2009-05-19 05:28:00,86.495,86.505,86.485,86.495,78400000.0
2009-05-19 05:29:00,86.495,86.495,86.48,86.48,167200000.0
2009-05-19 05:30:00,86.48,86.48,86.46,86.47,167200000.0
2009-05-19 05:31:00,86.47,86.475,86.47,86.47,70200000.0
2009-05-19 05:32:00,86.47,86.48,86.47,86.47,120600000.0
2009-05-19 05:33:00,86.48,86.48,86.47,86.475,29400000.0
2009-05-19 05:34:00,86.48,86.485,86.47,86.48,143000000.0
2009-05-19 05:35:00,86.48,86.48,86.48,86.48,36200000.0
2009-05-19 05:36:00,86.48,86.485,86.47,86.47,86200000.0
2009-05-19 05:37:00,86.47,86.475,86.47,86.47,94800000.0
2009-05-19 05:38:00,86.48,86.48,86.47,86.47,139800000.0
2009-05-19 05:39:00,86.47,86.47,86.435,86.44,294200000.0
2009-05-19 05:40:00,86.435,86.44,86.415,86.435,220800000.0
2009-05-19 05:41:00,86.435,86.435,86.41,86.425,119600000.0
2009-05-19 05:42:00,86.435,86.435,86.435,86.435,26800000.0
2009-05-19 05:43:00,86.435,86.435,86.4,86.405,68800000.0
2009-05-19 05:44:00,86.405,86.425,86.405,86.425,38200000.0
2009-05-19 05:45:00,86.425,86.425,86.39,86.39,135400000.0
2009-05-19 05:46:00,86.39,86.395,86.375,86.395,130400000.0
2009-05-19 05:47:00,86.395,86.445,86.395,86.43,214000000.0
2009-05-19 05:48:00,86.435,86.45,86.43,86.445,211600000.0
2009-05-19 05:49:00,86.445,86.465,86.445,86.465,83600000.0
2009-05-19 05:50:00,86.465,86.465,86.45,86.45,81000000.0
2009-05-19 05:51:00,86.45,86.45,86.44,86.45,65600000.0
2009-05-19 05:52:00,86.44,86.46,86.44,86.44,72600000.0
2009-05-19 05:53:00,86.44,86.455,86.425,86.435,86400000.0
2009-05-19 05:54:00,86.435,86.44,86.425,86.43,143400000.0
2009-05-19 05:55:00,86.435,86.455,86.43,86.44,247400000.0
2009-05-19 05:56:00,86.44,86.46,86.44,86.45,151000000.0
2009-05-19 05:57:00,86.45,86.45,86.45,86.45,49600000.0
2009-05-19 05:58:00,86.45,86.48,86.45,86.475,81400000.0
2009-05-19 05:59:00,86.475,86.54,86.475,86.53,188400000.0
2009-05-19 06:00:00,86.53,86.605,86.53,86.59,408000000.0
2009-05-19 06:01:00,86.59,86.595,86.57,86.585,165600000.0
2009-05-19 06:02:00,86.58,86.59,86.575,86.575,185600000.0
2009-05-19 06:03:00,86.58,86.58,86.53,86.545,295000000.0
2009-05-19 06:04:00,86.545,86.58,86.545,86.57,493800000.0
2009-05-19 06:05:00,86.57,86.575,86.555,86.56,140800000.0
2009-05-19 06:06:00,86.555,86.555,86.54,86.54,190200000.0
2009-05-19 06:07:00,86.54,86.545,86.525,86.54,222800000.0
2009-05-19 06:08:00,86.535,86.54,86.535,86.54,30200000.0
2009-05-19 06:09:00,86.545,86.565,86.54,86.565,321200000.0
2009-05-19 06:10:00,86.565,86.6,86.565,86.58,248200000.0
2009-05-19 06:11:00,86.585,86.66,86.585,86.65,340400000.0
2009-05-19 06:12:00,86.65,86.655,86.63,86.655,254600000.0
2009-05-19 06:13:00,86.65,86.655,86.62,86.625,267200000.0
2009-05-19 06:14:00,86.61,86.615,86.6,86.61,253200000.0
2009-05-19 06:15:00,86.615,86.615,86.575,86.575,243800000.0
2009-05-19 06:16:00,86.575,86.62,86.57,86.615,277000000.0
2009-05-19 06:17:00,86.615,86.635,86.615,86.62,150400000.0
2009-05-19 06:18:00,86.63,86.65,86.62,86.645,131000000.0
2009-05-19 06:19:00,86.65,86.665,86.645,86.655,222800000.0
2009-05-19 06:20:00,86.655,86.67,86.64,86.655,161000000.0
2009-05-19 06:21:00,86.65,86.66,86.645,86.65,271400000.0
2009-05-19 06:22:00,86.645,86.65,86.605,86.61,346400000.0
2009-05-19 06:23:00,86.6,86.605,86.595,86.595,63800000.0
2009-05-19 06:24:00,86.59,86.605,86.59,86.605,71200000.0
2009-05-19 06:25:00,86.6,86.6,86.6,86.6,15000000.0
2009-05-19 06:26:00,86.6,86.605,86.525,86.53,277000000.0
2009-05-19 06:27:00,86.53,86.53,86.475,86.48,289600000.0
2009-05-19 06:28:00,86.475,86.505,86.475,86.5,195000000.0
2009-05-19 06:29:00,86.5,86.535,86.485,86.5,309600000.0
2009-05-19 06:30:00,86.49,86.525,86.465,86.5,187000000.0
2009-05-19 06:31:00,86.51,86.52,86.49,86.51,172600000.0
2009-05-19 06:32:00,86.51,86.515,86.485,86.485,78000000.0
2009-05-19 06:33:00,86.48,86.48,86.425,86.46,121200000.0
2009-05-19 06:34:00,86.45,86.47,86.45,86.46,90200000.0
2009-05-19 06:35:00,86.46,86.48,86.46,86.46,54600000.0
2009-05-19 06:36:00,86.455,86.465,86.44,86.455,105000000.0
2009-05-19 06:37:00,86.455,86.48,86.445,86.47,175400000.0
2009-05-19 06:38:00,86.47,86.48,86.455,86.455,116600000.0
2009-05-19 06:39:00,86.455,86.465,86.43,86.43,167800000.0
2009-05-19 06:40:00,86.42,86.43,86.41,86.41,47600000.0
2009-05-19 06:41:00,86.415,86.415,86.4,86.405,42600000.0
2009-05-19 06:42:00,86.405,86.415,86.405,86.41,126800000.0
2009-05-19 06:43:00,86.41,86.42,86.4,86.405,159600000.0
2009-05-19 06:44:00,86.405,86.41,86.395,86.41,162200000.0
2009-05-19 06:45:00,86.41,86.455,86.4,86.445,245800000.0
2009-05-19 06:46:00,86.44,86.445,86.43,86.435,39000000.0
2009-05-19 06:47:00,86.435,86.435,86.42,86.425,34800000.0
2009-05-19 06:48:00,86.425,86.425,86.41,86.42,28800000.0
2009-05-19 06:49:00,86.42,86.435,86.42,86.42,60800000.0
2009-05-19 06:50:00,86.42,86.425,86.405,86.405,178600000.0
2009-05-19 06:51:00,86.41,86.41,86.405,86.405,57200000.0
2009-05-19 06:52:00,86.405,86.415,86.395,86.395,107400000.0
2009-05-19 06:53:00,86.395,86.415,86.39,86.415,187400000.0
2009-05-19 06:54:00,86.415,86.455,86.415,86.455,158400000.0
2009-05-19 06:55:00,86.455,86.48,86.455,86.465,62800000.0
2009-05-19 06:56:00,86.465,86.475,86.45,86.47,146600000.0
2009-05-19 06:57:00,86.47,86.49,86.47,86.48,60800000.0
2009-05-19 06:58:00,86.48,86.5,86.48,86.495,145200000.0
2009-05-19 06:59:00,86.495,86.535,86.495,86.525,230600000.0
2009-05-19 07:00:00,86.515,86.525,86.505,86.505,193400000.0
2009-05-19 07:01:00,86.505,86.515,86.505,86.505,69600000.0
2009-05-19 07:02:00,86.51,86.53,86.505,86.51,87800000.0
2009-05-19 07:03:00,86.51,86.51,86.505,86.51,32000000.0
2009-05-19 07:04:00,86.51,86.51,86.49,86.495,111000000.0
2009-05-19 07:05:00,86.495,86.495,86.455,86.46,112400000.0
2009-05-19 07:06:00,86.46,86.46,86.445,86.455,103600000.0
2009-05-19 07:07:00,86.45,86.45,86.42,86.42,183600000.0
2009-05-19 07:08:00,86.42,86.42,86.375,86.395,190200000.0
2009-05-19 07:09:00,86.395,86.445,86.375,86.44,213000000.0
2009-05-19 07:10:00,86.44,86.44,86.4,86.42,104600000.0
2009-05-19 07:11:00,86.415,86.415,86.41,86.41,50800000.0
2009-05-19 07:12:00,86.41,86.415,86.405,86.405,51600000.0
2009-05-19 07:13:00,86.405,86.41,86.385,86.4,181200000.0
2009-05-19 07:14:00,86.4,86.41,86.375,86.385,234000000.0
2009-05-19 07:15:00,86.38,86.405,86.38,86.4,122800000.0
2009-05-19 07:16:00,86.4,86.415,86.39,86.4,210200000.0
2009-05-19 07:17:00,86.395,86.41,86.375,86.385,200000000.0
2009-05-19 07:18:00,86.385,86.39,86.385,86.39,26600000.0
2009-05-19 07:19:00,86.39,86.395,86.375,86.38,43000000.0
2009-05-19 07:20:00,86.38,86.41,86.38,86.405,85600000.0
2009-05-19 07:21:00,86.41,86.41,86.395,86.395,109000000.0
2009-05-19 07:22:00,86.395,86.41,86.395,86.405,92800000.0
2009-05-19 07:23:00,86.395,86.41,86.395,86.41,68800000.0
2009-05-19 07:24:00,86.4,86.43,86.395,86.425,181800000.0
2009-05-19 07:25:00,86.415,86.46,86.415,86.455,242400000.0
2009-05-19 07:26:00,86.45,86.475,86.445,86.465,221000000.0
2009-05-19 07:27:00,86.46,86.475,86.455,86.475,108000000.0
2009-05-19 07:28:00,86.475,86.495,86.475,86.49,72600000.0
2009-05-19 07:29:00,86.49,86.505,86.48,86.505,163000000.0
2009-05-19 07:30:00,86.5,86.515,86.485,86.51,431800000.0
2009-05-19 07:31:00,86.51,86.52,86.505,86.51,162000000.0
2009-05-19 07:32:00,86.51,86.51,86.49,86.5,161400000.0
2009-05-19 07:33:00,86.5,86.52,86.495,86.515,428200000.0
2009-05-19 07:34:00,86.515,86.515,86.48,86.48,216400000.0
2009-05-19 07:35:00,86.48,86.5,86.48,86.48,231400000.0
2009-05-19 07:36:00,86.48,86.49,86.475,86.48,166800000.0
2009-05-19 07:37:00,86.48,86.485,86.47,86.485,224000000.0
2009-05-19 07:38:00,86.48,86.495,86.44,86.45,325000000.0
2009-05-19 07:39:00,86.46,86.475,86.45,86.465,122200000.0
2009-05-19 07:40:00,86.46,86.46,86.415,86.43,255800000.0
2009-05-19 07:41:00,86.435,86.435,86.415,86.43,230400000.0
2009-05-19 07:42:00,86.425,86.43,86.42,86.42,270600000.0
2009-05-19 07:43:00,86.42,86.445,86.42,86.44,340400000.0
2009-05-19 07:44:00,86.445,86.48,86.435,86.475,357000000.0
2009-05-19 07:45:00,86.48,86.49,86.46,86.485,283000000.0
2009-05-19 07:46:00,86.485,86.485,86.465,86.48,139200000.0
2009-05-19 07:47:00,86.485,86.495,86.48,86.48,107000000.0
2009-05-19 07:48:00,86.485,86.49,86.465,86.465,132200000.0
2009-05-19 07:49:00,86.465,86.47,86.43,86.44,378200000.0
2009-05-19 07:50:00,86.44,86.45,86.43,86.44,212800000.0
2009-05-19 07:51:00,86.44,86.465,86.44,86.45,197200000.0
2009-05-19 07:52:00,86.455,86.49,86.455,86.48,438000000.0
2009-05-19 07:53:00,86.48,86.52,86.475,86.495,520800000.0
2009-05-19 07:54:00,86.495,86.515,86.48,86.515,290000000.0
2009-05-19 07:55:00,86.505,86.565,86.505,86.55,209000000.0
2009-05-19 07:56:00,86.55,86.555,86.505,86.53,392400000.0
2009-05-19 07:57:00,86.53,86.53,86.5,86.5,209000000.0
2009-05-19 07:58:00,86.5,86.5,86.465,86.465,390600000.0
2009-05-19 07:59:00,86.465,86.47,86.445,86.45,364800001.0
2009-05-19 08:00:00,86.45,86.46,86.415,86.45,376600000.0
2009-05-19 08:01:00,86.45,86.475,86.45,86.455,162000000.0
2009-05-19 08:02:00,86.455,86.455,86.415,86.425,295600000.0
2009-05-19 08:03:00,86.42,86.425,86.36,86.37,301800000.0
2009-05-19 08:04:00,86.37,86.395,86.36,86.375,258000000.0
2009-05-19 08:05:00,86.375,86.4,86.355,86.395,173400000.0
2009-05-19 08:06:00,86.395,86.4,86.35,86.355,234600000.0
2009-05-19 08:07:00,86.355,86.38,86.35,86.365,322200000.0
2009-05-19 08:08:00,86.365,86.365,86.325,86.335,406800000.0
2009-05-19 08:09:00,86.345,86.38,86.34,86.37,554600000.0
2009-05-19 08:10:00,86.37,86.38,86.35,86.365,327000000.0
2009-05-19 08:11:00,86.37,86.4,86.365,86.39,309800000.0
2009-05-19 08:12:00,86.385,86.39,86.375,86.39,220400000.0
2009-05-19 08:13:00,86.395,86.405,86.375,86.39,410800000.0
2009-05-19 08:14:00,86.385,86.39,86.35,86.36,310000000.0
2009-05-19 08:15:00,86.36,86.36,86.33,86.33,507000000.0
2009-05-19 08:16:00,86.33,86.34,86.315,86.325,513400000.0
2009-05-19 08:17:00,86.33,86.345,86.295,86.305,298200000.0
2009-05-19 08:18:00,86.295,86.355,86.295,86.345,332000000.0
2009-05-19 08:19:00,86.35,86.355,86.325,86.345,125400000.0
2009-05-19 08:20:00,86.35,86.385,86.345,86.385,241000000.0
2009-05-19 08:21:00,86.39,86.39,86.345,86.38,597800000.0
2009-05-19 08:22:00,86.38,86.405,86.38,86.39,263800000.0
2009-05-19 08:23:00,86.395,86.4,86.35,86.35,483000000.0
2009-05-19 08:24:00,86.35,86.365,86.35,86.36,173800000.0
2009-05-19 08:25:00,86.375,86.39,86.36,86.375,307400000.0
2009-05-19 08:26:00,86.375,86.395,86.36,86.395,233400000.0
2009-05-19 08:27:00,86.395,86.4,86.36,86.395,133800000.0
2009-05-19 08:28:00,86.395,86.42,86.395,86.405,443200000.0
2009-05-19 08:29:00,86.425,86.43,86.405,86.42,195400000.0
2009-05-19 08:30:00,86.42,86.455,86.42,86.445,338200000.0
2009-05-19 08:31:00,86.445,86.475,86.435,86.475,311200000.0
2009-05-19 08:32:00,86.475,86.575,86.47,86.555,346600000.0
2009-05-19 08:33:00,86.565,86.585,86.555,86.565,157000000.0
2009-05-19 08:34:00,86.565,86.59,86.56,86.575,319600000.0
2009-05-19 08:35:00,86.575,86.605,86.56,86.6,209800000.0
2009-05-19 08:36:00,86.595,86.645,86.59,86.61,320400000.0
2009-05-19 08:37:00,86.61,86.67,86.61,86.655,444800000.0
2009-05-19 08:38:00,86.66,86.745,86.655,86.72,370800000.0
2009-05-19 08:39:00,86.71,86.775,86.7,86.765,424000000.0
2009-05-19 08:40:00,86.77,86.845,86.765,86.835,489600000.0
2009-05-19 08:41:00,86.835,86.885,86.835,86.855,380200000.0
2009-05-19 08:42:00,86.855,86.855,86.8,86.805,367800000.0
2009-05-19 08:43:00,86.805,86.81,86.775,86.81,375400000.0
2009-05-19 08:44:00,86.81,86.825,86.8,86.825,293800000.0
2009-05-19 08:45:00,86.825,86.87,86.825,86.855,525200000.0
2009-05-19 08:46:00,86.855,86.86,86.82,86.825,388400000.0
2009-05-19 08:47:00,86.825,86.825,86.79,86.79,209400000.0
2009-05-19 08:48:00,86.79,86.81,86.755,86.8,416400000.0
2009-05-19 08:49:00,86.8,86.82,86.78,86.78,417800000.0
2009-05-19 08:50:00,86.78,86.8,86.765,86.775,362800000.0
2009-05-19 08:51:00,86.765,86.81,86.765,86.795,398400000.0
2009-05-19 08:52:00,86.795,86.81,86.775,86.775,384000000.0
2009-05-19 08:53:00,86.775,86.8,86.755,86.775,450600000.0
2009-05-19 08:54:00,86.78,86.81,86.765,86.775,205200000.0
2009-05-19 08:55:00,86.775,86.805,86.765,86.785,342400000.0
2009-05-19 08:56:00,86.785,86.79,86.735,86.735,375600000.0
2009-05-19 08:57:00,86.735,86.745,86.695,86.745,365200000.0
2009-05-19 08:58:00,86.74,86.76,86.715,86.715,340800000.0
2009-05-19 08:59:00,86.715,86.715,86.685,86.695,346200000.0
2009-05-19 09:00:00,86.655,86.68,86.635,86.64,438000000.0
2009-05-19 09:01:00,86.64,86.65,86.57,86.595,459000000.0
2009-05-19 09:02:00,86.59,86.595,86.555,86.59,539000000.0
2009-05-19 09:03:00,86.59,86.615,86.58,86.595,290000000.0
2009-05-19 09:04:00,86.595,86.635,86.59,86.625,398000000.0
2009-05-19 09:05:00,86.63,86.67,86.625,86.63,516800000.0
2009-05-19 09:06:00,86.65,86.66,86.62,86.65,142400000.0
2009-05-19 09:07:00,86.65,86.66,86.63,86.63,96000000.0
2009-05-19 09:08:00,86.625,86.65,86.605,86.62,360200000.0
2009-05-19 09:09:00,86.62,86.63,86.605,86.61,100800000.0
2009-05-19 09:10:00,86.61,86.65,86.595,86.635,311000000.0
2009-05-19 09:11:00,86.635,86.635,86.605,86.615,289800000.0
2009-05-19 09:12:00,86.615,86.68,86.615,86.68,427800000.0
2009-05-19 09:13:00,86.685,86.715,86.68,86.71,490000000.0
2009-05-19 09:14:00,86.705,86.75,86.705,86.74,503600000.0
2009-05-19 09:15:00,86.74,86.76,86.695,86.705,471200000.0
2009-05-19 09:16:00,86.7,86.735,86.69,86.725,348400000.0
2009-05-19 09:17:00,86.73,86.73,86.69,86.69,216200000.0
2009-05-19 09:18:00,86.69,86.69,86.645,86.67,275600000.0
2009-05-19 09:19:00,86.685,86.77,86.685,86.73,208600000.0
2009-05-19 09:20:00,86.725,86.785,86.71,86.785,122000000.0
2009-05-19 09:21:00,86.8,86.84,86.785,86.805,381000000.0
2009-05-19 09:22:00,86.8,86.805,86.79,86.79,279600000.0
2009-05-19 09:23:00,86.78,86.81,86.78,86.805,344600000.0
2009-05-19 09:24:00,86.805,86.815,86.71,86.71,352800000.0
2009-05-19 09:25:00,86.715,86.75,86.705,86.705,292200000.0
2009-05-19 09:26:00,86.715,86.8,86.685,86.795,458800000.0
2009-05-19 09:27:00,86.8,86.8,86.725,86.755,481200001.0
2009-05-19 09:28:00,86.745,86.765,86.705,86.73,332000000.0
2009-05-19 09:29:00,86.735,86.77,86.735,86.74,376400000.0
2009-05-19 09:30:00,86.74,86.795,86.73,86.78,409200000.0
2009-05-19 09:31:00,86.77,86.8,86.74,86.775,320800000.0
2009-05-19 09:32:00,86.775,86.78,86.735,86.76,401200000.0
2009-05-19 09:33:00,86.755,86.76,86.69,86.725,385200000.0
2009-05-19 09:34:00,86.73,86.805,86.73,86.775,436800000.0
2009-05-19 09:35:00,86.775,86.775,86.73,86.76,387800000.0
2009-05-19 09:36:00,86.76,86.765,86.74,86.745,287200000.0
2009-05-19 09:37:00,86.745,86.77,86.715,86.76,533200000.0
2009-05-19 09:38:00,86.76,86.76,86.735,86.74,249000000.0
2009-05-19 09:39:00,86.73,86.74,86.685,86.71,371000000.0
2009-05-19 09:40:00,86.71,86.74,86.7,86.705,433000000.0
2009-05-19 09:41:00,86.705,86.715,86.68,86.68,345200000.0
2009-05-19 09:42:00,86.68,86.69,86.67,86.685,300800000.0
2009-05-19 09:43:00,86.69,86.7,86.67,86.69,304400000.0
2009-05-19 09:44:00,86.7,86.715,86.69,86.71,157200000.0
2009-05-19 09:45:00,86.705,86.735,86.705,86.735,204000000.0
2009-05-19 09:46:00,86.73,86.745,86.68,86.69,438400000.0
2009-05-19 09:47:00,86.695,86.71,86.67,86.695,407000000.0
2009-05-19 09:48:00,86.7,86.715,86.675,86.68,352000000.0
2009-05-19 09:49:00,86.68,86.715,86.68,86.7,373000000.0
2009-05-19 09:50:00,86.7,86.715,86.685,86.71,250400000.0
2009-05-19 09:51:00,86.71,86.73,86.69,86.7,220600000.0
2009-05-19 09:52:00,86.7,86.72,86.695,86.72,254800000.0
2009-05-19 09:53:00,86.715,86.785,86.705,86.785,446000000.0
2009-05-19 09:54:00,86.78,86.8,86.765,86.79,403200000.0
2009-05-19 09:55:00,86.785,86.855,86.785,86.83,447000000.0
2009-05-19 09:56:00,86.83,86.88,86.825,86.88,354400000.0
2009-05-19 09:57:00,86.89,86.93,86.89,86.895,499400000.0
2009-05-19 09:58:00,86.895,86.925,86.875,86.92,451600000.0
2009-05-19 09:59:00,86.915,86.975,86.91,86.945,490600000.0
2009-05-19 10:00:00,86.945,86.95,86.875,86.875,364600000.0
2009-05-19 10:01:00,86.88,86.91,86.86,86.86,434200000.0
2009-05-19 10:02:00,86.86,86.925,86.85,86.905,410800000.0
2009-05-19 10:03:00,86.905,86.935,86.905,86.925,343400000.0
2009-05-19 10:04:00,86.925,86.965,86.925,86.93,218000000.0
2009-05-19 10:05:00,86.925,86.935,86.9,86.9,317200000.0
2009-05-19 10:06:00,86.9,86.925,86.895,86.915,406600000.0
2009-05-19 10:07:00,86.91,86.925,86.89,86.91,366200000.0
2009-05-19 10:08:00,86.905,86.91,86.89,86.89,284400000.0
2009-05-19 10:09:00,86.895,86.95,86.895,86.95,270200000.0
2009-05-19 10:10:00,86.945,86.955,86.895,86.9,432600000.0
2009-05-19 10:11:00,86.9,86.91,86.855,86.865,327600000.0
2009-05-19 10:12:00,86.86,86.87,86.85,86.87,323400000.0
2009-05-19 10:13:00,86.865,86.925,86.86,86.915,389000000.0
2009-05-19 10:14:00,86.915,86.94,86.91,86.94,518800000.0
2009-05-19 10:15:00,86.935,86.94,86.88,86.915,366600000.0
2009-05-19 10:16:00,86.91,86.92,86.88,86.88,392400000.0
2009-05-19 10:17:00,86.88,86.89,86.86,86.89,297400000.0
2009-05-19 10:18:00,86.89,86.9,86.885,86.895,250600000.0
2009-05-19 10:19:00,86.895,86.925,86.89,86.89,422200000.0
2009-05-19 10:20:00,86.89,86.915,86.885,86.915,133800000.0
2009-05-19 10:21:00,86.92,86.92,86.865,86.875,226800000.0
2009-05-19 10:22:00,86.875,86.89,86.86,86.87,273400000.0
2009-05-19 10:23:00,86.87,86.88,86.865,86.865,249000000.0
2009-05-19 10:24:00,86.865,86.92,86.865,86.9,340200000.0
2009-05-19 10:25:00,86.9,86.925,86.895,86.925,561400001.0
2009-05-19 10:26:00,86.925,86.935,86.895,86.93,431600000.0
2009-05-19 10:27:00,86.93,86.935,86.91,86.915,215600000.0
2009-05-19 10:28:00,86.91,86.91,86.885,86.9,294600000.0
2009-05-19 10:29:00,86.9,86.92,86.89,86.91,306000000.0
2009-05-19 10:30:00,86.9,86.915,86.875,86.88,361600000.0
2009-05-19 10:31:00,86.885,86.91,86.87,86.885,318600000.0
2009-05-19 10:32:00,86.885,86.89,86.82,86.87,434400000.0
2009-05-19 10:33:00,86.89,86.935,86.875,86.885,553400000.0
2009-05-19 10:34:00,86.885,86.91,86.88,86.885,435800000.0
2009-05-19 10:35:00,86.885,86.935,86.845,86.93,390400000.0
2009-05-19 10:36:00,86.93,86.94,86.88,86.94,532800000.0
2009-05-19 10:37:00,86.935,86.955,86.92,86.935,542200000.0
2009-05-19 10:38:00,86.935,86.97,86.925,86.965,472600000.0
2009-05-19 10:39:00,86.955,86.96,86.935,86.935,457800000.0
2009-05-19 10:40:00,86.935,86.95,86.915,86.915,227800000.0
2009-05-19 10:41:00,86.915,86.945,86.905,86.92,586200000.0
2009-05-19 10:42:00,86.91,86.92,86.89,86.89,553600000.0
2009-05-19 10:43:00,86.895,86.93,86.85,86.85,417800000.0
2009-05-19 10:44:00,86.85,86.9,86.85,86.895,468800001.0
2009-05-19 10:45:00,86.895,86.9,86.86,86.87,287200000.0
2009-05-19 10:46:00,86.86,86.905,86.86,86.89,423400000.0
2009-05-19 10:47:00,86.895,86.925,86.89,86.905,290400000.0
2009-05-19 10:48:00,86.905,86.915,86.895,86.895,390600000.0
2009-05-19 10:49:00,86.895,86.915,86.89,86.905,452600000.0
2009-05-19 10:50:00,86.905,86.925,86.88,86.91,490600000.0
2009-05-19 10:51:00,86.905,86.95,86.9,86.93,499400000.0
2009-05-19 10:52:00,86.93,86.95,86.92,86.94,429200000.0
2009-05-19 10:53:00,86.94,86.94,86.92,86.92,179600000.0
2009-05-19 10:54:00,86.903,86.925,86.869,86.902,468800000.0
2009-05-19 10:55:00,86.92,86.92,86.885,86.9,318800000.0
2009-05-19 10:56:00,86.905,86.905,86.885,86.89,297800000.0
2009-05-19 10:57:00,86.89,86.895,86.86,86.895,449800000.0
2009-05-19 10:58:00,86.905,86.925,86.89,86.905,268000000.0
2009-05-19 10:59:00,86.885,86.92,86.885,86.91,272200000.0
2009-05-19 11:00:00,86.905,87.04,86.905,86.98,463800000.0
2009-05-19 11:01:00,86.98,87.0,86.965,86.995,485400000.0
2009-05-19 11:02:00,86.995,87.01,86.93,86.93,384800000.0
2009-05-19 11:03:00,86.935,86.95,86.9,86.905,511800000.0
2009-05-19 11:04:00,86.905,86.915,86.85,86.85,483600000.0
2009-05-19 11:05:00,86.83,86.84,86.75,86.77,531599999.0
2009-05-19 11:06:00,86.76,86.77,86.705,86.715,383800000.0
2009-05-19 11:07:00,86.715,86.755,86.705,86.745,372600000.0
2009-05-19 11:08:00,86.745,86.755,86.665,86.69,530200000.0
2009-05-19 11:09:00,86.69,86.705,86.685,86.685,360200000.0
2009-05-19 11:10:00,86.685,86.755,86.68,86.745,426600000.0
2009-05-19 11:11:00,86.745,86.745,86.715,86.735,287600000.0
2009-05-19 11:12:00,86.73,86.77,86.705,86.715,342000000.0
2009-05-19 11:13:00,86.715,86.755,86.705,86.71,328600000.0
2009-05-19 11:14:00,86.71,86.715,86.65,86.66,412600000.0
2009-05-19 11:15:00,86.66,86.675,86.65,86.65,357200000.0
2009-05-19 11:16:00,86.65,86.68,86.585,86.585,466800000.0
2009-05-19 11:17:00,86.59,86.605,86.49,86.53,544800000.0
2009-05-19 11:18:00,86.545,86.61,86.545,86.605,413200000.0
2009-05-19 11:19:00,86.62,86.635,86.59,86.635,472600000.0
2009-05-19 11:20:00,86.63,86.665,86.615,86.62,473200000.0
2009-05-19 11:21:00,86.615,86.675,86.615,86.66,565800000.0
2009-05-19 11:22:00,86.66,86.675,86.65,86.665,391000000.0
2009-05-19 11:23:00,86.66,86.67,86.64,86.655,379800000.0
2009-05-19 11:24:00,86.65,86.67,86.64,86.655,517800000.0
2009-05-19 11:25:00,86.665,86.725,86.66,86.7,525000000.0
2009-05-19 11:26:00,86.7,86.725,86.69,86.72,465200000.0
2009-05-19 11:27:00,86.725,86.725,86.655,86.655,543400000.0
2009-05-19 11:28:00,86.655,86.7,86.65,86.655,525400000.0
2009-05-19 11:29:00,86.655,86.67,86.595,86.605,187600000.0
2009-05-19 11:30:00,86.595,86.605,86.565,86.585,437600000.0
2009-05-19 11:31:00,86.585,86.6,86.58,86.59,247400000.0
2009-05-19 11:32:00,86.585,86.595,86.57,86.59,433000000.0
2009-05-19 11:33:00,86.585,86.61,86.585,86.61,336400000.0
2009-05-19 11:34:00,86.61,86.635,86.6,86.635,422000000.0
2009-05-19 11:35:00,86.635,86.665,86.615,86.635,512400000.0
2009-05-19 11:36:00,86.635,86.665,86.62,86.66,434000000.0
2009-05-19 11:37:00,86.66,86.67,86.635,86.64,525600000.0
2009-05-19 11:38:00,86.64,86.645,86.625,86.635,546200000.0
2009-05-19 11:39:00,86.635,86.635,86.57,86.63,478600000.0
2009-05-19 11:40:00,86.625,86.63,86.59,86.625,633000000.0
2009-05-19 11:41:00,86.625,86.665,86.62,86.65,557400000.0
2009-05-19 11:42:00,86.645,86.68,86.645,86.675,423200000.0
2009-05-19 11:43:00,86.675,86.7,86.67,86.67,444200000.0
2009-05-19 11:44:00,86.67,86.675,86.65,86.655,540600000.0
2009-05-19 11:45:00,86.65,86.68,86.6,86.61,320400000.0
2009-05-19 11:46:00,86.61,86.675,86.61,86.675,485400000.0
2009-05-19 11:47:00,86.675,86.685,86.63,86.635,439600000.0
2009-05-19 11:48:00,86.635,86.645,86.615,86.625,261800000.0
2009-05-19 11:49:00,86.615,86.625,86.61,86.62,237600000.0
2009-05-19 11:50:00,86.62,86.645,86.605,86.625,433800000.0
2009-05-19 11:51:00,86.625,86.64,86.6,86.6,401000000.0
2009-05-19 11:52:00,86.6,86.625,86.59,86.62,339800000.0
2009-05-19 11:53:00,86.615,86.625,86.595,86.6,335400000.0
2009-05-19 11:54:00,86.6,86.6,86.565,86.565,417000000.0
2009-05-19 11:55:00,86.575,86.61,86.555,86.61,344400000.0
2009-05-19 11:56:00,86.615,86.64,86.59,86.59,443400000.0
2009-05-19 11:57:00,86.59,86.61,86.575,86.605,462000000.0
2009-05-19 11:58:00,86.605,86.625,86.59,86.61,309800000.0
2009-05-19 11:59:00,86.6,86.61,86.585,86.6,445600000.0
2009-05-19 12:00:00,86.6,86.61,86.555,86.6,321600000.0
2009-05-19 12:01:00,86.6,86.62,86.595,86.6,168800000.0
2009-05-19 12:02:00,86.6,86.61,86.595,86.6,246600000.0
2009-05-19 12:03:00,86.595,86.6,86.58,86.585,196800000.0
2009-05-19 12:04:00,86.585,86.59,86.55,86.555,346600000.0
2009-05-19 12:05:00,86.56,86.58,86.56,86.565,211400000.0
2009-05-19 12:06:00,86.565,86.58,86.55,86.58,307000000.0
2009-05-19 12:07:00,86.57,86.585,86.565,86.575,322800000.0
2009-05-19 12:08:00,86.585,86.61,86.575,86.59,332800000.0
2009-05-19 12:09:00,86.585,86.615,86.58,86.605,479200000.0
2009-05-19 12:10:00,86.605,86.635,86.605,86.62,467600000.0
2009-05-19 12:11:00,86.62,86.66,86.62,86.635,502800000.0
2009-05-19 12:12:00,86.63,86.675,86.63,86.66,332400000.0
2009-05-19 12:13:00,86.66,86.685,86.65,86.665,362000000.0
2009-05-19 12:14:00,86.665,86.67,86.605,86.605,366600000.0
2009-05-19 12:15:00,86.605,86.605,86.555,86.56,341000000.0
2009-05-19 12:16:00,86.565,86.595,86.565,86.575,404000000.0
2009-05-19 12:17:00,86.575,86.61,86.575,86.61,204200000.0
2009-05-19 12:18:00,86.605,86.61,86.59,86.595,149200000.0
2009-05-19 12:19:00,86.595,86.63,86.595,86.625,284200000.0
2009-05-19 12:20:00,86.63,86.635,86.605,86.62,257800000.0
2009-05-19 12:21:00,86.625,86.625,86.56,86.575,361200000.0
2009-05-19 12:22:00,86.58,86.59,86.57,86.575,347800000.0
2009-05-19 12:23:00,86.585,86.605,86.57,86.605,277600000.0
2009-05-19 12:24:00,86.605,86.605,86.58,86.6,365400000.0
2009-05-19 12:25:00,86.6,86.63,86.59,86.625,208400000.0
2009-05-19 12:26:00,86.625,86.63,86.585,86.59,255200000.0
2009-05-19 12:27:00,86.595,86.61,86.59,86.605,259000000.0
2009-05-19 12:28:00,86.595,86.625,86.575,86.615,374400001.0
2009-05-19 12:29:00,86.615,86.63,86.58,86.595,290400000.0
2009-05-19 12:30:00,86.595,86.605,86.56,86.565,375800000.0
2009-05-19 12:31:00,86.565,86.595,86.555,86.595,505800000.0
2009-05-19 12:32:00,86.605,86.63,86.56,86.565,465600000.0
2009-05-19 12:33:00,86.565,86.57,86.53,86.53,282400000.0
2009-05-19 12:34:00,86.535,86.56,86.52,86.56,290600000.0
2009-05-19 12:35:00,86.56,86.565,86.53,86.545,196400000.0
2009-05-19 12:36:00,86.545,86.55,86.515,86.53,371600000.0
2009-05-19 12:37:00,86.53,86.55,86.52,86.535,242200000.0
2009-05-19 12:38:00,86.535,86.545,86.525,86.535,178600000.0
2009-05-19 12:39:00,86.54,86.565,86.54,86.565,184400000.0
2009-05-19 12:40:00,86.565,86.615,86.565,86.61,347600000.0
2009-05-19 12:41:00,86.61,86.615,86.595,86.605,369400000.0
2009-05-19 12:42:00,86.605,86.625,86.6,86.62,371000000.0
2009-05-19 12:43:00,86.62,86.63,86.615,86.62,215400000.0
2009-05-19 12:44:00,86.62,86.635,86.615,86.625,284400000.0
2009-05-19 12:45:00,86.625,86.64,86.6,86.615,361600000.0
2009-05-19 12:46:00,86.615,86.625,86.57,86.59,364800000.0
2009-05-19 12:47:00,86.59,86.61,86.59,86.6,312400000.0
2009-05-19 12:48:00,86.6,86.615,86.585,86.61,415400000.0
2009-05-19 12:49:00,86.61,86.61,86.57,86.595,311200000.0
2009-05-19 12:50:00,86.595,86.615,86.575,86.59,240800000.0
2009-05-19 12:51:00,86.6,86.61,86.57,86.605,275800000.0
2009-05-19 12:52:00,86.605,86.625,86.595,86.62,252000000.0
2009-05-19 12:53:00,86.615,86.62,86.605,86.61,290600000.0
2009-05-19 12:54:00,86.61,86.63,86.575,86.58,398000000.0
2009-05-19 12:55:00,86.58,86.61,86.58,86.6,263800000.0
2009-05-19 12:56:00,86.6,86.61,86.545,86.57,374600000.0
2009-05-19 12:57:00,86.58,86.605,86.56,86.59,391200000.0
2009-05-19 12:58:00,86.59,86.595,86.58,86.585,482200000.0
2009-05-19 12:59:00,86.585,86.595,86.58,86.585,453600000.0
2009-05-19 13:00:00,86.585,86.62,86.575,86.62,421600000.0
2009-05-19 13:01:00,86.615,86.65,86.61,86.65,350200000.0
2009-05-19 13:02:00,86.65,86.66,86.61,86.615,198000000.0
2009-05-19 13:03:00,86.62,86.635,86.61,86.61,205600000.0
2009-05-19 13:04:00,86.61,86.615,86.555,86.575,301000000.0
2009-05-19 13:05:00,86.58,86.59,86.555,86.585,254600000.0
2009-05-19 13:06:00,86.585,86.625,86.585,86.61,155400000.0
2009-05-19 13:07:00,86.605,86.625,86.565,86.575,197000000.0
2009-05-19 13:08:00,86.575,86.62,86.575,86.61,362800000.0
2009-05-19 13:09:00,86.62,86.635,86.6,86.6,256000000.0
2009-05-19 13:10:00,86.6,86.615,86.565,86.575,230200000.0
2009-05-19 13:11:00,86.58,86.59,86.56,86.575,245000000.0
2009-05-19 13:12:00,86.575,86.575,86.55,86.565,268400000.0
2009-05-19 13:13:00,86.565,86.565,86.545,86.545,102600000.0
2009-05-19 13:14:00,86.535,86.545,86.51,86.52,309800000.0
2009-05-19 13:15:00,86.52,86.525,86.475,86.475,420800000.0
2009-05-19 13:16:00,86.475,86.49,86.46,86.465,311600000.0
2009-05-19 13:17:00,86.465,86.48,86.455,86.47,270400000.0
2009-05-19 13:18:00,86.47,86.48,86.455,86.475,272000000.0
2009-05-19 13:19:00,86.475,86.49,86.465,86.49,214200000.0
2009-05-19 13:20:00,86.49,86.49,86.465,86.47,224000000.0
2009-05-19 13:21:00,86.47,86.505,86.455,86.49,326800000.0
2009-05-19 13:22:00,86.49,86.495,86.46,86.465,331800000.0
2009-05-19 13:23:00,86.465,86.475,86.45,86.465,304000000.0
2009-05-19 13:24:00,86.465,86.48,86.455,86.48,269600000.0
2009-05-19 13:25:00,86.485,86.5,86.465,86.47,410800000.0
2009-05-19 13:26:00,86.46,86.49,86.455,86.485,371200000.0
2009-05-19 13:27:00,86.485,86.49,86.465,86.48,281800000.0
2009-05-19 13:28:00,86.475,86.515,86.46,86.46,447600000.0
2009-05-19 13:29:00,86.46,86.495,86.45,86.46,387000000.0
2009-05-19 13:30:00,86.465,86.49,86.46,86.475,175800000.0
2009-05-19 13:31:00,86.475,86.485,86.405,86.41,519800000.0
2009-05-19 13:32:00,86.405,86.44,86.39,86.43,459800000.0
2009-05-19 13:33:00,86.435,86.46,86.425,86.45,311000000.0
2009-05-19 13:34:00,86.45,86.46,86.445,86.45,274800000.0
2009-05-19 13:35:00,86.455,86.455,86.4,86.405,407400000.0
2009-05-19 13:36:00,86.41,86.42,86.395,86.405,350800000.0
2009-05-19 13:37:00,86.405,86.435,86.405,86.425,295800000.0
2009-05-19 13:38:00,86.43,86.43,86.39,86.39,350000000.0
2009-05-19 13:39:00,86.39,86.395,86.335,86.35,359200000.0
2009-05-19 13:40:00,86.35,86.395,86.35,86.385,308000000.0
2009-05-19 13:41:00,86.39,86.43,86.39,86.425,236200000.0
2009-05-19 13:42:00,86.42,86.43,86.4,86.425,287600000.0
2009-05-19 13:43:00,86.425,86.45,86.42,86.43,189300000.0
2009-05-19 13:44:00,86.435,86.45,86.42,86.445,159700000.0
2009-05-19 13:45:00,86.445,86.45,86.425,86.435,181000000.0
2009-05-19 13:46:00,86.435,86.475,86.435,86.46,148200000.0
2009-05-19 13:47:00,86.465,86.48,86.445,86.465,359800000.0
2009-05-19 13:48:00,86.465,86.5,86.445,86.45,361400000.0
2009-05-19 13:49:00,86.455,86.465,86.435,86.435,323600000.0
2009-05-19 13:50:00,86.435,86.465,86.435,86.445,243800000.0
2009-05-19 13:51:00,86.445,86.445,86.43,86.43,115400000.0
2009-05-19 13:52:00,86.435,86.44,86.415,86.42,228200000.0
2009-05-19 13:53:00,86.42,86.445,86.415,86.425,245400000.0
2009-05-19 13:54:00,86.415,86.415,86.32,86.355,491800000.0
2009-05-19 13:55:00,86.355,86.435,86.355,86.415,283200000.0
2009-05-19 13:56:00,86.415,86.43,86.395,86.425,178400000.0
2009-05-19 13:57:00,86.43,86.435,86.385,86.385,136000000.0
2009-05-19 13:58:00,86.39,86.42,86.38,86.4,250800000.0
2009-05-19 13:59:00,86.405,86.425,86.385,86.425,284800000.0
2009-05-19 14:00:00,86.43,86.45,86.4,86.41,212000000.0
2009-05-19 14:01:00,86.405,86.445,86.405,86.445,287800000.0
2009-05-19 14:02:00,86.445,86.505,86.445,86.495,234000000.0
2009-05-19 14:03:00,86.49,86.495,86.475,86.48,257400000.0
2009-05-19 14:04:00,86.48,86.495,86.46,86.475,264400000.0
2009-05-19 14:05:00,86.485,86.49,86.455,86.46,225200000.0
2009-05-19 14:06:00,86.46,86.465,86.45,86.465,88200000.0
2009-05-19 14:07:00,86.47,86.475,86.44,86.44,229000000.0
2009-05-19 14:08:00,86.44,86.49,86.435,86.455,368000000.0
2009-05-19 14:09:00,86.455,86.465,86.44,86.445,306000000.0
2009-05-19 14:10:00,86.445,86.45,86.41,86.415,449200000.0
2009-05-19 14:11:00,86.415,86.415,86.37,86.38,464800000.0
2009-05-19 14:12:00,86.38,86.39,86.36,86.37,469600000.0
2009-05-19 14:13:00,86.375,86.41,86.37,86.395,286400000.0
2009-05-19 14:14:00,86.395,86.425,86.385,86.425,393400000.0
2009-05-19 14:15:00,86.425,86.47,86.425,86.465,389600000.0
2009-05-19 14:16:00,86.47,86.52,86.46,86.515,277800000.0
2009-05-19 14:17:00,86.51,86.52,86.48,86.48,350200000.0
2009-05-19 14:18:00,86.475,86.495,86.45,86.48,268600000.0
2009-05-19 14:19:00,86.485,86.525,86.47,86.5,275000000.0
2009-05-19 14:20:00,86.495,86.505,86.44,86.445,318000000.0
2009-05-19 14:21:00,86.445,86.47,86.415,86.42,389200000.0
2009-05-19 14:22:00,86.425,86.445,86.415,86.42,412600000.0
2009-05-19 14:23:00,86.425,86.45,86.41,86.415,403200000.0
2009-05-19 14:24:00,86.425,86.485,86.42,86.48,354400000.0
2009-05-19 14:25:00,86.475,86.475,86.435,86.445,246800000.0
2009-05-19 14:26:00,86.445,86.505,86.435,86.495,338400000.0
2009-05-19 14:27:00,86.495,86.495,86.46,86.465,218000000.0
2009-05-19 14:28:00,86.465,86.505,86.465,86.5,218000000.0
2009-05-19 14:29:00,86.5,86.53,86.44,86.455,367600000.0
2009-05-19 14:30:00,86.465,86.465,86.17,86.3,401400000.0
2009-05-19 14:31:00,86.3,86.36,86.28,86.35,529000000.0
2009-05-19 14:32:00,86.36,86.395,86.315,86.385,491200000.0
2009-05-19 14:33:00,86.385,86.39,86.315,86.35,411600000.0
2009-05-19 14:34:00,86.345,86.355,86.265,86.265,546400000.0
2009-05-19 14:35:00,86.265,86.305,86.255,86.305,323400000.0
2009-05-19 14:36:00,86.3,86.31,86.23,86.275,413600000.0
2009-05-19 14:37:00,86.28,86.305,86.245,86.245,329000000.0
2009-05-19 14:38:00,86.245,86.255,86.17,86.195,556600000.0
2009-05-19 14:39:00,86.185,86.225,86.175,86.21,407200000.0
2009-05-19 14:40:00,86.21,86.215,86.14,86.165,521800000.0
2009-05-19 14:41:00,86.165,86.18,86.14,86.18,393200000.0
2009-05-19 14:42:00,86.18,86.245,86.165,86.19,322200000.0
2009-05-19 14:43:00,86.19,86.19,86.135,86.145,414600000.0
2009-05-19 14:44:00,86.15,86.17,86.13,86.135,430400000.0
2009-05-19 14:45:00,86.135,86.19,86.135,86.175,255600000.0
2009-05-19 14:46:00,86.185,86.185,86.12,86.145,266200000.0
2009-05-19 14:47:00,86.15,86.17,86.135,86.165,407400000.0
2009-05-19 14:48:00,86.165,86.2,86.16,86.185,401600000.0
2009-05-19 14:49:00,86.18,86.27,86.18,86.27,420800000.0
2009-05-19 14:50:00,86.265,86.275,86.23,86.275,315600000.0
2009-05-19 14:51:00,86.27,86.295,86.27,86.28,394200000.0
2009-05-19 14:52:00,86.28,86.315,86.27,86.305,268600000.0
2009-05-19 14:53:00,86.305,86.31,86.245,86.26,364000000.0
2009-05-19 14:54:00,86.26,86.265,86.24,86.24,184600000.0
2009-05-19 14:55:00,86.24,86.28,86.24,86.265,216200000.0
2009-05-19 14:56:00,86.265,86.285,86.255,86.265,217000000.0
2009-05-19 14:57:00,86.265,86.275,86.245,86.265,289400000.0
2009-05-19 14:58:00,86.26,86.265,86.205,86.22,265600000.0
2009-05-19 14:59:00,86.22,86.23,86.2,86.205,200000000.0
2009-05-19 15:00:00,86.215,86.225,86.2,86.205,138000000.0
2009-05-19 15:01:00,86.205,86.205,86.12,86.12,421200000.0
2009-05-19 15:02:00,86.12,86.135,86.09,86.095,267800000.0
2009-05-19 15:03:00,86.095,86.13,86.08,86.09,178000000.0
2009-05-19 15:04:00,86.09,86.12,86.08,86.115,314600000.0
2009-05-19 15:05:00,86.11,86.135,86.095,86.125,255600000.0
2009-05-19 15:06:00,86.12,86.135,86.105,86.11,230400000.0
2009-05-19 15:07:00,86.11,86.125,86.05,86.055,305800000.0
2009-05-19 15:08:00,86.055,86.07,86.01,86.01,401600000.0
2009-05-19 15:09:00,86.01,86.04,85.995,86.035,510800000.0
2009-05-19 15:10:00,86.035,86.085,86.015,86.055,357400000.0
2009-05-19 15:11:00,86.055,86.08,86.045,86.06,272000000.0
2009-05-19 15:12:00,86.065,86.09,86.04,86.07,294200000.0
2009-05-19 15:13:00,86.075,86.115,86.065,86.065,313400000.0
2009-05-19 15:14:00,86.065,86.13,86.065,86.1,332800000.0
2009-05-19 15:15:00,86.105,86.125,86.095,86.105,364800000.0
2009-05-19 15:16:00,86.095,86.125,86.09,86.1,302400000.0
2009-05-19 15:17:00,86.1,86.135,86.09,86.12,367000000.0
2009-05-19 15:18:00,86.12,86.155,86.115,86.14,330600000.0
2009-05-19 15:19:00,86.14,86.16,86.13,86.16,307600000.0
2009-05-19 15:20:00,86.16,86.185,86.135,86.135,376000000.0
2009-05-19 15:21:00,86.135,86.195,86.12,86.185,411800000.0
2009-05-19 15:22:00,86.19,86.21,86.15,86.185,415799999.0
2009-05-19 15:23:00,86.18,86.205,86.165,86.185,444800000.0
2009-05-19 15:24:00,86.19,86.245,86.19,86.24,198400000.0
2009-05-19 15:25:00,86.24,86.25,86.22,86.225,247800000.0
2009-05-19 15:26:00,86.225,86.24,86.2,86.205,339800000.0
2009-05-19 15:27:00,86.205,86.225,86.2,86.225,151400000.0
2009-05-19 15:28:00,86.225,86.26,86.225,86.26,253800000.0
2009-05-19 15:29:00,86.265,86.275,86.225,86.225,309200000.0
2009-05-19 15:30:00,86.225,86.235,86.195,86.21,416600000.0
2009-05-19 15:31:00,86.22,86.23,86.19,86.205,279800000.0
2009-05-19 15:32:00,86.2,86.215,86.175,86.19,352000000.0
2009-05-19 15:33:00,86.19,86.225,86.185,86.19,417200000.0
2009-05-19 15:34:00,86.19,86.205,86.18,86.185,377200000.0
2009-05-19 15:35:00,86.185,86.215,86.17,86.175,440000000.0
2009-05-19 15:36:00,86.18,86.26,86.175,86.255,550800000.0
2009-05-19 15:37:00,86.26,86.36,86.25,86.36,510000000.0
2009-05-19 15:38:00,86.36,86.435,86.36,86.37,455000000.0
2009-05-19 15:39:00,86.38,86.41,86.36,86.4,492200000.0
2009-05-19 15:40:00,86.4,86.4,86.325,86.375,551800000.0
2009-05-19 15:41:00,86.375,86.39,86.35,86.36,332200000.0
2009-05-19 15:42:00,86.37,86.37,86.33,86.335,453400000.0
2009-05-19 15:43:00,86.335,86.345,86.26,86.28,470200000.0
2009-05-19 15:44:00,86.28,86.315,86.265,86.315,361400000.0
2009-05-19 15:45:00,86.315,86.335,86.27,86.31,413200000.0
2009-05-19 15:46:00,86.315,86.37,86.31,86.365,158800000.0
2009-05-19 15:47:00,86.365,86.385,86.35,86.36,218600000.0
2009-05-19 15:48:00,86.36,86.36,86.31,86.33,162400000.0
2009-05-19 15:49:00,86.325,86.36,86.325,86.345,209200000.0
2009-05-19 15:50:00,86.345,86.345,86.26,86.315,351200000.0
2009-05-19 15:51:00,86.31,86.315,86.26,86.26,158800000.0
2009-05-19 15:52:00,86.265,86.285,86.25,86.255,378400000.0
2009-05-19 15:53:00,86.25,86.285,86.25,86.26,335600000.0
2009-05-19 15:54:00,86.26,86.26,86.205,86.225,221600000.0
2009-05-19 15:55:00,86.225,86.255,86.21,86.22,460400000.0
2009-05-19 15:56:00,86.215,86.245,86.215,86.235,260200000.0
2009-05-19 15:57:00,86.235,86.255,86.21,86.215,287400000.0
2009-05-19 15:58:00,86.215,86.23,86.195,86.21,266400000.0
2009-05-19 15:59:00,86.21,86.24,86.185,86.2,485600000.0
2009-05-19 16:00:00,86.165,86.215,86.16,86.195,442400000.0
2009-05-19 16:01:00,86.195,86.245,86.19,86.23,441000000.0
2009-05-19 16:02:00,86.23,86.27,86.23,86.265,226000000.0
2009-05-19 16:03:00,86.27,86.27,86.14,86.18,365300000.0
2009-05-19 16:04:00,86.18,86.195,86.155,86.195,409600000.0
2009-05-19 16:05:00,86.195,86.25,86.195,86.24,365000000.0
2009-05-19 16:06:00,86.24,86.285,86.24,86.285,486400000.0
2009-05-19 16:07:00,86.285,86.29,86.265,86.265,355600000.0
2009-05-19 16:08:00,86.265,86.305,86.225,86.3,458400000.0
2009-05-19 16:09:00,86.295,86.33,86.28,86.285,348000000.0
2009-05-19 16:10:00,86.29,86.315,86.27,86.315,356600000.0
2009-05-19 16:11:00,86.315,86.36,86.3,86.34,507600000.0
2009-05-19 16:12:00,86.335,86.335,86.305,86.33,303000000.0
2009-05-19 16:13:00,86.325,86.335,86.315,86.32,173800000.0
2009-05-19 16:14:00,86.32,86.335,86.315,86.335,375600000.0
2009-05-19 16:15:00,86.335,86.36,86.33,86.335,474400000.0
2009-05-19 16:16:00,86.345,86.35,86.315,86.35,355000000.0
2009-05-19 16:17:00,86.35,86.39,86.34,86.375,293600000.0
2009-05-19 16:18:00,86.37,86.42,86.37,86.385,262200000.0
2009-05-19 16:19:00,86.385,86.415,86.385,86.4,247400000.0
2009-05-19 16:20:00,86.4,86.415,86.38,86.395,223600000.0
2009-05-19 16:21:00,86.39,86.4,86.365,86.38,305000000.0
2009-05-19 16:22:00,86.385,86.395,86.295,86.31,235800000.0
2009-05-19 16:23:00,86.315,86.345,86.305,86.335,271200000.0
2009-05-19 16:24:00,86.335,86.37,86.325,86.35,266600000.0
2009-05-19 16:25:00,86.35,86.425,86.345,86.425,365200000.0
2009-05-19 16:26:00,86.42,86.43,86.395,86.43,303600000.0
2009-05-19 16:27:00,86.435,86.51,86.425,86.505,434200000.0
2009-05-19 16:28:00,86.505,86.51,86.445,86.445,459600000.0
2009-05-19 16:29:00,86.44,86.455,86.435,86.445,354800000.0
2009-05-19 16:30:00,86.445,86.495,86.43,86.49,454599999.0
2009-05-19 16:31:00,86.49,86.51,86.47,86.48,321200000.0
2009-05-19 16:32:00,86.48,86.515,86.46,86.515,290800000.0
2009-05-19 16:33:00,86.51,86.51,86.465,86.465,162400000.0
2009-05-19 16:34:00,86.465,86.48,86.41,86.425,188400000.0
2009-05-19 16:35:00,86.425,86.475,86.42,86.465,202800000.0
2009-05-19 16:36:00,86.47,86.485,86.435,86.475,162000000.0
2009-05-19 16:37:00,86.47,86.495,86.47,86.49,184000000.0
2009-05-19 16:38:00,86.49,86.525,86.485,86.495,208800000.0
2009-05-19 16:39:00,86.49,86.525,86.475,86.52,150200000.0
2009-05-19 16:40:00,86.51,86.525,86.495,86.505,204800000.0
2009-05-19 16:41:00,86.5,86.505,86.46,86.495,182000000.0
2009-05-19 16:42:00,86.495,86.495,86.47,86.48,232800000.0
2009-05-19 16:43:00,86.48,86.485,86.445,86.47,234600000.0
2009-05-19 16:44:00,86.47,86.475,86.42,86.44,333400000.0
2009-05-19 16:45:00,86.44,86.44,86.395,86.4,343000000.0
2009-05-19 16:46:00,86.4,86.415,86.38,86.395,305600000.0
2009-05-19 16:47:00,86.395,86.395,86.365,86.375,241400000.0
2009-05-19 16:48:00,86.375,86.43,86.37,86.43,327600000.0
2009-05-19 16:49:00,86.43,86.435,86.395,86.425,493800000.0
2009-05-19 16:50:00,86.425,86.435,86.415,86.415,234800000.0
2009-05-19 16:51:00,86.4,86.45,86.395,86.445,399200000.0
2009-05-19 16:52:00,86.445,86.45,86.41,86.425,162400000.0
2009-05-19 16:53:00,86.425,86.425,86.4,86.405,167000000.0
2009-05-19 16:54:00,86.405,86.43,86.39,86.43,206200000.0
2009-05-19 16:55:00,86.425,86.43,86.375,86.38,186800000.0
2009-05-19 16:56:00,86.375,86.4,86.35,86.375,199000000.0
2009-05-19 16:57:00,86.37,86.385,86.325,86.355,174000000.0
2009-05-19 16:58:00,86.345,86.385,86.345,86.35,203400000.0
2009-05-19 16:59:00,86.345,86.4,86.335,86.365,297600000.0
2009-05-19 17:00:00,86.37,86.415,86.37,86.415,293200000.0
2009-05-19 17:01:00,86.42,86.445,86.4,86.405,390200000.0
2009-05-19 17:02:00,86.41,86.455,86.405,86.44,329600000.0
2009-05-19 17:03:00,86.44,86.48,86.425,86.465,398400000.0
2009-05-19 17:04:00,86.465,86.53,86.46,86.52,483200000.0
2009-05-19 17:05:00,86.52,86.52,86.42,86.43,490400000.0
2009-05-19 17:06:00,86.43,86.43,86.385,86.41,421800000.0
2009-05-19 17:07:00,86.415,86.425,86.375,86.385,369000000.0
2009-05-19 17:08:00,86.385,86.42,86.385,86.41,345000000.0
2009-05-19 17:09:00,86.405,86.42,86.37,86.375,215000000.0
2009-05-19 17:10:00,86.38,86.405,86.37,86.39,133800000.0
2009-05-19 17:11:00,86.385,86.385,86.37,86.38,136600000.0
2009-05-19 17:12:00,86.38,86.405,86.37,86.395,95800000.0
2009-05-19 17:13:00,86.39,86.435,86.385,86.4,179800000.0
2009-05-19 17:14:00,86.4,86.405,86.385,86.4,90000000.0
2009-05-19 17:15:00,86.395,86.405,86.37,86.395,138000000.0
2009-05-19 17:16:00,86.385,86.435,86.385,86.435,150200000.0
2009-05-19 17:17:00,86.43,86.435,86.415,86.425,211600000.0
2009-05-19 17:18:00,86.425,86.43,86.375,86.405,254800000.0
2009-05-19 17:19:00,86.41,86.425,86.405,86.425,84600000.0
2009-05-19 17:20:00,86.425,86.455,86.42,86.44,101600000.0
2009-05-19 17:21:00,86.445,86.445,86.42,86.42,87200000.0
2009-05-19 17:22:00,86.42,86.435,86.4,86.41,80000000.0
2009-05-19 17:23:00,86.41,86.42,86.4,86.4,78200000.0
2009-05-19 17:24:00,86.4,86.4,86.37,86.38,141800000.0
2009-05-19 17:25:00,86.375,86.385,86.355,86.37,121000000.0
2009-05-19 17:26:00,86.37,86.43,86.37,86.425,132200000.0
2009-05-19 17:27:00,86.42,86.435,86.37,86.37,253600000.0
2009-05-19 17:28:00,86.37,86.475,86.37,86.47,406200000.0
2009-05-19 17:29:00,86.47,86.515,86.47,86.515,318400000.0
2009-05-19 17:30:00,86.515,86.545,86.475,86.54,384400000.0
2009-05-19 17:31:00,86.535,86.535,86.485,86.525,273800000.0
2009-05-19 17:32:00,86.525,86.555,86.515,86.545,517400000.0
2009-05-19 17:33:00,86.54,86.605,86.54,86.57,220800000.0
2009-05-19 17:34:00,86.57,86.58,86.56,86.56,188800000.0
2009-05-19 17:35:00,86.56,86.585,86.56,86.575,253400000.0
2009-05-19 17:36:00,86.575,86.585,86.56,86.585,165500000.0
2009-05-19 17:37:00,86.585,86.585,86.52,86.55,169800000.0
2009-05-19 17:38:00,86.55,86.555,86.495,86.5,319800000.0
2009-05-19 17:39:00,86.5,86.525,86.48,86.525,339800000.0
2009-05-19 17:40:00,86.525,86.535,86.495,86.53,323600000.0
2009-05-19 17:41:00,86.53,86.53,86.485,86.49,234600000.0
2009-05-19 17:42:00,86.49,86.49,86.46,86.46,163200000.0
2009-05-19 17:43:00,86.46,86.475,86.46,86.465,171200000.0
2009-05-19 17:44:00,86.465,86.51,86.455,86.5,390600000.0
2009-05-19 17:45:00,86.5,86.53,86.49,86.5,225000000.0
2009-05-19 17:46:00,86.495,86.51,86.48,86.49,181400000.0
2009-05-19 17:47:00,86.49,86.505,86.48,86.495,165400000.0
2009-05-19 17:48:00,86.49,86.515,86.47,86.515,207000000.0
2009-05-19 17:49:00,86.51,86.51,86.455,86.49,415000000.0
2009-05-19 17:50:00,86.49,86.495,86.455,86.46,348800000.0
2009-05-19 17:51:00,86.455,86.46,86.445,86.455,250000000.0
2009-05-19 17:52:00,86.47,86.475,86.44,86.475,184200000.0
2009-05-19 17:53:00,86.475,86.485,86.455,86.475,165000000.0
2009-05-19 17:54:00,86.48,86.48,86.43,86.45,225600000.0
2009-05-19 17:55:00,86.45,86.46,86.44,86.455,405200000.0
2009-05-19 17:56:00,86.46,86.46,86.42,86.445,399800000.0
2009-05-19 17:57:00,86.445,86.45,86.415,86.435,200000000.0
2009-05-19 17:58:00,86.435,86.455,86.415,86.435,331400000.0
2009-05-19 17:59:00,86.435,86.44,86.37,86.38,211200000.0
2009-05-19 18:00:00,86.38,86.42,86.38,86.395,313400000.0
2009-05-19 18:01:00,86.395,86.41,86.385,86.41,333800000.0
2009-05-19 18:02:00,86.415,86.425,86.39,86.405,290400000.0
2009-05-19 18:03:00,86.405,86.425,86.4,86.405,351800000.0
2009-05-19 18:04:00,86.405,86.425,86.395,86.4,284800000.0
2009-05-19 18:05:00,86.415,86.435,86.41,86.41,202000000.0
2009-05-19 18:06:00,86.405,86.405,86.38,86.385,160800000.0
2009-05-19 18:07:00,86.38,86.415,86.38,86.41,231400000.0
2009-05-19 18:08:00,86.405,86.415,86.4,86.405,135000000.0
2009-05-19 18:09:00,86.415,86.455,86.41,86.445,159000000.0
2009-05-19 18:10:00,86.435,86.465,86.42,86.465,199000000.0
2009-05-19 18:11:00,86.465,86.485,86.455,86.475,190200000.0
2009-05-19 18:12:00,86.475,86.485,86.44,86.475,253200000.0
2009-05-19 18:13:00,86.475,86.49,86.445,86.445,199400000.0
2009-05-19 18:14:00,86.445,86.465,86.445,86.465,204200000.0
2009-05-19 18:15:00,86.46,86.46,86.45,86.455,152600000.0
2009-05-19 18:16:00,86.455,86.455,86.44,86.45,124200000.0
2009-05-19 18:17:00,86.44,86.475,86.44,86.47,224600000.0
2009-05-19 18:18:00,86.475,86.505,86.465,86.5,167600000.0
2009-05-19 18:19:00,86.495,86.5,86.485,86.485,53600000.0
2009-05-19 18:20:00,86.48,86.48,86.445,86.45,104600000.0
2009-05-19 18:21:00,86.455,86.46,86.425,86.44,113000000.0
2009-05-19 18:22:00,86.435,86.455,86.435,86.445,79600000.0
2009-05-19 18:23:00,86.445,86.445,86.435,86.44,28200000.0
2009-05-19 18:24:00,86.445,86.46,86.44,86.46,179600000.0
2009-05-19 18:25:00,86.465,86.465,86.45,86.455,73200000.0
2009-05-19 18:26:00,86.455,86.48,86.455,86.475,99800000.0
2009-05-19 18:27:00,86.47,86.49,86.465,86.49,134400000.0
2009-05-19 18:28:00,86.505,86.525,86.49,86.52,167600000.0
2009-05-19 18:29:00,86.525,86.535,86.505,86.52,201800000.0
2009-05-19 18:30:00,86.52,86.52,86.465,86.47,278800000.0
2009-05-19 18:31:00,86.465,86.475,86.415,86.42,180400000.0
2009-05-19 18:32:00,86.41,86.41,86.385,86.385,208000000.0
2009-05-19 18:33:00,86.39,86.42,86.38,86.41,347600000.0
2009-05-19 18:34:00,86.41,86.42,86.39,86.395,412000000.0
2009-05-19 18:35:00,86.405,86.41,86.38,86.39,252000000.0
2009-05-19 18:36:00,86.39,86.395,86.365,86.375,122200000.0
2009-05-19 18:37:00,86.375,86.38,86.365,86.38,136800000.0
2009-05-19 18:38:00,86.38,86.38,86.375,86.38,108800000.0
2009-05-19 18:39:00,86.38,86.39,86.37,86.37,165400000.0
2009-05-19 18:40:00,86.375,86.38,86.375,86.38,109600000.0
2009-05-19 18:41:00,86.38,86.385,86.375,86.38,59800000.0
2009-05-19 18:42:00,86.38,86.425,86.38,86.395,385800000.0
2009-05-19 18:43:00,86.39,86.395,86.36,86.375,183800000.0
2009-05-19 18:44:00,86.38,86.38,86.36,86.375,166800000.0
2009-05-19 18:45:00,86.375,86.385,86.36,86.38,183600000.0
2009-05-19 18:46:00,86.38,86.385,86.37,86.385,205800000.0
2009-05-19 18:47:00,86.38,86.39,86.38,86.385,34400000.0
2009-05-19 18:48:00,86.385,86.385,86.375,86.375,49800000.0
2009-05-19 18:49:00,86.375,86.395,86.37,86.39,139000000.0
2009-05-19 18:50:00,86.39,86.395,86.37,86.38,410800000.0
2009-05-19 18:51:00,86.395,86.4,86.38,86.395,150000000.0
2009-05-19 18:52:00,86.385,86.39,86.38,86.38,77200000.0
2009-05-19 18:53:00,86.41,86.435,86.41,86.415,135600000.0
2009-05-19 18:54:00,86.42,86.42,86.405,86.41,29800000.0
2009-05-19 18:55:00,86.41,86.42,86.37,86.38,231600000.0
2009-05-19 18:56:00,86.38,86.4,86.365,86.385,283000000.0
2009-05-19 18:57:00,86.39,86.4,86.385,86.39,126600000.0
2009-05-19 18:58:00,86.395,86.41,86.385,86.405,217200000.0
2009-05-19 18:59:00,86.405,86.405,86.385,86.395,87800000.0
2009-05-19 19:00:00,86.395,86.41,86.385,86.4,172000000.0
2009-05-19 19:01:00,86.4,86.4,86.365,86.375,160400000.0
2009-05-19 19:02:00,86.375,86.38,86.36,86.365,124600000.0
2009-05-19 19:03:00,86.365,86.38,86.365,86.365,62200000.0
2009-05-19 19:04:00,86.37,86.375,86.365,86.375,61600000.0
2009-05-19 19:05:00,86.375,86.395,86.375,86.375,174600000.0
2009-05-19 19:06:00,86.375,86.385,86.365,86.365,99600000.0
2009-05-19 19:07:00,86.365,86.43,86.365,86.43,131400000.0
2009-05-19 19:08:00,86.435,86.48,86.435,86.45,277000000.0
2009-05-19 19:09:00,86.455,86.465,86.45,86.455,144200000.0
2009-05-19 19:10:00,86.45,86.485,86.44,86.45,171800000.0
2009-05-19 19:11:00,86.45,86.45,86.41,86.42,169000000.0
2009-05-19 19:12:00,86.42,86.42,86.41,86.41,13000000.0
2009-05-19 19:13:00,86.405,86.435,86.4,86.4,204400000.0
2009-05-19 19:14:00,86.395,86.41,86.395,86.4,55200000.0
2009-05-19 19:15:00,86.405,86.425,86.395,86.415,195000000.0
2009-05-19 19:16:00,86.415,86.435,86.415,86.425,157800000.0
2009-05-19 19:17:00,86.43,86.435,86.405,86.435,179600000.0
2009-05-19 19:18:00,86.435,86.465,86.43,86.445,80000000.0
2009-05-19 19:19:00,86.445,86.45,86.435,86.445,82000000.0
2009-05-19 19:20:00,86.445,86.51,86.445,86.505,182400000.0
2009-05-19 19:21:00,86.5,86.515,86.485,86.5,178900000.0
2009-05-19 19:22:00,86.51,86.51,86.475,86.49,264400000.0
2009-05-19 19:23:00,86.5,86.53,86.5,86.515,154800000.0
2009-05-19 19:24:00,86.515,86.54,86.505,86.535,151800000.0
2009-05-19 19:25:00,86.54,86.55,86.52,86.535,192600000.0
2009-05-19 19:26:00,86.545,86.555,86.525,86.55,199400000.0
2009-05-19 19:27:00,86.55,86.55,86.52,86.52,105600000.0
2009-05-19 19:28:00,86.51,86.515,86.51,86.515,10800000.0
2009-05-19 19:29:00,86.51,86.52,86.5,86.515,142600000.0
2009-05-19 19:30:00,86.515,86.525,86.5,86.51,182600000.0
2009-05-19 19:31:00,86.515,86.54,86.515,86.52,203200000.0
2009-05-19 19:32:00,86.525,86.525,86.5,86.505,271800000.0
2009-05-19 19:33:00,86.505,86.505,86.49,86.49,219200000.0
2009-05-19 19:34:00,86.49,86.51,86.45,86.46,151600000.0
2009-05-19 19:35:00,86.455,86.49,86.455,86.475,316200000.0
2009-05-19 19:36:00,86.475,86.485,86.465,86.465,174400000.0
2009-05-19 19:37:00,86.475,86.505,86.465,86.5,144200000.0
2009-05-19 19:38:00,86.495,86.5,86.48,86.495,146200000.0
2009-05-19 19:39:00,86.495,86.53,86.495,86.5,209000000.0
2009-05-19 19:40:00,86.495,86.53,86.49,86.53,223800000.0
2009-05-19 19:41:00,86.525,86.525,86.465,86.49,233200000.0
2009-05-19 19:42:00,86.495,86.495,86.445,86.47,132200000.0
2009-05-19 19:43:00,86.465,86.475,86.445,86.46,287599999.0
2009-05-19 19:44:00,86.455,86.49,86.45,86.47,218200000.0
2009-05-19 19:45:00,86.475,86.505,86.46,86.475,144400000.0
2009-05-19 19:46:00,86.47,86.48,86.445,86.48,146000000.0
2009-05-19 19:47:00,86.48,86.49,86.445,86.48,208000000.0
2009-05-19 19:48:00,86.48,86.52,86.47,86.505,168600000.0
2009-05-19 19:49:00,86.5,86.5,86.475,86.485,223200000.0
2009-05-19 19:50:00,86.485,86.485,86.455,86.455,144800001.0
2009-05-19 19:51:00,86.46,86.49,86.435,86.48,317599999.0
2009-05-19 19:52:00,86.48,86.48,86.445,86.455,225200001.0
2009-05-19 19:53:00,86.455,86.46,86.435,86.45,152200000.0
2009-05-19 19:54:00,86.45,86.46,86.43,86.455,169800000.0
2009-05-19 19:55:00,86.455,86.465,86.445,86.445,197400000.0
2009-05-19 19:56:00,86.45,86.47,86.445,86.455,128800000.0
2009-05-19 19:57:00,86.455,86.465,86.445,86.45,114800000.0
2009-05-19 19:58:00,86.45,86.465,86.45,86.455,74600000.0
2009-05-19 19:59:00,86.46,86.475,86.455,86.475,85000000.0
2009-05-19 20:00:00,86.475,86.475,86.45,86.465,138600000.0
2009-05-19 20:01:00,86.465,86.475,86.45,86.45,148800000.0
2009-05-19 20:02:00,86.45,86.475,86.45,86.45,167600000.0
2009-05-19 20:03:00,86.455,86.46,86.41,86.43,259800000.0
2009-05-19 20:04:00,86.425,86.425,86.41,86.41,98000000.0
2009-05-19 20:05:00,86.41,86.425,86.41,86.415,135400000.0
2009-05-19 20:06:00,86.415,86.43,86.4,86.425,265200000.0
2009-05-19 20:07:00,86.425,86.445,86.42,86.445,168800000.0
2009-05-19 20:08:00,86.445,86.48,86.445,86.465,192800000.0
2009-05-19 20:09:00,86.465,86.495,86.465,86.475,102600000.0
2009-05-19 20:10:00,86.48,86.49,86.48,86.49,14400000.0
2009-05-19 20:11:00,86.48,86.48,86.455,86.465,133400000.0
2009-05-19 20:12:00,86.465,86.52,86.465,86.515,219200000.0
2009-05-19 20:13:00,86.515,86.535,86.515,86.53,97800000.0
2009-05-19 20:14:00,86.525,86.555,86.525,86.54,78600000.0
2009-05-19 20:15:00,86.555,86.56,86.505,86.555,115200000.0
2009-05-19 20:16:00,86.545,86.57,86.545,86.545,112800000.0
2009-05-19 20:17:00,86.54,86.54,86.51,86.54,203200000.0
2009-05-19 20:18:00,86.54,86.595,86.54,86.59,242200000.0
2009-05-19 20:19:00,86.59,86.62,86.59,86.595,385400000.0
2009-05-19 20:20:00,86.6,86.605,86.58,86.595,198000000.0
2009-05-19 20:21:00,86.59,86.66,86.59,86.655,209800000.0
2009-05-19 20:22:00,86.655,86.655,86.62,86.625,234800000.0
2009-05-19 20:23:00,86.625,86.635,86.61,86.61,174600000.0
2009-05-19 20:24:00,86.61,86.655,86.605,86.65,260200000.0
2009-05-19 20:25:00,86.645,86.685,86.64,86.685,199200000.0
2009-05-19 20:26:00,86.69,86.69,86.65,86.655,169400000.0
2009-05-19 20:27:00,86.65,86.66,86.625,86.64,198800000.0
2009-05-19 20:28:00,86.64,86.66,86.64,86.65,111200000.0
2009-05-19 20:29:00,86.65,86.655,86.635,86.635,188200000.0
2009-05-19 20:30:00,86.635,86.64,86.62,86.63,95000000.0
2009-05-19 20:31:00,86.625,86.65,86.625,86.64,298200000.0
2009-05-19 20:32:00,86.64,86.655,86.635,86.64,204600000.0
2009-05-19 20:33:00,86.64,86.705,86.63,86.7,319800000.0
2009-05-19 20:34:00,86.69,86.71,86.68,86.69,372000000.0
2009-05-19 20:35:00,86.695,86.715,86.69,86.695,206400000.0
2009-05-19 20:36:00,86.69,86.7,86.68,86.695,159600000.0
2009-05-19 20:37:00,86.7,86.71,86.685,86.7,102600000.0
2009-05-19 20:38:00,86.71,86.71,86.69,86.69,52400000.0
2009-05-19 20:39:00,86.695,86.72,86.695,86.715,21400000.0
2009-05-19 20:40:00,86.71,86.72,86.685,86.7,65400000.0
2009-05-19 20:41:00,86.695,86.74,86.69,86.725,322400000.0
2009-05-19 20:42:00,86.725,86.74,86.725,86.735,143000000.0
2009-05-19 20:43:00,86.735,86.78,86.72,86.775,226200000.0
2009-05-19 20:44:00,86.785,86.8,86.77,86.785,352600000.0
2009-05-19 20:45:00,86.77,86.795,86.765,86.79,376000000.0
2009-05-19 20:46:00,86.79,86.82,86.79,86.795,222200000.0
2009-05-19 20:47:00,86.795,86.795,86.775,86.785,382200000.0
2009-05-19 20:48:00,86.785,86.805,86.775,86.785,330200000.0
2009-05-19 20:49:00,86.79,86.805,86.775,86.785,291600000.0
2009-05-19 20:50:00,86.79,86.8,86.78,86.785,149400000.0
2009-05-19 20:51:00,86.78,86.79,86.77,86.775,201200000.0
2009-05-19 20:52:00,86.775,86.79,86.77,86.775,193200000.0
2009-05-19 20:53:00,86.775,86.78,86.745,86.75,202000000.0
2009-05-19 20:54:00,86.745,86.76,86.735,86.76,216800000.0
2009-05-19 20:55:00,86.755,86.775,86.73,86.74,186800000.0
2009-05-19 20:56:00,86.74,86.75,86.735,86.74,62000000.0
2009-05-19 20:57:00,86.74,86.795,86.735,86.78,304000000.0
2009-05-19 20:58:00,86.78,86.785,86.77,86.775,193400000.0
2009-05-19 20:59:00,86.775,86.795,86.755,86.795,225400000.0
2009-05-19 21:00:00,86.795,86.8,86.785,86.79,78000000.0
2009-05-19 21:01:00,86.78,86.81,86.775,86.81,33600000.0
2009-05-19 21:02:00,86.81,86.81,86.77,86.77,180000000.0
2009-05-19 21:03:00,86.775,86.805,86.775,86.795,110600000.0
2009-05-19 21:04:00,86.79,86.825,86.755,86.785,102200000.0
2009-05-19 21:05:00,86.785,86.8,86.78,86.795,108200000.0
2009-05-19 21:06:00,86.795,86.795,86.775,86.775,121200000.0
2009-05-19 21:07:00,86.775,86.8,86.77,86.795,188000000.0
2009-05-19 21:08:00,86.79,86.82,86.78,86.795,338400000.0
2009-05-19 21:09:00,86.79,86.805,86.79,86.8,46800000.0
2009-05-19 21:10:00,86.795,86.81,86.78,86.805,124400000.0
2009-05-19 21:11:00,86.8,86.81,86.76,86.77,206200000.0
2009-05-19 21:12:00,86.765,86.775,86.74,86.76,223400000.0
2009-05-19 21:13:00,86.77,86.77,86.74,86.755,246200000.0
2009-05-19 21:14:00,86.755,86.76,86.74,86.745,199200000.0
2009-05-19 21:15:00,86.745,86.77,86.735,86.765,123000000.0
2009-05-19 21:16:00,86.75,86.75,86.735,86.74,157600000.0
2009-05-19 21:17:00,86.74,86.75,86.725,86.725,65000000.0
2009-05-19 21:18:00,86.73,86.735,86.71,86.73,138200000.0
2009-05-19 21:19:00,86.715,86.75,86.715,86.745,177800000.0
2009-05-19 21:20:00,86.75,86.775,86.745,86.755,302200000.0
2009-05-19 21:21:00,86.755,86.775,86.72,86.77,266200000.0
2009-05-19 21:22:00,86.775,86.78,86.765,86.77,81600000.0
2009-05-19 21:23:00,86.775,86.78,86.76,86.775,83200000.0
2009-05-19 21:24:00,86.775,86.8,86.765,86.795,93600000.0
2009-05-19 21:25:00,86.795,86.8,86.785,86.8,49200000.0
2009-05-19 21:26:00,86.8,86.805,86.775,86.775,84600000.0
2009-05-19 21:27:00,86.775,86.775,86.745,86.76,87000000.0
2009-05-19 21:28:00,86.765,86.78,86.765,86.775,43200000.0
2009-05-19 21:29:00,86.775,86.81,86.775,86.805,84400000.0
2009-05-19 21:30:00,86.8,86.81,86.77,86.785,143800000.0
2009-05-19 21:31:00,86.775,86.8,86.74,86.74,142600000.0
2009-05-19 21:32:00,86.745,86.745,86.71,86.715,120200000.0
2009-05-19 21:33:00,86.705,86.73,86.7,86.72,109800000.0
2009-05-19 21:34:00,86.725,86.735,86.705,86.72,114200000.0
2009-05-19 21:35:00,86.71,86.715,86.69,86.715,115000000.0
2009-05-19 21:36:00,86.715,86.735,86.71,86.735,88200000.0
2009-05-19 21:37:00,86.73,86.735,86.715,86.72,100600000.0
2009-05-19 21:38:00,86.72,86.745,86.705,86.73,152400000.0
2009-05-19 21:39:00,86.73,86.745,86.72,86.745,197800000.0
2009-05-19 21:40:00,86.75,86.75,86.74,86.74,37800000.0
2009-05-19 21:41:00,86.74,86.76,86.73,86.75,86400000.0
2009-05-19 21:42:00,86.75,86.75,86.695,86.705,143400000.0
2009-05-19 21:43:00,86.705,86.705,86.675,86.695,198000000.0
2009-05-19 21:44:00,86.69,86.7,86.69,86.69,61400000.0
2009-05-19 21:45:00,86.695,86.695,86.66,86.695,297200000.0
2009-05-19 21:46:00,86.69,86.76,86.685,86.75,122400000.0
2009-05-19 21:47:00,86.745,86.75,86.695,86.695,199600000.0
2009-05-19 21:48:00,86.695,86.695,86.655,86.68,395800000.0
2009-05-19 21:49:00,86.68,86.705,86.68,86.68,219400000.0
2009-05-19 21:50:00,86.68,86.72,86.68,86.705,283800000.0
2009-05-19 21:51:00,86.71,86.715,86.705,86.705,186400000.0
2009-05-19 21:52:00,86.705,86.715,86.69,86.705,393000000.0
2009-05-19 21:53:00,86.7,86.71,86.685,86.685,230400000.0
2009-05-19 21:54:00,86.685,86.705,86.64,86.64,243000000.0
2009-05-19 21:55:00,86.645,86.675,86.64,86.665,273400000.0
2009-05-19 21:56:00,86.665,86.68,86.625,86.625,189800000.0
2009-05-19 21:57:00,86.625,86.625,86.6,86.615,186000000.0
2009-05-19 21:58:00,86.615,86.615,86.585,86.59,147400000.0
2009-05-19 21:59:00,86.595,86.6,86.59,86.59,98600000.0
2009-05-19 22:00:00,86.595,86.6,86.58,86.585,91800000.0
2009-05-19 22:01:00,86.585,86.605,86.575,86.6,78200000.0
2009-05-19 22:02:00,86.6,86.6,86.585,86.595,102800000.0
2009-05-19 22:03:00,86.595,86.62,86.595,86.615,80600000.0
2009-05-19 22:04:00,86.615,86.625,86.575,86.59,171600000.0
2009-05-19 22:05:00,86.585,86.59,86.585,86.585,77800000.0
2009-05-19 22:06:00,86.575,86.58,86.57,86.57,29800000.0
2009-05-19 22:07:00,86.575,86.595,86.57,86.59,149800000.0
2009-05-19 22:08:00,86.59,86.595,86.585,86.585,123600000.0
2009-05-19 22:09:00,86.585,86.59,86.575,86.575,134400000.0
2009-05-19 22:10:00,86.575,86.585,86.575,86.585,22000000.0
2009-05-19 22:11:00,86.58,86.595,86.575,86.585,113000000.0
2009-05-19 22:12:00,86.585,86.585,86.57,86.57,80200000.0
2009-05-19 22:13:00,86.57,86.58,86.57,86.58,68400000.0
2009-05-19 22:14:00,86.58,86.58,86.57,86.575,56400000.0
2009-05-19 22:15:00,86.575,86.575,86.555,86.555,61000000.0
2009-05-19 22:16:00,86.555,86.56,86.535,86.54,60200000.0
2009-05-19 22:17:00,86.545,86.58,86.54,86.575,151600000.0
2009-05-19 22:18:00,86.58,86.6,86.575,86.595,89200000.0
2009-05-19 22:19:00,86.605,86.61,86.58,86.585,82800000.0
2009-05-19 22:20:00,86.58,86.59,86.555,86.56,173600000.0
2009-05-19 22:21:00,86.555,86.56,86.535,86.555,186800000.0
2009-05-19 22:22:00,86.545,86.56,86.535,86.56,198400000.0
2009-05-19 22:23:00,86.555,86.555,86.54,86.55,180200000.0
2009-05-19 22:24:00,86.55,86.55,86.545,86.545,47600000.0
2009-05-19 22:25:00,86.55,86.555,86.525,86.525,117600000.0
2009-05-19 22:26:00,86.525,86.53,86.485,86.495,160600000.0
2009-05-19 22:27:00,86.5,86.53,86.48,86.51,220000000.0
2009-05-19 22:28:00,86.505,86.51,86.5,86.51,21800000.0
2009-05-19 22:29:00,86.505,86.515,86.505,86.51,32000000.0
2009-05-19 22:30:00,86.51,86.515,86.51,86.51,20000000.0
2009-05-19 22:31:00,86.515,86.53,86.505,86.525,126800000.0
2009-05-19 22:32:00,86.53,86.53,86.515,86.52,24600000.0
2009-05-19 22:33:00,86.52,86.54,86.515,86.54,128200000.0
2009-05-19 22:34:00,86.535,86.55,86.535,86.55,48000000.0
2009-05-19 22:35:00,86.555,86.575,86.555,86.56,87200000.0
2009-05-19 22:36:00,86.56,86.56,86.54,86.54,93000000.0
2009-05-19 22:37:00,86.54,86.545,86.535,86.54,35600000.0
2009-05-19 22:38:00,86.54,86.55,86.54,86.545,27400000.0
2009-05-19 22:39:00,86.545,86.545,86.545,86.545,13000000.0
2009-05-19 22:40:00,86.545,86.57,86.545,86.57,130000000.0
2009-05-19 22:41:00,86.565,86.585,86.565,86.58,74000000.0
2009-05-19 22:42:00,86.585,86.595,86.57,86.57,70800000.0
2009-05-19 22:43:00,86.57,86.575,86.565,86.565,47600000.0
2009-05-19 22:44:00,86.57,86.575,86.565,86.575,42800000.0
2009-05-19 22:45:00,86.57,86.57,86.55,86.56,57000000.0
2009-05-19 22:46:00,86.565,86.57,86.565,86.565,10400000.0
2009-05-19 22:47:00,86.565,86.57,86.565,86.565,26200000.0
2009-05-19 22:48:00,86.565,86.57,86.555,86.565,39000000.0
2009-05-19 22:49:00,86.56,86.565,86.56,86.565,24000000.0
2009-05-19 22:50:00,86.56,86.56,86.55,86.555,35200000.0
2009-05-19 22:51:00,86.56,86.56,86.55,86.56,102400000.0
2009-05-19 22:52:00,86.56,86.56,86.545,86.545,67000000.0
2009-05-19 22:53:00,86.55,86.55,86.535,86.55,21600000.0
2009-05-19 22:54:00,86.545,86.565,86.505,86.505,164600000.0
2009-05-19 22:55:00,86.505,86.52,86.475,86.495,223400000.0
2009-05-19 22:56:00,86.495,86.515,86.495,86.515,60400000.0
2009-05-19 22:57:00,86.52,86.52,86.495,86.505,63400000.0
2009-05-19 22:58:00,86.5,86.5,86.455,86.48,211000000.0
2009-05-19 22:59:00,86.48,86.5,86.455,86.485,66600000.0
2009-05-19 23:00:00,86.485,86.49,86.475,86.475,7800000.0
2009-05-19 23:01:00,86.482,86.482,86.466,86.48,112800000.0
2009-05-19 23:02:00,86.465,86.495,86.465,86.49,33600000.0
2009-05-19 23:03:00,86.485,86.49,86.455,86.455,52600000.0
2009-05-19 23:04:00,86.45,86.485,86.45,86.465,30200000.0
2009-05-19 23:05:00,86.465,86.495,86.465,86.495,22600000.0
2009-05-19 23:06:00,86.495,86.495,86.465,86.47,46000000.0
2009-05-19 23:07:00,86.47,86.485,86.465,86.475,25200000.0
2009-05-19 23:08:00,86.48,86.48,86.475,86.475,5000000.0
2009-05-19 23:09:00,86.47,86.48,86.47,86.48,6600000.0
2009-05-19 23:10:00,86.47,86.485,86.465,86.47,14200000.0
2009-05-19 23:11:00,86.465,86.465,86.465,86.465,1600000.0
2009-05-19 23:12:00,86.47,86.49,86.47,86.48,24200000.0
2009-05-19 23:13:00,86.48,86.485,86.46,86.46,13400000.0
2009-05-19 23:14:00,86.455,86.47,86.455,86.465,17600000.0
2009-05-19 23:15:00,86.465,86.465,86.445,86.46,57000000.0
2009-05-19 23:16:00,86.47,86.48,86.46,86.46,11000000.0
2009-05-19 23:17:00,86.46,86.465,86.455,86.465,10000000.0
2009-05-19 23:18:00,86.47,86.485,86.455,86.46,45600000.0
2009-05-19 23:19:00,86.465,86.475,86.46,86.465,93000000.0
2009-05-19 23:20:00,86.47,86.48,86.465,86.465,69200000.0
2009-05-19 23:21:00,86.47,86.51,86.47,86.5,112400000.0
2009-05-19 23:22:00,86.495,86.535,86.49,86.515,102200000.0
2009-05-19 23:23:00,86.53,86.54,86.52,86.54,10000000.0
2009-05-19 23:24:00,86.535,86.55,86.535,86.535,55200000.0
2009-05-19 23:25:00,86.535,86.565,86.53,86.55,68000000.0
2009-05-19 23:26:00,86.55,86.55,86.525,86.525,24400000.0
2009-05-19 23:27:00,86.505,86.54,86.505,86.535,88000000.0
2009-05-19 23:28:00,86.54,86.54,86.525,86.525,72400000.0
2009-05-19 23:29:00,86.525,86.535,86.52,86.53,68200000.0
2009-05-19 23:30:00,86.54,86.55,86.53,86.535,41800000.0
2009-05-19 23:31:00,86.525,86.525,86.505,86.505,32200000.0
2009-05-19 23:32:00,86.505,86.525,86.505,86.525,22600000.0
2009-05-19 23:33:00,86.53,86.54,86.53,86.53,94800000.0
2009-05-19 23:34:00,86.52,86.52,86.515,86.52,45400000.0
2009-05-19 23:35:00,86.52,86.525,86.515,86.52,34800000.0
2009-05-19 23:36:00,86.525,86.535,86.52,86.53,62600000.0
2009-05-19 23:37:00,86.525,86.525,86.525,86.525,4000000.0
2009-05-19 23:38:00,86.54,86.54,86.535,86.535,3400000.0
2009-05-19 23:39:00,86.535,86.535,86.525,86.525,37800000.0
2009-05-19 23:40:00,86.535,86.535,86.51,86.515,51400000.0
2009-05-19 23:41:00,86.515,86.525,86.515,86.52,53200000.0
2009-05-19 23:42:00,86.52,86.525,86.5,86.5,117400000.0
2009-05-19 23:43:00,86.5,86.51,86.49,86.505,31600000.0
2009-05-19 23:44:00,86.5,86.52,86.485,86.5,32900000.0
2009-05-19 23:45:00,86.5,86.5,86.49,86.5,141400000.0
2009-05-19 23:46:00,86.49,86.51,86.49,86.505,144800000.0
2009-05-19 23:47:00,86.52,86.52,86.5,86.5,43400000.0
2009-05-19 23:48:00,86.5,86.5,86.495,86.5,7800000.0
2009-05-19 23:49:00,86.5,86.5,86.5,86.5,17600000.0
2009-05-19 23:50:00,86.5,86.5,86.5,86.5,3200000.0
2009-05-19 23:51:00,86.5,86.5,86.49,86.49,8800000.0
2009-05-19 23:52:00,86.49,86.49,86.49,86.49,17600000.0
2009-05-19 23:53:00,86.5,86.5,86.5,86.5,6400000.0
2009-05-19 23:54:00,86.5,86.505,86.49,86.505,19600000.0
2009-05-19 23:55:00,86.505,86.52,86.5,86.505,30200000.0
2009-05-19 23:56:00,86.525,86.54,86.51,86.53,49000000.0
2009-05-19 23:57:00,86.525,86.53,86.515,86.52,47600000.0
2009-05-19 23:58:00,86.53,86.53,86.515,86.515,46800000.0
2009-05-19 23:59:00,86.515,86.515,86.5,86.5,44800000.0
2009-05-20 00:00:00,86.5,86.535,86.49,86.535,91800000.0
2009-05-20 00:01:00,86.535,86.545,86.49,86.49,169400000.0
2009-05-20 00:02:00,86.49,86.535,86.49,86.515,160000000.0
2009-05-20 00:03:00,86.51,86.53,86.505,86.515,139200000.0
2009-05-20 00:04:00,86.525,86.525,86.5,86.525,98000000.0
2009-05-20 00:05:00,86.515,86.525,86.49,86.525,70800000.0
2009-05-20 00:06:00,86.52,86.55,86.52,86.545,143600000.0
2009-05-20 00:07:00,86.545,86.555,86.545,86.55,16200000.0
2009-05-20 00:08:00,86.55,86.55,86.545,86.55,8800000.0
2009-05-20 00:09:00,86.55,86.55,86.535,86.55,81000000.0
2009-05-20 00:10:00,86.555,86.56,86.555,86.555,11200000.0
2009-05-20 00:11:00,86.56,86.57,86.56,86.57,26800000.0
2009-05-20 00:12:00,86.57,86.605,86.57,86.59,37600000.0
2009-05-20 00:13:00,86.595,86.615,86.585,86.595,73800000.0
2009-05-20 00:14:00,86.595,86.63,86.59,86.625,64400000.0
2009-05-20 00:15:00,86.62,86.635,86.605,86.61,165200000.0
2009-05-20 00:16:00,86.61,86.61,86.6,86.6,23400000.0
2009-05-20 00:17:00,86.595,86.61,86.575,86.575,52000000.0
2009-05-20 00:18:00,86.575,86.575,86.56,86.56,54600000.0
2009-05-20 00:19:00,86.57,86.58,86.565,86.575,75000000.0
2009-05-20 00:20:00,86.575,86.59,86.56,86.565,36600000.0
2009-05-20 00:21:00,86.565,86.575,86.555,86.57,48000000.0
2009-05-20 00:22:00,86.57,86.585,86.57,86.58,31800000.0
2009-05-20 00:23:00,86.57,86.59,86.57,86.575,22000000.0
2009-05-20 00:24:00,86.58,86.585,86.56,86.575,44800000.0
2009-05-20 00:25:00,86.575,86.575,86.575,86.575,3600000.0
2009-05-20 00:26:00,86.565,86.57,86.545,86.565,34400000.0
2009-05-20 00:27:00,86.555,86.585,86.555,86.57,63400000.0
2009-05-20 00:28:00,86.57,86.59,86.57,86.59,28400000.0
2009-05-20 00:29:00,86.595,86.605,86.595,86.605,19600000.0
2009-05-20 00:30:00,86.605,86.605,86.58,86.58,56800000.0
2009-05-20 00:31:00,86.58,86.59,86.58,86.59,15400000.0
2009-05-20 00:32:00,86.59,86.59,86.58,86.58,22600000.0
2009-05-20 00:33:00,86.58,86.58,86.58,86.58,35000000.0
2009-05-20 00:34:00,86.58,86.58,86.57,86.57,6600000.0
2009-05-20 00:35:00,86.58,86.58,86.575,86.58,7000000.0
2009-05-20 00:36:00,86.58,86.58,86.575,86.575,8400000.0
2009-05-20 00:37:00,86.575,86.58,86.57,86.57,20600000.0
2009-05-20 00:38:00,86.57,86.575,86.57,86.575,19000000.0
2009-05-20 00:39:00,86.575,86.58,86.575,86.58,4600000.0
2009-05-20 00:40:00,86.58,86.59,86.58,86.59,21800000.0
2009-05-20 00:41:00,86.6,86.605,86.59,86.6,11400000.0
2009-05-20 00:42:00,86.595,86.62,86.595,86.605,40200000.0
2009-05-20 00:43:00,86.605,86.605,86.6,86.6,33600000.0
2009-05-20 00:44:00,86.6,86.605,86.6,86.605,16000000.0
2009-05-20 00:45:00,86.605,86.62,86.605,86.62,40200000.0
2009-05-20 00:46:00,86.625,86.63,86.62,86.63,32800000.0
2009-05-20 00:47:00,86.625,86.635,86.625,86.635,52200000.0
2009-05-20 00:48:00,86.645,86.68,86.645,86.665,92600000.0
2009-05-20 00:49:00,86.665,86.685,86.66,86.685,64400000.0
2009-05-20 00:50:00,86.685,86.685,86.655,86.665,59400000.0
2009-05-20 00:51:00,86.67,86.68,86.665,86.675,26000000.0
2009-05-20 00:52:00,86.675,86.7,86.665,86.69,148800000.0
2009-05-20 00:53:00,86.69,86.7,86.685,86.695,62200000.0
2009-05-20 00:54:00,86.685,86.69,86.665,86.665,38200000.0
2009-05-20 00:55:00,86.67,86.67,86.64,86.65,151800000.0
2009-05-20 00:56:00,86.64,86.65,86.63,86.64,57400000.0
2009-05-20 00:57:00,86.65,86.65,86.65,86.65,14600000.0
2009-05-20 00:58:00,86.65,86.66,86.65,86.66,28600000.0
2009-05-20 00:59:00,86.66,86.66,86.655,86.66,23800000.0
2009-05-20 01:00:00,86.66,86.685,86.66,86.68,51200000.0
2009-05-20 01:01:00,86.68,86.68,86.66,86.665,77800000.0
2009-05-20 01:02:00,86.665,86.7,86.665,86.7,78800000.0
2009-05-20 01:03:00,86.695,86.695,86.695,86.695,10000000.0
2009-05-20 01:04:00,86.695,86.695,86.67,86.675,80000000.0
2009-05-20 01:05:00,86.675,86.685,86.675,86.685,52400000.0
2009-05-20 01:06:00,86.7,86.72,86.695,86.715,113600000.0
2009-05-20 01:07:00,86.705,86.715,86.67,86.675,111000000.0
2009-05-20 01:08:00,86.675,86.68,86.665,86.68,92400000.0
2009-05-20 01:09:00,86.68,86.69,86.67,86.69,79200000.0
2009-05-20 01:10:00,86.69,86.69,86.68,86.685,9600000.0
2009-05-20 01:11:00,86.69,86.69,86.68,86.68,12600000.0
2009-05-20 01:12:00,86.685,86.69,86.67,86.675,116000000.0
2009-05-20 01:13:00,86.67,86.69,86.67,86.685,60200000.0
2009-05-20 01:14:00,86.695,86.695,86.68,86.68,56400000.0
2009-05-20 01:15:00,86.68,86.69,86.68,86.69,53000000.0
2009-05-20 01:16:00,86.685,86.69,86.68,86.68,51800000.0
2009-05-20 01:17:00,86.69,86.69,86.68,86.68,36000000.0
2009-05-20 01:18:00,86.69,86.7,86.685,86.69,96200000.0
2009-05-20 01:19:00,86.69,86.7,86.69,86.69,157000000.0
2009-05-20 01:20:00,86.69,86.705,86.69,86.695,50800000.0
2009-05-20 01:21:00,86.695,86.705,86.695,86.705,100200000.0
2009-05-20 01:22:00,86.695,86.705,86.69,86.705,83800000.0
2009-05-20 01:23:00,86.705,86.71,86.685,86.69,132000000.0
2009-05-20 01:24:00,86.685,86.7,86.685,86.7,24000000.0
2009-05-20 01:25:00,86.7,86.735,86.69,86.735,107400000.0
2009-05-20 01:26:00,86.735,86.735,86.72,86.735,44200000.0
2009-05-20 01:27:00,86.735,86.765,86.725,86.765,112200000.0
2009-05-20 01:28:00,86.765,86.825,86.765,86.8,199800000.0
2009-05-20 01:29:00,86.79,86.8,86.785,86.79,33400000.0
2009-05-20 01:30:00,86.795,86.795,86.77,86.77,92800000.0
2009-05-20 01:31:00,86.77,86.78,86.755,86.765,164200000.0
2009-05-20 01:32:00,86.765,86.765,86.755,86.755,59800000.0
2009-05-20 01:33:00,86.755,86.77,86.755,86.76,102400000.0
2009-05-20 01:34:00,86.76,86.78,86.76,86.77,106800000.0
2009-05-20 01:35:00,86.77,86.785,86.77,86.78,51200000.0
2009-05-20 01:36:00,86.78,86.795,86.775,86.795,96200000.0
2009-05-20 01:37:00,86.805,86.805,86.785,86.785,64400000.0
2009-05-20 01:38:00,86.79,86.8,86.785,86.79,53200000.0
2009-05-20 01:39:00,86.795,86.795,86.79,86.79,9600000.0
2009-05-20 01:40:00,86.79,86.79,86.78,86.79,18400000.0
2009-05-20 01:41:00,86.78,86.79,86.78,86.78,51600000.0
2009-05-20 01:42:00,86.78,86.79,86.77,86.775,85600000.0
2009-05-20 01:43:00,86.775,86.815,86.77,86.78,235400000.0
2009-05-20 01:44:00,86.775,86.785,86.765,86.785,182000000.0
2009-05-20 01:45:00,86.785,86.805,86.785,86.795,51800000.0
2009-05-20 01:46:00,86.795,86.795,86.745,86.745,76000000.0
2009-05-20 01:47:00,86.745,86.76,86.745,86.76,127000000.0
2009-05-20 01:48:00,86.76,86.76,86.73,86.74,95600000.0
2009-05-20 01:49:00,86.74,86.765,86.735,86.74,86600000.0
2009-05-20 01:50:00,86.735,86.735,86.59,86.725,284800000.0
2009-05-20 01:51:00,86.73,86.77,86.725,86.76,365800000.0
2009-05-20 01:52:00,86.76,86.765,86.74,86.755,151600000.0
2009-05-20 01:53:00,86.755,86.775,86.75,86.77,107000000.0
2009-05-20 01:54:00,86.77,86.85,86.77,86.845,328000000.0
2009-05-20 01:55:00,86.845,86.86,86.825,86.835,320000000.0
2009-05-20 01:56:00,86.835,86.835,86.815,86.82,67600000.0
2009-05-20 01:57:00,86.82,86.825,86.775,86.78,132800000.0
2009-05-20 01:58:00,86.785,86.785,86.76,86.765,76600000.0
2009-05-20 01:59:00,86.765,86.805,86.76,86.805,203000000.0
2009-05-20 02:00:00,86.805,86.805,86.74,86.76,266000000.0
2009-05-20 02:01:00,86.745,86.765,86.71,86.71,255600000.0
2009-05-20 02:02:00,86.715,86.74,86.705,86.71,264000000.0
2009-05-20 02:03:00,86.7,86.72,86.685,86.69,160200000.0
2009-05-20 02:04:00,86.68,86.69,86.66,86.665,287400000.0
2009-05-20 02:05:00,86.665,86.67,86.61,86.615,376000000.0
2009-05-20 02:06:00,86.62,86.625,86.56,86.57,221200000.0
2009-05-20 02:07:00,86.56,86.62,86.555,86.555,260600000.0
2009-05-20 02:08:00,86.555,86.57,86.53,86.55,217600000.0
2009-05-20 02:09:00,86.55,86.565,86.535,86.54,175400000.0
2009-05-20 02:10:00,86.54,86.545,86.5,86.525,270600000.0
2009-05-20 02:11:00,86.53,86.585,86.52,86.555,204800000.0
2009-05-20 02:12:00,86.545,86.575,86.535,86.54,200800000.0
2009-05-20 02:13:00,86.54,86.555,86.525,86.545,119600000.0
2009-05-20 02:14:00,86.56,86.575,86.545,86.555,232200000.0
2009-05-20 02:15:00,86.555,86.575,86.55,86.56,185400000.0
2009-05-20 02:16:00,86.56,86.58,86.545,86.55,275600000.0
2009-05-20 02:17:00,86.55,86.565,86.55,86.55,157000000.0
2009-05-20 02:18:00,86.55,86.575,86.545,86.57,212600000.0
2009-05-20 02:19:00,86.575,86.605,86.56,86.6,195200000.0
2009-05-20 02:20:00,86.6,86.61,86.575,86.605,293200000.0
2009-05-20 02:21:00,86.605,86.61,86.585,86.59,160800000.0
2009-05-20 02:22:00,86.59,86.59,86.51,86.55,340400000.0
2009-05-20 02:23:00,86.55,86.56,86.5,86.53,259600000.0
2009-05-20 02:24:00,86.535,86.535,86.49,86.505,262600000.0
2009-05-20 02:25:00,86.505,86.53,86.5,86.52,179000000.0
2009-05-20 02:26:00,86.515,86.535,86.515,86.535,122200000.0
2009-05-20 02:27:00,86.535,86.535,86.475,86.515,284400000.0
2009-05-20 02:28:00,86.53,86.535,86.49,86.495,124200000.0
2009-05-20 02:29:00,86.495,86.495,86.43,86.43,179200000.0
2009-05-20 02:30:00,86.44,86.45,86.365,86.435,225000000.0
2009-05-20 02:31:00,86.435,86.51,86.435,86.49,271600000.0
2009-05-20 02:32:00,86.49,86.5,86.475,86.485,264000000.0
2009-05-20 02:33:00,86.485,86.495,86.48,86.49,62000000.0
2009-05-20 02:34:00,86.49,86.505,86.485,86.485,115600000.0
2009-05-20 02:35:00,86.485,86.5,86.48,86.48,94400000.0
2009-05-20 02:36:00,86.48,86.49,86.47,86.475,78600000.0
2009-05-20 02:37:00,86.475,86.49,86.465,86.48,159400000.0
2009-05-20 02:38:00,86.475,86.48,86.45,86.45,61200000.0
2009-05-20 02:39:00,86.45,86.46,86.43,86.43,134000000.0
2009-05-20 02:40:00,86.43,86.435,86.41,86.415,335800000.0
2009-05-20 02:41:00,86.415,86.445,86.41,86.43,380000000.0
2009-05-20 02:42:00,86.43,86.435,86.415,86.42,215000000.0
2009-05-20 02:43:00,86.42,86.43,86.415,86.42,259400000.0
2009-05-20 02:44:00,86.42,86.42,86.385,86.415,225800000.0
2009-05-20 02:45:00,86.42,86.425,86.39,86.39,117000000.0
2009-05-20 02:46:00,86.395,86.405,86.34,86.345,260200000.0
2009-05-20 02:47:00,86.35,86.365,86.325,86.325,306800000.0
2009-05-20 02:48:00,86.325,86.345,86.29,86.34,487000000.0
2009-05-20 02:49:00,86.34,86.385,86.34,86.365,296000000.0
2009-05-20 02:50:00,86.36,86.365,86.315,86.32,302400000.0
2009-05-20 02:51:00,86.32,86.355,86.32,86.33,365600000.0
2009-05-20 02:52:00,86.325,86.375,86.325,86.335,378000000.0
2009-05-20 02:53:00,86.335,86.375,86.335,86.355,321600000.0
2009-05-20 02:54:00,86.36,86.405,86.36,86.375,314400000.0
2009-05-20 02:55:00,86.375,86.425,86.37,86.42,187800000.0
2009-05-20 02:56:00,86.42,86.43,86.4,86.42,182000000.0
2009-05-20 02:57:00,86.41,86.415,86.365,86.365,387800000.0
2009-05-20 02:58:00,86.365,86.365,86.315,86.33,301400000.0
2009-05-20 02:59:00,86.34,86.34,86.305,86.305,168600000.0
2009-05-20 03:00:00,86.305,86.315,86.28,86.28,283400000.0
2009-05-20 03:01:00,86.28,86.33,86.26,86.33,415600001.0
2009-05-20 03:02:00,86.33,86.345,86.31,86.325,274800000.0
2009-05-20 03:03:00,86.325,86.345,86.295,86.33,363400000.0
2009-05-20 03:04:00,86.34,86.375,86.34,86.36,241500000.0
2009-05-20 03:05:00,86.36,86.36,86.315,86.32,77000000.0
2009-05-20 03:06:00,86.32,86.33,86.255,86.255,219400000.0
2009-05-20 03:07:00,86.255,86.285,86.255,86.275,465600000.0
2009-05-20 03:08:00,86.275,86.29,86.26,86.275,117000000.0
2009-05-20 03:09:00,86.275,86.335,86.275,86.305,152600000.0
2009-05-20 03:10:00,86.305,86.315,86.3,86.305,63000000.0
2009-05-20 03:11:00,86.31,86.315,86.295,86.305,252600000.0
2009-05-20 03:12:00,86.31,86.335,86.3,86.325,464000000.0
2009-05-20 03:13:00,86.325,86.36,86.305,86.315,278600000.0
2009-05-20 03:14:00,86.315,86.33,86.295,86.305,190600000.0
2009-05-20 03:15:00,86.305,86.325,86.28,86.28,147800000.0
2009-05-20 03:16:00,86.28,86.305,86.26,86.29,205200000.0
2009-05-20 03:17:00,86.3,86.34,86.295,86.335,372800000.0
2009-05-20 03:18:00,86.335,86.345,86.315,86.335,352000000.0
2009-05-20 03:19:00,86.325,86.38,86.325,86.38,202200000.0
2009-05-20 03:20:00,86.385,86.385,86.34,86.355,212600000.0
2009-05-20 03:21:00,86.355,86.405,86.35,86.385,248000000.0
2009-05-20 03:22:00,86.395,86.435,86.385,86.43,444800000.0
2009-05-20 03:23:00,86.425,86.425,86.365,86.385,108400000.0
2009-05-20 03:24:00,86.385,86.395,86.38,86.39,99400000.0
2009-05-20 03:25:00,86.385,86.4,86.37,86.38,184200000.0
2009-05-20 03:26:00,86.38,86.39,86.37,86.385,90800000.0
2009-05-20 03:27:00,86.385,86.4,86.37,86.38,165800000.0
2009-05-20 03:28:00,86.375,86.38,86.355,86.38,153000000.0
2009-05-20 03:29:00,86.38,86.395,86.37,86.375,113200000.0
2009-05-20 03:30:00,86.375,86.405,86.375,86.385,169600000.0
2009-05-20 03:31:00,86.385,86.4,86.385,86.395,139600000.0
2009-05-20 03:32:00,86.39,86.39,86.315,86.325,331600000.0
2009-05-20 03:33:00,86.33,86.385,86.33,86.35,201600000.0
2009-05-20 03:34:00,86.355,86.365,86.35,86.365,110000000.0
2009-05-20 03:35:00,86.365,86.365,86.355,86.365,114200000.0
2009-05-20 03:36:00,86.365,86.365,86.31,86.33,126800000.0
2009-05-20 03:37:00,86.335,86.345,86.315,86.34,202600000.0
2009-05-20 03:38:00,86.34,86.35,86.325,86.33,221200000.0
2009-05-20 03:39:00,86.33,86.34,86.31,86.335,357400000.0
2009-05-20 03:40:00,86.34,86.34,86.32,86.33,111200000.0
2009-05-20 03:41:00,86.335,86.34,86.325,86.335,97200000.0
2009-05-20 03:42:00,86.335,86.34,86.25,86.285,452000000.0
2009-05-20 03:43:00,86.285,86.285,86.235,86.25,314000000.0
2009-05-20 03:44:00,86.255,86.265,86.19,86.21,182300000.0
2009-05-20 03:45:00,86.21,86.215,86.19,86.205,138600000.0
2009-05-20 03:46:00,86.21,86.21,86.155,86.16,188000000.0
2009-05-20 03:47:00,86.16,86.165,86.12,86.16,316200000.0
2009-05-20 03:48:00,86.16,86.18,86.15,86.17,133200000.0
2009-05-20 03:49:00,86.17,86.22,86.155,86.175,259300000.0
2009-05-20 03:50:00,86.175,86.175,86.14,86.15,361400000.0
2009-05-20 03:51:00,86.155,86.17,86.14,86.165,374800000.0
2009-05-20 03:52:00,86.155,86.2,86.155,86.185,157200000.0
2009-05-20 03:53:00,86.185,86.2,86.11,86.11,280400000.0
2009-05-20 03:54:00,86.12,86.18,86.12,86.17,246400000.0
2009-05-20 03:55:00,86.16,86.18,86.14,86.145,379400000.0
2009-05-20 03:56:00,86.145,86.175,86.11,86.13,353600000.0
2009-05-20 03:57:00,86.13,86.14,86.03,86.08,401400000.0
2009-05-20 03:58:00,86.08,86.1,86.055,86.065,372000000.0
2009-05-20 03:59:00,86.065,86.12,86.065,86.115,327400000.0
2009-05-20 04:00:00,86.115,86.14,86.1,86.105,335200000.0
2009-05-20 04:01:00,86.1,86.15,86.095,86.14,321600000.0
2009-05-20 04:02:00,86.145,86.16,86.1,86.145,285400000.0
2009-05-20 04:03:00,86.145,86.145,86.125,86.125,213200000.0
2009-05-20 04:04:00,86.13,86.14,86.105,86.11,168200000.0
2009-05-20 04:05:00,86.105,86.125,86.1,86.12,107400000.0
2009-05-20 04:06:00,86.12,86.15,86.12,86.145,153800000.0
2009-05-20 04:07:00,86.14,86.14,86.11,86.11,183600000.0
2009-05-20 04:08:00,86.115,86.125,86.11,86.12,143600000.0
2009-05-20 04:09:00,86.115,86.14,86.115,86.125,174200000.0
2009-05-20 04:10:00,86.125,86.125,86.1,86.1,215600000.0
2009-05-20 04:11:00,86.105,86.105,86.09,86.095,156400000.0
2009-05-20 04:12:00,86.095,86.105,86.09,86.095,92000000.0
2009-05-20 04:13:00,86.1,86.11,86.095,86.105,146400000.0
2009-05-20 04:14:00,86.105,86.12,86.09,86.095,188000000.0
2009-05-20 04:15:00,86.1,86.105,86.07,86.07,200200000.0
2009-05-20 04:16:00,86.075,86.085,86.06,86.06,132600000.0
2009-05-20 04:17:00,86.06,86.06,86.005,86.015,288600000.0
2009-05-20 04:18:00,86.01,86.015,85.955,85.985,476600000.0
2009-05-20 04:19:00,85.985,85.985,85.865,85.865,307600000.0
2009-05-20 04:20:00,85.865,85.93,85.865,85.92,339200000.0
2009-05-20 04:21:00,85.92,85.96,85.92,85.93,297600000.0
2009-05-20 04:22:00,85.93,85.97,85.93,85.935,264800000.0
2009-05-20 04:23:00,85.935,85.985,85.935,85.985,174000000.0
2009-05-20 04:24:00,85.98,86.025,85.975,86.005,208600000.0
2009-05-20 04:25:00,85.995,86.025,85.975,86.02,265400000.0
2009-05-20 04:26:00,86.02,86.02,85.95,85.955,210800000.0
2009-05-20 04:27:00,85.96,85.99,85.96,85.98,188800000.0
2009-05-20 04:28:00,85.98,86.0,85.98,85.99,149400000.0
2009-05-20 04:29:00,85.99,85.995,85.975,85.985,114600000.0
2009-05-20 04:30:00,85.99,85.995,85.97,85.98,128400000.0
2009-05-20 04:31:00,85.98,85.99,85.975,85.985,198800000.0
2009-05-20 04:32:00,85.985,85.995,85.96,85.975,217000000.0
2009-05-20 04:33:00,85.98,85.98,85.925,85.945,241800000.0
2009-05-20 04:34:00,85.95,85.955,85.92,85.92,172000000.0
2009-05-20 04:35:00,85.92,85.935,85.91,85.91,268800000.0
2009-05-20 04:36:00,85.91,85.915,85.89,85.905,173800000.0
2009-05-20 04:37:00,85.9,85.915,85.9,85.905,219600000.0
2009-05-20 04:38:00,85.9,85.91,85.875,85.905,242800000.0
2009-05-20 04:39:00,85.915,85.93,85.9,85.92,258400000.0
2009-05-20 04:40:00,85.91,85.925,85.89,85.895,147200000.0
2009-05-20 04:41:00,85.895,85.91,85.895,85.895,135400000.0
2009-05-20 04:42:00,85.9,85.94,85.89,85.9,377600000.0
2009-05-20 04:43:00,85.905,85.93,85.895,85.915,319000000.0
2009-05-20 04:44:00,85.925,85.925,85.885,85.9,159400000.0
2009-05-20 04:45:00,85.9,85.915,85.895,85.915,36000000.0
2009-05-20 04:46:00,85.915,85.92,85.905,85.915,140800000.0
2009-05-20 04:47:00,85.91,85.925,85.91,85.925,132000000.0
2009-05-20 04:48:00,85.935,85.945,85.92,85.935,118200000.0
2009-05-20 04:49:00,85.925,85.93,85.91,85.92,143600000.0
2009-05-20 04:50:00,85.92,85.925,85.91,85.915,335600000.0
2009-05-20 04:51:00,85.915,85.93,85.9,85.92,123200000.0
2009-05-20 04:52:00,85.915,85.92,85.9,85.915,138600000.0
2009-05-20 04:53:00,85.915,85.925,85.905,85.92,112000000.0
2009-05-20 04:54:00,85.915,85.935,85.905,85.925,75800000.0
2009-05-20 04:55:00,85.925,85.94,85.92,85.935,188600000.0
2009-05-20 04:56:00,85.94,85.94,85.92,85.92,172400000.0
2009-05-20 04:57:00,85.92,85.995,85.92,85.995,365000000.0
2009-05-20 04:58:00,85.995,86.01,85.955,86.01,201600000.0
2009-05-20 04:59:00,86.005,86.015,85.995,86.005,193400000.0
2009-05-20 05:00:00,86.005,86.035,85.995,85.995,202800000.0
2009-05-20 05:01:00,86.0,86.06,86.0,86.055,193800000.0
2009-05-20 05:02:00,86.045,86.1,86.04,86.1,272000000.0
2009-05-20 05:03:00,86.1,86.12,86.08,86.085,171200000.0
2009-05-20 05:04:00,86.085,86.11,86.08,86.1,158800000.0
2009-05-20 05:05:00,86.11,86.115,86.1,86.115,152600000.0
2009-05-20 05:06:00,86.115,86.115,86.095,86.095,237800000.0
2009-05-20 05:07:00,86.095,86.095,86.05,86.06,177000000.0
2009-05-20 05:08:00,86.06,86.07,86.05,86.07,163400000.0
2009-05-20 05:09:00,86.08,86.1,86.075,86.09,219400000.0
2009-05-20 05:10:00,86.09,86.095,86.055,86.065,176200000.0
2009-05-20 05:11:00,86.06,86.085,86.06,86.08,148000000.0
2009-05-20 05:12:00,86.08,86.09,86.07,86.075,301000000.0
2009-05-20 05:13:00,86.08,86.085,86.065,86.08,158000000.0
2009-05-20 05:14:00,86.08,86.085,86.08,86.08,33200000.0
2009-05-20 05:15:00,86.08,86.095,86.08,86.09,99600000.0
2009-05-20 05:16:00,86.095,86.095,86.065,86.07,182000000.0
2009-05-20 05:17:00,86.06,86.06,86.035,86.035,205600000.0
2009-05-20 05:18:00,86.045,86.065,86.015,86.025,119400000.0
2009-05-20 05:19:00,86.015,86.035,85.98,85.99,151600000.0
2009-05-20 05:20:00,85.99,85.99,85.965,85.98,192200000.0
2009-05-20 05:21:00,85.98,85.98,85.97,85.975,75600000.0
2009-05-20 05:22:00,85.97,85.98,85.97,85.98,37600000.0
2009-05-20 05:23:00,85.98,85.98,85.945,85.945,44400000.0
2009-05-20 05:24:00,85.945,85.945,85.905,85.915,271000000.0
2009-05-20 05:25:00,85.915,85.94,85.91,85.935,257600000.0
2009-05-20 05:26:00,85.93,85.955,85.92,85.95,265000000.0
2009-05-20 05:27:00,85.95,85.99,85.95,85.98,155400000.0
2009-05-20 05:28:00,85.985,86.035,85.985,86.005,334000000.0
2009-05-20 05:29:00,86.005,86.005,85.99,86.0,90600000.0
2009-05-20 05:30:00,85.995,86.03,85.995,86.015,144000000.0
2009-05-20 05:31:00,86.015,86.025,86.005,86.005,131200000.0
2009-05-20 05:32:00,86.005,86.02,86.0,86.02,91000000.0
2009-05-20 05:33:00,86.01,86.02,85.995,85.995,119000000.0
2009-05-20 05:34:00,85.995,86.015,85.995,86.01,65600000.0
2009-05-20 05:35:00,86.01,86.02,86.0,86.0,105800000.0
2009-05-20 05:36:00,85.995,86.0,85.98,86.0,293800000.0
2009-05-20 05:37:00,86.0,86.005,85.985,85.985,134000000.0
2009-05-20 05:38:00,85.985,85.99,85.945,85.955,116400000.0
2009-05-20 05:39:00,85.955,85.98,85.955,85.98,48000000.0
2009-05-20 05:40:00,85.98,86.01,85.97,85.995,178000000.0
2009-05-20 05:41:00,85.995,86.005,85.98,85.99,74400000.0
2009-05-20 05:42:00,85.99,86.0,85.99,85.99,35600000.0
2009-05-20 05:43:00,85.995,85.995,85.975,85.975,64200000.0
2009-05-20 05:44:00,85.975,86.015,85.975,86.0,149400000.0
2009-05-20 05:45:00,85.995,86.0,85.99,86.0,110800000.0
2009-05-20 05:46:00,86.0,86.0,85.97,85.99,270800000.0
2009-05-20 05:47:00,85.99,85.995,85.985,85.995,44200000.0
2009-05-20 05:48:00,85.995,86.0,85.98,85.99,24200000.0
2009-05-20 05:49:00,86.005,86.005,85.985,85.99,105000000.0
2009-05-20 05:50:00,85.995,86.03,85.985,86.03,84200000.0
2009-05-20 05:51:00,86.03,86.03,85.985,85.995,83400000.0
2009-05-20 05:52:00,85.995,86.01,85.995,86.005,64200000.0
2009-05-20 05:53:00,86.005,86.01,86.0,86.005,42800000.0
2009-05-20 05:54:00,86.02,86.02,85.995,86.01,101200000.0
2009-05-20 05:55:00,86.005,86.025,86.0,86.01,88400000.0
2009-05-20 05:56:00,86.01,86.04,86.0,86.04,115400000.0
2009-05-20 05:57:00,86.04,86.045,86.035,86.045,51800000.0
2009-05-20 05:58:00,86.045,86.07,86.045,86.07,85200000.0
2009-05-20 05:59:00,86.09,86.125,86.08,86.12,296800000.0
2009-05-20 06:00:00,86.12,86.145,86.115,86.125,258600000.0
2009-05-20 06:01:00,86.13,86.13,86.105,86.11,159600000.0
2009-05-20 06:02:00,86.11,86.135,86.11,86.13,144600000.0
2009-05-20 06:03:00,86.135,86.14,86.125,86.13,46800000.0
2009-05-20 06:04:00,86.125,86.14,86.12,86.125,39800000.0
2009-05-20 06:05:00,86.125,86.145,86.11,86.135,264000000.0
2009-05-20 06:06:00,86.145,86.21,86.145,86.185,387400000.0
2009-05-20 06:07:00,86.185,86.2,86.18,86.185,174400000.0
2009-05-20 06:08:00,86.19,86.2,86.165,86.195,228000000.0
2009-05-20 06:09:00,86.19,86.205,86.19,86.2,96600000.0
2009-05-20 06:10:00,86.2,86.2,86.16,86.175,186000000.0
2009-05-20 06:11:00,86.165,86.185,86.165,86.185,149800000.0
2009-05-20 06:12:00,86.175,86.18,86.165,86.17,54200000.0
2009-05-20 06:13:00,86.17,86.205,86.165,86.185,189600000.0
2009-05-20 06:14:00,86.185,86.2,86.185,86.185,82400000.0
2009-05-20 06:15:00,86.185,86.19,86.17,86.185,236200000.0
2009-05-20 06:16:00,86.18,86.22,86.17,86.205,256800000.0
2009-05-20 06:17:00,86.205,86.22,86.165,86.19,268800000.0
2009-05-20 06:18:00,86.19,86.19,86.175,86.18,58400000.0
2009-05-20 06:19:00,86.18,86.19,86.15,86.155,132800000.0
2009-05-20 06:20:00,86.155,86.155,86.13,86.135,75400000.0
2009-05-20 06:21:00,86.14,86.15,86.135,86.145,170800000.0
2009-05-20 06:22:00,86.13,86.135,86.105,86.11,81400000.0
2009-05-20 06:23:00,86.11,86.115,86.1,86.105,155000000.0
2009-05-20 06:24:00,86.11,86.14,86.11,86.13,164400000.0
2009-05-20 06:25:00,86.125,86.145,86.125,86.145,154400000.0
2009-05-20 06:26:00,86.15,86.15,86.12,86.145,103800000.0
2009-05-20 06:27:00,86.145,86.195,86.145,86.19,91000000.0
2009-05-20 06:28:00,86.19,86.215,86.19,86.21,152000000.0
2009-05-20 06:29:00,86.21,86.22,86.2,86.21,130200000.0
2009-05-20 06:30:00,86.21,86.215,86.19,86.195,193000000.0
2009-05-20 06:31:00,86.195,86.215,86.19,86.21,175800000.0
2009-05-20 06:32:00,86.21,86.24,86.205,86.235,250600000.0
2009-05-20 06:33:00,86.23,86.245,86.23,86.235,100400000.0
2009-05-20 06:34:00,86.235,86.25,86.225,86.24,232400000.0
2009-05-20 06:35:00,86.235,86.25,86.205,86.205,326800000.0
2009-05-20 06:36:00,86.205,86.225,86.16,86.16,355000000.0
2009-05-20 06:37:00,86.16,86.16,86.135,86.155,173200000.0
2009-05-20 06:38:00,86.155,86.165,86.135,86.145,155200000.0
2009-05-20 06:39:00,86.14,86.155,86.13,86.15,273600000.0
2009-05-20 06:40:00,86.145,86.205,86.13,86.175,461200000.0
2009-05-20 06:41:00,86.18,86.19,86.13,86.145,249000000.0
2009-05-20 06:42:00,86.145,86.185,86.135,86.17,409400000.0
2009-05-20 06:43:00,86.16,86.185,86.125,86.125,443600000.0
2009-05-20 06:44:00,86.125,86.17,86.12,86.17,245400000.0
2009-05-20 06:45:00,86.16,86.175,86.145,86.15,235400000.0
2009-05-20 06:46:00,86.15,86.175,86.145,86.165,213200000.0
2009-05-20 06:47:00,86.17,86.215,86.17,86.21,277400000.0
2009-05-20 06:48:00,86.215,86.215,86.2,86.205,151000000.0
2009-05-20 06:49:00,86.205,86.225,86.205,86.225,90800000.0
2009-05-20 06:50:00,86.24,86.24,86.195,86.2,275800000.0
2009-05-20 06:51:00,86.195,86.2,86.185,86.2,125200000.0
2009-05-20 06:52:00,86.205,86.215,86.2,86.215,49000000.0
2009-05-20 06:53:00,86.215,86.215,86.2,86.2,36400000.0
2009-05-20 06:54:00,86.2,86.2,86.175,86.175,51800000.0
2009-05-20 06:55:00,86.175,86.2,86.17,86.185,202600000.0
2009-05-20 06:56:00,86.185,86.185,86.18,86.18,118600000.0
2009-05-20 06:57:00,86.195,86.195,86.18,86.18,227200000.0
2009-05-20 06:58:00,86.175,86.19,86.16,86.185,100600000.0
2009-05-20 06:59:00,86.185,86.195,86.165,86.165,149800000.0
2009-05-20 07:00:00,86.16,86.17,86.16,86.17,65400000.0
2009-05-20 07:01:00,86.17,86.175,86.145,86.16,116800000.0
2009-05-20 07:02:00,86.16,86.16,86.15,86.15,131400000.0
2009-05-20 07:03:00,86.155,86.155,86.135,86.145,108400000.0
2009-05-20 07:04:00,86.145,86.15,86.13,86.13,77600000.0
2009-05-20 07:05:00,86.115,86.115,86.1,86.105,110600000.0
2009-05-20 07:06:00,86.1,86.1,86.075,86.075,108800000.0
2009-05-20 07:07:00,86.075,86.105,86.065,86.1,310200000.0
2009-05-20 07:08:00,86.1,86.14,86.1,86.13,107400000.0
2009-05-20 07:09:00,86.125,86.125,86.085,86.11,150600000.0
2009-05-20 07:10:00,86.11,86.14,86.1,86.125,189400000.0
2009-05-20 07:11:00,86.13,86.13,86.095,86.11,198600000.0
2009-05-20 07:12:00,86.11,86.11,86.085,86.095,126600000.0
2009-05-20 07:13:00,86.09,86.1,86.09,86.095,73400000.0
2009-05-20 07:14:00,86.09,86.095,86.085,86.095,68600000.0
2009-05-20 07:15:00,86.095,86.1,86.045,86.055,240800000.0
2009-05-20 07:16:00,86.055,86.065,86.04,86.04,241200000.0
2009-05-20 07:17:00,86.04,86.045,86.02,86.035,238000000.0
2009-05-20 07:18:00,86.045,86.05,86.03,86.05,105600000.0
2009-05-20 07:19:00,86.055,86.085,86.055,86.08,105200000.0
2009-05-20 07:20:00,86.075,86.08,86.05,86.05,202800000.0
2009-05-20 07:21:00,86.045,86.05,86.025,86.03,110800000.0
2009-05-20 07:22:00,86.03,86.055,86.03,86.035,160800000.0
2009-05-20 07:23:00,86.03,86.055,86.03,86.05,190600000.0
2009-05-20 07:24:00,86.05,86.06,86.035,86.045,184600000.0
2009-05-20 07:25:00,86.05,86.055,86.03,86.035,206200000.0
2009-05-20 07:26:00,86.04,86.05,86.035,86.045,97800000.0
2009-05-20 07:27:00,86.04,86.065,86.04,86.06,318200000.0
2009-05-20 07:28:00,86.05,86.09,86.05,86.07,297400000.0
2009-05-20 07:29:00,86.07,86.08,86.06,86.065,81000000.0
2009-05-20 07:30:00,86.065,86.07,86.04,86.05,297200000.0
2009-05-20 07:31:00,86.05,86.06,86.03,86.05,140600000.0
2009-05-20 07:32:00,86.045,86.055,85.99,86.01,153800000.0
2009-05-20 07:33:00,86.015,86.025,86.005,86.005,86000000.0
2009-05-20 07:34:00,86.01,86.035,86.0,86.005,137000000.0
2009-05-20 07:35:00,86.005,86.015,85.995,85.995,64600000.0
2009-05-20 07:36:00,86.0,86.0,86.0,86.0,14400000.0
2009-05-20 07:37:00,86.0,86.0,85.955,85.965,248400000.0
2009-05-20 07:38:00,85.965,85.98,85.96,85.97,85400000.0
2009-05-20 07:39:00,85.97,85.98,85.965,85.97,235600000.0
2009-05-20 07:40:00,85.97,85.97,85.895,85.895,416800000.0
2009-05-20 07:41:00,85.905,85.935,85.89,85.89,263000000.0
2009-05-20 07:42:00,85.89,85.92,85.89,85.895,140000000.0
2009-05-20 07:43:00,85.895,85.9,85.875,85.89,334200000.0
2009-05-20 07:44:00,85.89,85.925,85.88,85.915,324200000.0
2009-05-20 07:45:00,85.915,85.945,85.915,85.94,161200000.0
2009-05-20 07:46:00,85.93,85.965,85.93,85.95,215600000.0
2009-05-20 07:47:00,85.95,85.965,85.945,85.955,193200000.0
2009-05-20 07:48:00,85.955,85.975,85.955,85.955,90200000.0
2009-05-20 07:49:00,85.955,85.965,85.95,85.955,138200000.0
2009-05-20 07:50:00,85.96,85.98,85.96,85.98,192800000.0
2009-05-20 07:51:00,85.98,85.995,85.965,85.965,205400000.0
2009-05-20 07:52:00,85.98,85.985,85.975,85.985,195000000.0
2009-05-20 07:53:00,85.985,85.985,85.96,85.97,206200000.0
2009-05-20 07:54:00,85.97,85.97,85.935,85.94,182800000.0
2009-05-20 07:55:00,85.94,85.955,85.93,85.94,210400000.0
2009-05-20 07:56:00,85.94,85.945,85.93,85.935,119200000.0
2009-05-20 07:57:00,85.935,85.935,85.87,85.875,310000000.0
2009-05-20 07:58:00,85.875,85.9,85.86,85.87,350400000.0
2009-05-20 07:59:00,85.875,85.895,85.855,85.895,241600000.0
2009-05-20 08:00:00,85.895,85.91,85.855,85.91,282700000.0
2009-05-20 08:01:00,85.91,85.94,85.905,85.93,427600000.0
2009-05-20 08:02:00,85.935,85.935,85.905,85.91,180600000.0
2009-05-20 08:03:00,85.895,85.935,85.895,85.935,288000000.0
2009-05-20 08:04:00,85.935,85.985,85.935,85.985,360200000.0
2009-05-20 08:05:00,85.985,85.985,85.945,85.945,456800000.0
2009-05-20 08:06:00,85.945,85.98,85.945,85.98,196800000.0
2009-05-20 08:07:00,85.98,85.98,85.93,85.93,496600000.0
2009-05-20 08:08:00,85.93,85.965,85.93,85.965,383800000.0
2009-05-20 08:09:00,85.965,85.97,85.945,85.965,182600000.0
2009-05-20 08:10:00,85.965,85.975,85.94,85.945,222400000.0
2009-05-20 08:11:00,85.94,85.955,85.93,85.935,221200000.0
2009-05-20 08:12:00,85.905,85.905,85.885,85.89,289000000.0
2009-05-20 08:13:00,85.9,85.93,85.89,85.91,410600000.0
2009-05-20 08:14:00,85.91,85.94,85.91,85.93,355800000.0
2009-05-20 08:15:00,85.925,85.935,85.915,85.915,167600000.0
2009-05-20 08:16:00,85.925,85.945,85.915,85.92,360800000.0
2009-05-20 08:17:00,85.925,85.98,85.925,85.97,388999999.0
2009-05-20 08:18:00,85.975,86.055,85.965,86.05,359400000.0
2009-05-20 08:19:00,86.05,86.085,86.025,86.025,365200000.0
2009-05-20 08:20:00,86.025,86.03,86.005,86.01,341000000.0
2009-05-20 08:21:00,86.01,86.07,86.01,86.05,413000000.0
2009-05-20 08:22:00,86.06,86.08,86.05,86.075,329000000.0
2009-05-20 08:23:00,86.075,86.1,86.06,86.08,452400000.0
2009-05-20 08:24:00,86.085,86.085,86.035,86.04,421000000.0
2009-05-20 08:25:00,86.045,86.05,86.01,86.035,301600000.0
2009-05-20 08:26:00,86.035,86.04,85.995,86.005,501000000.0
2009-05-20 08:27:00,86.005,86.01,85.98,85.995,270200000.0
2009-05-20 08:28:00,85.995,86.01,85.98,86.005,488000000.0
2009-05-20 08:29:00,86.005,86.045,86.005,86.015,407600000.0
2009-05-20 08:30:00,86.015,86.025,85.99,86.025,516400000.0
2009-05-20 08:31:00,86.025,86.03,86.0,86.01,421000000.0
2009-05-20 08:32:00,86.015,86.025,85.99,85.995,348600000.0
2009-05-20 08:33:00,85.995,86.01,85.985,86.005,279400000.0
2009-05-20 08:34:00,86.005,86.01,85.96,85.965,404600000.0
2009-05-20 08:35:00,85.965,86.005,85.965,85.985,330000000.0
2009-05-20 08:36:00,85.99,85.99,85.92,85.925,342600000.0
2009-05-20 08:37:00,85.92,85.955,85.92,85.95,474200000.0
2009-05-20 08:38:00,85.95,85.96,85.915,85.92,378400000.0
2009-05-20 08:39:00,85.92,85.945,85.915,85.925,312000000.0
2009-05-20 08:40:00,85.93,85.955,85.92,85.95,230200000.0
2009-05-20 08:41:00,85.945,85.96,85.915,85.935,332600000.0
2009-05-20 08:42:00,85.935,85.955,85.905,85.94,260000000.0
2009-05-20 08:43:00,85.945,85.945,85.86,85.87,299000000.0
2009-05-20 08:44:00,85.87,85.875,85.85,85.875,264400000.0
2009-05-20 08:45:00,85.865,85.895,85.85,85.87,252600000.0
2009-05-20 08:46:00,85.87,85.93,85.87,85.92,401200000.0
2009-05-20 08:47:00,85.925,85.97,85.905,85.965,386400000.0
2009-05-20 08:48:00,85.97,85.985,85.94,85.98,374600000.0
2009-05-20 08:49:00,85.995,86.035,85.975,86.03,355000000.0
2009-05-20 08:50:00,86.025,86.06,86.025,86.04,311800000.0
2009-05-20 08:51:00,86.045,86.05,86.005,86.015,328600000.0
2009-05-20 08:52:00,86.015,86.04,86.015,86.03,293000000.0
2009-05-20 08:53:00,86.025,86.035,86.005,86.03,318600000.0
2009-05-20 08:54:00,86.03,86.045,86.015,86.03,361800000.0
2009-05-20 08:55:00,86.03,86.095,86.03,86.095,311000000.0
2009-05-20 08:56:00,86.085,86.11,86.075,86.075,381400000.0
2009-05-20 08:57:00,86.075,86.12,86.075,86.105,416200000.0
2009-05-20 08:58:00,86.105,86.145,86.09,86.1,486600000.0
2009-05-20 08:59:00,86.1,86.18,86.1,86.165,459000000.0
2009-05-20 09:00:00,86.17,86.205,86.165,86.195,469800000.0
2009-05-20 09:01:00,86.195,86.195,86.11,86.155,330200000.0
2009-05-20 09:02:00,86.155,86.16,86.115,86.125,351000000.0
2009-05-20 09:03:00,86.125,86.14,86.1,86.1,398800000.0
2009-05-20 09:04:00,86.1,86.16,86.095,86.16,359600000.0
2009-05-20 09:05:00,86.16,86.185,86.135,86.17,421600000.0
2009-05-20 09:06:00,86.17,86.19,86.145,86.18,398800000.0
2009-05-20 09:07:00,86.18,86.21,86.17,86.2,348800000.0
2009-05-20 09:08:00,86.2,86.215,86.16,86.16,512400000.0
2009-05-20 09:09:00,86.155,86.18,86.12,86.175,277000000.0
2009-05-20 09:10:00,86.175,86.315,86.17,86.315,470300000.0
2009-05-20 09:11:00,86.315,86.37,86.28,86.365,392800000.0
2009-05-20 09:12:00,86.36,86.395,86.325,86.335,360000000.0
2009-05-20 09:13:00,86.335,86.385,86.325,86.34,352800000.0
2009-05-20 09:14:00,86.34,86.385,86.335,86.38,357600000.0
2009-05-20 09:15:00,86.38,86.405,86.36,86.36,279800000.0
2009-05-20 09:16:00,86.36,86.36,86.31,86.325,343000000.0
2009-05-20 09:17:00,86.325,86.33,86.31,86.315,264600000.0
2009-05-20 09:18:00,86.31,86.34,86.305,86.335,241000000.0
2009-05-20 09:19:00,86.335,86.345,86.31,86.315,337800000.0
2009-05-20 09:20:00,86.31,86.32,86.29,86.3,324800000.0
2009-05-20 09:21:00,86.295,86.33,86.295,86.325,323600000.0
2009-05-20 09:22:00,86.33,86.335,86.275,86.285,366200000.0
2009-05-20 09:23:00,86.285,86.3,86.28,86.29,456200000.0
2009-05-20 09:24:00,86.295,86.31,86.295,86.3,213400000.0
2009-05-20 09:25:00,86.305,86.335,86.3,86.33,300800000.0
2009-05-20 09:26:00,86.33,86.355,86.32,86.35,260000000.0
2009-05-20 09:27:00,86.355,86.36,86.335,86.34,189200000.0
2009-05-20 09:28:00,86.34,86.375,86.325,86.375,248600000.0
2009-05-20 09:29:00,86.38,86.405,86.375,86.405,146800000.0
2009-05-20 09:30:00,86.405,86.445,86.4,86.405,424800000.0
2009-05-20 09:31:00,86.405,86.455,86.405,86.445,332000000.0
2009-05-20 09:32:00,86.445,86.45,86.42,86.42,285200000.0
2009-05-20 09:33:00,86.425,86.44,86.405,86.425,249600000.0
2009-05-20 09:34:00,86.43,86.465,86.425,86.45,269200000.0
2009-05-20 09:35:00,86.455,86.465,86.43,86.445,292800000.0
2009-05-20 09:36:00,86.44,86.475,86.43,86.47,295400000.0
2009-05-20 09:37:00,86.48,86.48,86.4,86.405,225400000.0
2009-05-20 09:38:00,86.41,86.445,86.4,86.445,276200000.0
2009-05-20 09:39:00,86.445,86.49,86.435,86.475,373200000.0
2009-05-20 09:40:00,86.48,86.535,86.47,86.485,388800000.0
2009-05-20 09:41:00,86.485,86.5,86.47,86.48,237800000.0
2009-05-20 09:42:00,86.48,86.505,86.465,86.475,465000000.0
2009-05-20 09:43:00,86.475,86.5,86.42,86.435,449400000.0
2009-05-20 09:44:00,86.44,86.445,86.42,86.425,274000000.0
2009-05-20 09:45:00,86.435,86.495,86.425,86.48,415800000.0
2009-05-20 09:46:00,86.48,86.505,86.47,86.48,329800000.0
2009-05-20 09:47:00,86.475,86.49,86.455,86.465,467400000.0
2009-05-20 09:48:00,86.45,86.45,86.415,86.415,358200000.0
2009-05-20 09:49:00,86.415,86.415,86.375,86.375,360800000.0
2009-05-20 09:50:00,86.375,86.41,86.365,86.41,310200000.0
2009-05-20 09:51:00,86.39,86.425,86.365,86.425,286600000.0
2009-05-20 09:52:00,86.43,86.435,86.375,86.38,294400000.0
2009-05-20 09:53:00,86.375,86.415,86.375,86.405,287800000.0
2009-05-20 09:54:00,86.41,86.435,86.405,86.41,250800000.0
2009-05-20 09:55:00,86.41,86.43,86.405,86.425,234000000.0
2009-05-20 09:56:00,86.42,86.445,86.42,86.425,196800000.0
2009-05-20 09:57:00,86.43,86.445,86.42,86.44,163400000.0
2009-05-20 09:58:00,86.44,86.48,86.425,86.465,266600000.0
2009-05-20 09:59:00,86.47,86.485,86.44,86.475,223400000.0
2009-05-20 10:00:00,86.475,86.555,86.475,86.555,224000000.0
2009-05-20 10:01:00,86.55,86.575,86.52,86.57,227400000.0
2009-05-20 10:02:00,86.57,86.6,86.565,86.57,244800000.0
2009-05-20 10:03:00,86.565,86.595,86.555,86.56,234200000.0
2009-05-20 10:04:00,86.56,86.585,86.535,86.585,245200000.0
2009-05-20 10:05:00,86.585,86.615,86.585,86.595,245200000.0
2009-05-20 10:06:00,86.595,86.655,86.595,86.64,272400000.0
2009-05-20 10:07:00,86.64,86.67,86.61,86.665,304400000.0
2009-05-20 10:08:00,86.665,86.68,86.635,86.66,271200000.0
2009-05-20 10:09:00,86.66,86.66,86.59,86.595,322800000.0
2009-05-20 10:10:00,86.59,86.605,86.565,86.605,234400000.0
2009-05-20 10:11:00,86.615,86.635,86.595,86.61,320200000.0
2009-05-20 10:12:00,86.61,86.61,86.575,86.58,221600000.0
2009-05-20 10:13:00,86.58,86.58,86.54,86.545,289600000.0
2009-05-20 10:14:00,86.54,86.555,86.51,86.515,599200000.0
2009-05-20 10:15:00,86.52,86.53,86.495,86.52,444800000.0
2009-05-20 10:16:00,86.52,86.61,86.52,86.6,335600000.0
2009-05-20 10:17:00,86.6,86.61,86.57,86.58,346000000.0
2009-05-20 10:18:00,86.58,86.62,86.58,86.615,130400000.0
2009-05-20 10:19:00,86.615,86.64,86.6,86.635,317400000.0
2009-05-20 10:20:00,86.635,86.675,86.62,86.67,445800000.0
2009-05-20 10:21:00,86.665,86.665,86.605,86.64,351200000.0
2009-05-20 10:22:00,86.65,86.655,86.64,86.65,180600000.0
2009-05-20 10:23:00,86.65,86.66,86.64,86.655,297400000.0
2009-05-20 10:24:00,86.66,86.69,86.645,86.685,259400000.0
2009-05-20 10:25:00,86.685,86.685,86.595,86.605,352000000.0
2009-05-20 10:26:00,86.6,86.675,86.595,86.635,484800000.0
2009-05-20 10:27:00,86.64,86.67,86.64,86.65,485400000.0
2009-05-20 10:28:00,86.645,86.66,86.64,86.65,302400000.0
2009-05-20 10:29:00,86.65,86.69,86.635,86.645,347400000.0
2009-05-20 10:30:00,86.645,86.645,86.58,86.585,432200000.0
2009-05-20 10:31:00,86.585,86.585,86.51,86.515,411200000.0
2009-05-20 10:32:00,86.52,86.53,86.485,86.49,298200000.0
2009-05-20 10:33:00,86.49,86.58,86.485,86.57,417200000.0
2009-05-20 10:34:00,86.57,86.655,86.555,86.63,345800000.0
2009-05-20 10:35:00,86.64,86.66,86.595,86.61,432000000.0
2009-05-20 10:36:00,86.61,86.62,86.575,86.585,259400000.0
2009-05-20 10:37:00,86.59,86.6,86.565,86.57,357600000.0
2009-05-20 10:38:00,86.555,86.555,86.53,86.55,146400000.0
2009-05-20 10:39:00,86.545,86.56,86.51,86.535,295400000.0
2009-05-20 10:40:00,86.525,86.535,86.515,86.52,241000000.0
2009-05-20 10:41:00,86.525,86.6,86.52,86.58,363200000.0
2009-05-20 10:42:00,86.585,86.585,86.54,86.56,362800000.0
2009-05-20 10:43:00,86.56,86.56,86.52,86.55,366400000.0
2009-05-20 10:44:00,86.545,86.55,86.49,86.49,388000000.0
2009-05-20 10:45:00,86.495,86.52,86.495,86.505,279800000.0
2009-05-20 10:46:00,86.5,86.51,86.455,86.455,360000000.0
2009-05-20 10:47:00,86.455,86.47,86.44,86.465,426000000.0
2009-05-20 10:48:00,86.465,86.485,86.455,86.455,179800000.0
2009-05-20 10:49:00,86.455,86.515,86.445,86.515,286200000.0
2009-05-20 10:50:00,86.515,86.515,86.48,86.48,316200000.0
2009-05-20 10:51:00,86.48,86.485,86.455,86.465,361400000.0
2009-05-20 10:52:00,86.465,86.495,86.46,86.48,340000000.0
2009-05-20 10:53:00,86.48,86.52,86.475,86.51,463600000.0
2009-05-20 10:54:00,86.51,86.525,86.49,86.52,259800000.0
2009-05-20 10:55:00,86.525,86.535,86.515,86.525,275600000.0
2009-05-20 10:56:00,86.52,86.585,86.51,86.58,254600000.0
2009-05-20 10:57:00,86.58,86.585,86.52,86.53,450800000.0
2009-05-20 10:58:00,86.53,86.535,86.445,86.455,368000000.0
2009-05-20 10:59:00,86.46,86.5,86.45,86.49,399600000.0
2009-05-20 11:00:00,86.48,86.525,86.465,86.49,279800000.0
2009-05-20 11:01:00,86.495,86.5,86.455,86.47,266600000.0
2009-05-20 11:02:00,86.47,86.47,86.4,86.435,338600000.0
2009-05-20 11:03:00,86.435,86.465,86.425,86.455,353000000.0
2009-05-20 11:04:00,86.45,86.465,86.435,86.44,181400000.0
2009-05-20 11:05:00,86.44,86.46,86.43,86.445,303600000.0
2009-05-20 11:06:00,86.435,86.44,86.42,86.42,84200000.0
2009-05-20 11:07:00,86.42,86.43,86.415,86.425,209400000.0
2009-05-20 11:08:00,86.425,86.43,86.405,86.43,276400000.0
2009-05-20 11:09:00,86.43,86.455,86.43,86.435,253400000.0
2009-05-20 11:10:00,86.435,86.485,86.43,86.475,222600000.0
2009-05-20 11:11:00,86.475,86.495,86.435,86.485,410600000.0
2009-05-20 11:12:00,86.485,86.5,86.48,86.495,275000000.0
2009-05-20 11:13:00,86.495,86.505,86.46,86.465,304600000.0
2009-05-20 11:14:00,86.47,86.485,86.455,86.47,184200000.0
2009-05-20 11:15:00,86.465,86.48,86.445,86.48,283600000.0
2009-05-20 11:16:00,86.485,86.485,86.45,86.465,269000000.0
2009-05-20 11:17:00,86.46,86.495,86.42,86.47,427600000.0
2009-05-20 11:18:00,86.46,86.475,86.445,86.475,212800000.0
2009-05-20 11:19:00,86.47,86.48,86.445,86.45,290600000.0
2009-05-20 11:20:00,86.45,86.455,86.435,86.455,243800000.0
2009-05-20 11:21:00,86.455,86.47,86.43,86.445,104200000.0
2009-05-20 11:22:00,86.44,86.45,86.44,86.445,174600000.0
2009-05-20 11:23:00,86.445,86.445,86.42,86.43,207200000.0
2009-05-20 11:24:00,86.435,86.46,86.435,86.44,198600000.0
2009-05-20 11:25:00,86.44,86.455,86.41,86.42,251600000.0
2009-05-20 11:26:00,86.42,86.425,86.41,86.42,316200000.0
2009-05-20 11:27:00,86.425,86.425,86.41,86.42,143600000.0
2009-05-20 11:28:00,86.42,86.445,86.4,86.44,273600000.0
2009-05-20 11:29:00,86.44,86.48,86.44,86.47,309800000.0
2009-05-20 11:30:00,86.475,86.48,86.45,86.465,343400000.0
2009-05-20 11:31:00,86.465,86.465,86.445,86.45,61200000.0
2009-05-20 11:32:00,86.45,86.495,86.45,86.485,146400000.0
2009-05-20 11:33:00,86.475,86.505,86.455,86.495,264600000.0
2009-05-20 11:34:00,86.5,86.5,86.475,86.49,173800000.0
2009-05-20 11:35:00,86.49,86.52,86.485,86.52,302200000.0
2009-05-20 11:36:00,86.52,86.53,86.485,86.53,304200000.0
2009-05-20 11:37:00,86.53,86.54,86.525,86.54,256800000.0
2009-05-20 11:38:00,86.53,86.555,86.5,86.545,354200000.0
2009-05-20 11:39:00,86.55,86.555,86.525,86.525,325000000.0
2009-05-20 11:40:00,86.525,86.55,86.51,86.535,245600000.0
2009-05-20 11:41:00,86.54,86.575,86.535,86.575,306600000.0
2009-05-20 11:42:00,86.575,86.585,86.565,86.575,398000000.0
2009-05-20 11:43:00,86.58,86.58,86.555,86.56,287200000.0
2009-05-20 11:44:00,86.56,86.595,86.56,86.585,357200000.0
2009-05-20 11:45:00,86.585,86.6,86.555,86.555,281400000.0
2009-05-20 11:46:00,86.555,86.56,86.535,86.545,224600000.0
2009-05-20 11:47:00,86.545,86.545,86.525,86.53,382400000.0
2009-05-20 11:48:00,86.525,86.525,86.505,86.505,283000000.0
2009-05-20 11:49:00,86.51,86.525,86.505,86.515,202400000.0
2009-05-20 11:50:00,86.515,86.515,86.5,86.505,230600000.0
2009-05-20 11:51:00,86.5,86.515,86.49,86.495,256200000.0
2009-05-20 11:52:00,86.495,86.525,86.495,86.5,232800000.0
2009-05-20 11:53:00,86.5,86.505,86.475,86.495,271200000.0
2009-05-20 11:54:00,86.495,86.505,86.485,86.485,154000000.0
2009-05-20 11:55:00,86.485,86.485,86.455,86.455,312400000.0
2009-05-20 11:56:00,86.45,86.455,86.44,86.45,210000000.0
2009-05-20 11:57:00,86.445,86.45,86.415,86.44,349000000.0
2009-05-20 11:58:00,86.435,86.465,86.42,86.435,220600000.0
2009-05-20 11:59:00,86.43,86.435,86.39,86.42,350800000.0
2009-05-20 12:00:00,86.42,86.42,86.39,86.42,334600000.0
2009-05-20 12:01:00,86.42,86.435,86.415,86.425,207400000.0
2009-05-20 12:02:00,86.425,86.45,86.425,86.435,312400000.0
2009-05-20 12:03:00,86.435,86.465,86.43,86.45,328000000.0
2009-05-20 12:04:00,86.445,86.455,86.44,86.455,142200000.0
2009-05-20 12:05:00,86.455,86.5,86.445,86.49,344800000.0
2009-05-20 12:06:00,86.495,86.505,86.48,86.505,303000000.0
2009-05-20 12:07:00,86.5,86.53,86.5,86.51,371200000.0
2009-05-20 12:08:00,86.51,86.57,86.51,86.555,335600000.0
2009-05-20 12:09:00,86.555,86.555,86.51,86.51,266900000.0
2009-05-20 12:10:00,86.505,86.55,86.495,86.55,483400000.0
2009-05-20 12:11:00,86.55,86.56,86.51,86.51,349000000.0
2009-05-20 12:12:00,86.51,86.54,86.51,86.535,177000000.0
2009-05-20 12:13:00,86.535,86.54,86.5,86.515,281000000.0
2009-05-20 12:14:00,86.515,86.52,86.495,86.52,259200000.0
2009-05-20 12:15:00,86.52,86.53,86.515,86.52,261800000.0
2009-05-20 12:16:00,86.52,86.52,86.485,86.52,210400000.0
2009-05-20 12:17:00,86.52,86.56,86.515,86.56,287200000.0
2009-05-20 12:18:00,86.555,86.555,86.495,86.495,290200000.0
2009-05-20 12:19:00,86.5,86.51,86.485,86.495,246000000.0
2009-05-20 12:20:00,86.495,86.505,86.49,86.49,331200000.0
2009-05-20 12:21:00,86.475,86.49,86.47,86.47,333600000.0
2009-05-20 12:22:00,86.47,86.475,86.425,86.44,278800000.0
2009-05-20 12:23:00,86.44,86.445,86.385,86.39,309400000.0
2009-05-20 12:24:00,86.39,86.4,86.35,86.38,459000000.0
2009-05-20 12:25:00,86.38,86.395,86.36,86.395,344000000.0
2009-05-20 12:26:00,86.39,86.425,86.39,86.415,405600000.0
2009-05-20 12:27:00,86.42,86.43,86.39,86.395,328600000.0
2009-05-20 12:28:00,86.395,86.43,86.38,86.39,314200000.0
2009-05-20 12:29:00,86.39,86.42,86.375,86.42,170800000.0
2009-05-20 12:30:00,86.415,86.43,86.4,86.415,335800000.0
2009-05-20 12:31:00,86.415,86.43,86.405,86.405,185000000.0
2009-05-20 12:32:00,86.41,86.415,86.37,86.37,110600000.0
2009-05-20 12:33:00,86.365,86.395,86.365,86.38,313600000.0
2009-05-20 12:34:00,86.38,86.425,86.375,86.42,315400000.0
2009-05-20 12:35:00,86.42,86.45,86.415,86.45,281000000.0
2009-05-20 12:36:00,86.455,86.46,86.43,86.45,320800000.0
2009-05-20 12:37:00,86.45,86.49,86.45,86.47,283200000.0
2009-05-20 12:38:00,86.47,86.47,86.435,86.44,128200000.0
2009-05-20 12:39:00,86.44,86.45,86.415,86.415,225000000.0
2009-05-20 12:40:00,86.415,86.455,86.415,86.425,264800000.0
2009-05-20 12:41:00,86.43,86.435,86.395,86.405,180800000.0
2009-05-20 12:42:00,86.405,86.465,86.405,86.46,294999999.0
2009-05-20 12:43:00,86.46,86.46,86.445,86.46,114600000.0
2009-05-20 12:44:00,86.455,86.51,86.445,86.505,308800000.0
2009-05-20 12:45:00,86.505,86.605,86.495,86.595,463000000.0
2009-05-20 12:46:00,86.59,86.655,86.58,86.63,370200000.0
2009-05-20 12:47:00,86.63,86.63,86.585,86.63,279200000.0
2009-05-20 12:48:00,86.63,86.66,86.61,86.625,436200000.0
2009-05-20 12:49:00,86.625,86.63,86.585,86.595,332200000.0
2009-05-20 12:50:00,86.595,86.595,86.57,86.58,182000000.0
2009-05-20 12:51:00,86.58,86.625,86.575,86.625,344800000.0
2009-05-20 12:52:00,86.635,86.64,86.56,86.56,376200000.0
2009-05-20 12:53:00,86.56,86.61,86.56,86.61,238400000.0
2009-05-20 12:54:00,86.61,86.63,86.6,86.615,287400000.0
2009-05-20 12:55:00,86.615,86.635,86.595,86.595,272800000.0
2009-05-20 12:56:00,86.595,86.64,86.595,86.615,302200000.0
2009-05-20 12:57:00,86.615,86.615,86.57,86.595,235800000.0
2009-05-20 12:58:00,86.595,86.61,86.59,86.605,193800000.0
2009-05-20 12:59:00,86.605,86.63,86.6,86.62,357800000.0
2009-05-20 13:00:00,86.615,86.635,86.6,86.62,335800000.0
2009-05-20 13:01:00,86.62,86.635,86.575,86.575,356000000.0
2009-05-20 13:02:00,86.575,86.58,86.535,86.54,302600000.0
2009-05-20 13:03:00,86.54,86.54,86.505,86.51,305800000.0
2009-05-20 13:04:00,86.51,86.515,86.46,86.495,438000000.0
2009-05-20 13:05:00,86.495,86.55,86.49,86.515,416400000.0
2009-05-20 13:06:00,86.51,86.525,86.505,86.51,270400000.0
2009-05-20 13:07:00,86.51,86.565,86.505,86.52,345000000.0
2009-05-20 13:08:00,86.515,86.525,86.51,86.51,145400000.0
2009-05-20 13:09:00,86.52,86.52,86.47,86.485,238600000.0
2009-05-20 13:10:00,86.485,86.52,86.485,86.515,237000000.0
2009-05-20 13:11:00,86.51,86.515,86.49,86.49,199400000.0
2009-05-20 13:12:00,86.49,86.5,86.475,86.48,144800000.0
2009-05-20 13:13:00,86.48,86.49,86.465,86.47,286600000.0
2009-05-20 13:14:00,86.47,86.495,86.46,86.465,278200000.0
2009-05-20 13:15:00,86.465,86.52,86.465,86.515,309200000.0
2009-05-20 13:16:00,86.515,86.52,86.475,86.5,303200000.0
2009-05-20 13:17:00,86.5,86.515,86.49,86.505,270200000.0
2009-05-20 13:18:00,86.505,86.54,86.505,86.525,357800000.0
2009-05-20 13:19:00,86.52,86.595,86.51,86.545,413600000.0
2009-05-20 13:20:00,86.55,86.575,86.53,86.55,370400000.0
2009-05-20 13:21:00,86.555,86.555,86.515,86.535,356400000.0
2009-05-20 13:22:00,86.535,86.565,86.52,86.545,363400000.0
2009-05-20 13:23:00,86.545,86.55,86.5,86.525,234400000.0
2009-05-20 13:24:00,86.53,86.595,86.525,86.58,382400000.0
2009-05-20 13:25:00,86.585,86.585,86.525,86.555,264200000.0
2009-05-20 13:26:00,86.56,86.575,86.545,86.57,313800000.0
2009-05-20 13:27:00,86.565,86.57,86.555,86.56,196000000.0
2009-05-20 13:28:00,86.56,86.57,86.56,86.565,96400000.0
2009-05-20 13:29:00,86.565,86.57,86.54,86.54,119000000.0
2009-05-20 13:30:00,86.545,86.565,86.525,86.56,195400000.0
2009-05-20 13:31:00,86.555,86.57,86.545,86.56,268200000.0
2009-05-20 13:32:00,86.56,86.565,86.55,86.555,71200000.0
2009-05-20 13:33:00,86.555,86.615,86.555,86.6,191600000.0
2009-05-20 13:34:00,86.6,86.695,86.6,86.68,280200000.0
2009-05-20 13:35:00,86.675,86.685,86.66,86.67,196600000.0
2009-05-20 13:36:00,86.68,86.68,86.625,86.66,315400000.0
2009-05-20 13:37:00,86.655,86.665,86.635,86.64,396400000.0
2009-05-20 13:38:00,86.645,86.77,86.64,86.75,506600000.0
2009-05-20 13:39:00,86.745,86.78,86.72,86.775,391000000.0
2009-05-20 13:40:00,86.775,86.785,86.745,86.75,383600000.0
2009-05-20 13:41:00,86.75,86.79,86.715,86.745,348600000.0
2009-05-20 13:42:00,86.735,86.745,86.715,86.725,422200000.0
2009-05-20 13:43:00,86.725,86.73,86.7,86.71,507000000.0
2009-05-20 13:44:00,86.71,86.76,86.695,86.755,320200000.0
2009-05-20 13:45:00,86.755,86.755,86.7,86.715,297000000.0
2009-05-20 13:46:00,86.715,86.725,86.705,86.715,163800000.0
2009-05-20 13:47:00,86.71,86.735,86.71,86.725,242200000.0
2009-05-20 13:48:00,86.72,86.75,86.7,86.705,307400000.0
2009-05-20 13:49:00,86.71,86.745,86.7,86.745,288400000.0
2009-05-20 13:50:00,86.75,86.76,86.715,86.745,326200000.0
2009-05-20 13:51:00,86.745,86.77,86.745,86.765,353600000.0
2009-05-20 13:52:00,86.765,86.77,86.745,86.745,356600000.0
2009-05-20 13:53:00,86.72,86.745,86.695,86.735,407400000.0
2009-05-20 13:54:00,86.73,86.75,86.72,86.73,353800000.0
2009-05-20 13:55:00,86.73,86.735,86.71,86.715,206400000.0
2009-05-20 13:56:00,86.71,86.725,86.65,86.665,222800000.0
2009-05-20 13:57:00,86.665,86.7,86.665,86.69,241000000.0
2009-05-20 13:58:00,86.69,86.69,86.655,86.655,236000000.0
2009-05-20 13:59:00,86.65,86.665,86.645,86.645,271800000.0
2009-05-20 14:00:00,86.645,86.69,86.64,86.68,419000000.0
2009-05-20 14:01:00,86.68,86.695,86.67,86.685,319600000.0
2009-05-20 14:02:00,86.695,86.72,86.65,86.67,461800000.0
2009-05-20 14:03:00,86.67,86.68,86.665,86.665,174600000.0
2009-05-20 14:04:00,86.665,86.67,86.645,86.66,191600000.0
2009-05-20 14:05:00,86.66,86.66,86.63,86.63,273400000.0
2009-05-20 14:06:00,86.63,86.655,86.625,86.65,270000000.0
2009-05-20 14:07:00,86.645,86.665,86.63,86.64,418000000.0
2009-05-20 14:08:00,86.64,86.645,86.595,86.625,298000000.0
2009-05-20 14:09:00,86.625,86.64,86.62,86.63,293400000.0
2009-05-20 14:10:00,86.63,86.635,86.61,86.615,169400000.0
2009-05-20 14:11:00,86.605,86.615,86.555,86.565,463100000.0
2009-05-20 14:12:00,86.57,86.575,86.54,86.545,461800000.0
2009-05-20 14:13:00,86.54,86.615,86.54,86.615,297200000.0
2009-05-20 14:14:00,86.61,86.635,86.595,86.635,402400000.0
2009-05-20 14:15:00,86.635,86.64,86.605,86.615,311400000.0
2009-05-20 14:16:00,86.615,86.63,86.585,86.63,253000000.0
2009-05-20 14:17:00,86.63,86.65,86.615,86.645,359400000.0
2009-05-20 14:18:00,86.64,86.655,86.63,86.645,193000000.0
2009-05-20 14:19:00,86.65,86.66,86.635,86.65,332800000.0
2009-05-20 14:20:00,86.645,86.655,86.605,86.61,418200000.0
2009-05-20 14:21:00,86.6,86.615,86.585,86.595,246200000.0
2009-05-20 14:22:00,86.59,86.59,86.56,86.585,287200000.0
2009-05-20 14:23:00,86.58,86.59,86.56,86.59,253400000.0
2009-05-20 14:24:00,86.59,86.61,86.585,86.605,281000000.0
2009-05-20 14:25:00,86.605,86.61,86.59,86.59,182000000.0
2009-05-20 14:26:00,86.59,86.62,86.585,86.615,134600000.0
2009-05-20 14:27:00,86.615,86.635,86.615,86.63,125800000.0
2009-05-20 14:28:00,86.625,86.625,86.565,86.565,369000000.0
2009-05-20 14:29:00,86.565,86.59,86.565,86.575,454600000.0
2009-05-20 14:30:00,86.575,86.59,86.555,86.59,337000000.0
2009-05-20 14:31:00,86.595,86.68,86.59,86.665,436800000.0
2009-05-20 14:32:00,86.67,86.67,86.625,86.65,374400000.0
2009-05-20 14:33:00,86.645,86.65,86.615,86.625,364600000.0
2009-05-20 14:34:00,86.625,86.635,86.61,86.615,389400000.0
2009-05-20 14:35:00,86.62,86.645,86.62,86.63,316400000.0
2009-05-20 14:36:00,86.635,86.675,86.635,86.665,406200000.0
2009-05-20 14:37:00,86.67,86.67,86.63,86.635,369200000.0
2009-05-20 14:38:00,86.635,86.635,86.62,86.625,287200000.0
2009-05-20 14:39:00,86.61,86.625,86.58,86.595,277800000.0
2009-05-20 14:40:00,86.59,86.62,86.59,86.62,135600000.0
2009-05-20 14:41:00,86.615,86.615,86.575,86.58,168000000.0
2009-05-20 14:42:00,86.58,86.595,86.575,86.58,118000000.0
2009-05-20 14:43:00,86.585,86.615,86.575,86.585,322800000.0
2009-05-20 14:44:00,86.585,86.615,86.515,86.525,320200000.0
2009-05-20 14:45:00,86.525,86.55,86.515,86.53,380000000.0
2009-05-20 14:46:00,86.53,86.545,86.515,86.54,265200000.0
2009-05-20 14:47:00,86.54,86.545,86.52,86.53,272800000.0
2009-05-20 14:48:00,86.53,86.565,86.52,86.525,288000000.0
2009-05-20 14:49:00,86.52,86.55,86.52,86.53,268400000.0
2009-05-20 14:50:00,86.53,86.545,86.515,86.53,224000000.0
2009-05-20 14:51:00,86.53,86.535,86.515,86.515,183200000.0
2009-05-20 14:52:00,86.515,86.585,86.515,86.565,201600000.0
2009-05-20 14:53:00,86.56,86.58,86.56,86.565,172200000.0
2009-05-20 14:54:00,86.565,86.605,86.55,86.595,188900000.0
2009-05-20 14:55:00,86.6,86.61,86.55,86.565,338800000.0
2009-05-20 14:56:00,86.565,86.58,86.535,86.535,402800000.0
2009-05-20 14:57:00,86.535,86.54,86.505,86.525,475200000.0
2009-05-20 14:58:00,86.525,86.555,86.5,86.51,311000000.0
2009-05-20 14:59:00,86.505,86.55,86.505,86.545,216200000.0
2009-05-20 15:00:00,86.54,86.565,86.525,86.535,342600000.0
2009-05-20 15:01:00,86.535,86.54,86.515,86.54,249200000.0
2009-05-20 15:02:00,86.54,86.54,86.51,86.52,391600000.0
2009-05-20 15:03:00,86.52,86.54,86.515,86.54,306800000.0
2009-05-20 15:04:00,86.54,86.565,86.515,86.55,311000000.0
2009-05-20 15:05:00,86.55,86.595,86.545,86.585,291400000.0
2009-05-20 15:06:00,86.585,86.59,86.565,86.58,271800000.0
2009-05-20 15:07:00,86.58,86.585,86.55,86.56,144600000.0
2009-05-20 15:08:00,86.56,86.645,86.56,86.635,284000000.0
2009-05-20 15:09:00,86.635,86.69,86.635,86.645,333000000.0
2009-05-20 15:10:00,86.65,86.665,86.635,86.635,346600000.0
2009-05-20 15:11:00,86.645,86.66,86.63,86.655,314200000.0
2009-05-20 15:12:00,86.655,86.655,86.625,86.635,310600000.0
2009-05-20 15:13:00,86.635,86.635,86.585,86.62,490300000.0
2009-05-20 15:14:00,86.625,86.67,86.605,86.67,530200000.0
2009-05-20 15:15:00,86.665,86.67,86.615,86.615,373600000.0
2009-05-20 15:16:00,86.615,86.66,86.61,86.655,353600000.0
2009-05-20 15:17:00,86.655,86.675,86.64,86.645,385600000.0
2009-05-20 15:18:00,86.64,86.67,86.625,86.66,449600000.0
2009-05-20 15:19:00,86.665,86.665,86.64,86.66,460400000.0
2009-05-20 15:20:00,86.66,86.675,86.635,86.655,376400000.0
2009-05-20 15:21:00,86.655,86.66,86.645,86.66,365600000.0
2009-05-20 15:22:00,86.65,86.715,86.645,86.7,318200000.0
2009-05-20 15:23:00,86.7,86.705,86.665,86.67,283800000.0
2009-05-20 15:24:00,86.67,86.7,86.67,86.7,173000000.0
2009-05-20 15:25:00,86.7,86.725,86.67,86.71,392400000.0
2009-05-20 15:26:00,86.71,86.715,86.69,86.705,390400000.0
2009-05-20 15:27:00,86.705,86.735,86.7,86.725,333800000.0
2009-05-20 15:28:00,86.725,86.735,86.68,86.685,317400000.0
2009-05-20 15:29:00,86.685,86.685,86.66,86.67,404000000.0
2009-05-20 15:30:00,86.675,86.705,86.67,86.68,506000000.0
2009-05-20 15:31:00,86.69,86.69,86.675,86.68,396400000.0
2009-05-20 15:32:00,86.68,86.75,86.68,86.725,413800000.0
2009-05-20 15:33:00,86.725,86.815,86.71,86.8,448300000.0
2009-05-20 15:34:00,86.8,86.835,86.75,86.75,342800000.0
2009-05-20 15:35:00,86.74,86.76,86.705,86.73,429000000.0
2009-05-20 15:36:00,86.73,86.755,86.72,86.735,393000000.0
2009-05-20 15:37:00,86.735,86.78,86.715,86.735,341000000.0
2009-05-20 15:38:00,86.735,86.795,86.71,86.785,400700000.0
2009-05-20 15:39:00,86.785,86.79,86.7,86.765,468600000.0
2009-05-20 15:40:00,86.755,86.785,86.725,86.775,357000000.0
2009-05-20 15:41:00,86.775,86.84,86.77,86.83,429200000.0
2009-05-20 15:42:00,86.83,86.845,86.82,86.835,388200000.0
2009-05-20 15:43:00,86.83,86.875,86.825,86.87,421000000.0
2009-05-20 15:44:00,86.87,86.895,86.85,86.88,231400000.0
2009-05-20 15:45:00,86.865,86.945,86.865,86.935,227100000.0
2009-05-20 15:46:00,86.94,86.96,86.9,86.94,249800000.0
2009-05-20 15:47:00,86.935,86.965,86.9,86.95,229200000.0
2009-05-20 15:48:00,86.945,86.95,86.86,86.88,223200000.0
2009-05-20 15:49:00,86.88,86.94,86.86,86.925,333200000.0
2009-05-20 15:50:00,86.925,86.935,86.835,86.85,484600000.0
2009-05-20 15:51:00,86.85,86.955,86.85,86.955,316600000.0
2009-05-20 15:52:00,86.955,86.975,86.935,86.97,210200000.0
2009-05-20 15:53:00,86.97,87.015,86.94,87.005,207200000.0
2009-05-20 15:54:00,87.01,87.035,86.975,86.975,182800000.0
2009-05-20 15:55:00,86.995,87.01,86.965,87.0,246300000.0
2009-05-20 15:56:00,87.015,87.03,86.9,86.91,394200001.0
2009-05-20 15:57:00,86.91,86.91,86.86,86.87,434600000.0
2009-05-20 15:58:00,86.87,86.885,86.82,86.84,383200000.0
2009-05-20 15:59:00,86.84,86.84,86.79,86.825,237000000.0
2009-05-20 16:00:00,86.825,86.89,86.82,86.855,207000000.0
2009-05-20 16:01:00,86.85,86.895,86.835,86.885,237000000.0
2009-05-20 16:02:00,86.885,86.935,86.885,86.92,174600000.0
2009-05-20 16:03:00,86.925,86.945,86.91,86.92,176400000.0
2009-05-20 16:04:00,86.92,86.935,86.875,86.88,284200000.0
2009-05-20 16:05:00,86.88,86.895,86.865,86.865,329400000.0
2009-05-20 16:06:00,86.865,86.915,86.865,86.895,388600000.0
2009-05-20 16:07:00,86.895,86.91,86.845,86.855,439400000.0
2009-05-20 16:08:00,86.855,86.885,86.855,86.875,445000000.0
2009-05-20 16:09:00,86.875,86.88,86.845,86.845,259200000.0
2009-05-20 16:10:00,86.845,86.86,86.795,86.815,471400000.0
2009-05-20 16:11:00,86.815,86.825,86.795,86.82,370200000.0
2009-05-20 16:12:00,86.82,86.82,86.785,86.79,522800000.0
2009-05-20 16:13:00,86.79,86.83,86.79,86.82,490600000.0
2009-05-20 16:14:00,86.82,86.87,86.815,86.865,233600000.0
2009-05-20 16:15:00,86.86,86.885,86.845,86.865,317600000.0
2009-05-20 16:16:00,86.865,86.89,86.865,86.875,242600000.0
2009-05-20 16:17:00,86.87,86.895,86.86,86.89,315600000.0
2009-05-20 16:18:00,86.89,86.905,86.865,86.905,444199999.0
2009-05-20 16:19:00,86.9,86.915,86.885,86.905,350000000.0
2009-05-20 16:20:00,86.905,86.92,86.895,86.895,413000000.0
2009-05-20 16:21:00,86.895,86.895,86.87,86.89,183400000.0
2009-05-20 16:22:00,86.89,86.9,86.88,86.89,222800000.0
2009-05-20 16:23:00,86.895,86.895,86.85,86.85,342200000.0
2009-05-20 16:24:00,86.85,86.875,86.82,86.875,342000000.0
2009-05-20 16:25:00,86.875,86.88,86.86,86.86,266000000.0
2009-05-20 16:26:00,86.865,86.87,86.81,86.84,272200000.0
2009-05-20 16:27:00,86.84,86.84,86.74,86.755,306700000.0
2009-05-20 16:28:00,86.755,86.755,86.695,86.715,401800000.0
2009-05-20 16:29:00,86.715,86.73,86.695,86.715,296200000.0
2009-05-20 16:30:00,86.715,86.745,86.705,86.73,302400000.0
2009-05-20 16:31:00,86.735,86.775,86.725,86.765,440000000.0
2009-05-20 16:32:00,86.77,86.81,86.77,86.81,265200000.0
2009-05-20 16:33:00,86.805,86.83,86.795,86.83,280800000.0
2009-05-20 16:34:00,86.83,86.845,86.745,86.755,377000000.0
2009-05-20 16:35:00,86.755,86.77,86.75,86.76,355200000.0
2009-05-20 16:36:00,86.765,86.815,86.765,86.785,297400000.0
2009-05-20 16:37:00,86.785,86.79,86.77,86.79,240600000.0
2009-05-20 16:38:00,86.785,86.815,86.78,86.81,231000000.0
2009-05-20 16:39:00,86.81,86.815,86.785,86.785,198600000.0
2009-05-20 16:40:00,86.79,86.845,86.775,86.84,271200000.0
2009-05-20 16:41:00,86.83,86.835,86.785,86.815,266800000.0
2009-05-20 16:42:00,86.815,86.83,86.8,86.82,348600000.0
2009-05-20 16:43:00,86.81,86.82,86.785,86.815,339600000.0
2009-05-20 16:44:00,86.815,86.845,86.785,86.845,332200000.0
2009-05-20 16:45:00,86.84,86.85,86.8,86.8,366000000.0
2009-05-20 16:46:00,86.8,86.86,86.8,86.84,200000000.0
2009-05-20 16:47:00,86.835,86.875,86.82,86.835,156200000.0
2009-05-20 16:48:00,86.835,86.845,86.805,86.825,420200000.0
2009-05-20 16:49:00,86.825,86.85,86.815,86.83,188800000.0
2009-05-20 16:50:00,86.83,86.83,86.785,86.795,167200000.0
2009-05-20 16:51:00,86.8,86.81,86.775,86.79,211200000.0
2009-05-20 16:52:00,86.795,86.795,86.76,86.76,118400000.0
2009-05-20 16:53:00,86.76,86.815,86.76,86.79,126000000.0
2009-05-20 16:54:00,86.79,86.79,86.745,86.755,374800000.0
2009-05-20 16:55:00,86.755,86.81,86.75,86.76,370600000.0
2009-05-20 16:56:00,86.76,86.795,86.75,86.785,187000000.0
2009-05-20 16:57:00,86.79,86.81,86.785,86.785,154200000.0
2009-05-20 16:58:00,86.785,86.8,86.76,86.765,274600000.0
2009-05-20 16:59:00,86.765,86.805,86.755,86.795,341400000.0
2009-05-20 17:00:00,86.795,86.795,86.76,86.785,285000000.0
2009-05-20 17:01:00,86.785,86.805,86.78,86.79,132000000.0
2009-05-20 17:02:00,86.785,86.79,86.76,86.785,193800000.0
2009-05-20 17:03:00,86.785,86.79,86.75,86.755,210400000.0
2009-05-20 17:04:00,86.755,86.76,86.74,86.74,102600000.0
2009-05-20 17:05:00,86.74,86.765,86.73,86.765,194400000.0
2009-05-20 17:06:00,86.77,86.79,86.77,86.78,133200000.0
2009-05-20 17:07:00,86.785,86.79,86.75,86.76,179200000.0
2009-05-20 17:08:00,86.76,86.77,86.715,86.72,227200000.0
2009-05-20 17:09:00,86.72,86.72,86.695,86.7,172200000.0
2009-05-20 17:10:00,86.7,86.73,86.7,86.72,227400000.0
2009-05-20 17:11:00,86.72,86.735,86.705,86.73,159600000.0
2009-05-20 17:12:00,86.72,86.72,86.67,86.67,214400000.0
2009-05-20 17:13:00,86.68,86.72,86.675,86.705,235200000.0
2009-05-20 17:14:00,86.71,86.725,86.67,86.67,186200000.0
2009-05-20 17:15:00,86.67,86.695,86.67,86.675,210600000.0
2009-05-20 17:16:00,86.675,86.685,86.655,86.665,181800000.0
2009-05-20 17:17:00,86.66,86.665,86.635,86.66,340800000.0
2009-05-20 17:18:00,86.66,86.67,86.625,86.625,258400001.0
2009-05-20 17:19:00,86.63,86.695,86.63,86.69,165600000.0
2009-05-20 17:20:00,86.695,86.72,86.69,86.72,154600000.0
2009-05-20 17:21:00,86.72,86.725,86.67,86.715,302600000.0
2009-05-20 17:22:00,86.715,86.72,86.675,86.705,191800000.0
2009-05-20 17:23:00,86.705,86.715,86.685,86.715,138600000.0
2009-05-20 17:24:00,86.71,86.76,86.71,86.74,207400000.0
2009-05-20 17:25:00,86.74,86.76,86.735,86.735,172800000.0
2009-05-20 17:26:00,86.74,86.76,86.725,86.75,181800000.0
2009-05-20 17:27:00,86.75,86.805,86.745,86.795,191400000.0
2009-05-20 17:28:00,86.795,86.805,86.74,86.75,316800000.0
2009-05-20 17:29:00,86.75,86.755,86.73,86.745,443400000.0
2009-05-20 17:30:00,86.755,86.8,86.74,86.745,372000000.0
2009-05-20 17:31:00,86.745,86.785,86.73,86.785,326200000.0
2009-05-20 17:32:00,86.785,86.805,86.735,86.755,274600000.0
2009-05-20 17:33:00,86.755,86.765,86.745,86.765,269200000.0
2009-05-20 17:34:00,86.765,86.78,86.765,86.77,137200000.0
2009-05-20 17:35:00,86.77,86.78,86.74,86.74,103200000.0
2009-05-20 17:36:00,86.74,86.77,86.735,86.76,184400000.0
2009-05-20 17:37:00,86.76,86.76,86.7,86.7,233000000.0
2009-05-20 17:38:00,86.7,86.7,86.65,86.655,444400000.0
2009-05-20 17:39:00,86.655,86.685,86.645,86.67,354400000.0
2009-05-20 17:40:00,86.675,86.685,86.65,86.675,490600000.0
2009-05-20 17:41:00,86.675,86.68,86.635,86.645,250200000.0
2009-05-20 17:42:00,86.645,86.655,86.63,86.645,301600000.0
2009-05-20 17:43:00,86.65,86.685,86.645,86.685,403600000.0
2009-05-20 17:44:00,86.685,86.685,86.635,86.67,162400000.0
2009-05-20 17:45:00,86.67,86.68,86.65,86.65,506800000.0
2009-05-20 17:46:00,86.65,86.66,86.62,86.65,229600000.0
2009-05-20 17:47:00,86.66,86.665,86.535,86.58,360600000.0
2009-05-20 17:48:00,86.58,86.6,86.555,86.565,463600000.0
2009-05-20 17:49:00,86.565,86.565,86.52,86.55,310600000.0
2009-05-20 17:50:00,86.55,86.59,86.54,86.55,278400000.0
2009-05-20 17:51:00,86.55,86.55,86.48,86.485,204200000.0
2009-05-20 17:52:00,86.48,86.49,86.43,86.43,427600000.0
2009-05-20 17:53:00,86.425,86.425,86.365,86.405,576000000.0
2009-05-20 17:54:00,86.41,86.45,86.4,86.42,416800000.0
2009-05-20 17:55:00,86.42,86.47,86.42,86.445,321000000.0
2009-05-20 17:56:00,86.435,86.44,86.395,86.405,273000000.0
2009-05-20 17:57:00,86.405,86.455,86.405,86.415,307400000.0
2009-05-20 17:58:00,86.425,86.435,86.33,86.335,384800000.0
2009-05-20 17:59:00,86.33,86.36,86.32,86.325,437000000.0
2009-05-20 18:00:00,86.325,86.33,86.305,86.325,302600000.0
2009-05-20 18:01:00,86.325,86.34,86.28,86.305,317600000.0
2009-05-20 18:02:00,86.305,86.315,86.195,86.22,552800000.0
2009-05-20 18:03:00,86.235,86.24,86.185,86.215,445000000.0
2009-05-20 18:04:00,86.215,86.265,86.205,86.245,356000000.0
2009-05-20 18:05:00,86.245,86.315,86.245,86.305,361400000.0
2009-05-20 18:06:00,86.305,86.395,86.305,86.375,433800000.0
2009-05-20 18:07:00,86.375,86.4,86.345,86.39,343800000.0
2009-05-20 18:08:00,86.39,86.39,86.3,86.305,470000000.0
2009-05-20 18:09:00,86.31,86.325,86.265,86.265,362800000.0
2009-05-20 18:10:00,86.265,86.29,86.245,86.28,397600000.0
2009-05-20 18:11:00,86.28,86.33,86.28,86.285,304600000.0
2009-05-20 18:12:00,86.285,86.295,86.265,86.28,219400000.0
2009-05-20 18:13:00,86.275,86.295,86.265,86.29,202000000.0
2009-05-20 18:14:00,86.29,86.315,86.285,86.31,227200000.0
2009-05-20 18:15:00,86.305,86.31,86.285,86.29,134800000.0
2009-05-20 18:16:00,86.29,86.315,86.275,86.295,371800000.0
2009-05-20 18:17:00,86.295,86.3,86.26,86.27,240000000.0
2009-05-20 18:18:00,86.27,86.275,86.245,86.25,390800000.0
2009-05-20 18:19:00,86.25,86.275,86.25,86.265,196200000.0
2009-05-20 18:20:00,86.265,86.28,86.255,86.275,364600000.0
2009-05-20 18:21:00,86.275,86.29,86.27,86.285,194800000.0
2009-05-20 18:22:00,86.285,86.32,86.28,86.315,308600000.0
2009-05-20 18:23:00,86.315,86.315,86.295,86.31,447800000.0
2009-05-20 18:24:00,86.31,86.31,86.265,86.29,308600000.0
2009-05-20 18:25:00,86.285,86.305,86.27,86.285,340000000.0
2009-05-20 18:26:00,86.285,86.29,86.185,86.2,362800000.0
2009-05-20 18:27:00,86.2,86.225,86.18,86.195,362500000.0
2009-05-20 18:28:00,86.195,86.195,86.125,86.145,530200000.0
2009-05-20 18:29:00,86.14,86.18,86.135,86.17,451400000.0
2009-05-20 18:30:00,86.165,86.22,86.165,86.195,260600000.0
2009-05-20 18:31:00,86.195,86.225,86.185,86.19,193400000.0
2009-05-20 18:32:00,86.19,86.225,86.185,86.19,210600000.0
2009-05-20 18:33:00,86.19,86.2,86.15,86.15,164000000.0
2009-05-20 18:34:00,86.155,86.175,86.135,86.14,253200000.0
2009-05-20 18:35:00,86.14,86.185,86.13,86.185,336200000.0
2009-05-20 18:36:00,86.19,86.19,86.17,86.185,287600000.0
2009-05-20 18:37:00,86.19,86.22,86.175,86.18,363200000.0
2009-05-20 18:38:00,86.18,86.21,86.18,86.21,176600000.0
2009-05-20 18:39:00,86.205,86.225,86.195,86.2,89200000.0
2009-05-20 18:40:00,86.2,86.22,86.19,86.2,179000000.0
2009-05-20 18:41:00,86.2,86.21,86.18,86.18,218800000.0
2009-05-20 18:42:00,86.185,86.215,86.185,86.215,200200000.0
2009-05-20 18:43:00,86.215,86.235,86.21,86.235,264000000.0
2009-05-20 18:44:00,86.24,86.3,86.24,86.285,479200000.0
2009-05-20 18:45:00,86.285,86.305,86.27,86.275,226400000.0
2009-05-20 18:46:00,86.275,86.275,86.22,86.22,230400000.0
2009-05-20 18:47:00,86.225,86.23,86.22,86.225,303000000.0
2009-05-20 18:48:00,86.225,86.225,86.22,86.22,53600000.0
2009-05-20 18:49:00,86.22,86.245,86.22,86.245,272400000.0
2009-05-20 18:50:00,86.245,86.245,86.22,86.235,168800000.0
2009-05-20 18:51:00,86.24,86.24,86.185,86.19,125600000.0
2009-05-20 18:52:00,86.19,86.195,86.165,86.19,159400000.0
2009-05-20 18:53:00,86.19,86.205,86.18,86.185,126000000.0
2009-05-20 18:54:00,86.18,86.22,86.18,86.215,198400000.0
2009-05-20 18:55:00,86.215,86.22,86.215,86.22,64800000.0
2009-05-20 18:56:00,86.23,86.25,86.23,86.25,169800000.0
2009-05-20 18:57:00,86.25,86.285,86.25,86.285,259800000.0
2009-05-20 18:58:00,86.285,86.3,86.22,86.225,241400000.0
2009-05-20 18:59:00,86.225,86.23,86.19,86.2,169400000.0
2009-05-20 19:00:00,86.2,86.205,86.14,86.165,299800000.0
2009-05-20 19:01:00,86.155,86.205,86.15,86.195,277200000.0
2009-05-20 19:02:00,86.205,86.225,86.195,86.205,291600000.0
2009-05-20 19:03:00,86.205,86.215,86.19,86.205,209400000.0
2009-05-20 19:04:00,86.21,86.22,86.2,86.2,124600000.0
2009-05-20 19:05:00,86.2,86.215,86.19,86.21,187600000.0
2009-05-20 19:06:00,86.215,86.22,86.2,86.2,91200000.0
2009-05-20 19:07:00,86.2,86.22,86.19,86.22,127200000.0
2009-05-20 19:08:00,86.22,86.25,86.215,86.23,204800000.0
2009-05-20 19:09:00,86.235,86.235,86.19,86.225,126200000.0
2009-05-20 19:10:00,86.225,86.26,86.205,86.24,161400000.0
2009-05-20 19:11:00,86.245,86.26,86.235,86.24,129000000.0
2009-05-20 19:12:00,86.24,86.27,86.24,86.26,165200000.0
2009-05-20 19:13:00,86.26,86.32,86.255,86.31,198000000.0
2009-05-20 19:14:00,86.305,86.335,86.275,86.325,161000000.0
2009-05-20 19:15:00,86.325,86.335,86.31,86.325,106200000.0
2009-05-20 19:16:00,86.325,86.35,86.325,86.33,173400000.0
2009-05-20 19:17:00,86.33,86.36,86.325,86.355,282200000.0
2009-05-20 19:18:00,86.35,86.37,86.35,86.36,284000000.0
2009-05-20 19:19:00,86.36,86.385,86.355,86.355,211800000.0
2009-05-20 19:20:00,86.355,86.365,86.34,86.35,217800000.0
2009-05-20 19:21:00,86.35,86.35,86.325,86.325,130600000.0
2009-05-20 19:22:00,86.33,86.335,86.32,86.325,68800000.0
2009-05-20 19:23:00,86.325,86.355,86.315,86.35,150200000.0
2009-05-20 19:24:00,86.35,86.375,86.34,86.355,181200000.0
2009-05-20 19:25:00,86.355,86.365,86.345,86.35,240400000.0
2009-05-20 19:26:00,86.35,86.355,86.325,86.35,245000000.0
2009-05-20 19:27:00,86.35,86.385,86.35,86.375,254800000.0
2009-05-20 19:28:00,86.375,86.4,86.37,86.4,167600000.0
2009-05-20 19:29:00,86.41,86.41,86.385,86.39,76400000.0
2009-05-20 19:30:00,86.395,86.395,86.325,86.325,195600000.0
2009-05-20 19:31:00,86.315,86.345,86.31,86.33,203400000.0
2009-05-20 19:32:00,86.33,86.35,86.325,86.35,146400000.0
2009-05-20 19:33:00,86.35,86.36,86.35,86.36,70400000.0
2009-05-20 19:34:00,86.365,86.38,86.34,86.34,129600000.0
2009-05-20 19:35:00,86.34,86.36,86.335,86.35,97800000.0
2009-05-20 19:36:00,86.355,86.37,86.335,86.335,113000000.0
2009-05-20 19:37:00,86.335,86.39,86.33,86.385,132000000.0
2009-05-20 19:38:00,86.385,86.42,86.37,86.385,364800000.0
2009-05-20 19:39:00,86.385,86.405,86.37,86.38,92600000.0
2009-05-20 19:40:00,86.38,86.405,86.37,86.39,290800000.0
2009-05-20 19:41:00,86.395,86.435,86.385,86.425,215400000.0
2009-05-20 19:42:00,86.42,86.425,86.405,86.41,194600000.0
2009-05-20 19:43:00,86.41,86.465,86.41,86.465,258000000.0
2009-05-20 19:44:00,86.465,86.495,86.41,86.42,211300000.0
2009-05-20 19:45:00,86.415,86.43,86.405,86.425,114400000.0
2009-05-20 19:46:00,86.435,86.45,86.41,86.425,406200000.0
2009-05-20 19:47:00,86.42,86.44,86.41,86.41,253800000.0
2009-05-20 19:48:00,86.41,86.42,86.39,86.41,318600000.0
2009-05-20 19:49:00,86.41,86.41,86.395,86.4,193800000.0
2009-05-20 19:50:00,86.405,86.405,86.395,86.405,171600000.0
2009-05-20 19:51:00,86.405,86.405,86.385,86.395,222600000.0
2009-05-20 19:52:00,86.395,86.43,86.395,86.425,308400000.0
2009-05-20 19:53:00,86.425,86.43,86.405,86.405,76000000.0
2009-05-20 19:54:00,86.41,86.415,86.405,86.405,47000000.0
2009-05-20 19:55:00,86.405,86.405,86.38,86.38,112200000.0
2009-05-20 19:56:00,86.38,86.4,86.365,86.375,176800000.0
2009-05-20 19:57:00,86.36,86.37,86.335,86.37,334800000.0
2009-05-20 19:58:00,86.38,86.38,86.35,86.36,132400000.0
2009-05-20 19:59:00,86.36,86.38,86.36,86.37,129600000.0
2009-05-20 20:00:00,86.37,86.42,86.315,86.315,239000000.0
2009-05-20 20:01:00,86.36,86.44,86.355,86.425,317700001.0
2009-05-20 20:02:00,86.43,86.465,86.41,86.425,414800000.0
2009-05-20 20:03:00,86.425,86.48,86.385,86.405,517600000.0
2009-05-20 20:04:00,86.405,86.43,86.37,86.38,441800000.0
2009-05-20 20:05:00,86.38,86.39,86.335,86.38,533400000.0
2009-05-20 20:06:00,86.38,86.405,86.335,86.36,433600000.0
2009-05-20 20:07:00,86.365,86.405,86.365,86.385,391400000.0
2009-05-20 20:08:00,86.385,86.42,86.38,86.385,391800000.0
2009-05-20 20:09:00,86.375,86.41,86.375,86.39,223800000.0
2009-05-20 20:10:00,86.39,86.46,86.37,86.435,397600000.0
2009-05-20 20:11:00,86.435,86.465,86.43,86.455,207400000.0
2009-05-20 20:12:00,86.45,86.455,86.42,86.42,332000000.0
2009-05-20 20:13:00,86.415,86.415,86.365,86.375,303200000.0
2009-05-20 20:14:00,86.375,86.375,86.295,86.335,399200000.0
2009-05-20 20:15:00,86.34,86.34,86.29,86.295,243800000.0
2009-05-20 20:16:00,86.295,86.325,86.295,86.31,334600000.0
2009-05-20 20:17:00,86.3,86.33,86.27,86.33,301400000.0
2009-05-20 20:18:00,86.33,86.38,86.315,86.38,410600000.0
2009-05-20 20:19:00,86.37,86.41,86.355,86.41,402600000.0
2009-05-20 20:20:00,86.415,86.45,86.4,86.45,319600000.0
2009-05-20 20:21:00,86.445,86.445,86.41,86.415,154000000.0
2009-05-20 20:22:00,86.415,86.435,86.405,86.435,136400000.0
2009-05-20 20:23:00,86.44,86.49,86.44,86.49,204800000.0
2009-05-20 20:24:00,86.485,86.495,86.47,86.485,249000000.0
2009-05-20 20:25:00,86.48,86.485,86.435,86.44,362800000.0
2009-05-20 20:26:00,86.44,86.455,86.435,86.44,213600000.0
2009-05-20 20:27:00,86.43,86.475,86.425,86.455,208200000.0
2009-05-20 20:28:00,86.455,86.455,86.425,86.43,165200000.0
2009-05-20 20:29:00,86.43,86.445,86.43,86.44,205200000.0
2009-05-20 20:30:00,86.44,86.46,86.39,86.39,392600000.0
2009-05-20 20:31:00,86.39,86.39,86.335,86.35,411200000.0
2009-05-20 20:32:00,86.35,86.355,86.32,86.33,434000000.0
2009-05-20 20:33:00,86.33,86.33,86.3,86.31,380400000.0
2009-05-20 20:34:00,86.31,86.335,86.3,86.32,138200000.0
2009-05-20 20:35:00,86.31,86.31,86.26,86.28,284800000.0
2009-05-20 20:36:00,86.28,86.29,86.235,86.235,341000000.0
2009-05-20 20:37:00,86.235,86.28,86.235,86.25,164800000.0
2009-05-20 20:38:00,86.255,86.285,86.25,86.275,601400000.0
2009-05-20 20:39:00,86.275,86.285,86.26,86.265,460400000.0
2009-05-20 20:40:00,86.265,86.305,86.265,86.3,296400000.0
2009-05-20 20:41:00,86.3,86.3,86.255,86.29,296200000.0
2009-05-20 20:42:00,86.29,86.35,86.285,86.345,386800000.0
2009-05-20 20:43:00,86.345,86.35,86.33,86.33,192600000.0
2009-05-20 20:44:00,86.335,86.335,86.3,86.3,206400000.0
2009-05-20 20:45:00,86.3,86.325,86.295,86.32,385800000.0
2009-05-20 20:46:00,86.325,86.355,86.305,86.325,469000000.0
2009-05-20 20:47:00,86.33,86.335,86.305,86.315,314000000.0
2009-05-20 20:48:00,86.315,86.33,86.315,86.315,167400000.0
2009-05-20 20:49:00,86.31,86.355,86.305,86.355,392200000.0
2009-05-20 20:50:00,86.355,86.355,86.32,86.33,172000000.0
2009-05-20 20:51:00,86.33,86.365,86.315,86.335,236800000.0
2009-05-20 20:52:00,86.34,86.37,86.335,86.34,343200000.0
2009-05-20 20:53:00,86.34,86.365,86.32,86.36,352600000.0
2009-05-20 20:54:00,86.36,86.395,86.36,86.375,272600000.0
2009-05-20 20:55:00,86.365,86.37,86.32,86.335,220800000.0
2009-05-20 20:56:00,86.33,86.335,86.29,86.31,325600000.0
2009-05-20 20:57:00,86.31,86.355,86.29,86.305,302200000.0
2009-05-20 20:58:00,86.305,86.315,86.3,86.3,149600000.0
2009-05-20 20:59:00,86.305,86.33,86.295,86.33,259600000.0
2009-05-20 21:00:00,86.33,86.335,86.255,86.295,228200000.0
2009-05-20 21:01:00,86.305,86.305,86.26,86.26,87600000.0
2009-05-20 21:02:00,86.27,86.285,86.265,86.275,88000000.0
2009-05-20 21:03:00,86.27,86.275,86.255,86.275,97200000.0
2009-05-20 21:04:00,86.27,86.3,86.255,86.285,270000000.0
2009-05-20 21:05:00,86.28,86.29,86.28,86.285,158800000.0
2009-05-20 21:06:00,86.28,86.305,86.28,86.3,133400000.0
2009-05-20 21:07:00,86.305,86.31,86.265,86.265,176000000.0
2009-05-20 21:08:00,86.265,86.33,86.255,86.32,162800000.0
2009-05-20 21:09:00,86.315,86.32,86.3,86.3,107600000.0
2009-05-20 21:10:00,86.3,86.31,86.255,86.305,232000000.0
2009-05-20 21:11:00,86.305,86.32,86.28,86.32,200600000.0
2009-05-20 21:12:00,86.32,86.32,86.28,86.28,99400000.0
2009-05-20 21:13:00,86.275,86.275,86.245,86.27,139200000.0
2009-05-20 21:14:00,86.27,86.27,86.26,86.26,80000000.0
2009-05-20 21:15:00,86.26,86.26,86.205,86.215,253200000.0
2009-05-20 21:16:00,86.23,86.23,86.19,86.19,104400000.0
2009-05-20 21:17:00,86.19,86.25,86.19,86.25,165200000.0
2009-05-20 21:18:00,86.255,86.27,86.23,86.23,186000000.0
2009-05-20 21:19:00,86.235,86.27,86.23,86.265,124800000.0
2009-05-20 21:20:00,86.265,86.265,86.22,86.22,153200000.0
2009-05-20 21:21:00,86.22,86.245,86.205,86.205,121400000.0
2009-05-20 21:22:00,86.21,86.22,86.19,86.215,110400000.0
2009-05-20 21:23:00,86.215,86.215,86.17,86.18,248600000.0
2009-05-20 21:24:00,86.18,86.18,86.145,86.15,261000000.0
2009-05-20 21:25:00,86.15,86.18,86.115,86.115,220800000.0
2009-05-20 21:26:00,86.12,86.135,86.1,86.125,324000000.0
2009-05-20 21:27:00,86.125,86.165,86.115,86.12,249000000.0
2009-05-20 21:28:00,86.115,86.145,86.105,86.115,378800000.0
2009-05-20 21:29:00,86.115,86.13,86.11,86.125,169200000.0
2009-05-20 21:30:00,86.115,86.12,86.06,86.06,439200000.0
2009-05-20 21:31:00,86.06,86.075,86.05,86.07,300000000.0
2009-05-20 21:32:00,86.075,86.095,86.065,86.065,102200000.0
2009-05-20 21:33:00,86.065,86.095,86.055,86.09,210200000.0
2009-05-20 21:34:00,86.095,86.095,86.065,86.065,159800000.0
2009-05-20 21:35:00,86.065,86.065,86.05,86.05,70800000.0
2009-05-20 21:36:00,86.05,86.07,86.045,86.045,272200000.0
2009-05-20 21:37:00,86.045,86.06,86.04,86.055,226600000.0
2009-05-20 21:38:00,86.055,86.085,86.055,86.075,140200000.0
2009-05-20 21:39:00,86.07,86.14,86.07,86.115,289600000.0
2009-05-20 21:40:00,86.115,86.145,86.075,86.08,460600000.0
2009-05-20 21:41:00,86.085,86.115,86.06,86.105,319800000.0
2009-05-20 21:42:00,86.105,86.12,86.035,86.04,260200000.0
2009-05-20 21:43:00,86.04,86.05,86.025,86.035,251800000.0
2009-05-20 21:44:00,86.035,86.04,86.0,86.035,183800000.0
2009-05-20 21:45:00,86.03,86.06,86.01,86.055,103800000.0
2009-05-20 21:46:00,86.055,86.09,86.055,86.07,88000000.0
2009-05-20 21:47:00,86.07,86.075,86.055,86.055,121400000.0
2009-05-20 21:48:00,86.055,86.07,86.055,86.07,148000000.0
2009-05-20 21:49:00,86.07,86.09,86.065,86.08,181200000.0
2009-05-20 21:50:00,86.08,86.09,86.075,86.09,84000000.0
2009-05-20 21:51:00,86.08,86.095,86.065,86.08,72000000.0
2009-05-20 21:52:00,86.08,86.08,86.055,86.075,54000000.0
2009-05-20 21:53:00,86.075,86.095,86.075,86.09,58200000.0
2009-05-20 21:54:00,86.095,86.1,86.075,86.09,43200000.0
2009-05-20 21:55:00,86.09,86.105,86.09,86.1,59400000.0
2009-05-20 21:56:00,86.1,86.105,86.095,86.1,46800000.0
2009-05-20 21:57:00,86.1,86.1,86.07,86.09,109800000.0
2009-05-20 21:58:00,86.09,86.095,86.065,86.065,61400000.0
2009-05-20 21:59:00,86.065,86.065,86.015,86.025,135400000.0
2009-05-20 22:00:00,86.025,86.055,86.01,86.03,86400000.0
2009-05-20 22:01:00,86.03,86.04,86.005,86.025,141400000.0
2009-05-20 22:02:00,86.02,86.035,86.02,86.025,63400000.0
2009-05-20 22:03:00,86.025,86.07,86.015,86.07,88000000.0
2009-05-20 22:04:00,86.055,86.065,86.02,86.045,87600000.0
2009-05-20 22:05:00,86.035,86.035,86.02,86.025,33200000.0
2009-05-20 22:06:00,86.025,86.045,86.025,86.035,153200000.0
2009-05-20 22:07:00,86.04,86.05,86.02,86.035,237600000.0
2009-05-20 22:08:00,86.035,86.07,86.035,86.05,214400000.0
2009-05-20 22:09:00,86.045,86.07,86.045,86.065,208000000.0
2009-05-20 22:10:00,86.07,86.08,86.065,86.07,173000000.0
2009-05-20 22:11:00,86.065,86.08,86.06,86.08,71800000.0
2009-05-20 22:12:00,86.08,86.085,86.07,86.07,35800000.0
2009-05-20 22:13:00,86.065,86.075,86.055,86.065,90800000.0
2009-05-20 22:14:00,86.07,86.08,86.06,86.08,172800000.0
2009-05-20 22:15:00,86.08,86.09,86.07,86.08,85000000.0
2009-05-20 22:16:00,86.08,86.1,86.075,86.08,51600000.0
2009-05-20 22:17:00,86.075,86.09,86.065,86.075,50600000.0
2009-05-20 22:18:00,86.085,86.085,86.065,86.065,27600000.0
2009-05-20 22:19:00,86.065,86.075,86.04,86.04,175400000.0
2009-05-20 22:20:00,86.06,86.075,86.06,86.075,68400000.0
2009-05-20 22:21:00,86.075,86.075,86.04,86.04,311000000.0
2009-05-20 22:22:00,86.04,86.055,86.03,86.055,180400000.0
2009-05-20 22:23:00,86.05,86.065,86.05,86.055,43800000.0
2009-05-20 22:24:00,86.055,86.06,86.035,86.055,196800000.0
2009-05-20 22:25:00,86.04,86.04,86.04,86.04,24000000.0
2009-05-20 22:26:00,86.05,86.05,86.05,86.05,12000000.0
2009-05-20 22:27:00,86.06,86.07,86.06,86.06,70800000.0
2009-05-20 22:28:00,86.06,86.065,86.03,86.065,91400000.0
2009-05-20 22:29:00,86.065,86.065,86.03,86.04,90200000.0
2009-05-20 22:30:00,86.04,86.045,86.04,86.045,140800000.0
2009-05-20 22:31:00,86.05,86.055,86.035,86.04,127400000.0
2009-05-20 22:32:00,86.04,86.055,86.04,86.045,36000000.0
2009-05-20 22:33:00,86.05,86.05,86.035,86.04,37000000.0
2009-05-20 22:34:00,86.04,86.04,86.02,86.035,105400000.0
2009-05-20 22:35:00,86.035,86.06,86.02,86.045,82600000.0
2009-05-20 22:36:00,86.045,86.08,86.045,86.08,389600000.0
2009-05-20 22:37:00,86.08,86.08,86.08,86.08,35600000.0
2009-05-20 22:38:00,86.08,86.09,86.08,86.09,43600000.0
2009-05-20 22:39:00,86.1,86.1,86.095,86.095,15600000.0
2009-05-20 22:40:00,86.095,86.1,86.095,86.095,39000000.0
2009-05-20 22:41:00,86.095,86.1,86.095,86.095,23200000.0
2009-05-20 22:42:00,86.095,86.1,86.075,86.085,101000000.0
2009-05-20 22:43:00,86.085,86.085,86.075,86.075,19800000.0
2009-05-20 22:44:00,86.075,86.105,86.075,86.105,27400000.0
2009-05-20 22:45:00,86.1,86.115,86.1,86.11,65200000.0
2009-05-20 22:46:00,86.115,86.14,86.115,86.13,88000000.0
2009-05-20 22:47:00,86.12,86.14,86.115,86.14,34400000.0
2009-05-20 22:48:00,86.135,86.15,86.135,86.145,40800000.0
2009-05-20 22:49:00,86.135,86.14,86.125,86.135,76800000.0
2009-05-20 22:50:00,86.14,86.14,86.13,86.135,26400000.0
2009-05-20 22:51:00,86.14,86.145,86.13,86.13,26400000.0
2009-05-20 22:52:00,86.13,86.145,86.13,86.14,48400000.0
2009-05-20 22:53:00,86.135,86.15,86.135,86.15,31800000.0
2009-05-20 22:54:00,86.16,86.195,86.155,86.185,95000000.0
2009-05-20 22:55:00,86.185,86.24,86.185,86.24,126400000.0
2009-05-20 22:56:00,86.24,86.25,86.24,86.245,36000000.0
2009-05-20 22:57:00,86.24,86.24,86.2,86.205,74200000.0
2009-05-20 22:58:00,86.205,86.23,86.205,86.215,61200000.0
2009-05-20 22:59:00,86.215,86.23,86.215,86.225,57600000.0
2009-05-20 23:00:00,86.215,86.24,86.207,86.207,13400000.0
2009-05-20 23:01:00,86.232,86.252,86.209,86.238,111600000.0
2009-05-20 23:02:00,86.23,86.32,86.23,86.32,38400000.0
2009-05-20 23:03:00,86.315,86.33,86.31,86.325,83400000.0
2009-05-20 23:04:00,86.325,86.325,86.325,86.325,28800000.0
2009-05-20 23:05:00,86.325,86.325,86.26,86.29,30400000.0
2009-05-20 23:06:00,86.285,86.295,86.225,86.23,28600000.0
2009-05-20 23:07:00,86.23,86.24,86.21,86.22,59400000.0
2009-05-20 23:08:00,86.24,86.29,86.235,86.29,27000000.0
2009-05-20 23:09:00,86.275,86.285,86.275,86.285,8400000.0
2009-05-20 23:10:00,86.285,86.285,86.265,86.265,8400000.0
2009-05-20 23:11:00,86.265,86.265,86.24,86.255,72000000.0
2009-05-20 23:12:00,86.255,86.255,86.24,86.24,17400000.0
2009-05-20 23:13:00,86.24,86.24,86.24,86.24,25200000.0
2009-05-20 23:14:00,86.24,86.24,86.235,86.235,12800000.0
2009-05-20 23:15:00,86.235,86.235,86.22,86.225,46800000.0
2009-05-20 23:16:00,86.225,86.24,86.22,86.24,22800000.0
2009-05-20 23:17:00,86.24,86.24,86.2,86.205,10800000.0
2009-05-20 23:18:00,86.205,86.205,86.175,86.185,34600000.0
2009-05-20 23:19:00,86.185,86.2,86.135,86.14,47000000.0
2009-05-20 23:20:00,86.14,86.165,86.14,86.145,62000000.0
2009-05-20 23:21:00,86.115,86.12,86.095,86.1,71400000.0
2009-05-20 23:22:00,86.1,86.135,86.09,86.135,30000000.0
2009-05-20 23:23:00,86.135,86.14,86.135,86.14,28800000.0
2009-05-20 23:24:00,86.135,86.135,86.135,86.135,2400000.0
2009-05-20 23:25:00,86.14,86.155,86.12,86.135,28800000.0
2009-05-20 23:26:00,86.135,86.14,86.135,86.14,38800000.0
2009-05-20 23:27:00,86.14,86.155,86.13,86.155,69200000.0
2009-05-20 23:28:00,86.155,86.155,86.155,86.155,9600000.0
2009-05-20 23:29:00,86.155,86.155,86.155,86.155,8000000.0
2009-05-20 23:30:00,86.17,86.17,86.165,86.165,26000000.0
2009-05-20 23:31:00,86.17,86.17,86.16,86.16,19400000.0
2009-05-20 23:32:00,86.17,86.18,86.16,86.18,26200000.0
2009-05-20 23:33:00,86.18,86.18,86.165,86.17,50600000.0
2009-05-20 23:34:00,86.16,86.17,86.155,86.165,10800000.0
2009-05-20 23:35:00,86.16,86.17,86.145,86.155,87400000.0
2009-05-20 23:36:00,86.16,86.19,86.155,86.175,83000000.0
2009-05-20 23:37:00,86.195,86.195,86.165,86.17,113800000.0
2009-05-20 23:38:00,86.17,86.18,86.165,86.165,45200000.0
2009-05-20 23:39:00,86.165,86.17,86.16,86.165,22000000.0
2009-05-20 23:40:00,86.165,86.165,86.15,86.155,21600000.0
2009-05-20 23:41:00,86.15,86.16,86.145,86.15,36000000.0
2009-05-20 23:42:00,86.14,86.155,86.085,86.095,68400000.0
2009-05-20 23:43:00,86.095,86.135,86.095,86.125,77000000.0
2009-05-20 23:44:00,86.125,86.145,86.125,86.145,19600000.0
2009-05-20 23:45:00,86.145,86.16,86.12,86.125,112200000.0
2009-05-20 23:46:00,86.125,86.125,86.115,86.125,26000000.0
2009-05-20 23:47:00,86.12,86.12,86.11,86.12,36000000.0
2009-05-20 23:48:00,86.11,86.12,86.11,86.11,115600000.0
2009-05-20 23:49:00,86.115,86.115,86.085,86.085,77800000.0
2009-05-20 23:50:00,86.085,86.085,86.07,86.07,37800000.0
2009-05-20 23:51:00,86.08,86.08,86.08,86.08,1400000.0
2009-05-20 23:52:00,86.07,86.08,86.07,86.075,20000000.0
2009-05-20 23:53:00,86.075,86.09,86.065,86.08,70800000.0
2009-05-20 23:54:00,86.085,86.1,86.085,86.09,16400000.0
2009-05-20 23:55:00,86.09,86.125,86.08,86.095,57000000.0
2009-05-20 23:56:00,86.105,86.11,86.09,86.095,67800000.0
2009-05-20 23:57:00,86.09,86.1,86.09,86.1,11600000.0
2009-05-20 23:58:00,86.1,86.1,86.1,86.1,2800000.0
2009-05-20 23:59:00,86.095,86.105,86.095,86.1,20800000.0
2009-05-21 00:00:00,86.1,86.105,86.09,86.095,60000000.0
2009-05-21 00:01:00,86.1,86.105,86.09,86.09,49400000.0
2009-05-21 00:02:00,86.1,86.105,86.09,86.095,65200000.0
2009-05-21 00:03:00,86.095,86.115,86.09,86.105,65000000.0
2009-05-21 00:04:00,86.105,86.135,86.105,86.135,46400000.0
2009-05-21 00:05:00,86.135,86.155,86.12,86.12,49000000.0
2009-05-21 00:06:00,86.12,86.135,86.115,86.125,84200000.0
2009-05-21 00:07:00,86.135,86.14,86.125,86.13,104400000.0
2009-05-21 00:08:00,86.13,86.145,86.12,86.135,111200000.0
2009-05-21 00:09:00,86.14,86.14,86.13,86.135,48600000.0
2009-05-21 00:10:00,86.135,86.14,86.13,86.135,34800000.0
2009-05-21 00:11:00,86.13,86.145,86.13,86.145,29000000.0
2009-05-21 00:12:00,86.14,86.145,86.135,86.145,36600000.0
2009-05-21 00:13:00,86.145,86.15,86.14,86.145,44800000.0
2009-05-21 00:14:00,86.145,86.16,86.145,86.15,32600000.0
2009-05-21 00:15:00,86.155,86.17,86.155,86.17,20800000.0
2009-05-21 00:16:00,86.17,86.18,86.145,86.15,74600000.0
2009-05-21 00:17:00,86.15,86.165,86.15,86.155,25000000.0
2009-05-21 00:18:00,86.15,86.17,86.15,86.15,44800000.0
2009-05-21 00:19:00,86.15,86.165,86.15,86.165,17200000.0
2009-05-21 00:20:00,86.16,86.17,86.16,86.17,20800000.0
2009-05-21 00:21:00,86.17,86.215,86.17,86.21,92800000.0
2009-05-21 00:22:00,86.205,86.23,86.205,86.22,86200000.0
2009-05-21 00:23:00,86.21,86.23,86.205,86.21,66600000.0
2009-05-21 00:24:00,86.2,86.21,86.165,86.175,45800000.0
2009-05-21 00:25:00,86.165,86.165,86.14,86.14,80800000.0
2009-05-21 00:26:00,86.14,86.145,86.14,86.14,15800000.0
2009-05-21 00:27:00,86.14,86.16,86.14,86.145,58400000.0
2009-05-21 00:28:00,86.145,86.175,86.145,86.175,56800000.0
2009-05-21 00:29:00,86.165,86.18,86.165,86.175,49200000.0
2009-05-21 00:30:00,86.18,86.18,86.155,86.155,55200000.0
2009-05-21 00:31:00,86.15,86.16,86.15,86.15,73600000.0
2009-05-21 00:32:00,86.15,86.155,86.14,86.14,49000000.0
2009-05-21 00:33:00,86.14,86.155,86.14,86.155,18000000.0
2009-05-21 00:34:00,86.14,86.155,86.14,86.155,36600000.0
2009-05-21 00:35:00,86.155,86.2,86.15,86.19,105400000.0
2009-05-21 00:36:00,86.19,86.205,86.165,86.17,198400000.0
2009-05-21 00:37:00,86.175,86.185,86.17,86.18,13400000.0
2009-05-21 00:38:00,86.17,86.18,86.155,86.175,64800000.0
2009-05-21 00:39:00,86.165,86.205,86.16,86.195,119800000.0
2009-05-21 00:40:00,86.195,86.205,86.17,86.185,145000000.0
2009-05-21 00:41:00,86.185,86.185,86.135,86.135,116200000.0
2009-05-21 00:42:00,86.135,86.135,86.12,86.125,32000000.0
2009-05-21 00:43:00,86.125,86.155,86.125,86.15,83400000.0
2009-05-21 00:44:00,86.155,86.19,86.14,86.19,87000000.0
2009-05-21 00:45:00,86.19,86.195,86.175,86.175,18000000.0
2009-05-21 00:46:00,86.16,86.165,86.15,86.15,109800000.0
2009-05-21 00:47:00,86.15,86.16,86.15,86.16,61400000.0
2009-05-21 00:48:00,86.16,86.175,86.16,86.175,22200000.0
2009-05-21 00:49:00,86.185,86.225,86.185,86.225,54600000.0
2009-05-21 00:50:00,86.22,86.22,86.185,86.195,88200000.0
2009-05-21 00:51:00,86.195,86.195,86.165,86.18,72400000.0
2009-05-21 00:52:00,86.18,86.18,86.145,86.155,157200000.0
2009-05-21 00:53:00,86.17,86.185,86.16,86.185,49800000.0
2009-05-21 00:54:00,86.165,86.195,86.16,86.175,179600000.0
2009-05-21 00:55:00,86.175,86.195,86.175,86.185,55200000.0
2009-05-21 00:56:00,86.185,86.19,86.175,86.19,19000000.0
2009-05-21 00:57:00,86.2,86.2,86.18,86.18,37600000.0
2009-05-21 00:58:00,86.175,86.22,86.165,86.22,246200000.0
2009-05-21 00:59:00,86.215,86.22,86.195,86.215,70400000.0
2009-05-21 01:00:00,86.215,86.22,86.2,86.22,119200000.0
2009-05-21 01:01:00,86.22,86.24,86.22,86.24,27200000.0
2009-05-21 01:02:00,86.24,86.245,86.215,86.215,85400000.0
2009-05-21 01:03:00,86.215,86.215,86.185,86.2,148800000.0
2009-05-21 01:04:00,86.2,86.205,86.2,86.205,35800000.0
2009-05-21 01:05:00,86.205,86.22,86.205,86.21,30600000.0
2009-05-21 01:06:00,86.21,86.21,86.21,86.21,7200000.0
2009-05-21 01:07:00,86.22,86.22,86.2,86.2,74800000.0
2009-05-21 01:08:00,86.2,86.215,86.195,86.195,53400000.0
2009-05-21 01:09:00,86.195,86.195,86.17,86.17,73800000.0
2009-05-21 01:10:00,86.17,86.185,86.155,86.185,57200000.0
2009-05-21 01:11:00,86.185,86.19,86.145,86.16,98200000.0
2009-05-21 01:12:00,86.165,86.165,86.105,86.12,242200000.0
2009-05-21 01:13:00,86.125,86.16,86.1,86.105,177200000.0
2009-05-21 01:14:00,86.105,86.12,86.105,86.115,202600000.0
2009-05-21 01:15:00,86.105,86.115,86.105,86.115,45200000.0
2009-05-21 01:16:00,86.11,86.135,86.09,86.12,118800000.0
2009-05-21 01:17:00,86.105,86.135,86.1,86.13,232200000.0
2009-05-21 01:18:00,86.13,86.13,86.07,86.075,263000000.0
2009-05-21 01:19:00,86.075,86.08,86.02,86.045,443800000.0
2009-05-21 01:20:00,86.035,86.07,86.025,86.03,474800000.0
2009-05-21 01:21:00,86.03,86.04,86.015,86.03,164200000.0
2009-05-21 01:22:00,86.035,86.045,85.995,86.0,294000000.0
2009-05-21 01:23:00,86.01,86.02,85.91,85.94,296800000.0
2009-05-21 01:24:00,85.945,85.955,85.88,85.895,392000000.0
2009-05-21 01:25:00,85.9,85.96,85.88,85.955,301200000.0
2009-05-21 01:26:00,85.955,86.0,85.915,85.935,461400000.0
2009-05-21 01:27:00,85.94,85.985,85.94,85.985,263400000.0
2009-05-21 01:28:00,85.99,86.045,85.985,86.005,244000000.0
2009-05-21 01:29:00,86.0,86.015,85.99,86.005,94400000.0
2009-05-21 01:30:00,86.005,86.005,85.94,85.955,179400000.0
2009-05-21 01:31:00,85.955,86.045,85.955,86.03,223400000.0
2009-05-21 01:32:00,86.03,86.06,86.03,86.05,277000000.0
2009-05-21 01:33:00,86.055,86.09,86.025,86.05,211200000.0
2009-05-21 01:34:00,86.05,86.06,86.01,86.035,96400000.0
2009-05-21 01:35:00,86.03,86.045,86.025,86.025,44000000.0
2009-05-21 01:36:00,86.025,86.03,85.975,85.99,108600000.0
2009-05-21 01:37:00,85.975,86.0,85.97,85.99,182400000.0
2009-05-21 01:38:00,86.0,86.01,85.965,85.975,224200000.0
2009-05-21 01:39:00,85.98,85.985,85.925,85.955,321600000.0
2009-05-21 01:40:00,85.95,85.96,85.92,85.92,231400000.0
2009-05-21 01:41:00,85.92,85.95,85.915,85.935,134000000.0
2009-05-21 01:42:00,85.945,85.95,85.94,85.945,158400000.0
2009-05-21 01:43:00,85.945,85.955,85.945,85.945,36200000.0
2009-05-21 01:44:00,85.945,85.945,85.93,85.93,76200000.0
2009-05-21 01:45:00,85.935,85.955,85.93,85.955,139000000.0
2009-05-21 01:46:00,85.95,86.0,85.945,85.975,245400000.0
2009-05-21 01:47:00,85.975,85.995,85.965,85.985,301200000.0
2009-05-21 01:48:00,85.985,85.995,85.97,85.985,123400000.0
2009-05-21 01:49:00,85.995,86.01,85.975,86.005,167800000.0
2009-05-21 01:50:00,86.0,86.035,85.995,86.025,106000000.0
2009-05-21 01:51:00,86.025,86.03,86.005,86.01,153200000.0
2009-05-21 01:52:00,86.01,86.02,86.01,86.01,72000000.0
2009-05-21 01:53:00,86.015,86.05,86.015,86.045,152600000.0
2009-05-21 01:54:00,86.05,86.05,86.025,86.035,172800000.0
2009-05-21 01:55:00,86.04,86.045,86.005,86.015,217200000.0
2009-05-21 01:56:00,86.01,86.035,86.0,86.01,210600000.0
2009-05-21 01:57:00,86.01,86.03,86.0,86.005,150000000.0
2009-05-21 01:58:00,86.005,86.03,85.99,86.01,326200000.0
2009-05-21 01:59:00,86.005,86.02,85.99,86.0,226800000.0
2009-05-21 02:00:00,86.0,86.03,85.99,85.99,435400000.0
2009-05-21 02:01:00,85.99,85.995,85.97,85.99,274400000.0
2009-05-21 02:02:00,85.99,86.045,85.99,86.0,303400000.0
2009-05-21 02:03:00,86.0,86.01,85.955,85.97,298800000.0
2009-05-21 02:04:00,85.97,85.995,85.93,85.93,397400000.0
2009-05-21 02:05:00,85.925,85.96,85.87,85.885,592600000.0
2009-05-21 02:06:00,85.885,85.905,85.88,85.885,405800000.0
2009-05-21 02:07:00,85.885,85.9,85.85,85.85,288400001.0
2009-05-21 02:08:00,85.85,85.86,85.785,85.795,498600000.0
2009-05-21 02:09:00,85.795,85.825,85.735,85.815,552800000.0
2009-05-21 02:10:00,85.815,85.865,85.81,85.835,256800000.0
2009-05-21 02:11:00,85.84,85.845,85.76,85.78,358400000.0
2009-05-21 02:12:00,85.795,85.83,85.78,85.795,343400000.0
2009-05-21 02:13:00,85.805,85.825,85.79,85.81,205000000.0
2009-05-21 02:14:00,85.81,85.81,85.74,85.75,278200000.0
2009-05-21 02:15:00,85.755,85.775,85.735,85.735,303200000.0
2009-05-21 02:16:00,85.73,85.735,85.68,85.715,332600000.0
2009-05-21 02:17:00,85.715,85.785,85.71,85.765,259400000.0
2009-05-21 02:18:00,85.765,85.77,85.735,85.735,147600000.0
2009-05-21 02:19:00,85.735,85.78,85.735,85.78,103800000.0
2009-05-21 02:20:00,85.78,85.81,85.77,85.805,155200000.0
2009-05-21 02:21:00,85.8,85.805,85.78,85.805,207200000.0
2009-05-21 02:22:00,85.805,85.81,85.795,85.805,221800000.0
2009-05-21 02:23:00,85.805,85.805,85.755,85.76,278200000.0
2009-05-21 02:24:00,85.76,85.77,85.74,85.77,145200000.0
2009-05-21 02:25:00,85.76,85.795,85.755,85.78,193400000.0
2009-05-21 02:26:00,85.79,85.805,85.765,85.77,186600000.0
2009-05-21 02:27:00,85.775,85.81,85.77,85.79,176000000.0
2009-05-21 02:28:00,85.79,85.83,85.785,85.83,319800000.0
2009-05-21 02:29:00,85.83,85.83,85.785,85.785,347800000.0
2009-05-21 02:30:00,85.785,85.815,85.76,85.815,298800000.0
2009-05-21 02:31:00,85.815,85.825,85.79,85.81,255400000.0
2009-05-21 02:32:00,85.8,85.82,85.8,85.81,188000000.0
2009-05-21 02:33:00,85.81,85.905,85.81,85.905,334200000.0
2009-05-21 02:34:00,85.91,85.915,85.795,85.845,345800000.0
2009-05-21 02:35:00,85.845,85.86,85.82,85.86,186600000.0
2009-05-21 02:36:00,85.86,85.875,85.85,85.875,128800000.0
2009-05-21 02:37:00,85.87,85.92,85.87,85.91,311000000.0
2009-05-21 02:38:00,85.9,85.92,85.85,85.85,345400000.0
2009-05-21 02:39:00,85.85,85.885,85.84,85.84,215800000.0
2009-05-21 02:40:00,85.85,85.87,85.845,85.855,180800000.0
2009-05-21 02:41:00,85.855,85.88,85.845,85.855,125600000.0
2009-05-21 02:42:00,85.855,85.905,85.85,85.87,169000000.0
2009-05-21 02:43:00,85.87,85.9,85.86,85.865,285400000.0
2009-05-21 02:44:00,85.87,85.885,85.845,85.865,500400000.0
2009-05-21 02:45:00,85.865,85.885,85.83,85.885,376200000.0
2009-05-21 02:46:00,85.875,85.875,85.85,85.855,164200000.0
2009-05-21 02:47:00,85.855,85.88,85.85,85.87,114600000.0
2009-05-21 02:48:00,85.865,85.875,85.85,85.87,219800000.0
2009-05-21 02:49:00,85.87,85.87,85.83,85.855,270400000.0
2009-05-21 02:50:00,85.855,85.895,85.85,85.89,207200000.0
2009-05-21 02:51:00,85.895,85.91,85.895,85.905,43200000.0
2009-05-21 02:52:00,85.905,85.905,85.85,85.87,233000000.0
2009-05-21 02:53:00,85.875,85.9,85.855,85.9,347400000.0
2009-05-21 02:54:00,85.9,85.93,85.81,85.81,310800000.0
2009-05-21 02:55:00,85.81,85.84,85.745,85.8,355000000.0
2009-05-21 02:56:00,85.795,85.81,85.76,85.77,241200002.0
2009-05-21 02:57:00,85.77,85.775,85.71,85.74,387800000.0
2009-05-21 02:58:00,85.74,85.795,85.72,85.79,226000000.0
2009-05-21 02:59:00,85.79,85.795,85.745,85.75,188400000.0
2009-05-21 03:00:00,85.75,85.77,85.74,85.77,270800000.0
2009-05-21 03:01:00,85.77,85.805,85.76,85.79,248800000.0
2009-05-21 03:02:00,85.79,85.805,85.785,85.8,212600000.0
2009-05-21 03:03:00,85.8,85.82,85.785,85.81,195400000.0
2009-05-21 03:04:00,85.81,85.815,85.78,85.8,209400000.0
2009-05-21 03:05:00,85.795,85.815,85.79,85.805,124600000.0
2009-05-21 03:06:00,85.8,85.815,85.8,85.81,125400000.0
2009-05-21 03:07:00,85.805,85.84,85.805,85.825,193000000.0
2009-05-21 03:08:00,85.82,85.845,85.815,85.84,204000000.0
2009-05-21 03:09:00,85.845,85.855,85.815,85.845,222600000.0
2009-05-21 03:10:00,85.85,85.86,85.81,85.815,132600000.0
2009-05-21 03:11:00,85.82,85.88,85.82,85.855,141600000.0
2009-05-21 03:12:00,85.86,85.865,85.84,85.865,203800000.0
2009-05-21 03:13:00,85.87,85.895,85.86,85.865,293400000.0
2009-05-21 03:14:00,85.865,85.9,85.865,85.895,177200000.0
2009-05-21 03:15:00,85.89,85.9,85.865,85.87,348800000.0
2009-05-21 03:16:00,85.87,85.875,85.83,85.84,268600000.0
2009-05-21 03:17:00,85.845,85.87,85.845,85.865,206400000.0
2009-05-21 03:18:00,85.87,85.875,85.86,85.86,108600000.0
2009-05-21 03:19:00,85.855,85.86,85.845,85.845,134400000.0
2009-05-21 03:20:00,85.845,85.855,85.82,85.825,384400000.0
2009-05-21 03:21:00,85.825,85.83,85.81,85.81,180200000.0
2009-05-21 03:22:00,85.815,85.815,85.77,85.775,168600000.0
2009-05-21 03:23:00,85.77,85.795,85.73,85.74,418000000.0
2009-05-21 03:24:00,85.74,85.785,85.735,85.77,505600000.0
2009-05-21 03:25:00,85.77,85.77,85.715,85.725,358000000.0
2009-05-21 03:26:00,85.73,85.75,85.72,85.735,280000000.0
2009-05-21 03:27:00,85.74,85.745,85.72,85.73,200000000.0
2009-05-21 03:28:00,85.73,85.74,85.7,85.74,262000000.0
2009-05-21 03:29:00,85.73,85.745,85.705,85.72,316400000.0
2009-05-21 03:30:00,85.725,85.74,85.725,85.74,153800000.0
2009-05-21 03:31:00,85.745,85.745,85.735,85.745,151400000.0
2009-05-21 03:32:00,85.745,85.76,85.74,85.74,273000000.0
2009-05-21 03:33:00,85.74,85.745,85.715,85.745,173800000.0
2009-05-21 03:34:00,85.745,85.75,85.715,85.75,316800000.0
2009-05-21 03:35:00,85.755,85.77,85.74,85.74,220200000.0
2009-05-21 03:36:00,85.74,85.775,85.74,85.77,225000000.0
2009-05-21 03:37:00,85.77,85.77,85.745,85.75,175600000.0
2009-05-21 03:38:00,85.75,85.785,85.75,85.775,156800000.0
2009-05-21 03:39:00,85.775,85.785,85.74,85.745,280600000.0
2009-05-21 03:40:00,85.75,85.805,85.74,85.79,304400000.0
2009-05-21 03:41:00,85.795,85.83,85.79,85.83,136400000.0
2009-05-21 03:42:00,85.835,85.865,85.805,85.865,217000000.0
2009-05-21 03:43:00,85.86,85.865,85.835,85.835,219800000.0
2009-05-21 03:44:00,85.84,85.84,85.76,85.795,266800000.0
2009-05-21 03:45:00,85.795,85.825,85.785,85.82,165200000.0
2009-05-21 03:46:00,85.815,85.825,85.79,85.79,262800000.0
2009-05-21 03:47:00,85.795,85.8,85.775,85.785,219000000.0
2009-05-21 03:48:00,85.785,85.79,85.775,85.79,78000000.0
2009-05-21 03:49:00,85.785,85.805,85.78,85.8,278800000.0
2009-05-21 03:50:00,85.79,85.8,85.765,85.775,279000000.0
2009-05-21 03:51:00,85.775,85.775,85.755,85.77,191600000.0
2009-05-21 03:52:00,85.77,85.79,85.765,85.79,199200000.0
2009-05-21 03:53:00,85.79,85.795,85.77,85.78,120400000.0
2009-05-21 03:54:00,85.805,85.82,85.775,85.79,141000000.0
2009-05-21 03:55:00,85.795,85.795,85.765,85.78,108800000.0
2009-05-21 03:56:00,85.78,85.82,85.78,85.82,150200000.0
2009-05-21 03:57:00,85.82,85.82,85.8,85.805,112000000.0
2009-05-21 03:58:00,85.805,85.805,85.8,85.8,59800000.0
2009-05-21 03:59:00,85.8,85.825,85.785,85.82,131800000.0
2009-05-21 04:00:00,85.82,85.845,85.82,85.835,279400000.0
2009-05-21 04:01:00,85.835,85.835,85.805,85.815,196200000.0
2009-05-21 04:02:00,85.815,85.815,85.8,85.805,110000000.0
2009-05-21 04:03:00,85.805,85.825,85.795,85.82,123400000.0
2009-05-21 04:04:00,85.825,85.825,85.8,85.81,191200000.0
2009-05-21 04:05:00,85.81,85.825,85.79,85.815,218000000.0
2009-05-21 04:06:00,85.815,85.815,85.79,85.79,102600000.0
2009-05-21 04:07:00,85.795,85.8,85.76,85.77,145000000.0
2009-05-21 04:08:00,85.77,85.78,85.76,85.775,198200000.0
2009-05-21 04:09:00,85.78,85.805,85.78,85.795,86400000.0
2009-05-21 04:10:00,85.8,85.8,85.77,85.78,105800000.0
2009-05-21 04:11:00,85.775,85.8,85.775,85.78,176400000.0
2009-05-21 04:12:00,85.785,85.835,85.785,85.82,426400000.0
2009-05-21 04:13:00,85.82,85.83,85.785,85.795,111000000.0
2009-05-21 04:14:00,85.795,85.815,85.795,85.81,119000000.0
2009-05-21 04:15:00,85.81,85.87,85.8,85.87,182000000.0
2009-05-21 04:16:00,85.865,85.945,85.855,85.945,191400000.0
2009-05-21 04:17:00,85.95,85.95,85.89,85.895,360800000.0
2009-05-21 04:18:00,85.895,85.96,85.895,85.93,345000000.0
2009-05-21 04:19:00,85.925,85.935,85.885,85.91,222000000.0
2009-05-21 04:20:00,85.91,85.915,85.88,85.88,297200000.0
2009-05-21 04:21:00,85.88,85.885,85.87,85.885,132400000.0
2009-05-21 04:22:00,85.885,85.915,85.87,85.915,253000000.0
2009-05-21 04:23:00,85.92,85.935,85.91,85.925,273600000.0
2009-05-21 04:24:00,85.93,85.955,85.92,85.935,285600000.0
2009-05-21 04:25:00,85.935,85.965,85.935,85.965,162400000.0
2009-05-21 04:26:00,85.96,85.96,85.94,85.945,162200000.0
2009-05-21 04:27:00,85.94,85.965,85.935,85.935,258400000.0
2009-05-21 04:28:00,85.94,85.95,85.91,85.925,282000000.0
2009-05-21 04:29:00,85.925,85.93,85.9,85.905,215400000.0
2009-05-21 04:30:00,85.895,85.905,85.87,85.895,322800000.0
2009-05-21 04:31:00,85.89,85.91,85.89,85.91,147000000.0
2009-05-21 04:32:00,85.91,85.94,85.9,85.9,224400000.0
2009-05-21 04:33:00,85.9,85.93,85.9,85.92,123000000.0
2009-05-21 04:34:00,85.915,85.925,85.915,85.915,28600000.0
2009-05-21 04:35:00,85.92,85.945,85.92,85.945,117400000.0
2009-05-21 04:36:00,85.95,86.01,85.95,86.005,258200000.0
2009-05-21 04:37:00,86.01,86.01,85.985,86.0,322400000.0
2009-05-21 04:38:00,86.0,86.015,85.985,86.015,200000000.0
2009-05-21 04:39:00,86.025,86.025,85.975,85.99,232400000.0
2009-05-21 04:40:00,85.995,85.995,85.965,85.975,167400000.0
2009-05-21 04:41:00,85.98,85.98,85.95,85.965,257200000.0
2009-05-21 04:42:00,85.965,85.975,85.93,85.935,351400000.0
2009-05-21 04:43:00,85.94,85.945,85.92,85.925,104800000.0
2009-05-21 04:44:00,85.93,85.965,85.93,85.935,223200000.0
2009-05-21 04:45:00,85.94,85.95,85.93,85.93,95200000.0
2009-05-21 04:46:00,85.93,85.93,85.91,85.915,105200000.0
2009-05-21 04:47:00,85.92,85.925,85.92,85.925,31200000.0
2009-05-21 04:48:00,85.925,85.965,85.92,85.955,203400000.0
2009-05-21 04:49:00,85.955,85.995,85.955,85.96,216200000.0
2009-05-21 04:50:00,85.95,85.96,85.94,85.945,185400000.0
2009-05-21 04:51:00,85.945,86.0,85.945,85.99,121000000.0
2009-05-21 04:52:00,85.995,85.995,85.965,85.985,55200000.0
2009-05-21 04:53:00,85.98,85.985,85.96,85.96,72600000.0
2009-05-21 04:54:00,85.96,85.985,85.945,85.97,103600000.0
2009-05-21 04:55:00,85.97,86.015,85.965,85.99,350400000.0
2009-05-21 04:56:00,85.99,85.99,85.945,85.97,265200000.0
2009-05-21 04:57:00,85.96,85.96,85.95,85.95,77600000.0
2009-05-21 04:58:00,85.945,85.945,85.935,85.935,129800000.0
2009-05-21 04:59:00,85.94,85.98,85.94,85.97,81800000.0
2009-05-21 05:00:00,85.965,85.985,85.95,85.97,243400000.0
2009-05-21 05:01:00,85.97,86.03,85.96,86.015,228600000.0
2009-05-21 05:02:00,86.01,86.015,85.98,85.985,239000000.0
2009-05-21 05:03:00,85.99,86.005,85.99,85.995,105200000.0
2009-05-21 05:04:00,85.995,86.005,85.985,85.99,65200000.0
2009-05-21 05:05:00,85.99,85.99,85.97,85.97,49600000.0
2009-05-21 05:06:00,85.97,85.98,85.965,85.97,135200000.0
2009-05-21 05:07:00,85.97,85.975,85.94,85.945,229600000.0
2009-05-21 05:08:00,85.945,85.945,85.905,85.92,293800000.0
2009-05-21 05:09:00,85.925,85.925,85.91,85.91,75800000.0
2009-05-21 05:10:00,85.91,85.955,85.91,85.955,238000000.0
2009-05-21 05:11:00,85.955,85.96,85.94,85.95,76800000.0
2009-05-21 05:12:00,85.95,85.96,85.94,85.945,98200000.0
2009-05-21 05:13:00,85.945,85.97,85.94,85.97,50600000.0
2009-05-21 05:14:00,85.97,85.97,85.925,85.925,102600000.0
2009-05-21 05:15:00,85.925,85.96,85.925,85.955,114200000.0
2009-05-21 05:16:00,85.96,85.98,85.955,85.96,212400000.0
2009-05-21 05:17:00,85.955,85.965,85.945,85.965,124200000.0
2009-05-21 05:18:00,85.965,85.975,85.94,85.95,286000000.0
2009-05-21 05:19:00,85.95,85.97,85.95,85.965,212200000.0
2009-05-21 05:20:00,85.96,86.0,85.94,85.98,322000000.0
2009-05-21 05:21:00,85.98,85.99,85.925,85.935,334400000.0
2009-05-21 05:22:00,85.93,85.94,85.9,85.925,99000000.0
2009-05-21 05:23:00,85.925,85.945,85.905,85.905,116200000.0
2009-05-21 05:24:00,85.895,85.91,85.885,85.91,244800000.0
2009-05-21 05:25:00,85.915,85.93,85.91,85.92,64400000.0
2009-05-21 05:26:00,85.925,85.94,85.91,85.93,173000000.0
2009-05-21 05:27:00,85.93,85.94,85.93,85.93,53000000.0
2009-05-21 05:28:00,85.925,85.93,85.91,85.925,61600000.0
2009-05-21 05:29:00,85.92,85.92,85.895,85.9,57000000.0
2009-05-21 05:30:00,85.9,85.905,85.895,85.9,66600000.0
2009-05-21 05:31:00,85.89,85.915,85.89,85.91,162800000.0
2009-05-21 05:32:00,85.91,85.915,85.89,85.9,79200000.0
2009-05-21 05:33:00,85.9,85.91,85.895,85.91,139800000.0
2009-05-21 05:34:00,85.905,85.92,85.895,85.92,73400000.0
2009-05-21 05:35:00,85.92,85.945,85.92,85.945,52200000.0
2009-05-21 05:36:00,85.94,85.955,85.94,85.955,38400000.0
2009-05-21 05:37:00,85.94,86.0,85.94,85.995,157400000.0
2009-05-21 05:38:00,85.99,85.99,85.97,85.975,61800000.0
2009-05-21 05:39:00,85.98,85.98,85.945,85.95,239600000.0
2009-05-21 05:40:00,85.96,85.96,85.93,85.935,231200000.0
2009-05-21 05:41:00,85.93,85.955,85.925,85.955,60600000.0
2009-05-21 05:42:00,85.96,86.01,85.96,86.01,179800000.0
2009-05-21 05:43:00,86.01,86.01,85.945,85.965,216600000.0
2009-05-21 05:44:00,85.965,85.975,85.955,85.965,87200000.0
2009-05-21 05:45:00,85.965,85.995,85.965,85.985,229600000.0
2009-05-21 05:46:00,86.0,86.0,85.99,85.99,137000000.0
2009-05-21 05:47:00,85.99,86.015,85.99,86.01,70800000.0
2009-05-21 05:48:00,86.005,86.04,86.005,86.04,105800000.0
2009-05-21 05:49:00,86.045,86.06,86.035,86.04,121200000.0
2009-05-21 05:50:00,86.015,86.02,85.975,85.99,251600000.0
2009-05-21 05:51:00,85.99,86.005,85.96,85.96,236800000.0
2009-05-21 05:52:00,85.96,85.99,85.96,85.99,223800000.0
2009-05-21 05:53:00,85.99,85.99,85.97,85.975,270600000.0
2009-05-21 05:54:00,85.975,85.98,85.94,85.94,362000000.0
2009-05-21 05:55:00,85.94,85.955,85.895,85.905,416600000.0
2009-05-21 05:56:00,85.905,85.92,85.89,85.895,305600000.0
2009-05-21 05:57:00,85.9,85.935,85.9,85.92,277400000.0
2009-05-21 05:58:00,85.93,85.94,85.93,85.935,90800000.0
2009-05-21 05:59:00,85.935,85.94,85.93,85.94,29600000.0
2009-05-21 06:00:00,85.935,85.94,85.905,85.935,260600000.0
2009-05-21 06:01:00,85.935,85.94,85.935,85.94,17600000.0
2009-05-21 06:02:00,85.94,85.97,85.94,85.97,127600000.0
2009-05-21 06:03:00,85.97,85.975,85.965,85.965,41800000.0
2009-05-21 06:04:00,85.965,85.975,85.955,85.96,124200000.0
2009-05-21 06:05:00,85.96,85.97,85.96,85.965,56400000.0
2009-05-21 06:06:00,85.965,85.975,85.965,85.965,76200000.0
2009-05-21 06:07:00,85.965,85.965,85.955,85.96,60400000.0
2009-05-21 06:08:00,85.965,85.965,85.945,85.95,105200000.0
2009-05-21 06:09:00,85.955,85.965,85.95,85.965,22600000.0
2009-05-21 06:10:00,85.97,86.005,85.965,85.99,126200000.0
2009-05-21 06:11:00,85.99,85.99,85.98,85.985,117600000.0
2009-05-21 06:12:00,85.985,86.0,85.98,85.995,104400000.0
2009-05-21 06:13:00,86.0,86.0,85.95,85.95,265800000.0
2009-05-21 06:14:00,85.95,85.97,85.95,85.965,80000000.0
2009-05-21 06:15:00,85.965,85.965,85.935,85.935,63200000.0
2009-05-21 06:16:00,85.935,85.935,85.905,85.91,139600000.0
2009-05-21 06:17:00,85.905,85.93,85.905,85.925,95800000.0
2009-05-21 06:18:00,85.925,85.94,85.905,85.935,170800000.0
2009-05-21 06:19:00,85.935,85.965,85.935,85.955,233400000.0
2009-05-21 06:20:00,85.96,85.965,85.935,85.965,265400000.0
2009-05-21 06:21:00,85.965,85.965,85.965,85.965,38600000.0
2009-05-21 06:22:00,85.965,85.965,85.935,85.94,184600000.0
2009-05-21 06:23:00,85.94,85.95,85.94,85.945,78800000.0
2009-05-21 06:24:00,85.945,85.96,85.94,85.96,59800000.0
2009-05-21 06:25:00,85.96,85.965,85.95,85.965,61600000.0
2009-05-21 06:26:00,85.955,85.97,85.955,85.965,64600000.0
2009-05-21 06:27:00,85.965,85.97,85.96,85.97,28000000.0
2009-05-21 06:28:00,85.97,85.975,85.96,85.96,58400000.0
2009-05-21 06:29:00,85.96,85.98,85.945,85.945,95600000.0
2009-05-21 06:30:00,85.945,85.96,85.94,85.945,352800000.0
2009-05-21 06:31:00,85.945,85.95,85.915,85.925,198800000.0
2009-05-21 06:32:00,85.925,85.97,85.925,85.935,183800000.0
2009-05-21 06:33:00,85.94,85.94,85.93,85.935,81600000.0
2009-05-21 06:34:00,85.935,85.94,85.92,85.925,177200000.0
2009-05-21 06:35:00,85.94,85.95,85.935,85.935,109000000.0
2009-05-21 06:36:00,85.94,85.945,85.94,85.94,18400000.0
2009-05-21 06:37:00,85.94,85.94,85.905,85.905,210200000.0
2009-05-21 06:38:00,85.905,85.915,85.89,85.91,167400000.0
2009-05-21 06:39:00,85.915,85.915,85.835,85.835,168200000.0
2009-05-21 06:40:00,85.855,85.855,85.815,85.82,325600000.0
2009-05-21 06:41:00,85.82,85.825,85.785,85.8,294000000.0
2009-05-21 06:42:00,85.805,85.825,85.76,85.775,360000000.0
2009-05-21 06:43:00,85.775,85.8,85.765,85.77,229600000.0
2009-05-21 06:44:00,85.79,85.795,85.775,85.79,206200000.0
2009-05-21 06:45:00,85.79,85.81,85.79,85.8,124000000.0
2009-05-21 06:46:00,85.79,85.79,85.745,85.755,318400000.0
2009-05-21 06:47:00,85.75,85.79,85.74,85.76,250600000.0
2009-05-21 06:48:00,85.765,85.765,85.735,85.735,166400000.0
2009-05-21 06:49:00,85.74,85.805,85.73,85.775,238600000.0
2009-05-21 06:50:00,85.775,85.785,85.755,85.77,201800000.0
2009-05-21 06:51:00,85.775,85.795,85.77,85.775,240000000.0
2009-05-21 06:52:00,85.775,85.805,85.775,85.79,103600000.0
2009-05-21 06:53:00,85.795,85.795,85.765,85.775,127800000.0
2009-05-21 06:54:00,85.785,85.79,85.76,85.77,120800000.0
2009-05-21 06:55:00,85.77,85.815,85.77,85.805,392200000.0
2009-05-21 06:56:00,85.805,85.835,85.805,85.825,137800000.0
2009-05-21 06:57:00,85.825,85.83,85.815,85.825,125800000.0
2009-05-21 06:58:00,85.82,85.82,85.78,85.78,215600000.0
2009-05-21 06:59:00,85.785,85.82,85.78,85.79,235000000.0
2009-05-21 07:00:00,85.79,85.8,85.785,85.795,82600000.0
2009-05-21 07:01:00,85.79,85.795,85.77,85.77,150800000.0
2009-05-21 07:02:00,85.77,85.78,85.755,85.76,281800000.0
2009-05-21 07:03:00,85.76,85.795,85.76,85.78,187400000.0
2009-05-21 07:04:00,85.785,85.79,85.775,85.775,95400000.0
2009-05-21 07:05:00,85.775,85.795,85.775,85.79,125800000.0
2009-05-21 07:06:00,85.79,85.825,85.785,85.825,164800000.0
2009-05-21 07:07:00,85.805,85.835,85.8,85.82,219000000.0
2009-05-21 07:08:00,85.815,85.82,85.775,85.79,165600000.0
2009-05-21 07:09:00,85.785,85.82,85.775,85.795,428800000.0
2009-05-21 07:10:00,85.8,85.815,85.8,85.805,268000000.0
2009-05-21 07:11:00,85.805,85.83,85.78,85.785,319800000.0
2009-05-21 07:12:00,85.78,85.81,85.78,85.795,257200000.0
2009-05-21 07:13:00,85.795,85.81,85.785,85.8,161400000.0
2009-05-21 07:14:00,85.805,85.805,85.785,85.785,144600000.0
2009-05-21 07:15:00,85.78,85.8,85.775,85.8,123000000.0
2009-05-21 07:16:00,85.785,85.83,85.785,85.8,105000000.0
2009-05-21 07:17:00,85.805,85.81,85.78,85.805,207800000.0
2009-05-21 07:18:00,85.815,85.815,85.805,85.815,180000000.0
2009-05-21 07:19:00,85.815,85.815,85.79,85.79,100000000.0
2009-05-21 07:20:00,85.79,85.79,85.78,85.78,175400000.0
2009-05-21 07:21:00,85.78,85.785,85.78,85.78,108400000.0
2009-05-21 07:22:00,85.785,85.785,85.785,85.785,4800000.0
2009-05-21 07:23:00,85.785,85.8,85.76,85.76,153800000.0
2009-05-21 07:24:00,85.77,85.785,85.76,85.76,113000000.0
2009-05-21 07:25:00,85.76,85.765,85.745,85.76,156000000.0
2009-05-21 07:26:00,85.755,85.78,85.745,85.75,234200000.0
2009-05-21 07:27:00,85.76,85.76,85.755,85.76,61600000.0
2009-05-21 07:28:00,85.76,85.775,85.755,85.755,277600000.0
2009-05-21 07:29:00,85.75,85.76,85.745,85.75,97000000.0
2009-05-21 07:30:00,85.755,85.785,85.75,85.78,220600000.0
2009-05-21 07:31:00,85.78,85.83,85.775,85.82,329800000.0
2009-05-21 07:32:00,85.82,85.84,85.805,85.805,96600000.0
2009-05-21 07:33:00,85.795,85.8,85.785,85.795,181000000.0
2009-05-21 07:34:00,85.795,85.8,85.785,85.795,204600000.0
2009-05-21 07:35:00,85.795,85.815,85.79,85.815,245000000.0
2009-05-21 07:36:00,85.805,85.83,85.8,85.82,123600000.0
2009-05-21 07:37:00,85.82,85.85,85.82,85.825,158000000.0
2009-05-21 07:38:00,85.83,85.84,85.82,85.83,164800000.0
2009-05-21 07:39:00,85.83,85.85,85.82,85.825,397600000.0
2009-05-21 07:40:00,85.82,85.84,85.785,85.79,205800000.0
2009-05-21 07:41:00,85.79,85.82,85.78,85.79,171600000.0
2009-05-21 07:42:00,85.79,85.865,85.79,85.86,161600000.0
2009-05-21 07:43:00,85.86,85.87,85.815,85.82,194600000.0
2009-05-21 07:44:00,85.805,85.82,85.8,85.805,207000000.0
2009-05-21 07:45:00,85.8,85.855,85.8,85.83,298000000.0
2009-05-21 07:46:00,85.83,85.865,85.83,85.845,222000000.0
2009-05-21 07:47:00,85.845,85.845,85.825,85.825,120000000.0
2009-05-21 07:48:00,85.83,85.84,85.825,85.83,256200000.0
2009-05-21 07:49:00,85.83,85.835,85.825,85.835,116400000.0
2009-05-21 07:50:00,85.835,85.84,85.79,85.79,311200000.0
2009-05-21 07:51:00,85.79,85.81,85.79,85.79,98400000.0
2009-05-21 07:52:00,85.78,85.815,85.78,85.805,335400000.0
2009-05-21 07:53:00,85.805,85.825,85.79,85.82,379200000.0
2009-05-21 07:54:00,85.825,85.825,85.81,85.81,189600000.0
2009-05-21 07:55:00,85.81,85.83,85.805,85.805,104800000.0
2009-05-21 07:56:00,85.805,85.825,85.8,85.815,132000000.0
2009-05-21 07:57:00,85.81,85.87,85.81,85.86,138600000.0
2009-05-21 07:58:00,85.855,85.885,85.855,85.885,113400000.0
2009-05-21 07:59:00,85.89,85.9,85.86,85.86,146800000.0
2009-05-21 08:00:00,85.855,85.88,85.845,85.85,291800000.0
2009-05-21 08:01:00,85.85,85.86,85.845,85.845,256800000.0
2009-05-21 08:02:00,85.845,85.91,85.845,85.9,193000000.0
2009-05-21 08:03:00,85.895,85.915,85.88,85.9,256600000.0
2009-05-21 08:04:00,85.89,85.9,85.865,85.875,427000000.0
2009-05-21 08:05:00,85.875,85.89,85.855,85.88,243400000.0
2009-05-21 08:06:00,85.88,85.915,85.88,85.915,158600000.0
2009-05-21 08:07:00,85.905,85.955,85.905,85.955,174400000.0
2009-05-21 08:08:00,85.955,86.015,85.94,86.015,267000000.0
2009-05-21 08:09:00,86.02,86.035,86.005,86.01,278200000.0
2009-05-21 08:10:00,86.01,86.065,86.005,86.065,414800000.0
2009-05-21 08:11:00,86.065,86.125,86.045,86.115,242800000.0
2009-05-21 08:12:00,86.12,86.12,86.095,86.11,175200000.0
2009-05-21 08:13:00,86.11,86.125,86.075,86.075,179800000.0
2009-05-21 08:14:00,86.075,86.085,86.03,86.055,288400000.0
2009-05-21 08:15:00,86.055,86.08,86.035,86.05,366000000.0
2009-05-21 08:16:00,86.05,86.07,86.05,86.065,277800000.0
2009-05-21 08:17:00,86.06,86.08,86.045,86.045,84800000.0
2009-05-21 08:18:00,86.045,86.045,86.02,86.025,219000000.0
2009-05-21 08:19:00,86.025,86.055,86.02,86.03,175600000.0
2009-05-21 08:20:00,86.03,86.06,86.025,86.055,281400000.0
2009-05-21 08:21:00,86.055,86.09,86.045,86.08,279400000.0
2009-05-21 08:22:00,86.08,86.105,86.055,86.105,243400000.0
2009-05-21 08:23:00,86.105,86.155,86.1,86.155,174000000.0
2009-05-21 08:24:00,86.16,86.16,86.09,86.095,219200000.0
2009-05-21 08:25:00,86.095,86.11,86.065,86.065,429600000.0
2009-05-21 08:26:00,86.065,86.075,86.045,86.065,305200000.0
2009-05-21 08:27:00,86.06,86.095,86.06,86.075,208200000.0
2009-05-21 08:28:00,86.085,86.1,86.075,86.075,325200000.0
2009-05-21 08:29:00,86.08,86.1,86.055,86.075,367000000.0
2009-05-21 08:30:00,86.085,86.115,86.085,86.105,89800000.0
2009-05-21 08:31:00,86.105,86.135,86.095,86.125,171000000.0
2009-05-21 08:32:00,86.13,86.135,86.1,86.125,207200000.0
2009-05-21 08:33:00,86.12,86.145,86.095,86.12,148400000.0
2009-05-21 08:34:00,86.12,86.12,86.08,86.08,186800000.0
2009-05-21 08:35:00,86.075,86.075,86.0,86.0,433600000.0
2009-05-21 08:36:00,86.0,86.005,85.955,85.96,437200000.0
2009-05-21 08:37:00,85.96,86.015,85.93,86.0,334000000.0
2009-05-21 08:38:00,86.0,86.0,85.985,85.99,211200000.0
2009-05-21 08:39:00,85.995,86.03,85.985,86.02,224600000.0
2009-05-21 08:40:00,86.015,86.02,85.985,86.005,342400000.0
2009-05-21 08:41:00,86.01,86.02,85.985,86.005,255200000.0
2009-05-21 08:42:00,86.01,86.045,86.01,86.035,244600000.0
2009-05-21 08:43:00,86.035,86.09,86.03,86.07,352200000.0
2009-05-21 08:44:00,86.07,86.105,86.06,86.085,456800000.0
2009-05-21 08:45:00,86.085,86.1,86.055,86.055,375000000.0
2009-05-21 08:46:00,86.045,86.115,86.02,86.115,529200000.0
2009-05-21 08:47:00,86.12,86.145,86.075,86.08,453400000.0
2009-05-21 08:48:00,86.09,86.115,86.08,86.115,213800000.0
2009-05-21 08:49:00,86.115,86.125,86.065,86.065,257200000.0
2009-05-21 08:50:00,86.065,86.065,86.035,86.05,206400000.0
2009-05-21 08:51:00,86.05,86.065,86.04,86.065,322400000.0
2009-05-21 08:52:00,86.065,86.08,86.05,86.055,186600000.0
2009-05-21 08:53:00,86.055,86.085,86.055,86.08,271800000.0
2009-05-21 08:54:00,86.08,86.09,86.025,86.04,226600000.0
2009-05-21 08:55:00,86.02,86.04,85.995,86.035,391800000.0
2009-05-21 08:56:00,86.03,86.05,85.985,85.995,475000000.0
2009-05-21 08:57:00,86.005,86.055,85.995,86.03,208600000.0
2009-05-21 08:58:00,86.035,86.05,85.98,85.995,345800000.0
2009-05-21 08:59:00,86.0,86.055,85.98,86.05,474000000.0
2009-05-21 09:00:00,86.05,86.05,86.0,86.045,367400000.0
2009-05-21 09:01:00,86.05,86.065,86.02,86.03,254000000.0
2009-05-21 09:02:00,86.03,86.04,85.99,86.015,228400000.0
2009-05-21 09:03:00,86.015,86.055,86.005,86.03,272800000.0
2009-05-21 09:04:00,86.03,86.035,86.01,86.02,143800000.0
2009-05-21 09:05:00,86.02,86.02,85.97,85.99,283800000.0
2009-05-21 09:06:00,85.99,86.005,85.97,86.005,244600000.0
2009-05-21 09:07:00,86.0,86.0,85.96,85.975,364600000.0
2009-05-21 09:08:00,85.975,85.995,85.945,85.995,310400000.0
2009-05-21 09:09:00,85.99,86.06,85.99,86.05,284800000.0
2009-05-21 09:10:00,86.055,86.07,86.035,86.045,307600000.0
2009-05-21 09:11:00,86.045,86.055,86.045,86.045,256400000.0
2009-05-21 09:12:00,86.05,86.14,86.05,86.14,292400000.0
2009-05-21 09:13:00,86.14,86.16,86.115,86.12,293600000.0
2009-05-21 09:14:00,86.115,86.165,86.115,86.165,305400000.0
2009-05-21 09:15:00,86.165,86.215,86.165,86.195,384000000.0
2009-05-21 09:16:00,86.205,86.24,86.205,86.22,376600000.0
2009-05-21 09:17:00,86.23,86.235,86.165,86.21,275000000.0
2009-05-21 09:18:00,86.21,86.265,86.2,86.225,383200000.0
2009-05-21 09:19:00,86.205,86.255,86.205,86.245,432600000.0
2009-05-21 09:20:00,86.245,86.245,86.23,86.235,241600000.0
2009-05-21 09:21:00,86.235,86.25,86.2,86.2,320600000.0
2009-05-21 09:22:00,86.2,86.21,86.175,86.19,340200000.0
2009-05-21 09:23:00,86.19,86.205,86.175,86.185,314400000.0
2009-05-21 09:24:00,86.18,86.22,86.175,86.21,313600000.0
2009-05-21 09:25:00,86.21,86.215,86.185,86.19,168800000.0
2009-05-21 09:26:00,86.19,86.195,86.17,86.17,333000000.0
2009-05-21 09:27:00,86.17,86.195,86.16,86.185,313200000.0
2009-05-21 09:28:00,86.205,86.26,86.195,86.215,488400000.0
2009-05-21 09:29:00,86.225,86.225,86.155,86.18,403200000.0
2009-05-21 09:30:00,86.17,86.2,86.165,86.165,338000000.0
2009-05-21 09:31:00,86.165,86.205,86.165,86.175,347200000.0
2009-05-21 09:32:00,86.175,86.195,86.175,86.18,142200000.0
2009-05-21 09:33:00,86.18,86.185,86.14,86.155,202600000.0
2009-05-21 09:34:00,86.155,86.17,86.14,86.145,266000000.0
2009-05-21 09:35:00,86.145,86.145,86.115,86.115,273800000.0
2009-05-21 09:36:00,86.12,86.135,86.09,86.11,279600000.0
2009-05-21 09:37:00,86.12,86.12,86.075,86.08,299800000.0
2009-05-21 09:38:00,86.085,86.1,86.065,86.095,288400000.0
2009-05-21 09:39:00,86.095,86.095,86.075,86.075,209600000.0
2009-05-21 09:40:00,86.075,86.08,86.015,86.03,283400000.0
2009-05-21 09:41:00,86.03,86.04,85.95,85.995,374600000.0
2009-05-21 09:42:00,86.01,86.02,85.99,85.995,306600000.0
2009-05-21 09:43:00,85.99,86.04,85.985,86.03,517600000.0
2009-05-21 09:44:00,86.02,86.065,85.99,86.055,417800000.0
2009-05-21 09:45:00,86.055,86.07,86.045,86.06,304600000.0
2009-05-21 09:46:00,86.065,86.07,86.045,86.05,224800000.0
2009-05-21 09:47:00,86.055,86.065,86.035,86.065,187200000.0
2009-05-21 09:48:00,86.07,86.08,86.045,86.06,198400000.0
2009-05-21 09:49:00,86.065,86.065,86.055,86.055,144600000.0
2009-05-21 09:50:00,86.055,86.075,86.025,86.025,286200000.0
2009-05-21 09:51:00,86.025,86.05,86.0,86.03,197800000.0
2009-05-21 09:52:00,86.035,86.11,86.035,86.1,173400000.0
2009-05-21 09:53:00,86.1,86.115,86.07,86.11,160400000.0
2009-05-21 09:54:00,86.11,86.155,86.11,86.11,177400000.0
2009-05-21 09:55:00,86.085,86.085,86.05,86.06,79600000.0
2009-05-21 09:56:00,86.055,86.08,86.05,86.06,136600000.0
2009-05-21 09:57:00,86.05,86.06,86.04,86.06,188200000.0
2009-05-21 09:58:00,86.06,86.095,86.06,86.085,205400000.0
2009-05-21 09:59:00,86.09,86.095,86.075,86.085,294800000.0
2009-05-21 10:00:00,86.09,86.1,86.07,86.075,391600000.0
2009-05-21 10:01:00,86.07,86.1,86.035,86.08,448400000.0
2009-05-21 10:02:00,86.085,86.115,86.08,86.115,236600000.0
2009-05-21 10:03:00,86.115,86.12,86.075,86.075,283200000.0
2009-05-21 10:04:00,86.075,86.115,86.075,86.11,328400000.0
2009-05-21 10:05:00,86.11,86.14,86.1,86.11,292000000.0
2009-05-21 10:06:00,86.11,86.125,86.075,86.08,312200000.0
2009-05-21 10:07:00,86.08,86.125,86.08,86.12,269800000.0
2009-05-21 10:08:00,86.12,86.165,86.11,86.14,171000000.0
2009-05-21 10:09:00,86.135,86.155,86.13,86.145,333200000.0
2009-05-21 10:10:00,86.145,86.21,86.14,86.205,266000000.0
2009-05-21 10:11:00,86.21,86.265,86.2,86.235,388200000.0
2009-05-21 10:12:00,86.235,86.235,86.16,86.16,386200000.0
2009-05-21 10:13:00,86.16,86.165,86.125,86.135,445800000.0
2009-05-21 10:14:00,86.14,86.145,86.105,86.135,342600000.0
2009-05-21 10:15:00,86.135,86.245,86.13,86.21,439200000.0
2009-05-21 10:16:00,86.21,86.225,86.15,86.17,313400000.0
2009-05-21 10:17:00,86.17,86.17,86.135,86.15,355800000.0
2009-05-21 10:18:00,86.16,86.17,86.13,86.145,429600000.0
2009-05-21 10:19:00,86.145,86.185,86.135,86.185,268000000.0
2009-05-21 10:20:00,86.185,86.25,86.14,86.245,495000000.0
2009-05-21 10:21:00,86.24,86.26,86.17,86.175,531200000.0
2009-05-21 10:22:00,86.17,86.22,86.155,86.17,432600000.0
2009-05-21 10:23:00,86.165,86.18,86.075,86.115,428000000.0
2009-05-21 10:24:00,86.135,86.135,85.995,86.01,298500000.0
2009-05-21 10:25:00,86.01,86.09,86.005,86.035,296900000.0
2009-05-21 10:26:00,86.035,86.05,85.765,85.795,279300000.0
2009-05-21 10:27:00,85.8,85.875,85.785,85.805,356700000.0
2009-05-21 10:28:00,85.8,85.95,85.79,85.945,569100000.0
2009-05-21 10:29:00,85.945,85.985,85.9,85.955,488200000.0
2009-05-21 10:30:00,85.955,85.98,85.92,85.98,412200000.0
2009-05-21 10:31:00,85.98,86.08,85.945,86.07,356000000.0
2009-05-21 10:32:00,86.07,86.095,86.02,86.095,404400000.0
2009-05-21 10:33:00,86.095,86.11,86.005,86.015,345300000.0
2009-05-21 10:34:00,86.015,86.065,85.995,86.04,389900000.0
2009-05-21 10:35:00,86.04,86.05,85.995,86.01,312600000.0
2009-05-21 10:36:00,86.04,86.04,85.95,85.975,419200000.0
2009-05-21 10:37:00,85.975,86.035,85.965,86.01,502400000.0
2009-05-21 10:38:00,86.01,86.015,85.95,85.97,395400000.0
2009-05-21 10:39:00,85.97,86.045,85.955,86.04,428800000.0
2009-05-21 10:40:00,86.045,86.05,85.99,86.005,407800000.0
2009-05-21 10:41:00,86.005,86.05,85.985,86.035,415400000.0
2009-05-21 10:42:00,86.035,86.07,85.975,86.04,337200000.0
2009-05-21 10:43:00,86.045,86.14,86.035,86.135,246400000.0
2009-05-21 10:44:00,86.135,86.135,86.085,86.11,367800000.0
2009-05-21 10:45:00,86.105,86.13,86.055,86.065,422600000.0
2009-05-21 10:46:00,86.065,86.1,86.045,86.07,390800000.0
2009-05-21 10:47:00,86.075,86.075,85.965,85.965,356200000.0
2009-05-21 10:48:00,85.965,85.97,85.895,85.935,470000000.0
2009-05-21 10:49:00,85.945,86.02,85.925,86.01,464600000.0
2009-05-21 10:50:00,86.015,86.015,85.95,85.965,389600000.0
2009-05-21 10:51:00,85.965,85.995,85.925,85.925,485600000.0
2009-05-21 10:52:00,85.925,85.995,85.92,85.99,315800000.0
2009-05-21 10:53:00,85.99,86.065,85.99,86.065,187000000.0
2009-05-21 10:54:00,86.075,86.075,85.955,85.965,361600000.0
2009-05-21 10:55:00,85.965,85.965,85.91,85.915,153000000.0
2009-05-21 10:56:00,85.91,85.92,85.865,85.89,451200000.0
2009-05-21 10:57:00,85.89,85.915,85.865,85.905,333000000.0
2009-05-21 10:58:00,85.905,85.93,85.89,85.925,382600000.0
2009-05-21 10:59:00,85.925,86.065,85.92,86.055,485200000.0
2009-05-21 11:00:00,86.05,86.13,86.035,86.105,479800000.0
2009-05-21 11:01:00,86.105,86.11,86.07,86.08,392200000.0
2009-05-21 11:02:00,86.075,86.08,86.035,86.075,444400000.0
2009-05-21 11:03:00,86.08,86.115,86.065,86.095,359600000.0
2009-05-21 11:04:00,86.095,86.125,86.08,86.105,363000000.0
2009-05-21 11:05:00,86.11,86.12,86.07,86.105,376000000.0
2009-05-21 11:06:00,86.1,86.155,86.095,86.15,458600000.0
2009-05-21 11:07:00,86.15,86.205,86.12,86.17,440600000.0
2009-05-21 11:08:00,86.165,86.165,86.08,86.08,400100000.0
2009-05-21 11:09:00,86.08,86.085,86.04,86.045,313400000.0
2009-05-21 11:10:00,86.05,86.105,86.045,86.095,259200000.0
2009-05-21 11:11:00,86.095,86.095,86.065,86.065,416400000.0
2009-05-21 11:12:00,86.06,86.065,85.97,86.015,411800000.0
2009-05-21 11:13:00,86.01,86.125,86.01,86.115,438600000.0
2009-05-21 11:14:00,86.105,86.14,86.1,86.12,363800000.0
2009-05-21 11:15:00,86.12,86.13,86.08,86.08,393400000.0
2009-05-21 11:16:00,86.085,86.12,86.075,86.095,274200000.0
2009-05-21 11:17:00,86.095,86.1,86.05,86.08,351800000.0
2009-05-21 11:18:00,86.08,86.08,86.04,86.065,335400000.0
2009-05-21 11:19:00,86.065,86.09,86.03,86.06,465200000.0
2009-05-21 11:20:00,86.05,86.05,85.885,85.885,455200000.0
2009-05-21 11:21:00,85.875,85.95,85.855,85.94,339400000.0
2009-05-21 11:22:00,85.94,86.03,85.935,86.025,212400000.0
2009-05-21 11:23:00,86.02,86.05,86.0,86.05,251200000.0
2009-05-21 11:24:00,86.05,86.11,86.05,86.095,240200000.0
2009-05-21 11:25:00,86.095,86.095,86.06,86.09,298400000.0
2009-05-21 11:26:00,86.09,86.18,86.09,86.17,498800000.0
2009-05-21 11:27:00,86.17,86.19,86.155,86.175,321000000.0
2009-05-21 11:28:00,86.18,86.205,86.165,86.175,384000000.0
2009-05-21 11:29:00,86.175,86.19,86.145,86.16,472600000.0
2009-05-21 11:30:00,86.15,86.16,86.11,86.13,431400000.0
2009-05-21 11:31:00,86.13,86.145,86.08,86.105,316200000.0
2009-05-21 11:32:00,86.105,86.105,86.045,86.055,440200001.0
2009-05-21 11:33:00,86.06,86.135,86.055,86.075,458800000.0
2009-05-21 11:34:00,86.06,86.1,86.055,86.09,306800000.0
2009-05-21 11:35:00,86.09,86.135,86.09,86.135,242200000.0
2009-05-21 11:36:00,86.135,86.135,86.1,86.1,60200000.0
2009-05-21 11:37:00,86.086,86.11,86.049,86.08,246200000.0
2009-05-21 11:38:00,86.105,86.155,86.105,86.135,337600000.0
2009-05-21 11:39:00,86.14,86.15,86.095,86.125,477600000.0
2009-05-21 11:40:00,86.115,86.115,86.07,86.08,360600000.0
2009-05-21 11:41:00,86.085,86.12,86.07,86.105,242000000.0
2009-05-21 11:42:00,86.1,86.135,86.09,86.135,307400000.0
2009-05-21 11:43:00,86.145,86.15,86.1,86.11,296000000.0
2009-05-21 11:44:00,86.11,86.115,86.085,86.115,275400000.0
2009-05-21 11:45:00,86.115,86.115,86.1,86.105,153000000.0
2009-05-21 11:46:00,86.11,86.115,86.1,86.1,234000000.0
2009-05-21 11:47:00,86.105,86.105,86.055,86.085,330000000.0
2009-05-21 11:48:00,86.095,86.095,86.045,86.07,251200000.0
2009-05-21 11:49:00,86.07,86.105,86.06,86.1,277000000.0
2009-05-21 11:50:00,86.1,86.13,86.09,86.095,304000000.0
2009-05-21 11:51:00,86.095,86.115,86.065,86.105,282200000.0
2009-05-21 11:52:00,86.105,86.11,86.085,86.09,412400000.0
2009-05-21 11:53:00,86.085,86.12,86.06,86.095,347800000.0
2009-05-21 11:54:00,86.09,86.135,86.08,86.13,291200000.0
2009-05-21 11:55:00,86.125,86.13,86.095,86.105,217800000.0
2009-05-21 11:56:00,86.105,86.12,86.06,86.085,260200000.0
2009-05-21 11:57:00,86.09,86.12,86.065,86.12,468000000.0
2009-05-21 11:58:00,86.12,86.18,86.11,86.18,334200000.0
2009-05-21 11:59:00,86.18,86.18,86.12,86.14,449800000.0
2009-05-21 12:00:00,86.14,86.18,86.135,86.175,267400000.0
2009-05-21 12:01:00,86.175,86.2,86.17,86.19,416600000.0
2009-05-21 12:02:00,86.195,86.2,86.105,86.115,443000000.0
2009-05-21 12:03:00,86.115,86.175,86.115,86.14,384800000.0
2009-05-21 12:04:00,86.14,86.15,86.105,86.11,328200000.0
2009-05-21 12:05:00,86.11,86.165,86.095,86.155,280000000.0
2009-05-21 12:06:00,86.155,86.155,86.115,86.12,293400000.0
2009-05-21 12:07:00,86.12,86.14,86.085,86.095,342000000.0
2009-05-21 12:08:00,86.095,86.095,86.055,86.065,164600000.0
2009-05-21 12:09:00,86.065,86.13,86.055,86.13,529400000.0
2009-05-21 12:10:00,86.13,86.165,86.115,86.135,477200000.0
2009-05-21 12:11:00,86.135,86.18,86.13,86.175,455000000.0
2009-05-21 12:12:00,86.175,86.21,86.16,86.16,664400000.0
2009-05-21 12:13:00,86.16,86.21,86.16,86.195,388200000.0
2009-05-21 12:14:00,86.185,86.195,86.15,86.155,358000001.0
2009-05-21 12:15:00,86.16,86.205,86.15,86.195,351600000.0
2009-05-21 12:16:00,86.195,86.195,86.08,86.08,486800000.0
2009-05-21 12:17:00,86.085,86.145,86.08,86.145,266600000.0
2009-05-21 12:18:00,86.145,86.145,86.055,86.06,317200000.0
2009-05-21 12:19:00,86.06,86.11,86.06,86.09,294200000.0
2009-05-21 12:20:00,86.09,86.19,86.09,86.135,340000000.0
2009-05-21 12:21:00,86.135,86.185,86.135,86.17,389200000.0
2009-05-21 12:22:00,86.17,86.175,86.125,86.145,548600000.0
2009-05-21 12:23:00,86.145,86.175,86.135,86.135,562600000.0
2009-05-21 12:24:00,86.135,86.15,86.13,86.13,128400000.0
2009-05-21 12:25:00,86.13,86.14,86.1,86.1,102600000.0
2009-05-21 12:26:00,86.1,86.19,86.1,86.19,266600000.0
2009-05-21 12:27:00,86.195,86.195,86.165,86.175,385600000.0
2009-05-21 12:28:00,86.175,86.2,86.14,86.145,382400000.0
2009-05-21 12:29:00,86.145,86.225,86.125,86.22,420000000.0
2009-05-21 12:30:00,86.22,86.235,86.195,86.225,323200000.0
2009-05-21 12:31:00,86.22,86.22,86.16,86.16,293400000.0
2009-05-21 12:32:00,86.145,86.28,86.14,86.27,486000000.0
2009-05-21 12:33:00,86.27,86.325,86.25,86.295,447400000.0
2009-05-21 12:34:00,86.295,86.295,86.245,86.27,417400000.0
2009-05-21 12:35:00,86.27,86.365,86.27,86.345,486200000.0
2009-05-21 12:36:00,86.35,86.35,86.315,86.335,310600000.0
2009-05-21 12:37:00,86.335,86.335,86.26,86.285,205200000.0
2009-05-21 12:38:00,86.285,86.285,86.245,86.255,328400000.0
2009-05-21 12:39:00,86.25,86.265,86.235,86.245,560800000.0
2009-05-21 12:40:00,86.245,86.265,86.16,86.195,396800000.0
2009-05-21 12:41:00,86.205,86.24,86.205,86.225,247800000.0
2009-05-21 12:42:00,86.225,86.225,86.14,86.145,270600000.0
2009-05-21 12:43:00,86.14,86.21,86.135,86.205,210200000.0
2009-05-21 12:44:00,86.205,86.26,86.205,86.245,363400000.0
2009-05-21 12:45:00,86.255,86.27,86.22,86.24,148800000.0
2009-05-21 12:46:00,86.23,86.24,86.21,86.225,180000000.0
2009-05-21 12:47:00,86.225,86.225,86.145,86.165,486200000.0
2009-05-21 12:48:00,86.165,86.195,86.155,86.175,480800000.0
2009-05-21 12:49:00,86.18,86.195,86.155,86.185,379000000.0
2009-05-21 12:50:00,86.19,86.23,86.185,86.22,432200000.0
2009-05-21 12:51:00,86.225,86.225,86.15,86.15,412400000.0
2009-05-21 12:52:00,86.165,86.19,86.13,86.18,539800000.0
2009-05-21 12:53:00,86.17,86.225,86.17,86.185,561800000.0
2009-05-21 12:54:00,86.185,86.195,86.14,86.14,398600000.0
2009-05-21 12:55:00,86.135,86.2,86.13,86.185,257800000.0
2009-05-21 12:56:00,86.19,86.195,86.17,86.18,97400000.0
2009-05-21 12:57:00,86.175,86.19,86.175,86.185,55000000.0
2009-05-21 12:58:00,86.19,86.235,86.19,86.23,261800000.0
2009-05-21 12:59:00,86.23,86.25,86.215,86.235,358800000.0
2009-05-21 13:00:00,86.23,86.255,86.225,86.255,273000000.0
2009-05-21 13:01:00,86.255,86.28,86.245,86.245,377200000.0
2009-05-21 13:02:00,86.24,86.24,86.12,86.12,407800000.0
2009-05-21 13:03:00,86.12,86.185,86.12,86.18,409600000.0
2009-05-21 13:04:00,86.18,86.18,86.165,86.17,442000000.0
2009-05-21 13:05:00,86.17,86.17,86.15,86.15,304200000.0
2009-05-21 13:06:00,86.15,86.155,86.12,86.12,200200000.0
2009-05-21 13:07:00,86.12,86.14,86.115,86.12,270800000.0
2009-05-21 13:08:00,86.12,86.14,86.09,86.095,251000000.0
2009-05-21 13:09:00,86.095,86.155,86.075,86.13,238200000.0
2009-05-21 13:10:00,86.12,86.14,86.085,86.095,214600000.0
2009-05-21 13:11:00,86.095,86.11,86.09,86.095,247000000.0
2009-05-21 13:12:00,86.095,86.1,86.055,86.07,229200000.0
2009-05-21 13:13:00,86.07,86.095,86.065,86.085,595600000.0
2009-05-21 13:14:00,86.085,86.095,86.05,86.075,490200000.0
2009-05-21 13:15:00,86.08,86.115,86.08,86.1,433600000.0
2009-05-21 13:16:00,86.1,86.125,86.08,86.085,314400000.0
2009-05-21 13:17:00,86.075,86.085,86.035,86.07,526200000.0
2009-05-21 13:18:00,86.065,86.13,86.05,86.1,301000000.0
2009-05-21 13:19:00,86.1,86.115,86.09,86.1,236800000.0
2009-05-21 13:20:00,86.105,86.12,86.07,86.11,254200000.0
2009-05-21 13:21:00,86.11,86.115,86.1,86.105,181200000.0
2009-05-21 13:22:00,86.1,86.13,86.08,86.12,198600000.0
2009-05-21 13:23:00,86.12,86.14,86.105,86.14,216000000.0
2009-05-21 13:24:00,86.14,86.145,86.11,86.12,306200000.0
2009-05-21 13:25:00,86.125,86.125,86.08,86.09,306400000.0
2009-05-21 13:26:00,86.085,86.125,86.07,86.095,402200000.0
2009-05-21 13:27:00,86.095,86.12,86.085,86.12,361600000.0
2009-05-21 13:28:00,86.105,86.125,86.1,86.115,278200000.0
2009-05-21 13:29:00,86.115,86.13,86.09,86.09,344400000.0
2009-05-21 13:30:00,86.095,86.105,86.08,86.1,358800000.0
2009-05-21 13:31:00,86.1,86.18,86.1,86.155,293000000.0
2009-05-21 13:32:00,86.155,86.17,86.135,86.14,316200000.0
2009-05-21 13:33:00,86.14,86.165,86.135,86.155,600000000.0
2009-05-21 13:34:00,86.155,86.165,86.13,86.15,354400000.0
2009-05-21 13:35:00,86.15,86.155,86.135,86.15,306600000.0
2009-05-21 13:36:00,86.155,86.155,86.115,86.155,386200000.0
2009-05-21 13:37:00,86.16,86.18,86.14,86.175,491200000.0
2009-05-21 13:38:00,86.17,86.17,86.13,86.145,511800000.0
2009-05-21 13:39:00,86.145,86.145,86.075,86.085,493200000.0
2009-05-21 13:40:00,86.085,86.095,86.06,86.09,340400000.0
2009-05-21 13:41:00,86.09,86.13,86.085,86.13,428400000.0
2009-05-21 13:42:00,86.13,86.135,86.07,86.07,298000000.0
2009-05-21 13:43:00,86.07,86.09,86.06,86.06,316600000.0
2009-05-21 13:44:00,86.06,86.08,86.055,86.06,219400000.0
2009-05-21 13:45:00,86.06,86.06,85.97,85.97,409200000.0
2009-05-21 13:46:00,85.97,86.005,85.965,86.0,465200000.0
2009-05-21 13:47:00,85.995,86.02,85.99,86.015,446600000.0
2009-05-21 13:48:00,86.015,86.04,86.0,86.03,380000000.0
2009-05-21 13:49:00,86.03,86.075,86.03,86.055,426200000.0
2009-05-21 13:50:00,86.07,86.135,86.065,86.07,461800000.0
2009-05-21 13:51:00,86.065,86.115,86.065,86.09,384200000.0
2009-05-21 13:52:00,86.1,86.1,86.075,86.1,329000000.0
2009-05-21 13:53:00,86.1,86.125,86.09,86.115,191800000.0
2009-05-21 13:54:00,86.115,86.13,86.11,86.115,138000000.0
2009-05-21 13:55:00,86.115,86.145,86.1,86.115,317800000.0
2009-05-21 13:56:00,86.115,86.175,86.115,86.165,160800000.0
2009-05-21 13:57:00,86.165,86.235,86.155,86.21,270800000.0
2009-05-21 13:58:00,86.21,86.21,86.155,86.175,261000000.0
2009-05-21 13:59:00,86.17,86.17,86.105,86.11,354200000.0
2009-05-21 14:00:00,86.11,86.12,86.075,86.085,463800000.0
2009-05-21 14:01:00,86.085,86.115,86.075,86.115,315600000.0
2009-05-21 14:02:00,86.115,86.14,86.095,86.095,313800000.0
2009-05-21 14:03:00,86.105,86.125,86.085,86.105,279600000.0
2009-05-21 14:04:00,86.115,86.15,86.11,86.135,283000000.0
2009-05-21 14:05:00,86.135,86.18,86.13,86.155,551600000.0
2009-05-21 14:06:00,86.16,86.205,86.16,86.185,324000000.0
2009-05-21 14:07:00,86.19,86.2,86.17,86.195,311800000.0
2009-05-21 14:08:00,86.195,86.225,86.19,86.21,189200000.0
2009-05-21 14:09:00,86.205,86.23,86.205,86.225,284200000.0
2009-05-21 14:10:00,86.225,86.23,86.215,86.225,291000000.0
2009-05-21 14:11:00,86.225,86.225,86.175,86.175,349000000.0
2009-05-21 14:12:00,86.185,86.2,86.175,86.19,362400000.0
2009-05-21 14:13:00,86.19,86.2,86.175,86.2,221400000.0
2009-05-21 14:14:00,86.195,86.215,86.19,86.195,261000000.0
2009-05-21 14:15:00,86.205,86.22,86.185,86.195,264400000.0
2009-05-21 14:16:00,86.195,86.225,86.19,86.2,409000000.0
2009-05-21 14:17:00,86.2,86.23,86.19,86.205,531800000.0
2009-05-21 14:18:00,86.205,86.21,86.2,86.21,372200000.0
2009-05-21 14:19:00,86.205,86.24,86.195,86.23,535200000.0
2009-05-21 14:20:00,86.23,86.255,86.21,86.215,306200000.0
2009-05-21 14:21:00,86.215,86.215,86.185,86.195,508400000.0
2009-05-21 14:22:00,86.195,86.21,86.175,86.18,443600000.0
2009-05-21 14:23:00,86.185,86.21,86.17,86.205,322200000.0
2009-05-21 14:24:00,86.21,86.225,86.185,86.185,409200000.0
2009-05-21 14:25:00,86.185,86.19,86.14,86.15,217000000.0
2009-05-21 14:26:00,86.145,86.15,86.145,86.15,199200000.0
2009-05-21 14:27:00,86.145,86.175,86.145,86.16,163600000.0
2009-05-21 14:28:00,86.16,86.165,86.155,86.165,66200000.0
2009-05-21 14:29:00,86.16,86.18,86.16,86.175,204600000.0
2009-05-21 14:30:00,86.18,86.18,86.085,86.115,483200000.0
2009-05-21 14:31:00,86.115,86.13,86.075,86.105,558200000.0
2009-05-21 14:32:00,86.105,86.13,86.075,86.085,369800000.0
2009-05-21 14:33:00,86.08,86.095,86.065,86.095,226400000.0
2009-05-21 14:34:00,86.095,86.095,85.995,86.0,600600000.0
2009-05-21 14:35:00,86.01,86.04,86.0,86.03,340200000.0
2009-05-21 14:36:00,86.035,86.05,86.025,86.04,293600000.0
2009-05-21 14:37:00,86.04,86.085,86.035,86.065,230400000.0
2009-05-21 14:38:00,86.065,86.075,86.035,86.065,367800000.0
2009-05-21 14:39:00,86.06,86.09,86.05,86.065,317000000.0
2009-05-21 14:40:00,86.065,86.105,86.06,86.1,374800000.0
2009-05-21 14:41:00,86.105,86.105,86.06,86.075,274400000.0
2009-05-21 14:42:00,86.075,86.085,86.025,86.025,341200000.0
2009-05-21 14:43:00,86.025,86.035,85.975,85.99,237600000.0
2009-05-21 14:44:00,85.99,85.995,85.98,85.995,411400000.0
2009-05-21 14:45:00,85.995,86.005,85.98,85.98,222800000.0
2009-05-21 14:46:00,85.985,85.985,85.915,85.93,301200000.0
2009-05-21 14:47:00,85.925,85.94,85.855,85.86,388400000.0
2009-05-21 14:48:00,85.86,85.865,85.8,85.835,513400000.0
2009-05-21 14:49:00,85.835,85.895,85.82,85.895,451600000.0
2009-05-21 14:50:00,85.895,85.915,85.875,85.89,230000000.0
2009-05-21 14:51:00,85.895,85.905,85.86,85.86,300400000.0
2009-05-21 14:52:00,85.865,85.87,85.77,85.775,385000000.0
2009-05-21 14:53:00,85.775,85.79,85.76,85.775,399600000.0
2009-05-21 14:54:00,85.775,85.785,85.74,85.745,392800000.0
2009-05-21 14:55:00,85.745,85.785,85.74,85.76,425000000.0
2009-05-21 14:56:00,85.76,85.82,85.74,85.8,421200000.0
2009-05-21 14:57:00,85.8,85.83,85.785,85.83,227800000.0
2009-05-21 14:58:00,85.84,85.845,85.8,85.815,328600000.0
2009-05-21 14:59:00,85.815,85.825,85.78,85.805,249000000.0
2009-05-21 15:00:00,85.805,85.82,85.78,85.795,413400000.0
2009-05-21 15:01:00,85.795,85.795,85.735,85.74,360200000.0
2009-05-21 15:02:00,85.75,85.75,85.71,85.745,491000000.0
2009-05-21 15:03:00,85.745,85.76,85.705,85.75,412000000.0
2009-05-21 15:04:00,85.75,85.76,85.72,85.755,519000000.0
2009-05-21 15:05:00,85.755,85.76,85.73,85.755,358600000.0
2009-05-21 15:06:00,85.755,85.765,85.655,85.675,357000000.0
2009-05-21 15:07:00,85.68,85.745,85.665,85.745,287400000.0
2009-05-21 15:08:00,85.745,85.765,85.735,85.76,248200000.0
2009-05-21 15:09:00,85.76,85.76,85.71,85.715,208000000.0
2009-05-21 15:10:00,85.715,85.73,85.7,85.715,226600000.0
2009-05-21 15:11:00,85.715,85.745,85.7,85.74,384600000.0
2009-05-21 15:12:00,85.73,85.755,85.68,85.69,324500000.0
2009-05-21 15:13:00,85.69,85.755,85.69,85.745,294600000.0
2009-05-21 15:14:00,85.75,85.78,85.75,85.765,217000000.0
2009-05-21 15:15:00,85.76,85.76,85.72,85.72,314400000.0
2009-05-21 15:16:00,85.725,85.735,85.72,85.73,124400000.0
2009-05-21 15:17:00,85.735,85.735,85.66,85.7,432400000.0
2009-05-21 15:18:00,85.7,85.725,85.675,85.69,209000000.0
2009-05-21 15:19:00,85.68,85.69,85.59,85.615,248000000.0
2009-05-21 15:20:00,85.615,85.64,85.59,85.635,417600000.0
2009-05-21 15:21:00,85.63,85.67,85.625,85.66,389600000.0
2009-05-21 15:22:00,85.66,85.71,85.64,85.695,271600000.0
2009-05-21 15:23:00,85.695,85.695,85.67,85.68,316600000.0
2009-05-21 15:24:00,85.69,85.705,85.67,85.69,194400000.0
2009-05-21 15:25:00,85.69,85.805,85.69,85.8,217000000.0
2009-05-21 15:26:00,85.805,85.865,85.8,85.865,279800000.0
2009-05-21 15:27:00,85.865,85.9,85.855,85.885,375600000.0
2009-05-21 15:28:00,85.88,85.885,85.83,85.835,278600000.0
2009-05-21 15:29:00,85.835,85.86,85.82,85.84,175500000.0
2009-05-21 15:30:00,85.835,85.865,85.815,85.84,336200000.0
2009-05-21 15:31:00,85.84,85.845,85.775,85.795,303400000.0
2009-05-21 15:32:00,85.795,85.805,85.775,85.805,343800000.0
2009-05-21 15:33:00,85.805,85.805,85.78,85.79,248200000.0
2009-05-21 15:34:00,85.79,85.865,85.785,85.855,356200000.0
2009-05-21 15:35:00,85.86,85.895,85.83,85.84,360600000.0
2009-05-21 15:36:00,85.84,85.87,85.83,85.845,504000000.0
2009-05-21 15:37:00,85.855,85.855,85.795,85.805,542000000.0
2009-05-21 15:38:00,85.805,85.855,85.76,85.845,404600000.0
2009-05-21 15:39:00,85.835,85.875,85.82,85.825,342600000.0
2009-05-21 15:40:00,85.825,85.865,85.815,85.825,364600000.0
2009-05-21 15:41:00,85.82,85.85,85.79,85.825,430600000.0
2009-05-21 15:42:00,85.825,85.915,85.825,85.895,393200000.0
2009-05-21 15:43:00,85.91,85.91,85.85,85.855,361400000.0
2009-05-21 15:44:00,85.85,85.905,85.845,85.885,463400000.0
2009-05-21 15:45:00,85.885,85.935,85.885,85.905,509400000.0
2009-05-21 15:46:00,85.9,85.945,85.885,85.945,461400000.0
2009-05-21 15:47:00,85.945,85.96,85.89,85.96,398400000.0
2009-05-21 15:48:00,85.96,85.96,85.9,85.935,491800000.0
2009-05-21 15:49:00,85.935,85.96,85.91,85.94,339000000.0
2009-05-21 15:50:00,85.945,85.97,85.945,85.95,344000000.0
2009-05-21 15:51:00,85.96,85.97,85.905,85.96,364000000.0
2009-05-21 15:52:00,85.96,85.965,85.685,85.685,502800000.0
2009-05-21 15:53:00,85.68,85.705,85.63,85.7,408400000.0
2009-05-21 15:54:00,85.7,85.75,85.665,85.67,470400000.0
2009-05-21 15:55:00,85.665,85.7,85.65,85.67,322800000.0
2009-05-21 15:56:00,85.67,85.695,85.655,85.685,369000000.0
2009-05-21 15:57:00,85.68,85.705,85.64,85.64,357500000.0
2009-05-21 15:58:00,85.65,85.695,85.64,85.685,331000000.0
2009-05-21 15:59:00,85.685,85.685,85.485,85.52,318700000.0
2009-05-21 16:00:00,85.555,85.825,85.55,85.64,421000000.0
2009-05-21 16:01:00,85.63,85.775,85.63,85.685,366900000.0
2009-05-21 16:02:00,85.69,85.715,85.63,85.675,462800000.0
2009-05-21 16:03:00,85.675,85.74,85.625,85.665,570200000.0
2009-05-21 16:04:00,85.665,85.72,85.635,85.675,437000000.0
2009-05-21 16:05:00,85.68,85.825,85.68,85.8,488000000.0
2009-05-21 16:06:00,85.795,85.815,85.78,85.8,354600000.0
2009-05-21 16:07:00,85.8,85.84,85.775,85.78,197200000.0
2009-05-21 16:08:00,85.785,85.8,85.74,85.75,234000000.0
2009-05-21 16:09:00,85.76,85.805,85.75,85.77,233000000.0
2009-05-21 16:10:00,85.78,85.84,85.775,85.84,238800000.0
2009-05-21 16:11:00,85.84,85.84,85.78,85.805,118800000.0
2009-05-21 16:12:00,85.8,85.825,85.79,85.8,206000000.0
2009-05-21 16:13:00,85.8,85.8,85.745,85.755,151800000.0
2009-05-21 16:14:00,85.755,85.82,85.755,85.76,176400000.0
2009-05-21 16:15:00,85.755,85.775,85.725,85.765,229400000.0
2009-05-21 16:16:00,85.765,85.77,85.725,85.73,317200000.0
2009-05-21 16:17:00,85.73,85.76,85.7,85.71,258200000.0
2009-05-21 16:18:00,85.71,85.725,85.68,85.69,246800000.0
2009-05-21 16:19:00,85.69,85.695,85.64,85.645,277200000.0
2009-05-21 16:20:00,85.64,85.655,85.61,85.645,190000000.0
2009-05-21 16:21:00,85.64,85.695,85.64,85.69,182200000.0
2009-05-21 16:22:00,85.69,85.69,85.635,85.645,159400000.0
2009-05-21 16:23:00,85.64,85.655,85.565,85.565,337000000.0
2009-05-21 16:24:00,85.585,85.62,85.575,85.575,243200000.0
2009-05-21 16:25:00,85.58,85.615,85.575,85.605,255000000.0
2009-05-21 16:26:00,85.61,85.625,85.575,85.625,203400000.0
2009-05-21 16:27:00,85.625,85.64,85.575,85.575,153200000.0
2009-05-21 16:28:00,85.58,85.61,85.58,85.6,140600000.0
2009-05-21 16:29:00,85.595,85.6,85.57,85.575,195800000.0
2009-05-21 16:30:00,85.575,85.62,85.555,85.6,171400000.0
2009-05-21 16:31:00,85.595,85.6,85.59,85.6,134000000.0
2009-05-21 16:32:00,85.6,85.69,85.6,85.67,262800000.0
2009-05-21 16:33:00,85.675,85.71,85.65,85.7,330000000.0
2009-05-21 16:34:00,85.705,85.705,85.66,85.705,343000000.0
2009-05-21 16:35:00,85.71,85.71,85.64,85.64,324600000.0
2009-05-21 16:36:00,85.64,85.645,85.605,85.61,391800000.0
2009-05-21 16:37:00,85.615,85.65,85.605,85.65,435600000.0
2009-05-21 16:38:00,85.655,85.68,85.64,85.64,346600000.0
2009-05-21 16:39:00,85.65,85.69,85.64,85.685,219200000.0
2009-05-21 16:40:00,85.685,85.755,85.685,85.75,285000000.0
2009-05-21 16:41:00,85.76,85.8,85.725,85.795,345000000.0
2009-05-21 16:42:00,85.79,85.79,85.715,85.715,274400000.0
2009-05-21 16:43:00,85.71,85.725,85.67,85.715,417800000.0
2009-05-21 16:44:00,85.715,85.755,85.715,85.75,208800000.0
2009-05-21 16:45:00,85.75,85.775,85.735,85.735,312000000.0
2009-05-21 16:46:00,85.73,85.795,85.725,85.775,455000000.0
2009-05-21 16:47:00,85.775,85.785,85.745,85.755,270400000.0
2009-05-21 16:48:00,85.755,85.82,85.755,85.81,365000000.0
2009-05-21 16:49:00,85.815,85.83,85.79,85.805,344600000.0
2009-05-21 16:50:00,85.81,85.815,85.74,85.74,363400000.0
2009-05-21 16:51:00,85.74,85.77,85.71,85.71,479000000.0
2009-05-21 16:52:00,85.71,85.73,85.695,85.725,405000000.0
2009-05-21 16:53:00,85.725,85.75,85.71,85.72,293400000.0
2009-05-21 16:54:00,85.725,85.735,85.705,85.72,312200000.0
2009-05-21 16:55:00,85.72,85.725,85.66,85.67,296800000.0
2009-05-21 16:56:00,85.675,85.71,85.665,85.71,407800000.0
2009-05-21 16:57:00,85.71,85.715,85.67,85.67,286800000.0
2009-05-21 16:58:00,85.67,85.71,85.665,85.685,348000000.0
2009-05-21 16:59:00,85.685,85.725,85.685,85.7,312800000.0
2009-05-21 17:00:00,85.7,85.705,85.675,85.69,209600000.0
2009-05-21 17:01:00,85.69,85.715,85.675,85.7,289000000.0
2009-05-21 17:02:00,85.7,85.71,85.665,85.665,297000000.0
2009-05-21 17:03:00,85.665,85.675,85.64,85.65,355900000.0
2009-05-21 17:04:00,85.65,85.715,85.65,85.67,396600000.0
2009-05-21 17:05:00,85.665,85.735,85.655,85.735,278200000.0
2009-05-21 17:06:00,85.735,85.74,85.685,85.73,232000000.0
2009-05-21 17:07:00,85.725,85.76,85.66,85.66,357800000.0
2009-05-21 17:08:00,85.66,85.67,85.64,85.66,245900000.0
2009-05-21 17:09:00,85.66,85.69,85.645,85.67,191600000.0
2009-05-21 17:10:00,85.655,85.67,85.64,85.665,208200000.0
2009-05-21 17:11:00,85.675,85.71,85.665,85.705,154200000.0
2009-05-21 17:12:00,85.715,85.76,85.69,85.76,172800000.0
2009-05-21 17:13:00,85.76,85.775,85.735,85.76,217400000.0
2009-05-21 17:14:00,85.76,85.82,85.76,85.805,222600000.0
2009-05-21 17:15:00,85.815,85.815,85.79,85.815,279200000.0
2009-05-21 17:16:00,85.815,85.815,85.8,85.805,218800000.0
2009-05-21 17:17:00,85.805,85.82,85.755,85.76,330800000.0
2009-05-21 17:18:00,85.76,85.78,85.74,85.78,336000000.0
2009-05-21 17:19:00,85.78,85.815,85.78,85.81,331800000.0
2009-05-21 17:20:00,85.81,85.875,85.805,85.87,264200000.0
2009-05-21 17:21:00,85.87,85.895,85.85,85.85,154200000.0
2009-05-21 17:22:00,85.85,85.85,85.83,85.835,160200000.0
2009-05-21 17:23:00,85.835,85.92,85.825,85.915,271800000.0
2009-05-21 17:24:00,85.905,85.99,85.88,85.99,252800000.0
2009-05-21 17:25:00,85.995,86.0,85.95,85.96,400800000.0
2009-05-21 17:26:00,85.96,86.015,85.96,85.995,424400000.0
2009-05-21 17:27:00,85.995,85.995,85.955,85.955,393600000.0
2009-05-21 17:28:00,85.955,86.005,85.945,85.975,353200000.0
2009-05-21 17:29:00,85.975,85.98,85.935,85.965,165600000.0
2009-05-21 17:30:00,85.955,85.975,85.93,85.945,160800000.0
2009-05-21 17:31:00,85.945,85.945,85.9,85.905,174400000.0
2009-05-21 17:32:00,85.9,85.935,85.89,85.89,174800000.0
2009-05-21 17:33:00,85.885,85.94,85.885,85.94,342200000.0
2009-05-21 17:34:00,85.94,85.945,85.92,85.925,461200000.0
2009-05-21 17:35:00,85.93,85.99,85.93,85.95,447799999.0
2009-05-21 17:36:00,85.95,86.04,85.95,86.04,461400000.0
2009-05-21 17:37:00,86.04,86.09,86.025,86.09,598000000.0
2009-05-21 17:38:00,86.085,86.18,86.08,86.165,509000000.0
2009-05-21 17:39:00,86.17,86.18,86.13,86.145,459600000.0
2009-05-21 17:40:00,86.155,86.22,86.155,86.18,505800000.0
2009-05-21 17:41:00,86.185,86.32,86.175,86.3,528800000.0
2009-05-21 17:42:00,86.29,86.29,86.24,86.26,486400000.0
2009-05-21 17:43:00,86.26,86.29,86.25,86.255,436800000.0
2009-05-21 17:44:00,86.255,86.28,86.24,86.255,420800000.0
2009-05-21 17:45:00,86.255,86.255,86.21,86.215,529000001.0
2009-05-21 17:46:00,86.215,86.255,86.19,86.23,517200000.0
2009-05-21 17:47:00,86.235,86.245,86.21,86.21,419000000.0
2009-05-21 17:48:00,86.205,86.235,86.19,86.235,442000000.0
2009-05-21 17:49:00,86.235,86.24,86.18,86.2,482000000.0
2009-05-21 17:50:00,86.195,86.23,86.195,86.23,459800000.0
2009-05-21 17:51:00,86.24,86.265,86.235,86.265,567200000.0
2009-05-21 17:52:00,86.265,86.275,86.24,86.25,375800000.0
2009-05-21 17:53:00,86.25,86.255,86.215,86.225,396400000.0
2009-05-21 17:54:00,86.225,86.245,86.175,86.19,485600000.0
2009-05-21 17:55:00,86.19,86.235,86.19,86.205,446000000.0
2009-05-21 17:56:00,86.205,86.225,86.2,86.225,365000000.0
2009-05-21 17:57:00,86.225,86.24,86.21,86.22,293000000.0
2009-05-21 17:58:00,86.22,86.26,86.215,86.245,163200000.0
2009-05-21 17:59:00,86.245,86.27,86.24,86.25,97200000.0
2009-05-21 18:00:00,86.25,86.3,86.245,86.275,140200000.0
2009-05-21 18:01:00,86.27,86.31,86.255,86.305,194200000.0
2009-05-21 18:02:00,86.305,86.32,86.255,86.275,177400000.0
2009-05-21 18:03:00,86.275,86.275,86.25,86.26,88600000.0
2009-05-21 18:04:00,86.26,86.33,86.245,86.32,214200000.0
2009-05-21 18:05:00,86.325,86.34,86.28,86.285,135000000.0
2009-05-21 18:06:00,86.285,86.3,86.27,86.275,141800000.0
2009-05-21 18:07:00,86.275,86.315,86.27,86.315,352200000.0
2009-05-21 18:08:00,86.31,86.32,86.285,86.31,181000000.0
2009-05-21 18:09:00,86.315,86.385,86.285,86.385,285000000.0
2009-05-21 18:10:00,86.385,86.425,86.37,86.395,272000000.0
2009-05-21 18:11:00,86.385,86.415,86.365,86.39,167200000.0
2009-05-21 18:12:00,86.385,86.44,86.375,86.42,156200000.0
2009-05-21 18:13:00,86.4,86.415,86.365,86.37,175800000.0
2009-05-21 18:14:00,86.37,86.37,86.33,86.335,90200000.0
2009-05-21 18:15:00,86.33,86.34,86.305,86.32,135000000.0
2009-05-21 18:16:00,86.315,86.355,86.295,86.315,179000000.0
2009-05-21 18:17:00,86.32,86.35,86.305,86.335,339800000.0
2009-05-21 18:18:00,86.325,86.325,86.285,86.3,74600000.0
2009-05-21 18:19:00,86.295,86.33,86.295,86.315,88200000.0
2009-05-21 18:20:00,86.315,86.33,86.3,86.31,85200000.0
2009-05-21 18:21:00,86.31,86.325,86.305,86.325,154400000.0
2009-05-21 18:22:00,86.325,86.345,86.31,86.31,197200000.0
2009-05-21 18:23:00,86.31,86.315,86.285,86.295,115200000.0
2009-05-21 18:24:00,86.295,86.34,86.29,86.34,157600000.0
2009-05-21 18:25:00,86.34,86.34,86.315,86.32,144200000.0
2009-05-21 18:26:00,86.315,86.325,86.285,86.285,140200000.0
2009-05-21 18:27:00,86.285,86.29,86.25,86.26,101600000.0
2009-05-21 18:28:00,86.26,86.26,86.225,86.24,126000000.0
2009-05-21 18:29:00,86.23,86.28,86.23,86.275,116600000.0
2009-05-21 18:30:00,86.275,86.275,86.245,86.26,306000000.0
2009-05-21 18:31:00,86.255,86.295,86.255,86.285,486400000.0
2009-05-21 18:32:00,86.285,86.33,86.28,86.32,159000000.0
2009-05-21 18:33:00,86.32,86.37,86.315,86.36,113600000.0
2009-05-21 18:34:00,86.36,86.37,86.31,86.315,298800000.0
2009-05-21 18:35:00,86.315,86.4,86.315,86.38,162400000.0
2009-05-21 18:36:00,86.375,86.445,86.37,86.42,224200000.0
2009-05-21 18:37:00,86.42,86.435,86.39,86.405,183200000.0
2009-05-21 18:38:00,86.405,86.465,86.4,86.465,177200000.0
2009-05-21 18:39:00,86.46,86.47,86.435,86.44,362500000.0
2009-05-21 18:40:00,86.44,86.48,86.43,86.475,500400000.0
2009-05-21 18:41:00,86.475,86.54,86.47,86.49,323800000.0
2009-05-21 18:42:00,86.49,86.505,86.45,86.49,200000000.0
2009-05-21 18:43:00,86.48,86.48,86.425,86.43,143600000.0
2009-05-21 18:44:00,86.435,86.465,86.43,86.44,119200000.0
2009-05-21 18:45:00,86.45,86.455,86.405,86.41,143800000.0
2009-05-21 18:46:00,86.405,86.435,86.39,86.43,211800000.0
2009-05-21 18:47:00,86.425,86.455,86.405,86.425,201800000.0
2009-05-21 18:48:00,86.435,86.445,86.19,86.3,308100000.0
2009-05-21 18:49:00,86.295,86.34,86.265,86.315,225200000.0
2009-05-21 18:50:00,86.315,86.455,86.315,86.4,253000000.0
2009-05-21 18:51:00,86.39,86.44,86.365,86.425,203400000.0
2009-05-21 18:52:00,86.425,86.435,86.38,86.38,186000000.0
2009-05-21 18:53:00,86.375,86.385,86.33,86.33,147600000.0
2009-05-21 18:54:00,86.33,86.415,86.33,86.39,205600000.0
2009-05-21 18:55:00,86.4,86.435,86.39,86.39,93000000.0
2009-05-21 18:56:00,86.395,86.435,86.37,86.43,149600000.0
2009-05-21 18:57:00,86.435,86.44,86.33,86.35,194400000.0
2009-05-21 18:58:00,86.355,86.41,86.355,86.37,97000000.0
2009-05-21 18:59:00,86.37,86.37,86.315,86.33,170600000.0
2009-05-21 19:00:00,86.325,86.39,86.315,86.375,209000000.0
2009-05-21 19:01:00,86.375,86.42,86.37,86.38,131200000.0
2009-05-21 19:02:00,86.385,86.425,86.385,86.4,107000000.0
2009-05-21 19:03:00,86.4,86.425,86.36,86.36,250200000.0
2009-05-21 19:04:00,86.365,86.38,86.335,86.34,97200000.0
2009-05-21 19:05:00,86.34,86.355,86.31,86.35,144800000.0
2009-05-21 19:06:00,86.345,86.345,86.255,86.26,208400000.0
2009-05-21 19:07:00,86.265,86.345,86.26,86.305,108000000.0
2009-05-21 19:08:00,86.305,86.32,86.28,86.305,157200000.0
2009-05-21 19:09:00,86.3,86.32,86.28,86.31,134800000.0
2009-05-21 19:10:00,86.31,86.335,86.31,86.325,56800000.0
2009-05-21 19:11:00,86.325,86.355,86.31,86.315,440400000.0
2009-05-21 19:12:00,86.315,86.315,86.285,86.305,306800000.0
2009-05-21 19:13:00,86.305,86.315,86.275,86.29,283000000.0
2009-05-21 19:14:00,86.285,86.29,86.255,86.28,206800000.0
2009-05-21 19:15:00,86.28,86.305,86.24,86.305,217200000.0
2009-05-21 19:16:00,86.305,86.305,86.28,86.295,126800000.0
2009-05-21 19:17:00,86.295,86.32,86.285,86.32,296800000.0
2009-05-21 19:18:00,86.325,86.335,86.28,86.28,323000000.0
2009-05-21 19:19:00,86.28,86.31,86.28,86.31,341800000.0
2009-05-21 19:20:00,86.315,86.365,86.31,86.345,330600000.0
2009-05-21 19:21:00,86.345,86.345,86.305,86.305,363000000.0
2009-05-21 19:22:00,86.305,86.31,86.23,86.24,183600000.0
2009-05-21 19:23:00,86.24,86.245,86.22,86.22,125000000.0
2009-05-21 19:24:00,86.22,86.255,86.215,86.255,77400000.0
2009-05-21 19:25:00,86.255,86.28,86.25,86.27,84400000.0
2009-05-21 19:26:00,86.27,86.275,86.235,86.235,54800000.0
2009-05-21 19:27:00,86.23,86.27,86.23,86.265,53200000.0
2009-05-21 19:28:00,86.265,86.275,86.245,86.25,61200000.0
2009-05-21 19:29:00,86.25,86.315,86.245,86.3,175800000.0
2009-05-21 19:30:00,86.3,86.32,86.275,86.275,126400000.0
2009-05-21 19:31:00,86.28,86.295,86.275,86.295,115000000.0
2009-05-21 19:32:00,86.295,86.315,86.285,86.315,85600000.0
2009-05-21 19:33:00,86.31,86.31,86.255,86.26,61000000.0
2009-05-21 19:34:00,86.26,86.28,86.26,86.27,109000000.0
2009-05-21 19:35:00,86.27,86.28,86.245,86.255,99000000.0
2009-05-21 19:36:00,86.255,86.255,86.23,86.23,110000000.0
2009-05-21 19:37:00,86.26,86.29,86.245,86.285,245200000.0
2009-05-21 19:38:00,86.285,86.3,86.285,86.295,68400000.0
2009-05-21 19:39:00,86.295,86.305,86.255,86.29,119200000.0
2009-05-21 19:40:00,86.3,86.315,86.295,86.31,47200000.0
2009-05-21 19:41:00,86.295,86.325,86.295,86.325,86600000.0
2009-05-21 19:42:00,86.33,86.335,86.315,86.325,93800000.0
2009-05-21 19:43:00,86.32,86.32,86.305,86.32,72000000.0
2009-05-21 19:44:00,86.32,86.355,86.31,86.35,83800000.0
2009-05-21 19:45:00,86.345,86.35,86.315,86.32,56000000.0
2009-05-21 19:46:00,86.33,86.345,86.31,86.315,171800000.0
2009-05-21 19:47:00,86.315,86.32,86.31,86.31,48200000.0
2009-05-21 19:48:00,86.305,86.305,86.28,86.29,133800000.0
2009-05-21 19:49:00,86.32,86.395,86.31,86.39,144200000.0
2009-05-21 19:50:00,86.39,86.39,86.335,86.35,175200000.0
2009-05-21 19:51:00,86.35,86.355,86.335,86.34,104800000.0
2009-05-21 19:52:00,86.33,86.39,86.33,86.38,187800000.0
2009-05-21 19:53:00,86.38,86.43,86.38,86.425,178000000.0
2009-05-21 19:54:00,86.42,86.42,86.385,86.385,134900000.0
2009-05-21 19:55:00,86.39,86.39,86.375,86.385,192000000.0
2009-05-21 19:56:00,86.385,86.395,86.37,86.37,355200000.0
2009-05-21 19:57:00,86.37,86.38,86.305,86.355,399400000.0
2009-05-21 19:58:00,86.355,86.36,86.345,86.345,333600000.0
2009-05-21 19:59:00,86.345,86.375,86.335,86.36,486400000.0
2009-05-21 20:00:00,86.365,86.365,86.205,86.215,527400000.0
2009-05-21 20:01:00,86.18,86.2,86.16,86.18,536800000.0
2009-05-21 20:02:00,86.19,86.225,86.19,86.21,359600000.0
2009-05-21 20:03:00,86.21,86.21,86.125,86.155,514600000.0
2009-05-21 20:04:00,86.155,86.19,86.135,86.165,413400000.0
2009-05-21 20:05:00,86.17,86.205,86.145,86.16,601200000.0
2009-05-21 20:06:00,86.155,86.195,86.155,86.16,569400001.0
2009-05-21 20:07:00,86.16,86.165,86.12,86.15,523200000.0
2009-05-21 20:08:00,86.155,86.155,86.085,86.09,495600000.0
2009-05-21 20:09:00,86.095,86.135,86.06,86.135,521900000.0
2009-05-21 20:10:00,86.14,86.16,86.11,86.12,377400000.0
2009-05-21 20:11:00,86.12,86.165,86.095,86.165,457800000.0
2009-05-21 20:12:00,86.165,86.17,86.125,86.135,432800000.0
2009-05-21 20:13:00,86.14,86.14,86.105,86.12,90800000.0
2009-05-21 20:14:00,86.115,86.13,86.115,86.12,94200000.0
2009-05-21 20:15:00,86.125,86.13,86.1,86.105,153000000.0
2009-05-21 20:16:00,86.095,86.11,86.07,86.075,593200000.0
2009-05-21 20:17:00,86.08,86.115,86.05,86.115,328800000.0
2009-05-21 20:18:00,86.11,86.145,86.105,86.135,71200000.0
2009-05-21 20:19:00,86.14,86.14,86.055,86.11,198200000.0
2009-05-21 20:20:00,86.115,86.125,86.055,86.09,203400000.0
2009-05-21 20:21:00,86.095,86.105,86.07,86.09,114000000.0
2009-05-21 20:22:00,86.095,86.115,86.08,86.1,112000000.0
2009-05-21 20:23:00,86.1,86.145,86.1,86.125,195800000.0
2009-05-21 20:24:00,86.125,86.15,86.12,86.135,105200000.0
2009-05-21 20:25:00,86.135,86.15,86.13,86.145,285800000.0
2009-05-21 20:26:00,86.15,86.19,86.145,86.19,101200000.0
2009-05-21 20:27:00,86.19,86.19,86.155,86.165,70200000.0
2009-05-21 20:28:00,86.165,86.17,86.145,86.17,76000000.0
2009-05-21 20:29:00,86.18,86.195,86.16,86.195,96400000.0
2009-05-21 20:30:00,86.195,86.23,86.195,86.205,178800000.0
2009-05-21 20:31:00,86.2,86.2,86.16,86.165,107200000.0
2009-05-21 20:32:00,86.165,86.19,86.155,86.175,117200000.0
2009-05-21 20:33:00,86.175,86.22,86.17,86.21,110400000.0
2009-05-21 20:34:00,86.21,86.22,86.195,86.22,97600000.0
2009-05-21 20:35:00,86.22,86.235,86.22,86.225,84000000.0
2009-05-21 20:36:00,86.225,86.25,86.225,86.245,155200000.0
2009-05-21 20:37:00,86.245,86.255,86.22,86.225,124000000.0
2009-05-21 20:38:00,86.225,86.235,86.21,86.22,113000000.0
2009-05-21 20:39:00,86.225,86.235,86.165,86.18,148000000.0
2009-05-21 20:40:00,86.175,86.21,86.15,86.19,97000000.0
2009-05-21 20:41:00,86.185,86.185,86.145,86.145,76000000.0
2009-05-21 20:42:00,86.145,86.15,86.13,86.145,113800000.0
2009-05-21 20:43:00,86.135,86.145,86.125,86.14,115400000.0
2009-05-21 20:44:00,86.145,86.165,86.13,86.15,156000000.0
2009-05-21 20:45:00,86.155,86.165,86.145,86.155,77400000.0
2009-05-21 20:46:00,86.155,86.16,86.14,86.15,95400000.0
2009-05-21 20:47:00,86.145,86.17,86.145,86.155,89400000.0
2009-05-21 20:48:00,86.15,86.2,86.125,86.2,100000000.0
2009-05-21 20:49:00,86.195,86.2,86.165,86.165,90800000.0
2009-05-21 20:50:00,86.165,86.18,86.15,86.15,83200000.0
2009-05-21 20:51:00,86.155,86.18,86.145,86.17,65200000.0
2009-05-21 20:52:00,86.165,86.17,86.135,86.135,108800000.0
2009-05-21 20:53:00,86.13,86.135,86.105,86.135,97800000.0
2009-05-21 20:54:00,86.125,86.14,86.12,86.135,68400000.0
2009-05-21 20:55:00,86.13,86.135,86.115,86.125,238000000.0
2009-05-21 20:56:00,86.12,86.125,86.085,86.095,163000000.0
2009-05-21 20:57:00,86.11,86.12,86.085,86.115,117500000.0
2009-05-21 20:58:00,86.115,86.115,86.09,86.11,71400000.0
2009-05-21 20:59:00,86.11,86.155,86.11,86.15,111000000.0
2009-05-21 21:00:00,86.15,86.155,86.135,86.14,238400000.0
2009-05-21 21:01:00,86.14,86.14,86.1,86.115,255400000.0
2009-05-21 21:02:00,86.115,86.135,86.11,86.135,210000000.0
2009-05-21 21:03:00,86.135,86.175,86.135,86.17,179600000.0
2009-05-21 21:04:00,86.175,86.185,86.145,86.15,245800000.0
2009-05-21 21:05:00,86.15,86.155,86.065,86.095,420200000.0
2009-05-21 21:06:00,86.1,86.1,86.075,86.085,349000000.0
2009-05-21 21:07:00,86.095,86.105,86.09,86.095,301200000.0
2009-05-21 21:08:00,86.095,86.17,86.075,86.17,543800000.0
2009-05-21 21:09:00,86.17,86.17,86.14,86.155,347200000.0
2009-05-21 21:10:00,86.155,86.195,86.15,86.175,247800000.0
2009-05-21 21:11:00,86.175,86.185,86.17,86.185,85400000.0
2009-05-21 21:12:00,86.185,86.19,86.17,86.175,117000000.0
2009-05-21 21:13:00,86.175,86.21,86.175,86.21,85400000.0
2009-05-21 21:14:00,86.21,86.21,86.165,86.18,87000000.0
2009-05-21 21:15:00,86.175,86.175,86.16,86.16,34200000.0
2009-05-21 21:16:00,86.16,86.16,86.14,86.145,242000000.0
2009-05-21 21:17:00,86.15,86.185,86.14,86.175,135200000.0
2009-05-21 21:18:00,86.175,86.18,86.17,86.175,104800000.0
2009-05-21 21:19:00,86.16,86.18,86.16,86.175,54000000.0
2009-05-21 21:20:00,86.18,86.2,86.18,86.195,38400000.0
2009-05-21 21:21:00,86.195,86.195,86.175,86.185,75600000.0
2009-05-21 21:22:00,86.18,86.2,86.17,86.2,90600000.0
2009-05-21 21:23:00,86.195,86.195,86.17,86.18,127800000.0
2009-05-21 21:24:00,86.19,86.215,86.19,86.215,66600000.0
2009-05-21 21:25:00,86.215,86.23,86.195,86.195,84600000.0
2009-05-21 21:26:00,86.195,86.215,86.185,86.19,128400000.0
2009-05-21 21:27:00,86.195,86.29,86.19,86.275,153200000.0
2009-05-21 21:28:00,86.275,86.275,86.235,86.25,117400000.0
2009-05-21 21:29:00,86.235,86.285,86.225,86.265,86400000.0
2009-05-21 21:30:00,86.265,86.335,86.26,86.32,456800000.0
2009-05-21 21:31:00,86.32,86.325,86.28,86.295,513800000.0
2009-05-21 21:32:00,86.29,86.295,86.255,86.28,209000000.0
2009-05-21 21:33:00,86.275,86.3,86.275,86.3,133200000.0
2009-05-21 21:34:00,86.295,86.295,86.265,86.27,173800000.0
2009-05-21 21:35:00,86.27,86.27,86.25,86.26,236600000.0
2009-05-21 21:36:00,86.26,86.27,86.245,86.26,228200000.0
2009-05-21 21:37:00,86.26,86.285,86.26,86.275,75000000.0
2009-05-21 21:38:00,86.275,86.295,86.275,86.28,40800000.0
2009-05-21 21:39:00,86.28,86.285,86.245,86.245,91400000.0
2009-05-21 21:40:00,86.255,86.285,86.255,86.265,281200000.0
2009-05-21 21:41:00,86.26,86.265,86.205,86.26,239800000.0
2009-05-21 21:42:00,86.26,86.26,86.225,86.23,132200000.0
2009-05-21 21:43:00,86.23,86.25,86.21,86.21,70200000.0
2009-05-21 21:44:00,86.21,86.245,86.195,86.24,92600000.0
2009-05-21 21:45:00,86.25,86.28,86.24,86.26,295400000.0
2009-05-21 21:46:00,86.265,86.27,86.24,86.26,189000000.0
2009-05-21 21:47:00,86.26,86.27,86.24,86.24,35800000.0
2009-05-21 21:48:00,86.225,86.255,86.195,86.23,194600000.0
2009-05-21 21:49:00,86.23,86.23,86.165,86.22,315600000.0
2009-05-21 21:50:00,86.22,86.25,86.21,86.235,58400000.0
2009-05-21 21:51:00,86.245,86.27,86.23,86.25,328800000.0
2009-05-21 21:52:00,86.24,86.255,86.22,86.255,203800000.0
2009-05-21 21:53:00,86.26,86.285,86.235,86.28,411600000.0
2009-05-21 21:54:00,86.28,86.285,86.265,86.265,108200000.0
2009-05-21 21:55:00,86.26,86.265,86.255,86.26,133800000.0
2009-05-21 21:56:00,86.26,86.26,86.21,86.225,186000000.0
2009-05-21 21:57:00,86.22,86.24,86.215,86.23,185800000.0
2009-05-21 21:58:00,86.24,86.255,86.24,86.245,128400000.0
2009-05-21 21:59:00,86.255,86.265,86.245,86.265,67600000.0
2009-05-21 22:00:00,86.265,86.28,86.25,86.255,404600000.0
2009-05-21 22:01:00,86.26,86.275,86.235,86.25,358200000.0
2009-05-21 22:02:00,86.25,86.255,86.23,86.245,61400000.0
2009-05-21 22:03:00,86.25,86.25,86.235,86.245,91000000.0
2009-05-21 22:04:00,86.245,86.255,86.22,86.235,300000000.0
2009-05-21 22:05:00,86.245,86.255,86.245,86.25,39600000.0
2009-05-21 22:06:00,86.25,86.26,86.25,86.26,57800000.0
2009-05-21 22:07:00,86.255,86.265,86.235,86.245,133600000.0
2009-05-21 22:08:00,86.245,86.265,86.235,86.255,95800000.0
2009-05-21 22:09:00,86.26,86.28,86.255,86.275,123000000.0
2009-05-21 22:10:00,86.275,86.29,86.27,86.29,116600000.0
2009-05-21 22:11:00,86.29,86.3,86.29,86.3,46600000.0
2009-05-21 22:12:00,86.3,86.315,86.3,86.305,52200000.0
2009-05-21 22:13:00,86.305,86.305,86.29,86.295,29400000.0
2009-05-21 22:14:00,86.295,86.32,86.295,86.32,142600000.0
2009-05-21 22:15:00,86.32,86.335,86.29,86.335,211400000.0
2009-05-21 22:16:00,86.335,86.335,86.32,86.33,75600000.0
2009-05-21 22:17:00,86.33,86.34,86.3,86.315,137200000.0
2009-05-21 22:18:00,86.315,86.315,86.3,86.3,66000000.0
2009-05-21 22:19:00,86.305,86.305,86.265,86.28,268400000.0
2009-05-21 22:20:00,86.28,86.285,86.24,86.265,315300000.0
2009-05-21 22:21:00,86.255,86.27,86.22,86.255,163600000.0
2009-05-21 22:22:00,86.245,86.255,86.24,86.24,112200000.0
2009-05-21 22:23:00,86.235,86.25,86.23,86.24,146800000.0
2009-05-21 22:24:00,86.245,86.255,86.235,86.24,113000000.0
2009-05-21 22:25:00,86.225,86.24,86.22,86.24,72200000.0
2009-05-21 22:26:00,86.24,86.24,86.21,86.21,139800000.0
2009-05-21 22:27:00,86.205,86.215,86.18,86.185,248000000.0
2009-05-21 22:28:00,86.185,86.215,86.185,86.21,254800000.0
2009-05-21 22:29:00,86.215,86.24,86.19,86.225,248400000.0
2009-05-21 22:30:00,86.215,86.23,86.21,86.215,73600000.0
2009-05-21 22:31:00,86.215,86.215,86.195,86.195,81200000.0
2009-05-21 22:32:00,86.195,86.215,86.19,86.205,98000000.0
2009-05-21 22:33:00,86.205,86.22,86.205,86.215,101200000.0
2009-05-21 22:34:00,86.215,86.215,86.215,86.215,5600000.0
2009-05-21 22:35:00,86.225,86.225,86.215,86.215,10800000.0
2009-05-21 22:36:00,86.215,86.245,86.215,86.22,87600000.0
2009-05-21 22:37:00,86.22,86.225,86.21,86.22,37800000.0
2009-05-21 22:38:00,86.22,86.235,86.22,86.235,46000000.0
2009-05-21 22:39:00,86.23,86.245,86.23,86.245,87600000.0
2009-05-21 22:40:00,86.245,86.275,86.24,86.26,160400000.0
2009-05-21 22:41:00,86.255,86.27,86.24,86.27,206200000.0
2009-05-21 22:42:00,86.27,86.27,86.25,86.25,96800000.0
2009-05-21 22:43:00,86.25,86.26,86.245,86.25,101400000.0
2009-05-21 22:44:00,86.255,86.27,86.255,86.265,95600000.0
2009-05-21 22:45:00,86.255,86.275,86.23,86.24,199200000.0
2009-05-21 22:46:00,86.245,86.265,86.24,86.25,102200000.0
2009-05-21 22:47:00,86.25,86.25,86.24,86.24,29400000.0
2009-05-21 22:48:00,86.245,86.265,86.225,86.24,128800000.0
2009-05-21 22:49:00,86.24,86.28,86.24,86.28,115400000.0
2009-05-21 22:50:00,86.275,86.285,86.27,86.28,109800000.0
2009-05-21 22:51:00,86.275,86.295,86.275,86.275,123800000.0
2009-05-21 22:52:00,86.28,86.29,86.265,86.28,152000000.0
2009-05-21 22:53:00,86.275,86.275,86.27,86.275,120600000.0
2009-05-21 22:54:00,86.275,86.29,86.275,86.29,58800000.0
2009-05-21 22:55:00,86.29,86.295,86.27,86.28,66600000.0
2009-05-21 22:56:00,86.28,86.28,86.28,86.28,114800000.0
2009-05-21 22:57:00,86.28,86.285,86.28,86.285,32000000.0
2009-05-21 22:58:00,86.29,86.295,86.275,86.28,98400000.0
2009-05-21 22:59:00,86.28,86.325,86.28,86.31,39000000.0
2009-05-21 23:00:00,86.31,86.32,86.3,86.3,6400000.0
2009-05-21 23:01:00,86.302,86.308,86.283,86.294,102400000.0
2009-05-21 23:02:00,86.27,86.3,86.27,86.3,4800000.0
2009-05-21 23:03:00,86.31,86.31,86.28,86.3,44200000.0
2009-05-21 23:04:00,86.3,86.33,86.29,86.325,31000000.0
2009-05-21 23:05:00,86.325,86.33,86.265,86.315,25000000.0
2009-05-21 23:06:00,86.32,86.34,86.31,86.33,44800000.0
2009-05-21 23:07:00,86.33,86.36,86.33,86.355,38800000.0
2009-05-21 23:08:00,86.335,86.34,86.3,86.3,25200000.0
2009-05-21 23:09:00,86.3,86.34,86.3,86.31,21400000.0
2009-05-21 23:10:00,86.315,86.315,86.265,86.3,17800000.0
2009-05-21 23:11:00,86.3,86.33,86.3,86.31,15600000.0
2009-05-21 23:12:00,86.305,86.325,86.3,86.305,19400000.0
2009-05-21 23:13:00,86.285,86.325,86.285,86.325,14000000.0
2009-05-21 23:14:00,86.34,86.35,86.335,86.335,3000000.0
2009-05-21 23:15:00,86.325,86.325,86.325,86.325,1800000.0
2009-05-21 23:16:00,86.325,86.355,86.325,86.355,18800000.0
2009-05-21 23:17:00,86.35,86.37,86.335,86.37,35800000.0
2009-05-21 23:18:00,86.37,86.395,86.37,86.37,23000000.0
2009-05-21 23:19:00,86.35,86.355,86.34,86.35,8000000.0
2009-05-21 23:20:00,86.345,86.385,86.34,86.385,27000000.0
2009-05-21 23:21:00,86.385,86.385,86.365,86.365,84200000.0
2009-05-21 23:22:00,86.365,86.365,86.345,86.345,52800000.0
2009-05-21 23:23:00,86.36,86.36,86.345,86.35,62600000.0
2009-05-21 23:24:00,86.385,86.4,86.365,86.37,85000000.0
2009-05-21 23:25:00,86.37,86.37,86.315,86.33,162400000.0
2009-05-21 23:26:00,86.33,86.34,86.315,86.335,112000000.0
2009-05-21 23:27:00,86.335,86.335,86.31,86.33,109400000.0
2009-05-21 23:28:00,86.33,86.335,86.325,86.335,82000000.0
2009-05-21 23:29:00,86.335,86.355,86.33,86.355,65000000.0
2009-05-21 23:30:00,86.35,86.36,86.335,86.345,113600000.0
2009-05-21 23:31:00,86.36,86.36,86.35,86.35,15000000.0
2009-05-21 23:32:00,86.35,86.39,86.35,86.385,43200000.0
2009-05-21 23:33:00,86.385,86.385,86.365,86.37,29400000.0
2009-05-21 23:34:00,86.375,86.375,86.375,86.375,11000000.0
2009-05-21 23:35:00,86.375,86.38,86.33,86.35,45200000.0
2009-05-21 23:36:00,86.36,86.375,86.36,86.37,41000000.0
2009-05-21 23:37:00,86.375,86.375,86.375,86.375,1000000.0
2009-05-21 23:38:00,86.37,86.385,86.37,86.385,52000000.0
2009-05-21 23:39:00,86.375,86.375,86.36,86.375,78800000.0
2009-05-21 23:40:00,86.375,86.375,86.33,86.355,116400000.0
2009-05-21 23:41:00,86.355,86.355,86.345,86.35,74400000.0
2009-05-21 23:42:00,86.335,86.345,86.335,86.34,15800000.0
2009-05-21 23:43:00,86.34,86.34,86.34,86.34,10000000.0
2009-05-21 23:44:00,86.34,86.34,86.325,86.325,75000000.0
2009-05-21 23:45:00,86.325,86.335,86.325,86.335,49200000.0
2009-05-21 23:46:00,86.335,86.34,86.335,86.34,10600000.0
2009-05-21 23:47:00,86.34,86.34,86.26,86.27,118200000.0
2009-05-21 23:48:00,86.27,86.28,86.27,86.28,36200000.0
2009-05-21 23:49:00,86.28,86.285,86.255,86.255,80000000.0
2009-05-21 23:50:00,86.255,86.265,86.255,86.26,35600000.0
2009-05-21 23:51:00,86.26,86.28,86.255,86.28,50400000.0
2009-05-21 23:52:00,86.27,86.27,86.25,86.255,22600000.0
2009-05-21 23:53:00,86.26,86.26,86.26,86.26,7200000.0
2009-05-21 23:54:00,86.26,86.26,86.26,86.26,14400000.0
2009-05-21 23:55:00,86.26,86.28,86.26,86.28,36400000.0
2009-05-21 23:56:00,86.275,86.275,86.275,86.275,13600000.0
2009-05-21 23:57:00,86.275,86.275,86.275,86.275,13600000.0
2009-05-21 23:58:00,86.28,86.35,86.28,86.35,74200000.0
2009-05-21 23:59:00,86.365,86.365,86.32,86.32,94000000.0
2009-05-22 00:00:00,86.32,86.325,86.285,86.285,63400000.0
2009-05-22 00:01:00,86.285,86.295,86.28,86.28,164800000.0
2009-05-22 00:02:00,86.285,86.285,86.235,86.235,126600000.0
2009-05-22 00:03:00,86.23,86.23,86.21,86.225,197000000.0
2009-05-22 00:04:00,86.23,86.23,86.22,86.225,85600000.0
2009-05-22 00:05:00,86.225,86.26,86.225,86.24,111400000.0
2009-05-22 00:06:00,86.24,86.27,86.235,86.24,165200000.0
2009-05-22 00:07:00,86.245,86.255,86.225,86.23,116000000.0
2009-05-22 00:08:00,86.245,86.26,86.23,86.25,95200000.0
2009-05-22 00:09:00,86.235,86.24,86.225,86.235,103600000.0
2009-05-22 00:10:00,86.24,86.245,86.235,86.235,49600000.0
2009-05-22 00:11:00,86.25,86.26,86.24,86.25,23400000.0
2009-05-22 00:12:00,86.23,86.23,86.19,86.21,265000000.0
2009-05-22 00:13:00,86.21,86.225,86.21,86.225,95800000.0
2009-05-22 00:14:00,86.225,86.225,86.225,86.225,3600000.0
2009-05-22 00:15:00,86.225,86.225,86.22,86.225,6800000.0
2009-05-22 00:16:00,86.225,86.225,86.215,86.215,3600000.0
2009-05-22 00:17:00,86.215,86.215,86.215,86.215,10600000.0
2009-05-22 00:18:00,86.215,86.24,86.215,86.24,43600000.0
2009-05-22 00:19:00,86.24,86.24,86.205,86.205,51400000.0
2009-05-22 00:20:00,86.205,86.23,86.2,86.23,30800000.0
2009-05-22 00:21:00,86.215,86.22,86.215,86.22,13200000.0
2009-05-22 00:22:00,86.22,86.22,86.22,86.22,6400000.0
2009-05-22 00:23:00,86.22,86.235,86.22,86.235,13600000.0
2009-05-22 00:24:00,86.26,86.26,86.245,86.245,15800000.0
2009-05-22 00:25:00,86.255,86.255,86.22,86.22,38200000.0
2009-05-22 00:26:00,86.215,86.235,86.215,86.225,42200000.0
2009-05-22 00:27:00,86.24,86.24,86.24,86.24,5400000.0
2009-05-22 00:28:00,86.24,86.255,86.225,86.235,110600000.0
2009-05-22 00:29:00,86.235,86.27,86.235,86.25,210800000.0
2009-05-22 00:30:00,86.25,86.275,86.24,86.265,125200000.0
2009-05-22 00:31:00,86.27,86.27,86.245,86.265,61800000.0
2009-05-22 00:32:00,86.255,86.255,86.23,86.235,88400000.0
2009-05-22 00:33:00,86.235,86.24,86.195,86.215,159600000.0
2009-05-22 00:34:00,86.21,86.25,86.21,86.245,55600000.0
2009-05-22 00:35:00,86.245,86.275,86.245,86.26,144800000.0
2009-05-22 00:36:00,86.26,86.27,86.25,86.25,32800000.0
2009-05-22 00:37:00,86.245,86.25,86.24,86.25,18000000.0
2009-05-22 00:38:00,86.245,86.26,86.22,86.22,84400000.0
2009-05-22 00:39:00,86.22,86.225,86.205,86.225,81400000.0
2009-05-22 00:40:00,86.22,86.24,86.2,86.2,132600000.0
2009-05-22 00:41:00,86.2,86.225,86.2,86.21,178400000.0
2009-05-22 00:42:00,86.21,86.22,86.21,86.22,115200000.0
2009-05-22 00:43:00,86.22,86.22,86.21,86.22,93200000.0
2009-05-22 00:44:00,86.22,86.22,86.185,86.22,71900000.0
2009-05-22 00:45:00,86.22,86.22,86.175,86.175,184200000.0
2009-05-22 00:46:00,86.175,86.195,86.14,86.185,90200000.0
2009-05-22 00:47:00,86.185,86.205,86.18,86.19,54800000.0
2009-05-22 00:48:00,86.19,86.19,86.165,86.175,70400000.0
2009-05-22 00:49:00,86.165,86.2,86.165,86.175,162600000.0
2009-05-22 00:50:00,86.175,86.185,86.175,86.175,57600000.0
2009-05-22 00:51:00,86.175,86.185,86.14,86.15,111600000.0
2009-05-22 00:52:00,86.15,86.16,86.135,86.145,85600000.0
2009-05-22 00:53:00,86.14,86.15,86.11,86.11,66000000.0
2009-05-22 00:54:00,86.11,86.12,86.07,86.11,146600000.0
2009-05-22 00:55:00,86.115,86.115,86.1,86.115,16800000.0
2009-05-22 00:56:00,86.115,86.13,86.105,86.13,29400000.0
2009-05-22 00:57:00,86.125,86.13,86.12,86.12,34800000.0
2009-05-22 00:58:00,86.125,86.13,86.12,86.125,60400000.0
2009-05-22 00:59:00,86.125,86.13,86.11,86.13,19800000.0
2009-05-22 01:00:00,86.13,86.135,86.11,86.115,47600000.0
2009-05-22 01:01:00,86.125,86.135,86.11,86.135,48800000.0
2009-05-22 01:02:00,86.125,86.135,86.12,86.12,65200000.0
2009-05-22 01:03:00,86.12,86.155,86.12,86.155,145400000.0
2009-05-22 01:04:00,86.155,86.165,86.15,86.15,85800000.0
2009-05-22 01:05:00,86.15,86.15,86.125,86.15,63600000.0
2009-05-22 01:06:00,86.15,86.15,86.145,86.15,10800000.0
2009-05-22 01:07:00,86.155,86.165,86.145,86.155,39800000.0
2009-05-22 01:08:00,86.15,86.17,86.145,86.17,80200000.0
2009-05-22 01:09:00,86.175,86.18,86.175,86.18,13600000.0
2009-05-22 01:10:00,86.18,86.195,86.18,86.185,27000000.0
2009-05-22 01:11:00,86.185,86.195,86.185,86.185,58800000.0
2009-05-22 01:12:00,86.19,86.195,86.185,86.185,36400000.0
2009-05-22 01:13:00,86.18,86.19,86.18,86.19,25800000.0
2009-05-22 01:14:00,86.195,86.22,86.18,86.22,137400000.0
2009-05-22 01:15:00,86.215,86.265,86.215,86.265,119400000.0
2009-05-22 01:16:00,86.265,86.275,86.255,86.26,119800000.0
2009-05-22 01:17:00,86.26,86.28,86.23,86.275,132600000.0
2009-05-22 01:18:00,86.275,86.28,86.26,86.26,85800000.0
2009-05-22 01:19:00,86.27,86.295,86.245,86.29,127800000.0
2009-05-22 01:20:00,86.29,86.295,86.25,86.27,180400000.0
2009-05-22 01:21:00,86.28,86.29,86.275,86.29,50400000.0
2009-05-22 01:22:00,86.29,86.325,86.29,86.315,39600000.0
2009-05-22 01:23:00,86.315,86.33,86.305,86.32,107200000.0
2009-05-22 01:24:00,86.32,86.33,86.305,86.325,84000000.0
2009-05-22 01:25:00,86.325,86.33,86.3,86.305,236400000.0
2009-05-22 01:26:00,86.305,86.31,86.3,86.31,109600000.0
2009-05-22 01:27:00,86.31,86.32,86.31,86.32,158800000.0
2009-05-22 01:28:00,86.32,86.33,86.315,86.325,42800000.0
2009-05-22 01:29:00,86.325,86.335,86.305,86.315,135800000.0
2009-05-22 01:30:00,86.3,86.3,86.26,86.295,130600000.0
2009-05-22 01:31:00,86.285,86.285,86.28,86.285,58000000.0
2009-05-22 01:32:00,86.28,86.29,86.27,86.28,160400000.0
2009-05-22 01:33:00,86.28,86.28,86.26,86.26,199600000.0
2009-05-22 01:34:00,86.26,86.265,86.245,86.245,159200000.0
2009-05-22 01:35:00,86.25,86.26,86.24,86.25,185800000.0
2009-05-22 01:36:00,86.25,86.255,86.235,86.245,144800000.0
2009-05-22 01:37:00,86.245,86.245,86.215,86.225,411000000.0
2009-05-22 01:38:00,86.225,86.23,86.2,86.2,220600000.0
2009-05-22 01:39:00,86.195,86.2,86.13,86.15,285200000.0
2009-05-22 01:40:00,86.15,86.165,86.025,86.03,225000000.0
2009-05-22 01:41:00,86.025,86.11,86.025,86.05,408200000.0
2009-05-22 01:42:00,86.06,86.115,86.055,86.1,299600000.0
2009-05-22 01:43:00,86.105,86.12,86.1,86.11,130200000.0
2009-05-22 01:44:00,86.11,86.155,86.11,86.145,128000000.0
2009-05-22 01:45:00,86.15,86.18,86.135,86.15,228000000.0
2009-05-22 01:46:00,86.135,86.14,86.105,86.12,237000000.0
2009-05-22 01:47:00,86.125,86.13,86.065,86.065,210600000.0
2009-05-22 01:48:00,86.065,86.065,86.04,86.05,249000000.0
2009-05-22 01:49:00,86.055,86.175,86.055,86.11,286000000.0
2009-05-22 01:50:00,86.115,86.14,86.1,86.13,372600000.0
2009-05-22 01:51:00,86.135,86.145,86.105,86.14,326800000.0
2009-05-22 01:52:00,86.14,86.14,86.11,86.11,319400000.0
2009-05-22 01:53:00,86.11,86.155,86.105,86.105,169200000.0
2009-05-22 01:54:00,86.09,86.135,86.07,86.1,250800000.0
2009-05-22 01:55:00,86.105,86.135,86.095,86.12,225600000.0
2009-05-22 01:56:00,86.12,86.145,86.115,86.115,143200000.0
2009-05-22 01:57:00,86.115,86.155,86.115,86.135,115800000.0
2009-05-22 01:58:00,86.135,86.14,86.1,86.14,116400000.0
2009-05-22 01:59:00,86.145,86.17,86.105,86.105,162800000.0
2009-05-22 02:00:00,86.125,86.19,86.07,86.145,324200000.0
2009-05-22 02:01:00,86.14,86.145,86.1,86.1,295000000.0
2009-05-22 02:02:00,86.11,86.11,86.07,86.075,364800000.0
2009-05-22 02:03:00,86.075,86.115,86.07,86.105,402200000.0
2009-05-22 02:04:00,86.105,86.12,86.085,86.12,167600000.0
2009-05-22 02:05:00,86.12,86.14,86.1,86.105,261400000.0
2009-05-22 02:06:00,86.105,86.12,86.085,86.11,387400000.0
2009-05-22 02:07:00,86.11,86.145,86.105,86.145,227200000.0
2009-05-22 02:08:00,86.145,86.15,86.115,86.135,231200000.0
2009-05-22 02:09:00,86.13,86.16,86.13,86.145,135200000.0
2009-05-22 02:10:00,86.145,86.145,86.085,86.115,342000000.0
2009-05-22 02:11:00,86.115,86.155,86.105,86.15,203800000.0
2009-05-22 02:12:00,86.16,86.22,86.16,86.215,180200000.0
2009-05-22 02:13:00,86.215,86.325,86.195,86.305,228800000.0
2009-05-22 02:14:00,86.31,86.31,86.245,86.31,398600000.0
2009-05-22 02:15:00,86.31,86.345,86.29,86.29,246200000.0
2009-05-22 02:16:00,86.29,86.3,86.245,86.265,206400000.0
2009-05-22 02:17:00,86.275,86.275,86.22,86.245,112200000.0
2009-05-22 02:18:00,86.23,86.245,86.22,86.24,106200000.0
2009-05-22 02:19:00,86.235,86.24,86.2,86.215,171000000.0
2009-05-22 02:20:00,86.21,86.21,86.17,86.17,180800000.0
2009-05-22 02:21:00,86.165,86.225,86.16,86.205,163000000.0
2009-05-22 02:22:00,86.205,86.225,86.205,86.225,79800000.0
2009-05-22 02:23:00,86.23,86.265,86.215,86.215,126000000.0
2009-05-22 02:24:00,86.215,86.25,86.19,86.25,167400000.0
2009-05-22 02:25:00,86.245,86.255,86.185,86.2,242600000.0
2009-05-22 02:26:00,86.2,86.21,86.18,86.185,125200000.0
2009-05-22 02:27:00,86.195,86.225,86.165,86.2,262800000.0
2009-05-22 02:28:00,86.2,86.24,86.195,86.225,146400000.0
2009-05-22 02:29:00,86.225,86.23,86.18,86.185,206200000.0
2009-05-22 02:30:00,86.18,86.195,86.165,86.195,70800000.0
2009-05-22 02:31:00,86.195,86.215,86.18,86.19,196600000.0
2009-05-22 02:32:00,86.195,86.225,86.195,86.21,230200000.0
2009-05-22 02:33:00,86.205,86.24,86.2,86.225,265600000.0
2009-05-22 02:34:00,86.225,86.23,86.19,86.205,220200000.0
2009-05-22 02:35:00,86.205,86.21,86.16,86.175,681800000.0
2009-05-22 02:36:00,86.175,86.235,86.17,86.23,278400000.0
2009-05-22 02:37:00,86.23,86.245,86.21,86.21,232800000.0
2009-05-22 02:38:00,86.21,86.24,86.205,86.22,271800000.0
2009-05-22 02:39:00,86.215,86.25,86.215,86.24,79800000.0
2009-05-22 02:40:00,86.245,86.255,86.22,86.255,200200000.0
2009-05-22 02:41:00,86.26,86.285,86.26,86.285,187800000.0
2009-05-22 02:42:00,86.28,86.325,86.28,86.305,186000000.0
2009-05-22 02:43:00,86.31,86.345,86.31,86.34,221400000.0
2009-05-22 02:44:00,86.34,86.34,86.31,86.31,81800000.0
2009-05-22 02:45:00,86.305,86.305,86.255,86.275,481400000.0
2009-05-22 02:46:00,86.265,86.305,86.24,86.3,454600000.0
2009-05-22 02:47:00,86.29,86.3,86.245,86.29,373000000.0
2009-05-22 02:48:00,86.275,86.28,86.235,86.26,203600000.0
2009-05-22 02:49:00,86.26,86.265,86.205,86.235,575400000.0
2009-05-22 02:50:00,86.235,86.25,86.225,86.235,167800000.0
2009-05-22 02:51:00,86.23,86.255,86.22,86.245,228000000.0
2009-05-22 02:52:00,86.245,86.255,86.23,86.245,186800000.0
2009-05-22 02:53:00,86.245,86.285,86.235,86.28,252200000.0
2009-05-22 02:54:00,86.29,86.355,86.285,86.355,288200000.0
2009-05-22 02:55:00,86.36,86.375,86.345,86.355,459600000.0
2009-05-22 02:56:00,86.355,86.4,86.345,86.37,623800000.0
2009-05-22 02:57:00,86.36,86.385,86.34,86.37,504000000.0
2009-05-22 02:58:00,86.375,86.375,86.355,86.365,324400000.0
2009-05-22 02:59:00,86.365,86.38,86.345,86.38,243000000.0
2009-05-22 03:00:00,86.375,86.39,86.365,86.365,203800000.0
2009-05-22 03:01:00,86.375,86.38,86.355,86.355,314600000.0
2009-05-22 03:02:00,86.355,86.435,86.34,86.41,454400000.0
2009-05-22 03:03:00,86.41,86.425,86.375,86.415,594000000.0
2009-05-22 03:04:00,86.415,86.45,86.385,86.43,451400000.0
2009-05-22 03:05:00,86.44,86.475,86.43,86.45,341400000.0
2009-05-22 03:06:00,86.455,86.455,86.395,86.4,301600000.0
2009-05-22 03:07:00,86.4,86.405,86.36,86.37,380600000.0
2009-05-22 03:08:00,86.36,86.425,86.355,86.415,474000000.0
2009-05-22 03:09:00,86.42,86.42,86.375,86.4,427800000.0
2009-05-22 03:10:00,86.4,86.41,86.395,86.395,360400000.0
2009-05-22 03:11:00,86.395,86.41,86.385,86.41,233000000.0
2009-05-22 03:12:00,86.41,86.415,86.385,86.385,175800000.0
2009-05-22 03:13:00,86.39,86.39,86.35,86.36,263400000.0
2009-05-22 03:14:00,86.355,86.365,86.335,86.365,324400000.0
2009-05-22 03:15:00,86.365,86.39,86.34,86.38,458200000.0
2009-05-22 03:16:00,86.38,86.42,86.375,86.385,659000000.0
2009-05-22 03:17:00,86.385,86.425,86.385,86.41,266000000.0
2009-05-22 03:18:00,86.41,86.41,86.385,86.4,217600000.0
2009-05-22 03:19:00,86.4,86.4,86.34,86.38,418600000.0
2009-05-22 03:20:00,86.385,86.4,86.38,86.385,230400000.0
2009-05-22 03:21:00,86.385,86.41,86.36,86.39,573400000.0
2009-05-22 03:22:00,86.395,86.41,86.365,86.395,475000000.0
2009-05-22 03:23:00,86.405,86.435,86.38,86.38,526200000.0
2009-05-22 03:24:00,86.38,86.45,86.375,86.445,309800000.0
2009-05-22 03:25:00,86.445,86.445,86.4,86.415,272200000.0
2009-05-22 03:26:00,86.415,86.42,86.385,86.385,344000000.0
2009-05-22 03:27:00,86.385,86.435,86.385,86.425,308200000.0
2009-05-22 03:28:00,86.43,86.43,86.395,86.4,420400000.0
2009-05-22 03:29:00,86.4,86.415,86.395,86.405,166000000.0
2009-05-22 03:30:00,86.41,86.41,86.375,86.395,113400000.0
2009-05-22 03:31:00,86.405,86.41,86.395,86.4,269200000.0
2009-05-22 03:32:00,86.39,86.41,86.39,86.41,414600000.0
2009-05-22 03:33:00,86.41,86.41,86.385,86.385,112200000.0
2009-05-22 03:34:00,86.385,86.395,86.385,86.39,156400000.0
2009-05-22 03:35:00,86.39,86.44,86.375,86.435,299800000.0
2009-05-22 03:36:00,86.435,86.435,86.4,86.415,336400000.0
2009-05-22 03:37:00,86.415,86.455,86.41,86.445,224600000.0
2009-05-22 03:38:00,86.455,86.46,86.43,86.445,331800000.0
2009-05-22 03:39:00,86.445,86.48,86.44,86.47,210000000.0
2009-05-22 03:40:00,86.47,86.475,86.445,86.46,175600000.0
2009-05-22 03:41:00,86.455,86.46,86.435,86.45,200200000.0
2009-05-22 03:42:00,86.445,86.45,86.405,86.425,294600000.0
2009-05-22 03:43:00,86.425,86.475,86.42,86.45,198800000.0
2009-05-22 03:44:00,86.455,86.455,86.42,86.43,229400000.0
2009-05-22 03:45:00,86.435,86.48,86.435,86.475,335000000.0
2009-05-22 03:46:00,86.475,86.475,86.465,86.47,154400000.0
2009-05-22 03:47:00,86.46,86.465,86.45,86.465,121600000.0
2009-05-22 03:48:00,86.46,86.475,86.45,86.47,226800000.0
2009-05-22 03:49:00,86.47,86.475,86.43,86.44,280400000.0
2009-05-22 03:50:00,86.44,86.45,86.435,86.435,207800000.0
2009-05-22 03:51:00,86.425,86.44,86.415,86.415,222600000.0
2009-05-22 03:52:00,86.415,86.425,86.4,86.405,404800000.0
2009-05-22 03:53:00,86.405,86.455,86.4,86.435,241400000.0
2009-05-22 03:54:00,86.445,86.445,86.4,86.42,299200000.0
2009-05-22 03:55:00,86.425,86.445,86.415,86.43,225000000.0
2009-05-22 03:56:00,86.43,86.435,86.425,86.43,94400000.0
2009-05-22 03:57:00,86.43,86.44,86.415,86.42,112600000.0
2009-05-22 03:58:00,86.42,86.445,86.42,86.435,263800000.0
2009-05-22 03:59:00,86.435,86.435,86.425,86.425,78600000.0
2009-05-22 04:00:00,86.425,86.425,86.35,86.375,337600000.0
2009-05-22 04:01:00,86.375,86.43,86.375,86.425,260600000.0
2009-05-22 04:02:00,86.43,86.43,86.405,86.41,131000000.0
2009-05-22 04:03:00,86.41,86.41,86.365,86.365,175800000.0
2009-05-22 04:04:00,86.365,86.385,86.365,86.38,156200000.0
2009-05-22 04:05:00,86.38,86.395,86.365,86.37,307200000.0
2009-05-22 04:06:00,86.375,86.385,86.37,86.375,105200000.0
2009-05-22 04:07:00,86.375,86.405,86.375,86.395,200800000.0
2009-05-22 04:08:00,86.395,86.42,86.395,86.405,154000000.0
2009-05-22 04:09:00,86.41,86.41,86.39,86.39,158200000.0
2009-05-22 04:10:00,86.39,86.4,86.375,86.38,274600000.0
2009-05-22 04:11:00,86.38,86.385,86.38,86.38,87400000.0
2009-05-22 04:12:00,86.375,86.38,86.345,86.35,187400000.0
2009-05-22 04:13:00,86.345,86.355,86.33,86.345,128600000.0
2009-05-22 04:14:00,86.335,86.35,86.325,86.335,93800000.0
2009-05-22 04:15:00,86.34,86.35,86.325,86.34,274600000.0
2009-05-22 04:16:00,86.34,86.405,86.34,86.38,239200000.0
2009-05-22 04:17:00,86.375,86.395,86.36,86.36,205000000.0
2009-05-22 04:18:00,86.37,86.39,86.365,86.375,165400000.0
2009-05-22 04:19:00,86.37,86.385,86.35,86.375,273600000.0
2009-05-22 04:20:00,86.375,86.375,86.35,86.365,301000000.0
2009-05-22 04:21:00,86.375,86.375,86.31,86.32,421400000.0
2009-05-22 04:22:00,86.32,86.335,86.29,86.29,378600000.0
2009-05-22 04:23:00,86.285,86.335,86.28,86.29,347400000.0
2009-05-22 04:24:00,86.29,86.305,86.28,86.28,210800000.0
2009-05-22 04:25:00,86.29,86.29,86.275,86.275,311800000.0
2009-05-22 04:26:00,86.28,86.31,86.275,86.28,458200000.0
2009-05-22 04:27:00,86.28,86.315,86.28,86.3,310600000.0
2009-05-22 04:28:00,86.305,86.315,86.28,86.28,186800000.0
2009-05-22 04:29:00,86.28,86.31,86.275,86.29,269200000.0
2009-05-22 04:30:00,86.295,86.32,86.285,86.295,380200000.0
2009-05-22 04:31:00,86.3,86.325,86.29,86.325,260800000.0
2009-05-22 04:32:00,86.33,86.345,86.325,86.335,167000000.0
2009-05-22 04:33:00,86.34,86.34,86.305,86.315,213800000.0
2009-05-22 04:34:00,86.315,86.315,86.295,86.305,248000000.0
2009-05-22 04:35:00,86.305,86.325,86.3,86.315,160800000.0
2009-05-22 04:36:00,86.325,86.35,86.32,86.345,265000000.0
2009-05-22 04:37:00,86.35,86.355,86.34,86.35,396000000.0
2009-05-22 04:38:00,86.355,86.37,86.335,86.34,434800000.0
2009-05-22 04:39:00,86.34,86.37,86.335,86.355,106000000.0
2009-05-22 04:40:00,86.355,86.355,86.3,86.31,215400000.0
2009-05-22 04:41:00,86.31,86.375,86.31,86.345,310200000.0
2009-05-22 04:42:00,86.34,86.345,86.33,86.33,100400000.0
2009-05-22 04:43:00,86.325,86.38,86.325,86.37,113400000.0
2009-05-22 04:44:00,86.37,86.395,86.36,86.36,202200000.0
2009-05-22 04:45:00,86.36,86.365,86.325,86.34,347000000.0
2009-05-22 04:46:00,86.34,86.36,86.33,86.34,158000000.0
2009-05-22 04:47:00,86.335,86.34,86.325,86.335,101000000.0
2009-05-22 04:48:00,86.335,86.345,86.325,86.335,206400000.0
2009-05-22 04:49:00,86.335,86.34,86.335,86.335,39000000.0
2009-05-22 04:50:00,86.335,86.34,86.315,86.33,155000000.0
2009-05-22 04:51:00,86.325,86.33,86.315,86.325,137800000.0
2009-05-22 04:52:00,86.33,86.33,86.32,86.325,87000000.0
2009-05-22 04:53:00,86.325,86.34,86.325,86.335,122600000.0
2009-05-22 04:54:00,86.335,86.35,86.33,86.345,137400000.0
2009-05-22 04:55:00,86.35,86.375,86.345,86.35,174000000.0
2009-05-22 04:56:00,86.35,86.365,86.345,86.35,141600000.0
2009-05-22 04:57:00,86.355,86.37,86.355,86.355,82600000.0
2009-05-22 04:58:00,86.365,86.37,86.36,86.365,24600000.0
2009-05-22 04:59:00,86.365,86.405,86.365,86.39,157400000.0
2009-05-22 05:00:00,86.385,86.405,86.355,86.36,307200000.0
2009-05-22 05:01:00,86.365,86.385,86.36,86.375,131200000.0
2009-05-22 05:02:00,86.375,86.405,86.36,86.4,287600000.0
2009-05-22 05:03:00,86.4,86.4,86.37,86.375,245200000.0
2009-05-22 05:04:00,86.38,86.38,86.375,86.38,43600000.0
2009-05-22 05:05:00,86.38,86.39,86.375,86.375,83400000.0
2009-05-22 05:06:00,86.375,86.39,86.375,86.39,37000000.0
2009-05-22 05:07:00,86.39,86.41,86.39,86.41,51800000.0
2009-05-22 05:08:00,86.415,86.43,86.415,86.425,93600000.0
2009-05-22 05:09:00,86.42,86.42,86.39,86.39,188800000.0
2009-05-22 05:10:00,86.39,86.4,86.385,86.395,136800000.0
2009-05-22 05:11:00,86.395,86.415,86.395,86.41,150200000.0
2009-05-22 05:12:00,86.415,86.415,86.39,86.39,183200000.0
2009-05-22 05:13:00,86.39,86.395,86.385,86.39,176000000.0
2009-05-22 05:14:00,86.39,86.39,86.35,86.355,173600000.0
2009-05-22 05:15:00,86.35,86.365,86.35,86.355,161200000.0
2009-05-22 05:16:00,86.355,86.36,86.33,86.345,222400000.0
2009-05-22 05:17:00,86.35,86.375,86.34,86.365,164400000.0
2009-05-22 05:18:00,86.355,86.355,86.345,86.355,34000000.0
2009-05-22 05:19:00,86.36,86.385,86.355,86.37,209200000.0
2009-05-22 05:20:00,86.37,86.38,86.365,86.37,69600000.0
2009-05-22 05:21:00,86.37,86.37,86.355,86.365,210000000.0
2009-05-22 05:22:00,86.375,86.375,86.365,86.375,47400000.0
2009-05-22 05:23:00,86.375,86.39,86.365,86.38,101800000.0
2009-05-22 05:24:00,86.385,86.385,86.375,86.385,36400000.0
2009-05-22 05:25:00,86.385,86.39,86.37,86.375,128200000.0
2009-05-22 05:26:00,86.38,86.39,86.375,86.385,147200000.0
2009-05-22 05:27:00,86.38,86.405,86.38,86.405,190600000.0
2009-05-22 05:28:00,86.41,86.41,86.385,86.385,209200000.0
2009-05-22 05:29:00,86.385,86.415,86.385,86.4,145000000.0
2009-05-22 05:30:00,86.4,86.4,86.39,86.39,70000000.0
2009-05-22 05:31:00,86.385,86.4,86.385,86.395,45000000.0
2009-05-22 05:32:00,86.4,86.4,86.385,86.39,84200000.0
2009-05-22 05:33:00,86.39,86.39,86.38,86.385,59400000.0
2009-05-22 05:34:00,86.385,86.39,86.365,86.37,111000000.0
2009-05-22 05:35:00,86.365,86.38,86.35,86.365,107400000.0
2009-05-22 05:36:00,86.365,86.385,86.36,86.375,99600000.0
2009-05-22 05:37:00,86.375,86.375,86.355,86.36,86400000.0
2009-05-22 05:38:00,86.365,86.38,86.34,86.34,137800000.0
2009-05-22 05:39:00,86.34,86.34,86.3,86.31,114000000.0
2009-05-22 05:40:00,86.31,86.315,86.305,86.305,67200000.0
2009-05-22 05:41:00,86.315,86.34,86.315,86.33,86000000.0
2009-05-22 05:42:00,86.325,86.345,86.325,86.34,66000000.0
2009-05-22 05:43:00,86.345,86.345,86.28,86.28,120600000.0
2009-05-22 05:44:00,86.28,86.305,86.26,86.28,159200000.0
2009-05-22 05:45:00,86.28,86.285,86.265,86.27,124600000.0
2009-05-22 05:46:00,86.285,86.285,86.245,86.255,283400000.0
2009-05-22 05:47:00,86.255,86.265,86.24,86.255,118800000.0
2009-05-22 05:48:00,86.255,86.26,86.22,86.255,239600000.0
2009-05-22 05:49:00,86.26,86.265,86.24,86.25,109800000.0
2009-05-22 05:50:00,86.255,86.28,86.25,86.26,259400000.0
2009-05-22 05:51:00,86.26,86.275,86.245,86.265,137400000.0
2009-05-22 05:52:00,86.265,86.3,86.265,86.28,160400000.0
2009-05-22 05:53:00,86.28,86.285,86.255,86.265,96800000.0
2009-05-22 05:54:00,86.26,86.26,86.23,86.23,186600000.0
2009-05-22 05:55:00,86.225,86.265,86.21,86.255,384600000.0
2009-05-22 05:56:00,86.245,86.3,86.245,86.3,334000000.0
2009-05-22 05:57:00,86.305,86.305,86.28,86.29,83200000.0
2009-05-22 05:58:00,86.28,86.335,86.28,86.32,183600000.0
2009-05-22 05:59:00,86.31,86.35,86.3,86.32,274600000.0
2009-05-22 06:00:00,86.32,86.325,86.29,86.29,288200000.0
2009-05-22 06:01:00,86.29,86.315,86.285,86.31,159400000.0
2009-05-22 06:02:00,86.31,86.32,86.29,86.305,317400000.0
2009-05-22 06:03:00,86.3,86.31,86.29,86.295,177200000.0
2009-05-22 06:04:00,86.29,86.305,86.28,86.305,298800000.0
2009-05-22 06:05:00,86.29,86.295,86.29,86.295,101200000.0
2009-05-22 06:06:00,86.3,86.32,86.25,86.26,300800000.0
2009-05-22 06:07:00,86.265,86.27,86.255,86.265,123400000.0
2009-05-22 06:08:00,86.26,86.28,86.25,86.26,135600000.0
2009-05-22 06:09:00,86.26,86.265,86.23,86.25,169800000.0
2009-05-22 06:10:00,86.245,86.26,86.225,86.25,179600000.0
2009-05-22 06:11:00,86.255,86.265,86.23,86.235,150000000.0
2009-05-22 06:12:00,86.235,86.235,86.21,86.21,196600000.0
2009-05-22 06:13:00,86.21,86.26,86.21,86.26,211000000.0
2009-05-22 06:14:00,86.25,86.26,86.21,86.22,141800000.0
2009-05-22 06:15:00,86.21,86.245,86.2,86.2,345600000.0
2009-05-22 06:16:00,86.195,86.215,86.185,86.2,400200000.0
2009-05-22 06:17:00,86.2,86.235,86.195,86.205,280000000.0
2009-05-22 06:18:00,86.205,86.21,86.175,86.19,214200000.0
2009-05-22 06:19:00,86.195,86.22,86.19,86.215,154200000.0
2009-05-22 06:20:00,86.22,86.235,86.21,86.215,196400000.0
2009-05-22 06:21:00,86.215,86.26,86.2,86.22,142400000.0
2009-05-22 06:22:00,86.225,86.225,86.16,86.16,352600000.0
2009-05-22 06:23:00,86.16,86.19,86.155,86.175,202800000.0
2009-05-22 06:24:00,86.175,86.18,86.165,86.17,79200000.0
2009-05-22 06:25:00,86.165,86.165,86.125,86.125,222000000.0
2009-05-22 06:26:00,86.12,86.175,86.12,86.155,224200000.0
2009-05-22 06:27:00,86.16,86.25,86.155,86.245,297600000.0
2009-05-22 06:28:00,86.245,86.26,86.23,86.25,261000000.0
2009-05-22 06:29:00,86.25,86.27,86.215,86.215,247200000.0
2009-05-22 06:30:00,86.215,86.235,86.215,86.23,116400000.0
2009-05-22 06:31:00,86.23,86.25,86.22,86.25,179000000.0
2009-05-22 06:32:00,86.245,86.25,86.24,86.24,61600000.0
2009-05-22 06:33:00,86.24,86.28,86.24,86.26,353200000.0
2009-05-22 06:34:00,86.25,86.3,86.24,86.28,319600000.0
2009-05-22 06:35:00,86.28,86.28,86.25,86.255,292200000.0
2009-05-22 06:36:00,86.255,86.26,86.215,86.22,297600000.0
2009-05-22 06:37:00,86.215,86.22,86.145,86.15,415200000.0
2009-05-22 06:38:00,86.15,86.225,86.15,86.185,313200000.0
2009-05-22 06:39:00,86.19,86.215,86.165,86.185,364000000.0
2009-05-22 06:40:00,86.185,86.2,86.155,86.175,276000000.0
2009-05-22 06:41:00,86.185,86.195,86.175,86.19,55400000.0
2009-05-22 06:42:00,86.205,86.225,86.2,86.225,83200000.0
2009-05-22 06:43:00,86.22,86.225,86.195,86.205,259200000.0
2009-05-22 06:44:00,86.205,86.24,86.205,86.22,219800000.0
2009-05-22 06:45:00,86.22,86.22,86.205,86.21,199800000.0
2009-05-22 06:46:00,86.21,86.225,86.18,86.185,161800000.0
2009-05-22 06:47:00,86.185,86.225,86.17,86.205,228800000.0
2009-05-22 06:48:00,86.205,86.225,86.205,86.21,71400000.0
2009-05-22 06:49:00,86.21,86.215,86.16,86.175,221200000.0
2009-05-22 06:50:00,86.165,86.195,86.155,86.18,382000000.0
2009-05-22 06:51:00,86.18,86.225,86.18,86.2,280200000.0
2009-05-22 06:52:00,86.2,86.2,86.17,86.18,210000000.0
2009-05-22 06:53:00,86.175,86.185,86.165,86.185,149600000.0
2009-05-22 06:54:00,86.2,86.265,86.2,86.25,284600000.0
2009-05-22 06:55:00,86.245,86.255,86.23,86.245,373000000.0
2009-05-22 06:56:00,86.25,86.285,86.245,86.285,200800000.0
2009-05-22 06:57:00,86.285,86.325,86.275,86.31,297000000.0
2009-05-22 06:58:00,86.305,86.315,86.26,86.265,277400000.0
2009-05-22 06:59:00,86.265,86.29,86.265,86.29,133000000.0
2009-05-22 07:00:00,86.3,86.32,86.295,86.32,138200000.0
2009-05-22 07:01:00,86.315,86.32,86.24,86.25,367600000.0
2009-05-22 07:02:00,86.25,86.28,86.25,86.28,140600000.0
2009-05-22 07:03:00,86.275,86.28,86.2,86.255,425800000.0
2009-05-22 07:04:00,86.245,86.26,86.21,86.21,309400000.0
2009-05-22 07:05:00,86.21,86.24,86.205,86.24,163000000.0
2009-05-22 07:06:00,86.24,86.24,86.19,86.2,216800000.0
2009-05-22 07:07:00,86.2,86.21,86.185,86.185,222200000.0
2009-05-22 07:08:00,86.185,86.185,86.115,86.155,415400000.0
2009-05-22 07:09:00,86.15,86.195,86.15,86.17,311200000.0
2009-05-22 07:10:00,86.175,86.22,86.16,86.22,373800000.0
2009-05-22 07:11:00,86.21,86.23,86.21,86.23,252800000.0
2009-05-22 07:12:00,86.22,86.25,86.21,86.22,522000000.0
2009-05-22 07:13:00,86.215,86.265,86.215,86.235,180400000.0
2009-05-22 07:14:00,86.225,86.28,86.225,86.24,410400000.0
2009-05-22 07:15:00,86.245,86.26,86.235,86.255,407800000.0
2009-05-22 07:16:00,86.255,86.26,86.245,86.245,139400000.0
2009-05-22 07:17:00,86.245,86.255,86.235,86.235,113200000.0
2009-05-22 07:18:00,86.235,86.25,86.22,86.23,347600000.0
2009-05-22 07:19:00,86.235,86.235,86.21,86.215,188200000.0
2009-05-22 07:20:00,86.215,86.245,86.21,86.225,327800000.0
2009-05-22 07:21:00,86.23,86.27,86.225,86.245,309600000.0
2009-05-22 07:22:00,86.245,86.245,86.215,86.215,259800000.0
2009-05-22 07:23:00,86.215,86.24,86.21,86.23,124000000.0
2009-05-22 07:24:00,86.23,86.235,86.205,86.215,116800000.0
2009-05-22 07:25:00,86.215,86.245,86.21,86.235,276000000.0
2009-05-22 07:26:00,86.24,86.25,86.22,86.22,301800000.0
2009-05-22 07:27:00,86.225,86.245,86.215,86.23,157800000.0
2009-05-22 07:28:00,86.22,86.23,86.21,86.22,98200000.0
2009-05-22 07:29:00,86.225,86.225,86.205,86.215,167600000.0
2009-05-22 07:30:00,86.215,86.225,86.175,86.18,215600000.0
2009-05-22 07:31:00,86.19,86.22,86.185,86.21,210400000.0
2009-05-22 07:32:00,86.2,86.22,86.19,86.2,313600000.0
2009-05-22 07:33:00,86.215,86.23,86.2,86.23,172400000.0
2009-05-22 07:34:00,86.23,86.23,86.185,86.205,371200000.0
2009-05-22 07:35:00,86.205,86.22,86.205,86.22,245400000.0
2009-05-22 07:36:00,86.22,86.235,86.215,86.22,272000000.0
2009-05-22 07:37:00,86.22,86.225,86.185,86.19,203000000.0
2009-05-22 07:38:00,86.19,86.235,86.185,86.225,161800000.0
2009-05-22 07:39:00,86.225,86.245,86.225,86.245,127200000.0
2009-05-22 07:40:00,86.24,86.255,86.235,86.255,105400000.0
2009-05-22 07:41:00,86.255,86.265,86.255,86.265,90000000.0
2009-05-22 07:42:00,86.275,86.29,86.27,86.275,226000000.0
2009-05-22 07:43:00,86.275,86.29,86.275,86.29,127200000.0
2009-05-22 07:44:00,86.285,86.305,86.275,86.29,217600000.0
2009-05-22 07:45:00,86.285,86.3,86.28,86.285,256800000.0
2009-05-22 07:46:00,86.285,86.285,86.275,86.275,125600000.0
2009-05-22 07:47:00,86.275,86.3,86.275,86.3,308800000.0
2009-05-22 07:48:00,86.295,86.32,86.295,86.31,214200000.0
2009-05-22 07:49:00,86.3,86.3,86.24,86.24,489600001.0
2009-05-22 07:50:00,86.245,86.26,86.24,86.25,183400000.0
2009-05-22 07:51:00,86.25,86.275,86.25,86.275,135400000.0
2009-05-22 07:52:00,86.27,86.29,86.25,86.25,244000000.0
2009-05-22 07:53:00,86.25,86.255,86.215,86.23,356600000.0
2009-05-22 07:54:00,86.23,86.235,86.205,86.225,134400000.0
2009-05-22 07:55:00,86.225,86.25,86.22,86.23,166200000.0
2009-05-22 07:56:00,86.225,86.235,86.205,86.215,225800000.0
2009-05-22 07:57:00,86.215,86.24,86.205,86.22,152800000.0
2009-05-22 07:58:00,86.22,86.225,86.21,86.215,125800000.0
2009-05-22 07:59:00,86.215,86.215,86.185,86.2,274800000.0
2009-05-22 08:00:00,86.215,86.22,86.185,86.2,232400000.0
2009-05-22 08:01:00,86.2,86.25,86.195,86.25,399000000.0
2009-05-22 08:02:00,86.245,86.245,86.215,86.23,372600000.0
2009-05-22 08:03:00,86.235,86.255,86.23,86.245,213200000.0
2009-05-22 08:04:00,86.235,86.265,86.23,86.23,296200000.0
2009-05-22 08:05:00,86.23,86.235,86.205,86.23,366800000.0
2009-05-22 08:06:00,86.235,86.305,86.225,86.295,237600000.0
2009-05-22 08:07:00,86.29,86.36,86.285,86.35,368200000.0
2009-05-22 08:08:00,86.365,86.375,86.335,86.345,254000000.0
2009-05-22 08:09:00,86.345,86.375,86.335,86.355,288200000.0
2009-05-22 08:10:00,86.355,86.39,86.34,86.365,278800000.0
2009-05-22 08:11:00,86.37,86.37,86.325,86.34,369000000.0
2009-05-22 08:12:00,86.34,86.34,86.305,86.31,342400000.0
2009-05-22 08:13:00,86.31,86.35,86.305,86.33,308600000.0
2009-05-22 08:14:00,86.33,86.355,86.32,86.33,310800000.0
2009-05-22 08:15:00,86.33,86.36,86.33,86.34,265200000.0
2009-05-22 08:16:00,86.34,86.345,86.325,86.33,197400000.0
2009-05-22 08:17:00,86.33,86.395,86.33,86.395,314600000.0
2009-05-22 08:18:00,86.385,86.415,86.385,86.405,337800000.0
2009-05-22 08:19:00,86.405,86.405,86.315,86.345,419400000.0
2009-05-22 08:20:00,86.32,86.375,86.32,86.365,161000000.0
2009-05-22 08:21:00,86.37,86.37,86.33,86.345,356600000.0
2009-05-22 08:22:00,86.345,86.37,86.31,86.35,241600000.0
2009-05-22 08:23:00,86.355,86.355,86.33,86.34,400400000.0
2009-05-22 08:24:00,86.34,86.35,86.335,86.35,302200000.0
2009-05-22 08:25:00,86.345,86.355,86.28,86.285,272600000.0
2009-05-22 08:26:00,86.29,86.33,86.285,86.31,373400000.0
2009-05-22 08:27:00,86.31,86.375,86.31,86.37,474200000.0
2009-05-22 08:28:00,86.37,86.39,86.355,86.38,262200000.0
2009-05-22 08:29:00,86.385,86.385,86.375,86.375,124000000.0
2009-05-22 08:30:00,86.38,86.425,86.38,86.41,345200000.0
2009-05-22 08:31:00,86.41,86.48,86.41,86.475,333800000.0
2009-05-22 08:32:00,86.475,86.49,86.45,86.49,356800000.0
2009-05-22 08:33:00,86.49,86.5,86.41,86.425,432600000.0
2009-05-22 08:34:00,86.425,86.44,86.38,86.385,265400000.0
2009-05-22 08:35:00,86.385,86.425,86.38,86.4,264000000.0
2009-05-22 08:36:00,86.405,86.455,86.39,86.435,433800000.0
2009-05-22 08:37:00,86.44,86.455,86.35,86.41,566400000.0
2009-05-22 08:38:00,86.415,86.45,86.375,86.375,671400000.0
2009-05-22 08:39:00,86.375,86.415,86.335,86.355,571600000.0
2009-05-22 08:40:00,86.36,86.4,86.355,86.365,445800000.0
2009-05-22 08:41:00,86.365,86.38,86.335,86.375,431000000.0
2009-05-22 08:42:00,86.37,86.41,86.365,86.38,381600000.0
2009-05-22 08:43:00,86.38,86.415,86.37,86.395,423200000.0
2009-05-22 08:44:00,86.395,86.395,86.365,86.38,344999999.0
2009-05-22 08:45:00,86.38,86.385,86.34,86.345,549000000.0
2009-05-22 08:46:00,86.345,86.35,86.295,86.345,372600000.0
2009-05-22 08:47:00,86.35,86.35,86.28,86.295,329000000.0
2009-05-22 08:48:00,86.305,86.31,86.265,86.3,286400000.0
2009-05-22 08:49:00,86.3,86.325,86.29,86.31,321200000.0
2009-05-22 08:50:00,86.3,86.35,86.295,86.35,598400000.0
2009-05-22 08:51:00,86.35,86.375,86.3,86.3,462400000.0
2009-05-22 08:52:00,86.3,86.3,86.265,86.3,546200000.0
2009-05-22 08:53:00,86.29,86.315,86.28,86.305,313200000.0
2009-05-22 08:54:00,86.305,86.34,86.265,86.285,422800000.0
2009-05-22 08:55:00,86.29,86.29,86.205,86.25,427000000.0
2009-05-22 08:56:00,86.26,86.3,86.245,86.285,306000000.0
2009-05-22 08:57:00,86.285,86.3,86.275,86.285,139800000.0
2009-05-22 08:58:00,86.285,86.29,86.255,86.26,193600000.0
2009-05-22 08:59:00,86.275,86.275,86.22,86.22,411400000.0
2009-05-22 09:00:00,86.22,86.28,86.19,86.265,463200000.0
2009-05-22 09:01:00,86.265,86.27,86.175,86.21,389600000.0
2009-05-22 09:02:00,86.21,86.22,86.2,86.21,359400000.0
2009-05-22 09:03:00,86.21,86.245,86.16,86.185,404000000.0
2009-05-22 09:04:00,86.18,86.205,86.15,86.155,262600000.0
2009-05-22 09:05:00,86.155,86.19,86.155,86.185,378600000.0
2009-05-22 09:06:00,86.185,86.185,86.14,86.165,356200000.0
2009-05-22 09:07:00,86.165,86.19,86.13,86.15,415800000.0
2009-05-22 09:08:00,86.145,86.15,86.09,86.125,493200000.0
2009-05-22 09:09:00,86.13,86.17,86.1,86.1,465600000.0
2009-05-22 09:10:00,86.09,86.19,86.09,86.175,515800000.0
2009-05-22 09:11:00,86.165,86.23,86.165,86.22,438600000.0
2009-05-22 09:12:00,86.22,86.275,86.21,86.24,270200000.0
2009-05-22 09:13:00,86.23,86.31,86.21,86.3,293000000.0
2009-05-22 09:14:00,86.305,86.305,86.24,86.27,388200000.0
2009-05-22 09:15:00,86.27,86.32,86.24,86.285,494200000.0
2009-05-22 09:16:00,86.265,86.29,86.26,86.28,255800000.0
2009-05-22 09:17:00,86.295,86.345,86.275,86.315,393400000.0
2009-05-22 09:18:00,86.31,86.44,86.31,86.43,306000000.0
2009-05-22 09:19:00,86.425,86.455,86.405,86.45,412400000.0
2009-05-22 09:20:00,86.445,86.45,86.36,86.375,507400000.0
2009-05-22 09:21:00,86.38,86.405,86.35,86.355,419200000.0
2009-05-22 09:22:00,86.355,86.37,86.26,86.26,421000000.0
2009-05-22 09:23:00,86.255,86.265,86.225,86.23,290400000.0
2009-05-22 09:24:00,86.23,86.265,86.185,86.2,170200000.0
2009-05-22 09:25:00,86.225,86.26,86.18,86.19,296800000.0
2009-05-22 09:26:00,86.195,86.195,86.135,86.135,367200000.0
2009-05-22 09:27:00,86.135,86.185,86.13,86.185,400600000.0
2009-05-22 09:28:00,86.18,86.185,86.14,86.15,346600000.0
2009-05-22 09:29:00,86.15,86.205,86.145,86.185,323400000.0
2009-05-22 09:30:00,86.185,86.195,86.165,86.19,341800000.0
2009-05-22 09:31:00,86.19,86.225,86.185,86.195,299400000.0
2009-05-22 09:32:00,86.195,86.195,86.165,86.175,313800000.0
2009-05-22 09:33:00,86.175,86.19,86.125,86.13,350600000.0
2009-05-22 09:34:00,86.13,86.15,86.085,86.115,475600000.0
2009-05-22 09:35:00,86.115,86.13,86.1,86.115,507400000.0
2009-05-22 09:36:00,86.115,86.12,86.08,86.085,508000000.0
2009-05-22 09:37:00,86.09,86.1,86.05,86.075,399200000.0
2009-05-22 09:38:00,86.08,86.12,86.06,86.06,547000000.0
2009-05-22 09:39:00,86.06,86.07,86.04,86.055,418400000.0
2009-05-22 09:40:00,86.055,86.145,86.05,86.13,338400000.0
2009-05-22 09:41:00,86.12,86.135,86.095,86.095,412000000.0
2009-05-22 09:42:00,86.09,86.11,86.07,86.105,544800000.0
2009-05-22 09:43:00,86.105,86.135,86.08,86.115,483400000.0
2009-05-22 09:44:00,86.115,86.205,86.115,86.205,329600000.0
2009-05-22 09:45:00,86.205,86.205,86.13,86.16,451600000.0
2009-05-22 09:46:00,86.175,86.215,86.145,86.145,471400000.0
2009-05-22 09:47:00,86.145,86.19,86.14,86.14,479400000.0
2009-05-22 09:48:00,86.15,86.18,86.14,86.175,310600000.0
2009-05-22 09:49:00,86.185,86.255,86.165,86.215,225600000.0
2009-05-22 09:50:00,86.2,86.25,86.195,86.24,244200000.0
2009-05-22 09:51:00,86.24,86.255,86.165,86.185,225600000.0
2009-05-22 09:52:00,86.19,86.23,86.185,86.215,280600000.0
2009-05-22 09:53:00,86.215,86.27,86.205,86.23,273800000.0
2009-05-22 09:54:00,86.235,86.255,86.21,86.255,381000000.0
2009-05-22 09:55:00,86.255,86.285,86.245,86.26,453200000.0
2009-05-22 09:56:00,86.26,86.29,86.25,86.275,390000000.0
2009-05-22 09:57:00,86.275,86.325,86.25,86.25,445000000.0
2009-05-22 09:58:00,86.25,86.265,86.22,86.255,552000000.0
2009-05-22 09:59:00,86.25,86.34,86.25,86.335,445400000.0
2009-05-22 10:00:00,86.335,86.335,86.26,86.285,442800000.0
2009-05-22 10:01:00,86.285,86.285,86.25,86.265,131400000.0
2009-05-22 10:02:00,86.265,86.28,86.23,86.24,287200000.0
2009-05-22 10:03:00,86.255,86.255,86.21,86.24,311000000.0
2009-05-22 10:04:00,86.24,86.255,86.22,86.255,391200000.0
2009-05-22 10:05:00,86.25,86.265,86.235,86.245,436000000.0
2009-05-22 10:06:00,86.245,86.265,86.235,86.245,248200000.0
2009-05-22 10:07:00,86.245,86.295,86.21,86.29,449600000.0
2009-05-22 10:08:00,86.29,86.305,86.28,86.295,237000000.0
2009-05-22 10:09:00,86.295,86.355,86.295,86.355,345600000.0
2009-05-22 10:10:00,86.355,86.36,86.29,86.3,425800000.0
2009-05-22 10:11:00,86.3,86.33,86.285,86.32,349400000.0
2009-05-22 10:12:00,86.32,86.345,86.315,86.335,255400000.0
2009-05-22 10:13:00,86.33,86.34,86.3,86.32,302400000.0
2009-05-22 10:14:00,86.32,86.37,86.285,86.36,365800000.0
2009-05-22 10:15:00,86.36,86.395,86.35,86.37,320200000.0
2009-05-22 10:16:00,86.36,86.39,86.31,86.375,431400000.0
2009-05-22 10:17:00,86.375,86.375,86.36,86.375,308800001.0
2009-05-22 10:18:00,86.365,86.38,86.345,86.355,331600000.0
2009-05-22 10:19:00,86.355,86.375,86.335,86.335,209600000.0
2009-05-22 10:20:00,86.335,86.375,86.335,86.365,430800000.0
2009-05-22 10:21:00,86.365,86.405,86.36,86.4,384200000.0
2009-05-22 10:22:00,86.395,86.405,86.34,86.365,361000000.0
2009-05-22 10:23:00,86.36,86.39,86.355,86.355,292400000.0
2009-05-22 10:24:00,86.355,86.36,86.315,86.345,252200000.0
2009-05-22 10:25:00,86.345,86.405,86.345,86.395,340800000.0
2009-05-22 10:26:00,86.395,86.4,86.355,86.4,359200000.0
2009-05-22 10:27:00,86.4,86.41,86.4,86.405,184400000.0
2009-05-22 10:28:00,86.405,86.405,86.355,86.385,232400000.0
2009-05-22 10:29:00,86.385,86.42,86.35,86.405,325800000.0
2009-05-22 10:30:00,86.405,86.405,86.385,86.385,228600000.0
2009-05-22 10:31:00,86.38,86.38,86.325,86.355,553000000.0
2009-05-22 10:32:00,86.355,86.415,86.355,86.4,546400000.0
2009-05-22 10:33:00,86.4,86.415,86.365,86.395,337800000.0
2009-05-22 10:34:00,86.395,86.42,86.375,86.41,388600000.0
2009-05-22 10:35:00,86.41,86.465,86.41,86.44,442800000.0
2009-05-22 10:36:00,86.44,86.445,86.42,86.42,184000000.0
2009-05-22 10:37:00,86.42,86.45,86.42,86.435,226600000.0
2009-05-22 10:38:00,86.435,86.47,86.435,86.465,181600000.0
2009-05-22 10:39:00,86.465,86.47,86.43,86.45,256600000.0
2009-05-22 10:40:00,86.455,86.52,86.45,86.495,368700000.0
2009-05-22 10:41:00,86.5,86.53,86.435,86.44,389600000.0
2009-05-22 10:42:00,86.44,86.45,86.41,86.435,398800000.0
2009-05-22 10:43:00,86.435,86.455,86.425,86.425,212600000.0
2009-05-22 10:44:00,86.425,86.46,86.415,86.425,421000000.0
2009-05-22 10:45:00,86.43,86.43,86.375,86.38,439800000.0
2009-05-22 10:46:00,86.37,86.405,86.37,86.385,313600000.0
2009-05-22 10:47:00,86.385,86.41,86.36,86.405,375400000.0
2009-05-22 10:48:00,86.4,86.415,86.395,86.405,289400000.0
2009-05-22 10:49:00,86.405,86.47,86.405,86.465,231800000.0
2009-05-22 10:50:00,86.47,86.47,86.43,86.455,242400000.0
2009-05-22 10:51:00,86.455,86.465,86.44,86.455,203200000.0
2009-05-22 10:52:00,86.455,86.455,86.415,86.415,225200000.0
2009-05-22 10:53:00,86.415,86.455,86.395,86.44,397200000.0
2009-05-22 10:54:00,86.43,86.45,86.42,86.445,290400000.0
2009-05-22 10:55:00,86.445,86.48,86.4,86.42,352600000.0
2009-05-22 10:56:00,86.41,86.485,86.41,86.435,394000000.0
2009-05-22 10:57:00,86.44,86.455,86.415,86.455,260200000.0
2009-05-22 10:58:00,86.45,86.46,86.415,86.415,314200000.0
2009-05-22 10:59:00,86.415,86.47,86.395,86.47,526200000.0
2009-05-22 11:00:00,86.465,86.475,86.41,86.44,255400000.0
2009-05-22 11:01:00,86.44,86.46,86.42,86.43,314600000.0
2009-05-22 11:02:00,86.425,86.43,86.4,86.425,423600000.0
2009-05-22 11:03:00,86.425,86.435,86.395,86.395,194800000.0
2009-05-22 11:04:00,86.4,86.41,86.395,86.405,170000000.0
2009-05-22 11:05:00,86.4,86.45,86.365,86.375,434400000.0
2009-05-22 11:06:00,86.375,86.39,86.37,86.39,201800000.0
2009-05-22 11:07:00,86.395,86.395,86.36,86.37,278400000.0
2009-05-22 11:08:00,86.365,86.41,86.36,86.375,223800000.0
2009-05-22 11:09:00,86.38,86.39,86.36,86.37,293200000.0
2009-05-22 11:10:00,86.39,86.41,86.385,86.41,224800001.0
2009-05-22 11:11:00,86.41,86.425,86.365,86.385,197000000.0
2009-05-22 11:12:00,86.385,86.395,86.355,86.395,247400000.0
2009-05-22 11:13:00,86.39,86.39,86.37,86.38,202800000.0
2009-05-22 11:14:00,86.375,86.42,86.36,86.42,305200000.0
2009-05-22 11:15:00,86.415,86.42,86.385,86.41,380400000.0
2009-05-22 11:16:00,86.405,86.44,86.4,86.43,349400000.0
2009-05-22 11:17:00,86.43,86.44,86.405,86.42,364400000.0
2009-05-22 11:18:00,86.425,86.465,86.405,86.435,427800000.0
2009-05-22 11:19:00,86.435,86.45,86.415,86.415,175400000.0
2009-05-22 11:20:00,86.41,86.43,86.405,86.405,228800000.0
2009-05-22 11:21:00,86.415,86.415,86.38,86.39,287600000.0
2009-05-22 11:22:00,86.39,86.44,86.39,86.435,306800000.0
2009-05-22 11:23:00,86.435,86.45,86.43,86.44,185600000.0
2009-05-22 11:24:00,86.44,86.445,86.405,86.44,200200000.0
2009-05-22 11:25:00,86.435,86.455,86.43,86.445,191800000.0
2009-05-22 11:26:00,86.44,86.44,86.43,86.435,143800000.0
2009-05-22 11:27:00,86.435,86.435,86.395,86.415,202800000.0
2009-05-22 11:28:00,86.415,86.42,86.41,86.415,41200000.0
2009-05-22 11:29:00,86.415,86.425,86.405,86.415,189800000.0
2009-05-22 11:30:00,86.42,86.435,86.41,86.42,267200000.0
2009-05-22 11:31:00,86.42,86.455,86.415,86.45,430800000.0
2009-05-22 11:32:00,86.45,86.48,86.445,86.455,487400000.0
2009-05-22 11:33:00,86.455,86.47,86.445,86.45,300800000.0
2009-05-22 11:34:00,86.45,86.45,86.41,86.425,434800000.0
2009-05-22 11:35:00,86.42,86.425,86.385,86.395,398200000.0
2009-05-22 11:36:00,86.38,86.38,86.36,86.37,356200000.0
2009-05-22 11:37:00,86.37,86.37,86.35,86.355,253600000.0
2009-05-22 11:38:00,86.355,86.385,86.355,86.37,259400000.0
2009-05-22 11:39:00,86.37,86.395,86.365,86.395,257200000.0
2009-05-22 11:40:00,86.395,86.395,86.365,86.385,617600000.0
2009-05-22 11:41:00,86.385,86.4,86.375,86.375,241200000.0
2009-05-22 11:42:00,86.375,86.405,86.375,86.395,173800000.0
2009-05-22 11:43:00,86.395,86.41,86.385,86.395,203800000.0
2009-05-22 11:44:00,86.395,86.405,86.38,86.405,220000000.0
2009-05-22 11:45:00,86.405,86.405,86.375,86.375,197800000.0
2009-05-22 11:46:00,86.375,86.4,86.375,86.395,168000000.0
2009-05-22 11:47:00,86.39,86.395,86.37,86.39,183000000.0
2009-05-22 11:48:00,86.385,86.405,86.385,86.4,247800000.0
2009-05-22 11:49:00,86.39,86.4,86.37,86.385,370200000.0
2009-05-22 11:50:00,86.385,86.4,86.345,86.35,242000000.0
2009-05-22 11:51:00,86.355,86.355,86.335,86.34,202200000.0
2009-05-22 11:52:00,86.34,86.365,86.335,86.365,242600000.0
2009-05-22 11:53:00,86.365,86.365,86.34,86.35,139000000.0
2009-05-22 11:54:00,86.35,86.39,86.34,86.38,358200000.0
2009-05-22 11:55:00,86.37,86.385,86.355,86.375,151800000.0
2009-05-22 11:56:00,86.36,86.36,86.325,86.345,305200000.0
2009-05-22 11:57:00,86.345,86.35,86.33,86.335,239200000.0
2009-05-22 11:58:00,86.335,86.335,86.29,86.29,116800000.0
2009-05-22 11:59:00,86.3,86.355,86.285,86.355,372200000.0
2009-05-22 12:00:00,86.355,86.375,86.345,86.35,215200000.0
2009-05-22 12:01:00,86.355,86.355,86.335,86.345,158800000.0
2009-05-22 12:02:00,86.33,86.33,86.305,86.31,141200000.0
2009-05-22 12:03:00,86.305,86.335,86.295,86.33,170600000.0
2009-05-22 12:04:00,86.325,86.365,86.31,86.35,288200000.0
2009-05-22 12:05:00,86.35,86.37,86.325,86.37,265200000.0
2009-05-22 12:06:00,86.375,86.38,86.355,86.37,213200000.0
2009-05-22 12:07:00,86.365,86.405,86.365,86.385,266400000.0
2009-05-22 12:08:00,86.38,86.4,86.375,86.39,241000000.0
2009-05-22 12:09:00,86.39,86.4,86.38,86.385,321400000.0
2009-05-22 12:10:00,86.385,86.39,86.37,86.375,222000000.0
2009-05-22 12:11:00,86.375,86.375,86.36,86.375,89400000.0
2009-05-22 12:12:00,86.375,86.375,86.355,86.365,314200000.0
2009-05-22 12:13:00,86.375,86.375,86.315,86.335,242800000.0
2009-05-22 12:14:00,86.34,86.37,86.335,86.355,459400000.0
2009-05-22 12:15:00,86.36,86.4,86.36,86.39,266800000.0
2009-05-22 12:16:00,86.39,86.405,86.38,86.39,268200000.0
2009-05-22 12:17:00,86.39,86.405,86.355,86.36,286400000.0
2009-05-22 12:18:00,86.36,86.38,86.325,86.34,404000000.0
2009-05-22 12:19:00,86.34,86.36,86.335,86.36,218200000.0
2009-05-22 12:20:00,86.35,86.36,86.34,86.35,133200000.0
2009-05-22 12:21:00,86.355,86.36,86.32,86.32,184800000.0
2009-05-22 12:22:00,86.32,86.34,86.32,86.34,185600000.0
2009-05-22 12:23:00,86.335,86.34,86.33,86.34,29600000.0
2009-05-22 12:24:00,86.34,86.34,86.33,86.34,266600000.0
2009-05-22 12:25:00,86.34,86.355,86.33,86.345,190200000.0
2009-05-22 12:26:00,86.345,86.36,86.34,86.345,157400000.0
2009-05-22 12:27:00,86.345,86.38,86.345,86.375,325200000.0
2009-05-22 12:28:00,86.375,86.385,86.37,86.38,204400000.0
2009-05-22 12:29:00,86.38,86.395,86.365,86.385,351400000.0
2009-05-22 12:30:00,86.38,86.39,86.37,86.375,295600000.0
2009-05-22 12:31:00,86.375,86.385,86.365,86.38,445400000.0
2009-05-22 12:32:00,86.385,86.405,86.38,86.405,127200000.0
2009-05-22 12:33:00,86.405,86.405,86.355,86.355,302199999.0
2009-05-22 12:34:00,86.355,86.37,86.33,86.345,221600000.0
2009-05-22 12:35:00,86.345,86.38,86.345,86.345,331600000.0
2009-05-22 12:36:00,86.345,86.355,86.335,86.34,310800000.0
2009-05-22 12:37:00,86.335,86.34,86.315,86.32,204600000.0
2009-05-22 12:38:00,86.32,86.33,86.31,86.33,124800000.0
2009-05-22 12:39:00,86.325,86.33,86.305,86.32,353800000.0
2009-05-22 12:40:00,86.33,86.345,86.32,86.325,188800000.0
2009-05-22 12:41:00,86.325,86.36,86.325,86.36,153400000.0
2009-05-22 12:42:00,86.36,86.38,86.34,86.35,416400000.0
2009-05-22 12:43:00,86.35,86.365,86.31,86.365,430200000.0
2009-05-22 12:44:00,86.365,86.38,86.34,86.34,307200000.0
2009-05-22 12:45:00,86.34,86.38,86.32,86.38,383000000.0
2009-05-22 12:46:00,86.38,86.385,86.365,86.385,199200000.0
2009-05-22 12:47:00,86.375,86.41,86.375,86.385,317200000.0
2009-05-22 12:48:00,86.39,86.405,86.37,86.405,311800000.0
2009-05-22 12:49:00,86.41,86.41,86.37,86.385,176400000.0
2009-05-22 12:50:00,86.375,86.42,86.37,86.415,336200000.0
2009-05-22 12:51:00,86.415,86.425,86.395,86.415,154200000.0
2009-05-22 12:52:00,86.415,86.415,86.375,86.395,138800000.0
2009-05-22 12:53:00,86.395,86.41,86.365,86.38,242600000.0
2009-05-22 12:54:00,86.38,86.38,86.345,86.37,359600000.0
2009-05-22 12:55:00,86.37,86.375,86.315,86.32,431600000.0
2009-05-22 12:56:00,86.325,86.345,86.325,86.34,306000000.0
2009-05-22 12:57:00,86.34,86.37,86.335,86.365,414600000.0
2009-05-22 12:58:00,86.365,86.405,86.36,86.37,411200000.0
2009-05-22 12:59:00,86.37,86.38,86.33,86.335,309400000.0
2009-05-22 13:00:00,86.34,86.4,86.335,86.38,273600000.0
2009-05-22 13:01:00,86.385,86.385,86.34,86.34,180200000.0
2009-05-22 13:02:00,86.34,86.355,86.335,86.345,166800000.0
2009-05-22 13:03:00,86.345,86.385,86.33,86.365,256200000.0
2009-05-22 13:04:00,86.365,86.39,86.345,86.35,220400000.0
2009-05-22 13:05:00,86.35,86.385,86.35,86.375,180000000.0
2009-05-22 13:06:00,86.375,86.38,86.365,86.37,140800000.0
2009-05-22 13:07:00,86.37,86.38,86.35,86.355,113400000.0
2009-05-22 13:08:00,86.355,86.36,86.345,86.355,93000000.0
2009-05-22 13:09:00,86.35,86.365,86.325,86.325,272400000.0
2009-05-22 13:10:00,86.325,86.355,86.325,86.345,261600000.0
2009-05-22 13:11:00,86.345,86.35,86.285,86.295,328000000.0
2009-05-22 13:12:00,86.295,86.33,86.285,86.3,348000000.0
2009-05-22 13:13:00,86.295,86.315,86.28,86.3,260600000.0
2009-05-22 13:14:00,86.3,86.305,86.275,86.28,210600000.0
2009-05-22 13:15:00,86.285,86.31,86.285,86.31,217800000.0
2009-05-22 13:16:00,86.31,86.325,86.305,86.315,372400000.0
2009-05-22 13:17:00,86.315,86.32,86.245,86.255,285800000.0
2009-05-22 13:18:00,86.255,86.275,86.23,86.245,388800000.0
2009-05-22 13:19:00,86.245,86.265,86.24,86.255,335000000.0
2009-05-22 13:20:00,86.245,86.26,86.2,86.215,169600000.0
2009-05-22 13:21:00,86.215,86.27,86.205,86.245,202200000.0
2009-05-22 13:22:00,86.245,86.28,86.23,86.235,263800000.0
2009-05-22 13:23:00,86.25,86.29,86.235,86.28,489000000.0
2009-05-22 13:24:00,86.28,86.295,86.255,86.255,229800000.0
2009-05-22 13:25:00,86.255,86.265,86.235,86.255,412600000.0
2009-05-22 13:26:00,86.255,86.28,86.235,86.24,351200000.0
2009-05-22 13:27:00,86.24,86.265,86.23,86.265,197200000.0
2009-05-22 13:28:00,86.26,86.28,86.25,86.27,466600000.0
2009-05-22 13:29:00,86.27,86.295,86.26,86.295,413200000.0
2009-05-22 13:30:00,86.295,86.335,86.295,86.32,429200000.0
2009-05-22 13:31:00,86.32,86.325,86.275,86.28,223800000.0
2009-05-22 13:32:00,86.285,86.305,86.255,86.265,337600000.0
2009-05-22 13:33:00,86.265,86.305,86.265,86.295,251400000.0
2009-05-22 13:34:00,86.3,86.3,86.28,86.285,142800000.0
2009-05-22 13:35:00,86.285,86.315,86.285,86.305,300000000.0
2009-05-22 13:36:00,86.305,86.305,86.275,86.3,275800000.0
2009-05-22 13:37:00,86.3,86.3,86.265,86.265,82600000.0
2009-05-22 13:38:00,86.265,86.275,86.245,86.255,397400000.0
2009-05-22 13:39:00,86.255,86.28,86.255,86.265,236400000.0
2009-05-22 13:40:00,86.265,86.295,86.255,86.29,113600000.0
2009-05-22 13:41:00,86.295,86.3,86.28,86.28,143800000.0
2009-05-22 13:42:00,86.285,86.305,86.285,86.29,207400000.0
2009-05-22 13:43:00,86.3,86.31,86.295,86.3,46800000.0
2009-05-22 13:44:00,86.3,86.305,86.285,86.3,271800000.0
2009-05-22 13:45:00,86.29,86.31,86.275,86.295,216600000.0
2009-05-22 13:46:00,86.29,86.3,86.27,86.285,218800000.0
2009-05-22 13:47:00,86.285,86.285,86.26,86.275,193200000.0
2009-05-22 13:48:00,86.28,86.295,86.25,86.26,232200000.0
2009-05-22 13:49:00,86.255,86.26,86.225,86.255,338000000.0
2009-05-22 13:50:00,86.255,86.265,86.23,86.255,263600000.0
2009-05-22 13:51:00,86.265,86.32,86.265,86.305,255400000.0
2009-05-22 13:52:00,86.305,86.305,86.28,86.28,277800000.0
2009-05-22 13:53:00,86.29,86.29,86.25,86.25,165800000.0
2009-05-22 13:54:00,86.24,86.33,86.24,86.31,273400000.0
2009-05-22 13:55:00,86.31,86.37,86.305,86.37,241600000.0
2009-05-22 13:56:00,86.37,86.42,86.37,86.38,388400000.0
2009-05-22 13:57:00,86.38,86.39,86.345,86.355,347200000.0
2009-05-22 13:58:00,86.355,86.37,86.315,86.315,320800000.0
2009-05-22 13:59:00,86.315,86.35,86.31,86.335,365400000.0
2009-05-22 14:00:00,86.34,86.365,86.33,86.36,387600000.0
2009-05-22 14:01:00,86.37,86.375,86.325,86.325,291200000.0
2009-05-22 14:02:00,86.32,86.32,86.285,86.285,345400000.0
2009-05-22 14:03:00,86.29,86.32,86.28,86.285,340400000.0
2009-05-22 14:04:00,86.285,86.3,86.285,86.295,202800000.0
2009-05-22 14:05:00,86.3,86.325,86.295,86.325,305600000.0
2009-05-22 14:06:00,86.32,86.325,86.295,86.305,264800000.0
2009-05-22 14:07:00,86.31,86.335,86.295,86.33,313600000.0
2009-05-22 14:08:00,86.33,86.33,86.305,86.31,241800000.0
2009-05-22 14:09:00,86.31,86.32,86.28,86.305,314800000.0
2009-05-22 14:10:00,86.31,86.345,86.31,86.345,246400000.0
2009-05-22 14:11:00,86.34,86.365,86.325,86.33,325000000.0
2009-05-22 14:12:00,86.325,86.38,86.32,86.36,218000000.0
2009-05-22 14:13:00,86.36,86.38,86.355,86.375,272800000.0
2009-05-22 14:14:00,86.365,86.365,86.325,86.33,311000000.0
2009-05-22 14:15:00,86.33,86.375,86.325,86.375,295600000.0
2009-05-22 14:16:00,86.375,86.4,86.36,86.365,260400000.0
2009-05-22 14:17:00,86.365,86.365,86.32,86.33,330200000.0
2009-05-22 14:18:00,86.33,86.36,86.325,86.35,300200000.0
2009-05-22 14:19:00,86.345,86.4,86.335,86.36,467200000.0
2009-05-22 14:20:00,86.37,86.395,86.345,86.345,376000000.0
2009-05-22 14:21:00,86.35,86.37,86.34,86.355,333200000.0
2009-05-22 14:22:00,86.355,86.385,86.35,86.38,422000000.0
2009-05-22 14:23:00,86.38,86.415,86.37,86.415,254600000.0
2009-05-22 14:24:00,86.415,86.48,86.415,86.435,553600000.0
2009-05-22 14:25:00,86.44,86.44,86.375,86.38,331600000.0
2009-05-22 14:26:00,86.38,86.39,86.375,86.38,237400000.0
2009-05-22 14:27:00,86.38,86.385,86.355,86.375,399200000.0
2009-05-22 14:28:00,86.375,86.395,86.365,86.39,310200000.0
2009-05-22 14:29:00,86.39,86.395,86.365,86.37,167400000.0
2009-05-22 14:30:00,86.365,86.38,86.34,86.34,495700000.0
2009-05-22 14:31:00,86.34,86.405,86.34,86.345,549000000.0
2009-05-22 14:32:00,86.35,86.4,86.345,86.39,529400000.0
2009-05-22 14:33:00,86.385,86.39,86.33,86.34,349600000.0
2009-05-22 14:34:00,86.33,86.35,86.315,86.325,380600000.0
2009-05-22 14:35:00,86.33,86.375,86.32,86.32,360600000.0
2009-05-22 14:36:00,86.315,86.39,86.31,86.385,489600000.0
2009-05-22 14:37:00,86.39,86.39,86.335,86.335,351400000.0
2009-05-22 14:38:00,86.34,86.35,86.33,86.345,332400000.0
2009-05-22 14:39:00,86.355,86.36,86.315,86.32,368600000.0
2009-05-22 14:40:00,86.305,86.35,86.295,86.345,296600000.0
2009-05-22 14:41:00,86.345,86.375,86.32,86.365,297400000.0
2009-05-22 14:42:00,86.365,86.37,86.335,86.34,292400000.0
2009-05-22 14:43:00,86.345,86.39,86.31,86.355,460000000.0
2009-05-22 14:44:00,86.35,86.365,86.33,86.355,389200000.0
2009-05-22 14:45:00,86.35,86.375,86.325,86.365,294000000.0
2009-05-22 14:46:00,86.365,86.365,86.325,86.36,467600000.0
2009-05-22 14:47:00,86.36,86.39,86.35,86.38,452600000.0
2009-05-22 14:48:00,86.39,86.42,86.38,86.405,335800000.0
2009-05-22 14:49:00,86.405,86.41,86.37,86.37,305400000.0
2009-05-22 14:50:00,86.375,86.38,86.365,86.37,266800000.0
2009-05-22 14:51:00,86.37,86.375,86.34,86.375,201400000.0
2009-05-22 14:52:00,86.38,86.45,86.38,86.44,425800000.0
2009-05-22 14:53:00,86.445,86.445,86.38,86.41,225800000.0
2009-05-22 14:54:00,86.41,86.42,86.355,86.4,351400000.0
2009-05-22 14:55:00,86.4,86.405,86.375,86.4,360200000.0
2009-05-22 14:56:00,86.4,86.455,86.4,86.43,292200000.0
2009-05-22 14:57:00,86.43,86.45,86.415,86.45,187600000.0
2009-05-22 14:58:00,86.455,86.465,86.445,86.455,323800000.0
2009-05-22 14:59:00,86.46,86.46,86.4,86.44,356800000.0
2009-05-22 15:00:00,86.45,86.48,86.445,86.45,258400000.0
2009-05-22 15:01:00,86.45,86.455,86.4,86.43,300400000.0
2009-05-22 15:02:00,86.425,86.44,86.39,86.42,431400000.0
2009-05-22 15:03:00,86.415,86.435,86.385,86.435,515200000.0
2009-05-22 15:04:00,86.435,86.485,86.425,86.48,373000000.0
2009-05-22 15:05:00,86.48,86.515,86.465,86.495,400600000.0
2009-05-22 15:06:00,86.485,86.515,86.47,86.5,341200000.0
2009-05-22 15:07:00,86.5,86.515,86.48,86.505,356200000.0
2009-05-22 15:08:00,86.505,86.53,86.495,86.51,342800000.0
2009-05-22 15:09:00,86.51,86.535,86.51,86.52,382200000.0
2009-05-22 15:10:00,86.52,86.63,86.52,86.625,367400000.0
2009-05-22 15:11:00,86.62,86.665,86.57,86.58,262100000.0
2009-05-22 15:12:00,86.59,86.635,86.575,86.635,376600000.0
2009-05-22 15:13:00,86.65,86.755,86.645,86.71,431700000.0
2009-05-22 15:14:00,86.715,86.78,86.71,86.735,462900000.0
2009-05-22 15:15:00,86.725,86.725,86.68,86.69,301100000.0
2009-05-22 15:16:00,86.69,86.7,86.645,86.7,337500000.0
2009-05-22 15:17:00,86.7,86.705,86.645,86.68,376800000.0
2009-05-22 15:18:00,86.685,86.775,86.675,86.73,421300000.0
2009-05-22 15:19:00,86.725,86.74,86.65,86.655,476900000.0
2009-05-22 15:20:00,86.65,86.685,86.645,86.675,325000000.0
2009-05-22 15:21:00,86.675,86.69,86.635,86.645,275200000.0
2009-05-22 15:22:00,86.635,86.67,86.615,86.645,523600000.0
2009-05-22 15:23:00,86.65,86.65,86.6,86.64,432400000.0
2009-05-22 15:24:00,86.63,86.655,86.605,86.655,344700000.0
2009-05-22 15:25:00,86.665,86.665,86.595,86.635,404600000.0
2009-05-22 15:26:00,86.645,86.675,86.64,86.655,230000000.0
2009-05-22 15:27:00,86.655,86.675,86.625,86.65,482600000.0
2009-05-22 15:28:00,86.65,86.665,86.635,86.635,283800000.0
2009-05-22 15:29:00,86.64,86.685,86.62,86.675,308600000.0
2009-05-22 15:30:00,86.67,86.69,86.6,86.625,375800000.0
2009-05-22 15:31:00,86.635,86.68,86.635,86.68,335600000.0
2009-05-22 15:32:00,86.675,86.72,86.675,86.7,343200000.0
2009-05-22 15:33:00,86.7,86.72,86.675,86.695,498600000.0
2009-05-22 15:34:00,86.695,86.73,86.695,86.725,174000000.0
2009-05-22 15:35:00,86.71,86.715,86.645,86.655,308800001.0
2009-05-22 15:36:00,86.655,86.705,86.655,86.695,283600000.0
2009-05-22 15:37:00,86.695,86.72,86.66,86.675,311600000.0
2009-05-22 15:38:00,86.675,86.755,86.675,86.72,402000000.0
2009-05-22 15:39:00,86.72,86.74,86.68,86.69,418400000.0
2009-05-22 15:40:00,86.695,86.725,86.675,86.725,352800000.0
2009-05-22 15:41:00,86.725,86.725,86.68,86.69,333400000.0
2009-05-22 15:42:00,86.69,86.7,86.67,86.67,346200000.0
2009-05-22 15:43:00,86.665,86.665,86.605,86.66,425000000.0
2009-05-22 15:44:00,86.655,86.685,86.64,86.65,417000000.0
2009-05-22 15:45:00,86.65,86.7,86.64,86.67,347400000.0
2009-05-22 15:46:00,86.67,86.7,86.61,86.7,322000000.0
2009-05-22 15:47:00,86.695,86.715,86.665,86.665,421400000.0
2009-05-22 15:48:00,86.675,86.73,86.66,86.715,434800001.0
2009-05-22 15:49:00,86.71,86.745,86.695,86.735,551800000.0
2009-05-22 15:50:00,86.73,86.75,86.705,86.73,356100000.0
2009-05-22 15:51:00,86.735,86.75,86.7,86.715,170800000.0
2009-05-22 15:52:00,86.71,86.78,86.705,86.725,334400000.0
2009-05-22 15:53:00,86.72,86.78,86.685,86.7,310600000.0
2009-05-22 15:54:00,86.7,86.755,86.695,86.75,219000000.0
2009-05-22 15:55:00,86.745,86.76,86.735,86.745,266800000.0
2009-05-22 15:56:00,86.75,86.8,86.75,86.77,261800000.0
2009-05-22 15:57:00,86.765,86.79,86.725,86.74,338400000.0
2009-05-22 15:58:00,86.745,86.81,86.74,86.78,281600000.0
2009-05-22 15:59:00,86.78,86.845,86.78,86.81,221800000.0
2009-05-22 16:00:00,86.82,86.835,86.785,86.795,352800000.0
2009-05-22 16:01:00,86.795,86.865,86.795,86.805,382000000.0
2009-05-22 16:02:00,86.805,86.815,86.78,86.79,344000000.0
2009-05-22 16:03:00,86.785,86.845,86.78,86.785,285400000.0
2009-05-22 16:04:00,86.79,86.86,86.78,86.855,181500000.0
2009-05-22 16:05:00,86.85,86.865,86.835,86.85,299600000.0
2009-05-22 16:06:00,86.85,86.87,86.845,86.85,376600000.0
2009-05-22 16:07:00,86.85,86.885,86.85,86.885,200000000.0
2009-05-22 16:08:00,86.885,86.91,86.855,86.855,394800000.0
2009-05-22 16:09:00,86.855,86.89,86.83,86.835,241600000.0
2009-05-22 16:10:00,86.84,86.84,86.785,86.79,155400000.0
2009-05-22 16:11:00,86.81,86.815,86.785,86.795,390200000.0
2009-05-22 16:12:00,86.79,86.82,86.76,86.79,349100000.0
2009-05-22 16:13:00,86.785,86.88,86.77,86.88,357400000.0
2009-05-22 16:14:00,86.875,86.88,86.83,86.87,356600000.0
2009-05-22 16:15:00,86.87,86.885,86.8,86.855,511000000.0
2009-05-22 16:16:00,86.855,86.91,86.835,86.9,435200000.0
2009-05-22 16:17:00,86.895,86.945,86.865,86.885,318200000.0
2009-05-22 16:18:00,86.89,86.93,86.89,86.9,243600000.0
2009-05-22 16:19:00,86.915,86.93,86.88,86.93,173800000.0
2009-05-22 16:20:00,86.935,86.96,86.935,86.95,209000000.0
2009-05-22 16:21:00,86.955,86.995,86.925,86.955,186600000.0
2009-05-22 16:22:00,86.955,86.985,86.945,86.98,157800000.0
2009-05-22 16:23:00,86.98,86.98,86.92,86.975,256000000.0
2009-05-22 16:24:00,86.975,86.99,86.92,86.92,205800000.0
2009-05-22 16:25:00,86.92,86.965,86.92,86.95,262300000.0
2009-05-22 16:26:00,86.97,86.99,86.945,86.965,169800000.0
2009-05-22 16:27:00,86.97,86.985,86.94,86.955,196600000.0
2009-05-22 16:28:00,86.955,86.96,86.93,86.95,178800000.0
2009-05-22 16:29:00,86.95,86.98,86.945,86.965,204000000.0
2009-05-22 16:30:00,86.96,86.965,86.925,86.955,228000000.0
2009-05-22 16:31:00,86.945,86.97,86.92,86.945,239200000.0
2009-05-22 16:32:00,86.945,86.955,86.925,86.945,253200000.0
2009-05-22 16:33:00,86.94,86.95,86.93,86.945,270000000.0
2009-05-22 16:34:00,86.945,86.975,86.93,86.945,298200000.0
2009-05-22 16:35:00,86.945,86.97,86.94,86.96,100000000.0
2009-05-22 16:36:00,86.955,86.965,86.91,86.92,292200000.0
2009-05-22 16:37:00,86.92,86.945,86.92,86.925,334200000.0
2009-05-22 16:38:00,86.925,86.93,86.9,86.925,272600000.0
2009-05-22 16:39:00,86.925,86.95,86.915,86.915,197200000.0
2009-05-22 16:40:00,86.915,86.96,86.905,86.96,396000000.0
2009-05-22 16:41:00,86.96,86.98,86.94,86.955,193000000.0
2009-05-22 16:42:00,86.95,86.965,86.935,86.94,160200000.0
2009-05-22 16:43:00,86.935,87.03,86.935,87.03,329200000.0
2009-05-22 16:44:00,87.035,87.125,87.025,87.125,355000000.0
2009-05-22 16:45:00,87.13,87.135,87.035,87.07,370200000.0
2009-05-22 16:46:00,87.075,87.075,87.015,87.025,242200000.0
2009-05-22 16:47:00,87.025,87.045,87.01,87.03,255600000.0
2009-05-22 16:48:00,87.03,87.05,87.0,87.02,397200000.0
2009-05-22 16:49:00,87.02,87.06,87.005,87.015,281200000.0
2009-05-22 16:50:00,87.03,87.085,87.02,87.06,401000000.0
2009-05-22 16:51:00,87.06,87.07,87.045,87.06,371000000.0
2009-05-22 16:52:00,87.06,87.07,87.045,87.06,334600000.0
2009-05-22 16:53:00,87.06,87.06,87.02,87.05,298600000.0
2009-05-22 16:54:00,87.05,87.05,87.015,87.04,266600000.0
2009-05-22 16:55:00,87.045,87.075,87.03,87.075,438000000.0
2009-05-22 16:56:00,87.08,87.115,87.055,87.085,233600000.0
2009-05-22 16:57:00,87.085,87.085,87.05,87.05,192600000.0
2009-05-22 16:58:00,87.05,87.075,87.035,87.05,199800000.0
2009-05-22 16:59:00,87.045,87.075,87.025,87.075,238800000.0
2009-05-22 17:00:00,87.075,87.095,87.06,87.08,230400000.0
2009-05-22 17:01:00,87.09,87.09,87.06,87.075,128000000.0
2009-05-22 17:02:00,87.075,87.12,87.065,87.115,157400000.0
2009-05-22 17:03:00,87.115,87.125,87.1,87.105,107200000.0
2009-05-22 17:04:00,87.105,87.105,87.075,87.095,197600000.0
2009-05-22 17:05:00,87.095,87.115,87.085,87.105,135000000.0
2009-05-22 17:06:00,87.115,87.12,87.095,87.12,129600000.0
2009-05-22 17:07:00,87.115,87.13,87.115,87.12,124800000.0
2009-05-22 17:08:00,87.12,87.17,87.11,87.12,142200000.0
2009-05-22 17:09:00,87.125,87.175,87.12,87.16,238400000.0
2009-05-22 17:10:00,87.16,87.165,87.11,87.135,173800000.0
2009-05-22 17:11:00,87.13,87.15,87.1,87.105,131400000.0
2009-05-22 17:12:00,87.11,87.14,87.105,87.11,196200000.0
2009-05-22 17:13:00,87.11,87.15,87.11,87.14,340200000.0
2009-05-22 17:14:00,87.14,87.16,87.12,87.155,543200000.0
2009-05-22 17:15:00,87.16,87.175,87.15,87.165,208800000.0
2009-05-22 17:16:00,87.165,87.22,87.165,87.205,208200000.0
2009-05-22 17:17:00,87.205,87.21,87.175,87.175,187200000.0
2009-05-22 17:18:00,87.175,87.175,87.155,87.175,147600000.0
2009-05-22 17:19:00,87.175,87.21,87.16,87.195,244000000.0
2009-05-22 17:20:00,87.195,87.215,87.14,87.145,581200000.0
2009-05-22 17:21:00,87.135,87.155,87.13,87.155,334000000.0
2009-05-22 17:22:00,87.165,87.185,87.145,87.18,122400000.0
2009-05-22 17:23:00,87.18,87.195,87.17,87.19,111600000.0
2009-05-22 17:24:00,87.185,87.195,87.14,87.19,234800000.0
2009-05-22 17:25:00,87.19,87.205,87.13,87.19,260000001.0
2009-05-22 17:26:00,87.185,87.235,87.16,87.215,206800000.0
2009-05-22 17:27:00,87.21,87.23,87.18,87.21,218000000.0
2009-05-22 17:28:00,87.21,87.23,87.195,87.2,159800000.0
2009-05-22 17:29:00,87.205,87.26,87.19,87.2,223200000.0
2009-05-22 17:30:00,87.19,87.225,87.19,87.2,175400000.0
2009-05-22 17:31:00,87.2,87.22,87.185,87.205,157000000.0
2009-05-22 17:32:00,87.21,87.23,87.2,87.225,278600000.0
2009-05-22 17:33:00,87.225,87.24,87.2,87.205,268400000.0
2009-05-22 17:34:00,87.21,87.225,87.19,87.195,176000000.0
2009-05-22 17:35:00,87.195,87.22,87.185,87.19,182200000.0
2009-05-22 17:36:00,87.19,87.19,87.12,87.12,200600000.0
2009-05-22 17:37:00,87.12,87.14,87.09,87.095,243400000.0
2009-05-22 17:38:00,87.095,87.16,87.095,87.135,153600000.0
2009-05-22 17:39:00,87.135,87.175,87.135,87.165,124200000.0
2009-05-22 17:40:00,87.165,87.185,87.13,87.13,185400000.0
2009-05-22 17:41:00,87.13,87.145,87.045,87.07,326400000.0
2009-05-22 17:42:00,87.07,87.09,87.055,87.07,396200000.0
2009-05-22 17:43:00,87.065,87.07,87.02,87.065,459800000.0
2009-05-22 17:44:00,87.065,87.095,87.04,87.09,326000000.0
2009-05-22 17:45:00,87.09,87.095,87.065,87.08,339200000.0
2009-05-22 17:46:00,87.08,87.095,87.08,87.095,192800000.0
2009-05-22 17:47:00,87.09,87.11,87.08,87.08,309200000.0
2009-05-22 17:48:00,87.08,87.11,87.075,87.075,183800000.0
2009-05-22 17:49:00,87.075,87.095,87.045,87.08,300600000.0
2009-05-22 17:50:00,87.08,87.1,87.055,87.095,462000000.0
2009-05-22 17:51:00,87.095,87.11,87.075,87.085,537800000.0
2009-05-22 17:52:00,87.08,87.08,87.03,87.04,538199999.0
2009-05-22 17:53:00,87.03,87.045,86.99,87.035,409400000.0
2009-05-22 17:54:00,87.015,87.04,87.015,87.025,373200001.0
2009-05-22 17:55:00,87.025,87.03,86.995,87.015,438600000.0
2009-05-22 17:56:00,87.015,87.065,87.0,87.045,441800000.0
2009-05-22 17:57:00,87.04,87.055,87.025,87.045,237000000.0
2009-05-22 17:58:00,87.04,87.075,87.04,87.065,350400000.0
2009-05-22 17:59:00,87.06,87.09,87.045,87.065,398600000.0
2009-05-22 18:00:00,87.07,87.13,87.07,87.11,438600000.0
2009-05-22 18:01:00,87.11,87.135,87.075,87.095,340000000.0
2009-05-22 18:02:00,87.095,87.125,87.08,87.125,399600000.0
2009-05-22 18:03:00,87.115,87.16,87.115,87.14,339000000.0
2009-05-22 18:04:00,87.145,87.175,87.13,87.15,293800000.0
2009-05-22 18:05:00,87.15,87.16,87.12,87.145,277800000.0
2009-05-22 18:06:00,87.145,87.185,87.13,87.18,280200000.0
2009-05-22 18:07:00,87.18,87.195,87.17,87.185,370600000.0
2009-05-22 18:08:00,87.185,87.195,87.175,87.195,240800000.0
2009-05-22 18:09:00,87.19,87.205,87.175,87.175,213200001.0
2009-05-22 18:10:00,87.175,87.205,87.17,87.195,320800000.0
2009-05-22 18:11:00,87.205,87.235,87.205,87.215,259400000.0
2009-05-22 18:12:00,87.225,87.225,87.185,87.185,228200000.0
2009-05-22 18:13:00,87.18,87.195,87.145,87.19,414400000.0
2009-05-22 18:14:00,87.195,87.21,87.18,87.21,251200000.0
2009-05-22 18:15:00,87.205,87.215,87.19,87.195,159600000.0
2009-05-22 18:16:00,87.195,87.195,87.175,87.18,209200000.0
2009-05-22 18:17:00,87.19,87.19,87.145,87.16,236200000.0
2009-05-22 18:18:00,87.165,87.205,87.16,87.195,179200000.0
2009-05-22 18:19:00,87.195,87.195,87.17,87.17,221200000.0
2009-05-22 18:20:00,87.17,87.22,87.16,87.21,509799999.0
2009-05-22 18:21:00,87.21,87.21,87.17,87.175,539200000.0
2009-05-22 18:22:00,87.165,87.17,87.15,87.16,340200000.0
2009-05-22 18:23:00,87.16,87.175,87.155,87.165,124600000.0
2009-05-22 18:24:00,87.165,87.17,87.145,87.165,274000000.0
2009-05-22 18:25:00,87.17,87.18,87.145,87.145,244400000.0
2009-05-22 18:26:00,87.15,87.15,87.12,87.135,380600000.0
2009-05-22 18:27:00,87.135,87.14,87.11,87.135,366400000.0
2009-05-22 18:28:00,87.135,87.145,87.105,87.105,234399999.0
2009-05-22 18:29:00,87.115,87.18,87.115,87.15,402600000.0
2009-05-22 18:30:00,87.15,87.17,87.12,87.14,288000000.0
2009-05-22 18:31:00,87.14,87.15,87.13,87.14,372600000.0
2009-05-22 18:32:00,87.14,87.14,87.105,87.11,243800000.0
2009-05-22 18:33:00,87.12,87.15,87.12,87.145,304000000.0
2009-05-22 18:34:00,87.145,87.185,87.135,87.175,258400000.0
2009-05-22 18:35:00,87.17,87.19,87.15,87.15,218000000.0
2009-05-22 18:36:00,87.155,87.16,87.125,87.14,168600000.0
2009-05-22 18:37:00,87.14,87.15,87.115,87.12,145400000.0
2009-05-22 18:38:00,87.12,87.12,87.085,87.11,315000000.0
2009-05-22 18:39:00,87.11,87.125,87.1,87.11,315200000.0
2009-05-22 18:40:00,87.11,87.125,87.1,87.1,274200000.0
2009-05-22 18:41:00,87.105,87.14,87.1,87.135,184400000.0
2009-05-22 18:42:00,87.135,87.155,87.13,87.135,153800000.0
2009-05-22 18:43:00,87.135,87.14,87.095,87.095,174800000.0
2009-05-22 18:44:00,87.095,87.135,87.09,87.125,214600000.0
2009-05-22 18:45:00,87.135,87.135,87.11,87.135,168800000.0
2009-05-22 18:46:00,87.14,87.145,87.11,87.13,248400000.0
2009-05-22 18:47:00,87.13,87.135,87.115,87.115,270200000.0
2009-05-22 18:48:00,87.11,87.125,87.085,87.12,174200000.0
2009-05-22 18:49:00,87.125,87.14,87.085,87.09,307600000.0
2009-05-22 18:50:00,87.085,87.09,87.04,87.04,269600000.0
2009-05-22 18:51:00,87.05,87.075,87.04,87.06,228400000.0
2009-05-22 18:52:00,87.065,87.09,87.06,87.08,170800000.0
2009-05-22 18:53:00,87.085,87.14,87.085,87.14,145000000.0
2009-05-22 18:54:00,87.155,87.175,87.145,87.17,178400000.0
2009-05-22 18:55:00,87.165,87.17,87.095,87.115,549000000.0
2009-05-22 18:56:00,87.12,87.125,87.12,87.12,85200000.0
2009-05-22 18:57:00,87.13,87.13,87.11,87.11,185800000.0
2009-05-22 18:58:00,87.11,87.12,87.1,87.11,200200000.0
2009-05-22 18:59:00,87.11,87.125,87.075,87.125,273600000.0
2009-05-22 19:00:00,87.13,87.155,87.115,87.13,455200000.0
2009-05-22 19:01:00,87.13,87.175,87.13,87.165,210800000.0
2009-05-22 19:02:00,87.17,87.17,87.155,87.155,70600000.0
2009-05-22 19:03:00,87.145,87.165,87.13,87.135,344400000.0
2009-05-22 19:04:00,87.135,87.145,87.11,87.135,307400000.0
2009-05-22 19:05:00,87.135,87.15,87.115,87.13,277000000.0
2009-05-22 19:06:00,87.13,87.145,87.11,87.145,253000000.0
2009-05-22 19:07:00,87.145,87.155,87.135,87.155,225200000.0
2009-05-22 19:08:00,87.155,87.175,87.155,87.17,114000000.0
2009-05-22 19:09:00,87.17,87.19,87.155,87.165,185600000.0
2009-05-22 19:10:00,87.175,87.24,87.16,87.235,265400000.0
2009-05-22 19:11:00,87.235,87.265,87.22,87.22,215000000.0
2009-05-22 19:12:00,87.22,87.24,87.22,87.24,198800000.0
2009-05-22 19:13:00,87.24,87.255,87.235,87.25,96400000.0
2009-05-22 19:14:00,87.25,87.295,87.25,87.27,171800000.0
2009-05-22 19:15:00,87.27,87.29,87.26,87.265,173800000.0
2009-05-22 19:16:00,87.27,87.275,87.265,87.265,183200000.0
2009-05-22 19:17:00,87.265,87.285,87.26,87.27,173800000.0
2009-05-22 19:18:00,87.275,87.275,87.255,87.26,274000000.0
2009-05-22 19:19:00,87.26,87.28,87.255,87.28,175800000.0
2009-05-22 19:20:00,87.275,87.3,87.275,87.3,104000000.0
2009-05-22 19:21:00,87.305,87.31,87.3,87.3,99000000.0
2009-05-22 19:22:00,87.3,87.325,87.3,87.315,133000000.0
2009-05-22 19:23:00,87.305,87.315,87.29,87.295,157800000.0
2009-05-22 19:24:00,87.295,87.34,87.285,87.33,425200000.0
2009-05-22 19:25:00,87.33,87.355,87.325,87.325,341400000.0
2009-05-22 19:26:00,87.325,87.34,87.295,87.315,204200000.0
2009-05-22 19:27:00,87.305,87.335,87.305,87.335,34000000.0
2009-05-22 19:28:00,87.335,87.34,87.27,87.27,120200000.0
2009-05-22 19:29:00,87.28,87.305,87.28,87.29,79400000.0
2009-05-22 19:30:00,87.29,87.31,87.27,87.27,149000000.0
2009-05-22 19:31:00,87.265,87.27,87.225,87.245,186600000.0
2009-05-22 19:32:00,87.24,87.255,87.23,87.24,70200000.0
2009-05-22 19:33:00,87.25,87.25,87.215,87.24,167800000.0
2009-05-22 19:34:00,87.235,87.24,87.22,87.23,139800000.0
2009-05-22 19:35:00,87.225,87.26,87.225,87.255,114600000.0
2009-05-22 19:36:00,87.25,87.27,87.245,87.265,157400000.0
2009-05-22 19:37:00,87.27,87.28,87.255,87.27,128200000.0
2009-05-22 19:38:00,87.27,87.27,87.26,87.265,74600000.0
2009-05-22 19:39:00,87.27,87.285,87.27,87.28,209200000.0
2009-05-22 19:40:00,87.28,87.29,87.265,87.265,56600000.0
2009-05-22 19:41:00,87.27,87.28,87.26,87.26,121000000.0
2009-05-22 19:42:00,87.26,87.305,87.26,87.3,225200000.0
2009-05-22 19:43:00,87.3,87.31,87.29,87.31,91600000.0
2009-05-22 19:44:00,87.305,87.315,87.3,87.3,71600000.0
2009-05-22 19:45:00,87.305,87.31,87.285,87.29,112400000.0
2009-05-22 19:46:00,87.29,87.295,87.275,87.29,91800000.0
2009-05-22 19:47:00,87.29,87.3,87.275,87.29,75800000.0
2009-05-22 19:48:00,87.295,87.295,87.275,87.29,120200000.0
2009-05-22 19:49:00,87.285,87.325,87.275,87.31,151600000.0
2009-05-22 19:50:00,87.32,87.34,87.305,87.315,218200000.0
2009-05-22 19:51:00,87.315,87.33,87.315,87.315,185800000.0
2009-05-22 19:52:00,87.315,87.32,87.29,87.31,159400000.0
2009-05-22 19:53:00,87.31,87.31,87.295,87.3,80800000.0
2009-05-22 19:54:00,87.3,87.31,87.27,87.27,103400000.0
2009-05-22 19:55:00,87.27,87.28,87.255,87.26,268800000.0
2009-05-22 19:56:00,87.26,87.3,87.26,87.3,200800000.0
2009-05-22 19:57:00,87.3,87.345,87.295,87.345,170000000.0
2009-05-22 19:58:00,87.345,87.345,87.32,87.325,102200000.0
2009-05-22 19:59:00,87.325,87.33,87.31,87.325,86800000.0
2009-05-22 20:00:00,87.325,87.33,87.305,87.305,54800000.0
2009-05-22 20:01:00,87.305,87.315,87.265,87.27,161000000.0
2009-05-22 20:02:00,87.27,87.32,87.27,87.28,236400000.0
2009-05-22 20:03:00,87.275,87.285,87.175,87.22,421400000.0
2009-05-22 20:04:00,87.225,87.255,87.22,87.235,500400000.0
2009-05-22 20:05:00,87.235,87.25,87.22,87.22,341000000.0
2009-05-22 20:06:00,87.23,87.26,87.225,87.245,146800000.0
2009-05-22 20:07:00,87.245,87.27,87.235,87.265,370000000.0
2009-05-22 20:08:00,87.265,87.28,87.255,87.28,149400000.0
2009-05-22 20:09:00,87.275,87.3,87.26,87.295,271200000.0
2009-05-22 20:10:00,87.29,87.31,87.285,87.305,50600000.0
2009-05-22 20:11:00,87.305,87.32,87.3,87.315,60200000.0
2009-05-22 20:12:00,87.315,87.365,87.315,87.34,303200000.0
2009-05-22 20:13:00,87.33,87.35,87.33,87.35,155600000.0
2009-05-22 20:14:00,87.35,87.35,87.3,87.315,253000000.0
2009-05-22 20:15:00,87.315,87.33,87.305,87.325,259200000.0
2009-05-22 20:16:00,87.325,87.415,87.32,87.41,443600000.0
2009-05-22 20:17:00,87.395,87.425,87.37,87.42,441000000.0
2009-05-22 20:18:00,87.42,87.485,87.4,87.485,379400000.0
2009-05-22 20:19:00,87.485,87.5,87.465,87.495,339200000.0
2009-05-22 20:20:00,87.49,87.5,87.46,87.475,478400000.0
2009-05-22 20:21:00,87.475,87.485,87.445,87.475,318600000.0
2009-05-22 20:22:00,87.48,87.5,87.475,87.49,300600000.0
2009-05-22 20:23:00,87.485,87.5,87.475,87.485,196600000.0
2009-05-22 20:24:00,87.475,87.495,87.465,87.47,131600000.0
2009-05-22 20:25:00,87.47,87.49,87.46,87.46,232800000.0
2009-05-22 20:26:00,87.465,87.485,87.46,87.46,189600000.0
2009-05-22 20:27:00,87.475,87.475,87.46,87.46,126800000.0
2009-05-22 20:28:00,87.46,87.475,87.455,87.465,235400000.0
2009-05-22 20:29:00,87.465,87.47,87.45,87.47,266999999.0
2009-05-22 20:30:00,87.46,87.475,87.455,87.47,235600000.0
2009-05-22 20:31:00,87.475,87.51,87.475,87.495,180400000.0
2009-05-22 20:32:00,87.49,87.525,87.49,87.515,78000000.0
2009-05-22 20:33:00,87.515,87.515,87.5,87.505,86200000.0
2009-05-22 20:34:00,87.495,87.5,87.48,87.495,131200000.0
2009-05-22 20:35:00,87.495,87.495,87.495,87.495,27800000.0
2009-05-22 20:36:00,87.5,87.5,87.49,87.5,64600000.0
2009-05-22 20:37:00,87.49,87.5,87.475,87.475,189600000.0
2009-05-22 20:38:00,87.48,87.5,87.47,87.48,243200000.0
2009-05-22 20:39:00,87.47,87.475,87.465,87.465,121400000.0
2009-05-22 20:40:00,87.47,87.485,87.465,87.48,85400000.0
2009-05-22 20:41:00,87.475,87.49,87.455,87.46,200000000.0
2009-05-22 20:42:00,87.455,87.465,87.455,87.46,140400000.0
2009-05-22 20:43:00,87.45,87.48,87.45,87.465,139200000.0
2009-05-22 20:44:00,87.465,87.48,87.45,87.45,159200000.0
2009-05-22 20:45:00,87.45,87.45,87.42,87.42,471600000.0
2009-05-22 20:46:00,87.425,87.455,87.42,87.435,336200000.0
2009-05-22 20:47:00,87.445,87.46,87.435,87.445,66400000.0
2009-05-22 20:48:00,87.445,87.45,87.41,87.42,277200000.0
2009-05-22 20:49:00,87.42,87.435,87.415,87.415,180400000.0
2009-05-22 20:50:00,87.42,87.425,87.405,87.415,92200000.0
2009-05-22 20:51:00,87.415,87.42,87.415,87.42,6400000.0
2009-05-22 20:52:00,87.415,87.415,87.405,87.41,14800000.0
2009-05-22 20:53:00,87.42,87.425,87.41,87.42,47200000.0
2009-05-22 20:54:00,87.42,87.435,87.415,87.435,85600000.0
2009-05-22 20:55:00,87.43,87.435,87.425,87.43,46200000.0
2009-05-22 20:56:00,87.435,87.445,87.425,87.435,98200000.0
2009-05-22 20:57:00,87.445,87.45,87.415,87.42,237800000.0
2009-05-22 20:58:00,87.42,87.42,87.395,87.415,128800000.0
2009-05-22 20:59:00,87.415,87.42,87.415,87.415,76200000.0
2009-05-22 21:00:00,87.41,87.43,87.405,87.415,236800000.0
2009-05-22 21:01:00,87.415,87.44,87.405,87.44,117400000.0
2009-05-22 21:02:00,87.44,87.45,87.44,87.44,279200000.0
2009-05-22 21:03:00,87.445,87.5,87.445,87.5,140000000.0
2009-05-22 21:04:00,87.495,87.515,87.485,87.505,196800000.0
2009-05-22 21:05:00,87.515,87.515,87.47,87.48,131800000.0
2009-05-22 21:06:00,87.49,87.495,87.47,87.47,50600000.0
2009-05-22 21:07:00,87.47,87.485,87.455,87.47,143200000.0
2009-05-22 21:08:00,87.47,87.475,87.47,87.47,73800000.0
2009-05-22 21:09:00,87.475,87.485,87.46,87.475,62000000.0
2009-05-22 21:10:00,87.475,87.48,87.47,87.48,121200000.0
2009-05-22 21:11:00,87.48,87.49,87.47,87.475,76200000.0
2009-05-22 21:12:00,87.475,87.48,87.465,87.465,81800000.0
2009-05-22 21:13:00,87.465,87.485,87.46,87.465,125800000.0
2009-05-22 21:14:00,87.46,87.475,87.455,87.465,67800000.0
2009-05-22 21:15:00,87.46,87.47,87.455,87.46,34800000.0
2009-05-22 21:16:00,87.455,87.465,87.455,87.455,38600000.0
2009-05-22 21:17:00,87.465,87.475,87.455,87.455,41800000.0
2009-05-22 21:18:00,87.46,87.465,87.445,87.445,29400000.0
2009-05-22 21:19:00,87.445,87.455,87.445,87.445,26600000.0
2009-05-22 21:20:00,87.445,87.445,87.445,87.445,12600000.0
2009-05-22 21:21:00,87.445,87.445,87.435,87.44,24000000.0
2009-05-22 21:22:00,87.44,87.44,87.44,87.44,7200000.0
2009-05-22 21:23:00,87.44,87.445,87.435,87.44,65400000.0
2009-05-22 21:24:00,87.445,87.455,87.435,87.435,74600000.0
2009-05-22 21:25:00,87.42,87.435,87.415,87.425,114400000.0
2009-05-22 21:26:00,87.425,87.44,87.415,87.415,76600000.0
2009-05-22 21:27:00,87.415,87.415,87.41,87.415,10400000.0
2009-05-22 21:28:00,87.415,87.415,87.405,87.415,59000000.0
2009-05-22 21:29:00,87.415,87.42,87.415,87.42,20600000.0
2009-05-22 21:30:00,87.42,87.42,87.4,87.4,47600000.0
2009-05-22 21:31:00,87.41,87.41,87.4,87.405,33600000.0
2009-05-22 21:32:00,87.415,87.415,87.405,87.405,11000000.0
2009-05-22 21:33:00,87.41,87.415,87.41,87.415,9800000.0
2009-05-22 21:34:00,87.435,87.435,87.435,87.435,10800000.0
2009-05-22 21:35:00,87.42,87.435,87.415,87.415,19400000.0
2009-05-22 21:36:00,87.415,87.42,87.405,87.405,91600000.0
2009-05-22 21:37:00,87.42,87.425,87.415,87.415,55200000.0
2009-05-22 21:38:00,87.415,87.415,87.4,87.4,5600000.0
2009-05-22 21:39:00,87.405,87.415,87.405,87.415,17400000.0
2009-05-22 21:40:00,87.415,87.415,87.385,87.385,59200000.0
2009-05-22 21:41:00,87.39,87.415,87.39,87.405,116200000.0
2009-05-22 21:42:00,87.405,87.415,87.4,87.41,54200000.0
2009-05-22 21:43:00,87.42,87.43,87.415,87.425,167800000.0
2009-05-22 21:44:00,87.44,87.44,87.405,87.415,72800000.0
2009-05-22 21:45:00,87.405,87.415,87.395,87.395,120400000.0
2009-05-22 21:46:00,87.39,87.395,87.39,87.395,50000000.0
2009-05-22 21:47:00,87.405,87.405,87.4,87.4,27800000.0
2009-05-22 21:48:00,87.395,87.4,87.385,87.395,32200000.0
2009-05-22 21:49:00,87.385,87.39,87.37,87.37,190000000.0
2009-05-22 21:50:00,87.37,87.39,87.365,87.365,79200000.0
2009-05-22 21:51:00,87.365,87.38,87.365,87.38,59400000.0
2009-05-22 21:52:00,87.37,87.38,87.37,87.37,69000000.0
2009-05-22 21:53:00,87.38,87.38,87.345,87.355,142200000.0
2009-05-22 21:54:00,87.355,87.37,87.355,87.36,53600000.0
2009-05-22 21:55:00,87.36,87.36,87.36,87.36,34200000.0
2009-05-22 21:56:00,87.355,87.375,87.345,87.36,122000000.0
2009-05-22 21:57:00,87.36,87.36,87.355,87.355,93400000.0
2009-05-22 21:58:00,87.355,87.355,87.325,87.325,73800000.0
2009-05-22 21:59:00,87.325,87.405,87.325,87.39,77800000.0
2009-05-22 22:00:00,87.39,87.395,87.375,87.375,94000000.0
2009-05-22 22:01:00,87.37,87.395,87.37,87.39,88800000.0
2009-05-22 22:02:00,87.39,87.4,87.38,87.4,77800000.0
2009-05-22 22:03:00,87.39,87.39,87.375,87.38,37000000.0
2009-05-22 22:04:00,87.375,87.385,87.33,87.34,152400000.0
2009-05-22 22:05:00,87.34,87.34,87.34,87.34,26400000.0
2009-05-22 22:06:00,87.34,87.36,87.325,87.35,133400000.0
2009-05-22 22:07:00,87.36,87.37,87.345,87.35,100600000.0
2009-05-22 22:08:00,87.35,87.38,87.35,87.38,66800000.0
2009-05-22 22:09:00,87.36,87.37,87.34,87.355,250400000.0
2009-05-22 22:10:00,87.355,87.38,87.335,87.36,78200000.0
2009-05-22 22:11:00,87.385,87.39,87.34,87.36,88600000.0
2009-05-22 22:12:00,87.335,87.35,87.335,87.335,46200000.0
2009-05-22 22:13:00,87.335,87.35,87.33,87.345,276200000.0
2009-05-22 22:14:00,87.345,87.365,87.34,87.355,121000000.0
2009-05-22 22:15:00,87.355,87.365,87.34,87.365,79600000.0
2009-05-22 22:16:00,87.365,87.375,87.35,87.36,71400000.0
2009-05-22 22:17:00,87.36,87.365,87.315,87.34,62200000.0
2009-05-22 22:18:00,87.34,87.375,87.34,87.35,188000000.0
2009-05-22 22:19:00,87.355,87.415,87.35,87.41,169800000.0
2009-05-22 22:20:00,87.4,87.41,87.375,87.375,118800000.0
2009-05-22 22:21:00,87.375,87.39,87.34,87.375,44600000.0
2009-05-22 22:22:00,87.39,87.39,87.365,87.365,44600000.0
2009-05-22 22:23:00,87.365,87.41,87.365,87.41,62600000.0
2009-05-22 22:24:00,87.41,87.41,87.335,87.355,185800000.0
2009-05-22 22:25:00,87.36,87.36,87.35,87.36,47400000.0
2009-05-22 22:26:00,87.385,87.395,87.36,87.395,24000000.0
2009-05-22 22:27:00,87.36,87.36,87.33,87.33,71200000.0
2009-05-22 22:28:00,87.335,87.345,87.33,87.34,58600000.0
2009-05-22 22:29:00,87.34,87.34,87.325,87.335,53400000.0
2009-05-22 22:30:00,87.335,87.37,87.32,87.345,192000000.0
2009-05-22 22:31:00,87.365,87.365,87.31,87.36,116600000.0
2009-05-22 22:32:00,87.345,87.35,87.325,87.345,19600000.0
2009-05-22 22:33:00,87.325,87.325,87.32,87.32,3000000.0
2009-05-22 22:34:00,87.335,87.345,87.305,87.325,166600000.0
2009-05-22 22:35:00,87.325,87.325,87.315,87.315,36000000.0
2009-05-22 22:36:00,87.315,87.315,87.31,87.31,21600000.0
2009-05-22 22:37:00,87.31,87.34,87.31,87.34,103000000.0
2009-05-22 22:38:00,87.34,87.345,87.305,87.325,133200000.0
2009-05-22 22:39:00,87.325,87.34,87.325,87.34,61800000.0
2009-05-22 22:40:00,87.345,87.35,87.29,87.305,246400000.0
2009-05-22 22:41:00,87.305,87.305,87.24,87.265,203800000.0
2009-05-22 22:42:00,87.265,87.275,87.265,87.275,85800000.0
2009-05-22 22:43:00,87.26,87.26,87.26,87.26,21600000.0
2009-05-22 22:44:00,87.255,87.275,87.255,87.275,5400000.0
2009-05-22 22:45:00,87.275,87.275,87.26,87.275,93800000.0
2009-05-22 22:46:00,87.29,87.29,87.275,87.275,47600000.0
2009-05-22 22:47:00,87.275,87.315,87.26,87.295,214400000.0
2009-05-22 22:48:00,87.28,87.295,87.28,87.295,15400000.0
2009-05-22 22:49:00,87.295,87.295,87.29,87.29,16400000.0
2009-05-22 22:50:00,87.29,87.3,87.29,87.295,118000000.0
2009-05-22 22:51:00,87.295,87.3,87.28,87.285,307800000.0
2009-05-22 22:52:00,87.275,87.295,87.275,87.29,75400000.0
2009-05-22 22:53:00,87.285,87.3,87.285,87.295,126400000.0
2009-05-22 22:54:00,87.295,87.305,87.29,87.3,104000000.0
2009-05-22 22:55:00,87.295,87.31,87.265,87.265,136600000.0
2009-05-22 22:56:00,87.29,87.32,87.29,87.32,14800000.0
2009-05-22 22:57:00,87.315,87.345,87.28,87.28,33600000.0
2009-05-22 22:58:00,87.33,87.33,87.255,87.27,44000000.0
2009-05-22 22:59:00,87.27,87.28,87.26,87.26,10000000.0
2009-05-24 23:00:00,87.284,87.425,87.278,87.425,251600000.0
2009-05-24 23:01:00,87.262,87.296,87.262,87.296,140400000.0
2009-05-24 23:02:00,87.34,87.36,87.33,87.36,7000000.0
2009-05-24 23:03:00,87.365,87.39,87.345,87.345,19000000.0
2009-05-24 23:04:00,87.35,87.37,87.34,87.37,8000000.0
2009-05-24 23:05:00,87.375,87.4,87.365,87.39,10000000.0
2009-05-24 23:06:00,87.405,87.44,87.385,87.425,14600000.0
2009-05-24 23:07:00,87.435,87.46,87.385,87.385,18200000.0
2009-05-24 23:08:00,87.4,87.4,87.4,87.4,14000000.0
2009-05-24 23:09:00,87.4,87.4,87.4,87.4,2800000.0
2009-05-24 23:10:00,87.4,87.4,87.4,87.4,8400000.0
2009-05-24 23:11:00,87.4,87.4,87.4,87.4,16800000.0
2009-05-24 23:12:00,87.39,87.395,87.39,87.395,19400000.0
2009-05-24 23:13:00,87.395,87.405,87.395,87.395,54000000.0
2009-05-24 23:14:00,87.4,87.415,87.395,87.405,73000000.0
2009-05-24 23:15:00,87.4,87.4,87.395,87.395,52000000.0
2009-05-24 23:16:00,87.395,87.4,87.395,87.4,40600000.0
2009-05-24 23:17:00,87.4,87.4,87.4,87.4,12600000.0
2009-05-24 23:18:00,87.4,87.4,87.34,87.37,23600000.0
2009-05-24 23:19:00,87.375,87.375,87.365,87.365,14400000.0
2009-05-24 23:20:00,87.373,87.374,87.347,87.357,450000000.0
2009-05-24 23:21:00,87.365,87.365,87.365,87.365,2400000.0
2009-05-24 23:22:00,87.365,87.365,87.365,87.365,2400000.0
2009-05-24 23:23:00,87.37,87.37,87.365,87.365,7200000.0
2009-05-24 23:24:00,87.345,87.355,87.345,87.35,174600000.0
2009-05-24 23:25:00,87.36,87.37,87.35,87.36,21800000.0
2009-05-24 23:26:00,87.36,87.37,87.355,87.36,31400000.0
2009-05-24 23:27:00,87.36,87.36,87.36,87.36,7000000.0
2009-05-24 23:28:00,87.36,87.365,87.36,87.36,6400000.0
2009-05-24 23:29:00,87.36,87.36,87.36,87.36,8400000.0
2009-05-24 23:30:00,87.36,87.4,87.36,87.395,21000000.0
2009-05-24 23:31:00,87.415,87.415,87.4,87.41,20000000.0
2009-05-24 23:32:00,87.41,87.415,87.41,87.41,12000000.0
2009-05-24 23:33:00,87.42,87.435,87.41,87.41,19800000.0
2009-05-24 23:34:00,87.42,87.42,87.41,87.41,10000000.0
2009-05-24 23:35:00,87.43,87.43,87.395,87.42,19400000.0
2009-05-24 23:36:00,87.42,87.42,87.39,87.4,51600000.0
2009-05-24 23:37:00,87.39,87.415,87.39,87.41,40400000.0
2009-05-24 23:38:00,87.41,87.41,87.405,87.41,20000000.0
2009-05-24 23:39:00,87.41,87.425,87.405,87.42,48000000.0
2009-05-24 23:40:00,87.42,87.42,87.385,87.39,25400000.0
2009-05-24 23:41:00,87.395,87.405,87.375,87.395,68800000.0
2009-05-24 23:42:00,87.4,87.415,87.4,87.415,5400000.0
2009-05-24 23:43:00,87.415,87.415,87.405,87.41,10000000.0
2009-05-24 23:44:00,87.41,87.42,87.41,87.415,28800000.0
2009-05-24 23:45:00,87.415,87.415,87.405,87.415,9800000.0
2009-05-24 23:46:00,87.41,87.41,87.41,87.41,4800000.0
2009-05-24 23:47:00,87.42,87.435,87.415,87.435,8600000.0
2009-05-24 23:48:00,87.43,87.43,87.408,87.429,197800000.0
2009-05-24 23:49:00,87.435,87.435,87.435,87.435,1600000.0
2009-05-24 23:50:00,87.435,87.435,87.435,87.435,1600000.0
2009-05-24 23:51:00,87.435,87.435,87.435,87.435,7800000.0
2009-05-24 23:52:00,87.43,87.435,87.415,87.415,30800000.0
2009-05-24 23:53:00,87.42,87.45,87.37,87.4,58400000.0
2009-05-24 23:54:00,87.405,87.405,87.405,87.405,4200000.0
2009-05-24 23:55:00,87.405,87.415,87.39,87.395,17600000.0
2009-05-24 23:56:00,87.385,87.385,87.36,87.36,16600000.0
2009-05-24 23:57:00,87.36,87.37,87.325,87.335,34200000.0
2009-05-24 23:58:00,87.335,87.39,87.335,87.37,40000000.0
2009-05-24 23:59:00,87.375,87.375,87.36,87.36,12000000.0
2009-05-25 00:00:00,87.36,87.36,87.32,87.36,48800000.0
2009-05-25 00:01:00,87.36,87.36,87.31,87.32,67600000.0
2009-05-25 00:02:00,87.32,87.32,87.28,87.29,65000000.0
2009-05-25 00:03:00,87.29,87.31,87.29,87.29,47200000.0
2009-05-25 00:04:00,87.29,87.3,87.28,87.28,53400000.0
2009-05-25 00:05:00,87.29,87.295,87.245,87.255,62200000.0
2009-05-25 00:06:00,87.26,87.27,87.235,87.26,93000000.0
2009-05-25 00:07:00,87.255,87.26,87.25,87.255,101200000.0
2009-05-25 00:08:00,87.26,87.29,87.245,87.275,143400000.0
2009-05-25 00:09:00,87.275,87.295,87.25,87.255,64400000.0
2009-05-25 00:10:00,87.255,87.28,87.255,87.275,31400000.0
2009-05-25 00:11:00,87.28,87.28,87.255,87.255,64200000.0
2009-05-25 00:12:00,87.255,87.275,87.245,87.25,72600000.0
2009-05-25 00:13:00,87.25,87.275,87.245,87.265,72400000.0
2009-05-25 00:14:00,87.26,87.26,87.25,87.255,21200000.0
2009-05-25 00:15:00,87.25,87.255,87.235,87.24,19600000.0
2009-05-25 00:16:00,87.245,87.25,87.24,87.25,17600000.0
2009-05-25 00:17:00,87.25,87.27,87.22,87.24,93400000.0
2009-05-25 00:18:00,87.24,87.245,87.23,87.245,23400000.0
2009-05-25 00:19:00,87.245,87.25,87.24,87.245,47600000.0
2009-05-25 00:20:00,87.25,87.255,87.245,87.245,48400000.0
2009-05-25 00:21:00,87.245,87.265,87.225,87.245,118800000.0
2009-05-25 00:22:00,87.24,87.26,87.225,87.23,138800000.0
2009-05-25 00:23:00,87.23,87.25,87.225,87.25,86600000.0
2009-05-25 00:24:00,87.25,87.25,87.235,87.245,99600000.0
2009-05-25 00:25:00,87.245,87.275,87.24,87.265,97000000.0
2009-05-25 00:26:00,87.265,87.27,87.26,87.26,48000000.0
2009-05-25 00:27:00,87.265,87.265,87.245,87.26,102600000.0
2009-05-25 00:28:00,87.265,87.265,87.225,87.245,10000000.0
2009-05-25 00:29:00,87.245,87.265,87.23,87.23,100200000.0
2009-05-25 00:30:00,87.23,87.25,87.23,87.25,91000000.0
2009-05-25 00:31:00,87.25,87.25,87.24,87.245,58600000.0
2009-05-25 00:32:00,87.25,87.27,87.22,87.235,142800000.0
2009-05-25 00:33:00,87.225,87.265,87.225,87.255,29400000.0
2009-05-25 00:34:00,87.255,87.28,87.255,87.255,53800000.0
2009-05-25 00:35:00,87.255,87.29,87.25,87.285,82200000.0
2009-05-25 00:36:00,87.295,87.295,87.255,87.295,22400000.0
2009-05-25 00:37:00,87.265,87.265,87.25,87.26,65400000.0
2009-05-25 00:38:00,87.26,87.305,87.26,87.305,25600000.0
2009-05-25 00:39:00,87.305,87.305,87.295,87.305,40800000.0
2009-05-25 00:40:00,87.3,87.305,87.295,87.305,23600000.0
2009-05-25 00:41:00,87.305,87.31,87.3,87.3,11600000.0
2009-05-25 00:42:00,87.305,87.325,87.305,87.32,42600000.0
2009-05-25 00:43:00,87.32,87.335,87.29,87.335,46000000.0
2009-05-25 00:44:00,87.33,87.375,87.33,87.37,33000000.0
2009-05-25 00:45:00,87.375,87.395,87.325,87.375,181400000.0
2009-05-25 00:46:00,87.37,87.37,87.335,87.335,87000000.0
2009-05-25 00:47:00,87.33,87.345,87.33,87.345,13600000.0
2009-05-25 00:48:00,87.34,87.365,87.335,87.365,26600000.0
2009-05-25 00:49:00,87.36,87.385,87.36,87.37,20000000.0
2009-05-25 00:50:00,87.37,87.395,87.32,87.335,14000000.0
2009-05-25 00:51:00,87.33,87.36,87.33,87.36,18000000.0
2009-05-25 00:52:00,87.35,87.375,87.35,87.37,65600000.0
2009-05-25 00:53:00,87.36,87.375,87.335,87.365,28600000.0
2009-05-25 00:54:00,87.37,87.37,87.345,87.35,22400000.0
2009-05-25 00:55:00,87.345,87.35,87.33,87.35,25000000.0
2009-05-25 00:56:00,87.355,87.355,87.29,87.325,51400000.0
2009-05-25 00:57:00,87.32,87.335,87.31,87.33,19000000.0
2009-05-25 00:58:00,87.33,87.34,87.32,87.33,47200000.0
2009-05-25 00:59:00,87.325,87.365,87.325,87.35,41400000.0
2009-05-25 01:00:00,87.345,87.35,87.31,87.31,66000000.0
2009-05-25 01:01:00,87.305,87.315,87.305,87.315,32800000.0
2009-05-25 01:02:00,87.305,87.31,87.27,87.275,128600000.0
2009-05-25 01:03:00,87.28,87.28,87.255,87.27,134200000.0
2009-05-25 01:04:00,87.27,87.275,87.25,87.27,75200000.0
2009-05-25 01:05:00,87.27,87.27,87.23,87.24,81400000.0
2009-05-25 01:06:00,87.255,87.28,87.245,87.28,106000000.0
2009-05-25 01:07:00,87.275,87.285,87.275,87.275,10800000.0
2009-05-25 01:08:00,87.28,87.285,87.275,87.28,50400000.0
2009-05-25 01:09:00,87.275,87.275,87.26,87.265,91400000.0
2009-05-25 01:10:00,87.265,87.27,87.26,87.26,68000000.0
2009-05-25 01:11:00,87.26,87.26,87.25,87.25,46400000.0
2009-05-25 01:12:00,87.255,87.255,87.24,87.245,41200000.0
2009-05-25 01:13:00,87.245,87.245,87.22,87.225,17400000.0
2009-05-25 01:14:00,87.22,87.24,87.22,87.23,55800000.0
2009-05-25 01:15:00,87.23,87.235,87.22,87.235,88000000.0
2009-05-25 01:16:00,87.235,87.235,87.235,87.235,17600000.0
2009-05-25 01:17:00,87.23,87.235,87.23,87.23,20400000.0
2009-05-25 01:18:00,87.235,87.255,87.235,87.245,43000000.0
2009-05-25 01:19:00,87.24,87.245,87.24,87.245,55200000.0
2009-05-25 01:20:00,87.255,87.255,87.25,87.25,26800000.0
2009-05-25 01:21:00,87.255,87.275,87.25,87.275,47000000.0
2009-05-25 01:22:00,87.265,87.275,87.255,87.265,154000000.0
2009-05-25 01:23:00,87.265,87.27,87.255,87.26,138800000.0
2009-05-25 01:24:00,87.27,87.275,87.26,87.27,62000000.0
2009-05-25 01:25:00,87.27,87.29,87.255,87.27,149800000.0
2009-05-25 01:26:00,87.27,87.285,87.265,87.285,85800000.0
2009-05-25 01:27:00,87.285,87.3,87.275,87.285,92600000.0
2009-05-25 01:28:00,87.285,87.3,87.27,87.29,206400000.0
2009-05-25 01:29:00,87.295,87.3,87.28,87.29,52200000.0
2009-05-25 01:30:00,87.29,87.32,87.28,87.28,157200000.0
2009-05-25 01:31:00,87.28,87.31,87.27,87.275,90000000.0
2009-05-25 01:32:00,87.275,87.28,87.275,87.275,11000000.0
2009-05-25 01:33:00,87.275,87.285,87.26,87.28,113400000.0
2009-05-25 01:34:00,87.28,87.285,87.28,87.285,26000000.0
2009-05-25 01:35:00,87.285,87.285,87.285,87.285,122400000.0
2009-05-25 01:36:00,87.285,87.29,87.28,87.285,126000000.0
2009-05-25 01:37:00,87.285,87.285,87.265,87.27,89600000.0
2009-05-25 01:38:00,87.27,87.275,87.26,87.26,128600000.0
2009-05-25 01:39:00,87.26,87.265,87.245,87.25,134200000.0
2009-05-25 01:40:00,87.25,87.27,87.24,87.25,187800000.0
2009-05-25 01:41:00,87.25,87.255,87.25,87.255,16000000.0
2009-05-25 01:42:00,87.26,87.285,87.235,87.26,292400000.0
2009-05-25 01:43:00,87.26,87.265,87.25,87.265,218400000.0
2009-05-25 01:44:00,87.265,87.265,87.24,87.245,147400000.0
2009-05-25 01:45:00,87.245,87.25,87.245,87.245,45600000.0
2009-05-25 01:46:00,87.245,87.275,87.24,87.24,104200000.0
2009-05-25 01:47:00,87.245,87.265,87.24,87.26,113200000.0
2009-05-25 01:48:00,87.26,87.27,87.26,87.27,46800000.0
2009-05-25 01:49:00,87.27,87.3,87.265,87.27,202400000.0
2009-05-25 01:50:00,87.27,87.29,87.265,87.265,110400000.0
2009-05-25 01:51:00,87.27,87.28,87.27,87.27,50600000.0
2009-05-25 01:52:00,87.27,87.27,87.27,87.27,22400000.0
2009-05-25 01:53:00,87.265,87.27,87.25,87.25,98200000.0
2009-05-25 01:54:00,87.25,87.265,87.225,87.23,354000000.0
2009-05-25 01:55:00,87.23,87.23,87.19,87.215,317400000.0
2009-05-25 01:56:00,87.22,87.235,87.205,87.23,108000000.0
2009-05-25 01:57:00,87.23,87.23,87.21,87.21,102800000.0
2009-05-25 01:58:00,87.21,87.235,87.2,87.205,370000000.0
2009-05-25 01:59:00,87.215,87.215,87.2,87.21,153600000.0
2009-05-25 02:00:00,87.205,87.21,87.175,87.2,503000000.0
2009-05-25 02:01:00,87.195,87.22,87.185,87.22,257800000.0
2009-05-25 02:02:00,87.225,87.225,87.205,87.215,243000000.0
2009-05-25 02:03:00,87.22,87.245,87.22,87.24,168600000.0
2009-05-25 02:04:00,87.24,87.26,87.23,87.26,145400000.0
2009-05-25 02:05:00,87.26,87.26,87.24,87.255,143400000.0
2009-05-25 02:06:00,87.26,87.27,87.225,87.23,374800000.0
2009-05-25 02:07:00,87.23,87.245,87.22,87.235,186000000.0
2009-05-25 02:08:00,87.23,87.25,87.185,87.2,283000000.0
2009-05-25 02:09:00,87.2,87.21,87.17,87.205,536400000.0
2009-05-25 02:10:00,87.21,87.22,87.2,87.205,338600000.0
2009-05-25 02:11:00,87.205,87.21,87.2,87.2,152400000.0
2009-05-25 02:12:00,87.2,87.205,87.185,87.185,232200000.0
2009-05-25 02:13:00,87.195,87.195,87.155,87.16,274000000.0
2009-05-25 02:14:00,87.17,87.17,87.135,87.155,415000000.0
2009-05-25 02:15:00,87.155,87.185,87.155,87.17,173800000.0
2009-05-25 02:16:00,87.18,87.18,87.08,87.11,671400000.0
2009-05-25 02:17:00,87.105,87.105,87.07,87.085,316400000.0
2009-05-25 02:18:00,87.085,87.135,87.085,87.11,341600000.0
2009-05-25 02:19:00,87.11,87.12,87.095,87.105,303800000.0
2009-05-25 02:20:00,87.105,87.115,87.1,87.105,165600000.0
2009-05-25 02:21:00,87.105,87.105,87.045,87.045,257200000.0
2009-05-25 02:22:00,87.045,87.07,87.005,87.02,532800000.0
2009-05-25 02:23:00,87.02,87.06,86.995,87.055,853400000.0
2009-05-25 02:24:00,87.055,87.055,87.03,87.045,335000000.0
2009-05-25 02:25:00,87.045,87.06,87.02,87.025,511600000.0
2009-05-25 02:26:00,87.025,87.11,87.025,87.11,680800000.0
2009-05-25 02:27:00,87.115,87.135,87.1,87.12,513600000.0
2009-05-25 02:28:00,87.13,87.15,87.115,87.145,234800000.0
2009-05-25 02:29:00,87.14,87.175,87.14,87.165,253000000.0
2009-05-25 02:30:00,87.165,87.175,87.11,87.13,357200000.0
2009-05-25 02:31:00,87.13,87.15,87.11,87.135,396800000.0
2009-05-25 02:32:00,87.14,87.15,87.125,87.14,455000000.0
2009-05-25 02:33:00,87.135,87.14,87.135,87.14,71600000.0
2009-05-25 02:34:00,87.14,87.16,87.125,87.15,323000000.0
2009-05-25 02:35:00,87.15,87.16,87.125,87.15,272000000.0
2009-05-25 02:36:00,87.155,87.185,87.15,87.175,379400000.0
2009-05-25 02:37:00,87.175,87.185,87.16,87.18,112000000.0
2009-05-25 02:38:00,87.175,87.21,87.175,87.2,180200000.0
2009-05-25 02:39:00,87.2,87.225,87.2,87.205,144600000.0
2009-05-25 02:40:00,87.215,87.225,87.19,87.2,188800000.0
2009-05-25 02:41:00,87.195,87.21,87.19,87.19,202000000.0
2009-05-25 02:42:00,87.19,87.205,87.165,87.175,405600000.0
2009-05-25 02:43:00,87.18,87.215,87.155,87.16,384000000.0
2009-05-25 02:44:00,87.16,87.165,87.14,87.145,409200000.0
2009-05-25 02:45:00,87.145,87.175,87.135,87.155,468200000.0
2009-05-25 02:46:00,87.155,87.17,87.145,87.155,457600000.0
2009-05-25 02:47:00,87.155,87.18,87.145,87.15,434600000.0
2009-05-25 02:48:00,87.15,87.17,87.125,87.14,418600000.0
2009-05-25 02:49:00,87.135,87.15,87.135,87.15,88800000.0
2009-05-25 02:50:00,87.145,87.15,87.135,87.145,126600000.0
2009-05-25 02:51:00,87.15,87.15,87.13,87.13,139600000.0
2009-05-25 02:52:00,87.13,87.165,87.13,87.15,280000000.0
2009-05-25 02:53:00,87.15,87.165,87.135,87.15,345600000.0
2009-05-25 02:54:00,87.145,87.155,87.12,87.12,331600000.0
2009-05-25 02:55:00,87.12,87.135,87.105,87.12,359000000.0
2009-05-25 02:56:00,87.13,87.14,87.12,87.135,107400000.0
2009-05-25 02:57:00,87.135,87.145,87.11,87.11,92800000.0
2009-05-25 02:58:00,87.11,87.115,87.105,87.115,51800000.0
2009-05-25 02:59:00,87.105,87.115,87.09,87.1,200600000.0
2009-05-25 03:00:00,87.1,87.115,87.095,87.1,351000000.0
2009-05-25 03:01:00,87.1,87.1,87.07,87.08,310800000.0
2009-05-25 03:02:00,87.085,87.095,87.07,87.08,238400000.0
2009-05-25 03:03:00,87.085,87.105,87.08,87.095,221400000.0
2009-05-25 03:04:00,87.095,87.12,87.095,87.105,136600000.0
2009-05-25 03:05:00,87.115,87.12,87.105,87.11,45400000.0
2009-05-25 03:06:00,87.115,87.125,87.105,87.12,242400000.0
2009-05-25 03:07:00,87.115,87.125,87.105,87.12,237000000.0
2009-05-25 03:08:00,87.12,87.15,87.11,87.15,470800000.0
2009-05-25 03:09:00,87.155,87.17,87.13,87.15,455000000.0
2009-05-25 03:10:00,87.16,87.18,87.155,87.165,113600000.0
2009-05-25 03:11:00,87.16,87.175,87.14,87.155,463800000.0
2009-05-25 03:12:00,87.155,87.175,87.155,87.165,164800000.0
2009-05-25 03:13:00,87.16,87.175,87.16,87.17,215200000.0
2009-05-25 03:14:00,87.16,87.16,87.125,87.135,292600000.0
2009-05-25 03:15:00,87.135,87.15,87.12,87.12,525000000.0
2009-05-25 03:16:00,87.125,87.135,87.115,87.13,197000000.0
2009-05-25 03:17:00,87.13,87.14,87.115,87.14,294000000.0
2009-05-25 03:18:00,87.14,87.14,87.115,87.12,204800000.0
2009-05-25 03:19:00,87.125,87.145,87.125,87.13,133800000.0
2009-05-25 03:20:00,87.125,87.14,87.12,87.12,163800000.0
2009-05-25 03:21:00,87.13,87.145,87.12,87.135,182400000.0
2009-05-25 03:22:00,87.135,87.14,87.125,87.125,161800000.0
2009-05-25 03:23:00,87.125,87.125,87.09,87.1,533600000.0
2009-05-25 03:24:00,87.1,87.125,87.1,87.115,439600000.0
2009-05-25 03:25:00,87.11,87.115,87.1,87.11,135200000.0
2009-05-25 03:26:00,87.11,87.12,87.105,87.11,216800000.0
2009-05-25 03:27:00,87.115,87.115,87.1,87.105,237200000.0
2009-05-25 03:28:00,87.1,87.115,87.09,87.095,678200000.0
2009-05-25 03:29:00,87.095,87.12,87.09,87.105,601600000.0
2009-05-25 03:30:00,87.1,87.115,87.095,87.1,190200000.0
2009-05-25 03:31:00,87.1,87.135,87.09,87.12,451000000.0
2009-05-25 03:32:00,87.12,87.14,87.11,87.125,528000000.0
2009-05-25 03:33:00,87.125,87.135,87.115,87.13,243000000.0
2009-05-25 03:34:00,87.135,87.135,87.12,87.13,243200000.0
2009-05-25 03:35:00,87.13,87.135,87.12,87.13,174600000.0
2009-05-25 03:36:00,87.135,87.145,87.13,87.135,180200000.0
2009-05-25 03:37:00,87.135,87.14,87.11,87.125,391200000.0
2009-05-25 03:38:00,87.12,87.14,87.115,87.14,130400000.0
2009-05-25 03:39:00,87.135,87.14,87.09,87.105,318600000.0
2009-05-25 03:40:00,87.1,87.105,87.08,87.1,183600000.0
2009-05-25 03:41:00,87.1,87.12,87.08,87.095,255000000.0
2009-05-25 03:42:00,87.08,87.1,87.07,87.085,166600000.0
2009-05-25 03:43:00,87.085,87.09,87.06,87.08,265400000.0
2009-05-25 03:44:00,87.08,87.105,87.075,87.105,70200000.0
2009-05-25 03:45:00,87.105,87.125,87.095,87.125,201600000.0
2009-05-25 03:46:00,87.125,87.14,87.12,87.13,81800000.0
2009-05-25 03:47:00,87.13,87.145,87.11,87.13,421400000.0
2009-05-25 03:48:00,87.13,87.16,87.13,87.145,286600000.0
2009-05-25 03:49:00,87.155,87.155,87.125,87.145,185200000.0
2009-05-25 03:50:00,87.145,87.16,87.14,87.15,187400000.0
2009-05-25 03:51:00,87.145,87.145,87.13,87.14,86000000.0
2009-05-25 03:52:00,87.135,87.145,87.09,87.095,309400000.0
2009-05-25 03:53:00,87.095,87.095,87.045,87.05,265800000.0
2009-05-25 03:54:00,87.05,87.065,87.035,87.055,246600000.0
2009-05-25 03:55:00,87.045,87.065,87.04,87.055,152400000.0
2009-05-25 03:56:00,87.05,87.07,87.045,87.06,97200000.0
2009-05-25 03:57:00,87.06,87.075,87.055,87.06,139000000.0
2009-05-25 03:58:00,87.06,87.065,87.04,87.04,122800000.0
2009-05-25 03:59:00,87.04,87.05,87.03,87.045,203400000.0
2009-05-25 04:00:00,87.045,87.045,87.015,87.025,222000000.0
2009-05-25 04:01:00,87.03,87.04,87.015,87.02,115800000.0
2009-05-25 04:02:00,87.02,87.03,87.015,87.02,118800000.0
2009-05-25 04:03:00,87.02,87.04,87.015,87.035,193800000.0
2009-05-25 04:04:00,87.04,87.04,86.995,87.005,179400000.0
2009-05-25 04:05:00,87.005,87.025,87.005,87.025,74400000.0
2009-05-25 04:06:00,87.025,87.035,87.015,87.03,68800000.0
2009-05-25 04:07:00,87.035,87.035,87.015,87.015,93200000.0
2009-05-25 04:08:00,87.015,87.025,86.995,87.015,146800000.0
2009-05-25 04:09:00,87.015,87.015,86.97,86.995,290200000.0
2009-05-25 04:10:00,86.99,87.0,86.98,86.99,213600000.0
2009-05-25 04:11:00,86.995,87.0,86.98,86.995,118600000.0
2009-05-25 04:12:00,86.995,87.005,86.99,87.005,145200000.0
2009-05-25 04:13:00,87.01,87.015,87.005,87.015,88200000.0
2009-05-25 04:14:00,87.02,87.035,87.015,87.02,81600000.0
2009-05-25 04:15:00,87.03,87.045,87.03,87.04,89000000.0
2009-05-25 04:16:00,87.045,87.055,87.035,87.04,64000000.0
2009-05-25 04:17:00,87.04,87.05,87.04,87.045,41600000.0
2009-05-25 04:18:00,87.04,87.065,87.04,87.065,106800000.0
2009-05-25 04:19:00,87.06,87.065,87.055,87.06,52600000.0
2009-05-25 04:20:00,87.055,87.065,87.055,87.065,142000000.0
2009-05-25 04:21:00,87.07,87.07,87.055,87.06,167200000.0
2009-05-25 04:22:00,87.055,87.065,87.05,87.06,116800000.0
2009-05-25 04:23:00,87.065,87.065,87.035,87.045,74800000.0
2009-05-25 04:24:00,87.04,87.05,87.035,87.04,37800000.0
2009-05-25 04:25:00,87.035,87.04,87.01,87.015,106000000.0
2009-05-25 04:26:00,87.015,87.03,87.015,87.025,118600000.0
2009-05-25 04:27:00,87.025,87.03,87.02,87.02,35000000.0
2009-05-25 04:28:00,87.01,87.015,86.995,87.01,56000000.0
2009-05-25 04:29:00,87.015,87.025,87.01,87.015,25200000.0
2009-05-25 04:30:00,87.015,87.03,87.005,87.01,39600000.0
2009-05-25 04:31:00,87.005,87.015,86.99,87.01,147600000.0
2009-05-25 04:32:00,87.01,87.035,87.005,87.02,124800000.0
2009-05-25 04:33:00,87.015,87.035,87.015,87.035,181800000.0
2009-05-25 04:34:00,87.035,87.045,87.03,87.045,55200000.0
2009-05-25 04:35:00,87.045,87.055,87.03,87.03,200400000.0
2009-05-25 04:36:00,87.03,87.05,87.03,87.045,247000000.0
2009-05-25 04:37:00,87.045,87.055,87.0,87.01,333600000.0
2009-05-25 04:38:00,87.015,87.015,86.975,86.995,265400000.0
2009-05-25 04:39:00,86.995,87.005,86.98,86.985,252800000.0
2009-05-25 04:40:00,86.985,87.0,86.975,87.0,247800000.0
2009-05-25 04:41:00,86.995,87.0,86.94,86.955,490800000.0
2009-05-25 04:42:00,86.965,86.985,86.945,86.98,285000000.0
2009-05-25 04:43:00,86.98,87.005,86.965,86.98,217600000.0
2009-05-25 04:44:00,86.985,87.0,86.965,86.965,157800000.0
2009-05-25 04:45:00,86.965,86.98,86.965,86.975,104200000.0
2009-05-25 04:46:00,86.975,87.005,86.965,86.995,142400000.0
2009-05-25 04:47:00,87.0,87.005,86.935,86.965,340200000.0
2009-05-25 04:48:00,86.965,86.985,86.965,86.98,104600000.0
2009-05-25 04:49:00,86.98,86.995,86.965,86.965,132800000.0
2009-05-25 04:50:00,86.965,86.965,86.935,86.945,104400000.0
2009-05-25 04:51:00,86.935,86.96,86.92,86.935,389000000.0
2009-05-25 04:52:00,86.95,86.995,86.935,86.995,239400000.0
2009-05-25 04:53:00,86.995,87.01,86.97,86.995,157400000.0
2009-05-25 04:54:00,86.99,87.01,86.98,87.005,146400000.0
2009-05-25 04:55:00,87.01,87.045,87.005,87.045,139800000.0
2009-05-25 04:56:00,87.045,87.05,87.025,87.03,173200000.0
2009-05-25 04:57:00,87.035,87.04,86.99,87.005,352200000.0
2009-05-25 04:58:00,87.0,87.025,86.995,87.01,202600000.0
2009-05-25 04:59:00,87.01,87.04,87.005,87.01,93400000.0
2009-05-25 05:00:00,87.03,87.055,87.03,87.045,263400000.0
2009-05-25 05:01:00,87.04,87.055,87.01,87.02,125000000.0
2009-05-25 05:02:00,87.015,87.02,86.965,86.975,250400000.0
2009-05-25 05:03:00,86.97,86.99,86.96,86.985,478600000.0
2009-05-25 05:04:00,86.985,86.995,86.98,86.98,210600000.0
2009-05-25 05:05:00,86.985,87.0,86.97,86.985,218200000.0
2009-05-25 05:06:00,86.99,87.01,86.98,86.99,317600000.0
2009-05-25 05:07:00,86.99,87.0,86.99,86.995,161000000.0
2009-05-25 05:08:00,86.99,86.995,86.985,86.995,69600000.0
2009-05-25 05:09:00,87.005,87.005,86.965,86.985,126000000.0
2009-05-25 05:10:00,86.98,86.985,86.965,86.965,79800000.0
2009-05-25 05:11:00,86.97,86.975,86.96,86.965,145600000.0
2009-05-25 05:12:00,86.965,86.975,86.945,86.945,276600000.0
2009-05-25 05:13:00,86.945,86.96,86.935,86.96,185400000.0
2009-05-25 05:14:00,86.96,86.965,86.96,86.965,110000000.0
2009-05-25 05:15:00,86.97,86.99,86.965,86.99,82200000.0
2009-05-25 05:16:00,86.99,87.04,86.99,87.035,328400000.0
2009-05-25 05:17:00,87.04,87.05,87.015,87.045,335000000.0
2009-05-25 05:18:00,87.05,87.08,87.045,87.075,338000000.0
2009-05-25 05:19:00,87.075,87.08,87.0,87.005,372200000.0
2009-05-25 05:20:00,87.01,87.07,87.01,87.065,101600000.0
2009-05-25 05:21:00,87.06,87.08,87.05,87.08,112200000.0
2009-05-25 05:22:00,87.085,87.1,87.075,87.1,155800000.0
2009-05-25 05:23:00,87.095,87.1,87.04,87.055,259400000.0
2009-05-25 05:24:00,87.055,87.07,87.035,87.07,318200000.0
2009-05-25 05:25:00,87.075,87.1,87.065,87.08,266400000.0
2009-05-25 05:26:00,87.085,87.125,87.085,87.12,167800000.0
2009-05-25 05:27:00,87.125,87.14,87.12,87.135,179400000.0
2009-05-25 05:28:00,87.125,87.15,87.125,87.14,284400000.0
2009-05-25 05:29:00,87.15,87.165,87.145,87.155,129600000.0
2009-05-25 05:30:00,87.155,87.16,87.09,87.125,420400000.0
2009-05-25 05:31:00,87.125,87.125,87.12,87.12,43000000.0
2009-05-25 05:32:00,87.115,87.135,87.1,87.105,214800000.0
2009-05-25 05:33:00,87.105,87.135,87.1,87.135,176200000.0
2009-05-25 05:34:00,87.14,87.155,87.13,87.13,88400000.0
2009-05-25 05:35:00,87.13,87.145,87.125,87.14,62600000.0
2009-05-25 05:36:00,87.125,87.135,87.105,87.115,69600000.0
2009-05-25 05:37:00,87.115,87.125,87.11,87.11,54000000.0
2009-05-25 05:38:00,87.11,87.11,87.095,87.105,28800000.0
2009-05-25 05:39:00,87.105,87.13,87.1,87.105,180000000.0
2009-05-25 05:40:00,87.105,87.105,87.09,87.095,180200000.0
2009-05-25 05:41:00,87.095,87.11,87.095,87.1,164600000.0
2009-05-25 05:42:00,87.1,87.11,87.1,87.105,200800000.0
2009-05-25 05:43:00,87.105,87.11,87.095,87.095,209000000.0
2009-05-25 05:44:00,87.1,87.105,87.1,87.1,72600000.0
2009-05-25 05:45:00,87.105,87.11,87.095,87.1,345000000.0
2009-05-25 05:46:00,87.1,87.11,87.095,87.105,252200000.0
2009-05-25 05:47:00,87.11,87.13,87.085,87.13,338800000.0
2009-05-25 05:48:00,87.135,87.135,87.11,87.115,253200000.0
2009-05-25 05:49:00,87.115,87.115,87.1,87.105,47800000.0
2009-05-25 05:50:00,87.105,87.14,87.105,87.135,211200000.0
2009-05-25 05:51:00,87.14,87.14,87.13,87.135,35000000.0
2009-05-25 05:52:00,87.135,87.135,87.11,87.125,104000000.0
2009-05-25 05:53:00,87.125,87.135,87.125,87.125,83000000.0
2009-05-25 05:54:00,87.125,87.13,87.12,87.12,72200000.0
2009-05-25 05:55:00,87.12,87.12,87.11,87.115,85200000.0
2009-05-25 05:56:00,87.115,87.135,87.11,87.135,415000000.0
2009-05-25 05:57:00,87.135,87.145,87.125,87.13,87200000.0
2009-05-25 05:58:00,87.135,87.15,87.13,87.145,434200000.0
2009-05-25 05:59:00,87.145,87.145,87.125,87.14,340000000.0
2009-05-25 06:00:00,87.145,87.15,87.145,87.145,34000000.0
2009-05-25 06:01:00,87.15,87.195,87.145,87.175,195800000.0
2009-05-25 06:02:00,87.185,87.23,87.16,87.225,561800000.0
2009-05-25 06:03:00,87.225,87.23,87.195,87.2,276000000.0
2009-05-25 06:04:00,87.19,87.21,87.19,87.2,49000000.0
2009-05-25 06:05:00,87.2,87.215,87.2,87.215,101400000.0
2009-05-25 06:06:00,87.215,87.215,87.19,87.2,109200000.0
2009-05-25 06:07:00,87.195,87.22,87.19,87.195,194400000.0
2009-05-25 06:08:00,87.19,87.195,87.18,87.19,123800000.0
2009-05-25 06:09:00,87.19,87.205,87.185,87.2,70800000.0
2009-05-25 06:10:00,87.195,87.2,87.185,87.185,286600000.0
2009-05-25 06:11:00,87.19,87.19,87.185,87.19,97400000.0
2009-05-25 06:12:00,87.19,87.19,87.18,87.19,74600000.0
2009-05-25 06:13:00,87.185,87.19,87.18,87.18,166400000.0
2009-05-25 06:14:00,87.19,87.19,87.18,87.185,17200000.0
2009-05-25 06:15:00,87.18,87.185,87.175,87.18,130600000.0
2009-05-25 06:16:00,87.175,87.185,87.175,87.185,70600000.0
2009-05-25 06:17:00,87.185,87.22,87.185,87.2,203800000.0
2009-05-25 06:18:00,87.195,87.205,87.18,87.195,404200000.0
2009-05-25 06:19:00,87.19,87.215,87.19,87.2,225000000.0
2009-05-25 06:20:00,87.21,87.24,87.2,87.24,188800000.0
2009-05-25 06:21:00,87.24,87.24,87.19,87.205,332800000.0
2009-05-25 06:22:00,87.205,87.205,87.2,87.205,103800000.0
2009-05-25 06:23:00,87.205,87.215,87.195,87.195,210000000.0
2009-05-25 06:24:00,87.195,87.21,87.185,87.205,369600000.0
2009-05-25 06:25:00,87.205,87.225,87.2,87.21,333600000.0
2009-05-25 06:26:00,87.215,87.23,87.195,87.205,395600000.0
2009-05-25 06:27:00,87.205,87.225,87.205,87.21,204400000.0
2009-05-25 06:28:00,87.2,87.23,87.195,87.22,537800000.0
2009-05-25 06:29:00,87.22,87.245,87.21,87.22,215800000.0
2009-05-25 06:30:00,87.215,87.235,87.215,87.22,456800000.0
2009-05-25 06:31:00,87.22,87.24,87.215,87.23,186600000.0
2009-05-25 06:32:00,87.225,87.235,87.205,87.21,212200000.0
2009-05-25 06:33:00,87.215,87.235,87.21,87.215,398400000.0
2009-05-25 06:34:00,87.215,87.22,87.19,87.21,450800000.0
2009-05-25 06:35:00,87.21,87.22,87.2,87.205,201200000.0
2009-05-25 06:36:00,87.215,87.24,87.21,87.235,255800000.0
2009-05-25 06:37:00,87.225,87.225,87.21,87.21,135200000.0
2009-05-25 06:38:00,87.21,87.21,87.2,87.21,158000000.0
2009-05-25 06:39:00,87.21,87.21,87.2,87.2,481000000.0
2009-05-25 06:40:00,87.205,87.21,87.185,87.195,230800000.0
2009-05-25 06:41:00,87.195,87.2,87.18,87.185,405000000.0
2009-05-25 06:42:00,87.18,87.19,87.175,87.18,257000000.0
2009-05-25 06:43:00,87.18,87.2,87.165,87.185,426800000.0
2009-05-25 06:44:00,87.19,87.195,87.18,87.19,390000000.0
2009-05-25 06:45:00,87.18,87.21,87.18,87.21,240800000.0
2009-05-25 06:46:00,87.205,87.215,87.18,87.195,344200000.0
2009-05-25 06:47:00,87.195,87.21,87.185,87.205,377200000.0
2009-05-25 06:48:00,87.205,87.225,87.195,87.225,283800000.0
2009-05-25 06:49:00,87.215,87.235,87.21,87.235,211200000.0
2009-05-25 06:50:00,87.235,87.255,87.225,87.235,451200000.0
2009-05-25 06:51:00,87.24,87.275,87.23,87.24,268600000.0
2009-05-25 06:52:00,87.23,87.3,87.23,87.28,368800000.0
2009-05-25 06:53:00,87.285,87.305,87.27,87.295,365800000.0
2009-05-25 06:54:00,87.3,87.335,87.295,87.32,385400000.0
2009-05-25 06:55:00,87.33,87.33,87.285,87.325,287200000.0
2009-05-25 06:56:00,87.325,87.335,87.23,87.23,284800000.0
2009-05-25 06:57:00,87.23,87.275,87.215,87.265,237000000.0
2009-05-25 06:58:00,87.27,87.31,87.27,87.275,237800000.0
2009-05-25 06:59:00,87.28,87.295,87.275,87.28,111800000.0
2009-05-25 07:00:00,87.285,87.29,87.27,87.27,83600000.0
2009-05-25 07:01:00,87.265,87.3,87.265,87.29,287800000.0
2009-05-25 07:02:00,87.29,87.32,87.28,87.31,317800000.0
2009-05-25 07:03:00,87.315,87.33,87.305,87.32,341400000.0
2009-05-25 07:04:00,87.32,87.325,87.31,87.32,489000000.0
2009-05-25 07:05:00,87.32,87.325,87.31,87.31,201400000.0
2009-05-25 07:06:00,87.315,87.345,87.3,87.325,376400000.0
2009-05-25 07:07:00,87.33,87.38,87.325,87.37,292000000.0
2009-05-25 07:08:00,87.37,87.38,87.33,87.33,284400000.0
2009-05-25 07:09:00,87.33,87.37,87.325,87.36,298000000.0
2009-05-25 07:10:00,87.365,87.38,87.36,87.365,276400000.0
2009-05-25 07:11:00,87.365,87.46,87.365,87.46,314400000.0
2009-05-25 07:12:00,87.47,87.515,87.42,87.5,573400000.0
2009-05-25 07:13:00,87.505,87.575,87.5,87.545,501200000.0
2009-05-25 07:14:00,87.54,87.54,87.495,87.535,218600000.0
2009-05-25 07:15:00,87.535,87.595,87.525,87.535,388800000.0
2009-05-25 07:16:00,87.54,87.565,87.535,87.555,392800000.0
2009-05-25 07:17:00,87.56,87.705,87.555,87.695,525200000.0
2009-05-25 07:18:00,87.69,87.76,87.66,87.675,568000000.0
2009-05-25 07:19:00,87.675,87.71,87.67,87.67,569800000.0
2009-05-25 07:20:00,87.67,87.67,87.635,87.635,501200000.0
2009-05-25 07:21:00,87.635,87.66,87.635,87.655,250200000.0
2009-05-25 07:22:00,87.65,87.705,87.64,87.705,257400000.0
2009-05-25 07:23:00,87.71,87.745,87.695,87.745,487200000.0
2009-05-25 07:24:00,87.755,87.755,87.71,87.72,301000000.0
2009-05-25 07:25:00,87.72,87.73,87.685,87.705,541200000.0
2009-05-25 07:26:00,87.71,87.715,87.68,87.695,495400000.0
2009-05-25 07:27:00,87.695,87.695,87.68,87.68,388600000.0
2009-05-25 07:28:00,87.68,87.695,87.67,87.695,275600000.0
2009-05-25 07:29:00,87.695,87.705,87.675,87.675,244600000.0
2009-05-25 07:30:00,87.665,87.68,87.64,87.67,437400000.0
2009-05-25 07:31:00,87.67,87.71,87.655,87.69,392400000.0
2009-05-25 07:32:00,87.69,87.695,87.645,87.675,545800000.0
2009-05-25 07:33:00,87.685,87.695,87.66,87.675,525400000.0
2009-05-25 07:34:00,87.67,87.675,87.645,87.65,275400000.0
2009-05-25 07:35:00,87.65,87.675,87.65,87.65,225000000.0
2009-05-25 07:36:00,87.65,87.69,87.65,87.66,340400000.0
2009-05-25 07:37:00,87.66,87.68,87.655,87.665,143000000.0
2009-05-25 07:38:00,87.655,87.69,87.655,87.685,171800000.0
2009-05-25 07:39:00,87.69,87.69,87.675,87.69,59000000.0
2009-05-25 07:40:00,87.69,87.7,87.685,87.685,157800000.0
2009-05-25 07:41:00,87.685,87.71,87.675,87.695,267600000.0
2009-05-25 07:42:00,87.695,87.695,87.665,87.67,226000000.0
2009-05-25 07:43:00,87.67,87.715,87.655,87.705,715400000.0
2009-05-25 07:44:00,87.705,87.705,87.685,87.685,171200000.0
2009-05-25 07:45:00,87.685,87.7,87.66,87.67,290000000.0
2009-05-25 07:46:00,87.66,87.68,87.64,87.645,589000000.0
2009-05-25 07:47:00,87.645,87.655,87.63,87.64,317000000.0
2009-05-25 07:48:00,87.64,87.66,87.63,87.65,254800000.0
2009-05-25 07:49:00,87.65,87.65,87.63,87.635,101200000.0
2009-05-25 07:50:00,87.645,87.675,87.64,87.665,565000000.0
2009-05-25 07:51:00,87.66,87.67,87.63,87.645,293600000.0
2009-05-25 07:52:00,87.645,87.68,87.64,87.645,264800000.0
2009-05-25 07:53:00,87.645,87.645,87.635,87.64,108400000.0
2009-05-25 07:54:00,87.635,87.64,87.62,87.63,482600000.0
2009-05-25 07:55:00,87.63,87.65,87.625,87.635,230600000.0
2009-05-25 07:56:00,87.64,87.64,87.62,87.625,68400000.0
2009-05-25 07:57:00,87.625,87.63,87.625,87.625,14000000.0
2009-05-25 07:58:00,87.63,87.63,87.62,87.62,28800000.0
2009-05-25 07:59:00,87.62,87.635,87.62,87.62,100600000.0
2009-05-25 08:00:00,87.625,87.63,87.605,87.615,295000000.0
2009-05-25 08:01:00,87.625,87.645,87.605,87.615,516000000.0
2009-05-25 08:02:00,87.61,87.615,87.6,87.605,523800000.0
2009-05-25 08:03:00,87.6,87.62,87.59,87.615,340800000.0
2009-05-25 08:04:00,87.615,87.625,87.605,87.61,247000000.0
2009-05-25 08:05:00,87.61,87.615,87.565,87.58,401000000.0
2009-05-25 08:06:00,87.575,87.615,87.575,87.61,333400000.0
2009-05-25 08:07:00,87.61,87.615,87.6,87.61,266000000.0
2009-05-25 08:08:00,87.625,87.645,87.615,87.645,97400000.0
2009-05-25 08:09:00,87.64,87.66,87.635,87.66,45000000.0
2009-05-25 08:10:00,87.665,87.7,87.66,87.695,112400000.0
2009-05-25 08:11:00,87.705,87.71,87.68,87.71,413200000.0
2009-05-25 08:12:00,87.715,87.715,87.69,87.7,589600000.0
2009-05-25 08:13:00,87.7,87.73,87.69,87.725,580200000.0
2009-05-25 08:14:00,87.725,87.73,87.69,87.7,672200000.0
2009-05-25 08:15:00,87.7,87.71,87.685,87.69,370000000.0
2009-05-25 08:16:00,87.695,87.7,87.68,87.685,320000000.0
2009-05-25 08:17:00,87.685,87.7,87.665,87.67,282800000.0
2009-05-25 08:18:00,87.665,87.67,87.63,87.64,640800000.0
2009-05-25 08:19:00,87.64,87.655,87.615,87.65,575800000.0
2009-05-25 08:20:00,87.655,87.685,87.645,87.67,337200000.0
2009-05-25 08:21:00,87.675,87.675,87.645,87.65,272600000.0
2009-05-25 08:22:00,87.65,87.655,87.62,87.635,266600000.0
2009-05-25 08:23:00,87.62,87.625,87.605,87.62,232400000.0
2009-05-25 08:24:00,87.62,87.625,87.595,87.615,132400000.0
2009-05-25 08:25:00,87.615,87.645,87.61,87.625,150400000.0
2009-05-25 08:26:00,87.625,87.64,87.61,87.64,327000000.0
2009-05-25 08:27:00,87.635,87.655,87.625,87.625,187200000.0
2009-05-25 08:28:00,87.625,87.635,87.62,87.625,234400000.0
2009-05-25 08:29:00,87.63,87.635,87.62,87.625,184800000.0
2009-05-25 08:30:00,87.615,87.635,87.605,87.63,151200000.0
2009-05-25 08:31:00,87.63,87.645,87.625,87.635,318800000.0
2009-05-25 08:32:00,87.64,87.67,87.63,87.67,139200000.0
2009-05-25 08:33:00,87.675,87.705,87.67,87.695,307000000.0
2009-05-25 08:34:00,87.695,87.725,87.69,87.695,121000000.0
2009-05-25 08:35:00,87.695,87.7,87.69,87.69,291600000.0
2009-05-25 08:36:00,87.7,87.705,87.68,87.69,255800000.0
2009-05-25 08:37:00,87.69,87.7,87.66,87.67,279800000.0
2009-05-25 08:38:00,87.67,87.68,87.645,87.68,342000000.0
2009-05-25 08:39:00,87.7,87.71,87.69,87.69,262800000.0
2009-05-25 08:40:00,87.695,87.705,87.69,87.695,293200000.0
2009-05-25 08:41:00,87.695,87.71,87.69,87.695,165000000.0
2009-05-25 08:42:00,87.695,87.71,87.67,87.67,365600000.0
2009-05-25 08:43:00,87.67,87.7,87.665,87.685,388800000.0
2009-05-25 08:44:00,87.685,87.69,87.68,87.68,123200000.0
2009-05-25 08:45:00,87.68,87.68,87.675,87.68,84400000.0
2009-05-25 08:46:00,87.68,87.68,87.67,87.675,146600000.0
2009-05-25 08:47:00,87.68,87.715,87.675,87.7,330000000.0
2009-05-25 08:48:00,87.7,87.7,87.665,87.675,378600000.0
2009-05-25 08:49:00,87.68,87.685,87.66,87.665,463000000.0
2009-05-25 08:50:00,87.665,87.665,87.635,87.64,798999999.0
2009-05-25 08:51:00,87.64,87.655,87.63,87.645,775200000.0
2009-05-25 08:52:00,87.635,87.665,87.63,87.665,263600000.0
2009-05-25 08:53:00,87.665,87.675,87.66,87.67,266600000.0
2009-05-25 08:54:00,87.67,87.67,87.62,87.62,442400000.0
2009-05-25 08:55:00,87.62,87.63,87.6,87.6,773000000.0
2009-05-25 08:56:00,87.595,87.635,87.59,87.625,576800000.0
2009-05-25 08:57:00,87.62,87.63,87.605,87.625,392000000.0
2009-05-25 08:58:00,87.625,87.65,87.61,87.635,721000000.0
2009-05-25 08:59:00,87.64,87.65,87.63,87.64,635000000.0
2009-05-25 09:00:00,87.65,87.68,87.635,87.665,482800000.0
2009-05-25 09:01:00,87.665,87.665,87.65,87.665,575000000.0
2009-05-25 09:02:00,87.665,87.7,87.655,87.675,859400000.0
2009-05-25 09:03:00,87.675,87.685,87.66,87.685,543400000.0
2009-05-25 09:04:00,87.685,87.695,87.675,87.695,686200000.0
2009-05-25 09:05:00,87.69,87.71,87.645,87.67,716200000.0
2009-05-25 09:06:00,87.67,87.685,87.64,87.675,496200000.0
2009-05-25 09:07:00,87.675,87.695,87.675,87.68,359000000.0
2009-05-25 09:08:00,87.68,87.68,87.615,87.63,585600000.0
2009-05-25 09:09:00,87.635,87.655,87.62,87.635,768600000.0
2009-05-25 09:10:00,87.635,87.635,87.615,87.615,369200000.0
2009-05-25 09:11:00,87.61,87.64,87.61,87.635,239400000.0
2009-05-25 09:12:00,87.635,87.665,87.635,87.64,468400000.0
2009-05-25 09:13:00,87.64,87.65,87.63,87.635,271400000.0
2009-05-25 09:14:00,87.635,87.635,87.62,87.625,32200000.0
2009-05-25 09:15:00,87.625,87.625,87.59,87.59,208200000.0
2009-05-25 09:16:00,87.595,87.6,87.585,87.585,283799999.0
2009-05-25 09:17:00,87.585,87.59,87.555,87.58,406599999.0
2009-05-25 09:18:00,87.585,87.595,87.565,87.59,437600000.0
2009-05-25 09:19:00,87.595,87.63,87.59,87.6,652200000.0
2009-05-25 09:20:00,87.6,87.615,87.58,87.59,413400000.0
2009-05-25 09:21:00,87.585,87.62,87.585,87.615,393800000.0
2009-05-25 09:22:00,87.615,87.63,87.605,87.615,424400000.0
2009-05-25 09:23:00,87.615,87.64,87.615,87.64,268200000.0
2009-05-25 09:24:00,87.64,87.645,87.62,87.62,443800000.0
2009-05-25 09:25:00,87.62,87.625,87.605,87.61,393600000.0
2009-05-25 09:26:00,87.61,87.625,87.6,87.605,336200000.0
2009-05-25 09:27:00,87.605,87.625,87.585,87.59,706000000.0
2009-05-25 09:28:00,87.59,87.6,87.58,87.595,562400000.0
2009-05-25 09:29:00,87.6,87.61,87.6,87.605,225800000.0
2009-05-25 09:30:00,87.61,87.61,87.57,87.575,431600000.0
2009-05-25 09:31:00,87.575,87.605,87.57,87.59,592200000.0
2009-05-25 09:32:00,87.59,87.6,87.57,87.57,280000000.0
2009-05-25 09:33:00,87.57,87.59,87.57,87.585,295400000.0
2009-05-25 09:34:00,87.585,87.59,87.58,87.58,296600000.0
2009-05-25 09:35:00,87.58,87.595,87.555,87.56,746600000.0
2009-05-25 09:36:00,87.555,87.575,87.545,87.565,512000000.0
2009-05-25 09:37:00,87.565,87.575,87.55,87.55,607600000.0
2009-05-25 09:38:00,87.535,87.575,87.535,87.565,643400000.0
2009-05-25 09:39:00,87.57,87.58,87.56,87.575,401000000.0
2009-05-25 09:40:00,87.575,87.6,87.565,87.6,365400000.0
2009-05-25 09:41:00,87.59,87.6,87.575,87.595,523200000.0
2009-05-25 09:42:00,87.595,87.6,87.58,87.6,355400000.0
2009-05-25 09:43:00,87.6,87.615,87.585,87.605,412600000.0
2009-05-25 09:44:00,87.605,87.62,87.595,87.605,175200000.0
2009-05-25 09:45:00,87.605,87.61,87.595,87.61,64400000.0
2009-05-25 09:46:00,87.61,87.625,87.56,87.565,293800000.0
2009-05-25 09:47:00,87.56,87.565,87.535,87.55,167000000.0
2009-05-25 09:48:00,87.555,87.555,87.54,87.545,357600000.0
2009-05-25 09:49:00,87.545,87.57,87.535,87.555,642800000.0
2009-05-25 09:50:00,87.555,87.57,87.535,87.545,383800000.0
2009-05-25 09:51:00,87.545,87.545,87.515,87.525,546399999.0
2009-05-25 09:52:00,87.53,87.54,87.525,87.525,166600000.0
2009-05-25 09:53:00,87.525,87.54,87.525,87.525,212600000.0
2009-05-25 09:54:00,87.525,87.53,87.515,87.52,122200000.0
2009-05-25 09:55:00,87.525,87.555,87.51,87.54,540800000.0
2009-05-25 09:56:00,87.54,87.54,87.515,87.515,257800000.0
2009-05-25 09:57:00,87.515,87.525,87.495,87.5,627400000.0
2009-05-25 09:58:00,87.505,87.55,87.505,87.52,300800000.0
2009-05-25 09:59:00,87.525,87.535,87.515,87.515,65600000.0
2009-05-25 10:00:00,87.51,87.53,87.49,87.51,379800000.0
2009-05-25 10:01:00,87.51,87.51,87.43,87.435,622400000.0
2009-05-25 10:02:00,87.435,87.445,87.405,87.42,617800000.0
2009-05-25 10:03:00,87.42,87.42,87.37,87.405,693800000.0
2009-05-25 10:04:00,87.41,87.43,87.375,87.405,715600000.0
2009-05-25 10:05:00,87.41,87.42,87.34,87.355,739600000.0
2009-05-25 10:06:00,87.355,87.37,87.33,87.335,642600000.0
2009-05-25 10:07:00,87.33,87.365,87.325,87.365,437800000.0
2009-05-25 10:08:00,87.365,87.405,87.36,87.4,595600000.0
2009-05-25 10:09:00,87.4,87.42,87.395,87.42,410599999.0
2009-05-25 10:10:00,87.42,87.43,87.415,87.415,143800000.0
2009-05-25 10:11:00,87.415,87.415,87.36,87.385,239600000.0
2009-05-25 10:12:00,87.38,87.39,87.365,87.39,378800000.0
2009-05-25 10:13:00,87.38,87.395,87.37,87.38,456600000.0
2009-05-25 10:14:00,87.37,87.46,87.37,87.445,625000000.0
2009-05-25 10:15:00,87.445,87.46,87.41,87.43,512000000.0
2009-05-25 10:16:00,87.44,87.44,87.41,87.425,422400000.0
2009-05-25 10:17:00,87.425,87.435,87.395,87.415,459200000.0
2009-05-25 10:18:00,87.415,87.425,87.405,87.405,420200000.0
2009-05-25 10:19:00,87.41,87.415,87.395,87.405,175000000.0
2009-05-25 10:20:00,87.405,87.41,87.37,87.37,444800000.0
2009-05-25 10:21:00,87.37,87.38,87.335,87.335,274600000.0
2009-05-25 10:22:00,87.335,87.38,87.32,87.38,314800000.0
2009-05-25 10:23:00,87.375,87.375,87.345,87.355,418800000.0
2009-05-25 10:24:00,87.355,87.37,87.35,87.35,194200000.0
2009-05-25 10:25:00,87.355,87.365,87.315,87.315,117800000.0
2009-05-25 10:26:00,87.315,87.35,87.3,87.345,337400000.0
2009-05-25 10:27:00,87.35,87.395,87.345,87.395,318000000.0
2009-05-25 10:28:00,87.395,87.41,87.385,87.4,491400000.0
2009-05-25 10:29:00,87.395,87.425,87.395,87.42,382000000.0
2009-05-25 10:30:00,87.42,87.455,87.42,87.44,365200000.0
2009-05-25 10:31:00,87.45,87.47,87.435,87.44,561400000.0
2009-05-25 10:32:00,87.44,87.48,87.435,87.465,308200000.0
2009-05-25 10:33:00,87.47,87.485,87.465,87.48,282000000.0
2009-05-25 10:34:00,87.475,87.48,87.46,87.47,444000000.0
2009-05-25 10:35:00,87.475,87.485,87.465,87.465,453600000.0
2009-05-25 10:36:00,87.47,87.475,87.45,87.46,208200000.0
2009-05-25 10:37:00,87.46,87.475,87.455,87.465,254000000.0
2009-05-25 10:38:00,87.47,87.47,87.46,87.47,180000000.0
2009-05-25 10:39:00,87.47,87.48,87.465,87.475,193800000.0
2009-05-25 10:40:00,87.475,87.48,87.465,87.47,263400000.0
2009-05-25 10:41:00,87.47,87.47,87.455,87.46,217200000.0
2009-05-25 10:42:00,87.46,87.46,87.45,87.45,41200000.0
2009-05-25 10:43:00,87.445,87.45,87.44,87.445,114800000.0
2009-05-25 10:44:00,87.455,87.46,87.435,87.435,300600000.0
2009-05-25 10:45:00,87.435,87.445,87.43,87.44,127400000.0
2009-05-25 10:46:00,87.445,87.455,87.43,87.435,287000000.0
2009-05-25 10:47:00,87.435,87.445,87.435,87.44,285200000.0
2009-05-25 10:48:00,87.435,87.455,87.425,87.455,402400000.0
2009-05-25 10:49:00,87.455,87.46,87.44,87.445,206600000.0
2009-05-25 10:50:00,87.445,87.445,87.425,87.44,337400000.0
2009-05-25 10:51:00,87.445,87.445,87.425,87.435,299200000.0
2009-05-25 10:52:00,87.44,87.445,87.425,87.43,176200000.0
2009-05-25 10:53:00,87.43,87.43,87.425,87.43,61600000.0
2009-05-25 10:54:00,87.425,87.425,87.395,87.395,320000000.0
2009-05-25 10:55:00,87.395,87.415,87.39,87.41,311000000.0
2009-05-25 10:56:00,87.41,87.425,87.405,87.42,275600000.0
2009-05-25 10:57:00,87.425,87.43,87.41,87.41,201600000.0
2009-05-25 10:58:00,87.41,87.425,87.4,87.41,395200000.0
2009-05-25 10:59:00,87.41,87.415,87.37,87.37,454600000.0
2009-05-25 11:00:00,87.375,87.4,87.37,87.38,393800000.0
2009-05-25 11:01:00,87.385,87.41,87.36,87.41,225800000.0
2009-05-25 11:02:00,87.4,87.41,87.38,87.405,503800000.0
2009-05-25 11:03:00,87.405,87.445,87.4,87.42,372200000.0
2009-05-25 11:04:00,87.42,87.425,87.415,87.42,192000000.0
2009-05-25 11:05:00,87.42,87.435,87.415,87.425,209600000.0
2009-05-25 11:06:00,87.42,87.43,87.415,87.415,119800000.0
2009-05-25 11:07:00,87.415,87.415,87.39,87.39,150600000.0
2009-05-25 11:08:00,87.395,87.4,87.375,87.38,311400000.0
2009-05-25 11:09:00,87.385,87.425,87.385,87.425,201800000.0
2009-05-25 11:10:00,87.42,87.43,87.405,87.42,258800000.0
2009-05-25 11:11:00,87.41,87.43,87.405,87.425,329200000.0
2009-05-25 11:12:00,87.425,87.44,87.42,87.425,107600000.0
2009-05-25 11:13:00,87.425,87.43,87.405,87.41,169200000.0
2009-05-25 11:14:00,87.41,87.415,87.4,87.4,190000000.0
2009-05-25 11:15:00,87.4,87.41,87.395,87.395,221200000.0
2009-05-25 11:16:00,87.395,87.41,87.395,87.41,88200000.0
2009-05-25 11:17:00,87.415,87.42,87.405,87.415,240999999.0
2009-05-25 11:18:00,87.415,87.435,87.41,87.42,151800000.0
2009-05-25 11:19:00,87.42,87.465,87.42,87.465,266600000.0
2009-05-25 11:20:00,87.47,87.49,87.465,87.49,472400000.0
2009-05-25 11:21:00,87.49,87.555,87.475,87.555,777400000.0
2009-05-25 11:22:00,87.545,87.55,87.51,87.51,593600000.0
2009-05-25 11:23:00,87.515,87.54,87.51,87.535,298000000.0
2009-05-25 11:24:00,87.535,87.565,87.525,87.56,342600000.0
2009-05-25 11:25:00,87.555,87.57,87.545,87.555,287600000.0
2009-05-25 11:26:00,87.555,87.56,87.545,87.545,196200000.0
2009-05-25 11:27:00,87.545,87.55,87.51,87.52,565400000.0
2009-05-25 11:28:00,87.52,87.52,87.48,87.495,435600000.0
2009-05-25 11:29:00,87.485,87.495,87.475,87.485,290800000.0
2009-05-25 11:30:00,87.48,87.5,87.47,87.475,317000000.0
2009-05-25 11:31:00,87.475,87.49,87.47,87.48,423600000.0
2009-05-25 11:32:00,87.46,87.475,87.455,87.455,459200000.0
2009-05-25 11:33:00,87.455,87.47,87.45,87.465,373000000.0
2009-05-25 11:34:00,87.47,87.48,87.46,87.475,284600000.0
2009-05-25 11:35:00,87.48,87.485,87.46,87.465,204000000.0
2009-05-25 11:36:00,87.465,87.475,87.43,87.455,392200000.0
2009-05-25 11:37:00,87.45,87.465,87.445,87.465,189600000.0
2009-05-25 11:38:00,87.465,87.475,87.46,87.465,188400000.0
2009-05-25 11:39:00,87.465,87.475,87.465,87.465,81400000.0
2009-05-25 11:40:00,87.465,87.475,87.45,87.46,306000000.0
2009-05-25 11:41:00,87.46,87.48,87.45,87.47,464400000.0
2009-05-25 11:42:00,87.465,87.5,87.46,87.49,376200000.0
2009-05-25 11:43:00,87.49,87.49,87.47,87.485,576600000.0
2009-05-25 11:44:00,87.48,87.51,87.47,87.5,492000000.0
2009-05-25 11:45:00,87.5,87.505,87.48,87.5,445200000.0
2009-05-25 11:46:00,87.5,87.5,87.48,87.5,330400000.0
2009-05-25 11:47:00,87.495,87.505,87.45,87.455,209600000.0
2009-05-25 11:48:00,87.455,87.48,87.455,87.465,253400000.0
2009-05-25 11:49:00,87.485,87.5,87.475,87.495,597600000.0
2009-05-25 11:50:00,87.5,87.51,87.495,87.495,239200000.0
2009-05-25 11:51:00,87.49,87.495,87.46,87.475,227800000.0
2009-05-25 11:52:00,87.485,87.49,87.47,87.48,163400000.0
2009-05-25 11:53:00,87.48,87.5,87.48,87.485,364400000.0
2009-05-25 11:54:00,87.485,87.495,87.48,87.49,141800000.0
2009-05-25 11:55:00,87.49,87.5,87.475,87.495,523800000.0
2009-05-25 11:56:00,87.495,87.505,87.485,87.49,223000000.0
2009-05-25 11:57:00,87.495,87.5,87.49,87.495,185400000.0
2009-05-25 11:58:00,87.51,87.51,87.495,87.505,162200000.0
2009-05-25 11:59:00,87.505,87.54,87.5,87.505,234400000.0
2009-05-25 12:00:00,87.5,87.505,87.475,87.49,313800000.0
2009-05-25 12:01:00,87.49,87.495,87.47,87.485,332800000.0
2009-05-25 12:02:00,87.485,87.49,87.47,87.47,135400000.0
2009-05-25 12:03:00,87.47,87.5,87.465,87.485,287200000.0
2009-05-25 12:04:00,87.49,87.49,87.47,87.47,214200000.0
2009-05-25 12:05:00,87.475,87.485,87.465,87.475,125400000.0
2009-05-25 12:06:00,87.48,87.48,87.465,87.465,153800000.0
2009-05-25 12:07:00,87.465,87.475,87.46,87.475,172000000.0
2009-05-25 12:08:00,87.475,87.475,87.46,87.465,299400000.0
2009-05-25 12:09:00,87.465,87.465,87.455,87.46,346600000.0
2009-05-25 12:10:00,87.46,87.465,87.45,87.45,230800000.0
2009-05-25 12:11:00,87.445,87.455,87.445,87.445,94000000.0
2009-05-25 12:12:00,87.425,87.445,87.425,87.435,86200000.0
2009-05-25 12:13:00,87.425,87.43,87.39,87.41,266400000.0
2009-05-25 12:14:00,87.41,87.425,87.4,87.405,219800000.0
2009-05-25 12:15:00,87.405,87.415,87.4,87.41,76200000.0
2009-05-25 12:16:00,87.405,87.425,87.395,87.41,283800000.0
2009-05-25 12:17:00,87.42,87.435,87.415,87.43,237200000.0
2009-05-25 12:18:00,87.445,87.455,87.42,87.43,298600000.0
2009-05-25 12:19:00,87.43,87.45,87.43,87.445,213800000.0
2009-05-25 12:20:00,87.425,87.435,87.425,87.435,33000000.0
2009-05-25 12:21:00,87.44,87.44,87.435,87.435,28800000.0
2009-05-25 12:22:00,87.435,87.45,87.43,87.45,151200000.0
2009-05-25 12:23:00,87.45,87.45,87.415,87.43,318800000.0
2009-05-25 12:24:00,87.43,87.435,87.425,87.425,108200000.0
2009-05-25 12:25:00,87.43,87.475,87.42,87.465,373600000.0
2009-05-25 12:26:00,87.47,87.475,87.44,87.445,464200000.0
2009-05-25 12:27:00,87.45,87.45,87.435,87.44,257400000.0
2009-05-25 12:28:00,87.44,87.45,87.435,87.45,191600000.0
2009-05-25 12:29:00,87.445,87.455,87.44,87.445,283600000.0
2009-05-25 12:30:00,87.45,87.47,87.445,87.465,164200000.0
2009-05-25 12:31:00,87.465,87.47,87.455,87.465,46800000.0
2009-05-25 12:32:00,87.455,87.47,87.455,87.46,88000000.0
2009-05-25 12:33:00,87.465,87.475,87.465,87.475,111600000.0
2009-05-25 12:34:00,87.475,87.475,87.47,87.47,11800000.0
2009-05-25 12:35:00,87.475,87.475,87.475,87.475,5200000.0
2009-05-25 12:36:00,87.485,87.49,87.485,87.49,22200000.0
2009-05-25 12:37:00,87.49,87.525,87.485,87.515,209000000.0
2009-05-25 12:38:00,87.525,87.54,87.52,87.53,407000000.0
2009-05-25 12:39:00,87.53,87.535,87.52,87.52,94400000.0
2009-05-25 12:40:00,87.52,87.535,87.51,87.53,237000000.0
2009-05-25 12:41:00,87.53,87.545,87.525,87.535,344200000.0
2009-05-25 12:42:00,87.535,87.54,87.52,87.535,265800000.0
2009-05-25 12:43:00,87.535,87.57,87.535,87.56,104200000.0
2009-05-25 12:44:00,87.56,87.57,87.55,87.57,188800000.0
2009-05-25 12:45:00,87.57,87.59,87.565,87.59,167200000.0
2009-05-25 12:46:00,87.6,87.61,87.585,87.605,304200000.0
2009-05-25 12:47:00,87.6,87.62,87.585,87.62,237800000.0
2009-05-25 12:48:00,87.62,87.635,87.615,87.625,367400000.0
2009-05-25 12:49:00,87.625,87.635,87.62,87.625,148400000.0
2009-05-25 12:50:00,87.615,87.63,87.61,87.62,155800000.0
2009-05-25 12:51:00,87.625,87.63,87.585,87.605,232000000.0
2009-05-25 12:52:00,87.605,87.615,87.59,87.615,237400000.0
2009-05-25 12:53:00,87.615,87.615,87.605,87.61,75800000.0
2009-05-25 12:54:00,87.61,87.615,87.58,87.595,277800000.0
2009-05-25 12:55:00,87.59,87.6,87.59,87.6,176200000.0
2009-05-25 12:56:00,87.59,87.595,87.58,87.59,180600000.0
2009-05-25 12:57:00,87.59,87.595,87.58,87.59,44000000.0
2009-05-25 12:58:00,87.585,87.59,87.555,87.555,285600000.0
2009-05-25 12:59:00,87.565,87.58,87.56,87.58,135800000.0
2009-05-25 13:00:00,87.58,87.59,87.53,87.535,172000000.0
2009-05-25 13:01:00,87.55,87.55,87.52,87.52,161400000.0
2009-05-25 13:02:00,87.535,87.545,87.525,87.53,418400000.0
2009-05-25 13:03:00,87.53,87.54,87.525,87.53,228000000.0
2009-05-25 13:04:00,87.53,87.53,87.515,87.52,315400000.0
2009-05-25 13:05:00,87.52,87.545,87.52,87.535,408400000.0
2009-05-25 13:06:00,87.545,87.575,87.545,87.56,190600000.0
2009-05-25 13:07:00,87.555,87.56,87.55,87.555,31000000.0
2009-05-25 13:08:00,87.55,87.575,87.55,87.575,303600000.0
2009-05-25 13:09:00,87.575,87.58,87.56,87.57,436800000.0
2009-05-25 13:10:00,87.57,87.58,87.565,87.58,354600000.0
2009-05-25 13:11:00,87.58,87.58,87.56,87.56,418200000.0
2009-05-25 13:12:00,87.56,87.62,87.56,87.615,477600000.0
2009-05-25 13:13:00,87.615,87.65,87.6,87.645,564000000.0
2009-05-25 13:14:00,87.65,87.685,87.64,87.67,724000000.0
2009-05-25 13:15:00,87.67,87.675,87.645,87.655,566000000.0
2009-05-25 13:16:00,87.655,87.67,87.65,87.665,150400000.0
2009-05-25 13:17:00,87.665,87.67,87.65,87.66,180400000.0
2009-05-25 13:18:00,87.66,87.67,87.655,87.655,376400000.0
2009-05-25 13:19:00,87.655,87.68,87.645,87.66,533200000.0
2009-05-25 13:20:00,87.665,87.67,87.66,87.665,373200000.0
2009-05-25 13:21:00,87.665,87.665,87.655,87.655,246800000.0
2009-05-25 13:22:00,87.655,87.66,87.635,87.655,258800000.0
2009-05-25 13:23:00,87.65,87.665,87.625,87.66,876400000.0
2009-05-25 13:24:00,87.665,87.675,87.65,87.66,309200000.0
2009-05-25 13:25:00,87.66,87.67,87.645,87.655,336200000.0
2009-05-25 13:26:00,87.66,87.675,87.66,87.665,238200000.0
2009-05-25 13:27:00,87.665,87.675,87.66,87.665,159000000.0
2009-05-25 13:28:00,87.665,87.67,87.64,87.65,411200000.0
2009-05-25 13:29:00,87.65,87.65,87.615,87.64,474800000.0
2009-05-25 13:30:00,87.66,87.665,87.65,87.655,110000000.0
2009-05-25 13:31:00,87.65,87.66,87.645,87.645,66000000.0
2009-05-25 13:32:00,87.645,87.655,87.63,87.65,280800000.0
2009-05-25 13:33:00,87.65,87.66,87.605,87.655,540000000.0
2009-05-25 13:34:00,87.65,87.655,87.64,87.645,174000000.0
2009-05-25 13:35:00,87.645,87.675,87.645,87.67,365600000.0
2009-05-25 13:36:00,87.665,87.69,87.665,87.685,317400000.0
2009-05-25 13:37:00,87.685,87.69,87.675,87.675,59000000.0
2009-05-25 13:38:00,87.68,87.695,87.68,87.695,164400000.0
2009-05-25 13:39:00,87.695,87.705,87.695,87.695,172600000.0
2009-05-25 13:40:00,87.69,87.69,87.67,87.67,186400000.0
2009-05-25 13:41:00,87.67,87.68,87.665,87.675,374800000.0
2009-05-25 13:42:00,87.675,87.7,87.67,87.68,318200000.0
2009-05-25 13:43:00,87.69,87.69,87.67,87.685,482800000.0
2009-05-25 13:44:00,87.685,87.69,87.675,87.68,173400000.0
2009-05-25 13:45:00,87.68,87.685,87.675,87.68,329200000.0
2009-05-25 13:46:00,87.69,87.69,87.675,87.675,273000000.0
2009-05-25 13:47:00,87.68,87.695,87.675,87.69,508800000.0
2009-05-25 13:48:00,87.695,87.725,87.695,87.72,412800000.0
2009-05-25 13:49:00,87.72,87.725,87.705,87.71,509800000.0
2009-05-25 13:50:00,87.705,87.715,87.7,87.71,360400000.0
2009-05-25 13:51:00,87.72,87.73,87.71,87.71,244400000.0
2009-05-25 13:52:00,87.71,87.71,87.675,87.69,439400000.0
2009-05-25 13:53:00,87.69,87.69,87.68,87.69,107200000.0
2009-05-25 13:54:00,87.68,87.7,87.68,87.695,210600000.0
2009-05-25 13:55:00,87.7,87.7,87.68,87.685,347200000.0
2009-05-25 13:56:00,87.68,87.69,87.67,87.675,363400000.0
2009-05-25 13:57:00,87.675,87.695,87.67,87.69,364000000.0
2009-05-25 13:58:00,87.69,87.71,87.69,87.69,130000000.0
2009-05-25 13:59:00,87.695,87.71,87.685,87.705,264400000.0
2009-05-25 14:00:00,87.705,87.71,87.69,87.7,428800000.0
2009-05-25 14:01:00,87.7,87.71,87.69,87.705,353000000.0
2009-05-25 14:02:00,87.71,87.715,87.7,87.705,442600000.0
2009-05-25 14:03:00,87.705,87.705,87.695,87.7,478200000.0
2009-05-25 14:04:00,87.7,87.7,87.695,87.7,248000000.0
2009-05-25 14:05:00,87.695,87.73,87.685,87.72,477600000.0
2009-05-25 14:06:00,87.72,87.735,87.715,87.735,407600000.0
2009-05-25 14:07:00,87.73,87.735,87.715,87.73,444400000.0
2009-05-25 14:08:00,87.73,87.755,87.725,87.745,587800000.0
2009-05-25 14:09:00,87.75,87.755,87.74,87.75,403800000.0
2009-05-25 14:10:00,87.75,87.76,87.74,87.76,333600000.0
2009-05-25 14:11:00,87.76,87.76,87.75,87.755,321200000.0
2009-05-25 14:12:00,87.75,87.76,87.75,87.75,339000000.0
2009-05-25 14:13:00,87.745,87.775,87.745,87.775,358400000.0
2009-05-25 14:14:00,87.77,87.785,87.755,87.76,670000000.0
2009-05-25 14:15:00,87.76,87.78,87.76,87.77,533800000.0
2009-05-25 14:16:00,87.77,87.775,87.755,87.755,181800000.0
2009-05-25 14:17:00,87.755,87.775,87.745,87.77,514800000.0
2009-05-25 14:18:00,87.77,87.77,87.74,87.755,351400000.0
2009-05-25 14:19:00,87.74,87.765,87.735,87.75,595600000.0
2009-05-25 14:20:00,87.745,87.755,87.74,87.75,419600000.0
2009-05-25 14:21:00,87.75,87.75,87.735,87.75,575400000.0
2009-05-25 14:22:00,87.75,87.755,87.74,87.745,737600000.0
2009-05-25 14:23:00,87.745,87.75,87.74,87.745,102600000.0
2009-05-25 14:24:00,87.745,87.755,87.73,87.75,229400000.0
2009-05-25 14:25:00,87.745,87.75,87.735,87.745,424600000.0
2009-05-25 14:26:00,87.745,87.755,87.7,87.75,675600000.0
2009-05-25 14:27:00,87.75,87.755,87.74,87.75,238200000.0
2009-05-25 14:28:00,87.75,87.77,87.735,87.735,465400000.0
2009-05-25 14:29:00,87.74,87.74,87.725,87.735,229000000.0
2009-05-25 14:30:00,87.73,87.74,87.715,87.725,401000000.0
2009-05-25 14:31:00,87.725,87.74,87.72,87.74,344400000.0
2009-05-25 14:32:00,87.74,87.75,87.73,87.73,253200000.0
2009-05-25 14:33:00,87.73,87.745,87.73,87.74,232400000.0
2009-05-25 14:34:00,87.72,87.745,87.72,87.735,280200000.0
2009-05-25 14:35:00,87.74,87.74,87.725,87.725,106600000.0
2009-05-25 14:36:00,87.725,87.735,87.71,87.72,352600000.0
2009-05-25 14:37:00,87.72,87.725,87.715,87.72,290200000.0
2009-05-25 14:38:00,87.72,87.72,87.7,87.71,306000000.0
2009-05-25 14:39:00,87.71,87.725,87.7,87.7,152400000.0
2009-05-25 14:40:00,87.7,87.715,87.7,87.71,105400000.0
2009-05-25 14:41:00,87.705,87.725,87.705,87.715,365000000.0
2009-05-25 14:42:00,87.72,87.725,87.71,87.715,138600000.0
2009-05-25 14:43:00,87.71,87.72,87.7,87.705,115200000.0
2009-05-25 14:44:00,87.705,87.71,87.7,87.71,196400000.0
2009-05-25 14:45:00,87.71,87.71,87.7,87.71,161800000.0
2009-05-25 14:46:00,87.71,87.725,87.71,87.725,207000000.0
2009-05-25 14:47:00,87.72,87.745,87.715,87.735,267400000.0
2009-05-25 14:48:00,87.75,87.75,87.74,87.75,9000000.0
2009-05-25 14:49:00,87.75,87.75,87.73,87.74,192600000.0
2009-05-25 14:50:00,87.74,87.755,87.725,87.725,97800000.0
2009-05-25 14:51:00,87.725,87.73,87.725,87.725,156400000.0
2009-05-25 14:52:00,87.725,87.73,87.72,87.72,218200000.0
2009-05-25 14:53:00,87.725,87.745,87.72,87.74,99000000.0
2009-05-25 14:54:00,87.735,87.735,87.695,87.695,168000000.0
2009-05-25 14:55:00,87.695,87.71,87.695,87.705,204600000.0
2009-05-25 14:56:00,87.705,87.715,87.7,87.71,131800000.0
2009-05-25 14:57:00,87.71,87.71,87.705,87.71,118800000.0
2009-05-25 14:58:00,87.71,87.72,87.71,87.715,104800000.0
2009-05-25 14:59:00,87.72,87.73,87.715,87.715,118200000.0
2009-05-25 15:00:00,87.715,87.72,87.705,87.705,167200000.0
2009-05-25 15:01:00,87.705,87.71,87.7,87.7,169000000.0
2009-05-25 15:02:00,87.7,87.715,87.7,87.715,59800000.0
2009-05-25 15:03:00,87.715,87.745,87.705,87.74,241000000.0
2009-05-25 15:04:00,87.74,87.745,87.705,87.715,329600000.0
2009-05-25 15:05:00,87.72,87.725,87.71,87.72,141200000.0
2009-05-25 15:06:00,87.72,87.72,87.72,87.72,24000000.0
2009-05-25 15:07:00,87.72,87.72,87.715,87.715,60200000.0
2009-05-25 15:08:00,87.695,87.705,87.695,87.695,79400000.0
2009-05-25 15:09:00,87.68,87.688,87.677,87.685,347000000.0
2009-05-25 15:10:00,87.695,87.7,87.685,87.69,87000000.0
2009-05-25 15:11:00,87.69,87.695,87.68,87.69,122600000.0
2009-05-25 15:12:00,87.69,87.69,87.69,87.69,41400000.0
2009-05-25 15:13:00,87.69,87.69,87.665,87.665,167000000.0
2009-05-25 15:14:00,87.665,87.695,87.665,87.67,126800000.0
2009-05-25 15:15:00,87.675,87.675,87.665,87.665,172800000.0
2009-05-25 15:16:00,87.675,87.675,87.645,87.65,307200000.0
2009-05-25 15:17:00,87.65,87.65,87.635,87.65,110400000.0
2009-05-25 15:18:00,87.655,87.66,87.64,87.65,168600000.0
2009-05-25 15:19:00,87.64,87.65,87.64,87.645,166000000.0
2009-05-25 15:20:00,87.645,87.65,87.64,87.645,40600000.0
2009-05-25 15:21:00,87.645,87.655,87.635,87.64,53600000.0
2009-05-25 15:22:00,87.64,87.645,87.63,87.63,134800000.0
2009-05-25 15:23:00,87.63,87.64,87.63,87.64,76000000.0
2009-05-25 15:24:00,87.64,87.64,87.625,87.63,115600000.0
2009-05-25 15:25:00,87.63,87.65,87.63,87.645,142800000.0
2009-05-25 15:26:00,87.64,87.64,87.625,87.635,125400000.0
2009-05-25 15:27:00,87.64,87.65,87.64,87.64,55200000.0
2009-05-25 15:28:00,87.645,87.65,87.64,87.65,63400000.0
2009-05-25 15:29:00,87.645,87.65,87.645,87.65,75000000.0
2009-05-25 15:30:00,87.65,87.65,87.645,87.645,153400000.0
2009-05-25 15:31:00,87.65,87.65,87.64,87.64,30800000.0
2009-05-25 15:32:00,87.64,87.645,87.63,87.63,92400000.0
2009-05-25 15:33:00,87.635,87.635,87.63,87.635,42200000.0
2009-05-25 15:34:00,87.63,87.645,87.62,87.625,102800000.0
2009-05-25 15:35:00,87.625,87.65,87.625,87.65,105600000.0
2009-05-25 15:36:00,87.64,87.66,87.635,87.66,174000000.0
2009-05-25 15:37:00,87.66,87.67,87.66,87.66,124600000.0
2009-05-25 15:38:00,87.66,87.68,87.66,87.665,142600000.0
2009-05-25 15:39:00,87.68,87.685,87.675,87.675,37800000.0
2009-05-25 15:40:00,87.675,87.68,87.665,87.665,167400000.0
2009-05-25 15:41:00,87.67,87.67,87.665,87.67,128400000.0
2009-05-25 15:42:00,87.67,87.675,87.665,87.67,121200000.0
2009-05-25 15:43:00,87.67,87.7,87.67,87.695,194600000.0
2009-05-25 15:44:00,87.7,87.71,87.665,87.69,303600000.0
2009-05-25 15:45:00,87.675,87.685,87.675,87.685,147000000.0
2009-05-25 15:46:00,87.685,87.69,87.68,87.685,140600000.0
2009-05-25 15:47:00,87.68,87.685,87.675,87.68,117200000.0
2009-05-25 15:48:00,87.675,87.685,87.675,87.68,119600000.0
2009-05-25 15:49:00,87.68,87.685,87.68,87.685,151600000.0
2009-05-25 15:50:00,87.685,87.7,87.68,87.7,184800000.0
2009-05-25 15:51:00,87.695,87.705,87.685,87.69,239000000.0
2009-05-25 15:52:00,87.69,87.69,87.68,87.685,232600000.0
2009-05-25 15:53:00,87.685,87.71,87.68,87.695,121800000.0
2009-05-25 15:54:00,87.695,87.7,87.685,87.695,157800000.0
2009-05-25 15:55:00,87.695,87.7,87.68,87.695,184200000.0
2009-05-25 15:56:00,87.685,87.69,87.68,87.69,143000000.0
2009-05-25 15:57:00,87.685,87.705,87.685,87.685,182200000.0
2009-05-25 15:58:00,87.69,87.71,87.69,87.695,135200000.0
2009-05-25 15:59:00,87.695,87.71,87.695,87.71,71000000.0
2009-05-25 16:00:00,87.71,87.72,87.665,87.665,258200000.0
2009-05-25 16:01:00,87.665,87.685,87.645,87.685,257600000.0
2009-05-25 16:02:00,87.695,87.71,87.68,87.69,164800000.0
2009-05-25 16:03:00,87.69,87.695,87.68,87.69,121200000.0
2009-05-25 16:04:00,87.695,87.695,87.68,87.68,70800000.0
2009-05-25 16:05:00,87.695,87.71,87.69,87.7,111000000.0
2009-05-25 16:06:00,87.7,87.7,87.69,87.695,103600000.0
2009-05-25 16:07:00,87.7,87.7,87.695,87.7,41800000.0
2009-05-25 16:08:00,87.705,87.705,87.695,87.695,84600000.0
2009-05-25 16:09:00,87.695,87.7,87.685,87.69,55600000.0
2009-05-25 16:10:00,87.69,87.695,87.66,87.66,98800000.0
2009-05-25 16:11:00,87.655,87.655,87.63,87.64,172600000.0
2009-05-25 16:12:00,87.64,87.65,87.625,87.645,79800000.0
2009-05-25 16:13:00,87.64,87.64,87.61,87.61,75000000.0
2009-05-25 16:14:00,87.61,87.63,87.605,87.61,243200000.0
2009-05-25 16:15:00,87.615,87.625,87.615,87.625,61200000.0
2009-05-25 16:16:00,87.63,87.64,87.625,87.63,86800000.0
2009-05-25 16:17:00,87.625,87.645,87.625,87.64,98000000.0
2009-05-25 16:18:00,87.645,87.66,87.64,87.655,103600000.0
2009-05-25 16:19:00,87.655,87.685,87.655,87.675,151000000.0
2009-05-25 16:20:00,87.675,87.675,87.66,87.66,37600000.0
2009-05-25 16:21:00,87.66,87.665,87.64,87.655,141600000.0
2009-05-25 16:22:00,87.655,87.67,87.655,87.67,37400000.0
2009-05-25 16:23:00,87.665,87.67,87.655,87.66,105000000.0
2009-05-25 16:24:00,87.67,87.68,87.65,87.655,146800000.0
2009-05-25 16:25:00,87.645,87.66,87.645,87.66,56400000.0
2009-05-25 16:26:00,87.66,87.66,87.64,87.645,207200000.0
2009-05-25 16:27:00,87.665,87.68,87.64,87.64,121600000.0
2009-05-25 16:28:00,87.64,87.655,87.64,87.655,58600000.0
2009-05-25 16:29:00,87.655,87.66,87.655,87.655,48000000.0
2009-05-25 16:30:00,87.665,87.665,87.645,87.65,150400000.0
2009-05-25 16:31:00,87.65,87.67,87.64,87.67,112000000.0
2009-05-25 16:32:00,87.67,87.67,87.645,87.66,123800000.0
2009-05-25 16:33:00,87.66,87.665,87.66,87.665,53000000.0
2009-05-25 16:34:00,87.665,87.675,87.665,87.675,27200000.0
2009-05-25 16:35:00,87.675,87.685,87.66,87.66,60800000.0
2009-05-25 16:36:00,87.66,87.665,87.66,87.66,43200000.0
2009-05-25 16:37:00,87.665,87.665,87.65,87.65,107000000.0
2009-05-25 16:38:00,87.655,87.68,87.655,87.675,78800000.0
2009-05-25 16:39:00,87.69,87.72,87.685,87.705,147400000.0
2009-05-25 16:40:00,87.71,87.71,87.7,87.705,79200000.0
2009-05-25 16:41:00,87.705,87.705,87.7,87.7,40400000.0
2009-05-25 16:42:00,87.7,87.71,87.7,87.705,36400000.0
2009-05-25 16:43:00,87.705,87.705,87.685,87.685,21600000.0
2009-05-25 16:44:00,87.685,87.685,87.685,87.685,27000000.0
2009-05-25 16:45:00,87.685,87.695,87.685,87.695,44400000.0
2009-05-25 16:46:00,87.695,87.695,87.69,87.695,43200000.0
2009-05-25 16:47:00,87.695,87.695,87.69,87.69,28800000.0
2009-05-25 16:48:00,87.69,87.695,87.69,87.695,82200000.0
2009-05-25 16:49:00,87.695,87.7,87.695,87.695,55200000.0
2009-05-25 16:50:00,87.695,87.71,87.695,87.705,40800000.0
2009-05-25 16:51:00,87.7,87.705,87.68,87.695,188800000.0
2009-05-25 16:52:00,87.695,87.705,87.69,87.705,42400000.0
2009-05-25 16:53:00,87.705,87.71,87.69,87.695,105200000.0
2009-05-25 16:54:00,87.675,87.695,87.675,87.68,45800000.0
2009-05-25 16:55:00,87.695,87.705,87.685,87.705,70000000.0
2009-05-25 16:56:00,87.705,87.705,87.675,87.675,194800000.0
2009-05-25 16:57:00,87.68,87.69,87.675,87.69,159200000.0
2009-05-25 16:58:00,87.685,87.695,87.685,87.695,26800000.0
2009-05-25 16:59:00,87.695,87.705,87.68,87.7,246400000.0
2009-05-25 17:00:00,87.705,87.705,87.665,87.69,223600000.0
2009-05-25 17:01:00,87.685,87.69,87.67,87.68,107800000.0
2009-05-25 17:02:00,87.67,87.69,87.67,87.69,209800000.0
2009-05-25 17:03:00,87.695,87.695,87.665,87.665,61800000.0
2009-05-25 17:04:00,87.665,87.675,87.655,87.66,81600000.0
2009-05-25 17:05:00,87.655,87.69,87.655,87.675,137400000.0
2009-05-25 17:06:00,87.675,87.685,87.67,87.675,80200000.0
2009-05-25 17:07:00,87.67,87.675,87.67,87.67,37200000.0
2009-05-25 17:08:00,87.675,87.685,87.66,87.685,74000000.0
2009-05-25 17:09:00,87.685,87.685,87.675,87.675,118400000.0
2009-05-25 17:10:00,87.67,87.675,87.67,87.67,8000000.0
2009-05-25 17:11:00,87.67,87.67,87.66,87.66,41200000.0
2009-05-25 17:12:00,87.66,87.66,87.66,87.66,12400000.0
2009-05-25 17:13:00,87.655,87.665,87.64,87.645,270000000.0
2009-05-25 17:14:00,87.645,87.655,87.645,87.655,22000000.0
2009-05-25 17:15:00,87.655,87.665,87.65,87.66,50400000.0
2009-05-25 17:16:00,87.665,87.665,87.655,87.66,38400000.0
2009-05-25 17:17:00,87.655,87.69,87.655,87.69,67600000.0
2009-05-25 17:18:00,87.695,87.71,87.695,87.7,73200000.0
2009-05-25 17:19:00,87.695,87.73,87.68,87.725,198600000.0
2009-05-25 17:20:00,87.73,87.73,87.73,87.73,19200000.0
2009-05-25 17:21:00,87.73,87.73,87.73,87.73,31200000.0
2009-05-25 17:22:00,87.735,87.735,87.71,87.71,45200000.0
2009-05-25 17:23:00,87.71,87.71,87.65,87.665,158800000.0
2009-05-25 17:24:00,87.665,87.665,87.635,87.66,119800000.0
2009-05-25 17:25:00,87.655,87.66,87.645,87.645,26400000.0
2009-05-25 17:26:00,87.645,87.645,87.62,87.625,251800000.0
2009-05-25 17:27:00,87.625,87.63,87.575,87.58,58000000.0
2009-05-25 17:28:00,87.58,87.585,87.55,87.56,115200000.0
2009-05-25 17:29:00,87.56,87.575,87.54,87.565,287600000.0
2009-05-25 17:30:00,87.565,87.57,87.54,87.545,181800000.0
2009-05-25 17:31:00,87.545,87.545,87.515,87.515,354600000.0
2009-05-25 17:32:00,87.515,87.52,87.465,87.52,255400000.0
2009-05-25 17:33:00,87.515,87.515,87.495,87.5,170800000.0
2009-05-25 17:34:00,87.495,87.52,87.49,87.51,172200000.0
2009-05-25 17:35:00,87.495,87.495,87.49,87.495,125400000.0
2009-05-25 17:36:00,87.495,87.5,87.495,87.495,57200000.0
2009-05-25 17:37:00,87.495,87.5,87.495,87.495,45600000.0
2009-05-25 17:38:00,87.5,87.5,87.49,87.49,40400000.0
2009-05-25 17:39:00,87.49,87.49,87.45,87.475,186400000.0
2009-05-25 17:40:00,87.48,87.485,87.445,87.445,198800000.0
2009-05-25 17:41:00,87.44,87.45,87.435,87.45,93800000.0
2009-05-25 17:42:00,87.455,87.47,87.42,87.43,193200000.0
2009-05-25 17:43:00,87.43,87.45,87.425,87.445,56000000.0
2009-05-25 17:44:00,87.445,87.445,87.44,87.445,24000000.0
2009-05-25 17:45:00,87.445,87.45,87.43,87.435,86800000.0
2009-05-25 17:46:00,87.43,87.43,87.425,87.425,21600000.0
2009-05-25 17:47:00,87.435,87.465,87.435,87.465,119200000.0
2009-05-25 17:48:00,87.47,87.47,87.46,87.47,169000000.0
2009-05-25 17:49:00,87.47,87.475,87.465,87.47,81400000.0
2009-05-25 17:50:00,87.47,87.48,87.47,87.48,88000000.0
2009-05-25 17:51:00,87.48,87.485,87.48,87.485,7200000.0
2009-05-25 17:52:00,87.485,87.5,87.485,87.485,103000000.0
2009-05-25 17:53:00,87.485,87.49,87.48,87.49,81200000.0
2009-05-25 17:54:00,87.49,87.515,87.49,87.515,141600000.0
2009-05-25 17:55:00,87.5,87.5,87.485,87.49,142600000.0
2009-05-25 17:56:00,87.495,87.5,87.49,87.5,28000000.0
2009-05-25 17:57:00,87.5,87.5,87.48,87.48,118600000.0
2009-05-25 17:58:00,87.48,87.5,87.48,87.485,35000000.0
2009-05-25 17:59:00,87.495,87.495,87.475,87.475,310200000.0
2009-05-25 18:00:00,87.48,87.495,87.48,87.485,65000000.0
2009-05-25 18:01:00,87.48,87.48,87.47,87.475,131000000.0
2009-05-25 18:02:00,87.47,87.47,87.45,87.47,130400000.0
2009-05-25 18:03:00,87.47,87.485,87.455,87.47,118800000.0
2009-05-25 18:04:00,87.47,87.485,87.47,87.48,65000000.0
2009-05-25 18:05:00,87.485,87.49,87.48,87.485,38400000.0
2009-05-25 18:06:00,87.485,87.485,87.485,87.485,12000000.0
2009-05-25 18:07:00,87.485,87.485,87.485,87.485,2400000.0
2009-05-25 18:08:00,87.485,87.485,87.485,87.485,5600000.0
2009-05-25 18:09:00,87.485,87.485,87.485,87.485,17800000.0
2009-05-25 18:10:00,87.485,87.49,87.485,87.49,13000000.0
2009-05-25 18:11:00,87.49,87.49,87.48,87.48,35000000.0
2009-05-25 18:12:00,87.48,87.48,87.475,87.475,14400000.0
2009-05-25 18:13:00,87.48,87.485,87.48,87.485,8000000.0
2009-05-25 18:14:00,87.474,87.484,87.473,87.478,369600000.0
2009-05-25 18:15:00,87.475,87.485,87.475,87.485,8000000.0
2009-05-25 18:16:00,87.464,87.471,87.455,87.463,389200000.0
2009-05-25 18:17:00,87.465,87.465,87.465,87.465,27200000.0
2009-05-25 18:18:00,87.47,87.475,87.465,87.475,28000000.0
2009-05-25 18:19:00,87.46,87.46,87.46,87.46,4000000.0
2009-05-25 18:20:00,87.455,87.455,87.45,87.45,10400000.0
2009-05-25 18:21:00,87.45,87.475,87.45,87.475,45000000.0
2009-05-25 18:22:00,87.47,87.49,87.46,87.485,89200000.0
2009-05-25 18:23:00,87.475,87.475,87.465,87.465,34200000.0
2009-05-25 18:24:00,87.47,87.47,87.47,87.47,2400000.0
2009-05-25 18:25:00,87.475,87.51,87.475,87.5,55800000.0
2009-05-25 18:26:00,87.495,87.51,87.495,87.505,44800000.0
2009-05-25 18:27:00,87.505,87.505,87.505,87.505,10200000.0
2009-05-25 18:28:00,87.505,87.51,87.495,87.505,81200000.0
2009-05-25 18:29:00,87.51,87.51,87.505,87.505,34800000.0
2009-05-25 18:30:00,87.515,87.525,87.515,87.52,93800000.0
2009-05-25 18:31:00,87.525,87.525,87.505,87.505,26200000.0
2009-05-25 18:32:00,87.505,87.505,87.505,87.505,26600000.0
2009-05-25 18:33:00,87.505,87.505,87.505,87.505,31600000.0
2009-05-25 18:34:00,87.505,87.505,87.505,87.505,11600000.0
2009-05-25 18:35:00,87.505,87.505,87.495,87.495,73200000.0
2009-05-25 18:36:00,87.495,87.505,87.495,87.505,111400000.0
2009-05-25 18:37:00,87.505,87.515,87.495,87.515,156399999.0
2009-05-25 18:38:00,87.515,87.515,87.505,87.51,50000000.0
2009-05-25 18:39:00,87.505,87.51,87.505,87.51,35200000.0
2009-05-25 18:40:00,87.505,87.505,87.485,87.495,110400000.0
2009-05-25 18:41:00,87.495,87.505,87.495,87.505,56400000.0
2009-05-25 18:42:00,87.505,87.505,87.505,87.505,11600000.0
2009-05-25 18:43:00,87.505,87.505,87.505,87.505,25000000.0
2009-05-25 18:44:00,87.51,87.51,87.5,87.5,74200000.0
2009-05-25 18:45:00,87.5,87.515,87.5,87.515,23800000.0
2009-05-25 18:46:00,87.515,87.515,87.495,87.5,49800000.0
2009-05-25 18:47:00,87.495,87.5,87.495,87.495,31600000.0
2009-05-25 18:48:00,87.495,87.5,87.49,87.495,37200000.0
2009-05-25 18:49:00,87.495,87.5,87.495,87.495,39800000.0
2009-05-25 18:50:00,87.49,87.49,87.47,87.475,86600000.0
2009-05-25 18:51:00,87.47,87.475,87.46,87.475,117400000.0
2009-05-25 18:52:00,87.475,87.48,87.47,87.48,308400000.0
2009-05-25 18:53:00,87.5,87.5,87.47,87.47,19200000.0
2009-05-25 18:54:00,87.485,87.485,87.48,87.48,27600000.0
2009-05-25 18:55:00,87.485,87.49,87.465,87.485,148600000.0
2009-05-25 18:56:00,87.48,87.495,87.465,87.48,137400000.0
2009-05-25 18:57:00,87.485,87.49,87.46,87.46,135000000.0
2009-05-25 18:58:00,87.46,87.46,87.445,87.46,64200000.0
2009-05-25 18:59:00,87.45,87.455,87.45,87.455,25600000.0
2009-05-25 19:00:00,87.455,87.47,87.445,87.47,55200000.0
2009-05-25 19:01:00,87.465,87.48,87.465,87.47,48800000.0
2009-05-25 19:02:00,87.48,87.48,87.455,87.46,71800000.0
2009-05-25 19:03:00,87.465,87.47,87.465,87.465,16600000.0
2009-05-25 19:04:00,87.47,87.475,87.45,87.46,68200000.0
2009-05-25 19:05:00,87.46,87.475,87.425,87.425,107200000.0
2009-05-25 19:06:00,87.425,87.455,87.425,87.445,125800000.0
2009-05-25 19:07:00,87.445,87.455,87.445,87.455,14800000.0
2009-05-25 19:08:00,87.45,87.455,87.445,87.455,24200000.0
2009-05-25 19:09:00,87.415,87.505,87.415,87.5,100200000.0
2009-05-25 19:10:00,87.49,87.515,87.49,87.49,109400000.0
2009-05-25 19:11:00,87.475,87.475,87.475,87.475,19000000.0
2009-05-25 19:12:00,87.475,87.475,87.475,87.475,3600000.0
2009-05-25 19:13:00,87.46,87.47,87.455,87.468,541600000.0
2009-05-25 19:14:00,87.475,87.475,87.465,87.465,15600000.0
2009-05-25 19:15:00,87.455,87.455,87.455,87.455,2400000.0
2009-05-25 19:16:00,87.47,87.48,87.47,87.475,69000000.0
2009-05-25 19:17:00,87.475,87.48,87.475,87.475,32000000.0
2009-05-25 19:18:00,87.475,87.485,87.475,87.475,88000000.0
2009-05-25 19:19:00,87.48,87.48,87.475,87.475,21800000.0
2009-05-25 19:20:00,87.48,87.48,87.475,87.475,10800000.0
2009-05-25 19:21:00,87.48,87.48,87.465,87.47,102800000.0
2009-05-25 19:22:00,87.465,87.47,87.457,87.464,449000000.0
2009-05-25 19:23:00,87.475,87.475,87.47,87.475,44600000.0
2009-05-25 19:24:00,87.48,87.48,87.48,87.48,6800000.0
2009-05-25 19:25:00,87.485,87.49,87.47,87.485,92600000.0
2009-05-25 19:26:00,87.49,87.495,87.49,87.49,64400000.0
2009-05-25 19:27:00,87.49,87.505,87.49,87.5,171200000.0
2009-05-25 19:28:00,87.495,87.565,87.475,87.505,610400000.0
2009-05-25 19:29:00,87.505,87.525,87.505,87.515,111600000.0
2009-05-25 19:30:00,87.52,87.525,87.495,87.51,82200000.0
2009-05-25 19:31:00,87.515,87.565,87.515,87.565,36800000.0
2009-05-25 19:32:00,87.565,87.58,87.565,87.58,38000000.0
2009-05-25 19:33:00,87.57,87.605,87.565,87.605,86000000.0
2009-05-25 19:34:00,87.61,87.64,87.61,87.625,60800000.0
2009-05-25 19:35:00,87.625,87.625,87.615,87.62,47400000.0
2009-05-25 19:36:00,87.605,87.605,87.605,87.605,12400000.0
2009-05-25 19:37:00,87.605,87.605,87.58,87.58,57400000.0
2009-05-25 19:38:00,87.58,87.605,87.575,87.575,94800000.0
2009-05-25 19:39:00,87.58,87.58,87.575,87.575,50800000.0
2009-05-25 19:40:00,87.575,87.59,87.57,87.585,347200000.0
2009-05-25 19:41:00,87.585,87.585,87.57,87.57,25600000.0
2009-05-25 19:42:00,87.57,87.575,87.57,87.575,4200000.0
2009-05-25 19:43:00,87.57,87.57,87.565,87.57,56600000.0
2009-05-25 19:44:00,87.575,87.575,87.565,87.565,26000000.0
2009-05-25 19:45:00,87.565,87.565,87.565,87.565,5800000.0
2009-05-25 19:46:00,87.57,87.57,87.545,87.545,63200000.0
2009-05-25 19:47:00,87.545,87.55,87.52,87.54,140800000.0
2009-05-25 19:48:00,87.535,87.54,87.495,87.495,129800000.0
2009-05-25 19:49:00,87.54,87.54,87.485,87.49,134600000.0
2009-05-25 19:50:00,87.49,87.505,87.49,87.495,20000000.0
2009-05-25 19:51:00,87.5,87.5,87.49,87.495,32600000.0
2009-05-25 19:52:00,87.5,87.5,87.5,87.5,16800000.0
2009-05-25 19:53:00,87.5,87.5,87.495,87.495,18600000.0
2009-05-25 19:54:00,87.505,87.51,87.505,87.51,10000000.0
2009-05-25 19:55:00,87.51,87.52,87.5,87.52,49800000.0
2009-05-25 19:56:00,87.51,87.51,87.51,87.51,5400000.0
2009-05-25 19:57:00,87.51,87.52,87.51,87.52,8400000.0
2009-05-25 19:58:00,87.52,87.52,87.52,87.52,11600000.0
2009-05-25 19:59:00,87.52,87.52,87.52,87.52,12800000.0
2009-05-25 20:00:00,87.52,87.525,87.52,87.525,8400000.0
2009-05-25 20:01:00,87.52,87.52,87.52,87.52,1200000.0
2009-05-25 20:02:00,87.52,87.525,87.52,87.52,27200000.0
2009-05-25 20:03:00,87.52,87.525,87.515,87.525,13400000.0
2009-05-25 20:04:00,87.53,87.53,87.53,87.53,18000000.0
2009-05-25 20:05:00,87.525,87.536,87.522,87.525,73400000.0
2009-05-25 20:06:00,87.53,87.54,87.53,87.53,23400000.0
2009-05-25 20:07:00,87.53,87.53,87.53,87.53,2400000.0
2009-05-25 20:08:00,87.535,87.54,87.535,87.54,13400000.0
2009-05-25 20:09:00,87.54,87.54,87.54,87.54,7200000.0
2009-05-25 20:10:00,87.53,87.53,87.53,87.53,2400000.0
2009-05-25 20:11:00,87.535,87.54,87.535,87.54,9600000.0
2009-05-25 20:12:00,87.535,87.535,87.535,87.535,2400000.0
2009-05-25 20:13:00,87.54,87.546,87.524,87.541,624800000.0
2009-05-25 20:14:00,87.539,87.548,87.531,87.533,371000000.0
2009-05-25 20:15:00,87.541,87.543,87.525,87.525,125800000.0
2009-05-25 20:16:00,87.52,87.52,87.52,87.52,1600000.0
2009-05-25 20:17:00,87.535,87.54,87.535,87.535,19600000.0
2009-05-25 20:18:00,87.535,87.545,87.53,87.545,11400000.0
2009-05-25 20:19:00,87.54,87.545,87.54,87.545,5000000.0
2009-05-25 20:20:00,87.545,87.545,87.545,87.545,1200000.0
2009-05-25 20:21:00,87.52,87.53,87.52,87.525,197800000.0
2009-05-25 20:22:00,87.54,87.55,87.54,87.55,9000000.0
2009-05-25 20:23:00,87.55,87.55,87.54,87.55,11000000.0
2009-05-25 20:24:00,87.55,87.55,87.545,87.545,3600000.0
2009-05-25 20:25:00,87.535,87.54,87.526,87.53,164800000.0
2009-05-25 20:26:00,87.545,87.545,87.545,87.545,4800000.0
2009-05-25 20:27:00,87.54,87.54,87.54,87.54,7600000.0
2009-05-25 20:28:00,87.54,87.545,87.54,87.545,6600000.0
2009-05-25 20:29:00,87.545,87.545,87.545,87.545,2400000.0
2009-05-25 20:30:00,87.545,87.545,87.545,87.545,13600000.0
2009-05-25 20:31:00,87.537,87.541,87.514,87.535,170200000.0
2009-05-25 20:32:00,87.55,87.55,87.545,87.545,24000000.0
2009-05-25 20:33:00,87.545,87.545,87.525,87.545,47800000.0
2009-05-25 20:34:00,87.545,87.545,87.545,87.545,5600000.0
2009-05-25 20:35:00,87.55,87.55,87.53,87.545,53400000.0
2009-05-25 20:36:00,87.545,87.56,87.545,87.555,62000000.0
2009-05-25 20:37:00,87.555,87.555,87.525,87.53,22400000.0
2009-05-25 20:38:00,87.53,87.53,87.525,87.53,13000000.0
2009-05-25 20:39:00,87.53,87.53,87.45,87.465,39700000.0
2009-05-25 20:40:00,87.465,87.505,87.455,87.46,150000000.0
2009-05-25 20:41:00,87.465,87.485,87.465,87.485,29600000.0
2009-05-25 20:42:00,87.485,87.495,87.485,87.495,6000000.0
2009-05-25 20:43:00,87.495,87.495,87.495,87.495,1200000.0
2009-05-25 20:44:00,87.472,87.484,87.469,87.475,515600000.0
2009-05-25 20:45:00,87.495,87.495,87.495,87.495,1200000.0
2009-05-25 20:46:00,87.495,87.495,87.495,87.495,1200000.0
2009-05-25 20:47:00,87.495,87.505,87.49,87.49,12200000.0
2009-05-25 20:48:00,87.49,87.49,87.49,87.49,10000000.0
2009-05-25 20:49:00,87.49,87.49,87.49,87.49,17800000.0
2009-05-25 20:50:00,87.485,87.505,87.485,87.485,46200000.0
2009-05-25 20:51:00,87.485,87.515,87.485,87.515,48000000.0
2009-05-25 20:52:00,87.515,87.515,87.5,87.5,34400000.0
2009-05-25 20:53:00,87.495,87.495,87.495,87.495,1200000.0
2009-05-25 20:54:00,87.495,87.495,87.485,87.485,31800000.0
2009-05-25 20:55:00,87.485,87.495,87.485,87.495,28000000.0
2009-05-25 20:56:00,87.495,87.495,87.485,87.49,90800000.0
2009-05-25 20:57:00,87.49,87.49,87.475,87.475,45000000.0
2009-05-25 20:58:00,87.47,87.495,87.465,87.495,96800000.0
2009-05-25 20:59:00,87.495,87.5,87.495,87.495,58200000.0
2009-05-25 21:00:00,87.49,87.505,87.49,87.505,23000000.0
2009-05-25 21:01:00,87.505,87.505,87.48,87.48,61600000.0
2009-05-25 21:02:00,87.475,87.485,87.475,87.485,19600000.0
2009-05-25 21:03:00,87.505,87.505,87.485,87.485,33600000.0
2009-05-25 21:04:00,87.485,87.495,87.485,87.495,14400000.0
2009-05-25 21:05:00,87.487,87.491,87.472,87.474,58200000.0
2009-05-25 21:06:00,87.495,87.495,87.495,87.495,2400000.0
2009-05-25 21:07:00,87.495,87.495,87.495,87.495,4800000.0
2009-05-25 21:08:00,87.49,87.495,87.49,87.495,18000000.0
2009-05-25 21:09:00,87.49,87.505,87.49,87.505,9000000.0
2009-05-25 21:10:00,87.505,87.505,87.485,87.485,24400000.0
2009-05-25 21:11:00,87.49,87.49,87.49,87.49,5200000.0
2009-05-25 21:12:00,87.49,87.49,87.49,87.49,4800000.0
2009-05-25 21:13:00,87.49,87.495,87.49,87.49,27400000.0
2009-05-25 21:14:00,87.49,87.49,87.49,87.49,4800000.0
2009-05-25 21:15:00,87.49,87.49,87.49,87.49,4800000.0
2009-05-25 21:16:00,87.49,87.49,87.485,87.485,16200000.0
2009-05-25 21:17:00,87.49,87.49,87.49,87.49,4800000.0
2009-05-25 21:18:00,87.485,87.49,87.485,87.49,6600000.0
2009-05-25 21:19:00,87.49,87.49,87.49,87.49,2400000.0
2009-05-25 21:20:00,87.49,87.49,87.49,87.49,2400000.0
2009-05-25 21:21:00,87.49,87.49,87.475,87.475,12000000.0
2009-05-25 21:22:00,87.47,87.47,87.47,87.47,4200000.0
2009-05-25 21:23:00,87.47,87.5,87.47,87.5,55200000.0
2009-05-25 21:24:00,87.5,87.5,87.475,87.475,41000000.0
2009-05-25 21:25:00,87.485,87.49,87.485,87.49,20800000.0
2009-05-25 21:26:00,87.495,87.495,87.49,87.49,13400000.0
2009-05-25 21:27:00,87.49,87.49,87.49,87.49,10800000.0
2009-05-25 21:28:00,87.49,87.49,87.485,87.49,36600000.0
2009-05-25 21:29:00,87.49,87.49,87.49,87.49,2400000.0
2009-05-25 21:30:00,87.49,87.49,87.49,87.49,2400000.0
2009-05-25 21:31:00,87.49,87.49,87.49,87.49,5200000.0
2009-05-25 21:32:00,87.49,87.49,87.49,87.49,2400000.0
2009-05-25 21:33:00,87.49,87.495,87.49,87.495,45800000.0
2009-05-25 21:34:00,87.495,87.495,87.495,87.495,18600000.0
2009-05-25 21:35:00,87.495,87.495,87.495,87.495,3400000.0
2009-05-25 21:36:00,87.495,87.5,87.48,87.485,149800000.0
2009-05-25 21:37:00,87.495,87.495,87.49,87.49,5200000.0
2009-05-25 21:38:00,87.49,87.52,87.49,87.51,75600000.0
2009-05-25 21:39:00,87.515,87.52,87.515,87.52,16000000.0
2009-05-25 21:40:00,87.498,87.506,87.47,87.49,153800000.0
2009-05-25 21:41:00,87.495,87.5,87.495,87.5,15600000.0
2009-05-25 21:42:00,87.505,87.505,87.495,87.495,19200000.0
2009-05-25 21:43:00,87.495,87.495,87.49,87.495,34000000.0
2009-05-25 21:44:00,87.495,87.495,87.495,87.495,17200000.0
2009-05-25 21:45:00,87.495,87.505,87.495,87.505,41000000.0
2009-05-25 21:46:00,87.495,87.505,87.495,87.505,42000000.0
2009-05-25 21:47:00,87.495,87.495,87.495,87.495,2400000.0
2009-05-25 21:48:00,87.495,87.51,87.495,87.51,46400000.0
2009-05-25 21:49:00,87.515,87.555,87.515,87.545,110200000.0
2009-05-25 21:50:00,87.55,87.565,87.55,87.565,125000000.0
2009-05-25 21:51:00,87.565,87.585,87.555,87.57,145000000.0
2009-05-25 21:52:00,87.565,87.57,87.555,87.555,94000000.0
2009-05-25 21:53:00,87.565,87.565,87.555,87.56,67400000.0
2009-05-25 21:54:00,87.56,87.56,87.515,87.545,82000000.0
2009-05-25 21:55:00,87.545,87.545,87.535,87.54,90000000.0
2009-05-25 21:56:00,87.54,87.545,87.535,87.545,111000000.0
2009-05-25 21:57:00,87.54,87.54,87.52,87.52,72400000.0
2009-05-25 21:58:00,87.525,87.525,87.51,87.51,74200000.0
2009-05-25 21:59:00,87.515,87.525,87.515,87.52,67200000.0
2009-05-25 22:00:00,87.515,87.525,87.515,87.525,31400000.0
2009-05-25 22:01:00,87.535,87.565,87.535,87.565,63000000.0
2009-05-25 22:02:00,87.565,87.565,87.515,87.515,48200000.0
2009-05-25 22:03:00,87.515,87.525,87.505,87.525,95800000.0
2009-05-25 22:04:00,87.525,87.525,87.51,87.52,41000000.0
2009-05-25 22:05:00,87.535,87.55,87.535,87.545,41400000.0
2009-05-25 22:06:00,87.53,87.535,87.525,87.528,145800000.0
2009-05-25 22:07:00,87.545,87.545,87.535,87.535,35200000.0
2009-05-25 22:08:00,87.53,87.535,87.53,87.535,8000000.0
2009-05-25 22:09:00,87.535,87.54,87.535,87.535,11400000.0
2009-05-25 22:10:00,87.535,87.55,87.535,87.54,48000000.0
2009-05-25 22:11:00,87.54,87.585,87.54,87.56,33800000.0
2009-05-25 22:12:00,87.56,87.565,87.56,87.565,22600000.0
2009-05-25 22:13:00,87.565,87.57,87.565,87.57,23600000.0
2009-05-25 22:14:00,87.56,87.57,87.56,87.565,18400000.0
2009-05-25 22:15:00,87.56,87.56,87.55,87.56,21200000.0
2009-05-25 22:16:00,87.56,87.565,87.56,87.565,40800000.0
2009-05-25 22:17:00,87.565,87.565,87.565,87.565,11400000.0
2009-05-25 22:18:00,87.565,87.565,87.565,87.565,10800000.0
2009-05-25 22:19:00,87.565,87.565,87.565,87.565,1800000.0
2009-05-25 22:20:00,87.55,87.562,87.548,87.559,38800000.0
2009-05-25 22:21:00,87.57,87.575,87.57,87.575,5200000.0
2009-05-25 22:22:00,87.57,87.575,87.57,87.575,7000000.0
2009-05-25 22:23:00,87.575,87.575,87.575,87.575,1800000.0
2009-05-25 22:24:00,87.558,87.564,87.552,87.555,109000000.0
2009-05-25 22:25:00,87.563,87.565,87.555,87.563,235000000.0
2009-05-25 22:26:00,87.575,87.575,87.575,87.575,3400000.0
2009-05-25 22:27:00,87.585,87.585,87.585,87.585,4800000.0
2009-05-25 22:28:00,87.58,87.585,87.57,87.575,47800000.0
2009-05-25 22:29:00,87.575,87.58,87.575,87.575,30400000.0
2009-05-25 22:30:00,87.595,87.61,87.585,87.59,109000000.0
2009-05-25 22:31:00,87.567,87.572,87.563,87.572,147800000.0
2009-05-25 22:32:00,87.59,87.605,87.57,87.57,65600000.0
2009-05-25 22:33:00,87.57,87.59,87.57,87.59,43800000.0
2009-05-25 22:34:00,87.58,87.58,87.58,87.58,13800000.0
2009-05-25 22:35:00,87.58,87.605,87.57,87.57,40800000.0
2009-05-25 22:36:00,87.59,87.605,87.59,87.6,141600000.0
2009-05-25 22:37:00,87.6,87.6,87.575,87.575,90000000.0
2009-05-25 22:38:00,87.575,87.575,87.575,87.575,10600000.0
2009-05-25 22:39:00,87.575,87.58,87.575,87.575,20000000.0
2009-05-25 22:40:00,87.575,87.575,87.575,87.575,12200000.0
2009-05-25 22:41:00,87.575,87.575,87.575,87.575,5400000.0
2009-05-25 22:42:00,87.565,87.565,87.547,87.562,134800000.0
2009-05-25 22:43:00,87.561,87.571,87.551,87.552,64600000.0
2009-05-25 22:44:00,87.58,87.58,87.58,87.58,11800000.0
2009-05-25 22:45:00,87.585,87.585,87.58,87.58,16000000.0
2009-05-25 22:46:00,87.58,87.58,87.58,87.58,5800000.0
2009-05-25 22:47:00,87.567,87.576,87.565,87.573,141200000.0
2009-05-25 22:48:00,87.58,87.58,87.58,87.58,18000000.0
2009-05-25 22:49:00,87.58,87.58,87.58,87.58,10200000.0
2009-05-25 22:50:00,87.58,87.58,87.58,87.58,10000000.0
2009-05-25 22:51:00,87.58,87.58,87.58,87.58,8400000.0
2009-05-25 22:52:00,87.59,87.59,87.58,87.59,20800000.0
2009-05-25 22:53:00,87.6,87.61,87.595,87.605,65900000.0
2009-05-25 22:54:00,87.605,87.605,87.59,87.59,96400000.0
2009-05-25 22:55:00,87.59,87.6,87.53,87.545,236400000.0
2009-05-25 22:56:00,87.555,87.555,87.535,87.54,55200000.0
2009-05-25 22:57:00,87.555,87.585,87.54,87.54,170000000.0
2009-05-25 22:58:00,87.54,87.56,87.54,87.56,29000000.0
2009-05-25 22:59:00,87.56,87.57,87.54,87.565,23200000.0
2009-05-25 23:00:00,87.58,87.58,87.55,87.55,6000000.0
2009-05-25 23:01:00,87.541,87.559,87.521,87.539,226200000.0
2009-05-25 23:02:00,87.545,87.555,87.54,87.55,7800000.0
2009-05-25 23:03:00,87.545,87.545,87.52,87.52,3800000.0
2009-05-25 23:04:00,87.53,87.53,87.52,87.525,11400000.0
2009-05-25 23:05:00,87.53,87.545,87.52,87.525,22400000.0
2009-05-25 23:06:00,87.52,87.535,87.52,87.535,3000000.0
2009-05-25 23:07:00,87.52,87.55,87.52,87.55,5800000.0
2009-05-25 23:08:00,87.54,87.57,87.54,87.56,9000000.0
2009-05-25 23:09:00,87.555,87.56,87.55,87.56,3000000.0
2009-05-25 23:10:00,87.52,87.56,87.52,87.56,8000000.0
2009-05-25 23:11:00,87.555,87.56,87.555,87.555,3000000.0
2009-05-25 23:12:00,87.535,87.55,87.535,87.55,3400000.0
2009-05-25 23:13:00,87.555,87.575,87.55,87.555,11000000.0
2009-05-25 23:14:00,87.545,87.555,87.54,87.54,8000000.0
2009-05-25 23:15:00,87.545,87.55,87.545,87.55,3000000.0
2009-05-25 23:16:00,87.55,87.555,87.54,87.55,6400000.0
2009-05-25 23:17:00,87.545,87.545,87.545,87.545,23600000.0
2009-05-25 23:18:00,87.55,87.55,87.535,87.545,87800000.0
2009-05-25 23:19:00,87.53,87.555,87.53,87.535,63600000.0
2009-05-25 23:20:00,87.54,87.55,87.53,87.53,104600000.0
2009-05-25 23:21:00,87.54,87.555,87.53,87.555,75400000.0
2009-05-25 23:22:00,87.555,87.56,87.545,87.555,68200000.0
2009-05-25 23:23:00,87.555,87.565,87.555,87.56,92600000.0
2009-05-25 23:24:00,87.555,87.56,87.555,87.56,15600000.0
2009-05-25 23:25:00,87.555,87.565,87.555,87.555,41400000.0
2009-05-25 23:26:00,87.555,87.565,87.555,87.56,48600000.0
2009-05-25 23:27:00,87.565,87.565,87.555,87.555,44200000.0
2009-05-25 23:28:00,87.56,87.56,87.56,87.56,7200000.0
2009-05-25 23:29:00,87.555,87.555,87.555,87.555,2400000.0
2009-05-25 23:30:00,87.565,87.565,87.55,87.55,44400000.0
2009-05-25 23:31:00,87.545,87.545,87.545,87.545,7200000.0
2009-05-25 23:32:00,87.529,87.539,87.527,87.539,21600000.0
2009-05-25 23:33:00,87.545,87.55,87.54,87.54,39000000.0
2009-05-25 23:34:00,87.54,87.54,87.54,87.54,46400000.0
2009-05-25 23:35:00,87.545,87.545,87.545,87.545,50000000.0
2009-05-25 23:36:00,87.55,87.565,87.55,87.555,65600000.0
2009-05-25 23:37:00,87.565,87.565,87.55,87.55,46400000.0
2009-05-25 23:38:00,87.55,87.55,87.545,87.55,26600000.0
2009-05-25 23:39:00,87.55,87.555,87.545,87.555,16800000.0
2009-05-25 23:40:00,87.555,87.56,87.555,87.555,7000000.0
2009-05-25 23:41:00,87.555,87.555,87.555,87.555,2800000.0
2009-05-25 23:42:00,87.55,87.55,87.545,87.55,10800000.0
2009-05-25 23:43:00,87.555,87.555,87.55,87.55,2800000.0
2009-05-25 23:44:00,87.545,87.55,87.545,87.55,5400000.0
2009-05-25 23:45:00,87.545,87.55,87.545,87.55,5600000.0
2009-05-25 23:46:00,87.545,87.555,87.545,87.555,8400000.0
2009-05-25 23:47:00,87.528,87.556,87.528,87.552,19600000.0
2009-05-25 23:48:00,87.543,87.559,87.535,87.548,36000000.0
2009-05-25 23:49:00,87.555,87.56,87.555,87.555,9800000.0
2009-05-25 23:50:00,87.555,87.56,87.555,87.555,15200000.0
2009-05-25 23:51:00,87.565,87.565,87.55,87.56,25800000.0
2009-05-25 23:52:00,87.549,87.554,87.543,87.543,25000000.0
2009-05-25 23:53:00,87.555,87.595,87.54,87.545,106600000.0
2009-05-25 23:54:00,87.545,87.565,87.545,87.565,42800000.0
2009-05-25 23:55:00,87.565,87.57,87.51,87.52,74800000.0
2009-05-25 23:56:00,87.515,87.545,87.515,87.545,24800000.0
2009-05-25 23:57:00,87.545,87.545,87.545,87.545,22800000.0
2009-05-25 23:58:00,87.545,87.555,87.545,87.55,67800000.0
2009-05-25 23:59:00,87.55,87.55,87.545,87.55,22400000.0
2009-05-26 00:00:00,87.54,87.54,87.535,87.535,81000000.0
2009-05-26 00:01:00,87.535,87.535,87.525,87.53,26400000.0
2009-05-26 00:02:00,87.525,87.545,87.525,87.545,63600000.0
2009-05-26 00:03:00,87.535,87.54,87.535,87.54,15400000.0
2009-05-26 00:04:00,87.533,87.552,87.533,87.539,290400000.0
2009-05-26 00:05:00,87.54,87.54,87.52,87.525,39600000.0
2009-05-26 00:06:00,87.52,87.52,87.52,87.52,6400000.0
2009-05-26 00:07:00,87.51,87.52,87.51,87.52,39000000.0
2009-05-26 00:08:00,87.51,87.52,87.51,87.51,110000000.0
2009-05-26 00:09:00,87.51,87.525,87.51,87.525,90200000.0
2009-05-26 00:10:00,87.525,87.535,87.51,87.52,57000000.0
2009-05-26 00:11:00,87.52,87.55,87.52,87.55,21000000.0
2009-05-26 00:12:00,87.56,87.565,87.555,87.555,7200000.0
2009-05-26 00:13:00,87.555,87.555,87.555,87.555,5400000.0
2009-05-26 00:14:00,87.54,87.54,87.54,87.54,15000000.0
2009-05-26 00:15:00,87.54,87.54,87.54,87.54,9200000.0
2009-05-26 00:16:00,87.535,87.535,87.53,87.53,28000000.0
2009-05-26 00:17:00,87.53,87.53,87.53,87.53,10000000.0
2009-05-26 00:18:00,87.53,87.535,87.53,87.53,8400000.0
2009-05-26 00:19:00,87.51,87.53,87.51,87.53,23600000.0
2009-05-26 00:20:00,87.535,87.535,87.53,87.53,52800000.0
2009-05-26 00:21:00,87.535,87.545,87.535,87.545,6400000.0
2009-05-26 00:22:00,87.545,87.545,87.54,87.545,16200000.0
2009-05-26 00:23:00,87.545,87.545,87.545,87.545,3600000.0
2009-05-26 00:24:00,87.535,87.54,87.53,87.54,7400000.0
2009-05-26 00:25:00,87.535,87.535,87.53,87.535,7400000.0
2009-05-26 00:26:00,87.54,87.54,87.52,87.525,19000000.0
2009-05-26 00:27:00,87.52,87.525,87.52,87.525,20000000.0
2009-05-26 00:28:00,87.525,87.525,87.52,87.52,19200000.0
2009-05-26 00:29:00,87.52,87.52,87.52,87.52,1800000.0
2009-05-26 00:30:00,87.525,87.54,87.525,87.54,22400000.0
2009-05-26 00:31:00,87.54,87.54,87.53,87.53,23400000.0
2009-05-26 00:32:00,87.53,87.53,87.53,87.53,6000000.0
2009-05-26 00:33:00,87.525,87.53,87.515,87.515,142200000.0
2009-05-26 00:34:00,87.515,87.53,87.515,87.52,50800000.0
2009-05-26 00:35:00,87.52,87.52,87.52,87.52,20600000.0
2009-05-26 00:36:00,87.515,87.52,87.515,87.515,24000000.0
2009-05-26 00:37:00,87.515,87.52,87.515,87.515,21600000.0
2009-05-26 00:38:00,87.515,87.525,87.515,87.52,76400000.0
2009-05-26 00:39:00,87.52,87.525,87.52,87.52,54000000.0
2009-05-26 00:40:00,87.52,87.52,87.515,87.515,37600000.0
2009-05-26 00:41:00,87.515,87.525,87.515,87.525,48800000.0
2009-05-26 00:42:00,87.525,87.53,87.465,87.52,97600000.0
2009-05-26 00:43:00,87.52,87.52,87.51,87.52,64200000.0
2009-05-26 00:44:00,87.52,87.57,87.515,87.52,118400000.0
2009-05-26 00:45:00,87.515,87.52,87.515,87.52,45600000.0
2009-05-26 00:46:00,87.52,87.52,87.51,87.52,94400000.0
2009-05-26 00:47:00,87.515,87.52,87.51,87.52,40800000.0
2009-05-26 00:48:00,87.52,87.52,87.51,87.52,197600000.0
2009-05-26 00:49:00,87.52,87.52,87.51,87.52,219600000.0
2009-05-26 00:50:00,87.52,87.52,87.445,87.495,140700000.0
2009-05-26 00:51:00,87.495,87.495,87.485,87.485,41600000.0
2009-05-26 00:52:00,87.49,87.49,87.49,87.49,3600000.0
2009-05-26 00:53:00,87.47,87.47,87.465,87.465,4200000.0
2009-05-26 00:54:00,87.475,87.5,87.475,87.495,62000000.0
2009-05-26 00:55:00,87.495,87.495,87.475,87.495,63600000.0
2009-05-26 00:56:00,87.49,87.5,87.485,87.485,42000000.0
2009-05-26 00:57:00,87.475,87.515,87.475,87.515,33600000.0
2009-05-26 00:58:00,87.52,87.53,87.52,87.525,19200000.0
2009-05-26 00:59:00,87.525,87.525,87.495,87.515,30400000.0
2009-05-26 01:00:00,87.51,87.51,87.475,87.485,86600000.0
2009-05-26 01:01:00,87.485,87.49,87.475,87.475,18600000.0
2009-05-26 01:02:00,87.475,87.475,87.455,87.47,41000000.0
2009-05-26 01:03:00,87.475,87.475,87.42,87.44,64800000.0
2009-05-26 01:04:00,87.44,87.44,87.43,87.43,24200000.0
2009-05-26 01:05:00,87.43,87.435,87.43,87.43,21000000.0
2009-05-26 01:06:00,87.435,87.44,87.4,87.435,212600000.0
2009-05-26 01:07:00,87.435,87.435,87.42,87.435,62800000.0
2009-05-26 01:08:00,87.43,87.44,87.425,87.44,48000000.0
2009-05-26 01:09:00,87.43,87.45,87.42,87.435,114600000.0
2009-05-26 01:10:00,87.44,87.44,87.435,87.44,28800000.0
2009-05-26 01:11:00,87.44,87.44,87.43,87.435,33600000.0
2009-05-26 01:12:00,87.435,87.44,87.41,87.415,129600000.0
2009-05-26 01:13:00,87.42,87.42,87.41,87.415,15200000.0
2009-05-26 01:14:00,87.41,87.415,87.39,87.4,10800000.0
2009-05-26 01:15:00,87.4,87.405,87.395,87.395,16800000.0
2009-05-26 01:16:00,87.4,87.4,87.36,87.365,218400000.0
2009-05-26 01:17:00,87.37,87.385,87.37,87.375,115800000.0
2009-05-26 01:18:00,87.38,87.38,87.355,87.355,85200000.0
2009-05-26 01:19:00,87.355,87.365,87.355,87.36,91600000.0
2009-05-26 01:20:00,87.365,87.37,87.365,87.37,35400000.0
2009-05-26 01:21:00,87.37,87.385,87.365,87.385,98600000.0
2009-05-26 01:22:00,87.385,87.415,87.385,87.415,71600000.0
2009-05-26 01:23:00,87.425,87.465,87.415,87.455,125000000.0
2009-05-26 01:24:00,87.455,87.47,87.405,87.41,316400000.0
2009-05-26 01:25:00,87.405,87.425,87.4,87.425,149200000.0
2009-05-26 01:26:00,87.425,87.43,87.425,87.43,77800000.0
2009-05-26 01:27:00,87.43,87.435,87.425,87.435,125600000.0
2009-05-26 01:28:00,87.435,87.445,87.425,87.445,118400000.0
2009-05-26 01:29:00,87.435,87.46,87.435,87.445,144400000.0
2009-05-26 01:30:00,87.44,87.44,87.43,87.435,167800000.0
2009-05-26 01:31:00,87.43,87.44,87.43,87.44,81000000.0
2009-05-26 01:32:00,87.445,87.46,87.44,87.46,153600000.0
2009-05-26 01:33:00,87.46,87.49,87.46,87.47,211200000.0
2009-05-26 01:34:00,87.47,87.48,87.47,87.475,21000000.0
2009-05-26 01:35:00,87.475,87.495,87.47,87.48,97200000.0
2009-05-26 01:36:00,87.475,87.48,87.465,87.475,34400000.0
2009-05-26 01:37:00,87.48,87.495,87.48,87.485,176200000.0
2009-05-26 01:38:00,87.485,87.485,87.485,87.485,45200000.0
2009-05-26 01:39:00,87.485,87.485,87.485,87.485,19600000.0
2009-05-26 01:40:00,87.49,87.53,87.49,87.525,72800000.0
2009-05-26 01:41:00,87.53,87.54,87.52,87.53,235800000.0
2009-05-26 01:42:00,87.53,87.54,87.53,87.54,48400000.0
2009-05-26 01:43:00,87.56,87.57,87.555,87.57,261800000.0
2009-05-26 01:44:00,87.57,87.585,87.56,87.585,166800000.0
2009-05-26 01:45:00,87.555,87.57,87.55,87.56,93800000.0
2009-05-26 01:46:00,87.57,87.575,87.565,87.57,38000000.0
2009-05-26 01:47:00,87.565,87.565,87.55,87.55,84000000.0
2009-05-26 01:48:00,87.55,87.555,87.52,87.55,146800000.0
2009-05-26 01:49:00,87.55,87.55,87.54,87.54,68200000.0
2009-05-26 01:50:00,87.53,87.54,87.53,87.53,55800000.0
2009-05-26 01:51:00,87.53,87.54,87.53,87.54,55600000.0
2009-05-26 01:52:00,87.54,87.545,87.535,87.54,56200000.0
2009-05-26 01:53:00,87.54,87.54,87.53,87.53,23200000.0
2009-05-26 01:54:00,87.53,87.545,87.515,87.545,62400000.0
2009-05-26 01:55:00,87.545,87.555,87.53,87.55,95400000.0
2009-05-26 01:56:00,87.55,87.575,87.55,87.575,65800000.0
2009-05-26 01:57:00,87.57,87.585,87.57,87.575,72200000.0
2009-05-26 01:58:00,87.575,87.605,87.565,87.605,127800000.0
2009-05-26 01:59:00,87.605,87.62,87.585,87.605,166200000.0
2009-05-26 02:00:00,87.605,87.605,87.585,87.585,176600000.0
2009-05-26 02:01:00,87.585,87.605,87.585,87.595,246800000.0
2009-05-26 02:02:00,87.595,87.615,87.585,87.59,193400000.0
2009-05-26 02:03:00,87.58,87.585,87.575,87.58,56200000.0
2009-05-26 02:04:00,87.58,87.59,87.56,87.57,120000000.0
2009-05-26 02:05:00,87.57,87.59,87.535,87.545,120800000.0
2009-05-26 02:06:00,87.545,87.56,87.54,87.55,157400000.0
2009-05-26 02:07:00,87.55,87.575,87.55,87.57,189200000.0
2009-05-26 02:08:00,87.565,87.585,87.565,87.58,138200000.0
2009-05-26 02:09:00,87.58,87.625,87.58,87.595,201400000.0
2009-05-26 02:10:00,87.595,87.625,87.585,87.625,205600000.0
2009-05-26 02:11:00,87.615,87.625,87.605,87.605,104000000.0
2009-05-26 02:12:00,87.605,87.655,87.605,87.655,201200000.0
2009-05-26 02:13:00,87.67,87.745,87.665,87.74,238200000.0
2009-05-26 02:14:00,87.755,87.775,87.695,87.71,315600000.0
2009-05-26 02:15:00,87.715,87.77,87.705,87.76,230400000.0
2009-05-26 02:16:00,87.77,87.79,87.745,87.755,357000000.0
2009-05-26 02:17:00,87.76,87.79,87.745,87.79,342400000.0
2009-05-26 02:18:00,87.79,87.79,87.765,87.775,110800000.0
2009-05-26 02:19:00,87.77,87.795,87.765,87.775,266000000.0
2009-05-26 02:20:00,87.775,87.78,87.735,87.74,291800000.0
2009-05-26 02:21:00,87.74,87.74,87.715,87.735,329800000.0
2009-05-26 02:22:00,87.74,87.745,87.73,87.74,244000000.0
2009-05-26 02:23:00,87.745,87.745,87.7,87.71,274600000.0
2009-05-26 02:24:00,87.695,87.72,87.695,87.705,584800000.0
2009-05-26 02:25:00,87.705,87.715,87.7,87.715,266200000.0
2009-05-26 02:26:00,87.715,87.715,87.695,87.7,82800000.0
2009-05-26 02:27:00,87.695,87.7,87.66,87.665,183000000.0
2009-05-26 02:28:00,87.665,87.695,87.655,87.655,205800000.0
2009-05-26 02:29:00,87.655,87.665,87.645,87.66,296000000.0
2009-05-26 02:30:00,87.66,87.67,87.65,87.655,304000000.0
2009-05-26 02:31:00,87.66,87.665,87.635,87.655,214600000.0
2009-05-26 02:32:00,87.65,87.65,87.635,87.635,140400000.0
2009-05-26 02:33:00,87.635,87.64,87.625,87.635,285600000.0
2009-05-26 02:34:00,87.64,87.655,87.625,87.645,398400000.0
2009-05-26 02:35:00,87.64,87.655,87.635,87.64,224600000.0
2009-05-26 02:36:00,87.65,87.665,87.635,87.645,278400000.0
2009-05-26 02:37:00,87.645,87.665,87.645,87.65,312400000.0
2009-05-26 02:38:00,87.65,87.65,87.605,87.62,277000000.0
2009-05-26 02:39:00,87.625,87.625,87.58,87.6,490200000.0
2009-05-26 02:40:00,87.6,87.615,87.595,87.61,199800000.0
2009-05-26 02:41:00,87.61,87.61,87.6,87.605,217400000.0
2009-05-26 02:42:00,87.605,87.66,87.605,87.65,401400000.0
2009-05-26 02:43:00,87.65,87.65,87.615,87.65,227200000.0
2009-05-26 02:44:00,87.645,87.665,87.645,87.665,101000000.0
2009-05-26 02:45:00,87.665,87.665,87.605,87.615,277400000.0
2009-05-26 02:46:00,87.615,87.615,87.565,87.565,393600000.0
2009-05-26 02:47:00,87.565,87.58,87.555,87.565,359400000.0
2009-05-26 02:48:00,87.565,87.575,87.55,87.55,342600000.0
2009-05-26 02:49:00,87.55,87.58,87.55,87.56,312400000.0
2009-05-26 02:50:00,87.56,87.565,87.545,87.55,236200000.0
2009-05-26 02:51:00,87.55,87.555,87.53,87.53,93800000.0
2009-05-26 02:52:00,87.53,87.53,87.53,87.53,11200000.0
2009-05-26 02:53:00,87.525,87.53,87.525,87.53,84800000.0
2009-05-26 02:54:00,87.53,87.53,87.47,87.485,538400000.0
2009-05-26 02:55:00,87.475,87.505,87.465,87.49,475200000.0
2009-05-26 02:56:00,87.485,87.485,87.415,87.44,649800000.0
2009-05-26 02:57:00,87.44,87.44,87.295,87.37,615200000.0
2009-05-26 02:58:00,87.37,87.395,87.355,87.38,723600000.0
2009-05-26 02:59:00,87.37,87.38,87.32,87.325,503000000.0
2009-05-26 03:00:00,87.335,87.375,87.31,87.31,354000000.0
2009-05-26 03:01:00,87.315,87.335,87.28,87.32,290800000.0
2009-05-26 03:02:00,87.32,87.33,87.295,87.31,223200000.0
2009-05-26 03:03:00,87.305,87.35,87.305,87.335,272300000.0
2009-05-26 03:04:00,87.325,87.38,87.325,87.38,437600000.0
2009-05-26 03:05:00,87.38,87.385,87.375,87.38,321400000.0
2009-05-26 03:06:00,87.38,87.415,87.375,87.4,277200000.0
2009-05-26 03:07:00,87.4,87.405,87.36,87.4,536600000.0
2009-05-26 03:08:00,87.4,87.405,87.365,87.385,520200000.0
2009-05-26 03:09:00,87.385,87.42,87.375,87.375,355600000.0
2009-05-26 03:10:00,87.395,87.41,87.385,87.395,230200000.0
2009-05-26 03:11:00,87.385,87.4,87.37,87.385,566600000.0
2009-05-26 03:12:00,87.385,87.41,87.385,87.405,189400000.0
2009-05-26 03:13:00,87.41,87.45,87.32,87.34,641800000.0
2009-05-26 03:14:00,87.34,87.365,87.315,87.32,676600000.0
2009-05-26 03:15:00,87.315,87.34,87.305,87.33,518800000.0
2009-05-26 03:16:00,87.325,87.325,87.25,87.275,646400000.0
2009-05-26 03:17:00,87.275,87.29,87.26,87.275,872600000.0
2009-05-26 03:18:00,87.275,87.285,87.225,87.255,774000000.0
2009-05-26 03:19:00,87.255,87.255,87.19,87.205,749800000.0
2009-05-26 03:20:00,87.205,87.22,87.165,87.19,482400000.0
2009-05-26 03:21:00,87.2,87.24,87.19,87.225,529000000.0
2009-05-26 03:22:00,87.23,87.25,87.195,87.215,890200000.0
2009-05-26 03:23:00,87.225,87.26,87.225,87.245,487800000.0
2009-05-26 03:24:00,87.25,87.26,87.19,87.23,733000000.0
2009-05-26 03:25:00,87.23,87.245,87.215,87.225,534000000.0
2009-05-26 03:26:00,87.235,87.285,87.235,87.235,632600000.0
2009-05-26 03:27:00,87.245,87.255,87.21,87.235,713600000.0
2009-05-26 03:28:00,87.245,87.265,87.235,87.26,177800000.0
2009-05-26 03:29:00,87.265,87.275,87.26,87.26,332000000.0
2009-05-26 03:30:00,87.275,87.285,87.25,87.25,526200000.0
2009-05-26 03:31:00,87.245,87.25,87.23,87.235,281600000.0
2009-05-26 03:32:00,87.235,87.235,87.19,87.195,209200000.0
2009-05-26 03:33:00,87.2,87.215,87.16,87.18,241700000.0
2009-05-26 03:34:00,87.18,87.205,87.155,87.195,503800000.0
2009-05-26 03:35:00,87.195,87.25,87.185,87.225,438000000.0
2009-05-26 03:36:00,87.225,87.23,87.2,87.215,517800000.0
2009-05-26 03:37:00,87.21,87.255,87.175,87.245,790400000.0
2009-05-26 03:38:00,87.255,87.26,87.225,87.225,741400000.0
2009-05-26 03:39:00,87.235,87.285,87.22,87.265,648600000.0
2009-05-26 03:40:00,87.255,87.275,87.235,87.265,350400000.0
2009-05-26 03:41:00,87.265,87.27,87.165,87.18,679000000.0
2009-05-26 03:42:00,87.185,87.205,87.12,87.12,711400000.0
2009-05-26 03:43:00,87.12,87.13,87.095,87.095,378200000.0
2009-05-26 03:44:00,87.085,87.13,87.07,87.08,392400000.0
2009-05-26 03:45:00,87.08,87.105,87.055,87.065,243000000.0
2009-05-26 03:46:00,87.065,87.09,87.065,87.085,385200000.0
2009-05-26 03:47:00,87.07,87.085,87.035,87.085,291400000.0
2009-05-26 03:48:00,87.085,87.1,87.06,87.07,292000000.0
2009-05-26 03:49:00,87.085,87.095,87.035,87.035,291200000.0
2009-05-26 03:50:00,87.025,87.08,87.02,87.08,166600000.0
2009-05-26 03:51:00,87.08,87.115,87.07,87.09,232200000.0
2009-05-26 03:52:00,87.085,87.16,87.075,87.14,291400000.0
2009-05-26 03:53:00,87.14,87.15,87.115,87.15,274800000.0
2009-05-26 03:54:00,87.15,87.185,87.13,87.14,435400000.0
2009-05-26 03:55:00,87.135,87.18,87.135,87.165,260600000.0
2009-05-26 03:56:00,87.165,87.2,87.135,87.145,445000000.0
2009-05-26 03:57:00,87.145,87.17,87.145,87.16,260200000.0
2009-05-26 03:58:00,87.15,87.175,87.15,87.16,251400000.0
2009-05-26 03:59:00,87.165,87.185,87.15,87.17,497800000.0
2009-05-26 04:00:00,87.17,87.18,87.155,87.16,271600000.0
2009-05-26 04:01:00,87.155,87.17,87.15,87.165,258000000.0
2009-05-26 04:02:00,87.175,87.18,87.16,87.17,278400000.0
2009-05-26 04:03:00,87.17,87.185,87.16,87.185,321200000.0
2009-05-26 04:04:00,87.19,87.235,87.185,87.2,198600000.0
2009-05-26 04:05:00,87.21,87.22,87.195,87.2,151400000.0
2009-05-26 04:06:00,87.19,87.2,87.16,87.18,84600000.0
2009-05-26 04:07:00,87.18,87.18,87.17,87.17,28600000.0
2009-05-26 04:08:00,87.16,87.165,87.15,87.15,55800000.0
2009-05-26 04:09:00,87.15,87.155,87.12,87.135,187600000.0
2009-05-26 04:10:00,87.14,87.15,87.135,87.145,92000000.0
2009-05-26 04:11:00,87.135,87.165,87.135,87.16,38600000.0
2009-05-26 04:12:00,87.16,87.165,87.155,87.16,19600000.0
2009-05-26 04:13:00,87.165,87.17,87.16,87.17,31200000.0
2009-05-26 04:14:00,87.17,87.2,87.17,87.195,37600000.0
2009-05-26 04:15:00,87.2,87.21,87.17,87.195,144200000.0
2009-05-26 04:16:00,87.205,87.215,87.195,87.2,90200000.0
2009-05-26 04:17:00,87.2,87.23,87.18,87.215,197400000.0
2009-05-26 04:18:00,87.215,87.24,87.21,87.22,134400000.0
2009-05-26 04:19:00,87.23,87.23,87.19,87.195,72000000.0
2009-05-26 04:20:00,87.195,87.2,87.165,87.17,96600000.0
2009-05-26 04:21:00,87.17,87.175,87.155,87.165,69800000.0
2009-05-26 04:22:00,87.16,87.19,87.16,87.175,132400000.0
2009-05-26 04:23:00,87.175,87.18,87.175,87.175,75800000.0
2009-05-26 04:24:00,87.18,87.18,87.17,87.18,216600000.0
2009-05-26 04:25:00,87.18,87.18,87.15,87.155,204400000.0
2009-05-26 04:26:00,87.155,87.16,87.15,87.155,104000000.0
2009-05-26 04:27:00,87.16,87.16,87.155,87.16,6000000.0
2009-05-26 04:28:00,87.155,87.18,87.155,87.175,73200000.0
2009-05-26 04:29:00,87.175,87.19,87.17,87.18,142200000.0
2009-05-26 04:30:00,87.18,87.2,87.165,87.195,134200000.0
2009-05-26 04:31:00,87.195,87.22,87.19,87.195,111000000.0
2009-05-26 04:32:00,87.205,87.22,87.2,87.215,63200000.0
2009-05-26 04:33:00,87.215,87.24,87.215,87.225,90200000.0
2009-05-26 04:34:00,87.225,87.23,87.215,87.225,248800000.0
2009-05-26 04:35:00,87.225,87.225,87.215,87.225,57000000.0
2009-05-26 04:36:00,87.23,87.23,87.22,87.22,108800000.0
2009-05-26 04:37:00,87.21,87.235,87.21,87.22,209200000.0
2009-05-26 04:38:00,87.225,87.23,87.21,87.22,87000000.0
2009-05-26 04:39:00,87.22,87.22,87.2,87.21,78000000.0
2009-05-26 04:40:00,87.2,87.205,87.165,87.165,203000000.0
2009-05-26 04:41:00,87.17,87.18,87.16,87.17,175000000.0
2009-05-26 04:42:00,87.17,87.185,87.16,87.17,249400000.0
2009-05-26 04:43:00,87.17,87.23,87.17,87.23,124400000.0
2009-05-26 04:44:00,87.22,87.235,87.205,87.225,217000000.0
2009-05-26 04:45:00,87.23,87.23,87.18,87.2,260200000.0
2009-05-26 04:46:00,87.2,87.21,87.195,87.195,313400000.0
2009-05-26 04:47:00,87.2,87.215,87.185,87.21,383600000.0
2009-05-26 04:48:00,87.21,87.22,87.2,87.22,212000000.0
2009-05-26 04:49:00,87.215,87.22,87.205,87.21,132800000.0
2009-05-26 04:50:00,87.21,87.21,87.19,87.205,178200000.0
2009-05-26 04:51:00,87.2,87.23,87.195,87.21,291800000.0
2009-05-26 04:52:00,87.21,87.21,87.195,87.2,85600000.0
2009-05-26 04:53:00,87.2,87.235,87.2,87.235,203200000.0
2009-05-26 04:54:00,87.235,87.255,87.23,87.245,273600000.0
2009-05-26 04:55:00,87.24,87.25,87.23,87.24,164400000.0
2009-05-26 04:56:00,87.24,87.24,87.23,87.23,68000000.0
2009-05-26 04:57:00,87.225,87.235,87.22,87.225,189400000.0
2009-05-26 04:58:00,87.225,87.23,87.205,87.205,223000000.0
2009-05-26 04:59:00,87.205,87.21,87.18,87.19,254000000.0
2009-05-26 05:00:00,87.195,87.22,87.19,87.215,49200000.0
2009-05-26 05:01:00,87.21,87.215,87.2,87.205,119800000.0
2009-05-26 05:02:00,87.195,87.215,87.195,87.21,266800000.0
2009-05-26 05:03:00,87.21,87.26,87.21,87.24,245200000.0
2009-05-26 05:04:00,87.245,87.245,87.23,87.245,71600000.0
2009-05-26 05:05:00,87.235,87.24,87.225,87.24,125600000.0
2009-05-26 05:06:00,87.245,87.255,87.235,87.255,91800000.0
2009-05-26 05:07:00,87.25,87.26,87.23,87.23,59800000.0
2009-05-26 05:08:00,87.23,87.26,87.23,87.25,108000000.0
2009-05-26 05:09:00,87.245,87.255,87.245,87.245,95800000.0
2009-05-26 05:10:00,87.25,87.25,87.22,87.235,261400000.0
2009-05-26 05:11:00,87.235,87.245,87.22,87.235,174600000.0
2009-05-26 05:12:00,87.23,87.235,87.215,87.23,159000000.0
2009-05-26 05:13:00,87.202,87.218,87.197,87.218,10400000.0
2009-05-26 05:14:00,87.23,87.23,87.21,87.22,211800000.0
2009-05-26 05:15:00,87.215,87.23,87.21,87.22,134000000.0
2009-05-26 05:16:00,87.235,87.235,87.225,87.225,89600000.0
2009-05-26 05:17:00,87.235,87.24,87.22,87.235,107400000.0
2009-05-26 05:18:00,87.245,87.245,87.23,87.23,70000000.0
2009-05-26 05:19:00,87.24,87.245,87.235,87.235,130400000.0
2009-05-26 05:20:00,87.23,87.23,87.23,87.23,4400000.0
2009-05-26 05:21:00,87.225,87.235,87.225,87.225,46000000.0
2009-05-26 05:22:00,87.225,87.23,87.215,87.215,92000000.0
2009-05-26 05:23:00,87.22,87.235,87.215,87.235,161400000.0
2009-05-26 05:24:00,87.235,87.235,87.235,87.235,12600000.0
2009-05-26 05:25:00,87.235,87.26,87.235,87.26,96200000.0
2009-05-26 05:26:00,87.265,87.265,87.255,87.26,103000000.0
2009-05-26 05:27:00,87.26,87.26,87.255,87.26,45600000.0
2009-05-26 05:28:00,87.265,87.265,87.26,87.265,133800000.0
2009-05-26 05:29:00,87.265,87.28,87.265,87.275,108200000.0
2009-05-26 05:30:00,87.275,87.285,87.27,87.28,427600000.0
2009-05-26 05:31:00,87.275,87.28,87.245,87.245,219600000.0
2009-05-26 05:32:00,87.25,87.255,87.245,87.245,43400000.0
2009-05-26 05:33:00,87.245,87.245,87.24,87.245,105000000.0
2009-05-26 05:34:00,87.245,87.245,87.215,87.22,250000000.0
2009-05-26 05:35:00,87.22,87.23,87.215,87.225,88400000.0
2009-05-26 05:36:00,87.22,87.225,87.21,87.215,209600000.0
2009-05-26 05:37:00,87.22,87.22,87.205,87.21,154400000.0
2009-05-26 05:38:00,87.23,87.24,87.22,87.235,64800000.0
2009-05-26 05:39:00,87.225,87.25,87.225,87.245,44000000.0
2009-05-26 05:40:00,87.245,87.255,87.245,87.25,47000000.0
2009-05-26 05:41:00,87.25,87.26,87.23,87.26,142000000.0
2009-05-26 05:42:00,87.26,87.26,87.23,87.23,42600000.0
2009-05-26 05:43:00,87.23,87.23,87.21,87.21,127400000.0
2009-05-26 05:44:00,87.21,87.225,87.21,87.22,206000000.0
2009-05-26 05:45:00,87.22,87.235,87.195,87.2,151400000.0
2009-05-26 05:46:00,87.195,87.2,87.18,87.18,95800000.0
2009-05-26 05:47:00,87.175,87.175,87.13,87.14,170200000.0
2009-05-26 05:48:00,87.14,87.175,87.135,87.17,166000000.0
2009-05-26 05:49:00,87.165,87.19,87.16,87.16,388000000.0
2009-05-26 05:50:00,87.16,87.175,87.115,87.12,294800000.0
2009-05-26 05:51:00,87.12,87.135,87.11,87.125,551800000.0
2009-05-26 05:52:00,87.115,87.135,87.09,87.105,607000000.0
2009-05-26 05:53:00,87.105,87.115,87.095,87.115,143600000.0
2009-05-26 05:54:00,87.12,87.135,87.11,87.115,134200000.0
2009-05-26 05:55:00,87.12,87.125,87.1,87.1,92800000.0
2009-05-26 05:56:00,87.105,87.125,87.09,87.115,149400000.0
2009-05-26 05:57:00,87.12,87.12,87.09,87.1,69200000.0
2009-05-26 05:58:00,87.095,87.095,87.08,87.09,174000000.0
2009-05-26 05:59:00,87.09,87.095,87.08,87.095,154200000.0
2009-05-26 06:00:00,87.095,87.125,87.085,87.105,97200000.0
2009-05-26 06:01:00,87.1,87.13,87.1,87.11,76800000.0
2009-05-26 06:02:00,87.11,87.115,87.095,87.11,68200000.0
2009-05-26 06:03:00,87.11,87.12,87.095,87.12,63600000.0
2009-05-26 06:04:00,87.115,87.145,87.1,87.13,103200000.0
2009-05-26 06:05:00,87.135,87.145,87.12,87.145,126400000.0
2009-05-26 06:06:00,87.145,87.15,87.14,87.14,52400000.0
2009-05-26 06:07:00,87.14,87.145,87.095,87.105,189400000.0
2009-05-26 06:08:00,87.095,87.125,87.085,87.12,81400000.0
2009-05-26 06:09:00,87.12,87.135,87.11,87.135,198000000.0
2009-05-26 06:10:00,87.13,87.15,87.125,87.15,83600000.0
2009-05-26 06:11:00,87.16,87.165,87.155,87.16,39400000.0
2009-05-26 06:12:00,87.165,87.165,87.15,87.15,60000000.0
2009-05-26 06:13:00,87.15,87.15,87.115,87.13,173000000.0
2009-05-26 06:14:00,87.135,87.15,87.135,87.145,27400000.0
2009-05-26 06:15:00,87.15,87.16,87.145,87.16,87200000.0
2009-05-26 06:16:00,87.155,87.165,87.135,87.135,113200000.0
2009-05-26 06:17:00,87.14,87.165,87.13,87.145,115600000.0
2009-05-26 06:18:00,87.15,87.165,87.125,87.155,225000000.0
2009-05-26 06:19:00,87.15,87.185,87.15,87.165,139600000.0
2009-05-26 06:20:00,87.16,87.175,87.155,87.155,23400000.0
2009-05-26 06:21:00,87.14,87.16,87.14,87.155,37400000.0
2009-05-26 06:22:00,87.16,87.185,87.155,87.17,65400000.0
2009-05-26 06:23:00,87.17,87.175,87.15,87.165,79800000.0
2009-05-26 06:24:00,87.17,87.205,87.165,87.18,275800000.0
2009-05-26 06:25:00,87.18,87.19,87.165,87.185,112800000.0
2009-05-26 06:26:00,87.18,87.2,87.18,87.2,79600000.0
2009-05-26 06:27:00,87.2,87.205,87.175,87.19,112800000.0
2009-05-26 06:28:00,87.195,87.195,87.175,87.175,83600000.0
2009-05-26 06:29:00,87.175,87.19,87.165,87.185,68600000.0
2009-05-26 06:30:00,87.185,87.2,87.185,87.195,47000000.0
2009-05-26 06:31:00,87.195,87.195,87.19,87.19,14000000.0
2009-05-26 06:32:00,87.195,87.2,87.19,87.2,117800000.0
2009-05-26 06:33:00,87.2,87.23,87.19,87.195,162800000.0
2009-05-26 06:34:00,87.2,87.205,87.195,87.2,15400000.0
2009-05-26 06:35:00,87.2,87.2,87.17,87.17,155000000.0
2009-05-26 06:36:00,87.165,87.17,87.155,87.165,109400000.0
2009-05-26 06:37:00,87.16,87.165,87.16,87.16,35000000.0
2009-05-26 06:38:00,87.17,87.175,87.155,87.175,158200000.0
2009-05-26 06:39:00,87.175,87.2,87.17,87.19,166600000.0
2009-05-26 06:40:00,87.21,87.21,87.165,87.175,452600000.0
2009-05-26 06:41:00,87.16,87.17,87.155,87.165,25400000.0
2009-05-26 06:42:00,87.17,87.175,87.15,87.175,166000000.0
2009-05-26 06:43:00,87.165,87.175,87.155,87.165,101800000.0
2009-05-26 06:44:00,87.145,87.18,87.14,87.175,152200000.0
2009-05-26 06:45:00,87.17,87.18,87.145,87.155,180600000.0
2009-05-26 06:46:00,87.155,87.16,87.15,87.155,133600000.0
2009-05-26 06:47:00,87.155,87.165,87.145,87.155,260600000.0
2009-05-26 06:48:00,87.145,87.17,87.145,87.155,165200000.0
2009-05-26 06:49:00,87.165,87.205,87.165,87.195,118600000.0
2009-05-26 06:50:00,87.2,87.205,87.17,87.2,405000000.0
2009-05-26 06:51:00,87.195,87.2,87.165,87.175,387200000.0
2009-05-26 06:52:00,87.175,87.2,87.165,87.2,309600000.0
2009-05-26 06:53:00,87.2,87.2,87.165,87.17,86200000.0
2009-05-26 06:54:00,87.165,87.21,87.165,87.21,60200000.0
2009-05-26 06:55:00,87.21,87.215,87.19,87.195,132200000.0
2009-05-26 06:56:00,87.2,87.205,87.19,87.2,441800000.0
2009-05-26 06:57:00,87.19,87.205,87.175,87.2,369200000.0
2009-05-26 06:58:00,87.205,87.205,87.175,87.18,227400000.0
2009-05-26 06:59:00,87.185,87.185,87.16,87.165,139600000.0
2009-05-26 07:00:00,87.17,87.19,87.17,87.17,225800000.0
2009-05-26 07:01:00,87.17,87.195,87.17,87.18,375000000.0
2009-05-26 07:02:00,87.18,87.18,87.175,87.18,70800000.0
2009-05-26 07:03:00,87.175,87.19,87.17,87.175,255400000.0
2009-05-26 07:04:00,87.175,87.18,87.17,87.175,123000000.0
2009-05-26 07:05:00,87.175,87.195,87.175,87.19,84800000.0
2009-05-26 07:06:00,87.185,87.205,87.185,87.19,42200000.0
2009-05-26 07:07:00,87.195,87.195,87.18,87.18,28000000.0
2009-05-26 07:08:00,87.18,87.205,87.18,87.185,55200000.0
2009-05-26 07:09:00,87.19,87.2,87.185,87.2,68000000.0
2009-05-26 07:10:00,87.2,87.22,87.2,87.22,53000000.0
2009-05-26 07:11:00,87.215,87.23,87.2,87.22,213600000.0
2009-05-26 07:12:00,87.22,87.235,87.21,87.22,320000000.0
2009-05-26 07:13:00,87.215,87.225,87.205,87.205,381600000.0
2009-05-26 07:14:00,87.205,87.22,87.2,87.215,296000000.0
2009-05-26 07:15:00,87.215,87.25,87.205,87.225,497600000.0
2009-05-26 07:16:00,87.22,87.22,87.195,87.2,532400000.0
2009-05-26 07:17:00,87.205,87.21,87.19,87.19,186400000.0
2009-05-26 07:18:00,87.2,87.205,87.195,87.205,88600000.0
2009-05-26 07:19:00,87.205,87.22,87.195,87.215,156400000.0
2009-05-26 07:20:00,87.215,87.215,87.19,87.2,324200000.0
2009-05-26 07:21:00,87.2,87.21,87.195,87.205,191600000.0
2009-05-26 07:22:00,87.205,87.205,87.18,87.185,410400000.0
2009-05-26 07:23:00,87.185,87.195,87.17,87.185,328200000.0
2009-05-26 07:24:00,87.185,87.205,87.18,87.19,483000000.0
2009-05-26 07:25:00,87.19,87.19,87.175,87.18,570400000.0
2009-05-26 07:26:00,87.18,87.22,87.18,87.215,155400000.0
2009-05-26 07:27:00,87.215,87.215,87.17,87.18,220400000.0
2009-05-26 07:28:00,87.175,87.19,87.175,87.19,156600000.0
2009-05-26 07:29:00,87.19,87.195,87.175,87.185,103600000.0
2009-05-26 07:30:00,87.185,87.19,87.17,87.18,95400000.0
2009-05-26 07:31:00,87.18,87.185,87.155,87.17,344200000.0
2009-05-26 07:32:00,87.16,87.17,87.155,87.165,179600000.0
2009-05-26 07:33:00,87.165,87.19,87.155,87.18,479800000.0
2009-05-26 07:34:00,87.16,87.18,87.155,87.16,191000000.0
2009-05-26 07:35:00,87.16,87.16,87.125,87.125,108800000.0
2009-05-26 07:36:00,87.125,87.135,87.11,87.11,218800000.0
2009-05-26 07:37:00,87.115,87.125,87.105,87.12,290400000.0
2009-05-26 07:38:00,87.105,87.125,87.105,87.105,206800000.0
2009-05-26 07:39:00,87.105,87.13,87.105,87.13,331400000.0
2009-05-26 07:40:00,87.125,87.145,87.12,87.13,180400000.0
2009-05-26 07:41:00,87.135,87.15,87.13,87.14,276000000.0
2009-05-26 07:42:00,87.14,87.17,87.13,87.155,304400000.0
2009-05-26 07:43:00,87.155,87.19,87.155,87.17,330000000.0
2009-05-26 07:44:00,87.17,87.19,87.17,87.185,146600000.0
2009-05-26 07:45:00,87.18,87.23,87.18,87.23,377000000.0
2009-05-26 07:46:00,87.23,87.28,87.225,87.24,586800000.0
2009-05-26 07:47:00,87.24,87.365,87.235,87.32,461400000.0
2009-05-26 07:48:00,87.315,87.385,87.295,87.365,393200000.0
2009-05-26 07:49:00,87.37,87.39,87.35,87.36,309400000.0
2009-05-26 07:50:00,87.365,87.39,87.355,87.37,165400000.0
2009-05-26 07:51:00,87.36,87.365,87.335,87.335,223400000.0
2009-05-26 07:52:00,87.34,87.34,87.32,87.325,281000000.0
2009-05-26 07:53:00,87.325,87.365,87.315,87.365,194000000.0
2009-05-26 07:54:00,87.37,87.395,87.37,87.385,76000000.0
2009-05-26 07:55:00,87.38,87.39,87.375,87.375,41600000.0
2009-05-26 07:56:00,87.385,87.455,87.385,87.445,135800000.0
2009-05-26 07:57:00,87.445,87.445,87.375,87.4,315200000.0
2009-05-26 07:58:00,87.4,87.43,87.385,87.43,242200000.0
2009-05-26 07:59:00,87.42,87.425,87.37,87.39,367600000.0
2009-05-26 08:00:00,87.39,87.39,87.335,87.345,533200000.0
2009-05-26 08:01:00,87.345,87.38,87.34,87.355,520600000.0
2009-05-26 08:02:00,87.365,87.365,87.315,87.345,645000000.0
2009-05-26 08:03:00,87.34,87.345,87.295,87.3,496200000.0
2009-05-26 08:04:00,87.295,87.3,87.28,87.3,278800000.0
2009-05-26 08:05:00,87.305,87.315,87.29,87.3,322200000.0
2009-05-26 08:06:00,87.31,87.32,87.265,87.31,461800000.0
2009-05-26 08:07:00,87.31,87.315,87.275,87.28,428800001.0
2009-05-26 08:08:00,87.275,87.31,87.27,87.285,683999999.0
2009-05-26 08:09:00,87.285,87.32,87.27,87.315,456999998.0
2009-05-26 08:10:00,87.315,87.325,87.29,87.31,412600000.0
2009-05-26 08:11:00,87.32,87.33,87.275,87.28,575400000.0
2009-05-26 08:12:00,87.28,87.295,87.26,87.295,637600000.0
2009-05-26 08:13:00,87.3,87.31,87.28,87.28,483000000.0
2009-05-26 08:14:00,87.28,87.305,87.275,87.285,529200000.0
2009-05-26 08:15:00,87.285,87.285,87.255,87.265,366000000.0
2009-05-26 08:16:00,87.26,87.26,87.19,87.2,549900000.0
2009-05-26 08:17:00,87.205,87.275,87.205,87.27,458600000.0
2009-05-26 08:18:00,87.275,87.275,87.265,87.27,348200000.0
2009-05-26 08:19:00,87.27,87.29,87.23,87.23,504599999.0
2009-05-26 08:20:00,87.23,87.235,87.21,87.225,293000000.0
2009-05-26 08:21:00,87.225,87.26,87.225,87.25,395600000.0
2009-05-26 08:22:00,87.255,87.26,87.2,87.2,457800000.0
2009-05-26 08:23:00,87.21,87.235,87.175,87.185,554000000.0
2009-05-26 08:24:00,87.185,87.205,87.17,87.185,429300000.0
2009-05-26 08:25:00,87.185,87.22,87.165,87.215,700200000.0
2009-05-26 08:26:00,87.215,87.23,87.205,87.225,415600000.0
2009-05-26 08:27:00,87.225,87.26,87.22,87.22,520200000.0
2009-05-26 08:28:00,87.22,87.23,87.195,87.21,542000000.0
2009-05-26 08:29:00,87.21,87.215,87.185,87.2,609000000.0
2009-05-26 08:30:00,87.195,87.22,87.19,87.22,312200000.0
2009-05-26 08:31:00,87.22,87.225,87.205,87.215,301400000.0
2009-05-26 08:32:00,87.215,87.255,87.215,87.235,327200000.0
2009-05-26 08:33:00,87.235,87.24,87.225,87.235,175000000.0
2009-05-26 08:34:00,87.23,87.265,87.22,87.245,690600000.0
2009-05-26 08:35:00,87.245,87.25,87.21,87.21,329000000.0
2009-05-26 08:36:00,87.205,87.21,87.155,87.165,483900000.0
2009-05-26 08:37:00,87.165,87.165,87.105,87.105,440400000.0
2009-05-26 08:38:00,87.115,87.14,87.105,87.14,472000000.0
2009-05-26 08:39:00,87.14,87.17,87.14,87.165,225800000.0
2009-05-26 08:40:00,87.17,87.19,87.14,87.155,437800000.0
2009-05-26 08:41:00,87.155,87.16,87.105,87.125,657800000.0
2009-05-26 08:42:00,87.12,87.125,87.1,87.125,371400000.0
2009-05-26 08:43:00,87.12,87.22,87.12,87.19,713800000.0
2009-05-26 08:44:00,87.185,87.19,87.13,87.16,559000000.0
2009-05-26 08:45:00,87.17,87.17,87.145,87.16,561000000.0
2009-05-26 08:46:00,87.155,87.185,87.15,87.15,512600000.0
2009-05-26 08:47:00,87.155,87.155,87.095,87.095,669200000.0
2009-05-26 08:48:00,87.095,87.1,87.01,87.04,653000000.0
2009-05-26 08:49:00,87.03,87.055,87.025,87.04,762000000.0
2009-05-26 08:50:00,87.03,87.045,86.985,86.99,691000000.0
2009-05-26 08:51:00,86.99,86.99,86.935,86.975,697200000.0
2009-05-26 08:52:00,86.975,87.01,86.95,86.965,390000000.0
2009-05-26 08:53:00,86.96,86.96,86.84,86.86,483600000.0
2009-05-26 08:54:00,86.86,86.915,86.845,86.905,633200000.0
2009-05-26 08:55:00,86.91,86.915,86.865,86.9,628400000.0
2009-05-26 08:56:00,86.9,86.96,86.9,86.955,409400000.0
2009-05-26 08:57:00,86.955,86.96,86.915,86.955,541400000.0
2009-05-26 08:58:00,86.955,86.975,86.94,86.975,383800000.0
2009-05-26 08:59:00,86.975,86.975,86.935,86.935,535000000.0
2009-05-26 09:00:00,86.935,86.995,86.935,86.99,591600000.0
2009-05-26 09:01:00,86.995,87.06,86.99,87.02,673800000.0
2009-05-26 09:02:00,87.02,87.05,87.015,87.05,430000000.0
2009-05-26 09:03:00,87.05,87.05,86.975,87.045,464800000.0
2009-05-26 09:04:00,87.035,87.05,86.945,86.96,676600000.0
2009-05-26 09:05:00,86.96,86.975,86.91,86.915,440800000.0
2009-05-26 09:06:00,86.915,86.975,86.915,86.945,562200000.0
2009-05-26 09:07:00,86.945,86.965,86.93,86.965,507000000.0
2009-05-26 09:08:00,86.965,87.005,86.96,87.0,297800000.0
2009-05-26 09:09:00,86.995,87.005,86.925,86.925,497400000.0
2009-05-26 09:10:00,86.925,87.005,86.925,87.005,554400000.0
2009-05-26 09:11:00,86.995,87.005,86.945,86.945,496800000.0
2009-05-26 09:12:00,86.955,87.025,86.945,87.01,582800000.0
2009-05-26 09:13:00,87.01,87.07,86.995,87.05,436400000.0
2009-05-26 09:14:00,87.05,87.06,87.01,87.025,377200000.0
2009-05-26 09:15:00,87.025,87.04,87.0,87.03,708400000.0
2009-05-26 09:16:00,87.03,87.035,86.995,87.005,355000000.0
2009-05-26 09:17:00,87.005,87.035,87.005,87.025,339400000.0
2009-05-26 09:18:00,87.025,87.025,86.99,87.025,452600000.0
2009-05-26 09:19:00,87.01,87.045,87.0,87.045,264200000.0
2009-05-26 09:20:00,87.04,87.105,87.035,87.105,478600000.0
2009-05-26 09:21:00,87.1,87.1,87.0,87.025,591000000.0
2009-05-26 09:22:00,87.025,87.095,87.025,87.055,608200000.0
2009-05-26 09:23:00,87.055,87.06,87.035,87.055,387200000.0
2009-05-26 09:24:00,87.055,87.065,87.03,87.035,479400000.0
2009-05-26 09:25:00,87.04,87.07,87.025,87.055,542800000.0
2009-05-26 09:26:00,87.055,87.06,87.005,87.005,414400000.0
2009-05-26 09:27:00,87.005,87.015,86.965,86.97,666800000.0
2009-05-26 09:28:00,86.97,86.985,86.96,86.975,349800000.0
2009-05-26 09:29:00,86.985,86.985,86.91,86.915,444000000.0
2009-05-26 09:30:00,86.925,86.965,86.9,86.905,429800000.0
2009-05-26 09:31:00,86.9,86.98,86.9,86.965,468600000.0
2009-05-26 09:32:00,86.96,86.965,86.89,86.91,414400000.0
2009-05-26 09:33:00,86.91,86.97,86.905,86.955,394200000.0
2009-05-26 09:34:00,86.945,86.955,86.925,86.925,324600000.0
2009-05-26 09:35:00,86.93,86.93,86.89,86.895,344200000.0
2009-05-26 09:36:00,86.895,86.96,86.895,86.955,612200000.0
2009-05-26 09:37:00,86.955,86.955,86.925,86.925,302600000.0
2009-05-26 09:38:00,86.925,86.925,86.9,86.91,415200000.0
2009-05-26 09:39:00,86.915,86.94,86.91,86.935,401600000.0
2009-05-26 09:40:00,86.925,86.955,86.925,86.935,354800000.0
2009-05-26 09:41:00,86.93,86.935,86.9,86.91,336000000.0
2009-05-26 09:42:00,86.92,86.935,86.92,86.935,138600000.0
2009-05-26 09:43:00,86.935,86.94,86.9,86.91,376400000.0
2009-05-26 09:44:00,86.91,86.93,86.895,86.925,209200000.0
2009-05-26 09:45:00,86.925,86.965,86.925,86.955,354200000.0
2009-05-26 09:46:00,86.955,86.965,86.915,86.945,565600000.0
2009-05-26 09:47:00,86.935,86.94,86.9,86.925,449600000.0
2009-05-26 09:48:00,86.925,86.99,86.925,86.985,353400000.0
2009-05-26 09:49:00,86.98,87.025,86.98,87.02,330600000.0
2009-05-26 09:50:00,87.025,87.025,86.985,86.99,462000000.0
2009-05-26 09:51:00,86.99,87.0,86.975,86.995,255400000.0
2009-05-26 09:52:00,86.995,87.0,86.98,86.985,173000000.0
2009-05-26 09:53:00,86.98,87.02,86.98,87.0,274200000.0
2009-05-26 09:54:00,87.0,87.025,86.99,86.995,240800000.0
2009-05-26 09:55:00,87.0,87.0,86.97,86.975,128200000.0
2009-05-26 09:56:00,86.975,86.975,86.93,86.935,643800000.0
2009-05-26 09:57:00,86.935,86.97,86.935,86.955,224400000.0
2009-05-26 09:58:00,86.96,86.965,86.94,86.965,221000000.0
2009-05-26 09:59:00,86.975,86.975,86.92,86.95,361000000.0
2009-05-26 10:00:00,86.95,86.965,86.92,86.965,347600000.0
2009-05-26 10:01:00,86.965,86.965,86.945,86.95,161400000.0
2009-05-26 10:02:00,86.95,87.01,86.95,86.985,259000000.0
2009-05-26 10:03:00,86.985,86.985,86.955,86.98,308800000.0
2009-05-26 10:04:00,86.98,86.985,86.94,86.95,264399999.0
2009-05-26 10:05:00,86.945,86.965,86.89,86.905,259200000.0
2009-05-26 10:06:00,86.905,86.92,86.87,86.9,527800000.0
2009-05-26 10:07:00,86.905,86.91,86.855,86.875,439200000.0
2009-05-26 10:08:00,86.875,86.885,86.855,86.865,367000000.0
2009-05-26 10:09:00,86.87,86.91,86.855,86.885,579400000.0
2009-05-26 10:10:00,86.885,86.895,86.865,86.875,536400000.0
2009-05-26 10:11:00,86.875,86.905,86.875,86.895,400200000.0
2009-05-26 10:12:00,86.895,86.915,86.895,86.905,636200000.0
2009-05-26 10:13:00,86.905,86.92,86.845,86.86,474400000.0
2009-05-26 10:14:00,86.86,86.87,86.825,86.825,332600000.0
2009-05-26 10:15:00,86.825,86.825,86.775,86.805,431800000.0
2009-05-26 10:16:00,86.8,86.84,86.785,86.83,562000000.0
2009-05-26 10:17:00,86.83,86.87,86.83,86.865,557400000.0
2009-05-26 10:18:00,86.865,86.9,86.865,86.885,458800001.0
2009-05-26 10:19:00,86.885,86.905,86.87,86.87,137800000.0
2009-05-26 10:20:00,86.88,86.88,86.86,86.86,249000000.0
2009-05-26 10:21:00,86.85,86.88,86.835,86.875,277400000.0
2009-05-26 10:22:00,86.875,86.9,86.86,86.895,302200000.0
2009-05-26 10:23:00,86.895,86.945,86.895,86.935,544600000.0
2009-05-26 10:24:00,86.93,86.98,86.93,86.945,573000000.0
2009-05-26 10:25:00,86.94,86.99,86.905,86.99,589400000.0
2009-05-26 10:26:00,86.99,87.01,86.96,86.97,376200000.0
2009-05-26 10:27:00,86.98,86.985,86.94,86.955,350800000.0
2009-05-26 10:28:00,86.96,86.975,86.94,86.965,403200000.0
2009-05-26 10:29:00,86.965,86.985,86.94,86.96,516000000.0
2009-05-26 10:30:00,86.96,87.005,86.96,86.99,521800000.0
2009-05-26 10:31:00,86.99,87.005,86.9,86.9,409000000.0
2009-05-26 10:32:00,86.895,86.945,86.88,86.915,482800000.0
2009-05-26 10:33:00,86.915,86.925,86.88,86.92,613800000.0
2009-05-26 10:34:00,86.92,86.94,86.9,86.915,522800000.0
2009-05-26 10:35:00,86.915,86.96,86.91,86.945,357800000.0
2009-05-26 10:36:00,86.945,86.97,86.935,86.965,441400000.0
2009-05-26 10:37:00,86.965,86.975,86.93,86.94,623400000.0
2009-05-26 10:38:00,86.93,86.93,86.905,86.925,313600000.0
2009-05-26 10:39:00,86.925,86.925,86.88,86.89,272800000.0
2009-05-26 10:40:00,86.88,86.89,86.835,86.865,575400000.0
2009-05-26 10:41:00,86.865,86.875,86.77,86.775,429200001.0
2009-05-26 10:42:00,86.77,86.795,86.755,86.785,487000000.0
2009-05-26 10:43:00,86.785,86.795,86.765,86.78,407200000.0
2009-05-26 10:44:00,86.78,86.825,86.775,86.82,461200000.0
2009-05-26 10:45:00,86.82,86.83,86.795,86.795,480400000.0
2009-05-26 10:46:00,86.795,86.795,86.705,86.73,537000000.0
2009-05-26 10:47:00,86.735,86.82,86.73,86.81,511800001.0
2009-05-26 10:48:00,86.805,86.82,86.78,86.805,438800000.0
2009-05-26 10:49:00,86.795,86.805,86.785,86.805,405000000.0
2009-05-26 10:50:00,86.8,86.805,86.775,86.785,600000000.0
2009-05-26 10:51:00,86.785,86.8,86.77,86.79,425800000.0
2009-05-26 10:52:00,86.79,86.83,86.775,86.82,546200000.0
2009-05-26 10:53:00,86.825,86.835,86.82,86.83,401199999.0
2009-05-26 10:54:00,86.835,86.87,86.81,86.82,470200000.0
2009-05-26 10:55:00,86.82,86.855,86.82,86.84,426600000.0
2009-05-26 10:56:00,86.855,86.875,86.855,86.865,534400000.0
2009-05-26 10:57:00,86.865,86.865,86.82,86.83,478600000.0
2009-05-26 10:58:00,86.83,86.835,86.815,86.825,207000000.0
2009-05-26 10:59:00,86.825,86.835,86.81,86.815,437600000.0
2009-05-26 11:00:00,86.81,86.835,86.785,86.805,689400000.0
2009-05-26 11:01:00,86.8,86.87,86.8,86.85,296800000.0
2009-05-26 11:02:00,86.85,86.855,86.825,86.85,623400000.0
2009-05-26 11:03:00,86.85,86.865,86.845,86.86,226800000.0
2009-05-26 11:04:00,86.855,86.87,86.855,86.87,246800000.0
2009-05-26 11:05:00,86.87,86.88,86.845,86.85,652400000.0
2009-05-26 11:06:00,86.85,86.915,86.845,86.91,431400000.0
2009-05-26 11:07:00,86.905,86.935,86.85,86.89,723800000.0
2009-05-26 11:08:00,86.89,86.915,86.875,86.91,459400000.0
2009-05-26 11:09:00,86.91,86.95,86.905,86.94,436800000.0
2009-05-26 11:10:00,86.935,86.965,86.925,86.955,471000001.0
2009-05-26 11:11:00,86.955,86.975,86.935,86.96,536000000.0
2009-05-26 11:12:00,86.965,87.02,86.965,87.02,327600000.0
2009-05-26 11:13:00,87.02,87.05,87.005,87.03,242400000.0
2009-05-26 11:14:00,87.03,87.06,87.005,87.05,402600000.0
2009-05-26 11:15:00,87.05,87.055,86.97,86.98,664500000.0
2009-05-26 11:16:00,86.985,87.02,86.975,86.98,631400000.0
2009-05-26 11:17:00,86.99,87.0,86.965,87.0,534600000.0
2009-05-26 11:18:00,87.0,87.03,86.995,87.02,480000000.0
2009-05-26 11:19:00,87.02,87.075,87.005,87.06,284000000.0
2009-05-26 11:20:00,87.06,87.08,87.04,87.07,271000000.0
2009-05-26 11:21:00,87.065,87.105,87.06,87.1,537400000.0
2009-05-26 11:22:00,87.1,87.105,87.065,87.07,406600000.0
2009-05-26 11:23:00,87.06,87.075,87.045,87.05,579600000.0
2009-05-26 11:24:00,87.05,87.065,87.045,87.045,269000000.0
2009-05-26 11:25:00,87.045,87.05,87.03,87.035,462600000.0
2009-05-26 11:26:00,87.05,87.07,86.995,87.025,427800000.0
2009-05-26 11:27:00,87.025,87.07,87.015,87.06,369000000.0
2009-05-26 11:28:00,87.065,87.08,87.055,87.075,295000000.0
2009-05-26 11:29:00,87.07,87.08,87.045,87.07,532200000.0
2009-05-26 11:30:00,87.065,87.1,87.05,87.065,508200000.0
2009-05-26 11:31:00,87.065,87.08,87.05,87.05,350200000.0
2009-05-26 11:32:00,87.045,87.065,87.025,87.03,540600000.0
2009-05-26 11:33:00,87.03,87.04,87.015,87.025,345000000.0
2009-05-26 11:34:00,87.025,87.025,86.98,87.005,199800000.0
2009-05-26 11:35:00,87.0,87.015,86.98,86.98,387400000.0
2009-05-26 11:36:00,86.98,87.005,86.98,87.005,310000000.0
2009-05-26 11:37:00,87.005,87.005,86.98,86.98,266400000.0
2009-05-26 11:38:00,86.98,87.05,86.98,87.035,414200000.0
2009-05-26 11:39:00,87.035,87.07,87.01,87.02,750000000.0
2009-05-26 11:40:00,87.02,87.07,87.015,87.065,787000000.0
2009-05-26 11:41:00,87.065,87.09,87.05,87.085,519400000.0
2009-05-26 11:42:00,87.095,87.095,87.055,87.065,462600000.0
2009-05-26 11:43:00,87.065,87.07,87.045,87.06,312600000.0
2009-05-26 11:44:00,87.06,87.075,87.055,87.075,267600000.0
2009-05-26 11:45:00,87.075,87.08,87.045,87.06,600799999.0
2009-05-26 11:46:00,87.045,87.07,87.01,87.015,259000000.0
2009-05-26 11:47:00,87.015,87.03,86.99,87.01,531800000.0
2009-05-26 11:48:00,87.02,87.02,86.97,86.99,447600000.0
2009-05-26 11:49:00,86.985,87.035,86.985,87.025,467000000.0
2009-05-26 11:50:00,87.025,87.03,86.985,86.985,437400000.0
2009-05-26 11:51:00,86.985,86.99,86.965,86.965,435200000.0
2009-05-26 11:52:00,86.975,86.98,86.945,86.975,600200000.0
2009-05-26 11:53:00,86.975,87.01,86.975,86.98,624000000.0
2009-05-26 11:54:00,86.975,87.02,86.975,87.02,433400000.0
2009-05-26 11:55:00,87.02,87.075,87.01,87.06,442000000.0
2009-05-26 11:56:00,87.06,87.08,87.05,87.065,382200000.0
2009-05-26 11:57:00,87.07,87.085,87.06,87.065,201800000.0
2009-05-26 11:58:00,87.065,87.075,87.06,87.06,362199999.0
2009-05-26 11:59:00,87.06,87.07,87.06,87.06,255200000.0
2009-05-26 12:00:00,87.065,87.075,87.045,87.075,364000000.0
2009-05-26 12:01:00,87.075,87.075,87.045,87.05,337400000.0
2009-05-26 12:02:00,87.05,87.05,87.03,87.05,294800000.0
2009-05-26 12:03:00,87.045,87.065,87.04,87.06,259400000.0
2009-05-26 12:04:00,87.055,87.06,87.035,87.04,254400000.0
2009-05-26 12:05:00,87.05,87.08,87.05,87.08,240000000.0
2009-05-26 12:06:00,87.075,87.08,87.045,87.045,236000000.0
2009-05-26 12:07:00,87.04,87.05,87.015,87.04,454800000.0
2009-05-26 12:08:00,87.04,87.045,87.0,87.02,210400000.0
2009-05-26 12:09:00,87.02,87.03,86.995,87.005,175000000.0
2009-05-26 12:10:00,87.0,87.005,86.99,86.99,356200000.0
2009-05-26 12:11:00,86.99,87.0,86.975,86.99,381000000.0
2009-05-26 12:12:00,86.985,87.01,86.985,87.005,273200000.0
2009-05-26 12:13:00,87.005,87.02,86.96,86.985,237600000.0
2009-05-26 12:14:00,86.99,86.995,86.97,86.975,196000000.0
2009-05-26 12:15:00,86.975,86.985,86.955,86.965,269800000.0
2009-05-26 12:16:00,86.97,87.005,86.965,86.99,384800000.0
2009-05-26 12:17:00,86.99,87.025,86.99,87.005,228400000.0
2009-05-26 12:18:00,87.01,87.015,86.97,86.985,311200000.0
2009-05-26 12:19:00,86.985,87.0,86.98,86.99,230800000.0
2009-05-26 12:20:00,86.985,86.99,86.96,86.97,218600000.0
2009-05-26 12:21:00,86.97,86.995,86.97,86.99,388800000.0
2009-05-26 12:22:00,86.985,86.995,86.975,86.98,338400000.0
2009-05-26 12:23:00,86.98,87.015,86.97,87.01,562600000.0
2009-05-26 12:24:00,87.01,87.02,86.98,86.98,487800000.0
2009-05-26 12:25:00,86.99,87.035,86.985,87.035,412400000.0
2009-05-26 12:26:00,87.03,87.035,87.0,87.03,409400000.0
2009-05-26 12:27:00,87.03,87.04,87.01,87.01,440000000.0
2009-05-26 12:28:00,87.01,87.04,86.995,87.0,378800000.0
2009-05-26 12:29:00,87.005,87.02,87.005,87.02,150000000.0
2009-05-26 12:30:00,87.015,87.035,87.015,87.03,255000000.0
2009-05-26 12:31:00,87.035,87.07,87.03,87.03,236200000.0
2009-05-26 12:32:00,87.025,87.035,86.98,87.015,373200000.0
2009-05-26 12:33:00,87.01,87.045,87.01,87.03,184600000.0
2009-05-26 12:34:00,87.035,87.045,87.015,87.025,311000000.0
2009-05-26 12:35:00,87.025,87.07,87.02,87.06,341800000.0
2009-05-26 12:36:00,87.07,87.07,87.025,87.025,261000000.0
2009-05-26 12:37:00,87.025,87.065,87.025,87.045,258200000.0
2009-05-26 12:38:00,87.055,87.055,87.015,87.025,192600000.0
2009-05-26 12:39:00,87.025,87.05,86.985,87.035,498000000.0
2009-05-26 12:40:00,87.035,87.035,86.985,87.0,368000000.0
2009-05-26 12:41:00,86.985,86.99,86.925,86.93,622399999.0
2009-05-26 12:42:00,86.93,86.965,86.93,86.96,514200000.0
2009-05-26 12:43:00,86.96,86.97,86.895,86.895,477000000.0
2009-05-26 12:44:00,86.9,86.93,86.86,86.87,644800000.0
2009-05-26 12:45:00,86.865,86.87,86.83,86.83,660599999.0
2009-05-26 12:46:00,86.825,86.845,86.81,86.83,575200000.0
2009-05-26 12:47:00,86.83,86.865,86.825,86.855,277800000.0
2009-05-26 12:48:00,86.865,86.915,86.86,86.91,328600000.0
2009-05-26 12:49:00,86.905,86.91,86.885,86.89,238600000.0
2009-05-26 12:50:00,86.89,86.915,86.885,86.895,357600000.0
2009-05-26 12:51:00,86.895,86.895,86.87,86.895,417000000.0
2009-05-26 12:52:00,86.895,86.92,86.885,86.92,612400000.0
2009-05-26 12:53:00,86.92,86.935,86.915,86.92,470000000.0
2009-05-26 12:54:00,86.93,86.96,86.92,86.945,473000000.0
2009-05-26 12:55:00,86.945,86.945,86.9,86.905,503400000.0
2009-05-26 12:56:00,86.905,86.925,86.905,86.92,373800000.0
2009-05-26 12:57:00,86.92,86.98,86.92,86.965,467600000.0
2009-05-26 12:58:00,86.965,86.965,86.925,86.925,237200000.0
2009-05-26 12:59:00,86.925,86.985,86.925,86.975,536400000.0
2009-05-26 13:00:00,86.975,86.975,86.955,86.97,376000000.0
2009-05-26 13:01:00,86.97,87.005,86.97,87.005,221200000.0
2009-05-26 13:02:00,86.995,87.005,86.985,87.005,204600000.0
2009-05-26 13:03:00,87.0,87.01,86.98,86.99,202400000.0
2009-05-26 13:04:00,86.985,87.065,86.985,87.045,567200000.0
2009-05-26 13:05:00,87.05,87.095,87.045,87.055,523200000.0
2009-05-26 13:06:00,87.055,87.065,87.045,87.05,321000000.0
2009-05-26 13:07:00,87.05,87.055,87.03,87.035,336000000.0
2009-05-26 13:08:00,87.035,87.04,86.995,87.01,518400000.0
2009-05-26 13:09:00,87.01,87.025,86.995,87.005,231200000.0
2009-05-26 13:10:00,87.005,87.02,86.965,86.98,299600000.0
2009-05-26 13:11:00,86.98,87.06,86.975,87.03,406600000.0
2009-05-26 13:12:00,87.03,87.03,87.015,87.025,201800000.0
2009-05-26 13:13:00,87.015,87.05,87.01,87.025,433200000.0
2009-05-26 13:14:00,87.025,87.05,87.02,87.025,261600000.0
2009-05-26 13:15:00,87.025,87.095,87.025,87.065,367600000.0
2009-05-26 13:16:00,87.065,87.105,87.05,87.05,506800000.0
2009-05-26 13:17:00,87.05,87.06,87.035,87.035,319600000.0
2009-05-26 13:18:00,87.035,87.05,87.03,87.045,222000000.0
2009-05-26 13:19:00,87.045,87.045,87.015,87.025,311400000.0
2009-05-26 13:20:00,87.02,87.04,87.02,87.035,171800000.0
2009-05-26 13:21:00,87.035,87.04,87.0,87.005,258800000.0
2009-05-26 13:22:00,87.005,87.005,86.975,86.975,312000000.0
2009-05-26 13:23:00,86.975,86.99,86.97,86.985,343200000.0
2009-05-26 13:24:00,86.985,86.99,86.97,86.97,208400000.0
2009-05-26 13:25:00,86.97,86.99,86.97,86.985,216000000.0
2009-05-26 13:26:00,86.985,87.0,86.985,87.0,287000000.0
2009-05-26 13:27:00,86.99,87.065,86.99,87.065,273600000.0
2009-05-26 13:28:00,87.065,87.065,87.02,87.025,551200000.0
2009-05-26 13:29:00,87.025,87.03,86.975,87.025,631600001.0
2009-05-26 13:30:00,87.03,87.05,87.015,87.025,302400000.0
2009-05-26 13:31:00,87.025,87.045,87.01,87.025,383200000.0
2009-05-26 13:32:00,87.025,87.055,87.01,87.05,223400000.0
2009-05-26 13:33:00,87.05,87.065,87.025,87.05,209200000.0
2009-05-26 13:34:00,87.04,87.05,87.015,87.04,200000000.0
2009-05-26 13:35:00,87.04,87.04,87.035,87.04,86800000.0
2009-05-26 13:36:00,87.04,87.065,87.04,87.06,68600000.0
2009-05-26 13:37:00,87.06,87.09,87.055,87.09,174000000.0
2009-05-26 13:38:00,87.095,87.105,87.085,87.1,144000000.0
2009-05-26 13:39:00,87.1,87.12,87.085,87.1,324400000.0
2009-05-26 13:40:00,87.1,87.135,87.1,87.135,229000000.0
2009-05-26 13:41:00,87.135,87.145,87.125,87.13,288400000.0
2009-05-26 13:42:00,87.13,87.135,87.085,87.085,271200000.0
2009-05-26 13:43:00,87.085,87.095,87.08,87.085,285000000.0
2009-05-26 13:44:00,87.08,87.16,87.07,87.15,532600000.0
2009-05-26 13:45:00,87.15,87.2,87.15,87.19,345000000.0
2009-05-26 13:46:00,87.195,87.235,87.19,87.22,650000000.0
2009-05-26 13:47:00,87.22,87.23,87.185,87.2,384200000.0
2009-05-26 13:48:00,87.205,87.22,87.19,87.205,343000000.0
2009-05-26 13:49:00,87.2,87.22,87.185,87.2,334000000.0
2009-05-26 13:50:00,87.2,87.22,87.2,87.205,363600000.0
2009-05-26 13:51:00,87.205,87.215,87.18,87.18,313400000.0
2009-05-26 13:52:00,87.18,87.19,87.175,87.185,175200000.0
2009-05-26 13:53:00,87.185,87.19,87.16,87.17,330000001.0
2009-05-26 13:54:00,87.17,87.19,87.16,87.18,354000001.0
2009-05-26 13:55:00,87.185,87.245,87.175,87.215,516800000.0
2009-05-26 13:56:00,87.215,87.22,87.2,87.205,329600000.0
2009-05-26 13:57:00,87.205,87.23,87.19,87.225,451400000.0
2009-05-26 13:58:00,87.225,87.245,87.205,87.215,502400000.0
2009-05-26 13:59:00,87.225,87.225,87.2,87.22,327800000.0
2009-05-26 14:00:00,87.215,87.255,87.215,87.235,533200001.0
2009-05-26 14:01:00,87.24,87.275,87.22,87.27,423600000.0
2009-05-26 14:02:00,87.27,87.275,87.26,87.27,603800000.0
2009-05-26 14:03:00,87.265,87.275,87.25,87.265,567600001.0
2009-05-26 14:04:00,87.265,87.27,87.235,87.24,483000000.0
2009-05-26 14:05:00,87.24,87.26,87.23,87.26,417800000.0
2009-05-26 14:06:00,87.26,87.265,87.235,87.255,343200000.0
2009-05-26 14:07:00,87.255,87.265,87.24,87.255,440000000.0
2009-05-26 14:08:00,87.255,87.265,87.215,87.23,325200000.0
2009-05-26 14:09:00,87.225,87.235,87.19,87.21,512000000.0
2009-05-26 14:10:00,87.21,87.225,87.2,87.2,242000000.0
2009-05-26 14:11:00,87.205,87.22,87.19,87.205,181200000.0
2009-05-26 14:12:00,87.2,87.21,87.185,87.185,262200000.0
2009-05-26 14:13:00,87.185,87.23,87.17,87.215,553000000.0
2009-05-26 14:14:00,87.215,87.215,87.155,87.18,395200000.0
2009-05-26 14:15:00,87.18,87.2,87.155,87.2,318800000.0
2009-05-26 14:16:00,87.2,87.21,87.195,87.2,418400000.0
2009-05-26 14:17:00,87.2,87.2,87.17,87.175,274400000.0
2009-05-26 14:18:00,87.175,87.185,87.16,87.175,238400000.0
2009-05-26 14:19:00,87.175,87.185,87.135,87.145,303000000.0
2009-05-26 14:20:00,87.155,87.16,87.135,87.155,301200000.0
2009-05-26 14:21:00,87.155,87.175,87.14,87.145,398800000.0
2009-05-26 14:22:00,87.15,87.16,87.145,87.155,273000000.0
2009-05-26 14:23:00,87.16,87.175,87.15,87.165,298400000.0
2009-05-26 14:24:00,87.17,87.2,87.17,87.19,238600000.0
2009-05-26 14:25:00,87.185,87.215,87.165,87.18,298800000.0
2009-05-26 14:26:00,87.175,87.175,87.12,87.13,302200000.0
2009-05-26 14:27:00,87.13,87.175,87.125,87.145,333600000.0
2009-05-26 14:28:00,87.145,87.16,87.125,87.14,482600000.0
2009-05-26 14:29:00,87.14,87.16,87.125,87.145,465000000.0
2009-05-26 14:30:00,87.145,87.17,87.14,87.14,552000000.0
2009-05-26 14:31:00,87.14,87.165,87.14,87.155,274600000.0
2009-05-26 14:32:00,87.15,87.155,87.13,87.14,284800000.0
2009-05-26 14:33:00,87.14,87.165,87.135,87.145,433800000.0
2009-05-26 14:34:00,87.145,87.15,87.125,87.13,309800000.0
2009-05-26 14:35:00,87.125,87.13,87.105,87.11,246000000.0
2009-05-26 14:36:00,87.11,87.13,87.105,87.12,249400000.0
2009-05-26 14:37:00,87.13,87.16,87.125,87.145,541800000.0
2009-05-26 14:38:00,87.145,87.165,87.145,87.155,455800000.0
2009-05-26 14:39:00,87.155,87.155,87.135,87.135,355800000.0
2009-05-26 14:40:00,87.145,87.165,87.115,87.125,724400000.0
2009-05-26 14:41:00,87.125,87.15,87.12,87.12,359000000.0
2009-05-26 14:42:00,87.125,87.135,87.11,87.115,318600000.0
2009-05-26 14:43:00,87.115,87.12,87.095,87.11,248600000.0
2009-05-26 14:44:00,87.115,87.125,87.1,87.105,266800000.0
2009-05-26 14:45:00,87.11,87.15,87.105,87.135,321400000.0
2009-05-26 14:46:00,87.135,87.135,87.105,87.12,410600000.0
2009-05-26 14:47:00,87.12,87.145,87.115,87.14,299600000.0
2009-05-26 14:48:00,87.14,87.14,87.07,87.075,384600000.0
2009-05-26 14:49:00,87.075,87.09,87.07,87.085,383600000.0
2009-05-26 14:50:00,87.085,87.085,87.045,87.06,496800000.0
2009-05-26 14:51:00,87.055,87.075,87.045,87.055,414400000.0
2009-05-26 14:52:00,87.055,87.06,87.0,87.06,552200000.0
2009-05-26 14:53:00,87.06,87.085,87.045,87.065,546000000.0
2009-05-26 14:54:00,87.065,87.08,87.055,87.075,353800000.0
2009-05-26 14:55:00,87.08,87.1,87.075,87.075,321000000.0
2009-05-26 14:56:00,87.075,87.085,87.025,87.025,337400000.0
2009-05-26 14:57:00,87.02,87.06,87.015,87.05,366200000.0
2009-05-26 14:58:00,87.05,87.085,87.05,87.06,609600000.0
2009-05-26 14:59:00,87.055,87.07,87.045,87.06,425600000.0
2009-05-26 15:00:00,87.055,87.06,87.0,87.01,678600001.0
2009-05-26 15:01:00,87.01,87.035,87.01,87.01,369000000.0
2009-05-26 15:02:00,87.01,87.03,87.01,87.02,224400000.0
2009-05-26 15:03:00,87.02,87.03,87.005,87.015,522200000.0
2009-05-26 15:04:00,87.01,87.01,86.975,86.975,520200000.0
2009-05-26 15:05:00,86.975,86.975,86.93,86.94,499800000.0
2009-05-26 15:06:00,86.935,86.965,86.935,86.95,409200000.0
2009-05-26 15:07:00,86.95,86.96,86.94,86.95,477800000.0
2009-05-26 15:08:00,86.95,87.02,86.95,87.02,603000000.0
2009-05-26 15:09:00,87.025,87.025,87.0,87.0,447000000.0
2009-05-26 15:10:00,86.995,87.0,86.97,86.97,338600000.0
2009-05-26 15:11:00,86.97,87.005,86.965,87.0,289200000.0
2009-05-26 15:12:00,87.0,87.005,86.995,86.995,218700000.0
2009-05-26 15:13:00,86.995,86.995,86.96,86.965,272200000.0
2009-05-26 15:14:00,86.965,86.985,86.96,86.98,427000000.0
2009-05-26 15:15:00,86.995,87.0,86.975,86.98,199800000.0
2009-05-26 15:16:00,86.98,87.01,86.97,87.0,289800000.0
2009-05-26 15:17:00,87.0,87.0,86.965,86.985,280000000.0
2009-05-26 15:18:00,86.985,86.985,86.955,86.965,278400000.0
2009-05-26 15:19:00,86.965,86.965,86.925,86.925,233000000.0
2009-05-26 15:20:00,86.915,86.92,86.9,86.91,241200000.0
2009-05-26 15:21:00,86.91,86.93,86.905,86.925,260000000.0
2009-05-26 15:22:00,86.93,86.95,86.925,86.925,154200000.0
2009-05-26 15:23:00,86.93,86.95,86.92,86.925,214200000.0
2009-05-26 15:24:00,86.915,86.93,86.905,86.91,255200000.0
2009-05-26 15:25:00,86.91,86.92,86.9,86.92,171000000.0
2009-05-26 15:26:00,86.915,86.965,86.91,86.95,317800000.0
2009-05-26 15:27:00,86.96,86.97,86.91,86.925,277800000.0
2009-05-26 15:28:00,86.925,86.96,86.915,86.925,287400000.0
2009-05-26 15:29:00,86.93,86.945,86.93,86.94,211200000.0
2009-05-26 15:30:00,86.935,86.975,86.93,86.965,358400000.0
2009-05-26 15:31:00,86.965,86.99,86.95,86.99,212400000.0
2009-05-26 15:32:00,86.985,87.02,86.985,87.01,333800000.0
2009-05-26 15:33:00,87.01,87.045,86.985,87.015,468800000.0
2009-05-26 15:34:00,87.015,87.04,87.01,87.02,409400000.0
2009-05-26 15:35:00,87.02,87.04,86.99,87.025,422200000.0
2009-05-26 15:36:00,87.025,87.05,87.005,87.04,590799999.0
2009-05-26 15:37:00,87.04,87.065,87.015,87.025,254800000.0
2009-05-26 15:38:00,87.02,87.045,87.01,87.025,268400000.0
2009-05-26 15:39:00,87.025,87.06,87.025,87.06,221000000.0
2009-05-26 15:40:00,87.055,87.095,87.045,87.075,243400000.0
2009-05-26 15:41:00,87.075,87.105,87.055,87.095,237800000.0
2009-05-26 15:42:00,87.095,87.13,87.095,87.105,161000000.0
2009-05-26 15:43:00,87.105,87.155,87.105,87.135,348800000.0
2009-05-26 15:44:00,87.14,87.165,87.11,87.115,536400000.0
2009-05-26 15:45:00,87.11,87.12,87.1,87.105,321600000.0
2009-05-26 15:46:00,87.105,87.15,87.105,87.14,311200000.0
2009-05-26 15:47:00,87.14,87.16,87.11,87.125,509400000.0
2009-05-26 15:48:00,87.13,87.135,87.09,87.1,367600000.0
2009-05-26 15:49:00,87.1,87.1,87.065,87.09,478000000.0
2009-05-26 15:50:00,87.09,87.095,87.06,87.075,406800000.0
2009-05-26 15:51:00,87.07,87.13,87.06,87.115,618200000.0
2009-05-26 15:52:00,87.115,87.145,87.09,87.09,723200000.0
2009-05-26 15:53:00,87.085,87.105,87.055,87.06,564600000.0
2009-05-26 15:54:00,87.07,87.075,87.035,87.035,539800000.0
2009-05-26 15:55:00,87.035,87.07,87.035,87.065,444400000.0
2009-05-26 15:56:00,87.065,87.105,87.06,87.085,407800000.0
2009-05-26 15:57:00,87.085,87.125,87.085,87.115,330000000.0
2009-05-26 15:58:00,87.12,87.16,87.11,87.14,427600000.0
2009-05-26 15:59:00,87.14,87.205,87.13,87.2,317600000.0
2009-05-26 16:00:00,87.205,87.41,87.195,87.375,404200000.0
2009-05-26 16:01:00,87.375,87.4,87.355,87.37,773400000.0
2009-05-26 16:02:00,87.37,87.415,87.34,87.405,738600001.0
2009-05-26 16:03:00,87.405,87.445,87.405,87.435,645400000.0
2009-05-26 16:04:00,87.43,87.48,87.42,87.46,531600000.0
2009-05-26 16:05:00,87.455,87.485,87.42,87.425,592800000.0
2009-05-26 16:06:00,87.425,87.435,87.375,87.42,364200000.0
2009-05-26 16:07:00,87.425,87.455,87.41,87.41,357900000.0
2009-05-26 16:08:00,87.405,87.445,87.36,87.365,467400000.0
2009-05-26 16:09:00,87.365,87.375,87.335,87.355,667799999.0
2009-05-26 16:10:00,87.355,87.385,87.345,87.37,578200000.0
2009-05-26 16:11:00,87.375,87.46,87.37,87.455,565800000.0
2009-05-26 16:12:00,87.46,87.485,87.435,87.48,447000000.0
2009-05-26 16:13:00,87.485,87.535,87.475,87.52,345000000.0
2009-05-26 16:14:00,87.52,87.545,87.52,87.54,172000000.0
2009-05-26 16:15:00,87.54,87.615,87.54,87.605,387400001.0
2009-05-26 16:16:00,87.605,87.61,87.57,87.585,502000000.0
2009-05-26 16:17:00,87.58,87.59,87.55,87.565,387800000.0
2009-05-26 16:18:00,87.57,87.575,87.52,87.525,391400000.0
2009-05-26 16:19:00,87.52,87.58,87.49,87.58,415200000.0
2009-05-26 16:20:00,87.575,87.575,87.47,87.48,702800000.0
2009-05-26 16:21:00,87.48,87.505,87.455,87.505,684800000.0
2009-05-26 16:22:00,87.505,87.505,87.47,87.49,349800000.0
2009-05-26 16:23:00,87.485,87.54,87.48,87.515,238600000.0
2009-05-26 16:24:00,87.51,87.56,87.51,87.515,245200000.0
2009-05-26 16:25:00,87.515,87.525,87.46,87.485,217200000.0
2009-05-26 16:26:00,87.485,87.51,87.47,87.505,470000000.0
2009-05-26 16:27:00,87.505,87.505,87.45,87.455,288200000.0
2009-05-26 16:28:00,87.455,87.485,87.455,87.475,254200000.0
2009-05-26 16:29:00,87.475,87.49,87.445,87.465,385200000.0
2009-05-26 16:30:00,87.465,87.5,87.46,87.49,253800000.0
2009-05-26 16:31:00,87.495,87.495,87.465,87.47,196800000.0
2009-05-26 16:32:00,87.47,87.48,87.46,87.47,87200000.0
2009-05-26 16:33:00,87.46,87.475,87.455,87.455,70000000.0
2009-05-26 16:34:00,87.455,87.455,87.39,87.4,226600000.0
2009-05-26 16:35:00,87.395,87.46,87.395,87.44,403400000.0
2009-05-26 16:36:00,87.44,87.46,87.42,87.43,527800000.0
2009-05-26 16:37:00,87.43,87.455,87.42,87.44,603800000.0
2009-05-26 16:38:00,87.44,87.445,87.4,87.4,327200000.0
2009-05-26 16:39:00,87.4,87.405,87.375,87.395,371800000.0
2009-05-26 16:40:00,87.395,87.455,87.395,87.445,293600000.0
2009-05-26 16:41:00,87.45,87.49,87.445,87.465,474000000.0
2009-05-26 16:42:00,87.465,87.475,87.45,87.45,404400000.0
2009-05-26 16:43:00,87.45,87.455,87.4,87.41,432400000.0
2009-05-26 16:44:00,87.41,87.415,87.395,87.4,420400000.0
2009-05-26 16:45:00,87.395,87.44,87.39,87.435,345600000.0
2009-05-26 16:46:00,87.43,87.435,87.41,87.415,138600000.0
2009-05-26 16:47:00,87.41,87.455,87.41,87.445,169600000.0
2009-05-26 16:48:00,87.445,87.47,87.43,87.435,142400000.0
2009-05-26 16:49:00,87.435,87.435,87.395,87.41,200400000.0
2009-05-26 16:50:00,87.41,87.45,87.41,87.445,156600000.0
2009-05-26 16:51:00,87.45,87.48,87.445,87.465,228400000.0
2009-05-26 16:52:00,87.46,87.51,87.455,87.475,229800000.0
2009-05-26 16:53:00,87.475,87.49,87.43,87.44,242800000.0
2009-05-26 16:54:00,87.44,87.465,87.44,87.45,455000000.0
2009-05-26 16:55:00,87.45,87.45,87.415,87.425,505800000.0
2009-05-26 16:56:00,87.425,87.445,87.41,87.435,460000000.0
2009-05-26 16:57:00,87.44,87.47,87.415,87.445,695000000.0
2009-05-26 16:58:00,87.44,87.455,87.405,87.405,601600000.0
2009-05-26 16:59:00,87.405,87.465,87.405,87.45,506200000.0
2009-05-26 17:00:00,87.445,87.495,87.435,87.465,272000000.0
2009-05-26 17:01:00,87.465,87.475,87.435,87.455,224800000.0
2009-05-26 17:02:00,87.455,87.465,87.4,87.41,183800000.0
2009-05-26 17:03:00,87.41,87.46,87.405,87.445,184500000.0
2009-05-26 17:04:00,87.45,87.475,87.45,87.455,181800000.0
2009-05-26 17:05:00,87.455,87.485,87.455,87.485,159400000.0
2009-05-26 17:06:00,87.48,87.49,87.46,87.475,142800000.0
2009-05-26 17:07:00,87.475,87.505,87.45,87.455,227400000.0
2009-05-26 17:08:00,87.455,87.475,87.445,87.45,404200000.0
2009-05-26 17:09:00,87.45,87.46,87.42,87.42,367200000.0
2009-05-26 17:10:00,87.425,87.45,87.415,87.435,278800000.0
2009-05-26 17:11:00,87.44,87.46,87.435,87.46,331200000.0
2009-05-26 17:12:00,87.46,87.495,87.45,87.45,292800000.0
2009-05-26 17:13:00,87.455,87.505,87.45,87.47,258000000.0
2009-05-26 17:14:00,87.47,87.475,87.46,87.47,157800000.0
2009-05-26 17:15:00,87.465,87.49,87.425,87.43,295000000.0
2009-05-26 17:16:00,87.44,87.44,87.41,87.425,247800000.0
2009-05-26 17:17:00,87.43,87.44,87.42,87.425,175800000.0
2009-05-26 17:18:00,87.42,87.49,87.41,87.46,328000000.0
2009-05-26 17:19:00,87.455,87.5,87.45,87.5,456400000.0
2009-05-26 17:20:00,87.5,87.52,87.485,87.505,477000000.0
2009-05-26 17:21:00,87.505,87.515,87.5,87.515,235400000.0
2009-05-26 17:22:00,87.515,87.555,87.49,87.555,358400000.0
2009-05-26 17:23:00,87.555,87.565,87.515,87.55,354800000.0
2009-05-26 17:24:00,87.55,87.575,87.54,87.555,341600000.0
2009-05-26 17:25:00,87.555,87.585,87.55,87.585,251600000.0
2009-05-26 17:26:00,87.585,87.59,87.545,87.555,346400000.0
2009-05-26 17:27:00,87.555,87.56,87.545,87.545,394800000.0
2009-05-26 17:28:00,87.545,87.57,87.53,87.55,290000000.0
2009-05-26 17:29:00,87.555,87.57,87.545,87.56,437600000.0
2009-05-26 17:30:00,87.56,87.635,87.56,87.625,301400000.0
2009-05-26 17:31:00,87.625,87.64,87.59,87.6,322400000.0
2009-05-26 17:32:00,87.6,87.6,87.555,87.59,330800000.0
2009-05-26 17:33:00,87.595,87.6,87.56,87.58,159000000.0
2009-05-26 17:34:00,87.58,87.605,87.56,87.56,404000000.0
2009-05-26 17:35:00,87.565,87.59,87.565,87.58,129400000.0
2009-05-26 17:36:00,87.585,87.59,87.55,87.555,386200000.0
2009-05-26 17:37:00,87.555,87.59,87.555,87.575,378400000.0
2009-05-26 17:38:00,87.575,87.605,87.575,87.595,261800000.0
2009-05-26 17:39:00,87.595,87.61,87.58,87.585,200400000.0
2009-05-26 17:40:00,87.585,87.64,87.585,87.625,273600000.0
2009-05-26 17:41:00,87.64,87.655,87.595,87.62,239800000.0
2009-05-26 17:42:00,87.615,87.655,87.615,87.63,172800000.0
2009-05-26 17:43:00,87.62,87.65,87.62,87.635,181600000.0
2009-05-26 17:44:00,87.64,87.67,87.635,87.655,251400000.0
2009-05-26 17:45:00,87.66,87.67,87.635,87.65,199400000.0
2009-05-26 17:46:00,87.65,87.66,87.635,87.655,155200000.0
2009-05-26 17:47:00,87.655,87.66,87.64,87.655,295200000.0
2009-05-26 17:48:00,87.655,87.67,87.635,87.64,345200000.0
2009-05-26 17:49:00,87.64,87.65,87.625,87.64,371000000.0
2009-05-26 17:50:00,87.645,87.665,87.615,87.63,420600000.0
2009-05-26 17:51:00,87.62,87.625,87.605,87.605,535400000.0
2009-05-26 17:52:00,87.605,87.62,87.58,87.58,409400000.0
2009-05-26 17:53:00,87.58,87.585,87.575,87.585,313800000.0
2009-05-26 17:54:00,87.58,87.585,87.565,87.575,383800000.0
2009-05-26 17:55:00,87.57,87.585,87.565,87.585,276800000.0
2009-05-26 17:56:00,87.585,87.59,87.55,87.59,361800000.0
2009-05-26 17:57:00,87.595,87.6,87.565,87.595,216600000.0
2009-05-26 17:58:00,87.59,87.605,87.545,87.545,239200000.0
2009-05-26 17:59:00,87.54,87.545,87.49,87.495,519600000.0
2009-05-26 18:00:00,87.495,87.51,87.465,87.505,486200000.0
2009-05-26 18:01:00,87.505,87.525,87.495,87.505,346000000.0
2009-05-26 18:02:00,87.505,87.52,87.48,87.505,269600000.0
2009-05-26 18:03:00,87.495,87.495,87.475,87.495,206600000.0
2009-05-26 18:04:00,87.495,87.57,87.49,87.555,269200000.0
2009-05-26 18:05:00,87.555,87.57,87.54,87.55,199000000.0
2009-05-26 18:06:00,87.555,87.565,87.53,87.53,211000000.0
2009-05-26 18:07:00,87.525,87.535,87.495,87.51,388400000.0
2009-05-26 18:08:00,87.495,87.51,87.49,87.49,256200000.0
2009-05-26 18:09:00,87.495,87.515,87.49,87.515,218000000.0
2009-05-26 18:10:00,87.52,87.525,87.51,87.52,84400000.0
2009-05-26 18:11:00,87.52,87.54,87.515,87.535,225200000.0
2009-05-26 18:12:00,87.525,87.53,87.52,87.525,138000000.0
2009-05-26 18:13:00,87.525,87.525,87.49,87.51,83600000.0
2009-05-26 18:14:00,87.51,87.525,87.49,87.495,94400000.0
2009-05-26 18:15:00,87.505,87.515,87.495,87.5,45600000.0
2009-05-26 18:16:00,87.5,87.52,87.48,87.505,139400000.0
2009-05-26 18:17:00,87.51,87.51,87.495,87.495,165600000.0
2009-05-26 18:18:00,87.5,87.52,87.495,87.515,84000000.0
2009-05-26 18:19:00,87.515,87.515,87.505,87.51,85800000.0
2009-05-26 18:20:00,87.52,87.575,87.515,87.545,201600000.0
2009-05-26 18:21:00,87.545,87.58,87.535,87.575,174400000.0
2009-05-26 18:22:00,87.57,87.59,87.555,87.57,156200000.0
2009-05-26 18:23:00,87.565,87.58,87.525,87.535,253600000.0
2009-05-26 18:24:00,87.535,87.55,87.535,87.545,218200000.0
2009-05-26 18:25:00,87.55,87.585,87.54,87.54,161800000.0
2009-05-26 18:26:00,87.54,87.545,87.51,87.515,288400000.0
2009-05-26 18:27:00,87.515,87.56,87.515,87.56,214600000.0
2009-05-26 18:28:00,87.56,87.57,87.545,87.545,225000000.0
2009-05-26 18:29:00,87.55,87.55,87.515,87.515,139400000.0
2009-05-26 18:30:00,87.515,87.515,87.465,87.485,430800000.0
2009-05-26 18:31:00,87.485,87.495,87.475,87.48,225600000.0
2009-05-26 18:32:00,87.48,87.49,87.475,87.49,125400000.0
2009-05-26 18:33:00,87.49,87.49,87.475,87.48,214600000.0
2009-05-26 18:34:00,87.485,87.495,87.475,87.485,146000000.0
2009-05-26 18:35:00,87.475,87.475,87.43,87.44,371600000.0
2009-05-26 18:36:00,87.445,87.5,87.445,87.49,173600000.0
2009-05-26 18:37:00,87.49,87.5,87.48,87.5,236200000.0
2009-05-26 18:38:00,87.495,87.515,87.485,87.495,226800000.0
2009-05-26 18:39:00,87.485,87.5,87.48,87.495,84400000.0
2009-05-26 18:40:00,87.495,87.505,87.49,87.505,107400000.0
2009-05-26 18:41:00,87.505,87.52,87.49,87.5,131200000.0
2009-05-26 18:42:00,87.5,87.505,87.46,87.46,215400000.0
2009-05-26 18:43:00,87.46,87.475,87.45,87.46,203200000.0
2009-05-26 18:44:00,87.46,87.475,87.455,87.46,180800000.0
2009-05-26 18:45:00,87.455,87.47,87.455,87.46,132200000.0
2009-05-26 18:46:00,87.46,87.465,87.45,87.45,155000000.0
2009-05-26 18:47:00,87.455,87.46,87.45,87.45,170800000.0
2009-05-26 18:48:00,87.45,87.465,87.45,87.46,124600000.0
2009-05-26 18:49:00,87.46,87.475,87.45,87.465,218600000.0
2009-05-26 18:50:00,87.48,87.5,87.46,87.495,193000000.0
2009-05-26 18:51:00,87.495,87.51,87.495,87.505,89200000.0
2009-05-26 18:52:00,87.505,87.52,87.505,87.52,130800000.0
2009-05-26 18:53:00,87.52,87.53,87.505,87.515,160800000.0
2009-05-26 18:54:00,87.515,87.54,87.51,87.53,116400000.0
2009-05-26 18:55:00,87.53,87.535,87.52,87.52,200400000.0
2009-05-26 18:56:00,87.52,87.545,87.455,87.47,284200000.0
2009-05-26 18:57:00,87.47,87.49,87.46,87.48,377400000.0
2009-05-26 18:58:00,87.485,87.51,87.48,87.51,294000000.0
2009-05-26 18:59:00,87.51,87.535,87.5,87.535,179000000.0
2009-05-26 19:00:00,87.535,87.55,87.52,87.53,371200000.0
2009-05-26 19:01:00,87.515,87.525,87.46,87.46,475000000.0
2009-05-26 19:02:00,87.46,87.52,87.46,87.52,421000000.0
2009-05-26 19:03:00,87.52,87.54,87.475,87.51,286000000.0
2009-05-26 19:04:00,87.51,87.555,87.505,87.545,206800000.0
2009-05-26 19:05:00,87.57,87.575,87.54,87.545,289000000.0
2009-05-26 19:06:00,87.545,87.58,87.545,87.58,306800000.0
2009-05-26 19:07:00,87.575,87.59,87.57,87.58,244000000.0
2009-05-26 19:08:00,87.58,87.605,87.545,87.545,229400000.0
2009-05-26 19:09:00,87.55,87.555,87.535,87.545,173600000.0
2009-05-26 19:10:00,87.545,87.545,87.53,87.535,376000000.0
2009-05-26 19:11:00,87.535,87.535,87.49,87.52,454600000.0
2009-05-26 19:12:00,87.52,87.525,87.51,87.51,101400000.0
2009-05-26 19:13:00,87.495,87.5,87.485,87.495,79200000.0
2009-05-26 19:14:00,87.505,87.505,87.465,87.465,194200000.0
2009-05-26 19:15:00,87.465,87.475,87.465,87.475,115600000.0
2009-05-26 19:16:00,87.47,87.505,87.47,87.505,192400000.0
2009-05-26 19:17:00,87.5,87.54,87.485,87.53,203200000.0
2009-05-26 19:18:00,87.53,87.555,87.52,87.55,146600000.0
2009-05-26 19:19:00,87.55,87.575,87.545,87.545,277000000.0
2009-05-26 19:20:00,87.55,87.565,87.525,87.525,211600000.0
2009-05-26 19:21:00,87.53,87.54,87.53,87.535,92400000.0
2009-05-26 19:22:00,87.535,87.56,87.535,87.545,357600000.0
2009-05-26 19:23:00,87.545,87.545,87.485,87.5,343000000.0
2009-05-26 19:24:00,87.5,87.51,87.49,87.5,360000000.0
2009-05-26 19:25:00,87.5,87.51,87.495,87.505,194000000.0
2009-05-26 19:26:00,87.505,87.515,87.49,87.49,128600000.0
2009-05-26 19:27:00,87.49,87.5,87.485,87.49,113200000.0
2009-05-26 19:28:00,87.49,87.515,87.49,87.515,207400000.0
2009-05-26 19:29:00,87.51,87.55,87.51,87.525,279000000.0
2009-05-26 19:30:00,87.525,87.56,87.505,87.505,235800000.0
2009-05-26 19:31:00,87.5,87.54,87.5,87.535,311000000.0
2009-05-26 19:32:00,87.535,87.545,87.52,87.53,261200000.0
2009-05-26 19:33:00,87.52,87.53,87.51,87.53,347400000.0
2009-05-26 19:34:00,87.535,87.555,87.535,87.545,218000000.0
2009-05-26 19:35:00,87.535,87.54,87.515,87.54,161400000.0
2009-05-26 19:36:00,87.535,87.55,87.53,87.545,112400000.0
2009-05-26 19:37:00,87.545,87.56,87.54,87.56,226800000.0
2009-05-26 19:38:00,87.56,87.56,87.545,87.545,151800000.0
2009-05-26 19:39:00,87.545,87.555,87.545,87.555,85600000.0
2009-05-26 19:40:00,87.555,87.56,87.545,87.55,319000000.0
2009-05-26 19:41:00,87.55,87.555,87.535,87.54,46800000.0
2009-05-26 19:42:00,87.54,87.555,87.53,87.535,129200000.0
2009-05-26 19:43:00,87.535,87.585,87.53,87.565,452200000.0
2009-05-26 19:44:00,87.56,87.57,87.54,87.545,212600000.0
2009-05-26 19:45:00,87.545,87.585,87.545,87.58,251200000.0
2009-05-26 19:46:00,87.58,87.61,87.57,87.6,168800000.0
2009-05-26 19:47:00,87.6,87.605,87.575,87.595,237000000.0
2009-05-26 19:48:00,87.595,87.63,87.595,87.625,328000000.0
2009-05-26 19:49:00,87.62,87.685,87.62,87.66,471400000.0
2009-05-26 19:50:00,87.665,87.67,87.63,87.63,361800000.0
2009-05-26 19:51:00,87.63,87.635,87.61,87.61,310000000.0
2009-05-26 19:52:00,87.61,87.63,87.6,87.605,389600001.0
2009-05-26 19:53:00,87.605,87.615,87.59,87.605,162200000.0
2009-05-26 19:54:00,87.6,87.61,87.59,87.6,164800000.0
2009-05-26 19:55:00,87.595,87.6,87.59,87.6,186400000.0
2009-05-26 19:56:00,87.605,87.62,87.6,87.61,262200000.0
2009-05-26 19:57:00,87.61,87.645,87.605,87.635,317400000.0
2009-05-26 19:58:00,87.64,87.655,87.62,87.645,267000000.0
2009-05-26 19:59:00,87.65,87.65,87.635,87.645,138400000.0
2009-05-26 20:00:00,87.64,87.675,87.64,87.665,489200000.0
2009-05-26 20:01:00,87.66,87.68,87.66,87.68,231400000.0
2009-05-26 20:02:00,87.675,87.68,87.64,87.66,486200000.0
2009-05-26 20:03:00,87.665,87.685,87.655,87.675,324800000.0
2009-05-26 20:04:00,87.675,87.685,87.665,87.67,172000000.0
2009-05-26 20:05:00,87.67,87.695,87.67,87.685,304400000.0
2009-05-26 20:06:00,87.68,87.69,87.665,87.67,319600000.0
2009-05-26 20:07:00,87.67,87.7,87.67,87.68,399600000.0
2009-05-26 20:08:00,87.68,87.695,87.655,87.655,127400000.0
2009-05-26 20:09:00,87.655,87.67,87.645,87.65,228000000.0
2009-05-26 20:10:00,87.65,87.66,87.635,87.645,197400000.0
2009-05-26 20:11:00,87.65,87.655,87.645,87.65,162000000.0
2009-05-26 20:12:00,87.65,87.65,87.605,87.605,509600000.0
2009-05-26 20:13:00,87.6,87.605,87.585,87.585,290000000.0
2009-05-26 20:14:00,87.585,87.59,87.56,87.575,316000000.0
2009-05-26 20:15:00,87.585,87.6,87.58,87.6,131400000.0
2009-05-26 20:16:00,87.605,87.63,87.605,87.63,75800000.0
2009-05-26 20:17:00,87.63,87.675,87.63,87.655,186000000.0
2009-05-26 20:18:00,87.655,87.665,87.645,87.65,239600000.0
2009-05-26 20:19:00,87.65,87.655,87.625,87.645,141200000.0
2009-05-26 20:20:00,87.635,87.64,87.57,87.57,406400000.0
2009-05-26 20:21:00,87.565,87.565,87.55,87.56,282400000.0
2009-05-26 20:22:00,87.56,87.565,87.515,87.53,302800001.0
2009-05-26 20:23:00,87.53,87.56,87.53,87.555,168000000.0
2009-05-26 20:24:00,87.555,87.56,87.545,87.555,126200000.0
2009-05-26 20:25:00,87.555,87.565,87.55,87.56,90800000.0
2009-05-26 20:26:00,87.56,87.565,87.56,87.565,73000000.0
2009-05-26 20:27:00,87.555,87.56,87.55,87.555,135800000.0
2009-05-26 20:28:00,87.55,87.56,87.545,87.56,238400000.0
2009-05-26 20:29:00,87.56,87.57,87.545,87.555,381000000.0
2009-05-26 20:30:00,87.555,87.56,87.545,87.56,228400000.0
2009-05-26 20:31:00,87.56,87.585,87.55,87.575,441600000.0
2009-05-26 20:32:00,87.575,87.59,87.575,87.59,103000000.0
2009-05-26 20:33:00,87.585,87.61,87.585,87.61,214400000.0
2009-05-26 20:34:00,87.61,87.625,87.605,87.62,240200000.0
2009-05-26 20:35:00,87.62,87.63,87.605,87.605,315400000.0
2009-05-26 20:36:00,87.605,87.625,87.6,87.615,144800000.0
2009-05-26 20:37:00,87.615,87.62,87.595,87.62,135400000.0
2009-05-26 20:38:00,87.62,87.625,87.6,87.615,189200000.0
2009-05-26 20:39:00,87.605,87.625,87.605,87.615,99800000.0
2009-05-26 20:40:00,87.615,87.655,87.605,87.655,274800000.0
2009-05-26 20:41:00,87.665,87.665,87.63,87.665,320800000.0
2009-05-26 20:42:00,87.675,87.675,87.655,87.665,258400000.0
2009-05-26 20:43:00,87.665,87.665,87.65,87.655,183600000.0
2009-05-26 20:44:00,87.655,87.655,87.645,87.655,86400000.0
2009-05-26 20:45:00,87.645,87.65,87.645,87.65,114600000.0
2009-05-26 20:46:00,87.65,87.655,87.635,87.655,119000000.0
2009-05-26 20:47:00,87.65,87.65,87.63,87.635,68800000.0
2009-05-26 20:48:00,87.635,87.64,87.605,87.605,179600000.0
2009-05-26 20:49:00,87.605,87.615,87.595,87.595,149000000.0
2009-05-26 20:50:00,87.595,87.61,87.595,87.61,193400000.0
2009-05-26 20:51:00,87.61,87.615,87.61,87.61,215000000.0
2009-05-26 20:52:00,87.615,87.625,87.6,87.615,237800000.0
2009-05-26 20:53:00,87.615,87.625,87.6,87.62,126000000.0
2009-05-26 20:54:00,87.62,87.62,87.56,87.58,157400000.0
2009-05-26 20:55:00,87.58,87.585,87.565,87.58,130400000.0
2009-05-26 20:56:00,87.58,87.59,87.575,87.585,119800000.0
2009-05-26 20:57:00,87.585,87.59,87.585,87.59,85800000.0
2009-05-26 20:58:00,87.595,87.61,87.59,87.595,299000001.0
2009-05-26 20:59:00,87.59,87.615,87.585,87.59,554000000.0
2009-05-26 21:00:00,87.595,87.615,87.595,87.595,124800000.0
2009-05-26 21:01:00,87.595,87.595,87.555,87.565,171000000.0
2009-05-26 21:02:00,87.565,87.585,87.565,87.575,145800000.0
2009-05-26 21:03:00,87.575,87.6,87.565,87.585,201200000.0
2009-05-26 21:04:00,87.585,87.6,87.585,87.585,159200000.0
2009-05-26 21:05:00,87.59,87.6,87.58,87.59,95600000.0
2009-05-26 21:06:00,87.59,87.59,87.535,87.535,149400000.0
2009-05-26 21:07:00,87.535,87.57,87.535,87.57,204200000.0
2009-05-26 21:08:00,87.58,87.58,87.55,87.565,223400000.0
2009-05-26 21:09:00,87.565,87.59,87.56,87.57,221600000.0
2009-05-26 21:10:00,87.57,87.605,87.57,87.585,177400000.0
2009-05-26 21:11:00,87.58,87.6,87.58,87.6,120200000.0
2009-05-26 21:12:00,87.6,87.62,87.59,87.62,143200000.0
2009-05-26 21:13:00,87.61,87.62,87.61,87.62,116600000.0
2009-05-26 21:14:00,87.61,87.615,87.58,87.61,144800000.0
2009-05-26 21:15:00,87.605,87.605,87.555,87.555,354200000.0
2009-05-26 21:16:00,87.555,87.585,87.55,87.575,245400000.0
2009-05-26 21:17:00,87.575,87.575,87.55,87.555,109200000.0
2009-05-26 21:18:00,87.555,87.57,87.55,87.57,76400000.0
2009-05-26 21:19:00,87.565,87.575,87.55,87.565,163000000.0
2009-05-26 21:20:00,87.57,87.58,87.555,87.565,189600000.0
2009-05-26 21:21:00,87.565,87.575,87.525,87.545,208800000.0
2009-05-26 21:22:00,87.54,87.555,87.54,87.555,109400000.0
2009-05-26 21:23:00,87.555,87.555,87.525,87.54,180000000.0
2009-05-26 21:24:00,87.535,87.575,87.535,87.545,311600000.0
2009-05-26 21:25:00,87.545,87.57,87.53,87.54,175600000.0
2009-05-26 21:26:00,87.54,87.55,87.54,87.545,74600000.0
2009-05-26 21:27:00,87.555,87.555,87.55,87.555,109600000.0
2009-05-26 21:28:00,87.58,87.58,87.555,87.56,138000000.0
2009-05-26 21:29:00,87.575,87.59,87.565,87.565,45600000.0
2009-05-26 21:30:00,87.57,87.575,87.54,87.55,263000000.0
2009-05-26 21:31:00,87.565,87.595,87.565,87.585,144400000.0
2009-05-26 21:32:00,87.595,87.6,87.585,87.6,61600000.0
2009-05-26 21:33:00,87.6,87.64,87.6,87.635,259400000.0
2009-05-26 21:34:00,87.635,87.64,87.595,87.6,227000000.0
2009-05-26 21:35:00,87.605,87.605,87.595,87.6,69000000.0
2009-05-26 21:36:00,87.6,87.605,87.575,87.595,257400000.0
2009-05-26 21:37:00,87.585,87.595,87.575,87.585,207400000.0
2009-05-26 21:38:00,87.595,87.595,87.58,87.59,85200000.0
2009-05-26 21:39:00,87.59,87.635,87.59,87.62,303000000.0
2009-05-26 21:40:00,87.61,87.63,87.6,87.6,236000000.0
2009-05-26 21:41:00,87.595,87.605,87.595,87.605,43800000.0
2009-05-26 21:42:00,87.605,87.605,87.565,87.57,281800000.0
2009-05-26 21:43:00,87.57,87.615,87.57,87.6,235000000.0
2009-05-26 21:44:00,87.595,87.595,87.575,87.595,314800000.0
2009-05-26 21:45:00,87.595,87.6,87.59,87.6,50600000.0
2009-05-26 21:46:00,87.6,87.6,87.595,87.595,63400000.0
2009-05-26 21:47:00,87.595,87.595,87.56,87.56,447600000.0
2009-05-26 21:48:00,87.56,87.59,87.55,87.58,339200000.0
2009-05-26 21:49:00,87.575,87.575,87.55,87.56,375200000.0
2009-05-26 21:50:00,87.565,87.565,87.55,87.55,164800000.0
2009-05-26 21:51:00,87.56,87.57,87.555,87.555,170600000.0
2009-05-26 21:52:00,87.56,87.575,87.56,87.57,161400000.0
2009-05-26 21:53:00,87.57,87.585,87.56,87.575,168800000.0
2009-05-26 21:54:00,87.58,87.585,87.57,87.585,80000000.0
2009-05-26 21:55:00,87.575,87.59,87.575,87.58,397800000.0
2009-05-26 21:56:00,87.58,87.58,87.575,87.575,59000000.0
2009-05-26 21:57:00,87.58,87.59,87.57,87.585,232400000.0
2009-05-26 21:58:00,87.585,87.59,87.57,87.57,302200000.0
2009-05-26 21:59:00,87.57,87.575,87.555,87.56,272000000.0
2009-05-26 22:00:00,87.57,87.575,87.56,87.575,270000000.0
2009-05-26 22:01:00,87.575,87.605,87.575,87.605,110000000.0
2009-05-26 22:02:00,87.605,87.62,87.585,87.595,374600000.0
2009-05-26 22:03:00,87.6,87.61,87.58,87.585,176000000.0
2009-05-26 22:04:00,87.595,87.615,87.595,87.615,138200000.0
2009-05-26 22:05:00,87.605,87.615,87.595,87.6,151200000.0
2009-05-26 22:06:00,87.6,87.625,87.595,87.625,106000000.0
2009-05-26 22:07:00,87.625,87.635,87.61,87.61,106800000.0
2009-05-26 22:08:00,87.61,87.64,87.605,87.64,92800000.0
2009-05-26 22:09:00,87.64,87.64,87.59,87.615,290800000.0
2009-05-26 22:10:00,87.615,87.63,87.615,87.62,221600000.0
2009-05-26 22:11:00,87.62,87.635,87.62,87.62,59400000.0
2009-05-26 22:12:00,87.63,87.635,87.605,87.62,73800000.0
2009-05-26 22:13:00,87.62,87.625,87.62,87.625,18600000.0
2009-05-26 22:14:00,87.625,87.625,87.625,87.625,16800000.0
2009-05-26 22:15:00,87.62,87.62,87.615,87.62,10600000.0
2009-05-26 22:16:00,87.62,87.635,87.62,87.63,47400000.0
2009-05-26 22:17:00,87.605,87.605,87.597,87.597,49800000.0
2009-05-26 22:18:00,87.615,87.625,87.615,87.625,23200000.0
2009-05-26 22:19:00,87.62,87.62,87.6,87.605,73400000.0
2009-05-26 22:20:00,87.61,87.615,87.57,87.585,96400000.0
2009-05-26 22:21:00,87.585,87.6,87.585,87.6,7200000.0
2009-05-26 22:22:00,87.575,87.582,87.571,87.582,149800000.0
2009-05-26 22:23:00,87.595,87.63,87.595,87.61,75000000.0
2009-05-26 22:24:00,87.615,87.615,87.58,87.58,82800000.0
2009-05-26 22:25:00,87.58,87.605,87.58,87.605,116400000.0
2009-05-26 22:26:00,87.6,87.6,87.6,87.6,9000000.0
2009-05-26 22:27:00,87.6,87.6,87.575,87.58,66200000.0
2009-05-26 22:28:00,87.585,87.61,87.575,87.585,88000000.0
2009-05-26 22:29:00,87.585,87.585,87.56,87.565,144400000.0
2009-05-26 22:30:00,87.565,87.575,87.55,87.565,141200000.0
2009-05-26 22:31:00,87.56,87.575,87.55,87.555,124200000.0
2009-05-26 22:32:00,87.565,87.585,87.565,87.58,52000000.0
2009-05-26 22:33:00,87.585,87.595,87.585,87.595,54600000.0
2009-05-26 22:34:00,87.59,87.595,87.585,87.585,67200000.0
2009-05-26 22:35:00,87.585,87.6,87.585,87.59,83000000.0
2009-05-26 22:36:00,87.59,87.595,87.575,87.575,46800000.0
2009-05-26 22:37:00,87.57,87.58,87.57,87.58,67200000.0
2009-05-26 22:38:00,87.585,87.59,87.585,87.585,36000000.0
2009-05-26 22:39:00,87.59,87.6,87.575,87.575,73200000.0
2009-05-26 22:40:00,87.575,87.575,87.56,87.56,73400000.0
2009-05-26 22:41:00,87.56,87.57,87.56,87.56,19800000.0
2009-05-26 22:42:00,87.547,87.55,87.54,87.547,101800000.0
2009-05-26 22:43:00,87.56,87.565,87.56,87.565,69600000.0
2009-05-26 22:44:00,87.565,87.565,87.555,87.565,67200000.0
2009-05-26 22:45:00,87.54,87.56,87.53,87.555,37600000.0
2009-05-26 22:46:00,87.555,87.56,87.555,87.56,8000000.0
2009-05-26 22:47:00,87.565,87.585,87.555,87.575,84600000.0
2009-05-26 22:48:00,87.575,87.58,87.555,87.58,124400000.0
2009-05-26 22:49:00,87.575,87.585,87.575,87.585,50000000.0
2009-05-26 22:50:00,87.585,87.6,87.58,87.6,98000000.0
2009-05-26 22:51:00,87.6,87.615,87.6,87.6,114800000.0
2009-05-26 22:52:00,87.605,87.605,87.585,87.585,66800000.0
2009-05-26 22:53:00,87.59,87.59,87.575,87.575,66800000.0
2009-05-26 22:54:00,87.575,87.575,87.55,87.565,278800001.0
2009-05-26 22:55:00,87.565,87.57,87.55,87.555,165200000.0
2009-05-26 22:56:00,87.555,87.61,87.55,87.605,220200000.0
2009-05-26 22:57:00,87.61,87.655,87.61,87.65,204400000.0
2009-05-26 22:58:00,87.66,87.675,87.645,87.66,77400000.0
2009-05-26 22:59:00,87.665,87.665,87.65,87.65,52800000.0
2009-05-26 23:00:00,87.635,87.665,87.62,87.665,10400000.0
2009-05-26 23:01:00,87.596,87.596,87.506,87.579,202000000.0
2009-05-26 23:02:00,87.57,87.605,87.57,87.6,30200000.0
2009-05-26 23:03:00,87.6,87.6,87.59,87.6,20400000.0
2009-05-26 23:04:00,87.6,87.615,87.58,87.59,72600000.0
2009-05-26 23:05:00,87.6,87.605,87.6,87.605,12800000.0
2009-05-26 23:06:00,87.61,87.635,87.605,87.63,75400000.0
2009-05-26 23:07:00,87.63,87.63,87.57,87.575,61600000.0
2009-05-26 23:08:00,87.575,87.59,87.575,87.58,20200000.0
2009-05-26 23:09:00,87.58,87.6,87.58,87.595,30200000.0
2009-05-26 23:10:00,87.595,87.595,87.59,87.59,5400000.0
2009-05-26 23:11:00,87.595,87.595,87.59,87.59,4800000.0
2009-05-26 23:12:00,87.59,87.595,87.59,87.595,3400000.0
2009-05-26 23:13:00,87.59,87.59,87.59,87.59,16600000.0
2009-05-26 23:14:00,87.59,87.595,87.59,87.595,22400000.0
2009-05-26 23:15:00,87.595,87.61,87.595,87.61,35800000.0
2009-05-26 23:16:00,87.6,87.615,87.6,87.61,57000000.0
2009-05-26 23:17:00,87.61,87.62,87.585,87.605,55000000.0
2009-05-26 23:18:00,87.6,87.63,87.6,87.62,78400000.0
2009-05-26 23:19:00,87.625,87.63,87.62,87.62,26400000.0
2009-05-26 23:20:00,87.62,87.63,87.615,87.615,62600000.0
2009-05-26 23:21:00,87.62,87.625,87.61,87.62,116200000.0
2009-05-26 23:22:00,87.62,87.63,87.62,87.62,50400000.0
2009-05-26 23:23:00,87.625,87.635,87.625,87.63,26600000.0
2009-05-26 23:24:00,87.63,87.64,87.625,87.635,22000000.0
2009-05-26 23:25:00,87.645,87.645,87.63,87.63,27000000.0
2009-05-26 23:26:00,87.635,87.635,87.62,87.625,23000000.0
2009-05-26 23:27:00,87.635,87.645,87.63,87.64,35200000.0
2009-05-26 23:28:00,87.64,87.64,87.64,87.64,7800000.0
2009-05-26 23:29:00,87.635,87.665,87.635,87.665,9800000.0
2009-05-26 23:30:00,87.665,87.67,87.645,87.66,45000000.0
2009-05-26 23:31:00,87.66,87.67,87.64,87.64,53600000.0
2009-05-26 23:32:00,87.62,87.64,87.615,87.64,49800000.0
2009-05-26 23:33:00,87.64,87.64,87.64,87.64,5600000.0
2009-05-26 23:34:00,87.64,87.64,87.63,87.63,26800000.0
2009-05-26 23:35:00,87.63,87.635,87.625,87.635,37000000.0
2009-05-26 23:36:00,87.625,87.635,87.625,87.635,9800000.0
2009-05-26 23:37:00,87.635,87.64,87.625,87.635,35000000.0
2009-05-26 23:38:00,87.635,87.645,87.635,87.645,22400000.0
2009-05-26 23:39:00,87.637,87.642,87.63,87.635,93800000.0
2009-05-26 23:40:00,87.63,87.635,87.63,87.635,14800000.0
2009-05-26 23:41:00,87.64,87.64,87.615,87.63,79200000.0
2009-05-26 23:42:00,87.62,87.645,87.62,87.645,44000000.0
2009-05-26 23:43:00,87.64,87.64,87.64,87.64,4000000.0
2009-05-26 23:44:00,87.645,87.645,87.62,87.635,53800000.0
2009-05-26 23:45:00,87.635,87.655,87.635,87.635,60800000.0
2009-05-26 23:46:00,87.64,87.64,87.62,87.635,36600000.0
2009-05-26 23:47:00,87.63,87.635,87.55,87.58,192000000.0
2009-05-26 23:48:00,87.57,87.58,87.555,87.57,92800000.0
2009-05-26 23:49:00,87.57,87.59,87.57,87.585,53200000.0
2009-05-26 23:50:00,87.585,87.585,87.555,87.57,97800000.0
2009-05-26 23:51:00,87.575,87.585,87.57,87.57,55600000.0
2009-05-26 23:52:00,87.565,87.575,87.535,87.565,37600000.0
2009-05-26 23:53:00,87.575,87.575,87.565,87.575,21200000.0
2009-05-26 23:54:00,87.555,87.555,87.555,87.555,1400000.0
2009-05-26 23:55:00,87.555,87.575,87.555,87.575,12600000.0
2009-05-26 23:56:00,87.555,87.575,87.555,87.575,10800000.0
2009-05-26 23:57:00,87.575,87.575,87.575,87.575,12800000.0
2009-05-26 23:58:00,87.575,87.58,87.565,87.565,78200000.0
2009-05-26 23:59:00,87.585,87.595,87.565,87.565,56600000.0
2009-05-27 00:00:00,87.575,87.575,87.565,87.575,82800000.0
2009-05-27 00:01:00,87.575,87.58,87.565,87.57,82200000.0
2009-05-27 00:02:00,87.575,87.635,87.57,87.59,209400000.0
2009-05-27 00:03:00,87.59,87.595,87.585,87.585,31800000.0
2009-05-27 00:04:00,87.595,87.615,87.575,87.605,193800000.0
2009-05-27 00:05:00,87.605,87.61,87.585,87.6,95600000.0
2009-05-27 00:06:00,87.6,87.615,87.6,87.615,84200000.0
2009-05-27 00:07:00,87.61,87.64,87.61,87.62,49800000.0
2009-05-27 00:08:00,87.625,87.625,87.62,87.625,17400000.0
2009-05-27 00:09:00,87.625,87.625,87.6,87.61,38200000.0
2009-05-27 00:10:00,87.6,87.64,87.595,87.615,84400000.0
2009-05-27 00:11:00,87.615,87.62,87.615,87.615,25600000.0
2009-05-27 00:12:00,87.605,87.61,87.6,87.6,33800000.0
2009-05-27 00:13:00,87.59,87.6,87.58,87.6,109200000.0
2009-05-27 00:14:00,87.595,87.62,87.585,87.62,107600000.0
2009-05-27 00:15:00,87.615,87.615,87.615,87.615,1400000.0
2009-05-27 00:16:00,87.605,87.605,87.6,87.6,10400000.0
2009-05-27 00:17:00,87.595,87.595,87.595,87.595,17400000.0
2009-05-27 00:18:00,87.595,87.595,87.585,87.59,9800000.0
2009-05-27 00:19:00,87.59,87.59,87.59,87.59,4800000.0
2009-05-27 00:20:00,87.59,87.605,87.585,87.605,20600000.0
2009-05-27 00:21:00,87.605,87.64,87.605,87.64,10400000.0
2009-05-27 00:22:00,87.64,87.64,87.63,87.63,25000000.0
2009-05-27 00:23:00,87.63,87.64,87.62,87.64,55200000.0
2009-05-27 00:24:00,87.64,87.655,87.64,87.645,21000000.0
2009-05-27 00:25:00,87.63,87.63,87.63,87.63,13800000.0
2009-05-27 00:26:00,87.63,87.63,87.625,87.63,19600000.0
2009-05-27 00:27:00,87.63,87.63,87.63,87.63,3600000.0
2009-05-27 00:28:00,87.62,87.62,87.615,87.615,72400000.0
2009-05-27 00:29:00,87.62,87.625,87.62,87.625,13000000.0
2009-05-27 00:30:00,87.625,87.635,87.625,87.635,19000000.0
2009-05-27 00:31:00,87.645,87.645,87.63,87.63,17600000.0
2009-05-27 00:32:00,87.635,87.635,87.625,87.63,31200000.0
2009-05-27 00:33:00,87.635,87.645,87.625,87.645,22200000.0
2009-05-27 00:34:00,87.635,87.66,87.635,87.655,53600000.0
2009-05-27 00:35:00,87.655,87.665,87.655,87.655,13400000.0
2009-05-27 00:36:00,87.655,87.655,87.645,87.655,14400000.0
2009-05-27 00:37:00,87.66,87.675,87.645,87.665,100400000.0
2009-05-27 00:38:00,87.66,87.68,87.65,87.68,69800000.0
2009-05-27 00:39:00,87.68,87.685,87.66,87.665,42000000.0
2009-05-27 00:40:00,87.665,87.67,87.665,87.665,45600000.0
2009-05-27 00:41:00,87.665,87.68,87.665,87.675,74200000.0
2009-05-27 00:42:00,87.675,87.68,87.67,87.675,58600000.0
2009-05-27 00:43:00,87.675,87.69,87.675,87.69,6000000.0
2009-05-27 00:44:00,87.68,87.68,87.68,87.68,21600000.0
2009-05-27 00:45:00,87.68,87.71,87.675,87.7,90600000.0
2009-05-27 00:46:00,87.7,87.71,87.7,87.71,43200000.0
2009-05-27 00:47:00,87.69,87.69,87.68,87.685,15400000.0
2009-05-27 00:48:00,87.68,87.68,87.68,87.68,1400000.0
2009-05-27 00:49:00,87.68,87.715,87.68,87.715,28200000.0
2009-05-27 00:50:00,87.73,87.74,87.73,87.74,10800000.0
2009-05-27 00:51:00,87.745,87.745,87.705,87.71,105000000.0
2009-05-27 00:52:00,87.705,87.72,87.7,87.72,76000000.0
2009-05-27 00:53:00,87.72,87.725,87.7,87.72,160000000.0
2009-05-27 00:54:00,87.72,87.735,87.72,87.735,10800000.0
2009-05-27 00:55:00,87.74,87.74,87.7,87.705,109400000.0
2009-05-27 00:56:00,87.705,87.725,87.705,87.715,57800000.0
2009-05-27 00:57:00,87.72,87.72,87.72,87.72,4800000.0
2009-05-27 00:58:00,87.715,87.72,87.715,87.72,21000000.0
2009-05-27 00:59:00,87.715,87.72,87.71,87.715,36600000.0
2009-05-27 01:00:00,87.72,87.725,87.715,87.725,41600000.0
2009-05-27 01:01:00,87.725,87.73,87.725,87.73,19200000.0
2009-05-27 01:02:00,87.73,87.74,87.725,87.725,31200000.0
2009-05-27 01:03:00,87.735,87.74,87.72,87.735,96000000.0
2009-05-27 01:04:00,87.735,87.75,87.725,87.74,102800000.0
2009-05-27 01:05:00,87.745,87.825,87.735,87.815,230400000.0
2009-05-27 01:06:00,87.815,87.865,87.815,87.85,304000000.0
2009-05-27 01:07:00,87.85,87.87,87.82,87.825,185200000.0
2009-05-27 01:08:00,87.825,87.88,87.825,87.86,215800000.0
2009-05-27 01:09:00,87.86,87.87,87.85,87.86,162600000.0
2009-05-27 01:10:00,87.86,87.875,87.835,87.84,116400000.0
2009-05-27 01:11:00,87.845,87.865,87.845,87.86,116000000.0
2009-05-27 01:12:00,87.845,87.85,87.825,87.85,69000000.0
2009-05-27 01:13:00,87.83,87.855,87.83,87.855,47000000.0
2009-05-27 01:14:00,87.84,87.86,87.83,87.84,75600000.0
2009-05-27 01:15:00,87.84,87.865,87.84,87.86,61400000.0
2009-05-27 01:16:00,87.865,87.885,87.865,87.875,110000000.0
2009-05-27 01:17:00,87.875,87.875,87.85,87.87,120800000.0
2009-05-27 01:18:00,87.87,87.87,87.855,87.86,39600000.0
2009-05-27 01:19:00,87.86,87.86,87.86,87.86,7600000.0
2009-05-27 01:20:00,87.86,87.87,87.86,87.865,37000000.0
2009-05-27 01:21:00,87.865,87.895,87.865,87.87,158000000.0
2009-05-27 01:22:00,87.875,87.905,87.87,87.905,172400000.0
2009-05-27 01:23:00,87.91,87.965,87.89,87.96,240600000.0
2009-05-27 01:24:00,87.96,87.96,87.935,87.94,169600000.0
2009-05-27 01:25:00,87.945,87.965,87.94,87.96,128600000.0
2009-05-27 01:26:00,87.955,87.96,87.91,87.915,281200000.0
2009-05-27 01:27:00,87.915,87.92,87.885,87.89,261400000.0
2009-05-27 01:28:00,87.89,87.915,87.89,87.9,112400000.0
2009-05-27 01:29:00,87.9,87.91,87.9,87.905,30000000.0
2009-05-27 01:30:00,87.905,87.965,87.905,87.955,134200000.0
2009-05-27 01:31:00,87.965,87.985,87.945,87.955,245400000.0
2009-05-27 01:32:00,87.955,87.955,87.935,87.935,180000000.0
2009-05-27 01:33:00,87.935,87.945,87.935,87.945,78200000.0
2009-05-27 01:34:00,87.955,87.965,87.94,87.96,113800000.0
2009-05-27 01:35:00,87.965,87.985,87.955,87.96,283400000.0
2009-05-27 01:36:00,87.96,87.96,87.94,87.945,116600000.0
2009-05-27 01:37:00,87.935,87.97,87.93,87.95,156600000.0
2009-05-27 01:38:00,87.96,87.96,87.93,87.93,69200000.0
2009-05-27 01:39:00,87.925,87.935,87.915,87.93,113400000.0
2009-05-27 01:40:00,87.925,87.98,87.925,87.95,162200000.0
2009-05-27 01:41:00,87.955,87.97,87.945,87.955,67600000.0
2009-05-27 01:42:00,87.955,87.955,87.945,87.945,199400000.0
2009-05-27 01:43:00,87.945,87.95,87.93,87.935,144200000.0
2009-05-27 01:44:00,87.935,87.955,87.935,87.955,101800000.0
2009-05-27 01:45:00,87.955,87.955,87.915,87.93,326000000.0
2009-05-27 01:46:00,87.925,87.935,87.91,87.93,228000000.0
2009-05-27 01:47:00,87.93,87.96,87.93,87.95,110400000.0
2009-05-27 01:48:00,87.955,87.96,87.95,87.96,67600000.0
2009-05-27 01:49:00,87.96,87.965,87.94,87.95,74600000.0
2009-05-27 01:50:00,87.94,87.95,87.92,87.94,147400000.0
2009-05-27 01:51:00,87.94,87.94,87.89,87.89,214600000.0
2009-05-27 01:52:00,87.89,87.945,87.885,87.94,150400000.0
2009-05-27 01:53:00,87.935,87.935,87.905,87.92,232400000.0
2009-05-27 01:54:00,87.925,87.93,87.91,87.915,97600000.0
2009-05-27 01:55:00,87.91,87.935,87.905,87.92,154600000.0
2009-05-27 01:56:00,87.93,87.94,87.92,87.93,146600000.0
2009-05-27 01:57:00,87.925,87.935,87.915,87.915,121000000.0
2009-05-27 01:58:00,87.915,87.92,87.85,87.85,188400000.0
2009-05-27 01:59:00,87.855,87.895,87.845,87.865,362400000.0
2009-05-27 02:00:00,87.87,87.87,87.83,87.86,252800000.0
2009-05-27 02:01:00,87.865,87.88,87.82,87.865,301400000.0
2009-05-27 02:02:00,87.85,87.865,87.84,87.85,207600000.0
2009-05-27 02:03:00,87.85,87.855,87.8,87.8,154800000.0
2009-05-27 02:04:00,87.8,87.83,87.79,87.81,118000000.0
2009-05-27 02:05:00,87.81,87.825,87.805,87.81,187400000.0
2009-05-27 02:06:00,87.8,87.815,87.78,87.805,361400000.0
2009-05-27 02:07:00,87.805,87.815,87.79,87.8,106600000.0
2009-05-27 02:08:00,87.795,87.815,87.795,87.815,87200000.0
2009-05-27 02:09:00,87.825,87.83,87.825,87.83,25400000.0
2009-05-27 02:10:00,87.83,87.85,87.825,87.84,116400000.0
2009-05-27 02:11:00,87.84,87.84,87.815,87.83,162800000.0
2009-05-27 02:12:00,87.83,87.835,87.83,87.83,98800000.0
2009-05-27 02:13:00,87.83,87.91,87.83,87.885,420800000.0
2009-05-27 02:14:00,87.885,87.9,87.865,87.885,199600000.0
2009-05-27 02:15:00,87.885,87.915,87.88,87.91,215000000.0
2009-05-27 02:16:00,87.91,87.915,87.895,87.895,125000000.0
2009-05-27 02:17:00,87.895,87.9,87.855,87.89,250800000.0
2009-05-27 02:18:00,87.89,87.89,87.865,87.88,312200000.0
2009-05-27 02:19:00,87.875,87.89,87.875,87.875,158800000.0
2009-05-27 02:20:00,87.875,87.875,87.84,87.87,376600000.0
2009-05-27 02:21:00,87.87,87.875,87.845,87.855,272200000.0
2009-05-27 02:22:00,87.86,87.865,87.855,87.865,208000000.0
2009-05-27 02:23:00,87.865,87.88,87.855,87.86,202800000.0
2009-05-27 02:24:00,87.86,87.865,87.795,87.825,470600000.0
2009-05-27 02:25:00,87.825,87.845,87.81,87.82,137600000.0
2009-05-27 02:26:00,87.815,87.83,87.805,87.825,141800000.0
2009-05-27 02:27:00,87.82,87.835,87.81,87.83,226800000.0
2009-05-27 02:28:00,87.825,87.83,87.81,87.81,49800000.0
2009-05-27 02:29:00,87.815,87.815,87.775,87.8,226600000.0
2009-05-27 02:30:00,87.8,87.84,87.8,87.815,302600000.0
2009-05-27 02:31:00,87.82,87.825,87.81,87.815,76800000.0
2009-05-27 02:32:00,87.82,87.84,87.82,87.825,88600000.0
2009-05-27 02:33:00,87.825,87.85,87.825,87.84,94600000.0
2009-05-27 02:34:00,87.845,87.86,87.84,87.85,74800000.0
2009-05-27 02:35:00,87.85,87.85,87.83,87.83,69200000.0
2009-05-27 02:36:00,87.835,87.85,87.835,87.85,42000000.0
2009-05-27 02:37:00,87.85,87.855,87.83,87.84,108600000.0
2009-05-27 02:38:00,87.825,87.825,87.785,87.805,200800000.0
2009-05-27 02:39:00,87.8,87.8,87.77,87.77,173600000.0
2009-05-27 02:40:00,87.775,87.815,87.775,87.785,325600000.0
2009-05-27 02:41:00,87.785,87.825,87.785,87.805,300000000.0
2009-05-27 02:42:00,87.805,87.81,87.8,87.8,233600000.0
2009-05-27 02:43:00,87.8,87.805,87.76,87.765,121000000.0
2009-05-27 02:44:00,87.76,87.76,87.73,87.745,333400000.0
2009-05-27 02:45:00,87.745,87.78,87.73,87.765,179200000.0
2009-05-27 02:46:00,87.76,87.765,87.735,87.74,70800000.0
2009-05-27 02:47:00,87.74,87.75,87.71,87.72,198400000.0
2009-05-27 02:48:00,87.725,87.74,87.7,87.725,256000000.0
2009-05-27 02:49:00,87.725,87.735,87.685,87.695,361400000.0
2009-05-27 02:50:00,87.695,87.705,87.67,87.685,334000000.0
2009-05-27 02:51:00,87.69,87.73,87.69,87.705,339200000.0
2009-05-27 02:52:00,87.71,87.71,87.685,87.69,144200000.0
2009-05-27 02:53:00,87.685,87.7,87.655,87.69,275800000.0
2009-05-27 02:54:00,87.705,87.73,87.695,87.71,398800000.0
2009-05-27 02:55:00,87.715,87.735,87.7,87.715,168000000.0
2009-05-27 02:56:00,87.725,87.735,87.705,87.72,84800000.0
2009-05-27 02:57:00,87.72,87.735,87.7,87.705,179200000.0
2009-05-27 02:58:00,87.705,87.71,87.68,87.685,347600000.0
2009-05-27 02:59:00,87.685,87.72,87.675,87.71,371200000.0
2009-05-27 03:00:00,87.705,87.725,87.705,87.715,163200000.0
2009-05-27 03:01:00,87.715,87.775,87.715,87.775,203600000.0
2009-05-27 03:02:00,87.775,87.805,87.765,87.79,370400000.0
2009-05-27 03:03:00,87.79,87.8,87.755,87.755,288200000.0
2009-05-27 03:04:00,87.75,87.78,87.745,87.76,282600000.0
2009-05-27 03:05:00,87.765,87.785,87.765,87.77,124200000.0
2009-05-27 03:06:00,87.77,87.8,87.76,87.78,500000000.0
2009-05-27 03:07:00,87.78,87.795,87.77,87.785,192200000.0
2009-05-27 03:08:00,87.78,87.79,87.735,87.75,359200000.0
2009-05-27 03:09:00,87.745,87.75,87.71,87.73,292000000.0
2009-05-27 03:10:00,87.73,87.75,87.695,87.715,340600000.0
2009-05-27 03:11:00,87.72,87.75,87.695,87.72,329000000.0
2009-05-27 03:12:00,87.72,87.745,87.705,87.745,167800000.0
2009-05-27 03:13:00,87.745,87.76,87.735,87.745,185600000.0
2009-05-27 03:14:00,87.74,87.745,87.705,87.73,142800000.0
2009-05-27 03:15:00,87.735,87.765,87.73,87.755,337000000.0
2009-05-27 03:16:00,87.75,87.755,87.73,87.735,107400000.0
2009-05-27 03:17:00,87.74,87.75,87.735,87.735,116400000.0
2009-05-27 03:18:00,87.735,87.735,87.705,87.725,279400000.0
2009-05-27 03:19:00,87.72,87.725,87.715,87.715,176600000.0
2009-05-27 03:20:00,87.715,87.735,87.675,87.7,251200000.0
2009-05-27 03:21:00,87.7,87.71,87.685,87.7,189400000.0
2009-05-27 03:22:00,87.705,87.73,87.7,87.71,355800000.0
2009-05-27 03:23:00,87.71,87.715,87.695,87.71,286600000.0
2009-05-27 03:24:00,87.705,87.715,87.705,87.705,133400000.0
2009-05-27 03:25:00,87.705,87.76,87.705,87.745,219200000.0
2009-05-27 03:26:00,87.74,87.75,87.74,87.75,147600000.0
2009-05-27 03:27:00,87.765,87.795,87.745,87.765,169800000.0
2009-05-27 03:28:00,87.765,87.765,87.73,87.75,206800000.0
2009-05-27 03:29:00,87.75,87.765,87.735,87.75,201200000.0
2009-05-27 03:30:00,87.76,87.8,87.755,87.785,242000000.0
2009-05-27 03:31:00,87.785,87.87,87.785,87.86,351600000.0
2009-05-27 03:32:00,87.87,87.88,87.82,87.83,227800000.0
2009-05-27 03:33:00,87.81,87.84,87.79,87.82,205200000.0
2009-05-27 03:34:00,87.815,87.855,87.815,87.84,290400000.0
2009-05-27 03:35:00,87.84,87.915,87.835,87.9,208000000.0
2009-05-27 03:36:00,87.9,87.91,87.86,87.89,291000000.0
2009-05-27 03:37:00,87.88,87.92,87.875,87.88,385800000.0
2009-05-27 03:38:00,87.88,87.905,87.865,87.87,364600000.0
2009-05-27 03:39:00,87.87,87.87,87.85,87.86,160600000.0
2009-05-27 03:40:00,87.855,87.87,87.855,87.855,153000000.0
2009-05-27 03:41:00,87.86,87.9,87.855,87.885,175000000.0
2009-05-27 03:42:00,87.885,87.885,87.845,87.85,302400000.0
2009-05-27 03:43:00,87.85,87.855,87.82,87.825,173400000.0
2009-05-27 03:44:00,87.81,87.835,87.765,87.82,349200000.0
2009-05-27 03:45:00,87.81,87.83,87.805,87.815,216400000.0
2009-05-27 03:46:00,87.82,87.82,87.775,87.79,270600000.0
2009-05-27 03:47:00,87.795,87.81,87.79,87.805,163800000.0
2009-05-27 03:48:00,87.8,87.805,87.775,87.78,184400000.0
2009-05-27 03:49:00,87.78,87.8,87.78,87.785,214600000.0
2009-05-27 03:50:00,87.785,87.8,87.775,87.79,115000000.0
2009-05-27 03:51:00,87.795,87.825,87.785,87.82,131600000.0
2009-05-27 03:52:00,87.815,87.815,87.805,87.81,16800000.0
2009-05-27 03:53:00,87.81,87.835,87.81,87.83,47800000.0
2009-05-27 03:54:00,87.835,87.84,87.82,87.84,34600000.0
2009-05-27 03:55:00,87.85,87.87,87.84,87.86,77600000.0
2009-05-27 03:56:00,87.86,87.865,87.845,87.85,115600000.0
2009-05-27 03:57:00,87.855,87.855,87.825,87.835,288400000.0
2009-05-27 03:58:00,87.835,87.86,87.835,87.845,125000000.0
2009-05-27 03:59:00,87.845,87.86,87.84,87.84,164600000.0
2009-05-27 04:00:00,87.825,87.875,87.8,87.855,329600000.0
2009-05-27 04:01:00,87.855,87.865,87.835,87.835,281400000.0
2009-05-27 04:02:00,87.835,87.855,87.835,87.835,182800000.0
2009-05-27 04:03:00,87.835,87.85,87.83,87.845,164400000.0
2009-05-27 04:04:00,87.84,87.855,87.83,87.85,171200000.0
2009-05-27 04:05:00,87.85,87.865,87.845,87.865,173400000.0
2009-05-27 04:06:00,87.86,87.87,87.84,87.84,67400000.0
2009-05-27 04:07:00,87.835,87.865,87.83,87.85,131200000.0
2009-05-27 04:08:00,87.85,87.855,87.845,87.845,75600000.0
2009-05-27 04:09:00,87.85,87.86,87.83,87.83,209400000.0
2009-05-27 04:10:00,87.83,87.85,87.83,87.85,232800000.0
2009-05-27 04:11:00,87.85,87.855,87.84,87.845,262000000.0
2009-05-27 04:12:00,87.85,87.855,87.84,87.855,219400000.0
2009-05-27 04:13:00,87.855,87.875,87.845,87.875,286200000.0
2009-05-27 04:14:00,87.87,87.88,87.855,87.86,175000000.0
2009-05-27 04:15:00,87.865,87.87,87.845,87.86,163000000.0
2009-05-27 04:16:00,87.855,87.86,87.81,87.82,144000000.0
2009-05-27 04:17:00,87.82,87.82,87.795,87.815,159000000.0
2009-05-27 04:18:00,87.81,87.82,87.805,87.805,138800000.0
2009-05-27 04:19:00,87.81,87.83,87.805,87.825,200000000.0
2009-05-27 04:20:00,87.82,87.82,87.81,87.815,52400000.0
2009-05-27 04:21:00,87.815,87.815,87.78,87.785,170200000.0
2009-05-27 04:22:00,87.78,87.785,87.75,87.78,158800000.0
2009-05-27 04:23:00,87.775,87.775,87.745,87.765,217200000.0
2009-05-27 04:24:00,87.765,87.77,87.705,87.715,258800000.0
2009-05-27 04:25:00,87.71,87.715,87.7,87.715,173000000.0
2009-05-27 04:26:00,87.715,87.715,87.68,87.685,238200000.0
2009-05-27 04:27:00,87.685,87.705,87.675,87.7,211800000.0
2009-05-27 04:28:00,87.7,87.735,87.695,87.715,134000000.0
2009-05-27 04:29:00,87.715,87.715,87.685,87.69,221600000.0
2009-05-27 04:30:00,87.695,87.7,87.685,87.685,66600000.0
2009-05-27 04:31:00,87.685,87.7,87.685,87.7,43200000.0
2009-05-27 04:32:00,87.7,87.725,87.695,87.72,138000000.0
2009-05-27 04:33:00,87.72,87.725,87.695,87.7,74800000.0
2009-05-27 04:34:00,87.7,87.705,87.685,87.695,53200000.0
2009-05-27 04:35:00,87.69,87.71,87.69,87.7,108800000.0
2009-05-27 04:36:00,87.7,87.705,87.69,87.69,145400000.0
2009-05-27 04:37:00,87.7,87.7,87.665,87.665,286400000.0
2009-05-27 04:38:00,87.66,87.675,87.655,87.67,125800000.0
2009-05-27 04:39:00,87.67,87.735,87.67,87.715,150200000.0
2009-05-27 04:40:00,87.715,87.735,87.705,87.715,101000000.0
2009-05-27 04:41:00,87.715,87.74,87.71,87.725,234600000.0
2009-05-27 04:42:00,87.72,87.725,87.7,87.7,184600000.0
2009-05-27 04:43:00,87.715,87.73,87.705,87.73,172200000.0
2009-05-27 04:44:00,87.74,87.755,87.72,87.73,242400000.0
2009-05-27 04:45:00,87.73,87.745,87.725,87.73,203000000.0
2009-05-27 04:46:00,87.74,87.76,87.735,87.755,183600000.0
2009-05-27 04:47:00,87.745,87.77,87.745,87.765,220400000.0
2009-05-27 04:48:00,87.765,87.765,87.74,87.745,148200000.0
2009-05-27 04:49:00,87.745,87.765,87.745,87.76,184000000.0
2009-05-27 04:50:00,87.755,87.765,87.75,87.755,105600000.0
2009-05-27 04:51:00,87.75,87.755,87.715,87.72,149400000.0
2009-05-27 04:52:00,87.725,87.745,87.725,87.74,228800000.0
2009-05-27 04:53:00,87.74,87.74,87.72,87.74,197400000.0
2009-05-27 04:54:00,87.735,87.74,87.71,87.725,159800000.0
2009-05-27 04:55:00,87.73,87.74,87.715,87.74,109800000.0
2009-05-27 04:56:00,87.75,87.755,87.74,87.75,90600000.0
2009-05-27 04:57:00,87.755,87.77,87.745,87.765,94000000.0
2009-05-27 04:58:00,87.765,87.77,87.75,87.75,102600000.0
2009-05-27 04:59:00,87.745,87.81,87.745,87.775,233400000.0
2009-05-27 05:00:00,87.775,87.785,87.735,87.75,249200000.0
2009-05-27 05:01:00,87.745,87.76,87.74,87.755,96200000.0
2009-05-27 05:02:00,87.75,87.79,87.745,87.79,134800000.0
2009-05-27 05:03:00,87.795,87.795,87.775,87.79,153600000.0
2009-05-27 05:04:00,87.79,87.805,87.78,87.795,195200000.0
2009-05-27 05:05:00,87.79,87.8,87.775,87.79,309400000.0
2009-05-27 05:06:00,87.79,87.795,87.78,87.79,284000000.0
2009-05-27 05:07:00,87.79,87.8,87.775,87.79,418600000.0
2009-05-27 05:08:00,87.795,87.815,87.79,87.805,152400000.0
2009-05-27 05:09:00,87.805,87.825,87.795,87.825,141800000.0
2009-05-27 05:10:00,87.82,87.82,87.81,87.815,48400000.0
2009-05-27 05:11:00,87.81,87.87,87.81,87.855,114200000.0
2009-05-27 05:12:00,87.855,87.86,87.83,87.83,34200000.0
2009-05-27 05:13:00,87.83,87.86,87.83,87.835,212400000.0
2009-05-27 05:14:00,87.83,87.875,87.83,87.865,166200000.0
2009-05-27 05:15:00,87.865,87.875,87.815,87.84,305800000.0
2009-05-27 05:16:00,87.84,87.845,87.82,87.82,166800000.0
2009-05-27 05:17:00,87.82,87.84,87.81,87.81,130800000.0
2009-05-27 05:18:00,87.8,87.845,87.8,87.845,228800000.0
2009-05-27 05:19:00,87.845,87.865,87.83,87.845,280800000.0
2009-05-27 05:20:00,87.845,87.86,87.845,87.845,92000000.0
2009-05-27 05:21:00,87.85,87.855,87.825,87.83,190600000.0
2009-05-27 05:22:00,87.83,87.845,87.825,87.835,355800000.0
2009-05-27 05:23:00,87.83,87.87,87.825,87.855,290400000.0
2009-05-27 05:24:00,87.86,87.86,87.86,87.86,24200000.0
2009-05-27 05:25:00,87.855,87.855,87.845,87.85,174000000.0
2009-05-27 05:26:00,87.85,87.865,87.85,87.86,45800000.0
2009-05-27 05:27:00,87.86,87.88,87.86,87.87,224400000.0
2009-05-27 05:28:00,87.87,87.91,87.865,87.89,143800000.0
2009-05-27 05:29:00,87.89,87.93,87.885,87.915,100800000.0
2009-05-27 05:30:00,87.92,87.93,87.9,87.915,104400000.0
2009-05-27 05:31:00,87.905,87.92,87.89,87.9,126200000.0
2009-05-27 05:32:00,87.89,87.935,87.88,87.935,204400000.0
2009-05-27 05:33:00,87.93,87.935,87.895,87.9,123600000.0
2009-05-27 05:34:00,87.91,87.925,87.895,87.895,114000000.0
2009-05-27 05:35:00,87.895,87.9,87.855,87.865,354200000.0
2009-05-27 05:36:00,87.86,87.89,87.855,87.87,252800000.0
2009-05-27 05:37:00,87.875,87.875,87.865,87.865,43400000.0
2009-05-27 05:38:00,87.87,87.89,87.87,87.88,66000000.0
2009-05-27 05:39:00,87.885,87.905,87.865,87.9,209800000.0
2009-05-27 05:40:00,87.905,87.915,87.9,87.915,97800000.0
2009-05-27 05:41:00,87.915,87.93,87.905,87.91,106600000.0
2009-05-27 05:42:00,87.91,87.955,87.91,87.955,249800000.0
2009-05-27 05:43:00,87.955,87.97,87.945,87.945,190400000.0
2009-05-27 05:44:00,87.945,87.955,87.935,87.95,67800000.0
2009-05-27 05:45:00,87.95,87.955,87.93,87.93,156400000.0
2009-05-27 05:46:00,87.94,87.95,87.94,87.95,184400000.0
2009-05-27 05:47:00,87.965,87.995,87.955,87.97,243800000.0
2009-05-27 05:48:00,87.97,87.98,87.955,87.96,150800000.0
2009-05-27 05:49:00,87.955,87.99,87.955,87.975,196200000.0
2009-05-27 05:50:00,87.975,87.995,87.975,87.99,91400000.0
2009-05-27 05:51:00,87.985,88.005,87.97,87.97,95600000.0
2009-05-27 05:52:00,87.97,87.97,87.95,87.955,180400000.0
2009-05-27 05:53:00,87.955,87.955,87.92,87.93,106600000.0
2009-05-27 05:54:00,87.93,87.935,87.905,87.905,49200000.0
2009-05-27 05:55:00,87.915,87.96,87.915,87.95,111600000.0
2009-05-27 05:56:00,87.95,87.955,87.89,87.905,140200000.0
2009-05-27 05:57:00,87.905,87.91,87.89,87.89,63000000.0
2009-05-27 05:58:00,87.89,87.905,87.89,87.9,121600000.0
2009-05-27 05:59:00,87.9,87.915,87.9,87.905,115800000.0
2009-05-27 06:00:00,87.905,87.92,87.905,87.92,166200000.0
2009-05-27 06:01:00,87.92,87.955,87.915,87.935,75600000.0
2009-05-27 06:02:00,87.935,87.95,87.935,87.935,100000000.0
2009-05-27 06:03:00,87.935,87.935,87.88,87.88,267600000.0
2009-05-27 06:04:00,87.88,87.91,87.875,87.885,150400000.0
2009-05-27 06:05:00,87.885,87.885,87.84,87.84,263400000.0
2009-05-27 06:06:00,87.84,87.86,87.84,87.845,231600000.0
2009-05-27 06:07:00,87.85,87.875,87.815,87.845,356600000.0
2009-05-27 06:08:00,87.85,87.885,87.82,87.86,205600000.0
2009-05-27 06:09:00,87.86,87.915,87.835,87.9,209000000.0
2009-05-27 06:10:00,87.9,87.9,87.865,87.87,492600000.0
2009-05-27 06:11:00,87.87,87.93,87.87,87.91,312400000.0
2009-05-27 06:12:00,87.915,87.915,87.86,87.88,360400000.0
2009-05-27 06:13:00,87.88,87.885,87.855,87.87,196800000.0
2009-05-27 06:14:00,87.865,87.9,87.86,87.875,528000000.0
2009-05-27 06:15:00,87.875,87.885,87.87,87.885,253400000.0
2009-05-27 06:16:00,87.885,87.92,87.885,87.885,243800000.0
2009-05-27 06:17:00,87.885,87.895,87.88,87.89,168200000.0
2009-05-27 06:18:00,87.89,87.89,87.865,87.875,277400000.0
2009-05-27 06:19:00,87.88,87.9,87.875,87.895,204600000.0
2009-05-27 06:20:00,87.89,87.9,87.89,87.9,137200000.0
2009-05-27 06:21:00,87.895,87.895,87.86,87.87,239200000.0
2009-05-27 06:22:00,87.87,87.875,87.855,87.86,185000000.0
2009-05-27 06:23:00,87.865,87.865,87.845,87.845,87000000.0
2009-05-27 06:24:00,87.85,87.855,87.84,87.85,201200000.0
2009-05-27 06:25:00,87.845,87.855,87.82,87.83,299000000.0
2009-05-27 06:26:00,87.83,87.855,87.82,87.84,125200000.0
2009-05-27 06:27:00,87.85,87.87,87.85,87.86,191400000.0
2009-05-27 06:28:00,87.855,87.86,87.845,87.85,190400000.0
2009-05-27 06:29:00,87.85,87.87,87.84,87.865,230000000.0
2009-05-27 06:30:00,87.87,87.87,87.855,87.855,133600000.0
2009-05-27 06:31:00,87.855,87.87,87.845,87.855,125200000.0
2009-05-27 06:32:00,87.84,87.845,87.825,87.835,166600000.0
2009-05-27 06:33:00,87.83,87.835,87.81,87.835,175400000.0
2009-05-27 06:34:00,87.835,87.835,87.82,87.83,87000000.0
2009-05-27 06:35:00,87.825,87.84,87.825,87.83,48000000.0
2009-05-27 06:36:00,87.835,87.84,87.825,87.84,26400000.0
2009-05-27 06:37:00,87.84,87.86,87.84,87.855,112600000.0
2009-05-27 06:38:00,87.855,87.86,87.85,87.86,16600000.0
2009-05-27 06:39:00,87.86,87.885,87.86,87.88,104400000.0
2009-05-27 06:40:00,87.875,87.885,87.875,87.88,52800000.0
2009-05-27 06:41:00,87.88,87.88,87.855,87.875,82800000.0
2009-05-27 06:42:00,87.87,87.88,87.855,87.88,75400000.0
2009-05-27 06:43:00,87.875,87.89,87.875,87.885,42800000.0
2009-05-27 06:44:00,87.88,87.895,87.87,87.875,81200000.0
2009-05-27 06:45:00,87.87,87.875,87.85,87.855,186200000.0
2009-05-27 06:46:00,87.86,87.87,87.855,87.86,123200000.0
2009-05-27 06:47:00,87.865,87.89,87.855,87.855,196600000.0
2009-05-27 06:48:00,87.86,87.87,87.85,87.86,82000000.0
2009-05-27 06:49:00,87.865,87.865,87.825,87.85,70200000.0
2009-05-27 06:50:00,87.855,87.855,87.82,87.845,244200000.0
2009-05-27 06:51:00,87.85,87.85,87.83,87.84,66800000.0
2009-05-27 06:52:00,87.84,87.845,87.83,87.835,26600000.0
2009-05-27 06:53:00,87.845,87.865,87.845,87.86,106800000.0
2009-05-27 06:54:00,87.865,87.885,87.855,87.885,99800000.0
2009-05-27 06:55:00,87.88,87.92,87.88,87.895,228600000.0
2009-05-27 06:56:00,87.9,87.9,87.885,87.885,127800000.0
2009-05-27 06:57:00,87.89,87.905,87.885,87.885,69400000.0
2009-05-27 06:58:00,87.885,87.905,87.88,87.905,216600000.0
2009-05-27 06:59:00,87.905,87.91,87.885,87.905,228200000.0
2009-05-27 07:00:00,87.9,87.9,87.885,87.885,131000000.0
2009-05-27 07:01:00,87.89,87.89,87.86,87.885,216400000.0
2009-05-27 07:02:00,87.88,87.89,87.875,87.885,273400000.0
2009-05-27 07:03:00,87.885,87.895,87.875,87.875,310800000.0
2009-05-27 07:04:00,87.88,87.905,87.875,87.9,275200000.0
2009-05-27 07:05:00,87.9,87.905,87.895,87.9,207600000.0
2009-05-27 07:06:00,87.895,87.905,87.895,87.895,86200000.0
2009-05-27 07:07:00,87.895,87.9,87.875,87.875,207000000.0
2009-05-27 07:08:00,87.88,87.885,87.87,87.885,32200000.0
2009-05-27 07:09:00,87.885,87.885,87.87,87.88,102800000.0
2009-05-27 07:10:00,87.88,87.885,87.88,87.885,46400000.0
2009-05-27 07:11:00,87.89,87.905,87.87,87.87,175400000.0
2009-05-27 07:12:00,87.87,87.875,87.85,87.865,120600000.0
2009-05-27 07:13:00,87.86,87.895,87.855,87.87,208600000.0
2009-05-27 07:14:00,87.87,87.88,87.865,87.87,202800000.0
2009-05-27 07:15:00,87.87,87.895,87.87,87.875,113800000.0
2009-05-27 07:16:00,87.88,87.88,87.865,87.865,77800000.0
2009-05-27 07:17:00,87.865,87.875,87.82,87.835,279600000.0
2009-05-27 07:18:00,87.835,87.845,87.825,87.84,262800000.0
2009-05-27 07:19:00,87.845,87.85,87.83,87.84,175000000.0
2009-05-27 07:20:00,87.84,87.865,87.835,87.835,220000000.0
2009-05-27 07:21:00,87.835,87.84,87.835,87.84,59200000.0
2009-05-27 07:22:00,87.84,87.85,87.81,87.82,144600000.0
2009-05-27 07:23:00,87.82,87.835,87.82,87.83,59400000.0
2009-05-27 07:24:00,87.83,87.83,87.795,87.805,138600000.0
2009-05-27 07:25:00,87.805,87.83,87.805,87.825,236200000.0
2009-05-27 07:26:00,87.82,87.835,87.82,87.82,97000000.0
2009-05-27 07:27:00,87.815,87.85,87.815,87.85,116600000.0
2009-05-27 07:28:00,87.845,87.85,87.815,87.82,245000000.0
2009-05-27 07:29:00,87.82,87.835,87.795,87.815,230800000.0
2009-05-27 07:30:00,87.81,87.825,87.775,87.775,322000000.0
2009-05-27 07:31:00,87.775,87.78,87.755,87.775,303600000.0
2009-05-27 07:32:00,87.775,87.82,87.775,87.8,241000000.0
2009-05-27 07:33:00,87.795,87.8,87.78,87.79,315800000.0
2009-05-27 07:34:00,87.785,87.785,87.765,87.78,178800000.0
2009-05-27 07:35:00,87.78,87.79,87.765,87.785,304200000.0
2009-05-27 07:36:00,87.785,87.805,87.785,87.79,470200000.0
2009-05-27 07:37:00,87.815,87.82,87.795,87.805,345000000.0
2009-05-27 07:38:00,87.805,87.815,87.79,87.795,281600000.0
2009-05-27 07:39:00,87.795,87.825,87.79,87.81,367200000.0
2009-05-27 07:40:00,87.815,87.825,87.805,87.805,295200000.0
2009-05-27 07:41:00,87.805,87.83,87.795,87.815,381600000.0
2009-05-27 07:42:00,87.82,87.845,87.815,87.835,457600000.0
2009-05-27 07:43:00,87.835,87.86,87.835,87.855,263800000.0
2009-05-27 07:44:00,87.855,87.87,87.845,87.865,182400000.0
2009-05-27 07:45:00,87.865,87.88,87.86,87.865,314800000.0
2009-05-27 07:46:00,87.86,87.87,87.835,87.84,417800000.0
2009-05-27 07:47:00,87.845,87.87,87.835,87.87,461200000.0
2009-05-27 07:48:00,87.87,87.875,87.855,87.86,232400000.0
2009-05-27 07:49:00,87.86,87.88,87.855,87.87,236400000.0
2009-05-27 07:50:00,87.87,87.87,87.855,87.865,88800000.0
2009-05-27 07:51:00,87.865,87.865,87.85,87.855,104200000.0
2009-05-27 07:52:00,87.85,87.855,87.81,87.82,152200000.0
2009-05-27 07:53:00,87.825,87.84,87.81,87.81,202600000.0
2009-05-27 07:54:00,87.815,87.82,87.755,87.765,368600000.0
2009-05-27 07:55:00,87.755,87.765,87.705,87.71,569800000.0
2009-05-27 07:56:00,87.71,87.73,87.7,87.71,396800000.0
2009-05-27 07:57:00,87.73,87.745,87.71,87.74,281800000.0
2009-05-27 07:58:00,87.74,87.745,87.72,87.735,134000000.0
2009-05-27 07:59:00,87.74,87.76,87.735,87.735,289800000.0
2009-05-27 08:00:00,87.73,87.74,87.7,87.72,502200000.0
2009-05-27 08:01:00,87.72,87.735,87.715,87.725,303800000.0
2009-05-27 08:02:00,87.725,87.78,87.72,87.78,457200000.0
2009-05-27 08:03:00,87.775,87.775,87.75,87.755,202000000.0
2009-05-27 08:04:00,87.755,87.76,87.74,87.76,123000000.0
2009-05-27 08:05:00,87.755,87.77,87.725,87.725,359600000.0
2009-05-27 08:06:00,87.725,87.75,87.71,87.72,432600000.0
2009-05-27 08:07:00,87.72,87.725,87.695,87.7,474800000.0
2009-05-27 08:08:00,87.705,87.705,87.675,87.675,427600000.0
2009-05-27 08:09:00,87.675,87.68,87.665,87.675,261400000.0
2009-05-27 08:10:00,87.67,87.705,87.66,87.665,339000000.0
2009-05-27 08:11:00,87.67,87.675,87.665,87.67,167800000.0
2009-05-27 08:12:00,87.67,87.695,87.67,87.68,238800000.0
2009-05-27 08:13:00,87.685,87.69,87.615,87.625,385800000.0
2009-05-27 08:14:00,87.625,87.665,87.615,87.645,498600000.0
2009-05-27 08:15:00,87.635,87.64,87.565,87.59,346600000.0
2009-05-27 08:16:00,87.595,87.63,87.595,87.63,410000000.0
2009-05-27 08:17:00,87.635,87.64,87.615,87.62,271400000.0
2009-05-27 08:18:00,87.625,87.63,87.6,87.625,307600000.0
2009-05-27 08:19:00,87.63,87.665,87.61,87.64,215600000.0
2009-05-27 08:20:00,87.645,87.665,87.64,87.65,102400000.0
2009-05-27 08:21:00,87.65,87.65,87.62,87.63,475800000.0
2009-05-27 08:22:00,87.625,87.65,87.575,87.585,287800000.0
2009-05-27 08:23:00,87.595,87.605,87.585,87.605,353200000.0
2009-05-27 08:24:00,87.605,87.605,87.565,87.57,207200000.0
2009-05-27 08:25:00,87.57,87.57,87.545,87.565,357800000.0
2009-05-27 08:26:00,87.565,87.58,87.56,87.57,269800000.0
2009-05-27 08:27:00,87.565,87.58,87.565,87.575,158800000.0
2009-05-27 08:28:00,87.575,87.575,87.485,87.525,361000000.0
2009-05-27 08:29:00,87.515,87.52,87.485,87.505,297800000.0
2009-05-27 08:30:00,87.495,87.555,87.495,87.535,363600000.0
2009-05-27 08:31:00,87.54,87.56,87.53,87.53,330800000.0
2009-05-27 08:32:00,87.53,87.565,87.53,87.565,455400000.0
2009-05-27 08:33:00,87.565,87.57,87.525,87.54,310400000.0
2009-05-27 08:34:00,87.54,87.575,87.535,87.575,532800000.0
2009-05-27 08:35:00,87.57,87.59,87.555,87.56,500600000.0
2009-05-27 08:36:00,87.565,87.605,87.56,87.6,465400000.0
2009-05-27 08:37:00,87.6,87.62,87.585,87.605,304200000.0
2009-05-27 08:38:00,87.61,87.61,87.54,87.54,529400000.0
2009-05-27 08:39:00,87.54,87.615,87.54,87.605,505200000.0
2009-05-27 08:40:00,87.605,87.62,87.595,87.6,274600000.0
2009-05-27 08:41:00,87.605,87.65,87.6,87.645,331400000.0
2009-05-27 08:42:00,87.645,87.65,87.595,87.63,304600000.0
2009-05-27 08:43:00,87.625,87.63,87.61,87.615,371400000.0
2009-05-27 08:44:00,87.615,87.64,87.61,87.635,259200000.0
2009-05-27 08:45:00,87.655,87.67,87.64,87.67,183100000.0
2009-05-27 08:46:00,87.67,87.67,87.64,87.655,327800000.0
2009-05-27 08:47:00,87.655,87.69,87.655,87.665,290400000.0
2009-05-27 08:48:00,87.65,87.69,87.65,87.685,189400000.0
2009-05-27 08:49:00,87.685,87.69,87.615,87.63,501600003.0
2009-05-27 08:50:00,87.63,87.63,87.555,87.56,484000000.0
2009-05-27 08:51:00,87.565,87.595,87.54,87.545,436000000.0
2009-05-27 08:52:00,87.55,87.55,87.53,87.54,374600000.0
2009-05-27 08:53:00,87.55,87.55,87.485,87.5,307800001.0
2009-05-27 08:54:00,87.5,87.53,87.5,87.53,399000000.0
2009-05-27 08:55:00,87.535,87.545,87.455,87.47,562600000.0
2009-05-27 08:56:00,87.47,87.505,87.46,87.5,660400000.0
2009-05-27 08:57:00,87.5,87.525,87.485,87.485,474600000.0
2009-05-27 08:58:00,87.49,87.52,87.485,87.52,389200000.0
2009-05-27 08:59:00,87.52,87.56,87.52,87.54,248200000.0
2009-05-27 09:00:00,87.54,87.585,87.54,87.57,468800000.0
2009-05-27 09:01:00,87.57,87.58,87.525,87.55,328800000.0
2009-05-27 09:02:00,87.555,87.635,87.555,87.625,531600000.0
2009-05-27 09:03:00,87.625,87.66,87.58,87.59,406200000.0
2009-05-27 09:04:00,87.59,87.645,87.585,87.635,513800000.0
2009-05-27 09:05:00,87.635,87.64,87.585,87.615,354400000.0
2009-05-27 09:06:00,87.615,87.67,87.615,87.67,412600000.0
2009-05-27 09:07:00,87.68,87.705,87.68,87.705,259200000.0
2009-05-27 09:08:00,87.705,87.725,87.7,87.71,343600000.0
2009-05-27 09:09:00,87.71,87.745,87.705,87.73,524000000.0
2009-05-27 09:10:00,87.73,87.73,87.67,87.685,707600000.0
2009-05-27 09:11:00,87.685,87.72,87.68,87.705,325200000.0
2009-05-27 09:12:00,87.705,87.72,87.685,87.715,531400000.0
2009-05-27 09:13:00,87.715,87.76,87.715,87.755,339600000.0
2009-05-27 09:14:00,87.755,87.77,87.72,87.74,575600000.0
2009-05-27 09:15:00,87.74,87.78,87.73,87.755,417000000.0
2009-05-27 09:16:00,87.755,87.785,87.75,87.77,373800000.0
2009-05-27 09:17:00,87.77,87.815,87.76,87.795,539600000.0
2009-05-27 09:18:00,87.79,87.9,87.79,87.885,602800000.0
2009-05-27 09:19:00,87.89,87.89,87.855,87.865,521400000.0
2009-05-27 09:20:00,87.865,87.875,87.79,87.83,485600000.0
2009-05-27 09:21:00,87.84,87.84,87.795,87.8,414600000.0
2009-05-27 09:22:00,87.8,87.815,87.79,87.805,231400000.0
2009-05-27 09:23:00,87.805,87.815,87.79,87.805,259600000.0
2009-05-27 09:24:00,87.81,87.82,87.805,87.805,195600000.0
2009-05-27 09:25:00,87.805,87.81,87.795,87.8,282000000.0
2009-05-27 09:26:00,87.8,87.805,87.795,87.795,249600000.0
2009-05-27 09:27:00,87.795,87.795,87.75,87.755,576800001.0
2009-05-27 09:28:00,87.755,87.775,87.745,87.77,469800000.0
2009-05-27 09:29:00,87.77,87.78,87.76,87.765,340200000.0
2009-05-27 09:30:00,87.765,87.8,87.765,87.785,225800000.0
2009-05-27 09:31:00,87.785,87.875,87.78,87.84,388600000.0
2009-05-27 09:32:00,87.84,87.895,87.825,87.835,622200000.0
2009-05-27 09:33:00,87.835,87.855,87.825,87.845,366000000.0
2009-05-27 09:34:00,87.845,87.875,87.845,87.855,690800000.0
2009-05-27 09:35:00,87.855,87.865,87.82,87.85,375200000.0
2009-05-27 09:36:00,87.85,87.855,87.79,87.8,376400000.0
2009-05-27 09:37:00,87.795,87.83,87.795,87.82,505800000.0
2009-05-27 09:38:00,87.82,87.82,87.79,87.795,324800000.0
2009-05-27 09:39:00,87.8,87.8,87.785,87.785,151800000.0
2009-05-27 09:40:00,87.79,87.795,87.785,87.79,120000000.0
2009-05-27 09:41:00,87.795,87.825,87.795,87.82,264400000.0
2009-05-27 09:42:00,87.815,87.82,87.8,87.815,255200000.0
2009-05-27 09:43:00,87.815,87.83,87.815,87.82,289600000.0
2009-05-27 09:44:00,87.82,87.825,87.81,87.82,283800000.0
2009-05-27 09:45:00,87.82,87.845,87.81,87.83,230400000.0
2009-05-27 09:46:00,87.83,87.845,87.82,87.845,387200000.0
2009-05-27 09:47:00,87.85,87.855,87.815,87.82,423400000.0
2009-05-27 09:48:00,87.83,87.855,87.825,87.855,476200000.0
2009-05-27 09:49:00,87.855,87.9,87.85,87.88,422000000.0
2009-05-27 09:50:00,87.88,87.91,87.845,87.9,542100000.0
2009-05-27 09:51:00,87.905,87.905,87.87,87.885,268000000.0
2009-05-27 09:52:00,87.885,87.895,87.87,87.885,589200000.0
2009-05-27 09:53:00,87.89,87.91,87.86,87.865,489200000.0
2009-05-27 09:54:00,87.86,87.86,87.8,87.825,403600000.0
2009-05-27 09:55:00,87.825,87.835,87.81,87.815,637800000.0
2009-05-27 09:56:00,87.815,87.825,87.805,87.82,266800000.0
2009-05-27 09:57:00,87.825,87.86,87.82,87.85,155400000.0
2009-05-27 09:58:00,87.85,87.855,87.785,87.8,497400000.0
2009-05-27 09:59:00,87.79,87.87,87.79,87.86,329000000.0
2009-05-27 10:00:00,87.86,87.885,87.855,87.88,460600000.0
2009-05-27 10:01:00,87.87,87.88,87.8,87.8,489000000.0
2009-05-27 10:02:00,87.8,87.83,87.795,87.8,531800000.0
2009-05-27 10:03:00,87.8,87.81,87.785,87.805,466400000.0
2009-05-27 10:04:00,87.805,87.86,87.795,87.855,403400000.0
2009-05-27 10:05:00,87.855,87.865,87.835,87.835,222000000.0
2009-05-27 10:06:00,87.835,87.865,87.83,87.855,366400000.0
2009-05-27 10:07:00,87.855,87.925,87.855,87.89,530200000.0
2009-05-27 10:08:00,87.895,87.945,87.88,87.93,544000000.0
2009-05-27 10:09:00,87.935,87.97,87.92,87.955,312600000.0
2009-05-27 10:10:00,87.955,87.99,87.935,87.96,568000000.0
2009-05-27 10:11:00,87.96,87.96,87.885,87.89,709000000.0
2009-05-27 10:12:00,87.885,87.9,87.875,87.88,307000000.0
2009-05-27 10:13:00,87.88,87.885,87.865,87.88,307200000.0
2009-05-27 10:14:00,87.87,87.965,87.87,87.955,450800000.0
2009-05-27 10:15:00,87.96,87.96,87.9,87.92,342400000.0
2009-05-27 10:16:00,87.905,87.91,87.86,87.87,323800000.0
2009-05-27 10:17:00,87.855,87.895,87.855,87.88,316000000.0
2009-05-27 10:18:00,87.88,87.93,87.855,87.93,234000000.0
2009-05-27 10:19:00,87.915,87.93,87.915,87.925,141200000.0
2009-05-27 10:20:00,87.885,87.89,87.865,87.885,250800000.0
2009-05-27 10:21:00,87.885,87.92,87.885,87.915,197800000.0
2009-05-27 10:22:00,87.915,87.935,87.9,87.925,245800000.0
2009-05-27 10:23:00,87.925,87.93,87.905,87.915,322000000.0
2009-05-27 10:24:00,87.915,87.935,87.9,87.925,404400000.0
2009-05-27 10:25:00,87.925,87.955,87.925,87.925,312800000.0
2009-05-27 10:26:00,87.94,87.965,87.94,87.945,208600000.0
2009-05-27 10:27:00,87.945,87.95,87.935,87.945,247200000.0
2009-05-27 10:28:00,87.945,87.945,87.9,87.92,370400000.0
2009-05-27 10:29:00,87.92,87.935,87.895,87.895,426600000.0
2009-05-27 10:30:00,87.895,87.93,87.895,87.92,339000000.0
2009-05-27 10:31:00,87.92,87.925,87.895,87.905,332200000.0
2009-05-27 10:32:00,87.905,87.905,87.875,87.895,227600000.0
2009-05-27 10:33:00,87.9,87.905,87.875,87.885,303600000.0
2009-05-27 10:34:00,87.89,87.93,87.885,87.92,446400000.0
2009-05-27 10:35:00,87.92,87.92,87.905,87.905,205400000.0
2009-05-27 10:36:00,87.9,87.935,87.895,87.915,330200000.0
2009-05-27 10:37:00,87.915,87.925,87.875,87.88,340600000.0
2009-05-27 10:38:00,87.88,87.905,87.88,87.895,238200000.0
2009-05-27 10:39:00,87.9,87.92,87.89,87.895,238800000.0
2009-05-27 10:40:00,87.9,87.905,87.875,87.905,404400000.0
2009-05-27 10:41:00,87.92,87.93,87.88,87.91,416200000.0
2009-05-27 10:42:00,87.905,87.945,87.905,87.94,306600000.0
2009-05-27 10:43:00,87.94,87.945,87.905,87.905,317600000.0
2009-05-27 10:44:00,87.905,87.92,87.87,87.88,270200000.0
2009-05-27 10:45:00,87.88,87.9,87.88,87.895,84200000.0
2009-05-27 10:46:00,87.895,87.915,87.885,87.905,233200000.0
2009-05-27 10:47:00,87.905,87.95,87.9,87.935,328400000.0
2009-05-27 10:48:00,87.935,87.97,87.915,87.97,260000000.0
2009-05-27 10:49:00,87.965,87.97,87.945,87.965,341800000.0
2009-05-27 10:50:00,87.965,87.965,87.945,87.95,257400000.0
2009-05-27 10:51:00,87.95,87.985,87.95,87.985,307800000.0
2009-05-27 10:52:00,87.975,87.985,87.965,87.985,295400000.0
2009-05-27 10:53:00,87.99,88.025,87.99,88.015,253400000.0
2009-05-27 10:54:00,88.015,88.02,87.995,88.015,320800000.0
2009-05-27 10:55:00,88.01,88.035,87.995,88.03,291400000.0
2009-05-27 10:56:00,88.04,88.05,88.015,88.02,325800000.0
2009-05-27 10:57:00,88.02,88.065,88.005,88.045,464000000.0
2009-05-27 10:58:00,88.045,88.07,88.02,88.02,544200000.0
2009-05-27 10:59:00,88.025,88.035,88.015,88.02,357600000.0
2009-05-27 11:00:00,88.02,88.02,87.99,88.01,518200000.0
2009-05-27 11:01:00,88.005,88.005,87.99,87.995,209600000.0
2009-05-27 11:02:00,87.995,87.995,87.945,87.945,619600001.0
2009-05-27 11:03:00,87.945,87.945,87.91,87.935,440999999.0
2009-05-27 11:04:00,87.935,87.95,87.915,87.925,628400000.0
2009-05-27 11:05:00,87.93,87.94,87.895,87.9,578000000.0
2009-05-27 11:06:00,87.89,87.9,87.885,87.895,255600000.0
2009-05-27 11:07:00,87.895,87.935,87.895,87.91,225600000.0
2009-05-27 11:08:00,87.915,87.925,87.885,87.915,518000000.0
2009-05-27 11:09:00,87.915,87.945,87.895,87.925,402600000.0
2009-05-27 11:10:00,87.925,87.93,87.91,87.92,312400000.0
2009-05-27 11:11:00,87.92,87.94,87.915,87.925,235200000.0
2009-05-27 11:12:00,87.925,87.95,87.905,87.94,545200000.0
2009-05-27 11:13:00,87.94,87.95,87.935,87.945,380800000.0
2009-05-27 11:14:00,87.945,87.95,87.915,87.92,347800000.0
2009-05-27 11:15:00,87.915,87.935,87.905,87.905,277800000.0
2009-05-27 11:16:00,87.885,87.95,87.885,87.93,430600000.0
2009-05-27 11:17:00,87.93,87.96,87.925,87.935,302000000.0
2009-05-27 11:18:00,87.935,87.98,87.935,87.95,148200000.0
2009-05-27 11:19:00,87.955,87.955,87.905,87.915,154200000.0
2009-05-27 11:20:00,87.915,87.95,87.915,87.915,462000000.0
2009-05-27 11:21:00,87.92,87.93,87.9,87.905,489000000.0
2009-05-27 11:22:00,87.905,87.915,87.89,87.9,280600000.0
2009-05-27 11:23:00,87.905,87.91,87.875,87.875,214000000.0
2009-05-27 11:24:00,87.875,87.895,87.87,87.875,337400000.0
2009-05-27 11:25:00,87.875,87.895,87.87,87.895,275200000.0
2009-05-27 11:26:00,87.895,87.935,87.895,87.92,220400000.0
2009-05-27 11:27:00,87.92,87.95,87.915,87.95,414800000.0
2009-05-27 11:28:00,87.95,87.96,87.94,87.94,391400000.0
2009-05-27 11:29:00,87.94,87.99,87.94,87.95,364000000.0
2009-05-27 11:30:00,87.945,87.96,87.895,87.915,374000000.0
2009-05-27 11:31:00,87.91,87.935,87.905,87.915,244200000.0
2009-05-27 11:32:00,87.91,87.915,87.895,87.895,303800000.0
2009-05-27 11:33:00,87.885,87.915,87.88,87.9,364600000.0
2009-05-27 11:34:00,87.9,87.925,87.89,87.92,489000000.0
2009-05-27 11:35:00,87.92,87.945,87.9,87.925,295600000.0
2009-05-27 11:36:00,87.925,87.945,87.92,87.92,359800000.0
2009-05-27 11:37:00,87.92,87.94,87.915,87.92,195400000.0
2009-05-27 11:38:00,87.92,87.935,87.905,87.93,266000000.0
2009-05-27 11:39:00,87.93,87.955,87.91,87.91,463800000.0
2009-05-27 11:40:00,87.91,87.96,87.91,87.935,330200000.0
2009-05-27 11:41:00,87.935,87.945,87.915,87.915,313600000.0
2009-05-27 11:42:00,87.92,87.95,87.92,87.94,398800000.0
2009-05-27 11:43:00,87.94,87.955,87.915,87.93,657200000.0
2009-05-27 11:44:00,87.93,87.955,87.91,87.915,396400000.0
2009-05-27 11:45:00,87.91,87.915,87.885,87.9,661600000.0
2009-05-27 11:46:00,87.9,87.925,87.885,87.915,593600000.0
2009-05-27 11:47:00,87.91,87.91,87.895,87.9,465400000.0
2009-05-27 11:48:00,87.9,87.91,87.875,87.875,420000000.0
2009-05-27 11:49:00,87.875,87.9,87.875,87.88,521400000.0
2009-05-27 11:50:00,87.885,87.895,87.865,87.89,562400000.0
2009-05-27 11:51:00,87.89,87.89,87.88,87.88,346800000.0
2009-05-27 11:52:00,87.87,87.875,87.855,87.87,281400000.0
2009-05-27 11:53:00,87.87,87.875,87.86,87.875,326000000.0
2009-05-27 11:54:00,87.865,87.875,87.84,87.85,354400000.0
2009-05-27 11:55:00,87.85,87.87,87.79,87.825,379200000.0
2009-05-27 11:56:00,87.825,87.85,87.81,87.84,454399999.0
2009-05-27 11:57:00,87.83,87.84,87.81,87.82,290200000.0
2009-05-27 11:58:00,87.82,87.845,87.81,87.82,551600000.0
2009-05-27 11:59:00,87.815,87.825,87.765,87.765,361400000.0
2009-05-27 12:00:00,87.765,87.795,87.755,87.795,365600000.0
2009-05-27 12:01:00,87.795,87.81,87.78,87.785,429400000.0
2009-05-27 12:02:00,87.785,87.805,87.765,87.77,422400000.0
2009-05-27 12:03:00,87.77,87.795,87.76,87.77,517600000.0
2009-05-27 12:04:00,87.765,87.785,87.755,87.76,415000000.0
2009-05-27 12:05:00,87.755,87.805,87.73,87.8,281200000.0
2009-05-27 12:06:00,87.795,87.795,87.765,87.78,603800000.0
2009-05-27 12:07:00,87.78,87.785,87.75,87.755,279400000.0
2009-05-27 12:08:00,87.755,87.77,87.755,87.755,321800000.0
2009-05-27 12:09:00,87.755,87.755,87.71,87.73,555400000.0
2009-05-27 12:10:00,87.735,87.745,87.72,87.725,439600000.0
2009-05-27 12:11:00,87.725,87.735,87.72,87.73,337800000.0
2009-05-27 12:12:00,87.73,87.74,87.715,87.735,374600000.0
2009-05-27 12:13:00,87.74,87.74,87.71,87.72,548000000.0
2009-05-27 12:14:00,87.725,87.735,87.72,87.73,317400000.0
2009-05-27 12:15:00,87.73,87.735,87.69,87.695,572400000.0
2009-05-27 12:16:00,87.695,87.695,87.65,87.66,424000000.0
2009-05-27 12:17:00,87.66,87.68,87.65,87.68,304200000.0
2009-05-27 12:18:00,87.68,87.69,87.655,87.67,373200000.0
2009-05-27 12:19:00,87.67,87.675,87.655,87.665,281000000.0
2009-05-27 12:20:00,87.67,87.71,87.665,87.685,392000000.0
2009-05-27 12:21:00,87.685,87.685,87.605,87.615,374400000.0
2009-05-27 12:22:00,87.62,87.645,87.585,87.6,553000000.0
2009-05-27 12:23:00,87.605,87.615,87.585,87.595,358600000.0
2009-05-27 12:24:00,87.595,87.65,87.58,87.645,477800000.0
2009-05-27 12:25:00,87.65,87.665,87.64,87.65,305600000.0
2009-05-27 12:26:00,87.65,87.67,87.59,87.665,500300000.0
2009-05-27 12:27:00,87.66,87.705,87.66,87.705,369400000.0
2009-05-27 12:28:00,87.705,87.725,87.7,87.72,424000000.0
2009-05-27 12:29:00,87.72,87.725,87.71,87.72,326400000.0
2009-05-27 12:30:00,87.715,87.74,87.675,87.725,583600000.0
2009-05-27 12:31:00,87.725,87.74,87.715,87.715,284400000.0
2009-05-27 12:32:00,87.715,87.72,87.675,87.715,405600000.0
2009-05-27 12:33:00,87.705,87.75,87.705,87.74,344200000.0
2009-05-27 12:34:00,87.74,87.74,87.7,87.705,467600000.0
2009-05-27 12:35:00,87.7,87.705,87.68,87.685,394200000.0
2009-05-27 12:36:00,87.69,87.7,87.685,87.695,92800000.0
2009-05-27 12:37:00,87.695,87.725,87.695,87.725,324200000.0
2009-05-27 12:38:00,87.725,87.74,87.71,87.735,392400000.0
2009-05-27 12:39:00,87.73,87.74,87.705,87.73,367000000.0
2009-05-27 12:40:00,87.73,87.73,87.705,87.705,153800000.0
2009-05-27 12:41:00,87.71,87.745,87.705,87.745,341400000.0
2009-05-27 12:42:00,87.745,87.765,87.725,87.735,390600000.0
2009-05-27 12:43:00,87.735,87.735,87.69,87.71,297000000.0
2009-05-27 12:44:00,87.71,87.72,87.69,87.69,220400000.0
2009-05-27 12:45:00,87.69,87.7,87.69,87.695,369400000.0
2009-05-27 12:46:00,87.695,87.76,87.68,87.75,217200000.0
2009-05-27 12:47:00,87.74,87.76,87.735,87.74,158400000.0
2009-05-27 12:48:00,87.74,87.74,87.705,87.73,253000000.0
2009-05-27 12:49:00,87.73,87.77,87.73,87.75,252600000.0
2009-05-27 12:50:00,87.755,87.755,87.72,87.75,264800000.0
2009-05-27 12:51:00,87.75,87.78,87.735,87.76,323400000.0
2009-05-27 12:52:00,87.75,87.755,87.73,87.735,386400000.0
2009-05-27 12:53:00,87.74,87.755,87.725,87.74,233200000.0
2009-05-27 12:54:00,87.74,87.76,87.73,87.745,207600000.0
2009-05-27 12:55:00,87.745,87.765,87.74,87.755,263200000.0
2009-05-27 12:56:00,87.755,87.77,87.75,87.765,180800000.0
2009-05-27 12:57:00,87.765,87.795,87.76,87.765,237400000.0
2009-05-27 12:58:00,87.765,87.765,87.74,87.74,401799999.0
2009-05-27 12:59:00,87.74,87.755,87.715,87.715,399400000.0
2009-05-27 13:00:00,87.72,87.75,87.69,87.725,454600000.0
2009-05-27 13:01:00,87.72,87.74,87.715,87.73,346000000.0
2009-05-27 13:02:00,87.73,87.73,87.71,87.725,261400000.0
2009-05-27 13:03:00,87.725,87.745,87.72,87.74,250600000.0
2009-05-27 13:04:00,87.735,87.735,87.715,87.715,124000000.0
2009-05-27 13:05:00,87.715,87.74,87.7,87.73,328200000.0
2009-05-27 13:06:00,87.735,87.74,87.7,87.72,350000000.0
2009-05-27 13:07:00,87.705,87.71,87.685,87.69,414600000.0
2009-05-27 13:08:00,87.69,87.71,87.69,87.7,272600000.0
2009-05-27 13:09:00,87.7,87.7,87.66,87.66,345400000.0
2009-05-27 13:10:00,87.65,87.715,87.62,87.675,594200000.0
2009-05-27 13:11:00,87.675,87.695,87.645,87.695,369800000.0
2009-05-27 13:12:00,87.695,87.695,87.66,87.665,304400000.0
2009-05-27 13:13:00,87.665,87.68,87.645,87.645,429400000.0
2009-05-27 13:14:00,87.645,87.66,87.645,87.65,268400000.0
2009-05-27 13:15:00,87.65,87.66,87.635,87.655,415000000.0
2009-05-27 13:16:00,87.655,87.655,87.62,87.63,348000000.0
2009-05-27 13:17:00,87.63,87.67,87.595,87.6,453000000.0
2009-05-27 13:18:00,87.605,87.615,87.55,87.55,460800000.0
2009-05-27 13:19:00,87.55,87.62,87.55,87.605,427000000.0
2009-05-27 13:20:00,87.605,87.655,87.6,87.615,510000000.0
2009-05-27 13:21:00,87.615,87.625,87.585,87.59,620400000.0
2009-05-27 13:22:00,87.59,87.615,87.585,87.59,351200000.0
2009-05-27 13:23:00,87.595,87.605,87.58,87.6,180800000.0
2009-05-27 13:24:00,87.6,87.6,87.555,87.555,415000000.0
2009-05-27 13:25:00,87.565,87.585,87.555,87.565,422400000.0
2009-05-27 13:26:00,87.56,87.58,87.55,87.58,305800000.0
2009-05-27 13:27:00,87.585,87.595,87.575,87.595,364800000.0
2009-05-27 13:28:00,87.59,87.61,87.585,87.605,304200000.0
2009-05-27 13:29:00,87.595,87.635,87.59,87.595,299600000.0
2009-05-27 13:30:00,87.6,87.615,87.575,87.59,424000000.0
2009-05-27 13:31:00,87.59,87.645,87.585,87.64,440800000.0
2009-05-27 13:32:00,87.635,87.65,87.63,87.64,524200000.0
2009-05-27 13:33:00,87.645,87.66,87.625,87.63,286600000.0
2009-05-27 13:34:00,87.635,87.66,87.615,87.615,263600000.0
2009-05-27 13:35:00,87.61,87.62,87.6,87.605,240400000.0
2009-05-27 13:36:00,87.605,87.605,87.59,87.59,292400000.0
2009-05-27 13:37:00,87.595,87.61,87.585,87.595,231600000.0
2009-05-27 13:38:00,87.595,87.595,87.54,87.555,328000000.0
2009-05-27 13:39:00,87.54,87.54,87.49,87.5,368400000.0
2009-05-27 13:40:00,87.5,87.52,87.48,87.51,493400000.0
2009-05-27 13:41:00,87.51,87.585,87.51,87.575,414400000.0
2009-05-27 13:42:00,87.575,87.615,87.57,87.59,424800000.0
2009-05-27 13:43:00,87.59,87.595,87.555,87.555,437200000.0
2009-05-27 13:44:00,87.57,87.57,87.54,87.56,354600000.0
2009-05-27 13:45:00,87.565,87.565,87.545,87.555,283600000.0
2009-05-27 13:46:00,87.555,87.595,87.55,87.595,414800000.0
2009-05-27 13:47:00,87.595,87.61,87.59,87.595,232200000.0
2009-05-27 13:48:00,87.595,87.63,87.59,87.61,200600000.0
2009-05-27 13:49:00,87.61,87.62,87.56,87.58,334600000.0
2009-05-27 13:50:00,87.58,87.585,87.545,87.55,263200000.0
2009-05-27 13:51:00,87.55,87.595,87.55,87.585,322400000.0
2009-05-27 13:52:00,87.585,87.59,87.565,87.575,107200000.0
2009-05-27 13:53:00,87.57,87.575,87.525,87.545,260200000.0
2009-05-27 13:54:00,87.545,87.55,87.54,87.545,205800000.0
2009-05-27 13:55:00,87.545,87.555,87.525,87.54,364800000.0
2009-05-27 13:56:00,87.54,87.55,87.505,87.505,190600000.0
2009-05-27 13:57:00,87.5,87.5,87.445,87.46,202500000.0
2009-05-27 13:58:00,87.45,87.48,87.425,87.435,374200000.0
2009-05-27 13:59:00,87.435,87.48,87.43,87.475,357800000.0
2009-05-27 14:00:00,87.475,87.505,87.465,87.5,421600000.0
2009-05-27 14:01:00,87.5,87.51,87.475,87.495,297600000.0
2009-05-27 14:02:00,87.495,87.505,87.48,87.48,493000000.0
2009-05-27 14:03:00,87.48,87.485,87.44,87.445,254000000.0
2009-05-27 14:04:00,87.445,87.49,87.42,87.475,452400000.0
2009-05-27 14:05:00,87.48,87.495,87.445,87.445,317800000.0
2009-05-27 14:06:00,87.45,87.46,87.425,87.43,333200000.0
2009-05-27 14:07:00,87.43,87.48,87.42,87.465,360000000.0
2009-05-27 14:08:00,87.47,87.505,87.47,87.505,278200000.0
2009-05-27 14:09:00,87.5,87.525,87.49,87.505,267800000.0
2009-05-27 14:10:00,87.51,87.52,87.505,87.515,261200000.0
2009-05-27 14:11:00,87.515,87.53,87.49,87.495,332200000.0
2009-05-27 14:12:00,87.495,87.515,87.48,87.495,331200000.0
2009-05-27 14:13:00,87.5,87.52,87.48,87.49,472600000.0
2009-05-27 14:14:00,87.495,87.525,87.48,87.525,431000000.0
2009-05-27 14:15:00,87.53,87.535,87.475,87.495,352800000.0
2009-05-27 14:16:00,87.495,87.525,87.495,87.525,310400000.0
2009-05-27 14:17:00,87.525,87.535,87.515,87.52,210800000.0
2009-05-27 14:18:00,87.52,87.525,87.5,87.515,560400000.0
2009-05-27 14:19:00,87.51,87.56,87.505,87.55,332400000.0
2009-05-27 14:20:00,87.55,87.57,87.55,87.56,265800000.0
2009-05-27 14:21:00,87.56,87.585,87.56,87.58,251600000.0
2009-05-27 14:22:00,87.58,87.585,87.56,87.575,231000000.0
2009-05-27 14:23:00,87.575,87.59,87.525,87.545,228200000.0
2009-05-27 14:24:00,87.54,87.55,87.52,87.525,210600000.0
2009-05-27 14:25:00,87.525,87.535,87.515,87.515,319200000.0
2009-05-27 14:26:00,87.52,87.535,87.505,87.52,310800000.0
2009-05-27 14:27:00,87.52,87.545,87.52,87.545,279000000.0
2009-05-27 14:28:00,87.545,87.59,87.53,87.585,418000000.0
2009-05-27 14:29:00,87.585,87.615,87.585,87.595,278400000.0
2009-05-27 14:30:00,87.595,87.61,87.58,87.58,211000000.0
2009-05-27 14:31:00,87.58,87.625,87.575,87.6,397400000.0
2009-05-27 14:32:00,87.6,87.645,87.6,87.64,211400000.0
2009-05-27 14:33:00,87.645,87.67,87.64,87.66,214800000.0
2009-05-27 14:34:00,87.66,87.66,87.625,87.625,304000000.0
2009-05-27 14:35:00,87.63,87.635,87.61,87.63,321200000.0
2009-05-27 14:36:00,87.635,87.65,87.625,87.645,275600000.0
2009-05-27 14:37:00,87.64,87.67,87.605,87.605,336600000.0
2009-05-27 14:38:00,87.605,87.605,87.56,87.565,406400000.0
2009-05-27 14:39:00,87.565,87.58,87.555,87.575,316400000.0
2009-05-27 14:40:00,87.575,87.595,87.57,87.575,260200000.0
2009-05-27 14:41:00,87.58,87.58,87.49,87.5,405400000.0
2009-05-27 14:42:00,87.5,87.51,87.48,87.49,421600000.0
2009-05-27 14:43:00,87.49,87.59,87.49,87.585,375800000.0
2009-05-27 14:44:00,87.585,87.615,87.575,87.615,274600000.0
2009-05-27 14:45:00,87.615,87.625,87.59,87.605,347000000.0
2009-05-27 14:46:00,87.605,87.62,87.595,87.6,331200000.0
2009-05-27 14:47:00,87.6,87.64,87.595,87.635,397800000.0
2009-05-27 14:48:00,87.635,87.67,87.615,87.66,424800000.0
2009-05-27 14:49:00,87.665,87.685,87.65,87.675,446000000.0
2009-05-27 14:50:00,87.68,87.7,87.645,87.695,518600000.0
2009-05-27 14:51:00,87.685,87.74,87.685,87.7,466400000.0
2009-05-27 14:52:00,87.695,87.695,87.625,87.63,510000000.0
2009-05-27 14:53:00,87.625,87.655,87.615,87.625,366000000.0
2009-05-27 14:54:00,87.625,87.635,87.615,87.625,303800000.0
2009-05-27 14:55:00,87.625,87.64,87.595,87.605,351600000.0
2009-05-27 14:56:00,87.605,87.615,87.585,87.595,101800000.0
2009-05-27 14:57:00,87.595,87.625,87.595,87.625,265600000.0
2009-05-27 14:58:00,87.63,87.64,87.605,87.625,269200000.0
2009-05-27 14:59:00,87.63,87.655,87.625,87.635,242600000.0
2009-05-27 15:00:00,87.63,87.635,87.605,87.62,166400000.0
2009-05-27 15:01:00,87.62,87.625,87.59,87.61,399800000.0
2009-05-27 15:02:00,87.615,87.63,87.595,87.61,262000000.0
2009-05-27 15:03:00,87.61,87.635,87.61,87.615,222400000.0
2009-05-27 15:04:00,87.625,87.625,87.605,87.615,286800000.0
2009-05-27 15:05:00,87.61,87.62,87.545,87.585,291600000.0
2009-05-27 15:06:00,87.585,87.59,87.57,87.59,260000000.0
2009-05-27 15:07:00,87.59,87.59,87.58,87.58,153800000.0
2009-05-27 15:08:00,87.59,87.59,87.51,87.53,324200000.0
2009-05-27 15:09:00,87.53,87.575,87.52,87.575,327600000.0
2009-05-27 15:10:00,87.575,87.59,87.545,87.575,209600000.0
2009-05-27 15:11:00,87.575,87.58,87.555,87.56,333800000.0
2009-05-27 15:12:00,87.555,87.59,87.54,87.59,347200000.0
2009-05-27 15:13:00,87.58,87.59,87.555,87.555,252200000.0
2009-05-27 15:14:00,87.55,87.58,87.545,87.575,350800000.0
2009-05-27 15:15:00,87.57,87.605,87.57,87.585,276600000.0
2009-05-27 15:16:00,87.585,87.585,87.545,87.565,324600000.0
2009-05-27 15:17:00,87.57,87.585,87.555,87.58,218800000.0
2009-05-27 15:18:00,87.58,87.62,87.58,87.61,126000000.0
2009-05-27 15:19:00,87.61,87.645,87.6,87.64,277400000.0
2009-05-27 15:20:00,87.635,87.67,87.635,87.66,285600000.0
2009-05-27 15:21:00,87.66,87.71,87.635,87.68,368800000.0
2009-05-27 15:22:00,87.68,87.695,87.65,87.685,302800000.0
2009-05-27 15:23:00,87.68,87.69,87.58,87.605,514800000.0
2009-05-27 15:24:00,87.6,87.615,87.57,87.59,246400000.0
2009-05-27 15:25:00,87.59,87.63,87.54,87.54,547000000.0
2009-05-27 15:26:00,87.54,87.57,87.495,87.545,429200000.0
2009-05-27 15:27:00,87.55,87.585,87.5,87.58,251800000.0
2009-05-27 15:28:00,87.585,87.605,87.565,87.6,265000000.0
2009-05-27 15:29:00,87.6,87.685,87.59,87.675,249400000.0
2009-05-27 15:30:00,87.68,87.68,87.615,87.655,439200000.0
2009-05-27 15:31:00,87.655,87.68,87.62,87.66,419000000.0
2009-05-27 15:32:00,87.66,87.665,87.62,87.62,410600000.0
2009-05-27 15:33:00,87.625,87.63,87.565,87.575,331800000.0
2009-05-27 15:34:00,87.585,87.605,87.56,87.565,282600000.0
2009-05-27 15:35:00,87.565,87.575,87.525,87.54,389600000.0
2009-05-27 15:36:00,87.54,87.545,87.515,87.535,540400000.0
2009-05-27 15:37:00,87.535,87.575,87.53,87.57,375400000.0
2009-05-27 15:38:00,87.575,87.58,87.525,87.57,394400000.0
2009-05-27 15:39:00,87.565,87.565,87.515,87.54,511200000.0
2009-05-27 15:40:00,87.54,87.555,87.52,87.52,393600000.0
2009-05-27 15:41:00,87.52,87.52,87.48,87.5,444000000.0
2009-05-27 15:42:00,87.495,87.495,87.46,87.465,376600000.0
2009-05-27 15:43:00,87.465,87.535,87.465,87.53,380800000.0
2009-05-27 15:44:00,87.53,87.57,87.52,87.535,354600000.0
2009-05-27 15:45:00,87.535,87.535,87.49,87.495,294000000.0
2009-05-27 15:46:00,87.495,87.505,87.47,87.505,498200000.0
2009-05-27 15:47:00,87.505,87.52,87.485,87.505,354400000.0
2009-05-27 15:48:00,87.505,87.55,87.495,87.53,274400000.0
2009-05-27 15:49:00,87.53,87.575,87.525,87.55,533400000.0
2009-05-27 15:50:00,87.55,87.58,87.55,87.565,329800000.0
2009-05-27 15:51:00,87.565,87.585,87.55,87.58,240800000.0
2009-05-27 15:52:00,87.58,87.595,87.57,87.585,231400000.0
2009-05-27 15:53:00,87.59,87.59,87.54,87.56,365600000.0
2009-05-27 15:54:00,87.56,87.57,87.53,87.53,289600000.0
2009-05-27 15:55:00,87.53,87.59,87.53,87.575,303600000.0
2009-05-27 15:56:00,87.58,87.595,87.56,87.595,260400000.0
2009-05-27 15:57:00,87.59,87.615,87.57,87.59,393400000.0
2009-05-27 15:58:00,87.585,87.625,87.585,87.625,269400000.0
2009-05-27 15:59:00,87.645,87.67,87.595,87.64,336600000.0
2009-05-27 16:00:00,87.64,87.7,87.62,87.62,506800000.0
2009-05-27 16:01:00,87.615,87.615,87.56,87.56,649000000.0
2009-05-27 16:02:00,87.555,87.6,87.45,87.45,708800000.0
2009-05-27 16:03:00,87.45,87.5,87.43,87.48,427600000.0
2009-05-27 16:04:00,87.48,87.485,87.405,87.41,435200000.0
2009-05-27 16:05:00,87.41,87.43,87.36,87.385,455200001.0
2009-05-27 16:06:00,87.385,87.425,87.35,87.35,384800000.0
2009-05-27 16:07:00,87.355,87.43,87.355,87.405,366800000.0
2009-05-27 16:08:00,87.39,87.475,87.39,87.455,314600000.0
2009-05-27 16:09:00,87.455,87.505,87.425,87.455,350400000.0
2009-05-27 16:10:00,87.455,87.485,87.42,87.435,342800000.0
2009-05-27 16:11:00,87.435,87.48,87.43,87.46,373400000.0
2009-05-27 16:12:00,87.46,87.53,87.455,87.515,324400000.0
2009-05-27 16:13:00,87.505,87.515,87.48,87.485,328800000.0
2009-05-27 16:14:00,87.48,87.495,87.46,87.465,328600000.0
2009-05-27 16:15:00,87.465,87.475,87.43,87.47,529000000.0
2009-05-27 16:16:00,87.47,87.505,87.46,87.495,469800000.0
2009-05-27 16:17:00,87.495,87.545,87.46,87.47,451600000.0
2009-05-27 16:18:00,87.475,87.515,87.465,87.495,517200000.0
2009-05-27 16:19:00,87.495,87.525,87.45,87.47,458000000.0
2009-05-27 16:20:00,87.47,87.47,87.41,87.415,562600000.0
2009-05-27 16:21:00,87.415,87.455,87.415,87.415,665800000.0
2009-05-27 16:22:00,87.415,87.455,87.375,87.425,323000000.0
2009-05-27 16:23:00,87.435,87.45,87.415,87.42,285600000.0
2009-05-27 16:24:00,87.425,87.51,87.42,87.51,308600000.0
2009-05-27 16:25:00,87.505,87.51,87.47,87.485,343200000.0
2009-05-27 16:26:00,87.485,87.525,87.485,87.505,317600000.0
2009-05-27 16:27:00,87.505,87.525,87.485,87.5,324600000.0
2009-05-27 16:28:00,87.5,87.545,87.465,87.5,621800000.0
2009-05-27 16:29:00,87.5,87.55,87.475,87.5,586000000.0
2009-05-27 16:30:00,87.5,87.52,87.47,87.48,475000000.0
2009-05-27 16:31:00,87.475,87.485,87.445,87.45,501399999.0
2009-05-27 16:32:00,87.455,87.465,87.42,87.45,429200000.0
2009-05-27 16:33:00,87.45,87.52,87.44,87.5,512600000.0
2009-05-27 16:34:00,87.49,87.515,87.475,87.5,402200000.0
2009-05-27 16:35:00,87.495,87.505,87.45,87.49,213600000.0
2009-05-27 16:36:00,87.48,87.555,87.475,87.535,341800000.0
2009-05-27 16:37:00,87.53,87.56,87.53,87.555,323400000.0
2009-05-27 16:38:00,87.55,87.56,87.505,87.53,324000001.0
2009-05-27 16:39:00,87.53,87.55,87.525,87.525,292600000.0
2009-05-27 16:40:00,87.53,87.555,87.52,87.555,202600000.0
2009-05-27 16:41:00,87.55,87.55,87.51,87.51,257400000.0
2009-05-27 16:42:00,87.51,87.515,87.48,87.495,269000000.0
2009-05-27 16:43:00,87.495,87.51,87.46,87.48,219600000.0
2009-05-27 16:44:00,87.48,87.48,87.43,87.435,258200000.0
2009-05-27 16:45:00,87.43,87.475,87.425,87.45,399800000.0
2009-05-27 16:46:00,87.45,87.475,87.45,87.46,312600000.0
2009-05-27 16:47:00,87.45,87.5,87.45,87.465,557600000.0
2009-05-27 16:48:00,87.465,87.48,87.44,87.44,492400000.0
2009-05-27 16:49:00,87.435,87.48,87.43,87.45,521400000.0
2009-05-27 16:50:00,87.45,87.47,87.435,87.46,388200000.0
2009-05-27 16:51:00,87.46,87.5,87.46,87.5,376400000.0
2009-05-27 16:52:00,87.51,87.55,87.495,87.535,430200000.0
2009-05-27 16:53:00,87.53,87.57,87.52,87.57,464200000.0
2009-05-27 16:54:00,87.575,87.575,87.54,87.55,321000000.0
2009-05-27 16:55:00,87.58,87.59,87.56,87.57,558200000.0
2009-05-27 16:56:00,87.57,87.59,87.555,87.565,331400000.0
2009-05-27 16:57:00,87.555,87.59,87.55,87.565,370400000.0
2009-05-27 16:58:00,87.565,87.58,87.555,87.555,597400000.0
2009-05-27 16:59:00,87.555,87.625,87.555,87.585,479000000.0
2009-05-27 17:00:00,87.585,87.59,87.55,87.56,487200000.0
2009-05-27 17:01:00,87.55,87.575,87.51,87.515,407600000.0
2009-05-27 17:02:00,87.515,87.53,87.48,87.48,370800000.0
2009-05-27 17:03:00,87.485,87.5,87.445,87.45,493800000.0
2009-05-27 17:04:00,87.45,87.46,87.39,87.415,459400000.0
2009-05-27 17:05:00,87.415,87.45,87.39,87.425,505400000.0
2009-05-27 17:06:00,87.425,87.44,87.38,87.43,552400000.0
2009-05-27 17:07:00,87.43,87.435,87.405,87.415,522600000.0
2009-05-27 17:08:00,87.415,87.475,87.415,87.465,644800000.0
2009-05-27 17:09:00,87.47,87.51,87.455,87.5,433600000.0
2009-05-27 17:10:00,87.5,87.515,87.485,87.495,475800000.0
2009-05-27 17:11:00,87.495,87.53,87.455,87.505,561500000.0
2009-05-27 17:12:00,87.505,87.51,87.45,87.45,546400000.0
2009-05-27 17:13:00,87.45,87.495,87.44,87.47,433600000.0
2009-05-27 17:14:00,87.475,87.525,87.44,87.52,226200000.0
2009-05-27 17:15:00,87.515,87.52,87.475,87.475,187800000.0
2009-05-27 17:16:00,87.465,87.48,87.43,87.445,181200000.0
2009-05-27 17:17:00,87.445,87.465,87.42,87.44,250800000.0
2009-05-27 17:18:00,87.44,87.475,87.435,87.47,489000000.0
2009-05-27 17:19:00,87.47,87.47,87.425,87.45,186000000.0
2009-05-27 17:20:00,87.45,87.48,87.435,87.48,208200000.0
2009-05-27 17:21:00,87.475,87.475,87.415,87.455,400400000.0
2009-05-27 17:22:00,87.455,87.475,87.43,87.475,475400000.0
2009-05-27 17:23:00,87.48,87.525,87.46,87.48,496200000.0
2009-05-27 17:24:00,87.48,87.54,87.48,87.51,306400000.0
2009-05-27 17:25:00,87.515,87.565,87.51,87.55,210600000.0
2009-05-27 17:26:00,87.555,87.58,87.52,87.56,231000000.0
2009-05-27 17:27:00,87.56,87.57,87.545,87.56,234000000.0
2009-05-27 17:28:00,87.56,87.6,87.53,87.535,238000000.0
2009-05-27 17:29:00,87.535,87.55,87.495,87.505,270200000.0
2009-05-27 17:30:00,87.505,87.52,87.48,87.485,217600000.0
2009-05-27 17:31:00,87.485,87.52,87.475,87.52,141000000.0
2009-05-27 17:32:00,87.515,87.555,87.495,87.535,273000000.0
2009-05-27 17:33:00,87.535,87.565,87.51,87.56,211400000.0
2009-05-27 17:34:00,87.56,87.565,87.515,87.545,143400000.0
2009-05-27 17:35:00,87.545,87.58,87.545,87.555,322199999.0
2009-05-27 17:36:00,87.555,87.575,87.545,87.55,346599999.0
2009-05-27 17:37:00,87.55,87.59,87.55,87.58,325400000.0
2009-05-27 17:38:00,87.575,87.6,87.545,87.57,356000000.0
2009-05-27 17:39:00,87.57,87.61,87.565,87.565,327600000.0
2009-05-27 17:40:00,87.56,87.575,87.54,87.545,370000000.0
2009-05-27 17:41:00,87.55,87.55,87.505,87.51,425600000.0
2009-05-27 17:42:00,87.51,87.53,87.47,87.51,640000000.0
2009-05-27 17:43:00,87.505,87.515,87.475,87.515,409400000.0
2009-05-27 17:44:00,87.515,87.525,87.505,87.515,276800000.0
2009-05-27 17:45:00,87.515,87.525,87.505,87.515,226000000.0
2009-05-27 17:46:00,87.515,87.515,87.47,87.47,247000000.0
2009-05-27 17:47:00,87.47,87.485,87.465,87.47,272600000.0
2009-05-27 17:48:00,87.47,87.485,87.445,87.47,341000000.0
2009-05-27 17:49:00,87.475,87.485,87.46,87.48,341400000.0
2009-05-27 17:50:00,87.48,87.58,87.48,87.575,283200000.0
2009-05-27 17:51:00,87.58,87.595,87.54,87.54,320800000.0
2009-05-27 17:52:00,87.54,87.54,87.465,87.465,510800000.0
2009-05-27 17:53:00,87.455,87.485,87.455,87.47,268800000.0
2009-05-27 17:54:00,87.475,87.485,87.36,87.38,340800000.0
2009-05-27 17:55:00,87.38,87.395,87.345,87.39,495800000.0
2009-05-27 17:56:00,87.39,87.41,87.38,87.38,467600000.0
2009-05-27 17:57:00,87.415,87.425,87.41,87.425,164400000.0
2009-05-27 17:58:00,87.43,87.435,87.41,87.41,251000000.0
2009-05-27 17:59:00,87.41,87.46,87.4,87.455,435800000.0
2009-05-27 18:00:00,87.455,87.545,87.455,87.515,377800000.0
2009-05-27 18:01:00,87.515,87.525,87.48,87.51,415400001.0
2009-05-27 18:02:00,87.51,87.535,87.495,87.495,370800001.0
2009-05-27 18:03:00,87.49,87.54,87.49,87.53,272800000.0
2009-05-27 18:04:00,87.535,87.565,87.52,87.535,476200000.0
2009-05-27 18:05:00,87.535,87.57,87.525,87.535,389600000.0
2009-05-27 18:06:00,87.535,87.56,87.515,87.535,363000000.0
2009-05-27 18:07:00,87.53,87.575,87.52,87.575,328200000.0
2009-05-27 18:08:00,87.575,87.585,87.56,87.56,244000000.0
2009-05-27 18:09:00,87.56,87.585,87.535,87.555,375200000.0
2009-05-27 18:10:00,87.555,87.575,87.54,87.545,127600000.0
2009-05-27 18:11:00,87.545,87.57,87.535,87.545,112800000.0
2009-05-27 18:12:00,87.54,87.56,87.53,87.56,122400000.0
2009-05-27 18:13:00,87.56,87.585,87.55,87.56,165000000.0
2009-05-27 18:14:00,87.56,87.585,87.53,87.555,342400000.0
2009-05-27 18:15:00,87.565,87.575,87.545,87.56,355600000.0
2009-05-27 18:16:00,87.565,87.57,87.52,87.545,244400000.0
2009-05-27 18:17:00,87.545,87.585,87.525,87.55,337800000.0
2009-05-27 18:18:00,87.56,87.605,87.56,87.605,391800000.0
2009-05-27 18:19:00,87.605,87.605,87.585,87.6,171000000.0
2009-05-27 18:20:00,87.595,87.595,87.58,87.585,160600000.0
2009-05-27 18:21:00,87.59,87.605,87.58,87.605,113200000.0
2009-05-27 18:22:00,87.61,87.61,87.575,87.58,205800000.0
2009-05-27 18:23:00,87.58,87.605,87.57,87.59,170800000.0
2009-05-27 18:24:00,87.595,87.615,87.58,87.6,178600000.0
2009-05-27 18:25:00,87.6,87.615,87.595,87.6,271500000.0
2009-05-27 18:26:00,87.605,87.625,87.6,87.61,343600000.0
2009-05-27 18:27:00,87.61,87.625,87.585,87.605,398700000.0
2009-05-27 18:28:00,87.6,87.62,87.585,87.585,241200000.0
2009-05-27 18:29:00,87.58,87.59,87.57,87.585,153800000.0
2009-05-27 18:30:00,87.585,87.61,87.575,87.58,193400000.0
2009-05-27 18:31:00,87.58,87.585,87.545,87.545,233800000.0
2009-05-27 18:32:00,87.545,87.55,87.525,87.54,218200000.0
2009-05-27 18:33:00,87.54,87.545,87.535,87.545,105400000.0
2009-05-27 18:34:00,87.545,87.565,87.525,87.545,355000000.0
2009-05-27 18:35:00,87.535,87.555,87.53,87.53,552200000.0
2009-05-27 18:36:00,87.53,87.59,87.53,87.56,269800000.0
2009-05-27 18:37:00,87.565,87.585,87.565,87.575,234800000.0
2009-05-27 18:38:00,87.575,87.575,87.5,87.5,355800000.0
2009-05-27 18:39:00,87.5,87.52,87.48,87.5,368800000.0
2009-05-27 18:40:00,87.505,87.505,87.47,87.47,222600000.0
2009-05-27 18:41:00,87.475,87.49,87.465,87.47,278800000.0
2009-05-27 18:42:00,87.47,87.48,87.44,87.445,113000000.0
2009-05-27 18:43:00,87.46,87.48,87.44,87.445,198600000.0
2009-05-27 18:44:00,87.44,87.465,87.44,87.465,200200000.0
2009-05-27 18:45:00,87.465,87.48,87.46,87.47,181600000.0
2009-05-27 18:46:00,87.47,87.49,87.45,87.49,278600000.0
2009-05-27 18:47:00,87.485,87.5,87.47,87.485,218200000.0
2009-05-27 18:48:00,87.49,87.515,87.48,87.515,255200000.0
2009-05-27 18:49:00,87.515,87.515,87.495,87.5,218000000.0
2009-05-27 18:50:00,87.5,87.54,87.495,87.535,223000000.0
2009-05-27 18:51:00,87.54,87.56,87.525,87.525,338600000.0
2009-05-27 18:52:00,87.525,87.545,87.505,87.54,167200000.0
2009-05-27 18:53:00,87.54,87.54,87.51,87.52,88200000.0
2009-05-27 18:54:00,87.52,87.52,87.485,87.485,285400000.0
2009-05-27 18:55:00,87.485,87.49,87.45,87.46,257600000.0
2009-05-27 18:56:00,87.46,87.475,87.455,87.455,306000000.0
2009-05-27 18:57:00,87.455,87.46,87.415,87.43,368200000.0
2009-05-27 18:58:00,87.44,87.48,87.435,87.46,252800000.0
2009-05-27 18:59:00,87.46,87.46,87.43,87.435,186000000.0
2009-05-27 19:00:00,87.43,87.46,87.42,87.425,345600000.0
2009-05-27 19:01:00,87.425,87.48,87.425,87.475,320000000.0
2009-05-27 19:02:00,87.475,87.535,87.46,87.5,379200000.0
2009-05-27 19:03:00,87.495,87.53,87.485,87.525,328600000.0
2009-05-27 19:04:00,87.525,87.525,87.465,87.475,320000000.0
2009-05-27 19:05:00,87.475,87.495,87.455,87.47,255000000.0
2009-05-27 19:06:00,87.47,87.505,87.47,87.5,131000000.0
2009-05-27 19:07:00,87.505,87.505,87.47,87.49,245200000.0
2009-05-27 19:08:00,87.49,87.515,87.47,87.485,407200000.0
2009-05-27 19:09:00,87.485,87.485,87.44,87.45,369400000.0
2009-05-27 19:10:00,87.45,87.475,87.425,87.47,212000000.0
2009-05-27 19:11:00,87.475,87.475,87.44,87.45,318800000.0
2009-05-27 19:12:00,87.45,87.45,87.43,87.44,190000000.0
2009-05-27 19:13:00,87.44,87.46,87.435,87.45,161400000.0
2009-05-27 19:14:00,87.455,87.475,87.455,87.47,197200000.0
2009-05-27 19:15:00,87.475,87.475,87.46,87.475,381400000.0
2009-05-27 19:16:00,87.485,87.545,87.475,87.545,347800000.0
2009-05-27 19:17:00,87.545,87.55,87.51,87.545,289000000.0
2009-05-27 19:18:00,87.545,87.565,87.535,87.56,246400000.0
2009-05-27 19:19:00,87.57,87.585,87.535,87.535,154200000.0
2009-05-27 19:20:00,87.525,87.56,87.51,87.53,167600000.0
2009-05-27 19:21:00,87.53,87.57,87.53,87.565,101400000.0
2009-05-27 19:22:00,87.565,87.565,87.53,87.54,220800000.0
2009-05-27 19:23:00,87.54,87.555,87.52,87.55,211600000.0
2009-05-27 19:24:00,87.55,87.565,87.55,87.56,129000000.0
2009-05-27 19:25:00,87.555,87.555,87.52,87.535,77600000.0
2009-05-27 19:26:00,87.53,87.535,87.525,87.53,124800000.0
2009-05-27 19:27:00,87.525,87.535,87.525,87.53,44400000.0
2009-05-27 19:28:00,87.525,87.535,87.52,87.535,67800000.0
2009-05-27 19:29:00,87.53,87.535,87.515,87.525,140000000.0
2009-05-27 19:30:00,87.525,87.545,87.5,87.505,190000000.0
2009-05-27 19:31:00,87.5,87.51,87.475,87.505,60600000.0
2009-05-27 19:32:00,87.505,87.525,87.505,87.52,71400000.0
2009-05-27 19:33:00,87.52,87.53,87.495,87.495,48400000.0
2009-05-27 19:34:00,87.495,87.51,87.455,87.455,196000000.0
2009-05-27 19:35:00,87.455,87.465,87.34,87.34,301400000.0
2009-05-27 19:36:00,87.34,87.4,87.34,87.395,188000000.0
2009-05-27 19:37:00,87.395,87.4,87.365,87.395,154200000.0
2009-05-27 19:38:00,87.385,87.415,87.38,87.38,222400000.0
2009-05-27 19:39:00,87.385,87.43,87.385,87.43,108600000.0
2009-05-27 19:40:00,87.425,87.425,87.38,87.385,113400000.0
2009-05-27 19:41:00,87.4,87.415,87.39,87.395,141600000.0
2009-05-27 19:42:00,87.395,87.425,87.395,87.42,89400000.0
2009-05-27 19:43:00,87.415,87.455,87.415,87.455,90000000.0
2009-05-27 19:44:00,87.455,87.47,87.455,87.46,72000000.0
2009-05-27 19:45:00,87.45,87.47,87.44,87.465,108000000.0
2009-05-27 19:46:00,87.46,87.475,87.435,87.445,177200000.0
2009-05-27 19:47:00,87.45,87.5,87.45,87.46,154000000.0
2009-05-27 19:48:00,87.46,87.475,87.44,87.47,138000000.0
2009-05-27 19:49:00,87.47,87.49,87.42,87.42,150000000.0
2009-05-27 19:50:00,87.415,87.455,87.4,87.43,233600000.0
2009-05-27 19:51:00,87.43,87.47,87.42,87.45,204000000.0
2009-05-27 19:52:00,87.455,87.49,87.445,87.475,228000000.0
2009-05-27 19:53:00,87.475,87.53,87.465,87.505,169800000.0
2009-05-27 19:54:00,87.505,87.52,87.5,87.51,144000000.0
2009-05-27 19:55:00,87.505,87.53,87.46,87.475,140400000.0
2009-05-27 19:56:00,87.475,87.54,87.465,87.525,193800000.0
2009-05-27 19:57:00,87.525,87.625,87.525,87.61,212000000.0
2009-05-27 19:58:00,87.595,87.62,87.585,87.605,285800000.0
2009-05-27 19:59:00,87.605,87.61,87.565,87.595,213300000.0
2009-05-27 20:00:00,87.595,87.615,87.545,87.555,232800000.0
2009-05-27 20:01:00,87.56,87.595,87.555,87.585,460200000.0
2009-05-27 20:02:00,87.585,87.605,87.58,87.59,243200000.0
2009-05-27 20:03:00,87.6,87.61,87.58,87.59,308200000.0
2009-05-27 20:04:00,87.6,87.6,87.535,87.535,369800000.0
2009-05-27 20:05:00,87.535,87.56,87.53,87.555,521400000.0
2009-05-27 20:06:00,87.55,87.555,87.505,87.525,434000000.0
2009-05-27 20:07:00,87.53,87.54,87.52,87.53,263600000.0
2009-05-27 20:08:00,87.525,87.59,87.505,87.59,506400000.0
2009-05-27 20:09:00,87.58,87.58,87.55,87.565,391800000.0
2009-05-27 20:10:00,87.565,87.59,87.56,87.575,322400000.0
2009-05-27 20:11:00,87.575,87.63,87.565,87.62,597000000.0
2009-05-27 20:12:00,87.62,87.64,87.595,87.615,420800000.0
2009-05-27 20:13:00,87.615,87.64,87.605,87.63,344800000.0
2009-05-27 20:14:00,87.63,87.645,87.615,87.63,485800000.0
2009-05-27 20:15:00,87.62,87.625,87.59,87.605,386400000.0
2009-05-27 20:16:00,87.6,87.63,87.59,87.61,213400000.0
2009-05-27 20:17:00,87.61,87.64,87.605,87.64,246600000.0
2009-05-27 20:18:00,87.64,87.66,87.625,87.65,314000000.0
2009-05-27 20:19:00,87.65,87.7,87.64,87.7,273600000.0
2009-05-27 20:20:00,87.7,87.71,87.655,87.68,290800000.0
2009-05-27 20:21:00,87.68,87.68,87.655,87.655,195200000.0
2009-05-27 20:22:00,87.655,87.66,87.62,87.64,460000000.0
2009-05-27 20:23:00,87.64,87.655,87.635,87.645,494600000.0
2009-05-27 20:24:00,87.645,87.705,87.635,87.705,455600000.0
2009-05-27 20:25:00,87.705,87.705,87.65,87.68,281600000.0
2009-05-27 20:26:00,87.675,87.71,87.665,87.695,402600000.0
2009-05-27 20:27:00,87.69,87.695,87.68,87.68,255800000.0
2009-05-27 20:28:00,87.685,87.7,87.68,87.68,184000000.0
2009-05-27 20:29:00,87.68,87.705,87.675,87.705,297800000.0
2009-05-27 20:30:00,87.705,87.705,87.66,87.67,208400000.0
2009-05-27 20:31:00,87.665,87.695,87.66,87.67,188200000.0
2009-05-27 20:32:00,87.67,87.68,87.665,87.675,202400000.0
2009-05-27 20:33:00,87.68,87.685,87.655,87.655,194400000.0
2009-05-27 20:34:00,87.65,87.685,87.65,87.665,166000000.0
2009-05-27 20:35:00,87.67,87.685,87.67,87.68,159800000.0
2009-05-27 20:36:00,87.68,87.69,87.68,87.685,90400000.0
2009-05-27 20:37:00,87.685,87.71,87.685,87.685,126000000.0
2009-05-27 20:38:00,87.685,87.685,87.67,87.685,201200000.0
2009-05-27 20:39:00,87.685,87.71,87.685,87.705,65000000.0
2009-05-27 20:40:00,87.71,87.71,87.705,87.705,80400000.0
2009-05-27 20:41:00,87.705,87.72,87.69,87.695,113000000.0
2009-05-27 20:42:00,87.695,87.705,87.695,87.7,46400000.0
2009-05-27 20:43:00,87.705,87.715,87.695,87.71,76200000.0
2009-05-27 20:44:00,87.71,87.755,87.71,87.755,182000000.0
2009-05-27 20:45:00,87.75,87.75,87.71,87.73,187400000.0
2009-05-27 20:46:00,87.73,87.735,87.715,87.73,121400000.0
2009-05-27 20:47:00,87.73,87.75,87.725,87.735,181200000.0
2009-05-27 20:48:00,87.73,87.735,87.71,87.715,493600000.0
2009-05-27 20:49:00,87.715,87.75,87.695,87.75,430600000.0
2009-05-27 20:50:00,87.745,87.745,87.705,87.715,234600000.0
2009-05-27 20:51:00,87.72,87.73,87.72,87.725,187400000.0
2009-05-27 20:52:00,87.725,87.725,87.695,87.7,159600000.0
2009-05-27 20:53:00,87.7,87.705,87.685,87.695,120400000.0
2009-05-27 20:54:00,87.695,87.695,87.655,87.66,208600000.0
2009-05-27 20:55:00,87.665,87.665,87.64,87.64,95200000.0
2009-05-27 20:56:00,87.64,87.645,87.615,87.62,243600000.0
2009-05-27 20:57:00,87.62,87.63,87.59,87.62,221000000.0
2009-05-27 20:58:00,87.6,87.61,87.56,87.575,339400000.0
2009-05-27 20:59:00,87.58,87.585,87.555,87.56,317000000.0
2009-05-27 21:00:00,87.565,87.59,87.565,87.585,165400000.0
2009-05-27 21:01:00,87.585,87.585,87.58,87.585,85800000.0
2009-05-27 21:02:00,87.585,87.585,87.565,87.575,203000000.0
2009-05-27 21:03:00,87.58,87.59,87.575,87.59,94600000.0
2009-05-27 21:04:00,87.595,87.6,87.58,87.6,151000000.0
2009-05-27 21:05:00,87.595,87.6,87.595,87.595,70800000.0
2009-05-27 21:06:00,87.6,87.6,87.58,87.59,195200000.0
2009-05-27 21:07:00,87.59,87.61,87.59,87.605,124800000.0
2009-05-27 21:08:00,87.595,87.61,87.595,87.61,37400000.0
2009-05-27 21:09:00,87.6,87.605,87.58,87.58,114800000.0
2009-05-27 21:10:00,87.585,87.59,87.575,87.585,58000000.0
2009-05-27 21:11:00,87.585,87.595,87.565,87.57,130800000.0
2009-05-27 21:12:00,87.575,87.585,87.57,87.58,120800000.0
2009-05-27 21:13:00,87.58,87.605,87.575,87.6,234800000.0
2009-05-27 21:14:00,87.62,87.635,87.62,87.635,65800000.0
2009-05-27 21:15:00,87.635,87.64,87.62,87.63,99800000.0
2009-05-27 21:16:00,87.635,87.635,87.605,87.615,98400000.0
2009-05-27 21:17:00,87.61,87.62,87.59,87.6,100600000.0
2009-05-27 21:18:00,87.6,87.62,87.595,87.61,131200000.0
2009-05-27 21:19:00,87.61,87.61,87.585,87.605,125200000.0
2009-05-27 21:20:00,87.6,87.6,87.52,87.53,142200000.0
2009-05-27 21:21:00,87.53,87.55,87.52,87.53,168000000.0
2009-05-27 21:22:00,87.53,87.535,87.505,87.505,88200000.0
2009-05-27 21:23:00,87.5,87.545,87.5,87.53,107600000.0
2009-05-27 21:24:00,87.54,87.54,87.51,87.51,54600000.0
2009-05-27 21:25:00,87.515,87.52,87.485,87.485,160600000.0
2009-05-27 21:26:00,87.485,87.485,87.45,87.46,196800000.0
2009-05-27 21:27:00,87.465,87.475,87.455,87.46,190800000.0
2009-05-27 21:28:00,87.46,87.47,87.42,87.42,161200000.0
2009-05-27 21:29:00,87.415,87.44,87.415,87.44,96000000.0
2009-05-27 21:30:00,87.44,87.445,87.41,87.445,118800000.0
2009-05-27 21:31:00,87.44,87.45,87.42,87.435,188600000.0
2009-05-27 21:32:00,87.43,87.435,87.41,87.41,180000000.0
2009-05-27 21:33:00,87.41,87.43,87.405,87.43,150000000.0
2009-05-27 21:34:00,87.43,87.445,87.43,87.43,102600000.0
2009-05-27 21:35:00,87.425,87.45,87.42,87.45,175400000.0
2009-05-27 21:36:00,87.45,87.45,87.42,87.42,144600000.0
2009-05-27 21:37:00,87.43,87.435,87.42,87.42,77400000.0
2009-05-27 21:38:00,87.42,87.43,87.41,87.415,144600000.0
2009-05-27 21:39:00,87.415,87.42,87.395,87.405,150600000.0
2009-05-27 21:40:00,87.415,87.46,87.405,87.455,90000000.0
2009-05-27 21:41:00,87.46,87.505,87.46,87.48,123600000.0
2009-05-27 21:42:00,87.475,87.51,87.475,87.485,99000000.0
2009-05-27 21:43:00,87.495,87.515,87.48,87.5,96000000.0
2009-05-27 21:44:00,87.5,87.55,87.5,87.54,111000000.0
2009-05-27 21:45:00,87.55,87.55,87.535,87.535,148800000.0
2009-05-27 21:46:00,87.535,87.555,87.535,87.555,73800000.0
2009-05-27 21:47:00,87.555,87.57,87.54,87.545,88800000.0
2009-05-27 21:48:00,87.55,87.55,87.54,87.54,34200000.0
2009-05-27 21:49:00,87.54,87.54,87.515,87.515,137000000.0
2009-05-27 21:50:00,87.52,87.535,87.515,87.515,50400000.0
2009-05-27 21:51:00,87.535,87.55,87.525,87.535,97800000.0
2009-05-27 21:52:00,87.525,87.55,87.525,87.545,101800000.0
2009-05-27 21:53:00,87.545,87.545,87.52,87.525,72800000.0
2009-05-27 21:54:00,87.53,87.54,87.525,87.525,217200000.0
2009-05-27 21:55:00,87.525,87.53,87.515,87.52,123800000.0
2009-05-27 21:56:00,87.52,87.54,87.495,87.54,228200000.0
2009-05-27 21:57:00,87.53,87.54,87.515,87.54,156400000.0
2009-05-27 21:58:00,87.535,87.545,87.535,87.545,89800000.0
2009-05-27 21:59:00,87.54,87.54,87.495,87.53,223200000.0
2009-05-27 22:00:00,87.53,87.53,87.44,87.46,401200000.0
2009-05-27 22:01:00,87.455,87.46,87.435,87.46,319200000.0
2009-05-27 22:02:00,87.46,87.46,87.4,87.43,332800000.0
2009-05-27 22:03:00,87.425,87.485,87.42,87.47,163600000.0
2009-05-27 22:04:00,87.48,87.48,87.465,87.47,85400000.0
2009-05-27 22:05:00,87.47,87.485,87.465,87.485,125800000.0
2009-05-27 22:06:00,87.485,87.485,87.465,87.465,24000000.0
2009-05-27 22:07:00,87.47,87.47,87.46,87.465,39600000.0
2009-05-27 22:08:00,87.46,87.47,87.46,87.47,28800000.0
2009-05-27 22:09:00,87.46,87.46,87.44,87.44,68600000.0
2009-05-27 22:10:00,87.445,87.465,87.445,87.465,133600000.0
2009-05-27 22:11:00,87.465,87.475,87.465,87.465,51400000.0
2009-05-27 22:12:00,87.465,87.475,87.46,87.465,83400000.0
2009-05-27 22:13:00,87.465,87.465,87.455,87.455,46000000.0
2009-05-27 22:14:00,87.455,87.455,87.43,87.43,124800000.0
2009-05-27 22:15:00,87.435,87.44,87.425,87.44,141000000.0
2009-05-27 22:16:00,87.44,87.44,87.42,87.42,59200000.0
2009-05-27 22:17:00,87.425,87.435,87.425,87.43,63000000.0
2009-05-27 22:18:00,87.43,87.44,87.43,87.435,63800000.0
2009-05-27 22:19:00,87.435,87.435,87.43,87.43,21600000.0
2009-05-27 22:20:00,87.435,87.44,87.43,87.44,49800000.0
2009-05-27 22:21:00,87.44,87.44,87.435,87.44,24600000.0
2009-05-27 22:22:00,87.435,87.44,87.425,87.43,91600000.0
2009-05-27 22:23:00,87.43,87.435,87.415,87.42,121400000.0
2009-05-27 22:24:00,87.42,87.43,87.405,87.41,190600000.0
2009-05-27 22:25:00,87.415,87.44,87.415,87.425,190800000.0
2009-05-27 22:26:00,87.43,87.445,87.4,87.405,274800000.0
2009-05-27 22:27:00,87.405,87.43,87.405,87.41,106600000.0
2009-05-27 22:28:00,87.43,87.435,87.39,87.425,105200000.0
2009-05-27 22:29:00,87.415,87.415,87.38,87.4,88800000.0
2009-05-27 22:30:00,87.395,87.395,87.33,87.365,255400000.0
2009-05-27 22:31:00,87.36,87.385,87.325,87.355,383300000.0
2009-05-27 22:32:00,87.355,87.385,87.355,87.37,67800000.0
2009-05-27 22:33:00,87.365,87.375,87.36,87.37,200000000.0
2009-05-27 22:34:00,87.37,87.375,87.36,87.365,67200000.0
2009-05-27 22:35:00,87.37,87.39,87.365,87.375,157800000.0
2009-05-27 22:36:00,87.375,87.39,87.37,87.37,80600000.0
2009-05-27 22:37:00,87.37,87.39,87.37,87.385,96200000.0
2009-05-27 22:38:00,87.385,87.425,87.385,87.4,115400000.0
2009-05-27 22:39:00,87.405,87.415,87.4,87.405,84000000.0
2009-05-27 22:40:00,87.405,87.415,87.395,87.4,111000000.0
2009-05-27 22:41:00,87.405,87.41,87.405,87.41,69400000.0
2009-05-27 22:42:00,87.405,87.425,87.405,87.42,118200000.0
2009-05-27 22:43:00,87.415,87.43,87.415,87.42,100200000.0
2009-05-27 22:44:00,87.42,87.445,87.42,87.44,88400000.0
2009-05-27 22:45:00,87.44,87.47,87.44,87.45,83800000.0
2009-05-27 22:46:00,87.44,87.45,87.435,87.45,71800000.0
2009-05-27 22:47:00,87.45,87.5,87.45,87.465,151400000.0
2009-05-27 22:48:00,87.48,87.48,87.46,87.46,208600000.0
2009-05-27 22:49:00,87.465,87.465,87.455,87.465,54800000.0
2009-05-27 22:50:00,87.465,87.485,87.45,87.455,105200000.0
2009-05-27 22:51:00,87.455,87.46,87.455,87.455,52200000.0
2009-05-27 22:52:00,87.46,87.47,87.46,87.47,71200000.0
2009-05-27 22:53:00,87.465,87.465,87.46,87.465,56600000.0
2009-05-27 22:54:00,87.465,87.465,87.46,87.465,47600000.0
2009-05-27 22:55:00,87.465,87.465,87.455,87.46,135400000.0
2009-05-27 22:56:00,87.46,87.465,87.36,87.37,253400000.0
2009-05-27 22:57:00,87.37,87.37,87.2,87.22,253000000.0
2009-05-27 22:58:00,87.22,87.255,87.19,87.24,290000000.0
2009-05-27 22:59:00,87.23,87.25,87.14,87.19,129800000.0
2009-05-27 23:00:00,87.185,87.245,87.175,87.175,28400000.0
2009-05-27 23:01:00,87.19,87.255,87.14,87.215,61000000.0
2009-05-27 23:02:00,87.2,87.22,87.115,87.135,164200000.0
2009-05-27 23:03:00,87.16,87.185,87.105,87.12,83600000.0
2009-05-27 23:04:00,87.12,87.18,87.115,87.155,167000000.0
2009-05-27 23:05:00,87.145,87.16,87.125,87.135,99600000.0
2009-05-27 23:06:00,87.135,87.195,87.135,87.195,117000000.0
2009-05-27 23:07:00,87.2,87.2,87.175,87.19,55000000.0
2009-05-27 23:08:00,87.185,87.215,87.185,87.2,42200000.0
2009-05-27 23:09:00,87.195,87.21,87.19,87.21,64200000.0
2009-05-27 23:10:00,87.21,87.215,87.17,87.18,46400000.0
2009-05-27 23:11:00,87.18,87.2,87.165,87.19,74400000.0
2009-05-27 23:12:00,87.175,87.195,87.11,87.125,59000000.0
2009-05-27 23:13:00,87.145,87.185,87.14,87.15,45200000.0
2009-05-27 23:14:00,87.15,87.19,87.125,87.18,85800000.0
2009-05-27 23:15:00,87.185,87.21,87.185,87.205,29600000.0
2009-05-27 23:16:00,87.205,87.215,87.16,87.16,32200000.0
2009-05-27 23:17:00,87.18,87.245,87.165,87.19,55800000.0
2009-05-27 23:18:00,87.185,87.19,87.165,87.18,13800000.0
2009-05-27 23:19:00,87.185,87.185,87.165,87.185,13200000.0
2009-05-27 23:20:00,87.185,87.215,87.17,87.18,50400000.0
2009-05-27 23:21:00,87.175,87.195,87.16,87.195,24600000.0
2009-05-27 23:22:00,87.18,87.18,87.15,87.155,72400000.0
2009-05-27 23:23:00,87.135,87.17,87.125,87.13,71400000.0
2009-05-27 23:24:00,87.145,87.165,87.14,87.145,97200000.0
2009-05-27 23:25:00,87.15,87.19,87.145,87.18,69600000.0
2009-05-27 23:26:00,87.18,87.19,87.17,87.175,78000000.0
2009-05-27 23:27:00,87.175,87.19,87.175,87.18,64800000.0
2009-05-27 23:28:00,87.185,87.2,87.185,87.195,19000000.0
2009-05-27 23:29:00,87.195,87.195,87.19,87.19,35400000.0
2009-05-27 23:30:00,87.195,87.215,87.195,87.215,13200000.0
2009-05-27 23:31:00,87.215,87.24,87.195,87.22,124800000.0
2009-05-27 23:32:00,87.22,87.22,87.155,87.16,44000000.0
2009-05-27 23:33:00,87.155,87.17,87.13,87.17,103600000.0
2009-05-27 23:34:00,87.175,87.175,87.14,87.14,93800000.0
2009-05-27 23:35:00,87.14,87.14,87.125,87.135,26000000.0
2009-05-27 23:36:00,87.13,87.13,87.11,87.11,17200000.0
2009-05-27 23:37:00,87.11,87.13,87.105,87.115,33400000.0
2009-05-27 23:38:00,87.11,87.11,87.105,87.11,24400000.0
2009-05-27 23:39:00,87.11,87.145,87.095,87.115,60000000.0
2009-05-27 23:40:00,87.115,87.16,87.11,87.16,33400000.0
2009-05-27 23:41:00,87.16,87.16,87.16,87.16,3200000.0
2009-05-27 23:42:00,87.155,87.18,87.15,87.17,55000000.0
2009-05-27 23:43:00,87.163,87.178,87.163,87.175,84000000.0
2009-05-27 23:44:00,87.18,87.19,87.18,87.185,39200000.0
2009-05-27 23:45:00,87.185,87.195,87.185,87.19,4800000.0
2009-05-27 23:46:00,87.185,87.195,87.16,87.185,43800000.0
2009-05-27 23:47:00,87.195,87.195,87.12,87.155,57600000.0
2009-05-27 23:48:00,87.155,87.16,87.15,87.16,15200000.0
2009-05-27 23:49:00,87.165,87.18,87.155,87.18,10400000.0
2009-05-27 23:50:00,87.18,87.215,87.15,87.175,65800000.0
2009-05-27 23:51:00,87.18,87.18,87.15,87.155,19400000.0
2009-05-27 23:52:00,87.155,87.165,87.14,87.15,31600000.0
2009-05-27 23:53:00,87.145,87.175,87.145,87.175,44800000.0
2009-05-27 23:54:00,87.18,87.19,87.18,87.19,6000000.0
2009-05-27 23:55:00,87.185,87.2,87.165,87.175,24400000.0
2009-05-27 23:56:00,87.175,87.21,87.175,87.21,22000000.0
2009-05-27 23:57:00,87.21,87.21,87.2,87.21,30400000.0
2009-05-27 23:58:00,87.21,87.22,87.175,87.22,63600000.0
2009-05-27 23:59:00,87.22,87.225,87.22,87.225,6000000.0
2009-05-28 00:00:00,87.225,87.225,87.19,87.195,58800000.0
2009-05-28 00:01:00,87.2,87.215,87.2,87.215,36800000.0
2009-05-28 00:02:00,87.215,87.215,87.21,87.21,31000000.0
2009-05-28 00:03:00,87.21,87.21,87.175,87.175,28600000.0
2009-05-28 00:04:00,87.19,87.19,87.17,87.18,83600000.0
2009-05-28 00:05:00,87.175,87.195,87.175,87.19,15200000.0
2009-05-28 00:06:00,87.19,87.22,87.185,87.215,52200000.0
2009-05-28 00:07:00,87.215,87.24,87.2,87.21,72600000.0
2009-05-28 00:08:00,87.205,87.205,87.145,87.145,99800000.0
2009-05-28 00:09:00,87.165,87.175,87.165,87.175,75200000.0
2009-05-28 00:10:00,87.18,87.19,87.175,87.185,82400000.0
2009-05-28 00:11:00,87.19,87.205,87.185,87.195,84600000.0
2009-05-28 00:12:00,87.19,87.195,87.16,87.195,88400000.0
2009-05-28 00:13:00,87.19,87.235,87.19,87.23,33600000.0
2009-05-28 00:14:00,87.23,87.24,87.23,87.235,64600000.0
2009-05-28 00:15:00,87.235,87.24,87.225,87.225,44600000.0
2009-05-28 00:16:00,87.225,87.23,87.215,87.215,40600000.0
2009-05-28 00:17:00,87.215,87.215,87.215,87.215,4000000.0
2009-05-28 00:18:00,87.225,87.23,87.215,87.22,77000000.0
2009-05-28 00:19:00,87.22,87.235,87.21,87.23,58400000.0
2009-05-28 00:20:00,87.23,87.255,87.225,87.24,68200000.0
2009-05-28 00:21:00,87.235,87.255,87.235,87.255,27200000.0
2009-05-28 00:22:00,87.255,87.28,87.245,87.265,77000000.0
2009-05-28 00:23:00,87.265,87.27,87.26,87.27,29400000.0
2009-05-28 00:24:00,87.27,87.3,87.27,87.285,81800000.0
2009-05-28 00:25:00,87.285,87.285,87.24,87.26,161400000.0
2009-05-28 00:26:00,87.26,87.26,87.24,87.255,95000000.0
2009-05-28 00:27:00,87.255,87.26,87.245,87.26,86200000.0
2009-05-28 00:28:00,87.26,87.265,87.255,87.265,29800000.0
2009-05-28 00:29:00,87.265,87.27,87.26,87.265,31200000.0
2009-05-28 00:30:00,87.265,87.285,87.255,87.285,197800000.0
2009-05-28 00:31:00,87.285,87.3,87.27,87.28,120800000.0
2009-05-28 00:32:00,87.275,87.3,87.26,87.29,93000000.0
2009-05-28 00:33:00,87.29,87.29,87.265,87.265,93800000.0
2009-05-28 00:34:00,87.265,87.27,87.255,87.255,68000000.0
2009-05-28 00:35:00,87.24,87.25,87.24,87.24,41800000.0
2009-05-28 00:36:00,87.245,87.275,87.24,87.27,74400000.0
2009-05-28 00:37:00,87.275,87.285,87.275,87.275,20400000.0
2009-05-28 00:38:00,87.27,87.275,87.27,87.27,21600000.0
2009-05-28 00:39:00,87.275,87.275,87.25,87.26,65800000.0
2009-05-28 00:40:00,87.26,87.265,87.25,87.25,248000000.0
2009-05-28 00:41:00,87.25,87.255,87.25,87.255,46800000.0
2009-05-28 00:42:00,87.26,87.265,87.26,87.265,26000000.0
2009-05-28 00:43:00,87.27,87.315,87.27,87.315,64000000.0
2009-05-28 00:44:00,87.34,87.35,87.325,87.33,163800000.0
2009-05-28 00:45:00,87.33,87.365,87.33,87.345,110000000.0
2009-05-28 00:46:00,87.345,87.38,87.345,87.37,177200000.0
2009-05-28 00:47:00,87.365,87.385,87.36,87.37,220000000.0
2009-05-28 00:48:00,87.375,87.385,87.37,87.38,171400000.0
2009-05-28 00:49:00,87.38,87.39,87.37,87.375,74200000.0
2009-05-28 00:50:00,87.385,87.39,87.375,87.375,37800000.0
2009-05-28 00:51:00,87.375,87.38,87.36,87.36,67000000.0
2009-05-28 00:52:00,87.36,87.36,87.32,87.325,181000000.0
2009-05-28 00:53:00,87.325,87.335,87.31,87.31,124800000.0
2009-05-28 00:54:00,87.315,87.33,87.31,87.325,49200000.0
2009-05-28 00:55:00,87.325,87.345,87.32,87.335,89000000.0
2009-05-28 00:56:00,87.335,87.36,87.305,87.305,72400000.0
2009-05-28 00:57:00,87.3,87.305,87.29,87.3,121000000.0
2009-05-28 00:58:00,87.3,87.3,87.235,87.295,225800000.0
2009-05-28 00:59:00,87.295,87.3,87.28,87.295,73400000.0
2009-05-28 01:00:00,87.285,87.32,87.285,87.315,65200000.0
2009-05-28 01:01:00,87.315,87.345,87.3,87.305,189200000.0
2009-05-28 01:02:00,87.31,87.335,87.31,87.33,163800000.0
2009-05-28 01:03:00,87.33,87.34,87.325,87.335,43800000.0
2009-05-28 01:04:00,87.345,87.345,87.325,87.325,126800000.0
2009-05-28 01:05:00,87.325,87.33,87.325,87.325,20600000.0
2009-05-28 01:06:00,87.33,87.345,87.33,87.33,35000000.0
2009-05-28 01:07:00,87.33,87.335,87.325,87.325,17800000.0
2009-05-28 01:08:00,87.33,87.335,87.325,87.33,15400000.0
2009-05-28 01:09:00,87.33,87.335,87.325,87.335,19400000.0
2009-05-28 01:10:00,87.33,87.335,87.33,87.335,8400000.0
2009-05-28 01:11:00,87.34,87.34,87.335,87.335,2800000.0
2009-05-28 01:12:00,87.34,87.34,87.33,87.33,40600000.0
2009-05-28 01:13:00,87.34,87.34,87.34,87.34,2800000.0
2009-05-28 01:14:00,87.345,87.35,87.335,87.35,58000000.0
2009-05-28 01:15:00,87.35,87.355,87.345,87.35,35400000.0
2009-05-28 01:16:00,87.35,87.385,87.35,87.375,103200000.0
2009-05-28 01:17:00,87.38,87.385,87.365,87.38,119200000.0
2009-05-28 01:18:00,87.38,87.395,87.375,87.385,58800000.0
2009-05-28 01:19:00,87.385,87.385,87.36,87.37,96000000.0
2009-05-28 01:20:00,87.37,87.4,87.37,87.395,91400000.0
2009-05-28 01:21:00,87.39,87.405,87.385,87.385,103600000.0
2009-05-28 01:22:00,87.385,87.39,87.385,87.39,9600000.0
2009-05-28 01:23:00,87.4,87.4,87.385,87.385,39800000.0
2009-05-28 01:24:00,87.38,87.38,87.375,87.375,33800000.0
2009-05-28 01:25:00,87.38,87.395,87.375,87.39,109600000.0
2009-05-28 01:26:00,87.385,87.39,87.38,87.385,52400000.0
2009-05-28 01:27:00,87.385,87.385,87.38,87.38,13400000.0
2009-05-28 01:28:00,87.38,87.4,87.38,87.395,75200000.0
2009-05-28 01:29:00,87.395,87.395,87.385,87.385,82800000.0
2009-05-28 01:30:00,87.39,87.39,87.375,87.385,150400000.0
2009-05-28 01:31:00,87.385,87.385,87.385,87.385,4800000.0
2009-05-28 01:32:00,87.385,87.385,87.38,87.38,21000000.0
2009-05-28 01:33:00,87.38,87.41,87.38,87.4,236800000.0
2009-05-28 01:34:00,87.405,87.405,87.395,87.395,102800000.0
2009-05-28 01:35:00,87.4,87.41,87.39,87.4,174600000.0
2009-05-28 01:36:00,87.405,87.405,87.385,87.4,115600000.0
2009-05-28 01:37:00,87.4,87.4,87.385,87.385,84600000.0
2009-05-28 01:38:00,87.385,87.405,87.375,87.405,124800000.0
2009-05-28 01:39:00,87.405,87.425,87.4,87.41,311800000.0
2009-05-28 01:40:00,87.41,87.415,87.4,87.41,87400000.0
2009-05-28 01:41:00,87.4,87.405,87.39,87.4,32200000.0
2009-05-28 01:42:00,87.395,87.425,87.395,87.425,139800000.0
2009-05-28 01:43:00,87.425,87.49,87.415,87.46,283000000.0
2009-05-28 01:44:00,87.455,87.465,87.44,87.455,226000000.0
2009-05-28 01:45:00,87.455,87.49,87.43,87.445,299300000.0
2009-05-28 01:46:00,87.445,87.48,87.43,87.48,335400000.0
2009-05-28 01:47:00,87.48,87.48,87.44,87.45,368000000.0
2009-05-28 01:48:00,87.445,87.46,87.44,87.44,187200000.0
2009-05-28 01:49:00,87.44,87.49,87.435,87.49,215600000.0
2009-05-28 01:50:00,87.49,87.585,87.48,87.52,378400000.0
2009-05-28 01:51:00,87.515,87.525,87.51,87.515,94400000.0
2009-05-28 01:52:00,87.515,87.53,87.51,87.52,93000000.0
2009-05-28 01:53:00,87.52,87.53,87.485,87.495,167400000.0
2009-05-28 01:54:00,87.495,87.53,87.495,87.525,89000000.0
2009-05-28 01:55:00,87.52,87.52,87.495,87.5,85600000.0
2009-05-28 01:56:00,87.5,87.51,87.48,87.485,139400000.0
2009-05-28 01:57:00,87.485,87.49,87.46,87.47,170000000.0
2009-05-28 01:58:00,87.48,87.5,87.475,87.49,70600000.0
2009-05-28 01:59:00,87.485,87.485,87.455,87.47,124800000.0
2009-05-28 02:00:00,87.465,87.47,87.435,87.455,210000000.0
2009-05-28 02:01:00,87.455,87.455,87.415,87.445,216600000.0
2009-05-28 02:02:00,87.445,87.475,87.445,87.47,197600000.0
2009-05-28 02:03:00,87.475,87.485,87.475,87.485,63000000.0
2009-05-28 02:04:00,87.485,87.485,87.445,87.45,119600000.0
2009-05-28 02:05:00,87.45,87.46,87.44,87.44,146400000.0
2009-05-28 02:06:00,87.44,87.45,87.425,87.45,106200000.0
2009-05-28 02:07:00,87.45,87.45,87.435,87.435,219600000.0
2009-05-28 02:08:00,87.435,87.44,87.41,87.43,239000000.0
2009-05-28 02:09:00,87.43,87.44,87.4,87.41,290000000.0
2009-05-28 02:10:00,87.41,87.41,87.375,87.4,346200000.0
2009-05-28 02:11:00,87.41,87.42,87.4,87.405,67200000.0
2009-05-28 02:12:00,87.4,87.4,87.365,87.395,211400000.0
2009-05-28 02:13:00,87.395,87.395,87.355,87.355,240400000.0
2009-05-28 02:14:00,87.36,87.43,87.36,87.425,405000000.0
2009-05-28 02:15:00,87.425,87.445,87.385,87.435,232000000.0
2009-05-28 02:16:00,87.43,87.435,87.4,87.4,214800000.0
2009-05-28 02:17:00,87.4,87.405,87.375,87.375,347000000.0
2009-05-28 02:18:00,87.375,87.38,87.355,87.375,181400000.0
2009-05-28 02:19:00,87.38,87.39,87.36,87.38,303600000.0
2009-05-28 02:20:00,87.38,87.425,87.36,87.42,294600000.0
2009-05-28 02:21:00,87.425,87.445,87.405,87.43,233600000.0
2009-05-28 02:22:00,87.42,87.475,87.405,87.46,277000000.0
2009-05-28 02:23:00,87.46,87.505,87.46,87.495,277400000.0
2009-05-28 02:24:00,87.495,87.58,87.495,87.58,300400000.0
2009-05-28 02:25:00,87.58,87.615,87.515,87.57,483200000.0
2009-05-28 02:26:00,87.57,87.615,87.55,87.6,572800003.0
2009-05-28 02:27:00,87.605,87.62,87.555,87.585,384600000.0
2009-05-28 02:28:00,87.585,87.585,87.555,87.57,175200000.0
2009-05-28 02:29:00,87.565,87.595,87.555,87.59,421000000.0
2009-05-28 02:30:00,87.59,87.61,87.57,87.585,323200000.0
2009-05-28 02:31:00,87.58,87.635,87.57,87.625,389400000.0
2009-05-28 02:32:00,87.625,87.645,87.62,87.64,224800000.0
2009-05-28 02:33:00,87.64,87.645,87.62,87.635,77200000.0
2009-05-28 02:34:00,87.635,87.675,87.61,87.655,232600000.0
2009-05-28 02:35:00,87.64,87.65,87.62,87.64,228000000.0
2009-05-28 02:36:00,87.635,87.645,87.61,87.64,256400000.0
2009-05-28 02:37:00,87.635,87.65,87.615,87.615,138600000.0
2009-05-28 02:38:00,87.615,87.67,87.605,87.64,347000000.0
2009-05-28 02:39:00,87.64,87.64,87.605,87.64,404800000.0
2009-05-28 02:40:00,87.635,87.64,87.615,87.615,133200000.0
2009-05-28 02:41:00,87.615,87.635,87.6,87.62,166000000.0
2009-05-28 02:42:00,87.62,87.635,87.61,87.625,220800000.0
2009-05-28 02:43:00,87.625,87.69,87.61,87.68,228200000.0
2009-05-28 02:44:00,87.665,87.665,87.64,87.65,126000000.0
2009-05-28 02:45:00,87.65,87.69,87.65,87.69,251600000.0
2009-05-28 02:46:00,87.69,87.705,87.67,87.7,454200000.0
2009-05-28 02:47:00,87.695,87.705,87.67,87.695,111600000.0
2009-05-28 02:48:00,87.695,87.715,87.675,87.685,67600000.0
2009-05-28 02:49:00,87.69,87.7,87.66,87.66,64200000.0
2009-05-28 02:50:00,87.68,87.71,87.65,87.705,316800000.0
2009-05-28 02:51:00,87.705,87.735,87.68,87.735,372000000.0
2009-05-28 02:52:00,87.73,87.73,87.715,87.715,226400000.0
2009-05-28 02:53:00,87.725,87.75,87.705,87.73,252000000.0
2009-05-28 02:54:00,87.73,87.785,87.715,87.775,368400000.0
2009-05-28 02:55:00,87.775,87.835,87.74,87.75,282600000.0
2009-05-28 02:56:00,87.745,87.82,87.72,87.805,233600000.0
2009-05-28 02:57:00,87.8,87.805,87.755,87.755,543400000.0
2009-05-28 02:58:00,87.755,87.78,87.745,87.77,395800000.0
2009-05-28 02:59:00,87.765,87.77,87.735,87.755,350800000.0
2009-05-28 03:00:00,87.76,87.78,87.74,87.775,295600000.0
2009-05-28 03:01:00,87.77,87.78,87.745,87.755,334400000.0
2009-05-28 03:02:00,87.755,87.77,87.695,87.71,268200000.0
2009-05-28 03:03:00,87.72,87.745,87.705,87.725,199400000.0
2009-05-28 03:04:00,87.72,87.735,87.705,87.715,420800000.0
2009-05-28 03:05:00,87.715,87.725,87.68,87.705,234400000.0
2009-05-28 03:06:00,87.7,87.71,87.69,87.71,123400000.0
2009-05-28 03:07:00,87.715,87.725,87.705,87.71,159800000.0
2009-05-28 03:08:00,87.715,87.725,87.71,87.71,81000000.0
2009-05-28 03:09:00,87.71,87.75,87.71,87.725,300400000.0
2009-05-28 03:10:00,87.725,87.735,87.7,87.72,405000000.0
2009-05-28 03:11:00,87.71,87.745,87.71,87.73,204200000.0
2009-05-28 03:12:00,87.73,87.755,87.72,87.725,47400000.0
2009-05-28 03:13:00,87.725,87.74,87.655,87.74,194600000.0
2009-05-28 03:14:00,87.735,87.74,87.69,87.7,207800000.0
2009-05-28 03:15:00,87.705,87.705,87.655,87.685,384600000.0
2009-05-28 03:16:00,87.685,87.71,87.675,87.695,387000000.0
2009-05-28 03:17:00,87.695,87.715,87.665,87.69,396800000.0
2009-05-28 03:18:00,87.695,87.72,87.66,87.715,258400000.0
2009-05-28 03:19:00,87.71,87.725,87.68,87.7,312600000.0
2009-05-28 03:20:00,87.705,87.745,87.69,87.73,220200000.0
2009-05-28 03:21:00,87.715,87.74,87.665,87.665,177400000.0
2009-05-28 03:22:00,87.66,87.71,87.66,87.7,203600000.0
2009-05-28 03:23:00,87.7,87.71,87.7,87.71,261400000.0
2009-05-28 03:24:00,87.72,87.725,87.71,87.715,168400000.0
2009-05-28 03:25:00,87.715,87.76,87.715,87.74,193400000.0
2009-05-28 03:26:00,87.735,87.735,87.705,87.72,281600000.0
2009-05-28 03:27:00,87.72,87.73,87.695,87.72,209200000.0
2009-05-28 03:28:00,87.73,87.74,87.73,87.735,166200000.0
2009-05-28 03:29:00,87.735,87.755,87.725,87.745,169400000.0
2009-05-28 03:30:00,87.73,87.74,87.695,87.71,387800000.0
2009-05-28 03:31:00,87.705,87.73,87.695,87.705,227400000.0
2009-05-28 03:32:00,87.705,87.705,87.675,87.685,136000000.0
2009-05-28 03:33:00,87.68,87.685,87.67,87.68,39400000.0
2009-05-28 03:34:00,87.675,87.695,87.67,87.69,56000000.0
2009-05-28 03:35:00,87.685,87.715,87.685,87.71,96800000.0
2009-05-28 03:36:00,87.705,87.73,87.695,87.73,339200000.0
2009-05-28 03:37:00,87.735,87.75,87.73,87.735,297600000.0
2009-05-28 03:38:00,87.735,87.75,87.72,87.72,313800000.0
2009-05-28 03:39:00,87.72,87.765,87.715,87.75,443600000.0
2009-05-28 03:40:00,87.755,87.81,87.755,87.805,387600000.0
2009-05-28 03:41:00,87.815,87.84,87.815,87.835,311000000.0
2009-05-28 03:42:00,87.835,87.845,87.795,87.815,282600000.0
2009-05-28 03:43:00,87.82,87.825,87.805,87.82,239000000.0
2009-05-28 03:44:00,87.825,87.83,87.815,87.815,135800000.0
2009-05-28 03:45:00,87.815,87.815,87.765,87.77,284200000.0
2009-05-28 03:46:00,87.77,87.785,87.73,87.775,328400000.0
2009-05-28 03:47:00,87.775,87.805,87.775,87.79,186000000.0
2009-05-28 03:48:00,87.785,87.815,87.78,87.79,210200000.0
2009-05-28 03:49:00,87.79,87.815,87.785,87.81,356200000.0
2009-05-28 03:50:00,87.81,87.82,87.795,87.81,270000000.0
2009-05-28 03:51:00,87.81,87.84,87.81,87.835,181000000.0
2009-05-28 03:52:00,87.84,87.84,87.805,87.83,233200000.0
2009-05-28 03:53:00,87.835,87.855,87.83,87.835,438200000.0
2009-05-28 03:54:00,87.835,87.855,87.835,87.855,247200000.0
2009-05-28 03:55:00,87.86,87.865,87.845,87.845,203200000.0
2009-05-28 03:56:00,87.85,87.875,87.825,87.83,167200000.0
2009-05-28 03:57:00,87.835,87.85,87.8,87.8,150800000.0
2009-05-28 03:58:00,87.8,87.805,87.77,87.775,150000000.0
2009-05-28 03:59:00,87.77,87.8,87.77,87.785,209600000.0
2009-05-28 04:00:00,87.785,87.805,87.76,87.77,330200000.0
2009-05-28 04:01:00,87.765,87.775,87.745,87.77,138600000.0
2009-05-28 04:02:00,87.78,87.815,87.775,87.785,187800000.0
2009-05-28 04:03:00,87.785,87.79,87.76,87.785,153800000.0
2009-05-28 04:04:00,87.785,87.805,87.775,87.8,172800000.0
2009-05-28 04:05:00,87.795,87.805,87.79,87.795,106000000.0
2009-05-28 04:06:00,87.795,87.8,87.795,87.8,119200000.0
2009-05-28 04:07:00,87.8,87.81,87.79,87.79,50000000.0
2009-05-28 04:08:00,87.79,87.805,87.785,87.795,386600000.0
2009-05-28 04:09:00,87.8,87.805,87.79,87.8,281000000.0
2009-05-28 04:10:00,87.8,87.8,87.755,87.765,510600000.0
2009-05-28 04:11:00,87.765,87.81,87.76,87.81,291800000.0
2009-05-28 04:12:00,87.81,87.81,87.805,87.81,91800000.0
2009-05-28 04:13:00,87.805,87.81,87.79,87.8,121000000.0
2009-05-28 04:14:00,87.795,87.815,87.79,87.805,160200000.0
2009-05-28 04:15:00,87.805,87.82,87.785,87.795,161000000.0
2009-05-28 04:16:00,87.795,87.8,87.77,87.78,279800000.0
2009-05-28 04:17:00,87.785,87.82,87.78,87.82,92800000.0
2009-05-28 04:18:00,87.81,87.82,87.8,87.81,196000000.0
2009-05-28 04:19:00,87.81,87.815,87.805,87.81,126200000.0
2009-05-28 04:20:00,87.82,87.845,87.82,87.82,196800000.0
2009-05-28 04:21:00,87.825,87.845,87.805,87.835,250800000.0
2009-05-28 04:22:00,87.84,87.87,87.83,87.835,155800000.0
2009-05-28 04:23:00,87.84,87.86,87.82,87.855,342200000.0
2009-05-28 04:24:00,87.855,87.94,87.85,87.87,548400000.0
2009-05-28 04:25:00,87.87,87.89,87.83,87.84,416600000.0
2009-05-28 04:26:00,87.84,87.855,87.825,87.855,248800000.0
2009-05-28 04:27:00,87.845,87.855,87.82,87.83,221200000.0
2009-05-28 04:28:00,87.83,87.835,87.815,87.83,177400000.0
2009-05-28 04:29:00,87.825,87.845,87.815,87.845,146800000.0
2009-05-28 04:30:00,87.845,87.875,87.83,87.85,404200000.0
2009-05-28 04:31:00,87.855,87.87,87.845,87.85,302000000.0
2009-05-28 04:32:00,87.85,87.865,87.83,87.865,334800000.0
2009-05-28 04:33:00,87.86,87.87,87.835,87.865,375400000.0
2009-05-28 04:34:00,87.86,87.86,87.835,87.845,204400000.0
2009-05-28 04:35:00,87.84,87.895,87.84,87.86,225600000.0
2009-05-28 04:36:00,87.85,87.86,87.81,87.85,82800000.0
2009-05-28 04:37:00,87.84,87.84,87.81,87.81,168000000.0
2009-05-28 04:38:00,87.815,87.815,87.795,87.8,264400000.0
2009-05-28 04:39:00,87.8,87.8,87.79,87.8,130800000.0
2009-05-28 04:40:00,87.8,87.83,87.795,87.825,255200000.0
2009-05-28 04:41:00,87.83,87.865,87.82,87.86,201000000.0
2009-05-28 04:42:00,87.86,87.87,87.85,87.855,126600000.0
2009-05-28 04:43:00,87.855,87.865,87.84,87.855,292200000.0
2009-05-28 04:44:00,87.855,87.865,87.83,87.83,344400000.0
2009-05-28 04:45:00,87.82,87.83,87.82,87.825,127200000.0
2009-05-28 04:46:00,87.82,87.825,87.8,87.815,208400000.0
2009-05-28 04:47:00,87.815,87.82,87.815,87.815,27000000.0
2009-05-28 04:48:00,87.81,87.825,87.805,87.825,97800000.0
2009-05-28 04:49:00,87.825,87.835,87.81,87.825,90600000.0
2009-05-28 04:50:00,87.825,87.825,87.82,87.82,61200000.0
2009-05-28 04:51:00,87.82,87.87,87.815,87.865,282200000.0
2009-05-28 04:52:00,87.865,87.865,87.845,87.85,99200000.0
2009-05-28 04:53:00,87.85,87.855,87.84,87.845,30000000.0
2009-05-28 04:54:00,87.83,87.84,87.82,87.84,128400000.0
2009-05-28 04:55:00,87.835,87.865,87.835,87.86,150800000.0
2009-05-28 04:56:00,87.855,87.86,87.84,87.855,124200000.0
2009-05-28 04:57:00,87.845,87.88,87.845,87.87,209400000.0
2009-05-28 04:58:00,87.86,87.885,87.85,87.855,287800000.0
2009-05-28 04:59:00,87.86,87.865,87.815,87.83,227400000.0
2009-05-28 05:00:00,87.83,87.835,87.785,87.79,214000000.0
2009-05-28 05:01:00,87.795,87.8,87.765,87.79,170000000.0
2009-05-28 05:02:00,87.79,87.805,87.77,87.785,155400000.0
2009-05-28 05:03:00,87.78,87.795,87.78,87.78,215400000.0
2009-05-28 05:04:00,87.78,87.815,87.78,87.805,426800000.0
2009-05-28 05:05:00,87.81,87.81,87.785,87.79,370400000.0
2009-05-28 05:06:00,87.79,87.795,87.76,87.765,286800000.0
2009-05-28 05:07:00,87.765,87.77,87.74,87.745,196600000.0
2009-05-28 05:08:00,87.75,87.775,87.745,87.775,85200000.0
2009-05-28 05:09:00,87.77,87.77,87.745,87.755,388200000.0
2009-05-28 05:10:00,87.755,87.76,87.71,87.72,263200000.0
2009-05-28 05:11:00,87.725,87.755,87.71,87.74,278600000.0
2009-05-28 05:12:00,87.74,87.755,87.73,87.74,230400000.0
2009-05-28 05:13:00,87.74,87.745,87.715,87.725,350600000.0
2009-05-28 05:14:00,87.725,87.735,87.72,87.73,81600000.0
2009-05-28 05:15:00,87.745,87.755,87.735,87.745,150400000.0
2009-05-28 05:16:00,87.735,87.74,87.72,87.725,204000000.0
2009-05-28 05:17:00,87.73,87.74,87.71,87.73,471400000.0
2009-05-28 05:18:00,87.735,87.765,87.73,87.755,450200000.0
2009-05-28 05:19:00,87.755,87.785,87.75,87.765,225000000.0
2009-05-28 05:20:00,87.765,87.77,87.755,87.765,369200000.0
2009-05-28 05:21:00,87.765,87.77,87.745,87.755,341200000.0
2009-05-28 05:22:00,87.755,87.775,87.75,87.775,372200000.0
2009-05-28 05:23:00,87.775,87.78,87.755,87.755,111800000.0
2009-05-28 05:24:00,87.755,87.77,87.745,87.75,317600000.0
2009-05-28 05:25:00,87.76,87.76,87.74,87.75,183600000.0
2009-05-28 05:26:00,87.745,87.75,87.73,87.73,313400000.0
2009-05-28 05:27:00,87.74,87.755,87.735,87.755,172800000.0
2009-05-28 05:28:00,87.755,87.765,87.745,87.765,177800000.0
2009-05-28 05:29:00,87.765,87.775,87.76,87.775,83000000.0
2009-05-28 05:30:00,87.775,87.78,87.77,87.78,256200000.0
2009-05-28 05:31:00,87.78,87.79,87.765,87.775,365200000.0
2009-05-28 05:32:00,87.77,87.775,87.75,87.755,121800000.0
2009-05-28 05:33:00,87.76,87.76,87.75,87.755,84600000.0
2009-05-28 05:34:00,87.75,87.76,87.75,87.76,86200000.0
2009-05-28 05:35:00,87.75,87.765,87.745,87.75,255000000.0
2009-05-28 05:36:00,87.75,87.775,87.75,87.76,146800000.0
2009-05-28 05:37:00,87.76,87.77,87.75,87.765,257800000.0
2009-05-28 05:38:00,87.765,87.795,87.765,87.795,286000000.0
2009-05-28 05:39:00,87.79,87.82,87.785,87.82,401200000.0
2009-05-28 05:40:00,87.815,87.895,87.815,87.87,393600000.0
2009-05-28 05:41:00,87.87,87.96,87.87,87.96,636000000.0
2009-05-28 05:42:00,87.965,87.98,87.945,87.97,478400000.0
2009-05-28 05:43:00,87.97,87.995,87.945,87.965,444000000.0
2009-05-28 05:44:00,87.965,88.005,87.965,87.97,552600000.0
2009-05-28 05:45:00,87.975,88.0,87.97,87.99,229000000.0
2009-05-28 05:46:00,87.99,88.025,87.975,88.005,226200000.0
2009-05-28 05:47:00,88.005,88.015,87.99,88.005,180400000.0
2009-05-28 05:48:00,88.005,88.015,87.98,87.99,230000000.0
2009-05-28 05:49:00,87.99,88.015,87.99,88.015,275200000.0
2009-05-28 05:50:00,88.015,88.015,87.975,87.985,439000000.0
2009-05-28 05:51:00,87.985,88.0,87.975,87.98,304000000.0
2009-05-28 05:52:00,87.975,87.99,87.975,87.99,171400000.0
2009-05-28 05:53:00,87.98,87.985,87.96,87.97,197400000.0
2009-05-28 05:54:00,87.97,88.0,87.97,87.99,83200000.0
2009-05-28 05:55:00,87.99,87.995,87.98,87.995,53200000.0
2009-05-28 05:56:00,87.985,88.01,87.985,87.985,189400000.0
2009-05-28 05:57:00,87.985,88.005,87.98,87.985,149000000.0
2009-05-28 05:58:00,87.98,87.98,87.945,87.945,190400000.0
2009-05-28 05:59:00,87.945,87.975,87.945,87.97,252000000.0
2009-05-28 06:00:00,87.97,87.995,87.965,87.995,313800000.0
2009-05-28 06:01:00,87.995,88.0,87.985,87.985,163200000.0
2009-05-28 06:02:00,87.985,88.0,87.97,87.975,283400000.0
2009-05-28 06:03:00,87.975,88.065,87.975,88.06,491600000.0
2009-05-28 06:04:00,88.065,88.075,88.035,88.04,292000000.0
2009-05-28 06:05:00,88.04,88.055,88.03,88.035,242600000.0
2009-05-28 06:06:00,88.025,88.055,88.025,88.04,234400000.0
2009-05-28 06:07:00,88.045,88.075,88.045,88.07,133800000.0
2009-05-28 06:08:00,88.065,88.07,88.015,88.045,178400000.0
2009-05-28 06:09:00,88.045,88.135,88.045,88.13,447000000.0
2009-05-28 06:10:00,88.13,88.22,88.125,88.18,504800000.0
2009-05-28 06:11:00,88.175,88.195,88.155,88.17,438000000.0
2009-05-28 06:12:00,88.17,88.18,88.095,88.105,285800000.0
2009-05-28 06:13:00,88.105,88.135,88.095,88.095,63000000.0
2009-05-28 06:14:00,88.11,88.11,88.09,88.09,64800000.0
2009-05-28 06:15:00,88.09,88.11,88.075,88.1,185800000.0
2009-05-28 06:16:00,88.1,88.13,88.09,88.13,236400000.0
2009-05-28 06:17:00,88.125,88.135,88.105,88.115,176400000.0
2009-05-28 06:18:00,88.115,88.21,88.11,88.185,209400000.0
2009-05-28 06:19:00,88.195,88.195,88.145,88.15,241400000.0
2009-05-28 06:20:00,88.15,88.15,88.095,88.12,104400000.0
2009-05-28 06:21:00,88.12,88.12,88.07,88.085,182200000.0
2009-05-28 06:22:00,88.08,88.1,88.06,88.095,399400000.0
2009-05-28 06:23:00,88.085,88.1,88.08,88.085,205400000.0
2009-05-28 06:24:00,88.085,88.115,88.055,88.07,331400000.0
2009-05-28 06:25:00,88.07,88.07,88.015,88.03,268200000.0
2009-05-28 06:26:00,88.03,88.055,88.005,88.05,368800000.0
2009-05-28 06:27:00,88.05,88.085,88.05,88.08,268400000.0
2009-05-28 06:28:00,88.085,88.095,88.06,88.06,407000000.0
2009-05-28 06:29:00,88.065,88.08,88.04,88.075,636600000.0
2009-05-28 06:30:00,88.075,88.12,88.065,88.105,404800000.0
2009-05-28 06:31:00,88.1,88.145,88.085,88.12,484000000.0
2009-05-28 06:32:00,88.12,88.13,88.095,88.105,258000000.0
2009-05-28 06:33:00,88.115,88.15,88.11,88.135,423200000.0
2009-05-28 06:34:00,88.135,88.145,88.105,88.12,284600000.0
2009-05-28 06:35:00,88.115,88.115,88.065,88.07,211600000.0
2009-05-28 06:36:00,88.075,88.095,88.07,88.09,154800000.0
2009-05-28 06:37:00,88.095,88.12,88.08,88.115,456200000.0
2009-05-28 06:38:00,88.11,88.135,88.09,88.105,334400000.0
2009-05-28 06:39:00,88.105,88.125,88.1,88.105,343200000.0
2009-05-28 06:40:00,88.11,88.13,88.11,88.13,227200000.0
2009-05-28 06:41:00,88.125,88.145,88.12,88.135,146000000.0
2009-05-28 06:42:00,88.14,88.145,88.12,88.14,141800000.0
2009-05-28 06:43:00,88.145,88.23,88.14,88.23,300400000.0
2009-05-28 06:44:00,88.225,88.25,88.2,88.235,397800000.0
2009-05-28 06:45:00,88.255,88.32,88.25,88.29,335200000.0
2009-05-28 06:46:00,88.29,88.3,88.28,88.285,195800000.0
2009-05-28 06:47:00,88.28,88.28,88.23,88.23,311800000.0
2009-05-28 06:48:00,88.22,88.235,88.18,88.18,314600000.0
2009-05-28 06:49:00,88.18,88.185,88.155,88.17,160600000.0
2009-05-28 06:50:00,88.165,88.175,88.135,88.145,401000000.0
2009-05-28 06:51:00,88.145,88.17,88.135,88.155,199000000.0
2009-05-28 06:52:00,88.16,88.22,88.155,88.22,241200000.0
2009-05-28 06:53:00,88.21,88.22,88.18,88.185,407800000.0
2009-05-28 06:54:00,88.185,88.185,88.145,88.16,527400000.0
2009-05-28 06:55:00,88.15,88.18,88.145,88.145,581000000.0
2009-05-28 06:56:00,88.15,88.155,88.13,88.14,396000000.0
2009-05-28 06:57:00,88.14,88.15,88.125,88.14,453400000.0
2009-05-28 06:58:00,88.145,88.17,88.14,88.16,160600000.0
2009-05-28 06:59:00,88.155,88.155,88.12,88.145,358800000.0
2009-05-28 07:00:00,88.145,88.16,88.14,88.16,233600000.0
2009-05-28 07:01:00,88.16,88.195,88.15,88.18,165400000.0
2009-05-28 07:02:00,88.175,88.185,88.16,88.165,128200000.0
2009-05-28 07:03:00,88.17,88.175,88.145,88.165,217400000.0
2009-05-28 07:04:00,88.16,88.195,88.16,88.185,201000000.0
2009-05-28 07:05:00,88.18,88.185,88.165,88.175,58800000.0
2009-05-28 07:06:00,88.175,88.18,88.165,88.17,67400000.0
2009-05-28 07:07:00,88.17,88.19,88.17,88.19,210800000.0
2009-05-28 07:08:00,88.19,88.19,88.17,88.185,217400000.0
2009-05-28 07:09:00,88.18,88.185,88.175,88.18,263200000.0
2009-05-28 07:10:00,88.18,88.2,88.175,88.18,606800000.0
2009-05-28 07:11:00,88.19,88.205,88.19,88.205,239800000.0
2009-05-28 07:12:00,88.205,88.205,88.19,88.195,244200000.0
2009-05-28 07:13:00,88.195,88.195,88.19,88.19,162400000.0
2009-05-28 07:14:00,88.19,88.2,88.165,88.185,512400000.0
2009-05-28 07:15:00,88.18,88.19,88.17,88.185,216200000.0
2009-05-28 07:16:00,88.18,88.2,88.18,88.185,434400000.0
2009-05-28 07:17:00,88.185,88.19,88.135,88.135,259400000.0
2009-05-28 07:18:00,88.135,88.14,88.105,88.125,398400000.0
2009-05-28 07:19:00,88.125,88.175,88.12,88.16,469200000.0
2009-05-28 07:20:00,88.16,88.18,88.14,88.15,361000000.0
2009-05-28 07:21:00,88.15,88.155,88.13,88.15,539600000.0
2009-05-28 07:22:00,88.145,88.165,88.14,88.145,392600000.0
2009-05-28 07:23:00,88.145,88.18,88.145,88.165,333800000.0
2009-05-28 07:24:00,88.17,88.195,88.165,88.18,319200000.0
2009-05-28 07:25:00,88.18,88.185,88.155,88.16,434000000.0
2009-05-28 07:26:00,88.165,88.17,88.14,88.155,386400000.0
2009-05-28 07:27:00,88.16,88.18,88.14,88.15,312600000.0
2009-05-28 07:28:00,88.165,88.165,88.115,88.14,396600000.0
2009-05-28 07:29:00,88.14,88.15,88.125,88.14,387400000.0
2009-05-28 07:30:00,88.135,88.135,88.12,88.125,100600000.0
2009-05-28 07:31:00,88.13,88.135,88.12,88.125,157800000.0
2009-05-28 07:32:00,88.125,88.13,88.1,88.115,174200000.0
2009-05-28 07:33:00,88.115,88.125,88.105,88.12,157600000.0
2009-05-28 07:34:00,88.12,88.125,88.115,88.125,178800000.0
2009-05-28 07:35:00,88.125,88.125,88.09,88.095,130000000.0
2009-05-28 07:36:00,88.095,88.115,88.095,88.11,94400000.0
2009-05-28 07:37:00,88.11,88.12,88.1,88.115,251000000.0
2009-05-28 07:38:00,88.12,88.135,88.115,88.12,270400000.0
2009-05-28 07:39:00,88.125,88.135,88.1,88.115,215000000.0
2009-05-28 07:40:00,88.11,88.11,88.09,88.1,142800000.0
2009-05-28 07:41:00,88.095,88.115,88.095,88.11,245400000.0
2009-05-28 07:42:00,88.11,88.12,88.1,88.12,284600000.0
2009-05-28 07:43:00,88.12,88.15,88.12,88.15,102000000.0
2009-05-28 07:44:00,88.145,88.175,88.14,88.175,362600000.0
2009-05-28 07:45:00,88.165,88.195,88.155,88.18,316600000.0
2009-05-28 07:46:00,88.185,88.21,88.17,88.2,348400000.0
2009-05-28 07:47:00,88.2,88.205,88.185,88.195,295600000.0
2009-05-28 07:48:00,88.195,88.25,88.195,88.25,471000000.0
2009-05-28 07:49:00,88.255,88.26,88.24,88.255,265200000.0
2009-05-28 07:50:00,88.25,88.3,88.245,88.25,514800000.0
2009-05-28 07:51:00,88.235,88.25,88.23,88.245,369400000.0
2009-05-28 07:52:00,88.235,88.24,88.22,88.23,127400000.0
2009-05-28 07:53:00,88.235,88.255,88.235,88.245,183800000.0
2009-05-28 07:54:00,88.245,88.26,88.235,88.24,331400000.0
2009-05-28 07:55:00,88.24,88.255,88.24,88.245,266200000.0
2009-05-28 07:56:00,88.245,88.25,88.22,88.22,380600000.0
2009-05-28 07:57:00,88.22,88.225,88.215,88.225,123200000.0
2009-05-28 07:58:00,88.225,88.23,88.215,88.22,147600000.0
2009-05-28 07:59:00,88.23,88.23,88.2,88.22,256400000.0
2009-05-28 08:00:00,88.22,88.27,88.22,88.265,384400000.0
2009-05-28 08:01:00,88.265,88.275,88.245,88.255,238800000.0
2009-05-28 08:02:00,88.26,88.27,88.24,88.24,655800000.0
2009-05-28 08:03:00,88.25,88.285,88.225,88.28,478800000.0
2009-05-28 08:04:00,88.28,88.345,88.265,88.345,715600000.0
2009-05-28 08:05:00,88.34,88.455,88.335,88.43,602600000.0
2009-05-28 08:06:00,88.435,88.435,88.405,88.41,762999999.0
2009-05-28 08:07:00,88.405,88.415,88.35,88.36,543000000.0
2009-05-28 08:08:00,88.365,88.385,88.325,88.33,374600000.0
2009-05-28 08:09:00,88.33,88.345,88.325,88.33,510000000.0
2009-05-28 08:10:00,88.32,88.36,88.315,88.36,260200000.0
2009-05-28 08:11:00,88.36,88.4,88.36,88.395,330000000.0
2009-05-28 08:12:00,88.4,88.4,88.345,88.365,225000000.0
2009-05-28 08:13:00,88.36,88.39,88.35,88.365,472400000.0
2009-05-28 08:14:00,88.365,88.365,88.35,88.36,355000000.0
2009-05-28 08:15:00,88.36,88.395,88.36,88.385,487400000.0
2009-05-28 08:16:00,88.39,88.395,88.36,88.375,474800000.0
2009-05-28 08:17:00,88.38,88.42,88.38,88.405,414000000.0
2009-05-28 08:18:00,88.405,88.415,88.365,88.39,424000000.0
2009-05-28 08:19:00,88.39,88.4,88.37,88.38,546600001.0
2009-05-28 08:20:00,88.385,88.425,88.38,88.41,470600000.0
2009-05-28 08:21:00,88.415,88.42,88.395,88.41,441600000.0
2009-05-28 08:22:00,88.415,88.45,88.39,88.41,622600000.0
2009-05-28 08:23:00,88.42,88.435,88.385,88.395,319600000.0
2009-05-28 08:24:00,88.4,88.435,88.38,88.41,496400000.0
2009-05-28 08:25:00,88.41,88.43,88.38,88.39,667600000.0
2009-05-28 08:26:00,88.39,88.45,88.385,88.445,527200000.0
2009-05-28 08:27:00,88.445,88.455,88.41,88.415,652400000.0
2009-05-28 08:28:00,88.41,88.445,88.41,88.445,196200000.0
2009-05-28 08:29:00,88.45,88.475,88.45,88.46,191000000.0
2009-05-28 08:30:00,88.465,88.465,88.39,88.39,483000000.0
2009-05-28 08:31:00,88.4,88.49,88.385,88.485,548400000.0
2009-05-28 08:32:00,88.48,88.52,88.465,88.49,452600000.0
2009-05-28 08:33:00,88.49,88.505,88.47,88.475,309200000.0
2009-05-28 08:34:00,88.475,88.5,88.45,88.5,410400000.0
2009-05-28 08:35:00,88.5,88.555,88.49,88.55,491000000.0
2009-05-28 08:36:00,88.555,88.585,88.515,88.565,520200000.0
2009-05-28 08:37:00,88.57,88.6,88.565,88.57,290200000.0
2009-05-28 08:38:00,88.575,88.575,88.545,88.575,166000000.0
2009-05-28 08:39:00,88.56,88.61,88.56,88.595,176000000.0
2009-05-28 08:40:00,88.605,88.605,88.575,88.575,214400000.0
2009-05-28 08:41:00,88.575,88.58,88.535,88.54,258600000.0
2009-05-28 08:42:00,88.535,88.555,88.515,88.555,311600000.0
2009-05-28 08:43:00,88.555,88.58,88.545,88.565,397600000.0
2009-05-28 08:44:00,88.56,88.56,88.535,88.54,239800000.0
2009-05-28 08:45:00,88.545,88.56,88.525,88.54,264800000.0
2009-05-28 08:46:00,88.55,88.555,88.49,88.5,487800000.0
2009-05-28 08:47:00,88.495,88.505,88.475,88.495,283200000.0
2009-05-28 08:48:00,88.5,88.54,88.5,88.54,364000000.0
2009-05-28 08:49:00,88.535,88.6,88.525,88.59,339200000.0
2009-05-28 08:50:00,88.59,88.595,88.57,88.58,224200000.0
2009-05-28 08:51:00,88.58,88.6,88.565,88.58,332800000.0
2009-05-28 08:52:00,88.58,88.595,88.57,88.575,370400000.0
2009-05-28 08:53:00,88.575,88.61,88.565,88.6,448600000.0
2009-05-28 08:54:00,88.6,88.605,88.565,88.575,372000000.0
2009-05-28 08:55:00,88.575,88.6,88.555,88.585,457000000.0
2009-05-28 08:56:00,88.59,88.67,88.59,88.665,474200000.0
2009-05-28 08:57:00,88.66,88.67,88.64,88.655,406400000.0
2009-05-28 08:58:00,88.65,88.665,88.62,88.665,524400000.0
2009-05-28 08:59:00,88.665,88.74,88.66,88.715,743600000.0
2009-05-28 09:00:00,88.715,88.735,88.625,88.65,402800000.0
2009-05-28 09:01:00,88.65,88.66,88.625,88.635,273400000.0
2009-05-28 09:02:00,88.635,88.64,88.59,88.6,316800000.0
2009-05-28 09:03:00,88.605,88.61,88.545,88.545,502600000.0
2009-05-28 09:04:00,88.545,88.56,88.525,88.535,334800000.0
2009-05-28 09:05:00,88.53,88.58,88.525,88.56,293000000.0
2009-05-28 09:06:00,88.555,88.58,88.51,88.51,490400000.0
2009-05-28 09:07:00,88.51,88.52,88.485,88.515,317200000.0
2009-05-28 09:08:00,88.51,88.55,88.485,88.49,463200000.0
2009-05-28 09:09:00,88.49,88.535,88.49,88.525,375000000.0
2009-05-28 09:10:00,88.525,88.55,88.525,88.545,202000000.0
2009-05-28 09:11:00,88.55,88.56,88.535,88.55,399200000.0
2009-05-28 09:12:00,88.555,88.58,88.49,88.525,447400000.0
2009-05-28 09:13:00,88.54,88.58,88.52,88.575,504400000.0
2009-05-28 09:14:00,88.575,88.58,88.46,88.485,380200000.0
2009-05-28 09:15:00,88.485,88.535,88.48,88.495,457400000.0
2009-05-28 09:16:00,88.495,88.53,88.49,88.49,356800000.0
2009-05-28 09:17:00,88.49,88.5,88.47,88.49,513000000.0
2009-05-28 09:18:00,88.485,88.525,88.46,88.5,487400000.0
2009-05-28 09:19:00,88.495,88.505,88.465,88.495,533400000.0
2009-05-28 09:20:00,88.5,88.525,88.485,88.5,358800000.0
2009-05-28 09:21:00,88.5,88.53,88.49,88.49,385000000.0
2009-05-28 09:22:00,88.49,88.535,88.49,88.505,371200000.0
2009-05-28 09:23:00,88.505,88.51,88.49,88.49,336000000.0
2009-05-28 09:24:00,88.49,88.52,88.47,88.5,677800000.0
2009-05-28 09:25:00,88.5,88.525,88.485,88.495,535400000.0
2009-05-28 09:26:00,88.495,88.525,88.49,88.515,423000000.0
2009-05-28 09:27:00,88.515,88.515,88.455,88.47,347800000.0
2009-05-28 09:28:00,88.48,88.535,88.48,88.535,312200000.0
2009-05-28 09:29:00,88.535,88.535,88.485,88.5,467400000.0
2009-05-28 09:30:00,88.5,88.555,88.5,88.52,429600000.0
2009-05-28 09:31:00,88.525,88.57,88.525,88.57,145400000.0
2009-05-28 09:32:00,88.57,88.57,88.495,88.53,463000000.0
2009-05-28 09:33:00,88.53,88.595,88.525,88.565,342000000.0
2009-05-28 09:34:00,88.56,88.57,88.54,88.565,332800000.0
2009-05-28 09:35:00,88.565,88.565,88.505,88.52,268400000.0
2009-05-28 09:36:00,88.52,88.52,88.495,88.52,352600000.0
2009-05-28 09:37:00,88.52,88.535,88.5,88.5,466000000.0
2009-05-28 09:38:00,88.505,88.55,88.505,88.545,323800000.0
2009-05-28 09:39:00,88.54,88.54,88.505,88.525,154600000.0
2009-05-28 09:40:00,88.525,88.54,88.51,88.51,393600000.0
2009-05-28 09:41:00,88.515,88.555,88.505,88.545,470200000.0
2009-05-28 09:42:00,88.545,88.585,88.53,88.56,444000000.0
2009-05-28 09:43:00,88.565,88.565,88.53,88.545,365200000.0
2009-05-28 09:44:00,88.545,88.565,88.5,88.5,379600000.0
2009-05-28 09:45:00,88.485,88.535,88.48,88.525,300400000.0
2009-05-28 09:46:00,88.53,88.555,88.53,88.545,540600001.0
2009-05-28 09:47:00,88.55,88.585,88.545,88.57,368000000.0
2009-05-28 09:48:00,88.57,88.595,88.495,88.5,585400000.0
2009-05-28 09:49:00,88.505,88.565,88.485,88.565,521800000.0
2009-05-28 09:50:00,88.57,88.57,88.545,88.555,496600000.0
2009-05-28 09:51:00,88.555,88.56,88.53,88.53,303400000.0
2009-05-28 09:52:00,88.53,88.545,88.52,88.545,276800000.0
2009-05-28 09:53:00,88.545,88.575,88.535,88.57,308000000.0
2009-05-28 09:54:00,88.575,88.575,88.55,88.575,379000000.0
2009-05-28 09:55:00,88.58,88.63,88.58,88.615,400400000.0
2009-05-28 09:56:00,88.615,88.66,88.585,88.66,472000000.0
2009-05-28 09:57:00,88.66,88.695,88.655,88.66,376600000.0
2009-05-28 09:58:00,88.66,88.665,88.63,88.63,293400000.0
2009-05-28 09:59:00,88.63,88.675,88.63,88.675,329600000.0
2009-05-28 10:00:00,88.675,88.675,88.615,88.63,512400000.0
2009-05-28 10:01:00,88.635,88.67,88.635,88.645,403800000.0
2009-05-28 10:02:00,88.645,88.685,88.63,88.66,359800000.0
2009-05-28 10:03:00,88.665,88.7,88.65,88.67,467200000.0
2009-05-28 10:04:00,88.67,88.675,88.615,88.615,449000000.0
2009-05-28 10:05:00,88.615,88.62,88.575,88.58,437000000.0
2009-05-28 10:06:00,88.58,88.62,88.575,88.59,450200000.0
2009-05-28 10:07:00,88.59,88.64,88.59,88.64,390000000.0
2009-05-28 10:08:00,88.635,88.675,88.61,88.66,550800000.0
2009-05-28 10:09:00,88.665,88.695,88.64,88.69,453800001.0
2009-05-28 10:10:00,88.69,88.745,88.69,88.69,357600000.0
2009-05-28 10:11:00,88.69,88.69,88.65,88.665,346600000.0
2009-05-28 10:12:00,88.66,88.67,88.635,88.64,324200000.0
2009-05-28 10:13:00,88.645,88.67,88.645,88.67,87800000.0
2009-05-28 10:14:00,88.67,88.67,88.63,88.655,212400000.0
2009-05-28 10:15:00,88.655,88.665,88.615,88.64,494400000.0
2009-05-28 10:16:00,88.64,88.685,88.64,88.675,308800000.0
2009-05-28 10:17:00,88.675,88.69,88.67,88.685,303399999.0
2009-05-28 10:18:00,88.68,88.69,88.67,88.685,177000000.0
2009-05-28 10:19:00,88.69,88.69,88.65,88.655,215000000.0
2009-05-28 10:20:00,88.655,88.69,88.635,88.68,340400000.0
2009-05-28 10:21:00,88.68,88.685,88.66,88.66,313600000.0
2009-05-28 10:22:00,88.66,88.74,88.66,88.73,286600000.0
2009-05-28 10:23:00,88.73,88.74,88.68,88.695,505600000.0
2009-05-28 10:24:00,88.69,88.71,88.69,88.7,286200000.0
2009-05-28 10:25:00,88.7,88.715,88.685,88.69,218600000.0
2009-05-28 10:26:00,88.69,88.715,88.675,88.685,398400000.0
2009-05-28 10:27:00,88.68,88.735,88.67,88.735,367000000.0
2009-05-28 10:28:00,88.735,88.735,88.69,88.705,576800000.0
2009-05-28 10:29:00,88.705,88.73,88.69,88.705,599400000.0
2009-05-28 10:30:00,88.71,88.715,88.66,88.675,452600000.0
2009-05-28 10:31:00,88.675,88.69,88.655,88.665,403800000.0
2009-05-28 10:32:00,88.665,88.71,88.66,88.7,416600000.0
2009-05-28 10:33:00,88.7,88.72,88.685,88.7,588800000.0
2009-05-28 10:34:00,88.7,88.705,88.685,88.69,437000000.0
2009-05-28 10:35:00,88.685,88.69,88.645,88.655,369400000.0
2009-05-28 10:36:00,88.655,88.665,88.635,88.64,623600000.0
2009-05-28 10:37:00,88.635,88.635,88.605,88.605,421600000.0
2009-05-28 10:38:00,88.61,88.65,88.61,88.63,393400000.0
2009-05-28 10:39:00,88.63,88.675,88.625,88.67,464400001.0
2009-05-28 10:40:00,88.67,88.705,88.67,88.69,265800000.0
2009-05-28 10:41:00,88.69,88.69,88.655,88.67,196000000.0
2009-05-28 10:42:00,88.67,88.68,88.63,88.635,382400000.0
2009-05-28 10:43:00,88.645,88.655,88.62,88.64,557600000.0
2009-05-28 10:44:00,88.64,88.67,88.635,88.66,333000000.0
2009-05-28 10:45:00,88.665,88.68,88.645,88.645,433400000.0
2009-05-28 10:46:00,88.63,88.655,88.615,88.655,494000000.0
2009-05-28 10:47:00,88.65,88.685,88.63,88.685,347200000.0
2009-05-28 10:48:00,88.685,88.715,88.68,88.685,397800000.0
2009-05-28 10:49:00,88.675,88.715,88.665,88.715,454000000.0
2009-05-28 10:50:00,88.715,88.725,88.7,88.71,563000000.0
2009-05-28 10:51:00,88.71,88.71,88.655,88.655,407800000.0
2009-05-28 10:52:00,88.655,88.74,88.65,88.705,470200000.0
2009-05-28 10:53:00,88.705,88.72,88.7,88.7,239200000.0
2009-05-28 10:54:00,88.705,88.705,88.685,88.685,234600000.0
2009-05-28 10:55:00,88.685,88.685,88.645,88.67,371200000.0
2009-05-28 10:56:00,88.67,88.72,88.67,88.705,426000000.0
2009-05-28 10:57:00,88.71,88.71,88.68,88.685,416200000.0
2009-05-28 10:58:00,88.685,88.72,88.68,88.705,283800000.0
2009-05-28 10:59:00,88.705,88.72,88.69,88.695,398000000.0
2009-05-28 11:00:00,88.695,88.7,88.67,88.685,395400000.0
2009-05-28 11:01:00,88.68,88.69,88.645,88.645,457800000.0
2009-05-28 11:02:00,88.645,88.665,88.64,88.66,433400000.0
2009-05-28 11:03:00,88.66,88.665,88.63,88.645,283800000.0
2009-05-28 11:04:00,88.645,88.65,88.615,88.65,304000000.0
2009-05-28 11:05:00,88.65,88.68,88.645,88.675,275200000.0
2009-05-28 11:06:00,88.675,88.705,88.675,88.675,293200000.0
2009-05-28 11:07:00,88.675,88.7,88.675,88.685,392200000.0
2009-05-28 11:08:00,88.69,88.7,88.68,88.7,166800000.0
2009-05-28 11:09:00,88.7,88.72,88.685,88.69,280000000.0
2009-05-28 11:10:00,88.69,88.725,88.675,88.705,335800000.0
2009-05-28 11:11:00,88.705,88.71,88.69,88.71,167400000.0
2009-05-28 11:12:00,88.7,88.7,88.665,88.68,228400000.0
2009-05-28 11:13:00,88.68,88.745,88.68,88.73,315000000.0
2009-05-28 11:14:00,88.745,88.75,88.725,88.725,213000000.0
2009-05-28 11:15:00,88.73,88.82,88.72,88.81,443400000.0
2009-05-28 11:16:00,88.805,88.83,88.775,88.81,448800000.0
2009-05-28 11:17:00,88.805,88.855,88.805,88.845,517400000.0
2009-05-28 11:18:00,88.845,88.86,88.815,88.83,373600000.0
2009-05-28 11:19:00,88.825,88.85,88.795,88.845,737800000.0
2009-05-28 11:20:00,88.835,88.925,88.83,88.885,433000000.0
2009-05-28 11:21:00,88.88,88.915,88.88,88.91,406800000.0
2009-05-28 11:22:00,88.91,88.925,88.89,88.915,433200000.0
2009-05-28 11:23:00,88.915,88.915,88.875,88.885,281400000.0
2009-05-28 11:24:00,88.885,88.91,88.88,88.895,412800000.0
2009-05-28 11:25:00,88.895,88.925,88.895,88.915,365000000.0
2009-05-28 11:26:00,88.915,88.925,88.88,88.895,231600000.0
2009-05-28 11:27:00,88.9,88.905,88.875,88.88,224800000.0
2009-05-28 11:28:00,88.88,88.905,88.88,88.9,356000000.0
2009-05-28 11:29:00,88.9,88.945,88.89,88.945,517000000.0
2009-05-28 11:30:00,88.945,88.955,88.92,88.94,369600000.0
2009-05-28 11:31:00,88.94,88.955,88.925,88.955,238200000.0
2009-05-28 11:32:00,88.955,88.96,88.915,88.93,482000000.0
2009-05-28 11:33:00,88.93,88.95,88.905,88.935,435800000.0
2009-05-28 11:34:00,88.94,88.96,88.925,88.95,441800000.0
2009-05-28 11:35:00,88.95,88.96,88.93,88.93,284200000.0
2009-05-28 11:36:00,88.935,88.955,88.935,88.95,281600000.0
2009-05-28 11:37:00,88.945,88.955,88.925,88.925,502400000.0
2009-05-28 11:38:00,88.925,88.94,88.9,88.915,538000000.0
2009-05-28 11:39:00,88.91,88.955,88.905,88.955,476800000.0
2009-05-28 11:40:00,88.96,88.965,88.92,88.935,451400000.0
2009-05-28 11:41:00,88.935,88.935,88.905,88.905,357800000.0
2009-05-28 11:42:00,88.905,88.985,88.905,88.94,460600000.0
2009-05-28 11:43:00,88.945,88.945,88.9,88.915,358600000.0
2009-05-28 11:44:00,88.92,88.92,88.885,88.905,271800000.0
2009-05-28 11:45:00,88.915,88.93,88.9,88.915,328800000.0
2009-05-28 11:46:00,88.915,88.93,88.91,88.92,309800000.0
2009-05-28 11:47:00,88.925,88.93,88.895,88.895,210800000.0
2009-05-28 11:48:00,88.9,88.905,88.89,88.895,251200000.0
2009-05-28 11:49:00,88.895,88.955,88.895,88.955,461800000.0
2009-05-28 11:50:00,88.955,88.97,88.93,88.945,530200000.0
2009-05-28 11:51:00,88.95,88.965,88.94,88.96,483800000.0
2009-05-28 11:52:00,88.96,88.97,88.955,88.96,239600000.0
2009-05-28 11:53:00,88.965,88.97,88.945,88.965,329400000.0
2009-05-28 11:54:00,88.965,88.97,88.95,88.965,399600000.0
2009-05-28 11:55:00,88.965,88.975,88.935,88.94,280000000.0
2009-05-28 11:56:00,88.94,88.96,88.94,88.955,372400000.0
2009-05-28 11:57:00,88.95,88.985,88.95,88.965,411200000.0
2009-05-28 11:58:00,88.97,88.995,88.97,88.98,339200000.0
2009-05-28 11:59:00,88.98,88.99,88.965,88.975,453800000.0
2009-05-28 12:00:00,88.975,88.995,88.955,88.96,595600000.0
2009-05-28 12:01:00,88.965,89.0,88.96,88.99,618400000.0
2009-05-28 12:02:00,88.99,88.995,88.97,88.98,516400000.0
2009-05-28 12:03:00,88.98,88.98,88.905,88.91,548800000.0
2009-05-28 12:04:00,88.91,88.96,88.905,88.95,512600000.0
2009-05-28 12:05:00,88.95,88.96,88.94,88.95,185000000.0
2009-05-28 12:06:00,88.95,88.955,88.915,88.925,449200001.0
2009-05-28 12:07:00,88.93,88.985,88.92,88.98,619000001.0
2009-05-28 12:08:00,88.98,89.005,88.955,88.995,449400000.0
2009-05-28 12:09:00,89.0,89.02,88.98,88.995,506600001.0
2009-05-28 12:10:00,89.0,89.0,88.97,88.995,527400000.0
2009-05-28 12:11:00,89.0,89.0,88.98,88.99,322000000.0
2009-05-28 12:12:00,88.98,88.985,88.97,88.985,246200000.0
2009-05-28 12:13:00,88.985,89.07,88.985,89.01,506800000.0
2009-05-28 12:14:00,89.02,89.035,88.995,89.01,481800000.0
2009-05-28 12:15:00,89.01,89.07,89.01,89.055,387400001.0
2009-05-28 12:16:00,89.055,89.085,89.045,89.085,397200000.0
2009-05-28 12:17:00,89.085,89.1,89.07,89.075,625200000.0
2009-05-28 12:18:00,89.075,89.08,89.045,89.045,270200000.0
2009-05-28 12:19:00,89.04,89.04,88.96,88.975,370400000.0
2009-05-28 12:20:00,88.985,89.03,88.96,89.025,500800000.0
2009-05-28 12:21:00,89.025,89.035,89.0,89.035,445600000.0
2009-05-28 12:22:00,89.035,89.06,89.015,89.035,407800000.0
2009-05-28 12:23:00,89.04,89.09,89.035,89.075,568200000.0
2009-05-28 12:24:00,89.075,89.09,89.005,89.015,467700000.0
2009-05-28 12:25:00,89.03,89.06,89.025,89.045,414600000.0
2009-05-28 12:26:00,89.045,89.07,89.04,89.07,420200000.0
2009-05-28 12:27:00,89.07,89.08,89.03,89.055,320000000.0
2009-05-28 12:28:00,89.055,89.08,89.045,89.07,430200000.0
2009-05-28 12:29:00,89.06,89.075,89.055,89.065,343800000.0
2009-05-28 12:30:00,89.055,89.075,89.05,89.06,345000000.0
2009-05-28 12:31:00,89.06,89.105,89.035,89.105,478200000.0
2009-05-28 12:32:00,89.105,89.11,89.08,89.1,361600000.0
2009-05-28 12:33:00,89.105,89.11,89.085,89.105,444600000.0
2009-05-28 12:34:00,89.1,89.125,89.095,89.095,446400000.0
2009-05-28 12:35:00,89.105,89.105,89.08,89.1,397400000.0
2009-05-28 12:36:00,89.085,89.155,89.085,89.155,538600000.0
2009-05-28 12:37:00,89.165,89.17,89.135,89.145,455000000.0
2009-05-28 12:38:00,89.14,89.2,89.135,89.185,393200000.0
2009-05-28 12:39:00,89.18,89.195,89.145,89.16,414400000.0
2009-05-28 12:40:00,89.16,89.17,89.115,89.14,648000000.0
2009-05-28 12:41:00,89.14,89.14,89.065,89.07,346000000.0
2009-05-28 12:42:00,89.07,89.105,89.065,89.07,274600000.0
2009-05-28 12:43:00,89.07,89.15,89.07,89.13,390000000.0
2009-05-28 12:44:00,89.13,89.13,89.09,89.115,282000000.0
2009-05-28 12:45:00,89.115,89.115,89.075,89.09,304000000.0
2009-05-28 12:46:00,89.08,89.09,89.055,89.06,226000000.0
2009-05-28 12:47:00,89.06,89.075,89.06,89.07,359600000.0
2009-05-28 12:48:00,89.07,89.085,89.055,89.07,343600000.0
2009-05-28 12:49:00,89.07,89.1,89.055,89.095,378800000.0
2009-05-28 12:50:00,89.095,89.11,89.065,89.1,462400000.0
2009-05-28 12:51:00,89.095,89.1,89.06,89.095,389200000.0
2009-05-28 12:52:00,89.095,89.12,89.08,89.115,240600000.0
2009-05-28 12:53:00,89.11,89.12,89.085,89.085,239800000.0
2009-05-28 12:54:00,89.09,89.095,89.07,89.08,178000000.0
2009-05-28 12:55:00,89.08,89.095,89.075,89.09,121400000.0
2009-05-28 12:56:00,89.09,89.115,89.065,89.065,242400000.0
2009-05-28 12:57:00,89.065,89.085,89.055,89.06,383800000.0
2009-05-28 12:58:00,89.06,89.085,89.025,89.035,257600000.0
2009-05-28 12:59:00,89.025,89.055,89.025,89.045,335600000.0
2009-05-28 13:00:00,89.05,89.055,89.025,89.025,305200000.0
2009-05-28 13:01:00,89.025,89.04,89.0,89.0,332000000.0
2009-05-28 13:02:00,89.01,89.055,89.01,89.03,243400000.0
2009-05-28 13:03:00,89.025,89.03,89.015,89.025,166800000.0
2009-05-28 13:04:00,89.025,89.03,89.0,89.015,316400000.0
2009-05-28 13:05:00,89.015,89.025,89.0,89.02,328800000.0
2009-05-28 13:06:00,89.02,89.06,89.02,89.045,422000000.0
2009-05-28 13:07:00,89.045,89.07,89.045,89.07,283000000.0
2009-05-28 13:08:00,89.07,89.085,89.025,89.07,396800000.0
2009-05-28 13:09:00,89.065,89.095,89.02,89.03,457400000.0
2009-05-28 13:10:00,89.03,89.05,88.985,89.015,577600000.0
2009-05-28 13:11:00,89.015,89.025,88.995,89.005,212200000.0
2009-05-28 13:12:00,89.0,89.04,88.995,89.025,471200000.0
2009-05-28 13:13:00,89.025,89.075,89.02,89.035,271200000.0
2009-05-28 13:14:00,89.035,89.075,89.035,89.05,295800000.0
2009-05-28 13:15:00,89.05,89.145,89.05,89.125,423400000.0
2009-05-28 13:16:00,89.125,89.125,89.065,89.085,470000000.0
2009-05-28 13:17:00,89.09,89.09,89.04,89.05,443000000.0
2009-05-28 13:18:00,89.055,89.08,89.0,89.08,515000000.0
2009-05-28 13:19:00,89.085,89.1,89.05,89.085,328600000.0
2009-05-28 13:20:00,89.085,89.095,89.07,89.08,327600000.0
2009-05-28 13:21:00,89.075,89.085,89.035,89.045,208000000.0
2009-05-28 13:22:00,89.045,89.06,89.045,89.045,261200000.0
2009-05-28 13:23:00,89.045,89.055,89.03,89.04,281800000.0
2009-05-28 13:24:00,89.035,89.035,88.995,89.005,349000000.0
2009-05-28 13:25:00,89.005,89.025,89.0,89.025,219200000.0
2009-05-28 13:26:00,89.025,89.05,89.005,89.025,473799999.0
2009-05-28 13:27:00,89.025,89.03,88.975,88.975,307000000.0
2009-05-28 13:28:00,88.975,89.005,88.975,88.99,261400000.0
2009-05-28 13:29:00,89.0,89.025,88.98,88.995,295800000.0
2009-05-28 13:30:00,88.995,89.025,88.985,89.015,433600000.0
2009-05-28 13:31:00,89.015,89.025,88.99,88.99,422400000.0
2009-05-28 13:32:00,88.99,89.025,88.975,88.975,406600000.0
2009-05-28 13:33:00,88.975,88.975,88.945,88.955,309800000.0
2009-05-28 13:34:00,88.965,88.965,88.925,88.93,341200000.0
2009-05-28 13:35:00,88.92,88.985,88.92,88.985,321600000.0
2009-05-28 13:36:00,88.985,88.985,88.935,88.94,300000000.0
2009-05-28 13:37:00,88.945,88.99,88.94,88.985,312200000.0
2009-05-28 13:38:00,88.985,89.015,88.96,88.985,378400000.0
2009-05-28 13:39:00,88.985,88.985,88.93,88.93,333600000.0
2009-05-28 13:40:00,88.93,88.965,88.93,88.965,335000000.0
2009-05-28 13:41:00,88.955,88.975,88.935,88.965,570600000.0
2009-05-28 13:42:00,88.97,88.975,88.96,88.965,285400000.0
2009-05-28 13:43:00,88.97,88.995,88.935,88.955,444600000.0
2009-05-28 13:44:00,88.955,88.965,88.94,88.945,391800000.0
2009-05-28 13:45:00,88.945,88.96,88.94,88.94,282200000.0
2009-05-28 13:46:00,88.95,88.95,88.925,88.925,119800000.0
2009-05-28 13:47:00,88.925,88.925,88.905,88.91,226200000.0
2009-05-28 13:48:00,88.91,88.965,88.91,88.945,459000000.0
2009-05-28 13:49:00,88.945,88.955,88.935,88.94,181000000.0
2009-05-28 13:50:00,88.94,88.94,88.9,88.91,302200000.0
2009-05-28 13:51:00,88.905,88.905,88.885,88.885,344800000.0
2009-05-28 13:52:00,88.885,88.895,88.875,88.895,252000000.0
2009-05-28 13:53:00,88.885,88.905,88.88,88.895,176200000.0
2009-05-28 13:54:00,88.895,88.905,88.86,88.875,278400000.0
2009-05-28 13:55:00,88.88,88.88,88.84,88.865,335600000.0
2009-05-28 13:56:00,88.865,88.87,88.835,88.86,394800000.0
2009-05-28 13:57:00,88.86,88.89,88.84,88.875,302400000.0
2009-05-28 13:58:00,88.875,88.89,88.855,88.885,302200000.0
2009-05-28 13:59:00,88.88,88.895,88.85,88.865,298400000.0
2009-05-28 14:00:00,88.865,88.895,88.85,88.885,341000000.0
2009-05-28 14:01:00,88.895,88.91,88.875,88.88,278000000.0
2009-05-28 14:02:00,88.885,88.905,88.875,88.9,280600000.0
2009-05-28 14:03:00,88.895,88.895,88.85,88.875,279000000.0
2009-05-28 14:04:00,88.875,88.9,88.865,88.895,115200000.0
2009-05-28 14:05:00,88.895,88.9,88.87,88.87,166600000.0
2009-05-28 14:06:00,88.87,88.89,88.845,88.885,305400000.0
2009-05-28 14:07:00,88.885,88.885,88.795,88.795,278800000.0
2009-05-28 14:08:00,88.8,88.81,88.77,88.8,234200000.0
2009-05-28 14:09:00,88.8,88.85,88.8,88.85,379200000.0
2009-05-28 14:10:00,88.855,88.855,88.835,88.855,355200000.0
2009-05-28 14:11:00,88.855,88.86,88.84,88.845,225000000.0
2009-05-28 14:12:00,88.84,88.845,88.825,88.84,230800000.0
2009-05-28 14:13:00,88.835,88.885,88.83,88.875,215600000.0
2009-05-28 14:14:00,88.875,88.875,88.835,88.865,362200000.0
2009-05-28 14:15:00,88.865,88.885,88.835,88.88,390000000.0
2009-05-28 14:16:00,88.88,88.925,88.875,88.92,334800000.0
2009-05-28 14:17:00,88.92,88.93,88.905,88.91,272800000.0
2009-05-28 14:18:00,88.905,88.955,88.9,88.945,241800000.0
2009-05-28 14:19:00,88.945,88.95,88.925,88.94,289400000.0
2009-05-28 14:20:00,88.945,88.955,88.925,88.945,341600000.0
2009-05-28 14:21:00,88.95,89.015,88.95,89.0,418600000.0
2009-05-28 14:22:00,89.005,89.01,88.985,88.99,327400000.0
2009-05-28 14:23:00,88.995,89.025,88.97,88.995,225200000.0
2009-05-28 14:24:00,88.99,89.05,88.99,89.005,513200000.0
2009-05-28 14:25:00,89.005,89.02,89.005,89.01,308600000.0
2009-05-28 14:26:00,89.015,89.04,89.01,89.035,403400000.0
2009-05-28 14:27:00,89.035,89.04,89.015,89.02,292200000.0
2009-05-28 14:28:00,89.02,89.035,89.01,89.02,348800000.0
2009-05-28 14:29:00,89.02,89.04,89.0,89.02,345799999.0
2009-05-28 14:30:00,89.02,89.105,89.01,89.065,453400000.0
2009-05-28 14:31:00,89.065,89.09,89.03,89.045,401800000.0
2009-05-28 14:32:00,89.045,89.05,88.96,89.05,496600000.0
2009-05-28 14:33:00,89.04,89.05,89.02,89.04,452400000.0
2009-05-28 14:34:00,89.04,89.045,89.0,89.0,278600000.0
2009-05-28 14:35:00,88.995,89.02,88.97,88.995,292400000.0
2009-05-28 14:36:00,88.995,89.04,88.99,89.04,301600000.0
2009-05-28 14:37:00,89.04,89.05,88.98,89.0,418600000.0
2009-05-28 14:38:00,88.985,89.075,88.98,89.025,498400000.0
2009-05-28 14:39:00,89.035,89.045,89.02,89.02,387399999.0
2009-05-28 14:40:00,89.025,89.05,89.015,89.03,285000000.0
2009-05-28 14:41:00,89.03,89.06,89.03,89.055,361000000.0
2009-05-28 14:42:00,89.055,89.07,89.035,89.05,406200000.0
2009-05-28 14:43:00,89.05,89.08,89.04,89.04,277200000.0
2009-05-28 14:44:00,89.04,89.045,89.03,89.045,245600000.0
2009-05-28 14:45:00,89.04,89.085,89.04,89.08,240200000.0
2009-05-28 14:46:00,89.085,89.095,89.075,89.095,289800000.0
2009-05-28 14:47:00,89.09,89.115,89.07,89.105,218200000.0
2009-05-28 14:48:00,89.105,89.11,89.07,89.095,391400000.0
2009-05-28 14:49:00,89.1,89.115,89.05,89.05,421600000.0
2009-05-28 14:50:00,89.06,89.08,89.045,89.055,188400000.0
2009-05-28 14:51:00,89.055,89.085,89.04,89.055,208000000.0
2009-05-28 14:52:00,89.055,89.055,89.025,89.04,224600000.0
2009-05-28 14:53:00,89.04,89.09,88.995,89.085,347400000.0
2009-05-28 14:54:00,89.085,89.085,89.05,89.075,336400000.0
2009-05-28 14:55:00,89.075,89.085,89.035,89.08,302200000.0
2009-05-28 14:56:00,89.08,89.085,89.055,89.085,316400000.0
2009-05-28 14:57:00,89.075,89.09,89.055,89.085,346000000.0
2009-05-28 14:58:00,89.085,89.085,89.06,89.06,239400000.0
2009-05-28 14:59:00,89.06,89.07,89.035,89.05,473000001.0
2009-05-28 15:00:00,89.055,89.055,89.025,89.045,299199999.0
2009-05-28 15:01:00,89.04,89.08,89.025,89.075,303000000.0
2009-05-28 15:02:00,89.075,89.13,89.07,89.125,363400000.0
2009-05-28 15:03:00,89.125,89.175,89.125,89.16,327400000.0
2009-05-28 15:04:00,89.165,89.2,89.16,89.165,409600000.0
2009-05-28 15:05:00,89.155,89.17,89.13,89.135,272600000.0
2009-05-28 15:06:00,89.135,89.14,89.125,89.13,301000000.0
2009-05-28 15:07:00,89.13,89.145,89.085,89.09,391200000.0
2009-05-28 15:08:00,89.09,89.13,89.07,89.07,452000000.0
2009-05-28 15:09:00,89.07,89.09,89.055,89.075,453400000.0
2009-05-28 15:10:00,89.075,89.085,89.065,89.075,222200000.0
2009-05-28 15:11:00,89.07,89.11,89.07,89.105,352400000.0
2009-05-28 15:12:00,89.11,89.13,89.09,89.1,589200000.0
2009-05-28 15:13:00,89.1,89.14,89.095,89.12,413400000.0
2009-05-28 15:14:00,89.13,89.19,89.125,89.185,585000000.0
2009-05-28 15:15:00,89.185,89.215,89.175,89.175,542600000.0
2009-05-28 15:16:00,89.17,89.195,89.15,89.195,491400000.0
2009-05-28 15:17:00,89.2,89.24,89.18,89.235,541600000.0
2009-05-28 15:18:00,89.235,89.295,89.23,89.28,623600000.0
2009-05-28 15:19:00,89.285,89.31,89.27,89.285,418200000.0
2009-05-28 15:20:00,89.285,89.31,89.23,89.24,498600000.0
2009-05-28 15:21:00,89.235,89.285,89.21,89.285,530200000.0
2009-05-28 15:22:00,89.285,89.395,89.285,89.34,484400000.0
2009-05-28 15:23:00,89.335,89.34,89.28,89.29,438800000.0
2009-05-28 15:24:00,89.29,89.43,89.235,89.36,545000000.0
2009-05-28 15:25:00,89.36,89.375,89.3,89.34,661400000.0
2009-05-28 15:26:00,89.34,89.355,89.29,89.295,429800000.0
2009-05-28 15:27:00,89.295,89.345,89.295,89.3,618400000.0
2009-05-28 15:28:00,89.3,89.33,89.285,89.29,617800000.0
2009-05-28 15:29:00,89.29,89.36,89.28,89.36,400200000.0
2009-05-28 15:30:00,89.355,89.43,89.345,89.385,512000000.0
2009-05-28 15:31:00,89.39,89.395,89.29,89.315,437200000.0
2009-05-28 15:32:00,89.315,89.375,89.315,89.325,293200000.0
2009-05-28 15:33:00,89.325,89.325,89.245,89.25,250600000.0
2009-05-28 15:34:00,89.255,89.33,89.23,89.265,506200000.0
2009-05-28 15:35:00,89.265,89.31,89.23,89.305,420800000.0
2009-05-28 15:36:00,89.31,89.34,89.235,89.27,495099999.0
2009-05-28 15:37:00,89.265,89.315,89.235,89.26,420200000.0
2009-05-28 15:38:00,89.26,89.27,89.215,89.24,346800000.0
2009-05-28 15:39:00,89.25,89.275,89.25,89.26,339000000.0
2009-05-28 15:40:00,89.265,89.335,89.265,89.275,556600001.0
2009-05-28 15:41:00,89.275,89.3,89.23,89.23,394400000.0
2009-05-28 15:42:00,89.235,89.285,89.22,89.255,541400000.0
2009-05-28 15:43:00,89.255,89.305,89.195,89.225,492600000.0
2009-05-28 15:44:00,89.22,89.26,89.195,89.22,426800000.0
2009-05-28 15:45:00,89.23,89.27,89.225,89.25,517200000.0
2009-05-28 15:46:00,89.245,89.25,89.2,89.24,400400000.0
2009-05-28 15:47:00,89.24,89.26,89.215,89.255,498400000.0
2009-05-28 15:48:00,89.26,89.26,89.19,89.205,294800000.0
2009-05-28 15:49:00,89.185,89.245,89.185,89.225,419600000.0
2009-05-28 15:50:00,89.235,89.245,89.215,89.215,382800000.0
2009-05-28 15:51:00,89.215,89.245,89.205,89.23,403800000.0
2009-05-28 15:52:00,89.225,89.265,89.21,89.235,387600000.0
2009-05-28 15:53:00,89.235,89.275,89.235,89.26,359400000.0
2009-05-28 15:54:00,89.255,89.285,89.235,89.285,380600000.0
2009-05-28 15:55:00,89.285,89.3,89.23,89.255,594600000.0
2009-05-28 15:56:00,89.255,89.26,89.21,89.235,625200000.0
2009-05-28 15:57:00,89.245,89.275,89.23,89.255,503000000.0
2009-05-28 15:58:00,89.245,89.27,89.215,89.27,346800000.0
2009-05-28 15:59:00,89.27,89.3,89.25,89.295,417000000.0
2009-05-28 16:00:00,89.295,89.295,89.16,89.19,720100000.0
2009-05-28 16:01:00,89.2,89.23,89.18,89.2,476300000.0
2009-05-28 16:02:00,89.195,89.21,89.155,89.17,546800000.0
2009-05-28 16:03:00,89.17,89.2,89.17,89.175,476600000.0
2009-05-28 16:04:00,89.17,89.18,89.15,89.155,364800000.0
2009-05-28 16:05:00,89.155,89.185,89.125,89.125,405600000.0
2009-05-28 16:06:00,89.125,89.15,89.105,89.12,354800000.0
2009-05-28 16:07:00,89.12,89.14,89.095,89.115,314000000.0
2009-05-28 16:08:00,89.115,89.125,89.09,89.11,289200000.0
2009-05-28 16:09:00,89.11,89.155,89.1,89.135,323000000.0
2009-05-28 16:10:00,89.13,89.13,89.075,89.1,476200000.0
2009-05-28 16:11:00,89.105,89.12,89.075,89.085,394800000.0
2009-05-28 16:12:00,89.095,89.115,89.065,89.095,380000000.0
2009-05-28 16:13:00,89.1,89.13,89.08,89.13,489400000.0
2009-05-28 16:14:00,89.125,89.13,89.095,89.12,409000000.0
2009-05-28 16:15:00,89.115,89.15,89.1,89.145,368800000.0
2009-05-28 16:16:00,89.14,89.175,89.14,89.16,361000000.0
2009-05-28 16:17:00,89.16,89.16,89.11,89.125,323800000.0
2009-05-28 16:18:00,89.12,89.145,89.105,89.135,373000000.0
2009-05-28 16:19:00,89.135,89.21,89.135,89.185,222600000.0
2009-05-28 16:20:00,89.185,89.2,89.15,89.19,301200000.0
2009-05-28 16:21:00,89.19,89.215,89.175,89.185,398800000.0
2009-05-28 16:22:00,89.185,89.2,89.13,89.17,355600000.0
2009-05-28 16:23:00,89.17,89.185,89.135,89.16,257600000.0
2009-05-28 16:24:00,89.16,89.17,89.12,89.16,273800000.0
2009-05-28 16:25:00,89.175,89.195,89.125,89.135,221400000.0
2009-05-28 16:26:00,89.135,89.155,89.1,89.1,257000000.0
2009-05-28 16:27:00,89.1,89.155,89.1,89.125,196200000.0
2009-05-28 16:28:00,89.125,89.16,89.12,89.125,405400000.0
2009-05-28 16:29:00,89.12,89.125,89.085,89.095,459600000.0
2009-05-28 16:30:00,89.095,89.125,89.085,89.105,476400000.0
2009-05-28 16:31:00,89.105,89.12,89.09,89.11,331800000.0
2009-05-28 16:32:00,89.11,89.13,89.095,89.095,214600000.0
2009-05-28 16:33:00,89.095,89.125,89.095,89.11,195800000.0
2009-05-28 16:34:00,89.11,89.155,89.11,89.115,298800000.0
2009-05-28 16:35:00,89.125,89.155,89.12,89.145,242400000.0
2009-05-28 16:36:00,89.145,89.19,89.14,89.155,237600000.0
2009-05-28 16:37:00,89.16,89.16,89.115,89.115,209400000.0
2009-05-28 16:38:00,89.115,89.155,89.105,89.125,289400000.0
2009-05-28 16:39:00,89.125,89.135,89.1,89.12,293800000.0
2009-05-28 16:40:00,89.12,89.155,89.11,89.145,242400000.0
2009-05-28 16:41:00,89.145,89.205,89.145,89.19,287400000.0
2009-05-28 16:42:00,89.195,89.215,89.135,89.135,241800000.0
2009-05-28 16:43:00,89.13,89.175,89.13,89.165,192000000.0
2009-05-28 16:44:00,89.165,89.22,89.165,89.22,211800000.0
2009-05-28 16:45:00,89.215,89.24,89.2,89.21,474200000.0
2009-05-28 16:46:00,89.205,89.22,89.185,89.19,200600000.0
2009-05-28 16:47:00,89.185,89.24,89.18,89.225,312000000.0
2009-05-28 16:48:00,89.225,89.225,89.18,89.18,362400000.0
2009-05-28 16:49:00,89.18,89.205,89.165,89.2,255000000.0
2009-05-28 16:50:00,89.195,89.22,89.18,89.18,339400000.0
2009-05-28 16:51:00,89.18,89.185,89.125,89.145,492000000.0
2009-05-28 16:52:00,89.14,89.18,89.11,89.175,506800000.0
2009-05-28 16:53:00,89.17,89.17,89.125,89.15,392800000.0
2009-05-28 16:54:00,89.15,89.16,89.145,89.16,204600000.0
2009-05-28 16:55:00,89.155,89.205,89.155,89.19,409000000.0
2009-05-28 16:56:00,89.19,89.21,89.16,89.18,285000000.0
2009-05-28 16:57:00,89.17,89.21,89.145,89.185,495200000.0
2009-05-28 16:58:00,89.185,89.19,89.145,89.17,495599999.0
2009-05-28 16:59:00,89.17,89.205,89.13,89.17,463200000.0
2009-05-28 17:00:00,89.17,89.175,89.135,89.135,369400000.0
2009-05-28 17:01:00,89.135,89.165,89.12,89.145,407200000.0
2009-05-28 17:02:00,89.145,89.18,89.135,89.16,269400000.0
2009-05-28 17:03:00,89.165,89.195,89.155,89.185,350600000.0
2009-05-28 17:04:00,89.185,89.2,89.135,89.175,424600000.0
2009-05-28 17:05:00,89.175,89.225,89.16,89.175,197200000.0
2009-05-28 17:06:00,89.175,89.28,89.175,89.255,227600000.0
2009-05-28 17:07:00,89.265,89.3,89.25,89.295,227800000.0
2009-05-28 17:08:00,89.295,89.325,89.275,89.305,305200000.0
2009-05-28 17:09:00,89.295,89.37,89.28,89.365,443200000.0
2009-05-28 17:10:00,89.37,89.37,89.325,89.33,511400000.0
2009-05-28 17:11:00,89.33,89.37,89.325,89.34,538000000.0
2009-05-28 17:12:00,89.345,89.385,89.325,89.355,217200000.0
2009-05-28 17:13:00,89.35,89.36,89.315,89.33,372800000.0
2009-05-28 17:14:00,89.325,89.385,89.31,89.375,163400000.0
2009-05-28 17:15:00,89.37,89.395,89.365,89.385,224200000.0
2009-05-28 17:16:00,89.38,89.4,89.345,89.345,294800000.0
2009-05-28 17:17:00,89.35,89.415,89.345,89.37,408200000.0
2009-05-28 17:18:00,89.365,89.385,89.33,89.34,420800000.0
2009-05-28 17:19:00,89.335,89.335,89.265,89.29,409000000.0
2009-05-28 17:20:00,89.29,89.31,89.275,89.285,206000000.0
2009-05-28 17:21:00,89.285,89.295,89.26,89.26,332000000.0
2009-05-28 17:22:00,89.26,89.335,89.26,89.315,319200000.0
2009-05-28 17:23:00,89.315,89.345,89.3,89.3,314800000.0
2009-05-28 17:24:00,89.305,89.31,89.285,89.3,438000000.0
2009-05-28 17:25:00,89.3,89.345,89.27,89.33,380600000.0
2009-05-28 17:26:00,89.335,89.34,89.305,89.315,299400000.0
2009-05-28 17:27:00,89.315,89.32,89.295,89.315,235400000.0
2009-05-28 17:28:00,89.315,89.315,89.285,89.315,259000000.0
2009-05-28 17:29:00,89.315,89.35,89.305,89.305,380000000.0
2009-05-28 17:30:00,89.305,89.315,89.275,89.285,266600000.0
2009-05-28 17:31:00,89.29,89.305,89.275,89.28,223200000.0
2009-05-28 17:32:00,89.28,89.295,89.275,89.29,210400000.0
2009-05-28 17:33:00,89.285,89.32,89.28,89.3,340600000.0
2009-05-28 17:34:00,89.3,89.365,89.295,89.33,429800000.0
2009-05-28 17:35:00,89.33,89.365,89.33,89.335,393600000.0
2009-05-28 17:36:00,89.33,89.375,89.33,89.37,290600000.0
2009-05-28 17:37:00,89.36,89.375,89.345,89.375,252800000.0
2009-05-28 17:38:00,89.375,89.375,89.32,89.32,304800000.0
2009-05-28 17:39:00,89.32,89.325,89.295,89.315,217800000.0
2009-05-28 17:40:00,89.325,89.325,89.295,89.305,166800000.0
2009-05-28 17:41:00,89.3,89.305,89.27,89.27,173000000.0
2009-05-28 17:42:00,89.27,89.28,89.26,89.275,189600000.0
2009-05-28 17:43:00,89.28,89.28,89.26,89.27,123000000.0
2009-05-28 17:44:00,89.27,89.3,89.255,89.29,205400000.0
2009-05-28 17:45:00,89.29,89.31,89.285,89.285,145800000.0
2009-05-28 17:46:00,89.285,89.305,89.265,89.3,190800000.0
2009-05-28 17:47:00,89.295,89.325,89.29,89.31,395000000.0
2009-05-28 17:48:00,89.3,89.34,89.28,89.335,408800000.0
2009-05-28 17:49:00,89.34,89.35,89.315,89.33,380600000.0
2009-05-28 17:50:00,89.32,89.335,89.315,89.33,349400000.0
2009-05-28 17:51:00,89.335,89.35,89.31,89.31,379800000.0
2009-05-28 17:52:00,89.31,89.335,89.3,89.32,248000000.0
2009-05-28 17:53:00,89.32,89.32,89.275,89.28,325400000.0
2009-05-28 17:54:00,89.28,89.3,89.26,89.3,307000000.0
2009-05-28 17:55:00,89.3,89.3,89.25,89.265,316400000.0
2009-05-28 17:56:00,89.27,89.27,89.245,89.25,239000000.0
2009-05-28 17:57:00,89.25,89.29,89.25,89.29,251600001.0
2009-05-28 17:58:00,89.29,89.29,89.255,89.26,443000000.0
2009-05-28 17:59:00,89.27,89.285,89.26,89.265,96600000.0
2009-05-28 18:00:00,89.26,89.285,89.245,89.255,275400000.0
2009-05-28 18:01:00,89.255,89.275,89.25,89.265,179600000.0
2009-05-28 18:02:00,89.26,89.26,89.245,89.245,116000000.0
2009-05-28 18:03:00,89.25,89.26,89.235,89.25,277400000.0
2009-05-28 18:04:00,89.255,89.265,89.25,89.255,258600000.0
2009-05-28 18:05:00,89.25,89.265,89.245,89.25,365200000.0
2009-05-28 18:06:00,89.26,89.27,89.255,89.26,73000000.0
2009-05-28 18:07:00,89.255,89.26,89.24,89.245,159800000.0
2009-05-28 18:08:00,89.245,89.245,89.21,89.225,204600000.0
2009-05-28 18:09:00,89.225,89.245,89.17,89.18,222200000.0
2009-05-28 18:10:00,89.18,89.215,89.165,89.18,328400000.0
2009-05-28 18:11:00,89.175,89.2,89.17,89.195,148200000.0
2009-05-28 18:12:00,89.195,89.215,89.175,89.205,439000001.0
2009-05-28 18:13:00,89.205,89.235,89.205,89.225,204000000.0
2009-05-28 18:14:00,89.22,89.23,89.175,89.23,273600000.0
2009-05-28 18:15:00,89.235,89.245,89.215,89.23,403200000.0
2009-05-28 18:16:00,89.245,89.25,89.225,89.225,67800000.0
2009-05-28 18:17:00,89.225,89.235,89.205,89.22,160000000.0
2009-05-28 18:18:00,89.23,89.25,89.21,89.22,121600000.0
2009-05-28 18:19:00,89.23,89.25,89.21,89.225,124200000.0
2009-05-28 18:20:00,89.215,89.23,89.185,89.205,284000000.0
2009-05-28 18:21:00,89.205,89.23,89.185,89.23,211600000.0
2009-05-28 18:22:00,89.225,89.23,89.225,89.23,49200000.0
2009-05-28 18:23:00,89.23,89.255,89.225,89.25,163000000.0
2009-05-28 18:24:00,89.25,89.295,89.25,89.295,130200000.0
2009-05-28 18:25:00,89.3,89.305,89.27,89.275,203400000.0
2009-05-28 18:26:00,89.275,89.29,89.255,89.27,333800000.0
2009-05-28 18:27:00,89.275,89.28,89.27,89.28,186800000.0
2009-05-28 18:28:00,89.28,89.285,89.27,89.285,299000000.0
2009-05-28 18:29:00,89.285,89.295,89.275,89.275,65400000.0
2009-05-28 18:30:00,89.27,89.285,89.27,89.28,208000000.0
2009-05-28 18:31:00,89.275,89.28,89.245,89.27,134000000.0
2009-05-28 18:32:00,89.27,89.29,89.245,89.285,357000000.0
2009-05-28 18:33:00,89.285,89.31,89.285,89.305,199000000.0
2009-05-28 18:34:00,89.3,89.31,89.3,89.3,114200000.0
2009-05-28 18:35:00,89.295,89.3,89.275,89.29,291400000.0
2009-05-28 18:36:00,89.285,89.285,89.255,89.26,77200000.0
2009-05-28 18:37:00,89.255,89.255,89.24,89.245,93000000.0
2009-05-28 18:38:00,89.24,89.255,89.23,89.235,122000000.0
2009-05-28 18:39:00,89.235,89.27,89.235,89.265,245400000.0
2009-05-28 18:40:00,89.27,89.3,89.26,89.3,91400000.0
2009-05-28 18:41:00,89.305,89.31,89.275,89.29,249200000.0
2009-05-28 18:42:00,89.29,89.31,89.285,89.295,186600000.0
2009-05-28 18:43:00,89.295,89.305,89.295,89.295,33200000.0
2009-05-28 18:44:00,89.335,89.34,89.29,89.31,251400000.0
2009-05-28 18:45:00,89.295,89.325,89.295,89.3,175200000.0
2009-05-28 18:46:00,89.295,89.295,89.275,89.285,94400000.0
2009-05-28 18:47:00,89.275,89.275,89.23,89.23,211000000.0
2009-05-28 18:48:00,89.225,89.225,89.18,89.19,278000000.0
2009-05-28 18:49:00,89.195,89.235,89.165,89.235,197200000.0
2009-05-28 18:50:00,89.24,89.24,89.21,89.225,143600000.0
2009-05-28 18:51:00,89.225,89.255,89.185,89.24,241800000.0
2009-05-28 18:52:00,89.245,89.245,89.22,89.24,359200000.0
2009-05-28 18:53:00,89.225,89.27,89.205,89.23,545200000.0
2009-05-28 18:54:00,89.225,89.24,89.19,89.215,342000000.0
2009-05-28 18:55:00,89.22,89.23,89.2,89.205,216800000.0
2009-05-28 18:56:00,89.205,89.25,89.2,89.25,275400000.0
2009-05-28 18:57:00,89.245,89.31,89.22,89.28,585200000.0
2009-05-28 18:58:00,89.285,89.295,89.255,89.255,485200000.0
2009-05-28 18:59:00,89.25,89.28,89.24,89.28,638800005.0
2009-05-28 19:00:00,89.28,89.29,89.22,89.225,600800000.0
2009-05-28 19:01:00,89.225,89.275,89.19,89.2,505300000.0
2009-05-28 19:02:00,89.205,89.285,89.195,89.255,453200000.0
2009-05-28 19:03:00,89.255,89.33,89.225,89.31,467400000.0
2009-05-28 19:04:00,89.305,89.32,89.25,89.295,356300000.0
2009-05-28 19:05:00,89.295,89.345,89.285,89.33,494200000.0
2009-05-28 19:06:00,89.335,89.345,89.315,89.32,335400000.0
2009-05-28 19:07:00,89.315,89.325,89.29,89.29,225000000.0
2009-05-28 19:08:00,89.295,89.325,89.285,89.305,217200000.0
2009-05-28 19:09:00,89.31,89.31,89.255,89.255,154600000.0
2009-05-28 19:10:00,89.255,89.315,89.25,89.305,210200000.0
2009-05-28 19:11:00,89.33,89.335,89.26,89.28,290600000.0
2009-05-28 19:12:00,89.28,89.33,89.26,89.33,332400000.0
2009-05-28 19:13:00,89.33,89.345,89.315,89.32,246400000.0
2009-05-28 19:14:00,89.32,89.33,89.29,89.325,334800000.0
2009-05-28 19:15:00,89.32,89.37,89.32,89.33,359400000.0
2009-05-28 19:16:00,89.33,89.35,89.25,89.275,409400000.0
2009-05-28 19:17:00,89.28,89.315,89.27,89.305,398400000.0
2009-05-28 19:18:00,89.31,89.315,89.285,89.315,447000000.0
2009-05-28 19:19:00,89.31,89.325,89.27,89.275,330000000.0
2009-05-28 19:20:00,89.275,89.31,89.27,89.275,373600000.0
2009-05-28 19:21:00,89.275,89.295,89.26,89.275,244000000.0
2009-05-28 19:22:00,89.275,89.29,89.27,89.29,136800000.0
2009-05-28 19:23:00,89.29,89.325,89.29,89.31,340000000.0
2009-05-28 19:24:00,89.315,89.33,89.315,89.325,285400000.0
2009-05-28 19:25:00,89.325,89.37,89.32,89.36,260200000.0
2009-05-28 19:26:00,89.36,89.385,89.33,89.34,360200000.0
2009-05-28 19:27:00,89.34,89.345,89.31,89.33,336200000.0
2009-05-28 19:28:00,89.33,89.385,89.295,89.385,603600000.0
2009-05-28 19:29:00,89.39,89.43,89.34,89.37,653200000.0
2009-05-28 19:30:00,89.37,89.38,89.31,89.325,614600000.0
2009-05-28 19:31:00,89.325,89.36,89.295,89.335,377600000.0
2009-05-28 19:32:00,89.335,89.38,89.295,89.31,490000000.0
2009-05-28 19:33:00,89.315,89.375,89.31,89.36,478800000.0
2009-05-28 19:34:00,89.355,89.38,89.345,89.345,337000000.0
2009-05-28 19:35:00,89.345,89.41,89.345,89.39,177800000.0
2009-05-28 19:36:00,89.395,89.395,89.365,89.375,270800000.0
2009-05-28 19:37:00,89.37,89.395,89.36,89.385,364600000.0
2009-05-28 19:38:00,89.38,89.41,89.35,89.375,409800000.0
2009-05-28 19:39:00,89.38,89.385,89.35,89.35,351400000.0
2009-05-28 19:40:00,89.35,89.395,89.35,89.39,389600000.0
2009-05-28 19:41:00,89.39,89.41,89.36,89.365,418000000.0
2009-05-28 19:42:00,89.365,89.37,89.32,89.32,300000001.0
2009-05-28 19:43:00,89.325,89.325,89.29,89.29,258600000.0
2009-05-28 19:44:00,89.295,89.325,89.285,89.31,466200000.0
2009-05-28 19:45:00,89.31,89.325,89.295,89.315,393600000.0
2009-05-28 19:46:00,89.315,89.32,89.285,89.295,370800000.0
2009-05-28 19:47:00,89.295,89.31,89.27,89.31,264000000.0
2009-05-28 19:48:00,89.3,89.315,89.29,89.295,204600000.0
2009-05-28 19:49:00,89.3,89.305,89.25,89.26,142200000.0
2009-05-28 19:50:00,89.27,89.285,89.24,89.28,422600000.0
2009-05-28 19:51:00,89.3,89.3,89.255,89.27,602800000.0
2009-05-28 19:52:00,89.27,89.3,89.25,89.27,442200000.0
2009-05-28 19:53:00,89.255,89.27,89.215,89.27,272000000.0
2009-05-28 19:54:00,89.26,89.27,89.23,89.23,240800000.0
2009-05-28 19:55:00,89.235,89.265,89.215,89.22,429000000.0
2009-05-28 19:56:00,89.225,89.235,89.205,89.235,525200000.0
2009-05-28 19:57:00,89.235,89.28,89.235,89.275,351200000.0
2009-05-28 19:58:00,89.275,89.285,89.26,89.27,575800000.0
2009-05-28 19:59:00,89.27,89.305,89.255,89.29,562200000.0
2009-05-28 20:00:00,89.295,89.3,89.26,89.275,334400000.0
2009-05-28 20:01:00,89.28,89.31,89.27,89.285,352800000.0
2009-05-28 20:02:00,89.29,89.3,89.27,89.285,628400000.0
2009-05-28 20:03:00,89.285,89.31,89.285,89.29,244000000.0
2009-05-28 20:04:00,89.29,89.3,89.23,89.23,161200000.0
2009-05-28 20:05:00,89.23,89.255,89.205,89.22,423400000.0
2009-05-28 20:06:00,89.22,89.25,89.215,89.235,357400000.0
2009-05-28 20:07:00,89.23,89.26,89.23,89.255,270800000.0
2009-05-28 20:08:00,89.26,89.27,89.26,89.265,40800000.0
2009-05-28 20:09:00,89.275,89.275,89.25,89.26,252000000.0
2009-05-28 20:10:00,89.255,89.28,89.245,89.25,451400000.0
2009-05-28 20:11:00,89.245,89.265,89.215,89.245,432600000.0
2009-05-28 20:12:00,89.245,89.305,89.24,89.3,224800000.0
2009-05-28 20:13:00,89.3,89.365,89.3,89.34,337800000.0
2009-05-28 20:14:00,89.34,89.35,89.305,89.305,133200000.0
2009-05-28 20:15:00,89.305,89.315,89.285,89.3,271400000.0
2009-05-28 20:16:00,89.295,89.315,89.28,89.31,232600000.0
2009-05-28 20:17:00,89.315,89.345,89.3,89.345,401400000.0
2009-05-28 20:18:00,89.345,89.345,89.305,89.305,89800000.0
2009-05-28 20:19:00,89.295,89.355,89.295,89.34,338200000.0
2009-05-28 20:20:00,89.34,89.365,89.33,89.35,334000000.0
2009-05-28 20:21:00,89.355,89.355,89.34,89.35,115200000.0
2009-05-28 20:22:00,89.355,89.395,89.355,89.395,335800000.0
2009-05-28 20:23:00,89.395,89.44,89.39,89.425,364600000.0
2009-05-28 20:24:00,89.42,89.43,89.4,89.405,326200000.0
2009-05-28 20:25:00,89.41,89.435,89.395,89.4,316400000.0
2009-05-28 20:26:00,89.4,89.41,89.35,89.365,386800000.0
2009-05-28 20:27:00,89.365,89.37,89.35,89.35,243200000.0
2009-05-28 20:28:00,89.35,89.36,89.345,89.36,258000000.0
2009-05-28 20:29:00,89.37,89.405,89.335,89.335,325800000.0
2009-05-28 20:30:00,89.345,89.36,89.335,89.34,260200000.0
2009-05-28 20:31:00,89.345,89.35,89.325,89.345,163400000.0
2009-05-28 20:32:00,89.345,89.38,89.33,89.34,191800000.0
2009-05-28 20:33:00,89.345,89.36,89.325,89.345,226000000.0
2009-05-28 20:34:00,89.345,89.405,89.345,89.405,208800000.0
2009-05-28 20:35:00,89.405,89.415,89.38,89.39,125600000.0
2009-05-28 20:36:00,89.395,89.395,89.365,89.365,225800000.0
2009-05-28 20:37:00,89.365,89.41,89.365,89.38,180400000.0
2009-05-28 20:38:00,89.38,89.395,89.355,89.37,144800000.0
2009-05-28 20:39:00,89.37,89.37,89.33,89.37,123200000.0
2009-05-28 20:40:00,89.37,89.38,89.365,89.37,72600000.0
2009-05-28 20:41:00,89.365,89.365,89.345,89.345,76200000.0
2009-05-28 20:42:00,89.345,89.36,89.34,89.36,112200000.0
2009-05-28 20:43:00,89.35,89.385,89.315,89.315,216800000.0
2009-05-28 20:44:00,89.305,89.38,89.3,89.38,396400000.0
2009-05-28 20:45:00,89.38,89.39,89.375,89.385,127600000.0
2009-05-28 20:46:00,89.385,89.395,89.375,89.375,343800000.0
2009-05-28 20:47:00,89.375,89.41,89.375,89.375,296200000.0
2009-05-28 20:48:00,89.37,89.38,89.36,89.38,307000000.0
2009-05-28 20:49:00,89.38,89.38,89.35,89.365,247200000.0
2009-05-28 20:50:00,89.405,89.43,89.405,89.415,380000000.0
2009-05-28 20:51:00,89.415,89.42,89.385,89.405,284800000.0
2009-05-28 20:52:00,89.41,89.415,89.37,89.395,201000000.0
2009-05-28 20:53:00,89.4,89.415,89.38,89.41,241000000.0
2009-05-28 20:54:00,89.41,89.415,89.385,89.39,75600000.0
2009-05-28 20:55:00,89.39,89.395,89.325,89.33,307200000.0
2009-05-28 20:56:00,89.325,89.37,89.325,89.355,327600000.0
2009-05-28 20:57:00,89.355,89.395,89.355,89.375,240600000.0
2009-05-28 20:58:00,89.37,89.4,89.37,89.395,296000000.0
2009-05-28 20:59:00,89.4,89.435,89.395,89.4,299000000.0
2009-05-28 21:00:00,89.405,89.42,89.385,89.385,203600000.0
2009-05-28 21:01:00,89.385,89.4,89.375,89.39,136000000.0
2009-05-28 21:02:00,89.385,89.41,89.37,89.39,202200000.0
2009-05-28 21:03:00,89.395,89.395,89.385,89.395,21600000.0
2009-05-28 21:04:00,89.405,89.41,89.39,89.395,114800000.0
2009-05-28 21:05:00,89.395,89.4,89.395,89.395,39600000.0
2009-05-28 21:06:00,89.395,89.395,89.345,89.37,149800000.0
2009-05-28 21:07:00,89.37,89.385,89.355,89.375,155800000.0
2009-05-28 21:08:00,89.375,89.38,89.355,89.355,79400000.0
2009-05-28 21:09:00,89.35,89.36,89.33,89.345,87200000.0
2009-05-28 21:10:00,89.34,89.34,89.31,89.325,48800000.0
2009-05-28 21:11:00,89.325,89.36,89.325,89.35,100800000.0
2009-05-28 21:12:00,89.35,89.35,89.33,89.335,106400000.0
2009-05-28 21:13:00,89.34,89.36,89.33,89.35,68600000.0
2009-05-28 21:14:00,89.345,89.35,89.31,89.315,133600000.0
2009-05-28 21:15:00,89.32,89.33,89.295,89.3,124600000.0
2009-05-28 21:16:00,89.3,89.3,89.275,89.275,97100000.0
2009-05-28 21:17:00,89.275,89.285,89.245,89.265,80000000.0
2009-05-28 21:18:00,89.28,89.3,89.265,89.285,117000000.0
2009-05-28 21:19:00,89.29,89.295,89.27,89.28,79600000.0
2009-05-28 21:20:00,89.28,89.325,89.28,89.295,144600000.0
2009-05-28 21:21:00,89.295,89.315,89.29,89.295,148600000.0
2009-05-28 21:22:00,89.3,89.305,89.265,89.27,136400000.0
2009-05-28 21:23:00,89.27,89.27,89.255,89.255,54800000.0
2009-05-28 21:24:00,89.255,89.27,89.245,89.255,163600000.0
2009-05-28 21:25:00,89.245,89.27,89.24,89.25,466000000.0
2009-05-28 21:26:00,89.25,89.26,89.235,89.245,258000000.0
2009-05-28 21:27:00,89.25,89.26,89.245,89.255,111400000.0
2009-05-28 21:28:00,89.255,89.3,89.255,89.3,155600000.0
2009-05-28 21:29:00,89.3,89.315,89.3,89.31,85600000.0
2009-05-28 21:30:00,89.305,89.315,89.3,89.305,103400000.0
2009-05-28 21:31:00,89.305,89.325,89.3,89.3,85200000.0
2009-05-28 21:32:00,89.285,89.34,89.285,89.34,202000000.0
2009-05-28 21:33:00,89.335,89.38,89.33,89.36,190200000.0
2009-05-28 21:34:00,89.36,89.36,89.315,89.32,134200000.0
2009-05-28 21:35:00,89.325,89.345,89.305,89.31,156000000.0
2009-05-28 21:36:00,89.31,89.335,89.31,89.335,61200000.0
2009-05-28 21:37:00,89.345,89.345,89.305,89.31,78600000.0
2009-05-28 21:38:00,89.31,89.37,89.31,89.365,142200000.0
2009-05-28 21:39:00,89.365,89.365,89.34,89.36,163600000.0
2009-05-28 21:40:00,89.345,89.35,89.305,89.335,106200000.0
2009-05-28 21:41:00,89.325,89.355,89.315,89.355,61000000.0
2009-05-28 21:42:00,89.36,89.37,89.325,89.325,92400000.0
2009-05-28 21:43:00,89.325,89.335,89.315,89.325,100400000.0
2009-05-28 21:44:00,89.325,89.325,89.26,89.29,150400000.0
2009-05-28 21:45:00,89.295,89.31,89.275,89.31,139200000.0
2009-05-28 21:46:00,89.315,89.37,89.315,89.355,120600000.0
2009-05-28 21:47:00,89.355,89.365,89.33,89.33,57600000.0
2009-05-28 21:48:00,89.335,89.35,89.33,89.34,51600000.0
2009-05-28 21:49:00,89.34,89.375,89.34,89.375,136600000.0
2009-05-28 21:50:00,89.37,89.37,89.355,89.365,49800000.0
2009-05-28 21:51:00,89.365,89.375,89.355,89.36,111400000.0
2009-05-28 21:52:00,89.355,89.36,89.345,89.345,37800000.0
2009-05-28 21:53:00,89.35,89.35,89.315,89.325,67200000.0
2009-05-28 21:54:00,89.32,89.32,89.25,89.29,165600000.0
2009-05-28 21:55:00,89.305,89.305,89.245,89.27,113000000.0
2009-05-28 21:56:00,89.275,89.295,89.27,89.295,40200000.0
2009-05-28 21:57:00,89.285,89.345,89.285,89.305,109400000.0
2009-05-28 21:58:00,89.305,89.32,89.305,89.315,54800000.0
2009-05-28 21:59:00,89.315,89.325,89.305,89.31,75400000.0
2009-05-28 22:00:00,89.305,89.305,89.26,89.27,72000000.0
2009-05-28 22:01:00,89.27,89.27,89.25,89.255,34800000.0
2009-05-28 22:02:00,89.245,89.245,89.21,89.225,65600000.0
2009-05-28 22:03:00,89.25,89.25,89.24,89.25,80000000.0
2009-05-28 22:04:00,89.24,89.305,89.24,89.25,128000000.0
2009-05-28 22:05:00,89.25,89.25,89.24,89.25,136400000.0
2009-05-28 22:06:00,89.25,89.25,89.21,89.235,218000000.0
2009-05-28 22:07:00,89.235,89.245,89.225,89.245,68400000.0
2009-05-28 22:08:00,89.245,89.255,89.215,89.24,100000000.0
2009-05-28 22:09:00,89.24,89.255,89.24,89.24,55800000.0
2009-05-28 22:10:00,89.245,89.245,89.23,89.24,72600000.0
2009-05-28 22:11:00,89.24,89.26,89.23,89.25,66400000.0
2009-05-28 22:12:00,89.25,89.28,89.245,89.26,148000000.0
2009-05-28 22:13:00,89.26,89.27,89.245,89.25,208800000.0
2009-05-28 22:14:00,89.25,89.27,89.245,89.265,136800000.0
2009-05-28 22:15:00,89.265,89.275,89.255,89.27,163800000.0
2009-05-28 22:16:00,89.265,89.275,89.255,89.27,113600000.0
2009-05-28 22:17:00,89.27,89.285,89.26,89.27,77200000.0
2009-05-28 22:18:00,89.265,89.27,89.26,89.26,59000000.0
2009-05-28 22:19:00,89.27,89.27,89.26,89.27,61200000.0
2009-05-28 22:20:00,89.265,89.285,89.265,89.265,24800000.0
2009-05-28 22:21:00,89.265,89.265,89.245,89.245,62400000.0
2009-05-28 22:22:00,89.245,89.26,89.24,89.26,46200000.0
2009-05-28 22:23:00,89.26,89.29,89.26,89.28,49400000.0
2009-05-28 22:24:00,89.29,89.315,89.29,89.315,16000000.0
2009-05-28 22:25:00,89.3,89.325,89.3,89.31,115400000.0
2009-05-28 22:26:00,89.325,89.36,89.325,89.345,67600000.0
2009-05-28 22:27:00,89.345,89.37,89.31,89.325,239400000.0
2009-05-28 22:28:00,89.325,89.335,89.315,89.335,80400000.0
2009-05-28 22:29:00,89.34,89.36,89.335,89.355,50200000.0
2009-05-28 22:30:00,89.335,89.335,89.31,89.315,67000000.0
2009-05-28 22:31:00,89.315,89.32,89.305,89.32,24400000.0
2009-05-28 22:32:00,89.32,89.325,89.31,89.31,53400000.0
2009-05-28 22:33:00,89.325,89.33,89.3,89.305,101000000.0
2009-05-28 22:34:00,89.305,89.305,89.25,89.25,143400000.0
2009-05-28 22:35:00,89.235,89.305,89.235,89.3,154600000.0
2009-05-28 22:36:00,89.3,89.31,89.295,89.295,63800000.0
2009-05-28 22:37:00,89.3,89.3,89.26,89.275,123800000.0
2009-05-28 22:38:00,89.275,89.29,89.265,89.29,122200000.0
2009-05-28 22:39:00,89.28,89.3,89.28,89.28,132800000.0
2009-05-28 22:40:00,89.29,89.305,89.285,89.295,131000000.0
2009-05-28 22:41:00,89.295,89.305,89.28,89.3,109000000.0
2009-05-28 22:42:00,89.3,89.3,89.285,89.295,97800000.0
2009-05-28 22:43:00,89.29,89.3,89.29,89.29,34400000.0
2009-05-28 22:44:00,89.275,89.29,89.275,89.29,57600000.0
2009-05-28 22:45:00,89.27,89.29,89.255,89.29,135400000.0
2009-05-28 22:46:00,89.245,89.265,89.245,89.255,117400000.0
2009-05-28 22:47:00,89.26,89.27,89.255,89.26,63400000.0
2009-05-28 22:48:00,89.255,89.255,89.24,89.245,79600000.0
2009-05-28 22:49:00,89.25,89.26,89.25,89.26,9600000.0
2009-05-28 22:50:00,89.27,89.29,89.27,89.29,18200000.0
2009-05-28 22:51:00,89.285,89.285,89.27,89.275,24000000.0
2009-05-28 22:52:00,89.29,89.29,89.275,89.275,14400000.0
2009-05-28 22:53:00,89.275,89.275,89.26,89.26,20200000.0
2009-05-28 22:54:00,89.265,89.27,89.265,89.27,10000000.0
2009-05-28 22:55:00,89.265,89.27,89.26,89.26,32800000.0
2009-05-28 22:56:00,89.235,89.24,89.225,89.24,62600000.0
2009-05-28 22:57:00,89.24,89.28,89.24,89.28,98600000.0
2009-05-28 22:58:00,89.28,89.29,89.28,89.285,141000000.0
2009-05-28 22:59:00,89.285,89.3,89.255,89.295,61400000.0
2009-05-28 23:00:00,89.271,89.294,89.187,89.293,252000000.0
2009-05-28 23:01:00,89.291,89.291,89.161,89.273,237200000.0
2009-05-28 23:02:00,89.276,89.276,89.131,89.208,202600000.0
2009-05-28 23:03:00,89.255,89.305,89.255,89.295,15200000.0
2009-05-28 23:04:00,89.295,89.295,89.255,89.275,12600000.0
2009-05-28 23:05:00,89.295,89.295,89.245,89.28,22800000.0
2009-05-28 23:06:00,89.28,89.285,89.245,89.27,49200000.0
2009-05-28 23:07:00,89.27,89.275,89.26,89.26,15200000.0
2009-05-28 23:08:00,89.27,89.275,89.265,89.275,14400000.0
2009-05-28 23:09:00,89.27,89.275,89.265,89.265,14200000.0
2009-05-28 23:10:00,89.265,89.265,89.23,89.235,34400000.0
2009-05-28 23:11:00,89.235,89.255,89.235,89.255,7800000.0
2009-05-28 23:12:00,89.265,89.265,89.255,89.255,7200000.0
2009-05-28 23:13:00,89.25,89.255,89.25,89.25,16400000.0
2009-05-28 23:14:00,89.255,89.27,89.255,89.27,10200000.0
2009-05-28 23:15:00,89.265,89.285,89.265,89.275,20800000.0
2009-05-28 23:16:00,89.275,89.305,89.275,89.305,16600000.0
2009-05-28 23:17:00,89.31,89.31,89.3,89.31,7600000.0
2009-05-28 23:18:00,89.305,89.305,89.285,89.305,21800000.0
2009-05-28 23:19:00,89.305,89.325,89.305,89.325,35800000.0
2009-05-28 23:20:00,89.325,89.335,89.295,89.32,85400000.0
2009-05-28 23:21:00,89.32,89.35,89.32,89.345,58200000.0
2009-05-28 23:22:00,89.355,89.355,89.345,89.355,44800000.0
2009-05-28 23:23:00,89.355,89.37,89.355,89.37,32000000.0
2009-05-28 23:24:00,89.37,89.37,89.37,89.37,3600000.0
2009-05-28 23:25:00,89.37,89.405,89.365,89.4,104200000.0
2009-05-28 23:26:00,89.4,89.4,89.395,89.4,55600000.0
2009-05-28 23:27:00,89.4,89.4,89.375,89.4,64400000.0
2009-05-28 23:28:00,89.395,89.4,89.395,89.4,16000000.0
2009-05-28 23:29:00,89.4,89.4,89.36,89.36,70200000.0
2009-05-28 23:30:00,89.36,89.36,89.35,89.35,69400000.0
2009-05-28 23:31:00,89.35,89.35,89.345,89.345,25000000.0
2009-05-28 23:32:00,89.345,89.36,89.325,89.34,94400000.0
2009-05-28 23:33:00,89.335,89.34,89.335,89.34,29200000.0
2009-05-28 23:34:00,89.345,89.35,89.34,89.35,37000000.0
2009-05-28 23:35:00,89.35,89.35,89.34,89.345,24600000.0
2009-05-28 23:36:00,89.345,89.345,89.335,89.345,11200000.0
2009-05-28 23:37:00,89.345,89.35,89.33,89.33,13600000.0
2009-05-28 23:38:00,89.325,89.345,89.325,89.34,47800000.0
2009-05-28 23:39:00,89.34,89.34,89.34,89.34,2400000.0
2009-05-28 23:40:00,89.33,89.33,89.32,89.32,26000000.0
2009-05-28 23:41:00,89.32,89.32,89.245,89.245,111000000.0
2009-05-28 23:42:00,89.245,89.285,89.235,89.285,191400000.0
2009-05-28 23:43:00,89.285,89.305,89.28,89.3,69600000.0
2009-05-28 23:44:00,89.3,89.3,89.27,89.27,36400000.0
2009-05-28 23:45:00,89.27,89.275,89.22,89.22,86200000.0
2009-05-28 23:46:00,89.215,89.295,89.215,89.29,150800000.0
2009-05-28 23:47:00,89.295,89.295,89.275,89.275,63400000.0
2009-05-28 23:48:00,89.29,89.295,89.275,89.275,34000000.0
2009-05-28 23:49:00,89.29,89.295,89.285,89.29,18000000.0
2009-05-28 23:50:00,89.29,89.315,89.29,89.3,101400000.0
2009-05-28 23:51:00,89.3,89.33,89.3,89.325,30400000.0
2009-05-28 23:52:00,89.325,89.335,89.325,89.335,11200000.0
2009-05-28 23:53:00,89.335,89.335,89.335,89.335,1200000.0
2009-05-28 23:54:00,89.325,89.335,89.325,89.33,41200000.0
2009-05-28 23:55:00,89.335,89.35,89.33,89.345,46800000.0
2009-05-28 23:56:00,89.34,89.375,89.34,89.36,32600000.0
2009-05-28 23:57:00,89.36,89.36,89.34,89.34,22000000.0
2009-05-28 23:58:00,89.34,89.37,89.34,89.355,19800000.0
2009-05-28 23:59:00,89.355,89.355,89.325,89.34,63600000.0
2009-05-29 00:00:00,89.34,89.34,89.29,89.32,123600000.0
2009-05-29 00:01:00,89.325,89.325,89.255,89.265,108600000.0
2009-05-29 00:02:00,89.275,89.275,89.25,89.255,203800000.0
2009-05-29 00:03:00,89.255,89.265,89.255,89.265,99000000.0
2009-05-29 00:04:00,89.255,89.265,89.235,89.24,72800000.0
2009-05-29 00:05:00,89.235,89.245,89.235,89.235,55600000.0
2009-05-29 00:06:00,89.235,89.245,89.19,89.21,160600000.0
2009-05-29 00:07:00,89.21,89.21,89.195,89.195,17200000.0
2009-05-29 00:08:00,89.21,89.21,89.2,89.2,49000000.0
2009-05-29 00:09:00,89.205,89.205,89.15,89.195,189800000.0
2009-05-29 00:10:00,89.195,89.21,89.195,89.21,103600000.0
2009-05-29 00:11:00,89.215,89.215,89.2,89.205,16400000.0
2009-05-29 00:12:00,89.205,89.21,89.205,89.205,17000000.0
2009-05-29 00:13:00,89.21,89.225,89.205,89.205,49000000.0
2009-05-29 00:14:00,89.195,89.202,89.186,89.195,252800000.0
2009-05-29 00:15:00,89.215,89.215,89.215,89.215,2800000.0
2009-05-29 00:16:00,89.21,89.21,89.21,89.21,2400000.0
2009-05-29 00:17:00,89.21,89.215,89.185,89.185,25000000.0
2009-05-29 00:18:00,89.185,89.195,89.17,89.18,52600000.0
2009-05-29 00:19:00,89.18,89.215,89.18,89.2,132800000.0
2009-05-29 00:20:00,89.205,89.215,89.165,89.215,163800000.0
2009-05-29 00:21:00,89.22,89.22,89.175,89.18,205800000.0
2009-05-29 00:22:00,89.2,89.2,89.185,89.185,51400000.0
2009-05-29 00:23:00,89.185,89.19,89.185,89.19,14200000.0
2009-05-29 00:24:00,89.19,89.195,89.18,89.195,22800000.0
2009-05-29 00:25:00,89.195,89.21,89.15,89.15,122600000.0
2009-05-29 00:26:00,89.155,89.17,89.15,89.165,117800000.0
2009-05-29 00:27:00,89.155,89.17,89.15,89.165,47400000.0
2009-05-29 00:28:00,89.145,89.155,89.145,89.15,18600000.0
2009-05-29 00:29:00,89.17,89.2,89.155,89.19,55200000.0
2009-05-29 00:30:00,89.185,89.21,89.185,89.21,79800000.0
2009-05-29 00:31:00,89.21,89.21,89.2,89.2,6600000.0
2009-05-29 00:32:00,89.2,89.2,89.2,89.2,8600000.0
2009-05-29 00:33:00,89.2,89.21,89.2,89.2,34600000.0
2009-05-29 00:34:00,89.2,89.2,89.19,89.19,34600000.0
2009-05-29 00:35:00,89.19,89.22,89.19,89.2,93800000.0
2009-05-29 00:36:00,89.21,89.21,89.2,89.2,22800000.0
2009-05-29 00:37:00,89.2,89.215,89.2,89.215,20400000.0
2009-05-29 00:38:00,89.22,89.24,89.22,89.235,25800000.0
2009-05-29 00:39:00,89.24,89.24,89.225,89.225,44600000.0
2009-05-29 00:40:00,89.235,89.24,89.23,89.23,92000000.0
2009-05-29 00:41:00,89.23,89.245,89.23,89.245,15600000.0
2009-05-29 00:42:00,89.235,89.24,89.225,89.235,906400000.0
2009-05-29 00:43:00,89.245,89.245,89.235,89.235,86200000.0
2009-05-29 00:44:00,89.245,89.25,89.235,89.24,34000000.0
2009-05-29 00:45:00,89.24,89.245,89.24,89.245,7600000.0
2009-05-29 00:46:00,89.245,89.245,89.24,89.245,8400000.0
2009-05-29 00:47:00,89.235,89.245,89.235,89.235,11400000.0
2009-05-29 00:48:00,89.24,89.245,89.235,89.235,27600000.0
2009-05-29 00:49:00,89.245,89.26,89.235,89.26,49200000.0
2009-05-29 00:50:00,89.255,89.255,89.235,89.255,99200000.0
2009-05-29 00:51:00,89.244,89.244,89.224,89.239,544600000.0
2009-05-29 00:52:00,89.25,89.25,89.25,89.25,3400000.0
2009-05-29 00:53:00,89.25,89.27,89.245,89.27,149600000.0
2009-05-29 00:54:00,89.275,89.275,89.265,89.265,20000000.0
2009-05-29 00:55:00,89.265,89.275,89.265,89.265,30000000.0
2009-05-29 00:56:00,89.265,89.27,89.255,89.255,33200000.0
2009-05-29 00:57:00,89.255,89.255,89.235,89.235,24600000.0
2009-05-29 00:58:00,89.235,89.235,89.145,89.17,113800000.0
2009-05-29 00:59:00,89.165,89.165,89.1,89.15,213000000.0
2009-05-29 01:00:00,89.17,89.175,89.155,89.155,28600000.0
2009-05-29 01:01:00,89.155,89.185,89.15,89.185,37400000.0
2009-05-29 01:02:00,89.185,89.195,89.17,89.185,36600000.0
2009-05-29 01:03:00,89.19,89.19,89.175,89.185,14400000.0
2009-05-29 01:04:00,89.19,89.22,89.19,89.215,33600000.0
2009-05-29 01:05:00,89.21,89.21,89.205,89.21,8400000.0
2009-05-29 01:06:00,89.21,89.215,89.2,89.21,45800000.0
2009-05-29 01:07:00,89.205,89.215,89.2,89.205,68800000.0
2009-05-29 01:08:00,89.205,89.225,89.205,89.225,7200000.0
2009-05-29 01:09:00,89.225,89.225,89.185,89.2,63200000.0
2009-05-29 01:10:00,89.2,89.215,89.195,89.195,40200000.0
2009-05-29 01:11:00,89.2,89.2,89.195,89.195,7000000.0
2009-05-29 01:12:00,89.195,89.205,89.195,89.205,7200000.0
2009-05-29 01:13:00,89.205,89.22,89.2,89.205,69800000.0
2009-05-29 01:14:00,89.205,89.205,89.185,89.185,74200000.0
2009-05-29 01:15:00,89.185,89.195,89.18,89.18,29000000.0
2009-05-29 01:16:00,89.175,89.19,89.17,89.19,107800000.0
2009-05-29 01:17:00,89.195,89.215,89.195,89.205,126400000.0
2009-05-29 01:18:00,89.2,89.2,89.18,89.18,37000000.0
2009-05-29 01:19:00,89.175,89.185,89.175,89.175,158600000.0
2009-05-29 01:20:00,89.175,89.185,89.175,89.185,18200000.0
2009-05-29 01:21:00,89.2,89.2,89.2,89.2,12600000.0
2009-05-29 01:22:00,89.2,89.2,89.165,89.18,37600000.0
2009-05-29 01:23:00,89.185,89.19,89.17,89.175,45400000.0
2009-05-29 01:24:00,89.185,89.185,89.17,89.17,64600000.0
2009-05-29 01:25:00,89.165,89.17,89.165,89.165,29000000.0
2009-05-29 01:26:00,89.18,89.18,89.165,89.165,59600000.0
2009-05-29 01:27:00,89.17,89.215,89.17,89.2,100000000.0
2009-05-29 01:28:00,89.215,89.215,89.195,89.205,24400000.0
2009-05-29 01:29:00,89.205,89.205,89.185,89.195,21800000.0
2009-05-29 01:30:00,89.19,89.2,89.175,89.175,20000000.0
2009-05-29 01:31:00,89.185,89.205,89.185,89.19,65600000.0
2009-05-29 01:32:00,89.185,89.195,89.165,89.165,88000000.0
2009-05-29 01:33:00,89.165,89.205,89.16,89.205,78400000.0
2009-05-29 01:34:00,89.185,89.205,89.18,89.19,98600000.0
2009-05-29 01:35:00,89.19,89.2,89.185,89.2,102000000.0
2009-05-29 01:36:00,89.195,89.195,89.185,89.19,148200000.0
2009-05-29 01:37:00,89.19,89.205,89.175,89.2,183800000.0
2009-05-29 01:38:00,89.195,89.2,89.195,89.2,15200000.0
2009-05-29 01:39:00,89.205,89.21,89.19,89.19,31400000.0
2009-05-29 01:40:00,89.19,89.195,89.18,89.18,38400000.0
2009-05-29 01:41:00,89.175,89.19,89.175,89.185,55600000.0
2009-05-29 01:42:00,89.185,89.195,89.15,89.155,393400000.0
2009-05-29 01:43:00,89.16,89.205,89.14,89.205,320800000.0
2009-05-29 01:44:00,89.21,89.21,89.13,89.17,162000000.0
2009-05-29 01:45:00,89.165,89.18,89.155,89.17,52800000.0
2009-05-29 01:46:00,89.17,89.195,89.17,89.19,112800000.0
2009-05-29 01:47:00,89.185,89.215,89.145,89.155,136600000.0
2009-05-29 01:48:00,89.145,89.175,89.135,89.175,106800000.0
2009-05-29 01:49:00,89.175,89.2,89.17,89.175,60400000.0
2009-05-29 01:50:00,89.18,89.185,89.14,89.165,105600000.0
2009-05-29 01:51:00,89.165,89.185,89.155,89.16,197200000.0
2009-05-29 01:52:00,89.16,89.18,89.155,89.165,289600000.0
2009-05-29 01:53:00,89.17,89.175,89.145,89.17,217200000.0
2009-05-29 01:54:00,89.17,89.18,89.17,89.18,45800000.0
2009-05-29 01:55:00,89.175,89.18,89.16,89.17,308000000.0
2009-05-29 01:56:00,89.17,89.21,89.17,89.205,74400000.0
2009-05-29 01:57:00,89.205,89.215,89.2,89.21,68800000.0
2009-05-29 01:58:00,89.21,89.21,89.21,89.21,3600000.0
2009-05-29 01:59:00,89.21,89.21,89.185,89.185,82600000.0
2009-05-29 02:00:00,89.185,89.185,89.16,89.16,136800000.0
2009-05-29 02:01:00,89.16,89.195,89.135,89.145,274000000.0
2009-05-29 02:02:00,89.14,89.14,89.1,89.1,188600000.0
2009-05-29 02:03:00,89.095,89.125,89.08,89.105,350600000.0
2009-05-29 02:04:00,89.105,89.12,89.07,89.08,172200000.0
2009-05-29 02:05:00,89.08,89.11,89.08,89.11,83200000.0
2009-05-29 02:06:00,89.11,89.125,89.11,89.115,64200000.0
2009-05-29 02:07:00,89.105,89.125,89.105,89.125,96000000.0
2009-05-29 02:08:00,89.125,89.135,89.115,89.125,85800000.0
2009-05-29 02:09:00,89.13,89.135,89.09,89.09,208400000.0
2009-05-29 02:10:00,89.095,89.1,89.085,89.09,276800000.0
2009-05-29 02:11:00,89.09,89.09,89.05,89.08,301000000.0
2009-05-29 02:12:00,89.08,89.09,89.05,89.06,213800000.0
2009-05-29 02:13:00,89.06,89.075,89.005,89.015,192000000.0
2009-05-29 02:14:00,89.015,89.07,89.005,89.065,245200000.0
2009-05-29 02:15:00,89.065,89.065,89.045,89.065,147600000.0
2009-05-29 02:16:00,89.07,89.07,89.045,89.045,218000000.0
2009-05-29 02:17:00,89.055,89.13,89.05,89.13,125800000.0
2009-05-29 02:18:00,89.12,89.13,89.03,89.075,156500000.0
2009-05-29 02:19:00,89.07,89.095,89.04,89.055,322000000.0
2009-05-29 02:20:00,89.06,89.09,89.05,89.06,253800000.0
2009-05-29 02:21:00,89.06,89.1,89.05,89.075,341400000.0
2009-05-29 02:22:00,89.08,89.115,89.075,89.115,146200000.0
2009-05-29 02:23:00,89.13,89.135,89.11,89.135,111400000.0
2009-05-29 02:24:00,89.125,89.135,89.105,89.12,66200000.0
2009-05-29 02:25:00,89.125,89.13,89.105,89.12,143000000.0
2009-05-29 02:26:00,89.115,89.125,89.095,89.095,303000000.0
2009-05-29 02:27:00,89.095,89.13,89.09,89.13,282800000.0
2009-05-29 02:28:00,89.135,89.135,89.12,89.13,372800000.0
2009-05-29 02:29:00,89.125,89.14,89.115,89.115,327000000.0
2009-05-29 02:30:00,89.115,89.165,89.105,89.145,453200000.0
2009-05-29 02:31:00,89.15,89.15,89.09,89.1,263400000.0
2009-05-29 02:32:00,89.095,89.1,89.085,89.1,217800000.0
2009-05-29 02:33:00,89.1,89.11,89.095,89.1,129800000.0
2009-05-29 02:34:00,89.1,89.11,89.085,89.085,321600000.0
2009-05-29 02:35:00,89.085,89.095,89.045,89.06,202600000.0
2009-05-29 02:36:00,89.06,89.09,89.045,89.08,340400000.0
2009-05-29 02:37:00,89.09,89.09,89.035,89.04,491000000.0
2009-05-29 02:38:00,89.05,89.07,89.025,89.07,285800000.0
2009-05-29 02:39:00,89.07,89.08,89.04,89.045,308800000.0
2009-05-29 02:40:00,89.045,89.045,89.025,89.04,222200000.0
2009-05-29 02:41:00,89.04,89.105,89.04,89.055,419600000.0
2009-05-29 02:42:00,89.045,89.09,89.045,89.07,222400000.0
2009-05-29 02:43:00,89.07,89.075,89.02,89.025,245000000.0
2009-05-29 02:44:00,89.025,89.04,89.02,89.035,182400000.0
2009-05-29 02:45:00,89.035,89.085,89.03,89.055,363000000.0
2009-05-29 02:46:00,89.055,89.055,89.01,89.04,415200000.0
2009-05-29 02:47:00,89.04,89.05,89.03,89.03,371400000.0
2009-05-29 02:48:00,89.04,89.04,89.02,89.03,189400000.0
2009-05-29 02:49:00,89.03,89.035,89.015,89.03,370600000.0
2009-05-29 02:50:00,89.03,89.085,89.03,89.085,226400000.0
2009-05-29 02:51:00,89.085,89.115,89.075,89.075,212600000.0
2009-05-29 02:52:00,89.075,89.085,89.045,89.045,270800000.0
2009-05-29 02:53:00,89.045,89.07,89.035,89.04,231400000.0
2009-05-29 02:54:00,89.045,89.06,89.03,89.03,231200000.0
2009-05-29 02:55:00,89.03,89.05,89.015,89.04,287000000.0
2009-05-29 02:56:00,89.045,89.06,89.04,89.05,430800000.0
2009-05-29 02:57:00,89.055,89.065,89.04,89.05,618600000.0
2009-05-29 02:58:00,89.04,89.045,89.03,89.035,523800000.0
2009-05-29 02:59:00,89.035,89.06,89.03,89.055,463800000.0
2009-05-29 03:00:00,89.05,89.075,89.05,89.065,452400000.0
2009-05-29 03:01:00,89.065,89.07,89.035,89.055,332400000.0
2009-05-29 03:02:00,89.05,89.07,89.05,89.05,382600000.0
2009-05-29 03:03:00,89.05,89.085,89.05,89.06,265200000.0
2009-05-29 03:04:00,89.065,89.065,89.045,89.06,146800000.0
2009-05-29 03:05:00,89.065,89.085,89.06,89.075,169000000.0
2009-05-29 03:06:00,89.08,89.09,89.055,89.07,131200000.0
2009-05-29 03:07:00,89.07,89.085,89.07,89.08,91800000.0
2009-05-29 03:08:00,89.08,89.105,89.08,89.08,367200000.0
2009-05-29 03:09:00,89.075,89.11,89.06,89.09,226200000.0
2009-05-29 03:10:00,89.09,89.095,89.06,89.075,350400000.0
2009-05-29 03:11:00,89.08,89.085,89.04,89.045,440800000.0
2009-05-29 03:12:00,89.045,89.07,89.04,89.045,147800000.0
2009-05-29 03:13:00,89.04,89.045,89.01,89.015,192400000.0
2009-05-29 03:14:00,89.01,89.03,88.975,88.985,550200000.0
2009-05-29 03:15:00,88.99,88.99,88.955,88.99,421800000.0
2009-05-29 03:16:00,88.99,88.99,88.935,88.945,184200000.0
2009-05-29 03:17:00,88.945,88.97,88.935,88.945,299000000.0
2009-05-29 03:18:00,88.95,88.995,88.935,88.99,179600000.0
2009-05-29 03:19:00,88.995,88.995,88.97,88.995,179800000.0
2009-05-29 03:20:00,88.995,89.025,88.99,89.015,154200000.0
2009-05-29 03:21:00,89.015,89.045,89.01,89.04,125600000.0
2009-05-29 03:22:00,89.04,89.05,89.02,89.04,172000000.0
2009-05-29 03:23:00,89.04,89.08,89.035,89.08,285400000.0
2009-05-29 03:24:00,89.075,89.085,89.065,89.08,229400000.0
2009-05-29 03:25:00,89.075,89.085,89.07,89.08,139200000.0
2009-05-29 03:26:00,89.08,89.09,89.07,89.085,103200000.0
2009-05-29 03:27:00,89.09,89.09,89.065,89.065,137200000.0
2009-05-29 03:28:00,89.065,89.07,89.035,89.04,331800000.0
2009-05-29 03:29:00,89.04,89.06,89.025,89.035,302800000.0
2009-05-29 03:30:00,89.04,89.055,89.02,89.03,591400000.0
2009-05-29 03:31:00,89.03,89.04,89.01,89.03,266800000.0
2009-05-29 03:32:00,89.03,89.06,89.025,89.045,142000000.0
2009-05-29 03:33:00,89.045,89.055,89.01,89.01,200200000.0
2009-05-29 03:34:00,89.01,89.03,88.98,89.025,394800000.0
2009-05-29 03:35:00,89.005,89.025,88.995,89.0,193400000.0
2009-05-29 03:36:00,89.005,89.025,88.995,89.01,297600000.0
2009-05-29 03:37:00,89.015,89.02,88.985,88.99,383800000.0
2009-05-29 03:38:00,88.99,89.02,88.975,89.015,250600000.0
2009-05-29 03:39:00,89.015,89.025,88.995,89.005,312400000.0
2009-05-29 03:40:00,88.995,89.01,88.985,89.01,364400000.0
2009-05-29 03:41:00,89.01,89.02,89.005,89.015,137200000.0
2009-05-29 03:42:00,89.02,89.025,89.01,89.02,160200000.0
2009-05-29 03:43:00,89.025,89.035,89.02,89.03,205800000.0
2009-05-29 03:44:00,89.03,89.07,89.025,89.035,199600000.0
2009-05-29 03:45:00,89.03,89.065,89.01,89.065,217200000.0
2009-05-29 03:46:00,89.065,89.085,89.065,89.07,307000000.0
2009-05-29 03:47:00,89.065,89.12,89.065,89.105,294200000.0
2009-05-29 03:48:00,89.11,89.16,89.11,89.125,329000000.0
2009-05-29 03:49:00,89.125,89.13,89.095,89.115,167200000.0
2009-05-29 03:50:00,89.115,89.145,89.11,89.14,355600000.0
2009-05-29 03:51:00,89.14,89.15,89.12,89.135,266200000.0
2009-05-29 03:52:00,89.135,89.235,89.135,89.195,287300000.0
2009-05-29 03:53:00,89.19,89.215,89.19,89.205,350800000.0
2009-05-29 03:54:00,89.21,89.235,89.2,89.225,223000000.0
2009-05-29 03:55:00,89.22,89.255,89.21,89.255,216000000.0
2009-05-29 03:56:00,89.26,89.27,89.235,89.245,290600000.0
2009-05-29 03:57:00,89.24,89.25,89.22,89.225,180000000.0
2009-05-29 03:58:00,89.225,89.235,89.22,89.23,138400000.0
2009-05-29 03:59:00,89.235,89.245,89.225,89.225,212400000.0
2009-05-29 04:00:00,89.23,89.235,89.205,89.205,226800000.0
2009-05-29 04:01:00,89.205,89.23,89.205,89.22,285400000.0
2009-05-29 04:02:00,89.215,89.23,89.21,89.215,166400000.0
2009-05-29 04:03:00,89.215,89.225,89.21,89.22,378000000.0
2009-05-29 04:04:00,89.22,89.25,89.215,89.225,191200000.0
2009-05-29 04:05:00,89.22,89.225,89.205,89.21,295200000.0
2009-05-29 04:06:00,89.215,89.235,89.21,89.22,125400000.0
2009-05-29 04:07:00,89.22,89.24,89.22,89.235,57600000.0
2009-05-29 04:08:00,89.22,89.22,89.2,89.205,206400000.0
2009-05-29 04:09:00,89.205,89.28,89.205,89.275,164200000.0
2009-05-29 04:10:00,89.275,89.275,89.21,89.22,251200000.0
2009-05-29 04:11:00,89.22,89.22,89.2,89.2,73600000.0
2009-05-29 04:12:00,89.2,89.245,89.2,89.24,332400000.0
2009-05-29 04:13:00,89.23,89.255,89.215,89.245,268200000.0
2009-05-29 04:14:00,89.245,89.26,89.24,89.26,151200000.0
2009-05-29 04:15:00,89.255,89.265,89.225,89.23,324200000.0
2009-05-29 04:16:00,89.23,89.24,89.22,89.22,204600000.0
2009-05-29 04:17:00,89.22,89.23,89.19,89.205,264200000.0
2009-05-29 04:18:00,89.2,89.215,89.2,89.205,164400000.0
2009-05-29 04:19:00,89.2,89.2,89.175,89.18,235400000.0
2009-05-29 04:20:00,89.185,89.22,89.185,89.195,259600000.0
2009-05-29 04:21:00,89.18,89.19,89.155,89.19,159600000.0
2009-05-29 04:22:00,89.19,89.19,89.175,89.18,219800000.0
2009-05-29 04:23:00,89.18,89.205,89.18,89.205,283400000.0
2009-05-29 04:24:00,89.2,89.205,89.19,89.2,67200000.0
2009-05-29 04:25:00,89.195,89.195,89.16,89.175,130800000.0
2009-05-29 04:26:00,89.175,89.185,89.175,89.175,25200000.0
2009-05-29 04:27:00,89.175,89.185,89.165,89.18,82800000.0
2009-05-29 04:28:00,89.175,89.18,89.165,89.17,132000000.0
2009-05-29 04:29:00,89.175,89.18,89.16,89.175,295800000.0
2009-05-29 04:30:00,89.17,89.2,89.165,89.185,257400000.0
2009-05-29 04:31:00,89.185,89.19,89.18,89.185,40400000.0
2009-05-29 04:32:00,89.185,89.19,89.18,89.18,160400000.0
2009-05-29 04:33:00,89.18,89.18,89.16,89.17,430800000.0
2009-05-29 04:34:00,89.175,89.175,89.16,89.165,177800000.0
2009-05-29 04:35:00,89.16,89.17,89.14,89.14,159600000.0
2009-05-29 04:36:00,89.145,89.15,89.14,89.15,357400000.0
2009-05-29 04:37:00,89.14,89.155,89.13,89.155,177600000.0
2009-05-29 04:38:00,89.15,89.18,89.15,89.18,179400000.0
2009-05-29 04:39:00,89.175,89.185,89.16,89.175,317200000.0
2009-05-29 04:40:00,89.18,89.18,89.15,89.16,199800000.0
2009-05-29 04:41:00,89.155,89.195,89.155,89.195,272600000.0
2009-05-29 04:42:00,89.17,89.185,89.17,89.18,350600000.0
2009-05-29 04:43:00,89.175,89.185,89.17,89.18,152600000.0
2009-05-29 04:44:00,89.185,89.185,89.17,89.18,74400000.0
2009-05-29 04:45:00,89.17,89.17,89.14,89.145,206200000.0
2009-05-29 04:46:00,89.155,89.155,89.145,89.155,40400000.0
2009-05-29 04:47:00,89.15,89.16,89.15,89.155,16400000.0
2009-05-29 04:48:00,89.15,89.165,89.145,89.16,165000000.0
2009-05-29 04:49:00,89.16,89.16,89.15,89.16,93400000.0
2009-05-29 04:50:00,89.16,89.16,89.145,89.145,174600000.0
2009-05-29 04:51:00,89.145,89.165,89.145,89.16,207000000.0
2009-05-29 04:52:00,89.15,89.16,89.15,89.155,220000000.0
2009-05-29 04:53:00,89.15,89.165,89.145,89.16,69800000.0
2009-05-29 04:54:00,89.165,89.17,89.16,89.17,78200000.0
2009-05-29 04:55:00,89.17,89.17,89.16,89.16,160000000.0
2009-05-29 04:56:00,89.16,89.19,89.15,89.18,493000000.0
2009-05-29 04:57:00,89.18,89.185,89.175,89.175,69600000.0
2009-05-29 04:58:00,89.17,89.17,89.16,89.16,101200000.0
2009-05-29 04:59:00,89.16,89.17,89.15,89.155,196400000.0
2009-05-29 05:00:00,89.155,89.16,89.145,89.155,78200000.0
2009-05-29 05:01:00,89.155,89.165,89.145,89.155,158000000.0
2009-05-29 05:02:00,89.15,89.165,89.15,89.165,28400000.0
2009-05-29 05:03:00,89.16,89.165,89.16,89.16,35800000.0
2009-05-29 05:04:00,89.165,89.175,89.16,89.165,92200000.0
2009-05-29 05:05:00,89.165,89.165,89.15,89.16,129800000.0
2009-05-29 05:06:00,89.16,89.16,89.15,89.16,57800000.0
2009-05-29 05:07:00,89.16,89.16,89.16,89.16,57600000.0
2009-05-29 05:08:00,89.16,89.16,89.16,89.16,12800000.0
2009-05-29 05:09:00,89.135,89.15,89.13,89.15,148800000.0
2009-05-29 05:10:00,89.145,89.16,89.145,89.15,89200000.0
2009-05-29 05:11:00,89.15,89.155,89.15,89.15,156400000.0
2009-05-29 05:12:00,89.15,89.175,89.145,89.165,74200000.0
2009-05-29 05:13:00,89.17,89.17,89.145,89.145,74000000.0
2009-05-29 05:14:00,89.145,89.165,89.14,89.145,143000000.0
2009-05-29 05:15:00,89.145,89.145,89.13,89.13,20400000.0
2009-05-29 05:16:00,89.13,89.13,89.12,89.13,79800000.0
2009-05-29 05:17:00,89.13,89.13,89.13,89.13,72200000.0
2009-05-29 05:18:00,89.125,89.135,89.115,89.135,193800000.0
2009-05-29 05:19:00,89.135,89.15,89.125,89.135,191800000.0
2009-05-29 05:20:00,89.135,89.15,89.125,89.15,193800000.0
2009-05-29 05:21:00,89.15,89.155,89.14,89.145,97600000.0
2009-05-29 05:22:00,89.145,89.155,89.14,89.145,183200000.0
2009-05-29 05:23:00,89.14,89.16,89.135,89.155,148600000.0
2009-05-29 05:24:00,89.15,89.155,89.11,89.12,158400000.0
2009-05-29 05:25:00,89.12,89.13,89.115,89.125,86800000.0
2009-05-29 05:26:00,89.12,89.13,89.12,89.12,64200000.0
2009-05-29 05:27:00,89.12,89.13,89.12,89.12,144000000.0
2009-05-29 05:28:00,89.12,89.135,89.12,89.13,58800000.0
2009-05-29 05:29:00,89.13,89.135,89.11,89.12,67600000.0
2009-05-29 05:30:00,89.12,89.13,89.12,89.125,126000000.0
2009-05-29 05:31:00,89.12,89.15,89.12,89.13,141200000.0
2009-05-29 05:32:00,89.13,89.14,89.125,89.13,199000000.0
2009-05-29 05:33:00,89.13,89.135,89.13,89.135,126000000.0
2009-05-29 05:34:00,89.135,89.135,89.125,89.13,111000000.0
2009-05-29 05:35:00,89.135,89.155,89.13,89.135,255200000.0
2009-05-29 05:36:00,89.135,89.155,89.135,89.155,153200000.0
2009-05-29 05:37:00,89.155,89.155,89.14,89.14,316400000.0
2009-05-29 05:38:00,89.14,89.155,89.14,89.145,161800000.0
2009-05-29 05:39:00,89.145,89.145,89.115,89.12,123400000.0
2009-05-29 05:40:00,89.12,89.13,89.115,89.13,159000000.0
2009-05-29 05:41:00,89.12,89.125,89.11,89.115,175200000.0
2009-05-29 05:42:00,89.115,89.12,89.105,89.115,103400000.0
2009-05-29 05:43:00,89.115,89.12,89.115,89.115,22800000.0
2009-05-29 05:44:00,89.125,89.125,89.115,89.12,130200000.0
2009-05-29 05:45:00,89.12,89.125,89.105,89.125,126200000.0
2009-05-29 05:46:00,89.12,89.12,89.12,89.12,24600000.0
2009-05-29 05:47:00,89.12,89.12,89.1,89.11,77800000.0
2009-05-29 05:48:00,89.1,89.115,89.1,89.11,192600000.0
2009-05-29 05:49:00,89.11,89.13,89.11,89.12,200200000.0
2009-05-29 05:50:00,89.13,89.15,89.13,89.14,108800000.0
2009-05-29 05:51:00,89.135,89.135,89.115,89.115,242200000.0
2009-05-29 05:52:00,89.115,89.125,89.11,89.115,56200000.0
2009-05-29 05:53:00,89.11,89.13,89.11,89.13,117800000.0
2009-05-29 05:54:00,89.135,89.14,89.12,89.13,173000000.0
2009-05-29 05:55:00,89.125,89.13,89.12,89.125,103200000.0
2009-05-29 05:56:00,89.13,89.135,89.115,89.12,291200000.0
2009-05-29 05:57:00,89.125,89.125,89.115,89.115,130000000.0
2009-05-29 05:58:00,89.115,89.125,89.1,89.11,193400000.0
2009-05-29 05:59:00,89.105,89.115,89.1,89.105,103600000.0
2009-05-29 06:00:00,89.11,89.115,89.09,89.095,111000000.0
2009-05-29 06:01:00,89.095,89.11,89.095,89.095,300400000.0
2009-05-29 06:02:00,89.095,89.105,89.09,89.1,205200000.0
2009-05-29 06:03:00,89.1,89.1,89.09,89.1,144200000.0
2009-05-29 06:04:00,89.095,89.12,89.09,89.11,237400000.0
2009-05-29 06:05:00,89.11,89.12,89.11,89.12,145000000.0
2009-05-29 06:06:00,89.125,89.13,89.11,89.125,388400000.0
2009-05-29 06:07:00,89.13,89.13,89.085,89.115,349000000.0
2009-05-29 06:08:00,89.115,89.13,89.095,89.115,398400000.0
2009-05-29 06:09:00,89.12,89.125,89.105,89.12,291800000.0
2009-05-29 06:10:00,89.12,89.135,89.11,89.125,318200000.0
2009-05-29 06:11:00,89.12,89.155,89.12,89.145,204200000.0
2009-05-29 06:12:00,89.145,89.185,89.145,89.185,502200000.0
2009-05-29 06:13:00,89.185,89.19,89.18,89.18,64200000.0
2009-05-29 06:14:00,89.185,89.185,89.16,89.165,38200000.0
2009-05-29 06:15:00,89.175,89.175,89.16,89.165,123400000.0
2009-05-29 06:16:00,89.17,89.175,89.16,89.16,33200000.0
2009-05-29 06:17:00,89.16,89.17,89.16,89.17,78800000.0
2009-05-29 06:18:00,89.17,89.195,89.165,89.18,283400000.0
2009-05-29 06:19:00,89.18,89.185,89.165,89.18,175400000.0
2009-05-29 06:20:00,89.18,89.18,89.165,89.175,157000000.0
2009-05-29 06:21:00,89.175,89.18,89.17,89.17,50000000.0
2009-05-29 06:22:00,89.175,89.21,89.17,89.19,88600000.0
2009-05-29 06:23:00,89.185,89.185,89.155,89.165,125000000.0
2009-05-29 06:24:00,89.165,89.195,89.15,89.185,199000000.0
2009-05-29 06:25:00,89.185,89.195,89.175,89.18,205800000.0
2009-05-29 06:26:00,89.18,89.195,89.165,89.195,285400000.0
2009-05-29 06:27:00,89.185,89.19,89.18,89.19,216600000.0
2009-05-29 06:28:00,89.195,89.2,89.185,89.19,138000000.0
2009-05-29 06:29:00,89.19,89.2,89.17,89.18,335400000.0
2009-05-29 06:30:00,89.18,89.21,89.18,89.2,376200000.0
2009-05-29 06:31:00,89.2,89.21,89.195,89.205,511400000.0
2009-05-29 06:32:00,89.205,89.23,89.185,89.215,314600000.0
2009-05-29 06:33:00,89.215,89.22,89.205,89.22,167600000.0
2009-05-29 06:34:00,89.215,89.215,89.18,89.19,294600000.0
2009-05-29 06:35:00,89.19,89.235,89.19,89.21,350400000.0
2009-05-29 06:36:00,89.21,89.235,89.21,89.23,113800000.0
2009-05-29 06:37:00,89.23,89.235,89.21,89.235,280000000.0
2009-05-29 06:38:00,89.24,89.295,89.235,89.295,305200000.0
2009-05-29 06:39:00,89.3,89.35,89.295,89.335,549600000.0
2009-05-29 06:40:00,89.35,89.36,89.305,89.305,361400000.0
2009-05-29 06:41:00,89.305,89.34,89.29,89.305,162400000.0
2009-05-29 06:42:00,89.305,89.345,89.305,89.325,212600000.0
2009-05-29 06:43:00,89.325,89.335,89.32,89.32,120600000.0
2009-05-29 06:44:00,89.31,89.315,89.29,89.295,188200000.0
2009-05-29 06:45:00,89.295,89.31,89.285,89.295,191800000.0
2009-05-29 06:46:00,89.295,89.3,89.275,89.28,299000000.0
2009-05-29 06:47:00,89.28,89.28,89.265,89.275,235800000.0
2009-05-29 06:48:00,89.275,89.275,89.255,89.26,355600000.0
2009-05-29 06:49:00,89.26,89.275,89.24,89.24,356800001.0
2009-05-29 06:50:00,89.24,89.26,89.24,89.245,233000000.0
2009-05-29 06:51:00,89.245,89.255,89.235,89.24,128800000.0
2009-05-29 06:52:00,89.26,89.305,89.26,89.3,48600000.0
2009-05-29 06:53:00,89.305,89.315,89.26,89.275,149000000.0
2009-05-29 06:54:00,89.275,89.28,89.27,89.275,51000000.0
2009-05-29 06:55:00,89.275,89.285,89.275,89.285,39600000.0
2009-05-29 06:56:00,89.275,89.275,89.25,89.255,123000000.0
2009-05-29 06:57:00,89.255,89.27,89.24,89.26,91200000.0
2009-05-29 06:58:00,89.255,89.285,89.255,89.27,257000000.0
2009-05-29 06:59:00,89.26,89.285,89.26,89.275,433400000.0
2009-05-29 07:00:00,89.275,89.285,89.255,89.26,333000000.0
2009-05-29 07:01:00,89.265,89.27,89.235,89.245,262000000.0
2009-05-29 07:02:00,89.245,89.325,89.245,89.31,481600000.0
2009-05-29 07:03:00,89.305,89.315,89.245,89.275,505200000.0
2009-05-29 07:04:00,89.275,89.275,89.235,89.255,327000000.0
2009-05-29 07:05:00,89.25,89.255,89.215,89.24,348200000.0
2009-05-29 07:06:00,89.235,89.255,89.235,89.25,213400000.0
2009-05-29 07:07:00,89.25,89.285,89.25,89.275,295800000.0
2009-05-29 07:08:00,89.27,89.275,89.255,89.265,287200000.0
2009-05-29 07:09:00,89.255,89.3,89.255,89.285,102600000.0
2009-05-29 07:10:00,89.285,89.285,89.245,89.255,111200000.0
2009-05-29 07:11:00,89.255,89.26,89.25,89.255,45600000.0
2009-05-29 07:12:00,89.25,89.27,89.24,89.255,274200000.0
2009-05-29 07:13:00,89.26,89.26,89.24,89.245,167400000.0
2009-05-29 07:14:00,89.245,89.245,89.245,89.245,16800000.0
2009-05-29 07:15:00,89.245,89.285,89.23,89.27,397000000.0
2009-05-29 07:16:00,89.27,89.295,89.26,89.285,491600000.0
2009-05-29 07:17:00,89.285,89.3,89.275,89.295,259600000.0
2009-05-29 07:18:00,89.295,89.295,89.28,89.28,103200000.0
2009-05-29 07:19:00,89.27,89.285,89.255,89.28,250000000.0
2009-05-29 07:20:00,89.28,89.3,89.275,89.295,443400000.0
2009-05-29 07:21:00,89.295,89.315,89.275,89.31,275400000.0
2009-05-29 07:22:00,89.31,89.31,89.295,89.3,108600000.0
2009-05-29 07:23:00,89.305,89.31,89.28,89.28,233600000.0
2009-05-29 07:24:00,89.285,89.315,89.275,89.295,212400000.0
2009-05-29 07:25:00,89.295,89.325,89.295,89.315,108800000.0
2009-05-29 07:26:00,89.32,89.33,89.315,89.32,167600000.0
2009-05-29 07:27:00,89.32,89.33,89.295,89.3,195600000.0
2009-05-29 07:28:00,89.3,89.33,89.3,89.31,193000000.0
2009-05-29 07:29:00,89.31,89.33,89.3,89.32,184800000.0
2009-05-29 07:30:00,89.32,89.335,89.32,89.335,145000000.0
2009-05-29 07:31:00,89.34,89.355,89.335,89.335,115000000.0
2009-05-29 07:32:00,89.34,89.365,89.33,89.345,398600000.0
2009-05-29 07:33:00,89.345,89.345,89.29,89.305,324800000.0
2009-05-29 07:34:00,89.3,89.32,89.3,89.305,286200000.0
2009-05-29 07:35:00,89.31,89.32,89.305,89.32,83000000.0
2009-05-29 07:36:00,89.31,89.32,89.3,89.315,107600000.0
2009-05-29 07:37:00,89.31,89.325,89.305,89.325,252800000.0
2009-05-29 07:38:00,89.315,89.335,89.3,89.305,405800000.0
2009-05-29 07:39:00,89.295,89.33,89.29,89.325,265800000.0
2009-05-29 07:40:00,89.32,89.35,89.32,89.33,284600000.0
2009-05-29 07:41:00,89.33,89.335,89.315,89.315,210600000.0
2009-05-29 07:42:00,89.305,89.33,89.305,89.325,254400000.0
2009-05-29 07:43:00,89.33,89.335,89.32,89.325,327000000.0
2009-05-29 07:44:00,89.325,89.35,89.315,89.335,330800000.0
2009-05-29 07:45:00,89.34,89.36,89.335,89.355,258000000.0
2009-05-29 07:46:00,89.35,89.37,89.32,89.325,469700000.0
2009-05-29 07:47:00,89.33,89.365,89.325,89.345,331400000.0
2009-05-29 07:48:00,89.345,89.365,89.34,89.365,405800000.0
2009-05-29 07:49:00,89.365,89.41,89.36,89.38,316800000.0
2009-05-29 07:50:00,89.38,89.395,89.355,89.38,437000000.0
2009-05-29 07:51:00,89.385,89.39,89.345,89.35,387400000.0
2009-05-29 07:52:00,89.345,89.37,89.345,89.365,423799999.0
2009-05-29 07:53:00,89.365,89.375,89.35,89.36,394000000.0
2009-05-29 07:54:00,89.36,89.39,89.36,89.375,475600000.0
2009-05-29 07:55:00,89.375,89.405,89.365,89.4,320800000.0
2009-05-29 07:56:00,89.395,89.41,89.38,89.4,362400000.0
2009-05-29 07:57:00,89.4,89.415,89.395,89.405,258000000.0
2009-05-29 07:58:00,89.395,89.415,89.375,89.375,338200000.0
2009-05-29 07:59:00,89.38,89.405,89.365,89.38,273800000.0
2009-05-29 08:00:00,89.385,89.42,89.38,89.41,278800000.0
2009-05-29 08:01:00,89.42,89.465,89.42,89.44,204400000.0
2009-05-29 08:02:00,89.435,89.45,89.425,89.44,202800000.0
2009-05-29 08:03:00,89.44,89.45,89.375,89.415,274200000.0
2009-05-29 08:04:00,89.415,89.45,89.405,89.445,237200000.0
2009-05-29 08:05:00,89.45,89.465,89.435,89.445,346800000.0
2009-05-29 08:06:00,89.455,89.46,89.425,89.445,248000000.0
2009-05-29 08:07:00,89.445,89.46,89.425,89.44,143600000.0
2009-05-29 08:08:00,89.43,89.465,89.43,89.45,217800000.0
2009-05-29 08:09:00,89.45,89.46,89.45,89.455,209200000.0
2009-05-29 08:10:00,89.455,89.5,89.445,89.49,447800000.0
2009-05-29 08:11:00,89.485,89.505,89.485,89.49,518000000.0
2009-05-29 08:12:00,89.49,89.53,89.485,89.525,319600000.0
2009-05-29 08:13:00,89.525,89.525,89.505,89.51,348200000.0
2009-05-29 08:14:00,89.51,89.535,89.505,89.515,489000000.0
2009-05-29 08:15:00,89.515,89.55,89.515,89.535,335599999.0
2009-05-29 08:16:00,89.525,89.585,89.52,89.56,194000000.0
2009-05-29 08:17:00,89.56,89.565,89.54,89.55,320800000.0
2009-05-29 08:18:00,89.55,89.57,89.535,89.565,391200000.0
2009-05-29 08:19:00,89.565,89.58,89.545,89.555,347400000.0
2009-05-29 08:20:00,89.56,89.565,89.505,89.51,604000000.0
2009-05-29 08:21:00,89.51,89.515,89.48,89.49,519600000.0
2009-05-29 08:22:00,89.495,89.55,89.49,89.53,321400000.0
2009-05-29 08:23:00,89.535,89.54,89.505,89.51,567400000.0
2009-05-29 08:24:00,89.51,89.555,89.505,89.54,353600000.0
2009-05-29 08:25:00,89.535,89.54,89.525,89.53,314400000.0
2009-05-29 08:26:00,89.53,89.54,89.515,89.525,607400000.0
2009-05-29 08:27:00,89.52,89.555,89.52,89.555,248200000.0
2009-05-29 08:28:00,89.55,89.565,89.53,89.56,179800000.0
2009-05-29 08:29:00,89.565,89.565,89.525,89.525,296800000.0
2009-05-29 08:30:00,89.525,89.545,89.525,89.535,214800000.0
2009-05-29 08:31:00,89.535,89.535,89.515,89.515,105600000.0
2009-05-29 08:32:00,89.51,89.51,89.455,89.455,180600000.0
2009-05-29 08:33:00,89.465,89.465,89.355,89.405,476600000.0
2009-05-29 08:34:00,89.405,89.43,89.395,89.42,383200000.0
2009-05-29 08:35:00,89.42,89.445,89.41,89.445,450200000.0
2009-05-29 08:36:00,89.445,89.495,89.44,89.465,312600000.0
2009-05-29 08:37:00,89.465,89.47,89.445,89.45,259200000.0
2009-05-29 08:38:00,89.46,89.47,89.445,89.46,517400000.0
2009-05-29 08:39:00,89.46,89.475,89.455,89.47,364400000.0
2009-05-29 08:40:00,89.465,89.475,89.455,89.455,285400000.0
2009-05-29 08:41:00,89.455,89.465,89.42,89.455,399600000.0
2009-05-29 08:42:00,89.445,89.455,89.43,89.43,232400000.0
2009-05-29 08:43:00,89.435,89.455,89.435,89.455,208800000.0
2009-05-29 08:44:00,89.455,89.49,89.45,89.47,235200000.0
2009-05-29 08:45:00,89.47,89.5,89.465,89.485,172200000.0
2009-05-29 08:46:00,89.485,89.49,89.47,89.49,105800000.0
2009-05-29 08:47:00,89.495,89.53,89.49,89.505,301400000.0
2009-05-29 08:48:00,89.505,89.525,89.495,89.52,306200000.0
2009-05-29 08:49:00,89.515,89.58,89.515,89.56,463000000.0
2009-05-29 08:50:00,89.565,89.6,89.555,89.58,468400000.0
2009-05-29 08:51:00,89.585,89.625,89.575,89.6,397200000.0
2009-05-29 08:52:00,89.6,89.65,89.6,89.635,416000000.0
2009-05-29 08:53:00,89.635,89.635,89.59,89.59,324000000.0
2009-05-29 08:54:00,89.59,89.6,89.585,89.59,154800000.0
2009-05-29 08:55:00,89.595,89.645,89.595,89.63,388000000.0
2009-05-29 08:56:00,89.63,89.675,89.63,89.66,342200000.0
2009-05-29 08:57:00,89.66,89.675,89.65,89.66,310999999.0
2009-05-29 08:58:00,89.655,89.675,89.635,89.645,300000000.0
2009-05-29 08:59:00,89.645,89.665,89.62,89.62,193000000.0
2009-05-29 09:00:00,89.625,89.63,89.56,89.575,440600000.0
2009-05-29 09:01:00,89.575,89.58,89.55,89.56,304200000.0
2009-05-29 09:02:00,89.56,89.585,89.545,89.57,331200000.0
2009-05-29 09:03:00,89.575,89.575,89.52,89.545,348200000.0
2009-05-29 09:04:00,89.545,89.585,89.535,89.57,353600000.0
2009-05-29 09:05:00,89.57,89.635,89.565,89.63,313000000.0
2009-05-29 09:06:00,89.63,89.66,89.595,89.64,432800000.0
2009-05-29 09:07:00,89.64,89.64,89.58,89.62,402200000.0
2009-05-29 09:08:00,89.62,89.62,89.595,89.61,246400000.0
2009-05-29 09:09:00,89.61,89.635,89.585,89.635,388999999.0
2009-05-29 09:10:00,89.625,89.675,89.62,89.67,332600000.0
2009-05-29 09:11:00,89.67,89.705,89.635,89.635,344400000.0
2009-05-29 09:12:00,89.635,89.635,89.61,89.625,387600000.0
2009-05-29 09:13:00,89.63,89.63,89.585,89.585,356200000.0
2009-05-29 09:14:00,89.58,89.615,89.575,89.605,427400000.0
2009-05-29 09:15:00,89.605,89.64,89.59,89.6,311400000.0
2009-05-29 09:16:00,89.6,89.6,89.53,89.545,226400000.0
2009-05-29 09:17:00,89.545,89.58,89.49,89.49,411200000.0
2009-05-29 09:18:00,89.49,89.535,89.485,89.485,234200000.0
2009-05-29 09:19:00,89.485,89.53,89.48,89.495,424600000.0
2009-05-29 09:20:00,89.49,89.49,89.445,89.47,283600000.0
2009-05-29 09:21:00,89.475,89.53,89.475,89.52,397200000.0
2009-05-29 09:22:00,89.52,89.53,89.485,89.53,387800000.0
2009-05-29 09:23:00,89.53,89.54,89.5,89.52,486999999.0
2009-05-29 09:24:00,89.515,89.545,89.505,89.53,386400000.0
2009-05-29 09:25:00,89.53,89.54,89.485,89.485,470400001.0
2009-05-29 09:26:00,89.485,89.485,89.405,89.445,506600000.0
2009-05-29 09:27:00,89.445,89.505,89.445,89.495,290800000.0
2009-05-29 09:28:00,89.495,89.51,89.485,89.5,345199998.0
2009-05-29 09:29:00,89.49,89.52,89.49,89.5,262800000.0
2009-05-29 09:30:00,89.495,89.515,89.495,89.5,115800000.0
2009-05-29 09:31:00,89.505,89.505,89.445,89.455,243800000.0
2009-05-29 09:32:00,89.455,89.465,89.44,89.455,279000000.0
2009-05-29 09:33:00,89.455,89.515,89.455,89.485,360200000.0
2009-05-29 09:34:00,89.485,89.525,89.485,89.515,394000000.0
2009-05-29 09:35:00,89.52,89.555,89.495,89.535,384000000.0
2009-05-29 09:36:00,89.54,89.555,89.515,89.52,206800000.0
2009-05-29 09:37:00,89.525,89.535,89.475,89.48,290800000.0
2009-05-29 09:38:00,89.475,89.495,89.455,89.485,260400000.0
2009-05-29 09:39:00,89.485,89.485,89.465,89.48,176600000.0
2009-05-29 09:40:00,89.48,89.48,89.415,89.425,274000000.0
2009-05-29 09:41:00,89.425,89.45,89.415,89.43,282200000.0
2009-05-29 09:42:00,89.435,89.47,89.42,89.445,477200000.0
2009-05-29 09:43:00,89.445,89.48,89.43,89.455,304400000.0
2009-05-29 09:44:00,89.455,89.465,89.445,89.445,177400000.0
2009-05-29 09:45:00,89.455,89.495,89.435,89.495,534800000.0
2009-05-29 09:46:00,89.49,89.495,89.475,89.485,197000000.0
2009-05-29 09:47:00,89.485,89.485,89.455,89.455,290000000.0
2009-05-29 09:48:00,89.455,89.49,89.45,89.485,315400000.0
2009-05-29 09:49:00,89.485,89.5,89.475,89.485,342400000.0
2009-05-29 09:50:00,89.485,89.505,89.485,89.495,156200000.0
2009-05-29 09:51:00,89.495,89.495,89.395,89.395,262800000.0
2009-05-29 09:52:00,89.395,89.445,89.39,89.425,349600000.0
2009-05-29 09:53:00,89.425,89.425,89.355,89.37,263200000.0
2009-05-29 09:54:00,89.365,89.38,89.355,89.365,226000001.0
2009-05-29 09:55:00,89.36,89.365,89.325,89.36,413800001.0
2009-05-29 09:56:00,89.355,89.355,89.315,89.32,354400000.0
2009-05-29 09:57:00,89.325,89.345,89.25,89.295,451599999.0
2009-05-29 09:58:00,89.29,89.305,89.21,89.21,571000000.0
2009-05-29 09:59:00,89.215,89.22,89.155,89.175,571600000.0
2009-05-29 10:00:00,89.18,89.185,89.14,89.15,364600000.0
2009-05-29 10:01:00,89.15,89.18,89.145,89.165,239400000.0
2009-05-29 10:02:00,89.165,89.175,89.15,89.16,297800000.0
2009-05-29 10:03:00,89.16,89.19,89.125,89.145,327800000.0
2009-05-29 10:04:00,89.145,89.145,89.11,89.125,380000000.0
2009-05-29 10:05:00,89.135,89.145,89.11,89.11,336000000.0
2009-05-29 10:06:00,89.105,89.11,89.05,89.08,378000000.0
2009-05-29 10:07:00,89.08,89.105,89.08,89.095,214200001.0
2009-05-29 10:08:00,89.095,89.11,89.04,89.06,244000000.0
2009-05-29 10:09:00,89.08,89.08,89.025,89.065,263200000.0
2009-05-29 10:10:00,89.07,89.085,89.045,89.085,317600000.0
2009-05-29 10:11:00,89.085,89.115,89.07,89.11,367000000.0
2009-05-29 10:12:00,89.11,89.115,89.09,89.1,289200000.0
2009-05-29 10:13:00,89.09,89.1,89.07,89.08,201400000.0
2009-05-29 10:14:00,89.08,89.105,89.075,89.095,359400000.0
2009-05-29 10:15:00,89.095,89.13,89.085,89.12,389200000.0
2009-05-29 10:16:00,89.125,89.155,89.12,89.13,399000000.0
2009-05-29 10:17:00,89.135,89.175,89.11,89.16,300200000.0
2009-05-29 10:18:00,89.16,89.175,89.145,89.165,434200000.0
2009-05-29 10:19:00,89.16,89.165,89.14,89.165,174400000.0
2009-05-29 10:20:00,89.165,89.18,89.155,89.155,221400000.0
2009-05-29 10:21:00,89.155,89.17,89.14,89.165,292600000.0
2009-05-29 10:22:00,89.17,89.17,89.15,89.15,140200000.0
2009-05-29 10:23:00,89.145,89.175,89.13,89.165,204600000.0
2009-05-29 10:24:00,89.165,89.17,89.155,89.16,272600000.0
2009-05-29 10:25:00,89.16,89.16,89.125,89.13,323000000.0
2009-05-29 10:26:00,89.13,89.13,89.105,89.125,493000000.0
2009-05-29 10:27:00,89.12,89.155,89.11,89.155,301400000.0
2009-05-29 10:28:00,89.155,89.18,89.15,89.15,187400000.0
2009-05-29 10:29:00,89.155,89.17,89.15,89.165,251000000.0
2009-05-29 10:30:00,89.165,89.17,89.14,89.17,279200000.0
2009-05-29 10:31:00,89.17,89.195,89.13,89.185,372000000.0
2009-05-29 10:32:00,89.18,89.195,89.155,89.18,244000000.0
2009-05-29 10:33:00,89.18,89.18,89.135,89.16,209600000.0
2009-05-29 10:34:00,89.15,89.175,89.145,89.165,345600000.0
2009-05-29 10:35:00,89.17,89.17,89.135,89.16,335600000.0
2009-05-29 10:36:00,89.16,89.16,89.145,89.15,254200000.0
2009-05-29 10:37:00,89.15,89.175,89.145,89.16,189600000.0
2009-05-29 10:38:00,89.16,89.175,89.14,89.15,319000000.0
2009-05-29 10:39:00,89.15,89.155,89.13,89.13,359200000.0
2009-05-29 10:40:00,89.13,89.15,89.12,89.14,309800000.0
2009-05-29 10:41:00,89.145,89.15,89.125,89.13,175800000.0
2009-05-29 10:42:00,89.13,89.14,89.105,89.12,288600000.0
2009-05-29 10:43:00,89.13,89.175,89.115,89.145,317400000.0
2009-05-29 10:44:00,89.145,89.145,89.1,89.1,255400000.0
2009-05-29 10:45:00,89.105,89.13,89.085,89.09,321800000.0
2009-05-29 10:46:00,89.08,89.095,89.08,89.085,159400000.0
2009-05-29 10:47:00,89.09,89.09,89.075,89.075,121200000.0
2009-05-29 10:48:00,89.075,89.075,89.055,89.07,139400000.0
2009-05-29 10:49:00,89.065,89.095,89.06,89.065,133400000.0
2009-05-29 10:50:00,89.06,89.065,89.045,89.055,96000000.0
2009-05-29 10:51:00,89.005,89.035,89.0,89.035,301600000.0
2009-05-29 10:52:00,89.035,89.09,89.025,89.075,336200000.0
2009-05-29 10:53:00,89.075,89.095,89.065,89.095,306400000.0
2009-05-29 10:54:00,89.095,89.125,89.075,89.095,245400000.0
2009-05-29 10:55:00,89.095,89.14,89.09,89.14,161000000.0
2009-05-29 10:56:00,89.14,89.17,89.135,89.165,373800000.0
2009-05-29 10:57:00,89.165,89.205,89.16,89.195,358600000.0
2009-05-29 10:58:00,89.2,89.215,89.185,89.19,508000000.0
2009-05-29 10:59:00,89.19,89.22,89.19,89.215,271200000.0
2009-05-29 11:00:00,89.215,89.24,89.185,89.235,294000000.0
2009-05-29 11:01:00,89.235,89.24,89.2,89.205,312800000.0
2009-05-29 11:02:00,89.205,89.22,89.19,89.21,462000000.0
2009-05-29 11:03:00,89.21,89.255,89.2,89.245,325200000.0
2009-05-29 11:04:00,89.24,89.24,89.225,89.23,89200000.0
2009-05-29 11:05:00,89.23,89.255,89.225,89.255,402800000.0
2009-05-29 11:06:00,89.25,89.265,89.23,89.25,311200000.0
2009-05-29 11:07:00,89.25,89.28,89.24,89.275,384200000.0
2009-05-29 11:08:00,89.275,89.295,89.255,89.28,428600000.0
2009-05-29 11:09:00,89.28,89.305,89.26,89.27,434200000.0
2009-05-29 11:10:00,89.27,89.295,89.25,89.25,536400000.0
2009-05-29 11:11:00,89.25,89.255,89.195,89.2,541600000.0
2009-05-29 11:12:00,89.2,89.2,89.115,89.13,550800000.0
2009-05-29 11:13:00,89.13,89.155,89.105,89.105,317400000.0
2009-05-29 11:14:00,89.105,89.115,89.07,89.07,505600000.0
2009-05-29 11:15:00,89.07,89.085,89.05,89.065,251800000.0
2009-05-29 11:16:00,89.07,89.095,89.055,89.08,338600000.0
2009-05-29 11:17:00,89.075,89.075,89.005,89.025,366200000.0
2009-05-29 11:18:00,89.025,89.045,88.97,88.97,397000000.0
2009-05-29 11:19:00,88.97,89.01,88.965,88.995,341600000.0
2009-05-29 11:20:00,88.995,89.005,88.975,88.99,315600000.0
2009-05-29 11:21:00,88.98,89.015,88.965,89.005,352600000.0
2009-05-29 11:22:00,89.005,89.025,89.005,89.015,288600000.0
2009-05-29 11:23:00,89.015,89.04,88.97,88.99,414800000.0
2009-05-29 11:24:00,88.99,89.01,88.915,88.93,456400000.0
2009-05-29 11:25:00,88.925,88.945,88.915,88.935,410000000.0
2009-05-29 11:26:00,88.935,88.965,88.92,88.965,450000001.0
2009-05-29 11:27:00,88.965,88.995,88.935,88.955,342200000.0
2009-05-29 11:28:00,88.955,88.955,88.9,88.91,275000000.0
2009-05-29 11:29:00,88.915,88.935,88.895,88.935,196800000.0
2009-05-29 11:30:00,88.93,88.945,88.91,88.91,152800000.0
2009-05-29 11:31:00,88.91,88.945,88.905,88.92,294900000.0
2009-05-29 11:32:00,88.92,88.945,88.92,88.935,262800000.0
2009-05-29 11:33:00,88.93,89.005,88.93,88.99,229600000.0
2009-05-29 11:34:00,88.995,89.01,88.97,88.995,298000000.0
2009-05-29 11:35:00,89.0,89.03,88.97,88.995,443800000.0
2009-05-29 11:36:00,88.995,89.06,88.98,89.055,574800000.0
2009-05-29 11:37:00,89.045,89.065,89.005,89.015,562000000.0
2009-05-29 11:38:00,89.02,89.045,89.015,89.045,470000000.0
2009-05-29 11:39:00,89.045,89.08,89.04,89.065,385200000.0
2009-05-29 11:40:00,89.065,89.12,89.06,89.11,359400000.0
2009-05-29 11:41:00,89.1,89.165,89.1,89.16,373800000.0
2009-05-29 11:42:00,89.16,89.23,89.15,89.23,403200000.0
2009-05-29 11:43:00,89.23,89.315,89.21,89.28,325400000.0
2009-05-29 11:44:00,89.285,89.32,89.28,89.295,396600000.0
2009-05-29 11:45:00,89.3,89.3,89.245,89.255,421400000.0
2009-05-29 11:46:00,89.245,89.27,89.235,89.265,253000000.0
2009-05-29 11:47:00,89.275,89.305,89.265,89.285,342600000.0
2009-05-29 11:48:00,89.285,89.315,89.275,89.295,370600000.0
2009-05-29 11:49:00,89.3,89.34,89.285,89.325,333000000.0
2009-05-29 11:50:00,89.325,89.345,89.32,89.335,244000000.0
2009-05-29 11:51:00,89.335,89.335,89.305,89.315,345400000.0
2009-05-29 11:52:00,89.305,89.32,89.28,89.285,282400000.0
2009-05-29 11:53:00,89.285,89.295,89.26,89.295,263600000.0
2009-05-29 11:54:00,89.295,89.315,89.285,89.29,274600000.0
2009-05-29 11:55:00,89.29,89.32,89.255,89.255,420100000.0
2009-05-29 11:56:00,89.255,89.29,89.25,89.28,331200000.0
2009-05-29 11:57:00,89.28,89.285,89.26,89.27,289600000.0
2009-05-29 11:58:00,89.27,89.27,89.245,89.25,181600000.0
2009-05-29 11:59:00,89.25,89.325,89.24,89.31,303800000.0
2009-05-29 12:00:00,89.315,89.365,89.295,89.325,328400000.0
2009-05-29 12:01:00,89.325,89.38,89.325,89.36,356000000.0
2009-05-29 12:02:00,89.355,89.36,89.305,89.31,518200000.0
2009-05-29 12:03:00,89.315,89.315,89.25,89.25,414800000.0
2009-05-29 12:04:00,89.26,89.27,89.235,89.265,150000000.0
2009-05-29 12:05:00,89.265,89.33,89.26,89.325,269600000.0
2009-05-29 12:06:00,89.325,89.33,89.31,89.33,302800000.0
2009-05-29 12:07:00,89.325,89.33,89.235,89.245,265400000.0
2009-05-29 12:08:00,89.25,89.275,89.195,89.245,374800000.0
2009-05-29 12:09:00,89.25,89.26,89.21,89.235,344600000.0
2009-05-29 12:10:00,89.235,89.245,89.215,89.22,274600000.0
2009-05-29 12:11:00,89.22,89.23,89.195,89.23,219200000.0
2009-05-29 12:12:00,89.23,89.27,89.22,89.26,300200000.0
2009-05-29 12:13:00,89.265,89.275,89.25,89.275,263200000.0
2009-05-29 12:14:00,89.275,89.285,89.25,89.275,240600000.0
2009-05-29 12:15:00,89.275,89.285,89.265,89.285,343200000.0
2009-05-29 12:16:00,89.285,89.285,89.26,89.26,293000000.0
2009-05-29 12:17:00,89.265,89.265,89.25,89.265,254400000.0
2009-05-29 12:18:00,89.26,89.26,89.225,89.235,121000000.0
2009-05-29 12:19:00,89.235,89.265,89.235,89.265,149800000.0
2009-05-29 12:20:00,89.26,89.33,89.255,89.325,329600000.0
2009-05-29 12:21:00,89.325,89.33,89.25,89.255,396000000.0
2009-05-29 12:22:00,89.26,89.27,89.25,89.26,360800000.0
2009-05-29 12:23:00,89.26,89.265,89.23,89.23,248400000.0
2009-05-29 12:24:00,89.24,89.245,89.17,89.17,291400000.0
2009-05-29 12:25:00,89.17,89.24,89.17,89.22,324600000.0
2009-05-29 12:26:00,89.22,89.305,89.22,89.295,281399999.0
2009-05-29 12:27:00,89.295,89.33,89.295,89.3,354200000.0
2009-05-29 12:28:00,89.305,89.36,89.295,89.355,389000000.0
2009-05-29 12:29:00,89.345,89.35,89.27,89.27,495800000.0
2009-05-29 12:30:00,89.27,89.28,89.23,89.255,447400000.0
2009-05-29 12:31:00,89.265,89.345,89.265,89.34,451000000.0
2009-05-29 12:32:00,89.34,89.4,89.335,89.395,412600000.0
2009-05-29 12:33:00,89.385,89.42,89.365,89.395,498000000.0
2009-05-29 12:34:00,89.395,89.395,89.335,89.345,493800000.0
2009-05-29 12:35:00,89.345,89.345,89.295,89.32,316000000.0
2009-05-29 12:36:00,89.32,89.35,89.315,89.345,162400000.0
2009-05-29 12:37:00,89.34,89.39,89.335,89.37,349800000.0
2009-05-29 12:38:00,89.37,89.415,89.365,89.375,260600000.0
2009-05-29 12:39:00,89.375,89.375,89.265,89.275,575700000.0
2009-05-29 12:40:00,89.285,89.31,89.275,89.305,369000000.0
2009-05-29 12:41:00,89.305,89.32,89.29,89.31,242800000.0
2009-05-29 12:42:00,89.315,89.34,89.295,89.325,364200000.0
2009-05-29 12:43:00,89.315,89.345,89.315,89.32,187600000.0
2009-05-29 12:44:00,89.32,89.385,89.31,89.36,337400000.0
2009-05-29 12:45:00,89.36,89.38,89.33,89.34,270000000.0
2009-05-29 12:46:00,89.345,89.365,89.315,89.315,321600000.0
2009-05-29 12:47:00,89.32,89.325,89.295,89.3,338600000.0
2009-05-29 12:48:00,89.3,89.315,89.3,89.3,267400000.0
2009-05-29 12:49:00,89.3,89.3,89.275,89.29,187600000.0
2009-05-29 12:50:00,89.285,89.29,89.27,89.285,220600000.0
2009-05-29 12:51:00,89.285,89.31,89.275,89.305,224600000.0
2009-05-29 12:52:00,89.305,89.32,89.3,89.32,248600000.0
2009-05-29 12:53:00,89.32,89.32,89.28,89.29,239600000.0
2009-05-29 12:54:00,89.29,89.31,89.29,89.305,238600000.0
2009-05-29 12:55:00,89.305,89.31,89.295,89.3,270600000.0
2009-05-29 12:56:00,89.305,89.31,89.28,89.28,358000000.0
2009-05-29 12:57:00,89.275,89.3,89.25,89.295,462600000.0
2009-05-29 12:58:00,89.3,89.305,89.27,89.27,259600000.0
2009-05-29 12:59:00,89.265,89.27,89.225,89.225,310200000.0
2009-05-29 13:00:00,89.235,89.275,89.225,89.26,303600000.0
2009-05-29 13:01:00,89.265,89.295,89.24,89.29,311200000.0
2009-05-29 13:02:00,89.29,89.325,89.26,89.315,388800000.0
2009-05-29 13:03:00,89.315,89.365,89.29,89.35,438600000.0
2009-05-29 13:04:00,89.35,89.365,89.345,89.355,259800000.0
2009-05-29 13:05:00,89.355,89.365,89.33,89.345,347400000.0
2009-05-29 13:06:00,89.33,89.375,89.33,89.365,302800000.0
2009-05-29 13:07:00,89.365,89.385,89.345,89.37,363800000.0
2009-05-29 13:08:00,89.37,89.38,89.36,89.37,340000000.0
2009-05-29 13:09:00,89.37,89.425,89.37,89.38,335200000.0
2009-05-29 13:10:00,89.38,89.4,89.335,89.34,256600000.0
2009-05-29 13:11:00,89.34,89.37,89.335,89.36,339400000.0
2009-05-29 13:12:00,89.36,89.375,89.325,89.33,463600000.0
2009-05-29 13:13:00,89.34,89.355,89.335,89.345,321800000.0
2009-05-29 13:14:00,89.345,89.395,89.335,89.375,299800000.0
2009-05-29 13:15:00,89.375,89.405,89.35,89.35,376200000.0
2009-05-29 13:16:00,89.355,89.41,89.35,89.37,323000000.0
2009-05-29 13:17:00,89.37,89.395,89.355,89.39,217800000.0
2009-05-29 13:18:00,89.39,89.425,89.39,89.395,449000000.0
2009-05-29 13:19:00,89.4,89.415,89.36,89.375,272800000.0
2009-05-29 13:20:00,89.375,89.385,89.355,89.365,172800000.0
2009-05-29 13:21:00,89.365,89.385,89.365,89.375,323800000.0
2009-05-29 13:22:00,89.375,89.395,89.375,89.395,175000000.0
2009-05-29 13:23:00,89.395,89.425,89.385,89.4,462800000.0
2009-05-29 13:24:00,89.4,89.4,89.36,89.36,421000000.0
2009-05-29 13:25:00,89.36,89.42,89.36,89.39,419000000.0
2009-05-29 13:26:00,89.39,89.41,89.365,89.41,405200000.0
2009-05-29 13:27:00,89.41,89.425,89.385,89.39,298000000.0
2009-05-29 13:28:00,89.39,89.41,89.39,89.405,257400000.0
2009-05-29 13:29:00,89.405,89.405,89.38,89.38,214600000.0
2009-05-29 13:30:00,89.38,89.4,89.365,89.365,259400000.0
2009-05-29 13:31:00,89.365,89.405,89.365,89.4,215600000.0
2009-05-29 13:32:00,89.4,89.415,89.36,89.39,412800000.0
2009-05-29 13:33:00,89.395,89.41,89.365,89.365,349400000.0
2009-05-29 13:34:00,89.365,89.375,89.335,89.335,315400000.0
2009-05-29 13:35:00,89.34,89.35,89.325,89.325,391600000.0
2009-05-29 13:36:00,89.32,89.405,89.32,89.405,312400000.0
2009-05-29 13:37:00,89.405,89.405,89.355,89.375,448800000.0
2009-05-29 13:38:00,89.385,89.385,89.34,89.345,285000000.0
2009-05-29 13:39:00,89.355,89.36,89.32,89.34,325600000.0
2009-05-29 13:40:00,89.33,89.385,89.32,89.36,344600000.0
2009-05-29 13:41:00,89.355,89.395,89.35,89.395,265800000.0
2009-05-29 13:42:00,89.405,89.41,89.365,89.41,248400000.0
2009-05-29 13:43:00,89.4,89.41,89.375,89.395,293000000.0
2009-05-29 13:44:00,89.395,89.4,89.32,89.32,429000000.0
2009-05-29 13:45:00,89.32,89.385,89.315,89.32,268000000.0
2009-05-29 13:46:00,89.32,89.345,89.305,89.345,244000000.0
2009-05-29 13:47:00,89.35,89.425,89.35,89.415,394200000.0
2009-05-29 13:48:00,89.405,89.41,89.375,89.38,443000000.0
2009-05-29 13:49:00,89.375,89.39,89.355,89.365,386799999.0
2009-05-29 13:50:00,89.37,89.385,89.325,89.365,436400000.0
2009-05-29 13:51:00,89.365,89.385,89.345,89.35,411500000.0
2009-05-29 13:52:00,89.345,89.435,89.335,89.43,402400000.0
2009-05-29 13:53:00,89.405,89.42,89.4,89.4,242200000.0
2009-05-29 13:54:00,89.395,89.435,89.375,89.425,420600000.0
2009-05-29 13:55:00,89.425,89.445,89.395,89.41,347800000.0
2009-05-29 13:56:00,89.41,89.415,89.375,89.375,226400000.0
2009-05-29 13:57:00,89.375,89.415,89.36,89.37,340200000.0
2009-05-29 13:58:00,89.37,89.41,89.365,89.41,205000000.0
2009-05-29 13:59:00,89.41,89.41,89.355,89.355,331200000.0
2009-05-29 14:00:00,89.355,89.385,89.345,89.375,462800000.0
2009-05-29 14:01:00,89.38,89.385,89.35,89.36,450199999.0
2009-05-29 14:02:00,89.36,89.4,89.355,89.39,592800000.0
2009-05-29 14:03:00,89.39,89.4,89.345,89.395,344800000.0
2009-05-29 14:04:00,89.395,89.405,89.365,89.385,239800000.0
2009-05-29 14:05:00,89.375,89.41,89.375,89.39,160000000.0
2009-05-29 14:06:00,89.39,89.47,89.385,89.455,369600000.0
2009-05-29 14:07:00,89.45,89.46,89.4,89.405,312800000.0
2009-05-29 14:08:00,89.405,89.465,89.405,89.465,339800000.0
2009-05-29 14:09:00,89.465,89.465,89.405,89.405,235600000.0
2009-05-29 14:10:00,89.405,89.445,89.4,89.435,245800000.0
2009-05-29 14:11:00,89.435,89.455,89.42,89.455,207600000.0
2009-05-29 14:12:00,89.455,89.47,89.42,89.42,336400000.0
2009-05-29 14:13:00,89.42,89.455,89.42,89.445,230800000.0
2009-05-29 14:14:00,89.445,89.455,89.355,89.355,605600000.0
2009-05-29 14:15:00,89.355,89.44,89.355,89.43,300400000.0
2009-05-29 14:16:00,89.43,89.44,89.415,89.42,281200000.0
2009-05-29 14:17:00,89.41,89.435,89.39,89.415,401800000.0
2009-05-29 14:18:00,89.41,89.415,89.385,89.4,283000000.0
2009-05-29 14:19:00,89.4,89.405,89.35,89.38,270800000.0
2009-05-29 14:20:00,89.38,89.39,89.325,89.335,305000000.0
2009-05-29 14:21:00,89.335,89.37,89.33,89.36,333400000.0
2009-05-29 14:22:00,89.36,89.415,89.34,89.41,332000000.0
2009-05-29 14:23:00,89.415,89.45,89.4,89.405,296000000.0
2009-05-29 14:24:00,89.405,89.415,89.37,89.385,400200000.0
2009-05-29 14:25:00,89.385,89.41,89.365,89.41,271800000.0
2009-05-29 14:26:00,89.405,89.41,89.375,89.395,314600000.0
2009-05-29 14:27:00,89.395,89.42,89.36,89.36,401600000.0
2009-05-29 14:28:00,89.365,89.415,89.365,89.4,369200000.0
2009-05-29 14:29:00,89.41,89.44,89.375,89.415,514800000.0
2009-05-29 14:30:00,89.42,89.42,89.3,89.37,479200000.0
2009-05-29 14:31:00,89.38,89.415,89.35,89.355,356000000.0
2009-05-29 14:32:00,89.355,89.365,89.325,89.335,490800000.0
2009-05-29 14:33:00,89.34,89.345,89.24,89.285,564000003.0
2009-05-29 14:34:00,89.285,89.3,89.24,89.255,617200000.0
2009-05-29 14:35:00,89.26,89.34,89.26,89.31,553600000.0
2009-05-29 14:36:00,89.305,89.31,89.245,89.3,463400000.0
2009-05-29 14:37:00,89.3,89.31,89.275,89.28,533800000.0
2009-05-29 14:38:00,89.28,89.315,89.27,89.305,299000000.0
2009-05-29 14:39:00,89.305,89.305,89.23,89.265,216400000.0
2009-05-29 14:40:00,89.265,89.28,89.215,89.245,189800000.0
2009-05-29 14:41:00,89.245,89.25,89.195,89.215,210600000.0
2009-05-29 14:42:00,89.215,89.25,89.205,89.215,191200000.0
2009-05-29 14:43:00,89.225,89.25,89.18,89.225,354600000.0
2009-05-29 14:44:00,89.225,89.235,89.2,89.215,217000000.0
2009-05-29 14:45:00,89.215,89.255,89.215,89.245,297200000.0
2009-05-29 14:46:00,89.245,89.265,89.22,89.23,361000000.0
2009-05-29 14:47:00,89.23,89.275,89.205,89.24,460000000.0
2009-05-29 14:48:00,89.235,89.25,89.21,89.215,249800000.0
2009-05-29 14:49:00,89.215,89.24,89.215,89.235,192200000.0
2009-05-29 14:50:00,89.24,89.24,89.155,89.18,368000000.0
2009-05-29 14:51:00,89.18,89.225,89.18,89.21,374200000.0
2009-05-29 14:52:00,89.21,89.225,89.18,89.19,330000000.0
2009-05-29 14:53:00,89.19,89.21,89.165,89.17,438600000.0
2009-05-29 14:54:00,89.17,89.22,89.145,89.205,479799998.0
2009-05-29 14:55:00,89.205,89.225,89.19,89.19,185200000.0
2009-05-29 14:56:00,89.2,89.21,89.165,89.18,515000000.0
2009-05-29 14:57:00,89.185,89.22,89.185,89.205,474600000.0
2009-05-29 14:58:00,89.205,89.205,89.185,89.195,159200000.0
2009-05-29 14:59:00,89.195,89.22,89.195,89.205,286000000.0
2009-05-29 15:00:00,89.205,89.27,89.205,89.265,377400000.0
2009-05-29 15:01:00,89.27,89.3,89.265,89.285,573600000.0
2009-05-29 15:02:00,89.285,89.305,89.265,89.29,409200000.0
2009-05-29 15:03:00,89.29,89.29,89.255,89.27,778600000.0
2009-05-29 15:04:00,89.275,89.29,89.25,89.255,509800000.0
2009-05-29 15:05:00,89.265,89.29,89.255,89.275,290400000.0
2009-05-29 15:06:00,89.28,89.305,89.27,89.305,342200000.0
2009-05-29 15:07:00,89.32,89.325,89.285,89.305,503600000.0
2009-05-29 15:08:00,89.3,89.31,89.285,89.295,365200000.0
2009-05-29 15:09:00,89.295,89.315,89.285,89.3,304800001.0
2009-05-29 15:10:00,89.3,89.365,89.295,89.365,250000000.0
2009-05-29 15:11:00,89.365,89.375,89.315,89.33,423200000.0
2009-05-29 15:12:00,89.345,89.345,89.29,89.325,395200000.0
2009-05-29 15:13:00,89.325,89.385,89.315,89.37,254800000.0
2009-05-29 15:14:00,89.37,89.405,89.355,89.4,255600000.0
2009-05-29 15:15:00,89.39,89.425,89.38,89.38,357200000.0
2009-05-29 15:16:00,89.375,89.38,89.345,89.355,391200000.0
2009-05-29 15:17:00,89.345,89.36,89.315,89.32,418400000.0
2009-05-29 15:18:00,89.32,89.35,89.315,89.335,326000000.0
2009-05-29 15:19:00,89.335,89.345,89.315,89.33,305600000.0
2009-05-29 15:20:00,89.33,89.365,89.325,89.34,424400000.0
2009-05-29 15:21:00,89.335,89.36,89.325,89.355,333600000.0
2009-05-29 15:22:00,89.355,89.4,89.355,89.37,342000000.0
2009-05-29 15:23:00,89.365,89.385,89.335,89.335,388600000.0
2009-05-29 15:24:00,89.33,89.36,89.33,89.35,394200000.0
2009-05-29 15:25:00,89.345,89.395,89.34,89.385,472600000.0
2009-05-29 15:26:00,89.39,89.43,89.385,89.42,468000000.0
2009-05-29 15:27:00,89.42,89.455,89.36,89.37,583000000.0
2009-05-29 15:28:00,89.37,89.38,89.34,89.36,253200000.0
2009-05-29 15:29:00,89.37,89.4,89.3,89.32,388800000.0
2009-05-29 15:30:00,89.32,89.36,89.3,89.33,478600000.0
2009-05-29 15:31:00,89.33,89.345,89.315,89.34,267400000.0
2009-05-29 15:32:00,89.35,89.365,89.305,89.32,347000000.0
2009-05-29 15:33:00,89.32,89.34,89.3,89.335,311200000.0
2009-05-29 15:34:00,89.325,89.375,89.32,89.35,271600000.0
2009-05-29 15:35:00,89.35,89.355,89.315,89.35,219400000.0
2009-05-29 15:36:00,89.35,89.385,89.35,89.375,435799999.0
2009-05-29 15:37:00,89.365,89.39,89.355,89.375,374400000.0
2009-05-29 15:38:00,89.365,89.395,89.34,89.37,357000000.0
2009-05-29 15:39:00,89.37,89.405,89.36,89.375,448400000.0
2009-05-29 15:40:00,89.37,89.38,89.34,89.38,482200000.0
2009-05-29 15:41:00,89.38,89.41,89.36,89.41,438600000.0
2009-05-29 15:42:00,89.41,89.425,89.325,89.325,470400001.0
2009-05-29 15:43:00,89.33,89.33,89.27,89.28,549800000.0
2009-05-29 15:44:00,89.28,89.325,89.28,89.305,760200000.0
2009-05-29 15:45:00,89.315,89.325,89.25,89.25,597200000.0
2009-05-29 15:46:00,89.245,89.3,89.235,89.255,456200000.0
2009-05-29 15:47:00,89.265,89.28,89.23,89.255,413400000.0
2009-05-29 15:48:00,89.255,89.275,89.22,89.24,438400001.0
2009-05-29 15:49:00,89.24,89.26,89.18,89.185,448600000.0
2009-05-29 15:50:00,89.17,89.22,89.17,89.19,305200000.0
2009-05-29 15:51:00,89.19,89.205,89.165,89.2,342400000.0
2009-05-29 15:52:00,89.2,89.225,89.165,89.215,526600000.0
2009-05-29 15:53:00,89.21,89.27,89.21,89.225,377200000.0
2009-05-29 15:54:00,89.23,89.245,89.175,89.21,458800000.0
2009-05-29 15:55:00,89.22,89.23,89.18,89.2,572800000.0
2009-05-29 15:56:00,89.195,89.26,89.19,89.245,333800000.0
2009-05-29 15:57:00,89.245,89.27,89.245,89.26,281600000.0
2009-05-29 15:58:00,89.26,89.26,89.205,89.24,289600000.0
2009-05-29 15:59:00,89.235,89.255,89.21,89.25,367000000.0
2009-05-29 16:00:00,89.25,89.265,89.21,89.23,348400000.0
2009-05-29 16:01:00,89.23,89.29,89.23,89.29,286600000.0
2009-05-29 16:02:00,89.285,89.3,89.255,89.26,216000000.0
2009-05-29 16:03:00,89.26,89.335,89.26,89.325,340200000.0
2009-05-29 16:04:00,89.34,89.34,89.285,89.3,270000000.0
2009-05-29 16:05:00,89.3,89.375,89.3,89.365,391300000.0
2009-05-29 16:06:00,89.36,89.37,89.33,89.355,455800000.0
2009-05-29 16:07:00,89.355,89.395,89.33,89.37,284600000.0
2009-05-29 16:08:00,89.37,89.41,89.365,89.37,395800000.0
2009-05-29 16:09:00,89.37,89.4,89.365,89.37,265600000.0
2009-05-29 16:10:00,89.37,89.375,89.325,89.33,288400000.0
2009-05-29 16:11:00,89.33,89.34,89.285,89.29,237200000.0
2009-05-29 16:12:00,89.295,89.335,89.285,89.325,431200000.0
2009-05-29 16:13:00,89.33,89.335,89.285,89.325,435600000.0
2009-05-29 16:14:00,89.32,89.345,89.31,89.325,249200000.0
2009-05-29 16:15:00,89.325,89.4,89.32,89.385,331600000.0
2009-05-29 16:16:00,89.385,89.385,89.3,89.31,502700000.0
2009-05-29 16:17:00,89.31,89.33,89.22,89.235,562000000.0
2009-05-29 16:18:00,89.245,89.29,89.22,89.235,541600000.0
2009-05-29 16:19:00,89.235,89.25,89.225,89.225,604800000.0
2009-05-29 16:20:00,89.225,89.275,89.215,89.275,584400000.0
2009-05-29 16:21:00,89.28,89.315,89.275,89.305,512000000.0
2009-05-29 16:22:00,89.295,89.345,89.29,89.33,466000000.0
2009-05-29 16:23:00,89.335,89.36,89.29,89.305,369800000.0
2009-05-29 16:24:00,89.31,89.37,89.305,89.36,506000000.0
2009-05-29 16:25:00,89.355,89.375,89.315,89.325,623800000.0
2009-05-29 16:26:00,89.325,89.365,89.325,89.355,373600000.0
2009-05-29 16:27:00,89.35,89.38,89.34,89.36,468800000.0
2009-05-29 16:28:00,89.36,89.38,89.34,89.355,327400000.0
2009-05-29 16:29:00,89.36,89.36,89.32,89.33,483800000.0
2009-05-29 16:30:00,89.34,89.35,89.315,89.335,380000000.0
2009-05-29 16:31:00,89.325,89.33,89.295,89.32,477800000.0
2009-05-29 16:32:00,89.32,89.345,89.275,89.29,561600000.0
2009-05-29 16:33:00,89.295,89.325,89.295,89.315,399400000.0
2009-05-29 16:34:00,89.315,89.335,89.305,89.305,450800000.0
2009-05-29 16:35:00,89.305,89.365,89.305,89.345,360600000.0
2009-05-29 16:36:00,89.345,89.385,89.325,89.385,292400000.0
2009-05-29 16:37:00,89.395,89.405,89.335,89.34,217600000.0
2009-05-29 16:38:00,89.34,89.345,89.32,89.34,288400000.0
2009-05-29 16:39:00,89.335,89.38,89.33,89.365,238600000.0
2009-05-29 16:40:00,89.36,89.385,89.345,89.36,366200000.0
2009-05-29 16:41:00,89.35,89.39,89.335,89.365,345000000.0
2009-05-29 16:42:00,89.365,89.38,89.35,89.365,349800000.0
2009-05-29 16:43:00,89.365,89.405,89.365,89.39,458200000.0
2009-05-29 16:44:00,89.39,89.39,89.365,89.37,372000000.0
2009-05-29 16:45:00,89.39,89.44,89.385,89.395,459600000.0
2009-05-29 16:46:00,89.405,89.43,89.37,89.39,506200000.0
2009-05-29 16:47:00,89.39,89.42,89.375,89.405,497800000.0
2009-05-29 16:48:00,89.4,89.415,89.37,89.415,587200000.0
2009-05-29 16:49:00,89.4,89.445,89.4,89.445,483600000.0
2009-05-29 16:50:00,89.455,89.475,89.445,89.455,341400000.0
2009-05-29 16:51:00,89.455,89.46,89.41,89.42,515600000.0
2009-05-29 16:52:00,89.42,89.45,89.415,89.425,329000000.0
2009-05-29 16:53:00,89.425,89.44,89.37,89.37,341000000.0
2009-05-29 16:54:00,89.375,89.375,89.335,89.37,263800000.0
2009-05-29 16:55:00,89.37,89.43,89.37,89.385,423600000.0
2009-05-29 16:56:00,89.385,89.405,89.305,89.34,519400000.0
2009-05-29 16:57:00,89.34,89.375,89.32,89.335,443000000.0
2009-05-29 16:58:00,89.335,89.355,89.295,89.315,523800000.0
2009-05-29 16:59:00,89.315,89.495,89.315,89.495,383400000.0
2009-05-29 17:00:00,89.495,89.525,89.425,89.44,325100000.0
2009-05-29 17:01:00,89.455,89.49,89.43,89.44,369200000.0
2009-05-29 17:02:00,89.44,89.48,89.425,89.43,443600000.0
2009-05-29 17:03:00,89.43,89.555,89.415,89.485,373800000.0
2009-05-29 17:04:00,89.49,89.5,89.465,89.47,290400000.0
2009-05-29 17:05:00,89.47,89.475,89.385,89.395,352800000.0
2009-05-29 17:06:00,89.39,89.42,89.345,89.41,437600000.0
2009-05-29 17:07:00,89.415,89.46,89.41,89.43,363400000.0
2009-05-29 17:08:00,89.425,89.425,89.37,89.38,474600000.0
2009-05-29 17:09:00,89.38,89.395,89.365,89.37,200000000.0
2009-05-29 17:10:00,89.365,89.38,89.345,89.36,262800000.0
2009-05-29 17:11:00,89.365,89.38,89.325,89.375,325200000.0
2009-05-29 17:12:00,89.38,89.41,89.36,89.39,282200000.0
2009-05-29 17:13:00,89.395,89.44,89.37,89.38,307400000.0
2009-05-29 17:14:00,89.38,89.415,89.375,89.405,296200000.0
2009-05-29 17:15:00,89.405,89.43,89.39,89.415,247800000.0
2009-05-29 17:16:00,89.42,89.42,89.37,89.39,449000000.0
2009-05-29 17:17:00,89.39,89.395,89.335,89.35,637400000.0
2009-05-29 17:18:00,89.35,89.375,89.325,89.345,447000000.0
2009-05-29 17:19:00,89.35,89.35,89.255,89.285,493800000.0
2009-05-29 17:20:00,89.29,89.345,89.28,89.34,411200000.0
2009-05-29 17:21:00,89.335,89.365,89.295,89.325,518200000.0
2009-05-29 17:22:00,89.34,89.35,89.29,89.295,599600000.0
2009-05-29 17:23:00,89.295,89.37,89.295,89.335,386000000.0
2009-05-29 17:24:00,89.33,89.365,89.3,89.365,179400000.0
2009-05-29 17:25:00,89.36,89.375,89.33,89.36,385400000.0
2009-05-29 17:26:00,89.375,89.385,89.35,89.375,157200000.0
2009-05-29 17:27:00,89.375,89.405,89.375,89.39,118200000.0
2009-05-29 17:28:00,89.385,89.405,89.375,89.4,191600000.0
2009-05-29 17:29:00,89.395,89.4,89.36,89.36,120600000.0
2009-05-29 17:30:00,89.36,89.385,89.325,89.365,190400000.0
2009-05-29 17:31:00,89.365,89.385,89.355,89.365,155800000.0
2009-05-29 17:32:00,89.365,89.365,89.335,89.35,131600000.0
2009-05-29 17:33:00,89.35,89.395,89.34,89.365,183000000.0
2009-05-29 17:34:00,89.365,89.395,89.33,89.335,211200000.0
2009-05-29 17:35:00,89.335,89.36,89.315,89.345,314600000.0
2009-05-29 17:36:00,89.355,89.395,89.345,89.38,211200000.0
2009-05-29 17:37:00,89.395,89.4,89.38,89.39,163800000.0
2009-05-29 17:38:00,89.39,89.405,89.365,89.405,115200000.0
2009-05-29 17:39:00,89.415,89.42,89.365,89.4,190200000.0
2009-05-29 17:40:00,89.395,89.415,89.355,89.395,190200000.0
2009-05-29 17:41:00,89.39,89.425,89.365,89.425,203800000.0
2009-05-29 17:42:00,89.425,89.435,89.385,89.415,241600000.0
2009-05-29 17:43:00,89.415,89.425,89.395,89.41,449000000.0
2009-05-29 17:44:00,89.41,89.44,89.38,89.435,651000000.0
2009-05-29 17:45:00,89.43,89.45,89.395,89.405,412200000.0
2009-05-29 17:46:00,89.41,89.425,89.39,89.39,499600000.0
2009-05-29 17:47:00,89.4,89.455,89.4,89.42,403600000.0
2009-05-29 17:48:00,89.42,89.46,89.4,89.405,187800000.0
2009-05-29 17:49:00,89.405,89.44,89.385,89.425,281800000.0
2009-05-29 17:50:00,89.425,89.435,89.405,89.41,159600000.0
2009-05-29 17:51:00,89.41,89.43,89.385,89.405,209200000.0
2009-05-29 17:52:00,89.41,89.415,89.37,89.38,323600000.0
2009-05-29 17:53:00,89.38,89.39,89.345,89.385,169000000.0
2009-05-29 17:54:00,89.38,89.405,89.365,89.38,226400000.0
2009-05-29 17:55:00,89.38,89.385,89.345,89.365,145600000.0
2009-05-29 17:56:00,89.365,89.385,89.345,89.345,196400000.0
2009-05-29 17:57:00,89.345,89.375,89.325,89.35,165000000.0
2009-05-29 17:58:00,89.35,89.375,89.35,89.37,101400000.0
2009-05-29 17:59:00,89.37,89.375,89.345,89.355,237600000.0
2009-05-29 18:00:00,89.35,89.38,89.335,89.375,185000000.0
2009-05-29 18:01:00,89.375,89.39,89.36,89.38,172200000.0
2009-05-29 18:02:00,89.38,89.435,89.375,89.43,169400000.0
2009-05-29 18:03:00,89.435,89.435,89.41,89.41,174600000.0
2009-05-29 18:04:00,89.41,89.46,89.405,89.43,134800000.0
2009-05-29 18:05:00,89.425,89.455,89.425,89.435,87000000.0
2009-05-29 18:06:00,89.43,89.465,89.415,89.43,151800000.0
2009-05-29 18:07:00,89.42,89.42,89.385,89.405,167400000.0
2009-05-29 18:08:00,89.405,89.42,89.405,89.41,127000000.0
2009-05-29 18:09:00,89.4,89.425,89.395,89.41,193000000.0
2009-05-29 18:10:00,89.405,89.44,89.375,89.42,253600000.0
2009-05-29 18:11:00,89.43,89.455,89.41,89.45,282600000.0
2009-05-29 18:12:00,89.445,89.51,89.44,89.485,234000000.0
2009-05-29 18:13:00,89.485,89.5,89.445,89.495,308200000.0
2009-05-29 18:14:00,89.5,89.515,89.475,89.51,368200000.0
2009-05-29 18:15:00,89.495,89.51,89.475,89.49,405800000.0
2009-05-29 18:16:00,89.49,89.49,89.46,89.485,226000000.0
2009-05-29 18:17:00,89.48,89.525,89.465,89.505,314200000.0
2009-05-29 18:18:00,89.51,89.515,89.415,89.46,426800000.0
2009-05-29 18:19:00,89.46,89.47,89.43,89.455,271000000.0
2009-05-29 18:20:00,89.47,89.485,89.42,89.45,244800000.0
2009-05-29 18:21:00,89.455,89.455,89.35,89.385,364800000.0
2009-05-29 18:22:00,89.38,89.39,89.35,89.39,356400000.0
2009-05-29 18:23:00,89.395,89.4,89.335,89.34,465200000.0
2009-05-29 18:24:00,89.34,89.365,89.335,89.36,273600000.0
2009-05-29 18:25:00,89.36,89.365,89.33,89.355,340600000.0
2009-05-29 18:26:00,89.355,89.395,89.35,89.38,260400000.0
2009-05-29 18:27:00,89.39,89.39,89.34,89.355,345200000.0
2009-05-29 18:28:00,89.355,89.385,89.345,89.36,297000000.0
2009-05-29 18:29:00,89.36,89.38,89.36,89.37,186800000.0
2009-05-29 18:30:00,89.38,89.43,89.375,89.405,291800000.0
2009-05-29 18:31:00,89.405,89.435,89.4,89.42,252000000.0
2009-05-29 18:32:00,89.42,89.465,89.415,89.435,234200000.0
2009-05-29 18:33:00,89.435,89.435,89.365,89.37,250400000.0
2009-05-29 18:34:00,89.37,89.395,89.365,89.385,219200000.0
2009-05-29 18:35:00,89.385,89.39,89.365,89.37,319600000.0
2009-05-29 18:36:00,89.37,89.385,89.365,89.375,244000000.0
2009-05-29 18:37:00,89.375,89.395,89.365,89.37,245800000.0
2009-05-29 18:38:00,89.37,89.385,89.35,89.35,325600000.0
2009-05-29 18:39:00,89.35,89.36,89.28,89.285,544600000.0
2009-05-29 18:40:00,89.285,89.325,89.27,89.295,501600000.0
2009-05-29 18:41:00,89.28,89.34,89.28,89.32,407200000.0
2009-05-29 18:42:00,89.33,89.35,89.32,89.34,366200000.0
2009-05-29 18:43:00,89.345,89.345,89.315,89.325,241000000.0
2009-05-29 18:44:00,89.35,89.37,89.325,89.335,343200000.0
2009-05-29 18:45:00,89.335,89.4,89.335,89.375,288200000.0
2009-05-29 18:46:00,89.38,89.38,89.335,89.345,311400000.0
2009-05-29 18:47:00,89.34,89.365,89.33,89.36,308400000.0
2009-05-29 18:48:00,89.36,89.37,89.335,89.36,309800000.0
2009-05-29 18:49:00,89.36,89.385,89.35,89.36,310000000.0
2009-05-29 18:50:00,89.36,89.41,89.345,89.39,327000000.0
2009-05-29 18:51:00,89.395,89.395,89.325,89.345,293200000.0
2009-05-29 18:52:00,89.39,89.39,89.35,89.36,450200000.0
2009-05-29 18:53:00,89.36,89.37,89.31,89.33,343600000.0
2009-05-29 18:54:00,89.33,89.34,89.31,89.33,280200000.0
2009-05-29 18:55:00,89.33,89.335,89.29,89.325,230600000.0
2009-05-29 18:56:00,89.32,89.335,89.3,89.32,343800000.0
2009-05-29 18:57:00,89.32,89.325,89.31,89.32,175600000.0
2009-05-29 18:58:00,89.315,89.385,89.315,89.385,270600000.0
2009-05-29 18:59:00,89.395,89.42,89.355,89.415,365200000.0
2009-05-29 19:00:00,89.42,89.435,89.375,89.395,226800000.0
2009-05-29 19:01:00,89.395,89.43,89.365,89.365,173600000.0
2009-05-29 19:02:00,89.355,89.365,89.345,89.355,273400000.0
2009-05-29 19:03:00,89.355,89.38,89.335,89.34,287600000.0
2009-05-29 19:04:00,89.34,89.35,89.325,89.33,254800000.0
2009-05-29 19:05:00,89.325,89.34,89.32,89.34,178000000.0
2009-05-29 19:06:00,89.34,89.375,89.34,89.365,497600000.0
2009-05-29 19:07:00,89.365,89.42,89.365,89.415,183200000.0
2009-05-29 19:08:00,89.415,89.43,89.41,89.41,303800000.0
2009-05-29 19:09:00,89.41,89.41,89.385,89.395,247000000.0
2009-05-29 19:10:00,89.39,89.395,89.38,89.385,176400000.0
2009-05-29 19:11:00,89.385,89.395,89.345,89.35,410600000.0
2009-05-29 19:12:00,89.35,89.405,89.35,89.405,305600000.0
2009-05-29 19:13:00,89.405,89.41,89.38,89.385,191800000.0
2009-05-29 19:14:00,89.39,89.395,89.355,89.38,319600000.0
2009-05-29 19:15:00,89.375,89.405,89.35,89.375,362800000.0
2009-05-29 19:16:00,89.375,89.39,89.345,89.35,240600000.0
2009-05-29 19:17:00,89.35,89.355,89.325,89.335,325400000.0
2009-05-29 19:18:00,89.325,89.365,89.32,89.35,180200000.0
2009-05-29 19:19:00,89.35,89.37,89.335,89.335,293000000.0
2009-05-29 19:20:00,89.33,89.335,89.32,89.32,268200000.0
2009-05-29 19:21:00,89.33,89.34,89.315,89.33,245200000.0
2009-05-29 19:22:00,89.325,89.355,89.325,89.35,242200000.0
2009-05-29 19:23:00,89.36,89.37,89.335,89.35,302200000.0
2009-05-29 19:24:00,89.365,89.375,89.35,89.355,127000000.0
2009-05-29 19:25:00,89.35,89.37,89.335,89.355,237400000.0
2009-05-29 19:26:00,89.35,89.355,89.335,89.34,277400000.0
2009-05-29 19:27:00,89.34,89.355,89.335,89.355,151800000.0
2009-05-29 19:28:00,89.355,89.355,89.32,89.32,171800000.0
2009-05-29 19:29:00,89.32,89.33,89.275,89.275,148400000.0
2009-05-29 19:30:00,89.27,89.35,89.27,89.35,192400000.0
2009-05-29 19:31:00,89.36,89.365,89.325,89.345,463400000.0
2009-05-29 19:32:00,89.345,89.355,89.34,89.345,189400000.0
2009-05-29 19:33:00,89.345,89.36,89.33,89.335,189600000.0
2009-05-29 19:34:00,89.34,89.34,89.29,89.29,287400000.0
2009-05-29 19:35:00,89.29,89.3,89.28,89.28,264200000.0
2009-05-29 19:36:00,89.285,89.32,89.285,89.31,403400000.0
2009-05-29 19:37:00,89.315,89.315,89.255,89.28,284600000.0
2009-05-29 19:38:00,89.28,89.285,89.255,89.285,125800000.0
2009-05-29 19:39:00,89.285,89.295,89.27,89.285,99200000.0
2009-05-29 19:40:00,89.285,89.285,89.265,89.265,61000000.0
2009-05-29 19:41:00,89.27,89.285,89.27,89.28,41400000.0
2009-05-29 19:42:00,89.28,89.295,89.28,89.285,57600000.0
2009-05-29 19:43:00,89.295,89.375,89.295,89.37,122400000.0
2009-05-29 19:44:00,89.36,89.365,89.325,89.36,103200000.0
2009-05-29 19:45:00,89.375,89.375,89.36,89.37,68400000.0
2009-05-29 19:46:00,89.35,89.385,89.35,89.37,94200000.0
2009-05-29 19:47:00,89.365,89.375,89.35,89.37,178000000.0
2009-05-29 19:48:00,89.37,89.375,89.345,89.345,52200000.0
2009-05-29 19:49:00,89.33,89.34,89.33,89.33,40000000.0
2009-05-29 19:50:00,89.33,89.34,89.31,89.335,119000000.0
2009-05-29 19:51:00,89.335,89.335,89.315,89.32,166000000.0
2009-05-29 19:52:00,89.32,89.335,89.32,89.325,39600000.0
2009-05-29 19:53:00,89.32,89.325,89.305,89.315,30600000.0
2009-05-29 19:54:00,89.325,89.35,89.31,89.335,72000000.0
2009-05-29 19:55:00,89.33,89.345,89.3,89.33,98800000.0
2009-05-29 19:56:00,89.325,89.36,89.31,89.36,54600000.0
2009-05-29 19:57:00,89.355,89.36,89.335,89.355,45000000.0
2009-05-29 19:58:00,89.345,89.345,89.31,89.33,119000000.0
2009-05-29 19:59:00,89.335,89.34,89.31,89.335,97400000.0
2009-05-29 20:00:00,89.34,89.36,89.315,89.345,112200000.0
2009-05-29 20:01:00,89.345,89.35,89.335,89.345,18000000.0
2009-05-29 20:02:00,89.34,89.36,89.33,89.355,73400000.0
2009-05-29 20:03:00,89.355,89.36,89.315,89.335,166600000.0
2009-05-29 20:04:00,89.34,89.37,89.34,89.34,207200000.0
2009-05-29 20:05:00,89.345,89.355,89.34,89.35,32200000.0
2009-05-29 20:06:00,89.35,89.35,89.34,89.35,151200000.0
2009-05-29 20:07:00,89.355,89.355,89.33,89.355,48600000.0
2009-05-29 20:08:00,89.355,89.355,89.33,89.335,149200000.0
2009-05-29 20:09:00,89.335,89.35,89.335,89.345,113000000.0
2009-05-29 20:10:00,89.345,89.36,89.325,89.335,209600000.0
2009-05-29 20:11:00,89.33,89.345,89.31,89.335,173000000.0
2009-05-29 20:12:00,89.335,89.36,89.335,89.345,123200000.0
2009-05-29 20:13:00,89.345,89.35,89.34,89.345,103000000.0
2009-05-29 20:14:00,89.345,89.37,89.31,89.31,252000000.0
2009-05-29 20:15:00,89.31,89.325,89.305,89.325,103800000.0
2009-05-29 20:16:00,89.325,89.325,89.305,89.31,138600000.0
2009-05-29 20:17:00,89.3,89.305,89.285,89.29,197200000.0
2009-05-29 20:18:00,89.29,89.3,89.28,89.295,162800000.0
2009-05-29 20:19:00,89.295,89.34,89.295,89.32,329400000.0
2009-05-29 20:20:00,89.315,89.325,89.305,89.315,97400000.0
2009-05-29 20:21:00,89.32,89.325,89.275,89.285,255000000.0
2009-05-29 20:22:00,89.285,89.29,89.28,89.29,102200000.0
2009-05-29 20:23:00,89.285,89.29,89.255,89.29,193200000.0
2009-05-29 20:24:00,89.28,89.285,89.27,89.285,46000000.0
2009-05-29 20:25:00,89.285,89.29,89.265,89.29,126000000.0
2009-05-29 20:26:00,89.29,89.29,89.265,89.27,196400000.0
2009-05-29 20:27:00,89.265,89.295,89.255,89.27,165800000.0
2009-05-29 20:28:00,89.27,89.295,89.25,89.265,194400000.0
2009-05-29 20:29:00,89.27,89.305,89.27,89.28,153400000.0
2009-05-29 20:30:00,89.275,89.28,89.245,89.25,216600000.0
2009-05-29 20:31:00,89.25,89.275,89.25,89.26,172800000.0
2009-05-29 20:32:00,89.265,89.28,89.245,89.255,180200000.0
2009-05-29 20:33:00,89.255,89.26,89.22,89.235,212600000.0
2009-05-29 20:34:00,89.235,89.235,89.215,89.215,172600000.0
2009-05-29 20:35:00,89.215,89.225,89.21,89.225,152200000.0
2009-05-29 20:36:00,89.22,89.225,89.215,89.215,65200000.0
2009-05-29 20:37:00,89.215,89.215,89.205,89.205,50800000.0
2009-05-29 20:38:00,89.205,89.225,89.2,89.205,146000000.0
2009-05-29 20:39:00,89.21,89.21,89.195,89.205,249400000.0
2009-05-29 20:40:00,89.205,89.205,89.14,89.14,255800000.0
2009-05-29 20:41:00,89.19,89.2,89.09,89.115,441500000.0
2009-05-29 20:42:00,89.105,89.15,89.095,89.13,197000000.0
2009-05-29 20:43:00,89.125,89.13,88.94,88.985,131000000.0
2009-05-29 20:44:00,88.98,89.05,88.98,89.015,358000000.0
2009-05-29 20:45:00,89.01,89.05,89.01,89.03,242200000.0
2009-05-29 20:46:00,89.03,89.05,88.98,88.995,384800000.0
2009-05-29 20:47:00,88.995,89.015,88.965,88.995,450200000.0
2009-05-29 20:48:00,88.995,89.03,88.985,89.02,391000000.0
2009-05-29 20:49:00,89.025,89.055,89.02,89.045,542800000.0
2009-05-29 20:50:00,89.05,89.06,89.005,89.01,296600000.0
2009-05-29 20:51:00,89.015,89.02,88.975,89.0,416600000.0
2009-05-29 20:52:00,89.015,89.025,88.99,88.995,318000000.0
2009-05-29 20:53:00,88.995,89.01,88.98,89.005,222400000.0
2009-05-29 20:54:00,89.005,89.03,88.975,88.995,189600000.0
2009-05-29 20:55:00,89.0,89.015,88.99,89.005,205200000.0
2009-05-29 20:56:00,89.015,89.03,89.01,89.015,134400000.0
2009-05-29 20:57:00,89.015,89.025,89.005,89.015,149000000.0
2009-05-29 20:58:00,89.02,89.05,89.02,89.045,130000000.0
2009-05-29 20:59:00,89.045,89.1,89.035,89.09,291400000.0
2009-05-29 21:00:00,89.08,89.095,89.07,89.085,130000000.0
2009-05-29 21:01:00,89.085,89.085,89.055,89.065,148600000.0
2009-05-29 21:02:00,89.07,89.105,89.07,89.1,105200000.0
2009-05-29 21:03:00,89.105,89.105,89.075,89.1,359400000.0
2009-05-29 21:04:00,89.1,89.1,89.055,89.07,283600000.0
2009-05-29 21:05:00,89.06,89.09,89.06,89.085,150800000.0
2009-05-29 21:06:00,89.09,89.12,89.04,89.075,160800000.0
2009-05-29 21:07:00,89.09,89.105,89.085,89.095,202000000.0
2009-05-29 21:08:00,89.095,89.15,89.095,89.13,225400000.0
2009-05-29 21:09:00,89.12,89.145,89.1,89.13,206800000.0
2009-05-29 21:10:00,89.125,89.145,89.115,89.13,224200000.0
2009-05-29 21:11:00,89.125,89.145,89.125,89.13,107600000.0
2009-05-29 21:12:00,89.13,89.135,89.08,89.105,199200000.0
2009-05-29 21:13:00,89.115,89.115,89.08,89.1,369600000.0
2009-05-29 21:14:00,89.105,89.135,89.105,89.125,219800000.0
2009-05-29 21:15:00,89.145,89.16,89.12,89.12,190800000.0
2009-05-29 21:16:00,89.115,89.185,89.115,89.185,228000000.0
2009-05-29 21:17:00,89.185,89.205,89.175,89.175,167000000.0
2009-05-29 21:18:00,89.185,89.185,89.15,89.15,54000000.0
2009-05-29 21:19:00,89.155,89.17,89.13,89.15,171400000.0
2009-05-29 21:20:00,89.15,89.17,89.135,89.145,130600000.0
2009-05-29 21:21:00,89.145,89.145,89.11,89.11,64600000.0
2009-05-29 21:22:00,89.11,89.135,89.11,89.11,210000000.0
2009-05-29 21:23:00,89.115,89.12,89.11,89.115,42400000.0
2009-05-29 21:24:00,89.11,89.12,89.085,89.1,88200000.0
2009-05-29 21:25:00,89.105,89.15,89.105,89.11,144600000.0
2009-05-29 21:26:00,89.11,89.155,89.11,89.135,117600000.0
2009-05-29 21:27:00,89.14,89.155,89.115,89.115,113000000.0
2009-05-29 21:28:00,89.125,89.125,89.11,89.12,59400000.0
2009-05-29 21:29:00,89.13,89.14,89.115,89.115,49000000.0
2009-05-29 21:30:00,89.105,89.115,89.075,89.09,103400000.0
2009-05-29 21:31:00,89.085,89.09,89.075,89.085,123200000.0
2009-05-29 21:32:00,89.09,89.11,89.08,89.085,54000000.0
2009-05-29 21:33:00,89.08,89.11,89.075,89.1,222800000.0
2009-05-29 21:34:00,89.095,89.105,89.08,89.085,186200000.0
2009-05-29 21:35:00,89.09,89.105,89.075,89.095,139800000.0
2009-05-29 21:36:00,89.09,89.09,89.07,89.08,69400000.0
2009-05-29 21:37:00,89.08,89.085,89.07,89.085,289600000.0
2009-05-29 21:38:00,89.07,89.095,89.07,89.075,98400000.0
2009-05-29 21:39:00,89.085,89.085,89.07,89.07,162000000.0
2009-05-29 21:40:00,89.075,89.115,89.07,89.115,180200000.0
2009-05-29 21:41:00,89.115,89.155,89.115,89.155,71600000.0
2009-05-29 21:42:00,89.155,89.155,89.145,89.15,21600000.0
2009-05-29 21:43:00,89.15,89.16,89.14,89.145,96400000.0
2009-05-29 21:44:00,89.165,89.175,89.155,89.175,77400000.0
2009-05-29 21:45:00,89.165,89.175,89.155,89.155,162400000.0
2009-05-29 21:46:00,89.155,89.17,89.155,89.155,175600000.0
2009-05-29 21:47:00,89.155,89.19,89.155,89.175,94200000.0
2009-05-29 21:48:00,89.175,89.2,89.175,89.185,79600000.0
2009-05-29 21:49:00,89.185,89.205,89.185,89.195,63400000.0
2009-05-29 21:50:00,89.195,89.205,89.185,89.205,89000000.0
2009-05-29 21:51:00,89.21,89.215,89.205,89.215,30600000.0
2009-05-29 21:52:00,89.2,89.225,89.17,89.17,163000000.0
2009-05-29 21:53:00,89.17,89.19,89.17,89.19,135200000.0
2009-05-29 21:54:00,89.195,89.195,89.145,89.195,178200000.0
2009-05-29 21:55:00,89.19,89.19,89.185,89.19,31200000.0
2009-05-29 21:56:00,89.19,89.2,89.185,89.2,49600000.0
2009-05-29 21:57:00,89.195,89.2,89.195,89.2,120800000.0
2009-05-29 21:58:00,89.2,89.225,89.2,89.215,75800000.0
2009-05-29 21:59:00,89.215,89.23,89.195,89.23,258800000.0
2009-05-29 22:00:00,89.23,89.235,89.195,89.21,235800000.0
2009-05-29 22:01:00,89.205,89.21,89.175,89.19,235400000.0
2009-05-29 22:02:00,89.19,89.21,89.17,89.185,143000000.0
2009-05-29 22:03:00,89.185,89.185,89.155,89.165,105800000.0
2009-05-29 22:04:00,89.17,89.175,89.155,89.175,78600000.0
2009-05-29 22:05:00,89.175,89.185,89.165,89.175,25400000.0
2009-05-29 22:06:00,89.175,89.195,89.175,89.19,165000000.0
2009-05-29 22:07:00,89.19,89.2,89.175,89.195,94400000.0
2009-05-29 22:08:00,89.195,89.21,89.195,89.195,51400000.0
2009-05-29 22:09:00,89.195,89.2,89.195,89.2,14000000.0
2009-05-29 22:10:00,89.2,89.215,89.2,89.215,25200000.0
2009-05-29 22:11:00,89.215,89.215,89.195,89.21,35800000.0
2009-05-29 22:12:00,89.21,89.225,89.195,89.225,24200000.0
2009-05-29 22:13:00,89.21,89.22,89.205,89.215,20600000.0
2009-05-29 22:14:00,89.22,89.23,89.2,89.23,51000000.0
2009-05-29 22:15:00,89.23,89.245,89.21,89.21,89600000.0
2009-05-29 22:16:00,89.215,89.22,89.21,89.21,19000000.0
2009-05-29 22:17:00,89.21,89.22,89.18,89.18,27800000.0
2009-05-29 22:18:00,89.175,89.195,89.135,89.145,86000000.0
2009-05-29 22:19:00,89.135,89.16,89.13,89.15,103200000.0
2009-05-29 22:20:00,89.13,89.145,89.11,89.13,145800000.0
2009-05-29 22:21:00,89.13,89.165,89.115,89.16,68400000.0
2009-05-29 22:22:00,89.16,89.18,89.16,89.16,76800000.0
2009-05-29 22:23:00,89.17,89.19,89.155,89.16,108800000.0
2009-05-29 22:24:00,89.16,89.17,89.155,89.17,27600000.0
2009-05-29 22:25:00,89.165,89.19,89.15,89.17,219800000.0
2009-05-29 22:26:00,89.17,89.195,89.155,89.185,74000000.0
2009-05-29 22:27:00,89.19,89.19,89.165,89.165,32600000.0
2009-05-29 22:28:00,89.165,89.19,89.15,89.19,138000000.0
2009-05-29 22:29:00,89.185,89.215,89.185,89.195,88000000.0
2009-05-29 22:30:00,89.195,89.195,89.155,89.17,104800000.0
2009-05-29 22:31:00,89.165,89.17,89.16,89.16,39200000.0
2009-05-29 22:32:00,89.16,89.17,89.145,89.145,120000000.0
2009-05-29 22:33:00,89.145,89.145,89.125,89.14,47600000.0
2009-05-29 22:34:00,89.14,89.155,89.14,89.155,14400000.0
2009-05-29 22:35:00,89.155,89.18,89.15,89.16,65200000.0
2009-05-29 22:36:00,89.155,89.155,89.135,89.14,123800000.0
2009-05-29 22:37:00,89.145,89.16,89.145,89.15,45400000.0
2009-05-29 22:38:00,89.145,89.155,89.14,89.14,95600000.0
2009-05-29 22:39:00,89.123,89.123,89.123,89.123,4400000.0
2009-05-29 22:40:00,89.14,89.155,89.14,89.155,10800000.0
2009-05-29 22:41:00,89.165,89.165,89.125,89.155,142400000.0
2009-05-29 22:42:00,89.155,89.175,89.14,89.175,150600000.0
2009-05-29 22:43:00,89.175,89.175,89.14,89.15,84200000.0
2009-05-29 22:44:00,89.155,89.165,89.14,89.14,88400000.0
2009-05-29 22:45:00,89.14,89.195,89.14,89.18,180400000.0
2009-05-29 22:46:00,89.185,89.185,89.18,89.18,34200000.0
2009-05-29 22:47:00,89.18,89.185,89.165,89.17,57600000.0
2009-05-29 22:48:00,89.17,89.185,89.165,89.17,111200000.0
2009-05-29 22:49:00,89.165,89.185,89.15,89.185,98600000.0
2009-05-29 22:50:00,89.18,89.18,89.17,89.175,88600000.0
2009-05-29 22:51:00,89.175,89.185,89.165,89.185,95600000.0
2009-05-29 22:52:00,89.185,89.21,89.175,89.185,103000000.0
2009-05-29 22:53:00,89.19,89.21,89.185,89.2,58400000.0
2009-05-29 22:54:00,89.195,89.205,89.195,89.205,46400000.0
2009-05-29 22:55:00,89.205,89.235,89.205,89.225,92600000.0
2009-05-29 22:56:00,89.21,89.275,89.205,89.26,53400000.0
2009-05-29 22:57:00,89.245,89.265,89.235,89.235,64000000.0
2009-05-29 22:58:00,89.235,89.265,89.215,89.265,106800000.0
2009-05-29 22:59:00,89.27,89.315,89.245,89.315,50600000.0
2009-05-31 23:00:00,89.136,89.18,89.136,89.169,228000000.0
2009-05-31 23:01:00,89.172,89.191,89.156,89.191,187600000.0
2009-05-31 23:02:00,89.14,89.16,89.105,89.105,11000000.0
2009-05-31 23:03:00,89.115,89.115,89.1,89.1,12000000.0
2009-05-31 23:04:00,89.095,89.095,89.095,89.095,1000000.0
2009-05-31 23:05:00,89.1,89.15,89.095,89.15,10400000.0
2009-05-31 23:06:00,89.163,89.163,89.142,89.143,214000000.0
2009-05-31 23:07:00,89.133,89.14,89.132,89.138,80800000.0
2009-05-31 23:08:00,89.138,89.14,89.132,89.135,303600000.0
2009-05-31 23:09:00,89.135,89.14,89.13,89.132,200600000.0
2009-05-31 23:10:00,89.095,89.11,89.095,89.11,4800000.0
2009-05-31 23:11:00,89.117,89.117,89.102,89.113,218000000.0
2009-05-31 23:12:00,89.135,89.138,89.127,89.135,397400000.0
2009-05-31 23:13:00,89.125,89.125,89.11,89.11,4800000.0
2009-05-31 23:14:00,89.153,89.157,89.148,89.155,196200000.0
2009-05-31 23:15:00,89.155,89.164,89.142,89.142,267000000.0
2009-05-31 23:16:00,89.115,89.115,89.115,89.115,2400000.0
2009-05-31 23:17:00,89.11,89.125,89.11,89.125,3800000.0
2009-05-31 23:18:00,89.108,89.11,89.1,89.11,228800000.0
2009-05-31 23:19:00,89.113,89.122,89.105,89.114,125400000.0
2009-05-31 23:20:00,89.11,89.115,89.11,89.115,2800000.0
2009-05-31 23:21:00,89.11,89.11,89.11,89.11,1400000.0
2009-05-31 23:22:00,89.095,89.1,89.09,89.095,218000000.0
2009-05-31 23:23:00,89.095,89.095,89.095,89.095,2400000.0
2009-05-31 23:24:00,89.105,89.105,89.1,89.1,5600000.0
2009-05-31 23:25:00,89.12,89.12,89.12,89.12,2400000.0
2009-05-31 23:26:00,89.14,89.15,89.11,89.13,23600000.0
2009-05-31 23:27:00,89.135,89.135,89.105,89.115,30600000.0
2009-05-31 23:28:00,89.12,89.12,89.105,89.105,10000000.0
2009-05-31 23:29:00,89.11,89.165,89.11,89.165,10600000.0
2009-05-31 23:30:00,89.185,89.195,89.185,89.195,7000000.0
2009-05-31 23:31:00,89.195,89.195,89.15,89.15,12600000.0
2009-05-31 23:32:00,89.16,89.16,89.16,89.16,1400000.0
2009-05-31 23:33:00,89.18,89.18,89.145,89.175,42000000.0
2009-05-31 23:34:00,89.165,89.165,89.165,89.165,2400000.0
2009-05-31 23:35:00,89.165,89.17,89.16,89.165,23600000.0
2009-05-31 23:36:00,89.165,89.27,89.165,89.27,24800000.0
2009-05-31 23:37:00,89.275,89.3,89.185,89.22,45000000.0
2009-05-31 23:38:00,89.14,89.205,89.14,89.17,20000000.0
2009-05-31 23:39:00,89.185,89.22,89.15,89.175,64400000.0
2009-05-31 23:40:00,89.175,89.175,89.17,89.17,7800000.0
2009-05-31 23:41:00,89.17,89.175,89.165,89.17,14200000.0
2009-05-31 23:42:00,89.165,89.17,89.16,89.16,15800000.0
2009-05-31 23:43:00,89.165,89.17,89.155,89.16,58000000.0
2009-05-31 23:44:00,89.17,89.18,89.15,89.18,38400000.0
2009-05-31 23:45:00,89.19,89.315,89.18,89.23,75100000.0
2009-05-31 23:46:00,89.22,89.22,89.195,89.21,49600000.0
2009-05-31 23:47:00,89.215,89.22,89.19,89.2,39800000.0
2009-05-31 23:48:00,89.19,89.22,89.18,89.22,57200000.0
2009-05-31 23:49:00,89.22,89.24,89.22,89.23,83400000.0
2009-05-31 23:50:00,89.225,89.225,89.225,89.225,1800000.0
2009-05-31 23:51:00,89.23,89.255,89.225,89.25,39000000.0
2009-05-31 23:52:00,89.255,89.265,89.255,89.265,14000000.0
2009-05-31 23:53:00,89.265,89.265,89.2,89.2,20200000.0
2009-05-31 23:54:00,89.22,89.315,89.21,89.26,130000000.0
2009-05-31 23:55:00,89.27,89.285,89.255,89.26,31800000.0
2009-05-31 23:56:00,89.265,89.265,89.255,89.26,16800000.0
2009-05-31 23:57:00,89.255,89.26,89.255,89.255,4200000.0
2009-05-31 23:58:00,89.25,89.285,89.25,89.285,42800000.0
2009-05-31 23:59:00,89.29,89.325,89.245,89.245,45000000.0
2009-06-01 00:00:00,89.245,89.26,89.24,89.245,39000000.0
2009-06-01 00:01:00,89.26,89.295,89.245,89.295,46400000.0
2009-06-01 00:02:00,89.285,89.305,89.23,89.275,154400000.0
2009-06-01 00:03:00,89.27,89.27,89.235,89.26,34800000.0
2009-06-01 00:04:00,89.255,89.275,89.215,89.27,20800000.0
2009-06-01 00:05:00,89.27,89.29,89.225,89.275,75000000.0
2009-06-01 00:06:00,89.295,89.295,89.265,89.265,25000000.0
2009-06-01 00:07:00,89.265,89.27,89.265,89.265,14000000.0
2009-06-01 00:08:00,89.265,89.27,89.26,89.27,14400000.0
2009-06-01 00:09:00,89.28,89.285,89.28,89.285,12000000.0
2009-06-01 00:10:00,89.285,89.29,89.19,89.255,89000000.0
2009-06-01 00:11:00,89.28,89.285,89.275,89.275,7000000.0
2009-06-01 00:12:00,89.27,89.28,89.27,89.27,23400000.0
2009-06-01 00:13:00,89.26,89.275,89.255,89.255,39400000.0
2009-06-01 00:14:00,89.25,89.25,89.23,89.25,38200000.0
2009-06-01 00:15:00,89.25,89.255,89.24,89.25,33600000.0
2009-06-01 00:16:00,89.25,89.275,89.235,89.25,147800000.0
2009-06-01 00:17:00,89.25,89.26,89.25,89.255,33400000.0
2009-06-01 00:18:00,89.255,89.26,89.235,89.235,61600000.0
2009-06-01 00:19:00,89.235,89.255,89.235,89.255,157400000.0
2009-06-01 00:20:00,89.25,89.275,89.225,89.24,72000000.0
2009-06-01 00:21:00,89.245,89.26,89.175,89.185,50200000.0
2009-06-01 00:22:00,89.19,89.23,89.19,89.23,56600000.0
2009-06-01 00:23:00,89.23,89.255,89.215,89.25,62000000.0
2009-06-01 00:24:00,89.25,89.25,89.21,89.22,78600000.0
2009-06-01 00:25:00,89.2,89.215,89.16,89.195,28200000.0
2009-06-01 00:26:00,89.195,89.21,89.185,89.2,53600000.0
2009-06-01 00:27:00,89.205,89.23,89.205,89.22,21200000.0
2009-06-01 00:28:00,89.22,89.25,89.215,89.225,133200000.0
2009-06-01 00:29:00,89.23,89.255,89.2,89.205,52400000.0
2009-06-01 00:30:00,89.21,89.255,89.195,89.235,101400000.0
2009-06-01 00:31:00,89.235,89.24,89.215,89.215,74600000.0
2009-06-01 00:32:00,89.215,89.255,89.21,89.255,91000000.0
2009-06-01 00:33:00,89.26,89.27,89.19,89.225,38200000.0
2009-06-01 00:34:00,89.235,89.235,89.195,89.195,37400000.0
2009-06-01 00:35:00,89.195,89.21,89.19,89.195,77200000.0
2009-06-01 00:36:00,89.22,89.255,89.22,89.25,88200000.0
2009-06-01 00:37:00,89.25,89.255,89.23,89.23,123400000.0
2009-06-01 00:38:00,89.225,89.225,89.15,89.165,145400000.0
2009-06-01 00:39:00,89.165,89.215,89.165,89.185,145400000.0
2009-06-01 00:40:00,89.185,89.185,89.185,89.185,3000000.0
2009-06-01 00:41:00,89.19,89.215,89.18,89.19,108000000.0
2009-06-01 00:42:00,89.179,89.179,89.16,89.163,922200000.0
2009-06-01 00:43:00,89.185,89.195,89.18,89.18,25000000.0
2009-06-01 00:44:00,89.18,89.2,89.175,89.2,71600000.0
2009-06-01 00:45:00,89.195,89.195,89.18,89.18,18200000.0
2009-06-01 00:46:00,89.18,89.18,89.14,89.155,92000000.0
2009-06-01 00:47:00,89.155,89.195,89.15,89.18,136800000.0
2009-06-01 00:48:00,89.175,89.195,89.145,89.165,59800000.0
2009-06-01 00:49:00,89.165,89.175,89.165,89.17,12400000.0
2009-06-01 00:50:00,89.165,89.17,89.165,89.17,2800000.0
2009-06-01 00:51:00,89.165,89.165,89.16,89.165,11200000.0
2009-06-01 00:52:00,89.16,89.16,89.13,89.135,26600000.0
2009-06-01 00:53:00,89.14,89.14,89.125,89.125,9800000.0
2009-06-01 00:54:00,89.13,89.13,89.105,89.115,29400000.0
2009-06-01 00:55:00,89.115,89.13,89.1,89.12,48200000.0
2009-06-01 00:56:00,89.12,89.13,89.115,89.13,18400000.0
2009-06-01 00:57:00,89.13,89.15,89.13,89.14,88000000.0
2009-06-01 00:58:00,89.14,89.16,89.14,89.155,44400000.0
2009-06-01 00:59:00,89.15,89.16,89.15,89.16,12600000.0
2009-06-01 01:00:00,89.155,89.245,89.155,89.24,215200000.0
2009-06-01 01:01:00,89.245,89.29,89.215,89.235,233000000.0
2009-06-01 01:02:00,89.235,89.245,89.23,89.235,33000000.0
2009-06-01 01:03:00,89.235,89.255,89.235,89.25,74800000.0
2009-06-01 01:04:00,89.255,89.26,89.21,89.22,63800000.0
2009-06-01 01:05:00,89.24,89.25,89.22,89.245,86000000.0
2009-06-01 01:06:00,89.245,89.255,89.235,89.24,78200000.0
2009-06-01 01:07:00,89.235,89.245,89.215,89.235,168600000.0
2009-06-01 01:08:00,89.235,89.28,89.235,89.28,107800000.0
2009-06-01 01:09:00,89.245,89.255,89.235,89.245,25800000.0
2009-06-01 01:10:00,89.245,89.245,89.225,89.23,73000000.0
2009-06-01 01:11:00,89.225,89.245,89.225,89.245,42000000.0
2009-06-01 01:12:00,89.245,89.245,89.24,89.245,26200000.0
2009-06-01 01:13:00,89.25,89.25,89.245,89.25,17200000.0
2009-06-01 01:14:00,89.245,89.245,89.235,89.235,22600000.0
2009-06-01 01:15:00,89.23,89.23,89.23,89.23,2400000.0
2009-06-01 01:16:00,89.23,89.23,89.195,89.205,70200000.0
2009-06-01 01:17:00,89.205,89.23,89.195,89.205,44600000.0
2009-06-01 01:18:00,89.205,89.23,89.205,89.215,93200000.0
2009-06-01 01:19:00,89.205,89.205,89.2,89.205,15200000.0
2009-06-01 01:20:00,89.205,89.215,89.195,89.205,18200000.0
2009-06-01 01:21:00,89.205,89.205,89.205,89.205,8800000.0
2009-06-01 01:22:00,89.215,89.215,89.21,89.21,5600000.0
2009-06-01 01:23:00,89.21,89.215,89.19,89.2,48000000.0
2009-06-01 01:24:00,89.2,89.2,89.195,89.195,2800000.0
2009-06-01 01:25:00,89.195,89.2,89.165,89.18,105600000.0
2009-06-01 01:26:00,89.185,89.185,89.17,89.18,66600000.0
2009-06-01 01:27:00,89.175,89.18,89.175,89.18,14400000.0
2009-06-01 01:28:00,89.18,89.18,89.175,89.175,17400000.0
2009-06-01 01:29:00,89.18,89.18,89.145,89.145,20200000.0
2009-06-01 01:30:00,89.15,89.155,89.145,89.155,22400000.0
2009-06-01 01:31:00,89.16,89.165,89.16,89.165,14400000.0
2009-06-01 01:32:00,89.165,89.165,89.155,89.165,83600000.0
2009-06-01 01:33:00,89.165,89.165,89.165,89.165,14400000.0
2009-06-01 01:34:00,89.16,89.17,89.16,89.17,31200000.0
2009-06-01 01:35:00,89.185,89.205,89.185,89.19,56600000.0
2009-06-01 01:36:00,89.19,89.195,89.175,89.175,80200000.0
2009-06-01 01:37:00,89.175,89.225,89.175,89.205,126600000.0
2009-06-01 01:38:00,89.2,89.215,89.2,89.21,23400000.0
2009-06-01 01:39:00,89.205,89.205,89.185,89.185,42400000.0
2009-06-01 01:40:00,89.185,89.2,89.185,89.2,121200000.0
2009-06-01 01:41:00,89.195,89.205,89.195,89.195,48000000.0
2009-06-01 01:42:00,89.195,89.205,89.195,89.205,33200000.0
2009-06-01 01:43:00,89.205,89.26,89.195,89.24,76000000.0
2009-06-01 01:44:00,89.235,89.245,89.235,89.24,50600000.0
2009-06-01 01:45:00,89.235,89.24,89.22,89.24,64000000.0
2009-06-01 01:46:00,89.235,89.24,89.235,89.24,37200000.0
2009-06-01 01:47:00,89.245,89.255,89.24,89.245,31200000.0
2009-06-01 01:48:00,89.25,89.255,89.235,89.245,43800000.0
2009-06-01 01:49:00,89.245,89.25,89.235,89.245,40000000.0
2009-06-01 01:50:00,89.24,89.25,89.235,89.25,36200000.0
2009-06-01 01:51:00,89.245,89.255,89.24,89.245,38800000.0
2009-06-01 01:52:00,89.24,89.24,89.225,89.23,57600000.0
2009-06-01 01:53:00,89.225,89.225,89.21,89.22,73000000.0
2009-06-01 01:54:00,89.215,89.225,89.205,89.205,44200000.0
2009-06-01 01:55:00,89.205,89.205,89.18,89.18,108200000.0
2009-06-01 01:56:00,89.19,89.205,89.165,89.205,130800000.0
2009-06-01 01:57:00,89.205,89.225,89.205,89.215,55200000.0
2009-06-01 01:58:00,89.22,89.225,89.22,89.225,16200000.0
2009-06-01 01:59:00,89.225,89.255,89.225,89.255,139000000.0
2009-06-01 02:00:00,89.25,89.265,89.245,89.25,155400000.0
2009-06-01 02:01:00,89.245,89.245,89.21,89.21,114000000.0
2009-06-01 02:02:00,89.21,89.225,89.21,89.215,69000000.0
2009-06-01 02:03:00,89.22,89.225,89.2,89.21,83400000.0
2009-06-01 02:04:00,89.21,89.22,89.165,89.175,149000000.0
2009-06-01 02:05:00,89.175,89.175,89.07,89.1,374000000.0
2009-06-01 02:06:00,89.095,89.15,89.085,89.125,263800000.0
2009-06-01 02:07:00,89.13,89.145,89.1,89.125,192000000.0
2009-06-01 02:08:00,89.115,89.125,89.11,89.12,79400000.0
2009-06-01 02:09:00,89.13,89.14,89.12,89.135,111600000.0
2009-06-01 02:10:00,89.135,89.15,89.135,89.15,65000000.0
2009-06-01 02:11:00,89.145,89.15,89.12,89.14,256400000.0
2009-06-01 02:12:00,89.145,89.16,89.145,89.155,124600000.0
2009-06-01 02:13:00,89.155,89.18,89.155,89.16,88000000.0
2009-06-01 02:14:00,89.155,89.16,89.13,89.135,104400000.0
2009-06-01 02:15:00,89.135,89.165,89.135,89.155,154200000.0
2009-06-01 02:16:00,89.16,89.18,89.155,89.16,201200000.0
2009-06-01 02:17:00,89.165,89.165,89.135,89.15,341000000.0
2009-06-01 02:18:00,89.15,89.15,89.125,89.14,204400000.0
2009-06-01 02:19:00,89.13,89.145,89.115,89.12,213200000.0
2009-06-01 02:20:00,89.12,89.125,89.105,89.125,64200000.0
2009-06-01 02:21:00,89.125,89.15,89.125,89.14,54000000.0
2009-06-01 02:22:00,89.145,89.15,89.13,89.145,99200000.0
2009-06-01 02:23:00,89.145,89.175,89.145,89.165,218000000.0
2009-06-01 02:24:00,89.165,89.165,89.12,89.135,422800000.0
2009-06-01 02:25:00,89.135,89.14,89.125,89.13,175000000.0
2009-06-01 02:26:00,89.125,89.14,89.11,89.12,179600000.0
2009-06-01 02:27:00,89.12,89.13,89.11,89.11,124800000.0
2009-06-01 02:28:00,89.11,89.13,89.11,89.13,77400000.0
2009-06-01 02:29:00,89.135,89.155,89.13,89.14,172400000.0
2009-06-01 02:30:00,89.14,89.14,89.1,89.105,185000000.0
2009-06-01 02:31:00,89.105,89.145,89.095,89.145,176800000.0
2009-06-01 02:32:00,89.15,89.155,89.09,89.105,444400000.0
2009-06-01 02:33:00,89.11,89.135,89.105,89.13,252800000.0
2009-06-01 02:34:00,89.125,89.13,89.12,89.13,82800000.0
2009-06-01 02:35:00,89.13,89.15,89.095,89.105,191800000.0
2009-06-01 02:36:00,89.105,89.12,89.095,89.1,213600000.0
2009-06-01 02:37:00,89.1,89.125,89.08,89.085,118600000.0
2009-06-01 02:38:00,89.075,89.115,89.075,89.1,148800000.0
2009-06-01 02:39:00,89.1,89.115,89.095,89.11,233400000.0
2009-06-01 02:40:00,89.11,89.12,89.095,89.11,145600000.0
2009-06-01 02:41:00,89.11,89.15,89.1,89.125,275800000.0
2009-06-01 02:42:00,89.125,89.125,89.085,89.09,256800000.0
2009-06-01 02:43:00,89.095,89.11,89.085,89.1,393200000.0
2009-06-01 02:44:00,89.105,89.105,89.03,89.04,527200000.0
2009-06-01 02:45:00,89.035,89.055,89.005,89.01,372600000.0
2009-06-01 02:46:00,89.01,89.015,88.925,88.93,215800000.0
2009-06-01 02:47:00,88.93,88.945,88.87,88.875,589600000.0
2009-06-01 02:48:00,88.875,88.875,88.82,88.855,305600000.0
2009-06-01 02:49:00,88.855,88.885,88.805,88.845,417800000.0
2009-06-01 02:50:00,88.845,88.865,88.8,88.835,181100000.0
2009-06-01 02:51:00,88.825,88.835,88.74,88.78,521600000.0
2009-06-01 02:52:00,88.785,88.825,88.765,88.77,308600000.0
2009-06-01 02:53:00,88.775,88.82,88.775,88.795,327000000.0
2009-06-01 02:54:00,88.795,88.825,88.75,88.815,449000000.0
2009-06-01 02:55:00,88.815,88.855,88.815,88.855,161600000.0
2009-06-01 02:56:00,88.855,88.855,88.81,88.835,234800000.0
2009-06-01 02:57:00,88.835,88.875,88.83,88.865,188800000.0
2009-06-01 02:58:00,88.86,88.87,88.82,88.82,253400000.0
2009-06-01 02:59:00,88.82,88.835,88.81,88.825,291600000.0
2009-06-01 03:00:00,88.83,88.83,88.745,88.745,277600000.0
2009-06-01 03:01:00,88.745,88.835,88.745,88.815,249000000.0
2009-06-01 03:02:00,88.825,88.875,88.825,88.84,311200000.0
2009-06-01 03:03:00,88.845,88.89,88.82,88.845,449200000.0
2009-06-01 03:04:00,88.855,88.87,88.81,88.825,526000000.0
2009-06-01 03:05:00,88.825,88.845,88.825,88.83,244600000.0
2009-06-01 03:06:00,88.835,88.885,88.815,88.885,326800000.0
2009-06-01 03:07:00,88.895,88.94,88.885,88.94,277000000.0
2009-06-01 03:08:00,88.93,88.94,88.895,88.92,215200000.0
2009-06-01 03:09:00,88.915,88.935,88.905,88.91,250200000.0
2009-06-01 03:10:00,88.91,88.94,88.91,88.94,151800000.0
2009-06-01 03:11:00,88.945,88.95,88.92,88.95,135600000.0
2009-06-01 03:12:00,88.95,88.95,88.9,88.91,180200000.0
2009-06-01 03:13:00,88.91,88.945,88.895,88.905,229800000.0
2009-06-01 03:14:00,88.905,88.935,88.9,88.92,146400000.0
2009-06-01 03:15:00,88.915,88.945,88.915,88.92,224000000.0
2009-06-01 03:16:00,88.925,88.93,88.91,88.915,248400000.0
2009-06-01 03:17:00,88.915,88.93,88.91,88.92,140200000.0
2009-06-01 03:18:00,88.915,89.0,88.915,88.99,349200000.0
2009-06-01 03:19:00,88.99,88.995,88.945,88.95,257200000.0
2009-06-01 03:20:00,88.95,88.975,88.95,88.97,370000000.0
2009-06-01 03:21:00,88.965,88.97,88.935,88.96,153000000.0
2009-06-01 03:22:00,88.96,88.96,88.865,88.87,343800000.0
2009-06-01 03:23:00,88.86,88.915,88.855,88.885,241200000.0
2009-06-01 03:24:00,88.89,88.9,88.84,88.865,494400000.0
2009-06-01 03:25:00,88.855,88.875,88.84,88.855,432200000.0
2009-06-01 03:26:00,88.855,88.855,88.8,88.82,339400000.0
2009-06-01 03:27:00,88.82,88.825,88.77,88.81,447200000.0
2009-06-01 03:28:00,88.825,88.835,88.795,88.815,439400000.0
2009-06-01 03:29:00,88.815,88.82,88.775,88.795,176400000.0
2009-06-01 03:30:00,88.785,88.855,88.785,88.855,294000000.0
2009-06-01 03:31:00,88.855,88.865,88.835,88.855,172800000.0
2009-06-01 03:32:00,88.855,88.875,88.815,88.815,349400000.0
2009-06-01 03:33:00,88.82,88.845,88.785,88.81,404000000.0
2009-06-01 03:34:00,88.81,88.86,88.79,88.845,253900000.0
2009-06-01 03:35:00,88.845,88.845,88.82,88.835,193800000.0
2009-06-01 03:36:00,88.835,88.845,88.81,88.82,118400000.0
2009-06-01 03:37:00,88.83,88.83,88.805,88.805,304400000.0
2009-06-01 03:38:00,88.805,88.815,88.78,88.79,243400000.0
2009-06-01 03:39:00,88.79,88.79,88.745,88.775,244600000.0
2009-06-01 03:40:00,88.775,88.805,88.775,88.79,372800000.0
2009-06-01 03:41:00,88.79,88.79,88.76,88.765,231400000.0
2009-06-01 03:42:00,88.76,88.77,88.75,88.76,192000000.0
2009-06-01 03:43:00,88.76,88.785,88.74,88.775,299600000.0
2009-06-01 03:44:00,88.775,88.775,88.745,88.75,142200000.0
2009-06-01 03:45:00,88.775,88.785,88.765,88.77,216000000.0
2009-06-01 03:46:00,88.775,88.785,88.77,88.78,140000000.0
2009-06-01 03:47:00,88.78,88.78,88.74,88.775,230000000.0
2009-06-01 03:48:00,88.77,88.8,88.76,88.795,162600000.0
2009-06-01 03:49:00,88.8,88.805,88.79,88.805,357600000.0
2009-06-01 03:50:00,88.805,88.81,88.795,88.795,254200000.0
2009-06-01 03:51:00,88.795,88.84,88.795,88.83,179800000.0
2009-06-01 03:52:00,88.825,88.845,88.815,88.815,223600000.0
2009-06-01 03:53:00,88.825,88.845,88.82,88.82,89800000.0
2009-06-01 03:54:00,88.82,88.82,88.81,88.82,35400000.0
2009-06-01 03:55:00,88.815,88.83,88.81,88.825,114400000.0
2009-06-01 03:56:00,88.825,88.87,88.825,88.865,114800000.0
2009-06-01 03:57:00,88.865,88.87,88.795,88.8,212400000.0
2009-06-01 03:58:00,88.8,88.815,88.785,88.795,202200000.0
2009-06-01 03:59:00,88.795,88.8,88.75,88.775,644200000.0
2009-06-01 04:00:00,88.775,88.775,88.735,88.745,365000000.0
2009-06-01 04:01:00,88.745,88.795,88.745,88.795,142400000.0
2009-06-01 04:02:00,88.795,88.825,88.795,88.82,353600000.0
2009-06-01 04:03:00,88.82,88.86,88.81,88.855,398000000.0
2009-06-01 04:04:00,88.855,88.885,88.85,88.85,474400000.0
2009-06-01 04:05:00,88.85,88.85,88.82,88.835,331600000.0
2009-06-01 04:06:00,88.835,88.835,88.81,88.82,110600000.0
2009-06-01 04:07:00,88.82,88.825,88.82,88.825,72000000.0
2009-06-01 04:08:00,88.83,88.835,88.825,88.825,109600000.0
2009-06-01 04:09:00,88.83,88.83,88.815,88.82,111200000.0
2009-06-01 04:10:00,88.815,88.835,88.81,88.815,188400000.0
2009-06-01 04:11:00,88.815,88.83,88.805,88.81,246600000.0
2009-06-01 04:12:00,88.825,88.83,88.8,88.82,143600000.0
2009-06-01 04:13:00,88.82,88.83,88.81,88.82,265800000.0
2009-06-01 04:14:00,88.82,88.845,88.815,88.83,212200000.0
2009-06-01 04:15:00,88.83,88.85,88.82,88.835,191400000.0
2009-06-01 04:16:00,88.83,88.85,88.83,88.835,60800000.0
2009-06-01 04:17:00,88.835,88.845,88.83,88.835,105600000.0
2009-06-01 04:18:00,88.835,88.845,88.835,88.835,31600000.0
2009-06-01 04:19:00,88.84,88.845,88.835,88.845,105000000.0
2009-06-01 04:20:00,88.84,88.875,88.84,88.865,102000000.0
2009-06-01 04:21:00,88.865,88.875,88.855,88.855,75800000.0
2009-06-01 04:22:00,88.855,88.875,88.855,88.875,107800000.0
2009-06-01 04:23:00,88.875,88.935,88.865,88.935,354200000.0
2009-06-01 04:24:00,88.925,88.94,88.905,88.915,163400000.0
2009-06-01 04:25:00,88.915,88.915,88.88,88.885,111200000.0
2009-06-01 04:26:00,88.885,88.9,88.875,88.89,302800000.0
2009-06-01 04:27:00,88.9,88.92,88.88,88.88,282000000.0
2009-06-01 04:28:00,88.88,88.895,88.845,88.85,204200000.0
2009-06-01 04:29:00,88.85,88.88,88.85,88.875,126600000.0
2009-06-01 04:30:00,88.88,88.89,88.86,88.86,498600000.0
2009-06-01 04:31:00,88.865,88.875,88.855,88.875,224600000.0
2009-06-01 04:32:00,88.875,88.88,88.855,88.865,238800000.0
2009-06-01 04:33:00,88.88,88.88,88.84,88.84,101200000.0
2009-06-01 04:34:00,88.835,88.845,88.815,88.84,230200000.0
2009-06-01 04:35:00,88.835,88.84,88.82,88.83,111600000.0
2009-06-01 04:36:00,88.825,88.825,88.8,88.8,169200000.0
2009-06-01 04:37:00,88.81,88.835,88.81,88.835,290000000.0
2009-06-01 04:38:00,88.835,88.85,88.83,88.85,182400000.0
2009-06-01 04:39:00,88.85,88.885,88.85,88.875,200600000.0
2009-06-01 04:40:00,88.875,88.875,88.815,88.83,292000000.0
2009-06-01 04:41:00,88.825,88.855,88.825,88.855,112000000.0
2009-06-01 04:42:00,88.855,88.87,88.85,88.86,97800000.0
2009-06-01 04:43:00,88.87,88.87,88.85,88.855,235000000.0
2009-06-01 04:44:00,88.85,88.855,88.825,88.835,173800000.0
2009-06-01 04:45:00,88.83,88.835,88.815,88.83,262600000.0
2009-06-01 04:46:00,88.83,88.83,88.805,88.82,230800000.0
2009-06-01 04:47:00,88.815,88.845,88.815,88.83,234800000.0
2009-06-01 04:48:00,88.835,88.835,88.815,88.825,51800000.0
2009-06-01 04:49:00,88.82,88.83,88.8,88.82,299800000.0
2009-06-01 04:50:00,88.82,88.835,88.815,88.815,140400000.0
2009-06-01 04:51:00,88.815,88.84,88.81,88.815,191000000.0
2009-06-01 04:52:00,88.815,88.82,88.79,88.795,234600000.0
2009-06-01 04:53:00,88.795,88.805,88.785,88.79,268400000.0
2009-06-01 04:54:00,88.79,88.815,88.79,88.795,153600000.0
2009-06-01 04:55:00,88.795,88.8,88.79,88.795,161400000.0
2009-06-01 04:56:00,88.795,88.8,88.79,88.795,302200000.0
2009-06-01 04:57:00,88.795,88.815,88.79,88.795,180800000.0
2009-06-01 04:58:00,88.795,88.82,88.795,88.805,66400000.0
2009-06-01 04:59:00,88.805,88.815,88.805,88.81,82400000.0
2009-06-01 05:00:00,88.805,88.82,88.8,88.82,75600000.0
2009-06-01 05:01:00,88.815,88.815,88.8,88.805,98800000.0
2009-06-01 05:02:00,88.81,88.835,88.81,88.83,201600000.0
2009-06-01 05:03:00,88.825,88.83,88.805,88.81,372400000.0
2009-06-01 05:04:00,88.81,88.81,88.8,88.805,180800000.0
2009-06-01 05:05:00,88.8,88.835,88.8,88.82,234600000.0
2009-06-01 05:06:00,88.825,88.835,88.805,88.815,276000000.0
2009-06-01 05:07:00,88.82,88.825,88.81,88.815,63200000.0
2009-06-01 05:08:00,88.815,88.83,88.805,88.83,202800000.0
2009-06-01 05:09:00,88.83,88.835,88.825,88.83,122800000.0
2009-06-01 05:10:00,88.825,88.845,88.815,88.83,125600000.0
2009-06-01 05:11:00,88.83,88.84,88.825,88.835,163200000.0
2009-06-01 05:12:00,88.835,88.845,88.835,88.84,251600000.0
2009-06-01 05:13:00,88.84,88.845,88.83,88.83,176000000.0
2009-06-01 05:14:00,88.825,88.83,88.81,88.81,230800000.0
2009-06-01 05:15:00,88.81,88.82,88.78,88.79,433400000.0
2009-06-01 05:16:00,88.79,88.825,88.78,88.805,202200000.0
2009-06-01 05:17:00,88.805,88.815,88.8,88.805,395400000.0
2009-06-01 05:18:00,88.805,88.835,88.805,88.825,95800000.0
2009-06-01 05:19:00,88.83,88.83,88.765,88.77,341000000.0
2009-06-01 05:20:00,88.77,88.785,88.77,88.785,136400000.0
2009-06-01 05:21:00,88.77,88.775,88.755,88.765,199000000.0
2009-06-01 05:22:00,88.76,88.78,88.76,88.76,373600000.0
2009-06-01 05:23:00,88.77,88.775,88.76,88.765,292400000.0
2009-06-01 05:24:00,88.77,88.775,88.755,88.775,124000000.0
2009-06-01 05:25:00,88.775,88.775,88.75,88.755,115800000.0
2009-06-01 05:26:00,88.75,88.785,88.75,88.785,104600000.0
2009-06-01 05:27:00,88.785,88.82,88.785,88.815,262200000.0
2009-06-01 05:28:00,88.815,88.83,88.815,88.815,202000000.0
2009-06-01 05:29:00,88.815,88.82,88.775,88.79,455600000.0
2009-06-01 05:30:00,88.795,88.82,88.785,88.815,397200000.0
2009-06-01 05:31:00,88.815,88.83,88.805,88.82,155800000.0
2009-06-01 05:32:00,88.82,88.825,88.81,88.82,197000000.0
2009-06-01 05:33:00,88.82,88.82,88.805,88.815,232600000.0
2009-06-01 05:34:00,88.82,88.835,88.82,88.835,108800000.0
2009-06-01 05:35:00,88.835,88.84,88.835,88.835,21600000.0
2009-06-01 05:36:00,88.835,88.835,88.805,88.815,246200000.0
2009-06-01 05:37:00,88.815,88.825,88.805,88.825,160000000.0
2009-06-01 05:38:00,88.82,88.825,88.815,88.825,175800000.0
2009-06-01 05:39:00,88.825,88.825,88.82,88.825,98200000.0
2009-06-01 05:40:00,88.825,88.825,88.815,88.82,60200000.0
2009-06-01 05:41:00,88.815,88.82,88.795,88.8,162400000.0
2009-06-01 05:42:00,88.795,88.805,88.79,88.79,141000000.0
2009-06-01 05:43:00,88.795,88.795,88.78,88.79,274000000.0
2009-06-01 05:44:00,88.79,88.82,88.775,88.82,325800000.0
2009-06-01 05:45:00,88.82,88.835,88.8,88.825,306500000.0
2009-06-01 05:46:00,88.83,88.845,88.815,88.83,138800000.0
2009-06-01 05:47:00,88.825,88.845,88.785,88.84,366400000.0
2009-06-01 05:48:00,88.84,88.88,88.835,88.875,343800000.0
2009-06-01 05:49:00,88.875,88.875,88.83,88.865,533600000.0
2009-06-01 05:50:00,88.865,88.89,88.81,88.825,441400000.0
2009-06-01 05:51:00,88.825,88.835,88.78,88.835,258800000.0
2009-06-01 05:52:00,88.835,88.865,88.805,88.855,328200000.0
2009-06-01 05:53:00,88.86,88.905,88.85,88.895,409400000.0
2009-06-01 05:54:00,88.89,88.9,88.875,88.885,182400000.0
2009-06-01 05:55:00,88.89,88.9,88.89,88.9,81000000.0
2009-06-01 05:56:00,88.895,88.895,88.885,88.885,356400000.0
2009-06-01 05:57:00,88.885,88.91,88.875,88.905,303600000.0
2009-06-01 05:58:00,88.905,88.945,88.89,88.905,522600000.0
2009-06-01 05:59:00,88.905,88.93,88.9,88.915,124700000.0
2009-06-01 06:00:00,88.915,88.955,88.915,88.93,273800000.0
2009-06-01 06:01:00,88.93,88.95,88.915,88.935,482600000.0
2009-06-01 06:02:00,88.935,88.935,88.885,88.895,402400000.0
2009-06-01 06:03:00,88.9,88.935,88.895,88.905,256800000.0
2009-06-01 06:04:00,88.905,88.92,88.895,88.91,119200000.0
2009-06-01 06:05:00,88.91,88.92,88.905,88.915,80600000.0
2009-06-01 06:06:00,88.905,88.93,88.89,88.93,363600000.0
2009-06-01 06:07:00,88.935,88.945,88.895,88.905,49600000.0
2009-06-01 06:08:00,88.905,88.905,88.89,88.89,70200000.0
2009-06-01 06:09:00,88.89,88.9,88.885,88.885,197600000.0
2009-06-01 06:10:00,88.885,88.89,88.875,88.88,243200000.0
2009-06-01 06:11:00,88.88,88.89,88.865,88.87,251200000.0
2009-06-01 06:12:00,88.865,88.88,88.865,88.87,270600000.0
2009-06-01 06:13:00,88.87,88.88,88.87,88.88,106200000.0
2009-06-01 06:14:00,88.88,88.88,88.875,88.88,112800000.0
2009-06-01 06:15:00,88.88,88.89,88.85,88.865,190600000.0
2009-06-01 06:16:00,88.865,88.87,88.855,88.86,144600000.0
2009-06-01 06:17:00,88.86,88.86,88.83,88.845,392600000.0
2009-06-01 06:18:00,88.845,88.87,88.835,88.85,164400000.0
2009-06-01 06:19:00,88.84,88.86,88.84,88.855,266600000.0
2009-06-01 06:20:00,88.855,88.89,88.845,88.88,79000000.0
2009-06-01 06:21:00,88.865,88.915,88.865,88.91,448800000.0
2009-06-01 06:22:00,88.91,88.945,88.9,88.94,190200000.0
2009-06-01 06:23:00,88.94,88.965,88.92,88.965,291800000.0
2009-06-01 06:24:00,88.965,88.98,88.93,88.955,361400000.0
2009-06-01 06:25:00,88.96,88.985,88.95,88.985,177200000.0
2009-06-01 06:26:00,88.98,88.995,88.955,88.965,256800000.0
2009-06-01 06:27:00,88.965,88.985,88.96,88.97,87400000.0
2009-06-01 06:28:00,88.97,89.015,88.97,89.01,87600000.0
2009-06-01 06:29:00,89.01,89.045,89.005,89.045,194800000.0
2009-06-01 06:30:00,89.045,89.05,89.03,89.035,87600000.0
2009-06-01 06:31:00,89.03,89.035,89.02,89.02,92200000.0
2009-06-01 06:32:00,89.02,89.025,89.0,89.01,157800000.0
2009-06-01 06:33:00,89.005,89.02,88.95,88.97,372400000.0
2009-06-01 06:34:00,88.985,88.99,88.945,88.945,301400000.0
2009-06-01 06:35:00,88.955,88.975,88.94,88.965,346600000.0
2009-06-01 06:36:00,88.965,88.995,88.955,88.96,373800000.0
2009-06-01 06:37:00,88.955,88.97,88.94,88.955,301200000.0
2009-06-01 06:38:00,88.955,88.96,88.945,88.945,122400000.0
2009-06-01 06:39:00,88.945,88.96,88.935,88.945,424800000.0
2009-06-01 06:40:00,88.945,88.97,88.945,88.965,429800000.0
2009-06-01 06:41:00,88.955,88.985,88.955,88.975,257600000.0
2009-06-01 06:42:00,88.975,88.985,88.965,88.975,101400000.0
2009-06-01 06:43:00,88.98,89.0,88.98,88.995,135000000.0
2009-06-01 06:44:00,88.99,89.01,88.965,89.0,226800000.0
2009-06-01 06:45:00,89.0,89.01,88.98,89.005,222200000.0
2009-06-01 06:46:00,89.01,89.015,88.99,89.015,110400000.0
2009-06-01 06:47:00,89.01,89.045,89.0,89.025,288000000.0
2009-06-01 06:48:00,89.025,89.03,88.99,89.01,343200000.0
2009-06-01 06:49:00,89.01,89.03,89.01,89.015,221800000.0
2009-06-01 06:50:00,89.01,89.035,89.01,89.035,268400000.0
2009-06-01 06:51:00,89.035,89.045,89.01,89.04,559800000.0
2009-06-01 06:52:00,89.035,89.04,89.025,89.04,556000000.0
2009-06-01 06:53:00,89.04,89.055,89.02,89.045,583800000.0
2009-06-01 06:54:00,89.045,89.06,89.045,89.05,234400000.0
2009-06-01 06:55:00,89.05,89.09,89.05,89.09,185600000.0
2009-06-01 06:56:00,89.09,89.12,89.07,89.085,499000000.0
2009-06-01 06:57:00,89.08,89.095,89.065,89.08,372800000.0
2009-06-01 06:58:00,89.08,89.085,89.04,89.04,552200000.0
2009-06-01 06:59:00,89.045,89.07,89.04,89.07,292200000.0
2009-06-01 07:00:00,89.07,89.08,89.055,89.055,282600000.0
2009-06-01 07:01:00,89.055,89.095,89.045,89.085,289800000.0
2009-06-01 07:02:00,89.09,89.095,89.07,89.08,238200000.0
2009-06-01 07:03:00,89.08,89.09,89.045,89.055,389000000.0
2009-06-01 07:04:00,89.05,89.065,89.05,89.065,119200000.0
2009-06-01 07:05:00,89.07,89.075,89.06,89.07,187600000.0
2009-06-01 07:06:00,89.075,89.095,89.075,89.08,306000000.0
2009-06-01 07:07:00,89.085,89.085,89.07,89.08,187600000.0
2009-06-01 07:08:00,89.08,89.09,89.065,89.075,299800000.0
2009-06-01 07:09:00,89.075,89.075,89.05,89.055,418600000.0
2009-06-01 07:10:00,89.055,89.095,89.025,89.055,499800000.0
2009-06-01 07:11:00,89.05,89.055,89.035,89.045,461200000.0
2009-06-01 07:12:00,89.045,89.08,89.045,89.07,397800000.0
2009-06-01 07:13:00,89.07,89.075,89.055,89.055,212600000.0
2009-06-01 07:14:00,89.065,89.07,89.045,89.055,195200000.0
2009-06-01 07:15:00,89.05,89.075,89.04,89.04,185400000.0
2009-06-01 07:16:00,89.05,89.085,89.045,89.065,424800000.0
2009-06-01 07:17:00,89.065,89.08,89.04,89.07,361400000.0
2009-06-01 07:18:00,89.075,89.08,89.06,89.075,705800000.0
2009-06-01 07:19:00,89.065,89.085,89.05,89.06,427200000.0
2009-06-01 07:20:00,89.06,89.065,89.02,89.065,518200000.0
2009-06-01 07:21:00,89.065,89.11,89.045,89.09,624200000.0
2009-06-01 07:22:00,89.095,89.095,89.06,89.09,594400000.0
2009-06-01 07:23:00,89.1,89.13,89.095,89.13,402800000.0
2009-06-01 07:24:00,89.135,89.135,89.055,89.08,492600000.0
2009-06-01 07:25:00,89.07,89.1,89.06,89.085,229800000.0
2009-06-01 07:26:00,89.085,89.1,89.08,89.085,49600000.0
2009-06-01 07:27:00,89.085,89.085,89.055,89.055,167400000.0
2009-06-01 07:28:00,89.055,89.09,89.05,89.085,290000000.0
2009-06-01 07:29:00,89.085,89.085,89.075,89.08,172600000.0
2009-06-01 07:30:00,89.085,89.085,89.055,89.07,129400000.0
2009-06-01 07:31:00,89.07,89.07,89.06,89.06,125000000.0
2009-06-01 07:32:00,89.07,89.07,89.05,89.06,394600000.0
2009-06-01 07:33:00,89.065,89.065,89.035,89.05,248000000.0
2009-06-01 07:34:00,89.05,89.07,89.045,89.05,429400000.0
2009-06-01 07:35:00,89.05,89.06,89.02,89.045,365800000.0
2009-06-01 07:36:00,89.035,89.05,89.03,89.045,98400000.0
2009-06-01 07:37:00,89.045,89.065,89.04,89.055,363200000.0
2009-06-01 07:38:00,89.055,89.07,89.045,89.055,308000000.0
2009-06-01 07:39:00,89.06,89.075,89.04,89.07,373200000.0
2009-06-01 07:40:00,89.065,89.08,89.06,89.08,147200000.0
2009-06-01 07:41:00,89.08,89.105,89.07,89.1,263600000.0
2009-06-01 07:42:00,89.095,89.12,89.09,89.095,307400000.0
2009-06-01 07:43:00,89.095,89.095,89.075,89.09,171400000.0
2009-06-01 07:44:00,89.09,89.115,89.085,89.11,411200000.0
2009-06-01 07:45:00,89.115,89.125,89.08,89.09,410800000.0
2009-06-01 07:46:00,89.085,89.1,89.075,89.09,442000000.0
2009-06-01 07:47:00,89.085,89.09,89.08,89.085,126600000.0
2009-06-01 07:48:00,89.07,89.085,89.07,89.08,180800000.0
2009-06-01 07:49:00,89.075,89.08,89.05,89.055,193200000.0
2009-06-01 07:50:00,89.055,89.055,89.01,89.01,426200000.0
2009-06-01 07:51:00,89.01,89.025,89.005,89.01,670800000.0
2009-06-01 07:52:00,89.005,89.03,89.005,89.025,279400000.0
2009-06-01 07:53:00,89.03,89.035,89.015,89.025,67000000.0
2009-06-01 07:54:00,89.02,89.035,88.995,89.035,244000000.0
2009-06-01 07:55:00,89.04,89.075,89.04,89.06,218600000.0
2009-06-01 07:56:00,89.055,89.055,89.035,89.045,484000000.0
2009-06-01 07:57:00,89.045,89.055,89.04,89.045,186400000.0
2009-06-01 07:58:00,89.04,89.055,89.025,89.055,121400000.0
2009-06-01 07:59:00,89.05,89.075,89.05,89.07,123800000.0
2009-06-01 08:00:00,89.075,89.095,89.06,89.075,254400000.0
2009-06-01 08:01:00,89.07,89.09,89.07,89.09,317200000.0
2009-06-01 08:02:00,89.09,89.095,89.075,89.08,231400000.0
2009-06-01 08:03:00,89.075,89.09,89.06,89.06,269200000.0
2009-06-01 08:04:00,89.055,89.07,89.055,89.055,170400000.0
2009-06-01 08:05:00,89.055,89.07,89.03,89.07,240000000.0
2009-06-01 08:06:00,89.07,89.07,89.06,89.06,123800000.0
2009-06-01 08:07:00,89.06,89.065,89.045,89.065,183000000.0
2009-06-01 08:08:00,89.065,89.08,89.055,89.07,180600000.0
2009-06-01 08:09:00,89.075,89.09,89.075,89.085,126800000.0
2009-06-01 08:10:00,89.085,89.085,89.05,89.075,278800000.0
2009-06-01 08:11:00,89.08,89.105,89.055,89.1,566600000.0
2009-06-01 08:12:00,89.095,89.16,89.095,89.15,175800000.0
2009-06-01 08:13:00,89.15,89.18,89.14,89.15,492800000.0
2009-06-01 08:14:00,89.145,89.16,89.12,89.16,567000000.0
2009-06-01 08:15:00,89.16,89.17,89.14,89.16,600600000.0
2009-06-01 08:16:00,89.165,89.19,89.16,89.175,339600000.0
2009-06-01 08:17:00,89.175,89.24,89.175,89.18,323400000.0
2009-06-01 08:18:00,89.185,89.185,89.115,89.12,589400000.0
2009-06-01 08:19:00,89.125,89.25,89.125,89.25,399400000.0
2009-06-01 08:20:00,89.25,89.26,89.215,89.24,322600000.0
2009-06-01 08:21:00,89.24,89.25,89.205,89.22,619800000.0
2009-06-01 08:22:00,89.22,89.225,89.195,89.195,342600000.0
2009-06-01 08:23:00,89.195,89.245,89.175,89.225,545200000.0
2009-06-01 08:24:00,89.22,89.255,89.205,89.24,457200000.0
2009-06-01 08:25:00,89.25,89.265,89.195,89.205,299600000.0
2009-06-01 08:26:00,89.2,89.215,89.19,89.205,124600000.0
2009-06-01 08:27:00,89.21,89.26,89.205,89.235,534600000.0
2009-06-01 08:28:00,89.235,89.245,89.195,89.205,589200000.0
2009-06-01 08:29:00,89.21,89.235,89.17,89.17,567400000.0
2009-06-01 08:30:00,89.17,89.175,89.16,89.165,246000000.0
2009-06-01 08:31:00,89.175,89.23,89.175,89.225,484200000.0
2009-06-01 08:32:00,89.23,89.23,89.195,89.195,301200000.0
2009-06-01 08:33:00,89.2,89.215,89.175,89.19,246200000.0
2009-06-01 08:34:00,89.195,89.2,89.17,89.175,354400000.0
2009-06-01 08:35:00,89.175,89.2,89.175,89.175,292800000.0
2009-06-01 08:36:00,89.185,89.195,89.175,89.19,93400000.0
2009-06-01 08:37:00,89.185,89.225,89.155,89.16,241400000.0
2009-06-01 08:38:00,89.165,89.17,89.115,89.14,341800000.0
2009-06-01 08:39:00,89.135,89.145,89.125,89.135,244800000.0
2009-06-01 08:40:00,89.135,89.205,89.13,89.2,257200000.0
2009-06-01 08:41:00,89.21,89.21,89.18,89.195,383200000.0
2009-06-01 08:42:00,89.195,89.24,89.185,89.22,489200001.0
2009-06-01 08:43:00,89.225,89.23,89.19,89.215,420000000.0
2009-06-01 08:44:00,89.215,89.215,89.16,89.175,433200000.0
2009-06-01 08:45:00,89.185,89.2,89.155,89.155,522000000.0
2009-06-01 08:46:00,89.15,89.165,89.135,89.155,421800001.0
2009-06-01 08:47:00,89.15,89.195,89.15,89.18,464400000.0
2009-06-01 08:48:00,89.18,89.22,89.16,89.195,623600000.0
2009-06-01 08:49:00,89.195,89.23,89.18,89.22,464200000.0
2009-06-01 08:50:00,89.22,89.24,89.205,89.22,541200000.0
2009-06-01 08:51:00,89.225,89.255,89.215,89.25,488600000.0
2009-06-01 08:52:00,89.25,89.27,89.215,89.215,500400000.0
2009-06-01 08:53:00,89.215,89.29,89.215,89.285,400600000.0
2009-06-01 08:54:00,89.275,89.28,89.16,89.17,573600000.0
2009-06-01 08:55:00,89.17,89.23,89.165,89.175,603200000.0
2009-06-01 08:56:00,89.18,89.2,89.155,89.175,497600000.0
2009-06-01 08:57:00,89.18,89.195,89.15,89.175,455200000.0
2009-06-01 08:58:00,89.175,89.215,89.155,89.155,356800000.0
2009-06-01 08:59:00,89.155,89.23,89.155,89.22,385400000.0
2009-06-01 09:00:00,89.22,89.245,89.175,89.2,455400000.0
2009-06-01 09:01:00,89.2,89.205,89.135,89.155,400600000.0
2009-06-01 09:02:00,89.155,89.155,89.12,89.12,243200000.0
2009-06-01 09:03:00,89.125,89.125,89.06,89.075,390800000.0
2009-06-01 09:04:00,89.075,89.125,89.075,89.085,302600000.0
2009-06-01 09:05:00,89.08,89.13,89.08,89.105,404200000.0
2009-06-01 09:06:00,89.105,89.165,89.105,89.13,320600000.0
2009-06-01 09:07:00,89.13,89.2,89.12,89.195,291200000.0
2009-06-01 09:08:00,89.195,89.215,89.175,89.175,212600000.0
2009-06-01 09:09:00,89.16,89.17,89.125,89.13,399000001.0
2009-06-01 09:10:00,89.13,89.2,89.13,89.155,419000000.0
2009-06-01 09:11:00,89.155,89.18,89.145,89.16,372600000.0
2009-06-01 09:12:00,89.165,89.215,89.1,89.155,488000000.0
2009-06-01 09:13:00,89.16,89.21,89.16,89.18,412000000.0
2009-06-01 09:14:00,89.18,89.205,89.145,89.145,469400000.0
2009-06-01 09:15:00,89.145,89.2,89.145,89.17,509200000.0
2009-06-01 09:16:00,89.175,89.19,89.135,89.17,407600000.0
2009-06-01 09:17:00,89.17,89.17,89.14,89.15,385800000.0
2009-06-01 09:18:00,89.155,89.19,89.12,89.14,344200000.0
2009-06-01 09:19:00,89.14,89.185,89.135,89.16,288200000.0
2009-06-01 09:20:00,89.16,89.175,89.13,89.15,438600000.0
2009-06-01 09:21:00,89.15,89.175,89.12,89.16,430200000.0
2009-06-01 09:22:00,89.165,89.165,89.12,89.125,380400000.0
2009-06-01 09:23:00,89.125,89.14,89.095,89.13,386600000.0
2009-06-01 09:24:00,89.13,89.185,89.11,89.145,357200000.0
2009-06-01 09:25:00,89.145,89.16,89.135,89.15,261400000.0
2009-06-01 09:26:00,89.16,89.2,89.155,89.19,417200000.0
2009-06-01 09:27:00,89.195,89.225,89.195,89.215,360600000.0
2009-06-01 09:28:00,89.215,89.22,89.17,89.17,354800000.0
2009-06-01 09:29:00,89.175,89.215,89.11,89.135,441600000.0
2009-06-01 09:30:00,89.125,89.135,89.095,89.13,489000000.0
2009-06-01 09:31:00,89.125,89.165,89.115,89.16,421800000.0
2009-06-01 09:32:00,89.155,89.195,89.155,89.16,588400000.0
2009-06-01 09:33:00,89.165,89.18,89.13,89.135,307800000.0
2009-06-01 09:34:00,89.14,89.145,89.11,89.145,389000000.0
2009-06-01 09:35:00,89.135,89.175,89.13,89.14,519200000.0
2009-06-01 09:36:00,89.14,89.175,89.12,89.165,512000000.0
2009-06-01 09:37:00,89.165,89.185,89.135,89.135,421600000.0
2009-06-01 09:38:00,89.135,89.14,89.095,89.125,470000000.0
2009-06-01 09:39:00,89.125,89.13,89.04,89.045,438600000.0
2009-06-01 09:40:00,89.045,89.07,89.005,89.04,428600000.0
2009-06-01 09:41:00,89.03,89.055,89.025,89.03,507800000.0
2009-06-01 09:42:00,89.03,89.045,88.99,89.005,482600000.0
2009-06-01 09:43:00,89.005,89.07,88.995,89.07,352400000.0
2009-06-01 09:44:00,89.07,89.075,89.05,89.06,232400000.0
2009-06-01 09:45:00,89.055,89.075,89.05,89.065,293200000.0
2009-06-01 09:46:00,89.065,89.105,89.065,89.08,482400000.0
2009-06-01 09:47:00,89.08,89.08,89.045,89.06,607600000.0
2009-06-01 09:48:00,89.045,89.05,89.02,89.035,438200000.0
2009-06-01 09:49:00,89.03,89.035,88.985,88.995,421200000.0
2009-06-01 09:50:00,88.995,89.005,88.98,88.985,241400000.0
2009-06-01 09:51:00,88.985,89.0,88.98,88.985,370400000.0
2009-06-01 09:52:00,88.985,89.0,88.975,88.995,368200000.0
2009-06-01 09:53:00,88.995,89.015,88.975,89.015,437000000.0
2009-06-01 09:54:00,89.025,89.045,89.01,89.03,236600000.0
2009-06-01 09:55:00,89.045,89.055,89.03,89.045,366200000.0
2009-06-01 09:56:00,89.05,89.06,89.025,89.025,190400000.0
2009-06-01 09:57:00,89.025,89.045,89.015,89.045,264200000.0
2009-06-01 09:58:00,89.045,89.05,89.015,89.035,366400000.0
2009-06-01 09:59:00,89.035,89.045,89.02,89.03,284600000.0
2009-06-01 10:00:00,89.025,89.055,89.015,89.055,377000000.0
2009-06-01 10:01:00,89.05,89.075,89.035,89.065,511000000.0
2009-06-01 10:02:00,89.055,89.075,89.045,89.06,506600000.0
2009-06-01 10:03:00,89.05,89.065,89.025,89.035,453800000.0
2009-06-01 10:04:00,89.035,89.05,88.995,89.01,326800000.0
2009-06-01 10:05:00,89.01,89.04,89.01,89.03,329400000.0
2009-06-01 10:06:00,89.035,89.065,89.025,89.035,365600000.0
2009-06-01 10:07:00,89.035,89.095,89.035,89.065,359400000.0
2009-06-01 10:08:00,89.08,89.1,89.04,89.09,470000000.0
2009-06-01 10:09:00,89.09,89.1,89.03,89.05,450400000.0
2009-06-01 10:10:00,89.05,89.06,89.045,89.05,264200000.0
2009-06-01 10:11:00,89.045,89.055,89.02,89.055,469600000.0
2009-06-01 10:12:00,89.05,89.08,89.01,89.04,320700000.0
2009-06-01 10:13:00,89.045,89.045,88.98,88.995,537900000.0
2009-06-01 10:14:00,88.995,89.04,88.985,89.005,539400000.0
2009-06-01 10:15:00,89.005,89.03,88.99,89.025,532000000.0
2009-06-01 10:16:00,89.035,89.065,89.03,89.06,493600000.0
2009-06-01 10:17:00,89.06,89.065,89.015,89.015,384600000.0
2009-06-01 10:18:00,89.015,89.06,89.01,89.06,371600000.0
2009-06-01 10:19:00,89.055,89.105,89.05,89.095,450800000.0
2009-06-01 10:20:00,89.095,89.11,89.09,89.105,245800000.0
2009-06-01 10:21:00,89.105,89.115,89.075,89.09,424400000.0
2009-06-01 10:22:00,89.09,89.145,89.08,89.135,545400000.0
2009-06-01 10:23:00,89.135,89.165,89.1,89.135,292800000.0
2009-06-01 10:24:00,89.145,89.145,89.035,89.065,426000000.0
2009-06-01 10:25:00,89.065,89.09,89.03,89.055,354300000.0
2009-06-01 10:26:00,89.05,89.055,89.03,89.035,165600000.0
2009-06-01 10:27:00,89.03,89.04,89.005,89.025,423000000.0
2009-06-01 10:28:00,89.03,89.08,89.015,89.075,228200000.0
2009-06-01 10:29:00,89.075,89.08,89.0,89.01,515000001.0
2009-06-01 10:30:00,89.01,89.09,89.01,89.045,365200000.0
2009-06-01 10:31:00,89.055,89.055,89.02,89.02,312200000.0
2009-06-01 10:32:00,89.02,89.075,89.015,89.06,261800000.0
2009-06-01 10:33:00,89.065,89.075,89.05,89.06,355600000.0
2009-06-01 10:34:00,89.06,89.07,89.045,89.065,363000000.0
2009-06-01 10:35:00,89.065,89.075,89.045,89.065,273600000.0
2009-06-01 10:36:00,89.06,89.07,89.01,89.01,443600000.0
2009-06-01 10:37:00,89.02,89.03,88.985,89.0,485700000.0
2009-06-01 10:38:00,88.995,89.02,88.985,89.0,543600000.0
2009-06-01 10:39:00,88.995,89.04,88.995,89.01,468600000.0
2009-06-01 10:40:00,89.015,89.025,88.99,89.025,502999999.0
2009-06-01 10:41:00,89.025,89.075,89.02,89.045,455400000.0
2009-06-01 10:42:00,89.05,89.055,89.005,89.025,524800000.0
2009-06-01 10:43:00,89.02,89.07,89.015,89.055,287200000.0
2009-06-01 10:44:00,89.05,89.05,89.025,89.05,399600000.0
2009-06-01 10:45:00,89.05,89.05,88.995,89.02,275800000.0
2009-06-01 10:46:00,89.01,89.025,88.945,88.945,463100000.0
2009-06-01 10:47:00,88.945,88.975,88.94,88.955,534400000.0
2009-06-01 10:48:00,88.955,88.965,88.925,88.94,336400000.0
2009-06-01 10:49:00,88.935,88.965,88.93,88.955,501200000.0
2009-06-01 10:50:00,88.95,88.965,88.935,88.955,322000000.0
2009-06-01 10:51:00,88.965,88.965,88.93,88.935,248400000.0
2009-06-01 10:52:00,88.94,88.975,88.93,88.94,433400000.0
2009-06-01 10:53:00,88.94,88.94,88.895,88.905,416600000.0
2009-06-01 10:54:00,88.905,88.905,88.89,88.9,269800000.0
2009-06-01 10:55:00,88.915,88.925,88.895,88.905,365000000.0
2009-06-01 10:56:00,88.9,88.935,88.895,88.905,333000000.0
2009-06-01 10:57:00,88.895,88.925,88.875,88.88,607000000.0
2009-06-01 10:58:00,88.88,88.92,88.855,88.91,680200000.0
2009-06-01 10:59:00,88.905,88.91,88.87,88.885,558400000.0
2009-06-01 11:00:00,88.885,88.9,88.88,88.885,327200000.0
2009-06-01 11:01:00,88.885,88.905,88.835,88.855,507600000.0
2009-06-01 11:02:00,88.85,88.905,88.845,88.9,357700000.0
2009-06-01 11:03:00,88.9,88.915,88.89,88.905,359600000.0
2009-06-01 11:04:00,88.9,88.93,88.88,88.93,218600000.0
2009-06-01 11:05:00,88.925,88.945,88.905,88.93,382200000.0
2009-06-01 11:06:00,88.935,88.955,88.93,88.94,287000000.0
2009-06-01 11:07:00,88.945,88.955,88.92,88.94,340800000.0
2009-06-01 11:08:00,88.94,88.96,88.935,88.95,307800000.0
2009-06-01 11:09:00,88.95,88.97,88.945,88.95,181000000.0
2009-06-01 11:10:00,88.945,88.95,88.94,88.94,186800000.0
2009-06-01 11:11:00,88.94,88.965,88.93,88.96,237800000.0
2009-06-01 11:12:00,88.96,89.0,88.945,88.995,318400000.0
2009-06-01 11:13:00,88.99,88.995,88.955,88.96,425200000.0
2009-06-01 11:14:00,88.955,89.03,88.94,89.01,410200000.0
2009-06-01 11:15:00,89.01,89.05,89.005,89.01,393400000.0
2009-06-01 11:16:00,89.01,89.03,88.995,89.005,258200000.0
2009-06-01 11:17:00,89.005,89.005,88.98,88.99,127800000.0
2009-06-01 11:18:00,88.99,88.995,88.985,88.99,109800000.0
2009-06-01 11:19:00,88.99,89.0,88.965,88.985,218800000.0
2009-06-01 11:20:00,88.985,88.985,88.945,88.945,287400000.0
2009-06-01 11:21:00,88.95,88.955,88.94,88.955,187000000.0
2009-06-01 11:22:00,88.945,88.975,88.935,88.97,174200000.0
2009-06-01 11:23:00,88.97,88.975,88.94,88.945,256000000.0
2009-06-01 11:24:00,88.945,88.97,88.935,88.97,151200000.0
2009-06-01 11:25:00,88.97,88.97,88.94,88.945,69600000.0
2009-06-01 11:26:00,88.94,88.95,88.93,88.94,182600000.0
2009-06-01 11:27:00,88.935,88.94,88.915,88.925,372200000.0
2009-06-01 11:28:00,88.925,88.965,88.925,88.955,168600000.0
2009-06-01 11:29:00,88.955,88.96,88.92,88.94,183800000.0
2009-06-01 11:30:00,88.935,88.95,88.91,88.915,404400000.0
2009-06-01 11:31:00,88.915,88.925,88.89,88.915,590200000.0
2009-06-01 11:32:00,88.91,88.925,88.885,88.91,484400000.0
2009-06-01 11:33:00,88.915,88.915,88.875,88.885,403400000.0
2009-06-01 11:34:00,88.88,88.95,88.88,88.93,419200000.0
2009-06-01 11:35:00,88.93,88.935,88.915,88.93,228600000.0
2009-06-01 11:36:00,88.93,88.93,88.92,88.925,143000000.0
2009-06-01 11:37:00,88.935,88.955,88.905,88.94,246200000.0
2009-06-01 11:38:00,88.955,88.96,88.94,88.96,248600000.0
2009-06-01 11:39:00,88.955,88.99,88.955,88.985,250000000.0
2009-06-01 11:40:00,88.98,88.995,88.965,88.965,216800000.0
2009-06-01 11:41:00,88.97,88.97,88.94,88.955,293000000.0
2009-06-01 11:42:00,88.96,88.96,88.935,88.945,195800000.0
2009-06-01 11:43:00,88.945,88.95,88.92,88.935,295000000.0
2009-06-01 11:44:00,88.935,88.99,88.93,88.97,351000000.0
2009-06-01 11:45:00,88.965,88.975,88.945,88.955,483400000.0
2009-06-01 11:46:00,88.95,88.975,88.945,88.97,397600000.0
2009-06-01 11:47:00,88.97,88.97,88.93,88.945,294799999.0
2009-06-01 11:48:00,88.945,88.985,88.945,88.975,401800000.0
2009-06-01 11:49:00,88.975,88.995,88.96,88.96,402800000.0
2009-06-01 11:50:00,88.96,88.975,88.93,88.93,427400000.0
2009-06-01 11:51:00,88.93,88.945,88.92,88.94,338800000.0
2009-06-01 11:52:00,88.935,88.94,88.92,88.93,275200000.0
2009-06-01 11:53:00,88.93,88.94,88.92,88.93,186200000.0
2009-06-01 11:54:00,88.93,88.965,88.925,88.945,277600000.0
2009-06-01 11:55:00,88.95,88.955,88.935,88.945,257000000.0
2009-06-01 11:56:00,88.95,88.965,88.95,88.95,299400000.0
2009-06-01 11:57:00,88.95,88.975,88.94,88.965,364200000.0
2009-06-01 11:58:00,88.965,88.99,88.965,88.98,170800000.0
2009-06-01 11:59:00,88.98,88.995,88.98,88.98,252800000.0
2009-06-01 12:00:00,88.98,89.0,88.98,89.0,186600000.0
2009-06-01 12:01:00,89.005,89.005,88.96,88.97,240400000.0
2009-06-01 12:02:00,88.965,89.06,88.965,89.05,183000000.0
2009-06-01 12:03:00,89.05,89.05,88.97,88.995,403200000.0
2009-06-01 12:04:00,88.995,89.01,88.98,88.985,191800000.0
2009-06-01 12:05:00,88.985,88.995,88.97,88.98,336800000.0
2009-06-01 12:06:00,88.985,89.01,88.985,89.0,206400000.0
2009-06-01 12:07:00,89.0,89.03,88.995,88.995,178000000.0
2009-06-01 12:08:00,88.995,89.03,88.995,89.02,183400000.0
2009-06-01 12:09:00,89.025,89.025,88.975,88.98,282000000.0
2009-06-01 12:10:00,88.98,89.02,88.975,89.02,423800000.0
2009-06-01 12:11:00,89.03,89.03,88.985,89.01,350200000.0
2009-06-01 12:12:00,89.01,89.02,88.975,88.985,243000000.0
2009-06-01 12:13:00,88.985,88.99,88.965,88.99,336600000.0
2009-06-01 12:14:00,88.99,89.0,88.98,89.0,219000000.0
2009-06-01 12:15:00,89.005,89.03,89.0,89.015,290000000.0
2009-06-01 12:16:00,89.015,89.015,88.975,88.995,307400000.0
2009-06-01 12:17:00,88.995,89.05,88.98,89.05,247600000.0
2009-06-01 12:18:00,89.05,89.06,89.03,89.035,283600000.0
2009-06-01 12:19:00,89.035,89.045,89.025,89.045,283000000.0
2009-06-01 12:20:00,89.05,89.1,89.05,89.095,351800000.0
2009-06-01 12:21:00,89.09,89.105,89.08,89.105,300600000.0
2009-06-01 12:22:00,89.09,89.095,89.08,89.095,92000000.0
2009-06-01 12:23:00,89.09,89.1,89.08,89.085,165000000.0
2009-06-01 12:24:00,89.085,89.085,89.055,89.06,162400000.0
2009-06-01 12:25:00,89.06,89.085,89.04,89.045,377000000.0
2009-06-01 12:26:00,89.045,89.07,89.035,89.06,298400000.0
2009-06-01 12:27:00,89.06,89.065,89.05,89.05,203400000.0
2009-06-01 12:28:00,89.05,89.065,89.045,89.065,210000000.0
2009-06-01 12:29:00,89.065,89.065,89.005,89.035,397600000.0
2009-06-01 12:30:00,89.04,89.04,89.01,89.015,214600000.0
2009-06-01 12:31:00,89.0,89.005,88.99,88.995,134800000.0
2009-06-01 12:32:00,89.0,89.015,88.995,89.01,70200000.0
2009-06-01 12:33:00,89.01,89.015,88.985,89.005,87600000.0
2009-06-01 12:34:00,89.005,89.025,88.985,88.995,306000000.0
2009-06-01 12:35:00,88.995,89.005,88.99,88.995,287600000.0
2009-06-01 12:36:00,88.99,89.005,88.97,88.97,207000000.0
2009-06-01 12:37:00,88.97,88.99,88.95,88.98,475600000.0
2009-06-01 12:38:00,88.985,88.995,88.975,88.99,275800000.0
2009-06-01 12:39:00,88.995,89.005,88.985,88.985,221200000.0
2009-06-01 12:40:00,88.995,89.0,88.985,88.99,120000000.0
2009-06-01 12:41:00,88.99,88.99,88.985,88.99,211200000.0
2009-06-01 12:42:00,88.99,88.995,88.975,88.995,128000000.0
2009-06-01 12:43:00,88.985,89.015,88.985,89.005,251200000.0
2009-06-01 12:44:00,89.005,89.025,89.005,89.02,155800000.0
2009-06-01 12:45:00,89.02,89.03,89.0,89.02,334600000.0
2009-06-01 12:46:00,89.02,89.02,89.0,89.005,197000000.0
2009-06-01 12:47:00,89.01,89.01,88.99,89.005,203000000.0
2009-06-01 12:48:00,89.005,89.015,88.985,89.005,324000000.0
2009-06-01 12:49:00,89.005,89.03,89.0,89.02,248200000.0
2009-06-01 12:50:00,89.02,89.03,89.005,89.025,194600000.0
2009-06-01 12:51:00,89.025,89.025,89.025,89.025,116400000.0
2009-06-01 12:52:00,89.03,89.03,89.025,89.025,73800000.0
2009-06-01 12:53:00,89.03,89.03,89.01,89.015,70000000.0
2009-06-01 12:54:00,89.02,89.035,89.01,89.035,145600000.0
2009-06-01 12:55:00,89.045,89.05,89.035,89.04,186200000.0
2009-06-01 12:56:00,89.04,89.045,89.025,89.035,124800000.0
2009-06-01 12:57:00,89.04,89.045,89.03,89.035,168600000.0
2009-06-01 12:58:00,89.04,89.055,89.035,89.045,206000000.0
2009-06-01 12:59:00,89.025,89.035,89.025,89.035,75800000.0
2009-06-01 13:00:00,89.025,89.055,89.025,89.045,214400000.0
2009-06-01 13:01:00,89.045,89.065,89.045,89.05,129600000.0
2009-06-01 13:02:00,89.055,89.08,89.055,89.07,143200000.0
2009-06-01 13:03:00,89.07,89.07,89.04,89.045,216600000.0
2009-06-01 13:04:00,89.045,89.05,89.035,89.04,193800000.0
2009-06-01 13:05:00,89.04,89.05,89.01,89.02,179800000.0
2009-06-01 13:06:00,89.02,89.03,88.995,88.995,98800000.0
2009-06-01 13:07:00,88.995,89.02,88.985,89.0,154400000.0
2009-06-01 13:08:00,89.0,89.005,88.965,88.975,233400000.0
2009-06-01 13:09:00,88.985,88.995,88.98,88.99,242600000.0
2009-06-01 13:10:00,88.995,89.015,88.985,89.005,383200000.0
2009-06-01 13:11:00,89.005,89.01,88.975,88.99,269800000.0
2009-06-01 13:12:00,88.995,89.0,88.96,89.0,180600000.0
2009-06-01 13:13:00,89.0,89.0,88.945,88.965,324000000.0
2009-06-01 13:14:00,88.96,89.0,88.96,88.98,268000000.0
2009-06-01 13:15:00,88.98,88.985,88.905,88.93,378000000.0
2009-06-01 13:16:00,88.935,88.94,88.91,88.92,277000000.0
2009-06-01 13:17:00,88.92,88.92,88.875,88.88,179200000.0
2009-06-01 13:18:00,88.875,88.92,88.875,88.91,181000000.0
2009-06-01 13:19:00,88.915,88.925,88.905,88.92,107200000.0
2009-06-01 13:20:00,88.92,88.955,88.92,88.945,192800000.0
2009-06-01 13:21:00,88.945,88.985,88.945,88.985,116200000.0
2009-06-01 13:22:00,88.98,89.01,88.98,89.005,194800000.0
2009-06-01 13:23:00,89.005,89.05,88.99,89.01,284200000.0
2009-06-01 13:24:00,89.005,89.035,89.005,89.03,251400000.0
2009-06-01 13:25:00,89.025,89.03,88.995,88.995,129600000.0
2009-06-01 13:26:00,89.0,89.015,88.985,89.0,121600000.0
2009-06-01 13:27:00,88.995,89.015,88.985,88.99,166600000.0
2009-06-01 13:28:00,88.995,89.02,88.98,89.01,147800000.0
2009-06-01 13:29:00,89.015,89.065,89.005,89.045,185600000.0
2009-06-01 13:30:00,89.04,89.05,89.025,89.035,271000000.0
2009-06-01 13:31:00,89.035,89.07,89.035,89.07,273200000.0
2009-06-01 13:32:00,89.065,89.07,89.045,89.05,260400000.0
2009-06-01 13:33:00,89.055,89.055,89.0,89.02,228800000.0
2009-06-01 13:34:00,89.015,89.095,89.0,89.07,589700000.0
2009-06-01 13:35:00,89.07,89.08,89.04,89.045,456200000.0
2009-06-01 13:36:00,89.045,89.1,89.045,89.055,529800000.0
2009-06-01 13:37:00,89.06,89.09,89.045,89.085,356200000.0
2009-06-01 13:38:00,89.085,89.09,89.055,89.06,330800000.0
2009-06-01 13:39:00,89.055,89.08,89.035,89.05,367200000.0
2009-06-01 13:40:00,89.05,89.055,89.04,89.05,416600000.0
2009-06-01 13:41:00,89.055,89.06,89.02,89.02,536400000.0
2009-06-01 13:42:00,89.02,89.085,88.995,89.075,436400000.0
2009-06-01 13:43:00,89.075,89.075,89.03,89.035,336600000.0
2009-06-01 13:44:00,89.025,89.03,89.0,89.0,434400000.0
2009-06-01 13:45:00,89.0,89.045,88.99,89.035,400400000.0
2009-06-01 13:46:00,89.025,89.095,89.025,89.09,304000000.0
2009-06-01 13:47:00,89.085,89.09,89.03,89.035,325400000.0
2009-06-01 13:48:00,89.035,89.045,89.015,89.045,117600000.0
2009-06-01 13:49:00,89.045,89.055,89.02,89.025,271000000.0
2009-06-01 13:50:00,89.025,89.055,89.025,89.045,253000000.0
2009-06-01 13:51:00,89.045,89.085,89.04,89.08,272000000.0
2009-06-01 13:52:00,89.08,89.085,89.075,89.075,121000000.0
2009-06-01 13:53:00,89.085,89.085,89.05,89.05,288400000.0
2009-06-01 13:54:00,89.05,89.065,89.045,89.065,164800000.0
2009-06-01 13:55:00,89.065,89.085,89.065,89.065,197400000.0
2009-06-01 13:56:00,89.065,89.09,89.065,89.075,211000000.0
2009-06-01 13:57:00,89.075,89.075,89.045,89.05,183800000.0
2009-06-01 13:58:00,89.055,89.055,89.045,89.05,126400000.0
2009-06-01 13:59:00,89.05,89.06,89.035,89.035,141400000.0
2009-06-01 14:00:00,89.035,89.055,89.005,89.04,248000000.0
2009-06-01 14:01:00,89.035,89.05,89.025,89.045,280200000.0
2009-06-01 14:02:00,89.045,89.075,89.035,89.04,157400000.0
2009-06-01 14:03:00,89.04,89.07,89.04,89.06,201600000.0
2009-06-01 14:04:00,89.06,89.06,88.99,89.02,254400000.0
2009-06-01 14:05:00,89.015,89.05,89.005,89.025,440200000.0
2009-06-01 14:06:00,89.025,89.04,89.02,89.035,282000000.0
2009-06-01 14:07:00,89.035,89.08,89.01,89.075,212800000.0
2009-06-01 14:08:00,89.07,89.08,89.035,89.07,315200000.0
2009-06-01 14:09:00,89.07,89.08,89.045,89.06,401200000.0
2009-06-01 14:10:00,89.065,89.1,89.06,89.065,292200000.0
2009-06-01 14:11:00,89.065,89.075,89.06,89.065,224600000.0
2009-06-01 14:12:00,89.065,89.09,89.055,89.055,379600000.0
2009-06-01 14:13:00,89.055,89.075,89.05,89.06,131600000.0
2009-06-01 14:14:00,89.06,89.085,89.055,89.085,266400000.0
2009-06-01 14:15:00,89.085,89.115,89.075,89.105,180800000.0
2009-06-01 14:16:00,89.11,89.15,89.105,89.12,378000000.0
2009-06-01 14:17:00,89.115,89.145,89.115,89.145,208600000.0
2009-06-01 14:18:00,89.145,89.15,89.11,89.11,233200000.0
2009-06-01 14:19:00,89.115,89.13,89.1,89.12,284400000.0
2009-06-01 14:20:00,89.12,89.18,89.12,89.15,325000000.0
2009-06-01 14:21:00,89.15,89.15,89.11,89.115,220000000.0
2009-06-01 14:22:00,89.11,89.145,89.11,89.135,208600000.0
2009-06-01 14:23:00,89.14,89.145,89.11,89.125,241800000.0
2009-06-01 14:24:00,89.125,89.18,89.125,89.165,304600000.0
2009-06-01 14:25:00,89.175,89.175,89.145,89.155,206800000.0
2009-06-01 14:26:00,89.17,89.17,89.12,89.125,324200000.0
2009-06-01 14:27:00,89.12,89.155,89.12,89.15,304800000.0
2009-06-01 14:28:00,89.15,89.16,89.125,89.15,263200000.0
2009-06-01 14:29:00,89.155,89.165,89.12,89.14,413800000.0
2009-06-01 14:30:00,89.14,89.305,89.14,89.305,560000000.0
2009-06-01 14:31:00,89.3,89.3,89.205,89.215,622300000.0
2009-06-01 14:32:00,89.22,89.245,89.195,89.225,479200000.0
2009-06-01 14:33:00,89.225,89.235,89.2,89.21,471800000.0
2009-06-01 14:34:00,89.21,89.235,89.185,89.205,411400000.0
2009-06-01 14:35:00,89.205,89.24,89.205,89.235,322800000.0
2009-06-01 14:36:00,89.225,89.295,89.205,89.28,350400000.0
2009-06-01 14:37:00,89.295,89.32,89.265,89.31,305600000.0
2009-06-01 14:38:00,89.32,89.335,89.28,89.33,358200000.0
2009-06-01 14:39:00,89.33,89.375,89.33,89.345,383000000.0
2009-06-01 14:40:00,89.345,89.39,89.33,89.345,398600000.0
2009-06-01 14:41:00,89.345,89.425,89.335,89.39,286400000.0
2009-06-01 14:42:00,89.39,89.39,89.345,89.375,399400000.0
2009-06-01 14:43:00,89.37,89.46,89.37,89.45,403200000.0
2009-06-01 14:44:00,89.45,89.45,89.37,89.375,359200000.0
2009-06-01 14:45:00,89.385,89.455,89.34,89.43,282400000.0
2009-06-01 14:46:00,89.425,89.43,89.385,89.4,417600000.0
2009-06-01 14:47:00,89.395,89.415,89.385,89.395,404800000.0
2009-06-01 14:48:00,89.395,89.445,89.38,89.41,348400000.0
2009-06-01 14:49:00,89.41,89.41,89.36,89.36,454800000.0
2009-06-01 14:50:00,89.365,89.4,89.34,89.355,430600000.0
2009-06-01 14:51:00,89.355,89.36,89.315,89.335,366000000.0
2009-06-01 14:52:00,89.335,89.335,89.29,89.295,218400000.0
2009-06-01 14:53:00,89.295,89.315,89.29,89.29,205800000.0
2009-06-01 14:54:00,89.29,89.31,89.28,89.305,324600000.0
2009-06-01 14:55:00,89.305,89.355,89.3,89.345,378000000.0
2009-06-01 14:56:00,89.345,89.38,89.34,89.365,287800000.0
2009-06-01 14:57:00,89.365,89.42,89.355,89.385,238600000.0
2009-06-01 14:58:00,89.385,89.445,89.365,89.435,243000000.0
2009-06-01 14:59:00,89.43,89.455,89.415,89.44,381200000.0
2009-06-01 15:00:00,89.44,89.52,89.44,89.49,397800000.0
2009-06-01 15:01:00,89.49,89.52,89.485,89.505,286200000.0
2009-06-01 15:02:00,89.505,89.53,89.41,89.42,400800000.0
2009-06-01 15:03:00,89.425,89.475,89.42,89.465,432200000.0
2009-06-01 15:04:00,89.475,89.49,89.43,89.43,211200000.0
2009-06-01 15:05:00,89.435,89.525,89.42,89.51,387100000.0
2009-06-01 15:06:00,89.51,89.51,89.445,89.5,357000000.0
2009-06-01 15:07:00,89.5,89.5,89.455,89.475,391800000.0
2009-06-01 15:08:00,89.475,89.555,89.475,89.515,302400000.0
2009-06-01 15:09:00,89.515,89.515,89.475,89.49,268600000.0
2009-06-01 15:10:00,89.485,89.52,89.46,89.475,517000000.0
2009-06-01 15:11:00,89.475,89.49,89.44,89.485,352800000.0
2009-06-01 15:12:00,89.485,89.56,89.47,89.53,382000000.0
2009-06-01 15:13:00,89.525,89.61,89.51,89.61,627600000.0
2009-06-01 15:14:00,89.595,89.605,89.575,89.58,574000000.0
2009-06-01 15:15:00,89.57,89.58,89.53,89.53,362000000.0
2009-06-01 15:16:00,89.53,89.53,89.475,89.485,355200000.0
2009-06-01 15:17:00,89.475,89.48,89.41,89.415,425400000.0
2009-06-01 15:18:00,89.415,89.42,89.39,89.395,478000000.0
2009-06-01 15:19:00,89.395,89.47,89.395,89.46,307600000.0
2009-06-01 15:20:00,89.46,89.565,89.46,89.545,408200000.0
2009-06-01 15:21:00,89.545,89.58,89.545,89.565,306600000.0
2009-06-01 15:22:00,89.56,89.605,89.495,89.51,325200000.0
2009-06-01 15:23:00,89.51,89.555,89.505,89.545,549200000.0
2009-06-01 15:24:00,89.545,89.595,89.535,89.595,378200000.0
2009-06-01 15:25:00,89.59,89.62,89.575,89.605,234800000.0
2009-06-01 15:26:00,89.605,89.64,89.585,89.635,466000000.0
2009-06-01 15:27:00,89.635,89.655,89.63,89.645,344800000.0
2009-06-01 15:28:00,89.64,89.645,89.615,89.63,136200000.0
2009-06-01 15:29:00,89.635,89.635,89.575,89.605,259600000.0
2009-06-01 15:30:00,89.6,89.625,89.575,89.58,312000000.0
2009-06-01 15:31:00,89.58,89.625,89.575,89.585,324400000.0
2009-06-01 15:32:00,89.585,89.6,89.575,89.595,344100000.0
2009-06-01 15:33:00,89.6,89.61,89.585,89.6,389100000.0
2009-06-01 15:34:00,89.595,89.65,89.59,89.61,366800000.0
2009-06-01 15:35:00,89.61,89.635,89.595,89.6,266600000.0
2009-06-01 15:36:00,89.61,89.67,89.6,89.635,273600000.0
2009-06-01 15:37:00,89.64,89.665,89.61,89.615,508200000.0
2009-06-01 15:38:00,89.615,89.635,89.595,89.6,572800000.0
2009-06-01 15:39:00,89.6,89.605,89.565,89.57,444200000.0
2009-06-01 15:40:00,89.575,89.605,89.545,89.595,400800000.0
2009-06-01 15:41:00,89.595,89.615,89.565,89.605,357600000.0
2009-06-01 15:42:00,89.605,89.635,89.585,89.6,405200000.0
2009-06-01 15:43:00,89.6,89.64,89.595,89.635,683200000.0
2009-06-01 15:44:00,89.635,89.66,89.62,89.645,605200000.0
2009-06-01 15:45:00,89.645,89.655,89.615,89.635,453800000.0
2009-06-01 15:46:00,89.63,89.675,89.63,89.67,408200000.0
2009-06-01 15:47:00,89.67,89.67,89.635,89.64,272200000.0
2009-06-01 15:48:00,89.635,89.64,89.63,89.63,227400000.0
2009-06-01 15:49:00,89.63,89.64,89.605,89.635,432400000.0
2009-06-01 15:50:00,89.635,89.665,89.635,89.66,269200000.0
2009-06-01 15:51:00,89.665,89.715,89.665,89.695,298800000.0
2009-06-01 15:52:00,89.7,89.735,89.695,89.725,426600000.0
2009-06-01 15:53:00,89.73,89.745,89.71,89.73,376200000.0
2009-06-01 15:54:00,89.725,89.735,89.705,89.72,384200000.0
2009-06-01 15:55:00,89.725,89.745,89.715,89.73,420400000.0
2009-06-01 15:56:00,89.73,89.74,89.695,89.71,396000000.0
2009-06-01 15:57:00,89.715,89.76,89.71,89.715,339200000.0
2009-06-01 15:58:00,89.725,89.79,89.71,89.775,419800000.0
2009-06-01 15:59:00,89.775,89.78,89.69,89.745,392999999.0
2009-06-01 16:00:00,89.745,89.855,89.745,89.855,737200000.0
2009-06-01 16:01:00,89.86,90.02,89.85,90.02,651600000.0
2009-06-01 16:02:00,90.015,90.06,89.99,90.035,553200000.0
2009-06-01 16:03:00,90.03,90.08,89.99,90.005,407400000.0
2009-06-01 16:04:00,90.0,90.01,89.965,89.985,604400000.0
2009-06-01 16:05:00,89.99,90.075,89.99,90.03,614200000.0
2009-06-01 16:06:00,90.025,90.05,89.995,89.995,693400000.0
2009-06-01 16:07:00,90.005,90.1,89.995,90.09,714500000.0
2009-06-01 16:08:00,90.09,90.105,90.06,90.06,576800000.0
2009-06-01 16:09:00,90.065,90.17,90.03,90.1,696800000.0
2009-06-01 16:10:00,90.105,90.19,90.105,90.165,607800000.0
2009-06-01 16:11:00,90.165,90.195,90.135,90.14,639600000.0
2009-06-01 16:12:00,90.135,90.145,90.095,90.13,537000000.0
2009-06-01 16:13:00,90.13,90.13,90.08,90.105,417200000.0
2009-06-01 16:14:00,90.105,90.13,90.09,90.11,447400000.0
2009-06-01 16:15:00,90.11,90.13,90.085,90.125,424200000.0
2009-06-01 16:16:00,90.125,90.175,90.12,90.165,488200000.0
2009-06-01 16:17:00,90.16,90.215,90.155,90.195,483000000.0
2009-06-01 16:18:00,90.195,90.24,90.195,90.23,463800000.0
2009-06-01 16:19:00,90.225,90.24,90.2,90.215,487200000.0
2009-06-01 16:20:00,90.215,90.215,90.185,90.185,374000000.0
2009-06-01 16:21:00,90.195,90.21,90.165,90.195,350400000.0
2009-06-01 16:22:00,90.195,90.21,90.17,90.21,533800000.0
2009-06-01 16:23:00,90.21,90.215,90.165,90.17,505800000.0
2009-06-01 16:24:00,90.165,90.175,90.115,90.125,343400000.0
2009-06-01 16:25:00,90.125,90.14,90.05,90.085,491700000.0
2009-06-01 16:26:00,90.075,90.14,90.06,90.075,359600000.0
2009-06-01 16:27:00,90.075,90.1,89.975,89.995,537200000.0
2009-06-01 16:28:00,89.995,89.995,89.94,89.975,491200000.0
2009-06-01 16:29:00,89.97,89.98,89.915,89.92,530200000.0
2009-06-01 16:30:00,89.92,89.985,89.905,89.975,479000000.0
2009-06-01 16:31:00,89.97,90.03,89.97,90.0,337400000.0
2009-06-01 16:32:00,90.0,90.015,89.965,89.97,343800000.0
2009-06-01 16:33:00,89.97,89.99,89.955,89.99,297800000.0
2009-06-01 16:34:00,89.985,90.005,89.975,89.99,231800000.0
2009-06-01 16:35:00,89.99,90.045,89.98,90.04,224200000.0
2009-06-01 16:36:00,90.035,90.06,90.025,90.05,255300000.0
2009-06-01 16:37:00,90.055,90.065,90.035,90.035,287000000.0
2009-06-01 16:38:00,90.035,90.045,90.025,90.035,248800000.0
2009-06-01 16:39:00,90.035,90.11,90.035,90.085,331800000.0
2009-06-01 16:40:00,90.09,90.105,90.05,90.07,278600000.0
2009-06-01 16:41:00,90.07,90.085,90.03,90.08,298800000.0
2009-06-01 16:42:00,90.075,90.085,90.02,90.055,458400000.0
2009-06-01 16:43:00,90.055,90.09,90.045,90.06,442000000.0
2009-06-01 16:44:00,90.07,90.08,90.035,90.08,408200000.0
2009-06-01 16:45:00,90.08,90.085,90.035,90.07,405000000.0
2009-06-01 16:46:00,90.07,90.095,90.06,90.085,157200000.0
2009-06-01 16:47:00,90.08,90.085,90.04,90.065,206600000.0
2009-06-01 16:48:00,90.08,90.12,90.0,90.02,304000000.0
2009-06-01 16:49:00,90.025,90.045,89.985,89.995,333400000.0
2009-06-01 16:50:00,90.005,90.035,89.995,90.025,198600000.0
2009-06-01 16:51:00,90.025,90.04,90.0,90.03,287000000.0
2009-06-01 16:52:00,90.03,90.055,90.005,90.025,313600000.0
2009-06-01 16:53:00,90.025,90.06,90.015,90.05,271600000.0
2009-06-01 16:54:00,90.045,90.07,90.04,90.05,322800000.0
2009-06-01 16:55:00,90.045,90.135,90.045,90.12,237400000.0
2009-06-01 16:56:00,90.12,90.155,90.11,90.155,266800000.0
2009-06-01 16:57:00,90.165,90.205,90.13,90.14,322000000.0
2009-06-01 16:58:00,90.135,90.185,90.12,90.155,497000000.0
2009-06-01 16:59:00,90.145,90.155,90.11,90.155,391600000.0
2009-06-01 17:00:00,90.15,90.165,90.065,90.12,430600000.0
2009-06-01 17:01:00,90.115,90.14,90.085,90.1,375800000.0
2009-06-01 17:02:00,90.105,90.17,90.105,90.165,220600000.0
2009-06-01 17:03:00,90.155,90.165,90.125,90.13,296200000.0
2009-06-01 17:04:00,90.135,90.17,90.13,90.135,394200000.0
2009-06-01 17:05:00,90.135,90.16,90.105,90.155,386000000.0
2009-06-01 17:06:00,90.155,90.215,90.145,90.205,381000000.0
2009-06-01 17:07:00,90.21,90.23,90.205,90.225,302200000.0
2009-06-01 17:08:00,90.225,90.245,90.22,90.235,254800000.0
2009-06-01 17:09:00,90.225,90.255,90.215,90.225,280000000.0
2009-06-01 17:10:00,90.235,90.285,90.215,90.285,331400000.0
2009-06-01 17:11:00,90.28,90.305,90.265,90.28,358800000.0
2009-06-01 17:12:00,90.28,90.29,90.26,90.285,346400000.0
2009-06-01 17:13:00,90.29,90.295,90.245,90.26,245000000.0
2009-06-01 17:14:00,90.26,90.3,90.26,90.285,162600000.0
2009-06-01 17:15:00,90.275,90.275,90.22,90.235,266000000.0
2009-06-01 17:16:00,90.235,90.25,90.22,90.24,323000000.0
2009-06-01 17:17:00,90.24,90.27,90.225,90.245,273000000.0
2009-06-01 17:18:00,90.25,90.255,90.195,90.2,200200000.0
2009-06-01 17:19:00,90.2,90.245,90.195,90.24,251600000.0
2009-06-01 17:20:00,90.235,90.27,90.235,90.245,250000000.0
2009-06-01 17:21:00,90.245,90.28,90.245,90.255,336800000.0
2009-06-01 17:22:00,90.255,90.26,90.22,90.23,356600000.0
2009-06-01 17:23:00,90.23,90.23,90.175,90.205,250600000.0
2009-06-01 17:24:00,90.2,90.235,90.185,90.22,253600000.0
2009-06-01 17:25:00,90.21,90.245,90.195,90.205,333000000.0
2009-06-01 17:26:00,90.205,90.24,90.2,90.215,288200000.0
2009-06-01 17:27:00,90.215,90.235,90.195,90.2,348200000.0
2009-06-01 17:28:00,90.205,90.27,90.2,90.255,306000000.0
2009-06-01 17:29:00,90.27,90.36,90.27,90.345,420400000.0
2009-06-01 17:30:00,90.345,90.355,90.295,90.345,392600000.0
2009-06-01 17:31:00,90.345,90.345,90.315,90.33,345600000.0
2009-06-01 17:32:00,90.325,90.34,90.3,90.315,380200000.0
2009-06-01 17:33:00,90.315,90.335,90.285,90.32,214200000.0
2009-06-01 17:34:00,90.33,90.335,90.28,90.285,341800000.0
2009-06-01 17:35:00,90.275,90.32,90.275,90.295,289799999.0
2009-06-01 17:36:00,90.295,90.325,90.28,90.285,247600000.0
2009-06-01 17:37:00,90.28,90.3,90.265,90.275,264400000.0
2009-06-01 17:38:00,90.275,90.28,90.24,90.255,414600000.0
2009-06-01 17:39:00,90.26,90.265,90.205,90.22,275000000.0
2009-06-01 17:40:00,90.22,90.3,90.22,90.275,374200000.0
2009-06-01 17:41:00,90.275,90.325,90.255,90.32,435800000.0
2009-06-01 17:42:00,90.32,90.33,90.27,90.3,403100000.0
2009-06-01 17:43:00,90.295,90.325,90.295,90.315,294800000.0
2009-06-01 17:44:00,90.315,90.315,90.285,90.295,171600000.0
2009-06-01 17:45:00,90.29,90.31,90.285,90.31,245600000.0
2009-06-01 17:46:00,90.31,90.365,90.31,90.35,288200000.0
2009-06-01 17:47:00,90.345,90.41,90.345,90.41,253800000.0
2009-06-01 17:48:00,90.41,90.44,90.4,90.425,423400000.0
2009-06-01 17:49:00,90.425,90.435,90.41,90.42,376800000.0
2009-06-01 17:50:00,90.42,90.43,90.385,90.385,271400000.0
2009-06-01 17:51:00,90.385,90.39,90.365,90.375,268600000.0
2009-06-01 17:52:00,90.37,90.375,90.345,90.345,294400000.0
2009-06-01 17:53:00,90.345,90.355,90.34,90.355,164400000.0
2009-06-01 17:54:00,90.36,90.365,90.335,90.345,196800000.0
2009-06-01 17:55:00,90.35,90.375,90.34,90.37,220400000.0
2009-06-01 17:56:00,90.365,90.38,90.35,90.38,166600000.0
2009-06-01 17:57:00,90.38,90.385,90.325,90.33,224800000.0
2009-06-01 17:58:00,90.33,90.33,90.28,90.295,383200000.0
2009-06-01 17:59:00,90.295,90.305,90.27,90.305,258400000.0
2009-06-01 18:00:00,90.3,90.32,90.14,90.155,400200000.0
2009-06-01 18:01:00,90.155,90.21,90.155,90.195,370800000.0
2009-06-01 18:02:00,90.19,90.215,90.16,90.16,374600000.0
2009-06-01 18:03:00,90.15,90.155,90.1,90.135,278000000.0
2009-06-01 18:04:00,90.135,90.155,90.13,90.135,167600000.0
2009-06-01 18:05:00,90.135,90.15,90.12,90.125,190600000.0
2009-06-01 18:06:00,90.13,90.135,90.095,90.13,190800000.0
2009-06-01 18:07:00,90.125,90.14,90.11,90.115,197400000.0
2009-06-01 18:08:00,90.125,90.195,90.125,90.185,266400000.0
2009-06-01 18:09:00,90.185,90.225,90.175,90.21,258200000.0
2009-06-01 18:10:00,90.205,90.25,90.2,90.24,154800000.0
2009-06-01 18:11:00,90.245,90.25,90.215,90.245,351200000.0
2009-06-01 18:12:00,90.255,90.275,90.25,90.26,154800000.0
2009-06-01 18:13:00,90.26,90.27,90.225,90.27,391200000.0
2009-06-01 18:14:00,90.285,90.295,90.275,90.28,136800000.0
2009-06-01 18:15:00,90.285,90.325,90.285,90.305,123800000.0
2009-06-01 18:16:00,90.305,90.305,90.28,90.285,178600000.0
2009-06-01 18:17:00,90.285,90.3,90.255,90.26,145400000.0
2009-06-01 18:18:00,90.26,90.275,90.25,90.255,81800000.0
2009-06-01 18:19:00,90.26,90.305,90.255,90.305,120800000.0
2009-06-01 18:20:00,90.31,90.34,90.305,90.325,122000000.0
2009-06-01 18:21:00,90.33,90.33,90.295,90.305,126600000.0
2009-06-01 18:22:00,90.315,90.32,90.265,90.265,123200000.0
2009-06-01 18:23:00,90.27,90.275,90.245,90.265,183200000.0
2009-06-01 18:24:00,90.265,90.265,90.2,90.2,158800000.0
2009-06-01 18:25:00,90.2,90.215,90.18,90.19,255800000.0
2009-06-01 18:26:00,90.19,90.205,90.18,90.19,239600000.0
2009-06-01 18:27:00,90.195,90.2,90.15,90.165,360200000.0
2009-06-01 18:28:00,90.16,90.185,90.145,90.185,435800000.0
2009-06-01 18:29:00,90.185,90.235,90.185,90.23,386600000.0
2009-06-01 18:30:00,90.23,90.25,90.21,90.23,135600000.0
2009-06-01 18:31:00,90.235,90.28,90.235,90.25,136000000.0
2009-06-01 18:32:00,90.255,90.31,90.255,90.31,232200000.0
2009-06-01 18:33:00,90.315,90.325,90.3,90.32,77200000.0
2009-06-01 18:34:00,90.315,90.32,90.28,90.285,216600000.0
2009-06-01 18:35:00,90.29,90.35,90.285,90.34,405800000.0
2009-06-01 18:36:00,90.34,90.395,90.34,90.355,344800000.0
2009-06-01 18:37:00,90.355,90.455,90.35,90.445,340600000.0
2009-06-01 18:38:00,90.445,90.445,90.385,90.395,246200000.0
2009-06-01 18:39:00,90.39,90.41,90.38,90.405,266400000.0
2009-06-01 18:40:00,90.4,90.425,90.395,90.4,205000000.0
2009-06-01 18:41:00,90.4,90.4,90.355,90.355,505800000.0
2009-06-01 18:42:00,90.35,90.39,90.345,90.375,153600000.0
2009-06-01 18:43:00,90.375,90.39,90.34,90.345,334700000.0
2009-06-01 18:44:00,90.35,90.395,90.34,90.385,362200000.0
2009-06-01 18:45:00,90.385,90.385,90.36,90.37,211800000.0
2009-06-01 18:46:00,90.365,90.375,90.34,90.37,316200000.0
2009-06-01 18:47:00,90.37,90.375,90.345,90.36,244600000.0
2009-06-01 18:48:00,90.37,90.395,90.345,90.345,336000000.0
2009-06-01 18:49:00,90.35,90.36,90.255,90.26,351600000.0
2009-06-01 18:50:00,90.26,90.28,90.215,90.225,427200000.0
2009-06-01 18:51:00,90.225,90.25,90.19,90.2,420000000.0
2009-06-01 18:52:00,90.21,90.255,90.2,90.245,117800000.0
2009-06-01 18:53:00,90.245,90.275,90.235,90.255,370200000.0
2009-06-01 18:54:00,90.245,90.265,90.235,90.245,278000000.0
2009-06-01 18:55:00,90.24,90.255,90.23,90.24,298600000.0
2009-06-01 18:56:00,90.23,90.285,90.23,90.27,162800000.0
2009-06-01 18:57:00,90.265,90.32,90.255,90.295,414400000.0
2009-06-01 18:58:00,90.295,90.33,90.295,90.315,266200000.0
2009-06-01 18:59:00,90.325,90.325,90.285,90.305,429000000.0
2009-06-01 19:00:00,90.3,90.325,90.29,90.32,255400000.0
2009-06-01 19:01:00,90.32,90.35,90.305,90.34,365400000.0
2009-06-01 19:02:00,90.345,90.345,90.32,90.33,255400000.0
2009-06-01 19:03:00,90.335,90.34,90.29,90.29,246800000.0
2009-06-01 19:04:00,90.29,90.33,90.29,90.33,277800000.0
2009-06-01 19:05:00,90.325,90.325,90.295,90.3,213200000.0
2009-06-01 19:06:00,90.305,90.335,90.295,90.31,189000000.0
2009-06-01 19:07:00,90.31,90.325,90.31,90.32,250800000.0
2009-06-01 19:08:00,90.325,90.34,90.31,90.34,236800000.0
2009-06-01 19:09:00,90.35,90.38,90.335,90.375,233600000.0
2009-06-01 19:10:00,90.375,90.38,90.355,90.365,374800000.0
2009-06-01 19:11:00,90.35,90.365,90.3,90.335,268800000.0
2009-06-01 19:12:00,90.335,90.335,90.295,90.305,226800000.0
2009-06-01 19:13:00,90.305,90.325,90.285,90.315,274200000.0
2009-06-01 19:14:00,90.33,90.34,90.325,90.34,105800000.0
2009-06-01 19:15:00,90.35,90.35,90.29,90.295,164400000.0
2009-06-01 19:16:00,90.29,90.305,90.29,90.305,165000000.0
2009-06-01 19:17:00,90.29,90.295,90.275,90.275,141200000.0
2009-06-01 19:18:00,90.275,90.305,90.26,90.305,241400000.0
2009-06-01 19:19:00,90.305,90.315,90.28,90.295,171200000.0
2009-06-01 19:20:00,90.295,90.325,90.295,90.3,272800000.0
2009-06-01 19:21:00,90.3,90.315,90.3,90.31,51200000.0
2009-06-01 19:22:00,90.31,90.33,90.305,90.33,68800000.0
2009-06-01 19:23:00,90.34,90.34,90.32,90.335,89400000.0
2009-06-01 19:24:00,90.33,90.36,90.325,90.345,85000000.0
2009-06-01 19:25:00,90.355,90.365,90.34,90.35,148600000.0
2009-06-01 19:26:00,90.355,90.36,90.35,90.355,122600000.0
2009-06-01 19:27:00,90.355,90.375,90.335,90.34,211000000.0
2009-06-01 19:28:00,90.345,90.37,90.345,90.365,404200000.0
2009-06-01 19:29:00,90.365,90.385,90.365,90.375,155400000.0
2009-06-01 19:30:00,90.375,90.375,90.335,90.35,245800000.0
2009-06-01 19:31:00,90.345,90.355,90.335,90.335,315200000.0
2009-06-01 19:32:00,90.335,90.36,90.335,90.34,179400000.0
2009-06-01 19:33:00,90.34,90.35,90.3,90.31,262400000.0
2009-06-01 19:34:00,90.31,90.335,90.3,90.33,226200000.0
2009-06-01 19:35:00,90.335,90.355,90.285,90.305,125000000.0
2009-06-01 19:36:00,90.315,90.315,90.275,90.275,93600000.0
2009-06-01 19:37:00,90.275,90.28,90.24,90.245,131400000.0
2009-06-01 19:38:00,90.25,90.25,90.235,90.24,85600000.0
2009-06-01 19:39:00,90.24,90.26,90.24,90.25,148000000.0
2009-06-01 19:40:00,90.255,90.28,90.255,90.28,102400000.0
2009-06-01 19:41:00,90.275,90.295,90.26,90.295,87200000.0
2009-06-01 19:42:00,90.3,90.345,90.3,90.345,59400000.0
2009-06-01 19:43:00,90.345,90.36,90.335,90.345,122400000.0
2009-06-01 19:44:00,90.335,90.35,90.29,90.35,297400000.0
2009-06-01 19:45:00,90.355,90.355,90.33,90.35,287000000.0
2009-06-01 19:46:00,90.37,90.385,90.36,90.375,212800000.0
2009-06-01 19:47:00,90.365,90.395,90.345,90.355,193000000.0
2009-06-01 19:48:00,90.355,90.395,90.35,90.365,272800000.0
2009-06-01 19:49:00,90.36,90.385,90.36,90.375,74400000.0
2009-06-01 19:50:00,90.36,90.37,90.355,90.37,90400000.0
2009-06-01 19:51:00,90.37,90.38,90.355,90.37,181800000.0
2009-06-01 19:52:00,90.37,90.395,90.355,90.395,155400000.0
2009-06-01 19:53:00,90.395,90.395,90.35,90.37,210600000.0
2009-06-01 19:54:00,90.375,90.415,90.365,90.375,223400000.0
2009-06-01 19:55:00,90.37,90.415,90.37,90.415,213800000.0
2009-06-01 19:56:00,90.41,90.41,90.375,90.405,263200000.0
2009-06-01 19:57:00,90.405,90.44,90.395,90.41,310800000.0
2009-06-01 19:58:00,90.405,90.425,90.385,90.395,304800000.0
2009-06-01 19:59:00,90.395,90.405,90.375,90.385,291000000.0
2009-06-01 20:00:00,90.385,90.435,90.38,90.435,270200000.0
2009-06-01 20:01:00,90.435,90.455,90.41,90.41,303400000.0
2009-06-01 20:02:00,90.405,90.42,90.385,90.42,368000000.0
2009-06-01 20:03:00,90.42,90.475,90.42,90.47,284300000.0
2009-06-01 20:04:00,90.47,90.47,90.435,90.44,237800000.0
2009-06-01 20:05:00,90.44,90.46,90.405,90.445,269200000.0
2009-06-01 20:06:00,90.445,90.465,90.43,90.45,382000000.0
2009-06-01 20:07:00,90.44,90.445,90.42,90.43,140400000.0
2009-06-01 20:08:00,90.425,90.45,90.425,90.445,174600000.0
2009-06-01 20:09:00,90.445,90.445,90.415,90.415,121600000.0
2009-06-01 20:10:00,90.415,90.415,90.39,90.41,188200000.0
2009-06-01 20:11:00,90.4,90.425,90.375,90.375,104400000.0
2009-06-01 20:12:00,90.37,90.395,90.37,90.375,102800000.0
2009-06-01 20:13:00,90.39,90.41,90.37,90.385,153800000.0
2009-06-01 20:14:00,90.38,90.405,90.36,90.36,297200000.0
2009-06-01 20:15:00,90.37,90.39,90.365,90.385,78000000.0
2009-06-01 20:16:00,90.39,90.42,90.385,90.415,121000000.0
2009-06-01 20:17:00,90.425,90.46,90.42,90.455,175600000.0
2009-06-01 20:18:00,90.46,90.47,90.42,90.425,235200000.0
2009-06-01 20:19:00,90.41,90.415,90.38,90.38,106600000.0
2009-06-01 20:20:00,90.38,90.38,90.35,90.355,195400000.0
2009-06-01 20:21:00,90.355,90.375,90.33,90.35,378000000.0
2009-06-01 20:22:00,90.35,90.355,90.295,90.315,457400000.0
2009-06-01 20:23:00,90.31,90.325,90.285,90.325,258800000.0
2009-06-01 20:24:00,90.325,90.34,90.3,90.33,230400000.0
2009-06-01 20:25:00,90.335,90.345,90.315,90.345,549800000.0
2009-06-01 20:26:00,90.345,90.375,90.345,90.37,234200000.0
2009-06-01 20:27:00,90.37,90.43,90.365,90.43,157800000.0
2009-06-01 20:28:00,90.425,90.425,90.385,90.415,128200000.0
2009-06-01 20:29:00,90.42,90.43,90.38,90.38,422200000.0
2009-06-01 20:30:00,90.375,90.385,90.28,90.28,373600000.0
2009-06-01 20:31:00,90.28,90.305,90.255,90.26,378200000.0
2009-06-01 20:32:00,90.255,90.28,90.215,90.28,565800000.0
2009-06-01 20:33:00,90.285,90.285,90.225,90.225,327800000.0
2009-06-01 20:34:00,90.23,90.255,90.23,90.245,366800000.0
2009-06-01 20:35:00,90.245,90.27,90.23,90.26,360200000.0
2009-06-01 20:36:00,90.255,90.26,90.21,90.21,422000000.0
2009-06-01 20:37:00,90.21,90.225,90.18,90.18,291400000.0
2009-06-01 20:38:00,90.18,90.225,90.18,90.205,538600000.0
2009-06-01 20:39:00,90.205,90.225,90.195,90.225,182600000.0
2009-06-01 20:40:00,90.225,90.295,90.22,90.295,383200000.0
2009-06-01 20:41:00,90.29,90.295,90.27,90.27,156600000.0
2009-06-01 20:42:00,90.27,90.295,90.26,90.295,178800000.0
2009-06-01 20:43:00,90.295,90.32,90.29,90.29,341200000.0
2009-06-01 20:44:00,90.29,90.31,90.285,90.31,231800000.0
2009-06-01 20:45:00,90.31,90.31,90.3,90.3,157200000.0
2009-06-01 20:46:00,90.3,90.315,90.275,90.275,324600000.0
2009-06-01 20:47:00,90.275,90.29,90.245,90.245,359600000.0
2009-06-01 20:48:00,90.245,90.245,90.235,90.24,93600000.0
2009-06-01 20:49:00,90.235,90.235,90.18,90.185,165400000.0
2009-06-01 20:50:00,90.185,90.185,90.155,90.165,215800000.0
2009-06-01 20:51:00,90.165,90.19,90.165,90.185,120600000.0
2009-06-01 20:52:00,90.185,90.185,90.14,90.155,121800000.0
2009-06-01 20:53:00,90.155,90.175,90.135,90.175,162600000.0
2009-06-01 20:54:00,90.17,90.175,90.145,90.175,122400000.0
2009-06-01 20:55:00,90.17,90.175,90.155,90.175,159200000.0
2009-06-01 20:56:00,90.175,90.195,90.145,90.145,162800000.0
2009-06-01 20:57:00,90.145,90.16,90.115,90.14,393600000.0
2009-06-01 20:58:00,90.14,90.175,90.105,90.155,380400000.0
2009-06-01 20:59:00,90.17,90.175,90.15,90.17,282600000.0
2009-06-01 21:00:00,90.17,90.17,90.155,90.16,81000000.0
2009-06-01 21:01:00,90.14,90.16,90.14,90.14,106800000.0
2009-06-01 21:02:00,90.15,90.15,90.1,90.1,174000000.0
2009-06-01 21:03:00,90.12,90.145,90.095,90.135,177600000.0
2009-06-01 21:04:00,90.135,90.135,90.115,90.13,104400000.0
2009-06-01 21:05:00,90.13,90.145,90.11,90.145,176200000.0
2009-06-01 21:06:00,90.145,90.175,90.145,90.15,202800000.0
2009-06-01 21:07:00,90.15,90.15,90.09,90.09,153000000.0
2009-06-01 21:08:00,90.09,90.09,90.085,90.09,56000000.0
2009-06-01 21:09:00,90.095,90.115,90.075,90.11,277200000.0
2009-06-01 21:10:00,90.105,90.105,90.065,90.105,225800000.0
2009-06-01 21:11:00,90.105,90.11,90.075,90.095,133400000.0
2009-06-01 21:12:00,90.095,90.21,90.095,90.17,385800000.0
2009-06-01 21:13:00,90.165,90.18,90.13,90.13,207000000.0
2009-06-01 21:14:00,90.13,90.17,90.11,90.165,213000000.0
2009-06-01 21:15:00,90.165,90.185,90.135,90.165,319800000.0
2009-06-01 21:16:00,90.165,90.24,90.16,90.235,154400000.0
2009-06-01 21:17:00,90.235,90.24,90.225,90.235,119200000.0
2009-06-01 21:18:00,90.23,90.23,90.195,90.21,221200000.0
2009-06-01 21:19:00,90.225,90.26,90.225,90.25,118600000.0
2009-06-01 21:20:00,90.25,90.28,90.24,90.27,375900000.0
2009-06-01 21:21:00,90.27,90.345,90.27,90.345,235100000.0
2009-06-01 21:22:00,90.35,90.4,90.32,90.385,324000000.0
2009-06-01 21:23:00,90.38,90.385,90.365,90.37,124200000.0
2009-06-01 21:24:00,90.355,90.355,90.33,90.33,119400000.0
2009-06-01 21:25:00,90.33,90.345,90.31,90.345,284600000.0
2009-06-01 21:26:00,90.345,90.395,90.345,90.385,155600000.0
2009-06-01 21:27:00,90.39,90.405,90.365,90.365,94800000.0
2009-06-01 21:28:00,90.36,90.41,90.335,90.34,245400000.0
2009-06-01 21:29:00,90.335,90.375,90.33,90.375,116400000.0
2009-06-01 21:30:00,90.375,90.42,90.37,90.385,256800000.0
2009-06-01 21:31:00,90.385,90.405,90.37,90.4,224000000.0
2009-06-01 21:32:00,90.4,90.405,90.37,90.405,296400000.0
2009-06-01 21:33:00,90.405,90.415,90.385,90.395,312400000.0
2009-06-01 21:34:00,90.4,90.4,90.355,90.355,471800000.0
2009-06-01 21:35:00,90.355,90.36,90.325,90.325,320000000.0
2009-06-01 21:36:00,90.32,90.36,90.315,90.36,230200000.0
2009-06-01 21:37:00,90.37,90.38,90.36,90.38,168200000.0
2009-06-01 21:38:00,90.38,90.43,90.38,90.42,210000000.0
2009-06-01 21:39:00,90.415,90.415,90.37,90.38,221000000.0
2009-06-01 21:40:00,90.37,90.375,90.34,90.34,203000000.0
2009-06-01 21:41:00,90.34,90.35,90.33,90.35,281800000.0
2009-06-01 21:42:00,90.35,90.39,90.35,90.355,446000000.0
2009-06-01 21:43:00,90.355,90.365,90.335,90.355,391000000.0
2009-06-01 21:44:00,90.35,90.36,90.305,90.31,255800000.0
2009-06-01 21:45:00,90.3,90.3,90.295,90.3,55600000.0
2009-06-01 21:46:00,90.3,90.3,90.25,90.25,134800000.0
2009-06-01 21:47:00,90.24,90.245,90.21,90.215,316400000.0
2009-06-01 21:48:00,90.225,90.245,90.215,90.215,92800000.0
2009-06-01 21:49:00,90.22,90.225,90.195,90.195,145800000.0
2009-06-01 21:50:00,90.2,90.24,90.19,90.23,209600000.0
2009-06-01 21:51:00,90.235,90.27,90.22,90.27,275600000.0
2009-06-01 21:52:00,90.27,90.295,90.25,90.26,426200000.0
2009-06-01 21:53:00,90.255,90.275,90.245,90.275,293000000.0
2009-06-01 21:54:00,90.275,90.28,90.25,90.27,594600002.0
2009-06-01 21:55:00,90.27,90.27,90.23,90.25,338200000.0
2009-06-01 21:56:00,90.25,90.26,90.225,90.225,288800000.0
2009-06-01 21:57:00,90.225,90.23,90.185,90.185,121200000.0
2009-06-01 21:58:00,90.185,90.205,90.165,90.185,302200000.0
2009-06-01 21:59:00,90.185,90.245,90.175,90.22,386800000.0
2009-06-01 22:00:00,90.225,90.23,90.175,90.19,557600000.0
2009-06-01 22:01:00,90.18,90.195,90.165,90.18,189600000.0
2009-06-01 22:02:00,90.18,90.2,90.115,90.135,450200000.0
2009-06-01 22:03:00,90.135,90.15,90.115,90.125,161800000.0
2009-06-01 22:04:00,90.13,90.15,90.095,90.12,333200000.0
2009-06-01 22:05:00,90.11,90.14,90.08,90.125,201600000.0
2009-06-01 22:06:00,90.13,90.175,90.13,90.165,212400000.0
2009-06-01 22:07:00,90.175,90.185,90.155,90.155,146600000.0
2009-06-01 22:08:00,90.15,90.165,90.125,90.155,202000000.0
2009-06-01 22:09:00,90.155,90.195,90.145,90.185,199600000.0
2009-06-01 22:10:00,90.185,90.21,90.165,90.17,159000000.0
2009-06-01 22:11:00,90.17,90.215,90.17,90.205,341200000.0
2009-06-01 22:12:00,90.2,90.215,90.2,90.205,114800000.0
2009-06-01 22:13:00,90.2,90.205,90.175,90.185,138600000.0
2009-06-01 22:14:00,90.185,90.21,90.185,90.19,166800000.0
2009-06-01 22:15:00,90.19,90.235,90.19,90.225,261800000.0
2009-06-01 22:16:00,90.215,90.215,90.19,90.19,90400000.0
2009-06-01 22:17:00,90.19,90.19,90.19,90.19,14800000.0
2009-06-01 22:18:00,90.19,90.19,90.185,90.19,17000000.0
2009-06-01 22:19:00,90.19,90.215,90.185,90.185,209800000.0
2009-06-01 22:20:00,90.195,90.21,90.19,90.21,81200000.0
2009-06-01 22:21:00,90.215,90.225,90.215,90.215,16600000.0
2009-06-01 22:22:00,90.215,90.215,90.185,90.185,59600000.0
2009-06-01 22:23:00,90.185,90.21,90.185,90.2,149200000.0
2009-06-01 22:24:00,90.2,90.21,90.18,90.18,136800000.0
2009-06-01 22:25:00,90.18,90.195,90.18,90.19,102000000.0
2009-06-01 22:26:00,90.19,90.2,90.19,90.195,46600000.0
2009-06-01 22:27:00,90.195,90.21,90.195,90.21,77400000.0
2009-06-01 22:28:00,90.21,90.21,90.21,90.21,21200000.0
2009-06-01 22:29:00,90.215,90.23,90.215,90.22,54000000.0
2009-06-01 22:30:00,90.22,90.22,90.21,90.215,40400000.0
2009-06-01 22:31:00,90.215,90.215,90.195,90.205,111800000.0
2009-06-01 22:32:00,90.205,90.215,90.195,90.21,213400000.0
2009-06-01 22:33:00,90.21,90.21,90.21,90.21,19200000.0
2009-06-01 22:34:00,90.21,90.225,90.21,90.215,47200000.0
2009-06-01 22:35:00,90.215,90.23,90.21,90.21,101200000.0
2009-06-01 22:36:00,90.21,90.23,90.21,90.225,217400000.0
2009-06-01 22:37:00,90.23,90.25,90.23,90.23,74800000.0
2009-06-01 22:38:00,90.24,90.26,90.24,90.26,109000000.0
2009-06-01 22:39:00,90.26,90.26,90.24,90.24,51000000.0
2009-06-01 22:40:00,90.235,90.255,90.235,90.24,129400000.0
2009-06-01 22:41:00,90.24,90.255,90.24,90.255,43800000.0
2009-06-01 22:42:00,90.255,90.265,90.25,90.265,73800000.0
2009-06-01 22:43:00,90.27,90.285,90.25,90.265,134200000.0
2009-06-01 22:44:00,90.26,90.275,90.26,90.275,159200000.0
2009-06-01 22:45:00,90.275,90.28,90.255,90.265,225800000.0
2009-06-01 22:46:00,90.265,90.27,90.26,90.265,89000000.0
2009-06-01 22:47:00,90.265,90.275,90.25,90.27,387200000.0
2009-06-01 22:48:00,90.27,90.27,90.24,90.27,123800000.0
2009-06-01 22:49:00,90.27,90.27,90.23,90.245,252600000.0
2009-06-01 22:50:00,90.26,90.26,90.235,90.25,146600000.0
2009-06-01 22:51:00,90.25,90.25,90.235,90.24,93800000.0
2009-06-01 22:52:00,90.225,90.235,90.19,90.225,183200000.0
2009-06-01 22:53:00,90.215,90.235,90.215,90.225,29400000.0
2009-06-01 22:54:00,90.23,90.26,90.225,90.235,147600000.0
2009-06-01 22:55:00,90.24,90.265,90.2,90.255,227600000.0
2009-06-01 22:56:00,90.255,90.26,90.245,90.245,147000000.0
2009-06-01 22:57:00,90.245,90.27,90.245,90.255,121600000.0
2009-06-01 22:58:00,90.245,90.255,90.23,90.23,59000000.0
2009-06-01 22:59:00,90.23,90.27,90.215,90.225,56400000.0
2009-06-01 23:00:00,90.202,90.202,90.162,90.195,9400000.0
2009-06-01 23:01:00,90.163,90.208,90.163,90.203,58000000.0
2009-06-01 23:02:00,90.225,90.235,90.225,90.235,5200000.0
2009-06-01 23:03:00,90.215,90.215,90.18,90.185,22600000.0
2009-06-01 23:04:00,90.19,90.205,90.185,90.205,29000000.0
2009-06-01 23:05:00,90.205,90.22,90.19,90.21,63800000.0
2009-06-01 23:06:00,90.215,90.22,90.205,90.205,30200000.0
2009-06-01 23:07:00,90.205,90.21,90.195,90.2,62000000.0
2009-06-01 23:08:00,90.205,90.205,90.2,90.205,41200000.0
2009-06-01 23:09:00,90.205,90.21,90.205,90.205,24800000.0
2009-06-01 23:10:00,90.2,90.205,90.19,90.205,32800000.0
2009-06-01 23:11:00,90.205,90.205,90.185,90.205,18000000.0
2009-06-01 23:12:00,90.21,90.21,90.195,90.195,5600000.0
2009-06-01 23:13:00,90.205,90.215,90.205,90.205,14400000.0
2009-06-01 23:14:00,90.195,90.205,90.185,90.19,11600000.0
2009-06-01 23:15:00,90.195,90.195,90.185,90.195,4800000.0
2009-06-01 23:16:00,90.205,90.205,90.185,90.205,6000000.0
2009-06-01 23:17:00,90.175,90.175,90.145,90.155,17600000.0
2009-06-01 23:18:00,90.095,90.115,90.095,90.115,13000000.0
2009-06-01 23:19:00,90.125,90.15,90.12,90.15,39000000.0
2009-06-01 23:20:00,90.15,90.155,90.135,90.155,26600000.0
2009-06-01 23:21:00,90.145,90.145,90.145,90.145,1200000.0
2009-06-01 23:22:00,90.14,90.18,90.14,90.18,59000000.0
2009-06-01 23:23:00,90.2,90.2,90.19,90.2,38800000.0
2009-06-01 23:24:00,90.2,90.215,90.18,90.215,92000000.0
2009-06-01 23:25:00,90.215,90.24,90.215,90.24,115200000.0
2009-06-01 23:26:00,90.23,90.24,90.225,90.225,141800000.0
2009-06-01 23:27:00,90.225,90.23,90.205,90.215,173400000.0
2009-06-01 23:28:00,90.21,90.22,90.21,90.215,14000000.0
2009-06-01 23:29:00,90.215,90.215,90.21,90.21,36800000.0
2009-06-01 23:30:00,90.21,90.22,90.205,90.22,32200000.0
2009-06-01 23:31:00,90.22,90.22,90.215,90.215,21400000.0
2009-06-01 23:32:00,90.215,90.22,90.21,90.22,18400000.0
2009-06-01 23:33:00,90.22,90.22,90.22,90.22,3600000.0
2009-06-01 23:34:00,90.22,90.22,90.22,90.22,7200000.0
2009-06-01 23:35:00,90.215,90.215,90.215,90.215,1200000.0
2009-06-01 23:36:00,90.215,90.23,90.215,90.22,52800000.0
2009-06-01 23:37:00,90.22,90.23,90.21,90.23,78400000.0
2009-06-01 23:38:00,90.23,90.235,90.23,90.23,54600000.0
2009-06-01 23:39:00,90.23,90.23,90.23,90.23,19000000.0
2009-06-01 23:40:00,90.23,90.265,90.23,90.24,129400000.0
2009-06-01 23:41:00,90.24,90.24,90.22,90.225,155800000.0
2009-06-01 23:42:00,90.225,90.225,90.205,90.205,70600000.0
2009-06-01 23:43:00,90.21,90.21,90.17,90.185,110200000.0
2009-06-01 23:44:00,90.19,90.22,90.185,90.19,159000000.0
2009-06-01 23:45:00,90.19,90.195,90.185,90.19,95000000.0
2009-06-01 23:46:00,90.19,90.2,90.165,90.185,267200000.0
2009-06-01 23:47:00,90.18,90.19,90.16,90.17,326400000.0
2009-06-01 23:48:00,90.17,90.185,90.16,90.17,132400000.0
2009-06-01 23:49:00,90.165,90.17,90.125,90.125,52000000.0
2009-06-01 23:50:00,90.125,90.14,90.09,90.12,244800000.0
2009-06-01 23:51:00,90.115,90.125,90.115,90.125,58400000.0
2009-06-01 23:52:00,90.12,90.12,90.105,90.11,38800000.0
2009-06-01 23:53:00,90.11,90.18,90.085,90.12,158800000.0
2009-06-01 23:54:00,90.12,90.12,90.1,90.1,80400000.0
2009-06-01 23:55:00,90.1,90.12,90.095,90.12,52600000.0
2009-06-01 23:56:00,90.115,90.135,90.115,90.13,31400000.0
2009-06-01 23:57:00,90.135,90.14,90.13,90.14,55400000.0
2009-06-01 23:58:00,90.128,90.137,90.124,90.132,46800000.0
2009-06-01 23:59:00,90.145,90.175,90.145,90.175,36200000.0
2009-06-02 00:00:00,90.175,90.21,90.175,90.21,123200000.0
2009-06-02 00:01:00,90.21,90.22,90.205,90.21,157600000.0
2009-06-02 00:02:00,90.205,90.22,90.205,90.215,35200000.0
2009-06-02 00:03:00,90.215,90.23,90.215,90.23,58200000.0
2009-06-02 00:04:00,90.23,90.24,90.22,90.235,61000000.0
2009-06-02 00:05:00,90.235,90.235,90.225,90.225,191400000.0
2009-06-02 00:06:00,90.225,90.235,90.215,90.22,210400000.0
2009-06-02 00:07:00,90.23,90.235,90.205,90.21,148200000.0
2009-06-02 00:08:00,90.21,90.21,90.195,90.195,153200000.0
2009-06-02 00:09:00,90.195,90.21,90.195,90.21,65400000.0
2009-06-02 00:10:00,90.21,90.21,90.2,90.2,11400000.0
2009-06-02 00:11:00,90.195,90.21,90.195,90.2,134400000.0
2009-06-02 00:12:00,90.205,90.205,90.195,90.205,39200000.0
2009-06-02 00:13:00,90.205,90.21,90.19,90.19,144400000.0
2009-06-02 00:14:00,90.19,90.215,90.18,90.18,181400000.0
2009-06-02 00:15:00,90.185,90.21,90.175,90.195,288600000.0
2009-06-02 00:16:00,90.185,90.2,90.18,90.18,124000000.0
2009-06-02 00:17:00,90.18,90.18,90.17,90.18,110000000.0
2009-06-02 00:18:00,90.185,90.205,90.185,90.2,208800000.0
2009-06-02 00:19:00,90.205,90.205,90.195,90.195,33800000.0
2009-06-02 00:20:00,90.195,90.195,90.18,90.185,37600000.0
2009-06-02 00:21:00,90.185,90.185,90.175,90.175,57400000.0
2009-06-02 00:22:00,90.18,90.19,90.175,90.185,123600000.0
2009-06-02 00:23:00,90.185,90.195,90.17,90.185,96800000.0
2009-06-02 00:24:00,90.175,90.21,90.175,90.2,81000000.0
2009-06-02 00:25:00,90.21,90.21,90.18,90.19,22400000.0
2009-06-02 00:26:00,90.2,90.2,90.165,90.195,121000000.0
2009-06-02 00:27:00,90.195,90.195,90.155,90.155,134200000.0
2009-06-02 00:28:00,90.155,90.17,90.15,90.165,137200000.0
2009-06-02 00:29:00,90.175,90.19,90.17,90.185,166400000.0
2009-06-02 00:30:00,90.19,90.19,90.185,90.185,41400000.0
2009-06-02 00:31:00,90.185,90.185,90.175,90.175,152200000.0
2009-06-02 00:32:00,90.175,90.175,90.165,90.17,98600000.0
2009-06-02 00:33:00,90.17,90.2,90.17,90.2,61200000.0
2009-06-02 00:34:00,90.2,90.21,90.2,90.205,72600000.0
2009-06-02 00:35:00,90.205,90.215,90.205,90.21,17600000.0
2009-06-02 00:36:00,90.21,90.215,90.205,90.21,36200000.0
2009-06-02 00:37:00,90.21,90.215,90.195,90.205,110800000.0
2009-06-02 00:38:00,90.2,90.205,90.2,90.2,50800000.0
2009-06-02 00:39:00,90.2,90.2,90.19,90.2,51000000.0
2009-06-02 00:40:00,90.2,90.205,90.2,90.2,25400000.0
2009-06-02 00:41:00,90.2,90.21,90.185,90.21,87600000.0
2009-06-02 00:42:00,90.2,90.205,90.19,90.205,88200000.0
2009-06-02 00:43:00,90.205,90.215,90.195,90.205,207000000.0
2009-06-02 00:44:00,90.205,90.205,90.185,90.2,49600000.0
2009-06-02 00:45:00,90.195,90.2,90.195,90.2,44400000.0
2009-06-02 00:46:00,90.2,90.205,90.2,90.205,21600000.0
2009-06-02 00:47:00,90.195,90.205,90.195,90.205,11200000.0
2009-06-02 00:48:00,90.215,90.215,90.195,90.2,45600000.0
2009-06-02 00:49:00,90.2,90.21,90.2,90.21,46800000.0
2009-06-02 00:50:00,90.21,90.215,90.2,90.215,54000000.0
2009-06-02 00:51:00,90.215,90.235,90.205,90.22,306200000.0
2009-06-02 00:52:00,90.22,90.225,90.2,90.2,86200000.0
2009-06-02 00:53:00,90.205,90.225,90.185,90.195,118800000.0
2009-06-02 00:54:00,90.195,90.205,90.195,90.2,39200000.0
2009-06-02 00:55:00,90.195,90.2,90.185,90.19,39200000.0
2009-06-02 00:56:00,90.185,90.215,90.185,90.195,178600000.0
2009-06-02 00:57:00,90.195,90.24,90.19,90.215,424200000.0
2009-06-02 00:58:00,90.215,90.225,90.21,90.22,112000000.0
2009-06-02 00:59:00,90.22,90.23,90.2,90.2,239800000.0
2009-06-02 01:00:00,90.2,90.215,90.195,90.2,243000000.0
2009-06-02 01:01:00,90.2,90.215,90.19,90.215,213800000.0
2009-06-02 01:02:00,90.215,90.215,90.195,90.21,300400000.0
2009-06-02 01:03:00,90.2,90.22,90.2,90.21,60200000.0
2009-06-02 01:04:00,90.21,90.215,90.165,90.19,201200000.0
2009-06-02 01:05:00,90.21,90.21,90.175,90.175,146200000.0
2009-06-02 01:06:00,90.175,90.175,90.175,90.175,106400000.0
2009-06-02 01:07:00,90.175,90.19,90.155,90.18,78800000.0
2009-06-02 01:08:00,90.185,90.185,90.175,90.18,73200000.0
2009-06-02 01:09:00,90.175,90.18,90.115,90.135,234600000.0
2009-06-02 01:10:00,90.135,90.145,90.125,90.14,168200000.0
2009-06-02 01:11:00,90.135,90.135,90.105,90.12,223000000.0
2009-06-02 01:12:00,90.12,90.13,90.07,90.085,244000000.0
2009-06-02 01:13:00,90.085,90.095,90.06,90.095,220800000.0
2009-06-02 01:14:00,90.095,90.105,90.08,90.1,88400000.0
2009-06-02 01:15:00,90.1,90.11,90.095,90.11,48000000.0
2009-06-02 01:16:00,90.11,90.13,90.11,90.12,103800000.0
2009-06-02 01:17:00,90.12,90.12,90.09,90.09,63000000.0
2009-06-02 01:18:00,90.095,90.1,90.095,90.1,15800000.0
2009-06-02 01:19:00,90.1,90.1,90.065,90.08,104400000.0
2009-06-02 01:20:00,90.09,90.115,90.08,90.105,167800000.0
2009-06-02 01:21:00,90.105,90.105,90.095,90.095,4800000.0
2009-06-02 01:22:00,90.1,90.1,90.09,90.1,42400000.0
2009-06-02 01:23:00,90.1,90.105,90.095,90.095,30600000.0
2009-06-02 01:24:00,90.095,90.11,90.095,90.105,66000000.0
2009-06-02 01:25:00,90.105,90.12,90.1,90.12,44400000.0
2009-06-02 01:26:00,90.115,90.115,90.11,90.115,20000000.0
2009-06-02 01:27:00,90.11,90.115,90.11,90.115,21000000.0
2009-06-02 01:28:00,90.115,90.12,90.09,90.105,125400000.0
2009-06-02 01:29:00,90.1,90.11,90.085,90.085,120000000.0
2009-06-02 01:30:00,90.085,90.1,90.085,90.095,61400000.0
2009-06-02 01:31:00,90.105,90.105,90.105,90.105,4200000.0
2009-06-02 01:32:00,90.105,90.105,90.085,90.1,66600000.0
2009-06-02 01:33:00,90.095,90.1,90.09,90.095,46400000.0
2009-06-02 01:34:00,90.095,90.11,90.095,90.1,54600000.0
2009-06-02 01:35:00,90.1,90.1,90.1,90.1,8800000.0
2009-06-02 01:36:00,90.1,90.105,90.085,90.095,105800000.0
2009-06-02 01:37:00,90.1,90.1,90.085,90.085,27800000.0
2009-06-02 01:38:00,90.085,90.11,90.085,90.11,53800000.0
2009-06-02 01:39:00,90.115,90.115,90.11,90.11,14800000.0
2009-06-02 01:40:00,90.11,90.11,90.09,90.11,106000000.0
2009-06-02 01:41:00,90.115,90.115,90.115,90.115,10000000.0
2009-06-02 01:42:00,90.115,90.115,90.09,90.1,71800000.0
2009-06-02 01:43:00,90.1,90.11,90.09,90.105,214400000.0
2009-06-02 01:44:00,90.105,90.105,90.1,90.1,30400000.0
2009-06-02 01:45:00,90.105,90.105,90.1,90.105,56400000.0
2009-06-02 01:46:00,90.1,90.105,90.1,90.1,36600000.0
2009-06-02 01:47:00,90.1,90.125,90.085,90.125,196100000.0
2009-06-02 01:48:00,90.12,90.13,90.115,90.115,102800000.0
2009-06-02 01:49:00,90.115,90.115,90.075,90.09,115800000.0
2009-06-02 01:50:00,90.09,90.1,90.08,90.095,72200000.0
2009-06-02 01:51:00,90.1,90.115,90.09,90.1,212400000.0
2009-06-02 01:52:00,90.095,90.11,90.09,90.105,210600000.0
2009-06-02 01:53:00,90.105,90.105,90.095,90.095,64600000.0
2009-06-02 01:54:00,90.095,90.105,90.095,90.105,42400000.0
2009-06-02 01:55:00,90.13,90.155,90.125,90.14,193200000.0
2009-06-02 01:56:00,90.15,90.155,90.14,90.15,64600000.0
2009-06-02 01:57:00,90.14,90.175,90.125,90.165,123600000.0
2009-06-02 01:58:00,90.155,90.195,90.155,90.175,131000000.0
2009-06-02 01:59:00,90.175,90.21,90.175,90.195,99200000.0
2009-06-02 02:00:00,90.2,90.2,90.175,90.185,124600000.0
2009-06-02 02:01:00,90.175,90.175,90.13,90.14,207800000.0
2009-06-02 02:02:00,90.14,90.14,90.105,90.115,281400000.0
2009-06-02 02:03:00,90.12,90.125,90.04,90.04,359000000.0
2009-06-02 02:04:00,90.04,90.04,89.97,89.99,564200000.0
2009-06-02 02:05:00,89.99,89.99,89.955,89.975,310800000.0
2009-06-02 02:06:00,89.975,89.995,89.955,89.955,92000000.0
2009-06-02 02:07:00,89.955,89.965,89.92,89.93,166600000.0
2009-06-02 02:08:00,89.935,89.945,89.91,89.92,387800000.0
2009-06-02 02:09:00,89.925,89.925,89.895,89.895,356400000.0
2009-06-02 02:10:00,89.895,89.925,89.885,89.915,210000000.0
2009-06-02 02:11:00,89.91,89.92,89.865,89.885,200800000.0
2009-06-02 02:12:00,89.885,89.89,89.84,89.86,199200000.0
2009-06-02 02:13:00,89.865,89.885,89.865,89.87,149200000.0
2009-06-02 02:14:00,89.875,89.875,89.78,89.8,430000000.0
2009-06-02 02:15:00,89.8,89.81,89.79,89.8,362000000.0
2009-06-02 02:16:00,89.8,89.89,89.8,89.87,384800000.0
2009-06-02 02:17:00,89.855,89.88,89.855,89.855,271200000.0
2009-06-02 02:18:00,89.845,89.865,89.83,89.845,209400000.0
2009-06-02 02:19:00,89.845,89.85,89.825,89.835,211200000.0
2009-06-02 02:20:00,89.84,89.86,89.825,89.83,353800000.0
2009-06-02 02:21:00,89.825,89.85,89.815,89.825,287400000.0
2009-06-02 02:22:00,89.83,89.865,89.825,89.845,374600000.0
2009-06-02 02:23:00,89.845,89.86,89.845,89.845,276000000.0
2009-06-02 02:24:00,89.855,89.855,89.795,89.81,399200000.0
2009-06-02 02:25:00,89.81,89.84,89.8,89.82,264200000.0
2009-06-02 02:26:00,89.82,89.835,89.815,89.83,229400000.0
2009-06-02 02:27:00,89.835,89.84,89.8,89.815,202400000.0
2009-06-02 02:28:00,89.815,89.83,89.81,89.825,304800000.0
2009-06-02 02:29:00,89.82,89.865,89.82,89.855,232800000.0
2009-06-02 02:30:00,89.855,89.855,89.82,89.82,241400000.0
2009-06-02 02:31:00,89.82,89.83,89.77,89.785,388200000.0
2009-06-02 02:32:00,89.79,89.8,89.76,89.78,361800000.0
2009-06-02 02:33:00,89.785,89.785,89.74,89.75,375600000.0
2009-06-02 02:34:00,89.755,89.765,89.705,89.725,333000000.0
2009-06-02 02:35:00,89.725,89.745,89.695,89.735,238200000.0
2009-06-02 02:36:00,89.73,89.735,89.72,89.735,148400000.0
2009-06-02 02:37:00,89.74,89.775,89.74,89.775,398800000.0
2009-06-02 02:38:00,89.775,89.785,89.765,89.775,137800000.0
2009-06-02 02:39:00,89.775,89.785,89.77,89.78,88200000.0
2009-06-02 02:40:00,89.78,89.785,89.74,89.74,311200000.0
2009-06-02 02:41:00,89.74,89.75,89.715,89.72,258400000.0
2009-06-02 02:42:00,89.72,89.775,89.72,89.75,260800000.0
2009-06-02 02:43:00,89.75,89.78,89.735,89.775,214000000.0
2009-06-02 02:44:00,89.775,89.78,89.745,89.77,248200000.0
2009-06-02 02:45:00,89.775,89.795,89.77,89.78,172600000.0
2009-06-02 02:46:00,89.775,89.785,89.76,89.77,392600000.0
2009-06-02 02:47:00,89.77,89.79,89.765,89.775,328800000.0
2009-06-02 02:48:00,89.78,89.81,89.78,89.79,237400000.0
2009-06-02 02:49:00,89.79,89.825,89.77,89.825,277400000.0
2009-06-02 02:50:00,89.82,89.87,89.815,89.87,339400000.0
2009-06-02 02:51:00,89.865,89.89,89.86,89.89,330200000.0
2009-06-02 02:52:00,89.885,89.89,89.855,89.87,293000000.0
2009-06-02 02:53:00,89.865,89.89,89.865,89.88,314200000.0
2009-06-02 02:54:00,89.88,89.88,89.845,89.855,450200000.0
2009-06-02 02:55:00,89.855,89.885,89.85,89.875,468400000.0
2009-06-02 02:56:00,89.875,89.95,89.865,89.94,313200000.0
2009-06-02 02:57:00,89.94,89.97,89.935,89.945,473000000.0
2009-06-02 02:58:00,89.94,90.02,89.94,90.02,340800000.0
2009-06-02 02:59:00,90.02,90.025,89.98,90.005,184600000.0
2009-06-02 03:00:00,90.02,90.07,89.995,90.065,97000000.0
2009-06-02 03:01:00,90.075,90.095,90.055,90.075,119600000.0
2009-06-02 03:02:00,90.075,90.085,90.03,90.055,164400000.0
2009-06-02 03:03:00,90.05,90.055,90.025,90.025,108000000.0
2009-06-02 03:04:00,90.035,90.045,89.995,90.0,222000000.0
2009-06-02 03:05:00,90.005,90.005,89.93,89.94,352000000.0
2009-06-02 03:06:00,89.94,89.965,89.94,89.95,99600000.0
2009-06-02 03:07:00,89.95,89.95,89.915,89.94,305000000.0
2009-06-02 03:08:00,89.945,89.945,89.915,89.92,349000000.0
2009-06-02 03:09:00,89.92,89.96,89.915,89.95,287400000.0
2009-06-02 03:10:00,89.945,89.97,89.935,89.945,108600000.0
2009-06-02 03:11:00,89.945,89.96,89.915,89.915,100800000.0
2009-06-02 03:12:00,89.915,89.965,89.91,89.965,143800000.0
2009-06-02 03:13:00,89.965,89.98,89.955,89.975,140400000.0
2009-06-02 03:14:00,89.975,89.985,89.96,89.975,181200000.0
2009-06-02 03:15:00,89.97,89.97,89.965,89.97,58800000.0
2009-06-02 03:16:00,89.97,89.99,89.96,89.98,302400000.0
2009-06-02 03:17:00,89.98,90.01,89.98,90.0,353600000.0
2009-06-02 03:18:00,90.0,90.015,90.0,90.005,181800000.0
2009-06-02 03:19:00,90.01,90.025,90.0,90.02,335200000.0
2009-06-02 03:20:00,90.01,90.055,90.01,90.05,389400000.0
2009-06-02 03:21:00,90.045,90.055,90.025,90.025,146200000.0
2009-06-02 03:22:00,90.025,90.05,90.025,90.035,429600000.0
2009-06-02 03:23:00,90.035,90.045,90.025,90.025,108600000.0
2009-06-02 03:24:00,90.03,90.03,90.005,90.025,202400000.0
2009-06-02 03:25:00,90.03,90.04,90.015,90.015,230600000.0
2009-06-02 03:26:00,90.025,90.075,90.025,90.075,296200000.0
2009-06-02 03:27:00,90.065,90.075,90.055,90.07,204600000.0
2009-06-02 03:28:00,90.07,90.07,90.025,90.045,270600000.0
2009-06-02 03:29:00,90.045,90.135,90.04,90.13,454800000.0
2009-06-02 03:30:00,90.13,90.13,90.105,90.125,309000000.0
2009-06-02 03:31:00,90.125,90.125,90.1,90.12,266800000.0
2009-06-02 03:32:00,90.115,90.15,90.1,90.14,341600000.0
2009-06-02 03:33:00,90.14,90.18,90.125,90.145,354200000.0
2009-06-02 03:34:00,90.145,90.235,90.125,90.2,460800000.0
2009-06-02 03:35:00,90.2,90.255,90.185,90.255,362200000.0
2009-06-02 03:36:00,90.255,90.275,90.215,90.265,343600000.0
2009-06-02 03:37:00,90.27,90.27,90.195,90.205,311200000.0
2009-06-02 03:38:00,90.2,90.215,90.195,90.21,160400000.0
2009-06-02 03:39:00,90.21,90.22,90.18,90.185,173800000.0
2009-06-02 03:40:00,90.185,90.185,90.13,90.135,201400000.0
2009-06-02 03:41:00,90.13,90.14,90.125,90.13,176400000.0
2009-06-02 03:42:00,90.125,90.125,90.09,90.095,159600000.0
2009-06-02 03:43:00,90.095,90.105,90.085,90.095,198800000.0
2009-06-02 03:44:00,90.1,90.13,90.095,90.105,174000000.0
2009-06-02 03:45:00,90.11,90.11,90.09,90.105,154800000.0
2009-06-02 03:46:00,90.1,90.11,90.085,90.095,116400000.0
2009-06-02 03:47:00,90.1,90.105,90.08,90.085,190400000.0
2009-06-02 03:48:00,90.085,90.13,90.08,90.13,129200000.0
2009-06-02 03:49:00,90.13,90.135,90.105,90.125,72600000.0
2009-06-02 03:50:00,90.125,90.14,90.11,90.125,248800000.0
2009-06-02 03:51:00,90.125,90.165,90.115,90.16,329000000.0
2009-06-02 03:52:00,90.16,90.175,90.155,90.16,138200000.0
2009-06-02 03:53:00,90.155,90.17,90.15,90.16,111000000.0
2009-06-02 03:54:00,90.16,90.16,90.105,90.105,78400000.0
2009-06-02 03:55:00,90.105,90.11,90.075,90.08,95200000.0
2009-06-02 03:56:00,90.075,90.08,90.01,90.035,403400000.0
2009-06-02 03:57:00,90.035,90.06,90.035,90.06,253000000.0
2009-06-02 03:58:00,90.065,90.09,90.065,90.07,170800000.0
2009-06-02 03:59:00,90.07,90.09,90.065,90.085,223600000.0
2009-06-02 04:00:00,90.085,90.09,90.05,90.055,339400000.0
2009-06-02 04:01:00,90.055,90.06,90.045,90.06,46800000.0
2009-06-02 04:02:00,90.06,90.06,89.985,89.99,377400000.0
2009-06-02 04:03:00,89.99,90.02,89.99,90.01,326400000.0
2009-06-02 04:04:00,90.01,90.025,89.985,89.985,265400000.0
2009-06-02 04:05:00,89.985,89.985,89.96,89.96,428800000.0
2009-06-02 04:06:00,89.96,89.97,89.94,89.96,241600000.0
2009-06-02 04:07:00,89.955,89.97,89.945,89.965,75800000.0
2009-06-02 04:08:00,89.965,89.985,89.955,89.985,173600000.0
2009-06-02 04:09:00,89.985,90.025,89.985,90.01,223200000.0
2009-06-02 04:10:00,90.005,90.03,89.99,90.01,173200000.0
2009-06-02 04:11:00,90.01,90.02,90.005,90.01,108400000.0
2009-06-02 04:12:00,90.0,90.0,89.98,89.995,204400000.0
2009-06-02 04:13:00,89.99,90.005,89.97,89.98,334200000.0
2009-06-02 04:14:00,89.98,90.025,89.98,90.01,270200000.0
2009-06-02 04:15:00,90.015,90.02,89.995,89.995,484600000.0
2009-06-02 04:16:00,89.995,90.005,89.99,90.0,275400000.0
2009-06-02 04:17:00,90.0,90.0,89.97,89.97,164000000.0
2009-06-02 04:18:00,89.975,89.99,89.975,89.985,308000000.0
2009-06-02 04:19:00,89.985,89.99,89.975,89.975,68600000.0
2009-06-02 04:20:00,89.98,90.005,89.975,89.99,136600000.0
2009-06-02 04:21:00,89.99,90.0,89.985,90.0,336800000.0
2009-06-02 04:22:00,90.0,90.01,89.995,89.995,94400000.0
2009-06-02 04:23:00,90.0,90.01,89.99,89.99,136600000.0
2009-06-02 04:24:00,89.99,89.99,89.98,89.98,99400000.0
2009-06-02 04:25:00,89.98,90.0,89.98,90.0,63600000.0
2009-06-02 04:26:00,90.0,90.0,89.955,89.955,130000000.0
2009-06-02 04:27:00,89.965,89.98,89.955,89.97,99000000.0
2009-06-02 04:28:00,89.99,90.06,89.99,90.035,111600000.0
2009-06-02 04:29:00,90.035,90.035,90.0,90.0,72400000.0
2009-06-02 04:30:00,90.0,90.02,90.0,90.015,376200000.0
2009-06-02 04:31:00,90.015,90.035,90.005,90.015,130800000.0
2009-06-02 04:32:00,90.015,90.04,90.01,90.025,168000000.0
2009-06-02 04:33:00,89.995,90.0,89.965,89.975,146600000.0
2009-06-02 04:34:00,89.98,90.005,89.975,89.985,358400000.0
2009-06-02 04:35:00,89.995,90.0,89.98,89.99,159800000.0
2009-06-02 04:36:00,89.99,90.005,89.99,89.995,41600000.0
2009-06-02 04:37:00,90.005,90.005,89.985,89.985,27000000.0
2009-06-02 04:38:00,89.985,90.0,89.98,89.985,81600000.0
2009-06-02 04:39:00,89.985,90.005,89.98,89.985,183000000.0
2009-06-02 04:40:00,89.985,90.025,89.98,90.01,183400000.0
2009-06-02 04:41:00,90.005,90.015,90.0,90.015,74200000.0
2009-06-02 04:42:00,90.01,90.03,90.01,90.015,108200000.0
2009-06-02 04:43:00,90.015,90.02,90.01,90.01,54200000.0
2009-06-02 04:44:00,90.01,90.05,90.005,90.035,84200000.0
2009-06-02 04:45:00,90.025,90.03,90.005,90.005,104800000.0
2009-06-02 04:46:00,90.01,90.03,90.005,90.02,204800000.0
2009-06-02 04:47:00,90.025,90.04,90.0,90.0,163800000.0
2009-06-02 04:48:00,90.0,90.01,89.995,90.005,41400000.0
2009-06-02 04:49:00,89.995,90.005,89.975,89.985,107200000.0
2009-06-02 04:50:00,89.985,89.995,89.95,89.95,226000000.0
2009-06-02 04:51:00,89.95,89.97,89.945,89.965,435400000.0
2009-06-02 04:52:00,89.965,89.965,89.94,89.95,160200000.0
2009-06-02 04:53:00,89.95,89.96,89.945,89.96,179400000.0
2009-06-02 04:54:00,89.96,89.995,89.955,89.985,166000000.0
2009-06-02 04:55:00,89.985,89.995,89.985,89.99,116400000.0
2009-06-02 04:56:00,89.99,90.0,89.98,89.985,181000000.0
2009-06-02 04:57:00,89.985,90.0,89.98,89.99,190800000.0
2009-06-02 04:58:00,89.995,90.0,89.975,89.995,53000000.0
2009-06-02 04:59:00,89.99,89.995,89.99,89.995,5600000.0
2009-06-02 05:00:00,89.995,90.0,89.99,89.995,37600000.0
2009-06-02 05:01:00,89.995,90.02,89.995,90.015,86400000.0
2009-06-02 05:02:00,90.01,90.05,90.005,90.025,274800000.0
2009-06-02 05:03:00,90.03,90.035,90.005,90.01,139800000.0
2009-06-02 05:04:00,90.01,90.025,90.005,90.025,101200000.0
2009-06-02 05:05:00,90.025,90.03,90.015,90.02,49600000.0
2009-06-02 05:06:00,90.015,90.035,90.01,90.035,175600000.0
2009-06-02 05:07:00,90.035,90.04,90.03,90.04,63600000.0
2009-06-02 05:08:00,90.035,90.045,90.01,90.025,227000000.0
2009-06-02 05:09:00,90.02,90.04,90.02,90.03,230200000.0
2009-06-02 05:10:00,90.03,90.035,90.02,90.02,177000000.0
2009-06-02 05:11:00,90.02,90.035,90.02,90.035,39800000.0
2009-06-02 05:12:00,90.035,90.04,90.025,90.04,65200000.0
2009-06-02 05:13:00,90.04,90.055,90.02,90.025,157600000.0
2009-06-02 05:14:00,90.025,90.045,90.01,90.03,211000000.0
2009-06-02 05:15:00,90.035,90.045,90.01,90.025,311200000.0
2009-06-02 05:16:00,90.025,90.025,89.98,89.985,264200000.0
2009-06-02 05:17:00,89.985,89.995,89.975,89.975,261400000.0
2009-06-02 05:18:00,89.97,90.015,89.97,90.005,310800000.0
2009-06-02 05:19:00,90.005,90.02,90.0,90.01,239800000.0
2009-06-02 05:20:00,90.01,90.05,90.01,90.05,128200000.0
2009-06-02 05:21:00,90.055,90.075,90.05,90.05,79200000.0
2009-06-02 05:22:00,90.06,90.065,90.02,90.025,281400000.0
2009-06-02 05:23:00,90.025,90.055,90.02,90.055,214800000.0
2009-06-02 05:24:00,90.055,90.055,90.045,90.045,158800000.0
2009-06-02 05:25:00,90.045,90.05,90.035,90.04,280400000.0
2009-06-02 05:26:00,90.04,90.065,90.035,90.065,221200000.0
2009-06-02 05:27:00,90.06,90.065,90.055,90.055,105400000.0
2009-06-02 05:28:00,90.06,90.07,90.04,90.045,77200000.0
2009-06-02 05:29:00,90.045,90.09,90.04,90.04,280000000.0
2009-06-02 05:30:00,90.04,90.045,90.035,90.04,141200000.0
2009-06-02 05:31:00,90.045,90.07,90.045,90.06,242200000.0
2009-06-02 05:32:00,90.055,90.065,90.055,90.065,44200000.0
2009-06-02 05:33:00,90.06,90.065,90.05,90.055,120800000.0
2009-06-02 05:34:00,90.06,90.065,90.055,90.055,109200000.0
2009-06-02 05:35:00,90.055,90.075,90.055,90.07,55000000.0
2009-06-02 05:36:00,90.07,90.075,90.06,90.065,19200000.0
2009-06-02 05:37:00,90.065,90.085,90.06,90.08,130800000.0
2009-06-02 05:38:00,90.08,90.08,90.06,90.065,47600000.0
2009-06-02 05:39:00,90.07,90.105,90.065,90.105,167200000.0
2009-06-02 05:40:00,90.105,90.115,90.06,90.065,164400000.0
2009-06-02 05:41:00,90.08,90.09,90.055,90.08,158200000.0
2009-06-02 05:42:00,90.075,90.085,90.065,90.07,161200000.0
2009-06-02 05:43:00,90.07,90.08,90.065,90.08,39800000.0
2009-06-02 05:44:00,90.07,90.07,90.045,90.07,220400000.0
2009-06-02 05:45:00,90.07,90.075,90.055,90.055,82800000.0
2009-06-02 05:46:00,90.065,90.08,90.035,90.045,212000000.0
2009-06-02 05:47:00,90.06,90.08,90.06,90.08,45800000.0
2009-06-02 05:48:00,90.08,90.08,90.05,90.055,240200000.0
2009-06-02 05:49:00,90.055,90.055,90.0,90.0,154200000.0
2009-06-02 05:50:00,89.995,90.01,89.985,89.99,224400000.0
2009-06-02 05:51:00,89.995,90.015,89.995,90.015,213400000.0
2009-06-02 05:52:00,90.005,90.06,90.005,90.035,183400000.0
2009-06-02 05:53:00,90.045,90.045,90.025,90.025,92200000.0
2009-06-02 05:54:00,90.02,90.03,89.985,90.01,148800000.0
2009-06-02 05:55:00,90.015,90.03,89.995,90.0,135200000.0
2009-06-02 05:56:00,90.005,90.04,89.995,90.035,188000000.0
2009-06-02 05:57:00,90.03,90.07,90.03,90.055,77600000.0
2009-06-02 05:58:00,90.055,90.07,90.035,90.065,105400000.0
2009-06-02 05:59:00,90.065,90.065,90.05,90.05,70800000.0
2009-06-02 06:00:00,90.05,90.06,90.025,90.035,138200000.0
2009-06-02 06:01:00,90.035,90.04,90.02,90.03,45200000.0
2009-06-02 06:02:00,90.03,90.04,90.025,90.03,61200000.0
2009-06-02 06:03:00,90.035,90.04,90.025,90.04,86600000.0
2009-06-02 06:04:00,90.04,90.055,90.04,90.05,59600000.0
2009-06-02 06:05:00,90.05,90.08,90.05,90.05,37800000.0
2009-06-02 06:06:00,90.045,90.05,90.035,90.04,20600000.0
2009-06-02 06:07:00,90.04,90.04,90.005,90.01,162800000.0
2009-06-02 06:08:00,90.0,90.005,89.975,89.995,260000000.0
2009-06-02 06:09:00,90.0,90.01,89.99,90.0,93400000.0
2009-06-02 06:10:00,90.0,90.02,90.0,90.005,222600000.0
2009-06-02 06:11:00,90.015,90.04,90.005,90.03,186000000.0
2009-06-02 06:12:00,90.02,90.035,90.02,90.025,42400000.0
2009-06-02 06:13:00,90.025,90.025,90.015,90.015,92400000.0
2009-06-02 06:14:00,90.015,90.015,90.005,90.015,27600000.0
2009-06-02 06:15:00,90.015,90.015,89.99,89.995,146200000.0
2009-06-02 06:16:00,90.0,90.0,89.98,90.0,267000000.0
2009-06-02 06:17:00,90.0,90.0,89.98,89.99,258800000.0
2009-06-02 06:18:00,89.995,90.02,89.995,90.005,388200000.0
2009-06-02 06:19:00,90.005,90.01,89.995,90.0,188600000.0
2009-06-02 06:20:00,90.01,90.035,90.0,90.01,114200000.0
2009-06-02 06:21:00,90.01,90.015,89.99,89.99,58600000.0
2009-06-02 06:22:00,89.995,90.01,89.99,90.005,182400000.0
2009-06-02 06:23:00,90.005,90.005,89.975,89.985,99800000.0
2009-06-02 06:24:00,89.97,89.99,89.96,89.985,137600000.0
2009-06-02 06:25:00,89.985,90.005,89.975,89.995,114000000.0
2009-06-02 06:26:00,90.005,90.02,90.0,90.005,43600000.0
2009-06-02 06:27:00,90.0,90.01,90.0,90.005,80000000.0
2009-06-02 06:28:00,90.01,90.035,89.995,90.025,107000000.0
2009-06-02 06:29:00,90.025,90.025,89.995,90.0,137600000.0
2009-06-02 06:30:00,90.0,90.035,89.985,89.995,201800000.0
2009-06-02 06:31:00,90.0,90.035,89.955,90.035,198000000.0
2009-06-02 06:32:00,90.03,90.035,89.965,89.965,271400000.0
2009-06-02 06:33:00,89.98,90.045,89.98,90.02,273200000.0
2009-06-02 06:34:00,90.025,90.085,90.025,90.04,240200000.0
2009-06-02 06:35:00,90.04,90.05,90.03,90.03,95000000.0
2009-06-02 06:36:00,90.03,90.045,90.02,90.04,186600000.0
2009-06-02 06:37:00,90.04,90.055,90.03,90.055,69400000.0
2009-06-02 06:38:00,90.06,90.06,90.045,90.05,139200000.0
2009-06-02 06:39:00,90.045,90.045,90.03,90.04,79200000.0
2009-06-02 06:40:00,90.045,90.065,90.035,90.035,36000000.0
2009-06-02 06:41:00,90.03,90.055,90.03,90.045,160200000.0
2009-06-02 06:42:00,90.045,90.05,90.045,90.05,56200000.0
2009-06-02 06:43:00,90.05,90.06,90.035,90.045,203600000.0
2009-06-02 06:44:00,90.06,90.085,90.06,90.075,323600000.0
2009-06-02 06:45:00,90.075,90.085,90.065,90.075,256200000.0
2009-06-02 06:46:00,90.075,90.08,90.07,90.07,94400000.0
2009-06-02 06:47:00,90.065,90.085,90.06,90.07,102400000.0
2009-06-02 06:48:00,90.075,90.14,90.07,90.13,157600000.0
2009-06-02 06:49:00,90.13,90.155,90.115,90.14,445200000.0
2009-06-02 06:50:00,90.14,90.185,90.135,90.165,501800000.0
2009-06-02 06:51:00,90.175,90.195,90.155,90.165,233000000.0
2009-06-02 06:52:00,90.155,90.16,90.14,90.14,99600000.0
2009-06-02 06:53:00,90.14,90.18,90.135,90.18,217000000.0
2009-06-02 06:54:00,90.165,90.18,90.14,90.145,132000000.0
2009-06-02 06:55:00,90.14,90.155,90.13,90.14,157800000.0
2009-06-02 06:56:00,90.145,90.16,90.135,90.16,126400000.0
2009-06-02 06:57:00,90.155,90.18,90.15,90.155,155800000.0
2009-06-02 06:58:00,90.155,90.16,90.135,90.145,123400000.0
2009-06-02 06:59:00,90.145,90.155,90.135,90.145,157600000.0
2009-06-02 07:00:00,90.145,90.16,90.13,90.145,196600000.0
2009-06-02 07:01:00,90.14,90.145,90.1,90.125,245800000.0
2009-06-02 07:02:00,90.125,90.14,90.115,90.125,147400000.0
2009-06-02 07:03:00,90.135,90.14,90.13,90.135,94200000.0
2009-06-02 07:04:00,90.125,90.14,90.11,90.135,209600000.0
2009-06-02 07:05:00,90.12,90.13,90.095,90.13,207000000.0
2009-06-02 07:06:00,90.13,90.14,90.11,90.11,156800000.0
2009-06-02 07:07:00,90.11,90.125,90.11,90.115,91400000.0
2009-06-02 07:08:00,90.13,90.13,90.11,90.125,74400000.0
2009-06-02 07:09:00,90.12,90.135,90.1,90.115,113400000.0
2009-06-02 07:10:00,90.115,90.12,90.11,90.11,101200000.0
2009-06-02 07:11:00,90.115,90.115,90.055,90.055,200000000.0
2009-06-02 07:12:00,90.055,90.07,90.02,90.065,185400000.0
2009-06-02 07:13:00,90.065,90.065,90.04,90.065,152400000.0
2009-06-02 07:14:00,90.075,90.075,90.045,90.055,90000000.0
2009-06-02 07:15:00,90.05,90.055,90.015,90.04,191400000.0
2009-06-02 07:16:00,90.04,90.06,90.02,90.05,227800000.0
2009-06-02 07:17:00,90.055,90.055,90.025,90.04,464599999.0
2009-06-02 07:18:00,90.04,90.045,90.015,90.025,229200000.0
2009-06-02 07:19:00,90.025,90.025,89.99,90.005,127000000.0
2009-06-02 07:20:00,90.005,90.025,90.0,90.01,115200000.0
2009-06-02 07:21:00,90.015,90.035,90.01,90.035,65600000.0
2009-06-02 07:22:00,90.035,90.045,90.005,90.005,220800000.0
2009-06-02 07:23:00,90.005,90.035,90.005,90.015,76800000.0
2009-06-02 07:24:00,90.015,90.045,90.005,90.015,172600000.0
2009-06-02 07:25:00,90.015,90.015,90.005,90.015,46600000.0
2009-06-02 07:26:00,90.015,90.04,90.01,90.04,85200000.0
2009-06-02 07:27:00,90.035,90.035,90.015,90.02,132600000.0
2009-06-02 07:28:00,90.02,90.05,90.02,90.035,131600000.0
2009-06-02 07:29:00,90.045,90.05,90.015,90.02,293000000.0
2009-06-02 07:30:00,90.02,90.04,90.02,90.04,119400000.0
2009-06-02 07:31:00,90.03,90.055,90.015,90.055,178800000.0
2009-06-02 07:32:00,90.05,90.05,90.035,90.035,21600000.0
2009-06-02 07:33:00,90.035,90.085,90.035,90.055,173200000.0
2009-06-02 07:34:00,90.055,90.085,90.055,90.065,270200000.0
2009-06-02 07:35:00,90.065,90.09,90.065,90.08,169000000.0
2009-06-02 07:36:00,90.085,90.09,90.065,90.075,209000000.0
2009-06-02 07:37:00,90.055,90.055,90.03,90.03,175400000.0
2009-06-02 07:38:00,90.03,90.035,90.005,90.025,449400000.0
2009-06-02 07:39:00,90.025,90.04,90.025,90.035,211600000.0
2009-06-02 07:40:00,90.035,90.045,89.99,90.005,435600000.0
2009-06-02 07:41:00,89.99,90.015,89.98,89.98,308400000.0
2009-06-02 07:42:00,89.98,90.005,89.975,89.985,333600000.0
2009-06-02 07:43:00,89.985,89.985,89.965,89.965,184600000.0
2009-06-02 07:44:00,89.965,89.965,89.93,89.935,288800000.0
2009-06-02 07:45:00,89.93,90.03,89.93,89.965,526200000.0
2009-06-02 07:46:00,89.97,89.975,89.945,89.955,257600000.0
2009-06-02 07:47:00,89.96,89.975,89.945,89.97,265400000.0
2009-06-02 07:48:00,89.97,90.0,89.97,89.98,532800000.0
2009-06-02 07:49:00,89.99,89.995,89.98,89.985,190600000.0
2009-06-02 07:50:00,89.985,89.995,89.965,89.97,371800000.0
2009-06-02 07:51:00,89.97,89.975,89.955,89.96,357600000.0
2009-06-02 07:52:00,89.955,89.96,89.915,89.925,341600000.0
2009-06-02 07:53:00,89.925,89.93,89.86,89.87,223400000.0
2009-06-02 07:54:00,89.865,89.875,89.85,89.865,364200000.0
2009-06-02 07:55:00,89.86,89.875,89.845,89.87,412000000.0
2009-06-02 07:56:00,89.87,89.885,89.865,89.875,110800000.0
2009-06-02 07:57:00,89.875,89.92,89.875,89.92,319000000.0
2009-06-02 07:58:00,89.92,89.94,89.91,89.93,273400000.0
2009-06-02 07:59:00,89.93,89.935,89.9,89.905,286200000.0
2009-06-02 08:00:00,89.9,89.915,89.785,89.795,600800000.0
2009-06-02 08:01:00,89.795,89.845,89.795,89.83,215200000.0
2009-06-02 08:02:00,89.83,89.855,89.825,89.84,186000000.0
2009-06-02 08:03:00,89.84,89.84,89.79,89.8,316000000.0
2009-06-02 08:04:00,89.8,89.8,89.77,89.78,369400000.0
2009-06-02 08:05:00,89.78,89.785,89.755,89.775,552400000.0
2009-06-02 08:06:00,89.775,89.78,89.77,89.775,358400000.0
2009-06-02 08:07:00,89.765,89.765,89.725,89.73,488400000.0
2009-06-02 08:08:00,89.73,89.735,89.705,89.72,364200000.0
2009-06-02 08:09:00,89.72,89.76,89.7,89.76,274200000.0
2009-06-02 08:10:00,89.76,89.82,89.755,89.79,335800000.0
2009-06-02 08:11:00,89.795,89.855,89.79,89.84,334200000.0
2009-06-02 08:12:00,89.845,89.87,89.83,89.87,435800000.0
2009-06-02 08:13:00,89.87,89.87,89.815,89.83,340000000.0
2009-06-02 08:14:00,89.825,89.83,89.815,89.83,252600000.0
2009-06-02 08:15:00,89.83,89.895,89.83,89.895,197800000.0
2009-06-02 08:16:00,89.9,89.925,89.87,89.885,176800000.0
2009-06-02 08:17:00,89.875,89.89,89.87,89.89,132400000.0
2009-06-02 08:18:00,89.89,89.93,89.89,89.91,181000000.0
2009-06-02 08:19:00,89.915,89.925,89.9,89.915,277800000.0
2009-06-02 08:20:00,89.91,89.92,89.865,89.865,373600000.0
2009-06-02 08:21:00,89.865,89.89,89.825,89.83,401800000.0
2009-06-02 08:22:00,89.83,89.89,89.83,89.845,293200000.0
2009-06-02 08:23:00,89.845,89.875,89.82,89.845,578200000.0
2009-06-02 08:24:00,89.84,89.855,89.82,89.835,532800000.0
2009-06-02 08:25:00,89.835,89.84,89.805,89.81,224800000.0
2009-06-02 08:26:00,89.81,89.81,89.77,89.795,216000000.0
2009-06-02 08:27:00,89.8,89.815,89.77,89.77,191200000.0
2009-06-02 08:28:00,89.78,89.795,89.765,89.79,256400000.0
2009-06-02 08:29:00,89.785,89.8,89.77,89.775,462800000.0
2009-06-02 08:30:00,89.775,89.775,89.745,89.75,368600000.0
2009-06-02 08:31:00,89.75,89.785,89.75,89.78,337200000.0
2009-06-02 08:32:00,89.79,89.79,89.76,89.76,311200000.0
2009-06-02 08:33:00,89.76,89.78,89.745,89.775,292000000.0
2009-06-02 08:34:00,89.775,89.795,89.775,89.775,413000000.0
2009-06-02 08:35:00,89.78,89.81,89.775,89.8,380000000.0
2009-06-02 08:36:00,89.8,89.805,89.77,89.795,421200000.0
2009-06-02 08:37:00,89.795,89.805,89.755,89.78,540800000.0
2009-06-02 08:38:00,89.775,89.81,89.775,89.79,335400000.0
2009-06-02 08:39:00,89.785,89.795,89.77,89.785,338000000.0
2009-06-02 08:40:00,89.79,89.815,89.775,89.79,327600000.0
2009-06-02 08:41:00,89.79,89.8,89.76,89.775,481600000.0
2009-06-02 08:42:00,89.775,89.81,89.77,89.805,471800000.0
2009-06-02 08:43:00,89.81,89.825,89.795,89.81,363200000.0
2009-06-02 08:44:00,89.81,89.81,89.78,89.79,435400000.0
2009-06-02 08:45:00,89.79,89.805,89.745,89.76,460700000.0
2009-06-02 08:46:00,89.76,89.76,89.695,89.725,511200000.0
2009-06-02 08:47:00,89.715,89.755,89.705,89.725,352400000.0
2009-06-02 08:48:00,89.725,89.735,89.705,89.715,362400000.0
2009-06-02 08:49:00,89.715,89.725,89.665,89.685,339800000.0
2009-06-02 08:50:00,89.685,89.72,89.645,89.65,350600000.0
2009-06-02 08:51:00,89.645,89.68,89.575,89.59,491800000.0
2009-06-02 08:52:00,89.59,89.66,89.59,89.625,590400000.0
2009-06-02 08:53:00,89.625,89.645,89.6,89.615,635600000.0
2009-06-02 08:54:00,89.625,89.67,89.61,89.67,419999999.0
2009-06-02 08:55:00,89.67,89.715,89.655,89.68,705400000.0
2009-06-02 08:56:00,89.675,89.705,89.635,89.695,445600000.0
2009-06-02 08:57:00,89.695,89.745,89.69,89.735,408600000.0
2009-06-02 08:58:00,89.735,89.75,89.725,89.74,277200000.0
2009-06-02 08:59:00,89.74,89.74,89.69,89.705,328400000.0
2009-06-02 09:00:00,89.705,89.745,89.69,89.725,711600000.0
2009-06-02 09:01:00,89.725,89.73,89.7,89.715,483600000.0
2009-06-02 09:02:00,89.715,89.73,89.675,89.685,545400000.0
2009-06-02 09:03:00,89.685,89.705,89.67,89.705,670200001.0
2009-06-02 09:04:00,89.71,89.715,89.695,89.7,721200000.0
2009-06-02 09:05:00,89.705,89.75,89.695,89.74,367800000.0
2009-06-02 09:06:00,89.74,89.765,89.72,89.745,400000000.0
2009-06-02 09:07:00,89.745,89.795,89.74,89.745,373600000.0
2009-06-02 09:08:00,89.745,89.77,89.745,89.76,281400000.0
2009-06-02 09:09:00,89.76,89.815,89.76,89.815,476000000.0
2009-06-02 09:10:00,89.81,89.815,89.79,89.815,283200000.0
2009-06-02 09:11:00,89.815,89.84,89.8,89.83,248600000.0
2009-06-02 09:12:00,89.84,89.9,89.84,89.855,502600000.0
2009-06-02 09:13:00,89.86,89.875,89.855,89.875,288200000.0
2009-06-02 09:14:00,89.88,89.895,89.875,89.885,217200000.0
2009-06-02 09:15:00,89.88,89.885,89.845,89.855,309400000.0
2009-06-02 09:16:00,89.855,89.86,89.815,89.82,411200000.0
2009-06-02 09:17:00,89.815,89.82,89.795,89.81,229400000.0
2009-06-02 09:18:00,89.81,89.815,89.785,89.79,310600000.0
2009-06-02 09:19:00,89.79,89.8,89.775,89.8,234400000.0
2009-06-02 09:20:00,89.8,89.815,89.755,89.76,360400000.0
2009-06-02 09:21:00,89.755,89.775,89.75,89.77,462800001.0
2009-06-02 09:22:00,89.775,89.78,89.75,89.76,396400000.0
2009-06-02 09:23:00,89.765,89.765,89.735,89.745,411600001.0
2009-06-02 09:24:00,89.745,89.745,89.725,89.725,389000000.0
2009-06-02 09:25:00,89.725,89.76,89.705,89.75,402400000.0
2009-06-02 09:26:00,89.75,89.785,89.75,89.77,541800000.0
2009-06-02 09:27:00,89.77,89.775,89.74,89.765,491999999.0
2009-06-02 09:28:00,89.765,89.785,89.745,89.785,331800000.0
2009-06-02 09:29:00,89.785,89.79,89.73,89.745,369000000.0
2009-06-02 09:30:00,89.74,89.75,89.685,89.735,359200000.0
2009-06-02 09:31:00,89.735,89.755,89.725,89.755,260200000.0
2009-06-02 09:32:00,89.75,89.75,89.695,89.715,546200000.0
2009-06-02 09:33:00,89.715,89.73,89.695,89.695,253600000.0
2009-06-02 09:34:00,89.695,89.725,89.685,89.725,261500000.0
2009-06-02 09:35:00,89.725,89.725,89.69,89.7,264200000.0
2009-06-02 09:36:00,89.695,89.725,89.69,89.7,341000000.0
2009-06-02 09:37:00,89.705,89.77,89.7,89.77,316800000.0
2009-06-02 09:38:00,89.77,89.815,89.77,89.8,373000000.0
2009-06-02 09:39:00,89.805,89.84,89.805,89.83,430000000.0
2009-06-02 09:40:00,89.83,89.87,89.825,89.855,504600000.0
2009-06-02 09:41:00,89.85,89.855,89.82,89.83,384800000.0
2009-06-02 09:42:00,89.825,89.825,89.78,89.805,422400000.0
2009-06-02 09:43:00,89.8,89.865,89.79,89.865,338400000.0
2009-06-02 09:44:00,89.86,89.895,89.85,89.86,246400000.0
2009-06-02 09:45:00,89.86,89.885,89.855,89.88,329000000.0
2009-06-02 09:46:00,89.88,89.935,89.88,89.925,320800000.0
2009-06-02 09:47:00,89.925,89.97,89.92,89.955,358400000.0
2009-06-02 09:48:00,89.955,89.96,89.9,89.925,375600000.0
2009-06-02 09:49:00,89.925,89.975,89.925,89.95,596000000.0
2009-06-02 09:50:00,89.95,90.01,89.945,90.005,455200000.0
2009-06-02 09:51:00,90.015,90.065,89.99,90.055,476600000.0
2009-06-02 09:52:00,90.055,90.055,90.01,90.015,368200000.0
2009-06-02 09:53:00,90.015,90.05,90.005,90.05,358200000.0
2009-06-02 09:54:00,90.045,90.06,90.025,90.03,301600000.0
2009-06-02 09:55:00,90.03,90.04,90.0,90.035,498600000.0
2009-06-02 09:56:00,90.03,90.035,89.995,89.995,241800000.0
2009-06-02 09:57:00,89.995,90.03,89.98,89.99,302200000.0
2009-06-02 09:58:00,89.99,89.995,89.95,89.96,293400000.0
2009-06-02 09:59:00,89.96,90.015,89.96,89.98,319600000.0
2009-06-02 10:00:00,89.99,90.03,89.99,90.025,368200000.0
2009-06-02 10:01:00,90.02,90.065,90.02,90.055,269600000.0
2009-06-02 10:02:00,90.05,90.08,90.045,90.055,464800000.0
2009-06-02 10:03:00,90.055,90.095,90.045,90.08,413400000.0
2009-06-02 10:04:00,90.075,90.095,90.04,90.055,477800000.0
2009-06-02 10:05:00,90.06,90.08,90.05,90.08,361000000.0
2009-06-02 10:06:00,90.08,90.1,90.075,90.08,228800000.0
2009-06-02 10:07:00,90.08,90.095,90.07,90.095,343400000.0
2009-06-02 10:08:00,90.085,90.1,90.055,90.06,525000000.0
2009-06-02 10:09:00,90.06,90.075,90.035,90.065,391800000.0
2009-06-02 10:10:00,90.065,90.075,90.03,90.035,530000000.0
2009-06-02 10:11:00,90.035,90.035,89.995,90.005,354200000.0
2009-06-02 10:12:00,90.005,90.02,89.985,89.985,402200000.0
2009-06-02 10:13:00,89.985,90.015,89.98,90.0,286400000.0
2009-06-02 10:14:00,90.0,90.015,89.98,89.985,217200000.0
2009-06-02 10:15:00,89.98,90.01,89.96,89.995,550000000.0
2009-06-02 10:16:00,89.995,90.01,89.99,90.005,285800000.0
2009-06-02 10:17:00,90.005,90.03,89.985,90.025,343200000.0
2009-06-02 10:18:00,90.025,90.03,89.96,89.96,382600001.0
2009-06-02 10:19:00,89.965,89.99,89.955,89.975,289600000.0
2009-06-02 10:20:00,89.975,90.01,89.975,90.01,242800000.0
2009-06-02 10:21:00,90.005,90.025,89.995,90.02,193400000.0
2009-06-02 10:22:00,90.02,90.03,90.005,90.02,316800000.0
2009-06-02 10:23:00,90.02,90.025,89.99,89.99,324800000.0
2009-06-02 10:24:00,89.99,90.01,89.98,90.0,209800000.0
2009-06-02 10:25:00,89.995,90.005,89.985,90.005,188400000.0
2009-06-02 10:26:00,90.01,90.055,90.005,90.045,203400000.0
2009-06-02 10:27:00,90.045,90.045,90.02,90.025,119600000.0
2009-06-02 10:28:00,90.025,90.045,90.02,90.025,166000000.0
2009-06-02 10:29:00,90.03,90.065,90.02,90.03,324000000.0
2009-06-02 10:30:00,90.035,90.055,90.015,90.04,483600000.0
2009-06-02 10:31:00,90.045,90.05,90.025,90.035,237800000.0
2009-06-02 10:32:00,90.03,90.04,90.015,90.025,315000000.0
2009-06-02 10:33:00,90.02,90.03,90.01,90.03,202400000.0
2009-06-02 10:34:00,90.03,90.03,90.0,90.005,371200000.0
2009-06-02 10:35:00,90.005,90.01,89.995,90.01,308600000.0
2009-06-02 10:36:00,90.025,90.03,90.02,90.02,318600000.0
2009-06-02 10:37:00,90.025,90.045,90.02,90.03,660800001.0
2009-06-02 10:38:00,90.03,90.03,90.0,90.005,287600000.0
2009-06-02 10:39:00,90.015,90.045,90.005,90.045,176600000.0
2009-06-02 10:40:00,90.045,90.045,90.015,90.02,249200000.0
2009-06-02 10:41:00,90.01,90.03,90.0,90.02,320800000.0
2009-06-02 10:42:00,90.02,90.05,90.015,90.04,317600000.0
2009-06-02 10:43:00,90.04,90.06,90.035,90.045,575800000.0
2009-06-02 10:44:00,90.05,90.06,90.025,90.035,509200000.0
2009-06-02 10:45:00,90.035,90.065,90.035,90.065,201400000.0
2009-06-02 10:46:00,90.065,90.075,90.05,90.055,260600000.0
2009-06-02 10:47:00,90.075,90.08,90.065,90.07,134800000.0
2009-06-02 10:48:00,90.075,90.095,90.065,90.07,274600000.0
2009-06-02 10:49:00,90.07,90.085,90.055,90.055,369400000.0
2009-06-02 10:50:00,90.06,90.07,90.03,90.03,290400000.0
2009-06-02 10:51:00,90.035,90.04,89.99,89.99,446600000.0
2009-06-02 10:52:00,89.995,90.025,89.98,89.98,460599999.0
2009-06-02 10:53:00,89.98,90.02,89.96,90.01,516800000.0
2009-06-02 10:54:00,90.01,90.01,89.98,89.98,450400000.0
2009-06-02 10:55:00,89.975,90.005,89.97,89.98,463000000.0
2009-06-02 10:56:00,89.985,90.025,89.985,90.025,297400000.0
2009-06-02 10:57:00,90.03,90.035,90.005,90.005,491600000.0
2009-06-02 10:58:00,90.005,90.02,89.985,89.985,282800000.0
2009-06-02 10:59:00,89.985,89.985,89.94,89.96,397400000.0
2009-06-02 11:00:00,89.96,89.99,89.96,89.97,388400000.0
2009-06-02 11:01:00,89.97,89.985,89.95,89.965,436600000.0
2009-06-02 11:02:00,89.965,89.995,89.955,89.98,526200000.0
2009-06-02 11:03:00,89.98,89.985,89.945,89.955,333800000.0
2009-06-02 11:04:00,89.955,89.965,89.95,89.955,155600000.0
2009-06-02 11:05:00,89.955,89.96,89.935,89.945,282000000.0
2009-06-02 11:06:00,89.945,89.95,89.935,89.935,344600000.0
2009-06-02 11:07:00,89.94,89.96,89.93,89.955,359400000.0
2009-06-02 11:08:00,89.95,90.005,89.95,89.985,360600000.0
2009-06-02 11:09:00,89.985,89.99,89.955,89.955,168800000.0
2009-06-02 11:10:00,89.96,90.025,89.955,90.02,356800000.0
2009-06-02 11:11:00,90.02,90.06,90.015,90.05,319000000.0
2009-06-02 11:12:00,90.045,90.05,90.02,90.025,308000000.0
2009-06-02 11:13:00,90.025,90.035,89.985,89.995,467800000.0
2009-06-02 11:14:00,89.995,90.015,89.99,90.005,261200000.0
2009-06-02 11:15:00,90.005,90.06,90.0,90.015,196000000.0
2009-06-02 11:16:00,90.01,90.03,89.98,89.985,319600000.0
2009-06-02 11:17:00,89.98,89.99,89.87,89.885,496000000.0
2009-06-02 11:18:00,89.885,89.905,89.83,89.86,612000000.0
2009-06-02 11:19:00,89.86,89.89,89.86,89.87,446400000.0
2009-06-02 11:20:00,89.86,89.865,89.84,89.84,368400000.0
2009-06-02 11:21:00,89.825,89.855,89.82,89.845,376300000.0
2009-06-02 11:22:00,89.85,89.885,89.845,89.875,155400000.0
2009-06-02 11:23:00,89.875,89.9,89.87,89.88,228200000.0
2009-06-02 11:24:00,89.885,89.89,89.865,89.87,148800000.0
2009-06-02 11:25:00,89.875,89.875,89.86,89.87,115800000.0
2009-06-02 11:26:00,89.87,89.875,89.86,89.87,210000000.0
2009-06-02 11:27:00,89.875,89.885,89.855,89.885,320400000.0
2009-06-02 11:28:00,89.88,89.89,89.875,89.88,228400000.0
2009-06-02 11:29:00,89.885,89.885,89.82,89.82,426800000.0
2009-06-02 11:30:00,89.83,89.875,89.8,89.865,571600000.0
2009-06-02 11:31:00,89.87,89.9,89.835,89.85,387000000.0
2009-06-02 11:32:00,89.86,89.895,89.855,89.87,292000000.0
2009-06-02 11:33:00,89.87,89.895,89.855,89.855,564000000.0
2009-06-02 11:34:00,89.855,89.86,89.83,89.84,563600000.0
2009-06-02 11:35:00,89.84,89.84,89.8,89.81,334600000.0
2009-06-02 11:36:00,89.805,89.825,89.725,89.745,535200000.0
2009-06-02 11:37:00,89.745,89.76,89.69,89.715,573000000.0
2009-06-02 11:38:00,89.715,89.755,89.685,89.71,649000001.0
2009-06-02 11:39:00,89.71,89.74,89.71,89.735,420400000.0
2009-06-02 11:40:00,89.735,89.755,89.69,89.7,321400000.0
2009-06-02 11:41:00,89.7,89.745,89.7,89.745,330400000.0
2009-06-02 11:42:00,89.745,89.77,89.74,89.765,502600000.0
2009-06-02 11:43:00,89.765,89.805,89.755,89.785,645000000.0
2009-06-02 11:44:00,89.795,89.845,89.785,89.845,471600000.0
2009-06-02 11:45:00,89.845,89.925,89.84,89.92,593400000.0
2009-06-02 11:46:00,89.92,89.93,89.875,89.915,395000000.0
2009-06-02 11:47:00,89.905,89.975,89.895,89.94,452400000.0
2009-06-02 11:48:00,89.95,89.95,89.845,89.855,404800000.0
2009-06-02 11:49:00,89.855,89.88,89.845,89.865,535000000.0
2009-06-02 11:50:00,89.865,89.87,89.84,89.86,398200000.0
2009-06-02 11:51:00,89.86,89.865,89.775,89.775,627200000.0
2009-06-02 11:52:00,89.785,89.87,89.775,89.785,617700000.0
2009-06-02 11:53:00,89.785,89.87,89.765,89.815,619000000.0
2009-06-02 11:54:00,89.815,89.815,89.725,89.735,561000000.0
2009-06-02 11:55:00,89.735,89.77,89.675,89.735,645400000.0
2009-06-02 11:56:00,89.735,89.81,89.735,89.81,488000000.0
2009-06-02 11:57:00,89.81,89.81,89.76,89.76,496000000.0
2009-06-02 11:58:00,89.76,89.835,89.76,89.825,391800000.0
2009-06-02 11:59:00,89.825,89.845,89.79,89.8,453000000.0
2009-06-02 12:00:00,89.795,89.905,89.795,89.9,398000000.0
2009-06-02 12:01:00,89.9,89.935,89.87,89.9,622800000.0
2009-06-02 12:02:00,89.9,89.935,89.865,89.87,497400000.0
2009-06-02 12:03:00,89.875,89.885,89.855,89.875,434800000.0
2009-06-02 12:04:00,89.875,89.875,89.845,89.86,209800000.0
2009-06-02 12:05:00,89.855,89.875,89.85,89.87,260800000.0
2009-06-02 12:06:00,89.875,89.905,89.85,89.89,336400000.0
2009-06-02 12:07:00,89.905,89.91,89.855,89.9,568200000.0
2009-06-02 12:08:00,89.9,89.935,89.89,89.92,411800000.0
2009-06-02 12:09:00,89.92,89.925,89.885,89.915,445200000.0
2009-06-02 12:10:00,89.915,89.93,89.895,89.905,473800000.0
2009-06-02 12:11:00,89.905,89.945,89.905,89.935,552000000.0
2009-06-02 12:12:00,89.935,90.02,89.935,89.97,546200000.0
2009-06-02 12:13:00,89.97,89.975,89.94,89.955,287800000.0
2009-06-02 12:14:00,89.955,89.975,89.945,89.965,401400000.0
2009-06-02 12:15:00,89.96,89.97,89.94,89.945,375000000.0
2009-06-02 12:16:00,89.94,89.995,89.94,89.99,484600000.0
2009-06-02 12:17:00,89.995,89.995,89.955,89.97,596200000.0
2009-06-02 12:18:00,89.985,90.06,89.985,90.035,476200000.0
2009-06-02 12:19:00,90.035,90.065,90.035,90.045,246000000.0
2009-06-02 12:20:00,90.06,90.095,90.03,90.09,373800000.0
2009-06-02 12:21:00,90.085,90.095,90.055,90.075,490600000.0
2009-06-02 12:22:00,90.075,90.075,90.04,90.045,435800000.0
2009-06-02 12:23:00,90.04,90.07,90.04,90.05,405400000.0
2009-06-02 12:24:00,90.05,90.065,90.04,90.045,318600000.0
2009-06-02 12:25:00,90.045,90.05,89.915,89.925,417800000.0
2009-06-02 12:26:00,89.9,89.925,89.865,89.915,525600000.0
2009-06-02 12:27:00,89.925,89.93,89.87,89.9,472400000.0
2009-06-02 12:28:00,89.9,90.0,89.9,89.96,558200000.0
2009-06-02 12:29:00,89.965,89.975,89.935,89.95,553600000.0
2009-06-02 12:30:00,89.95,89.95,89.91,89.91,468400000.0
2009-06-02 12:31:00,89.915,89.935,89.91,89.915,509200000.0
2009-06-02 12:32:00,89.925,89.945,89.92,89.93,461600000.0
2009-06-02 12:33:00,89.93,89.95,89.915,89.915,349000000.0
2009-06-02 12:34:00,89.915,89.95,89.895,89.94,492000000.0
2009-06-02 12:35:00,89.935,89.965,89.9,89.925,322000000.0
2009-06-02 12:36:00,89.925,89.985,89.925,89.965,627800000.0
2009-06-02 12:37:00,89.97,89.97,89.845,89.855,511300000.0
2009-06-02 12:38:00,89.855,89.905,89.85,89.885,498600000.0
2009-06-02 12:39:00,89.9,89.955,89.895,89.94,462800000.0
2009-06-02 12:40:00,89.955,89.99,89.945,89.955,496400000.0
2009-06-02 12:41:00,89.955,89.97,89.94,89.965,362200000.0
2009-06-02 12:42:00,89.97,90.0,89.89,89.925,496200000.0
2009-06-02 12:43:00,89.925,89.925,89.845,89.875,522800000.0
2009-06-02 12:44:00,89.875,89.885,89.855,89.86,449800000.0
2009-06-02 12:45:00,89.855,89.9,89.85,89.875,581000000.0
2009-06-02 12:46:00,89.865,89.895,89.835,89.87,485400000.0
2009-06-02 12:47:00,89.87,89.925,89.87,89.91,443800000.0
2009-06-02 12:48:00,89.92,89.94,89.88,89.915,428400000.0
2009-06-02 12:49:00,89.915,90.0,89.915,89.985,318200000.0
2009-06-02 12:50:00,89.98,89.98,89.94,89.945,350400000.0
2009-06-02 12:51:00,89.945,89.98,89.905,89.905,370599999.0
2009-06-02 12:52:00,89.905,89.955,89.85,89.95,467400000.0
2009-06-02 12:53:00,89.94,89.965,89.93,89.955,456800000.0
2009-06-02 12:54:00,89.955,90.0,89.94,90.0,603400000.0
2009-06-02 12:55:00,90.0,90.045,89.99,90.03,354200000.0
2009-06-02 12:56:00,90.03,90.035,89.96,89.96,512200000.0
2009-06-02 12:57:00,89.94,89.95,89.895,89.905,424800000.0
2009-06-02 12:58:00,89.9,89.94,89.88,89.89,448000000.0
2009-06-02 12:59:00,89.89,89.935,89.885,89.93,430600000.0
2009-06-02 13:00:00,89.925,89.945,89.885,89.93,382400000.0
2009-06-02 13:01:00,89.93,89.955,89.92,89.95,297000000.0
2009-06-02 13:02:00,89.955,89.975,89.925,89.93,413200000.0
2009-06-02 13:03:00,89.93,89.97,89.925,89.925,535000000.0
2009-06-02 13:04:00,89.915,89.95,89.905,89.95,384800000.0
2009-06-02 13:05:00,89.95,89.97,89.95,89.96,336800000.0
2009-06-02 13:06:00,89.96,89.965,89.93,89.94,186600000.0
2009-06-02 13:07:00,89.94,89.95,89.91,89.93,272200000.0
2009-06-02 13:08:00,89.93,89.955,89.915,89.955,430400000.0
2009-06-02 13:09:00,89.965,89.995,89.955,89.97,264600000.0
2009-06-02 13:10:00,89.97,89.97,89.915,89.925,305400000.0
2009-06-02 13:11:00,89.925,89.945,89.9,89.935,545800000.0
2009-06-02 13:12:00,89.93,89.99,89.925,89.975,530000000.0
2009-06-02 13:13:00,89.965,90.05,89.965,90.02,391800000.0
2009-06-02 13:14:00,90.015,90.035,89.955,89.955,452000000.0
2009-06-02 13:15:00,89.955,89.985,89.93,89.965,518800000.0
2009-06-02 13:16:00,89.965,89.995,89.965,89.97,324200000.0
2009-06-02 13:17:00,89.975,89.995,89.97,89.995,279000000.0
2009-06-02 13:18:00,89.985,90.0,89.98,89.985,254600000.0
2009-06-02 13:19:00,89.985,89.99,89.965,89.985,373600000.0
2009-06-02 13:20:00,89.985,89.985,89.95,89.97,248000000.0
2009-06-02 13:21:00,89.97,89.97,89.96,89.97,263200000.0
2009-06-02 13:22:00,89.97,89.985,89.96,89.975,346200000.0
2009-06-02 13:23:00,89.975,90.005,89.975,89.98,300200000.0
2009-06-02 13:24:00,89.98,89.995,89.96,89.975,305200000.0
2009-06-02 13:25:00,89.975,89.98,89.975,89.975,78600000.0
2009-06-02 13:26:00,89.975,89.985,89.955,89.965,202000000.0
2009-06-02 13:27:00,89.965,89.97,89.94,89.955,181600000.0
2009-06-02 13:28:00,89.955,89.97,89.955,89.965,48000000.0
2009-06-02 13:29:00,89.97,89.975,89.955,89.975,172600000.0
2009-06-02 13:30:00,89.97,90.02,89.97,90.01,195800000.0
2009-06-02 13:31:00,90.01,90.01,89.915,89.95,304600000.0
2009-06-02 13:32:00,89.955,89.99,89.955,89.98,99600000.0
2009-06-02 13:33:00,89.975,90.0,89.94,89.945,261600000.0
2009-06-02 13:34:00,89.94,90.01,89.935,90.005,360600000.0
2009-06-02 13:35:00,90.005,90.05,90.0,90.035,331600000.0
2009-06-02 13:36:00,90.035,90.115,90.035,90.095,443800000.0
2009-06-02 13:37:00,90.09,90.14,90.08,90.135,314800000.0
2009-06-02 13:38:00,90.135,90.145,89.93,89.965,644400000.0
2009-06-02 13:39:00,89.97,89.995,89.95,89.97,529400000.0
2009-06-02 13:40:00,89.97,89.98,89.925,89.935,540700000.0
2009-06-02 13:41:00,89.935,89.96,89.92,89.955,401400000.0
2009-06-02 13:42:00,89.96,89.995,89.95,89.97,421400000.0
2009-06-02 13:43:00,89.97,90.0,89.945,89.945,295000000.0
2009-06-02 13:44:00,89.945,89.995,89.945,89.975,271600000.0
2009-06-02 13:45:00,89.975,89.98,89.95,89.95,468600000.0
2009-06-02 13:46:00,89.95,89.97,89.9,89.91,467000000.0
2009-06-02 13:47:00,89.91,89.95,89.905,89.915,373800000.0
2009-06-02 13:48:00,89.925,89.945,89.88,89.9,362000000.0
2009-06-02 13:49:00,89.9,89.915,89.865,89.895,233600000.0
2009-06-02 13:50:00,89.885,89.92,89.875,89.895,428200000.0
2009-06-02 13:51:00,89.905,89.94,89.895,89.9,438100000.0
2009-06-02 13:52:00,89.9,89.93,89.865,89.915,381800000.0
2009-06-02 13:53:00,89.915,89.94,89.89,89.91,441000000.0
2009-06-02 13:54:00,89.915,89.955,89.91,89.95,392600000.0
2009-06-02 13:55:00,89.955,89.975,89.905,89.91,398400000.0
2009-06-02 13:56:00,89.91,89.945,89.895,89.94,251400000.0
2009-06-02 13:57:00,89.94,90.0,89.94,89.99,365000000.0
2009-06-02 13:58:00,89.99,90.0,89.915,89.945,309400000.0
2009-06-02 13:59:00,89.94,89.94,89.855,89.885,375400000.0
2009-06-02 14:00:00,89.885,89.91,89.855,89.86,409600000.0
2009-06-02 14:01:00,89.86,89.89,89.83,89.885,401600000.0
2009-06-02 14:02:00,89.885,89.895,89.835,89.85,432800000.0
2009-06-02 14:03:00,89.855,89.865,89.81,89.825,325400000.0
2009-06-02 14:04:00,89.82,89.85,89.82,89.835,347000000.0
2009-06-02 14:05:00,89.835,89.885,89.83,89.86,327000000.0
2009-06-02 14:06:00,89.86,89.885,89.805,89.805,368400000.0
2009-06-02 14:07:00,89.805,89.88,89.805,89.865,398200000.0
2009-06-02 14:08:00,89.865,89.88,89.83,89.83,389400000.0
2009-06-02 14:09:00,89.835,89.895,89.83,89.89,413800000.0
2009-06-02 14:10:00,89.89,89.895,89.82,89.82,291600000.0
2009-06-02 14:11:00,89.82,89.905,89.81,89.895,413200000.0
2009-06-02 14:12:00,89.895,89.895,89.83,89.83,290800000.0
2009-06-02 14:13:00,89.84,89.88,89.84,89.87,299600000.0
2009-06-02 14:14:00,89.87,89.9,89.87,89.895,285200000.0
2009-06-02 14:15:00,89.9,89.905,89.83,89.84,432800000.0
2009-06-02 14:16:00,89.84,89.905,89.835,89.9,425200000.0
2009-06-02 14:17:00,89.9,89.93,89.89,89.925,427000000.0
2009-06-02 14:18:00,89.925,89.925,89.845,89.85,409400000.0
2009-06-02 14:19:00,89.86,89.895,89.85,89.87,303800000.0
2009-06-02 14:20:00,89.87,89.89,89.855,89.865,387400000.0
2009-06-02 14:21:00,89.865,89.91,89.855,89.87,322600000.0
2009-06-02 14:22:00,89.875,89.915,89.86,89.895,440600000.0
2009-06-02 14:23:00,89.89,89.9,89.885,89.885,329200000.0
2009-06-02 14:24:00,89.885,89.915,89.87,89.89,434000000.0
2009-06-02 14:25:00,89.89,89.92,89.875,89.9,351600000.0
2009-06-02 14:26:00,89.905,89.92,89.885,89.905,319800000.0
2009-06-02 14:27:00,89.905,89.915,89.87,89.895,363400000.0
2009-06-02 14:28:00,89.885,89.895,89.865,89.885,327800000.0
2009-06-02 14:29:00,89.885,89.915,89.88,89.895,241200000.0
2009-06-02 14:30:00,89.895,89.91,89.86,89.86,372600000.0
2009-06-02 14:31:00,89.86,89.92,89.86,89.92,280000000.0
2009-06-02 14:32:00,89.92,89.935,89.885,89.925,444600000.0
2009-06-02 14:33:00,89.925,89.955,89.925,89.935,423400000.0
2009-06-02 14:34:00,89.935,89.96,89.88,89.905,538200000.0
2009-06-02 14:35:00,89.905,89.935,89.895,89.92,262000000.0
2009-06-02 14:36:00,89.925,89.93,89.895,89.92,306200000.0
2009-06-02 14:37:00,89.935,89.945,89.9,89.94,433200000.0
2009-06-02 14:38:00,89.92,89.92,89.865,89.895,406200000.0
2009-06-02 14:39:00,89.905,89.92,89.86,89.875,436600000.0
2009-06-02 14:40:00,89.875,89.88,89.855,89.855,305000000.0
2009-06-02 14:41:00,89.855,89.88,89.855,89.87,516600000.0
2009-06-02 14:42:00,89.865,89.895,89.865,89.885,461200000.0
2009-06-02 14:43:00,89.875,89.93,89.875,89.93,403000000.0
2009-06-02 14:44:00,89.94,89.945,89.905,89.915,314399999.0
2009-06-02 14:45:00,89.915,89.96,89.915,89.95,333000000.0
2009-06-02 14:46:00,89.945,89.985,89.94,89.975,423800000.0
2009-06-02 14:47:00,89.98,89.99,89.94,89.945,289800000.0
2009-06-02 14:48:00,89.945,89.97,89.94,89.965,210400000.0
2009-06-02 14:49:00,89.96,89.965,89.925,89.94,273000000.0
2009-06-02 14:50:00,89.94,89.96,89.925,89.94,219400000.0
2009-06-02 14:51:00,89.94,89.985,89.94,89.96,281800000.0
2009-06-02 14:52:00,89.96,89.98,89.96,89.965,291800000.0
2009-06-02 14:53:00,89.965,90.0,89.945,89.955,382800000.0
2009-06-02 14:54:00,89.955,89.955,89.93,89.95,321600000.0
2009-06-02 14:55:00,89.95,89.955,89.93,89.955,307200000.0
2009-06-02 14:56:00,89.95,89.975,89.95,89.97,286400000.0
2009-06-02 14:57:00,89.97,90.025,89.95,90.015,340200000.0
2009-06-02 14:58:00,90.015,90.02,90.005,90.02,301800000.0
2009-06-02 14:59:00,90.03,90.055,90.02,90.025,196400000.0
2009-06-02 15:00:00,90.03,90.045,89.99,90.005,376400000.0
2009-06-02 15:01:00,90.005,90.015,89.99,90.0,422600000.0
2009-06-02 15:02:00,90.005,90.05,89.995,90.04,274200000.0
2009-06-02 15:03:00,90.035,90.075,90.005,90.05,433200000.0
2009-06-02 15:04:00,90.045,90.07,90.035,90.07,424400000.0
2009-06-02 15:05:00,90.055,90.06,90.025,90.035,414400000.0
2009-06-02 15:06:00,90.035,90.055,90.01,90.02,550600000.0
2009-06-02 15:07:00,90.02,90.06,90.0,90.0,696800000.0
2009-06-02 15:08:00,89.995,89.995,89.95,89.96,466600000.0
2009-06-02 15:09:00,89.955,89.97,89.94,89.945,449000000.0
2009-06-02 15:10:00,89.945,89.96,89.905,89.94,671000000.0
2009-06-02 15:11:00,89.94,89.96,89.915,89.95,421600000.0
2009-06-02 15:12:00,89.95,90.0,89.945,90.0,401799999.0
2009-06-02 15:13:00,90.0,90.02,89.97,89.995,614600001.0
2009-06-02 15:14:00,90.0,90.015,89.945,89.965,499600000.0
2009-06-02 15:15:00,89.955,89.96,89.875,89.89,750600000.0
2009-06-02 15:16:00,89.89,89.935,89.88,89.915,413800000.0
2009-06-02 15:17:00,89.915,89.93,89.885,89.93,478400000.0
2009-06-02 15:18:00,89.925,89.94,89.905,89.92,358800000.0
2009-06-02 15:19:00,89.92,89.935,89.915,89.93,279200000.0
2009-06-02 15:20:00,89.93,89.93,89.88,89.88,334000000.0
2009-06-02 15:21:00,89.88,89.885,89.865,89.875,311800000.0
2009-06-02 15:22:00,89.87,89.88,89.855,89.865,312800000.0
2009-06-02 15:23:00,89.86,89.87,89.8,89.8,535000000.0
2009-06-02 15:24:00,89.8,89.83,89.78,89.795,464600000.0
2009-06-02 15:25:00,89.795,89.835,89.79,89.835,320800000.0
2009-06-02 15:26:00,89.835,89.88,89.83,89.865,283200000.0
2009-06-02 15:27:00,89.865,89.895,89.835,89.84,528800000.0
2009-06-02 15:28:00,89.84,89.86,89.815,89.82,485399999.0
2009-06-02 15:29:00,89.815,89.88,89.81,89.86,389200000.0
2009-06-02 15:30:00,89.86,89.885,89.84,89.85,419400000.0
2009-06-02 15:31:00,89.85,89.86,89.83,89.835,365200000.0
2009-06-02 15:32:00,89.835,89.845,89.8,89.81,439200000.0
2009-06-02 15:33:00,89.805,89.83,89.785,89.79,289000000.0
2009-06-02 15:34:00,89.79,89.825,89.76,89.8,355800000.0
2009-06-02 15:35:00,89.795,89.83,89.79,89.82,421800000.0
2009-06-02 15:36:00,89.82,89.855,89.8,89.855,334000000.0
2009-06-02 15:37:00,89.855,89.855,89.8,89.83,364200000.0
2009-06-02 15:38:00,89.825,89.855,89.81,89.82,407400000.0
2009-06-02 15:39:00,89.82,89.895,89.81,89.895,377200000.0
2009-06-02 15:40:00,89.895,89.895,89.855,89.865,410600000.0
2009-06-02 15:41:00,89.875,89.905,89.86,89.905,344600000.0
2009-06-02 15:42:00,89.905,89.915,89.88,89.885,384200000.0
2009-06-02 15:43:00,89.885,89.92,89.88,89.915,219400000.0
2009-06-02 15:44:00,89.915,89.92,89.855,89.875,381000000.0
2009-06-02 15:45:00,89.875,89.895,89.845,89.86,295800000.0
2009-06-02 15:46:00,89.86,89.88,89.85,89.865,347400000.0
2009-06-02 15:47:00,89.865,89.935,89.865,89.905,393400000.0
2009-06-02 15:48:00,89.905,89.905,89.845,89.865,372400000.0
2009-06-02 15:49:00,89.865,89.895,89.84,89.885,365600000.0
2009-06-02 15:50:00,89.88,89.925,89.88,89.905,267600000.0
2009-06-02 15:51:00,89.905,89.92,89.88,89.9,199400000.0
2009-06-02 15:52:00,89.905,89.93,89.88,89.89,174200000.0
2009-06-02 15:53:00,89.885,89.915,89.885,89.9,160600000.0
2009-06-02 15:54:00,89.9,89.925,89.885,89.895,243400000.0
2009-06-02 15:55:00,89.89,89.93,89.88,89.905,166000000.0
2009-06-02 15:56:00,89.905,89.905,89.875,89.895,252800000.0
2009-06-02 15:57:00,89.89,89.915,89.865,89.915,436200000.0
2009-06-02 15:58:00,89.915,89.925,89.875,89.88,216600000.0
2009-06-02 15:59:00,89.88,89.96,89.88,89.945,349800000.0
2009-06-02 16:00:00,89.95,90.24,89.95,90.14,445600000.0
2009-06-02 16:01:00,90.135,90.135,90.085,90.115,315600000.0
2009-06-02 16:02:00,90.105,90.12,90.07,90.095,192600000.0
2009-06-02 16:03:00,90.09,90.185,90.08,90.165,248400000.0
2009-06-02 16:04:00,90.165,90.29,90.16,90.29,273600000.0
2009-06-02 16:05:00,90.29,90.31,90.23,90.31,284000000.0
2009-06-02 16:06:00,90.305,90.335,90.25,90.315,291600000.0
2009-06-02 16:07:00,90.315,90.355,90.25,90.255,376400000.0
2009-06-02 16:08:00,90.26,90.315,90.26,90.27,503800000.0
2009-06-02 16:09:00,90.265,90.27,90.235,90.245,421600000.0
2009-06-02 16:10:00,90.23,90.255,90.225,90.235,530200000.0
2009-06-02 16:11:00,90.24,90.275,90.22,90.23,539800000.0
2009-06-02 16:12:00,90.22,90.26,90.185,90.235,533100000.0
2009-06-02 16:13:00,90.235,90.26,90.22,90.245,741200000.0
2009-06-02 16:14:00,90.24,90.24,90.195,90.23,637600000.0
2009-06-02 16:15:00,90.23,90.245,90.185,90.205,586000000.0
2009-06-02 16:16:00,90.21,90.245,90.21,90.21,443000000.0
2009-06-02 16:17:00,90.21,90.23,90.18,90.195,578800001.0
2009-06-02 16:18:00,90.195,90.235,90.185,90.185,609800000.0
2009-06-02 16:19:00,90.185,90.23,90.16,90.205,529400000.0
2009-06-02 16:20:00,90.2,90.255,90.2,90.255,621399999.0
2009-06-02 16:21:00,90.25,90.26,90.225,90.225,737400001.0
2009-06-02 16:22:00,90.225,90.255,90.195,90.24,676800000.0
2009-06-02 16:23:00,90.24,90.25,90.22,90.23,590400000.0
2009-06-02 16:24:00,90.23,90.255,90.225,90.235,465800000.0
2009-06-02 16:25:00,90.235,90.255,90.17,90.18,630200000.0
2009-06-02 16:26:00,90.175,90.18,90.115,90.12,558400000.0
2009-06-02 16:27:00,90.12,90.18,90.12,90.15,339800000.0
2009-06-02 16:28:00,90.15,90.2,90.13,90.18,216300000.0
2009-06-02 16:29:00,90.185,90.215,90.17,90.19,265400000.0
2009-06-02 16:30:00,90.19,90.25,90.19,90.25,490200000.0
2009-06-02 16:31:00,90.255,90.255,90.215,90.235,441200000.0
2009-06-02 16:32:00,90.24,90.28,90.23,90.255,551800000.0
2009-06-02 16:33:00,90.255,90.28,90.235,90.245,547800000.0
2009-06-02 16:34:00,90.245,90.34,90.245,90.33,631900000.0
2009-06-02 16:35:00,90.335,90.375,90.29,90.345,751800000.0
2009-06-02 16:36:00,90.345,90.37,90.33,90.365,405400000.0
2009-06-02 16:37:00,90.36,90.455,90.355,90.39,608300000.0
2009-06-02 16:38:00,90.39,90.395,90.345,90.355,678800000.0
2009-06-02 16:39:00,90.36,90.39,90.345,90.36,520600000.0
2009-06-02 16:40:00,90.355,90.41,90.345,90.39,613400000.0
2009-06-02 16:41:00,90.395,90.465,90.39,90.43,571600000.0
2009-06-02 16:42:00,90.43,90.465,90.415,90.455,623600000.0
2009-06-02 16:43:00,90.46,90.505,90.44,90.475,524000000.0
2009-06-02 16:44:00,90.48,90.5,90.47,90.485,324000000.0
2009-06-02 16:45:00,90.49,90.495,90.425,90.45,314800000.0
2009-06-02 16:46:00,90.46,90.495,90.44,90.485,677600001.0
2009-06-02 16:47:00,90.485,90.515,90.47,90.5,528400000.0
2009-06-02 16:48:00,90.505,90.53,90.49,90.5,311000000.0
2009-06-02 16:49:00,90.505,90.53,90.495,90.51,239800000.0
2009-06-02 16:50:00,90.505,90.53,90.495,90.495,347200000.0
2009-06-02 16:51:00,90.495,90.515,90.46,90.475,378800000.0
2009-06-02 16:52:00,90.48,90.48,90.4,90.405,512000000.0
2009-06-02 16:53:00,90.405,90.43,90.385,90.4,512000000.0
2009-06-02 16:54:00,90.405,90.425,90.395,90.41,210600000.0
2009-06-02 16:55:00,90.405,90.415,90.365,90.385,296400000.0
2009-06-02 16:56:00,90.355,90.37,90.285,90.325,450800000.0
2009-06-02 16:57:00,90.315,90.405,90.31,90.375,486000000.0
2009-06-02 16:58:00,90.375,90.42,90.37,90.405,613600000.0
2009-06-02 16:59:00,90.4,90.42,90.38,90.42,601800000.0
2009-06-02 17:00:00,90.425,90.425,90.395,90.405,410000000.0
2009-06-02 17:01:00,90.4,90.48,90.395,90.45,452600000.0
2009-06-02 17:02:00,90.45,90.45,90.39,90.4,588200000.0
2009-06-02 17:03:00,90.395,90.425,90.37,90.425,455800000.0
2009-06-02 17:04:00,90.42,90.47,90.405,90.45,595200000.0
2009-06-02 17:05:00,90.45,90.455,90.405,90.42,556000000.0
2009-06-02 17:06:00,90.42,90.445,90.395,90.41,509400000.0
2009-06-02 17:07:00,90.405,90.41,90.35,90.37,518600000.0
2009-06-02 17:08:00,90.37,90.425,90.37,90.395,666200000.0
2009-06-02 17:09:00,90.385,90.425,90.365,90.395,390400000.0
2009-06-02 17:10:00,90.395,90.41,90.345,90.36,465400000.0
2009-06-02 17:11:00,90.365,90.39,90.345,90.38,431400000.0
2009-06-02 17:12:00,90.38,90.385,90.34,90.345,366000000.0
2009-06-02 17:13:00,90.34,90.365,90.335,90.345,424600000.0
2009-06-02 17:14:00,90.335,90.35,90.3,90.305,396000000.0
2009-06-02 17:15:00,90.31,90.36,90.3,90.335,558200001.0
2009-06-02 17:16:00,90.34,90.37,90.325,90.325,432400000.0
2009-06-02 17:17:00,90.33,90.35,90.315,90.315,474800000.0
2009-06-02 17:18:00,90.315,90.35,90.295,90.335,358800000.0
2009-06-02 17:19:00,90.335,90.365,90.32,90.33,250000000.0
2009-06-02 17:20:00,90.33,90.35,90.315,90.325,362000000.0
2009-06-02 17:21:00,90.325,90.335,90.3,90.3,517600000.0
2009-06-02 17:22:00,90.305,90.345,90.3,90.33,443800000.0
2009-06-02 17:23:00,90.33,90.36,90.325,90.35,282200000.0
2009-06-02 17:24:00,90.355,90.355,90.335,90.335,83400000.0
2009-06-02 17:25:00,90.335,90.34,90.33,90.33,85800000.0
2009-06-02 17:26:00,90.335,90.35,90.325,90.33,215800000.0
2009-06-02 17:27:00,90.33,90.345,90.315,90.315,218800000.0
2009-06-02 17:28:00,90.315,90.32,90.275,90.28,262600000.0
2009-06-02 17:29:00,90.285,90.305,90.215,90.22,486200000.0
2009-06-02 17:30:00,90.22,90.265,90.22,90.235,498600000.0
2009-06-02 17:31:00,90.235,90.24,90.19,90.215,578400000.0
2009-06-02 17:32:00,90.22,90.265,90.19,90.21,556600000.0
2009-06-02 17:33:00,90.21,90.235,90.18,90.235,535200000.0
2009-06-02 17:34:00,90.235,90.245,90.18,90.18,345000000.0
2009-06-02 17:35:00,90.18,90.215,90.17,90.185,427200000.0
2009-06-02 17:36:00,90.185,90.21,90.175,90.175,387000000.0
2009-06-02 17:37:00,90.18,90.19,90.15,90.16,483400000.0
2009-06-02 17:38:00,90.165,90.17,90.14,90.15,236600000.0
2009-06-02 17:39:00,90.15,90.15,90.115,90.115,293400000.0
2009-06-02 17:40:00,90.115,90.15,90.08,90.135,543400000.0
2009-06-02 17:41:00,90.15,90.18,90.135,90.15,191800000.0
2009-06-02 17:42:00,90.155,90.185,90.145,90.16,419800000.0
2009-06-02 17:43:00,90.165,90.17,90.145,90.155,297400000.0
2009-06-02 17:44:00,90.15,90.16,90.135,90.155,79600000.0
2009-06-02 17:45:00,90.16,90.185,90.135,90.16,453200000.0
2009-06-02 17:46:00,90.165,90.2,90.155,90.18,329200000.0
2009-06-02 17:47:00,90.18,90.19,90.155,90.17,185200000.0
2009-06-02 17:48:00,90.17,90.185,90.12,90.125,195600000.0
2009-06-02 17:49:00,90.125,90.125,90.055,90.07,271600000.0
2009-06-02 17:50:00,90.07,90.14,90.07,90.135,221400000.0
2009-06-02 17:51:00,90.135,90.17,90.13,90.155,220800000.0
2009-06-02 17:52:00,90.155,90.155,90.11,90.125,423800000.0
2009-06-02 17:53:00,90.125,90.135,90.075,90.1,473600000.0
2009-06-02 17:54:00,90.1,90.11,90.04,90.09,495000000.0
2009-06-02 17:55:00,90.095,90.135,90.085,90.115,476800000.0
2009-06-02 17:56:00,90.13,90.14,90.1,90.125,304800000.0
2009-06-02 17:57:00,90.12,90.12,90.09,90.09,244800000.0
2009-06-02 17:58:00,90.09,90.115,90.055,90.095,409200000.0
2009-06-02 17:59:00,90.095,90.115,90.08,90.085,342200000.0
2009-06-02 18:00:00,90.09,90.1,90.055,90.06,440800000.0
2009-06-02 18:01:00,90.065,90.085,90.02,90.035,120400000.0
2009-06-02 18:02:00,90.04,90.085,90.035,90.065,502800000.0
2009-06-02 18:03:00,90.065,90.145,90.065,90.135,279400000.0
2009-06-02 18:04:00,90.135,90.16,90.125,90.16,264800000.0
2009-06-02 18:05:00,90.16,90.18,90.1,90.105,224100000.0
2009-06-02 18:06:00,90.105,90.125,90.075,90.125,334200000.0
2009-06-02 18:07:00,90.115,90.13,90.085,90.1,407000000.0
2009-06-02 18:08:00,90.1,90.13,90.07,90.07,344200000.0
2009-06-02 18:09:00,90.07,90.09,90.06,90.08,453200000.0
2009-06-02 18:10:00,90.08,90.115,90.07,90.09,460600000.0
2009-06-02 18:11:00,90.09,90.125,90.09,90.105,381200000.0
2009-06-02 18:12:00,90.11,90.145,90.105,90.115,259400000.0
2009-06-02 18:13:00,90.11,90.115,90.055,90.095,504000000.0
2009-06-02 18:14:00,90.1,90.11,90.085,90.085,512800000.0
2009-06-02 18:15:00,90.075,90.095,90.035,90.035,433000000.0
2009-06-02 18:16:00,90.045,90.06,90.02,90.02,368600000.0
2009-06-02 18:17:00,90.025,90.03,90.015,90.03,241400000.0
2009-06-02 18:18:00,90.03,90.07,90.03,90.05,424000000.0
2009-06-02 18:19:00,90.05,90.07,90.04,90.05,264000000.0
2009-06-02 18:20:00,90.05,90.07,90.04,90.04,289800000.0
2009-06-02 18:21:00,90.04,90.05,90.035,90.035,201400000.0
2009-06-02 18:22:00,90.05,90.065,90.035,90.05,333600000.0
2009-06-02 18:23:00,90.05,90.055,90.015,90.015,255600000.0
2009-06-02 18:24:00,90.015,90.07,90.01,90.05,235000000.0
2009-06-02 18:25:00,90.05,90.085,90.05,90.05,136000000.0
2009-06-02 18:26:00,90.045,90.045,90.005,90.015,401600000.0
2009-06-02 18:27:00,90.025,90.05,90.005,90.035,312000000.0
2009-06-02 18:28:00,90.035,90.055,90.005,90.01,518200000.0
2009-06-02 18:29:00,90.01,90.05,90.005,90.05,164600000.0
2009-06-02 18:30:00,90.05,90.105,90.05,90.075,204000000.0
2009-06-02 18:31:00,90.08,90.085,90.05,90.085,224400000.0
2009-06-02 18:32:00,90.085,90.085,90.06,90.07,204200000.0
2009-06-02 18:33:00,90.07,90.07,90.05,90.06,150200000.0
2009-06-02 18:34:00,90.06,90.065,90.04,90.055,436400000.0
2009-06-02 18:35:00,90.055,90.105,90.055,90.105,345200000.0
2009-06-02 18:36:00,90.115,90.165,90.11,90.165,214000000.0
2009-06-02 18:37:00,90.165,90.18,90.125,90.145,327200000.0
2009-06-02 18:38:00,90.145,90.175,90.145,90.165,184600000.0
2009-06-02 18:39:00,90.165,90.19,90.145,90.165,193600000.0
2009-06-02 18:40:00,90.165,90.175,90.15,90.165,372200000.0
2009-06-02 18:41:00,90.17,90.205,90.17,90.185,217800000.0
2009-06-02 18:42:00,90.18,90.195,90.175,90.185,154600000.0
2009-06-02 18:43:00,90.185,90.2,90.18,90.195,132000000.0
2009-06-02 18:44:00,90.195,90.215,90.195,90.195,277200000.0
2009-06-02 18:45:00,90.195,90.21,90.195,90.205,68000000.0
2009-06-02 18:46:00,90.195,90.23,90.195,90.21,118200000.0
2009-06-02 18:47:00,90.215,90.23,90.21,90.23,243400000.0
2009-06-02 18:48:00,90.22,90.24,90.215,90.235,171000000.0
2009-06-02 18:49:00,90.23,90.23,90.205,90.21,152800000.0
2009-06-02 18:50:00,90.21,90.215,90.2,90.205,177600000.0
2009-06-02 18:51:00,90.205,90.205,90.155,90.155,524600000.0
2009-06-02 18:52:00,90.155,90.175,90.155,90.16,157200000.0
2009-06-02 18:53:00,90.155,90.17,90.14,90.15,181400000.0
2009-06-02 18:54:00,90.15,90.18,90.15,90.175,315400000.0
2009-06-02 18:55:00,90.175,90.205,90.165,90.195,293600000.0
2009-06-02 18:56:00,90.19,90.195,90.165,90.165,148400000.0
2009-06-02 18:57:00,90.165,90.18,90.16,90.17,139400000.0
2009-06-02 18:58:00,90.17,90.18,90.155,90.175,170000000.0
2009-06-02 18:59:00,90.185,90.2,90.16,90.17,167200000.0
2009-06-02 19:00:00,90.175,90.185,90.14,90.145,129200000.0
2009-06-02 19:01:00,90.14,90.15,90.13,90.145,193400000.0
2009-06-02 19:02:00,90.165,90.18,90.155,90.165,181400000.0
2009-06-02 19:03:00,90.155,90.175,90.155,90.155,131600000.0
2009-06-02 19:04:00,90.15,90.155,90.135,90.135,131600000.0
2009-06-02 19:05:00,90.14,90.145,90.135,90.14,35000000.0
2009-06-02 19:06:00,90.135,90.14,90.13,90.13,60000000.0
2009-06-02 19:07:00,90.125,90.125,90.105,90.115,147000000.0
2009-06-02 19:08:00,90.115,90.155,90.115,90.155,106400000.0
2009-06-02 19:09:00,90.15,90.18,90.15,90.17,104800000.0
2009-06-02 19:10:00,90.17,90.19,90.165,90.19,109800000.0
2009-06-02 19:11:00,90.19,90.195,90.18,90.18,183000000.0
2009-06-02 19:12:00,90.18,90.21,90.18,90.21,234000000.0
2009-06-02 19:13:00,90.21,90.225,90.2,90.21,383600001.0
2009-06-02 19:14:00,90.21,90.21,90.2,90.2,159800000.0
2009-06-02 19:15:00,90.2,90.22,90.19,90.22,244000000.0
2009-06-02 19:16:00,90.235,90.255,90.215,90.25,368400000.0
2009-06-02 19:17:00,90.25,90.275,90.245,90.25,393600000.0
2009-06-02 19:18:00,90.255,90.255,90.235,90.235,175600000.0
2009-06-02 19:19:00,90.24,90.27,90.235,90.265,244600000.0
2009-06-02 19:20:00,90.27,90.275,90.24,90.255,402000000.0
2009-06-02 19:21:00,90.25,90.26,90.24,90.245,117000000.0
2009-06-02 19:22:00,90.245,90.26,90.24,90.26,52800000.0
2009-06-02 19:23:00,90.26,90.27,90.255,90.265,67800000.0
2009-06-02 19:24:00,90.255,90.29,90.255,90.29,126800000.0
2009-06-02 19:25:00,90.285,90.295,90.285,90.285,82200000.0
2009-06-02 19:26:00,90.285,90.335,90.285,90.32,292400000.0
2009-06-02 19:27:00,90.32,90.32,90.29,90.295,303200000.0
2009-06-02 19:28:00,90.295,90.345,90.285,90.335,338200000.0
2009-06-02 19:29:00,90.335,90.365,90.33,90.33,331400000.0
2009-06-02 19:30:00,90.33,90.345,90.32,90.32,340800000.0
2009-06-02 19:31:00,90.315,90.325,90.3,90.32,236800000.0
2009-06-02 19:32:00,90.32,90.33,90.315,90.325,121200000.0
2009-06-02 19:33:00,90.325,90.365,90.325,90.345,175200000.0
2009-06-02 19:34:00,90.34,90.36,90.33,90.33,139400000.0
2009-06-02 19:35:00,90.33,90.38,90.32,90.365,289600000.0
2009-06-02 19:36:00,90.365,90.41,90.365,90.39,389200000.0
2009-06-02 19:37:00,90.39,90.4,90.34,90.35,364000000.0
2009-06-02 19:38:00,90.35,90.35,90.315,90.315,314400000.0
2009-06-02 19:39:00,90.315,90.32,90.29,90.29,130200000.0
2009-06-02 19:40:00,90.29,90.33,90.29,90.32,248400000.0
2009-06-02 19:41:00,90.32,90.345,90.31,90.32,177400000.0
2009-06-02 19:42:00,90.325,90.36,90.32,90.35,193200000.0
2009-06-02 19:43:00,90.35,90.35,90.315,90.33,119600000.0
2009-06-02 19:44:00,90.33,90.33,90.3,90.31,231000000.0
2009-06-02 19:45:00,90.315,90.325,90.29,90.29,219400000.0
2009-06-02 19:46:00,90.3,90.305,90.28,90.295,180400000.0
2009-06-02 19:47:00,90.295,90.315,90.285,90.295,151400000.0
2009-06-02 19:48:00,90.285,90.295,90.285,90.285,44200000.0
2009-06-02 19:49:00,90.295,90.32,90.295,90.305,112000000.0
2009-06-02 19:50:00,90.305,90.315,90.245,90.25,154600000.0
2009-06-02 19:51:00,90.245,90.31,90.245,90.295,179000000.0
2009-06-02 19:52:00,90.3,90.305,90.28,90.285,99000000.0
2009-06-02 19:53:00,90.28,90.28,90.275,90.275,127200000.0
2009-06-02 19:54:00,90.29,90.29,90.265,90.27,104400000.0
2009-06-02 19:55:00,90.265,90.3,90.255,90.3,78000000.0
2009-06-02 19:56:00,90.305,90.31,90.3,90.305,76800000.0
2009-06-02 19:57:00,90.305,90.32,90.295,90.295,80600000.0
2009-06-02 19:58:00,90.285,90.305,90.27,90.275,86400000.0
2009-06-02 19:59:00,90.275,90.285,90.26,90.28,153600000.0
2009-06-02 20:00:00,90.28,90.285,90.26,90.265,236400000.0
2009-06-02 20:01:00,90.265,90.275,90.245,90.25,243400000.0
2009-06-02 20:02:00,90.25,90.275,90.23,90.23,212000000.0
2009-06-02 20:03:00,90.23,90.25,90.23,90.25,136200000.0
2009-06-02 20:04:00,90.255,90.255,90.225,90.23,129600000.0
2009-06-02 20:05:00,90.225,90.265,90.225,90.255,111400000.0
2009-06-02 20:06:00,90.255,90.275,90.25,90.265,134000000.0
2009-06-02 20:07:00,90.26,90.275,90.26,90.27,66600000.0
2009-06-02 20:08:00,90.27,90.295,90.26,90.29,91200000.0
2009-06-02 20:09:00,90.29,90.3,90.28,90.285,172200000.0
2009-06-02 20:10:00,90.295,90.295,90.275,90.275,57600000.0
2009-06-02 20:11:00,90.28,90.295,90.27,90.27,167400000.0
2009-06-02 20:12:00,90.275,90.295,90.27,90.295,134800000.0
2009-06-02 20:13:00,90.295,90.305,90.29,90.29,118800000.0
2009-06-02 20:14:00,90.29,90.315,90.285,90.3,370600000.0
2009-06-02 20:15:00,90.305,90.345,90.295,90.31,242000000.0
2009-06-02 20:16:00,90.31,90.315,90.27,90.275,228400000.0
2009-06-02 20:17:00,90.275,90.31,90.275,90.305,138600000.0
2009-06-02 20:18:00,90.31,90.315,90.3,90.305,152200000.0
2009-06-02 20:19:00,90.315,90.315,90.305,90.315,145200000.0
2009-06-02 20:20:00,90.32,90.345,90.31,90.325,99000000.0
2009-06-02 20:21:00,90.33,90.365,90.325,90.365,186000000.0
2009-06-02 20:22:00,90.365,90.375,90.335,90.36,201000000.0
2009-06-02 20:23:00,90.37,90.385,90.355,90.36,127600000.0
2009-06-02 20:24:00,90.36,90.365,90.345,90.355,142200000.0
2009-06-02 20:25:00,90.35,90.365,90.335,90.345,107900000.0
2009-06-02 20:26:00,90.325,90.33,90.3,90.32,86400000.0
2009-06-02 20:27:00,90.32,90.33,90.285,90.32,268600000.0
2009-06-02 20:28:00,90.32,90.33,90.315,90.315,55800000.0
2009-06-02 20:29:00,90.315,90.315,90.28,90.3,78800000.0
2009-06-02 20:30:00,90.3,90.3,90.28,90.285,65400000.0
2009-06-02 20:31:00,90.285,90.295,90.26,90.265,119400000.0
2009-06-02 20:32:00,90.265,90.27,90.25,90.265,72000000.0
2009-06-02 20:33:00,90.265,90.27,90.26,90.265,93200000.0
2009-06-02 20:34:00,90.265,90.27,90.25,90.27,138600000.0
2009-06-02 20:35:00,90.27,90.285,90.27,90.27,164800000.0
2009-06-02 20:36:00,90.275,90.285,90.25,90.25,223000000.0
2009-06-02 20:37:00,90.25,90.3,90.245,90.265,220800000.0
2009-06-02 20:38:00,90.265,90.265,90.225,90.25,246200000.0
2009-06-02 20:39:00,90.25,90.305,90.245,90.285,152800000.0
2009-06-02 20:40:00,90.285,90.285,90.22,90.22,206800000.0
2009-06-02 20:41:00,90.23,90.265,90.215,90.265,332000000.0
2009-06-02 20:42:00,90.26,90.265,90.25,90.25,113400000.0
2009-06-02 20:43:00,90.245,90.29,90.245,90.26,131600000.0
2009-06-02 20:44:00,90.26,90.265,90.225,90.265,235600000.0
2009-06-02 20:45:00,90.27,90.295,90.265,90.27,157600000.0
2009-06-02 20:46:00,90.265,90.28,90.245,90.275,391800000.0
2009-06-02 20:47:00,90.275,90.285,90.245,90.26,77400000.0
2009-06-02 20:48:00,90.255,90.255,90.15,90.155,141600000.0
2009-06-02 20:49:00,90.16,90.195,90.135,90.195,243600000.0
2009-06-02 20:50:00,90.195,90.215,90.15,90.16,216200000.0
2009-06-02 20:51:00,90.165,90.175,90.145,90.16,161600002.0
2009-06-02 20:52:00,90.155,90.185,90.135,90.165,98000000.0
2009-06-02 20:53:00,90.165,90.165,90.15,90.16,32400000.0
2009-06-02 20:54:00,90.165,90.18,90.155,90.175,130000000.0
2009-06-02 20:55:00,90.175,90.175,90.135,90.145,367000000.0
2009-06-02 20:56:00,90.135,90.15,90.13,90.15,86400000.0
2009-06-02 20:57:00,90.15,90.165,90.14,90.155,143800000.0
2009-06-02 20:58:00,90.145,90.145,90.105,90.115,101200000.0
2009-06-02 20:59:00,90.125,90.175,90.115,90.15,201600000.0
2009-06-02 21:00:00,90.155,90.16,90.14,90.155,66600000.0
2009-06-02 21:01:00,90.155,90.18,90.155,90.165,84600000.0
2009-06-02 21:02:00,90.165,90.165,90.145,90.145,55000000.0
2009-06-02 21:03:00,90.145,90.15,90.14,90.145,95400000.0
2009-06-02 21:04:00,90.145,90.15,90.135,90.14,141000000.0
2009-06-02 21:05:00,90.14,90.165,90.14,90.16,105200000.0
2009-06-02 21:06:00,90.16,90.19,90.16,90.185,89000000.0
2009-06-02 21:07:00,90.185,90.185,90.16,90.165,109000000.0
2009-06-02 21:08:00,90.165,90.165,90.155,90.16,50400000.0
2009-06-02 21:09:00,90.155,90.19,90.155,90.185,76200000.0
2009-06-02 21:10:00,90.18,90.18,90.135,90.14,159000000.0
2009-06-02 21:11:00,90.14,90.165,90.125,90.14,158600000.0
2009-06-02 21:12:00,90.15,90.18,90.14,90.16,150600000.0
2009-06-02 21:13:00,90.16,90.18,90.145,90.15,121800000.0
2009-06-02 21:14:00,90.155,90.175,90.155,90.17,32400000.0
2009-06-02 21:15:00,90.175,90.175,90.14,90.14,111800000.0
2009-06-02 21:16:00,90.135,90.135,90.105,90.105,181800000.0
2009-06-02 21:17:00,90.105,90.115,90.095,90.095,200400000.0
2009-06-02 21:18:00,90.09,90.135,90.09,90.13,93000000.0
2009-06-02 21:19:00,90.135,90.135,90.095,90.095,57600000.0
2009-06-02 21:20:00,90.105,90.105,90.06,90.08,82000000.0
2009-06-02 21:21:00,90.075,90.08,90.05,90.075,133200000.0
2009-06-02 21:22:00,90.075,90.075,90.03,90.03,95800000.0
2009-06-02 21:23:00,90.035,90.055,90.03,90.05,187800000.0
2009-06-02 21:24:00,90.05,90.055,90.035,90.055,52000000.0
2009-06-02 21:25:00,90.055,90.085,90.03,90.07,251000000.0
2009-06-02 21:26:00,90.07,90.09,90.07,90.08,216600000.0
2009-06-02 21:27:00,90.08,90.095,90.08,90.085,79600000.0
2009-06-02 21:28:00,90.07,90.07,90.045,90.045,127200000.0
2009-06-02 21:29:00,90.04,90.05,90.025,90.04,159800000.0
2009-06-02 21:30:00,90.035,90.065,90.03,90.065,141200000.0
2009-06-02 21:31:00,90.065,90.095,90.055,90.09,165000000.0
2009-06-02 21:32:00,90.09,90.09,90.05,90.065,93000000.0
2009-06-02 21:33:00,90.055,90.065,90.035,90.035,84200000.0
2009-06-02 21:34:00,90.04,90.055,90.005,90.01,85200000.0
2009-06-02 21:35:00,90.01,90.045,90.01,90.045,110600000.0
2009-06-02 21:36:00,90.04,90.075,90.04,90.07,90600000.0
2009-06-02 21:37:00,90.065,90.08,90.05,90.05,300800000.0
2009-06-02 21:38:00,90.05,90.075,90.05,90.055,142000000.0
2009-06-02 21:39:00,90.055,90.105,90.045,90.095,113600000.0
2009-06-02 21:40:00,90.095,90.105,90.075,90.085,107200000.0
2009-06-02 21:41:00,90.095,90.105,90.035,90.035,99200000.0
2009-06-02 21:42:00,90.05,90.06,90.025,90.035,134800000.0
2009-06-02 21:43:00,90.035,90.055,90.025,90.035,156400000.0
2009-06-02 21:44:00,90.045,90.07,90.035,90.04,235600000.0
2009-06-02 21:45:00,90.04,90.04,90.015,90.025,387400000.0
2009-06-02 21:46:00,90.025,90.035,89.99,90.005,138800000.0
2009-06-02 21:47:00,90.005,90.015,89.995,89.995,93600000.0
2009-06-02 21:48:00,89.995,90.005,89.975,90.005,97400000.0
2009-06-02 21:49:00,90.005,90.005,89.99,89.995,48600000.0
2009-06-02 21:50:00,89.995,90.03,89.99,90.015,400800000.0
2009-06-02 21:51:00,90.015,90.045,90.01,90.015,96600000.0
2009-06-02 21:52:00,90.015,90.03,90.0,90.01,141200000.0
2009-06-02 21:53:00,90.01,90.02,90.01,90.02,12600000.0
2009-06-02 21:54:00,90.01,90.01,89.995,90.005,49200000.0
2009-06-02 21:55:00,90.015,90.03,90.015,90.025,63000000.0
2009-06-02 21:56:00,90.03,90.03,90.02,90.02,41400000.0
2009-06-02 21:57:00,90.02,90.02,89.995,90.015,80200000.0
2009-06-02 21:58:00,90.01,90.02,90.0,90.02,249600000.0
2009-06-02 21:59:00,90.015,90.04,90.01,90.04,126800000.0
2009-06-02 22:00:00,90.04,90.04,90.025,90.025,75600000.0
2009-06-02 22:01:00,90.025,90.03,90.005,90.01,116800000.0
2009-06-02 22:02:00,90.015,90.055,90.015,90.03,58200000.0
2009-06-02 22:03:00,90.03,90.03,90.025,90.025,12600000.0
2009-06-02 22:04:00,90.025,90.05,90.015,90.035,98800000.0
2009-06-02 22:05:00,90.035,90.04,90.035,90.04,12600000.0
2009-06-02 22:06:00,90.035,90.035,90.015,90.015,57600000.0
2009-06-02 22:07:00,90.015,90.025,90.005,90.025,75600000.0
2009-06-02 22:08:00,90.02,90.02,90.0,90.015,44400000.0
2009-06-02 22:09:00,90.015,90.03,90.01,90.02,41400000.0
2009-06-02 22:10:00,90.005,90.025,90.005,90.025,45000000.0
2009-06-02 22:11:00,90.025,90.035,90.005,90.035,78800000.0
2009-06-02 22:12:00,90.035,90.035,89.99,90.01,62200000.0
2009-06-02 22:13:00,90.01,90.025,90.0,90.015,89200000.0
2009-06-02 22:14:00,90.02,90.04,90.02,90.025,133800000.0
2009-06-02 22:15:00,90.035,90.06,90.03,90.045,218600000.0
2009-06-02 22:16:00,90.045,90.075,90.04,90.075,114000000.0
2009-06-02 22:17:00,90.075,90.095,90.035,90.09,245400000.0
2009-06-02 22:18:00,90.09,90.095,90.07,90.07,170800000.0
2009-06-02 22:19:00,90.07,90.095,90.07,90.095,61600000.0
2009-06-02 22:20:00,90.095,90.095,90.095,90.095,33800000.0
2009-06-02 22:21:00,90.095,90.115,90.095,90.115,55400000.0
2009-06-02 22:22:00,90.115,90.115,90.095,90.095,93200000.0
2009-06-02 22:23:00,90.095,90.105,90.095,90.105,16800000.0
2009-06-02 22:24:00,90.105,90.105,90.1,90.105,26000000.0
2009-06-02 22:25:00,90.1,90.11,90.09,90.1,269600000.0
2009-06-02 22:26:00,90.1,90.115,90.1,90.115,39400000.0
2009-06-02 22:27:00,90.115,90.115,90.115,90.115,18000000.0
2009-06-02 22:28:00,90.115,90.14,90.115,90.14,49800000.0
2009-06-02 22:29:00,90.15,90.15,90.115,90.115,10800000.0
2009-06-02 22:30:00,90.115,90.155,90.115,90.15,52200000.0
2009-06-02 22:31:00,90.155,90.155,90.145,90.155,69200000.0
2009-06-02 22:32:00,90.15,90.155,90.145,90.15,133600000.0
2009-06-02 22:33:00,90.145,90.21,90.14,90.21,85400000.0
2009-06-02 22:34:00,90.21,90.21,90.16,90.19,250000000.0
2009-06-02 22:35:00,90.185,90.2,90.175,90.185,154200000.0
2009-06-02 22:36:00,90.185,90.185,90.185,90.185,21600000.0
2009-06-02 22:37:00,90.19,90.19,90.165,90.165,56800000.0
2009-06-02 22:38:00,90.165,90.165,90.155,90.155,18600000.0
2009-06-02 22:39:00,90.16,90.225,90.155,90.205,214800000.0
2009-06-02 22:40:00,90.205,90.205,90.19,90.205,76800000.0
2009-06-02 22:41:00,90.205,90.225,90.18,90.19,76200000.0
2009-06-02 22:42:00,90.185,90.205,90.18,90.195,154000000.0
2009-06-02 22:43:00,90.19,90.205,90.19,90.2,62600000.0
2009-06-02 22:44:00,90.2,90.2,90.185,90.19,57000000.0
2009-06-02 22:45:00,90.18,90.195,90.155,90.155,295600000.0
2009-06-02 22:46:00,90.16,90.16,90.145,90.15,73000000.0
2009-06-02 22:47:00,90.16,90.16,90.15,90.15,60600000.0
2009-06-02 22:48:00,90.15,90.155,90.14,90.15,153000000.0
2009-06-02 22:49:00,90.15,90.155,90.15,90.155,6400000.0
2009-06-02 22:50:00,90.16,90.195,90.16,90.175,42000000.0
2009-06-02 22:51:00,90.175,90.175,90.165,90.17,17400000.0
2009-06-02 22:52:00,90.165,90.175,90.165,90.175,10000000.0
2009-06-02 22:53:00,90.175,90.175,90.155,90.155,32000000.0
2009-06-02 22:54:00,90.155,90.17,90.14,90.14,76800000.0
2009-06-02 22:55:00,90.16,90.16,90.145,90.145,51000000.0
2009-06-02 22:56:00,90.155,90.165,90.155,90.165,48000000.0
2009-06-02 22:57:00,90.175,90.175,90.16,90.165,31400000.0
2009-06-02 22:58:00,90.155,90.18,90.155,90.17,83600000.0
2009-06-02 22:59:00,90.175,90.2,90.17,90.195,42800000.0
2009-06-02 23:00:00,90.159,90.178,90.155,90.168,16800000.0
2009-06-02 23:01:00,90.156,90.176,90.155,90.155,68200000.0
2009-06-02 23:02:00,90.135,90.17,90.12,90.165,14400000.0
2009-06-02 23:03:00,90.16,90.16,90.105,90.11,13200000.0
2009-06-02 23:04:00,90.125,90.13,90.11,90.125,15800000.0
2009-06-02 23:05:00,90.125,90.135,90.125,90.135,3600000.0
2009-06-02 23:06:00,90.135,90.14,90.135,90.14,3600000.0
2009-06-02 23:07:00,90.13,90.13,90.13,90.13,5200000.0
2009-06-02 23:08:00,90.13,90.14,90.125,90.14,36600000.0
2009-06-02 23:09:00,90.135,90.135,90.095,90.1,37800000.0
2009-06-02 23:10:00,90.1,90.105,90.1,90.1,24800000.0
2009-06-02 23:11:00,90.1,90.125,90.08,90.125,35600000.0
2009-06-02 23:12:00,90.115,90.135,90.115,90.135,24400000.0
2009-06-02 23:13:00,90.135,90.14,90.135,90.14,9600000.0
2009-06-02 23:14:00,90.14,90.14,90.105,90.105,16000000.0
2009-06-02 23:15:00,90.105,90.125,90.105,90.125,17600000.0
2009-06-02 23:16:00,90.13,90.13,90.11,90.115,21000000.0
2009-06-02 23:17:00,90.12,90.17,90.12,90.13,42800000.0
2009-06-02 23:18:00,90.13,90.135,90.11,90.12,62400000.0
2009-06-02 23:19:00,90.12,90.12,90.12,90.12,4800000.0
2009-06-02 23:20:00,90.12,90.13,90.09,90.13,47400000.0
2009-06-02 23:21:00,90.113,90.122,90.104,90.104,75600000.0
2009-06-02 23:22:00,90.13,90.13,90.115,90.12,72200000.0
2009-06-02 23:23:00,90.12,90.12,90.115,90.115,16600000.0
2009-06-02 23:24:00,90.115,90.115,90.1,90.105,21400000.0
2009-06-02 23:25:00,90.11,90.115,90.1,90.105,35600000.0
2009-06-02 23:26:00,90.115,90.13,90.095,90.13,155800000.0
2009-06-02 23:27:00,90.13,90.13,90.11,90.115,35800000.0
2009-06-02 23:28:00,90.115,90.12,90.115,90.12,9600000.0
2009-06-02 23:29:00,90.115,90.12,90.115,90.12,24200000.0
2009-06-02 23:30:00,90.12,90.13,90.115,90.13,32200000.0
2009-06-02 23:31:00,90.125,90.14,90.125,90.14,15800000.0
2009-06-02 23:32:00,90.13,90.13,90.105,90.105,44400000.0
2009-06-02 23:33:00,90.095,90.095,90.065,90.08,169400000.0
2009-06-02 23:34:00,90.09,90.1,90.08,90.085,91000000.0
2009-06-02 23:35:00,90.08,90.085,90.07,90.075,75600000.0
2009-06-02 23:36:00,90.075,90.08,90.075,90.08,5600000.0
2009-06-02 23:37:00,90.09,90.095,90.09,90.095,2400000.0
2009-06-02 23:38:00,90.095,90.095,90.075,90.075,12600000.0
2009-06-02 23:39:00,90.075,90.085,90.07,90.085,24200000.0
2009-06-02 23:40:00,90.085,90.095,90.085,90.095,9600000.0
2009-06-02 23:41:00,90.09,90.09,90.09,90.09,1400000.0
2009-06-02 23:42:00,90.1,90.1,90.085,90.085,12600000.0
2009-06-02 23:43:00,90.085,90.115,90.07,90.105,117200000.0
2009-06-02 23:44:00,90.12,90.12,90.065,90.075,116600000.0
2009-06-02 23:45:00,90.07,90.09,90.065,90.07,152800000.0
2009-06-02 23:46:00,90.085,90.085,90.07,90.07,52800000.0
2009-06-02 23:47:00,90.07,90.095,90.07,90.095,39000000.0
2009-06-02 23:48:00,90.1,90.1,90.1,90.1,30400000.0
2009-06-02 23:49:00,90.1,90.11,90.07,90.09,52400000.0
2009-06-02 23:50:00,90.064,90.076,90.058,90.058,187200000.0
2009-06-02 23:51:00,90.09,90.09,90.06,90.07,29200000.0
2009-06-02 23:52:00,90.065,90.075,90.055,90.065,37800000.0
2009-06-02 23:53:00,90.065,90.075,90.055,90.055,17600000.0
2009-06-02 23:54:00,90.055,90.06,90.05,90.06,15600000.0
2009-06-02 23:55:00,90.06,90.06,90.055,90.055,13600000.0
2009-06-02 23:56:00,90.07,90.07,90.045,90.055,131800000.0
2009-06-02 23:57:00,90.05,90.07,90.05,90.055,22200000.0
2009-06-02 23:58:00,90.055,90.075,90.055,90.075,21600000.0
2009-06-02 23:59:00,90.07,90.07,90.065,90.065,14200000.0
2009-06-03 00:00:00,90.065,90.075,90.06,90.065,56800000.0
2009-06-03 00:01:00,90.065,90.09,90.045,90.045,52400000.0
2009-06-03 00:02:00,90.045,90.06,90.045,90.06,40200000.0
2009-06-03 00:03:00,90.055,90.085,90.055,90.08,58400000.0
2009-06-03 00:04:00,90.08,90.1,90.08,90.1,40600000.0
2009-06-03 00:05:00,90.095,90.1,90.085,90.085,46400000.0
2009-06-03 00:06:00,90.085,90.095,90.07,90.085,30200000.0
2009-06-03 00:07:00,90.08,90.08,90.08,90.08,1400000.0
2009-06-03 00:08:00,90.07,90.08,90.055,90.06,52200000.0
2009-06-03 00:09:00,90.065,90.065,90.065,90.065,7200000.0
2009-06-03 00:10:00,90.06,90.09,90.06,90.085,37600000.0
2009-06-03 00:11:00,90.09,90.11,90.08,90.1,66600000.0
2009-06-03 00:12:00,90.1,90.1,90.095,90.095,7000000.0
2009-06-03 00:13:00,90.105,90.105,90.09,90.1,18000000.0
2009-06-03 00:14:00,90.095,90.11,90.095,90.105,87400000.0
2009-06-03 00:15:00,90.105,90.105,90.08,90.095,37400000.0
2009-06-03 00:16:00,90.095,90.095,90.095,90.095,14600000.0
2009-06-03 00:17:00,90.095,90.095,90.095,90.095,8400000.0
2009-06-03 00:18:00,90.09,90.095,90.085,90.095,27000000.0
2009-06-03 00:19:00,90.095,90.095,90.095,90.095,2800000.0
2009-06-03 00:20:00,90.09,90.095,90.09,90.095,4600000.0
2009-06-03 00:21:00,90.095,90.095,90.095,90.095,19600000.0
2009-06-03 00:22:00,90.105,90.12,90.105,90.115,35000000.0
2009-06-03 00:23:00,90.095,90.1,90.09,90.1,17200000.0
2009-06-03 00:24:00,90.095,90.1,90.09,90.09,27400000.0
2009-06-03 00:25:00,90.09,90.09,90.085,90.085,65600000.0
2009-06-03 00:26:00,90.075,90.1,90.075,90.09,45600000.0
2009-06-03 00:27:00,90.09,90.09,90.08,90.085,61400000.0
2009-06-03 00:28:00,90.085,90.085,90.065,90.065,57400000.0
2009-06-03 00:29:00,90.07,90.085,90.045,90.06,492800000.0
2009-06-03 00:30:00,90.065,90.065,90.055,90.06,80000000.0
2009-06-03 00:31:00,90.06,90.07,90.055,90.06,50000000.0
2009-06-03 00:32:00,90.065,90.075,90.06,90.065,158800000.0
2009-06-03 00:33:00,90.065,90.08,90.06,90.06,78800000.0
2009-06-03 00:34:00,90.06,90.06,90.035,90.05,80800000.0
2009-06-03 00:35:00,90.05,90.06,90.035,90.06,91000000.0
2009-06-03 00:36:00,90.06,90.07,90.035,90.05,434200000.0
2009-06-03 00:37:00,90.05,90.055,90.0,90.02,225000000.0
2009-06-03 00:38:00,90.02,90.035,90.015,90.03,44200000.0
2009-06-03 00:39:00,90.025,90.03,90.02,90.025,47200000.0
2009-06-03 00:40:00,90.025,90.03,89.995,90.01,276800000.0
2009-06-03 00:41:00,90.01,90.01,89.995,90.005,63000000.0
2009-06-03 00:42:00,90.005,90.055,90.005,90.035,111400000.0
2009-06-03 00:43:00,90.025,90.03,90.025,90.03,10400000.0
2009-06-03 00:44:00,90.035,90.04,90.02,90.03,53400000.0
2009-06-03 00:45:00,90.03,90.04,90.03,90.03,40800000.0
2009-06-03 00:46:00,90.03,90.035,90.03,90.035,9800000.0
2009-06-03 00:47:00,90.035,90.045,90.03,90.04,67400000.0
2009-06-03 00:48:00,90.035,90.035,90.025,90.025,26800000.0
2009-06-03 00:49:00,90.025,90.025,90.015,90.02,45600000.0
2009-06-03 00:50:00,90.02,90.02,90.015,90.015,11400000.0
2009-06-03 00:51:00,90.02,90.03,90.015,90.025,46000000.0
2009-06-03 00:52:00,90.025,90.03,90.02,90.025,46600000.0
2009-06-03 00:53:00,90.015,90.035,90.015,90.035,40200000.0
2009-06-03 00:54:00,90.035,90.035,90.03,90.035,23800000.0
2009-06-03 00:55:00,90.035,90.045,90.035,90.035,23800000.0
2009-06-03 00:56:00,90.035,90.04,90.035,90.04,8400000.0
2009-06-03 00:57:00,90.045,90.05,90.01,90.025,91400000.0
2009-06-03 00:58:00,90.025,90.025,90.005,90.015,13600000.0
2009-06-03 00:59:00,90.015,90.045,90.015,90.04,90800000.0
2009-06-03 01:00:00,90.04,90.06,90.035,90.045,121400000.0
2009-06-03 01:01:00,90.04,90.05,90.02,90.04,80400000.0
2009-06-03 01:02:00,90.045,90.065,90.04,90.05,68400000.0
2009-06-03 01:03:00,90.05,90.05,90.04,90.045,65000000.0
2009-06-03 01:04:00,90.045,90.045,90.025,90.03,46600000.0
2009-06-03 01:05:00,90.03,90.035,90.025,90.035,31400000.0
2009-06-03 01:06:00,90.035,90.045,90.035,90.045,28000000.0
2009-06-03 01:07:00,90.035,90.045,90.03,90.03,48800000.0
2009-06-03 01:08:00,90.035,90.045,90.015,90.02,59400000.0
2009-06-03 01:09:00,90.02,90.03,90.02,90.02,54400000.0
2009-06-03 01:10:00,90.02,90.06,90.02,90.05,64200000.0
2009-06-03 01:11:00,90.05,90.06,90.04,90.045,94800000.0
2009-06-03 01:12:00,90.045,90.05,90.03,90.045,93000000.0
2009-06-03 01:13:00,90.045,90.05,90.035,90.035,191000000.0
2009-06-03 01:14:00,90.04,90.045,90.025,90.03,111800000.0
2009-06-03 01:15:00,90.02,90.03,90.005,90.02,95400000.0
2009-06-03 01:16:00,90.015,90.015,89.995,90.0,120600000.0
2009-06-03 01:17:00,90.0,90.005,89.995,90.005,40800000.0
2009-06-03 01:18:00,90.0,90.005,89.965,89.99,127400000.0
2009-06-03 01:19:00,89.99,90.005,89.99,90.005,81800000.0
2009-06-03 01:20:00,90.005,90.005,89.99,90.0,113400000.0
2009-06-03 01:21:00,90.0,90.0,89.975,89.975,115800000.0
2009-06-03 01:22:00,89.975,89.99,89.975,89.985,53400000.0
2009-06-03 01:23:00,89.975,89.98,89.975,89.975,58600000.0
2009-06-03 01:24:00,89.975,89.985,89.97,89.975,124400000.0
2009-06-03 01:25:00,89.975,89.98,89.95,89.95,183800000.0
2009-06-03 01:26:00,89.955,89.97,89.95,89.965,42800000.0
2009-06-03 01:27:00,89.97,89.97,89.89,89.93,272800000.0
2009-06-03 01:28:00,89.93,89.95,89.89,89.89,279200000.0
2009-06-03 01:29:00,89.89,89.935,89.89,89.925,220400000.0
2009-06-03 01:30:00,89.92,89.935,89.92,89.925,143200000.0
2009-06-03 01:31:00,89.925,89.93,89.915,89.925,94400000.0
2009-06-03 01:32:00,89.92,89.925,89.865,89.875,167600000.0
2009-06-03 01:33:00,89.87,89.885,89.845,89.865,519400000.0
2009-06-03 01:34:00,89.86,89.885,89.86,89.88,351200000.0
2009-06-03 01:35:00,89.89,89.9,89.83,89.835,412200000.0
2009-06-03 01:36:00,89.84,89.85,89.835,89.85,292600000.0
2009-06-03 01:37:00,89.85,89.87,89.845,89.87,88000000.0
2009-06-03 01:38:00,89.86,89.87,89.845,89.845,75000000.0
2009-06-03 01:39:00,89.835,89.835,89.785,89.805,477000000.0
2009-06-03 01:40:00,89.805,89.82,89.78,89.785,352000000.0
2009-06-03 01:41:00,89.79,89.8,89.78,89.79,90400000.0
2009-06-03 01:42:00,89.79,89.8,89.785,89.8,93600000.0
2009-06-03 01:43:00,89.8,89.83,89.795,89.805,253800000.0
2009-06-03 01:44:00,89.805,89.81,89.79,89.795,100200000.0
2009-06-03 01:45:00,89.79,89.82,89.785,89.805,196800000.0
2009-06-03 01:46:00,89.805,89.84,89.805,89.835,90400000.0
2009-06-03 01:47:00,89.835,89.875,89.835,89.865,165000000.0
2009-06-03 01:48:00,89.865,89.865,89.845,89.845,30400000.0
2009-06-03 01:49:00,89.85,89.85,89.84,89.85,81400000.0
2009-06-03 01:50:00,89.84,89.84,89.825,89.835,33000000.0
2009-06-03 01:51:00,89.835,89.855,89.835,89.855,33800000.0
2009-06-03 01:52:00,89.845,89.855,89.83,89.835,133200000.0
2009-06-03 01:53:00,89.835,89.845,89.825,89.83,32800000.0
2009-06-03 01:54:00,89.83,89.835,89.82,89.82,78200000.0
2009-06-03 01:55:00,89.825,89.85,89.815,89.845,145400000.0
2009-06-03 01:56:00,89.845,89.845,89.785,89.79,293600000.0
2009-06-03 01:57:00,89.795,89.805,89.785,89.805,81800000.0
2009-06-03 01:58:00,89.8,89.8,89.765,89.775,45200000.0
2009-06-03 01:59:00,89.775,89.795,89.765,89.795,61400000.0
2009-06-03 02:00:00,89.79,89.805,89.775,89.785,249400000.0
2009-06-03 02:01:00,89.79,89.805,89.78,89.805,126200000.0
2009-06-03 02:02:00,89.81,89.85,89.81,89.84,170200000.0
2009-06-03 02:03:00,89.845,89.85,89.83,89.85,191000000.0
2009-06-03 02:04:00,89.845,89.905,89.845,89.88,162000000.0
2009-06-03 02:05:00,89.885,89.895,89.82,89.845,227000000.0
2009-06-03 02:06:00,89.845,89.845,89.8,89.805,238600000.0
2009-06-03 02:07:00,89.795,89.815,89.795,89.805,201600000.0
2009-06-03 02:08:00,89.795,89.805,89.78,89.795,196000000.0
2009-06-03 02:09:00,89.79,89.795,89.765,89.775,116600000.0
2009-06-03 02:10:00,89.775,89.79,89.77,89.785,118200000.0
2009-06-03 02:11:00,89.785,89.79,89.775,89.785,116600000.0
2009-06-03 02:12:00,89.785,89.79,89.785,89.785,40800000.0
2009-06-03 02:13:00,89.785,89.785,89.78,89.78,46200000.0
2009-06-03 02:14:00,89.78,89.785,89.755,89.775,208400000.0
2009-06-03 02:15:00,89.785,89.805,89.78,89.795,67400000.0
2009-06-03 02:16:00,89.785,89.805,89.775,89.79,187800000.0
2009-06-03 02:17:00,89.785,89.79,89.76,89.77,224000000.0
2009-06-03 02:18:00,89.77,89.78,89.745,89.755,280400000.0
2009-06-03 02:19:00,89.75,89.75,89.71,89.715,441400000.0
2009-06-03 02:20:00,89.715,89.725,89.705,89.72,198000000.0
2009-06-03 02:21:00,89.72,89.765,89.72,89.75,351400000.0
2009-06-03 02:22:00,89.755,89.76,89.725,89.735,424200000.0
2009-06-03 02:23:00,89.735,89.76,89.73,89.755,337600000.0
2009-06-03 02:24:00,89.755,89.795,89.755,89.79,269600000.0
2009-06-03 02:25:00,89.79,89.835,89.785,89.8,325800000.0
2009-06-03 02:26:00,89.8,89.82,89.785,89.82,207400000.0
2009-06-03 02:27:00,89.815,89.83,89.81,89.81,213400000.0
2009-06-03 02:28:00,89.81,89.835,89.81,89.82,346000000.0
2009-06-03 02:29:00,89.825,89.825,89.785,89.79,236800000.0
2009-06-03 02:30:00,89.795,89.82,89.78,89.805,213200000.0
2009-06-03 02:31:00,89.81,89.86,89.8,89.85,109600000.0
2009-06-03 02:32:00,89.85,89.905,89.845,89.905,320000000.0
2009-06-03 02:33:00,89.905,89.965,89.905,89.965,182600000.0
2009-06-03 02:34:00,89.955,89.975,89.925,89.935,366600000.0
2009-06-03 02:35:00,89.935,89.97,89.93,89.96,187400000.0
2009-06-03 02:36:00,89.955,89.97,89.935,89.935,227200000.0
2009-06-03 02:37:00,89.935,89.955,89.935,89.955,225600000.0
2009-06-03 02:38:00,89.95,89.985,89.935,89.965,213000000.0
2009-06-03 02:39:00,89.96,89.965,89.95,89.95,158800000.0
2009-06-03 02:40:00,89.95,89.96,89.92,89.92,208200000.0
2009-06-03 02:41:00,89.92,89.925,89.91,89.915,117000000.0
2009-06-03 02:42:00,89.915,89.92,89.89,89.9,151800000.0
2009-06-03 02:43:00,89.9,89.925,89.9,89.92,94200000.0
2009-06-03 02:44:00,89.92,89.945,89.915,89.93,123000000.0
2009-06-03 02:45:00,89.93,89.955,89.925,89.95,63400000.0
2009-06-03 02:46:00,89.95,89.96,89.935,89.945,125600000.0
2009-06-03 02:47:00,89.945,89.955,89.915,89.93,208800000.0
2009-06-03 02:48:00,89.93,89.94,89.91,89.94,100800000.0
2009-06-03 02:49:00,89.94,89.985,89.94,89.975,283800000.0
2009-06-03 02:50:00,89.975,89.985,89.945,89.985,368600000.0
2009-06-03 02:51:00,89.98,90.005,89.96,90.0,252200000.0
2009-06-03 02:52:00,89.995,90.035,89.995,90.025,186400000.0
2009-06-03 02:53:00,90.025,90.025,89.98,89.985,161600000.0
2009-06-03 02:54:00,89.98,90.015,89.98,90.0,511800000.0
2009-06-03 02:55:00,89.99,90.005,89.975,89.99,396400000.0
2009-06-03 02:56:00,89.99,90.025,89.985,89.995,223000000.0
2009-06-03 02:57:00,90.0,90.04,89.995,90.01,570200000.0
2009-06-03 02:58:00,90.015,90.04,89.995,90.035,386200000.0
2009-06-03 02:59:00,90.03,90.035,90.02,90.025,129600000.0
2009-06-03 03:00:00,90.02,90.02,89.995,90.0,338400000.0
2009-06-03 03:01:00,90.005,90.025,90.0,90.01,116000000.0
2009-06-03 03:02:00,90.01,90.08,90.01,90.08,736000000.0
2009-06-03 03:03:00,90.08,90.1,90.06,90.085,629200000.0
2009-06-03 03:04:00,90.09,90.09,90.065,90.085,439800000.0
2009-06-03 03:05:00,90.08,90.13,90.075,90.105,237900000.0
2009-06-03 03:06:00,90.11,90.115,90.075,90.095,437600000.0
2009-06-03 03:07:00,90.095,90.1,90.03,90.04,458000000.0
2009-06-03 03:08:00,90.045,90.045,90.015,90.025,600000000.0
2009-06-03 03:09:00,90.025,90.03,90.005,90.015,210000000.0
2009-06-03 03:10:00,90.015,90.035,90.015,90.025,312800000.0
2009-06-03 03:11:00,90.025,90.025,89.97,89.98,529600000.0
2009-06-03 03:12:00,89.98,89.995,89.96,89.965,352200000.0
2009-06-03 03:13:00,89.97,89.975,89.925,89.93,562200000.0
2009-06-03 03:14:00,89.93,89.94,89.885,89.895,423200000.0
2009-06-03 03:15:00,89.895,89.935,89.855,89.86,477400000.0
2009-06-03 03:16:00,89.86,89.87,89.85,89.86,341800000.0
2009-06-03 03:17:00,89.865,89.9,89.865,89.895,622400000.0
2009-06-03 03:18:00,89.895,89.92,89.87,89.91,591800000.0
2009-06-03 03:19:00,89.905,89.93,89.885,89.905,551000000.0
2009-06-03 03:20:00,89.905,89.92,89.895,89.91,473400000.0
2009-06-03 03:21:00,89.91,89.925,89.895,89.91,546400000.0
2009-06-03 03:22:00,89.905,89.935,89.905,89.915,417000000.0
2009-06-03 03:23:00,89.91,89.925,89.9,89.915,276200000.0
2009-06-03 03:24:00,89.91,89.945,89.91,89.925,467000000.0
2009-06-03 03:25:00,89.92,89.945,89.92,89.945,274600000.0
2009-06-03 03:26:00,89.94,89.955,89.93,89.95,217400000.0
2009-06-03 03:27:00,89.945,89.955,89.93,89.935,226200000.0
2009-06-03 03:28:00,89.935,89.955,89.935,89.955,542400000.0
2009-06-03 03:29:00,89.945,89.96,89.94,89.945,984600000.0
2009-06-03 03:30:00,89.945,90.045,89.945,90.03,473200000.0
2009-06-03 03:31:00,90.035,90.11,90.02,90.095,571600000.0
2009-06-03 03:32:00,90.09,90.105,89.985,90.035,592000000.0
2009-06-03 03:33:00,90.04,90.075,90.03,90.045,432800000.0
2009-06-03 03:34:00,90.05,90.055,90.02,90.025,456800000.0
2009-06-03 03:35:00,90.02,90.03,89.945,89.96,604000000.0
2009-06-03 03:36:00,89.965,89.97,89.915,89.935,503600000.0
2009-06-03 03:37:00,89.935,89.95,89.91,89.92,438200000.0
2009-06-03 03:38:00,89.92,89.945,89.9,89.91,492600000.0
2009-06-03 03:39:00,89.915,89.97,89.91,89.955,310400000.0
2009-06-03 03:40:00,89.945,89.965,89.94,89.965,324600000.0
2009-06-03 03:41:00,89.965,89.99,89.965,89.975,234200000.0
2009-06-03 03:42:00,89.965,90.0,89.965,89.99,178200000.0
2009-06-03 03:43:00,89.985,90.02,89.96,89.995,346600000.0
2009-06-03 03:44:00,89.995,90.005,89.985,90.0,177600000.0
2009-06-03 03:45:00,90.0,90.045,89.99,90.035,332800000.0
2009-06-03 03:46:00,90.035,90.06,90.02,90.02,440000000.0
2009-06-03 03:47:00,90.01,90.085,90.01,90.075,340000000.0
2009-06-03 03:48:00,90.075,90.14,90.045,90.115,320800000.0
2009-06-03 03:49:00,90.115,90.12,90.09,90.115,203600000.0
2009-06-03 03:50:00,90.12,90.135,90.11,90.125,279800000.0
2009-06-03 03:51:00,90.12,90.13,90.09,90.095,437600000.0
2009-06-03 03:52:00,90.09,90.115,90.07,90.115,292400000.0
2009-06-03 03:53:00,90.105,90.145,90.105,90.135,321800000.0
2009-06-03 03:54:00,90.135,90.135,90.04,90.045,538400000.0
2009-06-03 03:55:00,90.045,90.07,90.03,90.03,322000000.0
2009-06-03 03:56:00,90.025,90.035,89.995,90.01,405800000.0
2009-06-03 03:57:00,90.015,90.04,89.97,90.03,330600000.0
2009-06-03 03:58:00,90.035,90.085,89.985,90.005,487200000.0
2009-06-03 03:59:00,90.0,90.055,90.0,90.035,352600000.0
2009-06-03 04:00:00,90.04,90.055,90.035,90.04,336400000.0
2009-06-03 04:01:00,90.04,90.055,90.03,90.04,229400000.0
2009-06-03 04:02:00,90.05,90.06,90.05,90.055,88400000.0
2009-06-03 04:03:00,90.055,90.055,90.04,90.045,84000000.0
2009-06-03 04:04:00,90.045,90.045,90.01,90.02,277400000.0
2009-06-03 04:05:00,90.02,90.025,90.015,90.02,142200000.0
2009-06-03 04:06:00,90.02,90.02,89.985,89.995,226800000.0
2009-06-03 04:07:00,89.995,90.04,89.985,90.035,93200000.0
2009-06-03 04:08:00,90.03,90.03,90.02,90.025,133600000.0
2009-06-03 04:09:00,90.025,90.045,90.02,90.02,154800000.0
2009-06-03 04:10:00,90.02,90.02,89.99,89.995,323000000.0
2009-06-03 04:11:00,89.995,90.005,89.99,89.995,298000000.0
2009-06-03 04:12:00,89.995,89.995,89.965,89.97,258400000.0
2009-06-03 04:13:00,89.97,89.975,89.965,89.97,294000000.0
2009-06-03 04:14:00,89.97,89.97,89.96,89.97,118000000.0
2009-06-03 04:15:00,89.97,89.985,89.965,89.985,136800000.0
2009-06-03 04:16:00,89.985,89.995,89.985,89.985,88800000.0
2009-06-03 04:17:00,89.985,89.985,89.97,89.97,162200000.0
2009-06-03 04:18:00,89.97,89.975,89.96,89.965,196800000.0
2009-06-03 04:19:00,89.965,89.97,89.955,89.96,276200000.0
2009-06-03 04:20:00,89.96,89.965,89.945,89.945,84400000.0
2009-06-03 04:21:00,89.955,89.97,89.935,89.94,258000000.0
2009-06-03 04:22:00,89.935,89.94,89.925,89.94,356400000.0
2009-06-03 04:23:00,89.94,89.95,89.93,89.93,109400000.0
2009-06-03 04:24:00,89.925,89.945,89.925,89.93,629000000.0
2009-06-03 04:25:00,89.935,89.95,89.93,89.945,132800000.0
2009-06-03 04:26:00,89.95,89.955,89.94,89.95,303400000.0
2009-06-03 04:27:00,89.955,89.97,89.95,89.97,225000000.0
2009-06-03 04:28:00,89.97,90.015,89.965,90.005,270000000.0
2009-06-03 04:29:00,90.005,90.01,89.98,89.99,168600000.0
2009-06-03 04:30:00,89.99,89.99,89.96,89.985,232800000.0
2009-06-03 04:31:00,89.98,90.015,89.97,90.015,280800000.0
2009-06-03 04:32:00,90.015,90.025,90.0,90.005,143400000.0
2009-06-03 04:33:00,90.005,90.015,90.0,90.01,198400000.0
2009-06-03 04:34:00,90.0,90.005,89.985,89.985,364800000.0
2009-06-03 04:35:00,89.985,89.985,89.955,89.965,379000000.0
2009-06-03 04:36:00,89.965,89.985,89.965,89.975,289800000.0
2009-06-03 04:37:00,89.975,89.985,89.975,89.98,244800000.0
2009-06-03 04:38:00,89.98,89.98,89.955,89.965,259400000.0
2009-06-03 04:39:00,89.965,89.985,89.96,89.985,226400000.0
2009-06-03 04:40:00,89.985,89.99,89.97,89.98,301600000.0
2009-06-03 04:41:00,89.985,89.985,89.965,89.98,366800000.0
2009-06-03 04:42:00,89.99,89.99,89.965,89.975,359400000.0
2009-06-03 04:43:00,89.975,90.045,89.97,90.045,328000000.0
2009-06-03 04:44:00,90.045,90.045,90.02,90.025,329600000.0
2009-06-03 04:45:00,90.025,90.04,90.02,90.02,301600000.0
2009-06-03 04:46:00,90.02,90.055,90.015,90.045,347400000.0
2009-06-03 04:47:00,90.045,90.045,90.015,90.04,200800000.0
2009-06-03 04:48:00,90.035,90.08,90.035,90.065,306400000.0
2009-06-03 04:49:00,90.065,90.075,90.06,90.07,184200000.0
2009-06-03 04:50:00,90.075,90.08,90.04,90.07,161400000.0
2009-06-03 04:51:00,90.07,90.09,90.06,90.085,132600000.0
2009-06-03 04:52:00,90.085,90.09,90.03,90.035,216800000.0
2009-06-03 04:53:00,90.035,90.075,90.035,90.065,312200000.0
2009-06-03 04:54:00,90.065,90.08,90.055,90.06,307000000.0
2009-06-03 04:55:00,90.065,90.065,90.035,90.045,179200000.0
2009-06-03 04:56:00,90.045,90.06,90.045,90.06,166400000.0
2009-06-03 04:57:00,90.055,90.055,90.03,90.04,114000000.0
2009-06-03 04:58:00,90.04,90.055,90.04,90.045,173600000.0
2009-06-03 04:59:00,90.045,90.045,90.035,90.045,45000000.0
2009-06-03 05:00:00,90.045,90.06,90.04,90.05,125000000.0
2009-06-03 05:01:00,90.05,90.055,90.02,90.025,203400000.0
2009-06-03 05:02:00,90.025,90.025,90.01,90.01,150800000.0
2009-06-03 05:03:00,90.005,90.01,90.0,90.01,208600000.0
2009-06-03 05:04:00,90.01,90.035,89.995,90.035,82200000.0
2009-06-03 05:05:00,90.035,90.045,90.025,90.045,159800000.0
2009-06-03 05:06:00,90.05,90.055,90.035,90.035,422200000.0
2009-06-03 05:07:00,90.035,90.04,89.995,90.01,507000000.0
2009-06-03 05:08:00,90.01,90.01,89.995,90.005,235000000.0
2009-06-03 05:09:00,90.0,90.005,89.945,89.96,570400000.0
2009-06-03 05:10:00,89.96,89.965,89.925,89.925,383800000.0
2009-06-03 05:11:00,89.925,89.94,89.9,89.935,480000000.0
2009-06-03 05:12:00,89.935,89.945,89.925,89.93,243400000.0
2009-06-03 05:13:00,89.93,89.945,89.915,89.945,291000000.0
2009-06-03 05:14:00,89.94,89.955,89.94,89.95,95200000.0
2009-06-03 05:15:00,89.955,89.955,89.91,89.935,159400000.0
2009-06-03 05:16:00,89.93,89.94,89.925,89.94,185400000.0
2009-06-03 05:17:00,89.935,89.95,89.935,89.95,298800000.0
2009-06-03 05:18:00,89.94,89.955,89.935,89.945,255400000.0
2009-06-03 05:19:00,89.95,89.95,89.935,89.945,236200000.0
2009-06-03 05:20:00,89.945,89.96,89.935,89.96,126600000.0
2009-06-03 05:21:00,89.955,90.0,89.955,89.99,487600000.0
2009-06-03 05:22:00,90.0,90.02,89.995,90.015,285600000.0
2009-06-03 05:23:00,90.01,90.045,90.01,90.025,383800000.0
2009-06-03 05:24:00,90.03,90.04,90.005,90.015,347000000.0
2009-06-03 05:25:00,90.02,90.025,90.0,90.015,126800000.0
2009-06-03 05:26:00,90.01,90.02,90.01,90.015,42600000.0
2009-06-03 05:27:00,90.02,90.02,89.975,89.995,220800000.0
2009-06-03 05:28:00,89.995,90.01,89.995,90.005,304400000.0
2009-06-03 05:29:00,90.005,90.005,90.0,90.005,74400000.0
2009-06-03 05:30:00,90.0,90.01,89.985,89.995,260000000.0
2009-06-03 05:31:00,89.995,90.005,89.97,89.97,468200000.0
2009-06-03 05:32:00,89.985,89.995,89.975,89.985,264800000.0
2009-06-03 05:33:00,89.985,89.995,89.985,89.995,351400000.0
2009-06-03 05:34:00,89.99,90.005,89.97,89.995,401600000.0
2009-06-03 05:35:00,89.985,89.995,89.98,89.98,308400000.0
2009-06-03 05:36:00,89.98,89.98,89.965,89.975,238000000.0
2009-06-03 05:37:00,89.975,89.985,89.965,89.965,236600000.0
2009-06-03 05:38:00,89.97,89.98,89.97,89.98,74600000.0
2009-06-03 05:39:00,89.98,89.98,89.975,89.98,48200000.0
2009-06-03 05:40:00,89.98,89.98,89.975,89.975,150000000.0
2009-06-03 05:41:00,89.975,89.98,89.96,89.975,158000000.0
2009-06-03 05:42:00,89.975,89.995,89.975,89.985,79200000.0
2009-06-03 05:43:00,89.985,90.015,89.985,89.995,118400000.0
2009-06-03 05:44:00,89.995,90.015,89.995,90.015,87200000.0
2009-06-03 05:45:00,90.015,90.015,90.005,90.01,101000000.0
2009-06-03 05:46:00,90.005,90.01,89.99,90.005,65600000.0
2009-06-03 05:47:00,90.01,90.02,90.005,90.02,132400000.0
2009-06-03 05:48:00,90.015,90.03,90.015,90.02,63400000.0
2009-06-03 05:49:00,90.025,90.025,90.025,90.025,132000000.0
2009-06-03 05:50:00,90.02,90.03,90.015,90.02,123800000.0
2009-06-03 05:51:00,90.015,90.015,89.995,89.995,176000000.0
2009-06-03 05:52:00,89.995,90.005,89.995,90.005,117400000.0
2009-06-03 05:53:00,90.01,90.015,90.005,90.01,70600000.0
2009-06-03 05:54:00,90.01,90.01,90.005,90.01,36000000.0
2009-06-03 05:55:00,90.01,90.035,90.01,90.02,81200000.0
2009-06-03 05:56:00,90.02,90.045,90.005,90.01,301800000.0
2009-06-03 05:57:00,90.015,90.04,90.015,90.025,168600000.0
2009-06-03 05:58:00,90.03,90.055,90.025,90.055,269600000.0
2009-06-03 05:59:00,90.055,90.055,90.025,90.03,214400000.0
2009-06-03 06:00:00,90.03,90.06,90.02,90.045,245200000.0
2009-06-03 06:01:00,90.045,90.05,90.01,90.025,385200000.0
2009-06-03 06:02:00,90.02,90.04,90.015,90.02,200600000.0
2009-06-03 06:03:00,90.015,90.05,90.015,90.03,319200000.0
2009-06-03 06:04:00,90.025,90.035,90.01,90.025,245600000.0
2009-06-03 06:05:00,90.025,90.035,90.0,90.01,167400000.0
2009-06-03 06:06:00,90.015,90.02,90.01,90.01,75000000.0
2009-06-03 06:07:00,90.01,90.01,89.975,89.975,146200000.0
2009-06-03 06:08:00,89.975,89.985,89.96,89.97,188000000.0
2009-06-03 06:09:00,89.97,89.975,89.96,89.975,156800000.0
2009-06-03 06:10:00,89.97,89.99,89.97,89.98,253600000.0
2009-06-03 06:11:00,89.985,89.985,89.955,89.975,214800000.0
2009-06-03 06:12:00,89.98,90.005,89.98,90.005,100400000.0
2009-06-03 06:13:00,90.005,90.01,90.0,90.0,126000000.0
2009-06-03 06:14:00,90.0,90.005,90.0,90.0,103600000.0
2009-06-03 06:15:00,90.005,90.005,89.965,89.98,129000000.0
2009-06-03 06:16:00,89.98,89.99,89.97,89.975,245800000.0
2009-06-03 06:17:00,89.98,90.0,89.98,90.0,156000000.0
2009-06-03 06:18:00,90.0,90.015,89.995,90.005,61200000.0
2009-06-03 06:19:00,90.0,90.02,89.995,90.015,77600000.0
2009-06-03 06:20:00,90.01,90.055,90.005,90.045,113200000.0
2009-06-03 06:21:00,90.045,90.065,90.035,90.06,158000000.0
2009-06-03 06:22:00,90.055,90.115,90.055,90.095,412000000.0
2009-06-03 06:23:00,90.1,90.115,90.095,90.11,348000000.0
2009-06-03 06:24:00,90.115,90.115,90.075,90.075,189000000.0
2009-06-03 06:25:00,90.075,90.095,90.065,90.085,237600000.0
2009-06-03 06:26:00,90.085,90.085,90.06,90.075,180600000.0
2009-06-03 06:27:00,90.075,90.09,90.07,90.085,209800000.0
2009-06-03 06:28:00,90.095,90.095,90.055,90.06,232600000.0
2009-06-03 06:29:00,90.055,90.09,90.05,90.07,277200000.0
2009-06-03 06:30:00,90.075,90.095,90.07,90.07,269400000.0
2009-06-03 06:31:00,90.07,90.095,90.035,90.035,236400000.0
2009-06-03 06:32:00,90.035,90.065,90.035,90.045,227800000.0
2009-06-03 06:33:00,90.045,90.095,90.045,90.07,304600000.0
2009-06-03 06:34:00,90.07,90.09,90.07,90.09,162000000.0
2009-06-03 06:35:00,90.09,90.095,90.08,90.08,218800000.0
2009-06-03 06:36:00,90.08,90.085,90.045,90.055,371400000.0
2009-06-03 06:37:00,90.05,90.075,90.05,90.07,106800000.0
2009-06-03 06:38:00,90.07,90.08,90.05,90.055,205600000.0
2009-06-03 06:39:00,90.055,90.07,90.05,90.07,155800000.0
2009-06-03 06:40:00,90.065,90.07,90.055,90.06,179200000.0
2009-06-03 06:41:00,90.065,90.085,90.055,90.075,167600000.0
2009-06-03 06:42:00,90.08,90.095,90.07,90.075,159200000.0
2009-06-03 06:43:00,90.075,90.095,90.07,90.085,306600000.0
2009-06-03 06:44:00,90.085,90.11,90.08,90.095,283000000.0
2009-06-03 06:45:00,90.095,90.125,90.08,90.125,259400000.0
2009-06-03 06:46:00,90.125,90.155,90.12,90.14,302800000.0
2009-06-03 06:47:00,90.14,90.165,90.135,90.145,310800000.0
2009-06-03 06:48:00,90.14,90.145,90.105,90.12,336800000.0
2009-06-03 06:49:00,90.12,90.135,90.095,90.11,431600000.0
2009-06-03 06:50:00,90.105,90.125,90.085,90.115,372400000.0
2009-06-03 06:51:00,90.115,90.12,90.1,90.1,191200000.0
2009-06-03 06:52:00,90.1,90.125,90.095,90.115,184000000.0
2009-06-03 06:53:00,90.115,90.14,90.115,90.13,163200000.0
2009-06-03 06:54:00,90.13,90.185,90.13,90.175,180200000.0
2009-06-03 06:55:00,90.18,90.19,90.165,90.185,243000000.0
2009-06-03 06:56:00,90.175,90.175,90.155,90.175,175600000.0
2009-06-03 06:57:00,90.17,90.18,90.15,90.16,123400000.0
2009-06-03 06:58:00,90.16,90.16,90.085,90.085,328200000.0
2009-06-03 06:59:00,90.085,90.115,90.085,90.095,161200000.0
2009-06-03 07:00:00,90.095,90.105,90.065,90.09,205000000.0
2009-06-03 07:01:00,90.09,90.1,90.08,90.1,214600000.0
2009-06-03 07:02:00,90.095,90.12,90.06,90.06,467000000.0
2009-06-03 07:03:00,90.06,90.085,90.05,90.055,285200000.0
2009-06-03 07:04:00,90.06,90.075,90.05,90.05,277000000.0
2009-06-03 07:05:00,90.05,90.105,90.05,90.09,406200000.0
2009-06-03 07:06:00,90.09,90.13,90.09,90.115,360000000.0
2009-06-03 07:07:00,90.125,90.13,90.115,90.12,185600000.0
2009-06-03 07:08:00,90.12,90.13,90.11,90.12,462200000.0
2009-06-03 07:09:00,90.125,90.14,90.12,90.12,269200000.0
2009-06-03 07:10:00,90.12,90.13,90.115,90.12,139200000.0
2009-06-03 07:11:00,90.11,90.135,90.11,90.135,100000000.0
2009-06-03 07:12:00,90.135,90.14,90.115,90.115,206400000.0
2009-06-03 07:13:00,90.115,90.115,90.095,90.105,190400000.0
2009-06-03 07:14:00,90.09,90.095,90.075,90.09,207800000.0
2009-06-03 07:15:00,90.09,90.12,90.09,90.105,137800000.0
2009-06-03 07:16:00,90.105,90.135,90.105,90.115,258000000.0
2009-06-03 07:17:00,90.115,90.145,90.115,90.145,220000000.0
2009-06-03 07:18:00,90.145,90.15,90.14,90.14,72600000.0
2009-06-03 07:19:00,90.14,90.16,90.13,90.145,298800000.0
2009-06-03 07:20:00,90.145,90.145,90.125,90.14,216600000.0
2009-06-03 07:21:00,90.135,90.14,90.12,90.135,372400000.0
2009-06-03 07:22:00,90.135,90.155,90.135,90.145,108400000.0
2009-06-03 07:23:00,90.14,90.145,90.115,90.125,274800000.0
2009-06-03 07:24:00,90.12,90.14,90.12,90.125,257600000.0
2009-06-03 07:25:00,90.125,90.135,90.125,90.125,143600000.0
2009-06-03 07:26:00,90.125,90.125,90.075,90.08,239800000.0
2009-06-03 07:27:00,90.075,90.105,90.075,90.08,163000000.0
2009-06-03 07:28:00,90.085,90.095,90.075,90.085,256000000.0
2009-06-03 07:29:00,90.09,90.12,90.09,90.1,378000000.0
2009-06-03 07:30:00,90.1,90.11,90.095,90.1,301400000.0
2009-06-03 07:31:00,90.1,90.145,90.1,90.14,478800000.0
2009-06-03 07:32:00,90.145,90.155,90.13,90.145,417000000.0
2009-06-03 07:33:00,90.145,90.195,90.145,90.18,162600000.0
2009-06-03 07:34:00,90.185,90.205,90.16,90.2,485200000.0
2009-06-03 07:35:00,90.205,90.21,90.17,90.175,320600000.0
2009-06-03 07:36:00,90.175,90.175,90.155,90.165,350600000.0
2009-06-03 07:37:00,90.17,90.195,90.17,90.185,401200000.0
2009-06-03 07:38:00,90.19,90.255,90.18,90.23,594400000.0
2009-06-03 07:39:00,90.23,90.27,90.225,90.27,488600000.0
2009-06-03 07:40:00,90.27,90.37,90.27,90.355,605400000.0
2009-06-03 07:41:00,90.345,90.355,90.32,90.33,639000000.0
2009-06-03 07:42:00,90.33,90.395,90.33,90.35,612200000.0
2009-06-03 07:43:00,90.355,90.355,90.33,90.34,408200000.0
2009-06-03 07:44:00,90.34,90.36,90.325,90.325,446800000.0
2009-06-03 07:45:00,90.315,90.36,90.315,90.355,455600000.0
2009-06-03 07:46:00,90.35,90.365,90.35,90.355,277200000.0
2009-06-03 07:47:00,90.355,90.385,90.33,90.35,501400000.0
2009-06-03 07:48:00,90.35,90.41,90.35,90.4,640000000.0
2009-06-03 07:49:00,90.4,90.405,90.37,90.39,448800000.0
2009-06-03 07:50:00,90.39,90.4,90.345,90.345,423200000.0
2009-06-03 07:51:00,90.345,90.39,90.34,90.375,612800000.0
2009-06-03 07:52:00,90.37,90.38,90.335,90.335,518400000.0
2009-06-03 07:53:00,90.33,90.365,90.31,90.365,551400000.0
2009-06-03 07:54:00,90.355,90.36,90.28,90.285,660600000.0
2009-06-03 07:55:00,90.285,90.305,90.26,90.305,393200000.0
2009-06-03 07:56:00,90.305,90.34,90.29,90.325,671000000.0
2009-06-03 07:57:00,90.33,90.335,90.26,90.27,518100000.0
2009-06-03 07:58:00,90.27,90.33,90.27,90.31,395000000.0
2009-06-03 07:59:00,90.31,90.335,90.31,90.32,334000000.0
2009-06-03 08:00:00,90.32,90.33,90.305,90.315,411200000.0
2009-06-03 08:01:00,90.315,90.33,90.305,90.305,352600000.0
2009-06-03 08:02:00,90.31,90.335,90.29,90.315,394400000.0
2009-06-03 08:03:00,90.32,90.35,90.305,90.325,383800000.0
2009-06-03 08:04:00,90.33,90.445,90.33,90.445,648600000.0
2009-06-03 08:05:00,90.445,90.52,90.445,90.485,673600000.0
2009-06-03 08:06:00,90.485,90.5,90.415,90.415,689199999.0
2009-06-03 08:07:00,90.415,90.425,90.38,90.4,533600000.0
2009-06-03 08:08:00,90.405,90.415,90.365,90.37,329400000.0
2009-06-03 08:09:00,90.365,90.37,90.295,90.335,434700000.0
2009-06-03 08:10:00,90.335,90.36,90.315,90.34,459600000.0
2009-06-03 08:11:00,90.35,90.38,90.34,90.37,500800000.0
2009-06-03 08:12:00,90.37,90.375,90.34,90.37,279400000.0
2009-06-03 08:13:00,90.37,90.41,90.37,90.405,284200000.0
2009-06-03 08:14:00,90.41,90.41,90.37,90.375,293400000.0
2009-06-03 08:15:00,90.375,90.375,90.33,90.345,703400000.0
2009-06-03 08:16:00,90.34,90.375,90.34,90.37,610400000.0
2009-06-03 08:17:00,90.36,90.38,90.33,90.355,490600000.0
2009-06-03 08:18:00,90.355,90.385,90.345,90.345,377200000.0
2009-06-03 08:19:00,90.345,90.36,90.34,90.355,222200000.0
2009-06-03 08:20:00,90.34,90.36,90.34,90.345,184400000.0
2009-06-03 08:21:00,90.35,90.35,90.335,90.34,234800000.0
2009-06-03 08:22:00,90.345,90.355,90.325,90.325,179600000.0
2009-06-03 08:23:00,90.325,90.325,90.25,90.285,398400000.0
2009-06-03 08:24:00,90.285,90.305,90.21,90.21,552200000.0
2009-06-03 08:25:00,90.22,90.275,90.2,90.2,607800000.0
2009-06-03 08:26:00,90.2,90.205,90.145,90.205,793600000.0
2009-06-03 08:27:00,90.2,90.27,90.2,90.255,614600000.0
2009-06-03 08:28:00,90.255,90.27,90.225,90.23,383000000.0
2009-06-03 08:29:00,90.23,90.265,90.22,90.24,153400000.0
2009-06-03 08:30:00,90.255,90.285,90.225,90.27,370000000.0
2009-06-03 08:31:00,90.27,90.285,90.255,90.285,166200000.0
2009-06-03 08:32:00,90.275,90.3,90.275,90.3,233000000.0
2009-06-03 08:33:00,90.3,90.305,90.275,90.295,113400000.0
2009-06-03 08:34:00,90.3,90.33,90.295,90.315,168200000.0
2009-06-03 08:35:00,90.32,90.33,90.3,90.315,323400000.0
2009-06-03 08:36:00,90.315,90.37,90.315,90.355,332000000.0
2009-06-03 08:37:00,90.355,90.385,90.355,90.375,367800000.0
2009-06-03 08:38:00,90.375,90.395,90.36,90.385,315000000.0
2009-06-03 08:39:00,90.39,90.405,90.375,90.385,260700000.0
2009-06-03 08:40:00,90.39,90.415,90.38,90.39,374200000.0
2009-06-03 08:41:00,90.39,90.44,90.39,90.425,400000000.0
2009-06-03 08:42:00,90.425,90.465,90.42,90.44,544200000.0
2009-06-03 08:43:00,90.44,90.45,90.43,90.43,378400000.0
2009-06-03 08:44:00,90.43,90.46,90.415,90.43,348800000.0
2009-06-03 08:45:00,90.43,90.515,90.43,90.495,242600000.0
2009-06-03 08:46:00,90.505,90.61,90.505,90.575,431000000.0
2009-06-03 08:47:00,90.575,90.675,90.545,90.675,442000000.0
2009-06-03 08:48:00,90.665,90.67,90.585,90.59,544400000.0
2009-06-03 08:49:00,90.59,90.62,90.56,90.6,374800000.0
2009-06-03 08:50:00,90.6,90.725,90.59,90.71,589800000.0
2009-06-03 08:51:00,90.71,90.755,90.685,90.715,474200000.0
2009-06-03 08:52:00,90.715,90.715,90.63,90.66,487600000.0
2009-06-03 08:53:00,90.66,90.665,90.63,90.64,424400000.0
2009-06-03 08:54:00,90.625,90.625,90.565,90.595,688800000.0
2009-06-03 08:55:00,90.595,90.635,90.585,90.625,645600000.0
2009-06-03 08:56:00,90.63,90.63,90.585,90.59,429000000.0
2009-06-03 08:57:00,90.595,90.595,90.545,90.545,454400000.0
2009-06-03 08:58:00,90.545,90.55,90.505,90.53,381000000.0
2009-06-03 08:59:00,90.53,90.55,90.495,90.55,654600000.0
2009-06-03 09:00:00,90.555,90.59,90.54,90.575,357000000.0
2009-06-03 09:01:00,90.57,90.585,90.56,90.565,390200000.0
2009-06-03 09:02:00,90.56,90.58,90.525,90.58,525800000.0
2009-06-03 09:03:00,90.575,90.59,90.525,90.525,448000000.0
2009-06-03 09:04:00,90.515,90.57,90.515,90.55,385800000.0
2009-06-03 09:05:00,90.55,90.575,90.515,90.545,467400000.0
2009-06-03 09:06:00,90.545,90.555,90.515,90.53,505800000.0
2009-06-03 09:07:00,90.53,90.535,90.485,90.5,572400000.0
2009-06-03 09:08:00,90.5,90.545,90.495,90.53,396800000.0
2009-06-03 09:09:00,90.53,90.55,90.525,90.545,402600000.0
2009-06-03 09:10:00,90.545,90.545,90.495,90.51,455200000.0
2009-06-03 09:11:00,90.51,90.575,90.51,90.57,336000000.0
2009-06-03 09:12:00,90.57,90.625,90.56,90.62,346600000.0
2009-06-03 09:13:00,90.615,90.62,90.575,90.615,286400000.0
2009-06-03 09:14:00,90.605,90.62,90.595,90.6,387200000.0
2009-06-03 09:15:00,90.6,90.615,90.565,90.605,593800000.0
2009-06-03 09:16:00,90.605,90.65,90.595,90.635,367400000.0
2009-06-03 09:17:00,90.63,90.64,90.6,90.605,300600000.0
2009-06-03 09:18:00,90.6,90.64,90.595,90.61,337600000.0
2009-06-03 09:19:00,90.6,90.655,90.575,90.605,456800000.0
2009-06-03 09:20:00,90.605,90.66,90.59,90.65,405400000.0
2009-06-03 09:21:00,90.65,90.66,90.615,90.625,405000000.0
2009-06-03 09:22:00,90.63,90.665,90.63,90.655,229800000.0
2009-06-03 09:23:00,90.655,90.66,90.625,90.63,318800000.0
2009-06-03 09:24:00,90.63,90.645,90.595,90.595,453200000.0
2009-06-03 09:25:00,90.595,90.605,90.555,90.565,381800000.0
2009-06-03 09:26:00,90.56,90.6,90.555,90.58,301600000.0
2009-06-03 09:27:00,90.575,90.605,90.565,90.585,418000000.0
2009-06-03 09:28:00,90.585,90.585,90.545,90.555,602000000.0
2009-06-03 09:29:00,90.555,90.56,90.53,90.555,378400000.0
2009-06-03 09:30:00,90.555,90.565,90.525,90.535,473000000.0
2009-06-03 09:31:00,90.535,90.54,90.505,90.52,591999999.0
2009-06-03 09:32:00,90.52,90.52,90.49,90.505,393200000.0
2009-06-03 09:33:00,90.5,90.5,90.445,90.47,468200000.0
2009-06-03 09:34:00,90.465,90.52,90.46,90.52,457200000.0
2009-06-03 09:35:00,90.52,90.52,90.46,90.475,504400000.0
2009-06-03 09:36:00,90.48,90.485,90.455,90.48,227400000.0
2009-06-03 09:37:00,90.48,90.485,90.415,90.45,465200000.0
2009-06-03 09:38:00,90.45,90.45,90.41,90.425,418600000.0
2009-06-03 09:39:00,90.42,90.48,90.42,90.475,470600000.0
2009-06-03 09:40:00,90.475,90.48,90.445,90.46,271600000.0
2009-06-03 09:41:00,90.465,90.48,90.425,90.43,673400000.0
2009-06-03 09:42:00,90.43,90.49,90.43,90.49,604400000.0
2009-06-03 09:43:00,90.49,90.49,90.45,90.465,415000000.0
2009-06-03 09:44:00,90.465,90.465,90.425,90.425,447600000.0
2009-06-03 09:45:00,90.425,90.435,90.395,90.41,439200000.0
2009-06-03 09:46:00,90.41,90.455,90.41,90.45,455400000.0
2009-06-03 09:47:00,90.445,90.48,90.42,90.45,568200000.0
2009-06-03 09:48:00,90.45,90.53,90.44,90.52,611800000.0
2009-06-03 09:49:00,90.52,90.54,90.495,90.515,512800000.0
2009-06-03 09:50:00,90.515,90.525,90.465,90.495,623600000.0
2009-06-03 09:51:00,90.49,90.53,90.48,90.53,548600000.0
2009-06-03 09:52:00,90.53,90.56,90.515,90.525,314400000.0
2009-06-03 09:53:00,90.525,90.525,90.49,90.525,371800000.0
2009-06-03 09:54:00,90.53,90.555,90.525,90.535,296400000.0
2009-06-03 09:55:00,90.535,90.535,90.51,90.52,448600000.0
2009-06-03 09:56:00,90.52,90.52,90.45,90.46,316000000.0
2009-06-03 09:57:00,90.46,90.475,90.44,90.455,421800000.0
2009-06-03 09:58:00,90.455,90.455,90.385,90.395,431800000.0
2009-06-03 09:59:00,90.405,90.41,90.33,90.33,262600000.0
2009-06-03 10:00:00,90.34,90.35,90.31,90.35,393400000.0
2009-06-03 10:01:00,90.355,90.375,90.315,90.335,291600000.0
2009-06-03 10:02:00,90.335,90.375,90.295,90.355,473999999.0
2009-06-03 10:03:00,90.355,90.36,90.285,90.335,399200000.0
2009-06-03 10:04:00,90.335,90.335,90.29,90.315,362400000.0
2009-06-03 10:05:00,90.32,90.375,90.305,90.375,582199999.0
2009-06-03 10:06:00,90.375,90.375,90.335,90.355,528600000.0
2009-06-03 10:07:00,90.355,90.365,90.34,90.36,345000000.0
2009-06-03 10:08:00,90.365,90.39,90.345,90.375,480400000.0
2009-06-03 10:09:00,90.375,90.425,90.375,90.41,462600000.0
2009-06-03 10:10:00,90.41,90.42,90.37,90.37,385600000.0
2009-06-03 10:11:00,90.365,90.385,90.36,90.38,410200000.0
2009-06-03 10:12:00,90.38,90.395,90.365,90.375,529000000.0
2009-06-03 10:13:00,90.36,90.375,90.315,90.33,502600000.0
2009-06-03 10:14:00,90.32,90.33,90.235,90.275,444600000.0
2009-06-03 10:15:00,90.265,90.275,90.225,90.24,442200000.0
2009-06-03 10:16:00,90.235,90.26,90.205,90.245,615400000.0
2009-06-03 10:17:00,90.26,90.305,90.255,90.295,364600000.0
2009-06-03 10:18:00,90.295,90.335,90.265,90.33,352800000.0
2009-06-03 10:19:00,90.345,90.355,90.325,90.355,376800000.0
2009-06-03 10:20:00,90.35,90.37,90.335,90.355,276800000.0
2009-06-03 10:21:00,90.345,90.345,90.315,90.335,295600000.0
2009-06-03 10:22:00,90.34,90.35,90.3,90.3,379600000.0
2009-06-03 10:23:00,90.305,90.31,90.255,90.255,417400000.0
2009-06-03 10:24:00,90.265,90.27,90.245,90.25,353800000.0
2009-06-03 10:25:00,90.25,90.305,90.24,90.28,396200000.0
2009-06-03 10:26:00,90.28,90.3,90.275,90.29,306600000.0
2009-06-03 10:27:00,90.29,90.29,90.275,90.29,208600000.0
2009-06-03 10:28:00,90.285,90.375,90.28,90.365,449200001.0
2009-06-03 10:29:00,90.37,90.37,90.32,90.34,704400000.0
2009-06-03 10:30:00,90.34,90.36,90.315,90.35,526600000.0
2009-06-03 10:31:00,90.355,90.395,90.345,90.395,378000000.0
2009-06-03 10:32:00,90.395,90.4,90.315,90.34,353000000.0
2009-06-03 10:33:00,90.345,90.35,90.315,90.325,261600000.0
2009-06-03 10:34:00,90.32,90.325,90.27,90.285,558400000.0
2009-06-03 10:35:00,90.285,90.31,90.26,90.265,680000000.0
2009-06-03 10:36:00,90.26,90.29,90.255,90.28,502000000.0
2009-06-03 10:37:00,90.295,90.315,90.265,90.275,413600000.0
2009-06-03 10:38:00,90.27,90.29,90.21,90.225,640400000.0
2009-06-03 10:39:00,90.225,90.235,90.175,90.18,635200001.0
2009-06-03 10:40:00,90.2,90.245,90.18,90.24,452300000.0
2009-06-03 10:41:00,90.23,90.23,90.19,90.215,555400000.0
2009-06-03 10:42:00,90.21,90.27,90.205,90.225,510000000.0
2009-06-03 10:43:00,90.225,90.255,90.205,90.21,455400000.0
2009-06-03 10:44:00,90.21,90.25,90.205,90.245,351600000.0
2009-06-03 10:45:00,90.255,90.265,90.17,90.18,584800000.0
2009-06-03 10:46:00,90.18,90.21,90.175,90.21,509800000.0
2009-06-03 10:47:00,90.21,90.245,90.18,90.195,463000000.0
2009-06-03 10:48:00,90.195,90.245,90.195,90.215,389800000.0
2009-06-03 10:49:00,90.23,90.3,90.22,90.275,442000000.0
2009-06-03 10:50:00,90.275,90.315,90.265,90.305,562600000.0
2009-06-03 10:51:00,90.31,90.335,90.26,90.265,428800000.0
2009-06-03 10:52:00,90.265,90.275,90.23,90.26,380200000.0
2009-06-03 10:53:00,90.26,90.3,90.245,90.27,381400000.0
2009-06-03 10:54:00,90.27,90.3,90.255,90.26,471400000.0
2009-06-03 10:55:00,90.255,90.275,90.245,90.275,601200000.0
2009-06-03 10:56:00,90.275,90.305,90.26,90.305,342400000.0
2009-06-03 10:57:00,90.305,90.31,90.27,90.28,316400000.0
2009-06-03 10:58:00,90.28,90.3,90.25,90.26,307400000.0
2009-06-03 10:59:00,90.26,90.295,90.255,90.275,273400000.0
2009-06-03 11:00:00,90.28,90.29,90.22,90.24,524400000.0
2009-06-03 11:01:00,90.245,90.245,90.205,90.205,312200000.0
2009-06-03 11:02:00,90.205,90.24,90.185,90.225,499400000.0
2009-06-03 11:03:00,90.245,90.285,90.21,90.255,688600001.0
2009-06-03 11:04:00,90.255,90.26,90.205,90.215,395800000.0
2009-06-03 11:05:00,90.215,90.24,90.21,90.22,569000000.0
2009-06-03 11:06:00,90.22,90.23,90.2,90.205,425600000.0
2009-06-03 11:07:00,90.205,90.225,90.195,90.22,641600000.0
2009-06-03 11:08:00,90.22,90.245,90.115,90.115,648200000.0
2009-06-03 11:09:00,90.105,90.11,90.025,90.03,576200000.0
2009-06-03 11:10:00,90.02,90.08,90.02,90.045,494000000.0
2009-06-03 11:11:00,90.045,90.055,90.02,90.045,405400000.0
2009-06-03 11:12:00,90.05,90.07,90.01,90.045,581400000.0
2009-06-03 11:13:00,90.04,90.05,89.99,90.015,466800000.0
2009-06-03 11:14:00,90.015,90.03,89.9,89.9,425600000.0
2009-06-03 11:15:00,89.895,89.93,89.88,89.91,449600000.0
2009-06-03 11:16:00,89.91,89.935,89.89,89.9,434800000.0
2009-06-03 11:17:00,89.905,89.94,89.895,89.93,420200000.0
2009-06-03 11:18:00,89.93,89.935,89.84,89.86,404000000.0
2009-06-03 11:19:00,89.86,89.88,89.805,89.82,505200000.0
2009-06-03 11:20:00,89.82,89.825,89.76,89.775,614800000.0
2009-06-03 11:21:00,89.775,89.825,89.76,89.815,632200000.0
2009-06-03 11:22:00,89.815,89.835,89.79,89.82,387200000.0
2009-06-03 11:23:00,89.825,89.825,89.795,89.8,320200000.0
2009-06-03 11:24:00,89.8,89.85,89.8,89.835,282800000.0
2009-06-03 11:25:00,89.835,89.835,89.79,89.815,335400000.0
2009-06-03 11:26:00,89.815,89.87,89.815,89.865,265200000.0
2009-06-03 11:27:00,89.855,89.865,89.815,89.83,384800000.0
2009-06-03 11:28:00,89.83,89.85,89.815,89.83,412600000.0
2009-06-03 11:29:00,89.825,89.825,89.71,89.715,684600000.0
2009-06-03 11:30:00,89.715,89.715,89.665,89.695,656600000.0
2009-06-03 11:31:00,89.69,89.735,89.675,89.73,431400000.0
2009-06-03 11:32:00,89.73,89.75,89.7,89.73,405600000.0
2009-06-03 11:33:00,89.725,89.775,89.72,89.745,420800000.0
2009-06-03 11:34:00,89.745,89.765,89.735,89.735,443200000.0
2009-06-03 11:35:00,89.74,89.77,89.74,89.765,450400000.0
2009-06-03 11:36:00,89.765,89.815,89.765,89.805,417800000.0
2009-06-03 11:37:00,89.805,89.81,89.77,89.775,282600000.0
2009-06-03 11:38:00,89.78,89.835,89.78,89.795,325600000.0
2009-06-03 11:39:00,89.795,89.82,89.78,89.785,468600000.0
2009-06-03 11:40:00,89.78,89.825,89.78,89.795,272400000.0
2009-06-03 11:41:00,89.815,89.815,89.74,89.77,355600000.0
2009-06-03 11:42:00,89.77,89.82,89.755,89.82,342200000.0
2009-06-03 11:43:00,89.82,89.87,89.795,89.85,456400000.0
2009-06-03 11:44:00,89.85,89.87,89.825,89.845,332000000.0
2009-06-03 11:45:00,89.85,89.855,89.8,89.815,401400000.0
2009-06-03 11:46:00,89.815,89.85,89.785,89.845,475400000.0
2009-06-03 11:47:00,89.85,89.89,89.85,89.875,368400000.0
2009-06-03 11:48:00,89.87,89.89,89.865,89.865,334400000.0
2009-06-03 11:49:00,89.865,89.865,89.81,89.825,310800000.0
2009-06-03 11:50:00,89.82,89.855,89.815,89.855,473200000.0
2009-06-03 11:51:00,89.855,89.86,89.835,89.85,399800000.0
2009-06-03 11:52:00,89.845,89.875,89.835,89.84,400000000.0
2009-06-03 11:53:00,89.84,89.85,89.825,89.84,383600000.0
2009-06-03 11:54:00,89.84,89.85,89.835,89.85,88800000.0
2009-06-03 11:55:00,89.85,89.89,89.835,89.875,327400000.0
2009-06-03 11:56:00,89.88,89.885,89.82,89.835,475200000.0
2009-06-03 11:57:00,89.835,89.89,89.835,89.89,375000000.0
2009-06-03 11:58:00,89.895,89.925,89.885,89.89,310800000.0
2009-06-03 11:59:00,89.89,89.91,89.865,89.89,591200000.0
2009-06-03 12:00:00,89.87,89.885,89.85,89.865,510600000.0
2009-06-03 12:01:00,89.865,89.88,89.86,89.875,261000000.0
2009-06-03 12:02:00,89.885,89.885,89.87,89.875,172800000.0
2009-06-03 12:03:00,89.88,89.935,89.87,89.915,340200000.0
2009-06-03 12:04:00,89.92,89.97,89.91,89.92,613800000.0
2009-06-03 12:05:00,89.92,89.98,89.92,89.97,463000000.0
2009-06-03 12:06:00,89.97,89.975,89.955,89.965,443400000.0
2009-06-03 12:07:00,89.965,89.985,89.93,89.95,518600000.0
2009-06-03 12:08:00,89.95,89.96,89.925,89.96,382000000.0
2009-06-03 12:09:00,89.96,89.97,89.935,89.955,581400000.0
2009-06-03 12:10:00,89.95,89.96,89.905,89.92,590200000.0
2009-06-03 12:11:00,89.92,89.935,89.9,89.93,306600000.0
2009-06-03 12:12:00,89.94,89.94,89.875,89.895,416000000.0
2009-06-03 12:13:00,89.895,89.915,89.865,89.88,414000000.0
2009-06-03 12:14:00,89.875,89.9,89.865,89.87,386600000.0
2009-06-03 12:15:00,89.87,89.905,89.87,89.89,552000000.0
2009-06-03 12:16:00,89.89,89.96,89.89,89.95,357200000.0
2009-06-03 12:17:00,89.95,89.98,89.945,89.955,465800000.0
2009-06-03 12:18:00,89.955,89.995,89.95,89.98,298800000.0
2009-06-03 12:19:00,89.985,89.995,89.975,89.985,326200000.0
2009-06-03 12:20:00,89.985,90.0,89.975,90.0,398200000.0
2009-06-03 12:21:00,89.99,90.015,89.99,89.995,564400000.0
2009-06-03 12:22:00,89.99,90.03,89.985,90.02,463400000.0
2009-06-03 12:23:00,90.02,90.075,90.01,90.06,492000000.0
2009-06-03 12:24:00,90.06,90.085,90.05,90.055,220400000.0
2009-06-03 12:25:00,90.055,90.06,90.03,90.06,285400000.0
2009-06-03 12:26:00,90.055,90.06,90.03,90.035,342400000.0
2009-06-03 12:27:00,90.035,90.055,90.03,90.045,449200000.0
2009-06-03 12:28:00,90.045,90.055,90.04,90.045,495800000.0
2009-06-03 12:29:00,90.04,90.05,90.015,90.025,578000000.0
2009-06-03 12:30:00,90.025,90.05,90.02,90.045,648600000.0
2009-06-03 12:31:00,90.04,90.07,90.04,90.065,193200000.0
2009-06-03 12:32:00,90.065,90.08,90.045,90.07,329600000.0
2009-06-03 12:33:00,90.07,90.125,90.06,90.105,437400000.0
2009-06-03 12:34:00,90.105,90.125,90.045,90.045,362000000.0
2009-06-03 12:35:00,90.055,90.09,90.05,90.055,403000000.0
2009-06-03 12:36:00,90.055,90.08,90.03,90.03,529400000.0
2009-06-03 12:37:00,90.025,90.045,89.995,90.0,611400000.0
2009-06-03 12:38:00,90.0,90.01,89.98,89.985,140400000.0
2009-06-03 12:39:00,89.985,89.985,89.96,89.98,215400000.0
2009-06-03 12:40:00,89.985,89.995,89.95,89.985,522400000.0
2009-06-03 12:41:00,89.985,89.99,89.955,89.98,560000000.0
2009-06-03 12:42:00,89.98,90.045,89.98,90.045,366600000.0
2009-06-03 12:43:00,90.05,90.055,90.02,90.03,218200000.0
2009-06-03 12:44:00,90.035,90.055,90.015,90.035,316200000.0
2009-06-03 12:45:00,90.035,90.06,90.03,90.055,287200000.0
2009-06-03 12:46:00,90.055,90.06,90.015,90.035,448200000.0
2009-06-03 12:47:00,90.035,90.04,89.98,89.985,346400000.0
2009-06-03 12:48:00,89.985,89.985,89.9,89.92,569200000.0
2009-06-03 12:49:00,89.92,89.945,89.91,89.925,253400000.0
2009-06-03 12:50:00,89.925,89.925,89.88,89.92,314200000.0
2009-06-03 12:51:00,89.915,89.985,89.915,89.97,271200000.0
2009-06-03 12:52:00,89.97,89.99,89.93,89.94,242200000.0
2009-06-03 12:53:00,89.94,89.97,89.94,89.945,308400000.0
2009-06-03 12:54:00,89.945,89.96,89.93,89.94,452000000.0
2009-06-03 12:55:00,89.925,89.965,89.925,89.955,314200000.0
2009-06-03 12:56:00,89.96,89.99,89.925,89.99,412200000.0
2009-06-03 12:57:00,89.99,90.04,89.975,90.04,328000000.0
2009-06-03 12:58:00,90.04,90.04,89.945,89.955,226200000.0
2009-06-03 12:59:00,89.955,90.01,89.955,89.98,319600000.0
2009-06-03 13:00:00,89.99,90.045,89.94,90.005,462800000.0
2009-06-03 13:01:00,90.0,90.005,89.98,89.985,169800000.0
2009-06-03 13:02:00,89.985,89.985,89.925,89.925,376800000.0
2009-06-03 13:03:00,89.925,89.93,89.88,89.89,418200000.0
2009-06-03 13:04:00,89.895,89.905,89.795,89.805,464000000.0
2009-06-03 13:05:00,89.805,89.845,89.785,89.835,680600000.0
2009-06-03 13:06:00,89.835,89.885,89.805,89.87,426000000.0
2009-06-03 13:07:00,89.87,89.89,89.825,89.85,561400000.0
2009-06-03 13:08:00,89.845,89.875,89.84,89.86,508800000.0
2009-06-03 13:09:00,89.86,89.88,89.815,89.825,464800000.0
2009-06-03 13:10:00,89.825,89.825,89.78,89.795,541600000.0
2009-06-03 13:11:00,89.79,89.81,89.735,89.77,552200000.0
2009-06-03 13:12:00,89.77,89.845,89.77,89.8,381000000.0
2009-06-03 13:13:00,89.805,89.815,89.775,89.805,305600000.0
2009-06-03 13:14:00,89.805,89.81,89.755,89.755,383800000.0
2009-06-03 13:15:00,89.755,89.8,89.745,89.795,547000000.0
2009-06-03 13:16:00,89.79,89.81,89.77,89.795,427400000.0
2009-06-03 13:17:00,89.805,89.84,89.77,89.775,418600000.0
2009-06-03 13:18:00,89.79,89.79,89.72,89.75,582800000.0
2009-06-03 13:19:00,89.75,89.775,89.745,89.75,467800000.0
2009-06-03 13:20:00,89.75,89.785,89.73,89.745,553100000.0
2009-06-03 13:21:00,89.745,89.85,89.735,89.805,613200000.0
2009-06-03 13:22:00,89.795,89.835,89.79,89.8,403800000.0
2009-06-03 13:23:00,89.81,89.81,89.72,89.735,604199998.0
2009-06-03 13:24:00,89.735,89.765,89.735,89.76,372200000.0
2009-06-03 13:25:00,89.76,89.81,89.76,89.8,331000000.0
2009-06-03 13:26:00,89.8,89.805,89.71,89.765,525800000.0
2009-06-03 13:27:00,89.765,89.775,89.725,89.765,657200000.0
2009-06-03 13:28:00,89.775,89.785,89.75,89.765,313000000.0
2009-06-03 13:29:00,89.765,89.8,89.73,89.735,514800000.0
2009-06-03 13:30:00,89.725,89.745,89.69,89.73,564200000.0
2009-06-03 13:31:00,89.73,89.75,89.67,89.68,540400000.0
2009-06-03 13:32:00,89.685,89.725,89.67,89.69,492000000.0
2009-06-03 13:33:00,89.69,89.73,89.68,89.73,321800000.0
2009-06-03 13:34:00,89.73,89.78,89.72,89.75,329400000.0
2009-06-03 13:35:00,89.745,89.785,89.74,89.78,245600000.0
2009-06-03 13:36:00,89.78,89.79,89.745,89.76,228800000.0
2009-06-03 13:37:00,89.755,89.795,89.755,89.77,413200000.0
2009-06-03 13:38:00,89.775,89.815,89.755,89.8,278600000.0
2009-06-03 13:39:00,89.795,89.81,89.775,89.785,359000000.0
2009-06-03 13:40:00,89.78,89.795,89.755,89.755,491800000.0
2009-06-03 13:41:00,89.765,89.785,89.755,89.78,361200000.0
2009-06-03 13:42:00,89.78,89.82,89.765,89.775,456600000.0
2009-06-03 13:43:00,89.775,89.805,89.77,89.79,606000000.0
2009-06-03 13:44:00,89.79,89.81,89.755,89.79,564400000.0
2009-06-03 13:45:00,89.775,89.815,89.75,89.78,815800000.0
2009-06-03 13:46:00,89.78,89.83,89.77,89.81,484200000.0
2009-06-03 13:47:00,89.805,89.83,89.79,89.805,383800000.0
2009-06-03 13:48:00,89.805,89.81,89.79,89.79,263400000.0
2009-06-03 13:49:00,89.79,89.8,89.745,89.755,412400000.0
2009-06-03 13:50:00,89.755,89.82,89.75,89.81,585200000.0
2009-06-03 13:51:00,89.81,89.865,89.805,89.85,625000000.0
2009-06-03 13:52:00,89.85,89.86,89.82,89.85,525000000.0
2009-06-03 13:53:00,89.845,89.915,89.845,89.9,395600000.0
2009-06-03 13:54:00,89.895,89.91,89.875,89.9,451800000.0
2009-06-03 13:55:00,89.895,89.945,89.885,89.925,514000000.0
2009-06-03 13:56:00,89.925,89.945,89.9,89.905,619200000.0
2009-06-03 13:57:00,89.905,89.93,89.89,89.91,384600000.0
2009-06-03 13:58:00,89.895,89.92,89.825,89.845,615600000.0
2009-06-03 13:59:00,89.845,89.885,89.835,89.87,374200000.0
2009-06-03 14:00:00,89.865,89.9,89.85,89.885,482000000.0
2009-06-03 14:01:00,89.885,89.925,89.875,89.915,439200000.0
2009-06-03 14:02:00,89.91,89.93,89.9,89.915,584000000.0
2009-06-03 14:03:00,89.915,89.93,89.91,89.92,410000000.0
2009-06-03 14:04:00,89.92,89.995,89.92,89.995,505800000.0
2009-06-03 14:05:00,89.99,90.0,89.97,90.0,492000000.0
2009-06-03 14:06:00,90.0,90.03,89.99,90.0,499000000.0
2009-06-03 14:07:00,89.995,90.0,89.955,89.975,676400000.0
2009-06-03 14:08:00,89.975,90.0,89.95,89.96,491400000.0
2009-06-03 14:09:00,89.96,89.97,89.94,89.96,419800000.0
2009-06-03 14:10:00,89.96,90.0,89.96,89.98,572200000.0
2009-06-03 14:11:00,89.98,89.99,89.95,89.955,557800000.0
2009-06-03 14:12:00,89.965,89.965,89.91,89.92,619800000.0
2009-06-03 14:13:00,89.915,89.92,89.88,89.89,671200000.0
2009-06-03 14:14:00,89.89,89.89,89.81,89.81,329600000.0
2009-06-03 14:15:00,89.8,89.815,89.72,89.765,522800000.0
2009-06-03 14:16:00,89.765,89.81,89.73,89.805,503600000.0
2009-06-03 14:17:00,89.805,89.835,89.725,89.725,643600000.0
2009-06-03 14:18:00,89.73,89.82,89.705,89.78,669200000.0
2009-06-03 14:19:00,89.78,89.805,89.71,89.8,747400000.0
2009-06-03 14:20:00,89.805,89.815,89.76,89.79,717200000.0
2009-06-03 14:21:00,89.795,89.93,89.785,89.915,541400001.0
2009-06-03 14:22:00,89.915,89.93,89.855,89.88,751000000.0
2009-06-03 14:23:00,89.88,89.895,89.825,89.84,626600000.0
2009-06-03 14:24:00,89.845,89.845,89.79,89.835,638199998.0
2009-06-03 14:25:00,89.835,89.895,89.83,89.875,601000000.0
2009-06-03 14:26:00,89.87,89.88,89.855,89.865,472000000.0
2009-06-03 14:27:00,89.865,89.9,89.85,89.89,524600000.0
2009-06-03 14:28:00,89.895,89.915,89.885,89.9,540000000.0
2009-06-03 14:29:00,89.895,89.9,89.845,89.865,534200000.0
2009-06-03 14:30:00,89.865,89.875,89.805,89.84,616800000.0
2009-06-03 14:31:00,89.845,89.855,89.815,89.85,514000000.0
2009-06-03 14:32:00,89.855,89.87,89.84,89.85,375600001.0
2009-06-03 14:33:00,89.85,89.88,89.84,89.855,364200000.0
2009-06-03 14:34:00,89.855,89.89,89.84,89.865,314400000.0
2009-06-03 14:35:00,89.865,89.87,89.835,89.855,523400000.0
2009-06-03 14:36:00,89.87,89.88,89.83,89.83,540800000.0
2009-06-03 14:37:00,89.835,89.895,89.82,89.885,493400001.0
2009-06-03 14:38:00,89.885,89.885,89.855,89.86,369400000.0
2009-06-03 14:39:00,89.86,89.865,89.815,89.84,369200000.0
2009-06-03 14:40:00,89.845,89.895,89.825,89.885,465600000.0
2009-06-03 14:41:00,89.89,89.89,89.86,89.86,259000000.0
2009-06-03 14:42:00,89.86,89.89,89.85,89.85,391400000.0
2009-06-03 14:43:00,89.86,89.895,89.805,89.82,519400000.0
2009-06-03 14:44:00,89.82,89.83,89.79,89.79,499000000.0
2009-06-03 14:45:00,89.79,89.79,89.745,89.76,573000000.0
2009-06-03 14:46:00,89.765,89.835,89.74,89.745,672400000.0
2009-06-03 14:47:00,89.755,89.76,89.72,89.725,414600000.0
2009-06-03 14:48:00,89.735,89.78,89.715,89.77,521000000.0
2009-06-03 14:49:00,89.77,89.795,89.72,89.725,575800000.0
2009-06-03 14:50:00,89.725,89.73,89.62,89.64,682000000.0
2009-06-03 14:51:00,89.64,89.66,89.605,89.615,490600000.0
2009-06-03 14:52:00,89.615,89.635,89.545,89.545,420200000.0
2009-06-03 14:53:00,89.545,89.565,89.495,89.515,430100000.0
2009-06-03 14:54:00,89.515,89.575,89.515,89.54,527400001.0
2009-06-03 14:55:00,89.54,89.58,89.53,89.575,606200000.0
2009-06-03 14:56:00,89.57,89.605,89.57,89.605,541500000.0
2009-06-03 14:57:00,89.605,89.615,89.56,89.615,720600000.0
2009-06-03 14:58:00,89.62,89.665,89.6,89.66,633200000.0
2009-06-03 14:59:00,89.665,89.665,89.615,89.615,634400001.0
2009-06-03 15:00:00,89.615,89.695,89.615,89.67,524200000.0
2009-06-03 15:01:00,89.665,89.685,89.63,89.645,623800000.0
2009-06-03 15:02:00,89.645,89.665,89.62,89.645,352200000.0
2009-06-03 15:03:00,89.64,89.665,89.615,89.62,595799999.0
2009-06-03 15:04:00,89.615,89.64,89.605,89.64,741800000.0
2009-06-03 15:05:00,89.635,89.695,89.635,89.695,466000000.0
2009-06-03 15:06:00,89.695,89.725,89.695,89.715,384600000.0
2009-06-03 15:07:00,89.715,89.715,89.675,89.685,446400000.0
2009-06-03 15:08:00,89.69,89.71,89.685,89.695,281400000.0
2009-06-03 15:09:00,89.685,89.69,89.645,89.66,363200000.0
2009-06-03 15:10:00,89.655,89.665,89.615,89.615,405600000.0
2009-06-03 15:11:00,89.625,89.64,89.575,89.585,444200000.0
2009-06-03 15:12:00,89.59,89.625,89.59,89.615,513000000.0
2009-06-03 15:13:00,89.615,89.635,89.59,89.625,562400000.0
2009-06-03 15:14:00,89.625,89.65,89.62,89.64,432400000.0
2009-06-03 15:15:00,89.64,89.67,89.63,89.64,579800000.0
2009-06-03 15:16:00,89.635,89.64,89.59,89.615,319800000.0
2009-06-03 15:17:00,89.61,89.645,89.59,89.635,545600000.0
2009-06-03 15:18:00,89.635,89.7,89.635,89.665,551400000.0
2009-06-03 15:19:00,89.665,89.69,89.665,89.67,487400000.0
2009-06-03 15:20:00,89.67,89.705,89.67,89.67,445000000.0
2009-06-03 15:21:00,89.675,89.725,89.665,89.715,536600000.0
2009-06-03 15:22:00,89.715,89.72,89.7,89.705,355800000.0
2009-06-03 15:23:00,89.705,89.77,89.695,89.72,366800000.0
2009-06-03 15:24:00,89.72,89.725,89.68,89.68,425800000.0
2009-06-03 15:25:00,89.685,89.71,89.675,89.71,270000000.0
2009-06-03 15:26:00,89.705,89.78,89.68,89.68,518400000.0
2009-06-03 15:27:00,89.68,89.685,89.65,89.67,344200000.0
2009-06-03 15:28:00,89.675,89.695,89.63,89.655,391000000.0
2009-06-03 15:29:00,89.655,89.705,89.635,89.675,299400000.0
2009-06-03 15:30:00,89.67,89.715,89.645,89.665,328200000.0
2009-06-03 15:31:00,89.655,89.685,89.64,89.685,238800000.0
2009-06-03 15:32:00,89.685,89.695,89.625,89.69,431400000.0
2009-06-03 15:33:00,89.69,89.725,89.62,89.65,379000000.0
2009-06-03 15:34:00,89.645,89.655,89.62,89.635,180000000.0
2009-06-03 15:35:00,89.635,89.635,89.605,89.62,630999999.0
2009-06-03 15:36:00,89.625,89.63,89.56,89.565,445200000.0
2009-06-03 15:37:00,89.58,89.585,89.525,89.565,494800000.0
2009-06-03 15:38:00,89.565,89.62,89.56,89.61,530600000.0
2009-06-03 15:39:00,89.61,89.615,89.58,89.605,410400000.0
2009-06-03 15:40:00,89.595,89.605,89.575,89.585,262200000.0
2009-06-03 15:41:00,89.585,89.59,89.55,89.55,416200000.0
2009-06-03 15:42:00,89.55,89.57,89.535,89.55,439600000.0
2009-06-03 15:43:00,89.555,89.565,89.525,89.535,479000000.0
2009-06-03 15:44:00,89.535,89.55,89.515,89.535,539200000.0
2009-06-03 15:45:00,89.535,89.555,89.49,89.505,553200000.0
2009-06-03 15:46:00,89.505,89.525,89.495,89.51,605600001.0
2009-06-03 15:47:00,89.51,89.51,89.405,89.415,808200000.0
2009-06-03 15:48:00,89.41,89.425,89.32,89.33,598100000.0
2009-06-03 15:49:00,89.335,89.365,89.31,89.315,739600000.0
2009-06-03 15:50:00,89.315,89.415,89.31,89.405,509599999.0
2009-06-03 15:51:00,89.4,89.465,89.385,89.42,655200000.0
2009-06-03 15:52:00,89.42,89.42,89.385,89.395,451200000.0
2009-06-03 15:53:00,89.395,89.405,89.31,89.35,527800000.0
2009-06-03 15:54:00,89.35,89.385,89.335,89.36,665900000.0
2009-06-03 15:55:00,89.355,89.36,89.315,89.325,627000000.0
2009-06-03 15:56:00,89.325,89.365,89.325,89.36,546200000.0
2009-06-03 15:57:00,89.355,89.48,89.34,89.48,630400000.0
2009-06-03 15:58:00,89.485,89.535,89.475,89.535,772000000.0
2009-06-03 15:59:00,89.54,89.61,89.515,89.57,494000000.0
2009-06-03 16:00:00,89.57,89.575,89.385,89.4,578600000.0
2009-06-03 16:01:00,89.405,89.46,89.355,89.42,665799999.0
2009-06-03 16:02:00,89.425,89.52,89.42,89.505,599400001.0
2009-06-03 16:03:00,89.51,89.59,89.5,89.59,620400000.0
2009-06-03 16:04:00,89.59,89.61,89.55,89.56,447200000.0
2009-06-03 16:05:00,89.565,89.635,89.565,89.635,334200000.0
2009-06-03 16:06:00,89.635,89.635,89.545,89.615,317400001.0
2009-06-03 16:07:00,89.615,89.64,89.605,89.63,398000000.0
2009-06-03 16:08:00,89.625,89.66,89.59,89.595,506600000.0
2009-06-03 16:09:00,89.6,89.635,89.59,89.605,505200000.0
2009-06-03 16:10:00,89.6,89.645,89.595,89.6,421200000.0
2009-06-03 16:11:00,89.61,89.625,89.585,89.605,613400000.0
2009-06-03 16:12:00,89.61,89.64,89.59,89.615,576600000.0
2009-06-03 16:13:00,89.615,89.65,89.605,89.61,558200001.0
2009-06-03 16:14:00,89.61,89.645,89.585,89.59,542600000.0
2009-06-03 16:15:00,89.59,89.6,89.555,89.565,431499999.0
2009-06-03 16:16:00,89.565,89.58,89.555,89.575,295800000.0
2009-06-03 16:17:00,89.575,89.58,89.52,89.525,496600000.0
2009-06-03 16:18:00,89.53,89.565,89.505,89.51,622000000.0
2009-06-03 16:19:00,89.515,89.515,89.395,89.4,545200000.0
2009-06-03 16:20:00,89.4,89.445,89.395,89.42,328800000.0
2009-06-03 16:21:00,89.42,89.44,89.405,89.43,288200000.0
2009-06-03 16:22:00,89.435,89.455,89.42,89.425,230000000.0
2009-06-03 16:23:00,89.425,89.445,89.4,89.4,268200000.0
2009-06-03 16:24:00,89.405,89.45,89.38,89.445,451600000.0
2009-06-03 16:25:00,89.45,89.545,89.435,89.54,349800000.0
2009-06-03 16:26:00,89.535,89.575,89.51,89.53,486600000.0
2009-06-03 16:27:00,89.53,89.57,89.5,89.555,816400000.0
2009-06-03 16:28:00,89.555,89.575,89.525,89.53,795200000.0
2009-06-03 16:29:00,89.53,89.545,89.49,89.545,399800000.0
2009-06-03 16:30:00,89.55,89.58,89.5,89.52,594400000.0
2009-06-03 16:31:00,89.535,89.535,89.505,89.52,626800000.0
2009-06-03 16:32:00,89.52,89.525,89.485,89.51,308700000.0
2009-06-03 16:33:00,89.51,89.515,89.465,89.475,536800000.0
2009-06-03 16:34:00,89.48,89.48,89.425,89.46,640000000.0
2009-06-03 16:35:00,89.46,89.51,89.455,89.51,410599999.0
2009-06-03 16:36:00,89.51,89.535,89.48,89.49,508400001.0
2009-06-03 16:37:00,89.49,89.5,89.455,89.475,454000000.0
2009-06-03 16:38:00,89.48,89.51,89.47,89.51,502199999.0
2009-06-03 16:39:00,89.505,89.515,89.485,89.5,523600000.0
2009-06-03 16:40:00,89.5,89.515,89.475,89.495,416000000.0
2009-06-03 16:41:00,89.495,89.575,89.495,89.555,443000000.0
2009-06-03 16:42:00,89.565,89.595,89.555,89.58,201400000.0
2009-06-03 16:43:00,89.58,89.605,89.565,89.57,418400000.0
2009-06-03 16:44:00,89.575,89.62,89.56,89.6,476800000.0
2009-06-03 16:45:00,89.595,89.595,89.55,89.56,527400000.0
2009-06-03 16:46:00,89.56,89.575,89.535,89.54,386200000.0
2009-06-03 16:47:00,89.525,89.53,89.47,89.485,557600000.0
2009-06-03 16:48:00,89.485,89.505,89.47,89.48,489600000.0
2009-06-03 16:49:00,89.48,89.505,89.465,89.475,484400000.0
2009-06-03 16:50:00,89.485,89.52,89.48,89.495,206400000.0
2009-06-03 16:51:00,89.495,89.535,89.495,89.505,187200000.0
2009-06-03 16:52:00,89.505,89.525,89.49,89.49,195800000.0
2009-06-03 16:53:00,89.49,89.49,89.465,89.475,520200000.0
2009-06-03 16:54:00,89.475,89.515,89.455,89.495,275600000.0
2009-06-03 16:55:00,89.495,89.52,89.45,89.515,343400000.0
2009-06-03 16:56:00,89.515,89.545,89.505,89.52,329200000.0
2009-06-03 16:57:00,89.52,89.545,89.52,89.53,434400000.0
2009-06-03 16:58:00,89.53,89.57,89.525,89.555,351600000.0
2009-06-03 16:59:00,89.555,89.58,89.51,89.555,235400000.0
2009-06-03 17:00:00,89.545,89.56,89.52,89.54,195400000.0
2009-06-03 17:01:00,89.535,89.555,89.52,89.545,221000000.0
2009-06-03 17:02:00,89.535,89.555,89.48,89.49,184200000.0
2009-06-03 17:03:00,89.49,89.5,89.46,89.48,196800000.0
2009-06-03 17:04:00,89.48,89.52,89.47,89.495,194600000.0
2009-06-03 17:05:00,89.5,89.52,89.475,89.495,531200000.0
2009-06-03 17:06:00,89.505,89.515,89.485,89.49,203400000.0
2009-06-03 17:07:00,89.49,89.54,89.485,89.505,275400000.0
2009-06-03 17:08:00,89.505,89.515,89.485,89.5,465200000.0
2009-06-03 17:09:00,89.5,89.5,89.46,89.465,384000000.0
2009-06-03 17:10:00,89.465,89.49,89.455,89.475,431600000.0
2009-06-03 17:11:00,89.475,89.495,89.455,89.49,740800000.0
2009-06-03 17:12:00,89.49,89.49,89.46,89.475,358200000.0
2009-06-03 17:13:00,89.475,89.48,89.435,89.445,100000000.0
2009-06-03 17:14:00,89.445,89.455,89.425,89.455,152200000.0
2009-06-03 17:15:00,89.455,89.52,89.45,89.52,162000000.0
2009-06-03 17:16:00,89.52,89.52,89.47,89.47,180600000.0
2009-06-03 17:17:00,89.465,89.5,89.445,89.49,208600000.0
2009-06-03 17:18:00,89.49,89.51,89.47,89.505,170400000.0
2009-06-03 17:19:00,89.505,89.535,89.495,89.525,122400000.0
2009-06-03 17:20:00,89.54,89.555,89.515,89.515,141800000.0
2009-06-03 17:21:00,89.515,89.53,89.5,89.505,259000000.0
2009-06-03 17:22:00,89.52,89.545,89.5,89.525,194400000.0
2009-06-03 17:23:00,89.515,89.525,89.485,89.485,96400000.0
2009-06-03 17:24:00,89.49,89.53,89.49,89.52,159000000.0
2009-06-03 17:25:00,89.52,89.53,89.49,89.52,257400000.0
2009-06-03 17:26:00,89.535,89.575,89.535,89.555,165200000.0
2009-06-03 17:27:00,89.545,89.56,89.54,89.54,131400000.0
2009-06-03 17:28:00,89.54,89.55,89.49,89.52,366600000.0
2009-06-03 17:29:00,89.52,89.55,89.48,89.48,182000000.0
2009-06-03 17:30:00,89.48,89.505,89.455,89.465,261200000.0
2009-06-03 17:31:00,89.47,89.475,89.45,89.45,154200000.0
2009-06-03 17:32:00,89.45,89.465,89.445,89.465,163800000.0
2009-06-03 17:33:00,89.465,89.47,89.43,89.45,158800000.0
2009-06-03 17:34:00,89.455,89.46,89.435,89.46,272800000.0
2009-06-03 17:35:00,89.46,89.475,89.435,89.46,326800000.0
2009-06-03 17:36:00,89.46,89.465,89.42,89.435,173800000.0
2009-06-03 17:37:00,89.43,89.455,89.43,89.43,99000000.0
2009-06-03 17:38:00,89.43,89.485,89.43,89.445,228000000.0
2009-06-03 17:39:00,89.455,89.46,89.445,89.46,178200000.0
2009-06-03 17:40:00,89.465,89.54,89.46,89.53,264600000.0
2009-06-03 17:41:00,89.53,89.555,89.52,89.54,254400000.0
2009-06-03 17:42:00,89.545,89.565,89.53,89.56,344600000.0
2009-06-03 17:43:00,89.555,89.555,89.52,89.545,179000000.0
2009-06-03 17:44:00,89.545,89.56,89.52,89.545,183000000.0
2009-06-03 17:45:00,89.54,89.57,89.51,89.565,223200000.0
2009-06-03 17:46:00,89.565,89.59,89.56,89.565,319200000.0
2009-06-03 17:47:00,89.565,89.565,89.535,89.535,340800000.0
2009-06-03 17:48:00,89.54,89.56,89.525,89.525,396000000.0
2009-06-03 17:49:00,89.525,89.555,89.505,89.525,412200000.0
2009-06-03 17:50:00,89.525,89.535,89.485,89.49,261800000.0
2009-06-03 17:51:00,89.49,89.495,89.465,89.475,360200000.0
2009-06-03 17:52:00,89.48,89.485,89.46,89.47,136600000.0
2009-06-03 17:53:00,89.47,89.48,89.435,89.47,286200000.0
2009-06-03 17:54:00,89.47,89.505,89.445,89.495,187200000.0
2009-06-03 17:55:00,89.495,89.52,89.485,89.495,203400000.0
2009-06-03 17:56:00,89.505,89.535,89.505,89.53,493600000.0
2009-06-03 17:57:00,89.53,89.54,89.5,89.505,681400000.0
2009-06-03 17:58:00,89.495,89.545,89.475,89.48,496400000.0
2009-06-03 17:59:00,89.485,89.575,89.475,89.575,573000000.0
2009-06-03 18:00:00,89.575,89.585,89.53,89.55,830400000.0
2009-06-03 18:01:00,89.545,89.55,89.505,89.505,361000000.0
2009-06-03 18:02:00,89.5,89.525,89.5,89.515,190400000.0
2009-06-03 18:03:00,89.515,89.515,89.48,89.48,550000000.0
2009-06-03 18:04:00,89.48,89.5,89.445,89.455,459800000.0
2009-06-03 18:05:00,89.45,89.51,89.45,89.48,426600000.0
2009-06-03 18:06:00,89.48,89.51,89.48,89.51,338200000.0
2009-06-03 18:07:00,89.51,89.53,89.505,89.525,324400000.0
2009-06-03 18:08:00,89.535,89.57,89.52,89.56,151800000.0
2009-06-03 18:09:00,89.56,89.56,89.53,89.545,134200000.0
2009-06-03 18:10:00,89.545,89.545,89.48,89.495,121800000.0
2009-06-03 18:11:00,89.495,89.51,89.48,89.495,102400000.0
2009-06-03 18:12:00,89.495,89.53,89.495,89.515,109800000.0
2009-06-03 18:13:00,89.515,89.545,89.51,89.51,136800000.0
2009-06-03 18:14:00,89.505,89.51,89.435,89.475,176000000.0
2009-06-03 18:15:00,89.475,89.505,89.445,89.485,136400000.0
2009-06-03 18:16:00,89.48,89.505,89.475,89.505,92400000.0
2009-06-03 18:17:00,89.5,89.525,89.48,89.52,102000000.0
2009-06-03 18:18:00,89.52,89.535,89.51,89.515,109200000.0
2009-06-03 18:19:00,89.515,89.545,89.51,89.535,90000000.0
2009-06-03 18:20:00,89.535,89.56,89.535,89.55,243000000.0
2009-06-03 18:21:00,89.545,89.56,89.525,89.535,333600000.0
2009-06-03 18:22:00,89.535,89.57,89.52,89.555,263600000.0
2009-06-03 18:23:00,89.55,89.55,89.49,89.49,186000000.0
2009-06-03 18:24:00,89.49,89.51,89.49,89.495,120000000.0
2009-06-03 18:25:00,89.495,89.51,89.455,89.49,281000000.0
2009-06-03 18:26:00,89.49,89.49,89.44,89.45,394200000.0
2009-06-03 18:27:00,89.45,89.46,89.41,89.41,559000000.0
2009-06-03 18:28:00,89.41,89.425,89.395,89.4,323000000.0
2009-06-03 18:29:00,89.4,89.43,89.4,89.415,402200000.0
2009-06-03 18:30:00,89.415,89.425,89.395,89.405,371400000.0
2009-06-03 18:31:00,89.405,89.45,89.395,89.4,484800000.0
2009-06-03 18:32:00,89.395,89.46,89.395,89.44,555700000.0
2009-06-03 18:33:00,89.41,89.445,89.405,89.43,486800000.0
2009-06-03 18:34:00,89.43,89.475,89.425,89.44,449200000.0
2009-06-03 18:35:00,89.44,89.475,89.435,89.44,471800000.0
2009-06-03 18:36:00,89.44,89.455,89.435,89.45,322400000.0
2009-06-03 18:37:00,89.465,89.51,89.465,89.49,272000000.0
2009-06-03 18:38:00,89.495,89.515,89.465,89.47,313600000.0
2009-06-03 18:39:00,89.475,89.5,89.46,89.465,472800000.0
2009-06-03 18:40:00,89.465,89.49,89.445,89.47,380400000.0
2009-06-03 18:41:00,89.465,89.47,89.44,89.44,275000000.0
2009-06-03 18:42:00,89.45,89.49,89.435,89.48,285500000.0
2009-06-03 18:43:00,89.48,89.485,89.415,89.435,428000000.0
2009-06-03 18:44:00,89.425,89.455,89.42,89.44,186400000.0
2009-06-03 18:45:00,89.44,89.44,89.37,89.405,297200000.0
2009-06-03 18:46:00,89.405,89.405,89.37,89.37,435600000.0
2009-06-03 18:47:00,89.37,89.395,89.37,89.395,471600000.0
2009-06-03 18:48:00,89.395,89.425,89.37,89.395,193800000.0
2009-06-03 18:49:00,89.395,89.395,89.335,89.355,492000000.0
2009-06-03 18:50:00,89.355,89.375,89.34,89.36,403000000.0
2009-06-03 18:51:00,89.355,89.395,89.35,89.38,501400000.0
2009-06-03 18:52:00,89.39,89.405,89.36,89.36,495800000.0
2009-06-03 18:53:00,89.365,89.405,89.345,89.4,484800000.0
2009-06-03 18:54:00,89.4,89.43,89.38,89.395,518400000.0
2009-06-03 18:55:00,89.395,89.405,89.34,89.34,496400000.0
2009-06-03 18:56:00,89.335,89.39,89.335,89.38,435400000.0
2009-06-03 18:57:00,89.39,89.435,89.38,89.435,287200000.0
2009-06-03 18:58:00,89.43,89.43,89.36,89.365,381600000.0
2009-06-03 18:59:00,89.365,89.38,89.345,89.35,319400000.0
2009-06-03 19:00:00,89.37,89.42,89.365,89.42,607400000.0
2009-06-03 19:01:00,89.42,89.435,89.395,89.415,438000000.0
2009-06-03 19:02:00,89.41,89.455,89.41,89.435,217400000.0
2009-06-03 19:03:00,89.435,89.435,89.4,89.42,300800000.0
2009-06-03 19:04:00,89.42,89.465,89.4,89.455,286400000.0
2009-06-03 19:05:00,89.455,89.47,89.45,89.455,407000000.0
2009-06-03 19:06:00,89.455,89.47,89.445,89.445,268800000.0
2009-06-03 19:07:00,89.445,89.46,89.44,89.445,299200000.0
2009-06-03 19:08:00,89.445,89.45,89.415,89.415,284200000.0
2009-06-03 19:09:00,89.415,89.455,89.415,89.455,291000000.0
2009-06-03 19:10:00,89.455,89.465,89.43,89.465,244400000.0
2009-06-03 19:11:00,89.465,89.48,89.44,89.44,202800000.0
2009-06-03 19:12:00,89.435,89.44,89.39,89.39,126200000.0
2009-06-03 19:13:00,89.39,89.42,89.39,89.4,166800000.0
2009-06-03 19:14:00,89.405,89.425,89.4,89.41,143000000.0
2009-06-03 19:15:00,89.415,89.425,89.41,89.41,198800000.0
2009-06-03 19:16:00,89.405,89.41,89.39,89.405,237400000.0
2009-06-03 19:17:00,89.41,89.41,89.385,89.4,120800000.0
2009-06-03 19:18:00,89.4,89.42,89.39,89.405,346000000.0
2009-06-03 19:19:00,89.405,89.415,89.365,89.375,300800000.0
2009-06-03 19:20:00,89.375,89.375,89.29,89.29,408200000.0
2009-06-03 19:21:00,89.295,89.325,89.275,89.315,503400000.0
2009-06-03 19:22:00,89.305,89.34,89.305,89.34,451000000.0
2009-06-03 19:23:00,89.34,89.36,89.335,89.355,217800001.0
2009-06-03 19:24:00,89.355,89.38,89.35,89.375,354400000.0
2009-06-03 19:25:00,89.37,89.38,89.355,89.375,250200000.0
2009-06-03 19:26:00,89.375,89.395,89.36,89.375,419600000.0
2009-06-03 19:27:00,89.375,89.375,89.335,89.335,348000000.0
2009-06-03 19:28:00,89.335,89.355,89.315,89.335,508600000.0
2009-06-03 19:29:00,89.34,89.39,89.34,89.37,358000000.0
2009-06-03 19:30:00,89.375,89.385,89.365,89.37,296000000.0
2009-06-03 19:31:00,89.37,89.375,89.34,89.365,385200000.0
2009-06-03 19:32:00,89.36,89.37,89.34,89.345,368600000.0
2009-06-03 19:33:00,89.345,89.345,89.32,89.34,113400000.0
2009-06-03 19:34:00,89.34,89.345,89.3,89.305,138600000.0
2009-06-03 19:35:00,89.3,89.315,89.28,89.3,291800000.0
2009-06-03 19:36:00,89.285,89.29,89.245,89.255,506600000.0
2009-06-03 19:37:00,89.255,89.26,89.215,89.225,393600000.0
2009-06-03 19:38:00,89.22,89.23,89.205,89.215,409000000.0
2009-06-03 19:39:00,89.215,89.225,89.2,89.22,543200000.0
2009-06-03 19:40:00,89.225,89.275,89.2,89.25,526800000.0
2009-06-03 19:41:00,89.25,89.305,89.245,89.285,223400000.0
2009-06-03 19:42:00,89.295,89.295,89.24,89.24,418600000.0
2009-06-03 19:43:00,89.24,89.28,89.24,89.26,246400000.0
2009-06-03 19:44:00,89.26,89.28,89.225,89.23,553000000.0
2009-06-03 19:45:00,89.235,89.245,89.2,89.23,498800000.0
2009-06-03 19:46:00,89.225,89.235,89.215,89.215,490400000.0
2009-06-03 19:47:00,89.215,89.22,89.195,89.205,336600000.0
2009-06-03 19:48:00,89.21,89.225,89.195,89.215,286200000.0
2009-06-03 19:49:00,89.21,89.225,89.195,89.2,427400000.0
2009-06-03 19:50:00,89.2,89.205,89.155,89.185,373800000.0
2009-06-03 19:51:00,89.185,89.22,89.185,89.22,350400000.0
2009-06-03 19:52:00,89.22,89.26,89.205,89.245,388600000.0
2009-06-03 19:53:00,89.255,89.3,89.25,89.3,296200000.0
2009-06-03 19:54:00,89.3,89.395,89.3,89.365,501600000.0
2009-06-03 19:55:00,89.36,89.425,89.35,89.425,324000000.0
2009-06-03 19:56:00,89.43,89.465,89.42,89.455,203400000.0
2009-06-03 19:57:00,89.45,89.46,89.41,89.455,537600000.0
2009-06-03 19:58:00,89.455,89.47,89.41,89.46,551200000.0
2009-06-03 19:59:00,89.46,89.56,89.45,89.555,608200000.0
2009-06-03 20:00:00,89.565,89.57,89.49,89.505,382800000.0
2009-06-03 20:01:00,89.505,89.52,89.48,89.485,277800000.0
2009-06-03 20:02:00,89.485,89.515,89.485,89.51,210400000.0
2009-06-03 20:03:00,89.51,89.53,89.51,89.53,174800000.0
2009-06-03 20:04:00,89.535,89.545,89.515,89.52,189600000.0
2009-06-03 20:05:00,89.525,89.545,89.505,89.51,299000000.0
2009-06-03 20:06:00,89.515,89.515,89.445,89.445,411800000.0
2009-06-03 20:07:00,89.44,89.485,89.43,89.48,263600000.0
2009-06-03 20:08:00,89.485,89.49,89.46,89.465,133200000.0
2009-06-03 20:09:00,89.475,89.495,89.475,89.485,145400000.0
2009-06-03 20:10:00,89.485,89.495,89.445,89.45,266600000.0
2009-06-03 20:11:00,89.45,89.49,89.45,89.48,164000000.0
2009-06-03 20:12:00,89.485,89.485,89.46,89.47,116000000.0
2009-06-03 20:13:00,89.46,89.465,89.45,89.45,74800000.0
2009-06-03 20:14:00,89.455,89.495,89.455,89.49,247200000.0
2009-06-03 20:15:00,89.495,89.5,89.475,89.485,256200000.0
2009-06-03 20:16:00,89.485,89.49,89.45,89.47,161400000.0
2009-06-03 20:17:00,89.465,89.51,89.46,89.5,296200000.0
2009-06-03 20:18:00,89.5,89.53,89.49,89.525,212000000.0
2009-06-03 20:19:00,89.52,89.535,89.505,89.505,113000000.0
2009-06-03 20:20:00,89.505,89.52,89.5,89.51,115400000.0
2009-06-03 20:21:00,89.51,89.515,89.495,89.515,139800000.0
2009-06-03 20:22:00,89.505,89.52,89.455,89.47,273600000.0
2009-06-03 20:23:00,89.48,89.51,89.47,89.485,256800000.0
2009-06-03 20:24:00,89.485,89.5,89.47,89.47,94800000.0
2009-06-03 20:25:00,89.475,89.495,89.46,89.46,301400000.0
2009-06-03 20:26:00,89.46,89.5,89.45,89.49,151200000.0
2009-06-03 20:27:00,89.49,89.495,89.48,89.49,244400000.0
2009-06-03 20:28:00,89.49,89.5,89.485,89.5,233200000.0
2009-06-03 20:29:00,89.495,89.495,89.455,89.465,394400000.0
2009-06-03 20:30:00,89.465,89.465,89.42,89.465,408200000.0
2009-06-03 20:31:00,89.465,89.48,89.44,89.445,141000000.0
2009-06-03 20:32:00,89.435,89.455,89.43,89.455,165600000.0
2009-06-03 20:33:00,89.455,89.46,89.445,89.445,225600000.0
2009-06-03 20:34:00,89.445,89.465,89.435,89.45,450400000.0
2009-06-03 20:35:00,89.45,89.45,89.415,89.425,196000000.0
2009-06-03 20:36:00,89.425,89.425,89.36,89.37,361200000.0
2009-06-03 20:37:00,89.37,89.4,89.365,89.385,173800000.0
2009-06-03 20:38:00,89.39,89.42,89.39,89.405,307000000.0
2009-06-03 20:39:00,89.405,89.405,89.375,89.39,225800000.0
2009-06-03 20:40:00,89.39,89.425,89.36,89.41,323600000.0
2009-06-03 20:41:00,89.41,89.435,89.405,89.435,79200000.0
2009-06-03 20:42:00,89.435,89.495,89.435,89.495,331200000.0
2009-06-03 20:43:00,89.495,89.52,89.495,89.505,319200000.0
2009-06-03 20:44:00,89.505,89.505,89.475,89.485,165400000.0
2009-06-03 20:45:00,89.475,89.495,89.455,89.485,351200000.0
2009-06-03 20:46:00,89.48,89.485,89.445,89.475,208800000.0
2009-06-03 20:47:00,89.475,89.495,89.45,89.47,234000000.0
2009-06-03 20:48:00,89.46,89.495,89.455,89.49,183800000.0
2009-06-03 20:49:00,89.49,89.495,89.47,89.47,104000000.0
2009-06-03 20:50:00,89.47,89.475,89.46,89.46,122200000.0
2009-06-03 20:51:00,89.46,89.46,89.445,89.45,77000000.0
2009-06-03 20:52:00,89.44,89.44,89.405,89.42,266600000.0
2009-06-03 20:53:00,89.42,89.44,89.415,89.415,98200000.0
2009-06-03 20:54:00,89.41,89.445,89.4,89.425,135800000.0
2009-06-03 20:55:00,89.425,89.485,89.415,89.475,215200000.0
2009-06-03 20:56:00,89.48,89.51,89.475,89.49,212000000.0
2009-06-03 20:57:00,89.485,89.52,89.485,89.51,151200000.0
2009-06-03 20:58:00,89.515,89.525,89.5,89.51,187000000.0
2009-06-03 20:59:00,89.515,89.53,89.44,89.455,382600000.0
2009-06-03 21:00:00,89.45,89.465,89.445,89.45,270000000.0
2009-06-03 21:01:00,89.45,89.475,89.445,89.475,253800000.0
2009-06-03 21:02:00,89.475,89.48,89.44,89.44,208200000.0
2009-06-03 21:03:00,89.44,89.455,89.41,89.425,347400000.0
2009-06-03 21:04:00,89.425,89.435,89.415,89.425,476600000.0
2009-06-03 21:05:00,89.43,89.46,89.425,89.46,273000000.0
2009-06-03 21:06:00,89.46,89.505,89.455,89.48,288800000.0
2009-06-03 21:07:00,89.485,89.5,89.48,89.485,197000000.0
2009-06-03 21:08:00,89.485,89.52,89.47,89.48,371600000.0
2009-06-03 21:09:00,89.48,89.495,89.455,89.455,90200000.0
2009-06-03 21:10:00,89.45,89.5,89.45,89.49,179600000.0
2009-06-03 21:11:00,89.49,89.495,89.475,89.475,211000000.0
2009-06-03 21:12:00,89.475,89.49,89.465,89.48,279600000.0
2009-06-03 21:13:00,89.48,89.5,89.46,89.46,235800000.0
2009-06-03 21:14:00,89.465,89.475,89.46,89.475,127400000.0
2009-06-03 21:15:00,89.48,89.485,89.46,89.475,212800000.0
2009-06-03 21:16:00,89.48,89.495,89.47,89.47,270000000.0
2009-06-03 21:17:00,89.47,89.475,89.445,89.45,73800000.0
2009-06-03 21:18:00,89.45,89.505,89.45,89.49,231600000.0
2009-06-03 21:19:00,89.49,89.525,89.465,89.465,366200000.0
2009-06-03 21:20:00,89.465,89.49,89.465,89.475,139200000.0
2009-06-03 21:21:00,89.475,89.485,89.455,89.485,157400000.0
2009-06-03 21:22:00,89.485,89.51,89.485,89.51,119600000.0
2009-06-03 21:23:00,89.52,89.53,89.51,89.515,97400000.0
2009-06-03 21:24:00,89.52,89.525,89.51,89.52,62000000.0
2009-06-03 21:25:00,89.515,89.515,89.49,89.49,146800000.0
2009-06-03 21:26:00,89.485,89.485,89.435,89.435,135200000.0
2009-06-03 21:27:00,89.435,89.44,89.385,89.405,301200000.0
2009-06-03 21:28:00,89.405,89.43,89.405,89.42,157600000.0
2009-06-03 21:29:00,89.425,89.47,89.425,89.44,161800000.0
2009-06-03 21:30:00,89.435,89.44,89.415,89.415,190600000.0
2009-06-03 21:31:00,89.415,89.485,89.415,89.48,206000000.0
2009-06-03 21:32:00,89.485,89.5,89.445,89.46,421600000.0
2009-06-03 21:33:00,89.46,89.46,89.41,89.41,115200000.0
2009-06-03 21:34:00,89.42,89.42,89.38,89.395,324000000.0
2009-06-03 21:35:00,89.395,89.435,89.395,89.42,329200000.0
2009-06-03 21:36:00,89.42,89.46,89.42,89.445,163000000.0
2009-06-03 21:37:00,89.44,89.46,89.425,89.44,105400000.0
2009-06-03 21:38:00,89.44,89.45,89.425,89.45,121200000.0
2009-06-03 21:39:00,89.44,89.445,89.425,89.445,148200000.0
2009-06-03 21:40:00,89.445,89.48,89.445,89.47,274800000.0
2009-06-03 21:41:00,89.465,89.48,89.455,89.46,145600000.0
2009-06-03 21:42:00,89.46,89.485,89.46,89.475,206000000.0
2009-06-03 21:43:00,89.475,89.5,89.475,89.485,116000000.0
2009-06-03 21:44:00,89.495,89.515,89.495,89.5,99600000.0
2009-06-03 21:45:00,89.495,89.555,89.485,89.53,274200000.0
2009-06-03 21:46:00,89.53,89.54,89.52,89.53,111400000.0
2009-06-03 21:47:00,89.525,89.545,89.515,89.545,127000000.0
2009-06-03 21:48:00,89.53,89.535,89.525,89.535,48000000.0
2009-06-03 21:49:00,89.545,89.545,89.525,89.53,114200000.0
2009-06-03 21:50:00,89.525,89.545,89.52,89.54,88000000.0
2009-06-03 21:51:00,89.545,89.545,89.52,89.535,65400000.0
2009-06-03 21:52:00,89.54,89.575,89.54,89.565,278600000.0
2009-06-03 21:53:00,89.565,89.58,89.55,89.565,262800000.0
2009-06-03 21:54:00,89.565,89.59,89.555,89.575,299800000.0
2009-06-03 21:55:00,89.575,89.585,89.57,89.57,239200000.0
2009-06-03 21:56:00,89.565,89.6,89.565,89.59,444800000.0
2009-06-03 21:57:00,89.585,89.6,89.58,89.585,260600000.0
2009-06-03 21:58:00,89.6,89.605,89.585,89.6,213400000.0
2009-06-03 21:59:00,89.605,89.635,89.595,89.63,180000000.0
2009-06-03 22:00:00,89.63,89.69,89.63,89.69,279000000.0
2009-06-03 22:01:00,89.69,89.69,89.685,89.685,57800000.0
2009-06-03 22:02:00,89.685,89.69,89.67,89.67,40600000.0
2009-06-03 22:03:00,89.67,89.67,89.655,89.655,83400000.0
2009-06-03 22:04:00,89.655,89.66,89.625,89.625,117800000.0
2009-06-03 22:05:00,89.625,89.635,89.615,89.63,63800000.0
2009-06-03 22:06:00,89.635,89.635,89.625,89.625,56400000.0
2009-06-03 22:07:00,89.625,89.63,89.61,89.625,224600000.0
2009-06-03 22:08:00,89.615,89.625,89.605,89.615,153000000.0
2009-06-03 22:09:00,89.6,89.615,89.59,89.595,184400000.0
2009-06-03 22:10:00,89.595,89.595,89.585,89.585,25000000.0
2009-06-03 22:11:00,89.585,89.595,89.585,89.595,46200000.0
2009-06-03 22:12:00,89.6,89.615,89.595,89.61,256600000.0
2009-06-03 22:13:00,89.615,89.63,89.615,89.63,29200000.0
2009-06-03 22:14:00,89.63,89.63,89.62,89.62,40800000.0
2009-06-03 22:15:00,89.625,89.635,89.615,89.63,140200000.0
2009-06-03 22:16:00,89.64,89.655,89.635,89.65,116200000.0
2009-06-03 22:17:00,89.66,89.66,89.645,89.65,122000000.0
2009-06-03 22:18:00,89.65,89.655,89.65,89.655,16800000.0
2009-06-03 22:19:00,89.65,89.655,89.65,89.655,16800000.0
2009-06-03 22:20:00,89.65,89.66,89.635,89.635,30800000.0
2009-06-03 22:21:00,89.645,89.65,89.62,89.625,255600000.0
2009-06-03 22:22:00,89.63,89.645,89.625,89.635,77000000.0
2009-06-03 22:23:00,89.635,89.64,89.635,89.64,29600000.0
2009-06-03 22:24:00,89.635,89.635,89.635,89.635,31200000.0
2009-06-03 22:25:00,89.635,89.635,89.635,89.635,19200000.0
2009-06-03 22:26:00,89.618,89.625,89.615,89.62,114200000.0
2009-06-03 22:27:00,89.645,89.655,89.645,89.655,41400000.0
2009-06-03 22:28:00,89.655,89.655,89.635,89.635,32400000.0
2009-06-03 22:29:00,89.635,89.645,89.625,89.645,298000000.0
2009-06-03 22:30:00,89.64,89.645,89.625,89.63,152000000.0
2009-06-03 22:31:00,89.63,89.635,89.61,89.61,74400000.0
2009-06-03 22:32:00,89.615,89.615,89.615,89.615,13000000.0
2009-06-03 22:33:00,89.61,89.615,89.61,89.615,9600000.0
2009-06-03 22:34:00,89.6,89.61,89.6,89.605,24800000.0
2009-06-03 22:35:00,89.61,89.63,89.61,89.625,41800000.0
2009-06-03 22:36:00,89.625,89.625,89.625,89.625,4800000.0
2009-06-03 22:37:00,89.625,89.63,89.625,89.63,57600000.0
2009-06-03 22:38:00,89.63,89.635,89.625,89.625,40800000.0
2009-06-03 22:39:00,89.615,89.625,89.61,89.615,115400000.0
2009-06-03 22:40:00,89.635,89.635,89.605,89.62,324600000.0
2009-06-03 22:41:00,89.62,89.635,89.62,89.63,148400000.0
2009-06-03 22:42:00,89.625,89.635,89.62,89.62,92000000.0
2009-06-03 22:43:00,89.63,89.63,89.605,89.61,44800000.0
2009-06-03 22:44:00,89.62,89.64,89.615,89.635,130000000.0
2009-06-03 22:45:00,89.635,89.65,89.625,89.64,300200000.0
2009-06-03 22:46:00,89.65,89.65,89.63,89.64,193000000.0
2009-06-03 22:47:00,89.63,89.645,89.63,89.645,267400000.0
2009-06-03 22:48:00,89.635,89.655,89.625,89.655,175200000.0
2009-06-03 22:49:00,89.645,89.645,89.585,89.61,179200000.0
2009-06-03 22:50:00,89.61,89.625,89.6,89.615,208800000.0
2009-06-03 22:51:00,89.615,89.635,89.615,89.63,36000000.0
2009-06-03 22:52:00,89.63,89.635,89.625,89.635,84000000.0
2009-06-03 22:53:00,89.64,89.645,89.635,89.635,46000000.0
2009-06-03 22:54:00,89.605,89.64,89.605,89.64,73800000.0
2009-06-03 22:55:00,89.65,89.665,89.65,89.65,52800000.0
2009-06-03 22:56:00,89.655,89.655,89.64,89.65,24000000.0
2009-06-03 22:57:00,89.645,89.65,89.63,89.635,72200000.0
2009-06-03 22:58:00,89.64,89.65,89.63,89.635,158000000.0
2009-06-03 22:59:00,89.635,89.665,89.635,89.665,51200000.0
2009-06-03 23:00:00,89.665,89.7,89.645,89.7,12400000.0
2009-06-03 23:01:00,89.659,89.665,89.639,89.645,69600000.0
2009-06-03 23:02:00,89.63,89.685,89.63,89.685,18400000.0
2009-06-03 23:03:00,89.685,89.695,89.685,89.695,11200000.0
2009-06-03 23:04:00,89.685,89.69,89.685,89.685,26400000.0
2009-06-03 23:05:00,89.685,89.685,89.68,89.685,35400000.0
2009-06-03 23:06:00,89.68,89.695,89.68,89.695,7800000.0
2009-06-03 23:07:00,89.695,89.7,89.685,89.685,11000000.0
2009-06-03 23:08:00,89.69,89.695,89.69,89.69,9200000.0
2009-06-03 23:09:00,89.695,89.7,89.685,89.685,42000000.0
2009-06-03 23:10:00,89.695,89.7,89.66,89.665,100400000.0
2009-06-03 23:11:00,89.665,89.665,89.665,89.665,25400000.0
2009-06-03 23:12:00,89.647,89.655,89.645,89.65,163800000.0
2009-06-03 23:13:00,89.665,89.665,89.645,89.655,36600000.0
2009-06-03 23:14:00,89.655,89.655,89.635,89.635,4600000.0
2009-06-03 23:15:00,89.635,89.635,89.61,89.61,104800000.0
2009-06-03 23:16:00,89.61,89.635,89.61,89.61,86200000.0
2009-06-03 23:17:00,89.61,89.625,89.6,89.6,175800000.0
2009-06-03 23:18:00,89.59,89.62,89.59,89.615,140400000.0
2009-06-03 23:19:00,89.615,89.625,89.6,89.625,45200000.0
2009-06-03 23:20:00,89.625,89.63,89.595,89.6,65600000.0
2009-06-03 23:21:00,89.595,89.605,89.595,89.595,106400000.0
2009-06-03 23:22:00,89.6,89.63,89.6,89.615,109000000.0
2009-06-03 23:23:00,89.615,89.625,89.6,89.625,30800000.0
2009-06-03 23:24:00,89.62,89.625,89.585,89.59,147400000.0
2009-06-03 23:25:00,89.585,89.605,89.585,89.605,74200000.0
2009-06-03 23:26:00,89.6,89.6,89.57,89.575,66000000.0
2009-06-03 23:27:00,89.585,89.585,89.575,89.585,42600000.0
2009-06-03 23:28:00,89.59,89.59,89.575,89.575,57200000.0
2009-06-03 23:29:00,89.575,89.575,89.57,89.575,57800000.0
2009-06-03 23:30:00,89.585,89.615,89.575,89.585,191600000.0
2009-06-03 23:31:00,89.585,89.585,89.555,89.565,81000000.0
2009-06-03 23:32:00,89.575,89.59,89.565,89.59,200800000.0
2009-06-03 23:33:00,89.59,89.59,89.58,89.58,31000000.0
2009-06-03 23:34:00,89.58,89.6,89.56,89.56,74400000.0
2009-06-03 23:35:00,89.56,89.57,89.555,89.57,81600000.0
2009-06-03 23:36:00,89.57,89.57,89.55,89.55,159800000.0
2009-06-03 23:37:00,89.55,89.55,89.55,89.55,1200000.0
2009-06-03 23:38:00,89.55,89.58,89.54,89.545,133000000.0
2009-06-03 23:39:00,89.555,89.555,89.53,89.535,49600000.0
2009-06-03 23:40:00,89.53,89.555,89.53,89.545,208200000.0
2009-06-03 23:41:00,89.545,89.575,89.51,89.535,185800000.0
2009-06-03 23:42:00,89.55,89.585,89.535,89.565,164800000.0
2009-06-03 23:43:00,89.565,89.565,89.565,89.565,1200000.0
2009-06-03 23:44:00,89.555,89.555,89.555,89.555,3600000.0
2009-06-03 23:45:00,89.55,89.57,89.535,89.565,72600000.0
2009-06-03 23:46:00,89.58,89.595,89.565,89.57,211800000.0
2009-06-03 23:47:00,89.57,89.57,89.555,89.56,69000000.0
2009-06-03 23:48:00,89.56,89.57,89.535,89.535,101200000.0
2009-06-03 23:49:00,89.53,89.53,89.495,89.515,115800000.0
2009-06-03 23:50:00,89.51,89.54,89.5,89.515,321400000.0
2009-06-03 23:51:00,89.515,89.54,89.51,89.54,142000000.0
2009-06-03 23:52:00,89.54,89.565,89.54,89.555,29800000.0
2009-06-03 23:53:00,89.555,89.555,89.515,89.515,114800000.0
2009-06-03 23:54:00,89.515,89.52,89.505,89.52,304200000.0
2009-06-03 23:55:00,89.525,89.545,89.5,89.515,890600000.0
2009-06-03 23:56:00,89.515,89.55,89.5,89.51,252600000.0
2009-06-03 23:57:00,89.52,89.58,89.515,89.52,136300000.0
2009-06-03 23:58:00,89.52,89.59,89.515,89.59,174400000.0
2009-06-03 23:59:00,89.59,89.605,89.5,89.52,127200000.0
2009-06-04 00:00:00,89.515,89.535,89.515,89.53,122200000.0
2009-06-04 00:01:00,89.53,89.57,89.52,89.545,140800000.0
2009-06-04 00:02:00,89.545,89.565,89.54,89.545,128800000.0
2009-06-04 00:03:00,89.545,89.55,89.545,89.55,30000000.0
2009-06-04 00:04:00,89.55,89.59,89.55,89.59,110000000.0
2009-06-04 00:05:00,89.58,89.585,89.56,89.56,85400000.0
2009-06-04 00:06:00,89.56,89.56,89.54,89.555,103800000.0
2009-06-04 00:07:00,89.555,89.56,89.555,89.555,47600000.0
2009-06-04 00:08:00,89.555,89.56,89.555,89.56,24200000.0
2009-06-04 00:09:00,89.575,89.59,89.555,89.575,141600000.0
2009-06-04 00:10:00,89.575,89.575,89.57,89.57,8800000.0
2009-06-04 00:11:00,89.575,89.595,89.575,89.59,76000000.0
2009-06-04 00:12:00,89.595,89.605,89.59,89.6,54000000.0
2009-06-04 00:13:00,89.595,89.6,89.555,89.585,248000000.0
2009-06-04 00:14:00,89.585,89.59,89.57,89.575,140400000.0
2009-06-04 00:15:00,89.575,89.595,89.57,89.58,92000000.0
2009-06-04 00:16:00,89.58,89.6,89.58,89.59,67000000.0
2009-06-04 00:17:00,89.585,89.59,89.575,89.58,128400000.0
2009-06-04 00:18:00,89.585,89.585,89.585,89.585,16800000.0
2009-06-04 00:19:00,89.585,89.585,89.585,89.585,8400000.0
2009-06-04 00:20:00,89.585,89.585,89.58,89.58,65200000.0
2009-06-04 00:21:00,89.575,89.575,89.575,89.575,28800000.0
2009-06-04 00:22:00,89.575,89.575,89.54,89.55,83000000.0
2009-06-04 00:23:00,89.555,89.56,89.555,89.555,53000000.0
2009-06-04 00:24:00,89.555,89.555,89.545,89.555,81400000.0
2009-06-04 00:25:00,89.555,89.555,89.545,89.555,43200000.0
2009-06-04 00:26:00,89.555,89.555,89.535,89.535,25400000.0
2009-06-04 00:27:00,89.54,89.54,89.535,89.535,36800000.0
2009-06-04 00:28:00,89.535,89.535,89.535,89.535,1800000.0
2009-06-04 00:29:00,89.535,89.535,89.53,89.53,17800000.0
2009-06-04 00:30:00,89.525,89.53,89.505,89.505,188600000.0
2009-06-04 00:31:00,89.505,89.52,89.505,89.52,38000000.0
2009-06-04 00:32:00,89.52,89.535,89.52,89.53,64400000.0
2009-06-04 00:33:00,89.535,89.535,89.51,89.52,26400000.0
2009-06-04 00:34:00,89.515,89.515,89.515,89.515,14400000.0
2009-06-04 00:35:00,89.515,89.515,89.515,89.515,7200000.0
2009-06-04 00:36:00,89.535,89.54,89.53,89.537,134400000.0
2009-06-04 00:37:00,89.51,89.515,89.495,89.495,70800000.0
2009-06-04 00:38:00,89.505,89.515,89.495,89.505,75800000.0
2009-06-04 00:39:00,89.505,89.515,89.505,89.515,12000000.0
2009-06-04 00:40:00,89.515,89.545,89.515,89.535,99200000.0
2009-06-04 00:41:00,89.555,89.57,89.555,89.57,111200000.0
2009-06-04 00:42:00,89.57,89.58,89.57,89.58,45200000.0
2009-06-04 00:43:00,89.58,89.59,89.58,89.59,22000000.0
2009-06-04 00:44:00,89.59,89.595,89.59,89.595,36000000.0
2009-06-04 00:45:00,89.595,89.595,89.59,89.595,39200000.0
2009-06-04 00:46:00,89.61,89.675,89.6,89.63,178200000.0
2009-06-04 00:47:00,89.625,89.645,89.61,89.625,124000000.0
2009-06-04 00:48:00,89.625,89.645,89.62,89.645,109800000.0
2009-06-04 00:49:00,89.645,89.645,89.635,89.64,46000000.0
2009-06-04 00:50:00,89.65,89.65,89.605,89.605,55600000.0
2009-06-04 00:51:00,89.605,89.62,89.605,89.62,103000000.0
2009-06-04 00:52:00,89.62,89.64,89.62,89.625,54200000.0
2009-06-04 00:53:00,89.613,89.618,89.608,89.612,100800000.0
2009-06-04 00:54:00,89.625,89.63,89.62,89.625,20800000.0
2009-06-04 00:55:00,89.615,89.63,89.615,89.625,14000000.0
2009-06-04 00:56:00,89.615,89.665,89.615,89.645,114600000.0
2009-06-04 00:57:00,89.645,89.695,89.64,89.685,95200000.0
2009-06-04 00:58:00,89.685,89.695,89.685,89.695,87000000.0
2009-06-04 00:59:00,89.695,89.75,89.68,89.735,178600000.0
2009-06-04 01:00:00,89.74,89.755,89.72,89.725,166600000.0
2009-06-04 01:01:00,89.725,89.795,89.72,89.79,87600000.0
2009-06-04 01:02:00,89.79,89.795,89.765,89.79,126200000.0
2009-06-04 01:03:00,89.785,89.815,89.77,89.815,126600000.0
2009-06-04 01:04:00,89.805,89.825,89.805,89.82,62200000.0
2009-06-04 01:05:00,89.82,89.855,89.785,89.795,190800000.0
2009-06-04 01:06:00,89.785,89.795,89.76,89.765,183200000.0
2009-06-04 01:07:00,89.76,89.81,89.76,89.78,231600000.0
2009-06-04 01:08:00,89.78,89.78,89.755,89.755,70800000.0
2009-06-04 01:09:00,89.76,89.765,89.755,89.755,25600000.0
2009-06-04 01:10:00,89.755,89.78,89.745,89.765,123800000.0
2009-06-04 01:11:00,89.765,89.765,89.71,89.725,182000000.0
2009-06-04 01:12:00,89.725,89.725,89.72,89.72,40200000.0
2009-06-04 01:13:00,89.725,89.77,89.725,89.77,43400000.0
2009-06-04 01:14:00,89.76,89.785,89.76,89.775,33200000.0
2009-06-04 01:15:00,89.775,89.775,89.755,89.77,74400000.0
2009-06-04 01:16:00,89.775,89.775,89.775,89.775,2800000.0
2009-06-04 01:17:00,89.775,89.795,89.775,89.785,21400000.0
2009-06-04 01:18:00,89.775,89.775,89.755,89.755,55400000.0
2009-06-04 01:19:00,89.765,89.765,89.73,89.755,115200000.0
2009-06-04 01:20:00,89.755,89.755,89.73,89.745,96800000.0
2009-06-04 01:21:00,89.745,89.775,89.745,89.775,73600000.0
2009-06-04 01:22:00,89.775,89.815,89.775,89.815,129400000.0
2009-06-04 01:23:00,89.81,89.82,89.8,89.81,123000000.0
2009-06-04 01:24:00,89.815,89.82,89.815,89.82,11400000.0
2009-06-04 01:25:00,89.815,89.82,89.78,89.785,98600000.0
2009-06-04 01:26:00,89.785,89.79,89.76,89.76,36200000.0
2009-06-04 01:27:00,89.75,89.78,89.75,89.76,59000000.0
2009-06-04 01:28:00,89.765,89.77,89.755,89.765,48000000.0
2009-06-04 01:29:00,89.765,89.77,89.755,89.765,79200000.0
2009-06-04 01:30:00,89.765,89.78,89.75,89.775,144000000.0
2009-06-04 01:31:00,89.77,89.775,89.76,89.77,93000000.0
2009-06-04 01:32:00,89.765,89.765,89.76,89.765,27000000.0
2009-06-04 01:33:00,89.75,89.75,89.725,89.735,48800000.0
2009-06-04 01:34:00,89.735,89.74,89.71,89.71,120000000.0
2009-06-04 01:35:00,89.715,89.725,89.71,89.71,40200000.0
2009-06-04 01:36:00,89.71,89.73,89.71,89.72,73600000.0
2009-06-04 01:37:00,89.72,89.725,89.72,89.725,22800000.0
2009-06-04 01:38:00,89.725,89.725,89.725,89.725,29200000.0
2009-06-04 01:39:00,89.725,89.725,89.71,89.715,38400000.0
2009-06-04 01:40:00,89.715,89.715,89.705,89.71,57600000.0
2009-06-04 01:41:00,89.71,89.72,89.655,89.665,300800000.0
2009-06-04 01:42:00,89.66,89.675,89.625,89.63,315200000.0
2009-06-04 01:43:00,89.635,89.64,89.625,89.63,100200000.0
2009-06-04 01:44:00,89.64,89.65,89.625,89.63,228600000.0
2009-06-04 01:45:00,89.63,89.645,89.625,89.63,204800000.0
2009-06-04 01:46:00,89.635,89.675,89.63,89.675,120200000.0
2009-06-04 01:47:00,89.68,89.68,89.645,89.66,122200000.0
2009-06-04 01:48:00,89.665,89.69,89.655,89.685,100600000.0
2009-06-04 01:49:00,89.68,89.68,89.515,89.55,202600000.0
2009-06-04 01:50:00,89.56,89.625,89.56,89.625,231400000.0
2009-06-04 01:51:00,89.625,89.635,89.59,89.59,153600000.0
2009-06-04 01:52:00,89.59,89.6,89.565,89.585,237000000.0
2009-06-04 01:53:00,89.575,89.585,89.565,89.57,151600000.0
2009-06-04 01:54:00,89.565,89.585,89.565,89.57,91400000.0
2009-06-04 01:55:00,89.57,89.59,89.57,89.59,88200000.0
2009-06-04 01:56:00,89.59,89.595,89.585,89.59,60000000.0
2009-06-04 01:57:00,89.59,89.595,89.575,89.585,117400000.0
2009-06-04 01:58:00,89.59,89.59,89.555,89.565,135400000.0
2009-06-04 01:59:00,89.565,89.6,89.555,89.6,230400000.0
2009-06-04 02:00:00,89.59,89.625,89.58,89.62,178200000.0
2009-06-04 02:01:00,89.62,89.62,89.605,89.62,114000000.0
2009-06-04 02:02:00,89.62,89.65,89.62,89.65,125100000.0
2009-06-04 02:03:00,89.65,89.665,89.63,89.635,264400000.0
2009-06-04 02:04:00,89.635,89.64,89.625,89.63,172800000.0
2009-06-04 02:05:00,89.63,89.645,89.63,89.645,142800000.0
2009-06-04 02:06:00,89.65,89.65,89.64,89.65,157000000.0
2009-06-04 02:07:00,89.64,89.655,89.635,89.645,312400000.0
2009-06-04 02:08:00,89.645,89.645,89.63,89.64,259000000.0
2009-06-04 02:09:00,89.635,89.665,89.635,89.665,217400000.0
2009-06-04 02:10:00,89.665,89.79,89.66,89.78,237400000.0
2009-06-04 02:11:00,89.785,89.87,89.785,89.87,241000000.0
2009-06-04 02:12:00,89.855,89.91,89.82,89.91,537400000.0
2009-06-04 02:13:00,89.925,89.925,89.835,89.875,161400000.0
2009-06-04 02:14:00,89.875,89.895,89.875,89.89,252200000.0
2009-06-04 02:15:00,89.91,89.91,89.865,89.875,347000000.0
2009-06-04 02:16:00,89.88,89.89,89.87,89.875,311800000.0
2009-06-04 02:17:00,89.875,89.885,89.87,89.875,210800000.0
2009-06-04 02:18:00,89.88,89.91,89.855,89.91,194200000.0
2009-06-04 02:19:00,89.91,89.97,89.91,89.945,374600000.0
2009-06-04 02:20:00,89.945,90.02,89.945,90.0,369000000.0
2009-06-04 02:21:00,90.005,90.025,89.995,90.005,154200000.0
2009-06-04 02:22:00,90.005,90.04,90.005,90.005,248600000.0
2009-06-04 02:23:00,89.995,90.005,89.94,89.98,465600000.0
2009-06-04 02:24:00,89.97,89.98,89.965,89.965,301800000.0
2009-06-04 02:25:00,89.965,89.975,89.955,89.97,285600000.0
2009-06-04 02:26:00,89.975,90.04,89.965,90.01,524400000.0
2009-06-04 02:27:00,90.015,90.025,89.995,90.025,565600000.0
2009-06-04 02:28:00,90.015,90.045,90.0,90.03,362000000.0
2009-06-04 02:29:00,90.025,90.03,90.005,90.005,119600000.0
2009-06-04 02:30:00,90.0,90.015,89.995,90.005,114400000.0
2009-06-04 02:31:00,90.005,90.005,89.98,89.985,214000000.0
2009-06-04 02:32:00,89.985,90.005,89.97,89.98,320200000.0
2009-06-04 02:33:00,89.97,89.985,89.945,89.955,151600000.0
2009-06-04 02:34:00,89.945,89.945,89.92,89.935,150000000.0
2009-06-04 02:35:00,89.935,89.95,89.925,89.945,147600000.0
2009-06-04 02:36:00,89.94,89.975,89.94,89.95,247800000.0
2009-06-04 02:37:00,89.95,89.96,89.925,89.94,230600000.0
2009-06-04 02:38:00,89.94,89.96,89.94,89.96,81600000.0
2009-06-04 02:39:00,89.96,89.965,89.94,89.945,113600000.0
2009-06-04 02:40:00,89.945,89.96,89.945,89.96,109200000.0
2009-06-04 02:41:00,89.955,89.96,89.945,89.96,74400000.0
2009-06-04 02:42:00,89.965,89.965,89.945,89.95,23000000.0
2009-06-04 02:43:00,89.95,89.995,89.945,89.99,371000000.0
2009-06-04 02:44:00,89.99,90.0,89.96,89.995,355600000.0
2009-06-04 02:45:00,89.99,90.005,89.975,89.98,282800000.0
2009-06-04 02:46:00,89.98,89.985,89.935,89.955,270200000.0
2009-06-04 02:47:00,89.955,89.98,89.955,89.965,105600000.0
2009-06-04 02:48:00,89.965,89.975,89.95,89.965,154800000.0
2009-06-04 02:49:00,89.965,89.97,89.945,89.955,128000000.0
2009-06-04 02:50:00,89.965,89.975,89.96,89.96,153600000.0
2009-06-04 02:51:00,89.96,89.96,89.91,89.91,163000000.0
2009-06-04 02:52:00,89.91,89.96,89.91,89.945,359600000.0
2009-06-04 02:53:00,89.945,89.945,89.89,89.945,402200000.0
2009-06-04 02:54:00,89.945,89.985,89.945,89.955,351400000.0
2009-06-04 02:55:00,89.93,89.955,89.89,89.91,244200000.0
2009-06-04 02:56:00,89.915,89.93,89.885,89.895,209000000.0
2009-06-04 02:57:00,89.89,89.925,89.89,89.92,299000000.0
2009-06-04 02:58:00,89.925,89.93,89.91,89.92,42800000.0
2009-06-04 02:59:00,89.92,89.93,89.905,89.905,79600000.0
2009-06-04 03:00:00,89.905,89.925,89.885,89.925,110000000.0
2009-06-04 03:01:00,89.935,89.965,89.935,89.965,172600000.0
2009-06-04 03:02:00,89.97,90.015,89.97,89.985,316400000.0
2009-06-04 03:03:00,89.985,90.015,89.98,89.98,289600000.0
2009-06-04 03:04:00,89.985,90.0,89.98,89.98,108400000.0
2009-06-04 03:05:00,89.98,89.985,89.96,89.97,168000000.0
2009-06-04 03:06:00,89.97,90.005,89.96,90.005,253800000.0
2009-06-04 03:07:00,90.0,90.015,89.99,89.995,122800000.0
2009-06-04 03:08:00,89.99,90.0,89.965,89.98,379600000.0
2009-06-04 03:09:00,89.98,90.0,89.96,90.0,304200000.0
2009-06-04 03:10:00,90.01,90.045,89.995,90.045,151800000.0
2009-06-04 03:11:00,90.05,90.095,90.05,90.085,271500000.0
2009-06-04 03:12:00,90.085,90.09,90.075,90.075,99000000.0
2009-06-04 03:13:00,90.08,90.085,90.02,90.035,369400000.0
2009-06-04 03:14:00,90.025,90.06,90.025,90.055,271800000.0
2009-06-04 03:15:00,90.05,90.07,90.035,90.035,291000000.0
2009-06-04 03:16:00,90.035,90.04,90.02,90.03,146800000.0
2009-06-04 03:17:00,90.03,90.06,90.015,90.055,155200000.0
2009-06-04 03:18:00,90.05,90.09,90.05,90.085,211400000.0
2009-06-04 03:19:00,90.085,90.135,90.08,90.13,118000000.0
2009-06-04 03:20:00,90.135,90.145,90.095,90.1,237000000.0
2009-06-04 03:21:00,90.095,90.105,90.08,90.09,125600000.0
2009-06-04 03:22:00,90.075,90.08,90.03,90.035,482600000.0
2009-06-04 03:23:00,90.035,90.045,90.03,90.04,223600000.0
2009-06-04 03:24:00,90.04,90.045,90.015,90.035,471400000.0
2009-06-04 03:25:00,90.03,90.03,90.02,90.02,205400000.0
2009-06-04 03:26:00,90.02,90.03,90.01,90.015,150200000.0
2009-06-04 03:27:00,90.02,90.045,90.01,90.045,384800000.0
2009-06-04 03:28:00,90.045,90.045,90.025,90.045,256200000.0
2009-06-04 03:29:00,90.045,90.125,90.04,90.115,377600000.0
2009-06-04 03:30:00,90.115,90.125,90.045,90.08,296800000.0
2009-06-04 03:31:00,90.07,90.07,90.05,90.065,229400000.0
2009-06-04 03:32:00,90.06,90.065,90.045,90.045,208800000.0
2009-06-04 03:33:00,90.035,90.06,90.01,90.045,321800000.0
2009-06-04 03:34:00,90.045,90.075,90.03,90.06,281600000.0
2009-06-04 03:35:00,90.06,90.08,90.045,90.045,306800000.0
2009-06-04 03:36:00,90.045,90.06,90.03,90.035,124200000.0
2009-06-04 03:37:00,90.03,90.065,90.025,90.04,398800000.0
2009-06-04 03:38:00,90.04,90.07,90.04,90.065,260200000.0
2009-06-04 03:39:00,90.065,90.07,90.045,90.05,203400000.0
2009-06-04 03:40:00,90.06,90.07,90.03,90.05,282600000.0
2009-06-04 03:41:00,90.05,90.08,90.05,90.07,476200000.0
2009-06-04 03:42:00,90.07,90.08,90.06,90.065,345600000.0
2009-06-04 03:43:00,90.065,90.075,90.055,90.055,315400000.0
2009-06-04 03:44:00,90.055,90.065,90.055,90.055,240600000.0
2009-06-04 03:45:00,90.06,90.065,90.035,90.045,446800000.0
2009-06-04 03:46:00,90.05,90.055,90.03,90.04,347800000.0
2009-06-04 03:47:00,90.04,90.04,90.005,90.015,311200000.0
2009-06-04 03:48:00,90.015,90.015,89.985,89.99,103000000.0
2009-06-04 03:49:00,89.985,90.0,89.98,89.985,104800000.0
2009-06-04 03:50:00,89.99,89.995,89.98,89.98,137200000.0
2009-06-04 03:51:00,89.98,89.995,89.98,89.99,47000000.0
2009-06-04 03:52:00,89.98,89.98,89.955,89.965,82800000.0
2009-06-04 03:53:00,89.965,89.965,89.935,89.95,262400000.0
2009-06-04 03:54:00,89.95,89.98,89.945,89.97,398800000.0
2009-06-04 03:55:00,89.965,89.975,89.96,89.965,192200000.0
2009-06-04 03:56:00,89.96,89.97,89.955,89.965,181000000.0
2009-06-04 03:57:00,89.975,89.975,89.915,89.915,240800000.0
2009-06-04 03:58:00,89.915,89.925,89.91,89.915,262600000.0
2009-06-04 03:59:00,89.925,89.935,89.925,89.93,228400000.0
2009-06-04 04:00:00,89.93,89.94,89.89,89.9,399200000.0
2009-06-04 04:01:00,89.895,89.91,89.885,89.885,216400000.0
2009-06-04 04:02:00,89.885,89.915,89.88,89.895,379400000.0
2009-06-04 04:03:00,89.89,89.93,89.885,89.89,520000000.0
2009-06-04 04:04:00,89.885,89.92,89.885,89.915,335000000.0
2009-06-04 04:05:00,89.915,89.93,89.91,89.915,311400000.0
2009-06-04 04:06:00,89.92,89.925,89.895,89.905,295800000.0
2009-06-04 04:07:00,89.905,89.91,89.885,89.885,212200000.0
2009-06-04 04:08:00,89.885,89.885,89.875,89.875,166400000.0
2009-06-04 04:09:00,89.88,89.905,89.87,89.895,309600000.0
2009-06-04 04:10:00,89.895,89.92,89.895,89.915,200800000.0
2009-06-04 04:11:00,89.915,89.93,89.915,89.925,185200000.0
2009-06-04 04:12:00,89.925,89.94,89.915,89.915,168000000.0
2009-06-04 04:13:00,89.915,89.945,89.915,89.93,115800000.0
2009-06-04 04:14:00,89.93,89.935,89.92,89.925,211600000.0
2009-06-04 04:15:00,89.93,89.94,89.925,89.94,335800000.0
2009-06-04 04:16:00,89.94,89.955,89.94,89.95,76400000.0
2009-06-04 04:17:00,89.95,89.975,89.95,89.965,160800000.0
2009-06-04 04:18:00,89.965,89.97,89.955,89.96,100800000.0
2009-06-04 04:19:00,89.965,89.965,89.955,89.965,78000000.0
2009-06-04 04:20:00,89.96,90.01,89.955,90.0,379600000.0
2009-06-04 04:21:00,90.01,90.03,90.005,90.01,387800000.0
2009-06-04 04:22:00,90.01,90.015,89.995,90.015,370200000.0
2009-06-04 04:23:00,90.015,90.02,89.995,89.995,339200000.0
2009-06-04 04:24:00,89.995,90.01,89.995,89.995,157000000.0
2009-06-04 04:25:00,89.995,90.01,89.995,90.005,68200000.0
2009-06-04 04:26:00,90.01,90.015,90.005,90.01,178200000.0
2009-06-04 04:27:00,90.01,90.01,89.965,89.97,224800000.0
2009-06-04 04:28:00,89.97,89.975,89.95,89.96,177000000.0
2009-06-04 04:29:00,89.97,89.97,89.89,89.9,417400000.0
2009-06-04 04:30:00,89.9,89.955,89.9,89.945,346200000.0
2009-06-04 04:31:00,89.945,89.985,89.91,89.92,630000000.0
2009-06-04 04:32:00,89.92,89.925,89.9,89.9,295600000.0
2009-06-04 04:33:00,89.9,89.91,89.87,89.88,215600000.0
2009-06-04 04:34:00,89.885,89.9,89.845,89.845,439200000.0
2009-06-04 04:35:00,89.85,89.875,89.84,89.855,354400000.0
2009-06-04 04:36:00,89.85,89.875,89.85,89.87,273600000.0
2009-06-04 04:37:00,89.87,89.87,89.83,89.845,396800000.0
2009-06-04 04:38:00,89.845,89.87,89.84,89.855,404000000.0
2009-06-04 04:39:00,89.855,89.855,89.82,89.835,548000000.0
2009-06-04 04:40:00,89.84,89.865,89.835,89.86,424800000.0
2009-06-04 04:41:00,89.86,89.875,89.86,89.865,184000000.0
2009-06-04 04:42:00,89.865,89.895,89.86,89.885,380400000.0
2009-06-04 04:43:00,89.885,89.89,89.865,89.87,209400000.0
2009-06-04 04:44:00,89.87,89.885,89.845,89.845,296600000.0
2009-06-04 04:45:00,89.845,89.86,89.83,89.835,342600000.0
2009-06-04 04:46:00,89.835,89.89,89.835,89.88,490800000.0
2009-06-04 04:47:00,89.88,89.92,89.855,89.865,420200000.0
2009-06-04 04:48:00,89.865,89.885,89.855,89.87,221600000.0
2009-06-04 04:49:00,89.88,89.89,89.86,89.885,275600000.0
2009-06-04 04:50:00,89.885,89.895,89.88,89.885,258400000.0
2009-06-04 04:51:00,89.885,89.895,89.88,89.895,114800000.0
2009-06-04 04:52:00,89.9,89.905,89.89,89.895,149600000.0
2009-06-04 04:53:00,89.895,89.9,89.855,89.885,154600000.0
2009-06-04 04:54:00,89.885,89.885,89.875,89.885,45000000.0
2009-06-04 04:55:00,89.885,89.89,89.885,89.885,50000000.0
2009-06-04 04:56:00,89.89,89.895,89.885,89.885,37600000.0
2009-06-04 04:57:00,89.885,89.885,89.845,89.86,284800000.0
2009-06-04 04:58:00,89.86,89.92,89.86,89.92,192400000.0
2009-06-04 04:59:00,89.92,89.945,89.905,89.945,249800000.0
2009-06-04 05:00:00,89.945,89.95,89.91,89.935,293200000.0
2009-06-04 05:01:00,89.93,89.93,89.88,89.895,295800000.0
2009-06-04 05:02:00,89.9,89.905,89.885,89.89,174400000.0
2009-06-04 05:03:00,89.89,89.9,89.88,89.895,81600000.0
2009-06-04 05:04:00,89.89,89.905,89.89,89.9,70200000.0
2009-06-04 05:05:00,89.895,89.915,89.89,89.89,189800000.0
2009-06-04 05:06:00,89.89,89.92,89.89,89.9,186400000.0
2009-06-04 05:07:00,89.9,89.9,89.875,89.89,182800000.0
2009-06-04 05:08:00,89.895,89.9,89.88,89.895,117000000.0
2009-06-04 05:09:00,89.89,89.91,89.875,89.875,203600000.0
2009-06-04 05:10:00,89.87,89.895,89.87,89.88,105400000.0
2009-06-04 05:11:00,89.875,89.9,89.87,89.885,83400000.0
2009-06-04 05:12:00,89.905,89.91,89.895,89.9,25600000.0
2009-06-04 05:13:00,89.895,89.91,89.885,89.91,43800000.0
2009-06-04 05:14:00,89.905,89.93,89.905,89.915,34200000.0
2009-06-04 05:15:00,89.92,89.92,89.885,89.885,165000000.0
2009-06-04 05:16:00,89.885,89.9,89.875,89.89,210600000.0
2009-06-04 05:17:00,89.885,89.905,89.885,89.905,164800000.0
2009-06-04 05:18:00,89.9,89.92,89.9,89.905,117800000.0
2009-06-04 05:19:00,89.91,89.92,89.9,89.92,37600000.0
2009-06-04 05:20:00,89.92,89.925,89.9,89.91,105200000.0
2009-06-04 05:21:00,89.92,89.94,89.91,89.925,131200000.0
2009-06-04 05:22:00,89.92,89.925,89.92,89.92,32800000.0
2009-06-04 05:23:00,89.92,89.965,89.92,89.94,350800000.0
2009-06-04 05:24:00,89.94,89.95,89.935,89.935,126600000.0
2009-06-04 05:25:00,89.94,89.94,89.935,89.935,25400000.0
2009-06-04 05:26:00,89.935,89.95,89.935,89.95,115400000.0
2009-06-04 05:27:00,89.955,89.955,89.94,89.955,273200000.0
2009-06-04 05:28:00,89.955,89.96,89.945,89.945,293200000.0
2009-06-04 05:29:00,89.945,89.96,89.915,89.915,253200000.0
2009-06-04 05:30:00,89.915,89.93,89.91,89.925,241600000.0
2009-06-04 05:31:00,89.915,89.92,89.915,89.92,26000000.0
2009-06-04 05:32:00,89.92,89.925,89.92,89.925,61400000.0
2009-06-04 05:33:00,89.925,89.925,89.915,89.915,63000000.0
2009-06-04 05:34:00,89.915,89.945,89.905,89.94,227600000.0
2009-06-04 05:35:00,89.94,89.955,89.94,89.945,98000000.0
2009-06-04 05:36:00,89.945,89.95,89.94,89.945,149400000.0
2009-06-04 05:37:00,89.945,89.95,89.94,89.94,108600000.0
2009-06-04 05:38:00,89.945,89.965,89.945,89.955,139600000.0
2009-06-04 05:39:00,89.95,89.955,89.93,89.945,253000000.0
2009-06-04 05:40:00,89.935,89.96,89.935,89.955,181600000.0
2009-06-04 05:41:00,89.955,89.955,89.95,89.95,36800000.0
2009-06-04 05:42:00,89.95,89.965,89.95,89.96,50000000.0
2009-06-04 05:43:00,89.98,89.99,89.97,89.98,203800000.0
2009-06-04 05:44:00,89.98,89.99,89.975,89.975,75800000.0
2009-06-04 05:45:00,89.98,89.985,89.97,89.975,135400000.0
2009-06-04 05:46:00,89.975,89.98,89.95,89.97,211000000.0
2009-06-04 05:47:00,89.965,89.985,89.965,89.97,62400000.0
2009-06-04 05:48:00,89.965,89.975,89.94,89.94,61600000.0
2009-06-04 05:49:00,89.94,89.94,89.94,89.94,11200000.0
2009-06-04 05:50:00,89.94,90.015,89.91,90.005,265300000.0
2009-06-04 05:51:00,90.005,90.005,89.93,89.94,604800000.0
2009-06-04 05:52:00,89.94,89.96,89.94,89.955,75400000.0
2009-06-04 05:53:00,89.96,89.97,89.96,89.97,79600000.0
2009-06-04 05:54:00,89.97,89.985,89.965,89.98,241600000.0
2009-06-04 05:55:00,89.98,90.025,89.98,89.995,248000000.0
2009-06-04 05:56:00,89.99,89.995,89.98,89.995,176000000.0
2009-06-04 05:57:00,89.995,90.035,89.995,90.02,287800000.0
2009-06-04 05:58:00,90.02,90.02,89.98,89.985,386000000.0
2009-06-04 05:59:00,89.985,89.995,89.97,89.975,367400000.0
2009-06-04 06:00:00,89.97,89.985,89.965,89.975,240800000.0
2009-06-04 06:01:00,89.98,89.995,89.97,89.975,210000000.0
2009-06-04 06:02:00,89.97,89.985,89.945,89.95,254600000.0
2009-06-04 06:03:00,89.95,89.98,89.95,89.97,363400000.0
2009-06-04 06:04:00,89.97,89.97,89.95,89.95,120400000.0
2009-06-04 06:05:00,89.95,89.96,89.91,89.92,249800000.0
2009-06-04 06:06:00,89.92,89.94,89.92,89.93,151000000.0
2009-06-04 06:07:00,89.93,89.955,89.925,89.95,109000000.0
2009-06-04 06:08:00,89.955,89.96,89.94,89.95,71800000.0
2009-06-04 06:09:00,89.955,89.985,89.955,89.985,241000000.0
2009-06-04 06:10:00,89.985,89.995,89.96,89.985,297600000.0
2009-06-04 06:11:00,89.98,90.0,89.98,89.99,186800000.0
2009-06-04 06:12:00,89.985,89.995,89.96,89.96,175000000.0
2009-06-04 06:13:00,89.955,89.975,89.95,89.97,242200000.0
2009-06-04 06:14:00,89.975,89.99,89.97,89.99,166600000.0
2009-06-04 06:15:00,89.98,89.99,89.98,89.99,129200000.0
2009-06-04 06:16:00,89.98,89.995,89.975,89.995,233800000.0
2009-06-04 06:17:00,89.995,90.01,89.99,90.005,301200000.0
2009-06-04 06:18:00,90.0,90.015,89.995,89.995,178400000.0
2009-06-04 06:19:00,89.995,90.005,89.99,89.99,238600000.0
2009-06-04 06:20:00,89.995,90.015,89.99,89.995,383000000.0
2009-06-04 06:21:00,89.995,90.01,89.99,90.01,334200000.0
2009-06-04 06:22:00,90.01,90.025,90.0,90.025,281200000.0
2009-06-04 06:23:00,90.02,90.025,90.005,90.015,341000000.0
2009-06-04 06:24:00,90.015,90.02,90.005,90.005,137200000.0
2009-06-04 06:25:00,90.005,90.02,90.0,90.015,216400000.0
2009-06-04 06:26:00,90.01,90.03,90.005,90.025,188400000.0
2009-06-04 06:27:00,90.025,90.055,90.025,90.03,407600000.0
2009-06-04 06:28:00,90.03,90.035,90.015,90.02,207000000.0
2009-06-04 06:29:00,90.02,90.03,90.0,90.01,217800000.0
2009-06-04 06:30:00,90.02,90.06,90.01,90.045,115000000.0
2009-06-04 06:31:00,90.035,90.06,90.035,90.06,199800000.0
2009-06-04 06:32:00,90.06,90.06,90.04,90.04,331200000.0
2009-06-04 06:33:00,90.045,90.07,90.03,90.065,272000000.0
2009-06-04 06:34:00,90.065,90.07,90.055,90.055,123600000.0
2009-06-04 06:35:00,90.05,90.055,90.035,90.04,335800001.0
2009-06-04 06:36:00,90.04,90.05,90.025,90.035,439800000.0
2009-06-04 06:37:00,90.035,90.035,90.015,90.02,274400000.0
2009-06-04 06:38:00,90.02,90.025,89.97,89.975,324400000.0
2009-06-04 06:39:00,89.975,89.995,89.95,89.985,356200000.0
2009-06-04 06:40:00,89.985,90.0,89.985,89.995,166200000.0
2009-06-04 06:41:00,90.005,90.01,89.965,89.97,319800000.0
2009-06-04 06:42:00,89.965,90.0,89.96,89.995,193800000.0
2009-06-04 06:43:00,89.995,89.995,89.955,89.985,301200000.0
2009-06-04 06:44:00,89.985,89.985,89.96,89.97,203400000.0
2009-06-04 06:45:00,89.97,89.975,89.945,89.965,147000000.0
2009-06-04 06:46:00,89.965,89.975,89.955,89.97,253800000.0
2009-06-04 06:47:00,89.965,89.97,89.945,89.95,105800000.0
2009-06-04 06:48:00,89.935,89.95,89.9,89.915,247400000.0
2009-06-04 06:49:00,89.915,89.94,89.915,89.925,283000000.0
2009-06-04 06:50:00,89.925,89.955,89.925,89.945,73600000.0
2009-06-04 06:51:00,89.96,89.96,89.935,89.94,278600000.0
2009-06-04 06:52:00,89.93,89.95,89.925,89.945,212400000.0
2009-06-04 06:53:00,89.94,89.945,89.925,89.945,322200000.0
2009-06-04 06:54:00,89.945,89.95,89.925,89.93,199600000.0
2009-06-04 06:55:00,89.93,89.945,89.915,89.92,289600000.0
2009-06-04 06:56:00,89.92,89.935,89.92,89.935,161000000.0
2009-06-04 06:57:00,89.935,89.955,89.91,89.91,214000000.0
2009-06-04 06:58:00,89.915,89.93,89.91,89.92,83600000.0
2009-06-04 06:59:00,89.92,89.955,89.915,89.935,257400000.0
2009-06-04 07:00:00,89.935,89.955,89.905,89.91,269000000.0
2009-06-04 07:01:00,89.905,89.915,89.885,89.895,164600000.0
2009-06-04 07:02:00,89.89,89.91,89.88,89.885,116000000.0
2009-06-04 07:03:00,89.89,89.9,89.885,89.89,141600000.0
2009-06-04 07:04:00,89.89,89.89,89.87,89.87,159400000.0
2009-06-04 07:05:00,89.87,89.925,89.845,89.925,281000000.0
2009-06-04 07:06:00,89.92,89.92,89.905,89.915,110000000.0
2009-06-04 07:07:00,89.915,89.925,89.905,89.92,268600000.0
2009-06-04 07:08:00,89.92,89.92,89.905,89.905,84400000.0
2009-06-04 07:09:00,89.905,89.915,89.88,89.91,199800000.0
2009-06-04 07:10:00,89.915,89.925,89.895,89.895,102000000.0
2009-06-04 07:11:00,89.905,89.915,89.885,89.895,160800000.0
2009-06-04 07:12:00,89.89,89.93,89.89,89.93,103600000.0
2009-06-04 07:13:00,89.93,89.955,89.925,89.945,157600000.0
2009-06-04 07:14:00,89.945,89.955,89.94,89.945,228800000.0
2009-06-04 07:15:00,89.945,89.95,89.94,89.94,35400000.0
2009-06-04 07:16:00,89.94,89.94,89.895,89.905,285600000.0
2009-06-04 07:17:00,89.91,89.93,89.91,89.93,117200000.0
2009-06-04 07:18:00,89.93,89.93,89.905,89.915,102000000.0
2009-06-04 07:19:00,89.915,89.94,89.9,89.93,241200000.0
2009-06-04 07:20:00,89.935,89.935,89.905,89.91,233800000.0
2009-06-04 07:21:00,89.905,89.93,89.9,89.92,174200000.0
2009-06-04 07:22:00,89.92,89.94,89.905,89.905,457400000.0
2009-06-04 07:23:00,89.91,89.94,89.905,89.94,363000000.0
2009-06-04 07:24:00,89.945,89.955,89.945,89.955,64800000.0
2009-06-04 07:25:00,89.945,89.945,89.92,89.92,26600000.0
2009-06-04 07:26:00,89.92,89.95,89.92,89.945,129200000.0
2009-06-04 07:27:00,89.935,89.955,89.935,89.95,80200000.0
2009-06-04 07:28:00,89.95,89.95,89.93,89.95,140200000.0
2009-06-04 07:29:00,89.945,89.965,89.94,89.95,435000000.0
2009-06-04 07:30:00,89.945,89.945,89.92,89.94,125600000.0
2009-06-04 07:31:00,89.94,89.95,89.925,89.925,236600000.0
2009-06-04 07:32:00,89.925,89.96,89.925,89.93,151200000.0
2009-06-04 07:33:00,89.93,89.945,89.915,89.92,282600000.0
2009-06-04 07:34:00,89.91,89.92,89.895,89.92,284400000.0
2009-06-04 07:35:00,89.915,89.94,89.915,89.93,192200000.0
2009-06-04 07:36:00,89.93,89.935,89.89,89.925,291600000.0
2009-06-04 07:37:00,89.925,89.94,89.92,89.93,94200000.0
2009-06-04 07:38:00,89.93,89.945,89.925,89.935,89800000.0
2009-06-04 07:39:00,89.935,89.945,89.905,89.915,135600000.0
2009-06-04 07:40:00,89.915,89.925,89.905,89.915,212000000.0
2009-06-04 07:41:00,89.915,89.92,89.89,89.89,103400000.0
2009-06-04 07:42:00,89.89,89.925,89.89,89.925,35000000.0
2009-06-04 07:43:00,89.93,89.935,89.9,89.915,125400000.0
2009-06-04 07:44:00,89.915,89.92,89.86,89.875,517000000.0
2009-06-04 07:45:00,89.88,89.89,89.865,89.89,395800000.0
2009-06-04 07:46:00,89.89,89.89,89.87,89.88,100200000.0
2009-06-04 07:47:00,89.875,89.89,89.875,89.88,355600000.0
2009-06-04 07:48:00,89.88,89.91,89.88,89.885,248000000.0
2009-06-04 07:49:00,89.885,89.905,89.88,89.9,150400000.0
2009-06-04 07:50:00,89.895,89.945,89.895,89.945,233600000.0
2009-06-04 07:51:00,89.945,89.955,89.935,89.95,146400000.0
2009-06-04 07:52:00,89.95,89.97,89.95,89.965,118600000.0
2009-06-04 07:53:00,89.97,89.97,89.87,89.915,135000000.0
2009-06-04 07:54:00,89.92,89.92,89.87,89.88,242600000.0
2009-06-04 07:55:00,89.875,89.895,89.865,89.88,151000000.0
2009-06-04 07:56:00,89.89,89.9,89.865,89.885,366200000.0
2009-06-04 07:57:00,89.885,89.895,89.87,89.885,244800000.0
2009-06-04 07:58:00,89.885,89.92,89.885,89.915,206600000.0
2009-06-04 07:59:00,89.915,89.935,89.895,89.935,248600000.0
2009-06-04 08:00:00,89.935,89.945,89.91,89.945,290200000.0
2009-06-04 08:01:00,89.935,90.02,89.935,90.0,538400000.0
2009-06-04 08:02:00,90.005,90.07,89.995,90.06,309400000.0
2009-06-04 08:03:00,90.06,90.085,90.055,90.075,434600000.0
2009-06-04 08:04:00,90.075,90.135,90.075,90.13,416200000.0
2009-06-04 08:05:00,90.13,90.175,90.125,90.145,513800000.0
2009-06-04 08:06:00,90.14,90.185,90.135,90.155,368400000.0
2009-06-04 08:07:00,90.16,90.175,90.135,90.135,421800000.0
2009-06-04 08:08:00,90.14,90.14,90.12,90.13,391200000.0
2009-06-04 08:09:00,90.13,90.185,90.12,90.125,577000000.0
2009-06-04 08:10:00,90.125,90.17,90.115,90.155,489400000.0
2009-06-04 08:11:00,90.155,90.165,90.125,90.13,558800000.0
2009-06-04 08:12:00,90.135,90.185,90.12,90.185,528000000.0
2009-06-04 08:13:00,90.185,90.25,90.18,90.225,730600000.0
2009-06-04 08:14:00,90.215,90.255,90.21,90.24,670400000.0
2009-06-04 08:15:00,90.25,90.25,90.225,90.235,402000000.0
2009-06-04 08:16:00,90.23,90.245,90.19,90.19,391600000.0
2009-06-04 08:17:00,90.2,90.2,90.175,90.2,275600000.0
2009-06-04 08:18:00,90.2,90.21,90.18,90.2,401800000.0
2009-06-04 08:19:00,90.205,90.235,90.205,90.21,260600000.0
2009-06-04 08:20:00,90.205,90.23,90.175,90.195,467600000.0
2009-06-04 08:21:00,90.19,90.255,90.19,90.23,535200001.0
2009-06-04 08:22:00,90.235,90.235,90.21,90.225,233800000.0
2009-06-04 08:23:00,90.225,90.285,90.21,90.255,308600000.0
2009-06-04 08:24:00,90.255,90.325,90.255,90.29,467600000.0
2009-06-04 08:25:00,90.29,90.29,90.225,90.265,419400000.0
2009-06-04 08:26:00,90.26,90.27,90.225,90.245,367000000.0
2009-06-04 08:27:00,90.25,90.26,90.22,90.225,536600000.0
2009-06-04 08:28:00,90.225,90.23,90.175,90.19,647200000.0
2009-06-04 08:29:00,90.185,90.195,90.155,90.155,321000000.0
2009-06-04 08:30:00,90.15,90.19,90.145,90.19,374800000.0
2009-06-04 08:31:00,90.19,90.205,90.185,90.205,313600000.0
2009-06-04 08:32:00,90.205,90.22,90.19,90.21,436000000.0
2009-06-04 08:33:00,90.215,90.215,90.19,90.19,167200000.0
2009-06-04 08:34:00,90.19,90.2,90.185,90.2,182000000.0
2009-06-04 08:35:00,90.205,90.21,90.195,90.2,126000000.0
2009-06-04 08:36:00,90.21,90.255,90.2,90.25,249400000.0
2009-06-04 08:37:00,90.25,90.265,90.24,90.265,264800000.0
2009-06-04 08:38:00,90.265,90.31,90.26,90.285,326800000.0
2009-06-04 08:39:00,90.285,90.295,90.235,90.235,212000000.0
2009-06-04 08:40:00,90.225,90.26,90.2,90.21,302000000.0
2009-06-04 08:41:00,90.205,90.215,90.19,90.215,214000000.0
2009-06-04 08:42:00,90.215,90.245,90.195,90.235,274400000.0
2009-06-04 08:43:00,90.24,90.24,90.215,90.24,181200000.0
2009-06-04 08:44:00,90.255,90.29,90.255,90.275,269800000.0
2009-06-04 08:45:00,90.275,90.345,90.275,90.325,415200000.0
2009-06-04 08:46:00,90.32,90.335,90.27,90.285,244600000.0
2009-06-04 08:47:00,90.285,90.295,90.265,90.275,317000000.0
2009-06-04 08:48:00,90.275,90.305,90.275,90.29,254600000.0
2009-06-04 08:49:00,90.295,90.295,90.255,90.28,163200000.0
2009-06-04 08:50:00,90.28,90.325,90.28,90.315,324600000.0
2009-06-04 08:51:00,90.325,90.35,90.315,90.325,255000000.0
2009-06-04 08:52:00,90.325,90.335,90.3,90.325,186800000.0
2009-06-04 08:53:00,90.325,90.325,90.29,90.295,325200000.0
2009-06-04 08:54:00,90.29,90.335,90.285,90.315,432400000.0
2009-06-04 08:55:00,90.315,90.32,90.305,90.31,269800000.0
2009-06-04 08:56:00,90.31,90.345,90.305,90.325,321400000.0
2009-06-04 08:57:00,90.325,90.355,90.315,90.34,387200000.0
2009-06-04 08:58:00,90.34,90.35,90.305,90.31,237800000.0
2009-06-04 08:59:00,90.31,90.36,90.31,90.33,259100000.0
2009-06-04 09:00:00,90.335,90.39,90.33,90.385,286000000.0
2009-06-04 09:01:00,90.38,90.425,90.38,90.415,367000000.0
2009-06-04 09:02:00,90.415,90.43,90.39,90.4,245800000.0
2009-06-04 09:03:00,90.4,90.435,90.355,90.355,534700000.0
2009-06-04 09:04:00,90.355,90.37,90.31,90.31,388700000.0
2009-06-04 09:05:00,90.315,90.33,90.3,90.32,356000000.0
2009-06-04 09:06:00,90.32,90.345,90.305,90.325,332800000.0
2009-06-04 09:07:00,90.325,90.35,90.29,90.3,285200000.0
2009-06-04 09:08:00,90.3,90.32,90.25,90.26,283800000.0
2009-06-04 09:09:00,90.27,90.335,90.265,90.295,338400000.0
2009-06-04 09:10:00,90.3,90.305,90.265,90.29,367800000.0
2009-06-04 09:11:00,90.29,90.325,90.25,90.265,434400000.0
2009-06-04 09:12:00,90.265,90.315,90.255,90.285,494800000.0
2009-06-04 09:13:00,90.29,90.3,90.26,90.27,288200000.0
2009-06-04 09:14:00,90.265,90.315,90.235,90.315,250600000.0
2009-06-04 09:15:00,90.315,90.33,90.28,90.3,361200000.0
2009-06-04 09:16:00,90.305,90.31,90.28,90.29,372800000.0
2009-06-04 09:17:00,90.285,90.29,90.26,90.265,367800000.0
2009-06-04 09:18:00,90.26,90.325,90.255,90.32,283800000.0
2009-06-04 09:19:00,90.32,90.385,90.31,90.37,418000000.0
2009-06-04 09:20:00,90.37,90.38,90.335,90.345,382600000.0
2009-06-04 09:21:00,90.35,90.35,90.32,90.32,316600000.0
2009-06-04 09:22:00,90.32,90.34,90.285,90.29,257600000.0
2009-06-04 09:23:00,90.285,90.32,90.275,90.29,282800000.0
2009-06-04 09:24:00,90.29,90.315,90.275,90.3,299800000.0
2009-06-04 09:25:00,90.29,90.32,90.26,90.26,277400000.0
2009-06-04 09:26:00,90.275,90.285,90.245,90.265,530300000.0
2009-06-04 09:27:00,90.275,90.295,90.24,90.285,548800000.0
2009-06-04 09:28:00,90.285,90.285,90.235,90.255,551800000.0
2009-06-04 09:29:00,90.255,90.28,90.24,90.28,368200000.0
2009-06-04 09:30:00,90.28,90.36,90.265,90.35,447800001.0
2009-06-04 09:31:00,90.345,90.435,90.335,90.41,494400000.0
2009-06-04 09:32:00,90.415,90.445,90.395,90.405,711000000.0
2009-06-04 09:33:00,90.4,90.41,90.375,90.395,572800000.0
2009-06-04 09:34:00,90.39,90.405,90.35,90.355,630600000.0
2009-06-04 09:35:00,90.355,90.375,90.34,90.355,602300000.0
2009-06-04 09:36:00,90.355,90.425,90.345,90.425,242000000.0
2009-06-04 09:37:00,90.42,90.45,90.39,90.405,357200000.0
2009-06-04 09:38:00,90.4,90.43,90.395,90.415,384000000.0
2009-06-04 09:39:00,90.415,90.43,90.37,90.375,569000000.0
2009-06-04 09:40:00,90.37,90.395,90.355,90.365,424800000.0
2009-06-04 09:41:00,90.365,90.42,90.365,90.415,300200000.0
2009-06-04 09:42:00,90.405,90.425,90.365,90.38,617000000.0
2009-06-04 09:43:00,90.375,90.385,90.355,90.365,496800000.0
2009-06-04 09:44:00,90.36,90.37,90.29,90.315,419200000.0
2009-06-04 09:45:00,90.305,90.37,90.3,90.37,606400000.0
2009-06-04 09:46:00,90.365,90.39,90.355,90.38,626800000.0
2009-06-04 09:47:00,90.38,90.38,90.305,90.31,646600000.0
2009-06-04 09:48:00,90.31,90.32,90.27,90.315,518200000.0
2009-06-04 09:49:00,90.31,90.31,90.245,90.25,664400000.0
2009-06-04 09:50:00,90.25,90.285,90.245,90.26,405000000.0
2009-06-04 09:51:00,90.26,90.285,90.26,90.28,305400000.0
2009-06-04 09:52:00,90.28,90.325,90.28,90.295,440600000.0
2009-06-04 09:53:00,90.285,90.315,90.27,90.31,201600000.0
2009-06-04 09:54:00,90.315,90.355,90.31,90.325,238800000.0
2009-06-04 09:55:00,90.325,90.345,90.3,90.3,512400000.0
2009-06-04 09:56:00,90.3,90.315,90.28,90.305,312600000.0
2009-06-04 09:57:00,90.3,90.305,90.26,90.28,344000000.0
2009-06-04 09:58:00,90.275,90.315,90.275,90.305,329000000.0
2009-06-04 09:59:00,90.305,90.385,90.305,90.37,511400000.0
2009-06-04 10:00:00,90.365,90.385,90.335,90.355,564200000.0
2009-06-04 10:01:00,90.36,90.465,90.36,90.455,693600000.0
2009-06-04 10:02:00,90.455,90.46,90.415,90.425,530000000.0
2009-06-04 10:03:00,90.425,90.445,90.41,90.41,428000000.0
2009-06-04 10:04:00,90.41,90.42,90.365,90.385,352200000.0
2009-06-04 10:05:00,90.385,90.4,90.365,90.38,282000000.0
2009-06-04 10:06:00,90.38,90.435,90.375,90.425,317800000.0
2009-06-04 10:07:00,90.425,90.47,90.425,90.445,406800000.0
2009-06-04 10:08:00,90.445,90.45,90.38,90.395,346600000.0
2009-06-04 10:09:00,90.395,90.395,90.31,90.315,224800000.0
2009-06-04 10:10:00,90.32,90.32,90.295,90.31,206000000.0
2009-06-04 10:11:00,90.31,90.325,90.3,90.315,221200000.0
2009-06-04 10:12:00,90.31,90.345,90.305,90.315,245800000.0
2009-06-04 10:13:00,90.31,90.31,90.265,90.27,249400000.0
2009-06-04 10:14:00,90.27,90.28,90.24,90.245,360600000.0
2009-06-04 10:15:00,90.245,90.285,90.245,90.265,398000000.0
2009-06-04 10:16:00,90.265,90.28,90.25,90.265,229200000.0
2009-06-04 10:17:00,90.265,90.315,90.255,90.26,516600000.0
2009-06-04 10:18:00,90.26,90.335,90.255,90.335,507000000.0
2009-06-04 10:19:00,90.335,90.34,90.31,90.315,473000000.0
2009-06-04 10:20:00,90.315,90.32,90.265,90.295,476400000.0
2009-06-04 10:21:00,90.3,90.305,90.28,90.285,374200000.0
2009-06-04 10:22:00,90.285,90.32,90.28,90.31,377200000.0
2009-06-04 10:23:00,90.32,90.32,90.28,90.315,249400000.0
2009-06-04 10:24:00,90.315,90.32,90.3,90.305,373400000.0
2009-06-04 10:25:00,90.305,90.32,90.3,90.31,240000000.0
2009-06-04 10:26:00,90.31,90.34,90.305,90.32,456200000.0
2009-06-04 10:27:00,90.315,90.315,90.28,90.3,465200000.0
2009-06-04 10:28:00,90.3,90.32,90.295,90.305,476000000.0
2009-06-04 10:29:00,90.305,90.305,90.285,90.295,393400000.0
2009-06-04 10:30:00,90.295,90.33,90.29,90.32,496400000.0
2009-06-04 10:31:00,90.32,90.345,90.31,90.345,436600000.0
2009-06-04 10:32:00,90.345,90.345,90.305,90.31,522200000.0
2009-06-04 10:33:00,90.305,90.31,90.28,90.3,464400000.0
2009-06-04 10:34:00,90.305,90.335,90.305,90.325,311200000.0
2009-06-04 10:35:00,90.32,90.35,90.315,90.325,528000000.0
2009-06-04 10:36:00,90.33,90.405,90.33,90.37,662600000.0
2009-06-04 10:37:00,90.375,90.385,90.365,90.37,436400000.0
2009-06-04 10:38:00,90.37,90.375,90.36,90.375,460400000.0
2009-06-04 10:39:00,90.37,90.42,90.37,90.39,571400000.0
2009-06-04 10:40:00,90.395,90.395,90.35,90.365,413800000.0
2009-06-04 10:41:00,90.37,90.37,90.35,90.355,555600000.0
2009-06-04 10:42:00,90.355,90.37,90.3,90.32,597200000.0
2009-06-04 10:43:00,90.32,90.32,90.285,90.305,487200000.0
2009-06-04 10:44:00,90.31,90.355,90.305,90.355,386600000.0
2009-06-04 10:45:00,90.355,90.39,90.345,90.385,412200000.0
2009-06-04 10:46:00,90.39,90.4,90.345,90.35,484200001.0
2009-06-04 10:47:00,90.35,90.395,90.35,90.375,555600000.0
2009-06-04 10:48:00,90.375,90.385,90.325,90.335,580400000.0
2009-06-04 10:49:00,90.345,90.4,90.34,90.39,430800000.0
2009-06-04 10:50:00,90.385,90.385,90.355,90.37,452800000.0
2009-06-04 10:51:00,90.375,90.395,90.37,90.375,397200000.0
2009-06-04 10:52:00,90.375,90.4,90.355,90.375,645200000.0
2009-06-04 10:53:00,90.375,90.38,90.35,90.35,292400000.0
2009-06-04 10:54:00,90.35,90.355,90.325,90.335,291600000.0
2009-06-04 10:55:00,90.335,90.34,90.32,90.335,317000000.0
2009-06-04 10:56:00,90.33,90.39,90.325,90.39,345800000.0
2009-06-04 10:57:00,90.4,90.4,90.365,90.395,327000000.0
2009-06-04 10:58:00,90.395,90.425,90.39,90.41,302400000.0
2009-06-04 10:59:00,90.415,90.48,90.405,90.475,587000000.0
2009-06-04 11:00:00,90.495,90.565,90.495,90.525,536400000.0
2009-06-04 11:01:00,90.52,90.55,90.495,90.53,437200000.0
2009-06-04 11:02:00,90.535,90.535,90.475,90.475,319800000.0
2009-06-04 11:03:00,90.48,90.49,90.42,90.42,397200000.0
2009-06-04 11:04:00,90.42,90.42,90.395,90.41,276400000.0
2009-06-04 11:05:00,90.41,90.47,90.41,90.46,434600000.0
2009-06-04 11:06:00,90.465,90.535,90.46,90.515,291400000.0
2009-06-04 11:07:00,90.51,90.575,90.51,90.57,432200000.0
2009-06-04 11:08:00,90.565,90.57,90.535,90.555,389000000.0
2009-06-04 11:09:00,90.56,90.56,90.515,90.515,275800000.0
2009-06-04 11:10:00,90.515,90.55,90.51,90.545,340200000.0
2009-06-04 11:11:00,90.545,90.58,90.53,90.575,429600000.0
2009-06-04 11:12:00,90.575,90.575,90.545,90.565,379400000.0
2009-06-04 11:13:00,90.565,90.615,90.565,90.585,606800000.0
2009-06-04 11:14:00,90.585,90.635,90.57,90.635,554600000.0
2009-06-04 11:15:00,90.63,90.64,90.605,90.63,422000000.0
2009-06-04 11:16:00,90.625,90.64,90.59,90.61,287200000.0
2009-06-04 11:17:00,90.605,90.63,90.595,90.625,349000000.0
2009-06-04 11:18:00,90.63,90.655,90.6,90.62,301600000.0
2009-06-04 11:19:00,90.62,90.665,90.595,90.615,470600000.0
2009-06-04 11:20:00,90.615,90.63,90.55,90.55,477600000.0
2009-06-04 11:21:00,90.55,90.565,90.525,90.555,318000000.0
2009-06-04 11:22:00,90.545,90.545,90.455,90.485,508000000.0
2009-06-04 11:23:00,90.495,90.525,90.455,90.525,429800000.0
2009-06-04 11:24:00,90.525,90.545,90.495,90.52,315400000.0
2009-06-04 11:25:00,90.52,90.56,90.515,90.545,495800000.0
2009-06-04 11:26:00,90.545,90.58,90.525,90.565,302600000.0
2009-06-04 11:27:00,90.565,90.585,90.545,90.58,384600000.0
2009-06-04 11:28:00,90.57,90.58,90.55,90.575,312400000.0
2009-06-04 11:29:00,90.58,90.595,90.545,90.555,505399999.0
2009-06-04 11:30:00,90.56,90.575,90.54,90.545,361800000.0
2009-06-04 11:31:00,90.545,90.57,90.535,90.545,385000000.0
2009-06-04 11:32:00,90.545,90.565,90.505,90.525,491900000.0
2009-06-04 11:33:00,90.525,90.57,90.525,90.57,242200000.0
2009-06-04 11:34:00,90.56,90.565,90.535,90.55,307200000.0
2009-06-04 11:35:00,90.55,90.575,90.53,90.545,461000000.0
2009-06-04 11:36:00,90.55,90.575,90.525,90.575,389800000.0
2009-06-04 11:37:00,90.575,90.59,90.545,90.585,355800000.0
2009-06-04 11:38:00,90.59,90.595,90.58,90.585,244200000.0
2009-06-04 11:39:00,90.585,90.585,90.57,90.57,28400000.0
2009-06-04 11:40:00,90.57,90.63,90.57,90.61,365600000.0
2009-06-04 11:41:00,90.615,90.62,90.55,90.56,534600000.0
2009-06-04 11:42:00,90.57,90.595,90.535,90.57,698400000.0
2009-06-04 11:43:00,90.575,90.575,90.535,90.54,527000000.0
2009-06-04 11:44:00,90.545,90.57,90.515,90.52,503200000.0
2009-06-04 11:45:00,90.52,90.525,90.505,90.51,519800000.0
2009-06-04 11:46:00,90.51,90.525,90.5,90.52,230200000.0
2009-06-04 11:47:00,90.525,90.55,90.52,90.545,240600000.0
2009-06-04 11:48:00,90.545,90.56,90.505,90.525,437600000.0
2009-06-04 11:49:00,90.525,90.555,90.51,90.555,343200000.0
2009-06-04 11:50:00,90.555,90.555,90.51,90.545,582000000.0
2009-06-04 11:51:00,90.545,90.555,90.515,90.535,426400000.0
2009-06-04 11:52:00,90.53,90.535,90.49,90.49,392200000.0
2009-06-04 11:53:00,90.49,90.49,90.445,90.475,457200000.0
2009-06-04 11:54:00,90.47,90.515,90.465,90.505,452200000.0
2009-06-04 11:55:00,90.505,90.505,90.43,90.44,570800000.0
2009-06-04 11:56:00,90.445,90.455,90.415,90.435,617800000.0
2009-06-04 11:57:00,90.445,90.445,90.405,90.445,336200000.0
2009-06-04 11:58:00,90.435,90.445,90.405,90.445,431000000.0
2009-06-04 11:59:00,90.445,90.445,90.38,90.385,516000000.0
2009-06-04 12:00:00,90.385,90.415,90.385,90.395,439600000.0
2009-06-04 12:01:00,90.4,90.41,90.375,90.405,571400000.0
2009-06-04 12:02:00,90.415,90.44,90.405,90.44,342600000.0
2009-06-04 12:03:00,90.44,90.465,90.43,90.45,492600000.0
2009-06-04 12:04:00,90.445,90.45,90.43,90.435,504399999.0
2009-06-04 12:05:00,90.43,90.44,90.38,90.395,411800000.0
2009-06-04 12:06:00,90.39,90.395,90.355,90.365,309800000.0
2009-06-04 12:07:00,90.36,90.39,90.35,90.38,431400000.0
2009-06-04 12:08:00,90.385,90.385,90.305,90.305,426600000.0
2009-06-04 12:09:00,90.31,90.31,90.235,90.24,474000000.0
2009-06-04 12:10:00,90.245,90.305,90.23,90.27,496800000.0
2009-06-04 12:11:00,90.27,90.3,90.265,90.295,276200000.0
2009-06-04 12:12:00,90.295,90.305,90.26,90.295,350200000.0
2009-06-04 12:13:00,90.295,90.325,90.28,90.305,410000000.0
2009-06-04 12:14:00,90.305,90.31,90.265,90.27,358600000.0
2009-06-04 12:15:00,90.27,90.29,90.255,90.285,233800000.0
2009-06-04 12:16:00,90.29,90.29,90.22,90.235,425800000.0
2009-06-04 12:17:00,90.235,90.235,90.215,90.215,170400000.0
2009-06-04 12:18:00,90.21,90.265,90.21,90.23,377600000.0
2009-06-04 12:19:00,90.23,90.255,90.21,90.215,330000000.0
2009-06-04 12:20:00,90.215,90.285,90.215,90.285,381000000.0
2009-06-04 12:21:00,90.285,90.295,90.26,90.28,250600000.0
2009-06-04 12:22:00,90.28,90.315,90.28,90.31,306200000.0
2009-06-04 12:23:00,90.31,90.33,90.3,90.325,156800000.0
2009-06-04 12:24:00,90.33,90.33,90.315,90.32,110400000.0
2009-06-04 12:25:00,90.32,90.32,90.265,90.265,270600000.0
2009-06-04 12:26:00,90.265,90.305,90.25,90.275,560399999.0
2009-06-04 12:27:00,90.275,90.285,90.25,90.28,572400000.0
2009-06-04 12:28:00,90.28,90.29,90.255,90.275,317000000.0
2009-06-04 12:29:00,90.275,90.295,90.27,90.28,424400000.0
2009-06-04 12:30:00,90.29,90.31,90.285,90.29,551800000.0
2009-06-04 12:31:00,90.29,90.34,90.29,90.31,368200000.0
2009-06-04 12:32:00,90.315,90.355,90.295,90.295,477800000.0
2009-06-04 12:33:00,90.305,90.305,90.25,90.26,439200000.0
2009-06-04 12:34:00,90.265,90.285,90.225,90.24,321800000.0
2009-06-04 12:35:00,90.24,90.3,90.24,90.275,575600000.0
2009-06-04 12:36:00,90.275,90.3,90.27,90.28,277800000.0
2009-06-04 12:37:00,90.28,90.325,90.275,90.32,552600000.0
2009-06-04 12:38:00,90.32,90.34,90.28,90.295,483200000.0
2009-06-04 12:39:00,90.305,90.325,90.29,90.31,437600000.0
2009-06-04 12:40:00,90.305,90.32,90.3,90.32,269200000.0
2009-06-04 12:41:00,90.315,90.355,90.315,90.33,272400000.0
2009-06-04 12:42:00,90.33,90.345,90.295,90.3,399600000.0
2009-06-04 12:43:00,90.31,90.33,90.295,90.295,520800000.0
2009-06-04 12:44:00,90.3,90.325,90.285,90.285,559800000.0
2009-06-04 12:45:00,90.285,90.34,90.285,90.32,525200000.0
2009-06-04 12:46:00,90.32,90.33,90.27,90.29,420800000.0
2009-06-04 12:47:00,90.29,90.315,90.265,90.28,491400000.0
2009-06-04 12:48:00,90.285,90.305,90.26,90.295,493800000.0
2009-06-04 12:49:00,90.295,90.35,90.295,90.35,209000000.0
2009-06-04 12:50:00,90.335,90.36,90.33,90.355,269600000.0
2009-06-04 12:51:00,90.355,90.355,90.315,90.32,313000000.0
2009-06-04 12:52:00,90.32,90.34,90.31,90.34,260400000.0
2009-06-04 12:53:00,90.34,90.345,90.315,90.32,278400000.0
2009-06-04 12:54:00,90.315,90.35,90.31,90.34,331600000.0
2009-06-04 12:55:00,90.34,90.375,90.32,90.375,367200000.0
2009-06-04 12:56:00,90.37,90.385,90.355,90.36,183600000.0
2009-06-04 12:57:00,90.35,90.37,90.335,90.36,404400000.0
2009-06-04 12:58:00,90.36,90.38,90.35,90.36,313600000.0
2009-06-04 12:59:00,90.36,90.36,90.335,90.355,189600000.0
2009-06-04 13:00:00,90.35,90.375,90.33,90.345,526400000.0
2009-06-04 13:01:00,90.345,90.395,90.34,90.39,348400000.0
2009-06-04 13:02:00,90.395,90.405,90.365,90.37,413600000.0
2009-06-04 13:03:00,90.375,90.415,90.375,90.395,247600000.0
2009-06-04 13:04:00,90.395,90.405,90.36,90.38,364200000.0
2009-06-04 13:05:00,90.38,90.41,90.365,90.385,283600000.0
2009-06-04 13:06:00,90.385,90.4,90.345,90.38,397600000.0
2009-06-04 13:07:00,90.38,90.385,90.3,90.315,464400000.0
2009-06-04 13:08:00,90.315,90.32,90.26,90.285,429800000.0
2009-06-04 13:09:00,90.295,90.315,90.285,90.315,371600000.0
2009-06-04 13:10:00,90.305,90.325,90.295,90.305,363800000.0
2009-06-04 13:11:00,90.3,90.3,90.225,90.225,411400000.0
2009-06-04 13:12:00,90.225,90.28,90.195,90.205,608100000.0
2009-06-04 13:13:00,90.205,90.22,90.18,90.19,500000000.0
2009-06-04 13:14:00,90.19,90.195,90.14,90.15,550400000.0
2009-06-04 13:15:00,90.145,90.165,90.115,90.15,515700000.0
2009-06-04 13:16:00,90.155,90.22,90.155,90.21,453800000.0
2009-06-04 13:17:00,90.21,90.275,90.205,90.27,525800000.0
2009-06-04 13:18:00,90.27,90.275,90.225,90.25,608000000.0
2009-06-04 13:19:00,90.25,90.285,90.24,90.25,283400000.0
2009-06-04 13:20:00,90.255,90.285,90.25,90.27,355600000.0
2009-06-04 13:21:00,90.27,90.305,90.255,90.26,598400002.0
2009-06-04 13:22:00,90.26,90.3,90.23,90.25,449200000.0
2009-06-04 13:23:00,90.25,90.275,90.225,90.23,427700000.0
2009-06-04 13:24:00,90.23,90.26,90.23,90.255,391600000.0
2009-06-04 13:25:00,90.255,90.295,90.225,90.255,420800000.0
2009-06-04 13:26:00,90.26,90.26,90.165,90.165,564400000.0
2009-06-04 13:27:00,90.165,90.23,90.155,90.18,533399999.0
2009-06-04 13:28:00,90.18,90.265,90.18,90.265,464000000.0
2009-06-04 13:29:00,90.265,90.29,90.22,90.22,469900000.0
2009-06-04 13:30:00,90.22,90.265,90.215,90.265,429800000.0
2009-06-04 13:31:00,90.265,90.28,90.245,90.25,428400000.0
2009-06-04 13:32:00,90.25,90.26,90.22,90.225,466800000.0
2009-06-04 13:33:00,90.23,90.295,90.23,90.255,401200000.0
2009-06-04 13:34:00,90.255,90.285,90.255,90.275,526800000.0
2009-06-04 13:35:00,90.275,90.31,90.25,90.295,403600000.0
2009-06-04 13:36:00,90.295,90.335,90.29,90.325,396200000.0
2009-06-04 13:37:00,90.32,90.32,90.25,90.27,260000000.0
2009-06-04 13:38:00,90.28,90.335,90.275,90.335,499800000.0
2009-06-04 13:39:00,90.325,90.335,90.28,90.295,554800000.0
2009-06-04 13:40:00,90.3,90.305,90.265,90.27,384600000.0
2009-06-04 13:41:00,90.27,90.31,90.27,90.31,387600000.0
2009-06-04 13:42:00,90.305,90.345,90.305,90.315,431000000.0
2009-06-04 13:43:00,90.32,90.34,90.285,90.29,658200000.0
2009-06-04 13:44:00,90.295,90.345,90.29,90.295,431000000.0
2009-06-04 13:45:00,90.305,90.335,90.26,90.28,532400000.0
2009-06-04 13:46:00,90.27,90.285,90.185,90.21,707800000.0
2009-06-04 13:47:00,90.21,90.235,90.03,90.065,661600000.0
2009-06-04 13:48:00,90.065,90.17,90.05,90.165,489200000.0
2009-06-04 13:49:00,90.17,90.215,90.165,90.2,321400000.0
2009-06-04 13:50:00,90.2,90.215,90.145,90.155,428800000.0
2009-06-04 13:51:00,90.16,90.19,90.085,90.085,520400000.0
2009-06-04 13:52:00,90.09,90.135,90.09,90.115,450600000.0
2009-06-04 13:53:00,90.12,90.14,90.105,90.115,787400001.0
2009-06-04 13:54:00,90.115,90.145,90.1,90.105,483000000.0
2009-06-04 13:55:00,90.11,90.14,90.05,90.085,589800000.0
2009-06-04 13:56:00,90.08,90.085,89.79,89.81,527800000.0
2009-06-04 13:57:00,89.805,89.87,89.785,89.855,478500000.0
2009-06-04 13:58:00,89.85,89.885,89.8,89.825,588400000.0
2009-06-04 13:59:00,89.84,89.955,89.82,89.935,562700000.0
2009-06-04 14:00:00,89.935,89.99,89.905,89.965,458900000.0
2009-06-04 14:01:00,89.965,90.04,89.91,89.935,634800000.0
2009-06-04 14:02:00,89.935,90.055,89.925,90.01,794000000.0
2009-06-04 14:03:00,90.01,90.22,89.985,90.13,651400000.0
2009-06-04 14:04:00,90.13,90.22,90.1,90.11,676700000.0
2009-06-04 14:05:00,90.115,90.155,90.115,90.125,498000000.0
2009-06-04 14:06:00,90.12,90.155,90.1,90.14,483600000.0
2009-06-04 14:07:00,90.14,90.29,90.13,90.29,503200000.0
2009-06-04 14:08:00,90.295,90.34,90.24,90.255,611900000.0
2009-06-04 14:09:00,90.265,90.315,90.225,90.245,531300000.0
2009-06-04 14:10:00,90.245,90.25,90.14,90.165,387000000.0
2009-06-04 14:11:00,90.175,90.2,90.085,90.125,664800001.0
2009-06-04 14:12:00,90.115,90.145,90.09,90.11,335000000.0
2009-06-04 14:13:00,90.11,90.185,90.11,90.17,448200000.0
2009-06-04 14:14:00,90.165,90.165,90.095,90.1,512800000.0
2009-06-04 14:15:00,90.1,90.135,90.09,90.125,400200000.0
2009-06-04 14:16:00,90.125,90.16,90.085,90.12,510400000.0
2009-06-04 14:17:00,90.115,90.135,90.09,90.115,311600000.0
2009-06-04 14:18:00,90.12,90.135,90.11,90.115,552000000.0
2009-06-04 14:19:00,90.11,90.205,90.11,90.16,475800000.0
2009-06-04 14:20:00,90.16,90.16,90.115,90.13,505400000.0
2009-06-04 14:21:00,90.13,90.175,90.115,90.14,627600000.0
2009-06-04 14:22:00,90.14,90.175,90.13,90.165,468400000.0
2009-06-04 14:23:00,90.165,90.19,90.135,90.145,315200000.0
2009-06-04 14:24:00,90.15,90.235,90.11,90.15,555800000.0
2009-06-04 14:25:00,90.16,90.205,90.135,90.2,622400000.0
2009-06-04 14:26:00,90.2,90.255,90.185,90.2,519600000.0
2009-06-04 14:27:00,90.2,90.225,90.18,90.18,352800000.0
2009-06-04 14:28:00,90.18,90.205,90.16,90.19,333200000.0
2009-06-04 14:29:00,90.2,90.205,90.11,90.15,585200000.0
2009-06-04 14:30:00,90.155,90.25,90.115,90.245,460600000.0
2009-06-04 14:31:00,90.245,90.29,90.24,90.27,319800000.0
2009-06-04 14:32:00,90.27,90.285,90.225,90.25,478200000.0
2009-06-04 14:33:00,90.245,90.275,90.23,90.24,503400000.0
2009-06-04 14:34:00,90.245,90.245,90.185,90.23,359200000.0
2009-06-04 14:35:00,90.225,90.3,90.21,90.29,424800000.0
2009-06-04 14:36:00,90.295,90.345,90.29,90.32,439000000.0
2009-06-04 14:37:00,90.32,90.325,90.245,90.245,512400000.0
2009-06-04 14:38:00,90.25,90.28,90.215,90.225,515400000.0
2009-06-04 14:39:00,90.23,90.255,90.18,90.18,372800000.0
2009-06-04 14:40:00,90.175,90.255,90.175,90.225,457400000.0
2009-06-04 14:41:00,90.225,90.23,90.18,90.225,409800000.0
2009-06-04 14:42:00,90.235,90.26,90.17,90.26,451000000.0
2009-06-04 14:43:00,90.255,90.31,90.25,90.295,316400000.0
2009-06-04 14:44:00,90.3,90.32,90.27,90.31,415000000.0
2009-06-04 14:45:00,90.31,90.31,90.23,90.265,372200000.0
2009-06-04 14:46:00,90.265,90.275,90.24,90.275,350000000.0
2009-06-04 14:47:00,90.275,90.37,90.25,90.365,482000000.0
2009-06-04 14:48:00,90.36,90.37,90.265,90.29,392600000.0
2009-06-04 14:49:00,90.29,90.31,90.265,90.275,535200000.0
2009-06-04 14:50:00,90.265,90.31,90.235,90.31,531400000.0
2009-06-04 14:51:00,90.31,90.35,90.275,90.325,435800000.0
2009-06-04 14:52:00,90.33,90.375,90.315,90.32,616800000.0
2009-06-04 14:53:00,90.32,90.36,90.3,90.36,497000000.0
2009-06-04 14:54:00,90.36,90.445,90.355,90.43,471400000.0
2009-06-04 14:55:00,90.425,90.525,90.425,90.435,707200000.0
2009-06-04 14:56:00,90.435,90.475,90.39,90.415,511400000.0
2009-06-04 14:57:00,90.42,90.475,90.405,90.43,378200000.0
2009-06-04 14:58:00,90.435,90.5,90.415,90.48,673199999.0
2009-06-04 14:59:00,90.475,90.53,90.465,90.49,411200000.0
2009-06-04 15:00:00,90.48,90.545,90.445,90.535,467600000.0
2009-06-04 15:01:00,90.53,90.54,90.44,90.52,617400000.0
2009-06-04 15:02:00,90.52,90.525,90.47,90.485,618800001.0
2009-06-04 15:03:00,90.48,90.48,90.41,90.41,545200000.0
2009-06-04 15:04:00,90.405,90.405,90.345,90.355,665600000.0
2009-06-04 15:05:00,90.355,90.415,90.345,90.4,577000001.0
2009-06-04 15:06:00,90.4,90.455,90.385,90.44,572600000.0
2009-06-04 15:07:00,90.44,90.44,90.36,90.38,441000000.0
2009-06-04 15:08:00,90.38,90.425,90.33,90.425,680199999.0
2009-06-04 15:09:00,90.415,90.425,90.355,90.37,690200000.0
2009-06-04 15:10:00,90.37,90.385,90.35,90.375,377600000.0
2009-06-04 15:11:00,90.375,90.38,90.29,90.32,664800000.0
2009-06-04 15:12:00,90.315,90.35,90.29,90.34,652200000.0
2009-06-04 15:13:00,90.335,90.335,90.285,90.285,645000000.0
2009-06-04 15:14:00,90.29,90.305,90.27,90.28,639600000.0
2009-06-04 15:15:00,90.285,90.295,90.25,90.29,366400000.0
2009-06-04 15:16:00,90.29,90.3,90.255,90.28,241400000.0
2009-06-04 15:17:00,90.28,90.295,90.185,90.185,476200000.0
2009-06-04 15:18:00,90.185,90.235,90.14,90.155,351400000.0
2009-06-04 15:19:00,90.16,90.165,90.065,90.065,383600000.0
2009-06-04 15:20:00,90.03,90.07,89.96,89.965,401600000.0
2009-06-04 15:21:00,90.0,90.07,89.995,90.05,481200000.0
2009-06-04 15:22:00,90.05,90.07,90.02,90.02,431800000.0
2009-06-04 15:23:00,90.025,90.08,90.01,90.04,590600000.0
2009-06-04 15:24:00,90.035,90.04,89.975,89.99,397200000.0
2009-06-04 15:25:00,89.99,90.0,89.895,89.915,384800000.0
2009-06-04 15:26:00,89.91,89.985,89.885,89.96,650400000.0
2009-06-04 15:27:00,89.955,89.975,89.88,89.9,478600000.0
2009-06-04 15:28:00,89.895,89.94,89.895,89.935,463800000.0
2009-06-04 15:29:00,89.935,89.955,89.91,89.925,444800000.0
2009-06-04 15:30:00,89.93,89.975,89.9,89.905,424400000.0
2009-06-04 15:31:00,89.905,89.91,89.865,89.88,442200000.0
2009-06-04 15:32:00,89.875,89.91,89.86,89.905,468000000.0
2009-06-04 15:33:00,89.905,89.915,89.885,89.895,326600000.0
2009-06-04 15:34:00,89.895,89.955,89.895,89.955,292800000.0
2009-06-04 15:35:00,89.955,90.015,89.95,89.955,457200000.0
2009-06-04 15:36:00,89.955,89.985,89.955,89.975,455800000.0
2009-06-04 15:37:00,89.975,90.03,89.965,89.99,228000000.0
2009-06-04 15:38:00,89.99,90.035,89.99,90.03,381400000.0
2009-06-04 15:39:00,90.03,90.03,89.955,89.985,518400000.0
2009-06-04 15:40:00,89.985,90.05,89.98,90.01,514200000.0
2009-06-04 15:41:00,90.01,90.02,89.96,89.965,349400000.0
2009-06-04 15:42:00,89.965,89.995,89.955,89.97,442800000.0
2009-06-04 15:43:00,89.975,89.98,89.945,89.96,348400000.0
2009-06-04 15:44:00,89.96,89.965,89.89,89.89,448400000.0
2009-06-04 15:45:00,89.885,89.935,89.885,89.91,434400000.0
2009-06-04 15:46:00,89.905,89.93,89.89,89.9,410000000.0
2009-06-04 15:47:00,89.9,89.975,89.9,89.95,384200000.0
2009-06-04 15:48:00,89.95,89.98,89.925,89.965,380600000.0
2009-06-04 15:49:00,89.965,89.97,89.915,89.94,340400000.0
2009-06-04 15:50:00,89.935,89.935,89.87,89.89,324400000.0
2009-06-04 15:51:00,89.895,89.91,89.855,89.865,382400000.0
2009-06-04 15:52:00,89.865,89.885,89.855,89.885,221600000.0
2009-06-04 15:53:00,89.885,89.89,89.86,89.88,258600000.0
2009-06-04 15:54:00,89.88,89.89,89.855,89.88,352800000.0
2009-06-04 15:55:00,89.88,89.885,89.85,89.87,293800000.0
2009-06-04 15:56:00,89.87,89.895,89.85,89.85,172400000.0
2009-06-04 15:57:00,89.855,89.9,89.855,89.875,379400000.0
2009-06-04 15:58:00,89.875,89.885,89.845,89.86,302400000.0
2009-06-04 15:59:00,89.86,89.945,89.85,89.92,261000000.0
2009-06-04 16:00:00,89.925,89.925,89.88,89.895,252200000.0
2009-06-04 16:01:00,89.905,89.945,89.9,89.93,227000000.0
2009-06-04 16:02:00,89.935,89.965,89.93,89.965,227400000.0
2009-06-04 16:03:00,89.965,90.01,89.96,89.985,420000000.0
2009-06-04 16:04:00,89.975,89.995,89.96,89.97,555600000.0
2009-06-04 16:05:00,89.98,89.995,89.97,89.98,378000000.0
2009-06-04 16:06:00,89.985,89.985,89.92,89.935,438600000.0
2009-06-04 16:07:00,89.935,89.935,89.905,89.92,282600000.0
2009-06-04 16:08:00,89.91,89.945,89.905,89.925,306000000.0
2009-06-04 16:09:00,89.92,89.93,89.88,89.915,369600000.0
2009-06-04 16:10:00,89.905,89.91,89.89,89.905,372800000.0
2009-06-04 16:11:00,89.9,89.915,89.825,89.87,339200000.0
2009-06-04 16:12:00,89.865,89.875,89.82,89.845,256800000.0
2009-06-04 16:13:00,89.845,89.87,89.825,89.85,303200000.0
2009-06-04 16:14:00,89.855,89.89,89.85,89.87,220200000.0
2009-06-04 16:15:00,89.87,89.885,89.845,89.88,268200000.0
2009-06-04 16:16:00,89.88,89.89,89.85,89.875,317200000.0
2009-06-04 16:17:00,89.87,89.89,89.855,89.88,332000000.0
2009-06-04 16:18:00,89.875,89.885,89.845,89.87,402600000.0
2009-06-04 16:19:00,89.87,89.895,89.855,89.88,213800000.0
2009-06-04 16:20:00,89.885,89.92,89.865,89.905,198000000.0
2009-06-04 16:21:00,89.905,89.945,89.86,89.905,395200000.0
2009-06-04 16:22:00,89.91,89.975,89.91,89.94,353600000.0
2009-06-04 16:23:00,89.94,89.945,89.91,89.945,334600000.0
2009-06-04 16:24:00,89.95,90.005,89.92,90.005,485600000.0
2009-06-04 16:25:00,90.005,90.05,89.995,89.995,461400000.0
2009-06-04 16:26:00,89.995,90.02,89.985,90.015,399999999.0
2009-06-04 16:27:00,90.015,90.03,89.98,89.98,326000000.0
2009-06-04 16:28:00,89.985,90.045,89.965,90.035,302200000.0
2009-06-04 16:29:00,90.025,90.045,89.99,90.01,291400000.0
2009-06-04 16:30:00,90.01,90.02,89.975,89.99,319600000.0
2009-06-04 16:31:00,89.985,90.0,89.955,89.975,335600000.0
2009-06-04 16:32:00,89.97,89.975,89.935,89.935,256400000.0
2009-06-04 16:33:00,89.925,89.945,89.915,89.945,233400000.0
2009-06-04 16:34:00,89.945,89.985,89.93,89.975,316600000.0
2009-06-04 16:35:00,89.975,90.0,89.95,89.99,246800000.0
2009-06-04 16:36:00,89.99,89.99,89.96,89.96,267600000.0
2009-06-04 16:37:00,89.95,89.965,89.945,89.955,342200000.0
2009-06-04 16:38:00,89.96,89.975,89.955,89.975,238800000.0
2009-06-04 16:39:00,89.97,90.01,89.97,89.995,363200000.0
2009-06-04 16:40:00,89.995,90.005,89.98,89.985,267000000.0
2009-06-04 16:41:00,89.985,89.985,89.97,89.98,358200000.0
2009-06-04 16:42:00,89.975,89.975,89.945,89.955,373000000.0
2009-06-04 16:43:00,89.955,89.96,89.925,89.93,282400000.0
2009-06-04 16:44:00,89.93,90.005,89.93,89.99,623800000.0
2009-06-04 16:45:00,90.0,90.05,89.995,90.035,282000000.0
2009-06-04 16:46:00,90.035,90.035,89.99,90.01,193000000.0
2009-06-04 16:47:00,90.005,90.025,90.0,90.025,115800000.0
2009-06-04 16:48:00,90.025,90.05,90.01,90.03,171000000.0
2009-06-04 16:49:00,90.05,90.065,90.035,90.055,180400000.0
2009-06-04 16:50:00,90.055,90.095,90.055,90.095,221400000.0
2009-06-04 16:51:00,90.09,90.14,90.075,90.125,382862346.0
2009-06-04 16:52:00,90.125,90.14,90.11,90.125,503600000.0
2009-06-04 16:53:00,90.125,90.155,90.115,90.125,213600000.0
2009-06-04 16:54:00,90.125,90.165,90.075,90.085,260200000.0
2009-06-04 16:55:00,90.085,90.195,90.08,90.16,259400000.0
2009-06-04 16:56:00,90.17,90.195,90.14,90.195,252600000.0
2009-06-04 16:57:00,90.195,90.235,90.165,90.19,255500000.0
2009-06-04 16:58:00,90.185,90.24,90.185,90.185,213800000.0
2009-06-04 16:59:00,90.18,90.195,90.135,90.145,385000000.0
2009-06-04 17:00:00,90.145,90.155,90.105,90.12,508200000.0
2009-06-04 17:01:00,90.12,90.15,90.115,90.115,351800000.0
2009-06-04 17:02:00,90.115,90.135,90.09,90.095,159800000.0
2009-06-04 17:03:00,90.095,90.14,90.075,90.115,378400000.0
2009-06-04 17:04:00,90.12,90.13,90.095,90.095,364800000.0
2009-06-04 17:05:00,90.095,90.165,90.095,90.145,259600000.0
2009-06-04 17:06:00,90.145,90.17,90.12,90.155,231000000.0
2009-06-04 17:07:00,90.135,90.195,90.135,90.19,173400000.0
2009-06-04 17:08:00,90.195,90.215,90.19,90.195,133200000.0
2009-06-04 17:09:00,90.195,90.195,90.175,90.185,215800000.0
2009-06-04 17:10:00,90.195,90.23,90.18,90.21,416000000.0
2009-06-04 17:11:00,90.205,90.205,90.175,90.18,255600000.0
2009-06-04 17:12:00,90.19,90.195,90.155,90.17,203400000.0
2009-06-04 17:13:00,90.17,90.19,90.16,90.16,161400000.0
2009-06-04 17:14:00,90.16,90.195,90.15,90.19,467600000.0
2009-06-04 17:15:00,90.185,90.275,90.185,90.265,339400000.0
2009-06-04 17:16:00,90.275,90.285,90.235,90.235,473799999.0
2009-06-04 17:17:00,90.235,90.31,90.235,90.3,430800000.0
2009-06-04 17:18:00,90.3,90.335,90.285,90.325,466400000.0
2009-06-04 17:19:00,90.325,90.355,90.31,90.32,368600000.0
2009-06-04 17:20:00,90.32,90.335,90.28,90.285,393600000.0
2009-06-04 17:21:00,90.285,90.295,90.27,90.275,353400000.0
2009-06-04 17:22:00,90.27,90.28,90.23,90.255,387000000.0
2009-06-04 17:23:00,90.25,90.29,90.23,90.28,525800000.0
2009-06-04 17:24:00,90.285,90.295,90.265,90.295,275600000.0
2009-06-04 17:25:00,90.29,90.29,90.27,90.28,368800000.0
2009-06-04 17:26:00,90.28,90.29,90.245,90.25,365000000.0
2009-06-04 17:27:00,90.25,90.315,90.245,90.295,440400000.0
2009-06-04 17:28:00,90.3,90.35,90.285,90.29,652800000.0
2009-06-04 17:29:00,90.285,90.31,90.235,90.275,462200000.0
2009-06-04 17:30:00,90.275,90.275,90.23,90.24,427000000.0
2009-06-04 17:31:00,90.24,90.26,90.215,90.24,394400000.0
2009-06-04 17:32:00,90.24,90.29,90.24,90.26,452200000.0
2009-06-04 17:33:00,90.25,90.29,90.25,90.29,291800000.0
2009-06-04 17:34:00,90.285,90.305,90.27,90.28,363400000.0
2009-06-04 17:35:00,90.28,90.29,90.27,90.27,225600000.0
2009-06-04 17:36:00,90.27,90.275,90.245,90.275,310800000.0
2009-06-04 17:37:00,90.275,90.29,90.24,90.25,542200000.0
2009-06-04 17:38:00,90.25,90.305,90.235,90.275,428000000.0
2009-06-04 17:39:00,90.275,90.315,90.27,90.315,232600000.0
2009-06-04 17:40:00,90.315,90.32,90.285,90.29,250400000.0
2009-06-04 17:41:00,90.3,90.3,90.27,90.275,150600000.0
2009-06-04 17:42:00,90.28,90.295,90.26,90.295,169200000.0
2009-06-04 17:43:00,90.29,90.305,90.28,90.285,159000000.0
2009-06-04 17:44:00,90.29,90.31,90.285,90.295,103400000.0
2009-06-04 17:45:00,90.29,90.29,90.205,90.21,380800000.0
2009-06-04 17:46:00,90.205,90.22,90.195,90.205,236000000.0
2009-06-04 17:47:00,90.21,90.235,90.205,90.23,185200000.0
2009-06-04 17:48:00,90.225,90.275,90.22,90.275,222200000.0
2009-06-04 17:49:00,90.285,90.29,90.26,90.275,332600000.0
2009-06-04 17:50:00,90.275,90.28,90.24,90.265,331200000.0
2009-06-04 17:51:00,90.265,90.27,90.235,90.265,242400000.0
2009-06-04 17:52:00,90.265,90.265,90.23,90.24,143000000.0
2009-06-04 17:53:00,90.25,90.265,90.235,90.26,274600000.0
2009-06-04 17:54:00,90.255,90.26,90.21,90.23,360200000.0
2009-06-04 17:55:00,90.23,90.26,90.215,90.25,278600000.0
2009-06-04 17:56:00,90.25,90.285,90.25,90.28,179600000.0
2009-06-04 17:57:00,90.285,90.29,90.245,90.25,314400000.0
2009-06-04 17:58:00,90.255,90.26,90.23,90.235,286400000.0
2009-06-04 17:59:00,90.235,90.25,90.22,90.23,306400000.0
2009-06-04 18:00:00,90.225,90.235,90.195,90.205,271800000.0
2009-06-04 18:01:00,90.205,90.205,90.125,90.13,339600000.0
2009-06-04 18:02:00,90.13,90.155,90.12,90.14,295000000.0
2009-06-04 18:03:00,90.13,90.135,90.08,90.1,295200000.0
2009-06-04 18:04:00,90.105,90.125,90.085,90.095,220200000.0
2009-06-04 18:05:00,90.08,90.1,90.075,90.085,159400000.0
2009-06-04 18:06:00,90.075,90.09,90.06,90.065,200800000.0
2009-06-04 18:07:00,90.065,90.08,90.065,90.065,153400000.0
2009-06-04 18:08:00,90.08,90.115,90.08,90.115,146600000.0
2009-06-04 18:09:00,90.11,90.17,90.11,90.165,182300000.0
2009-06-04 18:10:00,90.165,90.165,90.125,90.145,258800000.0
2009-06-04 18:11:00,90.145,90.17,90.13,90.16,241600000.0
2009-06-04 18:12:00,90.16,90.16,90.14,90.155,234600000.0
2009-06-04 18:13:00,90.155,90.155,90.1,90.125,199200000.0
2009-06-04 18:14:00,90.125,90.125,90.075,90.075,199400000.0
2009-06-04 18:15:00,90.075,90.09,90.06,90.08,224400000.0
2009-06-04 18:16:00,90.075,90.08,90.04,90.065,313800000.0
2009-06-04 18:17:00,90.065,90.075,90.03,90.04,389600000.0
2009-06-04 18:18:00,90.04,90.095,90.025,90.095,248600000.0
2009-06-04 18:19:00,90.09,90.1,90.065,90.085,481400000.0
2009-06-04 18:20:00,90.085,90.11,90.085,90.095,162200000.0
2009-06-04 18:21:00,90.095,90.105,90.05,90.065,311000000.0
2009-06-04 18:22:00,90.07,90.1,90.07,90.1,137600000.0
2009-06-04 18:23:00,90.095,90.15,90.08,90.145,294600000.0
2009-06-04 18:24:00,90.15,90.165,90.085,90.11,337600000.0
2009-06-04 18:25:00,90.12,90.135,90.085,90.13,348800000.0
2009-06-04 18:26:00,90.13,90.155,90.115,90.145,439200000.0
2009-06-04 18:27:00,90.145,90.15,90.14,90.145,28200000.0
2009-06-04 18:28:00,90.145,90.16,90.13,90.15,168200000.0
2009-06-04 18:29:00,90.15,90.17,90.135,90.145,233200000.0
2009-06-04 18:30:00,90.145,90.15,90.115,90.115,179600000.0
2009-06-04 18:31:00,90.115,90.125,90.075,90.115,342600000.0
2009-06-04 18:32:00,90.115,90.125,90.065,90.075,506600000.0
2009-06-04 18:33:00,90.08,90.1,90.07,90.085,361600000.0
2009-06-04 18:34:00,90.085,90.115,90.085,90.105,255200000.0
2009-06-04 18:35:00,90.105,90.125,90.105,90.125,215600000.0
2009-06-04 18:36:00,90.125,90.165,90.12,90.16,159600000.0
2009-06-04 18:37:00,90.15,90.17,90.15,90.16,165600000.0
2009-06-04 18:38:00,90.16,90.195,90.16,90.195,299800000.0
2009-06-04 18:39:00,90.195,90.25,90.19,90.25,130000000.0
2009-06-04 18:40:00,90.245,90.315,90.245,90.3,334400000.0
2009-06-04 18:41:00,90.3,90.31,90.285,90.3,290600000.0
2009-06-04 18:42:00,90.29,90.3,90.29,90.29,339600000.0
2009-06-04 18:43:00,90.29,90.3,90.28,90.28,303800000.0
2009-06-04 18:44:00,90.28,90.29,90.27,90.275,125000000.0
2009-06-04 18:45:00,90.275,90.305,90.275,90.295,390000000.0
2009-06-04 18:46:00,90.295,90.295,90.245,90.245,288000000.0
2009-06-04 18:47:00,90.245,90.255,90.195,90.205,178800000.0
2009-06-04 18:48:00,90.205,90.23,90.205,90.21,251200001.0
2009-06-04 18:49:00,90.2,90.215,90.175,90.19,393000000.0
2009-06-04 18:50:00,90.195,90.225,90.195,90.22,174000000.0
2009-06-04 18:51:00,90.23,90.23,90.21,90.215,140800000.0
2009-06-04 18:52:00,90.215,90.25,90.215,90.23,363000000.0
2009-06-04 18:53:00,90.235,90.25,90.195,90.205,240400000.0
2009-06-04 18:54:00,90.205,90.22,90.18,90.2,275000000.0
2009-06-04 18:55:00,90.205,90.205,90.175,90.205,246200000.0
2009-06-04 18:56:00,90.2,90.205,90.175,90.185,278400000.0
2009-06-04 18:57:00,90.18,90.195,90.18,90.18,85400000.0
2009-06-04 18:58:00,90.18,90.235,90.18,90.235,156400000.0
2009-06-04 18:59:00,90.225,90.245,90.225,90.235,145000000.0
2009-06-04 19:00:00,90.25,90.25,90.21,90.21,78200000.0
2009-06-04 19:01:00,90.21,90.21,90.185,90.205,176600000.0
2009-06-04 19:02:00,90.205,90.205,90.185,90.185,150400000.0
2009-06-04 19:03:00,90.19,90.205,90.185,90.2,114200000.0
2009-06-04 19:04:00,90.195,90.2,90.185,90.2,131200000.0
2009-06-04 19:05:00,90.2,90.215,90.185,90.205,110400000.0
2009-06-04 19:06:00,90.205,90.22,90.2,90.2,74200000.0
2009-06-04 19:07:00,90.205,90.22,90.2,90.2,204800000.0
2009-06-04 19:08:00,90.2,90.225,90.195,90.22,156000000.0
2009-06-04 19:09:00,90.21,90.235,90.205,90.235,154000000.0
2009-06-04 19:10:00,90.235,90.24,90.21,90.225,110400000.0
2009-06-04 19:11:00,90.22,90.24,90.22,90.235,50400000.0
2009-06-04 19:12:00,90.225,90.235,90.205,90.23,232000000.0
2009-06-04 19:13:00,90.23,90.295,90.23,90.285,271800000.0
2009-06-04 19:14:00,90.29,90.31,90.285,90.305,238800000.0
2009-06-04 19:15:00,90.31,90.335,90.3,90.33,286000000.0
2009-06-04 19:16:00,90.33,90.35,90.32,90.33,253900000.0
2009-06-04 19:17:00,90.33,90.35,90.32,90.35,239000000.0
2009-06-04 19:18:00,90.355,90.355,90.335,90.335,136800000.0
2009-06-04 19:19:00,90.335,90.35,90.325,90.34,290000000.0
2009-06-04 19:20:00,90.33,90.355,90.33,90.345,260200000.0
2009-06-04 19:21:00,90.355,90.365,90.34,90.35,213400000.0
2009-06-04 19:22:00,90.345,90.355,90.32,90.325,305800000.0
2009-06-04 19:23:00,90.33,90.345,90.325,90.345,103200000.0
2009-06-04 19:24:00,90.34,90.35,90.33,90.34,187400000.0
2009-06-04 19:25:00,90.34,90.35,90.325,90.335,294600000.0
2009-06-04 19:26:00,90.34,90.35,90.335,90.345,160600000.0
2009-06-04 19:27:00,90.35,90.365,90.34,90.355,228800000.0
2009-06-04 19:28:00,90.365,90.39,90.355,90.37,376400000.0
2009-06-04 19:29:00,90.365,90.37,90.35,90.35,223600000.0
2009-06-04 19:30:00,90.35,90.365,90.345,90.365,159200000.0
2009-06-04 19:31:00,90.36,90.365,90.355,90.36,194400000.0
2009-06-04 19:32:00,90.36,90.365,90.345,90.35,189200000.0
2009-06-04 19:33:00,90.35,90.365,90.335,90.355,319000000.0
2009-06-04 19:34:00,90.36,90.385,90.36,90.38,341000000.0
2009-06-04 19:35:00,90.38,90.395,90.38,90.385,298800000.0
2009-06-04 19:36:00,90.385,90.405,90.38,90.385,251400000.0
2009-06-04 19:37:00,90.38,90.405,90.38,90.395,293000000.0
2009-06-04 19:38:00,90.395,90.4,90.385,90.39,399000000.0
2009-06-04 19:39:00,90.39,90.475,90.39,90.465,382400000.0
2009-06-04 19:40:00,90.465,90.485,90.455,90.46,322200000.0
2009-06-04 19:41:00,90.445,90.45,90.435,90.44,200400000.0
2009-06-04 19:42:00,90.445,90.445,90.385,90.395,338000000.0
2009-06-04 19:43:00,90.39,90.4,90.385,90.39,142400000.0
2009-06-04 19:44:00,90.395,90.395,90.365,90.365,112000000.0
2009-06-04 19:45:00,90.365,90.375,90.305,90.31,334400000.0
2009-06-04 19:46:00,90.31,90.345,90.31,90.34,396999999.0
2009-06-04 19:47:00,90.335,90.355,90.325,90.345,385800000.0
2009-06-04 19:48:00,90.345,90.42,90.345,90.415,256400000.0
2009-06-04 19:49:00,90.415,90.425,90.405,90.415,291000000.0
2009-06-04 19:50:00,90.42,90.425,90.375,90.4,453800000.0
2009-06-04 19:51:00,90.4,90.435,90.4,90.42,308200000.0
2009-06-04 19:52:00,90.42,90.425,90.355,90.375,466300000.0
2009-06-04 19:53:00,90.375,90.39,90.36,90.365,298800000.0
2009-06-04 19:54:00,90.365,90.385,90.33,90.335,419200000.0
2009-06-04 19:55:00,90.33,90.385,90.325,90.345,441400000.0
2009-06-04 19:56:00,90.345,90.355,90.3,90.3,383200000.0
2009-06-04 19:57:00,90.305,90.315,90.295,90.305,197600000.0
2009-06-04 19:58:00,90.305,90.375,90.305,90.355,266200000.0
2009-06-04 19:59:00,90.355,90.39,90.35,90.375,287600000.0
2009-06-04 20:00:00,90.375,90.4,90.375,90.4,193400000.0
2009-06-04 20:01:00,90.395,90.405,90.385,90.385,392200000.0
2009-06-04 20:02:00,90.385,90.415,90.385,90.39,294400000.0
2009-06-04 20:03:00,90.39,90.4,90.385,90.39,330400000.0
2009-06-04 20:04:00,90.385,90.41,90.385,90.39,408000000.0
2009-06-04 20:05:00,90.39,90.415,90.385,90.405,415200000.0
2009-06-04 20:06:00,90.41,90.42,90.4,90.415,293000000.0
2009-06-04 20:07:00,90.425,90.435,90.42,90.425,287400000.0
2009-06-04 20:08:00,90.425,90.435,90.315,90.355,394400000.0
2009-06-04 20:09:00,90.365,90.385,90.355,90.37,269400000.0
2009-06-04 20:10:00,90.37,90.385,90.36,90.37,220800000.0
2009-06-04 20:11:00,90.365,90.37,90.36,90.365,298000000.0
2009-06-04 20:12:00,90.365,90.365,90.315,90.32,364000000.0
2009-06-04 20:13:00,90.325,90.33,90.29,90.315,317200000.0
2009-06-04 20:14:00,90.315,90.32,90.28,90.28,307000000.0
2009-06-04 20:15:00,90.285,90.33,90.28,90.325,209200000.0
2009-06-04 20:16:00,90.325,90.35,90.315,90.35,348800000.0
2009-06-04 20:17:00,90.34,90.35,90.33,90.35,342200001.0
2009-06-04 20:18:00,90.35,90.355,90.34,90.35,300200000.0
2009-06-04 20:19:00,90.35,90.385,90.345,90.365,282800000.0
2009-06-04 20:20:00,90.365,90.38,90.36,90.38,378000000.0
2009-06-04 20:21:00,90.38,90.405,90.365,90.395,198800000.0
2009-06-04 20:22:00,90.39,90.395,90.36,90.37,295400000.0
2009-06-04 20:23:00,90.37,90.385,90.37,90.375,179200000.0
2009-06-04 20:24:00,90.38,90.38,90.365,90.37,186200000.0
2009-06-04 20:25:00,90.37,90.42,90.36,90.41,227600000.0
2009-06-04 20:26:00,90.415,90.44,90.415,90.43,320600000.0
2009-06-04 20:27:00,90.43,90.435,90.4,90.415,352400000.0
2009-06-04 20:28:00,90.415,90.425,90.38,90.4,337800000.0
2009-06-04 20:29:00,90.41,90.425,90.35,90.365,380200000.0
2009-06-04 20:30:00,90.365,90.39,90.36,90.365,364200000.0
2009-06-04 20:31:00,90.36,90.375,90.35,90.37,102200000.0
2009-06-04 20:32:00,90.365,90.365,90.345,90.36,158200000.0
2009-06-04 20:33:00,90.36,90.4,90.345,90.39,249200001.0
2009-06-04 20:34:00,90.39,90.415,90.39,90.405,254400000.0
2009-06-04 20:35:00,90.405,90.41,90.38,90.39,271000000.0
2009-06-04 20:36:00,90.385,90.395,90.38,90.39,185600000.0
2009-06-04 20:37:00,90.395,90.395,90.375,90.375,82200000.0
2009-06-04 20:38:00,90.375,90.4,90.37,90.385,207600000.0
2009-06-04 20:39:00,90.39,90.4,90.385,90.395,82800000.0
2009-06-04 20:40:00,90.4,90.425,90.39,90.415,108800000.0
2009-06-04 20:41:00,90.415,90.425,90.36,90.365,147600000.0
2009-06-04 20:42:00,90.36,90.415,90.36,90.415,198200000.0
2009-06-04 20:43:00,90.415,90.415,90.4,90.4,261200000.0
2009-06-04 20:44:00,90.405,90.42,90.39,90.4,169200000.0
2009-06-04 20:45:00,90.4,90.45,90.4,90.445,111400000.0
2009-06-04 20:46:00,90.445,90.46,90.43,90.46,194800000.0
2009-06-04 20:47:00,90.465,90.485,90.465,90.48,372200000.0
2009-06-04 20:48:00,90.475,90.485,90.47,90.47,146600000.0
2009-06-04 20:49:00,90.47,90.475,90.465,90.47,77200000.0
2009-06-04 20:50:00,90.475,90.48,90.455,90.46,87000000.0
2009-06-04 20:51:00,90.465,90.485,90.455,90.48,272400000.0
2009-06-04 20:52:00,90.475,90.535,90.47,90.5,296200000.0
2009-06-04 20:53:00,90.505,90.52,90.465,90.505,342200000.0
2009-06-04 20:54:00,90.51,90.52,90.495,90.515,274200000.0
2009-06-04 20:55:00,90.51,90.53,90.495,90.505,247200000.0
2009-06-04 20:56:00,90.505,90.52,90.505,90.515,156200000.0
2009-06-04 20:57:00,90.51,90.56,90.51,90.54,362600000.0
2009-06-04 20:58:00,90.535,90.54,90.515,90.53,203000000.0
2009-06-04 20:59:00,90.54,90.56,90.515,90.555,330600000.0
2009-06-04 21:00:00,90.545,90.56,90.515,90.54,98800000.0
2009-06-04 21:01:00,90.535,90.54,90.51,90.52,270600000.0
2009-06-04 21:02:00,90.525,90.535,90.52,90.535,183400000.0
2009-06-04 21:03:00,90.535,90.55,90.52,90.525,123000000.0
2009-06-04 21:04:00,90.525,90.54,90.52,90.525,246400000.0
2009-06-04 21:05:00,90.525,90.545,90.505,90.505,386600000.0
2009-06-04 21:06:00,90.51,90.58,90.51,90.58,200800000.0
2009-06-04 21:07:00,90.58,90.58,90.525,90.53,374200000.0
2009-06-04 21:08:00,90.535,90.535,90.51,90.535,196600000.0
2009-06-04 21:09:00,90.525,90.53,90.505,90.505,126800000.0
2009-06-04 21:10:00,90.505,90.515,90.48,90.5,324600000.0
2009-06-04 21:11:00,90.5,90.585,90.5,90.575,335400000.0
2009-06-04 21:12:00,90.575,90.585,90.555,90.565,246200000.0
2009-06-04 21:13:00,90.57,90.57,90.56,90.57,234000000.0
2009-06-04 21:14:00,90.57,90.6,90.57,90.595,173200000.0
2009-06-04 21:15:00,90.59,90.6,90.57,90.57,155400000.0
2009-06-04 21:16:00,90.57,90.585,90.57,90.58,40800000.0
2009-06-04 21:17:00,90.58,90.59,90.58,90.58,60000000.0
2009-06-04 21:18:00,90.57,90.57,90.535,90.535,103400000.0
2009-06-04 21:19:00,90.525,90.535,90.5,90.515,178200000.0
2009-06-04 21:20:00,90.51,90.545,90.495,90.545,186800000.0
2009-06-04 21:21:00,90.54,90.54,90.53,90.53,94800000.0
2009-06-04 21:22:00,90.535,90.54,90.5,90.505,251200000.0
2009-06-04 21:23:00,90.5,90.54,90.495,90.54,138400000.0
2009-06-04 21:24:00,90.535,90.545,90.49,90.505,357600000.0
2009-06-04 21:25:00,90.51,90.55,90.505,90.535,163200000.0
2009-06-04 21:26:00,90.535,90.54,90.515,90.535,173200000.0
2009-06-04 21:27:00,90.54,90.54,90.53,90.54,69400000.0
2009-06-04 21:28:00,90.535,90.55,90.525,90.53,166800000.0
2009-06-04 21:29:00,90.53,90.535,90.51,90.51,61400000.0
2009-06-04 21:30:00,90.51,90.515,90.49,90.49,65000000.0
2009-06-04 21:31:00,90.49,90.495,90.455,90.455,107600000.0
2009-06-04 21:32:00,90.46,90.475,90.44,90.445,144800000.0
2009-06-04 21:33:00,90.44,90.46,90.425,90.46,283800000.0
2009-06-04 21:34:00,90.46,90.475,90.46,90.47,157800000.0
2009-06-04 21:35:00,90.465,90.485,90.44,90.48,132400000.0
2009-06-04 21:36:00,90.485,90.49,90.475,90.485,138800000.0
2009-06-04 21:37:00,90.485,90.51,90.485,90.505,149600000.0
2009-06-04 21:38:00,90.51,90.52,90.505,90.51,198400000.0
2009-06-04 21:39:00,90.51,90.51,90.505,90.505,102400000.0
2009-06-04 21:40:00,90.515,90.515,90.505,90.505,126200000.0
2009-06-04 21:41:00,90.505,90.53,90.505,90.53,184600000.0
2009-06-04 21:42:00,90.53,90.535,90.51,90.525,159400000.0
2009-06-04 21:43:00,90.53,90.53,90.475,90.48,125000000.0
2009-06-04 21:44:00,90.48,90.495,90.465,90.49,106600000.0
2009-06-04 21:45:00,90.49,90.505,90.465,90.48,304800000.0
2009-06-04 21:46:00,90.485,90.49,90.445,90.455,255600000.0
2009-06-04 21:47:00,90.46,90.48,90.445,90.48,122600000.0
2009-06-04 21:48:00,90.48,90.48,90.46,90.47,116200000.0
2009-06-04 21:49:00,90.47,90.47,90.46,90.46,59000000.0
2009-06-04 21:50:00,90.46,90.48,90.455,90.48,307800000.0
2009-06-04 21:51:00,90.48,90.48,90.455,90.48,198000000.0
2009-06-04 21:52:00,90.475,90.51,90.47,90.505,200800000.0
2009-06-04 21:53:00,90.505,90.525,90.5,90.51,354200000.0
2009-06-04 21:54:00,90.51,90.515,90.49,90.49,167000000.0
2009-06-04 21:55:00,90.49,90.5,90.44,90.48,330600000.0
2009-06-04 21:56:00,90.48,90.48,90.47,90.475,26800000.0
2009-06-04 21:57:00,90.475,90.48,90.475,90.48,66200000.0
2009-06-04 21:58:00,90.48,90.495,90.46,90.465,170000000.0
2009-06-04 21:59:00,90.465,90.485,90.465,90.48,200600000.0
2009-06-04 22:00:00,90.485,90.515,90.485,90.505,170200000.0
2009-06-04 22:01:00,90.5,90.5,90.48,90.49,160400000.0
2009-06-04 22:02:00,90.48,90.505,90.48,90.505,76000000.0
2009-06-04 22:03:00,90.51,90.51,90.48,90.485,92800000.0
2009-06-04 22:04:00,90.495,90.495,90.47,90.475,236400000.0
2009-06-04 22:05:00,90.475,90.48,90.455,90.465,105200000.0
2009-06-04 22:06:00,90.455,90.47,90.435,90.44,132200000.0
2009-06-04 22:07:00,90.435,90.47,90.42,90.42,72200000.0
2009-06-04 22:08:00,90.43,90.44,90.415,90.435,189600000.0
2009-06-04 22:09:00,90.435,90.435,90.41,90.42,203600000.0
2009-06-04 22:10:00,90.42,90.435,90.42,90.435,51800000.0
2009-06-04 22:11:00,90.435,90.45,90.43,90.43,48000000.0
2009-06-04 22:12:00,90.435,90.445,90.43,90.435,54200000.0
2009-06-04 22:13:00,90.44,90.445,90.42,90.42,84200000.0
2009-06-04 22:14:00,90.42,90.43,90.42,90.425,24400000.0
2009-06-04 22:15:00,90.44,90.44,90.41,90.425,113800000.0
2009-06-04 22:16:00,90.425,90.435,90.425,90.425,48400000.0
2009-06-04 22:17:00,90.43,90.44,90.42,90.44,33600000.0
2009-06-04 22:18:00,90.44,90.44,90.43,90.43,36000000.0
2009-06-04 22:19:00,90.435,90.445,90.435,90.445,37800000.0
2009-06-04 22:20:00,90.44,90.44,90.44,90.44,2400000.0
2009-06-04 22:21:00,90.44,90.445,90.42,90.43,40200000.0
2009-06-04 22:22:00,90.415,90.425,90.415,90.425,27600000.0
2009-06-04 22:23:00,90.42,90.48,90.42,90.48,92800000.0
2009-06-04 22:24:00,90.48,90.48,90.445,90.475,143000000.0
2009-06-04 22:25:00,90.475,90.475,90.41,90.43,56400000.0
2009-06-04 22:26:00,90.435,90.47,90.43,90.47,88200000.0
2009-06-04 22:27:00,90.47,90.48,90.43,90.44,147200000.0
2009-06-04 22:28:00,90.44,90.465,90.44,90.46,180800000.0
2009-06-04 22:29:00,90.455,90.48,90.455,90.47,64800000.0
2009-06-04 22:30:00,90.47,90.47,90.38,90.38,77000000.0
2009-06-04 22:31:00,90.385,90.41,90.375,90.38,83154000.0
2009-06-04 22:32:00,90.38,90.425,90.38,90.425,148000000.0
2009-06-04 22:33:00,90.42,90.42,90.41,90.42,31200000.0
2009-06-04 22:34:00,90.425,90.425,90.425,90.425,24000000.0
2009-06-04 22:35:00,90.425,90.425,90.41,90.415,16800000.0
2009-06-04 22:36:00,90.42,90.42,90.42,90.42,7200000.0
2009-06-04 22:37:00,90.42,90.42,90.41,90.41,33600000.0
2009-06-04 22:38:00,90.415,90.42,90.385,90.385,147200000.0
2009-06-04 22:39:00,90.39,90.415,90.39,90.41,111400000.0
2009-06-04 22:40:00,90.395,90.4,90.385,90.385,53200000.0
2009-06-04 22:41:00,90.385,90.39,90.385,90.385,24000000.0
2009-06-04 22:42:00,90.39,90.405,90.385,90.385,73000000.0
2009-06-04 22:43:00,90.385,90.385,90.385,90.385,4200000.0
2009-06-04 22:44:00,90.39,90.39,90.385,90.385,38800000.0
2009-06-04 22:45:00,90.38,90.39,90.38,90.385,44200000.0
2009-06-04 22:46:00,90.38,90.38,90.38,90.38,7200000.0
2009-06-04 22:47:00,90.385,90.385,90.36,90.36,78800000.0
2009-06-04 22:48:00,90.36,90.37,90.36,90.365,20400000.0
2009-06-04 22:49:00,90.36,90.37,90.36,90.37,57200000.0
2009-06-04 22:50:00,90.375,90.375,90.365,90.365,12600000.0
2009-06-04 22:51:00,90.37,90.375,90.37,90.37,19200000.0
2009-06-04 22:52:00,90.365,90.365,90.365,90.365,4800000.0
2009-06-04 22:53:00,90.365,90.365,90.345,90.36,59200000.0
2009-06-04 22:54:00,90.355,90.365,90.34,90.365,59600000.0
2009-06-04 22:55:00,90.365,90.365,90.335,90.345,77600000.0
2009-06-04 22:56:00,90.335,90.345,90.335,90.335,39600000.0
2009-06-04 22:57:00,90.335,90.345,90.33,90.335,38200000.0
2009-06-04 22:58:00,90.335,90.345,90.335,90.335,30000000.0
2009-06-04 22:59:00,90.34,90.35,90.3,90.31,77400000.0
2009-06-04 23:00:00,90.305,90.315,90.305,90.305,10400000.0
2009-06-04 23:01:00,90.27,90.325,90.27,90.315,13400000.0
2009-06-04 23:02:00,90.32,90.41,90.31,90.41,19200000.0
2009-06-04 23:03:00,90.425,90.435,90.315,90.4,31200000.0
2009-06-04 23:04:00,90.405,90.405,90.405,90.405,12000000.0
2009-06-04 23:05:00,90.405,90.405,90.305,90.315,14100000.0
2009-06-04 23:06:00,90.345,90.405,90.345,90.405,8200000.0
2009-06-04 23:07:00,90.405,90.405,90.37,90.37,23300000.0
2009-06-04 23:08:00,90.37,90.405,90.37,90.4,22000000.0
2009-06-04 23:09:00,90.4,90.405,90.37,90.37,28100000.0
2009-06-04 23:10:00,90.37,90.37,90.365,90.37,20400000.0
2009-06-04 23:11:00,90.37,90.4,90.365,90.38,43200000.0
2009-06-04 23:12:00,90.38,90.39,90.32,90.385,153000000.0
2009-06-04 23:13:00,90.385,90.405,90.38,90.385,25800000.0
2009-06-04 23:14:00,90.4,90.405,90.38,90.4,158400000.0
2009-06-04 23:15:00,90.4,90.44,90.38,90.435,100000000.0
2009-06-04 23:16:00,90.435,90.435,90.425,90.425,15600000.0
2009-06-04 23:17:00,90.425,90.425,90.405,90.405,26000000.0
2009-06-04 23:18:00,90.405,90.45,90.405,90.425,72400000.0
2009-06-04 23:19:00,90.42,90.425,90.4,90.4,85400000.0
2009-06-04 23:20:00,90.4,90.4,90.35,90.37,92600000.0
2009-06-04 23:21:00,90.39,90.4,90.345,90.355,49200000.0
2009-06-04 23:22:00,90.355,90.36,90.35,90.355,39200000.0
2009-06-04 23:23:00,90.355,90.355,90.34,90.35,173200000.0
2009-06-04 23:24:00,90.35,90.35,90.32,90.34,229400000.0
2009-06-04 23:25:00,90.34,90.355,90.34,90.355,42000000.0
2009-06-04 23:26:00,90.355,90.355,90.315,90.355,39600000.0
2009-06-04 23:27:00,90.355,90.355,90.355,90.355,22400000.0
2009-06-04 23:28:00,90.355,90.355,90.355,90.355,16000000.0
2009-06-04 23:29:00,90.355,90.37,90.355,90.365,206000000.0
2009-06-04 23:30:00,90.36,90.365,90.355,90.36,42400000.0
2009-06-04 23:31:00,90.34,90.346,90.322,90.322,124200000.0
2009-06-04 23:32:00,90.36,90.36,90.35,90.35,57200000.0
2009-06-04 23:33:00,90.35,90.36,90.34,90.36,45200000.0
2009-06-04 23:34:00,90.36,90.36,90.36,90.36,25600000.0
2009-06-04 23:35:00,90.36,90.36,90.36,90.36,19200000.0
2009-06-04 23:36:00,90.36,90.36,90.36,90.36,35200000.0
2009-06-04 23:37:00,90.326,90.326,90.313,90.316,75200000.0
2009-06-04 23:38:00,90.36,90.36,90.305,90.345,63400000.0
2009-06-04 23:39:00,90.345,90.345,90.345,90.345,16000000.0
2009-06-04 23:40:00,90.345,90.345,90.345,90.345,16000000.0
2009-06-04 23:41:00,90.3,90.31,90.3,90.305,6000000.0
2009-06-04 23:42:00,90.31,90.335,90.31,90.335,6000000.0
2009-06-04 23:43:00,90.29,90.345,90.29,90.345,28400000.0
2009-06-04 23:44:00,90.345,90.345,90.345,90.345,16000000.0
2009-06-04 23:45:00,90.31,90.335,90.31,90.335,9600000.0
2009-06-04 23:46:00,90.345,90.345,90.345,90.345,9600000.0
2009-06-04 23:47:00,90.345,90.345,90.345,90.345,19200000.0
2009-06-04 23:48:00,90.325,90.345,90.325,90.345,32800000.0
2009-06-04 23:49:00,90.345,90.345,90.345,90.345,48000000.0
2009-06-04 23:50:00,90.335,90.335,90.335,90.335,1400000.0
2009-06-04 23:51:00,90.335,90.36,90.335,90.345,77800000.0
2009-06-04 23:52:00,90.345,90.43,90.33,90.365,218500000.0
2009-06-04 23:53:00,90.365,90.365,90.35,90.35,55800000.0
2009-06-04 23:54:00,90.35,90.395,90.345,90.345,200000000.0
2009-06-04 23:55:00,90.345,90.355,90.335,90.35,100400000.0
2009-06-04 23:56:00,90.35,90.35,90.345,90.35,14400000.0
2009-06-04 23:57:00,90.345,90.37,90.34,90.37,131200000.0
2009-06-04 23:58:00,90.38,90.38,90.365,90.365,33600000.0
2009-06-04 23:59:00,90.37,90.435,90.37,90.4,92200000.0
2009-06-05 00:00:00,90.395,90.395,90.345,90.345,80400000.0
2009-06-05 00:01:00,90.345,90.345,90.345,90.345,12000000.0
2009-06-05 00:02:00,90.345,90.36,90.345,90.36,28800000.0
2009-06-05 00:03:00,90.36,90.36,90.36,90.36,1400000.0
2009-06-05 00:04:00,90.35,90.35,90.35,90.35,11200000.0
2009-06-05 00:05:00,90.35,90.365,90.35,90.36,51600000.0
2009-06-05 00:06:00,90.36,90.365,90.355,90.365,29200000.0
2009-06-05 00:07:00,90.365,90.365,90.365,90.365,2800000.0
2009-06-05 00:08:00,90.37,90.37,90.37,90.37,9800000.0
2009-06-05 00:09:00,90.37,90.37,90.37,90.37,2800000.0
2009-06-05 00:10:00,90.37,90.375,90.37,90.37,5600000.0
2009-06-05 00:11:00,90.37,90.37,90.37,90.37,1400000.0
2009-06-05 00:12:00,90.356,90.36,90.338,90.338,185000000.0
2009-06-05 00:13:00,90.37,90.37,90.37,90.37,4200000.0
2009-06-05 00:14:00,90.37,90.37,90.345,90.36,47800000.0
2009-06-05 00:15:00,90.36,90.365,90.36,90.365,18600000.0
2009-06-05 00:16:00,90.35,90.42,90.35,90.405,128200000.0
2009-06-05 00:17:00,90.405,90.435,90.405,90.415,51200000.0
2009-06-05 00:18:00,90.415,90.415,90.34,90.36,226800000.0
2009-06-05 00:19:00,90.365,90.365,90.35,90.355,28600000.0
2009-06-05 00:20:00,90.36,90.36,90.355,90.355,7000000.0
2009-06-05 00:21:00,90.375,90.38,90.37,90.37,90200000.0
2009-06-05 00:22:00,90.37,90.385,90.37,90.375,67600000.0
2009-06-05 00:23:00,90.375,90.38,90.365,90.38,24800000.0
2009-06-05 00:24:00,90.38,90.39,90.38,90.385,39200000.0
2009-06-05 00:25:00,90.385,90.385,90.335,90.34,121600000.0
2009-06-05 00:26:00,90.35,90.425,90.34,90.415,225600000.0
2009-06-05 00:27:00,90.41,90.41,90.4,90.405,38800000.0
2009-06-05 00:28:00,90.405,90.41,90.375,90.375,87400000.0
2009-06-05 00:29:00,90.39,90.4,90.385,90.395,95600000.0
2009-06-05 00:30:00,90.39,90.395,90.38,90.38,40000000.0
2009-06-05 00:31:00,90.38,90.385,90.38,90.385,17400000.0
2009-06-05 00:32:00,90.38,90.38,90.305,90.345,170600000.0
2009-06-05 00:33:00,90.35,90.355,90.35,90.355,12600000.0
2009-06-05 00:34:00,90.35,90.35,90.35,90.35,19000000.0
2009-06-05 00:35:00,90.345,90.35,90.345,90.35,9000000.0
2009-06-05 00:36:00,90.345,90.35,90.335,90.345,41000000.0
2009-06-05 00:37:00,90.345,90.35,90.34,90.35,78400000.0
2009-06-05 00:38:00,90.35,90.35,90.35,90.35,76800000.0
2009-06-05 00:39:00,90.35,90.35,90.315,90.35,67400000.0
2009-06-05 00:40:00,90.35,90.35,90.305,90.34,64800000.0
2009-06-05 00:41:00,90.35,90.35,90.345,90.345,46400000.0
2009-06-05 00:42:00,90.35,90.365,90.345,90.35,115200000.0
2009-06-05 00:43:00,90.355,90.355,90.34,90.35,36800000.0
2009-06-05 00:44:00,90.345,90.35,90.345,90.35,44800000.0
2009-06-05 00:45:00,90.335,90.335,90.335,90.335,2400000.0
2009-06-05 00:46:00,90.314,90.329,90.31,90.31,127800000.0
2009-06-05 00:47:00,90.335,90.345,90.335,90.345,20800000.0
2009-06-05 00:48:00,90.313,90.325,90.31,90.317,97000000.0
2009-06-05 00:49:00,90.35,90.36,90.345,90.35,70400000.0
2009-06-05 00:50:00,90.36,90.36,90.36,90.36,15200000.0
2009-06-05 00:51:00,90.36,90.39,90.355,90.385,60200000.0
2009-06-05 00:52:00,90.385,90.385,90.37,90.37,28000000.0
2009-06-05 00:53:00,90.365,90.365,90.365,90.365,2400000.0
2009-06-05 00:54:00,90.375,90.405,90.365,90.365,156400000.0
2009-06-05 00:55:00,90.365,90.385,90.35,90.385,117400000.0
2009-06-05 00:56:00,90.38,90.38,90.375,90.375,12000000.0
2009-06-05 00:57:00,90.375,90.38,90.36,90.38,68800000.0
2009-06-05 00:58:00,90.37,90.39,90.36,90.385,58400000.0
2009-06-05 00:59:00,90.38,90.38,90.34,90.35,126200000.0
2009-06-05 01:00:00,90.35,90.355,90.34,90.345,32200000.0
2009-06-05 01:01:00,90.345,90.355,90.345,90.355,59600000.0
2009-06-05 01:02:00,90.38,90.38,90.355,90.365,123000000.0
2009-06-05 01:03:00,90.38,90.41,90.37,90.38,79800000.0
2009-06-05 01:04:00,90.38,90.39,90.38,90.39,9800000.0
2009-06-05 01:05:00,90.38,90.4,90.35,90.385,113000000.0
2009-06-05 01:06:00,90.385,90.385,90.35,90.365,104800000.0
2009-06-05 01:07:00,90.365,90.375,90.355,90.36,42600000.0
2009-06-05 01:08:00,90.36,90.365,90.335,90.345,62000000.0
2009-06-05 01:09:00,90.34,90.35,90.32,90.34,78400000.0
2009-06-05 01:10:00,90.345,90.37,90.335,90.34,143000000.0
2009-06-05 01:11:00,90.345,90.345,90.34,90.345,15600000.0
2009-06-05 01:12:00,90.35,90.35,90.34,90.345,13200000.0
2009-06-05 01:13:00,90.365,90.365,90.355,90.355,8600000.0
2009-06-05 01:14:00,90.36,90.365,90.355,90.36,90600000.0
2009-06-05 01:15:00,90.355,90.38,90.355,90.375,66800000.0
2009-06-05 01:16:00,90.375,90.375,90.335,90.365,93400000.0
2009-06-05 01:17:00,90.355,90.36,90.345,90.355,61200000.0
2009-06-05 01:18:00,90.35,90.365,90.35,90.35,61600000.0
2009-06-05 01:19:00,90.35,90.35,90.33,90.33,24400000.0
2009-06-05 01:20:00,90.345,90.4,90.345,90.395,128600000.0
2009-06-05 01:21:00,90.39,90.4,90.365,90.37,87200000.0
2009-06-05 01:22:00,90.36,90.37,90.36,90.37,32400000.0
2009-06-05 01:23:00,90.37,90.395,90.37,90.39,36600000.0
2009-06-05 01:24:00,90.395,90.395,90.385,90.39,24000000.0
2009-06-05 01:25:00,90.39,90.41,90.39,90.395,103200000.0
2009-06-05 01:26:00,90.4,90.4,90.37,90.395,53400000.0
2009-06-05 01:27:00,90.395,90.415,90.39,90.41,81400000.0
2009-06-05 01:28:00,90.415,90.415,90.385,90.395,219400000.0
2009-06-05 01:29:00,90.395,90.4,90.38,90.4,198800000.0
2009-06-05 01:30:00,90.365,90.42,90.36,90.42,214800000.0
2009-06-05 01:31:00,90.415,90.42,90.39,90.395,276800000.0
2009-06-05 01:32:00,90.4,90.425,90.395,90.415,156800000.0
2009-06-05 01:33:00,90.395,90.399,90.382,90.398,191400000.0
2009-06-05 01:34:00,90.415,90.45,90.4,90.42,121800000.0
2009-06-05 01:35:00,90.425,90.43,90.4,90.4,342800000.0
2009-06-05 01:36:00,90.4,90.41,90.39,90.395,385600000.0
2009-06-05 01:37:00,90.395,90.415,90.385,90.39,272200000.0
2009-06-05 01:38:00,90.385,90.42,90.38,90.42,385400000.0
2009-06-05 01:39:00,90.42,90.435,90.41,90.435,81600000.0
2009-06-05 01:40:00,90.43,90.44,90.425,90.43,41600000.0
2009-06-05 01:41:00,90.43,90.43,90.395,90.395,94000000.0
2009-06-05 01:42:00,90.395,90.4,90.395,90.395,20200000.0
2009-06-05 01:43:00,90.4,90.41,90.4,90.405,41800000.0
2009-06-05 01:44:00,90.405,90.405,90.4,90.4,31600000.0
2009-06-05 01:45:00,90.4,90.415,90.4,90.415,46600000.0
2009-06-05 01:46:00,90.415,90.415,90.41,90.415,58200000.0
2009-06-05 01:47:00,90.415,90.43,90.41,90.415,111000000.0
2009-06-05 01:48:00,90.415,90.415,90.39,90.39,61200000.0
2009-06-05 01:49:00,90.39,90.395,90.385,90.39,55800000.0
2009-06-05 01:50:00,90.385,90.39,90.31,90.32,387000000.0
2009-06-05 01:51:00,90.325,90.35,90.32,90.34,116000000.0
2009-06-05 01:52:00,90.34,90.345,90.31,90.315,191000000.0
2009-06-05 01:53:00,90.325,90.355,90.305,90.31,189400000.0
2009-06-05 01:54:00,90.31,90.335,90.31,90.32,158000000.0
2009-06-05 01:55:00,90.32,90.33,90.315,90.33,131200000.0
2009-06-05 01:56:00,90.33,90.35,90.315,90.315,214000000.0
2009-06-05 01:57:00,90.31,90.31,90.295,90.31,176000000.0
2009-06-05 01:58:00,90.31,90.355,90.31,90.35,220000000.0
2009-06-05 01:59:00,90.345,90.35,90.33,90.33,42600000.0
2009-06-05 02:00:00,90.33,90.345,90.29,90.33,272200000.0
2009-06-05 02:01:00,90.33,90.35,90.32,90.34,317800000.0
2009-06-05 02:02:00,90.34,90.35,90.32,90.32,179800000.0
2009-06-05 02:03:00,90.32,90.335,90.32,90.33,64200000.0
2009-06-05 02:04:00,90.33,90.36,90.32,90.36,163400000.0
2009-06-05 02:05:00,90.36,90.36,90.325,90.325,220800000.0
2009-06-05 02:06:00,90.325,90.325,90.3,90.3,184000000.0
2009-06-05 02:07:00,90.3,90.335,90.3,90.32,140000000.0
2009-06-05 02:08:00,90.32,90.33,90.305,90.315,85200000.0
2009-06-05 02:09:00,90.315,90.35,90.315,90.325,155000000.0
2009-06-05 02:10:00,90.325,90.345,90.32,90.33,222000000.0
2009-06-05 02:11:00,90.33,90.335,90.31,90.32,136800000.0
2009-06-05 02:12:00,90.32,90.335,90.29,90.29,464000000.0
2009-06-05 02:13:00,90.29,90.31,90.275,90.31,257800000.0
2009-06-05 02:14:00,90.31,90.335,90.305,90.33,159000000.0
2009-06-05 02:15:00,90.34,90.34,90.305,90.325,351000000.0
2009-06-05 02:16:00,90.335,90.365,90.33,90.34,200200000.0
2009-06-05 02:17:00,90.34,90.34,90.315,90.325,314600000.0
2009-06-05 02:18:00,90.325,90.34,90.325,90.335,143800000.0
2009-06-05 02:19:00,90.34,90.395,90.34,90.385,157000000.0
2009-06-05 02:20:00,90.38,90.385,90.375,90.375,155400000.0
2009-06-05 02:21:00,90.375,90.39,90.37,90.385,227000000.0
2009-06-05 02:22:00,90.39,90.42,90.385,90.415,283200000.0
2009-06-05 02:23:00,90.415,90.455,90.405,90.44,338000000.0
2009-06-05 02:24:00,90.44,90.44,90.415,90.415,151200000.0
2009-06-05 02:25:00,90.415,90.45,90.415,90.44,187800000.0
2009-06-05 02:26:00,90.435,90.445,90.415,90.415,130400000.0
2009-06-05 02:27:00,90.415,90.435,90.4,90.425,247600000.0
2009-06-05 02:28:00,90.43,90.46,90.43,90.45,138800000.0
2009-06-05 02:29:00,90.45,90.47,90.44,90.46,255600000.0
2009-06-05 02:30:00,90.46,90.47,90.445,90.45,149400000.0
2009-06-05 02:31:00,90.45,90.475,90.425,90.435,246800000.0
2009-06-05 02:32:00,90.435,90.44,90.425,90.44,76200000.0
2009-06-05 02:33:00,90.435,90.44,90.41,90.415,425400000.0
2009-06-05 02:34:00,90.42,90.42,90.38,90.39,308600000.0
2009-06-05 02:35:00,90.385,90.415,90.375,90.415,166200000.0
2009-06-05 02:36:00,90.415,90.425,90.41,90.41,58000000.0
2009-06-05 02:37:00,90.415,90.44,90.41,90.425,382600000.0
2009-06-05 02:38:00,90.43,90.475,90.425,90.46,400400000.0
2009-06-05 02:39:00,90.46,90.47,90.46,90.47,54000000.0
2009-06-05 02:40:00,90.47,90.475,90.43,90.435,444800000.0
2009-06-05 02:41:00,90.435,90.465,90.435,90.46,196000000.0
2009-06-05 02:42:00,90.46,90.475,90.45,90.465,234400000.0
2009-06-05 02:43:00,90.47,90.51,90.46,90.46,558600000.0
2009-06-05 02:44:00,90.465,90.465,90.4,90.425,671000000.0
2009-06-05 02:45:00,90.43,90.435,90.415,90.43,380400000.0
2009-06-05 02:46:00,90.425,90.43,90.39,90.4,536600000.0
2009-06-05 02:47:00,90.405,90.415,90.395,90.41,297400000.0
2009-06-05 02:48:00,90.415,90.415,90.405,90.415,69400000.0
2009-06-05 02:49:00,90.415,90.42,90.405,90.41,82000000.0
2009-06-05 02:50:00,90.41,90.44,90.405,90.41,754800000.0
2009-06-05 02:51:00,90.42,90.435,90.41,90.415,639000000.0
2009-06-05 02:52:00,90.415,90.445,90.415,90.435,450600000.0
2009-06-05 02:53:00,90.445,90.445,90.405,90.41,370200000.0
2009-06-05 02:54:00,90.41,90.435,90.405,90.43,532200000.0
2009-06-05 02:55:00,90.425,90.45,90.415,90.425,435800000.0
2009-06-05 02:56:00,90.425,90.435,90.425,90.435,137200000.0
2009-06-05 02:57:00,90.435,90.44,90.425,90.435,316600000.0
2009-06-05 02:58:00,90.435,90.445,90.42,90.42,329400000.0
2009-06-05 02:59:00,90.42,90.425,90.41,90.425,386600000.0
2009-06-05 03:00:00,90.43,90.43,90.4,90.405,470600000.0
2009-06-05 03:01:00,90.41,90.425,90.405,90.41,274400000.0
2009-06-05 03:02:00,90.405,90.425,90.395,90.42,422000000.0
2009-06-05 03:03:00,90.42,90.425,90.405,90.425,180400000.0
2009-06-05 03:04:00,90.43,90.455,90.425,90.45,448400000.0
2009-06-05 03:05:00,90.44,90.485,90.44,90.48,507000000.0
2009-06-05 03:06:00,90.48,90.505,90.48,90.49,504200000.0
2009-06-05 03:07:00,90.5,90.515,90.48,90.505,593800000.0
2009-06-05 03:08:00,90.51,90.515,90.49,90.51,352000000.0
2009-06-05 03:09:00,90.51,90.515,90.505,90.51,135200000.0
2009-06-05 03:10:00,90.51,90.515,90.5,90.51,228800000.0
2009-06-05 03:11:00,90.515,90.54,90.5,90.535,298400000.0
2009-06-05 03:12:00,90.535,90.535,90.515,90.515,386800000.0
2009-06-05 03:13:00,90.525,90.53,90.52,90.525,150200000.0
2009-06-05 03:14:00,90.525,90.53,90.51,90.53,186800000.0
2009-06-05 03:15:00,90.53,90.53,90.52,90.52,60000000.0
2009-06-05 03:16:00,90.52,90.54,90.52,90.54,125800000.0
2009-06-05 03:17:00,90.545,90.57,90.545,90.55,287200000.0
2009-06-05 03:18:00,90.55,90.58,90.55,90.565,181000000.0
2009-06-05 03:19:00,90.565,90.58,90.555,90.56,266600000.0
2009-06-05 03:20:00,90.565,90.6,90.56,90.595,428800000.0
2009-06-05 03:21:00,90.6,90.605,90.575,90.59,215100000.0
2009-06-05 03:22:00,90.585,90.59,90.57,90.585,335000000.0
2009-06-05 03:23:00,90.59,90.62,90.585,90.62,246800000.0
2009-06-05 03:24:00,90.61,90.62,90.565,90.58,363200000.0
2009-06-05 03:25:00,90.58,90.595,90.565,90.585,222400000.0
2009-06-05 03:26:00,90.58,90.58,90.56,90.565,397600000.0
2009-06-05 03:27:00,90.565,90.575,90.545,90.55,352200000.0
2009-06-05 03:28:00,90.535,90.55,90.515,90.525,173400000.0
2009-06-05 03:29:00,90.525,90.535,90.515,90.53,131800000.0
2009-06-05 03:30:00,90.53,90.535,90.505,90.51,294800000.0
2009-06-05 03:31:00,90.515,90.515,90.475,90.49,351400000.0
2009-06-05 03:32:00,90.5,90.515,90.495,90.495,279200000.0
2009-06-05 03:33:00,90.495,90.53,90.495,90.505,370800000.0
2009-06-05 03:34:00,90.505,90.52,90.495,90.515,324600000.0
2009-06-05 03:35:00,90.515,90.54,90.515,90.52,287400000.0
2009-06-05 03:36:00,90.515,90.53,90.51,90.51,102800000.0
2009-06-05 03:37:00,90.545,90.575,90.54,90.56,245600000.0
2009-06-05 03:38:00,90.56,90.595,90.56,90.595,199200000.0
2009-06-05 03:39:00,90.595,90.595,90.58,90.58,201200000.0
2009-06-05 03:40:00,90.575,90.595,90.575,90.58,176800000.0
2009-06-05 03:41:00,90.58,90.61,90.58,90.6,639000000.0
2009-06-05 03:42:00,90.6,90.62,90.58,90.61,716400000.0
2009-06-05 03:43:00,90.61,90.635,90.61,90.615,265000000.0
2009-06-05 03:44:00,90.605,90.61,90.57,90.59,325000000.0
2009-06-05 03:45:00,90.59,90.605,90.57,90.575,470000000.0
2009-06-05 03:46:00,90.575,90.58,90.56,90.565,239400000.0
2009-06-05 03:47:00,90.57,90.585,90.565,90.575,169800000.0
2009-06-05 03:48:00,90.585,90.585,90.575,90.585,36000000.0
2009-06-05 03:49:00,90.59,90.615,90.58,90.6,94000000.0
2009-06-05 03:50:00,90.605,90.615,90.605,90.605,151600000.0
2009-06-05 03:51:00,90.605,90.605,90.57,90.585,167200000.0
2009-06-05 03:52:00,90.595,90.605,90.555,90.575,161200000.0
2009-06-05 03:53:00,90.575,90.575,90.56,90.565,219800000.0
2009-06-05 03:54:00,90.565,90.59,90.565,90.59,99800000.0
2009-06-05 03:55:00,90.59,90.61,90.57,90.6,272800000.0
2009-06-05 03:56:00,90.6,90.605,90.59,90.595,156000000.0
2009-06-05 03:57:00,90.6,90.605,90.595,90.6,66000000.0
2009-06-05 03:58:00,90.595,90.61,90.58,90.605,210600000.0
2009-06-05 03:59:00,90.6,90.62,90.585,90.605,401000000.0
2009-06-05 04:00:00,90.61,90.62,90.585,90.615,340400000.0
2009-06-05 04:01:00,90.615,90.64,90.605,90.64,551400001.0
2009-06-05 04:02:00,90.64,90.655,90.615,90.63,533200000.0
2009-06-05 04:03:00,90.63,90.63,90.615,90.615,339600000.0
2009-06-05 04:04:00,90.615,90.66,90.615,90.645,383000000.0
2009-06-05 04:05:00,90.645,90.645,90.625,90.64,424200000.0
2009-06-05 04:06:00,90.64,90.64,90.62,90.635,185000000.0
2009-06-05 04:07:00,90.635,90.645,90.625,90.635,152400000.0
2009-06-05 04:08:00,90.635,90.635,90.62,90.625,337400000.0
2009-06-05 04:09:00,90.625,90.63,90.6,90.6,407200000.0
2009-06-05 04:10:00,90.61,90.615,90.59,90.61,349600001.0
2009-06-05 04:11:00,90.595,90.615,90.59,90.61,255800000.0
2009-06-05 04:12:00,90.61,90.615,90.575,90.595,274000000.0
2009-06-05 04:13:00,90.595,90.62,90.595,90.62,63400000.0
2009-06-05 04:14:00,90.62,90.62,90.605,90.615,186400000.0
2009-06-05 04:15:00,90.62,90.62,90.605,90.605,166400000.0
2009-06-05 04:16:00,90.61,90.61,90.59,90.595,359400000.0
2009-06-05 04:17:00,90.595,90.615,90.595,90.61,254800000.0
2009-06-05 04:18:00,90.61,90.61,90.59,90.59,163200000.0
2009-06-05 04:19:00,90.585,90.59,90.575,90.59,109000000.0
2009-06-05 04:20:00,90.605,90.605,90.58,90.59,255000001.0
2009-06-05 04:21:00,90.585,90.605,90.585,90.595,171000000.0
2009-06-05 04:22:00,90.59,90.6,90.575,90.585,240600000.0
2009-06-05 04:23:00,90.585,90.585,90.575,90.58,115800000.0
2009-06-05 04:24:00,90.58,90.625,90.58,90.61,389600000.0
2009-06-05 04:25:00,90.605,90.61,90.57,90.61,345200000.0
2009-06-05 04:26:00,90.6,90.61,90.6,90.6,165600000.0
2009-06-05 04:27:00,90.6,90.6,90.59,90.59,86000000.0
2009-06-05 04:28:00,90.59,90.605,90.59,90.605,104000000.0
2009-06-05 04:29:00,90.605,90.615,90.595,90.6,344200000.0
2009-06-05 04:30:00,90.605,90.625,90.595,90.615,213000000.0
2009-06-05 04:31:00,90.615,90.625,90.615,90.625,95800000.0
2009-06-05 04:32:00,90.625,90.625,90.615,90.625,41200000.0
2009-06-05 04:33:00,90.615,90.625,90.615,90.615,135000000.0
2009-06-05 04:34:00,90.615,90.645,90.615,90.625,226400000.0
2009-06-05 04:35:00,90.625,90.63,90.605,90.625,291400000.0
2009-06-05 04:36:00,90.625,90.645,90.605,90.615,492600000.0
2009-06-05 04:37:00,90.615,90.625,90.615,90.625,85200000.0
2009-06-05 04:38:00,90.625,90.63,90.605,90.61,213200000.0
2009-06-05 04:39:00,90.61,90.625,90.61,90.625,610600000.0
2009-06-05 04:40:00,90.63,90.645,90.62,90.635,366600000.0
2009-06-05 04:41:00,90.63,90.665,90.625,90.665,497800000.0
2009-06-05 04:42:00,90.66,90.72,90.655,90.715,566600001.0
2009-06-05 04:43:00,90.71,90.74,90.685,90.685,626600000.0
2009-06-05 04:44:00,90.68,90.685,90.63,90.635,787400000.0
2009-06-05 04:45:00,90.635,90.7,90.625,90.68,769800000.0
2009-06-05 04:46:00,90.68,90.685,90.605,90.64,629000000.0
2009-06-05 04:47:00,90.635,90.67,90.63,90.645,255000000.0
2009-06-05 04:48:00,90.645,90.67,90.645,90.665,206400000.0
2009-06-05 04:49:00,90.665,90.685,90.66,90.665,339800000.0
2009-06-05 04:50:00,90.665,90.68,90.645,90.665,406400000.0
2009-06-05 04:51:00,90.655,90.655,90.62,90.64,290800000.0
2009-06-05 04:52:00,90.645,90.645,90.63,90.64,47000000.0
2009-06-05 04:53:00,90.645,90.66,90.62,90.625,367600000.0
2009-06-05 04:54:00,90.635,90.69,90.63,90.685,505400000.0
2009-06-05 04:55:00,90.68,90.705,90.68,90.69,332600000.0
2009-06-05 04:56:00,90.7,90.735,90.685,90.71,519400000.0
2009-06-05 04:57:00,90.71,90.72,90.665,90.67,358200000.0
2009-06-05 04:58:00,90.67,90.71,90.665,90.69,806000001.0
2009-06-05 04:59:00,90.685,90.705,90.655,90.705,118000000.0
2009-06-05 05:00:00,90.715,90.715,90.65,90.655,648400000.0
2009-06-05 05:01:00,90.655,90.695,90.645,90.69,393400000.0
2009-06-05 05:02:00,90.69,90.72,90.68,90.71,492000000.0
2009-06-05 05:03:00,90.71,90.745,90.705,90.715,512000000.0
2009-06-05 05:04:00,90.73,90.73,90.695,90.72,485600000.0
2009-06-05 05:05:00,90.72,90.74,90.7,90.705,454600000.0
2009-06-05 05:06:00,90.71,90.78,90.7,90.78,592800000.0
2009-06-05 05:07:00,90.78,90.8,90.77,90.78,323800000.0
2009-06-05 05:08:00,90.775,90.775,90.735,90.76,300600000.0
2009-06-05 05:09:00,90.77,90.775,90.75,90.76,276800000.0
2009-06-05 05:10:00,90.76,90.76,90.725,90.725,182800000.0
2009-06-05 05:11:00,90.715,90.74,90.715,90.74,275200000.0
2009-06-05 05:12:00,90.74,90.75,90.715,90.73,402800000.0
2009-06-05 05:13:00,90.735,90.76,90.725,90.745,373400000.0
2009-06-05 05:14:00,90.745,90.755,90.735,90.735,387600000.0
2009-06-05 05:15:00,90.735,90.74,90.7,90.72,407800000.0
2009-06-05 05:16:00,90.715,90.73,90.705,90.72,311800000.0
2009-06-05 05:17:00,90.725,90.725,90.7,90.705,278600000.0
2009-06-05 05:18:00,90.705,90.73,90.7,90.715,338600000.0
2009-06-05 05:19:00,90.715,90.725,90.705,90.72,491000000.0
2009-06-05 05:20:00,90.715,90.72,90.7,90.7,238400000.0
2009-06-05 05:21:00,90.7,90.7,90.69,90.7,217000000.0
2009-06-05 05:22:00,90.69,90.72,90.69,90.705,524600000.0
2009-06-05 05:23:00,90.71,90.71,90.69,90.695,560200000.0
2009-06-05 05:24:00,90.7,90.71,90.69,90.7,311800000.0
2009-06-05 05:25:00,90.695,90.715,90.695,90.71,442200000.0
2009-06-05 05:26:00,90.71,90.745,90.705,90.715,332200000.0
2009-06-05 05:27:00,90.715,90.72,90.69,90.705,220800000.0
2009-06-05 05:28:00,90.705,90.71,90.685,90.7,260200000.0
2009-06-05 05:29:00,90.695,90.7,90.685,90.685,136600000.0
2009-06-05 05:30:00,90.69,90.73,90.685,90.725,341400000.0
2009-06-05 05:31:00,90.72,90.73,90.71,90.715,307000000.0
2009-06-05 05:32:00,90.725,90.735,90.72,90.725,108800000.0
2009-06-05 05:33:00,90.725,90.725,90.68,90.69,156200000.0
2009-06-05 05:34:00,90.69,90.69,90.65,90.655,451600000.0
2009-06-05 05:35:00,90.66,90.68,90.645,90.645,360000001.0
2009-06-05 05:36:00,90.64,90.67,90.635,90.645,304000000.0
2009-06-05 05:37:00,90.645,90.69,90.64,90.675,368400000.0
2009-06-05 05:38:00,90.67,90.71,90.65,90.705,369200000.0
2009-06-05 05:39:00,90.705,90.71,90.695,90.695,257800000.0
2009-06-05 05:40:00,90.695,90.7,90.66,90.675,285600000.0
2009-06-05 05:41:00,90.67,90.685,90.66,90.675,138000000.0
2009-06-05 05:42:00,90.69,90.69,90.675,90.675,164600000.0
2009-06-05 05:43:00,90.675,90.685,90.67,90.68,128000000.0
2009-06-05 05:44:00,90.685,90.685,90.67,90.67,86400000.0
2009-06-05 05:45:00,90.67,90.67,90.65,90.65,98200000.0
2009-06-05 05:46:00,90.645,90.645,90.625,90.63,153200000.0
2009-06-05 05:47:00,90.63,90.655,90.63,90.655,360400000.0
2009-06-05 05:48:00,90.65,90.655,90.645,90.65,141400000.0
2009-06-05 05:49:00,90.65,90.675,90.64,90.65,411200000.0
2009-06-05 05:50:00,90.65,90.675,90.65,90.665,107600000.0
2009-06-05 05:51:00,90.66,90.675,90.655,90.665,131200000.0
2009-06-05 05:52:00,90.66,90.665,90.645,90.645,113400000.0
2009-06-05 05:53:00,90.645,90.645,90.625,90.63,207200000.0
2009-06-05 05:54:00,90.63,90.64,90.63,90.635,95600000.0
2009-06-05 05:55:00,90.635,90.64,90.595,90.605,164200000.0
2009-06-05 05:56:00,90.615,90.62,90.575,90.605,428200000.0
2009-06-05 05:57:00,90.61,90.625,90.6,90.615,276200000.0
2009-06-05 05:58:00,90.61,90.615,90.6,90.6,172600000.0
2009-06-05 05:59:00,90.61,90.62,90.575,90.58,520800000.0
2009-06-05 06:00:00,90.585,90.63,90.575,90.59,542400000.0
2009-06-05 06:01:00,90.6,90.605,90.595,90.605,252000000.0
2009-06-05 06:02:00,90.605,90.61,90.595,90.61,555800000.0
2009-06-05 06:03:00,90.61,90.62,90.59,90.59,545800000.0
2009-06-05 06:04:00,90.595,90.6,90.565,90.58,522800000.0
2009-06-05 06:05:00,90.575,90.58,90.555,90.555,329600000.0
2009-06-05 06:06:00,90.555,90.57,90.55,90.57,374400000.0
2009-06-05 06:07:00,90.57,90.6,90.565,90.58,417200000.0
2009-06-05 06:08:00,90.58,90.59,90.57,90.59,286600000.0
2009-06-05 06:09:00,90.59,90.59,90.575,90.58,333600000.0
2009-06-05 06:10:00,90.585,90.61,90.575,90.59,398400000.0
2009-06-05 06:11:00,90.59,90.605,90.58,90.6,361200000.0
2009-06-05 06:12:00,90.6,90.605,90.57,90.6,517400000.0
2009-06-05 06:13:00,90.595,90.605,90.58,90.605,554000000.0
2009-06-05 06:14:00,90.605,90.635,90.595,90.625,811400000.0
2009-06-05 06:15:00,90.625,90.625,90.59,90.59,587000000.0
2009-06-05 06:16:00,90.59,90.605,90.575,90.58,707800000.0
2009-06-05 06:17:00,90.58,90.59,90.55,90.555,520800000.0
2009-06-05 06:18:00,90.565,90.585,90.545,90.575,689000000.0
2009-06-05 06:19:00,90.58,90.58,90.56,90.57,709800000.0
2009-06-05 06:20:00,90.565,90.585,90.565,90.575,479600000.0
2009-06-05 06:21:00,90.58,90.58,90.545,90.57,553200000.0
2009-06-05 06:22:00,90.555,90.57,90.545,90.555,415400000.0
2009-06-05 06:23:00,90.56,90.57,90.55,90.555,459200000.0
2009-06-05 06:24:00,90.55,90.555,90.545,90.545,156000000.0
2009-06-05 06:25:00,90.545,90.545,90.54,90.545,172800000.0
2009-06-05 06:26:00,90.545,90.545,90.545,90.545,33600000.0
2009-06-05 06:27:00,90.55,90.555,90.54,90.545,120600000.0
2009-06-05 06:28:00,90.55,90.555,90.54,90.545,456600000.0
2009-06-05 06:29:00,90.545,90.58,90.545,90.555,459600000.0
2009-06-05 06:30:00,90.56,90.565,90.545,90.55,309000000.0
2009-06-05 06:31:00,90.56,90.565,90.545,90.56,678200000.0
2009-06-05 06:32:00,90.56,90.585,90.54,90.545,428000000.0
2009-06-05 06:33:00,90.545,90.56,90.545,90.555,117400000.0
2009-06-05 06:34:00,90.55,90.585,90.55,90.575,522000000.0
2009-06-05 06:35:00,90.57,90.595,90.56,90.58,419400000.0
2009-06-05 06:36:00,90.58,90.58,90.555,90.575,343200000.0
2009-06-05 06:37:00,90.57,90.58,90.56,90.575,410800000.0
2009-06-05 06:38:00,90.57,90.58,90.57,90.575,249200000.0
2009-06-05 06:39:00,90.575,90.585,90.55,90.55,241000000.0
2009-06-05 06:40:00,90.55,90.555,90.55,90.55,174400000.0
2009-06-05 06:41:00,90.555,90.56,90.55,90.56,71200000.0
2009-06-05 06:42:00,90.555,90.56,90.545,90.56,194400000.0
2009-06-05 06:43:00,90.56,90.57,90.55,90.56,576200000.0
2009-06-05 06:44:00,90.57,90.58,90.555,90.555,275800000.0
2009-06-05 06:45:00,90.565,90.595,90.555,90.59,491000000.0
2009-06-05 06:46:00,90.59,90.61,90.58,90.6,508600000.0
2009-06-05 06:47:00,90.6,90.6,90.565,90.575,636400000.0
2009-06-05 06:48:00,90.57,90.58,90.565,90.57,461600000.0
2009-06-05 06:49:00,90.57,90.595,90.56,90.59,544000000.0
2009-06-05 06:50:00,90.58,90.595,90.575,90.585,539200000.0
2009-06-05 06:51:00,90.59,90.605,90.585,90.6,100800000.0
2009-06-05 06:52:00,90.6,90.61,90.6,90.605,116800000.0
2009-06-05 06:53:00,90.605,90.605,90.56,90.59,458800000.0
2009-06-05 06:54:00,90.59,90.595,90.58,90.585,203400000.0
2009-06-05 06:55:00,90.58,90.605,90.565,90.6,470800000.0
2009-06-05 06:56:00,90.595,90.615,90.59,90.595,617000000.0
2009-06-05 06:57:00,90.595,90.61,90.575,90.58,606000000.0
2009-06-05 06:58:00,90.585,90.605,90.575,90.605,299600000.0
2009-06-05 06:59:00,90.605,90.605,90.585,90.6,292400000.0
2009-06-05 07:00:00,90.6,90.6,90.575,90.575,449000000.0
2009-06-05 07:01:00,90.585,90.595,90.58,90.595,116600000.0
2009-06-05 07:02:00,90.595,90.6,90.56,90.565,253600000.0
2009-06-05 07:03:00,90.565,90.585,90.56,90.58,248200000.0
2009-06-05 07:04:00,90.585,90.595,90.56,90.575,244200000.0
2009-06-05 07:05:00,90.575,90.575,90.555,90.575,396600000.0
2009-06-05 07:06:00,90.575,90.575,90.57,90.57,124000000.0
2009-06-05 07:07:00,90.57,90.575,90.57,90.575,134800000.0
2009-06-05 07:08:00,90.58,90.58,90.57,90.575,331800000.0
2009-06-05 07:09:00,90.565,90.595,90.565,90.59,324800000.0
2009-06-05 07:10:00,90.595,90.595,90.56,90.56,265600000.0
2009-06-05 07:11:00,90.555,90.575,90.555,90.57,426600000.0
2009-06-05 07:12:00,90.57,90.595,90.57,90.595,320400000.0
2009-06-05 07:13:00,90.595,90.605,90.585,90.595,465600000.0
2009-06-05 07:14:00,90.595,90.595,90.545,90.555,527600000.0
2009-06-05 07:15:00,90.56,90.585,90.56,90.565,425800000.0
2009-06-05 07:16:00,90.565,90.57,90.555,90.56,318000000.0
2009-06-05 07:17:00,90.56,90.56,90.54,90.54,452600000.0
2009-06-05 07:18:00,90.54,90.54,90.515,90.53,480200000.0
2009-06-05 07:19:00,90.535,90.54,90.53,90.54,198000000.0
2009-06-05 07:20:00,90.54,90.545,90.52,90.53,148000000.0
2009-06-05 07:21:00,90.53,90.54,90.53,90.54,207600000.0
2009-06-05 07:22:00,90.535,90.57,90.53,90.555,356000000.0
2009-06-05 07:23:00,90.56,90.56,90.52,90.525,605800000.0
2009-06-05 07:24:00,90.535,90.555,90.525,90.555,245000000.0
2009-06-05 07:25:00,90.555,90.575,90.545,90.57,280400000.0
2009-06-05 07:26:00,90.57,90.575,90.545,90.575,245600000.0
2009-06-05 07:27:00,90.57,90.57,90.535,90.545,519000000.0
2009-06-05 07:28:00,90.55,90.56,90.535,90.535,337400000.0
2009-06-05 07:29:00,90.55,90.56,90.535,90.535,362600000.0
2009-06-05 07:30:00,90.535,90.545,90.515,90.52,114800000.0
2009-06-05 07:31:00,90.515,90.535,90.495,90.505,534600000.0
2009-06-05 07:32:00,90.51,90.545,90.495,90.54,634600000.0
2009-06-05 07:33:00,90.535,90.555,90.495,90.51,582600000.0
2009-06-05 07:34:00,90.5,90.51,90.485,90.505,381000000.0
2009-06-05 07:35:00,90.505,90.505,90.475,90.475,321000000.0
2009-06-05 07:36:00,90.47,90.485,90.465,90.47,435000000.0
2009-06-05 07:37:00,90.47,90.475,90.445,90.47,265800000.0
2009-06-05 07:38:00,90.48,90.48,90.46,90.465,302800000.0
2009-06-05 07:39:00,90.465,90.48,90.445,90.45,323000000.0
2009-06-05 07:40:00,90.455,90.455,90.44,90.45,486400000.0
2009-06-05 07:41:00,90.45,90.465,90.44,90.46,621000000.0
2009-06-05 07:42:00,90.465,90.495,90.46,90.48,526600000.0
2009-06-05 07:43:00,90.475,90.475,90.445,90.445,408800000.0
2009-06-05 07:44:00,90.44,90.455,90.435,90.445,366400000.0
2009-06-05 07:45:00,90.445,90.465,90.435,90.46,293800000.0
2009-06-05 07:46:00,90.46,90.475,90.45,90.465,312400000.0
2009-06-05 07:47:00,90.465,90.47,90.45,90.455,236800000.0
2009-06-05 07:48:00,90.455,90.475,90.44,90.455,362600000.0
2009-06-05 07:49:00,90.45,90.46,90.44,90.44,331000000.0
2009-06-05 07:50:00,90.445,90.47,90.445,90.46,294400000.0
2009-06-05 07:51:00,90.46,90.51,90.455,90.49,529000000.0
2009-06-05 07:52:00,90.49,90.51,90.485,90.505,583600000.0
2009-06-05 07:53:00,90.505,90.525,90.495,90.52,418000000.0
2009-06-05 07:54:00,90.52,90.54,90.52,90.53,325400000.0
2009-06-05 07:55:00,90.52,90.555,90.52,90.55,162400000.0
2009-06-05 07:56:00,90.55,90.555,90.52,90.53,269200000.0
2009-06-05 07:57:00,90.53,90.54,90.5,90.5,336200000.0
2009-06-05 07:58:00,90.5,90.51,90.495,90.505,303400000.0
2009-06-05 07:59:00,90.505,90.51,90.495,90.505,494000000.0
2009-06-05 08:00:00,90.5,90.525,90.49,90.525,396400000.0
2009-06-05 08:01:00,90.525,90.57,90.525,90.545,235000000.0
2009-06-05 08:02:00,90.54,90.54,90.51,90.52,160200000.0
2009-06-05 08:03:00,90.52,90.53,90.5,90.515,191000000.0
2009-06-05 08:04:00,90.515,90.525,90.51,90.525,188800000.0
2009-06-05 08:05:00,90.53,90.565,90.525,90.565,153000000.0
2009-06-05 08:06:00,90.565,90.575,90.545,90.565,266400000.0
2009-06-05 08:07:00,90.575,90.585,90.56,90.58,132600000.0
2009-06-05 08:08:00,90.585,90.595,90.585,90.59,100000000.0
2009-06-05 08:09:00,90.595,90.595,90.57,90.585,113200000.0
2009-06-05 08:10:00,90.59,90.595,90.55,90.56,288000000.0
2009-06-05 08:11:00,90.56,90.56,90.535,90.545,305800000.0
2009-06-05 08:12:00,90.545,90.545,90.525,90.525,104200000.0
2009-06-05 08:13:00,90.525,90.525,90.49,90.5,258000000.0
2009-06-05 08:14:00,90.5,90.515,90.49,90.515,152800000.0
2009-06-05 08:15:00,90.515,90.56,90.505,90.535,431800000.0
2009-06-05 08:16:00,90.535,90.545,90.53,90.54,68800000.0
2009-06-05 08:17:00,90.545,90.55,90.505,90.525,239800000.0
2009-06-05 08:18:00,90.52,90.555,90.515,90.54,132800000.0
2009-06-05 08:19:00,90.54,90.54,90.53,90.54,90400000.0
2009-06-05 08:20:00,90.535,90.545,90.52,90.535,220000000.0
2009-06-05 08:21:00,90.535,90.575,90.535,90.535,281800000.0
2009-06-05 08:22:00,90.535,90.545,90.525,90.525,291800000.0
2009-06-05 08:23:00,90.53,90.535,90.51,90.52,150399999.0
2009-06-05 08:24:00,90.52,90.54,90.465,90.48,480000000.0
2009-06-05 08:25:00,90.49,90.495,90.455,90.455,308800000.0
2009-06-05 08:26:00,90.465,90.5,90.465,90.485,315600000.0
2009-06-05 08:27:00,90.485,90.5,90.48,90.485,248000000.0
2009-06-05 08:28:00,90.485,90.51,90.475,90.5,317200000.0
2009-06-05 08:29:00,90.49,90.49,90.42,90.42,519200000.0
2009-06-05 08:30:00,90.425,90.455,90.425,90.44,69600000.0
2009-06-05 08:31:00,90.445,90.485,90.44,90.475,346000000.0
2009-06-05 08:32:00,90.475,90.505,90.465,90.505,349000000.0
2009-06-05 08:33:00,90.5,90.51,90.475,90.485,341600000.0
2009-06-05 08:34:00,90.48,90.49,90.465,90.47,551400000.0
2009-06-05 08:35:00,90.47,90.49,90.455,90.485,339600000.0
2009-06-05 08:36:00,90.5,90.54,90.49,90.54,309000000.0
2009-06-05 08:37:00,90.54,90.55,90.525,90.54,403400000.0
2009-06-05 08:38:00,90.545,90.555,90.51,90.525,375600000.0
2009-06-05 08:39:00,90.525,90.56,90.505,90.525,394200000.0
2009-06-05 08:40:00,90.545,90.555,90.525,90.545,439400000.0
2009-06-05 08:41:00,90.545,90.62,90.545,90.57,254000000.0
2009-06-05 08:42:00,90.57,90.585,90.52,90.54,517800000.0
2009-06-05 08:43:00,90.54,90.575,90.53,90.57,240600000.0
2009-06-05 08:44:00,90.57,90.615,90.57,90.605,290000000.0
2009-06-05 08:45:00,90.605,90.625,90.59,90.615,478000000.0
2009-06-05 08:46:00,90.61,90.625,90.59,90.605,345200000.0
2009-06-05 08:47:00,90.6,90.605,90.525,90.535,505000000.0
2009-06-05 08:48:00,90.545,90.545,90.51,90.52,247200000.0
2009-06-05 08:49:00,90.515,90.52,90.485,90.5,427600000.0
2009-06-05 08:50:00,90.5,90.505,90.485,90.495,397200000.0
2009-06-05 08:51:00,90.495,90.525,90.49,90.51,339400000.0
2009-06-05 08:52:00,90.51,90.515,90.465,90.48,383400000.0
2009-06-05 08:53:00,90.475,90.495,90.47,90.49,273200000.0
2009-06-05 08:54:00,90.49,90.49,90.44,90.445,339000000.0
2009-06-05 08:55:00,90.445,90.46,90.435,90.445,393000000.0
2009-06-05 08:56:00,90.44,90.47,90.435,90.47,283600000.0
2009-06-05 08:57:00,90.47,90.505,90.465,90.505,198600000.0
2009-06-05 08:58:00,90.51,90.535,90.495,90.53,230600000.0
2009-06-05 08:59:00,90.525,90.535,90.51,90.535,207400000.0
2009-06-05 09:00:00,90.53,90.54,90.525,90.53,145200000.0
2009-06-05 09:01:00,90.525,90.53,90.465,90.475,449400000.0
2009-06-05 09:02:00,90.475,90.485,90.465,90.48,233600000.0
2009-06-05 09:03:00,90.485,90.5,90.475,90.5,422000000.0
2009-06-05 09:04:00,90.495,90.505,90.48,90.49,337600000.0
2009-06-05 09:05:00,90.485,90.52,90.475,90.5,331400000.0
2009-06-05 09:06:00,90.495,90.5,90.47,90.47,234000000.0
2009-06-05 09:07:00,90.465,90.52,90.455,90.47,378000000.0
2009-06-05 09:08:00,90.465,90.505,90.465,90.49,336200000.0
2009-06-05 09:09:00,90.49,90.505,90.48,90.505,376000000.0
2009-06-05 09:10:00,90.505,90.545,90.495,90.53,211600000.0
2009-06-05 09:11:00,90.53,90.555,90.49,90.5,291600000.0
2009-06-05 09:12:00,90.5,90.515,90.465,90.465,332400000.0
2009-06-05 09:13:00,90.46,90.475,90.455,90.475,264600000.0
2009-06-05 09:14:00,90.47,90.49,90.44,90.44,301400000.0
2009-06-05 09:15:00,90.445,90.47,90.445,90.47,228400000.0
2009-06-05 09:16:00,90.48,90.49,90.445,90.475,234000000.0
2009-06-05 09:17:00,90.475,90.505,90.46,90.505,366400000.0
2009-06-05 09:18:00,90.505,90.505,90.46,90.47,230600000.0
2009-06-05 09:19:00,90.475,90.48,90.465,90.475,165000000.0
2009-06-05 09:20:00,90.475,90.54,90.475,90.535,225200000.0
2009-06-05 09:21:00,90.535,90.56,90.53,90.54,388200000.0
2009-06-05 09:22:00,90.54,90.54,90.485,90.495,381000000.0
2009-06-05 09:23:00,90.495,90.495,90.465,90.485,396800000.0
2009-06-05 09:24:00,90.485,90.49,90.465,90.475,326000000.0
2009-06-05 09:25:00,90.475,90.475,90.47,90.475,180000000.0
2009-06-05 09:26:00,90.475,90.5,90.47,90.49,273600000.0
2009-06-05 09:27:00,90.495,90.505,90.47,90.47,338000000.0
2009-06-05 09:28:00,90.475,90.475,90.44,90.445,470800000.0
2009-06-05 09:29:00,90.445,90.475,90.43,90.47,548600000.0
2009-06-05 09:30:00,90.47,90.485,90.44,90.46,457800000.0
2009-06-05 09:31:00,90.46,90.485,90.445,90.455,345400000.0
2009-06-05 09:32:00,90.445,90.47,90.445,90.46,307800000.0
2009-06-05 09:33:00,90.46,90.465,90.43,90.445,241600000.0
2009-06-05 09:34:00,90.435,90.48,90.425,90.465,348200000.0
2009-06-05 09:35:00,90.47,90.505,90.47,90.48,310200000.0
2009-06-05 09:36:00,90.48,90.48,90.42,90.425,337200000.0
2009-06-05 09:37:00,90.42,90.455,90.42,90.45,416200000.0
2009-06-05 09:38:00,90.45,90.45,90.405,90.43,357600000.0
2009-06-05 09:39:00,90.435,90.445,90.425,90.445,303800000.0
2009-06-05 09:40:00,90.44,90.475,90.435,90.46,381200000.0
2009-06-05 09:41:00,90.46,90.475,90.42,90.42,461400000.0
2009-06-05 09:42:00,90.42,90.435,90.41,90.435,471600001.0
2009-06-05 09:43:00,90.435,90.45,90.41,90.415,485600000.0
2009-06-05 09:44:00,90.415,90.48,90.41,90.465,500200000.0
2009-06-05 09:45:00,90.46,90.46,90.44,90.445,129600000.0
2009-06-05 09:46:00,90.425,90.435,90.415,90.435,187600000.0
2009-06-05 09:47:00,90.435,90.46,90.415,90.435,503400000.0
2009-06-05 09:48:00,90.435,90.475,90.425,90.455,490200000.0
2009-06-05 09:49:00,90.455,90.455,90.4,90.405,149400000.0
2009-06-05 09:50:00,90.405,90.43,90.365,90.415,481600000.0
2009-06-05 09:51:00,90.42,90.425,90.345,90.375,561400000.0
2009-06-05 09:52:00,90.375,90.375,90.34,90.35,324000000.0
2009-06-05 09:53:00,90.355,90.39,90.345,90.36,199200000.0
2009-06-05 09:54:00,90.37,90.37,90.32,90.33,297600000.0
2009-06-05 09:55:00,90.33,90.345,90.315,90.345,242200000.0
2009-06-05 09:56:00,90.345,90.35,90.33,90.35,228000000.0
2009-06-05 09:57:00,90.35,90.385,90.335,90.36,316600000.0
2009-06-05 09:58:00,90.365,90.365,90.335,90.345,270000000.0
2009-06-05 09:59:00,90.34,90.39,90.34,90.365,370200001.0
2009-06-05 10:00:00,90.365,90.375,90.345,90.345,251600000.0
2009-06-05 10:01:00,90.35,90.385,90.35,90.38,438000000.0
2009-06-05 10:02:00,90.38,90.405,90.37,90.375,298000000.0
2009-06-05 10:03:00,90.36,90.38,90.355,90.375,305400000.0
2009-06-05 10:04:00,90.375,90.395,90.365,90.38,364000000.0
2009-06-05 10:05:00,90.385,90.385,90.35,90.365,392600000.0
2009-06-05 10:06:00,90.375,90.405,90.37,90.38,526000000.0
2009-06-05 10:07:00,90.38,90.39,90.36,90.375,664200000.0
2009-06-05 10:08:00,90.38,90.39,90.365,90.375,351000000.0
2009-06-05 10:09:00,90.375,90.415,90.36,90.41,486800000.0
2009-06-05 10:10:00,90.41,90.41,90.385,90.395,434000000.0
2009-06-05 10:11:00,90.395,90.405,90.355,90.375,365600000.0
2009-06-05 10:12:00,90.375,90.38,90.365,90.375,316000000.0
2009-06-05 10:13:00,90.375,90.385,90.35,90.37,319400000.0
2009-06-05 10:14:00,90.365,90.405,90.355,90.36,437200000.0
2009-06-05 10:15:00,90.36,90.37,90.325,90.35,551000000.0
2009-06-05 10:16:00,90.35,90.365,90.345,90.365,364200000.0
2009-06-05 10:17:00,90.365,90.405,90.355,90.4,303000000.0
2009-06-05 10:18:00,90.395,90.405,90.385,90.395,198000000.0
2009-06-05 10:19:00,90.39,90.395,90.38,90.385,177800000.0
2009-06-05 10:20:00,90.39,90.395,90.355,90.355,290400000.0
2009-06-05 10:21:00,90.355,90.38,90.355,90.375,495000000.0
2009-06-05 10:22:00,90.375,90.395,90.37,90.38,393400000.0
2009-06-05 10:23:00,90.385,90.405,90.38,90.395,442200000.0
2009-06-05 10:24:00,90.4,90.4,90.365,90.365,368000000.0
2009-06-05 10:25:00,90.365,90.38,90.355,90.365,192400000.0
2009-06-05 10:26:00,90.365,90.385,90.355,90.36,253400000.0
2009-06-05 10:27:00,90.36,90.385,90.36,90.365,430000000.0
2009-06-05 10:28:00,90.365,90.395,90.365,90.39,412000000.0
2009-06-05 10:29:00,90.39,90.41,90.365,90.375,477800000.0
2009-06-05 10:30:00,90.38,90.395,90.37,90.375,324000000.0
2009-06-05 10:31:00,90.385,90.41,90.365,90.405,215400000.0
2009-06-05 10:32:00,90.405,90.435,90.405,90.43,228000000.0
2009-06-05 10:33:00,90.425,90.505,90.425,90.49,242600000.0
2009-06-05 10:34:00,90.49,90.495,90.475,90.48,246600000.0
2009-06-05 10:35:00,90.47,90.475,90.46,90.46,198400000.0
2009-06-05 10:36:00,90.465,90.485,90.455,90.465,333200000.0
2009-06-05 10:37:00,90.47,90.49,90.455,90.47,325800000.0
2009-06-05 10:38:00,90.465,90.5,90.46,90.475,354000000.0
2009-06-05 10:39:00,90.475,90.475,90.4,90.45,379400000.0
2009-06-05 10:40:00,90.45,90.455,90.405,90.43,218000000.0
2009-06-05 10:41:00,90.43,90.445,90.395,90.395,321800000.0
2009-06-05 10:42:00,90.395,90.405,90.375,90.38,399000000.0
2009-06-05 10:43:00,90.37,90.375,90.325,90.345,369000001.0
2009-06-05 10:44:00,90.345,90.365,90.325,90.355,402600000.0
2009-06-05 10:45:00,90.345,90.38,90.33,90.365,265800000.0
2009-06-05 10:46:00,90.375,90.395,90.365,90.39,438600000.0
2009-06-05 10:47:00,90.39,90.405,90.365,90.38,188000000.0
2009-06-05 10:48:00,90.38,90.405,90.375,90.405,454600000.0
2009-06-05 10:49:00,90.415,90.43,90.41,90.42,196600000.0
2009-06-05 10:50:00,90.42,90.43,90.405,90.405,110800000.0
2009-06-05 10:51:00,90.4,90.4,90.385,90.395,237800000.0
2009-06-05 10:52:00,90.405,90.415,90.375,90.385,300600000.0
2009-06-05 10:53:00,90.385,90.385,90.35,90.35,241800000.0
2009-06-05 10:54:00,90.35,90.36,90.325,90.325,344600000.0
2009-06-05 10:55:00,90.33,90.34,90.32,90.335,333600000.0
2009-06-05 10:56:00,90.34,90.37,90.32,90.33,411000000.0
2009-06-05 10:57:00,90.33,90.345,90.305,90.34,292000000.0
2009-06-05 10:58:00,90.34,90.365,90.31,90.36,135000000.0
2009-06-05 10:59:00,90.36,90.38,90.345,90.355,156200000.0
2009-06-05 11:00:00,90.36,90.365,90.35,90.35,379400000.0
2009-06-05 11:01:00,90.34,90.365,90.335,90.35,312000000.0
2009-06-05 11:02:00,90.355,90.36,90.305,90.305,385200000.0
2009-06-05 11:03:00,90.305,90.385,90.305,90.385,226600000.0
2009-06-05 11:04:00,90.385,90.42,90.385,90.405,192000000.0
2009-06-05 11:05:00,90.405,90.41,90.38,90.385,189800000.0
2009-06-05 11:06:00,90.38,90.42,90.38,90.395,343000000.0
2009-06-05 11:07:00,90.395,90.4,90.375,90.375,279600000.0
2009-06-05 11:08:00,90.375,90.385,90.375,90.38,217200000.0
2009-06-05 11:09:00,90.38,90.405,90.38,90.405,220000000.0
2009-06-05 11:10:00,90.395,90.43,90.395,90.41,219600000.0
2009-06-05 11:11:00,90.405,90.42,90.4,90.42,89800000.0
2009-06-05 11:12:00,90.43,90.44,90.415,90.43,317600000.0
2009-06-05 11:13:00,90.435,90.46,90.43,90.455,328400000.0
2009-06-05 11:14:00,90.455,90.46,90.445,90.45,117200000.0
2009-06-05 11:15:00,90.445,90.465,90.44,90.465,210200000.0
2009-06-05 11:16:00,90.47,90.48,90.45,90.48,314200000.0
2009-06-05 11:17:00,90.485,90.495,90.48,90.495,154400000.0
2009-06-05 11:18:00,90.495,90.51,90.45,90.45,282000000.0
2009-06-05 11:19:00,90.45,90.45,90.425,90.45,321000000.0
2009-06-05 11:20:00,90.45,90.48,90.45,90.475,259600000.0
2009-06-05 11:21:00,90.48,90.49,90.46,90.465,339200000.0
2009-06-05 11:22:00,90.46,90.46,90.45,90.46,105600000.0
2009-06-05 11:23:00,90.46,90.46,90.445,90.445,161400000.0
2009-06-05 11:24:00,90.445,90.445,90.43,90.43,156200000.0
2009-06-05 11:25:00,90.42,90.435,90.415,90.425,302400000.0
2009-06-05 11:26:00,90.425,90.455,90.42,90.45,274800000.0
2009-06-05 11:27:00,90.455,90.465,90.45,90.46,86000000.0
2009-06-05 11:28:00,90.46,90.515,90.46,90.51,337400000.0
2009-06-05 11:29:00,90.51,90.51,90.485,90.49,356000000.0
2009-06-05 11:30:00,90.485,90.485,90.41,90.41,258600000.0
2009-06-05 11:31:00,90.41,90.46,90.41,90.46,153200000.0
2009-06-05 11:32:00,90.45,90.465,90.44,90.455,223200000.0
2009-06-05 11:33:00,90.445,90.49,90.445,90.485,267200000.0
2009-06-05 11:34:00,90.485,90.495,90.455,90.495,237800000.0
2009-06-05 11:35:00,90.49,90.49,90.465,90.48,233200000.0
2009-06-05 11:36:00,90.465,90.465,90.42,90.43,239800000.0
2009-06-05 11:37:00,90.43,90.43,90.38,90.385,216400000.0
2009-06-05 11:38:00,90.39,90.39,90.37,90.39,254200000.0
2009-06-05 11:39:00,90.39,90.395,90.345,90.38,277400000.0
2009-06-05 11:40:00,90.38,90.415,90.375,90.405,474000000.0
2009-06-05 11:41:00,90.395,90.41,90.385,90.395,324800000.0
2009-06-05 11:42:00,90.385,90.395,90.375,90.385,216200000.0
2009-06-05 11:43:00,90.39,90.405,90.375,90.375,133600000.0
2009-06-05 11:44:00,90.37,90.375,90.35,90.355,101600000.0
2009-06-05 11:45:00,90.36,90.42,90.36,90.405,257400000.0
2009-06-05 11:46:00,90.4,90.405,90.385,90.39,165800000.0
2009-06-05 11:47:00,90.395,90.395,90.375,90.385,128200000.0
2009-06-05 11:48:00,90.385,90.385,90.36,90.385,279600000.0
2009-06-05 11:49:00,90.385,90.39,90.365,90.365,213200000.0
2009-06-05 11:50:00,90.365,90.375,90.295,90.295,446200000.0
2009-06-05 11:51:00,90.305,90.345,90.305,90.34,152000000.0
2009-06-05 11:52:00,90.34,90.375,90.34,90.375,218800000.0
2009-06-05 11:53:00,90.37,90.39,90.37,90.385,142000000.0
2009-06-05 11:54:00,90.385,90.39,90.37,90.37,213400000.0
2009-06-05 11:55:00,90.37,90.41,90.37,90.39,165200000.0
2009-06-05 11:56:00,90.395,90.41,90.39,90.41,248600000.0
2009-06-05 11:57:00,90.415,90.43,90.41,90.41,218400000.0
2009-06-05 11:58:00,90.41,90.41,90.38,90.38,189000001.0
2009-06-05 11:59:00,90.38,90.38,90.305,90.31,260600000.0
2009-06-05 12:00:00,90.305,90.33,90.29,90.31,520800000.0
2009-06-05 12:01:00,90.305,90.355,90.295,90.295,453400000.0
2009-06-05 12:02:00,90.295,90.335,90.29,90.325,436600000.0
2009-06-05 12:03:00,90.33,90.335,90.305,90.325,226200000.0
2009-06-05 12:04:00,90.325,90.345,90.29,90.34,360000000.0
2009-06-05 12:05:00,90.34,90.345,90.325,90.33,371800000.0
2009-06-05 12:06:00,90.33,90.34,90.305,90.335,393200000.0
2009-06-05 12:07:00,90.345,90.345,90.33,90.335,192400000.0
2009-06-05 12:08:00,90.335,90.34,90.31,90.315,148800000.0
2009-06-05 12:09:00,90.315,90.345,90.31,90.345,281600000.0
2009-06-05 12:10:00,90.345,90.37,90.335,90.365,288800000.0
2009-06-05 12:11:00,90.37,90.385,90.37,90.375,507000000.0
2009-06-05 12:12:00,90.38,90.39,90.335,90.365,557000000.0
2009-06-05 12:13:00,90.365,90.38,90.36,90.37,196800000.0
2009-06-05 12:14:00,90.37,90.37,90.305,90.32,391400000.0
2009-06-05 12:15:00,90.32,90.33,90.3,90.31,362000000.0
2009-06-05 12:16:00,90.31,90.31,90.285,90.29,220000000.0
2009-06-05 12:17:00,90.3,90.325,90.285,90.325,261800000.0
2009-06-05 12:18:00,90.32,90.33,90.285,90.315,418200000.0
2009-06-05 12:19:00,90.315,90.335,90.3,90.32,471400000.0
2009-06-05 12:20:00,90.315,90.35,90.295,90.31,637800000.0
2009-06-05 12:21:00,90.31,90.34,90.305,90.32,244000000.0
2009-06-05 12:22:00,90.32,90.325,90.29,90.29,337600000.0
2009-06-05 12:23:00,90.29,90.32,90.29,90.29,436400000.0
2009-06-05 12:24:00,90.29,90.315,90.29,90.305,401400000.0
2009-06-05 12:25:00,90.305,90.355,90.3,90.345,376600000.0
2009-06-05 12:26:00,90.33,90.36,90.325,90.355,452400000.0
2009-06-05 12:27:00,90.355,90.385,90.34,90.37,380200000.0
2009-06-05 12:28:00,90.375,90.375,90.335,90.34,324400000.0
2009-06-05 12:29:00,90.335,90.365,90.335,90.35,310800000.0
2009-06-05 12:30:00,90.35,90.4,90.35,90.37,559200000.0
2009-06-05 12:31:00,90.365,90.395,90.365,90.385,465200000.0
2009-06-05 12:32:00,90.38,90.395,90.375,90.375,437600001.0
2009-06-05 12:33:00,90.375,90.39,90.365,90.38,340800001.0
2009-06-05 12:34:00,90.38,90.4,90.365,90.38,464600000.0
2009-06-05 12:35:00,90.37,90.38,90.325,90.335,498000000.0
2009-06-05 12:36:00,90.345,90.365,90.34,90.34,353800000.0
2009-06-05 12:37:00,90.335,90.34,90.315,90.335,254000000.0
2009-06-05 12:38:00,90.34,90.36,90.335,90.35,404000000.0
2009-06-05 12:39:00,90.345,90.43,90.345,90.425,386200000.0
2009-06-05 12:40:00,90.425,90.43,90.35,90.38,462500000.0
2009-06-05 12:41:00,90.38,90.385,90.345,90.37,285400000.0
2009-06-05 12:42:00,90.36,90.405,90.355,90.405,267600000.0
2009-06-05 12:43:00,90.395,90.43,90.375,90.39,436800000.0
2009-06-05 12:44:00,90.385,90.4,90.355,90.38,361800000.0
2009-06-05 12:45:00,90.38,90.405,90.38,90.39,199800000.0
2009-06-05 12:46:00,90.39,90.4,90.37,90.38,144000000.0
2009-06-05 12:47:00,90.375,90.395,90.37,90.38,183200000.0
2009-06-05 12:48:00,90.38,90.385,90.355,90.37,339400000.0
2009-06-05 12:49:00,90.37,90.375,90.325,90.34,535600000.0
2009-06-05 12:50:00,90.34,90.405,90.33,90.4,317200000.0
2009-06-05 12:51:00,90.41,90.44,90.37,90.375,535200000.0
2009-06-05 12:52:00,90.375,90.415,90.37,90.4,375200000.0
2009-06-05 12:53:00,90.4,90.4,90.35,90.35,373000000.0
2009-06-05 12:54:00,90.35,90.38,90.35,90.37,137000000.0
2009-06-05 12:55:00,90.375,90.38,90.365,90.38,151800000.0
2009-06-05 12:56:00,90.375,90.38,90.325,90.325,306800000.0
2009-06-05 12:57:00,90.335,90.36,90.335,90.345,385800000.0
2009-06-05 12:58:00,90.36,90.395,90.335,90.365,446400000.0
2009-06-05 12:59:00,90.37,90.42,90.365,90.415,323400000.0
2009-06-05 13:00:00,90.4,90.425,90.39,90.4,276000000.0
2009-06-05 13:01:00,90.405,90.42,90.355,90.355,274000000.0
2009-06-05 13:02:00,90.355,90.36,90.33,90.35,268600000.0
2009-06-05 13:03:00,90.35,90.375,90.35,90.37,105000000.0
2009-06-05 13:04:00,90.37,90.395,90.365,90.385,383800000.0
2009-06-05 13:05:00,90.385,90.41,90.375,90.405,264600000.0
2009-06-05 13:06:00,90.4,90.405,90.395,90.395,136400000.0
2009-06-05 13:07:00,90.39,90.425,90.385,90.415,298800000.0
2009-06-05 13:08:00,90.415,90.42,90.38,90.385,264400000.0
2009-06-05 13:09:00,90.385,90.4,90.37,90.385,212400000.0
2009-06-05 13:10:00,90.4,90.435,90.395,90.42,383800000.0
2009-06-05 13:11:00,90.41,90.425,90.4,90.415,307000000.0
2009-06-05 13:12:00,90.415,90.445,90.395,90.415,590000001.0
2009-06-05 13:13:00,90.415,90.425,90.4,90.42,147600000.0
2009-06-05 13:14:00,90.42,90.425,90.405,90.42,188600000.0
2009-06-05 13:15:00,90.43,90.435,90.425,90.425,122400000.0
2009-06-05 13:16:00,90.425,90.43,90.41,90.415,177600000.0
2009-06-05 13:17:00,90.42,90.435,90.41,90.415,411800000.0
2009-06-05 13:18:00,90.415,90.425,90.41,90.415,358600000.0
2009-06-05 13:19:00,90.415,90.415,90.38,90.38,389000000.0
2009-06-05 13:20:00,90.385,90.405,90.385,90.4,317600000.0
2009-06-05 13:21:00,90.4,90.41,90.385,90.405,299000000.0
2009-06-05 13:22:00,90.405,90.41,90.385,90.385,218600000.0
2009-06-05 13:23:00,90.385,90.4,90.37,90.38,235000000.0
2009-06-05 13:24:00,90.39,90.42,90.37,90.39,278799999.0
2009-06-05 13:25:00,90.385,90.395,90.36,90.37,283600000.0
2009-06-05 13:26:00,90.37,90.385,90.37,90.385,149200000.0
2009-06-05 13:27:00,90.385,90.39,90.37,90.38,149800000.0
2009-06-05 13:28:00,90.38,90.42,90.38,90.405,165500000.0
2009-06-05 13:29:00,90.41,90.43,90.4,90.41,176400000.0
2009-06-05 13:30:00,90.41,90.41,90.385,90.395,359800000.0
2009-06-05 13:31:00,90.395,90.42,90.39,90.395,212600000.0
2009-06-05 13:32:00,90.395,90.42,90.395,90.405,250200000.0
2009-06-05 13:33:00,90.405,90.415,90.405,90.41,106200000.0
2009-06-05 13:34:00,90.405,90.415,90.39,90.395,152400000.0
2009-06-05 13:35:00,90.395,90.4,90.38,90.395,168200000.0
2009-06-05 13:36:00,90.395,90.42,90.395,90.41,252000000.0
2009-06-05 13:37:00,90.41,90.43,90.4,90.42,225000000.0
2009-06-05 13:38:00,90.425,90.43,90.415,90.425,139000000.0
2009-06-05 13:39:00,90.425,90.465,90.415,90.46,223400000.0
2009-06-05 13:40:00,90.465,90.47,90.415,90.435,386000000.0
2009-06-05 13:41:00,90.43,90.445,90.425,90.435,172000000.0
2009-06-05 13:42:00,90.435,90.46,90.435,90.435,148800000.0
2009-06-05 13:43:00,90.43,90.47,90.43,90.445,195400000.0
2009-06-05 13:44:00,90.445,90.445,90.415,90.435,307000000.0
2009-06-05 13:45:00,90.43,90.43,90.39,90.39,273200000.0
2009-06-05 13:46:00,90.385,90.43,90.375,90.43,267000000.0
2009-06-05 13:47:00,90.43,90.45,90.415,90.44,231200000.0
2009-06-05 13:48:00,90.45,90.47,90.435,90.465,201000000.0
2009-06-05 13:49:00,90.465,90.475,90.435,90.465,352800000.0
2009-06-05 13:50:00,90.455,90.48,90.445,90.47,257400000.0
2009-06-05 13:51:00,90.47,90.475,90.43,90.43,211400000.0
2009-06-05 13:52:00,90.43,90.465,90.43,90.455,318400000.0
2009-06-05 13:53:00,90.455,90.485,90.455,90.455,318400000.0
2009-06-05 13:54:00,90.455,90.46,90.415,90.415,348000000.0
2009-06-05 13:55:00,90.415,90.415,90.36,90.37,206200000.0
2009-06-05 13:56:00,90.365,90.39,90.345,90.38,300800000.0
2009-06-05 13:57:00,90.385,90.39,90.325,90.355,363600000.0
2009-06-05 13:58:00,90.355,90.38,90.34,90.37,377600000.0
2009-06-05 13:59:00,90.36,90.36,90.35,90.355,141000000.0
2009-06-05 14:00:00,90.36,90.385,90.355,90.355,257600000.0
2009-06-05 14:01:00,90.35,90.355,90.33,90.345,338200000.0
2009-06-05 14:02:00,90.34,90.355,90.335,90.34,244400000.0
2009-06-05 14:03:00,90.345,90.35,90.31,90.31,306800000.0
2009-06-05 14:04:00,90.32,90.34,90.32,90.335,228800000.0
2009-06-05 14:05:00,90.335,90.39,90.33,90.385,481400001.0
2009-06-05 14:06:00,90.38,90.445,90.375,90.445,358600000.0
2009-06-05 14:07:00,90.45,90.45,90.41,90.415,312999999.0
2009-06-05 14:08:00,90.415,90.425,90.385,90.39,493000001.0
2009-06-05 14:09:00,90.395,90.4,90.365,90.37,384800000.0
2009-06-05 14:10:00,90.365,90.375,90.345,90.36,294600000.0
2009-06-05 14:11:00,90.355,90.465,90.345,90.44,251000000.0
2009-06-05 14:12:00,90.445,90.49,90.445,90.485,316000000.0
2009-06-05 14:13:00,90.485,90.505,90.48,90.505,470400000.0
2009-06-05 14:14:00,90.505,90.515,90.47,90.5,535199999.0
2009-06-05 14:15:00,90.5,90.505,90.425,90.475,456600000.0
2009-06-05 14:16:00,90.475,90.475,90.435,90.445,327400000.0
2009-06-05 14:17:00,90.42,90.465,90.42,90.42,579200000.0
2009-06-05 14:18:00,90.42,90.475,90.42,90.445,420200000.0
2009-06-05 14:19:00,90.445,90.46,90.42,90.42,428000000.0
2009-06-05 14:20:00,90.42,90.425,90.375,90.39,546400000.0
2009-06-05 14:21:00,90.39,90.4,90.38,90.39,510200000.0
2009-06-05 14:22:00,90.39,90.41,90.375,90.395,543400000.0
2009-06-05 14:23:00,90.395,90.41,90.375,90.375,495800000.0
2009-06-05 14:24:00,90.37,90.385,90.35,90.385,475400000.0
2009-06-05 14:25:00,90.385,90.395,90.365,90.395,378600000.0
2009-06-05 14:26:00,90.395,90.44,90.38,90.435,467399999.0
2009-06-05 14:27:00,90.435,90.495,90.42,90.485,579400000.0
2009-06-05 14:28:00,90.485,90.515,90.425,90.435,528000000.0
2009-06-05 14:29:00,90.445,90.5,90.38,90.38,391400000.0
2009-06-05 14:30:00,90.385,91.185,90.385,90.965,363100000.0
2009-06-05 14:31:00,90.965,91.015,90.875,90.94,455600000.0
2009-06-05 14:32:00,90.965,91.1,90.94,91.005,458000000.0
2009-06-05 14:33:00,91.005,91.28,91.005,91.245,422100000.0
2009-06-05 14:34:00,91.235,91.245,91.14,91.21,390000000.0
2009-06-05 14:35:00,91.21,91.385,91.185,91.34,563800000.0
2009-06-05 14:36:00,91.34,91.375,91.275,91.275,512400000.0
2009-06-05 14:37:00,91.275,91.28,91.105,91.11,511000000.0
2009-06-05 14:38:00,91.11,91.13,91.075,91.09,423200000.0
2009-06-05 14:39:00,91.09,91.22,91.065,91.22,343400000.0
2009-06-05 14:40:00,91.215,91.315,91.215,91.255,358300000.0
2009-06-05 14:41:00,91.255,91.275,91.19,91.235,370900000.0
2009-06-05 14:42:00,91.235,91.255,91.155,91.175,313200000.0
2009-06-05 14:43:00,91.175,91.245,91.135,91.135,465900000.0
2009-06-05 14:44:00,91.145,91.145,91.08,91.085,608600000.0
2009-06-05 14:45:00,91.08,91.08,91.02,91.035,484400000.0
2009-06-05 14:46:00,91.035,91.09,91.005,91.09,580300000.0
2009-06-05 14:47:00,91.07,91.08,90.915,90.915,629400000.0
2009-06-05 14:48:00,90.92,90.93,90.875,90.92,613900000.0
2009-06-05 14:49:00,90.915,90.935,90.855,90.885,559300001.0
2009-06-05 14:50:00,90.89,90.915,90.82,90.915,479400000.0
2009-06-05 14:51:00,90.92,90.95,90.73,90.82,526000000.0
2009-06-05 14:52:00,90.825,90.86,90.645,90.665,559000000.0
2009-06-05 14:53:00,90.67,90.83,90.67,90.825,472600000.0
2009-06-05 14:54:00,90.825,90.94,90.76,90.765,581200000.0
2009-06-05 14:55:00,90.755,90.9,90.735,90.9,367200000.0
2009-06-05 14:56:00,90.9,90.96,90.865,90.88,533000000.0
2009-06-05 14:57:00,90.895,90.985,90.815,90.825,432900000.0
2009-06-05 14:58:00,90.83,90.85,90.67,90.735,470600000.0
2009-06-05 14:59:00,90.74,90.77,90.68,90.705,394500000.0
2009-06-05 15:00:00,90.695,90.745,90.675,90.735,418200000.0
2009-06-05 15:01:00,90.735,90.775,90.68,90.755,406800000.0
2009-06-05 15:02:00,90.755,90.835,90.715,90.825,568800000.0
2009-06-05 15:03:00,90.825,90.935,90.8,90.855,620600000.0
2009-06-05 15:04:00,90.855,90.885,90.825,90.855,596800000.0
2009-06-05 15:05:00,90.855,90.89,90.81,90.875,572000000.0
2009-06-05 15:06:00,90.885,90.9,90.82,90.85,476600000.0
2009-06-05 15:07:00,90.845,90.85,90.745,90.77,722800000.0
2009-06-05 15:08:00,90.775,90.8,90.725,90.735,654199998.0
2009-06-05 15:09:00,90.74,90.82,90.735,90.76,579199998.0
2009-06-05 15:10:00,90.76,90.775,90.72,90.73,680600000.0
2009-06-05 15:11:00,90.74,90.765,90.675,90.75,562000000.0
2009-06-05 15:12:00,90.735,90.745,90.645,90.655,588400000.0
2009-06-05 15:13:00,90.655,90.705,90.605,90.645,601400000.0
2009-06-05 15:14:00,90.655,90.66,90.565,90.635,553000000.0
2009-06-05 15:15:00,90.65,90.745,90.635,90.735,514800000.0
2009-06-05 15:16:00,90.73,90.73,90.605,90.645,582600000.0
2009-06-05 15:17:00,90.645,90.665,90.61,90.65,460200000.0
2009-06-05 15:18:00,90.65,90.675,90.615,90.64,576000000.0
2009-06-05 15:19:00,90.65,90.69,90.575,90.595,557800000.0
2009-06-05 15:20:00,90.6,90.62,90.5,90.5,602400000.0
2009-06-05 15:21:00,90.505,90.555,90.48,90.485,588000000.0
2009-06-05 15:22:00,90.505,90.51,90.405,90.43,554000000.0
2009-06-05 15:23:00,90.43,90.445,90.28,90.355,592300000.0
2009-06-05 15:24:00,90.36,90.475,90.36,90.445,566200000.0
2009-06-05 15:25:00,90.445,90.515,90.445,90.485,268400000.0
2009-06-05 15:26:00,90.48,90.515,90.47,90.5,411800000.0
2009-06-05 15:27:00,90.495,90.57,90.495,90.545,374000000.0
2009-06-05 15:28:00,90.545,90.6,90.54,90.58,321400000.0
2009-06-05 15:29:00,90.585,90.635,90.57,90.575,377800000.0
2009-06-05 15:30:00,90.565,90.575,90.45,90.45,473600000.0
2009-06-05 15:31:00,90.455,90.575,90.445,90.545,328800000.0
2009-06-05 15:32:00,90.54,90.555,90.505,90.53,400600000.0
2009-06-05 15:33:00,90.53,90.575,90.505,90.55,507799999.0
2009-06-05 15:34:00,90.55,90.68,90.55,90.565,480800000.0
2009-06-05 15:35:00,90.565,90.59,90.455,90.455,540800000.0
2009-06-05 15:36:00,90.46,90.545,90.445,90.53,462400000.0
2009-06-05 15:37:00,90.53,90.565,90.5,90.535,509100000.0
2009-06-05 15:38:00,90.535,90.575,90.53,90.565,463200000.0
2009-06-05 15:39:00,90.56,90.595,90.535,90.58,449200000.0
2009-06-05 15:40:00,90.58,90.605,90.555,90.58,338800000.0
2009-06-05 15:41:00,90.555,90.62,90.525,90.535,279200000.0
2009-06-05 15:42:00,90.535,90.58,90.53,90.55,241800000.0
2009-06-05 15:43:00,90.545,90.57,90.485,90.49,319000000.0
2009-06-05 15:44:00,90.49,90.555,90.485,90.54,488800000.0
2009-06-05 15:45:00,90.545,90.555,90.47,90.485,422800000.0
2009-06-05 15:46:00,90.485,90.515,90.375,90.39,510600000.0
2009-06-05 15:47:00,90.39,90.395,90.27,90.28,492400000.0
2009-06-05 15:48:00,90.28,90.295,90.185,90.185,381800000.0
2009-06-05 15:49:00,90.185,90.295,90.175,90.25,472800000.0
2009-06-05 15:50:00,90.25,90.38,90.25,90.345,445600000.0
2009-06-05 15:51:00,90.345,90.385,90.33,90.345,460000000.0
2009-06-05 15:52:00,90.345,90.35,90.315,90.335,408200000.0
2009-06-05 15:53:00,90.335,90.375,90.325,90.375,428600000.0
2009-06-05 15:54:00,90.365,90.39,90.33,90.345,407200000.0
2009-06-05 15:55:00,90.335,90.365,90.26,90.31,534200000.0
2009-06-05 15:56:00,90.315,90.315,90.24,90.29,516200000.0
2009-06-05 15:57:00,90.295,90.295,90.215,90.23,503200000.0
2009-06-05 15:58:00,90.23,90.255,90.21,90.23,405800000.0
2009-06-05 15:59:00,90.23,90.3,90.205,90.26,450400000.0
2009-06-05 16:00:00,90.265,90.32,90.245,90.27,484000000.0
2009-06-05 16:01:00,90.27,90.285,90.22,90.23,479200000.0
2009-06-05 16:02:00,90.24,90.265,90.195,90.215,533800000.0
2009-06-05 16:03:00,90.22,90.285,90.215,90.255,590200000.0
2009-06-05 16:04:00,90.255,90.315,90.245,90.315,497800000.0
2009-06-05 16:05:00,90.315,90.325,90.195,90.225,296400000.0
2009-06-05 16:06:00,90.235,90.255,90.17,90.195,224600000.0
2009-06-05 16:07:00,90.185,90.2,90.035,90.06,245800000.0
2009-06-05 16:08:00,90.055,90.11,89.965,89.965,251400000.0
2009-06-05 16:09:00,89.97,89.97,89.85,89.905,274800000.0
2009-06-05 16:10:00,89.905,89.925,89.805,89.81,271400000.0
2009-06-05 16:11:00,89.805,89.91,89.805,89.905,276400000.0
2009-06-05 16:12:00,89.905,89.93,89.845,89.865,288400000.0
2009-06-05 16:13:00,89.865,89.875,89.82,89.86,227600000.0
2009-06-05 16:14:00,89.86,89.93,89.855,89.93,195000000.0
2009-06-05 16:15:00,89.935,89.985,89.905,89.97,183000000.0
2009-06-05 16:16:00,89.97,90.035,89.97,89.985,235600000.0
2009-06-05 16:17:00,89.985,90.06,89.985,90.02,348800000.0
2009-06-05 16:18:00,90.02,90.065,89.995,90.045,364400000.0
2009-06-05 16:19:00,90.04,90.085,90.035,90.07,373400000.0
2009-06-05 16:20:00,90.07,90.165,90.07,90.165,402000000.0
2009-06-05 16:21:00,90.165,90.205,90.155,90.175,258200000.0
2009-06-05 16:22:00,90.18,90.255,90.17,90.245,261400000.0
2009-06-05 16:23:00,90.24,90.25,90.2,90.235,238600000.0
2009-06-05 16:24:00,90.23,90.23,90.17,90.19,185400000.0
2009-06-05 16:25:00,90.19,90.21,90.15,90.17,312400000.0
2009-06-05 16:26:00,90.175,90.205,90.135,90.18,351200000.0
2009-06-05 16:27:00,90.165,90.21,90.165,90.2,236400000.0
2009-06-05 16:28:00,90.205,90.215,90.18,90.19,208200000.0
2009-06-05 16:29:00,90.19,90.195,90.16,90.165,200200000.0
2009-06-05 16:30:00,90.18,90.205,90.13,90.135,260600000.0
2009-06-05 16:31:00,90.135,90.155,90.095,90.105,257600000.0
2009-06-05 16:32:00,90.105,90.14,90.07,90.14,288000000.0
2009-06-05 16:33:00,90.14,90.2,90.135,90.14,337000000.0
2009-06-05 16:34:00,90.135,90.215,90.135,90.185,301700000.0
2009-06-05 16:35:00,90.185,90.225,90.175,90.2,296200000.0
2009-06-05 16:36:00,90.195,90.24,90.175,90.19,294400000.0
2009-06-05 16:37:00,90.19,90.21,90.145,90.17,353000000.0
2009-06-05 16:38:00,90.16,90.175,90.14,90.165,218000000.0
2009-06-05 16:39:00,90.165,90.205,90.155,90.205,190000000.0
2009-06-05 16:40:00,90.215,90.265,90.2,90.265,330400000.0
2009-06-05 16:41:00,90.27,90.32,90.265,90.315,176800000.0
2009-06-05 16:42:00,90.32,90.325,90.25,90.25,240800000.0
2009-06-05 16:43:00,90.255,90.27,90.21,90.215,194800000.0
2009-06-05 16:44:00,90.22,90.245,90.19,90.22,241800000.0
2009-06-05 16:45:00,90.23,90.275,90.225,90.27,173400000.0
2009-06-05 16:46:00,90.27,90.315,90.265,90.31,298200000.0
2009-06-05 16:47:00,90.31,90.365,90.31,90.34,352800000.0
2009-06-05 16:48:00,90.335,90.395,90.335,90.36,229600000.0
2009-06-05 16:49:00,90.36,90.38,90.305,90.345,599100000.0
2009-06-05 16:50:00,90.355,90.365,90.315,90.34,219800000.0
2009-06-05 16:51:00,90.34,90.37,90.325,90.365,359200000.0
2009-06-05 16:52:00,90.365,90.375,90.295,90.315,364400000.0
2009-06-05 16:53:00,90.315,90.395,90.315,90.38,392000000.0
2009-06-05 16:54:00,90.38,90.45,90.38,90.45,341600000.0
2009-06-05 16:55:00,90.44,90.45,90.39,90.43,416400000.0
2009-06-05 16:56:00,90.425,90.425,90.36,90.385,267600000.0
2009-06-05 16:57:00,90.39,90.435,90.38,90.39,464800000.0
2009-06-05 16:58:00,90.395,90.395,90.35,90.36,252400000.0
2009-06-05 16:59:00,90.37,90.435,90.37,90.415,375400000.0
2009-06-05 17:00:00,90.41,90.455,90.4,90.44,235800000.0
2009-06-05 17:01:00,90.43,90.485,90.425,90.45,328400000.0
2009-06-05 17:02:00,90.455,90.53,90.445,90.505,275600000.0
2009-06-05 17:03:00,90.5,90.54,90.49,90.535,179600000.0
2009-06-05 17:04:00,90.54,90.6,90.535,90.595,251800000.0
2009-06-05 17:05:00,90.595,90.6,90.56,90.585,215200000.0
2009-06-05 17:06:00,90.59,90.63,90.58,90.585,160000000.0
2009-06-05 17:07:00,90.59,90.63,90.59,90.615,162800000.0
2009-06-05 17:08:00,90.615,90.66,90.54,90.545,231200000.0
2009-06-05 17:09:00,90.555,90.575,90.53,90.53,228400000.0
2009-06-05 17:10:00,90.515,90.53,90.495,90.495,247600000.0
2009-06-05 17:11:00,90.485,90.505,90.46,90.46,394400000.0
2009-06-05 17:12:00,90.46,90.46,90.415,90.425,291400000.0
2009-06-05 17:13:00,90.43,90.44,90.405,90.41,213600000.0
2009-06-05 17:14:00,90.405,90.415,90.355,90.38,346800000.0
2009-06-05 17:15:00,90.375,90.405,90.37,90.4,186600000.0
2009-06-05 17:16:00,90.41,90.415,90.315,90.33,210000000.0
2009-06-05 17:17:00,90.33,90.35,90.315,90.32,260000000.0
2009-06-05 17:18:00,90.325,90.34,90.29,90.3,255000000.0
2009-06-05 17:19:00,90.3,90.305,90.275,90.305,364600000.0
2009-06-05 17:20:00,90.305,90.32,90.3,90.305,346200000.0
2009-06-05 17:21:00,90.315,90.375,90.31,90.36,451600000.0
2009-06-05 17:22:00,90.365,90.4,90.345,90.4,320800000.0
2009-06-05 17:23:00,90.41,90.44,90.365,90.41,328200000.0
2009-06-05 17:24:00,90.415,90.46,90.405,90.42,264600000.0
2009-06-05 17:25:00,90.415,90.505,90.395,90.49,393800000.0
2009-06-05 17:26:00,90.485,90.49,90.455,90.46,312400000.0
2009-06-05 17:27:00,90.46,90.46,90.335,90.365,364200000.0
2009-06-05 17:28:00,90.38,90.525,90.375,90.525,361400000.0
2009-06-05 17:29:00,90.53,90.54,90.445,90.485,533600000.0
2009-06-05 17:30:00,90.485,90.52,90.465,90.475,441800000.0
2009-06-05 17:31:00,90.475,90.48,90.395,90.395,480200000.0
2009-06-05 17:32:00,90.385,90.415,90.355,90.375,379400000.0
2009-06-05 17:33:00,90.37,90.37,90.335,90.345,322400000.0
2009-06-05 17:34:00,90.345,90.355,90.275,90.315,329400000.0
2009-06-05 17:35:00,90.32,90.32,90.29,90.31,302600000.0
2009-06-05 17:36:00,90.315,90.34,90.3,90.305,239800000.0
2009-06-05 17:37:00,90.31,90.32,90.29,90.32,264400000.0
2009-06-05 17:38:00,90.32,90.36,90.31,90.36,181200000.0
2009-06-05 17:39:00,90.36,90.385,90.33,90.36,204400000.0
2009-06-05 17:40:00,90.365,90.42,90.355,90.4,200800000.0
2009-06-05 17:41:00,90.4,90.41,90.365,90.365,162200000.0
2009-06-05 17:42:00,90.365,90.395,90.345,90.385,329400000.0
2009-06-05 17:43:00,90.385,90.41,90.37,90.4,389200000.0
2009-06-05 17:44:00,90.395,90.465,90.395,90.455,268600000.0
2009-06-05 17:45:00,90.455,90.455,90.415,90.44,147400000.0
2009-06-05 17:46:00,90.44,90.44,90.38,90.385,173000000.0
2009-06-05 17:47:00,90.365,90.37,90.34,90.365,234600000.0
2009-06-05 17:48:00,90.35,90.355,90.31,90.35,301600000.0
2009-06-05 17:49:00,90.345,90.415,90.345,90.39,383800000.0
2009-06-05 17:50:00,90.39,90.5,90.39,90.485,389000000.0
2009-06-05 17:51:00,90.485,90.485,90.41,90.425,245600000.0
2009-06-05 17:52:00,90.425,90.46,90.42,90.46,283200000.0
2009-06-05 17:53:00,90.46,90.505,90.455,90.49,201400000.0
2009-06-05 17:54:00,90.5,90.515,90.47,90.515,155000000.0
2009-06-05 17:55:00,90.515,90.515,90.475,90.495,295800000.0
2009-06-05 17:56:00,90.49,90.515,90.49,90.51,55400000.0
2009-06-05 17:57:00,90.52,90.53,90.5,90.5,161400000.0
2009-06-05 17:58:00,90.5,90.5,90.455,90.465,104400000.0
2009-06-05 17:59:00,90.455,90.505,90.435,90.445,207400000.0
2009-06-05 18:00:00,90.465,90.475,90.425,90.445,126200000.0
2009-06-05 18:01:00,90.445,90.47,90.435,90.445,82200000.0
2009-06-05 18:02:00,90.45,90.48,90.445,90.46,53400000.0
2009-06-05 18:03:00,90.46,90.465,90.435,90.465,165200000.0
2009-06-05 18:04:00,90.465,90.47,90.425,90.44,132000000.0
2009-06-05 18:05:00,90.445,90.465,90.445,90.465,162000000.0
2009-06-05 18:06:00,90.46,90.465,90.415,90.445,150800000.0
2009-06-05 18:07:00,90.45,90.465,90.43,90.455,72000000.0
2009-06-05 18:08:00,90.45,90.47,90.445,90.445,59000000.0
2009-06-05 18:09:00,90.445,90.46,90.425,90.435,57600000.0
2009-06-05 18:10:00,90.435,90.485,90.405,90.425,125400000.0
2009-06-05 18:11:00,90.425,90.5,90.425,90.485,124000000.0
2009-06-05 18:12:00,90.485,90.555,90.475,90.55,154800000.0
2009-06-05 18:13:00,90.55,90.57,90.515,90.565,85600000.0
2009-06-05 18:14:00,90.56,90.58,90.535,90.555,148200000.0
2009-06-05 18:15:00,90.555,90.59,90.55,90.555,126600000.0
2009-06-05 18:16:00,90.55,90.59,90.55,90.59,140200000.0
2009-06-05 18:17:00,90.575,90.58,90.545,90.555,282200000.0
2009-06-05 18:18:00,90.555,90.565,90.535,90.565,144200000.0
2009-06-05 18:19:00,90.56,90.58,90.55,90.555,93600000.0
2009-06-05 18:20:00,90.56,90.565,90.52,90.53,284800000.0
2009-06-05 18:21:00,90.53,90.545,90.515,90.515,294400000.0
2009-06-05 18:22:00,90.515,90.52,90.515,90.515,226000000.0
2009-06-05 18:23:00,90.52,90.52,90.505,90.515,53000000.0
2009-06-05 18:24:00,90.51,90.54,90.505,90.54,167800000.0
2009-06-05 18:25:00,90.54,90.595,90.52,90.585,213800000.0
2009-06-05 18:26:00,90.585,90.605,90.565,90.595,113600000.0
2009-06-05 18:27:00,90.585,90.605,90.575,90.58,47800000.0
2009-06-05 18:28:00,90.595,90.6,90.575,90.59,53600000.0
2009-06-05 18:29:00,90.585,90.66,90.57,90.6,166000000.0
2009-06-05 18:30:00,90.6,90.615,90.585,90.615,168800000.0
2009-06-05 18:31:00,90.6,90.625,90.585,90.625,108200000.0
2009-06-05 18:32:00,90.625,90.63,90.605,90.61,71200000.0
2009-06-05 18:33:00,90.61,90.625,90.585,90.59,96600000.0
2009-06-05 18:34:00,90.595,90.61,90.595,90.605,73000000.0
2009-06-05 18:35:00,90.61,90.615,90.595,90.605,78200000.0
2009-06-05 18:36:00,90.615,90.625,90.6,90.605,36000000.0
2009-06-05 18:37:00,90.625,90.625,90.57,90.57,106000000.0
2009-06-05 18:38:00,90.57,90.61,90.57,90.595,54400000.0
2009-06-05 18:39:00,90.595,90.6,90.575,90.575,43800000.0
2009-06-05 18:40:00,90.575,90.59,90.575,90.585,73400000.0
2009-06-05 18:41:00,90.585,90.585,90.585,90.585,33800000.0
2009-06-05 18:42:00,90.59,90.59,90.57,90.585,84400000.0
2009-06-05 18:43:00,90.58,90.58,90.56,90.57,90600000.0
2009-06-05 18:44:00,90.585,90.615,90.58,90.585,123600000.0
2009-06-05 18:45:00,90.58,90.585,90.575,90.58,46800000.0
2009-06-05 18:46:00,90.59,90.59,90.555,90.565,119200000.0
2009-06-05 18:47:00,90.565,90.59,90.565,90.59,68400000.0
2009-06-05 18:48:00,90.58,90.61,90.565,90.585,99000000.0
2009-06-05 18:49:00,90.58,90.595,90.58,90.585,42600000.0
2009-06-05 18:50:00,90.59,90.595,90.545,90.55,192600000.0
2009-06-05 18:51:00,90.55,90.555,90.53,90.54,170600000.0
2009-06-05 18:52:00,90.545,90.555,90.54,90.55,158200000.0
2009-06-05 18:53:00,90.55,90.61,90.55,90.605,328200000.0
2009-06-05 18:54:00,90.61,90.62,90.605,90.62,70400000.0
2009-06-05 18:55:00,90.625,90.625,90.595,90.6,77600000.0
2009-06-05 18:56:00,90.6,90.605,90.585,90.595,123600000.0
2009-06-05 18:57:00,90.605,90.615,90.585,90.595,96600000.0
2009-06-05 18:58:00,90.595,90.625,90.59,90.62,94600000.0
2009-06-05 18:59:00,90.62,90.635,90.605,90.62,150000000.0
2009-06-05 19:00:00,90.63,90.655,90.625,90.63,85800000.0
2009-06-05 19:01:00,90.63,90.63,90.595,90.605,80200000.0
2009-06-05 19:02:00,90.61,90.63,90.605,90.625,28200000.0
2009-06-05 19:03:00,90.615,90.615,90.615,90.615,7200000.0
2009-06-05 19:04:00,90.61,90.61,90.59,90.59,88800000.0
2009-06-05 19:05:00,90.59,90.595,90.575,90.575,33000000.0
2009-06-05 19:06:00,90.58,90.58,90.575,90.575,43200000.0
2009-06-05 19:07:00,90.575,90.585,90.535,90.55,125800000.0
2009-06-05 19:08:00,90.545,90.545,90.505,90.515,164800000.0
2009-06-05 19:09:00,90.515,90.525,90.41,90.415,337800000.0
2009-06-05 19:10:00,90.425,90.46,90.425,90.46,56200000.0
2009-06-05 19:11:00,90.455,90.455,90.37,90.37,114600000.0
2009-06-05 19:12:00,90.37,90.385,90.34,90.35,167000000.0
2009-06-05 19:13:00,90.35,90.35,90.31,90.345,80600000.0
2009-06-05 19:14:00,90.345,90.35,90.32,90.35,105000000.0
2009-06-05 19:15:00,90.35,90.375,90.35,90.365,64600000.0
2009-06-05 19:16:00,90.365,90.365,90.315,90.315,47000000.0
2009-06-05 19:17:00,90.315,90.32,90.305,90.315,61000000.0
2009-06-05 19:18:00,90.31,90.315,90.275,90.3,108600000.0
2009-06-05 19:19:00,90.305,90.325,90.295,90.3,93000000.0
2009-06-05 19:20:00,90.3,90.32,90.295,90.305,87600000.0
2009-06-05 19:21:00,90.3,90.335,90.295,90.335,110800000.0
2009-06-05 19:22:00,90.33,90.35,90.315,90.335,82800000.0
2009-06-05 19:23:00,90.34,90.355,90.315,90.35,153400000.0
2009-06-05 19:24:00,90.35,90.36,90.325,90.325,256800000.0
2009-06-05 19:25:00,90.335,90.365,90.325,90.355,349200000.0
2009-06-05 19:26:00,90.355,90.36,90.34,90.355,133400000.0
2009-06-05 19:27:00,90.35,90.35,90.325,90.335,81600000.0
2009-06-05 19:28:00,90.34,90.37,90.32,90.36,150400000.0
2009-06-05 19:29:00,90.36,90.4,90.36,90.39,84200000.0
2009-06-05 19:30:00,90.4,90.4,90.365,90.37,78400000.0
2009-06-05 19:31:00,90.37,90.375,90.365,90.365,91600000.0
2009-06-05 19:32:00,90.375,90.375,90.355,90.355,50400000.0
2009-06-05 19:33:00,90.355,90.355,90.33,90.33,98000000.0
2009-06-05 19:34:00,90.33,90.33,90.32,90.33,98000000.0
2009-06-05 19:35:00,90.325,90.335,90.325,90.325,237400000.0
2009-06-05 19:36:00,90.325,90.365,90.325,90.365,187400000.0
2009-06-05 19:37:00,90.365,90.365,90.355,90.36,38400000.0
2009-06-05 19:38:00,90.36,90.36,90.345,90.345,169000000.0
2009-06-05 19:39:00,90.345,90.365,90.335,90.335,230400000.0
2009-06-05 19:40:00,90.335,90.385,90.335,90.385,264400000.0
2009-06-05 19:41:00,90.405,90.43,90.375,90.415,288600000.0
2009-06-05 19:42:00,90.425,90.475,90.425,90.46,292200000.0
2009-06-05 19:43:00,90.46,90.475,90.45,90.465,72200000.0
2009-06-05 19:44:00,90.465,90.475,90.44,90.45,163400000.0
2009-06-05 19:45:00,90.445,90.445,90.415,90.435,188200000.0
2009-06-05 19:46:00,90.435,90.47,90.435,90.46,281400000.0
2009-06-05 19:47:00,90.465,90.485,90.45,90.485,255800000.0
2009-06-05 19:48:00,90.485,90.505,90.475,90.495,129200000.0
2009-06-05 19:49:00,90.48,90.54,90.48,90.53,231400000.0
2009-06-05 19:50:00,90.53,90.53,90.495,90.495,100800000.0
2009-06-05 19:51:00,90.495,90.515,90.485,90.49,42200000.0
2009-06-05 19:52:00,90.49,90.49,90.465,90.465,72200000.0
2009-06-05 19:53:00,90.47,90.475,90.465,90.475,42400000.0
2009-06-05 19:54:00,90.475,90.485,90.465,90.485,103600000.0
2009-06-05 19:55:00,90.48,90.49,90.475,90.475,94200000.0
2009-06-05 19:56:00,90.475,90.475,90.405,90.405,127600000.0
2009-06-05 19:57:00,90.405,90.43,90.4,90.405,414900000.0
2009-06-05 19:58:00,90.405,90.42,90.385,90.395,156600000.0
2009-06-05 19:59:00,90.395,90.41,90.385,90.41,123000000.0
2009-06-05 20:00:00,90.41,90.465,90.405,90.425,178000000.0
2009-06-05 20:01:00,90.425,90.44,90.41,90.425,171000000.0
2009-06-05 20:02:00,90.425,90.425,90.39,90.39,145200000.0
2009-06-05 20:03:00,90.38,90.405,90.375,90.38,157800000.0
2009-06-05 20:04:00,90.38,90.385,90.36,90.37,158800000.0
2009-06-05 20:05:00,90.37,90.39,90.31,90.33,308000000.0
2009-06-05 20:06:00,90.33,90.33,90.285,90.31,250600000.0
2009-06-05 20:07:00,90.3,90.3,90.285,90.295,108400000.0
2009-06-05 20:08:00,90.29,90.355,90.28,90.345,312800000.0
2009-06-05 20:09:00,90.35,90.35,90.305,90.35,276800000.0
2009-06-05 20:10:00,90.35,90.38,90.35,90.355,200800000.0
2009-06-05 20:11:00,90.36,90.38,90.345,90.345,179400000.0
2009-06-05 20:12:00,90.32,90.325,90.275,90.29,199300000.0
2009-06-05 20:13:00,90.29,90.345,90.27,90.32,295200000.0
2009-06-05 20:14:00,90.32,90.32,90.27,90.27,289000000.0
2009-06-05 20:15:00,90.275,90.295,90.26,90.28,142400000.0
2009-06-05 20:16:00,90.29,90.33,90.285,90.325,103200000.0
2009-06-05 20:17:00,90.315,90.345,90.305,90.34,160600000.0
2009-06-05 20:18:00,90.34,90.34,90.305,90.335,299400000.0
2009-06-05 20:19:00,90.345,90.37,90.345,90.355,281400000.0
2009-06-05 20:20:00,90.355,90.38,90.345,90.355,215800000.0
2009-06-05 20:21:00,90.355,90.375,90.335,90.37,183400000.0
2009-06-05 20:22:00,90.37,90.405,90.365,90.4,254400000.0
2009-06-05 20:23:00,90.4,90.425,90.38,90.4,202800000.0
2009-06-05 20:24:00,90.405,90.405,90.36,90.385,64200000.0
2009-06-05 20:25:00,90.385,90.39,90.36,90.375,67200000.0
2009-06-05 20:26:00,90.375,90.385,90.355,90.37,192000000.0
2009-06-05 20:27:00,90.37,90.405,90.37,90.405,87400000.0
2009-06-05 20:28:00,90.41,90.43,90.4,90.425,148400000.0
2009-06-05 20:29:00,90.425,90.43,90.37,90.38,183400000.0
2009-06-05 20:30:00,90.38,90.395,90.36,90.37,229600000.0
2009-06-05 20:31:00,90.37,90.42,90.365,90.415,139600000.0
2009-06-05 20:32:00,90.42,90.465,90.415,90.445,221200000.0
2009-06-05 20:33:00,90.445,90.565,90.44,90.5,335200000.0
2009-06-05 20:34:00,90.515,90.515,90.48,90.49,320200000.0
2009-06-05 20:35:00,90.495,90.55,90.46,90.54,298000000.0
2009-06-05 20:36:00,90.54,90.57,90.54,90.555,326000000.0
2009-06-05 20:37:00,90.555,90.56,90.53,90.54,151200000.0
2009-06-05 20:38:00,90.54,90.565,90.5,90.5,243800000.0
2009-06-05 20:39:00,90.495,90.535,90.495,90.52,235600000.0
2009-06-05 20:40:00,90.52,90.545,90.51,90.535,150600000.0
2009-06-05 20:41:00,90.535,90.555,90.53,90.545,155800000.0
2009-06-05 20:42:00,90.555,90.585,90.545,90.57,368400000.0
2009-06-05 20:43:00,90.57,90.58,90.565,90.57,244000000.0
2009-06-05 20:44:00,90.565,90.565,90.545,90.555,347000000.0
2009-06-05 20:45:00,90.545,90.57,90.545,90.57,162200000.0
2009-06-05 20:46:00,90.565,90.58,90.545,90.55,338200000.0
2009-06-05 20:47:00,90.555,90.56,90.545,90.545,129200000.0
2009-06-05 20:48:00,90.555,90.565,90.545,90.555,112200000.0
2009-06-05 20:49:00,90.555,90.595,90.55,90.595,213800000.0
2009-06-05 20:50:00,90.59,90.595,90.585,90.59,240600000.0
2009-06-05 20:51:00,90.6,90.605,90.595,90.595,55600000.0
2009-06-05 20:52:00,90.595,90.595,90.585,90.595,60600000.0
2009-06-05 20:53:00,90.585,90.605,90.585,90.6,76400000.0
2009-06-05 20:54:00,90.6,90.625,90.595,90.595,127800000.0
2009-06-05 20:55:00,90.6,90.615,90.54,90.55,233200000.0
2009-06-05 20:56:00,90.55,90.58,90.53,90.53,310200000.0
2009-06-05 20:57:00,90.535,90.555,90.535,90.535,191400000.0
2009-06-05 20:58:00,90.535,90.56,90.525,90.535,343400000.0
2009-06-05 20:59:00,90.525,90.55,90.515,90.525,420200000.0
2009-06-05 21:00:00,90.535,90.56,90.53,90.56,304800000.0
2009-06-05 21:01:00,90.55,90.56,90.52,90.53,412600000.0
2009-06-05 21:02:00,90.53,90.555,90.53,90.54,142000000.0
2009-06-05 21:03:00,90.545,90.555,90.535,90.555,62400000.0
2009-06-05 21:04:00,90.555,90.575,90.535,90.545,262600000.0
2009-06-05 21:05:00,90.55,90.56,90.545,90.555,133600000.0
2009-06-05 21:06:00,90.55,90.56,90.535,90.545,130000000.0
2009-06-05 21:07:00,90.54,90.555,90.505,90.55,215000000.0
2009-06-05 21:08:00,90.55,90.59,90.54,90.59,175200000.0
2009-06-05 21:09:00,90.595,90.6,90.555,90.565,344200000.0
2009-06-05 21:10:00,90.565,90.61,90.565,90.61,121000000.0
2009-06-05 21:11:00,90.61,90.65,90.6,90.635,201000000.0
2009-06-05 21:12:00,90.64,90.655,90.63,90.63,139000000.0
2009-06-05 21:13:00,90.635,90.645,90.63,90.645,97800000.0
2009-06-05 21:14:00,90.655,90.825,90.645,90.825,130800000.0
2009-06-05 21:15:00,90.83,90.9,90.825,90.88,316200000.0
2009-06-05 21:16:00,90.88,90.925,90.88,90.925,231600000.0
2009-06-05 21:17:00,90.935,90.95,90.91,90.94,367000000.0
2009-06-05 21:18:00,90.95,91.01,90.905,91.0,265000000.0
2009-06-05 21:19:00,91.0,91.01,90.965,90.965,382400000.0
2009-06-05 21:20:00,90.97,90.97,90.965,90.97,116600000.0
2009-06-05 21:21:00,90.97,91.01,90.945,91.0,136800000.0
2009-06-05 21:22:00,91.0,91.01,90.965,90.965,175000000.0
2009-06-05 21:23:00,90.955,91.0,90.955,90.98,142800000.0
2009-06-05 21:24:00,90.98,90.99,90.955,90.955,137000000.0
2009-06-05 21:25:00,90.955,90.965,90.92,90.95,260400000.0
2009-06-05 21:26:00,90.955,90.955,90.925,90.925,204000000.0
2009-06-05 21:27:00,90.925,90.925,90.915,90.915,80200000.0
2009-06-05 21:28:00,90.92,90.94,90.915,90.93,154400000.0
2009-06-05 21:29:00,90.93,90.96,90.925,90.96,190800000.0
2009-06-05 21:30:00,90.97,90.97,90.93,90.94,168000000.0
2009-06-05 21:31:00,90.945,90.965,90.945,90.96,80000000.0
2009-06-05 21:32:00,90.96,90.975,90.96,90.965,94800000.0
2009-06-05 21:33:00,90.965,90.97,90.955,90.955,138400000.0
2009-06-05 21:34:00,90.955,90.955,90.895,90.895,250000000.0
2009-06-05 21:35:00,90.895,90.95,90.89,90.935,311000000.0
2009-06-05 21:36:00,90.935,90.97,90.935,90.955,292800000.0
2009-06-05 21:37:00,90.955,90.96,90.945,90.95,132600000.0
2009-06-05 21:38:00,90.95,90.955,90.905,90.925,142600000.0
2009-06-05 21:39:00,90.925,90.955,90.925,90.945,36200000.0
2009-06-05 21:40:00,90.945,91.04,90.945,91.04,148400000.0
2009-06-05 21:41:00,91.04,91.04,91.0,91.005,132200000.0
2009-06-05 21:42:00,91.005,91.02,91.0,91.015,111000000.0
2009-06-05 21:43:00,91.015,91.015,91.005,91.005,98200000.0
2009-06-05 21:44:00,91.015,91.025,91.01,91.015,161600000.0
2009-06-05 21:45:00,91.015,91.03,91.01,91.03,73000000.0
2009-06-05 21:46:00,91.03,91.03,91.015,91.015,32000000.0
2009-06-05 21:47:00,91.01,91.015,91.005,91.015,91400000.0
2009-06-05 21:48:00,91.015,91.04,91.015,91.04,107400000.0
2009-06-05 21:49:00,91.02,91.04,90.985,91.0,371000000.0
2009-06-05 21:50:00,91.0,91.015,90.99,91.015,163000000.0
2009-06-05 21:51:00,91.01,91.01,90.99,91.0,56600000.0
2009-06-05 21:52:00,90.985,90.99,90.985,90.99,23600000.0
2009-06-05 21:53:00,90.99,90.99,90.99,90.99,14000000.0
2009-06-05 21:54:00,90.98,91.0,90.975,90.985,242600000.0
2009-06-05 21:55:00,90.98,90.995,90.98,90.99,59600000.0
2009-06-05 21:56:00,90.99,90.99,90.92,90.94,115600000.0
2009-06-05 21:57:00,90.935,90.94,90.905,90.935,151200000.0
2009-06-05 21:58:00,90.925,90.94,90.925,90.935,50400000.0
2009-06-05 21:59:00,90.935,90.975,90.935,90.975,86800000.0
2009-06-05 22:00:00,90.975,91.0,90.975,90.985,136200000.0
2009-06-05 22:01:00,90.985,90.995,90.98,90.99,67400000.0
2009-06-05 22:02:00,91.005,91.015,91.005,91.015,23600000.0
2009-06-05 22:03:00,90.995,91.005,90.985,91.0,56400000.0
2009-06-05 22:04:00,91.0,91.04,91.0,91.025,156000000.0
2009-06-05 22:05:00,91.025,91.03,91.005,91.01,177200000.0
2009-06-05 22:06:00,91.02,91.03,91.005,91.005,65600000.0
2009-06-05 22:07:00,91.015,91.025,91.015,91.025,30800000.0
2009-06-05 22:08:00,91.03,91.03,91.0,91.01,116600000.0
2009-06-05 22:09:00,91.02,91.02,90.975,90.975,93000000.0
2009-06-05 22:10:00,90.965,90.975,90.96,90.97,53000000.0
2009-06-05 22:11:00,90.97,90.97,90.94,90.96,156800000.0
2009-06-05 22:12:00,90.955,90.98,90.955,90.96,94400000.0
2009-06-05 22:13:00,90.96,90.97,90.95,90.955,76200000.0
2009-06-05 22:14:00,90.955,90.96,90.94,90.94,56200000.0
2009-06-05 22:15:00,90.93,90.95,90.92,90.93,92000000.0
2009-06-05 22:16:00,90.93,90.95,90.93,90.95,47600000.0
2009-06-05 22:17:00,90.95,90.975,90.95,90.965,62000000.0
2009-06-05 22:18:00,90.965,90.985,90.96,90.985,57400000.0
2009-06-05 22:19:00,90.975,90.975,90.95,90.965,36200000.0
2009-06-05 22:20:00,90.965,90.975,90.965,90.975,35400000.0
2009-06-05 22:21:00,90.975,90.975,90.965,90.975,60200000.0
2009-06-05 22:22:00,90.975,90.985,90.975,90.985,25200000.0
2009-06-05 22:23:00,90.995,90.995,90.965,90.965,3600000.0
2009-06-05 22:24:00,90.965,90.965,90.92,90.925,93000000.0
2009-06-05 22:25:00,90.925,90.93,90.89,90.895,234200000.0
2009-06-05 22:26:00,90.895,90.93,90.87,90.93,212000000.0
2009-06-05 22:27:00,90.93,90.935,90.91,90.93,138800000.0
2009-06-05 22:28:00,90.93,90.93,90.915,90.92,25800000.0
2009-06-05 22:29:00,90.93,90.945,90.925,90.93,56400000.0
2009-06-05 22:30:00,90.925,90.925,90.905,90.905,63600000.0
2009-06-05 22:31:00,90.905,90.925,90.9,90.92,59400000.0
2009-06-05 22:32:00,90.92,90.93,90.92,90.925,18800000.0
2009-06-05 22:33:00,90.93,90.94,90.915,90.94,23400000.0
2009-06-05 22:34:00,90.935,90.95,90.93,90.95,18800000.0
2009-06-05 22:35:00,90.935,90.955,90.91,90.93,64600000.0
2009-06-05 22:36:00,90.92,90.93,90.92,90.92,64400000.0
2009-06-05 22:37:00,90.945,90.96,90.91,90.91,72800000.0
2009-06-05 22:38:00,90.91,90.915,90.905,90.915,14000000.0
2009-06-05 22:39:00,90.895,90.91,90.89,90.895,42600000.0
2009-06-05 22:40:00,90.895,90.895,90.89,90.89,35400000.0
2009-06-05 22:41:00,90.89,90.9,90.885,90.895,94800000.0
2009-06-05 22:42:00,90.88,90.88,90.875,90.875,39200000.0
2009-06-05 22:43:00,90.875,90.88,90.865,90.875,19000000.0
2009-06-05 22:44:00,90.875,90.895,90.855,90.88,114800000.0
2009-06-05 22:45:00,90.885,90.885,90.8,90.845,219400000.0
2009-06-05 22:46:00,90.845,90.845,90.825,90.825,28200000.0
2009-06-05 22:47:00,90.84,90.84,90.805,90.805,95000000.0
2009-06-05 22:48:00,90.81,90.835,90.8,90.81,125200000.0
2009-06-05 22:49:00,90.81,90.81,90.76,90.775,158000000.0
2009-06-05 22:50:00,90.795,90.865,90.77,90.82,164800000.0
2009-06-05 22:51:00,90.82,90.85,90.785,90.83,131200000.0
2009-06-05 22:52:00,90.835,90.84,90.815,90.835,64800000.0
2009-06-05 22:53:00,90.825,90.845,90.805,90.805,103400000.0
2009-06-05 22:54:00,90.805,90.825,90.795,90.825,87600000.0
2009-06-05 22:55:00,90.825,90.845,90.805,90.84,56600000.0
2009-06-05 22:56:00,90.845,90.845,90.815,90.815,51000000.0
2009-06-05 22:57:00,90.82,90.825,90.78,90.78,77000000.0
2009-06-05 22:58:00,90.785,90.835,90.785,90.815,121600000.0
2009-06-05 22:59:00,90.81,90.84,90.775,90.835,67600000.0
2009-06-07 23:00:00,90.753,90.791,90.753,90.756,10600000.0
2009-06-07 23:01:00,90.755,90.755,90.63,90.7,5200000.0
2009-06-07 23:02:00,90.705,90.73,90.625,90.705,14000000.0
2009-06-07 23:03:00,90.725,90.745,90.62,90.645,39400000.0
2009-06-07 23:04:00,90.635,90.705,90.625,90.625,18400000.0
2009-06-07 23:05:00,90.655,90.685,90.6,90.6,9800000.0
2009-06-07 23:06:00,90.625,90.655,90.595,90.655,35600000.0
2009-06-07 23:07:00,90.635,90.685,90.625,90.67,9000000.0
2009-06-07 23:08:00,90.67,90.67,90.67,90.67,2800000.0
2009-06-07 23:09:00,90.675,90.675,90.6,90.6,18200000.0
2009-06-07 23:10:00,90.625,90.655,90.57,90.645,68600000.0
2009-06-07 23:11:00,90.645,90.645,90.58,90.59,29600000.0
2009-06-07 23:12:00,90.6,90.6,90.49,90.505,52000000.0
2009-06-07 23:13:00,90.505,90.605,90.495,90.515,53000000.0
2009-06-07 23:14:00,90.505,90.555,90.505,90.525,29600000.0
2009-06-07 23:15:00,90.535,90.67,90.51,90.585,42200000.0
2009-06-07 23:16:00,90.565,90.565,90.565,90.565,1000000.0
2009-06-07 23:17:00,90.585,90.59,90.575,90.59,23400000.0
2009-06-07 23:18:00,90.595,90.595,90.545,90.57,24000000.0
2009-06-07 23:19:00,90.59,90.725,90.56,90.59,87200000.0
2009-06-07 23:20:00,90.615,90.625,90.595,90.595,34000000.0
2009-06-07 23:21:00,90.595,90.595,90.59,90.595,63000000.0
2009-06-07 23:22:00,90.595,90.61,90.59,90.595,24200000.0
2009-06-07 23:23:00,90.615,90.615,90.615,90.615,12000000.0
2009-06-07 23:24:00,90.615,90.615,90.585,90.585,5400000.0
2009-06-07 23:25:00,90.595,90.595,90.595,90.595,5200000.0
2009-06-07 23:26:00,90.61,90.67,90.585,90.66,30200000.0
2009-06-07 23:27:00,90.67,90.71,90.66,90.71,39000000.0
2009-06-07 23:28:00,90.705,90.705,90.705,90.705,1400000.0
2009-06-07 23:29:00,90.705,90.705,90.66,90.665,10000000.0
2009-06-07 23:30:00,90.67,90.675,90.645,90.675,23200000.0
2009-06-07 23:31:00,90.685,90.715,90.68,90.7,41200000.0
2009-06-07 23:32:00,90.695,90.695,90.695,90.695,1400000.0
2009-06-07 23:33:00,90.66,90.695,90.66,90.68,38600000.0
2009-06-07 23:34:00,90.68,90.68,90.68,90.68,5600000.0
2009-06-07 23:35:00,90.68,90.68,90.68,90.68,2800000.0
2009-06-07 23:36:00,90.68,90.68,90.68,90.68,4200000.0
2009-06-07 23:37:00,90.68,90.68,90.68,90.68,5600000.0
2009-06-07 23:38:00,90.68,90.68,90.635,90.645,13400000.0
2009-06-07 23:39:00,90.64,90.665,90.64,90.64,26400000.0
2009-06-07 23:40:00,90.64,90.64,90.565,90.62,37000000.0
2009-06-07 23:41:00,90.62,90.665,90.62,90.655,24200000.0
2009-06-07 23:42:00,90.655,90.66,90.65,90.66,10200000.0
2009-06-07 23:43:00,90.66,90.685,90.66,90.67,28800000.0
2009-06-07 23:44:00,90.675,90.675,90.67,90.67,6200000.0
2009-06-07 23:45:00,90.68,90.695,90.665,90.665,23800000.0
2009-06-07 23:46:00,90.665,90.665,90.665,90.665,2400000.0
2009-06-07 23:47:00,90.659,90.666,90.658,90.659,178000000.0
2009-06-07 23:48:00,90.67,90.685,90.64,90.665,14400000.0
2009-06-07 23:49:00,90.655,90.655,90.65,90.65,29000000.0
2009-06-07 23:50:00,90.65,90.65,90.65,90.65,4200000.0
2009-06-07 23:51:00,90.65,90.65,90.65,90.65,5600000.0
2009-06-07 23:52:00,90.65,90.65,90.65,90.65,1400000.0
2009-06-07 23:53:00,90.65,90.65,90.65,90.65,5600000.0
2009-06-07 23:54:00,90.65,90.65,90.65,90.65,2800000.0
2009-06-07 23:55:00,90.615,90.615,90.61,90.61,5200000.0
2009-06-07 23:56:00,90.615,90.615,90.615,90.615,2800000.0
2009-06-07 23:57:00,90.615,90.615,90.615,90.615,2400000.0
2009-06-07 23:58:00,90.62,90.62,90.615,90.62,17200000.0
2009-06-07 23:59:00,90.615,90.625,90.61,90.61,27200000.0
2009-06-08 00:00:00,90.61,90.63,90.61,90.62,54600000.0
2009-06-08 00:01:00,90.64,90.645,90.58,90.63,130800000.0
2009-06-08 00:02:00,90.64,90.675,90.62,90.665,88400000.0
2009-06-08 00:03:00,90.665,90.67,90.665,90.67,32800000.0
2009-06-08 00:04:00,90.67,90.755,90.645,90.705,109600000.0
2009-06-08 00:05:00,90.705,90.725,90.67,90.675,72600000.0
2009-06-08 00:06:00,90.685,90.685,90.665,90.685,25200000.0
2009-06-08 00:07:00,90.705,90.705,90.67,90.705,79600000.0
2009-06-08 00:08:00,90.715,90.72,90.71,90.715,23400000.0
2009-06-08 00:09:00,90.715,90.72,90.65,90.685,152600000.0
2009-06-08 00:10:00,90.68,90.725,90.68,90.695,161600000.0
2009-06-08 00:11:00,90.695,90.7,90.69,90.695,31200000.0
2009-06-08 00:12:00,90.695,90.7,90.69,90.7,44200000.0
2009-06-08 00:13:00,90.705,90.705,90.7,90.705,27800000.0
2009-06-08 00:14:00,90.71,90.71,90.705,90.71,19200000.0
2009-06-08 00:15:00,90.715,90.77,90.695,90.715,138400000.0
2009-06-08 00:16:00,90.71,90.725,90.69,90.705,92200000.0
2009-06-08 00:17:00,90.715,90.725,90.705,90.715,59800000.0
2009-06-08 00:18:00,90.72,90.73,90.72,90.72,30200000.0
2009-06-08 00:19:00,90.72,90.72,90.72,90.72,2400000.0
2009-06-08 00:20:00,90.72,90.735,90.72,90.72,70200000.0
2009-06-08 00:21:00,90.725,90.73,90.71,90.72,93800000.0
2009-06-08 00:22:00,90.71,90.725,90.7,90.71,202800000.0
2009-06-08 00:23:00,90.7,90.725,90.67,90.685,184600000.0
2009-06-08 00:24:00,90.68,90.685,90.655,90.655,121600000.0
2009-06-08 00:25:00,90.655,90.665,90.59,90.615,151600000.0
2009-06-08 00:26:00,90.615,90.64,90.615,90.635,100400000.0
2009-06-08 00:27:00,90.64,90.645,90.62,90.63,66400000.0
2009-06-08 00:28:00,90.63,90.645,90.615,90.625,110400000.0
2009-06-08 00:29:00,90.625,90.645,90.61,90.625,77200000.0
2009-06-08 00:30:00,90.63,90.65,90.625,90.65,22400000.0
2009-06-08 00:31:00,90.64,90.645,90.64,90.645,9800000.0
2009-06-08 00:32:00,90.66,90.665,90.635,90.64,69400000.0
2009-06-08 00:33:00,90.64,90.655,90.64,90.655,43200000.0
2009-06-08 00:34:00,90.645,90.66,90.64,90.65,43200000.0
2009-06-08 00:35:00,90.655,90.655,90.64,90.64,26400000.0
2009-06-08 00:36:00,90.63,90.64,90.63,90.64,16800000.0
2009-06-08 00:37:00,90.635,90.65,90.63,90.64,60400000.0
2009-06-08 00:38:00,90.645,90.645,90.61,90.61,41400000.0
2009-06-08 00:39:00,90.61,90.645,90.6,90.6,146600000.0
2009-06-08 00:40:00,90.6,90.63,90.6,90.615,73400000.0
2009-06-08 00:41:00,90.61,90.615,90.61,90.615,43200000.0
2009-06-08 00:42:00,90.615,90.615,90.6,90.6,32800000.0
2009-06-08 00:43:00,90.6,90.625,90.595,90.62,70000000.0
2009-06-08 00:44:00,90.615,90.615,90.6,90.61,53200000.0
2009-06-08 00:45:00,90.62,90.63,90.62,90.63,9800000.0
2009-06-08 00:46:00,90.635,90.635,90.625,90.63,11200000.0
2009-06-08 00:47:00,90.635,90.635,90.62,90.625,12400000.0
2009-06-08 00:48:00,90.62,90.63,90.605,90.605,18000000.0
2009-06-08 00:49:00,90.61,90.615,90.605,90.615,9600000.0
2009-06-08 00:50:00,90.605,90.605,90.6,90.6,12600000.0
2009-06-08 00:51:00,90.605,90.64,90.6,90.64,57800000.0
2009-06-08 00:52:00,90.645,90.66,90.64,90.66,32800000.0
2009-06-08 00:53:00,90.65,90.66,90.6,90.615,52200000.0
2009-06-08 00:54:00,90.62,90.64,90.615,90.64,17400000.0
2009-06-08 00:55:00,90.64,90.645,90.635,90.64,21000000.0
2009-06-08 00:56:00,90.64,90.705,90.64,90.675,84600000.0
2009-06-08 00:57:00,90.68,90.695,90.68,90.695,30800000.0
2009-06-08 00:58:00,90.695,90.705,90.685,90.705,44800000.0
2009-06-08 00:59:00,90.69,90.71,90.69,90.705,16800000.0
2009-06-08 01:00:00,90.71,90.715,90.69,90.7,61200000.0
2009-06-08 01:01:00,90.7,90.71,90.695,90.695,67800000.0
2009-06-08 01:02:00,90.7,90.7,90.665,90.68,174800000.0
2009-06-08 01:03:00,90.685,90.69,90.665,90.69,145600000.0
2009-06-08 01:04:00,90.695,90.695,90.655,90.655,58800000.0
2009-06-08 01:05:00,90.66,90.67,90.655,90.655,98400000.0
2009-06-08 01:06:00,90.665,90.675,90.65,90.65,98800000.0
2009-06-08 01:07:00,90.65,90.675,90.645,90.665,102600000.0
2009-06-08 01:08:00,90.665,90.685,90.665,90.685,107800000.0
2009-06-08 01:09:00,90.695,90.705,90.685,90.705,57000000.0
2009-06-08 01:10:00,90.705,90.725,90.695,90.695,254000000.0
2009-06-08 01:11:00,90.695,90.7,90.67,90.67,126000000.0
2009-06-08 01:12:00,90.675,90.73,90.67,90.73,104600000.0
2009-06-08 01:13:00,90.725,90.73,90.725,90.73,22400000.0
2009-06-08 01:14:00,90.74,90.75,90.715,90.72,88000000.0
2009-06-08 01:15:00,90.72,90.725,90.695,90.695,124200000.0
2009-06-08 01:16:00,90.675,90.73,90.675,90.725,172200000.0
2009-06-08 01:17:00,90.725,90.74,90.7,90.73,141400000.0
2009-06-08 01:18:00,90.71,90.745,90.675,90.695,247200000.0
2009-06-08 01:19:00,90.695,90.705,90.675,90.685,43400000.0
2009-06-08 01:20:00,90.685,90.72,90.68,90.68,212600000.0
2009-06-08 01:21:00,90.685,90.695,90.685,90.695,78600000.0
2009-06-08 01:22:00,90.685,90.725,90.68,90.695,187800000.0
2009-06-08 01:23:00,90.695,90.725,90.69,90.71,222400000.0
2009-06-08 01:24:00,90.71,90.725,90.675,90.695,291400000.0
2009-06-08 01:25:00,90.7,90.7,90.665,90.675,242400000.0
2009-06-08 01:26:00,90.675,90.68,90.65,90.665,174800000.0
2009-06-08 01:27:00,90.67,90.685,90.67,90.685,197800000.0
2009-06-08 01:28:00,90.685,90.695,90.675,90.675,134400000.0
2009-06-08 01:29:00,90.675,90.675,90.655,90.66,178800000.0
2009-06-08 01:30:00,90.665,90.675,90.655,90.655,119600000.0
2009-06-08 01:31:00,90.655,90.71,90.65,90.695,177200000.0
2009-06-08 01:32:00,90.705,90.805,90.705,90.745,258800000.0
2009-06-08 01:33:00,90.745,90.745,90.685,90.685,221800000.0
2009-06-08 01:34:00,90.69,90.715,90.665,90.705,380200000.0
2009-06-08 01:35:00,90.695,90.72,90.685,90.7,388600000.0
2009-06-08 01:36:00,90.7,90.725,90.695,90.695,232000000.0
2009-06-08 01:37:00,90.695,90.695,90.675,90.68,114200000.0
2009-06-08 01:38:00,90.68,90.68,90.655,90.655,260000000.0
2009-06-08 01:39:00,90.66,90.71,90.66,90.675,265800000.0
2009-06-08 01:40:00,90.675,90.675,90.665,90.665,146600000.0
2009-06-08 01:41:00,90.665,90.685,90.665,90.685,55800000.0
2009-06-08 01:42:00,90.685,90.685,90.675,90.68,93200000.0
2009-06-08 01:43:00,90.675,90.685,90.675,90.685,11400000.0
2009-06-08 01:44:00,90.685,90.715,90.685,90.715,267000000.0
2009-06-08 01:45:00,90.71,90.715,90.705,90.71,204200000.0
2009-06-08 01:46:00,90.71,90.735,90.71,90.73,214200000.0
2009-06-08 01:47:00,90.735,90.745,90.73,90.735,207200000.0
2009-06-08 01:48:00,90.745,90.75,90.735,90.745,121800000.0
2009-06-08 01:49:00,90.755,90.79,90.755,90.785,294200000.0
2009-06-08 01:50:00,90.785,90.825,90.78,90.825,139000000.0
2009-06-08 01:51:00,90.825,90.835,90.79,90.79,160200000.0
2009-06-08 01:52:00,90.8,90.8,90.76,90.76,422200000.0
2009-06-08 01:53:00,90.765,90.765,90.745,90.765,150600000.0
2009-06-08 01:54:00,90.765,90.775,90.765,90.775,75800000.0
2009-06-08 01:55:00,90.765,90.8,90.765,90.775,147200000.0
2009-06-08 01:56:00,90.775,90.94,90.775,90.905,481200000.0
2009-06-08 01:57:00,90.895,90.895,90.825,90.855,350400000.0
2009-06-08 01:58:00,90.865,90.865,90.83,90.845,381800000.0
2009-06-08 01:59:00,90.845,90.88,90.83,90.86,229000000.0
2009-06-08 02:00:00,90.86,90.88,90.84,90.845,384800000.0
2009-06-08 02:01:00,90.84,90.91,90.83,90.88,527800000.0
2009-06-08 02:02:00,90.86,90.905,90.855,90.86,561600000.0
2009-06-08 02:03:00,90.86,90.92,90.84,90.885,603400000.0
2009-06-08 02:04:00,90.87,90.9,90.86,90.88,738600000.0
2009-06-08 02:05:00,90.88,90.885,90.865,90.875,574400000.0
2009-06-08 02:06:00,90.875,90.885,90.835,90.855,561200000.0
2009-06-08 02:07:00,90.855,90.87,90.835,90.865,395600000.0
2009-06-08 02:08:00,90.865,90.875,90.85,90.85,185200000.0
2009-06-08 02:09:00,90.85,90.85,90.805,90.825,573000000.0
2009-06-08 02:10:00,90.825,90.83,90.765,90.785,445800000.0
2009-06-08 02:11:00,90.775,90.855,90.775,90.835,482600000.0
2009-06-08 02:12:00,90.84,90.85,90.825,90.845,455000000.0
2009-06-08 02:13:00,90.84,90.885,90.84,90.86,438600000.0
2009-06-08 02:14:00,90.85,90.885,90.845,90.865,359600000.0
2009-06-08 02:15:00,90.865,90.875,90.86,90.87,215800000.0
2009-06-08 02:16:00,90.87,90.89,90.85,90.85,201000000.0
2009-06-08 02:17:00,90.85,90.865,90.83,90.86,382400000.0
2009-06-08 02:18:00,90.855,90.88,90.855,90.86,279600000.0
2009-06-08 02:19:00,90.865,90.875,90.83,90.85,285200000.0
2009-06-08 02:20:00,90.85,90.855,90.84,90.84,194000000.0
2009-06-08 02:21:00,90.84,90.89,90.84,90.87,260200000.0
2009-06-08 02:22:00,90.88,90.885,90.87,90.875,354000000.0
2009-06-08 02:23:00,90.875,90.905,90.875,90.89,576600000.0
2009-06-08 02:24:00,90.895,90.94,90.89,90.89,533600000.0
2009-06-08 02:25:00,90.89,90.895,90.85,90.855,531800000.0
2009-06-08 02:26:00,90.855,90.875,90.85,90.86,300400000.0
2009-06-08 02:27:00,90.875,90.905,90.87,90.895,358400000.0
2009-06-08 02:28:00,90.89,90.92,90.88,90.885,434800000.0
2009-06-08 02:29:00,90.885,90.905,90.835,90.86,456600000.0
2009-06-08 02:30:00,90.86,90.875,90.84,90.845,405600000.0
2009-06-08 02:31:00,90.86,90.865,90.825,90.835,592600000.0
2009-06-08 02:32:00,90.835,90.85,90.825,90.83,453000000.0
2009-06-08 02:33:00,90.83,90.83,90.78,90.805,386000000.0
2009-06-08 02:34:00,90.815,90.855,90.805,90.85,396000000.0
2009-06-08 02:35:00,90.85,90.855,90.84,90.85,126800000.0
2009-06-08 02:36:00,90.845,90.85,90.825,90.84,727600000.0
2009-06-08 02:37:00,90.835,90.85,90.825,90.825,642600000.0
2009-06-08 02:38:00,90.825,90.84,90.815,90.84,665600000.0
2009-06-08 02:39:00,90.84,90.84,90.825,90.83,467200000.0
2009-06-08 02:40:00,90.83,90.845,90.825,90.845,461400000.0
2009-06-08 02:41:00,90.84,90.85,90.835,90.85,283200000.0
2009-06-08 02:42:00,90.85,90.85,90.81,90.81,231000000.0
2009-06-08 02:43:00,90.81,90.83,90.795,90.81,240400000.0
2009-06-08 02:44:00,90.81,90.83,90.805,90.815,476000000.0
2009-06-08 02:45:00,90.81,90.85,90.805,90.85,132400000.0
2009-06-08 02:46:00,90.855,90.86,90.83,90.835,313600000.0
2009-06-08 02:47:00,90.83,90.845,90.83,90.845,198400000.0
2009-06-08 02:48:00,90.84,90.845,90.805,90.81,306400000.0
2009-06-08 02:49:00,90.815,90.815,90.78,90.78,285000000.0
2009-06-08 02:50:00,90.785,90.82,90.78,90.785,299400000.0
2009-06-08 02:51:00,90.78,90.79,90.775,90.785,144200000.0
2009-06-08 02:52:00,90.785,90.825,90.775,90.825,213400000.0
2009-06-08 02:53:00,90.82,90.835,90.775,90.775,243200000.0
2009-06-08 02:54:00,90.77,90.835,90.77,90.83,287600000.0
2009-06-08 02:55:00,90.825,90.85,90.815,90.825,273600000.0
2009-06-08 02:56:00,90.825,90.845,90.825,90.835,208200000.0
2009-06-08 02:57:00,90.835,90.85,90.835,90.85,178800000.0
2009-06-08 02:58:00,90.85,90.85,90.83,90.835,90400000.0
2009-06-08 02:59:00,90.83,90.84,90.83,90.84,216000000.0
2009-06-08 03:00:00,90.84,90.86,90.835,90.835,276200000.0
2009-06-08 03:01:00,90.835,90.865,90.805,90.805,249200000.0
2009-06-08 03:02:00,90.805,90.82,90.795,90.815,193800000.0
2009-06-08 03:03:00,90.805,90.82,90.77,90.78,445800000.0
2009-06-08 03:04:00,90.77,90.82,90.77,90.815,311600000.0
2009-06-08 03:05:00,90.815,90.815,90.775,90.775,290400000.0
2009-06-08 03:06:00,90.775,90.785,90.745,90.745,203800000.0
2009-06-08 03:07:00,90.745,90.755,90.73,90.73,292200000.0
2009-06-08 03:08:00,90.735,90.755,90.72,90.745,385200000.0
2009-06-08 03:09:00,90.745,90.795,90.74,90.785,259600000.0
2009-06-08 03:10:00,90.785,90.8,90.77,90.79,189000000.0
2009-06-08 03:11:00,90.79,90.79,90.745,90.77,307800000.0
2009-06-08 03:12:00,90.78,90.79,90.775,90.79,91400000.0
2009-06-08 03:13:00,90.78,90.825,90.78,90.815,337000000.0
2009-06-08 03:14:00,90.815,90.82,90.805,90.81,491600000.0
2009-06-08 03:15:00,90.805,90.815,90.78,90.795,363400000.0
2009-06-08 03:16:00,90.795,90.81,90.765,90.765,356600000.0
2009-06-08 03:17:00,90.765,90.775,90.75,90.775,439200000.0
2009-06-08 03:18:00,90.78,90.84,90.775,90.815,513200000.0
2009-06-08 03:19:00,90.81,90.815,90.78,90.78,457600000.0
2009-06-08 03:20:00,90.785,90.805,90.775,90.785,610800000.0
2009-06-08 03:21:00,90.785,90.81,90.75,90.81,499600000.0
2009-06-08 03:22:00,90.805,90.825,90.795,90.81,412400000.0
2009-06-08 03:23:00,90.81,90.81,90.745,90.755,459200000.0
2009-06-08 03:24:00,90.76,90.785,90.745,90.765,580400000.0
2009-06-08 03:25:00,90.765,90.79,90.75,90.77,716400000.0
2009-06-08 03:26:00,90.765,90.785,90.75,90.775,561600000.0
2009-06-08 03:27:00,90.775,90.775,90.74,90.74,216200000.0
2009-06-08 03:28:00,90.74,90.75,90.73,90.74,75800000.0
2009-06-08 03:29:00,90.74,90.785,90.735,90.785,412800000.0
2009-06-08 03:30:00,90.785,90.79,90.77,90.785,527800000.0
2009-06-08 03:31:00,90.78,90.78,90.73,90.75,583600000.0
2009-06-08 03:32:00,90.75,90.765,90.745,90.75,331200000.0
2009-06-08 03:33:00,90.765,90.77,90.735,90.745,330600000.0
2009-06-08 03:34:00,90.745,90.755,90.725,90.735,384600000.0
2009-06-08 03:35:00,90.735,90.76,90.735,90.745,192200000.0
2009-06-08 03:36:00,90.75,90.8,90.735,90.77,647800000.0
2009-06-08 03:37:00,90.77,90.775,90.755,90.765,273200000.0
2009-06-08 03:38:00,90.76,90.81,90.755,90.76,588200000.0
2009-06-08 03:39:00,90.765,90.795,90.76,90.77,299800000.0
2009-06-08 03:40:00,90.77,90.805,90.77,90.805,379000000.0
2009-06-08 03:41:00,90.81,90.815,90.785,90.785,401600000.0
2009-06-08 03:42:00,90.78,90.785,90.75,90.76,303600000.0
2009-06-08 03:43:00,90.76,90.76,90.745,90.755,92200000.0
2009-06-08 03:44:00,90.755,90.78,90.75,90.765,226800000.0
2009-06-08 03:45:00,90.755,90.77,90.735,90.765,362000000.0
2009-06-08 03:46:00,90.765,90.795,90.765,90.785,351000000.0
2009-06-08 03:47:00,90.78,90.795,90.76,90.775,350800000.0
2009-06-08 03:48:00,90.78,90.785,90.745,90.75,463400000.0
2009-06-08 03:49:00,90.75,90.78,90.745,90.78,365200000.0
2009-06-08 03:50:00,90.78,90.78,90.76,90.77,291200000.0
2009-06-08 03:51:00,90.77,90.795,90.765,90.78,265800000.0
2009-06-08 03:52:00,90.78,90.78,90.755,90.765,60600000.0
2009-06-08 03:53:00,90.765,90.765,90.74,90.74,236400000.0
2009-06-08 03:54:00,90.74,90.755,90.715,90.745,528600000.0
2009-06-08 03:55:00,90.745,90.755,90.705,90.71,627800000.0
2009-06-08 03:56:00,90.71,90.725,90.695,90.705,307600000.0
2009-06-08 03:57:00,90.7,90.73,90.695,90.72,278600000.0
2009-06-08 03:58:00,90.72,90.73,90.705,90.73,185800000.0
2009-06-08 03:59:00,90.73,90.74,90.715,90.73,181400000.0
2009-06-08 04:00:00,90.725,90.73,90.705,90.705,276800000.0
2009-06-08 04:01:00,90.705,90.705,90.695,90.705,199600000.0
2009-06-08 04:02:00,90.705,90.72,90.705,90.71,89600000.0
2009-06-08 04:03:00,90.71,90.735,90.705,90.715,258200000.0
2009-06-08 04:04:00,90.715,90.725,90.705,90.715,158800000.0
2009-06-08 04:05:00,90.71,90.725,90.69,90.695,193000000.0
2009-06-08 04:06:00,90.69,90.705,90.69,90.695,220600000.0
2009-06-08 04:07:00,90.695,90.725,90.695,90.705,220600000.0
2009-06-08 04:08:00,90.705,90.71,90.7,90.705,289000000.0
2009-06-08 04:09:00,90.705,90.705,90.695,90.7,173800000.0
2009-06-08 04:10:00,90.695,90.715,90.695,90.715,91200000.0
2009-06-08 04:11:00,90.715,90.73,90.71,90.715,149000000.0
2009-06-08 04:12:00,90.72,90.73,90.72,90.73,128200000.0
2009-06-08 04:13:00,90.73,90.73,90.715,90.725,121600000.0
2009-06-08 04:14:00,90.725,90.73,90.68,90.685,194800000.0
2009-06-08 04:15:00,90.69,90.7,90.69,90.695,164600000.0
2009-06-08 04:16:00,90.695,90.715,90.695,90.71,131200000.0
2009-06-08 04:17:00,90.71,90.715,90.7,90.71,268800000.0
2009-06-08 04:18:00,90.72,90.72,90.7,90.7,244000000.0
2009-06-08 04:19:00,90.7,90.705,90.685,90.685,317800000.0
2009-06-08 04:20:00,90.685,90.695,90.685,90.69,406800000.0
2009-06-08 04:21:00,90.69,90.7,90.68,90.69,170200000.0
2009-06-08 04:22:00,90.69,90.69,90.66,90.685,136800000.0
2009-06-08 04:23:00,90.685,90.685,90.66,90.665,297600000.0
2009-06-08 04:24:00,90.665,90.685,90.665,90.665,494000000.0
2009-06-08 04:25:00,90.665,90.665,90.65,90.655,171800000.0
2009-06-08 04:26:00,90.655,90.67,90.655,90.655,114400000.0
2009-06-08 04:27:00,90.655,90.67,90.64,90.67,256800000.0
2009-06-08 04:28:00,90.665,90.685,90.66,90.685,233000000.0
2009-06-08 04:29:00,90.685,90.685,90.665,90.665,286800000.0
2009-06-08 04:30:00,90.66,90.68,90.66,90.67,84200000.0
2009-06-08 04:31:00,90.68,90.71,90.68,90.7,102600000.0
2009-06-08 04:32:00,90.7,90.735,90.7,90.735,156200000.0
2009-06-08 04:33:00,90.73,90.73,90.705,90.705,157800000.0
2009-06-08 04:34:00,90.7,90.73,90.7,90.725,193400000.0
2009-06-08 04:35:00,90.72,90.735,90.72,90.725,70600000.0
2009-06-08 04:36:00,90.71,90.715,90.695,90.71,127000000.0
2009-06-08 04:37:00,90.72,90.725,90.705,90.71,169400000.0
2009-06-08 04:38:00,90.71,90.75,90.71,90.75,125000000.0
2009-06-08 04:39:00,90.75,90.765,90.745,90.755,260200000.0
2009-06-08 04:40:00,90.76,90.785,90.755,90.78,373200000.0
2009-06-08 04:41:00,90.78,90.79,90.755,90.755,367000000.0
2009-06-08 04:42:00,90.755,90.77,90.755,90.76,210600000.0
2009-06-08 04:43:00,90.77,90.78,90.76,90.77,276200000.0
2009-06-08 04:44:00,90.77,90.775,90.76,90.77,254000000.0
2009-06-08 04:45:00,90.765,90.77,90.76,90.765,67800000.0
2009-06-08 04:46:00,90.765,90.775,90.745,90.755,156000000.0
2009-06-08 04:47:00,90.76,90.76,90.75,90.76,363400000.0
2009-06-08 04:48:00,90.76,90.765,90.745,90.765,539000000.0
2009-06-08 04:49:00,90.765,90.77,90.76,90.77,228400000.0
2009-06-08 04:50:00,90.77,90.77,90.755,90.76,166800000.0
2009-06-08 04:51:00,90.755,90.765,90.755,90.755,129400000.0
2009-06-08 04:52:00,90.755,90.765,90.745,90.745,104800000.0
2009-06-08 04:53:00,90.745,90.745,90.745,90.745,33600000.0
2009-06-08 04:54:00,90.745,90.745,90.72,90.725,242800001.0
2009-06-08 04:55:00,90.72,90.72,90.71,90.715,73000000.0
2009-06-08 04:56:00,90.715,90.715,90.665,90.665,193600000.0
2009-06-08 04:57:00,90.66,90.675,90.66,90.67,251600000.0
2009-06-08 04:58:00,90.67,90.685,90.67,90.68,225600000.0
2009-06-08 04:59:00,90.68,90.71,90.67,90.71,417800000.0
2009-06-08 05:00:00,90.71,90.795,90.71,90.795,468600000.0
2009-06-08 05:01:00,90.79,90.795,90.755,90.755,357600000.0
2009-06-08 05:02:00,90.755,90.765,90.755,90.755,291000000.0
2009-06-08 05:03:00,90.755,90.755,90.755,90.755,30000000.0
2009-06-08 05:04:00,90.75,90.755,90.73,90.73,207000000.0
2009-06-08 05:05:00,90.73,90.73,90.685,90.685,302200000.0
2009-06-08 05:06:00,90.68,90.7,90.68,90.69,320600000.0
2009-06-08 05:07:00,90.69,90.7,90.68,90.68,513200000.0
2009-06-08 05:08:00,90.685,90.685,90.66,90.66,72000000.0
2009-06-08 05:09:00,90.655,90.665,90.655,90.66,71800000.0
2009-06-08 05:10:00,90.655,90.665,90.65,90.665,132400000.0
2009-06-08 05:11:00,90.67,90.67,90.655,90.665,95800000.0
2009-06-08 05:12:00,90.66,90.66,90.625,90.645,404200000.0
2009-06-08 05:13:00,90.64,90.655,90.63,90.635,120800000.0
2009-06-08 05:14:00,90.63,90.655,90.63,90.645,99200000.0
2009-06-08 05:15:00,90.645,90.645,90.625,90.63,24400000.0
2009-06-08 05:16:00,90.645,90.655,90.625,90.635,262600000.0
2009-06-08 05:17:00,90.63,90.635,90.63,90.635,38400000.0
2009-06-08 05:18:00,90.63,90.635,90.615,90.615,287200000.0
2009-06-08 05:19:00,90.615,90.615,90.605,90.615,339400000.0
2009-06-08 05:20:00,90.615,90.62,90.605,90.605,151000000.0
2009-06-08 05:21:00,90.62,90.63,90.605,90.63,263000000.0
2009-06-08 05:22:00,90.62,90.685,90.62,90.685,326600000.0
2009-06-08 05:23:00,90.685,90.685,90.665,90.67,239400000.0
2009-06-08 05:24:00,90.67,90.695,90.67,90.69,221400000.0
2009-06-08 05:25:00,90.69,90.7,90.66,90.67,275800000.0
2009-06-08 05:26:00,90.67,90.675,90.655,90.675,147600000.0
2009-06-08 05:27:00,90.67,90.675,90.66,90.665,186800000.0
2009-06-08 05:28:00,90.665,90.675,90.655,90.665,237800000.0
2009-06-08 05:29:00,90.665,90.68,90.665,90.665,110600000.0
2009-06-08 05:30:00,90.67,90.685,90.67,90.685,165600000.0
2009-06-08 05:31:00,90.685,90.755,90.68,90.735,266200000.0
2009-06-08 05:32:00,90.735,90.735,90.695,90.705,145600000.0
2009-06-08 05:33:00,90.695,90.705,90.69,90.705,184200000.0
2009-06-08 05:34:00,90.695,90.705,90.685,90.705,274800000.0
2009-06-08 05:35:00,90.71,90.715,90.69,90.7,207800000.0
2009-06-08 05:36:00,90.7,90.75,90.7,90.74,382000000.0
2009-06-08 05:37:00,90.74,90.75,90.73,90.735,274400000.0
2009-06-08 05:38:00,90.735,90.765,90.715,90.76,185600000.0
2009-06-08 05:39:00,90.745,90.75,90.705,90.705,127200000.0
2009-06-08 05:40:00,90.715,90.715,90.695,90.705,245800000.0
2009-06-08 05:41:00,90.705,90.71,90.675,90.675,206800000.0
2009-06-08 05:42:00,90.675,90.71,90.67,90.705,290600000.0
2009-06-08 05:43:00,90.7,90.71,90.69,90.7,423000000.0
2009-06-08 05:44:00,90.705,90.72,90.7,90.705,142400000.0
2009-06-08 05:45:00,90.705,90.715,90.695,90.705,78000000.0
2009-06-08 05:46:00,90.705,90.72,90.665,90.675,159000000.0
2009-06-08 05:47:00,90.675,90.69,90.675,90.69,107600000.0
2009-06-08 05:48:00,90.69,90.695,90.675,90.68,208200000.0
2009-06-08 05:49:00,90.68,90.695,90.67,90.67,174000000.0
2009-06-08 05:50:00,90.68,90.69,90.67,90.67,100800000.0
2009-06-08 05:51:00,90.665,90.665,90.65,90.665,254000000.0
2009-06-08 05:52:00,90.665,90.675,90.655,90.66,198800000.0
2009-06-08 05:53:00,90.66,90.67,90.655,90.665,285200000.0
2009-06-08 05:54:00,90.665,90.685,90.66,90.68,278600000.0
2009-06-08 05:55:00,90.675,90.715,90.675,90.71,352800000.0
2009-06-08 05:56:00,90.71,90.72,90.7,90.705,338400000.0
2009-06-08 05:57:00,90.7,90.705,90.675,90.68,486200002.0
2009-06-08 05:58:00,90.69,90.7,90.68,90.69,283800000.0
2009-06-08 05:59:00,90.69,90.7,90.67,90.7,305800000.0
2009-06-08 06:00:00,90.7,90.715,90.675,90.71,477800000.0
2009-06-08 06:01:00,90.715,90.715,90.69,90.69,193000000.0
2009-06-08 06:02:00,90.69,90.695,90.685,90.69,172400000.0
2009-06-08 06:03:00,90.69,90.7,90.655,90.655,227400000.0
2009-06-08 06:04:00,90.655,90.675,90.655,90.675,85600000.0
2009-06-08 06:05:00,90.675,90.69,90.665,90.675,214400000.0
2009-06-08 06:06:00,90.675,90.675,90.645,90.655,267600000.0
2009-06-08 06:07:00,90.655,90.665,90.65,90.655,362000000.0
2009-06-08 06:08:00,90.655,90.665,90.65,90.655,69800000.0
2009-06-08 06:09:00,90.655,90.655,90.645,90.645,41000000.0
2009-06-08 06:10:00,90.64,90.645,90.64,90.645,26000000.0
2009-06-08 06:11:00,90.645,90.675,90.64,90.67,207600000.0
2009-06-08 06:12:00,90.66,90.665,90.645,90.665,118800000.0
2009-06-08 06:13:00,90.655,90.655,90.645,90.65,87200000.0
2009-06-08 06:14:00,90.65,90.655,90.65,90.65,28200000.0
2009-06-08 06:15:00,90.645,90.66,90.64,90.66,194200000.0
2009-06-08 06:16:00,90.655,90.66,90.64,90.65,104800000.0
2009-06-08 06:17:00,90.64,90.66,90.64,90.65,210200000.0
2009-06-08 06:18:00,90.65,90.655,90.65,90.65,24000000.0
2009-06-08 06:19:00,90.65,90.655,90.645,90.65,91200000.0
2009-06-08 06:20:00,90.65,90.65,90.62,90.62,56600000.0
2009-06-08 06:21:00,90.63,90.64,90.63,90.635,99000000.0
2009-06-08 06:22:00,90.635,90.64,90.63,90.63,277000000.0
2009-06-08 06:23:00,90.635,90.635,90.63,90.63,154200000.0
2009-06-08 06:24:00,90.63,90.63,90.6,90.605,366800000.0
2009-06-08 06:25:00,90.605,90.61,90.585,90.61,249800000.0
2009-06-08 06:26:00,90.61,90.64,90.595,90.635,336000000.0
2009-06-08 06:27:00,90.635,90.635,90.615,90.625,125200000.0
2009-06-08 06:28:00,90.63,90.645,90.625,90.64,213600000.0
2009-06-08 06:29:00,90.64,90.655,90.64,90.65,110800000.0
2009-06-08 06:30:00,90.655,90.685,90.65,90.665,261800000.0
2009-06-08 06:31:00,90.655,90.66,90.645,90.645,337200000.0
2009-06-08 06:32:00,90.655,90.68,90.655,90.66,294800000.0
2009-06-08 06:33:00,90.66,90.665,90.655,90.66,159200000.0
2009-06-08 06:34:00,90.66,90.665,90.635,90.635,368200000.0
2009-06-08 06:35:00,90.635,90.635,90.55,90.55,423600000.0
2009-06-08 06:36:00,90.56,90.565,90.53,90.545,366200000.0
2009-06-08 06:37:00,90.545,90.55,90.53,90.545,148200000.0
2009-06-08 06:38:00,90.55,90.565,90.55,90.565,185600000.0
2009-06-08 06:39:00,90.56,90.585,90.555,90.56,176600000.0
2009-06-08 06:40:00,90.565,90.59,90.565,90.585,243600000.0
2009-06-08 06:41:00,90.585,90.62,90.575,90.6,450600000.0
2009-06-08 06:42:00,90.605,90.61,90.595,90.6,355800000.0
2009-06-08 06:43:00,90.61,90.615,90.605,90.615,130200000.0
2009-06-08 06:44:00,90.615,90.615,90.595,90.595,68000000.0
2009-06-08 06:45:00,90.605,90.605,90.59,90.59,39600000.0
2009-06-08 06:46:00,90.595,90.595,90.565,90.575,262800000.0
2009-06-08 06:47:00,90.58,90.585,90.565,90.575,77200000.0
2009-06-08 06:48:00,90.575,90.59,90.575,90.59,312200000.0
2009-06-08 06:49:00,90.59,90.595,90.58,90.595,339200000.0
2009-06-08 06:50:00,90.595,90.595,90.575,90.58,188400000.0
2009-06-08 06:51:00,90.58,90.585,90.575,90.585,44000000.0
2009-06-08 06:52:00,90.58,90.605,90.58,90.585,203200000.0
2009-06-08 06:53:00,90.585,90.585,90.58,90.58,107200000.0
2009-06-08 06:54:00,90.595,90.6,90.59,90.6,12000000.0
2009-06-08 06:55:00,90.595,90.6,90.58,90.585,84800000.0
2009-06-08 06:56:00,90.585,90.62,90.585,90.62,77800000.0
2009-06-08 06:57:00,90.62,90.655,90.62,90.65,182400000.0
2009-06-08 06:58:00,90.645,90.65,90.635,90.65,90800000.0
2009-06-08 06:59:00,90.655,90.66,90.62,90.62,279000000.0
2009-06-08 07:00:00,90.63,90.645,90.62,90.64,199200000.0
2009-06-08 07:01:00,90.64,90.665,90.64,90.645,141200000.0
2009-06-08 07:02:00,90.645,90.645,90.635,90.64,58200000.0
2009-06-08 07:03:00,90.645,90.655,90.635,90.645,67000000.0
2009-06-08 07:04:00,90.64,90.65,90.63,90.64,283000000.0
2009-06-08 07:05:00,90.645,90.655,90.63,90.63,131800000.0
2009-06-08 07:06:00,90.635,90.665,90.635,90.655,284000000.0
2009-06-08 07:07:00,90.655,90.67,90.655,90.665,114800000.0
2009-06-08 07:08:00,90.66,90.685,90.66,90.66,297200000.0
2009-06-08 07:09:00,90.665,90.675,90.66,90.66,74400000.0
2009-06-08 07:10:00,90.66,90.665,90.65,90.66,144600000.0
2009-06-08 07:11:00,90.655,90.655,90.635,90.645,52200000.0
2009-06-08 07:12:00,90.645,90.645,90.63,90.63,190600000.0
2009-06-08 07:13:00,90.635,90.64,90.625,90.64,91200000.0
2009-06-08 07:14:00,90.645,90.645,90.635,90.635,24000000.0
2009-06-08 07:15:00,90.63,90.63,90.62,90.63,66800000.0
2009-06-08 07:16:00,90.625,90.635,90.625,90.635,169400000.0
2009-06-08 07:17:00,90.63,90.64,90.625,90.64,91600000.0
2009-06-08 07:18:00,90.635,90.645,90.62,90.62,129600000.0
2009-06-08 07:19:00,90.625,90.635,90.615,90.62,166200000.0
2009-06-08 07:20:00,90.62,90.625,90.615,90.625,37600000.0
2009-06-08 07:21:00,90.625,90.625,90.58,90.605,292200000.0
2009-06-08 07:22:00,90.605,90.605,90.59,90.6,115200000.0
2009-06-08 07:23:00,90.6,90.62,90.59,90.605,361800000.0
2009-06-08 07:24:00,90.605,90.635,90.59,90.595,473600000.0
2009-06-08 07:25:00,90.59,90.605,90.58,90.605,427600000.0
2009-06-08 07:26:00,90.605,90.615,90.585,90.6,502600000.0
2009-06-08 07:27:00,90.595,90.6,90.58,90.6,261600000.0
2009-06-08 07:28:00,90.595,90.605,90.595,90.6,172200000.0
2009-06-08 07:29:00,90.605,90.625,90.6,90.605,345400000.0
2009-06-08 07:30:00,90.6,90.63,90.595,90.61,325400000.0
2009-06-08 07:31:00,90.605,90.625,90.6,90.62,342800000.0
2009-06-08 07:32:00,90.615,90.63,90.585,90.59,498400000.0
2009-06-08 07:33:00,90.6,90.635,90.595,90.6,271800000.0
2009-06-08 07:34:00,90.605,90.61,90.59,90.6,385000000.0
2009-06-08 07:35:00,90.6,90.625,90.585,90.61,151400000.0
2009-06-08 07:36:00,90.605,90.635,90.59,90.625,357200000.0
2009-06-08 07:37:00,90.625,90.645,90.615,90.62,367800000.0
2009-06-08 07:38:00,90.625,90.63,90.615,90.625,221200000.0
2009-06-08 07:39:00,90.625,90.67,90.625,90.67,355000000.0
2009-06-08 07:40:00,90.665,90.68,90.665,90.665,213600000.0
2009-06-08 07:41:00,90.665,90.665,90.645,90.66,274000000.0
2009-06-08 07:42:00,90.66,90.675,90.655,90.67,302200000.0
2009-06-08 07:43:00,90.67,90.685,90.67,90.685,285400000.0
2009-06-08 07:44:00,90.685,90.7,90.68,90.7,205000000.0
2009-06-08 07:45:00,90.695,90.695,90.68,90.68,69600000.0
2009-06-08 07:46:00,90.68,90.68,90.665,90.665,68600000.0
2009-06-08 07:47:00,90.665,90.69,90.665,90.69,228200000.0
2009-06-08 07:48:00,90.7,90.705,90.675,90.685,292800000.0
2009-06-08 07:49:00,90.68,90.69,90.66,90.67,261200000.0
2009-06-08 07:50:00,90.67,90.68,90.665,90.67,355200000.0
2009-06-08 07:51:00,90.67,90.675,90.655,90.675,190200000.0
2009-06-08 07:52:00,90.675,90.715,90.67,90.715,178600000.0
2009-06-08 07:53:00,90.715,90.715,90.68,90.685,265000000.0
2009-06-08 07:54:00,90.69,90.695,90.685,90.685,116200000.0
2009-06-08 07:55:00,90.685,90.685,90.675,90.68,247200000.0
2009-06-08 07:56:00,90.67,90.69,90.665,90.685,260200000.0
2009-06-08 07:57:00,90.69,90.705,90.68,90.705,621000000.0
2009-06-08 07:58:00,90.71,90.74,90.67,90.695,519000000.0
2009-06-08 07:59:00,90.695,90.71,90.65,90.675,453800000.0
2009-06-08 08:00:00,90.675,90.705,90.67,90.69,291600000.0
2009-06-08 08:01:00,90.695,90.705,90.665,90.705,357400000.0
2009-06-08 08:02:00,90.7,90.715,90.7,90.7,135200000.0
2009-06-08 08:03:00,90.7,90.71,90.68,90.685,403000000.0
2009-06-08 08:04:00,90.685,90.69,90.635,90.64,480200000.0
2009-06-08 08:05:00,90.635,90.675,90.63,90.655,265200000.0
2009-06-08 08:06:00,90.67,90.67,90.65,90.655,243400000.0
2009-06-08 08:07:00,90.655,90.655,90.63,90.635,221000000.0
2009-06-08 08:08:00,90.635,90.645,90.625,90.635,422600000.0
2009-06-08 08:09:00,90.625,90.625,90.54,90.56,436200000.0
2009-06-08 08:10:00,90.56,90.565,90.54,90.555,377200000.0
2009-06-08 08:11:00,90.555,90.585,90.555,90.56,286800000.0
2009-06-08 08:12:00,90.56,90.585,90.55,90.565,215600000.0
2009-06-08 08:13:00,90.56,90.57,90.515,90.525,228600000.0
2009-06-08 08:14:00,90.52,90.535,90.49,90.535,342800000.0
2009-06-08 08:15:00,90.545,90.555,90.515,90.52,105600000.0
2009-06-08 08:16:00,90.52,90.575,90.52,90.565,201400000.0
2009-06-08 08:17:00,90.57,90.595,90.53,90.545,369200000.0
2009-06-08 08:18:00,90.54,90.55,90.525,90.545,198200000.0
2009-06-08 08:19:00,90.545,90.55,90.5,90.515,228800000.0
2009-06-08 08:20:00,90.52,90.525,90.495,90.505,261600000.0
2009-06-08 08:21:00,90.51,90.545,90.505,90.53,247800000.0
2009-06-08 08:22:00,90.53,90.53,90.47,90.47,402400000.0
2009-06-08 08:23:00,90.47,90.485,90.435,90.45,255000000.0
2009-06-08 08:24:00,90.455,90.465,90.435,90.44,180600000.0
2009-06-08 08:25:00,90.44,90.455,90.415,90.43,186000000.0
2009-06-08 08:26:00,90.43,90.455,90.43,90.445,319200000.0
2009-06-08 08:27:00,90.45,90.455,90.445,90.455,64000000.0
2009-06-08 08:28:00,90.465,90.49,90.46,90.46,182400000.0
2009-06-08 08:29:00,90.47,90.475,90.45,90.455,189400000.0
2009-06-08 08:30:00,90.455,90.47,90.435,90.45,273400000.0
2009-06-08 08:31:00,90.45,90.46,90.435,90.45,293000000.0
2009-06-08 08:32:00,90.45,90.47,90.445,90.45,207600000.0
2009-06-08 08:33:00,90.45,90.45,90.405,90.415,369200000.0
2009-06-08 08:34:00,90.405,90.415,90.385,90.405,494600000.0
2009-06-08 08:35:00,90.41,90.415,90.39,90.415,527800000.0
2009-06-08 08:36:00,90.415,90.43,90.41,90.415,337400000.0
2009-06-08 08:37:00,90.415,90.46,90.415,90.455,547599999.0
2009-06-08 08:38:00,90.455,90.465,90.445,90.445,267200000.0
2009-06-08 08:39:00,90.46,90.49,90.455,90.455,290600000.0
2009-06-08 08:40:00,90.46,90.545,90.455,90.53,260000000.0
2009-06-08 08:41:00,90.53,90.53,90.485,90.495,404600000.0
2009-06-08 08:42:00,90.495,90.535,90.485,90.515,250000000.0
2009-06-08 08:43:00,90.52,90.525,90.48,90.49,251000000.0
2009-06-08 08:44:00,90.49,90.495,90.435,90.45,282800000.0
2009-06-08 08:45:00,90.45,90.49,90.43,90.475,440400000.0
2009-06-08 08:46:00,90.475,90.51,90.475,90.49,239000000.0
2009-06-08 08:47:00,90.49,90.49,90.44,90.44,422600000.0
2009-06-08 08:48:00,90.44,90.48,90.425,90.475,416200000.0
2009-06-08 08:49:00,90.475,90.49,90.45,90.48,319400000.0
2009-06-08 08:50:00,90.48,90.48,90.455,90.46,252000000.0
2009-06-08 08:51:00,90.46,90.505,90.445,90.48,259200000.0
2009-06-08 08:52:00,90.475,90.51,90.47,90.49,165600000.0
2009-06-08 08:53:00,90.495,90.5,90.48,90.485,280400000.0
2009-06-08 08:54:00,90.485,90.525,90.48,90.52,317800000.0
2009-06-08 08:55:00,90.525,90.525,90.5,90.515,245200000.0
2009-06-08 08:56:00,90.515,90.535,90.495,90.535,186000000.0
2009-06-08 08:57:00,90.535,90.545,90.505,90.505,262600000.0
2009-06-08 08:58:00,90.5,90.53,90.49,90.525,192000000.0
2009-06-08 08:59:00,90.535,90.55,90.51,90.535,285900000.0
2009-06-08 09:00:00,90.535,90.555,90.515,90.53,367600000.0
2009-06-08 09:01:00,90.535,90.555,90.53,90.55,224400000.0
2009-06-08 09:02:00,90.55,90.55,90.455,90.475,315000000.0
2009-06-08 09:03:00,90.485,90.54,90.485,90.53,276800000.0
2009-06-08 09:04:00,90.53,90.53,90.495,90.5,215200000.0
2009-06-08 09:05:00,90.5,90.51,90.465,90.485,348200000.0
2009-06-08 09:06:00,90.485,90.495,90.445,90.46,331200000.0
2009-06-08 09:07:00,90.46,90.48,90.45,90.45,246400000.0
2009-06-08 09:08:00,90.45,90.5,90.445,90.49,273800000.0
2009-06-08 09:09:00,90.49,90.495,90.46,90.46,278200000.0
2009-06-08 09:10:00,90.46,90.46,90.435,90.44,181800000.0
2009-06-08 09:11:00,90.43,90.44,90.41,90.43,257000000.0
2009-06-08 09:12:00,90.425,90.435,90.33,90.33,333200000.0
2009-06-08 09:13:00,90.335,90.365,90.315,90.365,347200000.0
2009-06-08 09:14:00,90.37,90.38,90.35,90.36,325800000.0
2009-06-08 09:15:00,90.365,90.385,90.34,90.365,359800000.0
2009-06-08 09:16:00,90.36,90.38,90.34,90.355,297200000.0
2009-06-08 09:17:00,90.355,90.39,90.345,90.355,323200000.0
2009-06-08 09:18:00,90.345,90.385,90.345,90.365,459400000.0
2009-06-08 09:19:00,90.375,90.395,90.35,90.37,390000000.0
2009-06-08 09:20:00,90.37,90.37,90.305,90.31,327800000.0
2009-06-08 09:21:00,90.31,90.35,90.31,90.34,260200000.0
2009-06-08 09:22:00,90.335,90.34,90.31,90.31,283800000.0
2009-06-08 09:23:00,90.305,90.345,90.295,90.345,404400000.0
2009-06-08 09:24:00,90.345,90.355,90.32,90.34,341400000.0
2009-06-08 09:25:00,90.34,90.35,90.335,90.34,233600000.0
2009-06-08 09:26:00,90.34,90.35,90.32,90.32,222200000.0
2009-06-08 09:27:00,90.32,90.32,90.28,90.305,405800000.0
2009-06-08 09:28:00,90.305,90.305,90.25,90.255,379200000.0
2009-06-08 09:29:00,90.255,90.285,90.215,90.225,365000000.0
2009-06-08 09:30:00,90.22,90.28,90.21,90.275,412400000.0
2009-06-08 09:31:00,90.28,90.295,90.245,90.265,413800000.0
2009-06-08 09:32:00,90.27,90.31,90.26,90.305,306600000.0
2009-06-08 09:33:00,90.305,90.335,90.305,90.335,243200000.0
2009-06-08 09:34:00,90.34,90.355,90.325,90.33,207000000.0
2009-06-08 09:35:00,90.325,90.335,90.29,90.305,180000000.0
2009-06-08 09:36:00,90.31,90.315,90.285,90.3,216400000.0
2009-06-08 09:37:00,90.295,90.3,90.26,90.295,333000000.0
2009-06-08 09:38:00,90.295,90.3,90.185,90.185,364000000.0
2009-06-08 09:39:00,90.19,90.215,90.15,90.16,437600000.0
2009-06-08 09:40:00,90.16,90.175,90.135,90.175,388000000.0
2009-06-08 09:41:00,90.175,90.175,90.135,90.16,319200000.0
2009-06-08 09:42:00,90.155,90.22,90.155,90.21,415600000.0
2009-06-08 09:43:00,90.205,90.235,90.195,90.205,399000000.0
2009-06-08 09:44:00,90.205,90.23,90.205,90.22,209200000.0
2009-06-08 09:45:00,90.22,90.265,90.22,90.26,419400000.0
2009-06-08 09:46:00,90.265,90.265,90.195,90.195,340600000.0
2009-06-08 09:47:00,90.2,90.22,90.175,90.21,399800000.0
2009-06-08 09:48:00,90.21,90.22,90.175,90.175,320200000.0
2009-06-08 09:49:00,90.18,90.22,90.175,90.19,338000000.0
2009-06-08 09:50:00,90.19,90.205,90.18,90.185,317800000.0
2009-06-08 09:51:00,90.18,90.185,90.15,90.155,374400000.0
2009-06-08 09:52:00,90.155,90.155,90.11,90.12,383200000.0
2009-06-08 09:53:00,90.12,90.135,90.105,90.115,367000000.0
2009-06-08 09:54:00,90.12,90.15,90.11,90.145,312600000.0
2009-06-08 09:55:00,90.145,90.15,90.125,90.135,278200000.0
2009-06-08 09:56:00,90.135,90.155,90.09,90.095,307400000.0
2009-06-08 09:57:00,90.095,90.165,90.085,90.15,364400000.0
2009-06-08 09:58:00,90.13,90.16,90.095,90.1,406800000.0
2009-06-08 09:59:00,90.1,90.155,90.08,90.135,425400000.0
2009-06-08 10:00:00,90.135,90.135,90.04,90.04,597800000.0
2009-06-08 10:01:00,90.04,90.135,90.02,90.11,439400000.0
2009-06-08 10:02:00,90.12,90.125,90.05,90.06,392400000.0
2009-06-08 10:03:00,90.06,90.065,90.025,90.035,473000000.0
2009-06-08 10:04:00,90.035,90.04,90.015,90.025,495200000.0
2009-06-08 10:05:00,90.025,90.06,89.97,90.045,371000000.0
2009-06-08 10:06:00,90.045,90.045,89.975,90.02,473100000.0
2009-06-08 10:07:00,90.02,90.025,89.99,90.025,343400000.0
2009-06-08 10:08:00,90.045,90.055,89.945,89.96,458800000.0
2009-06-08 10:09:00,89.965,89.995,89.96,89.985,389400000.0
2009-06-08 10:10:00,89.985,90.0,89.895,89.895,429400000.0
2009-06-08 10:11:00,89.9,89.915,89.88,89.9,203600000.0
2009-06-08 10:12:00,89.9,89.955,89.9,89.955,317800000.0
2009-06-08 10:13:00,89.96,89.975,89.94,89.97,309000000.0
2009-06-08 10:14:00,89.97,89.995,89.93,89.955,239000000.0
2009-06-08 10:15:00,89.96,89.97,89.895,89.9,362200000.0
2009-06-08 10:16:00,89.9,89.9,89.815,89.87,333600000.0
2009-06-08 10:17:00,89.855,89.87,89.825,89.845,335400000.0
2009-06-08 10:18:00,89.85,89.875,89.825,89.83,263000000.0
2009-06-08 10:19:00,89.83,89.86,89.83,89.845,146000000.0
2009-06-08 10:20:00,89.85,89.85,89.775,89.8,308600000.0
2009-06-08 10:21:00,89.79,89.81,89.76,89.805,384000000.0
2009-06-08 10:22:00,89.805,89.825,89.79,89.815,442000000.0
2009-06-08 10:23:00,89.825,89.825,89.79,89.8,161000000.0
2009-06-08 10:24:00,89.8,89.815,89.78,89.805,329400000.0
2009-06-08 10:25:00,89.805,89.825,89.795,89.805,362400000.0
2009-06-08 10:26:00,89.805,89.815,89.785,89.785,359400000.0
2009-06-08 10:27:00,89.78,89.79,89.73,89.735,493400000.0
2009-06-08 10:28:00,89.74,89.75,89.725,89.74,309000000.0
2009-06-08 10:29:00,89.735,89.735,89.71,89.725,334600000.0
2009-06-08 10:30:00,89.725,89.765,89.725,89.755,459200000.0
2009-06-08 10:31:00,89.76,89.765,89.705,89.71,416400000.0
2009-06-08 10:32:00,89.7,89.775,89.7,89.765,361800000.0
2009-06-08 10:33:00,89.76,89.77,89.74,89.76,229800000.0
2009-06-08 10:34:00,89.76,89.77,89.75,89.75,215200000.0
2009-06-08 10:35:00,89.76,89.78,89.74,89.765,402600000.0
2009-06-08 10:36:00,89.765,89.795,89.755,89.78,253000000.0
2009-06-08 10:37:00,89.785,89.79,89.765,89.775,412200000.0
2009-06-08 10:38:00,89.77,89.79,89.765,89.77,354200000.0
2009-06-08 10:39:00,89.77,89.78,89.755,89.765,264000000.0
2009-06-08 10:40:00,89.765,89.78,89.735,89.755,351400000.0
2009-06-08 10:41:00,89.755,89.77,89.725,89.73,308200000.0
2009-06-08 10:42:00,89.73,89.75,89.685,89.695,333800000.0
2009-06-08 10:43:00,89.7,89.725,89.67,89.695,343200000.0
2009-06-08 10:44:00,89.695,89.73,89.69,89.72,411800000.0
2009-06-08 10:45:00,89.72,89.735,89.685,89.685,340600000.0
2009-06-08 10:46:00,89.68,89.72,89.67,89.705,453600000.0
2009-06-08 10:47:00,89.705,89.705,89.685,89.7,207600000.0
2009-06-08 10:48:00,89.705,89.755,89.695,89.735,250200000.0
2009-06-08 10:49:00,89.74,89.795,89.735,89.79,318000000.0
2009-06-08 10:50:00,89.79,89.79,89.74,89.76,365600000.0
2009-06-08 10:51:00,89.765,89.79,89.765,89.775,304000000.0
2009-06-08 10:52:00,89.775,89.775,89.74,89.745,225000000.0
2009-06-08 10:53:00,89.745,89.745,89.725,89.725,70400000.0
2009-06-08 10:54:00,89.725,89.74,89.72,89.73,181000000.0
2009-06-08 10:55:00,89.73,89.74,89.715,89.73,239400000.0
2009-06-08 10:56:00,89.74,89.755,89.735,89.755,315400000.0
2009-06-08 10:57:00,89.75,89.775,89.745,89.75,415000000.0
2009-06-08 10:58:00,89.75,89.77,89.74,89.76,342800000.0
2009-06-08 10:59:00,89.76,89.83,89.76,89.82,245800000.0
2009-06-08 11:00:00,89.82,89.83,89.795,89.81,338400000.0
2009-06-08 11:01:00,89.81,89.84,89.8,89.83,293400000.0
2009-06-08 11:02:00,89.83,89.845,89.81,89.81,282000000.0
2009-06-08 11:03:00,89.81,89.845,89.81,89.84,307800000.0
2009-06-08 11:04:00,89.835,89.855,89.825,89.835,455600000.0
2009-06-08 11:05:00,89.835,89.875,89.835,89.86,292400000.0
2009-06-08 11:06:00,89.865,89.875,89.855,89.86,270600000.0
2009-06-08 11:07:00,89.86,89.89,89.86,89.88,271600000.0
2009-06-08 11:08:00,89.885,89.905,89.885,89.895,204000000.0
2009-06-08 11:09:00,89.905,89.925,89.89,89.92,167000000.0
2009-06-08 11:10:00,89.92,89.925,89.905,89.92,251200000.0
2009-06-08 11:11:00,89.915,89.93,89.91,89.93,291200000.0
2009-06-08 11:12:00,89.93,89.965,89.925,89.955,335800000.0
2009-06-08 11:13:00,89.95,90.025,89.93,90.0,394800000.0
2009-06-08 11:14:00,90.0,90.005,89.965,89.97,420600000.0
2009-06-08 11:15:00,89.975,89.98,89.94,89.94,242600000.0
2009-06-08 11:16:00,89.94,89.97,89.94,89.955,308000000.0
2009-06-08 11:17:00,89.955,89.97,89.93,89.96,284600000.0
2009-06-08 11:18:00,89.96,89.97,89.945,89.955,308600000.0
2009-06-08 11:19:00,89.955,89.97,89.925,89.955,377600000.0
2009-06-08 11:20:00,89.965,89.965,89.925,89.925,317200000.0
2009-06-08 11:21:00,89.925,89.95,89.905,89.925,368600000.0
2009-06-08 11:22:00,89.925,89.955,89.91,89.92,501200000.0
2009-06-08 11:23:00,89.92,89.94,89.9,89.905,484600000.0
2009-06-08 11:24:00,89.905,89.925,89.885,89.885,534600000.0
2009-06-08 11:25:00,89.89,89.89,89.855,89.87,371200000.0
2009-06-08 11:26:00,89.88,89.89,89.87,89.885,226000000.0
2009-06-08 11:27:00,89.885,89.895,89.87,89.89,344800000.0
2009-06-08 11:28:00,89.89,89.92,89.875,89.91,422200000.0
2009-06-08 11:29:00,89.91,89.955,89.905,89.955,459800000.0
2009-06-08 11:30:00,89.95,90.005,89.95,89.96,438000000.0
2009-06-08 11:31:00,89.96,89.99,89.94,89.965,431800000.0
2009-06-08 11:32:00,89.965,89.985,89.96,89.985,293400000.0
2009-06-08 11:33:00,89.98,89.99,89.935,89.97,439600000.0
2009-06-08 11:34:00,89.965,89.965,89.92,89.955,462800000.0
2009-06-08 11:35:00,89.955,89.96,89.865,89.87,347800000.0
2009-06-08 11:36:00,89.865,89.89,89.81,89.825,478400000.0
2009-06-08 11:37:00,89.83,89.845,89.765,89.775,581200000.0
2009-06-08 11:38:00,89.775,89.775,89.725,89.755,449400000.0
2009-06-08 11:39:00,89.755,89.755,89.635,89.665,501600000.0
2009-06-08 11:40:00,89.66,89.7,89.66,89.69,556600000.0
2009-06-08 11:41:00,89.7,89.705,89.665,89.685,374400000.0
2009-06-08 11:42:00,89.69,89.695,89.65,89.675,408800000.0
2009-06-08 11:43:00,89.675,89.705,89.655,89.69,369200000.0
2009-06-08 11:44:00,89.685,89.715,89.675,89.705,240200000.0
2009-06-08 11:45:00,89.71,89.72,89.66,89.705,527200000.0
2009-06-08 11:46:00,89.7,89.715,89.68,89.715,495800000.0
2009-06-08 11:47:00,89.715,89.715,89.68,89.705,425800000.0
2009-06-08 11:48:00,89.705,89.75,89.69,89.73,366200000.0
2009-06-08 11:49:00,89.73,89.75,89.715,89.715,349400000.0
2009-06-08 11:50:00,89.715,89.735,89.69,89.69,290000000.0
2009-06-08 11:51:00,89.69,89.705,89.66,89.675,468800000.0
2009-06-08 11:52:00,89.66,89.71,89.645,89.7,431000000.0
2009-06-08 11:53:00,89.7,89.725,89.685,89.685,459000000.0
2009-06-08 11:54:00,89.69,89.705,89.67,89.67,270600000.0
2009-06-08 11:55:00,89.67,89.71,89.67,89.675,253800000.0
2009-06-08 11:56:00,89.675,89.685,89.65,89.655,425200000.0
2009-06-08 11:57:00,89.645,89.665,89.645,89.655,294400000.0
2009-06-08 11:58:00,89.655,89.725,89.635,89.72,481200000.0
2009-06-08 11:59:00,89.725,89.735,89.69,89.72,427600000.0
2009-06-08 12:00:00,89.73,89.755,89.715,89.745,359100000.0
2009-06-08 12:01:00,89.75,89.86,89.75,89.86,343400000.0
2009-06-08 12:02:00,89.855,89.855,89.78,89.82,368300000.0
2009-06-08 12:03:00,89.82,89.825,89.805,89.81,329000000.0
2009-06-08 12:04:00,89.81,89.825,89.805,89.81,316400000.0
2009-06-08 12:05:00,89.81,89.82,89.785,89.8,219800000.0
2009-06-08 12:06:00,89.805,89.815,89.79,89.8,207200000.0
2009-06-08 12:07:00,89.8,89.81,89.78,89.78,225400000.0
2009-06-08 12:08:00,89.78,89.795,89.76,89.775,271200000.0
2009-06-08 12:09:00,89.775,89.805,89.755,89.79,243200000.0
2009-06-08 12:10:00,89.795,89.81,89.78,89.805,164000000.0
2009-06-08 12:11:00,89.81,89.865,89.805,89.86,384600000.0
2009-06-08 12:12:00,89.86,89.865,89.825,89.845,377400000.0
2009-06-08 12:13:00,89.845,89.855,89.83,89.845,207600000.0
2009-06-08 12:14:00,89.845,89.88,89.84,89.865,427600000.0
2009-06-08 12:15:00,89.865,89.87,89.85,89.85,290200000.0
2009-06-08 12:16:00,89.85,89.895,89.85,89.855,455600000.0
2009-06-08 12:17:00,89.855,89.89,89.85,89.87,314400000.0
2009-06-08 12:18:00,89.87,89.965,89.87,89.935,308800000.0
2009-06-08 12:19:00,89.94,89.94,89.91,89.935,375800000.0
2009-06-08 12:20:00,89.935,89.95,89.91,89.95,519600000.0
2009-06-08 12:21:00,89.955,89.995,89.95,89.99,260000000.0
2009-06-08 12:22:00,90.005,90.005,89.92,89.945,424800000.0
2009-06-08 12:23:00,89.945,89.995,89.945,89.975,442800000.0
2009-06-08 12:24:00,89.975,89.995,89.965,89.975,429000000.0
2009-06-08 12:25:00,89.98,90.04,89.97,89.985,368600000.0
2009-06-08 12:26:00,89.98,89.98,89.92,89.93,421600000.0
2009-06-08 12:27:00,89.935,89.975,89.935,89.975,356000000.0
2009-06-08 12:28:00,89.975,89.975,89.925,89.93,284200000.0
2009-06-08 12:29:00,89.93,89.94,89.895,89.895,363000000.0
2009-06-08 12:30:00,89.895,89.895,89.86,89.885,375800000.0
2009-06-08 12:31:00,89.885,89.925,89.88,89.925,309000000.0
2009-06-08 12:32:00,89.925,89.945,89.915,89.935,390200000.0
2009-06-08 12:33:00,89.935,89.945,89.915,89.925,250400000.0
2009-06-08 12:34:00,89.925,89.925,89.895,89.915,330200000.0
2009-06-08 12:35:00,89.915,89.92,89.895,89.895,325400000.0
2009-06-08 12:36:00,89.895,89.955,89.895,89.945,279800000.0
2009-06-08 12:37:00,89.94,89.96,89.92,89.96,534400000.0
2009-06-08 12:38:00,89.965,90.005,89.945,89.985,502200000.0
2009-06-08 12:39:00,90.0,90.015,89.975,90.01,304200000.0
2009-06-08 12:40:00,90.005,90.07,90.0,90.04,361700000.0
2009-06-08 12:41:00,90.04,90.05,90.04,90.045,234200000.0
2009-06-08 12:42:00,90.04,90.045,90.01,90.03,323400000.0
2009-06-08 12:43:00,90.035,90.08,90.035,90.06,334000000.0
2009-06-08 12:44:00,90.065,90.065,90.03,90.065,304600000.0
2009-06-08 12:45:00,90.05,90.065,90.035,90.065,272200000.0
2009-06-08 12:46:00,90.065,90.075,90.055,90.06,167600000.0
2009-06-08 12:47:00,90.06,90.06,90.03,90.04,450800000.0
2009-06-08 12:48:00,90.04,90.045,90.02,90.04,468600000.0
2009-06-08 12:49:00,90.04,90.065,90.035,90.035,257200000.0
2009-06-08 12:50:00,90.035,90.035,89.975,89.975,430600000.0
2009-06-08 12:51:00,89.98,90.01,89.97,89.97,309800000.0
2009-06-08 12:52:00,89.97,89.975,89.94,89.945,358000000.0
2009-06-08 12:53:00,89.95,89.955,89.905,89.93,303400000.0
2009-06-08 12:54:00,89.94,89.955,89.895,89.9,391400000.0
2009-06-08 12:55:00,89.905,89.91,89.895,89.905,167800000.0
2009-06-08 12:56:00,89.905,89.91,89.895,89.895,171000000.0
2009-06-08 12:57:00,89.895,89.905,89.89,89.895,86200000.0
2009-06-08 12:58:00,89.9,89.905,89.86,89.88,207800000.0
2009-06-08 12:59:00,89.875,89.89,89.855,89.855,318800000.0
2009-06-08 13:00:00,89.86,89.885,89.855,89.88,363200000.0
2009-06-08 13:01:00,89.875,89.895,89.865,89.87,196800000.0
2009-06-08 13:02:00,89.875,89.895,89.83,89.89,303400000.0
2009-06-08 13:03:00,89.89,89.89,89.86,89.86,450600000.0
2009-06-08 13:04:00,89.86,89.89,89.855,89.87,461200000.0
2009-06-08 13:05:00,89.87,89.885,89.83,89.85,232400000.0
2009-06-08 13:06:00,89.845,89.88,89.84,89.865,420500000.0
2009-06-08 13:07:00,89.87,89.93,89.87,89.895,368600000.0
2009-06-08 13:08:00,89.89,89.93,89.88,89.915,461600000.0
2009-06-08 13:09:00,89.92,89.925,89.905,89.905,234000000.0
2009-06-08 13:10:00,89.905,89.92,89.855,89.905,300400000.0
2009-06-08 13:11:00,89.905,89.905,89.87,89.895,343600000.0
2009-06-08 13:12:00,89.9,89.93,89.89,89.89,349200000.0
2009-06-08 13:13:00,89.89,89.895,89.855,89.88,357600000.0
2009-06-08 13:14:00,89.88,89.885,89.85,89.85,363600000.0
2009-06-08 13:15:00,89.845,89.895,89.84,89.895,225800000.0
2009-06-08 13:16:00,89.895,89.92,89.875,89.92,207400000.0
2009-06-08 13:17:00,89.92,89.94,89.9,89.92,234400000.0
2009-06-08 13:18:00,89.925,89.96,89.915,89.94,319000000.0
2009-06-08 13:19:00,89.94,89.95,89.865,89.875,251200000.0
2009-06-08 13:20:00,89.88,89.915,89.875,89.905,267200000.0
2009-06-08 13:21:00,89.91,89.945,89.9,89.905,251400000.0
2009-06-08 13:22:00,89.905,89.925,89.895,89.895,181400000.0
2009-06-08 13:23:00,89.905,89.935,89.885,89.92,215200000.0
2009-06-08 13:24:00,89.915,89.95,89.91,89.94,303200000.0
2009-06-08 13:25:00,89.94,89.995,89.935,89.955,361400000.0
2009-06-08 13:26:00,89.955,89.975,89.94,89.955,423800000.0
2009-06-08 13:27:00,89.96,89.985,89.95,89.975,238400000.0
2009-06-08 13:28:00,89.975,90.0,89.935,89.95,419800000.0
2009-06-08 13:29:00,89.95,89.985,89.945,89.955,277800000.0
2009-06-08 13:30:00,89.965,90.01,89.955,89.965,246700000.0
2009-06-08 13:31:00,89.965,89.975,89.945,89.945,358800000.0
2009-06-08 13:32:00,89.945,89.965,89.9,89.93,339300000.0
2009-06-08 13:33:00,89.93,89.93,89.86,89.87,331000000.0
2009-06-08 13:34:00,89.87,89.88,89.86,89.87,184800000.0
2009-06-08 13:35:00,89.87,89.905,89.86,89.905,454800000.0
2009-06-08 13:36:00,89.905,89.93,89.905,89.91,293800000.0
2009-06-08 13:37:00,89.915,89.96,89.905,89.935,321000000.0
2009-06-08 13:38:00,89.935,89.97,89.92,89.945,390400000.0
2009-06-08 13:39:00,89.945,89.95,89.905,89.935,343600000.0
2009-06-08 13:40:00,89.935,89.94,89.925,89.925,189200000.0
2009-06-08 13:41:00,89.93,89.93,89.845,89.895,391400000.0
2009-06-08 13:42:00,89.885,89.92,89.875,89.9,236600000.0
2009-06-08 13:43:00,89.895,89.92,89.885,89.885,309400000.0
2009-06-08 13:44:00,89.895,89.91,89.87,89.875,352600000.0
2009-06-08 13:45:00,89.88,89.885,89.855,89.875,340600000.0
2009-06-08 13:46:00,89.875,89.9,89.87,89.895,503800000.0
2009-06-08 13:47:00,89.895,89.94,89.895,89.94,221600000.0
2009-06-08 13:48:00,89.94,89.975,89.925,89.96,166600000.0
2009-06-08 13:49:00,89.97,89.975,89.95,89.955,221600000.0
2009-06-08 13:50:00,89.945,89.955,89.9,89.9,330400000.0
2009-06-08 13:51:00,89.9,89.9,89.87,89.895,278000000.0
2009-06-08 13:52:00,89.895,89.9,89.88,89.9,265800000.0
2009-06-08 13:53:00,89.91,89.92,89.865,89.87,277600000.0
2009-06-08 13:54:00,89.875,89.935,89.87,89.92,367600000.0
2009-06-08 13:55:00,89.92,89.92,89.855,89.855,577400000.0
2009-06-08 13:56:00,89.855,89.875,89.845,89.85,318000000.0
2009-06-08 13:57:00,89.85,89.88,89.84,89.875,379600000.0
2009-06-08 13:58:00,89.875,89.89,89.86,89.89,353800000.0
2009-06-08 13:59:00,89.9,89.915,89.88,89.88,455200000.0
2009-06-08 14:00:00,89.885,89.935,89.87,89.93,254800000.0
2009-06-08 14:01:00,89.93,89.93,89.875,89.91,425400000.0
2009-06-08 14:02:00,89.91,89.95,89.895,89.92,449399999.0
2009-06-08 14:03:00,89.92,89.97,89.905,89.965,415200000.0
2009-06-08 14:04:00,89.965,89.99,89.945,89.96,398800000.0
2009-06-08 14:05:00,89.96,90.01,89.96,89.995,278400000.0
2009-06-08 14:06:00,89.995,89.995,89.965,89.975,395200000.0
2009-06-08 14:07:00,89.975,90.015,89.965,90.015,389400000.0
2009-06-08 14:08:00,90.015,90.03,90.0,90.025,375200000.0
2009-06-08 14:09:00,90.025,90.04,90.01,90.025,296600000.0
2009-06-08 14:10:00,90.025,90.055,89.98,89.985,305800000.0
2009-06-08 14:11:00,89.985,90.0,89.97,90.0,297200000.0
2009-06-08 14:12:00,89.995,90.01,89.98,89.98,241200000.0
2009-06-08 14:13:00,89.98,89.985,89.965,89.965,266200000.0
2009-06-08 14:14:00,89.97,89.99,89.945,89.99,471200000.0
2009-06-08 14:15:00,90.01,90.04,89.995,90.025,457000000.0
2009-06-08 14:16:00,90.035,90.035,89.985,89.99,517000000.0
2009-06-08 14:17:00,89.99,90.03,89.99,90.01,467000000.0
2009-06-08 14:18:00,90.015,90.03,90.005,90.005,284000000.0
2009-06-08 14:19:00,90.005,90.035,89.995,90.03,376800000.0
2009-06-08 14:20:00,90.025,90.055,90.01,90.055,437000000.0
2009-06-08 14:21:00,90.055,90.065,90.02,90.03,395200000.0
2009-06-08 14:22:00,90.03,90.06,90.02,90.035,458800000.0
2009-06-08 14:23:00,90.035,90.035,90.0,90.01,321000000.0
2009-06-08 14:24:00,90.02,90.02,89.99,89.99,365400000.0
2009-06-08 14:25:00,89.985,90.0,89.975,90.0,264600000.0
2009-06-08 14:26:00,90.0,90.005,89.99,89.995,220000000.0
2009-06-08 14:27:00,90.01,90.025,90.0,90.015,254400000.0
2009-06-08 14:28:00,90.01,90.035,89.965,89.985,269200000.0
2009-06-08 14:29:00,89.985,90.02,89.975,90.015,311200000.0
2009-06-08 14:30:00,90.02,90.02,89.985,90.005,358400000.0
2009-06-08 14:31:00,90.0,90.0,89.925,89.95,316000000.0
2009-06-08 14:32:00,89.935,89.975,89.935,89.97,166800000.0
2009-06-08 14:33:00,89.975,89.975,89.93,89.935,151800000.0
2009-06-08 14:34:00,89.935,89.965,89.925,89.955,315000000.0
2009-06-08 14:35:00,89.955,89.995,89.955,89.99,534000000.0
2009-06-08 14:36:00,89.99,89.99,89.95,89.985,387200001.0
2009-06-08 14:37:00,89.995,90.005,89.97,89.995,385000000.0
2009-06-08 14:38:00,89.995,89.995,89.965,89.97,271800000.0
2009-06-08 14:39:00,89.97,89.97,89.94,89.955,264000000.0
2009-06-08 14:40:00,89.955,89.995,89.955,89.98,392200000.0
2009-06-08 14:41:00,89.98,89.99,89.975,89.975,254600000.0
2009-06-08 14:42:00,89.975,89.985,89.965,89.985,286800000.0
2009-06-08 14:43:00,89.975,90.015,89.975,90.0,423200000.0
2009-06-08 14:44:00,90.0,90.01,89.97,89.985,444600000.0
2009-06-08 14:45:00,89.985,90.0,89.965,90.0,277800000.0
2009-06-08 14:46:00,90.0,90.015,89.97,89.98,379400000.0
2009-06-08 14:47:00,89.98,89.985,89.945,89.96,280000000.0
2009-06-08 14:48:00,89.96,89.985,89.95,89.985,209400000.0
2009-06-08 14:49:00,89.985,89.99,89.93,89.95,360600000.0
2009-06-08 14:50:00,89.945,89.955,89.92,89.93,502000000.0
2009-06-08 14:51:00,89.93,89.95,89.9,89.93,464200000.0
2009-06-08 14:52:00,89.93,89.945,89.905,89.945,227200000.0
2009-06-08 14:53:00,89.945,89.945,89.89,89.905,316200000.0
2009-06-08 14:54:00,89.905,89.94,89.905,89.94,351000000.0
2009-06-08 14:55:00,89.94,89.945,89.915,89.915,305600000.0
2009-06-08 14:56:00,89.915,89.92,89.895,89.905,393400000.0
2009-06-08 14:57:00,89.905,89.92,89.865,89.87,437000000.0
2009-06-08 14:58:00,89.87,89.88,89.85,89.875,549000000.0
2009-06-08 14:59:00,89.9,89.9,89.87,89.88,317600000.0
2009-06-08 15:00:00,89.88,89.91,89.875,89.89,344400000.0
2009-06-08 15:01:00,89.89,89.905,89.88,89.895,280400000.0
2009-06-08 15:02:00,89.895,89.94,89.875,89.935,295600000.0
2009-06-08 15:03:00,89.94,89.945,89.915,89.94,311800000.0
2009-06-08 15:04:00,89.94,89.975,89.935,89.97,238200000.0
2009-06-08 15:05:00,89.97,89.985,89.965,89.98,365800000.0
2009-06-08 15:06:00,89.985,89.995,89.945,89.97,305200000.0
2009-06-08 15:07:00,89.97,90.005,89.97,90.0,182600000.0
2009-06-08 15:08:00,90.005,90.025,89.99,90.0,191400000.0
2009-06-08 15:09:00,90.0,90.055,89.995,90.055,390000000.0
2009-06-08 15:10:00,90.055,90.07,90.02,90.07,204800000.0
2009-06-08 15:11:00,90.065,90.07,90.025,90.065,399800000.0
2009-06-08 15:12:00,90.07,90.085,90.045,90.055,277600000.0
2009-06-08 15:13:00,90.05,90.065,90.025,90.03,356600000.0
2009-06-08 15:14:00,90.03,90.07,90.03,90.055,327000000.0
2009-06-08 15:15:00,90.06,90.105,90.06,90.085,299200000.0
2009-06-08 15:16:00,90.095,90.11,90.07,90.11,245600000.0
2009-06-08 15:17:00,90.11,90.11,90.045,90.06,534200000.0
2009-06-08 15:18:00,90.045,90.055,89.985,90.0,535600000.0
2009-06-08 15:19:00,90.005,90.04,90.0,90.005,400200000.0
2009-06-08 15:20:00,89.995,90.035,89.985,90.02,526800000.0
2009-06-08 15:21:00,90.025,90.055,90.015,90.045,365600000.0
2009-06-08 15:22:00,90.045,90.145,90.03,90.095,442000000.0
2009-06-08 15:23:00,90.095,90.16,90.085,90.16,293800000.0
2009-06-08 15:24:00,90.155,90.18,90.085,90.145,433600000.0
2009-06-08 15:25:00,90.145,90.15,90.085,90.085,329400000.0
2009-06-08 15:26:00,90.085,90.11,90.06,90.095,435000000.0
2009-06-08 15:27:00,90.09,90.115,90.06,90.07,484800000.0
2009-06-08 15:28:00,90.065,90.11,90.06,90.11,375400000.0
2009-06-08 15:29:00,90.11,90.11,90.07,90.085,305000000.0
2009-06-08 15:30:00,90.085,90.11,90.065,90.09,384600000.0
2009-06-08 15:31:00,90.085,90.095,90.055,90.055,303600000.0
2009-06-08 15:32:00,90.055,90.085,90.035,90.065,299200000.0
2009-06-08 15:33:00,90.06,90.12,90.06,90.095,366800000.0
2009-06-08 15:34:00,90.095,90.11,90.045,90.065,375200000.0
2009-06-08 15:35:00,90.065,90.09,90.03,90.04,385400000.0
2009-06-08 15:36:00,90.04,90.065,90.02,90.05,296000000.0
2009-06-08 15:37:00,90.035,90.06,90.015,90.05,527000000.0
2009-06-08 15:38:00,90.045,90.065,90.025,90.065,387800000.0
2009-06-08 15:39:00,90.065,90.1,90.045,90.06,335600000.0
2009-06-08 15:40:00,90.06,90.065,90.015,90.035,482800000.0
2009-06-08 15:41:00,90.03,90.035,89.975,89.98,449599999.0
2009-06-08 15:42:00,89.97,90.02,89.96,90.015,171000000.0
2009-06-08 15:43:00,90.01,90.01,89.965,89.975,180800000.0
2009-06-08 15:44:00,89.97,90.005,89.97,89.985,342400000.0
2009-06-08 15:45:00,89.985,89.995,89.95,89.98,214000000.0
2009-06-08 15:46:00,89.98,90.005,89.965,89.98,303000000.0
2009-06-08 15:47:00,89.98,89.985,89.925,89.93,330200000.0
2009-06-08 15:48:00,89.94,89.94,89.905,89.905,401000000.0
2009-06-08 15:49:00,89.9,89.925,89.895,89.91,324000000.0
2009-06-08 15:50:00,89.92,89.95,89.905,89.945,502600000.0
2009-06-08 15:51:00,89.945,89.99,89.935,89.99,308600000.0
2009-06-08 15:52:00,89.985,89.99,89.96,89.975,194600000.0
2009-06-08 15:53:00,89.975,89.985,89.955,89.955,312600000.0
2009-06-08 15:54:00,89.955,89.975,89.945,89.96,345000000.0
2009-06-08 15:55:00,89.96,89.965,89.94,89.955,324200000.0
2009-06-08 15:56:00,89.95,89.965,89.93,89.96,250800000.0
2009-06-08 15:57:00,89.96,89.975,89.93,89.97,347800000.0
2009-06-08 15:58:00,89.97,89.985,89.95,89.96,179000000.0
2009-06-08 15:59:00,89.965,90.01,89.95,89.96,528400000.0
2009-06-08 16:00:00,89.95,89.98,89.93,89.96,586000000.0
2009-06-08 16:01:00,89.96,89.995,89.95,89.97,551800001.0
2009-06-08 16:02:00,89.975,90.015,89.93,89.93,518000000.0
2009-06-08 16:03:00,89.935,89.96,89.905,89.905,529200000.0
2009-06-08 16:04:00,89.905,89.93,89.88,89.92,590800000.0
2009-06-08 16:05:00,89.915,90.045,89.915,90.04,756200000.0
2009-06-08 16:06:00,90.04,90.055,89.985,89.985,628400000.0
2009-06-08 16:07:00,89.99,90.025,89.96,89.975,424800000.0
2009-06-08 16:08:00,89.965,90.0,89.94,89.96,550400000.0
2009-06-08 16:09:00,89.97,90.02,89.965,89.99,541400000.0
2009-06-08 16:10:00,89.985,90.01,89.945,89.96,554200000.0
2009-06-08 16:11:00,89.96,90.005,89.955,90.005,590200000.0
2009-06-08 16:12:00,90.005,90.035,89.985,90.01,757199999.0
2009-06-08 16:13:00,90.01,90.045,89.98,89.995,726200000.0
2009-06-08 16:14:00,89.985,90.005,89.95,89.95,644800000.0
2009-06-08 16:15:00,89.96,90.005,89.96,90.005,409800001.0
2009-06-08 16:16:00,90.005,90.015,89.975,89.995,286600000.0
2009-06-08 16:17:00,89.995,90.03,89.985,90.03,408200000.0
2009-06-08 16:18:00,90.025,90.04,90.005,90.015,430000000.0
2009-06-08 16:19:00,90.015,90.035,90.0,90.01,530600000.0
2009-06-08 16:20:00,90.01,90.035,90.0,90.025,295200000.0
2009-06-08 16:21:00,90.03,90.04,89.995,90.01,488800000.0
2009-06-08 16:22:00,90.01,90.02,89.955,89.955,569999999.0
2009-06-08 16:23:00,89.955,90.015,89.935,90.0,460000000.0
2009-06-08 16:24:00,90.0,90.045,89.975,90.045,304200000.0
2009-06-08 16:25:00,90.045,90.09,90.04,90.085,273400000.0
2009-06-08 16:26:00,90.09,90.115,90.065,90.075,507300000.0
2009-06-08 16:27:00,90.08,90.08,90.045,90.05,622500000.0
2009-06-08 16:28:00,90.05,90.055,90.03,90.03,279200000.0
2009-06-08 16:29:00,90.03,90.055,90.03,90.045,193400000.0
2009-06-08 16:30:00,90.045,90.105,90.045,90.09,291500000.0
2009-06-08 16:31:00,90.095,90.1,90.075,90.09,490800000.0
2009-06-08 16:32:00,90.09,90.135,90.09,90.09,374600000.0
2009-06-08 16:33:00,90.085,90.11,90.085,90.105,216000000.0
2009-06-08 16:34:00,90.11,90.12,90.075,90.095,273800000.0
2009-06-08 16:35:00,90.095,90.145,90.095,90.145,201800000.0
2009-06-08 16:36:00,90.145,90.215,90.145,90.205,251000000.0
2009-06-08 16:37:00,90.205,90.23,90.16,90.175,281800000.0
2009-06-08 16:38:00,90.18,90.205,90.16,90.185,219100000.0
2009-06-08 16:39:00,90.18,90.25,90.18,90.24,318400000.0
2009-06-08 16:40:00,90.23,90.27,90.22,90.22,316000000.0
2009-06-08 16:41:00,90.22,90.23,90.175,90.195,460200000.0
2009-06-08 16:42:00,90.185,90.21,90.175,90.19,376200000.0
2009-06-08 16:43:00,90.19,90.235,90.19,90.215,585200000.0
2009-06-08 16:44:00,90.22,90.26,90.22,90.25,254600000.0
2009-06-08 16:45:00,90.25,90.26,90.215,90.215,300600000.0
2009-06-08 16:46:00,90.21,90.24,90.195,90.205,296000000.0
2009-06-08 16:47:00,90.205,90.225,90.175,90.18,315000000.0
2009-06-08 16:48:00,90.175,90.175,90.15,90.165,143800000.0
2009-06-08 16:49:00,90.16,90.19,90.145,90.19,214200000.0
2009-06-08 16:50:00,90.2,90.21,90.18,90.205,360200000.0
2009-06-08 16:51:00,90.2,90.225,90.19,90.215,280000000.0
2009-06-08 16:52:00,90.22,90.22,90.19,90.205,289600000.0
2009-06-08 16:53:00,90.2,90.21,90.165,90.165,369600000.0
2009-06-08 16:54:00,90.17,90.17,90.135,90.145,242800001.0
2009-06-08 16:55:00,90.14,90.155,90.135,90.14,218600000.0
2009-06-08 16:56:00,90.145,90.16,90.115,90.12,416400000.0
2009-06-08 16:57:00,90.125,90.135,90.09,90.135,348800000.0
2009-06-08 16:58:00,90.13,90.13,90.08,90.09,321600000.0
2009-06-08 16:59:00,90.095,90.17,90.095,90.16,363400000.0
2009-06-08 17:00:00,90.165,90.17,90.13,90.155,340400000.0
2009-06-08 17:01:00,90.16,90.19,90.155,90.155,412400000.0
2009-06-08 17:02:00,90.175,90.255,90.17,90.23,298200000.0
2009-06-08 17:03:00,90.23,90.235,90.215,90.225,382200000.0
2009-06-08 17:04:00,90.23,90.23,90.175,90.18,498600000.0
2009-06-08 17:05:00,90.18,90.21,90.16,90.18,340800000.0
2009-06-08 17:06:00,90.185,90.23,90.185,90.205,348400000.0
2009-06-08 17:07:00,90.205,90.215,90.16,90.175,417200000.0
2009-06-08 17:08:00,90.17,90.19,90.155,90.175,478200000.0
2009-06-08 17:09:00,90.175,90.175,90.135,90.145,521000000.0
2009-06-08 17:10:00,90.155,90.185,90.135,90.155,421200001.0
2009-06-08 17:11:00,90.155,90.17,90.105,90.115,420200000.0
2009-06-08 17:12:00,90.12,90.13,90.09,90.125,331200000.0
2009-06-08 17:13:00,90.125,90.16,90.11,90.145,383600000.0
2009-06-08 17:14:00,90.145,90.16,90.115,90.135,545000000.0
2009-06-08 17:15:00,90.135,90.145,90.115,90.125,406000000.0
2009-06-08 17:16:00,90.125,90.155,90.125,90.14,270400000.0
2009-06-08 17:17:00,90.14,90.21,90.13,90.195,397600000.0
2009-06-08 17:18:00,90.19,90.195,90.16,90.175,574800000.0
2009-06-08 17:19:00,90.17,90.175,90.095,90.105,654800000.0
2009-06-08 17:20:00,90.105,90.175,90.105,90.16,325600000.0
2009-06-08 17:21:00,90.155,90.185,90.13,90.165,366799999.0
2009-06-08 17:22:00,90.17,90.225,90.17,90.195,433800000.0
2009-06-08 17:23:00,90.205,90.215,90.17,90.175,612200001.0
2009-06-08 17:24:00,90.175,90.185,90.135,90.135,195000000.0
2009-06-08 17:25:00,90.135,90.175,90.13,90.165,303200000.0
2009-06-08 17:26:00,90.165,90.17,90.135,90.145,447600000.0
2009-06-08 17:27:00,90.145,90.15,90.125,90.135,174400000.0
2009-06-08 17:28:00,90.135,90.175,90.11,90.155,164000000.0
2009-06-08 17:29:00,90.16,90.165,90.125,90.145,146400000.0
2009-06-08 17:30:00,90.15,90.155,90.12,90.15,198800000.0
2009-06-08 17:31:00,90.15,90.155,90.11,90.12,307600000.0
2009-06-08 17:32:00,90.12,90.125,90.095,90.125,411400000.0
2009-06-08 17:33:00,90.125,90.13,90.1,90.105,121200000.0
2009-06-08 17:34:00,90.105,90.115,90.09,90.1,274800000.0
2009-06-08 17:35:00,90.1,90.155,90.1,90.125,213800000.0
2009-06-08 17:36:00,90.12,90.125,90.1,90.11,174600000.0
2009-06-08 17:37:00,90.11,90.115,90.085,90.09,160200000.0
2009-06-08 17:38:00,90.1,90.115,90.055,90.065,166800000.0
2009-06-08 17:39:00,90.07,90.09,90.03,90.085,222800000.0
2009-06-08 17:40:00,90.08,90.1,90.055,90.065,124400000.0
2009-06-08 17:41:00,90.07,90.11,90.065,90.1,95200000.0
2009-06-08 17:42:00,90.1,90.125,90.085,90.125,86400000.0
2009-06-08 17:43:00,90.115,90.125,90.085,90.115,331400000.0
2009-06-08 17:44:00,90.115,90.17,90.11,90.155,162400000.0
2009-06-08 17:45:00,90.16,90.17,90.14,90.17,157200000.0
2009-06-08 17:46:00,90.17,90.18,90.105,90.125,187200000.0
2009-06-08 17:47:00,90.125,90.155,90.11,90.11,147600000.0
2009-06-08 17:48:00,90.11,90.125,90.08,90.115,430400000.0
2009-06-08 17:49:00,90.12,90.18,90.095,90.175,292600000.0
2009-06-08 17:50:00,90.175,90.18,90.15,90.16,223600000.0
2009-06-08 17:51:00,90.16,90.18,90.15,90.155,435600000.0
2009-06-08 17:52:00,90.15,90.185,90.14,90.155,209600000.0
2009-06-08 17:53:00,90.165,90.175,90.14,90.16,164400000.0
2009-06-08 17:54:00,90.16,90.175,90.135,90.16,120000000.0
2009-06-08 17:55:00,90.155,90.155,90.14,90.145,113400000.0
2009-06-08 17:56:00,90.145,90.16,90.135,90.155,81000000.0
2009-06-08 17:57:00,90.155,90.17,90.145,90.165,134800000.0
2009-06-08 17:58:00,90.175,90.175,90.135,90.17,133200000.0
2009-06-08 17:59:00,90.17,90.18,90.16,90.17,153200000.0
2009-06-08 18:00:00,90.17,90.215,90.155,90.215,112200000.0
2009-06-08 18:01:00,90.21,90.225,90.19,90.225,162400000.0
2009-06-08 18:02:00,90.22,90.225,90.185,90.185,103200000.0
2009-06-08 18:03:00,90.18,90.19,90.145,90.145,244400000.0
2009-06-08 18:04:00,90.14,90.14,90.105,90.115,193800000.0
2009-06-08 18:05:00,90.115,90.135,90.08,90.09,262200000.0
2009-06-08 18:06:00,90.09,90.1,90.09,90.1,16200000.0
2009-06-08 18:07:00,90.1,90.105,90.085,90.085,56400000.0
2009-06-08 18:08:00,90.08,90.09,90.08,90.085,44400000.0
2009-06-08 18:09:00,90.08,90.145,90.08,90.135,175600000.0
2009-06-08 18:10:00,90.135,90.15,90.095,90.095,88800000.0
2009-06-08 18:11:00,90.1,90.13,90.1,90.125,37800000.0
2009-06-08 18:12:00,90.11,90.115,90.1,90.11,117200000.0
2009-06-08 18:13:00,90.105,90.105,90.07,90.07,126800000.0
2009-06-08 18:14:00,90.07,90.115,90.07,90.105,89600000.0
2009-06-08 18:15:00,90.1,90.11,90.08,90.09,186000000.0
2009-06-08 18:16:00,90.085,90.095,90.075,90.085,168600000.0
2009-06-08 18:17:00,90.085,90.11,90.07,90.07,142800000.0
2009-06-08 18:18:00,90.075,90.075,90.04,90.065,165400000.0
2009-06-08 18:19:00,90.065,90.085,90.06,90.065,62200000.0
2009-06-08 18:20:00,90.065,90.095,90.065,90.085,171200000.0
2009-06-08 18:21:00,90.085,90.11,90.075,90.095,137200000.0
2009-06-08 18:22:00,90.095,90.115,90.08,90.105,176200000.0
2009-06-08 18:23:00,90.11,90.11,90.105,90.105,43200000.0
2009-06-08 18:24:00,90.095,90.13,90.085,90.115,162000000.0
2009-06-08 18:25:00,90.12,90.175,90.11,90.165,280800000.0
2009-06-08 18:26:00,90.165,90.235,90.16,90.225,286200000.0
2009-06-08 18:27:00,90.22,90.24,90.21,90.22,212600000.0
2009-06-08 18:28:00,90.22,90.225,90.185,90.185,352000000.0
2009-06-08 18:29:00,90.19,90.19,90.165,90.165,335199999.0
2009-06-08 18:30:00,90.16,90.165,90.14,90.145,360600000.0
2009-06-08 18:31:00,90.145,90.155,90.115,90.12,390000000.0
2009-06-08 18:32:00,90.11,90.155,90.11,90.145,262000000.0
2009-06-08 18:33:00,90.145,90.15,90.135,90.135,153600000.0
2009-06-08 18:34:00,90.125,90.13,90.085,90.095,98200000.0
2009-06-08 18:35:00,90.095,90.11,90.075,90.075,321600000.0
2009-06-08 18:36:00,90.08,90.135,90.075,90.125,158800000.0
2009-06-08 18:37:00,90.125,90.135,90.115,90.12,147000000.0
2009-06-08 18:38:00,90.12,90.14,90.115,90.115,304600000.0
2009-06-08 18:39:00,90.115,90.15,90.115,90.145,252200000.0
2009-06-08 18:40:00,90.145,90.145,90.09,90.095,235200000.0
2009-06-08 18:41:00,90.1,90.1,90.065,90.065,180800000.0
2009-06-08 18:42:00,90.06,90.085,90.055,90.085,440800000.0
2009-06-08 18:43:00,90.085,90.105,90.085,90.085,355000000.0
2009-06-08 18:44:00,90.085,90.105,90.04,90.05,187800000.0
2009-06-08 18:45:00,90.05,90.085,90.05,90.065,101500000.0
2009-06-08 18:46:00,90.075,90.085,90.055,90.065,111600000.0
2009-06-08 18:47:00,90.065,90.07,90.05,90.055,308000000.0
2009-06-08 18:48:00,90.065,90.065,89.99,89.99,153400000.0
2009-06-08 18:49:00,89.99,90.015,89.985,90.015,257600000.0
2009-06-08 18:50:00,90.02,90.025,90.01,90.025,186000000.0
2009-06-08 18:51:00,90.02,90.03,90.015,90.02,129800000.0
2009-06-08 18:52:00,90.02,90.055,90.015,90.015,424800000.0
2009-06-08 18:53:00,90.015,90.025,89.99,90.0,332200002.0
2009-06-08 18:54:00,90.0,90.02,89.995,90.02,301000000.0
2009-06-08 18:55:00,90.015,90.07,90.015,90.04,308000000.0
2009-06-08 18:56:00,90.04,90.055,90.015,90.045,442200000.0
2009-06-08 18:57:00,90.045,90.075,90.035,90.055,265800000.0
2009-06-08 18:58:00,90.05,90.08,90.025,90.03,130800000.0
2009-06-08 18:59:00,90.035,90.075,90.035,90.07,193400000.0
2009-06-08 19:00:00,90.07,90.125,90.07,90.11,154400000.0
2009-06-08 19:01:00,90.11,90.125,90.03,90.03,330000000.0
2009-06-08 19:02:00,90.03,90.06,90.02,90.025,158600000.0
2009-06-08 19:03:00,90.015,90.025,90.0,90.025,306400000.0
2009-06-08 19:04:00,90.025,90.045,90.0,90.035,329200000.0
2009-06-08 19:05:00,90.03,90.035,90.0,90.025,616800002.0
2009-06-08 19:06:00,90.02,90.08,90.015,90.04,586800000.0
2009-06-08 19:07:00,90.045,90.05,90.015,90.035,366400000.0
2009-06-08 19:08:00,90.03,90.075,90.03,90.055,153200000.0
2009-06-08 19:09:00,90.065,90.095,90.065,90.09,153000000.0
2009-06-08 19:10:00,90.09,90.095,90.065,90.085,299600000.0
2009-06-08 19:11:00,90.08,90.09,90.07,90.08,74000000.0
2009-06-08 19:12:00,90.075,90.075,90.05,90.065,161600000.0
2009-06-08 19:13:00,90.065,90.08,90.06,90.075,79200000.0
2009-06-08 19:14:00,90.07,90.08,90.055,90.055,210800000.0
2009-06-08 19:15:00,90.06,90.075,90.05,90.075,165000000.0
2009-06-08 19:16:00,90.08,90.1,90.07,90.1,251400000.0
2009-06-08 19:17:00,90.1,90.11,90.085,90.105,119200000.0
2009-06-08 19:18:00,90.105,90.13,90.055,90.13,252600000.0
2009-06-08 19:19:00,90.125,90.14,90.11,90.125,245200000.0
2009-06-08 19:20:00,90.125,90.155,90.12,90.15,165200000.0
2009-06-08 19:21:00,90.15,90.165,90.115,90.13,296800000.0
2009-06-08 19:22:00,90.13,90.15,90.125,90.145,223800000.0
2009-06-08 19:23:00,90.15,90.175,90.145,90.175,63000000.0
2009-06-08 19:24:00,90.18,90.235,90.165,90.215,248400000.0
2009-06-08 19:25:00,90.21,90.225,90.185,90.205,266800000.0
2009-06-08 19:26:00,90.205,90.205,90.17,90.17,86400000.0
2009-06-08 19:27:00,90.165,90.175,90.13,90.13,355000000.0
2009-06-08 19:28:00,90.13,90.16,90.13,90.145,371400000.0
2009-06-08 19:29:00,90.15,90.155,90.12,90.13,349400000.0
2009-06-08 19:30:00,90.125,90.145,90.125,90.135,377800000.0
2009-06-08 19:31:00,90.135,90.16,90.135,90.155,84600000.0
2009-06-08 19:32:00,90.155,90.155,90.115,90.12,68400000.0
2009-06-08 19:33:00,90.12,90.12,90.095,90.115,90000000.0
2009-06-08 19:34:00,90.125,90.13,90.085,90.085,281800000.0
2009-06-08 19:35:00,90.085,90.16,90.085,90.145,283800000.0
2009-06-08 19:36:00,90.145,90.17,90.13,90.17,152200000.0
2009-06-08 19:37:00,90.17,90.17,90.14,90.15,520200000.0
2009-06-08 19:38:00,90.14,90.16,90.135,90.145,379800001.0
2009-06-08 19:39:00,90.145,90.18,90.145,90.18,339400000.0
2009-06-08 19:40:00,90.18,90.18,90.115,90.115,386400000.0
2009-06-08 19:41:00,90.12,90.12,90.08,90.105,289400000.0
2009-06-08 19:42:00,90.105,90.105,90.07,90.105,256800000.0
2009-06-08 19:43:00,90.105,90.115,90.09,90.105,129000000.0
2009-06-08 19:44:00,90.105,90.175,90.105,90.14,429400000.0
2009-06-08 19:45:00,90.135,90.145,90.105,90.12,460000000.0
2009-06-08 19:46:00,90.115,90.14,90.08,90.08,220800000.0
2009-06-08 19:47:00,90.08,90.115,90.08,90.1,254600000.0
2009-06-08 19:48:00,90.105,90.165,90.105,90.16,304200000.0
2009-06-08 19:49:00,90.16,90.165,90.125,90.15,274800000.0
2009-06-08 19:50:00,90.14,90.155,90.125,90.145,239600000.0
2009-06-08 19:51:00,90.15,90.15,90.095,90.12,309200000.0
2009-06-08 19:52:00,90.125,90.14,90.1,90.1,441200000.0
2009-06-08 19:53:00,90.1,90.12,90.1,90.11,158600000.0
2009-06-08 19:54:00,90.11,90.12,90.085,90.11,327400000.0
2009-06-08 19:55:00,90.115,90.13,90.105,90.12,239000000.0
2009-06-08 19:56:00,90.12,90.13,90.12,90.12,152200000.0
2009-06-08 19:57:00,90.12,90.125,90.11,90.11,164600000.0
2009-06-08 19:58:00,90.11,90.14,90.11,90.125,421200000.0
2009-06-08 19:59:00,90.125,90.135,90.12,90.125,208200000.0
2009-06-08 20:00:00,90.12,90.135,90.115,90.125,151000000.0
2009-06-08 20:01:00,90.135,90.15,90.125,90.14,285400000.0
2009-06-08 20:02:00,90.145,90.145,90.09,90.095,285200000.0
2009-06-08 20:03:00,90.095,90.105,90.08,90.09,256400000.0
2009-06-08 20:04:00,90.095,90.12,90.095,90.1,166000000.0
2009-06-08 20:05:00,90.105,90.12,90.1,90.115,249000000.0
2009-06-08 20:06:00,90.115,90.15,90.11,90.14,336200000.0
2009-06-08 20:07:00,90.14,90.145,90.12,90.135,463400000.0
2009-06-08 20:08:00,90.145,90.145,90.12,90.125,346000000.0
2009-06-08 20:09:00,90.125,90.14,90.125,90.125,227200000.0
2009-06-08 20:10:00,90.125,90.14,90.125,90.13,238800000.0
2009-06-08 20:11:00,90.135,90.18,90.135,90.18,301400000.0
2009-06-08 20:12:00,90.18,90.195,90.155,90.17,261600000.0
2009-06-08 20:13:00,90.18,90.215,90.17,90.175,348600000.0
2009-06-08 20:14:00,90.17,90.2,90.165,90.17,310000000.0
2009-06-08 20:15:00,90.17,90.175,90.135,90.16,418400000.0
2009-06-08 20:16:00,90.165,90.195,90.165,90.18,102000000.0
2009-06-08 20:17:00,90.175,90.195,90.17,90.185,231400000.0
2009-06-08 20:18:00,90.18,90.215,90.17,90.21,252400000.0
2009-06-08 20:19:00,90.21,90.215,90.185,90.195,339200000.0
2009-06-08 20:20:00,90.18,90.18,90.145,90.155,160800000.0
2009-06-08 20:21:00,90.15,90.155,90.135,90.135,81000000.0
2009-06-08 20:22:00,90.135,90.135,90.1,90.125,502400000.0
2009-06-08 20:23:00,90.125,90.155,90.115,90.13,323600000.0
2009-06-08 20:24:00,90.13,90.135,90.11,90.125,189200000.0
2009-06-08 20:25:00,90.125,90.15,90.12,90.15,130000000.0
2009-06-08 20:26:00,90.15,90.16,90.115,90.13,364400000.0
2009-06-08 20:27:00,90.13,90.13,90.11,90.115,328000000.0
2009-06-08 20:28:00,90.115,90.135,90.105,90.12,236400000.0
2009-06-08 20:29:00,90.12,90.145,90.12,90.145,273000000.0
2009-06-08 20:30:00,90.15,90.165,90.125,90.15,534800000.0
2009-06-08 20:31:00,90.145,90.155,90.135,90.155,359800000.0
2009-06-08 20:32:00,90.155,90.185,90.15,90.175,278000000.0
2009-06-08 20:33:00,90.18,90.185,90.135,90.135,264800000.0
2009-06-08 20:34:00,90.14,90.14,90.115,90.115,403600000.0
2009-06-08 20:35:00,90.115,90.135,90.11,90.135,261400000.0
2009-06-08 20:36:00,90.13,90.15,90.13,90.145,219400000.0
2009-06-08 20:37:00,90.15,90.17,90.15,90.16,173600000.0
2009-06-08 20:38:00,90.16,90.18,90.15,90.17,271400000.0
2009-06-08 20:39:00,90.17,90.225,90.16,90.21,314500000.0
2009-06-08 20:40:00,90.21,90.215,90.175,90.175,222200000.0
2009-06-08 20:41:00,90.175,90.195,90.175,90.175,195400000.0
2009-06-08 20:42:00,90.175,90.185,90.17,90.18,194200000.0
2009-06-08 20:43:00,90.18,90.19,90.16,90.16,338200000.0
2009-06-08 20:44:00,90.16,90.16,90.1,90.105,515600000.0
2009-06-08 20:45:00,90.105,90.155,90.105,90.145,338200000.0
2009-06-08 20:46:00,90.135,90.165,90.135,90.15,467200002.0
2009-06-08 20:47:00,90.15,90.185,90.145,90.185,456200000.0
2009-06-08 20:48:00,90.185,90.22,90.175,90.2,506400000.0
2009-06-08 20:49:00,90.195,90.215,90.175,90.195,349000000.0
2009-06-08 20:50:00,90.2,90.21,90.195,90.195,249000000.0
2009-06-08 20:51:00,90.195,90.195,90.09,90.11,196300000.0
2009-06-08 20:52:00,90.115,90.115,90.085,90.095,272200000.0
2009-06-08 20:53:00,90.09,90.105,90.075,90.08,286000000.0
2009-06-08 20:54:00,90.08,90.085,90.07,90.07,171200000.0
2009-06-08 20:55:00,90.07,90.12,90.07,90.115,281000000.0
2009-06-08 20:56:00,90.12,90.14,90.115,90.125,225000000.0
2009-06-08 20:57:00,90.145,90.145,90.1,90.105,265600000.0
2009-06-08 20:58:00,90.11,90.11,90.09,90.095,202800000.0
2009-06-08 20:59:00,90.1,90.13,90.1,90.11,396600000.0
2009-06-08 21:00:00,90.11,90.145,90.105,90.145,300800000.0
2009-06-08 21:01:00,90.155,90.165,90.145,90.15,340600000.0
2009-06-08 21:02:00,90.15,90.155,90.14,90.145,158600000.0
2009-06-08 21:03:00,90.15,90.16,90.095,90.105,378200000.0
2009-06-08 21:04:00,90.105,90.105,90.07,90.07,141400000.0
2009-06-08 21:05:00,90.075,90.08,90.045,90.06,266400000.0
2009-06-08 21:06:00,90.065,90.065,90.045,90.055,158000000.0
2009-06-08 21:07:00,90.055,90.095,90.055,90.085,286000000.0
2009-06-08 21:08:00,90.08,90.08,90.05,90.055,313200000.0
2009-06-08 21:09:00,90.06,90.075,90.045,90.065,203000000.0
2009-06-08 21:10:00,90.075,90.125,90.075,90.115,186800000.0
2009-06-08 21:11:00,90.115,90.145,90.11,90.14,110000000.0
2009-06-08 21:12:00,90.135,90.15,90.135,90.145,107200000.0
2009-06-08 21:13:00,90.15,90.15,90.13,90.14,151800000.0
2009-06-08 21:14:00,90.14,90.18,90.135,90.14,275400000.0
2009-06-08 21:15:00,90.14,90.14,90.12,90.135,120800000.0
2009-06-08 21:16:00,90.14,90.16,90.14,90.155,101800000.0
2009-06-08 21:17:00,90.16,90.225,90.155,90.215,308200000.0
2009-06-08 21:18:00,90.215,90.225,90.17,90.17,250600000.0
2009-06-08 21:19:00,90.165,90.21,90.155,90.185,438200000.0
2009-06-08 21:20:00,90.185,90.19,90.16,90.18,497400000.0
2009-06-08 21:21:00,90.175,90.215,90.175,90.205,182000000.0
2009-06-08 21:22:00,90.205,90.26,90.205,90.22,419800000.0
2009-06-08 21:23:00,90.22,90.26,90.22,90.24,430800000.0
2009-06-08 21:24:00,90.245,90.245,90.195,90.2,345000000.0
2009-06-08 21:25:00,90.19,90.2,90.175,90.195,273200000.0
2009-06-08 21:26:00,90.195,90.195,90.185,90.195,183400000.0
2009-06-08 21:27:00,90.185,90.21,90.175,90.205,253400000.0
2009-06-08 21:28:00,90.205,90.23,90.195,90.195,231000000.0
2009-06-08 21:29:00,90.205,90.235,90.195,90.23,494200000.0
2009-06-08 21:30:00,90.235,90.265,90.23,90.24,307800000.0
2009-06-08 21:31:00,90.245,90.29,90.23,90.255,527000000.0
2009-06-08 21:32:00,90.265,90.29,90.26,90.285,306000000.0
2009-06-08 21:33:00,90.285,90.29,90.265,90.275,274800000.0
2009-06-08 21:34:00,90.285,90.31,90.27,90.295,333600000.0
2009-06-08 21:35:00,90.3,90.385,90.295,90.35,599500000.0
2009-06-08 21:36:00,90.35,90.37,90.31,90.325,389400000.0
2009-06-08 21:37:00,90.32,90.335,90.295,90.31,350000000.0
2009-06-08 21:38:00,90.305,90.315,90.285,90.3,237800000.0
2009-06-08 21:39:00,90.31,90.325,90.305,90.315,137000000.0
2009-06-08 21:40:00,90.315,90.335,90.295,90.325,209400000.0
2009-06-08 21:41:00,90.325,90.34,90.305,90.32,122800000.0
2009-06-08 21:42:00,90.325,90.335,90.315,90.325,182200000.0
2009-06-08 21:43:00,90.335,90.34,90.325,90.33,125400000.0
2009-06-08 21:44:00,90.33,90.345,90.29,90.29,351200000.0
2009-06-08 21:45:00,90.305,90.315,90.28,90.29,314000000.0
2009-06-08 21:46:00,90.29,90.29,90.255,90.27,196000000.0
2009-06-08 21:47:00,90.275,90.28,90.225,90.245,268400000.0
2009-06-08 21:48:00,90.245,90.265,90.235,90.24,208200000.0
2009-06-08 21:49:00,90.24,90.25,90.23,90.24,165600000.0
2009-06-08 21:50:00,90.235,90.24,90.235,90.24,22000000.0
2009-06-08 21:51:00,90.245,90.265,90.24,90.265,156400000.0
2009-06-08 21:52:00,90.27,90.28,90.25,90.26,216800000.0
2009-06-08 21:53:00,90.255,90.27,90.255,90.26,183400000.0
2009-06-08 21:54:00,90.265,90.265,90.25,90.25,53000000.0
2009-06-08 21:55:00,90.25,90.26,90.25,90.26,112400000.0
2009-06-08 21:56:00,90.26,90.26,90.24,90.24,70400000.0
2009-06-08 21:57:00,90.24,90.245,90.21,90.235,257400000.0
2009-06-08 21:58:00,90.23,90.245,90.2,90.22,212000000.0
2009-06-08 21:59:00,90.22,90.235,90.205,90.225,153000000.0
2009-06-08 22:00:00,90.23,90.23,90.165,90.175,113000000.0
2009-06-08 22:01:00,90.175,90.18,90.155,90.17,182200000.0
2009-06-08 22:02:00,90.18,90.185,90.175,90.185,48200000.0
2009-06-08 22:03:00,90.185,90.22,90.175,90.22,36000000.0
2009-06-08 22:04:00,90.195,90.21,90.195,90.21,61000000.0
2009-06-08 22:05:00,90.21,90.215,90.205,90.215,117800000.0
2009-06-08 22:06:00,90.215,90.24,90.205,90.24,87400000.0
2009-06-08 22:07:00,90.225,90.245,90.225,90.245,51800000.0
2009-06-08 22:08:00,90.24,90.25,90.225,90.24,158400000.0
2009-06-08 22:09:00,90.25,90.27,90.245,90.255,83800000.0
2009-06-08 22:10:00,90.255,90.265,90.245,90.255,53200000.0
2009-06-08 22:11:00,90.25,90.26,90.25,90.26,50400000.0
2009-06-08 22:12:00,90.26,90.265,90.255,90.265,45600000.0
2009-06-08 22:13:00,90.265,90.275,90.25,90.275,44400000.0
2009-06-08 22:14:00,90.28,90.31,90.27,90.285,102800000.0
2009-06-08 22:15:00,90.29,90.3,90.285,90.285,52800000.0
2009-06-08 22:16:00,90.285,90.285,90.26,90.26,84000000.0
2009-06-08 22:17:00,90.26,90.265,90.225,90.26,320800000.0
2009-06-08 22:18:00,90.265,90.265,90.255,90.255,53600000.0
2009-06-08 22:19:00,90.26,90.265,90.25,90.255,61200000.0
2009-06-08 22:20:00,90.255,90.27,90.25,90.25,57200000.0
2009-06-08 22:21:00,90.255,90.265,90.245,90.245,70600000.0
2009-06-08 22:22:00,90.245,90.255,90.24,90.255,60200000.0
2009-06-08 22:23:00,90.25,90.25,90.25,90.25,4800000.0
2009-06-08 22:24:00,90.25,90.26,90.25,90.255,22000000.0
2009-06-08 22:25:00,90.265,90.265,90.265,90.265,12000000.0
2009-06-08 22:26:00,90.255,90.27,90.24,90.27,57200000.0
2009-06-08 22:27:00,90.275,90.28,90.265,90.27,64000000.0
2009-06-08 22:28:00,90.275,90.275,90.255,90.26,98000000.0
2009-06-08 22:29:00,90.26,90.26,90.25,90.25,13800000.0
2009-06-08 22:30:00,90.25,90.255,90.225,90.23,99800000.0
2009-06-08 22:31:00,90.235,90.235,90.225,90.23,52800000.0
2009-06-08 22:32:00,90.23,90.23,90.205,90.215,31800000.0
2009-06-08 22:33:00,90.215,90.245,90.215,90.235,39000000.0
2009-06-08 22:34:00,90.24,90.24,90.24,90.24,42400000.0
2009-06-08 22:35:00,90.25,90.255,90.25,90.25,21600000.0
2009-06-08 22:36:00,90.25,90.26,90.25,90.255,41200000.0
2009-06-08 22:37:00,90.25,90.255,90.225,90.25,95800000.0
2009-06-08 22:38:00,90.25,90.25,90.21,90.215,275600000.0
2009-06-08 22:39:00,90.21,90.24,90.21,90.235,164400000.0
2009-06-08 22:40:00,90.235,90.24,90.2,90.22,100800000.0
2009-06-08 22:41:00,90.215,90.265,90.185,90.195,119600000.0
2009-06-08 22:42:00,90.2,90.235,90.2,90.235,102400000.0
2009-06-08 22:43:00,90.24,90.24,90.225,90.225,26400000.0
2009-06-08 22:44:00,90.22,90.23,90.22,90.225,21600000.0
2009-06-08 22:45:00,90.235,90.245,90.22,90.24,114200000.0
2009-06-08 22:46:00,90.24,90.245,90.235,90.235,33600000.0
2009-06-08 22:47:00,90.235,90.235,90.235,90.235,2400000.0
2009-06-08 22:48:00,90.235,90.235,90.225,90.225,10400000.0
2009-06-08 22:49:00,90.225,90.225,90.18,90.18,63200000.0
2009-06-08 22:50:00,90.185,90.19,90.165,90.185,67000000.0
2009-06-08 22:51:00,90.19,90.19,90.18,90.185,23400000.0
2009-06-08 22:52:00,90.18,90.195,90.18,90.19,43000000.0
2009-06-08 22:53:00,90.18,90.235,90.175,90.225,49800000.0
2009-06-08 22:54:00,90.23,90.26,90.22,90.24,181200000.0
2009-06-08 22:55:00,90.235,90.245,90.21,90.21,103200000.0
2009-06-08 22:56:00,90.215,90.22,90.21,90.215,47400000.0
2009-06-08 22:57:00,90.21,90.235,90.21,90.215,197600000.0
2009-06-08 22:58:00,90.215,90.245,90.215,90.215,219000000.0
2009-06-08 22:59:00,90.225,90.225,90.19,90.205,62400000.0
2009-06-08 23:00:00,90.15,90.222,90.15,90.222,13400000.0
2009-06-08 23:01:00,90.218,90.218,90.155,90.18,13400000.0
2009-06-08 23:02:00,90.2,90.225,90.18,90.195,26400000.0
2009-06-08 23:03:00,90.205,90.235,90.205,90.235,15600000.0
2009-06-08 23:04:00,90.25,90.255,90.24,90.24,14200000.0
2009-06-08 23:05:00,90.24,90.24,90.19,90.19,7400000.0
2009-06-08 23:06:00,90.2,90.21,90.2,90.21,14800000.0
2009-06-08 23:07:00,90.2,90.215,90.2,90.21,8800000.0
2009-06-08 23:08:00,90.21,90.215,90.21,90.21,7800000.0
2009-06-08 23:09:00,90.21,90.22,90.21,90.22,16800000.0
2009-06-08 23:10:00,90.22,90.26,90.22,90.255,13800000.0
2009-06-08 23:11:00,90.25,90.255,90.245,90.245,10800000.0
2009-06-08 23:12:00,90.25,90.255,90.225,90.235,32200000.0
2009-06-08 23:13:00,90.24,90.24,90.23,90.23,4600000.0
2009-06-08 23:14:00,90.23,90.235,90.23,90.235,13600000.0
2009-06-08 23:15:00,90.23,90.235,90.225,90.225,33400000.0
2009-06-08 23:16:00,90.225,90.25,90.195,90.2,175200000.0
2009-06-08 23:17:00,90.215,90.22,90.2,90.21,186600000.0
2009-06-08 23:18:00,90.21,90.21,90.2,90.2,52400000.0
2009-06-08 23:19:00,90.205,90.205,90.2,90.2,74200000.0
2009-06-08 23:20:00,90.205,90.22,90.18,90.2,142600000.0
2009-06-08 23:21:00,90.2,90.26,90.185,90.185,63300000.0
2009-06-08 23:22:00,90.2,90.2,89.98,90.175,119299999.0
2009-06-08 23:23:00,90.185,90.19,90.16,90.185,78800000.0
2009-06-08 23:24:00,90.175,90.185,90.175,90.185,26200000.0
2009-06-08 23:25:00,90.18,90.18,90.165,90.165,23600000.0
2009-06-08 23:26:00,90.165,90.175,90.16,90.175,17000000.0
2009-06-08 23:27:00,90.175,90.175,90.16,90.16,55400000.0
2009-06-08 23:28:00,90.165,90.175,90.165,90.175,8600000.0
2009-06-08 23:29:00,90.175,90.175,90.13,90.155,70400000.0
2009-06-08 23:30:00,90.165,90.18,90.165,90.17,18400000.0
2009-06-08 23:31:00,90.175,90.19,90.17,90.175,59800000.0
2009-06-08 23:32:00,90.175,90.185,90.175,90.185,55800000.0
2009-06-08 23:33:00,90.19,90.19,90.18,90.18,62400000.0
2009-06-08 23:34:00,90.18,90.18,90.17,90.17,28600000.0
2009-06-08 23:35:00,90.18,90.18,90.17,90.17,14400000.0
2009-06-08 23:36:00,90.17,90.17,90.17,90.17,6400000.0
2009-06-08 23:37:00,90.17,90.175,90.17,90.175,8800000.0
2009-06-08 23:38:00,90.175,90.175,90.165,90.165,25600000.0
2009-06-08 23:39:00,90.17,90.17,90.17,90.17,14400000.0
2009-06-08 23:40:00,90.17,90.175,90.17,90.175,4000000.0
2009-06-08 23:41:00,90.175,90.175,90.17,90.17,4800000.0
2009-06-08 23:42:00,90.17,90.17,90.16,90.165,17200000.0
2009-06-08 23:43:00,90.17,90.19,90.17,90.19,21400000.0
2009-06-08 23:44:00,90.19,90.195,90.18,90.19,25000000.0
2009-06-08 23:45:00,90.19,90.19,90.17,90.17,16800000.0
2009-06-08 23:46:00,90.16,90.16,90.153,90.153,159000000.0
2009-06-08 23:47:00,90.18,90.18,90.175,90.175,7200000.0
2009-06-08 23:48:00,90.17,90.17,90.165,90.17,17200000.0
2009-06-08 23:49:00,90.17,90.17,90.165,90.165,3600000.0
2009-06-08 23:50:00,90.139,90.151,90.137,90.148,39000000.0
2009-06-08 23:51:00,90.165,90.165,90.16,90.165,31000000.0
2009-06-08 23:52:00,90.165,90.165,90.165,90.165,2400000.0
2009-06-08 23:53:00,90.195,90.22,90.195,90.195,58600000.0
2009-06-08 23:54:00,90.195,90.195,90.19,90.19,12200000.0
2009-06-08 23:55:00,90.2,90.2,90.19,90.19,8800000.0
2009-06-08 23:56:00,90.19,90.19,90.19,90.19,2800000.0
2009-06-08 23:57:00,90.19,90.19,90.18,90.18,17600000.0
2009-06-08 23:58:00,90.18,90.185,90.175,90.18,28600000.0
2009-06-08 23:59:00,90.18,90.18,90.18,90.18,7200000.0
2009-06-09 00:00:00,90.185,90.2,90.18,90.2,37600000.0
2009-06-09 00:01:00,90.19,90.19,90.17,90.19,33200000.0
2009-06-09 00:02:00,90.19,90.19,90.185,90.19,11200000.0
2009-06-09 00:03:00,90.185,90.2,90.185,90.2,66400000.0
2009-06-09 00:04:00,90.195,90.205,90.195,90.205,31800000.0
2009-06-09 00:05:00,90.21,90.215,90.21,90.215,8600000.0
2009-06-09 00:06:00,90.215,90.24,90.215,90.23,19200000.0
2009-06-09 00:07:00,90.235,90.255,90.225,90.255,117600000.0
2009-06-09 00:08:00,90.25,90.27,90.245,90.265,111400000.0
2009-06-09 00:09:00,90.265,90.275,90.26,90.275,38800000.0
2009-06-09 00:10:00,90.275,90.275,90.255,90.255,22400000.0
2009-06-09 00:11:00,90.255,90.255,90.215,90.215,32400000.0
2009-06-09 00:12:00,90.21,90.225,90.21,90.22,11200000.0
2009-06-09 00:13:00,90.225,90.225,90.22,90.22,17600000.0
2009-06-09 00:14:00,90.21,90.21,90.205,90.21,20800000.0
2009-06-09 00:15:00,90.21,90.215,90.21,90.21,14000000.0
2009-06-09 00:16:00,90.21,90.225,90.21,90.215,58400000.0
2009-06-09 00:17:00,90.21,90.255,90.21,90.255,67600000.0
2009-06-09 00:18:00,90.215,90.22,90.21,90.21,49000000.0
2009-06-09 00:19:00,90.215,90.215,90.205,90.21,23400000.0
2009-06-09 00:20:00,90.21,90.23,90.175,90.23,84000000.0
2009-06-09 00:21:00,90.23,90.235,90.195,90.195,105000000.0
2009-06-09 00:22:00,90.195,90.2,90.195,90.2,75200000.0
2009-06-09 00:23:00,90.205,90.215,90.205,90.215,33800000.0
2009-06-09 00:24:00,90.215,90.215,90.21,90.21,19200000.0
2009-06-09 00:25:00,90.21,90.22,90.21,90.21,69200000.0
2009-06-09 00:26:00,90.22,90.23,90.21,90.23,57200000.0
2009-06-09 00:27:00,90.23,90.24,90.215,90.235,115200000.0
2009-06-09 00:28:00,90.24,90.24,90.22,90.23,44600000.0
2009-06-09 00:29:00,90.23,90.27,90.225,90.27,148200000.0
2009-06-09 00:30:00,90.27,90.295,90.265,90.29,79800000.0
2009-06-09 00:31:00,90.285,90.285,90.25,90.28,183000000.0
2009-06-09 00:32:00,90.27,90.28,90.265,90.275,133600000.0
2009-06-09 00:33:00,90.26,90.27,90.245,90.255,135000000.0
2009-06-09 00:34:00,90.26,90.26,90.225,90.24,65000000.0
2009-06-09 00:35:00,90.24,90.24,90.225,90.235,36000000.0
2009-06-09 00:36:00,90.23,90.235,90.22,90.22,21600000.0
2009-06-09 00:37:00,90.225,90.23,90.22,90.225,52200000.0
2009-06-09 00:38:00,90.23,90.23,90.23,90.23,1400000.0
2009-06-09 00:39:00,90.225,90.235,90.22,90.235,41400000.0
2009-06-09 00:40:00,90.24,90.255,90.235,90.25,74000000.0
2009-06-09 00:41:00,90.25,90.275,90.25,90.265,74000000.0
2009-06-09 00:42:00,90.28,90.28,90.225,90.23,170200000.0
2009-06-09 00:43:00,90.23,90.24,90.225,90.235,39600000.0
2009-06-09 00:44:00,90.245,90.275,90.245,90.25,96800000.0
2009-06-09 00:45:00,90.26,90.28,90.26,90.28,69200000.0
2009-06-09 00:46:00,90.275,90.275,90.215,90.23,136800000.0
2009-06-09 00:47:00,90.225,90.225,90.205,90.21,44200000.0
2009-06-09 00:48:00,90.205,90.205,90.175,90.185,105200000.0
2009-06-09 00:49:00,90.19,90.195,90.185,90.19,74000000.0
2009-06-09 00:50:00,90.195,90.195,90.14,90.175,137500000.0
2009-06-09 00:51:00,90.18,90.25,90.18,90.21,97800000.0
2009-06-09 00:52:00,90.21,90.21,90.195,90.2,69800000.0
2009-06-09 00:53:00,90.2,90.23,90.195,90.22,142000000.0
2009-06-09 00:54:00,90.22,90.22,90.185,90.19,109800000.0
2009-06-09 00:55:00,90.19,90.215,90.18,90.215,155400000.0
2009-06-09 00:56:00,90.2,90.215,90.18,90.18,203800000.0
2009-06-09 00:57:00,90.18,90.21,90.18,90.21,44400000.0
2009-06-09 00:58:00,90.22,90.24,90.2,90.2,60600000.0
2009-06-09 00:59:00,90.205,90.205,90.195,90.205,89200000.0
2009-06-09 01:00:00,90.23,90.245,90.23,90.235,136400000.0
2009-06-09 01:01:00,90.24,90.28,90.235,90.275,315200000.0
2009-06-09 01:02:00,90.275,90.275,90.26,90.26,84000000.0
2009-06-09 01:03:00,90.26,90.26,90.26,90.26,19200000.0
2009-06-09 01:04:00,90.26,90.275,90.26,90.275,34800000.0
2009-06-09 01:05:00,90.28,90.285,90.27,90.285,142800000.0
2009-06-09 01:06:00,90.285,90.29,90.285,90.285,45200000.0
2009-06-09 01:07:00,90.285,90.295,90.285,90.29,119400000.0
2009-06-09 01:08:00,90.285,90.29,90.285,90.29,82000000.0
2009-06-09 01:09:00,90.295,90.3,90.29,90.295,77400000.0
2009-06-09 01:10:00,90.295,90.31,90.29,90.305,84200000.0
2009-06-09 01:11:00,90.31,90.33,90.31,90.325,300400000.0
2009-06-09 01:12:00,90.33,90.335,90.315,90.315,227800000.0
2009-06-09 01:13:00,90.315,90.36,90.31,90.345,224000000.0
2009-06-09 01:14:00,90.345,90.35,90.32,90.325,301400000.0
2009-06-09 01:15:00,90.325,90.335,90.32,90.33,150000000.0
2009-06-09 01:16:00,90.335,90.335,90.315,90.325,84000000.0
2009-06-09 01:17:00,90.325,90.335,90.31,90.335,189600000.0
2009-06-09 01:18:00,90.335,90.35,90.32,90.345,272400000.0
2009-06-09 01:19:00,90.345,90.345,90.34,90.34,59800000.0
2009-06-09 01:20:00,90.345,90.355,90.325,90.355,362400000.0
2009-06-09 01:21:00,90.35,90.37,90.335,90.365,235800000.0
2009-06-09 01:22:00,90.37,90.445,90.365,90.43,524600000.0
2009-06-09 01:23:00,90.43,90.46,90.42,90.46,429800000.0
2009-06-09 01:24:00,90.46,90.46,90.435,90.435,179000000.0
2009-06-09 01:25:00,90.435,90.445,90.425,90.435,392800000.0
2009-06-09 01:26:00,90.44,90.44,90.4,90.405,355000000.0
2009-06-09 01:27:00,90.395,90.405,90.375,90.395,335000000.0
2009-06-09 01:28:00,90.395,90.395,90.365,90.385,131200000.0
2009-06-09 01:29:00,90.38,90.395,90.37,90.37,209800000.0
2009-06-09 01:30:00,90.37,90.39,90.365,90.38,162200000.0
2009-06-09 01:31:00,90.375,90.385,90.375,90.38,151000000.0
2009-06-09 01:32:00,90.38,90.39,90.38,90.38,23200000.0
2009-06-09 01:33:00,90.38,90.385,90.37,90.37,87000000.0
2009-06-09 01:34:00,90.375,90.375,90.355,90.355,117200000.0
2009-06-09 01:35:00,90.355,90.355,90.315,90.33,252400000.0
2009-06-09 01:36:00,90.33,90.345,90.325,90.34,117800000.0
2009-06-09 01:37:00,90.34,90.34,90.33,90.335,142600000.0
2009-06-09 01:38:00,90.335,90.34,90.32,90.325,175200000.0
2009-06-09 01:39:00,90.325,90.335,90.29,90.325,210800000.0
2009-06-09 01:40:00,90.325,90.325,90.285,90.285,209800000.0
2009-06-09 01:41:00,90.29,90.29,90.265,90.27,143800000.0
2009-06-09 01:42:00,90.27,90.275,90.25,90.26,223200000.0
2009-06-09 01:43:00,90.26,90.26,90.255,90.26,71800000.0
2009-06-09 01:44:00,90.27,90.305,90.265,90.28,145400000.0
2009-06-09 01:45:00,90.285,90.295,90.27,90.285,216800000.0
2009-06-09 01:46:00,90.3,90.33,90.285,90.32,162000000.0
2009-06-09 01:47:00,90.3,90.305,90.26,90.265,326400000.0
2009-06-09 01:48:00,90.275,90.315,90.27,90.315,223000000.0
2009-06-09 01:49:00,90.315,90.315,90.285,90.285,152800000.0
2009-06-09 01:50:00,90.285,90.285,90.265,90.275,189000000.0
2009-06-09 01:51:00,90.275,90.28,90.275,90.275,96800000.0
2009-06-09 01:52:00,90.285,90.285,90.26,90.27,101400000.0
2009-06-09 01:53:00,90.275,90.275,90.265,90.275,78200000.0
2009-06-09 01:54:00,90.275,90.29,90.275,90.29,130800000.0
2009-06-09 01:55:00,90.285,90.295,90.265,90.275,272600000.0
2009-06-09 01:56:00,90.295,90.295,90.285,90.285,92600000.0
2009-06-09 01:57:00,90.285,90.325,90.285,90.315,83000000.0
2009-06-09 01:58:00,90.315,90.335,90.3,90.335,139000000.0
2009-06-09 01:59:00,90.34,90.365,90.325,90.365,249200000.0
2009-06-09 02:00:00,90.355,90.405,90.34,90.385,219400000.0
2009-06-09 02:01:00,90.385,90.385,90.31,90.345,336800000.0
2009-06-09 02:02:00,90.345,90.37,90.34,90.365,518200000.0
2009-06-09 02:03:00,90.36,90.39,90.355,90.365,545000000.0
2009-06-09 02:04:00,90.37,90.38,90.34,90.355,561600000.0
2009-06-09 02:05:00,90.355,90.375,90.355,90.365,428800000.0
2009-06-09 02:06:00,90.37,90.37,90.32,90.325,178800000.0
2009-06-09 02:07:00,90.32,90.325,90.28,90.3,358000000.0
2009-06-09 02:08:00,90.3,90.345,90.3,90.335,338400000.0
2009-06-09 02:09:00,90.335,90.34,90.325,90.335,105600000.0
2009-06-09 02:10:00,90.335,90.34,90.32,90.34,139600000.0
2009-06-09 02:11:00,90.335,90.335,90.305,90.32,321400000.0
2009-06-09 02:12:00,90.31,90.325,90.3,90.325,248200000.0
2009-06-09 02:13:00,90.325,90.33,90.315,90.32,289400000.0
2009-06-09 02:14:00,90.315,90.32,90.305,90.305,91600000.0
2009-06-09 02:15:00,90.305,90.31,90.29,90.295,78400000.0
2009-06-09 02:16:00,90.295,90.295,90.265,90.285,282800000.0
2009-06-09 02:17:00,90.285,90.305,90.27,90.285,193200000.0
2009-06-09 02:18:00,90.285,90.29,90.27,90.28,132600000.0
2009-06-09 02:19:00,90.285,90.31,90.28,90.295,286800000.0
2009-06-09 02:20:00,90.295,90.325,90.295,90.325,242600000.0
2009-06-09 02:21:00,90.325,90.335,90.315,90.335,188200000.0
2009-06-09 02:22:00,90.335,90.335,90.315,90.33,112200000.0
2009-06-09 02:23:00,90.33,90.335,90.315,90.335,279800000.0
2009-06-09 02:24:00,90.335,90.34,90.32,90.33,264600000.0
2009-06-09 02:25:00,90.33,90.33,90.305,90.32,365600000.0
2009-06-09 02:26:00,90.32,90.325,90.305,90.325,311600000.0
2009-06-09 02:27:00,90.325,90.325,90.305,90.31,267200000.0
2009-06-09 02:28:00,90.305,90.315,90.305,90.31,68400000.0
2009-06-09 02:29:00,90.305,90.32,90.295,90.315,202000000.0
2009-06-09 02:30:00,90.315,90.315,90.28,90.285,324600000.0
2009-06-09 02:31:00,90.28,90.33,90.275,90.325,145200000.0
2009-06-09 02:32:00,90.325,90.33,90.315,90.315,296400000.0
2009-06-09 02:33:00,90.32,90.335,90.3,90.305,370000000.0
2009-06-09 02:34:00,90.32,90.32,90.29,90.3,206600000.0
2009-06-09 02:35:00,90.3,90.315,90.29,90.315,106600000.0
2009-06-09 02:36:00,90.315,90.32,90.295,90.295,168400000.0
2009-06-09 02:37:00,90.29,90.34,90.29,90.335,253200000.0
2009-06-09 02:38:00,90.335,90.35,90.335,90.34,215600000.0
2009-06-09 02:39:00,90.35,90.35,90.31,90.335,294000000.0
2009-06-09 02:40:00,90.33,90.365,90.32,90.325,241600000.0
2009-06-09 02:41:00,90.325,90.325,90.3,90.305,265600000.0
2009-06-09 02:42:00,90.305,90.31,90.295,90.305,183600000.0
2009-06-09 02:43:00,90.305,90.315,90.3,90.305,239000000.0
2009-06-09 02:44:00,90.305,90.305,90.28,90.29,585200000.0
2009-06-09 02:45:00,90.285,90.29,90.275,90.285,274000000.0
2009-06-09 02:46:00,90.3,90.305,90.26,90.265,302800000.0
2009-06-09 02:47:00,90.27,90.295,90.26,90.285,438800000.0
2009-06-09 02:48:00,90.285,90.29,90.265,90.275,282400000.0
2009-06-09 02:49:00,90.275,90.28,90.265,90.265,110000000.0
2009-06-09 02:50:00,90.26,90.275,90.255,90.27,138400000.0
2009-06-09 02:51:00,90.275,90.28,90.26,90.26,146800000.0
2009-06-09 02:52:00,90.26,90.265,90.245,90.255,210200000.0
2009-06-09 02:53:00,90.26,90.28,90.235,90.24,218800000.0
2009-06-09 02:54:00,90.235,90.26,90.22,90.225,302600000.0
2009-06-09 02:55:00,90.225,90.24,90.21,90.21,299200000.0
2009-06-09 02:56:00,90.21,90.22,90.205,90.21,276600000.0
2009-06-09 02:57:00,90.215,90.215,90.175,90.175,402400000.0
2009-06-09 02:58:00,90.17,90.195,90.14,90.175,299800000.0
2009-06-09 02:59:00,90.165,90.195,90.155,90.185,271400000.0
2009-06-09 03:00:00,90.19,90.225,90.19,90.205,426400000.0
2009-06-09 03:01:00,90.205,90.215,90.2,90.21,216600000.0
2009-06-09 03:02:00,90.21,90.22,90.18,90.18,199400000.0
2009-06-09 03:03:00,90.18,90.205,90.18,90.185,231000000.0
2009-06-09 03:04:00,90.185,90.19,90.18,90.19,216800000.0
2009-06-09 03:05:00,90.18,90.19,90.16,90.17,165600000.0
2009-06-09 03:06:00,90.17,90.17,90.155,90.165,81600000.0
2009-06-09 03:07:00,90.165,90.165,90.145,90.15,152800000.0
2009-06-09 03:08:00,90.15,90.18,90.145,90.18,196600000.0
2009-06-09 03:09:00,90.17,90.175,90.155,90.165,237600000.0
2009-06-09 03:10:00,90.165,90.165,90.145,90.155,167200000.0
2009-06-09 03:11:00,90.155,90.155,90.135,90.14,372000000.0
2009-06-09 03:12:00,90.14,90.15,90.125,90.13,155600000.0
2009-06-09 03:13:00,90.135,90.135,90.11,90.11,317200000.0
2009-06-09 03:14:00,90.11,90.135,90.11,90.12,627000000.0
2009-06-09 03:15:00,90.13,90.15,90.12,90.14,378400002.0
2009-06-09 03:16:00,90.14,90.165,90.125,90.14,397800000.0
2009-06-09 03:17:00,90.13,90.16,90.13,90.155,286400001.0
2009-06-09 03:18:00,90.155,90.16,90.145,90.155,212000000.0
2009-06-09 03:19:00,90.14,90.145,90.135,90.145,128600000.0
2009-06-09 03:20:00,90.145,90.16,90.13,90.155,230400000.0
2009-06-09 03:21:00,90.15,90.17,90.15,90.17,205600000.0
2009-06-09 03:22:00,90.16,90.17,90.15,90.16,386400000.0
2009-06-09 03:23:00,90.16,90.165,90.135,90.16,504200000.0
2009-06-09 03:24:00,90.165,90.175,90.15,90.165,288600000.0
2009-06-09 03:25:00,90.165,90.175,90.16,90.17,102600000.0
2009-06-09 03:26:00,90.165,90.17,90.145,90.145,203000000.0
2009-06-09 03:27:00,90.14,90.185,90.14,90.185,208200000.0
2009-06-09 03:28:00,90.185,90.19,90.15,90.16,320600000.0
2009-06-09 03:29:00,90.16,90.175,90.15,90.175,160000000.0
2009-06-09 03:30:00,90.18,90.195,90.18,90.185,279400000.0
2009-06-09 03:31:00,90.185,90.19,90.15,90.165,436000000.0
2009-06-09 03:32:00,90.17,90.175,90.15,90.155,304400000.0
2009-06-09 03:33:00,90.155,90.18,90.155,90.175,251600000.0
2009-06-09 03:34:00,90.18,90.18,90.15,90.155,347800000.0
2009-06-09 03:35:00,90.155,90.165,90.145,90.145,88200000.0
2009-06-09 03:36:00,90.145,90.155,90.14,90.15,148600000.0
2009-06-09 03:37:00,90.15,90.165,90.145,90.155,212600000.0
2009-06-09 03:38:00,90.155,90.16,90.14,90.145,220000000.0
2009-06-09 03:39:00,90.15,90.155,90.14,90.155,202000000.0
2009-06-09 03:40:00,90.155,90.16,90.14,90.155,171400000.0
2009-06-09 03:41:00,90.16,90.185,90.16,90.175,87200000.0
2009-06-09 03:42:00,90.175,90.175,90.16,90.16,116000000.0
2009-06-09 03:43:00,90.16,90.165,90.155,90.16,42200000.0
2009-06-09 03:44:00,90.16,90.16,90.15,90.155,110800000.0
2009-06-09 03:45:00,90.155,90.17,90.145,90.15,268000000.0
2009-06-09 03:46:00,90.15,90.155,90.14,90.15,127600000.0
2009-06-09 03:47:00,90.15,90.15,90.135,90.135,155800000.0
2009-06-09 03:48:00,90.135,90.135,90.11,90.11,136200000.0
2009-06-09 03:49:00,90.105,90.13,90.095,90.13,210200000.0
2009-06-09 03:50:00,90.135,90.135,90.105,90.105,256600000.0
2009-06-09 03:51:00,90.11,90.115,90.105,90.115,127400000.0
2009-06-09 03:52:00,90.115,90.14,90.115,90.135,80000000.0
2009-06-09 03:53:00,90.135,90.15,90.125,90.125,180400000.0
2009-06-09 03:54:00,90.13,90.14,90.115,90.12,289600000.0
2009-06-09 03:55:00,90.12,90.125,90.1,90.1,284800000.0
2009-06-09 03:56:00,90.09,90.095,90.065,90.065,185800000.0
2009-06-09 03:57:00,90.065,90.085,90.06,90.07,277000000.0
2009-06-09 03:58:00,90.07,90.08,90.055,90.055,212600000.0
2009-06-09 03:59:00,90.055,90.065,90.055,90.065,135200000.0
2009-06-09 04:00:00,90.065,90.065,90.055,90.065,229400000.0
2009-06-09 04:01:00,90.065,90.095,90.065,90.085,135600000.0
2009-06-09 04:02:00,90.085,90.095,90.075,90.08,82400000.0
2009-06-09 04:03:00,90.08,90.105,90.08,90.105,109400000.0
2009-06-09 04:04:00,90.1,90.115,90.1,90.1,182800000.0
2009-06-09 04:05:00,90.105,90.11,90.095,90.1,280000000.0
2009-06-09 04:06:00,90.1,90.105,90.095,90.1,90200000.0
2009-06-09 04:07:00,90.105,90.115,90.1,90.11,107400000.0
2009-06-09 04:08:00,90.115,90.115,90.1,90.1,35600000.0
2009-06-09 04:09:00,90.115,90.12,90.1,90.12,44800000.0
2009-06-09 04:10:00,90.115,90.115,90.09,90.09,41000000.0
2009-06-09 04:11:00,90.09,90.105,90.065,90.07,98200000.0
2009-06-09 04:12:00,90.07,90.085,90.06,90.075,179000000.0
2009-06-09 04:13:00,90.075,90.085,90.07,90.07,155000000.0
2009-06-09 04:14:00,90.07,90.08,90.02,90.035,241800000.0
2009-06-09 04:15:00,90.035,90.04,90.015,90.02,427800000.0
2009-06-09 04:16:00,90.02,90.02,90.005,90.005,401800000.0
2009-06-09 04:17:00,90.01,90.015,89.975,89.995,557200000.0
2009-06-09 04:18:00,89.99,89.995,89.97,89.98,375800000.0
2009-06-09 04:19:00,89.97,89.975,89.96,89.965,174600000.0
2009-06-09 04:20:00,89.97,89.975,89.965,89.975,88400000.0
2009-06-09 04:21:00,89.975,89.98,89.955,89.975,235200000.0
2009-06-09 04:22:00,89.975,89.98,89.965,89.965,208400000.0
2009-06-09 04:23:00,89.965,89.975,89.955,89.96,222800000.0
2009-06-09 04:24:00,89.96,89.96,89.915,89.92,333400000.0
2009-06-09 04:25:00,89.92,89.93,89.88,89.915,574400000.0
2009-06-09 04:26:00,89.915,89.93,89.915,89.925,305200000.0
2009-06-09 04:27:00,89.92,89.945,89.92,89.935,315800000.0
2009-06-09 04:28:00,89.935,89.955,89.905,89.915,424000000.0
2009-06-09 04:29:00,89.915,89.92,89.845,89.845,493600000.0
2009-06-09 04:30:00,89.845,89.87,89.83,89.87,732800000.0
2009-06-09 04:31:00,89.875,89.88,89.855,89.87,292000000.0
2009-06-09 04:32:00,89.875,89.875,89.865,89.875,473800000.0
2009-06-09 04:33:00,89.875,89.89,89.865,89.89,207000000.0
2009-06-09 04:34:00,89.89,89.895,89.885,89.885,12000000.0
2009-06-09 04:35:00,89.88,89.89,89.87,89.875,57200000.0
2009-06-09 04:36:00,89.885,89.885,89.86,89.865,121400000.0
2009-06-09 04:37:00,89.87,89.895,89.87,89.89,149000000.0
2009-06-09 04:38:00,89.89,89.9,89.855,89.855,268600000.0
2009-06-09 04:39:00,89.855,89.91,89.85,89.905,360800000.0
2009-06-09 04:40:00,89.905,89.915,89.88,89.89,532800000.0
2009-06-09 04:41:00,89.89,89.895,89.875,89.88,587400000.0
2009-06-09 04:42:00,89.88,89.905,89.875,89.9,378600000.0
2009-06-09 04:43:00,89.9,89.92,89.895,89.915,255200000.0
2009-06-09 04:44:00,89.93,89.945,89.93,89.935,74200000.0
2009-06-09 04:45:00,89.945,89.97,89.91,89.945,338000000.0
2009-06-09 04:46:00,89.945,89.95,89.93,89.945,186200000.0
2009-06-09 04:47:00,89.935,89.94,89.915,89.92,212600000.0
2009-06-09 04:48:00,89.925,89.925,89.925,89.925,26000000.0
2009-06-09 04:49:00,89.92,89.92,89.865,89.87,689800000.0
2009-06-09 04:50:00,89.875,89.875,89.81,89.81,602000000.0
2009-06-09 04:51:00,89.805,89.825,89.795,89.82,468800000.0
2009-06-09 04:52:00,89.825,89.85,89.795,89.82,405200000.0
2009-06-09 04:53:00,89.82,89.835,89.79,89.82,358600000.0
2009-06-09 04:54:00,89.82,89.855,89.815,89.85,252200000.0
2009-06-09 04:55:00,89.85,89.855,89.82,89.835,392200000.0
2009-06-09 04:56:00,89.835,89.84,89.825,89.825,278200000.0
2009-06-09 04:57:00,89.825,89.835,89.8,89.8,265800000.0
2009-06-09 04:58:00,89.81,89.81,89.79,89.8,257600000.0
2009-06-09 04:59:00,89.785,89.84,89.785,89.835,292600000.0
2009-06-09 05:00:00,89.83,89.84,89.825,89.825,214400000.0
2009-06-09 05:01:00,89.825,89.855,89.815,89.82,326400000.0
2009-06-09 05:02:00,89.82,89.83,89.82,89.83,145800000.0
2009-06-09 05:03:00,89.83,89.85,89.83,89.845,75600000.0
2009-06-09 05:04:00,89.84,89.84,89.835,89.835,140400000.0
2009-06-09 05:05:00,89.835,89.85,89.835,89.84,77800000.0
2009-06-09 05:06:00,89.845,89.86,89.845,89.845,56200000.0
2009-06-09 05:07:00,89.845,89.855,89.825,89.835,296600000.0
2009-06-09 05:08:00,89.835,89.84,89.82,89.84,244800000.0
2009-06-09 05:09:00,89.835,89.835,89.835,89.835,8400000.0
2009-06-09 05:10:00,89.84,89.845,89.835,89.845,30600000.0
2009-06-09 05:11:00,89.835,89.835,89.75,89.755,274600000.0
2009-06-09 05:12:00,89.75,89.77,89.74,89.755,218200000.0
2009-06-09 05:13:00,89.755,89.755,89.75,89.75,123400000.0
2009-06-09 05:14:00,89.755,89.77,89.745,89.75,168400000.0
2009-06-09 05:15:00,89.75,89.76,89.75,89.755,93400000.0
2009-06-09 05:16:00,89.755,89.775,89.755,89.775,102600000.0
2009-06-09 05:17:00,89.775,89.775,89.73,89.73,404000000.0
2009-06-09 05:18:00,89.73,89.745,89.71,89.74,346200000.0
2009-06-09 05:19:00,89.74,89.755,89.73,89.74,126600000.0
2009-06-09 05:20:00,89.735,89.745,89.715,89.735,171200000.0
2009-06-09 05:21:00,89.735,89.76,89.73,89.745,424200000.0
2009-06-09 05:22:00,89.75,89.75,89.73,89.735,374000000.0
2009-06-09 05:23:00,89.735,89.735,89.725,89.73,181600000.0
2009-06-09 05:24:00,89.735,89.745,89.73,89.74,70600000.0
2009-06-09 05:25:00,89.74,89.755,89.685,89.715,306100000.0
2009-06-09 05:26:00,89.715,89.72,89.675,89.68,301000000.0
2009-06-09 05:27:00,89.67,89.685,89.66,89.67,258400000.0
2009-06-09 05:28:00,89.67,89.69,89.63,89.64,356200000.0
2009-06-09 05:29:00,89.64,89.665,89.64,89.645,361200000.0
2009-06-09 05:30:00,89.655,89.67,89.65,89.67,207000000.0
2009-06-09 05:31:00,89.675,89.71,89.67,89.705,170200000.0
2009-06-09 05:32:00,89.705,89.75,89.7,89.745,182200000.0
2009-06-09 05:33:00,89.74,89.75,89.71,89.725,217400000.0
2009-06-09 05:34:00,89.725,89.735,89.71,89.735,272200000.0
2009-06-09 05:35:00,89.735,89.745,89.73,89.73,265000000.0
2009-06-09 05:36:00,89.735,89.735,89.715,89.72,121600000.0
2009-06-09 05:37:00,89.715,89.725,89.67,89.67,335000000.0
2009-06-09 05:38:00,89.665,89.69,89.66,89.685,232600000.0
2009-06-09 05:39:00,89.685,89.685,89.635,89.635,289200000.0
2009-06-09 05:40:00,89.64,89.65,89.61,89.65,292200000.0
2009-06-09 05:41:00,89.64,89.645,89.625,89.63,219200000.0
2009-06-09 05:42:00,89.63,89.635,89.595,89.6,407400000.0
2009-06-09 05:43:00,89.61,89.655,89.61,89.635,247000000.0
2009-06-09 05:44:00,89.63,89.635,89.61,89.615,93600000.0
2009-06-09 05:45:00,89.625,89.625,89.58,89.6,636800000.0
2009-06-09 05:46:00,89.595,89.615,89.515,89.53,441800000.0
2009-06-09 05:47:00,89.545,89.645,89.545,89.645,222400000.0
2009-06-09 05:48:00,89.635,89.675,89.625,89.645,139000000.0
2009-06-09 05:49:00,89.625,89.635,89.6,89.61,161800000.0
2009-06-09 05:50:00,89.6,89.605,89.575,89.595,210200000.0
2009-06-09 05:51:00,89.595,89.64,89.59,89.64,430200000.0
2009-06-09 05:52:00,89.655,89.675,89.65,89.66,148800000.0
2009-06-09 05:53:00,89.66,89.685,89.66,89.675,405800000.0
2009-06-09 05:54:00,89.665,89.675,89.645,89.65,169200000.0
2009-06-09 05:55:00,89.65,89.665,89.61,89.61,325200000.0
2009-06-09 05:56:00,89.615,89.62,89.575,89.59,447800000.0
2009-06-09 05:57:00,89.595,89.615,89.58,89.61,373200000.0
2009-06-09 05:58:00,89.61,89.625,89.555,89.595,357800000.0
2009-06-09 05:59:00,89.59,89.605,89.575,89.595,439800000.0
2009-06-09 06:00:00,89.605,89.63,89.595,89.63,265400000.0
2009-06-09 06:01:00,89.63,89.63,89.605,89.605,341200000.0
2009-06-09 06:02:00,89.61,89.61,89.475,89.52,517600000.0
2009-06-09 06:03:00,89.505,89.51,89.44,89.475,766000000.0
2009-06-09 06:04:00,89.495,89.505,89.48,89.5,542600000.0
2009-06-09 06:05:00,89.505,89.52,89.495,89.51,488000000.0
2009-06-09 06:06:00,89.52,89.52,89.505,89.515,536000001.0
2009-06-09 06:07:00,89.52,89.555,89.505,89.525,406800000.0
2009-06-09 06:08:00,89.535,89.545,89.51,89.525,472000000.0
2009-06-09 06:09:00,89.525,89.545,89.5,89.5,379000000.0
2009-06-09 06:10:00,89.5,89.555,89.5,89.555,336400000.0
2009-06-09 06:11:00,89.55,89.555,89.51,89.535,420000000.0
2009-06-09 06:12:00,89.535,89.535,89.475,89.485,480000000.0
2009-06-09 06:13:00,89.48,89.5,89.45,89.46,486800000.0
2009-06-09 06:14:00,89.46,89.495,89.455,89.49,389600000.0
2009-06-09 06:15:00,89.49,89.495,89.465,89.47,410600000.0
2009-06-09 06:16:00,89.465,89.475,89.415,89.42,412400000.0
2009-06-09 06:17:00,89.42,89.455,89.42,89.445,463000000.0
2009-06-09 06:18:00,89.445,89.45,89.415,89.43,435600000.0
2009-06-09 06:19:00,89.43,89.46,89.415,89.46,618000000.0
2009-06-09 06:20:00,89.465,89.5,89.465,89.49,216000000.0
2009-06-09 06:21:00,89.49,89.5,89.46,89.475,625400000.0
2009-06-09 06:22:00,89.475,89.48,89.435,89.44,278400000.0
2009-06-09 06:23:00,89.44,89.46,89.44,89.455,174400000.0
2009-06-09 06:24:00,89.46,89.46,89.445,89.46,247200000.0
2009-06-09 06:25:00,89.46,89.48,89.46,89.475,131400000.0
2009-06-09 06:26:00,89.475,89.535,89.475,89.52,632200000.0
2009-06-09 06:27:00,89.535,89.57,89.535,89.55,460200000.0
2009-06-09 06:28:00,89.55,89.56,89.51,89.555,666000000.0
2009-06-09 06:29:00,89.555,89.565,89.55,89.565,234800000.0
2009-06-09 06:30:00,89.565,89.575,89.56,89.565,153600000.0
2009-06-09 06:31:00,89.565,89.575,89.515,89.515,180800000.0
2009-06-09 06:32:00,89.515,89.53,89.515,89.525,314600000.0
2009-06-09 06:33:00,89.525,89.545,89.515,89.52,231800000.0
2009-06-09 06:34:00,89.52,89.53,89.52,89.52,124800000.0
2009-06-09 06:35:00,89.52,89.56,89.51,89.55,327200000.0
2009-06-09 06:36:00,89.55,89.585,89.55,89.56,351000000.0
2009-06-09 06:37:00,89.545,89.56,89.525,89.53,331000000.0
2009-06-09 06:38:00,89.525,89.55,89.52,89.55,265200000.0
2009-06-09 06:39:00,89.54,89.555,89.53,89.55,148000000.0
2009-06-09 06:40:00,89.555,89.56,89.545,89.555,154800000.0
2009-06-09 06:41:00,89.55,89.56,89.55,89.555,196200000.0
2009-06-09 06:42:00,89.55,89.585,89.55,89.555,130200000.0
2009-06-09 06:43:00,89.56,89.57,89.56,89.56,169200000.0
2009-06-09 06:44:00,89.565,89.585,89.55,89.585,193800000.0
2009-06-09 06:45:00,89.585,89.595,89.58,89.595,230800000.0
2009-06-09 06:46:00,89.605,89.61,89.59,89.59,171000000.0
2009-06-09 06:47:00,89.595,89.625,89.59,89.61,273600000.0
2009-06-09 06:48:00,89.605,89.63,89.605,89.615,525000000.0
2009-06-09 06:49:00,89.615,89.635,89.615,89.63,189800000.0
2009-06-09 06:50:00,89.63,89.65,89.62,89.645,285400000.0
2009-06-09 06:51:00,89.645,89.67,89.645,89.67,667600000.0
2009-06-09 06:52:00,89.67,89.735,89.67,89.735,318600000.0
2009-06-09 06:53:00,89.735,89.745,89.715,89.72,566600000.0
2009-06-09 06:54:00,89.715,89.72,89.7,89.705,327200000.0
2009-06-09 06:55:00,89.71,89.715,89.695,89.7,238800000.0
2009-06-09 06:56:00,89.7,89.7,89.675,89.68,212400000.0
2009-06-09 06:57:00,89.68,89.685,89.635,89.635,404800000.0
2009-06-09 06:58:00,89.635,89.655,89.63,89.65,280800000.0
2009-06-09 06:59:00,89.655,89.7,89.655,89.67,368000000.0
2009-06-09 07:00:00,89.675,89.71,89.67,89.695,243000000.0
2009-06-09 07:01:00,89.695,89.71,89.69,89.7,263400000.0
2009-06-09 07:02:00,89.7,89.7,89.665,89.67,234600000.0
2009-06-09 07:03:00,89.66,89.675,89.655,89.655,190800000.0
2009-06-09 07:04:00,89.655,89.665,89.64,89.65,481200000.0
2009-06-09 07:05:00,89.655,89.66,89.65,89.655,129800000.0
2009-06-09 07:06:00,89.65,89.66,89.635,89.64,307600000.0
2009-06-09 07:07:00,89.64,89.655,89.635,89.655,362600000.0
2009-06-09 07:08:00,89.655,89.685,89.655,89.665,308400000.0
2009-06-09 07:09:00,89.665,89.685,89.65,89.685,247200000.0
2009-06-09 07:10:00,89.685,89.69,89.665,89.69,111400000.0
2009-06-09 07:11:00,89.695,89.71,89.685,89.695,278200000.0
2009-06-09 07:12:00,89.695,89.7,89.69,89.7,67200000.0
2009-06-09 07:13:00,89.7,89.7,89.685,89.695,124000000.0
2009-06-09 07:14:00,89.695,89.715,89.69,89.715,237800000.0
2009-06-09 07:15:00,89.725,89.75,89.72,89.735,215800000.0
2009-06-09 07:16:00,89.735,89.735,89.71,89.71,205600000.0
2009-06-09 07:17:00,89.71,89.715,89.665,89.675,118600000.0
2009-06-09 07:18:00,89.68,89.68,89.645,89.65,422000000.0
2009-06-09 07:19:00,89.645,89.645,89.635,89.635,179200000.0
2009-06-09 07:20:00,89.635,89.67,89.625,89.645,155200000.0
2009-06-09 07:21:00,89.645,89.67,89.645,89.66,117800000.0
2009-06-09 07:22:00,89.66,89.685,89.655,89.67,466400000.0
2009-06-09 07:23:00,89.665,89.695,89.665,89.695,294400000.0
2009-06-09 07:24:00,89.695,89.695,89.68,89.69,125000000.0
2009-06-09 07:25:00,89.69,89.705,89.675,89.695,221200000.0
2009-06-09 07:26:00,89.69,89.725,89.69,89.72,388800000.0
2009-06-09 07:27:00,89.72,89.74,89.71,89.735,377400000.0
2009-06-09 07:28:00,89.735,89.74,89.71,89.74,304400000.0
2009-06-09 07:29:00,89.735,89.75,89.72,89.73,279000000.0
2009-06-09 07:30:00,89.735,89.745,89.735,89.735,64800000.0
2009-06-09 07:31:00,89.74,89.74,89.71,89.71,215800000.0
2009-06-09 07:32:00,89.71,89.72,89.705,89.71,241000000.0
2009-06-09 07:33:00,89.715,89.735,89.705,89.72,267400000.0
2009-06-09 07:34:00,89.725,89.735,89.705,89.73,542800000.0
2009-06-09 07:35:00,89.715,89.73,89.695,89.715,245800000.0
2009-06-09 07:36:00,89.71,89.74,89.705,89.73,131200000.0
2009-06-09 07:37:00,89.73,89.73,89.725,89.725,24600000.0
2009-06-09 07:38:00,89.725,89.75,89.72,89.73,165400000.0
2009-06-09 07:39:00,89.735,89.755,89.73,89.735,225600000.0
2009-06-09 07:40:00,89.735,89.74,89.715,89.725,223200000.0
2009-06-09 07:41:00,89.73,89.755,89.725,89.755,165200000.0
2009-06-09 07:42:00,89.755,89.76,89.75,89.76,202400000.0
2009-06-09 07:43:00,89.76,89.8,89.755,89.795,211800000.0
2009-06-09 07:44:00,89.795,89.835,89.795,89.82,396400000.0
2009-06-09 07:45:00,89.825,89.835,89.805,89.805,353800000.0
2009-06-09 07:46:00,89.81,89.815,89.785,89.79,263000000.0
2009-06-09 07:47:00,89.8,89.8,89.785,89.79,153800000.0
2009-06-09 07:48:00,89.79,89.805,89.785,89.8,321800000.0
2009-06-09 07:49:00,89.795,89.795,89.765,89.765,273200000.0
2009-06-09 07:50:00,89.76,89.765,89.71,89.715,342200000.0
2009-06-09 07:51:00,89.72,89.72,89.695,89.695,274800000.0
2009-06-09 07:52:00,89.7,89.705,89.68,89.685,206600000.0
2009-06-09 07:53:00,89.685,89.74,89.685,89.73,360400000.0
2009-06-09 07:54:00,89.73,89.74,89.725,89.725,336800000.0
2009-06-09 07:55:00,89.725,89.74,89.715,89.74,374400000.0
2009-06-09 07:56:00,89.735,89.735,89.68,89.68,562600000.0
2009-06-09 07:57:00,89.685,89.695,89.68,89.69,306800000.0
2009-06-09 07:58:00,89.675,89.735,89.67,89.725,436400000.0
2009-06-09 07:59:00,89.72,89.745,89.71,89.725,359600000.0
2009-06-09 08:00:00,89.745,89.745,89.675,89.68,409600000.0
2009-06-09 08:01:00,89.68,89.69,89.64,89.64,426600000.0
2009-06-09 08:02:00,89.645,89.65,89.605,89.615,509000000.0
2009-06-09 08:03:00,89.615,89.62,89.585,89.585,457800000.0
2009-06-09 08:04:00,89.59,89.61,89.585,89.605,459400000.0
2009-06-09 08:05:00,89.605,89.645,89.6,89.64,316600000.0
2009-06-09 08:06:00,89.64,89.655,89.62,89.635,549600000.0
2009-06-09 08:07:00,89.645,89.665,89.635,89.66,226800000.0
2009-06-09 08:08:00,89.66,89.675,89.645,89.675,303000000.0
2009-06-09 08:09:00,89.685,89.685,89.63,89.65,319400000.0
2009-06-09 08:10:00,89.65,89.67,89.605,89.615,410400000.0
2009-06-09 08:11:00,89.615,89.655,89.615,89.655,269000000.0
2009-06-09 08:12:00,89.65,89.7,89.64,89.695,372000000.0
2009-06-09 08:13:00,89.695,89.795,89.69,89.765,417200000.0
2009-06-09 08:14:00,89.765,89.765,89.7,89.725,287600000.0
2009-06-09 08:15:00,89.735,89.75,89.725,89.735,167800000.0
2009-06-09 08:16:00,89.735,89.76,89.735,89.74,278599999.0
2009-06-09 08:17:00,89.74,89.81,89.74,89.8,478800000.0
2009-06-09 08:18:00,89.8,89.805,89.755,89.795,355200000.0
2009-06-09 08:19:00,89.8,89.82,89.76,89.77,470600000.0
2009-06-09 08:20:00,89.765,89.8,89.76,89.785,275400000.0
2009-06-09 08:21:00,89.785,89.8,89.77,89.8,338400000.0
2009-06-09 08:22:00,89.79,89.9,89.79,89.87,520400000.0
2009-06-09 08:23:00,89.87,89.89,89.845,89.85,478000000.0
2009-06-09 08:24:00,89.855,89.92,89.855,89.905,526000000.0
2009-06-09 08:25:00,89.905,89.915,89.895,89.9,483000000.0
2009-06-09 08:26:00,89.905,89.905,89.84,89.845,363400000.0
2009-06-09 08:27:00,89.845,89.86,89.835,89.84,315600000.0
2009-06-09 08:28:00,89.84,89.86,89.835,89.835,415799999.0
2009-06-09 08:29:00,89.835,89.86,89.835,89.84,278600000.0
2009-06-09 08:30:00,89.84,89.84,89.81,89.815,210800000.0
2009-06-09 08:31:00,89.815,89.83,89.795,89.805,225200000.0
2009-06-09 08:32:00,89.805,89.835,89.8,89.835,281000000.0
2009-06-09 08:33:00,89.835,89.955,89.815,89.955,257000000.0
2009-06-09 08:34:00,89.955,89.985,89.94,89.965,540000000.0
2009-06-09 08:35:00,89.965,90.015,89.95,89.995,561600000.0
2009-06-09 08:36:00,89.995,90.0,89.915,89.955,444400000.0
2009-06-09 08:37:00,89.955,89.975,89.945,89.96,259200000.0
2009-06-09 08:38:00,89.97,90.04,89.96,90.04,395400000.0
2009-06-09 08:39:00,90.04,90.06,89.99,89.99,386000000.0
2009-06-09 08:40:00,89.99,89.995,89.945,89.945,322200000.0
2009-06-09 08:41:00,89.945,89.96,89.94,89.955,254400000.0
2009-06-09 08:42:00,89.95,89.975,89.95,89.96,264600000.0
2009-06-09 08:43:00,89.96,89.97,89.925,89.925,279000000.0
2009-06-09 08:44:00,89.925,89.965,89.925,89.965,414800000.0
2009-06-09 08:45:00,89.965,90.0,89.955,90.0,244900000.0
2009-06-09 08:46:00,90.0,90.03,89.98,90.015,236400000.0
2009-06-09 08:47:00,90.015,90.07,90.005,90.065,421800000.0
2009-06-09 08:48:00,90.065,90.11,90.06,90.095,264400000.0
2009-06-09 08:49:00,90.1,90.15,90.1,90.135,532800000.0
2009-06-09 08:50:00,90.13,90.15,90.09,90.105,368600000.0
2009-06-09 08:51:00,90.105,90.115,90.05,90.06,411200000.0
2009-06-09 08:52:00,90.065,90.085,90.065,90.075,317600000.0
2009-06-09 08:53:00,90.075,90.11,90.075,90.095,215000000.0
2009-06-09 08:54:00,90.1,90.11,90.06,90.085,311600000.0
2009-06-09 08:55:00,90.065,90.085,90.045,90.05,369600000.0
2009-06-09 08:56:00,90.05,90.075,90.03,90.075,432800000.0
2009-06-09 08:57:00,90.08,90.095,90.045,90.055,451800000.0
2009-06-09 08:58:00,90.055,90.06,90.04,90.06,357200000.0
2009-06-09 08:59:00,90.05,90.055,90.015,90.045,346600000.0
2009-06-09 09:00:00,90.045,90.065,90.015,90.035,439000001.0
2009-06-09 09:01:00,90.03,90.1,90.03,90.065,344800000.0
2009-06-09 09:02:00,90.065,90.08,90.045,90.05,331600000.0
2009-06-09 09:03:00,90.05,90.105,90.035,90.04,418000000.0
2009-06-09 09:04:00,90.04,90.105,90.035,90.07,315400000.0
2009-06-09 09:05:00,90.07,90.085,90.04,90.06,358200000.0
2009-06-09 09:06:00,90.06,90.085,90.05,90.055,275400000.0
2009-06-09 09:07:00,90.06,90.07,90.03,90.03,255600000.0
2009-06-09 09:08:00,90.035,90.14,90.035,90.125,355000000.0
2009-06-09 09:09:00,90.125,90.185,90.115,90.175,364400000.0
2009-06-09 09:10:00,90.17,90.23,90.17,90.22,470600001.0
2009-06-09 09:11:00,90.225,90.265,90.225,90.265,315000000.0
2009-06-09 09:12:00,90.26,90.305,90.255,90.29,260800000.0
2009-06-09 09:13:00,90.295,90.3,90.235,90.275,449200000.0
2009-06-09 09:14:00,90.275,90.315,90.275,90.3,462800000.0
2009-06-09 09:15:00,90.295,90.32,90.26,90.285,438600000.0
2009-06-09 09:16:00,90.285,90.3,90.24,90.275,285800000.0
2009-06-09 09:17:00,90.285,90.285,90.255,90.275,183400000.0
2009-06-09 09:18:00,90.275,90.34,90.275,90.305,371800000.0
2009-06-09 09:19:00,90.295,90.305,90.255,90.27,513399999.0
2009-06-09 09:20:00,90.27,90.32,90.27,90.27,343800000.0
2009-06-09 09:21:00,90.275,90.31,90.265,90.265,379400000.0
2009-06-09 09:22:00,90.255,90.265,90.225,90.255,445400000.0
2009-06-09 09:23:00,90.255,90.28,90.23,90.245,385200000.0
2009-06-09 09:24:00,90.245,90.255,90.21,90.21,309600000.0
2009-06-09 09:25:00,90.21,90.215,90.17,90.18,306800000.0
2009-06-09 09:26:00,90.18,90.185,90.135,90.14,329600000.0
2009-06-09 09:27:00,90.14,90.16,90.135,90.14,255800000.0
2009-06-09 09:28:00,90.14,90.165,90.14,90.16,334600000.0
2009-06-09 09:29:00,90.165,90.17,90.15,90.15,237400000.0
2009-06-09 09:30:00,90.15,90.22,90.15,90.205,389200000.0
2009-06-09 09:31:00,90.205,90.205,90.165,90.175,250400000.0
2009-06-09 09:32:00,90.175,90.25,90.17,90.25,349200000.0
2009-06-09 09:33:00,90.245,90.265,90.23,90.245,266600000.0
2009-06-09 09:34:00,90.245,90.275,90.2,90.2,383600000.0
2009-06-09 09:35:00,90.195,90.23,90.195,90.225,267400000.0
2009-06-09 09:36:00,90.225,90.235,90.21,90.225,312400000.0
2009-06-09 09:37:00,90.225,90.235,90.195,90.23,291000000.0
2009-06-09 09:38:00,90.24,90.245,90.195,90.21,321400000.0
2009-06-09 09:39:00,90.21,90.215,90.155,90.165,389800000.0
2009-06-09 09:40:00,90.16,90.165,90.13,90.13,196700000.0
2009-06-09 09:41:00,90.13,90.165,90.115,90.155,321000000.0
2009-06-09 09:42:00,90.155,90.155,90.125,90.13,350000000.0
2009-06-09 09:43:00,90.135,90.145,90.105,90.115,324000000.0
2009-06-09 09:44:00,90.105,90.13,90.105,90.115,237000000.0
2009-06-09 09:45:00,90.115,90.145,90.105,90.145,315700000.0
2009-06-09 09:46:00,90.145,90.155,90.135,90.14,210400000.0
2009-06-09 09:47:00,90.145,90.185,90.145,90.185,544800000.0
2009-06-09 09:48:00,90.18,90.19,90.15,90.155,314800000.0
2009-06-09 09:49:00,90.155,90.175,90.145,90.175,240200000.0
2009-06-09 09:50:00,90.175,90.19,90.165,90.175,228000000.0
2009-06-09 09:51:00,90.175,90.185,90.11,90.13,313000000.0
2009-06-09 09:52:00,90.14,90.165,90.125,90.165,291000000.0
2009-06-09 09:53:00,90.16,90.185,90.135,90.14,324600000.0
2009-06-09 09:54:00,90.14,90.15,90.105,90.115,214200000.0
2009-06-09 09:55:00,90.115,90.18,90.11,90.17,425400000.0
2009-06-09 09:56:00,90.17,90.195,90.145,90.17,347200000.0
2009-06-09 09:57:00,90.17,90.215,90.17,90.205,571000000.0
2009-06-09 09:58:00,90.205,90.225,90.205,90.21,273000000.0
2009-06-09 09:59:00,90.21,90.22,90.17,90.185,373600000.0
2009-06-09 10:00:00,90.185,90.2,90.145,90.165,417200000.0
2009-06-09 10:01:00,90.165,90.18,90.16,90.17,445199999.0
2009-06-09 10:02:00,90.17,90.185,90.165,90.17,208200000.0
2009-06-09 10:03:00,90.17,90.17,90.145,90.155,203800000.0
2009-06-09 10:04:00,90.16,90.165,90.135,90.135,308800000.0
2009-06-09 10:05:00,90.13,90.165,90.115,90.155,307000000.0
2009-06-09 10:06:00,90.155,90.19,90.115,90.14,411600000.0
2009-06-09 10:07:00,90.14,90.155,90.125,90.13,496400000.0
2009-06-09 10:08:00,90.135,90.15,90.12,90.14,539000000.0
2009-06-09 10:09:00,90.15,90.15,90.095,90.12,590800001.0
2009-06-09 10:10:00,90.12,90.14,90.09,90.11,495000000.0
2009-06-09 10:11:00,90.11,90.125,90.09,90.095,459000000.0
2009-06-09 10:12:00,90.095,90.115,90.095,90.11,164400000.0
2009-06-09 10:13:00,90.11,90.115,90.06,90.065,204000000.0
2009-06-09 10:14:00,90.065,90.095,90.05,90.085,368400000.0
2009-06-09 10:15:00,90.08,90.105,90.045,90.06,481600000.0
2009-06-09 10:16:00,90.06,90.09,90.06,90.08,470600000.0
2009-06-09 10:17:00,90.08,90.09,90.08,90.08,190800000.0
2009-06-09 10:18:00,90.075,90.085,90.045,90.05,270600000.0
2009-06-09 10:19:00,90.05,90.06,90.005,90.055,492000000.0
2009-06-09 10:20:00,90.055,90.095,90.05,90.095,435200000.0
2009-06-09 10:21:00,90.095,90.1,90.06,90.075,283800000.0
2009-06-09 10:22:00,90.075,90.1,90.03,90.035,572000000.0
2009-06-09 10:23:00,90.04,90.06,90.03,90.045,440200000.0
2009-06-09 10:24:00,90.045,90.06,90.02,90.055,376399999.0
2009-06-09 10:25:00,90.055,90.065,90.035,90.055,436400000.0
2009-06-09 10:26:00,90.055,90.06,90.03,90.035,326200000.0
2009-06-09 10:27:00,90.05,90.065,90.03,90.035,258400000.0
2009-06-09 10:28:00,90.04,90.06,90.03,90.055,288200000.0
2009-06-09 10:29:00,90.055,90.06,90.035,90.04,395400000.0
2009-06-09 10:30:00,90.04,90.05,90.025,90.035,313600000.0
2009-06-09 10:31:00,90.04,90.055,90.015,90.035,373200000.0
2009-06-09 10:32:00,90.035,90.06,90.02,90.025,347000000.0
2009-06-09 10:33:00,90.03,90.06,90.03,90.045,383400000.0
2009-06-09 10:34:00,90.05,90.075,90.035,90.07,409200001.0
2009-06-09 10:35:00,90.07,90.095,90.055,90.075,408800000.0
2009-06-09 10:36:00,90.08,90.105,90.07,90.105,340000000.0
2009-06-09 10:37:00,90.105,90.135,90.1,90.125,422600000.0
2009-06-09 10:38:00,90.115,90.135,90.105,90.115,491400000.0
2009-06-09 10:39:00,90.115,90.115,90.055,90.065,160200000.0
2009-06-09 10:40:00,90.06,90.09,90.05,90.07,164600000.0
2009-06-09 10:41:00,90.07,90.105,90.065,90.08,264200000.0
2009-06-09 10:42:00,90.08,90.095,90.065,90.07,206200000.0
2009-06-09 10:43:00,90.07,90.07,90.01,90.02,271400000.0
2009-06-09 10:44:00,90.02,90.045,90.01,90.035,379800000.0
2009-06-09 10:45:00,90.035,90.065,90.035,90.035,354800000.0
2009-06-09 10:46:00,90.035,90.07,90.035,90.07,354000000.0
2009-06-09 10:47:00,90.08,90.085,90.04,90.07,368200000.0
2009-06-09 10:48:00,90.07,90.09,90.04,90.085,309600000.0
2009-06-09 10:49:00,90.085,90.09,90.06,90.07,304200001.0
2009-06-09 10:50:00,90.07,90.07,90.05,90.055,178400000.0
2009-06-09 10:51:00,90.045,90.085,90.03,90.08,347600000.0
2009-06-09 10:52:00,90.085,90.085,90.045,90.055,338400000.0
2009-06-09 10:53:00,90.055,90.115,90.05,90.11,217000000.0
2009-06-09 10:54:00,90.105,90.12,90.095,90.115,324000000.0
2009-06-09 10:55:00,90.115,90.12,90.08,90.085,444200000.0
2009-06-09 10:56:00,90.085,90.13,90.085,90.1,273800000.0
2009-06-09 10:57:00,90.1,90.125,90.07,90.095,378200000.0
2009-06-09 10:58:00,90.095,90.16,90.09,90.155,296000000.0
2009-06-09 10:59:00,90.155,90.18,90.145,90.175,452600000.0
2009-06-09 11:00:00,90.175,90.175,90.135,90.145,493200000.0
2009-06-09 11:01:00,90.135,90.155,90.135,90.135,199600001.0
2009-06-09 11:02:00,90.135,90.17,90.13,90.145,278200000.0
2009-06-09 11:03:00,90.15,90.16,90.14,90.145,244200000.0
2009-06-09 11:04:00,90.145,90.17,90.14,90.165,199400000.0
2009-06-09 11:05:00,90.165,90.19,90.16,90.19,127400000.0
2009-06-09 11:06:00,90.18,90.185,90.165,90.17,316800000.0
2009-06-09 11:07:00,90.175,90.175,90.135,90.145,261800000.0
2009-06-09 11:08:00,90.145,90.16,90.115,90.14,287800000.0
2009-06-09 11:09:00,90.14,90.16,90.13,90.155,242000000.0
2009-06-09 11:10:00,90.155,90.155,90.105,90.12,378800000.0
2009-06-09 11:11:00,90.125,90.14,90.085,90.095,351400000.0
2009-06-09 11:12:00,90.095,90.115,90.08,90.085,359400000.0
2009-06-09 11:13:00,90.08,90.09,90.025,90.05,465200000.0
2009-06-09 11:14:00,90.05,90.085,90.04,90.075,411000000.0
2009-06-09 11:15:00,90.075,90.105,90.065,90.085,317600000.0
2009-06-09 11:16:00,90.085,90.09,90.07,90.075,286200000.0
2009-06-09 11:17:00,90.075,90.09,90.055,90.06,316000000.0
2009-06-09 11:18:00,90.06,90.085,90.055,90.08,283200000.0
2009-06-09 11:19:00,90.08,90.08,90.055,90.06,222200000.0
2009-06-09 11:20:00,90.055,90.07,90.025,90.025,198000000.0
2009-06-09 11:21:00,90.025,90.06,90.0,90.05,341000000.0
2009-06-09 11:22:00,90.055,90.08,90.02,90.06,386000000.0
2009-06-09 11:23:00,90.06,90.065,90.035,90.04,196400000.0
2009-06-09 11:24:00,90.035,90.04,89.985,90.01,380800000.0
2009-06-09 11:25:00,90.02,90.035,89.99,89.995,446600000.0
2009-06-09 11:26:00,89.99,90.01,89.99,90.005,313800000.0
2009-06-09 11:27:00,90.005,90.025,89.99,90.025,209600000.0
2009-06-09 11:28:00,90.02,90.025,90.01,90.015,210200000.0
2009-06-09 11:29:00,90.01,90.02,89.99,90.01,176800000.0
2009-06-09 11:30:00,90.01,90.025,89.965,89.99,346000000.0
2009-06-09 11:31:00,89.995,90.0,89.96,89.98,261400000.0
2009-06-09 11:32:00,89.98,90.005,89.94,89.955,375600000.0
2009-06-09 11:33:00,89.96,89.98,89.96,89.965,193400000.0
2009-06-09 11:34:00,89.965,89.985,89.93,89.97,352000000.0
2009-06-09 11:35:00,89.97,89.995,89.965,89.97,304000000.0
2009-06-09 11:36:00,89.975,89.995,89.97,89.985,259600000.0
2009-06-09 11:37:00,89.985,90.005,89.97,89.995,424600000.0
2009-06-09 11:38:00,90.0,90.04,89.99,90.035,424600000.0
2009-06-09 11:39:00,90.035,90.04,90.015,90.04,382800000.0
2009-06-09 11:40:00,90.03,90.035,90.0,90.01,411200000.0
2009-06-09 11:41:00,90.015,90.035,90.0,90.015,515600001.0
2009-06-09 11:42:00,90.015,90.025,89.98,89.99,568400000.0
2009-06-09 11:43:00,90.0,90.03,89.99,90.01,302000000.0
2009-06-09 11:44:00,90.01,90.035,90.005,90.03,424800000.0
2009-06-09 11:45:00,90.03,90.035,90.015,90.035,383000000.0
2009-06-09 11:46:00,90.035,90.04,90.02,90.03,258600000.0
2009-06-09 11:47:00,90.03,90.045,90.02,90.025,512200000.0
2009-06-09 11:48:00,90.03,90.065,90.02,90.02,409200000.0
2009-06-09 11:49:00,90.025,90.055,90.025,90.04,349600000.0
2009-06-09 11:50:00,90.045,90.065,90.04,90.055,212200000.0
2009-06-09 11:51:00,90.055,90.065,90.055,90.055,140600000.0
2009-06-09 11:52:00,90.05,90.065,90.04,90.06,338400001.0
2009-06-09 11:53:00,90.06,90.115,90.055,90.115,358000000.0
2009-06-09 11:54:00,90.115,90.13,90.1,90.12,322000000.0
2009-06-09 11:55:00,90.115,90.12,90.095,90.11,430599999.0
2009-06-09 11:56:00,90.11,90.115,90.075,90.075,269400000.0
2009-06-09 11:57:00,90.08,90.105,90.075,90.095,267600000.0
2009-06-09 11:58:00,90.095,90.095,90.07,90.075,237200000.0
2009-06-09 11:59:00,90.075,90.14,90.06,90.125,394600000.0
2009-06-09 12:00:00,90.125,90.13,90.055,90.08,549000000.0
2009-06-09 12:01:00,90.08,90.1,90.065,90.08,314200000.0
2009-06-09 12:02:00,90.095,90.105,90.055,90.055,357800000.0
2009-06-09 12:03:00,90.055,90.075,90.045,90.05,360200000.0
2009-06-09 12:04:00,90.05,90.07,90.04,90.06,342600000.0
2009-06-09 12:05:00,90.06,90.06,89.955,89.985,337800000.0
2009-06-09 12:06:00,89.985,89.995,89.9,89.91,429200000.0
2009-06-09 12:07:00,89.905,89.935,89.905,89.92,429600000.0
2009-06-09 12:08:00,89.925,89.965,89.92,89.965,276000000.0
2009-06-09 12:09:00,89.965,89.98,89.935,89.955,380800000.0
2009-06-09 12:10:00,89.96,89.98,89.955,89.975,218200000.0
2009-06-09 12:11:00,89.97,89.985,89.94,89.945,413200000.0
2009-06-09 12:12:00,89.945,89.97,89.93,89.95,257000000.0
2009-06-09 12:13:00,89.955,90.01,89.94,90.01,471200000.0
2009-06-09 12:14:00,90.005,90.075,90.005,90.045,450000000.0
2009-06-09 12:15:00,90.045,90.075,90.025,90.065,408600000.0
2009-06-09 12:16:00,90.065,90.075,90.035,90.055,374400000.0
2009-06-09 12:17:00,90.055,90.06,90.01,90.03,452400000.0
2009-06-09 12:18:00,90.04,90.045,90.005,90.02,274800000.0
2009-06-09 12:19:00,90.02,90.02,89.975,89.99,299000000.0
2009-06-09 12:20:00,89.985,90.005,89.985,89.995,223800000.0
2009-06-09 12:21:00,89.995,90.02,89.985,90.01,248200000.0
2009-06-09 12:22:00,90.01,90.02,89.995,90.0,248600000.0
2009-06-09 12:23:00,90.0,90.03,89.975,89.985,380400000.0
2009-06-09 12:24:00,89.985,90.01,89.97,90.005,330200000.0
2009-06-09 12:25:00,90.0,90.025,90.0,90.005,280400000.0
2009-06-09 12:26:00,90.005,90.02,89.99,90.0,340000000.0
2009-06-09 12:27:00,90.0,90.025,89.985,90.005,313000000.0
2009-06-09 12:28:00,90.02,90.035,90.015,90.03,323800000.0
2009-06-09 12:29:00,90.03,90.04,90.015,90.03,433800000.0
2009-06-09 12:30:00,90.03,90.035,89.98,89.995,461200000.0
2009-06-09 12:31:00,89.995,90.015,89.985,89.995,324400000.0
2009-06-09 12:32:00,90.0,90.015,89.98,90.015,272800000.0
2009-06-09 12:33:00,90.015,90.02,89.965,89.975,328600000.0
2009-06-09 12:34:00,89.985,90.02,89.98,90.02,287200000.0
2009-06-09 12:35:00,90.015,90.03,89.975,89.985,428600000.0
2009-06-09 12:36:00,89.99,90.04,89.99,90.005,451600000.0
2009-06-09 12:37:00,90.005,90.02,89.95,89.95,382200000.0
2009-06-09 12:38:00,89.95,89.97,89.935,89.95,351400000.0
2009-06-09 12:39:00,89.945,89.945,89.875,89.885,477800000.0
2009-06-09 12:40:00,89.895,89.925,89.89,89.9,246200000.0
2009-06-09 12:41:00,89.89,89.915,89.88,89.885,307400000.0
2009-06-09 12:42:00,89.885,89.9,89.885,89.89,307000000.0
2009-06-09 12:43:00,89.89,89.95,89.89,89.95,391200000.0
2009-06-09 12:44:00,89.94,89.95,89.935,89.94,268000000.0
2009-06-09 12:45:00,89.94,89.975,89.94,89.955,258200000.0
2009-06-09 12:46:00,89.955,89.975,89.95,89.95,194800000.0
2009-06-09 12:47:00,89.945,89.985,89.945,89.965,212800000.0
2009-06-09 12:48:00,89.97,89.975,89.965,89.975,181600000.0
2009-06-09 12:49:00,89.975,89.985,89.975,89.975,129000000.0
2009-06-09 12:50:00,89.975,89.975,89.955,89.96,119600000.0
2009-06-09 12:51:00,89.955,89.985,89.955,89.985,135000000.0
2009-06-09 12:52:00,89.985,90.025,89.985,90.02,202000000.0
2009-06-09 12:53:00,90.02,90.025,89.995,90.0,87800000.0
2009-06-09 12:54:00,89.995,90.005,89.98,89.99,183800000.0
2009-06-09 12:55:00,90.0,90.0,89.975,89.98,247600000.0
2009-06-09 12:56:00,89.98,90.005,89.965,90.005,205800000.0
2009-06-09 12:57:00,90.0,90.005,89.975,89.995,270600000.0
2009-06-09 12:58:00,90.0,90.02,89.985,89.99,227200000.0
2009-06-09 12:59:00,89.995,90.0,89.97,89.99,346200000.0
2009-06-09 13:00:00,89.995,89.995,89.96,89.98,430800000.0
2009-06-09 13:01:00,89.98,90.0,89.975,89.995,192800000.0
2009-06-09 13:02:00,89.995,90.005,89.98,90.0,233600000.0
2009-06-09 13:03:00,89.995,90.035,89.995,90.01,314200000.0
2009-06-09 13:04:00,90.01,90.03,90.005,90.03,205200000.0
2009-06-09 13:05:00,90.02,90.065,90.01,90.04,402200000.0
2009-06-09 13:06:00,90.045,90.045,90.025,90.03,297000000.0
2009-06-09 13:07:00,90.025,90.08,90.02,90.05,408000000.0
2009-06-09 13:08:00,90.045,90.075,90.045,90.07,532200000.0
2009-06-09 13:09:00,90.07,90.075,90.045,90.05,274600000.0
2009-06-09 13:10:00,90.05,90.095,90.05,90.06,349200000.0
2009-06-09 13:11:00,90.045,90.075,90.04,90.065,517999999.0
2009-06-09 13:12:00,90.065,90.095,90.05,90.085,227800000.0
2009-06-09 13:13:00,90.085,90.095,90.065,90.075,226600000.0
2009-06-09 13:14:00,90.075,90.095,90.07,90.08,299000000.0
2009-06-09 13:15:00,90.08,90.11,90.05,90.07,358600000.0
2009-06-09 13:16:00,90.07,90.105,90.065,90.1,315400000.0
2009-06-09 13:17:00,90.095,90.105,90.065,90.065,278600000.0
2009-06-09 13:18:00,90.065,90.08,90.055,90.055,262400000.0
2009-06-09 13:19:00,90.055,90.075,90.04,90.07,378800000.0
2009-06-09 13:20:00,90.085,90.09,90.03,90.05,398200000.0
2009-06-09 13:21:00,90.06,90.06,89.99,90.01,304000000.0
2009-06-09 13:22:00,90.015,90.015,89.99,90.01,191400000.0
2009-06-09 13:23:00,90.01,90.025,89.99,90.0,276000000.0
2009-06-09 13:24:00,90.0,90.055,90.0,90.04,243400000.0
2009-06-09 13:25:00,90.04,90.115,90.035,90.11,317800000.0
2009-06-09 13:26:00,90.11,90.11,90.055,90.09,491600000.0
2009-06-09 13:27:00,90.1,90.105,90.065,90.065,390400000.0
2009-06-09 13:28:00,90.07,90.105,90.06,90.095,472800000.0
2009-06-09 13:29:00,90.095,90.12,90.06,90.065,472600000.0
2009-06-09 13:30:00,90.06,90.115,90.06,90.085,362200000.0
2009-06-09 13:31:00,90.09,90.175,90.065,90.135,590600000.0
2009-06-09 13:32:00,90.145,90.155,90.095,90.125,530400000.0
2009-06-09 13:33:00,90.125,90.125,90.1,90.105,507400000.0
2009-06-09 13:34:00,90.105,90.12,90.085,90.1,531400000.0
2009-06-09 13:35:00,90.1,90.135,90.095,90.135,292800000.0
2009-06-09 13:36:00,90.125,90.13,90.095,90.11,382000000.0
2009-06-09 13:37:00,90.115,90.13,90.105,90.11,383800000.0
2009-06-09 13:38:00,90.115,90.145,90.105,90.13,539400000.0
2009-06-09 13:39:00,90.13,90.155,90.12,90.15,429200000.0
2009-06-09 13:40:00,90.15,90.165,90.125,90.13,450000000.0
2009-06-09 13:41:00,90.13,90.15,90.11,90.135,375200000.0
2009-06-09 13:42:00,90.125,90.18,90.12,90.17,493800000.0
2009-06-09 13:43:00,90.17,90.195,90.15,90.19,488800000.0
2009-06-09 13:44:00,90.19,90.215,90.18,90.2,422400000.0
2009-06-09 13:45:00,90.2,90.215,90.19,90.195,281000000.0
2009-06-09 13:46:00,90.205,90.25,90.205,90.235,479000000.0
2009-06-09 13:47:00,90.235,90.295,90.235,90.265,541200000.0
2009-06-09 13:48:00,90.255,90.315,90.255,90.305,452000000.0
2009-06-09 13:49:00,90.3,90.315,90.23,90.24,478600000.0
2009-06-09 13:50:00,90.24,90.245,90.21,90.22,358800000.0
2009-06-09 13:51:00,90.215,90.255,90.18,90.22,369800000.0
2009-06-09 13:52:00,90.215,90.265,90.2,90.255,481600000.0
2009-06-09 13:53:00,90.255,90.305,90.235,90.29,436400000.0
2009-06-09 13:54:00,90.29,90.37,90.29,90.36,519000000.0
2009-06-09 13:55:00,90.355,90.37,90.27,90.27,458200000.0
2009-06-09 13:56:00,90.27,90.28,90.265,90.275,231000000.0
2009-06-09 13:57:00,90.28,90.345,90.275,90.325,396000000.0
2009-06-09 13:58:00,90.32,90.32,90.295,90.315,129000000.0
2009-06-09 13:59:00,90.31,90.335,90.3,90.33,437200000.0
2009-06-09 14:00:00,90.33,90.34,90.28,90.28,360200000.0
2009-06-09 14:01:00,90.285,90.285,90.265,90.275,231000000.0
2009-06-09 14:02:00,90.275,90.32,90.25,90.32,315200000.0
2009-06-09 14:03:00,90.31,90.32,90.29,90.32,442200000.0
2009-06-09 14:04:00,90.325,90.325,90.29,90.305,329800000.0
2009-06-09 14:05:00,90.305,90.34,90.295,90.33,324000000.0
2009-06-09 14:06:00,90.33,90.34,90.31,90.32,235800000.0
2009-06-09 14:07:00,90.32,90.325,90.27,90.27,316800000.0
2009-06-09 14:08:00,90.28,90.31,90.27,90.285,402400000.0
2009-06-09 14:09:00,90.28,90.28,90.25,90.26,317800000.0
2009-06-09 14:10:00,90.25,90.27,90.225,90.25,252000000.0
2009-06-09 14:11:00,90.255,90.26,90.24,90.255,146400000.0
2009-06-09 14:12:00,90.26,90.335,90.255,90.335,375600000.0
2009-06-09 14:13:00,90.335,90.335,90.26,90.265,374600000.0
2009-06-09 14:14:00,90.265,90.29,90.21,90.22,502600000.0
2009-06-09 14:15:00,90.215,90.24,90.18,90.215,443800000.0
2009-06-09 14:16:00,90.21,90.23,90.175,90.205,357600000.0
2009-06-09 14:17:00,90.205,90.245,90.195,90.24,390200000.0
2009-06-09 14:18:00,90.24,90.255,90.195,90.215,343000000.0
2009-06-09 14:19:00,90.215,90.24,90.2,90.2,359400000.0
2009-06-09 14:20:00,90.195,90.245,90.175,90.225,445200000.0
2009-06-09 14:21:00,90.235,90.25,90.225,90.245,261400000.0
2009-06-09 14:22:00,90.245,90.25,90.235,90.235,311000000.0
2009-06-09 14:23:00,90.235,90.31,90.225,90.29,411000000.0
2009-06-09 14:24:00,90.29,90.3,90.28,90.29,302200000.0
2009-06-09 14:25:00,90.29,90.365,90.285,90.35,572999999.0
2009-06-09 14:26:00,90.355,90.37,90.345,90.345,405800001.0
2009-06-09 14:27:00,90.35,90.385,90.345,90.375,541200000.0
2009-06-09 14:28:00,90.38,90.395,90.335,90.34,662000000.0
2009-06-09 14:29:00,90.335,90.35,90.315,90.325,392200000.0
2009-06-09 14:30:00,90.325,90.345,90.315,90.325,441000000.0
2009-06-09 14:31:00,90.325,90.375,90.32,90.37,384400000.0
2009-06-09 14:32:00,90.37,90.39,90.345,90.345,487400000.0
2009-06-09 14:33:00,90.345,90.37,90.34,90.345,257400000.0
2009-06-09 14:34:00,90.345,90.355,90.315,90.325,339400000.0
2009-06-09 14:35:00,90.32,90.325,90.275,90.29,368400001.0
2009-06-09 14:36:00,90.29,90.295,90.255,90.29,383600000.0
2009-06-09 14:37:00,90.29,90.325,90.285,90.32,442600000.0
2009-06-09 14:38:00,90.32,90.32,90.285,90.29,400200000.0
2009-06-09 14:39:00,90.29,90.355,90.29,90.315,415199999.0
2009-06-09 14:40:00,90.315,90.345,90.255,90.26,399400000.0
2009-06-09 14:41:00,90.26,90.28,90.24,90.25,455800000.0
2009-06-09 14:42:00,90.255,90.27,90.215,90.27,448000000.0
2009-06-09 14:43:00,90.26,90.27,90.21,90.22,327600000.0
2009-06-09 14:44:00,90.21,90.235,90.2,90.21,336400000.0
2009-06-09 14:45:00,90.205,90.225,90.185,90.19,545800000.0
2009-06-09 14:46:00,90.19,90.21,90.17,90.18,656600000.0
2009-06-09 14:47:00,90.185,90.21,90.18,90.195,463800000.0
2009-06-09 14:48:00,90.19,90.21,90.16,90.195,484400000.0
2009-06-09 14:49:00,90.2,90.225,90.165,90.21,517600000.0
2009-06-09 14:50:00,90.22,90.235,90.15,90.15,307200000.0
2009-06-09 14:51:00,90.155,90.16,90.03,90.045,485800000.0
2009-06-09 14:52:00,90.05,90.105,90.05,90.105,510399999.0
2009-06-09 14:53:00,90.095,90.135,90.085,90.105,501200000.0
2009-06-09 14:54:00,90.105,90.135,90.095,90.115,566999999.0
2009-06-09 14:55:00,90.115,90.14,90.085,90.1,667600000.0
2009-06-09 14:56:00,90.095,90.105,90.045,90.085,362200000.0
2009-06-09 14:57:00,90.085,90.11,90.08,90.095,286400000.0
2009-06-09 14:58:00,90.09,90.165,90.09,90.145,374000000.0
2009-06-09 14:59:00,90.145,90.155,90.125,90.155,229400000.0
2009-06-09 15:00:00,90.155,90.155,90.12,90.13,277600000.0
2009-06-09 15:01:00,90.12,90.14,90.115,90.135,278400000.0
2009-06-09 15:02:00,90.135,90.145,90.115,90.135,266400000.0
2009-06-09 15:03:00,90.135,90.175,90.13,90.16,337000000.0
2009-06-09 15:04:00,90.16,90.165,90.105,90.115,499200000.0
2009-06-09 15:05:00,90.11,90.14,90.11,90.13,378400000.0
2009-06-09 15:06:00,90.13,90.2,90.13,90.175,613000000.0
2009-06-09 15:07:00,90.17,90.215,90.16,90.215,499600000.0
2009-06-09 15:08:00,90.215,90.235,90.2,90.235,339800000.0
2009-06-09 15:09:00,90.235,90.25,90.195,90.195,372400000.0
2009-06-09 15:10:00,90.195,90.265,90.195,90.26,439200000.0
2009-06-09 15:11:00,90.26,90.295,90.245,90.255,424600000.0
2009-06-09 15:12:00,90.255,90.285,90.245,90.255,566799999.0
2009-06-09 15:13:00,90.26,90.285,90.23,90.245,581400000.0
2009-06-09 15:14:00,90.245,90.265,90.215,90.255,526000000.0
2009-06-09 15:15:00,90.25,90.27,90.205,90.255,567400000.0
2009-06-09 15:16:00,90.255,90.31,90.24,90.31,488600000.0
2009-06-09 15:17:00,90.315,90.37,90.3,90.34,542200001.0
2009-06-09 15:18:00,90.33,90.355,90.295,90.305,470800000.0
2009-06-09 15:19:00,90.305,90.35,90.3,90.305,522800000.0
2009-06-09 15:20:00,90.31,90.33,90.275,90.275,509800000.0
2009-06-09 15:21:00,90.275,90.325,90.275,90.32,382600000.0
2009-06-09 15:22:00,90.315,90.345,90.29,90.32,441400000.0
2009-06-09 15:23:00,90.325,90.33,90.295,90.295,490400000.0
2009-06-09 15:24:00,90.295,90.315,90.285,90.3,351200000.0
2009-06-09 15:25:00,90.3,90.31,90.27,90.295,326800000.0
2009-06-09 15:26:00,90.295,90.3,90.255,90.265,322400000.0
2009-06-09 15:27:00,90.265,90.27,90.215,90.215,505000000.0
2009-06-09 15:28:00,90.215,90.235,90.18,90.18,692600000.0
2009-06-09 15:29:00,90.175,90.205,90.175,90.18,654800000.0
2009-06-09 15:30:00,90.165,90.175,90.14,90.155,639800000.0
2009-06-09 15:31:00,90.155,90.155,90.11,90.15,470800000.0
2009-06-09 15:32:00,90.15,90.155,90.12,90.135,345000000.0
2009-06-09 15:33:00,90.135,90.17,90.1,90.15,629800001.0
2009-06-09 15:34:00,90.15,90.175,90.13,90.155,510600000.0
2009-06-09 15:35:00,90.155,90.185,90.155,90.165,607000000.0
2009-06-09 15:36:00,90.17,90.21,90.16,90.16,573400000.0
2009-06-09 15:37:00,90.15,90.18,90.115,90.125,360600000.0
2009-06-09 15:38:00,90.125,90.155,90.11,90.11,549200000.0
2009-06-09 15:39:00,90.11,90.125,90.08,90.11,562000000.0
2009-06-09 15:40:00,90.105,90.11,90.055,90.06,616300000.0
2009-06-09 15:41:00,90.06,90.135,90.06,90.125,347000000.0
2009-06-09 15:42:00,90.13,90.13,90.1,90.11,641400000.0
2009-06-09 15:43:00,90.11,90.135,90.095,90.13,477000000.0
2009-06-09 15:44:00,90.13,90.14,90.09,90.115,570800000.0
2009-06-09 15:45:00,90.115,90.21,90.11,90.18,511900000.0
2009-06-09 15:46:00,90.19,90.195,90.135,90.14,378000000.0
2009-06-09 15:47:00,90.14,90.15,90.12,90.135,348400000.0
2009-06-09 15:48:00,90.14,90.175,90.125,90.17,398800000.0
2009-06-09 15:49:00,90.17,90.19,90.16,90.18,399400000.0
2009-06-09 15:50:00,90.18,90.185,90.105,90.115,474000000.0
2009-06-09 15:51:00,90.11,90.135,90.1,90.13,382200000.0
2009-06-09 15:52:00,90.13,90.135,90.1,90.105,403400000.0
2009-06-09 15:53:00,90.105,90.12,90.1,90.12,264000000.0
2009-06-09 15:54:00,90.115,90.13,90.075,90.075,321600000.0
2009-06-09 15:55:00,90.075,90.1,90.065,90.08,222400000.0
2009-06-09 15:56:00,90.08,90.085,90.06,90.075,279000000.0
2009-06-09 15:57:00,90.085,90.105,90.065,90.07,426800000.0
2009-06-09 15:58:00,90.08,90.08,90.035,90.05,391700000.0
2009-06-09 15:59:00,90.05,90.05,90.015,90.025,384200000.0
2009-06-09 16:00:00,90.02,90.1,90.015,90.055,537000000.0
2009-06-09 16:01:00,90.05,90.075,90.04,90.04,514800000.0
2009-06-09 16:02:00,90.04,90.055,90.005,90.025,600400001.0
2009-06-09 16:03:00,90.02,90.045,90.005,90.015,688000000.0
2009-06-09 16:04:00,90.015,90.04,89.985,90.01,545000000.0
2009-06-09 16:05:00,90.005,90.005,89.95,89.965,528600000.0
2009-06-09 16:06:00,89.965,89.98,89.945,89.98,245800000.0
2009-06-09 16:07:00,89.975,90.0,89.965,89.985,200400000.0
2009-06-09 16:08:00,89.985,90.045,89.98,90.045,209200000.0
2009-06-09 16:09:00,90.045,90.05,90.015,90.05,280000000.0
2009-06-09 16:10:00,90.045,90.1,90.03,90.085,326600000.0
2009-06-09 16:11:00,90.08,90.12,90.065,90.065,350200000.0
2009-06-09 16:12:00,90.065,90.065,89.955,89.965,495500000.0
2009-06-09 16:13:00,89.975,90.02,89.965,90.015,542000000.0
2009-06-09 16:14:00,90.01,90.075,90.005,90.065,561600000.0
2009-06-09 16:15:00,90.065,90.095,90.055,90.095,303800000.0
2009-06-09 16:16:00,90.085,90.1,90.065,90.07,457999999.0
2009-06-09 16:17:00,90.07,90.07,90.015,90.015,584400000.0
2009-06-09 16:18:00,90.015,90.04,90.0,90.02,452600000.0
2009-06-09 16:19:00,90.02,90.02,89.97,89.98,525900000.0
2009-06-09 16:20:00,89.98,90.045,89.975,89.98,341400000.0
2009-06-09 16:21:00,89.985,89.99,89.91,89.92,427000000.0
2009-06-09 16:22:00,89.915,90.005,89.915,89.97,350200000.0
2009-06-09 16:23:00,89.97,90.0,89.955,90.0,351000000.0
2009-06-09 16:24:00,90.0,90.0,89.96,89.96,217800000.0
2009-06-09 16:25:00,89.96,89.97,89.915,89.925,371200000.0
2009-06-09 16:26:00,89.94,89.965,89.935,89.945,313800000.0
2009-06-09 16:27:00,89.945,89.99,89.935,89.97,327200000.0
2009-06-09 16:28:00,89.97,89.99,89.95,89.985,356200000.0
2009-06-09 16:29:00,89.985,90.01,89.98,89.995,217800000.0
2009-06-09 16:30:00,89.995,90.035,89.995,90.01,271600000.0
2009-06-09 16:31:00,90.015,90.035,90.005,90.005,387600000.0
2009-06-09 16:32:00,90.005,90.03,89.98,89.98,364600000.0
2009-06-09 16:33:00,89.985,90.015,89.98,90.015,559000000.0
2009-06-09 16:34:00,90.015,90.04,90.015,90.03,416600000.0
2009-06-09 16:35:00,90.03,90.05,89.99,90.02,487000000.0
2009-06-09 16:36:00,90.025,90.035,90.005,90.015,465400000.0
2009-06-09 16:37:00,90.015,90.025,89.995,90.005,309600000.0
2009-06-09 16:38:00,90.01,90.015,89.98,89.99,409800000.0
2009-06-09 16:39:00,89.995,90.015,89.98,90.005,231800000.0
2009-06-09 16:40:00,90.0,90.07,90.0,90.065,302400000.0
2009-06-09 16:41:00,90.06,90.07,90.035,90.055,238000000.0
2009-06-09 16:42:00,90.055,90.085,90.045,90.07,294400000.0
2009-06-09 16:43:00,90.07,90.095,90.06,90.08,275600000.0
2009-06-09 16:44:00,90.085,90.125,90.08,90.085,206000000.0
2009-06-09 16:45:00,90.075,90.13,90.07,90.115,320800000.0
2009-06-09 16:46:00,90.115,90.145,90.085,90.115,455200000.0
2009-06-09 16:47:00,90.12,90.125,90.075,90.085,213200000.0
2009-06-09 16:48:00,90.085,90.085,90.035,90.045,194600000.0
2009-06-09 16:49:00,90.045,90.045,89.97,89.98,293800000.0
2009-06-09 16:50:00,89.975,90.005,89.97,89.985,439200000.0
2009-06-09 16:51:00,89.985,89.985,89.955,89.96,386600000.0
2009-06-09 16:52:00,89.96,89.99,89.955,89.97,366800000.0
2009-06-09 16:53:00,89.97,90.0,89.96,89.96,378000000.0
2009-06-09 16:54:00,89.965,90.025,89.96,89.99,475400000.0
2009-06-09 16:55:00,89.99,89.99,89.965,89.99,362200000.0
2009-06-09 16:56:00,89.99,89.99,89.965,89.975,364600000.0
2009-06-09 16:57:00,89.975,89.99,89.955,89.965,212600000.0
2009-06-09 16:58:00,89.965,89.965,89.935,89.95,428200000.0
2009-06-09 16:59:00,89.955,89.995,89.93,89.97,400200000.0
2009-06-09 17:00:00,89.97,89.975,89.935,89.945,295800000.0
2009-06-09 17:01:00,89.95,89.95,89.915,89.92,201400000.0
2009-06-09 17:02:00,89.92,89.92,89.895,89.905,193800000.0
2009-06-09 17:03:00,89.905,89.98,89.9,89.975,193200000.0
2009-06-09 17:04:00,89.96,90.035,89.96,90.02,214200000.0
2009-06-09 17:05:00,90.015,90.02,89.985,89.995,248000000.0
2009-06-09 17:06:00,89.995,90.015,89.95,90.005,419400000.0
2009-06-09 17:07:00,90.005,90.035,89.985,90.025,232200000.0
2009-06-09 17:08:00,90.025,90.03,89.985,90.01,199800000.0
2009-06-09 17:09:00,90.015,90.04,89.985,90.035,275800000.0
2009-06-09 17:10:00,90.035,90.055,90.01,90.025,184200000.0
2009-06-09 17:11:00,90.035,90.045,90.015,90.025,174400000.0
2009-06-09 17:12:00,90.02,90.05,90.005,90.045,224000000.0
2009-06-09 17:13:00,90.045,90.05,90.02,90.035,204000000.0
2009-06-09 17:14:00,90.035,90.035,89.985,90.0,263400000.0
2009-06-09 17:15:00,90.005,90.045,89.99,89.99,302400000.0
2009-06-09 17:16:00,89.99,89.99,89.965,89.99,170000000.0
2009-06-09 17:17:00,89.99,90.035,89.98,90.035,315000000.0
2009-06-09 17:18:00,90.035,90.08,90.035,90.08,382800000.0
2009-06-09 17:19:00,90.085,90.085,90.035,90.04,398000000.0
2009-06-09 17:20:00,90.05,90.065,90.025,90.04,416400000.0
2009-06-09 17:21:00,90.04,90.07,90.02,90.05,392200000.0
2009-06-09 17:22:00,90.05,90.08,90.03,90.08,353400000.0
2009-06-09 17:23:00,90.075,90.09,90.06,90.085,482400001.0
2009-06-09 17:24:00,90.09,90.135,90.085,90.135,357000000.0
2009-06-09 17:25:00,90.125,90.14,90.1,90.14,314400000.0
2009-06-09 17:26:00,90.135,90.15,90.12,90.14,412600000.0
2009-06-09 17:27:00,90.14,90.145,90.11,90.13,344800000.0
2009-06-09 17:28:00,90.135,90.21,90.125,90.195,329000001.0
2009-06-09 17:29:00,90.195,90.205,90.145,90.15,291400000.0
2009-06-09 17:30:00,90.19,90.2,90.17,90.19,390800000.0
2009-06-09 17:31:00,90.185,90.2,90.155,90.165,239600000.0
2009-06-09 17:32:00,90.16,90.195,90.16,90.185,145600000.0
2009-06-09 17:33:00,90.185,90.2,90.17,90.2,305200000.0
2009-06-09 17:34:00,90.195,90.2,90.165,90.165,306000000.0
2009-06-09 17:35:00,90.175,90.195,90.16,90.19,351000000.0
2009-06-09 17:36:00,90.19,90.215,90.18,90.205,265200000.0
2009-06-09 17:37:00,90.2,90.225,90.195,90.225,423800000.0
2009-06-09 17:38:00,90.225,90.28,90.21,90.23,436000000.0
2009-06-09 17:39:00,90.235,90.245,90.22,90.24,257600000.0
2009-06-09 17:40:00,90.24,90.255,90.235,90.245,342400000.0
2009-06-09 17:41:00,90.24,90.28,90.24,90.255,375800000.0
2009-06-09 17:42:00,90.265,90.27,90.24,90.245,271800000.0
2009-06-09 17:43:00,90.235,90.24,90.205,90.205,175200000.0
2009-06-09 17:44:00,90.21,90.255,90.205,90.24,261400000.0
2009-06-09 17:45:00,90.235,90.25,90.21,90.22,229300000.0
2009-06-09 17:46:00,90.22,90.23,90.18,90.18,269200000.0
2009-06-09 17:47:00,90.18,90.18,90.13,90.145,300000000.0
2009-06-09 17:48:00,90.15,90.165,90.13,90.13,305600000.0
2009-06-09 17:49:00,90.14,90.15,90.135,90.135,187400000.0
2009-06-09 17:50:00,90.135,90.145,90.12,90.13,380200000.0
2009-06-09 17:51:00,90.125,90.15,90.125,90.145,466200000.0
2009-06-09 17:52:00,90.145,90.175,90.145,90.165,218400000.0
2009-06-09 17:53:00,90.165,90.185,90.155,90.165,182000000.0
2009-06-09 17:54:00,90.17,90.195,90.155,90.18,311000000.0
2009-06-09 17:55:00,90.18,90.19,90.165,90.17,442200000.0
2009-06-09 17:56:00,90.17,90.22,90.17,90.22,197800000.0
2009-06-09 17:57:00,90.225,90.23,90.21,90.215,354600000.0
2009-06-09 17:58:00,90.215,90.22,90.155,90.175,439500000.0
2009-06-09 17:59:00,90.17,90.18,90.155,90.17,373200000.0
2009-06-09 18:00:00,90.17,90.235,90.155,90.225,487600000.0
2009-06-09 18:01:00,90.225,90.245,90.22,90.23,128800000.0
2009-06-09 18:02:00,90.235,90.28,90.225,90.265,166600000.0
2009-06-09 18:03:00,90.265,90.275,90.235,90.25,396200000.0
2009-06-09 18:04:00,90.25,90.26,90.23,90.235,462400000.0
2009-06-09 18:05:00,90.235,90.31,90.235,90.31,372200000.0
2009-06-09 18:06:00,90.315,90.325,90.28,90.305,249400000.0
2009-06-09 18:07:00,90.31,90.325,90.285,90.31,621600000.0
2009-06-09 18:08:00,90.31,90.35,90.31,90.325,519400000.0
2009-06-09 18:09:00,90.325,90.325,90.265,90.31,321200001.0
2009-06-09 18:10:00,90.31,90.31,90.27,90.275,275800000.0
2009-06-09 18:11:00,90.29,90.295,90.28,90.285,200600000.0
2009-06-09 18:12:00,90.285,90.29,90.275,90.28,221600000.0
2009-06-09 18:13:00,90.28,90.28,90.27,90.27,109600000.0
2009-06-09 18:14:00,90.265,90.27,90.26,90.26,253400000.0
2009-06-09 18:15:00,90.255,90.265,90.21,90.225,288600000.0
2009-06-09 18:16:00,90.225,90.23,90.195,90.2,226800000.0
2009-06-09 18:17:00,90.2,90.21,90.195,90.205,99200000.0
2009-06-09 18:18:00,90.205,90.21,90.17,90.175,276400000.0
2009-06-09 18:19:00,90.17,90.205,90.17,90.18,229400000.0
2009-06-09 18:20:00,90.18,90.205,90.175,90.2,361000000.0
2009-06-09 18:21:00,90.2,90.245,90.185,90.22,631000000.0
2009-06-09 18:22:00,90.22,90.25,90.22,90.245,144800000.0
2009-06-09 18:23:00,90.255,90.27,90.23,90.265,439300000.0
2009-06-09 18:24:00,90.245,90.29,90.24,90.275,335000000.0
2009-06-09 18:25:00,90.275,90.28,90.27,90.275,142000000.0
2009-06-09 18:26:00,90.275,90.28,90.245,90.27,299400000.0
2009-06-09 18:27:00,90.27,90.28,90.23,90.23,273400000.0
2009-06-09 18:28:00,90.23,90.24,90.205,90.215,466200000.0
2009-06-09 18:29:00,90.215,90.245,90.21,90.235,386000000.0
2009-06-09 18:30:00,90.235,90.295,90.235,90.275,558400001.0
2009-06-09 18:31:00,90.275,90.29,90.24,90.25,517800001.0
2009-06-09 18:32:00,90.25,90.255,90.23,90.235,359200000.0
2009-06-09 18:33:00,90.245,90.25,90.205,90.22,398800000.0
2009-06-09 18:34:00,90.225,90.235,90.21,90.225,555800000.0
2009-06-09 18:35:00,90.225,90.25,90.195,90.2,498000000.0
2009-06-09 18:36:00,90.2,90.22,90.19,90.21,633400000.0
2009-06-09 18:37:00,90.215,90.215,90.185,90.185,604800001.0
2009-06-09 18:38:00,90.185,90.21,90.185,90.19,477000000.0
2009-06-09 18:39:00,90.185,90.195,90.175,90.185,342400000.0
2009-06-09 18:40:00,90.19,90.19,90.125,90.135,451000000.0
2009-06-09 18:41:00,90.135,90.17,90.135,90.17,323800000.0
2009-06-09 18:42:00,90.17,90.18,90.155,90.165,221400000.0
2009-06-09 18:43:00,90.165,90.18,90.155,90.17,206600000.0
2009-06-09 18:44:00,90.175,90.225,90.175,90.22,495800000.0
2009-06-09 18:45:00,90.225,90.23,90.195,90.21,221600000.0
2009-06-09 18:46:00,90.205,90.245,90.205,90.225,285000000.0
2009-06-09 18:47:00,90.225,90.245,90.225,90.225,439200000.0
2009-06-09 18:48:00,90.225,90.24,90.22,90.22,230000000.0
2009-06-09 18:49:00,90.22,90.22,90.155,90.175,493000000.0
2009-06-09 18:50:00,90.18,90.205,90.18,90.205,177000000.0
2009-06-09 18:51:00,90.205,90.205,90.16,90.165,163000000.0
2009-06-09 18:52:00,90.165,90.18,90.15,90.16,286600000.0
2009-06-09 18:53:00,90.155,90.195,90.15,90.17,355400000.0
2009-06-09 18:54:00,90.17,90.195,90.15,90.195,238200000.0
2009-06-09 18:55:00,90.195,90.235,90.195,90.21,319800000.0
2009-06-09 18:56:00,90.21,90.21,90.2,90.205,120600000.0
2009-06-09 18:57:00,90.21,90.21,90.195,90.205,297200000.0
2009-06-09 18:58:00,90.2,90.215,90.195,90.2,152200000.0
2009-06-09 18:59:00,90.2,90.235,90.185,90.23,373800000.0
2009-06-09 19:00:00,90.235,90.235,90.195,90.2,259000000.0
2009-06-09 19:01:00,90.2,90.205,90.155,90.155,247200000.0
2009-06-09 19:02:00,90.15,90.19,90.145,90.175,436600000.0
2009-06-09 19:03:00,90.19,90.22,90.18,90.205,454200000.0
2009-06-09 19:04:00,90.21,90.255,90.21,90.23,359800000.0
2009-06-09 19:05:00,90.235,90.235,90.185,90.185,203600000.0
2009-06-09 19:06:00,90.195,90.205,90.17,90.175,299800000.0
2009-06-09 19:07:00,90.18,90.205,90.18,90.205,212000000.0
2009-06-09 19:08:00,90.205,90.225,90.205,90.21,196800000.0
2009-06-09 19:09:00,90.215,90.215,90.195,90.195,133400000.0
2009-06-09 19:10:00,90.195,90.27,90.195,90.26,197800000.0
2009-06-09 19:11:00,90.26,90.29,90.245,90.27,529200001.0
2009-06-09 19:12:00,90.27,90.27,90.185,90.21,376200001.0
2009-06-09 19:13:00,90.21,90.27,90.205,90.255,507600000.0
2009-06-09 19:14:00,90.25,90.3,90.24,90.27,442200001.0
2009-06-09 19:15:00,90.27,90.27,90.235,90.245,379200000.0
2009-06-09 19:16:00,90.245,90.265,90.24,90.25,221600000.0
2009-06-09 19:17:00,90.245,90.275,90.24,90.26,414000000.0
2009-06-09 19:18:00,90.26,90.27,90.22,90.24,481600000.0
2009-06-09 19:19:00,90.25,90.275,90.22,90.24,520600000.0
2009-06-09 19:20:00,90.235,90.25,90.215,90.215,320600001.0
2009-06-09 19:21:00,90.215,90.24,90.205,90.235,156600000.0
2009-06-09 19:22:00,90.23,90.23,90.21,90.215,237600000.0
2009-06-09 19:23:00,90.22,90.235,90.205,90.21,303800000.0
2009-06-09 19:24:00,90.21,90.215,90.185,90.195,259800000.0
2009-06-09 19:25:00,90.195,90.22,90.17,90.22,269200000.0
2009-06-09 19:26:00,90.225,90.235,90.2,90.2,216000000.0
2009-06-09 19:27:00,90.2,90.22,90.2,90.22,141400000.0
2009-06-09 19:28:00,90.22,90.26,90.22,90.24,411400000.0
2009-06-09 19:29:00,90.24,90.245,90.225,90.225,271600000.0
2009-06-09 19:30:00,90.225,90.24,90.215,90.22,331800000.0
2009-06-09 19:31:00,90.225,90.24,90.215,90.225,256600000.0
2009-06-09 19:32:00,90.24,90.255,90.235,90.245,154200000.0
2009-06-09 19:33:00,90.245,90.255,90.24,90.245,89600000.0
2009-06-09 19:34:00,90.245,90.28,90.24,90.27,158600000.0
2009-06-09 19:35:00,90.27,90.27,90.25,90.265,156400000.0
2009-06-09 19:36:00,90.27,90.275,90.23,90.235,291000000.0
2009-06-09 19:37:00,90.235,90.26,90.235,90.255,251200000.0
2009-06-09 19:38:00,90.26,90.27,90.25,90.25,96000000.0
2009-06-09 19:39:00,90.25,90.285,90.245,90.27,172600000.0
2009-06-09 19:40:00,90.275,90.28,90.255,90.265,342000000.0
2009-06-09 19:41:00,90.26,90.275,90.26,90.27,158800000.0
2009-06-09 19:42:00,90.27,90.305,90.265,90.275,209600000.0
2009-06-09 19:43:00,90.275,90.28,90.26,90.265,148600000.0
2009-06-09 19:44:00,90.265,90.29,90.26,90.275,190600000.0
2009-06-09 19:45:00,90.275,90.275,90.255,90.255,120800000.0
2009-06-09 19:46:00,90.26,90.27,90.24,90.265,290400000.0
2009-06-09 19:47:00,90.26,90.28,90.245,90.255,379400000.0
2009-06-09 19:48:00,90.255,90.275,90.25,90.26,270800000.0
2009-06-09 19:49:00,90.26,90.26,90.25,90.255,198400000.0
2009-06-09 19:50:00,90.265,90.275,90.255,90.26,249600000.0
2009-06-09 19:51:00,90.255,90.275,90.245,90.275,230200000.0
2009-06-09 19:52:00,90.275,90.315,90.27,90.295,288000000.0
2009-06-09 19:53:00,90.29,90.31,90.285,90.31,172200000.0
2009-06-09 19:54:00,90.31,90.325,90.305,90.305,140400000.0
2009-06-09 19:55:00,90.3,90.36,90.295,90.355,578200000.0
2009-06-09 19:56:00,90.345,90.36,90.325,90.34,283000000.0
2009-06-09 19:57:00,90.35,90.365,90.325,90.325,278300000.0
2009-06-09 19:58:00,90.325,90.34,90.325,90.33,144600000.0
2009-06-09 19:59:00,90.33,90.34,90.315,90.315,248400000.0
2009-06-09 20:00:00,90.315,90.325,90.305,90.31,246600000.0
2009-06-09 20:01:00,90.305,90.315,90.28,90.285,259000000.0
2009-06-09 20:02:00,90.305,90.315,90.305,90.31,200800000.0
2009-06-09 20:03:00,90.305,90.31,90.26,90.27,311800000.0
2009-06-09 20:04:00,90.27,90.285,90.265,90.275,168600000.0
2009-06-09 20:05:00,90.275,90.315,90.27,90.315,244200000.0
2009-06-09 20:06:00,90.32,90.325,90.305,90.315,310000000.0
2009-06-09 20:07:00,90.305,90.315,90.305,90.305,189600000.0
2009-06-09 20:08:00,90.31,90.315,90.29,90.29,323800000.0
2009-06-09 20:09:00,90.29,90.32,90.29,90.32,367600000.0
2009-06-09 20:10:00,90.315,90.345,90.315,90.325,221200000.0
2009-06-09 20:11:00,90.325,90.33,90.3,90.3,407000000.0
2009-06-09 20:12:00,90.3,90.32,90.3,90.31,211600000.0
2009-06-09 20:13:00,90.31,90.325,90.31,90.32,313000000.0
2009-06-09 20:14:00,90.325,90.35,90.305,90.315,230200000.0
2009-06-09 20:15:00,90.315,90.325,90.305,90.315,143800000.0
2009-06-09 20:16:00,90.315,90.34,90.315,90.325,208800000.0
2009-06-09 20:17:00,90.33,90.34,90.32,90.335,358400000.0
2009-06-09 20:18:00,90.335,90.345,90.335,90.345,234200000.0
2009-06-09 20:19:00,90.345,90.36,90.34,90.35,196000000.0
2009-06-09 20:20:00,90.355,90.395,90.345,90.375,390400000.0
2009-06-09 20:21:00,90.375,90.385,90.35,90.36,341600000.0
2009-06-09 20:22:00,90.36,90.36,90.305,90.33,379200000.0
2009-06-09 20:23:00,90.335,90.355,90.305,90.335,549600000.0
2009-06-09 20:24:00,90.34,90.355,90.31,90.33,529800000.0
2009-06-09 20:25:00,90.33,90.34,90.295,90.34,494800000.0
2009-06-09 20:26:00,90.325,90.37,90.325,90.345,424800000.0
2009-06-09 20:27:00,90.345,90.365,90.335,90.35,348800000.0
2009-06-09 20:28:00,90.34,90.37,90.29,90.29,420800000.0
2009-06-09 20:29:00,90.29,90.33,90.285,90.295,646400000.0
2009-06-09 20:30:00,90.29,90.305,90.25,90.285,567600000.0
2009-06-09 20:31:00,90.285,90.345,90.27,90.34,461800000.0
2009-06-09 20:32:00,90.34,90.35,90.32,90.34,475200000.0
2009-06-09 20:33:00,90.34,90.395,90.335,90.36,601200000.0
2009-06-09 20:34:00,90.365,90.365,90.32,90.32,531000000.0
2009-06-09 20:35:00,90.325,90.335,90.295,90.315,482600000.0
2009-06-09 20:36:00,90.305,90.36,90.305,90.345,550200000.0
2009-06-09 20:37:00,90.35,90.355,90.305,90.315,430000000.0
2009-06-09 20:38:00,90.315,90.33,90.28,90.29,320800000.0
2009-06-09 20:39:00,90.29,90.31,90.29,90.305,490600000.0
2009-06-09 20:40:00,90.305,90.355,90.305,90.32,606000000.0
2009-06-09 20:41:00,90.325,90.335,90.305,90.31,411000000.0
2009-06-09 20:42:00,90.31,90.355,90.305,90.345,335400000.0
2009-06-09 20:43:00,90.345,90.345,90.305,90.305,302600000.0
2009-06-09 20:44:00,90.3,90.345,90.295,90.33,243600000.0
2009-06-09 20:45:00,90.33,90.335,90.3,90.325,164600000.0
2009-06-09 20:46:00,90.325,90.335,90.31,90.335,116400000.0
2009-06-09 20:47:00,90.325,90.33,90.28,90.3,189800000.0
2009-06-09 20:48:00,90.305,90.32,90.275,90.275,152400000.0
2009-06-09 20:49:00,90.275,90.3,90.25,90.285,306200000.0
2009-06-09 20:50:00,90.29,90.315,90.285,90.295,272200000.0
2009-06-09 20:51:00,90.305,90.335,90.295,90.305,383800000.0
2009-06-09 20:52:00,90.31,90.355,90.31,90.335,331200000.0
2009-06-09 20:53:00,90.335,90.36,90.335,90.345,189200000.0
2009-06-09 20:54:00,90.335,90.35,90.315,90.335,352200000.0
2009-06-09 20:55:00,90.335,90.35,90.31,90.345,362200000.0
2009-06-09 20:56:00,90.345,90.35,90.33,90.345,293800000.0
2009-06-09 20:57:00,90.335,90.34,90.32,90.325,349000000.0
2009-06-09 20:58:00,90.325,90.375,90.32,90.36,309800000.0
2009-06-09 20:59:00,90.36,90.36,90.34,90.35,377400000.0
2009-06-09 21:00:00,90.35,90.37,90.335,90.34,447800000.0
2009-06-09 21:01:00,90.345,90.355,90.32,90.33,181000000.0
2009-06-09 21:02:00,90.335,90.37,90.335,90.355,142200000.0
2009-06-09 21:03:00,90.355,90.36,90.33,90.33,222200000.0
2009-06-09 21:04:00,90.32,90.335,90.32,90.325,68400000.0
2009-06-09 21:05:00,90.335,90.355,90.325,90.34,114000000.0
2009-06-09 21:06:00,90.34,90.36,90.34,90.355,102000000.0
2009-06-09 21:07:00,90.355,90.365,90.355,90.355,155400000.0
2009-06-09 21:08:00,90.365,90.37,90.355,90.365,226200000.0
2009-06-09 21:09:00,90.365,90.375,90.355,90.36,100000000.0
2009-06-09 21:10:00,90.365,90.375,90.355,90.355,126400000.0
2009-06-09 21:11:00,90.355,90.365,90.33,90.345,201400000.0
2009-06-09 21:12:00,90.345,90.355,90.34,90.355,109800000.0
2009-06-09 21:13:00,90.35,90.355,90.345,90.355,88800000.0
2009-06-09 21:14:00,90.365,90.38,90.355,90.375,196400000.0
2009-06-09 21:15:00,90.38,90.38,90.33,90.34,72400000.0
2009-06-09 21:16:00,90.345,90.345,90.325,90.33,73800000.0
2009-06-09 21:17:00,90.33,90.38,90.325,90.365,143000000.0
2009-06-09 21:18:00,90.36,90.37,90.345,90.365,220000000.0
2009-06-09 21:19:00,90.37,90.39,90.355,90.39,325400000.0
2009-06-09 21:20:00,90.39,90.39,90.37,90.39,182200000.0
2009-06-09 21:21:00,90.39,90.39,90.37,90.38,155800000.0
2009-06-09 21:22:00,90.37,90.385,90.355,90.37,236000000.0
2009-06-09 21:23:00,90.365,90.375,90.36,90.37,98400000.0
2009-06-09 21:24:00,90.37,90.38,90.35,90.355,237300000.0
2009-06-09 21:25:00,90.36,90.36,90.32,90.325,257600000.0
2009-06-09 21:26:00,90.32,90.365,90.32,90.345,129200000.0
2009-06-09 21:27:00,90.345,90.35,90.33,90.33,67400000.0
2009-06-09 21:28:00,90.33,90.33,90.325,90.325,59400000.0
2009-06-09 21:29:00,90.33,90.355,90.31,90.355,161600000.0
2009-06-09 21:30:00,90.35,90.365,90.33,90.355,190600000.0
2009-06-09 21:31:00,90.35,90.36,90.34,90.355,161600000.0
2009-06-09 21:32:00,90.345,90.385,90.345,90.38,242800000.0
2009-06-09 21:33:00,90.37,90.38,90.36,90.375,96400000.0
2009-06-09 21:34:00,90.375,90.395,90.375,90.39,233200000.0
2009-06-09 21:35:00,90.385,90.405,90.385,90.39,238600000.0
2009-06-09 21:36:00,90.39,90.4,90.375,90.39,284600000.0
2009-06-09 21:37:00,90.39,90.415,90.39,90.395,226200000.0
2009-06-09 21:38:00,90.4,90.405,90.37,90.37,206800000.0
2009-06-09 21:39:00,90.37,90.38,90.36,90.365,301800000.0
2009-06-09 21:40:00,90.365,90.375,90.36,90.37,212600000.0
2009-06-09 21:41:00,90.37,90.385,90.37,90.375,126400000.0
2009-06-09 21:42:00,90.38,90.39,90.36,90.375,226600000.0
2009-06-09 21:43:00,90.375,90.375,90.33,90.35,263000000.0
2009-06-09 21:44:00,90.35,90.375,90.35,90.365,257600000.0
2009-06-09 21:45:00,90.36,90.37,90.36,90.36,231800000.0
2009-06-09 21:46:00,90.36,90.365,90.34,90.345,302800000.0
2009-06-09 21:47:00,90.34,90.35,90.325,90.345,196000000.0
2009-06-09 21:48:00,90.345,90.345,90.33,90.345,100800000.0
2009-06-09 21:49:00,90.345,90.355,90.335,90.35,83400000.0
2009-06-09 21:50:00,90.35,90.36,90.35,90.35,94800000.0
2009-06-09 21:51:00,90.35,90.375,90.35,90.375,157200000.0
2009-06-09 21:52:00,90.375,90.375,90.36,90.37,96000000.0
2009-06-09 21:53:00,90.36,90.38,90.36,90.37,171000000.0
2009-06-09 21:54:00,90.37,90.37,90.355,90.355,173400000.0
2009-06-09 21:55:00,90.355,90.36,90.345,90.345,132400000.0
2009-06-09 21:56:00,90.345,90.37,90.345,90.37,213800000.0
2009-06-09 21:57:00,90.37,90.385,90.355,90.36,225400000.0
2009-06-09 21:58:00,90.36,90.36,90.33,90.34,171600000.0
2009-06-09 21:59:00,90.335,90.355,90.33,90.355,270600000.0
2009-06-09 22:00:00,90.355,90.365,90.355,90.365,54000000.0
2009-06-09 22:01:00,90.36,90.36,90.32,90.34,274800000.0
2009-06-09 22:02:00,90.34,90.35,90.32,90.33,98000000.0
2009-06-09 22:03:00,90.35,90.36,90.345,90.345,90400000.0
2009-06-09 22:04:00,90.34,90.35,90.33,90.335,119600000.0
2009-06-09 22:05:00,90.35,90.36,90.335,90.35,141400000.0
2009-06-09 22:06:00,90.345,90.35,90.34,90.35,9000000.0
2009-06-09 22:07:00,90.34,90.34,90.33,90.34,38200000.0
2009-06-09 22:08:00,90.34,90.34,90.34,90.34,4200000.0
2009-06-09 22:09:00,90.34,90.34,90.315,90.335,172800000.0
2009-06-09 22:10:00,90.335,90.335,90.325,90.33,73800000.0
2009-06-09 22:11:00,90.335,90.345,90.335,90.335,50400000.0
2009-06-09 22:12:00,90.335,90.335,90.325,90.325,123000000.0
2009-06-09 22:13:00,90.325,90.33,90.325,90.325,53400000.0
2009-06-09 22:14:00,90.32,90.335,90.32,90.33,83000000.0
2009-06-09 22:15:00,90.325,90.335,90.325,90.33,124400000.0
2009-06-09 22:16:00,90.33,90.335,90.325,90.325,82600000.0
2009-06-09 22:17:00,90.335,90.335,90.32,90.325,63000000.0
2009-06-09 22:18:00,90.325,90.33,90.32,90.325,194800000.0
2009-06-09 22:19:00,90.33,90.33,90.32,90.32,129400000.0
2009-06-09 22:20:00,90.32,90.32,90.3,90.3,120600000.0
2009-06-09 22:21:00,90.305,90.315,90.3,90.315,103000000.0
2009-06-09 22:22:00,90.315,90.32,90.315,90.32,32000000.0
2009-06-09 22:23:00,90.325,90.34,90.31,90.335,114400000.0
2009-06-09 22:24:00,90.325,90.345,90.325,90.34,103200000.0
2009-06-09 22:25:00,90.34,90.345,90.315,90.315,86800000.0
2009-06-09 22:26:00,90.32,90.32,90.32,90.32,4800000.0
2009-06-09 22:27:00,90.325,90.325,90.32,90.32,21600000.0
2009-06-09 22:28:00,90.32,90.32,90.305,90.32,52000000.0
2009-06-09 22:29:00,90.32,90.32,90.32,90.32,9200000.0
2009-06-09 22:30:00,90.315,90.325,90.3,90.3,103200000.0
2009-06-09 22:31:00,90.3,90.32,90.295,90.295,246000000.0
2009-06-09 22:32:00,90.295,90.295,90.27,90.275,56600000.0
2009-06-09 22:33:00,90.275,90.275,90.275,90.275,46800000.0
2009-06-09 22:34:00,90.275,90.285,90.275,90.285,40800000.0
2009-06-09 22:35:00,90.285,90.285,90.285,90.285,4200000.0
2009-06-09 22:36:00,90.27,90.275,90.267,90.27,176000000.0
2009-06-09 22:37:00,90.29,90.295,90.285,90.285,12600000.0
2009-06-09 22:38:00,90.285,90.285,90.285,90.285,12600000.0
2009-06-09 22:39:00,90.261,90.276,90.258,90.271,158400000.0
2009-06-09 22:40:00,90.285,90.29,90.285,90.29,27000000.0
2009-06-09 22:41:00,90.29,90.29,90.275,90.275,35400000.0
2009-06-09 22:42:00,90.275,90.29,90.275,90.275,42200000.0
2009-06-09 22:43:00,90.285,90.285,90.275,90.275,27000000.0
2009-06-09 22:44:00,90.275,90.285,90.275,90.285,9600000.0
2009-06-09 22:45:00,90.275,90.285,90.27,90.285,51600000.0
2009-06-09 22:46:00,90.285,90.29,90.285,90.29,34000000.0
2009-06-09 22:47:00,90.29,90.29,90.29,90.29,8400000.0
2009-06-09 22:48:00,90.31,90.31,90.295,90.295,13800000.0
2009-06-09 22:49:00,90.305,90.305,90.295,90.295,115400002.0
2009-06-09 22:50:00,90.295,90.305,90.295,90.305,49200000.0
2009-06-09 22:51:00,90.305,90.305,90.285,90.3,85600000.0
2009-06-09 22:52:00,90.3,90.3,90.285,90.285,166200000.0
2009-06-09 22:53:00,90.29,90.29,90.265,90.27,43200000.0
2009-06-09 22:54:00,90.27,90.28,90.27,90.27,68000000.0
2009-06-09 22:55:00,90.27,90.315,90.27,90.315,43400000.0
2009-06-09 22:56:00,90.305,90.305,90.3,90.3,24000000.0
2009-06-09 22:57:00,90.285,90.285,90.275,90.275,41400000.0
2009-06-09 22:58:00,90.275,90.295,90.275,90.285,81800000.0
2009-06-09 22:59:00,90.285,90.29,90.255,90.265,56400000.0
2009-06-09 23:00:00,90.255,90.265,90.245,90.265,7400000.0
2009-06-09 23:01:00,90.21,90.235,90.21,90.23,7200000.0
2009-06-09 23:02:00,90.23,90.235,90.23,90.235,4800000.0
2009-06-09 23:03:00,90.24,90.24,90.235,90.235,9600000.0
2009-06-09 23:04:00,90.235,90.235,90.235,90.235,2400000.0
2009-06-09 23:05:00,90.235,90.24,90.235,90.235,9600000.0
2009-06-09 23:06:00,90.24,90.245,90.235,90.245,33600000.0
2009-06-09 23:07:00,90.265,90.285,90.235,90.25,22600000.0
2009-06-09 23:08:00,90.25,90.26,90.25,90.26,15200000.0
2009-06-09 23:09:00,90.265,90.265,90.265,90.265,15600000.0
2009-06-09 23:10:00,90.27,90.29,90.265,90.28,25200000.0
2009-06-09 23:11:00,90.275,90.275,90.27,90.27,7800000.0
2009-06-09 23:12:00,90.275,90.275,90.27,90.27,9600000.0
2009-06-09 23:13:00,90.275,90.28,90.275,90.28,12000000.0
2009-06-09 23:14:00,90.28,90.28,90.28,90.28,9600000.0
2009-06-09 23:15:00,90.28,90.28,90.28,90.28,9600000.0
2009-06-09 23:16:00,90.28,90.28,90.28,90.28,32400000.0
2009-06-09 23:17:00,90.28,90.28,90.27,90.275,43400000.0
2009-06-09 23:18:00,90.275,90.29,90.275,90.29,42000000.0
2009-06-09 23:19:00,90.29,90.29,90.285,90.285,18800000.0
2009-06-09 23:20:00,90.285,90.285,90.285,90.285,5200000.0
2009-06-09 23:21:00,90.28,90.28,90.27,90.275,27600000.0
2009-06-09 23:22:00,90.275,90.285,90.27,90.285,83200000.0
2009-06-09 23:23:00,90.285,90.285,90.285,90.285,41200000.0
2009-06-09 23:24:00,90.285,90.295,90.28,90.285,42000000.0
2009-06-09 23:25:00,90.29,90.3,90.29,90.295,34800000.0
2009-06-09 23:26:00,90.295,90.3,90.285,90.3,62200000.0
2009-06-09 23:27:00,90.295,90.3,90.29,90.3,16000000.0
2009-06-09 23:28:00,90.295,90.295,90.295,90.295,2800000.0
2009-06-09 23:29:00,90.295,90.305,90.295,90.305,11800000.0
2009-06-09 23:30:00,90.305,90.315,90.305,90.315,12400000.0
2009-06-09 23:31:00,90.315,90.315,90.31,90.315,31200000.0
2009-06-09 23:32:00,90.32,90.33,90.315,90.315,42200000.0
2009-06-09 23:33:00,90.31,90.315,90.29,90.31,78400000.0
2009-06-09 23:34:00,90.32,90.32,90.315,90.315,20800000.0
2009-06-09 23:35:00,90.32,90.32,90.31,90.31,15600000.0
2009-06-09 23:36:00,90.31,90.325,90.305,90.305,102000000.0
2009-06-09 23:37:00,90.305,90.305,90.3,90.305,46400000.0
2009-06-09 23:38:00,90.3,90.305,90.3,90.3,68600000.0
2009-06-09 23:39:00,90.3,90.31,90.29,90.3,85200000.0
2009-06-09 23:40:00,90.305,90.315,90.3,90.315,57200000.0
2009-06-09 23:41:00,90.315,90.32,90.305,90.315,144800000.0
2009-06-09 23:42:00,90.305,90.305,90.305,90.305,1400000.0
2009-06-09 23:43:00,90.31,90.315,90.31,90.31,42800000.0
2009-06-09 23:44:00,90.315,90.315,90.315,90.315,1400000.0
2009-06-09 23:45:00,90.31,90.31,90.305,90.305,71000000.0
2009-06-09 23:46:00,90.305,90.305,90.3,90.305,16800000.0
2009-06-09 23:47:00,90.305,90.31,90.305,90.31,12600000.0
2009-06-09 23:48:00,90.31,90.31,90.29,90.305,124400000.0
2009-06-09 23:49:00,90.305,90.33,90.305,90.325,76000000.0
2009-06-09 23:50:00,90.325,90.33,90.31,90.32,83000000.0
2009-06-09 23:51:00,90.315,90.33,90.315,90.325,59400000.0
2009-06-09 23:52:00,90.325,90.325,90.315,90.325,37400000.0
2009-06-09 23:53:00,90.325,90.325,90.32,90.32,3400000.0
2009-06-09 23:54:00,90.315,90.335,90.315,90.335,17400000.0
2009-06-09 23:55:00,90.325,90.385,90.325,90.385,121600000.0
2009-06-09 23:56:00,90.39,90.41,90.36,90.37,259600000.0
2009-06-09 23:57:00,90.365,90.375,90.365,90.375,12400000.0
2009-06-09 23:58:00,90.375,90.38,90.37,90.375,12400000.0
2009-06-09 23:59:00,90.375,90.375,90.37,90.375,7200000.0
2009-06-10 00:00:00,90.37,90.375,90.345,90.37,92400000.0
2009-06-10 00:01:00,90.37,90.38,90.37,90.38,62400000.0
2009-06-10 00:02:00,90.375,90.385,90.365,90.365,56400000.0
2009-06-10 00:03:00,90.365,90.375,90.365,90.375,72600000.0
2009-06-10 00:04:00,90.37,90.375,90.37,90.37,11600000.0
2009-06-10 00:05:00,90.37,90.375,90.365,90.365,55600000.0
2009-06-10 00:06:00,90.365,90.365,90.365,90.365,2400000.0
2009-06-10 00:07:00,90.36,90.375,90.36,90.375,39200000.0
2009-06-10 00:08:00,90.365,90.375,90.36,90.37,71400000.0
2009-06-10 00:09:00,90.365,90.37,90.355,90.365,49000000.0
2009-06-10 00:10:00,90.37,90.375,90.325,90.325,120600000.0
2009-06-10 00:11:00,90.33,90.345,90.315,90.34,74200000.0
2009-06-10 00:12:00,90.34,90.345,90.335,90.345,55400000.0
2009-06-10 00:13:00,90.34,90.385,90.34,90.365,282400000.0
2009-06-10 00:14:00,90.36,90.36,90.325,90.335,82600000.0
2009-06-10 00:15:00,90.34,90.34,90.325,90.325,140800000.0
2009-06-10 00:16:00,90.325,90.375,90.325,90.375,116000000.0
2009-06-10 00:17:00,90.375,90.375,90.375,90.375,1400000.0
2009-06-10 00:18:00,90.385,90.385,90.36,90.37,49000000.0
2009-06-10 00:19:00,90.365,90.395,90.36,90.37,169800000.0
2009-06-10 00:20:00,90.37,90.395,90.365,90.39,57800000.0
2009-06-10 00:21:00,90.385,90.385,90.375,90.385,26600000.0
2009-06-10 00:22:00,90.385,90.385,90.36,90.365,12600000.0
2009-06-10 00:23:00,90.365,90.375,90.365,90.37,16800000.0
2009-06-10 00:24:00,90.375,90.385,90.365,90.375,164200000.0
2009-06-10 00:25:00,90.37,90.385,90.365,90.38,78400000.0
2009-06-10 00:26:00,90.38,90.385,90.36,90.365,49000000.0
2009-06-10 00:27:00,90.36,90.36,90.35,90.35,18600000.0
2009-06-10 00:28:00,90.36,90.36,90.355,90.355,5600000.0
2009-06-10 00:29:00,90.345,90.355,90.34,90.355,68200000.0
2009-06-10 00:30:00,90.37,90.37,90.355,90.355,84600000.0
2009-06-10 00:31:00,90.365,90.365,90.335,90.335,77400000.0
2009-06-10 00:32:00,90.335,90.345,90.33,90.335,53400000.0
2009-06-10 00:33:00,90.34,90.36,90.335,90.345,49400000.0
2009-06-10 00:34:00,90.345,90.345,90.335,90.335,58000000.0
2009-06-10 00:35:00,90.33,90.335,90.32,90.335,37200000.0
2009-06-10 00:36:00,90.335,90.35,90.335,90.335,25800000.0
2009-06-10 00:37:00,90.335,90.345,90.335,90.335,37200000.0
2009-06-10 00:38:00,90.33,90.34,90.33,90.33,17400000.0
2009-06-10 00:39:00,90.335,90.335,90.315,90.33,48400000.0
2009-06-10 00:40:00,90.33,90.335,90.315,90.315,56400000.0
2009-06-10 00:41:00,90.32,90.335,90.315,90.33,25400000.0
2009-06-10 00:42:00,90.33,90.33,90.31,90.32,45600000.0
2009-06-10 00:43:00,90.315,90.315,90.31,90.31,21400000.0
2009-06-10 00:44:00,90.31,90.31,90.31,90.31,4200000.0
2009-06-10 00:45:00,90.305,90.305,90.275,90.28,204000000.0
2009-06-10 00:46:00,90.3,90.3,90.29,90.29,70400000.0
2009-06-10 00:47:00,90.3,90.3,90.3,90.3,44800000.0
2009-06-10 00:48:00,90.3,90.3,90.29,90.29,59200000.0
2009-06-10 00:49:00,90.29,90.29,90.29,90.29,7200000.0
2009-06-10 00:50:00,90.29,90.305,90.29,90.305,45000000.0
2009-06-10 00:51:00,90.305,90.315,90.3,90.315,71000000.0
2009-06-10 00:52:00,90.315,90.315,90.29,90.29,51600000.0
2009-06-10 00:53:00,90.29,90.315,90.29,90.295,79400000.0
2009-06-10 00:54:00,90.305,90.33,90.305,90.325,87800000.0
2009-06-10 00:55:00,90.325,90.355,90.32,90.35,72200000.0
2009-06-10 00:56:00,90.355,90.365,90.35,90.36,64800000.0
2009-06-10 00:57:00,90.36,90.36,90.33,90.33,52200000.0
2009-06-10 00:58:00,90.335,90.39,90.33,90.37,154800000.0
2009-06-10 00:59:00,90.36,90.365,90.32,90.335,226600000.0
2009-06-10 01:00:00,90.335,90.345,90.295,90.335,77000000.0
2009-06-10 01:01:00,90.335,90.335,90.31,90.315,54000000.0
2009-06-10 01:02:00,90.315,90.33,90.305,90.325,285400000.0
2009-06-10 01:03:00,90.325,90.325,90.315,90.315,195600000.0
2009-06-10 01:04:00,90.32,90.32,90.31,90.315,63800000.0
2009-06-10 01:05:00,90.32,90.335,90.315,90.335,102400000.0
2009-06-10 01:06:00,90.335,90.335,90.335,90.335,27600000.0
2009-06-10 01:07:00,90.33,90.335,90.325,90.325,58200000.0
2009-06-10 01:08:00,90.325,90.325,90.315,90.315,57400000.0
2009-06-10 01:09:00,90.315,90.33,90.315,90.33,45800000.0
2009-06-10 01:10:00,90.33,90.33,90.325,90.325,40000000.0
2009-06-10 01:11:00,90.325,90.325,90.305,90.31,65200000.0
2009-06-10 01:12:00,90.31,90.325,90.305,90.325,99000000.0
2009-06-10 01:13:00,90.325,90.325,90.315,90.32,50000000.0
2009-06-10 01:14:00,90.315,90.345,90.315,90.34,111800000.0
2009-06-10 01:15:00,90.355,90.355,90.325,90.325,157800000.0
2009-06-10 01:16:00,90.325,90.325,90.305,90.305,137000000.0
2009-06-10 01:17:00,90.31,90.315,90.305,90.315,28000000.0
2009-06-10 01:18:00,90.31,90.32,90.3,90.315,128400000.0
2009-06-10 01:19:00,90.32,90.335,90.32,90.32,53400000.0
2009-06-10 01:20:00,90.325,90.325,90.305,90.305,113000000.0
2009-06-10 01:21:00,90.305,90.315,90.3,90.31,168200000.0
2009-06-10 01:22:00,90.31,90.31,90.3,90.3,78000000.0
2009-06-10 01:23:00,90.3,90.315,90.29,90.305,103000000.0
2009-06-10 01:24:00,90.31,90.31,90.295,90.305,255200000.0
2009-06-10 01:25:00,90.305,90.305,90.295,90.3,51600000.0
2009-06-10 01:26:00,90.295,90.31,90.295,90.305,180000000.0
2009-06-10 01:27:00,90.31,90.31,90.295,90.3,125200000.0
2009-06-10 01:28:00,90.295,90.295,90.295,90.295,28400000.0
2009-06-10 01:29:00,90.315,90.315,90.3,90.3,52600000.0
2009-06-10 01:30:00,90.305,90.31,90.295,90.305,81200000.0
2009-06-10 01:31:00,90.305,90.31,90.295,90.295,71600000.0
2009-06-10 01:32:00,90.3,90.305,90.295,90.305,21200000.0
2009-06-10 01:33:00,90.305,90.305,90.305,90.305,41600000.0
2009-06-10 01:34:00,90.305,90.305,90.305,90.305,6400000.0
2009-06-10 01:35:00,90.305,90.315,90.295,90.315,105600000.0
2009-06-10 01:36:00,90.305,90.315,90.3,90.305,96400000.0
2009-06-10 01:37:00,90.305,90.305,90.305,90.305,14400000.0
2009-06-10 01:38:00,90.31,90.31,90.305,90.305,52800000.0
2009-06-10 01:39:00,90.315,90.315,90.315,90.315,1800000.0
2009-06-10 01:40:00,90.3,90.305,90.295,90.305,127200000.0
2009-06-10 01:41:00,90.305,90.31,90.27,90.29,119500000.0
2009-06-10 01:42:00,90.29,90.29,90.265,90.29,128400000.0
2009-06-10 01:43:00,90.285,90.3,90.28,90.28,58400000.0
2009-06-10 01:44:00,90.285,90.295,90.285,90.285,100600000.0
2009-06-10 01:45:00,90.285,90.3,90.285,90.295,291600000.0
2009-06-10 01:46:00,90.295,90.305,90.285,90.285,13000000.0
2009-06-10 01:47:00,90.29,90.295,90.285,90.29,36600000.0
2009-06-10 01:48:00,90.29,90.29,90.285,90.29,130400000.0
2009-06-10 01:49:00,90.29,90.295,90.285,90.29,175400000.0
2009-06-10 01:50:00,90.295,90.305,90.245,90.27,228600000.0
2009-06-10 01:51:00,90.27,90.295,90.27,90.29,295800000.0
2009-06-10 01:52:00,90.29,90.29,90.28,90.28,178000000.0
2009-06-10 01:53:00,90.28,90.28,90.28,90.28,70000000.0
2009-06-10 01:54:00,90.28,90.29,90.275,90.29,165800000.0
2009-06-10 01:55:00,90.29,90.295,90.28,90.295,129600000.0
2009-06-10 01:56:00,90.295,90.295,90.285,90.29,446400000.0
2009-06-10 01:57:00,90.285,90.3,90.28,90.285,550600000.0
2009-06-10 01:58:00,90.285,90.3,90.28,90.29,165400000.0
2009-06-10 01:59:00,90.29,90.295,90.265,90.275,450600000.0
2009-06-10 02:00:00,90.275,90.285,90.215,90.23,578000000.0
2009-06-10 02:01:00,90.23,90.235,90.21,90.23,302400000.0
2009-06-10 02:02:00,90.235,90.27,90.225,90.26,323600000.0
2009-06-10 02:03:00,90.26,90.29,90.245,90.275,299000000.0
2009-06-10 02:04:00,90.275,90.29,90.26,90.265,180600000.0
2009-06-10 02:05:00,90.265,90.27,90.245,90.255,464800000.0
2009-06-10 02:06:00,90.255,90.255,90.24,90.25,440400000.0
2009-06-10 02:07:00,90.245,90.26,90.225,90.23,268400000.0
2009-06-10 02:08:00,90.23,90.245,90.225,90.235,222600000.0
2009-06-10 02:09:00,90.245,90.27,90.23,90.265,344000000.0
2009-06-10 02:10:00,90.27,90.27,90.245,90.255,347600000.0
2009-06-10 02:11:00,90.255,90.285,90.245,90.28,227200000.0
2009-06-10 02:12:00,90.28,90.315,90.275,90.3,273200000.0
2009-06-10 02:13:00,90.295,90.325,90.28,90.28,337800000.0
2009-06-10 02:14:00,90.285,90.305,90.275,90.295,390000000.0
2009-06-10 02:15:00,90.305,90.325,90.3,90.325,269000000.0
2009-06-10 02:16:00,90.33,90.345,90.305,90.315,322600000.0
2009-06-10 02:17:00,90.315,90.325,90.305,90.32,182000000.0
2009-06-10 02:18:00,90.32,90.32,90.285,90.295,357200000.0
2009-06-10 02:19:00,90.29,90.305,90.29,90.3,217800000.0
2009-06-10 02:20:00,90.3,90.32,90.295,90.295,204200000.0
2009-06-10 02:21:00,90.305,90.31,90.235,90.255,464600000.0
2009-06-10 02:22:00,90.25,90.28,90.235,90.265,456200000.0
2009-06-10 02:23:00,90.26,90.275,90.23,90.24,423800000.0
2009-06-10 02:24:00,90.245,90.265,90.235,90.25,269200000.0
2009-06-10 02:25:00,90.255,90.26,90.25,90.25,134800000.0
2009-06-10 02:26:00,90.25,90.275,90.25,90.26,396400000.0
2009-06-10 02:27:00,90.26,90.26,90.22,90.225,301800000.0
2009-06-10 02:28:00,90.225,90.235,90.205,90.205,278000000.0
2009-06-10 02:29:00,90.21,90.225,90.2,90.2,273800000.0
2009-06-10 02:30:00,90.21,90.21,90.15,90.185,509800000.0
2009-06-10 02:31:00,90.185,90.205,90.175,90.175,268600000.0
2009-06-10 02:32:00,90.175,90.195,90.155,90.175,386600000.0
2009-06-10 02:33:00,90.175,90.19,90.175,90.185,336800000.0
2009-06-10 02:34:00,90.185,90.2,90.16,90.165,259200000.0
2009-06-10 02:35:00,90.165,90.19,90.155,90.185,480200000.0
2009-06-10 02:36:00,90.175,90.19,90.15,90.185,377800000.0
2009-06-10 02:37:00,90.195,90.21,90.185,90.19,333800000.0
2009-06-10 02:38:00,90.19,90.2,90.17,90.17,321200000.0
2009-06-10 02:39:00,90.18,90.215,90.18,90.205,481400000.0
2009-06-10 02:40:00,90.205,90.23,90.205,90.22,631800000.0
2009-06-10 02:41:00,90.225,90.235,90.2,90.2,317000000.0
2009-06-10 02:42:00,90.2,90.22,90.2,90.205,137400000.0
2009-06-10 02:43:00,90.215,90.235,90.21,90.235,352800000.0
2009-06-10 02:44:00,90.24,90.25,90.21,90.22,307000000.0
2009-06-10 02:45:00,90.22,90.22,90.2,90.2,299800000.0
2009-06-10 02:46:00,90.2,90.22,90.195,90.21,308200000.0
2009-06-10 02:47:00,90.21,90.22,90.2,90.22,291600000.0
2009-06-10 02:48:00,90.215,90.225,90.21,90.225,173200000.0
2009-06-10 02:49:00,90.225,90.225,90.205,90.21,201600000.0
2009-06-10 02:50:00,90.215,90.215,90.185,90.19,220800000.0
2009-06-10 02:51:00,90.19,90.195,90.165,90.185,408600000.0
2009-06-10 02:52:00,90.185,90.19,90.15,90.15,675400000.0
2009-06-10 02:53:00,90.15,90.155,90.115,90.135,392400000.0
2009-06-10 02:54:00,90.135,90.135,90.1,90.1,348800000.0
2009-06-10 02:55:00,90.105,90.14,90.085,90.11,532400000.0
2009-06-10 02:56:00,90.125,90.14,90.1,90.105,488600000.0
2009-06-10 02:57:00,90.105,90.135,90.1,90.12,336200000.0
2009-06-10 02:58:00,90.12,90.14,90.11,90.125,389600000.0
2009-06-10 02:59:00,90.12,90.12,90.1,90.11,356600000.0
2009-06-10 03:00:00,90.11,90.165,90.11,90.165,293200000.0
2009-06-10 03:01:00,90.165,90.2,90.16,90.2,386000000.0
2009-06-10 03:02:00,90.2,90.21,90.145,90.145,350000000.0
2009-06-10 03:03:00,90.145,90.19,90.145,90.185,301800000.0
2009-06-10 03:04:00,90.185,90.24,90.185,90.24,359800000.0
2009-06-10 03:05:00,90.24,90.24,90.17,90.17,262000000.0
2009-06-10 03:06:00,90.175,90.175,90.14,90.145,417600000.0
2009-06-10 03:07:00,90.145,90.165,90.135,90.165,281400000.0
2009-06-10 03:08:00,90.165,90.175,90.145,90.16,247800000.0
2009-06-10 03:09:00,90.16,90.17,90.14,90.14,280200000.0
2009-06-10 03:10:00,90.14,90.165,90.14,90.145,124200000.0
2009-06-10 03:11:00,90.145,90.175,90.145,90.17,156800000.0
2009-06-10 03:12:00,90.17,90.21,90.17,90.19,321200000.0
2009-06-10 03:13:00,90.19,90.235,90.185,90.235,254800000.0
2009-06-10 03:14:00,90.235,90.25,90.18,90.185,274400000.0
2009-06-10 03:15:00,90.18,90.21,90.18,90.2,241400000.0
2009-06-10 03:16:00,90.195,90.22,90.195,90.21,447000000.0
2009-06-10 03:17:00,90.21,90.24,90.205,90.215,351200000.0
2009-06-10 03:18:00,90.215,90.245,90.215,90.245,378800000.0
2009-06-10 03:19:00,90.24,90.265,90.235,90.25,459400000.0
2009-06-10 03:20:00,90.25,90.27,90.235,90.27,585600000.0
2009-06-10 03:21:00,90.27,90.28,90.245,90.265,550600000.0
2009-06-10 03:22:00,90.265,90.275,90.255,90.27,235400000.0
2009-06-10 03:23:00,90.27,90.27,90.235,90.25,313000000.0
2009-06-10 03:24:00,90.25,90.28,90.245,90.28,410800000.0
2009-06-10 03:25:00,90.28,90.285,90.245,90.255,497800000.0
2009-06-10 03:26:00,90.26,90.295,90.25,90.265,475000000.0
2009-06-10 03:27:00,90.26,90.28,90.26,90.26,304800000.0
2009-06-10 03:28:00,90.26,90.285,90.25,90.27,210800000.0
2009-06-10 03:29:00,90.265,90.275,90.26,90.265,161200000.0
2009-06-10 03:30:00,90.265,90.275,90.24,90.26,410600000.0
2009-06-10 03:31:00,90.275,90.28,90.255,90.265,229200000.0
2009-06-10 03:32:00,90.265,90.3,90.265,90.3,214400000.0
2009-06-10 03:33:00,90.3,90.3,90.205,90.205,522400000.0
2009-06-10 03:34:00,90.205,90.23,90.185,90.195,332400000.0
2009-06-10 03:35:00,90.195,90.195,90.175,90.185,335400000.0
2009-06-10 03:36:00,90.18,90.215,90.165,90.215,333800000.0
2009-06-10 03:37:00,90.205,90.21,90.185,90.2,129200000.0
2009-06-10 03:38:00,90.2,90.205,90.175,90.185,419200000.0
2009-06-10 03:39:00,90.185,90.215,90.18,90.19,343600000.0
2009-06-10 03:40:00,90.195,90.2,90.185,90.19,247600000.0
2009-06-10 03:41:00,90.19,90.225,90.19,90.205,301800000.0
2009-06-10 03:42:00,90.205,90.22,90.18,90.19,485200000.0
2009-06-10 03:43:00,90.19,90.195,90.175,90.195,198000000.0
2009-06-10 03:44:00,90.195,90.195,90.195,90.195,15800000.0
2009-06-10 03:45:00,90.195,90.215,90.19,90.215,218600000.0
2009-06-10 03:46:00,90.22,90.225,90.21,90.225,289600000.0
2009-06-10 03:47:00,90.225,90.23,90.22,90.225,100000000.0
2009-06-10 03:48:00,90.23,90.255,90.225,90.25,184000000.0
2009-06-10 03:49:00,90.25,90.28,90.25,90.265,261000000.0
2009-06-10 03:50:00,90.27,90.275,90.26,90.275,255600000.0
2009-06-10 03:51:00,90.27,90.295,90.255,90.255,362600000.0
2009-06-10 03:52:00,90.25,90.265,90.22,90.22,429200000.0
2009-06-10 03:53:00,90.22,90.24,90.21,90.225,438200000.0
2009-06-10 03:54:00,90.235,90.25,90.215,90.22,257600000.0
2009-06-10 03:55:00,90.22,90.265,90.215,90.255,217600000.0
2009-06-10 03:56:00,90.255,90.275,90.25,90.265,168400000.0
2009-06-10 03:57:00,90.265,90.275,90.24,90.245,116600000.0
2009-06-10 03:58:00,90.25,90.285,90.235,90.285,424600000.0
2009-06-10 03:59:00,90.29,90.305,90.285,90.285,305000000.0
2009-06-10 04:00:00,90.285,90.305,90.28,90.295,324200000.0
2009-06-10 04:01:00,90.295,90.3,90.285,90.29,131000000.0
2009-06-10 04:02:00,90.285,90.29,90.265,90.275,279600000.0
2009-06-10 04:03:00,90.275,90.275,90.245,90.25,257400000.0
2009-06-10 04:04:00,90.25,90.25,90.235,90.24,163800000.0
2009-06-10 04:05:00,90.24,90.255,90.235,90.255,208200000.0
2009-06-10 04:06:00,90.25,90.265,90.235,90.265,205600000.0
2009-06-10 04:07:00,90.265,90.285,90.265,90.275,88400000.0
2009-06-10 04:08:00,90.275,90.285,90.265,90.28,78600000.0
2009-06-10 04:09:00,90.275,90.285,90.27,90.285,157400000.0
2009-06-10 04:10:00,90.285,90.285,90.275,90.28,211600000.0
2009-06-10 04:11:00,90.285,90.29,90.28,90.28,129200000.0
2009-06-10 04:12:00,90.285,90.305,90.275,90.305,149400000.0
2009-06-10 04:13:00,90.3,90.33,90.295,90.325,249800000.0
2009-06-10 04:14:00,90.315,90.32,90.3,90.305,279800000.0
2009-06-10 04:15:00,90.305,90.33,90.305,90.305,301400000.0
2009-06-10 04:16:00,90.315,90.395,90.305,90.395,274200000.0
2009-06-10 04:17:00,90.4,90.4,90.375,90.395,341000000.0
2009-06-10 04:18:00,90.39,90.39,90.355,90.38,263600000.0
2009-06-10 04:19:00,90.37,90.385,90.365,90.375,263000000.0
2009-06-10 04:20:00,90.375,90.39,90.365,90.375,215400000.0
2009-06-10 04:21:00,90.375,90.395,90.37,90.385,307200000.0
2009-06-10 04:22:00,90.395,90.42,90.365,90.375,380000000.0
2009-06-10 04:23:00,90.375,90.395,90.37,90.385,175800000.0
2009-06-10 04:24:00,90.385,90.385,90.36,90.37,250000000.0
2009-06-10 04:25:00,90.385,90.39,90.355,90.38,451600000.0
2009-06-10 04:26:00,90.385,90.385,90.375,90.385,247200000.0
2009-06-10 04:27:00,90.385,90.405,90.385,90.395,253600000.0
2009-06-10 04:28:00,90.395,90.395,90.38,90.395,260200000.0
2009-06-10 04:29:00,90.39,90.42,90.38,90.405,338000000.0
2009-06-10 04:30:00,90.41,90.41,90.4,90.405,199200000.0
2009-06-10 04:31:00,90.41,90.415,90.4,90.41,146200000.0
2009-06-10 04:32:00,90.41,90.425,90.405,90.42,185600000.0
2009-06-10 04:33:00,90.42,90.42,90.41,90.415,274400000.0
2009-06-10 04:34:00,90.41,90.415,90.395,90.41,236000000.0
2009-06-10 04:35:00,90.41,90.425,90.4,90.4,405000000.0
2009-06-10 04:36:00,90.4,90.415,90.4,90.405,146400000.0
2009-06-10 04:37:00,90.405,90.405,90.39,90.395,282000000.0
2009-06-10 04:38:00,90.395,90.41,90.39,90.395,203400000.0
2009-06-10 04:39:00,90.4,90.41,90.38,90.39,450400000.0
2009-06-10 04:40:00,90.39,90.39,90.365,90.375,487000000.0
2009-06-10 04:41:00,90.38,90.405,90.375,90.385,172000000.0
2009-06-10 04:42:00,90.385,90.385,90.375,90.375,76200000.0
2009-06-10 04:43:00,90.38,90.4,90.38,90.39,129400000.0
2009-06-10 04:44:00,90.385,90.4,90.38,90.395,131800000.0
2009-06-10 04:45:00,90.39,90.43,90.39,90.43,243400000.0
2009-06-10 04:46:00,90.43,90.43,90.415,90.42,32600000.0
2009-06-10 04:47:00,90.415,90.445,90.415,90.435,201200000.0
2009-06-10 04:48:00,90.435,90.435,90.39,90.405,240400000.0
2009-06-10 04:49:00,90.405,90.425,90.405,90.425,257400000.0
2009-06-10 04:50:00,90.425,90.43,90.42,90.425,50800000.0
2009-06-10 04:51:00,90.42,90.42,90.405,90.405,114000000.0
2009-06-10 04:52:00,90.405,90.41,90.395,90.41,267600000.0
2009-06-10 04:53:00,90.4,90.415,90.39,90.41,232600000.0
2009-06-10 04:54:00,90.415,90.44,90.415,90.425,141400000.0
2009-06-10 04:55:00,90.42,90.435,90.41,90.42,300800000.0
2009-06-10 04:56:00,90.425,90.425,90.4,90.4,190400000.0
2009-06-10 04:57:00,90.4,90.4,90.385,90.4,133800000.0
2009-06-10 04:58:00,90.4,90.41,90.4,90.41,42600000.0
2009-06-10 04:59:00,90.41,90.425,90.405,90.425,46400000.0
2009-06-10 05:00:00,90.425,90.43,90.385,90.385,138600000.0
2009-06-10 05:01:00,90.39,90.405,90.385,90.405,70800000.0
2009-06-10 05:02:00,90.4,90.42,90.4,90.42,118200000.0
2009-06-10 05:03:00,90.415,90.415,90.4,90.405,127000000.0
2009-06-10 05:04:00,90.405,90.41,90.39,90.395,132800000.0
2009-06-10 05:05:00,90.39,90.4,90.385,90.39,99600000.0
2009-06-10 05:06:00,90.395,90.43,90.395,90.42,192600000.0
2009-06-10 05:07:00,90.42,90.43,90.42,90.42,185800000.0
2009-06-10 05:08:00,90.415,90.445,90.415,90.44,193600000.0
2009-06-10 05:09:00,90.45,90.455,90.44,90.45,267200000.0
2009-06-10 05:10:00,90.45,90.49,90.445,90.49,215600000.0
2009-06-10 05:11:00,90.495,90.515,90.465,90.465,392200000.0
2009-06-10 05:12:00,90.46,90.465,90.45,90.45,110800000.0
2009-06-10 05:13:00,90.46,90.465,90.44,90.45,209400000.0
2009-06-10 05:14:00,90.445,90.45,90.435,90.45,128800000.0
2009-06-10 05:15:00,90.445,90.455,90.445,90.455,182400000.0
2009-06-10 05:16:00,90.455,90.455,90.455,90.455,6400000.0
2009-06-10 05:17:00,90.455,90.465,90.45,90.465,51000000.0
2009-06-10 05:18:00,90.465,90.5,90.465,90.495,118400000.0
2009-06-10 05:19:00,90.485,90.485,90.46,90.46,142400000.0
2009-06-10 05:20:00,90.46,90.545,90.46,90.535,217200000.0
2009-06-10 05:21:00,90.535,90.58,90.535,90.54,497800000.0
2009-06-10 05:22:00,90.545,90.57,90.535,90.56,252400000.0
2009-06-10 05:23:00,90.56,90.58,90.55,90.57,218000000.0
2009-06-10 05:24:00,90.58,90.58,90.54,90.55,256600000.0
2009-06-10 05:25:00,90.55,90.575,90.545,90.57,208600000.0
2009-06-10 05:26:00,90.565,90.565,90.555,90.555,47200000.0
2009-06-10 05:27:00,90.55,90.55,90.53,90.54,243000000.0
2009-06-10 05:28:00,90.53,90.545,90.525,90.54,152000000.0
2009-06-10 05:29:00,90.535,90.535,90.515,90.52,118400000.0
2009-06-10 05:30:00,90.515,90.52,90.49,90.5,222000000.0
2009-06-10 05:31:00,90.5,90.5,90.495,90.5,126600000.0
2009-06-10 05:32:00,90.515,90.535,90.51,90.535,117200000.0
2009-06-10 05:33:00,90.535,90.545,90.53,90.53,43600000.0
2009-06-10 05:34:00,90.53,90.535,90.53,90.535,81200000.0
2009-06-10 05:35:00,90.535,90.545,90.53,90.535,182600000.0
2009-06-10 05:36:00,90.535,90.54,90.53,90.53,104000000.0
2009-06-10 05:37:00,90.53,90.535,90.515,90.515,125200000.0
2009-06-10 05:38:00,90.515,90.53,90.515,90.53,205400000.0
2009-06-10 05:39:00,90.53,90.555,90.525,90.54,224800000.0
2009-06-10 05:40:00,90.54,90.545,90.525,90.53,212600000.0
2009-06-10 05:41:00,90.53,90.545,90.515,90.535,140800000.0
2009-06-10 05:42:00,90.54,90.54,90.525,90.53,71200000.0
2009-06-10 05:43:00,90.53,90.565,90.525,90.555,210600000.0
2009-06-10 05:44:00,90.555,90.555,90.555,90.555,66600000.0
2009-06-10 05:45:00,90.555,90.555,90.555,90.555,25200000.0
2009-06-10 05:46:00,90.555,90.555,90.555,90.555,158800000.0
2009-06-10 05:47:00,90.555,90.555,90.555,90.555,73200000.0
2009-06-10 05:48:00,90.555,90.555,90.54,90.545,91800000.0
2009-06-10 05:49:00,90.545,90.55,90.545,90.55,32800000.0
2009-06-10 05:50:00,90.545,90.565,90.545,90.565,237200000.0
2009-06-10 05:51:00,90.565,90.565,90.555,90.555,50400000.0
2009-06-10 05:52:00,90.555,90.56,90.54,90.55,76400000.0
2009-06-10 05:53:00,90.55,90.565,90.55,90.565,52800000.0
2009-06-10 05:54:00,90.57,90.575,90.565,90.565,116800000.0
2009-06-10 05:55:00,90.55,90.565,90.54,90.54,203000000.0
2009-06-10 05:56:00,90.55,90.58,90.545,90.57,482000000.0
2009-06-10 05:57:00,90.565,90.57,90.545,90.555,252800000.0
2009-06-10 05:58:00,90.555,90.56,90.54,90.56,182200000.0
2009-06-10 05:59:00,90.555,90.56,90.545,90.555,193000000.0
2009-06-10 06:00:00,90.555,90.57,90.55,90.57,106000000.0
2009-06-10 06:01:00,90.57,90.57,90.55,90.57,184800000.0
2009-06-10 06:02:00,90.565,90.58,90.56,90.57,153800000.0
2009-06-10 06:03:00,90.575,90.575,90.54,90.545,388200000.0
2009-06-10 06:04:00,90.545,90.55,90.51,90.51,396600000.0
2009-06-10 06:05:00,90.52,90.525,90.515,90.515,132000000.0
2009-06-10 06:06:00,90.515,90.525,90.51,90.525,108000000.0
2009-06-10 06:07:00,90.535,90.535,90.49,90.495,354000000.0
2009-06-10 06:08:00,90.49,90.505,90.49,90.495,388200000.0
2009-06-10 06:09:00,90.495,90.495,90.455,90.48,205800000.0
2009-06-10 06:10:00,90.48,90.495,90.475,90.485,487800000.0
2009-06-10 06:11:00,90.485,90.515,90.475,90.515,213600000.0
2009-06-10 06:12:00,90.515,90.52,90.5,90.51,158000000.0
2009-06-10 06:13:00,90.51,90.515,90.445,90.45,190400000.0
2009-06-10 06:14:00,90.455,90.465,90.445,90.465,111000000.0
2009-06-10 06:15:00,90.47,90.49,90.47,90.475,140000000.0
2009-06-10 06:16:00,90.465,90.48,90.46,90.475,216800000.0
2009-06-10 06:17:00,90.48,90.495,90.475,90.495,235400000.0
2009-06-10 06:18:00,90.495,90.5,90.48,90.48,189000000.0
2009-06-10 06:19:00,90.485,90.485,90.465,90.48,167800000.0
2009-06-10 06:20:00,90.48,90.5,90.465,90.49,253800000.0
2009-06-10 06:21:00,90.485,90.485,90.47,90.47,180600000.0
2009-06-10 06:22:00,90.465,90.48,90.465,90.475,300400000.0
2009-06-10 06:23:00,90.48,90.48,90.465,90.48,184400000.0
2009-06-10 06:24:00,90.49,90.515,90.485,90.515,189800000.0
2009-06-10 06:25:00,90.51,90.52,90.51,90.515,82800000.0
2009-06-10 06:26:00,90.515,90.52,90.5,90.505,209200000.0
2009-06-10 06:27:00,90.505,90.515,90.5,90.51,143600000.0
2009-06-10 06:28:00,90.51,90.56,90.51,90.545,206200000.0
2009-06-10 06:29:00,90.545,90.565,90.54,90.54,236000000.0
2009-06-10 06:30:00,90.54,90.54,90.51,90.52,177400000.0
2009-06-10 06:31:00,90.53,90.555,90.52,90.545,291400000.0
2009-06-10 06:32:00,90.545,90.56,90.545,90.56,73800000.0
2009-06-10 06:33:00,90.56,90.575,90.56,90.575,118000000.0
2009-06-10 06:34:00,90.565,90.575,90.55,90.565,312000000.0
2009-06-10 06:35:00,90.575,90.58,90.555,90.565,177600000.0
2009-06-10 06:36:00,90.565,90.585,90.565,90.585,113200000.0
2009-06-10 06:37:00,90.585,90.59,90.57,90.575,139200000.0
2009-06-10 06:38:00,90.575,90.59,90.575,90.58,130200000.0
2009-06-10 06:39:00,90.57,90.58,90.57,90.57,159000000.0
2009-06-10 06:40:00,90.565,90.59,90.56,90.575,387000000.0
2009-06-10 06:41:00,90.575,90.58,90.565,90.575,130000000.0
2009-06-10 06:42:00,90.57,90.58,90.55,90.565,269600000.0
2009-06-10 06:43:00,90.565,90.595,90.55,90.59,298200000.0
2009-06-10 06:44:00,90.59,90.605,90.565,90.58,218000000.0
2009-06-10 06:45:00,90.58,90.595,90.56,90.575,441400000.0
2009-06-10 06:46:00,90.58,90.62,90.575,90.605,374800000.0
2009-06-10 06:47:00,90.605,90.61,90.585,90.6,420800000.0
2009-06-10 06:48:00,90.6,90.61,90.585,90.61,358800000.0
2009-06-10 06:49:00,90.61,90.615,90.585,90.59,162000000.0
2009-06-10 06:50:00,90.585,90.605,90.575,90.6,399200000.0
2009-06-10 06:51:00,90.6,90.6,90.58,90.6,322200000.0
2009-06-10 06:52:00,90.6,90.6,90.585,90.585,166400000.0
2009-06-10 06:53:00,90.585,90.595,90.575,90.58,191200000.0
2009-06-10 06:54:00,90.58,90.585,90.555,90.56,202000000.0
2009-06-10 06:55:00,90.56,90.565,90.56,90.565,139000000.0
2009-06-10 06:56:00,90.565,90.59,90.565,90.585,222600000.0
2009-06-10 06:57:00,90.585,90.595,90.58,90.595,96000000.0
2009-06-10 06:58:00,90.595,90.625,90.59,90.625,421400000.0
2009-06-10 06:59:00,90.625,90.635,90.6,90.61,401400000.0
2009-06-10 07:00:00,90.605,90.64,90.605,90.615,365400000.0
2009-06-10 07:01:00,90.615,90.62,90.585,90.6,310000000.0
2009-06-10 07:02:00,90.59,90.615,90.585,90.61,577800000.0
2009-06-10 07:03:00,90.605,90.61,90.59,90.595,89000000.0
2009-06-10 07:04:00,90.595,90.615,90.595,90.61,96800000.0
2009-06-10 07:05:00,90.605,90.61,90.55,90.58,420600000.0
2009-06-10 07:06:00,90.595,90.595,90.56,90.57,134400000.0
2009-06-10 07:07:00,90.56,90.56,90.55,90.56,145000000.0
2009-06-10 07:08:00,90.56,90.565,90.555,90.56,76000000.0
2009-06-10 07:09:00,90.565,90.585,90.565,90.58,144600000.0
2009-06-10 07:10:00,90.585,90.585,90.565,90.575,255000000.0
2009-06-10 07:11:00,90.57,90.6,90.57,90.6,189200000.0
2009-06-10 07:12:00,90.6,90.675,90.6,90.655,246000000.0
2009-06-10 07:13:00,90.655,90.655,90.615,90.635,280400000.0
2009-06-10 07:14:00,90.635,90.665,90.635,90.645,345000000.0
2009-06-10 07:15:00,90.64,90.67,90.64,90.665,195400000.0
2009-06-10 07:16:00,90.665,90.675,90.66,90.66,139600000.0
2009-06-10 07:17:00,90.66,90.675,90.65,90.675,302000000.0
2009-06-10 07:18:00,90.675,90.68,90.625,90.645,430600000.0
2009-06-10 07:19:00,90.64,90.65,90.585,90.595,361400000.0
2009-06-10 07:20:00,90.6,90.6,90.59,90.59,160400000.0
2009-06-10 07:21:00,90.59,90.64,90.59,90.625,253400000.0
2009-06-10 07:22:00,90.625,90.68,90.61,90.68,363600000.0
2009-06-10 07:23:00,90.675,90.685,90.66,90.665,239600000.0
2009-06-10 07:24:00,90.665,90.665,90.625,90.63,399600000.0
2009-06-10 07:25:00,90.625,90.645,90.625,90.64,201600000.0
2009-06-10 07:26:00,90.64,90.65,90.63,90.645,271200000.0
2009-06-10 07:27:00,90.655,90.655,90.63,90.65,260000000.0
2009-06-10 07:28:00,90.65,90.66,90.625,90.645,428400000.0
2009-06-10 07:29:00,90.645,90.645,90.59,90.6,378800000.0
2009-06-10 07:30:00,90.6,90.61,90.575,90.59,431600000.0
2009-06-10 07:31:00,90.59,90.64,90.585,90.635,347600000.0
2009-06-10 07:32:00,90.635,90.65,90.635,90.645,254200000.0
2009-06-10 07:33:00,90.63,90.64,90.6,90.6,424000000.0
2009-06-10 07:34:00,90.605,90.605,90.585,90.585,337000000.0
2009-06-10 07:35:00,90.59,90.615,90.585,90.605,410200000.0
2009-06-10 07:36:00,90.61,90.635,90.61,90.63,156400000.0
2009-06-10 07:37:00,90.625,90.7,90.625,90.68,328200000.0
2009-06-10 07:38:00,90.68,90.715,90.67,90.715,324000000.0
2009-06-10 07:39:00,90.71,90.735,90.71,90.725,381800000.0
2009-06-10 07:40:00,90.725,90.745,90.715,90.73,167800000.0
2009-06-10 07:41:00,90.73,90.73,90.655,90.665,533800000.0
2009-06-10 07:42:00,90.665,90.705,90.655,90.705,340800000.0
2009-06-10 07:43:00,90.7,90.705,90.66,90.67,198800000.0
2009-06-10 07:44:00,90.67,90.7,90.67,90.685,153200000.0
2009-06-10 07:45:00,90.685,90.69,90.67,90.69,132400000.0
2009-06-10 07:46:00,90.695,90.7,90.68,90.69,406600000.0
2009-06-10 07:47:00,90.69,90.73,90.685,90.71,335200000.0
2009-06-10 07:48:00,90.715,90.725,90.705,90.71,463400000.0
2009-06-10 07:49:00,90.715,90.765,90.71,90.755,426800000.0
2009-06-10 07:50:00,90.755,90.775,90.74,90.77,352000000.0
2009-06-10 07:51:00,90.77,90.785,90.76,90.765,182800000.0
2009-06-10 07:52:00,90.765,90.78,90.735,90.765,322200000.0
2009-06-10 07:53:00,90.77,90.79,90.75,90.755,315000000.0
2009-06-10 07:54:00,90.745,90.755,90.7,90.715,278200000.0
2009-06-10 07:55:00,90.715,90.73,90.695,90.72,650400000.0
2009-06-10 07:56:00,90.72,90.745,90.715,90.735,363600000.0
2009-06-10 07:57:00,90.735,90.74,90.725,90.725,175600000.0
2009-06-10 07:58:00,90.725,90.755,90.71,90.735,338600000.0
2009-06-10 07:59:00,90.73,90.75,90.72,90.73,409200000.0
2009-06-10 08:00:00,90.73,90.8,90.73,90.785,508600000.0
2009-06-10 08:01:00,90.8,90.815,90.78,90.8,321400000.0
2009-06-10 08:02:00,90.8,90.805,90.775,90.795,223400000.0
2009-06-10 08:03:00,90.785,90.79,90.74,90.74,320200000.0
2009-06-10 08:04:00,90.755,90.78,90.75,90.78,267200000.0
2009-06-10 08:05:00,90.78,90.795,90.76,90.78,264400000.0
2009-06-10 08:06:00,90.78,90.79,90.75,90.76,255600000.0
2009-06-10 08:07:00,90.76,90.76,90.655,90.68,305500000.0
2009-06-10 08:08:00,90.69,90.745,90.685,90.73,457400000.0
2009-06-10 08:09:00,90.73,90.73,90.67,90.685,459000000.0
2009-06-10 08:10:00,90.67,90.695,90.66,90.68,437199999.0
2009-06-10 08:11:00,90.675,90.685,90.655,90.66,308400000.0
2009-06-10 08:12:00,90.66,90.68,90.64,90.68,480000000.0
2009-06-10 08:13:00,90.68,90.695,90.66,90.695,319800000.0
2009-06-10 08:14:00,90.685,90.695,90.665,90.695,237600000.0
2009-06-10 08:15:00,90.695,90.72,90.69,90.7,244400000.0
2009-06-10 08:16:00,90.7,90.715,90.655,90.665,295400000.0
2009-06-10 08:17:00,90.67,90.69,90.655,90.655,268400000.0
2009-06-10 08:18:00,90.655,90.695,90.655,90.685,240200000.0
2009-06-10 08:19:00,90.68,90.7,90.675,90.69,250000000.0
2009-06-10 08:20:00,90.69,90.725,90.66,90.725,273000000.0
2009-06-10 08:21:00,90.725,90.73,90.695,90.72,354600000.0
2009-06-10 08:22:00,90.72,90.77,90.715,90.75,400800000.0
2009-06-10 08:23:00,90.75,90.775,90.74,90.775,271200000.0
2009-06-10 08:24:00,90.775,90.785,90.755,90.765,209800000.0
2009-06-10 08:25:00,90.765,90.785,90.75,90.77,178600000.0
2009-06-10 08:26:00,90.775,90.78,90.735,90.755,336600000.0
2009-06-10 08:27:00,90.75,90.765,90.735,90.735,343000000.0
2009-06-10 08:28:00,90.735,90.735,90.69,90.695,305000000.0
2009-06-10 08:29:00,90.69,90.705,90.65,90.655,380200000.0
2009-06-10 08:30:00,90.655,90.685,90.645,90.665,357400000.0
2009-06-10 08:31:00,90.665,90.7,90.655,90.7,313600000.0
2009-06-10 08:32:00,90.695,90.735,90.695,90.705,439400000.0
2009-06-10 08:33:00,90.7,90.715,90.665,90.685,267600000.0
2009-06-10 08:34:00,90.685,90.73,90.675,90.695,315600000.0
2009-06-10 08:35:00,90.705,90.715,90.69,90.715,253400000.0
2009-06-10 08:36:00,90.7,90.77,90.7,90.77,184800000.0
2009-06-10 08:37:00,90.77,90.79,90.75,90.765,269000000.0
2009-06-10 08:38:00,90.775,90.795,90.765,90.785,256000000.0
2009-06-10 08:39:00,90.785,90.81,90.775,90.8,369800000.0
2009-06-10 08:40:00,90.805,90.83,90.785,90.8,306600000.0
2009-06-10 08:41:00,90.795,90.815,90.795,90.8,270400000.0
2009-06-10 08:42:00,90.8,90.8,90.76,90.76,260600000.0
2009-06-10 08:43:00,90.77,90.77,90.705,90.715,225200000.0
2009-06-10 08:44:00,90.715,90.735,90.67,90.69,393200000.0
2009-06-10 08:45:00,90.69,90.73,90.69,90.715,433600000.0
2009-06-10 08:46:00,90.715,90.725,90.695,90.72,372000000.0
2009-06-10 08:47:00,90.72,90.73,90.705,90.72,378800000.0
2009-06-10 08:48:00,90.72,90.76,90.72,90.755,368600000.0
2009-06-10 08:49:00,90.755,90.755,90.71,90.715,398400000.0
2009-06-10 08:50:00,90.715,90.715,90.68,90.68,231000000.0
2009-06-10 08:51:00,90.675,90.675,90.615,90.64,262400000.0
2009-06-10 08:52:00,90.64,90.715,90.625,90.7,245000000.0
2009-06-10 08:53:00,90.695,90.705,90.675,90.695,209400000.0
2009-06-10 08:54:00,90.69,90.69,90.63,90.635,375800000.0
2009-06-10 08:55:00,90.63,90.695,90.615,90.685,408000000.0
2009-06-10 08:56:00,90.69,90.69,90.615,90.62,356200000.0
2009-06-10 08:57:00,90.655,90.69,90.605,90.605,487800000.0
2009-06-10 08:58:00,90.61,90.65,90.61,90.645,366000000.0
2009-06-10 08:59:00,90.64,90.675,90.63,90.65,324600000.0
2009-06-10 09:00:00,90.645,90.66,90.59,90.645,359400000.0
2009-06-10 09:01:00,90.605,90.635,90.605,90.62,477400000.0
2009-06-10 09:02:00,90.625,90.625,90.57,90.59,352000000.0
2009-06-10 09:03:00,90.595,90.655,90.595,90.645,372000000.0
2009-06-10 09:04:00,90.645,90.67,90.64,90.665,262200000.0
2009-06-10 09:05:00,90.66,90.66,90.63,90.635,112000000.0
2009-06-10 09:06:00,90.635,90.675,90.635,90.675,167800000.0
2009-06-10 09:07:00,90.675,90.705,90.67,90.705,366800000.0
2009-06-10 09:08:00,90.705,90.705,90.665,90.665,291600000.0
2009-06-10 09:09:00,90.665,90.67,90.64,90.65,296000000.0
2009-06-10 09:10:00,90.645,90.645,90.61,90.625,233400000.0
2009-06-10 09:11:00,90.625,90.675,90.625,90.675,227400000.0
2009-06-10 09:12:00,90.68,90.71,90.68,90.705,135800000.0
2009-06-10 09:13:00,90.705,90.715,90.695,90.715,208400000.0
2009-06-10 09:14:00,90.715,90.715,90.685,90.695,247200000.0
2009-06-10 09:15:00,90.695,90.705,90.67,90.685,302200000.0
2009-06-10 09:16:00,90.675,90.685,90.655,90.665,207000000.0
2009-06-10 09:17:00,90.67,90.675,90.645,90.655,385800000.0
2009-06-10 09:18:00,90.655,90.68,90.645,90.68,280800000.0
2009-06-10 09:19:00,90.68,90.695,90.64,90.64,461400000.0
2009-06-10 09:20:00,90.64,90.685,90.635,90.68,534600000.0
2009-06-10 09:21:00,90.68,90.685,90.65,90.65,454200000.0
2009-06-10 09:22:00,90.655,90.655,90.64,90.645,236600000.0
2009-06-10 09:23:00,90.635,90.65,90.605,90.63,288200000.0
2009-06-10 09:24:00,90.63,90.635,90.615,90.625,318400000.0
2009-06-10 09:25:00,90.625,90.655,90.615,90.62,391200000.0
2009-06-10 09:26:00,90.625,90.64,90.605,90.625,349400000.0
2009-06-10 09:27:00,90.625,90.685,90.625,90.64,520400000.0
2009-06-10 09:28:00,90.64,90.645,90.615,90.63,265200000.0
2009-06-10 09:29:00,90.62,90.65,90.61,90.65,255200000.0
2009-06-10 09:30:00,90.65,90.675,90.625,90.665,473800000.0
2009-06-10 09:31:00,90.665,90.665,90.615,90.625,352800000.0
2009-06-10 09:32:00,90.625,90.67,90.615,90.665,464200000.0
2009-06-10 09:33:00,90.665,90.68,90.645,90.66,262000000.0
2009-06-10 09:34:00,90.66,90.675,90.65,90.66,252000000.0
2009-06-10 09:35:00,90.66,90.675,90.645,90.675,310600000.0
2009-06-10 09:36:00,90.675,90.72,90.665,90.71,282000000.0
2009-06-10 09:37:00,90.71,90.745,90.705,90.74,364400000.0
2009-06-10 09:38:00,90.74,90.77,90.74,90.76,312600000.0
2009-06-10 09:39:00,90.76,90.765,90.73,90.745,118400000.0
2009-06-10 09:40:00,90.74,90.775,90.735,90.77,288000000.0
2009-06-10 09:41:00,90.785,90.785,90.755,90.785,187200000.0
2009-06-10 09:42:00,90.78,90.795,90.77,90.77,197200000.0
2009-06-10 09:43:00,90.77,90.78,90.76,90.775,179400000.0
2009-06-10 09:44:00,90.775,90.83,90.775,90.83,338200000.0
2009-06-10 09:45:00,90.83,90.845,90.815,90.83,343600000.0
2009-06-10 09:46:00,90.83,90.84,90.79,90.795,331000000.0
2009-06-10 09:47:00,90.8,90.865,90.8,90.835,375200000.0
2009-06-10 09:48:00,90.835,90.87,90.825,90.845,394800000.0
2009-06-10 09:49:00,90.845,90.885,90.845,90.86,344600000.0
2009-06-10 09:50:00,90.865,90.885,90.85,90.855,325200000.0
2009-06-10 09:51:00,90.85,90.875,90.845,90.85,352000000.0
2009-06-10 09:52:00,90.85,90.855,90.825,90.845,262400000.0
2009-06-10 09:53:00,90.845,90.885,90.845,90.865,221200000.0
2009-06-10 09:54:00,90.875,90.925,90.875,90.915,302600000.0
2009-06-10 09:55:00,90.915,90.925,90.89,90.89,297600000.0
2009-06-10 09:56:00,90.89,90.93,90.885,90.905,319600000.0
2009-06-10 09:57:00,90.905,90.935,90.905,90.93,459200000.0
2009-06-10 09:58:00,90.925,90.935,90.91,90.925,217400000.0
2009-06-10 09:59:00,90.915,90.915,90.875,90.895,248000000.0
2009-06-10 10:00:00,90.895,90.915,90.845,90.855,295200000.0
2009-06-10 10:01:00,90.855,90.875,90.84,90.865,132000000.0
2009-06-10 10:02:00,90.865,90.875,90.855,90.865,218800000.0
2009-06-10 10:03:00,90.865,90.87,90.85,90.85,161000000.0
2009-06-10 10:04:00,90.855,90.915,90.845,90.905,225400000.0
2009-06-10 10:05:00,90.915,90.915,90.89,90.9,325400000.0
2009-06-10 10:06:00,90.9,90.905,90.88,90.895,261200000.0
2009-06-10 10:07:00,90.895,90.915,90.885,90.915,291200000.0
2009-06-10 10:08:00,90.905,90.915,90.88,90.905,272200000.0
2009-06-10 10:09:00,90.905,90.915,90.89,90.915,175000000.0
2009-06-10 10:10:00,90.905,90.935,90.895,90.92,396000000.0
2009-06-10 10:11:00,90.92,90.925,90.895,90.915,312400000.0
2009-06-10 10:12:00,90.91,90.915,90.875,90.88,376000000.0
2009-06-10 10:13:00,90.88,90.93,90.88,90.905,203000000.0
2009-06-10 10:14:00,90.905,90.91,90.89,90.89,236800000.0
2009-06-10 10:15:00,90.89,90.9,90.885,90.9,104000000.0
2009-06-10 10:16:00,90.895,90.935,90.89,90.905,175200000.0
2009-06-10 10:17:00,90.9,90.91,90.895,90.905,131600000.0
2009-06-10 10:18:00,90.905,90.93,90.9,90.93,318200000.0
2009-06-10 10:19:00,90.92,90.94,90.885,90.885,315400000.0
2009-06-10 10:20:00,90.885,90.905,90.85,90.87,352400000.0
2009-06-10 10:21:00,90.87,90.885,90.86,90.88,216600000.0
2009-06-10 10:22:00,90.88,90.885,90.815,90.825,254600000.0
2009-06-10 10:23:00,90.825,90.825,90.785,90.805,280600000.0
2009-06-10 10:24:00,90.805,90.815,90.795,90.815,154200000.0
2009-06-10 10:25:00,90.795,90.83,90.795,90.815,354200000.0
2009-06-10 10:26:00,90.815,90.82,90.8,90.8,291000000.0
2009-06-10 10:27:00,90.81,90.835,90.805,90.82,215200000.0
2009-06-10 10:28:00,90.825,90.85,90.815,90.85,158800000.0
2009-06-10 10:29:00,90.85,90.915,90.84,90.875,332800000.0
2009-06-10 10:30:00,90.87,90.875,90.855,90.865,209200000.0
2009-06-10 10:31:00,90.87,90.905,90.855,90.855,270600000.0
2009-06-10 10:32:00,90.86,90.87,90.805,90.81,423200000.0
2009-06-10 10:33:00,90.81,90.825,90.76,90.8,374000000.0
2009-06-10 10:34:00,90.79,90.825,90.78,90.815,461200000.0
2009-06-10 10:35:00,90.82,90.825,90.785,90.815,263600000.0
2009-06-10 10:36:00,90.81,90.84,90.8,90.805,313400000.0
2009-06-10 10:37:00,90.805,90.825,90.8,90.815,351000000.0
2009-06-10 10:38:00,90.81,90.855,90.81,90.825,318200000.0
2009-06-10 10:39:00,90.83,90.845,90.825,90.845,215800000.0
2009-06-10 10:40:00,90.84,90.845,90.8,90.815,252800000.0
2009-06-10 10:41:00,90.815,90.825,90.8,90.825,236600000.0
2009-06-10 10:42:00,90.82,90.9,90.82,90.87,310200000.0
2009-06-10 10:43:00,90.865,90.895,90.845,90.89,375400000.0
2009-06-10 10:44:00,90.89,90.975,90.89,90.955,369200000.0
2009-06-10 10:45:00,90.95,90.97,90.95,90.955,287000000.0
2009-06-10 10:46:00,90.955,90.955,90.91,90.94,392200000.0
2009-06-10 10:47:00,90.945,90.975,90.93,90.975,199600000.0
2009-06-10 10:48:00,90.97,90.975,90.93,90.93,239800000.0
2009-06-10 10:49:00,90.93,90.955,90.925,90.95,215200000.0
2009-06-10 10:50:00,90.95,90.955,90.89,90.915,413600000.0
2009-06-10 10:51:00,90.915,90.945,90.915,90.94,341600000.0
2009-06-10 10:52:00,90.94,90.945,90.905,90.93,267400000.0
2009-06-10 10:53:00,90.925,90.945,90.91,90.945,318400000.0
2009-06-10 10:54:00,90.945,90.98,90.94,90.94,434800000.0
2009-06-10 10:55:00,90.94,90.97,90.925,90.935,467800000.0
2009-06-10 10:56:00,90.935,90.97,90.935,90.955,325400000.0
2009-06-10 10:57:00,90.96,90.96,90.905,90.905,182400000.0
2009-06-10 10:58:00,90.905,90.955,90.895,90.945,519600000.0
2009-06-10 10:59:00,90.955,91.055,90.955,91.04,452400000.0
2009-06-10 11:00:00,91.04,91.115,91.03,91.105,426200000.0
2009-06-10 11:01:00,91.105,91.145,91.075,91.085,411200000.0
2009-06-10 11:02:00,91.075,91.09,91.06,91.07,249000000.0
2009-06-10 11:03:00,91.075,91.095,91.06,91.095,292600000.0
2009-06-10 11:04:00,91.095,91.115,91.085,91.095,356000000.0
2009-06-10 11:05:00,91.09,91.18,91.09,91.175,566999998.0
2009-06-10 11:06:00,91.17,91.195,91.15,91.185,400600000.0
2009-06-10 11:07:00,91.185,91.215,91.17,91.18,506400000.0
2009-06-10 11:08:00,91.18,91.18,91.125,91.15,348800000.0
2009-06-10 11:09:00,91.145,91.145,91.09,91.13,338000000.0
2009-06-10 11:10:00,91.135,91.14,91.1,91.125,286200000.0
2009-06-10 11:11:00,91.125,91.14,91.1,91.12,246800000.0
2009-06-10 11:12:00,91.13,91.15,91.095,91.095,309000000.0
2009-06-10 11:13:00,91.1,91.155,91.085,91.13,445600000.0
2009-06-10 11:14:00,91.13,91.15,91.11,91.14,372000000.0
2009-06-10 11:15:00,91.14,91.15,91.11,91.145,387800000.0
2009-06-10 11:16:00,91.145,91.145,91.09,91.135,470600000.0
2009-06-10 11:17:00,91.135,91.16,91.11,91.13,362000000.0
2009-06-10 11:18:00,91.13,91.17,91.105,91.155,466800000.0
2009-06-10 11:19:00,91.16,91.16,91.1,91.11,455000000.0
2009-06-10 11:20:00,91.115,91.12,91.075,91.085,448000000.0
2009-06-10 11:21:00,91.085,91.11,91.085,91.095,367200000.0
2009-06-10 11:22:00,91.095,91.13,91.08,91.095,293600000.0
2009-06-10 11:23:00,91.095,91.14,91.095,91.12,288000000.0
2009-06-10 11:24:00,91.12,91.175,91.115,91.155,264200000.0
2009-06-10 11:25:00,91.16,91.175,91.155,91.165,269200000.0
2009-06-10 11:26:00,91.17,91.19,91.105,91.135,419400000.0
2009-06-10 11:27:00,91.125,91.125,91.045,91.07,398000000.0
2009-06-10 11:28:00,91.06,91.085,91.02,91.055,432600000.0
2009-06-10 11:29:00,91.055,91.125,91.045,91.085,468200000.0
2009-06-10 11:30:00,91.085,91.11,91.045,91.1,453600000.0
2009-06-10 11:31:00,91.105,91.14,91.085,91.125,434600000.0
2009-06-10 11:32:00,91.115,91.115,91.065,91.09,366199999.0
2009-06-10 11:33:00,91.09,91.095,91.04,91.045,365200000.0
2009-06-10 11:34:00,91.045,91.12,91.045,91.085,486200000.0
2009-06-10 11:35:00,91.085,91.145,91.075,91.145,462600000.0
2009-06-10 11:36:00,91.145,91.145,91.085,91.09,399400000.0
2009-06-10 11:37:00,91.09,91.14,91.09,91.135,397800000.0
2009-06-10 11:38:00,91.13,91.145,91.07,91.085,400600000.0
2009-06-10 11:39:00,91.08,91.1,91.075,91.075,443000000.0
2009-06-10 11:40:00,91.075,91.11,91.065,91.085,474200001.0
2009-06-10 11:41:00,91.085,91.115,91.04,91.085,475000000.0
2009-06-10 11:42:00,91.09,91.095,91.05,91.06,431800000.0
2009-06-10 11:43:00,91.055,91.095,91.05,91.085,579800000.0
2009-06-10 11:44:00,91.09,91.095,91.07,91.085,268600000.0
2009-06-10 11:45:00,91.085,91.085,91.05,91.06,360400000.0
2009-06-10 11:46:00,91.06,91.065,91.02,91.03,338000000.0
2009-06-10 11:47:00,91.02,91.065,91.02,91.065,512800000.0
2009-06-10 11:48:00,91.065,91.065,91.005,91.01,502000000.0
2009-06-10 11:49:00,91.01,91.05,91.01,91.025,310200000.0
2009-06-10 11:50:00,91.02,91.09,91.015,91.06,447000000.0
2009-06-10 11:51:00,91.06,91.06,90.985,91.0,378400000.0
2009-06-10 11:52:00,91.0,91.025,90.97,90.99,546599999.0
2009-06-10 11:53:00,90.99,91.02,90.96,91.005,546200000.0
2009-06-10 11:54:00,91.0,91.01,90.96,90.96,364000000.0
2009-06-10 11:55:00,90.945,90.975,90.925,90.93,513599999.0
2009-06-10 11:56:00,90.93,90.945,90.895,90.945,377700000.0
2009-06-10 11:57:00,90.945,90.975,90.915,90.915,289600000.0
2009-06-10 11:58:00,90.92,90.935,90.875,90.925,397800000.0
2009-06-10 11:59:00,90.93,90.93,90.885,90.9,346200000.0
2009-06-10 12:00:00,90.89,90.92,90.875,90.91,281800000.0
2009-06-10 12:01:00,90.91,90.925,90.9,90.91,373800000.0
2009-06-10 12:02:00,90.91,90.915,90.89,90.905,548600000.0
2009-06-10 12:03:00,90.905,90.92,90.895,90.91,347600000.0
2009-06-10 12:04:00,90.915,90.97,90.91,90.97,382200000.0
2009-06-10 12:05:00,90.97,90.99,90.945,90.98,534400000.0
2009-06-10 12:06:00,90.98,91.055,90.98,91.03,356200000.0
2009-06-10 12:07:00,91.025,91.03,90.98,91.01,484400000.0
2009-06-10 12:08:00,91.01,91.04,90.97,90.97,501400000.0
2009-06-10 12:09:00,90.975,90.975,90.925,90.94,593800000.0
2009-06-10 12:10:00,90.935,91.005,90.91,90.975,477600000.0
2009-06-10 12:11:00,90.975,90.995,90.925,90.99,468100000.0
2009-06-10 12:12:00,90.995,91.0,90.945,90.955,406800000.0
2009-06-10 12:13:00,90.955,90.955,90.925,90.935,284800000.0
2009-06-10 12:14:00,90.935,90.945,90.915,90.92,195000000.0
2009-06-10 12:15:00,90.915,90.92,90.885,90.9,294600000.0
2009-06-10 12:16:00,90.905,90.915,90.845,90.845,373400000.0
2009-06-10 12:17:00,90.845,90.855,90.795,90.82,392400000.0
2009-06-10 12:18:00,90.82,90.87,90.815,90.845,357400000.0
2009-06-10 12:19:00,90.855,90.875,90.83,90.835,395200000.0
2009-06-10 12:20:00,90.835,90.865,90.79,90.845,604600000.0
2009-06-10 12:21:00,90.845,90.875,90.835,90.87,477200000.0
2009-06-10 12:22:00,90.87,90.88,90.835,90.87,535600000.0
2009-06-10 12:23:00,90.875,90.885,90.855,90.875,269400000.0
2009-06-10 12:24:00,90.875,90.875,90.86,90.87,150800000.0
2009-06-10 12:25:00,90.875,90.895,90.875,90.875,264200000.0
2009-06-10 12:26:00,90.88,90.9,90.875,90.89,295000000.0
2009-06-10 12:27:00,90.88,90.925,90.875,90.875,408400000.0
2009-06-10 12:28:00,90.88,90.895,90.845,90.85,180400000.0
2009-06-10 12:29:00,90.855,90.885,90.845,90.86,288400000.0
2009-06-10 12:30:00,90.86,90.88,90.845,90.88,230200000.0
2009-06-10 12:31:00,90.88,90.905,90.86,90.905,247200000.0
2009-06-10 12:32:00,90.905,90.905,90.875,90.89,185200000.0
2009-06-10 12:33:00,90.895,90.945,90.89,90.93,296800000.0
2009-06-10 12:34:00,90.93,90.96,90.92,90.955,318400000.0
2009-06-10 12:35:00,90.955,90.995,90.955,90.965,340800000.0
2009-06-10 12:36:00,90.96,90.99,90.95,90.985,335800000.0
2009-06-10 12:37:00,90.985,90.985,90.93,90.955,362800000.0
2009-06-10 12:38:00,90.95,90.98,90.94,90.96,292000000.0
2009-06-10 12:39:00,90.96,90.975,90.935,90.96,297000000.0
2009-06-10 12:40:00,90.96,90.97,90.945,90.95,219600000.0
2009-06-10 12:41:00,90.95,90.98,90.95,90.975,278400000.0
2009-06-10 12:42:00,90.975,90.985,90.95,90.96,281600000.0
2009-06-10 12:43:00,90.95,90.96,90.935,90.94,249200000.0
2009-06-10 12:44:00,90.94,90.945,90.92,90.925,214400000.0
2009-06-10 12:45:00,90.92,90.93,90.91,90.915,351400000.0
2009-06-10 12:46:00,90.925,90.96,90.925,90.955,255200000.0
2009-06-10 12:47:00,90.97,91.015,90.945,90.995,257200000.0
2009-06-10 12:48:00,90.995,91.015,90.955,90.99,424800000.0
2009-06-10 12:49:00,90.995,91.03,90.98,91.02,344800000.0
2009-06-10 12:50:00,91.01,91.015,90.975,90.975,322600000.0
2009-06-10 12:51:00,90.975,90.99,90.965,90.965,419200000.0
2009-06-10 12:52:00,90.965,90.995,90.955,90.965,420600000.0
2009-06-10 12:53:00,90.965,90.975,90.93,90.975,388800000.0
2009-06-10 12:54:00,90.975,90.975,90.95,90.95,434400000.0
2009-06-10 12:55:00,90.955,90.965,90.935,90.955,292200000.0
2009-06-10 12:56:00,90.955,90.97,90.955,90.96,153200000.0
2009-06-10 12:57:00,90.965,90.99,90.955,90.99,465600000.0
2009-06-10 12:58:00,90.99,91.015,90.99,90.995,485600000.0
2009-06-10 12:59:00,91.005,91.01,90.965,90.965,546400000.0
2009-06-10 13:00:00,90.965,91.005,90.96,90.985,658200000.0
2009-06-10 13:01:00,90.99,91.08,90.98,91.035,512400000.0
2009-06-10 13:02:00,91.025,91.065,91.015,91.055,616400000.0
2009-06-10 13:03:00,91.06,91.07,91.035,91.045,517200000.0
2009-06-10 13:04:00,91.045,91.06,91.02,91.04,518600000.0
2009-06-10 13:05:00,91.04,91.055,91.03,91.055,227800000.0
2009-06-10 13:06:00,91.04,91.045,91.0,91.005,323800000.0
2009-06-10 13:07:00,91.005,91.02,90.975,91.015,425400000.0
2009-06-10 13:08:00,91.015,91.04,90.99,90.99,295800000.0
2009-06-10 13:09:00,90.995,91.075,90.995,91.065,333600000.0
2009-06-10 13:10:00,91.065,91.095,91.045,91.055,328400000.0
2009-06-10 13:11:00,91.05,91.085,91.05,91.08,238400000.0
2009-06-10 13:12:00,91.08,91.085,91.05,91.085,186600000.0
2009-06-10 13:13:00,91.085,91.1,91.08,91.09,263800000.0
2009-06-10 13:14:00,91.09,91.12,91.08,91.11,322399999.0
2009-06-10 13:15:00,91.11,91.13,91.09,91.105,355000000.0
2009-06-10 13:16:00,91.105,91.115,91.075,91.1,254400000.0
2009-06-10 13:17:00,91.105,91.155,91.1,91.145,344600000.0
2009-06-10 13:18:00,91.145,91.16,91.12,91.14,429200000.0
2009-06-10 13:19:00,91.14,91.165,91.115,91.135,370200000.0
2009-06-10 13:20:00,91.14,91.18,91.14,91.145,500200000.0
2009-06-10 13:21:00,91.145,91.195,91.145,91.18,374600000.0
2009-06-10 13:22:00,91.175,91.185,91.13,91.16,522000000.0
2009-06-10 13:23:00,91.16,91.185,91.12,91.16,440200000.0
2009-06-10 13:24:00,91.155,91.17,91.105,91.16,479600000.0
2009-06-10 13:25:00,91.165,91.21,91.14,91.14,459200000.0
2009-06-10 13:26:00,91.15,91.18,91.12,91.16,439400000.0
2009-06-10 13:27:00,91.16,91.21,91.13,91.21,414200000.0
2009-06-10 13:28:00,91.21,91.22,91.125,91.13,631900000.0
2009-06-10 13:29:00,91.13,91.175,91.105,91.175,583600000.0
2009-06-10 13:30:00,91.175,91.205,91.135,91.135,455400000.0
2009-06-10 13:31:00,91.135,91.16,91.13,91.14,290400000.0
2009-06-10 13:32:00,91.14,91.14,91.09,91.1,307000000.0
2009-06-10 13:33:00,91.095,91.105,91.075,91.095,277600000.0
2009-06-10 13:34:00,91.1,91.125,91.09,91.105,236800000.0
2009-06-10 13:35:00,91.105,91.12,91.075,91.09,442800000.0
2009-06-10 13:36:00,91.09,91.135,91.08,91.135,335600000.0
2009-06-10 13:37:00,91.125,91.185,91.11,91.145,369600000.0
2009-06-10 13:38:00,91.15,91.185,91.135,91.175,340000000.0
2009-06-10 13:39:00,91.175,91.185,91.14,91.155,360000000.0
2009-06-10 13:40:00,91.155,91.185,91.125,91.17,357400000.0
2009-06-10 13:41:00,91.17,91.2,91.155,91.19,445800000.0
2009-06-10 13:42:00,91.185,91.195,91.155,91.165,325200000.0
2009-06-10 13:43:00,91.175,91.21,91.165,91.175,416000000.0
2009-06-10 13:44:00,91.175,91.18,91.14,91.145,365400000.0
2009-06-10 13:45:00,91.145,91.22,91.145,91.195,645200000.0
2009-06-10 13:46:00,91.195,91.195,91.14,91.175,320400000.0
2009-06-10 13:47:00,91.18,91.21,91.16,91.16,482200000.0
2009-06-10 13:48:00,91.16,91.225,91.155,91.175,421200000.0
2009-06-10 13:49:00,91.175,91.195,91.14,91.16,387600000.0
2009-06-10 13:50:00,91.16,91.175,91.13,91.16,322000000.0
2009-06-10 13:51:00,91.165,91.205,91.165,91.205,244600000.0
2009-06-10 13:52:00,91.195,91.195,91.145,91.145,262800000.0
2009-06-10 13:53:00,91.145,91.17,91.135,91.15,231800000.0
2009-06-10 13:54:00,91.145,91.165,91.12,91.16,359000000.0
2009-06-10 13:55:00,91.16,91.19,91.145,91.155,347200000.0
2009-06-10 13:56:00,91.155,91.175,91.125,91.13,327000000.0
2009-06-10 13:57:00,91.135,91.15,91.13,91.135,249400000.0
2009-06-10 13:58:00,91.15,91.165,91.115,91.15,293400000.0
2009-06-10 13:59:00,91.15,91.175,91.11,91.11,405800000.0
2009-06-10 14:00:00,91.11,91.17,91.105,91.16,484800000.0
2009-06-10 14:01:00,91.16,91.195,91.15,91.175,360400000.0
2009-06-10 14:02:00,91.17,91.21,91.15,91.18,423400000.0
2009-06-10 14:03:00,91.175,91.235,91.175,91.215,376000000.0
2009-06-10 14:04:00,91.215,91.235,91.17,91.205,392600000.0
2009-06-10 14:05:00,91.2,91.215,91.175,91.19,333000000.0
2009-06-10 14:06:00,91.195,91.215,91.125,91.145,330200000.0
2009-06-10 14:07:00,91.145,91.19,91.145,91.155,420600000.0
2009-06-10 14:08:00,91.155,91.16,91.12,91.13,270600000.0
2009-06-10 14:09:00,91.14,91.19,91.13,91.185,499400000.0
2009-06-10 14:10:00,91.185,91.215,91.155,91.165,480800000.0
2009-06-10 14:11:00,91.16,91.175,91.105,91.115,456000000.0
2009-06-10 14:12:00,91.115,91.15,91.105,91.115,385000000.0
2009-06-10 14:13:00,91.11,91.125,91.08,91.085,515200000.0
2009-06-10 14:14:00,91.085,91.1,91.02,91.02,444000000.0
2009-06-10 14:15:00,91.02,91.075,91.02,91.03,482200000.0
2009-06-10 14:16:00,91.03,91.045,91.01,91.025,397600000.0
2009-06-10 14:17:00,91.025,91.075,91.025,91.065,169600000.0
2009-06-10 14:18:00,91.08,91.09,91.06,91.065,336200000.0
2009-06-10 14:19:00,91.07,91.07,91.03,91.035,491799999.0
2009-06-10 14:20:00,91.03,91.055,90.995,91.005,469600000.0
2009-06-10 14:21:00,91.005,91.035,90.98,91.03,467700000.0
2009-06-10 14:22:00,91.03,91.09,91.025,91.085,423400000.0
2009-06-10 14:23:00,91.075,91.115,91.075,91.11,384000000.0
2009-06-10 14:24:00,91.11,91.115,91.09,91.095,338000000.0
2009-06-10 14:25:00,91.095,91.12,91.09,91.095,331400000.0
2009-06-10 14:26:00,91.09,91.12,91.08,91.08,245600000.0
2009-06-10 14:27:00,91.08,91.095,91.08,91.08,183000000.0
2009-06-10 14:28:00,91.08,91.105,91.05,91.05,407000000.0
2009-06-10 14:29:00,91.055,91.075,91.015,91.075,258400000.0
2009-06-10 14:30:00,91.065,91.085,91.015,91.065,438800000.0
2009-06-10 14:31:00,91.065,91.125,91.06,91.12,509600000.0
2009-06-10 14:32:00,91.115,91.115,91.05,91.065,424200000.0
2009-06-10 14:33:00,91.06,91.06,91.025,91.03,307000000.0
2009-06-10 14:34:00,91.025,91.03,90.97,90.98,383000000.0
2009-06-10 14:35:00,90.985,91.01,90.965,90.98,328800000.0
2009-06-10 14:36:00,90.98,91.025,90.965,91.01,518400000.0
2009-06-10 14:37:00,91.015,91.045,90.995,91.035,386600000.0
2009-06-10 14:38:00,91.04,91.04,90.95,90.965,520200000.0
2009-06-10 14:39:00,90.965,90.985,90.935,90.975,364000000.0
2009-06-10 14:40:00,90.98,91.015,90.97,90.99,292000000.0
2009-06-10 14:41:00,90.995,91.02,90.975,91.015,322800000.0
2009-06-10 14:42:00,91.02,91.04,91.005,91.025,476000000.0
2009-06-10 14:43:00,91.025,91.055,91.025,91.055,326000000.0
2009-06-10 14:44:00,91.055,91.055,91.015,91.025,457000000.0
2009-06-10 14:45:00,91.025,91.035,90.975,90.985,281200000.0
2009-06-10 14:46:00,90.985,91.015,90.975,91.0,396000000.0
2009-06-10 14:47:00,91.0,91.035,91.0,91.025,457800000.0
2009-06-10 14:48:00,91.025,91.06,91.015,91.05,253200000.0
2009-06-10 14:49:00,91.045,91.075,91.045,91.05,351000000.0
2009-06-10 14:50:00,91.05,91.08,91.05,91.08,246200000.0
2009-06-10 14:51:00,91.085,91.105,91.065,91.1,289200000.0
2009-06-10 14:52:00,91.1,91.105,91.08,91.09,394800000.0
2009-06-10 14:53:00,91.09,91.1,91.065,91.07,362200000.0
2009-06-10 14:54:00,91.07,91.07,91.01,91.025,251800000.0
2009-06-10 14:55:00,91.025,91.025,90.975,91.0,522400000.0
2009-06-10 14:56:00,91.0,91.02,90.955,90.96,443800000.0
2009-06-10 14:57:00,90.97,91.005,90.95,91.0,382000000.0
2009-06-10 14:58:00,91.0,91.025,90.995,91.005,455200000.0
2009-06-10 14:59:00,91.0,91.005,90.925,90.94,549600000.0
2009-06-10 15:00:00,90.94,91.0,90.935,90.95,429600000.0
2009-06-10 15:01:00,90.95,90.98,90.93,90.935,378800000.0
2009-06-10 15:02:00,90.935,91.0,90.92,90.97,331400000.0
2009-06-10 15:03:00,90.985,91.055,90.975,91.015,422400000.0
2009-06-10 15:04:00,91.025,91.07,91.005,91.065,356400000.0
2009-06-10 15:05:00,91.07,91.1,91.07,91.095,336800000.0
2009-06-10 15:06:00,91.095,91.135,91.08,91.105,348600000.0
2009-06-10 15:07:00,91.105,91.125,91.08,91.09,273800000.0
2009-06-10 15:08:00,91.09,91.09,91.03,91.075,337000000.0
2009-06-10 15:09:00,91.075,91.135,91.075,91.115,347400000.0
2009-06-10 15:10:00,91.115,91.12,91.085,91.095,333000000.0
2009-06-10 15:11:00,91.1,91.13,91.06,91.105,457300000.0
2009-06-10 15:12:00,91.115,91.175,91.115,91.15,454200000.0
2009-06-10 15:13:00,91.15,91.18,91.14,91.155,377200000.0
2009-06-10 15:14:00,91.165,91.165,91.1,91.1,453800000.0
2009-06-10 15:15:00,91.1,91.125,91.06,91.06,427399999.0
2009-06-10 15:16:00,91.055,91.13,91.055,91.12,487199999.0
2009-06-10 15:17:00,91.115,91.165,91.105,91.165,368100000.0
2009-06-10 15:18:00,91.165,91.17,91.115,91.12,380600000.0
2009-06-10 15:19:00,91.12,91.155,91.075,91.095,368200000.0
2009-06-10 15:20:00,91.095,91.105,91.07,91.075,425400000.0
2009-06-10 15:21:00,91.075,91.095,91.065,91.07,510600000.0
2009-06-10 15:22:00,91.075,91.08,91.015,91.04,344000000.0
2009-06-10 15:23:00,91.04,91.04,91.015,91.02,321600000.0
2009-06-10 15:24:00,91.025,91.04,91.01,91.025,455400000.0
2009-06-10 15:25:00,91.025,91.04,91.0,91.01,353200000.0
2009-06-10 15:26:00,91.01,91.03,90.985,91.025,418200000.0
2009-06-10 15:27:00,91.015,91.07,91.015,91.07,510800000.0
2009-06-10 15:28:00,91.07,91.09,91.045,91.045,321400000.0
2009-06-10 15:29:00,91.045,91.05,91.005,91.01,488399999.0
2009-06-10 15:30:00,91.02,91.05,91.005,91.01,572600000.0
2009-06-10 15:31:00,91.015,91.025,90.955,90.995,485600000.0
2009-06-10 15:32:00,90.995,91.005,90.975,90.995,677199999.0
2009-06-10 15:33:00,91.005,91.025,90.985,91.0,460200000.0
2009-06-10 15:34:00,91.005,91.015,90.955,90.955,421000000.0
2009-06-10 15:35:00,90.955,90.955,90.84,90.855,520400000.0
2009-06-10 15:36:00,90.855,90.925,90.83,90.92,304000000.0
2009-06-10 15:37:00,90.92,90.96,90.915,90.95,205100000.0
2009-06-10 15:38:00,90.955,90.97,90.925,90.965,353000000.0
2009-06-10 15:39:00,90.97,90.975,90.93,90.945,375000000.0
2009-06-10 15:40:00,90.945,90.985,90.93,90.98,464999999.0
2009-06-10 15:41:00,90.98,90.995,90.92,90.935,403200000.0
2009-06-10 15:42:00,90.935,90.96,90.9,90.91,502200000.0
2009-06-10 15:43:00,90.905,90.945,90.9,90.935,594000000.0
2009-06-10 15:44:00,90.935,90.96,90.915,90.925,566600000.0
2009-06-10 15:45:00,90.92,90.93,90.87,90.885,455400000.0
2009-06-10 15:46:00,90.885,90.955,90.88,90.92,484799999.0
2009-06-10 15:47:00,90.915,90.935,90.905,90.91,482000000.0
2009-06-10 15:48:00,90.905,90.925,90.885,90.9,604000000.0
2009-06-10 15:49:00,90.9,90.925,90.865,90.875,295600000.0
2009-06-10 15:50:00,90.88,90.895,90.87,90.88,275200000.0
2009-06-10 15:51:00,90.88,90.9,90.855,90.895,408600000.0
2009-06-10 15:52:00,90.9,90.91,90.87,90.91,493400000.0
2009-06-10 15:53:00,90.9,90.9,90.855,90.875,545600001.0
2009-06-10 15:54:00,90.87,90.87,90.83,90.845,482000000.0
2009-06-10 15:55:00,90.845,90.85,90.795,90.825,470600000.0
2009-06-10 15:56:00,90.83,90.84,90.81,90.835,461000000.0
2009-06-10 15:57:00,90.835,90.86,90.825,90.83,267000000.0
2009-06-10 15:58:00,90.83,90.88,90.825,90.87,363600000.0
2009-06-10 15:59:00,90.87,90.91,90.87,90.905,355600000.0
2009-06-10 16:00:00,90.905,90.95,90.86,90.94,415800000.0
2009-06-10 16:01:00,90.94,91.075,90.94,91.015,258200000.0
2009-06-10 16:02:00,91.02,91.025,90.925,90.925,364200000.0
2009-06-10 16:03:00,90.935,90.955,90.86,90.87,540400000.0
2009-06-10 16:04:00,90.87,90.895,90.84,90.85,326900000.0
2009-06-10 16:05:00,90.85,90.86,90.815,90.835,351300000.0
2009-06-10 16:06:00,90.835,90.85,90.815,90.835,257200000.0
2009-06-10 16:07:00,90.835,90.855,90.815,90.815,284400000.0
2009-06-10 16:08:00,90.81,90.835,90.795,90.815,162800000.0
2009-06-10 16:09:00,90.815,90.845,90.81,90.845,190400000.0
2009-06-10 16:10:00,90.835,90.855,90.81,90.83,296400000.0
2009-06-10 16:11:00,90.82,90.825,90.8,90.81,370000000.0
2009-06-10 16:12:00,90.805,90.83,90.8,90.825,289600000.0
2009-06-10 16:13:00,90.825,90.825,90.78,90.79,167200000.0
2009-06-10 16:14:00,90.79,90.79,90.73,90.74,313800000.0
2009-06-10 16:15:00,90.735,90.74,90.71,90.72,291200000.0
2009-06-10 16:16:00,90.715,90.77,90.715,90.745,305200000.0
2009-06-10 16:17:00,90.74,90.815,90.735,90.81,321200000.0
2009-06-10 16:18:00,90.81,90.85,90.81,90.81,269600000.0
2009-06-10 16:19:00,90.815,90.815,90.79,90.815,336200000.0
2009-06-10 16:20:00,90.825,90.825,90.765,90.785,432400000.0
2009-06-10 16:21:00,90.79,90.815,90.775,90.785,445000000.0
2009-06-10 16:22:00,90.79,90.825,90.78,90.815,415600000.0
2009-06-10 16:23:00,90.82,90.855,90.795,90.83,462200000.0
2009-06-10 16:24:00,90.835,90.86,90.82,90.825,307400000.0
2009-06-10 16:25:00,90.815,90.86,90.815,90.82,272600000.0
2009-06-10 16:26:00,90.825,90.85,90.795,90.84,350000000.0
2009-06-10 16:27:00,90.845,90.88,90.82,90.87,228800000.0
2009-06-10 16:28:00,90.865,90.93,90.855,90.93,285000000.0
2009-06-10 16:29:00,90.93,90.935,90.865,90.89,357800000.0
2009-06-10 16:30:00,90.89,90.905,90.855,90.855,458200000.0
2009-06-10 16:31:00,90.855,90.915,90.855,90.915,514599999.0
2009-06-10 16:32:00,90.92,90.92,90.84,90.84,510200000.0
2009-06-10 16:33:00,90.835,90.875,90.815,90.85,462200000.0
2009-06-10 16:34:00,90.84,90.885,90.83,90.865,246000000.0
2009-06-10 16:35:00,90.865,90.9,90.86,90.9,287700000.0
2009-06-10 16:36:00,90.9,90.9,90.835,90.895,286600000.0
2009-06-10 16:37:00,90.89,90.92,90.89,90.9,229500000.0
2009-06-10 16:38:00,90.9,90.905,90.855,90.855,240000000.0
2009-06-10 16:39:00,90.855,90.86,90.795,90.81,202000000.0
2009-06-10 16:40:00,90.815,90.82,90.765,90.765,224800000.0
2009-06-10 16:41:00,90.77,90.775,90.745,90.75,234000000.0
2009-06-10 16:42:00,90.755,90.76,90.745,90.755,156000000.0
2009-06-10 16:43:00,90.755,90.765,90.745,90.745,257800000.0
2009-06-10 16:44:00,90.75,90.79,90.75,90.78,165000000.0
2009-06-10 16:45:00,90.775,90.775,90.735,90.745,164600000.0
2009-06-10 16:46:00,90.75,90.75,90.695,90.715,364400000.0
2009-06-10 16:47:00,90.715,90.745,90.705,90.715,301800000.0
2009-06-10 16:48:00,90.715,90.73,90.69,90.715,425400000.0
2009-06-10 16:49:00,90.715,90.735,90.71,90.725,481600000.0
2009-06-10 16:50:00,90.735,90.78,90.73,90.75,373000000.0
2009-06-10 16:51:00,90.75,90.8,90.745,90.785,451000000.0
2009-06-10 16:52:00,90.785,90.785,90.745,90.785,447799998.0
2009-06-10 16:53:00,90.785,90.785,90.73,90.745,353800000.0
2009-06-10 16:54:00,90.745,90.78,90.745,90.77,344200000.0
2009-06-10 16:55:00,90.77,90.79,90.745,90.755,431400000.0
2009-06-10 16:56:00,90.755,90.8,90.755,90.795,243000000.0
2009-06-10 16:57:00,90.795,90.795,90.76,90.79,481999999.0
2009-06-10 16:58:00,90.79,90.815,90.77,90.805,546600000.0
2009-06-10 16:59:00,90.81,90.83,90.75,90.78,525000000.0
2009-06-10 17:00:00,90.77,90.785,90.69,90.69,548600001.0
2009-06-10 17:01:00,90.69,90.7,90.635,90.66,604200000.0
2009-06-10 17:02:00,90.66,90.68,90.605,90.645,586000000.0
2009-06-10 17:03:00,90.66,90.685,90.635,90.665,190600000.0
2009-06-10 17:04:00,90.665,90.7,90.645,90.685,244200000.0
2009-06-10 17:05:00,90.685,90.72,90.685,90.7,460400000.0
2009-06-10 17:06:00,90.7,90.715,90.67,90.67,287600000.0
2009-06-10 17:07:00,90.675,90.725,90.665,90.695,417200000.0
2009-06-10 17:08:00,90.695,90.72,90.675,90.705,583200000.0
2009-06-10 17:09:00,90.705,90.75,90.69,90.715,456400000.0
2009-06-10 17:10:00,90.725,90.725,90.665,90.69,505800000.0
2009-06-10 17:11:00,90.695,90.725,90.69,90.71,316800000.0
2009-06-10 17:12:00,90.71,90.72,90.69,90.69,311800000.0
2009-06-10 17:13:00,90.69,90.72,90.675,90.69,369800000.0
2009-06-10 17:14:00,90.69,90.725,90.685,90.685,386800000.0
2009-06-10 17:15:00,90.695,90.71,90.68,90.685,427400000.0
2009-06-10 17:16:00,90.685,90.69,90.65,90.67,403400000.0
2009-06-10 17:17:00,90.67,90.71,90.65,90.71,213000000.0
2009-06-10 17:18:00,90.7,90.715,90.65,90.675,220400000.0
2009-06-10 17:19:00,90.675,90.705,90.655,90.685,216600000.0
2009-06-10 17:20:00,90.685,90.74,90.685,90.725,246400000.0
2009-06-10 17:21:00,90.725,90.735,90.665,90.665,386200000.0
2009-06-10 17:22:00,90.67,90.715,90.67,90.705,578600000.0
2009-06-10 17:23:00,90.71,90.72,90.665,90.705,265000000.0
2009-06-10 17:24:00,90.71,90.725,90.69,90.725,309400000.0
2009-06-10 17:25:00,90.73,90.73,90.68,90.685,203400000.0
2009-06-10 17:26:00,90.685,90.715,90.685,90.71,135000000.0
2009-06-10 17:27:00,90.715,90.745,90.695,90.745,240000000.0
2009-06-10 17:28:00,90.745,90.755,90.695,90.705,230400000.0
2009-06-10 17:29:00,90.715,90.755,90.71,90.71,417000000.0
2009-06-10 17:30:00,90.715,90.755,90.715,90.74,282400000.0
2009-06-10 17:31:00,90.75,90.775,90.74,90.755,211000000.0
2009-06-10 17:32:00,90.745,90.765,90.735,90.76,498199999.0
2009-06-10 17:33:00,90.76,90.785,90.715,90.745,407600000.0
2009-06-10 17:34:00,90.745,90.76,90.725,90.75,233000000.0
2009-06-10 17:35:00,90.745,90.765,90.72,90.735,140400000.0
2009-06-10 17:36:00,90.735,90.765,90.695,90.735,215400000.0
2009-06-10 17:37:00,90.74,90.795,90.735,90.78,245600000.0
2009-06-10 17:38:00,90.78,90.8,90.74,90.785,306200000.0
2009-06-10 17:39:00,90.78,90.805,90.775,90.795,136000000.0
2009-06-10 17:40:00,90.795,90.83,90.79,90.81,222200000.0
2009-06-10 17:41:00,90.81,90.815,90.79,90.795,233000000.0
2009-06-10 17:42:00,90.79,90.85,90.775,90.79,430399999.0
2009-06-10 17:43:00,90.795,90.815,90.765,90.775,366200000.0
2009-06-10 17:44:00,90.775,90.8,90.745,90.76,370800000.0
2009-06-10 17:45:00,90.76,90.765,90.73,90.73,564000000.0
2009-06-10 17:46:00,90.73,90.74,90.705,90.705,174800000.0
2009-06-10 17:47:00,90.71,90.74,90.7,90.705,230400000.0
2009-06-10 17:48:00,90.7,90.725,90.695,90.72,321600000.0
2009-06-10 17:49:00,90.725,90.755,90.69,90.755,240800000.0
2009-06-10 17:50:00,90.755,90.77,90.745,90.75,169800000.0
2009-06-10 17:51:00,90.75,90.79,90.75,90.775,447600000.0
2009-06-10 17:52:00,90.775,90.795,90.755,90.775,265600000.0
2009-06-10 17:53:00,90.755,90.765,90.72,90.75,239600000.0
2009-06-10 17:54:00,90.745,90.78,90.745,90.77,281600000.0
2009-06-10 17:55:00,90.77,90.77,90.72,90.735,276000000.0
2009-06-10 17:56:00,90.735,90.735,90.695,90.71,310200000.0
2009-06-10 17:57:00,90.71,90.73,90.705,90.73,123000000.0
2009-06-10 17:58:00,90.73,90.75,90.715,90.735,236000000.0
2009-06-10 17:59:00,90.735,90.755,90.715,90.715,104400000.0
2009-06-10 18:00:00,90.72,90.735,90.715,90.735,175800000.0
2009-06-10 18:01:00,90.735,90.785,90.725,90.775,149400000.0
2009-06-10 18:02:00,90.775,90.805,90.75,90.79,219600000.0
2009-06-10 18:03:00,90.79,90.815,90.77,90.785,202400000.0
2009-06-10 18:04:00,90.785,90.825,90.77,90.8,207000000.0
2009-06-10 18:05:00,90.805,90.825,90.795,90.815,152400000.0
2009-06-10 18:06:00,90.815,90.82,90.78,90.805,171600000.0
2009-06-10 18:07:00,90.805,90.81,90.78,90.79,131400000.0
2009-06-10 18:08:00,90.78,90.79,90.76,90.775,183200000.0
2009-06-10 18:09:00,90.785,90.805,90.78,90.805,98400000.0
2009-06-10 18:10:00,90.805,90.835,90.8,90.815,100800000.0
2009-06-10 18:11:00,90.815,90.82,90.8,90.8,113400000.0
2009-06-10 18:12:00,90.8,90.815,90.785,90.795,207000000.0
2009-06-10 18:13:00,90.795,90.84,90.785,90.815,174600000.0
2009-06-10 18:14:00,90.815,90.82,90.795,90.805,73800000.0
2009-06-10 18:15:00,90.805,90.865,90.8,90.845,95600000.0
2009-06-10 18:16:00,90.845,90.885,90.835,90.87,204000000.0
2009-06-10 18:17:00,90.87,90.885,90.855,90.855,239200000.0
2009-06-10 18:18:00,90.855,90.865,90.825,90.835,458400000.0
2009-06-10 18:19:00,90.84,90.84,90.815,90.825,344199999.0
2009-06-10 18:20:00,90.83,90.84,90.82,90.835,395000000.0
2009-06-10 18:21:00,90.835,90.885,90.835,90.865,201200000.0
2009-06-10 18:22:00,90.865,90.875,90.845,90.855,265000000.0
2009-06-10 18:23:00,90.855,90.865,90.81,90.82,236200000.0
2009-06-10 18:24:00,90.82,90.835,90.79,90.8,413800000.0
2009-06-10 18:25:00,90.795,90.84,90.795,90.83,280400000.0
2009-06-10 18:26:00,90.83,90.865,90.825,90.86,246600000.0
2009-06-10 18:27:00,90.865,90.885,90.855,90.87,279200000.0
2009-06-10 18:28:00,90.87,90.9,90.845,90.855,460400000.0
2009-06-10 18:29:00,90.855,90.895,90.85,90.89,334200000.0
2009-06-10 18:30:00,90.87,90.88,90.85,90.855,424600000.0
2009-06-10 18:31:00,90.855,90.855,90.82,90.84,255800000.0
2009-06-10 18:32:00,90.84,90.84,90.8,90.81,266200000.0
2009-06-10 18:33:00,90.81,90.82,90.805,90.82,178600000.0
2009-06-10 18:34:00,90.82,90.845,90.81,90.845,233800000.0
2009-06-10 18:35:00,90.845,90.855,90.825,90.845,447200000.0
2009-06-10 18:36:00,90.845,90.845,90.82,90.84,210200000.0
2009-06-10 18:37:00,90.835,90.84,90.83,90.835,135000000.0
2009-06-10 18:38:00,90.83,90.865,90.83,90.865,162600000.0
2009-06-10 18:39:00,90.865,90.87,90.855,90.87,180200000.0
2009-06-10 18:40:00,90.87,90.9,90.865,90.88,317800000.0
2009-06-10 18:41:00,90.875,90.91,90.87,90.9,231000000.0
2009-06-10 18:42:00,90.895,90.93,90.89,90.91,210000000.0
2009-06-10 18:43:00,90.91,90.915,90.895,90.91,167600000.0
2009-06-10 18:44:00,90.91,90.91,90.865,90.885,145800000.0
2009-06-10 18:45:00,90.88,90.895,90.875,90.895,108800000.0
2009-06-10 18:46:00,90.9,90.92,90.9,90.915,166400000.0
2009-06-10 18:47:00,90.91,90.91,90.855,90.865,224200000.0
2009-06-10 18:48:00,90.865,90.875,90.86,90.87,133800000.0
2009-06-10 18:49:00,90.865,90.87,90.85,90.85,144400000.0
2009-06-10 18:50:00,90.85,90.85,90.84,90.845,61400000.0
2009-06-10 18:51:00,90.84,90.85,90.8,90.84,417800000.0
2009-06-10 18:52:00,90.845,90.85,90.81,90.81,437800000.0
2009-06-10 18:53:00,90.81,90.895,90.81,90.895,398200000.0
2009-06-10 18:54:00,90.89,90.925,90.85,90.86,408200000.0
2009-06-10 18:55:00,90.86,90.865,90.835,90.84,327400000.0
2009-06-10 18:56:00,90.845,90.855,90.82,90.83,331200000.0
2009-06-10 18:57:00,90.835,90.885,90.835,90.88,385599997.0
2009-06-10 18:58:00,90.885,90.905,90.86,90.89,320200000.0
2009-06-10 18:59:00,90.89,90.915,90.87,90.905,354800000.0
2009-06-10 19:00:00,90.905,90.91,90.875,90.895,381600000.0
2009-06-10 19:01:00,90.895,90.92,90.83,90.9,474600000.0
2009-06-10 19:02:00,90.9,90.95,90.885,90.94,590400000.0
2009-06-10 19:03:00,90.94,90.95,90.905,90.91,575600000.0
2009-06-10 19:04:00,90.905,90.925,90.89,90.905,460200000.0
2009-06-10 19:05:00,90.895,90.945,90.875,90.93,333800000.0
2009-06-10 19:06:00,90.93,90.93,90.84,90.885,546800000.0
2009-06-10 19:07:00,90.885,90.89,90.82,90.85,480400000.0
2009-06-10 19:08:00,90.85,90.855,90.8,90.84,440600000.0
2009-06-10 19:09:00,90.85,90.85,90.805,90.825,346000000.0
2009-06-10 19:10:00,90.82,90.83,90.795,90.815,361600000.0
2009-06-10 19:11:00,90.815,90.825,90.78,90.785,495000000.0
2009-06-10 19:12:00,90.78,90.82,90.755,90.815,458200000.0
2009-06-10 19:13:00,90.815,90.855,90.805,90.845,290000000.0
2009-06-10 19:14:00,90.845,90.86,90.815,90.815,367000000.0
2009-06-10 19:15:00,90.815,90.865,90.785,90.8,317600000.0
2009-06-10 19:16:00,90.8,90.865,90.8,90.865,545400000.0
2009-06-10 19:17:00,90.85,90.86,90.825,90.845,380800000.0
2009-06-10 19:18:00,90.85,90.85,90.805,90.805,411800000.0
2009-06-10 19:19:00,90.81,90.83,90.8,90.805,371600000.0
2009-06-10 19:20:00,90.805,90.825,90.765,90.815,500600000.0
2009-06-10 19:21:00,90.815,90.815,90.75,90.75,370400001.0
2009-06-10 19:22:00,90.76,90.815,90.76,90.79,202800000.0
2009-06-10 19:23:00,90.79,90.865,90.79,90.845,219000000.0
2009-06-10 19:24:00,90.845,90.845,90.815,90.835,144400000.0
2009-06-10 19:25:00,90.85,90.875,90.83,90.845,400400000.0
2009-06-10 19:26:00,90.85,90.855,90.84,90.845,331800000.0
2009-06-10 19:27:00,90.845,90.88,90.83,90.87,178800000.0
2009-06-10 19:28:00,90.87,90.87,90.84,90.855,237800000.0
2009-06-10 19:29:00,90.85,90.86,90.825,90.83,372600001.0
2009-06-10 19:30:00,90.835,90.845,90.8,90.82,473400001.0
2009-06-10 19:31:00,90.82,90.83,90.79,90.81,231200000.0
2009-06-10 19:32:00,90.815,90.845,90.8,90.84,243200000.0
2009-06-10 19:33:00,90.84,90.845,90.82,90.83,224200000.0
2009-06-10 19:34:00,90.83,90.835,90.825,90.83,145800000.0
2009-06-10 19:35:00,90.83,90.83,90.8,90.81,256800000.0
2009-06-10 19:36:00,90.81,90.84,90.785,90.81,216200000.0
2009-06-10 19:37:00,90.815,90.845,90.805,90.845,325200000.0
2009-06-10 19:38:00,90.845,90.845,90.8,90.8,330000000.0
2009-06-10 19:39:00,90.8,90.805,90.785,90.79,289400000.0
2009-06-10 19:40:00,90.79,90.805,90.765,90.8,176200000.0
2009-06-10 19:41:00,90.8,90.83,90.795,90.815,240800000.0
2009-06-10 19:42:00,90.815,90.84,90.805,90.84,299000000.0
2009-06-10 19:43:00,90.835,90.84,90.795,90.81,236400001.0
2009-06-10 19:44:00,90.81,90.81,90.725,90.73,505200000.0
2009-06-10 19:45:00,90.735,90.76,90.715,90.75,176000000.0
2009-06-10 19:46:00,90.745,90.755,90.735,90.75,151800000.0
2009-06-10 19:47:00,90.75,90.75,90.675,90.675,460400000.0
2009-06-10 19:48:00,90.685,90.73,90.685,90.715,449800000.0
2009-06-10 19:49:00,90.71,90.72,90.695,90.72,266800000.0
2009-06-10 19:50:00,90.71,90.74,90.705,90.735,312600000.0
2009-06-10 19:51:00,90.745,90.77,90.73,90.735,266200000.0
2009-06-10 19:52:00,90.74,90.76,90.725,90.755,262200000.0
2009-06-10 19:53:00,90.77,90.785,90.745,90.755,211400000.0
2009-06-10 19:54:00,90.745,90.775,90.74,90.765,154000000.0
2009-06-10 19:55:00,90.765,90.775,90.725,90.725,163600000.0
2009-06-10 19:56:00,90.73,90.745,90.7,90.705,144200000.0
2009-06-10 19:57:00,90.705,90.72,90.705,90.715,138000000.0
2009-06-10 19:58:00,90.715,90.74,90.715,90.74,193600000.0
2009-06-10 19:59:00,90.74,90.785,90.74,90.775,148200000.0
2009-06-10 20:00:00,90.775,90.79,90.7,90.71,171600000.0
2009-06-10 20:01:00,90.705,90.71,90.625,90.625,259000000.0
2009-06-10 20:02:00,90.63,90.655,90.63,90.645,336600000.0
2009-06-10 20:03:00,90.65,90.665,90.615,90.645,195500000.0
2009-06-10 20:04:00,90.645,90.685,90.615,90.685,285000000.0
2009-06-10 20:05:00,90.69,90.69,90.63,90.64,362400000.0
2009-06-10 20:06:00,90.64,90.64,90.61,90.63,409800000.0
2009-06-10 20:07:00,90.63,90.635,90.595,90.615,454400001.0
2009-06-10 20:08:00,90.615,90.635,90.585,90.63,142800000.0
2009-06-10 20:09:00,90.625,90.655,90.625,90.64,150600000.0
2009-06-10 20:10:00,90.645,90.66,90.635,90.655,126000000.0
2009-06-10 20:11:00,90.66,90.675,90.62,90.67,272800000.0
2009-06-10 20:12:00,90.67,90.67,90.65,90.655,225200000.0
2009-06-10 20:13:00,90.655,90.675,90.655,90.67,152800000.0
2009-06-10 20:14:00,90.675,90.715,90.675,90.71,232000000.0
2009-06-10 20:15:00,90.7,90.7,90.67,90.67,205000000.0
2009-06-10 20:16:00,90.675,90.675,90.655,90.655,279400000.0
2009-06-10 20:17:00,90.66,90.675,90.65,90.66,257800000.0
2009-06-10 20:18:00,90.66,90.675,90.65,90.675,443000000.0
2009-06-10 20:19:00,90.67,90.72,90.67,90.715,344400000.0
2009-06-10 20:20:00,90.72,90.72,90.695,90.71,367200000.0
2009-06-10 20:21:00,90.705,90.715,90.7,90.71,263400000.0
2009-06-10 20:22:00,90.71,90.745,90.7,90.74,485400000.0
2009-06-10 20:23:00,90.74,90.74,90.695,90.705,330800000.0
2009-06-10 20:24:00,90.705,90.73,90.7,90.725,313000000.0
2009-06-10 20:25:00,90.72,90.78,90.72,90.77,291400000.0
2009-06-10 20:26:00,90.77,90.77,90.745,90.765,129800000.0
2009-06-10 20:27:00,90.77,90.77,90.72,90.725,296800000.0
2009-06-10 20:28:00,90.72,90.725,90.695,90.7,304800000.0
2009-06-10 20:29:00,90.7,90.715,90.695,90.705,313000000.0
2009-06-10 20:30:00,90.705,90.715,90.67,90.675,422000000.0
2009-06-10 20:31:00,90.675,90.705,90.675,90.69,225000000.0
2009-06-10 20:32:00,90.68,90.695,90.67,90.68,159000000.0
2009-06-10 20:33:00,90.68,90.695,90.67,90.685,245200000.0
2009-06-10 20:34:00,90.685,90.715,90.68,90.71,369600000.0
2009-06-10 20:35:00,90.705,90.73,90.705,90.73,236600000.0
2009-06-10 20:36:00,90.73,90.755,90.725,90.74,209800000.0
2009-06-10 20:37:00,90.74,90.75,90.72,90.72,294000000.0
2009-06-10 20:38:00,90.725,90.73,90.72,90.725,265600000.0
2009-06-10 20:39:00,90.725,90.745,90.72,90.725,434600001.0
2009-06-10 20:40:00,90.735,90.75,90.72,90.745,588600000.0
2009-06-10 20:41:00,90.745,90.745,90.735,90.74,307400003.0
2009-06-10 20:42:00,90.735,90.745,90.73,90.74,223800000.0
2009-06-10 20:43:00,90.74,90.75,90.735,90.74,279200000.0
2009-06-10 20:44:00,90.75,90.765,90.74,90.745,317800000.0
2009-06-10 20:45:00,90.755,90.78,90.74,90.74,397600000.0
2009-06-10 20:46:00,90.735,90.745,90.705,90.705,370000000.0
2009-06-10 20:47:00,90.705,90.715,90.68,90.69,339800001.0
2009-06-10 20:48:00,90.69,90.705,90.685,90.7,293200000.0
2009-06-10 20:49:00,90.7,90.735,90.7,90.735,375600000.0
2009-06-10 20:50:00,90.735,90.74,90.705,90.705,311800000.0
2009-06-10 20:51:00,90.705,90.755,90.705,90.715,162800000.0
2009-06-10 20:52:00,90.71,90.71,90.675,90.68,370400000.0
2009-06-10 20:53:00,90.68,90.75,90.68,90.705,717199999.0
2009-06-10 20:54:00,90.705,90.74,90.69,90.725,462200000.0
2009-06-10 20:55:00,90.73,90.76,90.73,90.755,296000000.0
2009-06-10 20:56:00,90.765,90.775,90.73,90.735,398800000.0
2009-06-10 20:57:00,90.73,90.755,90.725,90.745,366800000.0
2009-06-10 20:58:00,90.745,90.755,90.71,90.71,358000001.0
2009-06-10 20:59:00,90.71,90.755,90.71,90.735,457800000.0
2009-06-10 21:00:00,90.735,90.785,90.735,90.775,264800000.0
2009-06-10 21:01:00,90.775,90.84,90.755,90.825,424600000.0
2009-06-10 21:02:00,90.825,90.825,90.78,90.78,393999999.0
2009-06-10 21:03:00,90.785,90.82,90.775,90.805,190600000.0
2009-06-10 21:04:00,90.805,90.835,90.805,90.815,261200000.0
2009-06-10 21:05:00,90.805,90.825,90.785,90.785,231800000.0
2009-06-10 21:06:00,90.785,90.795,90.755,90.77,324200000.0
2009-06-10 21:07:00,90.78,90.78,90.74,90.745,363000000.0
2009-06-10 21:08:00,90.745,90.78,90.745,90.77,422800000.0
2009-06-10 21:09:00,90.77,90.785,90.76,90.775,236400000.0
2009-06-10 21:10:00,90.78,90.78,90.765,90.765,117200000.0
2009-06-10 21:11:00,90.765,90.78,90.755,90.755,175600000.0
2009-06-10 21:12:00,90.755,90.79,90.745,90.765,257200000.0
2009-06-10 21:13:00,90.76,90.785,90.745,90.775,211600000.0
2009-06-10 21:14:00,90.785,90.795,90.765,90.78,261800000.0
2009-06-10 21:15:00,90.78,90.785,90.74,90.745,372600000.0
2009-06-10 21:16:00,90.745,90.77,90.74,90.765,366800000.0
2009-06-10 21:17:00,90.765,90.78,90.75,90.765,284200000.0
2009-06-10 21:18:00,90.775,90.82,90.765,90.785,280600000.0
2009-06-10 21:19:00,90.79,90.8,90.77,90.77,225600000.0
2009-06-10 21:20:00,90.77,90.77,90.725,90.735,217400000.0
2009-06-10 21:21:00,90.735,90.795,90.735,90.78,235600000.0
2009-06-10 21:22:00,90.775,90.81,90.775,90.78,219200000.0
2009-06-10 21:23:00,90.78,90.805,90.775,90.785,223600000.0
2009-06-10 21:24:00,90.795,90.795,90.755,90.77,182400000.0
2009-06-10 21:25:00,90.775,90.79,90.765,90.775,190800000.0
2009-06-10 21:26:00,90.77,90.795,90.76,90.795,174000000.0
2009-06-10 21:27:00,90.795,90.81,90.76,90.795,225200000.0
2009-06-10 21:28:00,90.795,90.795,90.75,90.75,273800000.0
2009-06-10 21:29:00,90.755,90.755,90.72,90.725,255600000.0
2009-06-10 21:30:00,90.73,90.755,90.725,90.755,136000000.0
2009-06-10 21:31:00,90.76,90.78,90.745,90.75,173000000.0
2009-06-10 21:32:00,90.755,90.795,90.755,90.795,206400000.0
2009-06-10 21:33:00,90.795,90.83,90.785,90.83,260000000.0
2009-06-10 21:34:00,90.85,90.855,90.805,90.815,315000000.0
2009-06-10 21:35:00,90.815,90.845,90.795,90.835,358200000.0
2009-06-10 21:36:00,90.84,90.84,90.79,90.79,330400000.0
2009-06-10 21:37:00,90.8,90.84,90.8,90.81,336400000.0
2009-06-10 21:38:00,90.82,90.85,90.81,90.825,378000000.0
2009-06-10 21:39:00,90.83,90.86,90.83,90.845,235200000.0
2009-06-10 21:40:00,90.85,90.875,90.845,90.85,244200000.0
2009-06-10 21:41:00,90.85,90.9,90.85,90.895,187000000.0
2009-06-10 21:42:00,90.895,90.91,90.875,90.88,286200000.0
2009-06-10 21:43:00,90.895,90.895,90.85,90.87,318000000.0
2009-06-10 21:44:00,90.87,90.89,90.85,90.865,429600000.0
2009-06-10 21:45:00,90.865,90.89,90.865,90.88,149200000.0
2009-06-10 21:46:00,90.88,90.89,90.855,90.86,128200000.0
2009-06-10 21:47:00,90.86,90.89,90.86,90.885,332000000.0
2009-06-10 21:48:00,90.88,90.895,90.875,90.885,193800000.0
2009-06-10 21:49:00,90.88,90.885,90.86,90.865,253000000.0
2009-06-10 21:50:00,90.86,90.885,90.825,90.85,324200000.0
2009-06-10 21:51:00,90.85,90.875,90.815,90.865,358400000.0
2009-06-10 21:52:00,90.86,90.865,90.85,90.85,227800000.0
2009-06-10 21:53:00,90.85,90.85,90.84,90.84,82200000.0
2009-06-10 21:54:00,90.84,90.895,90.84,90.88,508400000.0
2009-06-10 21:55:00,90.88,90.9,90.88,90.885,213800000.0
2009-06-10 21:56:00,90.885,90.92,90.885,90.905,196600000.0
2009-06-10 21:57:00,90.905,90.92,90.9,90.92,133000000.0
2009-06-10 21:58:00,90.915,90.92,90.875,90.875,146400000.0
2009-06-10 21:59:00,90.875,90.885,90.865,90.865,43200000.0
2009-06-10 22:00:00,90.865,90.885,90.865,90.885,180800000.0
2009-06-10 22:01:00,90.88,90.905,90.88,90.9,162600000.0
2009-06-10 22:02:00,90.9,90.9,90.9,90.9,2400000.0
2009-06-10 22:03:00,90.895,90.9,90.885,90.89,40200000.0
2009-06-10 22:04:00,90.905,90.905,90.88,90.885,138200000.0
2009-06-10 22:05:00,90.895,90.895,90.865,90.895,113800000.0
2009-06-10 22:06:00,90.895,90.905,90.89,90.905,27200000.0
2009-06-10 22:07:00,90.91,90.91,90.89,90.89,49600000.0
2009-06-10 22:08:00,90.885,90.89,90.885,90.89,4800000.0
2009-06-10 22:09:00,90.885,90.885,90.885,90.885,2400000.0
2009-06-10 22:10:00,90.88,90.895,90.88,90.89,30000000.0
2009-06-10 22:11:00,90.88,90.89,90.88,90.885,28200000.0
2009-06-10 22:12:00,90.885,90.89,90.875,90.89,49400000.0
2009-06-10 22:13:00,90.875,90.89,90.875,90.89,13800000.0
2009-06-10 22:14:00,90.895,90.895,90.885,90.885,16200000.0
2009-06-10 22:15:00,90.88,90.88,90.87,90.875,25800000.0
2009-06-10 22:16:00,90.875,90.885,90.865,90.87,104000000.0
2009-06-10 22:17:00,90.87,90.87,90.845,90.865,136200000.0
2009-06-10 22:18:00,90.86,90.875,90.86,90.875,25600000.0
2009-06-10 22:19:00,90.865,90.87,90.845,90.865,101400000.0
2009-06-10 22:20:00,90.86,90.86,90.85,90.86,69600000.0
2009-06-10 22:21:00,90.865,90.885,90.855,90.865,207600000.0
2009-06-10 22:22:00,90.87,90.875,90.855,90.87,166800000.0
2009-06-10 22:23:00,90.875,90.895,90.86,90.87,122800000.0
2009-06-10 22:24:00,90.865,90.91,90.865,90.89,120000000.0
2009-06-10 22:25:00,90.885,90.905,90.885,90.9,50100000.0
2009-06-10 22:26:00,90.871,90.883,90.861,90.869,203800000.0
2009-06-10 22:27:00,90.9,90.915,90.885,90.89,54600000.0
2009-06-10 22:28:00,90.9,90.905,90.88,90.88,90400000.0
2009-06-10 22:29:00,90.88,90.9,90.87,90.875,54800000.0
2009-06-10 22:30:00,90.87,90.87,90.835,90.85,185000000.0
2009-06-10 22:31:00,90.85,90.86,90.84,90.855,195200000.0
2009-06-10 22:32:00,90.855,90.86,90.84,90.855,199200000.0
2009-06-10 22:33:00,90.855,90.865,90.845,90.845,188400000.0
2009-06-10 22:34:00,90.855,90.855,90.81,90.845,358800000.0
2009-06-10 22:35:00,90.83,90.85,90.795,90.83,356000000.0
2009-06-10 22:36:00,90.825,90.855,90.825,90.855,264000000.0
2009-06-10 22:37:00,90.855,90.855,90.835,90.84,152800000.0
2009-06-10 22:38:00,90.84,90.84,90.805,90.82,152600000.0
2009-06-10 22:39:00,90.82,90.825,90.815,90.825,93600000.0
2009-06-10 22:40:00,90.83,90.85,90.81,90.815,318600000.0
2009-06-10 22:41:00,90.805,90.82,90.8,90.81,214400000.0
2009-06-10 22:42:00,90.815,90.83,90.805,90.805,102800000.0
2009-06-10 22:43:00,90.805,90.825,90.805,90.82,51800000.0
2009-06-10 22:44:00,90.82,90.82,90.805,90.805,42400000.0
2009-06-10 22:45:00,90.81,90.815,90.805,90.805,85000000.0
2009-06-10 22:46:00,90.8,90.8,90.755,90.8,138600000.0
2009-06-10 22:47:00,90.795,90.795,90.775,90.79,67200000.0
2009-06-10 22:48:00,90.795,90.795,90.78,90.78,101200000.0
2009-06-10 22:49:00,90.795,90.795,90.78,90.795,52000000.0
2009-06-10 22:50:00,90.795,90.8,90.785,90.8,38400000.0
2009-06-10 22:51:00,90.795,90.81,90.78,90.81,161400000.0
2009-06-10 22:52:00,90.8,90.81,90.785,90.805,72200000.0
2009-06-10 22:53:00,90.8,90.805,90.755,90.765,159200000.0
2009-06-10 22:54:00,90.77,90.775,90.75,90.765,170800000.0
2009-06-10 22:55:00,90.765,90.775,90.75,90.765,128000000.0
2009-06-10 22:56:00,90.765,90.78,90.75,90.755,177800000.0
2009-06-10 22:57:00,90.755,90.76,90.755,90.76,33200000.0
2009-06-10 22:58:00,90.76,90.76,90.755,90.755,28800000.0
2009-06-10 22:59:00,90.755,90.805,90.745,90.805,55200000.0
2009-06-10 23:00:00,90.81,90.81,90.805,90.805,2800000.0
2009-06-10 23:01:00,90.755,90.755,90.734,90.743,236200000.0
2009-06-10 23:02:00,90.745,90.77,90.745,90.76,19200000.0
2009-06-10 23:03:00,90.76,90.785,90.745,90.785,25400000.0
2009-06-10 23:04:00,90.785,90.79,90.745,90.75,24200000.0
2009-06-10 23:05:00,90.745,90.745,90.73,90.73,16800000.0
2009-06-10 23:06:00,90.73,90.755,90.715,90.755,23800000.0
2009-06-10 23:07:00,90.755,90.76,90.755,90.76,23800000.0
2009-06-10 23:08:00,90.76,90.76,90.715,90.75,7500000.0
2009-06-10 23:09:00,90.76,90.765,90.76,90.765,15200000.0
2009-06-10 23:10:00,90.765,90.775,90.76,90.76,10200000.0
2009-06-10 23:11:00,90.755,90.78,90.755,90.76,16800000.0
2009-06-10 23:12:00,90.755,90.775,90.755,90.755,43600000.0
2009-06-10 23:13:00,90.765,90.78,90.755,90.765,37400000.0
2009-06-10 23:14:00,90.765,90.765,90.75,90.75,55000000.0
2009-06-10 23:15:00,90.755,90.77,90.755,90.77,46600000.0
2009-06-10 23:16:00,90.77,90.81,90.765,90.795,67200000.0
2009-06-10 23:17:00,90.785,90.79,90.77,90.775,126000000.0
2009-06-10 23:18:00,90.785,90.785,90.74,90.77,109200000.0
2009-06-10 23:19:00,90.77,90.77,90.745,90.755,80800000.0
2009-06-10 23:20:00,90.755,90.77,90.755,90.77,8600000.0
2009-06-10 23:21:00,90.77,90.77,90.755,90.755,136600000.0
2009-06-10 23:22:00,90.755,90.755,90.75,90.75,53800000.0
2009-06-10 23:23:00,90.755,90.755,90.755,90.755,8800000.0
2009-06-10 23:24:00,90.765,90.79,90.765,90.79,21800000.0
2009-06-10 23:25:00,90.79,90.835,90.79,90.825,72400000.0
2009-06-10 23:26:00,90.815,90.815,90.79,90.795,98200000.0
2009-06-10 23:27:00,90.795,90.83,90.795,90.8,79400000.0
2009-06-10 23:28:00,90.8,90.835,90.8,90.81,57400000.0
2009-06-10 23:29:00,90.82,90.82,90.815,90.815,10400000.0
2009-06-10 23:30:00,90.815,90.825,90.81,90.825,68000000.0
2009-06-10 23:31:00,90.825,90.83,90.79,90.805,101400000.0
2009-06-10 23:32:00,90.805,90.805,90.785,90.785,108800000.0
2009-06-10 23:33:00,90.785,90.8,90.775,90.8,147400000.0
2009-06-10 23:34:00,90.805,90.815,90.795,90.815,83400000.0
2009-06-10 23:35:00,90.83,90.83,90.8,90.81,51600000.0
2009-06-10 23:36:00,90.81,90.82,90.8,90.815,91000000.0
2009-06-10 23:37:00,90.815,90.815,90.785,90.8,149200000.0
2009-06-10 23:38:00,90.79,90.8,90.79,90.8,78200000.0
2009-06-10 23:39:00,90.8,90.8,90.765,90.79,22800000.0
2009-06-10 23:40:00,90.795,90.8,90.77,90.77,29800000.0
2009-06-10 23:41:00,90.77,90.77,90.76,90.765,23200000.0
2009-06-10 23:42:00,90.795,90.81,90.795,90.805,12000000.0
2009-06-10 23:43:00,90.805,90.805,90.8,90.8,10800000.0
2009-06-10 23:44:00,90.8,90.805,90.8,90.805,16800000.0
2009-06-10 23:45:00,90.805,90.805,90.805,90.805,6000000.0
2009-06-10 23:46:00,90.805,90.805,90.805,90.805,1200000.0
2009-06-10 23:47:00,90.805,90.805,90.8,90.8,8400000.0
2009-06-10 23:48:00,90.8,90.805,90.8,90.805,6000000.0
2009-06-10 23:49:00,90.805,90.81,90.8,90.805,13200000.0
2009-06-10 23:50:00,90.8,90.8,90.79,90.79,7200000.0
2009-06-10 23:51:00,90.79,90.795,90.79,90.795,10800000.0
2009-06-10 23:52:00,90.795,90.8,90.795,90.8,4800000.0
2009-06-10 23:53:00,90.8,90.805,90.795,90.795,13200000.0
2009-06-10 23:54:00,90.795,90.795,90.765,90.765,32400000.0
2009-06-10 23:55:00,90.765,90.785,90.76,90.78,76600000.0
2009-06-10 23:56:00,90.78,90.79,90.775,90.79,14400000.0
2009-06-10 23:57:00,90.79,90.79,90.78,90.78,19000000.0
2009-06-10 23:58:00,90.78,90.78,90.77,90.78,10800000.0
2009-06-10 23:59:00,90.775,90.81,90.765,90.8,53000000.0
2009-06-11 00:00:00,90.8,90.8,90.78,90.79,55600000.0
2009-06-11 00:01:00,90.785,90.79,90.765,90.78,95000000.0
2009-06-11 00:02:00,90.78,90.785,90.765,90.785,97400000.0
2009-06-11 00:03:00,90.79,90.8,90.78,90.795,78800000.0
2009-06-11 00:04:00,90.8,90.8,90.79,90.79,31200000.0
2009-06-11 00:05:00,90.795,90.8,90.785,90.79,136000000.0
2009-06-11 00:06:00,90.795,90.8,90.785,90.79,54800000.0
2009-06-11 00:07:00,90.795,90.795,90.795,90.795,11800000.0
2009-06-11 00:08:00,90.777,90.792,90.777,90.786,132000000.0
2009-06-11 00:09:00,90.79,90.795,90.775,90.775,36800000.0
2009-06-11 00:10:00,90.795,90.8,90.785,90.795,132200000.0
2009-06-11 00:11:00,90.795,90.815,90.795,90.805,78600000.0
2009-06-11 00:12:00,90.81,90.81,90.79,90.79,66400000.0
2009-06-11 00:13:00,90.79,90.79,90.78,90.78,40400000.0
2009-06-11 00:14:00,90.78,90.785,90.765,90.765,160200000.0
2009-06-11 00:15:00,90.765,90.765,90.765,90.765,80000000.0
2009-06-11 00:16:00,90.765,90.765,90.765,90.765,16000000.0
2009-06-11 00:17:00,90.75,90.765,90.75,90.765,52600000.0
2009-06-11 00:18:00,90.765,90.765,90.765,90.765,12800000.0
2009-06-11 00:19:00,90.765,90.77,90.755,90.765,169200000.0
2009-06-11 00:20:00,90.765,90.765,90.765,90.765,6400000.0
2009-06-11 00:21:00,90.765,90.765,90.765,90.765,25600000.0
2009-06-11 00:22:00,90.765,90.765,90.765,90.765,28800000.0
2009-06-11 00:23:00,90.765,90.775,90.735,90.765,139400000.0
2009-06-11 00:24:00,90.765,90.77,90.765,90.765,57000000.0
2009-06-11 00:25:00,90.765,90.765,90.755,90.765,103600000.0
2009-06-11 00:26:00,90.765,90.765,90.755,90.755,107000000.0
2009-06-11 00:27:00,90.76,90.77,90.755,90.77,177200000.0
2009-06-11 00:28:00,90.78,90.78,90.76,90.775,121600000.0
2009-06-11 00:29:00,90.775,90.785,90.77,90.785,80200000.0
2009-06-11 00:30:00,90.78,90.79,90.77,90.775,93600000.0
2009-06-11 00:31:00,90.775,90.78,90.775,90.775,54600000.0
2009-06-11 00:32:00,90.775,90.785,90.775,90.78,78200000.0
2009-06-11 00:33:00,90.78,90.795,90.78,90.785,48800000.0
2009-06-11 00:34:00,90.785,90.79,90.785,90.79,7200000.0
2009-06-11 00:35:00,90.79,90.79,90.79,90.79,12000000.0
2009-06-11 00:36:00,90.79,90.805,90.775,90.78,33400000.0
2009-06-11 00:37:00,90.78,90.8,90.76,90.775,40200000.0
2009-06-11 00:38:00,90.78,90.785,90.78,90.78,12000000.0
2009-06-11 00:39:00,90.775,90.78,90.765,90.77,24800000.0
2009-06-11 00:40:00,90.765,90.775,90.765,90.77,19200000.0
2009-06-11 00:41:00,90.77,90.77,90.765,90.77,16800000.0
2009-06-11 00:42:00,90.77,90.77,90.77,90.77,7200000.0
2009-06-11 00:43:00,90.77,90.77,90.765,90.77,28800000.0
2009-06-11 00:44:00,90.77,90.78,90.765,90.78,45000000.0
2009-06-11 00:45:00,90.78,90.8,90.775,90.79,63600000.0
2009-06-11 00:46:00,90.795,90.8,90.76,90.795,134000000.0
2009-06-11 00:47:00,90.8,90.81,90.775,90.8,159400000.0
2009-06-11 00:48:00,90.8,90.825,90.8,90.815,66000000.0
2009-06-11 00:49:00,90.805,90.835,90.805,90.815,86000000.0
2009-06-11 00:50:00,90.82,90.84,90.8,90.82,110800000.0
2009-06-11 00:51:00,90.82,90.835,90.805,90.805,85600000.0
2009-06-11 00:52:00,90.805,90.81,90.805,90.81,9600000.0
2009-06-11 00:53:00,90.815,90.815,90.78,90.79,76800000.0
2009-06-11 00:54:00,90.79,90.815,90.79,90.8,28600000.0
2009-06-11 00:55:00,90.8,90.81,90.78,90.795,80200000.0
2009-06-11 00:56:00,90.79,90.85,90.785,90.81,155000000.0
2009-06-11 00:57:00,90.81,90.81,90.795,90.8,57000000.0
2009-06-11 00:58:00,90.805,90.82,90.8,90.815,67000000.0
2009-06-11 00:59:00,90.81,90.81,90.785,90.8,100200000.0
2009-06-11 01:00:00,90.8,90.81,90.79,90.81,108200000.0
2009-06-11 01:01:00,90.805,90.805,90.78,90.795,115600000.0
2009-06-11 01:02:00,90.795,90.8,90.795,90.8,8800000.0
2009-06-11 01:03:00,90.8,90.805,90.79,90.805,120000000.0
2009-06-11 01:04:00,90.8,90.815,90.8,90.815,72800000.0
2009-06-11 01:05:00,90.815,90.83,90.805,90.82,116800000.0
2009-06-11 01:06:00,90.825,90.84,90.82,90.82,26800000.0
2009-06-11 01:07:00,90.82,90.835,90.82,90.82,26800000.0
2009-06-11 01:08:00,90.825,90.83,90.82,90.82,41200000.0
2009-06-11 01:09:00,90.82,90.825,90.81,90.825,104800000.0
2009-06-11 01:10:00,90.825,90.825,90.79,90.8,167800000.0
2009-06-11 01:11:00,90.805,90.815,90.795,90.805,115600000.0
2009-06-11 01:12:00,90.805,90.83,90.805,90.83,84200000.0
2009-06-11 01:13:00,90.83,90.835,90.815,90.815,52200000.0
2009-06-11 01:14:00,90.825,90.845,90.825,90.845,37200000.0
2009-06-11 01:15:00,90.85,90.855,90.84,90.84,34800000.0
2009-06-11 01:16:00,90.85,90.85,90.85,90.85,7200000.0
2009-06-11 01:17:00,90.845,90.845,90.835,90.84,32000000.0
2009-06-11 01:18:00,90.825,90.833,90.823,90.83,252400000.0
2009-06-11 01:19:00,90.85,90.87,90.85,90.865,54200000.0
2009-06-11 01:20:00,90.875,90.875,90.86,90.86,72200000.0
2009-06-11 01:21:00,90.85,90.885,90.84,90.88,67000000.0
2009-06-11 01:22:00,90.875,90.89,90.86,90.88,41800000.0
2009-06-11 01:23:00,90.875,90.915,90.875,90.915,42700000.0
2009-06-11 01:24:00,90.915,90.925,90.895,90.9,169600000.0
2009-06-11 01:25:00,90.895,90.905,90.885,90.885,146800000.0
2009-06-11 01:26:00,90.885,90.9,90.885,90.885,107800000.0
2009-06-11 01:27:00,90.885,90.89,90.875,90.88,213600000.0
2009-06-11 01:28:00,90.88,90.895,90.87,90.89,231000000.0
2009-06-11 01:29:00,90.905,90.915,90.895,90.9,248200000.0
2009-06-11 01:30:00,90.9,90.9,90.88,90.885,106400000.0
2009-06-11 01:31:00,90.885,90.905,90.88,90.895,159800000.0
2009-06-11 01:32:00,90.89,90.9,90.89,90.89,46600000.0
2009-06-11 01:33:00,90.89,90.89,90.87,90.875,78600000.0
2009-06-11 01:34:00,90.875,90.88,90.875,90.88,61800000.0
2009-06-11 01:35:00,90.875,90.885,90.875,90.885,37400000.0
2009-06-11 01:36:00,90.885,90.895,90.88,90.895,36000000.0
2009-06-11 01:37:00,90.895,90.93,90.89,90.93,112600000.0
2009-06-11 01:38:00,90.93,90.93,90.895,90.895,54800000.0
2009-06-11 01:39:00,90.9,90.9,90.875,90.89,131000000.0
2009-06-11 01:40:00,90.895,90.91,90.895,90.905,44000000.0
2009-06-11 01:41:00,90.905,90.905,90.85,90.865,143800000.0
2009-06-11 01:42:00,90.86,90.86,90.85,90.85,20000000.0
2009-06-11 01:43:00,90.855,90.865,90.85,90.865,70400000.0
2009-06-11 01:44:00,90.865,90.88,90.86,90.875,141600000.0
2009-06-11 01:45:00,90.87,90.885,90.87,90.875,205600000.0
2009-06-11 01:46:00,90.875,90.9,90.875,90.885,215000000.0
2009-06-11 01:47:00,90.885,90.895,90.885,90.885,119600000.0
2009-06-11 01:48:00,90.88,90.89,90.88,90.88,169000000.0
2009-06-11 01:49:00,90.885,90.885,90.88,90.88,24000000.0
2009-06-11 01:50:00,90.88,90.89,90.88,90.885,74400000.0
2009-06-11 01:51:00,90.885,90.91,90.885,90.895,135400000.0
2009-06-11 01:52:00,90.9,90.905,90.89,90.895,95000000.0
2009-06-11 01:53:00,90.895,90.92,90.895,90.91,97600000.0
2009-06-11 01:54:00,90.91,90.92,90.91,90.915,21000000.0
2009-06-11 01:55:00,90.915,90.935,90.895,90.895,233600000.0
2009-06-11 01:56:00,90.9,90.91,90.89,90.895,213600000.0
2009-06-11 01:57:00,90.895,90.91,90.885,90.895,116600000.0
2009-06-11 01:58:00,90.895,90.895,90.895,90.895,24000000.0
2009-06-11 01:59:00,90.905,90.905,90.9,90.9,27200000.0
2009-06-11 02:00:00,90.9,90.92,90.89,90.9,272800000.0
2009-06-11 02:01:00,90.9,90.935,90.9,90.925,97400000.0
2009-06-11 02:02:00,90.925,90.945,90.92,90.935,115200000.0
2009-06-11 02:03:00,90.935,90.935,90.9,90.9,70200000.0
2009-06-11 02:04:00,90.895,90.895,90.885,90.895,151400000.0
2009-06-11 02:05:00,90.895,90.92,90.89,90.915,228000000.0
2009-06-11 02:06:00,90.92,90.93,90.885,90.91,247000000.0
2009-06-11 02:07:00,90.91,90.93,90.855,90.865,516600000.0
2009-06-11 02:08:00,90.865,90.915,90.865,90.915,361000000.0
2009-06-11 02:09:00,90.915,90.92,90.895,90.905,96000000.0
2009-06-11 02:10:00,90.905,90.905,90.845,90.855,315000000.0
2009-06-11 02:11:00,90.86,90.87,90.855,90.865,205600000.0
2009-06-11 02:12:00,90.865,90.895,90.855,90.885,93600000.0
2009-06-11 02:13:00,90.895,90.895,90.85,90.85,133400000.0
2009-06-11 02:14:00,90.86,90.88,90.85,90.88,377400000.0
2009-06-11 02:15:00,90.88,90.895,90.83,90.84,596000000.0
2009-06-11 02:16:00,90.84,90.845,90.83,90.84,84600000.0
2009-06-11 02:17:00,90.84,90.845,90.82,90.825,161000000.0
2009-06-11 02:18:00,90.82,90.825,90.785,90.825,502800000.0
2009-06-11 02:19:00,90.82,90.825,90.8,90.815,198600000.0
2009-06-11 02:20:00,90.81,90.82,90.81,90.82,42400000.0
2009-06-11 02:21:00,90.82,90.82,90.78,90.78,266799998.0
2009-06-11 02:22:00,90.78,90.795,90.77,90.77,307200000.0
2009-06-11 02:23:00,90.77,90.775,90.76,90.77,348800000.0
2009-06-11 02:24:00,90.77,90.78,90.765,90.775,189400000.0
2009-06-11 02:25:00,90.77,90.805,90.77,90.795,59400000.0
2009-06-11 02:26:00,90.8,90.8,90.79,90.8,126800000.0
2009-06-11 02:27:00,90.805,90.805,90.78,90.785,60400000.0
2009-06-11 02:28:00,90.78,90.79,90.775,90.78,229000000.0
2009-06-11 02:29:00,90.785,90.79,90.785,90.785,34400000.0
2009-06-11 02:30:00,90.785,90.79,90.765,90.775,112800000.0
2009-06-11 02:31:00,90.775,90.79,90.765,90.79,147400000.0
2009-06-11 02:32:00,90.785,90.79,90.725,90.76,222800000.0
2009-06-11 02:33:00,90.77,90.785,90.74,90.76,280000000.0
2009-06-11 02:34:00,90.76,90.805,90.76,90.805,314000000.0
2009-06-11 02:35:00,90.79,90.81,90.775,90.805,340400000.0
2009-06-11 02:36:00,90.805,90.85,90.8,90.83,232600000.0
2009-06-11 02:37:00,90.83,90.855,90.83,90.85,183200000.0
2009-06-11 02:38:00,90.85,90.9,90.85,90.9,296600000.0
2009-06-11 02:39:00,90.9,90.9,90.88,90.885,249800000.0
2009-06-11 02:40:00,90.89,90.915,90.885,90.885,191800000.0
2009-06-11 02:41:00,90.89,90.89,90.865,90.885,278000000.0
2009-06-11 02:42:00,90.885,90.9,90.88,90.895,245600000.0
2009-06-11 02:43:00,90.89,90.9,90.89,90.9,113800000.0
2009-06-11 02:44:00,90.885,90.925,90.885,90.92,82000000.0
2009-06-11 02:45:00,90.915,90.97,90.91,90.97,139600000.0
2009-06-11 02:46:00,90.955,90.975,90.945,90.975,746400000.0
2009-06-11 02:47:00,90.975,91.0,90.965,91.0,535600000.0
2009-06-11 02:48:00,91.0,91.005,90.97,90.97,180600000.0
2009-06-11 02:49:00,90.97,90.98,90.95,90.97,194800000.0
2009-06-11 02:50:00,90.97,91.0,90.97,91.0,112800000.0
2009-06-11 02:51:00,90.995,91.0,90.99,91.0,100000000.0
2009-06-11 02:52:00,91.0,91.005,90.965,90.975,248600000.0
2009-06-11 02:53:00,90.975,90.98,90.955,90.975,146200000.0
2009-06-11 02:54:00,90.98,90.98,90.915,90.965,369600000.0
2009-06-11 02:55:00,90.96,90.965,90.945,90.95,114600000.0
2009-06-11 02:56:00,90.95,90.96,90.915,90.92,233200000.0
2009-06-11 02:57:00,90.92,90.965,90.92,90.96,107200000.0
2009-06-11 02:58:00,90.965,90.98,90.96,90.98,150000000.0
2009-06-11 02:59:00,90.985,90.985,90.985,90.985,101400000.0
2009-06-11 03:00:00,90.985,90.99,90.97,90.98,351600000.0
2009-06-11 03:01:00,90.975,90.99,90.965,90.975,417000000.0
2009-06-11 03:02:00,90.975,90.98,90.965,90.975,235400000.0
2009-06-11 03:03:00,90.97,90.985,90.965,90.98,102600000.0
2009-06-11 03:04:00,90.975,90.985,90.955,90.955,194200000.0
2009-06-11 03:05:00,90.955,90.955,90.925,90.935,60400000.0
2009-06-11 03:06:00,90.935,90.94,90.925,90.935,132800000.0
2009-06-11 03:07:00,90.925,90.935,90.915,90.935,171000000.0
2009-06-11 03:08:00,90.95,90.96,90.935,90.95,119400000.0
2009-06-11 03:09:00,90.95,90.95,90.93,90.945,122600000.0
2009-06-11 03:10:00,90.945,90.945,90.93,90.945,84000000.0
2009-06-11 03:11:00,90.945,90.96,90.94,90.96,110800000.0
2009-06-11 03:12:00,90.97,91.005,90.97,91.0,251600000.0
2009-06-11 03:13:00,91.015,91.02,90.92,90.93,594400000.0
2009-06-11 03:14:00,90.935,90.97,90.92,90.965,665600004.0
2009-06-11 03:15:00,90.96,91.0,90.955,91.0,506000000.0
2009-06-11 03:16:00,90.995,91.01,90.975,91.0,261800000.0
2009-06-11 03:17:00,91.0,91.02,90.99,91.01,231800000.0
2009-06-11 03:18:00,91.0,91.005,90.955,90.99,198600000.0
2009-06-11 03:19:00,91.0,91.0,90.955,90.97,243000000.0
2009-06-11 03:20:00,90.96,90.975,90.96,90.97,29400000.0
2009-06-11 03:21:00,90.97,90.97,90.955,90.97,216200000.0
2009-06-11 03:22:00,90.97,90.98,90.915,90.925,291400000.0
2009-06-11 03:23:00,90.93,90.95,90.92,90.92,327400000.0
2009-06-11 03:24:00,90.91,90.92,90.885,90.905,623000000.0
2009-06-11 03:25:00,90.905,90.905,90.87,90.88,444800000.0
2009-06-11 03:26:00,90.875,90.885,90.855,90.865,379600000.0
2009-06-11 03:27:00,90.87,90.88,90.855,90.88,271600000.0
2009-06-11 03:28:00,90.865,90.88,90.86,90.875,168800000.0
2009-06-11 03:29:00,90.88,90.895,90.875,90.88,152000000.0
2009-06-11 03:30:00,90.875,90.995,90.875,90.935,438200000.0
2009-06-11 03:31:00,90.94,91.005,90.94,91.0,302400000.0
2009-06-11 03:32:00,91.005,91.015,90.99,91.0,204400000.0
2009-06-11 03:33:00,90.995,90.995,90.945,90.985,309000000.0
2009-06-11 03:34:00,90.985,90.99,90.88,90.9,380400000.0
2009-06-11 03:35:00,90.895,90.91,90.88,90.9,652800000.0
2009-06-11 03:36:00,90.9,90.93,90.895,90.91,334400000.0
2009-06-11 03:37:00,90.915,90.915,90.88,90.89,520400000.0
2009-06-11 03:38:00,90.89,90.905,90.84,90.845,462600000.0
2009-06-11 03:39:00,90.845,90.865,90.845,90.865,235200000.0
2009-06-11 03:40:00,90.865,90.875,90.835,90.85,144400000.0
2009-06-11 03:41:00,90.85,90.85,90.835,90.835,34600000.0
2009-06-11 03:42:00,90.84,90.88,90.835,90.875,274000000.0
2009-06-11 03:43:00,90.88,90.9,90.87,90.885,215600000.0
2009-06-11 03:44:00,90.885,90.895,90.885,90.89,66400000.0
2009-06-11 03:45:00,90.89,90.89,90.865,90.875,125600000.0
2009-06-11 03:46:00,90.88,90.88,90.85,90.855,116400000.0
2009-06-11 03:47:00,90.86,90.88,90.855,90.87,127600000.0
2009-06-11 03:48:00,90.87,90.88,90.865,90.88,19200000.0
2009-06-11 03:49:00,90.88,90.92,90.88,90.91,179400000.0
2009-06-11 03:50:00,90.905,90.91,90.895,90.9,38200000.0
2009-06-11 03:51:00,90.9,90.905,90.895,90.905,47200000.0
2009-06-11 03:52:00,90.9,90.905,90.88,90.88,121200000.0
2009-06-11 03:53:00,90.885,90.915,90.875,90.88,426000000.0
2009-06-11 03:54:00,90.89,90.91,90.89,90.905,225800000.0
2009-06-11 03:55:00,90.89,90.91,90.88,90.89,266800000.0
2009-06-11 03:56:00,90.89,90.915,90.885,90.91,308600000.0
2009-06-11 03:57:00,90.91,90.955,90.91,90.95,301200000.0
2009-06-11 03:58:00,90.95,90.965,90.945,90.95,291600000.0
2009-06-11 03:59:00,90.955,90.985,90.955,90.965,100800000.0
2009-06-11 04:00:00,90.96,90.965,90.95,90.965,102600000.0
2009-06-11 04:01:00,90.965,90.965,90.96,90.96,33000000.0
2009-06-11 04:02:00,90.955,90.965,90.955,90.965,26400000.0
2009-06-11 04:03:00,90.97,90.975,90.965,90.975,81600000.0
2009-06-11 04:04:00,90.975,90.975,90.95,90.955,117200000.0
2009-06-11 04:05:00,90.955,90.975,90.955,90.965,95200000.0
2009-06-11 04:06:00,90.955,90.965,90.955,90.955,66200000.0
2009-06-11 04:07:00,90.955,90.955,90.935,90.935,225400000.0
2009-06-11 04:08:00,90.935,90.935,90.92,90.925,141000000.0
2009-06-11 04:09:00,90.925,90.935,90.905,90.935,138400000.0
2009-06-11 04:10:00,90.94,90.945,90.935,90.935,32800000.0
2009-06-11 04:11:00,90.935,90.935,90.905,90.91,179800000.0
2009-06-11 04:12:00,90.905,90.915,90.9,90.905,125200000.0
2009-06-11 04:13:00,90.905,90.935,90.905,90.935,120000000.0
2009-06-11 04:14:00,90.93,90.96,90.92,90.945,242200000.0
2009-06-11 04:15:00,90.945,90.945,90.91,90.915,96000000.0
2009-06-11 04:16:00,90.915,90.925,90.91,90.915,50600000.0
2009-06-11 04:17:00,90.915,90.925,90.87,90.875,126800000.0
2009-06-11 04:18:00,90.87,90.88,90.87,90.88,30400000.0
2009-06-11 04:19:00,90.89,90.925,90.89,90.92,119600000.0
2009-06-11 04:20:00,90.915,90.92,90.895,90.91,63400000.0
2009-06-11 04:21:00,90.91,90.925,90.89,90.89,147600000.0
2009-06-11 04:22:00,90.895,90.895,90.875,90.88,86200000.0
2009-06-11 04:23:00,90.88,90.895,90.845,90.855,196000000.0
2009-06-11 04:24:00,90.855,90.88,90.845,90.875,90200000.0
2009-06-11 04:25:00,90.875,90.875,90.85,90.855,68800000.0
2009-06-11 04:26:00,90.855,90.86,90.85,90.85,37000000.0
2009-06-11 04:27:00,90.86,90.875,90.84,90.845,165400000.0
2009-06-11 04:28:00,90.84,90.84,90.81,90.835,119400000.0
2009-06-11 04:29:00,90.83,90.84,90.815,90.825,200600000.0
2009-06-11 04:30:00,90.825,90.84,90.815,90.84,96800000.0
2009-06-11 04:31:00,90.835,90.845,90.825,90.825,174200000.0
2009-06-11 04:32:00,90.825,90.845,90.825,90.83,220800000.0
2009-06-11 04:33:00,90.835,90.875,90.83,90.87,149600000.0
2009-06-11 04:34:00,90.875,90.885,90.84,90.855,138200000.0
2009-06-11 04:35:00,90.855,90.855,90.85,90.855,71600000.0
2009-06-11 04:36:00,90.855,90.865,90.845,90.86,69000000.0
2009-06-11 04:37:00,90.855,90.86,90.845,90.845,61200000.0
2009-06-11 04:38:00,90.85,90.86,90.85,90.855,59200000.0
2009-06-11 04:39:00,90.855,90.86,90.825,90.83,105400000.0
2009-06-11 04:40:00,90.825,90.845,90.805,90.845,249000000.0
2009-06-11 04:41:00,90.85,90.85,90.82,90.845,259000000.0
2009-06-11 04:42:00,90.845,90.86,90.835,90.86,115600000.0
2009-06-11 04:43:00,90.86,90.885,90.86,90.885,145800000.0
2009-06-11 04:44:00,90.885,90.9,90.885,90.895,183200000.0
2009-06-11 04:45:00,90.895,90.905,90.875,90.885,79800000.0
2009-06-11 04:46:00,90.88,90.88,90.87,90.875,34600000.0
2009-06-11 04:47:00,90.875,90.875,90.86,90.865,86200000.0
2009-06-11 04:48:00,90.865,90.87,90.85,90.855,92000000.0
2009-06-11 04:49:00,90.855,90.86,90.85,90.86,47400000.0
2009-06-11 04:50:00,90.85,90.855,90.85,90.85,31800000.0
2009-06-11 04:51:00,90.85,90.855,90.825,90.84,269600000.0
2009-06-11 04:52:00,90.84,90.855,90.84,90.84,114800000.0
2009-06-11 04:53:00,90.84,90.84,90.785,90.825,292000000.0
2009-06-11 04:54:00,90.825,90.87,90.815,90.86,267400000.0
2009-06-11 04:55:00,90.86,90.875,90.83,90.865,149200000.0
2009-06-11 04:56:00,90.86,90.875,90.85,90.855,213800000.0
2009-06-11 04:57:00,90.855,90.865,90.855,90.855,30000000.0
2009-06-11 04:58:00,90.85,90.885,90.85,90.885,188600000.0
2009-06-11 04:59:00,90.885,90.885,90.865,90.87,67600000.0
2009-06-11 05:00:00,90.875,90.89,90.865,90.88,228000000.0
2009-06-11 05:01:00,90.88,90.9,90.88,90.895,148200000.0
2009-06-11 05:02:00,90.89,90.905,90.875,90.885,174400000.0
2009-06-11 05:03:00,90.88,90.93,90.88,90.915,254200000.0
2009-06-11 05:04:00,90.915,90.94,90.915,90.92,129800000.0
2009-06-11 05:05:00,90.925,90.925,90.895,90.9,162200000.0
2009-06-11 05:06:00,90.9,90.9,90.865,90.865,327600000.0
2009-06-11 05:07:00,90.865,90.915,90.86,90.915,197000000.0
2009-06-11 05:08:00,90.92,90.925,90.88,90.88,244600000.0
2009-06-11 05:09:00,90.88,90.915,90.865,90.865,183000000.0
2009-06-11 05:10:00,90.865,90.865,90.85,90.86,164800000.0
2009-06-11 05:11:00,90.86,90.865,90.86,90.86,86400000.0
2009-06-11 05:12:00,90.86,90.87,90.86,90.86,94000000.0
2009-06-11 05:13:00,90.86,90.87,90.85,90.87,88000000.0
2009-06-11 05:14:00,90.87,90.875,90.855,90.86,138000000.0
2009-06-11 05:15:00,90.865,90.865,90.855,90.855,67000000.0
2009-06-11 05:16:00,90.86,90.875,90.86,90.87,80600000.0
2009-06-11 05:17:00,90.875,90.89,90.875,90.88,61800000.0
2009-06-11 05:18:00,90.885,90.89,90.88,90.88,36200000.0
2009-06-11 05:19:00,90.885,90.885,90.85,90.85,98000000.0
2009-06-11 05:20:00,90.85,90.88,90.85,90.88,87600000.0
2009-06-11 05:21:00,90.875,90.875,90.87,90.875,40400000.0
2009-06-11 05:22:00,90.875,90.875,90.85,90.85,56800000.0
2009-06-11 05:23:00,90.85,90.85,90.84,90.85,59000000.0
2009-06-11 05:24:00,90.85,90.85,90.83,90.84,197200000.0
2009-06-11 05:25:00,90.835,90.84,90.82,90.83,81600000.0
2009-06-11 05:26:00,90.825,90.845,90.825,90.845,198400000.0
2009-06-11 05:27:00,90.845,90.86,90.825,90.83,233000000.0
2009-06-11 05:28:00,90.835,90.845,90.83,90.84,127600000.0
2009-06-11 05:29:00,90.84,90.85,90.825,90.85,160000000.0
2009-06-11 05:30:00,90.85,90.85,90.83,90.83,94400000.0
2009-06-11 05:31:00,90.83,90.83,90.81,90.815,106200000.0
2009-06-11 05:32:00,90.815,90.815,90.8,90.8,75000000.0
2009-06-11 05:33:00,90.805,90.81,90.8,90.805,53600000.0
2009-06-11 05:34:00,90.805,90.805,90.775,90.79,315000000.0
2009-06-11 05:35:00,90.79,90.815,90.79,90.81,63000000.0
2009-06-11 05:36:00,90.8,90.8,90.8,90.8,2400000.0
2009-06-11 05:37:00,90.8,90.81,90.79,90.8,102000000.0
2009-06-11 05:38:00,90.8,90.8,90.8,90.8,13600000.0
2009-06-11 05:39:00,90.8,90.825,90.8,90.805,53800000.0
2009-06-11 05:40:00,90.81,90.815,90.805,90.805,48400000.0
2009-06-11 05:41:00,90.805,90.805,90.785,90.79,146000000.0
2009-06-11 05:42:00,90.795,90.8,90.775,90.785,184800000.0
2009-06-11 05:43:00,90.785,90.795,90.785,90.795,93400000.0
2009-06-11 05:44:00,90.785,90.795,90.775,90.79,199400000.0
2009-06-11 05:45:00,90.785,90.795,90.755,90.76,232000000.0
2009-06-11 05:46:00,90.765,90.77,90.76,90.77,38800000.0
2009-06-11 05:47:00,90.77,90.785,90.755,90.77,255600000.0
2009-06-11 05:48:00,90.775,90.81,90.775,90.805,262600000.0
2009-06-11 05:49:00,90.805,90.805,90.785,90.79,489400000.0
2009-06-11 05:50:00,90.795,90.83,90.79,90.815,379200000.0
2009-06-11 05:51:00,90.805,90.81,90.785,90.795,269600000.0
2009-06-11 05:52:00,90.795,90.8,90.78,90.79,199200000.0
2009-06-11 05:53:00,90.785,90.815,90.785,90.805,388600000.0
2009-06-11 05:54:00,90.805,90.825,90.8,90.81,349400000.0
2009-06-11 05:55:00,90.815,90.82,90.81,90.815,117800000.0
2009-06-11 05:56:00,90.815,90.815,90.805,90.805,113400000.0
2009-06-11 05:57:00,90.81,90.815,90.81,90.815,45200000.0
2009-06-11 05:58:00,90.815,90.815,90.8,90.805,197400000.0
2009-06-11 05:59:00,90.805,90.81,90.795,90.805,153800000.0
2009-06-11 06:00:00,90.805,90.805,90.785,90.795,123800000.0
2009-06-11 06:01:00,90.795,90.835,90.795,90.835,343600000.0
2009-06-11 06:02:00,90.835,90.835,90.81,90.815,225600000.0
2009-06-11 06:03:00,90.815,90.815,90.815,90.815,23200000.0
2009-06-11 06:04:00,90.815,90.82,90.805,90.815,114600000.0
2009-06-11 06:05:00,90.815,90.82,90.815,90.82,32600000.0
2009-06-11 06:06:00,90.82,90.85,90.82,90.845,180200000.0
2009-06-11 06:07:00,90.845,90.845,90.82,90.82,121400000.0
2009-06-11 06:08:00,90.82,90.83,90.82,90.825,94200000.0
2009-06-11 06:09:00,90.825,90.84,90.815,90.82,207600001.0
2009-06-11 06:10:00,90.825,90.84,90.815,90.84,155400000.0
2009-06-11 06:11:00,90.84,90.845,90.83,90.83,183600000.0
2009-06-11 06:12:00,90.83,90.835,90.82,90.83,290200000.0
2009-06-11 06:13:00,90.83,90.86,90.83,90.855,150800000.0
2009-06-11 06:14:00,90.855,90.86,90.835,90.86,253600000.0
2009-06-11 06:15:00,90.85,90.86,90.83,90.85,219800000.0
2009-06-11 06:16:00,90.845,90.86,90.84,90.85,58600000.0
2009-06-11 06:17:00,90.85,90.85,90.835,90.85,54800000.0
2009-06-11 06:18:00,90.85,90.85,90.835,90.84,73200000.0
2009-06-11 06:19:00,90.84,90.84,90.835,90.84,40800000.0
2009-06-11 06:20:00,90.835,90.835,90.805,90.805,103000000.0
2009-06-11 06:21:00,90.805,90.825,90.805,90.815,125600000.0
2009-06-11 06:22:00,90.795,90.808,90.795,90.8,225800000.0
2009-06-11 06:23:00,90.815,90.825,90.81,90.82,85600000.0
2009-06-11 06:24:00,90.825,90.825,90.8,90.815,110400000.0
2009-06-11 06:25:00,90.82,90.82,90.795,90.8,126200000.0
2009-06-11 06:26:00,90.805,90.825,90.805,90.815,177400000.0
2009-06-11 06:27:00,90.825,90.895,90.815,90.875,192200000.0
2009-06-11 06:28:00,90.87,90.875,90.85,90.875,262600000.0
2009-06-11 06:29:00,90.875,90.875,90.855,90.86,404200000.0
2009-06-11 06:30:00,90.86,90.89,90.86,90.89,160400000.0
2009-06-11 06:31:00,90.89,90.89,90.82,90.84,482600000.0
2009-06-11 06:32:00,90.835,90.845,90.815,90.825,187400000.0
2009-06-11 06:33:00,90.83,90.83,90.79,90.815,252600000.0
2009-06-11 06:34:00,90.815,90.87,90.81,90.825,334600000.0
2009-06-11 06:35:00,90.83,90.83,90.795,90.805,563800000.0
2009-06-11 06:36:00,90.795,90.84,90.795,90.82,414600000.0
2009-06-11 06:37:00,90.82,90.835,90.815,90.82,180200000.0
2009-06-11 06:38:00,90.82,90.83,90.8,90.8,141400000.0
2009-06-11 06:39:00,90.795,90.83,90.795,90.8,321600000.0
2009-06-11 06:40:00,90.795,90.845,90.795,90.84,347600000.0
2009-06-11 06:41:00,90.84,90.85,90.82,90.835,367800000.0
2009-06-11 06:42:00,90.835,90.855,90.835,90.85,109200000.0
2009-06-11 06:43:00,90.85,90.85,90.83,90.85,81600000.0
2009-06-11 06:44:00,90.845,90.865,90.83,90.845,241600000.0
2009-06-11 06:45:00,90.85,90.875,90.83,90.87,170600000.0
2009-06-11 06:46:00,90.855,90.895,90.855,90.865,192200000.0
2009-06-11 06:47:00,90.865,90.875,90.855,90.86,143400000.0
2009-06-11 06:48:00,90.865,90.865,90.855,90.855,70800000.0
2009-06-11 06:49:00,90.855,90.855,90.825,90.835,144600000.0
2009-06-11 06:50:00,90.835,90.85,90.835,90.835,206200000.0
2009-06-11 06:51:00,90.83,90.835,90.81,90.82,398600000.0
2009-06-11 06:52:00,90.825,90.83,90.815,90.825,191800000.0
2009-06-11 06:53:00,90.825,90.87,90.825,90.86,291800000.0
2009-06-11 06:54:00,90.85,90.855,90.85,90.85,138000000.0
2009-06-11 06:55:00,90.85,90.86,90.85,90.855,47800000.0
2009-06-11 06:56:00,90.86,90.87,90.855,90.86,78400000.0
2009-06-11 06:57:00,90.86,90.905,90.85,90.9,216200000.0
2009-06-11 06:58:00,90.9,90.905,90.885,90.895,80000000.0
2009-06-11 06:59:00,90.895,90.895,90.875,90.89,186000000.0
2009-06-11 07:00:00,90.89,90.89,90.865,90.875,394800000.0
2009-06-11 07:01:00,90.875,90.875,90.835,90.845,193200000.0
2009-06-11 07:02:00,90.845,90.885,90.845,90.875,198600000.0
2009-06-11 07:03:00,90.875,90.9,90.86,90.865,319200000.0
2009-06-11 07:04:00,90.865,90.885,90.865,90.885,121800000.0
2009-06-11 07:05:00,90.885,90.9,90.86,90.86,177600000.0
2009-06-11 07:06:00,90.855,90.89,90.845,90.88,222000000.0
2009-06-11 07:07:00,90.88,90.88,90.865,90.875,253200000.0
2009-06-11 07:08:00,90.865,90.865,90.83,90.86,179799999.0
2009-06-11 07:09:00,90.86,90.87,90.845,90.865,127600000.0
2009-06-11 07:10:00,90.86,90.86,90.85,90.85,64400000.0
2009-06-11 07:11:00,90.85,90.855,90.83,90.84,221600000.0
2009-06-11 07:12:00,90.845,90.855,90.83,90.83,200400000.0
2009-06-11 07:13:00,90.83,90.85,90.83,90.85,129000000.0
2009-06-11 07:14:00,90.85,90.86,90.84,90.845,178800000.0
2009-06-11 07:15:00,90.84,90.84,90.825,90.825,102200000.0
2009-06-11 07:16:00,90.825,90.845,90.825,90.845,146800000.0
2009-06-11 07:17:00,90.845,90.845,90.83,90.835,173000000.0
2009-06-11 07:18:00,90.835,90.845,90.835,90.835,135000000.0
2009-06-11 07:19:00,90.84,90.845,90.825,90.825,241200000.0
2009-06-11 07:20:00,90.83,90.83,90.815,90.825,287200000.0
2009-06-11 07:21:00,90.825,90.83,90.815,90.82,378600000.0
2009-06-11 07:22:00,90.81,90.825,90.81,90.825,138000000.0
2009-06-11 07:23:00,90.825,90.83,90.82,90.82,72200000.0
2009-06-11 07:24:00,90.82,90.855,90.805,90.855,235200000.0
2009-06-11 07:25:00,90.855,90.865,90.85,90.865,144200000.0
2009-06-11 07:26:00,90.865,90.915,90.865,90.9,283200000.0
2009-06-11 07:27:00,90.9,90.915,90.89,90.89,278400000.0
2009-06-11 07:28:00,90.89,90.9,90.885,90.895,138000000.0
2009-06-11 07:29:00,90.9,90.905,90.885,90.885,117400000.0
2009-06-11 07:30:00,90.885,90.89,90.875,90.875,60400000.0
2009-06-11 07:31:00,90.875,90.89,90.87,90.87,126800000.0
2009-06-11 07:32:00,90.875,90.885,90.845,90.865,392400000.0
2009-06-11 07:33:00,90.865,90.875,90.86,90.87,254400000.0
2009-06-11 07:34:00,90.87,90.89,90.855,90.89,243800000.0
2009-06-11 07:35:00,90.885,90.89,90.86,90.86,234200000.0
2009-06-11 07:36:00,90.865,90.885,90.85,90.88,99000000.0
2009-06-11 07:37:00,90.885,90.89,90.88,90.88,95000000.0
2009-06-11 07:38:00,90.88,90.92,90.88,90.9,153400000.0
2009-06-11 07:39:00,90.9,90.965,90.9,90.96,223200000.0
2009-06-11 07:40:00,90.96,90.97,90.95,90.955,120200000.0
2009-06-11 07:41:00,90.955,90.97,90.95,90.96,159200000.0
2009-06-11 07:42:00,90.96,90.98,90.955,90.955,221600000.0
2009-06-11 07:43:00,90.96,90.965,90.955,90.965,214600000.0
2009-06-11 07:44:00,90.975,90.975,90.925,90.955,192000000.0
2009-06-11 07:45:00,90.945,90.945,90.935,90.94,110200000.0
2009-06-11 07:46:00,90.945,90.955,90.94,90.945,50800000.0
2009-06-11 07:47:00,90.94,90.94,90.905,90.915,122400000.0
2009-06-11 07:48:00,90.915,90.915,90.865,90.875,192600000.0
2009-06-11 07:49:00,90.875,90.885,90.86,90.86,309600000.0
2009-06-11 07:50:00,90.865,90.895,90.865,90.87,315400000.0
2009-06-11 07:51:00,90.875,90.9,90.855,90.865,362000000.0
2009-06-11 07:52:00,90.855,90.865,90.85,90.855,221999999.0
2009-06-11 07:53:00,90.86,90.86,90.845,90.845,139400000.0
2009-06-11 07:54:00,90.86,90.86,90.84,90.855,220000000.0
2009-06-11 07:55:00,90.845,90.87,90.84,90.865,216000000.0
2009-06-11 07:56:00,90.86,90.89,90.86,90.865,332600000.0
2009-06-11 07:57:00,90.865,90.88,90.86,90.87,240800000.0
2009-06-11 07:58:00,90.87,90.87,90.86,90.865,125400000.0
2009-06-11 07:59:00,90.865,90.9,90.85,90.89,141800000.0
2009-06-11 08:00:00,90.9,90.915,90.89,90.9,150400000.0
2009-06-11 08:01:00,90.905,90.92,90.885,90.9,295200000.0
2009-06-11 08:02:00,90.9,90.93,90.89,90.89,243600000.0
2009-06-11 08:03:00,90.905,90.93,90.895,90.925,470400000.0
2009-06-11 08:04:00,90.93,90.95,90.92,90.935,278600000.0
2009-06-11 08:05:00,90.94,90.975,90.94,90.965,198800000.0
2009-06-11 08:06:00,90.965,90.99,90.965,90.98,218400000.0
2009-06-11 08:07:00,90.98,90.99,90.97,90.97,200400000.0
2009-06-11 08:08:00,90.97,90.975,90.955,90.97,306000000.0
2009-06-11 08:09:00,90.975,90.98,90.94,90.955,149000000.0
2009-06-11 08:10:00,90.955,91.01,90.955,90.995,303200000.0
2009-06-11 08:11:00,90.995,91.035,90.995,91.025,229000000.0
2009-06-11 08:12:00,91.025,91.025,90.975,90.975,178800000.0
2009-06-11 08:13:00,90.99,90.995,90.95,90.97,174400000.0
2009-06-11 08:14:00,90.975,90.98,90.93,90.97,276600000.0
2009-06-11 08:15:00,90.975,90.99,90.96,90.98,218400000.0
2009-06-11 08:16:00,90.98,91.0,90.97,90.99,239800000.0
2009-06-11 08:17:00,91.0,91.0,90.975,90.985,202200000.0
2009-06-11 08:18:00,90.985,91.035,90.985,91.0,204800000.0
2009-06-11 08:19:00,90.995,91.0,90.94,90.94,192200000.0
2009-06-11 08:20:00,90.94,90.945,90.91,90.925,207200000.0
2009-06-11 08:21:00,90.92,90.95,90.92,90.945,175200000.0
2009-06-11 08:22:00,90.945,90.975,90.93,90.975,223800000.0
2009-06-11 08:23:00,90.975,90.99,90.97,90.985,158600000.0
2009-06-11 08:24:00,90.98,90.985,90.945,90.945,279400000.0
2009-06-11 08:25:00,90.945,90.965,90.925,90.925,246400000.0
2009-06-11 08:26:00,90.93,90.945,90.875,90.915,349200000.0
2009-06-11 08:27:00,90.915,90.94,90.875,90.94,485599999.0
2009-06-11 08:28:00,90.945,90.955,90.91,90.91,115400000.0
2009-06-11 08:29:00,90.91,90.91,90.875,90.905,501400000.0
2009-06-11 08:30:00,90.895,90.94,90.885,90.885,237400000.0
2009-06-11 08:31:00,90.885,90.91,90.88,90.885,171200000.0
2009-06-11 08:32:00,90.89,90.895,90.875,90.885,236000000.0
2009-06-11 08:33:00,90.885,90.895,90.845,90.865,355600000.0
2009-06-11 08:34:00,90.865,90.865,90.825,90.825,215000000.0
2009-06-11 08:35:00,90.835,90.855,90.81,90.825,256000000.0
2009-06-11 08:36:00,90.82,90.835,90.795,90.83,368400000.0
2009-06-11 08:37:00,90.83,90.875,90.83,90.855,313600000.0
2009-06-11 08:38:00,90.855,90.86,90.83,90.85,319000000.0
2009-06-11 08:39:00,90.855,90.885,90.855,90.855,360600000.0
2009-06-11 08:40:00,90.855,90.855,90.805,90.81,222600000.0
2009-06-11 08:41:00,90.81,90.82,90.765,90.8,525600000.0
2009-06-11 08:42:00,90.8,90.82,90.785,90.815,283800000.0
2009-06-11 08:43:00,90.815,90.83,90.795,90.795,244600000.0
2009-06-11 08:44:00,90.795,90.83,90.795,90.82,300000000.0
2009-06-11 08:45:00,90.815,90.865,90.815,90.86,253200000.0
2009-06-11 08:46:00,90.855,90.86,90.82,90.82,408400000.0
2009-06-11 08:47:00,90.82,90.875,90.82,90.865,379200000.0
2009-06-11 08:48:00,90.865,90.87,90.845,90.85,192000000.0
2009-06-11 08:49:00,90.85,90.85,90.82,90.835,307000000.0
2009-06-11 08:50:00,90.835,90.88,90.815,90.88,306800000.0
2009-06-11 08:51:00,90.885,90.915,90.845,90.9,309600000.0
2009-06-11 08:52:00,90.9,90.9,90.855,90.865,244600000.0
2009-06-11 08:53:00,90.865,90.875,90.835,90.85,259000000.0
2009-06-11 08:54:00,90.84,90.85,90.805,90.82,261000000.0
2009-06-11 08:55:00,90.815,90.885,90.815,90.865,253200000.0
2009-06-11 08:56:00,90.83,90.85,90.77,90.78,348200000.0
2009-06-11 08:57:00,90.785,90.8,90.735,90.76,475600000.0
2009-06-11 08:58:00,90.755,90.775,90.74,90.74,285200000.0
2009-06-11 08:59:00,90.74,90.78,90.715,90.735,528200000.0
2009-06-11 09:00:00,90.73,90.75,90.685,90.705,470200000.0
2009-06-11 09:01:00,90.705,90.72,90.685,90.685,430800000.0
2009-06-11 09:02:00,90.685,90.69,90.595,90.595,311200000.0
2009-06-11 09:03:00,90.595,90.62,90.585,90.62,370200000.0
2009-06-11 09:04:00,90.62,90.66,90.615,90.65,359200000.0
2009-06-11 09:05:00,90.655,90.69,90.65,90.685,241400000.0
2009-06-11 09:06:00,90.68,90.71,90.675,90.685,588000000.0
2009-06-11 09:07:00,90.685,90.695,90.675,90.695,324000000.0
2009-06-11 09:08:00,90.695,90.725,90.615,90.62,250000000.0
2009-06-11 09:09:00,90.62,90.62,90.535,90.545,324200000.0
2009-06-11 09:10:00,90.545,90.565,90.535,90.56,593000001.0
2009-06-11 09:11:00,90.56,90.575,90.5,90.505,482800000.0
2009-06-11 09:12:00,90.51,90.515,90.48,90.495,385400000.0
2009-06-11 09:13:00,90.495,90.5,90.445,90.475,296000000.0
2009-06-11 09:14:00,90.475,90.52,90.475,90.515,295400000.0
2009-06-11 09:15:00,90.52,90.525,90.495,90.505,641800000.0
2009-06-11 09:16:00,90.505,90.505,90.48,90.505,373600000.0
2009-06-11 09:17:00,90.505,90.545,90.505,90.515,355400000.0
2009-06-11 09:18:00,90.52,90.55,90.515,90.54,239800000.0
2009-06-11 09:19:00,90.545,90.545,90.505,90.54,358800000.0
2009-06-11 09:20:00,90.53,90.535,90.44,90.455,385400000.0
2009-06-11 09:21:00,90.45,90.485,90.445,90.475,395000000.0
2009-06-11 09:22:00,90.48,90.5,90.465,90.465,438000000.0
2009-06-11 09:23:00,90.475,90.48,90.455,90.465,469000000.0
2009-06-11 09:24:00,90.465,90.5,90.46,90.46,405600000.0
2009-06-11 09:25:00,90.465,90.465,90.425,90.435,238200000.0
2009-06-11 09:26:00,90.43,90.435,90.405,90.405,264400000.0
2009-06-11 09:27:00,90.405,90.445,90.395,90.44,364800000.0
2009-06-11 09:28:00,90.445,90.45,90.425,90.44,300000000.0
2009-06-11 09:29:00,90.44,90.47,90.425,90.465,417600000.0
2009-06-11 09:30:00,90.47,90.475,90.42,90.44,277800000.0
2009-06-11 09:31:00,90.44,90.44,90.385,90.4,328000000.0
2009-06-11 09:32:00,90.405,90.445,90.405,90.445,466800000.0
2009-06-11 09:33:00,90.455,90.455,90.42,90.445,294800000.0
2009-06-11 09:34:00,90.435,90.445,90.43,90.445,236600000.0
2009-06-11 09:35:00,90.445,90.49,90.445,90.485,450600000.0
2009-06-11 09:36:00,90.485,90.52,90.485,90.515,404200000.0
2009-06-11 09:37:00,90.51,90.525,90.49,90.505,360800000.0
2009-06-11 09:38:00,90.5,90.515,90.49,90.495,164200000.0
2009-06-11 09:39:00,90.505,90.515,90.48,90.48,249800000.0
2009-06-11 09:40:00,90.48,90.525,90.465,90.525,357600000.0
2009-06-11 09:41:00,90.525,90.54,90.515,90.54,338400000.0
2009-06-11 09:42:00,90.535,90.565,90.525,90.54,274200000.0
2009-06-11 09:43:00,90.54,90.545,90.52,90.545,233600000.0
2009-06-11 09:44:00,90.545,90.545,90.475,90.48,272800000.0
2009-06-11 09:45:00,90.47,90.495,90.455,90.46,338200000.0
2009-06-11 09:46:00,90.46,90.505,90.455,90.475,395800000.0
2009-06-11 09:47:00,90.475,90.475,90.415,90.42,254400000.0
2009-06-11 09:48:00,90.43,90.43,90.4,90.415,317600000.0
2009-06-11 09:49:00,90.415,90.445,90.41,90.44,511200000.0
2009-06-11 09:50:00,90.44,90.44,90.405,90.405,273400000.0
2009-06-11 09:51:00,90.405,90.415,90.38,90.395,323000000.0
2009-06-11 09:52:00,90.385,90.395,90.355,90.355,231400000.0
2009-06-11 09:53:00,90.355,90.36,90.325,90.36,412600000.0
2009-06-11 09:54:00,90.36,90.435,90.355,90.42,346800000.0
2009-06-11 09:55:00,90.42,90.455,90.415,90.445,306600000.0
2009-06-11 09:56:00,90.445,90.465,90.445,90.455,342200000.0
2009-06-11 09:57:00,90.46,90.465,90.435,90.44,235200000.0
2009-06-11 09:58:00,90.445,90.515,90.42,90.515,493400000.0
2009-06-11 09:59:00,90.515,90.55,90.5,90.54,547800000.0
2009-06-11 10:00:00,90.55,90.555,90.495,90.51,485000000.0
2009-06-11 10:01:00,90.505,90.51,90.48,90.49,349800000.0
2009-06-11 10:02:00,90.49,90.49,90.47,90.485,189000000.0
2009-06-11 10:03:00,90.485,90.525,90.48,90.52,397000000.0
2009-06-11 10:04:00,90.52,90.54,90.515,90.54,152000000.0
2009-06-11 10:05:00,90.54,90.55,90.535,90.55,335000000.0
2009-06-11 10:06:00,90.55,90.56,90.515,90.515,516800000.0
2009-06-11 10:07:00,90.515,90.525,90.505,90.515,227800000.0
2009-06-11 10:08:00,90.515,90.555,90.515,90.55,140200000.0
2009-06-11 10:09:00,90.545,90.55,90.525,90.525,232000000.0
2009-06-11 10:10:00,90.52,90.525,90.5,90.52,274200000.0
2009-06-11 10:11:00,90.52,90.52,90.495,90.5,198200000.0
2009-06-11 10:12:00,90.505,90.51,90.475,90.49,316200000.0
2009-06-11 10:13:00,90.49,90.49,90.465,90.465,337200000.0
2009-06-11 10:14:00,90.47,90.475,90.45,90.45,410800000.0
2009-06-11 10:15:00,90.455,90.46,90.445,90.455,306200000.0
2009-06-11 10:16:00,90.455,90.49,90.455,90.485,222000000.0
2009-06-11 10:17:00,90.485,90.49,90.475,90.485,209400000.0
2009-06-11 10:18:00,90.485,90.49,90.455,90.455,321000000.0
2009-06-11 10:19:00,90.455,90.48,90.45,90.47,300800000.0
2009-06-11 10:20:00,90.465,90.485,90.46,90.475,155000000.0
2009-06-11 10:21:00,90.475,90.51,90.475,90.49,424200000.0
2009-06-11 10:22:00,90.485,90.53,90.48,90.525,474000000.0
2009-06-11 10:23:00,90.525,90.555,90.525,90.55,217000000.0
2009-06-11 10:24:00,90.55,90.585,90.55,90.565,291400000.0
2009-06-11 10:25:00,90.565,90.565,90.55,90.565,228400000.0
2009-06-11 10:26:00,90.565,90.585,90.555,90.58,306600000.0
2009-06-11 10:27:00,90.58,90.59,90.565,90.57,287200000.0
2009-06-11 10:28:00,90.565,90.62,90.565,90.62,244200000.0
2009-06-11 10:29:00,90.62,90.655,90.62,90.635,313400000.0
2009-06-11 10:30:00,90.635,90.645,90.605,90.62,299200000.0
2009-06-11 10:31:00,90.615,90.63,90.59,90.605,297000000.0
2009-06-11 10:32:00,90.61,90.64,90.61,90.63,322600000.0
2009-06-11 10:33:00,90.63,90.67,90.63,90.665,355600000.0
2009-06-11 10:34:00,90.67,90.685,90.655,90.685,348400000.0
2009-06-11 10:35:00,90.685,90.685,90.65,90.655,354600000.0
2009-06-11 10:36:00,90.655,90.705,90.655,90.68,413800000.0
2009-06-11 10:37:00,90.675,90.68,90.635,90.64,356600000.0
2009-06-11 10:38:00,90.63,90.63,90.6,90.62,384000000.0
2009-06-11 10:39:00,90.62,90.645,90.62,90.635,402000000.0
2009-06-11 10:40:00,90.635,90.645,90.615,90.625,515400000.0
2009-06-11 10:41:00,90.625,90.645,90.565,90.57,415600000.0
2009-06-11 10:42:00,90.57,90.57,90.515,90.55,541600000.0
2009-06-11 10:43:00,90.55,90.565,90.54,90.56,322200000.0
2009-06-11 10:44:00,90.56,90.58,90.55,90.57,324000000.0
2009-06-11 10:45:00,90.57,90.635,90.57,90.625,375600000.0
2009-06-11 10:46:00,90.62,90.63,90.59,90.605,359800000.0
2009-06-11 10:47:00,90.595,90.61,90.58,90.585,362200000.0
2009-06-11 10:48:00,90.585,90.635,90.575,90.62,315200000.0
2009-06-11 10:49:00,90.615,90.625,90.605,90.615,318200000.0
2009-06-11 10:50:00,90.615,90.635,90.565,90.57,380800000.0
2009-06-11 10:51:00,90.575,90.58,90.55,90.565,267200000.0
2009-06-11 10:52:00,90.565,90.575,90.55,90.575,261200000.0
2009-06-11 10:53:00,90.58,90.595,90.57,90.575,368400000.0
2009-06-11 10:54:00,90.575,90.59,90.575,90.59,247200000.0
2009-06-11 10:55:00,90.59,90.645,90.585,90.63,388800000.0
2009-06-11 10:56:00,90.625,90.645,90.615,90.635,395600000.0
2009-06-11 10:57:00,90.635,90.66,90.625,90.645,374600000.0
2009-06-11 10:58:00,90.645,90.66,90.64,90.645,176200000.0
2009-06-11 10:59:00,90.645,90.645,90.615,90.63,290200000.0
2009-06-11 11:00:00,90.625,90.625,90.575,90.59,352400000.0
2009-06-11 11:01:00,90.59,90.63,90.585,90.62,362600000.0
2009-06-11 11:02:00,90.625,90.625,90.59,90.6,339000000.0
2009-06-11 11:03:00,90.6,90.6,90.57,90.575,301400000.0
2009-06-11 11:04:00,90.575,90.585,90.565,90.58,322000000.0
2009-06-11 11:05:00,90.585,90.63,90.585,90.615,251800000.0
2009-06-11 11:06:00,90.615,90.665,90.61,90.64,262200000.0
2009-06-11 11:07:00,90.64,90.655,90.63,90.64,352999999.0
2009-06-11 11:08:00,90.64,90.64,90.605,90.63,213800000.0
2009-06-11 11:09:00,90.63,90.655,90.63,90.655,326000000.0
2009-06-11 11:10:00,90.655,90.69,90.655,90.69,375000000.0
2009-06-11 11:11:00,90.685,90.685,90.585,90.605,398400000.0
2009-06-11 11:12:00,90.605,90.665,90.6,90.66,229000000.0
2009-06-11 11:13:00,90.66,90.675,90.65,90.665,213800000.0
2009-06-11 11:14:00,90.665,90.665,90.655,90.66,210000000.0
2009-06-11 11:15:00,90.66,90.67,90.645,90.665,336600000.0
2009-06-11 11:16:00,90.665,90.67,90.625,90.64,363200000.0
2009-06-11 11:17:00,90.64,90.64,90.6,90.61,270400000.0
2009-06-11 11:18:00,90.61,90.61,90.585,90.595,157000000.0
2009-06-11 11:19:00,90.595,90.61,90.565,90.575,226600000.0
2009-06-11 11:20:00,90.575,90.605,90.565,90.565,323000000.0
2009-06-11 11:21:00,90.565,90.575,90.555,90.565,186200000.0
2009-06-11 11:22:00,90.565,90.59,90.565,90.58,184800000.0
2009-06-11 11:23:00,90.58,90.595,90.58,90.585,154200000.0
2009-06-11 11:24:00,90.585,90.595,90.565,90.595,158800000.0
2009-06-11 11:25:00,90.595,90.595,90.575,90.58,135800000.0
2009-06-11 11:26:00,90.58,90.63,90.58,90.615,283000000.0
2009-06-11 11:27:00,90.61,90.63,90.605,90.61,300600000.0
2009-06-11 11:28:00,90.61,90.615,90.6,90.605,200400000.0
2009-06-11 11:29:00,90.605,90.615,90.595,90.605,68800000.0
2009-06-11 11:30:00,90.595,90.605,90.58,90.595,161000000.0
2009-06-11 11:31:00,90.6,90.605,90.56,90.565,243600000.0
2009-06-11 11:32:00,90.57,90.625,90.565,90.625,415000000.0
2009-06-11 11:33:00,90.615,90.625,90.575,90.585,229800000.0
2009-06-11 11:34:00,90.585,90.625,90.58,90.61,319800000.0
2009-06-11 11:35:00,90.61,90.615,90.6,90.605,225600000.0
2009-06-11 11:36:00,90.605,90.635,90.59,90.625,295800000.0
2009-06-11 11:37:00,90.63,90.635,90.615,90.63,209600000.0
2009-06-11 11:38:00,90.64,90.645,90.625,90.635,323200000.0
2009-06-11 11:39:00,90.635,90.65,90.63,90.65,290400000.0
2009-06-11 11:40:00,90.66,90.69,90.66,90.685,425800000.0
2009-06-11 11:41:00,90.69,90.705,90.68,90.685,287800000.0
2009-06-11 11:42:00,90.685,90.705,90.685,90.695,297600000.0
2009-06-11 11:43:00,90.695,90.71,90.695,90.705,287000000.0
2009-06-11 11:44:00,90.705,90.71,90.68,90.68,208600000.0
2009-06-11 11:45:00,90.685,90.7,90.68,90.7,314400000.0
2009-06-11 11:46:00,90.7,90.705,90.63,90.63,358600000.0
2009-06-11 11:47:00,90.63,90.635,90.6,90.605,393200000.0
2009-06-11 11:48:00,90.605,90.625,90.605,90.605,178400000.0
2009-06-11 11:49:00,90.605,90.625,90.59,90.61,243600000.0
2009-06-11 11:50:00,90.605,90.625,90.605,90.61,281800000.0
2009-06-11 11:51:00,90.61,90.66,90.585,90.635,452600000.0
2009-06-11 11:52:00,90.635,90.655,90.62,90.625,316800000.0
2009-06-11 11:53:00,90.625,90.645,90.62,90.625,275200000.0
2009-06-11 11:54:00,90.625,90.655,90.625,90.63,213200000.0
2009-06-11 11:55:00,90.625,90.655,90.625,90.65,189600000.0
2009-06-11 11:56:00,90.65,90.655,90.64,90.65,298800000.0
2009-06-11 11:57:00,90.655,90.655,90.625,90.635,260200000.0
2009-06-11 11:58:00,90.635,90.645,90.615,90.625,193200000.0
2009-06-11 11:59:00,90.625,90.665,90.62,90.66,380000000.0
2009-06-11 12:00:00,90.66,90.665,90.595,90.595,418200000.0
2009-06-11 12:01:00,90.595,90.615,90.58,90.605,467600000.0
2009-06-11 12:02:00,90.605,90.605,90.58,90.59,361000000.0
2009-06-11 12:03:00,90.59,90.63,90.59,90.62,337200000.0
2009-06-11 12:04:00,90.63,90.635,90.595,90.635,320000000.0
2009-06-11 12:05:00,90.63,90.64,90.615,90.64,348800000.0
2009-06-11 12:06:00,90.645,90.675,90.645,90.655,492800000.0
2009-06-11 12:07:00,90.665,90.665,90.63,90.64,261000000.0
2009-06-11 12:08:00,90.635,90.66,90.605,90.65,477600000.0
2009-06-11 12:09:00,90.65,90.65,90.615,90.62,312800000.0
2009-06-11 12:10:00,90.615,90.645,90.595,90.605,401200000.0
2009-06-11 12:11:00,90.605,90.625,90.59,90.6,450600000.0
2009-06-11 12:12:00,90.6,90.645,90.595,90.625,320200000.0
2009-06-11 12:13:00,90.63,90.63,90.595,90.625,278000000.0
2009-06-11 12:14:00,90.635,90.65,90.625,90.65,115000000.0
2009-06-11 12:15:00,90.645,90.65,90.63,90.635,318600000.0
2009-06-11 12:16:00,90.635,90.64,90.615,90.635,284800000.0
2009-06-11 12:17:00,90.635,90.64,90.62,90.635,248200000.0
2009-06-11 12:18:00,90.64,90.645,90.625,90.635,222999999.0
2009-06-11 12:19:00,90.635,90.655,90.62,90.62,431000000.0
2009-06-11 12:20:00,90.62,90.64,90.605,90.62,399800000.0
2009-06-11 12:21:00,90.625,90.66,90.625,90.625,199800000.0
2009-06-11 12:22:00,90.625,90.635,90.605,90.61,276800000.0
2009-06-11 12:23:00,90.61,90.625,90.595,90.615,468200000.0
2009-06-11 12:24:00,90.615,90.68,90.61,90.64,361800000.0
2009-06-11 12:25:00,90.64,90.69,90.64,90.685,250600000.0
2009-06-11 12:26:00,90.68,90.7,90.67,90.69,360400000.0
2009-06-11 12:27:00,90.685,90.735,90.685,90.72,279400000.0
2009-06-11 12:28:00,90.725,90.73,90.68,90.685,237000000.0
2009-06-11 12:29:00,90.685,90.735,90.685,90.73,317000000.0
2009-06-11 12:30:00,90.735,90.745,90.71,90.71,232200000.0
2009-06-11 12:31:00,90.71,90.72,90.71,90.71,142200000.0
2009-06-11 12:32:00,90.71,90.72,90.705,90.715,129000000.0
2009-06-11 12:33:00,90.72,90.745,90.715,90.735,173200000.0
2009-06-11 12:34:00,90.74,90.745,90.725,90.735,135600000.0
2009-06-11 12:35:00,90.735,90.735,90.71,90.71,185000000.0
2009-06-11 12:36:00,90.71,90.73,90.685,90.685,279200000.0
2009-06-11 12:37:00,90.685,90.725,90.685,90.7,260200000.0
2009-06-11 12:38:00,90.705,90.725,90.695,90.72,246400000.0
2009-06-11 12:39:00,90.72,90.72,90.695,90.7,166800000.0
2009-06-11 12:40:00,90.705,90.705,90.685,90.695,248600000.0
2009-06-11 12:41:00,90.69,90.705,90.685,90.695,91000000.0
2009-06-11 12:42:00,90.695,90.7,90.68,90.685,287200000.0
2009-06-11 12:43:00,90.69,90.705,90.66,90.695,245200000.0
2009-06-11 12:44:00,90.72,90.765,90.71,90.765,257000000.0
2009-06-11 12:45:00,90.765,90.77,90.73,90.73,153600000.0
2009-06-11 12:46:00,90.73,90.74,90.715,90.725,232400000.0
2009-06-11 12:47:00,90.73,90.735,90.715,90.725,155400000.0
2009-06-11 12:48:00,90.725,90.735,90.7,90.71,337000000.0
2009-06-11 12:49:00,90.71,90.76,90.705,90.735,226100000.0
2009-06-11 12:50:00,90.75,90.765,90.72,90.73,316600000.0
2009-06-11 12:51:00,90.725,90.76,90.72,90.73,420200000.0
2009-06-11 12:52:00,90.73,90.74,90.71,90.715,379800000.0
2009-06-11 12:53:00,90.72,90.75,90.71,90.745,198200000.0
2009-06-11 12:54:00,90.745,90.765,90.7,90.71,356200000.0
2009-06-11 12:55:00,90.71,90.715,90.68,90.695,405000000.0
2009-06-11 12:56:00,90.695,90.71,90.69,90.71,233000000.0
2009-06-11 12:57:00,90.71,90.755,90.7,90.745,149200000.0
2009-06-11 12:58:00,90.75,90.785,90.745,90.765,159000000.0
2009-06-11 12:59:00,90.775,90.775,90.72,90.745,207600000.0
2009-06-11 13:00:00,90.745,90.78,90.74,90.76,273200000.0
2009-06-11 13:01:00,90.76,90.76,90.69,90.71,325800000.0
2009-06-11 13:02:00,90.71,90.725,90.695,90.71,348200000.0
2009-06-11 13:03:00,90.72,90.76,90.715,90.745,300600000.0
2009-06-11 13:04:00,90.755,90.77,90.725,90.755,373800000.0
2009-06-11 13:05:00,90.755,90.755,90.72,90.72,280000000.0
2009-06-11 13:06:00,90.72,90.745,90.7,90.72,335800000.0
2009-06-11 13:07:00,90.72,90.745,90.71,90.72,227000000.0
2009-06-11 13:08:00,90.72,90.74,90.71,90.73,368200000.0
2009-06-11 13:09:00,90.74,90.74,90.705,90.71,373800000.0
2009-06-11 13:10:00,90.72,90.735,90.705,90.72,384200000.0
2009-06-11 13:11:00,90.715,90.725,90.71,90.715,188000000.0
2009-06-11 13:12:00,90.72,90.72,90.715,90.715,74400000.0
2009-06-11 13:13:00,90.71,90.735,90.7,90.7,394800000.0
2009-06-11 13:14:00,90.705,90.725,90.695,90.7,309600000.0
2009-06-11 13:15:00,90.695,90.715,90.69,90.695,354800000.0
2009-06-11 13:16:00,90.695,90.72,90.69,90.71,475400000.0
2009-06-11 13:17:00,90.71,90.725,90.71,90.715,322600000.0
2009-06-11 13:18:00,90.71,90.735,90.71,90.715,258000000.0
2009-06-11 13:19:00,90.715,90.725,90.705,90.725,176400000.0
2009-06-11 13:20:00,90.715,90.735,90.715,90.725,170800000.0
2009-06-11 13:21:00,90.725,90.745,90.705,90.71,208800000.0
2009-06-11 13:22:00,90.71,90.72,90.695,90.71,221000000.0
2009-06-11 13:23:00,90.715,90.74,90.71,90.725,250800000.0
2009-06-11 13:24:00,90.725,90.735,90.71,90.71,421400000.0
2009-06-11 13:25:00,90.71,90.72,90.68,90.715,342800000.0
2009-06-11 13:26:00,90.72,90.75,90.705,90.715,327400000.0
2009-06-11 13:27:00,90.72,90.725,90.685,90.695,313200000.0
2009-06-11 13:28:00,90.695,90.705,90.675,90.69,229600000.0
2009-06-11 13:29:00,90.695,90.7,90.68,90.7,245200000.0
2009-06-11 13:30:00,90.705,90.715,90.705,90.715,198000000.0
2009-06-11 13:31:00,90.72,90.77,90.715,90.765,364600000.0
2009-06-11 13:32:00,90.765,90.79,90.745,90.78,358600000.0
2009-06-11 13:33:00,90.78,90.78,90.745,90.78,213600000.0
2009-06-11 13:34:00,90.77,90.79,90.76,90.77,188400000.0
2009-06-11 13:35:00,90.78,90.78,90.75,90.76,95600000.0
2009-06-11 13:36:00,90.76,90.765,90.75,90.75,138600000.0
2009-06-11 13:37:00,90.765,90.77,90.755,90.76,212800000.0
2009-06-11 13:38:00,90.76,90.77,90.755,90.76,278200000.0
2009-06-11 13:39:00,90.76,90.785,90.755,90.785,134400000.0
2009-06-11 13:40:00,90.78,90.82,90.78,90.8,347400000.0
2009-06-11 13:41:00,90.805,90.805,90.785,90.79,326000000.0
2009-06-11 13:42:00,90.79,90.83,90.79,90.83,234400000.0
2009-06-11 13:43:00,90.83,90.885,90.82,90.86,399400000.0
2009-06-11 13:44:00,90.85,90.875,90.835,90.875,382600000.0
2009-06-11 13:45:00,90.875,90.885,90.845,90.85,557600000.0
2009-06-11 13:46:00,90.85,90.865,90.84,90.855,189000000.0
2009-06-11 13:47:00,90.865,90.885,90.855,90.88,228200000.0
2009-06-11 13:48:00,90.88,90.925,90.87,90.915,297200000.0
2009-06-11 13:49:00,90.91,90.915,90.885,90.89,290600000.0
2009-06-11 13:50:00,90.88,90.935,90.88,90.905,329400000.0
2009-06-11 13:51:00,90.905,90.95,90.89,90.93,449000000.0
2009-06-11 13:52:00,90.93,90.94,90.905,90.925,347000000.0
2009-06-11 13:53:00,90.92,90.92,90.875,90.885,378600001.0
2009-06-11 13:54:00,90.885,90.91,90.88,90.89,207200000.0
2009-06-11 13:55:00,90.885,90.895,90.83,90.87,358600000.0
2009-06-11 13:56:00,90.87,90.905,90.85,90.855,294400000.0
2009-06-11 13:57:00,90.855,90.865,90.815,90.815,459200000.0
2009-06-11 13:58:00,90.815,90.835,90.81,90.835,204200000.0
2009-06-11 13:59:00,90.805,90.825,90.8,90.805,253000000.0
2009-06-11 14:00:00,90.8,90.81,90.795,90.795,158400000.0
2009-06-11 14:01:00,90.8,90.8,90.77,90.775,176200000.0
2009-06-11 14:02:00,90.775,90.8,90.775,90.79,227400000.0
2009-06-11 14:03:00,90.79,90.815,90.775,90.815,451800001.0
2009-06-11 14:04:00,90.815,90.825,90.8,90.82,472400000.0
2009-06-11 14:05:00,90.825,90.86,90.825,90.845,349200000.0
2009-06-11 14:06:00,90.845,90.865,90.835,90.855,535999999.0
2009-06-11 14:07:00,90.855,90.885,90.815,90.82,500000000.0
2009-06-11 14:08:00,90.82,90.83,90.795,90.81,476800000.0
2009-06-11 14:09:00,90.81,90.835,90.78,90.83,374600000.0
2009-06-11 14:10:00,90.83,90.865,90.815,90.865,309400000.0
2009-06-11 14:11:00,90.865,90.925,90.865,90.87,311000000.0
2009-06-11 14:12:00,90.865,90.91,90.86,90.89,388600000.0
2009-06-11 14:13:00,90.9,90.925,90.88,90.9,274200000.0
2009-06-11 14:14:00,90.905,90.91,90.855,90.855,362800000.0
2009-06-11 14:15:00,90.85,90.885,90.825,90.875,315000000.0
2009-06-11 14:16:00,90.875,90.88,90.82,90.835,294800000.0
2009-06-11 14:17:00,90.835,90.87,90.795,90.845,295000000.0
2009-06-11 14:18:00,90.845,90.87,90.825,90.86,296400000.0
2009-06-11 14:19:00,90.855,90.915,90.85,90.885,361000000.0
2009-06-11 14:20:00,90.89,90.9,90.87,90.87,395200000.0
2009-06-11 14:21:00,90.88,90.895,90.86,90.895,252200000.0
2009-06-11 14:22:00,90.895,90.895,90.855,90.885,205400000.0
2009-06-11 14:23:00,90.875,90.905,90.875,90.905,249400000.0
2009-06-11 14:24:00,90.905,90.915,90.87,90.885,315600000.0
2009-06-11 14:25:00,90.885,90.89,90.845,90.85,333400000.0
2009-06-11 14:26:00,90.85,90.86,90.835,90.855,403000000.0
2009-06-11 14:27:00,90.855,90.885,90.84,90.885,405600000.0
2009-06-11 14:28:00,90.885,90.935,90.865,90.92,364000000.0
2009-06-11 14:29:00,90.92,90.935,90.89,90.92,279400000.0
2009-06-11 14:30:00,90.92,91.04,90.905,90.94,439400000.0
2009-06-11 14:31:00,90.95,91.065,90.935,91.035,384200000.0
2009-06-11 14:32:00,91.025,91.045,90.905,90.915,427700000.0
2009-06-11 14:33:00,90.915,90.925,90.815,90.855,534600000.0
2009-06-11 14:34:00,90.855,90.925,90.85,90.855,595800001.0
2009-06-11 14:35:00,90.87,90.935,90.845,90.92,674200000.0
2009-06-11 14:36:00,90.93,90.935,90.855,90.885,554800000.0
2009-06-11 14:37:00,90.885,90.92,90.835,90.845,523000000.0
2009-06-11 14:38:00,90.84,90.93,90.835,90.9,622200000.0
2009-06-11 14:39:00,90.905,90.925,90.875,90.915,502200000.0
2009-06-11 14:40:00,90.915,90.925,90.875,90.895,432400000.0
2009-06-11 14:41:00,90.895,90.94,90.865,90.925,380400000.0
2009-06-11 14:42:00,90.925,91.015,90.92,90.98,512200000.0
2009-06-11 14:43:00,90.985,90.99,90.87,90.87,554200000.0
2009-06-11 14:44:00,90.875,90.905,90.855,90.88,567600000.0
2009-06-11 14:45:00,90.88,90.885,90.805,90.83,305200000.0
2009-06-11 14:46:00,90.825,90.865,90.81,90.86,371800000.0
2009-06-11 14:47:00,90.86,90.88,90.845,90.875,332600000.0
2009-06-11 14:48:00,90.87,90.91,90.87,90.905,357400000.0
2009-06-11 14:49:00,90.91,90.91,90.895,90.905,253000000.0
2009-06-11 14:50:00,90.91,90.955,90.91,90.95,324400000.0
2009-06-11 14:51:00,90.95,90.97,90.85,90.875,391800000.0
2009-06-11 14:52:00,90.885,90.9,90.865,90.875,242000000.0
2009-06-11 14:53:00,90.87,90.905,90.865,90.9,253000000.0
2009-06-11 14:54:00,90.9,90.9,90.85,90.875,343400000.0
2009-06-11 14:55:00,90.875,90.95,90.875,90.925,425200000.0
2009-06-11 14:56:00,90.925,90.945,90.875,90.885,428400000.0
2009-06-11 14:57:00,90.885,90.915,90.88,90.895,318400000.0
2009-06-11 14:58:00,90.895,90.93,90.89,90.915,480200000.0
2009-06-11 14:59:00,90.905,90.95,90.905,90.905,520000000.0
2009-06-11 15:00:00,90.905,90.91,90.865,90.87,483800000.0
2009-06-11 15:01:00,90.875,90.905,90.875,90.895,249200000.0
2009-06-11 15:02:00,90.895,90.905,90.87,90.875,248200000.0
2009-06-11 15:03:00,90.88,90.885,90.795,90.82,539400000.0
2009-06-11 15:04:00,90.815,90.885,90.815,90.885,526400000.0
2009-06-11 15:05:00,90.885,90.925,90.885,90.925,353200000.0
2009-06-11 15:06:00,90.925,90.975,90.915,90.93,438600000.0
2009-06-11 15:07:00,90.935,90.96,90.925,90.935,466800000.0
2009-06-11 15:08:00,90.935,90.955,90.905,90.905,376600000.0
2009-06-11 15:09:00,90.905,90.915,90.89,90.915,272600000.0
2009-06-11 15:10:00,90.91,91.005,90.91,91.005,271000000.0
2009-06-11 15:11:00,91.005,91.005,90.96,90.965,305200000.0
2009-06-11 15:12:00,90.965,91.01,90.965,90.98,333000000.0
2009-06-11 15:13:00,90.975,90.985,90.94,90.955,444000000.0
2009-06-11 15:14:00,90.955,90.955,90.925,90.94,360400000.0
2009-06-11 15:15:00,90.94,90.95,90.905,90.945,302200000.0
2009-06-11 15:16:00,90.95,90.95,90.91,90.91,349600000.0
2009-06-11 15:17:00,90.91,90.93,90.91,90.925,362200000.0
2009-06-11 15:18:00,90.925,90.945,90.92,90.935,220800000.0
2009-06-11 15:19:00,90.93,90.97,90.93,90.955,262800000.0
2009-06-11 15:20:00,90.955,90.975,90.935,90.95,287400000.0
2009-06-11 15:21:00,90.95,90.97,90.95,90.965,287600000.0
2009-06-11 15:22:00,90.965,90.99,90.955,90.985,264000000.0
2009-06-11 15:23:00,90.985,91.0,90.985,90.99,247200000.0
2009-06-11 15:24:00,90.99,91.005,90.99,90.99,208400000.0
2009-06-11 15:25:00,90.985,91.0,90.97,90.98,225000000.0
2009-06-11 15:26:00,90.98,91.0,90.975,90.985,534200000.0
2009-06-11 15:27:00,90.99,91.055,90.98,91.055,315200000.0
2009-06-11 15:28:00,91.05,91.065,91.02,91.055,408000000.0
2009-06-11 15:29:00,91.055,91.055,91.03,91.04,399000000.0
2009-06-11 15:30:00,91.04,91.115,91.04,91.075,260000000.0
2009-06-11 15:31:00,91.075,91.1,91.055,91.085,304200000.0
2009-06-11 15:32:00,91.085,91.105,91.065,91.095,325400000.0
2009-06-11 15:33:00,91.105,91.13,91.07,91.09,575600000.0
2009-06-11 15:34:00,91.09,91.095,91.065,91.095,460800000.0
2009-06-11 15:35:00,91.095,91.12,91.085,91.11,463400000.0
2009-06-11 15:36:00,91.105,91.145,91.09,91.095,300200000.0
2009-06-11 15:37:00,91.095,91.1,91.03,91.04,413400000.0
2009-06-11 15:38:00,91.04,91.045,91.015,91.025,292600000.0
2009-06-11 15:39:00,91.025,91.085,91.025,91.075,296800000.0
2009-06-11 15:40:00,91.075,91.125,91.05,91.115,289400000.0
2009-06-11 15:41:00,91.12,91.155,91.095,91.145,237000000.0
2009-06-11 15:42:00,91.145,91.16,91.11,91.125,264400000.0
2009-06-11 15:43:00,91.125,91.125,91.105,91.115,331000000.0
2009-06-11 15:44:00,91.115,91.155,91.11,91.12,360000000.0
2009-06-11 15:45:00,91.12,91.185,91.12,91.165,223600000.0
2009-06-11 15:46:00,91.165,91.205,91.165,91.175,213000000.0
2009-06-11 15:47:00,91.175,91.205,91.16,91.185,229400000.0
2009-06-11 15:48:00,91.19,91.225,91.175,91.225,190000000.0
2009-06-11 15:49:00,91.22,91.225,91.195,91.205,258400000.0
2009-06-11 15:50:00,91.205,91.26,91.195,91.245,273600000.0
2009-06-11 15:51:00,91.24,91.275,91.24,91.255,422600000.0
2009-06-11 15:52:00,91.255,91.28,91.245,91.27,404400000.0
2009-06-11 15:53:00,91.27,91.27,91.235,91.235,383400000.0
2009-06-11 15:54:00,91.235,91.255,91.21,91.225,544200000.0
2009-06-11 15:55:00,91.23,91.23,91.19,91.215,257600000.0
2009-06-11 15:56:00,91.22,91.225,91.18,91.205,383500000.0
2009-06-11 15:57:00,91.205,91.23,91.2,91.2,388200000.0
2009-06-11 15:58:00,91.205,91.21,91.165,91.175,375100000.0
2009-06-11 15:59:00,91.175,91.19,91.135,91.17,273600000.0
2009-06-11 16:00:00,91.165,91.19,91.16,91.175,346400000.0
2009-06-11 16:01:00,91.18,91.205,91.165,91.175,385000000.0
2009-06-11 16:02:00,91.18,91.21,91.16,91.19,410800000.0
2009-06-11 16:03:00,91.195,91.195,91.145,91.155,422400000.0
2009-06-11 16:04:00,91.155,91.19,91.14,91.145,572400000.0
2009-06-11 16:05:00,91.145,91.155,91.065,91.11,419000000.0
2009-06-11 16:06:00,91.115,91.165,91.115,91.155,507200000.0
2009-06-11 16:07:00,91.16,91.175,91.115,91.14,450800000.0
2009-06-11 16:08:00,91.14,91.17,91.135,91.165,309000000.0
2009-06-11 16:09:00,91.165,91.185,91.135,91.165,486800000.0
2009-06-11 16:10:00,91.165,91.195,91.15,91.19,423800000.0
2009-06-11 16:11:00,91.195,91.2,91.135,91.145,353600000.0
2009-06-11 16:12:00,91.145,91.19,91.105,91.18,411000000.0
2009-06-11 16:13:00,91.175,91.195,91.16,91.185,180200000.0
2009-06-11 16:14:00,91.175,91.22,91.165,91.195,317300000.0
2009-06-11 16:15:00,91.19,91.285,91.185,91.255,298000000.0
2009-06-11 16:16:00,91.24,91.275,91.215,91.22,209300000.0
2009-06-11 16:17:00,91.23,91.27,91.21,91.26,219500000.0
2009-06-11 16:18:00,91.255,91.26,91.215,91.235,485400000.0
2009-06-11 16:19:00,91.235,91.26,91.22,91.22,181200000.0
2009-06-11 16:20:00,91.22,91.285,91.215,91.265,345400000.0
2009-06-11 16:21:00,91.265,91.305,91.25,91.25,379000000.0
2009-06-11 16:22:00,91.25,91.26,91.17,91.21,495600000.0
2009-06-11 16:23:00,91.205,91.205,91.135,91.195,445199999.0
2009-06-11 16:24:00,91.195,91.22,91.175,91.205,179000000.0
2009-06-11 16:25:00,91.205,91.215,91.175,91.205,220800000.0
2009-06-11 16:26:00,91.21,91.225,91.19,91.205,247400000.0
2009-06-11 16:27:00,91.205,91.215,91.175,91.175,197200000.0
2009-06-11 16:28:00,91.18,91.19,91.155,91.155,187000000.0
2009-06-11 16:29:00,91.155,91.155,91.115,91.135,371600000.0
2009-06-11 16:30:00,91.135,91.22,91.13,91.205,357400000.0
2009-06-11 16:31:00,91.205,91.255,91.205,91.255,459400000.0
2009-06-11 16:32:00,91.245,91.26,91.225,91.245,229600000.0
2009-06-11 16:33:00,91.25,91.255,91.22,91.225,220200000.0
2009-06-11 16:34:00,91.225,91.24,91.195,91.195,381400000.0
2009-06-11 16:35:00,91.21,91.22,91.195,91.2,495600000.0
2009-06-11 16:36:00,91.2,91.215,91.175,91.18,266600000.0
2009-06-11 16:37:00,91.18,91.205,91.145,91.145,334400000.0
2009-06-11 16:38:00,91.15,91.23,91.15,91.215,221200000.0
2009-06-11 16:39:00,91.205,91.205,91.165,91.185,510400000.0
2009-06-11 16:40:00,91.185,91.2,91.155,91.17,420200000.0
2009-06-11 16:41:00,91.175,91.205,91.17,91.2,345800000.0
2009-06-11 16:42:00,91.2,91.2,91.175,91.175,98400000.0
2009-06-11 16:43:00,91.175,91.21,91.165,91.205,260200000.0
2009-06-11 16:44:00,91.2,91.21,91.17,91.2,242800000.0
2009-06-11 16:45:00,91.205,91.225,91.18,91.18,275400000.0
2009-06-11 16:46:00,91.18,91.22,91.175,91.22,389400000.0
2009-06-11 16:47:00,91.21,91.25,91.21,91.25,245800000.0
2009-06-11 16:48:00,91.255,91.26,91.205,91.225,166200000.0
2009-06-11 16:49:00,91.225,91.265,91.21,91.235,207000000.0
2009-06-11 16:50:00,91.235,91.28,91.22,91.265,163200000.0
2009-06-11 16:51:00,91.26,91.265,91.215,91.265,262200000.0
2009-06-11 16:52:00,91.25,91.28,91.23,91.275,452000000.0
2009-06-11 16:53:00,91.275,91.285,91.205,91.225,332600000.0
2009-06-11 16:54:00,91.225,91.24,91.205,91.21,426000000.0
2009-06-11 16:55:00,91.2,91.235,91.185,91.195,190000000.0
2009-06-11 16:56:00,91.195,91.245,91.175,91.24,183000000.0
2009-06-11 16:57:00,91.235,91.245,91.18,91.185,224000000.0
2009-06-11 16:58:00,91.185,91.205,91.18,91.205,414000000.0
2009-06-11 16:59:00,91.205,91.21,91.135,91.14,232400000.0
2009-06-11 17:00:00,91.135,91.215,91.135,91.2,348400000.0
2009-06-11 17:01:00,91.205,91.205,91.155,91.16,312800000.0
2009-06-11 17:02:00,91.155,91.17,91.1,91.1,628000000.0
2009-06-11 17:03:00,91.1,91.105,91.065,91.075,513600000.0
2009-06-11 17:04:00,91.075,91.115,91.075,91.09,504400000.0
2009-06-11 17:05:00,91.09,91.155,91.085,91.14,437400000.0
2009-06-11 17:06:00,91.14,91.175,91.125,91.16,245700000.0
2009-06-11 17:07:00,91.155,91.165,91.095,91.11,458800000.0
2009-06-11 17:08:00,91.11,91.125,91.085,91.105,239800000.0
2009-06-11 17:09:00,91.1,91.115,91.06,91.095,276000000.0
2009-06-11 17:10:00,91.095,91.105,91.05,91.05,495400000.0
2009-06-11 17:11:00,91.055,91.095,91.055,91.085,462800000.0
2009-06-11 17:12:00,91.085,91.155,91.08,91.135,301600000.0
2009-06-11 17:13:00,91.135,91.15,91.115,91.125,297000000.0
2009-06-11 17:14:00,91.125,91.145,91.125,91.14,363799999.0
2009-06-11 17:15:00,91.14,91.14,91.085,91.085,305000000.0
2009-06-11 17:16:00,91.09,91.105,91.06,91.09,205600000.0
2009-06-11 17:17:00,91.09,91.145,91.09,91.13,213200000.0
2009-06-11 17:18:00,91.13,91.215,91.13,91.18,197400000.0
2009-06-11 17:19:00,91.18,91.205,91.155,91.17,321800000.0
2009-06-11 17:20:00,91.17,91.205,91.155,91.205,307800000.0
2009-06-11 17:21:00,91.2,91.205,91.185,91.19,309000000.0
2009-06-11 17:22:00,91.2,91.22,91.19,91.205,422600000.0
2009-06-11 17:23:00,91.21,91.215,91.19,91.205,200000000.0
2009-06-11 17:24:00,91.205,91.235,91.205,91.235,291800000.0
2009-06-11 17:25:00,91.235,91.24,91.195,91.215,206600000.0
2009-06-11 17:26:00,91.21,91.23,91.18,91.205,434400000.0
2009-06-11 17:27:00,91.205,91.275,91.205,91.24,245000000.0
2009-06-11 17:28:00,91.24,91.275,91.195,91.275,211000000.0
2009-06-11 17:29:00,91.295,91.305,91.245,91.25,223600000.0
2009-06-11 17:30:00,91.25,91.285,91.22,91.275,363800000.0
2009-06-11 17:31:00,91.275,91.295,91.245,91.255,289800000.0
2009-06-11 17:32:00,91.255,91.28,91.23,91.275,250200000.0
2009-06-11 17:33:00,91.275,91.3,91.265,91.3,307200000.0
2009-06-11 17:34:00,91.29,91.295,91.255,91.275,421000000.0
2009-06-11 17:35:00,91.275,91.315,91.26,91.28,316200000.0
2009-06-11 17:36:00,91.28,91.3,91.27,91.28,389200000.0
2009-06-11 17:37:00,91.28,91.28,91.245,91.245,349800000.0
2009-06-11 17:38:00,91.245,91.265,91.215,91.24,378600000.0
2009-06-11 17:39:00,91.24,91.265,91.235,91.265,225000000.0
2009-06-11 17:40:00,91.26,91.285,91.25,91.25,355200000.0
2009-06-11 17:41:00,91.245,91.245,91.225,91.235,258000000.0
2009-06-11 17:42:00,91.25,91.25,91.21,91.22,296000000.0
2009-06-11 17:43:00,91.225,91.24,91.2,91.225,495600000.0
2009-06-11 17:44:00,91.225,91.255,91.215,91.245,508599999.0
2009-06-11 17:45:00,91.24,91.245,91.215,91.22,195400000.0
2009-06-11 17:46:00,91.23,91.26,91.205,91.255,401400000.0
2009-06-11 17:47:00,91.255,91.27,91.24,91.255,408800000.0
2009-06-11 17:48:00,91.255,91.255,91.23,91.23,330400000.0
2009-06-11 17:49:00,91.235,91.245,91.2,91.235,393200000.0
2009-06-11 17:50:00,91.245,91.265,91.235,91.26,281000000.0
2009-06-11 17:51:00,91.26,91.295,91.26,91.29,470400000.0
2009-06-11 17:52:00,91.29,91.31,91.285,91.305,338600000.0
2009-06-11 17:53:00,91.305,91.305,91.27,91.29,241600000.0
2009-06-11 17:54:00,91.295,91.305,91.26,91.275,369400000.0
2009-06-11 17:55:00,91.275,91.305,91.265,91.29,418400000.0
2009-06-11 17:56:00,91.29,91.305,91.275,91.305,344000000.0
2009-06-11 17:57:00,91.305,91.305,91.27,91.29,494400000.0
2009-06-11 17:58:00,91.295,91.3,91.235,91.245,330700000.0
2009-06-11 17:59:00,91.245,91.275,91.22,91.23,271000000.0
2009-06-11 18:00:00,91.235,91.255,91.215,91.22,272200000.0
2009-06-11 18:01:00,91.22,91.24,91.22,91.22,246200000.0
2009-06-11 18:02:00,91.22,91.25,91.22,91.245,160000000.0
2009-06-11 18:03:00,91.24,91.26,91.225,91.24,238800000.0
2009-06-11 18:04:00,91.245,91.26,91.23,91.24,399000000.0
2009-06-11 18:05:00,91.24,91.255,91.24,91.245,312400001.0
2009-06-11 18:06:00,91.245,91.255,91.24,91.25,123800000.0
2009-06-11 18:07:00,91.25,91.25,91.215,91.215,208999999.0
2009-06-11 18:08:00,91.205,91.22,91.195,91.22,112000000.0
2009-06-11 18:09:00,91.215,91.24,91.2,91.24,298000000.0
2009-06-11 18:10:00,91.235,91.245,91.215,91.23,307200000.0
2009-06-11 18:11:00,91.235,91.26,91.225,91.225,154000000.0
2009-06-11 18:12:00,91.225,91.265,91.22,91.265,217800000.0
2009-06-11 18:13:00,91.265,91.27,91.205,91.225,246700000.0
2009-06-11 18:14:00,91.225,91.28,91.225,91.265,258600000.0
2009-06-11 18:15:00,91.265,91.285,91.255,91.275,200000000.0
2009-06-11 18:16:00,91.275,91.29,91.24,91.27,472000000.0
2009-06-11 18:17:00,91.27,91.275,91.245,91.26,429200000.0
2009-06-11 18:18:00,91.26,91.275,91.255,91.265,217800000.0
2009-06-11 18:19:00,91.27,91.27,91.265,91.27,111600000.0
2009-06-11 18:20:00,91.275,91.275,91.215,91.23,250400000.0
2009-06-11 18:21:00,91.235,91.265,91.21,91.265,342000000.0
2009-06-11 18:22:00,91.265,91.295,91.26,91.26,188800000.0
2009-06-11 18:23:00,91.26,91.28,91.26,91.275,448799999.0
2009-06-11 18:24:00,91.285,91.3,91.265,91.265,265200000.0
2009-06-11 18:25:00,91.26,91.27,91.245,91.245,128400000.0
2009-06-11 18:26:00,91.245,91.265,91.245,91.265,51600000.0
2009-06-11 18:27:00,91.265,91.265,91.24,91.24,392000000.0
2009-06-11 18:28:00,91.245,91.26,91.225,91.225,165200000.0
2009-06-11 18:29:00,91.225,91.23,91.225,91.23,82800000.0
2009-06-11 18:30:00,91.225,91.25,91.22,91.23,208000000.0
2009-06-11 18:31:00,91.23,91.255,91.225,91.23,323400000.0
2009-06-11 18:32:00,91.235,91.255,91.225,91.255,226600000.0
2009-06-11 18:33:00,91.255,91.255,91.235,91.24,138200000.0
2009-06-11 18:34:00,91.24,91.245,91.215,91.225,259000000.0
2009-06-11 18:35:00,91.22,91.22,91.175,91.18,195600000.0
2009-06-11 18:36:00,91.185,91.225,91.18,91.225,146800000.0
2009-06-11 18:37:00,91.225,91.225,91.2,91.22,195000000.0
2009-06-11 18:38:00,91.22,91.225,91.165,91.185,330200000.0
2009-06-11 18:39:00,91.185,91.225,91.18,91.22,319800000.0
2009-06-11 18:40:00,91.22,91.25,91.22,91.235,244400000.0
2009-06-11 18:41:00,91.235,91.24,91.22,91.235,291800000.0
2009-06-11 18:42:00,91.24,91.26,91.23,91.24,349400000.0
2009-06-11 18:43:00,91.245,91.245,91.185,91.19,420000000.0
2009-06-11 18:44:00,91.185,91.215,91.185,91.21,261800000.0
2009-06-11 18:45:00,91.215,91.27,91.215,91.255,380200000.0
2009-06-11 18:46:00,91.255,91.255,91.215,91.25,365600000.0
2009-06-11 18:47:00,91.25,91.25,91.21,91.225,320200000.0
2009-06-11 18:48:00,91.225,91.235,91.22,91.22,228800000.0
2009-06-11 18:49:00,91.22,91.225,91.195,91.2,234600000.0
2009-06-11 18:50:00,91.2,91.22,91.185,91.21,348400000.0
2009-06-11 18:51:00,91.205,91.205,91.185,91.19,222800000.0
2009-06-11 18:52:00,91.19,91.19,91.18,91.19,86000000.0
2009-06-11 18:53:00,91.19,91.235,91.18,91.22,317600000.0
2009-06-11 18:54:00,91.22,91.24,91.21,91.23,559600001.0
2009-06-11 18:55:00,91.235,91.29,91.235,91.27,350600000.0
2009-06-11 18:56:00,91.27,91.28,91.215,91.225,462600000.0
2009-06-11 18:57:00,91.225,91.29,91.225,91.29,521600000.0
2009-06-11 18:58:00,91.295,91.31,91.255,91.265,567400000.0
2009-06-11 18:59:00,91.26,91.27,91.23,91.255,506000000.0
2009-06-11 19:00:00,91.255,91.255,91.185,91.185,368600000.0
2009-06-11 19:01:00,91.185,91.235,91.185,91.19,395000000.0
2009-06-11 19:02:00,91.185,91.28,91.185,91.26,621400000.0
2009-06-11 19:03:00,91.265,91.275,91.065,91.075,610000000.0
2009-06-11 19:04:00,91.095,91.16,91.065,91.15,405100000.0
2009-06-11 19:05:00,91.15,91.16,91.135,91.15,154800000.0
2009-06-11 19:06:00,91.15,91.195,91.13,91.155,539200000.0
2009-06-11 19:07:00,91.155,91.17,91.11,91.125,627200000.0
2009-06-11 19:08:00,91.125,91.155,91.11,91.135,670199999.0
2009-06-11 19:09:00,91.13,91.18,91.125,91.135,629600000.0
2009-06-11 19:10:00,91.135,91.165,91.125,91.14,507200000.0
2009-06-11 19:11:00,91.14,91.155,91.115,91.13,389400000.0
2009-06-11 19:12:00,91.13,91.16,91.12,91.155,297200000.0
2009-06-11 19:13:00,91.15,91.15,91.1,91.1,486600000.0
2009-06-11 19:14:00,91.11,91.125,91.1,91.105,372200000.0
2009-06-11 19:15:00,91.1,91.15,91.095,91.1,583400000.0
2009-06-11 19:16:00,91.1,91.175,91.085,91.145,525500000.0
2009-06-11 19:17:00,91.145,91.165,91.13,91.13,490200000.0
2009-06-11 19:18:00,91.13,91.18,91.11,91.155,747000000.0
2009-06-11 19:19:00,91.16,91.175,91.115,91.165,620600000.0
2009-06-11 19:20:00,91.16,91.175,91.13,91.135,425200000.0
2009-06-11 19:21:00,91.135,91.19,91.135,91.16,480799999.0
2009-06-11 19:22:00,91.165,91.19,91.165,91.175,267600000.0
2009-06-11 19:23:00,91.18,91.245,91.165,91.215,436800000.0
2009-06-11 19:24:00,91.22,91.22,91.185,91.2,456999999.0
2009-06-11 19:25:00,91.2,91.235,91.185,91.205,417600000.0
2009-06-11 19:26:00,91.205,91.255,91.185,91.205,555400000.0
2009-06-11 19:27:00,91.205,91.255,91.185,91.255,577200000.0
2009-06-11 19:28:00,91.27,91.3,91.18,91.185,616600001.0
2009-06-11 19:29:00,91.19,91.22,91.185,91.195,558600000.0
2009-06-11 19:30:00,91.205,91.275,91.2,91.27,559400000.0
2009-06-11 19:31:00,91.28,91.295,91.25,91.26,527400000.0
2009-06-11 19:32:00,91.25,91.285,91.245,91.265,494000000.0
2009-06-11 19:33:00,91.265,91.29,91.26,91.27,399999998.0
2009-06-11 19:34:00,91.275,91.29,91.25,91.265,527000000.0
2009-06-11 19:35:00,91.265,91.27,91.2,91.225,572400000.0
2009-06-11 19:36:00,91.235,91.36,91.235,91.31,533400000.0
2009-06-11 19:37:00,91.31,91.365,91.285,91.285,544199999.0
2009-06-11 19:38:00,91.29,91.335,91.29,91.31,487800000.0
2009-06-11 19:39:00,91.315,91.315,91.26,91.27,426200000.0
2009-06-11 19:40:00,91.27,91.28,91.24,91.275,340600000.0
2009-06-11 19:41:00,91.275,91.285,91.245,91.285,508000000.0
2009-06-11 19:42:00,91.28,91.325,91.28,91.28,507600000.0
2009-06-11 19:43:00,91.285,91.285,91.245,91.25,689400001.0
2009-06-11 19:44:00,91.25,91.285,91.245,91.26,512400000.0
2009-06-11 19:45:00,91.255,91.275,91.225,91.255,605800000.0
2009-06-11 19:46:00,91.255,91.295,91.255,91.295,384000000.0
2009-06-11 19:47:00,91.295,91.305,91.25,91.28,506400000.0
2009-06-11 19:48:00,91.275,91.295,91.255,91.255,381800000.0
2009-06-11 19:49:00,91.255,91.26,91.205,91.24,471800000.0
2009-06-11 19:50:00,91.24,91.265,91.225,91.255,400000000.0
2009-06-11 19:51:00,91.265,91.27,91.235,91.245,400400000.0
2009-06-11 19:52:00,91.245,91.28,91.245,91.27,316800000.0
2009-06-11 19:53:00,91.275,91.29,91.245,91.255,598000000.0
2009-06-11 19:54:00,91.255,91.27,91.245,91.265,448400000.0
2009-06-11 19:55:00,91.27,91.27,91.22,91.255,359399999.0
2009-06-11 19:56:00,91.25,91.29,91.245,91.28,566400000.0
2009-06-11 19:57:00,91.285,91.305,91.26,91.27,453600000.0
2009-06-11 19:58:00,91.27,91.295,91.235,91.255,331000000.0
2009-06-11 19:59:00,91.255,91.32,91.255,91.28,411200000.0
2009-06-11 20:00:00,91.28,91.28,91.24,91.25,404800000.0
2009-06-11 20:01:00,91.245,91.27,91.245,91.255,251200000.0
2009-06-11 20:02:00,91.265,91.275,91.24,91.245,328800000.0
2009-06-11 20:03:00,91.25,91.285,91.245,91.255,239600000.0
2009-06-11 20:04:00,91.265,91.29,91.25,91.255,333800000.0
2009-06-11 20:05:00,91.26,91.315,91.245,91.275,456600000.0
2009-06-11 20:06:00,91.275,91.275,91.245,91.265,482800000.0
2009-06-11 20:07:00,91.27,91.29,91.245,91.255,427800000.0
2009-06-11 20:08:00,91.27,91.28,91.25,91.26,412000000.0
2009-06-11 20:09:00,91.26,91.28,91.245,91.255,417800000.0
2009-06-11 20:10:00,91.255,91.27,91.25,91.27,346400000.0
2009-06-11 20:11:00,91.27,91.28,91.265,91.275,273000000.0
2009-06-11 20:12:00,91.275,91.28,91.235,91.25,589800000.0
2009-06-11 20:13:00,91.25,91.275,91.25,91.26,315200000.0
2009-06-11 20:14:00,91.26,91.275,91.255,91.265,339200000.0
2009-06-11 20:15:00,91.27,91.295,91.265,91.285,438800000.0
2009-06-11 20:16:00,91.275,91.28,91.225,91.24,461600000.0
2009-06-11 20:17:00,91.245,91.245,91.2,91.22,474200000.0
2009-06-11 20:18:00,91.215,91.225,91.195,91.195,392000000.0
2009-06-11 20:19:00,91.2,91.285,91.2,91.27,275600000.0
2009-06-11 20:20:00,91.27,91.27,91.245,91.25,143800000.0
2009-06-11 20:21:00,91.26,91.29,91.24,91.26,425200000.0
2009-06-11 20:22:00,91.26,91.29,91.23,91.235,282200000.0
2009-06-11 20:23:00,91.235,91.235,91.21,91.215,210200000.0
2009-06-11 20:24:00,91.22,91.255,91.175,91.185,383600000.0
2009-06-11 20:25:00,91.195,91.21,91.185,91.205,170000000.0
2009-06-11 20:26:00,91.205,91.23,91.185,91.215,191400000.0
2009-06-11 20:27:00,91.2,91.205,91.195,91.205,142600000.0
2009-06-11 20:28:00,91.175,91.205,91.175,91.2,89200000.0
2009-06-11 20:29:00,91.2,91.21,91.19,91.205,132000000.0
2009-06-11 20:30:00,91.205,91.24,91.205,91.235,167400000.0
2009-06-11 20:31:00,91.24,91.25,91.22,91.245,163800000.0
2009-06-11 20:32:00,91.245,91.26,91.23,91.235,265000000.0
2009-06-11 20:33:00,91.225,91.24,91.215,91.225,139200000.0
2009-06-11 20:34:00,91.23,91.265,91.215,91.255,490800000.0
2009-06-11 20:35:00,91.255,91.265,91.235,91.24,324200000.0
2009-06-11 20:36:00,91.24,91.24,91.235,91.235,88000000.0
2009-06-11 20:37:00,91.235,91.235,91.215,91.22,230000000.0
2009-06-11 20:38:00,91.225,91.235,91.2,91.235,499000000.0
2009-06-11 20:39:00,91.235,91.245,91.21,91.21,447600000.0
2009-06-11 20:40:00,91.21,91.22,91.195,91.195,268200000.0
2009-06-11 20:41:00,91.195,91.215,91.19,91.205,152200000.0
2009-06-11 20:42:00,91.205,91.22,91.15,91.15,261200000.0
2009-06-11 20:43:00,91.15,91.19,91.125,91.17,414600000.0
2009-06-11 20:44:00,91.17,91.18,91.15,91.17,241200000.0
2009-06-11 20:45:00,91.155,91.165,91.125,91.15,319600000.0
2009-06-11 20:46:00,91.15,91.16,91.12,91.145,356000000.0
2009-06-11 20:47:00,91.14,91.195,91.13,91.175,375600000.0
2009-06-11 20:48:00,91.175,91.195,91.15,91.155,247200000.0
2009-06-11 20:49:00,91.155,91.165,91.135,91.14,195800000.0
2009-06-11 20:50:00,91.135,91.155,91.135,91.15,189800000.0
2009-06-11 20:51:00,91.155,91.155,91.12,91.145,134600000.0
2009-06-11 20:52:00,91.145,91.155,91.14,91.145,80200000.0
2009-06-11 20:53:00,91.145,91.145,91.135,91.14,92200000.0
2009-06-11 20:54:00,91.145,91.18,91.14,91.17,277200000.0
2009-06-11 20:55:00,91.17,91.17,91.12,91.145,337800000.0
2009-06-11 20:56:00,91.145,91.18,91.145,91.16,214800000.0
2009-06-11 20:57:00,91.16,91.2,91.15,91.17,218400000.0
2009-06-11 20:58:00,91.185,91.215,91.165,91.2,201600000.0
2009-06-11 20:59:00,91.205,91.22,91.2,91.205,224200000.0
2009-06-11 21:00:00,91.21,91.21,91.11,91.11,171200000.0
2009-06-11 21:01:00,91.11,91.12,91.095,91.11,166200000.0
2009-06-11 21:02:00,91.11,91.13,91.1,91.13,140400000.0
2009-06-11 21:03:00,91.13,91.165,91.09,91.1,284200000.0
2009-06-11 21:04:00,91.11,91.155,91.11,91.145,248600000.0
2009-06-11 21:05:00,91.14,91.15,91.12,91.14,121200000.0
2009-06-11 21:06:00,91.14,91.17,91.14,91.155,106800000.0
2009-06-11 21:07:00,91.15,91.165,91.15,91.15,174200000.0
2009-06-11 21:08:00,91.15,91.18,91.15,91.165,209000000.0
2009-06-11 21:09:00,91.17,91.175,91.13,91.16,282200000.0
2009-06-11 21:10:00,91.165,91.175,91.155,91.175,212800000.0
2009-06-11 21:11:00,91.175,91.185,91.15,91.18,147200000.0
2009-06-11 21:12:00,91.165,91.165,91.155,91.16,112800000.0
2009-06-11 21:13:00,91.165,91.175,91.145,91.165,189000000.0
2009-06-11 21:14:00,91.165,91.195,91.165,91.18,156000000.0
2009-06-11 21:15:00,91.185,91.2,91.175,91.2,137400000.0
2009-06-11 21:16:00,91.2,91.22,91.19,91.19,201200000.0
2009-06-11 21:17:00,91.19,91.195,91.18,91.18,124000000.0
2009-06-11 21:18:00,91.18,91.195,91.125,91.195,184000000.0
2009-06-11 21:19:00,91.195,91.195,91.185,91.185,61200000.0
2009-06-11 21:20:00,91.185,91.185,91.14,91.16,115000000.0
2009-06-11 21:21:00,91.185,91.185,91.16,91.17,182400000.0
2009-06-11 21:22:00,91.165,91.19,91.145,91.175,413600000.0
2009-06-11 21:23:00,91.18,91.195,91.17,91.175,255600000.0
2009-06-11 21:24:00,91.18,91.185,91.165,91.185,238400000.0
2009-06-11 21:25:00,91.18,91.2,91.18,91.195,101200000.0
2009-06-11 21:26:00,91.195,91.2,91.185,91.19,163400000.0
2009-06-11 21:27:00,91.185,91.19,91.17,91.175,59600000.0
2009-06-11 21:28:00,91.165,91.195,91.165,91.195,318200000.0
2009-06-11 21:29:00,91.195,91.2,91.145,91.185,215400000.0
2009-06-11 21:30:00,91.18,91.19,91.15,91.16,319600000.0
2009-06-11 21:31:00,91.15,91.155,91.12,91.15,309600000.0
2009-06-11 21:32:00,91.15,91.16,91.135,91.155,354800000.0
2009-06-11 21:33:00,91.15,91.185,91.145,91.16,218000000.0
2009-06-11 21:34:00,91.17,91.175,91.14,91.145,150600000.0
2009-06-11 21:35:00,91.14,91.155,91.14,91.155,53000000.0
2009-06-11 21:36:00,91.15,91.165,91.15,91.165,21000000.0
2009-06-11 21:37:00,91.165,91.165,91.13,91.13,91400000.0
2009-06-11 21:38:00,91.135,91.165,91.13,91.165,302400000.0
2009-06-11 21:39:00,91.15,91.16,91.15,91.16,180000000.0
2009-06-11 21:40:00,91.16,91.18,91.145,91.17,127200000.0
2009-06-11 21:41:00,91.165,91.175,91.155,91.16,296200000.0
2009-06-11 21:42:00,91.155,91.17,91.145,91.16,234000000.0
2009-06-11 21:43:00,91.16,91.17,91.145,91.165,190400000.0
2009-06-11 21:44:00,91.165,91.165,91.145,91.15,152600000.0
2009-06-11 21:45:00,91.145,91.165,91.145,91.155,266000000.0
2009-06-11 21:46:00,91.15,91.155,91.115,91.155,158800000.0
2009-06-11 21:47:00,91.155,91.16,91.125,91.145,156800000.0
2009-06-11 21:48:00,91.14,91.15,91.135,91.145,131400000.0
2009-06-11 21:49:00,91.14,91.15,91.14,91.15,28000000.0
2009-06-11 21:50:00,91.16,91.17,91.16,91.16,84400000.0
2009-06-11 21:51:00,91.16,91.16,91.145,91.145,171400000.0
2009-06-11 21:52:00,91.15,91.16,91.15,91.15,68800000.0
2009-06-11 21:53:00,91.15,91.16,91.14,91.16,217800000.0
2009-06-11 21:54:00,91.16,91.175,91.13,91.15,211000000.0
2009-06-11 21:55:00,91.15,91.155,91.14,91.15,181800000.0
2009-06-11 21:56:00,91.15,91.15,91.105,91.12,530400001.0
2009-06-11 21:57:00,91.115,91.16,91.115,91.16,259800000.0
2009-06-11 21:58:00,91.15,91.15,91.105,91.13,257200000.0
2009-06-11 21:59:00,91.13,91.145,91.115,91.12,190400000.0
2009-06-11 22:00:00,91.12,91.13,91.085,91.09,211000000.0
2009-06-11 22:01:00,91.09,91.115,91.085,91.115,142300000.0
2009-06-11 22:02:00,91.115,91.115,91.105,91.115,124800000.0
2009-06-11 22:03:00,91.115,91.13,91.105,91.115,264200000.0
2009-06-11 22:04:00,91.115,91.135,91.115,91.12,197000000.0
2009-06-11 22:05:00,91.14,91.14,91.13,91.14,102800000.0
2009-06-11 22:06:00,91.14,91.145,91.13,91.14,40000000.0
2009-06-11 22:07:00,91.14,91.145,91.13,91.135,87000000.0
2009-06-11 22:08:00,91.135,91.145,91.13,91.135,114400000.0
2009-06-11 22:09:00,91.14,91.155,91.14,91.14,78000000.0
2009-06-11 22:10:00,91.13,91.155,91.13,91.15,307200000.0
2009-06-11 22:11:00,91.145,91.145,91.13,91.14,135200000.0
2009-06-11 22:12:00,91.135,91.155,91.13,91.15,71000000.0
2009-06-11 22:13:00,91.135,91.15,91.13,91.145,263400000.0
2009-06-11 22:14:00,91.14,91.145,91.135,91.145,92000000.0
2009-06-11 22:15:00,91.145,91.145,91.13,91.14,100800000.0
2009-06-11 22:16:00,91.14,91.14,91.13,91.14,224400000.0
2009-06-11 22:17:00,91.14,91.155,91.13,91.155,190000000.0
2009-06-11 22:18:00,91.155,91.175,91.15,91.165,94800000.0
2009-06-11 22:19:00,91.175,91.205,91.155,91.165,388600000.0
2009-06-11 22:20:00,91.165,91.165,91.135,91.15,295000000.0
2009-06-11 22:21:00,91.155,91.165,91.14,91.145,144200000.0
2009-06-11 22:22:00,91.145,91.15,91.14,91.15,41200000.0
2009-06-11 22:23:00,91.15,91.15,91.135,91.14,102000000.0
2009-06-11 22:24:00,91.145,91.16,91.135,91.15,198000000.0
2009-06-11 22:25:00,91.15,91.17,91.15,91.17,51200000.0
2009-06-11 22:26:00,91.157,91.168,91.153,91.16,221400000.0
2009-06-11 22:27:00,91.17,91.245,91.17,91.21,159000000.0
2009-06-11 22:28:00,91.21,91.225,91.21,91.21,129400000.0
2009-06-11 22:29:00,91.21,91.21,91.185,91.185,173200000.0
2009-06-11 22:30:00,91.185,91.185,91.165,91.17,125000000.0
2009-06-11 22:31:00,91.175,91.175,91.16,91.175,40400000.0
2009-06-11 22:32:00,91.175,91.185,91.17,91.175,88800000.0
2009-06-11 22:33:00,91.175,91.19,91.17,91.185,119600000.0
2009-06-11 22:34:00,91.185,91.195,91.185,91.195,74400000.0
2009-06-11 22:35:00,91.19,91.225,91.19,91.225,139600000.0
2009-06-11 22:36:00,91.225,91.225,91.215,91.215,45200000.0
2009-06-11 22:37:00,91.215,91.225,91.205,91.22,145600000.0
2009-06-11 22:38:00,91.22,91.22,91.19,91.19,34800000.0
2009-06-11 22:39:00,91.19,91.225,91.19,91.205,41800000.0
2009-06-11 22:40:00,91.2,91.2,91.19,91.2,50800000.0
2009-06-11 22:41:00,91.2,91.2,91.175,91.195,155400000.0
2009-06-11 22:42:00,91.195,91.195,91.185,91.19,82200000.0
2009-06-11 22:43:00,91.185,91.19,91.185,91.19,31200000.0
2009-06-11 22:44:00,91.19,91.24,91.19,91.24,84600000.0
2009-06-11 22:45:00,91.24,91.245,91.22,91.23,158400000.0
2009-06-11 22:46:00,91.23,91.235,91.225,91.235,59000000.0
2009-06-11 22:47:00,91.23,91.235,91.215,91.215,120600000.0
2009-06-11 22:48:00,91.22,91.23,91.215,91.23,50800000.0
2009-06-11 22:49:00,91.235,91.24,91.22,91.22,143400000.0
2009-06-11 22:50:00,91.22,91.24,91.22,91.225,190400000.0
2009-06-11 22:51:00,91.23,91.24,91.205,91.205,133000000.0
2009-06-11 22:52:00,91.205,91.215,91.205,91.215,59000000.0
2009-06-11 22:53:00,91.215,91.215,91.215,91.215,18400000.0
2009-06-11 22:54:00,91.215,91.215,91.21,91.215,18600000.0
2009-06-11 22:55:00,91.215,91.235,91.215,91.23,69000000.0
2009-06-11 22:56:00,91.23,91.24,91.195,91.195,133800000.0
2009-06-11 22:57:00,91.195,91.205,91.185,91.185,89000000.0
2009-06-11 22:58:00,91.185,91.19,91.185,91.19,58000000.0
2009-06-11 22:59:00,91.19,91.21,91.155,91.195,53400000.0
2009-06-11 23:00:00,91.195,91.207,91.165,91.207,16400000.0
2009-06-11 23:01:00,91.184,91.2,91.154,91.169,231200000.0
2009-06-11 23:02:00,91.145,91.17,91.145,91.16,6000000.0
2009-06-11 23:03:00,91.18,91.185,91.145,91.145,33800000.0
2009-06-11 23:04:00,91.145,91.165,91.135,91.145,11000000.0
2009-06-11 23:05:00,91.155,91.175,91.155,91.165,8000000.0
2009-06-11 23:06:00,91.175,91.185,91.175,91.185,43800000.0
2009-06-11 23:07:00,91.185,91.205,91.165,91.17,82600000.0
2009-06-11 23:08:00,91.17,91.175,91.165,91.165,30800000.0
2009-06-11 23:09:00,91.13,91.145,91.095,91.095,26600000.0
2009-06-11 23:10:00,91.095,91.125,91.02,91.105,26800000.0
2009-06-11 23:11:00,91.105,91.175,91.08,91.115,71600000.0
2009-06-11 23:12:00,91.115,91.125,91.095,91.095,5800000.0
2009-06-11 23:13:00,91.085,91.105,91.085,91.105,6800000.0
2009-06-11 23:14:00,91.085,91.15,91.08,91.085,124800000.0
2009-06-11 23:15:00,91.095,91.145,91.085,91.105,249600000.0
2009-06-11 23:16:00,91.105,91.125,91.105,91.125,28800000.0
2009-06-11 23:17:00,91.135,91.175,91.12,91.14,199800000.0
2009-06-11 23:18:00,91.105,91.145,91.105,91.145,31600000.0
2009-06-11 23:19:00,91.145,91.145,91.145,91.145,12800000.0
2009-06-11 23:20:00,91.145,91.145,91.145,91.145,3200000.0
2009-06-11 23:21:00,91.115,91.145,91.115,91.145,22000000.0
2009-06-11 23:22:00,91.145,91.145,91.145,91.145,16000000.0
2009-06-11 23:23:00,91.125,91.145,91.125,91.135,36000000.0
2009-06-11 23:24:00,91.145,91.145,91.145,91.145,28800000.0
2009-06-11 23:25:00,91.145,91.145,91.145,91.145,28800000.0
2009-06-11 23:26:00,91.145,91.145,91.145,91.145,44800000.0
2009-06-11 23:27:00,91.145,91.145,91.145,91.145,3200000.0
2009-06-11 23:28:00,91.105,91.115,91.105,91.115,4800000.0
2009-06-11 23:29:00,91.115,91.145,91.115,91.145,24800000.0
2009-06-11 23:30:00,91.145,91.145,91.145,91.145,16000000.0
2009-06-11 23:31:00,91.11,91.13,91.085,91.13,44900000.0
2009-06-11 23:32:00,91.13,91.15,91.13,91.13,41000000.0
2009-06-11 23:33:00,91.13,91.13,91.13,91.13,9600000.0
2009-06-11 23:34:00,91.13,91.15,91.13,91.135,42000000.0
2009-06-11 23:35:00,91.135,91.14,91.12,91.12,18800000.0
2009-06-11 23:36:00,91.115,91.12,91.115,91.12,8600000.0
2009-06-11 23:37:00,91.135,91.135,91.135,91.135,3200000.0
2009-06-11 23:38:00,91.12,91.12,91.12,91.12,1200000.0
2009-06-11 23:39:00,91.135,91.135,91.135,91.135,69600000.0
2009-06-11 23:40:00,91.135,91.17,91.135,91.165,73600000.0
2009-06-11 23:41:00,91.16,91.16,91.14,91.14,66800000.0
2009-06-11 23:42:00,91.14,91.14,91.14,91.14,10400000.0
2009-06-11 23:43:00,91.14,91.14,91.14,91.14,8800000.0
2009-06-11 23:44:00,91.14,91.14,91.135,91.135,68000000.0
2009-06-11 23:45:00,91.135,91.14,91.135,91.135,72400000.0
2009-06-11 23:46:00,91.14,91.15,91.14,91.145,34800000.0
2009-06-11 23:47:00,91.145,91.155,91.135,91.145,31200000.0
2009-06-11 23:48:00,91.145,91.16,91.145,91.145,8600000.0
2009-06-11 23:49:00,91.145,91.145,91.135,91.135,47000000.0
2009-06-11 23:50:00,91.14,91.145,91.14,91.145,44000000.0
2009-06-11 23:51:00,91.145,91.155,91.145,91.155,21800000.0
2009-06-11 23:52:00,91.155,91.155,91.155,91.155,14400000.0
2009-06-11 23:53:00,91.155,91.155,91.155,91.155,7200000.0
2009-06-11 23:54:00,91.155,91.155,91.15,91.15,3600000.0
2009-06-11 23:55:00,91.15,91.15,91.15,91.15,2400000.0
2009-06-11 23:56:00,91.15,91.185,91.15,91.185,30600000.0
2009-06-11 23:57:00,91.185,91.225,91.185,91.225,50400000.0
2009-06-11 23:58:00,91.23,91.23,91.215,91.22,25000000.0
2009-06-11 23:59:00,91.21,91.23,91.205,91.23,89800000.0
2009-06-12 00:00:00,91.225,91.225,91.195,91.21,65800000.0
2009-06-12 00:01:00,91.205,91.21,91.195,91.195,103000000.0
2009-06-12 00:02:00,91.195,91.205,91.19,91.19,32200000.0
2009-06-12 00:03:00,91.19,91.2,91.19,91.195,12800000.0
2009-06-12 00:04:00,91.19,91.205,91.185,91.19,59400000.0
2009-06-12 00:05:00,91.195,91.205,91.19,91.205,40000000.0
2009-06-12 00:06:00,91.215,91.215,91.205,91.205,22800000.0
2009-06-12 00:07:00,91.205,91.215,91.205,91.205,56400000.0
2009-06-12 00:08:00,91.21,91.215,91.205,91.205,13400000.0
2009-06-12 00:09:00,91.205,91.21,91.195,91.21,60200000.0
2009-06-12 00:10:00,91.21,91.215,91.19,91.19,127600000.0
2009-06-12 00:11:00,91.195,91.215,91.19,91.215,68000000.0
2009-06-12 00:12:00,91.22,91.22,91.21,91.215,7600000.0
2009-06-12 00:13:00,91.21,91.215,91.21,91.215,8400000.0
2009-06-12 00:14:00,91.21,91.215,91.2,91.21,72000000.0
2009-06-12 00:15:00,91.215,91.23,91.195,91.21,82000000.0
2009-06-12 00:16:00,91.215,91.215,91.195,91.205,51600000.0
2009-06-12 00:17:00,91.205,91.22,91.205,91.21,84200000.0
2009-06-12 00:18:00,91.205,91.215,91.2,91.205,76400000.0
2009-06-12 00:19:00,91.205,91.215,91.205,91.215,50600000.0
2009-06-12 00:20:00,91.21,91.215,91.18,91.215,59400000.0
2009-06-12 00:21:00,91.22,91.225,91.205,91.205,79200000.0
2009-06-12 00:22:00,91.215,91.25,91.215,91.245,67800000.0
2009-06-12 00:23:00,91.255,91.275,91.25,91.27,55400000.0
2009-06-12 00:24:00,91.27,91.275,91.265,91.27,21600000.0
2009-06-12 00:25:00,91.265,91.285,91.26,91.26,187000000.0
2009-06-12 00:26:00,91.26,91.265,91.26,91.26,11200000.0
2009-06-12 00:27:00,91.255,91.255,91.25,91.255,18800000.0
2009-06-12 00:28:00,91.25,91.25,91.23,91.235,37000000.0
2009-06-12 00:29:00,91.235,91.24,91.225,91.235,50600000.0
2009-06-12 00:30:00,91.235,91.24,91.235,91.24,65000000.0
2009-06-12 00:31:00,91.24,91.245,91.24,91.245,23400000.0
2009-06-12 00:32:00,91.24,91.24,91.235,91.235,31600000.0
2009-06-12 00:33:00,91.23,91.245,91.225,91.245,127400000.0
2009-06-12 00:34:00,91.245,91.25,91.23,91.23,141800000.0
2009-06-12 00:35:00,91.23,91.245,91.23,91.245,38400000.0
2009-06-12 00:36:00,91.235,91.25,91.235,91.25,9200000.0
2009-06-12 00:37:00,91.25,91.25,91.23,91.23,35200000.0
2009-06-12 00:38:00,91.23,91.235,91.23,91.235,87400000.0
2009-06-12 00:39:00,91.25,91.255,91.25,91.25,70600000.0
2009-06-12 00:40:00,91.25,91.26,91.23,91.235,63800000.0
2009-06-12 00:41:00,91.235,91.235,91.22,91.22,40800000.0
2009-06-12 00:42:00,91.215,91.215,91.185,91.185,34400000.0
2009-06-12 00:43:00,91.195,91.195,91.18,91.19,76000000.0
2009-06-12 00:44:00,91.18,91.19,91.175,91.19,36200000.0
2009-06-12 00:45:00,91.195,91.215,91.185,91.19,48000000.0
2009-06-12 00:46:00,91.195,91.2,91.195,91.2,17000000.0
2009-06-12 00:47:00,91.2,91.21,91.2,91.205,38000000.0
2009-06-12 00:48:00,91.2,91.21,91.195,91.195,26800000.0
2009-06-12 00:49:00,91.21,91.215,91.21,91.215,8000000.0
2009-06-12 00:50:00,91.215,91.22,91.195,91.205,24800000.0
2009-06-12 00:51:00,91.205,91.23,91.205,91.22,26800000.0
2009-06-12 00:52:00,91.22,91.22,91.195,91.195,33400000.0
2009-06-12 00:53:00,91.2,91.2,91.185,91.185,51600000.0
2009-06-12 00:54:00,91.19,91.195,91.19,91.195,37200000.0
2009-06-12 00:55:00,91.195,91.22,91.195,91.22,61600000.0
2009-06-12 00:56:00,91.22,91.255,91.22,91.225,94000000.0
2009-06-12 00:57:00,91.23,91.23,91.195,91.205,114000000.0
2009-06-12 00:58:00,91.205,91.26,91.2,91.255,91200000.0
2009-06-12 00:59:00,91.255,91.26,91.215,91.215,94200000.0
2009-06-12 01:00:00,91.215,91.22,91.2,91.205,102400000.0
2009-06-12 01:01:00,91.205,91.21,91.19,91.2,166800000.0
2009-06-12 01:02:00,91.2,91.2,91.195,91.2,41200000.0
2009-06-12 01:03:00,91.2,91.2,91.185,91.185,100600000.0
2009-06-12 01:04:00,91.195,91.195,91.195,91.195,10600000.0
2009-06-12 01:05:00,91.195,91.21,91.18,91.21,35000000.0
2009-06-12 01:06:00,91.205,91.225,91.19,91.19,102800000.0
2009-06-12 01:07:00,91.2,91.21,91.2,91.21,102600000.0
2009-06-12 01:08:00,91.215,91.235,91.21,91.215,209000000.0
2009-06-12 01:09:00,91.215,91.215,91.155,91.16,121800000.0
2009-06-12 01:10:00,91.155,91.175,91.145,91.175,184000000.0
2009-06-12 01:11:00,91.175,91.175,91.135,91.155,282800000.0
2009-06-12 01:12:00,91.155,91.17,91.155,91.165,141800000.0
2009-06-12 01:13:00,91.175,91.18,91.16,91.175,167600000.0
2009-06-12 01:14:00,91.175,91.195,91.155,91.19,152600000.0
2009-06-12 01:15:00,91.19,91.19,91.155,91.165,141800000.0
2009-06-12 01:16:00,91.165,91.17,91.155,91.155,183800000.0
2009-06-12 01:17:00,91.165,91.17,91.15,91.165,65400000.0
2009-06-12 01:18:00,91.17,91.17,91.15,91.15,65200000.0
2009-06-12 01:19:00,91.155,91.155,91.15,91.15,68000000.0
2009-06-12 01:20:00,91.15,91.165,91.15,91.165,104000000.0
2009-06-12 01:21:00,91.17,91.175,91.165,91.175,33400000.0
2009-06-12 01:22:00,91.18,91.18,91.18,91.18,10600000.0
2009-06-12 01:23:00,91.18,91.185,91.175,91.18,47400000.0
2009-06-12 01:24:00,91.18,91.18,91.175,91.175,36800000.0
2009-06-12 01:25:00,91.18,91.185,91.17,91.18,282600000.0
2009-06-12 01:26:00,91.18,91.18,91.145,91.16,139800000.0
2009-06-12 01:27:00,91.165,91.175,91.15,91.175,163000000.0
2009-06-12 01:28:00,91.17,91.17,91.155,91.16,223800000.0
2009-06-12 01:29:00,91.16,91.165,91.15,91.15,64200000.0
2009-06-12 01:30:00,91.155,91.16,91.15,91.15,36000000.0
2009-06-12 01:31:00,91.15,91.17,91.15,91.17,27600000.0
2009-06-12 01:32:00,91.17,91.19,91.16,91.19,62800000.0
2009-06-12 01:33:00,91.19,91.195,91.175,91.175,46200000.0
2009-06-12 01:34:00,91.175,91.18,91.17,91.18,45600000.0
2009-06-12 01:35:00,91.185,91.19,91.17,91.17,78800000.0
2009-06-12 01:36:00,91.175,91.18,91.175,91.175,74600000.0
2009-06-12 01:37:00,91.185,91.185,91.175,91.18,101200000.0
2009-06-12 01:38:00,91.18,91.195,91.17,91.18,263600000.0
2009-06-12 01:39:00,91.18,91.185,91.165,91.18,140200000.0
2009-06-12 01:40:00,91.17,91.2,91.17,91.2,125000000.0
2009-06-12 01:41:00,91.2,91.22,91.195,91.22,148000000.0
2009-06-12 01:42:00,91.215,91.215,91.205,91.205,173000000.0
2009-06-12 01:43:00,91.21,91.21,91.19,91.2,99000000.0
2009-06-12 01:44:00,91.205,91.21,91.2,91.2,29200000.0
2009-06-12 01:45:00,91.2,91.205,91.18,91.18,189600000.0
2009-06-12 01:46:00,91.19,91.19,91.16,91.165,227800000.0
2009-06-12 01:47:00,91.165,91.185,91.165,91.185,95200000.0
2009-06-12 01:48:00,91.185,91.185,91.18,91.185,19200000.0
2009-06-12 01:49:00,91.185,91.195,91.185,91.185,50000000.0
2009-06-12 01:50:00,91.185,91.21,91.185,91.205,113200000.0
2009-06-12 01:51:00,91.205,91.21,91.19,91.19,109000000.0
2009-06-12 01:52:00,91.19,91.19,91.17,91.19,233200000.0
2009-06-12 01:53:00,91.185,91.22,91.18,91.22,54000000.0
2009-06-12 01:54:00,91.22,91.24,91.22,91.24,46400000.0
2009-06-12 01:55:00,91.24,91.25,91.24,91.25,82200000.0
2009-06-12 01:56:00,91.255,91.26,91.22,91.235,211200000.0
2009-06-12 01:57:00,91.23,91.265,91.19,91.265,205200000.0
2009-06-12 01:58:00,91.25,91.25,91.205,91.225,257800000.0
2009-06-12 01:59:00,91.23,91.24,91.21,91.24,292800000.0
2009-06-12 02:00:00,91.24,91.245,91.21,91.22,383200000.0
2009-06-12 02:01:00,91.22,91.22,91.205,91.22,125800000.0
2009-06-12 02:02:00,91.22,91.255,91.22,91.25,139800000.0
2009-06-12 02:03:00,91.25,91.25,91.215,91.215,151800000.0
2009-06-12 02:04:00,91.215,91.23,91.215,91.225,226000000.0
2009-06-12 02:05:00,91.225,91.23,91.21,91.21,313200000.0
2009-06-12 02:06:00,91.21,91.225,91.19,91.215,112000000.0
2009-06-12 02:07:00,91.205,91.215,91.195,91.21,128600000.0
2009-06-12 02:08:00,91.21,91.21,91.2,91.21,64400000.0
2009-06-12 02:09:00,91.21,91.225,91.21,91.225,79000000.0
2009-06-12 02:10:00,91.192,91.203,91.188,91.195,167400000.0
2009-06-12 02:11:00,91.225,91.225,91.21,91.21,82800000.0
2009-06-12 02:12:00,91.21,91.255,91.21,91.255,145400000.0
2009-06-12 02:13:00,91.25,91.29,91.24,91.285,176000000.0
2009-06-12 02:14:00,91.28,91.28,91.24,91.25,314200000.0
2009-06-12 02:15:00,91.25,91.295,91.245,91.29,382200000.0
2009-06-12 02:16:00,91.28,91.295,91.265,91.27,218000000.0
2009-06-12 02:17:00,91.265,91.28,91.26,91.27,303000000.0
2009-06-12 02:18:00,91.27,91.275,91.255,91.26,319800000.0
2009-06-12 02:19:00,91.265,91.275,91.255,91.275,154000000.0
2009-06-12 02:20:00,91.275,91.295,91.265,91.275,408000000.0
2009-06-12 02:21:00,91.285,91.285,91.25,91.265,398200000.0
2009-06-12 02:22:00,91.265,91.275,91.23,91.245,334000000.0
2009-06-12 02:23:00,91.255,91.27,91.23,91.24,272400000.0
2009-06-12 02:24:00,91.23,91.275,91.225,91.275,207600000.0
2009-06-12 02:25:00,91.265,91.32,91.265,91.3,420000000.0
2009-06-12 02:26:00,91.3,91.33,91.27,91.33,436400000.0
2009-06-12 02:27:00,91.325,91.34,91.27,91.285,459600000.0
2009-06-12 02:28:00,91.285,91.29,91.24,91.25,581400000.0
2009-06-12 02:29:00,91.25,91.275,91.22,91.255,494800000.0
2009-06-12 02:30:00,91.255,91.29,91.255,91.265,449600000.0
2009-06-12 02:31:00,91.265,91.275,91.25,91.26,217600000.0
2009-06-12 02:32:00,91.265,91.265,91.24,91.24,249200000.0
2009-06-12 02:33:00,91.24,91.27,91.22,91.26,436800000.0
2009-06-12 02:34:00,91.255,91.26,91.235,91.25,129600000.0
2009-06-12 02:35:00,91.25,91.25,91.21,91.215,397400000.0
2009-06-12 02:36:00,91.215,91.225,91.19,91.2,321400000.0
2009-06-12 02:37:00,91.195,91.205,91.155,91.2,146800000.0
2009-06-12 02:38:00,91.21,91.235,91.185,91.225,268200000.0
2009-06-12 02:39:00,91.225,91.235,91.195,91.22,272400000.0
2009-06-12 02:40:00,91.22,91.25,91.22,91.23,173200000.0
2009-06-12 02:41:00,91.23,91.23,91.195,91.21,216200000.0
2009-06-12 02:42:00,91.21,91.23,91.21,91.23,137000000.0
2009-06-12 02:43:00,91.225,91.235,91.215,91.22,198000000.0
2009-06-12 02:44:00,91.215,91.265,91.215,91.255,280600000.0
2009-06-12 02:45:00,91.26,91.275,91.26,91.26,209200000.0
2009-06-12 02:46:00,91.26,91.265,91.25,91.26,125800000.0
2009-06-12 02:47:00,91.255,91.27,91.25,91.255,178400000.0
2009-06-12 02:48:00,91.255,91.265,91.24,91.245,366200000.0
2009-06-12 02:49:00,91.25,91.285,91.24,91.285,214000000.0
2009-06-12 02:50:00,91.285,91.31,91.27,91.3,586800000.0
2009-06-12 02:51:00,91.31,91.31,91.28,91.29,298000000.0
2009-06-12 02:52:00,91.29,91.31,91.275,91.31,335400000.0
2009-06-12 02:53:00,91.31,91.32,91.29,91.305,147800000.0
2009-06-12 02:54:00,91.305,91.33,91.305,91.315,288800000.0
2009-06-12 02:55:00,91.32,91.335,91.315,91.32,409200000.0
2009-06-12 02:56:00,91.32,91.325,91.295,91.305,215600000.0
2009-06-12 02:57:00,91.305,91.315,91.28,91.28,615600000.0
2009-06-12 02:58:00,91.275,91.3,91.27,91.285,504000000.0
2009-06-12 02:59:00,91.275,91.275,91.24,91.25,290800000.0
2009-06-12 03:00:00,91.25,91.265,91.24,91.265,209200000.0
2009-06-12 03:01:00,91.265,91.275,91.235,91.25,238600000.0
2009-06-12 03:02:00,91.25,91.285,91.245,91.28,195400000.0
2009-06-12 03:03:00,91.28,91.305,91.28,91.28,195200000.0
2009-06-12 03:04:00,91.285,91.3,91.26,91.265,289800000.0
2009-06-12 03:05:00,91.27,91.275,91.255,91.275,419400000.0
2009-06-12 03:06:00,91.285,91.31,91.265,91.3,198400000.0
2009-06-12 03:07:00,91.305,91.315,91.285,91.315,153600000.0
2009-06-12 03:08:00,91.315,91.33,91.285,91.315,585800000.0
2009-06-12 03:09:00,91.315,91.315,91.295,91.31,514600000.0
2009-06-12 03:10:00,91.31,91.325,91.3,91.315,362800000.0
2009-06-12 03:11:00,91.31,91.315,91.285,91.29,305400000.0
2009-06-12 03:12:00,91.295,91.315,91.295,91.3,165000000.0
2009-06-12 03:13:00,91.305,91.35,91.305,91.35,389200000.0
2009-06-12 03:14:00,91.335,91.38,91.335,91.375,495800000.0
2009-06-12 03:15:00,91.375,91.39,91.375,91.385,91000000.0
2009-06-12 03:16:00,91.39,91.4,91.37,91.375,271400000.0
2009-06-12 03:17:00,91.375,91.375,91.345,91.355,369600000.0
2009-06-12 03:18:00,91.355,91.355,91.34,91.34,147200000.0
2009-06-12 03:19:00,91.335,91.35,91.335,91.345,33000000.0
2009-06-12 03:20:00,91.345,91.365,91.34,91.365,248200000.0
2009-06-12 03:21:00,91.365,91.37,91.35,91.355,167000000.0
2009-06-12 03:22:00,91.355,91.355,91.335,91.335,283400000.0
2009-06-12 03:23:00,91.335,91.345,91.32,91.34,292800000.0
2009-06-12 03:24:00,91.34,91.34,91.3,91.315,355200000.0
2009-06-12 03:25:00,91.315,91.325,91.295,91.305,360000000.0
2009-06-12 03:26:00,91.31,91.32,91.3,91.315,150000000.0
2009-06-12 03:27:00,91.315,91.385,91.315,91.385,398000000.0
2009-06-12 03:28:00,91.385,91.385,91.355,91.355,295200000.0
2009-06-12 03:29:00,91.355,91.375,91.345,91.365,272800000.0
2009-06-12 03:30:00,91.37,91.37,91.345,91.355,263000000.0
2009-06-12 03:31:00,91.36,91.37,91.345,91.36,509000000.0
2009-06-12 03:32:00,91.35,91.365,91.33,91.34,548200000.0
2009-06-12 03:33:00,91.34,91.34,91.325,91.33,116800000.0
2009-06-12 03:34:00,91.335,91.34,91.32,91.325,87200000.0
2009-06-12 03:35:00,91.315,91.34,91.315,91.335,66800000.0
2009-06-12 03:36:00,91.335,91.34,91.325,91.335,48600000.0
2009-06-12 03:37:00,91.33,91.34,91.32,91.33,137600000.0
2009-06-12 03:38:00,91.325,91.335,91.315,91.325,224600000.0
2009-06-12 03:39:00,91.325,91.33,91.32,91.32,76800000.0
2009-06-12 03:40:00,91.325,91.33,91.31,91.31,93600000.0
2009-06-12 03:41:00,91.31,91.315,91.305,91.31,104600000.0
2009-06-12 03:42:00,91.31,91.31,91.275,91.275,101200000.0
2009-06-12 03:43:00,91.275,91.29,91.27,91.27,247400000.0
2009-06-12 03:44:00,91.265,91.275,91.26,91.265,136200000.0
2009-06-12 03:45:00,91.27,91.275,91.25,91.275,66400000.0
2009-06-12 03:46:00,91.265,91.27,91.255,91.255,182800000.0
2009-06-12 03:47:00,91.255,91.27,91.24,91.265,168800000.0
2009-06-12 03:48:00,91.27,91.29,91.265,91.285,136000000.0
2009-06-12 03:49:00,91.285,91.285,91.265,91.27,147600000.0
2009-06-12 03:50:00,91.265,91.275,91.265,91.275,75800000.0
2009-06-12 03:51:00,91.275,91.275,91.25,91.25,172600000.0
2009-06-12 03:52:00,91.245,91.255,91.225,91.255,378600000.0
2009-06-12 03:53:00,91.255,91.255,91.235,91.24,250400000.0
2009-06-12 03:54:00,91.235,91.255,91.22,91.25,331800000.0
2009-06-12 03:55:00,91.25,91.275,91.25,91.27,199600000.0
2009-06-12 03:56:00,91.27,91.275,91.255,91.265,142600000.0
2009-06-12 03:57:00,91.26,91.275,91.245,91.27,297600000.0
2009-06-12 03:58:00,91.27,91.3,91.27,91.3,214400000.0
2009-06-12 03:59:00,91.3,91.3,91.255,91.28,191000000.0
2009-06-12 04:00:00,91.275,91.29,91.265,91.28,137600000.0
2009-06-12 04:01:00,91.27,91.345,91.265,91.345,345600000.0
2009-06-12 04:02:00,91.35,91.365,91.32,91.345,530400000.0
2009-06-12 04:03:00,91.345,91.405,91.34,91.375,673600000.0
2009-06-12 04:04:00,91.375,91.375,91.3,91.31,309800000.0
2009-06-12 04:05:00,91.305,91.375,91.3,91.36,502600000.0
2009-06-12 04:06:00,91.355,91.365,91.31,91.34,308600000.0
2009-06-12 04:07:00,91.325,91.35,91.325,91.345,186600000.0
2009-06-12 04:08:00,91.345,91.35,91.33,91.33,107200000.0
2009-06-12 04:09:00,91.33,91.335,91.29,91.295,603800000.0
2009-06-12 04:10:00,91.305,91.305,91.295,91.3,239600000.0
2009-06-12 04:11:00,91.305,91.34,91.305,91.335,199800000.0
2009-06-12 04:12:00,91.325,91.34,91.325,91.325,150600000.0
2009-06-12 04:13:00,91.325,91.33,91.31,91.31,174000000.0
2009-06-12 04:14:00,91.31,91.34,91.3,91.3,133000000.0
2009-06-12 04:15:00,91.3,91.33,91.3,91.33,155200000.0
2009-06-12 04:16:00,91.33,91.33,91.295,91.3,264800000.0
2009-06-12 04:17:00,91.305,91.315,91.275,91.285,131200000.0
2009-06-12 04:18:00,91.28,91.295,91.28,91.29,112200000.0
2009-06-12 04:19:00,91.29,91.31,91.285,91.305,272200000.0
2009-06-12 04:20:00,91.305,91.345,91.3,91.34,249000000.0
2009-06-12 04:21:00,91.33,91.34,91.315,91.335,146800000.0
2009-06-12 04:22:00,91.33,91.335,91.315,91.315,194800000.0
2009-06-12 04:23:00,91.32,91.32,91.3,91.3,248800000.0
2009-06-12 04:24:00,91.3,91.3,91.28,91.29,273200000.0
2009-06-12 04:25:00,91.295,91.315,91.285,91.315,151600000.0
2009-06-12 04:26:00,91.315,91.315,91.3,91.3,75800000.0
2009-06-12 04:27:00,91.305,91.32,91.3,91.3,15200000.0
2009-06-12 04:28:00,91.29,91.295,91.285,91.285,113600000.0
2009-06-12 04:29:00,91.285,91.31,91.285,91.285,169200000.0
2009-06-12 04:30:00,91.295,91.3,91.265,91.275,276000000.0
2009-06-12 04:31:00,91.275,91.28,91.245,91.245,114600000.0
2009-06-12 04:32:00,91.245,91.275,91.245,91.27,169800000.0
2009-06-12 04:33:00,91.265,91.27,91.25,91.26,201600000.0
2009-06-12 04:34:00,91.265,91.29,91.265,91.285,140200000.0
2009-06-12 04:35:00,91.28,91.295,91.26,91.265,189400000.0
2009-06-12 04:36:00,91.265,91.27,91.24,91.265,174600000.0
2009-06-12 04:37:00,91.26,91.26,91.25,91.26,49200000.0
2009-06-12 04:38:00,91.26,91.265,91.24,91.245,156000000.0
2009-06-12 04:39:00,91.25,91.26,91.24,91.25,67000000.0
2009-06-12 04:40:00,91.25,91.255,91.245,91.25,69600000.0
2009-06-12 04:41:00,91.25,91.25,91.24,91.245,83000000.0
2009-06-12 04:42:00,91.245,91.27,91.245,91.27,101200000.0
2009-06-12 04:43:00,91.27,91.28,91.27,91.28,101800000.0
2009-06-12 04:44:00,91.28,91.3,91.28,91.295,150800000.0
2009-06-12 04:45:00,91.3,91.32,91.295,91.315,126600000.0
2009-06-12 04:46:00,91.315,91.315,91.28,91.29,352200000.0
2009-06-12 04:47:00,91.29,91.295,91.28,91.295,174800000.0
2009-06-12 04:48:00,91.285,91.29,91.27,91.27,159400000.0
2009-06-12 04:49:00,91.265,91.285,91.245,91.265,171600000.0
2009-06-12 04:50:00,91.265,91.285,91.255,91.275,304400000.0
2009-06-12 04:51:00,91.275,91.285,91.25,91.27,169800000.0
2009-06-12 04:52:00,91.275,91.29,91.265,91.29,290600000.0
2009-06-12 04:53:00,91.29,91.33,91.28,91.325,392200000.0
2009-06-12 04:54:00,91.315,91.34,91.315,91.34,257800000.0
2009-06-12 04:55:00,91.335,91.35,91.315,91.315,239400000.0
2009-06-12 04:56:00,91.315,91.315,91.285,91.285,246600000.0
2009-06-12 04:57:00,91.285,91.33,91.285,91.325,298000000.0
2009-06-12 04:58:00,91.32,91.325,91.295,91.3,268200000.0
2009-06-12 04:59:00,91.305,91.335,91.3,91.31,281200000.0
2009-06-12 05:00:00,91.31,91.33,91.31,91.33,79200000.0
2009-06-12 05:01:00,91.33,91.33,91.32,91.325,65800000.0
2009-06-12 05:02:00,91.33,91.33,91.31,91.315,103800000.0
2009-06-12 05:03:00,91.315,91.325,91.315,91.32,101800000.0
2009-06-12 05:04:00,91.32,91.325,91.315,91.325,38800000.0
2009-06-12 05:05:00,91.33,91.335,91.32,91.325,33600000.0
2009-06-12 05:06:00,91.325,91.335,91.325,91.33,45600000.0
2009-06-12 05:07:00,91.325,91.335,91.31,91.325,208000000.0
2009-06-12 05:08:00,91.325,91.325,91.325,91.325,17000000.0
2009-06-12 05:09:00,91.32,91.33,91.315,91.315,57800000.0
2009-06-12 05:10:00,91.315,91.32,91.3,91.3,180600000.0
2009-06-12 05:11:00,91.3,91.3,91.295,91.295,60800000.0
2009-06-12 05:12:00,91.295,91.3,91.29,91.295,93200000.0
2009-06-12 05:13:00,91.295,91.295,91.27,91.28,171800000.0
2009-06-12 05:14:00,91.28,91.29,91.275,91.29,131000000.0
2009-06-12 05:15:00,91.285,91.3,91.285,91.29,46400000.0
2009-06-12 05:16:00,91.29,91.29,91.28,91.285,170800000.0
2009-06-12 05:17:00,91.285,91.285,91.255,91.255,125200000.0
2009-06-12 05:18:00,91.255,91.275,91.255,91.275,133200000.0
2009-06-12 05:19:00,91.285,91.305,91.285,91.295,81000000.0
2009-06-12 05:20:00,91.29,91.295,91.265,91.27,164200000.0
2009-06-12 05:21:00,91.275,91.275,91.24,91.24,373000000.0
2009-06-12 05:22:00,91.24,91.245,91.225,91.235,295000000.0
2009-06-12 05:23:00,91.24,91.245,91.225,91.24,267600000.0
2009-06-12 05:24:00,91.24,91.24,91.225,91.23,299600000.0
2009-06-12 05:25:00,91.23,91.255,91.23,91.255,264600000.0
2009-06-12 05:26:00,91.25,91.255,91.25,91.25,115800000.0
2009-06-12 05:27:00,91.255,91.255,91.23,91.23,328200000.0
2009-06-12 05:28:00,91.235,91.255,91.23,91.245,193600000.0
2009-06-12 05:29:00,91.265,91.265,91.25,91.25,176600000.0
2009-06-12 05:30:00,91.25,91.275,91.25,91.275,205800000.0
2009-06-12 05:31:00,91.275,91.275,91.24,91.25,272600000.0
2009-06-12 05:32:00,91.26,91.265,91.26,91.265,200400000.0
2009-06-12 05:33:00,91.265,91.285,91.265,91.28,189400000.0
2009-06-12 05:34:00,91.28,91.29,91.27,91.285,185800000.0
2009-06-12 05:35:00,91.27,91.27,91.25,91.255,112400000.0
2009-06-12 05:36:00,91.255,91.265,91.235,91.235,385600000.0
2009-06-12 05:37:00,91.24,91.25,91.235,91.245,104600000.0
2009-06-12 05:38:00,91.24,91.265,91.24,91.26,183400000.0
2009-06-12 05:39:00,91.275,91.28,91.25,91.255,222600000.0
2009-06-12 05:40:00,91.25,91.27,91.245,91.26,220600000.0
2009-06-12 05:41:00,91.26,91.26,91.24,91.245,258200000.0
2009-06-12 05:42:00,91.255,91.26,91.25,91.26,244800000.0
2009-06-12 05:43:00,91.26,91.265,91.245,91.245,245800000.0
2009-06-12 05:44:00,91.245,91.27,91.215,91.23,256600000.0
2009-06-12 05:45:00,91.23,91.255,91.22,91.24,357800000.0
2009-06-12 05:46:00,91.24,91.28,91.215,91.265,226600000.0
2009-06-12 05:47:00,91.27,91.275,91.255,91.265,108200000.0
2009-06-12 05:48:00,91.27,91.27,91.255,91.265,113600000.0
2009-06-12 05:49:00,91.265,91.275,91.265,91.27,206000000.0
2009-06-12 05:50:00,91.27,91.27,91.2,91.23,229600000.0
2009-06-12 05:51:00,91.225,91.27,91.225,91.255,106800000.0
2009-06-12 05:52:00,91.25,91.3,91.25,91.285,160000000.0
2009-06-12 05:53:00,91.29,91.29,91.275,91.28,96400000.0
2009-06-12 05:54:00,91.28,91.28,91.27,91.275,43400000.0
2009-06-12 05:55:00,91.28,91.28,91.265,91.28,67000000.0
2009-06-12 05:56:00,91.28,91.28,91.24,91.25,117000000.0
2009-06-12 05:57:00,91.25,91.255,91.25,91.255,14400000.0
2009-06-12 05:58:00,91.26,91.28,91.255,91.275,126200000.0
2009-06-12 05:59:00,91.28,91.285,91.27,91.28,194600000.0
2009-06-12 06:00:00,91.275,91.285,91.27,91.275,231400000.0
2009-06-12 06:01:00,91.265,91.27,91.205,91.215,523400000.0
2009-06-12 06:02:00,91.21,91.23,91.21,91.23,237800000.0
2009-06-12 06:03:00,91.22,91.22,91.185,91.205,288200000.0
2009-06-12 06:04:00,91.205,91.22,91.2,91.215,295800000.0
2009-06-12 06:05:00,91.22,91.225,91.205,91.21,373600000.0
2009-06-12 06:06:00,91.205,91.205,91.17,91.175,322400000.0
2009-06-12 06:07:00,91.16,91.18,91.145,91.17,316800000.0
2009-06-12 06:08:00,91.17,91.19,91.16,91.175,481800000.0
2009-06-12 06:09:00,91.175,91.235,91.175,91.2,254800000.0
2009-06-12 06:10:00,91.2,91.225,91.165,91.205,282800000.0
2009-06-12 06:11:00,91.215,91.22,91.18,91.195,331800000.0
2009-06-12 06:12:00,91.225,91.245,91.19,91.195,215800000.0
2009-06-12 06:13:00,91.205,91.21,91.19,91.195,203200000.0
2009-06-12 06:14:00,91.185,91.185,91.155,91.17,237600000.0
2009-06-12 06:15:00,91.17,91.195,91.17,91.185,296000000.0
2009-06-12 06:16:00,91.18,91.2,91.175,91.195,274400000.0
2009-06-12 06:17:00,91.195,91.2,91.16,91.195,203600000.0
2009-06-12 06:18:00,91.205,91.215,91.195,91.21,246200000.0
2009-06-12 06:19:00,91.205,91.215,91.195,91.195,148400000.0
2009-06-12 06:20:00,91.2,91.225,91.2,91.225,93800000.0
2009-06-12 06:21:00,91.2,91.245,91.2,91.245,276800000.0
2009-06-12 06:22:00,91.235,91.235,91.215,91.235,51000000.0
2009-06-12 06:23:00,91.235,91.245,91.235,91.235,27600000.0
2009-06-12 06:24:00,91.23,91.23,91.2,91.2,43000000.0
2009-06-12 06:25:00,91.21,91.26,91.21,91.255,83200000.0
2009-06-12 06:26:00,91.25,91.26,91.235,91.25,118000000.0
2009-06-12 06:27:00,91.255,91.255,91.215,91.235,329600000.0
2009-06-12 06:28:00,91.245,91.26,91.245,91.26,62800000.0
2009-06-12 06:29:00,91.245,91.245,91.225,91.23,31200000.0
2009-06-12 06:30:00,91.23,91.23,91.225,91.23,35800000.0
2009-06-12 06:31:00,91.23,91.24,91.225,91.23,170600000.0
2009-06-12 06:32:00,91.225,91.26,91.225,91.255,251600000.0
2009-06-12 06:33:00,91.255,91.29,91.25,91.26,219800000.0
2009-06-12 06:34:00,91.26,91.275,91.245,91.25,69600000.0
2009-06-12 06:35:00,91.255,91.27,91.25,91.265,225000000.0
2009-06-12 06:36:00,91.27,91.275,91.185,91.185,290800000.0
2009-06-12 06:37:00,91.195,91.215,91.18,91.2,177600000.0
2009-06-12 06:38:00,91.21,91.245,91.2,91.23,343400000.0
2009-06-12 06:39:00,91.225,91.285,91.22,91.28,221000000.0
2009-06-12 06:40:00,91.265,91.27,91.25,91.25,107800000.0
2009-06-12 06:41:00,91.25,91.27,91.25,91.265,71800000.0
2009-06-12 06:42:00,91.265,91.265,91.26,91.26,60600000.0
2009-06-12 06:43:00,91.25,91.26,91.245,91.26,220800000.0
2009-06-12 06:44:00,91.26,91.26,91.25,91.255,90800000.0
2009-06-12 06:45:00,91.255,91.26,91.22,91.22,257800000.0
2009-06-12 06:46:00,91.215,91.225,91.215,91.22,26000000.0
2009-06-12 06:47:00,91.235,91.255,91.235,91.245,120600000.0
2009-06-12 06:48:00,91.245,91.255,91.235,91.255,135000000.0
2009-06-12 06:49:00,91.25,91.26,91.245,91.255,194800000.0
2009-06-12 06:50:00,91.255,91.27,91.25,91.26,136000000.0
2009-06-12 06:51:00,91.265,91.27,91.25,91.255,173800000.0
2009-06-12 06:52:00,91.245,91.25,91.215,91.24,107400000.0
2009-06-12 06:53:00,91.245,91.25,91.24,91.25,42000000.0
2009-06-12 06:54:00,91.25,91.255,91.215,91.225,192400000.0
2009-06-12 06:55:00,91.225,91.24,91.22,91.23,131600000.0
2009-06-12 06:56:00,91.23,91.235,91.23,91.235,87200000.0
2009-06-12 06:57:00,91.235,91.245,91.23,91.24,118000000.0
2009-06-12 06:58:00,91.245,91.25,91.235,91.235,118000000.0
2009-06-12 06:59:00,91.235,91.25,91.23,91.25,144200000.0
2009-06-12 07:00:00,91.255,91.295,91.25,91.265,244400000.0
2009-06-12 07:01:00,91.265,91.295,91.25,91.29,494800000.0
2009-06-12 07:02:00,91.29,91.315,91.285,91.305,264800000.0
2009-06-12 07:03:00,91.31,91.33,91.295,91.315,392800000.0
2009-06-12 07:04:00,91.31,91.315,91.285,91.285,62200000.0
2009-06-12 07:05:00,91.28,91.28,91.275,91.275,34800000.0
2009-06-12 07:06:00,91.27,91.305,91.27,91.3,145000000.0
2009-06-12 07:07:00,91.305,91.325,91.305,91.305,215200000.0
2009-06-12 07:08:00,91.305,91.315,91.285,91.295,103200000.0
2009-06-12 07:09:00,91.295,91.305,91.29,91.3,196000000.0
2009-06-12 07:10:00,91.3,91.325,91.295,91.31,126000000.0
2009-06-12 07:11:00,91.305,91.32,91.3,91.315,130400000.0
2009-06-12 07:12:00,91.305,91.305,91.265,91.3,291200000.0
2009-06-12 07:13:00,91.305,91.315,91.275,91.285,254000000.0
2009-06-12 07:14:00,91.29,91.3,91.29,91.29,55600000.0
2009-06-12 07:15:00,91.3,91.315,91.3,91.315,72600000.0
2009-06-12 07:16:00,91.31,91.325,91.31,91.31,81000000.0
2009-06-12 07:17:00,91.315,91.33,91.305,91.325,341800000.0
2009-06-12 07:18:00,91.325,91.33,91.305,91.31,182400000.0
2009-06-12 07:19:00,91.31,91.315,91.285,91.31,375600000.0
2009-06-12 07:20:00,91.31,91.315,91.295,91.31,123200000.0
2009-06-12 07:21:00,91.305,91.315,91.3,91.315,298800000.0
2009-06-12 07:22:00,91.305,91.315,91.3,91.31,310400000.0
2009-06-12 07:23:00,91.31,91.32,91.305,91.31,162400000.0
2009-06-12 07:24:00,91.31,91.315,91.29,91.29,81400000.0
2009-06-12 07:25:00,91.295,91.315,91.285,91.315,221600000.0
2009-06-12 07:26:00,91.315,91.33,91.315,91.33,92800000.0
2009-06-12 07:27:00,91.33,91.35,91.325,91.35,187600000.0
2009-06-12 07:28:00,91.35,91.35,91.295,91.3,245200000.0
2009-06-12 07:29:00,91.305,91.31,91.29,91.29,242600000.0
2009-06-12 07:30:00,91.29,91.29,91.25,91.265,194000000.0
2009-06-12 07:31:00,91.265,91.265,91.245,91.255,69200000.0
2009-06-12 07:32:00,91.255,91.255,91.21,91.22,193200000.0
2009-06-12 07:33:00,91.22,91.25,91.21,91.235,210400000.0
2009-06-12 07:34:00,91.245,91.26,91.23,91.24,185800000.0
2009-06-12 07:35:00,91.235,91.275,91.235,91.27,86000000.0
2009-06-12 07:36:00,91.27,91.28,91.26,91.26,121400000.0
2009-06-12 07:37:00,91.26,91.295,91.26,91.28,135600000.0
2009-06-12 07:38:00,91.285,91.31,91.28,91.305,138600000.0
2009-06-12 07:39:00,91.305,91.315,91.29,91.305,219600000.0
2009-06-12 07:40:00,91.305,91.31,91.275,91.295,247600000.0
2009-06-12 07:41:00,91.285,91.3,91.27,91.27,145200000.0
2009-06-12 07:42:00,91.28,91.28,91.245,91.275,466400000.0
2009-06-12 07:43:00,91.275,91.275,91.25,91.275,238400000.0
2009-06-12 07:44:00,91.275,91.275,91.245,91.255,172400000.0
2009-06-12 07:45:00,91.25,91.275,91.25,91.255,227200000.0
2009-06-12 07:46:00,91.25,91.255,91.23,91.235,202400000.0
2009-06-12 07:47:00,91.23,91.23,91.195,91.225,314200000.0
2009-06-12 07:48:00,91.24,91.25,91.225,91.235,239600000.0
2009-06-12 07:49:00,91.245,91.245,91.22,91.23,192000000.0
2009-06-12 07:50:00,91.225,91.24,91.225,91.235,140400000.0
2009-06-12 07:51:00,91.235,91.25,91.225,91.235,72600000.0
2009-06-12 07:52:00,91.225,91.235,91.225,91.225,28200000.0
2009-06-12 07:53:00,91.225,91.26,91.215,91.23,255200000.0
2009-06-12 07:54:00,91.23,91.24,91.225,91.23,96400000.0
2009-06-12 07:55:00,91.23,91.235,91.215,91.225,416600000.0
2009-06-12 07:56:00,91.225,91.235,91.22,91.225,364800000.0
2009-06-12 07:57:00,91.23,91.24,91.225,91.235,124800000.0
2009-06-12 07:58:00,91.235,91.265,91.235,91.255,303200000.0
2009-06-12 07:59:00,91.25,91.26,91.225,91.245,121600000.0
2009-06-12 08:00:00,91.245,91.255,91.235,91.25,230400000.0
2009-06-12 08:01:00,91.25,91.285,91.25,91.285,107400000.0
2009-06-12 08:02:00,91.285,91.305,91.275,91.285,379800000.0
2009-06-12 08:03:00,91.29,91.305,91.26,91.285,399200000.0
2009-06-12 08:04:00,91.285,91.3,91.285,91.285,216200000.0
2009-06-12 08:05:00,91.285,91.29,91.265,91.27,277000000.0
2009-06-12 08:06:00,91.27,91.3,91.27,91.285,148400000.0
2009-06-12 08:07:00,91.29,91.305,91.285,91.305,68400000.0
2009-06-12 08:08:00,91.305,91.32,91.295,91.315,353000000.0
2009-06-12 08:09:00,91.315,91.32,91.3,91.32,228800000.0
2009-06-12 08:10:00,91.315,91.325,91.305,91.32,206200000.0
2009-06-12 08:11:00,91.325,91.335,91.3,91.325,195400000.0
2009-06-12 08:12:00,91.325,91.37,91.325,91.34,162600000.0
2009-06-12 08:13:00,91.34,91.375,91.335,91.375,251200000.0
2009-06-12 08:14:00,91.38,91.415,91.365,91.415,488200000.0
2009-06-12 08:15:00,91.42,91.46,91.415,91.44,398200000.0
2009-06-12 08:16:00,91.445,91.46,91.42,91.435,226400000.0
2009-06-12 08:17:00,91.435,91.435,91.38,91.38,197800000.0
2009-06-12 08:18:00,91.39,91.39,91.36,91.375,218000000.0
2009-06-12 08:19:00,91.375,91.45,91.375,91.445,206400000.0
2009-06-12 08:20:00,91.445,91.445,91.39,91.405,268800000.0
2009-06-12 08:21:00,91.41,91.435,91.395,91.4,262600000.0
2009-06-12 08:22:00,91.4,91.415,91.38,91.395,282600000.0
2009-06-12 08:23:00,91.39,91.405,91.38,91.38,412600000.0
2009-06-12 08:24:00,91.38,91.39,91.365,91.38,302200000.0
2009-06-12 08:25:00,91.375,91.415,91.37,91.385,353000000.0
2009-06-12 08:26:00,91.385,91.395,91.375,91.38,235400000.0
2009-06-12 08:27:00,91.38,91.395,91.36,91.395,149400000.0
2009-06-12 08:28:00,91.39,91.415,91.385,91.39,330200000.0
2009-06-12 08:29:00,91.39,91.405,91.37,91.39,292800000.0
2009-06-12 08:30:00,91.38,91.415,91.375,91.415,295800000.0
2009-06-12 08:31:00,91.415,91.43,91.4,91.405,245400000.0
2009-06-12 08:32:00,91.405,91.415,91.4,91.41,266000000.0
2009-06-12 08:33:00,91.41,91.45,91.405,91.425,359000000.0
2009-06-12 08:34:00,91.425,91.45,91.42,91.44,343200000.0
2009-06-12 08:35:00,91.44,91.45,91.385,91.415,298600000.0
2009-06-12 08:36:00,91.415,91.45,91.4,91.445,283600000.0
2009-06-12 08:37:00,91.445,91.455,91.41,91.42,346000000.0
2009-06-12 08:38:00,91.42,91.425,91.4,91.425,112600000.0
2009-06-12 08:39:00,91.425,91.425,91.405,91.42,242400000.0
2009-06-12 08:40:00,91.415,91.445,91.41,91.44,181600000.0
2009-06-12 08:41:00,91.435,91.45,91.42,91.45,227400000.0
2009-06-12 08:42:00,91.45,91.51,91.43,91.49,362400000.0
2009-06-12 08:43:00,91.49,91.49,91.435,91.455,231600000.0
2009-06-12 08:44:00,91.455,91.485,91.445,91.47,347400000.0
2009-06-12 08:45:00,91.46,91.505,91.46,91.495,375400000.0
2009-06-12 08:46:00,91.49,91.52,91.45,91.46,325800000.0
2009-06-12 08:47:00,91.45,91.48,91.445,91.475,206400000.0
2009-06-12 08:48:00,91.48,91.48,91.44,91.44,186600000.0
2009-06-12 08:49:00,91.435,91.435,91.395,91.405,248000000.0
2009-06-12 08:50:00,91.405,91.425,91.355,91.37,450400000.0
2009-06-12 08:51:00,91.37,91.375,91.345,91.355,450600000.0
2009-06-12 08:52:00,91.35,91.37,91.35,91.37,376800000.0
2009-06-12 08:53:00,91.375,91.41,91.37,91.395,339600000.0
2009-06-12 08:54:00,91.395,91.395,91.35,91.355,409600000.0
2009-06-12 08:55:00,91.355,91.355,91.325,91.34,532600000.0
2009-06-12 08:56:00,91.34,91.395,91.34,91.385,398800000.0
2009-06-12 08:57:00,91.385,91.41,91.375,91.41,343600000.0
2009-06-12 08:58:00,91.41,91.45,91.395,91.44,426600000.0
2009-06-12 08:59:00,91.44,91.465,91.435,91.46,339000000.0
2009-06-12 09:00:00,91.47,91.495,91.445,91.445,439400000.0
2009-06-12 09:01:00,91.445,91.445,91.4,91.41,402000000.0
2009-06-12 09:02:00,91.41,91.425,91.395,91.395,335000000.0
2009-06-12 09:03:00,91.395,91.395,91.33,91.34,467600001.0
2009-06-12 09:04:00,91.345,91.39,91.345,91.39,337000000.0
2009-06-12 09:05:00,91.39,91.39,91.35,91.36,228400000.0
2009-06-12 09:06:00,91.37,91.37,91.29,91.305,334000000.0
2009-06-12 09:07:00,91.305,91.315,91.27,91.295,423800000.0
2009-06-12 09:08:00,91.295,91.315,91.28,91.315,353000000.0
2009-06-12 09:09:00,91.315,91.34,91.31,91.33,275000000.0
2009-06-12 09:10:00,91.335,91.37,91.32,91.36,337000000.0
2009-06-12 09:11:00,91.36,91.365,91.325,91.355,327400000.0
2009-06-12 09:12:00,91.35,91.37,91.335,91.365,338400000.0
2009-06-12 09:13:00,91.365,91.365,91.34,91.34,163400000.0
2009-06-12 09:14:00,91.34,91.35,91.28,91.28,206000000.0
2009-06-12 09:15:00,91.28,91.3,91.255,91.255,201800000.0
2009-06-12 09:16:00,91.255,91.265,91.205,91.21,225800000.0
2009-06-12 09:17:00,91.21,91.225,91.16,91.175,380400000.0
2009-06-12 09:18:00,91.17,91.225,91.165,91.2,351400000.0
2009-06-12 09:19:00,91.2,91.215,91.16,91.185,408200000.0
2009-06-12 09:20:00,91.195,91.27,91.195,91.255,360400000.0
2009-06-12 09:21:00,91.255,91.255,91.22,91.245,393600000.0
2009-06-12 09:22:00,91.245,91.275,91.225,91.255,244600000.0
2009-06-12 09:23:00,91.255,91.285,91.245,91.25,403400000.0
2009-06-12 09:24:00,91.25,91.265,91.245,91.265,393600000.0
2009-06-12 09:25:00,91.27,91.295,91.25,91.25,459800000.0
2009-06-12 09:26:00,91.26,91.265,91.215,91.235,343800000.0
2009-06-12 09:27:00,91.225,91.235,91.175,91.19,303800000.0
2009-06-12 09:28:00,91.195,91.215,91.185,91.195,245800000.0
2009-06-12 09:29:00,91.195,91.2,91.165,91.19,195000000.0
2009-06-12 09:30:00,91.18,91.195,91.165,91.185,212800000.0
2009-06-12 09:31:00,91.185,91.215,91.185,91.205,251400000.0
2009-06-12 09:32:00,91.205,91.215,91.16,91.215,325000000.0
2009-06-12 09:33:00,91.21,91.225,91.2,91.215,398600000.0
2009-06-12 09:34:00,91.215,91.23,91.165,91.185,425600000.0
2009-06-12 09:35:00,91.185,91.19,91.155,91.165,322600000.0
2009-06-12 09:36:00,91.165,91.165,91.15,91.16,390400000.0
2009-06-12 09:37:00,91.155,91.16,91.13,91.135,169200000.0
2009-06-12 09:38:00,91.135,91.17,91.135,91.15,348000000.0
2009-06-12 09:39:00,91.155,91.17,91.15,91.15,392600000.0
2009-06-12 09:40:00,91.15,91.17,91.15,91.15,191400000.0
2009-06-12 09:41:00,91.165,91.205,91.155,91.205,228600000.0
2009-06-12 09:42:00,91.205,91.215,91.195,91.2,193000000.0
2009-06-12 09:43:00,91.2,91.21,91.195,91.195,239200000.0
2009-06-12 09:44:00,91.2,91.205,91.185,91.2,209400000.0
2009-06-12 09:45:00,91.195,91.245,91.195,91.22,203000000.0
2009-06-12 09:46:00,91.225,91.28,91.22,91.27,217000000.0
2009-06-12 09:47:00,91.28,91.305,91.255,91.255,129800000.0
2009-06-12 09:48:00,91.255,91.285,91.255,91.26,274000000.0
2009-06-12 09:49:00,91.265,91.265,91.21,91.24,296200000.0
2009-06-12 09:50:00,91.23,91.235,91.215,91.235,222400000.0
2009-06-12 09:51:00,91.235,91.25,91.195,91.195,260800000.0
2009-06-12 09:52:00,91.195,91.24,91.195,91.23,203400000.0
2009-06-12 09:53:00,91.23,91.235,91.175,91.19,313800000.0
2009-06-12 09:54:00,91.19,91.21,91.185,91.185,258600000.0
2009-06-12 09:55:00,91.19,91.19,91.14,91.165,303000000.0
2009-06-12 09:56:00,91.175,91.185,91.15,91.175,200400000.0
2009-06-12 09:57:00,91.17,91.205,91.17,91.18,261200000.0
2009-06-12 09:58:00,91.18,91.195,91.155,91.195,295200000.0
2009-06-12 09:59:00,91.195,91.27,91.195,91.265,307200000.0
2009-06-12 10:00:00,91.265,91.295,91.26,91.275,420200000.0
2009-06-12 10:01:00,91.265,91.285,91.25,91.255,384600000.0
2009-06-12 10:02:00,91.26,91.28,91.26,91.275,231000000.0
2009-06-12 10:03:00,91.275,91.335,91.25,91.335,484799999.0
2009-06-12 10:04:00,91.33,91.33,91.29,91.295,481600000.0
2009-06-12 10:05:00,91.3,91.325,91.29,91.305,368600000.0
2009-06-12 10:06:00,91.305,91.345,91.305,91.335,580800000.0
2009-06-12 10:07:00,91.335,91.345,91.31,91.315,272600000.0
2009-06-12 10:08:00,91.315,91.32,91.275,91.275,313200000.0
2009-06-12 10:09:00,91.28,91.29,91.265,91.285,319000000.0
2009-06-12 10:10:00,91.29,91.29,91.265,91.28,299600000.0
2009-06-12 10:11:00,91.28,91.285,91.265,91.275,288000000.0
2009-06-12 10:12:00,91.27,91.3,91.265,91.27,338600000.0
2009-06-12 10:13:00,91.275,91.275,91.225,91.24,299000000.0
2009-06-12 10:14:00,91.24,91.255,91.225,91.225,263200000.0
2009-06-12 10:15:00,91.22,91.23,91.215,91.23,263600000.0
2009-06-12 10:16:00,91.235,91.265,91.225,91.255,275000000.0
2009-06-12 10:17:00,91.255,91.265,91.24,91.245,166400000.0
2009-06-12 10:18:00,91.25,91.28,91.25,91.275,97400000.0
2009-06-12 10:19:00,91.275,91.275,91.255,91.265,203400000.0
2009-06-12 10:20:00,91.265,91.285,91.255,91.27,223400000.0
2009-06-12 10:21:00,91.265,91.285,91.26,91.275,236200000.0
2009-06-12 10:22:00,91.275,91.275,91.235,91.255,249000000.0
2009-06-12 10:23:00,91.245,91.26,91.245,91.255,335600001.0
2009-06-12 10:24:00,91.255,91.265,91.23,91.24,183800000.0
2009-06-12 10:25:00,91.24,91.245,91.225,91.235,151400000.0
2009-06-12 10:26:00,91.235,91.255,91.23,91.255,262400000.0
2009-06-12 10:27:00,91.255,91.255,91.235,91.235,316400000.0
2009-06-12 10:28:00,91.235,91.24,91.215,91.22,229400000.0
2009-06-12 10:29:00,91.215,91.225,91.21,91.225,431600000.0
2009-06-12 10:30:00,91.225,91.225,91.17,91.18,333400000.0
2009-06-12 10:31:00,91.175,91.21,91.175,91.2,330200000.0
2009-06-12 10:32:00,91.2,91.24,91.195,91.24,320200000.0
2009-06-12 10:33:00,91.235,91.245,91.22,91.235,202800000.0
2009-06-12 10:34:00,91.23,91.245,91.225,91.24,117200000.0
2009-06-12 10:35:00,91.235,91.245,91.235,91.24,266800000.0
2009-06-12 10:36:00,91.24,91.26,91.215,91.225,431600000.0
2009-06-12 10:37:00,91.215,91.215,91.18,91.19,330000000.0
2009-06-12 10:38:00,91.195,91.22,91.19,91.22,244800000.0
2009-06-12 10:39:00,91.215,91.245,91.21,91.23,328000000.0
2009-06-12 10:40:00,91.235,91.25,91.22,91.245,236800000.0
2009-06-12 10:41:00,91.245,91.295,91.24,91.29,400600000.0
2009-06-12 10:42:00,91.275,91.3,91.27,91.29,399400000.0
2009-06-12 10:43:00,91.28,91.29,91.26,91.26,348000000.0
2009-06-12 10:44:00,91.26,91.26,91.225,91.225,367000000.0
2009-06-12 10:45:00,91.225,91.245,91.195,91.22,422100000.0
2009-06-12 10:46:00,91.22,91.275,91.22,91.275,397200000.0
2009-06-12 10:47:00,91.275,91.295,91.255,91.285,335200000.0
2009-06-12 10:48:00,91.285,91.285,91.255,91.255,561200000.0
2009-06-12 10:49:00,91.26,91.275,91.25,91.25,355200000.0
2009-06-12 10:50:00,91.25,91.27,91.24,91.27,492800000.0
2009-06-12 10:51:00,91.27,91.305,91.26,91.285,402200000.0
2009-06-12 10:52:00,91.285,91.285,91.255,91.265,397000000.0
2009-06-12 10:53:00,91.265,91.275,91.245,91.26,475400000.0
2009-06-12 10:54:00,91.255,91.265,91.225,91.25,555200000.0
2009-06-12 10:55:00,91.25,91.25,91.23,91.25,177000000.0
2009-06-12 10:56:00,91.25,91.265,91.235,91.255,429800000.0
2009-06-12 10:57:00,91.26,91.265,91.24,91.24,262000000.0
2009-06-12 10:58:00,91.24,91.255,91.24,91.255,280800000.0
2009-06-12 10:59:00,91.25,91.255,91.215,91.215,419400000.0
2009-06-12 11:00:00,91.22,91.235,91.185,91.23,403400000.0
2009-06-12 11:01:00,91.235,91.255,91.2,91.2,392600000.0
2009-06-12 11:02:00,91.195,91.25,91.195,91.25,370600000.0
2009-06-12 11:03:00,91.25,91.28,91.24,91.27,574200000.0
2009-06-12 11:04:00,91.27,91.305,91.25,91.295,398000001.0
2009-06-12 11:05:00,91.295,91.305,91.27,91.27,304800000.0
2009-06-12 11:06:00,91.27,91.28,91.24,91.26,427200000.0
2009-06-12 11:07:00,91.26,91.27,91.235,91.235,385600000.0
2009-06-12 11:08:00,91.235,91.24,91.2,91.22,546800000.0
2009-06-12 11:09:00,91.23,91.255,91.195,91.22,372000000.0
2009-06-12 11:10:00,91.215,91.245,91.215,91.22,480600000.0
2009-06-12 11:11:00,91.22,91.23,91.21,91.215,575000000.0
2009-06-12 11:12:00,91.215,91.235,91.215,91.225,505000000.0
2009-06-12 11:13:00,91.225,91.235,91.185,91.2,382400001.0
2009-06-12 11:14:00,91.195,91.215,91.19,91.21,493600000.0
2009-06-12 11:15:00,91.21,91.21,91.155,91.185,365600000.0
2009-06-12 11:16:00,91.175,91.215,91.17,91.21,401400000.0
2009-06-12 11:17:00,91.205,91.26,91.205,91.225,354000000.0
2009-06-12 11:18:00,91.225,91.26,91.225,91.26,227400000.0
2009-06-12 11:19:00,91.265,91.27,91.245,91.265,320600000.0
2009-06-12 11:20:00,91.265,91.27,91.235,91.265,253000000.0
2009-06-12 11:21:00,91.255,91.28,91.25,91.265,292800000.0
2009-06-12 11:22:00,91.28,91.29,91.265,91.275,207800000.0
2009-06-12 11:23:00,91.28,91.325,91.265,91.31,232800000.0
2009-06-12 11:24:00,91.315,91.315,91.285,91.285,175600000.0
2009-06-12 11:25:00,91.285,91.315,91.275,91.285,321600000.0
2009-06-12 11:26:00,91.285,91.335,91.285,91.29,286200000.0
2009-06-12 11:27:00,91.295,91.295,91.245,91.245,303600000.0
2009-06-12 11:28:00,91.255,91.26,91.23,91.26,326200000.0
2009-06-12 11:29:00,91.27,91.28,91.255,91.27,291200000.0
2009-06-12 11:30:00,91.265,91.27,91.21,91.235,453400000.0
2009-06-12 11:31:00,91.24,91.25,91.225,91.23,443800000.0
2009-06-12 11:32:00,91.235,91.275,91.23,91.255,309000000.0
2009-06-12 11:33:00,91.255,91.265,91.25,91.26,183600000.0
2009-06-12 11:34:00,91.26,91.28,91.255,91.265,217600000.0
2009-06-12 11:35:00,91.265,91.27,91.255,91.27,320200000.0
2009-06-12 11:36:00,91.27,91.27,91.245,91.26,379400000.0
2009-06-12 11:37:00,91.25,91.265,91.215,91.235,590399999.0
2009-06-12 11:38:00,91.24,91.255,91.215,91.225,464600000.0
2009-06-12 11:39:00,91.225,91.255,91.225,91.245,368400000.0
2009-06-12 11:40:00,91.25,91.25,91.205,91.235,462800000.0
2009-06-12 11:41:00,91.235,91.245,91.215,91.215,523200000.0
2009-06-12 11:42:00,91.22,91.225,91.215,91.22,270400000.0
2009-06-12 11:43:00,91.22,91.24,91.215,91.235,275000000.0
2009-06-12 11:44:00,91.235,91.255,91.23,91.24,310000000.0
2009-06-12 11:45:00,91.235,91.25,91.225,91.245,219000000.0
2009-06-12 11:46:00,91.245,91.25,91.23,91.25,344200000.0
2009-06-12 11:47:00,91.245,91.25,91.245,91.25,157400000.0
2009-06-12 11:48:00,91.25,91.265,91.205,91.21,359800000.0
2009-06-12 11:49:00,91.225,91.225,91.185,91.205,304400000.0
2009-06-12 11:50:00,91.21,91.285,91.21,91.25,368200000.0
2009-06-12 11:51:00,91.255,91.265,91.235,91.265,453000000.0
2009-06-12 11:52:00,91.265,91.325,91.26,91.315,450000000.0
2009-06-12 11:53:00,91.315,91.335,91.305,91.335,294200000.0
2009-06-12 11:54:00,91.335,91.345,91.3,91.335,553000000.0
2009-06-12 11:55:00,91.34,91.34,91.3,91.3,504200000.0
2009-06-12 11:56:00,91.3,91.345,91.295,91.32,470200000.0
2009-06-12 11:57:00,91.32,91.325,91.3,91.305,328200000.0
2009-06-12 11:58:00,91.315,91.33,91.29,91.29,489600000.0
2009-06-12 11:59:00,91.29,91.32,91.285,91.285,543800000.0
2009-06-12 12:00:00,91.285,91.3,91.265,91.275,602200000.0
2009-06-12 12:01:00,91.275,91.28,91.255,91.255,305800000.0
2009-06-12 12:02:00,91.24,91.25,91.21,91.225,466600000.0
2009-06-12 12:03:00,91.225,91.26,91.225,91.24,227400000.0
2009-06-12 12:04:00,91.255,91.265,91.245,91.255,148400000.0
2009-06-12 12:05:00,91.255,91.275,91.25,91.26,186600000.0
2009-06-12 12:06:00,91.255,91.265,91.24,91.25,170200000.0
2009-06-12 12:07:00,91.25,91.26,91.24,91.25,188800000.0
2009-06-12 12:08:00,91.255,91.26,91.245,91.26,253800000.0
2009-06-12 12:09:00,91.265,91.265,91.245,91.26,356000000.0
2009-06-12 12:10:00,91.26,91.28,91.245,91.245,170600000.0
2009-06-12 12:11:00,91.245,91.285,91.245,91.28,354400000.0
2009-06-12 12:12:00,91.285,91.285,91.27,91.275,128200000.0
2009-06-12 12:13:00,91.275,91.285,91.27,91.28,245000000.0
2009-06-12 12:14:00,91.285,91.285,91.275,91.285,340600000.0
2009-06-12 12:15:00,91.285,91.31,91.275,91.3,391600000.0
2009-06-12 12:16:00,91.305,91.33,91.3,91.325,428599999.0
2009-06-12 12:17:00,91.32,91.365,91.315,91.36,348400000.0
2009-06-12 12:18:00,91.36,91.38,91.345,91.355,351600000.0
2009-06-12 12:19:00,91.355,91.375,91.34,91.355,397000000.0
2009-06-12 12:20:00,91.355,91.365,91.35,91.36,199800000.0
2009-06-12 12:21:00,91.365,91.375,91.34,91.345,226800000.0
2009-06-12 12:22:00,91.345,91.345,91.275,91.285,404800000.0
2009-06-12 12:23:00,91.28,91.305,91.255,91.265,375800000.0
2009-06-12 12:24:00,91.275,91.28,91.265,91.27,342800000.0
2009-06-12 12:25:00,91.27,91.285,91.27,91.275,336000000.0
2009-06-12 12:26:00,91.28,91.3,91.235,91.245,639800000.0
2009-06-12 12:27:00,91.255,91.3,91.24,91.25,604800000.0
2009-06-12 12:28:00,91.255,91.285,91.24,91.275,550000000.0
2009-06-12 12:29:00,91.27,91.29,91.235,91.25,323000000.0
2009-06-12 12:30:00,91.24,91.275,91.24,91.265,245000000.0
2009-06-12 12:31:00,91.265,91.275,91.24,91.245,310600000.0
2009-06-12 12:32:00,91.245,91.29,91.235,91.275,520000000.0
2009-06-12 12:33:00,91.275,91.305,91.255,91.305,640600000.0
2009-06-12 12:34:00,91.305,91.305,91.27,91.275,568200000.0
2009-06-12 12:35:00,91.275,91.295,91.26,91.26,342200000.0
2009-06-12 12:36:00,91.26,91.28,91.24,91.265,583400000.0
2009-06-12 12:37:00,91.25,91.275,91.24,91.24,594800000.0
2009-06-12 12:38:00,91.24,91.265,91.225,91.235,412800000.0
2009-06-12 12:39:00,91.235,91.245,91.2,91.245,419000000.0
2009-06-12 12:40:00,91.245,91.285,91.22,91.245,455600000.0
2009-06-12 12:41:00,91.245,91.27,91.22,91.245,557000000.0
2009-06-12 12:42:00,91.245,91.25,91.235,91.235,343400000.0
2009-06-12 12:43:00,91.24,91.265,91.23,91.24,273600000.0
2009-06-12 12:44:00,91.24,91.27,91.235,91.25,298400000.0
2009-06-12 12:45:00,91.25,91.26,91.235,91.235,355000000.0
2009-06-12 12:46:00,91.24,91.28,91.235,91.27,357600000.0
2009-06-12 12:47:00,91.24,91.245,91.215,91.235,391600000.0
2009-06-12 12:48:00,91.235,91.25,91.225,91.24,322800000.0
2009-06-12 12:49:00,91.24,91.25,91.23,91.24,464000000.0
2009-06-12 12:50:00,91.23,91.25,91.215,91.23,399200000.0
2009-06-12 12:51:00,91.23,91.235,91.225,91.235,162400000.0
2009-06-12 12:52:00,91.235,91.245,91.225,91.235,325000000.0
2009-06-12 12:53:00,91.23,91.245,91.23,91.235,357200000.0
2009-06-12 12:54:00,91.235,91.255,91.235,91.24,268600000.0
2009-06-12 12:55:00,91.245,91.28,91.245,91.25,466000000.0
2009-06-12 12:56:00,91.255,91.275,91.24,91.25,571800000.0
2009-06-12 12:57:00,91.255,91.255,91.24,91.245,317800000.0
2009-06-12 12:58:00,91.245,91.25,91.22,91.24,371800000.0
2009-06-12 12:59:00,91.23,91.255,91.23,91.245,525600000.0
2009-06-12 13:00:00,91.245,91.26,91.22,91.23,491000000.0
2009-06-12 13:01:00,91.23,91.25,91.23,91.245,238800000.0
2009-06-12 13:02:00,91.245,91.25,91.22,91.225,357000000.0
2009-06-12 13:03:00,91.225,91.245,91.225,91.23,359800000.0
2009-06-12 13:04:00,91.23,91.235,91.205,91.22,257999999.0
2009-06-12 13:05:00,91.22,91.245,91.215,91.245,247200000.0
2009-06-12 13:06:00,91.245,91.265,91.235,91.245,227000000.0
2009-06-12 13:07:00,91.24,91.255,91.235,91.245,245800000.0
2009-06-12 13:08:00,91.245,91.255,91.23,91.245,255000000.0
2009-06-12 13:09:00,91.245,91.245,91.23,91.235,253600000.0
2009-06-12 13:10:00,91.235,91.255,91.21,91.23,383000000.0
2009-06-12 13:11:00,91.23,91.25,91.21,91.215,240200000.0
2009-06-12 13:12:00,91.215,91.245,91.215,91.22,473000000.0
2009-06-12 13:13:00,91.225,91.24,91.225,91.225,309600000.0
2009-06-12 13:14:00,91.23,91.25,91.195,91.205,461000000.0
2009-06-12 13:15:00,91.2,91.215,91.175,91.175,458600000.0
2009-06-12 13:16:00,91.18,91.185,91.145,91.155,485000000.0
2009-06-12 13:17:00,91.155,91.155,91.105,91.11,432600000.0
2009-06-12 13:18:00,91.11,91.125,91.1,91.11,326400000.0
2009-06-12 13:19:00,91.11,91.115,91.09,91.095,383800000.0
2009-06-12 13:20:00,91.1,91.12,91.075,91.085,610400000.0
2009-06-12 13:21:00,91.09,91.12,91.07,91.095,519600000.0
2009-06-12 13:22:00,91.095,91.12,91.08,91.115,220400000.0
2009-06-12 13:23:00,91.115,91.13,91.095,91.105,464600000.0
2009-06-12 13:24:00,91.105,91.145,91.1,91.105,475200000.0
2009-06-12 13:25:00,91.105,91.135,91.105,91.125,466200000.0
2009-06-12 13:26:00,91.125,91.13,91.075,91.09,458200000.0
2009-06-12 13:27:00,91.09,91.11,91.085,91.09,365200000.0
2009-06-12 13:28:00,91.09,91.115,91.085,91.095,367800000.0
2009-06-12 13:29:00,91.095,91.1,91.07,91.08,473400000.0
2009-06-12 13:30:00,91.08,91.08,91.02,91.025,347400000.0
2009-06-12 13:31:00,91.025,91.075,91.025,91.045,420600000.0
2009-06-12 13:32:00,91.04,91.085,91.02,91.065,325800000.0
2009-06-12 13:33:00,91.065,91.075,91.03,91.05,369000000.0
2009-06-12 13:34:00,91.05,91.055,91.025,91.045,389200000.0
2009-06-12 13:35:00,91.04,91.07,91.04,91.065,322400000.0
2009-06-12 13:36:00,91.065,91.1,91.065,91.1,297400000.0
2009-06-12 13:37:00,91.1,91.11,91.04,91.055,471200000.0
2009-06-12 13:38:00,91.055,91.07,91.02,91.05,393200000.0
2009-06-12 13:39:00,91.05,91.095,91.04,91.085,441200000.0
2009-06-12 13:40:00,91.085,91.11,91.075,91.095,480600000.0
2009-06-12 13:41:00,91.095,91.1,91.075,91.095,341000000.0
2009-06-12 13:42:00,91.09,91.09,91.07,91.075,216000000.0
2009-06-12 13:43:00,91.07,91.1,91.065,91.07,347400000.0
2009-06-12 13:44:00,91.065,91.075,91.025,91.03,521000000.0
2009-06-12 13:45:00,91.03,91.055,90.965,91.005,390800000.0
2009-06-12 13:46:00,91.01,91.05,91.0,91.04,543200000.0
2009-06-12 13:47:00,91.055,91.08,91.03,91.065,346800000.0
2009-06-12 13:48:00,91.065,91.09,91.03,91.04,400000000.0
2009-06-12 13:49:00,91.035,91.06,91.01,91.04,458400000.0
2009-06-12 13:50:00,91.035,91.095,91.035,91.085,273600000.0
2009-06-12 13:51:00,91.085,91.115,91.03,91.05,369200000.0
2009-06-12 13:52:00,91.05,91.095,91.045,91.065,609799998.0
2009-06-12 13:53:00,91.07,91.105,91.065,91.075,383200000.0
2009-06-12 13:54:00,91.075,91.135,91.055,91.12,498200000.0
2009-06-12 13:55:00,91.12,91.175,91.12,91.15,564200000.0
2009-06-12 13:56:00,91.145,91.18,91.14,91.145,432000000.0
2009-06-12 13:57:00,91.135,91.145,91.105,91.115,471800000.0
2009-06-12 13:58:00,91.12,91.135,91.095,91.105,364200000.0
2009-06-12 13:59:00,91.105,91.14,91.105,91.13,530600000.0
2009-06-12 14:00:00,91.13,91.135,91.085,91.09,364000000.0
2009-06-12 14:01:00,91.09,91.125,91.085,91.12,327400000.0
2009-06-12 14:02:00,91.125,91.155,91.095,91.135,362000000.0
2009-06-12 14:03:00,91.135,91.17,91.125,91.165,654600000.0
2009-06-12 14:04:00,91.16,91.16,91.11,91.155,496200000.0
2009-06-12 14:05:00,91.16,91.19,91.11,91.11,648400000.0
2009-06-12 14:06:00,91.105,91.125,91.07,91.105,412800000.0
2009-06-12 14:07:00,91.105,91.12,91.055,91.06,508999999.0
2009-06-12 14:08:00,91.065,91.085,91.04,91.065,437200000.0
2009-06-12 14:09:00,91.06,91.075,91.015,91.015,468800000.0
2009-06-12 14:10:00,91.015,91.07,90.99,91.065,376200000.0
2009-06-12 14:11:00,91.075,91.105,91.04,91.09,377200000.0
2009-06-12 14:12:00,91.085,91.1,91.075,91.085,290000000.0
2009-06-12 14:13:00,91.085,91.095,91.05,91.075,405199999.0
2009-06-12 14:14:00,91.075,91.095,91.055,91.06,492000000.0
2009-06-12 14:15:00,91.055,91.16,91.055,91.16,393400000.0
2009-06-12 14:16:00,91.15,91.155,91.09,91.11,336200000.0
2009-06-12 14:17:00,91.11,91.11,91.09,91.09,254000000.0
2009-06-12 14:18:00,91.09,91.105,91.085,91.095,305200000.0
2009-06-12 14:19:00,91.095,91.125,91.095,91.12,428000000.0
2009-06-12 14:20:00,91.125,91.155,91.11,91.15,515500000.0
2009-06-12 14:21:00,91.15,91.155,91.105,91.115,350400000.0
2009-06-12 14:22:00,91.115,91.15,91.065,91.075,407800000.0
2009-06-12 14:23:00,91.08,91.085,91.02,91.02,420800000.0
2009-06-12 14:24:00,91.02,91.035,90.975,91.025,391400000.0
2009-06-12 14:25:00,91.015,91.03,90.985,91.005,344800000.0
2009-06-12 14:26:00,90.995,91.005,90.935,90.955,455600000.0
2009-06-12 14:27:00,90.955,90.99,90.905,90.925,392200000.0
2009-06-12 14:28:00,90.925,90.975,90.905,90.945,457400000.0
2009-06-12 14:29:00,90.945,91.025,90.945,91.015,497800000.0
2009-06-12 14:30:00,91.04,91.045,90.98,90.99,433200000.0
2009-06-12 14:31:00,90.98,91.0,90.92,90.925,596400000.0
2009-06-12 14:32:00,90.915,90.935,90.895,90.905,534400000.0
2009-06-12 14:33:00,90.905,90.93,90.865,90.89,453400000.0
2009-06-12 14:34:00,90.89,90.9,90.845,90.86,596600000.0
2009-06-12 14:35:00,90.865,90.895,90.84,90.86,417200000.0
2009-06-12 14:36:00,90.855,90.875,90.84,90.87,367000000.0
2009-06-12 14:37:00,90.87,90.935,90.87,90.93,405200000.0
2009-06-12 14:38:00,90.935,90.955,90.915,90.935,369600000.0
2009-06-12 14:39:00,90.935,90.935,90.86,90.87,370400000.0
2009-06-12 14:40:00,90.87,90.9,90.86,90.875,435200000.0
2009-06-12 14:41:00,90.88,90.9,90.845,90.85,353800000.0
2009-06-12 14:42:00,90.855,90.87,90.815,90.815,370000000.0
2009-06-12 14:43:00,90.815,90.845,90.79,90.815,583400000.0
2009-06-12 14:44:00,90.82,90.83,90.8,90.81,575600000.0
2009-06-12 14:45:00,90.825,90.84,90.785,90.79,421200000.0
2009-06-12 14:46:00,90.785,90.815,90.725,90.735,586800000.0
2009-06-12 14:47:00,90.735,90.755,90.715,90.715,620000000.0
2009-06-12 14:48:00,90.725,90.765,90.715,90.74,568000000.0
2009-06-12 14:49:00,90.735,90.745,90.72,90.73,546400000.0
2009-06-12 14:50:00,90.725,90.74,90.69,90.705,507800000.0
2009-06-12 14:51:00,90.71,90.715,90.675,90.695,565400000.0
2009-06-12 14:52:00,90.695,90.745,90.68,90.725,394600000.0
2009-06-12 14:53:00,90.715,90.795,90.715,90.775,336600000.0
2009-06-12 14:54:00,90.79,90.8,90.775,90.785,333800000.0
2009-06-12 14:55:00,90.785,90.825,90.785,90.805,616000000.0
2009-06-12 14:56:00,90.805,90.85,90.795,90.845,449800000.0
2009-06-12 14:57:00,90.85,90.85,90.81,90.825,456399999.0
2009-06-12 14:58:00,90.825,90.86,90.815,90.845,413900000.0
2009-06-12 14:59:00,90.84,90.86,90.805,90.825,478000000.0
2009-06-12 15:00:00,90.825,90.86,90.81,90.85,560000000.0
2009-06-12 15:01:00,90.86,90.9,90.845,90.88,517400000.0
2009-06-12 15:02:00,90.88,90.93,90.875,90.92,284200000.0
2009-06-12 15:03:00,90.915,90.915,90.875,90.88,352000000.0
2009-06-12 15:04:00,90.88,90.935,90.88,90.92,337400000.0
2009-06-12 15:05:00,90.92,90.94,90.915,90.935,307800000.0
2009-06-12 15:06:00,90.935,90.96,90.9,90.95,262800000.0
2009-06-12 15:07:00,90.95,90.965,90.925,90.945,427800000.0
2009-06-12 15:08:00,90.945,90.945,90.89,90.9,328000000.0
2009-06-12 15:09:00,90.895,90.955,90.895,90.93,285200000.0
2009-06-12 15:10:00,90.93,90.93,90.895,90.91,493600000.0
2009-06-12 15:11:00,90.91,90.915,90.88,90.89,354200000.0
2009-06-12 15:12:00,90.88,90.905,90.865,90.895,282800000.0
2009-06-12 15:13:00,90.9,90.945,90.895,90.945,174600000.0
2009-06-12 15:14:00,90.95,90.975,90.94,90.95,213800000.0
2009-06-12 15:15:00,90.955,90.965,90.905,90.905,342000000.0
2009-06-12 15:16:00,90.905,90.915,90.895,90.905,355200000.0
2009-06-12 15:17:00,90.91,90.92,90.88,90.915,410200000.0
2009-06-12 15:18:00,90.915,90.915,90.89,90.91,299400000.0
2009-06-12 15:19:00,90.915,90.965,90.89,90.94,440600000.0
2009-06-12 15:20:00,90.94,90.965,90.92,90.94,348600000.0
2009-06-12 15:21:00,90.945,90.945,90.915,90.92,280000000.0
2009-06-12 15:22:00,90.92,90.925,90.885,90.9,309400000.0
2009-06-12 15:23:00,90.9,90.92,90.865,90.87,301000000.0
2009-06-12 15:24:00,90.87,90.885,90.835,90.84,255000000.0
2009-06-12 15:25:00,90.845,90.91,90.84,90.885,274800000.0
2009-06-12 15:26:00,90.885,90.89,90.85,90.86,275600000.0
2009-06-12 15:27:00,90.855,90.87,90.805,90.815,420799999.0
2009-06-12 15:28:00,90.815,90.825,90.79,90.805,358600000.0
2009-06-12 15:29:00,90.8,90.8,90.755,90.76,611400000.0
2009-06-12 15:30:00,90.765,90.81,90.755,90.795,383000000.0
2009-06-12 15:31:00,90.78,90.805,90.74,90.76,305400000.0
2009-06-12 15:32:00,90.755,90.815,90.705,90.725,390000000.0
2009-06-12 15:33:00,90.735,90.755,90.705,90.72,479200000.0
2009-06-12 15:34:00,90.71,90.79,90.695,90.725,486799998.0
2009-06-12 15:35:00,90.715,90.73,90.695,90.695,485800000.0
2009-06-12 15:36:00,90.695,90.695,90.635,90.64,587900000.0
2009-06-12 15:37:00,90.625,90.66,90.595,90.645,613600000.0
2009-06-12 15:38:00,90.65,90.685,90.635,90.67,535000000.0
2009-06-12 15:39:00,90.67,90.68,90.64,90.68,479000000.0
2009-06-12 15:40:00,90.67,90.725,90.67,90.7,523400000.0
2009-06-12 15:41:00,90.7,90.715,90.65,90.675,372800000.0
2009-06-12 15:42:00,90.675,90.69,90.655,90.67,396800000.0
2009-06-12 15:43:00,90.67,90.705,90.65,90.705,402000000.0
2009-06-12 15:44:00,90.705,90.715,90.655,90.655,329600000.0
2009-06-12 15:45:00,90.655,90.67,90.635,90.66,473600000.0
2009-06-12 15:46:00,90.665,90.685,90.65,90.66,495000000.0
2009-06-12 15:47:00,90.66,90.695,90.635,90.67,438000000.0
2009-06-12 15:48:00,90.67,90.695,90.65,90.66,644000000.0
2009-06-12 15:49:00,90.66,90.685,90.645,90.67,393600000.0
2009-06-12 15:50:00,90.665,90.68,90.645,90.67,391200000.0
2009-06-12 15:51:00,90.67,90.745,90.67,90.74,545800000.0
2009-06-12 15:52:00,90.74,90.745,90.7,90.705,352000000.0
2009-06-12 15:53:00,90.705,90.725,90.69,90.7,359200000.0
2009-06-12 15:54:00,90.705,90.705,90.68,90.685,276800000.0
2009-06-12 15:55:00,90.69,90.69,90.63,90.635,500800000.0
2009-06-12 15:56:00,90.635,90.655,90.62,90.645,519000000.0
2009-06-12 15:57:00,90.655,90.665,90.625,90.64,472800000.0
2009-06-12 15:58:00,90.635,90.69,90.63,90.665,470800000.0
2009-06-12 15:59:00,90.67,90.685,90.63,90.64,362000001.0
2009-06-12 16:00:00,90.635,90.635,90.57,90.605,447900000.0
2009-06-12 16:01:00,90.605,90.605,90.55,90.565,300800000.0
2009-06-12 16:02:00,90.565,90.595,90.56,90.58,312200000.0
2009-06-12 16:03:00,90.58,90.605,90.57,90.58,416199999.0
2009-06-12 16:04:00,90.585,90.68,90.575,90.68,314200000.0
2009-06-12 16:05:00,90.68,90.71,90.66,90.7,373000000.0
2009-06-12 16:06:00,90.7,90.725,90.685,90.695,354200000.0
2009-06-12 16:07:00,90.695,90.695,90.655,90.67,385300000.0
2009-06-12 16:08:00,90.67,90.675,90.63,90.665,356300000.0
2009-06-12 16:09:00,90.665,90.685,90.66,90.68,242600000.0
2009-06-12 16:10:00,90.68,90.69,90.64,90.655,506600000.0
2009-06-12 16:11:00,90.655,90.685,90.655,90.685,293600000.0
2009-06-12 16:12:00,90.69,90.74,90.685,90.715,319700000.0
2009-06-12 16:13:00,90.72,90.74,90.705,90.715,372800000.0
2009-06-12 16:14:00,90.715,90.725,90.695,90.71,324400000.0
2009-06-12 16:15:00,90.71,90.735,90.705,90.72,264600000.0
2009-06-12 16:16:00,90.72,90.735,90.705,90.72,286600000.0
2009-06-12 16:17:00,90.72,90.745,90.695,90.725,427800000.0
2009-06-12 16:18:00,90.725,90.75,90.725,90.735,353000000.0
2009-06-12 16:19:00,90.74,90.74,90.72,90.725,397200000.0
2009-06-12 16:20:00,90.725,90.76,90.72,90.76,303000000.0
2009-06-12 16:21:00,90.76,90.795,90.74,90.765,439200000.0
2009-06-12 16:22:00,90.765,90.765,90.715,90.725,386200000.0
2009-06-12 16:23:00,90.725,90.745,90.715,90.72,649800000.0
2009-06-12 16:24:00,90.715,90.74,90.7,90.705,494400000.0
2009-06-12 16:25:00,90.705,90.76,90.695,90.76,400000000.0
2009-06-12 16:26:00,90.76,90.78,90.725,90.75,544200000.0
2009-06-12 16:27:00,90.755,90.775,90.735,90.76,275600000.0
2009-06-12 16:28:00,90.76,90.77,90.705,90.73,439400000.0
2009-06-12 16:29:00,90.73,90.78,90.715,90.755,343400000.0
2009-06-12 16:30:00,90.755,90.76,90.71,90.72,423000000.0
2009-06-12 16:31:00,90.72,90.73,90.715,90.73,247400000.0
2009-06-12 16:32:00,90.725,90.76,90.72,90.74,456399999.0
2009-06-12 16:33:00,90.74,90.745,90.71,90.72,497400000.0
2009-06-12 16:34:00,90.73,90.745,90.715,90.735,441800000.0
2009-06-12 16:35:00,90.735,90.77,90.725,90.76,542400000.0
2009-06-12 16:36:00,90.765,90.81,90.755,90.8,469600000.0
2009-06-12 16:37:00,90.805,90.83,90.805,90.81,374200000.0
2009-06-12 16:38:00,90.81,90.88,90.81,90.88,500600000.0
2009-06-12 16:39:00,90.87,90.885,90.835,90.875,311000000.0
2009-06-12 16:40:00,90.875,90.94,90.875,90.895,433400000.0
2009-06-12 16:41:00,90.895,90.91,90.87,90.89,559600000.0
2009-06-12 16:42:00,90.89,90.935,90.875,90.92,332600000.0
2009-06-12 16:43:00,90.925,90.935,90.905,90.93,651000000.0
2009-06-12 16:44:00,90.92,90.97,90.89,90.95,550400000.0
2009-06-12 16:45:00,90.945,90.97,90.93,90.95,366800000.0
2009-06-12 16:46:00,90.95,90.965,90.92,90.945,380600000.0
2009-06-12 16:47:00,90.94,90.965,90.92,90.95,178200000.0
2009-06-12 16:48:00,90.96,90.965,90.905,90.915,316000000.0
2009-06-12 16:49:00,90.915,90.94,90.89,90.905,213800000.0
2009-06-12 16:50:00,90.905,90.945,90.86,90.865,282399999.0
2009-06-12 16:51:00,90.865,90.885,90.86,90.87,452400001.0
2009-06-12 16:52:00,90.88,90.955,90.88,90.955,215600000.0
2009-06-12 16:53:00,90.955,91.0,90.95,90.97,310000000.0
2009-06-12 16:54:00,90.97,91.04,90.97,91.04,228400000.0
2009-06-12 16:55:00,91.03,91.04,91.005,91.005,292800000.0
2009-06-12 16:56:00,91.005,91.015,90.985,91.01,279400000.0
2009-06-12 16:57:00,91.01,91.025,90.97,90.995,320200000.0
2009-06-12 16:58:00,90.995,90.995,90.955,90.975,409000000.0
2009-06-12 16:59:00,90.975,91.015,90.96,90.965,393400000.0
2009-06-12 17:00:00,90.965,91.025,90.965,91.015,287400000.0
2009-06-12 17:01:00,91.01,91.035,90.995,91.015,482200000.0
2009-06-12 17:02:00,91.01,91.025,90.985,90.995,296400000.0
2009-06-12 17:03:00,90.99,91.025,90.99,91.015,393600000.0
2009-06-12 17:04:00,91.02,91.02,90.97,91.0,385400000.0
2009-06-12 17:05:00,91.0,91.025,90.975,90.99,364000000.0
2009-06-12 17:06:00,90.995,91.02,90.995,91.005,469800000.0
2009-06-12 17:07:00,91.005,91.005,90.985,91.0,359200000.0
2009-06-12 17:08:00,91.0,91.02,90.98,91.015,413800000.0
2009-06-12 17:09:00,91.015,91.035,90.975,90.99,594000000.0
2009-06-12 17:10:00,90.985,91.04,90.985,91.035,303000000.0
2009-06-12 17:11:00,91.035,91.045,91.015,91.02,523400000.0
2009-06-12 17:12:00,91.025,91.035,91.005,91.035,366200000.0
2009-06-12 17:13:00,91.035,91.055,91.015,91.055,463100000.0
2009-06-12 17:14:00,91.045,91.045,91.0,91.005,386400000.0
2009-06-12 17:15:00,91.005,91.02,90.975,90.985,230400000.0
2009-06-12 17:16:00,90.99,91.02,90.985,91.02,263200000.0
2009-06-12 17:17:00,91.02,91.065,91.01,91.035,295400000.0
2009-06-12 17:18:00,91.035,91.055,91.025,91.035,202800000.0
2009-06-12 17:19:00,91.035,91.08,91.03,91.06,302400000.0
2009-06-12 17:20:00,91.06,91.11,91.055,91.095,520000002.0
2009-06-12 17:21:00,91.095,91.105,91.06,91.065,567999999.0
2009-06-12 17:22:00,91.06,91.08,91.045,91.07,433200000.0
2009-06-12 17:23:00,91.065,91.08,91.045,91.065,329600000.0
2009-06-12 17:24:00,91.065,91.095,91.045,91.065,300200000.0
2009-06-12 17:25:00,91.07,91.095,91.04,91.075,505600000.0
2009-06-12 17:26:00,91.075,91.14,91.075,91.13,500600000.0
2009-06-12 17:27:00,91.125,91.145,91.115,91.125,356600000.0
2009-06-12 17:28:00,91.125,91.195,91.125,91.195,385200000.0
2009-06-12 17:29:00,91.195,91.205,91.165,91.195,449200000.0
2009-06-12 17:30:00,91.195,91.21,91.18,91.21,347200000.0
2009-06-12 17:31:00,91.205,91.21,91.195,91.2,200000000.0
2009-06-12 17:32:00,91.195,91.215,91.185,91.195,403600000.0
2009-06-12 17:33:00,91.195,91.215,91.185,91.205,486800000.0
2009-06-12 17:34:00,91.205,91.235,91.195,91.2,412600000.0
2009-06-12 17:35:00,91.2,91.205,91.155,91.155,301000000.0
2009-06-12 17:36:00,91.155,91.18,91.15,91.175,252200000.0
2009-06-12 17:37:00,91.165,91.18,91.13,91.14,288000000.0
2009-06-12 17:38:00,91.145,91.165,91.13,91.15,252200000.0
2009-06-12 17:39:00,91.15,91.18,91.125,91.125,432400000.0
2009-06-12 17:40:00,91.13,91.225,91.13,91.185,509600000.0
2009-06-12 17:41:00,91.185,91.205,91.185,91.185,349600000.0
2009-06-12 17:42:00,91.185,91.19,91.165,91.17,381399999.0
2009-06-12 17:43:00,91.17,91.175,91.135,91.135,249200000.0
2009-06-12 17:44:00,91.135,91.215,91.135,91.215,350200000.0
2009-06-12 17:45:00,91.215,91.25,91.205,91.24,422400000.0
2009-06-12 17:46:00,91.24,91.24,91.17,91.18,370000000.0
2009-06-12 17:47:00,91.18,91.215,91.18,91.205,386000001.0
2009-06-12 17:48:00,91.205,91.225,91.19,91.215,490400002.0
2009-06-12 17:49:00,91.21,91.25,91.21,91.24,286400000.0
2009-06-12 17:50:00,91.24,91.245,91.2,91.22,349400000.0
2009-06-12 17:51:00,91.225,91.245,91.215,91.24,372800000.0
2009-06-12 17:52:00,91.24,91.26,91.235,91.255,289200000.0
2009-06-12 17:53:00,91.25,91.285,91.23,91.26,339199999.0
2009-06-12 17:54:00,91.26,91.285,91.23,91.25,330200000.0
2009-06-12 17:55:00,91.265,91.27,91.25,91.25,345800000.0
2009-06-12 17:56:00,91.25,91.265,91.22,91.24,460000000.0
2009-06-12 17:57:00,91.24,91.245,91.23,91.235,289000000.0
2009-06-12 17:58:00,91.245,91.255,91.235,91.245,222000000.0
2009-06-12 17:59:00,91.25,91.26,91.225,91.255,293400000.0
2009-06-12 18:00:00,91.255,91.255,91.245,91.25,264200000.0
2009-06-12 18:01:00,91.25,91.27,91.245,91.245,221400000.0
2009-06-12 18:02:00,91.25,91.25,91.235,91.24,143200000.0
2009-06-12 18:03:00,91.24,91.26,91.235,91.245,221600000.0
2009-06-12 18:04:00,91.265,91.285,91.25,91.27,392400000.0
2009-06-12 18:05:00,91.27,91.285,91.265,91.265,248800000.0
2009-06-12 18:06:00,91.27,91.27,91.235,91.235,112200000.0
2009-06-12 18:07:00,91.235,91.24,91.22,91.23,168400000.0
2009-06-12 18:08:00,91.23,91.235,91.215,91.235,144800000.0
2009-06-12 18:09:00,91.235,91.27,91.235,91.27,201200000.0
2009-06-12 18:10:00,91.27,91.285,91.24,91.25,239600000.0
2009-06-12 18:11:00,91.255,91.265,91.23,91.25,298400000.0
2009-06-12 18:12:00,91.25,91.275,91.245,91.27,183400000.0
2009-06-12 18:13:00,91.265,91.305,91.26,91.29,216000000.0
2009-06-12 18:14:00,91.29,91.31,91.285,91.295,242200000.0
2009-06-12 18:15:00,91.295,91.295,91.265,91.265,140800000.0
2009-06-12 18:16:00,91.275,91.285,91.255,91.255,399800000.0
2009-06-12 18:17:00,91.26,91.26,91.245,91.25,214600000.0
2009-06-12 18:18:00,91.26,91.275,91.24,91.275,343200000.0
2009-06-12 18:19:00,91.27,91.28,91.235,91.245,454800000.0
2009-06-12 18:20:00,91.24,91.255,91.23,91.235,119000000.0
2009-06-12 18:21:00,91.24,91.255,91.235,91.24,312800000.0
2009-06-12 18:22:00,91.24,91.255,91.22,91.245,474199999.0
2009-06-12 18:23:00,91.25,91.25,91.235,91.25,145400000.0
2009-06-12 18:24:00,91.25,91.255,91.245,91.25,115000000.0
2009-06-12 18:25:00,91.255,91.255,91.22,91.22,311400000.0
2009-06-12 18:26:00,91.23,91.245,91.22,91.24,410200000.0
2009-06-12 18:27:00,91.245,91.29,91.225,91.255,297400000.0
2009-06-12 18:28:00,91.265,91.27,91.25,91.265,243200001.0
2009-06-12 18:29:00,91.265,91.27,91.255,91.265,154200000.0
2009-06-12 18:30:00,91.255,91.265,91.24,91.24,324000000.0
2009-06-12 18:31:00,91.24,91.25,91.19,91.22,402200001.0
2009-06-12 18:32:00,91.22,91.22,91.18,91.18,144800000.0
2009-06-12 18:33:00,91.185,91.195,91.175,91.19,340400000.0
2009-06-12 18:34:00,91.19,91.215,91.18,91.205,344200000.0
2009-06-12 18:35:00,91.22,91.225,91.19,91.22,365400000.0
2009-06-12 18:36:00,91.215,91.215,91.205,91.21,187800000.0
2009-06-12 18:37:00,91.21,91.245,91.205,91.24,323800000.0
2009-06-12 18:38:00,91.24,91.245,91.23,91.245,179000000.0
2009-06-12 18:39:00,91.25,91.275,91.245,91.26,158400000.0
2009-06-12 18:40:00,91.265,91.29,91.255,91.29,429600001.0
2009-06-12 18:41:00,91.29,91.295,91.25,91.25,232000000.0
2009-06-12 18:42:00,91.25,91.275,91.25,91.27,184200000.0
2009-06-12 18:43:00,91.265,91.28,91.26,91.26,217800000.0
2009-06-12 18:44:00,91.265,91.27,91.26,91.265,76600000.0
2009-06-12 18:45:00,91.265,91.27,91.26,91.27,111600000.0
2009-06-12 18:46:00,91.27,91.285,91.27,91.28,174800001.0
2009-06-12 18:47:00,91.28,91.29,91.26,91.275,240600000.0
2009-06-12 18:48:00,91.275,91.285,91.26,91.275,182200000.0
2009-06-12 18:49:00,91.275,91.28,91.255,91.265,181200000.0
2009-06-12 18:50:00,91.265,91.28,91.245,91.26,309200000.0
2009-06-12 18:51:00,91.265,91.275,91.245,91.27,128000000.0
2009-06-12 18:52:00,91.265,91.28,91.265,91.265,322799999.0
2009-06-12 18:53:00,91.27,91.28,91.245,91.245,410600000.0
2009-06-12 18:54:00,91.245,91.285,91.245,91.26,451200000.0
2009-06-12 18:55:00,91.265,91.295,91.265,91.27,243200000.0
2009-06-12 18:56:00,91.27,91.29,91.255,91.285,270600000.0
2009-06-12 18:57:00,91.285,91.285,91.245,91.255,278600000.0
2009-06-12 18:58:00,91.255,91.255,91.22,91.23,320400000.0
2009-06-12 18:59:00,91.235,91.29,91.225,91.27,396400000.0
2009-06-12 19:00:00,91.27,91.29,91.255,91.29,247800000.0
2009-06-12 19:01:00,91.29,91.3,91.28,91.3,265400000.0
2009-06-12 19:02:00,91.295,91.315,91.28,91.3,261800000.0
2009-06-12 19:03:00,91.3,91.335,91.3,91.335,81800000.0
2009-06-12 19:04:00,91.335,91.335,91.32,91.32,23200000.0
2009-06-12 19:05:00,91.32,91.34,91.32,91.32,99800000.0
2009-06-12 19:06:00,91.32,91.33,91.29,91.3,142600000.0
2009-06-12 19:07:00,91.295,91.315,91.28,91.3,301400000.0
2009-06-12 19:08:00,91.3,91.3,91.285,91.295,119000000.0
2009-06-12 19:09:00,91.3,91.305,91.265,91.275,351800000.0
2009-06-12 19:10:00,91.29,91.305,91.28,91.29,172200000.0
2009-06-12 19:11:00,91.29,91.31,91.29,91.3,61600000.0
2009-06-12 19:12:00,91.305,91.325,91.295,91.305,170200000.0
2009-06-12 19:13:00,91.295,91.32,91.295,91.3,60000000.0
2009-06-12 19:14:00,91.305,91.305,91.3,91.305,16800000.0
2009-06-12 19:15:00,91.3,91.305,91.3,91.305,38400000.0
2009-06-12 19:16:00,91.305,91.335,91.295,91.33,217400000.0
2009-06-12 19:17:00,91.33,91.34,91.3,91.315,227000000.0
2009-06-12 19:18:00,91.315,91.335,91.315,91.33,30400000.0
2009-06-12 19:19:00,91.335,91.34,91.32,91.33,210200000.0
2009-06-12 19:20:00,91.33,91.33,91.305,91.305,222400000.0
2009-06-12 19:21:00,91.315,91.32,91.305,91.305,130800000.0
2009-06-12 19:22:00,91.31,91.32,91.31,91.31,86400000.0
2009-06-12 19:23:00,91.315,91.32,91.315,91.32,103800000.0
2009-06-12 19:24:00,91.32,91.335,91.31,91.325,277000000.0
2009-06-12 19:25:00,91.32,91.33,91.32,91.325,214000000.0
2009-06-12 19:26:00,91.325,91.325,91.31,91.325,150600000.0
2009-06-12 19:27:00,91.325,91.345,91.325,91.34,294800000.0
2009-06-12 19:28:00,91.34,91.345,91.305,91.31,219200000.0
2009-06-12 19:29:00,91.315,91.315,91.285,91.285,454600000.0
2009-06-12 19:30:00,91.285,91.29,91.26,91.26,474200000.0
2009-06-12 19:31:00,91.265,91.275,91.26,91.265,399000000.0
2009-06-12 19:32:00,91.265,91.28,91.26,91.28,201800000.0
2009-06-12 19:33:00,91.28,91.29,91.26,91.27,471600000.0
2009-06-12 19:34:00,91.265,91.285,91.265,91.265,385400000.0
2009-06-12 19:35:00,91.27,91.28,91.26,91.27,427800000.0
2009-06-12 19:36:00,91.265,91.3,91.265,91.29,562200000.0
2009-06-12 19:37:00,91.28,91.305,91.28,91.29,218399999.0
2009-06-12 19:38:00,91.295,91.305,91.29,91.295,243400000.0
2009-06-12 19:39:00,91.295,91.315,91.29,91.305,151800000.0
2009-06-12 19:40:00,91.305,91.325,91.29,91.29,405000000.0
2009-06-12 19:41:00,91.295,91.3,91.285,91.295,257000000.0
2009-06-12 19:42:00,91.3,91.3,91.28,91.29,219400000.0
2009-06-12 19:43:00,91.295,91.305,91.28,91.29,396200000.0
2009-06-12 19:44:00,91.295,91.32,91.29,91.3,315999998.0
2009-06-12 19:45:00,91.29,91.305,91.285,91.285,246200000.0
2009-06-12 19:46:00,91.29,91.3,91.285,91.29,455600000.0
2009-06-12 19:47:00,91.29,91.34,91.29,91.305,294800000.0
2009-06-12 19:48:00,91.305,91.315,91.29,91.3,282000000.0
2009-06-12 19:49:00,91.305,91.32,91.285,91.29,199200000.0
2009-06-12 19:50:00,91.29,91.32,91.285,91.3,265900000.0
2009-06-12 19:51:00,91.295,91.33,91.295,91.31,222400000.0
2009-06-12 19:52:00,91.305,91.31,91.285,91.295,122200000.0
2009-06-12 19:53:00,91.305,91.305,91.27,91.28,188600000.0
2009-06-12 19:54:00,91.28,91.295,91.255,91.285,295600000.0
2009-06-12 19:55:00,91.28,91.285,91.275,91.285,137800000.0
2009-06-12 19:56:00,91.28,91.28,91.265,91.275,187000000.0
2009-06-12 19:57:00,91.275,91.295,91.27,91.28,317000000.0
2009-06-12 19:58:00,91.28,91.285,91.23,91.235,286000000.0
2009-06-12 19:59:00,91.235,91.26,91.23,91.26,106200000.0
2009-06-12 20:00:00,91.245,91.25,91.225,91.225,197000000.0
2009-06-12 20:01:00,91.23,91.23,91.18,91.2,249800000.0
2009-06-12 20:02:00,91.2,91.215,91.18,91.185,468800000.0
2009-06-12 20:03:00,91.185,91.185,91.175,91.175,263600000.0
2009-06-12 20:04:00,91.175,91.185,91.175,91.185,109600000.0
2009-06-12 20:05:00,91.185,91.185,91.145,91.155,287000000.0
2009-06-12 20:06:00,91.155,91.155,91.13,91.135,377000000.0
2009-06-12 20:07:00,91.125,91.135,91.105,91.105,410800000.0
2009-06-12 20:08:00,91.115,91.115,91.055,91.065,359800000.0
2009-06-12 20:09:00,91.06,91.095,91.03,91.035,448200002.0
2009-06-12 20:10:00,91.03,91.035,90.98,90.995,472200000.0
2009-06-12 20:11:00,90.995,91.015,90.985,91.005,305800000.0
2009-06-12 20:12:00,91.005,91.01,90.99,90.995,380800000.0
2009-06-12 20:13:00,91.0,91.01,90.945,90.96,514400000.0
2009-06-12 20:14:00,90.965,90.99,90.96,90.98,309400000.0
2009-06-12 20:15:00,90.99,91.025,90.985,91.025,345000000.0
2009-06-12 20:16:00,91.025,91.035,90.99,91.005,207000000.0
2009-06-12 20:17:00,91.005,91.015,90.955,90.97,615400000.0
2009-06-12 20:18:00,90.975,91.015,90.975,91.005,329800000.0
2009-06-12 20:19:00,91.015,91.04,91.01,91.03,126600000.0
2009-06-12 20:20:00,91.035,91.06,91.03,91.04,365000000.0
2009-06-12 20:21:00,91.045,91.045,91.025,91.045,315200000.0
2009-06-12 20:22:00,91.04,91.045,91.03,91.035,250200000.0
2009-06-12 20:23:00,91.04,91.04,90.98,90.98,429000000.0
2009-06-12 20:24:00,90.985,90.99,90.935,90.96,393200000.0
2009-06-12 20:25:00,90.965,90.97,90.93,90.95,352800000.0
2009-06-12 20:26:00,90.935,90.94,90.915,90.915,468800000.0
2009-06-12 20:27:00,90.92,90.935,90.895,90.905,478400000.0
2009-06-12 20:28:00,90.905,90.935,90.89,90.89,473800000.0
2009-06-12 20:29:00,90.89,90.915,90.88,90.91,429199999.0
2009-06-12 20:30:00,90.9,90.93,90.89,90.915,428000000.0
2009-06-12 20:31:00,90.92,90.92,90.9,90.9,194600000.0
2009-06-12 20:32:00,90.895,90.895,90.89,90.89,54000000.0
2009-06-12 20:33:00,90.895,90.91,90.89,90.895,197600000.0
2009-06-12 20:34:00,90.895,90.915,90.89,90.91,402600000.0
2009-06-12 20:35:00,90.905,90.91,90.885,90.89,322800000.0
2009-06-12 20:36:00,90.895,90.895,90.885,90.89,277800000.0
2009-06-12 20:37:00,90.89,90.905,90.885,90.895,316000000.0
2009-06-12 20:38:00,90.895,90.91,90.895,90.9,339200000.0
2009-06-12 20:39:00,90.895,90.9,90.875,90.895,337600000.0
2009-06-12 20:40:00,90.885,90.91,90.88,90.905,470200000.0
2009-06-12 20:41:00,90.905,90.94,90.905,90.94,434200000.0
2009-06-12 20:42:00,90.94,90.975,90.94,90.96,409799999.0
2009-06-12 20:43:00,90.965,90.99,90.95,90.955,493800000.0
2009-06-12 20:44:00,90.955,91.02,90.955,91.02,273400000.0
2009-06-12 20:45:00,91.02,91.07,91.02,91.07,483400000.0
2009-06-12 20:46:00,91.065,91.09,91.065,91.07,301200000.0
2009-06-12 20:47:00,91.07,91.085,91.065,91.075,318999999.0
2009-06-12 20:48:00,91.08,91.1,91.08,91.095,186800000.0
2009-06-12 20:49:00,91.1,91.11,91.09,91.1,321200000.0
2009-06-12 20:50:00,91.095,91.105,91.065,91.07,227000000.0
2009-06-12 20:51:00,91.06,91.06,91.01,91.02,590800000.0
2009-06-12 20:52:00,91.02,91.03,91.005,91.005,112000000.0
2009-06-12 20:53:00,91.005,91.03,91.005,91.025,229600000.0
2009-06-12 20:54:00,91.02,91.025,91.005,91.005,138200000.0
2009-06-12 20:55:00,91.01,91.03,90.975,90.995,572600000.0
2009-06-12 20:56:00,91.0,91.005,90.96,90.965,332200000.0
2009-06-12 20:57:00,90.97,90.98,90.945,90.975,261400000.0
2009-06-12 20:58:00,90.98,90.99,90.97,90.985,184600000.0
2009-06-12 20:59:00,90.985,91.005,90.98,91.005,196000000.0
2009-06-12 21:00:00,91.005,91.03,90.995,91.02,172400000.0
2009-06-12 21:01:00,91.03,91.03,91.0,91.03,324200000.0
2009-06-12 21:02:00,91.03,91.06,91.03,91.055,223000000.0
2009-06-12 21:03:00,91.055,91.065,91.045,91.06,199400000.0
2009-06-12 21:04:00,91.06,91.065,91.055,91.055,173200000.0
2009-06-12 21:05:00,91.055,91.085,91.055,91.085,131800000.0
2009-06-12 21:06:00,91.085,91.09,91.07,91.09,287400000.0
2009-06-12 21:07:00,91.09,91.095,91.085,91.09,108400000.0
2009-06-12 21:08:00,91.095,91.095,91.075,91.075,56600000.0
2009-06-12 21:09:00,91.075,91.085,91.075,91.085,59600000.0
2009-06-12 21:10:00,91.08,91.095,91.075,91.08,159000000.0
2009-06-12 21:11:00,91.08,91.105,91.07,91.075,96600000.0
2009-06-12 21:12:00,91.075,91.09,91.055,91.07,183400000.0
2009-06-12 21:13:00,91.075,91.075,91.035,91.06,230000000.0
2009-06-12 21:14:00,91.06,91.09,91.06,91.09,275800000.0
2009-06-12 21:15:00,91.085,91.11,91.085,91.09,278800000.0
2009-06-12 21:16:00,91.09,91.1,91.085,91.085,165200000.0
2009-06-12 21:17:00,91.085,91.11,91.085,91.1,219000000.0
2009-06-12 21:18:00,91.1,91.1,91.095,91.1,43600000.0
2009-06-12 21:19:00,91.1,91.105,91.095,91.1,106800000.0
2009-06-12 21:20:00,91.1,91.105,91.06,91.08,213800000.0
2009-06-12 21:21:00,91.075,91.075,91.005,91.015,179800000.0
2009-06-12 21:22:00,91.015,91.035,91.0,91.035,403600000.0
2009-06-12 21:23:00,91.03,91.03,91.0,91.0,249000000.0
2009-06-12 21:24:00,91.0,91.03,90.98,91.01,266000000.0
2009-06-12 21:25:00,91.01,91.03,91.01,91.025,267800000.0
2009-06-12 21:26:00,91.02,91.025,91.01,91.02,69400000.0
2009-06-12 21:27:00,91.025,91.04,91.0,91.03,160400000.0
2009-06-12 21:28:00,91.035,91.04,91.025,91.025,124000000.0
2009-06-12 21:29:00,91.03,91.04,91.02,91.02,164600000.0
2009-06-12 21:30:00,91.02,91.04,90.995,91.0,286400000.0
2009-06-12 21:31:00,91.0,91.02,90.995,90.995,470400000.0
2009-06-12 21:32:00,90.995,91.035,90.99,91.025,391100000.0
2009-06-12 21:33:00,91.025,91.04,90.995,91.03,428600000.0
2009-06-12 21:34:00,91.03,91.055,91.025,91.055,253000000.0
2009-06-12 21:35:00,91.055,91.055,91.035,91.05,518400000.0
2009-06-12 21:36:00,91.045,91.075,91.02,91.02,566800000.0
2009-06-12 21:37:00,91.02,91.03,91.01,91.01,525400000.0
2009-06-12 21:38:00,91.015,91.03,91.005,91.025,178400000.0
2009-06-12 21:39:00,91.025,91.025,90.99,90.99,325000000.0
2009-06-12 21:40:00,90.995,91.01,90.985,91.0,152800000.0
2009-06-12 21:41:00,91.0,91.005,90.995,91.0,120000000.0
2009-06-12 21:42:00,91.0,91.015,90.985,91.015,251200000.0
2009-06-12 21:43:00,91.005,91.05,91.005,91.04,313400000.0
2009-06-12 21:44:00,91.045,91.045,91.015,91.02,264000000.0
2009-06-12 21:45:00,91.03,91.03,90.995,91.0,258800000.0
2009-06-12 21:46:00,90.995,91.0,90.975,90.98,195000000.0
2009-06-12 21:47:00,90.97,90.985,90.97,90.98,123800000.0
2009-06-12 21:48:00,90.98,91.005,90.97,90.98,187400000.0
2009-06-12 21:49:00,90.98,90.99,90.97,90.97,148800000.0
2009-06-12 21:50:00,90.97,90.995,90.97,90.985,134400000.0
2009-06-12 21:51:00,90.995,91.04,90.985,91.04,291600000.0
2009-06-12 21:52:00,91.04,91.04,91.025,91.03,242400000.0
2009-06-12 21:53:00,91.02,91.025,91.01,91.01,328400000.0
2009-06-12 21:54:00,91.005,91.02,90.995,91.015,123400000.0
2009-06-12 21:55:00,91.005,91.015,91.0,91.01,122800000.0
2009-06-12 21:56:00,91.01,91.02,91.01,91.015,36400000.0
2009-06-12 21:57:00,91.015,91.015,90.995,90.995,156000000.0
2009-06-12 21:58:00,91.005,91.025,91.005,91.025,55800000.0
2009-06-12 21:59:00,91.015,91.015,90.995,91.015,45600000.0
2009-06-12 22:00:00,91.015,91.03,91.01,91.015,79600000.0
2009-06-12 22:01:00,91.015,91.015,90.99,91.0,125600000.0
2009-06-12 22:02:00,90.99,91.0,90.975,91.0,131000000.0
2009-06-12 22:03:00,91.005,91.04,91.005,91.005,214000000.0
2009-06-12 22:04:00,91.005,91.015,91.0,91.015,89600000.0
2009-06-12 22:05:00,91.015,91.015,91.01,91.01,28200000.0
2009-06-12 22:06:00,91.01,91.025,90.99,91.015,275200000.0
2009-06-12 22:07:00,91.015,91.025,90.995,91.025,210400000.0
2009-06-12 22:08:00,91.035,91.035,91.015,91.015,52600000.0
2009-06-12 22:09:00,91.02,91.035,91.015,91.035,65200000.0
2009-06-12 22:10:00,91.015,91.035,91.015,91.03,123600000.0
2009-06-12 22:11:00,91.03,91.03,91.015,91.015,61200000.0
2009-06-12 22:12:00,91.015,91.025,91.015,91.025,29400000.0
2009-06-12 22:13:00,91.025,91.035,91.015,91.025,51800000.0
2009-06-12 22:14:00,91.025,91.025,91.015,91.02,67600000.0
2009-06-12 22:15:00,91.035,91.05,91.025,91.05,97600000.0
2009-06-12 22:16:00,91.05,91.07,91.05,91.06,120800000.0
2009-06-12 22:17:00,91.06,91.065,91.045,91.06,185000000.0
2009-06-12 22:18:00,91.05,91.05,91.05,91.05,25200000.0
2009-06-12 22:19:00,91.045,91.07,91.045,91.06,174200000.0
2009-06-12 22:20:00,91.07,91.07,91.045,91.045,93000000.0
2009-06-12 22:21:00,91.05,91.065,91.035,91.055,150400000.0
2009-06-12 22:22:00,91.06,91.075,91.05,91.05,315000000.0
2009-06-12 22:23:00,91.055,91.06,91.015,91.03,106600000.0
2009-06-12 22:24:00,91.025,91.05,91.025,91.035,119600000.0
2009-06-12 22:25:00,91.04,91.045,91.025,91.045,104400000.0
2009-06-12 22:26:00,91.045,91.05,91.025,91.035,267600000.0
2009-06-12 22:27:00,91.035,91.055,91.03,91.05,151000000.0
2009-06-12 22:28:00,91.045,91.05,91.045,91.045,52800000.0
2009-06-12 22:29:00,91.045,91.05,91.045,91.05,58800000.0
2009-06-12 22:30:00,91.05,91.05,91.035,91.035,107800000.0
2009-06-12 22:31:00,91.04,91.04,91.02,91.02,85600000.0
2009-06-12 22:32:00,91.03,91.065,91.03,91.06,126600000.0
2009-06-12 22:33:00,91.06,91.075,91.055,91.055,122400000.0
2009-06-12 22:34:00,91.055,91.055,91.045,91.045,41600000.0
2009-06-12 22:35:00,91.045,91.065,91.045,91.065,140200000.0
2009-06-12 22:36:00,91.065,91.09,91.055,91.055,213200000.0
2009-06-12 22:37:00,91.08,91.1,91.08,91.08,86200000.0
2009-06-12 22:38:00,91.1,91.12,91.09,91.09,48200000.0
2009-06-12 22:39:00,91.1,91.1,91.07,91.085,159200000.0
2009-06-12 22:40:00,91.085,91.1,91.08,91.095,64400000.0
2009-06-12 22:41:00,91.095,91.095,91.09,91.09,22800000.0
2009-06-12 22:42:00,91.095,91.12,91.08,91.105,108400000.0
2009-06-12 22:43:00,91.095,91.115,91.08,91.115,123800000.0
2009-06-12 22:44:00,91.115,91.125,91.1,91.105,45600000.0
2009-06-12 22:45:00,91.105,91.115,91.095,91.105,59400000.0
2009-06-12 22:46:00,91.105,91.12,91.105,91.12,12600000.0
2009-06-12 22:47:00,91.12,91.145,91.12,91.125,20000000.0
2009-06-12 22:48:00,91.145,91.145,91.115,91.115,95000000.0
2009-06-12 22:49:00,91.115,91.14,91.11,91.11,78400000.0
2009-06-12 22:50:00,91.13,91.13,91.095,91.11,148400000.0
2009-06-12 22:51:00,91.105,91.115,91.1,91.11,120800000.0
2009-06-12 22:52:00,91.115,91.13,91.105,91.115,33200000.0
2009-06-12 22:53:00,91.12,91.13,91.1,91.105,63400000.0
2009-06-12 22:54:00,91.11,91.135,91.1,91.12,108800000.0
2009-06-12 22:55:00,91.12,91.135,91.115,91.115,153600000.0
2009-06-12 22:56:00,91.125,91.145,91.105,91.145,160000000.0
2009-06-12 22:57:00,91.145,91.155,91.135,91.15,131800000.0
2009-06-12 22:58:00,91.14,91.215,91.11,91.215,259200000.0
2009-06-12 22:59:00,91.205,91.205,91.125,91.175,23200000.0
2009-06-14 23:00:00,91.081,91.14,91.046,91.14,354000000.0
2009-06-14 23:01:00,91.09,91.136,91.064,91.087,179600000.0
2009-06-14 23:02:00,91.045,91.097,91.045,91.048,243200000.0
2009-06-14 23:03:00,91.081,91.081,91.029,91.064,212000000.0
2009-06-14 23:04:00,91.075,91.093,91.042,91.07,363200000.0
2009-06-14 23:05:00,91.079,91.081,91.032,91.081,242200000.0
2009-06-14 23:06:00,91.07,91.071,91.033,91.044,397400000.0
2009-06-14 23:07:00,91.04,91.065,91.03,91.045,419000000.0
2009-06-14 23:08:00,91.051,91.051,90.837,91.012,467600000.0
2009-06-14 23:09:00,90.985,91.051,90.919,90.993,472000000.0
2009-06-14 23:10:00,90.97,91.041,90.968,91.041,510600000.0
2009-06-14 23:11:00,91.033,91.097,91.014,91.097,18600000.0
2009-06-14 23:12:00,91.008,91.048,90.979,91.045,207800000.0
2009-06-14 23:13:00,91.07,91.071,91.023,91.053,235800000.0
2009-06-14 23:14:00,91.051,91.07,91.011,91.038,429600000.0
2009-06-14 23:15:00,91.042,91.066,91.017,91.041,84800000.0
2009-06-14 23:16:00,91.028,91.057,91.026,91.037,212600000.0
2009-06-14 23:17:00,91.034,91.073,91.033,91.047,250800000.0
2009-06-14 23:18:00,91.052,91.068,91.025,91.052,481600000.0
2009-06-14 23:19:00,91.07,91.074,91.038,91.069,325400001.0
2009-06-14 23:20:00,91.064,91.088,91.043,91.08,360800000.0
2009-06-14 23:21:00,91.066,91.093,91.049,91.083,307600000.0
2009-06-14 23:22:00,91.06,91.074,91.023,91.039,145800000.0
2009-06-14 23:23:00,91.08,91.088,91.055,91.085,143400000.0
2009-06-14 23:24:00,91.082,91.091,91.082,91.084,72800000.0
2009-06-14 23:25:00,91.058,91.063,91.057,91.057,25000000.0
2009-06-14 23:26:00,91.06,91.086,91.039,91.055,216800000.0
2009-06-14 23:27:00,91.052,91.07,91.029,91.042,465800000.0
2009-06-14 23:28:00,91.053,91.056,91.047,91.05,281000000.0
2009-06-14 23:29:00,91.046,91.061,91.035,91.061,584200000.0
2009-06-14 23:30:00,91.055,91.055,91.033,91.035,389000000.0
2009-06-14 23:31:00,91.048,91.064,91.035,91.035,396200000.0
2009-06-14 23:32:00,91.032,91.061,91.027,91.061,317600000.0
2009-06-14 23:33:00,91.027,91.072,91.027,91.042,298000001.0
2009-06-14 23:34:00,91.063,91.071,91.041,91.041,520400001.0
2009-06-14 23:35:00,91.035,91.04,91.032,91.037,457200000.0
2009-06-14 23:36:00,91.043,91.048,91.038,91.039,227600000.0
2009-06-14 23:37:00,91.037,91.048,91.032,91.04,147600000.0
2009-06-14 23:38:00,91.057,91.063,91.036,91.053,231000000.0
2009-06-14 23:39:00,91.032,91.073,91.032,91.06,95800000.0
2009-06-14 23:40:00,91.062,91.107,91.062,91.067,158400000.0
2009-06-14 23:41:00,91.1,91.119,91.065,91.08,391800000.0
2009-06-14 23:42:00,91.059,91.132,91.059,91.091,426400000.0
2009-06-14 23:43:00,91.06,91.098,91.06,91.095,265000000.0
2009-06-14 23:44:00,91.083,91.107,91.083,91.083,290600000.0
2009-06-14 23:45:00,91.083,91.121,91.083,91.102,315800000.0
2009-06-14 23:46:00,91.102,91.141,91.102,91.125,194600000.0
2009-06-14 23:47:00,91.106,91.13,91.106,91.114,216000000.0
2009-06-14 23:48:00,91.117,91.117,91.082,91.082,190400000.0
2009-06-14 23:49:00,91.051,91.082,91.003,91.029,88600000.0
2009-06-14 23:50:00,91.018,91.038,91.003,91.003,67000000.0
2009-06-14 23:51:00,91.019,91.02,90.998,91.015,35200000.0
2009-06-14 23:52:00,91.006,91.011,90.992,90.992,131200000.0
2009-06-14 23:53:00,91.067,91.067,90.995,91.0,109000000.0
2009-06-14 23:54:00,90.998,91.03,90.997,91.002,227200000.0
2009-06-14 23:55:00,90.995,90.999,90.975,90.982,178800000.0
2009-06-14 23:56:00,90.98,90.992,90.975,90.987,117600000.0
2009-06-14 23:57:00,90.989,91.007,90.989,90.994,121400000.0
2009-06-14 23:58:00,90.983,91.001,90.983,90.996,192000000.0
2009-06-14 23:59:00,90.976,91.005,90.974,90.998,203400000.0
2009-06-15 00:00:00,90.987,91.003,90.962,90.972,193400000.0
2009-06-15 00:01:00,91.002,91.074,90.984,91.001,237600000.0
2009-06-15 00:02:00,90.995,91.033,90.976,90.985,287800000.0
2009-06-15 00:03:00,90.985,91.068,90.985,91.043,176000000.0
2009-06-15 00:04:00,91.055,91.126,91.028,91.121,339000000.0
2009-06-15 00:05:00,91.08,91.13,91.073,91.073,294800000.0
2009-06-15 00:06:00,91.073,91.104,91.039,91.052,204400000.0
2009-06-15 00:07:00,91.065,91.088,91.038,91.044,104600000.0
2009-06-15 00:08:00,91.068,91.093,91.061,91.087,137200000.0
2009-06-15 00:09:00,91.09,91.13,91.09,91.13,276400000.0
2009-06-15 00:10:00,91.07,91.108,91.07,91.085,216400000.0
2009-06-15 00:11:00,91.097,91.119,91.081,91.103,146200000.0
2009-06-15 00:12:00,91.096,91.114,91.096,91.112,188800000.0
2009-06-15 00:13:00,91.103,91.118,91.094,91.1,131600000.0
2009-06-15 00:14:00,91.09,91.092,91.037,91.052,347800000.0
2009-06-15 00:15:00,91.062,91.103,91.061,91.085,180400000.0
2009-06-15 00:16:00,91.087,91.102,91.071,91.08,51400000.0
2009-06-15 00:17:00,91.067,91.096,91.056,91.066,132400000.0
2009-06-15 00:18:00,91.063,91.091,91.063,91.076,169200000.0
2009-06-15 00:19:00,91.068,91.089,91.059,91.071,336600000.0
2009-06-15 00:20:00,91.083,91.114,91.083,91.112,252800000.0
2009-06-15 00:21:00,91.096,91.112,91.077,91.098,351200000.0
2009-06-15 00:22:00,91.078,91.108,91.078,91.098,286800000.0
2009-06-15 00:23:00,91.086,91.089,91.047,91.047,160200000.0
2009-06-15 00:24:00,91.056,91.079,91.045,91.064,113400000.0
2009-06-15 00:25:00,91.073,91.105,91.058,91.098,431200000.0
2009-06-15 00:26:00,91.102,91.11,91.081,91.091,261000000.0
2009-06-15 00:27:00,91.107,91.123,91.096,91.108,295200000.0
2009-06-15 00:28:00,91.12,91.123,91.085,91.11,468400000.0
2009-06-15 00:29:00,91.091,91.125,91.091,91.11,349600000.0
2009-06-15 00:30:00,91.098,91.102,91.064,91.085,186000000.0
2009-06-15 00:31:00,91.068,91.109,91.068,91.077,360000000.0
2009-06-15 00:32:00,91.103,91.103,91.065,91.082,210400000.0
2009-06-15 00:33:00,91.074,91.107,91.074,91.079,280600000.0
2009-06-15 00:34:00,91.088,91.108,91.076,91.101,136400000.0
2009-06-15 00:35:00,91.09,91.109,91.074,91.09,281400000.0
2009-06-15 00:36:00,91.095,91.097,91.072,91.072,297400000.0
2009-06-15 00:37:00,91.083,91.122,91.077,91.097,287200000.0
2009-06-15 00:38:00,91.097,91.097,91.079,91.096,190400000.0
2009-06-15 00:39:00,91.089,91.102,91.087,91.088,121600000.0
2009-06-15 00:40:00,91.09,91.091,91.054,91.068,110600000.0
2009-06-15 00:41:00,91.065,91.079,91.041,91.055,180400000.0
2009-06-15 00:42:00,91.045,91.077,91.039,91.051,194400000.0
2009-06-15 00:43:00,91.05,91.05,91.005,91.026,241600000.0
2009-06-15 00:44:00,91.011,91.037,91.011,91.011,217000000.0
2009-06-15 00:45:00,91.01,91.038,91.002,91.018,354200000.0
2009-06-15 00:46:00,91.01,91.032,90.992,91.028,231000000.0
2009-06-15 00:47:00,91.018,91.018,90.964,90.987,204000000.0
2009-06-15 00:48:00,90.977,91.028,90.977,90.989,276800000.0
2009-06-15 00:49:00,91.002,91.002,90.985,91.0,170600000.0
2009-06-15 00:50:00,91.0,91.027,91.0,91.009,358800000.0
2009-06-15 00:51:00,91.017,91.031,91.001,91.031,313000000.0
2009-06-15 00:52:00,91.028,91.032,91.012,91.032,252400000.0
2009-06-15 00:53:00,91.022,91.029,91.012,91.012,152400000.0
2009-06-15 00:54:00,91.028,91.033,91.016,91.016,178000000.0
2009-06-15 00:55:00,91.02,91.032,91.003,91.032,201000000.0
2009-06-15 00:56:00,91.01,91.039,91.01,91.025,251200000.0
2009-06-15 00:57:00,91.022,91.097,91.022,91.097,241800000.0
2009-06-15 00:58:00,91.088,91.096,91.021,91.057,234400000.0
2009-06-15 00:59:00,91.07,91.121,91.068,91.085,417800000.0
2009-06-15 01:00:00,91.113,91.129,91.113,91.117,362200000.0
2009-06-15 01:01:00,91.121,91.122,91.097,91.1,397400000.0
2009-06-15 01:02:00,91.1,91.119,91.082,91.105,399400000.0
2009-06-15 01:03:00,91.092,91.109,91.086,91.105,245000000.0
2009-06-15 01:04:00,91.103,91.13,91.103,91.124,360200000.0
2009-06-15 01:05:00,91.112,91.128,91.103,91.115,334800000.0
2009-06-15 01:06:00,91.136,91.137,91.111,91.125,274000000.0
2009-06-15 01:07:00,91.13,91.133,91.113,91.115,284400000.0
2009-06-15 01:08:00,91.127,91.153,91.122,91.139,146800000.0
2009-06-15 01:09:00,91.142,91.145,91.108,91.108,175600000.0
2009-06-15 01:10:00,91.125,91.142,91.113,91.125,171600000.0
2009-06-15 01:11:00,91.129,91.131,91.111,91.124,356400000.0
2009-06-15 01:12:00,91.116,91.125,91.092,91.12,377200000.0
2009-06-15 01:13:00,91.12,91.143,91.11,91.124,355400000.0
2009-06-15 01:14:00,91.122,91.147,91.114,91.147,357600000.0
2009-06-15 01:15:00,91.143,91.162,91.119,91.162,466600000.0
2009-06-15 01:16:00,91.166,91.166,91.132,91.143,234000000.0
2009-06-15 01:17:00,91.152,91.176,91.152,91.157,179400000.0
2009-06-15 01:18:00,91.137,91.158,91.137,91.15,301800000.0
2009-06-15 01:19:00,91.15,91.169,91.149,91.165,288800000.0
2009-06-15 01:20:00,91.164,91.2,91.145,91.188,301200000.0
2009-06-15 01:21:00,91.183,91.188,91.169,91.188,293000000.0
2009-06-15 01:22:00,91.181,91.193,91.164,91.175,271000000.0
2009-06-15 01:23:00,91.185,91.189,91.171,91.171,190400000.0
2009-06-15 01:24:00,91.189,91.206,91.176,91.194,106600000.0
2009-06-15 01:25:00,91.179,91.196,91.17,91.196,233200000.0
2009-06-15 01:26:00,91.194,91.197,91.168,91.168,417400000.0
2009-06-15 01:27:00,91.174,91.176,91.15,91.172,308800000.0
2009-06-15 01:28:00,91.174,91.174,91.142,91.142,185400000.0
2009-06-15 01:29:00,91.151,91.153,91.138,91.149,313800000.0
2009-06-15 01:30:00,91.153,91.164,91.147,91.147,201200000.0
2009-06-15 01:31:00,91.16,91.173,91.147,91.147,50400000.0
2009-06-15 01:32:00,91.132,91.175,91.116,91.152,239000000.0
2009-06-15 01:33:00,91.155,91.182,91.144,91.167,243200000.0
2009-06-15 01:34:00,91.172,91.194,91.153,91.189,336000000.0
2009-06-15 01:35:00,91.192,91.193,91.159,91.186,252600000.0
2009-06-15 01:36:00,91.17,91.179,91.134,91.165,239800000.0
2009-06-15 01:37:00,91.163,91.168,91.115,91.115,94000000.0
2009-06-15 01:38:00,91.136,91.155,91.114,91.151,276000000.0
2009-06-15 01:39:00,91.157,91.159,91.121,91.121,262800000.0
2009-06-15 01:40:00,91.143,91.166,91.116,91.143,302000000.0
2009-06-15 01:41:00,91.14,91.165,91.119,91.165,203800000.0
2009-06-15 01:42:00,91.154,91.17,91.109,91.123,339200000.0
2009-06-15 01:43:00,91.125,91.132,91.095,91.124,337400000.0
2009-06-15 01:44:00,91.135,91.141,91.112,91.125,107800000.0
2009-06-15 01:45:00,91.116,91.134,91.093,91.131,139600000.0
2009-06-15 01:46:00,91.14,91.146,91.115,91.134,240800000.0
2009-06-15 01:47:00,91.148,91.152,91.117,91.143,223600000.0
2009-06-15 01:48:00,91.15,91.15,91.105,91.12,288800000.0
2009-06-15 01:49:00,91.116,91.127,91.094,91.097,105600000.0
2009-06-15 01:50:00,91.088,91.105,91.074,91.104,106600000.0
2009-06-15 01:51:00,91.088,91.099,91.067,91.091,374000000.0
2009-06-15 01:52:00,91.076,91.096,91.071,91.076,410800000.0
2009-06-15 01:53:00,91.088,91.088,91.051,91.076,200000000.0
2009-06-15 01:54:00,91.085,91.086,91.053,91.059,334000000.0
2009-06-15 01:55:00,91.073,91.073,91.058,91.058,453200000.0
2009-06-15 01:56:00,91.048,91.061,91.009,91.039,474600000.0
2009-06-15 01:57:00,91.044,91.07,91.044,91.055,413200000.0
2009-06-15 01:58:00,91.07,91.081,91.063,91.067,448600000.0
2009-06-15 01:59:00,91.071,91.095,91.067,91.092,319200000.0
2009-06-15 02:00:00,91.105,91.111,91.104,91.104,16400000.0
2009-06-15 02:01:00,91.054,91.066,91.044,91.066,39600000.0
2009-06-15 02:02:00,91.062,91.074,91.049,91.061,18400000.0
2009-06-15 02:03:00,91.074,91.085,91.057,91.073,16200000.0
2009-06-15 02:04:00,91.056,91.069,91.047,91.059,23600000.0
2009-06-15 02:05:00,91.048,91.057,91.032,91.044,22000000.0
2009-06-15 02:06:00,91.055,91.055,91.019,91.022,40400000.0
2009-06-15 02:07:00,91.02,91.032,90.985,90.997,39000000.0
2009-06-15 02:08:00,90.983,90.998,90.963,90.967,45200000.0
2009-06-15 02:09:00,90.979,90.991,90.932,90.965,38000000.0
2009-06-15 02:10:00,90.958,91.001,90.941,90.972,27800000.0
2009-06-15 02:11:00,90.997,91.002,90.926,90.951,24600000.0
2009-06-15 02:12:00,90.97,90.972,90.927,90.927,20600000.0
2009-06-15 02:13:00,90.94,90.963,90.932,90.937,22800000.0
2009-06-15 02:14:00,90.93,90.939,90.91,90.91,31800000.0
2009-06-15 02:15:00,90.893,90.929,90.858,90.929,22000000.0
2009-06-15 02:16:00,90.917,90.925,90.868,90.893,26800000.0
2009-06-15 02:17:00,90.863,90.913,90.853,90.874,39400000.0
2009-06-15 02:18:00,90.86,90.87,90.839,90.857,30000000.0
2009-06-15 02:19:00,90.868,90.876,90.84,90.871,40600000.0
2009-06-15 02:20:00,90.87,90.873,90.814,90.814,26000000.0
2009-06-15 02:21:00,90.836,90.845,90.812,90.845,22400000.0
2009-06-15 02:22:00,90.864,90.879,90.843,90.877,37400000.0
2009-06-15 02:23:00,90.892,90.9,90.879,90.886,18800000.0
2009-06-15 02:24:00,90.886,90.886,90.847,90.861,22000000.0
2009-06-15 02:25:00,90.848,90.851,90.811,90.833,19600000.0
2009-06-15 02:26:00,90.836,90.854,90.829,90.844,35800000.0
2009-06-15 02:27:00,90.863,90.866,90.819,90.825,41200000.0
2009-06-15 02:28:00,90.838,90.861,90.838,90.849,10800000.0
2009-06-15 02:29:00,90.865,90.87,90.826,90.828,28200000.0
2009-06-15 02:30:00,90.832,90.842,90.818,90.818,20600000.0
2009-06-15 02:31:00,90.818,90.847,90.816,90.847,37000000.0
2009-06-15 02:32:00,90.84,90.846,90.811,90.817,40200000.0
2009-06-15 02:33:00,90.818,90.824,90.784,90.793,40600000.0
2009-06-15 02:34:00,90.801,90.813,90.792,90.805,38200000.0
2009-06-15 02:35:00,90.797,90.797,90.766,90.779,14400000.0
2009-06-15 02:36:00,90.771,90.771,90.743,90.751,25200000.0
2009-06-15 02:37:00,90.759,90.779,90.756,90.763,36600000.0
2009-06-15 02:38:00,90.751,90.784,90.75,90.784,40000000.0
2009-06-15 02:39:00,90.776,90.792,90.765,90.781,32600000.0
2009-06-15 02:40:00,90.777,90.79,90.751,90.761,22000000.0
2009-06-15 02:41:00,90.754,90.791,90.752,90.783,20400000.0
2009-06-15 02:42:00,90.775,90.808,90.77,90.808,39800000.0
2009-06-15 02:43:00,90.8,90.861,90.8,90.861,24400000.0
2009-06-15 02:44:00,90.861,90.861,90.82,90.841,29200000.0
2009-06-15 02:45:00,90.857,90.868,90.857,90.857,16600000.0
2009-06-15 02:46:00,90.853,90.879,90.849,90.879,31200000.0
2009-06-15 02:47:00,90.87,90.883,90.841,90.841,13000000.0
2009-06-15 02:48:00,90.856,90.865,90.84,90.865,41400000.0
2009-06-15 02:49:00,90.861,90.861,90.834,90.835,22200000.0
2009-06-15 02:50:00,90.831,90.831,90.798,90.807,13600000.0
2009-06-15 02:51:00,90.794,90.826,90.794,90.826,5200000.0
2009-06-15 02:52:00,90.839,90.857,90.821,90.857,31200000.0
2009-06-15 02:53:00,90.869,90.887,90.864,90.887,31800000.0
2009-06-15 02:54:00,90.887,90.912,90.879,90.908,28400000.0
2009-06-15 02:55:00,90.902,90.915,90.886,90.908,19000000.0
2009-06-15 02:56:00,90.893,90.914,90.891,90.914,29400000.0
2009-06-15 02:57:00,90.91,90.918,90.874,90.896,20600000.0
2009-06-15 02:58:00,90.89,90.89,90.858,90.87,33800000.0
2009-06-15 02:59:00,90.882,90.892,90.862,90.875,27400000.0
2009-06-15 03:00:00,90.883,90.884,90.87,90.88,25600000.0
2009-06-15 03:01:00,90.882,90.891,90.87,90.879,33000000.0
2009-06-15 03:02:00,90.889,90.907,90.887,90.892,28800000.0
2009-06-15 03:03:00,90.881,90.881,90.871,90.881,28200000.0
2009-06-15 03:04:00,90.862,90.879,90.86,90.863,17400000.0
2009-06-15 03:05:00,90.855,90.871,90.853,90.871,19600000.0
2009-06-15 03:06:00,90.868,90.895,90.858,90.889,35800000.0
2009-06-15 03:07:00,90.913,90.922,90.906,90.911,39600000.0
2009-06-15 03:08:00,90.916,90.963,90.9,90.963,12200000.0
2009-06-15 03:09:00,90.981,91.034,90.981,91.032,32400000.0
2009-06-15 03:10:00,91.035,91.039,91.011,91.013,22200000.0
2009-06-15 03:11:00,91.008,91.008,90.969,90.974,24000000.0
2009-06-15 03:12:00,90.968,90.988,90.968,90.988,26400000.0
2009-06-15 03:13:00,90.99,90.99,90.957,90.957,15600000.0
2009-06-15 03:14:00,90.943,90.96,90.932,90.932,27400000.0
2009-06-15 03:15:00,90.931,90.949,90.918,90.924,43400000.0
2009-06-15 03:16:00,90.949,90.949,90.932,90.932,21800000.0
2009-06-15 03:17:00,90.937,90.939,90.918,90.925,23000000.0
2009-06-15 03:18:00,90.915,90.919,90.882,90.892,20800000.0
2009-06-15 03:19:00,90.897,90.902,90.877,90.877,17600000.0
2009-06-15 03:20:00,90.889,90.894,90.859,90.882,48000000.0
2009-06-15 03:21:00,90.857,90.862,90.837,90.841,32000000.0
2009-06-15 03:22:00,90.818,90.828,90.809,90.814,38000000.0
2009-06-15 03:23:00,90.811,90.838,90.81,90.835,28200000.0
2009-06-15 03:24:00,90.845,90.859,90.838,90.852,29200000.0
2009-06-15 03:25:00,90.873,90.914,90.865,90.914,18600000.0
2009-06-15 03:26:00,90.925,90.932,90.901,90.906,48400000.0
2009-06-15 03:27:00,90.923,90.943,90.923,90.925,34000000.0
2009-06-15 03:28:00,90.921,90.936,90.918,90.918,19600000.0
2009-06-15 03:29:00,90.908,90.925,90.899,90.907,41200000.0
2009-06-15 03:30:00,90.89,90.917,90.89,90.915,34000000.0
2009-06-15 03:31:00,90.916,90.921,90.893,90.908,18800000.0
2009-06-15 03:32:00,90.909,90.909,90.897,90.907,23600000.0
2009-06-15 03:33:00,90.897,90.897,90.875,90.886,43400000.0
2009-06-15 03:34:00,90.884,90.926,90.884,90.911,44600000.0
2009-06-15 03:35:00,90.925,90.93,90.901,90.901,15600000.0
2009-06-15 03:36:00,90.903,90.906,90.884,90.893,37000000.0
2009-06-15 03:37:00,90.874,90.879,90.839,90.839,29600000.0
2009-06-15 03:38:00,90.834,90.865,90.83,90.837,32800000.0
2009-06-15 03:39:00,90.839,90.848,90.818,90.818,37200000.0
2009-06-15 03:40:00,90.835,90.876,90.826,90.876,20600000.0
2009-06-15 03:41:00,90.873,90.908,90.873,90.897,23800000.0
2009-06-15 03:42:00,90.887,90.916,90.882,90.904,27000000.0
2009-06-15 03:43:00,90.9,90.903,90.869,90.875,19400000.0
2009-06-15 03:44:00,90.868,90.876,90.856,90.86,29800000.0
2009-06-15 03:45:00,90.855,90.883,90.849,90.883,30400000.0
2009-06-15 03:46:00,90.885,90.885,90.845,90.847,9600000.0
2009-06-15 03:47:00,90.858,90.87,90.846,90.846,26600000.0
2009-06-15 03:48:00,90.856,90.858,90.848,90.858,27200000.0
2009-06-15 03:49:00,90.86,90.861,90.828,90.834,31600000.0
2009-06-15 03:50:00,90.839,90.858,90.829,90.858,35600000.0
2009-06-15 03:51:00,90.852,90.856,90.835,90.851,24800000.0
2009-06-15 03:52:00,90.864,90.871,90.85,90.865,41000000.0
2009-06-15 03:53:00,90.863,90.865,90.84,90.865,33999999.0
2009-06-15 03:54:00,90.863,90.889,90.86,90.879,47200000.0
2009-06-15 03:55:00,90.868,90.887,90.855,90.877,37600000.0
2009-06-15 03:56:00,90.878,90.894,90.875,90.881,19600000.0
2009-06-15 03:57:00,90.883,90.901,90.881,90.881,27200000.0
2009-06-15 03:58:00,90.881,90.895,90.87,90.894,19800000.0
2009-06-15 03:59:00,90.902,90.913,90.888,90.9,41200000.0
2009-06-15 04:00:00,90.896,90.896,90.857,90.869,17800000.0
2009-06-15 04:01:00,90.869,90.886,90.861,90.886,23200000.0
2009-06-15 04:02:00,90.891,90.926,90.883,90.91,26000000.0
2009-06-15 04:03:00,90.907,90.915,90.892,90.903,30000000.0
2009-06-15 04:04:00,90.896,90.917,90.895,90.905,28600000.0
2009-06-15 04:05:00,90.903,90.903,90.877,90.882,21800000.0
2009-06-15 04:06:00,90.889,90.892,90.869,90.888,22200000.0
2009-06-15 04:07:00,90.876,90.895,90.872,90.889,30200000.0
2009-06-15 04:08:00,90.872,90.893,90.866,90.881,42000000.0
2009-06-15 04:09:00,90.892,90.892,90.862,90.877,41200000.0
2009-06-15 04:10:00,90.869,90.869,90.841,90.865,49200000.0
2009-06-15 04:11:00,90.84,90.886,90.84,90.886,34200000.0
2009-06-15 04:12:00,90.867,90.881,90.855,90.866,13200000.0
2009-06-15 04:13:00,90.867,90.869,90.824,90.83,31600000.0
2009-06-15 04:14:00,90.843,90.855,90.831,90.839,42600000.0
2009-06-15 04:15:00,90.838,90.844,90.835,90.838,23800000.0
2009-06-15 04:16:00,90.856,90.856,90.831,90.836,32000000.0
2009-06-15 04:17:00,90.832,90.852,90.832,90.838,20200000.0
2009-06-15 04:18:00,90.832,90.841,90.815,90.82,23400000.0
2009-06-15 04:19:00,90.838,90.845,90.826,90.845,14800000.0
2009-06-15 04:20:00,90.851,90.864,90.85,90.857,27000000.0
2009-06-15 04:21:00,90.852,90.887,90.852,90.887,35000000.0
2009-06-15 04:22:00,90.892,90.893,90.872,90.893,37400000.0
2009-06-15 04:23:00,90.89,90.89,90.865,90.868,29600000.0
2009-06-15 04:24:00,90.87,90.877,90.843,90.85,28000000.0
2009-06-15 04:25:00,90.838,90.849,90.829,90.836,40200000.0
2009-06-15 04:26:00,90.861,90.861,90.83,90.839,15400000.0
2009-06-15 04:27:00,90.827,90.84,90.827,90.835,33400000.0
2009-06-15 04:28:00,90.848,90.863,90.848,90.863,20400000.0
2009-06-15 04:29:00,90.863,90.867,90.853,90.858,33200000.0
2009-06-15 04:30:00,90.848,90.853,90.834,90.834,29000000.0
2009-06-15 04:31:00,90.852,90.858,90.828,90.833,40400000.0
2009-06-15 04:32:00,90.841,90.843,90.815,90.817,32400000.0
2009-06-15 04:33:00,90.831,90.831,90.813,90.816,17800000.0
2009-06-15 04:34:00,90.835,90.848,90.822,90.84,46000000.0
2009-06-15 04:35:00,90.84,90.851,90.84,90.846,16800000.0
2009-06-15 04:36:00,90.845,90.855,90.841,90.848,32400000.0
2009-06-15 04:37:00,90.835,90.835,90.807,90.807,27600000.0
2009-06-15 04:38:00,90.804,90.819,90.804,90.809,13000000.0
2009-06-15 04:39:00,90.818,90.843,90.81,90.839,30600000.0
2009-06-15 04:40:00,90.851,90.851,90.824,90.831,20200000.0
2009-06-15 04:41:00,90.833,90.838,90.822,90.822,37800000.0
2009-06-15 04:42:00,90.824,90.842,90.821,90.842,36000000.0
2009-06-15 04:43:00,90.82,90.836,90.818,90.829,19400000.0
2009-06-15 04:44:00,90.831,90.831,90.813,90.813,16800000.0
2009-06-15 04:45:00,90.812,90.821,90.805,90.806,26200000.0
2009-06-15 04:46:00,90.796,90.818,90.796,90.814,25800000.0
2009-06-15 04:47:00,90.819,90.827,90.804,90.821,27600000.0
2009-06-15 04:48:00,90.818,90.842,90.818,90.837,19600000.0
2009-06-15 04:49:00,90.837,90.837,90.825,90.827,6600000.0
2009-06-15 04:50:00,90.815,90.868,90.813,90.868,30600000.0
2009-06-15 04:51:00,90.872,90.872,90.849,90.863,47200000.0
2009-06-15 04:52:00,90.838,90.847,90.817,90.822,23800000.0
2009-06-15 04:53:00,90.8,90.81,90.8,90.81,34600000.0
2009-06-15 04:54:00,90.81,90.814,90.793,90.811,28600000.0
2009-06-15 04:55:00,90.81,90.816,90.801,90.813,28600000.0
2009-06-15 04:56:00,90.806,90.812,90.798,90.809,13800000.0
2009-06-15 04:57:00,90.804,90.81,90.8,90.803,38200000.0
2009-06-15 04:58:00,90.801,90.804,90.784,90.792,43600000.0
2009-06-15 04:59:00,90.812,90.822,90.791,90.792,35400000.0
2009-06-15 05:00:00,90.82,90.83,90.793,90.814,82000000.0
2009-06-15 05:01:00,90.816,90.816,90.786,90.811,226000000.0
2009-06-15 05:02:00,90.795,90.811,90.795,90.8,101000000.0
2009-06-15 05:03:00,90.805,90.822,90.805,90.816,99000000.0
2009-06-15 05:04:00,90.8,90.817,90.793,90.81,65200000.0
2009-06-15 05:05:00,90.796,90.825,90.796,90.817,201600000.0
2009-06-15 05:06:00,90.813,90.818,90.806,90.814,57000000.0
2009-06-15 05:07:00,90.814,90.814,90.789,90.802,50800000.0
2009-06-15 05:08:00,90.802,90.825,90.8,90.817,94000000.0
2009-06-15 05:09:00,90.817,90.823,90.81,90.817,43200000.0
2009-06-15 05:10:00,90.816,90.83,90.809,90.821,49800000.0
2009-06-15 05:11:00,90.82,90.825,90.815,90.817,59000000.0
2009-06-15 05:12:00,90.826,90.836,90.824,90.831,56200000.0
2009-06-15 05:13:00,90.828,90.83,90.818,90.83,162200000.0
2009-06-15 05:14:00,90.815,90.834,90.809,90.824,227000000.0
2009-06-15 05:15:00,90.832,90.833,90.809,90.823,57200000.0
2009-06-15 05:16:00,90.826,90.836,90.823,90.834,72200000.0
2009-06-15 05:17:00,90.832,90.833,90.805,90.805,16800000.0
2009-06-15 05:18:00,90.842,90.842,90.822,90.83,9600000.0
2009-06-15 05:19:00,90.823,90.826,90.804,90.804,123600000.0
2009-06-15 05:20:00,90.805,90.82,90.799,90.811,34200000.0
2009-06-15 05:21:00,90.818,90.819,90.814,90.815,35600000.0
2009-06-15 05:22:00,90.822,90.822,90.793,90.802,97000000.0
2009-06-15 05:23:00,90.797,90.836,90.797,90.818,73600000.0
2009-06-15 05:24:00,90.838,90.841,90.825,90.825,148600001.0
2009-06-15 05:25:00,90.825,90.836,90.819,90.828,122800000.0
2009-06-15 05:26:00,90.83,90.856,90.83,90.84,97800000.0
2009-06-15 05:27:00,90.839,90.851,90.823,90.825,122400000.0
2009-06-15 05:28:00,90.839,90.846,90.829,90.843,70000000.0
2009-06-15 05:29:00,90.831,90.839,90.822,90.822,45800000.0
2009-06-15 05:30:00,90.828,90.828,90.81,90.82,87600000.0
2009-06-15 05:31:00,90.82,90.828,90.82,90.825,34600000.0
2009-06-15 05:32:00,90.831,90.836,90.826,90.831,39400000.0
2009-06-15 05:33:00,90.833,90.838,90.812,90.816,58200000.0
2009-06-15 05:34:00,90.816,90.818,90.791,90.801,45000000.0
2009-06-15 05:35:00,90.81,90.81,90.776,90.787,48800000.0
2009-06-15 05:36:00,90.783,90.809,90.769,90.769,116600000.0
2009-06-15 05:37:00,90.775,90.814,90.769,90.777,56600000.0
2009-06-15 05:38:00,90.769,90.778,90.753,90.774,33000000.0
2009-06-15 05:39:00,90.781,90.781,90.751,90.763,56400000.0
2009-06-15 05:40:00,90.771,90.771,90.738,90.738,107200000.0
2009-06-15 05:41:00,90.742,90.756,90.737,90.737,143200000.0
2009-06-15 05:42:00,90.753,90.775,90.751,90.775,171400000.0
2009-06-15 05:43:00,90.772,90.778,90.757,90.778,69800000.0
2009-06-15 05:44:00,90.779,90.812,90.775,90.775,46200000.0
2009-06-15 05:45:00,90.765,90.813,90.765,90.77,50200000.0
2009-06-15 05:46:00,90.775,90.804,90.768,90.775,43400000.0
2009-06-15 05:47:00,90.775,90.779,90.766,90.779,85000000.0
2009-06-15 05:48:00,90.772,90.777,90.765,90.777,21400000.0
2009-06-15 05:49:00,90.774,90.786,90.773,90.779,144800000.0
2009-06-15 05:50:00,90.779,90.817,90.775,90.795,100000000.0
2009-06-15 05:51:00,90.777,90.807,90.776,90.795,32400000.0
2009-06-15 05:52:00,90.789,90.812,90.781,90.781,70800000.0
2009-06-15 05:53:00,90.789,90.817,90.785,90.799,43800000.0
2009-06-15 05:54:00,90.811,90.816,90.783,90.795,37000000.0
2009-06-15 05:55:00,90.796,90.824,90.793,90.822,65200000.0
2009-06-15 05:56:00,90.805,90.82,90.799,90.799,18600000.0
2009-06-15 05:57:00,90.793,90.818,90.793,90.812,41800000.0
2009-06-15 05:58:00,90.808,90.819,90.789,90.819,64000000.0
2009-06-15 05:59:00,90.817,90.841,90.8,90.812,161400000.0
2009-06-15 06:00:00,90.826,90.833,90.809,90.83,88800000.0
2009-06-15 06:01:00,90.823,90.831,90.796,90.823,76000000.0
2009-06-15 06:02:00,90.833,90.84,90.817,90.838,88600000.0
2009-06-15 06:03:00,90.83,90.833,90.816,90.822,20600000.0
2009-06-15 06:04:00,90.835,90.844,90.81,90.839,58800000.0
2009-06-15 06:05:00,90.823,90.835,90.813,90.813,26800000.0
2009-06-15 06:06:00,90.82,90.826,90.803,90.809,62600000.0
2009-06-15 06:07:00,90.795,90.808,90.778,90.791,113600000.0
2009-06-15 06:08:00,90.78,90.793,90.768,90.781,126400000.0
2009-06-15 06:09:00,90.771,90.804,90.771,90.783,109000000.0
2009-06-15 06:10:00,90.749,90.798,90.749,90.798,97000000.0
2009-06-15 06:11:00,90.795,90.803,90.788,90.788,71800000.0
2009-06-15 06:12:00,90.807,90.828,90.801,90.817,64600000.0
2009-06-15 06:13:00,90.813,90.833,90.81,90.829,146000000.0
2009-06-15 06:14:00,90.789,90.842,90.789,90.829,86400000.0
2009-06-15 06:15:00,90.836,90.85,90.822,90.841,107400000.0
2009-06-15 06:16:00,90.833,90.857,90.833,90.846,144800000.0
2009-06-15 06:17:00,90.843,90.843,90.815,90.815,123600000.0
2009-06-15 06:18:00,90.83,90.845,90.816,90.833,110000000.0
2009-06-15 06:19:00,90.848,90.848,90.823,90.836,60600000.0
2009-06-15 06:20:00,90.838,90.845,90.826,90.831,162400000.0
2009-06-15 06:21:00,90.834,90.834,90.783,90.783,121400000.0
2009-06-15 06:22:00,90.827,90.843,90.814,90.821,142000000.0
2009-06-15 06:23:00,90.838,90.843,90.829,90.839,25200000.0
2009-06-15 06:24:00,90.836,90.842,90.821,90.841,70000000.0
2009-06-15 06:25:00,90.831,90.845,90.819,90.838,70800000.0
2009-06-15 06:26:00,90.84,90.857,90.821,90.842,121600000.0
2009-06-15 06:27:00,90.84,90.846,90.819,90.838,92400000.0
2009-06-15 06:28:00,90.85,90.855,90.819,90.839,59600000.0
2009-06-15 06:29:00,90.845,90.86,90.838,90.846,231200000.0
2009-06-15 06:30:00,90.858,90.866,90.837,90.859,157600000.0
2009-06-15 06:31:00,90.855,90.861,90.838,90.857,161200000.0
2009-06-15 06:32:00,90.837,90.861,90.837,90.855,93000000.0
2009-06-15 06:33:00,90.842,90.854,90.826,90.834,52800000.0
2009-06-15 06:34:00,90.842,90.842,90.821,90.831,76400000.0
2009-06-15 06:35:00,90.827,90.829,90.815,90.828,33200000.0
2009-06-15 06:36:00,90.826,90.842,90.815,90.836,80200000.0
2009-06-15 06:37:00,90.842,90.842,90.816,90.816,19400000.0
2009-06-15 06:38:00,90.822,90.855,90.807,90.843,48800000.0
2009-06-15 06:39:00,90.844,90.846,90.817,90.825,79800000.0
2009-06-15 06:40:00,90.831,90.838,90.825,90.838,126200000.0
2009-06-15 06:41:00,90.828,90.84,90.821,90.827,97200000.0
2009-06-15 06:42:00,90.825,90.843,90.812,90.817,38400000.0
2009-06-15 06:43:00,90.817,90.821,90.798,90.798,81200000.0
2009-06-15 06:44:00,90.813,90.825,90.811,90.811,98600000.0
2009-06-15 06:45:00,90.818,90.819,90.801,90.81,44000000.0
2009-06-15 06:46:00,90.808,90.821,90.803,90.813,82800000.0
2009-06-15 06:47:00,90.812,90.818,90.804,90.815,84000000.0
2009-06-15 06:48:00,90.817,90.824,90.807,90.811,81200000.0
2009-06-15 06:49:00,90.82,90.827,90.809,90.821,105000000.0
2009-06-15 06:50:00,90.802,90.819,90.802,90.81,74000000.0
2009-06-15 06:51:00,90.817,90.848,90.805,90.839,53400000.0
2009-06-15 06:52:00,90.833,90.838,90.822,90.825,33000000.0
2009-06-15 06:53:00,90.83,90.832,90.804,90.808,44200000.0
2009-06-15 06:54:00,90.805,90.834,90.791,90.811,68000000.0
2009-06-15 06:55:00,90.813,90.827,90.803,90.817,96400000.0
2009-06-15 06:56:00,90.819,90.819,90.792,90.807,160800000.0
2009-06-15 06:57:00,90.815,90.824,90.791,90.824,132200000.0
2009-06-15 06:58:00,90.813,90.842,90.813,90.835,209800000.0
2009-06-15 06:59:00,90.835,90.849,90.822,90.833,190800000.0
2009-06-15 07:00:00,90.844,90.846,90.827,90.844,288000000.0
2009-06-15 07:01:00,90.834,90.85,90.821,90.845,370000000.0
2009-06-15 07:02:00,90.831,90.838,90.807,90.807,456000001.0
2009-06-15 07:03:00,90.818,90.831,90.813,90.831,283200000.0
2009-06-15 07:04:00,90.829,90.841,90.82,90.826,400800000.0
2009-06-15 07:05:00,90.823,90.83,90.811,90.82,177600000.0
2009-06-15 07:06:00,90.819,90.829,90.803,90.815,211200000.0
2009-06-15 07:07:00,90.809,90.83,90.803,90.812,170800000.0
2009-06-15 07:08:00,90.817,90.828,90.801,90.822,251600000.0
2009-06-15 07:09:00,90.818,90.824,90.805,90.81,78200000.0
2009-06-15 07:10:00,90.83,90.83,90.816,90.821,98400000.0
2009-06-15 07:11:00,90.815,90.83,90.804,90.814,203200000.0
2009-06-15 07:12:00,90.828,90.84,90.821,90.832,242000000.0
2009-06-15 07:13:00,90.842,90.854,90.822,90.826,217800000.0
2009-06-15 07:14:00,90.847,90.857,90.838,90.854,220600000.0
2009-06-15 07:15:00,90.834,90.838,90.816,90.827,36000000.0
2009-06-15 07:16:00,90.815,90.832,90.796,90.813,221400000.0
2009-06-15 07:17:00,90.81,90.815,90.8,90.807,143200000.0
2009-06-15 07:18:00,90.794,90.808,90.774,90.797,92000000.0
2009-06-15 07:19:00,90.79,90.83,90.79,90.823,119600000.0
2009-06-15 07:20:00,90.811,90.843,90.811,90.827,111800000.0
2009-06-15 07:21:00,90.811,90.826,90.79,90.79,135200000.0
2009-06-15 07:22:00,90.822,90.833,90.813,90.82,179000000.0
2009-06-15 07:23:00,90.812,90.824,90.801,90.812,160600000.0
2009-06-15 07:24:00,90.793,90.804,90.779,90.802,97000000.0
2009-06-15 07:25:00,90.791,90.798,90.771,90.785,158400000.0
2009-06-15 07:26:00,90.779,90.82,90.778,90.804,156200000.0
2009-06-15 07:27:00,90.793,90.827,90.784,90.796,264600000.0
2009-06-15 07:28:00,90.787,90.79,90.772,90.786,162800000.0
2009-06-15 07:29:00,90.791,90.8,90.782,90.787,220800000.0
2009-06-15 07:30:00,90.781,90.807,90.781,90.788,148200000.0
2009-06-15 07:31:00,90.785,90.808,90.783,90.795,313600000.0
2009-06-15 07:32:00,90.792,90.792,90.747,90.755,163000000.0
2009-06-15 07:33:00,90.758,90.793,90.758,90.776,213600000.0
2009-06-15 07:34:00,90.779,90.788,90.753,90.757,237400000.0
2009-06-15 07:35:00,90.76,90.795,90.76,90.787,202600000.0
2009-06-15 07:36:00,90.794,90.802,90.783,90.801,248400000.0
2009-06-15 07:37:00,90.793,90.793,90.773,90.787,145200000.0
2009-06-15 07:38:00,90.793,90.796,90.78,90.79,181000001.0
2009-06-15 07:39:00,90.792,90.8,90.78,90.8,107800000.0
2009-06-15 07:40:00,90.798,90.82,90.785,90.795,233000000.0
2009-06-15 07:41:00,90.795,90.808,90.781,90.797,98600000.0
2009-06-15 07:42:00,90.782,90.79,90.763,90.763,94000000.0
2009-06-15 07:43:00,90.761,90.783,90.747,90.781,139200000.0
2009-06-15 07:44:00,90.785,90.815,90.763,90.8,267800000.0
2009-06-15 07:45:00,90.796,90.796,90.723,90.762,154800000.0
2009-06-15 07:46:00,90.743,90.754,90.719,90.751,193800000.0
2009-06-15 07:47:00,90.745,90.763,90.729,90.75,288000000.0
2009-06-15 07:48:00,90.756,90.784,90.749,90.776,188800000.0
2009-06-15 07:49:00,90.773,90.792,90.767,90.792,99400000.0
2009-06-15 07:50:00,90.78,90.792,90.757,90.77,164800000.0
2009-06-15 07:51:00,90.771,90.78,90.753,90.773,139800000.0
2009-06-15 07:52:00,90.765,90.793,90.765,90.777,123600000.0
2009-06-15 07:53:00,90.774,90.782,90.753,90.757,189600000.0
2009-06-15 07:54:00,90.743,90.774,90.742,90.774,135200000.0
2009-06-15 07:55:00,90.77,90.781,90.767,90.773,60400000.0
2009-06-15 07:56:00,90.769,90.778,90.749,90.77,105000000.0
2009-06-15 07:57:00,90.755,90.788,90.751,90.763,82600000.0
2009-06-15 07:58:00,90.772,90.789,90.75,90.778,210000000.0
2009-06-15 07:59:00,90.781,90.786,90.752,90.759,199800000.0
2009-06-15 08:00:00,90.763,90.776,90.737,90.757,117800000.0
2009-06-15 08:01:00,90.75,90.787,90.713,90.713,218400000.0
2009-06-15 08:02:00,90.735,90.745,90.684,90.698,272600000.0
2009-06-15 08:03:00,90.685,90.699,90.671,90.679,131800000.0
2009-06-15 08:04:00,90.678,90.685,90.626,90.637,258000000.0
2009-06-15 08:05:00,90.632,90.653,90.626,90.644,83400000.0
2009-06-15 08:06:00,90.64,90.64,90.581,90.618,99400000.0
2009-06-15 08:07:00,90.616,90.624,90.606,90.615,133400000.0
2009-06-15 08:08:00,90.62,90.62,90.594,90.619,60000000.0
2009-06-15 08:09:00,90.612,90.612,90.583,90.589,97800000.0
2009-06-15 08:10:00,90.585,90.615,90.558,90.613,107600000.0
2009-06-15 08:11:00,90.609,90.61,90.584,90.594,185600000.0
2009-06-15 08:12:00,90.593,90.624,90.593,90.619,129400000.0
2009-06-15 08:13:00,90.611,90.64,90.611,90.635,193200000.0
2009-06-15 08:14:00,90.645,90.661,90.613,90.648,128800000.0
2009-06-15 08:15:00,90.644,90.684,90.644,90.684,116600000.0
2009-06-15 08:16:00,90.662,90.68,90.646,90.655,188600001.0
2009-06-15 08:17:00,90.673,90.686,90.652,90.679,258000000.0
2009-06-15 08:18:00,90.664,90.679,90.657,90.668,136200000.0
2009-06-15 08:19:00,90.653,90.659,90.603,90.623,164800000.0
2009-06-15 08:20:00,90.62,90.624,90.563,90.583,132200000.0
2009-06-15 08:21:00,90.572,90.585,90.561,90.578,400200002.0
2009-06-15 08:22:00,90.568,90.596,90.562,90.59,211800000.0
2009-06-15 08:23:00,90.594,90.594,90.536,90.575,289600000.0
2009-06-15 08:24:00,90.565,90.59,90.553,90.572,199200000.0
2009-06-15 08:25:00,90.561,90.584,90.549,90.549,163600000.0
2009-06-15 08:26:00,90.55,90.55,90.51,90.524,265400000.0
2009-06-15 08:27:00,90.533,90.577,90.517,90.569,340800000.0
2009-06-15 08:28:00,90.577,90.579,90.549,90.552,155200000.0
2009-06-15 08:29:00,90.554,90.574,90.537,90.547,79200000.0
2009-06-15 08:30:00,90.54,90.552,90.513,90.532,252200000.0
2009-06-15 08:31:00,90.533,90.554,90.517,90.545,134400000.0
2009-06-15 08:32:00,90.545,90.562,90.538,90.562,212600000.0
2009-06-15 08:33:00,90.562,90.573,90.544,90.56,197800000.0
2009-06-15 08:34:00,90.557,90.575,90.533,90.542,267000000.0
2009-06-15 08:35:00,90.539,90.542,90.501,90.505,112400000.0
2009-06-15 08:36:00,90.51,90.525,90.502,90.502,145000000.0
2009-06-15 08:37:00,90.503,90.503,90.456,90.476,305400000.0
2009-06-15 08:38:00,90.468,90.492,90.438,90.438,129000000.0
2009-06-15 08:39:00,90.448,90.454,90.42,90.427,153800000.0
2009-06-15 08:40:00,90.408,90.456,90.408,90.428,164200000.0
2009-06-15 08:41:00,90.422,90.422,90.393,90.407,245400000.0
2009-06-15 08:42:00,90.418,90.418,90.36,90.369,180800000.0
2009-06-15 08:43:00,90.353,90.369,90.338,90.356,189000000.0
2009-06-15 08:44:00,90.37,90.394,90.359,90.377,182800000.0
2009-06-15 08:45:00,90.387,90.387,90.35,90.36,350000000.0
2009-06-15 08:46:00,90.365,90.386,90.344,90.378,227200000.0
2009-06-15 08:47:00,90.389,90.447,90.388,90.447,67600000.0
2009-06-15 08:48:00,90.46,90.48,90.446,90.452,292800000.0
2009-06-15 08:49:00,90.469,90.469,90.443,90.443,162000000.0
2009-06-15 08:50:00,90.44,90.444,90.387,90.417,142200000.0
2009-06-15 08:51:00,90.412,90.419,90.373,90.385,134400000.0
2009-06-15 08:52:00,90.395,90.404,90.358,90.365,212000000.0
2009-06-15 08:53:00,90.362,90.375,90.323,90.353,228400000.0
2009-06-15 08:54:00,90.333,90.35,90.32,90.337,217600000.0
2009-06-15 08:55:00,90.337,90.351,90.315,90.349,266600000.0
2009-06-15 08:56:00,90.355,90.376,90.345,90.372,243800000.0
2009-06-15 08:57:00,90.369,90.398,90.355,90.373,295800000.0
2009-06-15 08:58:00,90.39,90.417,90.382,90.386,317600000.0
2009-06-15 08:59:00,90.363,90.39,90.338,90.343,288200000.0
2009-06-15 09:00:00,90.335,90.366,90.318,90.342,233600000.0
2009-06-15 09:01:00,90.339,90.351,90.315,90.338,271600000.0
2009-06-15 09:02:00,90.335,90.345,90.318,90.345,198000000.0
2009-06-15 09:03:00,90.346,90.364,90.325,90.352,301200000.0
2009-06-15 09:04:00,90.329,90.36,90.324,90.358,196400000.0
2009-06-15 09:05:00,90.381,90.397,90.353,90.397,122000000.0
2009-06-15 09:06:00,90.388,90.414,90.369,90.403,130600000.0
2009-06-15 09:07:00,90.391,90.417,90.383,90.409,156600000.0
2009-06-15 09:08:00,90.4,90.405,90.364,90.395,132600000.0
2009-06-15 09:09:00,90.407,90.409,90.358,90.388,161800000.0
2009-06-15 09:10:00,90.376,90.379,90.324,90.339,124800000.0
2009-06-15 09:11:00,90.344,90.347,90.311,90.319,109800000.0
2009-06-15 09:12:00,90.311,90.318,90.267,90.268,150200000.0
2009-06-15 09:13:00,90.267,90.282,90.239,90.265,117000000.0
2009-06-15 09:14:00,90.26,90.3,90.26,90.283,162800000.0
2009-06-15 09:15:00,90.283,90.307,90.266,90.285,201400000.0
2009-06-15 09:16:00,90.298,90.314,90.262,90.262,206000000.0
2009-06-15 09:17:00,90.257,90.266,90.228,90.237,200200000.0
2009-06-15 09:18:00,90.247,90.253,90.227,90.237,86400000.0
2009-06-15 09:19:00,90.23,90.267,90.224,90.255,178800000.0
2009-06-15 09:20:00,90.26,90.279,90.242,90.27,182200000.0
2009-06-15 09:21:00,90.256,90.27,90.213,90.25,163000000.0
2009-06-15 09:22:00,90.235,90.236,90.209,90.231,214000000.0
2009-06-15 09:23:00,90.218,90.236,90.178,90.178,381000000.0
2009-06-15 09:24:00,90.177,90.189,90.159,90.175,376200000.0
2009-06-15 09:25:00,90.172,90.186,90.144,90.152,399400000.0
2009-06-15 09:26:00,90.157,90.169,90.149,90.169,253400000.0
2009-06-15 09:27:00,90.156,90.179,90.156,90.167,171800000.0
2009-06-15 09:28:00,90.169,90.169,90.11,90.136,271600000.0
2009-06-15 09:29:00,90.127,90.175,90.127,90.158,197000000.0
2009-06-15 09:30:00,90.162,90.177,90.144,90.149,259600000.0
2009-06-15 09:31:00,90.15,90.15,90.119,90.129,202600000.0
2009-06-15 09:32:00,90.125,90.139,90.116,90.125,124800000.0
2009-06-15 09:33:00,90.122,90.135,90.105,90.108,217000000.0
2009-06-15 09:34:00,90.092,90.106,90.034,90.041,227000000.0
2009-06-15 09:35:00,90.037,90.05,90.017,90.029,195900000.0
2009-06-15 09:36:00,90.03,90.063,90.017,90.055,182600000.0
2009-06-15 09:37:00,90.047,90.083,90.047,90.06,202800000.0
2009-06-15 09:38:00,90.073,90.142,90.073,90.142,207600000.0
2009-06-15 09:39:00,90.124,90.161,90.101,90.103,137000000.0
2009-06-15 09:40:00,90.098,90.104,90.061,90.063,195800000.0
2009-06-15 09:41:00,90.075,90.083,90.049,90.072,191400000.0
2009-06-15 09:42:00,90.078,90.1,90.071,90.088,137600000.0
2009-06-15 09:43:00,90.097,90.116,90.084,90.096,215600000.0
2009-06-15 09:44:00,90.097,90.097,90.062,90.074,177800000.0
2009-06-15 09:45:00,90.095,90.155,90.08,90.104,311000000.0
2009-06-15 09:46:00,90.093,90.116,90.06,90.071,265000000.0
2009-06-15 09:47:00,90.07,90.083,90.058,90.065,334800000.0
2009-06-15 09:48:00,90.048,90.057,90.015,90.023,374800000.0
2009-06-15 09:49:00,90.029,90.049,90.017,90.023,297200000.0
2009-06-15 09:50:00,90.019,90.04,90.004,90.04,341999999.0
2009-06-15 09:51:00,90.043,90.061,90.022,90.038,265600000.0
2009-06-15 09:52:00,90.047,90.084,90.027,90.061,314000000.0
2009-06-15 09:53:00,90.069,90.108,90.047,90.096,354800000.0
2009-06-15 09:54:00,90.088,90.119,90.083,90.09,334599999.0
2009-06-15 09:55:00,90.085,90.113,90.085,90.095,303400000.0
2009-06-15 09:56:00,90.105,90.108,90.074,90.081,327400000.0
2009-06-15 09:57:00,90.078,90.087,90.05,90.056,309000000.0
2009-06-15 09:58:00,90.075,90.097,90.058,90.092,312600000.0
2009-06-15 09:59:00,90.089,90.118,90.086,90.109,368000000.0
2009-06-15 10:00:00,90.113,90.131,90.091,90.131,366600001.0
2009-06-15 10:01:00,90.118,90.131,90.082,90.109,290800000.0
2009-06-15 10:02:00,90.102,90.115,90.085,90.101,350600000.0
2009-06-15 10:03:00,90.102,90.131,90.095,90.122,420000000.0
2009-06-15 10:04:00,90.112,90.147,90.103,90.139,338999999.0
2009-06-15 10:05:00,90.138,90.186,90.138,90.179,302000000.0
2009-06-15 10:06:00,90.189,90.221,90.177,90.204,257200000.0
2009-06-15 10:07:00,90.202,90.236,90.189,90.21,238200000.0
2009-06-15 10:08:00,90.198,90.207,90.182,90.195,328200000.0
2009-06-15 10:09:00,90.199,90.221,90.183,90.208,370800000.0
2009-06-15 10:10:00,90.201,90.216,90.198,90.205,336800000.0
2009-06-15 10:11:00,90.22,90.232,90.193,90.222,299200000.0
2009-06-15 10:12:00,90.213,90.229,90.193,90.202,263800000.0
2009-06-15 10:13:00,90.22,90.231,90.19,90.19,374000000.0
2009-06-15 10:14:00,90.193,90.209,90.181,90.186,229200000.0
2009-06-15 10:15:00,90.193,90.221,90.192,90.214,230000000.0
2009-06-15 10:16:00,90.21,90.25,90.209,90.249,185600000.0
2009-06-15 10:17:00,90.253,90.315,90.241,90.315,216400000.0
2009-06-15 10:18:00,90.32,90.325,90.291,90.325,234600000.0
2009-06-15 10:19:00,90.31,90.325,90.303,90.308,342400000.0
2009-06-15 10:20:00,90.317,90.322,90.305,90.307,286400000.0
2009-06-15 10:21:00,90.312,90.329,90.304,90.304,337400000.0
2009-06-15 10:22:00,90.307,90.32,90.288,90.288,363800000.0
2009-06-15 10:23:00,90.295,90.301,90.272,90.295,399000000.0
2009-06-15 10:24:00,90.285,90.294,90.254,90.254,274600000.0
2009-06-15 10:25:00,90.245,90.272,90.244,90.265,219800000.0
2009-06-15 10:26:00,90.266,90.27,90.215,90.219,289200000.0
2009-06-15 10:27:00,90.21,90.224,90.19,90.224,251600000.0
2009-06-15 10:28:00,90.213,90.213,90.176,90.205,227600000.0
2009-06-15 10:29:00,90.205,90.238,90.2,90.211,219000000.0
2009-06-15 10:30:00,90.21,90.214,90.151,90.165,409000000.0
2009-06-15 10:31:00,90.161,90.177,90.142,90.171,429800000.0
2009-06-15 10:32:00,90.162,90.176,90.131,90.158,263000000.0
2009-06-15 10:33:00,90.143,90.143,90.109,90.128,204800000.0
2009-06-15 10:34:00,90.128,90.128,90.112,90.118,179800000.0
2009-06-15 10:35:00,90.122,90.159,90.12,90.159,351400000.0
2009-06-15 10:36:00,90.15,90.152,90.116,90.132,329800000.0
2009-06-15 10:37:00,90.128,90.149,90.113,90.147,511400000.0
2009-06-15 10:38:00,90.141,90.158,90.121,90.137,258800000.0
2009-06-15 10:39:00,90.15,90.159,90.132,90.146,278000001.0
2009-06-15 10:40:00,90.135,90.163,90.115,90.142,313600000.0
2009-06-15 10:41:00,90.161,90.198,90.142,90.182,340400000.0
2009-06-15 10:42:00,90.2,90.2,90.157,90.178,323000000.0
2009-06-15 10:43:00,90.174,90.187,90.15,90.181,186400000.0
2009-06-15 10:44:00,90.189,90.189,90.15,90.173,343600000.0
2009-06-15 10:45:00,90.14,90.169,90.14,90.149,236800000.0
2009-06-15 10:46:00,90.162,90.162,90.12,90.12,245800000.0
2009-06-15 10:47:00,90.135,90.144,90.123,90.13,246600000.0
2009-06-15 10:48:00,90.134,90.142,90.114,90.142,288600000.0
2009-06-15 10:49:00,90.116,90.145,90.102,90.111,274400000.0
2009-06-15 10:50:00,90.106,90.106,90.068,90.085,221200000.0
2009-06-15 10:51:00,90.081,90.095,90.043,90.05,382400000.0
2009-06-15 10:52:00,90.052,90.056,90.025,90.054,289800000.0
2009-06-15 10:53:00,90.051,90.08,90.044,90.052,200000000.0
2009-06-15 10:54:00,90.057,90.088,90.04,90.086,359200000.0
2009-06-15 10:55:00,90.078,90.095,90.054,90.083,380200000.0
2009-06-15 10:56:00,90.076,90.112,90.076,90.112,360600000.0
2009-06-15 10:57:00,90.108,90.112,90.054,90.054,338000000.0
2009-06-15 10:58:00,90.065,90.101,90.057,90.101,242800000.0
2009-06-15 10:59:00,90.081,90.097,90.061,90.074,414800000.0
2009-06-15 11:00:00,90.07,90.088,90.028,90.041,421800000.0
2009-06-15 11:01:00,90.034,90.06,90.031,90.043,336100000.0
2009-06-15 11:02:00,90.058,90.092,90.057,90.092,352000000.0
2009-06-15 11:03:00,90.095,90.106,90.054,90.103,255400000.0
2009-06-15 11:04:00,90.095,90.113,90.09,90.095,384200000.0
2009-06-15 11:05:00,90.092,90.109,90.074,90.095,297800000.0
2009-06-15 11:06:00,90.092,90.115,90.076,90.097,254600000.0
2009-06-15 11:07:00,90.093,90.105,90.082,90.094,305300000.0
2009-06-15 11:08:00,90.104,90.109,90.081,90.105,293400000.0
2009-06-15 11:09:00,90.115,90.119,90.078,90.119,192400000.0
2009-06-15 11:10:00,90.11,90.14,90.103,90.12,269800000.0
2009-06-15 11:11:00,90.125,90.169,90.116,90.169,334600000.0
2009-06-15 11:12:00,90.173,90.185,90.149,90.16,226400000.0
2009-06-15 11:13:00,90.166,90.173,90.104,90.122,160800000.0
2009-06-15 11:14:00,90.103,90.122,90.031,90.05,204600000.0
2009-06-15 11:15:00,90.043,90.05,90.006,90.018,224600000.0
2009-06-15 11:16:00,90.033,90.038,90.007,90.024,338599999.0
2009-06-15 11:17:00,90.031,90.059,90.018,90.037,273600000.0
2009-06-15 11:18:00,90.042,90.043,90.005,90.023,329000000.0
2009-06-15 11:19:00,90.019,90.029,89.993,90.017,272800000.0
2009-06-15 11:20:00,90.009,90.037,89.998,90.033,256600000.0
2009-06-15 11:21:00,90.033,90.033,89.983,89.991,176200000.0
2009-06-15 11:22:00,89.993,90.008,89.975,90.008,327400000.0
2009-06-15 11:23:00,90.007,90.026,89.98,90.003,224800000.0
2009-06-15 11:24:00,90.008,90.057,90.006,90.032,178200000.0
2009-06-15 11:25:00,90.048,90.073,90.038,90.065,183000000.0
2009-06-15 11:26:00,90.06,90.084,90.049,90.064,141000000.0
2009-06-15 11:27:00,90.065,90.065,90.024,90.032,354400000.0
2009-06-15 11:28:00,90.024,90.051,90.016,90.047,334600000.0
2009-06-15 11:29:00,90.043,90.043,90.012,90.025,330800000.0
2009-06-15 11:30:00,90.028,90.067,90.019,90.059,127400000.0
2009-06-15 11:31:00,90.055,90.097,90.055,90.09,418800000.0
2009-06-15 11:32:00,90.089,90.108,90.069,90.09,257000000.0
2009-06-15 11:33:00,90.076,90.084,90.055,90.057,345800000.0
2009-06-15 11:34:00,90.062,90.077,90.041,90.05,191000000.0
2009-06-15 11:35:00,90.047,90.057,90.031,90.05,258600000.0
2009-06-15 11:36:00,90.048,90.066,90.036,90.05,419800000.0
2009-06-15 11:37:00,90.04,90.046,90.008,90.03,386800000.0
2009-06-15 11:38:00,90.019,90.031,90.006,90.018,265000000.0
2009-06-15 11:39:00,90.012,90.023,89.986,89.993,387400000.0
2009-06-15 11:40:00,89.981,89.996,89.946,89.946,303000000.0
2009-06-15 11:41:00,89.927,89.937,89.898,89.933,368400000.0
2009-06-15 11:42:00,89.934,89.952,89.918,89.943,294200000.0
2009-06-15 11:43:00,89.952,89.965,89.934,89.947,354000000.0
2009-06-15 11:44:00,89.948,89.965,89.916,89.945,357400000.0
2009-06-15 11:45:00,89.95,89.95,89.924,89.948,341800000.0
2009-06-15 11:46:00,89.94,89.965,89.928,89.965,365800000.0
2009-06-15 11:47:00,89.953,89.972,89.941,89.958,362600000.0
2009-06-15 11:48:00,89.957,89.962,89.93,89.941,171400000.0
2009-06-15 11:49:00,89.945,89.959,89.934,89.955,192800000.0
2009-06-15 11:50:00,89.945,89.958,89.92,89.92,172000000.0
2009-06-15 11:51:00,89.922,89.931,89.913,89.915,373200000.0
2009-06-15 11:52:00,89.913,89.953,89.907,89.953,300800001.0
2009-06-15 11:53:00,89.951,89.998,89.95,89.998,237800000.0
2009-06-15 11:54:00,89.988,90.018,89.97,89.998,209400000.0
2009-06-15 11:55:00,90.008,90.027,89.996,90.014,39000000.0
2009-06-15 11:56:00,90.015,90.06,90.015,90.055,32600000.0
2009-06-15 11:57:00,90.057,90.058,90.04,90.05,38800000.0
2009-06-15 11:58:00,90.059,90.068,90.036,90.043,34200000.0
2009-06-15 11:59:00,90.03,90.031,89.995,89.995,21400000.0
2009-06-15 12:00:00,90.019,90.033,90.005,90.018,32600000.0
2009-06-15 12:01:00,90.005,90.031,90.003,90.015,39200000.0
2009-06-15 12:02:00,90.02,90.02,89.981,89.998,25200000.0
2009-06-15 12:03:00,89.983,89.986,89.96,89.96,33200000.0
2009-06-15 12:04:00,89.968,89.97,89.933,89.935,39600000.0
2009-06-15 12:05:00,89.931,89.979,89.928,89.965,35000000.0
2009-06-15 12:06:00,89.975,89.981,89.95,89.95,25800000.0
2009-06-15 12:07:00,89.958,89.979,89.941,89.979,27800000.0
2009-06-15 12:08:00,89.987,89.995,89.963,89.975,35600000.0
2009-06-15 12:09:00,89.988,90.029,89.98,90.029,28200000.0
2009-06-15 12:10:00,90.032,90.042,90.022,90.037,29000000.0
2009-06-15 12:11:00,90.035,90.035,90.009,90.025,23600000.0
2009-06-15 12:12:00,90.004,90.031,90.002,90.016,30000000.0
2009-06-15 12:13:00,90.009,90.018,90.005,90.018,23000000.0
2009-06-15 12:14:00,90.005,90.034,90.005,90.017,24000000.0
2009-06-15 12:15:00,90.023,90.027,89.993,90.003,34200000.0
2009-06-15 12:16:00,90.011,90.016,89.994,90.008,26600000.0
2009-06-15 12:17:00,90.001,90.01,89.995,90.01,27800000.0
2009-06-15 12:18:00,90.01,90.022,90.006,90.016,17000000.0
2009-06-15 12:19:00,90.014,90.027,89.995,90.013,40200000.0
2009-06-15 12:20:00,89.999,90.008,89.988,89.996,27400000.0
2009-06-15 12:21:00,90.011,90.015,89.986,89.999,31600000.0
2009-06-15 12:22:00,90.009,90.025,89.994,90.025,28400000.0
2009-06-15 12:23:00,90.011,90.011,89.992,89.992,11800000.0
2009-06-15 12:24:00,90.005,90.006,89.98,89.992,31800000.0
2009-06-15 12:25:00,90.006,90.009,89.995,89.995,25400000.0
2009-06-15 12:26:00,89.983,90.013,89.983,89.996,14400000.0
2009-06-15 12:27:00,90.017,90.036,90.005,90.031,26400000.0
2009-06-15 12:28:00,90.034,90.036,90.02,90.034,41600000.0
2009-06-15 12:29:00,90.031,90.049,90.031,90.043,20200000.0
2009-06-15 12:30:00,90.055,90.055,90.021,90.021,22800000.0
2009-06-15 12:31:00,90.029,90.062,90.029,90.059,41400000.0
2009-06-15 12:32:00,90.043,90.062,90.034,90.049,36800000.0
2009-06-15 12:33:00,90.052,90.064,90.044,90.059,41600000.0
2009-06-15 12:34:00,90.062,90.068,90.055,90.065,32000000.0
2009-06-15 12:35:00,90.053,90.071,90.049,90.071,32600000.0
2009-06-15 12:36:00,90.05,90.069,90.042,90.045,52200000.0
2009-06-15 12:37:00,90.06,90.068,90.04,90.068,39800000.0
2009-06-15 12:38:00,90.071,90.085,90.058,90.079,24000000.0
2009-06-15 12:39:00,90.072,90.084,90.055,90.073,42800000.0
2009-06-15 12:40:00,90.068,90.1,90.067,90.095,38599999.0
2009-06-15 12:41:00,90.099,90.106,90.08,90.087,40200000.0
2009-06-15 12:42:00,90.084,90.105,90.075,90.095,23600000.0
2009-06-15 12:43:00,90.108,90.121,90.094,90.106,24200000.0
2009-06-15 12:44:00,90.118,90.118,90.104,90.116,37200000.0
2009-06-15 12:45:00,90.106,90.132,90.101,90.132,35000000.0
2009-06-15 12:46:00,90.116,90.127,90.112,90.127,23800000.0
2009-06-15 12:47:00,90.134,90.134,90.114,90.123,25400000.0
2009-06-15 12:48:00,90.13,90.13,90.096,90.125,27400000.0
2009-06-15 12:49:00,90.102,90.13,90.102,90.124,17200000.0
2009-06-15 12:50:00,90.125,90.129,90.109,90.111,20000000.0
2009-06-15 12:51:00,90.112,90.117,90.106,90.116,25200000.0
2009-06-15 12:52:00,90.102,90.107,90.081,90.093,25800000.0
2009-06-15 12:53:00,90.115,90.116,90.099,90.109,45200000.0
2009-06-15 12:54:00,90.097,90.097,90.079,90.081,17800000.0
2009-06-15 12:55:00,90.09,90.091,90.036,90.037,36200000.0
2009-06-15 12:56:00,90.046,90.062,90.039,90.062,23400000.0
2009-06-15 12:57:00,90.056,90.063,90.02,90.039,20000000.0
2009-06-15 12:58:00,90.048,90.077,90.048,90.065,33000000.0
2009-06-15 12:59:00,90.085,90.085,90.068,90.079,15600000.0
2009-06-15 13:00:00,90.086,90.087,90.07,90.083,37000000.0
2009-06-15 13:01:00,90.068,90.068,90.026,90.026,6400000.0
2009-06-15 13:02:00,90.029,90.029,89.991,90.002,32800000.0
2009-06-15 13:03:00,89.979,89.995,89.979,89.988,29600000.0
2009-06-15 13:04:00,89.981,89.989,89.97,89.976,27800000.0
2009-06-15 13:05:00,89.979,89.979,89.941,89.961,39200000.0
2009-06-15 13:06:00,89.97,89.97,89.945,89.966,20000000.0
2009-06-15 13:07:00,89.965,89.982,89.955,89.977,39200000.0
2009-06-15 13:08:00,89.985,89.997,89.965,89.981,36800000.0
2009-06-15 13:09:00,89.989,89.991,89.968,89.983,26400000.0
2009-06-15 13:10:00,89.998,90.023,89.992,90.023,33600000.0
2009-06-15 13:11:00,90.03,90.056,90.023,90.038,31800000.0
2009-06-15 13:12:00,90.015,90.089,90.015,90.085,17400000.0
2009-06-15 13:13:00,90.085,90.095,90.048,90.051,23400000.0
2009-06-15 13:14:00,90.072,90.093,90.053,90.086,42600000.0
2009-06-15 13:15:00,90.077,90.098,90.064,90.065,37400000.0
2009-06-15 13:16:00,90.063,90.116,90.063,90.116,18200000.0
2009-06-15 13:17:00,90.112,90.123,90.111,90.121,21600000.0
2009-06-15 13:18:00,90.114,90.114,90.086,90.086,15800000.0
2009-06-15 13:19:00,90.075,90.092,90.061,90.085,46000000.0
2009-06-15 13:20:00,90.115,90.115,90.076,90.085,22400000.0
2009-06-15 13:21:00,90.068,90.082,90.05,90.051,40200000.0
2009-06-15 13:22:00,90.073,90.081,90.05,90.079,34200000.0
2009-06-15 13:23:00,90.083,90.09,90.073,90.082,22400000.0
2009-06-15 13:24:00,90.066,90.073,90.039,90.047,37000000.0
2009-06-15 13:25:00,90.063,90.068,90.043,90.06,48400000.0
2009-06-15 13:26:00,90.066,90.081,90.054,90.081,24800000.0
2009-06-15 13:27:00,90.077,90.079,90.019,90.022,24200000.0
2009-06-15 13:28:00,90.016,90.051,90.014,90.04,28400000.0
2009-06-15 13:29:00,90.033,90.039,90.022,90.025,45200000.0
2009-06-15 13:30:00,90.047,90.063,90.025,90.043,31400000.0
2009-06-15 13:31:00,90.04,90.061,90.035,90.061,13600000.0
2009-06-15 13:32:00,90.062,90.117,90.062,90.113,48600000.0
2009-06-15 13:33:00,90.122,90.135,90.107,90.129,22800000.0
2009-06-15 13:34:00,90.12,90.13,90.111,90.122,31400000.0
2009-06-15 13:35:00,90.125,90.133,90.104,90.105,50000000.0
2009-06-15 13:36:00,90.11,90.12,90.094,90.1,13000000.0
2009-06-15 13:37:00,90.107,90.115,90.065,90.077,47000000.0
2009-06-15 13:38:00,90.069,90.081,90.06,90.06,21600000.0
2009-06-15 13:39:00,90.068,90.083,90.047,90.07,30600000.0
2009-06-15 13:40:00,90.054,90.076,90.054,90.076,10800000.0
2009-06-15 13:41:00,90.073,90.073,90.055,90.065,30200000.0
2009-06-15 13:42:00,90.054,90.054,90.041,90.045,33200000.0
2009-06-15 13:43:00,90.042,90.042,90.007,90.015,19000000.0
2009-06-15 13:44:00,90.014,90.027,90.01,90.023,19200000.0
2009-06-15 13:45:00,90.039,90.046,90.021,90.021,14000000.0
2009-06-15 13:46:00,90.016,90.035,90.004,90.019,40600000.0
2009-06-15 13:47:00,90.014,90.014,89.982,89.983,27200000.0
2009-06-15 13:48:00,89.985,90.02,89.985,90.015,12600000.0
2009-06-15 13:49:00,90.01,90.015,89.993,90.015,14800000.0
2009-06-15 13:50:00,90.002,90.012,89.994,90.008,40400000.0
2009-06-15 13:51:00,90.018,90.035,90.008,90.025,22000000.0
2009-06-15 13:52:00,90.02,90.06,90.02,90.048,39600000.0
2009-06-15 13:53:00,90.051,90.087,90.049,90.087,26200000.0
2009-06-15 13:54:00,90.102,90.114,90.081,90.095,39000000.0
2009-06-15 13:55:00,90.085,90.093,90.067,90.067,34800000.0
2009-06-15 13:56:00,90.052,90.073,90.045,90.051,34800000.0
2009-06-15 13:57:00,90.056,90.074,90.043,90.074,23200000.0
2009-06-15 13:58:00,90.066,90.067,90.045,90.058,41200000.0
2009-06-15 13:59:00,90.06,90.06,90.043,90.048,11800000.0
2009-06-15 14:00:00,90.045,90.08,90.045,90.076,37200000.0
2009-06-15 14:01:00,90.064,90.083,90.055,90.055,17200000.0
2009-06-15 14:02:00,90.05,90.061,90.037,90.037,12400000.0
2009-06-15 14:03:00,90.016,90.031,90.014,90.026,27400000.0
2009-06-15 14:04:00,90.02,90.02,89.993,89.995,26000000.0
2009-06-15 14:05:00,89.977,90.007,89.967,89.989,18200000.0
2009-06-15 14:06:00,89.989,89.999,89.975,89.995,46200000.0
2009-06-15 14:07:00,90.009,90.015,89.995,90.0,35400000.0
2009-06-15 14:08:00,90.012,90.019,89.99,89.997,16400000.0
2009-06-15 14:09:00,90.009,90.039,90.009,90.014,16800000.0
2009-06-15 14:10:00,90.035,90.044,90.011,90.044,43400000.0
2009-06-15 14:11:00,90.056,90.098,90.041,90.098,26200000.0
2009-06-15 14:12:00,90.087,90.097,90.079,90.08,24600000.0
2009-06-15 14:13:00,90.085,90.091,90.08,90.086,29800000.0
2009-06-15 14:14:00,90.085,90.087,90.032,90.032,28600000.0
2009-06-15 14:15:00,90.013,90.057,90.01,90.036,35800000.0
2009-06-15 14:16:00,90.02,90.039,90.02,90.033,19600000.0
2009-06-15 14:17:00,90.046,90.057,90.036,90.057,22400000.0
2009-06-15 14:18:00,90.043,90.059,90.034,90.04,46800000.0
2009-06-15 14:19:00,90.049,90.053,90.035,90.049,47400000.0
2009-06-15 14:20:00,90.033,90.047,90.025,90.03,22400000.0
2009-06-15 14:21:00,90.034,90.037,90.01,90.021,31200000.0
2009-06-15 14:22:00,90.009,90.044,90.009,90.044,31000000.0
2009-06-15 14:23:00,90.042,90.049,90.025,90.044,35400000.0
2009-06-15 14:24:00,90.033,90.136,90.033,90.136,21000000.0
2009-06-15 14:25:00,90.114,90.132,90.105,90.132,27400000.0
2009-06-15 14:26:00,90.153,90.158,90.12,90.13,29200000.0
2009-06-15 14:27:00,90.14,90.14,90.1,90.12,27600000.0
2009-06-15 14:28:00,90.102,90.145,90.102,90.141,50000000.0
2009-06-15 14:29:00,90.142,90.157,90.134,90.14,51400000.0
2009-06-15 14:30:00,90.127,90.127,90.011,90.03,16000000.0
2009-06-15 14:31:00,90.049,90.061,89.992,89.996,25200000.0
2009-06-15 14:32:00,89.988,90.017,89.974,90.007,25000000.0
2009-06-15 14:33:00,89.988,90.014,89.981,90.011,15400000.0
2009-06-15 14:34:00,90.0,90.0,89.966,89.977,48200000.0
2009-06-15 14:35:00,89.97,90.005,89.964,90.005,34400000.0
2009-06-15 14:36:00,89.999,89.999,89.975,89.979,26000000.0
2009-06-15 14:37:00,89.982,89.982,89.936,89.945,38800000.0
2009-06-15 14:38:00,89.947,89.954,89.927,89.93,29600000.0
2009-06-15 14:39:00,89.964,89.984,89.948,89.984,31800000.0
2009-06-15 14:40:00,89.965,89.97,89.947,89.953,35200000.0
2009-06-15 14:41:00,89.96,89.968,89.947,89.963,30200000.0
2009-06-15 14:42:00,89.98,89.993,89.959,89.965,29000000.0
2009-06-15 14:43:00,89.97,90.003,89.958,89.988,32400000.0
2009-06-15 14:44:00,89.978,90.016,89.964,90.016,39600000.0
2009-06-15 14:45:00,90.011,90.023,89.999,90.009,45400000.0
2009-06-15 14:46:00,90.032,90.036,89.993,90.029,41000000.0
2009-06-15 14:47:00,90.04,90.048,90.016,90.025,37800000.0
2009-06-15 14:48:00,90.011,90.046,90.011,90.034,19400000.0
2009-06-15 14:49:00,90.023,90.023,89.975,89.985,22800000.0
2009-06-15 14:50:00,89.975,90.048,89.975,90.048,22000000.0
2009-06-15 14:51:00,90.069,90.094,90.055,90.084,32200000.0
2009-06-15 14:52:00,90.092,90.12,90.092,90.115,23200000.0
2009-06-15 14:53:00,90.122,90.128,90.096,90.115,37600000.0
2009-06-15 14:54:00,90.098,90.125,90.098,90.107,21200000.0
2009-06-15 14:55:00,90.11,90.153,90.11,90.151,27400000.0
2009-06-15 14:56:00,90.152,90.171,90.148,90.155,21600000.0
2009-06-15 14:57:00,90.169,90.183,90.159,90.169,33200000.0
2009-06-15 14:58:00,90.183,90.184,90.155,90.169,26200000.0
2009-06-15 14:59:00,90.15,90.165,90.135,90.138,25800000.0
2009-06-15 15:00:00,90.145,90.176,90.105,90.105,24600000.0
2009-06-15 15:01:00,90.121,90.126,90.094,90.11,29600000.0
2009-06-15 15:02:00,90.135,90.148,90.1,90.148,32800000.0
2009-06-15 15:03:00,90.127,90.127,90.091,90.091,36000000.0
2009-06-15 15:04:00,90.054,90.064,90.041,90.051,43800000.0
2009-06-15 15:05:00,90.013,90.036,90.002,90.021,21600000.0
2009-06-15 15:06:00,90.012,90.025,89.995,90.011,40200000.0
2009-06-15 15:07:00,89.994,90.0,89.967,89.986,45000000.0
2009-06-15 15:08:00,89.98,89.98,89.952,89.97,31000000.0
2009-06-15 15:09:00,89.97,89.982,89.955,89.96,25000000.0
2009-06-15 15:10:00,89.982,89.995,89.95,89.984,40600000.0
2009-06-15 15:11:00,89.99,90.004,89.988,90.003,31600000.0
2009-06-15 15:12:00,90.0,90.046,89.988,90.034,40000000.0
2009-06-15 15:13:00,90.029,90.036,90.018,90.018,35800000.0
2009-06-15 15:14:00,90.022,90.022,89.99,89.993,19800000.0
2009-06-15 15:15:00,90.008,90.028,90.0,90.028,34400000.0
2009-06-15 15:16:00,90.018,90.049,90.011,90.042,24400000.0
2009-06-15 15:17:00,90.039,90.039,90.026,90.029,17200000.0
2009-06-15 15:18:00,90.008,90.035,89.995,90.017,32600000.0
2009-06-15 15:19:00,90.025,90.051,90.021,90.051,48400000.0
2009-06-15 15:20:00,90.06,90.076,90.042,90.07,23600000.0
2009-06-15 15:21:00,90.057,90.071,90.038,90.038,24800000.0
2009-06-15 15:22:00,90.03,90.039,90.022,90.025,27000000.0
2009-06-15 15:23:00,90.011,90.03,90.003,90.023,48000000.0
2009-06-15 15:24:00,90.03,90.03,89.967,89.985,40200000.0
2009-06-15 15:25:00,89.971,90.001,89.968,89.976,34600001.0
2009-06-15 15:26:00,89.968,89.997,89.96,89.967,37600000.0
2009-06-15 15:27:00,89.961,89.983,89.961,89.983,12000000.0
2009-06-15 15:28:00,89.971,90.002,89.964,90.002,40800000.0
2009-06-15 15:29:00,89.996,90.018,89.989,90.018,11600000.0
2009-06-15 15:30:00,90.022,90.038,90.008,90.014,23400000.0
2009-06-15 15:31:00,90.018,90.022,89.932,89.932,41400000.0
2009-06-15 15:32:00,89.923,89.929,89.899,89.901,38400000.0
2009-06-15 15:33:00,89.903,89.909,89.887,89.887,26800000.0
2009-06-15 15:34:00,89.88,89.891,89.856,89.884,25000000.0
2009-06-15 15:35:00,89.848,89.861,89.829,89.837,21200000.0
2009-06-15 15:36:00,89.823,89.84,89.812,89.82,25000000.0
2009-06-15 15:37:00,89.845,89.852,89.819,89.821,24000000.0
2009-06-15 15:38:00,89.806,89.838,89.8,89.838,27000000.0
2009-06-15 15:39:00,89.806,89.825,89.792,89.796,35600000.0
2009-06-15 15:40:00,89.801,89.805,89.77,89.791,51800000.0
2009-06-15 15:41:00,89.808,89.82,89.784,89.784,29000000.0
2009-06-15 15:42:00,89.805,89.818,89.783,89.815,35800000.0
2009-06-15 15:43:00,89.818,89.855,89.809,89.841,35400000.0
2009-06-15 15:44:00,89.846,89.858,89.831,89.836,35200000.0
2009-06-15 15:45:00,89.828,89.828,89.769,89.787,30800000.0
2009-06-15 15:46:00,89.776,89.776,89.741,89.748,24000000.0
2009-06-15 15:47:00,89.754,89.754,89.707,89.738,39600000.0
2009-06-15 15:48:00,89.715,89.727,89.706,89.726,43000000.0
2009-06-15 15:49:00,89.725,89.737,89.701,89.701,43000000.0
2009-06-15 15:50:00,89.702,89.741,89.702,89.741,15600000.0
2009-06-15 15:51:00,89.74,89.74,89.686,89.695,34600000.0
2009-06-15 15:52:00,89.689,89.695,89.651,89.659,18000000.0
2009-06-15 15:53:00,89.677,89.696,89.672,89.684,25800000.0
2009-06-15 15:54:00,89.688,89.718,89.688,89.718,18600000.0
2009-06-15 15:55:00,89.703,89.726,89.692,89.716,38800000.0
2009-06-15 15:56:00,89.729,89.737,89.72,89.731,22400000.0
2009-06-15 15:57:00,89.733,89.759,89.733,89.745,39000000.0
2009-06-15 15:58:00,89.752,89.765,89.742,89.765,18600000.0
2009-06-15 15:59:00,89.782,89.793,89.755,89.755,25400000.0
2009-06-15 16:00:00,89.736,89.757,89.73,89.748,26200000.0
2009-06-15 16:01:00,89.728,89.751,89.721,89.736,25400000.0
2009-06-15 16:02:00,89.723,89.751,89.718,89.74,36000000.0
2009-06-15 16:03:00,89.76,89.779,89.732,89.779,59400000.0
2009-06-15 16:04:00,89.748,89.748,89.721,89.737,19000000.0
2009-06-15 16:05:00,89.723,89.762,89.711,89.722,29400000.0
2009-06-15 16:06:00,89.721,89.721,89.678,89.688,42200000.0
2009-06-15 16:07:00,89.671,89.71,89.669,89.71,22400000.0
2009-06-15 16:08:00,89.702,89.728,89.696,89.726,28800000.0
2009-06-15 16:09:00,89.745,89.752,89.707,89.746,56000000.0
2009-06-15 16:10:00,89.758,89.778,89.751,89.778,34800000.0
2009-06-15 16:11:00,89.782,89.794,89.76,89.767,19800000.0
2009-06-15 16:12:00,89.776,89.792,89.762,89.792,14800000.0
2009-06-15 16:13:00,89.796,89.821,89.793,89.817,28600000.0
2009-06-15 16:14:00,89.798,89.816,89.778,89.778,38000000.0
2009-06-15 16:15:00,89.79,89.794,89.755,89.775,41400000.0
2009-06-15 16:16:00,89.766,89.766,89.718,89.719,19200000.0
2009-06-15 16:17:00,89.703,89.714,89.689,89.714,43200000.0
2009-06-15 16:18:00,89.732,89.736,89.715,89.722,24000000.0
2009-06-15 16:19:00,89.725,89.765,89.719,89.765,27600000.0
2009-06-15 16:20:00,89.753,89.753,89.731,89.74,25000000.0
2009-06-15 16:21:00,89.747,89.77,89.746,89.764,41600000.0
2009-06-15 16:22:00,89.748,89.806,89.738,89.803,32400000.0
2009-06-15 16:23:00,89.817,89.835,89.772,89.808,36600000.0
2009-06-15 16:24:00,89.8,89.823,89.785,89.819,43000000.0
2009-06-15 16:25:00,89.847,89.863,89.832,89.844,24200000.0
2009-06-15 16:26:00,89.877,89.877,89.815,89.815,19400000.0
2009-06-15 16:27:00,89.833,89.847,89.816,89.817,31200000.0
2009-06-15 16:28:00,89.822,89.833,89.804,89.812,20000000.0
2009-06-15 16:29:00,89.825,89.851,89.818,89.826,22000000.0
2009-06-15 16:30:00,89.815,89.815,89.772,89.774,21800000.0
2009-06-15 16:31:00,89.753,89.771,89.738,89.749,28800000.0
2009-06-15 16:32:00,89.752,89.76,89.731,89.732,36200000.0
2009-06-15 16:33:00,89.743,89.743,89.722,89.731,17800000.0
2009-06-15 16:34:00,89.72,89.748,89.692,89.748,29400000.0
2009-06-15 16:35:00,89.764,89.764,89.737,89.747,22800000.0
2009-06-15 16:36:00,89.724,89.733,89.709,89.709,31000000.0
2009-06-15 16:37:00,89.699,89.719,89.687,89.719,32000000.0
2009-06-15 16:38:00,89.72,89.76,89.714,89.74,24400000.0
2009-06-15 16:39:00,89.724,89.724,89.679,89.72,33600000.0
2009-06-15 16:40:00,89.739,89.756,89.728,89.736,35600000.0
2009-06-15 16:41:00,89.741,89.77,89.738,89.764,19200000.0
2009-06-15 16:42:00,89.756,89.775,89.752,89.771,21800000.0
2009-06-15 16:43:00,89.739,89.769,89.739,89.767,36200000.0
2009-06-15 16:44:00,89.743,89.77,89.73,89.749,25800000.0
2009-06-15 16:45:00,89.748,89.768,89.747,89.762,26600000.0
2009-06-15 16:46:00,89.787,89.815,89.787,89.815,35400001.0
2009-06-15 16:47:00,89.806,89.821,89.795,89.821,24400000.0
2009-06-15 16:48:00,89.843,89.857,89.815,89.833,26600000.0
2009-06-15 16:49:00,89.842,89.85,89.83,89.835,20600000.0
2009-06-15 16:50:00,89.829,89.832,89.797,89.816,32600000.0
2009-06-15 16:51:00,89.813,89.85,89.797,89.835,26600000.0
2009-06-15 16:52:00,89.827,89.873,89.827,89.863,21000000.0
2009-06-15 16:53:00,89.884,89.893,89.857,89.873,39200000.0
2009-06-15 16:54:00,89.881,89.889,89.867,89.885,38400000.0
2009-06-15 16:55:00,89.901,89.908,89.879,89.889,17200000.0
2009-06-15 16:56:00,89.9,89.906,89.869,89.88,27200000.0
2009-06-15 16:57:00,89.87,89.891,89.865,89.867,37200000.0
2009-06-15 16:58:00,89.854,89.874,89.848,89.848,13800000.0
2009-06-15 16:59:00,89.859,89.859,89.777,89.778,31600000.0
2009-06-15 17:00:00,89.735,89.765,89.7,89.746,16000000.0
2009-06-15 17:01:00,89.723,89.732,89.657,89.657,32400000.0
2009-06-15 17:02:00,89.646,89.692,89.646,89.675,37800001.0
2009-06-15 17:03:00,89.668,89.676,89.652,89.662,16000000.0
2009-06-15 17:04:00,89.642,89.65,89.612,89.612,24800000.0
2009-06-15 17:05:00,89.624,89.63,89.565,89.565,33800000.0
2009-06-15 17:06:00,89.57,89.57,89.545,89.556,26000000.0
2009-06-15 17:07:00,89.565,89.579,89.546,89.555,13400000.0
2009-06-15 17:08:00,89.543,89.582,89.533,89.578,21400000.0
2009-06-15 17:09:00,89.569,89.569,89.548,89.568,22400000.0
2009-06-15 17:10:00,89.566,89.566,89.526,89.526,22200000.0
2009-06-15 17:11:00,89.538,89.543,89.522,89.531,39400000.0
2009-06-15 17:12:00,89.544,89.563,89.525,89.536,29200000.0
2009-06-15 17:13:00,89.548,89.552,89.525,89.525,22400000.0
2009-06-15 17:14:00,89.542,89.546,89.504,89.504,33600000.0
2009-06-15 17:15:00,89.517,89.538,89.51,89.537,26400000.0
2009-06-15 17:16:00,89.554,89.59,89.546,89.59,29600000.0
2009-06-15 17:17:00,89.6,89.603,89.533,89.536,26200000.0
2009-06-15 17:18:00,89.555,89.555,89.526,89.535,32200000.0
2009-06-15 17:19:00,89.535,89.541,89.494,89.498,46400000.0
2009-06-15 17:20:00,89.499,89.507,89.476,89.493,48200000.0
2009-06-15 17:21:00,89.475,89.523,89.452,89.523,29600000.0
2009-06-15 17:22:00,89.498,89.527,89.49,89.527,16600000.0
2009-06-15 17:23:00,89.527,89.559,89.512,89.559,15400000.0
2009-06-15 17:24:00,89.554,89.577,89.542,89.577,25400000.0
2009-06-15 17:25:00,89.58,89.586,89.539,89.573,30200000.0
2009-06-15 17:26:00,89.559,89.565,89.547,89.559,24200000.0
2009-06-15 17:27:00,89.562,89.562,89.514,89.523,51800000.0
2009-06-15 17:28:00,89.53,89.555,89.53,89.552,29200000.0
2009-06-15 17:29:00,89.551,89.583,89.542,89.561,33400000.0
2009-06-15 17:30:00,89.543,89.565,89.53,89.56,22800000.0
2009-06-15 17:31:00,89.563,89.563,89.54,89.549,17800000.0
2009-06-15 17:32:00,89.555,89.587,89.549,89.587,34800000.0
2009-06-15 17:33:00,89.584,89.59,89.539,89.539,30200000.0
2009-06-15 17:34:00,89.54,89.552,89.516,89.516,35000000.0
2009-06-15 17:35:00,89.501,89.516,89.481,89.515,37200000.0
2009-06-15 17:36:00,89.514,89.526,89.491,89.51,34200000.0
2009-06-15 17:37:00,89.527,89.557,89.527,89.557,17800000.0
2009-06-15 17:38:00,89.552,89.573,89.547,89.57,39200000.0
2009-06-15 17:39:00,89.566,89.576,89.546,89.562,25600000.0
2009-06-15 17:40:00,89.564,89.589,89.55,89.585,42600000.0
2009-06-15 17:41:00,89.6,89.61,89.578,89.61,67599999.0
2009-06-15 17:42:00,89.593,89.621,89.58,89.613,32400000.0
2009-06-15 17:43:00,89.623,89.623,89.59,89.59,27200000.0
2009-06-15 17:44:00,89.581,89.594,89.557,89.557,35200000.0
2009-06-15 17:45:00,89.558,89.603,89.558,89.597,29800000.0
2009-06-15 17:46:00,89.58,89.604,89.58,89.604,51800000.0
2009-06-15 17:47:00,89.62,89.623,89.597,89.619,42400000.0
2009-06-15 17:48:00,89.628,89.647,89.617,89.647,25800000.0
2009-06-15 17:49:00,89.64,89.64,89.609,89.637,35200000.0
2009-06-15 17:50:00,89.658,89.667,89.634,89.639,42000000.0
2009-06-15 17:51:00,89.656,89.656,89.628,89.628,23400000.0
2009-06-15 17:52:00,89.637,89.637,89.535,89.535,22400000.0
2009-06-15 17:53:00,89.529,89.538,89.508,89.531,37200000.0
2009-06-15 17:54:00,89.549,89.563,89.529,89.563,27600000.0
2009-06-15 17:55:00,89.576,89.599,89.561,89.599,39000000.0
2009-06-15 17:56:00,89.596,89.598,89.542,89.554,44800000.0
2009-06-15 17:57:00,89.543,89.56,89.524,89.548,40800000.0
2009-06-15 17:58:00,89.549,89.575,89.547,89.568,35200000.0
2009-06-15 17:59:00,89.571,89.582,89.551,89.571,23400000.0
2009-06-15 18:00:00,89.556,89.602,89.556,89.602,43000000.0
2009-06-15 18:01:00,89.594,89.611,89.583,89.608,31800000.0
2009-06-15 18:02:00,89.612,89.612,89.585,89.596,35000000.0
2009-06-15 18:03:00,89.604,89.618,89.589,89.604,47800000.0
2009-06-15 18:04:00,89.62,89.645,89.613,89.622,38200000.0
2009-06-15 18:05:00,89.615,89.63,89.599,89.612,28800000.0
2009-06-15 18:06:00,89.6,89.63,89.6,89.622,52400000.0
2009-06-15 18:07:00,89.603,89.613,89.587,89.609,31400000.0
2009-06-15 18:08:00,89.602,89.606,89.56,89.562,42200000.0
2009-06-15 18:09:00,89.592,89.592,89.552,89.554,15800000.0
2009-06-15 18:10:00,89.553,89.582,89.553,89.574,33000000.0
2009-06-15 18:11:00,89.565,89.565,89.532,89.547,18400000.0
2009-06-15 18:12:00,89.551,89.57,89.546,89.561,34000000.0
2009-06-15 18:13:00,89.554,89.574,89.551,89.572,36000000.0
2009-06-15 18:14:00,89.59,89.594,89.564,89.567,24800000.0
2009-06-15 18:15:00,89.604,89.619,89.579,89.591,31600000.0
2009-06-15 18:16:00,89.604,89.613,89.591,89.592,26800000.0
2009-06-15 18:17:00,89.59,89.591,89.567,89.583,35200000.0
2009-06-15 18:18:00,89.573,89.573,89.547,89.551,32000000.0
2009-06-15 18:19:00,89.555,89.573,89.537,89.562,32400000.0
2009-06-15 18:20:00,89.558,89.595,89.557,89.576,24000000.0
2009-06-15 18:21:00,89.573,89.629,89.573,89.619,29800000.0
2009-06-15 18:22:00,89.604,89.622,89.571,89.571,28200000.0
2009-06-15 18:23:00,89.582,89.582,89.531,89.538,27600000.0
2009-06-15 18:24:00,89.549,89.555,89.538,89.539,37200000.0
2009-06-15 18:25:00,89.551,89.551,89.521,89.547,33400000.0
2009-06-15 18:26:00,89.532,89.549,89.526,89.536,31200000.0
2009-06-15 18:27:00,89.534,89.57,89.531,89.557,24800000.0
2009-06-15 18:28:00,89.564,89.577,89.533,89.533,26400000.0
2009-06-15 18:29:00,89.535,89.54,89.517,89.531,27200000.0
2009-06-15 18:30:00,89.522,89.53,89.513,89.525,31800000.0
2009-06-15 18:31:00,89.55,89.593,89.55,89.585,10200000.0
2009-06-15 18:32:00,89.574,89.593,89.574,89.589,25200000.0
2009-06-15 18:33:00,89.572,89.587,89.563,89.58,57800000.0
2009-06-15 18:34:00,89.588,89.588,89.558,89.564,35200000.0
2009-06-15 18:35:00,89.59,89.593,89.577,89.588,42800000.0
2009-06-15 18:36:00,89.594,89.602,89.573,89.594,34600000.0
2009-06-15 18:37:00,89.598,89.598,89.581,89.592,27200000.0
2009-06-15 18:38:00,89.603,89.603,89.577,89.587,22000000.0
2009-06-15 18:39:00,89.573,89.592,89.559,89.591,26000000.0
2009-06-15 18:40:00,89.579,89.588,89.562,89.574,23800000.0
2009-06-15 18:41:00,89.574,89.591,89.571,89.583,34400000.0
2009-06-15 18:42:00,89.572,89.577,89.526,89.543,38600000.0
2009-06-15 18:43:00,89.55,89.569,89.55,89.566,19000000.0
2009-06-15 18:44:00,89.57,89.573,89.554,89.565,26200000.0
2009-06-15 18:45:00,89.558,89.578,89.551,89.559,32600000.0
2009-06-15 18:46:00,89.541,89.567,89.541,89.552,36400000.0
2009-06-15 18:47:00,89.568,89.569,89.541,89.544,32800000.0
2009-06-15 18:48:00,89.54,89.548,89.528,89.539,31800000.0
2009-06-15 18:49:00,89.532,89.554,89.527,89.545,33400000.0
2009-06-15 18:50:00,89.551,89.559,89.538,89.557,25800000.0
2009-06-15 18:51:00,89.565,89.572,89.553,89.565,39800000.0
2009-06-15 18:52:00,89.551,89.572,89.544,89.56,23800000.0
2009-06-15 18:53:00,89.548,89.565,89.53,89.549,32000000.0
2009-06-15 18:54:00,89.554,89.588,89.547,89.588,36200000.0
2009-06-15 18:55:00,89.593,89.603,89.586,89.603,15200000.0
2009-06-15 18:56:00,89.595,89.608,89.584,89.608,23600000.0
2009-06-15 18:57:00,89.628,89.651,89.623,89.645,35800000.0
2009-06-15 18:58:00,89.633,89.649,89.629,89.639,24800000.0
2009-06-15 18:59:00,89.646,89.679,89.643,89.671,30600000.0
2009-06-15 19:00:00,89.648,89.679,89.627,89.643,35600000.0
2009-06-15 19:01:00,89.637,89.641,89.61,89.619,38000000.0
2009-06-15 19:02:00,89.599,89.616,89.592,89.594,49600000.0
2009-06-15 19:03:00,89.583,89.591,89.569,89.572,26000000.0
2009-06-15 19:04:00,89.562,89.588,89.562,89.588,31200000.0
2009-06-15 19:05:00,89.572,89.6,89.572,89.599,26000000.0
2009-06-15 19:06:00,89.595,89.622,89.591,89.604,22400000.0
2009-06-15 19:07:00,89.592,89.602,89.581,89.581,39400000.0
2009-06-15 19:08:00,89.58,89.631,89.58,89.631,26600000.0
2009-06-15 19:09:00,89.612,89.624,89.592,89.592,37400000.0
2009-06-15 19:10:00,89.607,89.623,89.592,89.617,37400000.0
2009-06-15 19:11:00,89.625,89.625,89.608,89.616,26800000.0
2009-06-15 19:12:00,89.622,89.623,89.593,89.616,36400000.0
2009-06-15 19:13:00,89.618,89.628,89.604,89.614,35800000.0
2009-06-15 19:14:00,89.621,89.629,89.598,89.598,39000000.0
2009-06-15 19:15:00,89.584,89.595,89.57,89.57,30000000.0
2009-06-15 19:16:00,89.575,89.578,89.552,89.554,27200000.0
2009-06-15 19:17:00,89.563,89.567,89.541,89.567,20600000.0
2009-06-15 19:18:00,89.541,89.567,89.541,89.564,31800000.0
2009-06-15 19:19:00,89.547,89.553,89.515,89.515,25400000.0
2009-06-15 19:20:00,89.519,89.529,89.513,89.524,39000000.0
2009-06-15 19:21:00,89.523,89.53,89.509,89.53,12400000.0
2009-06-15 19:22:00,89.525,89.525,89.504,89.504,32200000.0
2009-06-15 19:23:00,89.515,89.516,89.503,89.516,30000000.0
2009-06-15 19:24:00,89.51,89.523,89.501,89.519,20200000.0
2009-06-15 19:25:00,89.518,89.53,89.509,89.52,32400000.0
2009-06-15 19:26:00,89.5,89.535,89.5,89.535,30000000.0
2009-06-15 19:27:00,89.55,89.567,89.52,89.52,26800000.0
2009-06-15 19:28:00,89.527,89.538,89.516,89.522,29200000.0
2009-06-15 19:29:00,89.524,89.537,89.521,89.534,32200000.0
2009-06-15 19:30:00,89.525,89.543,89.509,89.509,21000000.0
2009-06-15 19:31:00,89.497,89.503,89.488,89.496,48600000.0
2009-06-15 19:32:00,89.473,89.494,89.469,89.475,29000000.0
2009-06-15 19:33:00,89.465,89.476,89.456,89.467,39400000.0
2009-06-15 19:34:00,89.459,89.506,89.457,89.48,33200000.0
2009-06-15 19:35:00,89.489,89.494,89.443,89.448,38000000.0
2009-06-15 19:36:00,89.453,89.458,89.413,89.415,24000000.0
2009-06-15 19:37:00,89.403,89.415,89.395,89.4,40000000.0
2009-06-15 19:38:00,89.385,89.419,89.379,89.419,24800000.0
2009-06-15 19:39:00,89.401,89.41,89.386,89.406,31800000.0
2009-06-15 19:40:00,89.413,89.428,89.394,89.425,31000000.0
2009-06-15 19:41:00,89.412,89.448,89.412,89.432,25600000.0
2009-06-15 19:42:00,89.417,89.434,89.398,89.398,48600000.0
2009-06-15 19:43:00,89.393,89.42,89.392,89.42,32800000.0
2009-06-15 19:44:00,89.417,89.433,89.416,89.433,39000000.0
2009-06-15 19:45:00,89.418,89.437,89.41,89.416,36400000.0
2009-06-15 19:46:00,89.417,89.429,89.407,89.425,22200000.0
2009-06-15 19:47:00,89.412,89.436,89.408,89.408,21200000.0
2009-06-15 19:48:00,89.408,89.427,89.393,89.427,31400000.0
2009-06-15 19:49:00,89.41,89.436,89.41,89.436,16200000.0
2009-06-15 19:50:00,89.428,89.443,89.425,89.435,35800000.0
2009-06-15 19:51:00,89.438,89.438,89.417,89.433,15400000.0
2009-06-15 19:52:00,89.444,89.444,89.419,89.426,16000000.0
2009-06-15 19:53:00,89.454,89.454,89.426,89.441,41800001.0
2009-06-15 19:54:00,89.437,89.445,89.414,89.421,28600000.0
2009-06-15 19:55:00,89.423,89.434,89.406,89.42,20600000.0
2009-06-15 19:56:00,89.4,89.422,89.39,89.401,42000000.0
2009-06-15 19:57:00,89.395,89.395,89.365,89.374,35000000.0
2009-06-15 19:58:00,89.378,89.396,89.378,89.388,19200000.0
2009-06-15 19:59:00,89.387,89.387,89.332,89.332,23400000.0
2009-06-15 20:00:00,89.355,89.355,89.313,89.323,33800000.0
2009-06-15 20:01:00,89.337,89.348,89.318,89.347,37200000.0
2009-06-15 20:02:00,89.361,89.372,89.352,89.352,7000000.0
2009-06-15 20:03:00,89.362,89.395,89.362,89.39,25800000.0
2009-06-15 20:04:00,89.375,89.39,89.372,89.379,25600000.0
2009-06-15 20:05:00,89.375,89.383,89.361,89.361,22000000.0
2009-06-15 20:06:00,89.37,89.375,89.359,89.373,30400000.0
2009-06-15 20:07:00,89.366,89.396,89.362,89.396,39800000.0
2009-06-15 20:08:00,89.399,89.412,89.38,89.384,28200000.0
2009-06-15 20:09:00,89.389,89.401,89.379,89.39,42600000.0
2009-06-15 20:10:00,89.377,89.392,89.375,89.387,29000000.0
2009-06-15 20:11:00,89.368,89.37,89.35,89.366,37400000.0
2009-06-15 20:12:00,89.353,89.381,89.352,89.381,12000000.0
2009-06-15 20:13:00,89.372,89.382,89.356,89.371,39200000.0
2009-06-15 20:14:00,89.362,89.371,89.356,89.365,30600000.0
2009-06-15 20:15:00,89.347,89.349,89.306,89.306,20000000.0
2009-06-15 20:16:00,89.289,89.3,89.274,89.288,18200000.0
2009-06-15 20:17:00,89.279,89.295,89.255,89.26,25600000.0
2009-06-15 20:18:00,89.248,89.268,89.232,89.265,28800000.0
2009-06-15 20:19:00,89.266,89.289,89.258,89.267,21600000.0
2009-06-15 20:20:00,89.274,89.302,89.274,89.29,22200000.0
2009-06-15 20:21:00,89.311,89.318,89.303,89.303,34000000.0
2009-06-15 20:22:00,89.31,89.349,89.305,89.345,43200000.0
2009-06-15 20:23:00,89.346,89.376,89.339,89.372,39200000.0
2009-06-15 20:24:00,89.37,89.38,89.351,89.367,34200000.0
2009-06-15 20:25:00,89.358,89.372,89.342,89.342,38600000.0
2009-06-15 20:26:00,89.339,89.359,89.329,89.359,35000000.0
2009-06-15 20:27:00,89.358,89.392,89.356,89.384,29600000.0
2009-06-15 20:28:00,89.363,89.398,89.362,89.388,20800000.0
2009-06-15 20:29:00,89.405,89.436,89.399,89.436,38800000.0
2009-06-15 20:30:00,89.414,89.417,89.394,89.394,30000000.0
2009-06-15 20:31:00,89.371,89.398,89.365,89.393,33600000.0
2009-06-15 20:32:00,89.387,89.418,89.387,89.418,19800000.0
2009-06-15 20:33:00,89.408,89.421,89.4,89.421,34400000.0
2009-06-15 20:34:00,89.414,89.424,89.401,89.414,43600000.0
2009-06-15 20:35:00,89.398,89.413,89.389,89.398,40800000.0
2009-06-15 20:36:00,89.401,89.401,89.379,89.379,37600000.0
2009-06-15 20:37:00,89.381,89.392,89.368,89.392,20800000.0
2009-06-15 20:38:00,89.388,89.393,89.373,89.381,46000000.0
2009-06-15 20:39:00,89.37,89.405,89.364,89.399,37399999.0
2009-06-15 20:40:00,89.391,89.409,89.367,89.406,38000000.0
2009-06-15 20:41:00,89.403,89.415,89.392,89.412,21000000.0
2009-06-15 20:42:00,89.412,89.415,89.354,89.364,27000000.0
2009-06-15 20:43:00,89.364,89.37,89.328,89.328,27800000.0
2009-06-15 20:44:00,89.324,89.334,89.316,89.333,32400000.0
2009-06-15 20:45:00,89.322,89.342,89.3,89.3,30000000.0
2009-06-15 20:46:00,89.299,89.309,89.258,89.262,24800000.0
2009-06-15 20:47:00,89.259,89.299,89.259,89.295,27600000.0
2009-06-15 20:48:00,89.302,89.309,89.286,89.296,24000000.0
2009-06-15 20:49:00,89.293,89.318,89.293,89.316,38800000.0
2009-06-15 20:50:00,89.294,89.297,89.281,89.297,37600000.0
2009-06-15 20:51:00,89.301,89.314,89.296,89.31,37400000.0
2009-06-15 20:52:00,89.304,89.306,89.276,89.278,33000000.0
2009-06-15 20:53:00,89.28,89.314,89.274,89.314,44000000.0
2009-06-15 20:54:00,89.319,89.331,89.298,89.298,34000000.0
2009-06-15 20:55:00,89.321,89.326,89.301,89.318,33800000.0
2009-06-15 20:56:00,89.328,89.338,89.314,89.338,22400000.0
2009-06-15 20:57:00,89.347,89.35,89.326,89.342,18800000.0
2009-06-15 20:58:00,89.337,89.337,89.326,89.329,21400000.0
2009-06-15 20:59:00,89.326,89.341,89.309,89.326,43600000.0
2009-06-15 21:00:00,89.326,89.326,89.306,89.323,48800000.0
2009-06-15 21:01:00,89.315,89.341,89.311,89.335,32800000.0
2009-06-15 21:02:00,89.318,89.348,89.318,89.342,30600000.0
2009-06-15 21:03:00,89.338,89.354,89.33,89.335,32000000.0
2009-06-15 21:04:00,89.35,89.367,89.344,89.365,33600000.0
2009-06-15 21:05:00,89.353,89.357,89.336,89.355,35800000.0
2009-06-15 21:06:00,89.347,89.354,89.334,89.35,38400000.0
2009-06-15 21:07:00,89.36,89.378,89.352,89.378,24200000.0
2009-06-15 21:08:00,89.357,89.38,89.344,89.359,29600000.0
2009-06-15 21:09:00,89.362,89.365,89.349,89.362,27200000.0
2009-06-15 21:10:00,89.37,89.4,89.367,89.4,21400000.0
2009-06-15 21:11:00,89.385,89.411,89.381,89.397,52600000.0
2009-06-15 21:12:00,89.389,89.402,89.388,89.397,29600000.0
2009-06-15 21:13:00,89.396,89.41,89.382,89.389,33800000.0
2009-06-15 21:14:00,89.372,89.383,89.367,89.367,19000000.0
2009-06-15 21:15:00,89.374,89.39,89.374,89.379,19400000.0
2009-06-15 21:16:00,89.356,89.386,89.352,89.367,38600000.0
2009-06-15 21:17:00,89.364,89.38,89.36,89.373,21800000.0
2009-06-15 21:18:00,89.377,89.406,89.377,89.397,18000000.0
2009-06-15 21:19:00,89.394,89.412,89.394,89.403,33400000.0
2009-06-15 21:20:00,89.393,89.436,89.389,89.426,33800000.0
2009-06-15 21:21:00,89.429,89.455,89.428,89.445,22600000.0
2009-06-15 21:22:00,89.448,89.449,89.428,89.437,26200000.0
2009-06-15 21:23:00,89.438,89.456,89.433,89.446,31600000.0
2009-06-15 21:24:00,89.44,89.453,89.43,89.43,19000000.0
2009-06-15 21:25:00,89.429,89.435,89.379,89.382,31200000.0
2009-06-15 21:26:00,89.373,89.386,89.36,89.386,24200000.0
2009-06-15 21:27:00,89.37,89.404,89.368,89.4,30000000.0
2009-06-15 21:28:00,89.389,89.402,89.376,89.38,30400000.0
2009-06-15 21:29:00,89.39,89.395,89.369,89.384,21000000.0
2009-06-15 21:30:00,89.393,89.398,89.352,89.367,26800000.0
2009-06-15 21:31:00,89.395,89.414,89.379,89.41,32800000.0
2009-06-15 21:32:00,89.417,89.428,89.41,89.426,40400000.0
2009-06-15 21:33:00,89.447,89.447,89.419,89.435,16000000.0
2009-06-15 21:34:00,89.425,89.436,89.419,89.434,15800000.0
2009-06-15 21:35:00,89.439,89.46,89.433,89.457,34800000.0
2009-06-15 21:36:00,89.46,89.484,89.453,89.484,28200000.0
2009-06-15 21:37:00,89.491,89.491,89.473,89.477,23600000.0
2009-06-15 21:38:00,89.47,89.491,89.456,89.466,41800000.0
2009-06-15 21:39:00,89.468,89.468,89.455,89.459,27800000.0
2009-06-15 21:40:00,89.47,89.478,89.453,89.459,18200000.0
2009-06-15 21:41:00,89.459,89.468,89.431,89.448,21200000.0
2009-06-15 21:42:00,89.427,89.444,89.42,89.443,30600000.0
2009-06-15 21:43:00,89.446,89.457,89.446,89.454,18800000.0
2009-06-15 21:44:00,89.432,89.436,89.418,89.42,25800000.0
2009-06-15 21:45:00,89.413,89.447,89.407,89.429,21800000.0
2009-06-15 21:46:00,89.445,89.477,89.433,89.477,47200000.0
2009-06-15 21:47:00,89.464,89.501,89.462,89.501,24400000.0
2009-06-15 21:48:00,89.503,89.515,89.489,89.503,32800000.0
2009-06-15 21:49:00,89.518,89.53,89.504,89.51,22600000.0
2009-06-15 21:50:00,89.511,89.511,89.468,89.479,27200000.0
2009-06-15 21:51:00,89.483,89.485,89.461,89.462,22200000.0
2009-06-15 21:52:00,89.46,89.496,89.46,89.486,21600000.0
2009-06-15 21:53:00,89.483,89.496,89.47,89.49,36800000.0
2009-06-15 21:54:00,89.505,89.515,89.478,89.506,21200000.0
2009-06-15 21:55:00,89.508,89.528,89.508,89.528,27800000.0
2009-06-15 21:56:00,89.522,89.539,89.516,89.532,23200000.0
2009-06-15 21:57:00,89.531,89.542,89.512,89.534,26000000.0
2009-06-15 21:58:00,89.555,89.555,89.51,89.533,26200000.0
2009-06-15 21:59:00,89.531,89.545,89.524,89.53,43800000.0
2009-06-15 22:00:00,89.563,89.582,89.545,89.567,36800000.0
2009-06-15 22:01:00,89.571,89.571,89.54,89.554,16800000.0
2009-06-15 22:02:00,89.55,89.573,89.543,89.559,20000000.0
2009-06-15 22:03:00,89.562,89.568,89.545,89.55,23600000.0
2009-06-15 22:04:00,89.547,89.572,89.547,89.563,15000000.0
2009-06-15 22:05:00,89.562,89.58,89.556,89.575,27600000.0
2009-06-15 22:06:00,89.58,89.608,89.577,89.608,29400000.0
2009-06-15 22:07:00,89.61,89.61,89.559,89.565,39400000.0
2009-06-15 22:08:00,89.589,89.589,89.555,89.575,20600000.0
2009-06-15 22:09:00,89.585,89.585,89.539,89.552,19400000.0
2009-06-15 22:10:00,89.553,89.559,89.539,89.55,27400000.0
2009-06-15 22:11:00,89.554,89.582,89.554,89.582,24200000.0
2009-06-15 22:12:00,89.568,89.568,89.552,89.559,18800000.0
2009-06-15 22:13:00,89.548,89.569,89.543,89.548,36800000.0
2009-06-15 22:14:00,89.551,89.563,89.542,89.542,16600000.0
2009-06-15 22:15:00,89.545,89.564,89.542,89.551,31000000.0
2009-06-15 22:16:00,89.56,89.563,89.532,89.56,31200000.0
2009-06-15 22:17:00,89.558,89.564,89.546,89.564,11800000.0
2009-06-15 22:18:00,89.572,89.574,89.545,89.563,36600000.0
2009-06-15 22:19:00,89.559,89.582,89.551,89.558,42200000.0
2009-06-15 22:20:00,89.55,89.565,89.541,89.565,27400000.0
2009-06-15 22:21:00,89.561,89.574,89.561,89.573,19800000.0
2009-06-15 22:22:00,89.541,89.573,89.54,89.556,36400000.0
2009-06-15 22:23:00,89.56,89.563,89.552,89.553,48600000.0
2009-06-15 22:24:00,89.563,89.568,89.55,89.55,20600000.0
2009-06-15 22:25:00,89.536,89.539,89.528,89.529,34400000.0
2009-06-15 22:26:00,89.532,89.552,89.524,89.539,26200000.0
2009-06-15 22:27:00,89.53,89.541,89.523,89.528,19000000.0
2009-06-15 22:28:00,89.539,89.567,89.529,89.532,22200000.0
2009-06-15 22:29:00,89.568,89.579,89.527,89.545,29600000.0
2009-06-15 22:30:00,89.558,89.563,89.546,89.558,30400000.0
2009-06-15 22:31:00,89.536,89.554,89.531,89.533,28600000.0
2009-06-15 22:32:00,89.542,89.554,89.538,89.55,43800000.0
2009-06-15 22:33:00,89.552,89.568,89.552,89.559,21400000.0
2009-06-15 22:34:00,89.54,89.56,89.54,89.553,30400000.0
2009-06-15 22:35:00,89.558,89.571,89.548,89.57,25600000.0
2009-06-15 22:36:00,89.559,89.559,89.554,89.555,34600000.0
2009-06-15 22:37:00,89.561,89.561,89.541,89.553,26800000.0
2009-06-15 22:38:00,89.539,89.549,89.52,89.528,48200000.0
2009-06-15 22:39:00,89.54,89.55,89.523,89.532,20200000.0
2009-06-15 22:40:00,89.55,89.55,89.532,89.532,11400000.0
2009-06-15 22:41:00,89.548,89.556,89.539,89.545,29200000.0
2009-06-15 22:42:00,89.557,89.56,89.55,89.559,16200000.0
2009-06-15 22:43:00,89.55,89.563,89.546,89.549,22000000.0
2009-06-15 22:44:00,89.556,89.562,89.54,89.548,32000000.0
2009-06-15 22:45:00,89.531,89.57,89.52,89.57,29400000.0
2009-06-15 22:46:00,89.573,89.585,89.558,89.576,16600000.0
2009-06-15 22:47:00,89.568,89.568,89.552,89.552,23800000.0
2009-06-15 22:48:00,89.552,89.552,89.518,89.54,31000000.0
2009-06-15 22:49:00,89.543,89.544,89.503,89.527,23000000.0
2009-06-15 22:50:00,89.547,89.563,89.535,89.541,33600000.0
2009-06-15 22:51:00,89.548,89.558,89.541,89.557,33600000.0
2009-06-15 22:52:00,89.54,89.573,89.528,89.573,15800000.0
2009-06-15 22:53:00,89.58,89.581,89.565,89.572,45000000.0
2009-06-15 22:54:00,89.565,89.573,89.552,89.559,34400000.0
2009-06-15 22:55:00,89.557,89.57,89.547,89.556,22200000.0
2009-06-15 22:56:00,89.548,89.597,89.532,89.581,27000000.0
2009-06-15 22:57:00,89.555,89.577,89.539,89.542,32000000.0
2009-06-15 22:58:00,89.543,89.566,89.543,89.566,17400000.0
2009-06-15 22:59:00,89.554,89.591,89.547,89.591,30600000.0
2009-06-15 23:00:00,89.6,89.6,89.55,89.564,27400000.0
2009-06-15 23:01:00,89.559,89.562,89.537,89.551,22000000.0
2009-06-15 23:02:00,89.553,89.57,89.543,89.543,28800000.0
2009-06-15 23:03:00,89.542,89.578,89.542,89.566,23000000.0
2009-06-15 23:04:00,89.564,89.589,89.534,89.534,26800000.0
2009-06-15 23:05:00,89.561,89.564,89.527,89.527,21200000.0
2009-06-15 23:06:00,89.522,89.588,89.522,89.533,46800000.0
2009-06-15 23:07:00,89.575,89.579,89.543,89.543,39000000.0
2009-06-15 23:08:00,89.559,89.567,89.548,89.567,27400000.0
2009-06-15 23:09:00,89.566,89.566,89.541,89.552,11200000.0
2009-06-15 23:10:00,89.565,89.565,89.548,89.562,23000000.0
2009-06-15 23:11:00,89.582,89.582,89.539,89.539,25800000.0
2009-06-15 23:12:00,89.558,89.589,89.558,89.588,19400000.0
2009-06-15 23:13:00,89.596,89.603,89.546,89.551,48400000.0
2009-06-15 23:14:00,89.535,89.567,89.535,89.549,14600000.0
2009-06-15 23:15:00,89.543,89.543,89.523,89.523,6800000.0
2009-06-15 23:16:00,89.534,89.555,89.534,89.545,25600000.0
2009-06-15 23:17:00,89.544,89.551,89.533,89.535,32800000.0
2009-06-15 23:18:00,89.552,89.557,89.534,89.54,68600000.0
2009-06-15 23:19:00,89.547,89.547,89.529,89.529,18600000.0
2009-06-15 23:20:00,89.529,89.538,89.529,89.534,25600000.0
2009-06-15 23:21:00,89.527,89.527,89.499,89.521,27200000.0
2009-06-15 23:22:00,89.51,89.52,89.505,89.52,34000000.0
2009-06-15 23:23:00,89.524,89.524,89.503,89.518,18600000.0
2009-06-15 23:24:00,89.532,89.532,89.528,89.528,11400000.0
2009-06-15 23:25:00,89.523,89.532,89.518,89.518,26600000.0
2009-06-15 23:26:00,89.512,89.512,89.493,89.493,22800000.0
2009-06-15 23:27:00,89.51,89.524,89.505,89.509,31000000.0
2009-06-15 23:28:00,89.5,89.517,89.493,89.512,19800000.0
2009-06-15 23:29:00,89.522,89.535,89.503,89.503,43600000.0
2009-06-15 23:30:00,89.511,89.527,89.511,89.525,25600000.0
2009-06-15 23:31:00,89.538,89.538,89.525,89.533,18600000.0
2009-06-15 23:32:00,89.524,89.524,89.519,89.519,8200000.0
2009-06-15 23:33:00,89.523,89.523,89.523,89.523,1800000.0
2009-06-15 23:34:00,89.528,89.534,89.518,89.53,34400000.0
2009-06-15 23:35:00,89.532,89.54,89.521,89.522,47400000.0
2009-06-15 23:36:00,89.525,89.538,89.519,89.526,29800000.0
2009-06-15 23:37:00,89.515,89.515,89.507,89.51,38000000.0
2009-06-15 23:38:00,89.513,89.533,89.513,89.533,5200000.0
2009-06-15 23:39:00,89.532,89.547,89.529,89.531,46600000.0
2009-06-15 23:40:00,89.527,89.53,89.522,89.53,18400000.0
2009-06-15 23:41:00,89.532,89.532,89.521,89.521,29000000.0
2009-06-15 23:42:00,89.525,89.546,89.525,89.527,24000000.0
2009-06-15 23:43:00,89.533,89.535,89.532,89.533,34200000.0
2009-06-15 23:44:00,89.53,89.552,89.53,89.544,23800000.0
2009-06-15 23:45:00,89.544,89.544,89.528,89.531,15200000.0
2009-06-15 23:46:00,89.523,89.535,89.517,89.528,34200000.0
2009-06-15 23:47:00,89.525,89.541,89.521,89.523,29400000.0
2009-06-15 23:48:00,89.535,89.546,89.529,89.537,25000000.0
2009-06-15 23:49:00,89.535,89.544,89.528,89.544,32000000.0
2009-06-15 23:50:00,89.548,89.581,89.548,89.581,12600000.0
2009-06-15 23:51:00,89.564,89.569,89.542,89.546,51400000.0
2009-06-15 23:52:00,89.53,89.551,89.53,89.543,15000000.0
2009-06-15 23:53:00,89.556,89.569,89.545,89.548,39400000.0
2009-06-15 23:54:00,89.554,89.569,89.541,89.556,38600000.0
2009-06-15 23:55:00,89.546,89.557,89.541,89.547,38200000.0
2009-06-15 23:56:00,89.549,89.563,89.537,89.555,38600000.0
2009-06-15 23:57:00,89.543,89.543,89.524,89.533,17400000.0
2009-06-15 23:58:00,89.517,89.519,89.501,89.501,27800000.0
2009-06-15 23:59:00,89.517,89.517,89.505,89.508,26200000.0
2009-06-16 00:00:00,89.512,89.524,89.509,89.511,35400000.0
2009-06-16 00:01:00,89.522,89.529,89.514,89.518,30600000.0
2009-06-16 00:02:00,89.5,89.528,89.5,89.526,19800000.0
2009-06-16 00:03:00,89.518,89.524,89.512,89.524,29000000.0
2009-06-16 00:04:00,89.532,89.535,89.518,89.518,30200000.0
2009-06-16 00:05:00,89.509,89.509,89.508,89.508,6000000.0
2009-06-16 00:06:00,89.522,89.522,89.501,89.512,34200000.0
2009-06-16 00:07:00,89.525,89.538,89.516,89.524,22400000.0
2009-06-16 00:08:00,89.496,89.539,89.496,89.538,30600000.0
2009-06-16 00:09:00,89.549,89.549,89.519,89.519,23800000.0
2009-06-16 00:10:00,89.525,89.525,89.525,89.525,6400000.0
2009-06-16 00:11:00,89.518,89.518,89.496,89.507,20400000.0
2009-06-16 00:12:00,89.513,89.527,89.508,89.518,31600000.0
2009-06-16 00:13:00,89.512,89.513,89.475,89.479,23400000.0
2009-06-16 00:14:00,89.488,89.501,89.484,89.49,36000000.0
2009-06-16 00:15:00,89.491,89.503,89.482,89.487,23600000.0
2009-06-16 00:16:00,89.461,89.477,89.458,89.472,25400000.0
2009-06-16 00:17:00,89.463,89.463,89.433,89.443,21600000.0
2009-06-16 00:18:00,89.452,89.452,89.426,89.426,15600000.0
2009-06-16 00:19:00,89.43,89.43,89.391,89.391,17000000.0
2009-06-16 00:20:00,89.398,89.42,89.391,89.391,43200000.0
2009-06-16 00:21:00,89.388,89.403,89.377,89.397,33200000.0
2009-06-16 00:22:00,89.395,89.395,89.393,89.393,5200000.0
2009-06-16 00:23:00,89.386,89.397,89.36,89.384,40400000.0
2009-06-16 00:24:00,89.397,89.433,89.397,89.428,24600000.0
2009-06-16 00:25:00,89.421,89.438,89.415,89.438,37800000.0
2009-06-16 00:26:00,89.431,89.46,89.419,89.46,30200000.0
2009-06-16 00:27:00,89.453,89.471,89.447,89.457,32200000.0
2009-06-16 00:28:00,89.474,89.474,89.426,89.445,31000000.0
2009-06-16 00:29:00,89.442,89.451,89.399,89.399,35800000.0
2009-06-16 00:30:00,89.392,89.399,89.375,89.387,15200000.0
2009-06-16 00:31:00,89.406,89.413,89.376,89.409,32800000.0
2009-06-16 00:32:00,89.425,89.442,89.417,89.435,19200000.0
2009-06-16 00:33:00,89.461,89.461,89.415,89.427,28600000.0
2009-06-16 00:34:00,89.442,89.442,89.4,89.425,22000000.0
2009-06-16 00:35:00,89.442,89.466,89.442,89.45,20000000.0
2009-06-16 00:36:00,89.454,89.454,89.443,89.45,34600000.0
2009-06-16 00:37:00,89.436,89.465,89.432,89.456,25000000.0
2009-06-16 00:38:00,89.459,89.463,89.459,89.463,4400000.0
2009-06-16 00:39:00,89.465,89.482,89.464,89.475,25400000.0
2009-06-16 00:40:00,89.456,89.478,89.456,89.476,25400000.0
2009-06-16 00:41:00,89.463,89.478,89.463,89.472,27600000.0
2009-06-16 00:42:00,89.45,89.459,89.428,89.433,36400000.0
2009-06-16 00:43:00,89.442,89.442,89.413,89.413,18000000.0
2009-06-16 00:44:00,89.425,89.441,89.424,89.426,14200000.0
2009-06-16 00:45:00,89.409,89.44,89.402,89.416,41000000.0
2009-06-16 00:46:00,89.42,89.445,89.42,89.432,44600000.0
2009-06-16 00:47:00,89.437,89.437,89.422,89.426,30600000.0
2009-06-16 00:48:00,89.438,89.447,89.437,89.445,28600000.0
2009-06-16 00:49:00,89.448,89.496,89.439,89.492,29000000.0
2009-06-16 00:50:00,89.48,89.49,89.471,89.476,26600000.0
2009-06-16 00:51:00,89.471,89.487,89.47,89.483,28000000.0
2009-06-16 00:52:00,89.48,89.485,89.467,89.484,18000000.0
2009-06-16 00:53:00,89.482,89.505,89.478,89.478,20400000.0
2009-06-16 00:54:00,89.502,89.504,89.491,89.504,26200000.0
2009-06-16 00:55:00,89.493,89.502,89.488,89.498,29600000.0
2009-06-16 00:56:00,89.483,89.516,89.483,89.499,32600000.0
2009-06-16 00:57:00,89.496,89.507,89.493,89.502,29600000.0
2009-06-16 00:58:00,89.478,89.509,89.477,89.496,30600000.0
2009-06-16 00:59:00,89.508,89.508,89.487,89.487,8400000.0
2009-06-16 01:00:00,89.502,89.506,89.476,89.482,30600000.0
2009-06-16 01:01:00,89.473,89.485,89.459,89.477,33400000.0
2009-06-16 01:02:00,89.483,89.493,89.467,89.474,24400000.0
2009-06-16 01:03:00,89.469,89.479,89.458,89.471,45800000.0
2009-06-16 01:04:00,89.453,89.466,89.442,89.464,37600000.0
2009-06-16 01:05:00,89.461,89.467,89.448,89.467,15400000.0
2009-06-16 01:06:00,89.452,89.488,89.452,89.486,15600000.0
2009-06-16 01:07:00,89.484,89.488,89.472,89.488,23800000.0
2009-06-16 01:08:00,89.509,89.522,89.484,89.492,35400000.0
2009-06-16 01:09:00,89.507,89.534,89.507,89.534,37600000.0
2009-06-16 01:10:00,89.53,89.532,89.518,89.525,24200000.0
2009-06-16 01:11:00,89.515,89.53,89.509,89.516,50800000.0
2009-06-16 01:12:00,89.524,89.524,89.501,89.521,42600000.0
2009-06-16 01:13:00,89.521,89.521,89.508,89.508,25600000.0
2009-06-16 01:14:00,89.515,89.528,89.515,89.528,9600000.0
2009-06-16 01:15:00,89.526,89.526,89.497,89.497,10800000.0
2009-06-16 01:16:00,89.524,89.54,89.522,89.528,37000000.0
2009-06-16 01:17:00,89.54,89.54,89.514,89.514,15600000.0
2009-06-16 01:18:00,89.541,89.549,89.528,89.528,36200000.0
2009-06-16 01:19:00,89.55,89.55,89.547,89.547,4800000.0
2009-06-16 01:20:00,89.526,89.546,89.526,89.546,19600000.0
2009-06-16 01:21:00,89.554,89.568,89.554,89.557,17600000.0
2009-06-16 01:22:00,89.552,89.557,89.531,89.557,29000000.0
2009-06-16 01:23:00,89.555,89.583,89.55,89.562,38800000.0
2009-06-16 01:24:00,89.547,89.557,89.537,89.555,44400000.0
2009-06-16 01:25:00,89.543,89.543,89.5,89.507,19600000.0
2009-06-16 01:26:00,89.519,89.527,89.497,89.525,44200000.0
2009-06-16 01:27:00,89.514,89.523,89.505,89.51,23600000.0
2009-06-16 01:28:00,89.521,89.521,89.474,89.493,38400000.0
2009-06-16 01:29:00,89.495,89.495,89.445,89.458,26000000.0
2009-06-16 01:30:00,89.436,89.446,89.413,89.426,27800000.0
2009-06-16 01:31:00,89.406,89.439,89.405,89.417,24600000.0
2009-06-16 01:32:00,89.42,89.429,89.392,89.409,33400000.0
2009-06-16 01:33:00,89.42,89.431,89.402,89.424,46600000.0
2009-06-16 01:34:00,89.427,89.442,89.427,89.438,21000000.0
2009-06-16 01:35:00,89.44,89.465,89.44,89.456,32000000.0
2009-06-16 01:36:00,89.464,89.464,89.436,89.445,27200000.0
2009-06-16 01:37:00,89.443,89.443,89.421,89.436,6600000.0
2009-06-16 01:38:00,89.436,89.455,89.428,89.444,28800000.0
2009-06-16 01:39:00,89.45,89.459,89.444,89.444,33400000.0
2009-06-16 01:40:00,89.452,89.452,89.42,89.429,28400000.0
2009-06-16 01:41:00,89.44,89.443,89.391,89.422,29600000.0
2009-06-16 01:42:00,89.424,89.436,89.411,89.428,21000000.0
2009-06-16 01:43:00,89.412,89.424,89.406,89.411,29000000.0
2009-06-16 01:44:00,89.42,89.42,89.354,89.369,42600000.0
2009-06-16 01:45:00,89.37,89.377,89.354,89.366,21200000.0
2009-06-16 01:46:00,89.345,89.345,89.271,89.278,29800000.0
2009-06-16 01:47:00,89.265,89.28,89.243,89.244,28600000.0
2009-06-16 01:48:00,89.258,89.29,89.245,89.288,40600000.0
2009-06-16 01:49:00,89.285,89.299,89.27,89.275,45000000.0
2009-06-16 01:50:00,89.263,89.277,89.249,89.259,27800000.0
2009-06-16 01:51:00,89.235,89.241,89.218,89.232,29400000.0
2009-06-16 01:52:00,89.2,89.238,89.182,89.238,28600000.0
2009-06-16 01:53:00,89.218,89.228,89.174,89.174,35400000.0
2009-06-16 01:54:00,89.171,89.197,89.165,89.197,18000000.0
2009-06-16 01:55:00,89.207,89.223,89.207,89.208,28000000.0
2009-06-16 01:56:00,89.247,89.252,89.23,89.235,35800000.0
2009-06-16 01:57:00,89.223,89.228,89.216,89.219,29600000.0
2009-06-16 01:58:00,89.214,89.224,89.203,89.224,15600000.0
2009-06-16 01:59:00,89.249,89.262,89.227,89.262,36200000.0
2009-06-16 02:00:00,89.28,89.28,89.278,89.278,4800000.0
2009-06-16 02:01:00,89.281,89.294,89.264,89.275,39800000.0
2009-06-16 02:02:00,89.278,89.286,89.235,89.247,27000000.0
2009-06-16 02:03:00,89.225,89.262,89.225,89.24,31400000.0
2009-06-16 02:04:00,89.233,89.238,89.224,89.229,25800000.0
2009-06-16 02:05:00,89.24,89.241,89.199,89.199,18000000.0
2009-06-16 02:06:00,89.206,89.248,89.199,89.228,28200000.0
2009-06-16 02:07:00,89.226,89.25,89.221,89.25,41400000.0
2009-06-16 02:08:00,89.259,89.259,89.242,89.246,28200000.0
2009-06-16 02:09:00,89.265,89.27,89.246,89.253,25000000.0
2009-06-16 02:10:00,89.259,89.262,89.224,89.236,28000000.0
2009-06-16 02:11:00,89.244,89.244,89.217,89.227,16200000.0
2009-06-16 02:12:00,89.222,89.243,89.213,89.229,45600000.0
2009-06-16 02:13:00,89.245,89.271,89.222,89.271,41400000.0
2009-06-16 02:14:00,89.259,89.259,89.241,89.247,17000000.0
2009-06-16 02:15:00,89.246,89.259,89.236,89.249,20000000.0
2009-06-16 02:16:00,89.253,89.259,89.233,89.257,23400000.0
2009-06-16 02:17:00,89.24,89.257,89.223,89.257,38800000.0
2009-06-16 02:18:00,89.247,89.255,89.205,89.205,22200000.0
2009-06-16 02:19:00,89.223,89.224,89.203,89.216,20800000.0
2009-06-16 02:20:00,89.231,89.231,89.214,89.227,28200000.0
2009-06-16 02:21:00,89.227,89.251,89.202,89.202,20600000.0
2009-06-16 02:22:00,89.225,89.25,89.223,89.248,32600000.0
2009-06-16 02:23:00,89.25,89.25,89.223,89.223,38600000.0
2009-06-16 02:24:00,89.237,89.239,89.2,89.217,27200000.0
2009-06-16 02:25:00,89.211,89.232,89.201,89.222,23800000.0
2009-06-16 02:26:00,89.221,89.221,89.175,89.18,30400000.0
2009-06-16 02:27:00,89.178,89.184,89.172,89.181,23600000.0
2009-06-16 02:28:00,89.18,89.185,89.14,89.153,31600000.0
2009-06-16 02:29:00,89.15,89.15,89.12,89.127,28000000.0
2009-06-16 02:30:00,89.138,89.157,89.119,89.147,44600000.0
2009-06-16 02:31:00,89.175,89.182,89.152,89.173,45400000.0
2009-06-16 02:32:00,89.176,89.21,89.167,89.208,27000000.0
2009-06-16 02:33:00,89.205,89.207,89.151,89.154,27600000.0
2009-06-16 02:34:00,89.16,89.16,89.128,89.154,32800000.0
2009-06-16 02:35:00,89.168,89.175,89.143,89.148,29200000.0
2009-06-16 02:36:00,89.158,89.195,89.149,89.191,34400001.0
2009-06-16 02:37:00,89.185,89.204,89.166,89.175,23200000.0
2009-06-16 02:38:00,89.131,89.145,89.102,89.111,39000000.0
2009-06-16 02:39:00,89.094,89.094,89.054,89.075,31000000.0
2009-06-16 02:40:00,89.054,89.054,88.945,88.972,22800000.0
2009-06-16 02:41:00,88.973,89.012,88.963,89.012,43200000.0
2009-06-16 02:42:00,88.977,88.997,88.957,88.97,30400000.0
2009-06-16 02:43:00,88.949,88.959,88.913,88.93,41400000.0
2009-06-16 02:44:00,88.938,88.95,88.916,88.933,20400000.0
2009-06-16 02:45:00,88.949,88.952,88.919,88.934,27000000.0
2009-06-16 02:46:00,88.964,88.964,88.932,88.951,34000000.0
2009-06-16 02:47:00,88.952,88.97,88.942,88.967,38800000.0
2009-06-16 02:48:00,88.978,88.988,88.966,88.969,54600000.0
2009-06-16 02:49:00,88.975,88.984,88.903,88.903,22600000.0
2009-06-16 02:50:00,88.9,88.945,88.9,88.943,35600000.0
2009-06-16 02:51:00,88.943,88.968,88.931,88.967,25000000.0
2009-06-16 02:52:00,88.987,88.992,88.959,88.971,36600000.0
2009-06-16 02:53:00,88.973,88.987,88.96,88.973,28600000.0
2009-06-16 02:54:00,88.967,88.994,88.954,88.994,14600000.0
2009-06-16 02:55:00,89.005,89.005,88.972,88.983,35600000.0
2009-06-16 02:56:00,88.988,89.013,88.98,89.004,48600000.0
2009-06-16 02:57:00,89.002,89.002,88.96,88.96,35400000.0
2009-06-16 02:58:00,88.98,88.98,88.937,88.945,34800000.0
2009-06-16 02:59:00,88.925,88.94,88.899,88.925,41800000.0
2009-06-16 03:00:00,88.882,88.912,88.842,88.858,32800000.0
2009-06-16 03:01:00,88.857,88.857,88.816,88.833,30000000.0
2009-06-16 03:02:00,88.838,88.888,88.837,88.884,25200000.0
2009-06-16 03:03:00,88.88,88.883,88.774,88.776,43600000.0
2009-06-16 03:04:00,88.754,88.756,88.723,88.724,17000000.0
2009-06-16 03:05:00,88.7,88.7,88.645,88.68,28600000.0
2009-06-16 03:06:00,88.672,88.692,88.633,88.655,33000000.0
2009-06-16 03:07:00,88.661,88.673,88.638,88.673,20000000.0
2009-06-16 03:08:00,88.677,88.694,88.676,88.694,34000000.0
2009-06-16 03:09:00,88.7,88.7,88.569,88.572,19600000.0
2009-06-16 03:10:00,88.555,88.587,88.515,88.515,33600000.0
2009-06-16 03:11:00,88.499,88.526,88.481,88.526,60400001.0
2009-06-16 03:12:00,88.516,88.531,88.503,88.507,53200000.0
2009-06-16 03:13:00,88.507,88.511,88.437,88.445,29200000.0
2009-06-16 03:14:00,88.45,88.49,88.438,88.49,46200000.0
2009-06-16 03:15:00,88.505,88.522,88.487,88.507,31600000.0
2009-06-16 03:16:00,88.498,88.502,88.475,88.494,51800000.0
2009-06-16 03:17:00,88.507,88.523,88.49,88.51,24400000.0
2009-06-16 03:18:00,88.535,88.536,88.5,88.533,48800000.0
2009-06-16 03:19:00,88.521,88.586,88.509,88.576,37000000.0
2009-06-16 03:20:00,88.574,88.574,88.534,88.535,24800000.0
2009-06-16 03:21:00,88.53,88.543,88.52,88.534,33800000.0
2009-06-16 03:22:00,88.53,88.566,88.526,88.548,30600000.0
2009-06-16 03:23:00,88.551,88.571,88.546,88.565,38400000.0
2009-06-16 03:24:00,88.564,88.57,88.516,88.521,26600000.0
2009-06-16 03:25:00,88.546,88.559,88.507,88.536,40400000.0
2009-06-16 03:26:00,88.532,88.615,88.528,88.564,53000000.0
2009-06-16 03:27:00,88.543,88.57,88.539,88.568,21200000.0
2009-06-16 03:28:00,88.549,88.558,88.517,88.517,16600000.0
2009-06-16 03:29:00,88.528,88.541,88.511,88.535,32200000.0
2009-06-16 03:30:00,88.564,88.585,88.551,88.578,29800000.0
2009-06-16 03:31:00,88.577,88.577,88.554,88.559,28400000.0
2009-06-16 03:32:00,88.575,88.617,88.575,88.61,27600000.0
2009-06-16 03:33:00,88.597,88.619,88.591,88.616,34000000.0
2009-06-16 03:34:00,88.609,88.621,88.572,88.596,32000000.0
2009-06-16 03:35:00,88.601,88.616,88.587,88.598,54400000.0
2009-06-16 03:36:00,88.598,88.634,88.598,88.633,25400000.0
2009-06-16 03:37:00,88.62,88.628,88.593,88.613,23800000.0
2009-06-16 03:38:00,88.62,88.621,88.546,88.555,43000000.0
2009-06-16 03:39:00,88.554,88.554,88.516,88.548,33200000.0
2009-06-16 03:40:00,88.544,88.544,88.525,88.525,30400000.0
2009-06-16 03:41:00,88.532,88.532,88.502,88.518,68200000.0
2009-06-16 03:42:00,88.494,88.506,88.464,88.473,22800000.0
2009-06-16 03:43:00,88.468,88.49,88.46,88.476,42000000.0
2009-06-16 03:44:00,88.47,88.513,88.464,88.513,35400000.0
2009-06-16 03:45:00,88.52,88.537,88.513,88.536,39600000.0
2009-06-16 03:46:00,88.538,88.59,88.528,88.59,39800000.0
2009-06-16 03:47:00,88.581,88.638,88.576,88.638,21400000.0
2009-06-16 03:48:00,88.65,88.672,88.629,88.672,32400000.0
2009-06-16 03:49:00,88.682,88.705,88.665,88.683,24600000.0
2009-06-16 03:50:00,88.707,88.723,88.68,88.723,48400000.0
2009-06-16 03:51:00,88.729,88.741,88.698,88.725,44200000.0
2009-06-16 03:52:00,88.693,88.709,88.685,88.685,48200000.0
2009-06-16 03:53:00,88.696,88.696,88.67,88.674,26800000.0
2009-06-16 03:54:00,88.707,88.725,88.694,88.725,37400000.0
2009-06-16 03:55:00,88.726,88.739,88.707,88.728,53400000.0
2009-06-16 03:56:00,88.746,88.775,88.735,88.775,27800000.0
2009-06-16 03:57:00,88.792,88.858,88.79,88.855,20200000.0
2009-06-16 03:58:00,88.838,88.899,88.835,88.899,30600000.0
2009-06-16 03:59:00,88.88,88.88,88.83,88.833,16400000.0
2009-06-16 04:00:00,88.84,88.874,88.836,88.874,34800000.0
2009-06-16 04:01:00,88.865,88.865,88.831,88.835,24600000.0
2009-06-16 04:02:00,88.822,88.831,88.782,88.786,36400000.0
2009-06-16 04:03:00,88.753,88.764,88.728,88.751,45800000.0
2009-06-16 04:04:00,88.755,88.782,88.744,88.782,15800000.0
2009-06-16 04:05:00,88.77,88.791,88.767,88.782,32800000.0
2009-06-16 04:06:00,88.8,88.807,88.764,88.807,34000000.0
2009-06-16 04:07:00,88.795,88.804,88.783,88.798,37200000.0
2009-06-16 04:08:00,88.795,88.829,88.791,88.82,39000000.0
2009-06-16 04:09:00,88.847,88.865,88.839,88.862,15000000.0
2009-06-16 04:10:00,88.88,88.884,88.825,88.825,42000000.0
2009-06-16 04:11:00,88.822,88.828,88.802,88.812,21800000.0
2009-06-16 04:12:00,88.819,88.841,88.819,88.833,23200000.0
2009-06-16 04:13:00,88.826,88.826,88.799,88.809,14400000.0
2009-06-16 04:14:00,88.81,88.818,88.805,88.816,33000000.0
2009-06-16 04:15:00,88.81,88.822,88.808,88.809,39400000.0
2009-06-16 04:16:00,88.806,88.854,88.803,88.85,26200000.0
2009-06-16 04:17:00,88.832,88.834,88.819,88.822,25000000.0
2009-06-16 04:18:00,88.821,88.841,88.821,88.824,26800000.0
2009-06-16 04:19:00,88.845,88.876,88.823,88.873,35000000.0
2009-06-16 04:20:00,88.9,88.907,88.859,88.877,36000000.0
2009-06-16 04:21:00,88.87,88.899,88.862,88.868,57000000.0
2009-06-16 04:22:00,88.877,88.881,88.844,88.851,36400000.0
2009-06-16 04:23:00,88.821,88.845,88.794,88.794,41600000.0
2009-06-16 04:24:00,88.8,88.803,88.742,88.751,40200000.0
2009-06-16 04:25:00,88.751,88.765,88.747,88.756,39000000.0
2009-06-16 04:26:00,88.747,88.772,88.747,88.771,16600000.0
2009-06-16 04:27:00,88.772,88.772,88.738,88.764,17600000.0
2009-06-16 04:28:00,88.767,88.77,88.736,88.736,33200000.0
2009-06-16 04:29:00,88.739,88.751,88.734,88.746,41200000.0
2009-06-16 04:30:00,88.753,88.792,88.749,88.792,28400000.0
2009-06-16 04:31:00,88.807,88.832,88.798,88.829,27000000.0
2009-06-16 04:32:00,88.849,88.86,88.833,88.86,29800000.0
2009-06-16 04:33:00,88.857,88.887,88.847,88.873,15600000.0
2009-06-16 04:34:00,88.85,88.864,88.83,88.857,35800000.0
2009-06-16 04:35:00,88.86,88.866,88.81,88.81,37600000.0
2009-06-16 04:36:00,88.807,88.819,88.794,88.801,26400000.0
2009-06-16 04:37:00,88.795,88.802,88.771,88.774,17800000.0
2009-06-16 04:38:00,88.784,88.784,88.767,88.779,12400000.0
2009-06-16 04:39:00,88.768,88.801,88.764,88.801,17400000.0
2009-06-16 04:40:00,88.782,88.782,88.733,88.748,14200000.0
2009-06-16 04:41:00,88.738,88.758,88.732,88.758,17000000.0
2009-06-16 04:42:00,88.741,88.754,88.734,88.743,30400000.0
2009-06-16 04:43:00,88.736,88.754,88.736,88.747,27400000.0
2009-06-16 04:44:00,88.743,88.768,88.743,88.768,20200000.0
2009-06-16 04:45:00,88.777,88.802,88.768,88.802,40400000.0
2009-06-16 04:46:00,88.808,88.825,88.801,88.81,47800000.0
2009-06-16 04:47:00,88.806,88.829,88.806,88.829,28000000.0
2009-06-16 04:48:00,88.833,88.853,88.818,88.853,21400000.0
2009-06-16 04:49:00,88.865,88.871,88.844,88.847,14400000.0
2009-06-16 04:50:00,88.849,88.851,88.814,88.83,39600000.0
2009-06-16 04:51:00,88.825,88.844,88.817,88.823,51600000.0
2009-06-16 04:52:00,88.814,88.821,88.791,88.82,50200000.0
2009-06-16 04:53:00,88.81,88.821,88.79,88.804,30600000.0
2009-06-16 04:54:00,88.795,88.802,88.776,88.795,46800000.0
2009-06-16 04:55:00,88.767,88.795,88.765,88.778,34400000.0
2009-06-16 04:56:00,88.787,88.787,88.726,88.739,34400000.0
2009-06-16 04:57:00,88.747,88.753,88.722,88.74,32200000.0
2009-06-16 04:58:00,88.733,88.742,88.733,88.742,6600000.0
2009-06-16 04:59:00,88.725,88.732,88.686,88.686,27400000.0
2009-06-16 05:00:00,88.677,88.701,88.646,88.683,92000000.0
2009-06-16 05:01:00,88.674,88.688,88.668,88.684,237600000.0
2009-06-16 05:02:00,88.683,88.683,88.635,88.644,120000000.0
2009-06-16 05:03:00,88.639,88.676,88.636,88.66,106600000.0
2009-06-16 05:04:00,88.67,88.67,88.64,88.66,81200000.0
2009-06-16 05:05:00,88.652,88.674,88.65,88.657,229400000.0
2009-06-16 05:06:00,88.643,88.643,88.602,88.627,79800000.0
2009-06-16 05:07:00,88.607,88.622,88.584,88.622,55400000.0
2009-06-16 05:08:00,88.625,88.636,88.59,88.607,108800000.0
2009-06-16 05:09:00,88.597,88.624,88.583,88.606,47800000.0
2009-06-16 05:10:00,88.605,88.623,88.603,88.62,57400000.0
2009-06-16 05:11:00,88.623,88.649,88.623,88.637,55200000.0
2009-06-16 05:12:00,88.62,88.637,88.579,88.606,66800000.0
2009-06-16 05:13:00,88.597,88.601,88.57,88.601,162000000.0
2009-06-16 05:14:00,88.603,88.63,88.59,88.607,227200000.0
2009-06-16 05:15:00,88.596,88.601,88.555,88.563,60800000.0
2009-06-16 05:16:00,88.564,88.572,88.531,88.532,92800000.0
2009-06-16 05:17:00,88.531,88.533,88.518,88.527,31200000.0
2009-06-16 05:18:00,88.523,88.568,88.519,88.548,28600000.0
2009-06-16 05:19:00,88.551,88.586,88.545,88.584,131800000.0
2009-06-16 05:20:00,88.569,88.619,88.566,88.613,37600000.0
2009-06-16 05:21:00,88.602,88.619,88.554,88.571,66000000.0
2009-06-16 05:22:00,88.57,88.584,88.549,88.565,73800000.0
2009-06-16 05:23:00,88.559,88.564,88.523,88.532,50400000.0
2009-06-16 05:24:00,88.525,88.547,88.518,88.532,150800000.0
2009-06-16 05:25:00,88.547,88.554,88.527,88.549,108400000.0
2009-06-16 05:26:00,88.552,88.552,88.519,88.545,131200000.0
2009-06-16 05:27:00,88.542,88.561,88.53,88.546,125000000.0
2009-06-16 05:28:00,88.549,88.555,88.536,88.55,82000000.0
2009-06-16 05:29:00,88.545,88.563,88.543,88.56,32600000.0
2009-06-16 05:30:00,88.55,88.567,88.545,88.562,115800000.0
2009-06-16 05:31:00,88.553,88.553,88.532,88.532,14000000.0
2009-06-16 05:32:00,88.54,88.548,88.532,88.538,43800000.0
2009-06-16 05:33:00,88.548,88.562,88.532,88.562,37600000.0
2009-06-16 05:34:00,88.547,88.549,88.504,88.504,36000000.0
2009-06-16 05:35:00,88.504,88.504,88.454,88.465,40800000.0
2009-06-16 05:36:00,88.461,88.481,88.446,88.475,107000000.0
2009-06-16 05:37:00,88.475,88.479,88.436,88.448,45000000.0
2009-06-16 05:38:00,88.461,88.467,88.448,88.46,42800000.0
2009-06-16 05:39:00,88.48,88.51,88.475,88.51,95200000.0
2009-06-16 05:40:00,88.503,88.504,88.482,88.502,107800000.0
2009-06-16 05:41:00,88.495,88.495,88.467,88.487,130000000.0
2009-06-16 05:42:00,88.495,88.518,88.48,88.485,166000000.0
2009-06-16 05:43:00,88.489,88.492,88.469,88.492,69600000.0
2009-06-16 05:44:00,88.48,88.48,88.451,88.462,47600000.0
2009-06-16 05:45:00,88.449,88.469,88.444,88.458,61000000.0
2009-06-16 05:46:00,88.467,88.489,88.467,88.479,24200000.0
2009-06-16 05:47:00,88.5,88.518,88.487,88.495,99000000.0
2009-06-16 05:48:00,88.505,88.505,88.48,88.48,21600000.0
2009-06-16 05:49:00,88.491,88.5,88.476,88.492,125400000.0
2009-06-16 05:50:00,88.481,88.492,88.458,88.482,109800000.0
2009-06-16 05:51:00,88.485,88.488,88.466,88.479,26800000.0
2009-06-16 05:52:00,88.471,88.476,88.455,88.469,74800000.0
2009-06-16 05:53:00,88.471,88.482,88.451,88.451,36000000.0
2009-06-16 05:54:00,88.428,88.437,88.394,88.394,24800000.0
2009-06-16 05:55:00,88.405,88.504,88.4,88.504,68000000.0
2009-06-16 05:56:00,88.491,88.527,88.484,88.526,27600000.0
2009-06-16 05:57:00,88.516,88.531,88.506,88.529,35200000.0
2009-06-16 05:58:00,88.523,88.531,88.501,88.506,73400000.0
2009-06-16 05:59:00,88.505,88.513,88.489,88.502,170600000.0
2009-06-16 06:00:00,88.51,88.553,88.51,88.553,103200000.0
2009-06-16 06:01:00,88.551,88.559,88.522,88.539,56600000.0
2009-06-16 06:02:00,88.542,88.624,88.539,88.624,73400000.0
2009-06-16 06:03:00,88.613,88.644,88.594,88.644,23400000.0
2009-06-16 06:04:00,88.65,88.676,88.615,88.635,57000000.0
2009-06-16 06:05:00,88.615,88.619,88.594,88.601,24200000.0
2009-06-16 06:06:00,88.594,88.612,88.584,88.612,69000000.0
2009-06-16 06:07:00,88.619,88.642,88.596,88.618,106400000.0
2009-06-16 06:08:00,88.624,88.631,88.582,88.598,145800000.0
2009-06-16 06:09:00,88.593,88.593,88.539,88.59,150400000.0
2009-06-16 06:10:00,88.577,88.577,88.55,88.57,104000000.0
2009-06-16 06:11:00,88.562,88.584,88.536,88.568,83400000.0
2009-06-16 06:12:00,88.571,88.584,88.552,88.552,44400000.0
2009-06-16 06:13:00,88.55,88.554,88.512,88.541,159400000.0
2009-06-16 06:14:00,88.533,88.533,88.476,88.505,74000000.0
2009-06-16 06:15:00,88.51,88.531,88.473,88.473,91200000.0
2009-06-16 06:16:00,88.485,88.485,88.444,88.455,246200000.0
2009-06-16 06:17:00,88.468,88.491,88.452,88.452,141800000.0
2009-06-16 06:18:00,88.478,88.505,88.465,88.505,89600000.0
2009-06-16 06:19:00,88.513,88.523,88.482,88.482,46000000.0
2009-06-16 06:20:00,88.473,88.49,88.414,88.445,153400000.0
2009-06-16 06:21:00,88.471,88.471,88.419,88.455,137200000.0
2009-06-16 06:22:00,88.461,88.465,88.431,88.454,138000000.0
2009-06-16 06:23:00,88.443,88.457,88.428,88.443,35600000.0
2009-06-16 06:24:00,88.443,88.455,88.415,88.455,57400000.0
2009-06-16 06:25:00,88.468,88.515,88.441,88.49,81800000.0
2009-06-16 06:26:00,88.487,88.523,88.476,88.512,140200000.0
2009-06-16 06:27:00,88.518,88.518,88.484,88.493,91000000.0
2009-06-16 06:28:00,88.504,88.524,88.474,88.515,66800000.0
2009-06-16 06:29:00,88.513,88.528,88.488,88.506,182800000.0
2009-06-16 06:30:00,88.5,88.5,88.455,88.456,203400000.0
2009-06-16 06:31:00,88.453,88.464,88.441,88.453,181200000.0
2009-06-16 06:32:00,88.457,88.474,88.448,88.458,102800000.0
2009-06-16 06:33:00,88.453,88.465,88.44,88.445,38000000.0
2009-06-16 06:34:00,88.438,88.461,88.43,88.461,59800000.0
2009-06-16 06:35:00,88.455,88.525,88.453,88.523,25600000.0
2009-06-16 06:36:00,88.531,88.557,88.52,88.533,108400000.0
2009-06-16 06:37:00,88.525,88.555,88.524,88.546,24800000.0
2009-06-16 06:38:00,88.544,88.549,88.514,88.526,66200000.0
2009-06-16 06:39:00,88.529,88.533,88.49,88.502,91800000.0
2009-06-16 06:40:00,88.51,88.532,88.483,88.532,98600000.0
2009-06-16 06:41:00,88.537,88.56,88.529,88.537,75000000.0
2009-06-16 06:42:00,88.534,88.552,88.528,88.535,36800000.0
2009-06-16 06:43:00,88.552,88.588,88.549,88.581,103200000.0
2009-06-16 06:44:00,88.571,88.584,88.545,88.562,124200000.0
2009-06-16 06:45:00,88.564,88.581,88.547,88.563,34200000.0
2009-06-16 06:46:00,88.579,88.618,88.579,88.618,76600000.0
2009-06-16 06:47:00,88.625,88.629,88.598,88.608,90200000.0
2009-06-16 06:48:00,88.607,88.614,88.589,88.598,77000000.0
2009-06-16 06:49:00,88.603,88.641,88.594,88.635,114600000.0
2009-06-16 06:50:00,88.639,88.663,88.609,88.65,69400000.0
2009-06-16 06:51:00,88.656,88.679,88.653,88.672,69400000.0
2009-06-16 06:52:00,88.673,88.702,88.663,88.678,46400000.0
2009-06-16 06:53:00,88.669,88.669,88.619,88.651,44800000.0
2009-06-16 06:54:00,88.639,88.639,88.585,88.61,77000000.0
2009-06-16 06:55:00,88.603,88.61,88.573,88.586,77800000.0
2009-06-16 06:56:00,88.61,88.61,88.589,88.598,179000000.0
2009-06-16 06:57:00,88.615,88.652,88.596,88.652,135000000.0
2009-06-16 06:58:00,88.647,88.657,88.633,88.638,199200000.0
2009-06-16 06:59:00,88.639,88.654,88.612,88.64,207200000.0
2009-06-16 07:00:00,88.629,88.637,88.587,88.605,245400000.0
2009-06-16 07:01:00,88.587,88.61,88.577,88.587,327600000.0
2009-06-16 07:02:00,88.59,88.598,88.572,88.593,498199999.0
2009-06-16 07:03:00,88.59,88.617,88.579,88.613,285800000.0
2009-06-16 07:04:00,88.608,88.612,88.59,88.612,422000000.0
2009-06-16 07:05:00,88.603,88.606,88.573,88.573,160400000.0
2009-06-16 07:06:00,88.594,88.599,88.579,88.59,242599999.0
2009-06-16 07:07:00,88.592,88.595,88.557,88.572,152600000.0
2009-06-16 07:08:00,88.565,88.571,88.55,88.555,218200000.0
2009-06-16 07:09:00,88.572,88.572,88.557,88.564,87000000.0
2009-06-16 07:10:00,88.566,88.566,88.532,88.543,103200000.0
2009-06-16 07:11:00,88.545,88.555,88.518,88.548,180600000.0
2009-06-16 07:12:00,88.523,88.567,88.523,88.567,257000001.0
2009-06-16 07:13:00,88.56,88.58,88.555,88.571,205800000.0
2009-06-16 07:14:00,88.577,88.587,88.553,88.566,208200000.0
2009-06-16 07:15:00,88.56,88.576,88.541,88.553,49200000.0
2009-06-16 07:16:00,88.555,88.564,88.529,88.542,207400000.0
2009-06-16 07:17:00,88.539,88.548,88.524,88.537,166400000.0
2009-06-16 07:18:00,88.53,88.567,88.512,88.539,86000000.0
2009-06-16 07:19:00,88.56,88.585,88.533,88.575,114400000.0
2009-06-16 07:20:00,88.565,88.578,88.542,88.578,113600000.0
2009-06-16 07:21:00,88.587,88.652,88.574,88.612,150000000.0
2009-06-16 07:22:00,88.625,88.668,88.601,88.627,165600000.0
2009-06-16 07:23:00,88.635,88.679,88.597,88.679,168200000.0
2009-06-16 07:24:00,88.665,88.682,88.591,88.601,83600000.0
2009-06-16 07:25:00,88.597,88.608,88.517,88.533,146400000.0
2009-06-16 07:26:00,88.511,88.547,88.48,88.542,134600000.0
2009-06-16 07:27:00,88.545,88.562,88.478,88.505,284400000.0
2009-06-16 07:28:00,88.508,88.552,88.508,88.542,196000000.0
2009-06-16 07:29:00,88.55,88.571,88.54,88.564,185600000.0
2009-06-16 07:30:00,88.571,88.63,88.548,88.571,168800000.0
2009-06-16 07:31:00,88.557,88.569,88.526,88.549,289800000.0
2009-06-16 07:32:00,88.56,88.576,88.541,88.56,207200000.0
2009-06-16 07:33:00,88.559,88.606,88.553,88.594,240600000.0
2009-06-16 07:34:00,88.598,88.606,88.575,88.592,303800001.0
2009-06-16 07:35:00,88.597,88.606,88.579,88.588,157600000.0
2009-06-16 07:36:00,88.593,88.606,88.573,88.592,237000000.0
2009-06-16 07:37:00,88.601,88.607,88.558,88.58,127200000.0
2009-06-16 07:38:00,88.583,88.595,88.481,88.484,137800000.0
2009-06-16 07:39:00,88.47,88.496,88.445,88.461,96200000.0
2009-06-16 07:40:00,88.456,88.513,88.435,88.485,229800000.0
2009-06-16 07:41:00,88.5,88.543,88.479,88.504,95600000.0
2009-06-16 07:42:00,88.486,88.486,88.386,88.401,103000000.0
2009-06-16 07:43:00,88.386,88.391,88.226,88.227,149400000.0
2009-06-16 07:44:00,88.218,88.27,88.209,88.27,273600000.0
2009-06-16 07:45:00,88.275,88.306,88.257,88.306,176000000.0
2009-06-16 07:46:00,88.315,88.343,88.294,88.319,206400000.0
2009-06-16 07:47:00,88.315,88.329,88.288,88.324,320000000.0
2009-06-16 07:48:00,88.322,88.333,88.269,88.305,190600000.0
2009-06-16 07:49:00,88.311,88.339,88.282,88.325,89600000.0
2009-06-16 07:50:00,88.336,88.346,88.286,88.307,150800000.0
2009-06-16 07:51:00,88.29,88.308,88.256,88.272,94800000.0
2009-06-16 07:52:00,88.28,88.282,88.258,88.258,118400000.0
2009-06-16 07:53:00,88.27,88.282,88.247,88.27,183800000.0
2009-06-16 07:54:00,88.277,88.29,88.182,88.193,124200000.0
2009-06-16 07:55:00,88.163,88.192,88.116,88.135,55200000.0
2009-06-16 07:56:00,88.122,88.156,88.089,88.142,141600000.0
2009-06-16 07:57:00,88.149,88.216,88.149,88.183,81400000.0
2009-06-16 07:58:00,88.191,88.287,88.191,88.283,188800000.0
2009-06-16 07:59:00,88.3,88.364,88.27,88.279,201600000.0
2009-06-16 08:00:00,88.278,88.288,88.237,88.276,97400000.0
2009-06-16 08:01:00,88.259,88.278,88.191,88.193,247600000.0
2009-06-16 08:02:00,88.22,88.265,88.193,88.26,256800000.0
2009-06-16 08:03:00,88.274,88.294,88.25,88.255,145600000.0
2009-06-16 08:04:00,88.259,88.266,88.226,88.241,290600000.0
2009-06-16 08:05:00,88.247,88.33,88.239,88.317,109400000.0
2009-06-16 08:06:00,88.343,88.379,88.31,88.322,112800000.0
2009-06-16 08:07:00,88.323,88.326,88.277,88.298,118400000.0
2009-06-16 08:08:00,88.303,88.328,88.281,88.308,81200001.0
2009-06-16 08:09:00,88.309,88.31,88.263,88.31,84000000.0
2009-06-16 08:10:00,88.292,88.31,88.235,88.248,145800000.0
2009-06-16 08:11:00,88.23,88.238,88.196,88.234,209000000.0
2009-06-16 08:12:00,88.232,88.243,88.193,88.224,126800000.0
2009-06-16 08:13:00,88.215,88.293,88.215,88.293,207000000.0
2009-06-16 08:14:00,88.296,88.311,88.253,88.276,144600000.0
2009-06-16 08:15:00,88.279,88.303,88.257,88.3,95000000.0
2009-06-16 08:16:00,88.317,88.329,88.303,88.315,134600000.0
2009-06-16 08:17:00,88.32,88.336,88.26,88.336,251200000.0
2009-06-16 08:18:00,88.335,88.363,88.317,88.358,145200000.0
2009-06-16 08:19:00,88.355,88.372,88.322,88.358,126000000.0
2009-06-16 08:20:00,88.358,88.359,88.336,88.355,155400000.0
2009-06-16 08:21:00,88.345,88.362,88.322,88.362,342800000.0
2009-06-16 08:22:00,88.366,88.379,88.356,88.364,193400000.0
2009-06-16 08:23:00,88.363,88.398,88.36,88.372,300200000.0
2009-06-16 08:24:00,88.367,88.381,88.338,88.363,214200000.0
2009-06-16 08:25:00,88.34,88.344,88.304,88.337,165400000.0
2009-06-16 08:26:00,88.328,88.343,88.301,88.332,257200000.0
2009-06-16 08:27:00,88.353,88.363,88.333,88.355,318600000.0
2009-06-16 08:28:00,88.36,88.375,88.331,88.375,143400000.0
2009-06-16 08:29:00,88.371,88.378,88.349,88.366,110200000.0
2009-06-16 08:30:00,88.364,88.421,88.364,88.421,287200000.0
2009-06-16 08:31:00,88.426,88.472,88.422,88.451,109200000.0
2009-06-16 08:32:00,88.456,88.479,88.442,88.463,230000000.0
2009-06-16 08:33:00,88.489,88.53,88.47,88.513,199400000.0
2009-06-16 08:34:00,88.518,88.537,88.451,88.475,271600000.0
2009-06-16 08:35:00,88.463,88.482,88.425,88.448,93000000.0
2009-06-16 08:36:00,88.458,88.458,88.406,88.406,140600000.0
2009-06-16 08:37:00,88.401,88.408,88.363,88.37,262400000.0
2009-06-16 08:38:00,88.372,88.372,88.347,88.347,138600000.0
2009-06-16 08:39:00,88.353,88.386,88.341,88.341,198200000.0
2009-06-16 08:40:00,88.344,88.363,88.327,88.362,153400000.0
2009-06-16 08:41:00,88.363,88.384,88.349,88.349,240400000.0
2009-06-16 08:42:00,88.362,88.381,88.351,88.375,193400000.0
2009-06-16 08:43:00,88.381,88.414,88.381,88.405,151400000.0
2009-06-16 08:44:00,88.409,88.42,88.365,88.378,162800000.0
2009-06-16 08:45:00,88.385,88.396,88.375,88.384,299800000.0
2009-06-16 08:46:00,88.383,88.399,88.367,88.399,240400000.0
2009-06-16 08:47:00,88.392,88.422,88.378,88.398,82200000.0
2009-06-16 08:48:00,88.411,88.456,88.411,88.447,302000001.0
2009-06-16 08:49:00,88.458,88.492,88.444,88.484,166200000.0
2009-06-16 08:50:00,88.475,88.489,88.444,88.447,160600000.0
2009-06-16 08:51:00,88.45,88.466,88.435,88.46,119200000.0
2009-06-16 08:52:00,88.45,88.48,88.425,88.462,182200000.0
2009-06-16 08:53:00,88.476,88.496,88.46,88.496,174200000.0
2009-06-16 08:54:00,88.507,88.548,88.469,88.518,225000000.0
2009-06-16 08:55:00,88.52,88.566,88.507,88.553,276200000.0
2009-06-16 08:56:00,88.558,88.558,88.519,88.52,287400000.0
2009-06-16 08:57:00,88.519,88.519,88.472,88.496,302200000.0
2009-06-16 08:58:00,88.487,88.526,88.487,88.526,325600000.0
2009-06-16 08:59:00,88.53,88.536,88.498,88.507,336800000.0
2009-06-16 09:00:00,88.497,88.519,88.472,88.493,226200000.0
2009-06-16 09:01:00,88.488,88.57,88.468,88.57,257200000.0
2009-06-16 09:02:00,88.579,88.59,88.555,88.572,175600000.0
2009-06-16 09:03:00,88.57,88.632,88.569,88.617,257200000.0
2009-06-16 09:04:00,88.605,88.634,88.594,88.625,189800000.0
2009-06-16 09:05:00,88.625,88.627,88.577,88.599,104400000.0
2009-06-16 09:06:00,88.594,88.617,88.568,88.593,150600000.0
2009-06-16 09:07:00,88.587,88.587,88.549,88.563,117600000.0
2009-06-16 09:08:00,88.55,88.593,88.548,88.592,127400000.0
2009-06-16 09:09:00,88.594,88.598,88.554,88.569,142400000.0
2009-06-16 09:10:00,88.575,88.624,88.552,88.617,127200000.0
2009-06-16 09:11:00,88.598,88.62,88.596,88.611,85400000.0
2009-06-16 09:12:00,88.593,88.612,88.573,88.585,147200000.0
2009-06-16 09:13:00,88.579,88.61,88.567,88.61,109000000.0
2009-06-16 09:14:00,88.611,88.624,88.577,88.601,171400000.0
2009-06-16 09:15:00,88.609,88.646,88.607,88.635,214800000.0
2009-06-16 09:16:00,88.627,88.642,88.612,88.616,186800000.0
2009-06-16 09:17:00,88.619,88.636,88.603,88.618,190000000.0
2009-06-16 09:18:00,88.631,88.64,88.604,88.623,97200000.0
2009-06-16 09:19:00,88.632,88.654,88.626,88.653,166000000.0
2009-06-16 09:20:00,88.659,88.691,88.659,88.673,218400000.0
2009-06-16 09:21:00,88.67,88.689,88.648,88.663,188400000.0
2009-06-16 09:22:00,88.668,88.687,88.651,88.681,215400000.0
2009-06-16 09:23:00,88.685,88.704,88.661,88.702,372400000.0
2009-06-16 09:24:00,88.699,88.703,88.657,88.685,366200000.0
2009-06-16 09:25:00,88.678,88.678,88.64,88.657,381200000.0
2009-06-16 09:26:00,88.639,88.644,88.608,88.628,262600001.0
2009-06-16 09:27:00,88.622,88.691,88.62,88.653,190000000.0
2009-06-16 09:28:00,88.654,88.684,88.631,88.679,288800000.0
2009-06-16 09:29:00,88.675,88.682,88.63,88.652,237600000.0
2009-06-16 09:30:00,88.628,88.668,88.628,88.66,239200000.0
2009-06-16 09:31:00,88.675,88.732,88.652,88.72,197600000.0
2009-06-16 09:32:00,88.733,88.758,88.715,88.744,109200000.0
2009-06-16 09:33:00,88.735,88.75,88.715,88.726,232400000.0
2009-06-16 09:34:00,88.739,88.776,88.735,88.776,218600000.0
2009-06-16 09:35:00,88.77,88.796,88.757,88.775,154000000.0
2009-06-16 09:36:00,88.763,88.773,88.728,88.728,172800000.0
2009-06-16 09:37:00,88.735,88.753,88.702,88.711,223800000.0
2009-06-16 09:38:00,88.715,88.722,88.692,88.715,238200000.0
2009-06-16 09:39:00,88.715,88.717,88.69,88.697,127600000.0
2009-06-16 09:40:00,88.718,88.766,88.708,88.745,192800000.0
2009-06-16 09:41:00,88.763,88.777,88.742,88.763,191200000.0
2009-06-16 09:42:00,88.761,88.781,88.749,88.77,164800001.0
2009-06-16 09:43:00,88.786,88.799,88.768,88.779,216200000.0
2009-06-16 09:44:00,88.781,88.839,88.77,88.814,186800000.0
2009-06-16 09:45:00,88.831,88.853,88.801,88.845,281400000.0
2009-06-16 09:46:00,88.837,88.888,88.837,88.883,279400000.0
2009-06-16 09:47:00,88.882,88.903,88.871,88.903,329600000.0
2009-06-16 09:48:00,88.903,88.908,88.875,88.875,406400001.0
2009-06-16 09:49:00,88.893,88.896,88.821,88.821,344600000.0
2009-06-16 09:50:00,88.834,88.842,88.79,88.809,302000000.0
2009-06-16 09:51:00,88.804,88.821,88.786,88.815,256200000.0
2009-06-16 09:52:00,88.822,88.822,88.798,88.804,289800000.0
2009-06-16 09:53:00,88.815,88.832,88.808,88.812,377200000.0
2009-06-16 09:54:00,88.808,88.808,88.768,88.784,332800000.0
2009-06-16 09:55:00,88.785,88.81,88.774,88.791,306400000.0
2009-06-16 09:56:00,88.778,88.804,88.764,88.781,318200000.0
2009-06-16 09:57:00,88.787,88.804,88.774,88.794,301000000.0
2009-06-16 09:58:00,88.793,88.803,88.78,88.787,305600000.0
2009-06-16 09:59:00,88.782,88.786,88.751,88.765,412200000.0
2009-06-16 10:00:00,88.785,88.813,88.781,88.804,339000000.0
2009-06-16 10:01:00,88.801,88.81,88.763,88.772,303400000.0
2009-06-16 10:02:00,88.765,88.765,88.713,88.738,330000000.0
2009-06-16 10:03:00,88.734,88.734,88.67,88.685,401000000.0
2009-06-16 10:04:00,88.675,88.703,88.659,88.672,327200000.0
2009-06-16 10:05:00,88.681,88.692,88.661,88.661,297000000.0
2009-06-16 10:06:00,88.67,88.674,88.629,88.646,209000000.0
2009-06-16 10:07:00,88.649,88.672,88.624,88.664,271200001.0
2009-06-16 10:08:00,88.681,88.681,88.62,88.651,309000000.0
2009-06-16 10:09:00,88.628,88.649,88.601,88.603,375600000.0
2009-06-16 10:10:00,88.594,88.605,88.557,88.557,322200001.0
2009-06-16 10:11:00,88.564,88.57,88.52,88.537,300800000.0
2009-06-16 10:12:00,88.531,88.536,88.5,88.524,283000000.0
2009-06-16 10:13:00,88.531,88.587,88.523,88.569,330600001.0
2009-06-16 10:14:00,88.575,88.592,88.56,88.58,274600001.0
2009-06-16 10:15:00,88.586,88.611,88.571,88.596,226800000.0
2009-06-16 10:16:00,88.603,88.652,88.595,88.635,196800000.0
2009-06-16 10:17:00,88.622,88.629,88.59,88.612,200600000.0
2009-06-16 10:18:00,88.612,88.633,88.597,88.616,209200000.0
2009-06-16 10:19:00,88.615,88.659,88.611,88.635,335400000.0
2009-06-16 10:20:00,88.641,88.641,88.599,88.608,294200000.0
2009-06-16 10:21:00,88.615,88.624,88.593,88.6,345800000.0
2009-06-16 10:22:00,88.595,88.597,88.565,88.593,371000000.0
2009-06-16 10:23:00,88.582,88.588,88.554,88.574,368600000.0
2009-06-16 10:24:00,88.595,88.613,88.569,88.59,270600000.0
2009-06-16 10:25:00,88.588,88.616,88.576,88.598,241200000.0
2009-06-16 10:26:00,88.611,88.647,88.595,88.632,296400000.0
2009-06-16 10:27:00,88.638,88.649,88.613,88.646,294400000.0
2009-06-16 10:28:00,88.632,88.649,88.614,88.638,252800000.0
2009-06-16 10:29:00,88.638,88.668,88.625,88.65,228200000.0
2009-06-16 10:30:00,88.662,88.697,88.647,88.694,421400000.0
2009-06-16 10:31:00,88.697,88.768,88.697,88.766,433200000.0
2009-06-16 10:32:00,88.771,88.795,88.771,88.78,333600000.0
2009-06-16 10:33:00,88.793,88.836,88.781,88.836,238000000.0
2009-06-16 10:34:00,88.824,88.839,88.771,88.778,234000000.0
2009-06-16 10:35:00,88.768,88.772,88.728,88.737,358400000.0
2009-06-16 10:36:00,88.745,88.764,88.722,88.762,367600000.0
2009-06-16 10:37:00,88.762,88.783,88.73,88.761,499600000.0
2009-06-16 10:38:00,88.735,88.769,88.72,88.731,253600000.0
2009-06-16 10:39:00,88.73,88.741,88.701,88.701,235000000.0
2009-06-16 10:40:00,88.72,88.741,88.719,88.725,298000000.0
2009-06-16 10:41:00,88.74,88.777,88.731,88.77,319800000.0
2009-06-16 10:42:00,88.778,88.81,88.759,88.81,303600000.0
2009-06-16 10:43:00,88.795,88.813,88.767,88.786,251800000.0
2009-06-16 10:44:00,88.78,88.795,88.747,88.76,385200000.0
2009-06-16 10:45:00,88.756,88.779,88.745,88.777,261400000.0
2009-06-16 10:46:00,88.769,88.79,88.763,88.783,243600000.0
2009-06-16 10:47:00,88.795,88.813,88.787,88.789,275000000.0
2009-06-16 10:48:00,88.79,88.799,88.78,88.792,264400000.0
2009-06-16 10:49:00,88.786,88.795,88.748,88.773,243200000.0
2009-06-16 10:50:00,88.777,88.777,88.746,88.759,242600000.0
2009-06-16 10:51:00,88.763,88.763,88.741,88.757,397400000.0
2009-06-16 10:52:00,88.758,88.77,88.73,88.77,334200000.0
2009-06-16 10:53:00,88.77,88.782,88.74,88.761,196200000.0
2009-06-16 10:54:00,88.768,88.792,88.757,88.783,367800000.0
2009-06-16 10:55:00,88.791,88.791,88.743,88.774,408400000.0
2009-06-16 10:56:00,88.764,88.783,88.754,88.754,404200000.0
2009-06-16 10:57:00,88.787,88.876,88.783,88.866,366800000.0
2009-06-16 10:58:00,88.869,88.893,88.848,88.88,262600000.0
2009-06-16 10:59:00,88.876,88.917,88.872,88.907,392200000.0
2009-06-16 11:00:00,88.921,89.09,88.918,89.069,435000000.0
2009-06-16 11:01:00,89.093,89.118,89.057,89.062,303000000.0
2009-06-16 11:02:00,89.067,89.141,89.056,89.089,430000000.0
2009-06-16 11:03:00,89.093,89.152,89.077,89.107,246600000.0
2009-06-16 11:04:00,89.129,89.212,89.105,89.212,318800000.0
2009-06-16 11:05:00,89.208,89.25,89.199,89.233,291000000.0
2009-06-16 11:06:00,89.245,89.394,89.211,89.371,245600000.0
2009-06-16 11:07:00,89.364,89.381,89.316,89.34,288000000.0
2009-06-16 11:08:00,89.338,89.338,89.252,89.252,307400000.0
2009-06-16 11:09:00,89.261,89.301,89.249,89.279,203400000.0
2009-06-16 11:10:00,89.281,89.307,89.264,89.271,255000000.0
2009-06-16 11:11:00,89.283,89.3,89.252,89.267,339600000.0
2009-06-16 11:12:00,89.272,89.301,89.252,89.284,244000000.0
2009-06-16 11:13:00,89.282,89.352,89.276,89.327,130400000.0
2009-06-16 11:14:00,89.331,89.331,89.279,89.286,184000000.0
2009-06-16 11:15:00,89.281,89.29,89.258,89.282,266800001.0
2009-06-16 11:16:00,89.274,89.284,89.217,89.229,334200000.0
2009-06-16 11:17:00,89.23,89.274,89.229,89.274,248400000.0
2009-06-16 11:18:00,89.264,89.305,89.264,89.274,379000000.0
2009-06-16 11:19:00,89.279,89.337,89.274,89.289,245200000.0
2009-06-16 11:20:00,89.286,89.302,89.269,89.292,242400000.0
2009-06-16 11:21:00,89.29,89.302,89.268,89.275,176000000.0
2009-06-16 11:22:00,89.276,89.282,89.205,89.228,353800000.0
2009-06-16 11:23:00,89.232,89.269,89.214,89.234,261200000.0
2009-06-16 11:24:00,89.241,89.241,89.171,89.205,218800000.0
2009-06-16 11:25:00,89.207,89.267,89.207,89.239,173800000.0
2009-06-16 11:26:00,89.238,89.253,89.19,89.218,124400000.0
2009-06-16 11:27:00,89.216,89.217,89.182,89.199,330400000.0
2009-06-16 11:28:00,89.205,89.212,89.179,89.195,343200000.0
2009-06-16 11:29:00,89.192,89.192,89.163,89.168,301600000.0
2009-06-16 11:30:00,89.167,89.189,89.158,89.172,126800000.0
2009-06-16 11:31:00,89.159,89.165,89.127,89.131,407200000.0
2009-06-16 11:32:00,89.137,89.157,89.078,89.09,263200000.0
2009-06-16 11:33:00,89.087,89.11,89.071,89.087,352400000.0
2009-06-16 11:34:00,89.083,89.135,89.073,89.128,182800000.0
2009-06-16 11:35:00,89.138,89.184,89.138,89.168,287800000.0
2009-06-16 11:36:00,89.157,89.233,89.157,89.227,426200000.0
2009-06-16 11:37:00,89.227,89.273,89.203,89.262,370800000.0
2009-06-16 11:38:00,89.27,89.285,89.259,89.26,311800000.0
2009-06-16 11:39:00,89.25,89.263,89.218,89.225,421400000.0
2009-06-16 11:40:00,89.212,89.222,89.19,89.217,243000000.0
2009-06-16 11:41:00,89.229,89.257,89.211,89.247,452200000.0
2009-06-16 11:42:00,89.258,89.303,89.241,89.29,332599999.0
2009-06-16 11:43:00,89.306,89.317,89.268,89.271,375199999.0
2009-06-16 11:44:00,89.278,89.298,89.259,89.287,350800000.0
2009-06-16 11:45:00,89.294,89.34,89.285,89.333,366200000.0
2009-06-16 11:46:00,89.336,89.347,89.296,89.321,359600000.0
2009-06-16 11:47:00,89.327,89.327,89.273,89.296,378600000.0
2009-06-16 11:48:00,89.292,89.315,89.281,89.308,219400000.0
2009-06-16 11:49:00,89.301,89.306,89.263,89.283,256400000.0
2009-06-16 11:50:00,89.253,89.28,89.233,89.247,191000000.0
2009-06-16 11:51:00,89.242,89.259,89.217,89.233,425800000.0
2009-06-16 11:52:00,89.229,89.235,89.195,89.225,352400001.0
2009-06-16 11:53:00,89.223,89.246,89.203,89.224,253800000.0
2009-06-16 11:54:00,89.22,89.227,89.199,89.215,219800000.0
2009-06-16 11:55:00,89.193,89.211,89.17,89.17,29800000.0
2009-06-16 11:56:00,89.187,89.187,89.165,89.179,21600000.0
2009-06-16 11:57:00,89.182,89.192,89.173,89.192,26400000.0
2009-06-16 11:58:00,89.187,89.189,89.159,89.165,33400000.0
2009-06-16 11:59:00,89.165,89.165,89.11,89.13,24200000.0
2009-06-16 12:00:00,89.145,89.147,89.098,89.11,29400000.0
2009-06-16 12:01:00,89.133,89.146,89.121,89.146,32600000.0
2009-06-16 12:02:00,89.147,89.175,89.147,89.165,14600000.0
2009-06-16 12:03:00,89.169,89.174,89.147,89.15,30800000.0
2009-06-16 12:04:00,89.153,89.18,89.153,89.163,27600000.0
2009-06-16 12:05:00,89.141,89.16,89.125,89.128,32400000.0
2009-06-16 12:06:00,89.108,89.129,89.098,89.126,25400000.0
2009-06-16 12:07:00,89.133,89.133,89.091,89.094,33400000.0
2009-06-16 12:08:00,89.093,89.115,89.089,89.115,30200000.0
2009-06-16 12:09:00,89.122,89.122,89.062,89.065,25800000.0
2009-06-16 12:10:00,89.05,89.077,89.05,89.057,36400000.0
2009-06-16 12:11:00,89.065,89.066,89.029,89.029,22000000.0
2009-06-16 12:12:00,89.049,89.056,89.018,89.02,25000000.0
2009-06-16 12:13:00,89.033,89.033,89.003,89.013,40800000.0
2009-06-16 12:14:00,89.024,89.033,89.007,89.014,19400000.0
2009-06-16 12:15:00,89.022,89.026,89.001,89.026,43800000.0
2009-06-16 12:16:00,89.006,89.026,88.992,88.999,52800000.0
2009-06-16 12:17:00,88.991,88.996,88.961,88.969,32400000.0
2009-06-16 12:18:00,88.981,89.001,88.981,88.993,31600000.0
2009-06-16 12:19:00,89.004,89.009,88.989,88.989,29800000.0
2009-06-16 12:20:00,88.989,88.991,88.978,88.987,20200000.0
2009-06-16 12:21:00,88.993,89.02,88.992,89.015,24600000.0
2009-06-16 12:22:00,89.014,89.042,89.012,89.027,14200000.0
2009-06-16 12:23:00,89.043,89.044,89.011,89.018,29600000.0
2009-06-16 12:24:00,89.023,89.028,89.005,89.023,43800000.0
2009-06-16 12:25:00,89.02,89.057,89.019,89.051,29200000.0
2009-06-16 12:26:00,89.042,89.064,89.042,89.058,37800000.0
2009-06-16 12:27:00,89.075,89.077,89.051,89.052,30200000.0
2009-06-16 12:28:00,89.071,89.093,89.069,89.086,26200000.0
2009-06-16 12:29:00,89.073,89.093,89.073,89.087,36800000.0
2009-06-16 12:30:00,89.073,89.096,89.073,89.091,34400000.0
2009-06-16 12:31:00,89.088,89.106,89.08,89.098,23400000.0
2009-06-16 12:32:00,89.081,89.119,89.081,89.113,25000000.0
2009-06-16 12:33:00,89.114,89.143,89.114,89.133,13000000.0
2009-06-16 12:34:00,89.142,89.152,89.116,89.152,42600000.0
2009-06-16 12:35:00,89.155,89.155,89.112,89.125,32000000.0
2009-06-16 12:36:00,89.106,89.133,89.106,89.115,32000000.0
2009-06-16 12:37:00,89.129,89.129,89.075,89.075,17600000.0
2009-06-16 12:38:00,89.073,89.073,89.059,89.068,20800000.0
2009-06-16 12:39:00,89.055,89.081,89.055,89.069,19400000.0
2009-06-16 12:40:00,89.066,89.094,89.066,89.094,22200000.0
2009-06-16 12:41:00,89.092,89.107,89.089,89.091,39800000.0
2009-06-16 12:42:00,89.106,89.118,89.083,89.083,25600000.0
2009-06-16 12:43:00,89.087,89.117,89.087,89.093,23800000.0
2009-06-16 12:44:00,89.088,89.111,89.077,89.094,61000000.0
2009-06-16 12:45:00,89.09,89.092,89.069,89.081,18800000.0
2009-06-16 12:46:00,89.082,89.107,89.077,89.077,29600000.0
2009-06-16 12:47:00,89.082,89.095,89.075,89.088,21600000.0
2009-06-16 12:48:00,89.094,89.095,89.069,89.08,32000000.0
2009-06-16 12:49:00,89.074,89.083,89.063,89.063,30200000.0
2009-06-16 12:50:00,89.06,89.065,89.033,89.034,23600000.0
2009-06-16 12:51:00,89.048,89.048,89.003,89.014,26400000.0
2009-06-16 12:52:00,89.02,89.025,89.012,89.015,24800000.0
2009-06-16 12:53:00,88.987,89.001,88.97,88.977,34400000.0
2009-06-16 12:54:00,88.965,88.981,88.961,88.973,40600000.0
2009-06-16 12:55:00,88.975,88.975,88.955,88.968,28000000.0
2009-06-16 12:56:00,88.997,89.0,88.97,88.995,32000000.0
2009-06-16 12:57:00,89.012,89.02,88.988,89.016,41800000.0
2009-06-16 12:58:00,89.02,89.048,89.02,89.032,18800000.0
2009-06-16 12:59:00,89.021,89.034,89.019,89.031,24600000.0
2009-06-16 13:00:00,89.031,89.073,89.027,89.067,36800000.0
2009-06-16 13:01:00,89.056,89.071,89.045,89.054,23800000.0
2009-06-16 13:02:00,89.062,89.108,89.062,89.108,20400000.0
2009-06-16 13:03:00,89.112,89.124,89.107,89.115,32800000.0
2009-06-16 13:04:00,89.11,89.129,89.107,89.108,53200001.0
2009-06-16 13:05:00,89.121,89.136,89.113,89.136,35200000.0
2009-06-16 13:06:00,89.147,89.16,89.135,89.16,24800000.0
2009-06-16 13:07:00,89.164,89.187,89.162,89.187,41200000.0
2009-06-16 13:08:00,89.17,89.232,89.17,89.227,21400000.0
2009-06-16 13:09:00,89.23,89.257,89.226,89.238,35600000.0
2009-06-16 13:10:00,89.245,89.256,89.238,89.253,31400000.0
2009-06-16 13:11:00,89.255,89.312,89.245,89.31,37000000.0
2009-06-16 13:12:00,89.328,89.349,89.323,89.341,27000000.0
2009-06-16 13:13:00,89.349,89.367,89.341,89.344,34200000.0
2009-06-16 13:14:00,89.331,89.344,89.318,89.344,40600001.0
2009-06-16 13:15:00,89.348,89.356,89.325,89.331,45400000.0
2009-06-16 13:16:00,89.316,89.33,89.313,89.313,37400000.0
2009-06-16 13:17:00,89.308,89.308,89.266,89.273,22200000.0
2009-06-16 13:18:00,89.268,89.279,89.252,89.252,32600000.0
2009-06-16 13:19:00,89.254,89.281,89.254,89.281,29200000.0
2009-06-16 13:20:00,89.282,89.34,89.277,89.315,29600000.0
2009-06-16 13:21:00,89.317,89.321,89.276,89.299,42400000.0
2009-06-16 13:22:00,89.281,89.308,89.277,89.303,29000000.0
2009-06-16 13:23:00,89.293,89.293,89.246,89.247,11200000.0
2009-06-16 13:24:00,89.244,89.29,89.23,89.29,32800000.0
2009-06-16 13:25:00,89.288,89.325,89.278,89.317,43600000.0
2009-06-16 13:26:00,89.34,89.361,89.329,89.357,22800000.0
2009-06-16 13:27:00,89.37,89.382,89.305,89.305,21800000.0
2009-06-16 13:28:00,89.324,89.371,89.315,89.368,24000000.0
2009-06-16 13:29:00,89.354,89.359,89.323,89.35,37200000.0
2009-06-16 13:30:00,89.35,89.369,89.337,89.355,21800000.0
2009-06-16 13:31:00,89.381,89.398,89.374,89.385,37800000.0
2009-06-16 13:32:00,89.385,89.387,89.341,89.351,42800000.0
2009-06-16 13:33:00,89.368,89.378,89.347,89.358,23800000.0
2009-06-16 13:34:00,89.374,89.393,89.359,89.375,50000000.0
2009-06-16 13:35:00,89.396,89.396,89.364,89.371,37000000.0
2009-06-16 13:36:00,89.369,89.369,89.343,89.356,26600000.0
2009-06-16 13:37:00,89.358,89.377,89.347,89.368,44000000.0
2009-06-16 13:38:00,89.382,89.389,89.365,89.379,37400000.0
2009-06-16 13:39:00,89.37,89.4,89.367,89.4,22800000.0
2009-06-16 13:40:00,89.4,89.417,89.39,89.417,24800000.0
2009-06-16 13:41:00,89.403,89.432,89.396,89.419,40200000.0
2009-06-16 13:42:00,89.438,89.439,89.419,89.439,31600000.0
2009-06-16 13:43:00,89.452,89.472,89.442,89.453,49200001.0
2009-06-16 13:44:00,89.465,89.47,89.436,89.455,36600000.0
2009-06-16 13:45:00,89.443,89.475,89.439,89.463,24600000.0
2009-06-16 13:46:00,89.47,89.488,89.462,89.467,29000000.0
2009-06-16 13:47:00,89.468,89.505,89.462,89.505,41200000.0
2009-06-16 13:48:00,89.481,89.516,89.477,89.486,37800000.0
2009-06-16 13:49:00,89.488,89.493,89.459,89.493,17200000.0
2009-06-16 13:50:00,89.493,89.499,89.486,89.498,42000000.0
2009-06-16 13:51:00,89.515,89.515,89.479,89.492,38400000.0
2009-06-16 13:52:00,89.492,89.502,89.482,89.49,18000000.0
2009-06-16 13:53:00,89.505,89.516,89.488,89.502,23000000.0
2009-06-16 13:54:00,89.487,89.501,89.466,89.481,35800000.0
2009-06-16 13:55:00,89.473,89.477,89.456,89.477,39600000.0
2009-06-16 13:56:00,89.466,89.482,89.463,89.475,43000000.0
2009-06-16 13:57:00,89.476,89.477,89.456,89.466,41600000.0
2009-06-16 13:58:00,89.455,89.456,89.436,89.437,33000000.0
2009-06-16 13:59:00,89.425,89.47,89.424,89.468,19400000.0
2009-06-16 14:00:00,89.48,89.49,89.48,89.49,8000000.0
2009-06-16 14:01:00,89.508,89.508,89.492,89.496,26200000.0
2009-06-16 14:02:00,89.491,89.502,89.474,89.494,22400000.0
2009-06-16 14:03:00,89.486,89.501,89.48,89.488,26400000.0
2009-06-16 14:04:00,89.476,89.489,89.451,89.463,34600000.0
2009-06-16 14:05:00,89.448,89.457,89.425,89.429,24200000.0
2009-06-16 14:06:00,89.405,89.427,89.4,89.427,32400000.0
2009-06-16 14:07:00,89.429,89.44,89.392,89.392,21800000.0
2009-06-16 14:08:00,89.408,89.411,89.373,89.374,33200000.0
2009-06-16 14:09:00,89.365,89.371,89.352,89.37,50200000.0
2009-06-16 14:10:00,89.4,89.426,89.386,89.42,39200000.0
2009-06-16 14:11:00,89.433,89.446,89.416,89.44,25800000.0
2009-06-16 14:12:00,89.436,89.436,89.416,89.422,30400000.0
2009-06-16 14:13:00,89.429,89.429,89.38,89.39,24600000.0
2009-06-16 14:14:00,89.405,89.413,89.378,89.386,34000000.0
2009-06-16 14:15:00,89.385,89.42,89.373,89.42,24800000.0
2009-06-16 14:16:00,89.424,89.444,89.424,89.442,19400000.0
2009-06-16 14:17:00,89.454,89.457,89.438,89.448,22800000.0
2009-06-16 14:18:00,89.449,89.458,89.435,89.453,28000000.0
2009-06-16 14:19:00,89.473,89.481,89.456,89.472,57600001.0
2009-06-16 14:20:00,89.475,89.493,89.462,89.493,22200000.0
2009-06-16 14:21:00,89.494,89.508,89.479,89.501,19600000.0
2009-06-16 14:22:00,89.496,89.522,89.492,89.512,40000000.0
2009-06-16 14:23:00,89.51,89.541,89.51,89.541,19000000.0
2009-06-16 14:24:00,89.538,89.538,89.494,89.494,21200000.0
2009-06-16 14:25:00,89.508,89.508,89.477,89.482,11400000.0
2009-06-16 14:26:00,89.472,89.492,89.457,89.463,25400000.0
2009-06-16 14:27:00,89.465,89.473,89.435,89.455,21400000.0
2009-06-16 14:28:00,89.426,89.453,89.426,89.442,37000000.0
2009-06-16 14:29:00,89.45,89.466,89.431,89.459,27600000.0
2009-06-16 14:30:00,89.532,89.617,89.525,89.614,24000000.0
2009-06-16 14:31:00,89.67,89.701,89.634,89.647,17000000.0
2009-06-16 14:32:00,89.629,89.648,89.615,89.638,34600000.0
2009-06-16 14:33:00,89.627,89.66,89.615,89.657,19400000.0
2009-06-16 14:34:00,89.641,89.649,89.633,89.633,39800000.0
2009-06-16 14:35:00,89.637,89.658,89.629,89.658,24200000.0
2009-06-16 14:36:00,89.64,89.653,89.623,89.642,25600000.0
2009-06-16 14:37:00,89.617,89.634,89.612,89.612,42000000.0
2009-06-16 14:38:00,89.598,89.603,89.568,89.571,20400000.0
2009-06-16 14:39:00,89.592,89.605,89.565,89.59,21800000.0
2009-06-16 14:40:00,89.609,89.631,89.589,89.589,30000000.0
2009-06-16 14:41:00,89.595,89.595,89.531,89.557,24800000.0
2009-06-16 14:42:00,89.562,89.58,89.553,89.556,23800000.0
2009-06-16 14:43:00,89.551,89.559,89.524,89.524,36000000.0
2009-06-16 14:44:00,89.535,89.539,89.505,89.524,21600000.0
2009-06-16 14:45:00,89.537,89.537,89.483,89.493,27200000.0
2009-06-16 14:46:00,89.473,89.492,89.465,89.492,35800000.0
2009-06-16 14:47:00,89.502,89.505,89.466,89.479,41800000.0
2009-06-16 14:48:00,89.478,89.526,89.477,89.523,52000000.0
2009-06-16 14:49:00,89.529,89.529,89.489,89.514,33600000.0
2009-06-16 14:50:00,89.499,89.512,89.477,89.498,25800000.0
2009-06-16 14:51:00,89.495,89.495,89.471,89.482,30000000.0
2009-06-16 14:52:00,89.46,89.476,89.443,89.46,32200000.0
2009-06-16 14:53:00,89.46,89.475,89.431,89.445,39000000.0
2009-06-16 14:54:00,89.444,89.503,89.444,89.482,30600000.0
2009-06-16 14:55:00,89.459,89.482,89.453,89.474,31000000.0
2009-06-16 14:56:00,89.463,89.463,89.428,89.455,36600000.0
2009-06-16 14:57:00,89.468,89.471,89.438,89.438,40000000.0
2009-06-16 14:58:00,89.445,89.453,89.426,89.446,56000000.0
2009-06-16 14:59:00,89.46,89.498,89.454,89.48,44600000.0
2009-06-16 15:00:00,89.475,89.511,89.474,89.507,58600000.0
2009-06-16 15:01:00,89.517,89.519,89.469,89.47,34800000.0
2009-06-16 15:02:00,89.478,89.485,89.453,89.468,31000000.0
2009-06-16 15:03:00,89.459,89.477,89.455,89.458,34200000.0
2009-06-16 15:04:00,89.461,89.488,89.461,89.48,24800000.0
2009-06-16 15:05:00,89.49,89.503,89.468,89.498,46000000.0
2009-06-16 15:06:00,89.49,89.506,89.49,89.5,31800000.0
2009-06-16 15:07:00,89.524,89.524,89.506,89.52,44200000.0
2009-06-16 15:08:00,89.513,89.519,89.494,89.519,17400000.0
2009-06-16 15:09:00,89.507,89.509,89.484,89.496,42200000.0
2009-06-16 15:10:00,89.471,89.485,89.466,89.48,27600000.0
2009-06-16 15:11:00,89.483,89.494,89.467,89.49,32200000.0
2009-06-16 15:12:00,89.491,89.522,89.484,89.512,33800000.0
2009-06-16 15:13:00,89.507,89.524,89.5,89.522,40200000.0
2009-06-16 15:14:00,89.524,89.526,89.508,89.508,33600000.0
2009-06-16 15:15:00,89.527,89.53,89.459,89.491,27200000.0
2009-06-16 15:16:00,89.468,89.468,89.423,89.423,24200000.0
2009-06-16 15:17:00,89.396,89.396,89.346,89.346,38400000.0
2009-06-16 15:18:00,89.34,89.341,89.307,89.341,33200000.0
2009-06-16 15:19:00,89.328,89.336,89.306,89.32,26400000.0
2009-06-16 15:20:00,89.319,89.32,89.263,89.274,39000000.0
2009-06-16 15:21:00,89.28,89.283,89.226,89.242,20000000.0
2009-06-16 15:22:00,89.241,89.243,89.214,89.231,25600000.0
2009-06-16 15:23:00,89.22,89.225,89.151,89.151,38400000.0
2009-06-16 15:24:00,89.13,89.155,89.11,89.11,46200000.0
2009-06-16 15:25:00,89.125,89.161,89.125,89.153,24600000.0
2009-06-16 15:26:00,89.152,89.152,89.097,89.098,27400000.0
2009-06-16 15:27:00,89.132,89.132,89.079,89.1,34600000.0
2009-06-16 15:28:00,89.103,89.126,89.098,89.116,23800000.0
2009-06-16 15:29:00,89.12,89.14,89.111,89.133,35400000.0
2009-06-16 15:30:00,89.126,89.159,89.118,89.122,36400000.0
2009-06-16 15:31:00,89.14,89.147,89.073,89.073,29800000.0
2009-06-16 15:32:00,89.082,89.089,89.04,89.05,32400000.0
2009-06-16 15:33:00,89.047,89.068,89.035,89.062,34400000.0
2009-06-16 15:34:00,89.064,89.07,89.048,89.051,29200000.0
2009-06-16 15:35:00,89.073,89.106,89.06,89.105,36200000.0
2009-06-16 15:36:00,89.103,89.119,89.093,89.098,19600000.0
2009-06-16 15:37:00,89.082,89.1,89.063,89.065,39800000.0
2009-06-16 15:38:00,89.045,89.06,89.025,89.047,30400000.0
2009-06-16 15:39:00,89.028,89.037,89.017,89.028,14400000.0
2009-06-16 15:40:00,89.037,89.064,89.016,89.063,42400000.0
2009-06-16 15:41:00,89.069,89.097,89.057,89.097,36000000.0
2009-06-16 15:42:00,89.085,89.085,89.033,89.046,31600000.0
2009-06-16 15:43:00,89.053,89.083,89.041,89.072,48600000.0
2009-06-16 15:44:00,89.07,89.07,89.025,89.067,38800000.0
2009-06-16 15:45:00,89.066,89.075,89.05,89.07,34400000.0
2009-06-16 15:46:00,89.048,89.068,89.031,89.033,28200000.0
2009-06-16 15:47:00,89.045,89.045,89.02,89.027,28600000.0
2009-06-16 15:48:00,89.035,89.073,89.033,89.07,22400000.0
2009-06-16 15:49:00,89.082,89.092,89.061,89.087,66000000.0
2009-06-16 15:50:00,89.085,89.085,89.036,89.046,20200000.0
2009-06-16 15:51:00,89.031,89.063,89.031,89.038,33000000.0
2009-06-16 15:52:00,89.055,89.079,89.05,89.079,21600000.0
2009-06-16 15:53:00,89.079,89.096,89.066,89.095,28000000.0
2009-06-16 15:54:00,89.108,89.119,89.074,89.075,40800000.0
2009-06-16 15:55:00,89.08,89.08,89.017,89.029,47800000.0
2009-06-16 15:56:00,89.025,89.055,89.01,89.048,24200000.0
2009-06-16 15:57:00,89.023,89.025,88.998,89.005,32600000.0
2009-06-16 15:58:00,88.998,89.017,88.987,89.017,21200000.0
2009-06-16 15:59:00,89.026,89.036,89.007,89.023,38000000.0
2009-06-16 16:00:00,89.042,89.049,88.998,89.019,28800000.0
2009-06-16 16:01:00,89.025,89.032,89.004,89.021,51200000.0
2009-06-16 16:02:00,89.002,89.018,88.99,89.003,34400000.0
2009-06-16 16:03:00,88.997,89.03,88.997,89.03,21400000.0
2009-06-16 16:04:00,89.056,89.091,89.041,89.079,27200000.0
2009-06-16 16:05:00,89.073,89.115,89.067,89.095,33000000.0
2009-06-16 16:06:00,89.075,89.096,89.058,89.089,47400000.0
2009-06-16 16:07:00,89.087,89.091,89.041,89.041,29200000.0
2009-06-16 16:08:00,89.028,89.049,89.021,89.046,40200000.0
2009-06-16 16:09:00,89.041,89.051,89.018,89.019,18600000.0
2009-06-16 16:10:00,89.039,89.067,89.026,89.067,32600000.0
2009-06-16 16:11:00,89.059,89.067,89.043,89.055,22400000.0
2009-06-16 16:12:00,89.06,89.078,89.038,89.041,40600000.0
2009-06-16 16:13:00,89.028,89.032,89.016,89.025,33200000.0
2009-06-16 16:14:00,89.037,89.043,89.011,89.042,35200000.0
2009-06-16 16:15:00,89.051,89.074,89.033,89.074,24600000.0
2009-06-16 16:16:00,89.056,89.063,89.031,89.037,30600000.0
2009-06-16 16:17:00,89.03,89.039,89.007,89.019,31000000.0
2009-06-16 16:18:00,89.03,89.03,88.997,89.007,31200000.0
2009-06-16 16:19:00,89.004,89.004,88.967,88.985,47400000.0
2009-06-16 16:20:00,88.971,88.975,88.955,88.964,26600000.0
2009-06-16 16:21:00,88.967,88.988,88.939,88.988,27000000.0
2009-06-16 16:22:00,88.986,89.005,88.976,88.982,41600000.0
2009-06-16 16:23:00,88.99,88.993,88.974,88.982,29200000.0
2009-06-16 16:24:00,88.98,89.017,88.98,89.014,25600000.0
2009-06-16 16:25:00,89.02,89.032,88.981,88.981,16600000.0
2009-06-16 16:26:00,88.969,88.973,88.929,88.938,24400000.0
2009-06-16 16:27:00,88.93,88.97,88.93,88.968,27800000.0
2009-06-16 16:28:00,88.944,88.97,88.927,88.927,31400000.0
2009-06-16 16:29:00,88.931,88.953,88.92,88.946,25400000.0
2009-06-16 16:30:00,88.921,88.945,88.918,88.945,26000000.0
2009-06-16 16:31:00,88.94,88.957,88.94,88.941,19800000.0
2009-06-16 16:32:00,88.918,88.942,88.907,88.934,34200000.0
2009-06-16 16:33:00,88.931,88.96,88.931,88.946,31600000.0
2009-06-16 16:34:00,88.926,88.943,88.912,88.928,39000000.0
2009-06-16 16:35:00,88.93,88.935,88.896,88.896,35000000.0
2009-06-16 16:36:00,88.904,88.904,88.884,88.893,24000000.0
2009-06-16 16:37:00,88.903,88.941,88.903,88.941,14600000.0
2009-06-16 16:38:00,88.923,88.943,88.91,88.943,32400000.0
2009-06-16 16:39:00,88.956,88.965,88.936,88.96,31800000.0
2009-06-16 16:40:00,88.99,89.0,88.98,88.981,25800000.0
2009-06-16 16:41:00,88.978,89.037,88.978,89.037,35600000.0
2009-06-16 16:42:00,89.052,89.052,89.034,89.034,33000000.0
2009-06-16 16:43:00,89.034,89.054,89.033,89.039,22000000.0
2009-06-16 16:44:00,89.049,89.054,89.034,89.054,57000000.0
2009-06-16 16:45:00,89.041,89.05,89.024,89.029,39400000.0
2009-06-16 16:46:00,89.047,89.059,89.026,89.039,13800000.0
2009-06-16 16:47:00,89.045,89.051,89.017,89.017,16200000.0
2009-06-16 16:48:00,89.017,89.025,89.003,89.017,18400000.0
2009-06-16 16:49:00,89.008,89.023,89.005,89.017,41000000.0
2009-06-16 16:50:00,88.996,89.001,88.983,89.001,29000000.0
2009-06-16 16:51:00,89.012,89.03,88.999,89.03,38600000.0
2009-06-16 16:52:00,89.045,89.045,89.026,89.032,45800000.0
2009-06-16 16:53:00,89.027,89.032,89.003,89.019,28800000.0
2009-06-16 16:54:00,89.013,89.031,89.013,89.026,44200000.0
2009-06-16 16:55:00,89.006,89.019,89.002,89.016,19800000.0
2009-06-16 16:56:00,89.029,89.035,89.013,89.034,25400000.0
2009-06-16 16:57:00,89.048,89.054,89.022,89.028,32600000.0
2009-06-16 16:58:00,89.04,89.068,89.04,89.051,42200000.0
2009-06-16 16:59:00,89.077,89.084,89.039,89.059,25200000.0
2009-06-16 17:00:00,89.068,89.088,89.065,89.088,52800000.0
2009-06-16 17:01:00,89.063,89.114,89.063,89.114,28600000.0
2009-06-16 17:02:00,89.115,89.128,89.1,89.113,19600000.0
2009-06-16 17:03:00,89.13,89.133,89.116,89.13,34400000.0
2009-06-16 17:04:00,89.124,89.159,89.124,89.154,17000000.0
2009-06-16 17:05:00,89.15,89.175,89.15,89.174,25400000.0
2009-06-16 17:06:00,89.164,89.181,89.157,89.178,23200000.0
2009-06-16 17:07:00,89.169,89.184,89.16,89.168,24800000.0
2009-06-16 17:08:00,89.15,89.178,89.149,89.162,43600000.0
2009-06-16 17:09:00,89.177,89.18,89.149,89.155,25000000.0
2009-06-16 17:10:00,89.162,89.178,89.148,89.158,32800000.0
2009-06-16 17:11:00,89.18,89.18,89.148,89.169,35400000.0
2009-06-16 17:12:00,89.166,89.172,89.139,89.152,47000000.0
2009-06-16 17:13:00,89.167,89.167,89.145,89.148,46800000.0
2009-06-16 17:14:00,89.164,89.188,89.158,89.182,43400000.0
2009-06-16 17:15:00,89.179,89.193,89.164,89.183,19000000.0
2009-06-16 17:16:00,89.179,89.183,89.152,89.17,35800000.0
2009-06-16 17:17:00,89.188,89.19,89.158,89.175,32600000.0
2009-06-16 17:18:00,89.154,89.154,89.134,89.134,6600000.0
2009-06-16 17:19:00,89.117,89.122,89.083,89.083,14200000.0
2009-06-16 17:20:00,89.08,89.08,89.022,89.023,23400000.0
2009-06-16 17:21:00,89.02,89.02,88.989,89.003,21200000.0
2009-06-16 17:22:00,89.021,89.021,88.974,88.974,19000000.0
2009-06-16 17:23:00,88.975,88.994,88.967,88.983,41400000.0
2009-06-16 17:24:00,88.973,89.001,88.973,88.985,43600000.0
2009-06-16 17:25:00,88.99,89.0,88.963,88.965,26000000.0
2009-06-16 17:26:00,88.964,88.974,88.922,88.922,17000000.0
2009-06-16 17:27:00,88.902,88.902,88.85,88.851,26000000.0
2009-06-16 17:28:00,88.855,88.863,88.794,88.799,23400000.0
2009-06-16 17:29:00,88.803,88.859,88.803,88.859,10800000.0
2009-06-16 17:30:00,88.877,88.888,88.858,88.88,63600000.0
2009-06-16 17:31:00,88.875,88.893,88.87,88.882,28800000.0
2009-06-16 17:32:00,88.87,88.873,88.827,88.833,26600000.0
2009-06-16 17:33:00,88.846,88.857,88.835,88.857,31800000.0
2009-06-16 17:34:00,88.859,88.859,88.825,88.829,33400000.0
2009-06-16 17:35:00,88.841,88.86,88.832,88.854,16400000.0
2009-06-16 17:36:00,88.851,88.881,88.851,88.871,38200000.0
2009-06-16 17:37:00,88.884,88.896,88.878,88.891,23000000.0
2009-06-16 17:38:00,88.868,88.912,88.865,88.912,26600000.0
2009-06-16 17:39:00,88.909,88.93,88.907,88.921,33200000.0
2009-06-16 17:40:00,88.911,88.927,88.89,88.898,43000000.0
2009-06-16 17:41:00,88.896,88.907,88.882,88.899,27400000.0
2009-06-16 17:42:00,88.901,88.914,88.885,88.899,32600000.0
2009-06-16 17:43:00,88.907,88.918,88.888,88.906,38000000.0
2009-06-16 17:44:00,88.917,88.919,88.81,88.81,40000000.0
2009-06-16 17:45:00,88.805,88.821,88.795,88.805,19600000.0
2009-06-16 17:46:00,88.785,88.795,88.771,88.771,42000000.0
2009-06-16 17:47:00,88.761,88.771,88.741,88.755,41600000.0
2009-06-16 17:48:00,88.747,88.75,88.725,88.737,31200000.0
2009-06-16 17:49:00,88.727,88.757,88.7,88.7,25800000.0
2009-06-16 17:50:00,88.671,88.7,88.66,88.69,35200000.0
2009-06-16 17:51:00,88.665,88.679,88.658,88.658,26600000.0
2009-06-16 17:52:00,88.654,88.663,88.636,88.663,28800000.0
2009-06-16 17:53:00,88.667,88.68,88.653,88.664,26200000.0
2009-06-16 17:54:00,88.656,88.674,88.647,88.664,23800000.0
2009-06-16 17:55:00,88.665,88.671,88.64,88.64,21800000.0
2009-06-16 17:56:00,88.653,88.676,88.647,88.676,23400000.0
2009-06-16 17:57:00,88.682,88.693,88.68,88.681,23000000.0
2009-06-16 17:58:00,88.681,88.699,88.671,88.683,44800000.0
2009-06-16 17:59:00,88.683,88.684,88.655,88.664,33000000.0
2009-06-16 18:00:00,88.652,88.665,88.645,88.664,37800000.0
2009-06-16 18:01:00,88.67,88.68,88.651,88.67,27000000.0
2009-06-16 18:02:00,88.681,88.682,88.662,88.674,19400000.0
2009-06-16 18:03:00,88.686,88.726,88.686,88.72,16600000.0
2009-06-16 18:04:00,88.715,88.718,88.695,88.704,41200000.0
2009-06-16 18:05:00,88.714,88.75,88.702,88.75,22600000.0
2009-06-16 18:06:00,88.742,88.753,88.733,88.739,23800000.0
2009-06-16 18:07:00,88.72,88.767,88.72,88.749,39000000.0
2009-06-16 18:08:00,88.755,88.769,88.747,88.747,30400000.0
2009-06-16 18:09:00,88.76,88.76,88.731,88.746,20800000.0
2009-06-16 18:10:00,88.746,88.761,88.734,88.761,18400000.0
2009-06-16 18:11:00,88.79,88.803,88.774,88.8,19000000.0
2009-06-16 18:12:00,88.803,88.853,88.803,88.835,34800000.0
2009-06-16 18:13:00,88.832,88.863,88.824,88.861,27800000.0
2009-06-16 18:14:00,88.871,88.874,88.852,88.861,28600000.0
2009-06-16 18:15:00,88.861,88.871,88.839,88.858,27000000.0
2009-06-16 18:16:00,88.848,88.855,88.829,88.842,27800000.0
2009-06-16 18:17:00,88.838,88.865,88.834,88.864,47200000.0
2009-06-16 18:18:00,88.845,88.845,88.801,88.805,28000000.0
2009-06-16 18:19:00,88.8,88.804,88.787,88.801,27600000.0
2009-06-16 18:20:00,88.788,88.795,88.769,88.782,21800000.0
2009-06-16 18:21:00,88.751,88.768,88.742,88.744,15400000.0
2009-06-16 18:22:00,88.729,88.736,88.721,88.734,34600000.0
2009-06-16 18:23:00,88.731,88.76,88.726,88.757,32000000.0
2009-06-16 18:24:00,88.753,88.77,88.746,88.77,17200000.0
2009-06-16 18:25:00,88.749,88.757,88.72,88.728,30800000.0
2009-06-16 18:26:00,88.716,88.746,88.716,88.737,38000000.0
2009-06-16 18:27:00,88.745,88.771,88.741,88.771,34400000.0
2009-06-16 18:28:00,88.771,88.783,88.771,88.783,36800000.0
2009-06-16 18:29:00,88.797,88.797,88.751,88.751,38600000.0
2009-06-16 18:30:00,88.739,88.745,88.719,88.739,38600000.0
2009-06-16 18:31:00,88.75,88.75,88.713,88.718,34000000.0
2009-06-16 18:32:00,88.698,88.71,88.675,88.71,40200000.0
2009-06-16 18:33:00,88.709,88.709,88.65,88.66,45800000.0
2009-06-16 18:34:00,88.646,88.661,88.642,88.656,31200000.0
2009-06-16 18:35:00,88.655,88.668,88.652,88.653,39200000.0
2009-06-16 18:36:00,88.653,88.662,88.637,88.656,32800000.0
2009-06-16 18:37:00,88.638,88.662,88.638,88.651,28800000.0
2009-06-16 18:38:00,88.636,88.649,88.613,88.618,43400000.0
2009-06-16 18:39:00,88.623,88.623,88.593,88.606,16600000.0
2009-06-16 18:40:00,88.619,88.623,88.59,88.62,41000000.0
2009-06-16 18:41:00,88.623,88.623,88.601,88.616,20000000.0
2009-06-16 18:42:00,88.601,88.625,88.599,88.615,47600000.0
2009-06-16 18:43:00,88.624,88.624,88.592,88.597,28800000.0
2009-06-16 18:44:00,88.609,88.616,88.59,88.598,27400000.0
2009-06-16 18:45:00,88.583,88.583,88.567,88.577,13200000.0
2009-06-16 18:46:00,88.568,88.582,88.555,88.555,33200000.0
2009-06-16 18:47:00,88.573,88.573,88.473,88.495,33400000.0
2009-06-16 18:48:00,88.495,88.51,88.48,88.491,27600000.0
2009-06-16 18:49:00,88.483,88.512,88.47,88.509,30200000.0
2009-06-16 18:50:00,88.512,88.516,88.495,88.511,21200000.0
2009-06-16 18:51:00,88.503,88.522,88.503,88.52,34200000.0
2009-06-16 18:52:00,88.537,88.541,88.518,88.523,19600000.0
2009-06-16 18:53:00,88.515,88.54,88.502,88.54,20800000.0
2009-06-16 18:54:00,88.552,88.566,88.531,88.539,32800000.0
2009-06-16 18:55:00,88.556,88.567,88.546,88.567,31600000.0
2009-06-16 18:56:00,88.564,88.569,88.54,88.557,38600000.0
2009-06-16 18:57:00,88.569,88.572,88.542,88.568,24400000.0
2009-06-16 18:58:00,88.558,88.577,88.553,88.577,30600000.0
2009-06-16 18:59:00,88.574,88.587,88.564,88.574,31200000.0
2009-06-16 19:00:00,88.571,88.571,88.542,88.554,15200000.0
2009-06-16 19:01:00,88.543,88.565,88.536,88.565,27400000.0
2009-06-16 19:02:00,88.543,88.566,88.536,88.557,38000000.0
2009-06-16 19:03:00,88.55,88.564,88.534,88.564,27200000.0
2009-06-16 19:04:00,88.553,88.599,88.553,88.595,31600000.0
2009-06-16 19:05:00,88.613,88.632,88.6,88.626,34600000.0
2009-06-16 19:06:00,88.637,88.641,88.607,88.618,32800000.0
2009-06-16 19:07:00,88.616,88.626,88.602,88.612,28600000.0
2009-06-16 19:08:00,88.59,88.596,88.572,88.584,24000000.0
2009-06-16 19:09:00,88.584,88.589,88.555,88.579,21400000.0
2009-06-16 19:10:00,88.59,88.591,88.53,88.532,20000000.0
2009-06-16 19:11:00,88.565,88.569,88.538,88.565,35400000.0
2009-06-16 19:12:00,88.571,88.586,88.565,88.586,28200000.0
2009-06-16 19:13:00,88.597,88.638,88.597,88.638,21200000.0
2009-06-16 19:14:00,88.636,88.636,88.608,88.624,33400000.0
2009-06-16 19:15:00,88.618,88.643,88.618,88.643,20800000.0
2009-06-16 19:16:00,88.627,88.628,88.602,88.61,38000000.0
2009-06-16 19:17:00,88.615,88.615,88.585,88.604,45400000.0
2009-06-16 19:18:00,88.595,88.607,88.574,88.581,21400000.0
2009-06-16 19:19:00,88.582,88.582,88.557,88.562,17200000.0
2009-06-16 19:20:00,88.56,88.588,88.553,88.571,33600000.0
2009-06-16 19:21:00,88.587,88.587,88.552,88.565,26800000.0
2009-06-16 19:22:00,88.563,88.565,88.501,88.506,28200000.0
2009-06-16 19:23:00,88.495,88.517,88.485,88.485,33800000.0
2009-06-16 19:24:00,88.482,88.497,88.468,88.497,35800000.0
2009-06-16 19:25:00,88.484,88.49,88.464,88.48,28400000.0
2009-06-16 19:26:00,88.51,88.523,88.488,88.523,36000000.0
2009-06-16 19:27:00,88.523,88.556,88.513,88.556,21400000.0
2009-06-16 19:28:00,88.566,88.576,88.556,88.57,45200000.0
2009-06-16 19:29:00,88.567,88.595,88.567,88.59,31000000.0
2009-06-16 19:30:00,88.558,88.578,88.53,88.578,32800000.0
2009-06-16 19:31:00,88.575,88.575,88.559,88.565,25400000.0
2009-06-16 19:32:00,88.561,88.595,88.56,88.58,22600000.0
2009-06-16 19:33:00,88.595,88.595,88.557,88.577,33200000.0
2009-06-16 19:34:00,88.556,88.6,88.553,88.6,37800000.0
2009-06-16 19:35:00,88.596,88.599,88.548,88.563,24600000.0
2009-06-16 19:36:00,88.554,88.57,88.537,88.566,15800000.0
2009-06-16 19:37:00,88.569,88.575,88.529,88.535,36200000.0
2009-06-16 19:38:00,88.55,88.561,88.529,88.547,24000000.0
2009-06-16 19:39:00,88.558,88.602,88.555,88.598,32000000.0
2009-06-16 19:40:00,88.594,88.603,88.554,88.554,9400000.0
2009-06-16 19:41:00,88.545,88.565,88.534,88.555,47600000.0
2009-06-16 19:42:00,88.538,88.557,88.529,88.557,32400000.0
2009-06-16 19:43:00,88.563,88.576,88.556,88.576,28800000.0
2009-06-16 19:44:00,88.553,88.592,88.553,88.592,39400000.0
2009-06-16 19:45:00,88.59,88.599,88.579,88.591,26400000.0
2009-06-16 19:46:00,88.596,88.61,88.583,88.604,39400000.0
2009-06-16 19:47:00,88.61,88.61,88.583,88.588,55200000.0
2009-06-16 19:48:00,88.579,88.597,88.571,88.572,37800000.0
2009-06-16 19:49:00,88.588,88.603,88.565,88.567,35600000.0
2009-06-16 19:50:00,88.562,88.574,88.554,88.573,44400000.0
2009-06-16 19:51:00,88.565,88.565,88.538,88.561,28400000.0
2009-06-16 19:52:00,88.567,88.567,88.517,88.519,31800000.0
2009-06-16 19:53:00,88.508,88.534,88.5,88.511,27800000.0
2009-06-16 19:54:00,88.505,88.519,88.484,88.484,25600000.0
2009-06-16 19:55:00,88.49,88.508,88.482,88.505,17400000.0
2009-06-16 19:56:00,88.49,88.494,88.472,88.483,32600000.0
2009-06-16 19:57:00,88.468,88.482,88.453,88.482,14800000.0
2009-06-16 19:58:00,88.468,88.513,88.467,88.513,23200000.0
2009-06-16 19:59:00,88.523,88.547,88.513,88.53,32200000.0
2009-06-16 20:00:00,88.525,88.525,88.503,88.518,33200000.0
2009-06-16 20:01:00,88.514,88.514,88.495,88.495,20400000.0
2009-06-16 20:02:00,88.509,88.509,88.467,88.485,39800000.0
2009-06-16 20:03:00,88.471,88.487,88.468,88.471,19400000.0
2009-06-16 20:04:00,88.461,88.475,88.45,88.467,33800000.0
2009-06-16 20:05:00,88.471,88.477,88.453,88.453,29400000.0
2009-06-16 20:06:00,88.457,88.467,88.449,88.467,32400000.0
2009-06-16 20:07:00,88.47,88.492,88.463,88.477,32000000.0
2009-06-16 20:08:00,88.484,88.515,88.484,88.507,27000000.0
2009-06-16 20:09:00,88.517,88.553,88.511,88.553,28200000.0
2009-06-16 20:10:00,88.532,88.532,88.498,88.502,8800000.0
2009-06-16 20:11:00,88.5,88.511,88.472,88.479,52600000.0
2009-06-16 20:12:00,88.462,88.481,88.459,88.481,13400000.0
2009-06-16 20:13:00,88.473,88.513,88.469,88.495,37400000.0
2009-06-16 20:14:00,88.498,88.527,88.495,88.516,29000000.0
2009-06-16 20:15:00,88.506,88.51,88.487,88.494,23000000.0
2009-06-16 20:16:00,88.495,88.495,88.474,88.485,16600000.0
2009-06-16 20:17:00,88.473,88.515,88.471,88.507,30400000.0
2009-06-16 20:18:00,88.509,88.509,88.47,88.47,52200000.0
2009-06-16 20:19:00,88.474,88.48,88.454,88.469,30000000.0
2009-06-16 20:20:00,88.47,88.519,88.463,88.519,41800000.0
2009-06-16 20:21:00,88.504,88.513,88.491,88.501,32200000.0
2009-06-16 20:22:00,88.501,88.516,88.495,88.505,29600000.0
2009-06-16 20:23:00,88.502,88.507,88.493,88.499,36600000.0
2009-06-16 20:24:00,88.479,88.499,88.479,88.48,42200000.0
2009-06-16 20:25:00,88.471,88.487,88.459,88.464,24200000.0
2009-06-16 20:26:00,88.457,88.459,88.44,88.453,37800000.0
2009-06-16 20:27:00,88.457,88.466,88.444,88.444,25800000.0
2009-06-16 20:28:00,88.458,88.458,88.426,88.442,19000000.0
2009-06-16 20:29:00,88.452,88.459,88.439,88.444,43600000.0
2009-06-16 20:30:00,88.439,88.457,88.431,88.445,34800000.0
2009-06-16 20:31:00,88.435,88.474,88.423,88.474,22600000.0
2009-06-16 20:32:00,88.472,88.512,88.469,88.512,22200000.0
2009-06-16 20:33:00,88.521,88.536,88.518,88.528,29000000.0
2009-06-16 20:34:00,88.534,88.534,88.514,88.524,30600000.0
2009-06-16 20:35:00,88.535,88.551,88.517,88.533,26800000.0
2009-06-16 20:36:00,88.539,88.542,88.504,88.528,32400000.0
2009-06-16 20:37:00,88.542,88.584,88.536,88.575,36600000.0
2009-06-16 20:38:00,88.57,88.586,88.556,88.572,34400000.0
2009-06-16 20:39:00,88.563,88.583,88.561,88.583,36400000.0
2009-06-16 20:40:00,88.58,88.58,88.53,88.53,19600000.0
2009-06-16 20:41:00,88.544,88.555,88.528,88.555,41200000.0
2009-06-16 20:42:00,88.552,88.555,88.533,88.537,31200000.0
2009-06-16 20:43:00,88.526,88.566,88.526,88.566,13600000.0
2009-06-16 20:44:00,88.572,88.572,88.537,88.537,33600000.0
2009-06-16 20:45:00,88.538,88.553,88.529,88.552,32000000.0
2009-06-16 20:46:00,88.564,88.583,88.564,88.583,5800000.0
2009-06-16 20:47:00,88.582,88.607,88.577,88.595,27400000.0
2009-06-16 20:48:00,88.594,88.602,88.555,88.562,29200000.0
2009-06-16 20:49:00,88.552,88.591,88.548,88.59,33200000.0
2009-06-16 20:50:00,88.598,88.618,88.598,88.613,22200000.0
2009-06-16 20:51:00,88.612,88.624,88.598,88.615,43600001.0
2009-06-16 20:52:00,88.603,88.631,88.594,88.614,21400000.0
2009-06-16 20:53:00,88.62,88.62,88.595,88.605,32000000.0
2009-06-16 20:54:00,88.605,88.653,88.601,88.653,34800000.0
2009-06-16 20:55:00,88.653,88.668,88.64,88.664,32800000.0
2009-06-16 20:56:00,88.662,88.69,88.662,88.679,22800000.0
2009-06-16 20:57:00,88.689,88.718,88.689,88.718,6200000.0
2009-06-16 20:58:00,88.727,88.75,88.726,88.75,31000000.0
2009-06-16 20:59:00,88.739,88.766,88.684,88.684,38000000.0
2009-06-16 21:00:00,88.666,88.675,88.65,88.675,41200000.0
2009-06-16 21:01:00,88.665,88.665,88.647,88.654,11400000.0
2009-06-16 21:02:00,88.656,88.668,88.641,88.668,25000000.0
2009-06-16 21:03:00,88.659,88.679,88.658,88.674,29400000.0
2009-06-16 21:04:00,88.664,88.669,88.655,88.667,37000000.0
2009-06-16 21:05:00,88.667,88.679,88.644,88.65,36800000.0
2009-06-16 21:06:00,88.654,88.683,88.653,88.677,27000000.0
2009-06-16 21:07:00,88.671,88.671,88.634,88.644,21000000.0
2009-06-16 21:08:00,88.649,88.649,88.617,88.635,30800000.0
2009-06-16 21:09:00,88.634,88.643,88.619,88.633,51200000.0
2009-06-16 21:10:00,88.65,88.657,88.616,88.628,35400000.0
2009-06-16 21:11:00,88.611,88.622,88.602,88.621,54600000.0
2009-06-16 21:12:00,88.59,88.607,88.588,88.594,30400000.0
2009-06-16 21:13:00,88.581,88.584,88.576,88.576,25400000.0
2009-06-16 21:14:00,88.595,88.619,88.595,88.619,21200000.0
2009-06-16 21:15:00,88.613,88.628,88.584,88.628,26600000.0
2009-06-16 21:16:00,88.63,88.666,88.629,88.666,11600000.0
2009-06-16 21:17:00,88.67,88.683,88.659,88.673,35000000.0
2009-06-16 21:18:00,88.677,88.72,88.677,88.72,24600000.0
2009-06-16 21:19:00,88.729,88.743,88.719,88.743,29200000.0
2009-06-16 21:20:00,88.752,88.752,88.71,88.725,29600000.0
2009-06-16 21:21:00,88.73,88.735,88.708,88.725,34600000.0
2009-06-16 21:22:00,88.724,88.73,88.702,88.713,28400000.0
2009-06-16 21:23:00,88.72,88.727,88.7,88.714,34800000.0
2009-06-16 21:24:00,88.719,88.726,88.692,88.7,20000000.0
2009-06-16 21:25:00,88.697,88.702,88.676,88.683,34000000.0
2009-06-16 21:26:00,88.677,88.686,88.632,88.645,46200000.0
2009-06-16 21:27:00,88.648,88.648,88.622,88.625,19600000.0
2009-06-16 21:28:00,88.631,88.632,88.614,88.629,44000000.0
2009-06-16 21:29:00,88.645,88.648,88.622,88.641,31800000.0
2009-06-16 21:30:00,88.633,88.677,88.628,88.677,32000000.0
2009-06-16 21:31:00,88.693,88.693,88.664,88.675,32000000.0
2009-06-16 21:32:00,88.673,88.69,88.673,88.69,21000000.0
2009-06-16 21:33:00,88.681,88.688,88.661,88.674,32200000.0
2009-06-16 21:34:00,88.675,88.68,88.665,88.673,33600000.0
2009-06-16 21:35:00,88.677,88.702,88.673,88.698,26400000.0
2009-06-16 21:36:00,88.71,88.748,88.707,88.743,31800001.0
2009-06-16 21:37:00,88.742,88.742,88.722,88.74,25600000.0
2009-06-16 21:38:00,88.748,88.763,88.733,88.75,30400000.0
2009-06-16 21:39:00,88.742,88.742,88.71,88.721,19600000.0
2009-06-16 21:40:00,88.717,88.721,88.699,88.703,21000000.0
2009-06-16 21:41:00,88.714,88.73,88.714,88.729,29800000.0
2009-06-16 21:42:00,88.728,88.74,88.718,88.737,35600000.0
2009-06-16 21:43:00,88.762,88.77,88.725,88.744,40000000.0
2009-06-16 21:44:00,88.718,88.728,88.703,88.711,37200000.0
2009-06-16 21:45:00,88.72,88.732,88.711,88.732,23200000.0
2009-06-16 21:46:00,88.721,88.743,88.721,88.735,20800000.0
2009-06-16 21:47:00,88.721,88.73,88.716,88.73,40200000.0
2009-06-16 21:48:00,88.713,88.713,88.682,88.695,18800000.0
2009-06-16 21:49:00,88.702,88.702,88.672,88.672,28000000.0
2009-06-16 21:50:00,88.671,88.682,88.66,88.68,28000000.0
2009-06-16 21:51:00,88.668,88.676,88.637,88.639,48000000.0
2009-06-16 21:52:00,88.638,88.64,88.624,88.64,24200000.0
2009-06-16 21:53:00,88.631,88.631,88.613,88.631,19200000.0
2009-06-16 21:54:00,88.62,88.637,88.612,88.627,31600000.0
2009-06-16 21:55:00,88.629,88.633,88.608,88.609,43200000.0
2009-06-16 21:56:00,88.602,88.624,88.585,88.602,32800000.0
2009-06-16 21:57:00,88.625,88.625,88.591,88.6,30400000.0
2009-06-16 21:58:00,88.585,88.602,88.572,88.597,29800000.0
2009-06-16 21:59:00,88.573,88.584,88.549,88.549,34000000.0
2009-06-16 22:00:00,88.539,88.539,88.524,88.528,18600000.0
2009-06-16 22:01:00,88.52,88.551,88.499,88.507,38800000.0
2009-06-16 22:02:00,88.505,88.522,88.493,88.507,24200000.0
2009-06-16 22:03:00,88.491,88.505,88.483,88.505,48200000.0
2009-06-16 22:04:00,88.498,88.515,88.497,88.507,26000000.0
2009-06-16 22:05:00,88.488,88.508,88.479,88.508,14600000.0
2009-06-16 22:06:00,88.491,88.512,88.488,88.508,21800000.0
2009-06-16 22:07:00,88.493,88.541,88.49,88.535,18800000.0
2009-06-16 22:08:00,88.515,88.535,88.515,88.535,23600000.0
2009-06-16 22:09:00,88.538,88.538,88.517,88.528,29800000.0
2009-06-16 22:10:00,88.526,88.55,88.52,88.55,15600000.0
2009-06-16 22:11:00,88.533,88.557,88.533,88.55,43800000.0
2009-06-16 22:12:00,88.547,88.563,88.538,88.552,24400000.0
2009-06-16 22:13:00,88.569,88.573,88.544,88.557,42000000.0
2009-06-16 22:14:00,88.545,88.549,88.53,88.549,16400000.0
2009-06-16 22:15:00,88.548,88.55,88.531,88.542,30000000.0
2009-06-16 22:16:00,88.546,88.55,88.522,88.55,53200000.0
2009-06-16 22:17:00,88.551,88.554,88.551,88.554,5200000.0
2009-06-16 22:18:00,88.54,88.572,88.54,88.56,22400000.0
2009-06-16 22:19:00,88.58,88.583,88.568,88.575,24800000.0
2009-06-16 22:20:00,88.588,88.61,88.581,88.603,37200000.0
2009-06-16 22:21:00,88.59,88.607,88.586,88.604,31200000.0
2009-06-16 22:22:00,88.603,88.603,88.582,88.584,27400000.0
2009-06-16 22:23:00,88.597,88.602,88.561,88.575,45600000.0
2009-06-16 22:24:00,88.577,88.577,88.539,88.545,31800000.0
2009-06-16 22:25:00,88.542,88.558,88.541,88.553,28800000.0
2009-06-16 22:26:00,88.548,88.567,88.548,88.548,38000000.0
2009-06-16 22:27:00,88.557,88.57,88.552,88.556,35400000.0
2009-06-16 22:28:00,88.55,88.562,88.548,88.562,17400000.0
2009-06-16 22:29:00,88.567,88.574,88.546,88.561,20200000.0
2009-06-16 22:30:00,88.551,88.564,88.543,88.559,31400000.0
2009-06-16 22:31:00,88.558,88.572,88.55,88.562,44000000.0
2009-06-16 22:32:00,88.562,88.562,88.546,88.555,16200000.0
2009-06-16 22:33:00,88.55,88.56,88.545,88.545,27600000.0
2009-06-16 22:34:00,88.551,88.559,88.545,88.558,15800000.0
2009-06-16 22:35:00,88.551,88.564,88.546,88.564,16600000.0
2009-06-16 22:36:00,88.544,88.569,88.544,88.569,32600000.0
2009-06-16 22:37:00,88.559,88.574,88.554,88.574,18800000.0
2009-06-16 22:38:00,88.573,88.573,88.567,88.57,31800000.0
2009-06-16 22:39:00,88.56,88.564,88.555,88.56,19600000.0
2009-06-16 22:40:00,88.555,88.572,88.554,88.572,15600000.0
2009-06-16 22:41:00,88.58,88.59,88.577,88.59,29200000.0
2009-06-16 22:42:00,88.593,88.612,88.59,88.606,18000000.0
2009-06-16 22:43:00,88.607,88.611,88.584,88.588,33200000.0
2009-06-16 22:44:00,88.59,88.592,88.579,88.592,28200000.0
2009-06-16 22:45:00,88.601,88.601,88.583,88.585,9200000.0
2009-06-16 22:46:00,88.59,88.59,88.572,88.578,14400000.0
2009-06-16 22:47:00,88.585,88.591,88.572,88.577,28600000.0
2009-06-16 22:48:00,88.582,88.582,88.543,88.545,26400000.0
2009-06-16 22:49:00,88.541,88.551,88.538,88.54,27800000.0
2009-06-16 22:50:00,88.538,88.548,88.516,88.548,13600000.0
2009-06-16 22:51:00,88.554,88.555,88.538,88.542,29000000.0
2009-06-16 22:52:00,88.556,88.574,88.554,88.562,52400000.0
2009-06-16 22:53:00,88.558,88.565,88.558,88.56,36400000.0
2009-06-16 22:54:00,88.553,88.563,88.548,88.548,14600000.0
2009-06-16 22:55:00,88.558,88.576,88.548,88.566,39400001.0
2009-06-16 22:56:00,88.559,88.561,88.532,88.532,25000000.0
2009-06-16 22:57:00,88.532,88.532,88.518,88.527,25000000.0
2009-06-16 22:58:00,88.502,88.528,88.5,88.523,28000000.0
2009-06-16 22:59:00,88.519,88.519,88.506,88.513,18200000.0
2009-06-16 23:00:00,88.53,88.53,88.503,88.514,42000000.0
2009-06-16 23:01:00,88.522,88.528,88.511,88.513,28400000.0
2009-06-16 23:02:00,88.508,88.515,88.494,88.502,40400000.0
2009-06-16 23:03:00,88.499,88.504,88.484,88.494,27200000.0
2009-06-16 23:04:00,88.502,88.515,88.492,88.493,33000000.0
2009-06-16 23:05:00,88.49,88.507,88.486,88.507,23400000.0
2009-06-16 23:06:00,88.503,88.519,88.499,88.504,22400000.0
2009-06-16 23:07:00,88.512,88.518,88.493,88.493,31000000.0
2009-06-16 23:08:00,88.482,88.523,88.482,88.523,18600000.0
2009-06-16 23:09:00,88.505,88.527,88.481,88.527,21400000.0
2009-06-16 23:10:00,88.517,88.524,88.5,88.524,39600000.0
2009-06-16 23:11:00,88.503,88.518,88.497,88.518,21400000.0
2009-06-16 23:12:00,88.505,88.511,88.489,88.489,12800000.0
2009-06-16 23:13:00,88.503,88.522,88.503,88.516,24800000.0
2009-06-16 23:14:00,88.492,88.541,88.483,88.539,32600000.0
2009-06-16 23:15:00,88.518,88.518,88.49,88.504,27800000.0
2009-06-16 23:16:00,88.495,88.511,88.489,88.511,20400000.0
2009-06-16 23:17:00,88.492,88.513,88.492,88.504,24400000.0
2009-06-16 23:18:00,88.498,88.51,88.485,88.485,27200000.0
2009-06-16 23:19:00,88.475,88.491,88.448,88.463,34600000.0
2009-06-16 23:20:00,88.493,88.495,88.476,88.476,28000000.0
2009-06-16 23:21:00,88.477,88.477,88.473,88.473,5200000.0
2009-06-16 23:22:00,88.464,88.49,88.461,88.49,23600000.0
2009-06-16 23:23:00,88.487,88.493,88.475,88.478,51200000.0
2009-06-16 23:24:00,88.485,88.523,88.485,88.5,31800000.0
2009-06-16 23:25:00,88.49,88.496,88.483,88.483,56400000.0
2009-06-16 23:26:00,88.486,88.498,88.486,88.486,42200000.0
2009-06-16 23:27:00,88.489,88.497,88.474,88.475,34600000.0
2009-06-16 23:28:00,88.47,88.47,88.456,88.46,12800000.0
2009-06-16 23:29:00,88.459,88.466,88.448,88.457,25200000.0
2009-06-16 23:30:00,88.455,88.485,88.455,88.482,17400000.0
2009-06-16 23:31:00,88.484,88.491,88.466,88.491,22800000.0
2009-06-16 23:32:00,88.482,88.484,88.463,88.473,31000000.0
2009-06-16 23:33:00,88.466,88.488,88.451,88.488,29000000.0
2009-06-16 23:34:00,88.478,88.498,88.465,88.49,26200000.0
2009-06-16 23:35:00,88.495,88.495,88.456,88.46,30600000.0
2009-06-16 23:36:00,88.475,88.475,88.458,88.46,21000000.0
2009-06-16 23:37:00,88.481,88.481,88.458,88.473,36600000.0
2009-06-16 23:38:00,88.482,88.488,88.458,88.467,43400000.0
2009-06-16 23:39:00,88.48,88.485,88.466,88.473,45000000.0
2009-06-16 23:40:00,88.466,88.491,88.461,88.471,25400000.0
2009-06-16 23:41:00,88.49,88.504,88.474,88.503,52000000.0
2009-06-16 23:42:00,88.489,88.503,88.487,88.488,55600001.0
2009-06-16 23:43:00,88.485,88.516,88.474,88.51,35400000.0
2009-06-16 23:44:00,88.509,88.514,88.49,88.49,34000000.0
2009-06-16 23:45:00,88.502,88.503,88.478,88.482,40400000.0
2009-06-16 23:46:00,88.499,88.499,88.476,88.494,31400000.0
2009-06-16 23:47:00,88.498,88.506,88.489,88.497,20800000.0
2009-06-16 23:48:00,88.488,88.507,88.476,88.5,31800000.0
2009-06-16 23:49:00,88.507,88.512,88.485,88.512,32600000.0
2009-06-16 23:50:00,88.492,88.51,88.479,88.502,22600000.0
2009-06-16 23:51:00,88.504,88.509,88.466,88.497,57000001.0
2009-06-16 23:52:00,88.492,88.492,88.466,88.482,13800000.0
2009-06-16 23:53:00,88.49,88.49,88.454,88.482,27400000.0
2009-06-16 23:54:00,88.5,88.5,88.471,88.491,21000000.0
2009-06-16 23:55:00,88.484,88.497,88.474,88.497,16400000.0
2009-06-16 23:56:00,88.497,88.497,88.471,88.491,14000000.0
2009-06-16 23:57:00,88.494,88.498,88.494,88.498,3400000.0
2009-06-16 23:58:00,88.509,88.511,88.482,88.504,41799999.0
2009-06-16 23:59:00,88.493,88.516,88.482,88.51,37800000.0
2009-06-17 00:00:00,88.52,88.523,88.475,88.503,46000000.0
2009-06-17 00:01:00,88.491,88.502,88.482,88.501,18200000.0
2009-06-17 00:02:00,88.487,88.497,88.476,88.495,29400000.0
2009-06-17 00:03:00,88.483,88.497,88.475,88.495,27200000.0
2009-06-17 00:04:00,88.481,88.491,88.477,88.48,30600000.0
2009-06-17 00:05:00,88.487,88.487,88.438,88.438,10600000.0
2009-06-17 00:06:00,88.474,88.474,88.458,88.458,28400000.0
2009-06-17 00:07:00,88.463,88.473,88.463,88.463,29400000.0
2009-06-17 00:08:00,88.458,88.47,88.456,88.457,22800000.0
2009-06-17 00:09:00,88.461,88.469,88.449,88.467,32200000.0
2009-06-17 00:10:00,88.448,88.455,88.432,88.444,39000000.0
2009-06-17 00:11:00,88.458,88.464,88.425,88.437,19000000.0
2009-06-17 00:12:00,88.443,88.459,88.428,88.452,30000000.0
2009-06-17 00:13:00,88.442,88.449,88.431,88.449,15200000.0
2009-06-17 00:14:00,88.443,88.46,88.438,88.46,18600000.0
2009-06-17 00:15:00,88.465,88.47,88.431,88.436,27400000.0
2009-06-17 00:16:00,88.44,88.458,88.434,88.439,23800000.0
2009-06-17 00:17:00,88.428,88.46,88.428,88.46,48000000.0
2009-06-17 00:18:00,88.447,88.447,88.427,88.44,32000000.0
2009-06-17 00:19:00,88.427,88.468,88.427,88.461,22600000.0
2009-06-17 00:20:00,88.444,88.448,88.429,88.429,36600000.0
2009-06-17 00:21:00,88.43,88.439,88.426,88.43,56200000.0
2009-06-17 00:22:00,88.44,88.452,88.44,88.446,16800000.0
2009-06-17 00:23:00,88.448,88.459,88.448,88.459,21000000.0
2009-06-17 00:24:00,88.451,88.471,88.451,88.463,21800000.0
2009-06-17 00:25:00,88.465,88.465,88.435,88.461,18600000.0
2009-06-17 00:26:00,88.466,88.495,88.458,88.495,23800000.0
2009-06-17 00:27:00,88.489,88.491,88.474,88.491,36400000.0
2009-06-17 00:28:00,88.478,88.496,88.475,88.495,31600000.0
2009-06-17 00:29:00,88.489,88.535,88.489,88.535,13800000.0
2009-06-17 00:30:00,88.501,88.512,88.489,88.512,26600000.0
2009-06-17 00:31:00,88.495,88.538,88.49,88.53,41600000.0
2009-06-17 00:32:00,88.545,88.546,88.508,88.514,40400000.0
2009-06-17 00:33:00,88.514,88.53,88.506,88.507,34800000.0
2009-06-17 00:34:00,88.51,88.525,88.505,88.516,31800000.0
2009-06-17 00:35:00,88.524,88.547,88.518,88.522,27800000.0
2009-06-17 00:36:00,88.54,88.556,88.54,88.545,15400000.0
2009-06-17 00:37:00,88.545,88.547,88.538,88.543,18400000.0
2009-06-17 00:38:00,88.557,88.573,88.552,88.552,25400000.0
2009-06-17 00:39:00,88.543,88.562,88.541,88.548,24200000.0
2009-06-17 00:40:00,88.551,88.564,88.544,88.561,38800000.0
2009-06-17 00:41:00,88.553,88.579,88.551,88.558,24400000.0
2009-06-17 00:42:00,88.574,88.574,88.535,88.545,24000000.0
2009-06-17 00:43:00,88.523,88.544,88.522,88.532,37400000.0
2009-06-17 00:44:00,88.549,88.549,88.527,88.533,35600000.0
2009-06-17 00:45:00,88.542,88.549,88.508,88.514,38400000.0
2009-06-17 00:46:00,88.513,88.559,88.509,88.559,29000000.0
2009-06-17 00:47:00,88.551,88.551,88.529,88.534,15200000.0
2009-06-17 00:48:00,88.535,88.553,88.535,88.539,13400000.0
2009-06-17 00:49:00,88.555,88.564,88.541,88.547,30600000.0
2009-06-17 00:50:00,88.548,88.569,88.546,88.568,30000000.0
2009-06-17 00:51:00,88.57,88.58,88.566,88.574,26400000.0
2009-06-17 00:52:00,88.565,88.59,88.561,88.59,16000000.0
2009-06-17 00:53:00,88.576,88.596,88.568,88.596,27000000.0
2009-06-17 00:54:00,88.588,88.609,88.588,88.595,13800000.0
2009-06-17 00:55:00,88.59,88.606,88.579,88.59,30200000.0
2009-06-17 00:56:00,88.599,88.6,88.565,88.565,16000000.0
2009-06-17 00:57:00,88.58,88.58,88.571,88.575,28800000.0
2009-06-17 00:58:00,88.564,88.592,88.562,88.577,40400000.0
2009-06-17 00:59:00,88.574,88.587,88.574,88.583,17600000.0
2009-06-17 01:00:00,88.561,88.591,88.561,88.577,26000000.0
2009-06-17 01:01:00,88.58,88.601,88.58,88.586,23800000.0
2009-06-17 01:02:00,88.589,88.604,88.582,88.598,36200000.0
2009-06-17 01:03:00,88.59,88.594,88.577,88.581,37400000.0
2009-06-17 01:04:00,88.575,88.59,88.57,88.577,21800000.0
2009-06-17 01:05:00,88.574,88.579,88.549,88.549,22600000.0
2009-06-17 01:06:00,88.553,88.566,88.545,88.558,24800000.0
2009-06-17 01:07:00,88.554,88.559,88.545,88.551,19200000.0
2009-06-17 01:08:00,88.549,88.549,88.512,88.515,22000000.0
2009-06-17 01:09:00,88.493,88.501,88.471,88.492,20200000.0
2009-06-17 01:10:00,88.472,88.472,88.455,88.469,24000000.0
2009-06-17 01:11:00,88.471,88.49,88.471,88.486,29400000.0
2009-06-17 01:12:00,88.47,88.482,88.445,88.475,27200000.0
2009-06-17 01:13:00,88.445,88.448,88.433,88.435,37600000.0
2009-06-17 01:14:00,88.427,88.427,88.394,88.405,36600000.0
2009-06-17 01:15:00,88.402,88.415,88.396,88.396,40600000.0
2009-06-17 01:16:00,88.387,88.399,88.375,88.393,34200000.0
2009-06-17 01:17:00,88.382,88.405,88.368,88.383,16000000.0
2009-06-17 01:18:00,88.383,88.383,88.349,88.349,18200000.0
2009-06-17 01:19:00,88.36,88.364,88.32,88.339,29400000.0
2009-06-17 01:20:00,88.32,88.334,88.287,88.287,32200000.0
2009-06-17 01:21:00,88.295,88.3,88.252,88.265,53400000.0
2009-06-17 01:22:00,88.271,88.288,88.266,88.279,40200000.0
2009-06-17 01:23:00,88.292,88.295,88.278,88.29,33400000.0
2009-06-17 01:24:00,88.275,88.298,88.271,88.29,50000000.0
2009-06-17 01:25:00,88.289,88.289,88.24,88.262,36400000.0
2009-06-17 01:26:00,88.243,88.261,88.221,88.249,36800000.0
2009-06-17 01:27:00,88.258,88.297,88.225,88.23,29000000.0
2009-06-17 01:28:00,88.24,88.277,88.206,88.269,43200000.0
2009-06-17 01:29:00,88.287,88.297,88.268,88.281,24800000.0
2009-06-17 01:30:00,88.296,88.308,88.282,88.292,35600000.0
2009-06-17 01:31:00,88.266,88.274,88.236,88.249,33200000.0
2009-06-17 01:32:00,88.225,88.237,88.204,88.211,22400000.0
2009-06-17 01:33:00,88.187,88.199,88.174,88.192,51600000.0
2009-06-17 01:34:00,88.19,88.195,88.139,88.139,24200000.0
2009-06-17 01:35:00,88.138,88.173,88.133,88.173,37000000.0
2009-06-17 01:36:00,88.163,88.175,88.152,88.16,23800000.0
2009-06-17 01:37:00,88.163,88.185,88.156,88.185,35200000.0
2009-06-17 01:38:00,88.197,88.202,88.161,88.184,51799999.0
2009-06-17 01:39:00,88.186,88.205,88.182,88.196,26000000.0
2009-06-17 01:40:00,88.219,88.235,88.201,88.227,31200000.0
2009-06-17 01:41:00,88.226,88.226,88.176,88.184,32800000.0
2009-06-17 01:42:00,88.181,88.183,88.142,88.156,27600000.0
2009-06-17 01:43:00,88.156,88.165,88.134,88.165,20200000.0
2009-06-17 01:44:00,88.172,88.183,88.164,88.183,48000001.0
2009-06-17 01:45:00,88.189,88.196,88.178,88.188,33800000.0
2009-06-17 01:46:00,88.185,88.194,88.174,88.194,34000000.0
2009-06-17 01:47:00,88.206,88.221,88.191,88.218,39400000.0
2009-06-17 01:48:00,88.238,88.249,88.217,88.246,27200000.0
2009-06-17 01:49:00,88.219,88.239,88.213,88.213,31600000.0
2009-06-17 01:50:00,88.21,88.211,88.177,88.177,13000000.0
2009-06-17 01:51:00,88.168,88.177,88.15,88.15,44800000.0
2009-06-17 01:52:00,88.151,88.179,88.151,88.169,27800000.0
2009-06-17 01:53:00,88.14,88.156,88.082,88.082,22000000.0
2009-06-17 01:54:00,88.045,88.107,88.037,88.107,26000000.0
2009-06-17 01:55:00,88.065,88.089,88.035,88.04,39600000.0
2009-06-17 01:56:00,88.02,88.055,88.017,88.038,30600000.0
2009-06-17 01:57:00,88.036,88.051,88.023,88.033,44400000.0
2009-06-17 01:58:00,88.049,88.063,88.022,88.022,21800000.0
2009-06-17 01:59:00,88.054,88.063,88.036,88.047,39000000.0
2009-06-17 02:00:00,88.044,88.051,88.041,88.051,28000000.0
2009-06-17 02:01:00,88.046,88.109,88.038,88.109,20800000.0
2009-06-17 02:02:00,88.116,88.167,88.109,88.167,31400000.0
2009-06-17 02:03:00,88.187,88.204,88.157,88.204,38200000.0
2009-06-17 02:04:00,88.218,88.233,88.198,88.223,23600000.0
2009-06-17 02:05:00,88.265,88.292,88.241,88.292,31600000.0
2009-06-17 02:06:00,88.313,88.358,88.304,88.334,27000000.0
2009-06-17 02:07:00,88.34,88.34,88.317,88.317,26400000.0
2009-06-17 02:08:00,88.352,88.427,88.345,88.427,18800000.0
2009-06-17 02:09:00,88.427,88.434,88.36,88.378,25200000.0
2009-06-17 02:10:00,88.382,88.391,88.359,88.367,56600000.0
2009-06-17 02:11:00,88.386,88.391,88.359,88.383,25400000.0
2009-06-17 02:12:00,88.387,88.399,88.347,88.385,38200000.0
2009-06-17 02:13:00,88.393,88.506,88.393,88.499,37000000.0
2009-06-17 02:14:00,88.483,88.511,88.478,88.493,29200000.0
2009-06-17 02:15:00,88.483,88.504,88.474,88.475,16600000.0
2009-06-17 02:16:00,88.469,88.473,88.45,88.462,37000000.0
2009-06-17 02:17:00,88.477,88.479,88.4,88.4,51600000.0
2009-06-17 02:18:00,88.4,88.419,88.393,88.417,28000000.0
2009-06-17 02:19:00,88.434,88.444,88.422,88.429,20800000.0
2009-06-17 02:20:00,88.427,88.438,88.413,88.433,29200000.0
2009-06-17 02:21:00,88.435,88.465,88.427,88.465,19800000.0
2009-06-17 02:22:00,88.444,88.467,88.437,88.459,33200000.0
2009-06-17 02:23:00,88.469,88.483,88.446,88.477,37400000.0
2009-06-17 02:24:00,88.492,88.503,88.465,88.503,34800000.0
2009-06-17 02:25:00,88.505,88.526,88.49,88.504,23800000.0
2009-06-17 02:26:00,88.493,88.503,88.474,88.503,23400000.0
2009-06-17 02:27:00,88.498,88.503,88.455,88.465,44600001.0
2009-06-17 02:28:00,88.451,88.493,88.451,88.485,36600000.0
2009-06-17 02:29:00,88.489,88.503,88.469,88.489,16400000.0
2009-06-17 02:30:00,88.513,88.546,88.511,88.546,23800000.0
2009-06-17 02:31:00,88.54,88.591,88.532,88.587,22200000.0
2009-06-17 02:32:00,88.584,88.586,88.54,88.548,47400000.0
2009-06-17 02:33:00,88.548,88.616,88.548,88.602,46200000.0
2009-06-17 02:34:00,88.6,88.66,88.598,88.654,31400000.0
2009-06-17 02:35:00,88.645,88.671,88.632,88.632,17800000.0
2009-06-17 02:36:00,88.625,88.744,88.619,88.744,26800000.0
2009-06-17 02:37:00,88.757,88.758,88.711,88.733,33400000.0
2009-06-17 02:38:00,88.725,88.736,88.712,88.723,23800000.0
2009-06-17 02:39:00,88.707,88.719,88.69,88.695,43800000.0
2009-06-17 02:40:00,88.7,88.701,88.667,88.695,25000000.0
2009-06-17 02:41:00,88.677,88.677,88.643,88.651,11600000.0
2009-06-17 02:42:00,88.643,88.668,88.634,88.668,24400000.0
2009-06-17 02:43:00,88.649,88.666,88.64,88.656,51800000.0
2009-06-17 02:44:00,88.637,88.65,88.623,88.629,37400001.0
2009-06-17 02:45:00,88.625,88.625,88.574,88.574,24600000.0
2009-06-17 02:46:00,88.564,88.574,88.541,88.544,40400000.0
2009-06-17 02:47:00,88.548,88.594,88.542,88.585,20400000.0
2009-06-17 02:48:00,88.622,88.634,88.592,88.619,41200000.0
2009-06-17 02:49:00,88.603,88.614,88.58,88.609,33400000.0
2009-06-17 02:50:00,88.583,88.59,88.56,88.58,26600000.0
2009-06-17 02:51:00,88.55,88.618,88.55,88.597,27000000.0
2009-06-17 02:52:00,88.611,88.623,88.604,88.61,29400000.0
2009-06-17 02:53:00,88.607,88.658,88.607,88.658,15200000.0
2009-06-17 02:54:00,88.672,88.685,88.607,88.608,21000000.0
2009-06-17 02:55:00,88.588,88.607,88.561,88.567,19200000.0
2009-06-17 02:56:00,88.558,88.579,88.545,88.56,17600000.0
2009-06-17 02:57:00,88.57,88.578,88.537,88.545,63200000.0
2009-06-17 02:58:00,88.553,88.583,88.544,88.583,14600000.0
2009-06-17 02:59:00,88.59,88.591,88.544,88.548,48800000.0
2009-06-17 03:00:00,88.54,88.54,88.501,88.51,14600000.0
2009-06-17 03:01:00,88.488,88.493,88.454,88.457,38800000.0
2009-06-17 03:02:00,88.475,88.475,88.462,88.469,32600000.0
2009-06-17 03:03:00,88.478,88.49,88.467,88.477,32000000.0
2009-06-17 03:04:00,88.47,88.489,88.47,88.475,37400000.0
2009-06-17 03:05:00,88.469,88.476,88.446,88.446,27400000.0
2009-06-17 03:06:00,88.473,88.53,88.469,88.53,32200000.0
2009-06-17 03:07:00,88.537,88.543,88.499,88.499,30400000.0
2009-06-17 03:08:00,88.492,88.502,88.483,88.49,28400000.0
2009-06-17 03:09:00,88.495,88.513,88.489,88.506,31200000.0
2009-06-17 03:10:00,88.482,88.482,88.42,88.431,24000000.0
2009-06-17 03:11:00,88.429,88.429,88.386,88.421,24000000.0
2009-06-17 03:12:00,88.418,88.458,88.413,88.458,24200000.0
2009-06-17 03:13:00,88.44,88.451,88.433,88.447,26600000.0
2009-06-17 03:14:00,88.45,88.454,88.429,88.441,30600000.0
2009-06-17 03:15:00,88.432,88.436,88.371,88.375,24200000.0
2009-06-17 03:16:00,88.412,88.418,88.396,88.412,15000000.0
2009-06-17 03:17:00,88.413,88.426,88.4,88.422,36000000.0
2009-06-17 03:18:00,88.446,88.482,88.444,88.482,24800000.0
2009-06-17 03:19:00,88.478,88.478,88.434,88.439,25600000.0
2009-06-17 03:20:00,88.454,88.455,88.433,88.434,22000000.0
2009-06-17 03:21:00,88.448,88.471,88.44,88.47,28000000.0
2009-06-17 03:22:00,88.456,88.491,88.452,88.462,34400000.0
2009-06-17 03:23:00,88.451,88.46,88.439,88.451,25400000.0
2009-06-17 03:24:00,88.456,88.479,88.454,88.464,31600000.0
2009-06-17 03:25:00,88.466,88.483,88.458,88.472,39600000.0
2009-06-17 03:26:00,88.472,88.473,88.426,88.426,40600000.0
2009-06-17 03:27:00,88.423,88.434,88.416,88.42,26000000.0
2009-06-17 03:28:00,88.425,88.442,88.423,88.435,37000000.0
2009-06-17 03:29:00,88.421,88.435,88.417,88.424,30200000.0
2009-06-17 03:30:00,88.42,88.434,88.409,88.427,31400000.0
2009-06-17 03:31:00,88.413,88.462,88.405,88.459,22600000.0
2009-06-17 03:32:00,88.458,88.462,88.423,88.424,21600000.0
2009-06-17 03:33:00,88.44,88.453,88.42,88.447,47400000.0
2009-06-17 03:34:00,88.475,88.483,88.453,88.453,26000000.0
2009-06-17 03:35:00,88.466,88.488,88.452,88.478,42800000.0
2009-06-17 03:36:00,88.485,88.503,88.474,88.486,13600000.0
2009-06-17 03:37:00,88.48,88.482,88.465,88.467,32200000.0
2009-06-17 03:38:00,88.482,88.485,88.471,88.478,35600000.0
2009-06-17 03:39:00,88.488,88.497,88.453,88.472,31000000.0
2009-06-17 03:40:00,88.463,88.49,88.458,88.49,18800000.0
2009-06-17 03:41:00,88.487,88.501,88.471,88.474,31200000.0
2009-06-17 03:42:00,88.465,88.476,88.457,88.47,40000000.0
2009-06-17 03:43:00,88.473,88.476,88.453,88.462,32600000.0
2009-06-17 03:44:00,88.466,88.475,88.456,88.467,39400000.0
2009-06-17 03:45:00,88.457,88.459,88.425,88.437,29000000.0
2009-06-17 03:46:00,88.417,88.439,88.409,88.439,20600000.0
2009-06-17 03:47:00,88.429,88.453,88.423,88.439,26600000.0
2009-06-17 03:48:00,88.435,88.467,88.429,88.46,18400000.0
2009-06-17 03:49:00,88.46,88.46,88.432,88.442,16200000.0
2009-06-17 03:50:00,88.433,88.474,88.432,88.473,26800000.0
2009-06-17 03:51:00,88.463,88.489,88.459,88.489,23400000.0
2009-06-17 03:52:00,88.514,88.532,88.502,88.527,29600000.0
2009-06-17 03:53:00,88.549,88.562,88.54,88.553,37400000.0
2009-06-17 03:54:00,88.55,88.59,88.541,88.59,27600000.0
2009-06-17 03:55:00,88.588,88.611,88.583,88.608,28000000.0
2009-06-17 03:56:00,88.612,88.622,88.601,88.622,29400000.0
2009-06-17 03:57:00,88.625,88.635,88.614,88.619,32000000.0
2009-06-17 03:58:00,88.622,88.631,88.61,88.615,49000000.0
2009-06-17 03:59:00,88.62,88.624,88.6,88.6,30800000.0
2009-06-17 04:00:00,88.591,88.621,88.587,88.621,19600000.0
2009-06-17 04:01:00,88.618,88.653,88.618,88.653,15400000.0
2009-06-17 04:02:00,88.634,88.66,88.625,88.66,16600000.0
2009-06-17 04:03:00,88.68,88.711,88.671,88.711,37400000.0
2009-06-17 04:04:00,88.706,88.706,88.667,88.674,42600000.0
2009-06-17 04:05:00,88.649,88.649,88.616,88.638,18000000.0
2009-06-17 04:06:00,88.649,88.659,88.638,88.659,20000000.0
2009-06-17 04:07:00,88.659,88.659,88.62,88.627,22600000.0
2009-06-17 04:08:00,88.625,88.629,88.6,88.612,36400000.0
2009-06-17 04:09:00,88.622,88.637,88.591,88.608,40800000.0
2009-06-17 04:10:00,88.607,88.607,88.554,88.578,30400000.0
2009-06-17 04:11:00,88.573,88.585,88.557,88.576,21600000.0
2009-06-17 04:12:00,88.543,88.561,88.537,88.561,35200000.0
2009-06-17 04:13:00,88.538,88.554,88.518,88.527,27600000.0
2009-06-17 04:14:00,88.522,88.531,88.498,88.502,28200000.0
2009-06-17 04:15:00,88.506,88.535,88.506,88.533,24800000.0
2009-06-17 04:16:00,88.53,88.538,88.505,88.509,28200000.0
2009-06-17 04:17:00,88.52,88.528,88.502,88.528,43200000.0
2009-06-17 04:18:00,88.537,88.552,88.523,88.552,31600000.0
2009-06-17 04:19:00,88.565,88.593,88.552,88.587,26800000.0
2009-06-17 04:20:00,88.591,88.642,88.587,88.635,52000000.0
2009-06-17 04:21:00,88.636,88.64,88.613,88.613,23000000.0
2009-06-17 04:22:00,88.62,88.631,88.607,88.617,23800000.0
2009-06-17 04:23:00,88.601,88.615,88.594,88.613,30600000.0
2009-06-17 04:24:00,88.628,88.628,88.6,88.609,15600000.0
2009-06-17 04:25:00,88.603,88.635,88.603,88.629,32400000.0
2009-06-17 04:26:00,88.637,88.675,88.634,88.656,24000000.0
2009-06-17 04:27:00,88.635,88.662,88.623,88.645,33800000.0
2009-06-17 04:28:00,88.627,88.638,88.616,88.633,28800000.0
2009-06-17 04:29:00,88.62,88.654,88.613,88.648,52000000.0
2009-06-17 04:30:00,88.632,88.655,88.628,88.628,26200000.0
2009-06-17 04:31:00,88.623,88.626,88.606,88.617,36000000.0
2009-06-17 04:32:00,88.604,88.62,88.579,88.579,22200000.0
2009-06-17 04:33:00,88.6,88.602,88.586,88.602,40400000.0
2009-06-17 04:34:00,88.601,88.601,88.582,88.592,27200000.0
2009-06-17 04:35:00,88.595,88.606,88.587,88.599,22200000.0
2009-06-17 04:36:00,88.615,88.615,88.574,88.591,33600000.0
2009-06-17 04:37:00,88.601,88.608,88.592,88.597,41600000.0
2009-06-17 04:38:00,88.583,88.603,88.579,88.603,39200000.0
2009-06-17 04:39:00,88.603,88.648,88.598,88.648,19200000.0
2009-06-17 04:40:00,88.64,88.641,88.599,88.599,25600000.0
2009-06-17 04:41:00,88.613,88.623,88.603,88.616,41200000.0
2009-06-17 04:42:00,88.62,88.62,88.603,88.614,13400000.0
2009-06-17 04:43:00,88.62,88.628,88.605,88.605,16400000.0
2009-06-17 04:44:00,88.596,88.607,88.584,88.607,18800000.0
2009-06-17 04:45:00,88.586,88.605,88.578,88.6,26200000.0
2009-06-17 04:46:00,88.594,88.598,88.581,88.598,18000000.0
2009-06-17 04:47:00,88.604,88.606,88.581,88.593,36800000.0
2009-06-17 04:48:00,88.592,88.6,88.585,88.6,18600000.0
2009-06-17 04:49:00,88.601,88.627,88.601,88.618,28000000.0
2009-06-17 04:50:00,88.619,88.634,88.598,88.612,28400000.0
2009-06-17 04:51:00,88.6,88.626,88.597,88.612,28200000.0
2009-06-17 04:52:00,88.618,88.62,88.602,88.61,26400000.0
2009-06-17 04:53:00,88.614,88.64,88.603,88.613,22400000.0
2009-06-17 04:54:00,88.603,88.609,88.587,88.591,18800000.0
2009-06-17 04:55:00,88.579,88.59,88.57,88.587,22200000.0
2009-06-17 04:56:00,88.578,88.585,88.571,88.582,27800000.0
2009-06-17 04:57:00,88.593,88.6,88.578,88.578,31600000.0
2009-06-17 04:58:00,88.587,88.609,88.587,88.598,25000000.0
2009-06-17 04:59:00,88.612,88.612,88.587,88.593,28600000.0
2009-06-17 05:00:00,88.586,88.604,88.579,88.595,93200000.0
2009-06-17 05:01:00,88.585,88.597,88.569,88.569,247200000.0
2009-06-17 05:02:00,88.575,88.598,88.573,88.598,90800000.0
2009-06-17 05:03:00,88.579,88.592,88.552,88.573,110400000.0
2009-06-17 05:04:00,88.561,88.575,88.54,88.548,61200000.0
2009-06-17 05:05:00,88.55,88.579,88.528,88.554,175600000.0
2009-06-17 05:06:00,88.553,88.582,88.55,88.569,85600000.0
2009-06-17 05:07:00,88.572,88.579,88.541,88.549,53400000.0
2009-06-17 05:08:00,88.568,88.576,88.543,88.543,71400000.0
2009-06-17 05:09:00,88.551,88.566,88.54,88.554,32200000.0
2009-06-17 05:10:00,88.558,88.577,88.553,88.562,46200000.0
2009-06-17 05:11:00,88.556,88.576,88.534,88.557,62800000.0
2009-06-17 05:12:00,88.562,88.622,88.554,88.614,70800000.0
2009-06-17 05:13:00,88.614,88.62,88.562,88.583,152800000.0
2009-06-17 05:14:00,88.599,88.599,88.536,88.536,180400000.0
2009-06-17 05:15:00,88.556,88.563,88.534,88.545,70000000.0
2009-06-17 05:16:00,88.555,88.572,88.544,88.56,66000000.0
2009-06-17 05:17:00,88.567,88.574,88.556,88.57,20800000.0
2009-06-17 05:18:00,88.581,88.599,88.564,88.595,35000000.0
2009-06-17 05:19:00,88.595,88.602,88.577,88.579,113600000.0
2009-06-17 05:20:00,88.571,88.584,88.568,88.573,44600000.0
2009-06-17 05:21:00,88.567,88.585,88.55,88.55,55200000.0
2009-06-17 05:22:00,88.57,88.575,88.538,88.555,88800000.0
2009-06-17 05:23:00,88.558,88.572,88.543,88.57,56200000.0
2009-06-17 05:24:00,88.568,88.583,88.544,88.554,119600000.0
2009-06-17 05:25:00,88.555,88.561,88.54,88.56,130400000.0
2009-06-17 05:26:00,88.567,88.588,88.548,88.574,123200000.0
2009-06-17 05:27:00,88.58,88.614,88.555,88.608,118200000.0
2009-06-17 05:28:00,88.604,88.604,88.578,88.587,72400000.0
2009-06-17 05:29:00,88.577,88.6,88.563,88.575,41000000.0
2009-06-17 05:30:00,88.575,88.582,88.554,88.58,101400000.0
2009-06-17 05:31:00,88.587,88.587,88.535,88.535,26000000.0
2009-06-17 05:32:00,88.531,88.539,88.52,88.522,42800000.0
2009-06-17 05:33:00,88.539,88.561,88.524,88.549,45800000.0
2009-06-17 05:34:00,88.553,88.56,88.534,88.56,64000000.0
2009-06-17 05:35:00,88.555,88.572,88.527,88.563,35400000.0
2009-06-17 05:36:00,88.561,88.572,88.548,88.563,104400000.0
2009-06-17 05:37:00,88.574,88.577,88.555,88.568,29400000.0
2009-06-17 05:38:00,88.572,88.608,88.562,88.603,35600000.0
2009-06-17 05:39:00,88.608,88.629,88.594,88.617,68200000.0
2009-06-17 05:40:00,88.607,88.618,88.6,88.6,121600000.0
2009-06-17 05:41:00,88.603,88.645,88.602,88.634,140600000.0
2009-06-17 05:42:00,88.632,88.716,88.618,88.716,127200000.0
2009-06-17 05:43:00,88.711,88.715,88.702,88.712,76800000.0
2009-06-17 05:44:00,88.712,88.749,88.701,88.737,36400000.0
2009-06-17 05:45:00,88.73,88.777,88.722,88.777,68200000.0
2009-06-17 05:46:00,88.783,88.801,88.772,88.799,30000000.0
2009-06-17 05:47:00,88.808,88.82,88.759,88.792,103800000.0
2009-06-17 05:48:00,88.788,88.797,88.766,88.793,24200000.0
2009-06-17 05:49:00,88.789,88.839,88.774,88.827,127000000.0
2009-06-17 05:50:00,88.822,88.84,88.8,88.84,124400000.0
2009-06-17 05:51:00,88.833,88.874,88.828,88.867,48000000.0
2009-06-17 05:52:00,88.864,88.942,88.848,88.939,72800000.0
2009-06-17 05:53:00,88.968,88.984,88.949,88.981,31600000.0
2009-06-17 05:54:00,88.984,88.99,88.916,88.932,28200000.0
2009-06-17 05:55:00,88.935,88.966,88.923,88.954,61000000.0
2009-06-17 05:56:00,88.961,88.964,88.952,88.959,33000000.0
2009-06-17 05:57:00,88.953,88.96,88.944,88.956,39600000.0
2009-06-17 05:58:00,88.947,88.974,88.944,88.962,49800000.0
2009-06-17 05:59:00,88.955,88.965,88.874,88.903,197400000.0
2009-06-17 06:00:00,88.901,88.932,88.887,88.922,109600000.0
2009-06-17 06:01:00,88.918,88.949,88.896,88.94,58200000.0
2009-06-17 06:02:00,88.949,88.961,88.924,88.939,81400000.0
2009-06-17 06:03:00,88.938,88.938,88.901,88.906,29800000.0
2009-06-17 06:04:00,88.915,88.937,88.897,88.937,41400000.0
2009-06-17 06:05:00,88.944,88.948,88.905,88.92,18800000.0
2009-06-17 06:06:00,88.926,88.949,88.916,88.943,66000000.0
2009-06-17 06:07:00,88.952,88.981,88.923,88.956,93800000.0
2009-06-17 06:08:00,88.947,89.01,88.936,88.998,126800000.0
2009-06-17 06:09:00,89.008,89.027,89.0,89.019,144000000.0
2009-06-17 06:10:00,89.018,89.03,88.994,88.994,104800000.0
2009-06-17 06:11:00,89.01,89.014,88.971,88.983,75800000.0
2009-06-17 06:12:00,88.98,89.018,88.98,88.997,56000000.0
2009-06-17 06:13:00,89.011,89.021,88.978,89.005,155200000.0
2009-06-17 06:14:00,88.998,89.013,88.983,88.992,106400000.0
2009-06-17 06:15:00,89.004,89.011,88.991,88.996,103400000.0
2009-06-17 06:16:00,89.0,89.025,88.993,89.005,183400000.0
2009-06-17 06:17:00,89.007,89.012,88.977,88.982,118600000.0
2009-06-17 06:18:00,88.968,88.987,88.94,88.945,116600000.0
2009-06-17 06:19:00,88.948,88.956,88.913,88.937,108800000.0
2009-06-17 06:20:00,88.91,88.941,88.898,88.918,159600000.0
2009-06-17 06:21:00,88.907,88.913,88.883,88.892,138800000.0
2009-06-17 06:22:00,88.906,88.944,88.893,88.929,142000000.0
2009-06-17 06:23:00,88.93,88.935,88.9,88.914,27000000.0
2009-06-17 06:24:00,88.898,88.926,88.897,88.917,83800000.0
2009-06-17 06:25:00,88.919,88.93,88.89,88.922,81400000.0
2009-06-17 06:26:00,88.928,88.948,88.916,88.918,118600000.0
2009-06-17 06:27:00,88.933,88.948,88.917,88.936,94000000.0
2009-06-17 06:28:00,88.928,88.957,88.924,88.936,85800000.0
2009-06-17 06:29:00,88.93,88.944,88.924,88.936,219200000.0
2009-06-17 06:30:00,88.948,88.984,88.92,88.967,183000000.0
2009-06-17 06:31:00,88.969,88.986,88.956,88.97,179600000.0
2009-06-17 06:32:00,88.963,88.983,88.946,88.968,121800000.0
2009-06-17 06:33:00,88.967,88.979,88.946,88.969,50000000.0
2009-06-17 06:34:00,88.968,88.973,88.945,88.949,52200000.0
2009-06-17 06:35:00,88.958,88.966,88.952,88.953,20400000.0
2009-06-17 06:36:00,88.97,88.974,88.93,88.957,111200000.0
2009-06-17 06:37:00,88.965,88.983,88.948,88.958,28600000.0
2009-06-17 06:38:00,88.968,88.974,88.944,88.97,52800000.0
2009-06-17 06:39:00,88.963,88.979,88.929,88.945,82000000.0
2009-06-17 06:40:00,88.955,88.955,88.929,88.944,110000000.0
2009-06-17 06:41:00,88.945,88.958,88.926,88.943,73600000.0
2009-06-17 06:42:00,88.934,88.934,88.878,88.891,36200000.0
2009-06-17 06:43:00,88.883,88.89,88.869,88.883,77600000.0
2009-06-17 06:44:00,88.878,88.916,88.878,88.902,114000000.0
2009-06-17 06:45:00,88.898,88.935,88.897,88.933,39200000.0
2009-06-17 06:46:00,88.919,88.95,88.919,88.941,96400000.0
2009-06-17 06:47:00,88.94,88.954,88.906,88.936,108000000.0
2009-06-17 06:48:00,88.944,88.951,88.913,88.935,69400000.0
2009-06-17 06:49:00,88.931,88.955,88.908,88.932,143400000.0
2009-06-17 06:50:00,88.94,88.954,88.925,88.948,74000000.0
2009-06-17 06:51:00,88.952,88.958,88.932,88.949,51600000.0
2009-06-17 06:52:00,88.947,88.952,88.89,88.89,42800000.0
2009-06-17 06:53:00,88.893,88.931,88.882,88.921,57000000.0
2009-06-17 06:54:00,88.93,88.93,88.884,88.903,69000000.0
2009-06-17 06:55:00,88.902,88.906,88.884,88.898,83000000.0
2009-06-17 06:56:00,88.889,88.91,88.881,88.894,148600000.0
2009-06-17 06:57:00,88.906,88.93,88.9,88.926,145800000.0
2009-06-17 06:58:00,88.926,88.931,88.893,88.908,202400000.0
2009-06-17 06:59:00,88.915,88.917,88.879,88.889,212000000.0
2009-06-17 07:00:00,88.892,88.895,88.847,88.862,266200000.0
2009-06-17 07:01:00,88.855,88.861,88.834,88.839,314400000.0
2009-06-17 07:02:00,88.825,88.833,88.76,88.773,452400000.0
2009-06-17 07:03:00,88.752,88.777,88.732,88.765,265800000.0
2009-06-17 07:04:00,88.777,88.785,88.749,88.771,380000000.0
2009-06-17 07:05:00,88.765,88.765,88.738,88.755,179400000.0
2009-06-17 07:06:00,88.773,88.8,88.749,88.794,214400000.0
2009-06-17 07:07:00,88.793,88.818,88.767,88.803,166400000.0
2009-06-17 07:08:00,88.805,88.818,88.769,88.803,194600000.0
2009-06-17 07:09:00,88.8,88.809,88.781,88.794,89400000.0
2009-06-17 07:10:00,88.8,88.832,88.784,88.817,89400000.0
2009-06-17 07:11:00,88.83,88.865,88.813,88.85,211400000.0
2009-06-17 07:12:00,88.866,88.89,88.855,88.881,258800000.0
2009-06-17 07:13:00,88.877,88.913,88.858,88.902,225600000.0
2009-06-17 07:14:00,88.916,88.949,88.879,88.944,229000000.0
2009-06-17 07:15:00,88.95,88.95,88.896,88.93,37200000.0
2009-06-17 07:16:00,88.928,88.928,88.857,88.895,205600000.0
2009-06-17 07:17:00,88.877,88.897,88.846,88.867,170400000.0
2009-06-17 07:18:00,88.862,88.888,88.856,88.888,97200000.0
2009-06-17 07:19:00,88.883,88.884,88.839,88.877,98400000.0
2009-06-17 07:20:00,88.857,88.88,88.847,88.866,120200000.0
2009-06-17 07:21:00,88.868,88.886,88.825,88.847,126400000.0
2009-06-17 07:22:00,88.861,88.886,88.838,88.872,197400000.0
2009-06-17 07:23:00,88.875,88.889,88.86,88.883,169000000.0
2009-06-17 07:24:00,88.871,88.885,88.852,88.885,108000000.0
2009-06-17 07:25:00,88.884,88.928,88.881,88.924,165800000.0
2009-06-17 07:26:00,88.927,88.927,88.889,88.922,131800000.0
2009-06-17 07:27:00,88.927,88.958,88.917,88.952,235000000.0
2009-06-17 07:28:00,88.96,88.97,88.944,88.966,165200000.0
2009-06-17 07:29:00,88.967,88.99,88.935,88.977,198400000.0
2009-06-17 07:30:00,88.988,89.022,88.972,89.02,176400000.0
2009-06-17 07:31:00,89.003,89.038,88.993,89.007,271000000.0
2009-06-17 07:32:00,88.991,89.013,88.974,88.975,177800000.0
2009-06-17 07:33:00,88.98,89.001,88.969,88.994,183000000.0
2009-06-17 07:34:00,89.001,89.028,88.995,89.017,267600000.0
2009-06-17 07:35:00,89.005,89.024,88.989,89.011,195200000.0
2009-06-17 07:36:00,89.004,89.014,88.975,88.993,227200000.0
2009-06-17 07:37:00,88.977,88.992,88.959,88.977,92800000.0
2009-06-17 07:38:00,88.967,88.97,88.936,88.944,132200000.0
2009-06-17 07:39:00,88.953,88.965,88.94,88.962,102600000.0
2009-06-17 07:40:00,88.98,89.028,88.98,89.012,219600000.0
2009-06-17 07:41:00,89.01,89.013,88.961,88.998,81000000.0
2009-06-17 07:42:00,88.997,89.032,88.997,89.005,98200000.0
2009-06-17 07:43:00,89.01,89.032,89.0,89.0,131800000.0
2009-06-17 07:44:00,89.017,89.02,88.989,89.015,310999999.0
2009-06-17 07:45:00,89.01,89.027,88.996,89.011,136800000.0
2009-06-17 07:46:00,89.001,89.023,88.975,88.985,200600000.0
2009-06-17 07:47:00,88.973,88.989,88.949,88.961,347600000.0
2009-06-17 07:48:00,88.957,88.993,88.957,88.985,198400000.0
2009-06-17 07:49:00,88.981,88.997,88.958,88.96,111200000.0
2009-06-17 07:50:00,88.973,88.994,88.956,88.985,163200000.0
2009-06-17 07:51:00,88.975,88.988,88.957,88.974,161200000.0
2009-06-17 07:52:00,88.962,88.981,88.947,88.96,111800000.0
2009-06-17 07:53:00,88.965,88.992,88.95,88.98,167800000.0
2009-06-17 07:54:00,88.988,88.988,88.953,88.987,152200000.0
2009-06-17 07:55:00,88.991,88.998,88.968,88.984,76400000.0
2009-06-17 07:56:00,88.985,88.991,88.963,88.985,120000000.0
2009-06-17 07:57:00,88.973,88.991,88.954,88.967,85800001.0
2009-06-17 07:58:00,88.948,88.972,88.932,88.932,237200000.0
2009-06-17 07:59:00,88.929,88.945,88.887,88.905,181600000.0
2009-06-17 08:00:00,88.897,88.923,88.868,88.915,105400000.0
2009-06-17 08:01:00,88.905,88.918,88.865,88.888,183200000.0
2009-06-17 08:02:00,88.882,88.906,88.862,88.897,209000000.0
2009-06-17 08:03:00,88.909,88.921,88.89,88.897,157800000.0
2009-06-17 08:04:00,88.885,88.934,88.885,88.92,272800000.0
2009-06-17 08:05:00,88.925,88.951,88.924,88.938,90000000.0
2009-06-17 08:06:00,88.947,88.948,88.919,88.93,90400000.0
2009-06-17 08:07:00,88.935,88.953,88.922,88.929,117600000.0
2009-06-17 08:08:00,88.929,88.94,88.915,88.938,68800000.0
2009-06-17 08:09:00,88.931,88.931,88.906,88.911,75400000.0
2009-06-17 08:10:00,88.901,88.917,88.88,88.917,106000000.0
2009-06-17 08:11:00,88.922,88.989,88.911,88.98,182400000.0
2009-06-17 08:12:00,88.999,89.033,88.977,89.02,179000000.0
2009-06-17 08:13:00,89.022,89.104,89.022,89.078,212200000.0
2009-06-17 08:14:00,89.078,89.086,89.04,89.071,155200000.0
2009-06-17 08:15:00,89.061,89.077,89.045,89.07,103400000.0
2009-06-17 08:16:00,89.072,89.083,89.05,89.08,149200000.0
2009-06-17 08:17:00,89.095,89.112,89.076,89.099,257600000.0
2009-06-17 08:18:00,89.101,89.162,89.099,89.16,134200000.0
2009-06-17 08:19:00,89.156,89.171,89.13,89.13,176600000.0
2009-06-17 08:20:00,89.133,89.158,89.118,89.144,146400000.0
2009-06-17 08:21:00,89.133,89.193,89.133,89.178,360200000.0
2009-06-17 08:22:00,89.178,89.221,89.178,89.218,216600000.0
2009-06-17 08:23:00,89.216,89.227,89.195,89.205,269200000.0
2009-06-17 08:24:00,89.21,89.22,89.166,89.175,210600000.0
2009-06-17 08:25:00,89.168,89.168,89.133,89.16,186600000.0
2009-06-17 08:26:00,89.158,89.194,89.155,89.175,238200000.0
2009-06-17 08:27:00,89.183,89.22,89.175,89.212,340200000.0
2009-06-17 08:28:00,89.213,89.219,89.171,89.193,164600000.0
2009-06-17 08:29:00,89.179,89.232,89.179,89.222,83400000.0
2009-06-17 08:30:00,89.231,89.245,89.209,89.22,250200000.0
2009-06-17 08:31:00,89.205,89.216,89.163,89.173,110800000.0
2009-06-17 08:32:00,89.156,89.173,89.105,89.12,195800000.0
2009-06-17 08:33:00,89.108,89.13,89.08,89.102,157800000.0
2009-06-17 08:34:00,89.104,89.168,89.096,89.137,294000000.0
2009-06-17 08:35:00,89.163,89.163,89.111,89.146,141200000.0
2009-06-17 08:36:00,89.144,89.211,89.129,89.181,156000000.0
2009-06-17 08:37:00,89.178,89.199,89.152,89.184,390800001.0
2009-06-17 08:38:00,89.169,89.203,89.156,89.18,147200000.0
2009-06-17 08:39:00,89.187,89.191,89.158,89.173,203400000.0
2009-06-17 08:40:00,89.171,89.176,89.148,89.165,178800000.0
2009-06-17 08:41:00,89.17,89.222,89.165,89.212,217800000.0
2009-06-17 08:42:00,89.203,89.219,89.178,89.19,144800000.0
2009-06-17 08:43:00,89.184,89.184,89.124,89.152,159600000.0
2009-06-17 08:44:00,89.134,89.141,89.111,89.115,185600000.0
2009-06-17 08:45:00,89.127,89.128,89.099,89.123,251400000.0
2009-06-17 08:46:00,89.118,89.132,89.102,89.11,253200000.0
2009-06-17 08:47:00,89.09,89.095,89.056,89.07,81200000.0
2009-06-17 08:48:00,89.05,89.056,89.025,89.048,294200000.0
2009-06-17 08:49:00,89.063,89.122,89.057,89.122,203000000.0
2009-06-17 08:50:00,89.108,89.121,89.091,89.115,186000000.0
2009-06-17 08:51:00,89.122,89.16,89.103,89.16,118600000.0
2009-06-17 08:52:00,89.155,89.178,89.126,89.157,180400000.0
2009-06-17 08:53:00,89.153,89.188,89.135,89.17,200200000.0
2009-06-17 08:54:00,89.183,89.222,89.182,89.199,194000000.0
2009-06-17 08:55:00,89.214,89.214,89.175,89.184,284400000.0
2009-06-17 08:56:00,89.195,89.217,89.178,89.203,227600000.0
2009-06-17 08:57:00,89.191,89.191,89.142,89.159,326800000.0
2009-06-17 08:58:00,89.153,89.167,89.141,89.153,295800000.0
2009-06-17 08:59:00,89.152,89.153,89.109,89.13,328600000.0
2009-06-17 09:00:00,89.115,89.128,89.093,89.119,215800001.0
2009-06-17 09:01:00,89.125,89.125,89.091,89.125,267000000.0
2009-06-17 09:02:00,89.126,89.173,89.105,89.151,189600000.0
2009-06-17 09:03:00,89.14,89.146,89.112,89.115,333800000.0
2009-06-17 09:04:00,89.102,89.115,89.086,89.105,177600000.0
2009-06-17 09:05:00,89.104,89.112,89.074,89.082,116600000.0
2009-06-17 09:06:00,89.081,89.098,89.059,89.073,134400000.0
2009-06-17 09:07:00,89.071,89.081,89.023,89.037,129600000.0
2009-06-17 09:08:00,89.034,89.052,89.012,89.025,152600000.0
2009-06-17 09:09:00,89.032,89.038,89.015,89.03,170400000.0
2009-06-17 09:10:00,89.044,89.077,89.027,89.062,121000000.0
2009-06-17 09:11:00,89.07,89.091,89.049,89.068,119200000.0
2009-06-17 09:12:00,89.065,89.104,89.034,89.034,135000000.0
2009-06-17 09:13:00,89.017,89.036,88.997,88.997,149000001.0
2009-06-17 09:14:00,88.985,89.008,88.94,88.96,175400000.0
2009-06-17 09:15:00,88.962,88.982,88.948,88.965,264800000.0
2009-06-17 09:16:00,88.955,88.973,88.937,88.951,190400000.0
2009-06-17 09:17:00,88.952,88.963,88.906,88.929,182000000.0
2009-06-17 09:18:00,88.928,88.939,88.89,88.909,79400000.0
2009-06-17 09:19:00,88.911,88.954,88.894,88.93,155800000.0
2009-06-17 09:20:00,88.932,88.97,88.913,88.956,218200000.0
2009-06-17 09:21:00,88.94,88.979,88.916,88.935,185800000.0
2009-06-17 09:22:00,88.914,88.927,88.869,88.888,178400000.0
2009-06-17 09:23:00,88.876,88.895,88.82,88.84,355599999.0
2009-06-17 09:24:00,88.827,88.855,88.771,88.772,346800000.0
2009-06-17 09:25:00,88.762,88.794,88.74,88.79,332000000.0
2009-06-17 09:26:00,88.802,88.805,88.774,88.805,209600000.0
2009-06-17 09:27:00,88.805,88.828,88.789,88.804,176800000.0
2009-06-17 09:28:00,88.806,88.856,88.774,88.846,298000000.0
2009-06-17 09:29:00,88.859,88.864,88.828,88.836,242400000.0
2009-06-17 09:30:00,88.838,88.846,88.806,88.815,277000000.0
2009-06-17 09:31:00,88.82,88.859,88.813,88.818,230600000.0
2009-06-17 09:32:00,88.842,88.847,88.808,88.812,123400000.0
2009-06-17 09:33:00,88.801,88.814,88.778,88.801,253200000.0
2009-06-17 09:34:00,88.788,88.811,88.776,88.804,243400000.0
2009-06-17 09:35:00,88.803,88.803,88.759,88.774,164200000.0
2009-06-17 09:36:00,88.752,88.769,88.737,88.746,135400000.0
2009-06-17 09:37:00,88.752,88.805,88.742,88.766,201400000.0
2009-06-17 09:38:00,88.767,88.791,88.757,88.787,220400000.0
2009-06-17 09:39:00,88.781,88.85,88.781,88.846,136600000.0
2009-06-17 09:40:00,88.848,88.875,88.839,88.86,195400000.0
2009-06-17 09:41:00,88.88,88.905,88.875,88.896,269400000.0
2009-06-17 09:42:00,88.869,88.885,88.837,88.856,149000000.0
2009-06-17 09:43:00,88.846,88.851,88.819,88.835,183600000.0
2009-06-17 09:44:00,88.829,88.839,88.825,88.835,179000000.0
2009-06-17 09:45:00,88.845,88.89,88.837,88.89,328000000.0
2009-06-17 09:46:00,88.881,88.937,88.873,88.937,301400000.0
2009-06-17 09:47:00,88.933,88.972,88.929,88.952,307000000.0
2009-06-17 09:48:00,88.937,88.962,88.89,88.919,414600000.0
2009-06-17 09:49:00,88.894,88.913,88.882,88.885,336400001.0
2009-06-17 09:50:00,88.89,88.894,88.833,88.864,284400000.0
2009-06-17 09:51:00,88.831,88.863,88.831,88.843,267200000.0
2009-06-17 09:52:00,88.84,88.85,88.82,88.84,312000000.0
2009-06-17 09:53:00,88.85,88.872,88.839,88.852,464000000.0
2009-06-17 09:54:00,88.853,88.854,88.823,88.841,373200000.0
2009-06-17 09:55:00,88.838,88.862,88.832,88.832,344400000.0
2009-06-17 09:56:00,88.835,88.853,88.813,88.813,386600000.0
2009-06-17 09:57:00,88.833,88.835,88.801,88.825,324800000.0
2009-06-17 09:58:00,88.82,88.82,88.794,88.815,295400000.0
2009-06-17 09:59:00,88.804,88.81,88.774,88.803,379800000.0
2009-06-17 10:00:00,88.788,88.797,88.727,88.745,316400000.0
2009-06-17 10:01:00,88.747,88.77,88.735,88.77,295800000.0
2009-06-17 10:02:00,88.759,88.775,88.742,88.755,337000000.0
2009-06-17 10:03:00,88.746,88.746,88.68,88.695,435800000.0
2009-06-17 10:04:00,88.678,88.724,88.645,88.649,356600000.0
2009-06-17 10:05:00,88.639,88.639,88.542,88.55,278600000.0
2009-06-17 10:06:00,88.544,88.58,88.51,88.577,206200000.0
2009-06-17 10:07:00,88.587,88.594,88.564,88.572,229600000.0
2009-06-17 10:08:00,88.586,88.586,88.546,88.566,299400000.0
2009-06-17 10:09:00,88.564,88.574,88.519,88.532,345400000.0
2009-06-17 10:10:00,88.53,88.535,88.501,88.507,339400000.0
2009-06-17 10:11:00,88.521,88.561,88.51,88.561,341200000.0
2009-06-17 10:12:00,88.554,88.559,88.531,88.544,287000000.0
2009-06-17 10:13:00,88.545,88.596,88.542,88.59,353800000.0
2009-06-17 10:14:00,88.593,88.637,88.592,88.619,234200000.0
2009-06-17 10:15:00,88.618,88.637,88.604,88.636,275000000.0
2009-06-17 10:16:00,88.622,88.629,88.578,88.615,199600000.0
2009-06-17 10:17:00,88.582,88.598,88.545,88.567,169200000.0
2009-06-17 10:18:00,88.562,88.633,88.562,88.633,252200000.0
2009-06-17 10:19:00,88.628,88.651,88.607,88.615,332200000.0
2009-06-17 10:20:00,88.602,88.62,88.569,88.576,332600000.0
2009-06-17 10:21:00,88.565,88.573,88.497,88.513,386200000.0
2009-06-17 10:22:00,88.504,88.53,88.488,88.492,394200000.0
2009-06-17 10:23:00,88.487,88.52,88.473,88.513,403200001.0
2009-06-17 10:24:00,88.502,88.544,88.494,88.502,242600000.0
2009-06-17 10:25:00,88.498,88.534,88.498,88.516,203200000.0
2009-06-17 10:26:00,88.512,88.533,88.497,88.525,296000000.0
2009-06-17 10:27:00,88.523,88.527,88.502,88.512,292000000.0
2009-06-17 10:28:00,88.525,88.537,88.515,88.521,230400000.0
2009-06-17 10:29:00,88.519,88.519,88.485,88.502,200400000.0
2009-06-17 10:30:00,88.526,88.607,88.515,88.591,377400000.0
2009-06-17 10:31:00,88.61,88.634,88.599,88.622,428000000.0
2009-06-17 10:32:00,88.601,88.616,88.571,88.595,265800000.0
2009-06-17 10:33:00,88.599,88.631,88.587,88.628,215400000.0
2009-06-17 10:34:00,88.613,88.624,88.504,88.512,187000000.0
2009-06-17 10:35:00,88.503,88.54,88.491,88.534,334200000.0
2009-06-17 10:36:00,88.535,88.536,88.495,88.536,336800000.0
2009-06-17 10:37:00,88.53,88.57,88.511,88.553,480400001.0
2009-06-17 10:38:00,88.552,88.573,88.505,88.525,247400000.0
2009-06-17 10:39:00,88.511,88.521,88.459,88.474,299200000.0
2009-06-17 10:40:00,88.463,88.483,88.453,88.477,318400000.0
2009-06-17 10:41:00,88.474,88.478,88.44,88.468,402200000.0
2009-06-17 10:42:00,88.459,88.479,88.444,88.468,300200001.0
2009-06-17 10:43:00,88.464,88.489,88.453,88.477,233200000.0
2009-06-17 10:44:00,88.483,88.517,88.475,88.48,348600000.0
2009-06-17 10:45:00,88.483,88.511,88.476,88.489,278600000.0
2009-06-17 10:46:00,88.479,88.511,88.441,88.449,271400000.0
2009-06-17 10:47:00,88.445,88.469,88.436,88.458,282200000.0
2009-06-17 10:48:00,88.447,88.47,88.439,88.456,268200000.0
2009-06-17 10:49:00,88.452,88.48,88.434,88.465,232000000.0
2009-06-17 10:50:00,88.463,88.504,88.46,88.461,257200000.0
2009-06-17 10:51:00,88.47,88.482,88.455,88.466,398200001.0
2009-06-17 10:52:00,88.477,88.528,88.472,88.513,299600000.0
2009-06-17 10:53:00,88.513,88.526,88.501,88.513,192600000.0
2009-06-17 10:54:00,88.51,88.53,88.474,88.515,351400000.0
2009-06-17 10:55:00,88.514,88.518,88.499,88.509,355600000.0
2009-06-17 10:56:00,88.503,88.535,88.503,88.527,360200000.0
2009-06-17 10:57:00,88.512,88.518,88.491,88.506,357200000.0
2009-06-17 10:58:00,88.499,88.511,88.465,88.465,277200000.0
2009-06-17 10:59:00,88.458,88.493,88.458,88.473,372400000.0
2009-06-17 11:00:00,88.467,88.489,88.454,88.475,445600000.0
2009-06-17 11:01:00,88.467,88.493,88.467,88.467,277000000.0
2009-06-17 11:02:00,88.465,88.495,88.443,88.46,401000000.0
2009-06-17 11:03:00,88.445,88.445,88.39,88.409,222000000.0
2009-06-17 11:04:00,88.402,88.436,88.373,88.388,340999999.0
2009-06-17 11:05:00,88.392,88.403,88.342,88.356,289200000.0
2009-06-17 11:06:00,88.343,88.354,88.323,88.354,254800000.0
2009-06-17 11:07:00,88.347,88.398,88.345,88.368,296400000.0
2009-06-17 11:08:00,88.38,88.382,88.356,88.366,277400000.0
2009-06-17 11:09:00,88.366,88.386,88.355,88.361,171200000.0
2009-06-17 11:10:00,88.354,88.371,88.326,88.356,247400000.0
2009-06-17 11:11:00,88.364,88.364,88.295,88.328,314200000.0
2009-06-17 11:12:00,88.34,88.364,88.319,88.338,222800000.0
2009-06-17 11:13:00,88.333,88.361,88.302,88.32,139200000.0
2009-06-17 11:14:00,88.305,88.353,88.294,88.343,219000000.0
2009-06-17 11:15:00,88.363,88.379,88.345,88.371,232800000.0
2009-06-17 11:16:00,88.385,88.417,88.38,88.38,314400000.0
2009-06-17 11:17:00,88.391,88.403,88.369,88.382,280800000.0
2009-06-17 11:18:00,88.387,88.407,88.36,88.389,356200000.0
2009-06-17 11:19:00,88.405,88.421,88.381,88.413,241600000.0
2009-06-17 11:20:00,88.407,88.423,88.396,88.417,232800000.0
2009-06-17 11:21:00,88.417,88.421,88.394,88.414,194600000.0
2009-06-17 11:22:00,88.41,88.41,88.367,88.382,316800000.0
2009-06-17 11:23:00,88.384,88.404,88.356,88.365,271600000.0
2009-06-17 11:24:00,88.352,88.367,88.349,88.363,203400000.0
2009-06-17 11:25:00,88.373,88.373,88.305,88.33,180000000.0
2009-06-17 11:26:00,88.323,88.323,88.29,88.29,139600000.0
2009-06-17 11:27:00,88.304,88.304,88.263,88.302,302400000.0
2009-06-17 11:28:00,88.295,88.316,88.272,88.302,350200000.0
2009-06-17 11:29:00,88.321,88.361,88.303,88.352,313400000.0
2009-06-17 11:30:00,88.351,88.371,88.327,88.334,144400000.0
2009-06-17 11:31:00,88.342,88.371,88.336,88.351,404200000.0
2009-06-17 11:32:00,88.353,88.376,88.339,88.376,265800000.0
2009-06-17 11:33:00,88.37,88.399,88.37,88.394,337200000.0
2009-06-17 11:34:00,88.372,88.384,88.328,88.335,178200000.0
2009-06-17 11:35:00,88.331,88.379,88.331,88.357,255400000.0
2009-06-17 11:36:00,88.36,88.379,88.338,88.347,440000000.0
2009-06-17 11:37:00,88.335,88.358,88.321,88.332,430000000.0
2009-06-17 11:38:00,88.319,88.331,88.295,88.305,301200000.0
2009-06-17 11:39:00,88.31,88.31,88.278,88.295,446600000.0
2009-06-17 11:40:00,88.292,88.307,88.275,88.275,260800000.0
2009-06-17 11:41:00,88.258,88.285,88.238,88.285,368800000.0
2009-06-17 11:42:00,88.271,88.277,88.253,88.267,287800000.0
2009-06-17 11:43:00,88.28,88.339,88.267,88.332,301400000.0
2009-06-17 11:44:00,88.325,88.369,88.325,88.347,398600000.0
2009-06-17 11:45:00,88.339,88.377,88.329,88.362,340000000.0
2009-06-17 11:46:00,88.373,88.375,88.352,88.352,332600000.0
2009-06-17 11:47:00,88.361,88.369,88.333,88.369,384400000.0
2009-06-17 11:48:00,88.361,88.377,88.351,88.361,193800000.0
2009-06-17 11:49:00,88.363,88.369,88.325,88.332,246999999.0
2009-06-17 11:50:00,88.334,88.349,88.312,88.341,194800000.0
2009-06-17 11:51:00,88.341,88.361,88.333,88.335,383600001.0
2009-06-17 11:52:00,88.348,88.391,88.337,88.391,323000001.0
2009-06-17 11:53:00,88.377,88.397,88.339,88.371,226600000.0
2009-06-17 11:54:00,88.352,88.408,88.346,88.408,220200000.0
2009-06-17 11:55:00,88.398,88.42,88.39,88.415,49200000.0
2009-06-17 11:56:00,88.413,88.419,88.392,88.411,35200000.0
2009-06-17 11:57:00,88.415,88.436,88.403,88.436,29000000.0
2009-06-17 11:58:00,88.423,88.478,88.419,88.476,27000000.0
2009-06-17 11:59:00,88.464,88.483,88.449,88.468,20800000.0
2009-06-17 12:00:00,88.457,88.462,88.434,88.44,21800000.0
2009-06-17 12:01:00,88.424,88.428,88.396,88.41,42200000.0
2009-06-17 12:02:00,88.398,88.398,88.386,88.394,17000000.0
2009-06-17 12:03:00,88.385,88.385,88.359,88.373,32200000.0
2009-06-17 12:04:00,88.35,88.382,88.35,88.366,32800000.0
2009-06-17 12:05:00,88.371,88.387,88.35,88.379,33800000.0
2009-06-17 12:06:00,88.368,88.385,88.348,88.385,18000000.0
2009-06-17 12:07:00,88.397,88.404,88.385,88.385,37400000.0
2009-06-17 12:08:00,88.378,88.407,88.378,88.393,29200000.0
2009-06-17 12:09:00,88.385,88.4,88.379,88.389,35200000.0
2009-06-17 12:10:00,88.376,88.405,88.37,88.379,45200000.0
2009-06-17 12:11:00,88.374,88.388,88.371,88.386,28000000.0
2009-06-17 12:12:00,88.371,88.407,88.366,88.394,37800000.0
2009-06-17 12:13:00,88.397,88.418,88.381,88.407,27400000.0
2009-06-17 12:14:00,88.401,88.409,88.37,88.396,23600000.0
2009-06-17 12:15:00,88.398,88.461,88.398,88.461,20400000.0
2009-06-17 12:16:00,88.435,88.456,88.424,88.435,32200000.0
2009-06-17 12:17:00,88.442,88.45,88.427,88.45,33000000.0
2009-06-17 12:18:00,88.45,88.451,88.429,88.441,28200000.0
2009-06-17 12:19:00,88.429,88.445,88.429,88.429,31000000.0
2009-06-17 12:20:00,88.443,88.456,88.431,88.449,33600000.0
2009-06-17 12:21:00,88.444,88.452,88.429,88.443,26800000.0
2009-06-17 12:22:00,88.445,88.527,88.438,88.527,19200000.0
2009-06-17 12:23:00,88.524,88.544,88.503,88.541,53600000.0
2009-06-17 12:24:00,88.562,88.562,88.504,88.518,33400000.0
2009-06-17 12:25:00,88.508,88.521,88.499,88.507,26600000.0
2009-06-17 12:26:00,88.506,88.528,88.503,88.513,15200000.0
2009-06-17 12:27:00,88.513,88.541,88.498,88.541,26200000.0
2009-06-17 12:28:00,88.514,88.524,88.494,88.494,25600000.0
2009-06-17 12:29:00,88.522,88.526,88.5,88.512,36200000.0
2009-06-17 12:30:00,88.523,88.531,88.509,88.517,25000000.0
2009-06-17 12:31:00,88.52,88.52,88.494,88.501,35000000.0
2009-06-17 12:32:00,88.486,88.503,88.473,88.503,21600000.0
2009-06-17 12:33:00,88.478,88.488,88.465,88.473,23000000.0
2009-06-17 12:34:00,88.481,88.481,88.448,88.474,37800000.0
2009-06-17 12:35:00,88.466,88.466,88.439,88.439,32600000.0
2009-06-17 12:36:00,88.449,88.454,88.427,88.436,34600000.0
2009-06-17 12:37:00,88.428,88.453,88.425,88.453,19800000.0
2009-06-17 12:38:00,88.443,88.459,88.427,88.448,22600000.0
2009-06-17 12:39:00,88.426,88.46,88.417,88.46,22600000.0
2009-06-17 12:40:00,88.457,88.458,88.425,88.437,34600000.0
2009-06-17 12:41:00,88.443,88.485,88.432,88.485,28000000.0
2009-06-17 12:42:00,88.496,88.507,88.478,88.499,27000000.0
2009-06-17 12:43:00,88.525,88.542,88.505,88.541,25800000.0
2009-06-17 12:44:00,88.53,88.543,88.507,88.522,37400000.0
2009-06-17 12:45:00,88.54,88.551,88.519,88.55,42200000.0
2009-06-17 12:46:00,88.571,88.571,88.543,88.545,13400000.0
2009-06-17 12:47:00,88.538,88.54,88.52,88.524,34400000.0
2009-06-17 12:48:00,88.524,88.528,88.489,88.5,30400000.0
2009-06-17 12:49:00,88.484,88.504,88.474,88.497,24200000.0
2009-06-17 12:50:00,88.504,88.506,88.487,88.503,43000000.0
2009-06-17 12:51:00,88.482,88.482,88.444,88.455,13600000.0
2009-06-17 12:52:00,88.438,88.45,88.419,88.427,41600000.0
2009-06-17 12:53:00,88.419,88.427,88.402,88.427,26400000.0
2009-06-17 12:54:00,88.405,88.432,88.402,88.425,22600000.0
2009-06-17 12:55:00,88.42,88.424,88.401,88.418,26800000.0
2009-06-17 12:56:00,88.437,88.439,88.38,88.394,44800000.0
2009-06-17 12:57:00,88.379,88.392,88.372,88.376,21400000.0
2009-06-17 12:58:00,88.364,88.404,88.363,88.391,26600000.0
2009-06-17 12:59:00,88.37,88.391,88.345,88.345,21000000.0
2009-06-17 13:00:00,88.345,88.359,88.332,88.332,29000000.0
2009-06-17 13:01:00,88.325,88.338,88.305,88.319,35400000.0
2009-06-17 13:02:00,88.327,88.336,88.305,88.336,24200000.0
2009-06-17 13:03:00,88.333,88.346,88.322,88.335,39400000.0
2009-06-17 13:04:00,88.331,88.331,88.312,88.319,18400000.0
2009-06-17 13:05:00,88.332,88.358,88.327,88.33,21200000.0
2009-06-17 13:06:00,88.346,88.357,88.341,88.35,22600000.0
2009-06-17 13:07:00,88.36,88.377,88.352,88.355,35000000.0
2009-06-17 13:08:00,88.353,88.375,88.352,88.375,13800000.0
2009-06-17 13:09:00,88.405,88.422,88.39,88.403,24800000.0
2009-06-17 13:10:00,88.409,88.415,88.393,88.415,25400000.0
2009-06-17 13:11:00,88.416,88.457,88.413,88.457,29600000.0
2009-06-17 13:12:00,88.46,88.472,88.44,88.447,39600000.0
2009-06-17 13:13:00,88.441,88.462,88.44,88.45,25200000.0
2009-06-17 13:14:00,88.443,88.473,88.44,88.473,8800000.0
2009-06-17 13:15:00,88.484,88.484,88.428,88.446,19200000.0
2009-06-17 13:16:00,88.465,88.497,88.465,88.497,19000000.0
2009-06-17 13:17:00,88.5,88.5,88.476,88.498,25000000.0
2009-06-17 13:18:00,88.496,88.496,88.481,88.483,18600000.0
2009-06-17 13:19:00,88.483,88.527,88.481,88.525,37200000.0
2009-06-17 13:20:00,88.52,88.52,88.487,88.487,34400000.0
2009-06-17 13:21:00,88.498,88.556,88.482,88.556,27800000.0
2009-06-17 13:22:00,88.563,88.569,88.535,88.566,30000000.0
2009-06-17 13:23:00,88.55,88.571,88.538,88.549,32000000.0
2009-06-17 13:24:00,88.543,88.567,88.538,88.567,27800000.0
2009-06-17 13:25:00,88.551,88.568,88.546,88.567,32400000.0
2009-06-17 13:26:00,88.57,88.579,88.539,88.55,33000000.0
2009-06-17 13:27:00,88.539,88.548,88.536,88.539,36000000.0
2009-06-17 13:28:00,88.528,88.545,88.515,88.544,32200000.0
2009-06-17 13:29:00,88.526,88.571,88.52,88.548,42000000.0
2009-06-17 13:30:00,88.527,88.566,88.527,88.566,6600000.0
2009-06-17 13:31:00,88.561,88.575,88.55,88.558,29800000.0
2009-06-17 13:32:00,88.558,88.566,88.537,88.56,26000000.0
2009-06-17 13:33:00,88.534,88.534,88.513,88.521,27600000.0
2009-06-17 13:34:00,88.51,88.534,88.506,88.527,63599999.0
2009-06-17 13:35:00,88.537,88.537,88.499,88.509,37600000.0
2009-06-17 13:36:00,88.514,88.518,88.496,88.502,44600000.0
2009-06-17 13:37:00,88.493,88.511,88.479,88.497,20800000.0
2009-06-17 13:38:00,88.478,88.478,88.449,88.475,23400000.0
2009-06-17 13:39:00,88.458,88.49,88.452,88.461,59200000.0
2009-06-17 13:40:00,88.473,88.473,88.449,88.457,36800000.0
2009-06-17 13:41:00,88.456,88.461,88.434,88.461,15600000.0
2009-06-17 13:42:00,88.44,88.444,88.413,88.419,37800000.0
2009-06-17 13:43:00,88.407,88.426,88.407,88.421,18200000.0
2009-06-17 13:44:00,88.415,88.428,88.404,88.421,45200000.0
2009-06-17 13:45:00,88.409,88.462,88.409,88.455,32200000.0
2009-06-17 13:46:00,88.431,88.44,88.413,88.423,27600000.0
2009-06-17 13:47:00,88.417,88.419,88.372,88.383,35000000.0
2009-06-17 13:48:00,88.389,88.399,88.373,88.376,34800000.0
2009-06-17 13:49:00,88.378,88.407,88.378,88.381,22600000.0
2009-06-17 13:50:00,88.357,88.364,88.331,88.331,38000000.0
2009-06-17 13:51:00,88.333,88.355,88.328,88.355,36400000.0
2009-06-17 13:52:00,88.368,88.376,88.353,88.359,43400000.0
2009-06-17 13:53:00,88.358,88.358,88.303,88.31,34000000.0
2009-06-17 13:54:00,88.32,88.325,88.258,88.28,35600000.0
2009-06-17 13:55:00,88.252,88.254,88.194,88.194,35400000.0
2009-06-17 13:56:00,88.171,88.185,88.146,88.146,28600000.0
2009-06-17 13:57:00,88.133,88.187,88.133,88.169,43600000.0
2009-06-17 13:58:00,88.14,88.148,88.095,88.095,31600000.0
2009-06-17 13:59:00,88.103,88.138,88.097,88.138,19600000.0
2009-06-17 14:00:00,88.167,88.214,88.15,88.214,36400000.0
2009-06-17 14:01:00,88.245,88.257,88.217,88.248,29000000.0
2009-06-17 14:02:00,88.265,88.28,88.248,88.27,21200000.0
2009-06-17 14:03:00,88.267,88.267,88.219,88.242,20400000.0
2009-06-17 14:04:00,88.25,88.25,88.194,88.203,34600000.0
2009-06-17 14:05:00,88.225,88.232,88.193,88.232,29000000.0
2009-06-17 14:06:00,88.226,88.226,88.192,88.201,23600000.0
2009-06-17 14:07:00,88.195,88.213,88.176,88.195,45800000.0
2009-06-17 14:08:00,88.206,88.224,88.197,88.214,20000000.0
2009-06-17 14:09:00,88.22,88.223,88.19,88.197,39400000.0
2009-06-17 14:10:00,88.191,88.225,88.19,88.206,38600000.0
2009-06-17 14:11:00,88.205,88.215,88.182,88.213,31600000.0
2009-06-17 14:12:00,88.209,88.222,88.198,88.222,44200000.0
2009-06-17 14:13:00,88.223,88.246,88.213,88.243,37600000.0
2009-06-17 14:14:00,88.25,88.257,88.224,88.257,39800000.0
2009-06-17 14:15:00,88.256,88.274,88.246,88.25,38600000.0
2009-06-17 14:16:00,88.246,88.286,88.246,88.255,36800000.0
2009-06-17 14:17:00,88.253,88.274,88.241,88.261,29600000.0
2009-06-17 14:18:00,88.277,88.282,88.263,88.27,25400000.0
2009-06-17 14:19:00,88.272,88.273,88.237,88.237,34400000.0
2009-06-17 14:20:00,88.248,88.26,88.244,88.254,30800000.0
2009-06-17 14:21:00,88.265,88.288,88.255,88.284,30800000.0
2009-06-17 14:22:00,88.282,88.29,88.273,88.279,22800000.0
2009-06-17 14:23:00,88.285,88.305,88.282,88.304,32400000.0
2009-06-17 14:24:00,88.308,88.328,88.303,88.328,28200000.0
2009-06-17 14:25:00,88.336,88.344,88.327,88.344,12600000.0
2009-06-17 14:26:00,88.321,88.343,88.32,88.342,24200000.0
2009-06-17 14:27:00,88.355,88.368,88.339,88.339,23800000.0
2009-06-17 14:28:00,88.348,88.359,88.33,88.351,34600000.0
2009-06-17 14:29:00,88.323,88.347,88.319,88.324,47399999.0
2009-06-17 14:30:00,88.337,88.342,88.273,88.342,35200000.0
2009-06-17 14:31:00,88.351,88.398,88.347,88.395,16200000.0
2009-06-17 14:32:00,88.399,88.413,88.373,88.373,29400000.0
2009-06-17 14:33:00,88.35,88.359,88.316,88.317,50400000.0
2009-06-17 14:34:00,88.281,88.298,88.261,88.261,28600000.0
2009-06-17 14:35:00,88.275,88.288,88.248,88.262,24200000.0
2009-06-17 14:36:00,88.274,88.281,88.241,88.263,40000000.0
2009-06-17 14:37:00,88.275,88.285,88.257,88.271,37400000.0
2009-06-17 14:38:00,88.261,88.271,88.227,88.227,36800000.0
2009-06-17 14:39:00,88.211,88.225,88.191,88.21,43600000.0
2009-06-17 14:40:00,88.206,88.22,88.195,88.197,22800000.0
2009-06-17 14:41:00,88.186,88.214,88.177,88.213,13400000.0
2009-06-17 14:42:00,88.23,88.246,88.218,88.227,46200000.0
2009-06-17 14:43:00,88.26,88.286,88.251,88.286,16400000.0
2009-06-17 14:44:00,88.315,88.347,88.303,88.332,16000000.0
2009-06-17 14:45:00,88.341,88.402,88.341,88.402,23000000.0
2009-06-17 14:46:00,88.37,88.387,88.361,88.371,25200000.0
2009-06-17 14:47:00,88.355,88.398,88.352,88.375,19000000.0
2009-06-17 14:48:00,88.38,88.401,88.362,88.367,29200000.0
2009-06-17 14:49:00,88.384,88.392,88.352,88.362,32000000.0
2009-06-17 14:50:00,88.355,88.423,88.35,88.423,27200000.0
2009-06-17 14:51:00,88.415,88.44,88.404,88.426,43400000.0
2009-06-17 14:52:00,88.38,88.404,88.347,88.347,36800000.0
2009-06-17 14:53:00,88.348,88.35,88.276,88.284,38200000.0
2009-06-17 14:54:00,88.29,88.297,88.277,88.295,20600000.0
2009-06-17 14:55:00,88.293,88.303,88.269,88.271,24400000.0
2009-06-17 14:56:00,88.277,88.33,88.277,88.325,18400000.0
2009-06-17 14:57:00,88.328,88.342,88.309,88.342,23800000.0
2009-06-17 14:58:00,88.36,88.379,88.342,88.362,22600000.0
2009-06-17 14:59:00,88.387,88.401,88.349,88.349,35400000.0
2009-06-17 15:00:00,88.339,88.368,88.334,88.35,30800000.0
2009-06-17 15:01:00,88.337,88.342,88.323,88.329,33600000.0
2009-06-17 15:02:00,88.294,88.306,88.264,88.264,21000000.0
2009-06-17 15:03:00,88.265,88.3,88.252,88.3,25000000.0
2009-06-17 15:04:00,88.273,88.278,88.24,88.245,36400000.0
2009-06-17 15:05:00,88.185,88.191,88.126,88.142,24600000.0
2009-06-17 15:06:00,88.117,88.136,88.073,88.076,34000000.0
2009-06-17 15:07:00,88.073,88.117,88.073,88.117,42400000.0
2009-06-17 15:08:00,88.099,88.124,88.094,88.106,29600000.0
2009-06-17 15:09:00,88.103,88.103,88.07,88.077,25000000.0
2009-06-17 15:10:00,88.07,88.14,88.07,88.093,38000000.0
2009-06-17 15:11:00,88.098,88.122,88.08,88.08,32400000.0
2009-06-17 15:12:00,88.05,88.089,88.05,88.084,19000000.0
2009-06-17 15:13:00,88.104,88.138,88.104,88.138,29800000.0
2009-06-17 15:14:00,88.15,88.172,88.142,88.172,38200000.0
2009-06-17 15:15:00,88.14,88.159,88.135,88.154,30800000.0
2009-06-17 15:16:00,88.157,88.16,88.103,88.107,23600000.0
2009-06-17 15:17:00,88.105,88.105,88.062,88.062,24800000.0
2009-06-17 15:18:00,88.048,88.049,88.012,88.027,35000000.0
2009-06-17 15:19:00,88.004,88.021,87.994,88.007,18400000.0
2009-06-17 15:20:00,88.033,88.038,88.002,88.027,32200000.0
2009-06-17 15:21:00,88.065,88.105,88.052,88.105,39200000.0
2009-06-17 15:22:00,88.128,88.139,88.096,88.12,36000000.0
2009-06-17 15:23:00,88.134,88.146,88.108,88.111,19200000.0
2009-06-17 15:24:00,88.105,88.131,88.099,88.131,30400000.0
2009-06-17 15:25:00,88.145,88.17,88.135,88.157,28400000.0
2009-06-17 15:26:00,88.17,88.194,88.148,88.194,26400000.0
2009-06-17 15:27:00,88.188,88.211,88.181,88.188,16000000.0
2009-06-17 15:28:00,88.182,88.186,88.152,88.178,33200000.0
2009-06-17 15:29:00,88.202,88.224,88.199,88.222,20800000.0
2009-06-17 15:30:00,88.213,88.281,88.209,88.277,16200000.0
2009-06-17 15:31:00,88.271,88.343,88.271,88.336,22800000.0
2009-06-17 15:32:00,88.336,88.336,88.291,88.298,14200000.0
2009-06-17 15:33:00,88.288,88.317,88.28,88.313,37800000.0
2009-06-17 15:34:00,88.302,88.315,88.287,88.289,41000000.0
2009-06-17 15:35:00,88.276,88.304,88.264,88.304,28000000.0
2009-06-17 15:36:00,88.285,88.322,88.275,88.277,45000000.0
2009-06-17 15:37:00,88.279,88.293,88.257,88.257,27000000.0
2009-06-17 15:38:00,88.307,88.313,88.281,88.29,36400000.0
2009-06-17 15:39:00,88.285,88.307,88.26,88.261,34200000.0
2009-06-17 15:40:00,88.251,88.261,88.242,88.242,32000000.0
2009-06-17 15:41:00,88.264,88.277,88.242,88.247,30800000.0
2009-06-17 15:42:00,88.229,88.24,88.185,88.19,21400000.0
2009-06-17 15:43:00,88.193,88.196,88.137,88.137,36600000.0
2009-06-17 15:44:00,88.154,88.163,88.138,88.143,17200000.0
2009-06-17 15:45:00,88.141,88.164,88.131,88.163,27200000.0
2009-06-17 15:46:00,88.164,88.194,88.164,88.192,22400000.0
2009-06-17 15:47:00,88.225,88.225,88.177,88.212,28600000.0
2009-06-17 15:48:00,88.225,88.265,88.225,88.235,16800000.0
2009-06-17 15:49:00,88.23,88.23,88.183,88.188,54400000.0
2009-06-17 15:50:00,88.185,88.191,88.17,88.17,28800000.0
2009-06-17 15:51:00,88.184,88.203,88.158,88.158,21600000.0
2009-06-17 15:52:00,88.158,88.169,88.142,88.149,40200000.0
2009-06-17 15:53:00,88.157,88.161,88.115,88.145,33000000.0
2009-06-17 15:54:00,88.142,88.155,88.114,88.122,26000000.0
2009-06-17 15:55:00,88.14,88.146,88.125,88.13,13800000.0
2009-06-17 15:56:00,88.135,88.135,88.111,88.119,26000000.0
2009-06-17 15:57:00,88.143,88.178,88.143,88.178,27400000.0
2009-06-17 15:58:00,88.193,88.193,88.167,88.178,14800000.0
2009-06-17 15:59:00,88.179,88.183,88.155,88.175,31400000.0
2009-06-17 16:00:00,88.156,88.162,88.129,88.162,22400000.0
2009-06-17 16:01:00,88.153,88.169,88.141,88.143,25200000.0
2009-06-17 16:02:00,88.146,88.146,88.105,88.111,42800000.0
2009-06-17 16:03:00,88.127,88.148,88.117,88.148,14000000.0
2009-06-17 16:04:00,88.138,88.178,88.136,88.173,21200000.0
2009-06-17 16:05:00,88.184,88.194,88.156,88.156,32800000.0
2009-06-17 16:06:00,88.141,88.177,88.136,88.172,38000000.0
2009-06-17 16:07:00,88.182,88.194,88.168,88.182,48800000.0
2009-06-17 16:08:00,88.183,88.289,88.183,88.289,34600000.0
2009-06-17 16:09:00,88.287,88.293,88.26,88.285,40200000.0
2009-06-17 16:10:00,88.296,88.307,88.282,88.304,36400000.0
2009-06-17 16:11:00,88.307,88.313,88.274,88.275,38200000.0
2009-06-17 16:12:00,88.299,88.32,88.275,88.319,23600000.0
2009-06-17 16:13:00,88.314,88.332,88.304,88.332,10600000.0
2009-06-17 16:14:00,88.323,88.345,88.308,88.327,36400000.0
2009-06-17 16:15:00,88.326,88.329,88.302,88.31,26800000.0
2009-06-17 16:16:00,88.303,88.341,88.303,88.338,23200000.0
2009-06-17 16:17:00,88.351,88.351,88.302,88.333,35400000.0
2009-06-17 16:18:00,88.326,88.33,88.307,88.323,30200000.0
2009-06-17 16:19:00,88.326,88.341,88.311,88.323,29000000.0
2009-06-17 16:20:00,88.307,88.307,88.274,88.287,27400000.0
2009-06-17 16:21:00,88.29,88.313,88.288,88.309,39400000.0
2009-06-17 16:22:00,88.32,88.331,88.312,88.331,16000000.0
2009-06-17 16:23:00,88.323,88.332,88.314,88.319,25400000.0
2009-06-17 16:24:00,88.288,88.311,88.264,88.264,32400000.0
2009-06-17 16:25:00,88.246,88.275,88.242,88.275,15200000.0
2009-06-17 16:26:00,88.282,88.306,88.274,88.306,30000000.0
2009-06-17 16:27:00,88.299,88.313,88.268,88.297,33200000.0
2009-06-17 16:28:00,88.283,88.289,88.241,88.286,30200000.0
2009-06-17 16:29:00,88.27,88.309,88.27,88.306,26800000.0
2009-06-17 16:30:00,88.32,88.345,88.312,88.338,41200000.0
2009-06-17 16:31:00,88.35,88.352,88.272,88.275,21400000.0
2009-06-17 16:32:00,88.277,88.292,88.239,88.241,30600000.0
2009-06-17 16:33:00,88.266,88.278,88.257,88.265,32000000.0
2009-06-17 16:34:00,88.264,88.269,88.214,88.25,27200000.0
2009-06-17 16:35:00,88.276,88.283,88.241,88.278,47000000.0
2009-06-17 16:36:00,88.268,88.293,88.255,88.288,31600000.0
2009-06-17 16:37:00,88.285,88.3,88.256,88.27,34400000.0
2009-06-17 16:38:00,88.252,88.264,88.23,88.23,41600000.0
2009-06-17 16:39:00,88.212,88.24,88.198,88.198,33000000.0
2009-06-17 16:40:00,88.192,88.213,88.18,88.194,29000000.0
2009-06-17 16:41:00,88.209,88.215,88.173,88.183,37800000.0
2009-06-17 16:42:00,88.182,88.195,88.161,88.169,30800000.0
2009-06-17 16:43:00,88.16,88.174,88.152,88.165,29200000.0
2009-06-17 16:44:00,88.178,88.183,88.129,88.129,52600000.0
2009-06-17 16:45:00,88.131,88.136,88.105,88.118,26200000.0
2009-06-17 16:46:00,88.115,88.116,88.069,88.079,38800000.0
2009-06-17 16:47:00,88.071,88.071,88.039,88.053,22400000.0
2009-06-17 16:48:00,88.07,88.108,88.07,88.101,29600000.0
2009-06-17 16:49:00,88.1,88.103,88.068,88.075,29200000.0
2009-06-17 16:50:00,88.077,88.086,88.043,88.053,23000000.0
2009-06-17 16:51:00,88.046,88.046,88.019,88.033,27800000.0
2009-06-17 16:52:00,88.043,88.043,88.01,88.032,34600000.0
2009-06-17 16:53:00,88.009,88.043,88.007,88.043,35800000.0
2009-06-17 16:54:00,88.051,88.088,88.051,88.069,32000000.0
2009-06-17 16:55:00,88.076,88.091,88.063,88.082,38000000.0
2009-06-17 16:56:00,88.093,88.107,88.077,88.082,33200000.0
2009-06-17 16:57:00,88.095,88.107,88.063,88.079,32000000.0
2009-06-17 16:58:00,88.077,88.083,88.027,88.027,20800000.0
2009-06-17 16:59:00,88.033,88.057,88.024,88.05,26600000.0
2009-06-17 17:00:00,88.063,88.112,88.063,88.102,30600000.0
2009-06-17 17:01:00,88.114,88.135,88.106,88.117,22600000.0
2009-06-17 17:02:00,88.137,88.162,88.134,88.147,19600000.0
2009-06-17 17:03:00,88.193,88.215,88.179,88.215,29800000.0
2009-06-17 17:04:00,88.234,88.249,88.214,88.242,34000000.0
2009-06-17 17:05:00,88.24,88.269,88.223,88.246,37400000.0
2009-06-17 17:06:00,88.208,88.216,88.192,88.209,37200000.0
2009-06-17 17:07:00,88.208,88.21,88.122,88.122,33400000.0
2009-06-17 17:08:00,88.126,88.126,88.087,88.093,27600000.0
2009-06-17 17:09:00,88.1,88.1,88.044,88.047,25600000.0
2009-06-17 17:10:00,88.062,88.075,88.038,88.056,37400000.0
2009-06-17 17:11:00,88.058,88.07,88.051,88.051,24800000.0
2009-06-17 17:12:00,88.051,88.061,88.036,88.055,30000000.0
2009-06-17 17:13:00,88.068,88.068,88.023,88.023,18800000.0
2009-06-17 17:14:00,88.05,88.05,87.982,87.99,22400000.0
2009-06-17 17:15:00,87.995,88.014,87.979,87.988,25800000.0
2009-06-17 17:16:00,87.978,87.978,87.921,87.926,33400000.0
2009-06-17 17:17:00,87.929,87.96,87.929,87.946,30000000.0
2009-06-17 17:18:00,87.968,88.051,87.968,88.051,23200000.0
2009-06-17 17:19:00,88.032,88.05,88.015,88.015,20600000.0
2009-06-17 17:20:00,88.035,88.07,88.015,88.065,34200000.0
2009-06-17 17:21:00,88.07,88.084,88.042,88.042,36400000.0
2009-06-17 17:22:00,88.032,88.05,88.018,88.05,39000000.0
2009-06-17 17:23:00,88.049,88.06,88.022,88.028,33800000.0
2009-06-17 17:24:00,88.035,88.057,88.034,88.052,32000000.0
2009-06-17 17:25:00,88.05,88.087,88.046,88.087,26400000.0
2009-06-17 17:26:00,88.093,88.101,88.07,88.077,36600000.0
2009-06-17 17:27:00,88.071,88.08,88.053,88.053,42200000.0
2009-06-17 17:28:00,88.048,88.063,88.032,88.052,23800000.0
2009-06-17 17:29:00,88.025,88.031,88.005,88.005,19600000.0
2009-06-17 17:30:00,87.962,87.971,87.928,87.939,35800000.0
2009-06-17 17:31:00,87.924,87.943,87.918,87.934,42800000.0
2009-06-17 17:32:00,87.95,87.964,87.942,87.951,18400000.0
2009-06-17 17:33:00,87.96,87.979,87.96,87.978,24000000.0
2009-06-17 17:34:00,87.992,88.015,87.974,88.005,28000000.0
2009-06-17 17:35:00,88.006,88.013,87.983,88.008,42200000.0
2009-06-17 17:36:00,87.988,88.01,87.981,87.984,29000000.0
2009-06-17 17:37:00,88.002,88.011,87.981,87.982,31800000.0
2009-06-17 17:38:00,87.98,87.983,87.965,87.981,27200000.0
2009-06-17 17:39:00,87.97,88.001,87.966,87.988,25800000.0
2009-06-17 17:40:00,87.989,88.021,87.988,88.021,31800000.0
2009-06-17 17:41:00,88.01,88.035,87.999,88.017,22200000.0
2009-06-17 17:42:00,88.003,88.008,87.978,87.998,33200000.0
2009-06-17 17:43:00,88.01,88.018,87.975,87.99,36600000.0
2009-06-17 17:44:00,88.008,88.015,87.976,88.01,30800000.0
2009-06-17 17:45:00,88.012,88.02,87.975,88.005,29800000.0
2009-06-17 17:46:00,88.014,88.021,87.979,88.017,29400000.0
2009-06-17 17:47:00,88.006,88.062,88.0,88.062,32400000.0
2009-06-17 17:48:00,88.067,88.067,88.019,88.023,35200000.0
2009-06-17 17:49:00,88.017,88.023,87.997,88.015,27400000.0
2009-06-17 17:50:00,87.981,88.005,87.97,87.993,35800000.0
2009-06-17 17:51:00,87.956,88.002,87.951,87.963,30200000.0
2009-06-17 17:52:00,87.941,87.968,87.941,87.968,25800000.0
2009-06-17 17:53:00,87.972,87.979,87.943,87.951,32600000.0
2009-06-17 17:54:00,87.958,87.984,87.954,87.963,27800000.0
2009-06-17 17:55:00,87.948,87.959,87.929,87.941,27200000.0
2009-06-17 17:56:00,87.925,87.947,87.915,87.946,29200000.0
2009-06-17 17:57:00,87.952,87.975,87.942,87.962,41200000.0
2009-06-17 17:58:00,87.954,87.957,87.925,87.95,37400000.0
2009-06-17 17:59:00,87.955,87.969,87.944,87.954,33200000.0
2009-06-17 18:00:00,87.982,87.992,87.939,87.981,23400000.0
2009-06-17 18:01:00,87.995,88.017,87.995,88.016,11800000.0
2009-06-17 18:02:00,88.0,88.009,87.99,87.999,20000000.0
2009-06-17 18:03:00,87.983,88.017,87.982,88.01,41400000.0
2009-06-17 18:04:00,88.004,88.007,87.974,87.977,33000000.0
2009-06-17 18:05:00,87.991,88.034,87.991,88.034,13200000.0
2009-06-17 18:06:00,88.032,88.062,88.027,88.055,31600000.0
2009-06-17 18:07:00,88.048,88.083,88.048,88.071,37000000.0
2009-06-17 18:08:00,88.056,88.092,88.053,88.08,19600000.0
2009-06-17 18:09:00,88.09,88.131,88.087,88.131,14000000.0
2009-06-17 18:10:00,88.128,88.156,88.128,88.131,75400000.0
2009-06-17 18:11:00,88.124,88.137,88.113,88.113,37200000.0
2009-06-17 18:12:00,88.107,88.107,88.066,88.066,33200000.0
2009-06-17 18:13:00,88.071,88.073,88.043,88.055,30600000.0
2009-06-17 18:14:00,88.054,88.062,88.034,88.058,36800000.0
2009-06-17 18:15:00,88.054,88.088,88.044,88.063,40800000.0
2009-06-17 18:16:00,88.071,88.088,88.071,88.085,42200000.0
2009-06-17 18:17:00,88.075,88.108,88.066,88.108,31200000.0
2009-06-17 18:18:00,88.101,88.116,88.085,88.115,39400000.0
2009-06-17 18:19:00,88.122,88.126,88.085,88.096,33600000.0
2009-06-17 18:20:00,88.098,88.118,88.093,88.118,12200000.0
2009-06-17 18:21:00,88.137,88.156,88.131,88.156,44600000.0
2009-06-17 18:22:00,88.18,88.207,88.174,88.179,32200000.0
2009-06-17 18:23:00,88.208,88.264,88.195,88.264,27600000.0
2009-06-17 18:24:00,88.255,88.274,88.249,88.271,41400000.0
2009-06-17 18:25:00,88.257,88.261,88.202,88.202,15000000.0
2009-06-17 18:26:00,88.183,88.218,88.183,88.197,28600000.0
2009-06-17 18:27:00,88.194,88.205,88.145,88.154,36800000.0
2009-06-17 18:28:00,88.154,88.173,88.154,88.173,17400000.0
2009-06-17 18:29:00,88.159,88.177,88.156,88.162,33800000.0
2009-06-17 18:30:00,88.14,88.152,88.116,88.122,34000000.0
2009-06-17 18:31:00,88.112,88.112,88.084,88.091,15200000.0
2009-06-17 18:32:00,88.096,88.103,88.086,88.086,32600000.0
2009-06-17 18:33:00,88.093,88.098,88.057,88.057,16600000.0
2009-06-17 18:34:00,88.032,88.054,88.032,88.051,25600000.0
2009-06-17 18:35:00,88.057,88.072,88.044,88.072,23400000.0
2009-06-17 18:36:00,88.077,88.099,88.077,88.096,20200000.0
2009-06-17 18:37:00,88.086,88.104,88.079,88.099,31200000.0
2009-06-17 18:38:00,88.115,88.121,88.107,88.119,45800000.0
2009-06-17 18:39:00,88.12,88.144,88.12,88.129,37400000.0
2009-06-17 18:40:00,88.122,88.132,88.112,88.112,33800000.0
2009-06-17 18:41:00,88.116,88.119,88.095,88.095,42600000.0
2009-06-17 18:42:00,88.103,88.138,88.093,88.135,31200000.0
2009-06-17 18:43:00,88.125,88.125,88.093,88.11,24400000.0
2009-06-17 18:44:00,88.125,88.132,88.094,88.114,38000000.0
2009-06-17 18:45:00,88.089,88.101,88.078,88.09,27400000.0
2009-06-17 18:46:00,88.096,88.097,88.063,88.072,26400000.0
2009-06-17 18:47:00,88.078,88.114,88.075,88.101,40000000.0
2009-06-17 18:48:00,88.105,88.135,88.105,88.135,22800000.0
2009-06-17 18:49:00,88.12,88.132,88.107,88.108,31000000.0
2009-06-17 18:50:00,88.103,88.116,88.098,88.106,27800000.0
2009-06-17 18:51:00,88.101,88.105,88.09,88.101,23600000.0
2009-06-17 18:52:00,88.079,88.083,88.063,88.081,27200000.0
2009-06-17 18:53:00,88.065,88.072,88.018,88.022,48400000.0
2009-06-17 18:54:00,88.024,88.024,87.972,87.972,13800000.0
2009-06-17 18:55:00,87.991,87.994,87.982,87.994,37400000.0
2009-06-17 18:56:00,87.993,88.035,87.993,88.02,41400000.0
2009-06-17 18:57:00,88.028,88.078,88.025,88.071,42500000.0
2009-06-17 18:58:00,88.086,88.088,88.073,88.086,38800000.0
2009-06-17 18:59:00,88.082,88.097,88.076,88.097,48400000.0
2009-06-17 19:00:00,88.107,88.122,88.064,88.064,19200000.0
2009-06-17 19:01:00,88.063,88.076,88.055,88.059,24000000.0
2009-06-17 19:02:00,88.058,88.082,88.049,88.082,26400000.0
2009-06-17 19:03:00,88.072,88.109,88.072,88.1,42400000.0
2009-06-17 19:04:00,88.102,88.111,88.087,88.096,37600000.0
2009-06-17 19:05:00,88.083,88.09,88.062,88.066,37200000.0
2009-06-17 19:06:00,88.033,88.051,88.031,88.051,24600000.0
2009-06-17 19:07:00,88.042,88.054,88.042,88.047,26000000.0
2009-06-17 19:08:00,88.06,88.079,88.046,88.046,28200000.0
2009-06-17 19:09:00,88.045,88.051,87.998,88.013,33000000.0
2009-06-17 19:10:00,88.03,88.039,88.013,88.032,23000000.0
2009-06-17 19:11:00,88.043,88.074,88.036,88.074,29200000.0
2009-06-17 19:12:00,88.077,88.106,88.077,88.105,23000001.0
2009-06-17 19:13:00,88.116,88.128,88.106,88.12,35200000.0
2009-06-17 19:14:00,88.126,88.132,88.119,88.123,21400000.0
2009-06-17 19:15:00,88.118,88.132,88.108,88.109,40600000.0
2009-06-17 19:16:00,88.119,88.125,88.059,88.085,44400000.0
2009-06-17 19:17:00,88.09,88.09,88.068,88.068,8400000.0
2009-06-17 19:18:00,88.076,88.077,88.046,88.076,42600000.0
2009-06-17 19:19:00,88.058,88.101,88.05,88.098,31999999.0
2009-06-17 19:20:00,88.098,88.119,88.088,88.119,20200000.0
2009-06-17 19:21:00,88.114,88.114,88.083,88.083,14600000.0
2009-06-17 19:22:00,88.089,88.11,88.089,88.098,28600000.0
2009-06-17 19:23:00,88.117,88.134,88.115,88.122,38400000.0
2009-06-17 19:24:00,88.116,88.136,88.11,88.112,19800000.0
2009-06-17 19:25:00,88.113,88.151,88.113,88.144,26400000.0
2009-06-17 19:26:00,88.128,88.147,88.12,88.142,27200000.0
2009-06-17 19:27:00,88.123,88.15,88.117,88.142,34600000.0
2009-06-17 19:28:00,88.142,88.157,88.142,88.15,20000000.0
2009-06-17 19:29:00,88.158,88.185,88.151,88.183,27400000.0
2009-06-17 19:30:00,88.176,88.211,88.174,88.211,51400000.0
2009-06-17 19:31:00,88.213,88.238,88.199,88.238,29600000.0
2009-06-17 19:32:00,88.225,88.253,88.215,88.249,50600000.0
2009-06-17 19:33:00,88.245,88.268,88.239,88.263,28000000.0
2009-06-17 19:34:00,88.255,88.292,88.249,88.292,42600000.0
2009-06-17 19:35:00,88.274,88.297,88.272,88.284,37600000.0
2009-06-17 19:36:00,88.28,88.28,88.251,88.266,24200000.0
2009-06-17 19:37:00,88.267,88.272,88.258,88.258,26000000.0
2009-06-17 19:38:00,88.261,88.28,88.259,88.274,42200000.0
2009-06-17 19:39:00,88.284,88.304,88.274,88.304,33600000.0
2009-06-17 19:40:00,88.307,88.336,88.304,88.332,30200000.0
2009-06-17 19:41:00,88.325,88.368,88.324,88.368,32000000.0
2009-06-17 19:42:00,88.353,88.375,88.34,88.375,11400000.0
2009-06-17 19:43:00,88.375,88.404,88.365,88.404,19800000.0
2009-06-17 19:44:00,88.415,88.426,88.397,88.412,28600000.0
2009-06-17 19:45:00,88.433,88.445,88.412,88.445,20000000.0
2009-06-17 19:46:00,88.429,88.459,88.419,88.443,20400000.0
2009-06-17 19:47:00,88.442,88.451,88.408,88.422,36000000.0
2009-06-17 19:48:00,88.411,88.422,88.403,88.414,55800000.0
2009-06-17 19:49:00,88.403,88.408,88.389,88.397,31400000.0
2009-06-17 19:50:00,88.386,88.408,88.382,88.391,40800000.0
2009-06-17 19:51:00,88.388,88.409,88.38,88.385,40400000.0
2009-06-17 19:52:00,88.397,88.397,88.373,88.385,29200000.0
2009-06-17 19:53:00,88.362,88.373,88.354,88.363,28000000.0
2009-06-17 19:54:00,88.351,88.363,88.346,88.363,23000000.0
2009-06-17 19:55:00,88.361,88.377,88.352,88.377,15800000.0
2009-06-17 19:56:00,88.375,88.411,88.375,88.411,31800000.0
2009-06-17 19:57:00,88.396,88.438,88.393,88.438,31400000.0
2009-06-17 19:58:00,88.456,88.459,88.419,88.426,22800000.0
2009-06-17 19:59:00,88.428,88.435,88.411,88.433,30600000.0
2009-06-17 20:00:00,88.425,88.455,88.422,88.455,14400000.0
2009-06-17 20:01:00,88.455,88.481,88.449,88.481,8600000.0
2009-06-17 20:02:00,88.482,88.495,88.475,88.486,29800000.0
2009-06-17 20:03:00,88.489,88.497,88.485,88.486,33000000.0
2009-06-17 20:04:00,88.502,88.528,88.489,88.528,30600000.0
2009-06-17 20:05:00,88.537,88.54,88.511,88.528,35400000.0
2009-06-17 20:06:00,88.518,88.518,88.506,88.516,24200000.0
2009-06-17 20:07:00,88.521,88.523,88.494,88.5,28600000.0
2009-06-17 20:08:00,88.48,88.507,88.472,88.507,23200000.0
2009-06-17 20:09:00,88.507,88.513,88.48,88.485,30800000.0
2009-06-17 20:10:00,88.492,88.51,88.487,88.505,27400000.0
2009-06-17 20:11:00,88.508,88.53,88.5,88.516,25200000.0
2009-06-17 20:12:00,88.501,88.516,88.497,88.51,29200000.0
2009-06-17 20:13:00,88.511,88.526,88.5,88.515,44600000.0
2009-06-17 20:14:00,88.519,88.553,88.519,88.553,45800000.0
2009-06-17 20:15:00,88.552,88.582,88.548,88.568,48800000.0
2009-06-17 20:16:00,88.587,88.6,88.55,88.573,39400000.0
2009-06-17 20:17:00,88.595,88.618,88.559,88.6,31200000.0
2009-06-17 20:18:00,88.604,88.604,88.563,88.567,26200000.0
2009-06-17 20:19:00,88.56,88.585,88.554,88.575,50000000.0
2009-06-17 20:20:00,88.584,88.611,88.56,88.611,27800000.0
2009-06-17 20:21:00,88.603,88.683,88.603,88.664,24200000.0
2009-06-17 20:22:00,88.646,88.701,88.64,88.701,19800000.0
2009-06-17 20:23:00,88.677,88.682,88.651,88.682,21600000.0
2009-06-17 20:24:00,88.655,88.67,88.645,88.656,46200000.0
2009-06-17 20:25:00,88.659,88.67,88.604,88.608,29200000.0
2009-06-17 20:26:00,88.606,88.634,88.602,88.625,25600000.0
2009-06-17 20:27:00,88.628,88.641,88.619,88.624,21200000.0
2009-06-17 20:28:00,88.66,88.739,88.66,88.739,15000000.0
2009-06-17 20:29:00,88.755,88.79,88.743,88.79,22400000.0
2009-06-17 20:30:00,88.791,88.811,88.774,88.797,33000000.0
2009-06-17 20:31:00,88.795,88.826,88.793,88.793,29000000.0
2009-06-17 20:32:00,88.813,88.815,88.789,88.805,42800000.0
2009-06-17 20:33:00,88.789,88.801,88.768,88.768,27400000.0
2009-06-17 20:34:00,88.771,88.79,88.759,88.778,41400000.0
2009-06-17 20:35:00,88.77,88.772,88.732,88.732,17400000.0
2009-06-17 20:36:00,88.73,88.733,88.705,88.705,22600000.0
2009-06-17 20:37:00,88.692,88.708,88.689,88.708,20800000.0
2009-06-17 20:38:00,88.72,88.72,88.683,88.7,28600000.0
2009-06-17 20:39:00,88.696,88.73,88.693,88.715,26200000.0
2009-06-17 20:40:00,88.715,88.727,88.675,88.689,34200000.0
2009-06-17 20:41:00,88.673,88.684,88.65,88.675,23800000.0
2009-06-17 20:42:00,88.644,88.669,88.637,88.649,28400000.0
2009-06-17 20:43:00,88.65,88.658,88.627,88.651,25600000.0
2009-06-17 20:44:00,88.633,88.64,88.617,88.617,30200000.0
2009-06-17 20:45:00,88.623,88.646,88.617,88.645,27800000.0
2009-06-17 20:46:00,88.633,88.647,88.626,88.647,28400000.0
2009-06-17 20:47:00,88.645,88.658,88.643,88.657,29800000.0
2009-06-17 20:48:00,88.653,88.693,88.652,88.691,24000000.0
2009-06-17 20:49:00,88.693,88.708,88.686,88.705,41400000.0
2009-06-17 20:50:00,88.7,88.714,88.675,88.68,33800000.0
2009-06-17 20:51:00,88.692,88.705,88.687,88.695,31200000.0
2009-06-17 20:52:00,88.688,88.699,88.676,88.68,37000000.0
2009-06-17 20:53:00,88.682,88.692,88.667,88.671,23000000.0
2009-06-17 20:54:00,88.678,88.706,88.676,88.695,33000000.0
2009-06-17 20:55:00,88.684,88.707,88.676,88.691,24600000.0
2009-06-17 20:56:00,88.69,88.742,88.69,88.73,47600000.0
2009-06-17 20:57:00,88.725,88.746,88.725,88.735,30600000.0
2009-06-17 20:58:00,88.741,88.741,88.725,88.726,23800000.0
2009-06-17 20:59:00,88.735,88.747,88.702,88.702,44400000.0
2009-06-17 21:00:00,88.705,88.723,88.698,88.723,11200000.0
2009-06-17 21:01:00,88.725,88.73,88.697,88.727,38400000.0
2009-06-17 21:02:00,88.727,88.731,88.712,88.718,43800000.0
2009-06-17 21:03:00,88.717,88.72,88.659,88.673,35800000.0
2009-06-17 21:04:00,88.679,88.7,88.668,88.69,23400000.0
2009-06-17 21:05:00,88.724,88.73,88.707,88.712,32800000.0
2009-06-17 21:06:00,88.702,88.728,88.7,88.723,17200000.0
2009-06-17 21:07:00,88.708,88.714,88.696,88.696,31000000.0
2009-06-17 21:08:00,88.717,88.722,88.689,88.695,38400000.0
2009-06-17 21:09:00,88.697,88.716,88.683,88.706,36600000.0
2009-06-17 21:10:00,88.711,88.72,88.694,88.706,45000000.0
2009-06-17 21:11:00,88.696,88.71,88.686,88.71,11800000.0
2009-06-17 21:12:00,88.696,88.706,88.685,88.694,29000000.0
2009-06-17 21:13:00,88.687,88.687,88.664,88.671,24400000.0
2009-06-17 21:14:00,88.682,88.682,88.664,88.679,14400000.0
2009-06-17 21:15:00,88.666,88.695,88.664,88.677,21800000.0
2009-06-17 21:16:00,88.676,88.684,88.661,88.67,35600000.0
2009-06-17 21:17:00,88.668,88.679,88.659,88.659,37800000.0
2009-06-17 21:18:00,88.68,88.685,88.654,88.673,32000000.0
2009-06-17 21:19:00,88.653,88.659,88.639,88.643,20800000.0
2009-06-17 21:20:00,88.648,88.648,88.636,88.639,23800000.0
2009-06-17 21:21:00,88.651,88.651,88.607,88.624,28000000.0
2009-06-17 21:22:00,88.628,88.63,88.613,88.613,24000000.0
2009-06-17 21:23:00,88.619,88.63,88.604,88.615,39000000.0
2009-06-17 21:24:00,88.603,88.622,88.599,88.599,27800000.0
2009-06-17 21:25:00,88.597,88.6,88.555,88.573,27800000.0
2009-06-17 21:26:00,88.574,88.598,88.566,88.588,32600000.0
2009-06-17 21:27:00,88.596,88.598,88.586,88.593,26800000.0
2009-06-17 21:28:00,88.6,88.61,88.58,88.591,26800000.0
2009-06-17 21:29:00,88.584,88.616,88.57,88.599,33600000.0
2009-06-17 21:30:00,88.593,88.599,88.545,88.547,38400000.0
2009-06-17 21:31:00,88.533,88.552,88.533,88.546,17600000.0
2009-06-17 21:32:00,88.535,88.545,88.52,88.526,26800000.0
2009-06-17 21:33:00,88.511,88.541,88.511,88.541,22800000.0
2009-06-17 21:34:00,88.518,88.537,88.513,88.534,27000000.0
2009-06-17 21:35:00,88.538,88.538,88.505,88.523,48000000.0
2009-06-17 21:36:00,88.535,88.549,88.535,88.538,16400000.0
2009-06-17 21:37:00,88.543,88.566,88.526,88.566,19400000.0
2009-06-17 21:38:00,88.543,88.543,88.484,88.492,25600000.0
2009-06-17 21:39:00,88.485,88.491,88.466,88.466,32200000.0
2009-06-17 21:40:00,88.475,88.518,88.465,88.5,26800000.0
2009-06-17 21:41:00,88.521,88.54,88.508,88.54,21800000.0
2009-06-17 21:42:00,88.544,88.55,88.519,88.533,29600000.0
2009-06-17 21:43:00,88.533,88.541,88.516,88.516,37600000.0
2009-06-17 21:44:00,88.531,88.541,88.527,88.527,13800000.0
2009-06-17 21:45:00,88.55,88.55,88.509,88.537,20600000.0
2009-06-17 21:46:00,88.546,88.547,88.538,88.542,37400001.0
2009-06-17 21:47:00,88.548,88.564,88.542,88.547,34200000.0
2009-06-17 21:48:00,88.543,88.556,88.533,88.535,24600000.0
2009-06-17 21:49:00,88.553,88.56,88.532,88.554,19000000.0
2009-06-17 21:50:00,88.547,88.569,88.538,88.562,36800000.0
2009-06-17 21:51:00,88.565,88.573,88.565,88.573,7400000.0
2009-06-17 21:52:00,88.566,88.569,88.552,88.565,28800000.0
2009-06-17 21:53:00,88.544,88.555,88.535,88.552,26200000.0
2009-06-17 21:54:00,88.558,88.56,88.538,88.555,35600000.0
2009-06-17 21:55:00,88.562,88.564,88.544,88.562,43000000.0
2009-06-17 21:56:00,88.553,88.572,88.544,88.572,27000000.0
2009-06-17 21:57:00,88.567,88.567,88.556,88.566,23800000.0
2009-06-17 21:58:00,88.554,88.566,88.537,88.552,29800000.0
2009-06-17 21:59:00,88.526,88.576,88.522,88.565,41600000.0
2009-06-17 22:00:00,88.558,88.577,88.543,88.552,26000000.0
2009-06-17 22:01:00,88.556,88.577,88.545,88.577,40600000.0
2009-06-17 22:02:00,88.592,88.592,88.573,88.576,27200000.0
2009-06-17 22:03:00,88.562,88.577,88.562,88.575,13800000.0
2009-06-17 22:04:00,88.564,88.564,88.52,88.522,25200000.0
2009-06-17 22:05:00,88.519,88.519,88.49,88.499,33600000.0
2009-06-17 22:06:00,88.5,88.502,88.485,88.495,57800000.0
2009-06-17 22:07:00,88.5,88.501,88.485,88.492,14800000.0
2009-06-17 22:08:00,88.487,88.534,88.487,88.528,34400000.0
2009-06-17 22:09:00,88.513,88.526,88.497,88.526,38000000.0
2009-06-17 22:10:00,88.535,88.541,88.496,88.535,35200000.0
2009-06-17 22:11:00,88.546,88.553,88.51,88.535,26200000.0
2009-06-17 22:12:00,88.544,88.545,88.53,88.53,25000000.0
2009-06-17 22:13:00,88.528,88.534,88.513,88.531,34600000.0
2009-06-17 22:14:00,88.52,88.568,88.519,88.567,25400000.0
2009-06-17 22:15:00,88.567,88.568,88.535,88.558,27200000.0
2009-06-17 22:16:00,88.56,88.563,88.523,88.533,27600000.0
2009-06-17 22:17:00,88.503,88.534,88.493,88.533,22400000.0
2009-06-17 22:18:00,88.54,88.559,88.518,88.559,24200000.0
2009-06-17 22:19:00,88.585,88.586,88.54,88.58,49800000.0
2009-06-17 22:20:00,88.569,88.579,88.555,88.57,25000000.0
2009-06-17 22:21:00,88.582,88.582,88.566,88.566,37600000.0
2009-06-17 22:22:00,88.594,88.612,88.579,88.607,25600000.0
2009-06-17 22:23:00,88.606,88.625,88.596,88.625,30200000.0
2009-06-17 22:24:00,88.595,88.613,88.58,88.608,22200000.0
2009-06-17 22:25:00,88.616,88.616,88.562,88.579,24800000.0
2009-06-17 22:26:00,88.574,88.608,88.574,88.604,29600000.0
2009-06-17 22:27:00,88.617,88.628,88.605,88.625,25000000.0
2009-06-17 22:28:00,88.617,88.626,88.607,88.622,37600000.0
2009-06-17 22:29:00,88.627,88.627,88.604,88.61,21200000.0
2009-06-17 22:30:00,88.627,88.632,88.605,88.62,42400000.0
2009-06-17 22:31:00,88.621,88.64,88.614,88.629,39800000.0
2009-06-17 22:32:00,88.622,88.638,88.62,88.637,39800000.0
2009-06-17 22:33:00,88.621,88.65,88.613,88.65,22800000.0
2009-06-17 22:34:00,88.637,88.641,88.603,88.62,49600000.0
2009-06-17 22:35:00,88.62,88.63,88.593,88.593,16200000.0
2009-06-17 22:36:00,88.609,88.634,88.609,88.631,35400000.0
2009-06-17 22:37:00,88.623,88.629,88.606,88.611,20400000.0
2009-06-17 22:38:00,88.594,88.625,88.593,88.605,21400000.0
2009-06-17 22:39:00,88.621,88.625,88.604,88.616,29800000.0
2009-06-17 22:40:00,88.621,88.621,88.601,88.605,39200000.0
2009-06-17 22:41:00,88.608,88.63,88.599,88.616,28000000.0
2009-06-17 22:42:00,88.617,88.618,88.575,88.575,17400000.0
2009-06-17 22:43:00,88.586,88.597,88.578,88.59,22400000.0
2009-06-17 22:44:00,88.586,88.586,88.538,88.54,30800000.0
2009-06-17 22:45:00,88.558,88.587,88.553,88.581,43400000.0
2009-06-17 22:46:00,88.588,88.609,88.571,88.609,28400000.0
2009-06-17 22:47:00,88.601,88.616,88.584,88.616,18000000.0
2009-06-17 22:48:00,88.613,88.619,88.603,88.613,41400000.0
2009-06-17 22:49:00,88.603,88.617,88.58,88.617,27400000.0
2009-06-17 22:50:00,88.631,88.638,88.616,88.624,22200000.0
2009-06-17 22:51:00,88.655,88.679,88.639,88.645,36400000.0
2009-06-17 22:52:00,88.666,88.7,88.651,88.691,25800000.0
2009-06-17 22:53:00,88.688,88.688,88.661,88.674,16800000.0
2009-06-17 22:54:00,88.674,88.687,88.662,88.675,31400000.0
2009-06-17 22:55:00,88.697,88.703,88.68,88.689,24200000.0
2009-06-17 22:56:00,88.677,88.693,88.668,88.668,18600000.0
2009-06-17 22:57:00,88.667,88.67,88.653,88.66,27000000.0
2009-06-17 22:58:00,88.662,88.666,88.631,88.653,35600000.0
2009-06-17 22:59:00,88.636,88.641,88.619,88.623,25600000.0
2009-06-17 23:00:00,88.61,88.631,88.601,88.609,27000000.0
2009-06-17 23:01:00,88.637,88.641,88.596,88.596,36800000.0
2009-06-17 23:02:00,88.607,88.607,88.541,88.547,29200000.0
2009-06-17 23:03:00,88.551,88.581,88.549,88.581,29000000.0
2009-06-17 23:04:00,88.59,88.59,88.562,88.573,18800000.0
2009-06-17 23:05:00,88.582,88.593,88.582,88.593,11400000.0
2009-06-17 23:06:00,88.601,88.62,88.6,88.6,25800000.0
2009-06-17 23:07:00,88.608,88.647,88.603,88.641,58000000.0
2009-06-17 23:08:00,88.638,88.638,88.638,88.638,11600000.0
2009-06-17 23:09:00,88.639,88.659,88.639,88.64,18600000.0
2009-06-17 23:10:00,88.642,88.642,88.636,88.64,19600000.0
2009-06-17 23:11:00,88.647,88.661,88.64,88.652,36200000.0
2009-06-17 23:12:00,88.655,88.662,88.653,88.653,8600000.0
2009-06-17 23:13:00,88.65,88.691,88.643,88.69,28600000.0
2009-06-17 23:14:00,88.64,88.676,88.639,88.664,34800000.0
2009-06-17 23:15:00,88.67,88.697,88.654,88.695,17200000.0
2009-06-17 23:16:00,88.689,88.698,88.673,88.698,37600000.0
2009-06-17 23:17:00,88.705,88.713,88.673,88.705,22800000.0
2009-06-17 23:18:00,88.707,88.755,88.707,88.727,17600000.0
2009-06-17 23:19:00,88.752,88.752,88.713,88.729,30600000.0
2009-06-17 23:20:00,88.716,88.746,88.709,88.746,8000000.0
2009-06-17 23:21:00,88.764,88.769,88.724,88.729,28000000.0
2009-06-17 23:22:00,88.732,88.75,88.718,88.721,24400000.0
2009-06-17 23:23:00,88.725,88.736,88.712,88.72,30800000.0
2009-06-17 23:24:00,88.725,88.743,88.718,88.719,29000000.0
2009-06-17 23:25:00,88.732,88.737,88.725,88.732,38800000.0
2009-06-17 23:26:00,88.717,88.724,88.705,88.721,45400000.0
2009-06-17 23:27:00,88.707,88.707,88.707,88.707,3600000.0
2009-06-17 23:28:00,88.724,88.724,88.703,88.703,30800000.0
2009-06-17 23:29:00,88.706,88.706,88.681,88.681,17800000.0
2009-06-17 23:30:00,88.694,88.695,88.685,88.694,22600000.0
2009-06-17 23:31:00,88.696,88.696,88.661,88.681,39800000.0
2009-06-17 23:32:00,88.665,88.673,88.65,88.652,27000000.0
2009-06-17 23:33:00,88.673,88.673,88.645,88.663,15400000.0
2009-06-17 23:34:00,88.662,88.675,88.621,88.641,42800000.0
2009-06-17 23:35:00,88.635,88.655,88.604,88.62,18600000.0
2009-06-17 23:36:00,88.602,88.63,88.602,88.623,28000000.0
2009-06-17 23:37:00,88.625,88.625,88.578,88.591,25000000.0
2009-06-17 23:38:00,88.586,88.586,88.549,88.563,29200000.0
2009-06-17 23:39:00,88.572,88.585,88.552,88.564,26400000.0
2009-06-17 23:40:00,88.582,88.585,88.556,88.563,30200000.0
2009-06-17 23:41:00,88.572,88.577,88.547,88.564,19400000.0
2009-06-17 23:42:00,88.577,88.602,88.574,88.574,39800000.0
2009-06-17 23:43:00,88.577,88.602,88.577,88.59,11600000.0
2009-06-17 23:44:00,88.588,88.61,88.581,88.609,29400000.0
2009-06-17 23:45:00,88.589,88.6,88.566,88.57,25000000.0
2009-06-17 23:46:00,88.577,88.6,88.576,88.594,27200000.0
2009-06-17 23:47:00,88.584,88.591,88.554,88.557,26800000.0
2009-06-17 23:48:00,88.577,88.581,88.555,88.579,25400000.0
2009-06-17 23:49:00,88.583,88.583,88.56,88.565,24400000.0
2009-06-17 23:50:00,88.558,88.576,88.55,88.568,24400000.0
2009-06-17 23:51:00,88.569,88.569,88.553,88.56,35200000.0
2009-06-17 23:52:00,88.566,88.566,88.54,88.551,22200000.0
2009-06-17 23:53:00,88.565,88.565,88.542,88.558,21800000.0
2009-06-17 23:54:00,88.554,88.554,88.535,88.553,40600000.0
2009-06-17 23:55:00,88.55,88.578,88.545,88.565,20600000.0
2009-06-17 23:56:00,88.562,88.577,88.562,88.573,15400000.0
2009-06-17 23:57:00,88.557,88.565,88.551,88.551,17600000.0
2009-06-17 23:58:00,88.561,88.573,88.554,88.573,24800000.0
2009-06-17 23:59:00,88.567,88.585,88.558,88.573,24200000.0
2009-06-18 00:00:00,88.59,88.59,88.556,88.576,27800000.0
2009-06-18 00:01:00,88.58,88.58,88.552,88.57,49000000.0
2009-06-18 00:02:00,88.583,88.583,88.558,88.563,20200000.0
2009-06-18 00:03:00,88.553,88.626,88.552,88.626,25400000.0
2009-06-18 00:04:00,88.615,88.64,88.605,88.613,39000000.0
2009-06-18 00:05:00,88.609,88.609,88.581,88.588,24400000.0
2009-06-18 00:06:00,88.587,88.599,88.571,88.599,17600000.0
2009-06-18 00:07:00,88.562,88.595,88.562,88.588,29000000.0
2009-06-18 00:08:00,88.588,88.607,88.581,88.596,42800000.0
2009-06-18 00:09:00,88.586,88.6,88.578,88.6,20800000.0
2009-06-18 00:10:00,88.592,88.605,88.589,88.605,25200000.0
2009-06-18 00:11:00,88.595,88.605,88.581,88.586,30600000.0
2009-06-18 00:12:00,88.597,88.623,88.579,88.623,21400000.0
2009-06-18 00:13:00,88.631,88.631,88.587,88.587,35600000.0
2009-06-18 00:14:00,88.609,88.62,88.577,88.607,30200000.0
2009-06-18 00:15:00,88.595,88.604,88.582,88.592,43000000.0
2009-06-18 00:16:00,88.581,88.594,88.556,88.556,15600000.0
2009-06-18 00:17:00,88.563,88.592,88.562,88.585,32600000.0
2009-06-18 00:18:00,88.579,88.593,88.579,88.587,16000000.0
2009-06-18 00:19:00,88.573,88.583,88.565,88.581,33600000.0
2009-06-18 00:20:00,88.602,88.611,88.59,88.605,26000000.0
2009-06-18 00:21:00,88.595,88.608,88.579,88.604,21000000.0
2009-06-18 00:22:00,88.598,88.599,88.561,88.589,47200000.0
2009-06-18 00:23:00,88.61,88.614,88.582,88.599,50000000.0
2009-06-18 00:24:00,88.566,88.596,88.562,88.596,17400000.0
2009-06-18 00:25:00,88.607,88.612,88.58,88.59,25000000.0
2009-06-18 00:26:00,88.589,88.599,88.578,88.593,19600000.0
2009-06-18 00:27:00,88.582,88.587,88.565,88.565,13200000.0
2009-06-18 00:28:00,88.579,88.594,88.579,88.591,26200000.0
2009-06-18 00:29:00,88.57,88.585,88.553,88.56,29400000.0
2009-06-18 00:30:00,88.557,88.557,88.54,88.544,23200000.0
2009-06-18 00:31:00,88.561,88.561,88.539,88.539,16200000.0
2009-06-18 00:32:00,88.539,88.55,88.524,88.545,44800000.0
2009-06-18 00:33:00,88.533,88.55,88.528,88.55,24400000.0
2009-06-18 00:34:00,88.531,88.551,88.526,88.551,35400000.0
2009-06-18 00:35:00,88.535,88.535,88.514,88.514,16800000.0
2009-06-18 00:36:00,88.543,88.543,88.524,88.525,17800000.0
2009-06-18 00:37:00,88.521,88.535,88.516,88.535,36000001.0
2009-06-18 00:38:00,88.538,88.549,88.527,88.536,31800000.0
2009-06-18 00:39:00,88.53,88.543,88.53,88.536,22200000.0
2009-06-18 00:40:00,88.533,88.557,88.533,88.556,31000000.0
2009-06-18 00:41:00,88.545,88.55,88.539,88.541,35800000.0
2009-06-18 00:42:00,88.553,88.559,88.54,88.545,17800000.0
2009-06-18 00:43:00,88.554,88.555,88.524,88.54,41000000.0
2009-06-18 00:44:00,88.544,88.55,88.509,88.522,31600000.0
2009-06-18 00:45:00,88.515,88.536,88.509,88.531,16800000.0
2009-06-18 00:46:00,88.535,88.535,88.512,88.523,35400000.0
2009-06-18 00:47:00,88.513,88.538,88.511,88.528,24000000.0
2009-06-18 00:48:00,88.532,88.54,88.521,88.538,22400000.0
2009-06-18 00:49:00,88.527,88.547,88.524,88.525,23800000.0
2009-06-18 00:50:00,88.532,88.553,88.53,88.553,26000000.0
2009-06-18 00:51:00,88.558,88.559,88.545,88.556,25400000.0
2009-06-18 00:52:00,88.57,88.57,88.544,88.561,28400000.0
2009-06-18 00:53:00,88.567,88.575,88.55,88.56,13200000.0
2009-06-18 00:54:00,88.56,88.575,88.552,88.575,25400000.0
2009-06-18 00:55:00,88.566,88.569,88.553,88.565,35000000.0
2009-06-18 00:56:00,88.574,88.581,88.563,88.579,25200000.0
2009-06-18 00:57:00,88.587,88.599,88.581,88.599,35000000.0
2009-06-18 00:58:00,88.6,88.625,88.6,88.616,16000000.0
2009-06-18 00:59:00,88.609,88.617,88.599,88.605,32800000.0
2009-06-18 01:00:00,88.599,88.607,88.58,88.604,25000000.0
2009-06-18 01:01:00,88.625,88.631,88.601,88.609,15000000.0
2009-06-18 01:02:00,88.607,88.614,88.582,88.59,51200000.0
2009-06-18 01:03:00,88.61,88.61,88.586,88.594,11600000.0
2009-06-18 01:04:00,88.6,88.63,88.588,88.63,34800000.0
2009-06-18 01:05:00,88.618,88.633,88.608,88.625,50400000.0
2009-06-18 01:06:00,88.638,88.649,88.619,88.632,35800000.0
2009-06-18 01:07:00,88.646,88.654,88.632,88.646,52000000.0
2009-06-18 01:08:00,88.657,88.69,88.65,88.668,26800000.0
2009-06-18 01:09:00,88.677,88.69,88.643,88.654,36800000.0
2009-06-18 01:10:00,88.661,88.682,88.661,88.674,22400000.0
2009-06-18 01:11:00,88.682,88.703,88.676,88.696,29200000.0
2009-06-18 01:12:00,88.722,88.727,88.703,88.725,44600000.0
2009-06-18 01:13:00,88.727,88.728,88.705,88.707,22000000.0
2009-06-18 01:14:00,88.717,88.726,88.698,88.72,44200000.0
2009-06-18 01:15:00,88.727,88.741,88.716,88.74,30800000.0
2009-06-18 01:16:00,88.736,88.742,88.73,88.74,16400000.0
2009-06-18 01:17:00,88.736,88.755,88.73,88.749,44800000.0
2009-06-18 01:18:00,88.726,88.74,88.704,88.73,23000000.0
2009-06-18 01:19:00,88.745,88.752,88.73,88.74,23600000.0
2009-06-18 01:20:00,88.742,88.748,88.668,88.668,35000000.0
2009-06-18 01:21:00,88.668,88.678,88.65,88.67,40000000.0
2009-06-18 01:22:00,88.66,88.67,88.643,88.643,40600000.0
2009-06-18 01:23:00,88.644,88.65,88.623,88.65,28000000.0
2009-06-18 01:24:00,88.635,88.648,88.629,88.648,22000000.0
2009-06-18 01:25:00,88.646,88.664,88.633,88.649,29600000.0
2009-06-18 01:26:00,88.668,88.692,88.66,88.692,37800000.0
2009-06-18 01:27:00,88.69,88.722,88.688,88.707,23000000.0
2009-06-18 01:28:00,88.705,88.706,88.686,88.702,22800000.0
2009-06-18 01:29:00,88.699,88.706,88.685,88.685,32200000.0
2009-06-18 01:30:00,88.693,88.725,88.689,88.725,22400000.0
2009-06-18 01:31:00,88.735,88.739,88.706,88.725,22000000.0
2009-06-18 01:32:00,88.71,88.743,88.699,88.743,33800000.0
2009-06-18 01:33:00,88.76,88.779,88.751,88.772,50600000.0
2009-06-18 01:34:00,88.769,88.774,88.751,88.77,36600000.0
2009-06-18 01:35:00,88.763,88.778,88.749,88.778,23200000.0
2009-06-18 01:36:00,88.767,88.78,88.737,88.752,20800000.0
2009-06-18 01:37:00,88.754,88.763,88.735,88.736,44800000.0
2009-06-18 01:38:00,88.728,88.749,88.718,88.749,52600000.0
2009-06-18 01:39:00,88.743,88.751,88.726,88.735,29200000.0
2009-06-18 01:40:00,88.745,88.747,88.706,88.709,13400000.0
2009-06-18 01:41:00,88.715,88.727,88.715,88.719,28000000.0
2009-06-18 01:42:00,88.723,88.748,88.718,88.739,23600000.0
2009-06-18 01:43:00,88.741,88.763,88.731,88.763,17600000.0
2009-06-18 01:44:00,88.765,88.819,88.762,88.812,33800000.0
2009-06-18 01:45:00,88.792,88.81,88.787,88.795,34200000.0
2009-06-18 01:46:00,88.792,88.792,88.767,88.785,33800000.0
2009-06-18 01:47:00,88.806,88.818,88.793,88.8,23800000.0
2009-06-18 01:48:00,88.833,88.863,88.817,88.863,22600000.0
2009-06-18 01:49:00,88.885,88.899,88.869,88.899,35800000.0
2009-06-18 01:50:00,88.913,88.924,88.869,88.894,31400000.0
2009-06-18 01:51:00,88.877,88.89,88.859,88.881,37600000.0
2009-06-18 01:52:00,88.887,88.888,88.862,88.88,48200000.0
2009-06-18 01:53:00,88.876,88.876,88.832,88.84,14400000.0
2009-06-18 01:54:00,88.821,88.841,88.804,88.817,40800000.0
2009-06-18 01:55:00,88.795,88.851,88.788,88.851,52000000.0
2009-06-18 01:56:00,88.862,88.876,88.835,88.869,23200000.0
2009-06-18 01:57:00,88.885,88.927,88.885,88.923,14400000.0
2009-06-18 01:58:00,88.956,88.977,88.931,88.94,19800000.0
2009-06-18 01:59:00,88.958,88.993,88.951,88.972,20800000.0
2009-06-18 02:00:00,88.958,88.958,88.958,88.958,4000000.0
2009-06-18 02:01:00,88.9,88.904,88.865,88.865,29200000.0
2009-06-18 02:02:00,88.855,88.855,88.83,88.831,36000000.0
2009-06-18 02:03:00,88.85,88.854,88.809,88.84,29800000.0
2009-06-18 02:04:00,88.813,88.826,88.791,88.802,33800000.0
2009-06-18 02:05:00,88.789,88.792,88.764,88.79,36800000.0
2009-06-18 02:06:00,88.761,88.766,88.738,88.738,26200000.0
2009-06-18 02:07:00,88.708,88.726,88.678,88.719,32400000.0
2009-06-18 02:08:00,88.707,88.707,88.673,88.678,29200000.0
2009-06-18 02:09:00,88.665,88.693,88.658,88.668,15200000.0
2009-06-18 02:10:00,88.66,88.68,88.655,88.68,15800000.0
2009-06-18 02:11:00,88.659,88.677,88.649,88.662,21800000.0
2009-06-18 02:12:00,88.637,88.637,88.606,88.615,9600000.0
2009-06-18 02:13:00,88.614,88.631,88.587,88.587,27000000.0
2009-06-18 02:14:00,88.607,88.607,88.541,88.571,37600000.0
2009-06-18 02:15:00,88.58,88.654,88.575,88.654,41800000.0
2009-06-18 02:16:00,88.652,88.66,88.584,88.591,34800000.0
2009-06-18 02:17:00,88.609,88.624,88.578,88.605,32200000.0
2009-06-18 02:18:00,88.603,88.634,88.598,88.634,26000000.0
2009-06-18 02:19:00,88.635,88.65,88.611,88.641,29800000.0
2009-06-18 02:20:00,88.625,88.668,88.612,88.668,46000000.0
2009-06-18 02:21:00,88.66,88.686,88.643,88.682,26400000.0
2009-06-18 02:22:00,88.673,88.724,88.661,88.724,12600000.0
2009-06-18 02:23:00,88.744,88.762,88.733,88.758,18000000.0
2009-06-18 02:24:00,88.751,88.751,88.696,88.703,21600000.0
2009-06-18 02:25:00,88.722,88.724,88.689,88.697,25600000.0
2009-06-18 02:26:00,88.694,88.699,88.675,88.675,22000000.0
2009-06-18 02:27:00,88.657,88.664,88.61,88.61,36800000.0
2009-06-18 02:28:00,88.605,88.629,88.603,88.619,36400000.0
2009-06-18 02:29:00,88.62,88.649,88.611,88.634,30000000.0
2009-06-18 02:30:00,88.644,88.672,88.639,88.654,41800000.0
2009-06-18 02:31:00,88.647,88.65,88.588,88.595,49600000.0
2009-06-18 02:32:00,88.595,88.617,88.58,88.613,37800000.0
2009-06-18 02:33:00,88.608,88.641,88.608,88.631,22400000.0
2009-06-18 02:34:00,88.645,88.658,88.628,88.658,27600000.0
2009-06-18 02:35:00,88.68,88.682,88.639,88.646,42800000.0
2009-06-18 02:36:00,88.641,88.67,88.633,88.661,25400000.0
2009-06-18 02:37:00,88.661,88.681,88.65,88.668,55200000.0
2009-06-18 02:38:00,88.662,88.666,88.631,88.655,43600000.0
2009-06-18 02:39:00,88.663,88.67,88.638,88.661,35400000.0
2009-06-18 02:40:00,88.654,88.659,88.621,88.647,24200000.0
2009-06-18 02:41:00,88.64,88.643,88.63,88.639,22400000.0
2009-06-18 02:42:00,88.643,88.666,88.641,88.648,39000000.0
2009-06-18 02:43:00,88.643,88.7,88.639,88.697,36000000.0
2009-06-18 02:44:00,88.683,88.684,88.665,88.684,15600000.0
2009-06-18 02:45:00,88.68,88.68,88.652,88.652,15000000.0
2009-06-18 02:46:00,88.678,88.683,88.657,88.666,44800000.0
2009-06-18 02:47:00,88.657,88.682,88.649,88.649,26200000.0
2009-06-18 02:48:00,88.654,88.654,88.636,88.643,23800000.0
2009-06-18 02:49:00,88.657,88.657,88.643,88.653,16200000.0
2009-06-18 02:50:00,88.666,88.679,88.654,88.658,35000000.0
2009-06-18 02:51:00,88.658,88.658,88.63,88.64,36400000.0
2009-06-18 02:52:00,88.651,88.654,88.632,88.639,32000000.0
2009-06-18 02:53:00,88.627,88.627,88.543,88.554,29400000.0
2009-06-18 02:54:00,88.554,88.576,88.55,88.569,23600000.0
2009-06-18 02:55:00,88.566,88.6,88.551,88.6,32000000.0
2009-06-18 02:56:00,88.595,88.625,88.582,88.582,39800000.0
2009-06-18 02:57:00,88.596,88.621,88.596,88.61,32000000.0
2009-06-18 02:58:00,88.625,88.629,88.591,88.596,23000000.0
2009-06-18 02:59:00,88.573,88.584,88.545,88.584,17200000.0
2009-06-18 03:00:00,88.565,88.597,88.558,88.571,41200000.0
2009-06-18 03:01:00,88.562,88.612,88.557,88.61,25200000.0
2009-06-18 03:02:00,88.608,88.621,88.595,88.595,39000000.0
2009-06-18 03:03:00,88.585,88.624,88.581,88.624,28400000.0
2009-06-18 03:04:00,88.609,88.675,88.609,88.675,29400000.0
2009-06-18 03:05:00,88.676,88.699,88.661,88.699,33800000.0
2009-06-18 03:06:00,88.74,88.763,88.734,88.763,24200000.0
2009-06-18 03:07:00,88.774,88.801,88.769,88.788,32200000.0
2009-06-18 03:08:00,88.785,88.803,88.779,88.782,21600000.0
2009-06-18 03:09:00,88.764,88.779,88.754,88.768,28200000.0
2009-06-18 03:10:00,88.8,88.819,88.783,88.818,35200000.0
2009-06-18 03:11:00,88.835,88.836,88.775,88.788,29400000.0
2009-06-18 03:12:00,88.803,88.804,88.763,88.782,35000000.0
2009-06-18 03:13:00,88.8,88.811,88.778,88.787,27000000.0
2009-06-18 03:14:00,88.8,88.805,88.764,88.799,33600000.0
2009-06-18 03:15:00,88.812,88.822,88.787,88.81,19800000.0
2009-06-18 03:16:00,88.799,88.811,88.786,88.793,62600000.0
2009-06-18 03:17:00,88.785,88.785,88.72,88.725,25200000.0
2009-06-18 03:18:00,88.712,88.718,88.684,88.7,28200000.0
2009-06-18 03:19:00,88.697,88.705,88.651,88.669,24600000.0
2009-06-18 03:20:00,88.652,88.652,88.597,88.613,18600000.0
2009-06-18 03:21:00,88.605,88.633,88.59,88.599,27600000.0
2009-06-18 03:22:00,88.58,88.597,88.551,88.551,27600000.0
2009-06-18 03:23:00,88.545,88.585,88.536,88.585,36600000.0
2009-06-18 03:24:00,88.586,88.614,88.578,88.598,38600000.0
2009-06-18 03:25:00,88.617,88.626,88.6,88.612,36800000.0
2009-06-18 03:26:00,88.619,88.63,88.607,88.621,25200000.0
2009-06-18 03:27:00,88.641,88.663,88.63,88.655,16800000.0
2009-06-18 03:28:00,88.627,88.655,88.625,88.636,32000000.0
2009-06-18 03:29:00,88.613,88.616,88.585,88.592,25400000.0
2009-06-18 03:30:00,88.57,88.588,88.563,88.575,26000000.0
2009-06-18 03:31:00,88.587,88.626,88.587,88.626,10400000.0
2009-06-18 03:32:00,88.624,88.624,88.602,88.602,29800000.0
2009-06-18 03:33:00,88.621,88.622,88.596,88.604,16800000.0
2009-06-18 03:34:00,88.589,88.594,88.562,88.562,16600000.0
2009-06-18 03:35:00,88.525,88.526,88.496,88.519,31400000.0
2009-06-18 03:36:00,88.51,88.523,88.502,88.522,47000000.0
2009-06-18 03:37:00,88.505,88.526,88.499,88.517,28200000.0
2009-06-18 03:38:00,88.48,88.49,88.46,88.474,34000000.0
2009-06-18 03:39:00,88.489,88.503,88.474,88.492,19600000.0
2009-06-18 03:40:00,88.504,88.54,88.504,88.52,24400000.0
2009-06-18 03:41:00,88.498,88.507,88.497,88.501,23800000.0
2009-06-18 03:42:00,88.504,88.509,88.488,88.502,37200000.0
2009-06-18 03:43:00,88.517,88.547,88.501,88.547,26200000.0
2009-06-18 03:44:00,88.56,88.593,88.546,88.591,34800000.0
2009-06-18 03:45:00,88.573,88.573,88.515,88.527,23800000.0
2009-06-18 03:46:00,88.557,88.563,88.541,88.55,31800000.0
2009-06-18 03:47:00,88.563,88.565,88.547,88.56,29600000.0
2009-06-18 03:48:00,88.551,88.557,88.521,88.521,29400000.0
2009-06-18 03:49:00,88.512,88.523,88.505,88.51,26400000.0
2009-06-18 03:50:00,88.52,88.528,88.486,88.525,24200000.0
2009-06-18 03:51:00,88.529,88.536,88.504,88.515,45000000.0
2009-06-18 03:52:00,88.53,88.544,88.528,88.528,21200000.0
2009-06-18 03:53:00,88.517,88.525,88.503,88.513,38600000.0
2009-06-18 03:54:00,88.499,88.536,88.499,88.525,15800000.0
2009-06-18 03:55:00,88.51,88.538,88.508,88.514,25800000.0
2009-06-18 03:56:00,88.515,88.54,88.515,88.54,23400000.0
2009-06-18 03:57:00,88.526,88.526,88.503,88.508,31800000.0
2009-06-18 03:58:00,88.509,88.517,88.488,88.513,22400000.0
2009-06-18 03:59:00,88.537,88.552,88.514,88.544,35400000.0
2009-06-18 04:00:00,88.553,88.565,88.542,88.545,32800000.0
2009-06-18 04:01:00,88.542,88.55,88.531,88.531,15200000.0
2009-06-18 04:02:00,88.525,88.538,88.513,88.526,32400000.0
2009-06-18 04:03:00,88.542,88.547,88.527,88.536,31800000.0
2009-06-18 04:04:00,88.534,88.563,88.534,88.554,39800000.0
2009-06-18 04:05:00,88.572,88.587,88.56,88.576,28600000.0
2009-06-18 04:06:00,88.573,88.6,88.567,88.581,35800000.0
2009-06-18 04:07:00,88.568,88.579,88.547,88.575,29400000.0
2009-06-18 04:08:00,88.57,88.57,88.543,88.553,29400000.0
2009-06-18 04:09:00,88.566,88.567,88.542,88.56,29000000.0
2009-06-18 04:10:00,88.547,88.556,88.533,88.534,38400000.0
2009-06-18 04:11:00,88.532,88.545,88.532,88.538,10000000.0
2009-06-18 04:12:00,88.544,88.556,88.534,88.544,30000000.0
2009-06-18 04:13:00,88.555,88.555,88.537,88.552,31600000.0
2009-06-18 04:14:00,88.56,88.568,88.546,88.568,32800000.0
2009-06-18 04:15:00,88.563,88.602,88.563,88.595,33000000.0
2009-06-18 04:16:00,88.584,88.596,88.574,88.589,22000000.0
2009-06-18 04:17:00,88.583,88.583,88.561,88.57,39000000.0
2009-06-18 04:18:00,88.59,88.597,88.579,88.596,30600000.0
2009-06-18 04:19:00,88.6,88.6,88.583,88.591,15600000.0
2009-06-18 04:20:00,88.601,88.601,88.585,88.593,25600000.0
2009-06-18 04:21:00,88.593,88.604,88.58,88.604,23000000.0
2009-06-18 04:22:00,88.605,88.605,88.591,88.599,24400000.0
2009-06-18 04:23:00,88.615,88.626,88.609,88.626,24800000.0
2009-06-18 04:24:00,88.624,88.634,88.608,88.634,33600000.0
2009-06-18 04:25:00,88.637,88.645,88.612,88.623,38200000.0
2009-06-18 04:26:00,88.614,88.617,88.59,88.617,38800000.0
2009-06-18 04:27:00,88.612,88.615,88.602,88.615,36600000.0
2009-06-18 04:28:00,88.616,88.626,88.604,88.626,33200000.0
2009-06-18 04:29:00,88.636,88.636,88.611,88.619,32000000.0
2009-06-18 04:30:00,88.631,88.648,88.62,88.643,46200000.0
2009-06-18 04:31:00,88.657,88.657,88.637,88.64,33000000.0
2009-06-18 04:32:00,88.648,88.651,88.634,88.645,23200000.0
2009-06-18 04:33:00,88.642,88.664,88.642,88.66,17000000.0
2009-06-18 04:34:00,88.641,88.671,88.64,88.647,24400000.0
2009-06-18 04:35:00,88.65,88.65,88.625,88.632,18200000.0
2009-06-18 04:36:00,88.623,88.646,88.623,88.646,19200000.0
2009-06-18 04:37:00,88.643,88.654,88.635,88.636,42800000.0
2009-06-18 04:38:00,88.644,88.659,88.644,88.659,10000000.0
2009-06-18 04:39:00,88.647,88.65,88.628,88.628,13600000.0
2009-06-18 04:40:00,88.629,88.638,88.624,88.638,27200000.0
2009-06-18 04:41:00,88.615,88.656,88.609,88.656,25800000.0
2009-06-18 04:42:00,88.664,88.666,88.64,88.651,45200000.0
2009-06-18 04:43:00,88.653,88.681,88.65,88.651,19400000.0
2009-06-18 04:44:00,88.683,88.685,88.656,88.679,33800000.0
2009-06-18 04:45:00,88.695,88.7,88.672,88.691,33200000.0
2009-06-18 04:46:00,88.704,88.708,88.697,88.702,20000000.0
2009-06-18 04:47:00,88.71,88.715,88.687,88.696,21200000.0
2009-06-18 04:48:00,88.682,88.693,88.666,88.693,26000000.0
2009-06-18 04:49:00,88.69,88.701,88.681,88.7,30000000.0
2009-06-18 04:50:00,88.692,88.692,88.671,88.677,30600000.0
2009-06-18 04:51:00,88.677,88.692,88.677,88.687,26000000.0
2009-06-18 04:52:00,88.678,88.694,88.673,88.689,36600000.0
2009-06-18 04:53:00,88.688,88.693,88.677,88.693,17600000.0
2009-06-18 04:54:00,88.688,88.688,88.667,88.677,31200000.0
2009-06-18 04:55:00,88.686,88.698,88.679,88.693,35600000.0
2009-06-18 04:56:00,88.714,88.72,88.679,88.71,41400000.0
2009-06-18 04:57:00,88.714,88.72,88.7,88.702,36600000.0
2009-06-18 04:58:00,88.709,88.711,88.696,88.708,25600000.0
2009-06-18 04:59:00,88.704,88.704,88.689,88.69,36400000.0
2009-06-18 05:00:00,88.683,88.706,88.676,88.699,107600000.0
2009-06-18 05:01:00,88.694,88.714,88.688,88.7,246400000.0
2009-06-18 05:02:00,88.694,88.696,88.677,88.69,98600000.0
2009-06-18 05:03:00,88.698,88.721,88.689,88.716,120000000.0
2009-06-18 05:04:00,88.721,88.724,88.7,88.715,89600000.0
2009-06-18 05:05:00,88.708,88.725,88.692,88.716,172000000.0
2009-06-18 05:06:00,88.748,88.817,88.719,88.761,56800000.0
2009-06-18 05:07:00,88.775,88.809,88.762,88.762,48400000.0
2009-06-18 05:08:00,88.771,88.785,88.751,88.769,90600000.0
2009-06-18 05:09:00,88.748,88.761,88.722,88.724,56000000.0
2009-06-18 05:10:00,88.744,88.804,88.738,88.804,42200000.0
2009-06-18 05:11:00,88.797,88.85,88.786,88.829,37000000.0
2009-06-18 05:12:00,88.826,88.843,88.797,88.797,76000000.0
2009-06-18 05:13:00,88.791,88.791,88.713,88.729,155800000.0
2009-06-18 05:14:00,88.719,88.742,88.699,88.731,205400000.0
2009-06-18 05:15:00,88.723,88.737,88.695,88.695,60200000.0
2009-06-18 05:16:00,88.72,88.739,88.693,88.708,66200000.0
2009-06-18 05:17:00,88.706,88.729,88.685,88.72,33400000.0
2009-06-18 05:18:00,88.735,88.737,88.7,88.718,38600000.0
2009-06-18 05:19:00,88.711,88.711,88.678,88.698,106800000.0
2009-06-18 05:20:00,88.685,88.693,88.665,88.671,64000000.0
2009-06-18 05:21:00,88.657,88.663,88.624,88.639,45000000.0
2009-06-18 05:22:00,88.66,88.673,88.64,88.673,91800000.0
2009-06-18 05:23:00,88.676,88.691,88.664,88.68,43000000.0
2009-06-18 05:24:00,88.675,88.675,88.64,88.647,137800000.0
2009-06-18 05:25:00,88.629,88.635,88.609,88.624,119200000.0
2009-06-18 05:26:00,88.614,88.659,88.614,88.659,129400000.0
2009-06-18 05:27:00,88.645,88.652,88.606,88.641,129800000.0
2009-06-18 05:28:00,88.633,88.643,88.6,88.614,73000000.0
2009-06-18 05:29:00,88.635,88.635,88.595,88.606,46200000.0
2009-06-18 05:30:00,88.599,88.607,88.575,88.577,105800000.0
2009-06-18 05:31:00,88.586,88.596,88.567,88.572,21200000.0
2009-06-18 05:32:00,88.585,88.626,88.572,88.626,42200000.0
2009-06-18 05:33:00,88.638,88.638,88.601,88.615,50000000.0
2009-06-18 05:34:00,88.614,88.626,88.601,88.601,44000000.0
2009-06-18 05:35:00,88.607,88.655,88.597,88.655,62200000.0
2009-06-18 05:36:00,88.65,88.658,88.634,88.643,97600000.0
2009-06-18 05:37:00,88.654,88.661,88.609,88.619,69200000.0
2009-06-18 05:38:00,88.614,88.63,88.608,88.63,49200000.0
2009-06-18 05:39:00,88.628,88.637,88.604,88.623,75000000.0
2009-06-18 05:40:00,88.626,88.645,88.621,88.638,149400000.0
2009-06-18 05:41:00,88.623,88.638,88.621,88.629,178800000.0
2009-06-18 05:42:00,88.616,88.638,88.616,88.631,163000000.0
2009-06-18 05:43:00,88.65,88.65,88.604,88.62,62800000.0
2009-06-18 05:44:00,88.605,88.614,88.586,88.6,57000000.0
2009-06-18 05:45:00,88.59,88.608,88.59,88.607,52400000.0
2009-06-18 05:46:00,88.605,88.607,88.586,88.594,46600000.0
2009-06-18 05:47:00,88.59,88.603,88.578,88.579,114000000.0
2009-06-18 05:48:00,88.594,88.594,88.564,88.567,18600000.0
2009-06-18 05:49:00,88.568,88.598,88.559,88.598,152800000.0
2009-06-18 05:50:00,88.598,88.618,88.596,88.609,115400000.0
2009-06-18 05:51:00,88.594,88.605,88.583,88.597,29800000.0
2009-06-18 05:52:00,88.59,88.59,88.564,88.579,65400000.0
2009-06-18 05:53:00,88.592,88.598,88.572,88.572,33800000.0
2009-06-18 05:54:00,88.58,88.606,88.572,88.605,36600000.0
2009-06-18 05:55:00,88.604,88.609,88.592,88.596,54800000.0
2009-06-18 05:56:00,88.598,88.603,88.585,88.598,10800000.0
2009-06-18 05:57:00,88.61,88.627,88.589,88.627,33400000.0
2009-06-18 05:58:00,88.626,88.659,88.608,88.651,53000000.0
2009-06-18 05:59:00,88.655,88.686,88.644,88.663,150200000.0
2009-06-18 06:00:00,88.691,88.718,88.68,88.693,109400000.0
2009-06-18 06:01:00,88.705,88.708,88.678,88.706,70800000.0
2009-06-18 06:02:00,88.692,88.694,88.665,88.665,74800000.0
2009-06-18 06:03:00,88.657,88.691,88.655,88.688,27400000.0
2009-06-18 06:04:00,88.701,88.711,88.691,88.693,58000000.0
2009-06-18 06:05:00,88.686,88.694,88.679,88.691,21800000.0
2009-06-18 06:06:00,88.688,88.697,88.66,88.66,62400000.0
2009-06-18 06:07:00,88.662,88.68,88.657,88.668,113000000.0
2009-06-18 06:08:00,88.646,88.646,88.595,88.611,131200000.0
2009-06-18 06:09:00,88.617,88.648,88.613,88.64,143600000.0
2009-06-18 06:10:00,88.623,88.625,88.605,88.614,111800000.0
2009-06-18 06:11:00,88.616,88.631,88.612,88.627,93200000.0
2009-06-18 06:12:00,88.618,88.631,88.601,88.62,53200000.0
2009-06-18 06:13:00,88.629,88.636,88.605,88.625,193200000.0
2009-06-18 06:14:00,88.603,88.614,88.579,88.608,86200000.0
2009-06-18 06:15:00,88.605,88.614,88.589,88.605,94200000.0
2009-06-18 06:16:00,88.607,88.622,88.578,88.579,180400000.0
2009-06-18 06:17:00,88.593,88.596,88.569,88.58,133800000.0
2009-06-18 06:18:00,88.579,88.599,88.569,88.569,123400000.0
2009-06-18 06:19:00,88.594,88.603,88.577,88.577,67900000.0
2009-06-18 06:20:00,88.575,88.59,88.555,88.588,178400000.0
2009-06-18 06:21:00,88.57,88.595,88.547,88.574,124200000.0
2009-06-18 06:22:00,88.547,88.559,88.506,88.525,165400000.0
2009-06-18 06:23:00,88.523,88.53,88.506,88.523,31200000.0
2009-06-18 06:24:00,88.526,88.526,88.493,88.501,77200000.0
2009-06-18 06:25:00,88.493,88.501,88.481,88.482,89400000.0
2009-06-18 06:26:00,88.506,88.517,88.492,88.503,135600000.0
2009-06-18 06:27:00,88.507,88.537,88.488,88.537,110000000.0
2009-06-18 06:28:00,88.53,88.536,88.506,88.528,75800000.0
2009-06-18 06:29:00,88.521,88.54,88.507,88.526,206400000.0
2009-06-18 06:30:00,88.537,88.549,88.533,88.542,176400000.0
2009-06-18 06:31:00,88.545,88.556,88.538,88.542,156200000.0
2009-06-18 06:32:00,88.535,88.545,88.532,88.545,95600000.0
2009-06-18 06:33:00,88.545,88.552,88.544,88.544,40800000.0
2009-06-18 06:34:00,88.537,88.554,88.532,88.551,41800000.0
2009-06-18 06:35:00,88.549,88.554,88.534,88.538,32200000.0
2009-06-18 06:36:00,88.544,88.552,88.518,88.543,75800000.0
2009-06-18 06:37:00,88.54,88.561,88.538,88.539,46600000.0
2009-06-18 06:38:00,88.539,88.544,88.52,88.53,53800000.0
2009-06-18 06:39:00,88.538,88.545,88.503,88.525,84200000.0
2009-06-18 06:40:00,88.522,88.538,88.509,88.527,134600000.0
2009-06-18 06:41:00,88.521,88.534,88.492,88.51,75400000.0
2009-06-18 06:42:00,88.501,88.523,88.492,88.523,44400000.0
2009-06-18 06:43:00,88.521,88.527,88.498,88.514,84200000.0
2009-06-18 06:44:00,88.52,88.534,88.503,88.528,79000000.0
2009-06-18 06:45:00,88.53,88.548,88.513,88.548,34600000.0
2009-06-18 06:46:00,88.545,88.563,88.537,88.55,76600000.0
2009-06-18 06:47:00,88.538,88.553,88.512,88.534,82200000.0
2009-06-18 06:48:00,88.536,88.555,88.527,88.53,76200000.0
2009-06-18 06:49:00,88.537,88.559,88.525,88.543,128800000.0
2009-06-18 06:50:00,88.533,88.548,88.521,88.533,74800000.0
2009-06-18 06:51:00,88.531,88.551,88.51,88.521,52800000.0
2009-06-18 06:52:00,88.5,88.511,88.487,88.502,54000000.0
2009-06-18 06:53:00,88.506,88.52,88.5,88.519,64000000.0
2009-06-18 06:54:00,88.525,88.542,88.498,88.539,60200000.0
2009-06-18 06:55:00,88.539,88.55,88.521,88.55,80200000.0
2009-06-18 06:56:00,88.53,88.538,88.502,88.527,132800000.0
2009-06-18 06:57:00,88.533,88.534,88.508,88.527,118600000.0
2009-06-18 06:58:00,88.523,88.523,88.429,88.459,228400000.0
2009-06-18 06:59:00,88.469,88.473,88.413,88.427,167600000.0
2009-06-18 07:00:00,88.431,88.469,88.416,88.453,285200000.0
2009-06-18 07:01:00,88.463,88.463,88.439,88.443,351800000.0
2009-06-18 07:02:00,88.442,88.461,88.435,88.452,444400000.0
2009-06-18 07:03:00,88.462,88.471,88.443,88.465,283800001.0
2009-06-18 07:04:00,88.455,88.469,88.451,88.456,407800000.0
2009-06-18 07:05:00,88.47,88.47,88.441,88.458,166000000.0
2009-06-18 07:06:00,88.452,88.459,88.431,88.452,206600000.0
2009-06-18 07:07:00,88.437,88.449,88.431,88.445,136600000.0
2009-06-18 07:08:00,88.448,88.491,88.448,88.488,242800000.0
2009-06-18 07:09:00,88.477,88.496,88.471,88.474,75000000.0
2009-06-18 07:10:00,88.443,88.5,88.443,88.474,90000000.0
2009-06-18 07:11:00,88.46,88.471,88.444,88.45,216400000.0
2009-06-18 07:12:00,88.437,88.452,88.401,88.409,209800000.0
2009-06-18 07:13:00,88.398,88.419,88.365,88.395,193200000.0
2009-06-18 07:14:00,88.403,88.429,88.403,88.424,280400000.0
2009-06-18 07:15:00,88.425,88.435,88.412,88.433,50800000.0
2009-06-18 07:16:00,88.425,88.441,88.424,88.425,184200000.0
2009-06-18 07:17:00,88.427,88.439,88.413,88.435,149800000.0
2009-06-18 07:18:00,88.442,88.474,88.435,88.461,108400000.0
2009-06-18 07:19:00,88.463,88.491,88.453,88.485,95000000.0
2009-06-18 07:20:00,88.491,88.517,88.484,88.505,139200000.0
2009-06-18 07:21:00,88.485,88.507,88.472,88.501,153000000.0
2009-06-18 07:22:00,88.492,88.497,88.464,88.473,163800000.0
2009-06-18 07:23:00,88.455,88.482,88.455,88.472,172800000.0
2009-06-18 07:24:00,88.469,88.479,88.457,88.465,98800000.0
2009-06-18 07:25:00,88.467,88.487,88.465,88.487,206000000.0
2009-06-18 07:26:00,88.47,88.494,88.462,88.462,128400000.0
2009-06-18 07:27:00,88.463,88.478,88.448,88.448,306200000.0
2009-06-18 07:28:00,88.443,88.464,88.424,88.442,189800000.0
2009-06-18 07:29:00,88.438,88.455,88.406,88.443,235200001.0
2009-06-18 07:30:00,88.438,88.478,88.431,88.475,159000000.0
2009-06-18 07:31:00,88.471,88.491,88.46,88.485,291600000.0
2009-06-18 07:32:00,88.474,88.49,88.465,88.476,196800000.0
2009-06-18 07:33:00,88.471,88.48,88.454,88.47,175000000.0
2009-06-18 07:34:00,88.465,88.468,88.444,88.461,283600000.0
2009-06-18 07:35:00,88.466,88.475,88.445,88.454,191000000.0
2009-06-18 07:36:00,88.464,88.477,88.447,88.477,234200000.0
2009-06-18 07:37:00,88.479,88.5,88.47,88.488,129200000.0
2009-06-18 07:38:00,88.489,88.515,88.489,88.5,124000000.0
2009-06-18 07:39:00,88.509,88.576,88.506,88.567,98000000.0
2009-06-18 07:40:00,88.55,88.578,88.531,88.563,257400000.0
2009-06-18 07:41:00,88.569,88.585,88.557,88.561,96200000.0
2009-06-18 07:42:00,88.55,88.612,88.53,88.594,112400000.0
2009-06-18 07:43:00,88.604,88.629,88.564,88.605,152800000.0
2009-06-18 07:44:00,88.598,88.627,88.594,88.605,253600000.0
2009-06-18 07:45:00,88.605,88.616,88.592,88.608,151400000.0
2009-06-18 07:46:00,88.597,88.627,88.563,88.592,232000000.0
2009-06-18 07:47:00,88.582,88.598,88.566,88.572,331800000.0
2009-06-18 07:48:00,88.565,88.584,88.548,88.565,185400000.0
2009-06-18 07:49:00,88.555,88.557,88.504,88.521,117400000.0
2009-06-18 07:50:00,88.524,88.556,88.508,88.556,152000000.0
2009-06-18 07:51:00,88.556,88.566,88.518,88.551,131600000.0
2009-06-18 07:52:00,88.565,88.572,88.521,88.543,125800000.0
2009-06-18 07:53:00,88.552,88.578,88.527,88.578,179000000.0
2009-06-18 07:54:00,88.57,88.591,88.566,88.588,142000000.0
2009-06-18 07:55:00,88.592,88.61,88.587,88.605,88200000.0
2009-06-18 07:56:00,88.591,88.603,88.575,88.579,128200001.0
2009-06-18 07:57:00,88.579,88.588,88.559,88.563,101000000.0
2009-06-18 07:58:00,88.579,88.601,88.562,88.578,209000000.0
2009-06-18 07:59:00,88.585,88.6,88.576,88.59,184000000.0
2009-06-18 08:00:00,88.591,88.591,88.535,88.535,104400000.0
2009-06-18 08:01:00,88.54,88.556,88.522,88.543,198000000.0
2009-06-18 08:02:00,88.549,88.588,88.534,88.588,235800000.0
2009-06-18 08:03:00,88.593,88.628,88.59,88.619,148800000.0
2009-06-18 08:04:00,88.612,88.632,88.578,88.578,241200000.0
2009-06-18 08:05:00,88.604,88.653,88.593,88.63,85200000.0
2009-06-18 08:06:00,88.619,88.637,88.604,88.627,99800000.0
2009-06-18 08:07:00,88.625,88.662,88.606,88.634,121400000.0
2009-06-18 08:08:00,88.62,88.645,88.607,88.64,72200000.0
2009-06-18 08:09:00,88.62,88.63,88.584,88.607,102800000.0
2009-06-18 08:10:00,88.585,88.615,88.568,88.586,130200000.0
2009-06-18 08:11:00,88.592,88.606,88.561,88.594,195200001.0
2009-06-18 08:12:00,88.581,88.588,88.561,88.575,139600000.0
2009-06-18 08:13:00,88.586,88.603,88.573,88.599,199000000.0
2009-06-18 08:14:00,88.576,88.596,88.565,88.583,140000000.0
2009-06-18 08:15:00,88.585,88.613,88.557,88.613,90400000.0
2009-06-18 08:16:00,88.63,88.708,88.63,88.708,154400000.0
2009-06-18 08:17:00,88.701,88.717,88.676,88.695,257000000.0
2009-06-18 08:18:00,88.685,88.695,88.67,88.69,147200000.0
2009-06-18 08:19:00,88.693,88.693,88.639,88.655,151400000.0
2009-06-18 08:20:00,88.65,88.668,88.639,88.652,156800000.0
2009-06-18 08:21:00,88.66,88.674,88.634,88.653,401000000.0
2009-06-18 08:22:00,88.644,88.666,88.632,88.658,183600000.0
2009-06-18 08:23:00,88.658,88.718,88.658,88.688,312800000.0
2009-06-18 08:24:00,88.7,88.731,88.671,88.718,209800000.0
2009-06-18 08:25:00,88.708,88.732,88.684,88.694,147200000.0
2009-06-18 08:26:00,88.695,88.726,88.661,88.682,235000000.0
2009-06-18 08:27:00,88.673,88.696,88.673,88.684,291600000.0
2009-06-18 08:28:00,88.702,88.719,88.686,88.7,136400000.0
2009-06-18 08:29:00,88.697,88.712,88.675,88.71,82400000.0
2009-06-18 08:30:00,88.697,88.723,88.691,88.705,266200001.0
2009-06-18 08:31:00,88.71,88.718,88.684,88.689,107400000.0
2009-06-18 08:32:00,88.683,88.694,88.661,88.68,198600000.0
2009-06-18 08:33:00,88.68,88.695,88.662,88.676,265400000.0
2009-06-18 08:34:00,88.66,88.668,88.641,88.662,289000000.0
2009-06-18 08:35:00,88.657,88.672,88.634,88.66,86200000.0
2009-06-18 08:36:00,88.657,88.665,88.617,88.617,147000000.0
2009-06-18 08:37:00,88.631,88.667,88.624,88.642,335400000.0
2009-06-18 08:38:00,88.638,88.66,88.606,88.623,153400000.0
2009-06-18 08:39:00,88.626,88.646,88.61,88.623,161600000.0
2009-06-18 08:40:00,88.631,88.674,88.625,88.655,154600000.0
2009-06-18 08:41:00,88.647,88.668,88.621,88.643,200800000.0
2009-06-18 08:42:00,88.65,88.693,88.642,88.68,207600000.0
2009-06-18 08:43:00,88.683,88.713,88.672,88.712,123200000.0
2009-06-18 08:44:00,88.714,88.739,88.707,88.735,183000000.0
2009-06-18 08:45:00,88.743,88.765,88.717,88.761,299800001.0
2009-06-18 08:46:00,88.763,88.819,88.763,88.819,185800000.0
2009-06-18 08:47:00,88.82,88.851,88.816,88.845,101000000.0
2009-06-18 08:48:00,88.85,88.894,88.843,88.881,287600000.0
2009-06-18 08:49:00,88.885,88.911,88.87,88.911,176400000.0
2009-06-18 08:50:00,88.895,88.916,88.882,88.916,171600000.0
2009-06-18 08:51:00,88.891,88.898,88.813,88.82,102000000.0
2009-06-18 08:52:00,88.808,88.814,88.755,88.787,199400000.0
2009-06-18 08:53:00,88.766,88.789,88.76,88.781,202400000.0
2009-06-18 08:54:00,88.789,88.814,88.776,88.814,223800000.0
2009-06-18 08:55:00,88.81,88.839,88.793,88.819,275200000.0
2009-06-18 08:56:00,88.815,88.832,88.784,88.818,264200000.0
2009-06-18 08:57:00,88.813,88.838,88.803,88.831,352000000.0
2009-06-18 08:58:00,88.825,88.849,88.793,88.813,331000000.0
2009-06-18 08:59:00,88.818,88.859,88.806,88.859,299200000.0
2009-06-18 09:00:00,88.854,88.86,88.814,88.82,196800000.0
2009-06-18 09:01:00,88.827,88.886,88.827,88.869,250400000.0
2009-06-18 09:02:00,88.886,88.886,88.843,88.862,148400000.0
2009-06-18 09:03:00,88.863,88.894,88.852,88.881,265800000.0
2009-06-18 09:04:00,88.903,88.946,88.897,88.933,165000000.0
2009-06-18 09:05:00,88.935,88.94,88.885,88.935,112000000.0
2009-06-18 09:06:00,88.921,88.927,88.898,88.905,160400000.0
2009-06-18 09:07:00,88.893,88.916,88.884,88.91,148600000.0
2009-06-18 09:08:00,88.914,88.952,88.899,88.932,143800000.0
2009-06-18 09:09:00,88.93,88.965,88.896,88.952,193400000.0
2009-06-18 09:10:00,88.953,88.997,88.947,88.973,146400000.0
2009-06-18 09:11:00,88.976,88.984,88.946,88.975,93200000.0
2009-06-18 09:12:00,88.954,88.995,88.932,88.949,111600000.0
2009-06-18 09:13:00,88.954,88.995,88.94,88.975,130200001.0
2009-06-18 09:14:00,88.985,89.001,88.957,88.98,179800000.0
2009-06-18 09:15:00,88.972,88.98,88.943,88.964,226600001.0
2009-06-18 09:16:00,88.954,88.969,88.924,88.964,190400000.0
2009-06-18 09:17:00,88.982,89.027,88.975,89.017,220600001.0
2009-06-18 09:18:00,89.012,89.021,88.98,88.98,66400000.0
2009-06-18 09:19:00,88.982,89.008,88.956,89.001,131200000.0
2009-06-18 09:20:00,89.003,89.073,89.003,89.07,198800000.0
2009-06-18 09:21:00,89.053,89.073,89.017,89.048,171800000.0
2009-06-18 09:22:00,89.04,89.112,89.037,89.101,196800000.0
2009-06-18 09:23:00,89.1,89.111,89.037,89.087,366000001.0
2009-06-18 09:24:00,89.088,89.107,89.068,89.077,332999999.0
2009-06-18 09:25:00,89.078,89.107,89.066,89.087,411600000.0
2009-06-18 09:26:00,89.088,89.094,89.044,89.056,244600000.0
2009-06-18 09:27:00,89.05,89.068,89.004,89.024,173200001.0
2009-06-18 09:28:00,89.009,89.013,88.946,88.963,236800000.0
2009-06-18 09:29:00,88.952,88.97,88.91,88.942,213400000.0
2009-06-18 09:30:00,88.942,88.955,88.86,88.905,259800000.0
2009-06-18 09:31:00,88.876,88.934,88.588,88.838,237800000.0
2009-06-18 09:32:00,88.845,88.853,88.651,88.651,127600000.0
2009-06-18 09:33:00,88.665,88.775,88.645,88.703,262000000.0
2009-06-18 09:34:00,88.706,88.774,88.679,88.744,185400000.0
2009-06-18 09:35:00,88.748,88.794,88.664,88.693,185000000.0
2009-06-18 09:36:00,88.701,88.725,88.671,88.69,184200000.0
2009-06-18 09:37:00,88.686,88.688,88.632,88.677,199800000.0
2009-06-18 09:38:00,88.69,88.777,88.68,88.746,247400000.0
2009-06-18 09:39:00,88.75,88.782,88.735,88.752,149200000.0
2009-06-18 09:40:00,88.754,88.782,88.735,88.766,226200000.0
2009-06-18 09:41:00,88.768,88.783,88.746,88.783,235200000.0
2009-06-18 09:42:00,88.771,88.781,88.734,88.743,137800000.0
2009-06-18 09:43:00,88.733,88.733,88.659,88.677,190000000.0
2009-06-18 09:44:00,88.66,88.66,88.604,88.626,180200000.0
2009-06-18 09:45:00,88.637,88.692,88.63,88.646,318400001.0
2009-06-18 09:46:00,88.643,88.661,88.604,88.652,285600000.0
2009-06-18 09:47:00,88.652,88.679,88.621,88.653,328600000.0
2009-06-18 09:48:00,88.647,88.651,88.621,88.625,431000000.0
2009-06-18 09:49:00,88.638,88.682,88.617,88.66,330800000.0
2009-06-18 09:50:00,88.672,88.689,88.636,88.684,328000000.0
2009-06-18 09:51:00,88.702,88.715,88.656,88.665,264000000.0
2009-06-18 09:52:00,88.652,88.663,88.606,88.632,325400000.0
2009-06-18 09:53:00,88.622,88.648,88.608,88.632,372200000.0
2009-06-18 09:54:00,88.643,88.66,88.623,88.651,400600000.0
2009-06-18 09:55:00,88.65,88.672,88.598,88.625,361600000.0
2009-06-18 09:56:00,88.606,88.641,88.588,88.634,315400000.0
2009-06-18 09:57:00,88.64,88.667,88.622,88.657,310000000.0
2009-06-18 09:58:00,88.655,88.681,88.63,88.636,315600000.0
2009-06-18 09:59:00,88.633,88.695,88.63,88.695,409800000.0
2009-06-18 10:00:00,88.695,88.805,88.692,88.754,344800000.0
2009-06-18 10:01:00,88.785,88.884,88.761,88.819,316800000.0
2009-06-18 10:02:00,88.812,88.812,88.693,88.725,367000000.0
2009-06-18 10:03:00,88.717,88.74,88.7,88.72,406000000.0
2009-06-18 10:04:00,88.728,88.757,88.701,88.749,379400000.0
2009-06-18 10:05:00,88.733,88.758,88.696,88.71,290000000.0
2009-06-18 10:06:00,88.708,88.746,88.698,88.729,234800000.0
2009-06-18 10:07:00,88.718,88.737,88.693,88.717,264200000.0
2009-06-18 10:08:00,88.723,88.743,88.72,88.725,323000000.0
2009-06-18 10:09:00,88.724,88.724,88.69,88.713,364200000.0
2009-06-18 10:10:00,88.713,88.727,88.672,88.677,362800000.0
2009-06-18 10:11:00,88.675,88.69,88.645,88.671,362000000.0
2009-06-18 10:12:00,88.677,88.696,88.644,88.673,257400000.0
2009-06-18 10:13:00,88.681,88.721,88.67,88.695,373600001.0
2009-06-18 10:14:00,88.7,88.714,88.679,88.684,257200000.0
2009-06-18 10:15:00,88.686,88.717,88.646,88.717,264000000.0
2009-06-18 10:16:00,88.714,88.782,88.714,88.772,197000000.0
2009-06-18 10:17:00,88.745,88.759,88.729,88.743,219000000.0
2009-06-18 10:18:00,88.738,88.738,88.703,88.727,225200000.0
2009-06-18 10:19:00,88.74,88.757,88.717,88.742,370400000.0
2009-06-18 10:20:00,88.747,88.77,88.737,88.761,298600000.0
2009-06-18 10:21:00,88.75,88.75,88.709,88.737,367800000.0
2009-06-18 10:22:00,88.746,88.756,88.717,88.735,370200000.0
2009-06-18 10:23:00,88.731,88.781,88.727,88.757,349400000.0
2009-06-18 10:24:00,88.734,88.756,88.704,88.722,271200000.0
2009-06-18 10:25:00,88.73,88.788,88.71,88.762,222000000.0
2009-06-18 10:26:00,88.77,88.799,88.749,88.787,270200000.0
2009-06-18 10:27:00,88.786,88.835,88.777,88.811,247400000.0
2009-06-18 10:28:00,88.821,88.852,88.776,88.817,222600000.0
2009-06-18 10:29:00,88.811,88.817,88.754,88.791,179000000.0
2009-06-18 10:30:00,88.79,88.79,88.671,88.692,449000000.0
2009-06-18 10:31:00,88.688,88.765,88.688,88.758,435600000.0
2009-06-18 10:32:00,88.765,88.784,88.73,88.77,298200000.0
2009-06-18 10:33:00,88.772,88.797,88.737,88.749,198600000.0
2009-06-18 10:34:00,88.733,88.755,88.696,88.7,201000000.0
2009-06-18 10:35:00,88.715,88.729,88.691,88.729,327600000.0
2009-06-18 10:36:00,88.729,88.729,88.703,88.721,304400000.0
2009-06-18 10:37:00,88.699,88.711,88.666,88.668,500800000.0
2009-06-18 10:38:00,88.669,88.713,88.655,88.713,269600000.0
2009-06-18 10:39:00,88.727,88.785,88.72,88.76,265000000.0
2009-06-18 10:40:00,88.754,88.77,88.727,88.765,252600000.0
2009-06-18 10:41:00,88.75,88.796,88.729,88.736,343800000.0
2009-06-18 10:42:00,88.742,88.809,88.729,88.792,270400000.0
2009-06-18 10:43:00,88.792,88.824,88.774,88.806,218600000.0
2009-06-18 10:44:00,88.787,88.814,88.763,88.789,375800001.0
2009-06-18 10:45:00,88.795,88.813,88.77,88.789,285600000.0
2009-06-18 10:46:00,88.779,88.781,88.718,88.738,226600000.0
2009-06-18 10:47:00,88.728,88.746,88.7,88.713,289200001.0
2009-06-18 10:48:00,88.72,88.729,88.681,88.681,253000000.0
2009-06-18 10:49:00,88.676,88.686,88.637,88.657,248400000.0
2009-06-18 10:50:00,88.64,88.642,88.596,88.609,242400000.0
2009-06-18 10:51:00,88.62,88.646,88.597,88.646,373600000.0
2009-06-18 10:52:00,88.633,88.654,88.623,88.642,320600000.0
2009-06-18 10:53:00,88.654,88.673,88.628,88.661,216200000.0
2009-06-18 10:54:00,88.648,88.653,88.613,88.645,361000000.0
2009-06-18 10:55:00,88.64,88.644,88.54,88.553,385800000.0
2009-06-18 10:56:00,88.54,88.544,88.501,88.501,338600000.0
2009-06-18 10:57:00,88.511,88.535,88.5,88.529,326000000.0
2009-06-18 10:58:00,88.528,88.571,88.502,88.545,300000000.0
2009-06-18 10:59:00,88.543,88.614,88.543,88.572,386000000.0
2009-06-18 11:00:00,88.568,88.577,88.516,88.563,430600000.0
2009-06-18 11:01:00,88.556,88.603,88.545,88.573,263600000.0
2009-06-18 11:02:00,88.568,88.642,88.568,88.623,374000000.0
2009-06-18 11:03:00,88.618,88.629,88.591,88.598,251200000.0
2009-06-18 11:04:00,88.597,88.61,88.574,88.598,337800000.0
2009-06-18 11:05:00,88.61,88.649,88.59,88.649,279000000.0
2009-06-18 11:06:00,88.644,88.679,88.641,88.657,256000000.0
2009-06-18 11:07:00,88.672,88.725,88.664,88.703,313800000.0
2009-06-18 11:08:00,88.717,88.731,88.699,88.712,311000000.0
2009-06-18 11:09:00,88.703,88.707,88.654,88.674,189400000.0
2009-06-18 11:10:00,88.655,88.708,88.636,88.678,246000000.0
2009-06-18 11:11:00,88.687,88.712,88.673,88.687,330200000.0
2009-06-18 11:12:00,88.704,88.719,88.682,88.714,218800000.0
2009-06-18 11:13:00,88.713,88.727,88.682,88.716,132800000.0
2009-06-18 11:14:00,88.715,88.752,88.709,88.751,183800000.0
2009-06-18 11:15:00,88.747,88.753,88.713,88.722,247800000.0
2009-06-18 11:16:00,88.729,88.748,88.689,88.702,333200000.0
2009-06-18 11:17:00,88.688,88.739,88.685,88.71,217200000.0
2009-06-18 11:18:00,88.74,88.754,88.718,88.731,307800000.0
2009-06-18 11:19:00,88.739,88.78,88.731,88.776,234000000.0
2009-06-18 11:20:00,88.776,88.811,88.768,88.811,233600000.0
2009-06-18 11:21:00,88.803,88.803,88.755,88.767,195000000.0
2009-06-18 11:22:00,88.76,88.764,88.717,88.727,343400000.0
2009-06-18 11:23:00,88.724,88.726,88.681,88.7,230000000.0
2009-06-18 11:24:00,88.702,88.702,88.651,88.666,217200000.0
2009-06-18 11:25:00,88.68,88.682,88.639,88.643,159800000.0
2009-06-18 11:26:00,88.662,88.718,88.653,88.693,135400000.0
2009-06-18 11:27:00,88.728,88.772,88.689,88.76,364600000.0
2009-06-18 11:28:00,88.766,88.785,88.75,88.775,372200000.0
2009-06-18 11:29:00,88.778,88.802,88.743,88.758,312400000.0
2009-06-18 11:30:00,88.744,88.767,88.73,88.761,127800000.0
2009-06-18 11:31:00,88.752,88.792,88.737,88.765,384400000.0
2009-06-18 11:32:00,88.766,88.779,88.743,88.767,291800000.0
2009-06-18 11:33:00,88.762,88.769,88.726,88.746,331400000.0
2009-06-18 11:34:00,88.742,88.77,88.715,88.721,182800000.0
2009-06-18 11:35:00,88.73,88.737,88.691,88.708,259400000.0
2009-06-18 11:36:00,88.69,88.725,88.69,88.716,431200001.0
2009-06-18 11:37:00,88.723,88.738,88.704,88.725,352200000.0
2009-06-18 11:38:00,88.713,88.721,88.684,88.704,311800000.0
2009-06-18 11:39:00,88.699,88.699,88.666,88.689,425200000.0
2009-06-18 11:40:00,88.703,88.709,88.674,88.7,302200000.0
2009-06-18 11:41:00,88.712,88.719,88.687,88.699,429600000.0
2009-06-18 11:42:00,88.705,88.721,88.682,88.717,248000000.0
2009-06-18 11:43:00,88.716,88.732,88.709,88.709,372400000.0
2009-06-18 11:44:00,88.713,88.75,88.713,88.748,392199999.0
2009-06-18 11:45:00,88.734,88.76,88.727,88.735,381400000.0
2009-06-18 11:46:00,88.741,88.766,88.728,88.76,357000000.0
2009-06-18 11:47:00,88.755,88.755,88.716,88.751,428800001.0
2009-06-18 11:48:00,88.744,88.744,88.686,88.707,190200000.0
2009-06-18 11:49:00,88.713,88.719,88.684,88.704,209400000.0
2009-06-18 11:50:00,88.717,88.755,88.713,88.717,207400000.0
2009-06-18 11:51:00,88.738,88.756,88.713,88.733,399600000.0
2009-06-18 11:52:00,88.726,88.748,88.711,88.73,312800000.0
2009-06-18 11:53:00,88.735,88.757,88.722,88.733,234200000.0
2009-06-18 11:54:00,88.746,88.746,88.705,88.729,217000000.0
2009-06-18 11:55:00,88.741,88.747,88.728,88.732,26200000.0
2009-06-18 11:56:00,88.726,88.784,88.726,88.784,11200000.0
2009-06-18 11:57:00,88.791,88.793,88.758,88.785,32000000.0
2009-06-18 11:58:00,88.784,88.799,88.781,88.799,43000000.0
2009-06-18 11:59:00,88.824,88.853,88.812,88.851,21000000.0
2009-06-18 12:00:00,88.881,88.905,88.875,88.88,26000000.0
2009-06-18 12:01:00,88.878,88.903,88.87,88.898,20000000.0
2009-06-18 12:02:00,88.891,88.901,88.876,88.886,23000000.0
2009-06-18 12:03:00,88.888,88.896,88.856,88.857,47800000.0
2009-06-18 12:04:00,88.864,88.888,88.854,88.859,26400000.0
2009-06-18 12:05:00,88.861,88.886,88.858,88.873,39200000.0
2009-06-18 12:06:00,88.882,88.887,88.875,88.875,43400000.0
2009-06-18 12:07:00,88.871,88.88,88.86,88.88,24400000.0
2009-06-18 12:08:00,88.878,88.906,88.876,88.902,36600000.0
2009-06-18 12:09:00,88.896,88.925,88.888,88.909,44600000.0
2009-06-18 12:10:00,88.903,88.957,88.89,88.957,29000000.0
2009-06-18 12:11:00,88.975,88.989,88.959,88.988,37800000.0
2009-06-18 12:12:00,88.976,88.982,88.962,88.963,22600000.0
2009-06-18 12:13:00,88.935,88.952,88.925,88.925,21000000.0
2009-06-18 12:14:00,88.918,88.943,88.907,88.915,43400000.0
2009-06-18 12:15:00,88.94,88.967,88.931,88.962,37800000.0
2009-06-18 12:16:00,88.918,88.938,88.861,88.861,33800000.0
2009-06-18 12:17:00,88.832,88.835,88.801,88.835,29400000.0
2009-06-18 12:18:00,88.839,88.839,88.786,88.798,45800000.0
2009-06-18 12:19:00,88.791,88.811,88.784,88.811,22800000.0
2009-06-18 12:20:00,88.819,88.821,88.788,88.806,24800000.0
2009-06-18 12:21:00,88.806,88.835,88.8,88.835,47200000.0
2009-06-18 12:22:00,88.849,88.86,88.826,88.851,18000000.0
2009-06-18 12:23:00,88.88,88.936,88.88,88.931,18000000.0
2009-06-18 12:24:00,88.885,88.906,88.878,88.888,29200000.0
2009-06-18 12:25:00,88.882,88.883,88.851,88.854,30200000.0
2009-06-18 12:26:00,88.841,88.874,88.825,88.828,29000000.0
2009-06-18 12:27:00,88.847,88.854,88.833,88.854,34600000.0
2009-06-18 12:28:00,88.844,88.856,88.832,88.844,19400000.0
2009-06-18 12:29:00,88.857,88.857,88.823,88.824,37400000.0
2009-06-18 12:30:00,88.811,88.837,88.811,88.83,32600000.0
2009-06-18 12:31:00,88.823,88.84,88.822,88.829,29600000.0
2009-06-18 12:32:00,88.839,88.85,88.818,88.838,28800000.0
2009-06-18 12:33:00,88.845,88.846,88.829,88.832,37400000.0
2009-06-18 12:34:00,88.821,88.851,88.821,88.845,41200000.0
2009-06-18 12:35:00,88.859,88.877,88.851,88.871,39200000.0
2009-06-18 12:36:00,88.879,88.885,88.862,88.862,20000000.0
2009-06-18 12:37:00,88.86,88.873,88.85,88.873,45800000.0
2009-06-18 12:38:00,88.858,88.871,88.848,88.863,33000000.0
2009-06-18 12:39:00,88.863,88.873,88.849,88.86,21400000.0
2009-06-18 12:40:00,88.853,88.857,88.839,88.853,53200000.0
2009-06-18 12:41:00,88.857,88.866,88.833,88.834,32800000.0
2009-06-18 12:42:00,88.833,88.847,88.828,88.847,37200000.0
2009-06-18 12:43:00,88.833,88.848,88.814,88.814,33400000.0
2009-06-18 12:44:00,88.806,88.826,88.792,88.807,39800000.0
2009-06-18 12:45:00,88.82,88.822,88.788,88.8,21400000.0
2009-06-18 12:46:00,88.78,88.8,88.771,88.797,45000000.0
2009-06-18 12:47:00,88.8,88.801,88.771,88.79,26800000.0
2009-06-18 12:48:00,88.781,88.805,88.774,88.805,33400000.0
2009-06-18 12:49:00,88.794,88.8,88.776,88.777,43400000.0
2009-06-18 12:50:00,88.781,88.802,88.77,88.781,25000000.0
2009-06-18 12:51:00,88.763,88.775,88.752,88.757,42800000.0
2009-06-18 12:52:00,88.736,88.768,88.733,88.76,22000000.0
2009-06-18 12:53:00,88.767,88.773,88.736,88.736,28000000.0
2009-06-18 12:54:00,88.762,88.762,88.726,88.734,42200000.0
2009-06-18 12:55:00,88.73,88.734,88.724,88.733,43800000.0
2009-06-18 12:56:00,88.736,88.749,88.729,88.749,27400000.0
2009-06-18 12:57:00,88.747,88.76,88.727,88.753,35800000.0
2009-06-18 12:58:00,88.763,88.788,88.753,88.771,40800000.0
2009-06-18 12:59:00,88.756,88.776,88.749,88.775,23800000.0
2009-06-18 13:00:00,88.765,88.791,88.755,88.772,23800000.0
2009-06-18 13:01:00,88.794,88.799,88.766,88.799,29800000.0
2009-06-18 13:02:00,88.782,88.793,88.781,88.79,37000000.0
2009-06-18 13:03:00,88.803,88.809,88.756,88.759,41600000.0
2009-06-18 13:04:00,88.745,88.775,88.739,88.751,43400000.0
2009-06-18 13:05:00,88.769,88.788,88.75,88.788,35200000.0
2009-06-18 13:06:00,88.796,88.811,88.786,88.81,28000000.0
2009-06-18 13:07:00,88.804,88.804,88.789,88.799,20200000.0
2009-06-18 13:08:00,88.801,88.823,88.796,88.803,45000000.0
2009-06-18 13:09:00,88.799,88.811,88.787,88.804,25000000.0
2009-06-18 13:10:00,88.824,88.845,88.824,88.843,32800000.0
2009-06-18 13:11:00,88.862,88.862,88.823,88.834,37800000.0
2009-06-18 13:12:00,88.821,88.855,88.821,88.839,30400000.0
2009-06-18 13:13:00,88.868,88.884,88.847,88.872,22000000.0
2009-06-18 13:14:00,88.847,88.858,88.82,88.837,21000000.0
2009-06-18 13:15:00,88.845,88.857,88.842,88.851,23000000.0
2009-06-18 13:16:00,88.855,88.875,88.852,88.867,35000000.0
2009-06-18 13:17:00,88.876,88.884,88.854,88.854,27400000.0
2009-06-18 13:18:00,88.878,88.878,88.858,88.867,40400000.0
2009-06-18 13:19:00,88.872,88.878,88.843,88.867,27400000.0
2009-06-18 13:20:00,88.883,88.928,88.883,88.917,25600000.0
2009-06-18 13:21:00,88.903,88.928,88.895,88.91,36000000.0
2009-06-18 13:22:00,88.877,88.904,88.87,88.904,29600000.0
2009-06-18 13:23:00,88.903,88.918,88.869,88.869,19200000.0
2009-06-18 13:24:00,88.86,88.901,88.86,88.883,27800000.0
2009-06-18 13:25:00,88.884,88.884,88.854,88.863,28800000.0
2009-06-18 13:26:00,88.858,88.891,88.854,88.891,20800000.0
2009-06-18 13:27:00,88.888,88.912,88.879,88.912,28600000.0
2009-06-18 13:28:00,88.886,88.937,88.885,88.929,37800000.0
2009-06-18 13:29:00,88.934,88.978,88.934,88.964,26000000.0
2009-06-18 13:30:00,88.941,88.98,88.941,88.955,20400000.0
2009-06-18 13:31:00,88.943,88.96,88.927,88.953,23600000.0
2009-06-18 13:32:00,88.934,88.956,88.932,88.949,28400000.0
2009-06-18 13:33:00,88.947,88.978,88.939,88.965,37200000.0
2009-06-18 13:34:00,88.977,88.996,88.962,88.976,43200000.0
2009-06-18 13:35:00,89.002,89.007,88.974,88.995,31000000.0
2009-06-18 13:36:00,88.995,89.036,88.981,89.033,32800000.0
2009-06-18 13:37:00,89.032,89.032,89.008,89.029,30000000.0
2009-06-18 13:38:00,89.04,89.041,89.005,89.018,23800000.0
2009-06-18 13:39:00,89.0,89.015,88.98,89.015,21000000.0
2009-06-18 13:40:00,89.0,89.011,88.984,88.984,40800000.0
2009-06-18 13:41:00,89.001,89.023,88.994,89.022,34799999.0
2009-06-18 13:42:00,89.034,89.034,89.011,89.021,14600000.0
2009-06-18 13:43:00,89.017,89.017,88.979,88.985,23400000.0
2009-06-18 13:44:00,88.973,88.976,88.953,88.962,29000000.0
2009-06-18 13:45:00,88.94,88.94,88.915,88.93,28600000.0
2009-06-18 13:46:00,88.931,88.955,88.93,88.935,39400000.0
2009-06-18 13:47:00,88.937,88.946,88.898,88.898,23000000.0
2009-06-18 13:48:00,88.907,88.928,88.9,88.919,16400000.0
2009-06-18 13:49:00,88.915,88.925,88.898,88.908,27400000.0
2009-06-18 13:50:00,88.899,88.906,88.88,88.884,29400000.0
2009-06-18 13:51:00,88.87,88.883,88.859,88.874,16800000.0
2009-06-18 13:52:00,88.876,88.898,88.861,88.892,26600000.0
2009-06-18 13:53:00,88.915,88.929,88.892,88.902,47200000.0
2009-06-18 13:54:00,88.898,88.898,88.868,88.882,10800000.0
2009-06-18 13:55:00,88.899,88.899,88.857,88.865,26000000.0
2009-06-18 13:56:00,88.864,88.87,88.845,88.845,23200000.0
2009-06-18 13:57:00,88.851,88.862,88.835,88.847,22600000.0
2009-06-18 13:58:00,88.851,88.888,88.841,88.888,24600000.0
2009-06-18 13:59:00,88.885,88.89,88.862,88.862,48600000.0
2009-06-18 14:00:00,88.87,88.93,88.866,88.93,36200000.0
2009-06-18 14:01:00,88.93,88.936,88.914,88.936,31400000.0
2009-06-18 14:02:00,88.94,88.942,88.886,88.886,16200000.0
2009-06-18 14:03:00,88.881,88.914,88.879,88.91,28600000.0
2009-06-18 14:04:00,88.915,88.916,88.882,88.888,31400000.0
2009-06-18 14:05:00,88.886,88.905,88.883,88.888,30800000.0
2009-06-18 14:06:00,88.896,88.916,88.893,88.903,41800000.0
2009-06-18 14:07:00,88.919,88.928,88.902,88.902,32400000.0
2009-06-18 14:08:00,88.89,88.928,88.89,88.928,25200000.0
2009-06-18 14:09:00,88.934,89.003,88.934,88.993,26200000.0
2009-06-18 14:10:00,89.0,89.011,88.951,88.972,28000000.0
2009-06-18 14:11:00,88.969,88.98,88.948,88.961,32000000.0
2009-06-18 14:12:00,88.941,88.969,88.931,88.969,40200000.0
2009-06-18 14:13:00,88.972,88.972,88.945,88.945,30000000.0
2009-06-18 14:14:00,88.943,88.945,88.926,88.934,31800000.0
2009-06-18 14:15:00,88.931,88.951,88.92,88.938,26000000.0
2009-06-18 14:16:00,88.95,88.966,88.921,88.948,28000000.0
2009-06-18 14:17:00,88.952,88.961,88.949,88.959,20200000.0
2009-06-18 14:18:00,88.948,88.952,88.936,88.944,22000000.0
2009-06-18 14:19:00,88.949,88.959,88.904,88.912,39400000.0
2009-06-18 14:20:00,88.903,88.938,88.9,88.922,22400000.0
2009-06-18 14:21:00,88.933,88.933,88.913,88.923,18800000.0
2009-06-18 14:22:00,88.909,88.931,88.904,88.926,20000000.0
2009-06-18 14:23:00,88.912,88.939,88.91,88.939,21000000.0
2009-06-18 14:24:00,88.941,88.956,88.94,88.952,20400000.0
2009-06-18 14:25:00,88.945,88.952,88.938,88.941,16000000.0
2009-06-18 14:26:00,88.933,88.946,88.922,88.941,25400000.0
2009-06-18 14:27:00,88.93,88.94,88.923,88.923,31600000.0
2009-06-18 14:28:00,88.91,88.934,88.899,88.92,39200000.0
2009-06-18 14:29:00,88.924,88.937,88.908,88.922,40400000.0
2009-06-18 14:30:00,88.979,89.175,88.979,89.175,16800000.0
2009-06-18 14:31:00,89.163,89.194,89.153,89.194,29800000.0
2009-06-18 14:32:00,89.185,89.24,89.185,89.233,29800000.0
2009-06-18 14:33:00,89.213,89.269,89.2,89.257,20200000.0
2009-06-18 14:34:00,89.255,89.258,89.197,89.219,45000000.0
2009-06-18 14:35:00,89.244,89.267,89.228,89.264,28200000.0
2009-06-18 14:36:00,89.297,89.3,89.218,89.218,34800000.0
2009-06-18 14:37:00,89.213,89.246,89.207,89.237,35800000.0
2009-06-18 14:38:00,89.166,89.166,89.052,89.052,31000000.0
2009-06-18 14:39:00,88.966,88.988,88.898,88.94,37600000.0
2009-06-18 14:40:00,88.896,88.964,88.858,88.894,34000000.0
2009-06-18 14:41:00,88.738,88.89,88.701,88.89,14800000.0
2009-06-18 14:42:00,88.956,88.964,88.779,88.779,31800000.0
2009-06-18 14:43:00,88.731,88.754,88.673,88.681,35000000.0
2009-06-18 14:44:00,88.67,88.705,88.648,88.682,35800000.0
2009-06-18 14:45:00,88.663,88.685,88.663,88.672,18000000.0
2009-06-18 14:46:00,88.666,88.676,88.631,88.647,22000000.0
2009-06-18 14:47:00,88.658,88.667,88.605,88.646,18200000.0
2009-06-18 14:48:00,88.665,88.709,88.654,88.669,30800000.0
2009-06-18 14:49:00,88.648,88.668,88.627,88.634,21200000.0
2009-06-18 14:50:00,88.642,88.664,88.617,88.633,27400000.0
2009-06-18 14:51:00,88.66,88.665,88.603,88.621,22600000.0
2009-06-18 14:52:00,88.596,88.623,88.573,88.605,33600000.0
2009-06-18 14:53:00,88.596,88.646,88.59,88.62,37800000.0
2009-06-18 14:54:00,88.62,88.623,88.564,88.589,31800000.0
2009-06-18 14:55:00,88.585,88.585,88.489,88.517,39000000.0
2009-06-18 14:56:00,88.488,88.503,88.461,88.503,19800000.0
2009-06-18 14:57:00,88.556,88.595,88.548,88.595,22800000.0
2009-06-18 14:58:00,88.627,88.641,88.574,88.602,31400000.0
2009-06-18 14:59:00,88.588,88.636,88.556,88.556,33000000.0
2009-06-18 15:00:00,88.549,88.56,88.494,88.494,23000000.0
2009-06-18 15:01:00,88.525,88.557,88.519,88.554,24800000.0
2009-06-18 15:02:00,88.554,88.559,88.529,88.538,19800000.0
2009-06-18 15:03:00,88.555,88.595,88.549,88.573,17000000.0
2009-06-18 15:04:00,88.59,88.617,88.568,88.592,33200000.0
2009-06-18 15:05:00,88.608,88.636,88.596,88.625,39000000.0
2009-06-18 15:06:00,88.606,88.638,88.581,88.632,24200000.0
2009-06-18 15:07:00,88.643,88.665,88.636,88.665,33200000.0
2009-06-18 15:08:00,88.663,88.67,88.649,88.657,28000000.0
2009-06-18 15:09:00,88.673,88.688,88.651,88.658,39400000.0
2009-06-18 15:10:00,88.672,88.689,88.655,88.672,26600000.0
2009-06-18 15:11:00,88.651,88.671,88.631,88.637,31800000.0
2009-06-18 15:12:00,88.635,88.674,88.635,88.667,20000000.0
2009-06-18 15:13:00,88.674,88.686,88.658,88.686,33000000.0
2009-06-18 15:14:00,88.663,88.7,88.663,88.693,33000000.0
2009-06-18 15:15:00,88.685,88.696,88.672,88.687,44000000.0
2009-06-18 15:16:00,88.673,88.691,88.662,88.681,24800000.0
2009-06-18 15:17:00,88.676,88.682,88.663,88.664,26000000.0
2009-06-18 15:18:00,88.655,88.677,88.649,88.668,29800000.0
2009-06-18 15:19:00,88.646,88.659,88.638,88.649,25800000.0
2009-06-18 15:20:00,88.659,88.679,88.654,88.663,38400000.0
2009-06-18 15:21:00,88.658,88.687,88.658,88.686,32200000.0
2009-06-18 15:22:00,88.692,88.698,88.67,88.684,17200000.0
2009-06-18 15:23:00,88.665,88.678,88.653,88.655,41000000.0
2009-06-18 15:24:00,88.66,88.698,88.659,88.698,30400000.0
2009-06-18 15:25:00,88.702,88.702,88.668,88.67,25800000.0
2009-06-18 15:26:00,88.658,88.677,88.657,88.667,50000000.0
2009-06-18 15:27:00,88.653,88.715,88.653,88.714,36400000.0
2009-06-18 15:28:00,88.716,88.725,88.697,88.725,33800000.0
2009-06-18 15:29:00,88.739,88.739,88.72,88.727,31200000.0
2009-06-18 15:30:00,88.7,88.723,88.689,88.704,44200000.0
2009-06-18 15:31:00,88.7,88.708,88.661,88.663,28600000.0
2009-06-18 15:32:00,88.664,88.67,88.64,88.655,44600000.0
2009-06-18 15:33:00,88.649,88.655,88.636,88.637,43800000.0
2009-06-18 15:34:00,88.645,88.673,88.639,88.661,30800000.0
2009-06-18 15:35:00,88.645,88.677,88.645,88.672,20200000.0
2009-06-18 15:36:00,88.673,88.678,88.626,88.627,36000000.0
2009-06-18 15:37:00,88.645,88.645,88.609,88.609,12800000.0
2009-06-18 15:38:00,88.599,88.625,88.59,88.607,33800000.0
2009-06-18 15:39:00,88.6,88.604,88.523,88.523,20400000.0
2009-06-18 15:40:00,88.503,88.519,88.491,88.506,31400000.0
2009-06-18 15:41:00,88.51,88.551,88.496,88.528,32600000.0
2009-06-18 15:42:00,88.522,88.525,88.499,88.525,35800000.0
2009-06-18 15:43:00,88.521,88.565,88.511,88.532,24200000.0
2009-06-18 15:44:00,88.537,88.572,88.535,88.572,31400000.0
2009-06-18 15:45:00,88.581,88.611,88.576,88.59,21600000.0
2009-06-18 15:46:00,88.589,88.592,88.551,88.571,38000000.0
2009-06-18 15:47:00,88.575,88.579,88.47,88.474,26800000.0
2009-06-18 15:48:00,88.48,88.55,88.469,88.55,19400000.0
2009-06-18 15:49:00,88.571,88.573,88.556,88.569,42400000.0
2009-06-18 15:50:00,88.561,88.561,88.524,88.53,19800000.0
2009-06-18 15:51:00,88.513,88.54,88.51,88.511,26200000.0
2009-06-18 15:52:00,88.514,88.555,88.514,88.555,16400000.0
2009-06-18 15:53:00,88.567,88.598,88.566,88.598,22000000.0
2009-06-18 15:54:00,88.583,88.606,88.569,88.573,30800000.0
2009-06-18 15:55:00,88.551,88.567,88.542,88.565,39400000.0
2009-06-18 15:56:00,88.553,88.606,88.544,88.605,26800000.0
2009-06-18 15:57:00,88.578,88.597,88.571,88.583,35800000.0
2009-06-18 15:58:00,88.597,88.604,88.558,88.573,34400000.0
2009-06-18 15:59:00,88.645,88.771,88.645,88.771,28800000.0
2009-06-18 16:00:00,88.727,88.86,88.727,88.852,36200000.0
2009-06-18 16:01:00,88.843,88.924,88.843,88.924,14400000.0
2009-06-18 16:02:00,88.932,88.95,88.906,88.909,36800000.0
2009-06-18 16:03:00,88.903,88.956,88.903,88.937,37400000.0
2009-06-18 16:04:00,88.921,88.946,88.895,88.895,44200000.0
2009-06-18 16:05:00,88.905,88.929,88.875,88.88,36800000.0
2009-06-18 16:06:00,88.892,88.893,88.825,88.825,39800000.0
2009-06-18 16:07:00,88.84,88.862,88.833,88.855,40800000.0
2009-06-18 16:08:00,88.857,88.857,88.825,88.845,24800000.0
2009-06-18 16:09:00,88.835,88.873,88.826,88.872,48200000.0
2009-06-18 16:10:00,88.87,88.924,88.868,88.924,26600000.0
2009-06-18 16:11:00,88.936,89.011,88.934,89.011,29600000.0
2009-06-18 16:12:00,88.99,89.021,88.978,89.001,28600000.0
2009-06-18 16:13:00,88.98,89.005,88.968,88.987,38400000.0
2009-06-18 16:14:00,88.966,88.998,88.941,88.945,21400000.0
2009-06-18 16:15:00,88.957,88.995,88.951,88.995,43600000.0
2009-06-18 16:16:00,88.993,89.055,88.993,89.054,20600000.0
2009-06-18 16:17:00,89.079,89.094,89.029,89.035,36000000.0
2009-06-18 16:18:00,89.038,89.062,89.031,89.039,33000000.0
2009-06-18 16:19:00,89.045,89.051,88.957,88.966,40400000.0
2009-06-18 16:20:00,88.94,88.975,88.93,88.931,38800000.0
2009-06-18 16:21:00,88.944,88.952,88.922,88.952,50200000.0
2009-06-18 16:22:00,88.946,88.946,88.897,88.898,21600000.0
2009-06-18 16:23:00,88.876,88.91,88.875,88.875,18800000.0
2009-06-18 16:24:00,88.879,88.884,88.835,88.835,30800000.0
2009-06-18 16:25:00,88.85,88.869,88.843,88.869,50800000.0
2009-06-18 16:26:00,88.874,88.91,88.872,88.91,19200000.0
2009-06-18 16:27:00,88.908,88.932,88.905,88.913,39400000.0
2009-06-18 16:28:00,88.932,88.948,88.913,88.938,32400000.0
2009-06-18 16:29:00,88.925,88.926,88.878,88.878,27600000.0
2009-06-18 16:30:00,88.867,88.9,88.853,88.898,41600000.0
2009-06-18 16:31:00,88.908,88.927,88.902,88.92,38600000.0
2009-06-18 16:32:00,88.928,88.948,88.909,88.945,25600000.0
2009-06-18 16:33:00,88.93,88.945,88.909,88.909,23000000.0
2009-06-18 16:34:00,88.896,88.918,88.896,88.91,19800000.0
2009-06-18 16:35:00,88.914,88.92,88.889,88.901,18600000.0
2009-06-18 16:36:00,88.912,88.925,88.895,88.895,49000000.0
2009-06-18 16:37:00,88.888,88.896,88.874,88.877,37200000.0
2009-06-18 16:38:00,88.871,88.892,88.861,88.892,33800000.0
2009-06-18 16:39:00,88.868,88.893,88.864,88.881,46600000.0
2009-06-18 16:40:00,88.854,88.886,88.852,88.878,33000000.0
2009-06-18 16:41:00,88.868,88.876,88.859,88.862,29400000.0
2009-06-18 16:42:00,88.883,88.883,88.835,88.839,16400000.0
2009-06-18 16:43:00,88.845,88.884,88.837,88.865,35200000.0
2009-06-18 16:44:00,88.863,88.903,88.851,88.903,22600000.0
2009-06-18 16:45:00,88.88,88.934,88.88,88.918,26200000.0
2009-06-18 16:46:00,88.927,88.969,88.927,88.945,14000000.0
2009-06-18 16:47:00,88.952,88.964,88.921,88.948,26200000.0
2009-06-18 16:48:00,88.97,88.97,88.929,88.947,24000000.0
2009-06-18 16:49:00,88.935,88.95,88.932,88.942,49800000.0
2009-06-18 16:50:00,88.949,88.964,88.929,88.941,27000000.0
2009-06-18 16:51:00,88.97,88.987,88.958,88.969,22400000.0
2009-06-18 16:52:00,88.984,89.01,88.978,89.01,28200000.0
2009-06-18 16:53:00,89.016,89.027,88.982,88.982,28600000.0
2009-06-18 16:54:00,88.967,88.988,88.954,88.969,23200000.0
2009-06-18 16:55:00,88.954,88.968,88.937,88.968,30000000.0
2009-06-18 16:56:00,88.972,88.991,88.96,88.984,44400000.0
2009-06-18 16:57:00,88.974,88.999,88.967,88.988,34000000.0
2009-06-18 16:58:00,88.988,88.993,88.97,88.977,31800000.0
2009-06-18 16:59:00,88.992,89.023,88.976,88.989,35400000.0
2009-06-18 17:00:00,88.975,89.012,88.97,88.987,26800000.0
2009-06-18 17:01:00,88.978,89.005,88.964,88.995,42800000.0
2009-06-18 17:02:00,88.98,89.014,88.978,89.006,39000000.0
2009-06-18 17:03:00,88.981,88.996,88.954,88.964,35000000.0
2009-06-18 17:04:00,88.969,88.974,88.941,88.961,24600000.0
2009-06-18 17:05:00,88.961,88.99,88.96,88.99,26000000.0
2009-06-18 17:06:00,88.986,89.003,88.979,88.994,21600000.0
2009-06-18 17:07:00,89.004,89.005,88.985,88.986,40800000.0
2009-06-18 17:08:00,88.968,88.987,88.96,88.975,39200000.0
2009-06-18 17:09:00,88.949,88.978,88.941,88.949,37600000.0
2009-06-18 17:10:00,88.95,88.97,88.942,88.959,18800000.0
2009-06-18 17:11:00,88.952,88.981,88.952,88.972,12400000.0
2009-06-18 17:12:00,88.987,88.999,88.941,88.942,26600000.0
2009-06-18 17:13:00,88.95,88.965,88.944,88.965,32200000.0
2009-06-18 17:14:00,88.966,88.984,88.96,88.967,18200000.0
2009-06-18 17:15:00,88.989,89.009,88.989,88.997,38400000.0
2009-06-18 17:16:00,89.006,89.018,88.997,89.007,23400000.0
2009-06-18 17:17:00,89.008,89.021,88.988,88.999,50400000.0
2009-06-18 17:18:00,89.012,89.02,88.988,89.0,19200000.0
2009-06-18 17:19:00,89.023,89.076,89.018,89.075,27400000.0
2009-06-18 17:20:00,89.064,89.094,89.047,89.047,29800000.0
2009-06-18 17:21:00,89.057,89.062,89.029,89.05,52400000.0
2009-06-18 17:22:00,89.065,89.079,89.053,89.053,36400000.0
2009-06-18 17:23:00,89.043,89.079,89.034,89.067,32800000.0
2009-06-18 17:24:00,89.058,89.089,89.055,89.083,35800000.0
2009-06-18 17:25:00,89.089,89.105,89.078,89.093,33600000.0
2009-06-18 17:26:00,89.122,89.122,89.069,89.075,35600000.0
2009-06-18 17:27:00,89.065,89.082,89.06,89.065,38200000.0
2009-06-18 17:28:00,89.063,89.063,89.032,89.044,29200000.0
2009-06-18 17:29:00,89.052,89.065,89.036,89.059,28800000.0
2009-06-18 17:30:00,89.038,89.057,89.022,89.035,46000000.0
2009-06-18 17:31:00,89.018,89.025,89.007,89.009,16200000.0
2009-06-18 17:32:00,89.003,89.025,88.999,89.018,21000000.0
2009-06-18 17:33:00,89.012,89.015,88.975,88.975,19400000.0
2009-06-18 17:34:00,88.96,89.016,88.954,89.016,32600000.0
2009-06-18 17:35:00,89.03,89.032,89.001,89.004,37200000.0
2009-06-18 17:36:00,89.013,89.045,89.008,89.035,26000000.0
2009-06-18 17:37:00,89.039,89.046,89.014,89.042,41000000.0
2009-06-18 17:38:00,89.009,89.04,89.009,89.04,18800000.0
2009-06-18 17:39:00,89.024,89.035,89.001,89.017,25000000.0
2009-06-18 17:40:00,89.011,89.02,88.992,89.007,18800000.0
2009-06-18 17:41:00,89.011,89.036,89.011,89.03,23400000.0
2009-06-18 17:42:00,89.047,89.054,89.031,89.04,34600000.0
2009-06-18 17:43:00,89.052,89.058,89.035,89.056,36200000.0
2009-06-18 17:44:00,89.047,89.053,89.023,89.023,36800000.0
2009-06-18 17:45:00,89.04,89.042,89.025,89.033,33599999.0
2009-06-18 17:46:00,89.035,89.043,89.025,89.03,37600000.0
2009-06-18 17:47:00,89.031,89.049,89.028,89.033,33200000.0
2009-06-18 17:48:00,89.035,89.042,89.023,89.03,26000000.0
2009-06-18 17:49:00,89.007,89.029,89.0,89.029,21600000.0
2009-06-18 17:50:00,89.019,89.04,89.019,89.024,33200000.0
2009-06-18 17:51:00,89.015,89.036,89.014,89.025,31600000.0
2009-06-18 17:52:00,89.023,89.023,89.005,89.02,36800000.0
2009-06-18 17:53:00,89.033,89.034,89.004,89.004,17800000.0
2009-06-18 17:54:00,89.015,89.043,88.983,88.983,28600000.0
2009-06-18 17:55:00,88.987,88.988,88.95,88.957,30400000.0
2009-06-18 17:56:00,88.977,88.985,88.944,88.955,24200000.0
2009-06-18 17:57:00,88.938,88.943,88.859,88.893,32000000.0
2009-06-18 17:58:00,88.883,88.926,88.862,88.915,22000000.0
2009-06-18 17:59:00,88.907,88.957,88.904,88.948,31600000.0
2009-06-18 18:00:00,88.969,88.979,88.95,88.96,34800000.0
2009-06-18 18:01:00,88.953,88.964,88.907,88.907,36400000.0
2009-06-18 18:02:00,88.882,88.903,88.882,88.893,45800000.0
2009-06-18 18:03:00,88.883,88.93,88.879,88.93,40200000.0
2009-06-18 18:04:00,88.911,88.947,88.905,88.938,34600000.0
2009-06-18 18:05:00,88.958,88.97,88.927,88.933,21600000.0
2009-06-18 18:06:00,88.947,88.955,88.921,88.952,24200000.0
2009-06-18 18:07:00,88.943,88.982,88.943,88.973,11000000.0
2009-06-18 18:08:00,88.972,88.98,88.948,88.954,21800000.0
2009-06-18 18:09:00,88.956,88.957,88.933,88.945,35600000.0
2009-06-18 18:10:00,88.943,88.945,88.917,88.925,24400000.0
2009-06-18 18:11:00,88.931,88.945,88.92,88.922,44000000.0
2009-06-18 18:12:00,88.934,88.949,88.931,88.948,22600000.0
2009-06-18 18:13:00,88.925,88.948,88.92,88.93,29200000.0
2009-06-18 18:14:00,88.932,88.949,88.928,88.935,27000000.0
2009-06-18 18:15:00,88.948,88.951,88.928,88.944,23200000.0
2009-06-18 18:16:00,88.94,88.943,88.924,88.927,23000000.0
2009-06-18 18:17:00,88.94,88.94,88.893,88.919,32000000.0
2009-06-18 18:18:00,88.905,88.917,88.905,88.905,37200000.0
2009-06-18 18:19:00,88.921,88.921,88.885,88.889,21600000.0
2009-06-18 18:20:00,88.895,88.902,88.883,88.9,28200000.0
2009-06-18 18:21:00,88.912,88.941,88.902,88.941,56200000.0
2009-06-18 18:22:00,88.936,88.95,88.936,88.95,9600000.0
2009-06-18 18:23:00,88.962,88.978,88.949,88.978,31600000.0
2009-06-18 18:24:00,88.965,88.986,88.951,88.967,21600000.0
2009-06-18 18:25:00,88.983,88.983,88.961,88.962,18600000.0
2009-06-18 18:26:00,88.953,88.977,88.953,88.972,33400000.0
2009-06-18 18:27:00,88.981,88.985,88.954,88.983,28400000.0
2009-06-18 18:28:00,88.98,88.993,88.977,88.981,29800000.0
2009-06-18 18:29:00,88.994,88.994,88.965,88.974,20200000.0
2009-06-18 18:30:00,88.961,88.965,88.949,88.955,24400000.0
2009-06-18 18:31:00,88.955,88.983,88.94,88.983,23200000.0
2009-06-18 18:32:00,88.989,88.993,88.96,88.965,39800000.0
2009-06-18 18:33:00,88.966,88.976,88.953,88.964,26600000.0
2009-06-18 18:34:00,88.954,88.959,88.944,88.955,25000000.0
2009-06-18 18:35:00,88.957,88.962,88.929,88.94,27200000.0
2009-06-18 18:36:00,88.95,88.954,88.927,88.933,42800000.0
2009-06-18 18:37:00,88.95,88.953,88.912,88.92,19200000.0
2009-06-18 18:38:00,88.912,88.92,88.881,88.883,34800000.0
2009-06-18 18:39:00,88.893,88.903,88.871,88.903,34200000.0
2009-06-18 18:40:00,88.888,88.919,88.888,88.917,21600000.0
2009-06-18 18:41:00,88.912,88.92,88.893,88.893,23400000.0
2009-06-18 18:42:00,88.891,88.91,88.886,88.903,35600000.0
2009-06-18 18:43:00,88.897,88.906,88.887,88.896,46800000.0
2009-06-18 18:44:00,88.902,88.902,88.867,88.874,35600000.0
2009-06-18 18:45:00,88.865,88.868,88.836,88.836,20400000.0
2009-06-18 18:46:00,88.833,88.833,88.812,88.819,10800000.0
2009-06-18 18:47:00,88.817,88.834,88.806,88.831,32600000.0
2009-06-18 18:48:00,88.837,88.852,88.828,88.841,37600000.0
2009-06-18 18:49:00,88.856,88.866,88.833,88.839,24400000.0
2009-06-18 18:50:00,88.873,88.893,88.86,88.887,16600000.0
2009-06-18 18:51:00,88.881,88.917,88.881,88.917,8600000.0
2009-06-18 18:52:00,88.916,88.923,88.903,88.903,33200000.0
2009-06-18 18:53:00,88.894,88.908,88.894,88.905,33000000.0
2009-06-18 18:54:00,88.902,88.913,88.898,88.9,38200000.0
2009-06-18 18:55:00,88.909,88.909,88.889,88.902,31800000.0
2009-06-18 18:56:00,88.881,88.914,88.881,88.893,36800000.0
2009-06-18 18:57:00,88.891,88.931,88.885,88.931,25200000.0
2009-06-18 18:58:00,88.92,88.927,88.907,88.907,26600000.0
2009-06-18 18:59:00,88.913,88.935,88.901,88.931,21000000.0
2009-06-18 19:00:00,88.945,88.966,88.944,88.944,16800000.0
2009-06-18 19:01:00,88.948,88.951,88.937,88.949,17800000.0
2009-06-18 19:02:00,88.939,88.957,88.936,88.95,31200000.0
2009-06-18 19:03:00,88.961,88.966,88.946,88.947,35000000.0
2009-06-18 19:04:00,88.933,88.947,88.928,88.947,44600000.0
2009-06-18 19:05:00,88.932,88.932,88.909,88.915,18000000.0
2009-06-18 19:06:00,88.914,88.923,88.899,88.923,15200000.0
2009-06-18 19:07:00,88.936,88.962,88.927,88.952,41200000.0
2009-06-18 19:08:00,88.95,89.006,88.947,89.006,27800000.0
2009-06-18 19:09:00,89.012,89.023,89.007,89.022,19600000.0
2009-06-18 19:10:00,89.016,89.026,88.998,89.018,39400000.0
2009-06-18 19:11:00,89.009,89.024,89.0,89.004,40600000.0
2009-06-18 19:12:00,89.007,89.036,88.997,89.036,15000000.0
2009-06-18 19:13:00,89.057,89.059,89.01,89.028,35800000.0
2009-06-18 19:14:00,89.044,89.061,89.024,89.031,32600000.0
2009-06-18 19:15:00,89.066,89.074,89.048,89.055,24400000.0
2009-06-18 19:16:00,89.048,89.076,89.039,89.055,41000000.0
2009-06-18 19:17:00,89.047,89.047,89.006,89.006,40400000.0
2009-06-18 19:18:00,89.025,89.048,89.016,89.048,37200000.0
2009-06-18 19:19:00,89.051,89.064,89.039,89.059,28400000.0
2009-06-18 19:20:00,89.069,89.069,89.045,89.051,23400000.0
2009-06-18 19:21:00,89.073,89.088,89.045,89.086,36200000.0
2009-06-18 19:22:00,89.089,89.109,89.088,89.106,18800000.0
2009-06-18 19:23:00,89.112,89.119,89.082,89.092,22200000.0
2009-06-18 19:24:00,89.1,89.15,89.094,89.15,40400000.0
2009-06-18 19:25:00,89.145,89.151,89.12,89.12,15600000.0
2009-06-18 19:26:00,89.132,89.132,89.108,89.116,13400000.0
2009-06-18 19:27:00,89.115,89.115,89.061,89.062,21800000.0
2009-06-18 19:28:00,89.06,89.069,89.051,89.063,44000000.0
2009-06-18 19:29:00,89.077,89.077,89.048,89.055,25600000.0
2009-06-18 19:30:00,89.06,89.06,89.032,89.038,23600000.0
2009-06-18 19:31:00,89.045,89.051,89.027,89.032,26200000.0
2009-06-18 19:32:00,89.034,89.039,89.023,89.028,21800000.0
2009-06-18 19:33:00,89.038,89.073,89.038,89.072,42800000.0
2009-06-18 19:34:00,89.06,89.085,89.06,89.084,25600000.0
2009-06-18 19:35:00,89.069,89.069,89.051,89.067,29600000.0
2009-06-18 19:36:00,89.071,89.071,89.029,89.04,39200000.0
2009-06-18 19:37:00,89.06,89.06,89.013,89.024,35800000.0
2009-06-18 19:38:00,88.996,89.01,88.969,88.969,44600000.0
2009-06-18 19:39:00,88.959,88.973,88.949,88.95,37000000.0
2009-06-18 19:40:00,88.94,88.971,88.937,88.971,13600000.0
2009-06-18 19:41:00,88.97,88.996,88.964,88.982,28000000.0
2009-06-18 19:42:00,88.977,88.977,88.913,88.931,24000000.0
2009-06-18 19:43:00,88.928,88.936,88.92,88.928,36400000.0
2009-06-18 19:44:00,88.937,88.943,88.881,88.9,38600000.0
2009-06-18 19:45:00,88.885,88.895,88.871,88.89,25200000.0
2009-06-18 19:46:00,88.883,88.902,88.876,88.88,27600000.0
2009-06-18 19:47:00,88.886,88.901,88.872,88.901,17000000.0
2009-06-18 19:48:00,88.893,88.904,88.879,88.904,39000000.0
2009-06-18 19:49:00,88.9,88.907,88.893,88.899,24600000.0
2009-06-18 19:50:00,88.893,88.902,88.874,88.877,23800000.0
2009-06-18 19:51:00,88.864,88.887,88.86,88.869,21800000.0
2009-06-18 19:52:00,88.881,88.905,88.878,88.896,23400000.0
2009-06-18 19:53:00,88.896,88.896,88.879,88.885,31800000.0
2009-06-18 19:54:00,88.89,88.918,88.885,88.912,35600000.0
2009-06-18 19:55:00,88.894,88.919,88.89,88.909,17200000.0
2009-06-18 19:56:00,88.917,88.932,88.904,88.917,32400000.0
2009-06-18 19:57:00,88.935,88.937,88.921,88.931,20400000.0
2009-06-18 19:58:00,88.926,88.926,88.884,88.887,20200000.0
2009-06-18 19:59:00,88.906,88.915,88.873,88.875,19600000.0
2009-06-18 20:00:00,88.869,88.873,88.849,88.863,29200000.0
2009-06-18 20:01:00,88.867,88.874,88.769,88.785,41200000.0
2009-06-18 20:02:00,88.774,88.802,88.772,88.789,24600000.0
2009-06-18 20:03:00,88.813,88.819,88.807,88.813,41800000.0
2009-06-18 20:04:00,88.795,88.796,88.771,88.783,25000000.0
2009-06-18 20:05:00,88.791,88.792,88.748,88.762,22600000.0
2009-06-18 20:06:00,88.769,88.769,88.743,88.753,49000001.0
2009-06-18 20:07:00,88.767,88.774,88.753,88.771,19800000.0
2009-06-18 20:08:00,88.767,88.77,88.746,88.755,27400000.0
2009-06-18 20:09:00,88.759,88.776,88.753,88.771,30400000.0
2009-06-18 20:10:00,88.75,88.75,88.691,88.693,18000000.0
2009-06-18 20:11:00,88.7,88.7,88.676,88.696,10000000.0
2009-06-18 20:12:00,88.707,88.709,88.669,88.683,34000000.0
2009-06-18 20:13:00,88.677,88.699,88.656,88.656,34200000.0
2009-06-18 20:14:00,88.675,88.715,88.671,88.715,25000000.0
2009-06-18 20:15:00,88.695,88.695,88.66,88.688,11400000.0
2009-06-18 20:16:00,88.69,88.706,88.656,88.662,47200000.0
2009-06-18 20:17:00,88.667,88.689,88.667,88.676,19200000.0
2009-06-18 20:18:00,88.688,88.698,88.675,88.698,26200000.0
2009-06-18 20:19:00,88.724,88.745,88.707,88.745,27600000.0
2009-06-18 20:20:00,88.754,88.756,88.721,88.721,27600000.0
2009-06-18 20:21:00,88.7,88.728,88.688,88.692,48400000.0
2009-06-18 20:22:00,88.69,88.696,88.675,88.687,39200000.0
2009-06-18 20:23:00,88.684,88.745,88.679,88.745,26600000.0
2009-06-18 20:24:00,88.737,88.737,88.706,88.714,9200000.0
2009-06-18 20:25:00,88.709,88.736,88.709,88.732,37600000.0
2009-06-18 20:26:00,88.728,88.742,88.723,88.736,35800000.0
2009-06-18 20:27:00,88.749,88.758,88.734,88.754,36800000.0
2009-06-18 20:28:00,88.748,88.768,88.741,88.768,24400000.0
2009-06-18 20:29:00,88.76,88.768,88.736,88.764,29600000.0
2009-06-18 20:30:00,88.771,88.777,88.755,88.771,32600000.0
2009-06-18 20:31:00,88.761,88.761,88.724,88.727,30200000.0
2009-06-18 20:32:00,88.703,88.744,88.689,88.742,28400000.0
2009-06-18 20:33:00,88.733,88.733,88.7,88.702,22800000.0
2009-06-18 20:34:00,88.709,88.716,88.69,88.699,39000000.0
2009-06-18 20:35:00,88.717,88.72,88.67,88.674,24400000.0
2009-06-18 20:36:00,88.665,88.693,88.652,88.693,22800000.0
2009-06-18 20:37:00,88.692,88.694,88.673,88.679,23400000.0
2009-06-18 20:38:00,88.687,88.691,88.675,88.682,38400000.0
2009-06-18 20:39:00,88.679,88.71,88.669,88.705,32400000.0
2009-06-18 20:40:00,88.727,88.749,88.725,88.748,23600000.0
2009-06-18 20:41:00,88.788,88.824,88.784,88.824,26000000.0
2009-06-18 20:42:00,88.825,88.832,88.791,88.8,36600000.0
2009-06-18 20:43:00,88.787,88.79,88.766,88.776,46200000.0
2009-06-18 20:44:00,88.763,88.783,88.758,88.783,26800000.0
2009-06-18 20:45:00,88.785,88.796,88.785,88.788,14800000.0
2009-06-18 20:46:00,88.778,88.855,88.769,88.855,18200000.0
2009-06-18 20:47:00,88.841,88.866,88.838,88.864,28600000.0
2009-06-18 20:48:00,88.849,88.862,88.838,88.849,24000000.0
2009-06-18 20:49:00,88.852,88.852,88.819,88.828,28200000.0
2009-06-18 20:50:00,88.838,88.879,88.838,88.866,26400000.0
2009-06-18 20:51:00,88.864,88.876,88.815,88.815,18800000.0
2009-06-18 20:52:00,88.818,88.828,88.798,88.828,41200000.0
2009-06-18 20:53:00,88.825,88.825,88.806,88.815,21000000.0
2009-06-18 20:54:00,88.837,88.837,88.805,88.825,28200000.0
2009-06-18 20:55:00,88.819,88.829,88.806,88.816,34600000.0
2009-06-18 20:56:00,88.82,88.837,88.819,88.837,28800000.0
2009-06-18 20:57:00,88.837,88.841,88.808,88.818,26800000.0
2009-06-18 20:58:00,88.811,88.848,88.806,88.848,25400000.0
2009-06-18 20:59:00,88.887,88.943,88.876,88.943,30200000.0
2009-06-18 21:00:00,88.948,88.956,88.929,88.934,36600000.0
2009-06-18 21:01:00,88.92,88.932,88.9,88.901,32200000.0
2009-06-18 21:02:00,88.898,88.904,88.868,88.883,19600000.0
2009-06-18 21:03:00,88.884,88.884,88.85,88.864,24200000.0
2009-06-18 21:04:00,88.868,88.876,88.857,88.87,42400000.0
2009-06-18 21:05:00,88.87,88.898,88.87,88.898,21200000.0
2009-06-18 21:06:00,88.888,88.888,88.854,88.854,16000000.0
2009-06-18 21:07:00,88.853,88.865,88.845,88.857,49800000.0
2009-06-18 21:08:00,88.867,88.897,88.859,88.897,27200000.0
2009-06-18 21:09:00,88.903,88.919,88.893,88.894,36200000.0
2009-06-18 21:10:00,88.9,88.9,88.875,88.88,19200000.0
2009-06-18 21:11:00,88.891,88.891,88.857,88.857,21000000.0
2009-06-18 21:12:00,88.832,88.849,88.807,88.82,22800000.0
2009-06-18 21:13:00,88.804,88.817,88.804,88.817,5200000.0
2009-06-18 21:14:00,88.84,88.892,88.84,88.891,22200000.0
2009-06-18 21:15:00,88.898,88.913,88.884,88.911,31600000.0
2009-06-18 21:16:00,88.909,88.927,88.909,88.927,28800000.0
2009-06-18 21:17:00,88.922,88.942,88.916,88.938,35000000.0
2009-06-18 21:18:00,88.951,88.955,88.925,88.953,26400000.0
2009-06-18 21:19:00,88.949,88.949,88.918,88.945,27000000.0
2009-06-18 21:20:00,88.935,88.955,88.912,88.912,35800000.0
2009-06-18 21:21:00,88.894,88.912,88.876,88.886,26400000.0
2009-06-18 21:22:00,88.883,88.884,88.868,88.884,38600000.0
2009-06-18 21:23:00,88.891,88.907,88.89,88.901,16800000.0
2009-06-18 21:24:00,88.895,88.917,88.895,88.915,21200000.0
2009-06-18 21:25:00,88.91,88.91,88.897,88.908,34400000.0
2009-06-18 21:26:00,88.907,88.916,88.882,88.884,31200000.0
2009-06-18 21:27:00,88.886,88.89,88.88,88.89,21400000.0
2009-06-18 21:28:00,88.885,88.892,88.876,88.887,14600000.0
2009-06-18 21:29:00,88.89,88.892,88.863,88.867,26800000.0
2009-06-18 21:30:00,88.848,88.878,88.84,88.847,42000000.0
2009-06-18 21:31:00,88.862,88.873,88.831,88.866,30600000.0
2009-06-18 21:32:00,88.874,88.881,88.862,88.864,16200000.0
2009-06-18 21:33:00,88.862,88.875,88.831,88.831,25000000.0
2009-06-18 21:34:00,88.846,88.855,88.832,88.842,33000000.0
2009-06-18 21:35:00,88.857,88.868,88.833,88.836,49400000.0
2009-06-18 21:36:00,88.84,88.84,88.808,88.82,17000000.0
2009-06-18 21:37:00,88.815,88.824,88.802,88.802,37000000.0
2009-06-18 21:38:00,88.812,88.812,88.793,88.793,22200000.0
2009-06-18 21:39:00,88.809,88.813,88.796,88.802,43400000.0
2009-06-18 21:40:00,88.809,88.821,88.786,88.787,25400000.0
2009-06-18 21:41:00,88.793,88.829,88.793,88.829,26000000.0
2009-06-18 21:42:00,88.833,88.849,88.817,88.849,17600000.0
2009-06-18 21:43:00,88.842,88.856,88.842,88.846,12400000.0
2009-06-18 21:44:00,88.849,88.883,88.849,88.875,22400000.0
2009-06-18 21:45:00,88.867,88.871,88.833,88.833,25400000.0
2009-06-18 21:46:00,88.841,88.873,88.835,88.859,22400000.0
2009-06-18 21:47:00,88.857,88.875,88.853,88.864,23200000.0
2009-06-18 21:48:00,88.833,88.839,88.817,88.823,29000000.0
2009-06-18 21:49:00,88.826,88.829,88.811,88.82,26000000.0
2009-06-18 21:50:00,88.812,88.836,88.812,88.829,40600000.0
2009-06-18 21:51:00,88.813,88.82,88.784,88.784,40400000.0
2009-06-18 21:52:00,88.782,88.823,88.779,88.82,52600000.0
2009-06-18 21:53:00,88.83,88.832,88.804,88.812,37600000.0
2009-06-18 21:54:00,88.827,88.838,88.804,88.825,23000000.0
2009-06-18 21:55:00,88.831,88.84,88.82,88.834,38400000.0
2009-06-18 21:56:00,88.83,88.842,88.82,88.842,18000000.0
2009-06-18 21:57:00,88.841,88.841,88.821,88.822,20800000.0
2009-06-18 21:58:00,88.826,88.838,88.818,88.821,15400000.0
2009-06-18 21:59:00,88.83,88.869,88.826,88.869,22800000.0
2009-06-18 22:00:00,88.861,88.88,88.856,88.868,20200000.0
2009-06-18 22:01:00,88.867,88.87,88.839,88.855,38400000.0
2009-06-18 22:02:00,88.861,88.861,88.841,88.845,25600000.0
2009-06-18 22:03:00,88.858,88.858,88.829,88.83,15200000.0
2009-06-18 22:04:00,88.85,88.855,88.832,88.852,23200000.0
2009-06-18 22:05:00,88.867,88.867,88.835,88.835,21000000.0
2009-06-18 22:06:00,88.848,88.848,88.832,88.842,28400000.0
2009-06-18 22:07:00,88.843,88.843,88.812,88.819,13200000.0
2009-06-18 22:08:00,88.819,88.822,88.752,88.772,55000000.0
2009-06-18 22:09:00,88.779,88.783,88.76,88.771,23600000.0
2009-06-18 22:10:00,88.779,88.783,88.766,88.774,25000000.0
2009-06-18 22:11:00,88.77,88.785,88.761,88.783,30400000.0
2009-06-18 22:12:00,88.78,88.786,88.755,88.768,24000000.0
2009-06-18 22:13:00,88.797,88.8,88.766,88.766,37800000.0
2009-06-18 22:14:00,88.763,88.763,88.748,88.757,19400000.0
2009-06-18 22:15:00,88.757,88.781,88.743,88.747,39000000.0
2009-06-18 22:16:00,88.76,88.773,88.75,88.766,26400000.0
2009-06-18 22:17:00,88.767,88.767,88.74,88.753,26600000.0
2009-06-18 22:18:00,88.76,88.781,88.755,88.767,20600000.0
2009-06-18 22:19:00,88.785,88.785,88.756,88.77,42400000.0
2009-06-18 22:20:00,88.76,88.777,88.748,88.777,34000000.0
2009-06-18 22:21:00,88.776,88.776,88.751,88.757,17600000.0
2009-06-18 22:22:00,88.767,88.768,88.753,88.767,18000000.0
2009-06-18 22:23:00,88.772,88.772,88.763,88.763,25400000.0
2009-06-18 22:24:00,88.761,88.791,88.761,88.791,16000000.0
2009-06-18 22:25:00,88.791,88.795,88.77,88.783,42600000.0
2009-06-18 22:26:00,88.79,88.793,88.779,88.782,27200000.0
2009-06-18 22:27:00,88.79,88.79,88.774,88.777,42600000.0
2009-06-18 22:28:00,88.759,88.768,88.75,88.768,25600000.0
2009-06-18 22:29:00,88.77,88.777,88.759,88.76,25400000.0
2009-06-18 22:30:00,88.773,88.78,88.757,88.78,25000000.0
2009-06-18 22:31:00,88.773,88.773,88.761,88.769,20600000.0
2009-06-18 22:32:00,88.764,88.778,88.762,88.769,49800000.0
2009-06-18 22:33:00,88.769,88.769,88.743,88.758,32800000.0
2009-06-18 22:34:00,88.744,88.76,88.744,88.76,20800000.0
2009-06-18 22:35:00,88.75,88.766,88.73,88.766,26600000.0
2009-06-18 22:36:00,88.776,88.776,88.742,88.742,22600000.0
2009-06-18 22:37:00,88.77,88.771,88.734,88.755,35000000.0
2009-06-18 22:38:00,88.756,88.766,88.756,88.764,16200000.0
2009-06-18 22:39:00,88.753,88.781,88.747,88.756,27400000.0
2009-06-18 22:40:00,88.744,88.761,88.744,88.755,29800000.0
2009-06-18 22:41:00,88.734,88.746,88.723,88.726,27200000.0
2009-06-18 22:42:00,88.744,88.754,88.723,88.754,22000000.0
2009-06-18 22:43:00,88.755,88.762,88.755,88.756,34400000.0
2009-06-18 22:44:00,88.772,88.772,88.756,88.766,30800000.0
2009-06-18 22:45:00,88.783,88.805,88.763,88.793,22400000.0
2009-06-18 22:46:00,88.82,88.831,88.813,88.82,25800000.0
2009-06-18 22:47:00,88.819,88.828,88.808,88.813,16800000.0
2009-06-18 22:48:00,88.828,88.828,88.814,88.819,10600000.0
2009-06-18 22:49:00,88.819,88.819,88.805,88.813,34200000.0
2009-06-18 22:50:00,88.814,88.82,88.812,88.82,22800000.0
2009-06-18 22:51:00,88.823,88.828,88.81,88.828,18400000.0
2009-06-18 22:52:00,88.818,88.818,88.81,88.814,23800000.0
2009-06-18 22:53:00,88.819,88.829,88.811,88.826,25400000.0
2009-06-18 22:54:00,88.834,88.834,88.804,88.815,25000000.0
2009-06-18 22:55:00,88.818,88.84,88.812,88.83,22800000.0
2009-06-18 22:56:00,88.841,88.841,88.821,88.837,32400000.0
2009-06-18 22:57:00,88.857,88.868,88.842,88.843,41800000.0
2009-06-18 22:58:00,88.857,88.858,88.827,88.845,37800000.0
2009-06-18 22:59:00,88.849,88.852,88.788,88.8,26600000.0
2009-06-18 23:00:00,88.811,88.819,88.783,88.81,32200000.0
2009-06-18 23:01:00,88.811,88.812,88.803,88.803,20000000.0
2009-06-18 23:02:00,88.805,88.852,88.803,88.848,18800000.0
2009-06-18 23:03:00,88.854,88.854,88.829,88.836,28200000.0
2009-06-18 23:04:00,88.865,88.881,88.85,88.865,43800000.0
2009-06-18 23:05:00,88.876,88.882,88.854,88.867,29000000.0
2009-06-18 23:06:00,88.879,88.888,88.857,88.857,28400000.0
2009-06-18 23:07:00,88.846,88.855,88.827,88.827,49600000.0
2009-06-18 23:08:00,88.828,88.846,88.828,88.846,19800000.0
2009-06-18 23:09:00,88.846,88.848,88.839,88.84,35600000.0
2009-06-18 23:10:00,88.856,88.858,88.846,88.846,18200000.0
2009-06-18 23:11:00,88.862,88.873,88.85,88.873,33400000.0
2009-06-18 23:12:00,88.863,88.883,88.863,88.881,22400000.0
2009-06-18 23:13:00,88.879,88.879,88.861,88.877,29400000.0
2009-06-18 23:14:00,88.874,88.886,88.863,88.865,15200000.0
2009-06-18 23:15:00,88.873,88.884,88.871,88.874,23000000.0
2009-06-18 23:16:00,88.883,88.888,88.883,88.888,14000000.0
2009-06-18 23:17:00,88.879,88.885,88.87,88.882,27600000.0
2009-06-18 23:18:00,88.878,88.898,88.878,88.887,43000000.0
2009-06-18 23:19:00,88.89,88.894,88.878,88.878,25800000.0
2009-06-18 23:20:00,88.893,88.893,88.893,88.893,2400000.0
2009-06-18 23:21:00,88.883,88.911,88.883,88.91,22600000.0
2009-06-18 23:22:00,88.889,88.906,88.889,88.905,30400000.0
2009-06-18 23:23:00,88.893,88.913,88.89,88.913,19200000.0
2009-06-18 23:24:00,88.917,88.932,88.906,88.924,42800000.0
2009-06-18 23:25:00,88.923,88.93,88.919,88.93,12400000.0
2009-06-18 23:26:00,88.934,88.934,88.934,88.934,14800000.0
2009-06-18 23:27:00,88.931,88.931,88.921,88.93,22000000.0
2009-06-18 23:28:00,88.919,88.924,88.919,88.924,12800000.0
2009-06-18 23:29:00,88.915,88.921,88.89,88.894,41000000.0
2009-06-18 23:30:00,88.888,88.913,88.888,88.907,24000000.0
2009-06-18 23:31:00,88.924,88.925,88.91,88.91,32800000.0
2009-06-18 23:32:00,88.915,88.915,88.894,88.903,25600000.0
2009-06-18 23:33:00,88.907,88.907,88.905,88.905,4200000.0
2009-06-18 23:34:00,88.897,88.9,88.897,88.9,4600000.0
2009-06-18 23:35:00,88.905,88.915,88.905,88.907,13400000.0
2009-06-18 23:36:00,88.899,88.899,88.887,88.892,23000000.0
2009-06-18 23:37:00,88.899,88.91,88.892,88.894,35600000.0
2009-06-18 23:38:00,88.883,88.886,88.875,88.884,31000000.0
2009-06-18 23:39:00,88.892,88.892,88.857,88.868,24000000.0
2009-06-18 23:40:00,88.862,88.875,88.853,88.853,21600000.0
2009-06-18 23:41:00,88.876,88.876,88.856,88.873,25200000.0
2009-06-18 23:42:00,88.88,88.895,88.878,88.884,33400000.0
2009-06-18 23:43:00,88.875,88.896,88.864,88.878,33400000.0
2009-06-18 23:44:00,88.866,88.874,88.855,88.862,29400000.0
2009-06-18 23:45:00,88.875,88.877,88.856,88.863,22600000.0
2009-06-18 23:46:00,88.858,88.872,88.842,88.859,37600000.0
2009-06-18 23:47:00,88.858,88.878,88.852,88.878,46600000.0
2009-06-18 23:48:00,88.897,88.919,88.867,88.919,43200000.0
2009-06-18 23:49:00,88.918,88.926,88.901,88.906,28800000.0
2009-06-18 23:50:00,88.92,88.93,88.914,88.928,31200000.0
2009-06-18 23:51:00,88.928,88.928,88.91,88.921,29400000.0
2009-06-18 23:52:00,88.93,88.93,88.904,88.904,6200000.0
2009-06-18 23:53:00,88.906,88.915,88.888,88.906,19200000.0
2009-06-18 23:54:00,88.916,88.916,88.895,88.91,37000000.0
2009-06-18 23:55:00,88.916,88.916,88.882,88.893,25800000.0
2009-06-18 23:56:00,88.901,88.916,88.901,88.913,14800000.0
2009-06-18 23:57:00,88.907,88.907,88.89,88.895,30600000.0
2009-06-18 23:58:00,88.903,88.921,88.9,88.911,29200000.0
2009-06-18 23:59:00,88.898,88.915,88.898,88.911,11800000.0
2009-06-19 00:00:00,88.911,88.92,88.9,88.913,30000000.0
2009-06-19 00:01:00,88.918,88.936,88.911,88.918,42200000.0
2009-06-19 00:02:00,88.907,88.965,88.902,88.95,45800000.0
2009-06-19 00:03:00,88.946,88.951,88.91,88.928,24400000.0
2009-06-19 00:04:00,88.931,88.931,88.91,88.91,7600000.0
2009-06-19 00:05:00,88.904,88.912,88.889,88.889,21400000.0
2009-06-19 00:06:00,88.902,88.909,88.892,88.892,20000000.0
2009-06-19 00:07:00,88.887,88.91,88.878,88.878,59400000.0
2009-06-19 00:08:00,88.89,88.9,88.879,88.883,35200000.0
2009-06-19 00:09:00,88.93,88.93,88.893,88.909,36600000.0
2009-06-19 00:10:00,88.929,88.94,88.908,88.934,30800000.0
2009-06-19 00:11:00,88.944,88.949,88.928,88.928,33800000.0
2009-06-19 00:12:00,88.931,88.931,88.914,88.917,13600000.0
2009-06-19 00:13:00,88.922,88.934,88.909,88.92,27600000.0
2009-06-19 00:14:00,88.938,88.943,88.921,88.933,39600000.0
2009-06-19 00:15:00,88.922,88.942,88.92,88.933,22600000.0
2009-06-19 00:16:00,88.923,88.941,88.923,88.929,40800000.0
2009-06-19 00:17:00,88.945,88.945,88.921,88.93,28800000.0
2009-06-19 00:18:00,88.924,88.924,88.902,88.911,20800000.0
2009-06-19 00:19:00,88.905,88.905,88.88,88.895,30600000.0
2009-06-19 00:20:00,88.907,88.909,88.895,88.9,24200000.0
2009-06-19 00:21:00,88.879,88.904,88.879,88.899,29800000.0
2009-06-19 00:22:00,88.907,88.907,88.883,88.888,35400000.0
2009-06-19 00:23:00,88.892,88.901,88.884,88.888,34800000.0
2009-06-19 00:24:00,88.897,88.906,88.876,88.877,33000000.0
2009-06-19 00:25:00,88.873,88.873,88.873,88.873,4800000.0
2009-06-19 00:26:00,88.873,88.873,88.867,88.867,10800000.0
2009-06-19 00:27:00,88.878,88.878,88.864,88.869,8800000.0
2009-06-19 00:28:00,88.867,88.872,88.862,88.872,28000000.0
2009-06-19 00:29:00,88.866,88.873,88.866,88.873,4200000.0
2009-06-19 00:30:00,88.868,88.876,88.868,88.874,31600000.0
2009-06-19 00:31:00,88.875,88.875,88.866,88.87,14400000.0
2009-06-19 00:32:00,88.887,88.9,88.873,88.873,27400000.0
2009-06-19 00:33:00,88.849,88.854,88.847,88.847,16400000.0
2009-06-19 00:34:00,88.858,88.868,88.837,88.847,22600000.0
2009-06-19 00:35:00,88.847,88.852,88.835,88.835,25200000.0
2009-06-19 00:36:00,88.842,88.864,88.836,88.864,13600000.0
2009-06-19 00:37:00,88.867,88.868,88.854,88.854,24800000.0
2009-06-19 00:38:00,88.855,88.864,88.848,88.855,22000000.0
2009-06-19 00:39:00,88.85,88.86,88.85,88.86,10200000.0
2009-06-19 00:40:00,88.848,88.857,88.84,88.849,31200000.0
2009-06-19 00:41:00,88.855,88.871,88.843,88.844,38600000.0
2009-06-19 00:42:00,88.843,88.871,88.843,88.871,17400000.0
2009-06-19 00:43:00,88.877,88.888,88.874,88.88,39000000.0
2009-06-19 00:44:00,88.868,88.884,88.86,88.863,37800000.0
2009-06-19 00:45:00,88.862,88.89,88.851,88.89,19000000.0
2009-06-19 00:46:00,88.875,88.883,88.874,88.883,19200000.0
2009-06-19 00:47:00,88.872,88.889,88.87,88.889,19400000.0
2009-06-19 00:48:00,88.89,88.892,88.861,88.872,27400000.0
2009-06-19 00:49:00,88.881,88.891,88.872,88.889,20200000.0
2009-06-19 00:50:00,88.881,88.914,88.878,88.914,16800000.0
2009-06-19 00:51:00,88.909,88.927,88.909,88.916,25600000.0
2009-06-19 00:52:00,88.91,88.947,88.91,88.933,28000000.0
2009-06-19 00:53:00,88.94,88.949,88.925,88.933,36400000.0
2009-06-19 00:54:00,88.93,88.93,88.912,88.921,15600000.0
2009-06-19 00:55:00,88.91,88.929,88.91,88.929,11200000.0
2009-06-19 00:56:00,88.933,88.933,88.921,88.922,18800000.0
2009-06-19 00:57:00,88.917,88.924,88.895,88.895,49600000.0
2009-06-19 00:58:00,88.907,88.915,88.902,88.913,35200000.0
2009-06-19 00:59:00,88.919,88.922,88.911,88.918,16600000.0
2009-06-19 01:00:00,88.929,88.932,88.907,88.922,36400000.0
2009-06-19 01:01:00,88.911,88.925,88.91,88.925,23200000.0
2009-06-19 01:02:00,88.932,88.945,88.925,88.927,20200000.0
2009-06-19 01:03:00,88.945,88.951,88.923,88.923,38400000.0
2009-06-19 01:04:00,88.939,88.95,88.933,88.943,24400000.0
2009-06-19 01:05:00,88.937,88.95,88.929,88.95,37000000.0
2009-06-19 01:06:00,88.948,88.948,88.922,88.922,36600000.0
2009-06-19 01:07:00,88.925,88.952,88.925,88.935,35200000.0
2009-06-19 01:08:00,88.954,88.961,88.939,88.945,39600000.0
2009-06-19 01:09:00,88.945,88.947,88.932,88.947,37400000.0
2009-06-19 01:10:00,88.931,88.949,88.929,88.93,22800000.0
2009-06-19 01:11:00,88.927,88.933,88.927,88.932,23200000.0
2009-06-19 01:12:00,88.928,88.929,88.915,88.929,31600000.0
2009-06-19 01:13:00,88.923,88.93,88.918,88.919,26400000.0
2009-06-19 01:14:00,88.923,88.935,88.912,88.935,34400000.0
2009-06-19 01:15:00,88.932,88.958,88.932,88.954,13200000.0
2009-06-19 01:16:00,88.943,88.953,88.931,88.953,30200000.0
2009-06-19 01:17:00,88.946,88.946,88.931,88.942,10400000.0
2009-06-19 01:18:00,88.957,88.957,88.938,88.946,28600000.0
2009-06-19 01:19:00,88.932,88.94,88.917,88.917,37000000.0
2009-06-19 01:20:00,88.947,88.956,88.936,88.952,30600000.0
2009-06-19 01:21:00,88.952,88.952,88.94,88.943,11400000.0
2009-06-19 01:22:00,88.95,88.956,88.941,88.956,26400000.0
2009-06-19 01:23:00,88.938,88.938,88.922,88.935,17400000.0
2009-06-19 01:24:00,88.932,88.932,88.919,88.919,19600000.0
2009-06-19 01:25:00,88.916,88.936,88.913,88.931,34200000.0
2009-06-19 01:26:00,88.92,88.92,88.909,88.92,44000000.0
2009-06-19 01:27:00,88.925,88.925,88.891,88.91,25400000.0
2009-06-19 01:28:00,88.897,88.913,88.892,88.903,25600000.0
2009-06-19 01:29:00,88.914,88.915,88.902,88.902,29000000.0
2009-06-19 01:30:00,88.906,88.918,88.903,88.91,36600000.0
2009-06-19 01:31:00,88.908,88.922,88.898,88.902,20200000.0
2009-06-19 01:32:00,88.92,88.948,88.92,88.939,25600000.0
2009-06-19 01:33:00,88.933,88.949,88.924,88.949,21000000.0
2009-06-19 01:34:00,88.938,88.938,88.919,88.923,33400000.0
2009-06-19 01:35:00,88.923,88.926,88.914,88.926,33800000.0
2009-06-19 01:36:00,88.938,88.938,88.851,88.851,29000000.0
2009-06-19 01:37:00,88.858,88.862,88.838,88.861,24800000.0
2009-06-19 01:38:00,88.882,88.894,88.877,88.891,33200000.0
2009-06-19 01:39:00,88.897,88.9,88.865,88.865,33000001.0
2009-06-19 01:40:00,88.872,88.883,88.86,88.86,18600000.0
2009-06-19 01:41:00,88.875,88.875,88.861,88.875,18200000.0
2009-06-19 01:42:00,88.85,88.881,88.85,88.875,30400000.0
2009-06-19 01:43:00,88.89,88.89,88.868,88.871,22800000.0
2009-06-19 01:44:00,88.884,88.884,88.865,88.88,39400000.0
2009-06-19 01:45:00,88.88,88.886,88.869,88.876,24400000.0
2009-06-19 01:46:00,88.884,88.901,88.884,88.89,14800000.0
2009-06-19 01:47:00,88.899,88.917,88.898,88.917,22800000.0
2009-06-19 01:48:00,88.926,88.936,88.91,88.932,41600000.0
2009-06-19 01:49:00,88.933,88.957,88.933,88.946,32200000.0
2009-06-19 01:50:00,88.951,88.964,88.938,88.949,39400000.0
2009-06-19 01:51:00,88.953,88.956,88.939,88.95,35200000.0
2009-06-19 01:52:00,88.938,88.948,88.938,88.946,19200000.0
2009-06-19 01:53:00,88.945,88.965,88.945,88.957,31000000.0
2009-06-19 01:54:00,88.945,88.954,88.945,88.953,18000000.0
2009-06-19 01:55:00,88.944,88.955,88.941,88.944,21800000.0
2009-06-19 01:56:00,88.949,88.949,88.929,88.937,34400000.0
2009-06-19 01:57:00,88.94,88.955,88.937,88.955,19800000.0
2009-06-19 01:58:00,88.929,88.97,88.929,88.958,19800000.0
2009-06-19 01:59:00,88.964,88.988,88.962,88.98,20400000.0
2009-06-19 02:00:00,88.977,88.979,88.97,88.972,36400000.0
2009-06-19 02:01:00,88.98,88.996,88.976,88.987,29000000.0
2009-06-19 02:02:00,88.976,88.979,88.966,88.977,31600000.0
2009-06-19 02:03:00,88.968,88.968,88.942,88.954,30200000.0
2009-06-19 02:04:00,88.963,88.965,88.943,88.945,32600000.0
2009-06-19 02:05:00,88.953,88.953,88.907,88.914,29800000.0
2009-06-19 02:06:00,88.909,88.934,88.904,88.934,36600000.0
2009-06-19 02:07:00,88.94,88.947,88.926,88.943,31000000.0
2009-06-19 02:08:00,88.941,88.948,88.924,88.932,46400000.0
2009-06-19 02:09:00,88.909,88.911,88.872,88.874,24400000.0
2009-06-19 02:10:00,88.867,88.879,88.845,88.858,28400000.0
2009-06-19 02:11:00,88.84,88.853,88.822,88.835,39400000.0
2009-06-19 02:12:00,88.811,88.833,88.811,88.833,31600000.0
2009-06-19 02:13:00,88.833,88.855,88.82,88.839,25600000.0
2009-06-19 02:14:00,88.826,88.842,88.813,88.833,19600000.0
2009-06-19 02:15:00,88.849,88.863,88.838,88.861,30600000.0
2009-06-19 02:16:00,88.858,88.875,88.844,88.852,29200000.0
2009-06-19 02:17:00,88.841,88.85,88.84,88.84,25600000.0
2009-06-19 02:18:00,88.808,88.841,88.803,88.833,22000000.0
2009-06-19 02:19:00,88.834,88.834,88.809,88.823,17400000.0
2009-06-19 02:20:00,88.84,88.87,88.827,88.844,38600000.0
2009-06-19 02:21:00,88.858,88.869,88.845,88.869,42000000.0
2009-06-19 02:22:00,88.881,88.905,88.876,88.905,15800000.0
2009-06-19 02:23:00,88.916,88.954,88.904,88.944,42200000.0
2009-06-19 02:24:00,88.965,88.972,88.943,88.968,31400000.0
2009-06-19 02:25:00,88.95,88.963,88.926,88.926,33400000.0
2009-06-19 02:26:00,88.926,88.947,88.908,88.947,24200000.0
2009-06-19 02:27:00,88.932,88.935,88.912,88.93,22400000.0
2009-06-19 02:28:00,88.915,88.961,88.909,88.949,29800000.0
2009-06-19 02:29:00,88.952,88.959,88.932,88.945,22200000.0
2009-06-19 02:30:00,88.949,88.959,88.935,88.947,22600000.0
2009-06-19 02:31:00,88.969,88.976,88.95,88.968,37800000.0
2009-06-19 02:32:00,88.963,88.989,88.959,88.97,25600000.0
2009-06-19 02:33:00,88.967,88.985,88.958,88.958,26400000.0
2009-06-19 02:34:00,88.959,88.966,88.952,88.957,41800000.0
2009-06-19 02:35:00,88.977,89.009,88.977,89.008,31400000.0
2009-06-19 02:36:00,89.027,89.027,89.004,89.023,21200000.0
2009-06-19 02:37:00,89.022,89.022,88.987,88.999,30000000.0
2009-06-19 02:38:00,88.98,88.98,88.96,88.969,23600000.0
2009-06-19 02:39:00,88.953,88.958,88.937,88.947,22000000.0
2009-06-19 02:40:00,88.953,88.953,88.928,88.932,19600000.0
2009-06-19 02:41:00,88.953,88.958,88.932,88.947,31400000.0
2009-06-19 02:42:00,88.964,88.966,88.945,88.945,22800000.0
2009-06-19 02:43:00,88.96,88.994,88.96,88.981,42200000.0
2009-06-19 02:44:00,88.989,89.001,88.977,88.977,31800000.0
2009-06-19 02:45:00,88.972,89.0,88.963,88.976,39800000.0
2009-06-19 02:46:00,88.983,89.003,88.981,89.001,22400000.0
2009-06-19 02:47:00,89.01,89.01,88.961,88.965,27800000.0
2009-06-19 02:48:00,88.966,88.982,88.952,88.973,21600000.0
2009-06-19 02:49:00,88.994,89.001,88.971,88.981,34000000.0
2009-06-19 02:50:00,88.992,89.002,88.96,88.969,19800000.0
2009-06-19 02:51:00,88.952,88.952,88.915,88.917,29400000.0
2009-06-19 02:52:00,88.917,88.922,88.905,88.913,30000000.0
2009-06-19 02:53:00,88.918,88.958,88.914,88.946,52600000.0
2009-06-19 02:54:00,88.946,88.981,88.938,88.956,34000000.0
2009-06-19 02:55:00,88.938,88.967,88.935,88.959,25200000.0
2009-06-19 02:56:00,88.96,88.969,88.941,88.955,29000000.0
2009-06-19 02:57:00,88.962,88.978,88.943,88.943,14200000.0
2009-06-19 02:58:00,88.954,88.964,88.941,88.958,27800000.0
2009-06-19 02:59:00,88.97,88.991,88.959,88.974,22600000.0
2009-06-19 03:00:00,88.968,89.007,88.968,88.971,21200000.0
2009-06-19 03:01:00,88.982,88.982,88.96,88.981,32200000.0
2009-06-19 03:02:00,88.978,88.984,88.955,88.984,28000000.0
2009-06-19 03:03:00,88.982,89.004,88.982,89.004,16200000.0
2009-06-19 03:04:00,89.002,89.005,88.982,88.982,46200000.0
2009-06-19 03:05:00,88.993,88.993,88.974,88.981,23800000.0
2009-06-19 03:06:00,88.981,89.002,88.975,88.976,29200000.0
2009-06-19 03:07:00,88.968,88.968,88.929,88.947,27000000.0
2009-06-19 03:08:00,88.943,88.965,88.924,88.929,27200000.0
2009-06-19 03:09:00,88.913,88.961,88.907,88.958,15000000.0
2009-06-19 03:10:00,88.958,88.982,88.942,88.969,33000000.0
2009-06-19 03:11:00,89.003,89.008,88.98,88.996,32200000.0
2009-06-19 03:12:00,88.99,89.0,88.982,88.987,29600000.0
2009-06-19 03:13:00,88.995,88.996,88.985,88.996,33400000.0
2009-06-19 03:14:00,89.002,89.002,88.975,88.975,23800000.0
2009-06-19 03:15:00,88.986,88.986,88.969,88.978,40200000.0
2009-06-19 03:16:00,88.978,88.98,88.957,88.96,38800000.0
2009-06-19 03:17:00,88.952,88.963,88.941,88.955,32600000.0
2009-06-19 03:18:00,88.96,88.964,88.926,88.943,30200000.0
2009-06-19 03:19:00,88.935,88.965,88.931,88.956,29800000.0
2009-06-19 03:20:00,88.965,88.967,88.942,88.943,38400000.0
2009-06-19 03:21:00,88.938,88.963,88.938,88.955,30200000.0
2009-06-19 03:22:00,88.97,88.979,88.938,88.976,26000000.0
2009-06-19 03:23:00,88.97,88.995,88.97,88.992,21600000.0
2009-06-19 03:24:00,89.003,89.03,88.991,89.025,24800000.0
2009-06-19 03:25:00,89.006,89.011,88.988,88.988,25600000.0
2009-06-19 03:26:00,88.969,88.991,88.965,88.979,25600000.0
2009-06-19 03:27:00,88.994,89.006,88.993,88.997,15400000.0
2009-06-19 03:28:00,89.002,89.002,88.973,88.989,47600000.0
2009-06-19 03:29:00,89.007,89.012,88.967,88.975,38400000.0
2009-06-19 03:30:00,88.975,88.986,88.962,88.982,41000000.0
2009-06-19 03:31:00,88.99,88.993,88.962,88.962,20800000.0
2009-06-19 03:32:00,88.96,88.996,88.959,88.98,46200000.0
2009-06-19 03:33:00,88.979,88.985,88.961,88.972,53400000.0
2009-06-19 03:34:00,88.98,88.991,88.97,88.986,42400000.0
2009-06-19 03:35:00,88.981,88.991,88.973,88.989,22200000.0
2009-06-19 03:36:00,88.986,88.992,88.979,88.981,27200000.0
2009-06-19 03:37:00,88.981,88.986,88.967,88.979,36200000.0
2009-06-19 03:38:00,88.974,88.984,88.973,88.977,42000000.0
2009-06-19 03:39:00,88.969,88.97,88.961,88.968,26200000.0
2009-06-19 03:40:00,88.963,88.981,88.963,88.971,18600000.0
2009-06-19 03:41:00,88.982,88.993,88.972,88.98,32600000.0
2009-06-19 03:42:00,88.983,88.998,88.979,88.988,38000000.0
2009-06-19 03:43:00,88.975,88.992,88.97,88.977,27000000.0
2009-06-19 03:44:00,88.986,89.002,88.981,88.996,27200000.0
2009-06-19 03:45:00,89.003,89.016,88.999,89.007,37800000.0
2009-06-19 03:46:00,89.002,89.017,88.992,89.011,30600000.0
2009-06-19 03:47:00,89.002,89.019,89.0,89.002,31400000.0
2009-06-19 03:48:00,89.006,89.013,88.997,88.997,42400000.0
2009-06-19 03:49:00,88.993,89.01,88.993,89.006,22200000.0
2009-06-19 03:50:00,89.002,89.009,88.97,88.987,39600000.0
2009-06-19 03:51:00,88.974,88.99,88.961,88.961,24800000.0
2009-06-19 03:52:00,88.963,88.971,88.961,88.968,34400000.0
2009-06-19 03:53:00,88.953,88.976,88.951,88.958,52600000.0
2009-06-19 03:54:00,88.961,88.967,88.955,88.955,48200000.0
2009-06-19 03:55:00,88.952,88.952,88.906,88.912,32000000.0
2009-06-19 03:56:00,88.931,88.943,88.92,88.922,22000000.0
2009-06-19 03:57:00,88.922,88.933,88.914,88.929,60400000.0
2009-06-19 03:58:00,88.923,88.937,88.916,88.928,50000000.0
2009-06-19 03:59:00,88.93,88.94,88.907,88.912,25000000.0
2009-06-19 04:00:00,88.911,88.923,88.911,88.918,17800000.0
2009-06-19 04:01:00,88.925,88.932,88.909,88.914,17400000.0
2009-06-19 04:02:00,88.931,88.933,88.911,88.914,27000000.0
2009-06-19 04:03:00,88.934,88.936,88.909,88.912,35400000.0
2009-06-19 04:04:00,88.92,88.92,88.896,88.896,27200000.0
2009-06-19 04:05:00,88.909,88.913,88.894,88.897,20400000.0
2009-06-19 04:06:00,88.893,88.935,88.893,88.918,28000000.0
2009-06-19 04:07:00,88.929,88.944,88.916,88.93,37800000.0
2009-06-19 04:08:00,88.929,88.939,88.927,88.933,24000000.0
2009-06-19 04:09:00,88.932,88.936,88.922,88.926,38800000.0
2009-06-19 04:10:00,88.924,88.953,88.922,88.953,36600000.0
2009-06-19 04:11:00,88.933,88.974,88.933,88.955,30600000.0
2009-06-19 04:12:00,88.975,88.997,88.963,88.997,30600000.0
2009-06-19 04:13:00,88.992,88.995,88.976,88.976,28400000.0
2009-06-19 04:14:00,88.971,88.974,88.96,88.974,28800000.0
2009-06-19 04:15:00,88.965,88.968,88.951,88.968,20400000.0
2009-06-19 04:16:00,88.97,88.97,88.936,88.948,41800000.0
2009-06-19 04:17:00,88.939,88.939,88.909,88.918,27200000.0
2009-06-19 04:18:00,88.924,88.925,88.884,88.884,23600000.0
2009-06-19 04:19:00,88.897,88.909,88.874,88.877,41200000.0
2009-06-19 04:20:00,88.877,88.877,88.857,88.867,37800000.0
2009-06-19 04:21:00,88.852,88.864,88.833,88.833,33600000.0
2009-06-19 04:22:00,88.826,88.833,88.807,88.807,33000000.0
2009-06-19 04:23:00,88.792,88.804,88.781,88.788,27600000.0
2009-06-19 04:24:00,88.783,88.809,88.783,88.804,22400000.0
2009-06-19 04:25:00,88.809,88.821,88.797,88.812,31600000.0
2009-06-19 04:26:00,88.816,88.828,88.806,88.815,33000000.0
2009-06-19 04:27:00,88.807,88.807,88.779,88.799,21400000.0
2009-06-19 04:28:00,88.803,88.822,88.803,88.814,15600000.0
2009-06-19 04:29:00,88.814,88.835,88.81,88.822,33000000.0
2009-06-19 04:30:00,88.81,88.834,88.802,88.833,16600000.0
2009-06-19 04:31:00,88.806,88.834,88.803,88.818,32800000.0
2009-06-19 04:32:00,88.818,88.837,88.801,88.837,18600000.0
2009-06-19 04:33:00,88.857,88.858,88.834,88.839,37800000.0
2009-06-19 04:34:00,88.838,88.856,88.83,88.855,22000000.0
2009-06-19 04:35:00,88.833,88.864,88.825,88.858,21000000.0
2009-06-19 04:36:00,88.83,88.871,88.83,88.852,39000000.0
2009-06-19 04:37:00,88.866,88.887,88.857,88.887,14800000.0
2009-06-19 04:38:00,88.88,88.907,88.88,88.898,24600000.0
2009-06-19 04:39:00,88.917,88.923,88.902,88.913,40800000.0
2009-06-19 04:40:00,88.901,88.909,88.882,88.883,25400000.0
2009-06-19 04:41:00,88.897,88.898,88.873,88.873,32000000.0
2009-06-19 04:42:00,88.868,88.882,88.851,88.868,30200000.0
2009-06-19 04:43:00,88.856,88.893,88.845,88.893,30400000.0
2009-06-19 04:44:00,88.882,88.894,88.879,88.891,39400000.0
2009-06-19 04:45:00,88.875,88.897,88.871,88.89,40800000.0
2009-06-19 04:46:00,88.875,88.889,88.861,88.88,18200000.0
2009-06-19 04:47:00,88.86,88.906,88.86,88.902,39000000.0
2009-06-19 04:48:00,88.89,88.907,88.877,88.905,46400000.0
2009-06-19 04:49:00,88.911,88.922,88.899,88.917,18400000.0
2009-06-19 04:50:00,88.93,88.936,88.903,88.91,28000000.0
2009-06-19 04:51:00,88.925,88.925,88.908,88.908,18800000.0
2009-06-19 04:52:00,88.912,88.912,88.899,88.906,38800000.0
2009-06-19 04:53:00,88.911,88.916,88.893,88.895,36000000.0
2009-06-19 04:54:00,88.909,88.914,88.894,88.903,29200000.0
2009-06-19 04:55:00,88.91,88.933,88.907,88.925,30200000.0
2009-06-19 04:56:00,88.933,88.967,88.933,88.967,18200000.0
2009-06-19 04:57:00,88.969,88.975,88.939,88.945,27600000.0
2009-06-19 04:58:00,88.941,88.957,88.935,88.954,22400000.0
2009-06-19 04:59:00,88.918,88.951,88.91,88.927,29600000.0
2009-06-19 05:00:00,88.932,88.964,88.921,88.933,108000000.0
2009-06-19 05:01:00,88.94,88.96,88.933,88.942,228600000.0
2009-06-19 05:02:00,88.942,88.95,88.93,88.934,89400000.0
2009-06-19 05:03:00,88.937,88.956,88.922,88.956,100200000.0
2009-06-19 05:04:00,88.956,88.998,88.945,88.988,66800000.0
2009-06-19 05:05:00,88.988,89.001,88.965,88.971,175000000.0
2009-06-19 05:06:00,88.968,88.983,88.957,88.98,74400000.0
2009-06-19 05:07:00,88.969,88.991,88.961,88.976,39400000.0
2009-06-19 05:08:00,88.968,88.988,88.968,88.971,96200000.0
2009-06-19 05:09:00,88.98,88.992,88.968,88.968,37000000.0
2009-06-19 05:10:00,88.992,89.008,88.981,88.993,59200000.0
2009-06-19 05:11:00,88.996,88.996,88.971,88.985,58200000.0
2009-06-19 05:12:00,88.985,88.997,88.971,88.992,79800001.0
2009-06-19 05:13:00,88.988,88.994,88.971,88.993,176200000.0
2009-06-19 05:14:00,88.993,89.009,88.983,88.997,191200001.0
2009-06-19 05:15:00,88.994,88.994,88.967,88.982,56600000.0
2009-06-19 05:16:00,88.975,88.986,88.962,88.979,83400000.0
2009-06-19 05:17:00,88.984,88.984,88.951,88.951,19000000.0
2009-06-19 05:18:00,88.973,88.973,88.951,88.955,32600000.0
2009-06-19 05:19:00,88.951,88.965,88.936,88.94,96800000.0
2009-06-19 05:20:00,88.931,88.945,88.904,88.906,31200000.0
2009-06-19 05:21:00,88.905,88.93,88.886,88.917,59600000.0
2009-06-19 05:22:00,88.93,88.942,88.925,88.939,110800001.0
2009-06-19 05:23:00,88.945,88.955,88.935,88.942,55200000.0
2009-06-19 05:24:00,88.941,88.963,88.93,88.944,130800000.0
2009-06-19 05:25:00,88.951,88.955,88.933,88.942,118800000.0
2009-06-19 05:26:00,88.948,88.961,88.937,88.951,98200000.0
2009-06-19 05:27:00,88.958,88.958,88.932,88.933,136600000.0
2009-06-19 05:28:00,88.935,88.935,88.903,88.914,64000000.0
2009-06-19 05:29:00,88.915,88.932,88.913,88.92,57800000.0
2009-06-19 05:30:00,88.922,88.939,88.916,88.923,84400000.0
2009-06-19 05:31:00,88.925,88.939,88.92,88.939,26200000.0
2009-06-19 05:32:00,88.931,88.943,88.924,88.943,13600000.0
2009-06-19 05:33:00,88.947,88.964,88.941,88.951,48000000.0
2009-06-19 05:34:00,88.95,88.963,88.938,88.962,53600000.0
2009-06-19 05:35:00,88.969,88.969,88.952,88.96,60800000.0
2009-06-19 05:36:00,88.96,88.97,88.956,88.962,103600000.0
2009-06-19 05:37:00,88.965,88.969,88.96,88.966,37400000.0
2009-06-19 05:38:00,88.959,88.959,88.941,88.951,46600000.0
2009-06-19 05:39:00,88.959,88.979,88.951,88.975,72200000.0
2009-06-19 05:40:00,88.969,88.984,88.946,88.98,122400000.0
2009-06-19 05:41:00,88.992,89.007,88.98,88.985,150600000.0
2009-06-19 05:42:00,88.973,88.986,88.955,88.967,155200000.0
2009-06-19 05:43:00,88.974,88.986,88.972,88.976,72600000.0
2009-06-19 05:44:00,88.986,89.016,88.965,89.016,55000000.0
2009-06-19 05:45:00,89.012,89.022,89.003,89.003,43800000.0
2009-06-19 05:46:00,89.005,89.031,89.005,89.025,13000000.0
2009-06-19 05:47:00,89.026,89.047,89.023,89.025,83400000.0
2009-06-19 05:48:00,89.034,89.053,89.02,89.05,26600000.0
2009-06-19 05:49:00,89.035,89.045,89.009,89.027,119600000.0
2009-06-19 05:50:00,89.027,89.027,89.008,89.008,110800000.0
2009-06-19 05:51:00,89.025,89.025,89.011,89.019,18800000.0
2009-06-19 05:52:00,89.023,89.033,89.011,89.028,91400000.0
2009-06-19 05:53:00,89.023,89.033,89.01,89.01,34800000.0
2009-06-19 05:54:00,89.008,89.018,88.99,88.99,20800000.0
2009-06-19 05:55:00,88.995,89.009,88.983,89.003,63000000.0
2009-06-19 05:56:00,89.009,89.011,88.988,88.988,25600000.0
2009-06-19 05:57:00,88.99,88.999,88.968,88.985,20400000.0
2009-06-19 05:58:00,88.979,89.002,88.953,88.992,52400000.0
2009-06-19 05:59:00,89.001,89.011,88.986,88.986,178400000.0
2009-06-19 06:00:00,88.978,89.022,88.978,89.01,62400000.0
2009-06-19 06:01:00,89.007,89.027,88.999,89.011,52200000.0
2009-06-19 06:02:00,89.012,89.041,89.002,89.034,84200000.0
2009-06-19 06:03:00,89.037,89.043,89.02,89.029,23600000.0
2009-06-19 06:04:00,89.032,89.057,89.032,89.052,45800000.0
2009-06-19 06:05:00,89.045,89.045,89.025,89.043,23800000.0
2009-06-19 06:06:00,89.035,89.054,89.034,89.054,60000000.0
2009-06-19 06:07:00,89.055,89.056,89.034,89.05,107600000.0
2009-06-19 06:08:00,89.038,89.047,89.022,89.031,134800000.0
2009-06-19 06:09:00,89.023,89.027,88.98,89.009,127800000.0
2009-06-19 06:10:00,89.016,89.029,89.006,89.021,114000000.0
2009-06-19 06:11:00,89.015,89.019,88.978,89.005,91600000.0
2009-06-19 06:12:00,89.005,89.018,88.992,89.002,48800000.0
2009-06-19 06:13:00,88.999,89.011,88.981,88.994,141800000.0
2009-06-19 06:14:00,88.988,89.007,88.986,88.993,109200000.0
2009-06-19 06:15:00,89.007,89.007,88.973,88.985,119800000.0
2009-06-19 06:16:00,88.972,88.995,88.972,88.977,214400000.0
2009-06-19 06:17:00,88.973,88.985,88.942,88.942,126800000.0
2009-06-19 06:18:00,88.965,88.986,88.956,88.974,110800000.0
2009-06-19 06:19:00,88.973,88.993,88.961,88.99,63400000.0
2009-06-19 06:20:00,88.987,88.999,88.981,88.989,130400000.0
2009-06-19 06:21:00,88.977,88.998,88.964,88.97,158800000.0
2009-06-19 06:22:00,88.976,88.989,88.976,88.982,154000000.0
2009-06-19 06:23:00,88.981,88.995,88.976,88.991,23000000.0
2009-06-19 06:24:00,88.994,88.997,88.976,88.976,93000000.0
2009-06-19 06:25:00,88.969,88.991,88.969,88.985,66000000.0
2009-06-19 06:26:00,88.99,89.0,88.976,88.992,91800000.0
2009-06-19 06:27:00,88.984,88.989,88.973,88.973,102400000.0
2009-06-19 06:28:00,88.978,88.988,88.964,88.964,68800000.0
2009-06-19 06:29:00,88.98,89.001,88.965,88.979,235000000.0
2009-06-19 06:30:00,88.992,89.001,88.969,88.969,203200000.0
2009-06-19 06:31:00,88.986,88.991,88.974,88.981,187800000.0
2009-06-19 06:32:00,88.997,89.026,88.991,89.026,76600000.0
2009-06-19 06:33:00,89.034,89.043,89.013,89.024,51000001.0
2009-06-19 06:34:00,89.027,89.055,89.027,89.032,64800000.0
2009-06-19 06:35:00,89.045,89.053,89.03,89.03,33000000.0
2009-06-19 06:36:00,89.03,89.046,89.016,89.046,103200000.0
2009-06-19 06:37:00,89.052,89.055,89.037,89.04,42200000.0
2009-06-19 06:38:00,89.037,89.046,89.023,89.044,55000000.0
2009-06-19 06:39:00,89.045,89.048,89.025,89.036,83400000.0
2009-06-19 06:40:00,89.04,89.062,89.026,89.062,109800000.0
2009-06-19 06:41:00,89.06,89.06,89.021,89.03,83800000.0
2009-06-19 06:42:00,89.024,89.063,89.024,89.055,30800000.0
2009-06-19 06:43:00,89.053,89.089,89.053,89.071,97800000.0
2009-06-19 06:44:00,89.072,89.086,89.051,89.075,92400000.0
2009-06-19 06:45:00,89.065,89.068,89.034,89.043,25600000.0
2009-06-19 06:46:00,89.048,89.085,89.047,89.069,81800000.0
2009-06-19 06:47:00,89.062,89.09,89.046,89.075,84800000.0
2009-06-19 06:48:00,89.086,89.092,89.069,89.069,73600000.0
2009-06-19 06:49:00,89.065,89.088,89.06,89.065,104600000.0
2009-06-19 06:50:00,89.072,89.074,89.058,89.066,74800000.0
2009-06-19 06:51:00,89.061,89.062,89.033,89.033,76600000.0
2009-06-19 06:52:00,89.045,89.045,89.021,89.033,39200000.0
2009-06-19 06:53:00,89.045,89.047,89.028,89.033,56800000.0
2009-06-19 06:54:00,89.028,89.067,89.02,89.02,76000000.0
2009-06-19 06:55:00,89.03,89.054,89.024,89.048,78200000.0
2009-06-19 06:56:00,89.032,89.05,89.031,89.045,159800000.0
2009-06-19 06:57:00,89.035,89.041,88.998,89.019,121200000.0
2009-06-19 06:58:00,89.017,89.022,88.988,88.989,182200000.0
2009-06-19 06:59:00,88.996,89.022,88.977,89.022,182000000.0
2009-06-19 07:00:00,89.005,89.011,88.961,88.975,303400000.0
2009-06-19 07:01:00,88.954,88.989,88.928,88.96,381399999.0
2009-06-19 07:02:00,88.938,88.939,88.888,88.92,436300000.0
2009-06-19 07:03:00,88.916,88.929,88.897,88.924,302000000.0
2009-06-19 07:04:00,88.917,88.94,88.905,88.917,376000000.0
2009-06-19 07:05:00,88.922,88.969,88.918,88.969,159600000.0
2009-06-19 07:06:00,88.956,89.02,88.956,89.01,195200000.0
2009-06-19 07:07:00,89.019,89.069,89.016,89.029,163400000.0
2009-06-19 07:08:00,89.023,89.044,89.011,89.026,223200000.0
2009-06-19 07:09:00,89.028,89.047,89.023,89.035,67200000.0
2009-06-19 07:10:00,89.027,89.058,89.022,89.035,103800000.0
2009-06-19 07:11:00,89.025,89.054,89.013,89.038,204600000.0
2009-06-19 07:12:00,89.035,89.07,89.035,89.07,229000000.0
2009-06-19 07:13:00,89.057,89.072,89.037,89.053,223400000.0
2009-06-19 07:14:00,89.058,89.067,89.031,89.049,218600000.0
2009-06-19 07:15:00,89.048,89.08,89.043,89.075,44600000.0
2009-06-19 07:16:00,89.077,89.09,89.063,89.087,202200000.0
2009-06-19 07:17:00,89.081,89.101,89.06,89.093,166400000.0
2009-06-19 07:18:00,89.089,89.103,89.065,89.088,89600000.0
2009-06-19 07:19:00,89.096,89.124,89.076,89.097,101200000.0
2009-06-19 07:20:00,89.11,89.126,89.095,89.114,115800000.0
2009-06-19 07:21:00,89.113,89.138,89.103,89.116,138400000.0
2009-06-19 07:22:00,89.112,89.127,89.106,89.108,160600000.0
2009-06-19 07:23:00,89.115,89.128,89.109,89.115,135200000.0
2009-06-19 07:24:00,89.108,89.128,89.093,89.105,121000000.0
2009-06-19 07:25:00,89.111,89.143,89.111,89.127,143400000.0
2009-06-19 07:26:00,89.135,89.145,89.124,89.145,168200000.0
2009-06-19 07:27:00,89.137,89.17,89.127,89.168,273600000.0
2009-06-19 07:28:00,89.167,89.179,89.122,89.138,205400000.0
2009-06-19 07:29:00,89.131,89.145,89.121,89.121,233200000.0
2009-06-19 07:30:00,89.137,89.141,89.12,89.129,172400000.0
2009-06-19 07:31:00,89.124,89.126,89.092,89.109,286800000.0
2009-06-19 07:32:00,89.104,89.119,89.093,89.095,184600000.0
2009-06-19 07:33:00,89.1,89.12,89.095,89.108,216800000.0
2009-06-19 07:34:00,89.108,89.122,89.1,89.113,326800000.0
2009-06-19 07:35:00,89.106,89.118,89.084,89.095,207000000.0
2009-06-19 07:36:00,89.098,89.116,89.09,89.095,255800000.0
2009-06-19 07:37:00,89.102,89.121,89.095,89.095,163200000.0
2009-06-19 07:38:00,89.098,89.121,89.095,89.111,177200000.0
2009-06-19 07:39:00,89.105,89.115,89.101,89.104,115800000.0
2009-06-19 07:40:00,89.099,89.145,89.099,89.125,229600000.0
2009-06-19 07:41:00,89.124,89.138,89.101,89.135,92600000.0
2009-06-19 07:42:00,89.135,89.159,89.127,89.15,85800000.0
2009-06-19 07:43:00,89.163,89.191,89.149,89.15,137200000.0
2009-06-19 07:44:00,89.18,89.184,89.142,89.168,260600000.0
2009-06-19 07:45:00,89.17,89.19,89.16,89.19,145600000.0
2009-06-19 07:46:00,89.187,89.21,89.177,89.195,210000000.0
2009-06-19 07:47:00,89.194,89.207,89.182,89.194,330600000.0
2009-06-19 07:48:00,89.2,89.225,89.194,89.207,196000001.0
2009-06-19 07:49:00,89.215,89.222,89.163,89.19,85400000.0
2009-06-19 07:50:00,89.175,89.175,89.147,89.153,150000000.0
2009-06-19 07:51:00,89.15,89.163,89.131,89.15,152600000.0
2009-06-19 07:52:00,89.136,89.166,89.12,89.153,111200000.0
2009-06-19 07:53:00,89.15,89.174,89.147,89.157,195000000.0
2009-06-19 07:54:00,89.15,89.167,89.141,89.157,159000000.0
2009-06-19 07:55:00,89.156,89.172,89.151,89.151,78800000.0
2009-06-19 07:56:00,89.152,89.18,89.152,89.155,115000000.0
2009-06-19 07:57:00,89.151,89.168,89.118,89.133,86000000.0
2009-06-19 07:58:00,89.131,89.146,89.1,89.112,192800000.0
2009-06-19 07:59:00,89.115,89.136,89.087,89.122,203200000.0
2009-06-19 08:00:00,89.103,89.115,89.069,89.087,104600000.0
2009-06-19 08:01:00,89.082,89.102,89.071,89.091,204400000.0
2009-06-19 08:02:00,89.099,89.125,89.082,89.118,256400000.0
2009-06-19 08:03:00,89.122,89.136,89.097,89.123,136800000.0
2009-06-19 08:04:00,89.125,89.148,89.108,89.125,260400000.0
2009-06-19 08:05:00,89.114,89.13,89.097,89.115,92800000.0
2009-06-19 08:06:00,89.109,89.122,89.084,89.122,99599999.0
2009-06-19 08:07:00,89.127,89.145,89.116,89.125,122200000.0
2009-06-19 08:08:00,89.122,89.207,89.118,89.202,78800000.0
2009-06-19 08:09:00,89.2,89.2,89.162,89.171,99800000.0
2009-06-19 08:10:00,89.155,89.18,89.143,89.17,130800001.0
2009-06-19 08:11:00,89.173,89.18,89.161,89.17,179600000.0
2009-06-19 08:12:00,89.19,89.215,89.17,89.201,145600000.0
2009-06-19 08:13:00,89.225,89.242,89.202,89.228,179200000.0
2009-06-19 08:14:00,89.222,89.267,89.211,89.253,162800000.0
2009-06-19 08:15:00,89.246,89.251,89.203,89.229,87200000.0
2009-06-19 08:16:00,89.228,89.246,89.196,89.218,143800000.0
2009-06-19 08:17:00,89.207,89.207,89.152,89.176,237400000.0
2009-06-19 08:18:00,89.162,89.171,89.119,89.153,153200001.0
2009-06-19 08:19:00,89.161,89.185,89.15,89.17,141800001.0
2009-06-19 08:20:00,89.187,89.237,89.171,89.212,139800000.0
2009-06-19 08:21:00,89.23,89.247,89.215,89.232,385999999.0
2009-06-19 08:22:00,89.238,89.257,89.229,89.238,221600000.0
2009-06-19 08:23:00,89.228,89.236,89.197,89.205,283200000.0
2009-06-19 08:24:00,89.209,89.253,89.209,89.232,180199999.0
2009-06-19 08:25:00,89.233,89.235,89.174,89.201,164800000.0
2009-06-19 08:26:00,89.205,89.221,89.184,89.2,249400000.0
2009-06-19 08:27:00,89.2,89.214,89.182,89.214,337000000.0
2009-06-19 08:28:00,89.212,89.231,89.184,89.212,176000000.0
2009-06-19 08:29:00,89.209,89.21,89.18,89.195,103200000.0
2009-06-19 08:30:00,89.202,89.249,89.185,89.249,256600001.0
2009-06-19 08:31:00,89.231,89.254,89.204,89.234,113200000.0
2009-06-19 08:32:00,89.244,89.259,89.223,89.223,193000000.0
2009-06-19 08:33:00,89.232,89.273,89.228,89.257,172800000.0
2009-06-19 08:34:00,89.26,89.276,89.241,89.256,263200000.0
2009-06-19 08:35:00,89.243,89.267,89.241,89.255,96800000.0
2009-06-19 08:36:00,89.258,89.266,89.225,89.229,139800000.0
2009-06-19 08:37:00,89.223,89.247,89.208,89.23,314000001.0
2009-06-19 08:38:00,89.23,89.23,89.179,89.193,151000000.0
2009-06-19 08:39:00,89.199,89.216,89.187,89.187,169200000.0
2009-06-19 08:40:00,89.182,89.182,89.139,89.151,158000000.0
2009-06-19 08:41:00,89.14,89.149,89.102,89.124,228200000.0
2009-06-19 08:42:00,89.115,89.138,89.101,89.115,150200000.0
2009-06-19 08:43:00,89.11,89.12,89.1,89.117,145000000.0
2009-06-19 08:44:00,89.12,89.135,89.12,89.126,184200000.0
2009-06-19 08:45:00,89.118,89.137,89.1,89.109,296200000.0
2009-06-19 08:46:00,89.119,89.137,89.102,89.132,241400000.0
2009-06-19 08:47:00,89.137,89.189,89.13,89.189,100400000.0
2009-06-19 08:48:00,89.183,89.202,89.176,89.177,266200000.0
2009-06-19 08:49:00,89.18,89.18,89.142,89.165,196800000.0
2009-06-19 08:50:00,89.146,89.159,89.11,89.133,137200000.0
2009-06-19 08:51:00,89.124,89.124,89.102,89.111,98800000.0
2009-06-19 08:52:00,89.11,89.13,89.091,89.13,213800000.0
2009-06-19 08:53:00,89.127,89.167,89.113,89.144,167400000.0
2009-06-19 08:54:00,89.17,89.19,89.138,89.19,214800000.0
2009-06-19 08:55:00,89.19,89.209,89.171,89.174,273200000.0
2009-06-19 08:56:00,89.187,89.196,89.162,89.17,281000000.0
2009-06-19 08:57:00,89.172,89.207,89.16,89.178,336800000.0
2009-06-19 08:58:00,89.18,89.182,89.155,89.158,285800000.0
2009-06-19 08:59:00,89.176,89.21,89.167,89.2,321600000.0
2009-06-19 09:00:00,89.198,89.216,89.177,89.181,194600000.0
2009-06-19 09:01:00,89.191,89.204,89.18,89.192,251800000.0
2009-06-19 09:02:00,89.191,89.23,89.191,89.208,180200000.0
2009-06-19 09:03:00,89.222,89.234,89.201,89.201,284600000.0
2009-06-19 09:04:00,89.22,89.22,89.183,89.195,154600000.0
2009-06-19 09:05:00,89.185,89.185,89.123,89.152,111400000.0
2009-06-19 09:06:00,89.122,89.134,89.1,89.122,133600001.0
2009-06-19 09:07:00,89.113,89.153,89.107,89.137,118400000.0
2009-06-19 09:08:00,89.127,89.164,89.11,89.157,142200000.0
2009-06-19 09:09:00,89.167,89.2,89.155,89.192,163600000.0
2009-06-19 09:10:00,89.199,89.208,89.161,89.166,118000000.0
2009-06-19 09:11:00,89.17,89.186,89.145,89.167,86400000.0
2009-06-19 09:12:00,89.167,89.182,89.15,89.165,128800000.0
2009-06-19 09:13:00,89.152,89.158,89.126,89.152,110800000.0
2009-06-19 09:14:00,89.147,89.162,89.141,89.162,172400000.0
2009-06-19 09:15:00,89.157,89.16,89.139,89.142,221300000.0
2009-06-19 09:16:00,89.148,89.161,89.117,89.15,177600000.0
2009-06-19 09:17:00,89.149,89.155,89.116,89.136,211600000.0
2009-06-19 09:18:00,89.143,89.144,89.093,89.102,67000000.0
2009-06-19 09:19:00,89.092,89.129,89.088,89.12,176200000.0
2009-06-19 09:20:00,89.107,89.133,89.095,89.095,200000000.0
2009-06-19 09:21:00,89.101,89.111,89.066,89.087,152600000.0
2009-06-19 09:22:00,89.084,89.1,89.063,89.084,189800000.0
2009-06-19 09:23:00,89.101,89.143,89.101,89.119,333800000.0
2009-06-19 09:24:00,89.116,89.127,89.087,89.098,305200000.0
2009-06-19 09:25:00,89.114,89.137,89.096,89.136,388800001.0
2009-06-19 09:26:00,89.123,89.136,89.083,89.118,258000000.0
2009-06-19 09:27:00,89.104,89.113,89.074,89.104,171200000.0
2009-06-19 09:28:00,89.109,89.148,89.106,89.114,279600000.0
2009-06-19 09:29:00,89.123,89.135,89.102,89.114,183600000.0
2009-06-19 09:30:00,89.104,89.154,89.094,89.145,260800000.0
2009-06-19 09:31:00,89.154,89.171,89.127,89.161,238800000.0
2009-06-19 09:32:00,89.16,89.198,89.16,89.176,143400000.0
2009-06-19 09:33:00,89.18,89.211,89.175,89.192,245400000.0
2009-06-19 09:34:00,89.206,89.225,89.206,89.225,250800000.0
2009-06-19 09:35:00,89.228,89.246,89.215,89.228,173000000.0
2009-06-19 09:36:00,89.225,89.242,89.211,89.227,155800000.0
2009-06-19 09:37:00,89.224,89.233,89.182,89.223,174200000.0
2009-06-19 09:38:00,89.232,89.259,89.225,89.256,225600000.0
2009-06-19 09:39:00,89.253,89.258,89.229,89.251,161000000.0
2009-06-19 09:40:00,89.246,89.259,89.2,89.215,199800000.0
2009-06-19 09:41:00,89.214,89.225,89.204,89.223,199000000.0
2009-06-19 09:42:00,89.219,89.246,89.196,89.222,141200000.0
2009-06-19 09:43:00,89.218,89.218,89.189,89.199,206400000.0
2009-06-19 09:44:00,89.209,89.224,89.202,89.209,201600000.0
2009-06-19 09:45:00,89.207,89.218,89.133,89.154,303600000.0
2009-06-19 09:46:00,89.14,89.193,89.14,89.19,305200000.0
2009-06-19 09:47:00,89.181,89.199,89.157,89.183,297000000.0
2009-06-19 09:48:00,89.17,89.177,89.129,89.162,367600000.0
2009-06-19 09:49:00,89.156,89.174,89.142,89.148,317600000.0
2009-06-19 09:50:00,89.135,89.163,89.126,89.134,290199999.0
2009-06-19 09:51:00,89.141,89.161,89.121,89.147,289200000.0
2009-06-19 09:52:00,89.162,89.165,89.137,89.151,287600000.0
2009-06-19 09:53:00,89.164,89.173,89.138,89.168,351600000.0
2009-06-19 09:54:00,89.153,89.172,89.141,89.152,359000000.0
2009-06-19 09:55:00,89.142,89.17,89.142,89.159,310800000.0
2009-06-19 09:56:00,89.167,89.189,89.154,89.162,327200001.0
2009-06-19 09:57:00,89.178,89.193,89.161,89.183,306400000.0
2009-06-19 09:58:00,89.168,89.197,89.168,89.179,333000000.0
2009-06-19 09:59:00,89.178,89.185,89.156,89.174,345400000.0
2009-06-19 10:00:00,89.174,89.177,89.138,89.156,328000000.0
2009-06-19 10:01:00,89.153,89.166,89.124,89.143,325000000.0
2009-06-19 10:02:00,89.143,89.143,89.116,89.13,319800000.0
2009-06-19 10:03:00,89.141,89.141,89.077,89.077,376600000.0
2009-06-19 10:04:00,89.094,89.118,89.076,89.098,419699999.0
2009-06-19 10:05:00,89.099,89.106,89.073,89.077,248000000.0
2009-06-19 10:06:00,89.069,89.078,89.043,89.078,221599999.0
2009-06-19 10:07:00,89.074,89.102,89.065,89.087,310000000.0
2009-06-19 10:08:00,89.086,89.113,89.076,89.093,379400000.0
2009-06-19 10:09:00,89.097,89.117,89.086,89.108,361800000.0
2009-06-19 10:10:00,89.106,89.152,89.102,89.122,367000000.0
2009-06-19 10:11:00,89.141,89.145,89.112,89.133,336000000.0
2009-06-19 10:12:00,89.145,89.155,89.093,89.115,285600000.0
2009-06-19 10:13:00,89.101,89.15,89.099,89.109,354400000.0
2009-06-19 10:14:00,89.092,89.126,89.092,89.097,220000000.0
2009-06-19 10:15:00,89.106,89.14,89.092,89.133,290600000.0
2009-06-19 10:16:00,89.137,89.151,89.118,89.133,168800000.0
2009-06-19 10:17:00,89.127,89.144,89.113,89.132,203600000.0
2009-06-19 10:18:00,89.124,89.149,89.115,89.115,220800000.0
2009-06-19 10:19:00,89.111,89.132,89.109,89.125,325800001.0
2009-06-19 10:20:00,89.125,89.14,89.103,89.117,256600000.0
2009-06-19 10:21:00,89.122,89.122,89.089,89.103,381600000.0
2009-06-19 10:22:00,89.109,89.142,89.108,89.132,341000000.0
2009-06-19 10:23:00,89.139,89.139,89.114,89.136,365200000.0
2009-06-19 10:24:00,89.137,89.167,89.127,89.15,267000000.0
2009-06-19 10:25:00,89.135,89.148,89.127,89.146,253000000.0
2009-06-19 10:26:00,89.135,89.146,89.116,89.121,292200000.0
2009-06-19 10:27:00,89.125,89.148,89.116,89.143,250000000.0
2009-06-19 10:28:00,89.131,89.168,89.131,89.164,243800000.0
2009-06-19 10:29:00,89.177,89.209,89.161,89.184,193600000.0
2009-06-19 10:30:00,89.204,89.204,89.17,89.182,394600000.0
2009-06-19 10:31:00,89.18,89.187,89.164,89.168,418600001.0
2009-06-19 10:32:00,89.167,89.167,89.128,89.151,264200000.0
2009-06-19 10:33:00,89.155,89.202,89.152,89.201,229400000.0
2009-06-19 10:34:00,89.198,89.209,89.182,89.186,208200000.0
2009-06-19 10:35:00,89.205,89.226,89.185,89.219,352200000.0
2009-06-19 10:36:00,89.21,89.23,89.203,89.227,285200000.0
2009-06-19 10:37:00,89.223,89.227,89.194,89.194,505200000.0
2009-06-19 10:38:00,89.187,89.214,89.176,89.176,250800000.0
2009-06-19 10:39:00,89.18,89.202,89.152,89.152,249400000.0
2009-06-19 10:40:00,89.139,89.178,89.124,89.171,331600000.0
2009-06-19 10:41:00,89.15,89.162,89.093,89.095,385600000.0
2009-06-19 10:42:00,89.098,89.14,89.09,89.127,327600000.0
2009-06-19 10:43:00,89.137,89.144,89.114,89.126,234400000.0
2009-06-19 10:44:00,89.129,89.148,89.117,89.138,378600000.0
2009-06-19 10:45:00,89.125,89.143,89.112,89.129,269000000.0
2009-06-19 10:46:00,89.121,89.124,89.073,89.095,270800001.0
2009-06-19 10:47:00,89.102,89.149,89.095,89.14,279400000.0
2009-06-19 10:48:00,89.117,89.14,89.112,89.125,281600000.0
2009-06-19 10:49:00,89.115,89.138,89.105,89.125,284800000.0
2009-06-19 10:50:00,89.141,89.168,89.132,89.149,252200000.0
2009-06-19 10:51:00,89.167,89.193,89.148,89.19,381000001.0
2009-06-19 10:52:00,89.19,89.209,89.171,89.194,348600000.0
2009-06-19 10:53:00,89.197,89.22,89.193,89.211,210800000.0
2009-06-19 10:54:00,89.22,89.227,89.203,89.218,372200001.0
2009-06-19 10:55:00,89.226,89.226,89.191,89.218,426600000.0
2009-06-19 10:56:00,89.206,89.215,89.175,89.197,340600000.0
2009-06-19 10:57:00,89.2,89.2,89.174,89.174,362800000.0
2009-06-19 10:58:00,89.176,89.186,89.15,89.15,307600000.0
2009-06-19 10:59:00,89.155,89.173,89.142,89.166,406200000.0
2009-06-19 11:00:00,89.165,89.184,89.156,89.167,403400000.0
2009-06-19 11:01:00,89.176,89.188,89.159,89.183,272600000.0
2009-06-19 11:02:00,89.178,89.201,89.174,89.194,395000000.0
2009-06-19 11:03:00,89.195,89.218,89.182,89.213,231200000.0
2009-06-19 11:04:00,89.202,89.223,89.197,89.206,350400000.0
2009-06-19 11:05:00,89.203,89.22,89.172,89.22,300800000.0
2009-06-19 11:06:00,89.21,89.231,89.199,89.207,265800000.0
2009-06-19 11:07:00,89.203,89.221,89.197,89.208,273200000.0
2009-06-19 11:08:00,89.203,89.204,89.176,89.194,294000000.0
2009-06-19 11:09:00,89.198,89.217,89.186,89.216,184600000.0
2009-06-19 11:10:00,89.198,89.229,89.198,89.224,256600000.0
2009-06-19 11:11:00,89.229,89.252,89.201,89.23,312200000.0
2009-06-19 11:12:00,89.24,89.264,89.226,89.246,220800000.0
2009-06-19 11:13:00,89.241,89.254,89.215,89.223,156000000.0
2009-06-19 11:14:00,89.223,89.256,89.218,89.252,183000001.0
2009-06-19 11:15:00,89.25,89.267,89.226,89.237,255800000.0
2009-06-19 11:16:00,89.232,89.244,89.217,89.219,308600000.0
2009-06-19 11:17:00,89.234,89.251,89.22,89.247,225200000.0
2009-06-19 11:18:00,89.247,89.258,89.234,89.253,329200000.0
2009-06-19 11:19:00,89.255,89.276,89.228,89.245,244800000.0
2009-06-19 11:20:00,89.258,89.312,89.249,89.303,245800000.0
2009-06-19 11:21:00,89.318,89.32,89.282,89.287,172000000.0
2009-06-19 11:22:00,89.298,89.303,89.278,89.278,352600000.0
2009-06-19 11:23:00,89.281,89.293,89.255,89.272,247200000.0
2009-06-19 11:24:00,89.269,89.301,89.256,89.269,248000000.0
2009-06-19 11:25:00,89.272,89.28,89.253,89.276,149200000.0
2009-06-19 11:26:00,89.264,89.295,89.258,89.26,121000000.0
2009-06-19 11:27:00,89.247,89.276,89.247,89.268,334400000.0
2009-06-19 11:28:00,89.265,89.337,89.265,89.31,390600000.0
2009-06-19 11:29:00,89.326,89.339,89.3,89.315,318800000.0
2009-06-19 11:30:00,89.312,89.33,89.3,89.311,137400000.0
2009-06-19 11:31:00,89.299,89.309,89.278,89.302,339400000.0
2009-06-19 11:32:00,89.292,89.324,89.289,89.316,286000000.0
2009-06-19 11:33:00,89.319,89.332,89.304,89.327,333600000.0
2009-06-19 11:34:00,89.315,89.333,89.303,89.315,161000000.0
2009-06-19 11:35:00,89.3,89.312,89.282,89.298,247200000.0
2009-06-19 11:36:00,89.317,89.342,89.292,89.338,441400000.0
2009-06-19 11:37:00,89.315,89.342,89.296,89.296,355800000.0
2009-06-19 11:38:00,89.297,89.321,89.297,89.311,262400000.0
2009-06-19 11:39:00,89.32,89.363,89.31,89.341,401600000.0
2009-06-19 11:40:00,89.352,89.36,89.317,89.322,280000000.0
2009-06-19 11:41:00,89.327,89.339,89.312,89.328,350800000.0
2009-06-19 11:42:00,89.314,89.33,89.302,89.33,291600001.0
2009-06-19 11:43:00,89.325,89.336,89.294,89.307,334000000.0
2009-06-19 11:44:00,89.306,89.306,89.269,89.289,365000000.0
2009-06-19 11:45:00,89.293,89.311,89.264,89.301,351000000.0
2009-06-19 11:46:00,89.312,89.32,89.278,89.278,361000000.0
2009-06-19 11:47:00,89.278,89.284,89.26,89.275,439400000.0
2009-06-19 11:48:00,89.262,89.271,89.242,89.265,197400000.0
2009-06-19 11:49:00,89.268,89.28,89.253,89.28,243600000.0
2009-06-19 11:50:00,89.269,89.3,89.264,89.283,200400000.0
2009-06-19 11:51:00,89.295,89.301,89.262,89.276,409200000.0
2009-06-19 11:52:00,89.268,89.268,89.231,89.242,322600000.0
2009-06-19 11:53:00,89.24,89.285,89.238,89.273,236800000.0
2009-06-19 11:54:00,89.262,89.278,89.248,89.278,205400000.0
2009-06-19 11:55:00,89.285,89.297,89.272,89.292,48600000.0
2009-06-19 11:56:00,89.285,89.302,89.267,89.279,34200000.0
2009-06-19 11:57:00,89.28,89.292,89.276,89.286,33800000.0
2009-06-19 11:58:00,89.277,89.288,89.274,89.287,40400000.0
2009-06-19 11:59:00,89.276,89.276,89.221,89.233,24000000.0
2009-06-19 12:00:00,89.218,89.233,89.202,89.218,35400000.0
2009-06-19 12:01:00,89.205,89.22,89.19,89.19,23000000.0
2009-06-19 12:02:00,89.187,89.19,89.152,89.153,35400000.0
2009-06-19 12:03:00,89.156,89.161,89.143,89.144,32000000.0
2009-06-19 12:04:00,89.152,89.161,89.129,89.144,33000000.0
2009-06-19 12:05:00,89.149,89.173,89.136,89.171,18800000.0
2009-06-19 12:06:00,89.17,89.19,89.168,89.19,22400000.0
2009-06-19 12:07:00,89.212,89.235,89.197,89.235,28000000.0
2009-06-19 12:08:00,89.245,89.278,89.234,89.261,23000000.0
2009-06-19 12:09:00,89.292,89.292,89.262,89.269,36400000.0
2009-06-19 12:10:00,89.279,89.287,89.265,89.282,21600000.0
2009-06-19 12:11:00,89.293,89.358,89.293,89.358,22600000.0
2009-06-19 12:12:00,89.352,89.363,89.34,89.349,39400000.0
2009-06-19 12:13:00,89.364,89.364,89.338,89.355,35000000.0
2009-06-19 12:14:00,89.36,89.366,89.336,89.341,31200000.0
2009-06-19 12:15:00,89.335,89.337,89.32,89.323,20800000.0
2009-06-19 12:16:00,89.32,89.329,89.31,89.31,18800000.0
2009-06-19 12:17:00,89.338,89.342,89.314,89.327,40800000.0
2009-06-19 12:18:00,89.345,89.345,89.317,89.33,36600000.0
2009-06-19 12:19:00,89.342,89.35,89.328,89.337,20600000.0
2009-06-19 12:20:00,89.335,89.341,89.322,89.322,22600000.0
2009-06-19 12:21:00,89.323,89.338,89.318,89.331,35600000.0
2009-06-19 12:22:00,89.335,89.347,89.324,89.347,23400000.0
2009-06-19 12:23:00,89.335,89.335,89.317,89.327,22400000.0
2009-06-19 12:24:00,89.313,89.323,89.299,89.306,26200000.0
2009-06-19 12:25:00,89.284,89.284,89.257,89.268,27600000.0
2009-06-19 12:26:00,89.259,89.265,89.236,89.249,40200000.0
2009-06-19 12:27:00,89.241,89.254,89.223,89.248,34600000.0
2009-06-19 12:28:00,89.25,89.26,89.24,89.244,51400000.0
2009-06-19 12:29:00,89.245,89.267,89.234,89.261,57800000.0
2009-06-19 12:30:00,89.265,89.297,89.262,89.279,26400000.0
2009-06-19 12:31:00,89.279,89.283,89.26,89.272,15200000.0
2009-06-19 12:32:00,89.278,89.283,89.263,89.263,26000000.0
2009-06-19 12:33:00,89.281,89.319,89.268,89.319,32600000.0
2009-06-19 12:34:00,89.291,89.302,89.272,89.287,20800000.0
2009-06-19 12:35:00,89.259,89.274,89.259,89.272,18400000.0
2009-06-19 12:36:00,89.248,89.302,89.248,89.295,24800000.0
2009-06-19 12:37:00,89.28,89.316,89.28,89.299,29200000.0
2009-06-19 12:38:00,89.298,89.368,89.288,89.368,35000000.0
2009-06-19 12:39:00,89.375,89.378,89.346,89.378,13800000.0
2009-06-19 12:40:00,89.39,89.418,89.383,89.418,38600000.0
2009-06-19 12:41:00,89.41,89.424,89.385,89.385,47600000.0
2009-06-19 12:42:00,89.387,89.404,89.385,89.4,35600000.0
2009-06-19 12:43:00,89.391,89.405,89.38,89.385,37600000.0
2009-06-19 12:44:00,89.398,89.401,89.389,89.392,32000000.0
2009-06-19 12:45:00,89.4,89.42,89.392,89.406,45400000.0
2009-06-19 12:46:00,89.39,89.398,89.369,89.369,21400000.0
2009-06-19 12:47:00,89.358,89.378,89.348,89.356,30000000.0
2009-06-19 12:48:00,89.359,89.359,89.335,89.351,31200000.0
2009-06-19 12:49:00,89.354,89.362,89.335,89.351,42200001.0
2009-06-19 12:50:00,89.364,89.372,89.354,89.354,18800000.0
2009-06-19 12:51:00,89.361,89.361,89.338,89.353,29600000.0
2009-06-19 12:52:00,89.353,89.381,89.349,89.371,37000000.0
2009-06-19 12:53:00,89.353,89.383,89.353,89.365,31200000.0
2009-06-19 12:54:00,89.343,89.366,89.321,89.321,33200000.0
2009-06-19 12:55:00,89.33,89.33,89.31,89.316,19200000.0
2009-06-19 12:56:00,89.303,89.344,89.303,89.324,31200000.0
2009-06-19 12:57:00,89.317,89.329,89.287,89.303,32800000.0
2009-06-19 12:58:00,89.319,89.322,89.303,89.305,47400000.0
2009-06-19 12:59:00,89.294,89.314,89.271,89.31,36000000.0
2009-06-19 13:00:00,89.318,89.326,89.294,89.322,40600000.0
2009-06-19 13:01:00,89.318,89.352,89.314,89.347,33600000.0
2009-06-19 13:02:00,89.35,89.361,89.344,89.356,36000000.0
2009-06-19 13:03:00,89.357,89.357,89.327,89.33,28800000.0
2009-06-19 13:04:00,89.335,89.346,89.317,89.32,31800000.0
2009-06-19 13:05:00,89.313,89.35,89.3,89.35,30400000.0
2009-06-19 13:06:00,89.333,89.346,89.321,89.345,25000000.0
2009-06-19 13:07:00,89.338,89.355,89.319,89.339,21800000.0
2009-06-19 13:08:00,89.308,89.315,89.285,89.285,37000000.0
2009-06-19 13:09:00,89.301,89.321,89.285,89.308,25200000.0
2009-06-19 13:10:00,89.312,89.322,89.301,89.322,21800000.0
2009-06-19 13:11:00,89.324,89.332,89.301,89.307,30000000.0
2009-06-19 13:12:00,89.305,89.305,89.275,89.302,37000000.0
2009-06-19 13:13:00,89.306,89.326,89.297,89.317,20800000.0
2009-06-19 13:14:00,89.318,89.328,89.307,89.313,22800000.0
2009-06-19 13:15:00,89.327,89.334,89.314,89.317,25600000.0
2009-06-19 13:16:00,89.309,89.321,89.288,89.32,44200000.0
2009-06-19 13:17:00,89.31,89.31,89.279,89.29,23000000.0
2009-06-19 13:18:00,89.288,89.328,89.282,89.328,25000000.0
2009-06-19 13:19:00,89.33,89.334,89.308,89.327,19000000.0
2009-06-19 13:20:00,89.333,89.354,89.326,89.347,28600000.0
2009-06-19 13:21:00,89.349,89.369,89.344,89.347,29400000.0
2009-06-19 13:22:00,89.37,89.374,89.355,89.365,30400000.0
2009-06-19 13:23:00,89.384,89.386,89.355,89.383,42200000.0
2009-06-19 13:24:00,89.372,89.399,89.372,89.399,33200000.0
2009-06-19 13:25:00,89.39,89.392,89.312,89.318,31000000.0
2009-06-19 13:26:00,89.313,89.326,89.306,89.318,37800000.0
2009-06-19 13:27:00,89.324,89.331,89.306,89.311,23800000.0
2009-06-19 13:28:00,89.305,89.318,89.293,89.297,40000000.0
2009-06-19 13:29:00,89.288,89.303,89.277,89.281,28400000.0
2009-06-19 13:30:00,89.29,89.293,89.243,89.261,24400000.0
2009-06-19 13:31:00,89.258,89.271,89.235,89.271,29000000.0
2009-06-19 13:32:00,89.278,89.295,89.274,89.279,30000000.0
2009-06-19 13:33:00,89.292,89.302,89.276,89.302,40200000.0
2009-06-19 13:34:00,89.295,89.302,89.266,89.278,16600000.0
2009-06-19 13:35:00,89.267,89.27,89.241,89.25,29000000.0
2009-06-19 13:36:00,89.244,89.265,89.24,89.265,16600000.0
2009-06-19 13:37:00,89.272,89.274,89.256,89.265,41200000.0
2009-06-19 13:38:00,89.271,89.299,89.266,89.298,52600000.0
2009-06-19 13:39:00,89.298,89.3,89.274,89.279,39200000.0
2009-06-19 13:40:00,89.269,89.298,89.255,89.273,22800000.0
2009-06-19 13:41:00,89.252,89.267,89.244,89.267,31600000.0
2009-06-19 13:42:00,89.29,89.292,89.264,89.275,36600000.0
2009-06-19 13:43:00,89.275,89.29,89.268,89.282,31800000.0
2009-06-19 13:44:00,89.274,89.292,89.268,89.282,43600000.0
2009-06-19 13:45:00,89.27,89.272,89.242,89.25,26600000.0
2009-06-19 13:46:00,89.27,89.285,89.239,89.285,49200000.0
2009-06-19 13:47:00,89.295,89.325,89.288,89.305,26000000.0
2009-06-19 13:48:00,89.291,89.3,89.285,89.287,31800000.0
2009-06-19 13:49:00,89.275,89.289,89.264,89.264,34600000.0
2009-06-19 13:50:00,89.261,89.298,89.253,89.279,34400000.0
2009-06-19 13:51:00,89.294,89.296,89.26,89.265,56800000.0
2009-06-19 13:52:00,89.275,89.306,89.261,89.272,28200000.0
2009-06-19 13:53:00,89.263,89.268,89.255,89.26,20800000.0
2009-06-19 13:54:00,89.262,89.263,89.234,89.239,32200000.0
2009-06-19 13:55:00,89.241,89.255,89.23,89.244,27200000.0
2009-06-19 13:56:00,89.228,89.25,89.221,89.25,30400000.0
2009-06-19 13:57:00,89.243,89.26,89.234,89.247,24600000.0
2009-06-19 13:58:00,89.237,89.256,89.235,89.248,26600000.0
2009-06-19 13:59:00,89.225,89.266,89.225,89.266,25200000.0
2009-06-19 14:00:00,89.264,89.279,89.238,89.243,37200000.0
2009-06-19 14:01:00,89.247,89.247,89.229,89.236,30600000.0
2009-06-19 14:02:00,89.24,89.282,89.228,89.282,30200000.0
2009-06-19 14:03:00,89.288,89.299,89.278,89.295,45000000.0
2009-06-19 14:04:00,89.288,89.322,89.28,89.305,46800000.0
2009-06-19 14:05:00,89.313,89.335,89.313,89.334,34600000.0
2009-06-19 14:06:00,89.344,89.346,89.297,89.297,43800000.0
2009-06-19 14:07:00,89.298,89.327,89.298,89.314,18000000.0
2009-06-19 14:08:00,89.321,89.322,89.288,89.291,33000000.0
2009-06-19 14:09:00,89.287,89.368,89.276,89.368,45400000.0
2009-06-19 14:10:00,89.342,89.35,89.312,89.312,26600000.0
2009-06-19 14:11:00,89.289,89.289,89.269,89.276,18400000.0
2009-06-19 14:12:00,89.283,89.296,89.27,89.285,38600000.0
2009-06-19 14:13:00,89.292,89.292,89.275,89.275,38400000.0
2009-06-19 14:14:00,89.268,89.318,89.261,89.265,47600000.0
2009-06-19 14:15:00,89.254,89.266,89.237,89.24,31200000.0
2009-06-19 14:16:00,89.235,89.259,89.23,89.255,29400000.0
2009-06-19 14:17:00,89.262,89.264,89.241,89.253,35200000.0
2009-06-19 14:18:00,89.259,89.263,89.25,89.252,22200000.0
2009-06-19 14:19:00,89.275,89.286,89.259,89.269,40000000.0
2009-06-19 14:20:00,89.247,89.282,89.247,89.273,34000000.0
2009-06-19 14:21:00,89.275,89.275,89.226,89.23,19000000.0
2009-06-19 14:22:00,89.216,89.236,89.216,89.225,45200000.0
2009-06-19 14:23:00,89.216,89.216,89.16,89.174,17200000.0
2009-06-19 14:24:00,89.17,89.238,89.17,89.238,22200000.0
2009-06-19 14:25:00,89.242,89.265,89.228,89.265,30000000.0
2009-06-19 14:26:00,89.253,89.268,89.239,89.267,42600000.0
2009-06-19 14:27:00,89.253,89.274,89.239,89.274,13000000.0
2009-06-19 14:28:00,89.282,89.289,89.258,89.267,43400000.0
2009-06-19 14:29:00,89.265,89.27,89.242,89.26,27400000.0
2009-06-19 14:30:00,89.26,89.26,89.186,89.188,12800000.0
2009-06-19 14:31:00,89.201,89.215,89.19,89.19,37800000.0
2009-06-19 14:32:00,89.213,89.233,89.203,89.216,27200000.0
2009-06-19 14:33:00,89.215,89.216,89.188,89.203,36400000.0
2009-06-19 14:34:00,89.207,89.212,89.196,89.202,20800000.0
2009-06-19 14:35:00,89.227,89.232,89.204,89.222,35600000.0
2009-06-19 14:36:00,89.228,89.247,89.22,89.247,44200000.0
2009-06-19 14:37:00,89.245,89.279,89.233,89.251,40600000.0
2009-06-19 14:38:00,89.223,89.248,89.223,89.243,44800000.0
2009-06-19 14:39:00,89.252,89.252,89.213,89.219,28800000.0
2009-06-19 14:40:00,89.2,89.225,89.193,89.225,25800000.0
2009-06-19 14:41:00,89.213,89.231,89.208,89.227,42800000.0
2009-06-19 14:42:00,89.216,89.235,89.212,89.217,48600000.0
2009-06-19 14:43:00,89.232,89.234,89.206,89.211,23000000.0
2009-06-19 14:44:00,89.222,89.232,89.209,89.217,27400000.0
2009-06-19 14:45:00,89.24,89.24,89.215,89.219,14600000.0
2009-06-19 14:46:00,89.212,89.216,89.175,89.185,37400000.0
2009-06-19 14:47:00,89.173,89.18,89.156,89.175,44600000.0
2009-06-19 14:48:00,89.172,89.19,89.172,89.19,9000000.0
2009-06-19 14:49:00,89.181,89.198,89.181,89.191,41400000.0
2009-06-19 14:50:00,89.189,89.205,89.189,89.192,33400000.0
2009-06-19 14:51:00,89.177,89.183,89.151,89.157,36200000.0
2009-06-19 14:52:00,89.128,89.15,89.121,89.137,40400000.0
2009-06-19 14:53:00,89.131,89.145,89.126,89.141,20600000.0
2009-06-19 14:54:00,89.125,89.157,89.122,89.14,32800000.0
2009-06-19 14:55:00,89.15,89.176,89.147,89.174,28200000.0
2009-06-19 14:56:00,89.185,89.185,89.168,89.177,34800000.0
2009-06-19 14:57:00,89.171,89.191,89.17,89.177,35800000.0
2009-06-19 14:58:00,89.147,89.156,89.125,89.125,23000000.0
2009-06-19 14:59:00,89.12,89.129,89.087,89.092,32000000.0
2009-06-19 15:00:00,89.107,89.11,89.083,89.09,31000000.0
2009-06-19 15:01:00,89.103,89.11,89.09,89.099,18800000.0
2009-06-19 15:02:00,89.126,89.14,89.121,89.131,33800000.0
2009-06-19 15:03:00,89.16,89.184,89.151,89.175,25000000.0
2009-06-19 15:04:00,89.205,89.219,89.198,89.219,31600000.0
2009-06-19 15:05:00,89.227,89.227,89.208,89.22,35000000.0
2009-06-19 15:06:00,89.238,89.259,89.232,89.256,20200000.0
2009-06-19 15:07:00,89.256,89.285,89.256,89.272,45200000.0
2009-06-19 15:08:00,89.262,89.262,89.235,89.244,15000000.0
2009-06-19 15:09:00,89.25,89.26,89.235,89.239,39400000.0
2009-06-19 15:10:00,89.222,89.235,89.19,89.197,29000000.0
2009-06-19 15:11:00,89.212,89.22,89.181,89.199,47600000.0
2009-06-19 15:12:00,89.185,89.191,89.164,89.164,25200000.0
2009-06-19 15:13:00,89.16,89.171,89.099,89.099,31200000.0
2009-06-19 15:14:00,89.12,89.121,89.09,89.102,27000000.0
2009-06-19 15:15:00,89.122,89.15,89.111,89.139,39800000.0
2009-06-19 15:16:00,89.154,89.168,89.15,89.168,42200000.0
2009-06-19 15:17:00,89.172,89.183,89.16,89.16,31200000.0
2009-06-19 15:18:00,89.164,89.181,89.159,89.176,35800000.0
2009-06-19 15:19:00,89.184,89.184,89.157,89.163,23400000.0
2009-06-19 15:20:00,89.188,89.197,89.172,89.197,23000000.0
2009-06-19 15:21:00,89.186,89.214,89.182,89.213,41400001.0
2009-06-19 15:22:00,89.216,89.232,89.209,89.232,36400000.0
2009-06-19 15:23:00,89.212,89.237,89.212,89.233,26400000.0
2009-06-19 15:24:00,89.237,89.237,89.193,89.193,21000000.0
2009-06-19 15:25:00,89.203,89.213,89.192,89.204,29200000.0
2009-06-19 15:26:00,89.198,89.203,89.181,89.198,39600000.0
2009-06-19 15:27:00,89.208,89.215,89.197,89.205,24000000.0
2009-06-19 15:28:00,89.204,89.206,89.19,89.2,38600000.0
2009-06-19 15:29:00,89.174,89.186,89.164,89.166,28400000.0
2009-06-19 15:30:00,89.171,89.183,89.161,89.165,23200000.0
2009-06-19 15:31:00,89.159,89.174,89.153,89.155,46000000.0
2009-06-19 15:32:00,89.148,89.224,89.14,89.224,20000000.0
2009-06-19 15:33:00,89.225,89.229,89.21,89.221,22600000.0
2009-06-19 15:34:00,89.229,89.237,89.213,89.226,29800000.0
2009-06-19 15:35:00,89.245,89.29,89.236,89.286,30800000.0
2009-06-19 15:36:00,89.26,89.273,89.249,89.253,25800000.0
2009-06-19 15:37:00,89.245,89.266,89.24,89.251,24600000.0
2009-06-19 15:38:00,89.232,89.252,89.227,89.243,39800000.0
2009-06-19 15:39:00,89.26,89.272,89.242,89.248,34600000.0
2009-06-19 15:40:00,89.244,89.25,89.217,89.236,48200000.0
2009-06-19 15:41:00,89.231,89.261,89.226,89.261,35200000.0
2009-06-19 15:42:00,89.25,89.261,89.237,89.254,20800000.0
2009-06-19 15:43:00,89.244,89.246,89.218,89.218,24200000.0
2009-06-19 15:44:00,89.23,89.268,89.23,89.264,15800000.0
2009-06-19 15:45:00,89.273,89.273,89.249,89.251,20200000.0
2009-06-19 15:46:00,89.256,89.256,89.222,89.23,41200000.0
2009-06-19 15:47:00,89.208,89.241,89.205,89.223,40800000.0
2009-06-19 15:48:00,89.202,89.228,89.2,89.222,29200000.0
2009-06-19 15:49:00,89.217,89.234,89.209,89.215,49800000.0
2009-06-19 15:50:00,89.224,89.24,89.213,89.24,27200000.0
2009-06-19 15:51:00,89.234,89.246,89.227,89.242,42800000.0
2009-06-19 15:52:00,89.252,89.256,89.23,89.254,27400000.0
2009-06-19 15:53:00,89.238,89.263,89.232,89.249,42600000.0
2009-06-19 15:54:00,89.252,89.252,89.215,89.22,18800000.0
2009-06-19 15:55:00,89.22,89.25,89.209,89.24,27400000.0
2009-06-19 15:56:00,89.254,89.255,89.197,89.208,33400000.0
2009-06-19 15:57:00,89.217,89.235,89.214,89.23,40800000.0
2009-06-19 15:58:00,89.225,89.247,89.212,89.247,17200000.0
2009-06-19 15:59:00,89.22,89.237,89.204,89.21,39400000.0
2009-06-19 16:00:00,89.217,89.243,89.216,89.243,27600000.0
2009-06-19 16:01:00,89.258,89.274,89.246,89.246,36600000.0
2009-06-19 16:02:00,89.236,89.243,89.223,89.24,34000000.0
2009-06-19 16:03:00,89.218,89.218,89.173,89.184,20800000.0
2009-06-19 16:04:00,89.188,89.196,89.166,89.181,50200000.0
2009-06-19 16:05:00,89.215,89.23,89.195,89.22,135800000.0
2009-06-19 16:06:00,89.22,89.235,89.185,89.19,144800000.0
2009-06-19 16:07:00,89.195,89.2,89.17,89.175,260800000.0
2009-06-19 16:08:00,89.175,89.18,89.12,89.15,339800000.0
2009-06-19 16:09:00,89.15,89.17,89.135,89.15,173800000.0
2009-06-19 16:10:00,89.155,89.165,89.14,89.165,237400000.0
2009-06-19 16:11:00,89.165,89.165,89.115,89.12,176200000.0
2009-06-19 16:12:00,89.12,89.12,89.075,89.09,315000000.0
2009-06-19 16:13:00,89.095,89.115,89.08,89.085,263600000.0
2009-06-19 16:14:00,89.085,89.095,89.065,89.075,359000000.0
2009-06-19 16:15:00,89.075,89.1,89.055,89.09,328800000.0
2009-06-19 16:16:00,89.085,89.135,89.075,89.115,198000000.0
2009-06-19 16:17:00,89.11,89.135,89.105,89.135,287000000.0
2009-06-19 16:18:00,89.14,89.145,89.1,89.105,479400000.0
2009-06-19 16:19:00,89.105,89.135,89.105,89.115,218600000.0
2009-06-19 16:20:00,89.115,89.13,89.105,89.12,392800001.0
2009-06-19 16:21:00,89.12,89.145,89.095,89.1,267200000.0
2009-06-19 16:22:00,89.1,89.145,89.09,89.135,343600000.0
2009-06-19 16:23:00,89.14,89.16,89.115,89.115,340200000.0
2009-06-19 16:24:00,89.12,89.155,89.115,89.14,195800000.0
2009-06-19 16:25:00,89.145,89.145,89.11,89.115,159400000.0
2009-06-19 16:26:00,89.115,89.13,89.085,89.11,293800000.0
2009-06-19 16:27:00,89.11,89.115,89.1,89.11,290600000.0
2009-06-19 16:28:00,89.1,89.125,89.075,89.075,392200000.0
2009-06-19 16:29:00,89.075,89.115,89.075,89.085,106600000.0
2009-06-19 16:30:00,89.085,89.11,89.08,89.105,326200000.0
2009-06-19 16:31:00,89.115,89.16,89.115,89.14,420000000.0
2009-06-19 16:32:00,89.145,89.175,89.135,89.145,377600000.0
2009-06-19 16:33:00,89.145,89.17,89.14,89.17,107400000.0
2009-06-19 16:34:00,89.17,89.175,89.145,89.155,188400000.0
2009-06-19 16:35:00,89.155,89.155,89.135,89.155,187400000.0
2009-06-19 16:36:00,89.15,89.17,89.14,89.155,199800000.0
2009-06-19 16:37:00,89.145,89.15,89.105,89.115,303400000.0
2009-06-19 16:38:00,89.115,89.13,89.11,89.125,133800000.0
2009-06-19 16:39:00,89.13,89.145,89.11,89.145,284400000.0
2009-06-19 16:40:00,89.145,89.145,89.12,89.125,245000000.0
2009-06-19 16:41:00,89.12,89.14,89.12,89.14,441000000.0
2009-06-19 16:42:00,89.14,89.145,89.1,89.105,260200000.0
2009-06-19 16:43:00,89.1,89.155,89.1,89.155,309999999.0
2009-06-19 16:44:00,89.155,89.17,89.14,89.16,260000000.0
2009-06-19 16:45:00,89.165,89.175,89.15,89.16,172400000.0
2009-06-19 16:46:00,89.15,89.175,89.145,89.16,127800000.0
2009-06-19 16:47:00,89.165,89.185,89.16,89.185,338400000.0
2009-06-19 16:48:00,89.175,89.21,89.17,89.175,341000000.0
2009-06-19 16:49:00,89.18,89.195,89.17,89.19,272200000.0
2009-06-19 16:50:00,89.19,89.195,89.155,89.17,195800000.0
2009-06-19 16:51:00,89.165,89.175,89.125,89.135,265400000.0
2009-06-19 16:52:00,89.135,89.145,89.115,89.125,245400001.0
2009-06-19 16:53:00,89.13,89.145,89.115,89.115,196200000.0
2009-06-19 16:54:00,89.12,89.16,89.115,89.16,261400000.0
2009-06-19 16:55:00,89.16,89.18,89.155,89.17,286600000.0
2009-06-19 16:56:00,89.17,89.17,89.145,89.145,183600000.0
2009-06-19 16:57:00,89.145,89.165,89.13,89.155,309200000.0
2009-06-19 16:58:00,89.15,89.19,89.15,89.155,278400000.0
2009-06-19 16:59:00,89.155,89.185,89.125,89.185,456800000.0
2009-06-19 17:00:00,89.18,89.235,89.175,89.185,404400000.0
2009-06-19 17:01:00,89.185,89.21,89.185,89.185,238200000.0
2009-06-19 17:02:00,89.185,89.205,89.185,89.195,379200000.0
2009-06-19 17:03:00,89.195,89.235,89.185,89.22,427800000.0
2009-06-19 17:04:00,89.22,89.225,89.195,89.205,430000000.0
2009-06-19 17:05:00,89.205,89.215,89.195,89.205,543000003.0
2009-06-19 17:06:00,89.205,89.21,89.185,89.185,307800000.0
2009-06-19 17:07:00,89.195,89.215,89.16,89.165,429000000.0
2009-06-19 17:08:00,89.165,89.19,89.135,89.15,450000000.0
2009-06-19 17:09:00,89.15,89.16,89.135,89.14,306000000.0
2009-06-19 17:10:00,89.15,89.16,89.13,89.155,305800000.0
2009-06-19 17:11:00,89.155,89.165,89.105,89.115,325800000.0
2009-06-19 17:12:00,89.105,89.11,89.05,89.06,217000000.0
2009-06-19 17:13:00,89.06,89.085,89.055,89.075,263000000.0
2009-06-19 17:14:00,89.075,89.085,89.04,89.04,254600000.0
2009-06-19 17:15:00,89.045,89.055,89.02,89.045,336400000.0
2009-06-19 17:16:00,89.045,89.045,89.03,89.035,270800000.0
2009-06-19 17:17:00,89.03,89.035,88.98,88.99,295200000.0
2009-06-19 17:18:00,88.99,89.015,88.99,88.995,404200000.0
2009-06-19 17:19:00,89.0,89.04,88.995,89.02,242800000.0
2009-06-19 17:20:00,89.04,89.045,89.005,89.035,244200000.0
2009-06-19 17:21:00,89.03,89.035,89.0,89.03,250600000.0
2009-06-19 17:22:00,89.025,89.03,88.96,88.985,459800000.0
2009-06-19 17:23:00,88.995,89.01,88.97,89.0,441600000.0
2009-06-19 17:24:00,89.0,89.0,88.97,88.985,363000000.0
2009-06-19 17:25:00,88.985,88.995,88.975,88.98,238600000.0
2009-06-19 17:26:00,88.98,88.995,88.975,88.98,266399999.0
2009-06-19 17:27:00,88.98,88.99,88.975,88.98,338800000.0
2009-06-19 17:28:00,88.98,88.995,88.95,88.955,452000000.0
2009-06-19 17:29:00,88.955,88.965,88.89,88.905,480000001.0
2009-06-19 17:30:00,88.9,88.915,88.885,88.9,216200000.0
2009-06-19 17:31:00,88.905,88.915,88.875,88.875,293200000.0
2009-06-19 17:32:00,88.87,88.91,88.87,88.91,379400000.0
2009-06-19 17:33:00,88.91,88.955,88.905,88.95,285400000.0
2009-06-19 17:34:00,88.95,88.98,88.95,88.975,192200000.0
2009-06-19 17:35:00,88.975,88.985,88.96,88.965,219200000.0
2009-06-19 17:36:00,88.965,89.035,88.955,88.985,308600000.0
2009-06-19 17:37:00,88.98,89.0,88.955,88.98,422400000.0
2009-06-19 17:38:00,88.975,89.01,88.955,89.01,424400000.0
2009-06-19 17:39:00,89.01,89.05,88.99,89.045,248200000.0
2009-06-19 17:40:00,89.045,89.05,88.995,89.01,290800000.0
2009-06-19 17:41:00,89.045,89.105,89.045,89.085,179400000.0
2009-06-19 17:42:00,89.085,89.085,89.04,89.045,119200000.0
2009-06-19 17:43:00,89.055,89.065,89.055,89.065,194200000.0
2009-06-19 17:44:00,89.065,89.085,89.045,89.07,283800000.0
2009-06-19 17:45:00,89.07,89.145,89.07,89.105,356600002.0
2009-06-19 17:46:00,89.105,89.175,89.095,89.155,286400000.0
2009-06-19 17:47:00,89.155,89.165,89.145,89.145,331799999.0
2009-06-19 17:48:00,89.145,89.195,89.135,89.15,344600000.0
2009-06-19 17:49:00,89.145,89.235,89.13,89.195,198400000.0
2009-06-19 17:50:00,89.2,89.2,89.135,89.185,189800000.0
2009-06-19 17:51:00,89.18,89.245,89.165,89.22,229200000.0
2009-06-19 17:52:00,89.225,89.24,89.21,89.235,133600000.0
2009-06-19 17:53:00,89.24,89.25,89.22,89.25,112200000.0
2009-06-19 17:54:00,89.245,89.245,89.22,89.23,229400000.0
2009-06-19 17:55:00,89.23,89.275,89.23,89.235,352000000.0
2009-06-19 17:56:00,89.235,89.235,89.155,89.23,540799998.0
2009-06-19 17:57:00,89.19,89.205,89.17,89.205,195200000.0
2009-06-19 17:58:00,89.205,89.255,89.195,89.2,259800000.0
2009-06-19 17:59:00,89.2,89.24,89.18,89.24,241800000.0
2009-06-19 18:00:00,89.24,89.255,89.22,89.225,327200000.0
2009-06-19 18:01:00,89.225,89.25,89.185,89.19,348600000.0
2009-06-19 18:02:00,89.195,89.195,89.165,89.185,364800000.0
2009-06-19 18:03:00,89.185,89.22,89.185,89.195,300400000.0
2009-06-19 18:04:00,89.19,89.23,89.19,89.205,422200001.0
2009-06-19 18:05:00,89.21,89.235,89.175,89.18,402800000.0
2009-06-19 18:06:00,89.175,89.175,89.13,89.16,429600000.0
2009-06-19 18:07:00,89.155,89.205,89.15,89.175,316800000.0
2009-06-19 18:08:00,89.175,89.185,89.155,89.16,292400000.0
2009-06-19 18:09:00,89.155,89.155,89.105,89.115,264200000.0
2009-06-19 18:10:00,89.115,89.135,89.1,89.105,410000000.0
2009-06-19 18:11:00,89.105,89.125,89.04,89.065,470800000.0
2009-06-19 18:12:00,89.07,89.08,89.04,89.045,383800000.0
2009-06-19 18:13:00,89.055,89.11,89.055,89.105,301000000.0
2009-06-19 18:14:00,89.105,89.125,89.08,89.085,342200001.0
2009-06-19 18:15:00,89.085,89.095,89.065,89.065,222200000.0
2009-06-19 18:16:00,89.065,89.065,89.035,89.06,209200000.0
2009-06-19 18:17:00,89.06,89.095,89.06,89.085,76400000.0
2009-06-19 18:18:00,89.095,89.105,89.075,89.08,227800000.0
2009-06-19 18:19:00,89.08,89.09,89.075,89.09,267200000.0
2009-06-19 18:20:00,89.09,89.095,89.075,89.085,183000000.0
2009-06-19 18:21:00,89.085,89.145,89.085,89.13,217400000.0
2009-06-19 18:22:00,89.125,89.125,89.07,89.085,249200000.0
2009-06-19 18:23:00,89.085,89.09,89.075,89.08,134200000.0
2009-06-19 18:24:00,89.085,89.105,89.075,89.1,162400000.0
2009-06-19 18:25:00,89.095,89.11,89.075,89.085,150400000.0
2009-06-19 18:26:00,89.085,89.09,89.05,89.055,193400000.0
2009-06-19 18:27:00,89.055,89.085,89.05,89.085,150600000.0
2009-06-19 18:28:00,89.08,89.08,89.02,89.035,173200000.0
2009-06-19 18:29:00,89.035,89.035,89.0,89.025,242600000.0
2009-06-19 18:30:00,89.035,89.045,89.025,89.03,208600000.0
2009-06-19 18:31:00,89.03,89.03,88.995,89.02,274600000.0
2009-06-19 18:32:00,89.015,89.045,89.015,89.02,95200000.0
2009-06-19 18:33:00,89.03,89.03,89.0,89.015,243600000.0
2009-06-19 18:34:00,89.015,89.015,88.98,89.0,393000003.0
2009-06-19 18:35:00,89.0,89.02,88.95,88.965,295800000.0
2009-06-19 18:36:00,88.965,88.99,88.91,88.965,386600000.0
2009-06-19 18:37:00,88.965,88.995,88.96,88.99,219800000.0
2009-06-19 18:38:00,88.995,89.01,88.985,89.005,145800000.0
2009-06-19 18:39:00,89.01,89.01,88.975,88.975,246400000.0
2009-06-19 18:40:00,88.98,88.99,88.975,88.985,158800000.0
2009-06-19 18:41:00,88.995,89.005,88.99,89.005,66000000.0
2009-06-19 18:42:00,89.0,89.015,89.0,89.01,151600000.0
2009-06-19 18:43:00,89.01,89.05,89.01,89.04,169600000.0
2009-06-19 18:44:00,89.04,89.08,89.04,89.065,162200000.0
2009-06-19 18:45:00,89.065,89.085,89.06,89.07,142400000.0
2009-06-19 18:46:00,89.06,89.075,89.06,89.065,104200000.0
2009-06-19 18:47:00,89.065,89.07,89.035,89.04,159000000.0
2009-06-19 18:48:00,89.04,89.05,89.035,89.05,95400000.0
2009-06-19 18:49:00,89.05,89.06,89.035,89.04,100800000.0
2009-06-19 18:50:00,89.035,89.04,89.01,89.02,139000000.0
2009-06-19 18:51:00,89.01,89.05,89.01,89.04,143200000.0
2009-06-19 18:52:00,89.04,89.075,89.025,89.07,137800000.0
2009-06-19 18:53:00,89.075,89.095,89.075,89.09,103000000.0
2009-06-19 18:54:00,89.095,89.12,89.095,89.12,100400000.0
2009-06-19 18:55:00,89.12,89.125,89.105,89.115,165000000.0
2009-06-19 18:56:00,89.105,89.115,89.085,89.105,301400001.0
2009-06-19 18:57:00,89.105,89.125,89.095,89.105,139000000.0
2009-06-19 18:58:00,89.105,89.12,89.08,89.1,251400000.0
2009-06-19 18:59:00,89.1,89.115,89.06,89.06,200000000.0
2009-06-19 19:00:00,89.06,89.105,89.06,89.09,362800001.0
2009-06-19 19:01:00,89.09,89.11,89.065,89.065,359600000.0
2009-06-19 19:02:00,89.06,89.105,89.06,89.095,311000000.0
2009-06-19 19:03:00,89.095,89.12,89.075,89.075,274000000.0
2009-06-19 19:04:00,89.075,89.09,89.06,89.075,273000000.0
2009-06-19 19:05:00,89.075,89.145,89.075,89.13,172600000.0
2009-06-19 19:06:00,89.125,89.135,89.085,89.085,217000000.0
2009-06-19 19:07:00,89.085,89.095,89.045,89.06,163400000.0
2009-06-19 19:08:00,89.065,89.09,89.06,89.09,113200000.0
2009-06-19 19:09:00,89.095,89.11,89.08,89.085,149200000.0
2009-06-19 19:10:00,89.09,89.09,89.07,89.08,183600000.0
2009-06-19 19:11:00,89.07,89.125,89.07,89.095,309800000.0
2009-06-19 19:12:00,89.1,89.125,89.1,89.115,76800000.0
2009-06-19 19:13:00,89.115,89.145,89.095,89.115,254200000.0
2009-06-19 19:14:00,89.115,89.135,89.11,89.125,314600000.0
2009-06-19 19:15:00,89.125,89.13,89.105,89.105,195000000.0
2009-06-19 19:16:00,89.11,89.135,89.105,89.135,118000000.0
2009-06-19 19:17:00,89.135,89.135,89.06,89.07,212000000.0
2009-06-19 19:18:00,89.07,89.125,89.065,89.125,223200000.0
2009-06-19 19:19:00,89.125,89.125,89.09,89.09,178200000.0
2009-06-19 19:20:00,89.09,89.105,89.075,89.09,190800000.0
2009-06-19 19:21:00,89.085,89.125,89.08,89.115,149000000.0
2009-06-19 19:22:00,89.115,89.13,89.07,89.085,329000000.0
2009-06-19 19:23:00,89.085,89.1,89.07,89.085,135000000.0
2009-06-19 19:24:00,89.085,89.115,89.08,89.11,89000000.0
2009-06-19 19:25:00,89.11,89.13,89.08,89.105,350100000.0
2009-06-19 19:26:00,89.105,89.105,89.065,89.085,224000000.0
2009-06-19 19:27:00,89.08,89.08,89.055,89.065,241600000.0
2009-06-19 19:28:00,89.065,89.08,89.06,89.075,100800000.0
2009-06-19 19:29:00,89.085,89.115,89.085,89.105,288200000.0
2009-06-19 19:30:00,89.11,89.11,89.105,89.11,89600000.0
2009-06-19 19:31:00,89.12,89.135,89.105,89.125,175000000.0
2009-06-19 19:32:00,89.125,89.15,89.11,89.15,303400000.0
2009-06-19 19:33:00,89.145,89.15,89.115,89.125,257200000.0
2009-06-19 19:34:00,89.13,89.155,89.12,89.135,197600000.0
2009-06-19 19:35:00,89.14,89.175,89.135,89.175,199600000.0
2009-06-19 19:36:00,89.175,89.175,89.14,89.155,352600000.0
2009-06-19 19:37:00,89.155,89.175,89.115,89.115,199400000.0
2009-06-19 19:38:00,89.115,89.16,89.115,89.13,447200000.0
2009-06-19 19:39:00,89.13,89.15,89.125,89.135,134800000.0
2009-06-19 19:40:00,89.135,89.165,89.13,89.155,118400000.0
2009-06-19 19:41:00,89.165,89.195,89.16,89.195,113600000.0
2009-06-19 19:42:00,89.2,89.2,89.145,89.16,235800000.0
2009-06-19 19:43:00,89.155,89.16,89.145,89.16,149200000.0
2009-06-19 19:44:00,89.16,89.16,89.115,89.115,149800000.0
2009-06-19 19:45:00,89.12,89.13,89.1,89.12,137000000.0
2009-06-19 19:46:00,89.12,89.125,89.1,89.105,145600000.0
2009-06-19 19:47:00,89.1,89.11,89.09,89.11,89000000.0
2009-06-19 19:48:00,89.11,89.115,89.09,89.1,202400000.0
2009-06-19 19:49:00,89.1,89.1,89.09,89.095,100200000.0
2009-06-19 19:50:00,89.1,89.105,89.09,89.095,81400000.0
2009-06-19 19:51:00,89.105,89.12,89.1,89.11,79600000.0
2009-06-19 19:52:00,89.11,89.135,89.11,89.11,112200000.0
2009-06-19 19:53:00,89.11,89.115,89.11,89.11,132400000.0
2009-06-19 19:54:00,89.11,89.12,89.11,89.115,75200000.0
2009-06-19 19:55:00,89.11,89.145,89.095,89.125,293200000.0
2009-06-19 19:56:00,89.125,89.125,89.1,89.1,165600000.0
2009-06-19 19:57:00,89.1,89.145,89.095,89.145,267200000.0
2009-06-19 19:58:00,89.14,89.145,89.11,89.115,210200000.0
2009-06-19 19:59:00,89.115,89.12,89.105,89.11,85800000.0
2009-06-19 20:00:00,89.11,89.115,89.09,89.09,161000000.0
2009-06-19 20:01:00,89.085,89.135,89.085,89.11,205800000.0
2009-06-19 20:02:00,89.11,89.13,89.11,89.12,73200000.0
2009-06-19 20:03:00,89.12,89.125,89.115,89.125,98800000.0
2009-06-19 20:04:00,89.135,89.15,89.125,89.15,54800000.0
2009-06-19 20:05:00,89.155,89.16,89.135,89.145,168400000.0
2009-06-19 20:06:00,89.15,89.15,89.115,89.125,166600000.0
2009-06-19 20:07:00,89.125,89.145,89.125,89.13,98200000.0
2009-06-19 20:08:00,89.13,89.135,89.11,89.125,128000000.0
2009-06-19 20:09:00,89.12,89.145,89.12,89.145,124800000.0
2009-06-19 20:10:00,89.14,89.145,89.13,89.135,78200000.0
2009-06-19 20:11:00,89.13,89.135,89.095,89.11,161600000.0
2009-06-19 20:12:00,89.11,89.12,89.065,89.09,314400000.0
2009-06-19 20:13:00,89.09,89.11,89.08,89.095,199000000.0
2009-06-19 20:14:00,89.105,89.125,89.105,89.105,203000000.0
2009-06-19 20:15:00,89.105,89.115,89.075,89.075,241400000.0
2009-06-19 20:16:00,89.075,89.085,89.06,89.085,120000000.0
2009-06-19 20:17:00,89.08,89.09,89.08,89.085,75800000.0
2009-06-19 20:18:00,89.09,89.1,89.085,89.085,98200000.0
2009-06-19 20:19:00,89.085,89.095,89.055,89.055,225400000.0
2009-06-19 20:20:00,89.055,89.075,89.055,89.06,111600000.0
2009-06-19 20:21:00,89.06,89.07,89.055,89.055,118000000.0
2009-06-19 20:22:00,89.055,89.06,89.045,89.05,97000000.0
2009-06-19 20:23:00,89.05,89.05,89.015,89.02,255400000.0
2009-06-19 20:24:00,89.02,89.035,89.01,89.02,187200000.0
2009-06-19 20:25:00,89.02,89.03,89.0,89.01,287800000.0
2009-06-19 20:26:00,89.005,89.025,89.0,89.0,212400000.0
2009-06-19 20:27:00,89.0,89.005,88.99,88.99,168600000.0
2009-06-19 20:28:00,88.985,89.04,88.98,89.015,355200000.0
2009-06-19 20:29:00,89.015,89.025,89.0,89.015,212400000.0
2009-06-19 20:30:00,89.02,89.035,89.01,89.02,157800000.0
2009-06-19 20:31:00,89.02,89.075,89.02,89.07,239000000.0
2009-06-19 20:32:00,89.07,89.145,89.07,89.125,348400000.0
2009-06-19 20:33:00,89.125,89.135,89.1,89.1,146400000.0
2009-06-19 20:34:00,89.105,89.115,89.09,89.11,155600000.0
2009-06-19 20:35:00,89.11,89.11,89.095,89.095,119200000.0
2009-06-19 20:36:00,89.095,89.095,89.065,89.07,219600000.0
2009-06-19 20:37:00,89.07,89.085,89.055,89.085,205000000.0
2009-06-19 20:38:00,89.08,89.1,89.075,89.08,172000000.0
2009-06-19 20:39:00,89.085,89.085,89.07,89.07,150400000.0
2009-06-19 20:40:00,89.075,89.085,89.065,89.075,94800000.0
2009-06-19 20:41:00,89.075,89.1,89.065,89.1,83600000.0
2009-06-19 20:42:00,89.095,89.13,89.085,89.13,128000000.0
2009-06-19 20:43:00,89.13,89.14,89.115,89.12,193800000.0
2009-06-19 20:44:00,89.115,89.115,89.105,89.11,33600000.0
2009-06-19 20:45:00,89.11,89.115,89.075,89.075,251200000.0
2009-06-19 20:46:00,89.07,89.075,89.045,89.045,230600000.0
2009-06-19 20:47:00,89.055,89.065,89.035,89.055,196200000.0
2009-06-19 20:48:00,89.05,89.06,89.035,89.04,171800000.0
2009-06-19 20:49:00,89.04,89.055,89.04,89.045,126000000.0
2009-06-19 20:50:00,89.045,89.055,89.04,89.045,76000000.0
2009-06-19 20:51:00,89.04,89.085,89.04,89.085,226000000.0
2009-06-19 20:52:00,89.085,89.11,89.08,89.11,153000000.0
2009-06-19 20:53:00,89.105,89.125,89.07,89.07,186400000.0
2009-06-19 20:54:00,89.075,89.09,89.065,89.085,146800000.0
2009-06-19 20:55:00,89.085,89.115,89.08,89.115,428800000.0
2009-06-19 20:56:00,89.115,89.145,89.11,89.13,257000000.0
2009-06-19 20:57:00,89.135,89.155,89.12,89.13,385800000.0
2009-06-19 20:58:00,89.13,89.135,89.095,89.115,318400000.0
2009-06-19 20:59:00,89.11,89.115,89.09,89.105,260000000.0
2009-06-19 21:00:00,89.105,89.105,89.075,89.105,134600000.0
2009-06-19 21:01:00,89.085,89.09,89.06,89.085,162600000.0
2009-06-19 21:02:00,89.085,89.1,89.075,89.085,106200000.0
2009-06-19 21:03:00,89.09,89.09,89.045,89.045,152800000.0
2009-06-19 21:04:00,89.055,89.075,89.055,89.075,68400000.0
2009-06-19 21:05:00,89.08,89.08,89.06,89.065,101000000.0
2009-06-19 21:06:00,89.07,89.075,89.045,89.065,43000000.0
2009-06-19 21:07:00,89.06,89.06,89.045,89.05,28400000.0
2009-06-19 21:08:00,89.05,89.05,89.015,89.015,43000000.0
2009-06-19 21:09:00,89.025,89.035,89.025,89.025,77000000.0
2009-06-19 21:10:00,89.025,89.06,89.025,89.06,105400000.0
2009-06-19 21:11:00,89.055,89.07,89.05,89.055,63200000.0
2009-06-19 21:12:00,89.055,89.065,89.045,89.05,83800000.0
2009-06-19 21:13:00,89.045,89.06,89.035,89.04,89200000.0
2009-06-19 21:14:00,89.035,89.04,89.025,89.04,26400000.0
2009-06-19 21:15:00,89.05,89.06,89.04,89.05,75200000.0
2009-06-19 21:16:00,89.05,89.06,89.04,89.05,95000000.0
2009-06-19 21:17:00,89.04,89.045,89.04,89.045,51400000.0
2009-06-19 21:18:00,89.05,89.07,89.05,89.065,56800000.0
2009-06-19 21:19:00,89.075,89.08,89.065,89.08,113400000.0
2009-06-19 21:20:00,89.085,89.09,89.065,89.065,82200000.0
2009-06-19 21:21:00,89.07,89.07,89.05,89.06,39800000.0
2009-06-19 21:22:00,89.06,89.06,89.055,89.055,12000000.0
2009-06-19 21:23:00,89.055,89.06,89.04,89.04,78400000.0
2009-06-19 21:24:00,89.035,89.035,89.035,89.035,4200000.0
2009-06-19 21:25:00,89.035,89.04,89.035,89.035,76200000.0
2009-06-19 21:26:00,89.04,89.055,89.035,89.05,27800000.0
2009-06-19 21:27:00,89.055,89.075,89.045,89.06,81000000.0
2009-06-19 21:28:00,89.055,89.085,89.055,89.065,215600000.0
2009-06-19 21:29:00,89.065,89.12,89.06,89.115,175000000.0
2009-06-19 21:30:00,89.12,89.13,89.11,89.125,175600000.0
2009-06-19 21:31:00,89.125,89.14,89.125,89.135,33800000.0
2009-06-19 21:32:00,89.13,89.145,89.13,89.14,78400000.0
2009-06-19 21:33:00,89.14,89.14,89.115,89.115,83200000.0
2009-06-19 21:34:00,89.115,89.135,89.115,89.135,101000000.0
2009-06-19 21:35:00,89.135,89.135,89.115,89.125,133000000.0
2009-06-19 21:36:00,89.135,89.135,89.13,89.135,15000000.0
2009-06-19 21:37:00,89.13,89.135,89.09,89.1,156200000.0
2009-06-19 21:38:00,89.095,89.095,89.075,89.085,186600000.0
2009-06-19 21:39:00,89.08,89.08,89.055,89.055,210800000.0
2009-06-19 21:40:00,89.06,89.075,89.055,89.075,47000000.0
2009-06-19 21:41:00,89.07,89.075,89.065,89.075,149400000.0
2009-06-19 21:42:00,89.075,89.105,89.075,89.09,144000000.0
2009-06-19 21:43:00,89.09,89.12,89.085,89.105,168400000.0
2009-06-19 21:44:00,89.095,89.1,89.09,89.095,130400000.0
2009-06-19 21:45:00,89.095,89.095,89.075,89.075,143000000.0
2009-06-19 21:46:00,89.08,89.085,89.05,89.055,166200000.0
2009-06-19 21:47:00,89.055,89.055,89.035,89.04,74400000.0
2009-06-19 21:48:00,89.04,89.065,89.04,89.055,101200000.0
2009-06-19 21:49:00,89.05,89.065,89.045,89.055,89200000.0
2009-06-19 21:50:00,89.055,89.085,89.055,89.08,98800000.0
2009-06-19 21:51:00,89.08,89.08,89.06,89.065,124600000.0
2009-06-19 21:52:00,89.07,89.07,89.06,89.06,88000000.0
2009-06-19 21:53:00,89.065,89.075,89.06,89.06,47000000.0
2009-06-19 21:54:00,89.065,89.07,89.06,89.07,12600000.0
2009-06-19 21:55:00,89.065,89.065,89.06,89.06,57400000.0
2009-06-19 21:56:00,89.06,89.06,89.05,89.05,12600000.0
2009-06-19 21:57:00,89.05,89.05,89.025,89.025,35800000.0
2009-06-19 21:58:00,89.025,89.03,89.005,89.015,54800000.0
2009-06-19 21:59:00,89.025,89.035,88.995,88.995,99400000.0
2009-06-19 22:00:00,88.995,89.03,88.995,89.015,129200000.0
2009-06-19 22:01:00,89.015,89.015,88.985,88.995,78400000.0
2009-06-19 22:02:00,88.995,88.995,88.995,88.995,7200000.0
2009-06-19 22:03:00,88.995,88.995,88.995,88.995,13000000.0
2009-06-19 22:04:00,88.995,89.01,88.995,89.005,34400000.0
2009-06-19 22:05:00,89.005,89.01,89.0,89.005,16600000.0
2009-06-19 22:06:00,89.005,89.005,88.995,88.995,25800000.0
2009-06-19 22:07:00,88.995,88.995,88.985,88.995,96200000.0
2009-06-19 22:08:00,89.0,89.0,88.995,88.995,36800000.0
2009-06-19 22:09:00,88.995,89.005,88.995,89.005,221800000.0
2009-06-19 22:10:00,89.0,89.025,88.995,89.02,209800000.0
2009-06-19 22:11:00,89.015,89.02,89.015,89.015,47200000.0
2009-06-19 22:12:00,89.015,89.045,89.015,89.045,101600000.0
2009-06-19 22:13:00,89.055,89.065,89.055,89.055,30000000.0
2009-06-19 22:14:00,89.055,89.06,89.035,89.035,87200000.0
2009-06-19 22:15:00,89.035,89.05,89.035,89.05,58800000.0
2009-06-19 22:16:00,89.05,89.075,89.05,89.065,64000000.0
2009-06-19 22:17:00,89.065,89.085,89.06,89.085,244000000.0
2009-06-19 22:18:00,89.085,89.085,89.065,89.065,245200000.0
2009-06-19 22:19:00,89.065,89.075,89.055,89.065,183000000.0
2009-06-19 22:20:00,89.065,89.085,89.065,89.065,75400000.0
2009-06-19 22:21:00,89.075,89.075,89.065,89.065,28200000.0
2009-06-19 22:22:00,89.065,89.075,89.065,89.075,28800000.0
2009-06-19 22:23:00,89.075,89.085,89.065,89.075,189800000.0
2009-06-19 22:24:00,89.075,89.08,89.065,89.08,81200000.0
2009-06-19 22:25:00,89.08,89.08,89.075,89.075,80400000.0
2009-06-19 22:26:00,89.075,89.085,89.075,89.085,48000000.0
2009-06-19 22:27:00,89.08,89.085,89.08,89.085,23600000.0
2009-06-19 22:28:00,89.085,89.085,89.085,89.085,6200000.0
2009-06-19 22:29:00,89.085,89.115,89.075,89.105,101000000.0
2009-06-19 22:30:00,89.095,89.105,89.09,89.09,77000000.0
2009-06-19 22:31:00,89.095,89.1,89.075,89.075,117200000.0
2009-06-19 22:32:00,89.075,89.105,89.065,89.09,161600000.0
2009-06-19 22:33:00,89.095,89.095,89.065,89.07,147400000.0
2009-06-19 22:34:00,89.07,89.085,89.055,89.07,159800000.0
2009-06-19 22:35:00,89.07,89.075,89.035,89.035,151400000.0
2009-06-19 22:36:00,89.035,89.035,89.025,89.035,109000000.0
2009-06-19 22:37:00,89.035,89.05,89.035,89.05,178800000.0
2009-06-19 22:38:00,89.04,89.045,89.035,89.035,92600000.0
2009-06-19 22:39:00,89.04,89.04,89.035,89.035,77600000.0
2009-06-19 22:40:00,89.04,89.07,89.04,89.055,158800000.0
2009-06-19 22:41:00,89.06,89.065,89.06,89.06,11200000.0
2009-06-19 22:42:00,89.06,89.065,89.06,89.065,15200000.0
2009-06-19 22:43:00,89.065,89.065,89.025,89.035,60400000.0
2009-06-19 22:44:00,89.035,89.035,88.985,89.015,69200000.0
2009-06-19 22:45:00,89.01,89.02,88.975,88.975,263600000.0
2009-06-19 22:46:00,88.965,89.025,88.965,89.01,225400000.0
2009-06-19 22:47:00,89.015,89.015,88.985,88.985,84600000.0
2009-06-19 22:48:00,88.995,89.005,88.985,89.005,85200000.0
2009-06-19 22:49:00,89.005,89.015,89.005,89.005,77600000.0
2009-06-19 22:50:00,89.005,89.015,89.005,89.005,65200000.0
2009-06-19 22:51:00,89.005,89.025,88.985,88.995,92200000.0
2009-06-19 22:52:00,88.995,89.0,88.985,88.985,62200000.0
2009-06-19 22:53:00,88.99,89.005,88.985,88.985,95800000.0
2009-06-19 22:54:00,88.985,89.065,88.96,89.06,242400000.0
2009-06-19 22:55:00,89.065,89.105,89.055,89.075,74800000.0
2009-06-19 22:56:00,89.035,89.05,88.995,89.05,143200000.0
2009-06-19 22:57:00,89.055,89.065,89.04,89.04,122400000.0
2009-06-19 22:58:00,89.045,89.065,89.015,89.04,273000000.0
2009-06-19 22:59:00,89.04,89.075,88.98,89.005,30000000.0
2009-06-21 23:00:00,88.986,88.988,88.931,88.98,150600000.0
2009-06-21 23:01:00,88.998,88.998,88.925,88.955,6600000.0
2009-06-21 23:02:00,88.99,88.99,88.935,88.985,9800000.0
2009-06-21 23:03:00,88.975,88.985,88.975,88.985,4000000.0
2009-06-21 23:04:00,88.94,88.995,88.94,88.995,7800000.0
2009-06-21 23:05:00,89.005,89.055,88.965,89.05,13200000.0
2009-06-21 23:06:00,89.07,89.075,89.035,89.035,4200000.0
2009-06-21 23:07:00,89.02,89.02,88.974,89.012,36600001.0
2009-06-21 23:08:00,89.015,89.016,88.977,88.977,15600000.0
2009-06-21 23:09:00,89.042,89.043,88.968,88.968,30600001.0
2009-06-21 23:10:00,89.002,89.011,88.974,89.011,44800002.0
2009-06-21 23:11:00,88.99,89.005,88.99,89.005,4000000.0
2009-06-21 23:12:00,88.97,88.97,88.97,88.97,2400000.0
2009-06-21 23:13:00,89.043,89.043,89.037,89.043,9200000.0
2009-06-21 23:14:00,89.03,89.03,89.023,89.023,12800000.0
2009-06-21 23:15:00,88.995,88.995,88.985,88.985,2000000.0
2009-06-21 23:16:00,88.995,89.005,88.995,88.995,3000000.0
2009-06-21 23:17:00,89.005,89.005,89.005,89.005,1000000.0
2009-06-21 23:18:00,88.97,88.985,88.97,88.985,5800000.0
2009-06-21 23:19:00,88.94,88.94,88.94,88.94,3200000.0
2009-06-21 23:20:00,88.965,88.965,88.965,88.965,3000000.0
2009-06-21 23:21:00,88.925,88.925,88.925,88.925,1000000.0
2009-06-21 23:22:00,88.98,88.98,88.95,88.955,3000000.0
2009-06-21 23:23:00,88.915,88.915,88.915,88.915,1000000.0
2009-06-21 23:24:00,88.925,88.945,88.925,88.945,2000000.0
2009-06-21 23:25:00,88.905,88.905,88.905,88.905,2400000.0
2009-06-21 23:26:00,88.935,88.995,88.935,88.995,5200000.0
2009-06-21 23:27:00,88.975,89.045,88.97,89.045,15800000.0
2009-06-21 23:28:00,89.045,89.055,89.045,89.055,4800000.0
2009-06-21 23:29:00,89.055,89.055,89.055,89.055,7200000.0
2009-06-21 23:30:00,89.045,89.055,88.98,88.98,12800000.0
2009-06-21 23:31:00,88.995,89.005,88.995,89.005,4000000.0
2009-06-21 23:32:00,88.97,88.97,88.97,88.97,2400000.0
2009-06-21 23:33:00,88.975,89.05,88.975,89.05,12400000.0
2009-06-21 23:34:00,89.07,89.08,89.07,89.08,5600000.0
2009-06-21 23:35:00,89.1,89.1,89.093,89.093,6800000.0
2009-06-21 23:36:00,89.075,89.08,89.075,89.075,9400000.0
2009-06-21 23:37:00,89.08,89.08,89.08,89.08,6600000.0
2009-06-21 23:38:00,89.095,89.095,89.093,89.093,4800000.0
2009-06-21 23:39:00,89.08,89.08,89.08,89.08,4200000.0
2009-06-21 23:40:00,89.085,89.085,89.075,89.075,7600000.0
2009-06-21 23:41:00,89.075,89.085,89.075,89.08,17000000.0
2009-06-21 23:42:00,89.08,89.08,89.08,89.08,4200000.0
2009-06-21 23:43:00,89.07,89.073,89.057,89.057,34800000.0
2009-06-21 23:44:00,89.075,89.085,89.075,89.075,14200000.0
2009-06-21 23:45:00,89.08,89.085,89.075,89.075,11400000.0
2009-06-21 23:46:00,89.085,89.09,89.065,89.075,13400000.0
2009-06-21 23:47:00,89.055,89.065,89.055,89.065,4000000.0
2009-06-21 23:48:00,89.05,89.05,89.05,89.05,2400000.0
2009-06-21 23:49:00,89.04,89.048,89.039,89.041,14000000.0
2009-06-21 23:50:00,89.065,89.065,89.065,89.065,1000000.0
2009-06-21 23:51:00,89.04,89.075,89.04,89.075,5800000.0
2009-06-21 23:52:00,89.075,89.075,89.075,89.075,1000000.0
2009-06-21 23:53:00,89.06,89.06,89.06,89.06,2400000.0
2009-06-21 23:54:00,89.095,89.095,89.093,89.093,2000000.0
2009-06-21 23:55:00,89.05,89.085,89.05,89.085,4400000.0
2009-06-21 23:56:00,89.075,89.075,89.075,89.075,1000000.0
2009-06-21 23:57:00,89.03,89.03,89.03,89.03,3200000.0
2009-06-21 23:58:00,89.055,89.055,89.055,89.055,1000000.0
2009-06-21 23:59:00,89.03,89.04,89.03,89.04,7200000.0
2009-06-22 00:00:00,89.04,89.085,89.04,89.075,21800000.0
2009-06-22 00:01:00,89.065,89.085,89.06,89.075,19200000.0
2009-06-22 00:02:00,89.09,89.09,89.09,89.09,36000000.0
2009-06-22 00:03:00,89.09,89.1,89.09,89.1,29600000.0
2009-06-22 00:04:00,89.095,89.095,89.065,89.075,26600000.0
2009-06-22 00:05:00,89.085,89.085,89.085,89.085,10800000.0
2009-06-22 00:06:00,89.095,89.095,89.05,89.075,16400000.0
2009-06-22 00:07:00,89.065,89.095,89.065,89.075,17800000.0
2009-06-22 00:08:00,89.075,89.085,89.045,89.055,30000000.0
2009-06-22 00:09:00,89.06,89.065,89.06,89.065,3400000.0
2009-06-22 00:10:00,89.055,89.055,89.055,89.055,11200000.0
2009-06-22 00:11:00,89.065,89.095,89.055,89.075,80400000.0
2009-06-22 00:12:00,89.07,89.075,89.065,89.065,34800000.0
2009-06-22 00:13:00,89.065,89.1,89.065,89.085,30600000.0
2009-06-22 00:14:00,89.09,89.09,89.075,89.085,84200000.0
2009-06-22 00:15:00,89.085,89.085,89.085,89.085,18800000.0
2009-06-22 00:16:00,89.085,89.125,89.065,89.1,85200000.0
2009-06-22 00:17:00,89.1,89.11,89.085,89.095,59800000.0
2009-06-22 00:18:00,89.09,89.145,89.075,89.145,85400000.0
2009-06-22 00:19:00,89.135,89.14,89.095,89.13,80000000.0
2009-06-22 00:20:00,89.125,89.135,89.12,89.12,77400000.0
2009-06-22 00:21:00,89.12,89.12,89.1,89.115,43200000.0
2009-06-22 00:22:00,89.12,89.12,89.1,89.1,29000000.0
2009-06-22 00:23:00,89.105,89.105,89.095,89.095,20600000.0
2009-06-22 00:24:00,89.095,89.115,89.08,89.085,81200000.0
2009-06-22 00:25:00,89.085,89.115,89.085,89.11,98400000.0
2009-06-22 00:26:00,89.11,89.11,89.08,89.09,48400000.0
2009-06-22 00:27:00,89.085,89.085,89.05,89.05,23200000.0
2009-06-22 00:28:00,89.05,89.065,89.035,89.055,36400000.0
2009-06-22 00:29:00,89.05,89.055,89.035,89.035,88400000.0
2009-06-22 00:30:00,89.04,89.04,88.97,88.99,110200000.0
2009-06-22 00:31:00,88.995,89.025,88.995,89.02,69600000.0
2009-06-22 00:32:00,89.025,89.035,89.015,89.03,68000000.0
2009-06-22 00:33:00,89.03,89.03,89.015,89.025,55200000.0
2009-06-22 00:34:00,89.025,89.025,88.995,89.0,89800000.0
2009-06-22 00:35:00,88.985,89.0,88.985,88.99,23600000.0
2009-06-22 00:36:00,88.985,88.985,88.98,88.98,15200000.0
2009-06-22 00:37:00,88.985,88.99,88.98,88.985,21000000.0
2009-06-22 00:38:00,88.985,88.985,88.975,88.985,19200000.0
2009-06-22 00:39:00,88.985,88.995,88.985,88.99,16600000.0
2009-06-22 00:40:00,88.99,88.995,88.99,88.995,14400000.0
2009-06-22 00:41:00,88.995,89.0,88.995,89.0,50600000.0
2009-06-22 00:42:00,88.99,88.995,88.985,88.985,13800000.0
2009-06-22 00:43:00,88.985,88.995,88.98,88.995,22600000.0
2009-06-22 00:44:00,89.0,89.01,89.0,89.01,13400000.0
2009-06-22 00:45:00,89.01,89.01,89.01,89.01,1400000.0
2009-06-22 00:46:00,89.01,89.015,89.005,89.01,32200000.0
2009-06-22 00:47:00,89.015,89.02,88.995,89.01,28200000.0
2009-06-22 00:48:00,89.01,89.03,89.01,89.025,49600000.0
2009-06-22 00:49:00,89.025,89.025,89.01,89.015,60600000.0
2009-06-22 00:50:00,89.015,89.015,89.0,89.01,149200000.0
2009-06-22 00:51:00,89.01,89.03,89.005,89.005,110800000.0
2009-06-22 00:52:00,89.005,89.03,88.995,89.02,66200000.0
2009-06-22 00:53:00,89.02,89.02,88.97,88.975,54800000.0
2009-06-22 00:54:00,88.975,88.975,88.945,88.945,44400000.0
2009-06-22 00:55:00,88.965,88.965,88.895,88.895,164000000.0
2009-06-22 00:56:00,88.895,88.945,88.875,88.945,190600000.0
2009-06-22 00:57:00,88.95,88.965,88.935,88.95,57200000.0
2009-06-22 00:58:00,88.955,88.98,88.94,88.94,99200000.0
2009-06-22 00:59:00,88.94,88.955,88.94,88.945,26400000.0
2009-06-22 01:00:00,88.95,88.955,88.935,88.94,117600000.0
2009-06-22 01:01:00,88.94,88.945,88.93,88.94,57200000.0
2009-06-22 01:02:00,88.94,88.94,88.93,88.935,29800000.0
2009-06-22 01:03:00,88.935,88.945,88.925,88.925,118200000.0
2009-06-22 01:04:00,88.93,88.94,88.93,88.935,20200000.0
2009-06-22 01:05:00,88.935,88.945,88.925,88.925,62000000.0
2009-06-22 01:06:00,88.935,88.935,88.91,88.91,40200000.0
2009-06-22 01:07:00,88.9,88.9,88.86,88.87,70000000.0
2009-06-22 01:08:00,88.865,88.88,88.86,88.87,93600000.0
2009-06-22 01:09:00,88.875,88.895,88.875,88.89,78800000.0
2009-06-22 01:10:00,88.89,88.89,88.885,88.885,63800000.0
2009-06-22 01:11:00,88.885,88.9,88.87,88.875,80600000.0
2009-06-22 01:12:00,88.875,88.875,88.845,88.855,97200000.0
2009-06-22 01:13:00,88.855,88.885,88.855,88.88,54000000.0
2009-06-22 01:14:00,88.875,88.875,88.865,88.865,30000000.0
2009-06-22 01:15:00,88.87,88.875,88.87,88.875,19600000.0
2009-06-22 01:16:00,88.87,88.895,88.87,88.885,93600000.0
2009-06-22 01:17:00,88.89,88.89,88.86,88.865,91600000.0
2009-06-22 01:18:00,88.86,88.87,88.86,88.87,19200000.0
2009-06-22 01:19:00,88.86,88.86,88.82,88.82,83400000.0
2009-06-22 01:20:00,88.82,88.82,88.775,88.815,179200000.0
2009-06-22 01:21:00,88.81,88.825,88.795,88.815,179800000.0
2009-06-22 01:22:00,88.815,88.82,88.81,88.82,36000000.0
2009-06-22 01:23:00,88.815,88.815,88.765,88.77,108800000.0
2009-06-22 01:24:00,88.77,88.775,88.75,88.755,124000000.0
2009-06-22 01:25:00,88.76,88.78,88.76,88.775,111200000.0
2009-06-22 01:26:00,88.78,88.8,88.77,88.775,71800000.0
2009-06-22 01:27:00,88.77,88.795,88.755,88.755,49800000.0
2009-06-22 01:28:00,88.755,88.765,88.74,88.765,108800000.0
2009-06-22 01:29:00,88.76,88.8,88.76,88.8,50000000.0
2009-06-22 01:30:00,88.805,88.805,88.79,88.79,41400000.0
2009-06-22 01:31:00,88.785,88.785,88.77,88.77,24400000.0
2009-06-22 01:32:00,88.775,88.775,88.76,88.77,103000000.0
2009-06-22 01:33:00,88.765,88.77,88.74,88.74,138800000.0
2009-06-22 01:34:00,88.735,88.785,88.735,88.755,205400000.0
2009-06-22 01:35:00,88.755,88.76,88.74,88.76,91200000.0
2009-06-22 01:36:00,88.76,88.795,88.76,88.78,77400000.0
2009-06-22 01:37:00,88.785,88.81,88.785,88.795,90800000.0
2009-06-22 01:38:00,88.795,88.835,88.795,88.835,196600000.0
2009-06-22 01:39:00,88.835,88.845,88.82,88.82,196200000.0
2009-06-22 01:40:00,88.82,88.855,88.82,88.855,139600000.0
2009-06-22 01:41:00,88.845,88.91,88.845,88.86,248600000.0
2009-06-22 01:42:00,88.86,88.875,88.86,88.87,37200000.0
2009-06-22 01:43:00,88.86,88.895,88.86,88.895,96000000.0
2009-06-22 01:44:00,88.895,88.905,88.885,88.885,101000000.0
2009-06-22 01:45:00,88.885,88.885,88.845,88.85,165400000.0
2009-06-22 01:46:00,88.855,88.865,88.825,88.845,159400000.0
2009-06-22 01:47:00,88.85,88.855,88.825,88.845,97000000.0
2009-06-22 01:48:00,88.85,88.855,88.845,88.855,58200000.0
2009-06-22 01:49:00,88.855,88.855,88.835,88.85,83200000.0
2009-06-22 01:50:00,88.85,88.855,88.85,88.855,46200000.0
2009-06-22 01:51:00,88.855,88.855,88.84,88.84,16600000.0
2009-06-22 01:52:00,88.845,88.845,88.845,88.845,34200000.0
2009-06-22 01:53:00,88.855,88.865,88.855,88.865,73200000.0
2009-06-22 01:54:00,88.88,88.88,88.85,88.875,127600000.0
2009-06-22 01:55:00,88.88,88.895,88.875,88.88,123000000.0
2009-06-22 01:56:00,88.88,88.885,88.86,88.865,220200000.0
2009-06-22 01:57:00,88.86,88.865,88.835,88.845,152400000.0
2009-06-22 01:58:00,88.845,88.855,88.845,88.85,42400000.0
2009-06-22 01:59:00,88.85,88.86,88.84,88.86,25600000.0
2009-06-22 02:00:00,88.86,88.865,88.835,88.835,139800000.0
2009-06-22 02:01:00,88.84,88.86,88.835,88.84,185800000.0
2009-06-22 02:02:00,88.84,88.84,88.83,88.83,75000000.0
2009-06-22 02:03:00,88.83,88.85,88.82,88.84,201200000.0
2009-06-22 02:04:00,88.835,88.845,88.825,88.84,224800000.0
2009-06-22 02:05:00,88.84,88.845,88.825,88.825,57000000.0
2009-06-22 02:06:00,88.825,88.835,88.82,88.835,70800000.0
2009-06-22 02:07:00,88.84,88.845,88.825,88.835,66600000.0
2009-06-22 02:08:00,88.825,88.825,88.785,88.785,82200000.0
2009-06-22 02:09:00,88.795,88.805,88.775,88.785,81600000.0
2009-06-22 02:10:00,88.785,88.79,88.755,88.76,141400000.0
2009-06-22 02:11:00,88.76,88.76,88.68,88.685,399000000.0
2009-06-22 02:12:00,88.705,88.725,88.695,88.705,153600000.0
2009-06-22 02:13:00,88.705,88.71,88.695,88.695,30600000.0
2009-06-22 02:14:00,88.7,88.715,88.695,88.7,59400000.0
2009-06-22 02:15:00,88.695,88.755,88.695,88.735,131400000.0
2009-06-22 02:16:00,88.74,88.74,88.72,88.735,130400000.0
2009-06-22 02:17:00,88.735,88.735,88.72,88.725,58200000.0
2009-06-22 02:18:00,88.725,88.775,88.725,88.77,172400000.0
2009-06-22 02:19:00,88.775,88.775,88.735,88.755,142600000.0
2009-06-22 02:20:00,88.755,88.785,88.745,88.78,236800000.0
2009-06-22 02:21:00,88.785,88.795,88.775,88.78,93600000.0
2009-06-22 02:22:00,88.775,88.785,88.765,88.785,78000000.0
2009-06-22 02:23:00,88.785,88.805,88.775,88.79,97600000.0
2009-06-22 02:24:00,88.79,88.79,88.75,88.755,229200000.0
2009-06-22 02:25:00,88.755,88.82,88.755,88.815,114800000.0
2009-06-22 02:26:00,88.81,88.815,88.79,88.79,151600000.0
2009-06-22 02:27:00,88.79,88.815,88.78,88.78,159400000.0
2009-06-22 02:28:00,88.79,88.81,88.79,88.79,61400000.0
2009-06-22 02:29:00,88.795,88.825,88.795,88.825,82800000.0
2009-06-22 02:30:00,88.815,88.84,88.815,88.83,45600000.0
2009-06-22 02:31:00,88.83,88.885,88.83,88.865,85800000.0
2009-06-22 02:32:00,88.865,88.875,88.86,88.875,65800000.0
2009-06-22 02:33:00,88.885,88.905,88.885,88.89,58800000.0
2009-06-22 02:34:00,88.88,88.885,88.865,88.865,61600000.0
2009-06-22 02:35:00,88.865,88.865,88.84,88.85,173400000.0
2009-06-22 02:36:00,88.855,88.855,88.77,88.78,172600000.0
2009-06-22 02:37:00,88.77,88.825,88.76,88.815,180600000.0
2009-06-22 02:38:00,88.815,88.825,88.775,88.78,205000000.0
2009-06-22 02:39:00,88.79,88.805,88.785,88.795,66800000.0
2009-06-22 02:40:00,88.795,88.815,88.795,88.805,69000000.0
2009-06-22 02:41:00,88.795,88.795,88.785,88.795,46600000.0
2009-06-22 02:42:00,88.8,88.805,88.79,88.79,35800000.0
2009-06-22 02:43:00,88.79,88.825,88.79,88.795,76200000.0
2009-06-22 02:44:00,88.795,88.805,88.785,88.805,91800000.0
2009-06-22 02:45:00,88.8,88.81,88.79,88.8,61800000.0
2009-06-22 02:46:00,88.8,88.825,88.8,88.81,93000000.0
2009-06-22 02:47:00,88.81,88.84,88.805,88.815,219600000.0
2009-06-22 02:48:00,88.815,88.83,88.81,88.815,100400000.0
2009-06-22 02:49:00,88.82,88.835,88.81,88.83,105600000.0
2009-06-22 02:50:00,88.83,88.845,88.82,88.83,167200000.0
2009-06-22 02:51:00,88.845,88.855,88.82,88.825,171800000.0
2009-06-22 02:52:00,88.825,88.85,88.82,88.835,218400000.0
2009-06-22 02:53:00,88.835,88.84,88.815,88.83,193000000.0
2009-06-22 02:54:00,88.83,88.845,88.8,88.815,209200000.0
2009-06-22 02:55:00,88.82,88.82,88.79,88.815,177200000.0
2009-06-22 02:56:00,88.805,88.835,88.79,88.815,176400000.0
2009-06-22 02:57:00,88.815,88.815,88.785,88.795,83200000.0
2009-06-22 02:58:00,88.79,88.8,88.785,88.79,97200000.0
2009-06-22 02:59:00,88.795,88.8,88.73,88.73,186000000.0
2009-06-22 03:00:00,88.73,88.745,88.7,88.71,134800000.0
2009-06-22 03:01:00,88.715,88.755,88.71,88.745,87000000.0
2009-06-22 03:02:00,88.745,88.765,88.72,88.745,173800000.0
2009-06-22 03:03:00,88.745,88.795,88.745,88.755,176800000.0
2009-06-22 03:04:00,88.755,88.775,88.755,88.77,105000000.0
2009-06-22 03:05:00,88.76,88.765,88.75,88.75,70200000.0
2009-06-22 03:06:00,88.745,88.755,88.735,88.75,128400000.0
2009-06-22 03:07:00,88.75,88.76,88.73,88.75,106200000.0
2009-06-22 03:08:00,88.75,88.75,88.685,88.69,137600000.0
2009-06-22 03:09:00,88.685,88.695,88.655,88.665,215600000.0
2009-06-22 03:10:00,88.67,88.735,88.66,88.735,86400000.0
2009-06-22 03:11:00,88.735,88.735,88.66,88.66,254400000.0
2009-06-22 03:12:00,88.655,88.675,88.65,88.665,109400000.0
2009-06-22 03:13:00,88.67,88.685,88.665,88.665,123400000.0
2009-06-22 03:14:00,88.665,88.68,88.65,88.68,281600000.0
2009-06-22 03:15:00,88.685,88.695,88.665,88.695,177200000.0
2009-06-22 03:16:00,88.695,88.72,88.69,88.715,232800000.0
2009-06-22 03:17:00,88.71,88.715,88.695,88.71,69000000.0
2009-06-22 03:18:00,88.705,88.715,88.67,88.68,101200000.0
2009-06-22 03:19:00,88.675,88.695,88.675,88.695,115400000.0
2009-06-22 03:20:00,88.695,88.705,88.69,88.705,129600000.0
2009-06-22 03:21:00,88.705,88.725,88.705,88.705,134000000.0
2009-06-22 03:22:00,88.705,88.72,88.685,88.69,144600000.0
2009-06-22 03:23:00,88.685,88.69,88.665,88.665,284000000.0
2009-06-22 03:24:00,88.675,88.68,88.655,88.655,309000000.0
2009-06-22 03:25:00,88.64,88.645,88.605,88.61,459600000.0
2009-06-22 03:26:00,88.605,88.615,88.55,88.61,521000000.0
2009-06-22 03:27:00,88.61,88.625,88.61,88.625,87000000.0
2009-06-22 03:28:00,88.625,88.67,88.625,88.665,235000000.0
2009-06-22 03:29:00,88.67,88.695,88.665,88.67,290800000.0
2009-06-22 03:30:00,88.67,88.705,88.67,88.69,122600000.0
2009-06-22 03:31:00,88.69,88.7,88.675,88.675,130200000.0
2009-06-22 03:32:00,88.68,88.685,88.645,88.655,116200000.0
2009-06-22 03:33:00,88.645,88.655,88.645,88.655,75200000.0
2009-06-22 03:34:00,88.655,88.7,88.655,88.7,118800000.0
2009-06-22 03:35:00,88.7,88.715,88.69,88.695,200200000.0
2009-06-22 03:36:00,88.695,88.7,88.655,88.655,91600000.0
2009-06-22 03:37:00,88.655,88.655,88.585,88.625,413400000.0
2009-06-22 03:38:00,88.635,88.645,88.62,88.635,153200000.0
2009-06-22 03:39:00,88.63,88.63,88.595,88.605,152800000.0
2009-06-22 03:40:00,88.605,88.615,88.575,88.58,268600000.0
2009-06-22 03:41:00,88.58,88.58,88.495,88.5,346600000.0
2009-06-22 03:42:00,88.505,88.505,88.46,88.47,329800000.0
2009-06-22 03:43:00,88.47,88.48,88.435,88.475,299600000.0
2009-06-22 03:44:00,88.48,88.515,88.47,88.515,139200000.0
2009-06-22 03:45:00,88.515,88.535,88.51,88.53,173200000.0
2009-06-22 03:46:00,88.53,88.535,88.505,88.515,145000000.0
2009-06-22 03:47:00,88.515,88.515,88.47,88.475,148200000.0
2009-06-22 03:48:00,88.48,88.49,88.45,88.465,174600000.0
2009-06-22 03:49:00,88.475,88.475,88.455,88.465,187200000.0
2009-06-22 03:50:00,88.46,88.465,88.43,88.44,259600000.0
2009-06-22 03:51:00,88.435,88.47,88.435,88.455,203600000.0
2009-06-22 03:52:00,88.465,88.48,88.455,88.48,198200000.0
2009-06-22 03:53:00,88.475,88.5,88.44,88.47,251200000.0
2009-06-22 03:54:00,88.475,88.535,88.475,88.51,191600000.0
2009-06-22 03:55:00,88.51,88.55,88.495,88.535,171400000.0
2009-06-22 03:56:00,88.53,88.545,88.53,88.54,112200000.0
2009-06-22 03:57:00,88.54,88.555,88.525,88.55,203800000.0
2009-06-22 03:58:00,88.555,88.565,88.545,88.545,91600000.0
2009-06-22 03:59:00,88.54,88.54,88.485,88.485,130200000.0
2009-06-22 04:00:00,88.49,88.5,88.48,88.5,90400000.0
2009-06-22 04:01:00,88.505,88.56,88.505,88.55,138000000.0
2009-06-22 04:02:00,88.55,88.575,88.545,88.575,73400000.0
2009-06-22 04:03:00,88.575,88.575,88.535,88.535,71000000.0
2009-06-22 04:04:00,88.54,88.545,88.525,88.53,144600000.0
2009-06-22 04:05:00,88.525,88.525,88.485,88.5,193600000.0
2009-06-22 04:06:00,88.495,88.5,88.475,88.5,115000000.0
2009-06-22 04:07:00,88.495,88.53,88.49,88.525,184800000.0
2009-06-22 04:08:00,88.525,88.525,88.485,88.515,182200000.0
2009-06-22 04:09:00,88.515,88.525,88.515,88.515,71400000.0
2009-06-22 04:10:00,88.515,88.54,88.515,88.535,112600000.0
2009-06-22 04:11:00,88.545,88.565,88.535,88.565,197000000.0
2009-06-22 04:12:00,88.565,88.58,88.55,88.565,155600000.0
2009-06-22 04:13:00,88.565,88.625,88.555,88.605,320800000.0
2009-06-22 04:14:00,88.605,88.615,88.595,88.6,117200000.0
2009-06-22 04:15:00,88.605,88.625,88.595,88.62,155600000.0
2009-06-22 04:16:00,88.62,88.62,88.525,88.545,593600000.0
2009-06-22 04:17:00,88.545,88.59,88.545,88.59,237200000.0
2009-06-22 04:18:00,88.595,88.605,88.57,88.58,139800000.0
2009-06-22 04:19:00,88.58,88.605,88.58,88.6,166200000.0
2009-06-22 04:20:00,88.59,88.605,88.59,88.6,68800000.0
2009-06-22 04:21:00,88.59,88.59,88.575,88.575,149800000.0
2009-06-22 04:22:00,88.575,88.615,88.565,88.61,226800000.0
2009-06-22 04:23:00,88.615,88.63,88.61,88.63,101200000.0
2009-06-22 04:24:00,88.635,88.67,88.635,88.66,214600000.0
2009-06-22 04:25:00,88.66,88.67,88.64,88.655,164200000.0
2009-06-22 04:26:00,88.655,88.655,88.64,88.655,93000000.0
2009-06-22 04:27:00,88.655,88.655,88.64,88.645,119600000.0
2009-06-22 04:28:00,88.64,88.65,88.63,88.635,114200000.0
2009-06-22 04:29:00,88.635,88.645,88.62,88.63,149000000.0
2009-06-22 04:30:00,88.625,88.63,88.61,88.61,190600000.0
2009-06-22 04:31:00,88.62,88.685,88.615,88.68,136600000.0
2009-06-22 04:32:00,88.7,88.725,88.695,88.7,252400000.0
2009-06-22 04:33:00,88.7,88.725,88.685,88.705,243200000.0
2009-06-22 04:34:00,88.705,88.705,88.68,88.695,191000000.0
2009-06-22 04:35:00,88.685,88.695,88.655,88.655,242800000.0
2009-06-22 04:36:00,88.66,88.66,88.64,88.65,89200000.0
2009-06-22 04:37:00,88.65,88.66,88.64,88.65,76400000.0
2009-06-22 04:38:00,88.65,88.65,88.61,88.615,148800000.0
2009-06-22 04:39:00,88.615,88.625,88.605,88.61,166200000.0
2009-06-22 04:40:00,88.62,88.625,88.605,88.605,304200000.0
2009-06-22 04:41:00,88.61,88.615,88.6,88.6,118600000.0
2009-06-22 04:42:00,88.59,88.62,88.59,88.605,391200000.0
2009-06-22 04:43:00,88.605,88.61,88.57,88.57,168000000.0
2009-06-22 04:44:00,88.57,88.59,88.57,88.585,158400000.0
2009-06-22 04:45:00,88.575,88.59,88.56,88.585,57200000.0
2009-06-22 04:46:00,88.585,88.59,88.575,88.58,222800000.0
2009-06-22 04:47:00,88.585,88.585,88.56,88.56,219600000.0
2009-06-22 04:48:00,88.56,88.59,88.555,88.59,96000000.0
2009-06-22 04:49:00,88.585,88.595,88.58,88.59,309400000.0
2009-06-22 04:50:00,88.6,88.605,88.585,88.595,202200000.0
2009-06-22 04:51:00,88.585,88.585,88.565,88.565,170000000.0
2009-06-22 04:52:00,88.565,88.595,88.565,88.595,162000000.0
2009-06-22 04:53:00,88.59,88.625,88.59,88.625,390000000.0
2009-06-22 04:54:00,88.625,88.635,88.605,88.61,270200000.0
2009-06-22 04:55:00,88.615,88.625,88.595,88.595,84200000.0
2009-06-22 04:56:00,88.595,88.595,88.58,88.58,51200000.0
2009-06-22 04:57:00,88.58,88.585,88.575,88.58,99600000.0
2009-06-22 04:58:00,88.575,88.595,88.565,88.595,144400000.0
2009-06-22 04:59:00,88.59,88.6,88.585,88.6,265000000.0
2009-06-22 05:00:00,88.585,88.59,88.56,88.565,129400000.0
2009-06-22 05:01:00,88.56,88.57,88.555,88.555,49800000.0
2009-06-22 05:02:00,88.555,88.56,88.55,88.555,131600000.0
2009-06-22 05:03:00,88.555,88.565,88.545,88.545,34800000.0
2009-06-22 05:04:00,88.555,88.555,88.555,88.555,10800000.0
2009-06-22 05:05:00,88.545,88.55,88.545,88.55,19200000.0
2009-06-22 05:06:00,88.545,88.545,88.535,88.54,73600000.0
2009-06-22 05:07:00,88.54,88.55,88.535,88.545,190000000.0
2009-06-22 05:08:00,88.545,88.565,88.535,88.565,185800000.0
2009-06-22 05:09:00,88.555,88.56,88.545,88.545,59000000.0
2009-06-22 05:10:00,88.54,88.545,88.535,88.54,31800000.0
2009-06-22 05:11:00,88.54,88.545,88.535,88.535,92200000.0
2009-06-22 05:12:00,88.535,88.535,88.53,88.53,28600000.0
2009-06-22 05:13:00,88.53,88.545,88.53,88.545,37600000.0
2009-06-22 05:14:00,88.545,88.55,88.54,88.55,7800000.0
2009-06-22 05:15:00,88.555,88.605,88.55,88.6,95400000.0
2009-06-22 05:16:00,88.605,88.615,88.6,88.61,48400000.0
2009-06-22 05:17:00,88.605,88.605,88.565,88.585,193400000.0
2009-06-22 05:18:00,88.585,88.595,88.585,88.59,65600000.0
2009-06-22 05:19:00,88.59,88.625,88.59,88.61,108600000.0
2009-06-22 05:20:00,88.615,88.635,88.605,88.615,111600000.0
2009-06-22 05:21:00,88.615,88.615,88.57,88.58,206800000.0
2009-06-22 05:22:00,88.575,88.575,88.555,88.555,51200000.0
2009-06-22 05:23:00,88.565,88.565,88.535,88.54,93400000.0
2009-06-22 05:24:00,88.54,88.54,88.515,88.52,162800000.0
2009-06-22 05:25:00,88.515,88.535,88.505,88.535,180800000.0
2009-06-22 05:26:00,88.53,88.535,88.515,88.52,199000000.0
2009-06-22 05:27:00,88.525,88.535,88.52,88.53,54800000.0
2009-06-22 05:28:00,88.535,88.57,88.535,88.565,92800000.0
2009-06-22 05:29:00,88.575,88.595,88.575,88.585,110400000.0
2009-06-22 05:30:00,88.585,88.59,88.555,88.555,141600000.0
2009-06-22 05:31:00,88.555,88.565,88.545,88.55,144800000.0
2009-06-22 05:32:00,88.555,88.555,88.525,88.53,118400000.0
2009-06-22 05:33:00,88.535,88.555,88.53,88.55,183000000.0
2009-06-22 05:34:00,88.55,88.585,88.545,88.585,322200000.0
2009-06-22 05:35:00,88.575,88.585,88.565,88.575,124400000.0
2009-06-22 05:36:00,88.575,88.585,88.565,88.565,46400000.0
2009-06-22 05:37:00,88.56,88.56,88.545,88.555,180800000.0
2009-06-22 05:38:00,88.555,88.555,88.545,88.545,30800000.0
2009-06-22 05:39:00,88.55,88.55,88.54,88.545,22200000.0
2009-06-22 05:40:00,88.545,88.56,88.54,88.555,50600000.0
2009-06-22 05:41:00,88.55,88.565,88.545,88.555,70400000.0
2009-06-22 05:42:00,88.55,88.55,88.535,88.535,27800000.0
2009-06-22 05:43:00,88.535,88.555,88.535,88.545,39200000.0
2009-06-22 05:44:00,88.545,88.565,88.545,88.555,47200000.0
2009-06-22 05:45:00,88.56,88.56,88.55,88.55,66800000.0
2009-06-22 05:46:00,88.56,88.575,88.545,88.565,60600000.0
2009-06-22 05:47:00,88.57,88.57,88.52,88.535,171200000.0
2009-06-22 05:48:00,88.535,88.535,88.51,88.51,37800000.0
2009-06-22 05:49:00,88.51,88.525,88.51,88.525,90800000.0
2009-06-22 05:50:00,88.505,88.52,88.505,88.505,126600000.0
2009-06-22 05:51:00,88.51,88.525,88.505,88.51,79000000.0
2009-06-22 05:52:00,88.505,88.54,88.505,88.54,42600000.0
2009-06-22 05:53:00,88.54,88.54,88.51,88.515,111200000.0
2009-06-22 05:54:00,88.515,88.515,88.49,88.49,32000000.0
2009-06-22 05:55:00,88.49,88.495,88.485,88.485,118000000.0
2009-06-22 05:56:00,88.485,88.49,88.465,88.49,174000000.0
2009-06-22 05:57:00,88.505,88.515,88.475,88.485,115000000.0
2009-06-22 05:58:00,88.49,88.5,88.48,88.485,104000000.0
2009-06-22 05:59:00,88.475,88.475,88.455,88.47,104600000.0
2009-06-22 06:00:00,88.475,88.48,88.445,88.445,53600000.0
2009-06-22 06:01:00,88.445,88.48,88.445,88.465,141000000.0
2009-06-22 06:02:00,88.465,88.47,88.44,88.45,332200000.0
2009-06-22 06:03:00,88.445,88.445,88.4,88.4,149000000.0
2009-06-22 06:04:00,88.415,88.445,88.415,88.445,180200000.0
2009-06-22 06:05:00,88.45,88.5,88.45,88.475,150000000.0
2009-06-22 06:06:00,88.48,88.5,88.47,88.5,82200000.0
2009-06-22 06:07:00,88.51,88.525,88.495,88.52,80400000.0
2009-06-22 06:08:00,88.52,88.52,88.485,88.505,50200000.0
2009-06-22 06:09:00,88.515,88.52,88.49,88.49,37200000.0
2009-06-22 06:10:00,88.49,88.49,88.465,88.49,105800000.0
2009-06-22 06:11:00,88.48,88.48,88.445,88.45,137200000.0
2009-06-22 06:12:00,88.455,88.46,88.445,88.46,70800000.0
2009-06-22 06:13:00,88.455,88.46,88.44,88.455,82600000.0
2009-06-22 06:14:00,88.445,88.485,88.445,88.485,55000000.0
2009-06-22 06:15:00,88.465,88.5,88.465,88.49,44600000.0
2009-06-22 06:16:00,88.49,88.495,88.46,88.465,111600000.0
2009-06-22 06:17:00,88.465,88.47,88.455,88.455,61800000.0
2009-06-22 06:18:00,88.455,88.48,88.455,88.46,57200000.0
2009-06-22 06:19:00,88.45,88.455,88.43,88.44,191600000.0
2009-06-22 06:20:00,88.435,88.465,88.435,88.465,76800000.0
2009-06-22 06:21:00,88.465,88.475,88.45,88.45,73800000.0
2009-06-22 06:22:00,88.45,88.485,88.445,88.48,112400000.0
2009-06-22 06:23:00,88.475,88.51,88.475,88.51,273000000.0
2009-06-22 06:24:00,88.505,88.505,88.485,88.49,48400000.0
2009-06-22 06:25:00,88.485,88.505,88.48,88.505,43600000.0
2009-06-22 06:26:00,88.495,88.5,88.48,88.5,87400000.0
2009-06-22 06:27:00,88.5,88.535,88.5,88.535,75800000.0
2009-06-22 06:28:00,88.53,88.565,88.53,88.555,232800000.0
2009-06-22 06:29:00,88.555,88.575,88.55,88.565,201400000.0
2009-06-22 06:30:00,88.565,88.57,88.555,88.565,134600000.0
2009-06-22 06:31:00,88.57,88.585,88.56,88.58,53800000.0
2009-06-22 06:32:00,88.585,88.655,88.58,88.655,128000000.0
2009-06-22 06:33:00,88.655,88.67,88.635,88.67,194000000.0
2009-06-22 06:34:00,88.675,88.715,88.665,88.71,123400000.0
2009-06-22 06:35:00,88.695,88.725,88.685,88.715,255800000.0
2009-06-22 06:36:00,88.71,88.71,88.68,88.685,150000000.0
2009-06-22 06:37:00,88.685,88.7,88.685,88.7,92000000.0
2009-06-22 06:38:00,88.7,88.7,88.65,88.655,212200000.0
2009-06-22 06:39:00,88.665,88.665,88.64,88.64,75200000.0
2009-06-22 06:40:00,88.64,88.67,88.635,88.67,135800000.0
2009-06-22 06:41:00,88.675,88.675,88.65,88.67,184600000.0
2009-06-22 06:42:00,88.665,88.67,88.655,88.655,26800000.0
2009-06-22 06:43:00,88.655,88.675,88.655,88.665,52600000.0
2009-06-22 06:44:00,88.665,88.675,88.63,88.65,216000000.0
2009-06-22 06:45:00,88.65,88.67,88.65,88.66,79800000.0
2009-06-22 06:46:00,88.66,88.665,88.645,88.66,128800000.0
2009-06-22 06:47:00,88.65,88.655,88.635,88.65,189600000.0
2009-06-22 06:48:00,88.645,88.71,88.645,88.695,81000000.0
2009-06-22 06:49:00,88.695,88.73,88.69,88.72,125800000.0
2009-06-22 06:50:00,88.72,88.725,88.705,88.715,64800000.0
2009-06-22 06:51:00,88.72,88.72,88.695,88.695,60800000.0
2009-06-22 06:52:00,88.695,88.705,88.695,88.705,10800000.0
2009-06-22 06:53:00,88.725,88.725,88.7,88.72,178800000.0
2009-06-22 06:54:00,88.72,88.77,88.72,88.77,152000000.0
2009-06-22 06:55:00,88.775,88.775,88.75,88.76,203100000.0
2009-06-22 06:56:00,88.765,88.8,88.75,88.79,359800000.0
2009-06-22 06:57:00,88.785,88.79,88.735,88.735,194800000.0
2009-06-22 06:58:00,88.735,88.745,88.725,88.725,259000000.0
2009-06-22 06:59:00,88.72,88.72,88.69,88.695,63000000.0
2009-06-22 07:00:00,88.705,88.705,88.665,88.685,123000000.0
2009-06-22 07:01:00,88.685,88.735,88.685,88.715,126200000.0
2009-06-22 07:02:00,88.705,88.72,88.69,88.705,83400000.0
2009-06-22 07:03:00,88.715,88.72,88.7,88.705,105200000.0
2009-06-22 07:04:00,88.705,88.745,88.705,88.745,126000000.0
2009-06-22 07:05:00,88.75,88.755,88.72,88.74,101200000.0
2009-06-22 07:06:00,88.745,88.745,88.725,88.725,29800000.0
2009-06-22 07:07:00,88.725,88.75,88.695,88.745,164400000.0
2009-06-22 07:08:00,88.74,88.745,88.725,88.74,47800000.0
2009-06-22 07:09:00,88.735,88.735,88.71,88.71,40200000.0
2009-06-22 07:10:00,88.72,88.74,88.72,88.735,215000000.0
2009-06-22 07:11:00,88.735,88.75,88.725,88.735,231600000.0
2009-06-22 07:12:00,88.735,88.75,88.725,88.725,89000000.0
2009-06-22 07:13:00,88.725,88.735,88.705,88.73,151400000.0
2009-06-22 07:14:00,88.73,88.73,88.695,88.71,152600000.0
2009-06-22 07:15:00,88.71,88.71,88.655,88.665,101000000.0
2009-06-22 07:16:00,88.665,88.71,88.665,88.695,118200000.0
2009-06-22 07:17:00,88.7,88.715,88.695,88.715,166400000.0
2009-06-22 07:18:00,88.715,88.715,88.665,88.67,79000000.0
2009-06-22 07:19:00,88.675,88.7,88.675,88.695,107600000.0
2009-06-22 07:20:00,88.695,88.705,88.685,88.7,126600000.0
2009-06-22 07:21:00,88.7,88.705,88.7,88.7,35400000.0
2009-06-22 07:22:00,88.705,88.72,88.705,88.72,59400000.0
2009-06-22 07:23:00,88.72,88.72,88.695,88.7,309800000.0
2009-06-22 07:24:00,88.695,88.695,88.675,88.675,39800000.0
2009-06-22 07:25:00,88.68,88.695,88.675,88.69,174600000.0
2009-06-22 07:26:00,88.69,88.69,88.655,88.665,168600000.0
2009-06-22 07:27:00,88.67,88.69,88.67,88.69,40800000.0
2009-06-22 07:28:00,88.68,88.69,88.675,88.68,106800000.0
2009-06-22 07:29:00,88.675,88.695,88.67,88.68,65800000.0
2009-06-22 07:30:00,88.675,88.69,88.665,88.665,78400000.0
2009-06-22 07:31:00,88.665,88.675,88.65,88.65,68000000.0
2009-06-22 07:32:00,88.65,88.65,88.62,88.635,263800000.0
2009-06-22 07:33:00,88.635,88.635,88.605,88.615,119800000.0
2009-06-22 07:34:00,88.625,88.625,88.605,88.605,125200000.0
2009-06-22 07:35:00,88.605,88.61,88.595,88.6,54000000.0
2009-06-22 07:36:00,88.59,88.6,88.59,88.595,119000000.0
2009-06-22 07:37:00,88.59,88.6,88.585,88.6,162400000.0
2009-06-22 07:38:00,88.605,88.605,88.59,88.595,69000000.0
2009-06-22 07:39:00,88.595,88.625,88.575,88.61,141800000.0
2009-06-22 07:40:00,88.615,88.63,88.61,88.63,130400000.0
2009-06-22 07:41:00,88.63,88.645,88.625,88.635,146000000.0
2009-06-22 07:42:00,88.635,88.635,88.615,88.62,141400000.0
2009-06-22 07:43:00,88.62,88.63,88.61,88.62,109600000.0
2009-06-22 07:44:00,88.615,88.66,88.615,88.65,124000000.0
2009-06-22 07:45:00,88.645,88.66,88.575,88.575,228200000.0
2009-06-22 07:46:00,88.575,88.605,88.53,88.565,314200000.0
2009-06-22 07:47:00,88.565,88.57,88.54,88.55,272400000.0
2009-06-22 07:48:00,88.545,88.56,88.54,88.55,196400000.0
2009-06-22 07:49:00,88.55,88.55,88.51,88.53,384600000.0
2009-06-22 07:50:00,88.525,88.55,88.525,88.545,200200000.0
2009-06-22 07:51:00,88.55,88.595,88.545,88.585,218800000.0
2009-06-22 07:52:00,88.585,88.615,88.58,88.605,213600000.0
2009-06-22 07:53:00,88.61,88.63,88.6,88.615,168800000.0
2009-06-22 07:54:00,88.615,88.615,88.595,88.6,197200000.0
2009-06-22 07:55:00,88.605,88.63,88.59,88.625,259200000.0
2009-06-22 07:56:00,88.625,88.65,88.625,88.64,226400000.0
2009-06-22 07:57:00,88.64,88.655,88.635,88.655,150600000.0
2009-06-22 07:58:00,88.645,88.645,88.605,88.615,58400000.0
2009-06-22 07:59:00,88.61,88.635,88.595,88.635,109600000.0
2009-06-22 08:00:00,88.635,88.645,88.59,88.6,286000000.0
2009-06-22 08:01:00,88.6,88.6,88.55,88.57,272400000.0
2009-06-22 08:02:00,88.575,88.59,88.575,88.585,153600000.0
2009-06-22 08:03:00,88.585,88.585,88.575,88.575,41200000.0
2009-06-22 08:04:00,88.575,88.59,88.565,88.565,280000000.0
2009-06-22 08:05:00,88.565,88.57,88.515,88.545,488600000.0
2009-06-22 08:06:00,88.54,88.565,88.495,88.505,382600000.0
2009-06-22 08:07:00,88.505,88.515,88.48,88.485,380200000.0
2009-06-22 08:08:00,88.485,88.485,88.445,88.46,307800000.0
2009-06-22 08:09:00,88.46,88.51,88.46,88.48,492000000.0
2009-06-22 08:10:00,88.48,88.505,88.48,88.495,348200000.0
2009-06-22 08:11:00,88.495,88.56,88.495,88.56,220600000.0
2009-06-22 08:12:00,88.555,88.56,88.49,88.49,244200000.0
2009-06-22 08:13:00,88.495,88.505,88.475,88.485,230800000.0
2009-06-22 08:14:00,88.49,88.5,88.42,88.43,267600000.0
2009-06-22 08:15:00,88.43,88.43,88.38,88.385,508800000.0
2009-06-22 08:16:00,88.385,88.47,88.385,88.445,292600000.0
2009-06-22 08:17:00,88.445,88.46,88.435,88.45,141400000.0
2009-06-22 08:18:00,88.45,88.475,88.445,88.465,144800000.0
2009-06-22 08:19:00,88.47,88.47,88.425,88.425,181800000.0
2009-06-22 08:20:00,88.43,88.45,88.4,88.405,242200000.0
2009-06-22 08:21:00,88.405,88.43,88.365,88.365,388000000.0
2009-06-22 08:22:00,88.37,88.4,88.37,88.38,231200000.0
2009-06-22 08:23:00,88.38,88.395,88.36,88.36,379200000.0
2009-06-22 08:24:00,88.36,88.38,88.34,88.38,314800000.0
2009-06-22 08:25:00,88.38,88.425,88.38,88.38,328000000.0
2009-06-22 08:26:00,88.38,88.38,88.35,88.37,238000000.0
2009-06-22 08:27:00,88.365,88.395,88.365,88.385,127600000.0
2009-06-22 08:28:00,88.385,88.39,88.375,88.375,283800000.0
2009-06-22 08:29:00,88.375,88.41,88.355,88.41,362000000.0
2009-06-22 08:30:00,88.4,88.4,88.37,88.39,255200000.0
2009-06-22 08:31:00,88.39,88.395,88.355,88.36,372800000.0
2009-06-22 08:32:00,88.37,88.375,88.34,88.36,393800000.0
2009-06-22 08:33:00,88.36,88.365,88.33,88.35,137000000.0
2009-06-22 08:34:00,88.35,88.35,88.325,88.34,228000000.0
2009-06-22 08:35:00,88.34,88.35,88.3,88.3,257200000.0
2009-06-22 08:36:00,88.305,88.325,88.275,88.31,383400000.0
2009-06-22 08:37:00,88.315,88.325,88.3,88.31,232400000.0
2009-06-22 08:38:00,88.31,88.31,88.285,88.3,304400000.0
2009-06-22 08:39:00,88.31,88.355,88.305,88.32,264000000.0
2009-06-22 08:40:00,88.32,88.33,88.29,88.305,222400000.0
2009-06-22 08:41:00,88.305,88.325,88.305,88.32,125800000.0
2009-06-22 08:42:00,88.32,88.325,88.305,88.305,201400000.0
2009-06-22 08:43:00,88.305,88.305,88.25,88.265,280200000.0
2009-06-22 08:44:00,88.265,88.275,88.245,88.255,366800000.0
2009-06-22 08:45:00,88.255,88.315,88.255,88.315,203800000.0
2009-06-22 08:46:00,88.315,88.32,88.29,88.3,215000000.0
2009-06-22 08:47:00,88.31,88.325,88.295,88.315,171000000.0
2009-06-22 08:48:00,88.31,88.335,88.305,88.32,248400000.0
2009-06-22 08:49:00,88.315,88.385,88.31,88.365,296200000.0
2009-06-22 08:50:00,88.365,88.43,88.365,88.42,364600000.0
2009-06-22 08:51:00,88.425,88.435,88.375,88.375,191200000.0
2009-06-22 08:52:00,88.37,88.41,88.37,88.405,268800000.0
2009-06-22 08:53:00,88.4,88.405,88.38,88.385,200800000.0
2009-06-22 08:54:00,88.37,88.4,88.37,88.4,186400000.0
2009-06-22 08:55:00,88.395,88.43,88.395,88.41,240200000.0
2009-06-22 08:56:00,88.405,88.415,88.385,88.395,103600000.0
2009-06-22 08:57:00,88.39,88.43,88.39,88.42,181000000.0
2009-06-22 08:58:00,88.42,88.42,88.4,88.405,202200000.0
2009-06-22 08:59:00,88.41,88.455,88.405,88.445,252400000.0
2009-06-22 09:00:00,88.45,88.465,88.445,88.445,145800000.0
2009-06-22 09:01:00,88.445,88.475,88.41,88.46,445200000.0
2009-06-22 09:02:00,88.46,88.555,88.455,88.545,490800000.0
2009-06-22 09:03:00,88.545,88.555,88.51,88.52,521200000.0
2009-06-22 09:04:00,88.515,88.515,88.455,88.465,277000000.0
2009-06-22 09:05:00,88.465,88.48,88.45,88.455,171400000.0
2009-06-22 09:06:00,88.455,88.47,88.43,88.44,340800000.0
2009-06-22 09:07:00,88.44,88.46,88.425,88.455,506800000.0
2009-06-22 09:08:00,88.455,88.46,88.435,88.44,176600000.0
2009-06-22 09:09:00,88.435,88.45,88.42,88.425,314600000.0
2009-06-22 09:10:00,88.425,88.435,88.405,88.415,311600000.0
2009-06-22 09:11:00,88.415,88.43,88.395,88.425,352400000.0
2009-06-22 09:12:00,88.43,88.48,88.415,88.47,281600000.0
2009-06-22 09:13:00,88.485,88.49,88.47,88.48,171200000.0
2009-06-22 09:14:00,88.47,88.475,88.415,88.43,213600000.0
2009-06-22 09:15:00,88.435,88.44,88.39,88.395,247800000.0
2009-06-22 09:16:00,88.4,88.43,88.395,88.405,251000000.0
2009-06-22 09:17:00,88.405,88.42,88.4,88.41,297200000.0
2009-06-22 09:18:00,88.41,88.43,88.41,88.415,178000000.0
2009-06-22 09:19:00,88.41,88.43,88.41,88.415,371200000.0
2009-06-22 09:20:00,88.415,88.415,88.375,88.375,317800000.0
2009-06-22 09:21:00,88.375,88.395,88.365,88.375,432000000.0
2009-06-22 09:22:00,88.38,88.395,88.345,88.35,438600000.0
2009-06-22 09:23:00,88.355,88.375,88.345,88.36,415000000.0
2009-06-22 09:24:00,88.36,88.37,88.345,88.365,387800001.0
2009-06-22 09:25:00,88.365,88.375,88.35,88.36,183800000.0
2009-06-22 09:26:00,88.365,88.375,88.335,88.34,258800000.0
2009-06-22 09:27:00,88.345,88.345,88.345,88.345,42400000.0
2009-06-22 09:28:00,88.35,88.355,88.34,88.35,91800000.0
2009-06-22 09:29:00,88.355,88.365,88.335,88.345,238000000.0
2009-06-22 09:30:00,88.345,88.355,88.315,88.35,309000000.0
2009-06-22 09:31:00,88.35,88.35,88.32,88.33,226800000.0
2009-06-22 09:32:00,88.335,88.335,88.285,88.285,315000000.0
2009-06-22 09:33:00,88.29,88.305,88.27,88.3,278200000.0
2009-06-22 09:34:00,88.315,88.315,88.275,88.285,219400000.0
2009-06-22 09:35:00,88.295,88.32,88.28,88.32,290000000.0
2009-06-22 09:36:00,88.315,88.345,88.29,88.3,284800000.0
2009-06-22 09:37:00,88.3,88.36,88.3,88.36,306200000.0
2009-06-22 09:38:00,88.36,88.36,88.335,88.335,192200000.0
2009-06-22 09:39:00,88.335,88.335,88.32,88.335,193800000.0
2009-06-22 09:40:00,88.33,88.345,88.325,88.33,184600000.0
2009-06-22 09:41:00,88.34,88.345,88.325,88.325,276400000.0
2009-06-22 09:42:00,88.325,88.365,88.32,88.365,249200000.0
2009-06-22 09:43:00,88.365,88.405,88.35,88.395,531800000.0
2009-06-22 09:44:00,88.385,88.4,88.365,88.385,462200000.0
2009-06-22 09:45:00,88.39,88.42,88.39,88.405,309600000.0
2009-06-22 09:46:00,88.405,88.41,88.375,88.39,431600000.0
2009-06-22 09:47:00,88.39,88.41,88.38,88.38,296200000.0
2009-06-22 09:48:00,88.385,88.395,88.365,88.375,402600000.0
2009-06-22 09:49:00,88.375,88.385,88.355,88.385,271600000.0
2009-06-22 09:50:00,88.4,88.47,88.39,88.445,400200000.0
2009-06-22 09:51:00,88.445,88.475,88.43,88.465,320600000.0
2009-06-22 09:52:00,88.465,88.465,88.435,88.455,252800000.0
2009-06-22 09:53:00,88.455,88.47,88.445,88.455,260400000.0
2009-06-22 09:54:00,88.45,88.485,88.445,88.48,236400000.0
2009-06-22 09:55:00,88.485,88.495,88.48,88.495,249200000.0
2009-06-22 09:56:00,88.495,88.515,88.48,88.505,372200000.0
2009-06-22 09:57:00,88.505,88.52,88.5,88.51,315200000.0
2009-06-22 09:58:00,88.51,88.535,88.495,88.5,463600000.0
2009-06-22 09:59:00,88.5,88.54,88.495,88.54,276200000.0
2009-06-22 10:00:00,88.54,88.575,88.39,88.42,349300000.0
2009-06-22 10:01:00,88.42,88.425,88.4,88.415,479800000.0
2009-06-22 10:02:00,88.415,88.435,88.325,88.335,454400000.0
2009-06-22 10:03:00,88.335,88.39,88.335,88.355,503400000.0
2009-06-22 10:04:00,88.365,88.365,88.315,88.315,497000000.0
2009-06-22 10:05:00,88.315,88.355,88.31,88.335,472200000.0
2009-06-22 10:06:00,88.34,88.415,88.335,88.36,417400000.0
2009-06-22 10:07:00,88.36,88.38,88.35,88.38,304000000.0
2009-06-22 10:08:00,88.38,88.405,88.35,88.38,254000000.0
2009-06-22 10:09:00,88.38,88.42,88.375,88.375,348800000.0
2009-06-22 10:10:00,88.38,88.405,88.365,88.39,323200000.0
2009-06-22 10:11:00,88.39,88.41,88.375,88.385,260200000.0
2009-06-22 10:12:00,88.38,88.425,88.38,88.405,173400000.0
2009-06-22 10:13:00,88.405,88.405,88.39,88.395,143800000.0
2009-06-22 10:14:00,88.395,88.4,88.375,88.395,247800000.0
2009-06-22 10:15:00,88.395,88.43,88.39,88.43,222200000.0
2009-06-22 10:16:00,88.425,88.43,88.41,88.42,180200000.0
2009-06-22 10:17:00,88.42,88.43,88.41,88.43,163800000.0
2009-06-22 10:18:00,88.43,88.45,88.42,88.45,139200000.0
2009-06-22 10:19:00,88.46,88.46,88.41,88.43,201200000.0
2009-06-22 10:20:00,88.43,88.455,88.43,88.43,171800000.0
2009-06-22 10:21:00,88.43,88.445,88.43,88.435,119200000.0
2009-06-22 10:22:00,88.435,88.44,88.375,88.38,215400000.0
2009-06-22 10:23:00,88.375,88.39,88.365,88.37,208200000.0
2009-06-22 10:24:00,88.365,88.385,88.36,88.36,229200000.0
2009-06-22 10:25:00,88.36,88.375,88.345,88.375,200000000.0
2009-06-22 10:26:00,88.375,88.395,88.365,88.395,227000000.0
2009-06-22 10:27:00,88.395,88.415,88.375,88.415,301000000.0
2009-06-22 10:28:00,88.42,88.455,88.41,88.44,320400000.0
2009-06-22 10:29:00,88.44,88.445,88.39,88.415,371800000.0
2009-06-22 10:30:00,88.415,88.435,88.41,88.425,461400000.0
2009-06-22 10:31:00,88.425,88.435,88.34,88.365,483800000.0
2009-06-22 10:32:00,88.365,88.365,88.345,88.35,305800000.0
2009-06-22 10:33:00,88.345,88.345,88.295,88.305,406800000.0
2009-06-22 10:34:00,88.305,88.32,88.255,88.28,319400000.0
2009-06-22 10:35:00,88.28,88.32,88.245,88.315,404600000.0
2009-06-22 10:36:00,88.335,88.335,88.31,88.315,201000000.0
2009-06-22 10:37:00,88.325,88.325,88.285,88.32,281200000.0
2009-06-22 10:38:00,88.325,88.33,88.305,88.315,217400000.0
2009-06-22 10:39:00,88.315,88.325,88.29,88.3,271600000.0
2009-06-22 10:40:00,88.3,88.325,88.29,88.325,282600000.0
2009-06-22 10:41:00,88.325,88.34,88.32,88.32,131800000.0
2009-06-22 10:42:00,88.32,88.325,88.305,88.31,168400000.0
2009-06-22 10:43:00,88.31,88.315,88.275,88.31,301400000.0
2009-06-22 10:44:00,88.31,88.325,88.28,88.29,454800000.0
2009-06-22 10:45:00,88.295,88.32,88.295,88.305,273000000.0
2009-06-22 10:46:00,88.295,88.295,88.27,88.29,300200000.0
2009-06-22 10:47:00,88.285,88.29,88.23,88.245,269800000.0
2009-06-22 10:48:00,88.245,88.27,88.245,88.26,242600000.0
2009-06-22 10:49:00,88.26,88.305,88.26,88.295,382000000.0
2009-06-22 10:50:00,88.29,88.295,88.245,88.25,239000000.0
2009-06-22 10:51:00,88.25,88.27,88.245,88.245,172200000.0
2009-06-22 10:52:00,88.245,88.27,88.23,88.265,277200000.0
2009-06-22 10:53:00,88.265,88.29,88.255,88.285,207200000.0
2009-06-22 10:54:00,88.28,88.295,88.27,88.275,235200000.0
2009-06-22 10:55:00,88.275,88.3,88.275,88.285,185200000.0
2009-06-22 10:56:00,88.285,88.34,88.28,88.33,207800000.0
2009-06-22 10:57:00,88.335,88.35,88.325,88.35,321800000.0
2009-06-22 10:58:00,88.345,88.365,88.33,88.335,275800000.0
2009-06-22 10:59:00,88.34,88.345,88.3,88.325,395600000.0
2009-06-22 11:00:00,88.325,88.335,88.295,88.31,402600000.0
2009-06-22 11:01:00,88.305,88.325,88.305,88.31,198600000.0
2009-06-22 11:02:00,88.31,88.325,88.31,88.315,248200000.0
2009-06-22 11:03:00,88.31,88.335,88.29,88.305,364000000.0
2009-06-22 11:04:00,88.3,88.31,88.295,88.3,181600000.0
2009-06-22 11:05:00,88.3,88.3,88.255,88.265,453200000.0
2009-06-22 11:06:00,88.265,88.275,88.24,88.25,307400000.0
2009-06-22 11:07:00,88.255,88.255,88.235,88.24,415800000.0
2009-06-22 11:08:00,88.24,88.255,88.215,88.255,441200000.0
2009-06-22 11:09:00,88.255,88.29,88.235,88.25,447200000.0
2009-06-22 11:10:00,88.245,88.275,88.225,88.23,420200000.0
2009-06-22 11:11:00,88.23,88.24,88.21,88.23,369600000.0
2009-06-22 11:12:00,88.23,88.285,88.23,88.26,523400000.0
2009-06-22 11:13:00,88.26,88.265,88.25,88.26,301600000.0
2009-06-22 11:14:00,88.255,88.27,88.235,88.25,318800000.0
2009-06-22 11:15:00,88.25,88.25,88.215,88.22,456399999.0
2009-06-22 11:16:00,88.22,88.265,88.22,88.25,403800000.0
2009-06-22 11:17:00,88.245,88.265,88.235,88.235,389200000.0
2009-06-22 11:18:00,88.23,88.265,88.225,88.25,478200000.0
2009-06-22 11:19:00,88.25,88.26,88.225,88.235,340800000.0
2009-06-22 11:20:00,88.235,88.235,88.195,88.205,350400000.0
2009-06-22 11:21:00,88.205,88.225,88.18,88.215,405000000.0
2009-06-22 11:22:00,88.21,88.22,88.18,88.19,558000000.0
2009-06-22 11:23:00,88.19,88.21,88.165,88.18,539800000.0
2009-06-22 11:24:00,88.18,88.2,88.17,88.185,302800000.0
2009-06-22 11:25:00,88.185,88.2,88.165,88.18,406600000.0
2009-06-22 11:26:00,88.175,88.195,88.165,88.185,418600000.0
2009-06-22 11:27:00,88.195,88.2,88.15,88.18,381400000.0
2009-06-22 11:28:00,88.18,88.205,88.15,88.185,437000000.0
2009-06-22 11:29:00,88.185,88.22,88.145,88.195,523800000.0
2009-06-22 11:30:00,88.185,88.205,88.155,88.17,274400000.0
2009-06-22 11:31:00,88.17,88.22,88.17,88.215,411400000.0
2009-06-22 11:32:00,88.22,88.23,88.19,88.195,489200000.0
2009-06-22 11:33:00,88.195,88.21,88.185,88.195,617000000.0
2009-06-22 11:34:00,88.195,88.23,88.195,88.215,549800000.0
2009-06-22 11:35:00,88.215,88.255,88.19,88.22,545400000.0
2009-06-22 11:36:00,88.22,88.235,88.185,88.185,334400001.0
2009-06-22 11:37:00,88.185,88.225,88.185,88.215,276800000.0
2009-06-22 11:38:00,88.21,88.215,88.17,88.21,341400000.0
2009-06-22 11:39:00,88.205,88.21,88.165,88.18,435000000.0
2009-06-22 11:40:00,88.18,88.22,88.18,88.21,403600000.0
2009-06-22 11:41:00,88.205,88.235,88.2,88.22,386000000.0
2009-06-22 11:42:00,88.225,88.235,88.205,88.22,504600000.0
2009-06-22 11:43:00,88.22,88.25,88.22,88.225,541200000.0
2009-06-22 11:44:00,88.225,88.245,88.215,88.22,400600000.0
2009-06-22 11:45:00,88.225,88.275,88.225,88.265,410600000.0
2009-06-22 11:46:00,88.265,88.285,88.24,88.285,307600000.0
2009-06-22 11:47:00,88.285,88.325,88.275,88.32,368400000.0
2009-06-22 11:48:00,88.33,88.35,88.31,88.34,312200000.0
2009-06-22 11:49:00,88.34,88.34,88.31,88.32,238200000.0
2009-06-22 11:50:00,88.32,88.32,88.28,88.285,151600000.0
2009-06-22 11:51:00,88.285,88.295,88.26,88.275,325400000.0
2009-06-22 11:52:00,88.26,88.28,88.25,88.26,321200000.0
2009-06-22 11:53:00,88.26,88.275,88.255,88.27,378000000.0
2009-06-22 11:54:00,88.265,88.285,88.26,88.26,470400000.0
2009-06-22 11:55:00,88.255,88.275,88.225,88.235,358600000.0
2009-06-22 11:56:00,88.235,88.27,88.235,88.245,327800000.0
2009-06-22 11:57:00,88.245,88.26,88.235,88.245,268400000.0
2009-06-22 11:58:00,88.245,88.27,88.245,88.265,351600000.0
2009-06-22 11:59:00,88.265,88.28,88.255,88.275,271800000.0
2009-06-22 12:00:00,88.275,88.275,88.235,88.25,313000000.0
2009-06-22 12:01:00,88.25,88.255,88.235,88.235,229200000.0
2009-06-22 12:02:00,88.235,88.275,88.235,88.27,222600000.0
2009-06-22 12:03:00,88.27,88.275,88.265,88.275,137400000.0
2009-06-22 12:04:00,88.27,88.285,88.255,88.275,319000000.0
2009-06-22 12:05:00,88.27,88.275,88.235,88.235,247800000.0
2009-06-22 12:06:00,88.24,88.24,88.225,88.23,182800000.0
2009-06-22 12:07:00,88.235,88.235,88.185,88.195,415400000.0
2009-06-22 12:08:00,88.195,88.205,88.135,88.14,355800000.0
2009-06-22 12:09:00,88.14,88.165,88.13,88.165,303400000.0
2009-06-22 12:10:00,88.165,88.195,88.165,88.18,320200000.0
2009-06-22 12:11:00,88.185,88.21,88.175,88.21,439800000.0
2009-06-22 12:12:00,88.205,88.24,88.205,88.225,394400000.0
2009-06-22 12:13:00,88.22,88.235,88.175,88.18,556400000.0
2009-06-22 12:14:00,88.18,88.21,88.18,88.195,395400000.0
2009-06-22 12:15:00,88.195,88.21,88.18,88.185,184200000.0
2009-06-22 12:16:00,88.185,88.195,88.175,88.19,199200000.0
2009-06-22 12:17:00,88.185,88.21,88.18,88.19,249200000.0
2009-06-22 12:18:00,88.19,88.19,88.165,88.17,291600000.0
2009-06-22 12:19:00,88.165,88.165,88.125,88.13,258600000.0
2009-06-22 12:20:00,88.13,88.145,88.12,88.145,237600000.0
2009-06-22 12:21:00,88.145,88.165,88.14,88.15,94000000.0
2009-06-22 12:22:00,88.15,88.165,88.13,88.165,168000000.0
2009-06-22 12:23:00,88.165,88.185,88.16,88.17,391800000.0
2009-06-22 12:24:00,88.17,88.19,88.17,88.175,359200000.0
2009-06-22 12:25:00,88.175,88.24,88.175,88.19,620400000.0
2009-06-22 12:26:00,88.19,88.195,88.185,88.19,87400000.0
2009-06-22 12:27:00,88.19,88.205,88.185,88.19,210200000.0
2009-06-22 12:28:00,88.19,88.205,88.18,88.2,159800000.0
2009-06-22 12:29:00,88.2,88.2,88.19,88.2,169000000.0
2009-06-22 12:30:00,88.2,88.215,88.195,88.195,236000001.0
2009-06-22 12:31:00,88.2,88.245,88.195,88.235,257800000.0
2009-06-22 12:32:00,88.235,88.255,88.23,88.25,255200000.0
2009-06-22 12:33:00,88.255,88.285,88.235,88.265,511400000.0
2009-06-22 12:34:00,88.26,88.265,88.235,88.25,248000000.0
2009-06-22 12:35:00,88.25,88.255,88.205,88.225,244400000.0
2009-06-22 12:36:00,88.235,88.255,88.23,88.245,154600000.0
2009-06-22 12:37:00,88.245,88.245,88.2,88.215,96600000.0
2009-06-22 12:38:00,88.215,88.235,88.215,88.235,76000000.0
2009-06-22 12:39:00,88.235,88.24,88.22,88.225,338600000.0
2009-06-22 12:40:00,88.225,88.245,88.225,88.225,363400000.0
2009-06-22 12:41:00,88.225,88.225,88.2,88.22,229200000.0
2009-06-22 12:42:00,88.22,88.24,88.215,88.24,107000000.0
2009-06-22 12:43:00,88.255,88.255,88.23,88.23,123200000.0
2009-06-22 12:44:00,88.23,88.23,88.205,88.21,76800000.0
2009-06-22 12:45:00,88.21,88.225,88.21,88.215,111000000.0
2009-06-22 12:46:00,88.22,88.23,88.215,88.22,77000000.0
2009-06-22 12:47:00,88.205,88.215,88.17,88.2,228600000.0
2009-06-22 12:48:00,88.19,88.2,88.175,88.18,357800000.0
2009-06-22 12:49:00,88.18,88.18,88.16,88.17,80200000.0
2009-06-22 12:50:00,88.17,88.2,88.17,88.185,216000000.0
2009-06-22 12:51:00,88.185,88.185,88.15,88.155,161600000.0
2009-06-22 12:52:00,88.155,88.16,88.135,88.135,371200000.0
2009-06-22 12:53:00,88.135,88.15,88.125,88.135,350600000.0
2009-06-22 12:54:00,88.135,88.14,88.12,88.135,292600000.0
2009-06-22 12:55:00,88.135,88.155,88.115,88.135,373800000.0
2009-06-22 12:56:00,88.13,88.135,88.13,88.135,75600000.0
2009-06-22 12:57:00,88.135,88.145,88.135,88.145,80800000.0
2009-06-22 12:58:00,88.145,88.145,88.135,88.135,205800000.0
2009-06-22 12:59:00,88.135,88.185,88.135,88.185,299800000.0
2009-06-22 13:00:00,88.19,88.205,88.18,88.185,298200000.0
2009-06-22 13:01:00,88.185,88.195,88.165,88.195,205600000.0
2009-06-22 13:02:00,88.195,88.205,88.195,88.2,190000000.0
2009-06-22 13:03:00,88.2,88.215,88.19,88.205,272400000.0
2009-06-22 13:04:00,88.205,88.23,88.2,88.215,395000000.0
2009-06-22 13:05:00,88.215,88.245,88.205,88.24,513000000.0
2009-06-22 13:06:00,88.24,88.25,88.21,88.21,325400000.0
2009-06-22 13:07:00,88.21,88.21,88.19,88.2,461200000.0
2009-06-22 13:08:00,88.2,88.205,88.19,88.205,387200000.0
2009-06-22 13:09:00,88.21,88.22,88.185,88.19,241400000.0
2009-06-22 13:10:00,88.195,88.235,88.175,88.23,405800000.0
2009-06-22 13:11:00,88.23,88.24,88.22,88.23,468000000.0
2009-06-22 13:12:00,88.235,88.24,88.21,88.21,549600000.0
2009-06-22 13:13:00,88.205,88.215,88.175,88.18,302800000.0
2009-06-22 13:14:00,88.175,88.18,88.145,88.16,114600000.0
2009-06-22 13:15:00,88.155,88.17,88.135,88.17,389400000.0
2009-06-22 13:16:00,88.165,88.195,88.165,88.195,444000000.0
2009-06-22 13:17:00,88.195,88.205,88.185,88.195,285400000.0
2009-06-22 13:18:00,88.195,88.21,88.165,88.205,246800000.0
2009-06-22 13:19:00,88.21,88.22,88.2,88.205,249200000.0
2009-06-22 13:20:00,88.205,88.21,88.19,88.195,251600000.0
2009-06-22 13:21:00,88.195,88.195,88.14,88.15,218600000.0
2009-06-22 13:22:00,88.155,88.215,88.155,88.205,329000000.0
2009-06-22 13:23:00,88.2,88.22,88.19,88.19,237400000.0
2009-06-22 13:24:00,88.195,88.195,88.175,88.185,313800000.0
2009-06-22 13:25:00,88.185,88.195,88.165,88.195,428200000.0
2009-06-22 13:26:00,88.195,88.205,88.18,88.205,294200000.0
2009-06-22 13:27:00,88.205,88.205,88.15,88.155,335400000.0
2009-06-22 13:28:00,88.155,88.165,88.135,88.135,371600000.0
2009-06-22 13:29:00,88.14,88.16,88.13,88.14,457400000.0
2009-06-22 13:30:00,88.155,88.17,88.145,88.155,426200000.0
2009-06-22 13:31:00,88.15,88.21,88.14,88.21,359200000.0
2009-06-22 13:32:00,88.205,88.205,88.155,88.18,276600000.0
2009-06-22 13:33:00,88.185,88.195,88.165,88.185,294600000.0
2009-06-22 13:34:00,88.185,88.23,88.185,88.225,198800000.0
2009-06-22 13:35:00,88.22,88.22,88.175,88.175,333800000.0
2009-06-22 13:36:00,88.18,88.205,88.145,88.195,344000000.0
2009-06-22 13:37:00,88.195,88.205,88.18,88.18,172400000.0
2009-06-22 13:38:00,88.175,88.195,88.16,88.19,295800000.0
2009-06-22 13:39:00,88.19,88.195,88.16,88.17,348800000.0
2009-06-22 13:40:00,88.175,88.215,88.175,88.2,233600000.0
2009-06-22 13:41:00,88.2,88.215,88.185,88.2,309400000.0
2009-06-22 13:42:00,88.2,88.215,88.19,88.19,299800000.0
2009-06-22 13:43:00,88.19,88.2,88.17,88.19,318800000.0
2009-06-22 13:44:00,88.185,88.215,88.175,88.205,278000000.0
2009-06-22 13:45:00,88.205,88.21,88.18,88.185,271000000.0
2009-06-22 13:46:00,88.185,88.195,88.17,88.185,155000000.0
2009-06-22 13:47:00,88.185,88.185,88.14,88.145,362800000.0
2009-06-22 13:48:00,88.14,88.195,88.135,88.17,426000000.0
2009-06-22 13:49:00,88.17,88.195,88.155,88.195,408400000.0
2009-06-22 13:50:00,88.195,88.21,88.175,88.2,289800000.0
2009-06-22 13:51:00,88.2,88.23,88.195,88.22,245200000.0
2009-06-22 13:52:00,88.23,88.24,88.215,88.23,199400000.0
2009-06-22 13:53:00,88.225,88.26,88.22,88.235,289400000.0
2009-06-22 13:54:00,88.235,88.235,88.205,88.22,304000000.0
2009-06-22 13:55:00,88.215,88.22,88.195,88.215,231000000.0
2009-06-22 13:56:00,88.215,88.23,88.205,88.21,162400000.0
2009-06-22 13:57:00,88.21,88.21,88.17,88.175,217400000.0
2009-06-22 13:58:00,88.17,88.175,88.16,88.17,167400000.0
2009-06-22 13:59:00,88.175,88.21,88.17,88.2,219000000.0
2009-06-22 14:00:00,88.2,88.2,88.185,88.19,123600000.0
2009-06-22 14:01:00,88.19,88.205,88.185,88.205,122400000.0
2009-06-22 14:02:00,88.21,88.225,88.19,88.195,189200000.0
2009-06-22 14:03:00,88.2,88.21,88.195,88.205,185400000.0
2009-06-22 14:04:00,88.205,88.215,88.2,88.21,168000000.0
2009-06-22 14:05:00,88.21,88.215,88.2,88.205,52800000.0
2009-06-22 14:06:00,88.21,88.215,88.19,88.205,189600000.0
2009-06-22 14:07:00,88.205,88.21,88.195,88.2,82000000.0
2009-06-22 14:08:00,88.205,88.24,88.205,88.24,171400000.0
2009-06-22 14:09:00,88.24,88.245,88.205,88.215,378600000.0
2009-06-22 14:10:00,88.215,88.26,88.21,88.215,308000000.0
2009-06-22 14:11:00,88.215,88.225,88.205,88.21,209600000.0
2009-06-22 14:12:00,88.21,88.21,88.19,88.195,282800000.0
2009-06-22 14:13:00,88.195,88.215,88.195,88.21,124600000.0
2009-06-22 14:14:00,88.21,88.225,88.205,88.22,163000000.0
2009-06-22 14:15:00,88.23,88.245,88.215,88.235,371600000.0
2009-06-22 14:16:00,88.235,88.24,88.2,88.2,295000000.0
2009-06-22 14:17:00,88.2,88.215,88.195,88.215,195400000.0
2009-06-22 14:18:00,88.215,88.22,88.2,88.22,155600000.0
2009-06-22 14:19:00,88.22,88.225,88.2,88.2,209000000.0
2009-06-22 14:20:00,88.2,88.21,88.185,88.195,361000000.0
2009-06-22 14:21:00,88.195,88.2,88.18,88.185,112400000.0
2009-06-22 14:22:00,88.185,88.185,88.175,88.18,70200000.0
2009-06-22 14:23:00,88.18,88.2,88.13,88.135,289400000.0
2009-06-22 14:24:00,88.135,88.17,88.13,88.135,307800000.0
2009-06-22 14:25:00,88.13,88.155,88.1,88.14,268200000.0
2009-06-22 14:26:00,88.13,88.14,88.115,88.13,154600000.0
2009-06-22 14:27:00,88.14,88.14,88.11,88.125,144600000.0
2009-06-22 14:28:00,88.12,88.125,88.1,88.11,143400000.0
2009-06-22 14:29:00,88.11,88.125,88.095,88.105,168400000.0
2009-06-22 14:30:00,88.105,88.12,88.075,88.085,164400000.0
2009-06-22 14:31:00,88.09,88.09,88.015,88.02,250000000.0
2009-06-22 14:32:00,88.015,88.05,88.0,88.01,399200000.0
2009-06-22 14:33:00,88.01,88.035,88.005,88.035,238800000.0
2009-06-22 14:34:00,88.03,88.03,87.995,88.0,245000000.0
2009-06-22 14:35:00,88.0,88.005,87.975,88.005,229600000.0
2009-06-22 14:36:00,88.005,88.02,87.99,88.015,283200000.0
2009-06-22 14:37:00,88.02,88.035,88.0,88.03,234200000.0
2009-06-22 14:38:00,88.035,88.05,88.03,88.045,109800000.0
2009-06-22 14:39:00,88.05,88.07,88.045,88.055,255200000.0
2009-06-22 14:40:00,88.055,88.095,88.055,88.08,203200000.0
2009-06-22 14:41:00,88.08,88.09,88.05,88.065,174200000.0
2009-06-22 14:42:00,88.075,88.09,88.07,88.085,162000000.0
2009-06-22 14:43:00,88.08,88.1,88.08,88.09,239000000.0
2009-06-22 14:44:00,88.095,88.105,88.065,88.075,270000000.0
2009-06-22 14:45:00,88.075,88.08,88.045,88.06,328400000.0
2009-06-22 14:46:00,88.06,88.06,88.025,88.025,354600000.0
2009-06-22 14:47:00,88.02,88.06,88.015,88.045,218800000.0
2009-06-22 14:48:00,88.055,88.07,88.04,88.055,249800000.0
2009-06-22 14:49:00,88.055,88.06,88.03,88.055,319600000.0
2009-06-22 14:50:00,88.045,88.07,88.03,88.07,268600000.0
2009-06-22 14:51:00,88.07,88.09,88.06,88.085,163600000.0
2009-06-22 14:52:00,88.08,88.08,88.045,88.065,255800000.0
2009-06-22 14:53:00,88.07,88.095,88.065,88.085,193800000.0
2009-06-22 14:54:00,88.095,88.11,88.075,88.075,207400000.0
2009-06-22 14:55:00,88.075,88.085,88.065,88.08,220400000.0
2009-06-22 14:56:00,88.08,88.09,88.06,88.06,206000000.0
2009-06-22 14:57:00,88.06,88.075,88.05,88.055,218600000.0
2009-06-22 14:58:00,88.06,88.065,88.025,88.05,223400000.0
2009-06-22 14:59:00,88.055,88.09,88.045,88.09,223200000.0
2009-06-22 15:00:00,88.085,88.09,88.035,88.045,250800000.0
2009-06-22 15:01:00,88.045,88.055,88.03,88.05,200000000.0
2009-06-22 15:02:00,88.05,88.085,88.045,88.085,284400000.0
2009-06-22 15:03:00,88.085,88.12,88.07,88.11,266000000.0
2009-06-22 15:04:00,88.11,88.125,88.09,88.12,400200000.0
2009-06-22 15:05:00,88.12,88.12,88.09,88.1,178800000.0
2009-06-22 15:06:00,88.1,88.115,88.095,88.115,224800000.0
2009-06-22 15:07:00,88.115,88.15,88.115,88.13,277600000.0
2009-06-22 15:08:00,88.13,88.13,88.115,88.125,297600000.0
2009-06-22 15:09:00,88.12,88.12,88.095,88.1,238400000.0
2009-06-22 15:10:00,88.1,88.1,88.075,88.09,214600000.0
2009-06-22 15:11:00,88.09,88.12,88.09,88.12,344600000.0
2009-06-22 15:12:00,88.12,88.15,88.115,88.135,290600000.0
2009-06-22 15:13:00,88.135,88.14,88.125,88.125,117400000.0
2009-06-22 15:14:00,88.13,88.165,88.125,88.165,266800000.0
2009-06-22 15:15:00,88.16,88.16,88.115,88.12,259400000.0
2009-06-22 15:16:00,88.12,88.15,88.11,88.125,305600000.0
2009-06-22 15:17:00,88.12,88.12,88.09,88.105,239800000.0
2009-06-22 15:18:00,88.105,88.135,88.105,88.115,290600000.0
2009-06-22 15:19:00,88.115,88.125,88.105,88.11,236600000.0
2009-06-22 15:20:00,88.11,88.115,88.085,88.09,179800000.0
2009-06-22 15:21:00,88.09,88.12,88.09,88.105,232200000.0
2009-06-22 15:22:00,88.11,88.12,88.095,88.095,383200000.0
2009-06-22 15:23:00,88.1,88.1,88.085,88.09,157800000.0
2009-06-22 15:24:00,88.085,88.085,88.055,88.07,234000000.0
2009-06-22 15:25:00,88.07,88.095,88.055,88.085,271800000.0
2009-06-22 15:26:00,88.085,88.12,88.08,88.115,302400000.0
2009-06-22 15:27:00,88.12,88.13,88.11,88.125,282200000.0
2009-06-22 15:28:00,88.12,88.15,88.115,88.13,270200000.0
2009-06-22 15:29:00,88.13,88.135,88.12,88.135,146800000.0
2009-06-22 15:30:00,88.145,88.145,88.1,88.13,344000000.0
2009-06-22 15:31:00,88.13,88.155,88.13,88.155,136800000.0
2009-06-22 15:32:00,88.15,88.15,88.1,88.12,234800000.0
2009-06-22 15:33:00,88.105,88.11,88.065,88.075,303600000.0
2009-06-22 15:34:00,88.07,88.09,88.05,88.055,356200000.0
2009-06-22 15:35:00,88.055,88.065,88.025,88.03,445000000.0
2009-06-22 15:36:00,88.03,88.06,88.015,88.06,415400000.0
2009-06-22 15:37:00,88.06,88.06,88.025,88.045,389800000.0
2009-06-22 15:38:00,88.05,88.07,88.035,88.055,334400000.0
2009-06-22 15:39:00,88.055,88.105,88.055,88.1,380600000.0
2009-06-22 15:40:00,88.105,88.105,88.045,88.045,201600000.0
2009-06-22 15:41:00,88.045,88.06,88.03,88.05,373200000.0
2009-06-22 15:42:00,88.045,88.06,88.005,88.02,241200000.0
2009-06-22 15:43:00,88.02,88.03,88.005,88.02,286400000.0
2009-06-22 15:44:00,88.01,88.02,87.965,87.975,297000000.0
2009-06-22 15:45:00,87.98,87.995,87.96,87.975,396000000.0
2009-06-22 15:46:00,87.975,88.005,87.965,87.985,425000000.0
2009-06-22 15:47:00,87.985,88.025,87.98,88.005,706200000.0
2009-06-22 15:48:00,88.005,88.065,87.995,88.05,534000000.0
2009-06-22 15:49:00,88.05,88.07,88.03,88.06,401600000.0
2009-06-22 15:50:00,88.06,88.115,88.055,88.115,463400000.0
2009-06-22 15:51:00,88.115,88.13,88.085,88.11,538000002.0
2009-06-22 15:52:00,88.115,88.12,88.085,88.12,313600000.0
2009-06-22 15:53:00,88.12,88.17,88.11,88.15,358000000.0
2009-06-22 15:54:00,88.15,88.165,88.145,88.16,399200000.0
2009-06-22 15:55:00,88.16,88.16,88.09,88.09,436800000.0
2009-06-22 15:56:00,88.09,88.1,88.07,88.08,440600000.0
2009-06-22 15:57:00,88.08,88.1,88.075,88.08,212400000.0
2009-06-22 15:58:00,88.085,88.11,88.055,88.095,383000000.0
2009-06-22 15:59:00,88.095,88.1,88.08,88.085,345200000.0
2009-06-22 16:00:00,88.085,88.105,88.07,88.095,493200000.0
2009-06-22 16:01:00,88.095,88.11,88.085,88.09,477000000.0
2009-06-22 16:02:00,88.095,88.105,88.055,88.1,588400000.0
2009-06-22 16:03:00,88.095,88.13,88.07,88.12,396600000.0
2009-06-22 16:04:00,88.12,88.17,88.12,88.16,337000000.0
2009-06-22 16:05:00,88.16,88.22,88.105,88.185,511000001.0
2009-06-22 16:06:00,88.175,88.22,88.155,88.2,474600000.0
2009-06-22 16:07:00,88.21,88.24,88.2,88.205,421000000.0
2009-06-22 16:08:00,88.205,88.225,88.19,88.215,378800000.0
2009-06-22 16:09:00,88.215,88.285,88.185,88.285,432400000.0
2009-06-22 16:10:00,88.285,88.305,88.255,88.255,666000000.0
2009-06-22 16:11:00,88.245,88.285,88.235,88.265,291200000.0
2009-06-22 16:12:00,88.265,88.335,88.265,88.33,223800000.0
2009-06-22 16:13:00,88.33,88.4,88.33,88.375,832000000.0
2009-06-22 16:14:00,88.375,88.375,88.335,88.34,359200000.0
2009-06-22 16:15:00,88.335,88.38,88.325,88.35,198800000.0
2009-06-22 16:16:00,88.345,88.345,88.275,88.28,193800000.0
2009-06-22 16:17:00,88.285,88.29,88.23,88.24,185800000.0
2009-06-22 16:18:00,88.24,88.28,88.235,88.265,254600000.0
2009-06-22 16:19:00,88.265,88.295,88.255,88.26,638200000.0
2009-06-22 16:20:00,88.26,88.275,88.24,88.26,320800000.0
2009-06-22 16:21:00,88.255,88.295,88.245,88.275,331800000.0
2009-06-22 16:22:00,88.275,88.305,88.275,88.285,211600000.0
2009-06-22 16:23:00,88.285,88.345,88.285,88.32,423200000.0
2009-06-22 16:24:00,88.325,88.41,88.315,88.405,439200000.0
2009-06-22 16:25:00,88.4,88.41,88.37,88.38,237200000.0
2009-06-22 16:26:00,88.37,88.465,88.365,88.455,253400000.0
2009-06-22 16:27:00,88.46,88.475,88.445,88.45,258600000.0
2009-06-22 16:28:00,88.445,88.47,88.435,88.44,218000000.0
2009-06-22 16:29:00,88.44,88.455,88.425,88.455,285400000.0
2009-06-22 16:30:00,88.455,88.46,88.415,88.45,658200000.0
2009-06-22 16:31:00,88.45,88.45,88.4,88.4,589800000.0
2009-06-22 16:32:00,88.39,88.405,88.375,88.375,525200000.0
2009-06-22 16:33:00,88.37,88.38,88.325,88.33,619800000.0
2009-06-22 16:34:00,88.34,88.36,88.33,88.335,522400000.0
2009-06-22 16:35:00,88.335,88.35,88.33,88.335,451000000.0
2009-06-22 16:36:00,88.335,88.35,88.33,88.345,330200000.0
2009-06-22 16:37:00,88.345,88.365,88.34,88.36,274400000.0
2009-06-22 16:38:00,88.36,88.385,88.345,88.37,390800000.0
2009-06-22 16:39:00,88.375,88.395,88.37,88.375,157800000.0
2009-06-22 16:40:00,88.38,88.385,88.365,88.38,141400000.0
2009-06-22 16:41:00,88.38,88.395,88.34,88.355,303600000.0
2009-06-22 16:42:00,88.35,88.36,88.335,88.355,372800000.0
2009-06-22 16:43:00,88.35,88.355,88.335,88.345,221400000.0
2009-06-22 16:44:00,88.345,88.365,88.345,88.355,250600000.0
2009-06-22 16:45:00,88.35,88.355,88.315,88.315,202800000.0
2009-06-22 16:46:00,88.32,88.35,88.32,88.325,301400000.0
2009-06-22 16:47:00,88.325,88.37,88.325,88.345,266600000.0
2009-06-22 16:48:00,88.335,88.385,88.33,88.375,291400000.0
2009-06-22 16:49:00,88.37,88.41,88.365,88.405,220600000.0
2009-06-22 16:50:00,88.405,88.42,88.38,88.385,441200000.0
2009-06-22 16:51:00,88.385,88.385,88.345,88.345,358600000.0
2009-06-22 16:52:00,88.335,88.385,88.315,88.325,248800000.0
2009-06-22 16:53:00,88.325,88.325,88.255,88.255,158600000.0
2009-06-22 16:54:00,88.265,88.295,88.265,88.275,192000000.0
2009-06-22 16:55:00,88.28,88.33,88.275,88.325,149800000.0
2009-06-22 16:56:00,88.325,88.35,88.315,88.335,206200000.0
2009-06-22 16:57:00,88.335,88.345,88.295,88.305,227600000.0
2009-06-22 16:58:00,88.305,88.32,88.295,88.31,285400000.0
2009-06-22 16:59:00,88.305,88.42,88.305,88.39,405200000.0
2009-06-22 17:00:00,88.39,88.405,88.365,88.375,520800000.0
2009-06-22 17:01:00,88.37,88.375,88.325,88.33,454800000.0
2009-06-22 17:02:00,88.33,88.345,88.315,88.325,336400000.0
2009-06-22 17:03:00,88.32,88.36,88.305,88.305,269200000.0
2009-06-22 17:04:00,88.305,88.33,88.305,88.32,382600000.0
2009-06-22 17:05:00,88.32,88.365,88.32,88.35,442600000.0
2009-06-22 17:06:00,88.36,88.4,88.35,88.385,351000000.0
2009-06-22 17:07:00,88.38,88.395,88.355,88.395,152000000.0
2009-06-22 17:08:00,88.39,88.395,88.355,88.365,364000000.0
2009-06-22 17:09:00,88.37,88.375,88.31,88.325,378600000.0
2009-06-22 17:10:00,88.325,88.365,88.3,88.36,212600000.0
2009-06-22 17:11:00,88.355,88.365,88.325,88.345,225200000.0
2009-06-22 17:12:00,88.345,88.35,88.315,88.32,270199999.0
2009-06-22 17:13:00,88.315,88.335,88.305,88.315,215900000.0
2009-06-22 17:14:00,88.305,88.32,88.29,88.32,270000000.0
2009-06-22 17:15:00,88.315,88.315,88.275,88.29,239000000.0
2009-06-22 17:16:00,88.29,88.31,88.28,88.305,227000000.0
2009-06-22 17:17:00,88.295,88.295,88.275,88.275,269000000.0
2009-06-22 17:18:00,88.27,88.315,88.27,88.305,140600000.0
2009-06-22 17:19:00,88.305,88.305,88.285,88.305,202400000.0
2009-06-22 17:20:00,88.305,88.34,88.29,88.34,202200000.0
2009-06-22 17:21:00,88.335,88.345,88.3,88.31,272000000.0
2009-06-22 17:22:00,88.305,88.335,88.295,88.325,334000000.0
2009-06-22 17:23:00,88.325,88.335,88.285,88.29,306600000.0
2009-06-22 17:24:00,88.285,88.3,88.265,88.285,231000000.0
2009-06-22 17:25:00,88.28,88.29,88.245,88.26,302200000.0
2009-06-22 17:26:00,88.265,88.315,88.26,88.315,297800000.0
2009-06-22 17:27:00,88.32,88.32,88.285,88.295,284600000.0
2009-06-22 17:28:00,88.3,88.3,88.27,88.29,190600000.0
2009-06-22 17:29:00,88.29,88.3,88.255,88.26,239400000.0
2009-06-22 17:30:00,88.26,88.285,88.26,88.27,212400000.0
2009-06-22 17:31:00,88.27,88.305,88.27,88.305,223800000.0
2009-06-22 17:32:00,88.305,88.305,88.26,88.285,215600000.0
2009-06-22 17:33:00,88.29,88.315,88.275,88.295,227400000.0
2009-06-22 17:34:00,88.295,88.345,88.29,88.34,260600000.0
2009-06-22 17:35:00,88.34,88.34,88.315,88.325,264200000.0
2009-06-22 17:36:00,88.315,88.34,88.275,88.275,240100000.0
2009-06-22 17:37:00,88.275,88.31,88.265,88.285,192600000.0
2009-06-22 17:38:00,88.28,88.29,88.195,88.195,341800000.0
2009-06-22 17:39:00,88.19,88.23,88.185,88.215,293400000.0
2009-06-22 17:40:00,88.22,88.225,88.205,88.21,319800000.0
2009-06-22 17:41:00,88.21,88.22,88.21,88.215,209000000.0
2009-06-22 17:42:00,88.22,88.225,88.19,88.2,341000000.0
2009-06-22 17:43:00,88.2,88.21,88.17,88.175,274600000.0
2009-06-22 17:44:00,88.175,88.19,88.16,88.16,270000000.0
2009-06-22 17:45:00,88.165,88.185,88.145,88.18,306200001.0
2009-06-22 17:46:00,88.18,88.195,88.17,88.185,227600000.0
2009-06-22 17:47:00,88.19,88.205,88.18,88.2,226600000.0
2009-06-22 17:48:00,88.2,88.205,88.145,88.145,494600000.0
2009-06-22 17:49:00,88.145,88.155,88.11,88.12,381400000.0
2009-06-22 17:50:00,88.115,88.135,88.105,88.125,351400000.0
2009-06-22 17:51:00,88.13,88.145,88.125,88.14,409800000.0
2009-06-22 17:52:00,88.135,88.15,88.125,88.13,352600000.0
2009-06-22 17:53:00,88.13,88.145,88.13,88.14,128200000.0
2009-06-22 17:54:00,88.145,88.155,88.13,88.155,336400000.0
2009-06-22 17:55:00,88.155,88.195,88.145,88.195,151399999.0
2009-06-22 17:56:00,88.195,88.205,88.18,88.205,258600000.0
2009-06-22 17:57:00,88.2,88.2,88.165,88.17,288200000.0
2009-06-22 17:58:00,88.165,88.17,88.135,88.135,185600000.0
2009-06-22 17:59:00,88.135,88.17,88.135,88.165,305000000.0
2009-06-22 18:00:00,88.165,88.21,88.155,88.18,277600000.0
2009-06-22 18:01:00,88.18,88.2,88.165,88.17,198200000.0
2009-06-22 18:02:00,88.165,88.195,88.16,88.195,131600000.0
2009-06-22 18:03:00,88.195,88.205,88.17,88.18,207000000.0
2009-06-22 18:04:00,88.18,88.205,88.17,88.205,97200000.0
2009-06-22 18:05:00,88.205,88.22,88.2,88.21,119600000.0
2009-06-22 18:06:00,88.22,88.23,88.175,88.185,232200000.0
2009-06-22 18:07:00,88.185,88.21,88.185,88.205,145800000.0
2009-06-22 18:08:00,88.21,88.225,88.2,88.225,126400000.0
2009-06-22 18:09:00,88.22,88.22,88.185,88.195,269200000.0
2009-06-22 18:10:00,88.195,88.21,88.19,88.205,144200000.0
2009-06-22 18:11:00,88.21,88.215,88.21,88.215,119800000.0
2009-06-22 18:12:00,88.215,88.23,88.205,88.225,159800000.0
2009-06-22 18:13:00,88.225,88.23,88.21,88.21,96000000.0
2009-06-22 18:14:00,88.21,88.225,88.21,88.21,40000000.0
2009-06-22 18:15:00,88.205,88.205,88.185,88.195,198600000.0
2009-06-22 18:16:00,88.205,88.22,88.2,88.22,133600000.0
2009-06-22 18:17:00,88.22,88.245,88.215,88.24,293800000.0
2009-06-22 18:18:00,88.23,88.26,88.225,88.26,419800000.0
2009-06-22 18:19:00,88.26,88.26,88.23,88.23,233400000.0
2009-06-22 18:20:00,88.23,88.26,88.23,88.245,166600000.0
2009-06-22 18:21:00,88.245,88.245,88.21,88.225,112600000.0
2009-06-22 18:22:00,88.225,88.245,88.215,88.23,354400000.0
2009-06-22 18:23:00,88.23,88.24,88.205,88.225,225000000.0
2009-06-22 18:24:00,88.225,88.335,88.225,88.335,223200000.0
2009-06-22 18:25:00,88.335,88.335,88.29,88.31,271600000.0
2009-06-22 18:26:00,88.31,88.325,88.3,88.305,148800000.0
2009-06-22 18:27:00,88.3,88.31,88.3,88.305,60600000.0
2009-06-22 18:28:00,88.31,88.33,88.305,88.325,211600000.0
2009-06-22 18:29:00,88.325,88.325,88.3,88.3,248800000.0
2009-06-22 18:30:00,88.3,88.31,88.295,88.31,208200000.0
2009-06-22 18:31:00,88.31,88.335,88.31,88.32,143800000.0
2009-06-22 18:32:00,88.335,88.345,88.325,88.345,336000000.0
2009-06-22 18:33:00,88.34,88.355,88.33,88.34,258600000.0
2009-06-22 18:34:00,88.345,88.39,88.345,88.37,305400000.0
2009-06-22 18:35:00,88.37,88.37,88.34,88.35,403800000.0
2009-06-22 18:36:00,88.35,88.35,88.29,88.3,364000000.0
2009-06-22 18:37:00,88.29,88.29,88.25,88.26,196800000.0
2009-06-22 18:38:00,88.26,88.265,88.24,88.265,236400000.0
2009-06-22 18:39:00,88.265,88.265,88.235,88.265,263600000.0
2009-06-22 18:40:00,88.265,88.29,88.26,88.28,434600000.0
2009-06-22 18:41:00,88.285,88.295,88.275,88.28,246200000.0
2009-06-22 18:42:00,88.275,88.295,88.275,88.295,284000000.0
2009-06-22 18:43:00,88.295,88.335,88.29,88.295,480000000.0
2009-06-22 18:44:00,88.295,88.305,88.285,88.285,327000000.0
2009-06-22 18:45:00,88.285,88.3,88.27,88.275,204400000.0
2009-06-22 18:46:00,88.275,88.305,88.265,88.27,226800000.0
2009-06-22 18:47:00,88.275,88.28,88.25,88.26,248200000.0
2009-06-22 18:48:00,88.26,88.275,88.245,88.245,165800000.0
2009-06-22 18:49:00,88.245,88.265,88.24,88.245,296800000.0
2009-06-22 18:50:00,88.245,88.255,88.24,88.25,281800000.0
2009-06-22 18:51:00,88.255,88.28,88.245,88.25,260800000.0
2009-06-22 18:52:00,88.25,88.265,88.245,88.265,97200000.0
2009-06-22 18:53:00,88.26,88.29,88.25,88.29,244800000.0
2009-06-22 18:54:00,88.295,88.315,88.285,88.315,216600000.0
2009-06-22 18:55:00,88.31,88.32,88.3,88.305,280200000.0
2009-06-22 18:56:00,88.305,88.33,88.295,88.32,396200000.0
2009-06-22 18:57:00,88.32,88.33,88.305,88.305,357800000.0
2009-06-22 18:58:00,88.31,88.35,88.3,88.34,298400000.0
2009-06-22 18:59:00,88.34,88.37,88.335,88.37,254600000.0
2009-06-22 19:00:00,88.375,88.38,88.345,88.345,535000000.0
2009-06-22 19:01:00,88.35,88.35,88.325,88.335,502600000.0
2009-06-22 19:02:00,88.335,88.335,88.325,88.325,181000000.0
2009-06-22 19:03:00,88.325,88.335,88.31,88.32,405000000.0
2009-06-22 19:04:00,88.32,88.345,88.315,88.335,177600000.0
2009-06-22 19:05:00,88.335,88.34,88.32,88.32,256400000.0
2009-06-22 19:06:00,88.33,88.365,88.325,88.34,500600000.0
2009-06-22 19:07:00,88.34,88.34,88.32,88.335,276400000.0
2009-06-22 19:08:00,88.335,88.335,88.325,88.325,180400000.0
2009-06-22 19:09:00,88.325,88.33,88.32,88.33,82000000.0
2009-06-22 19:10:00,88.325,88.335,88.325,88.33,410600000.0
2009-06-22 19:11:00,88.335,88.35,88.32,88.335,406800000.0
2009-06-22 19:12:00,88.335,88.34,88.315,88.33,294000000.0
2009-06-22 19:13:00,88.33,88.335,88.32,88.33,175200000.0
2009-06-22 19:14:00,88.325,88.325,88.295,88.3,157600000.0
2009-06-22 19:15:00,88.3,88.3,88.275,88.285,347200000.0
2009-06-22 19:16:00,88.285,88.305,88.285,88.295,98200000.0
2009-06-22 19:17:00,88.295,88.295,88.245,88.265,352200000.0
2009-06-22 19:18:00,88.26,88.265,88.22,88.225,160400000.0
2009-06-22 19:19:00,88.225,88.245,88.22,88.245,67200000.0
2009-06-22 19:20:00,88.245,88.245,88.225,88.24,108600000.0
2009-06-22 19:21:00,88.25,88.255,88.235,88.25,132600000.0
2009-06-22 19:22:00,88.25,88.25,88.23,88.235,112400000.0
2009-06-22 19:23:00,88.235,88.24,88.22,88.225,64200000.0
2009-06-22 19:24:00,88.225,88.225,88.205,88.22,218200000.0
2009-06-22 19:25:00,88.215,88.235,88.21,88.215,67200000.0
2009-06-22 19:26:00,88.215,88.215,88.18,88.18,176200000.0
2009-06-22 19:27:00,88.175,88.2,88.145,88.19,206800000.0
2009-06-22 19:28:00,88.19,88.2,88.175,88.175,301800000.0
2009-06-22 19:29:00,88.175,88.225,88.175,88.225,545600000.0
2009-06-22 19:30:00,88.225,88.225,88.205,88.215,177600000.0
2009-06-22 19:31:00,88.225,88.24,88.215,88.23,149800000.0
2009-06-22 19:32:00,88.23,88.255,88.23,88.24,297000000.0
2009-06-22 19:33:00,88.24,88.255,88.235,88.25,163600000.0
2009-06-22 19:34:00,88.25,88.25,88.235,88.245,254600000.0
2009-06-22 19:35:00,88.245,88.255,88.235,88.24,343000000.0
2009-06-22 19:36:00,88.245,88.265,88.235,88.24,280600000.0
2009-06-22 19:37:00,88.24,88.295,88.24,88.285,522600000.0
2009-06-22 19:38:00,88.295,88.3,88.28,88.285,446800000.0
2009-06-22 19:39:00,88.28,88.29,88.275,88.285,284200000.0
2009-06-22 19:40:00,88.285,88.305,88.27,88.295,505400000.0
2009-06-22 19:41:00,88.295,88.295,88.245,88.25,450800000.0
2009-06-22 19:42:00,88.25,88.265,88.25,88.265,73400000.0
2009-06-22 19:43:00,88.26,88.265,88.225,88.255,426200000.0
2009-06-22 19:44:00,88.26,88.27,88.25,88.25,461200000.0
2009-06-22 19:45:00,88.25,88.275,88.25,88.26,346800000.0
2009-06-22 19:46:00,88.26,88.27,88.245,88.26,541600000.0
2009-06-22 19:47:00,88.265,88.285,88.255,88.255,256800000.0
2009-06-22 19:48:00,88.26,88.29,88.245,88.265,254400000.0
2009-06-22 19:49:00,88.26,88.285,88.25,88.285,274200000.0
2009-06-22 19:50:00,88.28,88.29,88.26,88.26,481000000.0
2009-06-22 19:51:00,88.26,88.26,88.23,88.24,332400000.0
2009-06-22 19:52:00,88.24,88.285,88.23,88.285,176600000.0
2009-06-22 19:53:00,88.275,88.32,88.275,88.315,215800000.0
2009-06-22 19:54:00,88.315,88.335,88.31,88.33,92800000.0
2009-06-22 19:55:00,88.335,88.355,88.33,88.345,346600000.0
2009-06-22 19:56:00,88.335,88.34,88.3,88.305,337800000.0
2009-06-22 19:57:00,88.305,88.305,88.28,88.295,345000000.0
2009-06-22 19:58:00,88.295,88.295,88.265,88.27,150400000.0
2009-06-22 19:59:00,88.27,88.305,88.27,88.3,157400000.0
2009-06-22 20:00:00,88.295,88.33,88.295,88.33,313600000.0
2009-06-22 20:01:00,88.33,88.375,88.315,88.365,274600000.0
2009-06-22 20:02:00,88.345,88.355,88.325,88.35,232600000.0
2009-06-22 20:03:00,88.34,88.35,88.335,88.35,159400000.0
2009-06-22 20:04:00,88.345,88.35,88.31,88.31,312800000.0
2009-06-22 20:05:00,88.31,88.325,88.29,88.295,402800000.0
2009-06-22 20:06:00,88.29,88.31,88.28,88.305,157200000.0
2009-06-22 20:07:00,88.3,88.31,88.27,88.3,232600000.0
2009-06-22 20:08:00,88.3,88.335,88.3,88.31,78600000.0
2009-06-22 20:09:00,88.305,88.345,88.305,88.34,70200000.0
2009-06-22 20:10:00,88.345,88.355,88.34,88.35,34200000.0
2009-06-22 20:11:00,88.34,88.35,88.32,88.34,135200000.0
2009-06-22 20:12:00,88.335,88.34,88.315,88.315,121200000.0
2009-06-22 20:13:00,88.315,88.33,88.305,88.33,111600000.0
2009-06-22 20:14:00,88.325,88.34,88.32,88.335,102000000.0
2009-06-22 20:15:00,88.335,88.35,88.335,88.34,95200000.0
2009-06-22 20:16:00,88.335,88.335,88.305,88.325,159200000.0
2009-06-22 20:17:00,88.325,88.33,88.315,88.33,49200000.0
2009-06-22 20:18:00,88.33,88.33,88.315,88.325,97400000.0
2009-06-22 20:19:00,88.33,88.36,88.33,88.345,106000000.0
2009-06-22 20:20:00,88.345,88.38,88.345,88.38,177600000.0
2009-06-22 20:21:00,88.37,88.38,88.36,88.365,247400000.0
2009-06-22 20:22:00,88.36,88.375,88.355,88.375,285199999.0
2009-06-22 20:23:00,88.375,88.375,88.355,88.355,126400000.0
2009-06-22 20:24:00,88.35,88.36,88.35,88.36,121400000.0
2009-06-22 20:25:00,88.36,88.38,88.36,88.37,120000000.0
2009-06-22 20:26:00,88.37,88.38,88.365,88.365,235400000.0
2009-06-22 20:27:00,88.365,88.365,88.35,88.36,208800000.0
2009-06-22 20:28:00,88.36,88.365,88.325,88.335,278400000.0
2009-06-22 20:29:00,88.335,88.36,88.335,88.345,178800000.0
2009-06-22 20:30:00,88.345,88.345,88.305,88.335,278600000.0
2009-06-22 20:31:00,88.335,88.335,88.295,88.305,236200000.0
2009-06-22 20:32:00,88.31,88.315,88.295,88.31,146800000.0
2009-06-22 20:33:00,88.305,88.305,88.29,88.29,343599999.0
2009-06-22 20:34:00,88.285,88.325,88.285,88.32,277200000.0
2009-06-22 20:35:00,88.32,88.34,88.315,88.325,223200000.0
2009-06-22 20:36:00,88.32,88.325,88.295,88.295,262000000.0
2009-06-22 20:37:00,88.295,88.325,88.295,88.32,210800002.0
2009-06-22 20:38:00,88.325,88.33,88.32,88.33,94200000.0
2009-06-22 20:39:00,88.33,88.345,88.325,88.345,104000000.0
2009-06-22 20:40:00,88.345,88.345,88.315,88.325,118400000.0
2009-06-22 20:41:00,88.325,88.34,88.305,88.31,113000000.0
2009-06-22 20:42:00,88.31,88.31,88.285,88.295,116600000.0
2009-06-22 20:43:00,88.285,88.295,88.275,88.285,121600000.0
2009-06-22 20:44:00,88.285,88.295,88.28,88.285,94400000.0
2009-06-22 20:45:00,88.285,88.295,88.27,88.28,234000000.0
2009-06-22 20:46:00,88.28,88.29,88.265,88.28,112400000.0
2009-06-22 20:47:00,88.29,88.295,88.275,88.28,129600000.0
2009-06-22 20:48:00,88.28,88.29,88.275,88.285,111000000.0
2009-06-22 20:49:00,88.285,88.285,88.25,88.26,103800000.0
2009-06-22 20:50:00,88.265,88.265,88.26,88.26,69200000.0
2009-06-22 20:51:00,88.26,88.315,88.26,88.315,178400000.0
2009-06-22 20:52:00,88.31,88.345,88.3,88.3,384800001.0
2009-06-22 20:53:00,88.3,88.305,88.285,88.295,218000000.0
2009-06-22 20:54:00,88.3,88.315,88.285,88.29,251600000.0
2009-06-22 20:55:00,88.3,88.3,88.29,88.29,211600000.0
2009-06-22 20:56:00,88.29,88.3,88.275,88.285,225800000.0
2009-06-22 20:57:00,88.285,88.335,88.275,88.32,307000000.0
2009-06-22 20:58:00,88.32,88.33,88.295,88.31,164800000.0
2009-06-22 20:59:00,88.31,88.33,88.295,88.295,303600000.0
2009-06-22 21:00:00,88.295,88.315,88.29,88.315,138200000.0
2009-06-22 21:01:00,88.315,88.335,88.315,88.335,335200000.0
2009-06-22 21:02:00,88.335,88.395,88.335,88.395,240600000.0
2009-06-22 21:03:00,88.4,88.42,88.385,88.4,257200000.0
2009-06-22 21:04:00,88.4,88.44,88.4,88.425,202600000.0
2009-06-22 21:05:00,88.425,88.435,88.39,88.39,290200000.0
2009-06-22 21:06:00,88.385,88.43,88.385,88.415,294200000.0
2009-06-22 21:07:00,88.415,88.42,88.395,88.41,191000000.0
2009-06-22 21:08:00,88.405,88.405,88.385,88.4,143000000.0
2009-06-22 21:09:00,88.405,88.41,88.395,88.405,137200000.0
2009-06-22 21:10:00,88.405,88.425,88.405,88.42,48600000.0
2009-06-22 21:11:00,88.415,88.43,88.41,88.415,220000000.0
2009-06-22 21:12:00,88.415,88.42,88.395,88.405,172000000.0
2009-06-22 21:13:00,88.4,88.405,88.385,88.385,229600000.0
2009-06-22 21:14:00,88.39,88.405,88.38,88.385,192600000.0
2009-06-22 21:15:00,88.395,88.395,88.37,88.37,214400000.0
2009-06-22 21:16:00,88.375,88.375,88.36,88.36,84400000.0
2009-06-22 21:17:00,88.365,88.42,88.36,88.42,301000000.0
2009-06-22 21:18:00,88.425,88.425,88.38,88.405,228000000.0
2009-06-22 21:19:00,88.405,88.415,88.39,88.415,209800000.0
2009-06-22 21:20:00,88.415,88.425,88.4,88.4,275400000.0
2009-06-22 21:21:00,88.405,88.425,88.395,88.405,175600000.0
2009-06-22 21:22:00,88.405,88.415,88.395,88.405,121200000.0
2009-06-22 21:23:00,88.405,88.415,88.39,88.405,236800000.0
2009-06-22 21:24:00,88.405,88.41,88.39,88.39,89600000.0
2009-06-22 21:25:00,88.39,88.39,88.37,88.37,252400000.0
2009-06-22 21:26:00,88.365,88.375,88.365,88.365,295800000.0
2009-06-22 21:27:00,88.365,88.365,88.345,88.345,104800000.0
2009-06-22 21:28:00,88.345,88.355,88.34,88.345,114600000.0
2009-06-22 21:29:00,88.345,88.36,88.345,88.35,82000000.0
2009-06-22 21:30:00,88.35,88.38,88.35,88.37,111600000.0
2009-06-22 21:31:00,88.37,88.38,88.35,88.37,116600000.0
2009-06-22 21:32:00,88.375,88.375,88.355,88.355,108400000.0
2009-06-22 21:33:00,88.365,88.365,88.34,88.345,50200000.0
2009-06-22 21:34:00,88.34,88.35,88.33,88.345,150400000.0
2009-06-22 21:35:00,88.345,88.37,88.345,88.35,84800000.0
2009-06-22 21:36:00,88.355,88.36,88.35,88.355,133200000.0
2009-06-22 21:37:00,88.355,88.375,88.355,88.36,99200000.0
2009-06-22 21:38:00,88.365,88.385,88.36,88.375,158400000.0
2009-06-22 21:39:00,88.375,88.4,88.375,88.39,188000000.0
2009-06-22 21:40:00,88.39,88.4,88.38,88.385,204800000.0
2009-06-22 21:41:00,88.385,88.385,88.375,88.38,110800000.0
2009-06-22 21:42:00,88.385,88.39,88.37,88.38,170400000.0
2009-06-22 21:43:00,88.38,88.395,88.345,88.35,274000000.0
2009-06-22 21:44:00,88.35,88.355,88.315,88.325,226200000.0
2009-06-22 21:45:00,88.325,88.345,88.31,88.315,228200000.0
2009-06-22 21:46:00,88.315,88.345,88.315,88.34,213000000.0
2009-06-22 21:47:00,88.34,88.345,88.335,88.345,91600000.0
2009-06-22 21:48:00,88.345,88.35,88.335,88.34,101000000.0
2009-06-22 21:49:00,88.345,88.36,88.345,88.355,298200000.0
2009-06-22 21:50:00,88.355,88.355,88.335,88.335,243200000.0
2009-06-22 21:51:00,88.335,88.335,88.325,88.325,157600000.0
2009-06-22 21:52:00,88.32,88.365,88.32,88.35,321200000.0
2009-06-22 21:53:00,88.35,88.35,88.32,88.34,253000000.0
2009-06-22 21:54:00,88.34,88.36,88.33,88.33,253000000.0
2009-06-22 21:55:00,88.335,88.34,88.315,88.32,196600000.0
2009-06-22 21:56:00,88.32,88.325,88.305,88.315,357400000.0
2009-06-22 21:57:00,88.315,88.325,88.31,88.31,72800000.0
2009-06-22 21:58:00,88.31,88.315,88.3,88.305,70200000.0
2009-06-22 21:59:00,88.3,88.3,88.275,88.275,220600000.0
2009-06-22 22:00:00,88.275,88.285,88.275,88.275,202200000.0
2009-06-22 22:01:00,88.275,88.275,88.255,88.255,69600000.0
2009-06-22 22:02:00,88.255,88.255,88.185,88.205,151600000.0
2009-06-22 22:03:00,88.205,88.215,88.2,88.205,203800000.0
2009-06-22 22:04:00,88.205,88.215,88.18,88.195,232600000.0
2009-06-22 22:05:00,88.195,88.195,88.18,88.185,105600000.0
2009-06-22 22:06:00,88.21,88.21,88.2,88.21,89800000.0
2009-06-22 22:07:00,88.215,88.24,88.215,88.235,133200000.0
2009-06-22 22:08:00,88.25,88.27,88.25,88.265,53600000.0
2009-06-22 22:09:00,88.255,88.26,88.25,88.26,34200000.0
2009-06-22 22:10:00,88.26,88.275,88.245,88.265,148400000.0
2009-06-22 22:11:00,88.265,88.27,88.24,88.26,196400000.0
2009-06-22 22:12:00,88.275,88.275,88.24,88.24,237000000.0
2009-06-22 22:13:00,88.235,88.255,88.235,88.235,244000000.0
2009-06-22 22:14:00,88.235,88.245,88.225,88.225,244400000.0
2009-06-22 22:15:00,88.23,88.265,88.23,88.255,173600000.0
2009-06-22 22:16:00,88.26,88.265,88.255,88.255,37600000.0
2009-06-22 22:17:00,88.26,88.265,88.245,88.26,109600000.0
2009-06-22 22:18:00,88.26,88.265,88.24,88.255,156600000.0
2009-06-22 22:19:00,88.25,88.265,88.245,88.265,125000000.0
2009-06-22 22:20:00,88.255,88.275,88.25,88.27,113400000.0
2009-06-22 22:21:00,88.275,88.28,88.255,88.265,58400000.0
2009-06-22 22:22:00,88.265,88.275,88.245,88.265,182200000.0
2009-06-22 22:23:00,88.265,88.27,88.245,88.25,166600000.0
2009-06-22 22:24:00,88.255,88.27,88.255,88.265,93200000.0
2009-06-22 22:25:00,88.265,88.27,88.245,88.245,98000000.0
2009-06-22 22:26:00,88.245,88.25,88.245,88.25,32800000.0
2009-06-22 22:27:00,88.25,88.255,88.245,88.255,138600000.0
2009-06-22 22:28:00,88.255,88.255,88.19,88.195,305400000.0
2009-06-22 22:29:00,88.21,88.21,88.21,88.21,12800000.0
2009-06-22 22:30:00,88.205,88.22,88.2,88.22,112100000.0
2009-06-22 22:31:00,88.22,88.225,88.21,88.215,205000000.0
2009-06-22 22:32:00,88.215,88.23,88.215,88.23,32000000.0
2009-06-22 22:33:00,88.23,88.235,88.21,88.22,121800000.0
2009-06-22 22:34:00,88.22,88.22,88.21,88.22,63200000.0
2009-06-22 22:35:00,88.22,88.22,88.22,88.22,9600000.0
2009-06-22 22:36:00,88.22,88.22,88.2,88.22,74800000.0
2009-06-22 22:37:00,88.22,88.22,88.22,88.22,6400000.0
2009-06-22 22:38:00,88.22,88.22,88.22,88.22,35200000.0
2009-06-22 22:39:00,88.22,88.22,88.21,88.22,101200000.0
2009-06-22 22:40:00,88.22,88.22,88.22,88.22,32000000.0
2009-06-22 22:41:00,88.22,88.23,88.21,88.22,128800000.0
2009-06-22 22:42:00,88.215,88.235,88.215,88.22,85000000.0
2009-06-22 22:43:00,88.22,88.23,88.215,88.23,46400000.0
2009-06-22 22:44:00,88.235,88.24,88.23,88.235,163200000.0
2009-06-22 22:45:00,88.24,88.255,88.235,88.245,180200000.0
2009-06-22 22:46:00,88.245,88.255,88.245,88.255,60400000.0
2009-06-22 22:47:00,88.255,88.265,88.245,88.255,145400000.0
2009-06-22 22:48:00,88.255,88.255,88.24,88.25,98200000.0
2009-06-22 22:49:00,88.255,88.27,88.255,88.265,122200000.0
2009-06-22 22:50:00,88.26,88.28,88.26,88.28,24600000.0
2009-06-22 22:51:00,88.265,88.27,88.26,88.265,63600000.0
2009-06-22 22:52:00,88.265,88.265,88.235,88.235,180200000.0
2009-06-22 22:53:00,88.24,88.24,88.225,88.23,145200000.0
2009-06-22 22:54:00,88.23,88.23,88.21,88.23,93800000.0
2009-06-22 22:55:00,88.23,88.23,88.2,88.21,46000000.0
2009-06-22 22:56:00,88.205,88.225,88.2,88.22,94800000.0
2009-06-22 22:57:00,88.22,88.235,88.22,88.225,38600000.0
2009-06-22 22:58:00,88.225,88.235,88.225,88.225,48600000.0
2009-06-22 22:59:00,88.225,88.225,88.195,88.225,68400000.0
2009-06-22 23:00:00,88.225,88.263,88.195,88.263,12400000.0
2009-06-22 23:01:00,88.155,88.19,88.155,88.185,22000000.0
2009-06-22 23:02:00,88.195,88.195,88.185,88.185,22800000.0
2009-06-22 23:03:00,88.18,88.205,88.18,88.185,31800000.0
2009-06-22 23:04:00,88.19,88.215,88.185,88.185,51800000.0
2009-06-22 23:05:00,88.185,88.24,88.17,88.215,51600000.0
2009-06-22 23:06:00,88.21,88.235,88.2,88.225,22600000.0
2009-06-22 23:07:00,88.225,88.24,88.205,88.24,19800000.0
2009-06-22 23:08:00,88.235,88.235,88.22,88.22,10800000.0
2009-06-22 23:09:00,88.23,88.23,88.22,88.22,13000000.0
2009-06-22 23:10:00,88.22,88.235,88.22,88.23,9200000.0
2009-06-22 23:11:00,88.23,88.23,88.215,88.215,4800000.0
2009-06-22 23:12:00,88.215,88.215,88.205,88.205,17400000.0
2009-06-22 23:13:00,88.215,88.215,88.215,88.215,26400000.0
2009-06-22 23:14:00,88.215,88.225,88.205,88.215,43600000.0
2009-06-22 23:15:00,88.215,88.225,88.205,88.205,60400000.0
2009-06-22 23:16:00,88.225,88.225,88.175,88.225,29800000.0
2009-06-22 23:17:00,88.225,88.225,88.225,88.225,11200000.0
2009-06-22 23:18:00,88.225,88.225,88.225,88.225,1600000.0
2009-06-22 23:19:00,88.17,88.225,88.17,88.225,10400000.0
2009-06-22 23:20:00,88.225,88.225,88.225,88.225,4800000.0
2009-06-22 23:21:00,88.225,88.225,88.225,88.225,4800000.0
2009-06-22 23:22:00,88.225,88.225,88.225,88.225,3200000.0
2009-06-22 23:23:00,88.225,88.25,88.225,88.25,26600000.0
2009-06-22 23:24:00,88.245,88.245,88.215,88.22,45000000.0
2009-06-22 23:25:00,88.22,88.225,88.22,88.225,19200000.0
2009-06-22 23:26:00,88.225,88.225,88.225,88.225,14400000.0
2009-06-22 23:27:00,88.225,88.225,88.185,88.215,29000000.0
2009-06-22 23:28:00,88.215,88.26,88.21,88.245,30800000.0
2009-06-22 23:29:00,88.245,88.26,88.235,88.26,22800000.0
2009-06-22 23:30:00,88.265,88.305,88.265,88.305,27800000.0
2009-06-22 23:31:00,88.305,88.33,88.285,88.325,73600000.0
2009-06-22 23:32:00,88.325,88.325,88.295,88.315,81400000.0
2009-06-22 23:33:00,88.315,88.315,88.31,88.31,15600000.0
2009-06-22 23:34:00,88.31,88.31,88.29,88.295,22000000.0
2009-06-22 23:35:00,88.295,88.295,88.295,88.295,32000000.0
2009-06-22 23:36:00,88.295,88.295,88.295,88.295,7600000.0
2009-06-22 23:37:00,88.295,88.295,88.295,88.295,5200000.0
2009-06-22 23:38:00,88.295,88.295,88.295,88.295,40800000.0
2009-06-22 23:39:00,88.3,88.315,88.3,88.305,41600000.0
2009-06-22 23:40:00,88.305,88.315,88.3,88.3,26600000.0
2009-06-22 23:41:00,88.3,88.305,88.3,88.305,2200000.0
2009-06-22 23:42:00,88.3,88.3,88.3,88.3,7200000.0
2009-06-22 23:43:00,88.295,88.295,88.295,88.295,21200000.0
2009-06-22 23:44:00,88.295,88.305,88.295,88.305,10200000.0
2009-06-22 23:45:00,88.3,88.32,88.3,88.315,12600000.0
2009-06-22 23:46:00,88.315,88.315,88.315,88.315,34600000.0
2009-06-22 23:47:00,88.315,88.315,88.315,88.315,7200000.0
2009-06-22 23:48:00,88.315,88.315,88.315,88.315,31600000.0
2009-06-22 23:49:00,88.315,88.315,88.3,88.3,38000000.0
2009-06-22 23:50:00,88.3,88.3,88.29,88.29,51600000.0
2009-06-22 23:51:00,88.29,88.29,88.275,88.28,33600000.0
2009-06-22 23:52:00,88.28,88.28,88.255,88.255,171000000.0
2009-06-22 23:53:00,88.255,88.255,88.255,88.255,11400000.0
2009-06-22 23:54:00,88.255,88.255,88.255,88.255,50800000.0
2009-06-22 23:55:00,88.255,88.26,88.25,88.25,44800000.0
2009-06-22 23:56:00,88.255,88.255,88.235,88.235,67400000.0
2009-06-22 23:57:00,88.24,88.26,88.24,88.26,140800000.0
2009-06-22 23:58:00,88.26,88.275,88.255,88.265,100400000.0
2009-06-22 23:59:00,88.265,88.29,88.265,88.275,98600000.0
2009-06-23 00:00:00,88.275,88.275,88.25,88.25,75400000.0
2009-06-23 00:01:00,88.255,88.265,88.255,88.26,26800000.0
2009-06-23 00:02:00,88.265,88.265,88.255,88.265,36600000.0
2009-06-23 00:03:00,88.265,88.265,88.26,88.26,14800000.0
2009-06-23 00:04:00,88.255,88.26,88.255,88.255,17200000.0
2009-06-23 00:05:00,88.25,88.25,88.25,88.25,4000000.0
2009-06-23 00:06:00,88.25,88.265,88.25,88.265,47400000.0
2009-06-23 00:07:00,88.265,88.265,88.255,88.265,54800000.0
2009-06-23 00:08:00,88.265,88.265,88.255,88.26,45200000.0
2009-06-23 00:09:00,88.265,88.265,88.26,88.26,3400000.0
2009-06-23 00:10:00,88.26,88.265,88.255,88.255,33600000.0
2009-06-23 00:11:00,88.255,88.265,88.255,88.265,37600000.0
2009-06-23 00:12:00,88.26,88.265,88.26,88.265,13000000.0
2009-06-23 00:13:00,88.26,88.27,88.26,88.265,43200000.0
2009-06-23 00:14:00,88.265,88.275,88.265,88.275,87800000.0
2009-06-23 00:15:00,88.28,88.28,88.27,88.28,102800000.0
2009-06-23 00:16:00,88.285,88.285,88.27,88.27,40800000.0
2009-06-23 00:17:00,88.275,88.275,88.27,88.27,36400000.0
2009-06-23 00:18:00,88.275,88.275,88.275,88.275,8800000.0
2009-06-23 00:19:00,88.27,88.28,88.27,88.28,20000000.0
2009-06-23 00:20:00,88.285,88.285,88.285,88.285,10000000.0
2009-06-23 00:21:00,88.285,88.29,88.28,88.29,51800000.0
2009-06-23 00:22:00,88.29,88.295,88.255,88.255,127200000.0
2009-06-23 00:23:00,88.255,88.275,88.255,88.26,148000000.0
2009-06-23 00:24:00,88.255,88.275,88.24,88.245,173800000.0
2009-06-23 00:25:00,88.24,88.255,88.215,88.24,182200000.0
2009-06-23 00:26:00,88.235,88.24,88.21,88.21,102600000.0
2009-06-23 00:27:00,88.235,88.235,88.205,88.23,132200000.0
2009-06-23 00:28:00,88.23,88.23,88.22,88.225,33000000.0
2009-06-23 00:29:00,88.22,88.225,88.215,88.215,33800000.0
2009-06-23 00:30:00,88.22,88.22,88.2,88.21,64400000.0
2009-06-23 00:31:00,88.21,88.22,88.21,88.21,39000000.0
2009-06-23 00:32:00,88.215,88.215,88.21,88.21,14400000.0
2009-06-23 00:33:00,88.21,88.215,88.21,88.215,16800000.0
2009-06-23 00:34:00,88.215,88.225,88.215,88.225,17600000.0
2009-06-23 00:35:00,88.225,88.225,88.215,88.22,16000000.0
2009-06-23 00:36:00,88.215,88.22,88.215,88.215,11200000.0
2009-06-23 00:37:00,88.215,88.22,88.215,88.215,24800000.0
2009-06-23 00:38:00,88.215,88.215,88.215,88.215,12000000.0
2009-06-23 00:39:00,88.215,88.225,88.215,88.225,57400000.0
2009-06-23 00:40:00,88.225,88.235,88.225,88.225,24600000.0
2009-06-23 00:41:00,88.23,88.245,88.225,88.245,60800000.0
2009-06-23 00:42:00,88.235,88.245,88.235,88.235,28800000.0
2009-06-23 00:43:00,88.235,88.25,88.235,88.24,51000000.0
2009-06-23 00:44:00,88.24,88.24,88.24,88.24,4800000.0
2009-06-23 00:45:00,88.24,88.24,88.21,88.21,58000000.0
2009-06-23 00:46:00,88.21,88.215,88.205,88.21,19400000.0
2009-06-23 00:47:00,88.215,88.22,88.205,88.215,67600000.0
2009-06-23 00:48:00,88.22,88.22,88.22,88.22,16800000.0
2009-06-23 00:49:00,88.22,88.22,88.21,88.21,27800000.0
2009-06-23 00:50:00,88.197,88.197,88.185,88.185,199200000.0
2009-06-23 00:51:00,88.215,88.215,88.215,88.215,20600000.0
2009-06-23 00:52:00,88.215,88.23,88.215,88.22,37400000.0
2009-06-23 00:53:00,88.215,88.22,88.215,88.22,22800000.0
2009-06-23 00:54:00,88.22,88.23,88.22,88.23,36800000.0
2009-06-23 00:55:00,88.23,88.235,88.225,88.235,84000000.0
2009-06-23 00:56:00,88.235,88.235,88.23,88.23,14800000.0
2009-06-23 00:57:00,88.25,88.255,88.23,88.25,118800000.0
2009-06-23 00:58:00,88.245,88.25,88.23,88.235,119000000.0
2009-06-23 00:59:00,88.24,88.255,88.235,88.245,58800000.0
2009-06-23 01:00:00,88.25,88.27,88.235,88.25,292600000.0
2009-06-23 01:01:00,88.245,88.255,88.24,88.255,127000000.0
2009-06-23 01:02:00,88.255,88.255,88.23,88.25,197000000.0
2009-06-23 01:03:00,88.245,88.245,88.23,88.24,36000000.0
2009-06-23 01:04:00,88.245,88.25,88.235,88.235,127600000.0
2009-06-23 01:05:00,88.23,88.245,88.215,88.245,159000000.0
2009-06-23 01:06:00,88.24,88.245,88.235,88.24,164200000.0
2009-06-23 01:07:00,88.245,88.245,88.235,88.235,77600000.0
2009-06-23 01:08:00,88.235,88.24,88.22,88.22,127000000.0
2009-06-23 01:09:00,88.22,88.22,88.215,88.215,60400000.0
2009-06-23 01:10:00,88.215,88.215,88.195,88.195,70400000.0
2009-06-23 01:11:00,88.2,88.21,88.15,88.17,218400000.0
2009-06-23 01:12:00,88.17,88.18,88.165,88.17,94000000.0
2009-06-23 01:13:00,88.175,88.175,88.17,88.175,41600000.0
2009-06-23 01:14:00,88.18,88.18,88.18,88.18,7200000.0
2009-06-23 01:15:00,88.175,88.18,88.165,88.165,93400000.0
2009-06-23 01:16:00,88.155,88.16,88.13,88.14,240800000.0
2009-06-23 01:17:00,88.14,88.15,88.09,88.09,487200000.0
2009-06-23 01:18:00,88.095,88.095,88.075,88.085,262000000.0
2009-06-23 01:19:00,88.08,88.08,88.065,88.07,339400000.0
2009-06-23 01:20:00,88.07,88.085,88.07,88.075,197000000.0
2009-06-23 01:21:00,88.08,88.1,88.08,88.085,42800000.0
2009-06-23 01:22:00,88.085,88.105,88.075,88.095,176400000.0
2009-06-23 01:23:00,88.09,88.095,88.09,88.09,57200000.0
2009-06-23 01:24:00,88.085,88.09,88.075,88.08,188200000.0
2009-06-23 01:25:00,88.085,88.105,88.085,88.095,103800000.0
2009-06-23 01:26:00,88.095,88.095,88.055,88.06,258700000.0
2009-06-23 01:27:00,88.06,88.06,88.0,88.0,408600000.0
2009-06-23 01:28:00,87.995,88.015,87.965,87.97,432200000.0
2009-06-23 01:29:00,87.98,88.015,87.97,87.995,244800000.0
2009-06-23 01:30:00,88.0,88.01,87.96,87.96,274800000.0
2009-06-23 01:31:00,87.965,88.0,87.95,87.98,324600000.0
2009-06-23 01:32:00,87.98,87.98,87.935,87.96,538800000.0
2009-06-23 01:33:00,87.965,87.99,87.965,87.98,372400000.0
2009-06-23 01:34:00,87.98,88.0,87.96,88.0,388400000.0
2009-06-23 01:35:00,88.0,88.005,87.985,87.995,333200000.0
2009-06-23 01:36:00,87.995,87.995,87.94,87.955,310400000.0
2009-06-23 01:37:00,87.95,87.97,87.945,87.965,234800000.0
2009-06-23 01:38:00,87.97,87.975,87.96,87.965,228600000.0
2009-06-23 01:39:00,87.97,87.97,87.945,87.95,220200000.0
2009-06-23 01:40:00,87.955,87.955,87.85,87.85,473200000.0
2009-06-23 01:41:00,87.855,87.885,87.84,87.875,738200000.0
2009-06-23 01:42:00,87.875,87.885,87.865,87.88,381800000.0
2009-06-23 01:43:00,87.88,87.89,87.86,87.875,463600000.0
2009-06-23 01:44:00,87.875,87.9,87.87,87.885,286800000.0
2009-06-23 01:45:00,87.88,87.92,87.88,87.89,365400000.0
2009-06-23 01:46:00,87.9,87.91,87.855,87.865,263800000.0
2009-06-23 01:47:00,87.86,87.87,87.855,87.86,159800000.0
2009-06-23 01:48:00,87.86,87.865,87.785,87.79,603700000.0
2009-06-23 01:49:00,87.79,87.825,87.785,87.79,418900000.0
2009-06-23 01:50:00,87.79,87.79,87.625,87.68,473500000.0
2009-06-23 01:51:00,87.68,87.715,87.66,87.715,684400000.0
2009-06-23 01:52:00,87.715,87.72,87.64,87.64,456200000.0
2009-06-23 01:53:00,87.64,87.68,87.64,87.67,311200000.0
2009-06-23 01:54:00,87.675,87.75,87.67,87.74,378200000.0
2009-06-23 01:55:00,87.74,87.745,87.715,87.73,224200000.0
2009-06-23 01:56:00,87.74,87.74,87.675,87.71,259000000.0
2009-06-23 01:57:00,87.71,87.755,87.71,87.755,254800000.0
2009-06-23 01:58:00,87.755,87.785,87.755,87.78,293000000.0
2009-06-23 01:59:00,87.79,87.79,87.76,87.77,264200000.0
2009-06-23 02:00:00,87.765,87.785,87.765,87.785,116800000.0
2009-06-23 02:01:00,87.785,87.835,87.785,87.825,175800000.0
2009-06-23 02:02:00,87.83,87.865,87.83,87.86,283000000.0
2009-06-23 02:03:00,87.865,87.875,87.835,87.865,260800000.0
2009-06-23 02:04:00,87.855,87.87,87.85,87.85,253000000.0
2009-06-23 02:05:00,87.85,87.885,87.845,87.865,376200000.0
2009-06-23 02:06:00,87.87,87.905,87.855,87.885,441800000.0
2009-06-23 02:07:00,87.875,87.89,87.865,87.88,261600000.0
2009-06-23 02:08:00,87.875,87.885,87.86,87.88,305600000.0
2009-06-23 02:09:00,87.88,87.94,87.88,87.92,286400000.0
2009-06-23 02:10:00,87.92,87.94,87.91,87.93,230800000.0
2009-06-23 02:11:00,87.925,87.925,87.9,87.915,179200000.0
2009-06-23 02:12:00,87.91,87.925,87.905,87.925,246200000.0
2009-06-23 02:13:00,87.925,87.935,87.905,87.905,175200000.0
2009-06-23 02:14:00,87.905,87.905,87.865,87.885,243200000.0
2009-06-23 02:15:00,87.885,87.89,87.825,87.83,193000000.0
2009-06-23 02:16:00,87.83,87.855,87.81,87.845,352400000.0
2009-06-23 02:17:00,87.84,87.84,87.81,87.815,302000000.0
2009-06-23 02:18:00,87.815,87.83,87.81,87.81,305000000.0
2009-06-23 02:19:00,87.81,87.83,87.8,87.815,380000000.0
2009-06-23 02:20:00,87.82,87.82,87.79,87.805,313800000.0
2009-06-23 02:21:00,87.81,87.865,87.81,87.865,321600000.0
2009-06-23 02:22:00,87.86,87.9,87.85,87.89,233200000.0
2009-06-23 02:23:00,87.895,87.895,87.87,87.875,54400000.0
2009-06-23 02:24:00,87.87,87.87,87.855,87.855,134400000.0
2009-06-23 02:25:00,87.86,87.86,87.8,87.805,249600000.0
2009-06-23 02:26:00,87.805,87.82,87.785,87.795,256200000.0
2009-06-23 02:27:00,87.795,87.805,87.73,87.735,251200000.0
2009-06-23 02:28:00,87.74,87.75,87.72,87.735,235600000.0
2009-06-23 02:29:00,87.73,87.79,87.705,87.78,494400000.0
2009-06-23 02:30:00,87.78,87.795,87.76,87.79,265600000.0
2009-06-23 02:31:00,87.79,87.79,87.755,87.77,285600000.0
2009-06-23 02:32:00,87.77,87.78,87.76,87.77,198800000.0
2009-06-23 02:33:00,87.765,87.765,87.64,87.64,324000000.0
2009-06-23 02:34:00,87.645,87.735,87.635,87.72,320800000.0
2009-06-23 02:35:00,87.72,87.725,87.69,87.705,331400000.0
2009-06-23 02:36:00,87.705,87.735,87.695,87.715,235600000.0
2009-06-23 02:37:00,87.715,87.73,87.675,87.695,251200000.0
2009-06-23 02:38:00,87.695,87.695,87.66,87.685,213800000.0
2009-06-23 02:39:00,87.685,87.715,87.685,87.705,110400000.0
2009-06-23 02:40:00,87.705,87.715,87.68,87.69,370000000.0
2009-06-23 02:41:00,87.69,87.72,87.68,87.71,343200000.0
2009-06-23 02:42:00,87.715,87.755,87.715,87.73,340600000.0
2009-06-23 02:43:00,87.73,87.75,87.725,87.73,298600000.0
2009-06-23 02:44:00,87.73,87.74,87.715,87.725,458800000.0
2009-06-23 02:45:00,87.735,87.76,87.725,87.76,125600000.0
2009-06-23 02:46:00,87.76,87.805,87.74,87.745,502400000.0
2009-06-23 02:47:00,87.74,87.77,87.735,87.74,276200000.0
2009-06-23 02:48:00,87.74,87.745,87.74,87.74,74800000.0
2009-06-23 02:49:00,87.74,87.75,87.74,87.75,108800000.0
2009-06-23 02:50:00,87.745,87.77,87.745,87.76,302800000.0
2009-06-23 02:51:00,87.76,87.785,87.74,87.77,283200000.0
2009-06-23 02:52:00,87.765,87.775,87.75,87.755,362600000.0
2009-06-23 02:53:00,87.755,87.755,87.715,87.72,407000000.0
2009-06-23 02:54:00,87.72,87.75,87.695,87.735,412799999.0
2009-06-23 02:55:00,87.73,87.74,87.705,87.71,486600000.0
2009-06-23 02:56:00,87.71,87.71,87.67,87.68,326200000.0
2009-06-23 02:57:00,87.675,87.73,87.675,87.695,305200000.0
2009-06-23 02:58:00,87.695,87.695,87.655,87.655,452600000.0
2009-06-23 02:59:00,87.65,87.66,87.625,87.635,539400000.0
2009-06-23 03:00:00,87.64,87.68,87.635,87.66,414400000.0
2009-06-23 03:01:00,87.66,87.675,87.63,87.635,277800000.0
2009-06-23 03:02:00,87.645,87.645,87.57,87.6,566200000.0
2009-06-23 03:03:00,87.6,87.62,87.59,87.615,345000000.0
2009-06-23 03:04:00,87.615,87.625,87.585,87.605,604400000.0
2009-06-23 03:05:00,87.605,87.61,87.59,87.6,507000000.0
2009-06-23 03:06:00,87.6,87.615,87.575,87.59,319800000.0
2009-06-23 03:07:00,87.59,87.615,87.56,87.585,270200000.0
2009-06-23 03:08:00,87.59,87.6,87.575,87.585,459400000.0
2009-06-23 03:09:00,87.585,87.61,87.585,87.595,191000000.0
2009-06-23 03:10:00,87.595,87.615,87.595,87.605,167600000.0
2009-06-23 03:11:00,87.6,87.665,87.6,87.66,276800000.0
2009-06-23 03:12:00,87.66,87.67,87.65,87.65,316400000.0
2009-06-23 03:13:00,87.645,87.645,87.61,87.64,226400000.0
2009-06-23 03:14:00,87.655,87.685,87.635,87.65,257200000.0
2009-06-23 03:15:00,87.65,87.685,87.635,87.675,214000000.0
2009-06-23 03:16:00,87.675,87.68,87.63,87.635,273000000.0
2009-06-23 03:17:00,87.63,87.63,87.605,87.625,266800000.0
2009-06-23 03:18:00,87.625,87.655,87.62,87.63,182400000.0
2009-06-23 03:19:00,87.63,87.645,87.62,87.625,439800000.0
2009-06-23 03:20:00,87.625,87.64,87.605,87.625,418000000.0
2009-06-23 03:21:00,87.63,87.645,87.62,87.645,399600000.0
2009-06-23 03:22:00,87.65,87.71,87.65,87.7,405800000.0
2009-06-23 03:23:00,87.71,87.735,87.695,87.705,570200000.0
2009-06-23 03:24:00,87.705,87.74,87.705,87.715,525400000.0
2009-06-23 03:25:00,87.715,87.73,87.71,87.72,271200000.0
2009-06-23 03:26:00,87.725,87.725,87.695,87.715,194200000.0
2009-06-23 03:27:00,87.715,87.735,87.71,87.71,197800000.0
2009-06-23 03:28:00,87.715,87.73,87.715,87.72,486000000.0
2009-06-23 03:29:00,87.72,87.72,87.695,87.7,288200000.0
2009-06-23 03:30:00,87.705,87.735,87.695,87.72,355200000.0
2009-06-23 03:31:00,87.725,87.73,87.71,87.71,284400000.0
2009-06-23 03:32:00,87.715,87.715,87.7,87.7,134600000.0
2009-06-23 03:33:00,87.695,87.7,87.68,87.695,167600000.0
2009-06-23 03:34:00,87.695,87.7,87.69,87.7,31600000.0
2009-06-23 03:35:00,87.7,87.715,87.69,87.715,126600000.0
2009-06-23 03:36:00,87.715,87.725,87.695,87.71,205000000.0
2009-06-23 03:37:00,87.715,87.72,87.705,87.71,166600000.0
2009-06-23 03:38:00,87.705,87.71,87.675,87.7,274800000.0
2009-06-23 03:39:00,87.69,87.715,87.69,87.695,248000000.0
2009-06-23 03:40:00,87.695,87.725,87.68,87.685,340200000.0
2009-06-23 03:41:00,87.685,87.7,87.685,87.695,193000000.0
2009-06-23 03:42:00,87.695,87.76,87.695,87.76,282000000.0
2009-06-23 03:43:00,87.76,87.83,87.76,87.785,601000000.0
2009-06-23 03:44:00,87.78,87.815,87.775,87.815,341800000.0
2009-06-23 03:45:00,87.815,87.815,87.765,87.775,328000000.0
2009-06-23 03:46:00,87.78,87.785,87.77,87.78,91200000.0
2009-06-23 03:47:00,87.775,87.785,87.76,87.785,198600000.0
2009-06-23 03:48:00,87.78,87.81,87.775,87.8,404200000.0
2009-06-23 03:49:00,87.8,87.8,87.775,87.785,234200000.0
2009-06-23 03:50:00,87.78,87.78,87.705,87.705,421400000.0
2009-06-23 03:51:00,87.705,87.73,87.7,87.725,464000000.0
2009-06-23 03:52:00,87.72,87.735,87.71,87.735,276400000.0
2009-06-23 03:53:00,87.735,87.76,87.725,87.76,170400000.0
2009-06-23 03:54:00,87.765,87.795,87.765,87.78,206400000.0
2009-06-23 03:55:00,87.78,87.78,87.74,87.75,148400000.0
2009-06-23 03:56:00,87.75,87.795,87.75,87.79,328200000.0
2009-06-23 03:57:00,87.795,87.795,87.765,87.765,560000000.0
2009-06-23 03:58:00,87.77,87.78,87.765,87.775,112400000.0
2009-06-23 03:59:00,87.785,87.785,87.765,87.765,84400000.0
2009-06-23 04:00:00,87.76,87.765,87.755,87.755,95600000.0
2009-06-23 04:01:00,87.755,87.755,87.755,87.755,5600000.0
2009-06-23 04:02:00,87.755,87.805,87.755,87.795,286200000.0
2009-06-23 04:03:00,87.795,87.795,87.715,87.725,509600000.0
2009-06-23 04:04:00,87.72,87.735,87.705,87.72,549800000.0
2009-06-23 04:05:00,87.72,87.755,87.715,87.745,422600000.0
2009-06-23 04:06:00,87.745,87.75,87.715,87.72,313000000.0
2009-06-23 04:07:00,87.725,87.73,87.705,87.705,208800000.0
2009-06-23 04:08:00,87.705,87.705,87.685,87.695,402000000.0
2009-06-23 04:09:00,87.695,87.7,87.645,87.645,507000000.0
2009-06-23 04:10:00,87.64,87.665,87.64,87.655,130800000.0
2009-06-23 04:11:00,87.655,87.69,87.635,87.69,228800000.0
2009-06-23 04:12:00,87.685,87.69,87.665,87.67,164800000.0
2009-06-23 04:13:00,87.67,87.675,87.65,87.67,254000000.0
2009-06-23 04:14:00,87.67,87.68,87.655,87.67,189000000.0
2009-06-23 04:15:00,87.675,87.705,87.675,87.7,185400000.0
2009-06-23 04:16:00,87.7,87.715,87.685,87.7,213400000.0
2009-06-23 04:17:00,87.695,87.695,87.665,87.67,230200000.0
2009-06-23 04:18:00,87.67,87.67,87.665,87.67,106400000.0
2009-06-23 04:19:00,87.68,87.685,87.66,87.665,278200000.0
2009-06-23 04:20:00,87.67,87.705,87.655,87.67,371600000.0
2009-06-23 04:21:00,87.68,87.715,87.67,87.695,247600000.0
2009-06-23 04:22:00,87.695,87.695,87.655,87.685,185800000.0
2009-06-23 04:23:00,87.675,87.7,87.66,87.675,311400000.0
2009-06-23 04:24:00,87.665,87.675,87.65,87.655,289600000.0
2009-06-23 04:25:00,87.65,87.675,87.65,87.65,227200000.0
2009-06-23 04:26:00,87.65,87.66,87.495,87.53,429200000.0
2009-06-23 04:27:00,87.525,87.55,87.515,87.54,496400000.0
2009-06-23 04:28:00,87.535,87.56,87.53,87.53,422800000.0
2009-06-23 04:29:00,87.535,87.54,87.485,87.525,609000000.0
2009-06-23 04:30:00,87.525,87.545,87.505,87.535,547800000.0
2009-06-23 04:31:00,87.535,87.535,87.495,87.52,482000000.0
2009-06-23 04:32:00,87.525,87.535,87.485,87.505,517600000.0
2009-06-23 04:33:00,87.5,87.52,87.485,87.52,620600000.0
2009-06-23 04:34:00,87.52,87.535,87.495,87.535,393400000.0
2009-06-23 04:35:00,87.54,87.56,87.53,87.545,293800000.0
2009-06-23 04:36:00,87.55,87.55,87.505,87.52,548400000.0
2009-06-23 04:37:00,87.525,87.525,87.465,87.47,535400000.0
2009-06-23 04:38:00,87.47,87.505,87.465,87.5,647800000.0
2009-06-23 04:39:00,87.495,87.505,87.465,87.465,270000000.0
2009-06-23 04:40:00,87.465,87.465,87.425,87.455,520400000.0
2009-06-23 04:41:00,87.455,87.47,87.44,87.465,370200000.0
2009-06-23 04:42:00,87.465,87.5,87.455,87.495,261800000.0
2009-06-23 04:43:00,87.5,87.525,87.48,87.49,276400000.0
2009-06-23 04:44:00,87.49,87.5,87.48,87.485,237600000.0
2009-06-23 04:45:00,87.485,87.51,87.485,87.495,386000000.0
2009-06-23 04:46:00,87.495,87.535,87.49,87.53,235400000.0
2009-06-23 04:47:00,87.53,87.6,87.53,87.575,364400000.0
2009-06-23 04:48:00,87.575,87.6,87.555,87.575,327200000.0
2009-06-23 04:49:00,87.57,87.6,87.565,87.575,255600000.0
2009-06-23 04:50:00,87.575,87.6,87.555,87.555,245400000.0
2009-06-23 04:51:00,87.555,87.575,87.545,87.545,262000000.0
2009-06-23 04:52:00,87.55,87.565,87.535,87.535,373000000.0
2009-06-23 04:53:00,87.535,87.54,87.505,87.505,364200000.0
2009-06-23 04:54:00,87.51,87.54,87.51,87.54,254600000.0
2009-06-23 04:55:00,87.54,87.54,87.51,87.515,353000000.0
2009-06-23 04:56:00,87.515,87.535,87.515,87.525,364200000.0
2009-06-23 04:57:00,87.525,87.54,87.515,87.53,305800000.0
2009-06-23 04:58:00,87.52,87.54,87.515,87.54,322600000.0
2009-06-23 04:59:00,87.54,87.565,87.54,87.56,116800000.0
2009-06-23 05:00:00,87.555,87.555,87.525,87.525,340200000.0
2009-06-23 05:01:00,87.525,87.565,87.52,87.565,278000000.0
2009-06-23 05:02:00,87.56,87.575,87.56,87.575,183200000.0
2009-06-23 05:03:00,87.575,87.58,87.555,87.57,165400000.0
2009-06-23 05:04:00,87.575,87.575,87.56,87.56,236600000.0
2009-06-23 05:05:00,87.56,87.56,87.55,87.55,64000000.0
2009-06-23 05:06:00,87.55,87.55,87.53,87.535,107000000.0
2009-06-23 05:07:00,87.54,87.555,87.53,87.55,151000000.0
2009-06-23 05:08:00,87.55,87.55,87.545,87.545,60800000.0
2009-06-23 05:09:00,87.535,87.545,87.49,87.49,562200000.0
2009-06-23 05:10:00,87.49,87.51,87.48,87.51,326000000.0
2009-06-23 05:11:00,87.51,87.545,87.5,87.545,408000000.0
2009-06-23 05:12:00,87.545,87.565,87.545,87.555,175800000.0
2009-06-23 05:13:00,87.555,87.635,87.555,87.635,580600000.0
2009-06-23 05:14:00,87.635,87.665,87.63,87.66,474200000.0
2009-06-23 05:15:00,87.66,87.66,87.645,87.65,202000000.0
2009-06-23 05:16:00,87.655,87.655,87.605,87.625,516200000.0
2009-06-23 05:17:00,87.625,87.635,87.62,87.62,169200000.0
2009-06-23 05:18:00,87.63,87.655,87.63,87.645,231400000.0
2009-06-23 05:19:00,87.65,87.68,87.64,87.66,260000000.0
2009-06-23 05:20:00,87.655,87.66,87.65,87.65,55400000.0
2009-06-23 05:21:00,87.645,87.65,87.625,87.635,80800000.0
2009-06-23 05:22:00,87.635,87.635,87.595,87.61,528800000.0
2009-06-23 05:23:00,87.61,87.615,87.58,87.595,313200000.0
2009-06-23 05:24:00,87.59,87.59,87.56,87.58,270200000.0
2009-06-23 05:25:00,87.585,87.585,87.555,87.56,168400000.0
2009-06-23 05:26:00,87.555,87.58,87.555,87.575,165200000.0
2009-06-23 05:27:00,87.575,87.64,87.565,87.61,201000000.0
2009-06-23 05:28:00,87.61,87.635,87.595,87.61,409400000.0
2009-06-23 05:29:00,87.6,87.63,87.595,87.62,243000000.0
2009-06-23 05:30:00,87.625,87.645,87.62,87.64,345800000.0
2009-06-23 05:31:00,87.64,87.675,87.635,87.675,350600000.0
2009-06-23 05:32:00,87.675,87.73,87.67,87.675,676800000.0
2009-06-23 05:33:00,87.675,87.7,87.67,87.69,510800000.0
2009-06-23 05:34:00,87.685,87.74,87.68,87.73,363800000.0
2009-06-23 05:35:00,87.74,87.77,87.72,87.765,491400000.0
2009-06-23 05:36:00,87.765,87.775,87.705,87.735,572000000.0
2009-06-23 05:37:00,87.73,87.735,87.71,87.71,410800000.0
2009-06-23 05:38:00,87.715,87.735,87.7,87.71,252400000.0
2009-06-23 05:39:00,87.73,87.735,87.71,87.715,302400000.0
2009-06-23 05:40:00,87.715,87.72,87.69,87.705,456800000.0
2009-06-23 05:41:00,87.715,87.72,87.68,87.685,265800000.0
2009-06-23 05:42:00,87.685,87.705,87.67,87.695,361600000.0
2009-06-23 05:43:00,87.69,87.72,87.69,87.705,431800000.0
2009-06-23 05:44:00,87.705,87.705,87.705,87.705,5800000.0
2009-06-23 05:45:00,87.71,87.725,87.7,87.725,359000000.0
2009-06-23 05:46:00,87.725,87.745,87.72,87.74,150000000.0
2009-06-23 05:47:00,87.745,87.81,87.745,87.795,213000000.0
2009-06-23 05:48:00,87.795,87.82,87.775,87.785,350600000.0
2009-06-23 05:49:00,87.785,87.8,87.765,87.8,532600000.0
2009-06-23 05:50:00,87.795,87.8,87.77,87.77,224400000.0
2009-06-23 05:51:00,87.77,87.785,87.735,87.74,152200000.0
2009-06-23 05:52:00,87.74,87.745,87.705,87.705,304200000.0
2009-06-23 05:53:00,87.705,87.715,87.7,87.71,227000000.0
2009-06-23 05:54:00,87.72,87.725,87.705,87.71,340600000.0
2009-06-23 05:55:00,87.71,87.71,87.68,87.69,281200000.0
2009-06-23 05:56:00,87.69,87.715,87.685,87.695,190600000.0
2009-06-23 05:57:00,87.7,87.715,87.69,87.7,268800000.0
2009-06-23 05:58:00,87.69,87.71,87.685,87.71,100000000.0
2009-06-23 05:59:00,87.71,87.71,87.695,87.705,148600000.0
2009-06-23 06:00:00,87.71,87.71,87.7,87.71,35000000.0
2009-06-23 06:01:00,87.71,87.71,87.675,87.675,346600000.0
2009-06-23 06:02:00,87.675,87.69,87.67,87.69,132800000.0
2009-06-23 06:03:00,87.695,87.715,87.695,87.7,146600000.0
2009-06-23 06:04:00,87.7,87.75,87.7,87.735,94400000.0
2009-06-23 06:05:00,87.74,87.76,87.735,87.75,370400000.0
2009-06-23 06:06:00,87.755,87.765,87.735,87.76,242800000.0
2009-06-23 06:07:00,87.76,87.76,87.735,87.735,368200000.0
2009-06-23 06:08:00,87.74,87.745,87.71,87.71,148800000.0
2009-06-23 06:09:00,87.71,87.71,87.695,87.71,146000000.0
2009-06-23 06:10:00,87.71,87.745,87.71,87.745,191000000.0
2009-06-23 06:11:00,87.745,87.745,87.74,87.74,44200000.0
2009-06-23 06:12:00,87.725,87.74,87.68,87.69,373400000.0
2009-06-23 06:13:00,87.685,87.7,87.675,87.69,274800000.0
2009-06-23 06:14:00,87.69,87.695,87.65,87.66,149400000.0
2009-06-23 06:15:00,87.66,87.665,87.625,87.63,264600000.0
2009-06-23 06:16:00,87.63,87.64,87.625,87.625,89800000.0
2009-06-23 06:17:00,87.63,87.64,87.625,87.64,136000000.0
2009-06-23 06:18:00,87.645,87.66,87.645,87.645,156800000.0
2009-06-23 06:19:00,87.645,87.645,87.63,87.645,207600000.0
2009-06-23 06:20:00,87.64,87.69,87.63,87.635,455600000.0
2009-06-23 06:21:00,87.635,87.655,87.635,87.64,183000000.0
2009-06-23 06:22:00,87.64,87.67,87.64,87.67,158400000.0
2009-06-23 06:23:00,87.65,87.655,87.635,87.645,114200000.0
2009-06-23 06:24:00,87.645,87.705,87.64,87.7,169200000.0
2009-06-23 06:25:00,87.705,87.71,87.695,87.705,170600000.0
2009-06-23 06:26:00,87.705,87.705,87.675,87.69,289600000.0
2009-06-23 06:27:00,87.69,87.69,87.68,87.68,83600000.0
2009-06-23 06:28:00,87.68,87.7,87.675,87.7,263000000.0
2009-06-23 06:29:00,87.7,87.705,87.67,87.675,279800000.0
2009-06-23 06:30:00,87.675,87.69,87.67,87.68,244000000.0
2009-06-23 06:31:00,87.685,87.685,87.67,87.67,97000000.0
2009-06-23 06:32:00,87.665,87.685,87.655,87.67,182000000.0
2009-06-23 06:33:00,87.67,87.695,87.665,87.675,303000000.0
2009-06-23 06:34:00,87.675,87.675,87.655,87.665,91800000.0
2009-06-23 06:35:00,87.665,87.68,87.665,87.68,165600000.0
2009-06-23 06:36:00,87.685,87.715,87.685,87.7,78200000.0
2009-06-23 06:37:00,87.7,87.705,87.68,87.685,175000000.0
2009-06-23 06:38:00,87.685,87.725,87.685,87.725,102200000.0
2009-06-23 06:39:00,87.72,87.745,87.71,87.735,346400000.0
2009-06-23 06:40:00,87.735,87.755,87.73,87.75,247000000.0
2009-06-23 06:41:00,87.745,87.75,87.72,87.73,155600000.0
2009-06-23 06:42:00,87.725,87.74,87.72,87.735,108000000.0
2009-06-23 06:43:00,87.735,87.745,87.73,87.74,107000000.0
2009-06-23 06:44:00,87.74,87.74,87.73,87.73,105000000.0
2009-06-23 06:45:00,87.73,87.75,87.73,87.74,157600000.0
2009-06-23 06:46:00,87.75,87.775,87.74,87.77,225600000.0
2009-06-23 06:47:00,87.775,87.795,87.775,87.79,98300000.0
2009-06-23 06:48:00,87.79,87.805,87.785,87.805,101800000.0
2009-06-23 06:49:00,87.805,87.805,87.76,87.76,290000000.0
2009-06-23 06:50:00,87.765,87.765,87.75,87.755,247600000.0
2009-06-23 06:51:00,87.755,87.76,87.75,87.755,172800000.0
2009-06-23 06:52:00,87.76,87.765,87.755,87.76,453800000.0
2009-06-23 06:53:00,87.76,87.765,87.755,87.755,186200000.0
2009-06-23 06:54:00,87.755,87.755,87.745,87.755,147400000.0
2009-06-23 06:55:00,87.745,87.75,87.745,87.745,158800000.0
2009-06-23 06:56:00,87.75,87.75,87.735,87.745,131800000.0
2009-06-23 06:57:00,87.745,87.745,87.74,87.74,127600000.0
2009-06-23 06:58:00,87.74,87.745,87.735,87.735,81600000.0
2009-06-23 06:59:00,87.735,87.74,87.73,87.735,87000000.0
2009-06-23 07:00:00,87.73,87.74,87.705,87.715,191200000.0
2009-06-23 07:01:00,87.725,87.735,87.715,87.715,137200000.0
2009-06-23 07:02:00,87.71,87.715,87.705,87.705,21000000.0
2009-06-23 07:03:00,87.7,87.7,87.665,87.665,141400000.0
2009-06-23 07:04:00,87.665,87.675,87.565,87.575,431800000.0
2009-06-23 07:05:00,87.57,87.58,87.56,87.57,411200000.0
2009-06-23 07:06:00,87.575,87.585,87.555,87.57,215400000.0
2009-06-23 07:07:00,87.57,87.585,87.565,87.575,125200000.0
2009-06-23 07:08:00,87.58,87.585,87.555,87.555,181400000.0
2009-06-23 07:09:00,87.56,87.575,87.56,87.575,187400000.0
2009-06-23 07:10:00,87.575,87.59,87.565,87.59,225000000.0
2009-06-23 07:11:00,87.59,87.6,87.585,87.585,201400000.0
2009-06-23 07:12:00,87.58,87.59,87.57,87.585,205600000.0
2009-06-23 07:13:00,87.595,87.61,87.585,87.61,137000000.0
2009-06-23 07:14:00,87.615,87.645,87.61,87.61,408400000.0
2009-06-23 07:15:00,87.61,87.62,87.605,87.615,113800000.0
2009-06-23 07:16:00,87.615,87.62,87.61,87.615,64800000.0
2009-06-23 07:17:00,87.615,87.645,87.615,87.625,228600000.0
2009-06-23 07:18:00,87.62,87.625,87.59,87.62,263000000.0
2009-06-23 07:19:00,87.625,87.64,87.625,87.63,326200000.0
2009-06-23 07:20:00,87.63,87.635,87.615,87.615,239400000.0
2009-06-23 07:21:00,87.61,87.615,87.605,87.61,181600000.0
2009-06-23 07:22:00,87.615,87.62,87.61,87.62,79800000.0
2009-06-23 07:23:00,87.625,87.635,87.61,87.615,104000000.0
2009-06-23 07:24:00,87.61,87.625,87.61,87.625,74800000.0
2009-06-23 07:25:00,87.62,87.63,87.61,87.62,127600000.0
2009-06-23 07:26:00,87.615,87.625,87.6,87.61,142200000.0
2009-06-23 07:27:00,87.61,87.635,87.61,87.635,156600000.0
2009-06-23 07:28:00,87.65,87.65,87.63,87.63,142800000.0
2009-06-23 07:29:00,87.63,87.645,87.625,87.63,225200000.0
2009-06-23 07:30:00,87.63,87.64,87.615,87.63,277000000.0
2009-06-23 07:31:00,87.62,87.63,87.62,87.62,81200000.0
2009-06-23 07:32:00,87.615,87.615,87.55,87.56,337200000.0
2009-06-23 07:33:00,87.56,87.56,87.52,87.52,460400000.0
2009-06-23 07:34:00,87.515,87.53,87.5,87.51,382200000.0
2009-06-23 07:35:00,87.505,87.55,87.505,87.53,254600000.0
2009-06-23 07:36:00,87.53,87.545,87.52,87.54,151000000.0
2009-06-23 07:37:00,87.53,87.555,87.53,87.55,148600000.0
2009-06-23 07:38:00,87.545,87.545,87.53,87.54,96200000.0
2009-06-23 07:39:00,87.55,87.55,87.53,87.535,74800000.0
2009-06-23 07:40:00,87.54,87.57,87.53,87.565,156000000.0
2009-06-23 07:41:00,87.57,87.61,87.57,87.59,96000000.0
2009-06-23 07:42:00,87.595,87.625,87.595,87.625,114000000.0
2009-06-23 07:43:00,87.625,87.625,87.585,87.59,292600000.0
2009-06-23 07:44:00,87.595,87.6,87.545,87.555,174200000.0
2009-06-23 07:45:00,87.555,87.56,87.555,87.555,62400000.0
2009-06-23 07:46:00,87.56,87.565,87.515,87.53,324000000.0
2009-06-23 07:47:00,87.53,87.57,87.525,87.55,387400000.0
2009-06-23 07:48:00,87.55,87.555,87.535,87.535,177600000.0
2009-06-23 07:49:00,87.535,87.535,87.52,87.52,301400000.0
2009-06-23 07:50:00,87.525,87.53,87.515,87.525,191600000.0
2009-06-23 07:51:00,87.525,87.535,87.52,87.535,156000000.0
2009-06-23 07:52:00,87.54,87.56,87.54,87.545,287000000.0
2009-06-23 07:53:00,87.545,87.56,87.545,87.555,179600000.0
2009-06-23 07:54:00,87.555,87.575,87.535,87.545,296000000.0
2009-06-23 07:55:00,87.545,87.57,87.54,87.57,279200000.0
2009-06-23 07:56:00,87.565,87.595,87.565,87.58,370600000.0
2009-06-23 07:57:00,87.595,87.63,87.57,87.585,328800000.0
2009-06-23 07:58:00,87.585,87.585,87.52,87.53,343000000.0
2009-06-23 07:59:00,87.535,87.54,87.485,87.495,317800000.0
2009-06-23 08:00:00,87.49,87.5,87.45,87.45,437000000.0
2009-06-23 08:01:00,87.45,87.455,87.38,87.395,390800000.0
2009-06-23 08:02:00,87.395,87.4,87.34,87.36,296600000.0
2009-06-23 08:03:00,87.36,87.375,87.34,87.365,301000000.0
2009-06-23 08:04:00,87.37,87.45,87.355,87.445,284400000.0
2009-06-23 08:05:00,87.445,87.465,87.38,87.38,350000000.0
2009-06-23 08:06:00,87.38,87.425,87.37,87.42,384000000.0
2009-06-23 08:07:00,87.42,87.43,87.415,87.425,262200000.0
2009-06-23 08:08:00,87.425,87.465,87.415,87.45,245600000.0
2009-06-23 08:09:00,87.46,87.51,87.445,87.5,399000000.0
2009-06-23 08:10:00,87.505,87.505,87.425,87.43,359400000.0
2009-06-23 08:11:00,87.435,87.465,87.4,87.41,411200000.0
2009-06-23 08:12:00,87.41,87.43,87.38,87.39,425400000.0
2009-06-23 08:13:00,87.38,87.425,87.375,87.39,456200000.0
2009-06-23 08:14:00,87.39,87.46,87.39,87.45,470400000.0
2009-06-23 08:15:00,87.45,87.455,87.395,87.45,427600000.0
2009-06-23 08:16:00,87.455,87.455,87.425,87.455,176400000.0
2009-06-23 08:17:00,87.455,87.465,87.43,87.45,274200000.0
2009-06-23 08:18:00,87.45,87.495,87.445,87.485,123600000.0
2009-06-23 08:19:00,87.485,87.495,87.42,87.435,230400000.0
2009-06-23 08:20:00,87.435,87.44,87.41,87.435,228600000.0
2009-06-23 08:21:00,87.435,87.505,87.435,87.485,320000000.0
2009-06-23 08:22:00,87.485,87.505,87.47,87.49,283800000.0
2009-06-23 08:23:00,87.49,87.52,87.48,87.515,235800000.0
2009-06-23 08:24:00,87.525,87.55,87.5,87.55,323400000.0
2009-06-23 08:25:00,87.55,87.565,87.53,87.545,365000000.0
2009-06-23 08:26:00,87.545,87.575,87.48,87.555,441400000.0
2009-06-23 08:27:00,87.55,87.55,87.51,87.525,317200000.0
2009-06-23 08:28:00,87.525,87.58,87.51,87.58,431400000.0
2009-06-23 08:29:00,87.58,87.585,87.535,87.565,384600000.0
2009-06-23 08:30:00,87.565,87.635,87.555,87.63,463400000.0
2009-06-23 08:31:00,87.63,87.695,87.62,87.67,444800000.0
2009-06-23 08:32:00,87.68,87.745,87.645,87.74,590200000.0
2009-06-23 08:33:00,87.74,87.74,87.665,87.7,476200001.0
2009-06-23 08:34:00,87.695,87.71,87.685,87.695,374200000.0
2009-06-23 08:35:00,87.685,87.7,87.665,87.67,269400000.0
2009-06-23 08:36:00,87.665,87.725,87.65,87.725,360600000.0
2009-06-23 08:37:00,87.73,87.805,87.72,87.8,388800000.0
2009-06-23 08:38:00,87.795,87.81,87.715,87.725,231400000.0
2009-06-23 08:39:00,87.725,87.755,87.725,87.74,273800000.0
2009-06-23 08:40:00,87.74,87.745,87.695,87.705,311400000.0
2009-06-23 08:41:00,87.695,87.725,87.67,87.675,282400000.0
2009-06-23 08:42:00,87.67,87.715,87.665,87.695,392000000.0
2009-06-23 08:43:00,87.695,87.73,87.685,87.72,425000000.0
2009-06-23 08:44:00,87.73,87.73,87.635,87.655,591400000.0
2009-06-23 08:45:00,87.655,87.665,87.625,87.63,465800000.0
2009-06-23 08:46:00,87.63,87.635,87.605,87.61,333600000.0
2009-06-23 08:47:00,87.615,87.64,87.595,87.64,286800000.0
2009-06-23 08:48:00,87.64,87.655,87.62,87.655,352200000.0
2009-06-23 08:49:00,87.65,87.715,87.64,87.695,550800000.0
2009-06-23 08:50:00,87.695,87.71,87.69,87.7,395200000.0
2009-06-23 08:51:00,87.7,87.71,87.685,87.705,436200000.0
2009-06-23 08:52:00,87.71,87.73,87.695,87.705,419200000.0
2009-06-23 08:53:00,87.705,87.71,87.665,87.67,368800000.0
2009-06-23 08:54:00,87.67,87.695,87.65,87.685,320200000.0
2009-06-23 08:55:00,87.68,87.71,87.66,87.67,399800000.0
2009-06-23 08:56:00,87.67,87.67,87.63,87.645,496200000.0
2009-06-23 08:57:00,87.635,87.645,87.615,87.645,222800000.0
2009-06-23 08:58:00,87.645,87.725,87.64,87.705,315400000.0
2009-06-23 08:59:00,87.705,87.74,87.695,87.715,262800000.0
2009-06-23 09:00:00,87.71,87.75,87.685,87.75,294600000.0
2009-06-23 09:01:00,87.75,87.79,87.75,87.765,295000000.0
2009-06-23 09:02:00,87.765,87.795,87.74,87.795,291800000.0
2009-06-23 09:03:00,87.795,87.855,87.785,87.85,320200000.0
2009-06-23 09:04:00,87.855,87.975,87.855,87.935,532600000.0
2009-06-23 09:05:00,87.93,87.93,87.855,87.88,485800000.0
2009-06-23 09:06:00,87.88,87.895,87.865,87.865,435200000.0
2009-06-23 09:07:00,87.87,87.88,87.845,87.85,705800000.0
2009-06-23 09:08:00,87.855,87.87,87.83,87.855,435000000.0
2009-06-23 09:09:00,87.85,87.86,87.85,87.85,275000000.0
2009-06-23 09:10:00,87.85,87.87,87.81,87.825,612400000.0
2009-06-23 09:11:00,87.82,87.85,87.82,87.845,505800000.0
2009-06-23 09:12:00,87.84,87.875,87.825,87.86,346000000.0
2009-06-23 09:13:00,87.865,87.865,87.82,87.84,431000000.0
2009-06-23 09:14:00,87.845,87.865,87.84,87.855,345200000.0
2009-06-23 09:15:00,87.855,87.92,87.855,87.92,245000000.0
2009-06-23 09:16:00,87.92,87.94,87.915,87.915,206400000.0
2009-06-23 09:17:00,87.915,87.945,87.905,87.935,407800000.0
2009-06-23 09:18:00,87.93,87.99,87.93,87.955,407200000.0
2009-06-23 09:19:00,87.955,87.98,87.915,87.935,410600000.0
2009-06-23 09:20:00,87.94,87.95,87.92,87.945,368200000.0
2009-06-23 09:21:00,87.94,87.945,87.93,87.935,239000000.0
2009-06-23 09:22:00,87.935,87.935,87.865,87.865,421400000.0
2009-06-23 09:23:00,87.865,87.9,87.825,87.855,621600000.0
2009-06-23 09:24:00,87.855,87.88,87.84,87.87,496800000.0
2009-06-23 09:25:00,87.87,87.905,87.865,87.9,477600000.0
2009-06-23 09:26:00,87.905,87.915,87.865,87.875,538600000.0
2009-06-23 09:27:00,87.875,87.95,87.875,87.935,465000000.0
2009-06-23 09:28:00,87.925,87.93,87.865,87.885,494000000.0
2009-06-23 09:29:00,87.89,87.91,87.87,87.91,468800000.0
2009-06-23 09:30:00,87.91,87.915,87.865,87.88,595200000.0
2009-06-23 09:31:00,87.88,87.89,87.865,87.88,517200000.0
2009-06-23 09:32:00,87.875,87.955,87.875,87.95,468600000.0
2009-06-23 09:33:00,87.945,87.95,87.925,87.93,547800000.0
2009-06-23 09:34:00,87.93,87.93,87.89,87.92,391000000.0
2009-06-23 09:35:00,87.92,87.94,87.91,87.92,431000000.0
2009-06-23 09:36:00,87.92,87.96,87.92,87.95,478600001.0
2009-06-23 09:37:00,87.945,87.97,87.93,87.935,461600000.0
2009-06-23 09:38:00,87.935,87.955,87.925,87.955,229000000.0
2009-06-23 09:39:00,87.955,87.99,87.955,87.99,406000000.0
2009-06-23 09:40:00,87.985,87.995,87.95,87.955,350600000.0
2009-06-23 09:41:00,87.96,87.965,87.935,87.94,308200000.0
2009-06-23 09:42:00,87.95,87.96,87.935,87.955,336200000.0
2009-06-23 09:43:00,87.955,88.02,87.955,88.01,569600000.0
2009-06-23 09:44:00,88.015,88.03,88.0,88.01,461400000.0
2009-06-23 09:45:00,88.005,88.035,88.005,88.01,538600000.0
2009-06-23 09:46:00,88.005,88.035,87.995,88.0,446600000.0
2009-06-23 09:47:00,88.0,88.005,87.975,87.985,414000000.0
2009-06-23 09:48:00,87.985,87.985,87.95,87.965,257800000.0
2009-06-23 09:49:00,87.98,87.98,87.925,87.93,262700000.0
2009-06-23 09:50:00,87.915,87.975,87.915,87.95,262600000.0
2009-06-23 09:51:00,87.95,87.975,87.945,87.975,413800000.0
2009-06-23 09:52:00,87.97,87.99,87.955,87.985,231000000.0
2009-06-23 09:53:00,87.98,88.01,87.98,87.995,387000000.0
2009-06-23 09:54:00,87.99,88.015,87.98,87.99,559200000.0
2009-06-23 09:55:00,87.99,87.995,87.95,87.955,523000000.0
2009-06-23 09:56:00,87.955,87.98,87.95,87.955,414600000.0
2009-06-23 09:57:00,87.955,87.965,87.935,87.95,272400000.0
2009-06-23 09:58:00,87.95,87.955,87.93,87.935,328200000.0
2009-06-23 09:59:00,87.94,87.99,87.925,87.99,445600000.0
2009-06-23 10:00:00,87.99,88.0,87.94,88.0,423000000.0
2009-06-23 10:01:00,88.0,88.07,87.995,88.06,365200000.0
2009-06-23 10:02:00,88.06,88.095,88.04,88.085,439200000.0
2009-06-23 10:03:00,88.08,88.08,88.05,88.05,316400000.0
2009-06-23 10:04:00,88.05,88.08,88.045,88.045,265200000.0
2009-06-23 10:05:00,88.05,88.05,87.97,87.995,367200000.0
2009-06-23 10:06:00,87.995,87.995,87.935,87.945,481200000.0
2009-06-23 10:07:00,87.935,87.97,87.905,87.955,511800000.0
2009-06-23 10:08:00,87.95,87.98,87.94,87.97,463000000.0
2009-06-23 10:09:00,87.97,87.99,87.92,87.92,517800000.0
2009-06-23 10:10:00,87.92,87.93,87.915,87.93,265600000.0
2009-06-23 10:11:00,87.925,87.98,87.92,87.97,396000000.0
2009-06-23 10:12:00,87.97,87.975,87.94,87.95,381400000.0
2009-06-23 10:13:00,87.945,87.975,87.93,87.965,328200000.0
2009-06-23 10:14:00,87.97,87.985,87.93,87.93,305000000.0
2009-06-23 10:15:00,87.93,87.94,87.88,87.88,371400000.0
2009-06-23 10:16:00,87.88,87.9,87.845,87.845,493400000.0
2009-06-23 10:17:00,87.845,87.86,87.84,87.855,398800000.0
2009-06-23 10:18:00,87.855,87.855,87.81,87.81,253200000.0
2009-06-23 10:19:00,87.81,87.835,87.8,87.805,252800000.0
2009-06-23 10:20:00,87.805,87.855,87.805,87.85,327200000.0
2009-06-23 10:21:00,87.855,87.87,87.855,87.86,348400000.0
2009-06-23 10:22:00,87.865,87.865,87.84,87.84,183400000.0
2009-06-23 10:23:00,87.85,87.87,87.825,87.825,369000000.0
2009-06-23 10:24:00,87.825,87.83,87.785,87.785,404200000.0
2009-06-23 10:25:00,87.785,87.795,87.765,87.785,457400000.0
2009-06-23 10:26:00,87.78,87.785,87.765,87.77,475400000.0
2009-06-23 10:27:00,87.765,87.78,87.76,87.775,371600000.0
2009-06-23 10:28:00,87.775,87.805,87.765,87.785,318600000.0
2009-06-23 10:29:00,87.785,87.79,87.77,87.775,381000000.0
2009-06-23 10:30:00,87.775,87.82,87.76,87.81,430200000.0
2009-06-23 10:31:00,87.805,87.835,87.795,87.825,282600000.0
2009-06-23 10:32:00,87.82,87.875,87.815,87.87,319800000.0
2009-06-23 10:33:00,87.87,87.875,87.85,87.855,330400000.0
2009-06-23 10:34:00,87.855,87.88,87.835,87.87,362800000.0
2009-06-23 10:35:00,87.875,87.91,87.87,87.9,398800000.0
2009-06-23 10:36:00,87.9,87.9,87.855,87.86,227800000.0
2009-06-23 10:37:00,87.86,87.9,87.855,87.89,312800000.0
2009-06-23 10:38:00,87.89,87.905,87.89,87.9,245200000.0
2009-06-23 10:39:00,87.895,87.925,87.89,87.9,394800000.0
2009-06-23 10:40:00,87.895,87.915,87.895,87.915,368000000.0
2009-06-23 10:41:00,87.91,87.965,87.905,87.95,377800000.0
2009-06-23 10:42:00,87.95,87.98,87.935,87.935,407800000.0
2009-06-23 10:43:00,87.94,87.965,87.925,87.935,412400000.0
2009-06-23 10:44:00,87.945,87.995,87.925,87.995,398000000.0
2009-06-23 10:45:00,87.995,87.995,87.945,87.945,427000000.0
2009-06-23 10:46:00,87.945,87.97,87.93,87.955,399200000.0
2009-06-23 10:47:00,87.965,88.01,87.955,88.01,477000000.0
2009-06-23 10:48:00,88.005,88.055,88.005,88.025,491200000.0
2009-06-23 10:49:00,88.025,88.055,88.005,88.005,467000000.0
2009-06-23 10:50:00,88.005,88.01,87.975,87.985,392600000.0
2009-06-23 10:51:00,87.985,88.005,87.97,87.975,496800000.0
2009-06-23 10:52:00,87.985,87.995,87.95,87.955,312400000.0
2009-06-23 10:53:00,87.955,87.955,87.945,87.955,295600000.0
2009-06-23 10:54:00,87.955,88.0,87.955,87.975,458400000.0
2009-06-23 10:55:00,87.975,88.01,87.965,88.0,347800000.0
2009-06-23 10:56:00,88.0,88.01,87.995,88.0,141000000.0
2009-06-23 10:57:00,87.995,88.005,87.985,88.0,315600000.0
2009-06-23 10:58:00,87.995,88.055,87.99,88.035,240400000.0
2009-06-23 10:59:00,88.035,88.07,88.015,88.06,436400000.0
2009-06-23 11:00:00,88.055,88.075,88.035,88.065,295200000.0
2009-06-23 11:01:00,88.065,88.11,88.065,88.105,520200000.0
2009-06-23 11:02:00,88.1,88.195,88.1,88.195,645000001.0
2009-06-23 11:03:00,88.205,88.215,88.155,88.16,444200000.0
2009-06-23 11:04:00,88.16,88.265,88.16,88.24,399800000.0
2009-06-23 11:05:00,88.235,88.255,88.185,88.195,376000000.0
2009-06-23 11:06:00,88.195,88.2,88.16,88.17,439800000.0
2009-06-23 11:07:00,88.17,88.2,88.17,88.185,366400000.0
2009-06-23 11:08:00,88.19,88.25,88.185,88.2,459400000.0
2009-06-23 11:09:00,88.2,88.225,88.2,88.225,334000000.0
2009-06-23 11:10:00,88.22,88.235,88.21,88.215,364600000.0
2009-06-23 11:11:00,88.215,88.29,88.205,88.285,456400000.0
2009-06-23 11:12:00,88.29,88.33,88.265,88.295,537800000.0
2009-06-23 11:13:00,88.3,88.305,88.265,88.295,418600000.0
2009-06-23 11:14:00,88.3,88.3,88.26,88.265,297000000.0
2009-06-23 11:15:00,88.265,88.275,88.235,88.235,503800000.0
2009-06-23 11:16:00,88.235,88.275,88.22,88.255,391400000.0
2009-06-23 11:17:00,88.255,88.275,88.245,88.265,280800000.0
2009-06-23 11:18:00,88.26,88.31,88.25,88.275,328600000.0
2009-06-23 11:19:00,88.275,88.28,88.27,88.27,355200000.0
2009-06-23 11:20:00,88.27,88.305,88.27,88.295,358800000.0
2009-06-23 11:21:00,88.295,88.325,88.29,88.315,355800000.0
2009-06-23 11:22:00,88.315,88.33,88.29,88.29,401000000.0
2009-06-23 11:23:00,88.29,88.325,88.275,88.32,355200000.0
2009-06-23 11:24:00,88.315,88.345,88.31,88.325,329800000.0
2009-06-23 11:25:00,88.325,88.355,88.32,88.33,521000000.0
2009-06-23 11:26:00,88.33,88.36,88.33,88.345,420800000.0
2009-06-23 11:27:00,88.345,88.37,88.345,88.35,267400000.0
2009-06-23 11:28:00,88.35,88.36,88.34,88.355,449800000.0
2009-06-23 11:29:00,88.355,88.36,88.335,88.355,428800000.0
2009-06-23 11:30:00,88.345,88.35,88.33,88.335,377800000.0
2009-06-23 11:31:00,88.33,88.34,88.31,88.32,441600000.0
2009-06-23 11:32:00,88.325,88.335,88.315,88.335,416600000.0
2009-06-23 11:33:00,88.335,88.345,88.3,88.32,489400000.0
2009-06-23 11:34:00,88.32,88.335,88.3,88.305,305800000.0
2009-06-23 11:35:00,88.305,88.335,88.305,88.33,273000000.0
2009-06-23 11:36:00,88.33,88.33,88.32,88.32,113400000.0
2009-06-23 11:37:00,88.32,88.32,88.295,88.31,427400000.0
2009-06-23 11:38:00,88.315,88.34,88.305,88.32,351000000.0
2009-06-23 11:39:00,88.315,88.35,88.295,88.3,448400000.0
2009-06-23 11:40:00,88.3,88.315,88.285,88.285,528000000.0
2009-06-23 11:41:00,88.285,88.31,88.275,88.275,354600000.0
2009-06-23 11:42:00,88.275,88.295,88.265,88.285,510600000.0
2009-06-23 11:43:00,88.285,88.285,88.235,88.24,307400000.0
2009-06-23 11:44:00,88.235,88.26,88.235,88.255,429000000.0
2009-06-23 11:45:00,88.25,88.26,88.235,88.24,173200000.0
2009-06-23 11:46:00,88.245,88.25,88.22,88.22,179000000.0
2009-06-23 11:47:00,88.225,88.26,88.215,88.245,345800000.0
2009-06-23 11:48:00,88.245,88.255,88.23,88.23,284600000.0
2009-06-23 11:49:00,88.235,88.255,88.235,88.235,411800000.0
2009-06-23 11:50:00,88.25,88.26,88.24,88.245,282400000.0
2009-06-23 11:51:00,88.24,88.265,88.24,88.255,395800000.0
2009-06-23 11:52:00,88.255,88.275,88.23,88.24,460400000.0
2009-06-23 11:53:00,88.26,88.26,88.23,88.24,240200000.0
2009-06-23 11:54:00,88.24,88.245,88.22,88.225,232600000.0
2009-06-23 11:55:00,88.23,88.235,88.21,88.215,384600000.0
2009-06-23 11:56:00,88.215,88.225,88.19,88.225,300800000.0
2009-06-23 11:57:00,88.215,88.215,88.185,88.19,364000000.0
2009-06-23 11:58:00,88.195,88.225,88.19,88.22,431200000.0
2009-06-23 11:59:00,88.215,88.24,88.215,88.23,219800000.0
2009-06-23 12:00:00,88.235,88.24,88.22,88.24,397400000.0
2009-06-23 12:01:00,88.245,88.255,88.245,88.25,189800000.0
2009-06-23 12:02:00,88.24,88.275,88.24,88.25,78800000.0
2009-06-23 12:03:00,88.255,88.255,88.235,88.235,216000000.0
2009-06-23 12:04:00,88.235,88.27,88.235,88.245,389800000.0
2009-06-23 12:05:00,88.245,88.27,88.245,88.27,172800000.0
2009-06-23 12:06:00,88.275,88.32,88.27,88.32,361000000.0
2009-06-23 12:07:00,88.315,88.36,88.315,88.35,403200000.0
2009-06-23 12:08:00,88.355,88.39,88.35,88.39,337200000.0
2009-06-23 12:09:00,88.38,88.385,88.36,88.36,273800000.0
2009-06-23 12:10:00,88.36,88.395,88.355,88.36,329200000.0
2009-06-23 12:11:00,88.36,88.41,88.355,88.395,434200000.0
2009-06-23 12:12:00,88.395,88.48,88.39,88.43,552800000.0
2009-06-23 12:13:00,88.425,88.465,88.425,88.435,497600000.0
2009-06-23 12:14:00,88.435,88.435,88.42,88.425,562600000.0
2009-06-23 12:15:00,88.42,88.475,88.42,88.445,344200000.0
2009-06-23 12:16:00,88.445,88.515,88.445,88.505,361600000.0
2009-06-23 12:17:00,88.505,88.535,88.505,88.53,359400000.0
2009-06-23 12:18:00,88.525,88.565,88.525,88.545,635000000.0
2009-06-23 12:19:00,88.545,88.56,88.52,88.53,200600000.0
2009-06-23 12:20:00,88.53,88.53,88.49,88.495,562800000.0
2009-06-23 12:21:00,88.495,88.545,88.475,88.54,398000000.0
2009-06-23 12:22:00,88.54,88.54,88.505,88.515,502200000.0
2009-06-23 12:23:00,88.515,88.525,88.5,88.515,302000000.0
2009-06-23 12:24:00,88.515,88.53,88.505,88.515,330800000.0
2009-06-23 12:25:00,88.51,88.51,88.475,88.475,152400000.0
2009-06-23 12:26:00,88.475,88.49,88.475,88.48,266200000.0
2009-06-23 12:27:00,88.48,88.52,88.475,88.51,398800000.0
2009-06-23 12:28:00,88.495,88.535,88.495,88.535,319800000.0
2009-06-23 12:29:00,88.54,88.545,88.505,88.515,315800000.0
2009-06-23 12:30:00,88.515,88.515,88.5,88.51,419800000.0
2009-06-23 12:31:00,88.515,88.515,88.5,88.5,79800000.0
2009-06-23 12:32:00,88.5,88.505,88.49,88.5,148800000.0
2009-06-23 12:33:00,88.5,88.53,88.5,88.53,160400000.0
2009-06-23 12:34:00,88.535,88.54,88.51,88.535,206800000.0
2009-06-23 12:35:00,88.535,88.62,88.535,88.61,384800000.0
2009-06-23 12:36:00,88.61,88.67,88.61,88.665,335400000.0
2009-06-23 12:37:00,88.67,88.71,88.645,88.705,422200000.0
2009-06-23 12:38:00,88.705,88.8,88.685,88.76,379000000.0
2009-06-23 12:39:00,88.765,88.78,88.745,88.76,253200000.0
2009-06-23 12:40:00,88.76,88.76,88.715,88.715,396000000.0
2009-06-23 12:41:00,88.715,88.765,88.705,88.715,457000000.0
2009-06-23 12:42:00,88.71,88.725,88.705,88.72,329400000.0
2009-06-23 12:43:00,88.715,88.755,88.715,88.735,257600000.0
2009-06-23 12:44:00,88.735,88.77,88.71,88.73,540200000.0
2009-06-23 12:45:00,88.73,88.77,88.715,88.76,500000000.0
2009-06-23 12:46:00,88.755,88.775,88.74,88.765,412800000.0
2009-06-23 12:47:00,88.765,88.825,88.76,88.82,445200000.0
2009-06-23 12:48:00,88.825,88.905,88.81,88.89,405800000.0
2009-06-23 12:49:00,88.89,88.89,88.845,88.865,476600000.0
2009-06-23 12:50:00,88.865,88.88,88.845,88.845,344200000.0
2009-06-23 12:51:00,88.845,88.885,88.83,88.885,278200000.0
2009-06-23 12:52:00,88.885,88.9,88.87,88.89,361600000.0
2009-06-23 12:53:00,88.895,88.895,88.83,88.835,391400000.0
2009-06-23 12:54:00,88.835,88.84,88.815,88.815,166600000.0
2009-06-23 12:55:00,88.815,88.815,88.775,88.785,384200000.0
2009-06-23 12:56:00,88.785,88.805,88.765,88.785,368600000.0
2009-06-23 12:57:00,88.785,88.815,88.78,88.81,325400000.0
2009-06-23 12:58:00,88.81,88.82,88.8,88.815,327600000.0
2009-06-23 12:59:00,88.815,88.815,88.785,88.795,530400000.0
2009-06-23 13:00:00,88.795,88.81,88.77,88.775,339800000.0
2009-06-23 13:01:00,88.775,88.785,88.745,88.76,514800000.0
2009-06-23 13:02:00,88.76,88.77,88.745,88.755,286200000.0
2009-06-23 13:03:00,88.755,88.765,88.725,88.735,382600000.0
2009-06-23 13:04:00,88.74,88.75,88.715,88.73,450400000.0
2009-06-23 13:05:00,88.735,88.74,88.71,88.715,354200000.0
2009-06-23 13:06:00,88.715,88.735,88.715,88.73,245400000.0
2009-06-23 13:07:00,88.725,88.73,88.705,88.71,312000000.0
2009-06-23 13:08:00,88.71,88.725,88.705,88.705,131400000.0
2009-06-23 13:09:00,88.705,88.735,88.695,88.7,320400000.0
2009-06-23 13:10:00,88.7,88.715,88.695,88.7,359200000.0
2009-06-23 13:11:00,88.7,88.7,88.655,88.665,421200000.0
2009-06-23 13:12:00,88.67,88.685,88.665,88.68,192000000.0
2009-06-23 13:13:00,88.68,88.69,88.66,88.685,348000000.0
2009-06-23 13:14:00,88.69,88.71,88.675,88.705,436000000.0
2009-06-23 13:15:00,88.705,88.715,88.7,88.715,208000000.0
2009-06-23 13:16:00,88.715,88.725,88.7,88.705,421400000.0
2009-06-23 13:17:00,88.705,88.71,88.665,88.695,190600000.0
2009-06-23 13:18:00,88.695,88.715,88.695,88.705,208600000.0
2009-06-23 13:19:00,88.705,88.71,88.69,88.705,189800000.0
2009-06-23 13:20:00,88.705,88.745,88.705,88.745,314000000.0
2009-06-23 13:21:00,88.745,88.795,88.74,88.785,332600000.0
2009-06-23 13:22:00,88.785,88.835,88.775,88.835,416000000.0
2009-06-23 13:23:00,88.835,88.865,88.835,88.845,467600000.0
2009-06-23 13:24:00,88.845,88.845,88.795,88.805,488200000.0
2009-06-23 13:25:00,88.805,88.805,88.725,88.725,286000000.0
2009-06-23 13:26:00,88.735,88.745,88.72,88.735,366800000.0
2009-06-23 13:27:00,88.735,88.76,88.725,88.755,492400000.0
2009-06-23 13:28:00,88.755,88.795,88.735,88.77,483500000.0
2009-06-23 13:29:00,88.765,88.78,88.735,88.765,515400000.0
2009-06-23 13:30:00,88.76,88.775,88.755,88.76,304800000.0
2009-06-23 13:31:00,88.76,88.805,88.76,88.78,348800000.0
2009-06-23 13:32:00,88.785,88.785,88.705,88.715,560400000.0
2009-06-23 13:33:00,88.72,88.735,88.7,88.715,488400000.0
2009-06-23 13:34:00,88.715,88.76,88.685,88.735,403800000.0
2009-06-23 13:35:00,88.735,88.785,88.71,88.755,419400000.0
2009-06-23 13:36:00,88.755,88.85,88.755,88.85,458400000.0
2009-06-23 13:37:00,88.845,88.88,88.835,88.87,302400000.0
2009-06-23 13:38:00,88.87,88.875,88.83,88.835,379800000.0
2009-06-23 13:39:00,88.835,88.925,88.835,88.88,347800000.0
2009-06-23 13:40:00,88.875,88.885,88.86,88.865,235200000.0
2009-06-23 13:41:00,88.865,88.88,88.855,88.865,248000000.0
2009-06-23 13:42:00,88.865,88.865,88.845,88.855,157200000.0
2009-06-23 13:43:00,88.855,88.865,88.825,88.855,290200000.0
2009-06-23 13:44:00,88.855,88.865,88.825,88.83,299600001.0
2009-06-23 13:45:00,88.83,88.84,88.81,88.82,248400000.0
2009-06-23 13:46:00,88.815,88.82,88.805,88.81,536400000.0
2009-06-23 13:47:00,88.805,88.81,88.785,88.8,148000000.0
2009-06-23 13:48:00,88.8,88.83,88.795,88.825,336200000.0
2009-06-23 13:49:00,88.835,88.835,88.795,88.795,616400000.0
2009-06-23 13:50:00,88.795,88.82,88.79,88.79,364600000.0
2009-06-23 13:51:00,88.795,88.795,88.75,88.755,370000001.0
2009-06-23 13:52:00,88.76,88.785,88.745,88.78,480600000.0
2009-06-23 13:53:00,88.765,88.765,88.755,88.755,148400000.0
2009-06-23 13:54:00,88.755,88.785,88.755,88.765,270400000.0
2009-06-23 13:55:00,88.78,88.785,88.76,88.76,218600000.0
2009-06-23 13:56:00,88.765,88.825,88.745,88.77,285400000.0
2009-06-23 13:57:00,88.765,88.775,88.75,88.765,239800000.0
2009-06-23 13:58:00,88.765,88.765,88.705,88.74,350400000.0
2009-06-23 13:59:00,88.74,88.745,88.735,88.745,273200000.0
2009-06-23 14:00:00,88.745,88.775,88.735,88.77,339800000.0
2009-06-23 14:01:00,88.775,88.82,88.77,88.78,266600000.0
2009-06-23 14:02:00,88.78,88.805,88.775,88.795,280200000.0
2009-06-23 14:03:00,88.785,88.79,88.765,88.775,142200000.0
2009-06-23 14:04:00,88.765,88.775,88.755,88.755,59200000.0
2009-06-23 14:05:00,88.755,88.765,88.725,88.73,203000000.0
2009-06-23 14:06:00,88.73,88.75,88.73,88.745,255800000.0
2009-06-23 14:07:00,88.745,88.745,88.725,88.725,371600000.0
2009-06-23 14:08:00,88.725,88.73,88.72,88.72,230800000.0
2009-06-23 14:09:00,88.725,88.745,88.715,88.735,225000000.0
2009-06-23 14:10:00,88.735,88.77,88.735,88.76,254000000.0
2009-06-23 14:11:00,88.76,88.785,88.76,88.77,171000000.0
2009-06-23 14:12:00,88.77,88.785,88.75,88.755,151800000.0
2009-06-23 14:13:00,88.755,88.755,88.74,88.75,177200000.0
2009-06-23 14:14:00,88.755,88.81,88.75,88.805,357000000.0
2009-06-23 14:15:00,88.805,88.855,88.805,88.85,426600000.0
2009-06-23 14:16:00,88.845,88.935,88.845,88.925,374600000.0
2009-06-23 14:17:00,88.925,88.935,88.92,88.93,364600000.0
2009-06-23 14:18:00,88.935,88.945,88.915,88.94,556000000.0
2009-06-23 14:19:00,88.94,88.98,88.94,88.975,429600000.0
2009-06-23 14:20:00,88.975,89.02,88.95,89.01,432400000.0
2009-06-23 14:21:00,89.01,89.105,89.01,89.055,494800000.0
2009-06-23 14:22:00,89.06,89.07,89.015,89.02,574000000.0
2009-06-23 14:23:00,89.02,89.035,89.015,89.015,541200000.0
2009-06-23 14:24:00,89.015,89.055,88.99,89.05,373400000.0
2009-06-23 14:25:00,89.06,89.065,89.025,89.055,291800000.0
2009-06-23 14:26:00,89.05,89.07,89.045,89.05,359000000.0
2009-06-23 14:27:00,89.055,89.065,88.99,89.01,274000000.0
2009-06-23 14:28:00,89.01,89.02,88.99,88.99,242800000.0
2009-06-23 14:29:00,88.995,89.045,88.995,89.02,243000000.0
2009-06-23 14:30:00,89.02,89.02,88.985,89.0,338400000.0
2009-06-23 14:31:00,89.0,89.11,89.0,89.095,497600000.0
2009-06-23 14:32:00,89.095,89.13,89.085,89.13,468200000.0
2009-06-23 14:33:00,89.125,89.125,89.095,89.095,294600000.0
2009-06-23 14:34:00,89.095,89.105,89.07,89.085,316600000.0
2009-06-23 14:35:00,89.085,89.095,89.035,89.075,498600000.0
2009-06-23 14:36:00,89.075,89.15,89.075,89.115,318000000.0
2009-06-23 14:37:00,89.11,89.22,89.11,89.22,578600000.0
2009-06-23 14:38:00,89.225,89.235,89.165,89.18,519500000.0
2009-06-23 14:39:00,89.185,89.21,89.175,89.18,311200000.0
2009-06-23 14:40:00,89.19,89.19,89.155,89.165,336400000.0
2009-06-23 14:41:00,89.165,89.205,89.16,89.185,355600000.0
2009-06-23 14:42:00,89.185,89.195,89.17,89.175,352600000.0
2009-06-23 14:43:00,89.18,89.185,89.14,89.165,393400000.0
2009-06-23 14:44:00,89.165,89.17,89.135,89.16,310800000.0
2009-06-23 14:45:00,89.165,89.21,89.15,89.195,498400000.0
2009-06-23 14:46:00,89.195,89.27,89.195,89.265,579800000.0
2009-06-23 14:47:00,89.265,89.355,89.255,89.345,593600000.0
2009-06-23 14:48:00,89.355,89.445,89.355,89.37,470000000.0
2009-06-23 14:49:00,89.365,89.375,89.295,89.335,531800000.0
2009-06-23 14:50:00,89.345,89.365,89.325,89.355,491900000.0
2009-06-23 14:51:00,89.355,89.37,89.32,89.34,435600000.0
2009-06-23 14:52:00,89.34,89.38,89.34,89.345,465800000.0
2009-06-23 14:53:00,89.35,89.355,89.3,89.325,441400000.0
2009-06-23 14:54:00,89.32,89.355,89.305,89.305,547800000.0
2009-06-23 14:55:00,89.305,89.315,89.27,89.275,370800000.0
2009-06-23 14:56:00,89.275,89.275,89.235,89.24,490000001.0
2009-06-23 14:57:00,89.235,89.25,89.22,89.23,261800000.0
2009-06-23 14:58:00,89.23,89.27,89.22,89.27,534400000.0
2009-06-23 14:59:00,89.27,89.27,89.24,89.245,353800000.0
2009-06-23 15:00:00,89.245,89.39,89.235,89.38,477100000.0
2009-06-23 15:01:00,89.37,89.375,89.335,89.35,404400000.0
2009-06-23 15:02:00,89.35,89.37,89.31,89.315,459600000.0
2009-06-23 15:03:00,89.315,89.32,89.29,89.3,451000000.0
2009-06-23 15:04:00,89.3,89.32,89.29,89.31,513000000.0
2009-06-23 15:05:00,89.31,89.315,89.265,89.29,449600000.0
2009-06-23 15:06:00,89.29,89.29,89.265,89.27,414800000.0
2009-06-23 15:07:00,89.27,89.285,89.255,89.26,607200000.0
2009-06-23 15:08:00,89.255,89.275,89.22,89.22,452800000.0
2009-06-23 15:09:00,89.22,89.245,89.215,89.22,520800000.0
2009-06-23 15:10:00,89.215,89.245,89.17,89.175,381200000.0
2009-06-23 15:11:00,89.175,89.22,89.16,89.205,549200000.0
2009-06-23 15:12:00,89.205,89.225,89.175,89.185,394800000.0
2009-06-23 15:13:00,89.185,89.215,89.16,89.165,322400000.0
2009-06-23 15:14:00,89.165,89.18,89.125,89.13,461800000.0
2009-06-23 15:15:00,89.125,89.13,89.095,89.11,483600000.0
2009-06-23 15:16:00,89.11,89.135,89.085,89.095,590800000.0
2009-06-23 15:17:00,89.095,89.15,89.095,89.15,528000000.0
2009-06-23 15:18:00,89.15,89.15,89.06,89.07,458800000.0
2009-06-23 15:19:00,89.075,89.08,89.05,89.055,622200000.0
2009-06-23 15:20:00,89.055,89.075,89.045,89.07,357600000.0
2009-06-23 15:21:00,89.07,89.145,89.065,89.135,291800000.0
2009-06-23 15:22:00,89.135,89.165,89.125,89.125,274200000.0
2009-06-23 15:23:00,89.125,89.125,89.085,89.105,279000000.0
2009-06-23 15:24:00,89.1,89.14,89.07,89.135,323000000.0
2009-06-23 15:25:00,89.135,89.18,89.135,89.14,382400001.0
2009-06-23 15:26:00,89.14,89.145,89.115,89.13,334000000.0
2009-06-23 15:27:00,89.125,89.165,89.125,89.15,285400000.0
2009-06-23 15:28:00,89.145,89.175,89.145,89.175,205200000.0
2009-06-23 15:29:00,89.175,89.175,89.085,89.085,298400000.0
2009-06-23 15:30:00,89.085,89.115,89.075,89.1,427200000.0
2009-06-23 15:31:00,89.1,89.13,89.08,89.125,581200000.0
2009-06-23 15:32:00,89.12,89.125,89.09,89.09,436600000.0
2009-06-23 15:33:00,89.095,89.12,89.085,89.1,382200000.0
2009-06-23 15:34:00,89.1,89.155,89.095,89.13,443700000.0
2009-06-23 15:35:00,89.135,89.215,89.13,89.205,353400000.0
2009-06-23 15:36:00,89.2,89.25,89.185,89.235,274800000.0
2009-06-23 15:37:00,89.245,89.245,89.17,89.185,198000000.0
2009-06-23 15:38:00,89.18,89.245,89.175,89.225,274400000.0
2009-06-23 15:39:00,89.235,89.245,89.21,89.22,182800000.0
2009-06-23 15:40:00,89.22,89.235,89.19,89.19,403000000.0
2009-06-23 15:41:00,89.19,89.215,89.155,89.175,403800000.0
2009-06-23 15:42:00,89.185,89.2,89.145,89.165,202000000.0
2009-06-23 15:43:00,89.165,89.175,89.12,89.13,228600000.0
2009-06-23 15:44:00,89.135,89.15,89.1,89.12,374800000.0
2009-06-23 15:45:00,89.115,89.15,89.105,89.145,162800000.0
2009-06-23 15:46:00,89.145,89.145,89.105,89.105,258400000.0
2009-06-23 15:47:00,89.105,89.125,89.09,89.115,138600000.0
2009-06-23 15:48:00,89.115,89.125,89.09,89.115,290000000.0
2009-06-23 15:49:00,89.115,89.14,89.115,89.12,206800000.0
2009-06-23 15:50:00,89.115,89.175,89.11,89.13,388400000.0
2009-06-23 15:51:00,89.13,89.15,89.11,89.14,208600000.0
2009-06-23 15:52:00,89.14,89.17,89.12,89.15,468400000.0
2009-06-23 15:53:00,89.15,89.2,89.15,89.2,285200000.0
2009-06-23 15:54:00,89.195,89.215,89.145,89.175,272600000.0
2009-06-23 15:55:00,89.17,89.185,89.16,89.175,229600000.0
2009-06-23 15:56:00,89.175,89.255,89.17,89.225,343000000.0
2009-06-23 15:57:00,89.225,89.23,89.215,89.22,207800000.0
2009-06-23 15:58:00,89.22,89.225,89.185,89.2,446000000.0
2009-06-23 15:59:00,89.2,89.24,89.175,89.24,259800000.0
2009-06-23 16:00:00,89.245,89.245,89.055,89.1,438400000.0
2009-06-23 16:01:00,89.095,89.12,89.07,89.12,640600000.0
2009-06-23 16:02:00,89.12,89.12,88.99,88.99,573400000.0
2009-06-23 16:03:00,88.99,89.135,88.99,89.12,580400000.0
2009-06-23 16:04:00,89.125,89.23,89.125,89.23,403600000.0
2009-06-23 16:05:00,89.235,89.295,89.225,89.225,457400000.0
2009-06-23 16:06:00,89.225,89.235,89.195,89.195,535400000.0
2009-06-23 16:07:00,89.2,89.205,89.16,89.175,509800000.0
2009-06-23 16:08:00,89.175,89.175,89.115,89.15,394200000.0
2009-06-23 16:09:00,89.145,89.175,89.13,89.13,196000000.0
2009-06-23 16:10:00,89.125,89.145,89.06,89.07,291600000.0
2009-06-23 16:11:00,89.08,89.085,89.015,89.02,331200000.0
2009-06-23 16:12:00,89.02,89.055,88.99,89.0,346200000.0
2009-06-23 16:13:00,89.015,89.035,88.99,89.005,469400000.0
2009-06-23 16:14:00,89.005,89.015,88.975,88.975,366200000.0
2009-06-23 16:15:00,88.975,88.975,88.93,88.945,403600000.0
2009-06-23 16:16:00,88.945,88.975,88.93,88.955,488600000.0
2009-06-23 16:17:00,88.955,89.0,88.955,88.995,511100000.0
2009-06-23 16:18:00,88.995,89.04,88.995,89.02,487200000.0
2009-06-23 16:19:00,89.02,89.035,88.995,89.01,478000000.0
2009-06-23 16:20:00,89.015,89.05,89.005,89.03,597800000.0
2009-06-23 16:21:00,89.03,89.055,89.015,89.055,337800000.0
2009-06-23 16:22:00,89.055,89.11,89.04,89.105,477400000.0
2009-06-23 16:23:00,89.105,89.125,89.09,89.09,398800000.0
2009-06-23 16:24:00,89.09,89.09,89.04,89.06,540800000.0
2009-06-23 16:25:00,89.06,89.085,89.035,89.035,493200000.0
2009-06-23 16:26:00,89.035,89.045,89.005,89.005,407400000.0
2009-06-23 16:27:00,89.01,89.01,88.975,88.98,317800000.0
2009-06-23 16:28:00,88.98,88.985,88.96,88.975,288600000.0
2009-06-23 16:29:00,88.975,88.995,88.95,88.95,382800000.0
2009-06-23 16:30:00,88.945,88.95,88.91,88.925,589400000.0
2009-06-23 16:31:00,88.925,88.93,88.895,88.9,473800000.0
2009-06-23 16:32:00,88.9,88.935,88.895,88.935,582000000.0
2009-06-23 16:33:00,88.935,88.955,88.915,88.945,459600000.0
2009-06-23 16:34:00,88.945,89.025,88.94,89.025,394400000.0
2009-06-23 16:35:00,89.025,89.055,88.99,88.99,459400000.0
2009-06-23 16:36:00,88.99,89.03,88.98,89.01,461600000.0
2009-06-23 16:37:00,89.005,89.02,88.98,88.98,414000000.0
2009-06-23 16:38:00,88.985,88.985,88.935,88.945,491200000.0
2009-06-23 16:39:00,88.945,88.955,88.935,88.95,331200000.0
2009-06-23 16:40:00,88.955,88.965,88.935,88.95,435600000.0
2009-06-23 16:41:00,88.945,88.945,88.885,88.895,468200000.0
2009-06-23 16:42:00,88.895,88.905,88.87,88.875,488400000.0
2009-06-23 16:43:00,88.88,88.885,88.865,88.88,260200000.0
2009-06-23 16:44:00,88.88,88.9,88.835,88.845,303000000.0
2009-06-23 16:45:00,88.845,88.855,88.83,88.845,338800000.0
2009-06-23 16:46:00,88.855,88.855,88.77,88.78,528600000.0
2009-06-23 16:47:00,88.78,88.825,88.78,88.805,372000000.0
2009-06-23 16:48:00,88.805,88.815,88.79,88.8,325000000.0
2009-06-23 16:49:00,88.795,88.82,88.795,88.805,235200000.0
2009-06-23 16:50:00,88.805,88.81,88.775,88.79,277800000.0
2009-06-23 16:51:00,88.8,88.83,88.78,88.825,241700000.0
2009-06-23 16:52:00,88.825,88.83,88.795,88.825,305200000.0
2009-06-23 16:53:00,88.84,88.85,88.775,88.78,319200000.0
2009-06-23 16:54:00,88.78,88.82,88.78,88.785,308800000.0
2009-06-23 16:55:00,88.78,88.79,88.745,88.755,357200000.0
2009-06-23 16:56:00,88.755,88.82,88.745,88.82,461600000.0
2009-06-23 16:57:00,88.825,88.825,88.795,88.805,380000000.0
2009-06-23 16:58:00,88.8,88.87,88.8,88.855,333600000.0
2009-06-23 16:59:00,88.86,88.87,88.775,88.83,357600000.0
2009-06-23 17:00:00,88.83,88.835,88.78,88.795,519800000.0
2009-06-23 17:01:00,88.795,88.815,88.76,88.77,533000000.0
2009-06-23 17:02:00,88.775,88.785,88.715,88.725,538999999.0
2009-06-23 17:03:00,88.725,88.725,88.665,88.69,467200000.0
2009-06-23 17:04:00,88.695,88.715,88.685,88.7,437400000.0
2009-06-23 17:05:00,88.7,88.72,88.69,88.695,365800001.0
2009-06-23 17:06:00,88.695,88.725,88.685,88.7,547600000.0
2009-06-23 17:07:00,88.695,88.715,88.69,88.7,360400000.0
2009-06-23 17:08:00,88.695,88.725,88.685,88.725,412800000.0
2009-06-23 17:09:00,88.725,88.725,88.675,88.68,561800000.0
2009-06-23 17:10:00,88.68,88.7,88.675,88.69,438000000.0
2009-06-23 17:11:00,88.69,88.69,88.645,88.645,533600000.0
2009-06-23 17:12:00,88.645,88.685,88.605,88.61,376200000.0
2009-06-23 17:13:00,88.615,88.675,88.615,88.66,361200000.0
2009-06-23 17:14:00,88.655,88.69,88.635,88.65,530400000.0
2009-06-23 17:15:00,88.65,88.705,88.64,88.695,374000000.0
2009-06-23 17:16:00,88.7,88.725,88.685,88.7,372200000.0
2009-06-23 17:17:00,88.7,88.73,88.695,88.705,387600000.0
2009-06-23 17:18:00,88.705,88.745,88.7,88.735,396600000.0
2009-06-23 17:19:00,88.735,88.775,88.725,88.765,259600000.0
2009-06-23 17:20:00,88.77,88.81,88.765,88.79,255200000.0
2009-06-23 17:21:00,88.79,88.81,88.755,88.76,219200000.0
2009-06-23 17:22:00,88.765,88.765,88.73,88.74,210800000.0
2009-06-23 17:23:00,88.74,88.765,88.74,88.755,90400000.0
2009-06-23 17:24:00,88.755,88.795,88.755,88.79,250200000.0
2009-06-23 17:25:00,88.785,88.8,88.765,88.8,221200000.0
2009-06-23 17:26:00,88.8,88.875,88.8,88.87,281600000.0
2009-06-23 17:27:00,88.87,88.875,88.845,88.855,270800000.0
2009-06-23 17:28:00,88.845,88.875,88.845,88.875,352200000.0
2009-06-23 17:29:00,88.865,88.865,88.805,88.805,430400000.0
2009-06-23 17:30:00,88.805,88.865,88.805,88.84,368800000.0
2009-06-23 17:31:00,88.84,88.845,88.805,88.825,350400000.0
2009-06-23 17:32:00,88.825,88.865,88.825,88.865,260800000.0
2009-06-23 17:33:00,88.865,88.91,88.865,88.895,389600000.0
2009-06-23 17:34:00,88.895,88.945,88.885,88.935,289600000.0
2009-06-23 17:35:00,88.935,88.975,88.935,88.975,451000000.0
2009-06-23 17:36:00,88.985,89.015,88.975,89.01,284200000.0
2009-06-23 17:37:00,89.02,89.035,89.005,89.015,217200000.0
2009-06-23 17:38:00,89.005,89.03,88.985,88.995,289800000.0
2009-06-23 17:39:00,88.995,89.005,88.94,88.945,446600000.0
2009-06-23 17:40:00,88.945,88.965,88.94,88.95,230600000.0
2009-06-23 17:41:00,88.945,89.0,88.94,88.995,298400000.0
2009-06-23 17:42:00,88.995,89.025,88.94,88.94,362600000.0
2009-06-23 17:43:00,88.945,88.975,88.925,88.965,311600000.0
2009-06-23 17:44:00,88.965,88.995,88.955,88.965,321400000.0
2009-06-23 17:45:00,88.965,89.005,88.955,88.995,259800000.0
2009-06-23 17:46:00,88.995,89.0,88.955,88.975,247600000.0
2009-06-23 17:47:00,88.98,88.985,88.945,88.96,372600000.0
2009-06-23 17:48:00,88.96,88.975,88.955,88.955,165400000.0
2009-06-23 17:49:00,88.955,88.99,88.95,88.965,102600000.0
2009-06-23 17:50:00,88.965,88.995,88.96,88.985,252400001.0
2009-06-23 17:51:00,88.985,89.025,88.97,89.025,294600000.0
2009-06-23 17:52:00,89.025,89.045,89.015,89.025,352800000.0
2009-06-23 17:53:00,89.03,89.05,89.01,89.03,359800000.0
2009-06-23 17:54:00,89.03,89.045,89.005,89.015,300000000.0
2009-06-23 17:55:00,89.015,89.015,88.99,89.01,272800000.0
2009-06-23 17:56:00,89.01,89.04,89.005,89.035,234400000.0
2009-06-23 17:57:00,89.045,89.05,88.995,89.005,348600000.0
2009-06-23 17:58:00,89.0,89.01,88.985,89.005,229800000.0
2009-06-23 17:59:00,88.995,89.02,88.985,89.005,376400000.0
2009-06-23 18:00:00,89.005,89.06,89.005,89.06,322000000.0
2009-06-23 18:01:00,89.06,89.095,89.035,89.095,179400000.0
2009-06-23 18:02:00,89.095,89.165,89.095,89.125,349100000.0
2009-06-23 18:03:00,89.135,89.15,89.115,89.125,152200000.0
2009-06-23 18:04:00,89.125,89.125,89.09,89.1,335600000.0
2009-06-23 18:05:00,89.1,89.13,89.075,89.125,471200000.0
2009-06-23 18:06:00,89.125,89.205,89.12,89.205,489600000.0
2009-06-23 18:07:00,89.2,89.215,89.175,89.195,353400000.0
2009-06-23 18:08:00,89.2,89.24,89.2,89.235,247600000.0
2009-06-23 18:09:00,89.235,89.275,89.23,89.25,418900000.0
2009-06-23 18:10:00,89.25,89.26,89.225,89.235,386200000.0
2009-06-23 18:11:00,89.235,89.235,89.185,89.215,385200000.0
2009-06-23 18:12:00,89.215,89.225,89.155,89.155,363200000.0
2009-06-23 18:13:00,89.155,89.155,89.125,89.155,464600000.0
2009-06-23 18:14:00,89.155,89.185,89.15,89.18,329800000.0
2009-06-23 18:15:00,89.175,89.185,89.15,89.165,128200000.0
2009-06-23 18:16:00,89.165,89.165,89.15,89.155,214400000.0
2009-06-23 18:17:00,89.155,89.17,89.135,89.15,252800000.0
2009-06-23 18:18:00,89.14,89.165,89.135,89.16,202600000.0
2009-06-23 18:19:00,89.165,89.205,89.165,89.19,321800000.0
2009-06-23 18:20:00,89.185,89.225,89.17,89.22,187000000.0
2009-06-23 18:21:00,89.215,89.245,89.205,89.215,367400000.0
2009-06-23 18:22:00,89.215,89.225,89.195,89.195,391600000.0
2009-06-23 18:23:00,89.195,89.21,89.17,89.18,355800000.0
2009-06-23 18:24:00,89.175,89.195,89.17,89.195,221400000.0
2009-06-23 18:25:00,89.195,89.215,89.16,89.16,280700000.0
2009-06-23 18:26:00,89.165,89.185,89.155,89.175,312400000.0
2009-06-23 18:27:00,89.175,89.185,89.145,89.15,148400000.0
2009-06-23 18:28:00,89.15,89.175,89.145,89.15,221800000.0
2009-06-23 18:29:00,89.15,89.155,89.125,89.135,690400000.0
2009-06-23 18:30:00,89.14,89.14,89.115,89.135,421400000.0
2009-06-23 18:31:00,89.135,89.14,89.115,89.125,214200000.0
2009-06-23 18:32:00,89.125,89.125,89.06,89.085,382000000.0
2009-06-23 18:33:00,89.08,89.085,89.055,89.065,303200000.0
2009-06-23 18:34:00,89.065,89.105,89.065,89.085,291400000.0
2009-06-23 18:35:00,89.085,89.105,89.06,89.085,437200000.0
2009-06-23 18:36:00,89.08,89.15,89.075,89.13,437600000.0
2009-06-23 18:37:00,89.13,89.185,89.115,89.165,448200000.0
2009-06-23 18:38:00,89.145,89.155,89.095,89.12,421999999.0
2009-06-23 18:39:00,89.125,89.135,89.075,89.08,309400000.0
2009-06-23 18:40:00,89.085,89.1,89.055,89.065,403200000.0
2009-06-23 18:41:00,89.065,89.09,89.045,89.085,461200000.0
2009-06-23 18:42:00,89.085,89.115,89.08,89.115,286600000.0
2009-06-23 18:43:00,89.11,89.11,89.06,89.09,369800000.0
2009-06-23 18:44:00,89.1,89.125,89.09,89.115,292800000.0
2009-06-23 18:45:00,89.105,89.12,89.065,89.075,355000000.0
2009-06-23 18:46:00,89.07,89.11,89.07,89.075,124000000.0
2009-06-23 18:47:00,89.075,89.135,89.07,89.105,323200000.0
2009-06-23 18:48:00,89.11,89.135,89.105,89.13,174600000.0
2009-06-23 18:49:00,89.13,89.16,89.11,89.11,187000000.0
2009-06-23 18:50:00,89.11,89.145,89.105,89.125,154200000.0
2009-06-23 18:51:00,89.125,89.13,89.1,89.115,141400000.0
2009-06-23 18:52:00,89.11,89.135,89.11,89.115,177800000.0
2009-06-23 18:53:00,89.11,89.125,89.05,89.05,215800000.0
2009-06-23 18:54:00,89.05,89.095,89.05,89.09,176200000.0
2009-06-23 18:55:00,89.085,89.085,89.055,89.065,203200000.0
2009-06-23 18:56:00,89.08,89.13,89.08,89.11,137800000.0
2009-06-23 18:57:00,89.115,89.165,89.115,89.155,345800000.0
2009-06-23 18:58:00,89.155,89.155,89.13,89.14,154000000.0
2009-06-23 18:59:00,89.135,89.16,89.095,89.1,178800000.0
2009-06-23 19:00:00,89.1,89.1,89.065,89.075,149800000.0
2009-06-23 19:01:00,89.075,89.075,89.04,89.045,319200000.0
2009-06-23 19:02:00,89.045,89.09,89.035,89.055,513400000.0
2009-06-23 19:03:00,89.055,89.07,89.035,89.065,338800000.0
2009-06-23 19:04:00,89.065,89.13,89.065,89.115,397400000.0
2009-06-23 19:05:00,89.115,89.135,89.105,89.125,427000000.0
2009-06-23 19:06:00,89.125,89.15,89.105,89.135,411000000.0
2009-06-23 19:07:00,89.135,89.145,89.095,89.115,235600000.0
2009-06-23 19:08:00,89.125,89.155,89.12,89.145,137600000.0
2009-06-23 19:09:00,89.135,89.175,89.115,89.175,179400000.0
2009-06-23 19:10:00,89.175,89.215,89.135,89.2,261400000.0
2009-06-23 19:11:00,89.195,89.215,89.175,89.185,376400000.0
2009-06-23 19:12:00,89.175,89.22,89.175,89.21,296400000.0
2009-06-23 19:13:00,89.225,89.255,89.205,89.215,399000000.0
2009-06-23 19:14:00,89.215,89.215,89.195,89.205,289200000.0
2009-06-23 19:15:00,89.205,89.215,89.19,89.215,308800000.0
2009-06-23 19:16:00,89.215,89.23,89.21,89.22,126800000.0
2009-06-23 19:17:00,89.215,89.23,89.205,89.215,198400000.0
2009-06-23 19:18:00,89.22,89.235,89.22,89.225,247800000.0
2009-06-23 19:19:00,89.225,89.245,89.2,89.235,266400000.0
2009-06-23 19:20:00,89.24,89.245,89.21,89.225,345200000.0
2009-06-23 19:21:00,89.22,89.235,89.2,89.23,212800000.0
2009-06-23 19:22:00,89.225,89.25,89.215,89.245,185600000.0
2009-06-23 19:23:00,89.24,89.25,89.225,89.225,266300000.0
2009-06-23 19:24:00,89.225,89.225,89.21,89.21,183200000.0
2009-06-23 19:25:00,89.21,89.22,89.185,89.185,241600000.0
2009-06-23 19:26:00,89.185,89.19,89.155,89.165,279000000.0
2009-06-23 19:27:00,89.16,89.165,89.15,89.165,168000000.0
2009-06-23 19:28:00,89.155,89.16,89.145,89.155,213400000.0
2009-06-23 19:29:00,89.155,89.16,89.145,89.15,156000000.0
2009-06-23 19:30:00,89.155,89.18,89.155,89.175,207600000.0
2009-06-23 19:31:00,89.175,89.195,89.165,89.185,302000000.0
2009-06-23 19:32:00,89.185,89.21,89.18,89.195,254600000.0
2009-06-23 19:33:00,89.195,89.245,89.195,89.245,291200000.0
2009-06-23 19:34:00,89.245,89.255,89.23,89.245,221400000.0
2009-06-23 19:35:00,89.245,89.245,89.23,89.23,268800000.0
2009-06-23 19:36:00,89.23,89.235,89.215,89.225,332600000.0
2009-06-23 19:37:00,89.225,89.24,89.225,89.235,243600000.0
2009-06-23 19:38:00,89.235,89.235,89.225,89.235,45600000.0
2009-06-23 19:39:00,89.245,89.255,89.235,89.245,286000000.0
2009-06-23 19:40:00,89.245,89.265,89.23,89.265,303000000.0
2009-06-23 19:41:00,89.255,89.265,89.225,89.245,195600001.0
2009-06-23 19:42:00,89.245,89.245,89.23,89.235,539200001.0
2009-06-23 19:43:00,89.22,89.24,89.215,89.235,54600000.0
2009-06-23 19:44:00,89.225,89.26,89.225,89.245,98000000.0
2009-06-23 19:45:00,89.245,89.245,89.205,89.22,385800000.0
2009-06-23 19:46:00,89.225,89.225,89.205,89.215,163600000.0
2009-06-23 19:47:00,89.22,89.235,89.2,89.205,51400000.0
2009-06-23 19:48:00,89.205,89.215,89.18,89.2,146600000.0
2009-06-23 19:49:00,89.2,89.245,89.195,89.24,148200000.0
2009-06-23 19:50:00,89.235,89.245,89.215,89.245,111400000.0
2009-06-23 19:51:00,89.24,89.255,89.235,89.245,76600000.0
2009-06-23 19:52:00,89.245,89.28,89.245,89.28,118600000.0
2009-06-23 19:53:00,89.285,89.295,89.235,89.235,720000000.0
2009-06-23 19:54:00,89.235,89.235,89.21,89.225,188200000.0
2009-06-23 19:55:00,89.215,89.215,89.21,89.215,145800000.0
2009-06-23 19:56:00,89.215,89.225,89.21,89.215,148600000.0
2009-06-23 19:57:00,89.215,89.225,89.195,89.205,289600000.0
2009-06-23 19:58:00,89.2,89.205,89.185,89.19,220000000.0
2009-06-23 19:59:00,89.19,89.19,89.185,89.185,73000000.0
2009-06-23 20:00:00,89.185,89.185,89.15,89.155,248400000.0
2009-06-23 20:01:00,89.155,89.18,89.155,89.175,247800000.0
2009-06-23 20:02:00,89.175,89.175,89.155,89.155,212600000.0
2009-06-23 20:03:00,89.165,89.175,89.145,89.165,169600000.0
2009-06-23 20:04:00,89.165,89.19,89.165,89.185,182400000.0
2009-06-23 20:05:00,89.185,89.215,89.185,89.21,224200001.0
2009-06-23 20:06:00,89.21,89.23,89.21,89.225,145000000.0
2009-06-23 20:07:00,89.21,89.215,89.185,89.19,162600000.0
2009-06-23 20:08:00,89.195,89.215,89.18,89.185,248000000.0
2009-06-23 20:09:00,89.185,89.21,89.18,89.21,173000000.0
2009-06-23 20:10:00,89.21,89.265,89.205,89.265,334600002.0
2009-06-23 20:11:00,89.265,89.31,89.265,89.305,433400000.0
2009-06-23 20:12:00,89.295,89.345,89.285,89.345,379000000.0
2009-06-23 20:13:00,89.345,89.345,89.325,89.345,245000000.0
2009-06-23 20:14:00,89.345,89.345,89.325,89.335,382000000.0
2009-06-23 20:15:00,89.345,89.385,89.335,89.355,308600000.0
2009-06-23 20:16:00,89.355,89.375,89.345,89.375,207000000.0
2009-06-23 20:17:00,89.37,89.375,89.335,89.34,370400000.0
2009-06-23 20:18:00,89.345,89.35,89.325,89.345,246800000.0
2009-06-23 20:19:00,89.345,89.345,89.33,89.335,175600000.0
2009-06-23 20:20:00,89.335,89.34,89.33,89.335,283800000.0
2009-06-23 20:21:00,89.335,89.345,89.325,89.325,104400000.0
2009-06-23 20:22:00,89.33,89.335,89.325,89.325,166800000.0
2009-06-23 20:23:00,89.33,89.335,89.325,89.335,41800000.0
2009-06-23 20:24:00,89.335,89.335,89.32,89.325,74000000.0
2009-06-23 20:25:00,89.325,89.33,89.315,89.315,214800000.0
2009-06-23 20:26:00,89.31,89.325,89.3,89.325,204000000.0
2009-06-23 20:27:00,89.32,89.325,89.3,89.305,262600000.0
2009-06-23 20:28:00,89.305,89.315,89.295,89.3,327200000.0
2009-06-23 20:29:00,89.305,89.305,89.28,89.285,166400000.0
2009-06-23 20:30:00,89.285,89.295,89.28,89.295,116600000.0
2009-06-23 20:31:00,89.295,89.315,89.28,89.29,437600000.0
2009-06-23 20:32:00,89.295,89.305,89.275,89.285,112400000.0
2009-06-23 20:33:00,89.285,89.29,89.28,89.285,71000000.0
2009-06-23 20:34:00,89.285,89.285,89.275,89.285,123800000.0
2009-06-23 20:35:00,89.285,89.285,89.265,89.265,102800000.0
2009-06-23 20:36:00,89.27,89.27,89.245,89.245,201600000.0
2009-06-23 20:37:00,89.245,89.245,89.23,89.235,124600000.0
2009-06-23 20:38:00,89.235,89.24,89.235,89.235,71000000.0
2009-06-23 20:39:00,89.24,89.245,89.215,89.245,149200000.0
2009-06-23 20:40:00,89.24,89.285,89.24,89.285,361200000.0
2009-06-23 20:41:00,89.285,89.29,89.255,89.255,349400000.0
2009-06-23 20:42:00,89.255,89.275,89.245,89.245,155000000.0
2009-06-23 20:43:00,89.245,89.245,89.215,89.215,138000000.0
2009-06-23 20:44:00,89.22,89.245,89.215,89.225,232000000.0
2009-06-23 20:45:00,89.22,89.245,89.21,89.235,211200000.0
2009-06-23 20:46:00,89.235,89.255,89.235,89.255,204600000.0
2009-06-23 20:47:00,89.255,89.295,89.25,89.285,253000000.0
2009-06-23 20:48:00,89.28,89.305,89.275,89.295,208200000.0
2009-06-23 20:49:00,89.29,89.295,89.275,89.275,163600000.0
2009-06-23 20:50:00,89.275,89.315,89.275,89.295,422800000.0
2009-06-23 20:51:00,89.285,89.295,89.265,89.275,321800000.0
2009-06-23 20:52:00,89.275,89.285,89.27,89.275,136200000.0
2009-06-23 20:53:00,89.28,89.305,89.275,89.285,291600000.0
2009-06-23 20:54:00,89.285,89.335,89.285,89.315,346600000.0
2009-06-23 20:55:00,89.315,89.315,89.28,89.285,194000000.0
2009-06-23 20:56:00,89.275,89.295,89.275,89.275,288800000.0
2009-06-23 20:57:00,89.275,89.295,89.25,89.28,320000000.0
2009-06-23 20:58:00,89.28,89.285,89.265,89.285,266000000.0
2009-06-23 20:59:00,89.28,89.28,89.245,89.275,255000000.0
2009-06-23 21:00:00,89.27,89.275,89.265,89.275,128200000.0
2009-06-23 21:01:00,89.28,89.295,89.28,89.28,39000000.0
2009-06-23 21:02:00,89.28,89.28,89.245,89.245,188200000.0
2009-06-23 21:03:00,89.24,89.245,89.23,89.24,91000000.0
2009-06-23 21:04:00,89.245,89.265,89.24,89.265,138400000.0
2009-06-23 21:05:00,89.265,89.265,89.235,89.245,156800000.0
2009-06-23 21:06:00,89.245,89.255,89.235,89.245,163800000.0
2009-06-23 21:07:00,89.24,89.255,89.235,89.255,78400000.0
2009-06-23 21:08:00,89.255,89.26,89.23,89.245,206200000.0
2009-06-23 21:09:00,89.245,89.255,89.235,89.235,186800000.0
2009-06-23 21:10:00,89.235,89.235,89.225,89.235,85800000.0
2009-06-23 21:11:00,89.24,89.245,89.215,89.245,323400000.0
2009-06-23 21:12:00,89.245,89.265,89.245,89.265,85400000.0
2009-06-23 21:13:00,89.255,89.265,89.245,89.255,251000000.0
2009-06-23 21:14:00,89.255,89.275,89.255,89.255,150800000.0
2009-06-23 21:15:00,89.255,89.26,89.245,89.255,130200000.0
2009-06-23 21:16:00,89.255,89.285,89.245,89.27,219800000.0
2009-06-23 21:17:00,89.275,89.275,89.265,89.265,188400000.0
2009-06-23 21:18:00,89.265,89.275,89.255,89.265,143000000.0
2009-06-23 21:19:00,89.275,89.28,89.255,89.275,243200000.0
2009-06-23 21:20:00,89.275,89.285,89.275,89.28,127600000.0
2009-06-23 21:21:00,89.275,89.275,89.255,89.255,82400000.0
2009-06-23 21:22:00,89.265,89.29,89.265,89.275,114400000.0
2009-06-23 21:23:00,89.265,89.265,89.235,89.245,175000000.0
2009-06-23 21:24:00,89.245,89.265,89.245,89.26,219000000.0
2009-06-23 21:25:00,89.255,89.255,89.245,89.25,47800000.0
2009-06-23 21:26:00,89.255,89.255,89.24,89.24,26400000.0
2009-06-23 21:27:00,89.24,89.275,89.235,89.25,129000000.0
2009-06-23 21:28:00,89.255,89.27,89.24,89.255,89800000.0
2009-06-23 21:29:00,89.255,89.265,89.255,89.265,63600000.0
2009-06-23 21:30:00,89.265,89.28,89.26,89.27,138200000.0
2009-06-23 21:31:00,89.27,89.275,89.26,89.265,237400000.0
2009-06-23 21:32:00,89.265,89.28,89.265,89.275,75600000.0
2009-06-23 21:33:00,89.275,89.28,89.235,89.235,222600000.0
2009-06-23 21:34:00,89.235,89.255,89.235,89.245,209200000.0
2009-06-23 21:35:00,89.245,89.265,89.22,89.225,204200000.0
2009-06-23 21:36:00,89.225,89.225,89.215,89.225,145200000.0
2009-06-23 21:37:00,89.225,89.225,89.225,89.225,76400000.0
2009-06-23 21:38:00,89.235,89.245,89.2,89.2,182800000.0
2009-06-23 21:39:00,89.205,89.215,89.2,89.215,105600000.0
2009-06-23 21:40:00,89.205,89.235,89.205,89.235,70800000.0
2009-06-23 21:41:00,89.235,89.255,89.225,89.25,141400000.0
2009-06-23 21:42:00,89.245,89.245,89.23,89.235,249800000.0
2009-06-23 21:43:00,89.235,89.27,89.235,89.26,126000000.0
2009-06-23 21:44:00,89.25,89.26,89.245,89.26,81400000.0
2009-06-23 21:45:00,89.26,89.27,89.255,89.26,121800000.0
2009-06-23 21:46:00,89.26,89.265,89.255,89.26,136800000.0
2009-06-23 21:47:00,89.27,89.285,89.265,89.265,85800000.0
2009-06-23 21:48:00,89.265,89.29,89.265,89.29,158000000.0
2009-06-23 21:49:00,89.295,89.305,89.285,89.305,158400000.0
2009-06-23 21:50:00,89.305,89.305,89.265,89.265,247200000.0
2009-06-23 21:51:00,89.265,89.275,89.25,89.26,209400000.0
2009-06-23 21:52:00,89.255,89.255,89.245,89.25,192800000.0
2009-06-23 21:53:00,89.255,89.26,89.245,89.245,73000000.0
2009-06-23 21:54:00,89.245,89.255,89.245,89.245,157400000.0
2009-06-23 21:55:00,89.245,89.245,89.245,89.245,22800000.0
2009-06-23 21:56:00,89.245,89.255,89.245,89.255,98200000.0
2009-06-23 21:57:00,89.245,89.255,89.245,89.255,119200000.0
2009-06-23 21:58:00,89.255,89.265,89.255,89.265,48600000.0
2009-06-23 21:59:00,89.255,89.275,89.245,89.255,201600000.0
2009-06-23 22:00:00,89.265,89.265,89.22,89.22,252000000.0
2009-06-23 22:01:00,89.215,89.22,89.19,89.195,224800000.0
2009-06-23 22:02:00,89.205,89.23,89.205,89.215,123000000.0
2009-06-23 22:03:00,89.215,89.235,89.215,89.235,53800000.0
2009-06-23 22:04:00,89.24,89.24,89.2,89.22,114800000.0
2009-06-23 22:05:00,89.215,89.225,89.215,89.225,32600000.0
2009-06-23 22:06:00,89.225,89.23,89.225,89.225,68000000.0
2009-06-23 22:07:00,89.225,89.225,89.22,89.225,7200000.0
2009-06-23 22:08:00,89.22,89.23,89.215,89.23,48000000.0
2009-06-23 22:09:00,89.225,89.235,89.225,89.235,50000000.0
2009-06-23 22:10:00,89.235,89.24,89.23,89.235,84200000.0
2009-06-23 22:11:00,89.235,89.235,89.225,89.23,45200000.0
2009-06-23 22:12:00,89.225,89.235,89.225,89.235,42600000.0
2009-06-23 22:13:00,89.235,89.24,89.215,89.22,67200000.0
2009-06-23 22:14:00,89.225,89.225,89.225,89.225,10800000.0
2009-06-23 22:15:00,89.22,89.22,89.215,89.215,103600000.0
2009-06-23 22:16:00,89.215,89.22,89.215,89.215,47600000.0
2009-06-23 22:17:00,89.22,89.225,89.215,89.225,32600000.0
2009-06-23 22:18:00,89.225,89.225,89.215,89.215,7600000.0
2009-06-23 22:19:00,89.205,89.215,89.205,89.21,32400000.0
2009-06-23 22:20:00,89.21,89.215,89.21,89.21,8400000.0
2009-06-23 22:21:00,89.21,89.215,89.2,89.205,51800000.0
2009-06-23 22:22:00,89.205,89.24,89.205,89.24,112200000.0
2009-06-23 22:23:00,89.24,89.24,89.235,89.235,9600000.0
2009-06-23 22:24:00,89.24,89.245,89.235,89.245,33600000.0
2009-06-23 22:25:00,89.245,89.26,89.245,89.26,26400000.0
2009-06-23 22:26:00,89.255,89.285,89.255,89.28,33600000.0
2009-06-23 22:27:00,89.275,89.275,89.25,89.25,57800000.0
2009-06-23 22:28:00,89.25,89.25,89.25,89.25,2400000.0
2009-06-23 22:29:00,89.245,89.255,89.245,89.25,27800000.0
2009-06-23 22:30:00,89.25,89.27,89.25,89.265,54000000.0
2009-06-23 22:31:00,89.265,89.28,89.25,89.255,124000000.0
2009-06-23 22:32:00,89.255,89.27,89.225,89.225,151000000.0
2009-06-23 22:33:00,89.225,89.25,89.225,89.235,174600000.0
2009-06-23 22:34:00,89.23,89.245,89.225,89.245,154200000.0
2009-06-23 22:35:00,89.245,89.255,89.245,89.245,138400000.0
2009-06-23 22:36:00,89.245,89.245,89.24,89.245,52000000.0
2009-06-23 22:37:00,89.245,89.245,89.245,89.245,24600000.0
2009-06-23 22:38:00,89.25,89.27,89.245,89.265,46000000.0
2009-06-23 22:39:00,89.26,89.26,89.26,89.26,2400000.0
2009-06-23 22:40:00,89.255,89.265,89.245,89.25,120200000.0
2009-06-23 22:41:00,89.25,89.26,89.25,89.26,12000000.0
2009-06-23 22:42:00,89.255,89.255,89.25,89.255,9200000.0
2009-06-23 22:43:00,89.255,89.265,89.255,89.265,12400000.0
2009-06-23 22:44:00,89.251,89.259,89.25,89.251,211600000.0
2009-06-23 22:45:00,89.255,89.27,89.245,89.25,35400000.0
2009-06-23 22:46:00,89.255,89.255,89.245,89.245,30600000.0
2009-06-23 22:47:00,89.245,89.245,89.24,89.24,3400000.0
2009-06-23 22:48:00,89.25,89.27,89.245,89.26,37400000.0
2009-06-23 22:49:00,89.255,89.26,89.25,89.255,40000000.0
2009-06-23 22:50:00,89.255,89.27,89.255,89.255,44000000.0
2009-06-23 22:51:00,89.255,89.255,89.235,89.235,48600000.0
2009-06-23 22:52:00,89.235,89.235,89.225,89.225,24800000.0
2009-06-23 22:53:00,89.225,89.245,89.22,89.225,111800000.0
2009-06-23 22:54:00,89.22,89.23,89.22,89.225,25000000.0
2009-06-23 22:55:00,89.23,89.24,89.225,89.235,120400000.0
2009-06-23 22:56:00,89.24,89.25,89.235,89.25,25800000.0
2009-06-23 22:57:00,89.25,89.25,89.25,89.25,5800000.0
2009-06-23 22:58:00,89.255,89.26,89.23,89.245,61000000.0
2009-06-23 22:59:00,89.245,89.265,89.245,89.245,64600000.0
2009-06-23 23:00:00,89.235,89.267,89.225,89.267,5400000.0
2009-06-23 23:01:00,89.18,89.225,89.18,89.225,6200000.0
2009-06-23 23:02:00,89.22,89.245,89.22,89.23,21600000.0
2009-06-23 23:03:00,89.23,89.255,89.23,89.23,27800000.0
2009-06-23 23:04:00,89.23,89.245,89.225,89.235,27800000.0
2009-06-23 23:05:00,89.235,89.245,89.235,89.245,3000000.0
2009-06-23 23:06:00,89.245,89.245,89.215,89.225,17800000.0
2009-06-23 23:07:00,89.225,89.235,89.215,89.225,17000000.0
2009-06-23 23:08:00,89.235,89.255,89.21,89.21,25400000.0
2009-06-23 23:09:00,89.21,89.215,89.21,89.215,11200000.0
2009-06-23 23:10:00,89.205,89.215,89.195,89.195,11800000.0
2009-06-23 23:11:00,89.195,89.215,89.165,89.205,30200000.0
2009-06-23 23:12:00,89.205,89.215,89.175,89.185,28400000.0
2009-06-23 23:13:00,89.185,89.205,89.17,89.19,42600000.0
2009-06-23 23:14:00,89.205,89.215,89.205,89.205,23400000.0
2009-06-23 23:15:00,89.205,89.265,89.205,89.235,79400000.0
2009-06-23 23:16:00,89.235,89.255,89.235,89.255,67400000.0
2009-06-23 23:17:00,89.255,89.255,89.245,89.245,21800000.0
2009-06-23 23:18:00,89.245,89.25,89.245,89.25,35000000.0
2009-06-23 23:19:00,89.245,89.245,89.245,89.245,24000000.0
2009-06-23 23:20:00,89.245,89.245,89.235,89.235,12600000.0
2009-06-23 23:21:00,89.235,89.245,89.23,89.245,15600000.0
2009-06-23 23:22:00,89.245,89.255,89.235,89.24,40200000.0
2009-06-23 23:23:00,89.235,89.245,89.235,89.245,4000000.0
2009-06-23 23:24:00,89.245,89.245,89.245,89.245,21800000.0
2009-06-23 23:25:00,89.24,89.245,89.23,89.235,55200000.0
2009-06-23 23:26:00,89.213,89.223,89.213,89.216,697200000.0
2009-06-23 23:27:00,89.235,89.24,89.235,89.24,64800000.0
2009-06-23 23:28:00,89.235,89.235,89.225,89.235,162200000.0
2009-06-23 23:29:00,89.235,89.235,89.215,89.215,14800000.0
2009-06-23 23:30:00,89.215,89.235,89.215,89.235,28600000.0
2009-06-23 23:31:00,89.235,89.235,89.235,89.235,48000000.0
2009-06-23 23:32:00,89.235,89.235,89.235,89.235,48000000.0
2009-06-23 23:33:00,89.235,89.235,89.235,89.235,6400000.0
2009-06-23 23:34:00,89.235,89.235,89.235,89.235,12800000.0
2009-06-23 23:35:00,89.235,89.235,89.19,89.235,23100000.0
2009-06-23 23:36:00,89.235,89.235,89.2,89.235,91600000.0
2009-06-23 23:37:00,89.175,89.235,89.175,89.235,16000000.0
2009-06-23 23:38:00,89.235,89.235,89.235,89.235,26000000.0
2009-06-23 23:39:00,89.235,89.235,89.235,89.235,6400000.0
2009-06-23 23:40:00,89.205,89.235,89.205,89.235,35800000.0
2009-06-23 23:41:00,89.235,89.24,89.235,89.235,52200000.0
2009-06-23 23:42:00,89.235,89.235,89.235,89.235,45600000.0
2009-06-23 23:43:00,89.235,89.235,89.215,89.235,22600000.0
2009-06-23 23:44:00,89.214,89.214,89.192,89.21,211400000.0
2009-06-23 23:45:00,89.235,89.245,89.235,89.235,39800000.0
2009-06-23 23:46:00,89.235,89.235,89.235,89.235,22400000.0
2009-06-23 23:47:00,89.235,89.235,89.235,89.235,17200000.0
2009-06-23 23:48:00,89.225,89.235,89.225,89.235,20200000.0
2009-06-23 23:49:00,89.225,89.225,89.225,89.225,5600000.0
2009-06-23 23:50:00,89.235,89.235,89.235,89.235,17400000.0
2009-06-23 23:51:00,89.235,89.245,89.235,89.245,30800000.0
2009-06-23 23:52:00,89.235,89.245,89.235,89.235,106800000.0
2009-06-23 23:53:00,89.235,89.235,89.235,89.235,32000000.0
2009-06-23 23:54:00,89.225,89.225,89.225,89.225,5600000.0
2009-06-23 23:55:00,89.235,89.24,89.235,89.24,12400000.0
2009-06-23 23:56:00,89.235,89.24,89.235,89.24,10400000.0
2009-06-23 23:57:00,89.235,89.26,89.235,89.245,33800000.0
2009-06-23 23:58:00,89.235,89.235,89.235,89.235,18400000.0
2009-06-23 23:59:00,89.235,89.245,89.225,89.245,37800000.0
2009-06-24 00:00:00,89.24,89.24,89.24,89.24,4600000.0
2009-06-24 00:01:00,89.235,89.235,89.235,89.235,27200000.0
2009-06-24 00:02:00,89.235,89.235,89.225,89.235,34000000.0
2009-06-24 00:03:00,89.235,89.235,89.235,89.235,6400000.0
2009-06-24 00:04:00,89.235,89.235,89.235,89.235,3200000.0
2009-06-24 00:05:00,89.235,89.235,89.19,89.19,7200000.0
2009-06-24 00:06:00,89.225,89.235,89.225,89.235,12800000.0
2009-06-24 00:07:00,89.235,89.235,89.235,89.235,23600000.0
2009-06-24 00:08:00,89.24,89.245,89.24,89.245,5600000.0
2009-06-24 00:09:00,89.24,89.245,89.24,89.245,2800000.0
2009-06-24 00:10:00,89.245,89.245,89.24,89.24,2800000.0
2009-06-24 00:11:00,89.245,89.245,89.245,89.245,1400000.0
2009-06-24 00:12:00,89.24,89.245,89.24,89.245,4200000.0
2009-06-24 00:13:00,89.24,89.245,89.24,89.245,2800000.0
2009-06-24 00:14:00,89.24,89.245,89.24,89.245,5600000.0
2009-06-24 00:15:00,89.245,89.245,89.235,89.245,19200000.0
2009-06-24 00:16:00,89.235,89.235,89.195,89.23,66100000.0
2009-06-24 00:17:00,89.22,89.222,89.21,89.215,257200000.0
2009-06-24 00:18:00,89.23,89.23,89.23,89.23,6400000.0
2009-06-24 00:19:00,89.23,89.23,89.23,89.23,16000000.0
2009-06-24 00:20:00,89.23,89.23,89.23,89.23,16000000.0
2009-06-24 00:21:00,89.23,89.23,89.23,89.23,19200000.0
2009-06-24 00:22:00,89.23,89.23,89.23,89.23,6400000.0
2009-06-24 00:23:00,89.23,89.23,89.195,89.195,42600000.0
2009-06-24 00:24:00,89.23,89.23,89.23,89.23,22400000.0
2009-06-24 00:25:00,89.23,89.23,89.17,89.195,42200000.0
2009-06-24 00:26:00,89.195,89.195,89.145,89.145,75000000.0
2009-06-24 00:27:00,89.14,89.145,89.095,89.11,74600000.0
2009-06-24 00:28:00,89.11,89.135,89.105,89.135,107000000.0
2009-06-24 00:29:00,89.135,89.145,89.135,89.145,16800000.0
2009-06-24 00:30:00,89.145,89.145,89.125,89.125,151400000.0
2009-06-24 00:31:00,89.125,89.14,89.115,89.115,94200000.0
2009-06-24 00:32:00,89.115,89.145,89.105,89.135,76000000.0
2009-06-24 00:33:00,89.125,89.145,89.125,89.13,136600000.0
2009-06-24 00:34:00,89.135,89.135,89.13,89.135,4400000.0
2009-06-24 00:35:00,89.125,89.135,89.125,89.125,114400000.0
2009-06-24 00:36:00,89.125,89.135,89.125,89.125,128200000.0
2009-06-24 00:37:00,89.135,89.135,89.125,89.135,38400000.0
2009-06-24 00:38:00,89.13,89.135,89.125,89.135,17400000.0
2009-06-24 00:39:00,89.13,89.14,89.125,89.125,87200000.0
2009-06-24 00:40:00,89.125,89.125,89.105,89.115,85400000.0
2009-06-24 00:41:00,89.115,89.115,89.095,89.1,76600000.0
2009-06-24 00:42:00,89.105,89.11,89.085,89.09,76800000.0
2009-06-24 00:43:00,89.09,89.09,89.075,89.085,41800000.0
2009-06-24 00:44:00,89.09,89.09,89.04,89.06,96200000.0
2009-06-24 00:45:00,89.065,89.065,89.01,89.025,150600000.0
2009-06-24 00:46:00,89.025,89.045,89.025,89.03,28200000.0
2009-06-24 00:47:00,89.03,89.035,89.025,89.035,74200000.0
2009-06-24 00:48:00,89.035,89.04,89.01,89.025,113800000.0
2009-06-24 00:49:00,89.03,89.05,89.025,89.025,78200000.0
2009-06-24 00:50:00,89.03,89.045,89.03,89.045,20400000.0
2009-06-24 00:51:00,89.04,89.04,89.025,89.025,32800000.0
2009-06-24 00:52:00,89.025,89.06,89.025,89.055,78400000.0
2009-06-24 00:53:00,89.055,89.055,89.05,89.055,65000000.0
2009-06-24 00:54:00,89.055,89.055,89.05,89.055,13600000.0
2009-06-24 00:55:00,89.05,89.055,89.04,89.055,63600000.0
2009-06-24 00:56:00,89.06,89.085,89.055,89.07,184200000.0
2009-06-24 00:57:00,89.07,89.08,89.07,89.075,44200000.0
2009-06-24 00:58:00,89.075,89.105,89.075,89.105,48200000.0
2009-06-24 00:59:00,89.095,89.135,89.095,89.125,62800000.0
2009-06-24 01:00:00,89.13,89.155,89.125,89.14,94400000.0
2009-06-24 01:01:00,89.145,89.155,89.145,89.155,25600000.0
2009-06-24 01:02:00,89.15,89.17,89.15,89.16,76000000.0
2009-06-24 01:03:00,89.165,89.165,89.15,89.15,82600000.0
2009-06-24 01:04:00,89.155,89.155,89.15,89.155,34200000.0
2009-06-24 01:05:00,89.155,89.165,89.155,89.155,45400000.0
2009-06-24 01:06:00,89.175,89.2,89.175,89.19,83600000.0
2009-06-24 01:07:00,89.19,89.19,89.185,89.19,26400000.0
2009-06-24 01:08:00,89.19,89.19,89.18,89.18,28600000.0
2009-06-24 01:09:00,89.185,89.185,89.17,89.17,45200000.0
2009-06-24 01:10:00,89.17,89.175,89.165,89.175,60000000.0
2009-06-24 01:11:00,89.175,89.175,89.165,89.165,31200000.0
2009-06-24 01:12:00,89.165,89.165,89.15,89.16,75800000.0
2009-06-24 01:13:00,89.155,89.165,89.145,89.145,84800000.0
2009-06-24 01:14:00,89.155,89.17,89.155,89.165,83000000.0
2009-06-24 01:15:00,89.165,89.175,89.155,89.175,77800000.0
2009-06-24 01:16:00,89.175,89.175,89.145,89.145,182800000.0
2009-06-24 01:17:00,89.145,89.145,89.1,89.105,179000000.0
2009-06-24 01:18:00,89.105,89.11,89.095,89.105,238200000.0
2009-06-24 01:19:00,89.105,89.13,89.105,89.13,78000000.0
2009-06-24 01:20:00,89.13,89.15,89.125,89.15,91600000.0
2009-06-24 01:21:00,89.15,89.155,89.145,89.155,94400000.0
2009-06-24 01:22:00,89.15,89.15,89.15,89.15,2400000.0
2009-06-24 01:23:00,89.15,89.15,89.125,89.125,86600000.0
2009-06-24 01:24:00,89.13,89.145,89.13,89.14,19400000.0
2009-06-24 01:25:00,89.14,89.145,89.11,89.11,55000000.0
2009-06-24 01:26:00,89.1,89.105,89.08,89.085,134000000.0
2009-06-24 01:27:00,89.085,89.095,89.07,89.07,265000000.0
2009-06-24 01:28:00,89.075,89.095,89.075,89.095,56000000.0
2009-06-24 01:29:00,89.085,89.095,89.085,89.09,56200000.0
2009-06-24 01:30:00,89.085,89.095,89.085,89.095,18800000.0
2009-06-24 01:31:00,89.095,89.11,89.095,89.105,82800000.0
2009-06-24 01:32:00,89.1,89.125,89.095,89.12,297400000.0
2009-06-24 01:33:00,89.12,89.125,89.1,89.105,173800000.0
2009-06-24 01:34:00,89.11,89.115,89.11,89.11,67400000.0
2009-06-24 01:35:00,89.115,89.115,89.105,89.11,43000000.0
2009-06-24 01:36:00,89.115,89.115,89.075,89.095,222200000.0
2009-06-24 01:37:00,89.1,89.12,89.085,89.12,177200000.0
2009-06-24 01:38:00,89.12,89.125,89.105,89.11,50800000.0
2009-06-24 01:39:00,89.11,89.13,89.11,89.115,118800000.0
2009-06-24 01:40:00,89.12,89.12,89.11,89.12,64400000.0
2009-06-24 01:41:00,89.12,89.125,89.115,89.125,41600000.0
2009-06-24 01:42:00,89.125,89.155,89.12,89.145,167600000.0
2009-06-24 01:43:00,89.155,89.18,89.155,89.175,186200000.0
2009-06-24 01:44:00,89.175,89.175,89.16,89.16,46400000.0
2009-06-24 01:45:00,89.16,89.175,89.16,89.175,74400000.0
2009-06-24 01:46:00,89.18,89.21,89.18,89.21,122200000.0
2009-06-24 01:47:00,89.2,89.21,89.19,89.2,125200000.0
2009-06-24 01:48:00,89.2,89.255,89.2,89.245,230000000.0
2009-06-24 01:49:00,89.235,89.24,89.21,89.23,159800000.0
2009-06-24 01:50:00,89.23,89.28,89.23,89.245,148600000.0
2009-06-24 01:51:00,89.24,89.24,89.185,89.205,226200000.0
2009-06-24 01:52:00,89.205,89.23,89.195,89.2,99200000.0
2009-06-24 01:53:00,89.205,89.22,89.195,89.215,79200000.0
2009-06-24 01:54:00,89.215,89.23,89.215,89.225,25600000.0
2009-06-24 01:55:00,89.225,89.245,89.225,89.245,153600000.0
2009-06-24 01:56:00,89.25,89.31,89.25,89.29,246300000.0
2009-06-24 01:57:00,89.275,89.28,89.265,89.27,185400000.0
2009-06-24 01:58:00,89.27,89.295,89.25,89.295,172000000.0
2009-06-24 01:59:00,89.29,89.305,89.275,89.29,319000000.0
2009-06-24 02:00:00,89.295,89.305,89.265,89.29,453800000.0
2009-06-24 02:01:00,89.29,89.335,89.285,89.32,227400000.0
2009-06-24 02:02:00,89.32,89.35,89.315,89.34,121600000.0
2009-06-24 02:03:00,89.34,89.345,89.325,89.325,86200000.0
2009-06-24 02:04:00,89.335,89.35,89.33,89.33,108600000.0
2009-06-24 02:05:00,89.325,89.345,89.315,89.34,292400000.0
2009-06-24 02:06:00,89.345,89.455,89.345,89.45,343600000.0
2009-06-24 02:07:00,89.45,89.45,89.41,89.43,285200000.0
2009-06-24 02:08:00,89.435,89.515,89.425,89.5,434400000.0
2009-06-24 02:09:00,89.505,89.54,89.5,89.52,418000000.0
2009-06-24 02:10:00,89.52,89.525,89.455,89.46,381400000.0
2009-06-24 02:11:00,89.455,89.47,89.44,89.445,306000000.0
2009-06-24 02:12:00,89.445,89.455,89.425,89.43,208800000.0
2009-06-24 02:13:00,89.43,89.475,89.43,89.475,269800000.0
2009-06-24 02:14:00,89.485,89.495,89.465,89.485,288400000.0
2009-06-24 02:15:00,89.485,89.495,89.44,89.455,247200000.0
2009-06-24 02:16:00,89.455,89.47,89.43,89.455,203800000.0
2009-06-24 02:17:00,89.455,89.475,89.455,89.47,119800000.0
2009-06-24 02:18:00,89.47,89.47,89.425,89.425,267800000.0
2009-06-24 02:19:00,89.425,89.425,89.385,89.405,465000000.0
2009-06-24 02:20:00,89.405,89.44,89.405,89.435,268800000.0
2009-06-24 02:21:00,89.435,89.45,89.42,89.425,237600000.0
2009-06-24 02:22:00,89.425,89.43,89.425,89.425,93000000.0
2009-06-24 02:23:00,89.425,89.425,89.405,89.41,139200000.0
2009-06-24 02:24:00,89.415,89.465,89.405,89.45,390600000.0
2009-06-24 02:25:00,89.45,89.46,89.445,89.46,157800000.0
2009-06-24 02:26:00,89.46,89.5,89.46,89.485,333600000.0
2009-06-24 02:27:00,89.5,89.5,89.47,89.48,278400000.0
2009-06-24 02:28:00,89.48,89.505,89.47,89.47,231000000.0
2009-06-24 02:29:00,89.47,89.485,89.435,89.45,453800000.0
2009-06-24 02:30:00,89.45,89.455,89.43,89.45,197400000.0
2009-06-24 02:31:00,89.45,89.465,89.44,89.44,272000000.0
2009-06-24 02:32:00,89.44,89.46,89.425,89.43,405200000.0
2009-06-24 02:33:00,89.43,89.435,89.405,89.415,285800000.0
2009-06-24 02:34:00,89.415,89.47,89.41,89.465,410600000.0
2009-06-24 02:35:00,89.465,89.465,89.44,89.45,363600000.0
2009-06-24 02:36:00,89.47,89.475,89.455,89.465,279800000.0
2009-06-24 02:37:00,89.46,89.475,89.455,89.455,311600000.0
2009-06-24 02:38:00,89.46,89.47,89.445,89.46,360000000.0
2009-06-24 02:39:00,89.455,89.46,89.445,89.45,194400000.0
2009-06-24 02:40:00,89.45,89.45,89.425,89.435,218800000.0
2009-06-24 02:41:00,89.44,89.44,89.39,89.42,607600000.0
2009-06-24 02:42:00,89.42,89.445,89.4,89.405,372400000.0
2009-06-24 02:43:00,89.405,89.435,89.4,89.435,312200000.0
2009-06-24 02:44:00,89.435,89.45,89.415,89.445,257800000.0
2009-06-24 02:45:00,89.455,89.485,89.45,89.475,339000000.0
2009-06-24 02:46:00,89.465,89.465,89.42,89.44,218000000.0
2009-06-24 02:47:00,89.44,89.44,89.425,89.425,121600000.0
2009-06-24 02:48:00,89.425,89.47,89.42,89.47,117200000.0
2009-06-24 02:49:00,89.46,89.475,89.445,89.475,245600000.0
2009-06-24 02:50:00,89.47,89.515,89.47,89.515,228800000.0
2009-06-24 02:51:00,89.515,89.545,89.515,89.535,175600000.0
2009-06-24 02:52:00,89.535,89.545,89.52,89.53,172200000.0
2009-06-24 02:53:00,89.53,89.53,89.49,89.49,210200000.0
2009-06-24 02:54:00,89.49,89.495,89.42,89.445,359600000.0
2009-06-24 02:55:00,89.445,89.445,89.4,89.415,290000000.0
2009-06-24 02:56:00,89.415,89.435,89.4,89.425,255800000.0
2009-06-24 02:57:00,89.435,89.45,89.425,89.445,396800000.0
2009-06-24 02:58:00,89.445,89.445,89.4,89.405,193600000.0
2009-06-24 02:59:00,89.405,89.405,89.385,89.405,267400000.0
2009-06-24 03:00:00,89.4,89.4,89.39,89.395,135400000.0
2009-06-24 03:01:00,89.395,89.41,89.345,89.355,262800000.0
2009-06-24 03:02:00,89.36,89.37,89.35,89.36,275800000.0
2009-06-24 03:03:00,89.355,89.37,89.33,89.34,339400000.0
2009-06-24 03:04:00,89.34,89.405,89.34,89.395,244200000.0
2009-06-24 03:05:00,89.395,89.42,89.375,89.42,241200000.0
2009-06-24 03:06:00,89.415,89.42,89.39,89.405,172400000.0
2009-06-24 03:07:00,89.4,89.415,89.385,89.405,197000000.0
2009-06-24 03:08:00,89.41,89.425,89.395,89.425,178600000.0
2009-06-24 03:09:00,89.425,89.43,89.415,89.415,21600000.0
2009-06-24 03:10:00,89.42,89.42,89.375,89.39,150600000.0
2009-06-24 03:11:00,89.39,89.4,89.385,89.395,86400000.0
2009-06-24 03:12:00,89.395,89.395,89.355,89.36,74400000.0
2009-06-24 03:13:00,89.36,89.36,89.305,89.33,426400000.0
2009-06-24 03:14:00,89.33,89.355,89.33,89.335,259000000.0
2009-06-24 03:15:00,89.335,89.335,89.31,89.31,348000000.0
2009-06-24 03:16:00,89.315,89.32,89.3,89.31,291400000.0
2009-06-24 03:17:00,89.31,89.31,89.285,89.295,205600000.0
2009-06-24 03:18:00,89.295,89.315,89.285,89.285,121200000.0
2009-06-24 03:19:00,89.29,89.32,89.285,89.315,107800000.0
2009-06-24 03:20:00,89.305,89.345,89.3,89.32,362600000.0
2009-06-24 03:21:00,89.32,89.34,89.31,89.315,230400000.0
2009-06-24 03:22:00,89.29,89.31,89.29,89.305,166400000.0
2009-06-24 03:23:00,89.29,89.3,89.28,89.285,91200000.0
2009-06-24 03:24:00,89.285,89.285,89.255,89.255,105600000.0
2009-06-24 03:25:00,89.26,89.29,89.255,89.265,194400000.0
2009-06-24 03:26:00,89.26,89.26,89.245,89.245,42600000.0
2009-06-24 03:27:00,89.235,89.25,89.215,89.24,185200000.0
2009-06-24 03:28:00,89.24,89.28,89.235,89.265,311200000.0
2009-06-24 03:29:00,89.265,89.265,89.24,89.25,116600000.0
2009-06-24 03:30:00,89.25,89.265,89.225,89.235,301600000.0
2009-06-24 03:31:00,89.235,89.245,89.225,89.235,209200000.0
2009-06-24 03:32:00,89.235,89.24,89.195,89.195,300600000.0
2009-06-24 03:33:00,89.195,89.245,89.195,89.235,196400000.0
2009-06-24 03:34:00,89.24,89.26,89.235,89.245,180400000.0
2009-06-24 03:35:00,89.255,89.255,89.24,89.25,100400000.0
2009-06-24 03:36:00,89.265,89.32,89.26,89.275,160400000.0
2009-06-24 03:37:00,89.28,89.295,89.275,89.295,115400000.0
2009-06-24 03:38:00,89.3,89.31,89.3,89.305,235800000.0
2009-06-24 03:39:00,89.305,89.315,89.285,89.29,194200000.0
2009-06-24 03:40:00,89.295,89.3,89.265,89.285,275400000.0
2009-06-24 03:41:00,89.285,89.285,89.265,89.275,229200000.0
2009-06-24 03:42:00,89.27,89.275,89.245,89.245,86000000.0
2009-06-24 03:43:00,89.24,89.255,89.235,89.24,103200000.0
2009-06-24 03:44:00,89.24,89.24,89.22,89.23,90800000.0
2009-06-24 03:45:00,89.24,89.255,89.225,89.25,160400000.0
2009-06-24 03:46:00,89.25,89.255,89.235,89.25,120800000.0
2009-06-24 03:47:00,89.25,89.27,89.235,89.27,229800000.0
2009-06-24 03:48:00,89.265,89.27,89.245,89.26,178800000.0
2009-06-24 03:49:00,89.26,89.285,89.25,89.285,187800000.0
2009-06-24 03:50:00,89.28,89.31,89.275,89.31,138000000.0
2009-06-24 03:51:00,89.31,89.335,89.295,89.295,198400000.0
2009-06-24 03:52:00,89.3,89.32,89.3,89.32,96000000.0
2009-06-24 03:53:00,89.325,89.325,89.305,89.315,108000000.0
2009-06-24 03:54:00,89.315,89.315,89.295,89.305,105000000.0
2009-06-24 03:55:00,89.295,89.35,89.295,89.335,217000000.0
2009-06-24 03:56:00,89.34,89.355,89.33,89.355,323400000.0
2009-06-24 03:57:00,89.355,89.385,89.35,89.37,196400000.0
2009-06-24 03:58:00,89.375,89.38,89.33,89.335,222600000.0
2009-06-24 03:59:00,89.34,89.345,89.32,89.32,141400000.0
2009-06-24 04:00:00,89.32,89.345,89.315,89.345,95200000.0
2009-06-24 04:01:00,89.345,89.345,89.31,89.32,138400000.0
2009-06-24 04:02:00,89.32,89.33,89.3,89.33,402200000.0
2009-06-24 04:03:00,89.33,89.33,89.315,89.325,168400000.0
2009-06-24 04:04:00,89.335,89.38,89.33,89.38,166600000.0
2009-06-24 04:05:00,89.375,89.38,89.37,89.375,139400000.0
2009-06-24 04:06:00,89.38,89.38,89.365,89.37,72400000.0
2009-06-24 04:07:00,89.365,89.365,89.355,89.355,90200000.0
2009-06-24 04:08:00,89.355,89.365,89.35,89.365,17200000.0
2009-06-24 04:09:00,89.37,89.39,89.35,89.36,143400000.0
2009-06-24 04:10:00,89.35,89.35,89.33,89.335,205400000.0
2009-06-24 04:11:00,89.34,89.36,89.325,89.345,431800000.0
2009-06-24 04:12:00,89.34,89.375,89.34,89.37,197000000.0
2009-06-24 04:13:00,89.37,89.41,89.365,89.405,55200000.0
2009-06-24 04:14:00,89.405,89.405,89.375,89.385,154000000.0
2009-06-24 04:15:00,89.385,89.385,89.355,89.365,147200000.0
2009-06-24 04:16:00,89.365,89.365,89.34,89.34,156600000.0
2009-06-24 04:17:00,89.34,89.36,89.34,89.36,97600000.0
2009-06-24 04:18:00,89.365,89.395,89.365,89.39,215400000.0
2009-06-24 04:19:00,89.385,89.41,89.385,89.39,184600000.0
2009-06-24 04:20:00,89.39,89.405,89.39,89.39,153400000.0
2009-06-24 04:21:00,89.395,89.395,89.365,89.38,130200000.0
2009-06-24 04:22:00,89.38,89.4,89.375,89.385,119200000.0
2009-06-24 04:23:00,89.385,89.39,89.365,89.375,233400000.0
2009-06-24 04:24:00,89.38,89.41,89.38,89.41,193800000.0
2009-06-24 04:25:00,89.415,89.43,89.4,89.405,141800000.0
2009-06-24 04:26:00,89.4,89.405,89.395,89.4,95000000.0
2009-06-24 04:27:00,89.385,89.39,89.375,89.38,348800000.0
2009-06-24 04:28:00,89.385,89.41,89.385,89.41,110000000.0
2009-06-24 04:29:00,89.41,89.435,89.4,89.43,197800000.0
2009-06-24 04:30:00,89.43,89.445,89.425,89.43,186200000.0
2009-06-24 04:31:00,89.44,89.445,89.43,89.435,186200000.0
2009-06-24 04:32:00,89.435,89.445,89.43,89.43,97000000.0
2009-06-24 04:33:00,89.43,89.43,89.395,89.395,193000000.0
2009-06-24 04:34:00,89.395,89.4,89.37,89.375,369000000.0
2009-06-24 04:35:00,89.375,89.385,89.365,89.365,174600000.0
2009-06-24 04:36:00,89.37,89.395,89.365,89.385,446800000.0
2009-06-24 04:37:00,89.375,89.385,89.37,89.37,203600000.0
2009-06-24 04:38:00,89.375,89.375,89.365,89.37,298200000.0
2009-06-24 04:39:00,89.365,89.415,89.365,89.385,168000000.0
2009-06-24 04:40:00,89.385,89.405,89.385,89.39,221400000.0
2009-06-24 04:41:00,89.395,89.405,89.385,89.395,272200000.0
2009-06-24 04:42:00,89.395,89.41,89.395,89.4,292600000.0
2009-06-24 04:43:00,89.395,89.415,89.395,89.41,190800000.0
2009-06-24 04:44:00,89.41,89.415,89.4,89.405,70800000.0
2009-06-24 04:45:00,89.405,89.445,89.405,89.415,433400000.0
2009-06-24 04:46:00,89.415,89.425,89.41,89.42,92200000.0
2009-06-24 04:47:00,89.42,89.435,89.41,89.435,42000000.0
2009-06-24 04:48:00,89.435,89.435,89.405,89.415,204800000.0
2009-06-24 04:49:00,89.415,89.425,89.415,89.42,91400000.0
2009-06-24 04:50:00,89.42,89.455,89.41,89.445,311600000.0
2009-06-24 04:51:00,89.45,89.495,89.445,89.46,481200000.0
2009-06-24 04:52:00,89.46,89.485,89.46,89.485,196600000.0
2009-06-24 04:53:00,89.485,89.485,89.46,89.465,187800000.0
2009-06-24 04:54:00,89.46,89.47,89.46,89.47,51600000.0
2009-06-24 04:55:00,89.47,89.49,89.465,89.485,190600000.0
2009-06-24 04:56:00,89.485,89.51,89.485,89.505,486400000.0
2009-06-24 04:57:00,89.505,89.51,89.495,89.5,124600000.0
2009-06-24 04:58:00,89.5,89.5,89.475,89.475,418600000.0
2009-06-24 04:59:00,89.475,89.475,89.445,89.455,318000000.0
2009-06-24 05:00:00,89.45,89.46,89.445,89.455,300600000.0
2009-06-24 05:01:00,89.46,89.465,89.45,89.455,164800000.0
2009-06-24 05:02:00,89.455,89.465,89.45,89.465,490200000.0
2009-06-24 05:03:00,89.47,89.485,89.465,89.48,355600000.0
2009-06-24 05:04:00,89.475,89.495,89.46,89.485,397400000.0
2009-06-24 05:05:00,89.485,89.505,89.46,89.495,421000000.0
2009-06-24 05:06:00,89.485,89.515,89.485,89.51,458800000.0
2009-06-24 05:07:00,89.51,89.545,89.505,89.54,539000000.0
2009-06-24 05:08:00,89.54,89.57,89.54,89.555,396400000.0
2009-06-24 05:09:00,89.555,89.575,89.55,89.55,136800000.0
2009-06-24 05:10:00,89.55,89.55,89.515,89.525,201000000.0
2009-06-24 05:11:00,89.52,89.57,89.505,89.57,220200000.0
2009-06-24 05:12:00,89.57,89.58,89.56,89.56,85600000.0
2009-06-24 05:13:00,89.565,89.57,89.555,89.565,260600000.0
2009-06-24 05:14:00,89.565,89.585,89.555,89.585,167200000.0
2009-06-24 05:15:00,89.595,89.595,89.555,89.555,70200000.0
2009-06-24 05:16:00,89.555,89.6,89.53,89.6,201200000.0
2009-06-24 05:17:00,89.61,89.62,89.56,89.56,167400000.0
2009-06-24 05:18:00,89.555,89.56,89.535,89.545,204000000.0
2009-06-24 05:19:00,89.545,89.55,89.525,89.535,146000000.0
2009-06-24 05:20:00,89.535,89.535,89.495,89.5,281800000.0
2009-06-24 05:21:00,89.5,89.515,89.495,89.5,270200000.0
2009-06-24 05:22:00,89.505,89.535,89.505,89.53,145400000.0
2009-06-24 05:23:00,89.535,89.545,89.535,89.54,141000000.0
2009-06-24 05:24:00,89.545,89.555,89.535,89.535,67400000.0
2009-06-24 05:25:00,89.535,89.535,89.525,89.525,42200000.0
2009-06-24 05:26:00,89.52,89.52,89.505,89.515,134000000.0
2009-06-24 05:27:00,89.515,89.535,89.515,89.525,65000000.0
2009-06-24 05:28:00,89.525,89.58,89.525,89.56,257600000.0
2009-06-24 05:29:00,89.565,89.565,89.555,89.56,159600000.0
2009-06-24 05:30:00,89.56,89.57,89.53,89.565,280400000.0
2009-06-24 05:31:00,89.565,89.615,89.565,89.61,192600000.0
2009-06-24 05:32:00,89.605,89.615,89.605,89.615,25800000.0
2009-06-24 05:33:00,89.605,89.645,89.6,89.63,162600000.0
2009-06-24 05:34:00,89.63,89.635,89.6,89.615,224000000.0
2009-06-24 05:35:00,89.615,89.615,89.585,89.595,207400000.0
2009-06-24 05:36:00,89.59,89.6,89.54,89.54,119800000.0
2009-06-24 05:37:00,89.535,89.585,89.535,89.575,225000000.0
2009-06-24 05:38:00,89.59,89.59,89.565,89.58,166600000.0
2009-06-24 05:39:00,89.57,89.575,89.545,89.555,208000000.0
2009-06-24 05:40:00,89.555,89.6,89.55,89.59,245400001.0
2009-06-24 05:41:00,89.59,89.595,89.57,89.575,322800000.0
2009-06-24 05:42:00,89.575,89.58,89.555,89.56,119600000.0
2009-06-24 05:43:00,89.56,89.575,89.555,89.575,154400000.0
2009-06-24 05:44:00,89.575,89.59,89.575,89.58,231800000.0
2009-06-24 05:45:00,89.58,89.595,89.565,89.595,589600000.0
2009-06-24 05:46:00,89.595,89.6,89.585,89.595,264400000.0
2009-06-24 05:47:00,89.595,89.61,89.595,89.6,318000000.0
2009-06-24 05:48:00,89.61,89.62,89.595,89.6,527200000.0
2009-06-24 05:49:00,89.6,89.615,89.575,89.575,536600000.0
2009-06-24 05:50:00,89.58,89.59,89.565,89.575,278800000.0
2009-06-24 05:51:00,89.575,89.575,89.56,89.56,326600000.0
2009-06-24 05:52:00,89.57,89.61,89.56,89.59,274200000.0
2009-06-24 05:53:00,89.59,89.605,89.585,89.595,134000000.0
2009-06-24 05:54:00,89.595,89.635,89.585,89.62,369200000.0
2009-06-24 05:55:00,89.62,89.62,89.61,89.61,103600000.0
2009-06-24 05:56:00,89.615,89.62,89.6,89.615,132600000.0
2009-06-24 05:57:00,89.605,89.635,89.595,89.605,272100000.0
2009-06-24 05:58:00,89.61,89.62,89.605,89.615,214800000.0
2009-06-24 05:59:00,89.615,89.615,89.59,89.595,72400000.0
2009-06-24 06:00:00,89.595,89.6,89.59,89.6,69600000.0
2009-06-24 06:01:00,89.6,89.6,89.575,89.58,113000000.0
2009-06-24 06:02:00,89.575,89.6,89.57,89.585,149000000.0
2009-06-24 06:03:00,89.59,89.595,89.59,89.595,23400000.0
2009-06-24 06:04:00,89.595,89.595,89.58,89.58,27400000.0
2009-06-24 06:05:00,89.58,89.595,89.58,89.585,45200000.0
2009-06-24 06:06:00,89.585,89.585,89.585,89.585,18000000.0
2009-06-24 06:07:00,89.575,89.575,89.565,89.565,94600000.0
2009-06-24 06:08:00,89.565,89.57,89.55,89.56,78400000.0
2009-06-24 06:09:00,89.555,89.565,89.555,89.56,34600000.0
2009-06-24 06:10:00,89.555,89.575,89.555,89.565,126400000.0
2009-06-24 06:11:00,89.565,89.575,89.54,89.555,123200000.0
2009-06-24 06:12:00,89.55,89.55,89.54,89.545,77800000.0
2009-06-24 06:13:00,89.545,89.555,89.545,89.55,54800000.0
2009-06-24 06:14:00,89.55,89.565,89.55,89.565,60400000.0
2009-06-24 06:15:00,89.56,89.565,89.53,89.535,107800000.0
2009-06-24 06:16:00,89.53,89.54,89.52,89.525,246400000.0
2009-06-24 06:17:00,89.525,89.565,89.525,89.53,144000000.0
2009-06-24 06:18:00,89.535,89.535,89.515,89.515,115200000.0
2009-06-24 06:19:00,89.53,89.545,89.525,89.525,75800000.0
2009-06-24 06:20:00,89.525,89.535,89.505,89.52,169400000.0
2009-06-24 06:21:00,89.525,89.55,89.52,89.52,146000000.0
2009-06-24 06:22:00,89.53,89.545,89.52,89.535,202800000.0
2009-06-24 06:23:00,89.535,89.59,89.535,89.575,180800000.0
2009-06-24 06:24:00,89.565,89.59,89.56,89.585,310400000.0
2009-06-24 06:25:00,89.585,89.585,89.565,89.565,155000000.0
2009-06-24 06:26:00,89.565,89.615,89.555,89.61,157600000.0
2009-06-24 06:27:00,89.61,89.61,89.595,89.595,68000000.0
2009-06-24 06:28:00,89.61,89.625,89.59,89.615,321600000.0
2009-06-24 06:29:00,89.615,89.64,89.615,89.625,194800000.0
2009-06-24 06:30:00,89.63,89.655,89.615,89.655,212400000.0
2009-06-24 06:31:00,89.65,89.68,89.64,89.67,240600000.0
2009-06-24 06:32:00,89.67,89.685,89.665,89.68,192800000.0
2009-06-24 06:33:00,89.685,89.705,89.685,89.695,227000000.0
2009-06-24 06:34:00,89.695,89.755,89.695,89.74,359000000.0
2009-06-24 06:35:00,89.735,89.735,89.695,89.7,210400000.0
2009-06-24 06:36:00,89.7,89.705,89.68,89.685,198200000.0
2009-06-24 06:37:00,89.685,89.74,89.685,89.725,291600000.0
2009-06-24 06:38:00,89.73,89.73,89.695,89.72,220000000.0
2009-06-24 06:39:00,89.725,89.735,89.715,89.725,197400000.0
2009-06-24 06:40:00,89.725,89.765,89.72,89.74,172000000.0
2009-06-24 06:41:00,89.74,89.745,89.68,89.695,452000000.0
2009-06-24 06:42:00,89.685,89.695,89.665,89.67,71600000.0
2009-06-24 06:43:00,89.665,89.68,89.665,89.665,166600000.0
2009-06-24 06:44:00,89.67,89.67,89.63,89.64,311000000.0
2009-06-24 06:45:00,89.635,89.685,89.635,89.675,172200000.0
2009-06-24 06:46:00,89.665,89.68,89.645,89.68,252600000.0
2009-06-24 06:47:00,89.685,89.685,89.635,89.64,257000000.0
2009-06-24 06:48:00,89.655,89.655,89.64,89.645,135800000.0
2009-06-24 06:49:00,89.645,89.68,89.64,89.67,164600000.0
2009-06-24 06:50:00,89.67,89.67,89.665,89.665,64400000.0
2009-06-24 06:51:00,89.66,89.705,89.66,89.705,116600000.0
2009-06-24 06:52:00,89.695,89.695,89.675,89.675,102800000.0
2009-06-24 06:53:00,89.69,89.705,89.665,89.695,253200000.0
2009-06-24 06:54:00,89.685,89.685,89.655,89.655,129600000.0
2009-06-24 06:55:00,89.66,89.66,89.645,89.655,79800000.0
2009-06-24 06:56:00,89.655,89.67,89.655,89.67,108000000.0
2009-06-24 06:57:00,89.655,89.66,89.65,89.655,75400000.0
2009-06-24 06:58:00,89.65,89.67,89.65,89.66,197400000.0
2009-06-24 06:59:00,89.66,89.675,89.66,89.675,20400000.0
2009-06-24 07:00:00,89.665,89.685,89.665,89.675,91000000.0
2009-06-24 07:01:00,89.675,89.685,89.67,89.675,161200000.0
2009-06-24 07:02:00,89.675,89.685,89.655,89.665,148400000.0
2009-06-24 07:03:00,89.66,89.675,89.66,89.665,141400000.0
2009-06-24 07:04:00,89.665,89.69,89.655,89.69,223600000.0
2009-06-24 07:05:00,89.7,89.715,89.69,89.705,133600000.0
2009-06-24 07:06:00,89.705,89.72,89.685,89.71,194200000.0
2009-06-24 07:07:00,89.715,89.745,89.695,89.725,296400000.0
2009-06-24 07:08:00,89.725,89.735,89.69,89.705,181600000.0
2009-06-24 07:09:00,89.71,89.72,89.7,89.715,109800000.0
2009-06-24 07:10:00,89.72,89.725,89.72,89.725,38800000.0
2009-06-24 07:11:00,89.73,89.755,89.71,89.71,130400000.0
2009-06-24 07:12:00,89.715,89.725,89.71,89.72,124400000.0
2009-06-24 07:13:00,89.715,89.72,89.685,89.7,362000000.0
2009-06-24 07:14:00,89.7,89.71,89.695,89.705,201400000.0
2009-06-24 07:15:00,89.705,89.72,89.7,89.71,294800000.0
2009-06-24 07:16:00,89.71,89.71,89.7,89.705,123000000.0
2009-06-24 07:17:00,89.705,89.715,89.685,89.705,262400000.0
2009-06-24 07:18:00,89.7,89.705,89.695,89.7,93600000.0
2009-06-24 07:19:00,89.7,89.725,89.695,89.71,259000000.0
2009-06-24 07:20:00,89.71,89.71,89.685,89.695,114600000.0
2009-06-24 07:21:00,89.695,89.705,89.69,89.69,140600000.0
2009-06-24 07:22:00,89.7,89.71,89.695,89.71,210800000.0
2009-06-24 07:23:00,89.715,89.72,89.705,89.705,32400000.0
2009-06-24 07:24:00,89.705,89.71,89.705,89.71,24000000.0
2009-06-24 07:25:00,89.705,89.71,89.685,89.7,114000000.0
2009-06-24 07:26:00,89.705,89.705,89.695,89.705,89200000.0
2009-06-24 07:27:00,89.695,89.695,89.69,89.695,268600000.0
2009-06-24 07:28:00,89.695,89.695,89.69,89.69,103000000.0
2009-06-24 07:29:00,89.695,89.715,89.695,89.705,241600000.0
2009-06-24 07:30:00,89.705,89.715,89.705,89.715,219000000.0
2009-06-24 07:31:00,89.715,89.725,89.715,89.725,154200000.0
2009-06-24 07:32:00,89.725,89.76,89.725,89.76,188400000.0
2009-06-24 07:33:00,89.76,89.76,89.72,89.73,178200000.0
2009-06-24 07:34:00,89.73,89.75,89.715,89.72,185400000.0
2009-06-24 07:35:00,89.735,89.735,89.71,89.72,163600000.0
2009-06-24 07:36:00,89.715,89.72,89.705,89.705,155400000.0
2009-06-24 07:37:00,89.705,89.73,89.705,89.725,129800000.0
2009-06-24 07:38:00,89.715,89.725,89.715,89.715,158200000.0
2009-06-24 07:39:00,89.715,89.725,89.695,89.695,126000000.0
2009-06-24 07:40:00,89.695,89.705,89.675,89.685,200400000.0
2009-06-24 07:41:00,89.68,89.695,89.655,89.665,389200000.0
2009-06-24 07:42:00,89.665,89.675,89.655,89.675,418400000.0
2009-06-24 07:43:00,89.675,89.675,89.615,89.615,276000000.0
2009-06-24 07:44:00,89.6,89.615,89.54,89.54,500400000.0
2009-06-24 07:45:00,89.55,89.615,89.55,89.595,494400000.0
2009-06-24 07:46:00,89.595,89.61,89.55,89.55,426800000.0
2009-06-24 07:47:00,89.545,89.59,89.535,89.59,552200000.0
2009-06-24 07:48:00,89.58,89.585,89.545,89.555,476000000.0
2009-06-24 07:49:00,89.56,89.595,89.56,89.575,382400000.0
2009-06-24 07:50:00,89.575,89.645,89.575,89.625,471200000.0
2009-06-24 07:51:00,89.635,89.665,89.625,89.655,325600000.0
2009-06-24 07:52:00,89.655,89.67,89.62,89.62,465400000.0
2009-06-24 07:53:00,89.62,89.68,89.62,89.665,656600000.0
2009-06-24 07:54:00,89.66,89.69,89.66,89.685,347200000.0
2009-06-24 07:55:00,89.685,89.685,89.63,89.635,294400000.0
2009-06-24 07:56:00,89.63,89.635,89.575,89.58,198200000.0
2009-06-24 07:57:00,89.585,89.595,89.515,89.535,352200000.0
2009-06-24 07:58:00,89.535,89.54,89.52,89.535,206600000.0
2009-06-24 07:59:00,89.535,89.54,89.505,89.535,281400000.0
2009-06-24 08:00:00,89.54,89.555,89.53,89.555,134200000.0
2009-06-24 08:01:00,89.555,89.61,89.55,89.59,206200000.0
2009-06-24 08:02:00,89.59,89.605,89.56,89.56,272800000.0
2009-06-24 08:03:00,89.555,89.555,89.49,89.505,242600000.0
2009-06-24 08:04:00,89.515,89.52,89.405,89.41,247100000.0
2009-06-24 08:05:00,89.41,89.475,89.41,89.475,280200000.0
2009-06-24 08:06:00,89.475,89.49,89.42,89.425,269200000.0
2009-06-24 08:07:00,89.425,89.48,89.425,89.46,258600000.0
2009-06-24 08:08:00,89.455,89.465,89.445,89.455,68400000.0
2009-06-24 08:09:00,89.45,89.455,89.4,89.435,336400000.0
2009-06-24 08:10:00,89.44,89.465,89.44,89.455,320200000.0
2009-06-24 08:11:00,89.455,89.465,89.43,89.44,288400000.0
2009-06-24 08:12:00,89.44,89.46,89.44,89.455,144800000.0
2009-06-24 08:13:00,89.455,89.485,89.45,89.475,249600000.0
2009-06-24 08:14:00,89.475,89.485,89.455,89.475,310800000.0
2009-06-24 08:15:00,89.475,89.49,89.465,89.465,76600000.0
2009-06-24 08:16:00,89.465,89.465,89.46,89.465,50200000.0
2009-06-24 08:17:00,89.47,89.47,89.44,89.45,83600000.0
2009-06-24 08:18:00,89.445,89.445,89.405,89.405,139000000.0
2009-06-24 08:19:00,89.405,89.485,89.4,89.465,193000000.0
2009-06-24 08:20:00,89.455,89.51,89.445,89.5,206600000.0
2009-06-24 08:21:00,89.5,89.5,89.465,89.48,130800000.0
2009-06-24 08:22:00,89.485,89.525,89.485,89.515,111800000.0
2009-06-24 08:23:00,89.51,89.525,89.495,89.5,184600000.0
2009-06-24 08:24:00,89.495,89.495,89.475,89.49,227400000.0
2009-06-24 08:25:00,89.495,89.56,89.48,89.555,243800000.0
2009-06-24 08:26:00,89.55,89.635,89.55,89.635,256200000.0
2009-06-24 08:27:00,89.635,89.65,89.615,89.64,293600000.0
2009-06-24 08:28:00,89.63,89.73,89.625,89.635,452000000.0
2009-06-24 08:29:00,89.635,89.68,89.62,89.68,243000000.0
2009-06-24 08:30:00,89.675,89.705,89.665,89.7,235400000.0
2009-06-24 08:31:00,89.695,89.7,89.67,89.685,238800000.0
2009-06-24 08:32:00,89.685,89.69,89.655,89.685,184000000.0
2009-06-24 08:33:00,89.685,89.78,89.685,89.78,230200000.0
2009-06-24 08:34:00,89.8,89.8,89.74,89.755,321400000.0
2009-06-24 08:35:00,89.755,89.805,89.745,89.8,439600000.0
2009-06-24 08:36:00,89.805,89.81,89.76,89.765,266800000.0
2009-06-24 08:37:00,89.78,89.78,89.74,89.76,208800000.0
2009-06-24 08:38:00,89.76,89.8,89.75,89.76,410000000.0
2009-06-24 08:39:00,89.76,89.76,89.68,89.68,224600000.0
2009-06-24 08:40:00,89.68,89.705,89.675,89.68,504400000.0
2009-06-24 08:41:00,89.685,89.725,89.68,89.72,311600000.0
2009-06-24 08:42:00,89.72,89.745,89.705,89.71,408100000.0
2009-06-24 08:43:00,89.705,89.75,89.705,89.735,598700000.0
2009-06-24 08:44:00,89.735,89.735,89.695,89.695,376200000.0
2009-06-24 08:45:00,89.685,89.725,89.68,89.725,342100000.0
2009-06-24 08:46:00,89.72,89.725,89.695,89.725,344600000.0
2009-06-24 08:47:00,89.73,89.735,89.655,89.665,321800000.0
2009-06-24 08:48:00,89.665,89.67,89.605,89.605,281000000.0
2009-06-24 08:49:00,89.605,89.61,89.585,89.605,422200000.0
2009-06-24 08:50:00,89.605,89.61,89.585,89.6,324000000.0
2009-06-24 08:51:00,89.6,89.6,89.58,89.58,149400000.0
2009-06-24 08:52:00,89.585,89.645,89.585,89.625,372000000.0
2009-06-24 08:53:00,89.625,89.635,89.61,89.625,252800000.0
2009-06-24 08:54:00,89.625,89.675,89.625,89.675,253600000.0
2009-06-24 08:55:00,89.68,89.685,89.645,89.645,227800000.0
2009-06-24 08:56:00,89.65,89.675,89.65,89.665,360200000.0
2009-06-24 08:57:00,89.675,89.69,89.645,89.665,328800000.0
2009-06-24 08:58:00,89.68,89.7,89.65,89.655,345600000.0
2009-06-24 08:59:00,89.65,89.685,89.635,89.67,352600000.0
2009-06-24 09:00:00,89.67,89.68,89.645,89.655,325600000.0
2009-06-24 09:01:00,89.655,89.655,89.56,89.565,305200000.0
2009-06-24 09:02:00,89.565,89.565,89.505,89.505,432600000.0
2009-06-24 09:03:00,89.52,89.565,89.515,89.535,270400000.0
2009-06-24 09:04:00,89.535,89.58,89.535,89.575,337600000.0
2009-06-24 09:05:00,89.57,89.57,89.495,89.505,276000000.0
2009-06-24 09:06:00,89.495,89.535,89.465,89.495,449800000.0
2009-06-24 09:07:00,89.495,89.53,89.495,89.52,280400000.0
2009-06-24 09:08:00,89.52,89.565,89.505,89.515,265800000.0
2009-06-24 09:09:00,89.51,89.585,89.51,89.585,303800000.0
2009-06-24 09:10:00,89.58,89.6,89.545,89.55,346200000.0
2009-06-24 09:11:00,89.545,89.545,89.505,89.515,322000000.0
2009-06-24 09:12:00,89.515,89.515,89.47,89.495,205600000.0
2009-06-24 09:13:00,89.495,89.495,89.41,89.41,249000000.0
2009-06-24 09:14:00,89.42,89.445,89.42,89.435,234400000.0
2009-06-24 09:15:00,89.435,89.455,89.43,89.44,244400000.0
2009-06-24 09:16:00,89.445,89.485,89.435,89.475,409200001.0
2009-06-24 09:17:00,89.475,89.48,89.445,89.465,356400000.0
2009-06-24 09:18:00,89.47,89.515,89.47,89.5,287000000.0
2009-06-24 09:19:00,89.495,89.515,89.49,89.5,242400000.0
2009-06-24 09:20:00,89.5,89.5,89.465,89.475,378600000.0
2009-06-24 09:21:00,89.475,89.55,89.46,89.54,355200000.0
2009-06-24 09:22:00,89.54,89.565,89.52,89.52,202200000.0
2009-06-24 09:23:00,89.525,89.54,89.505,89.53,315600000.0
2009-06-24 09:24:00,89.53,89.55,89.495,89.515,437400000.0
2009-06-24 09:25:00,89.51,89.515,89.485,89.505,234800000.0
2009-06-24 09:26:00,89.5,89.515,89.495,89.515,215000000.0
2009-06-24 09:27:00,89.515,89.56,89.515,89.55,218200000.0
2009-06-24 09:28:00,89.54,89.565,89.54,89.56,191400000.0
2009-06-24 09:29:00,89.565,89.635,89.565,89.625,269000001.0
2009-06-24 09:30:00,89.625,89.715,89.62,89.675,260200001.0
2009-06-24 09:31:00,89.675,89.685,89.645,89.65,367800001.0
2009-06-24 09:32:00,89.635,89.64,89.595,89.615,191000000.0
2009-06-24 09:33:00,89.615,89.635,89.59,89.63,362200000.0
2009-06-24 09:34:00,89.63,89.63,89.565,89.585,345800000.0
2009-06-24 09:35:00,89.585,89.625,89.57,89.62,341400000.0
2009-06-24 09:36:00,89.62,89.62,89.535,89.535,277600000.0
2009-06-24 09:37:00,89.535,89.535,89.425,89.435,391200000.0
2009-06-24 09:38:00,89.445,89.465,89.445,89.465,284200000.0
2009-06-24 09:39:00,89.465,89.54,89.455,89.52,345800000.0
2009-06-24 09:40:00,89.525,89.545,89.51,89.525,320200000.0
2009-06-24 09:41:00,89.525,89.535,89.48,89.485,420400000.0
2009-06-24 09:42:00,89.49,89.52,89.47,89.485,205000000.0
2009-06-24 09:43:00,89.485,89.52,89.46,89.5,320400000.0
2009-06-24 09:44:00,89.5,89.5,89.46,89.485,329000000.0
2009-06-24 09:45:00,89.495,89.56,89.485,89.545,221200000.0
2009-06-24 09:46:00,89.545,89.55,89.52,89.525,242600000.0
2009-06-24 09:47:00,89.525,89.525,89.47,89.485,392600000.0
2009-06-24 09:48:00,89.485,89.525,89.475,89.52,369199999.0
2009-06-24 09:49:00,89.51,89.535,89.49,89.53,420600000.0
2009-06-24 09:50:00,89.53,89.54,89.51,89.535,496400000.0
2009-06-24 09:51:00,89.535,89.54,89.505,89.53,326800000.0
2009-06-24 09:52:00,89.535,89.535,89.5,89.5,249000000.0
2009-06-24 09:53:00,89.5,89.51,89.455,89.465,308800000.0
2009-06-24 09:54:00,89.465,89.47,89.435,89.455,249200002.0
2009-06-24 09:55:00,89.455,89.485,89.455,89.485,400000000.0
2009-06-24 09:56:00,89.485,89.495,89.47,89.475,280400000.0
2009-06-24 09:57:00,89.47,89.49,89.465,89.49,324000000.0
2009-06-24 09:58:00,89.49,89.495,89.48,89.49,189600000.0
2009-06-24 09:59:00,89.495,89.54,89.485,89.54,218000000.0
2009-06-24 10:00:00,89.535,89.57,89.525,89.565,332600000.0
2009-06-24 10:01:00,89.56,89.56,89.53,89.54,175800000.0
2009-06-24 10:02:00,89.545,89.545,89.515,89.53,229400000.0
2009-06-24 10:03:00,89.53,89.54,89.51,89.51,176800000.0
2009-06-24 10:04:00,89.505,89.525,89.435,89.44,214000000.0
2009-06-24 10:05:00,89.44,89.545,89.44,89.535,433000000.0
2009-06-24 10:06:00,89.535,89.54,89.5,89.505,398000000.0
2009-06-24 10:07:00,89.515,89.545,89.49,89.51,444800000.0
2009-06-24 10:08:00,89.515,89.545,89.495,89.505,345200000.0
2009-06-24 10:09:00,89.505,89.505,89.455,89.48,391000000.0
2009-06-24 10:10:00,89.48,89.51,89.47,89.5,360000000.0
2009-06-24 10:11:00,89.51,89.52,89.485,89.515,308400000.0
2009-06-24 10:12:00,89.51,89.545,89.49,89.545,418600000.0
2009-06-24 10:13:00,89.545,89.565,89.535,89.565,423400000.0
2009-06-24 10:14:00,89.555,89.585,89.55,89.58,555600001.0
2009-06-24 10:15:00,89.58,89.58,89.53,89.535,398400000.0
2009-06-24 10:16:00,89.535,89.555,89.53,89.545,417600000.0
2009-06-24 10:17:00,89.545,89.57,89.505,89.51,401400000.0
2009-06-24 10:18:00,89.51,89.54,89.505,89.515,245600000.0
2009-06-24 10:19:00,89.515,89.555,89.51,89.55,484600000.0
2009-06-24 10:20:00,89.555,89.585,89.53,89.545,440800000.0
2009-06-24 10:21:00,89.545,89.56,89.51,89.515,442000001.0
2009-06-24 10:22:00,89.515,89.54,89.51,89.52,376800000.0
2009-06-24 10:23:00,89.52,89.545,89.485,89.495,316200000.0
2009-06-24 10:24:00,89.495,89.5,89.465,89.485,151800000.0
2009-06-24 10:25:00,89.48,89.53,89.475,89.505,449600000.0
2009-06-24 10:26:00,89.505,89.525,89.475,89.505,333800000.0
2009-06-24 10:27:00,89.505,89.53,89.475,89.485,448400000.0
2009-06-24 10:28:00,89.485,89.515,89.485,89.5,319600000.0
2009-06-24 10:29:00,89.505,89.545,89.505,89.525,375199999.0
2009-06-24 10:30:00,89.53,89.54,89.505,89.515,385600000.0
2009-06-24 10:31:00,89.515,89.545,89.5,89.525,346000000.0
2009-06-24 10:32:00,89.525,89.535,89.52,89.535,289200000.0
2009-06-24 10:33:00,89.535,89.55,89.505,89.51,461800000.0
2009-06-24 10:34:00,89.505,89.53,89.45,89.465,464600000.0
2009-06-24 10:35:00,89.47,89.48,89.445,89.455,492200000.0
2009-06-24 10:36:00,89.455,89.47,89.425,89.45,646800000.0
2009-06-24 10:37:00,89.45,89.465,89.44,89.455,406200000.0
2009-06-24 10:38:00,89.455,89.465,89.435,89.44,261200000.0
2009-06-24 10:39:00,89.44,89.455,89.435,89.435,340800000.0
2009-06-24 10:40:00,89.44,89.44,89.41,89.415,411800000.0
2009-06-24 10:41:00,89.42,89.42,89.365,89.375,351800000.0
2009-06-24 10:42:00,89.38,89.39,89.355,89.355,287600000.0
2009-06-24 10:43:00,89.355,89.385,89.35,89.36,388600000.0
2009-06-24 10:44:00,89.36,89.385,89.36,89.38,497200000.0
2009-06-24 10:45:00,89.38,89.38,89.355,89.36,630400002.0
2009-06-24 10:46:00,89.365,89.365,89.325,89.335,493200000.0
2009-06-24 10:47:00,89.335,89.36,89.325,89.335,413000000.0
2009-06-24 10:48:00,89.335,89.35,89.325,89.335,438000000.0
2009-06-24 10:49:00,89.335,89.355,89.33,89.355,235400000.0
2009-06-24 10:50:00,89.35,89.35,89.325,89.34,338199999.0
2009-06-24 10:51:00,89.325,89.34,89.285,89.295,453800000.0
2009-06-24 10:52:00,89.295,89.35,89.295,89.305,326000000.0
2009-06-24 10:53:00,89.31,89.325,89.28,89.28,309000000.0
2009-06-24 10:54:00,89.28,89.28,89.21,89.225,555800001.0
2009-06-24 10:55:00,89.225,89.23,89.195,89.23,493000000.0
2009-06-24 10:56:00,89.23,89.275,89.23,89.24,373400000.0
2009-06-24 10:57:00,89.24,89.265,89.235,89.26,365400000.0
2009-06-24 10:58:00,89.26,89.295,89.255,89.295,407000000.0
2009-06-24 10:59:00,89.295,89.325,89.275,89.325,270200000.0
2009-06-24 11:00:00,89.315,89.33,89.285,89.33,415200000.0
2009-06-24 11:01:00,89.31,89.32,89.295,89.305,270400001.0
2009-06-24 11:02:00,89.3,89.31,89.24,89.255,395800000.0
2009-06-24 11:03:00,89.25,89.255,89.195,89.24,490800000.0
2009-06-24 11:04:00,89.24,89.245,89.205,89.215,430000000.0
2009-06-24 11:05:00,89.215,89.225,89.205,89.225,423400000.0
2009-06-24 11:06:00,89.22,89.245,89.205,89.225,237599999.0
2009-06-24 11:07:00,89.225,89.235,89.195,89.23,356000000.0
2009-06-24 11:08:00,89.23,89.235,89.225,89.235,241799999.0
2009-06-24 11:09:00,89.235,89.235,89.2,89.215,178600000.0
2009-06-24 11:10:00,89.215,89.28,89.205,89.28,243600000.0
2009-06-24 11:11:00,89.28,89.32,89.265,89.31,245800000.0
2009-06-24 11:12:00,89.31,89.355,89.305,89.345,222200000.0
2009-06-24 11:13:00,89.345,89.375,89.33,89.33,291600000.0
2009-06-24 11:14:00,89.33,89.345,89.315,89.33,257200000.0
2009-06-24 11:15:00,89.335,89.34,89.265,89.285,220600000.0
2009-06-24 11:16:00,89.29,89.3,89.265,89.29,287200000.0
2009-06-24 11:17:00,89.29,89.305,89.235,89.245,356600000.0
2009-06-24 11:18:00,89.25,89.305,89.245,89.305,200600000.0
2009-06-24 11:19:00,89.31,89.31,89.105,89.17,332200000.0
2009-06-24 11:20:00,89.17,89.255,89.165,89.24,276200000.0
2009-06-24 11:21:00,89.245,89.28,89.195,89.23,452600000.0
2009-06-24 11:22:00,89.23,89.235,89.195,89.205,364600000.0
2009-06-24 11:23:00,89.205,89.295,89.205,89.28,377400000.0
2009-06-24 11:24:00,89.285,89.3,89.255,89.275,264800000.0
2009-06-24 11:25:00,89.28,89.33,89.275,89.3,300400000.0
2009-06-24 11:26:00,89.295,89.345,89.285,89.345,195600000.0
2009-06-24 11:27:00,89.35,89.38,89.325,89.375,239200000.0
2009-06-24 11:28:00,89.375,89.42,89.36,89.395,321400000.0
2009-06-24 11:29:00,89.395,89.405,89.34,89.34,441200000.0
2009-06-24 11:30:00,89.34,89.355,89.325,89.325,468799999.0
2009-06-24 11:31:00,89.33,89.365,89.33,89.345,312200000.0
2009-06-24 11:32:00,89.35,89.375,89.345,89.365,117200000.0
2009-06-24 11:33:00,89.365,89.385,89.345,89.365,261600000.0
2009-06-24 11:34:00,89.365,89.365,89.325,89.345,298400000.0
2009-06-24 11:35:00,89.345,89.345,89.29,89.295,306400001.0
2009-06-24 11:36:00,89.295,89.31,89.285,89.295,376800000.0
2009-06-24 11:37:00,89.295,89.35,89.28,89.34,469000000.0
2009-06-24 11:38:00,89.335,89.35,89.285,89.35,359000000.0
2009-06-24 11:39:00,89.355,89.385,89.345,89.355,437200000.0
2009-06-24 11:40:00,89.355,89.36,89.29,89.32,492200000.0
2009-06-24 11:41:00,89.32,89.335,89.29,89.3,560400001.0
2009-06-24 11:42:00,89.305,89.31,89.29,89.3,503000001.0
2009-06-24 11:43:00,89.3,89.315,89.25,89.275,397200000.0
2009-06-24 11:44:00,89.27,89.31,89.265,89.305,303000000.0
2009-06-24 11:45:00,89.305,89.305,89.265,89.27,403200000.0
2009-06-24 11:46:00,89.27,89.32,89.27,89.295,400800000.0
2009-06-24 11:47:00,89.29,89.335,89.285,89.325,603000002.0
2009-06-24 11:48:00,89.325,89.325,89.295,89.315,317800000.0
2009-06-24 11:49:00,89.32,89.33,89.31,89.32,432600000.0
2009-06-24 11:50:00,89.315,89.345,89.285,89.285,385000000.0
2009-06-24 11:51:00,89.285,89.3,89.275,89.285,296400000.0
2009-06-24 11:52:00,89.28,89.305,89.27,89.295,231600000.0
2009-06-24 11:53:00,89.29,89.31,89.285,89.3,292000000.0
2009-06-24 11:54:00,89.3,89.3,89.255,89.27,374400000.0
2009-06-24 11:55:00,89.255,89.3,89.25,89.285,303800000.0
2009-06-24 11:56:00,89.285,89.295,89.26,89.295,332600000.0
2009-06-24 11:57:00,89.29,89.32,89.275,89.31,398000000.0
2009-06-24 11:58:00,89.31,89.32,89.305,89.305,241400000.0
2009-06-24 11:59:00,89.305,89.325,89.305,89.315,222000000.0
2009-06-24 12:00:00,89.315,89.315,89.26,89.26,386000000.0
2009-06-24 12:01:00,89.265,89.275,89.245,89.245,302800000.0
2009-06-24 12:02:00,89.245,89.26,89.22,89.225,246600000.0
2009-06-24 12:03:00,89.22,89.25,89.215,89.215,243800000.0
2009-06-24 12:04:00,89.215,89.27,89.215,89.235,236800000.0
2009-06-24 12:05:00,89.235,89.275,89.23,89.245,272400000.0
2009-06-24 12:06:00,89.245,89.255,89.23,89.25,179800000.0
2009-06-24 12:07:00,89.24,89.265,89.235,89.25,242800000.0
2009-06-24 12:08:00,89.25,89.25,89.19,89.19,376000000.0
2009-06-24 12:09:00,89.195,89.195,89.155,89.155,362800000.0
2009-06-24 12:10:00,89.155,89.185,89.155,89.165,268200000.0
2009-06-24 12:11:00,89.165,89.165,89.105,89.105,309800000.0
2009-06-24 12:12:00,89.105,89.17,89.105,89.17,261400000.0
2009-06-24 12:13:00,89.17,89.18,89.165,89.165,281600000.0
2009-06-24 12:14:00,89.165,89.175,89.13,89.14,367000000.0
2009-06-24 12:15:00,89.145,89.15,89.13,89.145,214800000.0
2009-06-24 12:16:00,89.145,89.165,89.14,89.165,178000000.0
2009-06-24 12:17:00,89.165,89.19,89.15,89.17,184800000.0
2009-06-24 12:18:00,89.17,89.195,89.17,89.175,185800000.0
2009-06-24 12:19:00,89.17,89.21,89.155,89.18,212800000.0
2009-06-24 12:20:00,89.18,89.24,89.18,89.225,182200000.0
2009-06-24 12:21:00,89.23,89.25,89.185,89.22,164300000.0
2009-06-24 12:22:00,89.22,89.235,89.205,89.21,131000000.0
2009-06-24 12:23:00,89.215,89.23,89.165,89.19,166800000.0
2009-06-24 12:24:00,89.205,89.22,89.175,89.21,296800000.0
2009-06-24 12:25:00,89.215,89.24,89.2,89.21,341600000.0
2009-06-24 12:26:00,89.21,89.23,89.19,89.19,367800000.0
2009-06-24 12:27:00,89.195,89.255,89.19,89.235,149000000.0
2009-06-24 12:28:00,89.235,89.25,89.225,89.24,105000000.0
2009-06-24 12:29:00,89.255,89.265,89.225,89.25,227400000.0
2009-06-24 12:30:00,89.255,89.26,89.23,89.25,212000000.0
2009-06-24 12:31:00,89.26,89.305,89.25,89.295,247200000.0
2009-06-24 12:32:00,89.295,89.305,89.21,89.225,303000000.0
2009-06-24 12:33:00,89.225,89.235,89.21,89.23,147800000.0
2009-06-24 12:34:00,89.23,89.25,89.225,89.245,153200001.0
2009-06-24 12:35:00,89.245,89.26,89.215,89.215,219800000.0
2009-06-24 12:36:00,89.215,89.225,89.195,89.2,318800000.0
2009-06-24 12:37:00,89.2,89.205,89.18,89.195,221200000.0
2009-06-24 12:38:00,89.195,89.195,89.17,89.17,130800000.0
2009-06-24 12:39:00,89.185,89.19,89.17,89.175,216200000.0
2009-06-24 12:40:00,89.18,89.205,89.17,89.185,263000000.0
2009-06-24 12:41:00,89.175,89.185,89.145,89.175,120400000.0
2009-06-24 12:42:00,89.175,89.195,89.155,89.17,310600000.0
2009-06-24 12:43:00,89.16,89.17,89.13,89.13,114000000.0
2009-06-24 12:44:00,89.13,89.13,88.875,88.875,465200000.0
2009-06-24 12:45:00,88.895,88.91,88.775,88.865,541000000.0
2009-06-24 12:46:00,88.875,88.905,88.72,88.75,593600000.0
2009-06-24 12:47:00,88.745,88.815,88.745,88.765,625900000.0
2009-06-24 12:48:00,88.765,88.825,88.765,88.765,553000000.0
2009-06-24 12:49:00,88.765,88.77,88.715,88.75,551400000.0
2009-06-24 12:50:00,88.755,88.785,88.73,88.75,538200000.0
2009-06-24 12:51:00,88.75,88.75,88.685,88.715,527600000.0
2009-06-24 12:52:00,88.715,88.77,88.7,88.77,323400000.0
2009-06-24 12:53:00,88.77,88.775,88.73,88.775,355800000.0
2009-06-24 12:54:00,88.775,88.785,88.7,88.755,502800000.0
2009-06-24 12:55:00,88.755,88.765,88.695,88.745,564800000.0
2009-06-24 12:56:00,88.755,88.755,88.68,88.7,508000000.0
2009-06-24 12:57:00,88.705,88.74,88.7,88.725,372800000.0
2009-06-24 12:58:00,88.72,88.72,88.625,88.625,484100000.0
2009-06-24 12:59:00,88.625,88.665,88.61,88.61,517400000.0
2009-06-24 13:00:00,88.615,88.64,88.59,88.59,441600000.0
2009-06-24 13:01:00,88.59,88.605,88.55,88.6,409600000.0
2009-06-24 13:02:00,88.605,88.61,88.565,88.59,385200000.0
2009-06-24 13:03:00,88.59,88.635,88.59,88.635,272600000.0
2009-06-24 13:04:00,88.625,88.63,88.58,88.58,354400000.0
2009-06-24 13:05:00,88.58,88.585,88.565,88.565,311800000.0
2009-06-24 13:06:00,88.565,88.575,88.55,88.565,350400000.0
2009-06-24 13:07:00,88.565,88.61,88.555,88.61,414800000.0
2009-06-24 13:08:00,88.595,88.62,88.57,88.585,533800000.0
2009-06-24 13:09:00,88.585,88.615,88.58,88.59,279000000.0
2009-06-24 13:10:00,88.58,88.6,88.57,88.585,278000000.0
2009-06-24 13:11:00,88.585,88.615,88.57,88.605,351400000.0
2009-06-24 13:12:00,88.6,88.69,88.6,88.675,514000000.0
2009-06-24 13:13:00,88.69,88.73,88.66,88.73,277400000.0
2009-06-24 13:14:00,88.73,88.745,88.67,88.675,407000000.0
2009-06-24 13:15:00,88.675,88.675,88.61,88.615,434200000.0
2009-06-24 13:16:00,88.615,88.65,88.6,88.605,467200000.0
2009-06-24 13:17:00,88.6,88.6,88.495,88.51,515800000.0
2009-06-24 13:18:00,88.51,88.55,88.505,88.525,514200000.0
2009-06-24 13:19:00,88.53,88.54,88.42,88.46,612600000.0
2009-06-24 13:20:00,88.46,88.48,88.35,88.36,406600000.0
2009-06-24 13:21:00,88.36,88.47,88.36,88.395,702400000.0
2009-06-24 13:22:00,88.395,88.43,88.37,88.415,493200000.0
2009-06-24 13:23:00,88.42,88.435,88.325,88.39,367000000.0
2009-06-24 13:24:00,88.39,88.42,88.335,88.38,439600000.0
2009-06-24 13:25:00,88.375,88.39,88.13,88.185,407200000.0
2009-06-24 13:26:00,88.18,88.225,88.02,88.045,450600000.0
2009-06-24 13:27:00,88.03,88.03,87.875,87.895,334400000.0
2009-06-24 13:28:00,87.895,87.895,87.64,87.72,324600000.0
2009-06-24 13:29:00,87.715,87.84,87.675,87.705,337700000.0
2009-06-24 13:30:00,87.705,87.725,87.59,87.635,296200000.0
2009-06-24 13:31:00,87.65,87.65,87.595,87.635,269000000.0
2009-06-24 13:32:00,87.63,87.64,87.48,87.515,383200000.0
2009-06-24 13:33:00,87.515,87.605,87.455,87.515,360100000.0
2009-06-24 13:34:00,87.515,87.83,87.515,87.815,476600000.0
2009-06-24 13:35:00,87.825,87.865,87.745,87.835,466900000.0
2009-06-24 13:36:00,87.84,87.935,87.8,87.93,480000000.0
2009-06-24 13:37:00,87.93,88.005,87.89,87.92,399800000.0
2009-06-24 13:38:00,87.91,87.96,87.855,87.93,313600000.0
2009-06-24 13:39:00,87.93,87.975,87.905,87.955,332600000.0
2009-06-24 13:40:00,87.955,88.055,87.815,87.815,420200000.0
2009-06-24 13:41:00,87.835,87.835,87.65,87.685,401400000.0
2009-06-24 13:42:00,87.69,87.69,87.59,87.605,456600000.0
2009-06-24 13:43:00,87.605,87.625,87.565,87.565,420800000.0
2009-06-24 13:44:00,87.565,87.595,87.535,87.535,434800000.0
2009-06-24 13:45:00,87.535,87.725,87.515,87.67,394400000.0
2009-06-24 13:46:00,87.66,87.725,87.645,87.695,274400000.0
2009-06-24 13:47:00,87.695,87.72,87.675,87.715,272000000.0
2009-06-24 13:48:00,87.715,87.715,87.685,87.705,228800000.0
2009-06-24 13:49:00,87.705,87.74,87.705,87.74,150200000.0
2009-06-24 13:50:00,87.745,87.895,87.74,87.85,398600000.0
2009-06-24 13:51:00,87.85,87.895,87.84,87.89,310800000.0
2009-06-24 13:52:00,87.885,87.955,87.885,87.945,255000000.0
2009-06-24 13:53:00,87.94,88.0,87.94,87.98,387600000.0
2009-06-24 13:54:00,87.985,88.0,87.96,87.995,413800000.0
2009-06-24 13:55:00,87.995,88.045,87.975,88.015,420200000.0
2009-06-24 13:56:00,88.015,88.065,88.015,88.025,310200000.0
2009-06-24 13:57:00,88.025,88.145,88.015,88.1,351800000.0
2009-06-24 13:58:00,88.1,88.155,88.09,88.09,313400000.0
2009-06-24 13:59:00,88.1,88.135,88.05,88.05,347600000.0
2009-06-24 14:00:00,88.045,88.045,88.01,88.01,259400000.0
2009-06-24 14:01:00,88.015,88.075,88.0,88.07,262800000.0
2009-06-24 14:02:00,88.065,88.115,88.055,88.115,284600000.0
2009-06-24 14:03:00,88.115,88.12,88.075,88.11,346000000.0
2009-06-24 14:04:00,88.115,88.115,88.075,88.075,373000000.0
2009-06-24 14:05:00,88.075,88.085,88.06,88.07,446800000.0
2009-06-24 14:06:00,88.075,88.125,88.075,88.105,472500000.0
2009-06-24 14:07:00,88.1,88.115,88.075,88.075,265400000.0
2009-06-24 14:08:00,88.08,88.11,88.08,88.095,269000000.0
2009-06-24 14:09:00,88.095,88.095,88.035,88.05,358800000.0
2009-06-24 14:10:00,88.05,88.075,88.035,88.05,253800000.0
2009-06-24 14:11:00,88.045,88.115,88.045,88.085,401200000.0
2009-06-24 14:12:00,88.095,88.095,88.065,88.07,305400000.0
2009-06-24 14:13:00,88.07,88.115,88.045,88.085,325200000.0
2009-06-24 14:14:00,88.085,88.105,88.07,88.105,395800000.0
2009-06-24 14:15:00,88.105,88.115,88.085,88.105,349400000.0
2009-06-24 14:16:00,88.105,88.145,88.08,88.13,379000000.0
2009-06-24 14:17:00,88.13,88.165,88.12,88.165,314400000.0
2009-06-24 14:18:00,88.16,88.17,88.115,88.115,389200000.0
2009-06-24 14:19:00,88.115,88.15,88.1,88.15,533000000.0
2009-06-24 14:20:00,88.15,88.15,88.115,88.125,351400000.0
2009-06-24 14:21:00,88.135,88.135,88.085,88.085,395800000.0
2009-06-24 14:22:00,88.085,88.15,88.075,88.095,475000000.0
2009-06-24 14:23:00,88.1,88.125,88.07,88.095,167000000.0
2009-06-24 14:24:00,88.1,88.14,88.1,88.14,477800004.0
2009-06-24 14:25:00,88.135,88.185,88.135,88.165,363800000.0
2009-06-24 14:26:00,88.165,88.165,88.145,88.145,246400000.0
2009-06-24 14:27:00,88.145,88.165,88.145,88.15,133000000.0
2009-06-24 14:28:00,88.15,88.205,88.145,88.195,366600000.0
2009-06-24 14:29:00,88.19,88.19,88.115,88.145,289800000.0
2009-06-24 14:30:00,88.15,88.405,88.15,88.35,478500000.0
2009-06-24 14:31:00,88.345,88.395,88.33,88.375,468000000.0
2009-06-24 14:32:00,88.375,88.415,88.34,88.4,445600000.0
2009-06-24 14:33:00,88.4,88.465,88.385,88.45,420200000.0
2009-06-24 14:34:00,88.45,88.46,88.35,88.365,475000000.0
2009-06-24 14:35:00,88.365,88.4,88.32,88.325,419200000.0
2009-06-24 14:36:00,88.325,88.335,88.295,88.295,566200000.0
2009-06-24 14:37:00,88.29,88.32,88.275,88.305,501000001.0
2009-06-24 14:38:00,88.31,88.335,88.295,88.295,404200000.0
2009-06-24 14:39:00,88.295,88.295,88.225,88.235,473000000.0
2009-06-24 14:40:00,88.235,88.265,88.225,88.26,258800000.0
2009-06-24 14:41:00,88.26,88.26,88.225,88.225,361400000.0
2009-06-24 14:42:00,88.225,88.24,88.185,88.19,316200000.0
2009-06-24 14:43:00,88.19,88.205,88.18,88.195,286400000.0
2009-06-24 14:44:00,88.195,88.215,88.175,88.205,284600000.0
2009-06-24 14:45:00,88.2,88.23,88.195,88.21,309000000.0
2009-06-24 14:46:00,88.21,88.23,88.195,88.225,321800000.0
2009-06-24 14:47:00,88.23,88.23,88.21,88.225,269200000.0
2009-06-24 14:48:00,88.225,88.24,88.195,88.22,331600000.0
2009-06-24 14:49:00,88.215,88.235,88.215,88.225,326400000.0
2009-06-24 14:50:00,88.225,88.245,88.22,88.23,368200000.0
2009-06-24 14:51:00,88.225,88.23,88.21,88.215,261600000.0
2009-06-24 14:52:00,88.215,88.215,88.17,88.21,492400000.0
2009-06-24 14:53:00,88.215,88.22,88.185,88.185,448200000.0
2009-06-24 14:54:00,88.185,88.245,88.175,88.245,328200000.0
2009-06-24 14:55:00,88.245,88.255,88.215,88.22,442000000.0
2009-06-24 14:56:00,88.225,88.28,88.22,88.255,476000000.0
2009-06-24 14:57:00,88.25,88.265,88.23,88.25,399800000.0
2009-06-24 14:58:00,88.25,88.255,88.205,88.21,387600000.0
2009-06-24 14:59:00,88.21,88.255,88.21,88.245,229600000.0
2009-06-24 15:00:00,88.25,88.255,88.165,88.175,437000000.0
2009-06-24 15:01:00,88.175,88.175,88.145,88.16,445400000.0
2009-06-24 15:02:00,88.155,88.175,88.14,88.175,384200000.0
2009-06-24 15:03:00,88.17,88.19,88.145,88.145,342600000.0
2009-06-24 15:04:00,88.13,88.155,88.115,88.145,299800000.0
2009-06-24 15:05:00,88.155,88.165,88.145,88.15,164200000.0
2009-06-24 15:06:00,88.15,88.16,88.115,88.12,198600000.0
2009-06-24 15:07:00,88.12,88.16,88.12,88.155,307800000.0
2009-06-24 15:08:00,88.16,88.185,88.145,88.165,448400000.0
2009-06-24 15:09:00,88.16,88.19,88.16,88.18,329800000.0
2009-06-24 15:10:00,88.175,88.185,88.165,88.17,320200000.0
2009-06-24 15:11:00,88.17,88.19,88.165,88.17,275799999.0
2009-06-24 15:12:00,88.17,88.195,88.165,88.19,262000000.0
2009-06-24 15:13:00,88.19,88.215,88.18,88.215,257200000.0
2009-06-24 15:14:00,88.215,88.225,88.175,88.175,205000000.0
2009-06-24 15:15:00,88.175,88.18,88.145,88.145,431800000.0
2009-06-24 15:16:00,88.145,88.15,88.125,88.135,228600000.0
2009-06-24 15:17:00,88.135,88.14,88.095,88.11,340200000.0
2009-06-24 15:18:00,88.11,88.135,88.105,88.13,355200000.0
2009-06-24 15:19:00,88.13,88.14,88.115,88.125,420000000.0
2009-06-24 15:20:00,88.125,88.15,88.125,88.135,587200000.0
2009-06-24 15:21:00,88.13,88.145,88.125,88.14,425400000.0
2009-06-24 15:22:00,88.14,88.17,88.14,88.155,240000000.0
2009-06-24 15:23:00,88.15,88.17,88.15,88.16,322600000.0
2009-06-24 15:24:00,88.155,88.16,88.13,88.14,196600000.0
2009-06-24 15:25:00,88.14,88.15,88.135,88.15,228800000.0
2009-06-24 15:26:00,88.15,88.16,88.135,88.145,205000000.0
2009-06-24 15:27:00,88.145,88.165,88.13,88.13,326200000.0
2009-06-24 15:28:00,88.13,88.18,88.125,88.165,301200000.0
2009-06-24 15:29:00,88.165,88.185,88.16,88.165,425400000.0
2009-06-24 15:30:00,88.165,88.185,88.155,88.17,299600000.0
2009-06-24 15:31:00,88.17,88.17,88.135,88.14,374600000.0
2009-06-24 15:32:00,88.135,88.14,88.11,88.12,189000000.0
2009-06-24 15:33:00,88.12,88.145,88.12,88.12,176400000.0
2009-06-24 15:34:00,88.13,88.145,88.095,88.125,254800000.0
2009-06-24 15:35:00,88.12,88.13,88.105,88.13,422600000.0
2009-06-24 15:36:00,88.13,88.155,88.115,88.155,262000000.0
2009-06-24 15:37:00,88.155,88.18,88.15,88.175,278600000.0
2009-06-24 15:38:00,88.175,88.205,88.175,88.18,271800000.0
2009-06-24 15:39:00,88.19,88.195,88.165,88.175,173600000.0
2009-06-24 15:40:00,88.165,88.175,88.155,88.155,251400000.0
2009-06-24 15:41:00,88.16,88.175,88.135,88.14,187500000.0
2009-06-24 15:42:00,88.14,88.16,88.125,88.145,406800000.0
2009-06-24 15:43:00,88.135,88.17,88.115,88.145,251800000.0
2009-06-24 15:44:00,88.135,88.155,88.12,88.145,240800000.0
2009-06-24 15:45:00,88.145,88.16,88.13,88.135,128000000.0
2009-06-24 15:46:00,88.135,88.18,88.135,88.14,201000000.0
2009-06-24 15:47:00,88.14,88.145,88.11,88.12,318400000.0
2009-06-24 15:48:00,88.125,88.13,88.105,88.105,333600000.0
2009-06-24 15:49:00,88.105,88.115,88.065,88.095,360400000.0
2009-06-24 15:50:00,88.095,88.115,88.075,88.09,351200000.0
2009-06-24 15:51:00,88.09,88.095,88.055,88.075,314800000.0
2009-06-24 15:52:00,88.08,88.09,88.025,88.03,493200000.0
2009-06-24 15:53:00,88.025,88.06,88.025,88.06,422800000.0
2009-06-24 15:54:00,88.055,88.115,88.055,88.105,347600000.0
2009-06-24 15:55:00,88.105,88.105,88.09,88.095,153200000.0
2009-06-24 15:56:00,88.09,88.105,88.085,88.105,322200000.0
2009-06-24 15:57:00,88.105,88.105,88.075,88.085,412400000.0
2009-06-24 15:58:00,88.09,88.095,88.07,88.075,151200000.0
2009-06-24 15:59:00,88.065,88.065,87.98,87.98,315200000.0
2009-06-24 16:00:00,87.98,88.0,87.92,87.975,566200000.0
2009-06-24 16:01:00,87.975,88.0,87.975,87.975,401200000.0
2009-06-24 16:02:00,87.965,88.005,87.935,87.985,355400000.0
2009-06-24 16:03:00,87.98,88.005,87.97,88.005,338800000.0
2009-06-24 16:04:00,88.005,88.055,88.005,88.02,352000000.0
2009-06-24 16:05:00,88.025,88.025,87.98,87.99,280800000.0
2009-06-24 16:06:00,87.99,88.0,87.945,87.945,331600000.0
2009-06-24 16:07:00,87.945,87.995,87.945,87.99,345800000.0
2009-06-24 16:08:00,87.975,88.02,87.975,87.995,503199999.0
2009-06-24 16:09:00,88.0,88.045,87.985,88.03,324000001.0
2009-06-24 16:10:00,88.025,88.065,88.02,88.065,183000000.0
2009-06-24 16:11:00,88.055,88.06,88.02,88.045,184800000.0
2009-06-24 16:12:00,88.04,88.055,88.02,88.025,254000000.0
2009-06-24 16:13:00,88.025,88.035,88.005,88.035,168800000.0
2009-06-24 16:14:00,88.025,88.035,88.0,88.015,102600000.0
2009-06-24 16:15:00,88.005,88.015,87.95,87.97,278400000.0
2009-06-24 16:16:00,87.985,88.005,87.975,87.98,97600000.0
2009-06-24 16:17:00,87.985,88.02,87.97,87.985,164400000.0
2009-06-24 16:18:00,87.98,88.01,87.975,88.005,268800000.0
2009-06-24 16:19:00,88.005,88.01,87.965,87.975,326800000.0
2009-06-24 16:20:00,87.975,88.015,87.975,88.0,263200000.0
2009-06-24 16:21:00,88.0,88.0,87.975,87.98,280400000.0
2009-06-24 16:22:00,87.975,88.0,87.935,87.945,311400000.0
2009-06-24 16:23:00,87.945,88.005,87.945,87.98,277400000.0
2009-06-24 16:24:00,87.985,87.99,87.94,87.94,253200000.0
2009-06-24 16:25:00,87.94,87.94,87.9,87.92,302600000.0
2009-06-24 16:26:00,87.92,87.95,87.91,87.945,262200000.0
2009-06-24 16:27:00,87.945,87.95,87.925,87.945,345400000.0
2009-06-24 16:28:00,87.94,87.965,87.925,87.925,455200000.0
2009-06-24 16:29:00,87.925,87.935,87.91,87.91,261600000.0
2009-06-24 16:30:00,87.915,87.94,87.915,87.93,294600000.0
2009-06-24 16:31:00,87.93,87.965,87.915,87.96,218200000.0
2009-06-24 16:32:00,87.96,87.98,87.95,87.975,100600000.0
2009-06-24 16:33:00,87.975,87.99,87.935,87.95,171600000.0
2009-06-24 16:34:00,87.95,87.965,87.935,87.935,309800000.0
2009-06-24 16:35:00,87.935,87.945,87.895,87.935,364000000.0
2009-06-24 16:36:00,87.935,87.955,87.9,87.91,281800000.0
2009-06-24 16:37:00,87.91,87.965,87.905,87.955,274500000.0
2009-06-24 16:38:00,87.955,88.0,87.95,87.985,253400000.0
2009-06-24 16:39:00,87.99,87.99,87.95,87.96,183000000.0
2009-06-24 16:40:00,87.96,87.98,87.955,87.97,245400000.0
2009-06-24 16:41:00,87.965,87.98,87.95,87.97,322600000.0
2009-06-24 16:42:00,87.965,87.97,87.93,87.95,277800000.0
2009-06-24 16:43:00,87.955,87.965,87.94,87.96,183800000.0
2009-06-24 16:44:00,87.96,87.97,87.935,87.96,210200000.0
2009-06-24 16:45:00,87.96,87.975,87.95,87.965,240600000.0
2009-06-24 16:46:00,87.97,87.98,87.94,87.95,271200000.0
2009-06-24 16:47:00,87.95,87.955,87.93,87.95,243200000.0
2009-06-24 16:48:00,87.945,87.97,87.94,87.97,324000000.0
2009-06-24 16:49:00,87.965,87.975,87.945,87.965,382400004.0
2009-06-24 16:50:00,87.97,87.995,87.96,87.995,285400000.0
2009-06-24 16:51:00,87.995,88.05,87.975,88.05,298000000.0
2009-06-24 16:52:00,88.055,88.055,88.02,88.045,284000000.0
2009-06-24 16:53:00,88.05,88.055,88.0,88.005,244600000.0
2009-06-24 16:54:00,88.005,88.02,87.97,87.975,209800000.0
2009-06-24 16:55:00,87.97,87.98,87.94,87.94,306600000.0
2009-06-24 16:56:00,87.94,87.985,87.94,87.975,434400000.0
2009-06-24 16:57:00,87.98,88.005,87.965,87.97,284600000.0
2009-06-24 16:58:00,87.965,88.005,87.96,87.995,178200000.0
2009-06-24 16:59:00,87.995,88.01,87.93,87.945,423800000.0
2009-06-24 17:00:00,87.945,87.98,87.94,87.97,295000000.0
2009-06-24 17:01:00,87.97,87.975,87.955,87.965,237200000.0
2009-06-24 17:02:00,87.96,87.985,87.955,87.97,234800000.0
2009-06-24 17:03:00,87.97,87.985,87.96,87.975,250400000.0
2009-06-24 17:04:00,87.975,87.99,87.94,87.95,427600000.0
2009-06-24 17:05:00,87.95,87.95,87.925,87.935,287600000.0
2009-06-24 17:06:00,87.93,87.94,87.91,87.93,259400000.0
2009-06-24 17:07:00,87.94,87.945,87.925,87.94,283000000.0
2009-06-24 17:08:00,87.935,87.945,87.905,87.91,122000000.0
2009-06-24 17:09:00,87.915,87.935,87.9,87.935,224000000.0
2009-06-24 17:10:00,87.94,87.955,87.905,87.905,248800000.0
2009-06-24 17:11:00,87.905,87.92,87.895,87.9,103000000.0
2009-06-24 17:12:00,87.895,87.925,87.895,87.9,87800000.0
2009-06-24 17:13:00,87.905,87.915,87.875,87.88,245000000.0
2009-06-24 17:14:00,87.88,87.895,87.87,87.885,245000000.0
2009-06-24 17:15:00,87.875,87.88,87.87,87.88,217400000.0
2009-06-24 17:16:00,87.875,87.88,87.83,87.835,210200000.0
2009-06-24 17:17:00,87.845,87.85,87.81,87.845,153600000.0
2009-06-24 17:18:00,87.845,87.9,87.835,87.89,162200000.0
2009-06-24 17:19:00,87.895,87.915,87.875,87.91,74200000.0
2009-06-24 17:20:00,87.905,87.935,87.895,87.925,145800000.0
2009-06-24 17:21:00,87.925,87.965,87.92,87.945,154800000.0
2009-06-24 17:22:00,87.945,87.945,87.935,87.94,112400000.0
2009-06-24 17:23:00,87.935,87.945,87.925,87.94,83600000.0
2009-06-24 17:24:00,87.94,87.94,87.915,87.92,58800000.0
2009-06-24 17:25:00,87.91,87.93,87.91,87.93,134000000.0
2009-06-24 17:26:00,87.935,87.97,87.925,87.97,173000000.0
2009-06-24 17:27:00,87.97,87.975,87.945,87.955,90000000.0
2009-06-24 17:28:00,87.955,87.955,87.915,87.92,186000000.0
2009-06-24 17:29:00,87.915,87.915,87.88,87.895,285200000.0
2009-06-24 17:30:00,87.905,87.915,87.895,87.9,182200000.0
2009-06-24 17:31:00,87.895,87.905,87.895,87.9,205800000.0
2009-06-24 17:32:00,87.9,87.905,87.87,87.875,314600000.0
2009-06-24 17:33:00,87.875,87.885,87.845,87.87,326100000.0
2009-06-24 17:34:00,87.87,87.915,87.855,87.915,265200000.0
2009-06-24 17:35:00,87.915,87.915,87.89,87.895,111200000.0
2009-06-24 17:36:00,87.895,87.92,87.895,87.92,83200000.0
2009-06-24 17:37:00,87.92,87.945,87.92,87.92,118400000.0
2009-06-24 17:38:00,87.925,87.935,87.915,87.93,139000000.0
2009-06-24 17:39:00,87.93,87.93,87.905,87.92,203400000.0
2009-06-24 17:40:00,87.925,87.925,87.895,87.905,317000000.0
2009-06-24 17:41:00,87.905,87.925,87.895,87.905,199600000.0
2009-06-24 17:42:00,87.895,87.935,87.89,87.935,219800000.0
2009-06-24 17:43:00,87.94,87.985,87.94,87.98,259000000.0
2009-06-24 17:44:00,87.98,88.0,87.98,87.995,156800000.0
2009-06-24 17:45:00,87.995,87.995,87.91,87.92,307000000.0
2009-06-24 17:46:00,87.92,87.955,87.92,87.925,239400000.0
2009-06-24 17:47:00,87.925,87.96,87.925,87.945,266600000.0
2009-06-24 17:48:00,87.945,87.965,87.895,87.905,306800000.0
2009-06-24 17:49:00,87.905,87.91,87.895,87.895,396200000.0
2009-06-24 17:50:00,87.895,87.94,87.895,87.935,349600000.0
2009-06-24 17:51:00,87.935,87.95,87.905,87.915,297200000.0
2009-06-24 17:52:00,87.925,87.935,87.9,87.935,188200000.0
2009-06-24 17:53:00,87.93,87.96,87.925,87.94,98600000.0
2009-06-24 17:54:00,87.935,87.945,87.91,87.91,223800000.0
2009-06-24 17:55:00,87.905,87.93,87.905,87.91,182200000.0
2009-06-24 17:56:00,87.905,87.91,87.89,87.895,189600000.0
2009-06-24 17:57:00,87.895,87.95,87.885,87.93,193800000.0
2009-06-24 17:58:00,87.93,87.935,87.905,87.925,252600000.0
2009-06-24 17:59:00,87.925,87.955,87.925,87.95,189200000.0
2009-06-24 18:00:00,87.95,87.955,87.915,87.935,196400000.0
2009-06-24 18:01:00,87.93,87.97,87.93,87.95,260400000.0
2009-06-24 18:02:00,87.955,87.975,87.945,87.975,123400000.0
2009-06-24 18:03:00,87.975,88.0,87.975,87.985,189200000.0
2009-06-24 18:04:00,87.985,87.995,87.975,87.995,131600000.0
2009-06-24 18:05:00,87.995,87.995,87.985,87.985,150200000.0
2009-06-24 18:06:00,87.975,87.99,87.96,87.965,90000000.0
2009-06-24 18:07:00,87.96,87.985,87.96,87.97,108600000.0
2009-06-24 18:08:00,87.965,87.97,87.925,87.94,210800000.0
2009-06-24 18:09:00,87.94,87.98,87.94,87.98,211000000.0
2009-06-24 18:10:00,87.985,87.995,87.975,87.975,117600000.0
2009-06-24 18:11:00,87.965,87.97,87.835,87.835,300600000.0
2009-06-24 18:12:00,87.835,87.84,87.725,87.745,517800000.0
2009-06-24 18:13:00,87.745,87.78,87.72,87.735,462900000.0
2009-06-24 18:14:00,87.735,87.765,87.735,87.755,292800000.0
2009-06-24 18:15:00,87.755,87.76,87.58,87.605,328700000.0
2009-06-24 18:16:00,87.605,87.615,87.465,87.475,244700000.0
2009-06-24 18:17:00,87.49,87.52,87.425,87.46,251700000.0
2009-06-24 18:18:00,87.46,87.485,87.425,87.455,277300000.0
2009-06-24 18:19:00,87.46,87.465,87.37,87.39,291200000.0
2009-06-24 18:20:00,87.395,87.435,87.38,87.4,154800000.0
2009-06-24 18:21:00,87.39,87.39,87.195,87.22,317300000.0
2009-06-24 18:22:00,87.225,87.275,87.14,87.15,256700000.0
2009-06-24 18:23:00,87.15,87.25,87.135,87.18,218200000.0
2009-06-24 18:24:00,87.18,87.245,87.125,87.145,298800000.0
2009-06-24 18:25:00,87.15,87.155,86.935,87.01,826100012.0
2009-06-24 18:26:00,87.01,87.215,86.99,87.045,390600000.0
2009-06-24 18:27:00,87.045,87.175,87.045,87.175,222400000.0
2009-06-24 18:28:00,87.175,87.285,87.175,87.225,237000000.0
2009-06-24 18:29:00,87.22,87.235,86.97,87.005,415800000.0
2009-06-24 18:30:00,87.005,87.01,86.945,86.95,170000000.0
2009-06-24 18:31:00,86.955,86.96,86.845,86.885,389400000.0
2009-06-24 18:32:00,86.885,86.905,86.825,86.84,338600000.0
2009-06-24 18:33:00,86.845,86.95,86.825,86.95,365600000.0
2009-06-24 18:34:00,86.945,87.15,86.93,87.085,483000000.0
2009-06-24 18:35:00,87.08,87.125,87.05,87.07,452600000.0
2009-06-24 18:36:00,87.07,87.1,87.06,87.1,288000000.0
2009-06-24 18:37:00,87.105,87.18,87.1,87.175,397800000.0
2009-06-24 18:38:00,87.18,87.185,87.115,87.16,138000000.0
2009-06-24 18:39:00,87.15,87.175,87.125,87.135,109600000.0
2009-06-24 18:40:00,87.125,87.125,87.075,87.085,170600000.0
2009-06-24 18:41:00,87.085,87.09,87.07,87.085,54000000.0
2009-06-24 18:42:00,87.09,87.115,87.035,87.035,214600000.0
2009-06-24 18:43:00,87.04,87.05,87.0,87.015,321000000.0
2009-06-24 18:44:00,87.015,87.015,86.995,87.0,69000000.0
2009-06-24 18:45:00,87.005,87.05,86.99,87.04,349400000.0
2009-06-24 18:46:00,87.035,87.05,86.985,86.995,265200000.0
2009-06-24 18:47:00,87.0,87.07,86.98,87.065,235800000.0
2009-06-24 18:48:00,87.065,87.085,87.05,87.065,210400000.0
2009-06-24 18:49:00,87.08,87.09,87.08,87.08,121800000.0
2009-06-24 18:50:00,87.08,87.11,87.07,87.1,136000000.0
2009-06-24 18:51:00,87.095,87.125,87.07,87.1,331600000.0
2009-06-24 18:52:00,87.095,87.175,87.095,87.175,270400000.0
2009-06-24 18:53:00,87.17,87.24,87.17,87.235,166800000.0
2009-06-24 18:54:00,87.225,87.255,87.225,87.24,64600000.0
2009-06-24 18:55:00,87.235,87.235,87.19,87.225,365800000.0
2009-06-24 18:56:00,87.225,87.235,87.195,87.215,227600000.0
2009-06-24 18:57:00,87.22,87.235,87.195,87.195,226400000.0
2009-06-24 18:58:00,87.19,87.205,87.185,87.205,118800000.0
2009-06-24 18:59:00,87.205,87.255,87.205,87.255,152000000.0
2009-06-24 19:00:00,87.255,87.265,87.235,87.245,256400000.0
2009-06-24 19:01:00,87.245,87.27,87.23,87.235,320000000.0
2009-06-24 19:02:00,87.225,87.24,87.18,87.19,285200000.0
2009-06-24 19:03:00,87.19,87.195,87.15,87.17,229000000.0
2009-06-24 19:04:00,87.17,87.175,87.145,87.16,369600000.0
2009-06-24 19:05:00,87.15,87.16,87.145,87.145,210800000.0
2009-06-24 19:06:00,87.14,87.14,87.105,87.115,280999999.0
2009-06-24 19:07:00,87.115,87.115,87.085,87.085,201200000.0
2009-06-24 19:08:00,87.075,87.08,87.06,87.06,124600000.0
2009-06-24 19:09:00,87.065,87.075,87.06,87.07,166600000.0
2009-06-24 19:10:00,87.07,87.07,87.015,87.015,143600000.0
2009-06-24 19:11:00,87.01,87.015,86.975,86.98,284400000.0
2009-06-24 19:12:00,86.98,86.995,86.945,86.965,285600000.0
2009-06-24 19:13:00,86.96,86.96,86.91,86.93,252600000.0
2009-06-24 19:14:00,86.93,86.93,86.89,86.915,228400000.0
2009-06-24 19:15:00,86.915,86.955,86.915,86.945,88000000.0
2009-06-24 19:16:00,86.94,86.95,86.91,86.925,98400000.0
2009-06-24 19:17:00,86.93,86.995,86.915,86.985,451400000.0
2009-06-24 19:18:00,86.99,87.005,86.96,86.97,298600000.0
2009-06-24 19:19:00,86.965,87.045,86.955,87.045,257600000.0
2009-06-24 19:20:00,87.05,87.085,87.045,87.075,268000000.0
2009-06-24 19:21:00,87.065,87.085,87.055,87.07,215400000.0
2009-06-24 19:22:00,87.07,87.07,87.05,87.07,136000000.0
2009-06-24 19:23:00,87.07,87.07,87.04,87.06,179600000.0
2009-06-24 19:24:00,87.06,87.06,87.03,87.045,227200000.0
2009-06-24 19:25:00,87.05,87.06,87.045,87.06,80000000.0
2009-06-24 19:26:00,87.06,87.08,87.05,87.065,100800000.0
2009-06-24 19:27:00,87.065,87.1,87.065,87.07,214200000.0
2009-06-24 19:28:00,87.07,87.105,87.065,87.1,290800000.0
2009-06-24 19:29:00,87.1,87.105,87.09,87.09,110000000.0
2009-06-24 19:30:00,87.085,87.12,87.07,87.105,223600000.0
2009-06-24 19:31:00,87.1,87.105,87.09,87.09,137400000.0
2009-06-24 19:32:00,87.095,87.095,87.065,87.07,42600000.0
2009-06-24 19:33:00,87.065,87.07,87.055,87.06,229400000.0
2009-06-24 19:34:00,87.055,87.095,87.055,87.095,232200000.0
2009-06-24 19:35:00,87.095,87.095,87.05,87.065,240000000.0
2009-06-24 19:36:00,87.065,87.07,87.065,87.065,183200000.0
2009-06-24 19:37:00,87.065,87.075,87.065,87.075,62800000.0
2009-06-24 19:38:00,87.075,87.095,87.05,87.05,71600000.0
2009-06-24 19:39:00,87.05,87.065,87.035,87.06,142000000.0
2009-06-24 19:40:00,87.06,87.09,87.06,87.065,42400000.0
2009-06-24 19:41:00,87.065,87.065,87.035,87.035,79600000.0
2009-06-24 19:42:00,87.045,87.065,87.035,87.045,68200000.0
2009-06-24 19:43:00,87.04,87.06,87.035,87.05,128400000.0
2009-06-24 19:44:00,87.04,87.065,87.035,87.065,74600000.0
2009-06-24 19:45:00,87.07,87.125,87.05,87.055,203600000.0
2009-06-24 19:46:00,87.045,87.05,87.025,87.04,205800000.0
2009-06-24 19:47:00,87.035,87.035,87.01,87.01,198600000.0
2009-06-24 19:48:00,87.005,87.005,87.0,87.0,179600000.0
2009-06-24 19:49:00,87.0,87.005,86.985,86.985,248600000.0
2009-06-24 19:50:00,86.985,87.01,86.985,87.0,283800000.0
2009-06-24 19:51:00,87.0,87.03,87.0,87.03,94200000.0
2009-06-24 19:52:00,87.03,87.06,87.03,87.04,204600000.0
2009-06-24 19:53:00,87.03,87.03,87.01,87.01,73800000.0
2009-06-24 19:54:00,87.02,87.035,87.01,87.015,201800000.0
2009-06-24 19:55:00,87.02,87.06,87.015,87.055,118800000.0
2009-06-24 19:56:00,87.05,87.09,87.05,87.08,220600000.0
2009-06-24 19:57:00,87.075,87.095,87.055,87.055,104800000.0
2009-06-24 19:58:00,87.055,87.055,87.035,87.05,179400000.0
2009-06-24 19:59:00,87.05,87.095,87.05,87.085,164400000.0
2009-06-24 20:00:00,87.085,87.13,87.085,87.115,199000000.0
2009-06-24 20:01:00,87.115,87.125,87.08,87.11,242600000.0
2009-06-24 20:02:00,87.105,87.125,87.085,87.125,362800000.0
2009-06-24 20:03:00,87.125,87.125,87.065,87.095,291000000.0
2009-06-24 20:04:00,87.105,87.11,87.08,87.11,230000000.0
2009-06-24 20:05:00,87.105,87.115,87.08,87.085,184700000.0
2009-06-24 20:06:00,87.085,87.085,87.01,87.02,132200000.0
2009-06-24 20:07:00,87.02,87.055,87.005,87.005,114200000.0
2009-06-24 20:08:00,87.005,87.03,86.98,87.025,97000000.0
2009-06-24 20:09:00,87.025,87.05,87.005,87.03,225600000.0
2009-06-24 20:10:00,87.025,87.07,87.025,87.045,107400000.0
2009-06-24 20:11:00,87.045,87.12,87.045,87.075,199800000.0
2009-06-24 20:12:00,87.08,87.125,87.05,87.05,123200000.0
2009-06-24 20:13:00,87.05,87.12,87.04,87.11,188200000.0
2009-06-24 20:14:00,87.11,87.14,87.095,87.105,132000000.0
2009-06-24 20:15:00,87.105,87.115,87.105,87.115,10800000.0
2009-06-24 20:16:00,87.06,87.147,87.06,87.135,55200000.0
2009-06-24 20:17:00,87.125,87.167,87.065,87.167,25400000.0
2009-06-24 20:18:00,87.075,87.46,87.015,87.42,215600000.0
2009-06-24 20:19:00,87.41,87.475,86.985,87.045,275200000.0
2009-06-24 20:20:00,87.035,87.085,86.935,87.045,342800000.0
2009-06-24 20:21:00,87.045,87.225,86.975,87.095,373000000.0
2009-06-24 20:22:00,87.095,87.22,87.095,87.21,525800000.0
2009-06-24 20:23:00,87.215,87.275,87.175,87.195,431800000.0
2009-06-24 20:24:00,87.2,87.22,87.145,87.15,486000000.0
2009-06-24 20:25:00,87.15,87.285,87.14,87.285,439600000.0
2009-06-24 20:26:00,87.275,87.335,87.22,87.315,510000000.0
2009-06-24 20:27:00,87.33,87.34,87.275,87.285,445200000.0
2009-06-24 20:28:00,87.28,87.28,87.155,87.24,418300000.0
2009-06-24 20:29:00,87.24,87.265,87.17,87.255,494600000.0
2009-06-24 20:30:00,87.25,87.29,87.23,87.27,503400000.0
2009-06-24 20:31:00,87.28,87.285,87.19,87.25,434000000.0
2009-06-24 20:32:00,87.25,87.275,87.165,87.235,492400000.0
2009-06-24 20:33:00,87.24,87.24,87.175,87.19,424600000.0
2009-06-24 20:34:00,87.195,87.205,87.135,87.145,368000000.0
2009-06-24 20:35:00,87.145,87.165,87.07,87.08,483800000.0
2009-06-24 20:36:00,87.08,87.09,87.035,87.065,445800000.0
2009-06-24 20:37:00,87.065,87.075,86.965,86.98,414400000.0
2009-06-24 20:38:00,86.98,86.99,86.925,86.95,403800000.0
2009-06-24 20:39:00,86.95,86.965,86.925,86.925,344200000.0
2009-06-24 20:40:00,86.925,86.94,86.88,86.94,431800000.0
2009-06-24 20:41:00,86.94,86.995,86.895,86.995,446400000.0
2009-06-24 20:42:00,86.99,87.015,86.965,87.005,429600000.0
2009-06-24 20:43:00,87.0,87.005,86.95,86.95,355400000.0
2009-06-24 20:44:00,86.95,86.98,86.94,86.945,338600000.0
2009-06-24 20:45:00,86.95,87.025,86.95,87.025,441000000.0
2009-06-24 20:46:00,87.025,87.04,86.96,87.04,356400000.0
2009-06-24 20:47:00,87.015,87.025,86.985,87.005,262200000.0
2009-06-24 20:48:00,87.01,87.02,86.98,86.99,221800000.0
2009-06-24 20:49:00,87.0,87.005,86.94,86.945,469400000.0
2009-06-24 20:50:00,86.945,86.98,86.94,86.975,186800000.0
2009-06-24 20:51:00,86.975,87.065,86.975,87.05,381000000.0
2009-06-24 20:52:00,87.055,87.085,87.045,87.055,424400000.0
2009-06-24 20:53:00,87.065,87.09,87.055,87.075,397600000.0
2009-06-24 20:54:00,87.07,87.08,87.045,87.06,396600000.0
2009-06-24 20:55:00,87.07,87.14,87.06,87.11,418000000.0
2009-06-24 20:56:00,87.11,87.13,87.11,87.115,340000000.0
2009-06-24 20:57:00,87.115,87.165,87.115,87.165,291200000.0
2009-06-24 20:58:00,87.16,87.185,87.15,87.155,294400000.0
2009-06-24 20:59:00,87.155,87.155,87.03,87.08,426600000.0
2009-06-24 21:00:00,87.085,87.115,87.07,87.115,289800000.0
2009-06-24 21:01:00,87.11,87.14,87.08,87.085,243400000.0
2009-06-24 21:02:00,87.085,87.1,87.08,87.085,111600000.0
2009-06-24 21:03:00,87.085,87.2,87.085,87.15,386200000.0
2009-06-24 21:04:00,87.15,87.155,87.115,87.125,366800000.0
2009-06-24 21:05:00,87.125,87.14,87.065,87.085,397200000.0
2009-06-24 21:06:00,87.085,87.12,87.075,87.08,294200000.0
2009-06-24 21:07:00,87.075,87.075,86.995,86.995,163800000.0
2009-06-24 21:08:00,86.995,87.03,86.97,86.97,191800000.0
2009-06-24 21:09:00,86.96,87.0,86.955,87.0,247200000.0
2009-06-24 21:10:00,86.99,86.99,86.925,86.975,379000000.0
2009-06-24 21:11:00,86.98,87.02,86.975,86.985,232600000.0
2009-06-24 21:12:00,86.985,87.015,86.98,87.015,190000000.0
2009-06-24 21:13:00,87.01,87.01,86.975,86.98,377200000.0
2009-06-24 21:14:00,86.98,86.995,86.945,86.98,358000000.0
2009-06-24 21:15:00,86.99,86.995,86.955,86.985,420800000.0
2009-06-24 21:16:00,86.98,86.985,86.96,86.98,259600000.0
2009-06-24 21:17:00,86.98,86.995,86.97,86.98,133200000.0
2009-06-24 21:18:00,86.98,86.98,86.94,86.96,301200000.0
2009-06-24 21:19:00,86.96,87.0,86.955,87.0,453400000.0
2009-06-24 21:20:00,87.0,87.02,86.99,87.01,331000002.0
2009-06-24 21:21:00,87.015,87.055,86.995,87.05,331400000.0
2009-06-24 21:22:00,87.04,87.075,87.04,87.06,193600000.0
2009-06-24 21:23:00,87.055,87.065,87.035,87.045,182000000.0
2009-06-24 21:24:00,87.05,87.055,87.03,87.055,199800000.0
2009-06-24 21:25:00,87.055,87.07,87.05,87.065,65200000.0
2009-06-24 21:26:00,87.065,87.07,87.06,87.07,61200000.0
2009-06-24 21:27:00,87.08,87.115,87.075,87.105,154800000.0
2009-06-24 21:28:00,87.11,87.125,87.1,87.12,114200000.0
2009-06-24 21:29:00,87.12,87.145,87.095,87.095,152800000.0
2009-06-24 21:30:00,87.095,87.135,87.09,87.105,128200000.0
2009-06-24 21:31:00,87.105,87.115,87.09,87.09,168800000.0
2009-06-24 21:32:00,87.09,87.105,87.09,87.095,221200000.0
2009-06-24 21:33:00,87.1,87.105,87.085,87.085,288000000.0
2009-06-24 21:34:00,87.08,87.1,87.075,87.1,181600000.0
2009-06-24 21:35:00,87.1,87.1,87.035,87.05,240600000.0
2009-06-24 21:36:00,87.05,87.05,87.005,87.035,289400000.0
2009-06-24 21:37:00,87.025,87.035,87.025,87.025,163000000.0
2009-06-24 21:38:00,87.025,87.025,86.985,86.995,457200001.0
2009-06-24 21:39:00,86.995,87.005,86.99,86.99,325599999.0
2009-06-24 21:40:00,86.99,87.0,86.925,86.93,275600000.0
2009-06-24 21:41:00,86.93,86.93,86.905,86.915,294000000.0
2009-06-24 21:42:00,86.915,86.94,86.895,86.935,427600000.0
2009-06-24 21:43:00,86.92,86.97,86.895,86.97,252200000.0
2009-06-24 21:44:00,86.965,86.98,86.955,86.965,187000000.0
2009-06-24 21:45:00,86.965,86.99,86.96,86.965,200200000.0
2009-06-24 21:46:00,86.97,86.98,86.965,86.975,129000000.0
2009-06-24 21:47:00,86.975,87.035,86.975,87.03,285800000.0
2009-06-24 21:48:00,87.03,87.095,87.03,87.04,231200000.0
2009-06-24 21:49:00,87.04,87.105,87.035,87.055,304000000.0
2009-06-24 21:50:00,87.055,87.085,87.05,87.065,446600000.0
2009-06-24 21:51:00,87.065,87.085,87.005,87.005,259800000.0
2009-06-24 21:52:00,87.01,87.04,86.995,87.035,271400000.0
2009-06-24 21:53:00,87.035,87.055,87.02,87.035,223200000.0
2009-06-24 21:54:00,87.035,87.045,87.015,87.045,231600000.0
2009-06-24 21:55:00,87.045,87.055,87.03,87.05,62000000.0
2009-06-24 21:56:00,87.055,87.065,87.04,87.055,94600000.0
2009-06-24 21:57:00,87.05,87.055,87.04,87.05,96400000.0
2009-06-24 21:58:00,87.05,87.065,87.04,87.045,53200000.0
2009-06-24 21:59:00,87.045,87.08,87.04,87.07,155600000.0
2009-06-24 22:00:00,87.07,87.1,87.07,87.1,86600000.0
2009-06-24 22:01:00,87.1,87.135,87.095,87.13,141000000.0
2009-06-24 22:02:00,87.13,87.13,87.08,87.08,134400000.0
2009-06-24 22:03:00,87.085,87.085,87.035,87.045,79600000.0
2009-06-24 22:04:00,87.045,87.045,87.04,87.04,93000000.0
2009-06-24 22:05:00,87.025,87.03,86.995,87.03,290000000.0
2009-06-24 22:06:00,87.03,87.035,87.02,87.025,85000000.0
2009-06-24 22:07:00,87.025,87.035,87.02,87.035,92600000.0
2009-06-24 22:08:00,87.035,87.035,87.035,87.035,10800000.0
2009-06-24 22:09:00,87.035,87.04,87.03,87.03,64000000.0
2009-06-24 22:10:00,87.03,87.045,87.03,87.04,76400000.0
2009-06-24 22:11:00,87.04,87.065,87.035,87.055,126000000.0
2009-06-24 22:12:00,87.055,87.055,87.025,87.025,175800000.0
2009-06-24 22:13:00,87.025,87.035,87.025,87.035,50200000.0
2009-06-24 22:14:00,87.035,87.035,87.0,87.0,34400000.0
2009-06-24 22:15:00,86.99,87.005,86.98,86.995,101400000.0
2009-06-24 22:16:00,86.995,87.005,86.975,86.995,200600000.0
2009-06-24 22:17:00,86.995,86.995,86.99,86.995,36400000.0
2009-06-24 22:18:00,86.995,87.0,86.99,87.0,19200000.0
2009-06-24 22:19:00,87.0,87.01,87.0,87.01,69400000.0
2009-06-24 22:20:00,87.01,87.02,87.01,87.02,61000000.0
2009-06-24 22:21:00,87.015,87.05,87.01,87.03,90000000.0
2009-06-24 22:22:00,87.025,87.03,87.01,87.025,77600000.0
2009-06-24 22:23:00,87.03,87.03,87.015,87.02,118400000.0
2009-06-24 22:24:00,87.015,87.02,87.015,87.02,12800000.0
2009-06-24 22:25:00,87.02,87.06,87.015,87.03,129200000.0
2009-06-24 22:26:00,87.03,87.03,87.025,87.025,21400000.0
2009-06-24 22:27:00,87.025,87.03,87.015,87.025,46400000.0
2009-06-24 22:28:00,87.015,87.02,87.015,87.015,28000000.0
2009-06-24 22:29:00,87.015,87.015,87.015,87.015,33400000.0
2009-06-24 22:30:00,87.015,87.035,87.015,87.015,105400000.0
2009-06-24 22:31:00,87.02,87.025,87.02,87.025,21600000.0
2009-06-24 22:32:00,87.025,87.05,87.025,87.04,75600000.0
2009-06-24 22:33:00,87.04,87.04,87.01,87.015,131000000.0
2009-06-24 22:34:00,87.015,87.06,87.015,87.045,91200000.0
2009-06-24 22:35:00,87.04,87.045,87.005,87.01,233600000.0
2009-06-24 22:36:00,87.015,87.065,87.015,87.05,96800000.0
2009-06-24 22:37:00,87.05,87.08,87.03,87.055,162400000.0
2009-06-24 22:38:00,87.055,87.07,87.045,87.07,129800000.0
2009-06-24 22:39:00,87.055,87.07,87.045,87.055,81000000.0
2009-06-24 22:40:00,87.06,87.075,87.055,87.055,97200000.0
2009-06-24 22:41:00,87.055,87.075,87.055,87.075,228000000.0
2009-06-24 22:42:00,87.065,87.07,87.06,87.06,50600000.0
2009-06-24 22:43:00,87.06,87.075,87.06,87.065,111000000.0
2009-06-24 22:44:00,87.065,87.075,87.05,87.05,122200000.0
2009-06-24 22:45:00,87.055,87.055,87.035,87.035,109400000.0
2009-06-24 22:46:00,87.035,87.07,87.035,87.065,165000000.0
2009-06-24 22:47:00,87.065,87.08,87.065,87.075,161800000.0
2009-06-24 22:48:00,87.075,87.075,87.045,87.055,169800000.0
2009-06-24 22:49:00,87.055,87.055,87.04,87.045,32600000.0
2009-06-24 22:50:00,87.045,87.065,87.04,87.065,37800000.0
2009-06-24 22:51:00,87.065,87.065,87.055,87.065,111200000.0
2009-06-24 22:52:00,87.065,87.065,87.055,87.065,106600000.0
2009-06-24 22:53:00,87.065,87.075,87.045,87.06,108200000.0
2009-06-24 22:54:00,87.065,87.065,87.065,87.065,26400000.0
2009-06-24 22:55:00,87.065,87.075,87.06,87.07,78600000.0
2009-06-24 22:56:00,87.07,87.075,87.065,87.065,34800000.0
2009-06-24 22:57:00,87.065,87.1,87.06,87.095,38600000.0
2009-06-24 22:58:00,87.095,87.1,87.085,87.085,32400000.0
2009-06-24 22:59:00,87.085,87.095,87.085,87.095,33200000.0
2009-06-24 23:00:00,87.115,87.147,87.085,87.147,8400000.0
2009-06-24 23:01:00,87.03,87.085,87.03,87.06,22400000.0
2009-06-24 23:02:00,87.06,87.095,87.06,87.095,38600000.0
2009-06-24 23:03:00,87.095,87.115,87.085,87.105,50000000.0
2009-06-24 23:04:00,87.09,87.14,87.09,87.14,19600000.0
2009-06-24 23:05:00,87.145,87.16,87.1,87.115,65600000.0
2009-06-24 23:06:00,87.115,87.12,87.115,87.12,9400000.0
2009-06-24 23:07:00,87.115,87.12,87.115,87.12,4800000.0
2009-06-24 23:08:00,87.12,87.13,87.115,87.12,49800000.0
2009-06-24 23:09:00,87.135,87.135,87.13,87.135,21800000.0
2009-06-24 23:10:00,87.135,87.135,87.105,87.125,24800000.0
2009-06-24 23:11:00,87.125,87.125,87.125,87.125,15200000.0
2009-06-24 23:12:00,87.125,87.14,87.12,87.14,24800000.0
2009-06-24 23:13:00,87.14,87.155,87.12,87.135,59000000.0
2009-06-24 23:14:00,87.135,87.14,87.135,87.135,73200000.0
2009-06-24 23:15:00,87.14,87.14,87.135,87.135,66800000.0
2009-06-24 23:16:00,87.135,87.16,87.115,87.155,101400000.0
2009-06-24 23:17:00,87.15,87.195,87.125,87.15,162200000.0
2009-06-24 23:18:00,87.15,87.15,87.14,87.15,47400000.0
2009-06-24 23:19:00,87.16,87.195,87.145,87.185,138400000.0
2009-06-24 23:20:00,87.18,87.18,87.115,87.155,174400000.0
2009-06-24 23:21:00,87.155,87.155,87.13,87.135,57000000.0
2009-06-24 23:22:00,87.135,87.215,87.13,87.185,313000000.0
2009-06-24 23:23:00,87.185,87.185,87.18,87.18,58000000.0
2009-06-24 23:24:00,87.175,87.175,87.175,87.175,16400000.0
2009-06-24 23:25:00,87.135,87.165,87.135,87.16,46400000.0
2009-06-24 23:26:00,87.165,87.165,87.165,87.165,7600000.0
2009-06-24 23:27:00,87.155,87.165,87.155,87.165,27200000.0
2009-06-24 23:28:00,87.16,87.175,87.16,87.175,35600000.0
2009-06-24 23:29:00,87.175,87.175,87.175,87.175,6800000.0
2009-06-24 23:30:00,87.175,87.205,87.175,87.205,26000000.0
2009-06-24 23:31:00,87.205,87.205,87.18,87.19,35800000.0
2009-06-24 23:32:00,87.19,87.19,87.185,87.19,16000000.0
2009-06-24 23:33:00,87.19,87.195,87.15,87.165,144600000.0
2009-06-24 23:34:00,87.165,87.17,87.13,87.145,142400000.0
2009-06-24 23:35:00,87.14,87.14,87.085,87.085,137600000.0
2009-06-24 23:36:00,87.085,87.145,87.085,87.105,145600000.0
2009-06-24 23:37:00,87.135,87.145,87.135,87.14,17000000.0
2009-06-24 23:38:00,87.14,87.14,87.09,87.095,102800000.0
2009-06-24 23:39:00,87.105,87.135,87.105,87.12,79600000.0
2009-06-24 23:40:00,87.12,87.125,87.12,87.125,72200000.0
2009-06-24 23:41:00,87.125,87.19,87.115,87.145,105400000.0
2009-06-24 23:42:00,87.145,87.155,87.145,87.155,23800000.0
2009-06-24 23:43:00,87.155,87.155,87.135,87.145,41200000.0
2009-06-24 23:44:00,87.135,87.145,87.135,87.135,101000000.0
2009-06-24 23:45:00,87.135,87.135,87.115,87.135,85000000.0
2009-06-24 23:46:00,87.145,87.155,87.115,87.125,288400000.0
2009-06-24 23:47:00,87.125,87.14,87.125,87.14,40000000.0
2009-06-24 23:48:00,87.135,87.135,87.135,87.135,18800000.0
2009-06-24 23:49:00,87.125,87.155,87.125,87.155,6200000.0
2009-06-24 23:50:00,87.17,87.175,87.17,87.175,17600000.0
2009-06-24 23:51:00,87.175,87.175,87.175,87.175,2000000.0
2009-06-24 23:52:00,87.17,87.18,87.16,87.175,61400000.0
2009-06-24 23:53:00,87.17,87.17,87.17,87.17,2400000.0
2009-06-24 23:54:00,87.146,87.156,87.145,87.153,457800000.0
2009-06-24 23:55:00,87.165,87.195,87.165,87.175,74600000.0
2009-06-24 23:56:00,87.17,87.185,87.17,87.18,28600000.0
2009-06-24 23:57:00,87.167,87.169,87.159,87.16,312400000.0
2009-06-24 23:58:00,87.175,87.175,87.175,87.175,4800000.0
2009-06-24 23:59:00,87.175,87.175,87.16,87.16,35600000.0
2009-06-25 00:00:00,87.16,87.16,87.155,87.155,46800000.0
2009-06-25 00:01:00,87.155,87.155,87.145,87.145,19000000.0
2009-06-25 00:02:00,87.145,87.17,87.145,87.17,28000000.0
2009-06-25 00:03:00,87.165,87.185,87.165,87.185,6800000.0
2009-06-25 00:04:00,87.19,87.2,87.185,87.2,15000000.0
2009-06-25 00:05:00,87.19,87.2,87.14,87.16,102800000.0
2009-06-25 00:06:00,87.165,87.175,87.165,87.175,5600000.0
2009-06-25 00:07:00,87.175,87.19,87.17,87.185,95800000.0
2009-06-25 00:08:00,87.18,87.19,87.17,87.18,86600000.0
2009-06-25 00:09:00,87.17,87.185,87.17,87.18,25200000.0
2009-06-25 00:10:00,87.175,87.175,87.165,87.175,45200000.0
2009-06-25 00:11:00,87.165,87.185,87.165,87.185,27600000.0
2009-06-25 00:12:00,87.175,87.2,87.175,87.19,30200000.0
2009-06-25 00:13:00,87.195,87.2,87.195,87.195,20200000.0
2009-06-25 00:14:00,87.2,87.2,87.185,87.195,18000000.0
2009-06-25 00:15:00,87.195,87.2,87.19,87.195,24400000.0
2009-06-25 00:16:00,87.2,87.2,87.175,87.175,38200000.0
2009-06-25 00:17:00,87.18,87.23,87.17,87.215,154000000.0
2009-06-25 00:18:00,87.21,87.21,87.2,87.2,27600000.0
2009-06-25 00:19:00,87.205,87.205,87.18,87.18,75200000.0
2009-06-25 00:20:00,87.18,87.18,87.155,87.16,78000000.0
2009-06-25 00:21:00,87.155,87.155,87.155,87.155,5000000.0
2009-06-25 00:22:00,87.155,87.165,87.145,87.15,52800000.0
2009-06-25 00:23:00,87.155,87.155,87.125,87.145,47400000.0
2009-06-25 00:24:00,87.155,87.16,87.145,87.16,12400000.0
2009-06-25 00:25:00,87.145,87.175,87.145,87.165,35200000.0
2009-06-25 00:26:00,87.165,87.185,87.165,87.165,11000000.0
2009-06-25 00:27:00,87.165,87.185,87.165,87.175,6800000.0
2009-06-25 00:28:00,87.175,87.175,87.145,87.165,44800000.0
2009-06-25 00:29:00,87.155,87.165,87.155,87.155,5400000.0
2009-06-25 00:30:00,87.155,87.185,87.155,87.18,43600000.0
2009-06-25 00:31:00,87.19,87.19,87.18,87.185,30600000.0
2009-06-25 00:32:00,87.19,87.205,87.185,87.205,32800000.0
2009-06-25 00:33:00,87.2,87.21,87.185,87.195,42000000.0
2009-06-25 00:34:00,87.185,87.19,87.18,87.18,36600000.0
2009-06-25 00:35:00,87.18,87.195,87.18,87.195,38400000.0
2009-06-25 00:36:00,87.19,87.19,87.185,87.19,4800000.0
2009-06-25 00:37:00,87.185,87.185,87.18,87.18,22600000.0
2009-06-25 00:38:00,87.18,87.18,87.17,87.175,21000000.0
2009-06-25 00:39:00,87.18,87.185,87.17,87.17,70400000.0
2009-06-25 00:40:00,87.18,87.195,87.17,87.195,20400000.0
2009-06-25 00:41:00,87.2,87.215,87.175,87.215,181600000.0
2009-06-25 00:42:00,87.215,87.26,87.215,87.225,151400000.0
2009-06-25 00:43:00,87.225,87.24,87.21,87.24,53600000.0
2009-06-25 00:44:00,87.24,87.255,87.24,87.245,45400000.0
2009-06-25 00:45:00,87.25,87.275,87.245,87.26,76200000.0
2009-06-25 00:46:00,87.27,87.295,87.265,87.295,73000000.0
2009-06-25 00:47:00,87.295,87.34,87.295,87.335,98000000.0
2009-06-25 00:48:00,87.305,87.33,87.29,87.315,110400000.0
2009-06-25 00:49:00,87.31,87.315,87.305,87.31,40600000.0
2009-06-25 00:50:00,87.305,87.305,87.275,87.285,116600000.0
2009-06-25 00:51:00,87.285,87.29,87.28,87.28,69600000.0
2009-06-25 00:52:00,87.28,87.29,87.28,87.28,62600000.0
2009-06-25 00:53:00,87.28,87.285,87.28,87.285,20800000.0
2009-06-25 00:54:00,87.285,87.29,87.285,87.29,23800000.0
2009-06-25 00:55:00,87.295,87.3,87.295,87.3,7200000.0
2009-06-25 00:56:00,87.295,87.3,87.29,87.295,29800000.0
2009-06-25 00:57:00,87.3,87.3,87.295,87.3,15600000.0
2009-06-25 00:58:00,87.295,87.305,87.295,87.3,75800000.0
2009-06-25 00:59:00,87.3,87.335,87.3,87.335,89400000.0
2009-06-25 01:00:00,87.325,87.335,87.32,87.32,87400000.0
2009-06-25 01:01:00,87.32,87.32,87.285,87.285,127400000.0
2009-06-25 01:02:00,87.295,87.295,87.22,87.225,233000000.0
2009-06-25 01:03:00,87.23,87.275,87.23,87.265,221200000.0
2009-06-25 01:04:00,87.265,87.27,87.255,87.265,172600000.0
2009-06-25 01:05:00,87.265,87.265,87.26,87.265,81000000.0
2009-06-25 01:06:00,87.265,87.27,87.26,87.265,35600000.0
2009-06-25 01:07:00,87.27,87.28,87.27,87.28,60800000.0
2009-06-25 01:08:00,87.28,87.28,87.265,87.27,86800000.0
2009-06-25 01:09:00,87.27,87.27,87.265,87.27,131600000.0
2009-06-25 01:10:00,87.27,87.27,87.26,87.26,205200000.0
2009-06-25 01:11:00,87.26,87.26,87.25,87.25,53400000.0
2009-06-25 01:12:00,87.255,87.255,87.23,87.255,139000000.0
2009-06-25 01:13:00,87.25,87.25,87.235,87.235,102400000.0
2009-06-25 01:14:00,87.24,87.24,87.215,87.215,119600000.0
2009-06-25 01:15:00,87.215,87.215,87.195,87.195,104400000.0
2009-06-25 01:16:00,87.195,87.195,87.18,87.195,108600000.0
2009-06-25 01:17:00,87.21,87.21,87.195,87.205,109400000.0
2009-06-25 01:18:00,87.205,87.205,87.19,87.195,181000000.0
2009-06-25 01:19:00,87.205,87.21,87.2,87.205,36600000.0
2009-06-25 01:20:00,87.21,87.21,87.21,87.21,4800000.0
2009-06-25 01:21:00,87.21,87.21,87.175,87.19,114000000.0
2009-06-25 01:22:00,87.2,87.2,87.19,87.19,26600000.0
2009-06-25 01:23:00,87.195,87.205,87.195,87.205,39000000.0
2009-06-25 01:24:00,87.205,87.215,87.2,87.21,75800000.0
2009-06-25 01:25:00,87.21,87.21,87.2,87.2,103000000.0
2009-06-25 01:26:00,87.185,87.199,87.183,87.19,304000000.0
2009-06-25 01:27:00,87.2,87.215,87.2,87.205,54200000.0
2009-06-25 01:28:00,87.21,87.215,87.2,87.21,41800000.0
2009-06-25 01:29:00,87.215,87.225,87.21,87.215,125400000.0
2009-06-25 01:30:00,87.215,87.22,87.2,87.215,116200000.0
2009-06-25 01:31:00,87.22,87.225,87.22,87.22,41000000.0
2009-06-25 01:32:00,87.22,87.22,87.195,87.2,99400000.0
2009-06-25 01:33:00,87.205,87.21,87.205,87.21,55600000.0
2009-06-25 01:34:00,87.21,87.21,87.17,87.17,87000000.0
2009-06-25 01:35:00,87.17,87.18,87.165,87.175,183000000.0
2009-06-25 01:36:00,87.175,87.175,87.15,87.155,119000000.0
2009-06-25 01:37:00,87.155,87.19,87.155,87.17,151400000.0
2009-06-25 01:38:00,87.17,87.18,87.17,87.175,54800000.0
2009-06-25 01:39:00,87.18,87.21,87.18,87.205,165800000.0
2009-06-25 01:40:00,87.2,87.21,87.195,87.2,181600000.0
2009-06-25 01:41:00,87.21,87.215,87.18,87.195,147000000.0
2009-06-25 01:42:00,87.2,87.205,87.19,87.205,46000000.0
2009-06-25 01:43:00,87.21,87.21,87.175,87.175,70400000.0
2009-06-25 01:44:00,87.165,87.19,87.15,87.185,193200000.0
2009-06-25 01:45:00,87.185,87.195,87.175,87.19,96200000.0
2009-06-25 01:46:00,87.18,87.19,87.14,87.14,335400000.0
2009-06-25 01:47:00,87.14,87.175,87.135,87.175,155800000.0
2009-06-25 01:48:00,87.175,87.195,87.175,87.185,61600000.0
2009-06-25 01:49:00,87.19,87.205,87.185,87.185,91000000.0
2009-06-25 01:50:00,87.185,87.19,87.18,87.19,39200000.0
2009-06-25 01:51:00,87.195,87.205,87.195,87.2,126400000.0
2009-06-25 01:52:00,87.195,87.205,87.195,87.205,59800000.0
2009-06-25 01:53:00,87.178,87.186,87.167,87.176,424200000.0
2009-06-25 01:54:00,87.205,87.205,87.185,87.185,124400000.0
2009-06-25 01:55:00,87.185,87.185,87.17,87.17,37800000.0
2009-06-25 01:56:00,87.18,87.185,87.18,87.18,26400000.0
2009-06-25 01:57:00,87.18,87.19,87.175,87.175,47600000.0
2009-06-25 01:58:00,87.175,87.195,87.175,87.195,26400000.0
2009-06-25 01:59:00,87.19,87.215,87.19,87.205,75200000.0
2009-06-25 02:00:00,87.205,87.225,87.175,87.225,187000000.0
2009-06-25 02:01:00,87.22,87.225,87.205,87.22,279600000.0
2009-06-25 02:02:00,87.22,87.225,87.21,87.21,201000000.0
2009-06-25 02:03:00,87.21,87.22,87.2,87.205,154800000.0
2009-06-25 02:04:00,87.2,87.22,87.2,87.205,140800000.0
2009-06-25 02:05:00,87.2,87.245,87.2,87.23,249600000.0
2009-06-25 02:06:00,87.23,87.27,87.23,87.25,253000000.0
2009-06-25 02:07:00,87.245,87.275,87.24,87.27,246800000.0
2009-06-25 02:08:00,87.265,87.275,87.25,87.26,147000000.0
2009-06-25 02:09:00,87.26,87.285,87.255,87.27,209800000.0
2009-06-25 02:10:00,87.27,87.27,87.24,87.26,216000000.0
2009-06-25 02:11:00,87.255,87.275,87.25,87.265,110600000.0
2009-06-25 02:12:00,87.265,87.27,87.24,87.245,85800000.0
2009-06-25 02:13:00,87.25,87.275,87.235,87.245,257400000.0
2009-06-25 02:14:00,87.245,87.26,87.245,87.25,115200000.0
2009-06-25 02:15:00,87.25,87.255,87.24,87.255,68400000.0
2009-06-25 02:16:00,87.26,87.305,87.26,87.305,250600000.0
2009-06-25 02:17:00,87.305,87.345,87.29,87.335,211400000.0
2009-06-25 02:18:00,87.33,87.335,87.31,87.325,173400000.0
2009-06-25 02:19:00,87.32,87.35,87.315,87.335,138000000.0
2009-06-25 02:20:00,87.34,87.345,87.315,87.325,176200000.0
2009-06-25 02:21:00,87.33,87.34,87.31,87.34,149600000.0
2009-06-25 02:22:00,87.34,87.34,87.31,87.335,148400000.0
2009-06-25 02:23:00,87.345,87.37,87.335,87.355,194800000.0
2009-06-25 02:24:00,87.365,87.375,87.355,87.37,269800000.0
2009-06-25 02:25:00,87.37,87.395,87.355,87.375,401800000.0
2009-06-25 02:26:00,87.375,87.39,87.355,87.39,123200000.0
2009-06-25 02:27:00,87.39,87.41,87.38,87.395,155000000.0
2009-06-25 02:28:00,87.395,87.395,87.34,87.34,139600000.0
2009-06-25 02:29:00,87.34,87.39,87.34,87.375,325600000.0
2009-06-25 02:30:00,87.375,87.385,87.335,87.335,213800000.0
2009-06-25 02:31:00,87.335,87.355,87.335,87.35,280800000.0
2009-06-25 02:32:00,87.35,87.37,87.35,87.355,79600000.0
2009-06-25 02:33:00,87.355,87.38,87.345,87.38,70000000.0
2009-06-25 02:34:00,87.385,87.395,87.37,87.385,146600000.0
2009-06-25 02:35:00,87.38,87.41,87.35,87.41,199200000.0
2009-06-25 02:36:00,87.415,87.43,87.405,87.42,283000000.0
2009-06-25 02:37:00,87.42,87.445,87.41,87.435,358200000.0
2009-06-25 02:38:00,87.435,87.445,87.415,87.445,346200000.0
2009-06-25 02:39:00,87.43,87.45,87.425,87.44,346200000.0
2009-06-25 02:40:00,87.44,87.45,87.41,87.425,229400000.0
2009-06-25 02:41:00,87.43,87.45,87.42,87.45,169800000.0
2009-06-25 02:42:00,87.445,87.445,87.43,87.43,110200000.0
2009-06-25 02:43:00,87.435,87.435,87.415,87.42,105800000.0
2009-06-25 02:44:00,87.425,87.425,87.37,87.39,175400000.0
2009-06-25 02:45:00,87.385,87.43,87.375,87.41,330400000.0
2009-06-25 02:46:00,87.41,87.435,87.41,87.435,64800000.0
2009-06-25 02:47:00,87.445,87.51,87.435,87.505,200600000.0
2009-06-25 02:48:00,87.51,87.56,87.495,87.52,298200000.0
2009-06-25 02:49:00,87.52,87.6,87.515,87.6,332000000.0
2009-06-25 02:50:00,87.6,87.6,87.515,87.515,354600000.0
2009-06-25 02:51:00,87.52,87.575,87.515,87.57,274200000.0
2009-06-25 02:52:00,87.57,87.57,87.515,87.515,152800000.0
2009-06-25 02:53:00,87.51,87.52,87.495,87.505,222400000.0
2009-06-25 02:54:00,87.505,87.545,87.48,87.48,338400000.0
2009-06-25 02:55:00,87.48,87.505,87.47,87.48,298000000.0
2009-06-25 02:56:00,87.48,87.52,87.475,87.515,276800000.0
2009-06-25 02:57:00,87.515,87.55,87.51,87.54,194400000.0
2009-06-25 02:58:00,87.535,87.545,87.535,87.54,71400000.0
2009-06-25 02:59:00,87.53,87.59,87.525,87.585,199400000.0
2009-06-25 03:00:00,87.585,87.62,87.575,87.58,250400000.0
2009-06-25 03:01:00,87.58,87.58,87.535,87.545,217800000.0
2009-06-25 03:02:00,87.54,87.55,87.515,87.55,128800000.0
2009-06-25 03:03:00,87.55,87.565,87.545,87.545,130200000.0
2009-06-25 03:04:00,87.545,87.545,87.52,87.53,177400000.0
2009-06-25 03:05:00,87.52,87.53,87.505,87.515,366600000.0
2009-06-25 03:06:00,87.51,87.575,87.51,87.545,217600000.0
2009-06-25 03:07:00,87.535,87.585,87.535,87.57,314600000.0
2009-06-25 03:08:00,87.57,87.575,87.54,87.55,247800000.0
2009-06-25 03:09:00,87.545,87.585,87.535,87.57,265400000.0
2009-06-25 03:10:00,87.57,87.57,87.52,87.535,292400000.0
2009-06-25 03:11:00,87.535,87.545,87.52,87.535,235800000.0
2009-06-25 03:12:00,87.525,87.53,87.485,87.51,226800000.0
2009-06-25 03:13:00,87.51,87.575,87.5,87.56,234200000.0
2009-06-25 03:14:00,87.56,87.585,87.55,87.56,203800000.0
2009-06-25 03:15:00,87.56,87.585,87.555,87.575,206800000.0
2009-06-25 03:16:00,87.57,87.615,87.57,87.605,340400000.0
2009-06-25 03:17:00,87.6,87.6,87.565,87.585,150200000.0
2009-06-25 03:18:00,87.59,87.635,87.58,87.59,182000000.0
2009-06-25 03:19:00,87.59,87.59,87.575,87.58,168600000.0
2009-06-25 03:20:00,87.575,87.615,87.575,87.6,261800000.0
2009-06-25 03:21:00,87.615,87.625,87.6,87.61,138000000.0
2009-06-25 03:22:00,87.61,87.62,87.57,87.57,174800000.0
2009-06-25 03:23:00,87.565,87.59,87.535,87.535,333000000.0
2009-06-25 03:24:00,87.545,87.55,87.5,87.515,209800000.0
2009-06-25 03:25:00,87.52,87.525,87.51,87.515,173400000.0
2009-06-25 03:26:00,87.515,87.54,87.505,87.53,168400000.0
2009-06-25 03:27:00,87.535,87.535,87.51,87.515,179600000.0
2009-06-25 03:28:00,87.515,87.525,87.51,87.515,136200000.0
2009-06-25 03:29:00,87.505,87.51,87.48,87.5,251400000.0
2009-06-25 03:30:00,87.5,87.525,87.495,87.495,194200000.0
2009-06-25 03:31:00,87.5,87.535,87.495,87.525,149400000.0
2009-06-25 03:32:00,87.525,87.57,87.51,87.54,334800000.0
2009-06-25 03:33:00,87.535,87.58,87.525,87.565,311000000.0
2009-06-25 03:34:00,87.575,87.615,87.555,87.605,192600000.0
2009-06-25 03:35:00,87.605,87.605,87.57,87.575,276800000.0
2009-06-25 03:36:00,87.585,87.59,87.57,87.58,108600000.0
2009-06-25 03:37:00,87.58,87.6,87.575,87.585,132000000.0
2009-06-25 03:38:00,87.58,87.6,87.575,87.59,165400000.0
2009-06-25 03:39:00,87.6,87.61,87.55,87.565,395800000.0
2009-06-25 03:40:00,87.565,87.575,87.555,87.575,165800000.0
2009-06-25 03:41:00,87.575,87.645,87.575,87.635,416400000.0
2009-06-25 03:42:00,87.645,87.675,87.635,87.64,478600000.0
2009-06-25 03:43:00,87.64,87.655,87.625,87.645,347000000.0
2009-06-25 03:44:00,87.655,87.725,87.655,87.675,348400000.0
2009-06-25 03:45:00,87.675,87.71,87.675,87.71,357000000.0
2009-06-25 03:46:00,87.71,87.73,87.7,87.705,203800000.0
2009-06-25 03:47:00,87.705,87.71,87.68,87.685,181000000.0
2009-06-25 03:48:00,87.685,87.695,87.675,87.685,195600000.0
2009-06-25 03:49:00,87.68,87.705,87.67,87.705,437000001.0
2009-06-25 03:50:00,87.705,87.725,87.705,87.71,229200001.0
2009-06-25 03:51:00,87.71,87.715,87.685,87.69,286600000.0
2009-06-25 03:52:00,87.7,87.71,87.675,87.695,396600000.0
2009-06-25 03:53:00,87.7,87.72,87.7,87.72,324400000.0
2009-06-25 03:54:00,87.715,87.725,87.695,87.705,211400000.0
2009-06-25 03:55:00,87.715,87.725,87.69,87.7,283400000.0
2009-06-25 03:56:00,87.695,87.725,87.69,87.705,277000000.0
2009-06-25 03:57:00,87.695,87.71,87.66,87.66,203000000.0
2009-06-25 03:58:00,87.665,87.71,87.665,87.705,165200000.0
2009-06-25 03:59:00,87.7,87.71,87.685,87.695,216000000.0
2009-06-25 04:00:00,87.695,87.71,87.66,87.665,248400000.0
2009-06-25 04:01:00,87.665,87.68,87.665,87.665,92800000.0
2009-06-25 04:02:00,87.665,87.665,87.655,87.655,74200000.0
2009-06-25 04:03:00,87.66,87.66,87.63,87.645,83800000.0
2009-06-25 04:04:00,87.645,87.645,87.605,87.605,134600000.0
2009-06-25 04:05:00,87.605,87.64,87.595,87.615,260800000.0
2009-06-25 04:06:00,87.63,87.65,87.605,87.645,138000000.0
2009-06-25 04:07:00,87.645,87.68,87.645,87.67,161600000.0
2009-06-25 04:08:00,87.675,87.68,87.655,87.68,77800000.0
2009-06-25 04:09:00,87.675,87.68,87.655,87.655,72600000.0
2009-06-25 04:10:00,87.655,87.685,87.655,87.675,158800000.0
2009-06-25 04:11:00,87.67,87.7,87.665,87.69,333000000.0
2009-06-25 04:12:00,87.69,87.7,87.685,87.695,236800000.0
2009-06-25 04:13:00,87.695,87.695,87.68,87.695,106200000.0
2009-06-25 04:14:00,87.695,87.695,87.675,87.685,121400000.0
2009-06-25 04:15:00,87.685,87.7,87.685,87.695,202400000.0
2009-06-25 04:16:00,87.695,87.7,87.695,87.695,147600000.0
2009-06-25 04:17:00,87.69,87.7,87.69,87.695,199400000.0
2009-06-25 04:18:00,87.7,87.7,87.665,87.675,129600000.0
2009-06-25 04:19:00,87.675,87.69,87.67,87.685,87800000.0
2009-06-25 04:20:00,87.685,87.685,87.67,87.685,130600000.0
2009-06-25 04:21:00,87.685,87.685,87.665,87.675,230000000.0
2009-06-25 04:22:00,87.675,87.685,87.675,87.68,114800000.0
2009-06-25 04:23:00,87.68,87.69,87.68,87.685,117200000.0
2009-06-25 04:24:00,87.685,87.685,87.675,87.685,130000000.0
2009-06-25 04:25:00,87.685,87.685,87.685,87.685,67600000.0
2009-06-25 04:26:00,87.685,87.685,87.67,87.67,114000000.0
2009-06-25 04:27:00,87.67,87.67,87.66,87.665,196800000.0
2009-06-25 04:28:00,87.665,87.665,87.64,87.645,216600000.0
2009-06-25 04:29:00,87.645,87.66,87.585,87.605,287800000.0
2009-06-25 04:30:00,87.605,87.605,87.575,87.575,388600000.0
2009-06-25 04:31:00,87.575,87.585,87.55,87.575,253000000.0
2009-06-25 04:32:00,87.575,87.575,87.535,87.57,296200000.0
2009-06-25 04:33:00,87.56,87.59,87.56,87.57,404400000.0
2009-06-25 04:34:00,87.57,87.585,87.57,87.58,50200000.0
2009-06-25 04:35:00,87.59,87.6,87.58,87.595,233000000.0
2009-06-25 04:36:00,87.59,87.605,87.58,87.59,149600000.0
2009-06-25 04:37:00,87.59,87.605,87.59,87.59,131400000.0
2009-06-25 04:38:00,87.59,87.59,87.495,87.505,447000002.0
2009-06-25 04:39:00,87.51,87.525,87.46,87.475,549200000.0
2009-06-25 04:40:00,87.475,87.485,87.455,87.475,508800000.0
2009-06-25 04:41:00,87.48,87.505,87.48,87.495,203000000.0
2009-06-25 04:42:00,87.49,87.5,87.485,87.495,253200000.0
2009-06-25 04:43:00,87.495,87.52,87.485,87.5,247600000.0
2009-06-25 04:44:00,87.51,87.515,87.505,87.505,110399999.0
2009-06-25 04:45:00,87.51,87.515,87.485,87.505,247000000.0
2009-06-25 04:46:00,87.505,87.515,87.495,87.515,107000000.0
2009-06-25 04:47:00,87.515,87.555,87.51,87.545,305800000.0
2009-06-25 04:48:00,87.545,87.57,87.535,87.565,227000000.0
2009-06-25 04:49:00,87.565,87.565,87.565,87.565,9000000.0
2009-06-25 04:50:00,87.57,87.58,87.565,87.575,78200000.0
2009-06-25 04:51:00,87.575,87.59,87.575,87.58,147200000.0
2009-06-25 04:52:00,87.575,87.595,87.575,87.59,174800000.0
2009-06-25 04:53:00,87.59,87.605,87.575,87.585,263000000.0
2009-06-25 04:54:00,87.615,87.615,87.59,87.605,210000000.0
2009-06-25 04:55:00,87.605,87.61,87.585,87.605,352000000.0
2009-06-25 04:56:00,87.605,87.605,87.6,87.6,170200000.0
2009-06-25 04:57:00,87.61,87.61,87.515,87.565,277200000.0
2009-06-25 04:58:00,87.565,87.61,87.565,87.57,361400000.0
2009-06-25 04:59:00,87.57,87.58,87.54,87.555,390400000.0
2009-06-25 05:00:00,87.555,87.58,87.55,87.555,214800000.0
2009-06-25 05:01:00,87.555,87.575,87.545,87.575,289200000.0
2009-06-25 05:02:00,87.575,87.585,87.555,87.565,331000000.0
2009-06-25 05:03:00,87.575,87.6,87.575,87.59,197600000.0
2009-06-25 05:04:00,87.59,87.6,87.585,87.595,180200000.0
2009-06-25 05:05:00,87.595,87.605,87.59,87.59,202600000.0
2009-06-25 05:06:00,87.595,87.605,87.525,87.53,375400000.0
2009-06-25 05:07:00,87.53,87.55,87.515,87.525,401600000.0
2009-06-25 05:08:00,87.525,87.535,87.515,87.52,116200000.0
2009-06-25 05:09:00,87.52,87.52,87.485,87.49,218000000.0
2009-06-25 05:10:00,87.495,87.515,87.49,87.49,512000000.0
2009-06-25 05:11:00,87.495,87.5,87.49,87.5,75400000.0
2009-06-25 05:12:00,87.5,87.525,87.495,87.52,239800000.0
2009-06-25 05:13:00,87.52,87.535,87.52,87.525,489000000.0
2009-06-25 05:14:00,87.525,87.55,87.525,87.545,229800000.0
2009-06-25 05:15:00,87.555,87.565,87.54,87.55,152400000.0
2009-06-25 05:16:00,87.55,87.575,87.55,87.565,161200000.0
2009-06-25 05:17:00,87.565,87.58,87.565,87.58,192600000.0
2009-06-25 05:18:00,87.58,87.58,87.53,87.555,260800000.0
2009-06-25 05:19:00,87.555,87.575,87.555,87.565,147800000.0
2009-06-25 05:20:00,87.575,87.595,87.575,87.595,121400000.0
2009-06-25 05:21:00,87.595,87.6,87.58,87.58,210200000.0
2009-06-25 05:22:00,87.575,87.575,87.56,87.56,157800000.0
2009-06-25 05:23:00,87.57,87.59,87.565,87.58,372400000.0
2009-06-25 05:24:00,87.585,87.605,87.575,87.605,557200000.0
2009-06-25 05:25:00,87.6,87.615,87.585,87.605,323000000.0
2009-06-25 05:26:00,87.605,87.625,87.585,87.625,332200000.0
2009-06-25 05:27:00,87.625,87.675,87.615,87.625,498000000.0
2009-06-25 05:28:00,87.625,87.635,87.605,87.635,389600000.0
2009-06-25 05:29:00,87.635,87.635,87.605,87.605,96200000.0
2009-06-25 05:30:00,87.63,87.655,87.625,87.645,377800000.0
2009-06-25 05:31:00,87.645,87.655,87.635,87.635,266200000.0
2009-06-25 05:32:00,87.635,87.645,87.625,87.64,379800000.0
2009-06-25 05:33:00,87.64,87.665,87.64,87.655,243600000.0
2009-06-25 05:34:00,87.65,87.655,87.635,87.635,171600000.0
2009-06-25 05:35:00,87.64,87.65,87.635,87.635,92600000.0
2009-06-25 05:36:00,87.635,87.645,87.635,87.635,127400000.0
2009-06-25 05:37:00,87.625,87.635,87.625,87.625,117400000.0
2009-06-25 05:38:00,87.635,87.635,87.625,87.625,114400000.0
2009-06-25 05:39:00,87.63,87.665,87.625,87.655,207000000.0
2009-06-25 05:40:00,87.655,87.695,87.645,87.695,268400000.0
2009-06-25 05:41:00,87.695,87.695,87.66,87.685,415000001.0
2009-06-25 05:42:00,87.685,87.685,87.665,87.665,210800000.0
2009-06-25 05:43:00,87.67,87.695,87.66,87.695,84600000.0
2009-06-25 05:44:00,87.695,87.695,87.675,87.685,255000000.0
2009-06-25 05:45:00,87.685,87.695,87.675,87.685,336600000.0
2009-06-25 05:46:00,87.685,87.685,87.665,87.67,152600000.0
2009-06-25 05:47:00,87.675,87.685,87.675,87.675,81800000.0
2009-06-25 05:48:00,87.675,87.715,87.67,87.71,268000000.0
2009-06-25 05:49:00,87.72,87.745,87.715,87.725,421000000.0
2009-06-25 05:50:00,87.725,87.74,87.71,87.725,370600000.0
2009-06-25 05:51:00,87.725,87.725,87.69,87.695,307200000.0
2009-06-25 05:52:00,87.69,87.7,87.685,87.69,142400000.0
2009-06-25 05:53:00,87.7,87.705,87.695,87.705,101600000.0
2009-06-25 05:54:00,87.705,87.705,87.685,87.695,71800000.0
2009-06-25 05:55:00,87.69,87.695,87.67,87.675,110400000.0
2009-06-25 05:56:00,87.675,87.705,87.67,87.695,148800000.0
2009-06-25 05:57:00,87.695,87.695,87.69,87.69,28400000.0
2009-06-25 05:58:00,87.68,87.685,87.645,87.66,182800000.0
2009-06-25 05:59:00,87.665,87.705,87.665,87.7,125200000.0
2009-06-25 06:00:00,87.7,87.725,87.685,87.705,471800000.0
2009-06-25 06:01:00,87.705,87.725,87.705,87.72,251400000.0
2009-06-25 06:02:00,87.72,87.725,87.705,87.715,133200000.0
2009-06-25 06:03:00,87.71,87.71,87.69,87.71,298600000.0
2009-06-25 06:04:00,87.71,87.72,87.71,87.715,116600000.0
2009-06-25 06:05:00,87.72,87.725,87.695,87.695,279200000.0
2009-06-25 06:06:00,87.695,87.74,87.695,87.74,328200000.0
2009-06-25 06:07:00,87.74,87.755,87.725,87.735,488400000.0
2009-06-25 06:08:00,87.735,87.745,87.735,87.745,288400000.0
2009-06-25 06:09:00,87.75,87.77,87.745,87.76,236400000.0
2009-06-25 06:10:00,87.76,87.815,87.76,87.805,464000000.0
2009-06-25 06:11:00,87.815,87.825,87.805,87.805,159800000.0
2009-06-25 06:12:00,87.8,87.805,87.78,87.785,206600000.0
2009-06-25 06:13:00,87.78,87.785,87.73,87.755,454400000.0
2009-06-25 06:14:00,87.755,87.775,87.755,87.76,247600000.0
2009-06-25 06:15:00,87.765,87.775,87.765,87.765,352400000.0
2009-06-25 06:16:00,87.765,87.795,87.755,87.795,265200000.0
2009-06-25 06:17:00,87.795,87.83,87.795,87.825,297800000.0
2009-06-25 06:18:00,87.83,87.83,87.805,87.81,436000000.0
2009-06-25 06:19:00,87.805,87.815,87.78,87.795,508599995.0
2009-06-25 06:20:00,87.795,87.795,87.77,87.775,392800001.0
2009-06-25 06:21:00,87.775,87.795,87.775,87.795,190400000.0
2009-06-25 06:22:00,87.78,87.795,87.77,87.795,169000000.0
2009-06-25 06:23:00,87.79,87.815,87.785,87.8,280400000.0
2009-06-25 06:24:00,87.8,87.81,87.78,87.795,178200000.0
2009-06-25 06:25:00,87.8,87.815,87.785,87.805,136600001.0
2009-06-25 06:26:00,87.805,87.805,87.8,87.805,154400000.0
2009-06-25 06:27:00,87.805,87.81,87.795,87.805,77600000.0
2009-06-25 06:28:00,87.805,87.805,87.805,87.805,29800000.0
2009-06-25 06:29:00,87.815,87.83,87.805,87.83,254200000.0
2009-06-25 06:30:00,87.825,87.86,87.825,87.855,205400000.0
2009-06-25 06:31:00,87.855,87.865,87.845,87.845,237800000.0
2009-06-25 06:32:00,87.845,87.845,87.825,87.835,113800000.0
2009-06-25 06:33:00,87.845,87.855,87.82,87.825,262800000.0
2009-06-25 06:34:00,87.825,87.835,87.825,87.835,103800000.0
2009-06-25 06:35:00,87.835,87.855,87.835,87.845,268000000.0
2009-06-25 06:36:00,87.845,87.845,87.825,87.835,153800000.0
2009-06-25 06:37:00,87.835,87.835,87.82,87.825,170000000.0
2009-06-25 06:38:00,87.825,87.84,87.815,87.83,286600000.0
2009-06-25 06:39:00,87.83,87.835,87.805,87.835,299800000.0
2009-06-25 06:40:00,87.84,87.85,87.83,87.835,385600000.0
2009-06-25 06:41:00,87.84,87.845,87.83,87.845,176800000.0
2009-06-25 06:42:00,87.845,87.845,87.825,87.825,88600000.0
2009-06-25 06:43:00,87.835,87.855,87.825,87.84,208000000.0
2009-06-25 06:44:00,87.84,87.84,87.81,87.825,163800000.0
2009-06-25 06:45:00,87.815,87.815,87.795,87.795,164400000.0
2009-06-25 06:46:00,87.795,87.825,87.785,87.815,352200001.0
2009-06-25 06:47:00,87.81,87.84,87.785,87.84,307200000.0
2009-06-25 06:48:00,87.84,87.855,87.83,87.845,212000000.0
2009-06-25 06:49:00,87.845,87.855,87.825,87.835,383800000.0
2009-06-25 06:50:00,87.84,87.855,87.835,87.845,248200000.0
2009-06-25 06:51:00,87.85,87.86,87.845,87.855,92000000.0
2009-06-25 06:52:00,87.855,87.895,87.85,87.875,267000000.0
2009-06-25 06:53:00,87.865,87.875,87.855,87.865,296800000.0
2009-06-25 06:54:00,87.87,87.89,87.85,87.885,188400000.0
2009-06-25 06:55:00,87.885,87.885,87.85,87.87,375800000.0
2009-06-25 06:56:00,87.87,87.9,87.845,87.87,424800000.0
2009-06-25 06:57:00,87.875,87.885,87.865,87.865,203000000.0
2009-06-25 06:58:00,87.865,87.865,87.85,87.855,217400000.0
2009-06-25 06:59:00,87.855,87.855,87.835,87.845,201999999.0
2009-06-25 07:00:00,87.845,87.87,87.845,87.87,398600000.0
2009-06-25 07:01:00,87.865,87.9,87.865,87.885,233000000.0
2009-06-25 07:02:00,87.885,87.91,87.875,87.89,312200000.0
2009-06-25 07:03:00,87.89,87.89,87.865,87.885,175800000.0
2009-06-25 07:04:00,87.885,87.895,87.87,87.885,354200000.0
2009-06-25 07:05:00,87.885,87.89,87.85,87.85,152400000.0
2009-06-25 07:06:00,87.855,87.885,87.85,87.885,162200000.0
2009-06-25 07:07:00,87.885,87.885,87.865,87.875,386800000.0
2009-06-25 07:08:00,87.88,87.89,87.875,87.875,235800000.0
2009-06-25 07:09:00,87.875,87.895,87.87,87.895,180400000.0
2009-06-25 07:10:00,87.9,87.915,87.89,87.915,158800000.0
2009-06-25 07:11:00,87.915,87.94,87.905,87.915,156600000.0
2009-06-25 07:12:00,87.915,87.95,87.905,87.945,358400000.0
2009-06-25 07:13:00,87.945,87.95,87.9,87.91,259000000.0
2009-06-25 07:14:00,87.9,87.915,87.885,87.885,257000000.0
2009-06-25 07:15:00,87.875,87.895,87.87,87.875,326200000.0
2009-06-25 07:16:00,87.875,87.88,87.865,87.875,130600000.0
2009-06-25 07:17:00,87.87,87.885,87.855,87.885,185600000.0
2009-06-25 07:18:00,87.885,87.89,87.865,87.885,235400000.0
2009-06-25 07:19:00,87.885,87.895,87.875,87.875,77800000.0
2009-06-25 07:20:00,87.875,87.905,87.86,87.905,306800000.0
2009-06-25 07:21:00,87.905,87.905,87.885,87.9,117200000.0
2009-06-25 07:22:00,87.9,87.905,87.885,87.885,114800000.0
2009-06-25 07:23:00,87.88,87.89,87.875,87.875,129600000.0
2009-06-25 07:24:00,87.885,87.895,87.87,87.87,111200000.0
2009-06-25 07:25:00,87.87,87.885,87.865,87.885,67200000.0
2009-06-25 07:26:00,87.885,87.915,87.88,87.905,304600000.0
2009-06-25 07:27:00,87.905,87.915,87.885,87.895,196000000.0
2009-06-25 07:28:00,87.895,87.905,87.885,87.895,188200000.0
2009-06-25 07:29:00,87.905,87.925,87.905,87.915,350600000.0
2009-06-25 07:30:00,87.91,87.91,87.89,87.895,135200000.0
2009-06-25 07:31:00,87.895,87.905,87.885,87.885,139400000.0
2009-06-25 07:32:00,87.885,87.885,87.81,87.81,181600000.0
2009-06-25 07:33:00,87.81,87.84,87.785,87.835,238600000.0
2009-06-25 07:34:00,87.835,87.835,87.8,87.805,298000000.0
2009-06-25 07:35:00,87.81,87.81,87.795,87.795,288200000.0
2009-06-25 07:36:00,87.79,87.81,87.785,87.8,264600000.0
2009-06-25 07:37:00,87.805,87.815,87.8,87.805,139000000.0
2009-06-25 07:38:00,87.81,87.83,87.8,87.8,272400000.0
2009-06-25 07:39:00,87.8,87.83,87.8,87.81,147800000.0
2009-06-25 07:40:00,87.82,87.82,87.78,87.78,146400000.0
2009-06-25 07:41:00,87.775,87.795,87.775,87.775,192800000.0
2009-06-25 07:42:00,87.775,87.785,87.765,87.77,89600000.0
2009-06-25 07:43:00,87.77,87.79,87.765,87.785,373400000.0
2009-06-25 07:44:00,87.78,87.855,87.78,87.84,406600001.0
2009-06-25 07:45:00,87.845,87.845,87.815,87.83,258400000.0
2009-06-25 07:46:00,87.825,87.845,87.805,87.83,355000000.0
2009-06-25 07:47:00,87.83,87.855,87.83,87.845,188800000.0
2009-06-25 07:48:00,87.845,87.885,87.845,87.865,242400000.0
2009-06-25 07:49:00,87.865,87.865,87.84,87.84,90800000.0
2009-06-25 07:50:00,87.825,87.825,87.784,87.8,217600001.0
2009-06-25 07:51:00,87.795,87.795,87.752,87.778,248600000.0
2009-06-25 07:52:00,87.768,87.778,87.739,87.757,126200000.0
2009-06-25 07:53:00,87.757,87.778,87.731,87.775,170800000.0
2009-06-25 07:54:00,87.772,87.772,87.726,87.742,250400000.0
2009-06-25 07:55:00,87.725,87.761,87.725,87.732,186400001.0
2009-06-25 07:56:00,87.731,87.744,87.712,87.733,195400001.0
2009-06-25 07:57:00,87.743,87.784,87.71,87.781,266200001.0
2009-06-25 07:58:00,87.783,87.814,87.762,87.811,161600000.0
2009-06-25 07:59:00,87.885,87.89,87.885,87.89,8800000.0
2009-06-25 08:00:00,87.895,87.9,87.875,87.895,492800000.0
2009-06-25 08:01:00,87.895,87.905,87.875,87.89,164600000.0
2009-06-25 08:02:00,87.89,87.92,87.89,87.915,215600000.0
2009-06-25 08:03:00,87.91,87.915,87.86,87.865,311200000.0
2009-06-25 08:04:00,87.865,87.905,87.865,87.905,178800000.0
2009-06-25 08:05:00,87.905,87.935,87.905,87.92,182800000.0
2009-06-25 08:06:00,87.92,87.96,87.915,87.96,298200000.0
2009-06-25 08:07:00,87.955,87.965,87.915,87.925,400000000.0
2009-06-25 08:08:00,87.915,87.92,87.86,87.89,411600000.0
2009-06-25 08:09:00,87.89,87.89,87.865,87.87,244800000.0
2009-06-25 08:10:00,87.875,87.905,87.86,87.895,409800000.0
2009-06-25 08:11:00,87.905,87.905,87.865,87.875,382400000.0
2009-06-25 08:12:00,87.875,87.875,87.85,87.855,379000000.0
2009-06-25 08:13:00,87.86,87.875,87.855,87.875,438200000.0
2009-06-25 08:14:00,87.875,87.875,87.84,87.865,364800000.0
2009-06-25 08:15:00,87.875,87.935,87.865,87.92,205800000.0
2009-06-25 08:16:00,87.935,87.945,87.91,87.94,767599999.0
2009-06-25 08:17:00,87.94,87.99,87.935,87.96,471600000.0
2009-06-25 08:18:00,87.965,87.98,87.96,87.97,213600000.0
2009-06-25 08:19:00,87.97,88.02,87.97,88.005,322000000.0
2009-06-25 08:20:00,88.005,88.085,88.005,88.065,550399999.0
2009-06-25 08:21:00,88.065,88.07,88.035,88.035,430400000.0
2009-06-25 08:22:00,88.035,88.035,87.97,87.99,453400000.0
2009-06-25 08:23:00,87.98,87.995,87.935,87.935,476800000.0
2009-06-25 08:24:00,87.935,87.96,87.925,87.945,512200000.0
2009-06-25 08:25:00,87.945,87.945,87.925,87.94,378200000.0
2009-06-25 08:26:00,87.94,87.955,87.92,87.955,226000000.0
2009-06-25 08:27:00,87.96,87.985,87.96,87.98,291400000.0
2009-06-25 08:28:00,87.975,87.975,87.935,87.95,337400000.0
2009-06-25 08:29:00,87.95,87.96,87.935,87.945,98800000.0
2009-06-25 08:30:00,87.95,87.98,87.945,87.975,149800000.0
2009-06-25 08:31:00,87.975,88.0,87.97,87.995,149400000.0
2009-06-25 08:32:00,87.995,87.995,87.97,87.995,181400000.0
2009-06-25 08:33:00,87.995,88.03,87.995,88.02,211200000.0
2009-06-25 08:34:00,88.025,88.055,88.02,88.055,173800000.0
2009-06-25 08:35:00,88.04,88.06,88.03,88.04,145000000.0
2009-06-25 08:36:00,88.055,88.115,88.045,88.09,316700000.0
2009-06-25 08:37:00,88.095,88.105,88.06,88.07,284800000.0
2009-06-25 08:38:00,88.075,88.14,88.075,88.125,353500000.0
2009-06-25 08:39:00,88.125,88.145,88.105,88.12,536600001.0
2009-06-25 08:40:00,88.12,88.145,88.11,88.125,278800000.0
2009-06-25 08:41:00,88.125,88.135,88.095,88.105,376200002.0
2009-06-25 08:42:00,88.105,88.145,88.095,88.135,294200000.0
2009-06-25 08:43:00,88.135,88.175,88.135,88.14,387800000.0
2009-06-25 08:44:00,88.145,88.155,88.125,88.13,346000000.0
2009-06-25 08:45:00,88.13,88.155,88.13,88.135,290400000.0
2009-06-25 08:46:00,88.145,88.165,88.135,88.165,338400000.0
2009-06-25 08:47:00,88.16,88.17,88.16,88.165,129000000.0
2009-06-25 08:48:00,88.165,88.17,88.145,88.15,392600002.0
2009-06-25 08:49:00,88.15,88.165,88.12,88.13,456400000.0
2009-06-25 08:50:00,88.13,88.17,88.13,88.15,560600001.0
2009-06-25 08:51:00,88.14,88.155,88.135,88.15,280400000.0
2009-06-25 08:52:00,88.15,88.15,88.095,88.105,345200000.0
2009-06-25 08:53:00,88.105,88.14,88.095,88.095,342200000.0
2009-06-25 08:54:00,88.095,88.105,88.055,88.07,359400000.0
2009-06-25 08:55:00,88.065,88.09,88.055,88.065,323200000.0
2009-06-25 08:56:00,88.07,88.085,88.045,88.055,618400000.0
2009-06-25 08:57:00,88.055,88.065,88.015,88.045,454800000.0
2009-06-25 08:58:00,88.045,88.07,88.04,88.065,286600000.0
2009-06-25 08:59:00,88.075,88.09,88.06,88.085,286800000.0
2009-06-25 09:00:00,88.085,88.1,88.06,88.065,445000000.0
2009-06-25 09:01:00,88.07,88.09,88.065,88.07,383400000.0
2009-06-25 09:02:00,88.075,88.09,88.02,88.035,378200000.0
2009-06-25 09:03:00,88.035,88.055,87.995,88.005,330900000.0
2009-06-25 09:04:00,88.005,88.03,88.005,88.025,260800000.0
2009-06-25 09:05:00,88.025,88.025,87.99,88.01,540599999.0
2009-06-25 09:06:00,88.015,88.055,88.015,88.025,316800000.0
2009-06-25 09:07:00,88.025,88.085,88.02,88.025,337000000.0
2009-06-25 09:08:00,88.03,88.08,88.015,88.065,378600000.0
2009-06-25 09:09:00,88.065,88.095,88.05,88.06,293600000.0
2009-06-25 09:10:00,88.06,88.09,88.045,88.07,344800000.0
2009-06-25 09:11:00,88.07,88.085,88.055,88.06,194000000.0
2009-06-25 09:12:00,88.06,88.095,88.06,88.085,274800000.0
2009-06-25 09:13:00,88.09,88.09,88.02,88.02,172000000.0
2009-06-25 09:14:00,88.025,88.045,88.0,88.015,380400000.0
2009-06-25 09:15:00,88.015,88.025,87.985,88.025,350000000.0
2009-06-25 09:16:00,88.02,88.03,88.0,88.01,278800000.0
2009-06-25 09:17:00,88.015,88.03,88.005,88.025,343200000.0
2009-06-25 09:18:00,88.02,88.025,87.995,88.005,342000000.0
2009-06-25 09:19:00,88.005,88.035,87.985,88.02,486400000.0
2009-06-25 09:20:00,88.02,88.035,87.99,88.0,466200000.0
2009-06-25 09:21:00,88.0,88.005,87.95,87.96,235200000.0
2009-06-25 09:22:00,87.955,87.97,87.94,87.965,362800000.0
2009-06-25 09:23:00,87.965,87.975,87.95,87.965,390800000.0
2009-06-25 09:24:00,87.945,87.975,87.94,87.97,561200000.0
2009-06-25 09:25:00,87.97,88.05,87.965,88.03,321800000.0
2009-06-25 09:26:00,88.025,88.075,88.01,88.075,471400000.0
2009-06-25 09:27:00,88.07,88.085,88.005,88.015,451000000.0
2009-06-25 09:28:00,88.025,88.035,88.0,88.025,392600000.0
2009-06-25 09:29:00,88.04,88.04,87.985,87.985,497800001.0
2009-06-25 09:30:00,87.99,88.005,87.975,87.99,328200000.0
2009-06-25 09:31:00,87.99,87.99,87.945,87.945,375800000.0
2009-06-25 09:32:00,87.945,87.945,87.9,87.9,357600000.0
2009-06-25 09:33:00,87.9,87.915,87.89,87.91,340000000.0
2009-06-25 09:34:00,87.915,87.94,87.895,87.93,289600000.0
2009-06-25 09:35:00,87.93,87.965,87.92,87.96,285600000.0
2009-06-25 09:36:00,87.965,87.985,87.95,87.965,474000000.0
2009-06-25 09:37:00,87.965,87.985,87.965,87.98,514200003.0
2009-06-25 09:38:00,87.985,88.005,87.97,87.995,230400000.0
2009-06-25 09:39:00,87.995,87.995,87.975,87.975,120600000.0
2009-06-25 09:40:00,87.98,87.99,87.965,87.985,233400000.0
2009-06-25 09:41:00,87.985,88.005,87.98,87.985,356600000.0
2009-06-25 09:42:00,87.985,88.0,87.97,87.995,245800000.0
2009-06-25 09:43:00,88.0,88.035,88.0,88.015,263000000.0
2009-06-25 09:44:00,88.015,88.02,88.0,88.005,328200000.0
2009-06-25 09:45:00,88.005,88.025,87.99,88.015,190400000.0
2009-06-25 09:46:00,88.02,88.025,87.98,87.995,320200000.0
2009-06-25 09:47:00,87.995,88.015,87.98,87.985,434800001.0
2009-06-25 09:48:00,87.98,88.005,87.98,88.0,288200000.0
2009-06-25 09:49:00,87.995,88.01,87.96,87.97,235400000.0
2009-06-25 09:50:00,87.975,87.99,87.96,87.97,429600001.0
2009-06-25 09:51:00,87.97,88.015,87.97,87.99,285600000.0
2009-06-25 09:52:00,87.985,87.995,87.915,87.92,481400000.0
2009-06-25 09:53:00,87.92,87.935,87.905,87.92,387200000.0
2009-06-25 09:54:00,87.905,87.945,87.865,87.89,553800000.0
2009-06-25 09:55:00,87.895,87.895,87.86,87.865,526400001.0
2009-06-25 09:56:00,87.865,87.895,87.865,87.885,407400000.0
2009-06-25 09:57:00,87.885,87.955,87.885,87.93,580200001.0
2009-06-25 09:58:00,87.93,87.96,87.925,87.96,329000000.0
2009-06-25 09:59:00,87.96,88.025,87.955,88.025,409400000.0
2009-06-25 10:00:00,88.025,88.025,88.0,88.005,242200000.0
2009-06-25 10:01:00,88.005,88.005,87.985,87.995,301800000.0
2009-06-25 10:02:00,88.0,88.03,87.995,88.005,414200000.0
2009-06-25 10:03:00,88.005,88.045,88.005,88.025,473800000.0
2009-06-25 10:04:00,88.025,88.04,88.015,88.04,388600000.0
2009-06-25 10:05:00,88.04,88.08,88.04,88.075,295200000.0
2009-06-25 10:06:00,88.075,88.1,88.065,88.085,436200000.0
2009-06-25 10:07:00,88.085,88.11,88.08,88.09,470000000.0
2009-06-25 10:08:00,88.09,88.125,88.09,88.11,411800000.0
2009-06-25 10:09:00,88.115,88.125,88.1,88.105,233400000.0
2009-06-25 10:10:00,88.105,88.155,88.105,88.14,367400000.0
2009-06-25 10:11:00,88.14,88.175,88.14,88.16,317000000.0
2009-06-25 10:12:00,88.165,88.17,88.155,88.165,220800000.0
2009-06-25 10:13:00,88.165,88.165,88.13,88.14,159700000.0
2009-06-25 10:14:00,88.14,88.145,88.13,88.135,185400000.0
2009-06-25 10:15:00,88.13,88.13,88.11,88.125,301100000.0
2009-06-25 10:16:00,88.125,88.15,88.11,88.135,465800000.0
2009-06-25 10:17:00,88.135,88.165,88.13,88.13,365600000.0
2009-06-25 10:18:00,88.13,88.17,88.13,88.155,355600000.0
2009-06-25 10:19:00,88.155,88.17,88.155,88.165,320800000.0
2009-06-25 10:20:00,88.165,88.17,88.135,88.14,284800000.0
2009-06-25 10:21:00,88.14,88.155,88.135,88.145,164600000.0
2009-06-25 10:22:00,88.14,88.165,88.12,88.155,332800000.0
2009-06-25 10:23:00,88.15,88.16,88.14,88.14,314600000.0
2009-06-25 10:24:00,88.145,88.155,88.12,88.14,307600000.0
2009-06-25 10:25:00,88.14,88.14,88.1,88.115,255900000.0
2009-06-25 10:26:00,88.13,88.13,88.105,88.115,318400000.0
2009-06-25 10:27:00,88.125,88.16,88.125,88.16,335800000.0
2009-06-25 10:28:00,88.165,88.165,88.15,88.165,103800000.0
2009-06-25 10:29:00,88.16,88.165,88.14,88.15,276800000.0
2009-06-25 10:30:00,88.15,88.18,88.145,88.175,220800000.0
2009-06-25 10:31:00,88.175,88.2,88.175,88.19,161800000.0
2009-06-25 10:32:00,88.185,88.195,88.165,88.19,320800000.0
2009-06-25 10:33:00,88.19,88.205,88.18,88.19,311800000.0
2009-06-25 10:34:00,88.185,88.215,88.18,88.185,219600000.0
2009-06-25 10:35:00,88.195,88.195,88.14,88.185,351000000.0
2009-06-25 10:36:00,88.18,88.195,88.165,88.195,101600000.0
2009-06-25 10:37:00,88.195,88.215,88.17,88.18,268600000.0
2009-06-25 10:38:00,88.185,88.215,88.18,88.195,251600000.0
2009-06-25 10:39:00,88.195,88.24,88.195,88.24,326200000.0
2009-06-25 10:40:00,88.24,88.27,88.235,88.25,307200000.0
2009-06-25 10:41:00,88.255,88.29,88.245,88.275,327199999.0
2009-06-25 10:42:00,88.275,88.28,88.235,88.235,160800000.0
2009-06-25 10:43:00,88.235,88.24,88.215,88.215,399000000.0
2009-06-25 10:44:00,88.225,88.23,88.22,88.225,82600000.0
2009-06-25 10:45:00,88.225,88.235,88.195,88.2,226400000.0
2009-06-25 10:46:00,88.205,88.215,88.175,88.195,334600000.0
2009-06-25 10:47:00,88.195,88.195,88.17,88.185,275400000.0
2009-06-25 10:48:00,88.175,88.19,88.145,88.155,313600000.0
2009-06-25 10:49:00,88.165,88.19,88.16,88.19,259000000.0
2009-06-25 10:50:00,88.19,88.195,88.185,88.19,231600000.0
2009-06-25 10:51:00,88.19,88.205,88.175,88.175,224200000.0
2009-06-25 10:52:00,88.175,88.18,88.135,88.145,349000000.0
2009-06-25 10:53:00,88.14,88.16,88.13,88.145,417400000.0
2009-06-25 10:54:00,88.14,88.145,88.105,88.125,348000000.0
2009-06-25 10:55:00,88.115,88.14,88.09,88.105,389600000.0
2009-06-25 10:56:00,88.11,88.115,88.095,88.095,315400000.0
2009-06-25 10:57:00,88.095,88.135,88.09,88.125,328200000.0
2009-06-25 10:58:00,88.125,88.16,88.11,88.125,422400000.0
2009-06-25 10:59:00,88.125,88.135,88.07,88.12,365000000.0
2009-06-25 11:00:00,88.12,88.12,88.06,88.105,304000000.0
2009-06-25 11:01:00,88.11,88.165,88.105,88.13,311800000.0
2009-06-25 11:02:00,88.125,88.175,88.125,88.145,364800000.0
2009-06-25 11:03:00,88.145,88.17,88.125,88.135,378200000.0
2009-06-25 11:04:00,88.135,88.19,88.125,88.19,489800002.0
2009-06-25 11:05:00,88.19,88.195,88.15,88.15,248200000.0
2009-06-25 11:06:00,88.15,88.185,88.14,88.175,468600000.0
2009-06-25 11:07:00,88.18,88.185,88.145,88.17,286000000.0
2009-06-25 11:08:00,88.17,88.18,88.14,88.14,264800000.0
2009-06-25 11:09:00,88.14,88.175,88.105,88.11,295000000.0
2009-06-25 11:10:00,88.11,88.11,88.08,88.09,227400000.0
2009-06-25 11:11:00,88.085,88.095,88.025,88.025,413800000.0
2009-06-25 11:12:00,88.025,88.03,87.985,88.0,393200000.0
2009-06-25 11:13:00,88.0,88.035,88.0,88.035,297800000.0
2009-06-25 11:14:00,88.03,88.045,88.025,88.04,285800000.0
2009-06-25 11:15:00,88.04,88.085,88.04,88.04,404800000.0
2009-06-25 11:16:00,88.04,88.06,88.015,88.055,267800000.0
2009-06-25 11:17:00,88.055,88.065,88.04,88.05,289600000.0
2009-06-25 11:18:00,88.05,88.07,88.05,88.07,118200000.0
2009-06-25 11:19:00,88.07,88.085,88.05,88.08,240000000.0
2009-06-25 11:20:00,88.09,88.095,88.065,88.09,182000000.0
2009-06-25 11:21:00,88.095,88.1,88.055,88.07,283000000.0
2009-06-25 11:22:00,88.07,88.07,88.025,88.045,257000000.0
2009-06-25 11:23:00,88.05,88.05,88.035,88.05,214000000.0
2009-06-25 11:24:00,88.045,88.045,88.03,88.03,199600000.0
2009-06-25 11:25:00,88.03,88.04,88.02,88.02,221000000.0
2009-06-25 11:26:00,88.025,88.03,88.01,88.02,128800000.0
2009-06-25 11:27:00,88.02,88.055,88.005,88.045,350600000.0
2009-06-25 11:28:00,88.045,88.055,88.035,88.045,288800000.0
2009-06-25 11:29:00,88.045,88.055,88.01,88.01,414600000.0
2009-06-25 11:30:00,88.01,88.01,87.955,88.0,462600000.0
2009-06-25 11:31:00,88.0,88.045,87.99,88.03,251600000.0
2009-06-25 11:32:00,88.03,88.045,88.025,88.035,274000000.0
2009-06-25 11:33:00,88.035,88.085,88.035,88.045,422400000.0
2009-06-25 11:34:00,88.045,88.055,88.02,88.035,317200000.0
2009-06-25 11:35:00,88.035,88.045,88.02,88.02,323000000.0
2009-06-25 11:36:00,88.02,88.025,87.965,87.975,293200000.0
2009-06-25 11:37:00,87.99,87.99,87.885,87.89,333400000.0
2009-06-25 11:38:00,87.89,87.905,87.5,87.585,456500000.0
2009-06-25 11:39:00,87.585,87.69,87.535,87.665,488000000.0
2009-06-25 11:40:00,87.665,87.685,87.57,87.605,628200000.0
2009-06-25 11:41:00,87.605,87.735,87.585,87.71,621400000.0
2009-06-25 11:42:00,87.705,87.72,87.66,87.685,426600000.0
2009-06-25 11:43:00,87.68,87.73,87.67,87.69,417600000.0
2009-06-25 11:44:00,87.685,87.725,87.675,87.705,403400000.0
2009-06-25 11:45:00,87.705,87.755,87.7,87.74,448200000.0
2009-06-25 11:46:00,87.745,87.76,87.73,87.76,409600000.0
2009-06-25 11:47:00,87.76,87.78,87.73,87.755,533000000.0
2009-06-25 11:48:00,87.76,87.855,87.745,87.82,501600000.0
2009-06-25 11:49:00,87.82,87.85,87.79,87.79,284200000.0
2009-06-25 11:50:00,87.79,87.79,87.735,87.755,441600000.0
2009-06-25 11:51:00,87.755,87.785,87.745,87.75,332600000.0
2009-06-25 11:52:00,87.755,87.765,87.725,87.75,338200000.0
2009-06-25 11:53:00,87.75,87.75,87.655,87.66,328700000.0
2009-06-25 11:54:00,87.66,87.725,87.645,87.69,527200000.0
2009-06-25 11:55:00,87.685,87.72,87.655,87.72,305000000.0
2009-06-25 11:56:00,87.725,87.74,87.71,87.725,459000000.0
2009-06-25 11:57:00,87.725,87.735,87.655,87.665,444400000.0
2009-06-25 11:58:00,87.675,87.68,87.575,87.635,421000000.0
2009-06-25 11:59:00,87.635,87.635,87.585,87.62,275800000.0
2009-06-25 12:00:00,87.62,87.66,87.615,87.635,417200000.0
2009-06-25 12:01:00,87.635,87.675,87.635,87.675,236400000.0
2009-06-25 12:02:00,87.675,87.715,87.675,87.705,176600000.0
2009-06-25 12:03:00,87.705,87.71,87.69,87.695,174800000.0
2009-06-25 12:04:00,87.695,87.71,87.675,87.695,232600000.0
2009-06-25 12:05:00,87.695,87.7,87.685,87.7,171800000.0
2009-06-25 12:06:00,87.7,87.73,87.65,87.65,250800000.0
2009-06-25 12:07:00,87.655,87.66,87.545,87.57,439200000.0
2009-06-25 12:08:00,87.56,87.59,87.535,87.585,445000000.0
2009-06-25 12:09:00,87.585,87.585,87.53,87.54,462800000.0
2009-06-25 12:10:00,87.54,87.58,87.54,87.565,372200000.0
2009-06-25 12:11:00,87.565,87.62,87.56,87.585,494000000.0
2009-06-25 12:12:00,87.585,87.645,87.585,87.61,342000000.0
2009-06-25 12:13:00,87.615,87.68,87.615,87.67,243400000.0
2009-06-25 12:14:00,87.67,87.705,87.67,87.69,357400000.0
2009-06-25 12:15:00,87.69,87.71,87.68,87.68,306800000.0
2009-06-25 12:16:00,87.68,87.74,87.68,87.735,206600000.0
2009-06-25 12:17:00,87.725,87.77,87.725,87.77,288800000.0
2009-06-25 12:18:00,87.755,87.79,87.745,87.785,170600000.0
2009-06-25 12:19:00,87.785,87.79,87.745,87.765,220200000.0
2009-06-25 12:20:00,87.76,87.78,87.735,87.77,197000000.0
2009-06-25 12:21:00,87.77,87.775,87.705,87.715,220200000.0
2009-06-25 12:22:00,87.715,87.72,87.695,87.715,188200000.0
2009-06-25 12:23:00,87.72,87.735,87.71,87.72,123000000.0
2009-06-25 12:24:00,87.725,87.75,87.71,87.725,174200000.0
2009-06-25 12:25:00,87.73,87.74,87.72,87.725,186600000.0
2009-06-25 12:26:00,87.73,87.74,87.705,87.715,317400000.0
2009-06-25 12:27:00,87.715,87.72,87.665,87.69,232400000.0
2009-06-25 12:28:00,87.685,87.695,87.665,87.685,184000000.0
2009-06-25 12:29:00,87.685,87.685,87.64,87.645,247400000.0
2009-06-25 12:30:00,87.645,87.67,87.635,87.665,170000000.0
2009-06-25 12:31:00,87.675,87.695,87.655,87.675,193400000.0
2009-06-25 12:32:00,87.675,87.715,87.655,87.705,233000000.0
2009-06-25 12:33:00,87.705,87.76,87.7,87.755,191600000.0
2009-06-25 12:34:00,87.75,87.765,87.73,87.75,188600000.0
2009-06-25 12:35:00,87.75,87.78,87.715,87.715,192200000.0
2009-06-25 12:36:00,87.72,87.73,87.67,87.705,231000000.0
2009-06-25 12:37:00,87.705,87.725,87.675,87.685,144400000.0
2009-06-25 12:38:00,87.69,87.72,87.685,87.72,155000000.0
2009-06-25 12:39:00,87.715,87.735,87.7,87.715,173000000.0
2009-06-25 12:40:00,87.715,87.725,87.695,87.715,231399999.0
2009-06-25 12:41:00,87.735,87.745,87.72,87.725,268000001.0
2009-06-25 12:42:00,87.725,87.755,87.705,87.72,376000000.0
2009-06-25 12:43:00,87.725,87.725,87.68,87.7,340600000.0
2009-06-25 12:44:00,87.695,87.76,87.695,87.755,305400000.0
2009-06-25 12:45:00,87.74,87.755,87.7,87.715,396600000.0
2009-06-25 12:46:00,87.72,87.75,87.715,87.735,404200000.0
2009-06-25 12:47:00,87.735,87.745,87.715,87.725,315000000.0
2009-06-25 12:48:00,87.725,87.725,87.705,87.715,208600000.0
2009-06-25 12:49:00,87.715,87.725,87.695,87.705,185400000.0
2009-06-25 12:50:00,87.705,87.75,87.705,87.715,320800000.0
2009-06-25 12:51:00,87.715,87.715,87.645,87.66,352600000.0
2009-06-25 12:52:00,87.66,87.69,87.62,87.625,467200000.0
2009-06-25 12:53:00,87.645,87.645,87.615,87.63,353800000.0
2009-06-25 12:54:00,87.625,87.635,87.61,87.625,231600000.0
2009-06-25 12:55:00,87.615,87.655,87.605,87.615,427000000.0
2009-06-25 12:56:00,87.615,87.64,87.615,87.62,416800000.0
2009-06-25 12:57:00,87.62,87.645,87.61,87.625,234800000.0
2009-06-25 12:58:00,87.615,87.615,87.58,87.605,298200000.0
2009-06-25 12:59:00,87.605,87.605,87.56,87.575,622800004.0
2009-06-25 13:00:00,87.575,87.605,87.56,87.585,433800000.0
2009-06-25 13:01:00,87.585,87.6,87.58,87.58,467200000.0
2009-06-25 13:02:00,87.58,87.59,87.565,87.565,495800000.0
2009-06-25 13:03:00,87.57,87.57,87.535,87.555,367800000.0
2009-06-25 13:04:00,87.555,87.565,87.55,87.565,383400000.0
2009-06-25 13:05:00,87.565,87.595,87.565,87.59,345600000.0
2009-06-25 13:06:00,87.6,87.605,87.59,87.605,205600001.0
2009-06-25 13:07:00,87.605,87.625,87.595,87.625,355600001.0
2009-06-25 13:08:00,87.625,87.645,87.615,87.635,369800000.0
2009-06-25 13:09:00,87.63,87.655,87.625,87.645,382599999.0
2009-06-25 13:10:00,87.645,87.68,87.635,87.64,401400000.0
2009-06-25 13:11:00,87.64,87.665,87.635,87.665,247000000.0
2009-06-25 13:12:00,87.665,87.68,87.64,87.645,428400000.0
2009-06-25 13:13:00,87.645,87.655,87.64,87.645,430000000.0
2009-06-25 13:14:00,87.64,87.645,87.61,87.635,479400000.0
2009-06-25 13:15:00,87.63,87.635,87.595,87.61,336000000.0
2009-06-25 13:16:00,87.61,87.65,87.61,87.63,257600000.0
2009-06-25 13:17:00,87.635,87.64,87.615,87.64,263000001.0
2009-06-25 13:18:00,87.64,87.655,87.64,87.645,154600000.0
2009-06-25 13:19:00,87.645,87.67,87.645,87.665,301400000.0
2009-06-25 13:20:00,87.665,87.67,87.645,87.66,466600000.0
2009-06-25 13:21:00,87.66,87.685,87.65,87.685,178400000.0
2009-06-25 13:22:00,87.685,87.73,87.68,87.705,321800000.0
2009-06-25 13:23:00,87.705,87.73,87.695,87.725,268000000.0
2009-06-25 13:24:00,87.72,87.735,87.695,87.715,299800000.0
2009-06-25 13:25:00,87.715,87.73,87.695,87.7,409200000.0
2009-06-25 13:26:00,87.705,87.71,87.665,87.7,317000000.0
2009-06-25 13:27:00,87.695,87.7,87.675,87.685,282399999.0
2009-06-25 13:28:00,87.685,87.69,87.655,87.655,315800000.0
2009-06-25 13:29:00,87.66,87.695,87.66,87.68,499400000.0
2009-06-25 13:30:00,87.68,87.705,87.67,87.675,367400000.0
2009-06-25 13:31:00,87.675,87.735,87.675,87.72,355800000.0
2009-06-25 13:32:00,87.725,87.735,87.705,87.72,246400000.0
2009-06-25 13:33:00,87.72,87.765,87.705,87.75,237400000.0
2009-06-25 13:34:00,87.745,87.77,87.74,87.755,350000000.0
2009-06-25 13:35:00,87.755,87.775,87.745,87.745,311600001.0
2009-06-25 13:36:00,87.745,87.78,87.735,87.75,391200000.0
2009-06-25 13:37:00,87.75,87.78,87.72,87.755,521200000.0
2009-06-25 13:38:00,87.755,87.755,87.685,87.715,438200000.0
2009-06-25 13:39:00,87.715,87.745,87.71,87.725,374399999.0
2009-06-25 13:40:00,87.73,87.73,87.7,87.705,296000000.0
2009-06-25 13:41:00,87.705,87.725,87.695,87.7,274400000.0
2009-06-25 13:42:00,87.705,87.72,87.695,87.695,304800000.0
2009-06-25 13:43:00,87.695,87.73,87.695,87.71,338200000.0
2009-06-25 13:44:00,87.715,87.72,87.705,87.715,116400000.0
2009-06-25 13:45:00,87.715,87.72,87.71,87.71,100800000.0
2009-06-25 13:46:00,87.71,87.715,87.705,87.715,103800000.0
2009-06-25 13:47:00,87.71,87.72,87.7,87.7,120200000.0
2009-06-25 13:48:00,87.7,87.71,87.69,87.69,171800000.0
2009-06-25 13:49:00,87.69,87.705,87.685,87.7,170000000.0
2009-06-25 13:50:00,87.7,87.71,87.7,87.71,126200000.0
2009-06-25 13:51:00,87.71,87.715,87.685,87.705,163400000.0
2009-06-25 13:52:00,87.7,87.705,87.69,87.695,272399999.0
2009-06-25 13:53:00,87.695,87.705,87.67,87.67,227600000.0
2009-06-25 13:54:00,87.67,87.675,87.64,87.67,348800000.0
2009-06-25 13:55:00,87.67,87.675,87.66,87.665,159200000.0
2009-06-25 13:56:00,87.665,87.685,87.65,87.68,282000000.0
2009-06-25 13:57:00,87.685,87.71,87.68,87.705,128800000.0
2009-06-25 13:58:00,87.705,87.73,87.705,87.725,171400000.0
2009-06-25 13:59:00,87.72,87.735,87.695,87.695,392600000.0
2009-06-25 14:00:00,87.695,87.735,87.69,87.715,379000000.0
2009-06-25 14:01:00,87.715,87.77,87.715,87.735,167600000.0
2009-06-25 14:02:00,87.735,87.775,87.73,87.745,268000000.0
2009-06-25 14:03:00,87.745,87.745,87.725,87.735,255800000.0
2009-06-25 14:04:00,87.735,87.75,87.725,87.725,252200000.0
2009-06-25 14:05:00,87.73,87.73,87.7,87.71,236800000.0
2009-06-25 14:06:00,87.71,87.735,87.705,87.72,168200000.0
2009-06-25 14:07:00,87.725,87.75,87.725,87.75,267200000.0
2009-06-25 14:08:00,87.755,87.775,87.73,87.74,140600000.0
2009-06-25 14:09:00,87.74,87.75,87.72,87.73,411000000.0
2009-06-25 14:10:00,87.725,87.745,87.715,87.74,268600000.0
2009-06-25 14:11:00,87.74,87.75,87.71,87.71,245600000.0
2009-06-25 14:12:00,87.71,87.715,87.695,87.71,282400000.0
2009-06-25 14:13:00,87.71,87.72,87.705,87.72,199200000.0
2009-06-25 14:14:00,87.72,87.725,87.705,87.72,169200000.0
2009-06-25 14:15:00,87.725,87.745,87.695,87.745,242600000.0
2009-06-25 14:16:00,87.74,87.74,87.72,87.73,70200000.0
2009-06-25 14:17:00,87.725,87.73,87.705,87.71,186800000.0
2009-06-25 14:18:00,87.715,87.755,87.715,87.735,217800000.0
2009-06-25 14:19:00,87.735,87.74,87.7,87.705,173600000.0
2009-06-25 14:20:00,87.71,87.74,87.71,87.72,236200000.0
2009-06-25 14:21:00,87.72,87.73,87.71,87.725,155400000.0
2009-06-25 14:22:00,87.725,87.74,87.685,87.715,125200000.0
2009-06-25 14:23:00,87.715,87.72,87.705,87.72,97000000.0
2009-06-25 14:24:00,87.72,87.745,87.72,87.735,208800000.0
2009-06-25 14:25:00,87.735,87.735,87.725,87.735,187000000.0
2009-06-25 14:26:00,87.735,87.74,87.71,87.725,240200000.0
2009-06-25 14:27:00,87.725,87.73,87.71,87.715,326200000.0
2009-06-25 14:28:00,87.715,87.735,87.705,87.71,409200001.0
2009-06-25 14:29:00,87.71,87.72,87.695,87.705,157800000.0
2009-06-25 14:30:00,87.705,87.735,87.595,87.655,407000000.0
2009-06-25 14:31:00,87.655,87.665,87.525,87.535,417800000.0
2009-06-25 14:32:00,87.535,87.56,87.52,87.555,506000000.0
2009-06-25 14:33:00,87.555,87.6,87.54,87.55,567600000.0
2009-06-25 14:34:00,87.555,87.615,87.54,87.615,628600000.0
2009-06-25 14:35:00,87.61,87.63,87.58,87.595,469900000.0
2009-06-25 14:36:00,87.6,87.615,87.555,87.61,443999999.0
2009-06-25 14:37:00,87.605,87.625,87.58,87.59,490400000.0
2009-06-25 14:38:00,87.595,87.625,87.575,87.59,443599999.0
2009-06-25 14:39:00,87.59,87.605,87.575,87.59,406000000.0
2009-06-25 14:40:00,87.59,87.6,87.535,87.54,475199998.0
2009-06-25 14:41:00,87.545,87.555,87.525,87.535,388000000.0
2009-06-25 14:42:00,87.535,87.535,87.5,87.52,318800000.0
2009-06-25 14:43:00,87.52,87.525,87.45,87.45,446599999.0
2009-06-25 14:44:00,87.445,87.45,87.415,87.435,564000000.0
2009-06-25 14:45:00,87.435,87.44,87.37,87.37,424200000.0
2009-06-25 14:46:00,87.37,87.375,87.325,87.35,411200000.0
2009-06-25 14:47:00,87.35,87.355,87.315,87.335,431600000.0
2009-06-25 14:48:00,87.33,87.395,87.325,87.38,422200000.0
2009-06-25 14:49:00,87.38,87.42,87.37,87.415,396800001.0
2009-06-25 14:50:00,87.42,87.43,87.385,87.395,439400000.0
2009-06-25 14:51:00,87.405,87.405,87.345,87.4,649999999.0
2009-06-25 14:52:00,87.395,87.395,87.37,87.375,387600000.0
2009-06-25 14:53:00,87.375,87.4,87.37,87.385,375600000.0
2009-06-25 14:54:00,87.385,87.395,87.35,87.385,477800000.0
2009-06-25 14:55:00,87.385,87.415,87.36,87.405,384700000.0
2009-06-25 14:56:00,87.405,87.42,87.39,87.415,363800000.0
2009-06-25 14:57:00,87.415,87.425,87.375,87.41,448200000.0
2009-06-25 14:58:00,87.41,87.41,87.375,87.41,423200000.0
2009-06-25 14:59:00,87.405,87.435,87.385,87.395,397000000.0
2009-06-25 15:00:00,87.39,87.39,87.335,87.35,380400000.0
2009-06-25 15:01:00,87.35,87.37,87.335,87.36,374000000.0
2009-06-25 15:02:00,87.36,87.37,87.26,87.32,368600000.0
2009-06-25 15:03:00,87.31,87.375,87.31,87.37,456400000.0
2009-06-25 15:04:00,87.375,87.39,87.345,87.355,343800001.0
2009-06-25 15:05:00,87.355,87.365,87.33,87.34,381800000.0
2009-06-25 15:06:00,87.345,87.355,87.325,87.335,341200000.0
2009-06-25 15:07:00,87.335,87.37,87.33,87.365,315400000.0
2009-06-25 15:08:00,87.365,87.385,87.365,87.38,415399999.0
2009-06-25 15:09:00,87.38,87.39,87.355,87.39,193600000.0
2009-06-25 15:10:00,87.39,87.43,87.385,87.41,285000001.0
2009-06-25 15:11:00,87.41,87.44,87.4,87.425,349400000.0
2009-06-25 15:12:00,87.43,87.455,87.42,87.45,295400000.0
2009-06-25 15:13:00,87.46,87.48,87.445,87.465,298600000.0
2009-06-25 15:14:00,87.465,87.475,87.445,87.455,442000000.0
2009-06-25 15:15:00,87.45,87.45,87.415,87.425,344200000.0
2009-06-25 15:16:00,87.425,87.435,87.4,87.43,278600000.0
2009-06-25 15:17:00,87.425,87.44,87.41,87.44,237200000.0
2009-06-25 15:18:00,87.44,87.44,87.41,87.42,365400000.0
2009-06-25 15:19:00,87.425,87.425,87.375,87.38,340000000.0
2009-06-25 15:20:00,87.38,87.38,87.355,87.36,175200000.0
2009-06-25 15:21:00,87.355,87.37,87.335,87.345,307200000.0
2009-06-25 15:22:00,87.345,87.355,87.33,87.35,282200000.0
2009-06-25 15:23:00,87.355,87.39,87.35,87.385,282200000.0
2009-06-25 15:24:00,87.385,87.42,87.375,87.405,327200000.0
2009-06-25 15:25:00,87.405,87.41,87.39,87.395,139600000.0
2009-06-25 15:26:00,87.395,87.425,87.395,87.4,254800000.0
2009-06-25 15:27:00,87.4,87.4,87.36,87.375,390400000.0
2009-06-25 15:28:00,87.375,87.425,87.375,87.425,334800000.0
2009-06-25 15:29:00,87.425,87.45,87.425,87.45,354800000.0
2009-06-25 15:30:00,87.445,87.46,87.43,87.455,181600000.0
2009-06-25 15:31:00,87.455,87.47,87.435,87.465,282000000.0
2009-06-25 15:32:00,87.475,87.505,87.465,87.49,251200000.0
2009-06-25 15:33:00,87.49,87.5,87.465,87.465,219800000.0
2009-06-25 15:34:00,87.465,87.475,87.43,87.435,227000000.0
2009-06-25 15:35:00,87.435,87.445,87.42,87.425,159600000.0
2009-06-25 15:36:00,87.43,87.43,87.395,87.41,188400000.0
2009-06-25 15:37:00,87.405,87.425,87.365,87.375,325800000.0
2009-06-25 15:38:00,87.375,87.395,87.345,87.375,334400000.0
2009-06-25 15:39:00,87.375,87.415,87.36,87.415,341000000.0
2009-06-25 15:40:00,87.425,87.465,87.4,87.46,371200000.0
2009-06-25 15:41:00,87.47,87.47,87.425,87.45,330200000.0
2009-06-25 15:42:00,87.45,87.465,87.44,87.445,272800000.0
2009-06-25 15:43:00,87.44,87.445,87.425,87.445,464000000.0
2009-06-25 15:44:00,87.445,87.445,87.405,87.43,443800000.0
2009-06-25 15:45:00,87.43,87.45,87.41,87.41,406400000.0
2009-06-25 15:46:00,87.415,87.415,87.39,87.405,198400000.0
2009-06-25 15:47:00,87.405,87.425,87.4,87.415,299400000.0
2009-06-25 15:48:00,87.415,87.42,87.4,87.415,167800000.0
2009-06-25 15:49:00,87.41,87.41,87.39,87.4,206600000.0
2009-06-25 15:50:00,87.4,87.41,87.385,87.41,168200000.0
2009-06-25 15:51:00,87.405,87.455,87.405,87.45,270600000.0
2009-06-25 15:52:00,87.45,87.495,87.445,87.49,255200000.0
2009-06-25 15:53:00,87.49,87.495,87.46,87.485,317800001.0
2009-06-25 15:54:00,87.48,87.505,87.47,87.5,234400000.0
2009-06-25 15:55:00,87.51,87.525,87.495,87.5,238000000.0
2009-06-25 15:56:00,87.5,87.505,87.475,87.49,123600000.0
2009-06-25 15:57:00,87.485,87.49,87.465,87.49,354000000.0
2009-06-25 15:58:00,87.495,87.515,87.485,87.515,78600000.0
2009-06-25 15:59:00,87.491,87.554,87.478,87.554,307800000.0
2009-06-25 16:00:00,87.539,87.568,87.512,87.536,216000000.0
2009-06-25 16:01:00,87.546,87.575,87.528,87.562,395000000.0
2009-06-25 16:02:00,87.566,87.586,87.551,87.561,320000000.0
2009-06-25 16:03:00,87.557,87.578,87.534,87.558,334000000.0
2009-06-25 16:04:00,87.548,87.566,87.523,87.532,358400000.0
2009-06-25 16:05:00,87.538,87.573,87.518,87.563,279600000.0
2009-06-25 16:06:00,87.555,87.555,87.515,87.525,181800000.0
2009-06-25 16:07:00,87.525,87.555,87.52,87.535,279200000.0
2009-06-25 16:08:00,87.54,87.55,87.51,87.53,275400000.0
2009-06-25 16:09:00,87.525,87.555,87.52,87.54,281600000.0
2009-06-25 16:10:00,87.545,87.62,87.535,87.615,473400000.0
2009-06-25 16:11:00,87.615,87.665,87.605,87.645,495200000.0
2009-06-25 16:12:00,87.645,87.645,87.595,87.615,453400000.0
2009-06-25 16:13:00,87.61,87.635,87.61,87.62,179600000.0
2009-06-25 16:14:00,87.615,87.625,87.59,87.59,242400000.0
2009-06-25 16:15:00,87.6,87.605,87.595,87.6,146200000.0
2009-06-25 16:16:00,87.595,87.615,87.585,87.585,231200000.0
2009-06-25 16:17:00,87.585,87.61,87.585,87.605,255800000.0
2009-06-25 16:18:00,87.605,87.685,87.605,87.675,378200000.0
2009-06-25 16:19:00,87.675,87.69,87.65,87.65,293000000.0
2009-06-25 16:20:00,87.65,87.685,87.63,87.68,250000000.0
2009-06-25 16:21:00,87.68,87.68,87.625,87.635,262800000.0
2009-06-25 16:22:00,87.635,87.655,87.625,87.645,224600000.0
2009-06-25 16:23:00,87.645,87.665,87.595,87.6,400200000.0
2009-06-25 16:24:00,87.6,87.63,87.6,87.615,229200000.0
2009-06-25 16:25:00,87.615,87.645,87.595,87.61,484800000.0
2009-06-25 16:26:00,87.61,87.625,87.58,87.6,413600000.0
2009-06-25 16:27:00,87.595,87.615,87.58,87.59,467200000.0
2009-06-25 16:28:00,87.59,87.605,87.565,87.59,512800000.0
2009-06-25 16:29:00,87.585,87.615,87.58,87.58,312400000.0
2009-06-25 16:30:00,87.58,87.61,87.55,87.55,359600000.0
2009-06-25 16:31:00,87.555,87.565,87.515,87.52,426000000.0
2009-06-25 16:32:00,87.53,87.575,87.52,87.55,354600000.0
2009-06-25 16:33:00,87.555,87.59,87.55,87.585,524000000.0
2009-06-25 16:34:00,87.585,87.585,87.54,87.55,293400000.0
2009-06-25 16:35:00,87.545,87.565,87.535,87.56,298400000.0
2009-06-25 16:36:00,87.565,87.635,87.565,87.615,263200000.0
2009-06-25 16:37:00,87.62,87.66,87.605,87.625,260400000.0
2009-06-25 16:38:00,87.62,87.62,87.58,87.6,397200000.0
2009-06-25 16:39:00,87.595,87.62,87.58,87.585,292800000.0
2009-06-25 16:40:00,87.58,87.605,87.57,87.605,274800000.0
2009-06-25 16:41:00,87.605,87.61,87.58,87.58,379200000.0
2009-06-25 16:42:00,87.585,87.585,87.53,87.54,327400000.0
2009-06-25 16:43:00,87.555,87.56,87.5,87.5,358800000.0
2009-06-25 16:44:00,87.49,87.535,87.485,87.485,417200000.0
2009-06-25 16:45:00,87.485,87.55,87.485,87.535,402400000.0
2009-06-25 16:46:00,87.535,87.555,87.515,87.515,348000000.0
2009-06-25 16:47:00,87.525,87.54,87.515,87.525,340600000.0
2009-06-25 16:48:00,87.53,87.535,87.47,87.495,405000000.0
2009-06-25 16:49:00,87.485,87.495,87.435,87.445,417400000.0
2009-06-25 16:50:00,87.44,87.535,87.435,87.525,372000000.0
2009-06-25 16:51:00,87.525,87.545,87.505,87.51,294600000.0
2009-06-25 16:52:00,87.51,87.51,87.445,87.45,175600000.0
2009-06-25 16:53:00,87.445,87.49,87.425,87.46,212200000.0
2009-06-25 16:54:00,87.465,87.53,87.45,87.52,217800000.0
2009-06-25 16:55:00,87.52,87.52,87.47,87.47,234200000.0
2009-06-25 16:56:00,87.48,87.535,87.46,87.53,233400000.0
2009-06-25 16:57:00,87.525,87.625,87.52,87.61,225600000.0
2009-06-25 16:58:00,87.61,87.65,87.61,87.625,215400000.0
2009-06-25 16:59:00,87.62,87.715,87.61,87.695,380000000.0
2009-06-25 17:00:00,87.69,87.7,87.615,87.63,497800000.0
2009-06-25 17:01:00,87.63,87.635,87.605,87.62,267400000.0
2009-06-25 17:02:00,87.62,87.665,87.605,87.655,338000000.0
2009-06-25 17:03:00,87.655,87.69,87.65,87.665,178800000.0
2009-06-25 17:04:00,87.665,87.75,87.665,87.7,344000000.0
2009-06-25 17:05:00,87.7,87.705,87.665,87.675,392800000.0
2009-06-25 17:06:00,87.68,87.705,87.66,87.675,204800000.0
2009-06-25 17:07:00,87.68,87.685,87.655,87.655,219000000.0
2009-06-25 17:08:00,87.655,87.69,87.64,87.685,173800000.0
2009-06-25 17:09:00,87.685,87.7,87.665,87.68,328400000.0
2009-06-25 17:10:00,87.675,87.685,87.645,87.68,247600000.0
2009-06-25 17:11:00,87.685,87.69,87.66,87.675,304800000.0
2009-06-25 17:12:00,87.675,87.68,87.63,87.63,320200000.0
2009-06-25 17:13:00,87.63,87.63,87.605,87.605,282000000.0
2009-06-25 17:14:00,87.6,87.62,87.58,87.61,402800000.0
2009-06-25 17:15:00,87.605,87.625,87.595,87.595,216000000.0
2009-06-25 17:16:00,87.595,87.595,87.55,87.59,316200000.0
2009-06-25 17:17:00,87.585,87.585,87.52,87.525,247800000.0
2009-06-25 17:18:00,87.525,87.535,87.515,87.525,129800000.0
2009-06-25 17:19:00,87.52,87.54,87.505,87.53,235200000.0
2009-06-25 17:20:00,87.53,87.535,87.52,87.525,261800000.0
2009-06-25 17:21:00,87.53,87.565,87.525,87.565,306200000.0
2009-06-25 17:22:00,87.565,87.58,87.55,87.57,337600000.0
2009-06-25 17:23:00,87.58,87.59,87.56,87.585,267800000.0
2009-06-25 17:24:00,87.585,87.605,87.54,87.55,428600000.0
2009-06-25 17:25:00,87.555,87.565,87.54,87.56,435400000.0
2009-06-25 17:26:00,87.56,87.585,87.555,87.585,219800000.0
2009-06-25 17:27:00,87.585,87.635,87.58,87.62,259400000.0
2009-06-25 17:28:00,87.62,87.62,87.57,87.585,293400000.0
2009-06-25 17:29:00,87.595,87.705,87.59,87.705,405400000.0
2009-06-25 17:30:00,87.7,87.72,87.695,87.715,274800000.0
2009-06-25 17:31:00,87.715,87.735,87.68,87.685,335400000.0
2009-06-25 17:32:00,87.69,87.7,87.67,87.68,202000000.0
2009-06-25 17:33:00,87.675,87.685,87.665,87.675,349400001.0
2009-06-25 17:34:00,87.675,87.685,87.665,87.68,378400000.0
2009-06-25 17:35:00,87.68,87.725,87.68,87.72,417600000.0
2009-06-25 17:36:00,87.715,87.73,87.69,87.695,384800000.0
2009-06-25 17:37:00,87.695,87.7,87.665,87.675,291000000.0
2009-06-25 17:38:00,87.675,87.675,87.64,87.655,302800000.0
2009-06-25 17:39:00,87.655,87.68,87.65,87.675,260000000.0
2009-06-25 17:40:00,87.675,87.755,87.665,87.73,464800000.0
2009-06-25 17:41:00,87.735,87.76,87.725,87.735,429200000.0
2009-06-25 17:42:00,87.73,87.76,87.715,87.715,393400000.0
2009-06-25 17:43:00,87.715,87.725,87.7,87.7,209800000.0
2009-06-25 17:44:00,87.7,87.725,87.695,87.7,176400000.0
2009-06-25 17:45:00,87.7,87.7,87.68,87.68,145800000.0
2009-06-25 17:46:00,87.68,87.68,87.635,87.645,226000000.0
2009-06-25 17:47:00,87.64,87.685,87.63,87.68,319600000.0
2009-06-25 17:48:00,87.685,87.715,87.68,87.715,230000000.0
2009-06-25 17:49:00,87.715,87.725,87.705,87.715,287800000.0
2009-06-25 17:50:00,87.715,87.73,87.7,87.725,211800000.0
2009-06-25 17:51:00,87.725,87.725,87.695,87.705,252200000.0
2009-06-25 17:52:00,87.705,87.725,87.695,87.715,178400000.0
2009-06-25 17:53:00,87.715,87.72,87.695,87.72,215000000.0
2009-06-25 17:54:00,87.72,87.735,87.69,87.705,284800000.0
2009-06-25 17:55:00,87.71,87.735,87.71,87.725,165600000.0
2009-06-25 17:56:00,87.725,87.725,87.69,87.71,131400000.0
2009-06-25 17:57:00,87.715,87.74,87.705,87.735,165600000.0
2009-06-25 17:58:00,87.735,87.74,87.715,87.725,199200000.0
2009-06-25 17:59:00,87.725,87.79,87.705,87.785,213700000.0
2009-06-25 18:00:00,87.785,87.785,87.69,87.69,219600000.0
2009-06-25 18:01:00,87.69,87.755,87.69,87.71,311600001.0
2009-06-25 18:02:00,87.71,87.715,87.655,87.685,253400000.0
2009-06-25 18:03:00,87.69,87.705,87.675,87.695,240800000.0
2009-06-25 18:04:00,87.68,87.705,87.67,87.68,244800000.0
2009-06-25 18:05:00,87.68,87.715,87.68,87.7,265800000.0
2009-06-25 18:06:00,87.705,87.715,87.68,87.715,258800000.0
2009-06-25 18:07:00,87.715,87.725,87.695,87.695,282000000.0
2009-06-25 18:08:00,87.695,87.72,87.685,87.69,206200000.0
2009-06-25 18:09:00,87.695,87.7,87.66,87.665,166800000.0
2009-06-25 18:10:00,87.665,87.665,87.63,87.635,194800000.0
2009-06-25 18:11:00,87.63,87.65,87.63,87.635,208800000.0
2009-06-25 18:12:00,87.63,87.64,87.62,87.62,112800000.0
2009-06-25 18:13:00,87.625,87.635,87.605,87.615,276800000.0
2009-06-25 18:14:00,87.61,87.61,87.585,87.595,124200000.0
2009-06-25 18:15:00,87.6,87.655,87.595,87.655,274200000.0
2009-06-25 18:16:00,87.645,87.715,87.635,87.715,326000000.0
2009-06-25 18:17:00,87.715,87.73,87.7,87.71,267400000.0
2009-06-25 18:18:00,87.715,87.715,87.68,87.69,114800000.0
2009-06-25 18:19:00,87.695,87.695,87.655,87.665,272000000.0
2009-06-25 18:20:00,87.67,87.685,87.665,87.675,96000000.0
2009-06-25 18:21:00,87.68,87.68,87.67,87.675,196200000.0
2009-06-25 18:22:00,87.675,87.705,87.675,87.695,256400000.0
2009-06-25 18:23:00,87.705,87.705,87.695,87.705,197999999.0
2009-06-25 18:24:00,87.705,87.735,87.705,87.73,88600000.0
2009-06-25 18:25:00,87.725,87.725,87.69,87.715,386200001.0
2009-06-25 18:26:00,87.715,87.715,87.695,87.7,109400000.0
2009-06-25 18:27:00,87.705,87.715,87.705,87.705,58000000.0
2009-06-25 18:28:00,87.705,87.72,87.7,87.705,168200000.0
2009-06-25 18:29:00,87.705,87.735,87.705,87.725,259200001.0
2009-06-25 18:30:00,87.73,87.755,87.715,87.715,239600000.0
2009-06-25 18:31:00,87.72,87.78,87.715,87.775,188000001.0
2009-06-25 18:32:00,87.775,87.775,87.725,87.735,223800000.0
2009-06-25 18:33:00,87.74,87.755,87.715,87.715,189000000.0
2009-06-25 18:34:00,87.72,87.725,87.695,87.715,253000001.0
2009-06-25 18:35:00,87.715,87.755,87.695,87.745,272200000.0
2009-06-25 18:36:00,87.745,87.745,87.72,87.72,150400000.0
2009-06-25 18:37:00,87.725,87.735,87.715,87.735,304199999.0
2009-06-25 18:38:00,87.74,87.755,87.72,87.735,260600000.0
2009-06-25 18:39:00,87.735,87.735,87.705,87.715,130400000.0
2009-06-25 18:40:00,87.715,87.715,87.695,87.705,122600000.0
2009-06-25 18:41:00,87.695,87.71,87.69,87.705,210800000.0
2009-06-25 18:42:00,87.705,87.715,87.7,87.715,98200000.0
2009-06-25 18:43:00,87.715,87.715,87.695,87.71,98800000.0
2009-06-25 18:44:00,87.705,87.715,87.705,87.715,67400000.0
2009-06-25 18:45:00,87.715,87.735,87.71,87.735,220000000.0
2009-06-25 18:46:00,87.73,87.73,87.71,87.715,291600000.0
2009-06-25 18:47:00,87.715,87.735,87.715,87.725,204000000.0
2009-06-25 18:48:00,87.725,87.745,87.725,87.735,200600000.0
2009-06-25 18:49:00,87.735,87.735,87.695,87.695,193000000.0
2009-06-25 18:50:00,87.683,87.683,87.662,87.681,236800000.0
2009-06-25 18:51:00,87.68,87.713,87.676,87.699,440800000.0
2009-06-25 18:52:00,87.702,87.719,87.693,87.709,529200000.0
2009-06-25 18:53:00,87.703,87.721,87.697,87.71,481200000.0
2009-06-25 18:54:00,87.697,87.711,87.689,87.71,454200000.0
2009-06-25 18:55:00,87.708,87.712,87.683,87.7,646200000.0
2009-06-25 18:56:00,87.688,87.706,87.672,87.701,405000000.0
2009-06-25 18:57:00,87.707,87.727,87.694,87.715,412400000.0
2009-06-25 18:58:00,87.718,87.833,87.718,87.82,400800000.0
2009-06-25 18:59:00,87.817,87.833,87.798,87.82,362400000.0
2009-06-25 19:00:00,87.83,87.83,87.745,87.768,360400000.0
2009-06-25 19:01:00,87.76,87.771,87.706,87.712,388600000.0
2009-06-25 19:02:00,87.686,87.713,87.676,87.702,330600000.0
2009-06-25 19:03:00,87.679,87.682,87.388,87.409,572000000.0
2009-06-25 19:04:00,87.375,87.522,87.375,87.518,426800000.0
2009-06-25 19:05:00,87.531,87.572,87.52,87.552,405800000.0
2009-06-25 19:06:00,87.537,87.547,87.488,87.501,378200000.0
2009-06-25 19:07:00,87.514,87.533,87.477,87.493,387600000.0
2009-06-25 19:08:00,87.484,87.498,87.461,87.498,379400000.0
2009-06-25 19:09:00,87.485,87.524,87.475,87.517,375800000.0
2009-06-25 19:10:00,87.497,87.52,87.487,87.505,449400000.0
2009-06-25 19:11:00,87.498,87.508,87.484,87.507,252800000.0
2009-06-25 19:12:00,87.51,87.554,87.51,87.542,279400000.0
2009-06-25 19:13:00,87.539,87.559,87.52,87.53,325600000.0
2009-06-25 19:14:00,87.516,87.562,87.482,87.487,433000000.0
2009-06-25 19:15:00,87.482,87.508,87.478,87.498,453200000.0
2009-06-25 19:16:00,87.491,87.52,87.466,87.504,344000000.0
2009-06-25 19:17:00,87.522,87.563,87.509,87.523,447400000.0
2009-06-25 19:18:00,87.523,87.554,87.436,87.542,352400000.0
2009-06-25 19:19:00,87.554,87.554,87.505,87.519,359800000.0
2009-06-25 19:20:00,87.508,87.542,87.481,87.542,347800000.0
2009-06-25 19:21:00,87.555,87.607,87.555,87.604,329400000.0
2009-06-25 19:22:00,87.613,87.632,87.595,87.615,460000000.0
2009-06-25 19:23:00,87.611,87.611,87.572,87.582,353600000.0
2009-06-25 19:24:00,87.587,87.618,87.56,87.611,312200000.0
2009-06-25 19:25:00,87.628,87.63,87.59,87.597,398400000.0
2009-06-25 19:26:00,87.598,87.598,87.548,87.586,365300000.0
2009-06-25 19:27:00,87.578,87.597,87.551,87.575,470800000.0
2009-06-25 19:28:00,87.576,87.626,87.562,87.579,517400000.0
2009-06-25 19:29:00,87.585,87.615,87.538,87.598,509600000.0
2009-06-25 19:30:00,87.607,87.634,87.6,87.625,435500000.0
2009-06-25 19:31:00,87.623,87.623,87.566,87.587,490200000.0
2009-06-25 19:32:00,87.6,87.627,87.588,87.62,436800000.0
2009-06-25 19:33:00,87.625,87.643,87.613,87.627,465400000.0
2009-06-25 19:34:00,87.596,87.63,87.594,87.624,482500000.0
2009-06-25 19:35:00,87.608,87.621,87.588,87.614,281600000.0
2009-06-25 19:36:00,87.631,87.669,87.625,87.638,208400000.0
2009-06-25 19:37:00,87.636,87.637,87.608,87.616,318000000.0
2009-06-25 19:38:00,87.62,87.62,87.588,87.588,449800000.0
2009-06-25 19:39:00,87.585,87.585,87.533,87.55,266000000.0
2009-06-25 19:40:00,87.554,87.566,87.53,87.536,293200000.0
2009-06-25 19:41:00,87.528,87.546,87.518,87.538,256800000.0
2009-06-25 19:42:00,87.551,87.566,87.529,87.539,289200000.0
2009-06-25 19:43:00,87.531,87.553,87.527,87.54,291200000.0
2009-06-25 19:44:00,87.54,87.554,87.526,87.528,440600000.0
2009-06-25 19:45:00,87.517,87.547,87.512,87.531,471400000.0
2009-06-25 19:46:00,87.533,87.57,87.524,87.562,473400000.0
2009-06-25 19:47:00,87.582,87.631,87.571,87.619,462400000.0
2009-06-25 19:48:00,87.629,87.629,87.565,87.573,401399999.0
2009-06-25 19:49:00,87.587,87.594,87.565,87.565,325800000.0
2009-06-25 19:50:00,87.566,87.605,87.566,87.581,341200000.0
2009-06-25 19:51:00,87.584,87.595,87.558,87.58,349600000.0
2009-06-25 19:52:00,87.581,87.602,87.566,87.585,274800000.0
2009-06-25 19:53:00,87.59,87.597,87.561,87.57,432000000.0
2009-06-25 19:54:00,87.572,87.597,87.562,87.582,426000000.0
2009-06-25 19:55:00,87.593,87.593,87.551,87.577,407200000.0
2009-06-25 19:56:00,87.579,87.595,87.568,87.584,440000000.0
2009-06-25 19:57:00,87.593,87.593,87.558,87.578,405200000.0
2009-06-25 19:58:00,87.582,87.592,87.566,87.587,405000000.0
2009-06-25 19:59:00,87.588,87.612,87.573,87.587,413800000.0
2009-06-25 20:00:00,87.599,87.599,87.518,87.52,418000000.0
2009-06-25 20:01:00,87.491,87.517,87.45,87.45,400000000.0
2009-06-25 20:02:00,87.455,87.473,87.432,87.45,446800001.0
2009-06-25 20:03:00,87.445,87.469,87.423,87.444,382800000.0
2009-06-25 20:04:00,87.462,87.47,87.443,87.47,291200000.0
2009-06-25 20:05:00,87.47,87.478,87.451,87.468,295000000.0
2009-06-25 20:06:00,87.476,87.508,87.47,87.501,252400000.0
2009-06-25 20:07:00,87.511,87.518,87.493,87.515,309600000.0
2009-06-25 20:08:00,87.515,87.53,87.501,87.53,215000000.0
2009-06-25 20:09:00,87.527,87.578,87.516,87.55,277000000.0
2009-06-25 20:10:00,87.563,87.58,87.554,87.572,302000000.0
2009-06-25 20:11:00,87.578,87.6,87.569,87.578,200000000.0
2009-06-25 20:12:00,87.581,87.601,87.573,87.598,410000000.0
2009-06-25 20:13:00,87.605,87.626,87.578,87.613,364000000.0
2009-06-25 20:14:00,87.611,87.611,87.584,87.61,77800000.0
2009-06-25 20:15:00,87.583,87.608,87.549,87.568,158400000.0
2009-06-25 20:16:00,87.569,87.6,87.558,87.593,367000000.0
2009-06-25 20:17:00,87.598,87.598,87.578,87.586,142600000.0
2009-06-25 20:18:00,87.563,87.578,87.532,87.561,156400000.0
2009-06-25 20:19:00,87.558,87.568,87.532,87.545,137800000.0
2009-06-25 20:20:00,87.539,87.552,87.526,87.539,70600000.0
2009-06-25 20:21:00,87.541,87.555,87.533,87.546,107200000.0
2009-06-25 20:22:00,87.539,87.555,87.535,87.54,151400000.0
2009-06-25 20:23:00,87.549,87.552,87.533,87.537,232200000.0
2009-06-25 20:24:00,87.533,87.542,87.52,87.542,219200000.0
2009-06-25 20:25:00,87.537,87.548,87.5,87.507,360200000.0
2009-06-25 20:26:00,87.501,87.529,87.488,87.529,383200000.0
2009-06-25 20:27:00,87.518,87.53,87.5,87.517,311400000.0
2009-06-25 20:28:00,87.523,87.523,87.485,87.502,75600000.0
2009-06-25 20:29:00,87.514,87.552,87.51,87.55,211000000.0
2009-06-25 20:30:00,87.556,87.595,87.525,87.542,231200000.0
2009-06-25 20:31:00,87.541,87.545,87.479,87.494,137800000.0
2009-06-25 20:32:00,87.471,87.48,87.456,87.48,189200000.0
2009-06-25 20:33:00,87.482,87.495,87.468,87.473,148600000.0
2009-06-25 20:34:00,87.489,87.517,87.482,87.507,196000000.0
2009-06-25 20:35:00,87.52,87.543,87.516,87.533,100400000.0
2009-06-25 20:36:00,87.526,87.541,87.514,87.538,152600000.0
2009-06-25 20:37:00,87.536,87.547,87.523,87.535,95800000.0
2009-06-25 20:38:00,87.521,87.538,87.511,87.511,191000000.0
2009-06-25 20:39:00,87.521,87.529,87.484,87.508,231200000.0
2009-06-25 20:40:00,87.498,87.513,87.495,87.506,254200000.0
2009-06-25 20:41:00,87.513,87.542,87.483,87.525,246600000.0
2009-06-25 20:42:00,87.544,87.564,87.529,87.564,285100000.0
2009-06-25 20:43:00,87.564,87.585,87.55,87.584,90400000.0
2009-06-25 20:44:00,87.586,87.601,87.576,87.586,157600000.0
2009-06-25 20:45:00,87.582,87.594,87.566,87.594,322000000.0
2009-06-25 20:46:00,87.596,87.61,87.582,87.604,123400000.0
2009-06-25 20:47:00,87.595,87.602,87.577,87.59,251400000.0
2009-06-25 20:48:00,87.585,87.599,87.562,87.577,295400000.0
2009-06-25 20:49:00,87.566,87.59,87.559,87.579,232800000.0
2009-06-25 20:50:00,87.572,87.597,87.567,87.583,178400000.0
2009-06-25 20:51:00,87.572,87.572,87.533,87.56,153600000.0
2009-06-25 20:52:00,87.535,87.552,87.506,87.531,136400000.0
2009-06-25 20:53:00,87.533,87.541,87.51,87.516,228400000.0
2009-06-25 20:54:00,87.532,87.567,87.515,87.541,322000000.0
2009-06-25 20:55:00,87.532,87.584,87.532,87.581,382999999.0
2009-06-25 20:56:00,87.576,87.593,87.567,87.583,192600000.0
2009-06-25 20:57:00,87.577,87.586,87.568,87.58,31200000.0
2009-06-25 20:58:00,87.599,87.599,87.558,87.578,130600000.0
2009-06-25 20:59:00,87.549,87.58,87.531,87.558,202400000.0
2009-06-25 21:00:00,87.542,87.555,87.516,87.525,82600000.0
2009-06-25 21:01:00,87.526,87.539,87.522,87.535,94200000.0
2009-06-25 21:02:00,87.533,87.55,87.53,87.534,101200000.0
2009-06-25 21:03:00,87.533,87.556,87.524,87.556,98400000.0
2009-06-25 21:04:00,87.548,87.561,87.529,87.547,104000000.0
2009-06-25 21:05:00,87.559,87.577,87.542,87.573,135800000.0
2009-06-25 21:06:00,87.57,87.581,87.563,87.579,166400000.0
2009-06-25 21:07:00,87.57,87.588,87.557,87.574,261000000.0
2009-06-25 21:08:00,87.578,87.588,87.571,87.588,106800000.0
2009-06-25 21:09:00,87.574,87.587,87.571,87.577,182800000.0
2009-06-25 21:10:00,87.568,87.606,87.568,87.599,295800000.0
2009-06-25 21:11:00,87.594,87.606,87.583,87.588,111800000.0
2009-06-25 21:12:00,87.602,87.605,87.579,87.589,107800000.0
2009-06-25 21:13:00,87.577,87.599,87.566,87.568,221200000.0
2009-06-25 21:14:00,87.57,87.599,87.57,87.58,172600000.0
2009-06-25 21:15:00,87.598,87.598,87.57,87.578,90600000.0
2009-06-25 21:16:00,87.575,87.608,87.575,87.595,116800000.0
2009-06-25 21:17:00,87.591,87.6,87.568,87.571,155200000.0
2009-06-25 21:18:00,87.569,87.603,87.554,87.603,170600000.0
2009-06-25 21:19:00,87.6,87.61,87.584,87.603,286000000.0
2009-06-25 21:20:00,87.593,87.608,87.584,87.599,273000000.0
2009-06-25 21:21:00,87.602,87.604,87.575,87.585,103000000.0
2009-06-25 21:22:00,87.587,87.601,87.579,87.601,207000000.0
2009-06-25 21:23:00,87.597,87.599,87.579,87.579,93200000.0
2009-06-25 21:24:00,87.572,87.596,87.562,87.575,116800000.0
2009-06-25 21:25:00,87.603,87.611,87.586,87.605,171800000.0
2009-06-25 21:26:00,87.59,87.617,87.566,87.587,314600000.0
2009-06-25 21:27:00,87.583,87.599,87.551,87.57,137800000.0
2009-06-25 21:28:00,87.583,87.587,87.571,87.585,87600000.0
2009-06-25 21:29:00,87.584,87.598,87.573,87.587,190600000.0
2009-06-25 21:30:00,87.578,87.581,87.555,87.57,259200000.0
2009-06-25 21:31:00,87.545,87.568,87.543,87.555,232600000.0
2009-06-25 21:32:00,87.556,87.559,87.542,87.548,64200000.0
2009-06-25 21:33:00,87.549,87.572,87.54,87.561,337000000.0
2009-06-25 21:34:00,87.561,87.564,87.527,87.53,141200000.0
2009-06-25 21:35:00,87.525,87.542,87.51,87.525,258800000.0
2009-06-25 21:36:00,87.518,87.542,87.518,87.542,178600000.0
2009-06-25 21:37:00,87.536,87.536,87.457,87.47,155800000.0
2009-06-25 21:38:00,87.46,87.508,87.453,87.508,154800000.0
2009-06-25 21:39:00,87.493,87.518,87.491,87.514,409000000.0
2009-06-25 21:40:00,87.508,87.508,87.488,87.499,194600000.0
2009-06-25 21:41:00,87.503,87.524,87.495,87.524,137600000.0
2009-06-25 21:42:00,87.502,87.515,87.481,87.49,105600000.0
2009-06-25 21:43:00,87.481,87.488,87.472,87.479,125000000.0
2009-06-25 21:44:00,87.477,87.496,87.477,87.495,256600000.0
2009-06-25 21:45:00,87.495,87.511,87.478,87.503,172800000.0
2009-06-25 21:46:00,87.499,87.516,87.493,87.507,206600000.0
2009-06-25 21:47:00,87.505,87.55,87.499,87.53,338800000.0
2009-06-25 21:48:00,87.545,87.57,87.54,87.548,38100000.0
2009-06-25 21:49:00,87.544,87.549,87.53,87.534,222200000.0
2009-06-25 21:50:00,87.543,87.55,87.534,87.543,217400000.0
2009-06-25 21:51:00,87.538,87.538,87.513,87.535,185600000.0
2009-06-25 21:52:00,87.533,87.539,87.522,87.528,269600000.0
2009-06-25 21:53:00,87.531,87.532,87.507,87.532,213800000.0
2009-06-25 21:54:00,87.524,87.524,87.488,87.51,286200000.0
2009-06-25 21:55:00,87.517,87.54,87.507,87.54,92200000.0
2009-06-25 21:56:00,87.538,87.557,87.537,87.557,161200000.0
2009-06-25 21:57:00,87.545,87.56,87.529,87.537,98000000.0
2009-06-25 21:58:00,87.534,87.57,87.534,87.559,226400000.0
2009-06-25 21:59:00,87.566,87.566,87.54,87.566,44000000.0
2009-06-25 22:00:00,87.565,87.58,87.554,87.567,135600000.0
2009-06-25 22:01:00,87.57,87.57,87.541,87.545,69400000.0
2009-06-25 22:02:00,87.55,87.572,87.544,87.571,261900000.0
2009-06-25 22:03:00,87.558,87.618,87.558,87.594,188400000.0
2009-06-25 22:04:00,87.576,87.606,87.575,87.595,195600000.0
2009-06-25 22:05:00,87.59,87.611,87.559,87.559,275800000.0
2009-06-25 22:06:00,87.589,87.606,87.578,87.606,254800000.0
2009-06-25 22:07:00,87.59,87.601,87.582,87.597,252600000.0
2009-06-25 22:08:00,87.592,87.603,87.586,87.603,171000000.0
2009-06-25 22:09:00,87.594,87.61,87.579,87.605,198000000.0
2009-06-25 22:10:00,87.598,87.619,87.579,87.601,368200000.0
2009-06-25 22:11:00,87.595,87.607,87.577,87.591,319500000.0
2009-06-25 22:12:00,87.593,87.614,87.588,87.599,316000000.0
2009-06-25 22:13:00,87.605,87.605,87.588,87.602,216600000.0
2009-06-25 22:14:00,87.587,87.601,87.58,87.587,307600000.0
2009-06-25 22:15:00,87.597,87.607,87.583,87.595,42200000.0
2009-06-25 22:16:00,87.585,87.598,87.576,87.593,273600000.0
2009-06-25 22:17:00,87.607,87.607,87.565,87.592,271600000.0
2009-06-25 22:18:00,87.585,87.602,87.57,87.588,213800000.0
2009-06-25 22:19:00,87.578,87.608,87.578,87.594,391800000.0
2009-06-25 22:20:00,87.595,87.639,87.584,87.631,269200000.0
2009-06-25 22:21:00,87.647,87.657,87.621,87.637,190200000.0
2009-06-25 22:22:00,87.628,87.64,87.622,87.636,327600000.0
2009-06-25 22:23:00,87.638,87.638,87.617,87.617,469200000.0
2009-06-25 22:24:00,87.635,87.646,87.629,87.637,470800000.0
2009-06-25 22:25:00,87.632,87.646,87.607,87.625,372400000.0
2009-06-25 22:26:00,87.63,87.649,87.628,87.642,397600000.0
2009-06-25 22:27:00,87.65,87.657,87.63,87.655,513400000.0
2009-06-25 22:28:00,87.651,87.651,87.631,87.651,209400000.0
2009-06-25 22:29:00,87.647,87.659,87.641,87.648,289200000.0
2009-06-25 22:30:00,87.652,87.662,87.638,87.646,222000000.0
2009-06-25 22:31:00,87.641,87.664,87.638,87.638,333000000.0
2009-06-25 22:32:00,87.646,87.657,87.637,87.654,197000000.0
2009-06-25 22:33:00,87.643,87.657,87.643,87.655,154000000.0
2009-06-25 22:34:00,87.636,87.648,87.6,87.618,128000000.0
2009-06-25 22:35:00,87.613,87.615,87.593,87.606,279800000.0
2009-06-25 22:36:00,87.594,87.602,87.579,87.602,253000000.0
2009-06-25 22:37:00,87.6,87.601,87.578,87.588,372200000.0
2009-06-25 22:38:00,87.581,87.601,87.574,87.595,77200000.0
2009-06-25 22:39:00,87.598,87.598,87.582,87.589,54600000.0
2009-06-25 22:40:00,87.591,87.631,87.591,87.625,265200000.0
2009-06-25 22:41:00,87.631,87.643,87.612,87.626,198400000.0
2009-06-25 22:42:00,87.63,87.653,87.619,87.648,135000000.0
2009-06-25 22:43:00,87.647,87.659,87.631,87.654,348800000.0
2009-06-25 22:44:00,87.652,87.665,87.635,87.66,225600000.0
2009-06-25 22:45:00,87.65,87.65,87.606,87.637,446600000.0
2009-06-25 22:46:00,87.642,87.661,87.625,87.641,498200000.0
2009-06-25 22:47:00,87.65,87.663,87.634,87.654,123600000.0
2009-06-25 22:48:00,87.645,87.664,87.633,87.655,374800000.0
2009-06-25 22:49:00,87.64,87.645,87.619,87.627,298400000.0
2009-06-25 22:50:00,87.621,87.652,87.621,87.652,474900000.0
2009-06-25 22:51:00,87.637,87.652,87.634,87.652,75200000.0
2009-06-25 22:52:00,87.637,87.669,87.637,87.665,160200000.0
2009-06-25 22:53:00,87.671,87.673,87.651,87.673,121200000.0
2009-06-25 22:54:00,87.653,87.672,87.653,87.672,38600000.0
2009-06-25 22:55:00,87.672,87.699,87.667,87.675,182000000.0
2009-06-25 22:56:00,87.676,87.692,87.676,87.681,202800000.0
2009-06-25 22:57:00,87.695,87.724,87.678,87.724,203600000.0
2009-06-25 22:58:00,87.733,87.733,87.679,87.683,278600000.0
2009-06-25 22:59:00,87.678,87.689,87.665,87.673,300200000.0
2009-06-25 23:00:00,87.665,87.703,87.634,87.657,166800000.0
2009-06-25 23:01:00,87.617,87.652,87.607,87.636,312800000.0
2009-06-25 23:02:00,87.64,87.64,87.581,87.623,296000000.0
2009-06-25 23:03:00,87.624,87.624,87.592,87.593,282000000.0
2009-06-25 23:04:00,87.597,87.613,87.541,87.601,230200000.0
2009-06-25 23:05:00,87.598,87.61,87.589,87.606,170600000.0
2009-06-25 23:06:00,87.619,87.619,87.585,87.611,179800000.0
2009-06-25 23:07:00,87.605,87.607,87.592,87.604,291000000.0
2009-06-25 23:08:00,87.608,87.614,87.598,87.613,271800000.0
2009-06-25 23:09:00,87.608,87.617,87.6,87.608,249000000.0
2009-06-25 23:10:00,87.611,87.629,87.611,87.624,302600000.0
2009-06-25 23:11:00,87.63,87.688,87.617,87.655,407800000.0
2009-06-25 23:12:00,87.67,87.672,87.621,87.672,425000000.0
2009-06-25 23:13:00,87.658,87.682,87.655,87.671,274000000.0
2009-06-25 23:14:00,87.678,87.696,87.662,87.694,409400000.0
2009-06-25 23:15:00,87.695,87.695,87.669,87.678,207200000.0
2009-06-25 23:16:00,87.686,87.686,87.63,87.66,266600000.0
2009-06-25 23:17:00,87.656,87.663,87.641,87.653,268400000.0
2009-06-25 23:18:00,87.672,87.681,87.657,87.662,286600000.0
2009-06-25 23:19:00,87.666,87.666,87.654,87.654,416000000.0
2009-06-25 23:20:00,87.661,87.672,87.646,87.65,314200000.0
2009-06-25 23:21:00,87.651,87.651,87.609,87.639,533400000.0
2009-06-25 23:22:00,87.645,87.647,87.602,87.627,448000000.0
2009-06-25 23:23:00,87.632,87.652,87.632,87.649,410800000.0
2009-06-25 23:24:00,87.647,87.657,87.635,87.654,331600000.0
2009-06-25 23:25:00,87.65,87.675,87.638,87.645,321200000.0
2009-06-25 23:26:00,87.657,87.666,87.626,87.653,559600000.0
2009-06-25 23:27:00,87.676,87.68,87.635,87.673,398800000.0
2009-06-25 23:28:00,87.674,87.698,87.637,87.664,471600000.0
2009-06-25 23:29:00,87.665,87.701,87.635,87.701,483200000.0
2009-06-25 23:30:00,87.698,87.717,87.68,87.703,560600000.0
2009-06-25 23:31:00,87.701,87.71,87.685,87.69,305600000.0
2009-06-25 23:32:00,87.693,87.713,87.681,87.703,527000000.0
2009-06-25 23:33:00,87.704,87.719,87.686,87.702,545800000.0
2009-06-25 23:34:00,87.706,87.712,87.691,87.701,230200000.0
2009-06-25 23:35:00,87.694,87.702,87.685,87.685,297000000.0
2009-06-25 23:36:00,87.708,87.719,87.701,87.714,307200000.0
2009-06-25 23:37:00,87.712,87.742,87.703,87.726,214400000.0
2009-06-25 23:38:00,87.729,87.738,87.713,87.735,235200000.0
2009-06-25 23:39:00,87.735,87.749,87.726,87.726,414000000.0
2009-06-25 23:40:00,87.72,87.735,87.717,87.726,233400000.0
2009-06-25 23:41:00,87.722,87.726,87.716,87.716,86600000.0
2009-06-25 23:42:00,87.715,87.716,87.692,87.71,163200000.0
2009-06-25 23:43:00,87.714,87.727,87.714,87.721,225600000.0
2009-06-25 23:44:00,87.709,87.721,87.708,87.718,219000000.0
2009-06-25 23:45:00,87.717,87.717,87.671,87.701,194400000.0
2009-06-25 23:46:00,87.709,87.709,87.675,87.681,272000000.0
2009-06-25 23:47:00,87.706,87.731,87.679,87.731,139800000.0
2009-06-25 23:48:00,87.742,87.742,87.696,87.727,236600000.0
2009-06-25 23:49:00,87.715,87.753,87.701,87.731,153000000.0
2009-06-25 23:50:00,87.724,87.761,87.717,87.761,426400000.0
2009-06-25 23:51:00,87.759,87.759,87.701,87.754,301400000.0
2009-06-25 23:52:00,87.753,87.753,87.738,87.745,216600000.0
2009-06-25 23:53:00,87.75,87.761,87.745,87.758,197800000.0
2009-06-25 23:54:00,87.758,87.774,87.757,87.765,236200000.0
2009-06-25 23:55:00,87.764,87.775,87.76,87.76,368400000.0
2009-06-25 23:56:00,87.768,87.784,87.763,87.765,350200000.0
2009-06-25 23:57:00,87.757,87.771,87.75,87.763,272200000.0
2009-06-25 23:58:00,87.74,87.77,87.737,87.756,32800000.0
2009-06-25 23:59:00,87.748,87.77,87.731,87.762,100000000.0
2009-06-26 00:00:00,87.764,87.773,87.747,87.765,101600000.0
2009-06-26 00:01:00,87.767,87.78,87.767,87.78,124000000.0
2009-06-26 00:02:00,87.773,87.786,87.76,87.785,367400000.0
2009-06-26 00:03:00,87.778,87.785,87.758,87.777,204200000.0
2009-06-26 00:04:00,87.778,87.803,87.765,87.778,174400000.0
2009-06-26 00:05:00,87.756,87.771,87.72,87.752,262000000.0
2009-06-26 00:06:00,87.75,87.759,87.724,87.751,199600000.0
2009-06-26 00:07:00,87.75,87.757,87.723,87.757,237600000.0
2009-06-26 00:08:00,87.757,87.768,87.736,87.753,388800000.0
2009-06-26 00:09:00,87.747,87.758,87.726,87.748,404600000.0
2009-06-26 00:10:00,87.742,87.773,87.726,87.762,227600000.0
2009-06-26 00:11:00,87.769,87.782,87.763,87.778,455200000.0
2009-06-26 00:12:00,87.764,87.785,87.758,87.78,190600000.0
2009-06-26 00:13:00,87.767,87.774,87.753,87.753,161200000.0
2009-06-26 00:14:00,87.757,87.769,87.74,87.762,367200000.0
2009-06-26 00:15:00,87.758,87.767,87.722,87.723,317600000.0
2009-06-26 00:16:00,87.72,87.742,87.72,87.737,522100000.0
2009-06-26 00:17:00,87.737,87.742,87.711,87.711,287800000.0
2009-06-26 00:18:00,87.714,87.714,87.678,87.709,161400000.0
2009-06-26 00:19:00,87.699,87.71,87.673,87.683,347800000.0
2009-06-26 00:20:00,87.691,87.7,87.678,87.7,226000000.0
2009-06-26 00:21:00,87.699,87.704,87.674,87.68,289600000.0
2009-06-26 00:22:00,87.685,87.69,87.671,87.678,171600000.0
2009-06-26 00:23:00,87.685,87.693,87.664,87.683,281800000.0
2009-06-26 00:24:00,87.676,87.688,87.661,87.685,155600000.0
2009-06-26 00:25:00,87.69,87.694,87.685,87.692,44200000.0
2009-06-26 00:26:00,87.688,87.703,87.683,87.695,143000000.0
2009-06-26 00:27:00,87.685,87.693,87.673,87.673,116800000.0
2009-06-26 00:28:00,87.693,87.742,87.686,87.707,336000000.0
2009-06-26 00:29:00,87.695,87.708,87.682,87.708,393400000.0
2009-06-26 00:30:00,87.699,87.726,87.687,87.714,276800000.0
2009-06-26 00:31:00,87.706,87.716,87.68,87.683,298600000.0
2009-06-26 00:32:00,87.679,87.681,87.661,87.673,121200000.0
2009-06-26 00:33:00,87.67,87.672,87.661,87.672,174000000.0
2009-06-26 00:34:00,87.665,87.684,87.665,87.665,269600000.0
2009-06-26 00:35:00,87.668,87.684,87.666,87.666,424400000.0
2009-06-26 00:36:00,87.668,87.682,87.658,87.682,472000000.0
2009-06-26 00:37:00,87.682,87.682,87.659,87.661,328000000.0
2009-06-26 00:38:00,87.675,87.69,87.674,87.683,325800000.0
2009-06-26 00:39:00,87.673,87.684,87.67,87.673,322800000.0
2009-06-26 00:40:00,87.662,87.68,87.662,87.673,409400000.0
2009-06-26 00:41:00,87.675,87.684,87.664,87.684,205400000.0
2009-06-26 00:42:00,87.689,87.695,87.667,87.693,263800000.0
2009-06-26 00:43:00,87.688,87.713,87.688,87.704,350900000.0
2009-06-26 00:44:00,87.703,87.715,87.693,87.696,235400000.0
2009-06-26 00:45:00,87.693,87.709,87.687,87.69,259600000.0
2009-06-26 00:46:00,87.696,87.704,87.684,87.695,214200000.0
2009-06-26 00:47:00,87.695,87.702,87.674,87.677,295200000.0
2009-06-26 00:48:00,87.684,87.694,87.659,87.669,292400000.0
2009-06-26 00:49:00,87.675,87.688,87.645,87.645,174799999.0
2009-06-26 00:50:00,87.665,87.665,87.61,87.632,251800000.0
2009-06-26 00:51:00,87.621,87.653,87.606,87.628,417200000.0
2009-06-26 00:52:00,87.62,87.646,87.614,87.625,323000000.0
2009-06-26 00:53:00,87.621,87.641,87.603,87.603,276000000.0
2009-06-26 00:54:00,87.612,87.635,87.598,87.598,471800000.0
2009-06-26 00:55:00,87.612,87.623,87.602,87.612,529800000.0
2009-06-26 00:56:00,87.615,87.629,87.604,87.625,359200000.0
2009-06-26 00:57:00,87.618,87.63,87.606,87.625,556600000.0
2009-06-26 00:58:00,87.61,87.617,87.592,87.608,230400000.0
2009-06-26 00:59:00,87.606,87.66,87.593,87.66,436400000.0
2009-06-26 01:00:00,87.636,87.653,87.608,87.616,458800000.0
2009-06-26 01:01:00,87.607,87.63,87.59,87.62,476900000.0
2009-06-26 01:02:00,87.626,87.635,87.599,87.621,486400000.0
2009-06-26 01:03:00,87.615,87.63,87.603,87.623,344400000.0
2009-06-26 01:04:00,87.612,87.64,87.609,87.64,488400001.0
2009-06-26 01:05:00,87.622,87.629,87.601,87.618,381800000.0
2009-06-26 01:06:00,87.615,87.63,87.61,87.63,275600000.0
2009-06-26 01:07:00,87.627,87.647,87.611,87.643,318000000.0
2009-06-26 01:08:00,87.622,87.64,87.61,87.613,354600000.0
2009-06-26 01:09:00,87.628,87.66,87.628,87.65,265000000.0
2009-06-26 01:10:00,87.668,87.678,87.64,87.677,104400000.0
2009-06-26 01:11:00,87.671,87.684,87.661,87.674,94800000.0
2009-06-26 01:12:00,87.655,87.689,87.649,87.652,281600000.0
2009-06-26 01:13:00,87.647,87.668,87.64,87.658,456500000.0
2009-06-26 01:14:00,87.664,87.668,87.639,87.64,113000000.0
2009-06-26 01:15:00,87.65,87.667,87.637,87.654,372000000.0
2009-06-26 01:16:00,87.644,87.659,87.635,87.648,259600000.0
2009-06-26 01:17:00,87.64,87.664,87.64,87.654,342800000.0
2009-06-26 01:18:00,87.655,87.683,87.646,87.671,314600000.0
2009-06-26 01:19:00,87.674,87.685,87.655,87.675,382800000.0
2009-06-26 01:20:00,87.682,87.693,87.672,87.675,176000000.0
2009-06-26 01:21:00,87.68,87.694,87.675,87.678,278200000.0
2009-06-26 01:22:00,87.678,87.705,87.678,87.689,343400000.0
2009-06-26 01:23:00,87.692,87.707,87.692,87.697,383000000.0
2009-06-26 01:24:00,87.679,87.694,87.675,87.694,309200000.0
2009-06-26 01:25:00,87.694,87.694,87.676,87.677,502200000.0
2009-06-26 01:26:00,87.683,87.693,87.674,87.692,476500000.0
2009-06-26 01:27:00,87.7,87.7,87.671,87.685,218600000.0
2009-06-26 01:28:00,87.691,87.691,87.676,87.683,303400000.0
2009-06-26 01:29:00,87.693,87.721,87.686,87.704,380000000.0
2009-06-26 01:30:00,87.703,87.713,87.687,87.705,572200000.0
2009-06-26 01:31:00,87.7,87.708,87.696,87.696,274400000.0
2009-06-26 01:32:00,87.694,87.717,87.693,87.706,373000000.0
2009-06-26 01:33:00,87.701,87.709,87.674,87.675,384600000.0
2009-06-26 01:34:00,87.68,87.684,87.658,87.666,357800000.0
2009-06-26 01:35:00,87.66,87.662,87.609,87.616,182000000.0
2009-06-26 01:36:00,87.622,87.652,87.622,87.637,118000000.0
2009-06-26 01:37:00,87.634,87.649,87.598,87.617,343400000.0
2009-06-26 01:38:00,87.62,87.659,87.593,87.607,380400000.0
2009-06-26 01:39:00,87.601,87.619,87.588,87.607,301000000.0
2009-06-26 01:40:00,87.617,87.628,87.605,87.62,358600000.0
2009-06-26 01:41:00,87.625,87.649,87.625,87.636,260400000.0
2009-06-26 01:42:00,87.657,87.688,87.649,87.663,366600000.0
2009-06-26 01:43:00,87.665,87.665,87.632,87.645,366800000.0
2009-06-26 01:44:00,87.634,87.648,87.604,87.645,244400000.0
2009-06-26 01:45:00,87.646,87.655,87.633,87.64,254000000.0
2009-06-26 01:46:00,87.635,87.643,87.592,87.616,217200000.0
2009-06-26 01:47:00,87.605,87.641,87.57,87.625,287600000.0
2009-06-26 01:48:00,87.635,87.635,87.592,87.63,218000000.0
2009-06-26 01:49:00,87.64,87.683,87.63,87.678,289400000.0
2009-06-26 01:50:00,87.69,87.69,87.633,87.659,328400000.0
2009-06-26 01:51:00,87.655,87.667,87.635,87.645,331100000.0
2009-06-26 01:52:00,87.649,87.661,87.644,87.647,281600000.0
2009-06-26 01:53:00,87.654,87.654,87.621,87.623,490000000.0
2009-06-26 01:54:00,87.627,87.644,87.612,87.644,444200000.0
2009-06-26 01:55:00,87.653,87.653,87.609,87.613,311000000.0
2009-06-26 01:56:00,87.602,87.625,87.596,87.625,362400000.0
2009-06-26 01:57:00,87.612,87.649,87.604,87.642,450800000.0
2009-06-26 01:58:00,87.648,87.673,87.648,87.658,216800000.0
2009-06-26 01:59:00,87.654,87.654,87.643,87.644,178400000.0
2009-06-26 02:00:00,87.643,87.643,87.613,87.625,178400000.0
2009-06-26 02:01:00,87.637,87.651,87.62,87.643,178400000.0
2009-06-26 02:02:00,87.622,87.663,87.622,87.647,82800000.0
2009-06-26 02:03:00,87.658,87.678,87.635,87.653,301200000.0
2009-06-26 02:04:00,87.652,87.671,87.64,87.66,193000000.0
2009-06-26 02:05:00,87.661,87.661,87.63,87.654,40600000.0
2009-06-26 02:06:00,87.637,87.653,87.622,87.638,117600000.0
2009-06-26 02:07:00,87.641,87.65,87.626,87.63,102200000.0
2009-06-26 02:08:00,87.64,87.642,87.62,87.631,348600000.0
2009-06-26 02:09:00,87.629,87.649,87.62,87.632,210800000.0
2009-06-26 02:10:00,87.632,87.642,87.603,87.636,174400000.0
2009-06-26 02:11:00,87.646,87.651,87.616,87.64,327600000.0
2009-06-26 02:12:00,87.642,87.695,87.629,87.687,152400000.0
2009-06-26 02:13:00,87.699,87.728,87.679,87.679,195000000.0
2009-06-26 02:14:00,87.692,87.713,87.678,87.711,40800000.0
2009-06-26 02:15:00,87.72,87.737,87.697,87.723,58000000.0
2009-06-26 02:16:00,87.732,87.732,87.707,87.714,142600000.0
2009-06-26 02:17:00,87.73,87.747,87.708,87.709,148800000.0
2009-06-26 02:18:00,87.705,87.713,87.685,87.711,65600000.0
2009-06-26 02:19:00,87.701,87.705,87.671,87.672,72800000.0
2009-06-26 02:20:00,87.66,87.697,87.651,87.675,99200000.0
2009-06-26 02:21:00,87.69,87.699,87.668,87.692,58400000.0
2009-06-26 02:22:00,87.708,87.71,87.677,87.687,214500000.0
2009-06-26 02:23:00,87.688,87.7,87.662,87.677,203500000.0
2009-06-26 02:24:00,87.665,87.665,87.64,87.648,26400000.0
2009-06-26 02:25:00,87.66,87.66,87.634,87.645,72600000.0
2009-06-26 02:26:00,87.626,87.668,87.626,87.645,159399999.0
2009-06-26 02:27:00,87.629,87.645,87.629,87.635,195400000.0
2009-06-26 02:28:00,87.643,87.675,87.642,87.661,84200000.0
2009-06-26 02:29:00,87.67,87.673,87.642,87.659,26600000.0
2009-06-26 02:30:00,87.659,87.678,87.653,87.67,35200000.0
2009-06-26 02:31:00,87.674,87.682,87.654,87.673,40400000.0
2009-06-26 02:32:00,87.68,87.707,87.659,87.707,150200000.0
2009-06-26 02:33:00,87.707,87.757,87.707,87.745,113600000.0
2009-06-26 02:34:00,87.754,87.766,87.724,87.724,55400000.0
2009-06-26 02:35:00,87.741,87.741,87.717,87.721,24400000.0
2009-06-26 02:36:00,87.719,87.74,87.704,87.73,63200000.0
2009-06-26 02:37:00,87.706,87.724,87.701,87.724,18000000.0
2009-06-26 02:38:00,87.723,87.741,87.695,87.714,80400000.0
2009-06-26 02:39:00,87.728,87.753,87.712,87.732,64400000.0
2009-06-26 02:40:00,87.74,87.741,87.725,87.735,44000000.0
2009-06-26 02:41:00,87.733,87.744,87.702,87.733,213200000.0
2009-06-26 02:42:00,87.723,87.736,87.695,87.71,144400001.0
2009-06-26 02:43:00,87.702,87.706,87.665,87.673,163000000.0
2009-06-26 02:44:00,87.675,87.689,87.665,87.682,102000000.0
2009-06-26 02:45:00,87.682,87.698,87.674,87.675,103000000.0
2009-06-26 02:46:00,87.697,87.709,87.686,87.699,151400000.0
2009-06-26 02:47:00,87.709,87.715,87.688,87.705,100800000.0
2009-06-26 02:48:00,87.708,87.713,87.703,87.707,40600000.0
2009-06-26 02:49:00,87.709,87.726,87.703,87.724,75600000.0
2009-06-26 02:50:00,87.729,87.751,87.717,87.729,71400000.0
2009-06-26 02:51:00,87.733,87.733,87.713,87.725,27400000.0
2009-06-26 02:52:00,87.72,87.73,87.712,87.718,38000000.0
2009-06-26 02:53:00,87.725,87.762,87.707,87.726,108800000.0
2009-06-26 02:54:00,87.728,87.728,87.7,87.719,78000000.0
2009-06-26 02:55:00,87.712,87.755,87.712,87.742,32400000.0
2009-06-26 02:56:00,87.746,87.779,87.729,87.75,128800000.0
2009-06-26 02:57:00,87.772,87.772,87.747,87.747,115400000.0
2009-06-26 02:58:00,87.755,87.767,87.748,87.758,51800000.0
2009-06-26 02:59:00,87.758,87.785,87.756,87.772,160200000.0
2009-06-26 03:00:00,87.761,87.768,87.744,87.748,121800000.0
2009-06-26 03:01:00,87.752,87.765,87.74,87.761,75400000.0
2009-06-26 03:02:00,87.751,87.766,87.743,87.756,66200000.0
2009-06-26 03:03:00,87.756,87.769,87.744,87.758,268600000.0
2009-06-26 03:04:00,87.762,87.771,87.747,87.752,99000000.0
2009-06-26 03:05:00,87.769,87.769,87.725,87.725,43800000.0
2009-06-26 03:06:00,87.735,87.749,87.727,87.732,88700000.0
2009-06-26 03:07:00,87.738,87.738,87.707,87.721,73400000.0
2009-06-26 03:08:00,87.73,87.73,87.71,87.726,49000000.0
2009-06-26 03:09:00,87.723,87.731,87.708,87.724,31800000.0
2009-06-26 03:10:00,87.722,87.746,87.714,87.723,131400000.0
2009-06-26 03:11:00,87.731,87.757,87.719,87.744,143000000.0
2009-06-26 03:12:00,87.745,87.771,87.745,87.756,77600000.0
2009-06-26 03:13:00,87.759,87.761,87.74,87.755,27600000.0
2009-06-26 03:14:00,87.762,87.764,87.741,87.741,190000000.0
2009-06-26 03:15:00,87.735,87.762,87.698,87.762,124800000.0
2009-06-26 03:16:00,87.745,87.758,87.745,87.753,52600000.0
2009-06-26 03:17:00,87.748,87.766,87.731,87.761,113000000.0
2009-06-26 03:18:00,87.759,87.802,87.757,87.788,105000000.0
2009-06-26 03:19:00,87.789,87.79,87.758,87.781,85400000.0
2009-06-26 03:20:00,87.779,87.796,87.769,87.787,96600000.0
2009-06-26 03:21:00,87.792,87.814,87.79,87.814,47200000.0
2009-06-26 03:22:00,87.804,87.816,87.786,87.808,66400000.0
2009-06-26 03:23:00,87.821,87.837,87.809,87.822,83600000.0
2009-06-26 03:24:00,87.812,87.83,87.802,87.821,93000000.0
2009-06-26 03:25:00,87.83,87.879,87.83,87.86,32600000.0
2009-06-26 03:26:00,87.86,87.876,87.838,87.855,188800000.0
2009-06-26 03:27:00,87.845,87.879,87.843,87.858,134600000.0
2009-06-26 03:28:00,87.861,87.882,87.854,87.882,111200000.0
2009-06-26 03:29:00,87.887,87.926,87.869,87.919,109000000.0
2009-06-26 03:30:00,87.905,87.96,87.905,87.93,10600000.0
2009-06-26 03:31:00,87.948,87.987,87.926,87.97,91000000.0
2009-06-26 03:32:00,87.953,87.971,87.952,87.963,122000000.0
2009-06-26 03:33:00,87.954,87.969,87.94,87.95,131000000.0
2009-06-26 03:34:00,87.96,87.976,87.947,87.968,94600000.0
2009-06-26 03:35:00,87.97,87.971,87.939,87.945,13600000.0
2009-06-26 03:36:00,87.925,87.946,87.907,87.915,46400000.0
2009-06-26 03:37:00,87.925,87.928,87.902,87.915,29200000.0
2009-06-26 03:38:00,87.934,87.934,87.899,87.899,13800000.0
2009-06-26 03:39:00,87.901,87.901,87.891,87.894,32400000.0
2009-06-26 03:40:00,87.893,87.893,87.875,87.884,30800000.0
2009-06-26 03:41:00,87.868,87.883,87.856,87.88,25000000.0
2009-06-26 03:42:00,87.858,87.876,87.842,87.871,17000000.0
2009-06-26 03:43:00,87.847,87.871,87.843,87.857,96800000.0
2009-06-26 03:44:00,87.86,87.868,87.846,87.866,30800000.0
2009-06-26 03:45:00,87.86,87.884,87.85,87.86,21200000.0
2009-06-26 03:46:00,87.861,87.862,87.837,87.862,26200000.0
2009-06-26 03:47:00,87.861,87.873,87.854,87.868,30600000.0
2009-06-26 03:48:00,87.855,87.866,87.847,87.856,34800000.0
2009-06-26 03:49:00,87.848,87.856,87.833,87.856,52400000.0
2009-06-26 03:50:00,87.851,87.878,87.838,87.878,12000000.0
2009-06-26 03:51:00,87.872,87.883,87.863,87.87,26800000.0
2009-06-26 03:52:00,87.861,87.868,87.835,87.839,22200000.0
2009-06-26 03:53:00,87.836,87.858,87.83,87.842,33800000.0
2009-06-26 03:54:00,87.847,87.855,87.837,87.837,17400000.0
2009-06-26 03:55:00,87.84,87.858,87.825,87.858,17600000.0
2009-06-26 03:56:00,87.859,87.877,87.854,87.854,15600000.0
2009-06-26 03:57:00,87.877,87.879,87.861,87.879,29400000.0
2009-06-26 03:58:00,87.861,87.88,87.861,87.875,22600000.0
2009-06-26 03:59:00,87.887,87.893,87.863,87.87,45000000.0
2009-06-26 04:00:00,87.857,87.863,87.841,87.85,36600000.0
2009-06-26 04:01:00,87.842,87.846,87.831,87.846,12400000.0
2009-06-26 04:02:00,87.859,87.884,87.845,87.868,53600000.0
2009-06-26 04:03:00,87.873,87.874,87.85,87.85,27600000.0
2009-06-26 04:04:00,87.853,87.855,87.84,87.852,28600000.0
2009-06-26 04:05:00,87.852,87.872,87.852,87.861,19200000.0
2009-06-26 04:06:00,87.877,87.885,87.859,87.885,25600000.0
2009-06-26 04:07:00,87.881,87.911,87.87,87.897,44400000.0
2009-06-26 04:08:00,87.886,87.896,87.874,87.883,48000000.0
2009-06-26 04:09:00,87.879,87.879,87.848,87.85,20000000.0
2009-06-26 04:10:00,87.867,87.88,87.854,87.866,48800000.0
2009-06-26 04:11:00,87.863,87.878,87.863,87.878,20400000.0
2009-06-26 04:12:00,87.91,87.914,87.875,87.882,45400000.0
2009-06-26 04:13:00,87.903,87.957,87.903,87.948,21200000.0
2009-06-26 04:14:00,87.947,87.973,87.93,87.973,40600000.0
2009-06-26 04:15:00,87.975,87.987,87.968,87.984,33000000.0
2009-06-26 04:16:00,88.005,88.005,87.964,87.972,16600000.0
2009-06-26 04:17:00,87.966,87.98,87.959,87.974,46800000.0
2009-06-26 04:18:00,87.963,87.968,87.932,87.936,71000000.0
2009-06-26 04:19:00,87.935,87.956,87.925,87.945,30800000.0
2009-06-26 04:20:00,87.939,87.951,87.925,87.944,22200000.0
2009-06-26 04:21:00,87.95,87.953,87.929,87.94,28400000.0
2009-06-26 04:22:00,87.958,87.968,87.902,87.936,32600000.0
2009-06-26 04:23:00,87.945,87.96,87.929,87.954,96200000.0
2009-06-26 04:24:00,87.943,87.943,87.9,87.927,30200000.0
2009-06-26 04:25:00,87.898,87.918,87.881,87.918,16600000.0
2009-06-26 04:26:00,87.903,87.903,87.88,87.898,20200000.0
2009-06-26 04:27:00,87.922,87.922,87.887,87.897,60800000.0
2009-06-26 04:28:00,87.895,87.935,87.887,87.927,58600000.0
2009-06-26 04:29:00,87.914,87.929,87.909,87.928,30200000.0
2009-06-26 04:30:00,87.929,87.93,87.907,87.918,39800000.0
2009-06-26 04:31:00,87.925,87.945,87.909,87.933,182200000.0
2009-06-26 04:32:00,87.932,87.939,87.924,87.933,21000000.0
2009-06-26 04:33:00,87.942,87.942,87.918,87.926,37600000.0
2009-06-26 04:34:00,87.933,87.947,87.917,87.924,53800000.0
2009-06-26 04:35:00,87.929,87.943,87.922,87.943,25600000.0
2009-06-26 04:36:00,87.951,87.957,87.932,87.944,21200000.0
2009-06-26 04:37:00,87.942,87.957,87.933,87.941,108800000.0
2009-06-26 04:38:00,87.94,87.942,87.926,87.941,22000000.0
2009-06-26 04:39:00,87.938,87.946,87.93,87.942,41800000.0
2009-06-26 04:40:00,87.936,87.951,87.934,87.947,21800000.0
2009-06-26 04:41:00,87.947,87.961,87.944,87.949,26800000.0
2009-06-26 04:42:00,87.945,87.952,87.931,87.945,43600000.0
2009-06-26 04:43:00,87.948,87.948,87.918,87.933,121800000.0
2009-06-26 04:44:00,87.927,87.935,87.897,87.93,137200000.0
2009-06-26 04:45:00,87.928,87.939,87.913,87.922,52800000.0
2009-06-26 04:46:00,87.905,87.919,87.885,87.904,63200000.0
2009-06-26 04:47:00,87.907,87.923,87.884,87.884,72200000.0
2009-06-26 04:48:00,87.884,87.889,87.874,87.885,65200000.0
2009-06-26 04:49:00,87.889,87.896,87.866,87.873,30400000.0
2009-06-26 04:50:00,87.876,87.876,87.865,87.876,30800000.0
2009-06-26 04:51:00,87.885,87.921,87.875,87.911,61600000.0
2009-06-26 04:52:00,87.914,87.92,87.903,87.92,57000000.0
2009-06-26 04:53:00,87.906,87.908,87.881,87.881,61400000.0
2009-06-26 04:54:00,87.901,87.906,87.877,87.888,34200000.0
2009-06-26 04:55:00,87.879,87.892,87.869,87.884,97400000.0
2009-06-26 04:56:00,87.887,87.893,87.856,87.887,53800000.0
2009-06-26 04:57:00,87.877,87.891,87.869,87.877,30400000.0
2009-06-26 04:58:00,87.884,87.893,87.838,87.838,10800000.0
2009-06-26 04:59:00,87.894,87.894,87.858,87.862,41200000.0
2009-06-26 05:00:00,87.857,87.873,87.85,87.865,111800000.0
2009-06-26 05:01:00,87.855,87.858,87.832,87.855,98200000.0
2009-06-26 05:02:00,87.872,87.872,87.84,87.856,38000000.0
2009-06-26 05:03:00,87.857,87.86,87.838,87.847,27400000.0
2009-06-26 05:04:00,87.835,87.84,87.819,87.839,149600000.0
2009-06-26 05:05:00,87.849,87.863,87.848,87.856,22600000.0
2009-06-26 05:06:00,87.872,87.895,87.861,87.895,115600000.0
2009-06-26 05:07:00,87.894,87.906,87.878,87.878,19200000.0
2009-06-26 05:08:00,87.875,87.881,87.846,87.877,81200000.0
2009-06-26 05:09:00,87.872,87.896,87.865,87.887,64000000.0
2009-06-26 05:10:00,87.884,87.891,87.869,87.882,62400000.0
2009-06-26 05:11:00,87.884,87.886,87.866,87.873,42600000.0
2009-06-26 05:12:00,87.874,87.881,87.859,87.866,32200000.0
2009-06-26 05:13:00,87.853,87.87,87.843,87.87,42600000.0
2009-06-26 05:14:00,87.84,87.857,87.84,87.846,64600000.0
2009-06-26 05:15:00,87.851,87.863,87.835,87.852,35200000.0
2009-06-26 05:16:00,87.843,87.861,87.843,87.852,35400000.0
2009-06-26 05:17:00,87.858,87.875,87.845,87.854,43400000.0
2009-06-26 05:18:00,87.862,87.875,87.837,87.866,30800000.0
2009-06-26 05:19:00,87.868,87.88,87.851,87.869,143000000.0
2009-06-26 05:20:00,87.88,87.882,87.858,87.875,34400000.0
2009-06-26 05:21:00,87.869,87.88,87.857,87.865,55200000.0
2009-06-26 05:22:00,87.87,87.87,87.855,87.87,15000000.0
2009-06-26 05:23:00,87.866,87.882,87.855,87.865,59800000.0
2009-06-26 05:24:00,87.875,87.875,87.849,87.866,123200000.0
2009-06-26 05:25:00,87.846,87.87,87.846,87.847,155500000.0
2009-06-26 05:26:00,87.841,87.857,87.814,87.833,156400000.0
2009-06-26 05:27:00,87.841,87.85,87.831,87.837,107200000.0
2009-06-26 05:28:00,87.845,87.857,87.818,87.857,165200001.0
2009-06-26 05:29:00,87.852,87.872,87.836,87.837,73600000.0
2009-06-26 05:30:00,87.842,87.86,87.842,87.842,25800000.0
2009-06-26 05:31:00,87.86,87.86,87.841,87.853,23000000.0
2009-06-26 05:32:00,87.863,87.909,87.848,87.865,59000000.0
2009-06-26 05:33:00,87.86,87.865,87.833,87.851,53400000.0
2009-06-26 05:34:00,87.848,87.864,87.837,87.857,49400000.0
2009-06-26 05:35:00,87.852,87.856,87.847,87.848,46400000.0
2009-06-26 05:36:00,87.845,87.845,87.818,87.823,31600000.0
2009-06-26 05:37:00,87.831,87.841,87.809,87.828,154000000.0
2009-06-26 05:38:00,87.857,87.857,87.814,87.814,37600000.0
2009-06-26 05:39:00,87.812,87.818,87.788,87.8,44400000.0
2009-06-26 05:40:00,87.801,87.816,87.79,87.803,36200000.0
2009-06-26 05:41:00,87.832,87.868,87.823,87.862,35400000.0
2009-06-26 05:42:00,87.846,87.849,87.824,87.83,38600000.0
2009-06-26 05:43:00,87.84,87.851,87.821,87.847,40200000.0
2009-06-26 05:44:00,87.81,87.854,87.81,87.827,77800000.0
2009-06-26 05:45:00,87.856,87.856,87.816,87.848,35600000.0
2009-06-26 05:46:00,87.822,87.872,87.822,87.855,46000000.0
2009-06-26 05:47:00,87.866,87.875,87.862,87.862,35000000.0
2009-06-26 05:48:00,87.855,87.858,87.839,87.857,36600000.0
2009-06-26 05:49:00,87.858,87.862,87.833,87.862,74800000.0
2009-06-26 05:50:00,87.873,87.873,87.847,87.851,79400000.0
2009-06-26 05:51:00,87.865,87.873,87.85,87.86,42000000.0
2009-06-26 05:52:00,87.863,87.872,87.847,87.847,42600000.0
2009-06-26 05:53:00,87.85,87.866,87.835,87.838,110800000.0
2009-06-26 05:54:00,87.846,87.851,87.83,87.845,33000000.0
2009-06-26 05:55:00,87.848,87.88,87.837,87.88,114600000.0
2009-06-26 05:56:00,87.877,87.877,87.866,87.866,56600000.0
2009-06-26 05:57:00,87.875,87.892,87.872,87.892,130200000.0
2009-06-26 05:58:00,87.884,87.887,87.865,87.873,167600000.0
2009-06-26 05:59:00,87.888,87.91,87.876,87.888,218400000.0
2009-06-26 06:00:00,87.896,87.912,87.882,87.899,171200000.0
2009-06-26 06:01:00,87.906,87.926,87.897,87.897,32600000.0
2009-06-26 06:02:00,87.903,87.926,87.896,87.896,92600000.0
2009-06-26 06:03:00,87.916,87.916,87.889,87.896,98200000.0
2009-06-26 06:04:00,87.894,87.911,87.881,87.883,33800000.0
2009-06-26 06:05:00,87.894,87.906,87.882,87.9,124800000.0
2009-06-26 06:06:00,87.906,87.92,87.897,87.903,39600000.0
2009-06-26 06:07:00,87.894,87.918,87.89,87.905,181600000.0
2009-06-26 06:08:00,87.91,87.923,87.89,87.902,145000000.0
2009-06-26 06:09:00,87.902,87.902,87.879,87.887,253000000.0
2009-06-26 06:10:00,87.873,87.894,87.872,87.892,197800000.0
2009-06-26 06:11:00,87.888,87.889,87.861,87.889,210000000.0
2009-06-26 06:12:00,87.884,87.903,87.872,87.888,85600000.0
2009-06-26 06:13:00,87.881,87.886,87.855,87.865,115200000.0
2009-06-26 06:14:00,87.875,87.881,87.862,87.868,123800000.0
2009-06-26 06:15:00,87.87,87.893,87.867,87.879,101600000.0
2009-06-26 06:16:00,87.882,87.908,87.872,87.89,139000000.0
2009-06-26 06:17:00,87.892,87.905,87.887,87.895,224400000.0
2009-06-26 06:18:00,87.892,87.901,87.875,87.888,121000000.0
2009-06-26 06:19:00,87.893,87.893,87.865,87.881,145600000.0
2009-06-26 06:20:00,87.874,87.901,87.869,87.871,58200000.0
2009-06-26 06:21:00,87.873,87.884,87.853,87.869,173400000.0
2009-06-26 06:22:00,87.888,87.896,87.87,87.887,40200000.0
2009-06-26 06:23:00,87.896,87.912,87.884,87.897,151400000.0
2009-06-26 06:24:00,87.908,87.914,87.882,87.897,263400000.0
2009-06-26 06:25:00,87.893,87.915,87.881,87.898,189000000.0
2009-06-26 06:26:00,87.898,87.908,87.883,87.895,168800000.0
2009-06-26 06:27:00,87.9,87.911,87.887,87.904,104000000.0
2009-06-26 06:28:00,87.896,87.912,87.89,87.901,219600000.0
2009-06-26 06:29:00,87.915,87.923,87.9,87.905,143600000.0
2009-06-26 06:30:00,87.919,87.936,87.908,87.928,84000000.0
2009-06-26 06:31:00,87.919,87.934,87.912,87.928,115400000.0
2009-06-26 06:32:00,87.925,87.93,87.913,87.925,176600000.0
2009-06-26 06:33:00,87.913,87.924,87.906,87.921,51700000.0
2009-06-26 06:34:00,87.925,87.925,87.888,87.9,70800000.0
2009-06-26 06:35:00,87.893,87.898,87.877,87.877,146800000.0
2009-06-26 06:36:00,87.886,87.9,87.877,87.892,221200000.0
2009-06-26 06:37:00,87.89,87.907,87.877,87.896,122000000.0
2009-06-26 06:38:00,87.883,87.898,87.875,87.891,67600000.0
2009-06-26 06:39:00,87.889,87.895,87.867,87.885,165200000.0
2009-06-26 06:40:00,87.891,87.891,87.868,87.88,241200000.0
2009-06-26 06:41:00,87.874,87.891,87.863,87.874,145600000.0
2009-06-26 06:42:00,87.875,87.886,87.851,87.873,169200000.0
2009-06-26 06:43:00,87.875,87.882,87.863,87.863,221600000.0
2009-06-26 06:44:00,87.862,87.882,87.845,87.863,111600000.0
2009-06-26 06:45:00,87.866,87.878,87.854,87.872,106000000.0
2009-06-26 06:46:00,87.873,87.877,87.844,87.877,158400000.0
2009-06-26 06:47:00,87.88,87.893,87.862,87.876,125100000.0
2009-06-26 06:48:00,87.875,87.875,87.841,87.848,229400000.0
2009-06-26 06:49:00,87.847,87.878,87.835,87.847,145200000.0
2009-06-26 06:50:00,87.864,87.864,87.836,87.856,210800000.0
2009-06-26 06:51:00,87.851,87.871,87.827,87.859,224800000.0
2009-06-26 06:52:00,87.84,87.88,87.84,87.863,110400000.0
2009-06-26 06:53:00,87.866,87.886,87.851,87.872,135600000.0
2009-06-26 06:54:00,87.862,87.889,87.86,87.875,112200000.0
2009-06-26 06:55:00,87.885,87.908,87.873,87.9,147800000.0
2009-06-26 06:56:00,87.901,87.945,87.897,87.923,129600000.0
2009-06-26 06:57:00,87.922,87.935,87.907,87.92,210800000.0
2009-06-26 06:58:00,87.907,87.925,87.9,87.925,76200000.0
2009-06-26 06:59:00,87.937,87.96,87.934,87.949,131800000.0
2009-06-26 07:00:00,87.938,87.949,87.899,87.907,286800000.0
2009-06-26 07:01:00,87.903,87.931,87.903,87.91,246000001.0
2009-06-26 07:02:00,87.93,87.941,87.903,87.916,338800000.0
2009-06-26 07:03:00,87.907,87.924,87.89,87.901,228800000.0
2009-06-26 07:04:00,87.908,87.908,87.883,87.89,212000000.0
2009-06-26 07:05:00,87.881,87.881,87.852,87.877,309800000.0
2009-06-26 07:06:00,87.858,87.901,87.858,87.888,145600000.0
2009-06-26 07:07:00,87.889,87.902,87.886,87.893,163600000.0
2009-06-26 07:08:00,87.878,87.903,87.878,87.886,313600000.0
2009-06-26 07:09:00,87.879,87.884,87.854,87.867,298800000.0
2009-06-26 07:10:00,87.857,87.866,87.828,87.831,143600000.0
2009-06-26 07:11:00,87.843,87.843,87.814,87.818,157600000.0
2009-06-26 07:12:00,87.824,87.833,87.803,87.815,258200000.0
2009-06-26 07:13:00,87.799,87.817,87.794,87.808,206000000.0
2009-06-26 07:14:00,87.807,87.829,87.796,87.813,271800000.0
2009-06-26 07:15:00,87.808,87.824,87.804,87.817,156400000.0
2009-06-26 07:16:00,87.815,87.84,87.8,87.833,142000000.0
2009-06-26 07:17:00,87.833,87.849,87.812,87.838,137000000.0
2009-06-26 07:18:00,87.817,87.845,87.782,87.782,233600000.0
2009-06-26 07:19:00,87.776,87.796,87.769,87.778,209800000.0
2009-06-26 07:20:00,87.793,87.793,87.758,87.758,221000000.0
2009-06-26 07:21:00,87.773,87.773,87.733,87.753,32000000.0
2009-06-26 07:22:00,87.762,87.795,87.746,87.768,140200000.0
2009-06-26 07:23:00,87.761,87.798,87.743,87.782,179800000.0
2009-06-26 07:24:00,87.787,87.818,87.784,87.8,95200000.0
2009-06-26 07:25:00,87.785,87.792,87.757,87.779,148600000.0
2009-06-26 07:26:00,87.778,87.808,87.775,87.795,46400000.0
2009-06-26 07:27:00,87.791,87.8,87.779,87.787,122000000.0
2009-06-26 07:28:00,87.787,87.801,87.773,87.789,444600000.0
2009-06-26 07:29:00,87.79,87.796,87.774,87.787,122600000.0
2009-06-26 07:30:00,87.779,87.796,87.771,87.785,170800000.0
2009-06-26 07:31:00,87.778,87.787,87.76,87.764,292600000.0
2009-06-26 07:32:00,87.774,87.779,87.761,87.766,193200000.0
2009-06-26 07:33:00,87.767,87.771,87.74,87.75,175200000.0
2009-06-26 07:34:00,87.758,87.775,87.751,87.773,138400000.0
2009-06-26 07:35:00,87.768,87.77,87.755,87.755,85600000.0
2009-06-26 07:36:00,87.756,87.762,87.751,87.757,37400000.0
2009-06-26 07:37:00,87.765,87.776,87.758,87.767,169600000.0
2009-06-26 07:38:00,87.747,87.756,87.718,87.721,107800000.0
2009-06-26 07:39:00,87.717,87.766,87.715,87.755,256000000.0
2009-06-26 07:40:00,87.757,87.759,87.736,87.74,233600000.0
2009-06-26 07:41:00,87.738,87.769,87.717,87.769,248600000.0
2009-06-26 07:42:00,87.751,87.784,87.751,87.775,255600000.0
2009-06-26 07:43:00,87.797,87.814,87.79,87.79,187400000.0
2009-06-26 07:44:00,87.793,87.805,87.781,87.797,205500000.0
2009-06-26 07:45:00,87.802,87.823,87.784,87.812,357200000.0
2009-06-26 07:46:00,87.81,87.816,87.794,87.797,307000000.0
2009-06-26 07:47:00,87.795,87.813,87.779,87.811,274000000.0
2009-06-26 07:48:00,87.819,87.844,87.802,87.826,354599999.0
2009-06-26 07:49:00,87.825,87.841,87.803,87.841,204600000.0
2009-06-26 07:50:00,87.848,87.893,87.835,87.861,160400000.0
2009-06-26 07:51:00,87.861,87.89,87.85,87.86,211000000.0
2009-06-26 07:52:00,87.855,87.855,87.802,87.81,151400000.0
2009-06-26 07:53:00,87.818,87.843,87.806,87.833,124400000.0
2009-06-26 07:54:00,87.833,87.848,87.802,87.812,239600000.0
2009-06-26 07:55:00,87.801,87.822,87.791,87.805,140000000.0
2009-06-26 07:56:00,87.814,87.816,87.798,87.808,203400000.0
2009-06-26 07:57:00,87.802,87.852,87.802,87.852,209000000.0
2009-06-26 07:58:00,87.844,87.85,87.826,87.84,158300000.0
2009-06-26 07:59:00,87.844,87.986,87.844,87.953,206200000.0
2009-06-26 08:00:00,87.967,87.967,87.903,87.945,76000000.0
2009-06-26 08:01:00,87.938,87.938,87.892,87.892,278800000.0
2009-06-26 08:02:00,87.891,87.897,87.863,87.893,287600000.0
2009-06-26 08:03:00,87.893,87.916,87.878,87.916,157200000.0
2009-06-26 08:04:00,87.907,87.951,87.899,87.94,121400000.0
2009-06-26 08:05:00,87.953,87.959,87.926,87.946,204200000.0
2009-06-26 08:06:00,87.934,87.959,87.931,87.948,450200000.0
2009-06-26 08:07:00,87.955,87.955,87.898,87.908,132000000.0
2009-06-26 08:08:00,87.907,87.942,87.907,87.928,68000000.0
2009-06-26 08:09:00,87.93,87.936,87.91,87.926,159800000.0
2009-06-26 08:10:00,87.924,87.949,87.913,87.934,154600000.0
2009-06-26 08:11:00,87.934,87.948,87.903,87.928,208400000.0
2009-06-26 08:12:00,87.93,87.949,87.901,87.916,62200000.0
2009-06-26 08:13:00,87.912,87.914,87.879,87.901,171000000.0
2009-06-26 08:14:00,87.913,87.935,87.904,87.922,286600000.0
2009-06-26 08:15:00,87.929,87.959,87.924,87.942,166999999.0
2009-06-26 08:16:00,87.933,87.955,87.909,87.912,90200000.0
2009-06-26 08:17:00,87.899,87.937,87.892,87.901,416200000.0
2009-06-26 08:18:00,87.898,87.918,87.898,87.902,275800000.0
2009-06-26 08:19:00,87.909,87.931,87.895,87.923,258400000.0
2009-06-26 08:20:00,87.91,87.948,87.91,87.948,236200001.0
2009-06-26 08:21:00,87.946,87.952,87.923,87.94,58200000.0
2009-06-26 08:22:00,87.927,87.947,87.925,87.937,234600000.0
2009-06-26 08:23:00,87.925,87.937,87.906,87.914,260600000.0
2009-06-26 08:24:00,87.913,87.919,87.893,87.908,213600000.0
2009-06-26 08:25:00,87.909,87.922,87.886,87.9,179200000.0
2009-06-26 08:26:00,87.901,87.907,87.878,87.894,267000000.0
2009-06-26 08:27:00,87.895,87.91,87.876,87.904,197400000.0
2009-06-26 08:28:00,87.894,87.911,87.853,87.87,205600000.0
2009-06-26 08:29:00,87.868,87.878,87.856,87.867,206600000.0
2009-06-26 08:30:00,87.869,87.913,87.866,87.91,146600000.0
2009-06-26 08:31:00,87.917,87.956,87.909,87.954,183400000.0
2009-06-26 08:32:00,87.945,87.946,87.908,87.911,122600000.0
2009-06-26 08:33:00,87.913,87.919,87.894,87.905,237000000.0
2009-06-26 08:34:00,87.921,87.944,87.906,87.914,179400000.0
2009-06-26 08:35:00,87.915,87.956,87.909,87.936,196200000.0
2009-06-26 08:36:00,87.945,87.98,87.931,87.957,221200000.0
2009-06-26 08:37:00,87.966,87.966,87.932,87.938,217800000.0
2009-06-26 08:38:00,87.936,87.998,87.936,87.984,219000000.0
2009-06-26 08:39:00,87.993,88.045,87.976,88.04,248600000.0
2009-06-26 08:40:00,88.033,88.043,88.0,88.04,300800000.0
2009-06-26 08:41:00,88.041,88.062,88.018,88.055,145600000.0
2009-06-26 08:42:00,88.06,88.071,88.037,88.045,189800000.0
2009-06-26 08:43:00,88.043,88.079,88.043,88.049,132800000.0
2009-06-26 08:44:00,88.041,88.057,88.012,88.012,305200000.0
2009-06-26 08:45:00,87.995,88.006,87.974,88.002,156700000.0
2009-06-26 08:46:00,88.001,88.008,87.963,87.984,322999999.0
2009-06-26 08:47:00,87.985,87.994,87.965,87.981,346000000.0
2009-06-26 08:48:00,87.979,88.009,87.956,87.99,333000000.0
2009-06-26 08:49:00,88.003,88.006,87.983,87.987,254800000.0
2009-06-26 08:50:00,87.985,88.013,87.978,88.013,152600000.0
2009-06-26 08:51:00,88.017,88.017,87.977,88.005,231800000.0
2009-06-26 08:52:00,88.002,88.014,87.968,87.979,268400000.0
2009-06-26 08:53:00,87.972,87.995,87.955,87.986,330600000.0
2009-06-26 08:54:00,87.977,87.992,87.958,87.97,364200000.0
2009-06-26 08:55:00,87.975,87.985,87.946,87.949,306600000.0
2009-06-26 08:56:00,87.957,87.969,87.944,87.948,286800000.0
2009-06-26 08:57:00,87.968,88.008,87.968,87.993,436600000.0
2009-06-26 08:58:00,87.997,88.038,87.976,87.976,328200000.0
2009-06-26 08:59:00,87.997,88.018,87.986,87.99,189400000.0
2009-06-26 09:00:00,87.996,88.054,87.978,87.978,331000000.0
2009-06-26 09:01:00,87.993,88.039,87.984,88.014,178000000.0
2009-06-26 09:02:00,87.998,88.03,87.998,88.023,276799999.0
2009-06-26 09:03:00,88.015,88.029,87.988,87.997,225600000.0
2009-06-26 09:04:00,87.982,87.987,87.946,87.955,196800000.0
2009-06-26 09:05:00,87.964,87.987,87.937,87.949,289200000.0
2009-06-26 09:06:00,87.94,87.971,87.939,87.966,298000000.0
2009-06-26 09:07:00,87.978,88.014,87.959,87.997,311400000.0
2009-06-26 09:08:00,88.001,88.015,87.981,87.992,199200000.0
2009-06-26 09:09:00,88.005,88.052,87.988,88.052,261600000.0
2009-06-26 09:10:00,88.04,88.04,88.006,88.03,274300000.0
2009-06-26 09:11:00,88.027,88.032,87.997,88.015,233000000.0
2009-06-26 09:12:00,88.015,88.031,88.005,88.025,268000000.0
2009-06-26 09:13:00,88.016,88.035,88.0,88.009,202600000.0
2009-06-26 09:14:00,88.02,88.073,88.01,88.053,304200000.0
2009-06-26 09:15:00,88.037,88.046,87.968,87.984,318000000.0
2009-06-26 09:16:00,87.973,87.98,87.95,87.959,339800000.0
2009-06-26 09:17:00,87.959,87.996,87.936,87.967,354600000.0
2009-06-26 09:18:00,87.968,87.986,87.963,87.97,309200000.0
2009-06-26 09:19:00,87.971,87.996,87.957,87.967,427400000.0
2009-06-26 09:20:00,87.973,87.985,87.942,87.955,348600000.0
2009-06-26 09:21:00,87.954,87.971,87.943,87.947,388400000.0
2009-06-26 09:22:00,87.957,87.97,87.918,87.947,383600000.0
2009-06-26 09:23:00,87.932,87.938,87.894,87.938,448400000.0
2009-06-26 09:24:00,87.943,87.959,87.915,87.922,392400000.0
2009-06-26 09:25:00,87.923,87.961,87.918,87.942,329000000.0
2009-06-26 09:26:00,87.923,87.95,87.892,87.905,357000000.0
2009-06-26 09:27:00,87.915,87.917,87.889,87.907,472800000.0
2009-06-26 09:28:00,87.895,87.914,87.88,87.898,210600000.0
2009-06-26 09:29:00,87.898,87.92,87.884,87.905,265600000.0
2009-06-26 09:30:00,87.903,87.921,87.874,87.911,334600000.0
2009-06-26 09:31:00,87.907,87.946,87.907,87.916,179400000.0
2009-06-26 09:32:00,87.924,87.969,87.924,87.937,210200000.0
2009-06-26 09:33:00,87.936,87.958,87.925,87.945,307900000.0
2009-06-26 09:34:00,87.944,87.956,87.915,87.932,329600000.0
2009-06-26 09:35:00,87.914,87.919,87.886,87.889,206000000.0
2009-06-26 09:36:00,87.897,87.933,87.897,87.922,285600000.0
2009-06-26 09:37:00,87.935,87.948,87.917,87.941,313000000.0
2009-06-26 09:38:00,87.935,87.975,87.935,87.975,326200000.0
2009-06-26 09:39:00,87.974,87.984,87.956,87.961,196800000.0
2009-06-26 09:40:00,87.957,87.969,87.951,87.962,257400000.0
2009-06-26 09:41:00,87.957,87.982,87.941,87.973,233400000.0
2009-06-26 09:42:00,87.982,88.006,87.98,88.0,226800000.0
2009-06-26 09:43:00,88.001,88.017,87.986,87.99,137600000.0
2009-06-26 09:44:00,87.987,88.01,87.983,87.991,205200000.0
2009-06-26 09:45:00,87.985,87.998,87.95,87.972,368800000.0
2009-06-26 09:46:00,87.962,87.974,87.937,87.947,416600000.0
2009-06-26 09:47:00,87.945,87.97,87.939,87.962,312000000.0
2009-06-26 09:48:00,87.962,87.981,87.935,87.946,361800000.0
2009-06-26 09:49:00,87.946,87.96,87.927,87.948,366400000.0
2009-06-26 09:50:00,87.944,87.951,87.889,87.912,375800000.0
2009-06-26 09:51:00,87.916,87.928,87.89,87.89,273000000.0
2009-06-26 09:52:00,87.879,87.893,87.841,87.85,386800000.0
2009-06-26 09:53:00,87.837,87.852,87.82,87.848,550400000.0
2009-06-26 09:54:00,87.842,87.872,87.837,87.872,433100000.0
2009-06-26 09:55:00,87.864,87.872,87.836,87.847,348100000.0
2009-06-26 09:56:00,87.86,87.882,87.847,87.877,343000000.0
2009-06-26 09:57:00,87.886,87.905,87.868,87.905,426800000.0
2009-06-26 09:58:00,87.902,87.934,87.881,87.898,228800000.0
2009-06-26 09:59:00,87.898,87.925,87.878,87.924,374600000.0
2009-06-26 10:00:00,87.925,87.934,87.895,87.917,323000001.0
2009-06-26 10:01:00,87.919,87.921,87.865,87.878,238600000.0
2009-06-26 10:02:00,87.89,87.928,87.872,87.92,324800000.0
2009-06-26 10:03:00,87.945,87.945,87.93,87.935,78600000.0
2009-06-26 10:04:00,87.935,87.965,87.925,87.93,354800000.0
2009-06-26 10:05:00,87.925,87.935,87.855,87.875,355200000.0
2009-06-26 10:06:00,87.87,87.895,87.86,87.87,360400000.0
2009-06-26 10:07:00,87.87,87.885,87.865,87.865,257800000.0
2009-06-26 10:08:00,87.865,87.905,87.855,87.9,290400000.0
2009-06-26 10:09:00,87.9,87.9,87.84,87.845,316000000.0
2009-06-26 10:10:00,87.845,87.845,87.8,87.81,308200000.0
2009-06-26 10:11:00,87.81,87.825,87.77,87.79,397400000.0
2009-06-26 10:12:00,87.79,87.805,87.775,87.78,391600000.0
2009-06-26 10:13:00,87.785,87.795,87.78,87.785,183200000.0
2009-06-26 10:14:00,87.79,87.79,87.76,87.76,290800000.0
2009-06-26 10:15:00,87.76,87.785,87.755,87.765,364200000.0
2009-06-26 10:16:00,87.76,87.77,87.735,87.74,284800000.0
2009-06-26 10:17:00,87.74,87.78,87.74,87.775,155200000.0
2009-06-26 10:18:00,87.775,87.795,87.75,87.765,341600000.0
2009-06-26 10:19:00,87.755,87.79,87.75,87.77,285400001.0
2009-06-26 10:20:00,87.765,87.765,87.745,87.765,303200000.0
2009-06-26 10:21:00,87.77,87.795,87.77,87.795,199800000.0
2009-06-26 10:22:00,87.8,87.8,87.775,87.79,145800000.0
2009-06-26 10:23:00,87.79,87.8,87.765,87.775,259200000.0
2009-06-26 10:24:00,87.775,87.79,87.765,87.79,313400000.0
2009-06-26 10:25:00,87.79,87.81,87.775,87.8,342400000.0
2009-06-26 10:26:00,87.8,87.82,87.795,87.815,227800000.0
2009-06-26 10:27:00,87.82,87.835,87.815,87.825,218800000.0
2009-06-26 10:28:00,87.825,87.85,87.815,87.82,264000000.0
2009-06-26 10:29:00,87.815,87.815,87.795,87.795,150200000.0
2009-06-26 10:30:00,87.8,87.835,87.795,87.795,183600000.0
2009-06-26 10:31:00,87.795,87.8,87.775,87.78,176600000.0
2009-06-26 10:32:00,87.78,87.815,87.77,87.805,226600000.0
2009-06-26 10:33:00,87.81,87.83,87.795,87.825,342400000.0
2009-06-26 10:34:00,87.83,87.865,87.825,87.86,234200000.0
2009-06-26 10:35:00,87.86,87.875,87.85,87.855,334200000.0
2009-06-26 10:36:00,87.86,87.92,87.85,87.91,161200000.0
2009-06-26 10:37:00,87.91,87.925,87.89,87.915,171800000.0
2009-06-26 10:38:00,87.915,87.985,87.915,87.975,112000000.0
2009-06-26 10:39:00,87.98,87.99,87.955,87.955,77400000.0
2009-06-26 10:40:00,87.955,87.97,87.93,87.94,248600000.0
2009-06-26 10:41:00,87.94,87.975,87.935,87.94,257400000.0
2009-06-26 10:42:00,87.95,87.96,87.915,87.925,264200000.0
2009-06-26 10:43:00,87.915,87.96,87.9,87.95,380000000.0
2009-06-26 10:44:00,87.95,87.955,87.935,87.94,222400000.0
2009-06-26 10:45:00,87.945,87.975,87.935,87.945,255900000.0
2009-06-26 10:46:00,87.945,87.945,87.915,87.93,96200000.0
2009-06-26 10:47:00,87.935,87.945,87.915,87.925,267200000.0
2009-06-26 10:48:00,87.925,87.925,87.905,87.915,172600000.0
2009-06-26 10:49:00,87.915,87.925,87.905,87.92,187400000.0
2009-06-26 10:50:00,87.92,87.975,87.92,87.96,295400000.0
2009-06-26 10:51:00,87.955,87.98,87.955,87.975,114800000.0
2009-06-26 10:52:00,87.97,88.02,87.97,88.015,380300000.0
2009-06-26 10:53:00,88.01,88.015,87.995,88.005,318800000.0
2009-06-26 10:54:00,88.005,88.02,87.995,88.015,518900000.0
2009-06-26 10:55:00,88.015,88.035,88.01,88.03,248300000.0
2009-06-26 10:56:00,88.03,88.055,88.03,88.055,337000000.0
2009-06-26 10:57:00,88.055,88.06,88.05,88.06,204200000.0
2009-06-26 10:58:00,88.06,88.075,88.055,88.065,325400000.0
2009-06-26 10:59:00,88.065,88.075,88.055,88.055,213800000.0
2009-06-26 11:00:00,88.06,88.1,88.06,88.08,156600000.0
2009-06-26 11:01:00,88.08,88.09,88.07,88.08,188400000.0
2009-06-26 11:02:00,88.085,88.09,88.07,88.07,242200000.0
2009-06-26 11:03:00,88.07,88.085,88.065,88.075,422800000.0
2009-06-26 11:04:00,88.08,88.08,88.06,88.07,119800000.0
2009-06-26 11:05:00,88.07,88.07,88.05,88.06,189600000.0
2009-06-26 11:06:00,88.06,88.07,88.045,88.055,199600000.0
2009-06-26 11:07:00,88.055,88.055,88.04,88.04,50400000.0
2009-06-26 11:08:00,88.04,88.045,88.03,88.035,150400000.0
2009-06-26 11:09:00,88.035,88.035,88.01,88.015,202000000.0
2009-06-26 11:10:00,88.015,88.025,87.98,87.995,157800000.0
2009-06-26 11:11:00,87.985,87.99,87.975,87.985,148400000.0
2009-06-26 11:12:00,87.985,88.0,87.975,87.985,235400000.0
2009-06-26 11:13:00,87.985,87.985,87.965,87.97,216000000.0
2009-06-26 11:14:00,87.97,87.985,87.955,87.985,136400000.0
2009-06-26 11:15:00,87.98,87.985,87.955,87.965,150200000.0
2009-06-26 11:16:00,87.965,87.975,87.945,87.945,143600000.0
2009-06-26 11:17:00,87.95,87.97,87.95,87.95,117800000.0
2009-06-26 11:18:00,87.955,87.965,87.95,87.955,88600000.0
2009-06-26 11:19:00,87.96,87.97,87.955,87.965,63800000.0
2009-06-26 11:20:00,87.965,87.97,87.94,87.945,90200000.0
2009-06-26 11:21:00,87.95,87.96,87.915,87.93,177200000.0
2009-06-26 11:22:00,87.92,87.945,87.915,87.925,265800000.0
2009-06-26 11:23:00,87.925,87.925,87.88,87.895,274000000.0
2009-06-26 11:24:00,87.895,87.945,87.895,87.945,162600000.0
2009-06-26 11:25:00,87.945,87.955,87.92,87.945,116000000.0
2009-06-26 11:26:00,87.945,87.955,87.925,87.925,200000000.0
2009-06-26 11:27:00,87.925,87.935,87.91,87.935,185800000.0
2009-06-26 11:28:00,87.935,87.94,87.915,87.92,132800000.0
2009-06-26 11:29:00,87.915,87.925,87.9,87.92,127800000.0
2009-06-26 11:30:00,87.915,87.93,87.91,87.93,84600000.0
2009-06-26 11:31:00,87.93,87.94,87.9,87.925,331800000.0
2009-06-26 11:32:00,87.925,87.935,87.905,87.905,128800000.0
2009-06-26 11:33:00,87.905,87.93,87.905,87.93,128600000.0
2009-06-26 11:34:00,87.93,87.945,87.905,87.92,238000000.0
2009-06-26 11:35:00,87.925,87.975,87.905,87.975,235600000.0
2009-06-26 11:36:00,87.99,88.005,87.965,87.965,334400000.0
2009-06-26 11:37:00,87.965,87.98,87.955,87.98,253400000.0
2009-06-26 11:38:00,87.975,87.985,87.955,87.98,312000000.0
2009-06-26 11:39:00,87.975,88.005,87.95,87.99,189000000.0
2009-06-26 11:40:00,87.99,88.005,87.965,87.965,232000000.0
2009-06-26 11:41:00,87.965,87.99,87.965,87.98,344000000.0
2009-06-26 11:42:00,87.975,87.985,87.97,87.975,304600000.0
2009-06-26 11:43:00,87.96,87.965,87.94,87.965,297800000.0
2009-06-26 11:44:00,87.965,87.98,87.95,87.955,257200000.0
2009-06-26 11:45:00,87.96,87.975,87.94,87.96,220600000.0
2009-06-26 11:46:00,87.965,87.995,87.95,87.995,276200000.0
2009-06-26 11:47:00,87.995,88.035,87.975,88.035,153200000.0
2009-06-26 11:48:00,88.035,88.095,88.03,88.09,215600000.0
2009-06-26 11:49:00,88.08,88.095,88.055,88.075,249200000.0
2009-06-26 11:50:00,88.075,88.095,88.05,88.05,293800000.0
2009-06-26 11:51:00,88.055,88.06,88.045,88.055,428200000.0
2009-06-26 11:52:00,88.06,88.06,88.025,88.025,401400000.0
2009-06-26 11:53:00,88.025,88.04,87.995,88.01,337400000.0
2009-06-26 11:54:00,88.005,88.06,88.005,88.045,334200000.0
2009-06-26 11:55:00,88.045,88.055,88.01,88.015,231800000.0
2009-06-26 11:56:00,88.02,88.03,88.0,88.02,382400000.0
2009-06-26 11:57:00,88.02,88.055,88.02,88.05,200600000.0
2009-06-26 11:58:00,88.055,88.075,88.035,88.07,197400000.0
2009-06-26 11:59:00,88.065,88.115,88.065,88.11,210800000.0
2009-06-26 12:00:00,88.11,88.12,88.09,88.1,359200000.0
2009-06-26 12:01:00,88.11,88.155,88.11,88.155,328200000.0
2009-06-26 12:02:00,88.155,88.155,88.12,88.125,320400000.0
2009-06-26 12:03:00,88.125,88.135,88.115,88.115,236400000.0
2009-06-26 12:04:00,88.125,88.14,88.11,88.13,242000000.0
2009-06-26 12:05:00,88.13,88.135,88.12,88.125,350200000.0
2009-06-26 12:06:00,88.125,88.13,88.075,88.085,379400000.0
2009-06-26 12:07:00,88.085,88.105,88.07,88.095,157200000.0
2009-06-26 12:08:00,88.085,88.12,88.085,88.11,121400000.0
2009-06-26 12:09:00,88.11,88.12,88.09,88.09,111400000.0
2009-06-26 12:10:00,88.09,88.095,88.055,88.055,142800000.0
2009-06-26 12:11:00,88.055,88.075,88.05,88.07,149000000.0
2009-06-26 12:12:00,88.07,88.08,88.06,88.07,214200000.0
2009-06-26 12:13:00,88.075,88.1,88.065,88.1,158200000.0
2009-06-26 12:14:00,88.1,88.105,88.075,88.105,120800000.0
2009-06-26 12:15:00,88.105,88.105,88.075,88.08,120400000.0
2009-06-26 12:16:00,88.08,88.115,88.075,88.105,173400000.0
2009-06-26 12:17:00,88.105,88.125,88.065,88.065,242000000.0
2009-06-26 12:18:00,88.065,88.08,88.06,88.075,156800000.0
2009-06-26 12:19:00,88.07,88.09,88.06,88.09,123400000.0
2009-06-26 12:20:00,88.09,88.115,88.09,88.11,99800000.0
2009-06-26 12:21:00,88.11,88.125,88.095,88.095,109200000.0
2009-06-26 12:22:00,88.1,88.105,88.095,88.105,67800000.0
2009-06-26 12:23:00,88.105,88.115,88.07,88.07,132600000.0
2009-06-26 12:24:00,88.075,88.08,88.03,88.045,287600000.0
2009-06-26 12:25:00,88.045,88.12,88.025,88.115,277200000.0
2009-06-26 12:26:00,88.11,88.115,88.08,88.085,105400000.0
2009-06-26 12:27:00,88.085,88.105,88.085,88.105,105800000.0
2009-06-26 12:28:00,88.105,88.12,88.105,88.115,77200000.0
2009-06-26 12:29:00,88.115,88.115,88.08,88.085,125800000.0
2009-06-26 12:30:00,88.085,88.095,88.08,88.085,163800000.0
2009-06-26 12:31:00,88.085,88.095,88.06,88.065,317600000.0
2009-06-26 12:32:00,88.065,88.075,88.055,88.065,262600000.0
2009-06-26 12:33:00,88.075,88.08,88.035,88.065,147000000.0
2009-06-26 12:34:00,88.065,88.075,88.06,88.065,214000000.0
2009-06-26 12:35:00,88.065,88.085,88.05,88.05,231000000.0
2009-06-26 12:36:00,88.05,88.07,88.05,88.06,109800000.0
2009-06-26 12:37:00,88.06,88.075,88.05,88.065,231200000.0
2009-06-26 12:38:00,88.06,88.065,88.045,88.055,193200000.0
2009-06-26 12:39:00,88.055,88.055,88.035,88.04,219400000.0
2009-06-26 12:40:00,88.045,88.05,87.99,87.99,224800000.0
2009-06-26 12:41:00,87.985,88.015,87.985,87.99,207600000.0
2009-06-26 12:42:00,87.99,88.005,87.97,87.97,163400000.0
2009-06-26 12:43:00,87.97,87.985,87.915,87.92,471000000.0
2009-06-26 12:44:00,87.925,87.965,87.925,87.955,360400000.0
2009-06-26 12:45:00,87.955,87.965,87.92,87.955,273000000.0
2009-06-26 12:46:00,87.955,87.965,87.925,87.94,460200000.0
2009-06-26 12:47:00,87.94,87.94,87.915,87.925,408800001.0
2009-06-26 12:48:00,87.93,87.94,87.91,87.915,259600000.0
2009-06-26 12:49:00,87.91,87.925,87.905,87.915,307200000.0
2009-06-26 12:50:00,87.915,87.915,87.87,87.875,221000000.0
2009-06-26 12:51:00,87.875,87.89,87.855,87.86,330800000.0
2009-06-26 12:52:00,87.855,87.875,87.835,87.84,377600000.0
2009-06-26 12:53:00,87.84,87.855,87.83,87.835,355000000.0
2009-06-26 12:54:00,87.835,87.845,87.785,87.785,280200000.0
2009-06-26 12:55:00,87.795,87.795,87.755,87.76,404200000.0
2009-06-26 12:56:00,87.76,87.77,87.75,87.76,372000000.0
2009-06-26 12:57:00,87.76,87.795,87.76,87.79,257600000.0
2009-06-26 12:58:00,87.79,87.805,87.78,87.79,326200000.0
2009-06-26 12:59:00,87.79,87.845,87.79,87.84,242400000.0
2009-06-26 13:00:00,87.84,87.84,87.8,87.82,276600000.0
2009-06-26 13:01:00,87.815,87.84,87.81,87.83,295600000.0
2009-06-26 13:02:00,87.83,87.86,87.83,87.85,240600000.0
2009-06-26 13:03:00,87.85,87.875,87.845,87.865,194800000.0
2009-06-26 13:04:00,87.865,87.87,87.835,87.84,183400000.0
2009-06-26 13:05:00,87.835,87.87,87.825,87.865,410600000.0
2009-06-26 13:06:00,87.865,87.89,87.86,87.885,360600000.0
2009-06-26 13:07:00,87.885,87.905,87.875,87.9,275600000.0
2009-06-26 13:08:00,87.895,87.915,87.89,87.9,190200000.0
2009-06-26 13:09:00,87.905,87.955,87.9,87.95,229600000.0
2009-06-26 13:10:00,87.975,87.985,87.955,87.975,291000000.0
2009-06-26 13:11:00,87.985,87.995,87.965,87.975,330800000.0
2009-06-26 13:12:00,87.975,87.975,87.945,87.955,316400000.0
2009-06-26 13:13:00,87.955,87.955,87.925,87.925,366800000.0
2009-06-26 13:14:00,87.925,87.955,87.89,87.905,447200000.0
2009-06-26 13:15:00,87.905,87.905,87.845,87.85,286400000.0
2009-06-26 13:16:00,87.855,87.885,87.85,87.88,184200000.0
2009-06-26 13:17:00,87.875,87.885,87.855,87.865,174200000.0
2009-06-26 13:18:00,87.87,87.885,87.85,87.855,273400000.0
2009-06-26 13:19:00,87.86,87.87,87.845,87.85,188000000.0
2009-06-26 13:20:00,87.855,87.91,87.855,87.905,234200000.0
2009-06-26 13:21:00,87.91,87.95,87.905,87.94,229400000.0
2009-06-26 13:22:00,87.94,87.94,87.915,87.94,276400000.0
2009-06-26 13:23:00,87.935,87.955,87.935,87.945,72000000.0
2009-06-26 13:24:00,87.945,87.945,87.895,87.895,221200000.0
2009-06-26 13:25:00,87.89,87.93,87.89,87.925,262000000.0
2009-06-26 13:26:00,87.925,87.975,87.915,87.97,192000000.0
2009-06-26 13:27:00,87.97,87.99,87.95,87.965,261600000.0
2009-06-26 13:28:00,87.96,87.99,87.96,87.98,127000000.0
2009-06-26 13:29:00,87.98,87.985,87.96,87.975,83400000.0
2009-06-26 13:30:00,87.965,87.975,87.945,87.96,136200000.0
2009-06-26 13:31:00,87.96,87.975,87.935,87.935,207400000.0
2009-06-26 13:32:00,87.935,87.955,87.93,87.94,223200000.0
2009-06-26 13:33:00,87.945,87.95,87.92,87.935,155000000.0
2009-06-26 13:34:00,87.935,87.95,87.93,87.95,73200000.0
2009-06-26 13:35:00,87.97,87.97,87.925,87.935,100200000.0
2009-06-26 13:36:00,87.945,87.96,87.94,87.94,120600000.0
2009-06-26 13:37:00,87.935,87.945,87.915,87.93,192400000.0
2009-06-26 13:38:00,87.925,87.93,87.925,87.93,33600000.0
2009-06-26 13:39:00,87.925,87.925,87.89,87.895,167200000.0
2009-06-26 13:40:00,87.9,87.925,87.895,87.92,207600000.0
2009-06-26 13:41:00,87.925,87.925,87.915,87.92,98400000.0
2009-06-26 13:42:00,87.91,87.91,87.88,87.885,137400000.0
2009-06-26 13:43:00,87.89,87.89,87.87,87.875,101600000.0
2009-06-26 13:44:00,87.875,87.89,87.845,87.855,218200000.0
2009-06-26 13:45:00,87.855,87.89,87.845,87.845,318600000.0
2009-06-26 13:46:00,87.845,87.85,87.835,87.85,145800000.0
2009-06-26 13:47:00,87.845,87.875,87.84,87.875,223000000.0
2009-06-26 13:48:00,87.875,87.89,87.865,87.885,144600000.0
2009-06-26 13:49:00,87.885,87.905,87.885,87.9,109400000.0
2009-06-26 13:50:00,87.895,87.91,87.885,87.9,232000000.0
2009-06-26 13:51:00,87.9,87.91,87.895,87.9,169400000.0
2009-06-26 13:52:00,87.9,87.905,87.9,87.9,22800000.0
2009-06-26 13:53:00,87.905,87.905,87.885,87.89,91600000.0
2009-06-26 13:54:00,87.895,87.94,87.89,87.92,309400000.0
2009-06-26 13:55:00,87.915,87.935,87.915,87.925,103200000.0
2009-06-26 13:56:00,87.925,87.985,87.925,87.975,141200000.0
2009-06-26 13:57:00,87.975,87.995,87.955,87.96,305200000.0
2009-06-26 13:58:00,87.96,87.97,87.945,87.96,155400000.0
2009-06-26 13:59:00,87.965,87.965,87.945,87.96,93000000.0
2009-06-26 14:00:00,87.955,88.015,87.955,88.015,132000000.0
2009-06-26 14:01:00,88.015,88.04,88.015,88.03,134000000.0
2009-06-26 14:02:00,88.01,88.03,87.985,87.985,232000000.0
2009-06-26 14:03:00,87.985,88.01,87.965,87.985,154200000.0
2009-06-26 14:04:00,87.99,87.995,87.965,87.97,149600000.0
2009-06-26 14:05:00,87.97,87.99,87.94,87.975,246600000.0
2009-06-26 14:06:00,87.98,87.98,87.92,87.935,475000000.0
2009-06-26 14:07:00,87.94,87.985,87.94,87.97,309200000.0
2009-06-26 14:08:00,87.97,87.985,87.965,87.965,238600000.0
2009-06-26 14:09:00,87.965,88.0,87.96,87.985,198600000.0
2009-06-26 14:10:00,87.985,88.03,87.985,88.01,309000000.0
2009-06-26 14:11:00,88.005,88.025,88.0,88.02,291200000.0
2009-06-26 14:12:00,88.02,88.025,88.005,88.02,168400000.0
2009-06-26 14:13:00,88.02,88.035,88.015,88.025,112400000.0
2009-06-26 14:14:00,88.025,88.04,88.02,88.035,113400000.0
2009-06-26 14:15:00,88.04,88.05,88.025,88.025,135800000.0
2009-06-26 14:16:00,88.025,88.05,88.02,88.045,179200000.0
2009-06-26 14:17:00,88.04,88.04,88.015,88.03,378000000.0
2009-06-26 14:18:00,88.035,88.075,88.025,88.03,380000000.0
2009-06-26 14:19:00,88.03,88.06,88.015,88.025,269400000.0
2009-06-26 14:20:00,88.025,88.025,87.985,87.985,392800000.0
2009-06-26 14:21:00,87.985,88.005,87.955,87.96,327600000.0
2009-06-26 14:22:00,87.96,87.965,87.9,87.945,356200000.0
2009-06-26 14:23:00,87.94,87.99,87.935,87.965,198600000.0
2009-06-26 14:24:00,87.965,87.975,87.935,87.94,181400000.0
2009-06-26 14:25:00,87.94,87.99,87.94,87.99,138400000.0
2009-06-26 14:26:00,88.0,88.015,88.0,88.01,68800000.0
2009-06-26 14:27:00,88.005,88.015,87.99,88.0,222400000.0
2009-06-26 14:28:00,88.0,88.05,88.0,88.05,308600000.0
2009-06-26 14:29:00,88.05,88.095,88.05,88.055,244200000.0
2009-06-26 14:30:00,88.055,88.145,88.05,88.055,325000000.0
2009-06-26 14:31:00,88.055,88.115,88.055,88.105,447400000.0
2009-06-26 14:32:00,88.095,88.13,88.025,88.045,413200000.0
2009-06-26 14:33:00,88.045,88.06,87.995,88.025,310000000.0
2009-06-26 14:34:00,88.035,88.035,87.975,87.975,288600000.0
2009-06-26 14:35:00,87.965,87.97,87.905,87.935,348800000.0
2009-06-26 14:36:00,87.935,87.97,87.935,87.95,235400000.0
2009-06-26 14:37:00,87.95,87.97,87.95,87.96,126800000.0
2009-06-26 14:38:00,87.97,87.98,87.955,87.97,278800000.0
2009-06-26 14:39:00,87.97,88.005,87.95,87.98,301400000.0
2009-06-26 14:40:00,87.97,87.985,87.935,87.94,298000000.0
2009-06-26 14:41:00,87.94,87.955,87.905,87.935,294600000.0
2009-06-26 14:42:00,87.945,87.95,87.93,87.945,229400000.0
2009-06-26 14:43:00,87.945,87.945,87.905,87.92,327000000.0
2009-06-26 14:44:00,87.92,87.94,87.89,87.925,420200000.0
2009-06-26 14:45:00,87.935,87.96,87.915,87.955,382200000.0
2009-06-26 14:46:00,87.965,87.965,87.94,87.945,325800000.0
2009-06-26 14:47:00,87.95,87.975,87.935,87.97,264600000.0
2009-06-26 14:48:00,87.965,87.98,87.95,87.965,278200000.0
2009-06-26 14:49:00,87.96,87.975,87.945,87.97,245200000.0
2009-06-26 14:50:00,87.965,87.975,87.925,87.935,352000000.0
2009-06-26 14:51:00,87.935,87.955,87.935,87.955,248400000.0
2009-06-26 14:52:00,87.955,87.965,87.95,87.965,216800000.0
2009-06-26 14:53:00,87.955,87.965,87.95,87.955,202000000.0
2009-06-26 14:54:00,87.955,87.955,87.93,87.93,211000000.0
2009-06-26 14:55:00,87.93,87.935,87.91,87.91,326200000.0
2009-06-26 14:56:00,87.91,87.93,87.9,87.915,335800000.0
2009-06-26 14:57:00,87.915,87.93,87.865,87.87,215200000.0
2009-06-26 14:58:00,87.875,87.89,87.85,87.865,385400000.0
2009-06-26 14:59:00,87.865,87.885,87.86,87.875,319800000.0
2009-06-26 15:00:00,87.87,87.87,87.83,87.83,242200000.0
2009-06-26 15:01:00,87.83,87.835,87.785,87.795,372000000.0
2009-06-26 15:02:00,87.795,87.83,87.78,87.8,395000000.0
2009-06-26 15:03:00,87.8,87.855,87.785,87.84,327800000.0
2009-06-26 15:04:00,87.845,87.88,87.84,87.845,335000000.0
2009-06-26 15:05:00,87.85,87.87,87.835,87.84,237200000.0
2009-06-26 15:06:00,87.835,87.84,87.775,87.785,291000000.0
2009-06-26 15:07:00,87.79,87.795,87.775,87.79,157000000.0
2009-06-26 15:08:00,87.785,87.79,87.765,87.77,224200000.0
2009-06-26 15:09:00,87.765,87.775,87.71,87.715,347800000.0
2009-06-26 15:10:00,87.715,87.73,87.7,87.7,320200000.0
2009-06-26 15:11:00,87.705,87.71,87.65,87.67,410400000.0
2009-06-26 15:12:00,87.67,87.705,87.66,87.685,223400000.0
2009-06-26 15:13:00,87.685,87.69,87.65,87.67,311200000.0
2009-06-26 15:14:00,87.67,87.72,87.67,87.72,212400000.0
2009-06-26 15:15:00,87.72,87.765,87.715,87.765,193800000.0
2009-06-26 15:16:00,87.765,87.765,87.725,87.75,307800000.0
2009-06-26 15:17:00,87.755,87.755,87.71,87.725,289800000.0
2009-06-26 15:18:00,87.725,87.73,87.67,87.685,335000000.0
2009-06-26 15:19:00,87.69,87.715,87.685,87.71,327800000.0
2009-06-26 15:20:00,87.71,87.76,87.705,87.76,372800000.0
2009-06-26 15:21:00,87.755,87.765,87.715,87.735,220800000.0
2009-06-26 15:22:00,87.735,87.745,87.73,87.735,250200000.0
2009-06-26 15:23:00,87.73,87.765,87.715,87.735,335800000.0
2009-06-26 15:24:00,87.74,87.74,87.725,87.74,174200000.0
2009-06-26 15:25:00,87.74,87.805,87.735,87.785,325800000.0
2009-06-26 15:26:00,87.8,87.8,87.73,87.73,248800000.0
2009-06-26 15:27:00,87.725,87.76,87.725,87.74,211200000.0
2009-06-26 15:28:00,87.735,87.765,87.715,87.725,235000000.0
2009-06-26 15:29:00,87.725,87.785,87.725,87.78,287600000.0
2009-06-26 15:30:00,87.775,87.79,87.71,87.72,347200000.0
2009-06-26 15:31:00,87.72,87.725,87.69,87.705,332800000.0
2009-06-26 15:32:00,87.705,87.725,87.67,87.725,338200000.0
2009-06-26 15:33:00,87.73,87.78,87.725,87.76,308000000.0
2009-06-26 15:34:00,87.76,87.765,87.735,87.755,357600000.0
2009-06-26 15:35:00,87.755,87.78,87.735,87.78,471600000.0
2009-06-26 15:36:00,87.785,87.815,87.76,87.81,394200000.0
2009-06-26 15:37:00,87.81,87.81,87.755,87.755,227200000.0
2009-06-26 15:38:00,87.755,87.805,87.75,87.805,338400000.0
2009-06-26 15:39:00,87.8,87.815,87.785,87.785,343400000.0
2009-06-26 15:40:00,87.785,87.85,87.775,87.785,441000000.0
2009-06-26 15:41:00,87.79,87.81,87.78,87.805,227600000.0
2009-06-26 15:42:00,87.805,87.835,87.805,87.825,368000000.0
2009-06-26 15:43:00,87.825,87.855,87.825,87.845,370600000.0
2009-06-26 15:44:00,87.84,87.87,87.835,87.855,325200000.0
2009-06-26 15:45:00,87.855,87.88,87.85,87.86,322200000.0
2009-06-26 15:46:00,87.86,87.865,87.835,87.845,223200000.0
2009-06-26 15:47:00,87.835,87.84,87.81,87.83,179000000.0
2009-06-26 15:48:00,87.83,87.85,87.825,87.85,304400000.0
2009-06-26 15:49:00,87.85,87.85,87.815,87.815,304600000.0
2009-06-26 15:50:00,87.815,87.815,87.785,87.8,263600000.0
2009-06-26 15:51:00,87.8,87.81,87.775,87.795,398800000.0
2009-06-26 15:52:00,87.795,87.85,87.775,87.815,481600000.0
2009-06-26 15:53:00,87.815,87.825,87.79,87.825,439600000.0
2009-06-26 15:54:00,87.825,87.835,87.795,87.835,325600000.0
2009-06-26 15:55:00,87.835,87.885,87.8,87.8,456600000.0
2009-06-26 15:56:00,87.8,87.845,87.765,87.8,416000000.0
2009-06-26 15:57:00,87.795,87.825,87.76,87.82,366000000.0
2009-06-26 15:58:00,87.82,87.825,87.77,87.775,453200000.0
2009-06-26 15:59:00,87.775,87.785,87.74,87.775,541600000.0
2009-06-26 16:00:00,87.78,87.785,87.66,87.665,446400000.0
2009-06-26 16:01:00,87.665,87.68,87.65,87.665,204000000.0
2009-06-26 16:02:00,87.67,87.755,87.665,87.73,352600000.0
2009-06-26 16:03:00,87.735,87.76,87.725,87.745,170200000.0
2009-06-26 16:04:00,87.74,87.76,87.71,87.75,526000000.0
2009-06-26 16:05:00,87.755,87.77,87.74,87.74,244200000.0
2009-06-26 16:06:00,87.745,87.755,87.675,87.675,291400000.0
2009-06-26 16:07:00,87.675,87.74,87.675,87.71,381600000.0
2009-06-26 16:08:00,87.715,87.725,87.69,87.715,326600000.0
2009-06-26 16:09:00,87.715,87.725,87.695,87.705,473600000.0
2009-06-26 16:10:00,87.705,87.725,87.68,87.725,405200000.0
2009-06-26 16:11:00,87.73,87.75,87.72,87.745,291800000.0
2009-06-26 16:12:00,87.745,87.745,87.7,87.725,371600000.0
2009-06-26 16:13:00,87.72,87.73,87.7,87.715,376600000.0
2009-06-26 16:14:00,87.715,87.76,87.695,87.75,404200000.0
2009-06-26 16:15:00,87.74,87.755,87.725,87.74,353800000.0
2009-06-26 16:16:00,87.74,87.75,87.715,87.73,259800000.0
2009-06-26 16:17:00,87.73,87.76,87.705,87.76,194600000.0
2009-06-26 16:18:00,87.755,87.775,87.75,87.755,422200000.0
2009-06-26 16:19:00,87.755,87.82,87.745,87.82,315200000.0
2009-06-26 16:20:00,87.825,87.835,87.78,87.8,234400000.0
2009-06-26 16:21:00,87.805,87.83,87.8,87.805,226600000.0
2009-06-26 16:22:00,87.805,87.84,87.805,87.83,307800000.0
2009-06-26 16:23:00,87.83,87.86,87.8,87.845,386200000.0
2009-06-26 16:24:00,87.855,87.905,87.83,87.905,368200000.0
2009-06-26 16:25:00,87.91,87.91,87.855,87.865,519400000.0
2009-06-26 16:26:00,87.865,87.885,87.845,87.875,352600000.0
2009-06-26 16:27:00,87.875,87.89,87.855,87.86,301000000.0
2009-06-26 16:28:00,87.86,87.86,87.815,87.825,279000000.0
2009-06-26 16:29:00,87.83,87.845,87.805,87.815,72000000.0
2009-06-26 16:30:00,87.815,87.86,87.81,87.815,164000000.0
2009-06-26 16:31:00,87.815,87.835,87.81,87.825,146200000.0
2009-06-26 16:32:00,87.825,87.865,87.825,87.83,148800000.0
2009-06-26 16:33:00,87.825,87.845,87.815,87.835,205400000.0
2009-06-26 16:34:00,87.835,87.86,87.835,87.85,327400000.0
2009-06-26 16:35:00,87.845,87.865,87.84,87.855,127000000.0
2009-06-26 16:36:00,87.855,87.875,87.85,87.865,213200000.0
2009-06-26 16:37:00,87.865,87.87,87.84,87.855,279400000.0
2009-06-26 16:38:00,87.855,87.865,87.83,87.85,310200000.0
2009-06-26 16:39:00,87.85,87.85,87.815,87.815,210600000.0
2009-06-26 16:40:00,87.82,87.84,87.8,87.815,259200000.0
2009-06-26 16:41:00,87.81,87.815,87.75,87.77,318600000.0
2009-06-26 16:42:00,87.76,87.765,87.7,87.755,506200000.0
2009-06-26 16:43:00,87.755,87.77,87.745,87.75,348800000.0
2009-06-26 16:44:00,87.75,87.79,87.745,87.745,380400000.0
2009-06-26 16:45:00,87.75,87.755,87.705,87.72,326400000.0
2009-06-26 16:46:00,87.72,87.73,87.685,87.715,327600000.0
2009-06-26 16:47:00,87.71,87.74,87.705,87.725,312400000.0
2009-06-26 16:48:00,87.725,87.74,87.705,87.735,236600000.0
2009-06-26 16:49:00,87.73,87.75,87.725,87.75,229800000.0
2009-06-26 16:50:00,87.75,87.765,87.735,87.745,240800000.0
2009-06-26 16:51:00,87.75,87.795,87.75,87.78,344000000.0
2009-06-26 16:52:00,87.785,87.8,87.78,87.795,301400000.0
2009-06-26 16:53:00,87.785,87.805,87.765,87.775,247800000.0
2009-06-26 16:54:00,87.775,87.8,87.735,87.74,361600000.0
2009-06-26 16:55:00,87.74,87.835,87.74,87.83,359600000.0
2009-06-26 16:56:00,87.83,87.845,87.81,87.84,397400000.0
2009-06-26 16:57:00,87.855,87.885,87.835,87.86,360000000.0
2009-06-26 16:58:00,87.86,87.88,87.845,87.88,232000000.0
2009-06-26 16:59:00,87.88,87.89,87.83,87.83,390400000.0
2009-06-26 17:00:00,87.835,87.845,87.8,87.825,459600000.0
2009-06-26 17:01:00,87.825,87.835,87.815,87.815,390400000.0
2009-06-26 17:02:00,87.81,87.82,87.765,87.765,328200000.0
2009-06-26 17:03:00,87.765,87.77,87.735,87.745,365800000.0
2009-06-26 17:04:00,87.75,87.75,87.69,87.705,269800000.0
2009-06-26 17:05:00,87.705,87.74,87.685,87.74,383000000.0
2009-06-26 17:06:00,87.73,87.785,87.73,87.75,343000000.0
2009-06-26 17:07:00,87.75,87.795,87.74,87.775,249200000.0
2009-06-26 17:08:00,87.775,87.81,87.765,87.805,256800000.0
2009-06-26 17:09:00,87.805,87.805,87.765,87.775,202800000.0
2009-06-26 17:10:00,87.775,87.795,87.765,87.765,282400000.0
2009-06-26 17:11:00,87.77,87.78,87.755,87.78,201400000.0
2009-06-26 17:12:00,87.775,87.78,87.755,87.755,241200000.0
2009-06-26 17:13:00,87.765,87.78,87.745,87.75,366600000.0
2009-06-26 17:14:00,87.75,87.78,87.75,87.77,414400000.0
2009-06-26 17:15:00,87.77,87.775,87.76,87.77,181600000.0
2009-06-26 17:16:00,87.77,87.77,87.75,87.755,201200000.0
2009-06-26 17:17:00,87.76,87.805,87.76,87.78,447400000.0
2009-06-26 17:18:00,87.785,87.795,87.76,87.765,361200000.0
2009-06-26 17:19:00,87.765,87.765,87.76,87.765,115600000.0
2009-06-26 17:20:00,87.765,87.775,87.74,87.745,297400000.0
2009-06-26 17:21:00,87.745,87.745,87.72,87.725,260200000.0
2009-06-26 17:22:00,87.725,87.73,87.705,87.705,191000000.0
2009-06-26 17:23:00,87.7,87.705,87.675,87.685,273800000.0
2009-06-26 17:24:00,87.68,87.705,87.67,87.7,276600000.0
2009-06-26 17:25:00,87.7,87.705,87.655,87.665,383200000.0
2009-06-26 17:26:00,87.665,87.695,87.665,87.675,364200000.0
2009-06-26 17:27:00,87.68,87.7,87.66,87.695,193200000.0
2009-06-26 17:28:00,87.685,87.715,87.685,87.69,145400000.0
2009-06-26 17:29:00,87.69,87.7,87.645,87.685,366400000.0
2009-06-26 17:30:00,87.69,87.705,87.635,87.645,319400000.0
2009-06-26 17:31:00,87.645,87.725,87.645,87.71,265300000.0
2009-06-26 17:32:00,87.715,87.715,87.69,87.695,235400000.0
2009-06-26 17:33:00,87.695,87.705,87.675,87.685,340400000.0
2009-06-26 17:34:00,87.695,87.695,87.665,87.665,395600000.0
2009-06-26 17:35:00,87.665,87.685,87.66,87.67,229000000.0
2009-06-26 17:36:00,87.665,87.68,87.645,87.675,392400000.0
2009-06-26 17:37:00,87.665,87.675,87.66,87.665,167800000.0
2009-06-26 17:38:00,87.665,87.68,87.66,87.68,164800000.0
2009-06-26 17:39:00,87.685,87.69,87.665,87.67,181800000.0
2009-06-26 17:40:00,87.67,87.695,87.665,87.685,188600000.0
2009-06-26 17:41:00,87.685,87.69,87.655,87.66,147800000.0
2009-06-26 17:42:00,87.665,87.69,87.665,87.685,148000000.0
2009-06-26 17:43:00,87.68,87.69,87.635,87.65,202200000.0
2009-06-26 17:44:00,87.65,87.66,87.625,87.65,176600000.0
2009-06-26 17:45:00,87.65,87.67,87.635,87.635,183200000.0
2009-06-26 17:46:00,87.64,87.65,87.64,87.64,89600000.0
2009-06-26 17:47:00,87.64,87.64,87.62,87.63,281400000.0
2009-06-26 17:48:00,87.63,87.645,87.6,87.625,269000000.0
2009-06-26 17:49:00,87.625,87.625,87.57,87.595,374000000.0
2009-06-26 17:50:00,87.585,87.61,87.575,87.605,338800000.0
2009-06-26 17:51:00,87.605,87.64,87.6,87.64,224200000.0
2009-06-26 17:52:00,87.64,87.68,87.635,87.68,263400000.0
2009-06-26 17:53:00,87.68,87.7,87.67,87.685,289200000.0
2009-06-26 17:54:00,87.68,87.68,87.655,87.655,62000000.0
2009-06-26 17:55:00,87.655,87.655,87.63,87.635,241800000.0
2009-06-26 17:56:00,87.64,87.67,87.635,87.665,206800000.0
2009-06-26 17:57:00,87.67,87.675,87.655,87.67,178000000.0
2009-06-26 17:58:00,87.67,87.675,87.66,87.665,171600000.0
2009-06-26 17:59:00,87.66,87.685,87.66,87.665,155800000.0
2009-06-26 18:00:00,87.67,87.695,87.665,87.69,256400000.0
2009-06-26 18:01:00,87.685,87.73,87.68,87.715,266200000.0
2009-06-26 18:02:00,87.725,87.735,87.705,87.725,239800000.0
2009-06-26 18:03:00,87.72,87.76,87.715,87.76,120600000.0
2009-06-26 18:04:00,87.755,87.78,87.74,87.76,149600000.0
2009-06-26 18:05:00,87.765,87.765,87.735,87.735,120400000.0
2009-06-26 18:06:00,87.735,87.745,87.71,87.725,76000000.0
2009-06-26 18:07:00,87.73,87.745,87.715,87.725,65600000.0
2009-06-26 18:08:00,87.73,87.765,87.705,87.715,211800000.0
2009-06-26 18:09:00,87.715,87.72,87.69,87.69,186400000.0
2009-06-26 18:10:00,87.7,87.775,87.7,87.765,208200000.0
2009-06-26 18:11:00,87.765,87.845,87.765,87.845,126600000.0
2009-06-26 18:12:00,87.835,87.845,87.805,87.815,347400000.0
2009-06-26 18:13:00,87.815,87.84,87.815,87.83,316000000.0
2009-06-26 18:14:00,87.83,87.875,87.825,87.875,317800000.0
2009-06-26 18:15:00,87.875,87.89,87.855,87.885,194600000.0
2009-06-26 18:16:00,87.89,87.895,87.87,87.88,261000000.0
2009-06-26 18:17:00,87.88,87.88,87.84,87.865,255600000.0
2009-06-26 18:18:00,87.865,87.875,87.855,87.87,238800000.0
2009-06-26 18:19:00,87.87,87.87,87.815,87.82,258200000.0
2009-06-26 18:20:00,87.82,87.82,87.805,87.805,139600000.0
2009-06-26 18:21:00,87.8,87.82,87.795,87.795,103000000.0
2009-06-26 18:22:00,87.795,87.8,87.79,87.795,146200000.0
2009-06-26 18:23:00,87.795,87.8,87.775,87.775,226800000.0
2009-06-26 18:24:00,87.79,87.79,87.77,87.775,113200000.0
2009-06-26 18:25:00,87.775,87.775,87.74,87.77,212200000.0
2009-06-26 18:26:00,87.76,87.79,87.76,87.785,345800000.0
2009-06-26 18:27:00,87.79,87.805,87.775,87.79,230200000.0
2009-06-26 18:28:00,87.79,87.8,87.785,87.785,93800000.0
2009-06-26 18:29:00,87.785,87.785,87.76,87.76,368200000.0
2009-06-26 18:30:00,87.755,87.765,87.74,87.74,208400000.0
2009-06-26 18:31:00,87.74,87.74,87.725,87.73,157200000.0
2009-06-26 18:32:00,87.725,87.795,87.725,87.765,206400000.0
2009-06-26 18:33:00,87.76,87.82,87.755,87.82,241400000.0
2009-06-26 18:34:00,87.82,87.87,87.82,87.835,411600000.0
2009-06-26 18:35:00,87.835,87.84,87.81,87.84,227200000.0
2009-06-26 18:36:00,87.835,87.835,87.82,87.825,196600000.0
2009-06-26 18:37:00,87.825,87.845,87.825,87.835,139200000.0
2009-06-26 18:38:00,87.835,87.87,87.835,87.86,147000000.0
2009-06-26 18:39:00,87.855,87.915,87.845,87.91,214400000.0
2009-06-26 18:40:00,87.91,87.94,87.91,87.93,195800000.0
2009-06-26 18:41:00,87.93,87.955,87.92,87.95,211200000.0
2009-06-26 18:42:00,87.955,87.98,87.95,87.975,267800000.0
2009-06-26 18:43:00,87.975,88.02,87.975,88.0,221400000.0
2009-06-26 18:44:00,88.0,88.015,87.995,88.01,259400000.0
2009-06-26 18:45:00,88.005,88.02,87.985,87.99,255800000.0
2009-06-26 18:46:00,87.995,88.025,87.98,88.015,255200000.0
2009-06-26 18:47:00,88.03,88.145,88.015,88.145,290600000.0
2009-06-26 18:48:00,88.14,88.15,88.09,88.115,208400000.0
2009-06-26 18:49:00,88.1,88.1,88.07,88.095,464000000.0
2009-06-26 18:50:00,88.105,88.105,88.075,88.08,285000000.0
2009-06-26 18:51:00,88.09,88.105,88.07,88.07,278600000.0
2009-06-26 18:52:00,88.065,88.09,88.035,88.04,377200000.0
2009-06-26 18:53:00,88.04,88.045,88.02,88.02,230000000.0
2009-06-26 18:54:00,88.02,88.05,88.0,88.045,138800000.0
2009-06-26 18:55:00,88.045,88.06,88.02,88.025,201600000.0
2009-06-26 18:56:00,88.045,88.045,88.005,88.005,345000000.0
2009-06-26 18:57:00,88.005,88.025,87.99,88.025,308600000.0
2009-06-26 18:58:00,88.025,88.03,87.995,87.995,225000000.0
2009-06-26 18:59:00,88.0,88.0,87.955,87.955,305600000.0
2009-06-26 19:00:00,87.955,87.975,87.945,87.96,216200000.0
2009-06-26 19:01:00,87.96,87.97,87.945,87.955,198800000.0
2009-06-26 19:02:00,87.955,87.96,87.705,87.715,317700000.0
2009-06-26 19:03:00,87.715,87.825,87.7,87.775,422800000.0
2009-06-26 19:04:00,87.775,87.785,87.715,87.755,472400000.0
2009-06-26 19:05:00,87.755,87.79,87.745,87.785,179000000.0
2009-06-26 19:06:00,87.78,87.815,87.78,87.81,335400000.0
2009-06-26 19:07:00,87.81,87.82,87.775,87.775,258000000.0
2009-06-26 19:08:00,87.785,87.865,87.785,87.865,117600000.0
2009-06-26 19:09:00,87.865,87.885,87.865,87.875,57600000.0
2009-06-26 19:10:00,87.875,87.89,87.85,87.885,285000000.0
2009-06-26 19:11:00,87.885,87.905,87.885,87.905,98400000.0
2009-06-26 19:12:00,87.895,87.9,87.875,87.89,89800000.0
2009-06-26 19:13:00,87.89,87.9,87.88,87.9,46800000.0
2009-06-26 19:14:00,87.9,87.93,87.9,87.925,194400000.0
2009-06-26 19:15:00,87.925,87.95,87.905,87.935,154200000.0
2009-06-26 19:16:00,87.94,87.995,87.925,87.985,336800000.0
2009-06-26 19:17:00,87.99,88.095,87.98,88.075,291200000.0
2009-06-26 19:18:00,88.07,88.07,88.005,88.005,309600000.0
2009-06-26 19:19:00,88.005,88.035,87.99,88.015,298800000.0
2009-06-26 19:20:00,88.015,88.025,88.005,88.015,187600000.0
2009-06-26 19:21:00,88.015,88.015,87.95,87.955,208600000.0
2009-06-26 19:22:00,87.95,88.02,87.945,88.01,140400000.0
2009-06-26 19:23:00,88.01,88.035,88.01,88.025,93600000.0
2009-06-26 19:24:00,88.025,88.06,88.0,88.055,84400000.0
2009-06-26 19:25:00,88.06,88.06,87.99,87.995,195800000.0
2009-06-26 19:26:00,88.01,88.02,87.98,87.985,91200000.0
2009-06-26 19:27:00,87.985,88.005,87.985,88.0,355000000.0
2009-06-26 19:28:00,87.995,88.005,87.995,88.005,78400000.0
2009-06-26 19:29:00,88.005,88.005,87.95,87.955,174200000.0
2009-06-26 19:30:00,87.96,87.97,87.945,87.95,162800000.0
2009-06-26 19:31:00,87.95,87.98,87.94,87.94,247400000.0
2009-06-26 19:32:00,87.935,87.94,87.92,87.94,148000000.0
2009-06-26 19:33:00,87.935,87.955,87.935,87.945,109600000.0
2009-06-26 19:34:00,87.945,87.955,87.905,87.905,216400000.0
2009-06-26 19:35:00,87.9,87.9,87.89,87.895,62000000.0
2009-06-26 19:36:00,87.895,87.9,87.865,87.875,223400000.0
2009-06-26 19:37:00,87.875,87.885,87.845,87.845,165200000.0
2009-06-26 19:38:00,87.85,87.86,87.845,87.85,188400000.0
2009-06-26 19:39:00,87.845,87.875,87.835,87.84,182200000.0
2009-06-26 19:40:00,87.845,87.85,87.82,87.835,222600000.0
2009-06-26 19:41:00,87.83,87.845,87.82,87.84,195400000.0
2009-06-26 19:42:00,87.84,87.845,87.825,87.845,202000000.0
2009-06-26 19:43:00,87.845,87.87,87.835,87.855,137200000.0
2009-06-26 19:44:00,87.855,87.88,87.855,87.87,313000000.0
2009-06-26 19:45:00,87.87,87.875,87.845,87.85,310400000.0
2009-06-26 19:46:00,87.85,87.865,87.825,87.83,357000000.0
2009-06-26 19:47:00,87.83,87.845,87.83,87.835,128200000.0
2009-06-26 19:48:00,87.825,87.855,87.825,87.855,246800000.0
2009-06-26 19:49:00,87.85,87.86,87.835,87.855,154200000.0
2009-06-26 19:50:00,87.86,87.875,87.85,87.865,86800000.0
2009-06-26 19:51:00,87.865,87.92,87.85,87.92,226600000.0
2009-06-26 19:52:00,87.92,87.93,87.895,87.9,105800000.0
2009-06-26 19:53:00,87.9,87.96,87.9,87.915,162600000.0
2009-06-26 19:54:00,87.915,87.93,87.9,87.905,165200000.0
2009-06-26 19:55:00,87.905,87.915,87.9,87.915,99200000.0
2009-06-26 19:56:00,87.915,87.925,87.9,87.915,157800000.0
2009-06-26 19:57:00,87.905,87.94,87.9,87.94,127800000.0
2009-06-26 19:58:00,87.935,87.945,87.9,87.905,250200000.0
2009-06-26 19:59:00,87.905,87.93,87.895,87.905,201200000.0
2009-06-26 20:00:00,87.905,87.905,87.885,87.905,125800000.0
2009-06-26 20:01:00,87.905,87.92,87.885,87.895,204000000.0
2009-06-26 20:02:00,87.895,87.915,87.895,87.905,135200000.0
2009-06-26 20:03:00,87.905,87.905,87.89,87.9,227200000.0
2009-06-26 20:04:00,87.895,87.905,87.89,87.895,91000000.0
2009-06-26 20:05:00,87.89,87.915,87.89,87.9,141200000.0
2009-06-26 20:06:00,87.9,87.9,87.89,87.89,145800000.0
2009-06-26 20:07:00,87.885,87.9,87.885,87.9,188200000.0
2009-06-26 20:08:00,87.895,87.91,87.89,87.905,139800000.0
2009-06-26 20:09:00,87.905,87.905,87.895,87.9,120800000.0
2009-06-26 20:10:00,87.9,87.9,87.885,87.895,48600000.0
2009-06-26 20:11:00,87.9,87.9,87.89,87.9,37200000.0
2009-06-26 20:12:00,87.9,87.92,87.885,87.9,58400000.0
2009-06-26 20:13:00,87.9,87.915,87.9,87.91,10000000.0
2009-06-26 20:14:00,87.91,87.92,87.905,87.915,31600000.0
2009-06-26 20:15:00,87.915,87.945,87.91,87.94,70800000.0
2009-06-26 20:16:00,87.93,87.93,87.905,87.925,235800000.0
2009-06-26 20:17:00,87.93,87.93,87.905,87.915,135400000.0
2009-06-26 20:18:00,87.91,87.915,87.905,87.905,101400000.0
2009-06-26 20:19:00,87.905,87.91,87.895,87.9,168200000.0
2009-06-26 20:20:00,87.9,87.9,87.89,87.895,215800000.0
2009-06-26 20:21:00,87.895,87.93,87.895,87.925,126600000.0
2009-06-26 20:22:00,87.92,87.92,87.885,87.89,76000000.0
2009-06-26 20:23:00,87.89,87.905,87.89,87.905,51200000.0
2009-06-26 20:24:00,87.9,87.91,87.89,87.89,187000000.0
2009-06-26 20:25:00,87.89,87.895,87.88,87.885,155400000.0
2009-06-26 20:26:00,87.885,87.885,87.86,87.87,306000000.0
2009-06-26 20:27:00,87.875,87.885,87.865,87.87,230800000.0
2009-06-26 20:28:00,87.87,87.87,87.855,87.86,177200000.0
2009-06-26 20:29:00,87.86,87.87,87.86,87.87,66600000.0
2009-06-26 20:30:00,87.87,87.87,87.855,87.86,184000000.0
2009-06-26 20:31:00,87.865,87.865,87.865,87.865,16400000.0
2009-06-26 20:32:00,87.87,87.895,87.87,87.875,127800000.0
2009-06-26 20:33:00,87.88,87.88,87.88,87.88,1800000.0
2009-06-26 20:34:00,87.87,87.88,87.87,87.88,80200000.0
2009-06-26 20:35:00,87.88,87.885,87.88,87.885,269200000.0
2009-06-26 20:36:00,87.885,87.89,87.885,87.89,158800000.0
2009-06-26 20:37:00,87.89,87.905,87.885,87.895,72800000.0
2009-06-26 20:38:00,87.895,87.9,87.885,87.89,173600000.0
2009-06-26 20:39:00,87.895,87.905,87.895,87.9,174400000.0
2009-06-26 20:40:00,87.895,87.9,87.88,87.88,223400000.0
2009-06-26 20:41:00,87.88,87.895,87.875,87.88,253800000.0
2009-06-26 20:42:00,87.88,87.895,87.88,87.885,245800000.0
2009-06-26 20:43:00,87.885,87.925,87.88,87.9,179400000.0
2009-06-26 20:44:00,87.905,87.915,87.89,87.9,168800000.0
2009-06-26 20:45:00,87.9,87.92,87.9,87.92,157400000.0
2009-06-26 20:46:00,87.92,87.93,87.92,87.93,49000000.0
2009-06-26 20:47:00,87.93,87.945,87.93,87.945,256200000.0
2009-06-26 20:48:00,87.94,87.965,87.94,87.965,106400000.0
2009-06-26 20:49:00,87.975,87.975,87.955,87.97,125400000.0
2009-06-26 20:50:00,87.96,87.96,87.955,87.955,74400000.0
2009-06-26 20:51:00,87.96,87.985,87.94,87.965,359200000.0
2009-06-26 20:52:00,87.97,87.98,87.96,87.965,147400000.0
2009-06-26 20:53:00,87.965,88.0,87.96,87.965,170600000.0
2009-06-26 20:54:00,87.965,87.985,87.965,87.98,159000000.0
2009-06-26 20:55:00,87.98,87.995,87.965,87.97,297800000.0
2009-06-26 20:56:00,87.975,88.005,87.97,87.995,268000000.0
2009-06-26 20:57:00,87.99,87.995,87.97,87.975,113400000.0
2009-06-26 20:58:00,87.97,87.985,87.945,87.975,184200000.0
2009-06-26 20:59:00,87.98,88.015,87.975,87.975,158600000.0
2009-06-26 21:00:00,87.975,87.975,87.955,87.955,227000000.0
2009-06-26 21:01:00,87.945,87.965,87.945,87.945,140200000.0
2009-06-26 21:02:00,87.94,87.95,87.93,87.93,75200000.0
2009-06-26 21:03:00,87.925,87.925,87.91,87.91,145800000.0
2009-06-26 21:04:00,87.915,87.925,87.905,87.91,175200000.0
2009-06-26 21:05:00,87.915,87.945,87.915,87.94,107600000.0
2009-06-26 21:06:00,87.94,87.94,87.935,87.935,36000000.0
2009-06-26 21:07:00,87.935,87.945,87.925,87.925,77800000.0
2009-06-26 21:08:00,87.935,87.955,87.935,87.935,130800000.0
2009-06-26 21:09:00,87.935,87.955,87.935,87.945,250800000.0
2009-06-26 21:10:00,87.955,87.97,87.935,87.935,242400000.0
2009-06-26 21:11:00,87.93,87.945,87.93,87.945,90000000.0
2009-06-26 21:12:00,87.945,87.955,87.94,87.945,111400000.0
2009-06-26 21:13:00,87.945,87.955,87.945,87.945,164400000.0
2009-06-26 21:14:00,87.945,87.945,87.945,87.945,56800000.0
2009-06-26 21:15:00,87.945,87.945,87.94,87.94,15600000.0
2009-06-26 21:16:00,87.94,87.955,87.935,87.935,60000000.0
2009-06-26 21:17:00,87.93,87.93,87.91,87.915,48800000.0
2009-06-26 21:18:00,87.91,87.915,87.875,87.885,183200000.0
2009-06-26 21:19:00,87.89,87.905,87.89,87.9,118600000.0
2009-06-26 21:20:00,87.905,87.915,87.905,87.905,69400000.0
2009-06-26 21:21:00,87.89,87.915,87.885,87.91,106200000.0
2009-06-26 21:22:00,87.905,87.915,87.9,87.905,160400000.0
2009-06-26 21:23:00,87.91,87.915,87.905,87.905,53200000.0
2009-06-26 21:24:00,87.905,87.92,87.895,87.915,209400000.0
2009-06-26 21:25:00,87.92,87.935,87.91,87.92,93400000.0
2009-06-26 21:26:00,87.915,87.95,87.915,87.945,90000000.0
2009-06-26 21:27:00,87.945,87.955,87.945,87.945,54800000.0
2009-06-26 21:28:00,87.955,87.955,87.93,87.935,61400000.0
2009-06-26 21:29:00,87.93,87.955,87.93,87.955,66000000.0
2009-06-26 21:30:00,87.965,87.965,87.92,87.935,274600000.0
2009-06-26 21:31:00,87.935,87.945,87.875,87.895,160000000.0
2009-06-26 21:32:00,87.895,87.915,87.895,87.895,98000000.0
2009-06-26 21:33:00,87.895,87.905,87.895,87.895,82000000.0
2009-06-26 21:34:00,87.9,87.905,87.88,87.88,47600000.0
2009-06-26 21:35:00,87.885,87.885,87.87,87.875,289200000.0
2009-06-26 21:36:00,87.875,87.875,87.865,87.875,178200000.0
2009-06-26 21:37:00,87.865,87.885,87.865,87.875,88800000.0
2009-06-26 21:38:00,87.88,87.885,87.875,87.885,81200000.0
2009-06-26 21:39:00,87.88,87.885,87.875,87.885,94600000.0
2009-06-26 21:40:00,87.885,87.905,87.885,87.905,45800000.0
2009-06-26 21:41:00,87.905,87.905,87.895,87.905,113200000.0
2009-06-26 21:42:00,87.9,87.935,87.895,87.935,146800000.0
2009-06-26 21:43:00,87.935,87.935,87.925,87.925,59000000.0
2009-06-26 21:44:00,87.945,87.965,87.935,87.965,102000000.0
2009-06-26 21:45:00,87.96,87.965,87.93,87.93,88800000.0
2009-06-26 21:46:00,87.935,87.965,87.935,87.955,121400000.0
2009-06-26 21:47:00,87.955,87.965,87.935,87.945,85000000.0
2009-06-26 21:48:00,87.94,87.945,87.915,87.925,65400000.0
2009-06-26 21:49:00,87.935,87.96,87.935,87.96,129600000.0
2009-06-26 21:50:00,87.96,87.985,87.955,87.98,127600000.0
2009-06-26 21:51:00,87.985,87.985,87.98,87.985,42400000.0
2009-06-26 21:52:00,87.98,87.985,87.955,87.96,75600000.0
2009-06-26 21:53:00,87.965,87.965,87.935,87.935,212600000.0
2009-06-26 21:54:00,87.93,87.93,87.915,87.93,104600000.0
2009-06-26 21:55:00,87.925,87.96,87.925,87.96,155400000.0
2009-06-26 21:56:00,87.955,88.0,87.95,87.99,107000000.0
2009-06-26 21:57:00,87.995,88.035,87.99,88.025,59400000.0
2009-06-26 21:58:00,88.025,88.025,87.995,88.005,65000000.0
2009-06-26 21:59:00,88.015,88.035,88.01,88.01,115400000.0
2009-06-26 22:00:00,88.005,88.015,87.995,88.015,93000000.0
2009-06-26 22:01:00,88.005,88.015,88.005,88.015,36800000.0
2009-06-26 22:02:00,88.015,88.015,87.995,87.995,31200000.0
2009-06-26 22:03:00,88.005,88.025,88.005,88.025,30400000.0
2009-06-26 22:04:00,88.025,88.025,88.0,88.005,91600000.0
2009-06-26 22:05:00,88.005,88.015,87.995,87.995,64200000.0
2009-06-26 22:06:00,87.995,88.005,87.985,87.985,29400000.0
2009-06-26 22:07:00,87.995,88.015,87.995,88.005,48200000.0
2009-06-26 22:08:00,88.005,88.01,87.99,87.995,130800000.0
2009-06-26 22:09:00,87.995,88.015,87.985,88.005,111800000.0
2009-06-26 22:10:00,88.005,88.015,87.995,87.995,65400000.0
2009-06-26 22:11:00,87.995,87.995,87.975,87.985,46000000.0
2009-06-26 22:12:00,87.975,87.985,87.965,87.965,43000000.0
2009-06-26 22:13:00,87.965,87.985,87.955,87.975,143800000.0
2009-06-26 22:14:00,87.975,87.985,87.93,87.955,76000000.0
2009-06-26 22:15:00,87.935,87.945,87.93,87.935,86200000.0
2009-06-26 22:16:00,87.93,87.94,87.925,87.94,20800000.0
2009-06-26 22:17:00,87.94,87.945,87.935,87.945,15000000.0
2009-06-26 22:18:00,87.945,87.95,87.94,87.94,29000000.0
2009-06-26 22:19:00,87.935,87.935,87.925,87.925,7800000.0
2009-06-26 22:20:00,87.93,87.93,87.915,87.925,14600000.0
2009-06-26 22:21:00,87.925,87.925,87.865,87.875,99600000.0
2009-06-26 22:22:00,87.885,87.925,87.875,87.915,64400000.0
2009-06-26 22:23:00,87.915,87.925,87.905,87.925,48600000.0
2009-06-26 22:24:00,87.925,87.96,87.925,87.935,62200000.0
2009-06-26 22:25:00,87.935,87.985,87.935,87.975,85200000.0
2009-06-26 22:26:00,87.985,88.005,87.985,88.0,54400000.0
2009-06-26 22:27:00,88.005,88.03,87.995,88.005,53200000.0
2009-06-26 22:28:00,88.005,88.02,87.99,88.01,67600000.0
2009-06-26 22:29:00,88.01,88.015,88.01,88.015,29000000.0
2009-06-26 22:30:00,88.015,88.015,88.01,88.015,29200000.0
2009-06-26 22:31:00,88.015,88.015,87.99,88.0,48400000.0
2009-06-26 22:32:00,87.995,87.995,87.965,87.965,34400000.0
2009-06-26 22:33:00,87.965,87.99,87.965,87.98,55000000.0
2009-06-26 22:34:00,87.985,88.015,87.96,87.975,91800000.0
2009-06-26 22:35:00,87.975,88.025,87.97,88.015,73400000.0
2009-06-26 22:36:00,88.02,88.02,88.0,88.015,43600000.0
2009-06-26 22:37:00,88.03,88.04,88.025,88.025,11600000.0
2009-06-26 22:38:00,88.03,88.075,88.03,88.07,52600000.0
2009-06-26 22:39:00,88.07,88.07,88.06,88.06,40000000.0
2009-06-26 22:40:00,88.065,88.075,88.06,88.06,23600000.0
2009-06-26 22:41:00,88.04,88.055,88.04,88.05,27000000.0
2009-06-26 22:42:00,88.025,88.04,88.015,88.04,34400000.0
2009-06-26 22:43:00,88.045,88.045,88.03,88.035,19400000.0
2009-06-26 22:44:00,88.045,88.045,88.025,88.045,17800000.0
2009-06-26 22:45:00,88.035,88.035,88.005,88.015,23000000.0
2009-06-26 22:46:00,88.025,88.025,88.005,88.015,33600000.0
2009-06-26 22:47:00,88.015,88.025,88.005,88.025,19200000.0
2009-06-26 22:48:00,88.025,88.035,88.02,88.035,19400000.0
2009-06-26 22:49:00,88.03,88.03,88.015,88.015,20000000.0
2009-06-26 22:50:00,88.02,88.02,88.005,88.015,20600000.0
2009-06-26 22:51:00,88.005,88.015,87.975,87.975,21400000.0
2009-06-26 22:52:00,87.985,88.015,87.985,87.995,33600000.0
2009-06-26 22:53:00,87.995,88.005,87.945,87.965,44000000.0
2009-06-26 22:54:00,87.96,87.96,87.935,87.935,12000000.0
2009-06-26 22:55:00,87.94,87.945,87.935,87.935,29400000.0
2009-06-26 22:56:00,87.935,87.935,87.92,87.925,26800000.0
2009-06-26 22:57:00,87.925,87.94,87.92,87.925,22200000.0
2009-06-26 22:58:00,87.925,87.925,87.92,87.925,7600000.0
2009-06-26 22:59:00,87.915,87.915,87.815,87.815,17000000.0
2009-06-28 23:00:00,87.834,87.853,87.822,87.822,155000000.0
2009-06-28 23:01:00,87.817,87.824,87.81,87.815,293400000.0
2009-06-28 23:02:00,87.865,87.89,87.865,87.89,3000000.0
2009-06-28 23:03:00,87.885,87.895,87.85,87.89,5000000.0
2009-06-28 23:04:00,87.905,87.905,87.85,87.875,3000000.0
2009-06-28 23:05:00,87.885,87.885,87.885,87.885,2000000.0
2009-06-28 23:06:00,87.873,87.885,87.869,87.88,377800000.0
2009-06-28 23:07:00,87.895,87.895,87.885,87.885,6000000.0
2009-06-28 23:08:00,87.901,87.921,87.897,87.897,267800000.0
2009-06-28 23:09:00,87.835,87.885,87.835,87.885,3000000.0
2009-06-28 23:10:00,87.845,87.845,87.845,87.845,1000000.0
2009-06-28 23:11:00,87.9,87.9,87.9,87.9,1000000.0
2009-06-28 23:12:00,87.87,87.925,87.87,87.925,3000000.0
2009-06-28 23:13:00,87.905,87.905,87.895,87.895,2000000.0
2009-06-28 23:14:00,87.855,87.885,87.855,87.885,2000000.0
2009-06-28 23:15:00,87.915,87.915,87.915,87.915,1000000.0
2009-06-28 23:16:00,87.925,87.925,87.925,87.925,2000000.0
2009-06-28 23:17:00,87.915,87.935,87.915,87.925,6000000.0
2009-06-28 23:18:00,87.925,87.925,87.84,87.885,5000000.0
2009-06-28 23:19:00,87.9,87.935,87.895,87.925,34000000.0
2009-06-28 23:20:00,87.915,87.98,87.915,87.965,19000000.0
2009-06-28 23:21:00,87.97,87.97,87.96,87.96,7600000.0
2009-06-28 23:22:00,87.96,87.98,87.95,87.97,27800000.0
2009-06-28 23:23:00,87.975,87.98,87.975,87.98,10200000.0
2009-06-28 23:24:00,87.98,87.98,87.97,87.98,13400000.0
2009-06-28 23:25:00,87.98,87.98,87.98,87.98,2800000.0
2009-06-28 23:26:00,87.98,87.98,87.97,87.97,3800000.0
2009-06-28 23:27:00,87.97,87.975,87.97,87.975,13800000.0
2009-06-28 23:28:00,87.975,87.975,87.975,87.975,13800000.0
2009-06-28 23:29:00,87.995,87.995,87.975,87.98,19800000.0
2009-06-28 23:30:00,87.98,87.98,87.98,87.98,4800000.0
2009-06-28 23:31:00,87.985,87.985,87.865,87.91,24800000.0
2009-06-28 23:32:00,87.925,87.93,87.905,87.925,16800000.0
2009-06-28 23:33:00,87.93,87.94,87.93,87.94,6200000.0
2009-06-28 23:34:00,87.945,87.945,87.945,87.945,5600000.0
2009-06-28 23:35:00,87.945,87.945,87.945,87.945,1400000.0
2009-06-28 23:36:00,87.916,87.928,87.916,87.921,328200000.0
2009-06-28 23:37:00,87.945,87.945,87.945,87.945,2800000.0
2009-06-28 23:38:00,87.945,87.945,87.855,87.855,21200000.0
2009-06-28 23:39:00,87.89,87.93,87.89,87.925,50000000.0
2009-06-28 23:40:00,87.92,87.92,87.91,87.91,7200000.0
2009-06-28 23:41:00,87.92,87.92,87.92,87.92,2400000.0
2009-06-28 23:42:00,87.915,87.925,87.915,87.925,10000000.0
2009-06-28 23:43:00,87.925,87.925,87.925,87.925,2400000.0
2009-06-28 23:44:00,87.935,87.935,87.93,87.93,3400000.0
2009-06-28 23:45:00,87.93,87.93,87.93,87.93,2400000.0
2009-06-28 23:46:00,87.93,87.93,87.93,87.93,2400000.0
2009-06-28 23:47:00,87.942,87.955,87.942,87.953,160200000.0
2009-06-28 23:48:00,87.937,87.946,87.934,87.945,250600000.0
2009-06-28 23:49:00,87.935,87.955,87.935,87.945,19800000.0
2009-06-28 23:50:00,87.965,87.965,87.925,87.935,4000000.0
2009-06-28 23:51:00,87.945,87.945,87.945,87.945,1000000.0
2009-06-28 23:52:00,87.955,87.995,87.945,87.945,15600000.0
2009-06-28 23:53:00,87.945,87.945,87.945,87.945,2800000.0
2009-06-28 23:54:00,87.945,87.945,87.945,87.945,1400000.0
2009-06-28 23:55:00,87.945,87.955,87.94,87.955,10400000.0
2009-06-28 23:56:00,87.955,87.965,87.955,87.965,5800000.0
2009-06-28 23:57:00,87.965,87.965,87.955,87.955,4400000.0
2009-06-28 23:58:00,87.955,87.955,87.955,87.955,2400000.0
2009-06-28 23:59:00,87.975,87.975,87.975,87.975,1000000.0
2009-06-29 00:00:00,87.965,87.975,87.945,87.945,13800000.0
2009-06-29 00:01:00,87.945,87.965,87.935,87.965,9600000.0
2009-06-29 00:02:00,87.955,87.965,87.935,87.945,12800000.0
2009-06-29 00:03:00,87.945,87.945,87.935,87.935,6400000.0
2009-06-29 00:04:00,87.935,87.945,87.935,87.945,9600000.0
2009-06-29 00:05:00,87.94,87.945,87.94,87.945,8200000.0
2009-06-29 00:06:00,87.95,87.959,87.938,87.952,170400000.0
2009-06-29 00:07:00,87.945,87.965,87.945,87.955,5400000.0
2009-06-29 00:08:00,87.945,87.955,87.945,87.945,11000000.0
2009-06-29 00:09:00,87.945,87.955,87.945,87.955,10600000.0
2009-06-29 00:10:00,87.955,87.96,87.935,87.94,53600000.0
2009-06-29 00:11:00,87.94,87.945,87.895,87.92,132000000.0
2009-06-29 00:12:00,87.91,87.915,87.905,87.905,45800000.0
2009-06-29 00:13:00,87.905,87.925,87.905,87.915,57000000.0
2009-06-29 00:14:00,87.915,87.92,87.915,87.915,14200000.0
2009-06-29 00:15:00,87.92,87.945,87.92,87.92,57600000.0
2009-06-29 00:16:00,87.935,87.94,87.925,87.935,43800000.0
2009-06-29 00:17:00,87.935,87.935,87.89,87.91,83600000.0
2009-06-29 00:18:00,87.91,87.915,87.895,87.895,50800000.0
2009-06-29 00:19:00,87.895,87.9,87.89,87.9,8200000.0
2009-06-29 00:20:00,87.895,87.915,87.895,87.915,28000000.0
2009-06-29 00:21:00,87.915,87.93,87.905,87.905,35200000.0
2009-06-29 00:22:00,87.905,87.925,87.905,87.925,42000000.0
2009-06-29 00:23:00,87.92,87.945,87.915,87.935,13800000.0
2009-06-29 00:24:00,87.935,87.965,87.935,87.955,16800000.0
2009-06-29 00:25:00,87.935,87.955,87.935,87.945,13400000.0
2009-06-29 00:26:00,87.955,87.975,87.955,87.975,4400000.0
2009-06-29 00:27:00,87.965,87.985,87.955,87.965,21400000.0
2009-06-29 00:28:00,87.965,87.975,87.965,87.965,7000000.0
2009-06-29 00:29:00,87.945,87.965,87.945,87.965,8800000.0
2009-06-29 00:30:00,87.945,87.945,87.945,87.945,2400000.0
2009-06-29 00:31:00,87.95,87.95,87.945,87.945,7800000.0
2009-06-29 00:32:00,87.955,87.955,87.955,87.955,5000000.0
2009-06-29 00:33:00,87.955,87.955,87.955,87.955,3000000.0
2009-06-29 00:34:00,87.965,87.965,87.955,87.965,9800000.0
2009-06-29 00:35:00,87.955,87.975,87.955,87.975,3000000.0
2009-06-29 00:36:00,87.975,87.985,87.975,87.985,7600000.0
2009-06-29 00:37:00,87.985,88.025,87.985,88.025,8200000.0
2009-06-29 00:38:00,88.025,88.025,88.005,88.005,6000000.0
2009-06-29 00:39:00,88.005,88.025,88.005,88.025,11000000.0
2009-06-29 00:40:00,88.015,88.025,88.015,88.02,13200000.0
2009-06-29 00:41:00,88.015,88.025,88.01,88.02,57600000.0
2009-06-29 00:42:00,88.02,88.02,87.985,88.0,100200000.0
2009-06-29 00:43:00,88.0,88.0,87.97,87.975,65400000.0
2009-06-29 00:44:00,87.965,87.975,87.945,87.955,55600000.0
2009-06-29 00:45:00,87.96,87.98,87.96,87.975,46000000.0
2009-06-29 00:46:00,87.975,87.98,87.945,87.945,36200000.0
2009-06-29 00:47:00,87.955,87.97,87.94,87.965,35200000.0
2009-06-29 00:48:00,87.97,87.97,87.96,87.96,20200000.0
2009-06-29 00:49:00,87.96,87.96,87.96,87.96,10200000.0
2009-06-29 00:50:00,87.965,87.965,87.965,87.965,5600000.0
2009-06-29 00:51:00,87.975,87.985,87.96,87.97,42200000.0
2009-06-29 00:52:00,87.97,87.98,87.965,87.98,32800000.0
2009-06-29 00:53:00,87.975,87.985,87.945,87.97,92200000.0
2009-06-29 00:54:00,87.98,87.98,87.955,87.975,131600000.0
2009-06-29 00:55:00,87.985,87.985,87.975,87.975,64600000.0
2009-06-29 00:56:00,87.985,87.985,87.975,87.98,35800000.0
2009-06-29 00:57:00,87.975,87.975,87.965,87.965,6800000.0
2009-06-29 00:58:00,87.965,87.975,87.965,87.97,20600000.0
2009-06-29 00:59:00,87.975,87.975,87.93,87.95,63600000.0
2009-06-29 01:00:00,87.955,87.955,87.935,87.94,71400000.0
2009-06-29 01:01:00,87.94,87.965,87.935,87.935,144400000.0
2009-06-29 01:02:00,87.945,87.945,87.93,87.93,98200000.0
2009-06-29 01:03:00,87.92,87.93,87.92,87.93,81600000.0
2009-06-29 01:04:00,87.93,87.93,87.92,87.925,46200000.0
2009-06-29 01:05:00,87.93,87.935,87.92,87.92,77400000.0
2009-06-29 01:06:00,87.92,87.92,87.91,87.915,82800000.0
2009-06-29 01:07:00,87.91,87.91,87.9,87.9,12400000.0
2009-06-29 01:08:00,87.9,87.915,87.875,87.895,145600000.0
2009-06-29 01:09:00,87.895,87.91,87.88,87.905,175600000.0
2009-06-29 01:10:00,87.905,87.905,87.865,87.875,350400000.0
2009-06-29 01:11:00,87.855,87.86,87.82,87.83,273200000.0
2009-06-29 01:12:00,87.83,87.85,87.82,87.83,208400000.0
2009-06-29 01:13:00,87.83,87.83,87.81,87.82,175000000.0
2009-06-29 01:14:00,87.82,87.83,87.82,87.82,76000000.0
2009-06-29 01:15:00,87.82,87.83,87.82,87.83,8800000.0
2009-06-29 01:16:00,87.83,87.84,87.82,87.83,185400000.0
2009-06-29 01:17:00,87.835,87.835,87.805,87.815,176400000.0
2009-06-29 01:18:00,87.815,87.815,87.81,87.81,24800000.0
2009-06-29 01:19:00,87.815,87.82,87.805,87.805,50200000.0
2009-06-29 01:20:00,87.805,87.815,87.785,87.79,240200000.0
2009-06-29 01:21:00,87.795,87.82,87.795,87.82,172800000.0
2009-06-29 01:22:00,87.82,87.845,87.8,87.825,190000000.0
2009-06-29 01:23:00,87.825,87.825,87.815,87.82,87200000.0
2009-06-29 01:24:00,87.82,87.84,87.805,87.82,89000000.0
2009-06-29 01:25:00,87.825,87.835,87.825,87.825,73400000.0
2009-06-29 01:26:00,87.825,87.865,87.825,87.865,80000000.0
2009-06-29 01:27:00,87.86,87.87,87.855,87.865,107000000.0
2009-06-29 01:28:00,87.855,87.865,87.855,87.86,109000000.0
2009-06-29 01:29:00,87.88,87.88,87.835,87.835,122400000.0
2009-06-29 01:30:00,87.845,87.87,87.845,87.865,164000000.0
2009-06-29 01:31:00,87.865,87.865,87.85,87.85,65600000.0
2009-06-29 01:32:00,87.86,87.86,87.855,87.855,80000000.0
2009-06-29 01:33:00,87.885,87.89,87.865,87.89,136800000.0
2009-06-29 01:34:00,87.89,87.89,87.875,87.875,91200000.0
2009-06-29 01:35:00,87.865,87.88,87.855,87.865,65600000.0
2009-06-29 01:36:00,87.87,87.87,87.86,87.86,72000000.0
2009-06-29 01:37:00,87.86,87.86,87.85,87.85,50800000.0
2009-06-29 01:38:00,87.85,87.85,87.815,87.825,147000000.0
2009-06-29 01:39:00,87.825,87.845,87.815,87.84,367600001.0
2009-06-29 01:40:00,87.845,87.895,87.845,87.875,136000000.0
2009-06-29 01:41:00,87.88,87.905,87.88,87.895,197600000.0
2009-06-29 01:42:00,87.895,87.91,87.895,87.9,258000000.0
2009-06-29 01:43:00,87.895,87.915,87.895,87.905,71200000.0
2009-06-29 01:44:00,87.905,87.94,87.905,87.92,200600000.0
2009-06-29 01:45:00,87.915,87.925,87.895,87.895,352000000.0
2009-06-29 01:46:00,87.895,87.895,87.885,87.885,52200000.0
2009-06-29 01:47:00,87.89,87.895,87.875,87.875,169200000.0
2009-06-29 01:48:00,87.875,87.875,87.865,87.865,102000000.0
2009-06-29 01:49:00,87.865,87.875,87.85,87.855,218600000.0
2009-06-29 01:50:00,87.87,87.905,87.845,87.85,281800000.0
2009-06-29 01:51:00,87.855,87.86,87.84,87.86,89800000.0
2009-06-29 01:52:00,87.86,87.875,87.845,87.875,118000000.0
2009-06-29 01:53:00,87.875,87.88,87.875,87.88,93400000.0
2009-06-29 01:54:00,87.88,87.9,87.865,87.895,237800000.0
2009-06-29 01:55:00,87.895,87.9,87.865,87.875,63600000.0
2009-06-29 01:56:00,87.875,87.92,87.875,87.91,158200000.0
2009-06-29 01:57:00,87.91,87.915,87.9,87.9,142400000.0
2009-06-29 01:58:00,87.9,87.915,87.855,87.855,288600000.0
2009-06-29 01:59:00,87.855,87.865,87.84,87.84,537000000.0
2009-06-29 02:00:00,87.84,87.89,87.84,87.86,301200000.0
2009-06-29 02:01:00,87.86,87.86,87.855,87.86,75000000.0
2009-06-29 02:02:00,87.86,87.89,87.86,87.87,176200000.0
2009-06-29 02:03:00,87.87,87.875,87.86,87.87,141800000.0
2009-06-29 02:04:00,87.875,87.9,87.865,87.88,234800000.0
2009-06-29 02:05:00,87.88,87.9,87.855,87.865,157200000.0
2009-06-29 02:06:00,87.875,87.875,87.805,87.82,244600000.0
2009-06-29 02:07:00,87.82,87.835,87.815,87.815,147800000.0
2009-06-29 02:08:00,87.815,87.815,87.78,87.79,329800000.0
2009-06-29 02:09:00,87.795,87.81,87.785,87.795,243600000.0
2009-06-29 02:10:00,87.785,87.795,87.76,87.77,228600000.0
2009-06-29 02:11:00,87.765,87.765,87.74,87.755,318000000.0
2009-06-29 02:12:00,87.755,87.78,87.755,87.78,276200000.0
2009-06-29 02:13:00,87.775,87.8,87.77,87.77,168000000.0
2009-06-29 02:14:00,87.78,87.795,87.78,87.785,173400000.0
2009-06-29 02:15:00,87.785,87.815,87.785,87.805,207200000.0
2009-06-29 02:16:00,87.805,87.84,87.79,87.79,402600000.0
2009-06-29 02:17:00,87.79,87.8,87.76,87.765,336400000.0
2009-06-29 02:18:00,87.765,87.78,87.755,87.76,192400000.0
2009-06-29 02:19:00,87.76,87.785,87.74,87.78,325000000.0
2009-06-29 02:20:00,87.78,87.785,87.775,87.775,51200000.0
2009-06-29 02:21:00,87.785,87.795,87.78,87.785,282600000.0
2009-06-29 02:22:00,87.795,87.805,87.79,87.79,50400000.0
2009-06-29 02:23:00,87.79,87.805,87.79,87.795,124200000.0
2009-06-29 02:24:00,87.8,87.805,87.76,87.765,196000000.0
2009-06-29 02:25:00,87.765,87.795,87.745,87.745,235000000.0
2009-06-29 02:26:00,87.75,87.76,87.725,87.745,294800000.0
2009-06-29 02:27:00,87.745,87.79,87.735,87.79,257400000.0
2009-06-29 02:28:00,87.79,87.795,87.77,87.775,177200000.0
2009-06-29 02:29:00,87.785,87.805,87.745,87.745,314400000.0
2009-06-29 02:30:00,87.76,87.805,87.76,87.795,217000000.0
2009-06-29 02:31:00,87.8,87.815,87.785,87.805,369200000.0
2009-06-29 02:32:00,87.81,87.83,87.805,87.825,179600000.0
2009-06-29 02:33:00,87.815,87.83,87.805,87.815,287800000.0
2009-06-29 02:34:00,87.815,87.82,87.785,87.81,319600000.0
2009-06-29 02:35:00,87.815,87.815,87.785,87.785,219000000.0
2009-06-29 02:36:00,87.78,87.79,87.77,87.785,164000000.0
2009-06-29 02:37:00,87.775,87.78,87.775,87.78,77000000.0
2009-06-29 02:38:00,87.785,87.79,87.775,87.775,101200000.0
2009-06-29 02:39:00,87.775,87.785,87.755,87.77,163000000.0
2009-06-29 02:40:00,87.775,87.8,87.75,87.755,216000000.0
2009-06-29 02:41:00,87.755,87.77,87.725,87.73,278400000.0
2009-06-29 02:42:00,87.73,87.765,87.73,87.755,446800000.0
2009-06-29 02:43:00,87.755,87.765,87.735,87.74,360600000.0
2009-06-29 02:44:00,87.74,87.77,87.73,87.735,403000000.0
2009-06-29 02:45:00,87.74,87.765,87.74,87.765,212800000.0
2009-06-29 02:46:00,87.765,87.78,87.75,87.765,307800000.0
2009-06-29 02:47:00,87.765,87.775,87.75,87.75,257000000.0
2009-06-29 02:48:00,87.75,87.75,87.72,87.73,160000000.0
2009-06-29 02:49:00,87.73,87.76,87.725,87.75,235000000.0
2009-06-29 02:50:00,87.755,87.76,87.735,87.735,248600000.0
2009-06-29 02:51:00,87.725,87.745,87.725,87.725,159800000.0
2009-06-29 02:52:00,87.715,87.735,87.705,87.725,229800000.0
2009-06-29 02:53:00,87.725,87.735,87.675,87.685,252800000.0
2009-06-29 02:54:00,87.68,87.7,87.66,87.69,332200000.0
2009-06-29 02:55:00,87.7,87.74,87.695,87.725,280000000.0
2009-06-29 02:56:00,87.725,87.725,87.72,87.72,52800000.0
2009-06-29 02:57:00,87.72,87.735,87.705,87.72,279400000.0
2009-06-29 02:58:00,87.725,87.74,87.72,87.73,138200000.0
2009-06-29 02:59:00,87.735,87.755,87.735,87.735,129600000.0
2009-06-29 03:00:00,87.735,87.75,87.725,87.735,206200000.0
2009-06-29 03:01:00,87.735,87.755,87.705,87.715,426800000.0
2009-06-29 03:02:00,87.71,87.72,87.685,87.715,447800000.0
2009-06-29 03:03:00,87.705,87.715,87.695,87.7,305000000.0
2009-06-29 03:04:00,87.695,87.71,87.685,87.705,325800000.0
2009-06-29 03:05:00,87.7,87.705,87.685,87.69,228400000.0
2009-06-29 03:06:00,87.685,87.705,87.66,87.695,329000000.0
2009-06-29 03:07:00,87.7,87.7,87.685,87.695,214000000.0
2009-06-29 03:08:00,87.7,87.705,87.68,87.7,277800000.0
2009-06-29 03:09:00,87.705,87.725,87.69,87.71,280000000.0
2009-06-29 03:10:00,87.71,87.71,87.655,87.665,513600000.0
2009-06-29 03:11:00,87.665,87.73,87.65,87.72,365600000.0
2009-06-29 03:12:00,87.72,87.72,87.69,87.7,118800000.0
2009-06-29 03:13:00,87.7,87.705,87.69,87.69,139800000.0
2009-06-29 03:14:00,87.69,87.73,87.69,87.71,441400000.0
2009-06-29 03:15:00,87.72,87.725,87.71,87.72,233800000.0
2009-06-29 03:16:00,87.72,87.735,87.72,87.735,252600000.0
2009-06-29 03:17:00,87.735,87.75,87.735,87.74,160600000.0
2009-06-29 03:18:00,87.74,87.755,87.73,87.75,329000000.0
2009-06-29 03:19:00,87.75,87.76,87.74,87.75,288000000.0
2009-06-29 03:20:00,87.75,87.765,87.735,87.75,395000000.0
2009-06-29 03:21:00,87.755,87.78,87.755,87.76,248800000.0
2009-06-29 03:22:00,87.76,87.775,87.75,87.76,288200000.0
2009-06-29 03:23:00,87.76,87.81,87.755,87.81,366000000.0
2009-06-29 03:24:00,87.81,87.82,87.795,87.795,381200000.0
2009-06-29 03:25:00,87.795,87.81,87.775,87.805,285200000.0
2009-06-29 03:26:00,87.805,87.805,87.76,87.795,386800000.0
2009-06-29 03:27:00,87.795,87.805,87.785,87.8,283200000.0
2009-06-29 03:28:00,87.805,87.805,87.77,87.77,342800000.0
2009-06-29 03:29:00,87.775,87.78,87.745,87.76,424800000.0
2009-06-29 03:30:00,87.76,87.77,87.725,87.74,311800000.0
2009-06-29 03:31:00,87.75,87.76,87.745,87.745,182000000.0
2009-06-29 03:32:00,87.75,87.755,87.74,87.75,279400000.0
2009-06-29 03:33:00,87.745,87.765,87.725,87.74,217400000.0
2009-06-29 03:34:00,87.74,87.74,87.7,87.73,226800000.0
2009-06-29 03:35:00,87.73,87.745,87.695,87.74,356000000.0
2009-06-29 03:36:00,87.74,87.74,87.715,87.725,259800000.0
2009-06-29 03:37:00,87.73,87.755,87.725,87.755,224800000.0
2009-06-29 03:38:00,87.755,87.76,87.74,87.755,255400000.0
2009-06-29 03:39:00,87.75,87.75,87.74,87.74,162000000.0
2009-06-29 03:40:00,87.745,87.745,87.735,87.735,64600000.0
2009-06-29 03:41:00,87.735,87.755,87.73,87.745,277000000.0
2009-06-29 03:42:00,87.745,87.79,87.745,87.775,291800000.0
2009-06-29 03:43:00,87.77,87.775,87.755,87.755,155400000.0
2009-06-29 03:44:00,87.755,87.765,87.745,87.76,180600000.0
2009-06-29 03:45:00,87.76,87.76,87.74,87.745,157200000.0
2009-06-29 03:46:00,87.75,87.765,87.745,87.755,131600000.0
2009-06-29 03:47:00,87.76,87.775,87.755,87.775,124000000.0
2009-06-29 03:48:00,87.765,87.77,87.76,87.765,49000000.0
2009-06-29 03:49:00,87.77,87.77,87.755,87.76,115600000.0
2009-06-29 03:50:00,87.755,87.755,87.735,87.735,105600000.0
2009-06-29 03:51:00,87.725,87.725,87.725,87.725,4200000.0
2009-06-29 03:52:00,87.73,87.73,87.725,87.73,25200000.0
2009-06-29 03:53:00,87.725,87.74,87.705,87.71,198600000.0
2009-06-29 03:54:00,87.715,87.725,87.705,87.71,84000000.0
2009-06-29 03:55:00,87.715,87.74,87.715,87.74,147800000.0
2009-06-29 03:56:00,87.74,87.755,87.735,87.735,127600000.0
2009-06-29 03:57:00,87.735,87.74,87.715,87.715,235800000.0
2009-06-29 03:58:00,87.715,87.725,87.71,87.725,115200000.0
2009-06-29 03:59:00,87.725,87.725,87.705,87.72,141600000.0
2009-06-29 04:00:00,87.72,87.735,87.72,87.725,92800000.0
2009-06-29 04:01:00,87.73,87.73,87.72,87.725,31200000.0
2009-06-29 04:02:00,87.725,87.745,87.725,87.745,35800000.0
2009-06-29 04:03:00,87.75,87.76,87.735,87.755,170400000.0
2009-06-29 04:04:00,87.755,87.775,87.74,87.77,251400000.0
2009-06-29 04:05:00,87.765,87.77,87.73,87.73,234000000.0
2009-06-29 04:06:00,87.735,87.76,87.73,87.745,265600000.0
2009-06-29 04:07:00,87.74,87.77,87.74,87.755,131600000.0
2009-06-29 04:08:00,87.75,87.775,87.75,87.76,192400000.0
2009-06-29 04:09:00,87.765,87.795,87.765,87.795,159400000.0
2009-06-29 04:10:00,87.795,87.8,87.775,87.785,288200000.0
2009-06-29 04:11:00,87.79,87.79,87.78,87.78,103000000.0
2009-06-29 04:12:00,87.78,87.785,87.745,87.775,239400000.0
2009-06-29 04:13:00,87.77,87.775,87.755,87.775,177400000.0
2009-06-29 04:14:00,87.775,87.785,87.77,87.775,223200000.0
2009-06-29 04:15:00,87.775,87.815,87.775,87.81,150000000.0
2009-06-29 04:16:00,87.81,87.81,87.78,87.795,300000000.0
2009-06-29 04:17:00,87.795,87.81,87.795,87.795,84200000.0
2009-06-29 04:18:00,87.8,87.82,87.795,87.82,110000000.0
2009-06-29 04:19:00,87.825,87.825,87.81,87.82,142000000.0
2009-06-29 04:20:00,87.82,87.82,87.795,87.815,112400000.0
2009-06-29 04:21:00,87.815,87.82,87.785,87.81,263800000.0
2009-06-29 04:22:00,87.805,87.82,87.8,87.815,109200000.0
2009-06-29 04:23:00,87.815,87.82,87.805,87.81,93400000.0
2009-06-29 04:24:00,87.81,87.82,87.81,87.815,36400000.0
2009-06-29 04:25:00,87.81,87.81,87.795,87.795,102600000.0
2009-06-29 04:26:00,87.795,87.795,87.77,87.785,152800000.0
2009-06-29 04:27:00,87.785,87.79,87.76,87.76,307600000.0
2009-06-29 04:28:00,87.76,87.785,87.755,87.78,167200000.0
2009-06-29 04:29:00,87.78,87.79,87.775,87.785,116000000.0
2009-06-29 04:30:00,87.785,87.79,87.78,87.785,122000000.0
2009-06-29 04:31:00,87.785,87.805,87.78,87.785,257800000.0
2009-06-29 04:32:00,87.785,87.795,87.775,87.775,129200000.0
2009-06-29 04:33:00,87.775,87.785,87.775,87.78,74800000.0
2009-06-29 04:34:00,87.785,87.785,87.775,87.78,152800000.0
2009-06-29 04:35:00,87.785,87.79,87.755,87.76,126600000.0
2009-06-29 04:36:00,87.76,87.77,87.74,87.76,260800000.0
2009-06-29 04:37:00,87.76,87.79,87.76,87.785,200800000.0
2009-06-29 04:38:00,87.79,87.815,87.78,87.81,186800000.0
2009-06-29 04:39:00,87.815,87.815,87.795,87.8,149800000.0
2009-06-29 04:40:00,87.8,87.83,87.785,87.815,296800000.0
2009-06-29 04:41:00,87.81,87.83,87.795,87.82,395600001.0
2009-06-29 04:42:00,87.82,87.86,87.8,87.81,371800000.0
2009-06-29 04:43:00,87.81,87.865,87.79,87.85,340200000.0
2009-06-29 04:44:00,87.85,87.85,87.8,87.82,377800000.0
2009-06-29 04:45:00,87.82,87.83,87.805,87.82,307600000.0
2009-06-29 04:46:00,87.82,87.83,87.81,87.81,252600000.0
2009-06-29 04:47:00,87.81,87.82,87.805,87.81,167200000.0
2009-06-29 04:48:00,87.81,87.81,87.8,87.8,66400000.0
2009-06-29 04:49:00,87.8,87.81,87.8,87.81,73600000.0
2009-06-29 04:50:00,87.81,87.81,87.795,87.795,82600000.0
2009-06-29 04:51:00,87.8,87.835,87.8,87.835,206600000.0
2009-06-29 04:52:00,87.825,87.84,87.815,87.825,189000000.0
2009-06-29 04:53:00,87.825,87.85,87.82,87.835,173800000.0
2009-06-29 04:54:00,87.845,87.85,87.825,87.825,229000000.0
2009-06-29 04:55:00,87.835,87.845,87.82,87.845,158400000.0
2009-06-29 04:56:00,87.845,87.855,87.835,87.855,166400000.0
2009-06-29 04:57:00,87.855,87.865,87.845,87.86,227600000.0
2009-06-29 04:58:00,87.855,87.86,87.845,87.855,111800000.0
2009-06-29 04:59:00,87.85,87.865,87.85,87.85,95400000.0
2009-06-29 05:00:00,87.85,87.86,87.84,87.86,106400000.0
2009-06-29 05:01:00,87.86,87.875,87.86,87.86,113200000.0
2009-06-29 05:02:00,87.855,87.865,87.855,87.855,49600000.0
2009-06-29 05:03:00,87.855,87.855,87.84,87.85,68400000.0
2009-06-29 05:04:00,87.84,87.85,87.835,87.84,83000000.0
2009-06-29 05:05:00,87.84,87.86,87.84,87.855,26800000.0
2009-06-29 05:06:00,87.855,87.86,87.845,87.845,92200000.0
2009-06-29 05:07:00,87.845,87.86,87.845,87.845,32400000.0
2009-06-29 05:08:00,87.845,87.855,87.835,87.855,89600000.0
2009-06-29 05:09:00,87.85,87.87,87.85,87.855,109400000.0
2009-06-29 05:10:00,87.855,87.855,87.835,87.84,121800000.0
2009-06-29 05:11:00,87.835,87.855,87.825,87.855,142400000.0
2009-06-29 05:12:00,87.855,87.865,87.835,87.84,104200000.0
2009-06-29 05:13:00,87.85,87.89,87.835,87.885,148800000.0
2009-06-29 05:14:00,87.89,87.89,87.87,87.87,55800000.0
2009-06-29 05:15:00,87.87,87.895,87.87,87.895,138800000.0
2009-06-29 05:16:00,87.895,87.95,87.89,87.935,131000000.0
2009-06-29 05:17:00,87.935,87.935,87.915,87.935,126400000.0
2009-06-29 05:18:00,87.935,87.935,87.925,87.925,54000000.0
2009-06-29 05:19:00,87.925,87.925,87.91,87.915,47800000.0
2009-06-29 05:20:00,87.915,87.92,87.9,87.915,171800000.0
2009-06-29 05:21:00,87.92,87.93,87.895,87.9,88800000.0
2009-06-29 05:22:00,87.895,87.915,87.895,87.905,255600000.0
2009-06-29 05:23:00,87.905,87.91,87.875,87.905,103600000.0
2009-06-29 05:24:00,87.9,87.9,87.87,87.87,86000000.0
2009-06-29 05:25:00,87.88,87.89,87.865,87.88,112400000.0
2009-06-29 05:26:00,87.885,87.89,87.88,87.885,29400000.0
2009-06-29 05:27:00,87.885,87.89,87.875,87.875,76600000.0
2009-06-29 05:28:00,87.88,87.895,87.88,87.885,77000000.0
2009-06-29 05:29:00,87.88,87.885,87.87,87.88,43200000.0
2009-06-29 05:30:00,87.88,87.895,87.88,87.885,67600000.0
2009-06-29 05:31:00,87.895,87.925,87.895,87.92,254600000.0
2009-06-29 05:32:00,87.92,87.92,87.89,87.915,177600000.0
2009-06-29 05:33:00,87.92,87.92,87.89,87.895,103800000.0
2009-06-29 05:34:00,87.9,87.925,87.895,87.925,163400000.0
2009-06-29 05:35:00,87.93,87.935,87.915,87.925,104000000.0
2009-06-29 05:36:00,87.92,87.925,87.91,87.915,38400000.0
2009-06-29 05:37:00,87.91,87.915,87.905,87.905,62200000.0
2009-06-29 05:38:00,87.915,87.915,87.9,87.905,37400000.0
2009-06-29 05:39:00,87.905,87.91,87.9,87.9,48000000.0
2009-06-29 05:40:00,87.91,87.91,87.905,87.91,33600000.0
2009-06-29 05:41:00,87.905,87.905,87.875,87.875,208400000.0
2009-06-29 05:42:00,87.895,87.905,87.88,87.9,78800000.0
2009-06-29 05:43:00,87.895,87.905,87.89,87.9,31400000.0
2009-06-29 05:44:00,87.9,87.9,87.875,87.89,33600000.0
2009-06-29 05:45:00,87.89,87.9,87.88,87.89,74600000.0
2009-06-29 05:46:00,87.89,87.91,87.885,87.905,133800000.0
2009-06-29 05:47:00,87.9,87.91,87.895,87.895,132200000.0
2009-06-29 05:48:00,87.895,87.895,87.885,87.895,33600000.0
2009-06-29 05:49:00,87.895,87.915,87.895,87.915,124800000.0
2009-06-29 05:50:00,87.91,87.945,87.91,87.935,114000000.0
2009-06-29 05:51:00,87.93,87.945,87.925,87.94,49600000.0
2009-06-29 05:52:00,87.93,87.935,87.89,87.89,80600000.0
2009-06-29 05:53:00,87.895,87.895,87.87,87.89,71800000.0
2009-06-29 05:54:00,87.895,87.9,87.89,87.895,17400000.0
2009-06-29 05:55:00,87.89,87.895,87.875,87.885,60400000.0
2009-06-29 05:56:00,87.885,87.885,87.835,87.845,171800000.0
2009-06-29 05:57:00,87.845,87.865,87.845,87.86,114000000.0
2009-06-29 05:58:00,87.855,87.86,87.85,87.85,47600000.0
2009-06-29 05:59:00,87.85,87.865,87.85,87.855,46000000.0
2009-06-29 06:00:00,87.855,87.865,87.84,87.85,52800000.0
2009-06-29 06:01:00,87.85,87.865,87.845,87.85,65400000.0
2009-06-29 06:02:00,87.855,87.88,87.855,87.88,151000000.0
2009-06-29 06:03:00,87.87,87.88,87.865,87.88,99000000.0
2009-06-29 06:04:00,87.88,87.905,87.88,87.905,90600000.0
2009-06-29 06:05:00,87.91,87.935,87.9,87.9,238400000.0
2009-06-29 06:06:00,87.905,87.915,87.89,87.905,231400000.0
2009-06-29 06:07:00,87.905,87.92,87.89,87.9,212800000.0
2009-06-29 06:08:00,87.9,87.93,87.895,87.92,227800000.0
2009-06-29 06:09:00,87.915,87.925,87.89,87.89,84400000.0
2009-06-29 06:10:00,87.895,87.9,87.88,87.88,81800000.0
2009-06-29 06:11:00,87.88,87.88,87.86,87.875,109200000.0
2009-06-29 06:12:00,87.86,87.87,87.855,87.86,73200000.0
2009-06-29 06:13:00,87.86,87.86,87.85,87.86,94800000.0
2009-06-29 06:14:00,87.86,87.87,87.85,87.87,142800000.0
2009-06-29 06:15:00,87.87,87.875,87.865,87.87,39600000.0
2009-06-29 06:16:00,87.87,87.875,87.85,87.875,78000000.0
2009-06-29 06:17:00,87.875,87.88,87.87,87.88,69600000.0
2009-06-29 06:18:00,87.875,87.88,87.875,87.875,11400000.0
2009-06-29 06:19:00,87.88,87.885,87.865,87.865,46200000.0
2009-06-29 06:20:00,87.865,87.865,87.865,87.865,3600000.0
2009-06-29 06:21:00,87.86,87.865,87.86,87.865,3600000.0
2009-06-29 06:22:00,87.865,87.89,87.85,87.885,40400000.0
2009-06-29 06:23:00,87.89,87.89,87.875,87.875,29400000.0
2009-06-29 06:24:00,87.875,87.885,87.875,87.88,80600000.0
2009-06-29 06:25:00,87.885,87.895,87.88,87.885,50600000.0
2009-06-29 06:26:00,87.88,87.885,87.865,87.885,60600000.0
2009-06-29 06:27:00,87.88,87.88,87.825,87.84,165200000.0
2009-06-29 06:28:00,87.84,87.855,87.835,87.85,70600000.0
2009-06-29 06:29:00,87.845,87.85,87.83,87.845,51600000.0
2009-06-29 06:30:00,87.85,87.865,87.85,87.86,46000000.0
2009-06-29 06:31:00,87.86,87.89,87.845,87.88,98600000.0
2009-06-29 06:32:00,87.88,87.88,87.85,87.865,66400000.0
2009-06-29 06:33:00,87.86,87.87,87.85,87.85,57000000.0
2009-06-29 06:34:00,87.855,87.86,87.845,87.845,64600000.0
2009-06-29 06:35:00,87.845,87.855,87.845,87.85,45000000.0
2009-06-29 06:36:00,87.85,87.85,87.83,87.84,65000000.0
2009-06-29 06:37:00,87.84,87.865,87.835,87.85,44400000.0
2009-06-29 06:38:00,87.85,87.855,87.84,87.855,62800000.0
2009-06-29 06:39:00,87.845,87.85,87.83,87.83,86400000.0
2009-06-29 06:40:00,87.83,87.835,87.805,87.83,81400000.0
2009-06-29 06:41:00,87.835,87.84,87.825,87.84,55200000.0
2009-06-29 06:42:00,87.84,87.85,87.835,87.845,51400000.0
2009-06-29 06:43:00,87.845,87.85,87.835,87.85,99400000.0
2009-06-29 06:44:00,87.84,87.855,87.84,87.855,147400000.0
2009-06-29 06:45:00,87.86,87.86,87.84,87.845,106200000.0
2009-06-29 06:46:00,87.84,87.855,87.835,87.855,126800000.0
2009-06-29 06:47:00,87.855,87.855,87.84,87.84,75600000.0
2009-06-29 06:48:00,87.845,87.85,87.835,87.835,59800000.0
2009-06-29 06:49:00,87.835,87.845,87.835,87.845,11800000.0
2009-06-29 06:50:00,87.845,87.845,87.84,87.84,44400000.0
2009-06-29 06:51:00,87.845,87.845,87.835,87.835,22400000.0
2009-06-29 06:52:00,87.835,87.84,87.835,87.835,50800000.0
2009-06-29 06:53:00,87.835,87.84,87.83,87.835,54000000.0
2009-06-29 06:54:00,87.835,87.84,87.825,87.83,203800000.0
2009-06-29 06:55:00,87.835,87.84,87.83,87.83,138800000.0
2009-06-29 06:56:00,87.835,87.84,87.835,87.84,19800000.0
2009-06-29 06:57:00,87.835,87.835,87.825,87.825,89600000.0
2009-06-29 06:58:00,87.83,87.855,87.825,87.855,103000000.0
2009-06-29 06:59:00,87.855,87.905,87.85,87.9,183800000.0
2009-06-29 07:00:00,87.9,87.9,87.87,87.87,225200000.0
2009-06-29 07:01:00,87.875,87.88,87.85,87.85,129200000.0
2009-06-29 07:02:00,87.855,87.865,87.85,87.86,58000000.0
2009-06-29 07:03:00,87.855,87.86,87.84,87.845,72200000.0
2009-06-29 07:04:00,87.845,87.855,87.835,87.85,60600000.0
2009-06-29 07:05:00,87.855,87.86,87.845,87.86,70200000.0
2009-06-29 07:06:00,87.86,87.875,87.86,87.865,35400000.0
2009-06-29 07:07:00,87.855,87.875,87.855,87.87,57600000.0
2009-06-29 07:08:00,87.875,87.875,87.85,87.865,144800000.0
2009-06-29 07:09:00,87.86,87.865,87.845,87.845,39400000.0
2009-06-29 07:10:00,87.84,87.85,87.84,87.845,87800000.0
2009-06-29 07:11:00,87.845,87.85,87.835,87.845,70800000.0
2009-06-29 07:12:00,87.845,87.845,87.825,87.83,122000000.0
2009-06-29 07:13:00,87.83,87.85,87.82,87.85,44400000.0
2009-06-29 07:14:00,87.845,87.86,87.835,87.85,78400000.0
2009-06-29 07:15:00,87.845,87.85,87.83,87.84,78000000.0
2009-06-29 07:16:00,87.84,87.845,87.825,87.825,121000000.0
2009-06-29 07:17:00,87.835,87.85,87.825,87.845,128800000.0
2009-06-29 07:18:00,87.825,87.845,87.815,87.815,84800000.0
2009-06-29 07:19:00,87.815,87.82,87.8,87.81,85600000.0
2009-06-29 07:20:00,87.805,87.825,87.805,87.81,95200000.0
2009-06-29 07:21:00,87.81,87.82,87.765,87.775,100800000.0
2009-06-29 07:22:00,87.775,87.78,87.76,87.765,89400000.0
2009-06-29 07:23:00,87.76,87.77,87.735,87.735,120800000.0
2009-06-29 07:24:00,87.74,87.745,87.72,87.725,72800000.0
2009-06-29 07:25:00,87.72,87.75,87.72,87.75,143600000.0
2009-06-29 07:26:00,87.75,87.785,87.74,87.77,255400000.0
2009-06-29 07:27:00,87.77,87.78,87.745,87.755,76200000.0
2009-06-29 07:28:00,87.755,87.79,87.755,87.79,62200000.0
2009-06-29 07:29:00,87.79,87.79,87.735,87.75,347400002.0
2009-06-29 07:30:00,87.745,87.77,87.74,87.74,104600000.0
2009-06-29 07:31:00,87.745,87.745,87.715,87.725,377200000.0
2009-06-29 07:32:00,87.725,87.74,87.725,87.74,98400000.0
2009-06-29 07:33:00,87.74,87.755,87.74,87.74,89600000.0
2009-06-29 07:34:00,87.75,87.755,87.75,87.75,46400000.0
2009-06-29 07:35:00,87.75,87.755,87.725,87.745,97400000.0
2009-06-29 07:36:00,87.745,87.755,87.745,87.75,37200000.0
2009-06-29 07:37:00,87.75,87.755,87.74,87.745,55200000.0
2009-06-29 07:38:00,87.745,87.75,87.715,87.725,140600000.0
2009-06-29 07:39:00,87.725,87.755,87.72,87.73,118800000.0
2009-06-29 07:40:00,87.73,87.75,87.73,87.75,80000000.0
2009-06-29 07:41:00,87.745,87.78,87.725,87.765,131200000.0
2009-06-29 07:42:00,87.765,87.775,87.745,87.765,111000000.0
2009-06-29 07:43:00,87.765,87.775,87.765,87.765,221200000.0
2009-06-29 07:44:00,87.765,87.775,87.755,87.77,73800000.0
2009-06-29 07:45:00,87.765,87.77,87.76,87.76,52600000.0
2009-06-29 07:46:00,87.76,87.77,87.76,87.77,28400000.0
2009-06-29 07:47:00,87.77,87.775,87.76,87.775,154200000.0
2009-06-29 07:48:00,87.775,87.78,87.765,87.775,76600000.0
2009-06-29 07:49:00,87.77,87.795,87.77,87.79,100000000.0
2009-06-29 07:50:00,87.795,87.805,87.755,87.785,157400000.0
2009-06-29 07:51:00,87.78,87.785,87.74,87.745,104200000.0
2009-06-29 07:52:00,87.755,87.755,87.735,87.75,54600000.0
2009-06-29 07:53:00,87.75,87.755,87.73,87.745,77200000.0
2009-06-29 07:54:00,87.75,87.755,87.72,87.72,152800000.0
2009-06-29 07:55:00,87.72,87.765,87.72,87.75,130000000.0
2009-06-29 07:56:00,87.75,87.765,87.75,87.75,155800000.0
2009-06-29 07:57:00,87.75,87.775,87.75,87.755,143400000.0
2009-06-29 07:58:00,87.76,87.775,87.75,87.76,64200000.0
2009-06-29 07:59:00,87.76,87.76,87.74,87.745,227000000.0
2009-06-29 08:00:00,87.75,87.75,87.73,87.74,268200000.0
2009-06-29 08:01:00,87.74,87.75,87.73,87.73,201000000.0
2009-06-29 08:02:00,87.73,87.735,87.67,87.69,292800000.0
2009-06-29 08:03:00,87.69,87.695,87.64,87.665,230600000.0
2009-06-29 08:04:00,87.665,87.67,87.625,87.63,382800000.0
2009-06-29 08:05:00,87.63,87.635,87.56,87.57,386900000.0
2009-06-29 08:06:00,87.57,87.59,87.55,87.58,323800000.0
2009-06-29 08:07:00,87.585,87.625,87.585,87.61,310400000.0
2009-06-29 08:08:00,87.6,87.605,87.575,87.575,278800000.0
2009-06-29 08:09:00,87.575,87.575,87.55,87.55,309000000.0
2009-06-29 08:10:00,87.55,87.555,87.52,87.555,362600000.0
2009-06-29 08:11:00,87.555,87.565,87.505,87.505,240600000.0
2009-06-29 08:12:00,87.505,87.52,87.5,87.51,290200000.0
2009-06-29 08:13:00,87.515,87.535,87.51,87.535,213200000.0
2009-06-29 08:14:00,87.54,87.56,87.54,87.545,145400000.0
2009-06-29 08:15:00,87.54,87.575,87.53,87.575,389200000.0
2009-06-29 08:16:00,87.58,87.605,87.575,87.585,212200000.0
2009-06-29 08:17:00,87.58,87.595,87.575,87.58,121600000.0
2009-06-29 08:18:00,87.58,87.6,87.565,87.585,129800000.0
2009-06-29 08:19:00,87.585,87.585,87.545,87.555,134400000.0
2009-06-29 08:20:00,87.55,87.565,87.515,87.53,288000000.0
2009-06-29 08:21:00,87.535,87.57,87.535,87.555,93000000.0
2009-06-29 08:22:00,87.55,87.555,87.515,87.525,198400000.0
2009-06-29 08:23:00,87.545,87.575,87.545,87.575,177400000.0
2009-06-29 08:24:00,87.575,87.595,87.565,87.565,134600000.0
2009-06-29 08:25:00,87.57,87.6,87.56,87.56,241400000.0
2009-06-29 08:26:00,87.565,87.575,87.555,87.57,50200000.0
2009-06-29 08:27:00,87.585,87.585,87.545,87.555,136400000.0
2009-06-29 08:28:00,87.55,87.585,87.55,87.58,164200000.0
2009-06-29 08:29:00,87.59,87.59,87.565,87.565,118800000.0
2009-06-29 08:30:00,87.57,87.575,87.53,87.55,110600000.0
2009-06-29 08:31:00,87.545,87.57,87.54,87.56,155400000.0
2009-06-29 08:32:00,87.57,87.59,87.555,87.59,233200000.0
2009-06-29 08:33:00,87.585,87.605,87.56,87.565,345000000.0
2009-06-29 08:34:00,87.57,87.58,87.55,87.555,206400000.0
2009-06-29 08:35:00,87.555,87.57,87.53,87.57,259800000.0
2009-06-29 08:36:00,87.565,87.59,87.56,87.585,178200000.0
2009-06-29 08:37:00,87.585,87.59,87.55,87.56,219000000.0
2009-06-29 08:38:00,87.555,87.565,87.55,87.565,98600000.0
2009-06-29 08:39:00,87.565,87.58,87.54,87.545,139800000.0
2009-06-29 08:40:00,87.545,87.625,87.545,87.62,340600000.0
2009-06-29 08:41:00,87.625,87.67,87.62,87.65,333200000.0
2009-06-29 08:42:00,87.65,87.675,87.635,87.645,436800000.0
2009-06-29 08:43:00,87.65,87.665,87.65,87.655,183800000.0
2009-06-29 08:44:00,87.655,87.665,87.645,87.65,258400000.0
2009-06-29 08:45:00,87.655,87.665,87.65,87.66,159600000.0
2009-06-29 08:46:00,87.66,87.745,87.655,87.74,299800000.0
2009-06-29 08:47:00,87.73,87.75,87.715,87.75,224200000.0
2009-06-29 08:48:00,87.755,87.755,87.72,87.72,356800000.0
2009-06-29 08:49:00,87.725,87.725,87.68,87.695,266400000.0
2009-06-29 08:50:00,87.7,87.705,87.68,87.695,136200000.0
2009-06-29 08:51:00,87.69,87.695,87.675,87.69,244600000.0
2009-06-29 08:52:00,87.685,87.7,87.68,87.68,144000000.0
2009-06-29 08:53:00,87.685,87.705,87.675,87.695,231400000.0
2009-06-29 08:54:00,87.7,87.76,87.695,87.755,244200000.0
2009-06-29 08:55:00,87.755,87.785,87.74,87.74,335400000.0
2009-06-29 08:56:00,87.735,87.735,87.69,87.69,247200000.0
2009-06-29 08:57:00,87.685,87.745,87.685,87.745,331400000.0
2009-06-29 08:58:00,87.735,87.745,87.71,87.715,351000000.0
2009-06-29 08:59:00,87.715,87.775,87.715,87.745,321000000.0
2009-06-29 09:00:00,87.75,87.795,87.74,87.75,291800000.0
2009-06-29 09:01:00,87.745,87.755,87.7,87.705,349000000.0
2009-06-29 09:02:00,87.705,87.71,87.68,87.685,185600000.0
2009-06-29 09:03:00,87.685,87.72,87.675,87.68,339800000.0
2009-06-29 09:04:00,87.68,87.695,87.665,87.665,352600000.0
2009-06-29 09:05:00,87.665,87.71,87.665,87.705,467800000.0
2009-06-29 09:06:00,87.705,87.75,87.7,87.7,439600000.0
2009-06-29 09:07:00,87.7,87.725,87.685,87.705,385000000.0
2009-06-29 09:08:00,87.705,87.75,87.7,87.705,397600000.0
2009-06-29 09:09:00,87.705,87.725,87.67,87.725,414400000.0
2009-06-29 09:10:00,87.725,87.735,87.695,87.715,446000000.0
2009-06-29 09:11:00,87.71,87.755,87.7,87.7,394600001.0
2009-06-29 09:12:00,87.705,87.715,87.685,87.695,256400000.0
2009-06-29 09:13:00,87.695,87.72,87.69,87.705,290200000.0
2009-06-29 09:14:00,87.705,87.73,87.69,87.72,234400000.0
2009-06-29 09:15:00,87.72,87.755,87.715,87.745,233600000.0
2009-06-29 09:16:00,87.75,87.815,87.75,87.785,205200000.0
2009-06-29 09:17:00,87.79,87.795,87.73,87.735,423200000.0
2009-06-29 09:18:00,87.735,87.785,87.73,87.775,379600000.0
2009-06-29 09:19:00,87.765,87.805,87.765,87.795,336200000.0
2009-06-29 09:20:00,87.79,87.8,87.785,87.795,318400000.0
2009-06-29 09:21:00,87.79,87.8,87.73,87.75,330200000.0
2009-06-29 09:22:00,87.745,87.755,87.7,87.71,603800000.0
2009-06-29 09:23:00,87.72,87.725,87.685,87.69,465600000.0
2009-06-29 09:24:00,87.69,87.705,87.675,87.7,259400000.0
2009-06-29 09:25:00,87.71,87.745,87.71,87.735,389600000.0
2009-06-29 09:26:00,87.73,87.74,87.725,87.725,193800000.0
2009-06-29 09:27:00,87.715,87.725,87.7,87.715,407400000.0
2009-06-29 09:28:00,87.715,87.76,87.715,87.745,323000001.0
2009-06-29 09:29:00,87.745,87.755,87.74,87.755,92600000.0
2009-06-29 09:30:00,87.755,87.78,87.75,87.765,210200000.0
2009-06-29 09:31:00,87.765,87.805,87.765,87.8,178800000.0
2009-06-29 09:32:00,87.795,87.8,87.775,87.785,382800000.0
2009-06-29 09:33:00,87.79,87.79,87.77,87.775,144600000.0
2009-06-29 09:34:00,87.77,87.79,87.765,87.77,345600000.0
2009-06-29 09:35:00,87.77,87.77,87.755,87.755,168000000.0
2009-06-29 09:36:00,87.755,87.77,87.74,87.76,184400000.0
2009-06-29 09:37:00,87.76,87.785,87.74,87.75,538400005.0
2009-06-29 09:38:00,87.75,87.755,87.735,87.735,238800000.0
2009-06-29 09:39:00,87.735,87.735,87.72,87.72,203600000.0
2009-06-29 09:40:00,87.725,87.735,87.715,87.73,200000000.0
2009-06-29 09:41:00,87.735,87.74,87.725,87.725,363600000.0
2009-06-29 09:42:00,87.725,87.735,87.715,87.72,197200000.0
2009-06-29 09:43:00,87.715,87.73,87.685,87.715,396600000.0
2009-06-29 09:44:00,87.715,87.715,87.665,87.68,278000000.0
2009-06-29 09:45:00,87.68,87.705,87.675,87.675,275800000.0
2009-06-29 09:46:00,87.675,87.705,87.67,87.69,226000000.0
2009-06-29 09:47:00,87.69,87.705,87.675,87.695,327400000.0
2009-06-29 09:48:00,87.695,87.695,87.675,87.685,231200000.0
2009-06-29 09:49:00,87.68,87.685,87.645,87.67,470000000.0
2009-06-29 09:50:00,87.67,87.675,87.655,87.675,288200000.0
2009-06-29 09:51:00,87.675,87.675,87.645,87.66,272800000.0
2009-06-29 09:52:00,87.66,87.68,87.655,87.655,147200000.0
2009-06-29 09:53:00,87.655,87.665,87.645,87.665,311800000.0
2009-06-29 09:54:00,87.665,87.695,87.665,87.69,248400000.0
2009-06-29 09:55:00,87.69,87.71,87.685,87.685,289400000.0
2009-06-29 09:56:00,87.685,87.695,87.68,87.68,402400000.0
2009-06-29 09:57:00,87.68,87.71,87.67,87.685,319400000.0
2009-06-29 09:58:00,87.685,87.705,87.675,87.695,494800000.0
2009-06-29 09:59:00,87.7,87.77,87.7,87.765,306200000.0
2009-06-29 10:00:00,87.765,87.805,87.75,87.805,423800000.0
2009-06-29 10:01:00,87.805,87.815,87.76,87.765,394400000.0
2009-06-29 10:02:00,87.775,87.79,87.745,87.755,236800000.0
2009-06-29 10:03:00,87.755,87.755,87.75,87.755,88200000.0
2009-06-29 10:04:00,87.75,87.765,87.75,87.76,173800000.0
2009-06-29 10:05:00,87.765,87.765,87.745,87.745,310200001.0
2009-06-29 10:06:00,87.745,87.775,87.745,87.775,243600000.0
2009-06-29 10:07:00,87.775,87.785,87.745,87.755,266800000.0
2009-06-29 10:08:00,87.76,87.775,87.735,87.775,288400000.0
2009-06-29 10:09:00,87.78,87.78,87.725,87.735,127600000.0
2009-06-29 10:10:00,87.735,87.775,87.735,87.765,96200000.0
2009-06-29 10:11:00,87.765,87.815,87.765,87.805,230800000.0
2009-06-29 10:12:00,87.8,87.825,87.795,87.805,391600000.0
2009-06-29 10:13:00,87.805,87.835,87.795,87.8,219200000.0
2009-06-29 10:14:00,87.805,87.815,87.795,87.805,342600000.0
2009-06-29 10:15:00,87.805,87.83,87.8,87.815,475200000.0
2009-06-29 10:16:00,87.815,87.835,87.81,87.825,440600000.0
2009-06-29 10:17:00,87.825,87.885,87.825,87.875,445600000.0
2009-06-29 10:18:00,87.87,87.87,87.835,87.835,335800000.0
2009-06-29 10:19:00,87.845,87.855,87.81,87.825,354000000.0
2009-06-29 10:20:00,87.825,87.835,87.805,87.825,224600000.0
2009-06-29 10:21:00,87.825,87.835,87.815,87.815,256000000.0
2009-06-29 10:22:00,87.815,87.815,87.78,87.8,394600000.0
2009-06-29 10:23:00,87.795,87.8,87.755,87.755,408400000.0
2009-06-29 10:24:00,87.755,87.76,87.695,87.705,320400000.0
2009-06-29 10:25:00,87.71,87.715,87.685,87.695,297000000.0
2009-06-29 10:26:00,87.695,87.695,87.665,87.67,196000000.0
2009-06-29 10:27:00,87.675,87.7,87.67,87.685,345200000.0
2009-06-29 10:28:00,87.685,87.69,87.67,87.67,291600000.0
2009-06-29 10:29:00,87.67,87.67,87.645,87.645,318000000.0
2009-06-29 10:30:00,87.655,87.675,87.64,87.645,261200000.0
2009-06-29 10:31:00,87.645,87.665,87.645,87.655,185000000.0
2009-06-29 10:32:00,87.655,87.675,87.65,87.665,304600000.0
2009-06-29 10:33:00,87.66,87.67,87.65,87.655,267600000.0
2009-06-29 10:34:00,87.655,87.655,87.64,87.64,358800000.0
2009-06-29 10:35:00,87.64,87.65,87.63,87.645,391200000.0
2009-06-29 10:36:00,87.645,87.645,87.605,87.62,266400000.0
2009-06-29 10:37:00,87.62,87.635,87.605,87.625,243200000.0
2009-06-29 10:38:00,87.625,87.625,87.615,87.615,165400000.0
2009-06-29 10:39:00,87.615,87.625,87.595,87.6,300200000.0
2009-06-29 10:40:00,87.6,87.61,87.54,87.555,237400000.0
2009-06-29 10:41:00,87.55,87.595,87.545,87.575,375800000.0
2009-06-29 10:42:00,87.58,87.595,87.57,87.575,215800000.0
2009-06-29 10:43:00,87.575,87.595,87.555,87.59,245600000.0
2009-06-29 10:44:00,87.59,87.59,87.565,87.565,53600000.0
2009-06-29 10:45:00,87.565,87.575,87.54,87.545,400400000.0
2009-06-29 10:46:00,87.56,87.57,87.55,87.565,260800000.0
2009-06-29 10:47:00,87.57,87.575,87.535,87.535,427400000.0
2009-06-29 10:48:00,87.535,87.56,87.525,87.54,330000000.0
2009-06-29 10:49:00,87.535,87.545,87.52,87.53,217600000.0
2009-06-29 10:50:00,87.535,87.555,87.53,87.55,212600000.0
2009-06-29 10:51:00,87.55,87.575,87.55,87.575,173400000.0
2009-06-29 10:52:00,87.57,87.575,87.535,87.545,435800000.0
2009-06-29 10:53:00,87.545,87.545,87.485,87.495,327000000.0
2009-06-29 10:54:00,87.495,87.505,87.47,87.475,266600000.0
2009-06-29 10:55:00,87.48,87.525,87.47,87.515,308200001.0
2009-06-29 10:56:00,87.515,87.535,87.515,87.535,439400000.0
2009-06-29 10:57:00,87.535,87.565,87.53,87.555,395599999.0
2009-06-29 10:58:00,87.555,87.575,87.555,87.565,335400000.0
2009-06-29 10:59:00,87.57,87.595,87.56,87.57,295600000.0
2009-06-29 11:00:00,87.57,87.63,87.565,87.6,456000000.0
2009-06-29 11:01:00,87.605,87.615,87.585,87.585,420000000.0
2009-06-29 11:02:00,87.585,87.595,87.56,87.565,299200000.0
2009-06-29 11:03:00,87.565,87.575,87.55,87.55,303600000.0
2009-06-29 11:04:00,87.55,87.59,87.545,87.58,331600000.0
2009-06-29 11:05:00,87.585,87.59,87.56,87.56,167800000.0
2009-06-29 11:06:00,87.56,87.565,87.545,87.565,293000000.0
2009-06-29 11:07:00,87.565,87.585,87.56,87.585,138400000.0
2009-06-29 11:08:00,87.585,87.625,87.58,87.615,178000000.0
2009-06-29 11:09:00,87.615,87.665,87.615,87.665,256400000.0
2009-06-29 11:10:00,87.665,87.695,87.665,87.68,333200000.0
2009-06-29 11:11:00,87.69,87.71,87.685,87.71,259000000.0
2009-06-29 11:12:00,87.715,87.72,87.68,87.685,300600000.0
2009-06-29 11:13:00,87.685,87.705,87.66,87.69,392400002.0
2009-06-29 11:14:00,87.69,87.7,87.655,87.655,308400000.0
2009-06-29 11:15:00,87.655,87.68,87.655,87.675,203000000.0
2009-06-29 11:16:00,87.67,87.68,87.645,87.645,330200000.0
2009-06-29 11:17:00,87.645,87.65,87.63,87.635,287400000.0
2009-06-29 11:18:00,87.635,87.635,87.61,87.615,160200000.0
2009-06-29 11:19:00,87.615,87.63,87.6,87.61,339800000.0
2009-06-29 11:20:00,87.61,87.62,87.61,87.62,118200000.0
2009-06-29 11:21:00,87.62,87.625,87.605,87.615,135200000.0
2009-06-29 11:22:00,87.615,87.615,87.575,87.585,131400000.0
2009-06-29 11:23:00,87.575,87.61,87.565,87.575,212200000.0
2009-06-29 11:24:00,87.57,87.57,87.53,87.535,362400000.0
2009-06-29 11:25:00,87.535,87.545,87.515,87.515,129400000.0
2009-06-29 11:26:00,87.515,87.525,87.495,87.5,246400000.0
2009-06-29 11:27:00,87.5,87.52,87.485,87.505,226400000.0
2009-06-29 11:28:00,87.505,87.51,87.49,87.495,492400003.0
2009-06-29 11:29:00,87.49,87.505,87.49,87.505,350800000.0
2009-06-29 11:30:00,87.505,87.535,87.5,87.53,175400000.0
2009-06-29 11:31:00,87.53,87.555,87.53,87.555,105400000.0
2009-06-29 11:32:00,87.555,87.605,87.55,87.57,311800000.0
2009-06-29 11:33:00,87.565,87.57,87.545,87.55,345000001.0
2009-06-29 11:34:00,87.55,87.565,87.535,87.54,400400000.0
2009-06-29 11:35:00,87.54,87.555,87.53,87.55,171400000.0
2009-06-29 11:36:00,87.55,87.56,87.53,87.53,161800000.0
2009-06-29 11:37:00,87.525,87.53,87.515,87.52,235600000.0
2009-06-29 11:38:00,87.525,87.555,87.52,87.54,169200000.0
2009-06-29 11:39:00,87.545,87.56,87.545,87.555,106800000.0
2009-06-29 11:40:00,87.56,87.58,87.56,87.58,97200000.0
2009-06-29 11:41:00,87.585,87.62,87.575,87.615,155200000.0
2009-06-29 11:42:00,87.615,87.63,87.585,87.6,141200000.0
2009-06-29 11:43:00,87.6,87.6,87.57,87.58,194600000.0
2009-06-29 11:44:00,87.575,87.59,87.56,87.57,241600000.0
2009-06-29 11:45:00,87.575,87.58,87.53,87.58,400400000.0
2009-06-29 11:46:00,87.575,87.59,87.55,87.56,276200000.0
2009-06-29 11:47:00,87.56,87.585,87.54,87.57,312600000.0
2009-06-29 11:48:00,87.565,87.605,87.565,87.6,297400002.0
2009-06-29 11:49:00,87.595,87.605,87.59,87.6,267800000.0
2009-06-29 11:50:00,87.6,87.62,87.595,87.615,299399999.0
2009-06-29 11:51:00,87.61,87.62,87.59,87.615,372600000.0
2009-06-29 11:52:00,87.615,87.615,87.57,87.585,353400000.0
2009-06-29 11:53:00,87.585,87.615,87.585,87.595,204400000.0
2009-06-29 11:54:00,87.595,87.6,87.57,87.6,253400000.0
2009-06-29 11:55:00,87.6,87.6,87.58,87.58,99400000.0
2009-06-29 11:56:00,87.58,87.59,87.56,87.59,148800000.0
2009-06-29 11:57:00,87.59,87.6,87.58,87.58,180800000.0
2009-06-29 11:58:00,87.58,87.6,87.57,87.585,151400000.0
2009-06-29 11:59:00,87.59,87.605,87.585,87.595,163800001.0
2009-06-29 12:00:00,87.595,87.615,87.595,87.615,200600000.0
2009-06-29 12:01:00,87.61,87.64,87.605,87.635,267800000.0
2009-06-29 12:02:00,87.625,87.665,87.625,87.665,399200000.0
2009-06-29 12:03:00,87.665,87.68,87.655,87.66,149000000.0
2009-06-29 12:04:00,87.66,87.67,87.655,87.655,107400000.0
2009-06-29 12:05:00,87.665,87.68,87.665,87.68,144800000.0
2009-06-29 12:06:00,87.68,87.695,87.67,87.68,268400000.0
2009-06-29 12:07:00,87.68,87.68,87.655,87.655,259200000.0
2009-06-29 12:08:00,87.655,87.655,87.615,87.615,396600000.0
2009-06-29 12:09:00,87.615,87.62,87.605,87.605,335000000.0
2009-06-29 12:10:00,87.605,87.62,87.605,87.615,314400002.0
2009-06-29 12:11:00,87.635,87.645,87.625,87.63,341600000.0
2009-06-29 12:12:00,87.635,87.68,87.63,87.655,362600000.0
2009-06-29 12:13:00,87.655,87.69,87.655,87.68,131000000.0
2009-06-29 12:14:00,87.68,87.71,87.665,87.695,426400000.0
2009-06-29 12:15:00,87.69,87.705,87.675,87.7,358800000.0
2009-06-29 12:16:00,87.695,87.7,87.68,87.685,354200000.0
2009-06-29 12:17:00,87.685,87.695,87.675,87.675,192000000.0
2009-06-29 12:18:00,87.67,87.69,87.645,87.675,323000000.0
2009-06-29 12:19:00,87.675,87.69,87.66,87.68,151800000.0
2009-06-29 12:20:00,87.675,87.685,87.665,87.68,354600000.0
2009-06-29 12:21:00,87.68,87.705,87.675,87.705,242000000.0
2009-06-29 12:22:00,87.705,87.705,87.69,87.7,217200000.0
2009-06-29 12:23:00,87.7,87.705,87.68,87.69,513800000.0
2009-06-29 12:24:00,87.685,87.715,87.68,87.69,241200000.0
2009-06-29 12:25:00,87.69,87.715,87.69,87.715,133400000.0
2009-06-29 12:26:00,87.71,87.71,87.66,87.665,417200000.0
2009-06-29 12:27:00,87.665,87.685,87.66,87.68,149400001.0
2009-06-29 12:28:00,87.68,87.7,87.68,87.69,156400000.0
2009-06-29 12:29:00,87.69,87.695,87.68,87.68,280200000.0
2009-06-29 12:30:00,87.685,87.685,87.665,87.665,100800000.0
2009-06-29 12:31:00,87.665,87.665,87.645,87.66,149200000.0
2009-06-29 12:32:00,87.66,87.66,87.625,87.635,282000000.0
2009-06-29 12:33:00,87.635,87.635,87.605,87.62,296400000.0
2009-06-29 12:34:00,87.625,87.645,87.61,87.62,190800000.0
2009-06-29 12:35:00,87.62,87.625,87.615,87.625,143400000.0
2009-06-29 12:36:00,87.625,87.65,87.625,87.645,370000000.0
2009-06-29 12:37:00,87.645,87.65,87.63,87.64,204400000.0
2009-06-29 12:38:00,87.635,87.645,87.635,87.635,221400000.0
2009-06-29 12:39:00,87.635,87.67,87.635,87.67,240400000.0
2009-06-29 12:40:00,87.675,87.675,87.655,87.665,242200000.0
2009-06-29 12:41:00,87.67,87.695,87.66,87.69,262000000.0
2009-06-29 12:42:00,87.69,87.71,87.69,87.7,306400000.0
2009-06-29 12:43:00,87.7,87.705,87.68,87.7,348600000.0
2009-06-29 12:44:00,87.7,87.705,87.675,87.695,242600000.0
2009-06-29 12:45:00,87.695,87.695,87.68,87.685,166800000.0
2009-06-29 12:46:00,87.68,87.685,87.665,87.68,134000000.0
2009-06-29 12:47:00,87.68,87.72,87.675,87.715,192600000.0
2009-06-29 12:48:00,87.705,87.75,87.7,87.745,268800000.0
2009-06-29 12:49:00,87.745,87.785,87.745,87.765,339400000.0
2009-06-29 12:50:00,87.765,87.815,87.765,87.785,336400000.0
2009-06-29 12:51:00,87.79,87.79,87.76,87.76,205200000.0
2009-06-29 12:52:00,87.77,87.785,87.755,87.76,486200000.0
2009-06-29 12:53:00,87.76,87.765,87.755,87.755,282000000.0
2009-06-29 12:54:00,87.755,87.76,87.755,87.76,205400000.0
2009-06-29 12:55:00,87.765,87.78,87.755,87.78,166400000.0
2009-06-29 12:56:00,87.78,87.785,87.775,87.78,214000000.0
2009-06-29 12:57:00,87.78,87.815,87.77,87.81,390600000.0
2009-06-29 12:58:00,87.81,87.82,87.785,87.785,354800000.0
2009-06-29 12:59:00,87.785,87.805,87.785,87.795,252199998.0
2009-06-29 13:00:00,87.795,87.81,87.795,87.81,275400000.0
2009-06-29 13:01:00,87.81,87.82,87.805,87.81,169400000.0
2009-06-29 13:02:00,87.81,87.84,87.81,87.84,299200000.0
2009-06-29 13:03:00,87.835,87.845,87.83,87.84,146200000.0
2009-06-29 13:04:00,87.825,87.835,87.815,87.815,235600000.0
2009-06-29 13:05:00,87.815,87.825,87.795,87.805,292200000.0
2009-06-29 13:06:00,87.805,87.82,87.805,87.805,84200000.0
2009-06-29 13:07:00,87.81,87.825,87.795,87.825,444200002.0
2009-06-29 13:08:00,87.825,87.86,87.825,87.845,290600000.0
2009-06-29 13:09:00,87.85,87.935,87.845,87.915,235600000.0
2009-06-29 13:10:00,87.91,87.925,87.9,87.905,341600001.0
2009-06-29 13:11:00,87.905,87.925,87.895,87.905,433799998.0
2009-06-29 13:12:00,87.905,87.905,87.865,87.865,309000000.0
2009-06-29 13:13:00,87.875,87.875,87.845,87.85,255200000.0
2009-06-29 13:14:00,87.85,87.85,87.83,87.835,249800000.0
2009-06-29 13:15:00,87.835,87.845,87.825,87.83,311600000.0
2009-06-29 13:16:00,87.83,87.845,87.83,87.835,117200000.0
2009-06-29 13:17:00,87.835,87.85,87.825,87.835,283200000.0
2009-06-29 13:18:00,87.835,87.84,87.815,87.815,379400000.0
2009-06-29 13:19:00,87.815,87.82,87.81,87.81,128000000.0
2009-06-29 13:20:00,87.81,87.815,87.795,87.8,293200000.0
2009-06-29 13:21:00,87.8,87.835,87.8,87.83,68800000.0
2009-06-29 13:22:00,87.83,87.845,87.81,87.815,88800000.0
2009-06-29 13:23:00,87.815,87.825,87.815,87.825,68400000.0
2009-06-29 13:24:00,87.81,87.84,87.8,87.805,135600000.0
2009-06-29 13:25:00,87.805,87.84,87.8,87.835,124200000.0
2009-06-29 13:26:00,87.825,87.865,87.815,87.865,373400000.0
2009-06-29 13:27:00,87.865,87.875,87.835,87.875,535400000.0
2009-06-29 13:28:00,87.875,87.885,87.85,87.855,446800000.0
2009-06-29 13:29:00,87.855,87.86,87.82,87.83,386800000.0
2009-06-29 13:30:00,87.835,87.835,87.815,87.815,470999999.0
2009-06-29 13:31:00,87.815,87.84,87.81,87.84,318199999.0
2009-06-29 13:32:00,87.845,87.845,87.815,87.83,440400000.0
2009-06-29 13:33:00,87.82,87.835,87.805,87.805,276000000.0
2009-06-29 13:34:00,87.805,87.83,87.805,87.825,96800000.0
2009-06-29 13:35:00,87.825,87.825,87.815,87.82,124200000.0
2009-06-29 13:36:00,87.82,87.85,87.815,87.845,221600000.0
2009-06-29 13:37:00,87.845,87.85,87.84,87.84,112800000.0
2009-06-29 13:38:00,87.84,87.845,87.84,87.845,40600000.0
2009-06-29 13:39:00,87.845,87.865,87.835,87.855,124800000.0
2009-06-29 13:40:00,87.86,87.86,87.845,87.85,260200000.0
2009-06-29 13:41:00,87.85,87.855,87.84,87.85,132800000.0
2009-06-29 13:42:00,87.845,87.865,87.845,87.845,134400000.0
2009-06-29 13:43:00,87.835,87.84,87.83,87.835,50400000.0
2009-06-29 13:44:00,87.835,87.835,87.82,87.83,185200000.0
2009-06-29 13:45:00,87.83,87.85,87.83,87.845,202800000.0
2009-06-29 13:46:00,87.845,87.85,87.835,87.835,319600000.0
2009-06-29 13:47:00,87.825,87.825,87.81,87.81,245600000.0
2009-06-29 13:48:00,87.815,87.825,87.805,87.82,94800000.0
2009-06-29 13:49:00,87.815,87.825,87.815,87.825,48800000.0
2009-06-29 13:50:00,87.83,87.84,87.825,87.83,140800001.0
2009-06-29 13:51:00,87.825,87.83,87.8,87.8,209000000.0
2009-06-29 13:52:00,87.8,87.815,87.785,87.815,497800000.0
2009-06-29 13:53:00,87.81,87.81,87.795,87.805,193200000.0
2009-06-29 13:54:00,87.805,87.835,87.805,87.835,173000000.0
2009-06-29 13:55:00,87.835,87.865,87.835,87.855,255600000.0
2009-06-29 13:56:00,87.855,87.86,87.82,87.82,342200000.0
2009-06-29 13:57:00,87.82,87.845,87.82,87.835,159000000.0
2009-06-29 13:58:00,87.845,87.85,87.81,87.81,223600000.0
2009-06-29 13:59:00,87.81,87.825,87.795,87.81,324800000.0
2009-06-29 14:00:00,87.815,87.835,87.805,87.82,227800000.0
2009-06-29 14:01:00,87.825,87.85,87.815,87.835,234600000.0
2009-06-29 14:02:00,87.835,87.835,87.805,87.815,294799999.0
2009-06-29 14:03:00,87.82,87.83,87.81,87.815,184999998.0
2009-06-29 14:04:00,87.82,87.82,87.805,87.815,428200000.0
2009-06-29 14:05:00,87.815,87.835,87.805,87.805,347800000.0
2009-06-29 14:06:00,87.805,87.81,87.795,87.795,284000000.0
2009-06-29 14:07:00,87.8,87.805,87.795,87.8,251600000.0
2009-06-29 14:08:00,87.805,87.815,87.795,87.81,169000000.0
2009-06-29 14:09:00,87.805,87.825,87.8,87.82,182800000.0
2009-06-29 14:10:00,87.825,87.83,87.815,87.825,90800000.0
2009-06-29 14:11:00,87.83,87.84,87.825,87.835,68800000.0
2009-06-29 14:12:00,87.835,87.845,87.825,87.835,186800000.0
2009-06-29 14:13:00,87.835,87.85,87.83,87.83,99800000.0
2009-06-29 14:14:00,87.83,87.84,87.815,87.825,205000000.0
2009-06-29 14:15:00,87.82,87.845,87.82,87.835,245600000.0
2009-06-29 14:16:00,87.835,87.84,87.825,87.825,166000000.0
2009-06-29 14:17:00,87.825,87.865,87.825,87.865,123000000.0
2009-06-29 14:18:00,87.86,87.88,87.855,87.875,175200000.0
2009-06-29 14:19:00,87.875,87.91,87.87,87.905,330000000.0
2009-06-29 14:20:00,87.9,87.935,87.895,87.905,216000000.0
2009-06-29 14:21:00,87.915,87.955,87.91,87.955,297200000.0
2009-06-29 14:22:00,87.945,87.985,87.945,87.985,292600001.0
2009-06-29 14:23:00,87.985,88.005,87.975,87.985,240200000.0
2009-06-29 14:24:00,87.975,87.995,87.97,87.985,95800000.0
2009-06-29 14:25:00,87.98,88.0,87.98,87.985,352400000.0
2009-06-29 14:26:00,87.985,88.005,87.975,88.005,192000001.0
2009-06-29 14:27:00,88.005,88.02,88.0,88.015,197000000.0
2009-06-29 14:28:00,88.015,88.015,88.0,88.005,213400000.0
2009-06-29 14:29:00,88.005,88.025,88.005,88.01,115200000.0
2009-06-29 14:30:00,88.015,88.03,88.01,88.03,175200000.0
2009-06-29 14:31:00,88.025,88.025,88.005,88.005,251200000.0
2009-06-29 14:32:00,88.005,88.02,87.975,87.98,299800000.0
2009-06-29 14:33:00,87.98,87.98,87.95,87.955,230800000.0
2009-06-29 14:34:00,87.955,87.965,87.945,87.95,287200000.0
2009-06-29 14:35:00,87.95,87.95,87.935,87.94,268400000.0
2009-06-29 14:36:00,87.94,87.965,87.935,87.945,376800000.0
2009-06-29 14:37:00,87.945,87.97,87.94,87.965,138200000.0
2009-06-29 14:38:00,87.965,87.985,87.955,87.955,482200000.0
2009-06-29 14:39:00,87.955,88.005,87.95,88.005,252400000.0
2009-06-29 14:40:00,88.0,88.015,88.0,88.01,175400000.0
2009-06-29 14:41:00,88.01,88.01,87.975,87.985,152200000.0
2009-06-29 14:42:00,87.985,87.995,87.975,87.995,183400000.0
2009-06-29 14:43:00,87.995,87.995,87.965,87.965,145400000.0
2009-06-29 14:44:00,87.97,87.975,87.96,87.96,95600000.0
2009-06-29 14:45:00,87.96,87.96,87.94,87.945,190000000.0
2009-06-29 14:46:00,87.95,87.975,87.945,87.975,75200000.0
2009-06-29 14:47:00,87.97,87.975,87.96,87.975,124400000.0
2009-06-29 14:48:00,87.975,87.975,87.955,87.955,76000000.0
2009-06-29 14:49:00,87.955,87.955,87.905,87.905,223800000.0
2009-06-29 14:50:00,87.915,87.92,87.895,87.915,319000000.0
2009-06-29 14:51:00,87.915,87.92,87.9,87.92,190400000.0
2009-06-29 14:52:00,87.915,87.925,87.91,87.925,143000000.0
2009-06-29 14:53:00,87.925,87.935,87.91,87.91,118600000.0
2009-06-29 14:54:00,87.91,87.94,87.905,87.93,291800000.0
2009-06-29 14:55:00,87.93,87.94,87.92,87.93,103000000.0
2009-06-29 14:56:00,87.935,87.94,87.915,87.915,218800000.0
2009-06-29 14:57:00,87.925,87.945,87.92,87.935,106600000.0
2009-06-29 14:58:00,87.93,87.96,87.925,87.95,257400000.0
2009-06-29 14:59:00,87.95,87.965,87.94,87.95,143400000.0
2009-06-29 15:00:00,87.95,87.955,87.91,87.93,265800000.0
2009-06-29 15:01:00,87.935,87.955,87.93,87.945,202400000.0
2009-06-29 15:02:00,87.94,87.945,87.91,87.915,169800000.0
2009-06-29 15:03:00,87.92,87.93,87.91,87.92,266200000.0
2009-06-29 15:04:00,87.915,87.93,87.915,87.92,135800000.0
2009-06-29 15:05:00,87.925,87.945,87.895,87.9,254800000.0
2009-06-29 15:06:00,87.895,87.9,87.875,87.885,325400000.0
2009-06-29 15:07:00,87.885,87.895,87.875,87.88,229400000.0
2009-06-29 15:08:00,87.905,87.915,87.88,87.885,216800000.0
2009-06-29 15:09:00,87.885,87.895,87.865,87.865,262800000.0
2009-06-29 15:10:00,87.875,87.875,87.855,87.865,209000000.0
2009-06-29 15:11:00,87.865,87.885,87.865,87.875,159600000.0
2009-06-29 15:12:00,87.875,87.875,87.865,87.87,251400000.0
2009-06-29 15:13:00,87.87,87.88,87.86,87.865,264000000.0
2009-06-29 15:14:00,87.865,87.89,87.865,87.89,214800000.0
2009-06-29 15:15:00,87.89,87.925,87.89,87.915,227800000.0
2009-06-29 15:16:00,87.915,87.925,87.895,87.915,388999999.0
2009-06-29 15:17:00,87.915,87.92,87.905,87.915,237000000.0
2009-06-29 15:18:00,87.915,87.965,87.915,87.95,347000000.0
2009-06-29 15:19:00,87.95,87.965,87.945,87.95,172000000.0
2009-06-29 15:20:00,87.955,87.965,87.95,87.965,212800000.0
2009-06-29 15:21:00,87.97,87.985,87.965,87.97,434800000.0
2009-06-29 15:22:00,87.975,87.985,87.965,87.975,169600000.0
2009-06-29 15:23:00,87.965,87.965,87.925,87.945,279200000.0
2009-06-29 15:24:00,87.94,87.945,87.915,87.935,321800000.0
2009-06-29 15:25:00,87.945,87.955,87.935,87.945,163400000.0
2009-06-29 15:26:00,87.935,87.945,87.935,87.945,253000000.0
2009-06-29 15:27:00,87.945,87.965,87.935,87.945,148400000.0
2009-06-29 15:28:00,87.945,87.945,87.93,87.94,72000000.0
2009-06-29 15:29:00,87.94,87.95,87.935,87.94,95800000.0
2009-06-29 15:30:00,87.94,87.945,87.925,87.93,221000000.0
2009-06-29 15:31:00,87.93,87.945,87.925,87.93,131200000.0
2009-06-29 15:32:00,87.925,87.965,87.92,87.955,272600000.0
2009-06-29 15:33:00,87.955,87.985,87.95,87.96,358800000.0
2009-06-29 15:34:00,87.955,88.015,87.955,88.005,268600000.0
2009-06-29 15:35:00,88.005,88.025,87.98,88.015,264200000.0
2009-06-29 15:36:00,88.005,88.01,87.935,87.94,279000000.0
2009-06-29 15:37:00,87.94,87.985,87.935,87.955,271800000.0
2009-06-29 15:38:00,87.955,88.005,87.945,87.97,347800000.0
2009-06-29 15:39:00,87.975,88.005,87.965,87.995,208000000.0
2009-06-29 15:40:00,87.995,87.995,87.975,87.975,347600000.0
2009-06-29 15:41:00,87.98,88.01,87.98,87.995,370999999.0
2009-06-29 15:42:00,87.995,88.005,87.98,87.98,203000000.0
2009-06-29 15:43:00,87.985,88.025,87.985,88.01,283400000.0
2009-06-29 15:44:00,88.01,88.025,87.99,88.0,311399999.0
2009-06-29 15:45:00,88.0,88.0,87.97,87.985,372000000.0
2009-06-29 15:46:00,87.98,87.98,87.935,87.945,397800000.0
2009-06-29 15:47:00,87.95,87.975,87.945,87.945,292800000.0
2009-06-29 15:48:00,87.955,87.985,87.945,87.97,280600000.0
2009-06-29 15:49:00,87.97,87.97,87.925,87.935,410600001.0
2009-06-29 15:50:00,87.935,87.95,87.925,87.95,330800000.0
2009-06-29 15:51:00,87.945,87.95,87.925,87.945,169000000.0
2009-06-29 15:52:00,87.945,87.95,87.92,87.925,315600000.0
2009-06-29 15:53:00,87.925,87.925,87.915,87.925,126800000.0
2009-06-29 15:54:00,87.925,87.925,87.89,87.895,245000000.0
2009-06-29 15:55:00,87.895,87.935,87.885,87.885,206400000.0
2009-06-29 15:56:00,87.885,87.895,87.85,87.86,315000000.0
2009-06-29 15:57:00,87.865,87.89,87.85,87.875,242200000.0
2009-06-29 15:58:00,87.875,87.885,87.845,87.855,206600000.0
2009-06-29 15:59:00,87.855,87.88,87.85,87.875,368400000.0
2009-06-29 16:00:00,87.88,87.93,87.865,87.92,344200000.0
2009-06-29 16:01:00,87.925,87.94,87.905,87.91,288000000.0
2009-06-29 16:02:00,87.915,87.935,87.9,87.915,250400000.0
2009-06-29 16:03:00,87.915,87.915,87.89,87.905,235200000.0
2009-06-29 16:04:00,87.905,87.91,87.87,87.895,249200000.0
2009-06-29 16:05:00,87.895,87.91,87.885,87.895,131400000.0
2009-06-29 16:06:00,87.9,87.905,87.89,87.89,123400000.0
2009-06-29 16:07:00,87.89,87.9,87.875,87.895,287000000.0
2009-06-29 16:08:00,87.9,87.945,87.9,87.915,167000000.0
2009-06-29 16:09:00,87.915,87.985,87.915,87.975,274800000.0
2009-06-29 16:10:00,87.975,87.975,87.935,87.955,277400000.0
2009-06-29 16:11:00,87.945,87.98,87.945,87.97,395400000.0
2009-06-29 16:12:00,87.975,87.995,87.975,87.975,289600000.0
2009-06-29 16:13:00,87.98,87.985,87.955,87.97,396400000.0
2009-06-29 16:14:00,87.965,87.985,87.955,87.965,329200000.0
2009-06-29 16:15:00,87.965,87.97,87.94,87.945,324600000.0
2009-06-29 16:16:00,87.945,87.96,87.92,87.95,486000000.0
2009-06-29 16:17:00,87.95,87.985,87.95,87.965,171800000.0
2009-06-29 16:18:00,87.96,87.995,87.96,87.965,120400000.0
2009-06-29 16:19:00,87.97,87.975,87.95,87.955,178800000.0
2009-06-29 16:20:00,87.96,87.97,87.95,87.96,286600000.0
2009-06-29 16:21:00,87.96,87.96,87.925,87.935,299400000.0
2009-06-29 16:22:00,87.94,87.965,87.935,87.955,206600000.0
2009-06-29 16:23:00,87.965,87.965,87.93,87.955,418800000.0
2009-06-29 16:24:00,87.955,87.955,87.925,87.945,307400000.0
2009-06-29 16:25:00,87.945,87.96,87.91,87.945,231400000.0
2009-06-29 16:26:00,87.945,87.98,87.945,87.955,357200000.0
2009-06-29 16:27:00,87.955,87.98,87.95,87.97,298800000.0
2009-06-29 16:28:00,87.97,87.995,87.96,87.985,341200000.0
2009-06-29 16:29:00,87.985,88.01,87.98,88.005,344000000.0
2009-06-29 16:30:00,88.005,88.03,87.98,88.03,204000000.0
2009-06-29 16:31:00,88.025,88.03,88.005,88.015,206800000.0
2009-06-29 16:32:00,88.02,88.025,88.01,88.015,363400000.0
2009-06-29 16:33:00,88.01,88.035,88.0,88.015,228800000.0
2009-06-29 16:34:00,88.02,88.025,88.0,88.005,142200000.0
2009-06-29 16:35:00,88.01,88.01,87.99,88.005,209600000.0
2009-06-29 16:36:00,88.0,88.01,87.995,88.01,126200000.0
2009-06-29 16:37:00,88.01,88.035,88.0,88.005,224800000.0
2009-06-29 16:38:00,87.995,88.015,87.985,88.015,181200000.0
2009-06-29 16:39:00,88.01,88.01,87.975,87.99,280400000.0
2009-06-29 16:40:00,87.985,88.03,87.985,88.015,235000000.0
2009-06-29 16:41:00,88.015,88.04,88.005,88.015,199800000.0
2009-06-29 16:42:00,88.01,88.02,87.985,88.015,374600000.0
2009-06-29 16:43:00,88.02,88.02,87.995,88.0,128000000.0
2009-06-29 16:44:00,87.995,88.015,87.995,88.01,141200000.0
2009-06-29 16:45:00,88.01,88.075,88.01,88.065,280800000.0
2009-06-29 16:46:00,88.065,88.095,88.05,88.075,236400000.0
2009-06-29 16:47:00,88.08,88.08,88.045,88.05,208800000.0
2009-06-29 16:48:00,88.055,88.105,88.045,88.09,291800000.0
2009-06-29 16:49:00,88.085,88.095,88.015,88.055,418200001.0
2009-06-29 16:50:00,88.055,88.085,88.045,88.065,253000000.0
2009-06-29 16:51:00,88.065,88.105,88.065,88.085,415400000.0
2009-06-29 16:52:00,88.09,88.105,88.085,88.09,139600000.0
2009-06-29 16:53:00,88.09,88.11,88.08,88.1,182400000.0
2009-06-29 16:54:00,88.105,88.11,88.08,88.085,207800000.0
2009-06-29 16:55:00,88.085,88.12,88.085,88.115,239800000.0
2009-06-29 16:56:00,88.115,88.205,88.115,88.155,358200000.0
2009-06-29 16:57:00,88.155,88.18,88.105,88.165,329000000.0
2009-06-29 16:58:00,88.165,88.245,88.165,88.235,431000000.0
2009-06-29 16:59:00,88.23,88.245,88.215,88.24,356600000.0
2009-06-29 17:00:00,88.24,88.25,88.225,88.225,434800000.0
2009-06-29 17:01:00,88.225,88.245,88.225,88.245,452000000.0
2009-06-29 17:02:00,88.245,88.25,88.22,88.235,339600000.0
2009-06-29 17:03:00,88.23,88.24,88.215,88.225,321800000.0
2009-06-29 17:04:00,88.225,88.225,88.21,88.215,216200000.0
2009-06-29 17:05:00,88.215,88.215,88.195,88.215,335600000.0
2009-06-29 17:06:00,88.215,88.245,88.21,88.225,246600000.0
2009-06-29 17:07:00,88.225,88.245,88.21,88.22,301600000.0
2009-06-29 17:08:00,88.225,88.295,88.225,88.285,315400000.0
2009-06-29 17:09:00,88.28,88.3,88.265,88.27,261000000.0
2009-06-29 17:10:00,88.265,88.295,88.255,88.285,349000000.0
2009-06-29 17:11:00,88.285,88.325,88.285,88.315,306800000.0
2009-06-29 17:12:00,88.315,88.33,88.305,88.325,368800000.0
2009-06-29 17:13:00,88.315,88.38,88.315,88.38,343600000.0
2009-06-29 17:14:00,88.38,88.385,88.36,88.375,266600000.0
2009-06-29 17:15:00,88.365,88.405,88.355,88.39,198600000.0
2009-06-29 17:16:00,88.39,88.405,88.345,88.36,371400000.0
2009-06-29 17:17:00,88.36,88.375,88.355,88.365,215200000.0
2009-06-29 17:18:00,88.375,88.385,88.35,88.365,251400000.0
2009-06-29 17:19:00,88.37,88.37,88.33,88.355,239800000.0
2009-06-29 17:20:00,88.355,88.375,88.355,88.365,384800000.0
2009-06-29 17:21:00,88.365,88.385,88.365,88.38,251200000.0
2009-06-29 17:22:00,88.37,88.37,88.325,88.325,368400000.0
2009-06-29 17:23:00,88.325,88.37,88.325,88.365,249800000.0
2009-06-29 17:24:00,88.365,88.365,88.325,88.325,245400000.0
2009-06-29 17:25:00,88.32,88.345,88.31,88.325,203200000.0
2009-06-29 17:26:00,88.325,88.345,88.295,88.3,319400000.0
2009-06-29 17:27:00,88.305,88.31,88.29,88.295,283200000.0
2009-06-29 17:28:00,88.3,88.325,88.3,88.325,279600000.0
2009-06-29 17:29:00,88.315,88.315,88.295,88.305,251000000.0
2009-06-29 17:30:00,88.305,88.305,88.28,88.29,297800000.0
2009-06-29 17:31:00,88.29,88.32,88.285,88.295,209400000.0
2009-06-29 17:32:00,88.285,88.325,88.285,88.315,279400000.0
2009-06-29 17:33:00,88.315,88.32,88.29,88.305,233600000.0
2009-06-29 17:34:00,88.3,88.31,88.28,88.28,254400000.0
2009-06-29 17:35:00,88.29,88.31,88.275,88.285,208000000.0
2009-06-29 17:36:00,88.285,88.29,88.265,88.275,296800000.0
2009-06-29 17:37:00,88.275,88.285,88.26,88.275,298600000.0
2009-06-29 17:38:00,88.28,88.285,88.235,88.24,201400000.0
2009-06-29 17:39:00,88.24,88.255,88.215,88.225,211800000.0
2009-06-29 17:40:00,88.225,88.255,88.215,88.245,234000000.0
2009-06-29 17:41:00,88.245,88.255,88.24,88.25,251000001.0
2009-06-29 17:42:00,88.25,88.27,88.235,88.265,177000000.0
2009-06-29 17:43:00,88.265,88.265,88.235,88.235,267800000.0
2009-06-29 17:44:00,88.235,88.29,88.235,88.285,154200000.0
2009-06-29 17:45:00,88.285,88.295,88.28,88.285,146200000.0
2009-06-29 17:46:00,88.295,88.365,88.29,88.335,216000000.0
2009-06-29 17:47:00,88.335,88.345,88.325,88.345,340400001.0
2009-06-29 17:48:00,88.345,88.365,88.34,88.355,237200000.0
2009-06-29 17:49:00,88.355,88.375,88.35,88.355,221600000.0
2009-06-29 17:50:00,88.365,88.37,88.345,88.365,126600000.0
2009-06-29 17:51:00,88.36,88.36,88.345,88.345,98400000.0
2009-06-29 17:52:00,88.345,88.345,88.295,88.31,307800000.0
2009-06-29 17:53:00,88.31,88.325,88.295,88.31,425000000.0
2009-06-29 17:54:00,88.31,88.315,88.3,88.31,267200000.0
2009-06-29 17:55:00,88.31,88.315,88.295,88.3,175600000.0
2009-06-29 17:56:00,88.3,88.315,88.3,88.31,57600000.0
2009-06-29 17:57:00,88.31,88.315,88.265,88.265,60200000.0
2009-06-29 17:58:00,88.28,88.305,88.275,88.295,108000000.0
2009-06-29 17:59:00,88.29,88.335,88.275,88.33,154600000.0
2009-06-29 18:00:00,88.335,88.345,88.305,88.305,125600000.0
2009-06-29 18:01:00,88.3,88.31,88.285,88.285,84200000.0
2009-06-29 18:02:00,88.29,88.31,88.29,88.3,77800000.0
2009-06-29 18:03:00,88.29,88.3,88.27,88.295,47400000.0
2009-06-29 18:04:00,88.3,88.3,88.26,88.28,61000000.0
2009-06-29 18:05:00,88.275,88.3,88.275,88.295,53400000.0
2009-06-29 18:06:00,88.295,88.305,88.285,88.3,64600000.0
2009-06-29 18:07:00,88.3,88.315,88.285,88.295,119000000.0
2009-06-29 18:08:00,88.295,88.31,88.29,88.31,102200000.0
2009-06-29 18:09:00,88.31,88.32,88.29,88.32,353600000.0
2009-06-29 18:10:00,88.3,88.305,88.285,88.295,190000000.0
2009-06-29 18:11:00,88.295,88.315,88.295,88.305,126600000.0
2009-06-29 18:12:00,88.305,88.305,88.29,88.295,221400000.0
2009-06-29 18:13:00,88.295,88.355,88.295,88.35,191800000.0
2009-06-29 18:14:00,88.35,88.365,88.31,88.31,177000000.0
2009-06-29 18:15:00,88.31,88.32,88.305,88.315,110200000.0
2009-06-29 18:16:00,88.31,88.345,88.31,88.34,193800000.0
2009-06-29 18:17:00,88.345,88.355,88.325,88.335,256400000.0
2009-06-29 18:18:00,88.335,88.365,88.325,88.345,275800000.0
2009-06-29 18:19:00,88.35,88.35,88.33,88.33,175200000.0
2009-06-29 18:20:00,88.33,88.335,88.32,88.325,219000000.0
2009-06-29 18:21:00,88.335,88.355,88.335,88.34,118600000.0
2009-06-29 18:22:00,88.34,88.355,88.335,88.35,117000000.0
2009-06-29 18:23:00,88.355,88.37,88.355,88.36,270000000.0
2009-06-29 18:24:00,88.37,88.37,88.355,88.365,208600000.0
2009-06-29 18:25:00,88.365,88.385,88.365,88.385,298200000.0
2009-06-29 18:26:00,88.375,88.4,88.365,88.39,211400000.0
2009-06-29 18:27:00,88.395,88.5,88.39,88.5,269800000.0
2009-06-29 18:28:00,88.5,88.55,88.495,88.525,303000000.0
2009-06-29 18:29:00,88.525,88.545,88.515,88.515,210000000.0
2009-06-29 18:30:00,88.515,88.535,88.5,88.53,332200000.0
2009-06-29 18:31:00,88.53,88.55,88.505,88.515,334100000.0
2009-06-29 18:32:00,88.515,88.515,88.485,88.495,337200000.0
2009-06-29 18:33:00,88.495,88.52,88.475,88.505,286200002.0
2009-06-29 18:34:00,88.505,88.525,88.48,88.485,190800000.0
2009-06-29 18:35:00,88.495,88.505,88.475,88.485,197800000.0
2009-06-29 18:36:00,88.485,88.485,88.445,88.455,151800000.0
2009-06-29 18:37:00,88.455,88.475,88.445,88.465,106200000.0
2009-06-29 18:38:00,88.465,88.465,88.445,88.445,115400000.0
2009-06-29 18:39:00,88.445,88.455,88.435,88.44,145200000.0
2009-06-29 18:40:00,88.445,88.45,88.435,88.435,163200000.0
2009-06-29 18:41:00,88.435,88.445,88.425,88.44,104000000.0
2009-06-29 18:42:00,88.435,88.445,88.415,88.43,60000000.0
2009-06-29 18:43:00,88.43,88.44,88.43,88.435,79200000.0
2009-06-29 18:44:00,88.435,88.445,88.425,88.435,154200000.0
2009-06-29 18:45:00,88.44,88.445,88.425,88.435,81000000.0
2009-06-29 18:46:00,88.44,88.445,88.425,88.435,98200000.0
2009-06-29 18:47:00,88.43,88.47,88.43,88.46,126800000.0
2009-06-29 18:48:00,88.465,88.465,88.435,88.445,83600000.0
2009-06-29 18:49:00,88.445,88.445,88.44,88.445,45000000.0
2009-06-29 18:50:00,88.44,88.445,88.425,88.425,171800000.0
2009-06-29 18:51:00,88.425,88.435,88.42,88.425,160600000.0
2009-06-29 18:52:00,88.425,88.435,88.41,88.415,187200000.0
2009-06-29 18:53:00,88.42,88.435,88.415,88.425,41200000.0
2009-06-29 18:54:00,88.425,88.445,88.425,88.425,156200000.0
2009-06-29 18:55:00,88.425,88.425,88.425,88.425,114000000.0
2009-06-29 18:56:00,88.425,88.43,88.425,88.425,46800000.0
2009-06-29 18:57:00,88.415,88.425,88.415,88.42,61400000.0
2009-06-29 18:58:00,88.42,88.43,88.415,88.43,64000000.0
2009-06-29 18:59:00,88.43,88.45,88.42,88.435,144000000.0
2009-06-29 19:00:00,88.435,88.445,88.415,88.435,200400000.0
2009-06-29 19:01:00,88.44,88.49,88.44,88.485,348800000.0
2009-06-29 19:02:00,88.485,88.505,88.48,88.48,140400000.0
2009-06-29 19:03:00,88.475,88.485,88.475,88.485,115000000.0
2009-06-29 19:04:00,88.485,88.495,88.485,88.495,185800000.0
2009-06-29 19:05:00,88.495,88.505,88.485,88.495,57800000.0
2009-06-29 19:06:00,88.525,88.535,88.515,88.52,84800000.0
2009-06-29 19:07:00,88.525,88.53,88.52,88.53,24000000.0
2009-06-29 19:08:00,88.53,88.605,88.53,88.595,214400000.0
2009-06-29 19:09:00,88.595,88.605,88.585,88.59,106600000.0
2009-06-29 19:10:00,88.595,88.605,88.585,88.6,386200000.0
2009-06-29 19:11:00,88.6,88.645,88.6,88.62,340600000.0
2009-06-29 19:12:00,88.615,88.685,88.615,88.68,340800000.0
2009-06-29 19:13:00,88.68,88.69,88.66,88.66,281600000.0
2009-06-29 19:14:00,88.66,88.725,88.66,88.71,257800000.0
2009-06-29 19:15:00,88.71,88.755,88.7,88.72,416000000.0
2009-06-29 19:16:00,88.72,88.765,88.72,88.755,270000000.0
2009-06-29 19:17:00,88.755,88.755,88.715,88.715,230600000.0
2009-06-29 19:18:00,88.715,88.755,88.715,88.735,175400000.0
2009-06-29 19:19:00,88.74,88.745,88.72,88.72,85600000.0
2009-06-29 19:20:00,88.72,88.735,88.72,88.725,73400000.0
2009-06-29 19:21:00,88.73,88.74,88.715,88.715,126600000.0
2009-06-29 19:22:00,88.715,88.745,88.71,88.73,112400000.0
2009-06-29 19:23:00,88.73,88.74,88.725,88.725,163000000.0
2009-06-29 19:24:00,88.725,88.73,88.7,88.705,110600000.0
2009-06-29 19:25:00,88.705,88.705,88.69,88.705,91200000.0
2009-06-29 19:26:00,88.705,88.715,88.675,88.685,118200000.0
2009-06-29 19:27:00,88.69,88.695,88.665,88.67,111600000.0
2009-06-29 19:28:00,88.665,88.685,88.665,88.665,126400000.0
2009-06-29 19:29:00,88.67,88.675,88.615,88.645,182600000.0
2009-06-29 19:30:00,88.65,88.655,88.635,88.64,67800000.0
2009-06-29 19:31:00,88.64,88.705,88.635,88.705,216400000.0
2009-06-29 19:32:00,88.705,88.705,88.685,88.695,164400000.0
2009-06-29 19:33:00,88.695,88.705,88.69,88.705,74600000.0
2009-06-29 19:34:00,88.705,88.71,88.69,88.69,85200000.0
2009-06-29 19:35:00,88.685,88.695,88.685,88.69,79600000.0
2009-06-29 19:36:00,88.69,88.69,88.685,88.685,44200000.0
2009-06-29 19:37:00,88.69,88.715,88.69,88.705,174200000.0
2009-06-29 19:38:00,88.705,88.725,88.695,88.705,246800000.0
2009-06-29 19:39:00,88.715,88.725,88.715,88.725,107400000.0
2009-06-29 19:40:00,88.725,88.725,88.695,88.695,75000000.0
2009-06-29 19:41:00,88.705,88.705,88.68,88.695,99000000.0
2009-06-29 19:42:00,88.695,88.705,88.695,88.705,112199999.0
2009-06-29 19:43:00,88.705,88.715,88.7,88.71,62000000.0
2009-06-29 19:44:00,88.71,88.72,88.685,88.715,220600000.0
2009-06-29 19:45:00,88.715,88.725,88.68,88.705,124200000.0
2009-06-29 19:46:00,88.705,88.705,88.685,88.695,90800000.0
2009-06-29 19:47:00,88.69,88.775,88.685,88.775,237800000.0
2009-06-29 19:48:00,88.78,88.785,88.765,88.775,157000000.0
2009-06-29 19:49:00,88.775,88.795,88.775,88.79,199400000.0
2009-06-29 19:50:00,88.795,88.795,88.785,88.785,368800000.0
2009-06-29 19:51:00,88.785,88.82,88.78,88.815,230400000.0
2009-06-29 19:52:00,88.815,88.825,88.795,88.795,151600000.0
2009-06-29 19:53:00,88.795,88.815,88.785,88.785,283000000.0
2009-06-29 19:54:00,88.785,88.795,88.78,88.785,301600000.0
2009-06-29 19:55:00,88.79,88.795,88.775,88.785,182400000.0
2009-06-29 19:56:00,88.785,88.815,88.785,88.815,170800000.0
2009-06-29 19:57:00,88.815,88.815,88.75,88.755,192400000.0
2009-06-29 19:58:00,88.755,88.805,88.755,88.795,203000000.0
2009-06-29 19:59:00,88.795,88.805,88.795,88.795,127000000.0
2009-06-29 20:00:00,88.795,88.805,88.785,88.785,268200000.0
2009-06-29 20:01:00,88.785,88.8,88.78,88.79,179800000.0
2009-06-29 20:02:00,88.79,88.815,88.79,88.805,195200000.0
2009-06-29 20:03:00,88.81,88.815,88.755,88.765,289600000.0
2009-06-29 20:04:00,88.765,88.77,88.745,88.755,153200000.0
2009-06-29 20:05:00,88.755,88.775,88.74,88.765,182800000.0
2009-06-29 20:06:00,88.765,88.775,88.745,88.745,237999999.0
2009-06-29 20:07:00,88.745,88.755,88.73,88.735,137800000.0
2009-06-29 20:08:00,88.735,88.75,88.72,88.74,175200000.0
2009-06-29 20:09:00,88.74,88.745,88.73,88.745,35200000.0
2009-06-29 20:10:00,88.745,88.745,88.705,88.715,193200000.0
2009-06-29 20:11:00,88.725,88.745,88.71,88.735,214800000.0
2009-06-29 20:12:00,88.735,88.745,88.72,88.72,140000000.0
2009-06-29 20:13:00,88.72,88.735,88.715,88.72,139200000.0
2009-06-29 20:14:00,88.725,88.745,88.7,88.74,144400000.0
2009-06-29 20:15:00,88.74,88.775,88.74,88.755,177600000.0
2009-06-29 20:16:00,88.77,88.77,88.755,88.755,36000000.0
2009-06-29 20:17:00,88.765,88.785,88.755,88.785,187600000.0
2009-06-29 20:18:00,88.785,88.825,88.785,88.825,316000003.0
2009-06-29 20:19:00,88.815,88.825,88.785,88.795,84200000.0
2009-06-29 20:20:00,88.795,88.795,88.76,88.775,169000000.0
2009-06-29 20:21:00,88.77,88.77,88.725,88.725,118000000.0
2009-06-29 20:22:00,88.725,88.75,88.715,88.745,208800003.0
2009-06-29 20:23:00,88.745,88.755,88.745,88.745,58600000.0
2009-06-29 20:24:00,88.745,88.765,88.745,88.765,149800000.0
2009-06-29 20:25:00,88.78,88.78,88.745,88.75,211000000.0
2009-06-29 20:26:00,88.74,88.765,88.73,88.755,150400000.0
2009-06-29 20:27:00,88.755,88.755,88.74,88.745,122600000.0
2009-06-29 20:28:00,88.745,88.765,88.735,88.765,199000000.0
2009-06-29 20:29:00,88.765,88.8,88.765,88.775,127000000.0
2009-06-29 20:30:00,88.77,88.785,88.765,88.765,144600000.0
2009-06-29 20:31:00,88.765,88.785,88.765,88.775,151000000.0
2009-06-29 20:32:00,88.775,88.835,88.765,88.825,150199999.0
2009-06-29 20:33:00,88.83,88.83,88.805,88.81,168600000.0
2009-06-29 20:34:00,88.805,88.805,88.795,88.805,94600000.0
2009-06-29 20:35:00,88.805,88.805,88.79,88.79,108200000.0
2009-06-29 20:36:00,88.79,88.795,88.76,88.775,178400000.0
2009-06-29 20:37:00,88.77,88.775,88.76,88.765,183800000.0
2009-06-29 20:38:00,88.765,88.775,88.755,88.77,127800001.0
2009-06-29 20:39:00,88.77,88.78,88.76,88.78,176800000.0
2009-06-29 20:40:00,88.78,88.785,88.765,88.78,143200000.0
2009-06-29 20:41:00,88.78,88.795,88.775,88.795,160600000.0
2009-06-29 20:42:00,88.795,88.835,88.795,88.825,119400000.0
2009-06-29 20:43:00,88.83,88.845,88.83,88.835,196400000.0
2009-06-29 20:44:00,88.835,88.835,88.82,88.825,142000000.0
2009-06-29 20:45:00,88.815,88.825,88.815,88.825,70000000.0
2009-06-29 20:46:00,88.825,88.84,88.815,88.835,124800000.0
2009-06-29 20:47:00,88.835,88.845,88.82,88.825,192400002.0
2009-06-29 20:48:00,88.83,88.83,88.785,88.795,207800000.0
2009-06-29 20:49:00,88.795,88.795,88.78,88.785,108400000.0
2009-06-29 20:50:00,88.79,88.8,88.79,88.8,58400000.0
2009-06-29 20:51:00,88.795,88.795,88.745,88.745,242000000.0
2009-06-29 20:52:00,88.745,88.765,88.735,88.755,114200000.0
2009-06-29 20:53:00,88.745,88.78,88.73,88.745,217600000.0
2009-06-29 20:54:00,88.745,88.77,88.735,88.755,212200000.0
2009-06-29 20:55:00,88.755,88.765,88.74,88.745,149000000.0
2009-06-29 20:56:00,88.745,88.77,88.74,88.745,124400000.0
2009-06-29 20:57:00,88.745,88.755,88.745,88.745,125400000.0
2009-06-29 20:58:00,88.745,88.755,88.725,88.735,259600003.0
2009-06-29 20:59:00,88.735,88.735,88.715,88.725,142400000.0
2009-06-29 21:00:00,88.73,88.735,88.725,88.73,69400000.0
2009-06-29 21:01:00,88.735,88.745,88.715,88.715,176400000.0
2009-06-29 21:02:00,88.715,88.735,88.715,88.715,130200000.0
2009-06-29 21:03:00,88.725,88.735,88.69,88.695,120000000.0
2009-06-29 21:04:00,88.69,88.69,88.64,88.65,196800000.0
2009-06-29 21:05:00,88.65,88.68,88.65,88.675,141000000.0
2009-06-29 21:06:00,88.68,88.7,88.67,88.685,54600000.0
2009-06-29 21:07:00,88.685,88.69,88.675,88.68,44000000.0
2009-06-29 21:08:00,88.69,88.7,88.675,88.695,93600000.0
2009-06-29 21:09:00,88.7,88.715,88.7,88.71,70000000.0
2009-06-29 21:10:00,88.71,88.72,88.705,88.715,105000000.0
2009-06-29 21:11:00,88.715,88.72,88.695,88.715,90400000.0
2009-06-29 21:12:00,88.72,88.73,88.715,88.725,113200000.0
2009-06-29 21:13:00,88.72,88.725,88.715,88.72,22000000.0
2009-06-29 21:14:00,88.72,88.735,88.72,88.735,13000000.0
2009-06-29 21:15:00,88.74,88.76,88.74,88.755,56800000.0
2009-06-29 21:16:00,88.755,88.77,88.755,88.77,61600000.0
2009-06-29 21:17:00,88.77,88.77,88.74,88.77,94800000.0
2009-06-29 21:18:00,88.77,88.775,88.745,88.745,83600000.0
2009-06-29 21:19:00,88.745,88.745,88.73,88.73,31600000.0
2009-06-29 21:20:00,88.735,88.735,88.725,88.73,35200000.0
2009-06-29 21:21:00,88.725,88.735,88.72,88.735,59800000.0
2009-06-29 21:22:00,88.73,88.73,88.715,88.72,82000000.0
2009-06-29 21:23:00,88.725,88.735,88.725,88.735,64800000.0
2009-06-29 21:24:00,88.725,88.735,88.72,88.72,25800000.0
2009-06-29 21:25:00,88.725,88.725,88.695,88.705,67200000.0
2009-06-29 21:26:00,88.7,88.715,88.695,88.715,72400000.0
2009-06-29 21:27:00,88.715,88.715,88.685,88.715,86000000.0
2009-06-29 21:28:00,88.715,88.715,88.695,88.705,70800000.0
2009-06-29 21:29:00,88.71,88.715,88.695,88.695,126800000.0
2009-06-29 21:30:00,88.685,88.705,88.685,88.685,96400000.0
2009-06-29 21:31:00,88.69,88.7,88.69,88.695,28600000.0
2009-06-29 21:32:00,88.695,88.695,88.68,88.69,32400000.0
2009-06-29 21:33:00,88.695,88.71,88.695,88.705,71000000.0
2009-06-29 21:34:00,88.705,88.705,88.695,88.705,116800000.0
2009-06-29 21:35:00,88.705,88.705,88.695,88.705,37200000.0
2009-06-29 21:36:00,88.705,88.705,88.7,88.7,38400000.0
2009-06-29 21:37:00,88.695,88.695,88.685,88.685,57000000.0
2009-06-29 21:38:00,88.685,88.695,88.675,88.675,95400000.0
2009-06-29 21:39:00,88.675,88.675,88.655,88.66,92000000.0
2009-06-29 21:40:00,88.665,88.675,88.63,88.635,103000000.0
2009-06-29 21:41:00,88.64,88.65,88.615,88.635,102600000.0
2009-06-29 21:42:00,88.625,88.635,88.62,88.625,21200000.0
2009-06-29 21:43:00,88.635,88.635,88.615,88.625,54000000.0
2009-06-29 21:44:00,88.62,88.64,88.615,88.63,66200000.0
2009-06-29 21:45:00,88.625,88.65,88.625,88.645,147200000.0
2009-06-29 21:46:00,88.645,88.65,88.625,88.635,147600000.0
2009-06-29 21:47:00,88.635,88.665,88.635,88.665,84600000.0
2009-06-29 21:48:00,88.665,88.675,88.655,88.655,105400000.0
2009-06-29 21:49:00,88.655,88.66,88.655,88.66,72800000.0
2009-06-29 21:50:00,88.655,88.66,88.64,88.645,178000000.0
2009-06-29 21:51:00,88.645,88.66,88.645,88.645,121800000.0
2009-06-29 21:52:00,88.65,88.67,88.645,88.665,110200000.0
2009-06-29 21:53:00,88.665,88.67,88.665,88.665,59600000.0
2009-06-29 21:54:00,88.66,88.665,88.655,88.66,103400000.0
2009-06-29 21:55:00,88.66,88.675,88.655,88.655,181800000.0
2009-06-29 21:56:00,88.655,88.655,88.645,88.645,95200000.0
2009-06-29 21:57:00,88.645,88.66,88.645,88.655,63000000.0
2009-06-29 21:58:00,88.655,88.66,88.645,88.655,50800000.0
2009-06-29 21:59:00,88.645,88.655,88.645,88.65,25800000.0
2009-06-29 22:00:00,88.645,88.65,88.625,88.63,82800000.0
2009-06-29 22:01:00,88.635,88.655,88.635,88.655,33200000.0
2009-06-29 22:02:00,88.655,88.655,88.65,88.65,7000000.0
2009-06-29 22:03:00,88.645,88.65,88.645,88.645,23600000.0
2009-06-29 22:04:00,88.645,88.675,88.645,88.67,36600000.0
2009-06-29 22:05:00,88.675,88.675,88.645,88.66,51600000.0
2009-06-29 22:06:00,88.66,88.675,88.655,88.675,44000000.0
2009-06-29 22:07:00,88.685,88.685,88.685,88.685,7200000.0
2009-06-29 22:08:00,88.674,88.682,88.674,88.675,84400000.0
2009-06-29 22:09:00,88.68,88.68,88.665,88.67,23200000.0
2009-06-29 22:10:00,88.67,88.675,88.665,88.665,55200000.0
2009-06-29 22:11:00,88.665,88.665,88.66,88.66,21000000.0
2009-06-29 22:12:00,88.655,88.66,88.645,88.65,46600000.0
2009-06-29 22:13:00,88.648,88.648,88.636,88.637,73600000.0
2009-06-29 22:14:00,88.65,88.655,88.65,88.655,6600000.0
2009-06-29 22:15:00,88.66,88.66,88.655,88.655,7000000.0
2009-06-29 22:16:00,88.655,88.655,88.655,88.655,5200000.0
2009-06-29 22:17:00,88.655,88.655,88.65,88.65,10400000.0
2009-06-29 22:18:00,88.655,88.66,88.655,88.655,10000000.0
2009-06-29 22:19:00,88.655,88.67,88.65,88.66,73000000.0
2009-06-29 22:20:00,88.66,88.67,88.66,88.67,30000000.0
2009-06-29 22:21:00,88.67,88.67,88.655,88.665,37200000.0
2009-06-29 22:22:00,88.665,88.685,88.655,88.655,50600000.0
2009-06-29 22:23:00,88.655,88.655,88.645,88.645,101200000.0
2009-06-29 22:24:00,88.645,88.66,88.645,88.66,57800000.0
2009-06-29 22:25:00,88.665,88.665,88.665,88.665,34000000.0
2009-06-29 22:26:00,88.665,88.665,88.665,88.665,44600000.0
2009-06-29 22:27:00,88.665,88.665,88.665,88.665,3800000.0
2009-06-29 22:28:00,88.66,88.67,88.655,88.67,50600000.0
2009-06-29 22:29:00,88.665,88.675,88.66,88.665,55800000.0
2009-06-29 22:30:00,88.665,88.675,88.665,88.675,44600000.0
2009-06-29 22:31:00,88.675,88.675,88.665,88.67,49400000.0
2009-06-29 22:32:00,88.675,88.685,88.67,88.68,23200000.0
2009-06-29 22:33:00,88.685,88.69,88.675,88.68,50600000.0
2009-06-29 22:34:00,88.685,88.69,88.685,88.685,9000000.0
2009-06-29 22:35:00,88.695,88.695,88.695,88.695,17600000.0
2009-06-29 22:36:00,88.7,88.705,88.7,88.7,16800000.0
2009-06-29 22:37:00,88.695,88.695,88.685,88.69,34000000.0
2009-06-29 22:38:00,88.685,88.705,88.685,88.695,45400000.0
2009-06-29 22:39:00,88.695,88.695,88.685,88.69,31600000.0
2009-06-29 22:40:00,88.69,88.715,88.69,88.715,14400000.0
2009-06-29 22:41:00,88.72,88.725,88.715,88.715,18000000.0
2009-06-29 22:42:00,88.71,88.71,88.71,88.71,2400000.0
2009-06-29 22:43:00,88.705,88.74,88.705,88.73,38400000.0
2009-06-29 22:44:00,88.735,88.735,88.72,88.72,20800000.0
2009-06-29 22:45:00,88.72,88.725,88.72,88.725,11600000.0
2009-06-29 22:46:00,88.725,88.735,88.725,88.73,11400000.0
2009-06-29 22:47:00,88.73,88.73,88.72,88.73,9600000.0
2009-06-29 22:48:00,88.73,88.73,88.73,88.73,1800000.0
2009-06-29 22:49:00,88.73,88.73,88.71,88.71,18200000.0
2009-06-29 22:50:00,88.71,88.72,88.71,88.72,77800000.0
2009-06-29 22:51:00,88.72,88.72,88.715,88.72,23400000.0
2009-06-29 22:52:00,88.715,88.715,88.7,88.715,16200000.0
2009-06-29 22:53:00,88.72,88.73,88.695,88.725,51600000.0
2009-06-29 22:54:00,88.725,88.73,88.71,88.71,14800000.0
2009-06-29 22:55:00,88.71,88.73,88.705,88.73,61200000.0
2009-06-29 22:56:00,88.73,88.74,88.715,88.74,81000000.0
2009-06-29 22:57:00,88.74,88.74,88.7,88.72,20400000.0
2009-06-29 22:58:00,88.725,88.735,88.725,88.735,41200000.0
2009-06-29 22:59:00,88.735,88.76,88.715,88.725,80600000.0
2009-06-29 23:00:00,88.714,88.727,88.68,88.689,44000000.0
2009-06-29 23:01:00,88.694,88.713,88.654,88.655,65600000.0
2009-06-29 23:02:00,88.685,88.705,88.685,88.695,8000000.0
2009-06-29 23:03:00,88.705,88.715,88.705,88.715,2000000.0
2009-06-29 23:04:00,88.715,88.765,88.715,88.765,6000000.0
2009-06-29 23:05:00,88.77,88.78,88.755,88.775,14600000.0
2009-06-29 23:06:00,88.765,88.765,88.735,88.735,9000000.0
2009-06-29 23:07:00,88.73,88.745,88.725,88.735,10200000.0
2009-06-29 23:08:00,88.725,88.725,88.715,88.72,11400000.0
2009-06-29 23:09:00,88.72,88.735,88.72,88.735,6200000.0
2009-06-29 23:10:00,88.725,88.725,88.715,88.715,19200000.0
2009-06-29 23:11:00,88.715,88.715,88.685,88.695,45800000.0
2009-06-29 23:12:00,88.695,88.695,88.66,88.675,19600000.0
2009-06-29 23:13:00,88.675,88.685,88.675,88.685,25400000.0
2009-06-29 23:14:00,88.685,88.685,88.655,88.67,46600000.0
2009-06-29 23:15:00,88.665,88.665,88.665,88.665,3600000.0
2009-06-29 23:16:00,88.665,88.685,88.665,88.68,11800000.0
2009-06-29 23:17:00,88.685,88.685,88.655,88.675,62400000.0
2009-06-29 23:18:00,88.675,88.675,88.665,88.675,31600000.0
2009-06-29 23:19:00,88.695,88.705,88.695,88.695,13600000.0
2009-06-29 23:20:00,88.695,88.715,88.695,88.695,63600000.0
2009-06-29 23:21:00,88.705,88.705,88.705,88.705,10200000.0
2009-06-29 23:22:00,88.705,88.705,88.705,88.705,3400000.0
2009-06-29 23:23:00,88.7,88.705,88.7,88.705,7800000.0
2009-06-29 23:24:00,88.725,88.725,88.715,88.715,16000000.0
2009-06-29 23:25:00,88.705,88.725,88.695,88.725,75800000.0
2009-06-29 23:26:00,88.72,88.725,88.72,88.725,14000000.0
2009-06-29 23:27:00,88.73,88.735,88.73,88.735,3400000.0
2009-06-29 23:28:00,88.725,88.735,88.725,88.735,23600000.0
2009-06-29 23:29:00,88.73,88.735,88.725,88.725,38000000.0
2009-06-29 23:30:00,88.735,88.735,88.725,88.725,83400000.0
2009-06-29 23:31:00,88.73,88.735,88.705,88.705,27400000.0
2009-06-29 23:32:00,88.705,88.705,88.695,88.695,10400000.0
2009-06-29 23:33:00,88.695,88.695,88.665,88.675,16200000.0
2009-06-29 23:34:00,88.675,88.705,88.675,88.695,47400000.0
2009-06-29 23:35:00,88.695,88.695,88.695,88.695,1000000.0
2009-06-29 23:36:00,88.695,88.705,88.695,88.695,28600000.0
2009-06-29 23:37:00,88.685,88.695,88.675,88.685,40400000.0
2009-06-29 23:38:00,88.68,88.685,88.675,88.675,28200000.0
2009-06-29 23:39:00,88.675,88.7,88.665,88.675,28200000.0
2009-06-29 23:40:00,88.675,88.68,88.675,88.68,9000000.0
2009-06-29 23:41:00,88.675,88.69,88.665,88.69,54600000.0
2009-06-29 23:42:00,88.695,88.74,88.685,88.73,57000000.0
2009-06-29 23:43:00,88.73,88.73,88.71,88.715,19200000.0
2009-06-29 23:44:00,88.715,88.715,88.69,88.7,59800000.0
2009-06-29 23:45:00,88.695,88.7,88.695,88.695,12400000.0
2009-06-29 23:46:00,88.69,88.74,88.69,88.735,56200000.0
2009-06-29 23:47:00,88.73,88.73,88.73,88.73,5200000.0
2009-06-29 23:48:00,88.725,88.73,88.725,88.73,14000000.0
2009-06-29 23:49:00,88.73,88.735,88.71,88.72,45800000.0
2009-06-29 23:50:00,88.72,88.72,88.72,88.72,1200000.0
2009-06-29 23:51:00,88.72,88.755,88.72,88.72,55200000.0
2009-06-29 23:52:00,88.72,88.73,88.715,88.725,70000000.0
2009-06-29 23:53:00,88.725,88.725,88.705,88.71,95200000.0
2009-06-29 23:54:00,88.71,88.745,88.71,88.73,56200000.0
2009-06-29 23:55:00,88.725,88.725,88.7,88.7,113800000.0
2009-06-29 23:56:00,88.7,88.7,88.69,88.695,66000000.0
2009-06-29 23:57:00,88.695,88.7,88.665,88.675,86800000.0
2009-06-29 23:58:00,88.645,88.675,88.645,88.675,47800000.0
2009-06-29 23:59:00,88.675,88.68,88.665,88.665,78200000.0
2009-06-30 00:00:00,88.68,88.68,88.675,88.675,24600000.0
2009-06-30 00:01:00,88.675,88.705,88.67,88.67,72800000.0
2009-06-30 00:02:00,88.67,88.685,88.665,88.675,106200000.0
2009-06-30 00:03:00,88.68,88.68,88.68,88.68,3600000.0
2009-06-30 00:04:00,88.685,88.685,88.67,88.685,12200000.0
2009-06-30 00:05:00,88.68,88.69,88.67,88.69,33800000.0
2009-06-30 00:06:00,88.69,88.69,88.665,88.665,108800000.0
2009-06-30 00:07:00,88.665,88.715,88.665,88.705,141000000.0
2009-06-30 00:08:00,88.705,88.705,88.665,88.685,111800000.0
2009-06-30 00:09:00,88.68,88.68,88.675,88.68,52400000.0
2009-06-30 00:10:00,88.68,88.685,88.68,88.685,6400000.0
2009-06-30 00:11:00,88.685,88.685,88.665,88.675,39200000.0
2009-06-30 00:12:00,88.675,88.675,88.665,88.675,24600000.0
2009-06-30 00:13:00,88.675,88.675,88.665,88.665,14600000.0
2009-06-30 00:14:00,88.66,88.66,88.66,88.66,1800000.0
2009-06-30 00:15:00,88.675,88.675,88.675,88.675,32000000.0
2009-06-30 00:16:00,88.675,88.675,88.635,88.675,138300000.0
2009-06-30 00:17:00,88.675,88.675,88.675,88.675,9600000.0
2009-06-30 00:18:00,88.675,88.675,88.675,88.675,16200000.0
2009-06-30 00:19:00,88.675,88.675,88.675,88.675,10800000.0
2009-06-30 00:20:00,88.662,88.665,88.66,88.665,55800000.0
2009-06-30 00:21:00,88.675,88.675,88.655,88.655,2600000.0
2009-06-30 00:22:00,88.64,88.645,88.64,88.645,8200000.0
2009-06-30 00:23:00,88.655,88.655,88.655,88.655,9600000.0
2009-06-30 00:24:00,88.645,88.655,88.645,88.655,24600000.0
2009-06-30 00:25:00,88.655,88.655,88.655,88.655,6400000.0
2009-06-30 00:26:00,88.655,88.665,88.655,88.665,15200000.0
2009-06-30 00:27:00,88.665,88.675,88.65,88.675,26000000.0
2009-06-30 00:28:00,88.67,88.68,88.67,88.675,23600000.0
2009-06-30 00:29:00,88.655,88.68,88.645,88.665,89400000.0
2009-06-30 00:30:00,88.665,88.695,88.665,88.68,29600000.0
2009-06-30 00:31:00,88.685,88.7,88.675,88.7,87000000.0
2009-06-30 00:32:00,88.675,88.675,88.65,88.65,35400000.0
2009-06-30 00:33:00,88.655,88.655,88.65,88.65,6800000.0
2009-06-30 00:34:00,88.65,88.67,88.65,88.66,44800000.0
2009-06-30 00:35:00,88.66,88.66,88.66,88.66,6800000.0
2009-06-30 00:36:00,88.665,88.675,88.655,88.655,68400000.0
2009-06-30 00:37:00,88.66,88.685,88.66,88.68,162400000.0
2009-06-30 00:38:00,88.675,88.68,88.665,88.67,31200000.0
2009-06-30 00:39:00,88.67,88.67,88.66,88.67,33000000.0
2009-06-30 00:40:00,88.675,88.675,88.675,88.675,4200000.0
2009-06-30 00:41:00,88.675,88.675,88.665,88.675,30400000.0
2009-06-30 00:42:00,88.675,88.675,88.665,88.67,7000000.0
2009-06-30 00:43:00,88.67,88.675,88.67,88.675,13200000.0
2009-06-30 00:44:00,88.636,88.653,88.636,88.653,473000000.0
2009-06-30 00:45:00,88.665,88.675,88.665,88.665,9200000.0
2009-06-30 00:46:00,88.665,88.675,88.665,88.675,4600000.0
2009-06-30 00:47:00,88.675,88.675,88.675,88.675,7200000.0
2009-06-30 00:48:00,88.665,88.665,88.665,88.665,5200000.0
2009-06-30 00:49:00,88.675,88.675,88.675,88.675,1800000.0
2009-06-30 00:50:00,88.675,88.675,88.66,88.67,32400000.0
2009-06-30 00:51:00,88.675,88.695,88.67,88.695,57600000.0
2009-06-30 00:52:00,88.695,88.695,88.665,88.68,200400000.0
2009-06-30 00:53:00,88.68,88.705,88.68,88.705,112200000.0
2009-06-30 00:54:00,88.71,88.71,88.69,88.695,37000000.0
2009-06-30 00:55:00,88.69,88.7,88.69,88.695,9600000.0
2009-06-30 00:56:00,88.695,88.695,88.685,88.695,102000000.0
2009-06-30 00:57:00,88.695,88.735,88.695,88.725,200800000.0
2009-06-30 00:58:00,88.72,88.735,88.715,88.725,156600000.0
2009-06-30 00:59:00,88.72,88.755,88.72,88.74,84200000.0
2009-06-30 01:00:00,88.74,88.75,88.725,88.74,157200000.0
2009-06-30 01:01:00,88.74,88.835,88.74,88.775,250000000.0
2009-06-30 01:02:00,88.78,88.78,88.725,88.725,393600000.0
2009-06-30 01:03:00,88.73,88.765,88.725,88.74,194400000.0
2009-06-30 01:04:00,88.735,88.745,88.73,88.735,120800000.0
2009-06-30 01:05:00,88.735,88.745,88.725,88.735,140200000.0
2009-06-30 01:06:00,88.735,88.735,88.725,88.73,80000000.0
2009-06-30 01:07:00,88.73,88.735,88.725,88.735,72400000.0
2009-06-30 01:08:00,88.73,88.755,88.73,88.755,171800000.0
2009-06-30 01:09:00,88.755,88.76,88.755,88.755,50000000.0
2009-06-30 01:10:00,88.755,88.755,88.755,88.755,16400000.0
2009-06-30 01:11:00,88.76,88.77,88.755,88.765,56600000.0
2009-06-30 01:12:00,88.775,88.8,88.77,88.79,136800000.0
2009-06-30 01:13:00,88.79,88.81,88.785,88.79,139600000.0
2009-06-30 01:14:00,88.79,88.8,88.785,88.795,74800000.0
2009-06-30 01:15:00,88.79,88.845,88.79,88.845,223800000.0
2009-06-30 01:16:00,88.845,88.89,88.83,88.88,265800000.0
2009-06-30 01:17:00,88.88,88.935,88.875,88.935,218000000.0
2009-06-30 01:18:00,88.945,88.96,88.925,88.96,265600000.0
2009-06-30 01:19:00,88.95,88.95,88.915,88.925,392200000.0
2009-06-30 01:20:00,88.92,88.925,88.885,88.895,200400000.0
2009-06-30 01:21:00,88.895,88.92,88.89,88.915,226800000.0
2009-06-30 01:22:00,88.92,88.925,88.915,88.915,88000000.0
2009-06-30 01:23:00,88.915,88.915,88.895,88.895,54200000.0
2009-06-30 01:24:00,88.895,88.895,88.865,88.885,235400000.0
2009-06-30 01:25:00,88.89,88.92,88.89,88.905,215400000.0
2009-06-30 01:26:00,88.91,88.94,88.905,88.92,191800000.0
2009-06-30 01:27:00,88.92,88.955,88.915,88.955,214600000.0
2009-06-30 01:28:00,88.945,88.945,88.91,88.92,63400000.0
2009-06-30 01:29:00,88.92,88.925,88.91,88.915,162200000.0
2009-06-30 01:30:00,88.905,88.925,88.9,88.92,169800000.0
2009-06-30 01:31:00,88.92,88.925,88.91,88.91,59400000.0
2009-06-30 01:32:00,88.905,88.925,88.905,88.905,112800000.0
2009-06-30 01:33:00,88.905,88.905,88.875,88.895,99200000.0
2009-06-30 01:34:00,88.905,88.92,88.905,88.905,125200000.0
2009-06-30 01:35:00,88.9,88.905,88.885,88.89,47600000.0
2009-06-30 01:36:00,88.89,88.89,88.87,88.87,82000000.0
2009-06-30 01:37:00,88.875,88.89,88.875,88.885,185600000.0
2009-06-30 01:38:00,88.88,88.89,88.88,88.89,19200000.0
2009-06-30 01:39:00,88.88,88.88,88.855,88.875,114400000.0
2009-06-30 01:40:00,88.875,88.91,88.875,88.9,68800000.0
2009-06-30 01:41:00,88.905,88.94,88.905,88.91,180000000.0
2009-06-30 01:42:00,88.91,88.95,88.91,88.935,220000000.0
2009-06-30 01:43:00,88.935,88.945,88.925,88.935,88800000.0
2009-06-30 01:44:00,88.935,88.935,88.915,88.915,111400000.0
2009-06-30 01:45:00,88.915,88.915,88.915,88.915,37200000.0
2009-06-30 01:46:00,88.895,88.915,88.89,88.915,276800000.0
2009-06-30 01:47:00,88.915,88.915,88.875,88.885,256400000.0
2009-06-30 01:48:00,88.88,88.895,88.88,88.885,163000000.0
2009-06-30 01:49:00,88.885,88.885,88.87,88.88,64800000.0
2009-06-30 01:50:00,88.885,88.9,88.875,88.9,75000000.0
2009-06-30 01:51:00,88.9,88.91,88.885,88.885,31200000.0
2009-06-30 01:52:00,88.895,88.9,88.895,88.9,24000000.0
2009-06-30 01:53:00,88.905,88.905,88.9,88.905,36000000.0
2009-06-30 01:54:00,88.905,88.91,88.895,88.905,50400000.0
2009-06-30 01:55:00,88.905,88.93,88.86,88.88,221400000.0
2009-06-30 01:56:00,88.88,88.885,88.87,88.885,136800000.0
2009-06-30 01:57:00,88.88,88.88,88.86,88.86,32800000.0
2009-06-30 01:58:00,88.86,88.865,88.835,88.845,168800000.0
2009-06-30 01:59:00,88.845,88.86,88.84,88.855,125000000.0
2009-06-30 02:00:00,88.855,88.865,88.835,88.865,347400000.0
2009-06-30 02:01:00,88.865,88.87,88.855,88.865,234200000.0
2009-06-30 02:02:00,88.86,88.875,88.855,88.875,122400000.0
2009-06-30 02:03:00,88.875,88.88,88.875,88.88,78400000.0
2009-06-30 02:04:00,88.88,88.885,88.88,88.885,52200000.0
2009-06-30 02:05:00,88.89,88.925,88.885,88.925,194000000.0
2009-06-30 02:06:00,88.92,88.98,88.91,88.96,407400000.0
2009-06-30 02:07:00,88.96,88.985,88.935,88.985,238400000.0
2009-06-30 02:08:00,88.99,89.05,88.99,89.05,235400000.0
2009-06-30 02:09:00,89.045,89.055,89.015,89.025,407000000.0
2009-06-30 02:10:00,89.02,89.035,89.005,89.01,359600000.0
2009-06-30 02:11:00,89.01,89.04,89.005,89.01,248600000.0
2009-06-30 02:12:00,89.01,89.035,89.0,89.03,155800000.0
2009-06-30 02:13:00,89.035,89.045,89.025,89.035,248200000.0
2009-06-30 02:14:00,89.035,89.05,89.02,89.045,263400000.0
2009-06-30 02:15:00,89.05,89.09,89.05,89.075,174000000.0
2009-06-30 02:16:00,89.075,89.08,89.05,89.055,205600000.0
2009-06-30 02:17:00,89.06,89.06,89.02,89.025,209600000.0
2009-06-30 02:18:00,89.025,89.035,89.015,89.025,304800000.0
2009-06-30 02:19:00,89.025,89.025,88.985,88.995,330400000.0
2009-06-30 02:20:00,88.995,89.0,88.955,88.965,221400000.0
2009-06-30 02:21:00,88.97,88.975,88.94,88.95,164800000.0
2009-06-30 02:22:00,88.95,88.95,88.93,88.935,74200000.0
2009-06-30 02:23:00,88.935,88.94,88.93,88.94,36200000.0
2009-06-30 02:24:00,88.945,88.995,88.945,88.965,111800000.0
2009-06-30 02:25:00,88.97,88.985,88.965,88.985,135600000.0
2009-06-30 02:26:00,88.985,88.985,88.935,88.945,310200000.0
2009-06-30 02:27:00,88.945,88.97,88.935,88.965,141400000.0
2009-06-30 02:28:00,88.97,88.985,88.955,88.955,154400000.0
2009-06-30 02:29:00,88.96,88.965,88.94,88.955,191600000.0
2009-06-30 02:30:00,88.955,88.985,88.95,88.96,123600000.0
2009-06-30 02:31:00,88.96,88.965,88.95,88.95,102800000.0
2009-06-30 02:32:00,88.96,88.97,88.945,88.955,182800000.0
2009-06-30 02:33:00,88.96,88.97,88.95,88.95,64600000.0
2009-06-30 02:34:00,88.945,88.955,88.94,88.945,176400000.0
2009-06-30 02:35:00,88.94,88.95,88.935,88.935,116000000.0
2009-06-30 02:36:00,88.94,88.94,88.91,88.92,132400000.0
2009-06-30 02:37:00,88.92,88.92,88.88,88.885,458800000.0
2009-06-30 02:38:00,88.885,88.945,88.885,88.93,240000000.0
2009-06-30 02:39:00,88.93,88.935,88.885,88.885,212600000.0
2009-06-30 02:40:00,88.895,88.91,88.865,88.89,298600000.0
2009-06-30 02:41:00,88.89,88.925,88.89,88.905,305400000.0
2009-06-30 02:42:00,88.905,88.925,88.87,88.87,267800000.0
2009-06-30 02:43:00,88.87,88.89,88.86,88.875,284600000.0
2009-06-30 02:44:00,88.875,88.885,88.865,88.875,223800000.0
2009-06-30 02:45:00,88.875,88.875,88.81,88.825,464800000.0
2009-06-30 02:46:00,88.825,88.87,88.82,88.845,395200000.0
2009-06-30 02:47:00,88.845,88.85,88.835,88.84,176000000.0
2009-06-30 02:48:00,88.835,88.84,88.81,88.81,226000000.0
2009-06-30 02:49:00,88.81,88.83,88.8,88.825,223600000.0
2009-06-30 02:50:00,88.83,88.845,88.82,88.83,250200000.0
2009-06-30 02:51:00,88.83,88.875,88.83,88.875,283400000.0
2009-06-30 02:52:00,88.87,88.88,88.83,88.84,289000000.0
2009-06-30 02:53:00,88.84,88.845,88.815,88.82,265600000.0
2009-06-30 02:54:00,88.82,88.82,88.795,88.8,311800000.0
2009-06-30 02:55:00,88.81,88.815,88.795,88.815,268800000.0
2009-06-30 02:56:00,88.81,88.82,88.78,88.78,256400000.0
2009-06-30 02:57:00,88.79,88.79,88.76,88.775,312200000.0
2009-06-30 02:58:00,88.77,88.79,88.765,88.78,248400000.0
2009-06-30 02:59:00,88.78,88.79,88.76,88.785,398200000.0
2009-06-30 03:00:00,88.78,88.805,88.775,88.805,297800000.0
2009-06-30 03:01:00,88.81,88.845,88.8,88.84,351200000.0
2009-06-30 03:02:00,88.835,88.875,88.835,88.865,318400000.0
2009-06-30 03:03:00,88.86,88.87,88.84,88.855,183000000.0
2009-06-30 03:04:00,88.855,88.885,88.85,88.875,178200000.0
2009-06-30 03:05:00,88.875,88.885,88.865,88.875,180200000.0
2009-06-30 03:06:00,88.87,88.885,88.87,88.885,153600000.0
2009-06-30 03:07:00,88.885,88.895,88.87,88.895,143000000.0
2009-06-30 03:08:00,88.895,88.895,88.865,88.875,133000000.0
2009-06-30 03:09:00,88.86,88.87,88.85,88.855,154600000.0
2009-06-30 03:10:00,88.855,88.855,88.825,88.835,195200000.0
2009-06-30 03:11:00,88.835,88.835,88.805,88.81,356200000.0
2009-06-30 03:12:00,88.815,88.82,88.785,88.8,127800000.0
2009-06-30 03:13:00,88.8,88.815,88.775,88.79,168000000.0
2009-06-30 03:14:00,88.8,88.84,88.74,88.745,450600000.0
2009-06-30 03:15:00,88.745,88.75,88.71,88.71,469400000.0
2009-06-30 03:16:00,88.71,88.765,88.705,88.755,420800000.0
2009-06-30 03:17:00,88.76,88.76,88.72,88.72,339800000.0
2009-06-30 03:18:00,88.72,88.73,88.71,88.725,176600000.0
2009-06-30 03:19:00,88.725,88.725,88.695,88.705,374000000.0
2009-06-30 03:20:00,88.705,88.71,88.675,88.685,280200000.0
2009-06-30 03:21:00,88.695,88.695,88.685,88.695,159000000.0
2009-06-30 03:22:00,88.7,88.735,88.69,88.725,272000000.0
2009-06-30 03:23:00,88.725,88.755,88.715,88.745,378000000.0
2009-06-30 03:24:00,88.745,88.745,88.715,88.73,417600000.0
2009-06-30 03:25:00,88.73,88.765,88.725,88.765,199600000.0
2009-06-30 03:26:00,88.75,88.76,88.715,88.73,214600000.0
2009-06-30 03:27:00,88.73,88.74,88.715,88.72,90000000.0
2009-06-30 03:28:00,88.715,88.745,88.715,88.725,190200000.0
2009-06-30 03:29:00,88.725,88.75,88.725,88.745,173400000.0
2009-06-30 03:30:00,88.745,88.75,88.72,88.735,104200000.0
2009-06-30 03:31:00,88.735,88.735,88.715,88.72,128000000.0
2009-06-30 03:32:00,88.72,88.755,88.715,88.755,373800000.0
2009-06-30 03:33:00,88.76,88.76,88.73,88.735,66600000.0
2009-06-30 03:34:00,88.725,88.735,88.72,88.725,88200000.0
2009-06-30 03:35:00,88.725,88.73,88.715,88.73,108400000.0
2009-06-30 03:36:00,88.73,88.74,88.705,88.705,73400000.0
2009-06-30 03:37:00,88.715,88.735,88.705,88.73,253200000.0
2009-06-30 03:38:00,88.725,88.725,88.7,88.715,151000000.0
2009-06-30 03:39:00,88.72,88.725,88.72,88.725,55800000.0
2009-06-30 03:40:00,88.725,88.735,88.72,88.73,46800000.0
2009-06-30 03:41:00,88.73,88.73,88.715,88.725,66600000.0
2009-06-30 03:42:00,88.73,88.745,88.72,88.745,39600000.0
2009-06-30 03:43:00,88.745,88.745,88.73,88.735,108000000.0
2009-06-30 03:44:00,88.735,88.74,88.715,88.725,119800000.0
2009-06-30 03:45:00,88.725,88.725,88.695,88.705,80200000.0
2009-06-30 03:46:00,88.715,88.715,88.705,88.71,41400000.0
2009-06-30 03:47:00,88.71,88.73,88.71,88.725,82200000.0
2009-06-30 03:48:00,88.715,88.72,88.71,88.72,166600000.0
2009-06-30 03:49:00,88.72,88.735,88.71,88.735,116800000.0
2009-06-30 03:50:00,88.74,88.75,88.725,88.74,224800000.0
2009-06-30 03:51:00,88.735,88.74,88.72,88.72,68000000.0
2009-06-30 03:52:00,88.725,88.755,88.72,88.75,118000000.0
2009-06-30 03:53:00,88.75,88.765,88.74,88.765,89000000.0
2009-06-30 03:54:00,88.765,88.79,88.76,88.79,162800000.0
2009-06-30 03:55:00,88.795,88.805,88.785,88.795,283000000.0
2009-06-30 03:56:00,88.795,88.81,88.775,88.78,160600000.0
2009-06-30 03:57:00,88.78,88.81,88.78,88.795,113600000.0
2009-06-30 03:58:00,88.785,88.79,88.775,88.79,244400000.0
2009-06-30 03:59:00,88.795,88.805,88.785,88.805,69600000.0
2009-06-30 04:00:00,88.8,88.805,88.78,88.785,29400000.0
2009-06-30 04:01:00,88.785,88.785,88.765,88.775,147000000.0
2009-06-30 04:02:00,88.775,88.78,88.765,88.78,168200000.0
2009-06-30 04:03:00,88.78,88.785,88.745,88.755,135600000.0
2009-06-30 04:04:00,88.755,88.77,88.745,88.745,69800000.0
2009-06-30 04:05:00,88.75,88.765,88.745,88.755,178000000.0
2009-06-30 04:06:00,88.76,88.765,88.755,88.755,113400000.0
2009-06-30 04:07:00,88.75,88.755,88.75,88.75,38600000.0
2009-06-30 04:08:00,88.75,88.765,88.75,88.755,47200000.0
2009-06-30 04:09:00,88.755,88.765,88.755,88.76,141600000.0
2009-06-30 04:10:00,88.765,88.77,88.765,88.77,31400000.0
2009-06-30 04:11:00,88.775,88.775,88.755,88.765,161000000.0
2009-06-30 04:12:00,88.765,88.765,88.755,88.765,60600000.0
2009-06-30 04:13:00,88.765,88.765,88.745,88.755,50200000.0
2009-06-30 04:14:00,88.755,88.765,88.74,88.755,186400000.0
2009-06-30 04:15:00,88.76,88.765,88.755,88.755,33600000.0
2009-06-30 04:16:00,88.755,88.755,88.735,88.745,238600000.0
2009-06-30 04:17:00,88.745,88.745,88.71,88.71,265600000.0
2009-06-30 04:18:00,88.71,88.735,88.69,88.705,143700000.0
2009-06-30 04:19:00,88.705,88.715,88.69,88.7,125400000.0
2009-06-30 04:20:00,88.7,88.71,88.685,88.7,116200000.0
2009-06-30 04:21:00,88.7,88.71,88.68,88.68,313200000.0
2009-06-30 04:22:00,88.675,88.69,88.67,88.685,184200000.0
2009-06-30 04:23:00,88.69,88.69,88.675,88.685,173800000.0
2009-06-30 04:24:00,88.68,88.68,88.635,88.64,172800000.0
2009-06-30 04:25:00,88.655,88.675,88.645,88.65,279200000.0
2009-06-30 04:26:00,88.665,88.69,88.65,88.685,291800000.0
2009-06-30 04:27:00,88.685,88.7,88.685,88.695,133800000.0
2009-06-30 04:28:00,88.695,88.7,88.695,88.7,26000000.0
2009-06-30 04:29:00,88.7,88.7,88.685,88.685,26400000.0
2009-06-30 04:30:00,88.69,88.715,88.69,88.715,93400000.0
2009-06-30 04:31:00,88.715,88.72,88.705,88.71,261800000.0
2009-06-30 04:32:00,88.71,88.725,88.705,88.725,83000000.0
2009-06-30 04:33:00,88.715,88.715,88.715,88.715,46600000.0
2009-06-30 04:34:00,88.715,88.715,88.695,88.7,72600000.0
2009-06-30 04:35:00,88.695,88.695,88.68,88.695,75000000.0
2009-06-30 04:36:00,88.695,88.7,88.695,88.695,38800000.0
2009-06-30 04:37:00,88.7,88.76,88.7,88.76,196200000.0
2009-06-30 04:38:00,88.755,88.775,88.745,88.775,191400000.0
2009-06-30 04:39:00,88.775,88.775,88.755,88.775,142800000.0
2009-06-30 04:40:00,88.775,88.775,88.76,88.765,64000000.0
2009-06-30 04:41:00,88.76,88.77,88.75,88.75,139400000.0
2009-06-30 04:42:00,88.745,88.805,88.745,88.745,458600000.0
2009-06-30 04:43:00,88.75,88.775,88.75,88.775,168800000.0
2009-06-30 04:44:00,88.775,88.795,88.76,88.76,291000000.0
2009-06-30 04:45:00,88.76,88.77,88.745,88.755,201000000.0
2009-06-30 04:46:00,88.76,88.78,88.755,88.765,357000000.0
2009-06-30 04:47:00,88.765,88.79,88.765,88.78,272000000.0
2009-06-30 04:48:00,88.78,88.78,88.76,88.775,190000000.0
2009-06-30 04:49:00,88.77,88.785,88.76,88.775,275200000.0
2009-06-30 04:50:00,88.78,88.79,88.775,88.785,254000000.0
2009-06-30 04:51:00,88.79,88.795,88.78,88.785,280400000.0
2009-06-30 04:52:00,88.785,88.795,88.78,88.785,163400000.0
2009-06-30 04:53:00,88.785,88.785,88.765,88.775,207200000.0
2009-06-30 04:54:00,88.775,88.795,88.775,88.79,126400000.0
2009-06-30 04:55:00,88.79,88.795,88.785,88.785,303400000.0
2009-06-30 04:56:00,88.79,88.805,88.785,88.785,85400000.0
2009-06-30 04:57:00,88.785,88.79,88.775,88.775,99000000.0
2009-06-30 04:58:00,88.775,88.785,88.775,88.785,51000000.0
2009-06-30 04:59:00,88.785,88.785,88.78,88.785,40800000.0
2009-06-30 05:00:00,88.785,88.825,88.785,88.825,353600000.0
2009-06-30 05:01:00,88.825,88.845,88.815,88.825,168800000.0
2009-06-30 05:02:00,88.83,88.84,88.825,88.84,59200000.0
2009-06-30 05:03:00,88.84,88.84,88.805,88.805,101200000.0
2009-06-30 05:04:00,88.805,88.805,88.795,88.805,129000000.0
2009-06-30 05:05:00,88.805,88.805,88.8,88.8,35200000.0
2009-06-30 05:06:00,88.8,88.815,88.8,88.805,74000000.0
2009-06-30 05:07:00,88.805,88.81,88.785,88.8,231600000.0
2009-06-30 05:08:00,88.8,88.8,88.8,88.8,19200000.0
2009-06-30 05:09:00,88.805,88.815,88.8,88.8,107800000.0
2009-06-30 05:10:00,88.81,88.815,88.8,88.805,94000000.0
2009-06-30 05:11:00,88.81,88.82,88.805,88.81,88400000.0
2009-06-30 05:12:00,88.81,88.825,88.81,88.82,72200000.0
2009-06-30 05:13:00,88.835,88.84,88.825,88.825,106600000.0
2009-06-30 05:14:00,88.83,88.83,88.76,88.77,371200000.0
2009-06-30 05:15:00,88.775,88.785,88.765,88.775,144600000.0
2009-06-30 05:16:00,88.775,88.775,88.735,88.735,311800000.0
2009-06-30 05:17:00,88.735,88.765,88.735,88.75,85400000.0
2009-06-30 05:18:00,88.755,88.755,88.75,88.755,42400000.0
2009-06-30 05:19:00,88.755,88.76,88.75,88.755,127200000.0
2009-06-30 05:20:00,88.755,88.755,88.745,88.745,76000000.0
2009-06-30 05:21:00,88.745,88.755,88.735,88.735,74800000.0
2009-06-30 05:22:00,88.735,88.745,88.735,88.735,147200000.0
2009-06-30 05:23:00,88.735,88.745,88.715,88.725,318600000.0
2009-06-30 05:24:00,88.725,88.74,88.725,88.735,239600000.0
2009-06-30 05:25:00,88.745,88.745,88.73,88.74,222400000.0
2009-06-30 05:26:00,88.74,88.74,88.73,88.735,121200000.0
2009-06-30 05:27:00,88.735,88.735,88.715,88.72,168800000.0
2009-06-30 05:28:00,88.72,88.725,88.715,88.72,26800000.0
2009-06-30 05:29:00,88.715,88.725,88.715,88.725,50800000.0
2009-06-30 05:30:00,88.715,88.72,88.715,88.72,58200000.0
2009-06-30 05:31:00,88.72,88.725,88.705,88.71,132600000.0
2009-06-30 05:32:00,88.71,88.715,88.705,88.705,122200000.0
2009-06-30 05:33:00,88.705,88.705,88.665,88.68,314400000.0
2009-06-30 05:34:00,88.68,88.69,88.675,88.685,136200000.0
2009-06-30 05:35:00,88.685,88.685,88.655,88.665,116400000.0
2009-06-30 05:36:00,88.665,88.665,88.645,88.655,160600000.0
2009-06-30 05:37:00,88.655,88.665,88.645,88.655,217400000.0
2009-06-30 05:38:00,88.665,88.675,88.655,88.665,549600000.0
2009-06-30 05:39:00,88.665,88.67,88.665,88.665,142600000.0
2009-06-30 05:40:00,88.665,88.67,88.66,88.665,90600000.0
2009-06-30 05:41:00,88.67,88.675,88.665,88.67,81000000.0
2009-06-30 05:42:00,88.67,88.67,88.67,88.67,13800000.0
2009-06-30 05:43:00,88.67,88.675,88.66,88.675,58000000.0
2009-06-30 05:44:00,88.675,88.685,88.67,88.685,231000000.0
2009-06-30 05:45:00,88.69,88.695,88.665,88.67,214800000.0
2009-06-30 05:46:00,88.68,88.68,88.67,88.675,74200000.0
2009-06-30 05:47:00,88.675,88.675,88.675,88.675,30000000.0
2009-06-30 05:48:00,88.675,88.725,88.665,88.71,220700000.0
2009-06-30 05:49:00,88.705,88.71,88.69,88.705,252800000.0
2009-06-30 05:50:00,88.705,88.71,88.7,88.7,90000000.0
2009-06-30 05:51:00,88.7,88.715,88.69,88.71,91000000.0
2009-06-30 05:52:00,88.71,88.71,88.705,88.71,30600000.0
2009-06-30 05:53:00,88.705,88.705,88.705,88.705,19200000.0
2009-06-30 05:54:00,88.705,88.705,88.7,88.7,17200000.0
2009-06-30 05:55:00,88.715,88.715,88.705,88.715,65400000.0
2009-06-30 05:56:00,88.715,88.725,88.695,88.715,249400000.0
2009-06-30 05:57:00,88.71,88.715,88.685,88.685,503400001.0
2009-06-30 05:58:00,88.695,88.695,88.665,88.675,325800000.0
2009-06-30 05:59:00,88.675,88.675,88.67,88.67,82600000.0
2009-06-30 06:00:00,88.675,88.685,88.675,88.685,54600000.0
2009-06-30 06:01:00,88.685,88.69,88.675,88.675,30600000.0
2009-06-30 06:02:00,88.685,88.685,88.655,88.675,303600000.0
2009-06-30 06:03:00,88.675,88.675,88.65,88.655,310800000.0
2009-06-30 06:04:00,88.655,88.655,88.62,88.635,510400000.0
2009-06-30 06:05:00,88.645,88.645,88.615,88.615,182800000.0
2009-06-30 06:06:00,88.605,88.615,88.6,88.605,264000000.0
2009-06-30 06:07:00,88.605,88.635,88.605,88.62,214000000.0
2009-06-30 06:08:00,88.615,88.62,88.605,88.605,322400000.0
2009-06-30 06:09:00,88.605,88.605,88.595,88.6,85600000.0
2009-06-30 06:10:00,88.605,88.605,88.595,88.605,151400000.0
2009-06-30 06:11:00,88.605,88.62,88.6,88.62,116200000.0
2009-06-30 06:12:00,88.62,88.635,88.615,88.615,178800000.0
2009-06-30 06:13:00,88.625,88.635,88.615,88.62,207600000.0
2009-06-30 06:14:00,88.615,88.625,88.615,88.625,84000000.0
2009-06-30 06:15:00,88.625,88.63,88.625,88.625,44000000.0
2009-06-30 06:16:00,88.625,88.63,88.615,88.625,87200000.0
2009-06-30 06:17:00,88.625,88.65,88.625,88.65,151000000.0
2009-06-30 06:18:00,88.66,88.665,88.65,88.665,104200000.0
2009-06-30 06:19:00,88.665,88.72,88.655,88.71,188800000.0
2009-06-30 06:20:00,88.715,88.715,88.695,88.695,184200000.0
2009-06-30 06:21:00,88.695,88.705,88.675,88.675,283200000.0
2009-06-30 06:22:00,88.675,88.675,88.665,88.665,382600000.0
2009-06-30 06:23:00,88.665,88.675,88.665,88.67,256400000.0
2009-06-30 06:24:00,88.67,88.705,88.67,88.675,240600000.0
2009-06-30 06:25:00,88.675,88.675,88.595,88.595,510400000.0
2009-06-30 06:26:00,88.595,88.6,88.545,88.55,196600000.0
2009-06-30 06:27:00,88.555,88.58,88.545,88.575,309400000.0
2009-06-30 06:28:00,88.57,88.575,88.54,88.545,409800000.0
2009-06-30 06:29:00,88.545,88.545,88.5,88.52,453200000.0
2009-06-30 06:30:00,88.515,88.515,88.495,88.505,173000000.0
2009-06-30 06:31:00,88.51,88.51,88.49,88.49,129200000.0
2009-06-30 06:32:00,88.49,88.51,88.49,88.5,247200000.0
2009-06-30 06:33:00,88.51,88.55,88.5,88.525,343400000.0
2009-06-30 06:34:00,88.53,88.56,88.525,88.55,350400000.0
2009-06-30 06:35:00,88.55,88.55,88.51,88.53,331000000.0
2009-06-30 06:36:00,88.53,88.535,88.525,88.535,306800000.0
2009-06-30 06:37:00,88.535,88.575,88.53,88.565,233600000.0
2009-06-30 06:38:00,88.565,88.575,88.565,88.57,81200000.0
2009-06-30 06:39:00,88.565,88.565,88.555,88.555,161200000.0
2009-06-30 06:40:00,88.555,88.58,88.555,88.58,230000000.0
2009-06-30 06:41:00,88.58,88.58,88.5,88.5,189600000.0
2009-06-30 06:42:00,88.5,88.515,88.475,88.485,465800000.0
2009-06-30 06:43:00,88.485,88.485,88.43,88.485,475400000.0
2009-06-30 06:44:00,88.49,88.505,88.47,88.47,215800000.0
2009-06-30 06:45:00,88.47,88.475,88.44,88.46,290200000.0
2009-06-30 06:46:00,88.46,88.48,88.46,88.475,115000000.0
2009-06-30 06:47:00,88.475,88.475,88.445,88.46,201400000.0
2009-06-30 06:48:00,88.46,88.47,88.445,88.445,265400000.0
2009-06-30 06:49:00,88.45,88.485,88.445,88.48,361800000.0
2009-06-30 06:50:00,88.485,88.49,88.455,88.465,345800000.0
2009-06-30 06:51:00,88.465,88.495,88.46,88.485,413600000.0
2009-06-30 06:52:00,88.485,88.505,88.485,88.485,144400000.0
2009-06-30 06:53:00,88.485,88.515,88.485,88.5,65800000.0
2009-06-30 06:54:00,88.5,88.51,88.485,88.485,167400000.0
2009-06-30 06:55:00,88.485,88.485,88.47,88.485,134200000.0
2009-06-30 06:56:00,88.49,88.49,88.475,88.475,52200000.0
2009-06-30 06:57:00,88.485,88.515,88.485,88.505,138400000.0
2009-06-30 06:58:00,88.495,88.495,88.495,88.495,51600000.0
2009-06-30 06:59:00,88.5,88.515,88.5,88.505,191000000.0
2009-06-30 07:00:00,88.5,88.515,88.495,88.505,167200000.0
2009-06-30 07:01:00,88.495,88.495,88.48,88.49,223400000.0
2009-06-30 07:02:00,88.485,88.5,88.485,88.495,178000000.0
2009-06-30 07:03:00,88.5,88.52,88.495,88.505,184000000.0
2009-06-30 07:04:00,88.515,88.535,88.505,88.53,251800000.0
2009-06-30 07:05:00,88.53,88.535,88.525,88.53,266400000.0
2009-06-30 07:06:00,88.535,88.54,88.52,88.525,168600000.0
2009-06-30 07:07:00,88.525,88.535,88.51,88.51,130000000.0
2009-06-30 07:08:00,88.515,88.525,88.475,88.475,526600000.0
2009-06-30 07:09:00,88.475,88.51,88.47,88.51,239400000.0
2009-06-30 07:10:00,88.515,88.525,88.51,88.52,221400000.0
2009-06-30 07:11:00,88.515,88.515,88.505,88.505,256200000.0
2009-06-30 07:12:00,88.505,88.51,88.485,88.485,397200000.0
2009-06-30 07:13:00,88.49,88.495,88.485,88.485,95000000.0
2009-06-30 07:14:00,88.485,88.5,88.485,88.5,162800000.0
2009-06-30 07:15:00,88.5,88.52,88.5,88.52,167800000.0
2009-06-30 07:16:00,88.52,88.525,88.51,88.51,86800000.0
2009-06-30 07:17:00,88.515,88.54,88.51,88.535,172400000.0
2009-06-30 07:18:00,88.54,88.555,88.54,88.545,373800000.0
2009-06-30 07:19:00,88.54,88.56,88.54,88.545,140000000.0
2009-06-30 07:20:00,88.55,88.56,88.545,88.555,132400000.0
2009-06-30 07:21:00,88.555,88.575,88.555,88.57,169400000.0
2009-06-30 07:22:00,88.57,88.575,88.555,88.565,189600000.0
2009-06-30 07:23:00,88.565,88.57,88.555,88.56,193000000.0
2009-06-30 07:24:00,88.56,88.57,88.56,88.57,141000000.0
2009-06-30 07:25:00,88.57,88.57,88.565,88.57,56800000.0
2009-06-30 07:26:00,88.57,88.575,88.565,88.565,71800000.0
2009-06-30 07:27:00,88.57,88.57,88.56,88.57,72000000.0
2009-06-30 07:28:00,88.57,88.57,88.565,88.565,40400000.0
2009-06-30 07:29:00,88.565,88.57,88.545,88.545,138600000.0
2009-06-30 07:30:00,88.545,88.545,88.51,88.535,243000000.0
2009-06-30 07:31:00,88.535,88.555,88.53,88.54,140400000.0
2009-06-30 07:32:00,88.545,88.555,88.54,88.55,184600000.0
2009-06-30 07:33:00,88.555,88.555,88.535,88.545,172000000.0
2009-06-30 07:34:00,88.545,88.55,88.535,88.545,216600000.0
2009-06-30 07:35:00,88.545,88.55,88.525,88.535,236200000.0
2009-06-30 07:36:00,88.54,88.55,88.54,88.545,178000000.0
2009-06-30 07:37:00,88.535,88.57,88.525,88.57,387000000.0
2009-06-30 07:38:00,88.565,88.575,88.56,88.565,211200000.0
2009-06-30 07:39:00,88.575,88.6,88.575,88.59,162400000.0
2009-06-30 07:40:00,88.59,88.6,88.585,88.59,401600000.0
2009-06-30 07:41:00,88.59,88.605,88.59,88.595,136800000.0
2009-06-30 07:42:00,88.59,88.6,88.58,88.595,167800000.0
2009-06-30 07:43:00,88.595,88.6,88.55,88.55,343400000.0
2009-06-30 07:44:00,88.55,88.575,88.55,88.565,210200000.0
2009-06-30 07:45:00,88.56,88.57,88.535,88.57,271200000.0
2009-06-30 07:46:00,88.56,88.58,88.555,88.575,364600000.0
2009-06-30 07:47:00,88.575,88.575,88.54,88.555,302600000.0
2009-06-30 07:48:00,88.555,88.585,88.55,88.585,171200000.0
2009-06-30 07:49:00,88.585,88.6,88.585,88.59,176200000.0
2009-06-30 07:50:00,88.595,88.62,88.59,88.615,227600000.0
2009-06-30 07:51:00,88.615,88.62,88.61,88.62,107000000.0
2009-06-30 07:52:00,88.61,88.63,88.605,88.62,258800000.0
2009-06-30 07:53:00,88.63,88.64,88.61,88.61,93600000.0
2009-06-30 07:54:00,88.62,88.62,88.61,88.61,146600000.0
2009-06-30 07:55:00,88.61,88.625,88.61,88.62,145400000.0
2009-06-30 07:56:00,88.62,88.62,88.605,88.605,273800000.0
2009-06-30 07:57:00,88.605,88.625,88.6,88.605,345200000.0
2009-06-30 07:58:00,88.61,88.62,88.575,88.58,270400000.0
2009-06-30 07:59:00,88.58,88.595,88.575,88.59,192200000.0
2009-06-30 08:00:00,88.575,88.6,88.56,88.585,278600000.0
2009-06-30 08:01:00,88.595,88.625,88.575,88.6,313600000.0
2009-06-30 08:02:00,88.6,88.61,88.54,88.555,576000000.0
2009-06-30 08:03:00,88.55,88.575,88.52,88.525,518200000.0
2009-06-30 08:04:00,88.525,88.53,88.49,88.495,623000000.0
2009-06-30 08:05:00,88.49,88.5,88.48,88.49,283800000.0
2009-06-30 08:06:00,88.485,88.51,88.47,88.495,462000000.0
2009-06-30 08:07:00,88.495,88.52,88.495,88.5,513000000.0
2009-06-30 08:08:00,88.5,88.515,88.49,88.505,294000000.0
2009-06-30 08:09:00,88.51,88.54,88.505,88.52,274000000.0
2009-06-30 08:10:00,88.52,88.555,88.52,88.535,258400000.0
2009-06-30 08:11:00,88.54,88.54,88.52,88.53,326600000.0
2009-06-30 08:12:00,88.525,88.53,88.505,88.515,333200000.0
2009-06-30 08:13:00,88.515,88.52,88.505,88.515,266400000.0
2009-06-30 08:14:00,88.515,88.53,88.5,88.525,257400000.0
2009-06-30 08:15:00,88.52,88.555,88.515,88.555,338000000.0
2009-06-30 08:16:00,88.555,88.595,88.545,88.595,263600000.0
2009-06-30 08:17:00,88.595,88.625,88.57,88.61,543000000.0
2009-06-30 08:18:00,88.61,88.7,88.61,88.645,373400000.0
2009-06-30 08:19:00,88.645,88.665,88.635,88.635,239000000.0
2009-06-30 08:20:00,88.635,88.67,88.635,88.665,174400000.0
2009-06-30 08:21:00,88.67,88.675,88.645,88.66,163000000.0
2009-06-30 08:22:00,88.665,88.775,88.665,88.765,242800000.0
2009-06-30 08:23:00,88.76,88.805,88.76,88.76,303000000.0
2009-06-30 08:24:00,88.765,88.77,88.73,88.73,89200000.0
2009-06-30 08:25:00,88.73,88.745,88.725,88.74,330000000.0
2009-06-30 08:26:00,88.745,88.775,88.73,88.75,425400000.0
2009-06-30 08:27:00,88.755,88.755,88.685,88.695,133800000.0
2009-06-30 08:28:00,88.685,88.735,88.685,88.725,252400000.0
2009-06-30 08:29:00,88.735,88.77,88.72,88.755,175400000.0
2009-06-30 08:30:00,88.76,88.76,88.715,88.715,180200000.0
2009-06-30 08:31:00,88.715,88.72,88.66,88.695,406800000.0
2009-06-30 08:32:00,88.695,88.705,88.68,88.685,331200000.0
2009-06-30 08:33:00,88.685,88.7,88.67,88.69,407800000.0
2009-06-30 08:34:00,88.69,88.695,88.65,88.655,251200000.0
2009-06-30 08:35:00,88.665,88.665,88.64,88.65,245000000.0
2009-06-30 08:36:00,88.65,88.66,88.64,88.645,294800000.0
2009-06-30 08:37:00,88.65,88.655,88.615,88.615,258000000.0
2009-06-30 08:38:00,88.625,88.655,88.62,88.65,484600000.0
2009-06-30 08:39:00,88.65,88.65,88.58,88.595,514400000.0
2009-06-30 08:40:00,88.595,88.605,88.555,88.56,544200000.0
2009-06-30 08:41:00,88.565,88.58,88.55,88.565,458600000.0
2009-06-30 08:42:00,88.56,88.57,88.54,88.54,428000000.0
2009-06-30 08:43:00,88.54,88.555,88.48,88.535,303000000.0
2009-06-30 08:44:00,88.535,88.555,88.525,88.53,364600000.0
2009-06-30 08:45:00,88.515,88.515,88.36,88.4,474400000.0
2009-06-30 08:46:00,88.4,88.415,88.375,88.39,593400000.0
2009-06-30 08:47:00,88.395,88.415,88.365,88.415,512200000.0
2009-06-30 08:48:00,88.415,88.42,88.395,88.41,424400000.0
2009-06-30 08:49:00,88.415,88.42,88.39,88.41,291200000.0
2009-06-30 08:50:00,88.41,88.415,88.355,88.36,318400000.0
2009-06-30 08:51:00,88.355,88.37,88.34,88.35,529400000.0
2009-06-30 08:52:00,88.35,88.36,88.28,88.295,681400000.0
2009-06-30 08:53:00,88.295,88.325,88.285,88.32,445400000.0
2009-06-30 08:54:00,88.325,88.355,88.315,88.355,293200000.0
2009-06-30 08:55:00,88.355,88.355,88.305,88.305,330400000.0
2009-06-30 08:56:00,88.305,88.335,88.3,88.315,282800000.0
2009-06-30 08:57:00,88.315,88.365,88.315,88.355,658400000.0
2009-06-30 08:58:00,88.35,88.425,88.345,88.425,472400000.0
2009-06-30 08:59:00,88.43,88.44,88.4,88.415,472800000.0
2009-06-30 09:00:00,88.415,88.495,88.4,88.46,516400000.0
2009-06-30 09:01:00,88.455,88.475,88.435,88.435,347400000.0
2009-06-30 09:02:00,88.43,88.445,88.415,88.42,307200000.0
2009-06-30 09:03:00,88.42,88.43,88.41,88.42,225200000.0
2009-06-30 09:04:00,88.415,88.45,88.415,88.44,145000000.0
2009-06-30 09:05:00,88.445,88.48,88.445,88.455,366800000.0
2009-06-30 09:06:00,88.455,88.46,88.4,88.4,230800000.0
2009-06-30 09:07:00,88.405,88.42,88.36,88.4,319800000.0
2009-06-30 09:08:00,88.4,88.41,88.355,88.36,415000000.0
2009-06-30 09:09:00,88.365,88.385,88.325,88.335,345600000.0
2009-06-30 09:10:00,88.335,88.345,88.315,88.34,478400000.0
2009-06-30 09:11:00,88.335,88.375,88.335,88.365,590600000.0
2009-06-30 09:12:00,88.365,88.41,88.365,88.405,635800000.0
2009-06-30 09:13:00,88.405,88.425,88.375,88.38,493000000.0
2009-06-30 09:14:00,88.38,88.39,88.375,88.385,270600000.0
2009-06-30 09:15:00,88.385,88.39,88.36,88.365,223400000.0
2009-06-30 09:16:00,88.365,88.375,88.355,88.36,182000000.0
2009-06-30 09:17:00,88.36,88.36,88.345,88.355,240400000.0
2009-06-30 09:18:00,88.36,88.41,88.355,88.37,361000000.0
2009-06-30 09:19:00,88.375,88.385,88.335,88.335,215200000.0
2009-06-30 09:20:00,88.335,88.335,88.23,88.25,446200000.0
2009-06-30 09:21:00,88.25,88.31,88.25,88.305,563000000.0
2009-06-30 09:22:00,88.3,88.31,88.27,88.27,310400000.0
2009-06-30 09:23:00,88.27,88.295,88.26,88.27,590200000.0
2009-06-30 09:24:00,88.27,88.325,88.27,88.305,505000000.0
2009-06-30 09:25:00,88.305,88.315,88.29,88.315,411400000.0
2009-06-30 09:26:00,88.315,88.35,88.31,88.315,592200000.0
2009-06-30 09:27:00,88.325,88.36,88.305,88.355,671000000.0
2009-06-30 09:28:00,88.35,88.35,88.32,88.335,372800000.0
2009-06-30 09:29:00,88.335,88.345,88.305,88.335,307800000.0
2009-06-30 09:30:00,88.335,88.355,88.315,88.325,459400000.0
2009-06-30 09:31:00,88.33,88.335,88.3,88.305,534800000.0
2009-06-30 09:32:00,88.315,88.315,88.285,88.29,176600000.0
2009-06-30 09:33:00,88.29,88.36,88.285,88.35,215400000.0
2009-06-30 09:34:00,88.35,88.405,88.35,88.38,222200000.0
2009-06-30 09:35:00,88.38,88.38,88.305,88.315,342600000.0
2009-06-30 09:36:00,88.32,88.365,88.31,88.35,380400000.0
2009-06-30 09:37:00,88.35,88.37,88.335,88.36,392400000.0
2009-06-30 09:38:00,88.36,88.395,88.355,88.385,408400000.0
2009-06-30 09:39:00,88.39,88.45,88.38,88.445,398800000.0
2009-06-30 09:40:00,88.455,88.455,88.42,88.425,267800000.0
2009-06-30 09:41:00,88.425,88.445,88.415,88.42,314800000.0
2009-06-30 09:42:00,88.42,88.425,88.395,88.41,276800000.0
2009-06-30 09:43:00,88.41,88.425,88.405,88.415,375600000.0
2009-06-30 09:44:00,88.41,88.44,88.41,88.435,303600000.0
2009-06-30 09:45:00,88.43,88.435,88.415,88.42,338200000.0
2009-06-30 09:46:00,88.425,88.46,88.405,88.45,319600000.0
2009-06-30 09:47:00,88.445,88.445,88.39,88.4,312200000.0
2009-06-30 09:48:00,88.405,88.41,88.37,88.385,234200000.0
2009-06-30 09:49:00,88.385,88.405,88.375,88.4,354400000.0
2009-06-30 09:50:00,88.405,88.405,88.365,88.385,424600000.0
2009-06-30 09:51:00,88.385,88.39,88.375,88.38,315200000.0
2009-06-30 09:52:00,88.38,88.395,88.365,88.37,424600000.0
2009-06-30 09:53:00,88.37,88.4,88.36,88.39,352000000.0
2009-06-30 09:54:00,88.395,88.435,88.395,88.435,347400000.0
2009-06-30 09:55:00,88.435,88.45,88.4,88.405,153000000.0
2009-06-30 09:56:00,88.405,88.435,88.405,88.43,187200000.0
2009-06-30 09:57:00,88.43,88.43,88.405,88.43,184600000.0
2009-06-30 09:58:00,88.43,88.435,88.42,88.43,198000000.0
2009-06-30 09:59:00,88.43,88.45,88.425,88.425,382000000.0
2009-06-30 10:00:00,88.425,88.435,88.41,88.425,690200000.0
2009-06-30 10:01:00,88.425,88.43,88.405,88.405,425800000.0
2009-06-30 10:02:00,88.41,88.41,88.355,88.375,471000000.0
2009-06-30 10:03:00,88.375,88.4,88.375,88.395,216800000.0
2009-06-30 10:04:00,88.4,88.465,88.4,88.455,237800000.0
2009-06-30 10:05:00,88.45,88.465,88.43,88.445,484000000.0
2009-06-30 10:06:00,88.445,88.45,88.41,88.41,415800000.0
2009-06-30 10:07:00,88.41,88.43,88.405,88.42,424400000.0
2009-06-30 10:08:00,88.425,88.46,88.42,88.45,277800000.0
2009-06-30 10:09:00,88.45,88.455,88.43,88.44,252200000.0
2009-06-30 10:10:00,88.44,88.465,88.435,88.46,338600000.0
2009-06-30 10:11:00,88.46,88.465,88.425,88.43,402000000.0
2009-06-30 10:12:00,88.43,88.435,88.42,88.42,167400000.0
2009-06-30 10:13:00,88.425,88.435,88.42,88.435,282200000.0
2009-06-30 10:14:00,88.43,88.44,88.42,88.425,133200000.0
2009-06-30 10:15:00,88.43,88.44,88.425,88.435,106200000.0
2009-06-30 10:16:00,88.435,88.445,88.425,88.44,302800000.0
2009-06-30 10:17:00,88.44,88.45,88.43,88.43,159000000.0
2009-06-30 10:18:00,88.43,88.445,88.425,88.435,231000000.0
2009-06-30 10:19:00,88.435,88.45,88.425,88.44,266400000.0
2009-06-30 10:20:00,88.445,88.45,88.425,88.44,91600000.0
2009-06-30 10:21:00,88.44,88.445,88.41,88.415,145000000.0
2009-06-30 10:22:00,88.415,88.42,88.405,88.41,82200000.0
2009-06-30 10:23:00,88.41,88.42,88.405,88.405,474400000.0
2009-06-30 10:24:00,88.41,88.41,88.39,88.4,405000000.0
2009-06-30 10:25:00,88.4,88.4,88.35,88.35,227000000.0
2009-06-30 10:26:00,88.355,88.355,88.345,88.35,98400000.0
2009-06-30 10:27:00,88.35,88.355,88.3,88.32,612200000.0
2009-06-30 10:28:00,88.32,88.335,88.31,88.33,475400000.0
2009-06-30 10:29:00,88.335,88.355,88.295,88.295,293800000.0
2009-06-30 10:30:00,88.295,88.295,88.215,88.235,457000000.0
2009-06-30 10:31:00,88.24,88.265,88.23,88.265,404200000.0
2009-06-30 10:32:00,88.265,88.275,88.245,88.27,402200000.0
2009-06-30 10:33:00,88.27,88.285,88.255,88.28,335800000.0
2009-06-30 10:34:00,88.275,88.315,88.275,88.29,323000000.0
2009-06-30 10:35:00,88.285,88.29,88.21,88.21,394700000.0
2009-06-30 10:36:00,88.2,88.235,88.195,88.215,372800000.0
2009-06-30 10:37:00,88.215,88.26,88.21,88.26,353600000.0
2009-06-30 10:38:00,88.26,88.29,88.255,88.28,201600000.0
2009-06-30 10:39:00,88.28,88.32,88.28,88.295,402800000.0
2009-06-30 10:40:00,88.295,88.31,88.285,88.295,393000000.0
2009-06-30 10:41:00,88.295,88.315,88.26,88.27,517000000.0
2009-06-30 10:42:00,88.27,88.275,88.245,88.245,213600000.0
2009-06-30 10:43:00,88.245,88.245,88.195,88.215,347600000.0
2009-06-30 10:44:00,88.215,88.24,88.21,88.23,307800000.0
2009-06-30 10:45:00,88.235,88.265,88.23,88.26,390200000.0
2009-06-30 10:46:00,88.27,88.275,88.265,88.265,202600000.0
2009-06-30 10:47:00,88.265,88.275,88.26,88.265,410600000.0
2009-06-30 10:48:00,88.265,88.28,88.255,88.275,341400000.0
2009-06-30 10:49:00,88.275,88.275,88.255,88.26,156000000.0
2009-06-30 10:50:00,88.245,88.26,88.235,88.235,297800000.0
2009-06-30 10:51:00,88.235,88.255,88.235,88.255,154400000.0
2009-06-30 10:52:00,88.255,88.255,88.235,88.235,222000000.0
2009-06-30 10:53:00,88.235,88.25,88.215,88.23,276400000.0
2009-06-30 10:54:00,88.235,88.235,88.185,88.19,489200000.0
2009-06-30 10:55:00,88.185,88.19,88.12,88.13,455400000.0
2009-06-30 10:56:00,88.13,88.195,88.13,88.195,442000000.0
2009-06-30 10:57:00,88.195,88.22,88.185,88.22,749000000.0
2009-06-30 10:58:00,88.22,88.23,88.195,88.2,322400000.0
2009-06-30 10:59:00,88.2,88.24,88.195,88.235,390000000.0
2009-06-30 11:00:00,88.23,88.25,88.22,88.24,276600000.0
2009-06-30 11:01:00,88.245,88.255,88.235,88.255,355600000.0
2009-06-30 11:02:00,88.255,88.315,88.255,88.3,266800000.0
2009-06-30 11:03:00,88.3,88.34,88.295,88.3,252200000.0
2009-06-30 11:04:00,88.3,88.335,88.29,88.335,226000000.0
2009-06-30 11:05:00,88.33,88.33,88.305,88.325,465800000.0
2009-06-30 11:06:00,88.325,88.33,88.295,88.3,418400000.0
2009-06-30 11:07:00,88.31,88.345,88.31,88.325,462000000.0
2009-06-30 11:08:00,88.33,88.37,88.31,88.32,600400000.0
2009-06-30 11:09:00,88.32,88.33,88.305,88.33,646000000.0
2009-06-30 11:10:00,88.33,88.38,88.315,88.375,222800000.0
2009-06-30 11:11:00,88.38,88.39,88.36,88.375,341000000.0
2009-06-30 11:12:00,88.375,88.385,88.37,88.385,387200000.0
2009-06-30 11:13:00,88.385,88.43,88.38,88.41,408800000.0
2009-06-30 11:14:00,88.41,88.41,88.355,88.36,453600000.0
2009-06-30 11:15:00,88.36,88.385,88.355,88.37,504400000.0
2009-06-30 11:16:00,88.37,88.395,88.355,88.36,493600000.0
2009-06-30 11:17:00,88.36,88.365,88.34,88.345,443200000.0
2009-06-30 11:18:00,88.345,88.37,88.345,88.35,294800000.0
2009-06-30 11:19:00,88.35,88.365,88.345,88.35,311200000.0
2009-06-30 11:20:00,88.35,88.385,88.345,88.385,427600000.0
2009-06-30 11:21:00,88.39,88.39,88.355,88.385,331800000.0
2009-06-30 11:22:00,88.385,88.39,88.35,88.375,427400000.0
2009-06-30 11:23:00,88.37,88.38,88.36,88.375,446000000.0
2009-06-30 11:24:00,88.37,88.41,88.37,88.39,521600000.0
2009-06-30 11:25:00,88.395,88.425,88.385,88.4,436200000.0
2009-06-30 11:26:00,88.405,88.425,88.39,88.42,246600000.0
2009-06-30 11:27:00,88.42,88.45,88.42,88.445,376000000.0
2009-06-30 11:28:00,88.445,88.45,88.43,88.445,475800000.0
2009-06-30 11:29:00,88.45,88.47,88.435,88.465,464000000.0
2009-06-30 11:30:00,88.46,88.48,88.445,88.475,750800000.0
2009-06-30 11:31:00,88.47,88.48,88.44,88.44,513400000.0
2009-06-30 11:32:00,88.44,88.465,88.42,88.46,275600000.0
2009-06-30 11:33:00,88.48,88.495,88.475,88.485,412800000.0
2009-06-30 11:34:00,88.485,88.535,88.48,88.525,583600000.0
2009-06-30 11:35:00,88.52,88.565,88.505,88.56,552400000.0
2009-06-30 11:36:00,88.565,88.57,88.55,88.555,395600000.0
2009-06-30 11:37:00,88.555,88.66,88.55,88.65,397900000.0
2009-06-30 11:38:00,88.65,88.67,88.63,88.665,505200000.0
2009-06-30 11:39:00,88.665,88.665,88.6,88.62,502000000.0
2009-06-30 11:40:00,88.62,88.715,88.62,88.71,540000000.0
2009-06-30 11:41:00,88.715,88.73,88.69,88.705,331000000.0
2009-06-30 11:42:00,88.705,88.72,88.685,88.71,397800000.0
2009-06-30 11:43:00,88.71,88.715,88.625,88.625,344400000.0
2009-06-30 11:44:00,88.625,88.65,88.615,88.645,475600000.0
2009-06-30 11:45:00,88.64,88.66,88.635,88.65,558600000.0
2009-06-30 11:46:00,88.65,88.66,88.635,88.645,645800000.0
2009-06-30 11:47:00,88.645,88.655,88.63,88.655,488600000.0
2009-06-30 11:48:00,88.655,88.685,88.645,88.675,564200000.0
2009-06-30 11:49:00,88.675,88.695,88.655,88.68,395600000.0
2009-06-30 11:50:00,88.68,88.68,88.655,88.665,151400000.0
2009-06-30 11:51:00,88.67,88.685,88.655,88.665,289000000.0
2009-06-30 11:52:00,88.665,88.67,88.635,88.64,517400000.0
2009-06-30 11:53:00,88.635,88.655,88.625,88.63,410600000.0
2009-06-30 11:54:00,88.63,88.635,88.61,88.62,538400000.0
2009-06-30 11:55:00,88.62,88.625,88.605,88.625,414000000.0
2009-06-30 11:56:00,88.62,88.64,88.62,88.625,549800002.0
2009-06-30 11:57:00,88.625,88.665,88.62,88.66,407800000.0
2009-06-30 11:58:00,88.665,88.675,88.655,88.66,183000000.0
2009-06-30 11:59:00,88.66,88.69,88.66,88.675,373400000.0
2009-06-30 12:00:00,88.675,88.695,88.67,88.675,257200000.0
2009-06-30 12:01:00,88.675,88.7,88.67,88.69,196200000.0
2009-06-30 12:02:00,88.69,88.73,88.69,88.72,344200000.0
2009-06-30 12:03:00,88.715,88.78,88.71,88.765,190000000.0
2009-06-30 12:04:00,88.765,88.78,88.745,88.745,218200000.0
2009-06-30 12:05:00,88.745,88.795,88.745,88.79,268200000.0
2009-06-30 12:06:00,88.79,88.805,88.78,88.785,266400000.0
2009-06-30 12:07:00,88.785,88.785,88.74,88.74,232800000.0
2009-06-30 12:08:00,88.74,88.74,88.705,88.705,219200000.0
2009-06-30 12:09:00,88.705,88.73,88.7,88.71,91600000.0
2009-06-30 12:10:00,88.71,88.72,88.69,88.69,91200000.0
2009-06-30 12:11:00,88.685,88.715,88.685,88.685,168600000.0
2009-06-30 12:12:00,88.685,88.71,88.685,88.71,97600000.0
2009-06-30 12:13:00,88.705,88.71,88.69,88.695,121800000.0
2009-06-30 12:14:00,88.695,88.705,88.685,88.685,50200000.0
2009-06-30 12:15:00,88.685,88.695,88.685,88.695,42000000.0
2009-06-30 12:16:00,88.695,88.725,88.695,88.715,92400000.0
2009-06-30 12:17:00,88.72,88.74,88.715,88.73,140000000.0
2009-06-30 12:18:00,88.735,88.74,88.71,88.73,185800000.0
2009-06-30 12:19:00,88.725,88.75,88.725,88.75,130000000.0
2009-06-30 12:20:00,88.75,88.77,88.74,88.77,107400000.0
2009-06-30 12:21:00,88.77,88.78,88.755,88.78,177000000.0
2009-06-30 12:22:00,88.79,88.84,88.77,88.83,250200000.0
2009-06-30 12:23:00,88.83,88.83,88.81,88.815,180400000.0
2009-06-30 12:24:00,88.815,88.815,88.795,88.795,247800000.0
2009-06-30 12:25:00,88.795,88.805,88.75,88.8,336000000.0
2009-06-30 12:26:00,88.8,88.84,88.8,88.825,262800000.0
2009-06-30 12:27:00,88.825,88.825,88.81,88.825,502400000.0
2009-06-30 12:28:00,88.83,88.83,88.79,88.81,247000000.0
2009-06-30 12:29:00,88.805,88.82,88.79,88.81,343400000.0
2009-06-30 12:30:00,88.805,88.835,88.805,88.835,373200000.0
2009-06-30 12:31:00,88.835,88.85,88.83,88.83,218600000.0
2009-06-30 12:32:00,88.83,88.845,88.805,88.815,227200000.0
2009-06-30 12:33:00,88.81,88.81,88.775,88.78,384600000.0
2009-06-30 12:34:00,88.78,88.785,88.76,88.77,214400000.0
2009-06-30 12:35:00,88.775,88.78,88.76,88.76,176600000.0
2009-06-30 12:36:00,88.765,88.765,88.715,88.735,350600000.0
2009-06-30 12:37:00,88.73,88.735,88.725,88.73,76200000.0
2009-06-30 12:38:00,88.73,88.735,88.705,88.705,225800000.0
2009-06-30 12:39:00,88.71,88.735,88.71,88.725,287600000.0
2009-06-30 12:40:00,88.725,88.745,88.72,88.73,206000000.0
2009-06-30 12:41:00,88.735,88.74,88.715,88.72,337200000.0
2009-06-30 12:42:00,88.715,88.725,88.71,88.72,194600000.0
2009-06-30 12:43:00,88.72,88.745,88.715,88.73,146000000.0
2009-06-30 12:44:00,88.735,88.745,88.73,88.735,77600000.0
2009-06-30 12:45:00,88.735,88.745,88.72,88.74,285000000.0
2009-06-30 12:46:00,88.735,88.735,88.71,88.73,319800000.0
2009-06-30 12:47:00,88.725,88.745,88.725,88.745,225200000.0
2009-06-30 12:48:00,88.745,88.75,88.73,88.735,176400000.0
2009-06-30 12:49:00,88.745,88.76,88.74,88.745,279200000.0
2009-06-30 12:50:00,88.745,88.785,88.745,88.775,242000000.0
2009-06-30 12:51:00,88.775,88.815,88.775,88.8,163200000.0
2009-06-30 12:52:00,88.795,88.805,88.785,88.785,224400000.0
2009-06-30 12:53:00,88.8,88.8,88.775,88.785,140400000.0
2009-06-30 12:54:00,88.785,88.825,88.785,88.815,100000000.0
2009-06-30 12:55:00,88.815,88.83,88.81,88.83,191600000.0
2009-06-30 12:56:00,88.835,88.84,88.81,88.825,230000000.0
2009-06-30 12:57:00,88.825,88.895,88.825,88.88,503999998.0
2009-06-30 12:58:00,88.875,88.885,88.825,88.83,197600000.0
2009-06-30 12:59:00,88.83,88.86,88.83,88.835,271400000.0
2009-06-30 13:00:00,88.835,88.845,88.82,88.835,193000000.0
2009-06-30 13:01:00,88.835,88.84,88.83,88.84,126800000.0
2009-06-30 13:02:00,88.84,88.86,88.84,88.855,92200000.0
2009-06-30 13:03:00,88.86,88.87,88.84,88.84,181400000.0
2009-06-30 13:04:00,88.84,88.855,88.84,88.855,129400000.0
2009-06-30 13:05:00,88.855,88.865,88.835,88.855,193200000.0
2009-06-30 13:06:00,88.85,88.89,88.84,88.875,467000000.0
2009-06-30 13:07:00,88.875,88.875,88.84,88.845,448400000.0
2009-06-30 13:08:00,88.845,88.845,88.835,88.84,217800000.0
2009-06-30 13:09:00,88.84,88.85,88.84,88.845,102800000.0
2009-06-30 13:10:00,88.845,88.855,88.83,88.84,198600000.0
2009-06-30 13:11:00,88.84,88.845,88.835,88.84,140200000.0
2009-06-30 13:12:00,88.835,88.855,88.835,88.835,184600000.0
2009-06-30 13:13:00,88.835,88.835,88.8,88.815,243400000.0
2009-06-30 13:14:00,88.815,88.84,88.81,88.835,241600000.0
2009-06-30 13:15:00,88.835,88.835,88.805,88.805,171600000.0
2009-06-30 13:16:00,88.81,88.815,88.795,88.795,157000000.0
2009-06-30 13:17:00,88.795,88.81,88.785,88.805,261400000.0
2009-06-30 13:18:00,88.81,88.815,88.795,88.8,153600000.0
2009-06-30 13:19:00,88.8,88.805,88.795,88.8,179000000.0
2009-06-30 13:20:00,88.805,88.825,88.785,88.79,210400000.0
2009-06-30 13:21:00,88.79,88.795,88.77,88.77,234400000.0
2009-06-30 13:22:00,88.77,88.77,88.72,88.72,244400000.0
2009-06-30 13:23:00,88.72,88.725,88.715,88.715,195200000.0
2009-06-30 13:24:00,88.715,88.73,88.71,88.715,118800000.0
2009-06-30 13:25:00,88.72,88.73,88.71,88.715,94600000.0
2009-06-30 13:26:00,88.715,88.715,88.7,88.705,112200000.0
2009-06-30 13:27:00,88.705,88.715,88.685,88.71,114000000.0
2009-06-30 13:28:00,88.71,88.735,88.705,88.715,276200000.0
2009-06-30 13:29:00,88.725,88.745,88.725,88.735,300000000.0
2009-06-30 13:30:00,88.73,88.735,88.725,88.735,89800000.0
2009-06-30 13:31:00,88.74,88.745,88.71,88.71,260000000.0
2009-06-30 13:32:00,88.71,88.71,88.685,88.695,105400000.0
2009-06-30 13:33:00,88.695,88.715,88.69,88.715,94200000.0
2009-06-30 13:34:00,88.715,88.73,88.715,88.72,89600000.0
2009-06-30 13:35:00,88.725,88.725,88.7,88.7,122200000.0
2009-06-30 13:36:00,88.7,88.73,88.695,88.72,210800000.0
2009-06-30 13:37:00,88.72,88.755,88.72,88.745,85800000.0
2009-06-30 13:38:00,88.745,88.785,88.745,88.765,152200000.0
2009-06-30 13:39:00,88.755,88.78,88.745,88.755,223800000.0
2009-06-30 13:40:00,88.755,88.765,88.75,88.755,75400000.0
2009-06-30 13:41:00,88.76,88.775,88.755,88.76,198600000.0
2009-06-30 13:42:00,88.76,88.77,88.74,88.765,99400000.0
2009-06-30 13:43:00,88.76,88.785,88.76,88.78,144200000.0
2009-06-30 13:44:00,88.78,88.805,88.775,88.8,178200000.0
2009-06-30 13:45:00,88.8,88.82,88.77,88.775,276800000.0
2009-06-30 13:46:00,88.775,88.79,88.755,88.77,246000000.0
2009-06-30 13:47:00,88.77,88.785,88.715,88.725,316200000.0
2009-06-30 13:48:00,88.725,88.745,88.705,88.715,319000000.0
2009-06-30 13:49:00,88.725,88.73,88.72,88.72,81000000.0
2009-06-30 13:50:00,88.72,88.725,88.715,88.715,142200000.0
2009-06-30 13:51:00,88.715,88.73,88.695,88.705,196600000.0
2009-06-30 13:52:00,88.705,88.71,88.685,88.69,149200000.0
2009-06-30 13:53:00,88.69,88.695,88.665,88.68,160000000.0
2009-06-30 13:54:00,88.68,88.69,88.67,88.68,163800000.0
2009-06-30 13:55:00,88.68,88.69,88.665,88.665,222800000.0
2009-06-30 13:56:00,88.665,88.71,88.665,88.695,236200000.0
2009-06-30 13:57:00,88.695,88.725,88.685,88.705,229600000.0
2009-06-30 13:58:00,88.71,88.725,88.7,88.725,117400000.0
2009-06-30 13:59:00,88.725,88.735,88.715,88.72,95400000.0
2009-06-30 14:00:00,88.72,88.725,88.71,88.72,107400000.0
2009-06-30 14:01:00,88.72,88.745,88.715,88.74,108000000.0
2009-06-30 14:02:00,88.745,88.75,88.735,88.75,184800000.0
2009-06-30 14:03:00,88.75,88.805,88.745,88.795,319800000.0
2009-06-30 14:04:00,88.795,88.805,88.765,88.775,269000000.0
2009-06-30 14:05:00,88.76,88.775,88.745,88.76,227600000.0
2009-06-30 14:06:00,88.75,88.77,88.75,88.755,116000000.0
2009-06-30 14:07:00,88.755,88.775,88.755,88.775,205200000.0
2009-06-30 14:08:00,88.775,88.795,88.775,88.775,242200000.0
2009-06-30 14:09:00,88.785,88.81,88.78,88.805,229600000.0
2009-06-30 14:10:00,88.8,88.825,88.775,88.805,333400000.0
2009-06-30 14:11:00,88.805,88.815,88.785,88.79,260400000.0
2009-06-30 14:12:00,88.79,88.83,88.785,88.8,261400000.0
2009-06-30 14:13:00,88.805,88.815,88.795,88.8,182000000.0
2009-06-30 14:14:00,88.8,88.8,88.76,88.765,328200000.0
2009-06-30 14:15:00,88.765,88.79,88.76,88.775,283600000.0
2009-06-30 14:16:00,88.77,88.795,88.765,88.78,224000000.0
2009-06-30 14:17:00,88.77,88.78,88.77,88.78,36800000.0
2009-06-30 14:18:00,88.77,88.805,88.77,88.79,128800000.0
2009-06-30 14:19:00,88.79,88.82,88.77,88.82,243600000.0
2009-06-30 14:20:00,88.83,88.865,88.81,88.865,338200000.0
2009-06-30 14:21:00,88.865,88.9,88.865,88.88,186400000.0
2009-06-30 14:22:00,88.88,88.92,88.865,88.92,256200000.0
2009-06-30 14:23:00,88.92,88.94,88.915,88.92,215000000.0
2009-06-30 14:24:00,88.92,88.925,88.835,88.835,269600000.0
2009-06-30 14:25:00,88.84,88.85,88.805,88.82,389400000.0
2009-06-30 14:26:00,88.815,88.84,88.795,88.83,338200000.0
2009-06-30 14:27:00,88.825,88.84,88.815,88.825,330400000.0
2009-06-30 14:28:00,88.83,88.835,88.815,88.835,177000000.0
2009-06-30 14:29:00,88.835,88.865,88.835,88.86,59400000.0
2009-06-30 14:30:00,88.86,88.895,88.86,88.89,263000000.0
2009-06-30 14:31:00,88.885,88.885,88.855,88.865,256000000.0
2009-06-30 14:32:00,88.86,88.865,88.85,88.855,244200000.0
2009-06-30 14:33:00,88.855,88.89,88.845,88.87,353400000.0
2009-06-30 14:34:00,88.87,88.88,88.845,88.86,414800000.0
2009-06-30 14:35:00,88.865,88.87,88.85,88.87,454800000.0
2009-06-30 14:36:00,88.87,88.875,88.85,88.855,324400000.0
2009-06-30 14:37:00,88.855,88.865,88.835,88.865,584600000.0
2009-06-30 14:38:00,88.865,88.9,88.865,88.895,528200000.0
2009-06-30 14:39:00,88.895,88.915,88.88,88.88,385200000.0
2009-06-30 14:40:00,88.88,88.915,88.88,88.91,494600000.0
2009-06-30 14:41:00,88.91,88.91,88.865,88.865,367200001.0
2009-06-30 14:42:00,88.87,88.87,88.855,88.865,178200000.0
2009-06-30 14:43:00,88.865,88.9,88.865,88.88,317400000.0
2009-06-30 14:44:00,88.88,88.88,88.855,88.865,410200000.0
2009-06-30 14:45:00,88.865,88.9,88.865,88.865,310200000.0
2009-06-30 14:46:00,88.865,88.915,88.865,88.875,456200000.0
2009-06-30 14:47:00,88.875,88.895,88.845,88.86,418200000.0
2009-06-30 14:48:00,88.86,88.87,88.845,88.87,419800000.0
2009-06-30 14:49:00,88.87,88.915,88.865,88.885,295200000.0
2009-06-30 14:50:00,88.885,88.935,88.88,88.905,419200000.0
2009-06-30 14:51:00,88.895,88.91,88.87,88.89,580200000.0
2009-06-30 14:52:00,88.89,88.9,88.875,88.885,276600000.0
2009-06-30 14:53:00,88.885,88.895,88.87,88.87,212200000.0
2009-06-30 14:54:00,88.87,88.89,88.865,88.89,173600000.0
2009-06-30 14:55:00,88.89,88.91,88.88,88.91,161000000.0
2009-06-30 14:56:00,88.905,88.905,88.855,88.86,139400000.0
2009-06-30 14:57:00,88.865,88.88,88.845,88.865,360000000.0
2009-06-30 14:58:00,88.865,88.88,88.855,88.87,310800000.0
2009-06-30 14:59:00,88.875,88.875,88.825,88.825,380400000.0
2009-06-30 15:00:00,88.825,88.875,88.825,88.855,465600000.0
2009-06-30 15:01:00,88.85,88.855,88.83,88.845,449000000.0
2009-06-30 15:02:00,88.85,88.87,88.83,88.85,443800000.0
2009-06-30 15:03:00,88.85,88.865,88.835,88.855,319800000.0
2009-06-30 15:04:00,88.855,88.87,88.845,88.87,261600000.0
2009-06-30 15:05:00,88.87,88.91,88.855,88.885,417400000.0
2009-06-30 15:06:00,88.885,88.885,88.835,88.855,514600000.0
2009-06-30 15:07:00,88.855,88.895,88.85,88.875,469000000.0
2009-06-30 15:08:00,88.875,88.885,88.865,88.875,605400000.0
2009-06-30 15:09:00,88.87,88.905,88.87,88.9,243800000.0
2009-06-30 15:10:00,88.895,88.925,88.88,88.92,307000000.0
2009-06-30 15:11:00,88.92,88.95,88.91,88.93,357000000.0
2009-06-30 15:12:00,88.935,88.935,88.885,88.89,480200000.0
2009-06-30 15:13:00,88.885,88.945,88.875,88.89,437200000.0
2009-06-30 15:14:00,88.895,88.94,88.885,88.915,414000000.0
2009-06-30 15:15:00,88.905,88.93,88.875,88.905,471600000.0
2009-06-30 15:16:00,88.905,88.955,88.9,88.945,431600000.0
2009-06-30 15:17:00,88.945,88.975,88.925,88.93,391400000.0
2009-06-30 15:18:00,88.93,88.93,88.905,88.915,386800000.0
2009-06-30 15:19:00,88.92,88.965,88.92,88.95,405000000.0
2009-06-30 15:20:00,88.95,88.965,88.91,88.93,373000000.0
2009-06-30 15:21:00,88.93,88.965,88.92,88.96,437400000.0
2009-06-30 15:22:00,88.955,88.965,88.935,88.955,418800000.0
2009-06-30 15:23:00,88.95,88.975,88.93,88.945,471400000.0
2009-06-30 15:24:00,88.945,88.965,88.94,88.95,388800000.0
2009-06-30 15:25:00,88.95,88.955,88.92,88.92,394000000.0
2009-06-30 15:26:00,88.92,88.925,88.875,88.9,371600000.0
2009-06-30 15:27:00,88.9,88.92,88.885,88.895,348400000.0
2009-06-30 15:28:00,88.895,88.915,88.89,88.915,247000000.0
2009-06-30 15:29:00,88.93,88.94,88.895,88.9,313000000.0
2009-06-30 15:30:00,88.9,88.905,88.885,88.9,332000000.0
2009-06-30 15:31:00,88.905,88.915,88.89,88.915,511400001.0
2009-06-30 15:32:00,88.915,88.915,88.855,88.88,416400000.0
2009-06-30 15:33:00,88.885,88.895,88.855,88.865,340800000.0
2009-06-30 15:34:00,88.87,88.88,88.855,88.87,278600000.0
2009-06-30 15:35:00,88.87,88.915,88.87,88.895,385000000.0
2009-06-30 15:36:00,88.9,88.915,88.88,88.905,350000000.0
2009-06-30 15:37:00,88.9,88.905,88.85,88.86,397200000.0
2009-06-30 15:38:00,88.865,88.895,88.855,88.865,437000000.0
2009-06-30 15:39:00,88.855,88.895,88.855,88.87,323200000.0
2009-06-30 15:40:00,88.87,88.91,88.865,88.905,391800001.0
2009-06-30 15:41:00,88.9,88.915,88.89,88.9,310000000.0
2009-06-30 15:42:00,88.91,88.94,88.905,88.925,550200000.0
2009-06-30 15:43:00,88.93,88.935,88.915,88.925,395200000.0
2009-06-30 15:44:00,88.925,88.955,88.925,88.94,414200000.0
2009-06-30 15:45:00,88.945,88.955,88.92,88.935,520999997.0
2009-06-30 15:46:00,88.93,88.935,88.895,88.92,474199999.0
2009-06-30 15:47:00,88.92,88.94,88.895,88.92,354600000.0
2009-06-30 15:48:00,88.92,88.94,88.915,88.935,219800000.0
2009-06-30 15:49:00,88.935,88.965,88.935,88.945,432800000.0
2009-06-30 15:50:00,88.94,88.965,88.905,88.94,334400000.0
2009-06-30 15:51:00,88.945,88.945,88.885,88.92,311600000.0
2009-06-30 15:52:00,88.925,88.925,88.865,88.9,484400000.0
2009-06-30 15:53:00,88.9,88.935,88.9,88.9,532600000.0
2009-06-30 15:54:00,88.9,88.945,88.895,88.935,321400000.0
2009-06-30 15:55:00,88.935,88.955,88.925,88.95,192200000.0
2009-06-30 15:56:00,88.95,88.975,88.945,88.975,301200001.0
2009-06-30 15:57:00,88.97,89.015,88.96,88.975,367000000.0
2009-06-30 15:58:00,88.985,88.985,88.945,88.95,165800000.0
2009-06-30 15:59:00,88.955,88.965,88.915,88.94,284400000.0
2009-06-30 16:00:00,88.94,88.94,88.79,88.855,360600000.0
2009-06-30 16:01:00,88.855,88.87,88.8,88.805,569800000.0
2009-06-30 16:02:00,88.805,88.835,88.79,88.79,488200000.0
2009-06-30 16:03:00,88.79,88.795,88.75,88.76,570800000.0
2009-06-30 16:04:00,88.76,88.795,88.735,88.76,415200000.0
2009-06-30 16:05:00,88.76,88.8,88.76,88.775,465600000.0
2009-06-30 16:06:00,88.765,88.775,88.67,88.675,521600000.0
2009-06-30 16:07:00,88.675,88.705,88.64,88.65,454700000.0
2009-06-30 16:08:00,88.645,88.65,88.605,88.645,499000000.0
2009-06-30 16:09:00,88.645,88.715,88.615,88.685,516000000.0
2009-06-30 16:10:00,88.695,88.695,88.62,88.64,373000000.0
2009-06-30 16:11:00,88.635,88.715,88.635,88.705,388600000.0
2009-06-30 16:12:00,88.705,88.755,88.705,88.745,332400000.0
2009-06-30 16:13:00,88.75,88.75,88.69,88.715,293200000.0
2009-06-30 16:14:00,88.71,88.715,88.67,88.67,236600000.0
2009-06-30 16:15:00,88.67,88.67,88.62,88.655,431600000.0
2009-06-30 16:16:00,88.655,88.665,88.64,88.66,363800000.0
2009-06-30 16:17:00,88.66,88.67,88.61,88.61,362200000.0
2009-06-30 16:18:00,88.625,88.63,88.57,88.575,382000000.0
2009-06-30 16:19:00,88.575,88.62,88.575,88.6,459400000.0
2009-06-30 16:20:00,88.6,88.615,88.525,88.525,389400000.0
2009-06-30 16:21:00,88.525,88.54,88.49,88.495,449800000.0
2009-06-30 16:22:00,88.495,88.525,88.48,88.495,427400000.0
2009-06-30 16:23:00,88.495,88.55,88.495,88.535,302600000.0
2009-06-30 16:24:00,88.535,88.545,88.505,88.545,313200000.0
2009-06-30 16:25:00,88.545,88.575,88.535,88.55,295600000.0
2009-06-30 16:26:00,88.55,88.575,88.54,88.545,486000000.0
2009-06-30 16:27:00,88.545,88.595,88.54,88.59,363400000.0
2009-06-30 16:28:00,88.59,88.645,88.585,88.62,439400000.0
2009-06-30 16:29:00,88.625,88.63,88.6,88.615,377600000.0
2009-06-30 16:30:00,88.615,88.625,88.58,88.625,393800000.0
2009-06-30 16:31:00,88.625,88.635,88.565,88.575,523600000.0
2009-06-30 16:32:00,88.575,88.6,88.57,88.59,433800000.0
2009-06-30 16:33:00,88.59,88.62,88.575,88.58,496400000.0
2009-06-30 16:34:00,88.58,88.61,88.555,88.59,531800000.0
2009-06-30 16:35:00,88.59,88.61,88.56,88.57,374400000.0
2009-06-30 16:36:00,88.575,88.585,88.53,88.565,428400000.0
2009-06-30 16:37:00,88.565,88.575,88.525,88.535,485800000.0
2009-06-30 16:38:00,88.535,88.555,88.52,88.53,654000000.0
2009-06-30 16:39:00,88.535,88.545,88.5,88.52,593600000.0
2009-06-30 16:40:00,88.52,88.555,88.5,88.555,587800000.0
2009-06-30 16:41:00,88.555,88.555,88.52,88.535,496400000.0
2009-06-30 16:42:00,88.545,88.545,88.465,88.525,649000000.0
2009-06-30 16:43:00,88.525,88.57,88.515,88.56,466600000.0
2009-06-30 16:44:00,88.56,88.585,88.53,88.55,382200000.0
2009-06-30 16:45:00,88.55,88.55,88.49,88.5,452000000.0
2009-06-30 16:46:00,88.5,88.575,88.5,88.575,383600000.0
2009-06-30 16:47:00,88.565,88.64,88.565,88.635,318600000.0
2009-06-30 16:48:00,88.63,88.64,88.605,88.62,372600000.0
2009-06-30 16:49:00,88.62,88.64,88.6,88.615,396800000.0
2009-06-30 16:50:00,88.615,88.63,88.605,88.605,284000000.0
2009-06-30 16:51:00,88.6,88.625,88.575,88.575,359000000.0
2009-06-30 16:52:00,88.58,88.64,88.575,88.63,397400000.0
2009-06-30 16:53:00,88.63,88.64,88.58,88.615,454400000.0
2009-06-30 16:54:00,88.615,88.64,88.59,88.605,432800000.0
2009-06-30 16:55:00,88.61,88.635,88.6,88.625,343200000.0
2009-06-30 16:56:00,88.625,88.635,88.61,88.62,321200000.0
2009-06-30 16:57:00,88.63,88.64,88.61,88.615,404000000.0
2009-06-30 16:58:00,88.615,88.67,88.615,88.67,441400000.0
2009-06-30 16:59:00,88.675,88.775,88.66,88.745,424600000.0
2009-06-30 17:00:00,88.745,88.745,88.635,88.675,517800000.0
2009-06-30 17:01:00,88.675,88.705,88.665,88.705,397200000.0
2009-06-30 17:02:00,88.705,88.71,88.635,88.665,486600000.0
2009-06-30 17:03:00,88.665,88.695,88.645,88.645,414000000.0
2009-06-30 17:04:00,88.64,88.645,88.605,88.61,277000000.0
2009-06-30 17:05:00,88.61,88.62,88.6,88.615,377200000.0
2009-06-30 17:06:00,88.615,88.665,88.6,88.625,384200000.0
2009-06-30 17:07:00,88.625,88.665,88.62,88.625,440800000.0
2009-06-30 17:08:00,88.625,88.64,88.62,88.63,431200000.0
2009-06-30 17:09:00,88.635,88.655,88.615,88.625,565600000.0
2009-06-30 17:10:00,88.625,88.65,88.615,88.635,338800000.0
2009-06-30 17:11:00,88.635,88.65,88.59,88.6,383400000.0
2009-06-30 17:12:00,88.605,88.615,88.57,88.59,368800000.0
2009-06-30 17:13:00,88.59,88.625,88.57,88.61,577400000.0
2009-06-30 17:14:00,88.61,88.615,88.575,88.58,409000000.0
2009-06-30 17:15:00,88.575,88.575,88.535,88.55,442400000.0
2009-06-30 17:16:00,88.55,88.6,88.545,88.585,306200000.0
2009-06-30 17:17:00,88.585,88.595,88.56,88.57,222600000.0
2009-06-30 17:18:00,88.57,88.595,88.55,88.55,417000000.0
2009-06-30 17:19:00,88.55,88.59,88.535,88.575,271000000.0
2009-06-30 17:20:00,88.575,88.615,88.565,88.58,253400000.0
2009-06-30 17:21:00,88.6,88.615,88.565,88.605,338000000.0
2009-06-30 17:22:00,88.605,88.605,88.57,88.585,225000000.0
2009-06-30 17:23:00,88.59,88.6,88.58,88.585,324600000.0
2009-06-30 17:24:00,88.585,88.615,88.575,88.615,467800000.0
2009-06-30 17:25:00,88.605,88.695,88.605,88.67,379800000.0
2009-06-30 17:26:00,88.67,88.68,88.655,88.66,424600000.0
2009-06-30 17:27:00,88.66,88.665,88.635,88.65,286400000.0
2009-06-30 17:28:00,88.65,88.68,88.635,88.64,243800000.0
2009-06-30 17:29:00,88.64,88.645,88.595,88.595,276600000.0
2009-06-30 17:30:00,88.595,88.605,88.53,88.535,369000000.0
2009-06-30 17:31:00,88.54,88.565,88.525,88.535,435200000.0
2009-06-30 17:32:00,88.53,88.58,88.525,88.58,478000000.0
2009-06-30 17:33:00,88.585,88.615,88.565,88.605,444600000.0
2009-06-30 17:34:00,88.605,88.62,88.595,88.605,474400000.0
2009-06-30 17:35:00,88.605,88.605,88.56,88.58,378000000.0
2009-06-30 17:36:00,88.575,88.585,88.565,88.58,481400000.0
2009-06-30 17:37:00,88.585,88.605,88.565,88.605,352400000.0
2009-06-30 17:38:00,88.605,88.605,88.58,88.595,406600000.0
2009-06-30 17:39:00,88.595,88.625,88.585,88.62,287600000.0
2009-06-30 17:40:00,88.62,88.63,88.6,88.6,324400000.0
2009-06-30 17:41:00,88.6,88.625,88.6,88.615,377600000.0
2009-06-30 17:42:00,88.615,88.665,88.61,88.645,316600000.0
2009-06-30 17:43:00,88.645,88.645,88.59,88.62,389400000.0
2009-06-30 17:44:00,88.625,88.63,88.585,88.595,373000000.0
2009-06-30 17:45:00,88.595,88.595,88.565,88.565,384200000.0
2009-06-30 17:46:00,88.565,88.565,88.525,88.53,369000000.0
2009-06-30 17:47:00,88.53,88.565,88.525,88.555,326800000.0
2009-06-30 17:48:00,88.555,88.565,88.54,88.56,159600000.0
2009-06-30 17:49:00,88.565,88.59,88.565,88.585,83200000.0
2009-06-30 17:50:00,88.585,88.585,88.575,88.575,72800000.0
2009-06-30 17:51:00,88.58,88.605,88.58,88.595,151000000.0
2009-06-30 17:52:00,88.595,88.61,88.595,88.6,94200000.0
2009-06-30 17:53:00,88.605,88.65,88.6,88.635,178800000.0
2009-06-30 17:54:00,88.635,88.64,88.58,88.605,439800000.0
2009-06-30 17:55:00,88.605,88.635,88.595,88.635,309400000.0
2009-06-30 17:56:00,88.63,88.665,88.63,88.655,415000000.0
2009-06-30 17:57:00,88.655,88.67,88.64,88.64,114800000.0
2009-06-30 17:58:00,88.64,88.69,88.64,88.69,525800000.0
2009-06-30 17:59:00,88.69,88.71,88.68,88.705,351000000.0
2009-06-30 18:00:00,88.715,88.725,88.69,88.72,556600000.0
2009-06-30 18:01:00,88.73,88.745,88.715,88.72,420800000.0
2009-06-30 18:02:00,88.72,88.72,88.675,88.675,320000000.0
2009-06-30 18:03:00,88.69,88.705,88.69,88.695,161800000.0
2009-06-30 18:04:00,88.695,88.715,88.675,88.695,296400000.0
2009-06-30 18:05:00,88.695,88.705,88.675,88.705,231600000.0
2009-06-30 18:06:00,88.715,88.715,88.7,88.705,196600000.0
2009-06-30 18:07:00,88.7,88.705,88.665,88.665,253200000.0
2009-06-30 18:08:00,88.67,88.68,88.66,88.68,228000000.0
2009-06-30 18:09:00,88.68,88.69,88.66,88.69,310600000.0
2009-06-30 18:10:00,88.695,88.7,88.685,88.695,413800000.0
2009-06-30 18:11:00,88.695,88.695,88.67,88.68,268400000.0
2009-06-30 18:12:00,88.68,88.695,88.67,88.695,231200000.0
2009-06-30 18:13:00,88.69,88.715,88.69,88.705,242600000.0
2009-06-30 18:14:00,88.7,88.705,88.675,88.685,310000000.0
2009-06-30 18:15:00,88.685,88.71,88.68,88.705,453000000.0
2009-06-30 18:16:00,88.7,88.705,88.675,88.695,183600000.0
2009-06-30 18:17:00,88.695,88.765,88.69,88.76,460000000.0
2009-06-30 18:18:00,88.765,88.775,88.725,88.725,583800000.0
2009-06-30 18:19:00,88.725,88.745,88.695,88.715,344200000.0
2009-06-30 18:20:00,88.715,88.75,88.715,88.74,288200000.0
2009-06-30 18:21:00,88.74,88.745,88.735,88.74,192400000.0
2009-06-30 18:22:00,88.74,88.755,88.74,88.745,340400000.0
2009-06-30 18:23:00,88.74,88.745,88.71,88.725,475200000.0
2009-06-30 18:24:00,88.72,88.725,88.705,88.705,439600000.0
2009-06-30 18:25:00,88.705,88.72,88.685,88.72,292600000.0
2009-06-30 18:26:00,88.725,88.75,88.715,88.73,258400000.0
2009-06-30 18:27:00,88.725,88.745,88.725,88.745,154800000.0
2009-06-30 18:28:00,88.745,88.76,88.74,88.76,309600000.0
2009-06-30 18:29:00,88.76,88.76,88.75,88.75,40200000.0
2009-06-30 18:30:00,88.755,88.765,88.755,88.755,131000000.0
2009-06-30 18:31:00,88.755,88.785,88.755,88.775,449200000.0
2009-06-30 18:32:00,88.775,88.825,88.77,88.8,278200000.0
2009-06-30 18:33:00,88.795,88.825,88.79,88.815,626400000.0
2009-06-30 18:34:00,88.81,88.835,88.81,88.835,310800000.0
2009-06-30 18:35:00,88.83,88.835,88.82,88.825,330200000.0
2009-06-30 18:36:00,88.82,88.825,88.785,88.795,313000000.0
2009-06-30 18:37:00,88.795,88.82,88.79,88.82,143800000.0
2009-06-30 18:38:00,88.825,88.835,88.815,88.815,237800000.0
2009-06-30 18:39:00,88.82,88.83,88.805,88.825,419200000.0
2009-06-30 18:40:00,88.82,88.83,88.79,88.815,520400000.0
2009-06-30 18:41:00,88.815,88.825,88.795,88.795,279200000.0
2009-06-30 18:42:00,88.795,88.805,88.765,88.765,286200000.0
2009-06-30 18:43:00,88.785,88.785,88.755,88.76,344800000.0
2009-06-30 18:44:00,88.765,88.77,88.755,88.77,550800000.0
2009-06-30 18:45:00,88.77,88.78,88.755,88.76,312400000.0
2009-06-30 18:46:00,88.765,88.765,88.755,88.765,164400000.0
2009-06-30 18:47:00,88.765,88.77,88.755,88.76,233800000.0
2009-06-30 18:48:00,88.76,88.765,88.745,88.755,168800000.0
2009-06-30 18:49:00,88.755,88.765,88.74,88.755,275200000.0
2009-06-30 18:50:00,88.755,88.795,88.755,88.785,242400000.0
2009-06-30 18:51:00,88.775,88.785,88.775,88.785,135400000.0
2009-06-30 18:52:00,88.79,88.79,88.72,88.72,198600000.0
2009-06-30 18:53:00,88.725,88.735,88.72,88.725,280000000.0
2009-06-30 18:54:00,88.72,88.75,88.72,88.725,210400000.0
2009-06-30 18:55:00,88.725,88.735,88.71,88.735,275800000.0
2009-06-30 18:56:00,88.73,88.735,88.71,88.71,130400000.0
2009-06-30 18:57:00,88.715,88.75,88.71,88.75,218000000.0
2009-06-30 18:58:00,88.755,88.755,88.73,88.745,459200000.0
2009-06-30 18:59:00,88.745,88.77,88.74,88.76,621800000.0
2009-06-30 19:00:00,88.76,88.765,88.725,88.74,294400000.0
2009-06-30 19:01:00,88.74,88.75,88.725,88.74,311600000.0
2009-06-30 19:02:00,88.74,88.74,88.71,88.725,202000000.0
2009-06-30 19:03:00,88.725,88.735,88.72,88.73,223800000.0
2009-06-30 19:04:00,88.725,88.75,88.72,88.74,321000000.0
2009-06-30 19:05:00,88.745,88.745,88.675,88.705,429800000.0
2009-06-30 19:06:00,88.705,88.745,88.7,88.74,421400000.0
2009-06-30 19:07:00,88.745,88.745,88.725,88.735,222000000.0
2009-06-30 19:08:00,88.735,88.755,88.7,88.745,355200000.0
2009-06-30 19:09:00,88.75,88.795,88.735,88.755,508400000.0
2009-06-30 19:10:00,88.755,88.755,88.72,88.735,404400000.0
2009-06-30 19:11:00,88.735,88.765,88.735,88.76,390800000.0
2009-06-30 19:12:00,88.765,88.78,88.76,88.76,102200000.0
2009-06-30 19:13:00,88.76,88.775,88.75,88.765,121800000.0
2009-06-30 19:14:00,88.765,88.765,88.725,88.725,253000000.0
2009-06-30 19:15:00,88.725,88.75,88.725,88.745,152800000.0
2009-06-30 19:16:00,88.74,88.77,88.74,88.76,212200000.0
2009-06-30 19:17:00,88.76,88.765,88.735,88.745,217400000.0
2009-06-30 19:18:00,88.745,88.755,88.71,88.72,206600000.0
2009-06-30 19:19:00,88.715,88.72,88.69,88.695,286600000.0
2009-06-30 19:20:00,88.695,88.695,88.665,88.665,78200000.0
2009-06-30 19:21:00,88.66,88.675,88.655,88.675,144200000.0
2009-06-30 19:22:00,88.67,88.725,88.665,88.705,260800000.0
2009-06-30 19:23:00,88.71,88.725,88.7,88.72,179400000.0
2009-06-30 19:24:00,88.715,88.725,88.705,88.72,284000000.0
2009-06-30 19:25:00,88.715,88.73,88.705,88.72,318600000.0
2009-06-30 19:26:00,88.715,88.725,88.715,88.72,50000000.0
2009-06-30 19:27:00,88.72,88.74,88.72,88.73,66000000.0
2009-06-30 19:28:00,88.725,88.725,88.68,88.685,97000000.0
2009-06-30 19:29:00,88.685,88.695,88.665,88.665,179000000.0
2009-06-30 19:30:00,88.665,88.685,88.665,88.68,257000000.0
2009-06-30 19:31:00,88.68,88.68,88.67,88.67,66600000.0
2009-06-30 19:32:00,88.675,88.675,88.655,88.655,58600000.0
2009-06-30 19:33:00,88.65,88.66,88.635,88.635,146600000.0
2009-06-30 19:34:00,88.64,88.655,88.625,88.65,166600000.0
2009-06-30 19:35:00,88.65,88.685,88.635,88.645,228600000.0
2009-06-30 19:36:00,88.655,88.665,88.65,88.66,254200000.0
2009-06-30 19:37:00,88.66,88.675,88.65,88.665,256200000.0
2009-06-30 19:38:00,88.665,88.685,88.665,88.68,185600000.0
2009-06-30 19:39:00,88.675,88.685,88.675,88.68,121200000.0
2009-06-30 19:40:00,88.685,88.685,88.665,88.68,26400000.0
2009-06-30 19:41:00,88.675,88.685,88.67,88.685,67000000.0
2009-06-30 19:42:00,88.69,88.725,88.69,88.725,179200000.0
2009-06-30 19:43:00,88.725,88.725,88.7,88.7,168200000.0
2009-06-30 19:44:00,88.695,88.7,88.675,88.68,241000000.0
2009-06-30 19:45:00,88.68,88.695,88.68,88.695,348000000.0
2009-06-30 19:46:00,88.695,88.7,88.67,88.695,136000000.0
2009-06-30 19:47:00,88.695,88.695,88.675,88.675,221200000.0
2009-06-30 19:48:00,88.675,88.695,88.665,88.695,142000000.0
2009-06-30 19:49:00,88.69,88.695,88.665,88.67,180600000.0
2009-06-30 19:50:00,88.665,88.68,88.655,88.665,272800000.0
2009-06-30 19:51:00,88.67,88.68,88.665,88.675,133400000.0
2009-06-30 19:52:00,88.67,88.675,88.645,88.66,192000000.0
2009-06-30 19:53:00,88.655,88.655,88.655,88.655,17200000.0
2009-06-30 19:54:00,88.65,88.655,88.64,88.655,137600000.0
2009-06-30 19:55:00,88.655,88.66,88.635,88.65,170000000.0
2009-06-30 19:56:00,88.66,88.67,88.66,88.66,81400000.0
2009-06-30 19:57:00,88.66,88.675,88.635,88.66,306600000.0
2009-06-30 19:58:00,88.67,88.68,88.655,88.665,253400000.0
2009-06-30 19:59:00,88.675,88.675,88.665,88.665,163000000.0
2009-06-30 20:00:00,88.665,88.665,88.615,88.635,244400000.0
2009-06-30 20:01:00,88.635,88.685,88.625,88.68,321000000.0
2009-06-30 20:02:00,88.68,88.715,88.68,88.695,207400000.0
2009-06-30 20:03:00,88.695,88.705,88.68,88.685,289000000.0
2009-06-30 20:04:00,88.685,88.685,88.655,88.67,318600000.0
2009-06-30 20:05:00,88.665,88.685,88.655,88.675,222600000.0
2009-06-30 20:06:00,88.67,88.69,88.66,88.665,368600000.0
2009-06-30 20:07:00,88.665,88.71,88.66,88.695,201600000.0
2009-06-30 20:08:00,88.7,88.715,88.7,88.705,213200000.0
2009-06-30 20:09:00,88.705,88.715,88.685,88.705,299400000.0
2009-06-30 20:10:00,88.705,88.72,88.705,88.71,214400000.0
2009-06-30 20:11:00,88.715,88.725,88.7,88.72,195600000.0
2009-06-30 20:12:00,88.72,88.75,88.71,88.75,306000000.0
2009-06-30 20:13:00,88.745,88.745,88.705,88.71,230400000.0
2009-06-30 20:14:00,88.71,88.72,88.71,88.71,125000000.0
2009-06-30 20:15:00,88.71,88.715,88.705,88.71,234800000.0
2009-06-30 20:16:00,88.71,88.73,88.705,88.725,96800000.0
2009-06-30 20:17:00,88.72,88.725,88.715,88.72,110200000.0
2009-06-30 20:18:00,88.72,88.725,88.715,88.72,81600000.0
2009-06-30 20:19:00,88.72,88.73,88.705,88.705,217600000.0
2009-06-30 20:20:00,88.71,88.715,88.695,88.71,230600000.0
2009-06-30 20:21:00,88.71,88.71,88.695,88.71,190000000.0
2009-06-30 20:22:00,88.715,88.725,88.715,88.725,140600000.0
2009-06-30 20:23:00,88.73,88.765,88.73,88.755,237800000.0
2009-06-30 20:24:00,88.755,88.765,88.725,88.73,106200000.0
2009-06-30 20:25:00,88.73,88.75,88.725,88.735,280600000.0
2009-06-30 20:26:00,88.74,88.74,88.715,88.715,172600000.0
2009-06-30 20:27:00,88.725,88.735,88.715,88.725,145800000.0
2009-06-30 20:28:00,88.725,88.735,88.72,88.72,281000000.0
2009-06-30 20:29:00,88.725,88.73,88.72,88.73,210600000.0
2009-06-30 20:30:00,88.73,88.735,88.705,88.705,265400000.0
2009-06-30 20:31:00,88.705,88.735,88.7,88.73,138000000.0
2009-06-30 20:32:00,88.73,88.73,88.72,88.72,170600000.0
2009-06-30 20:33:00,88.72,88.72,88.71,88.72,35600000.0
2009-06-30 20:34:00,88.74,88.745,88.725,88.735,107800000.0
2009-06-30 20:35:00,88.735,88.74,88.725,88.73,257000000.0
2009-06-30 20:36:00,88.73,88.745,88.725,88.73,366200000.0
2009-06-30 20:37:00,88.72,88.735,88.715,88.72,428800000.0
2009-06-30 20:38:00,88.725,88.73,88.72,88.72,190000000.0
2009-06-30 20:39:00,88.72,88.76,88.72,88.755,270000000.0
2009-06-30 20:40:00,88.755,88.76,88.75,88.755,168600000.0
2009-06-30 20:41:00,88.755,88.765,88.745,88.745,162000000.0
2009-06-30 20:42:00,88.745,88.75,88.73,88.735,162800000.0
2009-06-30 20:43:00,88.735,88.745,88.725,88.745,99800000.0
2009-06-30 20:44:00,88.745,88.775,88.74,88.775,107200000.0
2009-06-30 20:45:00,88.77,88.775,88.74,88.75,258200000.0
2009-06-30 20:46:00,88.755,88.775,88.73,88.755,170400000.0
2009-06-30 20:47:00,88.755,88.765,88.725,88.755,209800000.0
2009-06-30 20:48:00,88.755,88.755,88.73,88.73,139800000.0
2009-06-30 20:49:00,88.725,88.73,88.705,88.72,126400000.0
2009-06-30 20:50:00,88.72,88.745,88.715,88.735,155000000.0
2009-06-30 20:51:00,88.735,88.735,88.72,88.735,182600000.0
2009-06-30 20:52:00,88.735,88.775,88.735,88.755,178000000.0
2009-06-30 20:53:00,88.755,88.755,88.735,88.745,79600000.0
2009-06-30 20:54:00,88.745,88.76,88.74,88.745,123000000.0
2009-06-30 20:55:00,88.74,88.775,88.735,88.755,177400000.0
2009-06-30 20:56:00,88.76,88.76,88.75,88.75,97200000.0
2009-06-30 20:57:00,88.75,88.755,88.725,88.75,246600000.0
2009-06-30 20:58:00,88.75,88.75,88.725,88.735,143600000.0
2009-06-30 20:59:00,88.745,88.755,88.715,88.745,268800000.0
2009-06-30 21:00:00,88.755,88.76,88.745,88.755,164200000.0
2009-06-30 21:01:00,88.75,88.76,88.72,88.725,122800000.0
2009-06-30 21:02:00,88.72,88.725,88.7,88.705,162800000.0
2009-06-30 21:03:00,88.7,88.735,88.695,88.71,167200000.0
2009-06-30 21:04:00,88.715,88.725,88.665,88.665,110400000.0
2009-06-30 21:05:00,88.665,88.68,88.665,88.675,35600000.0
2009-06-30 21:06:00,88.675,88.68,88.67,88.67,27200000.0
2009-06-30 21:07:00,88.67,88.67,88.665,88.665,18800000.0
2009-06-30 21:08:00,88.665,88.695,88.665,88.69,129600000.0
2009-06-30 21:09:00,88.685,88.685,88.665,88.665,115600000.0
2009-06-30 21:10:00,88.665,88.68,88.665,88.68,76800000.0
2009-06-30 21:11:00,88.685,88.71,88.66,88.68,98800000.0
2009-06-30 21:12:00,88.675,88.685,88.675,88.68,73600000.0
2009-06-30 21:13:00,88.69,88.705,88.68,88.7,114800000.0
2009-06-30 21:14:00,88.705,88.715,88.695,88.695,110200000.0
2009-06-30 21:15:00,88.69,88.695,88.675,88.685,51600000.0
2009-06-30 21:16:00,88.68,88.7,88.675,88.685,115600000.0
2009-06-30 21:17:00,88.68,88.69,88.665,88.665,40600000.0
2009-06-30 21:18:00,88.665,88.665,88.64,88.64,103600000.0
2009-06-30 21:19:00,88.635,88.67,88.635,88.66,178400000.0
2009-06-30 21:20:00,88.665,88.68,88.66,88.67,79000000.0
2009-06-30 21:21:00,88.675,88.69,88.67,88.69,87200000.0
2009-06-30 21:22:00,88.69,88.705,88.69,88.695,71200000.0
2009-06-30 21:23:00,88.7,88.715,88.7,88.715,62800000.0
2009-06-30 21:24:00,88.71,88.73,88.71,88.715,147400000.0
2009-06-30 21:25:00,88.715,88.715,88.69,88.695,153800000.0
2009-06-30 21:26:00,88.695,88.725,88.685,88.715,175600000.0
2009-06-30 21:27:00,88.72,88.72,88.675,88.685,248200000.0
2009-06-30 21:28:00,88.685,88.69,88.675,88.69,134600000.0
2009-06-30 21:29:00,88.69,88.69,88.67,88.68,55600000.0
2009-06-30 21:30:00,88.675,88.675,88.665,88.665,27400000.0
2009-06-30 21:31:00,88.665,88.705,88.665,88.685,245200000.0
2009-06-30 21:32:00,88.685,88.695,88.675,88.685,189200000.0
2009-06-30 21:33:00,88.69,88.725,88.685,88.685,266200000.0
2009-06-30 21:34:00,88.685,88.705,88.685,88.705,282000000.0
2009-06-30 21:35:00,88.705,88.705,88.675,88.685,116000000.0
2009-06-30 21:36:00,88.685,88.69,88.665,88.685,177000000.0
2009-06-30 21:37:00,88.685,88.69,88.685,88.685,57400000.0
2009-06-30 21:38:00,88.69,88.695,88.67,88.675,142000000.0
2009-06-30 21:39:00,88.68,88.685,88.665,88.675,96800000.0
2009-06-30 21:40:00,88.675,88.69,88.665,88.665,187400000.0
2009-06-30 21:41:00,88.67,88.675,88.65,88.675,187200000.0
2009-06-30 21:42:00,88.675,88.68,88.66,88.66,90400000.0
2009-06-30 21:43:00,88.66,88.685,88.65,88.685,112800000.0
2009-06-30 21:44:00,88.685,88.69,88.66,88.69,238200000.0
2009-06-30 21:45:00,88.69,88.715,88.685,88.695,175800000.0
2009-06-30 21:46:00,88.695,88.705,88.69,88.7,199000000.0
2009-06-30 21:47:00,88.7,88.715,88.7,88.71,74200000.0
2009-06-30 21:48:00,88.715,88.715,88.685,88.685,66200000.0
2009-06-30 21:49:00,88.685,88.705,88.675,88.695,179600000.0
2009-06-30 21:50:00,88.695,88.71,88.695,88.705,53200000.0
2009-06-30 21:51:00,88.7,88.7,88.65,88.67,128200000.0
2009-06-30 21:52:00,88.675,88.675,88.655,88.67,135600000.0
2009-06-30 21:53:00,88.67,88.67,88.655,88.67,197200000.0
2009-06-30 21:54:00,88.675,88.675,88.66,88.66,91200000.0
2009-06-30 21:55:00,88.66,88.66,88.66,88.66,57600000.0
2009-06-30 21:56:00,88.66,88.665,88.635,88.655,112400000.0
2009-06-30 21:57:00,88.655,88.665,88.64,88.64,122200000.0
2009-06-30 21:58:00,88.66,88.665,88.65,88.66,144800000.0
2009-06-30 21:59:00,88.66,88.66,88.66,88.66,54600000.0
2009-06-30 22:00:00,88.66,88.67,88.64,88.645,200600000.0
2009-06-30 22:01:00,88.65,88.655,88.635,88.635,97000000.0
2009-06-30 22:02:00,88.635,88.645,88.625,88.63,175800000.0
2009-06-30 22:03:00,88.63,88.64,88.62,88.64,77200000.0
2009-06-30 22:04:00,88.64,88.64,88.615,88.63,192800000.0
2009-06-30 22:05:00,88.63,88.655,88.63,88.655,90600000.0
2009-06-30 22:06:00,88.655,88.675,88.64,88.67,56600000.0
2009-06-30 22:07:00,88.665,88.67,88.665,88.665,40400000.0
2009-06-30 22:08:00,88.665,88.675,88.65,88.65,76000000.0
2009-06-30 22:09:00,88.655,88.66,88.65,88.65,47200000.0
2009-06-30 22:10:00,88.65,88.665,88.65,88.65,47600000.0
2009-06-30 22:11:00,88.64,88.64,88.63,88.63,25400000.0
2009-06-30 22:12:00,88.63,88.635,88.63,88.63,21600000.0
2009-06-30 22:13:00,88.635,88.64,88.63,88.64,17000000.0
2009-06-30 22:14:00,88.645,88.67,88.645,88.66,105000000.0
2009-06-30 22:15:00,88.66,88.66,88.66,88.66,7200000.0
2009-06-30 22:16:00,88.655,88.66,88.635,88.635,94600000.0
2009-06-30 22:17:00,88.635,88.645,88.625,88.64,99200000.0
2009-06-30 22:18:00,88.64,88.64,88.61,88.62,247200000.0
2009-06-30 22:19:00,88.655,88.66,88.625,88.625,153800000.0
2009-06-30 22:20:00,88.63,88.655,88.63,88.655,100000000.0
2009-06-30 22:21:00,88.655,88.665,88.655,88.66,89200000.0
2009-06-30 22:22:00,88.665,88.675,88.655,88.66,90800000.0
2009-06-30 22:23:00,88.65,88.655,88.64,88.65,169800000.0
2009-06-30 22:24:00,88.65,88.655,88.65,88.65,24000000.0
2009-06-30 22:25:00,88.645,88.65,88.615,88.615,119000000.0
2009-06-30 22:26:00,88.61,88.61,88.61,88.61,26400000.0
2009-06-30 22:27:00,88.605,88.615,88.605,88.61,17600000.0
2009-06-30 22:28:00,88.61,88.61,88.58,88.595,53200000.0
2009-06-30 22:29:00,88.595,88.61,88.595,88.605,66800000.0
2009-06-30 22:30:00,88.605,88.63,88.605,88.63,41400000.0
2009-06-30 22:31:00,88.625,88.63,88.625,88.625,34600000.0
2009-06-30 22:32:00,88.625,88.625,88.6,88.605,74600000.0
2009-06-30 22:33:00,88.6,88.605,88.6,88.605,14200000.0
2009-06-30 22:34:00,88.615,88.64,88.615,88.64,58200000.0
2009-06-30 22:35:00,88.645,88.645,88.64,88.64,7200000.0
2009-06-30 22:36:00,88.645,88.645,88.645,88.645,4800000.0
2009-06-30 22:37:00,88.621,88.634,88.621,88.623,152200000.0
2009-06-30 22:38:00,88.65,88.65,88.625,88.63,37200000.0
2009-06-30 22:39:00,88.635,88.635,88.62,88.63,46400000.0
2009-06-30 22:40:00,88.63,88.645,88.625,88.645,20000000.0
2009-06-30 22:41:00,88.65,88.65,88.63,88.65,31600000.0
2009-06-30 22:42:00,88.64,88.64,88.63,88.635,23600000.0
2009-06-30 22:43:00,88.635,88.645,88.625,88.64,44400000.0
2009-06-30 22:44:00,88.645,88.65,88.64,88.64,16800000.0
2009-06-30 22:45:00,88.635,88.655,88.635,88.655,36800000.0
2009-06-30 22:46:00,88.65,88.65,88.64,88.64,52800000.0
2009-06-30 22:47:00,88.645,88.645,88.64,88.645,45600000.0
2009-06-30 22:48:00,88.65,88.665,88.645,88.66,33800000.0
2009-06-30 22:49:00,88.66,88.675,88.66,88.675,109000000.0
2009-06-30 22:50:00,88.675,88.675,88.66,88.665,171400000.0
2009-06-30 22:51:00,88.665,88.685,88.665,88.685,38200000.0
2009-06-30 22:52:00,88.685,88.685,88.685,88.685,27200000.0
2009-06-30 22:53:00,88.685,88.685,88.665,88.68,78000000.0
2009-06-30 22:54:00,88.69,88.69,88.665,88.665,68200000.0
2009-06-30 22:55:00,88.635,88.66,88.635,88.655,96400000.0
2009-06-30 22:56:00,88.655,88.665,88.65,88.665,113400000.0
2009-06-30 22:57:00,88.66,88.68,88.66,88.675,45400000.0
2009-06-30 22:58:00,88.675,88.68,88.67,88.67,52600000.0
2009-06-30 22:59:00,88.665,88.695,88.665,88.675,25800000.0
2009-06-30 23:00:00,88.675,88.675,88.665,88.675,5000000.0
2009-06-30 23:01:00,88.65,88.69,88.65,88.69,10400000.0
2009-06-30 23:02:00,88.675,88.685,88.665,88.685,38200000.0
2009-06-30 23:03:00,88.695,88.705,88.695,88.705,9000000.0
2009-06-30 23:04:00,88.705,88.715,88.705,88.705,10600000.0
2009-06-30 23:05:00,88.695,88.695,88.685,88.685,17000000.0
2009-06-30 23:06:00,88.69,88.695,88.685,88.695,23800000.0
2009-06-30 23:07:00,88.69,88.705,88.69,88.695,13800000.0
2009-06-30 23:08:00,88.695,88.695,88.685,88.685,5800000.0
2009-06-30 23:09:00,88.685,88.685,88.685,88.685,1000000.0
2009-06-30 23:10:00,88.68,88.7,88.68,88.7,7200000.0
2009-06-30 23:11:00,88.7,88.7,88.7,88.7,6400000.0
2009-06-30 23:12:00,88.705,88.72,88.68,88.68,36800000.0
2009-06-30 23:13:00,88.685,88.7,88.68,88.68,25000000.0
2009-06-30 23:14:00,88.685,88.725,88.685,88.715,53000000.0
2009-06-30 23:15:00,88.715,88.715,88.715,88.715,49200000.0
2009-06-30 23:16:00,88.715,88.715,88.71,88.71,68800000.0
2009-06-30 23:17:00,88.71,88.71,88.7,88.7,8400000.0
2009-06-30 23:18:00,88.7,88.7,88.7,88.7,12800000.0
2009-06-30 23:19:00,88.7,88.7,88.67,88.68,36200000.0
2009-06-30 23:20:00,88.68,88.7,88.675,88.7,24000000.0
2009-06-30 23:21:00,88.7,88.735,88.7,88.72,39600000.0
2009-06-30 23:22:00,88.735,88.735,88.69,88.69,101200000.0
2009-06-30 23:23:00,88.705,88.71,88.705,88.71,5600000.0
2009-06-30 23:24:00,88.71,88.71,88.7,88.7,7600000.0
2009-06-30 23:25:00,88.7,88.7,88.69,88.69,5400000.0
2009-06-30 23:26:00,88.69,88.69,88.69,88.69,1600000.0
2009-06-30 23:27:00,88.668,88.673,88.663,88.665,86600000.0
2009-06-30 23:28:00,88.69,88.69,88.69,88.69,1600000.0
2009-06-30 23:29:00,88.69,88.69,88.675,88.68,39400000.0
2009-06-30 23:30:00,88.68,88.68,88.665,88.67,41200000.0
2009-06-30 23:31:00,88.675,88.69,88.675,88.69,51600000.0
2009-06-30 23:32:00,88.68,88.68,88.68,88.68,22800000.0
2009-06-30 23:33:00,88.68,88.68,88.675,88.68,7000000.0
2009-06-30 23:34:00,88.685,88.685,88.685,88.685,5600000.0
2009-06-30 23:35:00,88.685,88.685,88.685,88.685,1400000.0
2009-06-30 23:36:00,88.685,88.685,88.685,88.685,4200000.0
2009-06-30 23:37:00,88.68,88.68,88.675,88.68,17400000.0
2009-06-30 23:38:00,88.69,88.715,88.69,88.715,59800000.0
2009-06-30 23:39:00,88.715,88.725,88.705,88.72,20800000.0
2009-06-30 23:40:00,88.72,88.72,88.715,88.715,4200000.0
2009-06-30 23:41:00,88.705,88.705,88.705,88.705,1400000.0
2009-06-30 23:42:00,88.705,88.71,88.665,88.71,47800000.0
2009-06-30 23:43:00,88.705,88.705,88.7,88.7,7000000.0
2009-06-30 23:44:00,88.7,88.7,88.69,88.695,31800000.0
2009-06-30 23:45:00,88.7,88.7,88.7,88.7,1400000.0
2009-06-30 23:46:00,88.695,88.7,88.685,88.69,16000000.0
2009-06-30 23:47:00,88.69,88.69,88.68,88.685,20000000.0
2009-06-30 23:48:00,88.685,88.685,88.68,88.68,20000000.0
2009-06-30 23:49:00,88.685,88.69,88.685,88.685,41800000.0
2009-06-30 23:50:00,88.69,88.69,88.69,88.69,1400000.0
2009-06-30 23:51:00,88.68,88.69,88.68,88.69,27800000.0
2009-06-30 23:52:00,88.69,88.69,88.69,88.69,2800000.0
2009-06-30 23:53:00,88.685,88.695,88.685,88.695,5800000.0
2009-06-30 23:54:00,88.695,88.695,88.685,88.685,21000000.0
2009-06-30 23:55:00,88.685,88.685,88.675,88.68,14000000.0
2009-06-30 23:56:00,88.685,88.685,88.675,88.68,12600000.0
2009-06-30 23:57:00,88.675,88.68,88.675,88.68,14800000.0
2009-06-30 23:58:00,88.675,88.705,88.67,88.675,80600000.0
2009-06-30 23:59:00,88.675,88.705,88.665,88.665,221200000.0
2009-07-01 00:00:00,88.68,88.695,88.675,88.675,142400000.0
2009-07-01 00:01:00,88.68,88.68,88.675,88.675,15200000.0
2009-07-01 00:02:00,88.675,88.685,88.66,88.685,98600000.0
2009-07-01 00:03:00,88.68,88.685,88.665,88.675,141200000.0
2009-07-01 00:04:00,88.67,88.69,88.65,88.665,343200000.0
2009-07-01 00:05:00,88.665,88.69,88.66,88.675,134600000.0
2009-07-01 00:06:00,88.68,88.705,88.66,88.685,293400000.0
2009-07-01 00:07:00,88.68,88.685,88.67,88.685,97800000.0
2009-07-01 00:08:00,88.685,88.695,88.685,88.695,51200000.0
2009-07-01 00:09:00,88.695,88.695,88.69,88.69,14000000.0
2009-07-01 00:10:00,88.69,88.695,88.685,88.69,80000000.0
2009-07-01 00:11:00,88.69,88.69,88.67,88.68,71400000.0
2009-07-01 00:12:00,88.68,88.685,88.665,88.67,70400000.0
2009-07-01 00:13:00,88.67,88.675,88.66,88.66,130400000.0
2009-07-01 00:14:00,88.66,88.685,88.66,88.685,148200000.0
2009-07-01 00:15:00,88.685,88.69,88.665,88.665,53600000.0
2009-07-01 00:16:00,88.665,88.665,88.65,88.655,42000000.0
2009-07-01 00:17:00,88.655,88.655,88.655,88.655,24000000.0
2009-07-01 00:18:00,88.66,88.66,88.65,88.66,117200000.0
2009-07-01 00:19:00,88.66,88.68,88.66,88.67,137000000.0
2009-07-01 00:20:00,88.665,88.665,88.655,88.66,52400000.0
2009-07-01 00:21:00,88.66,88.68,88.66,88.68,55000000.0
2009-07-01 00:22:00,88.68,88.68,88.68,88.68,17000000.0
2009-07-01 00:23:00,88.695,88.695,88.665,88.68,92600000.0
2009-07-01 00:24:00,88.68,88.68,88.655,88.655,88000000.0
2009-07-01 00:25:00,88.67,88.69,88.67,88.69,33000000.0
2009-07-01 00:26:00,88.675,88.68,88.67,88.67,62000000.0
2009-07-01 00:27:00,88.67,88.68,88.655,88.68,123400000.0
2009-07-01 00:28:00,88.675,88.675,88.675,88.675,35400000.0
2009-07-01 00:29:00,88.675,88.68,88.665,88.67,77800000.0
2009-07-01 00:30:00,88.67,88.67,88.67,88.67,4800000.0
2009-07-01 00:31:00,88.67,88.67,88.67,88.67,16800000.0
2009-07-01 00:32:00,88.67,88.715,88.655,88.69,164200000.0
2009-07-01 00:33:00,88.7,88.7,88.69,88.69,41600000.0
2009-07-01 00:34:00,88.68,88.68,88.68,88.68,12800000.0
2009-07-01 00:35:00,88.675,88.675,88.655,88.665,26400000.0
2009-07-01 00:36:00,88.665,88.665,88.665,88.665,2400000.0
2009-07-01 00:37:00,88.645,88.653,88.632,88.637,255200000.0
2009-07-01 00:38:00,88.665,88.665,88.665,88.665,7200000.0
2009-07-01 00:39:00,88.64,88.649,88.629,88.643,334600000.0
2009-07-01 00:40:00,88.67,88.67,88.67,88.67,1400000.0
2009-07-01 00:41:00,88.675,88.68,88.67,88.68,26600000.0
2009-07-01 00:42:00,88.68,88.68,88.675,88.675,15200000.0
2009-07-01 00:43:00,88.658,88.674,88.655,88.66,422000000.0
2009-07-01 00:44:00,88.644,88.662,88.644,88.653,500800000.0
2009-07-01 00:45:00,88.68,88.68,88.675,88.675,58600000.0
2009-07-01 00:46:00,88.68,88.68,88.68,88.68,16000000.0
2009-07-01 00:47:00,88.68,88.685,88.675,88.68,35600000.0
2009-07-01 00:48:00,88.68,88.685,88.675,88.675,21600000.0
2009-07-01 00:49:00,88.68,88.68,88.675,88.675,23000000.0
2009-07-01 00:50:00,88.675,88.675,88.67,88.675,9800000.0
2009-07-01 00:51:00,88.67,88.67,88.67,88.67,4000000.0
2009-07-01 00:52:00,88.661,88.661,88.645,88.648,145000000.0
2009-07-01 00:53:00,88.675,88.68,88.665,88.675,33400000.0
2009-07-01 00:54:00,88.665,88.68,88.665,88.68,23800000.0
2009-07-01 00:55:00,88.67,88.68,88.67,88.675,56800000.0
2009-07-01 00:56:00,88.675,88.68,88.67,88.68,74600000.0
2009-07-01 00:57:00,88.68,88.685,88.67,88.675,17200000.0
2009-07-01 00:58:00,88.68,88.685,88.68,88.68,103800000.0
2009-07-01 00:59:00,88.68,88.69,88.68,88.685,64400000.0
2009-07-01 01:00:00,88.69,88.755,88.685,88.705,136600000.0
2009-07-01 01:01:00,88.705,88.72,88.7,88.705,81000000.0
2009-07-01 01:02:00,88.695,88.72,88.69,88.72,74200000.0
2009-07-01 01:03:00,88.71,88.72,88.705,88.71,44800000.0
2009-07-01 01:04:00,88.71,88.72,88.71,88.72,6400000.0
2009-07-01 01:05:00,88.725,88.74,88.725,88.725,89800000.0
2009-07-01 01:06:00,88.714,88.722,88.71,88.713,238600000.0
2009-07-01 01:07:00,88.73,88.735,88.715,88.72,67800000.0
2009-07-01 01:08:00,88.72,88.73,88.715,88.73,45000000.0
2009-07-01 01:09:00,88.73,88.74,88.73,88.74,36000000.0
2009-07-01 01:10:00,88.74,88.74,88.7,88.7,100200000.0
2009-07-01 01:11:00,88.7,88.705,88.695,88.705,66600000.0
2009-07-01 01:12:00,88.705,88.72,88.695,88.7,180000000.0
2009-07-01 01:13:00,88.7,88.7,88.695,88.695,34800000.0
2009-07-01 01:14:00,88.69,88.69,88.675,88.68,31200000.0
2009-07-01 01:15:00,88.67,88.675,88.655,88.655,89600000.0
2009-07-01 01:16:00,88.66,88.66,88.655,88.655,65400000.0
2009-07-01 01:17:00,88.66,88.67,88.66,88.67,136800000.0
2009-07-01 01:18:00,88.665,88.69,88.665,88.68,133600000.0
2009-07-01 01:19:00,88.68,88.685,88.66,88.665,110600000.0
2009-07-01 01:20:00,88.665,88.705,88.665,88.665,196000000.0
2009-07-01 01:21:00,88.69,88.69,88.65,88.665,208200000.0
2009-07-01 01:22:00,88.643,88.655,88.643,88.648,408400000.0
2009-07-01 01:23:00,88.67,88.67,88.66,88.67,143600000.0
2009-07-01 01:24:00,88.675,88.68,88.675,88.68,29200000.0
2009-07-01 01:25:00,88.685,88.685,88.67,88.675,87600000.0
2009-07-01 01:26:00,88.675,88.705,88.67,88.705,327600000.0
2009-07-01 01:27:00,88.71,88.715,88.69,88.69,313800000.0
2009-07-01 01:28:00,88.69,88.73,88.685,88.71,276200000.0
2009-07-01 01:29:00,88.705,88.715,88.68,88.685,237000000.0
2009-07-01 01:30:00,88.68,88.685,88.67,88.675,191000000.0
2009-07-01 01:31:00,88.68,88.71,88.675,88.7,274000000.0
2009-07-01 01:32:00,88.7,88.7,88.69,88.695,181400000.0
2009-07-01 01:33:00,88.7,88.705,88.695,88.695,248400000.0
2009-07-01 01:34:00,88.695,88.705,88.685,88.69,239600000.0
2009-07-01 01:35:00,88.7,88.7,88.675,88.68,324400000.0
2009-07-01 01:36:00,88.68,88.685,88.675,88.675,74000000.0
2009-07-01 01:37:00,88.675,88.68,88.665,88.665,181600000.0
2009-07-01 01:38:00,88.67,88.67,88.665,88.665,22000000.0
2009-07-01 01:39:00,88.67,88.675,88.665,88.675,48000000.0
2009-07-01 01:40:00,88.675,88.685,88.675,88.685,62000000.0
2009-07-01 01:41:00,88.68,88.685,88.665,88.67,94000000.0
2009-07-01 01:42:00,88.675,88.675,88.67,88.67,64000000.0
2009-07-01 01:43:00,88.67,88.68,88.655,88.655,190600000.0
2009-07-01 01:44:00,88.66,88.675,88.65,88.675,129800000.0
2009-07-01 01:45:00,88.675,88.675,88.67,88.67,46800000.0
2009-07-01 01:46:00,88.675,88.675,88.675,88.675,45600000.0
2009-07-01 01:47:00,88.675,88.675,88.67,88.675,45400000.0
2009-07-01 01:48:00,88.675,88.68,88.67,88.67,84000000.0
2009-07-01 01:49:00,88.67,88.67,88.665,88.67,45600000.0
2009-07-01 01:50:00,88.66,88.76,88.66,88.715,252400000.0
2009-07-01 01:51:00,88.715,88.725,88.63,88.67,696200000.0
2009-07-01 01:52:00,88.665,88.695,88.63,88.64,316600000.0
2009-07-01 01:53:00,88.645,88.65,88.62,88.64,278600000.0
2009-07-01 01:54:00,88.635,88.68,88.635,88.665,253400000.0
2009-07-01 01:55:00,88.665,88.665,88.635,88.645,327600000.0
2009-07-01 01:56:00,88.645,88.65,88.615,88.63,99600000.0
2009-07-01 01:57:00,88.63,88.655,88.63,88.645,166800000.0
2009-07-01 01:58:00,88.635,88.655,88.635,88.645,296400000.0
2009-07-01 01:59:00,88.645,88.66,88.64,88.64,219200000.0
2009-07-01 02:00:00,88.645,88.645,88.615,88.635,287200000.0
2009-07-01 02:01:00,88.635,88.65,88.58,88.58,606000000.0
2009-07-01 02:02:00,88.59,88.625,88.58,88.625,628800000.0
2009-07-01 02:03:00,88.625,88.63,88.585,88.605,436400000.0
2009-07-01 02:04:00,88.605,88.645,88.605,88.645,486400000.0
2009-07-01 02:05:00,88.645,88.665,88.625,88.645,541400000.0
2009-07-01 02:06:00,88.645,88.655,88.61,88.61,350800000.0
2009-07-01 02:07:00,88.61,88.66,88.6,88.655,523800000.0
2009-07-01 02:08:00,88.64,88.66,88.625,88.66,253200000.0
2009-07-01 02:09:00,88.65,88.66,88.63,88.64,433600000.0
2009-07-01 02:10:00,88.645,88.665,88.635,88.65,294200000.0
2009-07-01 02:11:00,88.655,88.68,88.64,88.665,378400000.0
2009-07-01 02:12:00,88.665,88.705,88.66,88.7,695200000.0
2009-07-01 02:13:00,88.69,88.745,88.69,88.735,620800000.0
2009-07-01 02:14:00,88.745,88.81,88.73,88.795,799600000.0
2009-07-01 02:15:00,88.795,88.795,88.74,88.745,415800000.0
2009-07-01 02:16:00,88.745,88.78,88.71,88.78,417800000.0
2009-07-01 02:17:00,88.78,88.785,88.735,88.74,322400000.0
2009-07-01 02:18:00,88.74,88.74,88.705,88.725,174800000.0
2009-07-01 02:19:00,88.725,88.725,88.695,88.7,128000000.0
2009-07-01 02:20:00,88.7,88.75,88.695,88.715,470000000.0
2009-07-01 02:21:00,88.715,88.725,88.645,88.675,626000000.0
2009-07-01 02:22:00,88.68,88.69,88.655,88.66,512400000.0
2009-07-01 02:23:00,88.665,88.71,88.63,88.69,479400000.0
2009-07-01 02:24:00,88.69,88.72,88.685,88.685,123600000.0
2009-07-01 02:25:00,88.685,88.72,88.685,88.705,370800000.0
2009-07-01 02:26:00,88.705,88.715,88.68,88.685,227400000.0
2009-07-01 02:27:00,88.685,88.71,88.68,88.71,187600000.0
2009-07-01 02:28:00,88.71,88.725,88.69,88.7,241800000.0
2009-07-01 02:29:00,88.7,88.705,88.675,88.68,460000000.0
2009-07-01 02:30:00,88.68,88.69,88.67,88.685,306200000.0
2009-07-01 02:31:00,88.675,88.685,88.66,88.675,363200000.0
2009-07-01 02:32:00,88.675,88.705,88.67,88.705,262400000.0
2009-07-01 02:33:00,88.705,88.74,88.705,88.735,298800000.0
2009-07-01 02:34:00,88.735,88.755,88.725,88.735,265800000.0
2009-07-01 02:35:00,88.735,88.755,88.725,88.755,117600000.0
2009-07-01 02:36:00,88.75,88.755,88.685,88.69,172800000.0
2009-07-01 02:37:00,88.7,88.705,88.685,88.685,73800000.0
2009-07-01 02:38:00,88.675,88.675,88.64,88.65,268600000.0
2009-07-01 02:39:00,88.655,88.655,88.635,88.64,111000000.0
2009-07-01 02:40:00,88.645,88.66,88.645,88.66,67200000.0
2009-07-01 02:41:00,88.665,88.695,88.66,88.695,135000000.0
2009-07-01 02:42:00,88.69,88.7,88.66,88.695,185800000.0
2009-07-01 02:43:00,88.69,88.71,88.68,88.71,55200000.0
2009-07-01 02:44:00,88.705,88.72,88.695,88.72,130600000.0
2009-07-01 02:45:00,88.725,88.75,88.715,88.745,179200000.0
2009-07-01 02:46:00,88.74,88.75,88.73,88.75,99600000.0
2009-07-01 02:47:00,88.75,88.765,88.74,88.755,282000000.0
2009-07-01 02:48:00,88.75,88.755,88.74,88.75,72000000.0
2009-07-01 02:49:00,88.745,88.75,88.735,88.735,78400000.0
2009-07-01 02:50:00,88.73,88.75,88.73,88.74,167400000.0
2009-07-01 02:51:00,88.735,88.755,88.735,88.75,62400000.0
2009-07-01 02:52:00,88.745,88.745,88.725,88.725,205600000.0
2009-07-01 02:53:00,88.725,88.75,88.725,88.74,118600000.0
2009-07-01 02:54:00,88.74,88.745,88.705,88.725,275200000.0
2009-07-01 02:55:00,88.73,88.755,88.705,88.74,317200000.0
2009-07-01 02:56:00,88.74,88.75,88.725,88.745,200000000.0
2009-07-01 02:57:00,88.74,88.76,88.74,88.75,227000000.0
2009-07-01 02:58:00,88.75,88.75,88.725,88.735,231600000.0
2009-07-01 02:59:00,88.735,88.78,88.73,88.78,214000000.0
2009-07-01 03:00:00,88.78,88.78,88.685,88.69,515000000.0
2009-07-01 03:01:00,88.695,88.75,88.695,88.7,552200000.0
2009-07-01 03:02:00,88.7,88.715,88.69,88.71,214000000.0
2009-07-01 03:03:00,88.71,88.71,88.675,88.695,246000000.0
2009-07-01 03:04:00,88.695,88.745,88.695,88.745,186800000.0
2009-07-01 03:05:00,88.745,88.775,88.735,88.74,433400000.0
2009-07-01 03:06:00,88.74,88.74,88.675,88.695,598800000.0
2009-07-01 03:07:00,88.695,88.845,88.69,88.795,504200000.0
2009-07-01 03:08:00,88.795,88.885,88.79,88.87,523600000.0
2009-07-01 03:09:00,88.87,88.9,88.835,88.875,407000000.0
2009-07-01 03:10:00,88.87,88.87,88.84,88.87,314800000.0
2009-07-01 03:11:00,88.875,88.885,88.855,88.88,307800000.0
2009-07-01 03:12:00,88.88,88.91,88.86,88.86,333800000.0
2009-07-01 03:13:00,88.86,88.895,88.845,88.89,266600000.0
2009-07-01 03:14:00,88.895,88.9,88.855,88.86,190200000.0
2009-07-01 03:15:00,88.865,88.9,88.855,88.89,199800000.0
2009-07-01 03:16:00,88.895,88.95,88.885,88.93,316200000.0
2009-07-01 03:17:00,88.925,88.945,88.91,88.915,248200000.0
2009-07-01 03:18:00,88.91,88.95,88.91,88.93,291400000.0
2009-07-01 03:19:00,88.935,88.945,88.93,88.945,79800000.0
2009-07-01 03:20:00,88.93,88.945,88.905,88.92,243600000.0
2009-07-01 03:21:00,88.925,88.96,88.925,88.96,97600000.0
2009-07-01 03:22:00,88.965,88.975,88.945,88.955,291600000.0
2009-07-01 03:23:00,88.945,88.955,88.925,88.94,544000000.0
2009-07-01 03:24:00,88.94,88.945,88.92,88.925,266400000.0
2009-07-01 03:25:00,88.935,88.935,88.92,88.935,152200000.0
2009-07-01 03:26:00,88.935,88.935,88.905,88.915,115000000.0
2009-07-01 03:27:00,88.915,88.935,88.915,88.925,299600000.0
2009-07-01 03:28:00,88.925,88.94,88.915,88.92,430800000.0
2009-07-01 03:29:00,88.925,88.935,88.905,88.935,301800000.0
2009-07-01 03:30:00,88.945,89.025,88.935,88.995,447000000.0
2009-07-01 03:31:00,88.985,88.995,88.97,88.975,523000000.0
2009-07-01 03:32:00,88.975,88.975,88.925,88.94,419000000.0
2009-07-01 03:33:00,88.94,88.94,88.925,88.93,42800000.0
2009-07-01 03:34:00,88.925,88.995,88.925,88.995,322200000.0
2009-07-01 03:35:00,88.995,89.03,88.97,89.005,192200000.0
2009-07-01 03:36:00,89.005,89.035,89.005,89.025,299200000.0
2009-07-01 03:37:00,89.02,89.06,89.02,89.03,268400000.0
2009-07-01 03:38:00,89.035,89.08,89.015,89.065,242600000.0
2009-07-01 03:39:00,89.07,89.07,89.04,89.04,185000000.0
2009-07-01 03:40:00,89.04,89.06,89.015,89.06,384200000.0
2009-07-01 03:41:00,89.06,89.075,89.055,89.06,237200000.0
2009-07-01 03:42:00,89.055,89.06,89.02,89.02,228200000.0
2009-07-01 03:43:00,89.02,89.02,88.95,89.015,278400000.0
2009-07-01 03:44:00,89.01,89.03,88.99,89.0,260000000.0
2009-07-01 03:45:00,89.005,89.01,88.975,89.0,210600000.0
2009-07-01 03:46:00,89.0,89.055,89.0,89.055,287400000.0
2009-07-01 03:47:00,89.05,89.055,89.045,89.055,71800000.0
2009-07-01 03:48:00,89.06,89.07,89.055,89.055,46200000.0
2009-07-01 03:49:00,89.065,89.07,89.015,89.035,225000000.0
2009-07-01 03:50:00,89.04,89.06,89.035,89.06,159200000.0
2009-07-01 03:51:00,89.065,89.09,89.055,89.09,307800000.0
2009-07-01 03:52:00,89.085,89.09,89.03,89.035,306000000.0
2009-07-01 03:53:00,89.04,89.04,88.995,88.995,266800000.0
2009-07-01 03:54:00,88.995,89.035,88.995,89.01,324600000.0
2009-07-01 03:55:00,89.01,89.02,89.0,89.01,139200000.0
2009-07-01 03:56:00,89.01,89.01,89.0,89.005,76000000.0
2009-07-01 03:57:00,89.005,89.005,88.955,88.965,341800000.0
2009-07-01 03:58:00,88.97,88.985,88.94,88.945,448600000.0
2009-07-01 03:59:00,88.945,88.975,88.945,88.945,393400000.0
2009-07-01 04:00:00,88.945,88.985,88.945,88.985,405000000.0
2009-07-01 04:01:00,88.985,89.0,88.975,88.985,318400000.0
2009-07-01 04:02:00,88.985,88.985,88.96,88.965,171400000.0
2009-07-01 04:03:00,88.96,88.97,88.96,88.97,58600000.0
2009-07-01 04:04:00,88.97,89.005,88.97,88.99,151600000.0
2009-07-01 04:05:00,88.995,88.995,88.97,88.975,254400000.0
2009-07-01 04:06:00,88.97,88.975,88.955,88.96,255000000.0
2009-07-01 04:07:00,88.955,88.96,88.94,88.96,146200000.0
2009-07-01 04:08:00,88.965,88.98,88.945,88.95,180000000.0
2009-07-01 04:09:00,88.95,88.955,88.93,88.95,270200000.0
2009-07-01 04:10:00,88.95,88.95,88.935,88.945,198400000.0
2009-07-01 04:11:00,88.945,88.97,88.94,88.965,233600000.0
2009-07-01 04:12:00,88.975,88.99,88.97,88.985,161000000.0
2009-07-01 04:13:00,88.99,88.99,88.985,88.99,118000000.0
2009-07-01 04:14:00,88.995,89.015,88.995,89.01,168400000.0
2009-07-01 04:15:00,89.01,89.045,89.01,89.025,169800000.0
2009-07-01 04:16:00,89.02,89.02,89.005,89.01,202800000.0
2009-07-01 04:17:00,89.005,89.015,88.985,88.985,209000000.0
2009-07-01 04:18:00,88.99,89.04,88.98,89.04,207400000.0
2009-07-01 04:19:00,89.04,89.075,89.035,89.05,218600000.0
2009-07-01 04:20:00,89.045,89.06,89.02,89.025,421000000.0
2009-07-01 04:21:00,89.025,89.03,89.01,89.02,287000000.0
2009-07-01 04:22:00,89.02,89.035,89.015,89.03,144400000.0
2009-07-01 04:23:00,89.03,89.03,89.0,89.015,195800000.0
2009-07-01 04:24:00,89.05,89.05,89.01,89.03,226800000.0
2009-07-01 04:25:00,89.035,89.055,89.035,89.05,104800000.0
2009-07-01 04:26:00,89.055,89.055,89.01,89.01,246000000.0
2009-07-01 04:27:00,89.01,89.03,88.995,89.005,416800000.0
2009-07-01 04:28:00,89.005,89.01,89.0,89.01,156200000.0
2009-07-01 04:29:00,89.01,89.015,89.005,89.01,114400000.0
2009-07-01 04:30:00,89.015,89.015,88.99,89.005,193600000.0
2009-07-01 04:31:00,89.005,89.005,88.96,88.975,539800000.0
2009-07-01 04:32:00,88.975,88.99,88.975,88.985,543200000.0
2009-07-01 04:33:00,88.985,88.995,88.97,88.97,297800000.0
2009-07-01 04:34:00,88.97,89.005,88.97,89.005,174600000.0
2009-07-01 04:35:00,89.005,89.005,88.985,88.995,227600000.0
2009-07-01 04:36:00,88.995,89.01,88.99,89.01,129800000.0
2009-07-01 04:37:00,89.01,89.04,89.01,89.015,364600000.0
2009-07-01 04:38:00,89.02,89.03,89.02,89.025,229400000.0
2009-07-01 04:39:00,89.025,89.025,89.0,89.01,170600000.0
2009-07-01 04:40:00,89.005,89.04,89.0,89.025,293600000.0
2009-07-01 04:41:00,89.02,89.065,89.015,89.065,302200000.0
2009-07-01 04:42:00,89.05,89.055,89.04,89.04,154800000.0
2009-07-01 04:43:00,89.04,89.05,89.03,89.05,137200000.0
2009-07-01 04:44:00,89.04,89.06,89.035,89.055,273400000.0
2009-07-01 04:45:00,89.055,89.055,89.035,89.045,124200000.0
2009-07-01 04:46:00,89.045,89.045,89.035,89.04,64000000.0
2009-07-01 04:47:00,89.04,89.045,89.035,89.04,57200000.0
2009-07-01 04:48:00,89.035,89.045,89.035,89.045,45400000.0
2009-07-01 04:49:00,89.05,89.065,89.05,89.055,87000000.0
2009-07-01 04:50:00,89.055,89.07,89.055,89.065,116800000.0
2009-07-01 04:51:00,89.065,89.065,89.055,89.055,60800000.0
2009-07-01 04:52:00,89.05,89.05,89.025,89.03,147200000.0
2009-07-01 04:53:00,89.035,89.065,89.03,89.06,309600000.0
2009-07-01 04:54:00,89.055,89.06,89.035,89.045,367000000.0
2009-07-01 04:55:00,89.045,89.06,89.025,89.06,204000000.0
2009-07-01 04:56:00,89.055,89.08,89.05,89.075,513200000.0
2009-07-01 04:57:00,89.08,89.085,89.06,89.065,320400000.0
2009-07-01 04:58:00,89.065,89.07,89.065,89.07,59400000.0
2009-07-01 04:59:00,89.07,89.07,89.055,89.06,191400000.0
2009-07-01 05:00:00,89.06,89.08,89.06,89.06,269800000.0
2009-07-01 05:01:00,89.06,89.065,89.05,89.06,122400000.0
2009-07-01 05:02:00,89.055,89.065,89.05,89.065,105000000.0
2009-07-01 05:03:00,89.07,89.07,89.055,89.055,82800000.0
2009-07-01 05:04:00,89.055,89.08,89.055,89.075,159800000.0
2009-07-01 05:05:00,89.075,89.08,89.07,89.07,76600000.0
2009-07-01 05:06:00,89.07,89.075,89.07,89.075,8800000.0
2009-07-01 05:07:00,89.075,89.075,89.06,89.06,132400000.0
2009-07-01 05:08:00,89.06,89.07,89.055,89.07,113000000.0
2009-07-01 05:09:00,89.07,89.07,89.06,89.065,121600000.0
2009-07-01 05:10:00,89.065,89.07,89.055,89.065,175600000.0
2009-07-01 05:11:00,89.065,89.105,89.065,89.1,128800000.0
2009-07-01 05:12:00,89.1,89.105,89.095,89.105,336200000.0
2009-07-01 05:13:00,89.105,89.115,89.105,89.115,137200000.0
2009-07-01 05:14:00,89.115,89.13,89.115,89.13,142800000.0
2009-07-01 05:15:00,89.13,89.13,89.12,89.125,401600000.0
2009-07-01 05:16:00,89.125,89.135,89.115,89.13,275200000.0
2009-07-01 05:17:00,89.13,89.145,89.125,89.145,74600000.0
2009-07-01 05:18:00,89.145,89.17,89.145,89.16,220400000.0
2009-07-01 05:19:00,89.16,89.16,89.125,89.15,183000000.0
2009-07-01 05:20:00,89.15,89.15,89.13,89.14,61600000.0
2009-07-01 05:21:00,89.14,89.15,89.14,89.15,27000000.0
2009-07-01 05:22:00,89.135,89.145,89.135,89.145,132800000.0
2009-07-01 05:23:00,89.145,89.145,89.135,89.135,117000000.0
2009-07-01 05:24:00,89.13,89.145,89.125,89.135,163400000.0
2009-07-01 05:25:00,89.135,89.135,89.135,89.135,44400000.0
2009-07-01 05:26:00,89.135,89.14,89.13,89.135,151800000.0
2009-07-01 05:27:00,89.135,89.135,89.125,89.13,33400000.0
2009-07-01 05:28:00,89.13,89.13,89.12,89.125,97600000.0
2009-07-01 05:29:00,89.125,89.125,89.11,89.115,137000000.0
2009-07-01 05:30:00,89.115,89.125,89.115,89.115,51400000.0
2009-07-01 05:31:00,89.115,89.125,89.105,89.115,243000000.0
2009-07-01 05:32:00,89.12,89.16,89.12,89.15,542600000.0
2009-07-01 05:33:00,89.14,89.185,89.14,89.18,162200000.0
2009-07-01 05:34:00,89.19,89.195,89.165,89.165,305400000.0
2009-07-01 05:35:00,89.16,89.175,89.16,89.16,237200000.0
2009-07-01 05:36:00,89.165,89.165,89.155,89.165,46000000.0
2009-07-01 05:37:00,89.165,89.165,89.135,89.135,100200000.0
2009-07-01 05:38:00,89.135,89.16,89.135,89.15,83400000.0
2009-07-01 05:39:00,89.15,89.165,89.15,89.15,240600000.0
2009-07-01 05:40:00,89.16,89.205,89.16,89.165,242200000.0
2009-07-01 05:41:00,89.165,89.175,89.16,89.165,113600000.0
2009-07-01 05:42:00,89.165,89.165,89.155,89.16,113000000.0
2009-07-01 05:43:00,89.16,89.19,89.155,89.185,228600000.0
2009-07-01 05:44:00,89.185,89.195,89.185,89.19,92200000.0
2009-07-01 05:45:00,89.19,89.19,89.18,89.185,73800000.0
2009-07-01 05:46:00,89.185,89.195,89.18,89.185,179000000.0
2009-07-01 05:47:00,89.185,89.19,89.185,89.185,133600000.0
2009-07-01 05:48:00,89.185,89.2,89.18,89.18,232200000.0
2009-07-01 05:49:00,89.185,89.215,89.18,89.215,117800000.0
2009-07-01 05:50:00,89.215,89.215,89.195,89.21,93800000.0
2009-07-01 05:51:00,89.225,89.23,89.195,89.2,92000000.0
2009-07-01 05:52:00,89.195,89.2,89.185,89.195,124400000.0
2009-07-01 05:53:00,89.185,89.19,89.18,89.185,154800000.0
2009-07-01 05:54:00,89.18,89.185,89.15,89.16,58000000.0
2009-07-01 05:55:00,89.15,89.165,89.145,89.15,174800000.0
2009-07-01 05:56:00,89.16,89.17,89.16,89.165,72600000.0
2009-07-01 05:57:00,89.165,89.18,89.165,89.17,47400000.0
2009-07-01 05:58:00,89.17,89.195,89.165,89.19,70200000.0
2009-07-01 05:59:00,89.19,89.19,89.105,89.11,360600000.0
2009-07-01 06:00:00,89.115,89.135,89.115,89.125,189000000.0
2009-07-01 06:01:00,89.125,89.175,89.125,89.15,245200000.0
2009-07-01 06:02:00,89.15,89.165,89.15,89.15,133000000.0
2009-07-01 06:03:00,89.15,89.15,89.145,89.145,79600000.0
2009-07-01 06:04:00,89.145,89.15,89.14,89.15,167400000.0
2009-07-01 06:05:00,89.15,89.16,89.125,89.13,182000000.0
2009-07-01 06:06:00,89.135,89.155,89.135,89.135,139200000.0
2009-07-01 06:07:00,89.135,89.14,89.135,89.14,90200000.0
2009-07-01 06:08:00,89.145,89.145,89.13,89.135,36400000.0
2009-07-01 06:09:00,89.135,89.155,89.135,89.145,124400000.0
2009-07-01 06:10:00,89.145,89.15,89.145,89.15,31000000.0
2009-07-01 06:11:00,89.15,89.16,89.145,89.145,132200000.0
2009-07-01 06:12:00,89.15,89.16,89.145,89.16,228400000.0
2009-07-01 06:13:00,89.165,89.165,89.16,89.16,46200000.0
2009-07-01 06:14:00,89.155,89.17,89.155,89.17,346800000.0
2009-07-01 06:15:00,89.175,89.175,89.145,89.165,127600000.0
2009-07-01 06:16:00,89.155,89.16,89.145,89.145,89000000.0
2009-07-01 06:17:00,89.145,89.15,89.135,89.135,293400000.0
2009-07-01 06:18:00,89.135,89.175,89.135,89.145,158600000.0
2009-07-01 06:19:00,89.135,89.14,89.125,89.135,185400000.0
2009-07-01 06:20:00,89.135,89.16,89.135,89.155,149200000.0
2009-07-01 06:21:00,89.16,89.165,89.15,89.15,30400000.0
2009-07-01 06:22:00,89.145,89.155,89.14,89.15,88200000.0
2009-07-01 06:23:00,89.15,89.16,89.125,89.125,182800000.0
2009-07-01 06:24:00,89.125,89.145,89.125,89.14,134200000.0
2009-07-01 06:25:00,89.14,89.14,89.135,89.135,35800000.0
2009-07-01 06:26:00,89.135,89.135,89.12,89.12,89400000.0
2009-07-01 06:27:00,89.12,89.13,89.115,89.115,74000000.0
2009-07-01 06:28:00,89.12,89.13,89.115,89.13,67800000.0
2009-07-01 06:29:00,89.135,89.155,89.135,89.155,81800000.0
2009-07-01 06:30:00,89.155,89.155,89.13,89.14,121000000.0
2009-07-01 06:31:00,89.15,89.155,89.14,89.14,167600000.0
2009-07-01 06:32:00,89.15,89.15,89.105,89.13,294200000.0
2009-07-01 06:33:00,89.125,89.145,89.125,89.14,205200000.0
2009-07-01 06:34:00,89.14,89.16,89.14,89.155,211200000.0
2009-07-01 06:35:00,89.155,89.16,89.125,89.125,135800000.0
2009-07-01 06:36:00,89.125,89.135,89.125,89.13,126200000.0
2009-07-01 06:37:00,89.13,89.13,89.12,89.125,50400000.0
2009-07-01 06:38:00,89.125,89.13,89.115,89.125,148400000.0
2009-07-01 06:39:00,89.125,89.13,89.115,89.12,96800000.0
2009-07-01 06:40:00,89.125,89.125,89.115,89.12,95600000.0
2009-07-01 06:41:00,89.125,89.145,89.125,89.125,78800000.0
2009-07-01 06:42:00,89.125,89.13,89.12,89.12,63800000.0
2009-07-01 06:43:00,89.12,89.12,89.105,89.105,25600000.0
2009-07-01 06:44:00,89.105,89.12,89.105,89.115,57600000.0
2009-07-01 06:45:00,89.115,89.15,89.11,89.13,300800000.0
2009-07-01 06:46:00,89.135,89.135,89.13,89.135,24800000.0
2009-07-01 06:47:00,89.135,89.135,89.135,89.135,22000000.0
2009-07-01 06:48:00,89.135,89.145,89.13,89.135,116600000.0
2009-07-01 06:49:00,89.135,89.145,89.125,89.125,188600000.0
2009-07-01 06:50:00,89.125,89.14,89.125,89.135,92600000.0
2009-07-01 06:51:00,89.14,89.14,89.135,89.14,81800000.0
2009-07-01 06:52:00,89.135,89.145,89.135,89.145,112800000.0
2009-07-01 06:53:00,89.145,89.155,89.145,89.155,47200000.0
2009-07-01 06:54:00,89.15,89.155,89.15,89.155,138400000.0
2009-07-01 06:55:00,89.155,89.16,89.15,89.16,77600000.0
2009-07-01 06:56:00,89.16,89.185,89.16,89.175,135000000.0
2009-07-01 06:57:00,89.175,89.18,89.17,89.18,41200000.0
2009-07-01 06:58:00,89.175,89.18,89.16,89.17,155600000.0
2009-07-01 06:59:00,89.17,89.18,89.16,89.175,140000000.0
2009-07-01 07:00:00,89.175,89.18,89.15,89.15,231200000.0
2009-07-01 07:01:00,89.145,89.15,89.135,89.15,136600000.0
2009-07-01 07:02:00,89.145,89.15,89.145,89.145,47200000.0
2009-07-01 07:03:00,89.145,89.145,89.13,89.13,73600000.0
2009-07-01 07:04:00,89.13,89.16,89.13,89.14,280600000.0
2009-07-01 07:05:00,89.13,89.145,89.13,89.145,192600000.0
2009-07-01 07:06:00,89.145,89.165,89.145,89.145,160600000.0
2009-07-01 07:07:00,89.15,89.18,89.15,89.17,102200000.0
2009-07-01 07:08:00,89.17,89.17,89.16,89.16,66400000.0
2009-07-01 07:09:00,89.165,89.17,89.15,89.155,251800000.0
2009-07-01 07:10:00,89.155,89.16,89.155,89.155,155800000.0
2009-07-01 07:11:00,89.155,89.17,89.145,89.165,262600000.0
2009-07-01 07:12:00,89.165,89.165,89.155,89.16,136200000.0
2009-07-01 07:13:00,89.165,89.165,89.115,89.115,312400000.0
2009-07-01 07:14:00,89.12,89.12,89.11,89.115,70000000.0
2009-07-01 07:15:00,89.115,89.135,89.1,89.135,225000000.0
2009-07-01 07:16:00,89.135,89.145,89.13,89.13,107800000.0
2009-07-01 07:17:00,89.13,89.19,89.13,89.185,193200000.0
2009-07-01 07:18:00,89.185,89.205,89.135,89.135,234800000.0
2009-07-01 07:19:00,89.14,89.15,89.14,89.15,132000000.0
2009-07-01 07:20:00,89.15,89.155,89.145,89.145,174400000.0
2009-07-01 07:21:00,89.145,89.15,89.145,89.15,55400000.0
2009-07-01 07:22:00,89.15,89.15,89.145,89.15,149400000.0
2009-07-01 07:23:00,89.15,89.15,89.15,89.15,28000000.0
2009-07-01 07:24:00,89.14,89.15,89.105,89.12,44600000.0
2009-07-01 07:25:00,89.125,89.125,89.095,89.115,365200000.0
2009-07-01 07:26:00,89.115,89.115,89.07,89.075,330600000.0
2009-07-01 07:27:00,89.075,89.1,89.075,89.09,310200000.0
2009-07-01 07:28:00,89.09,89.09,89.035,89.035,234600000.0
2009-07-01 07:29:00,89.035,89.05,89.025,89.04,260000000.0
2009-07-01 07:30:00,89.04,89.055,89.015,89.055,392800000.0
2009-07-01 07:31:00,89.055,89.06,89.0,89.02,412000000.0
2009-07-01 07:32:00,89.015,89.02,88.975,88.985,211600000.0
2009-07-01 07:33:00,88.985,89.0,88.965,88.985,345200000.0
2009-07-01 07:34:00,88.98,88.995,88.965,88.97,321400000.0
2009-07-01 07:35:00,88.97,89.0,88.935,88.935,385600000.0
2009-07-01 07:36:00,88.935,88.975,88.935,88.975,267000000.0
2009-07-01 07:37:00,88.975,88.985,88.94,88.945,399800000.0
2009-07-01 07:38:00,88.945,88.995,88.945,88.99,342800000.0
2009-07-01 07:39:00,88.99,88.99,88.955,88.965,386800000.0
2009-07-01 07:40:00,88.97,88.985,88.97,88.985,279200000.0
2009-07-01 07:41:00,88.995,89.005,88.98,88.985,224600000.0
2009-07-01 07:42:00,88.98,88.985,88.96,88.965,326200000.0
2009-07-01 07:43:00,88.975,89.06,88.975,89.035,422600000.0
2009-07-01 07:44:00,89.035,89.04,89.015,89.03,182200000.0
2009-07-01 07:45:00,89.03,89.06,89.005,89.05,393000000.0
2009-07-01 07:46:00,89.045,89.055,89.025,89.035,272400000.0
2009-07-01 07:47:00,89.03,89.035,89.01,89.015,349800000.0
2009-07-01 07:48:00,89.015,89.08,89.015,89.07,558200000.0
2009-07-01 07:49:00,89.06,89.09,89.06,89.07,426800000.0
2009-07-01 07:50:00,89.07,89.085,89.065,89.065,249200000.0
2009-07-01 07:51:00,89.07,89.07,89.03,89.03,311000000.0
2009-07-01 07:52:00,89.03,89.03,89.005,89.015,254600000.0
2009-07-01 07:53:00,89.015,89.035,88.995,89.015,459100000.0
2009-07-01 07:54:00,89.02,89.07,89.02,89.06,422600000.0
2009-07-01 07:55:00,89.06,89.07,89.05,89.07,356200000.0
2009-07-01 07:56:00,89.075,89.075,89.05,89.05,284400000.0
2009-07-01 07:57:00,89.05,89.05,88.98,89.005,351800000.0
2009-07-01 07:58:00,89.005,89.045,89.005,89.025,271800000.0
2009-07-01 07:59:00,89.025,89.055,89.005,89.01,342600000.0
2009-07-01 08:00:00,89.015,89.075,89.015,89.055,411400000.0
2009-07-01 08:01:00,89.055,89.06,89.03,89.04,502000000.0
2009-07-01 08:02:00,89.04,89.045,89.02,89.02,443000000.0
2009-07-01 08:03:00,89.02,89.025,88.995,88.995,269800000.0
2009-07-01 08:04:00,89.005,89.02,88.975,89.01,565400000.0
2009-07-01 08:05:00,89.01,89.05,89.005,89.05,514800000.0
2009-07-01 08:06:00,89.05,89.075,89.035,89.045,334200000.0
2009-07-01 08:07:00,89.045,89.045,89.015,89.03,448800000.0
2009-07-01 08:08:00,89.025,89.06,88.995,89.05,302000000.0
2009-07-01 08:09:00,89.05,89.055,89.025,89.035,402000000.0
2009-07-01 08:10:00,89.03,89.05,89.03,89.035,194800000.0
2009-07-01 08:11:00,89.035,89.05,89.015,89.015,335000000.0
2009-07-01 08:12:00,89.015,89.045,88.985,89.005,452000000.0
2009-07-01 08:13:00,89.005,89.015,88.985,89.005,419000000.0
2009-07-01 08:14:00,89.005,89.01,88.98,88.98,209600000.0
2009-07-01 08:15:00,88.97,88.98,88.96,88.965,321200000.0
2009-07-01 08:16:00,88.97,88.985,88.965,88.975,96200000.0
2009-07-01 08:17:00,88.985,88.99,88.96,88.98,270000000.0
2009-07-01 08:18:00,88.97,89.01,88.965,88.995,349000000.0
2009-07-01 08:19:00,88.995,89.02,88.995,89.02,168600000.0
2009-07-01 08:20:00,89.02,89.035,89.01,89.03,167200000.0
2009-07-01 08:21:00,89.025,89.06,89.025,89.055,90800000.0
2009-07-01 08:22:00,89.05,89.06,89.02,89.03,220800000.0
2009-07-01 08:23:00,89.03,89.035,89.01,89.03,287200000.0
2009-07-01 08:24:00,89.03,89.05,89.025,89.045,139600000.0
2009-07-01 08:25:00,89.045,89.08,89.045,89.08,272200000.0
2009-07-01 08:26:00,89.075,89.085,89.05,89.06,257800000.0
2009-07-01 08:27:00,89.065,89.08,89.04,89.04,146400000.0
2009-07-01 08:28:00,89.04,89.055,89.03,89.04,255400000.0
2009-07-01 08:29:00,89.04,89.06,89.03,89.05,281400000.0
2009-07-01 08:30:00,89.055,89.095,89.03,89.08,260200000.0
2009-07-01 08:31:00,89.07,89.09,89.06,89.085,288800000.0
2009-07-01 08:32:00,89.085,89.085,89.065,89.065,140200000.0
2009-07-01 08:33:00,89.07,89.085,89.065,89.07,317400000.0
2009-07-01 08:34:00,89.07,89.095,89.07,89.08,222200000.0
2009-07-01 08:35:00,89.08,89.095,89.065,89.095,263000000.0
2009-07-01 08:36:00,89.105,89.105,89.07,89.09,107200000.0
2009-07-01 08:37:00,89.09,89.1,89.085,89.09,225000000.0
2009-07-01 08:38:00,89.09,89.11,89.085,89.095,308600000.0
2009-07-01 08:39:00,89.09,89.095,89.085,89.09,133400000.0
2009-07-01 08:40:00,89.095,89.1,89.09,89.1,117200000.0
2009-07-01 08:41:00,89.1,89.1,89.09,89.09,124000000.0
2009-07-01 08:42:00,89.085,89.105,89.08,89.08,254200000.0
2009-07-01 08:43:00,89.085,89.105,89.08,89.095,210200000.0
2009-07-01 08:44:00,89.095,89.095,89.065,89.075,317600000.0
2009-07-01 08:45:00,89.08,89.13,89.08,89.125,248000000.0
2009-07-01 08:46:00,89.13,89.155,89.13,89.14,223800000.0
2009-07-01 08:47:00,89.14,89.165,89.14,89.16,279600000.0
2009-07-01 08:48:00,89.16,89.165,89.13,89.15,245200000.0
2009-07-01 08:49:00,89.155,89.165,89.14,89.155,321800000.0
2009-07-01 08:50:00,89.155,89.19,89.15,89.165,328400000.0
2009-07-01 08:51:00,89.16,89.18,89.16,89.165,307200000.0
2009-07-01 08:52:00,89.17,89.175,89.135,89.165,213400000.0
2009-07-01 08:53:00,89.165,89.175,89.135,89.155,251800000.0
2009-07-01 08:54:00,89.145,89.185,89.12,89.185,339800000.0
2009-07-01 08:55:00,89.195,89.2,89.175,89.185,305400000.0
2009-07-01 08:56:00,89.18,89.195,89.17,89.19,216800000.0
2009-07-01 08:57:00,89.185,89.26,89.175,89.25,364200000.0
2009-07-01 08:58:00,89.25,89.29,89.235,89.27,323800000.0
2009-07-01 08:59:00,89.27,89.29,89.225,89.28,586600000.0
2009-07-01 09:00:00,89.28,89.315,89.275,89.29,380000000.0
2009-07-01 09:01:00,89.285,89.3,89.24,89.28,586600000.0
2009-07-01 09:02:00,89.275,89.275,89.235,89.25,502800000.0
2009-07-01 09:03:00,89.245,89.25,89.225,89.235,652600000.0
2009-07-01 09:04:00,89.235,89.29,89.235,89.285,481000000.0
2009-07-01 09:05:00,89.285,89.33,89.275,89.33,439600000.0
2009-07-01 09:06:00,89.33,89.34,89.3,89.325,558200000.0
2009-07-01 09:07:00,89.325,89.34,89.29,89.325,444400000.0
2009-07-01 09:08:00,89.32,89.375,89.315,89.365,411800000.0
2009-07-01 09:09:00,89.365,89.385,89.325,89.325,344800000.0
2009-07-01 09:10:00,89.325,89.365,89.315,89.345,335400000.0
2009-07-01 09:11:00,89.345,89.375,89.34,89.365,265400000.0
2009-07-01 09:12:00,89.365,89.385,89.35,89.37,468800000.0
2009-07-01 09:13:00,89.37,89.375,89.33,89.375,355000000.0
2009-07-01 09:14:00,89.375,89.375,89.355,89.365,342400000.0
2009-07-01 09:15:00,89.37,89.385,89.345,89.345,314000000.0
2009-07-01 09:16:00,89.35,89.39,89.35,89.38,446000000.0
2009-07-01 09:17:00,89.385,89.395,89.36,89.385,157200000.0
2009-07-01 09:18:00,89.385,89.415,89.385,89.41,272200000.0
2009-07-01 09:19:00,89.41,89.43,89.4,89.4,370200000.0
2009-07-01 09:20:00,89.4,89.42,89.395,89.41,367600000.0
2009-07-01 09:21:00,89.405,89.435,89.38,89.425,340400000.0
2009-07-01 09:22:00,89.425,89.435,89.42,89.42,297800000.0
2009-07-01 09:23:00,89.415,89.455,89.415,89.43,418000000.0
2009-07-01 09:24:00,89.43,89.44,89.405,89.405,446000000.0
2009-07-01 09:25:00,89.41,89.42,89.375,89.39,452600000.0
2009-07-01 09:26:00,89.4,89.43,89.385,89.43,393000000.0
2009-07-01 09:27:00,89.435,89.445,89.405,89.425,499800000.0
2009-07-01 09:28:00,89.425,89.45,89.41,89.41,411600000.0
2009-07-01 09:29:00,89.41,89.435,89.405,89.41,353200000.0
2009-07-01 09:30:00,89.41,89.42,89.385,89.405,282400000.0
2009-07-01 09:31:00,89.405,89.44,89.395,89.42,219400000.0
2009-07-01 09:32:00,89.415,89.425,89.385,89.4,292800000.0
2009-07-01 09:33:00,89.405,89.425,89.39,89.405,285800000.0
2009-07-01 09:34:00,89.41,89.455,89.405,89.415,412200000.0
2009-07-01 09:35:00,89.42,89.46,89.415,89.455,377000000.0
2009-07-01 09:36:00,89.46,89.465,89.425,89.435,287200000.0
2009-07-01 09:37:00,89.445,89.465,89.425,89.455,429600000.0
2009-07-01 09:38:00,89.455,89.465,89.445,89.46,409000000.0
2009-07-01 09:39:00,89.455,89.46,89.43,89.45,408000000.0
2009-07-01 09:40:00,89.455,89.48,89.45,89.47,313800000.0
2009-07-01 09:41:00,89.47,89.47,89.41,89.445,305200000.0
2009-07-01 09:42:00,89.445,89.455,89.415,89.43,302200000.0
2009-07-01 09:43:00,89.43,89.475,89.425,89.46,434000000.0
2009-07-01 09:44:00,89.46,89.49,89.45,89.47,379200000.0
2009-07-01 09:45:00,89.475,89.5,89.465,89.49,408200000.0
2009-07-01 09:46:00,89.49,89.505,89.45,89.45,314400000.0
2009-07-01 09:47:00,89.45,89.47,89.45,89.46,341000000.0
2009-07-01 09:48:00,89.46,89.46,89.44,89.445,346200000.0
2009-07-01 09:49:00,89.445,89.445,89.4,89.425,399200000.0
2009-07-01 09:50:00,89.425,89.45,89.4,89.405,283800000.0
2009-07-01 09:51:00,89.405,89.45,89.4,89.445,299000000.0
2009-07-01 09:52:00,89.445,89.445,89.4,89.405,336200000.0
2009-07-01 09:53:00,89.41,89.42,89.38,89.38,270600000.0
2009-07-01 09:54:00,89.38,89.4,89.37,89.385,259000000.0
2009-07-01 09:55:00,89.385,89.39,89.365,89.375,257200000.0
2009-07-01 09:56:00,89.375,89.415,89.365,89.37,321000000.0
2009-07-01 09:57:00,89.37,89.375,89.355,89.36,239800000.0
2009-07-01 09:58:00,89.365,89.385,89.33,89.33,626200000.0
2009-07-01 09:59:00,89.33,89.355,89.315,89.34,430200000.0
2009-07-01 10:00:00,89.335,89.365,89.335,89.36,536600000.0
2009-07-01 10:01:00,89.355,89.37,89.32,89.325,546800000.0
2009-07-01 10:02:00,89.325,89.335,89.265,89.27,427400000.0
2009-07-01 10:03:00,89.27,89.305,89.27,89.29,500000000.0
2009-07-01 10:04:00,89.29,89.305,89.28,89.285,451200000.0
2009-07-01 10:05:00,89.285,89.295,89.24,89.275,417400000.0
2009-07-01 10:06:00,89.275,89.28,89.26,89.27,299000000.0
2009-07-01 10:07:00,89.28,89.33,89.28,89.32,175800000.0
2009-07-01 10:08:00,89.32,89.335,89.31,89.32,325200000.0
2009-07-01 10:09:00,89.32,89.32,89.275,89.3,374800000.0
2009-07-01 10:10:00,89.295,89.3,89.285,89.29,280400000.0
2009-07-01 10:11:00,89.285,89.31,89.28,89.305,504200000.0
2009-07-01 10:12:00,89.305,89.31,89.28,89.295,229800000.0
2009-07-01 10:13:00,89.3,89.305,89.28,89.28,475800000.0
2009-07-01 10:14:00,89.295,89.295,89.28,89.29,187200000.0
2009-07-01 10:15:00,89.29,89.29,89.265,89.265,408200000.0
2009-07-01 10:16:00,89.265,89.29,89.265,89.28,328800000.0
2009-07-01 10:17:00,89.28,89.295,89.265,89.27,320600000.0
2009-07-01 10:18:00,89.27,89.28,89.25,89.28,175000000.0
2009-07-01 10:19:00,89.28,89.285,89.265,89.27,194600000.0
2009-07-01 10:20:00,89.27,89.295,89.265,89.285,278000000.0
2009-07-01 10:21:00,89.29,89.29,89.27,89.28,181400000.0
2009-07-01 10:22:00,89.28,89.305,89.28,89.3,312000000.0
2009-07-01 10:23:00,89.3,89.3,89.285,89.285,116400000.0
2009-07-01 10:24:00,89.285,89.285,89.27,89.27,113200000.0
2009-07-01 10:25:00,89.27,89.28,89.26,89.265,269000000.0
2009-07-01 10:26:00,89.27,89.28,89.26,89.27,287200000.0
2009-07-01 10:27:00,89.27,89.3,89.265,89.295,232400000.0
2009-07-01 10:28:00,89.295,89.315,89.285,89.285,276200000.0
2009-07-01 10:29:00,89.285,89.315,89.285,89.305,210800000.0
2009-07-01 10:30:00,89.305,89.365,89.305,89.345,264600000.0
2009-07-01 10:31:00,89.345,89.395,89.34,89.395,220400000.0
2009-07-01 10:32:00,89.395,89.43,89.395,89.41,242000000.0
2009-07-01 10:33:00,89.4,89.405,89.355,89.375,282800000.0
2009-07-01 10:34:00,89.375,89.375,89.35,89.355,190000000.0
2009-07-01 10:35:00,89.355,89.365,89.33,89.355,127800000.0
2009-07-01 10:36:00,89.35,89.35,89.315,89.315,324600000.0
2009-07-01 10:37:00,89.31,89.335,89.31,89.325,169800000.0
2009-07-01 10:38:00,89.325,89.34,89.305,89.32,269000000.0
2009-07-01 10:39:00,89.32,89.335,89.315,89.315,240000000.0
2009-07-01 10:40:00,89.32,89.335,89.315,89.32,207200000.0
2009-07-01 10:41:00,89.32,89.34,89.32,89.325,176600000.0
2009-07-01 10:42:00,89.33,89.36,89.325,89.35,159000000.0
2009-07-01 10:43:00,89.345,89.36,89.34,89.35,274200000.0
2009-07-01 10:44:00,89.35,89.355,89.345,89.35,90200000.0
2009-07-01 10:45:00,89.355,89.36,89.35,89.35,67600000.0
2009-07-01 10:46:00,89.355,89.355,89.345,89.345,43200000.0
2009-07-01 10:47:00,89.35,89.37,89.345,89.365,207000000.0
2009-07-01 10:48:00,89.37,89.37,89.345,89.35,255600000.0
2009-07-01 10:49:00,89.345,89.35,89.32,89.34,165400000.0
2009-07-01 10:50:00,89.345,89.36,89.34,89.35,127600000.0
2009-07-01 10:51:00,89.35,89.395,89.35,89.395,236000000.0
2009-07-01 10:52:00,89.395,89.4,89.375,89.375,163200000.0
2009-07-01 10:53:00,89.375,89.39,89.375,89.38,93400000.0
2009-07-01 10:54:00,89.38,89.38,89.34,89.365,201400000.0
2009-07-01 10:55:00,89.365,89.375,89.36,89.365,113200000.0
2009-07-01 10:56:00,89.37,89.37,89.33,89.335,253200000.0
2009-07-01 10:57:00,89.325,89.34,89.325,89.335,287000000.0
2009-07-01 10:58:00,89.335,89.37,89.335,89.35,138000000.0
2009-07-01 10:59:00,89.355,89.38,89.355,89.375,164800000.0
2009-07-01 11:00:00,89.375,89.405,89.375,89.38,195400000.0
2009-07-01 11:01:00,89.38,89.39,89.365,89.385,166600000.0
2009-07-01 11:02:00,89.39,89.4,89.385,89.385,200200000.0
2009-07-01 11:03:00,89.38,89.395,89.375,89.39,97600000.0
2009-07-01 11:04:00,89.39,89.395,89.37,89.37,132200000.0
2009-07-01 11:05:00,89.37,89.375,89.355,89.36,101400000.0
2009-07-01 11:06:00,89.355,89.365,89.34,89.345,94200000.0
2009-07-01 11:07:00,89.34,89.345,89.325,89.325,64800000.0
2009-07-01 11:08:00,89.325,89.335,89.325,89.335,62600000.0
2009-07-01 11:09:00,89.34,89.35,89.33,89.345,140800000.0
2009-07-01 11:10:00,89.34,89.345,89.33,89.34,162800000.0
2009-07-01 11:11:00,89.34,89.34,89.31,89.315,304800000.0
2009-07-01 11:12:00,89.315,89.335,89.305,89.305,194600000.0
2009-07-01 11:13:00,89.3,89.305,89.29,89.295,198400000.0
2009-07-01 11:14:00,89.295,89.305,89.265,89.28,204400000.0
2009-07-01 11:15:00,89.275,89.3,89.275,89.3,151400000.0
2009-07-01 11:16:00,89.3,89.31,89.295,89.31,93200000.0
2009-07-01 11:17:00,89.31,89.33,89.305,89.32,96400000.0
2009-07-01 11:18:00,89.325,89.345,89.325,89.34,155200000.0
2009-07-01 11:19:00,89.34,89.34,89.305,89.305,198800000.0
2009-07-01 11:20:00,89.31,89.315,89.285,89.285,218600000.0
2009-07-01 11:21:00,89.29,89.295,89.275,89.285,209000000.0
2009-07-01 11:22:00,89.28,89.295,89.265,89.265,253600000.0
2009-07-01 11:23:00,89.265,89.29,89.265,89.28,178000000.0
2009-07-01 11:24:00,89.28,89.29,89.275,89.29,129800000.0
2009-07-01 11:25:00,89.285,89.32,89.27,89.315,306400000.0
2009-07-01 11:26:00,89.32,89.35,89.3,89.305,356600000.0
2009-07-01 11:27:00,89.295,89.295,89.26,89.275,146400000.0
2009-07-01 11:28:00,89.275,89.285,89.27,89.28,139400000.0
2009-07-01 11:29:00,89.285,89.285,89.265,89.28,135600000.0
2009-07-01 11:30:00,89.28,89.295,89.28,89.295,128600000.0
2009-07-01 11:31:00,89.295,89.3,89.255,89.26,209800000.0
2009-07-01 11:32:00,89.26,89.285,89.26,89.285,352000000.0
2009-07-01 11:33:00,89.28,89.305,89.28,89.29,402800000.0
2009-07-01 11:34:00,89.29,89.315,89.255,89.27,341400000.0
2009-07-01 11:35:00,89.265,89.315,89.26,89.29,418600000.0
2009-07-01 11:36:00,89.29,89.3,89.28,89.295,126400000.0
2009-07-01 11:37:00,89.295,89.305,89.27,89.275,207600000.0
2009-07-01 11:38:00,89.275,89.29,89.27,89.28,285200000.0
2009-07-01 11:39:00,89.28,89.28,89.26,89.265,164600000.0
2009-07-01 11:40:00,89.265,89.275,89.255,89.255,276800000.0
2009-07-01 11:41:00,89.255,89.305,89.25,89.295,187600000.0
2009-07-01 11:42:00,89.3,89.32,89.28,89.32,263200000.0
2009-07-01 11:43:00,89.315,89.325,89.295,89.325,222000000.0
2009-07-01 11:44:00,89.33,89.33,89.295,89.305,168000000.0
2009-07-01 11:45:00,89.305,89.31,89.295,89.3,197200000.0
2009-07-01 11:46:00,89.295,89.3,89.29,89.295,133200000.0
2009-07-01 11:47:00,89.29,89.3,89.29,89.29,79400000.0
2009-07-01 11:48:00,89.295,89.37,89.28,89.355,171400000.0
2009-07-01 11:49:00,89.355,89.37,89.335,89.34,157200000.0
2009-07-01 11:50:00,89.335,89.36,89.335,89.355,155600000.0
2009-07-01 11:51:00,89.35,89.355,89.32,89.335,168800000.0
2009-07-01 11:52:00,89.345,89.36,89.345,89.35,90800000.0
2009-07-01 11:53:00,89.35,89.375,89.35,89.375,96800000.0
2009-07-01 11:54:00,89.375,89.385,89.365,89.37,128400000.0
2009-07-01 11:55:00,89.38,89.38,89.365,89.38,109000000.0
2009-07-01 11:56:00,89.38,89.38,89.36,89.37,97200000.0
2009-07-01 11:57:00,89.365,89.37,89.36,89.36,76600000.0
2009-07-01 11:58:00,89.365,89.365,89.345,89.35,73400000.0
2009-07-01 11:59:00,89.35,89.355,89.345,89.345,78200000.0
2009-07-01 12:00:00,89.345,89.355,89.325,89.33,256000001.0
2009-07-01 12:01:00,89.33,89.35,89.33,89.335,153000000.0
2009-07-01 12:02:00,89.335,89.375,89.335,89.375,148000000.0
2009-07-01 12:03:00,89.375,89.38,89.37,89.37,252800000.0
2009-07-01 12:04:00,89.37,89.395,89.37,89.385,132200000.0
2009-07-01 12:05:00,89.385,89.395,89.38,89.39,106000000.0
2009-07-01 12:06:00,89.39,89.4,89.39,89.39,57600000.0
2009-07-01 12:07:00,89.395,89.395,89.37,89.385,124200000.0
2009-07-01 12:08:00,89.38,89.39,89.38,89.38,79400000.0
2009-07-01 12:09:00,89.38,89.39,89.375,89.385,133000000.0
2009-07-01 12:10:00,89.38,89.385,89.37,89.375,171400000.0
2009-07-01 12:11:00,89.375,89.385,89.36,89.365,122400000.0
2009-07-01 12:12:00,89.365,89.37,89.32,89.335,266600000.0
2009-07-01 12:13:00,89.335,89.345,89.315,89.315,262200000.0
2009-07-01 12:14:00,89.315,89.345,89.315,89.345,157400000.0
2009-07-01 12:15:00,89.35,89.36,89.35,89.36,105600000.0
2009-07-01 12:16:00,89.365,89.385,89.36,89.38,110400000.0
2009-07-01 12:17:00,89.375,89.385,89.37,89.375,149200000.0
2009-07-01 12:18:00,89.37,89.39,89.365,89.39,113000000.0
2009-07-01 12:19:00,89.385,89.395,89.37,89.395,121200000.0
2009-07-01 12:20:00,89.39,89.405,89.39,89.4,82800000.0
2009-07-01 12:21:00,89.405,89.415,89.4,89.405,50600000.0
2009-07-01 12:22:00,89.41,89.415,89.39,89.39,178600000.0
2009-07-01 12:23:00,89.39,89.395,89.39,89.395,16800000.0
2009-07-01 12:24:00,89.39,89.395,89.38,89.38,95200000.0
2009-07-01 12:25:00,89.38,89.405,89.38,89.4,166200000.0
2009-07-01 12:26:00,89.395,89.41,89.395,89.41,120800000.0
2009-07-01 12:27:00,89.405,89.41,89.395,89.4,65400000.0
2009-07-01 12:28:00,89.405,89.405,89.405,89.405,24000000.0
2009-07-01 12:29:00,89.405,89.415,89.405,89.405,117400000.0
2009-07-01 12:30:00,89.415,89.44,89.405,89.435,199000000.0
2009-07-01 12:31:00,89.445,89.445,89.405,89.43,120400000.0
2009-07-01 12:32:00,89.43,89.44,89.415,89.44,174800000.0
2009-07-01 12:33:00,89.44,89.46,89.425,89.46,221600000.0
2009-07-01 12:34:00,89.46,89.46,89.435,89.46,333800000.0
2009-07-01 12:35:00,89.46,89.46,89.445,89.445,126200000.0
2009-07-01 12:36:00,89.45,89.46,89.44,89.44,130800000.0
2009-07-01 12:37:00,89.45,89.465,89.45,89.45,136000000.0
2009-07-01 12:38:00,89.45,89.455,89.45,89.45,64800000.0
2009-07-01 12:39:00,89.46,89.46,89.445,89.46,111800000.0
2009-07-01 12:40:00,89.46,89.46,89.425,89.43,215000000.0
2009-07-01 12:41:00,89.43,89.465,89.425,89.45,413200000.0
2009-07-01 12:42:00,89.45,89.47,89.435,89.445,299600000.0
2009-07-01 12:43:00,89.445,89.45,89.415,89.43,267400000.0
2009-07-01 12:44:00,89.435,89.445,89.415,89.42,203800000.0
2009-07-01 12:45:00,89.42,89.42,89.39,89.4,300800000.0
2009-07-01 12:46:00,89.4,89.405,89.395,89.4,58400000.0
2009-07-01 12:47:00,89.405,89.405,89.37,89.38,155200000.0
2009-07-01 12:48:00,89.38,89.4,89.365,89.4,111400000.0
2009-07-01 12:49:00,89.4,89.4,89.39,89.4,27200000.0
2009-07-01 12:50:00,89.38,89.385,89.35,89.36,144600000.0
2009-07-01 12:51:00,89.365,89.41,89.365,89.405,205400000.0
2009-07-01 12:52:00,89.405,89.44,89.4,89.43,90800000.0
2009-07-01 12:53:00,89.43,89.445,89.43,89.44,19200000.0
2009-07-01 12:54:00,89.44,89.465,89.43,89.46,185400000.0
2009-07-01 12:55:00,89.455,89.465,89.435,89.45,148400000.0
2009-07-01 12:56:00,89.45,89.45,89.405,89.405,159800000.0
2009-07-01 12:57:00,89.405,89.415,89.39,89.405,223600000.0
2009-07-01 12:58:00,89.405,89.41,89.365,89.365,238000000.0
2009-07-01 12:59:00,89.365,89.375,89.355,89.365,362400001.0
2009-07-01 13:00:00,89.365,89.38,89.36,89.36,248600000.0
2009-07-01 13:01:00,89.37,89.39,89.36,89.38,190200000.0
2009-07-01 13:02:00,89.38,89.395,89.355,89.355,205600000.0
2009-07-01 13:03:00,89.365,89.37,89.36,89.36,85200000.0
2009-07-01 13:04:00,89.365,89.37,89.36,89.36,121600000.0
2009-07-01 13:05:00,89.365,89.365,89.36,89.36,12000000.0
2009-07-01 13:06:00,89.36,89.36,89.33,89.34,280400000.0
2009-07-01 13:07:00,89.35,89.41,89.345,89.4,235600000.0
2009-07-01 13:08:00,89.41,89.41,89.36,89.37,196800000.0
2009-07-01 13:09:00,89.37,89.385,89.365,89.365,162400000.0
2009-07-01 13:10:00,89.365,89.4,89.365,89.39,381400000.0
2009-07-01 13:11:00,89.4,89.405,89.355,89.365,390800000.0
2009-07-01 13:12:00,89.355,89.365,89.335,89.36,260400000.0
2009-07-01 13:13:00,89.355,89.38,89.35,89.365,392800000.0
2009-07-01 13:14:00,89.37,89.38,89.365,89.365,199000000.0
2009-07-01 13:15:00,89.365,89.37,89.35,89.36,360400000.0
2009-07-01 13:16:00,89.36,89.36,89.34,89.35,208800000.0
2009-07-01 13:17:00,89.36,89.36,89.35,89.36,111400000.0
2009-07-01 13:18:00,89.35,89.35,89.3,89.3,295800000.0
2009-07-01 13:19:00,89.3,89.36,89.3,89.33,670000000.0
2009-07-01 13:20:00,89.33,89.35,89.315,89.34,383600000.0
2009-07-01 13:21:00,89.35,89.385,89.34,89.37,322800000.0
2009-07-01 13:22:00,89.37,89.375,89.35,89.355,299400000.0
2009-07-01 13:23:00,89.345,89.35,89.31,89.32,397000000.0
2009-07-01 13:24:00,89.32,89.32,89.295,89.315,236000000.0
2009-07-01 13:25:00,89.31,89.32,89.295,89.31,251800000.0
2009-07-01 13:26:00,89.3,89.305,89.265,89.295,307400000.0
2009-07-01 13:27:00,89.29,89.305,89.28,89.295,223800000.0
2009-07-01 13:28:00,89.295,89.305,89.28,89.285,314000000.0
2009-07-01 13:29:00,89.28,89.285,89.26,89.26,160000000.0
2009-07-01 13:30:00,89.26,89.275,89.25,89.27,485200000.0
2009-07-01 13:31:00,89.27,89.315,89.265,89.315,245200000.0
2009-07-01 13:32:00,89.32,89.325,89.3,89.305,115600000.0
2009-07-01 13:33:00,89.305,89.335,89.305,89.335,158200000.0
2009-07-01 13:34:00,89.335,89.335,89.33,89.33,33600000.0
2009-07-01 13:35:00,89.335,89.355,89.33,89.345,93600000.0
2009-07-01 13:36:00,89.355,89.39,89.355,89.385,328000000.0
2009-07-01 13:37:00,89.38,89.39,89.365,89.37,204600000.0
2009-07-01 13:38:00,89.37,89.405,89.365,89.385,321000000.0
2009-07-01 13:39:00,89.385,89.4,89.375,89.39,304600000.0
2009-07-01 13:40:00,89.39,89.415,89.38,89.4,197600000.0
2009-07-01 13:41:00,89.4,89.41,89.4,89.405,183000000.0
2009-07-01 13:42:00,89.415,89.415,89.375,89.39,186400000.0
2009-07-01 13:43:00,89.39,89.415,89.385,89.39,150200000.0
2009-07-01 13:44:00,89.39,89.395,89.39,89.39,103200000.0
2009-07-01 13:45:00,89.395,89.395,89.365,89.37,246600000.0
2009-07-01 13:46:00,89.37,89.395,89.36,89.36,228200000.0
2009-07-01 13:47:00,89.36,89.365,89.355,89.355,66200000.0
2009-07-01 13:48:00,89.355,89.37,89.355,89.36,130000000.0
2009-07-01 13:49:00,89.36,89.36,89.33,89.35,165400000.0
2009-07-01 13:50:00,89.35,89.355,89.33,89.335,152000000.0
2009-07-01 13:51:00,89.33,89.335,89.32,89.325,174600000.0
2009-07-01 13:52:00,89.32,89.36,89.32,89.345,214200000.0
2009-07-01 13:53:00,89.345,89.35,89.335,89.34,139400000.0
2009-07-01 13:54:00,89.34,89.345,89.295,89.325,250400000.0
2009-07-01 13:55:00,89.33,89.335,89.32,89.33,155400000.0
2009-07-01 13:56:00,89.33,89.34,89.31,89.33,309600000.0
2009-07-01 13:57:00,89.325,89.325,89.305,89.315,131800000.0
2009-07-01 13:58:00,89.315,89.33,89.315,89.325,102400000.0
2009-07-01 13:59:00,89.32,89.35,89.32,89.35,160400000.0
2009-07-01 14:00:00,89.35,89.385,89.345,89.375,270000000.0
2009-07-01 14:01:00,89.375,89.395,89.375,89.39,347600000.0
2009-07-01 14:02:00,89.39,89.405,89.39,89.405,253200000.0
2009-07-01 14:03:00,89.41,89.41,89.4,89.4,115600000.0
2009-07-01 14:04:00,89.4,89.43,89.395,89.43,219400000.0
2009-07-01 14:05:00,89.435,89.465,89.415,89.465,201000000.0
2009-07-01 14:06:00,89.47,89.48,89.44,89.475,214600000.0
2009-07-01 14:07:00,89.475,89.49,89.465,89.475,210800000.0
2009-07-01 14:08:00,89.475,89.495,89.47,89.47,346600000.0
2009-07-01 14:09:00,89.48,89.5,89.48,89.495,214400000.0
2009-07-01 14:10:00,89.495,89.51,89.47,89.48,426400000.0
2009-07-01 14:11:00,89.48,89.525,89.47,89.52,335800000.0
2009-07-01 14:12:00,89.52,89.545,89.51,89.535,365600000.0
2009-07-01 14:13:00,89.54,89.58,89.53,89.575,364200000.0
2009-07-01 14:14:00,89.575,89.585,89.5,89.515,334000000.0
2009-07-01 14:15:00,89.515,89.525,89.335,89.4,339600000.0
2009-07-01 14:16:00,89.395,89.495,89.385,89.46,377600000.0
2009-07-01 14:17:00,89.455,89.49,89.39,89.395,461400000.0
2009-07-01 14:18:00,89.395,89.42,89.32,89.415,497800000.0
2009-07-01 14:19:00,89.415,89.43,89.385,89.395,312200000.0
2009-07-01 14:20:00,89.395,89.485,89.37,89.465,404400000.0
2009-07-01 14:21:00,89.47,89.49,89.405,89.415,606000000.0
2009-07-01 14:22:00,89.415,89.47,89.4,89.46,359200000.0
2009-07-01 14:23:00,89.45,89.455,89.405,89.435,310000000.0
2009-07-01 14:24:00,89.43,89.455,89.405,89.43,550400000.0
2009-07-01 14:25:00,89.43,89.445,89.415,89.42,482800000.0
2009-07-01 14:26:00,89.42,89.48,89.415,89.45,430000000.0
2009-07-01 14:27:00,89.45,89.465,89.425,89.455,463600000.0
2009-07-01 14:28:00,89.465,89.465,89.42,89.46,341200000.0
2009-07-01 14:29:00,89.46,89.57,89.445,89.555,636800000.0
2009-07-01 14:30:00,89.55,89.555,89.515,89.55,458200001.0
2009-07-01 14:31:00,89.555,89.57,89.505,89.525,481200000.0
2009-07-01 14:32:00,89.52,89.52,89.47,89.47,305400000.0
2009-07-01 14:33:00,89.475,89.53,89.475,89.515,338800000.0
2009-07-01 14:34:00,89.51,89.535,89.505,89.525,382000000.0
2009-07-01 14:35:00,89.525,89.54,89.49,89.5,322600000.0
2009-07-01 14:36:00,89.495,89.505,89.46,89.47,545600000.0
2009-07-01 14:37:00,89.47,89.48,89.445,89.465,281600000.0
2009-07-01 14:38:00,89.465,89.465,89.42,89.43,290800000.0
2009-07-01 14:39:00,89.425,89.455,89.42,89.43,372000000.0
2009-07-01 14:40:00,89.425,89.48,89.42,89.47,300800000.0
2009-07-01 14:41:00,89.48,89.505,89.455,89.46,421200000.0
2009-07-01 14:42:00,89.46,89.465,89.43,89.445,357600000.0
2009-07-01 14:43:00,89.445,89.445,89.42,89.435,332999999.0
2009-07-01 14:44:00,89.43,89.485,89.43,89.465,414999999.0
2009-07-01 14:45:00,89.465,89.48,89.44,89.475,390800000.0
2009-07-01 14:46:00,89.475,89.475,89.45,89.465,240000000.0
2009-07-01 14:47:00,89.47,89.495,89.465,89.485,360400000.0
2009-07-01 14:48:00,89.485,89.495,89.47,89.495,291400000.0
2009-07-01 14:49:00,89.5,89.53,89.49,89.53,507200000.0
2009-07-01 14:50:00,89.53,89.55,89.525,89.545,413800000.0
2009-07-01 14:51:00,89.54,89.545,89.505,89.505,382600000.0
2009-07-01 14:52:00,89.515,89.535,89.505,89.505,443600000.0
2009-07-01 14:53:00,89.51,89.51,89.485,89.505,423800000.0
2009-07-01 14:54:00,89.505,89.515,89.485,89.485,398400000.0
2009-07-01 14:55:00,89.485,89.545,89.485,89.545,484400000.0
2009-07-01 14:56:00,89.54,89.55,89.525,89.545,270800000.0
2009-07-01 14:57:00,89.545,89.605,89.535,89.595,441400000.0
2009-07-01 14:58:00,89.585,89.625,89.585,89.625,494800000.0
2009-07-01 14:59:00,89.62,89.665,89.62,89.66,285200000.0
2009-07-01 15:00:00,89.665,89.675,89.64,89.645,272900000.0
2009-07-01 15:01:00,89.64,89.645,89.62,89.625,324800000.0
2009-07-01 15:02:00,89.625,89.645,89.62,89.63,162000000.0
2009-07-01 15:03:00,89.63,89.635,89.6,89.605,220800000.0
2009-07-01 15:04:00,89.605,89.64,89.6,89.62,365200000.0
2009-07-01 15:05:00,89.62,89.625,89.605,89.605,375600000.0
2009-07-01 15:06:00,89.605,89.645,89.605,89.615,373600000.0
2009-07-01 15:07:00,89.615,89.635,89.605,89.625,427200000.0
2009-07-01 15:08:00,89.63,89.645,89.625,89.645,300200000.0
2009-07-01 15:09:00,89.64,89.665,89.605,89.625,234900000.0
2009-07-01 15:10:00,89.625,89.645,89.605,89.615,315800000.0
2009-07-01 15:11:00,89.615,89.615,89.59,89.615,290000000.0
2009-07-01 15:12:00,89.615,89.615,89.585,89.6,371400000.0
2009-07-01 15:13:00,89.595,89.605,89.545,89.605,388600000.0
2009-07-01 15:14:00,89.6,89.605,89.525,89.58,429800000.0
2009-07-01 15:15:00,89.575,89.615,89.545,89.575,352400000.0
2009-07-01 15:16:00,89.575,89.605,89.555,89.6,463800000.0
2009-07-01 15:17:00,89.6,89.6,89.58,89.59,594600000.0
2009-07-01 15:18:00,89.585,89.595,89.56,89.57,238400000.0
2009-07-01 15:19:00,89.55,89.605,89.545,89.55,353200000.0
2009-07-01 15:20:00,89.555,89.57,89.53,89.53,610600000.0
2009-07-01 15:21:00,89.53,89.535,89.51,89.515,222400000.0
2009-07-01 15:22:00,89.515,89.52,89.47,89.505,375200000.0
2009-07-01 15:23:00,89.51,89.58,89.51,89.575,542800000.0
2009-07-01 15:24:00,89.575,89.64,89.565,89.565,414800000.0
2009-07-01 15:25:00,89.565,89.615,89.56,89.585,356800000.0
2009-07-01 15:26:00,89.585,89.64,89.585,89.625,476000000.0
2009-07-01 15:27:00,89.615,89.685,89.58,89.685,393200000.0
2009-07-01 15:28:00,89.685,89.685,89.62,89.65,326800000.0
2009-07-01 15:29:00,89.65,89.685,89.625,89.625,445600000.0
2009-07-01 15:30:00,89.62,89.655,89.585,89.595,377700000.0
2009-07-01 15:31:00,89.595,89.64,89.55,89.63,504800000.0
2009-07-01 15:32:00,89.62,89.62,89.565,89.59,472400000.0
2009-07-01 15:33:00,89.59,89.595,89.555,89.555,468600000.0
2009-07-01 15:34:00,89.555,89.565,89.53,89.56,396400000.0
2009-07-01 15:35:00,89.555,89.555,89.48,89.53,522400000.0
2009-07-01 15:36:00,89.53,89.565,89.505,89.545,495400000.0
2009-07-01 15:37:00,89.545,89.565,89.525,89.545,470600000.0
2009-07-01 15:38:00,89.545,89.585,89.54,89.565,406600000.0
2009-07-01 15:39:00,89.565,89.585,89.56,89.565,429800000.0
2009-07-01 15:40:00,89.55,89.57,89.545,89.57,381600000.0
2009-07-01 15:41:00,89.57,89.6,89.555,89.555,411200000.0
2009-07-01 15:42:00,89.555,89.58,89.54,89.54,382800000.0
2009-07-01 15:43:00,89.545,89.585,89.545,89.585,233600000.0
2009-07-01 15:44:00,89.58,89.605,89.575,89.595,245200000.0
2009-07-01 15:45:00,89.595,89.61,89.585,89.605,459800000.0
2009-07-01 15:46:00,89.605,89.61,89.58,89.58,474800000.0
2009-07-01 15:47:00,89.58,89.61,89.58,89.605,304800000.0
2009-07-01 15:48:00,89.605,89.63,89.595,89.625,252400000.0
2009-07-01 15:49:00,89.625,89.625,89.59,89.615,337600000.0
2009-07-01 15:50:00,89.62,89.645,89.61,89.645,286400000.0
2009-07-01 15:51:00,89.645,89.675,89.63,89.66,311200000.0
2009-07-01 15:52:00,89.655,89.675,89.645,89.665,423800000.0
2009-07-01 15:53:00,89.655,89.655,89.615,89.625,326400000.0
2009-07-01 15:54:00,89.62,89.645,89.615,89.635,255400000.0
2009-07-01 15:55:00,89.635,89.66,89.635,89.66,465800000.0
2009-07-01 15:56:00,89.66,89.67,89.615,89.635,317200000.0
2009-07-01 15:57:00,89.625,89.625,89.575,89.595,306800000.0
2009-07-01 15:58:00,89.595,89.595,89.57,89.57,162400000.0
2009-07-01 15:59:00,89.575,89.58,89.525,89.545,336600000.0
2009-07-01 16:00:00,89.535,89.59,89.495,89.515,379800000.0
2009-07-01 16:01:00,89.515,89.6,89.515,89.59,384000000.0
2009-07-01 16:02:00,89.6,89.6,89.525,89.535,516400000.0
2009-07-01 16:03:00,89.535,89.565,89.52,89.54,597800000.0
2009-07-01 16:04:00,89.545,89.565,89.525,89.53,353200000.0
2009-07-01 16:05:00,89.53,89.56,89.53,89.55,393600000.0
2009-07-01 16:06:00,89.55,89.57,89.52,89.54,309600000.0
2009-07-01 16:07:00,89.54,89.575,89.54,89.56,159200000.0
2009-07-01 16:08:00,89.56,89.57,89.55,89.565,110800000.0
2009-07-01 16:09:00,89.565,89.565,89.525,89.545,275200000.0
2009-07-01 16:10:00,89.545,89.555,89.53,89.54,278600000.0
2009-07-01 16:11:00,89.535,89.56,89.525,89.545,276800000.0
2009-07-01 16:12:00,89.55,89.56,89.535,89.56,306800000.0
2009-07-01 16:13:00,89.565,89.565,89.54,89.55,245200000.0
2009-07-01 16:14:00,89.555,89.56,89.525,89.555,334800000.0
2009-07-01 16:15:00,89.555,89.61,89.555,89.59,330600000.0
2009-07-01 16:16:00,89.595,89.68,89.59,89.66,340800000.0
2009-07-01 16:17:00,89.66,89.68,89.65,89.675,324000000.0
2009-07-01 16:18:00,89.68,89.71,89.655,89.695,605000000.0
2009-07-01 16:19:00,89.69,89.715,89.675,89.705,467800000.0
2009-07-01 16:20:00,89.705,89.725,89.695,89.695,487400000.0
2009-07-01 16:21:00,89.695,89.735,89.685,89.725,325800000.0
2009-07-01 16:22:00,89.725,89.735,89.69,89.695,253200000.0
2009-07-01 16:23:00,89.7,89.7,89.65,89.655,289200000.0
2009-07-01 16:24:00,89.655,89.69,89.655,89.68,410400000.0
2009-07-01 16:25:00,89.675,89.705,89.67,89.685,392400000.0
2009-07-01 16:26:00,89.68,89.725,89.68,89.725,243600000.0
2009-07-01 16:27:00,89.725,89.785,89.72,89.76,298000000.0
2009-07-01 16:28:00,89.765,89.795,89.765,89.785,236200000.0
2009-07-01 16:29:00,89.79,89.8,89.75,89.775,229400000.0
2009-07-01 16:30:00,89.775,89.775,89.72,89.745,254800000.0
2009-07-01 16:31:00,89.745,89.745,89.71,89.74,194400000.0
2009-07-01 16:32:00,89.735,89.77,89.73,89.745,245400000.0
2009-07-01 16:33:00,89.745,89.76,89.735,89.735,225000000.0
2009-07-01 16:34:00,89.735,89.735,89.705,89.72,196200000.0
2009-07-01 16:35:00,89.72,89.74,89.705,89.72,290400000.0
2009-07-01 16:36:00,89.715,89.75,89.705,89.745,315000000.0
2009-07-01 16:37:00,89.745,89.77,89.725,89.725,396600000.0
2009-07-01 16:38:00,89.725,89.725,89.705,89.715,163400000.0
2009-07-01 16:39:00,89.71,89.72,89.685,89.7,236400000.0
2009-07-01 16:40:00,89.7,89.71,89.685,89.7,176200000.0
2009-07-01 16:41:00,89.695,89.71,89.685,89.705,219200000.0
2009-07-01 16:42:00,89.705,89.72,89.69,89.715,254200000.0
2009-07-01 16:43:00,89.715,89.73,89.675,89.685,309000000.0
2009-07-01 16:44:00,89.685,89.71,89.685,89.705,182600000.0
2009-07-01 16:45:00,89.705,89.725,89.7,89.7,317600000.0
2009-07-01 16:46:00,89.7,89.725,89.695,89.715,335400000.0
2009-07-01 16:47:00,89.715,89.725,89.695,89.705,295000000.0
2009-07-01 16:48:00,89.705,89.71,89.685,89.69,283400000.0
2009-07-01 16:49:00,89.69,89.7,89.685,89.69,183000000.0
2009-07-01 16:50:00,89.69,89.705,89.68,89.685,206000000.0
2009-07-01 16:51:00,89.685,89.7,89.68,89.695,164200000.0
2009-07-01 16:52:00,89.7,89.715,89.69,89.705,123400000.0
2009-07-01 16:53:00,89.715,89.735,89.71,89.72,212000000.0
2009-07-01 16:54:00,89.72,89.735,89.705,89.705,219400000.0
2009-07-01 16:55:00,89.715,89.715,89.68,89.685,266600000.0
2009-07-01 16:56:00,89.68,89.695,89.665,89.675,455200000.0
2009-07-01 16:57:00,89.68,89.69,89.655,89.665,445800000.0
2009-07-01 16:58:00,89.66,89.69,89.655,89.665,423800000.0
2009-07-01 16:59:00,89.665,89.675,89.615,89.625,530400000.0
2009-07-01 17:00:00,89.625,89.66,89.625,89.655,350600000.0
2009-07-01 17:01:00,89.65,89.675,89.64,89.67,309000000.0
2009-07-01 17:02:00,89.67,89.685,89.645,89.66,298200000.0
2009-07-01 17:03:00,89.665,89.68,89.645,89.665,339800000.0
2009-07-01 17:04:00,89.665,89.665,89.615,89.625,546800000.0
2009-07-01 17:05:00,89.625,89.655,89.62,89.625,397600000.0
2009-07-01 17:06:00,89.625,89.64,89.585,89.61,277600000.0
2009-07-01 17:07:00,89.59,89.615,89.575,89.615,429600000.0
2009-07-01 17:08:00,89.615,89.635,89.595,89.61,377000000.0
2009-07-01 17:09:00,89.61,89.63,89.6,89.61,282200000.0
2009-07-01 17:10:00,89.615,89.625,89.595,89.61,264200000.0
2009-07-01 17:11:00,89.615,89.625,89.59,89.6,319800000.0
2009-07-01 17:12:00,89.6,89.62,89.585,89.61,245800000.0
2009-07-01 17:13:00,89.61,89.665,89.605,89.655,256200000.0
2009-07-01 17:14:00,89.66,89.725,89.655,89.725,283800000.0
2009-07-01 17:15:00,89.725,89.735,89.7,89.71,487600000.0
2009-07-01 17:16:00,89.71,89.725,89.685,89.705,336000000.0
2009-07-01 17:17:00,89.705,89.725,89.695,89.71,318200000.0
2009-07-01 17:18:00,89.705,89.72,89.675,89.675,335400000.0
2009-07-01 17:19:00,89.675,89.68,89.65,89.655,372400000.0
2009-07-01 17:20:00,89.655,89.67,89.64,89.66,315000000.0
2009-07-01 17:21:00,89.665,89.67,89.64,89.655,256800000.0
2009-07-01 17:22:00,89.66,89.71,89.66,89.685,246800000.0
2009-07-01 17:23:00,89.685,89.7,89.685,89.7,157800000.0
2009-07-01 17:24:00,89.71,89.725,89.7,89.715,334800000.0
2009-07-01 17:25:00,89.715,89.73,89.705,89.72,270000000.0
2009-07-01 17:26:00,89.72,89.745,89.715,89.735,204400000.0
2009-07-01 17:27:00,89.745,89.755,89.73,89.74,306200000.0
2009-07-01 17:28:00,89.745,89.785,89.74,89.77,246000000.0
2009-07-01 17:29:00,89.77,89.775,89.715,89.715,357200000.0
2009-07-01 17:30:00,89.72,89.785,89.72,89.785,362200000.0
2009-07-01 17:31:00,89.785,89.795,89.745,89.755,400000000.0
2009-07-01 17:32:00,89.755,89.755,89.725,89.735,459800000.0
2009-07-01 17:33:00,89.74,89.745,89.71,89.735,262400000.0
2009-07-01 17:34:00,89.735,89.74,89.72,89.72,239200000.0
2009-07-01 17:35:00,89.73,89.745,89.715,89.735,319000000.0
2009-07-01 17:36:00,89.735,89.77,89.735,89.755,294800000.0
2009-07-01 17:37:00,89.755,89.77,89.745,89.755,319000000.0
2009-07-01 17:38:00,89.76,89.76,89.745,89.755,196000000.0
2009-07-01 17:39:00,89.75,89.77,89.75,89.755,114000000.0
2009-07-01 17:40:00,89.75,89.755,89.725,89.73,318800000.0
2009-07-01 17:41:00,89.73,89.765,89.73,89.76,245200000.0
2009-07-01 17:42:00,89.76,89.76,89.725,89.725,227200000.0
2009-07-01 17:43:00,89.72,89.73,89.715,89.715,271600000.0
2009-07-01 17:44:00,89.715,89.735,89.715,89.715,260000000.0
2009-07-01 17:45:00,89.72,89.74,89.72,89.725,181400000.0
2009-07-01 17:46:00,89.725,89.74,89.705,89.705,362800000.0
2009-07-01 17:47:00,89.705,89.73,89.7,89.73,228200000.0
2009-07-01 17:48:00,89.725,89.75,89.725,89.75,128200000.0
2009-07-01 17:49:00,89.755,89.765,89.75,89.755,154800000.0
2009-07-01 17:50:00,89.765,89.765,89.745,89.75,197400000.0
2009-07-01 17:51:00,89.745,89.745,89.715,89.74,223400000.0
2009-07-01 17:52:00,89.74,89.74,89.71,89.71,232000000.0
2009-07-01 17:53:00,89.71,89.73,89.705,89.72,131800000.0
2009-07-01 17:54:00,89.725,89.78,89.725,89.75,263000000.0
2009-07-01 17:55:00,89.755,89.765,89.745,89.76,191000000.0
2009-07-01 17:56:00,89.755,89.765,89.725,89.73,223400000.0
2009-07-01 17:57:00,89.73,89.75,89.7,89.715,271800000.0
2009-07-01 17:58:00,89.715,89.82,89.715,89.8,457000000.0
2009-07-01 17:59:00,89.795,89.935,89.78,89.935,522700000.0
2009-07-01 18:00:00,89.945,89.96,89.86,89.92,548200000.0
2009-07-01 18:01:00,89.92,89.97,89.85,89.85,539100000.0
2009-07-01 18:02:00,89.855,89.92,89.83,89.9,494600001.0
2009-07-01 18:03:00,89.905,89.92,89.88,89.915,390600000.0
2009-07-01 18:04:00,89.92,89.925,89.86,89.885,503000000.0
2009-07-01 18:05:00,89.895,89.92,89.865,89.885,604800000.0
2009-07-01 18:06:00,89.885,89.89,89.835,89.845,523000000.0
2009-07-01 18:07:00,89.845,89.875,89.84,89.86,560800000.0
2009-07-01 18:08:00,89.875,89.925,89.865,89.89,499600000.0
2009-07-01 18:09:00,89.89,89.89,89.835,89.845,346600000.0
2009-07-01 18:10:00,89.84,89.89,89.84,89.89,437600000.0
2009-07-01 18:11:00,89.89,89.935,89.875,89.91,484000000.0
2009-07-01 18:12:00,89.91,89.92,89.845,89.845,351000000.0
2009-07-01 18:13:00,89.84,89.875,89.825,89.825,254000000.0
2009-07-01 18:14:00,89.825,89.845,89.795,89.805,339400000.0
2009-07-01 18:15:00,89.81,89.855,89.8,89.805,546400000.0
2009-07-01 18:16:00,89.805,89.875,89.8,89.875,346200000.0
2009-07-01 18:17:00,89.875,89.895,89.845,89.875,565400000.0
2009-07-01 18:18:00,89.875,89.89,89.85,89.865,352600000.0
2009-07-01 18:19:00,89.865,89.9,89.865,89.88,308600000.0
2009-07-01 18:20:00,89.88,89.89,89.86,89.88,359400000.0
2009-07-01 18:21:00,89.88,89.88,89.85,89.855,353800000.0
2009-07-01 18:22:00,89.855,89.87,89.855,89.87,209000000.0
2009-07-01 18:23:00,89.855,89.875,89.85,89.86,212200000.0
2009-07-01 18:24:00,89.86,89.89,89.845,89.885,121200000.0
2009-07-01 18:25:00,89.885,89.9,89.87,89.89,149400000.0
2009-07-01 18:26:00,89.895,89.895,89.865,89.885,283600000.0
2009-07-01 18:27:00,89.885,89.905,89.87,89.895,365800000.0
2009-07-01 18:28:00,89.89,89.905,89.87,89.9,371200000.0
2009-07-01 18:29:00,89.9,89.9,89.875,89.88,251900000.0
2009-07-01 18:30:00,89.885,89.895,89.86,89.87,396400000.0
2009-07-01 18:31:00,89.87,89.9,89.87,89.89,228800000.0
2009-07-01 18:32:00,89.89,89.9,89.865,89.87,402400000.0
2009-07-01 18:33:00,89.875,89.915,89.87,89.89,249200000.0
2009-07-01 18:34:00,89.89,89.965,89.875,89.955,262200000.0
2009-07-01 18:35:00,89.95,89.96,89.91,89.935,211600000.0
2009-07-01 18:36:00,89.94,89.96,89.94,89.94,140000000.0
2009-07-01 18:37:00,89.94,89.95,89.92,89.93,99800000.0
2009-07-01 18:38:00,89.93,89.955,89.93,89.945,156800000.0
2009-07-01 18:39:00,89.945,89.945,89.925,89.945,138800000.0
2009-07-01 18:40:00,89.98,89.985,89.945,89.95,372100000.0
2009-07-01 18:41:00,89.95,89.96,89.925,89.935,394200000.0
2009-07-01 18:42:00,89.94,89.97,89.935,89.97,226400000.0
2009-07-01 18:43:00,89.955,89.975,89.95,89.96,266800000.0
2009-07-01 18:44:00,89.96,89.975,89.94,89.955,313800000.0
2009-07-01 18:45:00,89.96,89.965,89.91,89.91,433200000.0
2009-07-01 18:46:00,89.91,89.93,89.905,89.93,222800000.0
2009-07-01 18:47:00,89.93,89.93,89.905,89.915,138000000.0
2009-07-01 18:48:00,89.91,89.925,89.905,89.925,104000000.0
2009-07-01 18:49:00,89.925,89.925,89.915,89.915,33600000.0
2009-07-01 18:50:00,89.915,89.915,89.89,89.895,177199999.0
2009-07-01 18:51:00,89.9,89.905,89.89,89.89,61200000.0
2009-07-01 18:52:00,89.89,89.89,89.875,89.88,179200000.0
2009-07-01 18:53:00,89.875,89.88,89.87,89.875,340400000.0
2009-07-01 18:54:00,89.87,89.875,89.86,89.865,99600000.0
2009-07-01 18:55:00,89.865,89.88,89.865,89.88,141800000.0
2009-07-01 18:56:00,89.875,89.9,89.875,89.885,136800000.0
2009-07-01 18:57:00,89.885,89.885,89.845,89.855,299400000.0
2009-07-01 18:58:00,89.855,89.865,89.835,89.835,366600000.0
2009-07-01 18:59:00,89.835,89.865,89.825,89.825,342400000.0
2009-07-01 19:00:00,89.825,89.845,89.82,89.845,196400000.0
2009-07-01 19:01:00,89.85,89.87,89.85,89.865,154200001.0
2009-07-01 19:02:00,89.885,89.885,89.845,89.855,183800000.0
2009-07-01 19:03:00,89.855,89.865,89.85,89.86,59400000.0
2009-07-01 19:04:00,89.855,89.885,89.85,89.875,187600000.0
2009-07-01 19:05:00,89.885,89.895,89.875,89.875,143400000.0
2009-07-01 19:06:00,89.875,89.905,89.875,89.905,75800000.0
2009-07-01 19:07:00,89.905,89.905,89.89,89.895,70800000.0
2009-07-01 19:08:00,89.895,89.925,89.875,89.875,207800000.0
2009-07-01 19:09:00,89.885,89.905,89.885,89.905,206800000.0
2009-07-01 19:10:00,89.905,89.93,89.905,89.925,111000000.0
2009-07-01 19:11:00,89.925,89.925,89.91,89.91,118000000.0
2009-07-01 19:12:00,89.91,89.95,89.91,89.935,141400000.0
2009-07-01 19:13:00,89.935,89.935,89.925,89.925,29600000.0
2009-07-01 19:14:00,89.93,89.93,89.91,89.92,57200000.0
2009-07-01 19:15:00,89.925,89.93,89.915,89.915,44800000.0
2009-07-01 19:16:00,89.915,89.915,89.905,89.915,34800000.0
2009-07-01 19:17:00,89.915,89.92,89.91,89.92,41400000.0
2009-07-01 19:18:00,89.92,89.92,89.915,89.915,10400000.0
2009-07-01 19:19:00,89.915,89.915,89.91,89.915,40600000.0
2009-07-01 19:20:00,89.915,89.92,89.915,89.915,40800000.0
2009-07-01 19:21:00,89.92,89.92,89.91,89.915,101600000.0
2009-07-01 19:22:00,89.91,89.915,89.91,89.915,47000000.0
2009-07-01 19:23:00,89.915,89.915,89.905,89.905,64600000.0
2009-07-01 19:24:00,89.905,89.92,89.905,89.91,200400000.0
2009-07-01 19:25:00,89.915,89.915,89.88,89.88,271800000.0
2009-07-01 19:26:00,89.875,89.935,89.875,89.92,235800000.0
2009-07-01 19:27:00,89.925,89.935,89.92,89.925,148400000.0
2009-07-01 19:28:00,89.925,89.945,89.885,89.895,350200002.0
2009-07-01 19:29:00,89.895,89.895,89.88,89.89,167000000.0
2009-07-01 19:30:00,89.89,89.92,89.875,89.9,249000001.0
2009-07-01 19:31:00,89.9,89.91,89.865,89.87,311200000.0
2009-07-01 19:32:00,89.875,89.9,89.875,89.875,403800000.0
2009-07-01 19:33:00,89.875,89.895,89.875,89.895,246600000.0
2009-07-01 19:34:00,89.89,89.915,89.885,89.885,100200001.0
2009-07-01 19:35:00,89.89,89.935,89.89,89.925,148200000.0
2009-07-01 19:36:00,89.925,89.925,89.87,89.875,226000000.0
2009-07-01 19:37:00,89.88,89.885,89.875,89.885,282800000.0
2009-07-01 19:38:00,89.885,89.895,89.885,89.895,116600000.0
2009-07-01 19:39:00,89.905,89.935,89.905,89.935,171400000.0
2009-07-01 19:40:00,89.92,89.935,89.915,89.935,96000000.0
2009-07-01 19:41:00,89.935,89.935,89.89,89.9,267600000.0
2009-07-01 19:42:00,89.9,89.92,89.885,89.915,179400000.0
2009-07-01 19:43:00,89.915,89.915,89.895,89.895,179800000.0
2009-07-01 19:44:00,89.9,89.9,89.875,89.89,234400000.0
2009-07-01 19:45:00,89.895,89.895,89.87,89.875,271800000.0
2009-07-01 19:46:00,89.875,89.885,89.865,89.875,186600000.0
2009-07-01 19:47:00,89.875,89.895,89.875,89.875,295000000.0
2009-07-01 19:48:00,89.875,89.885,89.86,89.88,212800000.0
2009-07-01 19:49:00,89.875,89.905,89.875,89.9,355400000.0
2009-07-01 19:50:00,89.91,89.91,89.885,89.9,351200000.0
2009-07-01 19:51:00,89.9,89.905,89.89,89.895,151200000.0
2009-07-01 19:52:00,89.9,89.915,89.895,89.905,398200000.0
2009-07-01 19:53:00,89.905,89.905,89.905,89.905,78400000.0
2009-07-01 19:54:00,89.905,89.925,89.905,89.92,452800000.0
2009-07-01 19:55:00,89.925,89.94,89.905,89.94,157200000.0
2009-07-01 19:56:00,89.94,89.955,89.925,89.945,545000000.0
2009-07-01 19:57:00,89.945,89.965,89.935,89.94,195800000.0
2009-07-01 19:58:00,89.935,89.955,89.935,89.955,134200000.0
2009-07-01 19:59:00,89.955,89.955,89.955,89.955,56800000.0
2009-07-01 20:00:00,89.955,89.965,89.945,89.96,81400000.0
2009-07-01 20:01:00,89.96,89.97,89.925,89.925,209000000.0
2009-07-01 20:02:00,89.925,89.94,89.92,89.93,333000000.0
2009-07-01 20:03:00,89.92,89.97,89.91,89.965,146600000.0
2009-07-01 20:04:00,89.965,89.965,89.945,89.955,170000000.0
2009-07-01 20:05:00,89.955,89.975,89.955,89.965,262400000.0
2009-07-01 20:06:00,89.965,89.975,89.935,89.935,183000000.0
2009-07-01 20:07:00,89.925,89.925,89.885,89.895,109400000.0
2009-07-01 20:08:00,89.895,89.91,89.88,89.88,168200000.0
2009-07-01 20:09:00,89.88,89.88,89.84,89.86,305800000.0
2009-07-01 20:10:00,89.86,89.885,89.86,89.885,272200000.0
2009-07-01 20:11:00,89.875,89.89,89.875,89.88,118200000.0
2009-07-01 20:12:00,89.885,89.91,89.885,89.895,234000000.0
2009-07-01 20:13:00,89.895,89.91,89.895,89.905,101400000.0
2009-07-01 20:14:00,89.895,89.895,89.865,89.865,142400000.0
2009-07-01 20:15:00,89.86,89.875,89.85,89.875,260200001.0
2009-07-01 20:16:00,89.875,89.875,89.865,89.865,160000000.0
2009-07-01 20:17:00,89.865,89.875,89.84,89.845,267400000.0
2009-07-01 20:18:00,89.845,89.855,89.835,89.855,175800000.0
2009-07-01 20:19:00,89.855,89.88,89.845,89.865,206600000.0
2009-07-01 20:20:00,89.865,89.875,89.865,89.875,170000000.0
2009-07-01 20:21:00,89.875,89.885,89.865,89.875,261400001.0
2009-07-01 20:22:00,89.875,89.875,89.855,89.855,157000000.0
2009-07-01 20:23:00,89.855,89.905,89.855,89.895,300000000.0
2009-07-01 20:24:00,89.895,89.895,89.875,89.875,229000000.0
2009-07-01 20:25:00,89.875,89.875,89.85,89.865,320200000.0
2009-07-01 20:26:00,89.865,89.865,89.835,89.84,368600000.0
2009-07-01 20:27:00,89.84,89.845,89.84,89.84,118400000.0
2009-07-01 20:28:00,89.84,89.845,89.82,89.84,149200000.0
2009-07-01 20:29:00,89.845,89.875,89.845,89.87,153200000.0
2009-07-01 20:30:00,89.87,89.88,89.855,89.86,165400000.0
2009-07-01 20:31:00,89.865,89.865,89.83,89.83,116600000.0
2009-07-01 20:32:00,89.83,89.84,89.8,89.815,222800000.0
2009-07-01 20:33:00,89.815,89.835,89.815,89.835,174600000.0
2009-07-01 20:34:00,89.83,89.84,89.82,89.825,88600000.0
2009-07-01 20:35:00,89.825,89.835,89.805,89.815,213400000.0
2009-07-01 20:36:00,89.82,89.82,89.795,89.815,170600000.0
2009-07-01 20:37:00,89.815,89.84,89.815,89.815,167000000.0
2009-07-01 20:38:00,89.815,89.83,89.815,89.825,99400000.0
2009-07-01 20:39:00,89.825,89.835,89.825,89.83,59000000.0
2009-07-01 20:40:00,89.83,89.83,89.83,89.83,7200000.0
2009-07-01 20:41:00,89.825,89.825,89.8,89.805,167000000.0
2009-07-01 20:42:00,89.805,89.805,89.785,89.79,52200000.0
2009-07-01 20:43:00,89.79,89.82,89.79,89.805,115000000.0
2009-07-01 20:44:00,89.81,89.82,89.775,89.78,184000000.0
2009-07-01 20:45:00,89.78,89.805,89.775,89.795,52800000.0
2009-07-01 20:46:00,89.795,89.85,89.795,89.85,200800000.0
2009-07-01 20:47:00,89.845,89.865,89.83,89.85,217000000.0
2009-07-01 20:48:00,89.85,89.86,89.84,89.86,183000000.0
2009-07-01 20:49:00,89.86,89.865,89.855,89.865,141400000.0
2009-07-01 20:50:00,89.865,89.87,89.845,89.845,222600000.0
2009-07-01 20:51:00,89.845,89.855,89.825,89.83,119000000.0
2009-07-01 20:52:00,89.825,89.825,89.805,89.805,233000000.0
2009-07-01 20:53:00,89.8,89.8,89.78,89.79,167600000.0
2009-07-01 20:54:00,89.795,89.815,89.78,89.805,209800000.0
2009-07-01 20:55:00,89.8,89.815,89.79,89.81,306200000.0
2009-07-01 20:56:00,89.805,89.81,89.775,89.775,226800000.0
2009-07-01 20:57:00,89.775,89.775,89.765,89.775,237800000.0
2009-07-01 20:58:00,89.775,89.795,89.765,89.775,402200000.0
2009-07-01 20:59:00,89.785,89.825,89.785,89.81,276400000.0
2009-07-01 21:00:00,89.81,89.81,89.805,89.81,173000000.0
2009-07-01 21:01:00,89.81,89.81,89.795,89.8,104600000.0
2009-07-01 21:02:00,89.8,89.805,89.8,89.805,17800000.0
2009-07-01 21:03:00,89.805,89.805,89.785,89.805,122200000.0
2009-07-01 21:04:00,89.805,89.805,89.79,89.79,45000000.0
2009-07-01 21:05:00,89.79,89.81,89.785,89.805,119400000.0
2009-07-01 21:06:00,89.805,89.815,89.8,89.81,75200000.0
2009-07-01 21:07:00,89.805,89.815,89.805,89.81,114600000.0
2009-07-01 21:08:00,89.815,89.825,89.8,89.825,179600000.0
2009-07-01 21:09:00,89.83,89.83,89.815,89.82,19800000.0
2009-07-01 21:10:00,89.815,89.83,89.8,89.805,153600000.0
2009-07-01 21:11:00,89.8,89.805,89.79,89.8,111400000.0
2009-07-01 21:12:00,89.79,89.8,89.79,89.8,52400000.0
2009-07-01 21:13:00,89.8,89.815,89.79,89.81,55200000.0
2009-07-01 21:14:00,89.805,89.805,89.79,89.8,39600000.0
2009-07-01 21:15:00,89.8,89.805,89.79,89.8,75600000.0
2009-07-01 21:16:00,89.815,89.825,89.795,89.8,118200000.0
2009-07-01 21:17:00,89.815,89.845,89.81,89.835,178200000.0
2009-07-01 21:18:00,89.835,89.87,89.835,89.865,215800000.0
2009-07-01 21:19:00,89.87,89.88,89.86,89.87,134400000.0
2009-07-01 21:20:00,89.895,89.9,89.88,89.885,70800000.0
2009-07-01 21:21:00,89.855,89.915,89.855,89.905,257800000.0
2009-07-01 21:22:00,89.905,89.915,89.89,89.9,99400000.0
2009-07-01 21:23:00,89.905,89.905,89.895,89.9,143600000.0
2009-07-01 21:24:00,89.9,89.91,89.9,89.91,23800000.0
2009-07-01 21:25:00,89.905,89.92,89.885,89.915,125000000.0
2009-07-01 21:26:00,89.915,89.915,89.865,89.875,144000000.0
2009-07-01 21:27:00,89.865,89.87,89.845,89.845,121200000.0
2009-07-01 21:28:00,89.845,89.865,89.835,89.865,201600000.0
2009-07-01 21:29:00,89.86,89.875,89.85,89.865,171000000.0
2009-07-01 21:30:00,89.86,89.875,89.86,89.87,191800000.0
2009-07-01 21:31:00,89.875,89.88,89.875,89.875,116800000.0
2009-07-01 21:32:00,89.875,89.91,89.85,89.91,188000000.0
2009-07-01 21:33:00,89.905,89.93,89.905,89.925,172800000.0
2009-07-01 21:34:00,89.915,89.935,89.915,89.935,120600000.0
2009-07-01 21:35:00,89.935,89.94,89.92,89.935,88600000.0
2009-07-01 21:36:00,89.915,89.93,89.885,89.885,113000000.0
2009-07-01 21:37:00,89.885,89.92,89.885,89.915,109400000.0
2009-07-01 21:38:00,89.915,89.915,89.9,89.91,55800000.0
2009-07-01 21:39:00,89.915,89.925,89.915,89.925,93800000.0
2009-07-01 21:40:00,89.925,89.95,89.915,89.935,114000000.0
2009-07-01 21:41:00,89.925,89.93,89.905,89.905,56800000.0
2009-07-01 21:42:00,89.91,89.92,89.88,89.88,233600000.0
2009-07-01 21:43:00,89.89,89.89,89.87,89.88,198600000.0
2009-07-01 21:44:00,89.87,89.89,89.86,89.885,208400000.0
2009-07-01 21:45:00,89.89,89.895,89.855,89.865,261000000.0
2009-07-01 21:46:00,89.86,89.87,89.855,89.855,107200000.0
2009-07-01 21:47:00,89.865,89.875,89.865,89.865,59200000.0
2009-07-01 21:48:00,89.865,89.87,89.86,89.86,205400000.0
2009-07-01 21:49:00,89.855,89.865,89.855,89.865,54000000.0
2009-07-01 21:50:00,89.865,89.885,89.865,89.885,141400000.0
2009-07-01 21:51:00,89.885,89.885,89.88,89.885,60200000.0
2009-07-01 21:52:00,89.885,89.925,89.885,89.925,94000000.0
2009-07-01 21:53:00,89.925,89.935,89.91,89.91,147600000.0
2009-07-01 21:54:00,89.905,89.91,89.89,89.905,100000000.0
2009-07-01 21:55:00,89.905,89.915,89.895,89.915,82200000.0
2009-07-01 21:56:00,89.915,89.92,89.905,89.905,68200000.0
2009-07-01 21:57:00,89.915,89.915,89.9,89.905,143400000.0
2009-07-01 21:58:00,89.905,89.905,89.875,89.875,209600000.0
2009-07-01 21:59:00,89.875,89.885,89.865,89.875,273400000.0
2009-07-01 22:00:00,89.885,89.885,89.875,89.88,106000000.0
2009-07-01 22:01:00,89.88,89.88,89.88,89.88,6000000.0
2009-07-01 22:02:00,89.865,89.873,89.86,89.87,503400001.0
2009-07-01 22:03:00,89.88,89.885,89.875,89.875,24800000.0
2009-07-01 22:04:00,89.88,89.88,89.87,89.88,45000000.0
2009-07-01 22:05:00,89.875,89.905,89.875,89.905,90800000.0
2009-07-01 22:06:00,89.905,89.905,89.895,89.895,25200000.0
2009-07-01 22:07:00,89.9,89.905,89.89,89.89,10200000.0
2009-07-01 22:08:00,89.895,89.905,89.895,89.905,19200000.0
2009-07-01 22:09:00,89.877,89.885,89.877,89.878,110000000.0
2009-07-01 22:10:00,89.895,89.895,89.895,89.895,7600000.0
2009-07-01 22:11:00,89.885,89.885,89.87,89.87,12800000.0
2009-07-01 22:12:00,89.87,89.87,89.865,89.865,57000000.0
2009-07-01 22:13:00,89.87,89.89,89.865,89.865,89000000.0
2009-07-01 22:14:00,89.86,89.87,89.86,89.87,36200000.0
2009-07-01 22:15:00,89.87,89.88,89.865,89.875,80800000.0
2009-07-01 22:16:00,89.875,89.885,89.865,89.885,117200000.0
2009-07-01 22:17:00,89.885,89.89,89.875,89.89,52800000.0
2009-07-01 22:18:00,89.89,89.89,89.89,89.89,9200000.0
2009-07-01 22:19:00,89.877,89.879,89.869,89.874,102600000.0
2009-07-01 22:20:00,89.88,89.88,89.875,89.875,12800000.0
2009-07-01 22:21:00,89.89,89.9,89.87,89.88,78400000.0
2009-07-01 22:22:00,89.875,89.89,89.875,89.89,21600000.0
2009-07-01 22:23:00,89.885,89.935,89.885,89.93,62800000.0
2009-07-01 22:24:00,89.925,89.93,89.915,89.915,34600000.0
2009-07-01 22:25:00,89.915,89.915,89.9,89.91,48200000.0
2009-07-01 22:26:00,89.905,89.905,89.905,89.905,2400000.0
2009-07-01 22:27:00,89.905,89.91,89.905,89.91,21200000.0
2009-07-01 22:28:00,89.91,89.91,89.905,89.905,16400000.0
2009-07-01 22:29:00,89.91,89.92,89.91,89.92,13800000.0
2009-07-01 22:30:00,89.92,89.92,89.885,89.885,33200000.0
2009-07-01 22:31:00,89.88,89.89,89.88,89.885,55600000.0
2009-07-01 22:32:00,89.885,89.905,89.885,89.895,58600000.0
2009-07-01 22:33:00,89.89,89.91,89.89,89.89,47600000.0
2009-07-01 22:34:00,89.885,89.89,89.875,89.88,59600000.0
2009-07-01 22:35:00,89.875,89.905,89.87,89.905,199800000.0
2009-07-01 22:36:00,89.895,89.915,89.895,89.915,29800000.0
2009-07-01 22:37:00,89.92,89.94,89.915,89.93,69000000.0
2009-07-01 22:38:00,89.93,89.935,89.92,89.92,69200000.0
2009-07-01 22:39:00,89.92,89.925,89.905,89.915,92400000.0
2009-07-01 22:40:00,89.915,89.93,89.905,89.915,134600000.0
2009-07-01 22:41:00,89.915,89.92,89.885,89.91,41800000.0
2009-07-01 22:42:00,89.92,89.92,89.91,89.92,44600000.0
2009-07-01 22:43:00,89.92,89.925,89.9,89.9,58800000.0
2009-07-01 22:44:00,89.9,89.915,89.865,89.915,209400000.0
2009-07-01 22:45:00,89.91,89.915,89.905,89.91,81200000.0
2009-07-01 22:46:00,89.91,89.91,89.91,89.91,6800000.0
2009-07-01 22:47:00,89.91,89.91,89.91,89.91,47600000.0
2009-07-01 22:48:00,89.915,89.92,89.9,89.91,91400000.0
2009-07-01 22:49:00,89.905,89.915,89.895,89.895,99800000.0
2009-07-01 22:50:00,89.895,89.91,89.89,89.91,57600000.0
2009-07-01 22:51:00,89.915,89.915,89.9,89.905,96600000.0
2009-07-01 22:52:00,89.905,89.92,89.905,89.92,70800000.0
2009-07-01 22:53:00,89.915,89.915,89.915,89.915,19200000.0
2009-07-01 22:54:00,89.91,89.91,89.905,89.905,42400000.0
2009-07-01 22:55:00,89.91,89.91,89.875,89.895,164000000.0
2009-07-01 22:56:00,89.885,89.905,89.88,89.9,173000000.0
2009-07-01 22:57:00,89.9,89.9,89.885,89.895,184800000.0
2009-07-01 22:58:00,89.9,89.915,89.89,89.915,78800000.0
2009-07-01 22:59:00,89.91,89.925,89.855,89.875,40000000.0
2009-07-01 23:00:00,89.885,89.885,89.845,89.845,21400000.0
2009-07-01 23:01:00,89.854,89.854,89.829,89.84,53200000.0
2009-07-01 23:02:00,89.805,89.855,89.795,89.855,29800000.0
2009-07-01 23:03:00,89.855,89.885,89.855,89.865,28600000.0
2009-07-01 23:04:00,89.87,89.885,89.825,89.875,20000000.0
2009-07-01 23:05:00,89.865,89.895,89.865,89.89,29800000.0
2009-07-01 23:06:00,89.895,89.905,89.89,89.905,36400000.0
2009-07-01 23:07:00,89.905,89.91,89.905,89.91,10000000.0
2009-07-01 23:08:00,89.915,89.925,89.895,89.915,28400000.0
2009-07-01 23:09:00,89.915,89.935,89.915,89.93,19800000.0
2009-07-01 23:10:00,89.93,89.935,89.925,89.925,16800000.0
2009-07-01 23:11:00,89.945,89.955,89.905,89.91,16200000.0
2009-07-01 23:12:00,89.91,89.91,89.905,89.905,8400000.0
2009-07-01 23:13:00,89.925,89.93,89.915,89.93,8400000.0
2009-07-01 23:14:00,89.93,89.93,89.91,89.915,21400000.0
2009-07-01 23:15:00,89.915,89.915,89.905,89.905,29200000.0
2009-07-01 23:16:00,89.9,89.905,89.89,89.89,14200000.0
2009-07-01 23:17:00,89.885,89.885,89.865,89.865,17800000.0
2009-07-01 23:18:00,89.865,89.885,89.865,89.885,28600000.0
2009-07-01 23:19:00,89.9,89.915,89.9,89.915,15200000.0
2009-07-01 23:20:00,89.915,89.915,89.915,89.915,4800000.0
2009-07-01 23:21:00,89.883,89.901,89.875,89.875,180000000.0
2009-07-01 23:22:00,89.9,89.905,89.898,89.898,166200000.0
2009-07-01 23:23:00,89.915,89.915,89.915,89.915,4800000.0
2009-07-01 23:24:00,89.915,89.915,89.895,89.895,29600000.0
2009-07-01 23:25:00,89.895,89.895,89.875,89.875,4200000.0
2009-07-01 23:26:00,89.875,89.89,89.865,89.88,31400000.0
2009-07-01 23:27:00,89.875,89.88,89.875,89.88,16400000.0
2009-07-01 23:28:00,89.88,89.88,89.88,89.88,3600000.0
2009-07-01 23:29:00,89.885,89.895,89.865,89.865,9800000.0
2009-07-01 23:30:00,89.851,89.861,89.851,89.861,24800000.0
2009-07-01 23:31:00,89.865,89.87,89.865,89.87,8800000.0
2009-07-01 23:32:00,89.875,89.89,89.875,89.885,53800000.0
2009-07-01 23:33:00,89.885,89.91,89.885,89.905,60000000.0
2009-07-01 23:34:00,89.905,89.905,89.89,89.89,27200000.0
2009-07-01 23:35:00,89.89,89.89,89.87,89.875,65200000.0
2009-07-01 23:36:00,89.88,89.88,89.86,89.86,31600000.0
2009-07-01 23:37:00,89.855,89.855,89.855,89.855,61000000.0
2009-07-01 23:38:00,89.865,89.865,89.86,89.865,27200000.0
2009-07-01 23:39:00,89.865,89.865,89.86,89.86,8400000.0
2009-07-01 23:40:00,89.86,89.885,89.84,89.885,154000000.0
2009-07-01 23:41:00,89.89,89.89,89.86,89.86,61400000.0
2009-07-01 23:42:00,89.86,89.86,89.855,89.855,6000000.0
2009-07-01 23:43:00,89.86,89.9,89.86,89.885,69200000.0
2009-07-01 23:44:00,89.885,89.885,89.86,89.865,103000000.0
2009-07-01 23:45:00,89.87,89.89,89.86,89.89,155200000.0
2009-07-01 23:46:00,89.895,89.895,89.865,89.885,33200000.0
2009-07-01 23:47:00,89.89,89.89,89.89,89.89,1400000.0
2009-07-01 23:48:00,89.885,89.885,89.885,89.885,1400000.0
2009-07-01 23:49:00,89.89,89.91,89.89,89.91,28400000.0
2009-07-01 23:50:00,89.9,89.935,89.885,89.91,111300000.0
2009-07-01 23:51:00,89.91,89.91,89.895,89.895,25600000.0
2009-07-01 23:52:00,89.895,89.895,89.89,89.895,35200000.0
2009-07-01 23:53:00,89.895,89.895,89.89,89.895,14400000.0
2009-07-01 23:54:00,89.895,89.895,89.895,89.895,1800000.0
2009-07-01 23:55:00,89.895,89.895,89.895,89.895,24400000.0
2009-07-01 23:56:00,89.895,89.895,89.835,89.855,69000000.0
2009-07-01 23:57:00,89.85,89.875,89.83,89.87,68600000.0
2009-07-01 23:58:00,89.87,89.87,89.825,89.83,70000000.0
2009-07-01 23:59:00,89.845,89.86,89.835,89.86,83000000.0
2009-07-02 00:00:00,89.86,89.865,89.835,89.865,78800000.0
2009-07-02 00:01:00,89.865,89.87,89.855,89.865,28600000.0
2009-07-02 00:02:00,89.87,89.895,89.86,89.87,87600000.0
2009-07-02 00:03:00,89.89,89.89,89.885,89.885,4200000.0
2009-07-02 00:04:00,89.885,89.885,89.885,89.885,10600000.0
2009-07-02 00:05:00,89.88,89.88,89.865,89.865,41000000.0
2009-07-02 00:06:00,89.875,89.875,89.835,89.835,24200000.0
2009-07-02 00:07:00,89.835,89.855,89.835,89.855,16400000.0
2009-07-02 00:08:00,89.855,89.855,89.845,89.845,4000000.0
2009-07-02 00:09:00,89.845,89.845,89.82,89.825,53800000.0
2009-07-02 00:10:00,89.825,89.84,89.825,89.84,28800000.0
2009-07-02 00:11:00,89.84,89.845,89.835,89.845,9000000.0
2009-07-02 00:12:00,89.845,89.845,89.845,89.845,1400000.0
2009-07-02 00:13:00,89.845,89.875,89.835,89.84,113600000.0
2009-07-02 00:14:00,89.835,89.85,89.835,89.835,46600000.0
2009-07-02 00:15:00,89.835,89.845,89.83,89.835,62000000.0
2009-07-02 00:16:00,89.84,89.84,89.835,89.84,16000000.0
2009-07-02 00:17:00,89.835,89.855,89.83,89.855,63200000.0
2009-07-02 00:18:00,89.855,89.87,89.815,89.835,41200000.0
2009-07-02 00:19:00,89.835,89.84,89.815,89.825,151600000.0
2009-07-02 00:20:00,89.83,89.84,89.825,89.84,58400000.0
2009-07-02 00:21:00,89.84,89.845,89.81,89.825,80200000.0
2009-07-02 00:22:00,89.83,89.83,89.83,89.83,7000000.0
2009-07-02 00:23:00,89.825,89.84,89.825,89.84,81000000.0
2009-07-02 00:24:00,89.84,89.84,89.82,89.825,145600000.0
2009-07-02 00:25:00,89.835,89.845,89.825,89.835,43400000.0
2009-07-02 00:26:00,89.825,89.87,89.825,89.835,181200000.0
2009-07-02 00:27:00,89.835,89.845,89.83,89.845,158200000.0
2009-07-02 00:28:00,89.845,89.845,89.815,89.82,130800000.0
2009-07-02 00:29:00,89.825,89.855,89.795,89.855,87000000.0
2009-07-02 00:30:00,89.855,89.87,89.855,89.87,28800000.0
2009-07-02 00:31:00,89.87,89.87,89.845,89.855,83600000.0
2009-07-02 00:32:00,89.845,89.85,89.84,89.845,102600000.0
2009-07-02 00:33:00,89.845,89.845,89.82,89.825,118200000.0
2009-07-02 00:34:00,89.825,89.825,89.82,89.82,4800000.0
2009-07-02 00:35:00,89.815,89.825,89.805,89.825,28800000.0
2009-07-02 00:36:00,89.82,89.82,89.775,89.78,112800000.0
2009-07-02 00:37:00,89.775,89.79,89.775,89.785,71000000.0
2009-07-02 00:38:00,89.785,89.815,89.785,89.815,48800000.0
2009-07-02 00:39:00,89.795,89.795,89.785,89.795,53000000.0
2009-07-02 00:40:00,89.795,89.795,89.775,89.785,150600000.0
2009-07-02 00:41:00,89.785,89.79,89.77,89.78,122600000.0
2009-07-02 00:42:00,89.785,89.8,89.78,89.795,65000000.0
2009-07-02 00:43:00,89.795,89.81,89.785,89.81,79600000.0
2009-07-02 00:44:00,89.81,89.82,89.81,89.81,64000000.0
2009-07-02 00:45:00,89.8,89.815,89.8,89.81,44000000.0
2009-07-02 00:46:00,89.81,89.83,89.8,89.815,29800000.0
2009-07-02 00:47:00,89.815,89.825,89.795,89.82,56400000.0
2009-07-02 00:48:00,89.82,89.83,89.815,89.825,47600000.0
2009-07-02 00:49:00,89.825,89.83,89.815,89.82,48400000.0
2009-07-02 00:50:00,89.815,89.825,89.815,89.825,9600000.0
2009-07-02 00:51:00,89.82,89.825,89.815,89.815,25200000.0
2009-07-02 00:52:00,89.815,89.82,89.805,89.81,32200000.0
2009-07-02 00:53:00,89.815,89.82,89.81,89.82,13800000.0
2009-07-02 00:54:00,89.82,89.825,89.815,89.825,11200000.0
2009-07-02 00:55:00,89.825,89.855,89.825,89.855,50400000.0
2009-07-02 00:56:00,89.855,89.855,89.81,89.82,85800000.0
2009-07-02 00:57:00,89.82,89.895,89.81,89.855,280400000.0
2009-07-02 00:58:00,89.855,89.865,89.85,89.865,33400000.0
2009-07-02 00:59:00,89.88,89.885,89.835,89.84,105600000.0
2009-07-02 01:00:00,89.84,89.865,89.805,89.81,380600000.0
2009-07-02 01:01:00,89.81,89.87,89.81,89.86,241600000.0
2009-07-02 01:02:00,89.865,89.885,89.845,89.845,172000000.0
2009-07-02 01:03:00,89.85,89.89,89.845,89.86,194400000.0
2009-07-02 01:04:00,89.855,89.855,89.83,89.835,62400000.0
2009-07-02 01:05:00,89.835,89.845,89.795,89.815,143600000.0
2009-07-02 01:06:00,89.825,89.845,89.815,89.835,197200000.0
2009-07-02 01:07:00,89.845,89.845,89.835,89.845,96000000.0
2009-07-02 01:08:00,89.845,89.875,89.845,89.875,125800000.0
2009-07-02 01:09:00,89.865,89.865,89.855,89.86,161399999.0
2009-07-02 01:10:00,89.865,89.875,89.855,89.855,24200000.0
2009-07-02 01:11:00,89.865,89.865,89.835,89.835,38000000.0
2009-07-02 01:12:00,89.845,89.845,89.82,89.825,78000000.0
2009-07-02 01:13:00,89.835,89.835,89.83,89.83,16000000.0
2009-07-02 01:14:00,89.825,89.845,89.825,89.835,68800000.0
2009-07-02 01:15:00,89.84,89.84,89.81,89.815,86600000.0
2009-07-02 01:16:00,89.815,89.825,89.805,89.805,52200000.0
2009-07-02 01:17:00,89.81,89.825,89.81,89.82,197200000.0
2009-07-02 01:18:00,89.82,89.825,89.82,89.825,68000000.0
2009-07-02 01:19:00,89.815,89.815,89.81,89.815,82600000.0
2009-07-02 01:20:00,89.815,89.815,89.805,89.805,115200000.0
2009-07-02 01:21:00,89.81,89.825,89.81,89.825,169400000.0
2009-07-02 01:22:00,89.82,89.83,89.82,89.82,167600000.0
2009-07-02 01:23:00,89.825,89.845,89.825,89.835,158400000.0
2009-07-02 01:24:00,89.845,89.85,89.805,89.82,106200000.0
2009-07-02 01:25:00,89.82,89.825,89.795,89.795,358000000.0
2009-07-02 01:26:00,89.795,89.795,89.76,89.785,383400000.0
2009-07-02 01:27:00,89.775,89.775,89.76,89.76,152400000.0
2009-07-02 01:28:00,89.765,89.775,89.75,89.765,161800000.0
2009-07-02 01:29:00,89.77,89.775,89.725,89.74,237400000.0
2009-07-02 01:30:00,89.745,89.75,89.69,89.725,436200000.0
2009-07-02 01:31:00,89.73,89.745,89.725,89.74,259800000.0
2009-07-02 01:32:00,89.74,89.74,89.715,89.72,104400000.0
2009-07-02 01:33:00,89.72,89.74,89.705,89.735,239600000.0
2009-07-02 01:34:00,89.745,89.765,89.74,89.745,240400000.0
2009-07-02 01:35:00,89.75,89.76,89.735,89.75,160400000.0
2009-07-02 01:36:00,89.75,89.75,89.735,89.735,158400000.0
2009-07-02 01:37:00,89.745,89.745,89.735,89.745,92200000.0
2009-07-02 01:38:00,89.735,89.745,89.735,89.735,255600000.0
2009-07-02 01:39:00,89.735,89.735,89.72,89.725,247400000.0
2009-07-02 01:40:00,89.725,89.74,89.72,89.735,249200000.0
2009-07-02 01:41:00,89.735,89.75,89.725,89.75,155400000.0
2009-07-02 01:42:00,89.75,89.765,89.74,89.745,188000000.0
2009-07-02 01:43:00,89.745,89.76,89.74,89.755,173800000.0
2009-07-02 01:44:00,89.76,89.76,89.715,89.72,210400000.0
2009-07-02 01:45:00,89.72,89.735,89.71,89.72,185800000.0
2009-07-02 01:46:00,89.72,89.74,89.705,89.73,246800000.0
2009-07-02 01:47:00,89.73,89.735,89.705,89.71,217200000.0
2009-07-02 01:48:00,89.715,89.715,89.695,89.705,296400000.0
2009-07-02 01:49:00,89.705,89.72,89.7,89.72,233600000.0
2009-07-02 01:50:00,89.72,89.74,89.715,89.74,207800000.0
2009-07-02 01:51:00,89.73,89.745,89.725,89.74,172800000.0
2009-07-02 01:52:00,89.745,89.745,89.72,89.735,218400000.0
2009-07-02 01:53:00,89.735,89.74,89.71,89.715,73200000.0
2009-07-02 01:54:00,89.72,89.735,89.72,89.725,73000000.0
2009-07-02 01:55:00,89.73,89.73,89.715,89.715,71200000.0
2009-07-02 01:56:00,89.72,89.72,89.715,89.72,66400000.0
2009-07-02 01:57:00,89.73,89.78,89.725,89.765,371000000.0
2009-07-02 01:58:00,89.765,89.78,89.76,89.77,157600000.0
2009-07-02 01:59:00,89.77,89.78,89.77,89.77,102800000.0
2009-07-02 02:00:00,89.77,89.77,89.705,89.725,450800000.0
2009-07-02 02:01:00,89.725,89.765,89.725,89.76,434600000.0
2009-07-02 02:02:00,89.755,89.77,89.74,89.765,426400000.0
2009-07-02 02:03:00,89.755,89.775,89.75,89.76,297799999.0
2009-07-02 02:04:00,89.76,89.76,89.74,89.745,258200000.0
2009-07-02 02:05:00,89.745,89.76,89.725,89.735,376200000.0
2009-07-02 02:06:00,89.735,89.735,89.735,89.735,30400000.0
2009-07-02 02:07:00,89.73,89.735,89.715,89.715,481199997.0
2009-07-02 02:08:00,89.715,89.73,89.715,89.715,421000000.0
2009-07-02 02:09:00,89.715,89.725,89.705,89.705,346800000.0
2009-07-02 02:10:00,89.715,89.72,89.71,89.71,76000000.0
2009-07-02 02:11:00,89.71,89.715,89.7,89.7,192000000.0
2009-07-02 02:12:00,89.7,89.705,89.685,89.695,410400000.0
2009-07-02 02:13:00,89.7,89.7,89.64,89.64,352200000.0
2009-07-02 02:14:00,89.645,89.69,89.64,89.66,612000000.0
2009-07-02 02:15:00,89.655,89.695,89.655,89.685,224400000.0
2009-07-02 02:16:00,89.685,89.69,89.665,89.685,141200000.0
2009-07-02 02:17:00,89.69,89.7,89.685,89.69,82600000.0
2009-07-02 02:18:00,89.69,89.705,89.685,89.705,102800000.0
2009-07-02 02:19:00,89.705,89.72,89.7,89.715,108400000.0
2009-07-02 02:20:00,89.715,89.725,89.675,89.68,219200000.0
2009-07-02 02:21:00,89.68,89.68,89.645,89.665,457000000.0
2009-07-02 02:22:00,89.665,89.685,89.655,89.675,369600000.0
2009-07-02 02:23:00,89.675,89.7,89.675,89.675,336600000.0
2009-07-02 02:24:00,89.675,89.685,89.66,89.67,195600000.0
2009-07-02 02:25:00,89.67,89.685,89.665,89.67,239000000.0
2009-07-02 02:26:00,89.665,89.675,89.655,89.675,161200000.0
2009-07-02 02:27:00,89.67,89.675,89.65,89.655,208600000.0
2009-07-02 02:28:00,89.655,89.725,89.65,89.69,325800000.0
2009-07-02 02:29:00,89.695,89.705,89.68,89.695,284800000.0
2009-07-02 02:30:00,89.695,89.71,89.67,89.67,76600000.0
2009-07-02 02:31:00,89.67,89.68,89.655,89.665,134400000.0
2009-07-02 02:32:00,89.67,89.69,89.655,89.655,311400000.0
2009-07-02 02:33:00,89.655,89.685,89.655,89.665,221200000.0
2009-07-02 02:34:00,89.66,89.67,89.65,89.655,129400000.0
2009-07-02 02:35:00,89.655,89.675,89.65,89.665,234800000.0
2009-07-02 02:36:00,89.665,89.7,89.665,89.67,134000000.0
2009-07-02 02:37:00,89.675,89.695,89.66,89.695,224600000.0
2009-07-02 02:38:00,89.695,89.71,89.685,89.695,349800000.0
2009-07-02 02:39:00,89.695,89.695,89.665,89.68,140800000.0
2009-07-02 02:40:00,89.67,89.705,89.67,89.695,249400000.0
2009-07-02 02:41:00,89.705,89.725,89.695,89.71,363000000.0
2009-07-02 02:42:00,89.705,89.735,89.69,89.71,228600000.0
2009-07-02 02:43:00,89.705,89.71,89.685,89.71,82200000.0
2009-07-02 02:44:00,89.71,89.73,89.695,89.715,108000000.0
2009-07-02 02:45:00,89.705,89.715,89.685,89.7,360600000.0
2009-07-02 02:46:00,89.715,89.735,89.665,89.675,468600000.0
2009-07-02 02:47:00,89.675,89.68,89.66,89.67,225800000.0
2009-07-02 02:48:00,89.665,89.725,89.665,89.7,193800000.0
2009-07-02 02:49:00,89.695,89.7,89.66,89.665,370600000.0
2009-07-02 02:50:00,89.665,89.69,89.655,89.68,335000000.0
2009-07-02 02:51:00,89.68,89.705,89.675,89.695,150800000.0
2009-07-02 02:52:00,89.705,89.72,89.69,89.71,350400000.0
2009-07-02 02:53:00,89.71,89.71,89.69,89.695,257400000.0
2009-07-02 02:54:00,89.705,89.725,89.7,89.705,420800000.0
2009-07-02 02:55:00,89.705,89.725,89.685,89.72,387200000.0
2009-07-02 02:56:00,89.72,89.72,89.685,89.685,278200000.0
2009-07-02 02:57:00,89.685,89.715,89.685,89.705,99200000.0
2009-07-02 02:58:00,89.705,89.72,89.7,89.715,261400000.0
2009-07-02 02:59:00,89.715,89.74,89.695,89.725,301800000.0
2009-07-02 03:00:00,89.725,89.74,89.71,89.72,157200000.0
2009-07-02 03:01:00,89.72,89.725,89.69,89.695,289000000.0
2009-07-02 03:02:00,89.695,89.695,89.64,89.675,428200000.0
2009-07-02 03:03:00,89.675,89.7,89.67,89.695,387800000.0
2009-07-02 03:04:00,89.695,89.7,89.67,89.67,555800000.0
2009-07-02 03:05:00,89.665,89.68,89.66,89.675,268600000.0
2009-07-02 03:06:00,89.68,89.68,89.66,89.66,141600000.0
2009-07-02 03:07:00,89.675,89.675,89.65,89.655,261200000.0
2009-07-02 03:08:00,89.665,89.67,89.655,89.665,78400000.0
2009-07-02 03:09:00,89.665,89.67,89.645,89.65,167000000.0
2009-07-02 03:10:00,89.655,89.66,89.645,89.65,232200000.0
2009-07-02 03:11:00,89.655,89.665,89.635,89.64,267600000.0
2009-07-02 03:12:00,89.645,89.65,89.63,89.635,181200000.0
2009-07-02 03:13:00,89.625,89.65,89.61,89.65,262800000.0
2009-07-02 03:14:00,89.66,89.68,89.65,89.65,281600000.0
2009-07-02 03:15:00,89.65,89.655,89.63,89.65,289800000.0
2009-07-02 03:16:00,89.65,89.68,89.645,89.665,189400000.0
2009-07-02 03:17:00,89.665,89.675,89.66,89.675,109000000.0
2009-07-02 03:18:00,89.675,89.68,89.67,89.68,92800000.0
2009-07-02 03:19:00,89.685,89.69,89.67,89.685,137200000.0
2009-07-02 03:20:00,89.685,89.685,89.67,89.68,119000000.0
2009-07-02 03:21:00,89.67,89.685,89.66,89.67,580400000.0
2009-07-02 03:22:00,89.675,89.68,89.665,89.665,90400000.0
2009-07-02 03:23:00,89.67,89.69,89.66,89.68,203600000.0
2009-07-02 03:24:00,89.68,89.68,89.665,89.67,342600000.0
2009-07-02 03:25:00,89.665,89.67,89.66,89.665,133200000.0
2009-07-02 03:26:00,89.665,89.68,89.655,89.675,171600000.0
2009-07-02 03:27:00,89.675,89.69,89.675,89.68,184400000.0
2009-07-02 03:28:00,89.68,89.68,89.655,89.67,113800000.0
2009-07-02 03:29:00,89.67,89.685,89.67,89.685,51000000.0
2009-07-02 03:30:00,89.685,89.685,89.635,89.665,213400000.0
2009-07-02 03:31:00,89.67,89.67,89.65,89.65,86400000.0
2009-07-02 03:32:00,89.655,89.675,89.65,89.655,224200000.0
2009-07-02 03:33:00,89.66,89.675,89.66,89.665,31800000.0
2009-07-02 03:34:00,89.67,89.695,89.665,89.69,135400000.0
2009-07-02 03:35:00,89.69,89.695,89.685,89.69,139200000.0
2009-07-02 03:36:00,89.69,89.69,89.665,89.665,78000000.0
2009-07-02 03:37:00,89.66,89.665,89.645,89.665,151400000.0
2009-07-02 03:38:00,89.665,89.665,89.66,89.665,30000000.0
2009-07-02 03:39:00,89.665,89.665,89.66,89.665,103800000.0
2009-07-02 03:40:00,89.66,89.68,89.66,89.675,119200000.0
2009-07-02 03:41:00,89.675,89.68,89.66,89.675,220400000.0
2009-07-02 03:42:00,89.67,89.67,89.645,89.645,47200000.0
2009-07-02 03:43:00,89.65,89.67,89.65,89.665,59800000.0
2009-07-02 03:44:00,89.66,89.665,89.655,89.655,151000000.0
2009-07-02 03:45:00,89.655,89.665,89.655,89.665,87400000.0
2009-07-02 03:46:00,89.655,89.67,89.655,89.665,64800000.0
2009-07-02 03:47:00,89.66,89.67,89.64,89.67,102000000.0
2009-07-02 03:48:00,89.67,89.67,89.635,89.66,89400000.0
2009-07-02 03:49:00,89.66,89.705,89.66,89.705,82200000.0
2009-07-02 03:50:00,89.705,89.73,89.7,89.71,228400000.0
2009-07-02 03:51:00,89.715,89.725,89.705,89.705,34200000.0
2009-07-02 03:52:00,89.69,89.72,89.68,89.72,153200000.0
2009-07-02 03:53:00,89.725,89.755,89.705,89.755,124400000.0
2009-07-02 03:54:00,89.755,89.755,89.74,89.755,64800000.0
2009-07-02 03:55:00,89.735,89.765,89.735,89.765,122200000.0
2009-07-02 03:56:00,89.765,89.785,89.755,89.775,183200000.0
2009-07-02 03:57:00,89.775,89.775,89.735,89.75,115000000.0
2009-07-02 03:58:00,89.75,89.75,89.73,89.745,95000000.0
2009-07-02 03:59:00,89.745,89.745,89.74,89.745,14400000.0
2009-07-02 04:00:00,89.74,89.74,89.73,89.73,30000000.0
2009-07-02 04:01:00,89.735,89.735,89.705,89.715,181000000.0
2009-07-02 04:02:00,89.715,89.745,89.715,89.745,135600000.0
2009-07-02 04:03:00,89.745,89.75,89.735,89.735,50800000.0
2009-07-02 04:04:00,89.735,89.75,89.715,89.745,121600000.0
2009-07-02 04:05:00,89.745,89.755,89.745,89.755,51600000.0
2009-07-02 04:06:00,89.755,89.755,89.715,89.72,90600000.0
2009-07-02 04:07:00,89.72,89.76,89.715,89.76,129600000.0
2009-07-02 04:08:00,89.76,89.765,89.745,89.745,31000000.0
2009-07-02 04:09:00,89.745,89.745,89.715,89.725,292000000.0
2009-07-02 04:10:00,89.73,89.745,89.73,89.745,112200000.0
2009-07-02 04:11:00,89.745,89.76,89.745,89.76,110200000.0
2009-07-02 04:12:00,89.76,89.77,89.745,89.765,55600000.0
2009-07-02 04:13:00,89.77,89.81,89.77,89.78,87400001.0
2009-07-02 04:14:00,89.785,89.805,89.775,89.8,169000000.0
2009-07-02 04:15:00,89.785,89.8,89.77,89.79,112400000.0
2009-07-02 04:16:00,89.79,89.8,89.78,89.78,72000000.0
2009-07-02 04:17:00,89.785,89.785,89.76,89.77,79000000.0
2009-07-02 04:18:00,89.765,89.775,89.73,89.73,104400000.0
2009-07-02 04:19:00,89.73,89.745,89.725,89.745,100000000.0
2009-07-02 04:20:00,89.745,89.76,89.73,89.755,137600000.0
2009-07-02 04:21:00,89.75,89.765,89.75,89.75,43400000.0
2009-07-02 04:22:00,89.75,89.765,89.75,89.765,41400000.0
2009-07-02 04:23:00,89.755,89.76,89.745,89.76,99600000.0
2009-07-02 04:24:00,89.76,89.765,89.695,89.7,389200000.0
2009-07-02 04:25:00,89.7,89.75,89.685,89.75,432000000.0
2009-07-02 04:26:00,89.75,89.755,89.7,89.705,330400000.0
2009-07-02 04:27:00,89.705,89.74,89.7,89.73,274800000.0
2009-07-02 04:28:00,89.73,89.73,89.7,89.715,162000000.0
2009-07-02 04:29:00,89.72,89.74,89.705,89.715,310400000.0
2009-07-02 04:30:00,89.715,89.72,89.66,89.675,446000000.0
2009-07-02 04:31:00,89.68,89.695,89.675,89.685,377800000.0
2009-07-02 04:32:00,89.685,89.695,89.66,89.66,350400000.0
2009-07-02 04:33:00,89.68,89.73,89.68,89.69,355000000.0
2009-07-02 04:34:00,89.69,89.715,89.68,89.71,156000000.0
2009-07-02 04:35:00,89.705,89.725,89.7,89.725,147200000.0
2009-07-02 04:36:00,89.725,89.73,89.7,89.73,206600000.0
2009-07-02 04:37:00,89.725,89.755,89.725,89.735,308000000.0
2009-07-02 04:38:00,89.735,89.745,89.725,89.735,168200000.0
2009-07-02 04:39:00,89.735,89.76,89.735,89.745,148600000.0
2009-07-02 04:40:00,89.735,89.76,89.73,89.76,589800000.0
2009-07-02 04:41:00,89.74,89.76,89.705,89.73,463400000.0
2009-07-02 04:42:00,89.73,89.745,89.715,89.725,233400000.0
2009-07-02 04:43:00,89.725,89.735,89.72,89.72,171000000.0
2009-07-02 04:44:00,89.72,89.725,89.705,89.705,100600000.0
2009-07-02 04:45:00,89.705,89.74,89.695,89.74,132800000.0
2009-07-02 04:46:00,89.74,89.74,89.73,89.73,24800000.0
2009-07-02 04:47:00,89.735,89.735,89.7,89.71,212800000.0
2009-07-02 04:48:00,89.71,89.715,89.71,89.71,40000000.0
2009-07-02 04:49:00,89.705,89.725,89.705,89.72,65800000.0
2009-07-02 04:50:00,89.72,89.72,89.71,89.715,23200000.0
2009-07-02 04:51:00,89.715,89.72,89.69,89.695,103000000.0
2009-07-02 04:52:00,89.7,89.71,89.7,89.7,44600000.0
2009-07-02 04:53:00,89.7,89.705,89.7,89.705,85000000.0
2009-07-02 04:54:00,89.705,89.725,89.705,89.72,86200000.0
2009-07-02 04:55:00,89.725,89.745,89.72,89.74,162200000.0
2009-07-02 04:56:00,89.74,89.75,89.735,89.75,58600000.0
2009-07-02 04:57:00,89.75,89.75,89.725,89.735,69800000.0
2009-07-02 04:58:00,89.745,89.75,89.73,89.73,100400000.0
2009-07-02 04:59:00,89.73,89.74,89.73,89.73,127000000.0
2009-07-02 05:00:00,89.73,89.75,89.715,89.74,129600000.0
2009-07-02 05:01:00,89.745,89.76,89.73,89.74,129600000.0
2009-07-02 05:02:00,89.745,89.75,89.73,89.74,33000000.0
2009-07-02 05:03:00,89.73,89.75,89.73,89.74,71400000.0
2009-07-02 05:04:00,89.74,89.755,89.725,89.725,275000000.0
2009-07-02 05:05:00,89.73,89.74,89.73,89.735,84400000.0
2009-07-02 05:06:00,89.735,89.735,89.715,89.715,164800000.0
2009-07-02 05:07:00,89.715,89.74,89.7,89.73,211600000.0
2009-07-02 05:08:00,89.725,89.74,89.72,89.72,185000000.0
2009-07-02 05:09:00,89.73,89.735,89.725,89.73,56800000.0
2009-07-02 05:10:00,89.73,89.73,89.72,89.73,12200000.0
2009-07-02 05:11:00,89.72,89.725,89.72,89.725,50600000.0
2009-07-02 05:12:00,89.725,89.725,89.715,89.715,165400000.0
2009-07-02 05:13:00,89.715,89.735,89.715,89.735,162600000.0
2009-07-02 05:14:00,89.73,89.73,89.7,89.72,235200000.0
2009-07-02 05:15:00,89.72,89.72,89.695,89.71,122200000.0
2009-07-02 05:16:00,89.715,89.715,89.69,89.715,250000000.0
2009-07-02 05:17:00,89.72,89.735,89.71,89.725,57400000.0
2009-07-02 05:18:00,89.725,89.725,89.7,89.71,169500000.0
2009-07-02 05:19:00,89.705,89.725,89.705,89.725,155000000.0
2009-07-02 05:20:00,89.725,89.735,89.7,89.705,301600005.0
2009-07-02 05:21:00,89.71,89.715,89.685,89.685,145600000.0
2009-07-02 05:22:00,89.695,89.705,89.68,89.69,179400000.0
2009-07-02 05:23:00,89.695,89.7,89.69,89.695,185600000.0
2009-07-02 05:24:00,89.695,89.73,89.69,89.72,210600000.0
2009-07-02 05:25:00,89.725,89.725,89.7,89.705,154000000.0
2009-07-02 05:26:00,89.715,89.73,89.705,89.715,227800000.0
2009-07-02 05:27:00,89.71,89.72,89.705,89.715,230000000.0
2009-07-02 05:28:00,89.71,89.725,89.71,89.715,309000000.0
2009-07-02 05:29:00,89.715,89.715,89.69,89.69,239600000.0
2009-07-02 05:30:00,89.695,89.705,89.695,89.695,138400000.0
2009-07-02 05:31:00,89.7,89.705,89.685,89.705,172200000.0
2009-07-02 05:32:00,89.705,89.715,89.705,89.715,170600000.0
2009-07-02 05:33:00,89.72,89.74,89.705,89.73,265000000.0
2009-07-02 05:34:00,89.725,89.745,89.725,89.73,151000000.0
2009-07-02 05:35:00,89.735,89.745,89.735,89.74,37000000.0
2009-07-02 05:36:00,89.74,89.745,89.73,89.735,85400000.0
2009-07-02 05:37:00,89.73,89.745,89.725,89.745,66200000.0
2009-07-02 05:38:00,89.745,89.75,89.745,89.75,52600000.0
2009-07-02 05:39:00,89.745,89.755,89.745,89.755,25000000.0
2009-07-02 05:40:00,89.755,89.755,89.73,89.735,81600000.0
2009-07-02 05:41:00,89.735,89.74,89.735,89.74,60800000.0
2009-07-02 05:42:00,89.735,89.745,89.73,89.74,309400000.0
2009-07-02 05:43:00,89.75,89.75,89.73,89.74,105800000.0
2009-07-02 05:44:00,89.74,89.755,89.74,89.745,76200000.0
2009-07-02 05:45:00,89.745,89.75,89.74,89.75,150600000.0
2009-07-02 05:46:00,89.74,89.76,89.735,89.75,59200000.0
2009-07-02 05:47:00,89.75,89.75,89.74,89.74,32000000.0
2009-07-02 05:48:00,89.74,89.74,89.735,89.74,44800000.0
2009-07-02 05:49:00,89.74,89.75,89.74,89.75,55800000.0
2009-07-02 05:50:00,89.75,89.765,89.75,89.76,135600000.0
2009-07-02 05:51:00,89.765,89.765,89.73,89.745,103400000.0
2009-07-02 05:52:00,89.745,89.765,89.73,89.735,119800000.0
2009-07-02 05:53:00,89.735,89.735,89.695,89.73,149400000.0
2009-07-02 05:54:00,89.725,89.725,89.715,89.715,158400000.0
2009-07-02 05:55:00,89.72,89.72,89.7,89.705,340000000.0
2009-07-02 05:56:00,89.705,89.71,89.695,89.7,127000000.0
2009-07-02 05:57:00,89.7,89.7,89.655,89.67,226000000.0
2009-07-02 05:58:00,89.67,89.7,89.665,89.675,244600000.0
2009-07-02 05:59:00,89.67,89.69,89.67,89.69,139200000.0
2009-07-02 06:00:00,89.7,89.71,89.675,89.675,110200000.0
2009-07-02 06:01:00,89.675,89.68,89.65,89.66,235800000.0
2009-07-02 06:02:00,89.66,89.685,89.65,89.675,114600000.0
2009-07-02 06:03:00,89.675,89.685,89.67,89.685,168600000.0
2009-07-02 06:04:00,89.685,89.7,89.68,89.7,212800000.0
2009-07-02 06:05:00,89.695,89.705,89.69,89.7,58200000.0
2009-07-02 06:06:00,89.7,89.71,89.685,89.695,90200000.0
2009-07-02 06:07:00,89.7,89.7,89.675,89.675,36200000.0
2009-07-02 06:08:00,89.675,89.675,89.66,89.66,214200000.0
2009-07-02 06:09:00,89.66,89.66,89.645,89.655,392000000.0
2009-07-02 06:10:00,89.655,89.67,89.655,89.665,297800000.0
2009-07-02 06:11:00,89.665,89.665,89.635,89.645,461800000.0
2009-07-02 06:12:00,89.645,89.645,89.63,89.64,135800000.0
2009-07-02 06:13:00,89.64,89.645,89.63,89.645,147000000.0
2009-07-02 06:14:00,89.65,89.65,89.64,89.65,99400000.0
2009-07-02 06:15:00,89.65,89.675,89.645,89.665,154400000.0
2009-07-02 06:16:00,89.665,89.665,89.65,89.655,259000000.0
2009-07-02 06:17:00,89.655,89.665,89.655,89.655,293400000.0
2009-07-02 06:18:00,89.655,89.665,89.655,89.66,369200000.0
2009-07-02 06:19:00,89.665,89.68,89.655,89.67,186800000.0
2009-07-02 06:20:00,89.67,89.67,89.66,89.67,167000000.0
2009-07-02 06:21:00,89.67,89.67,89.665,89.67,53600000.0
2009-07-02 06:22:00,89.67,89.68,89.66,89.67,70400000.0
2009-07-02 06:23:00,89.67,89.675,89.665,89.675,32200000.0
2009-07-02 06:24:00,89.67,89.67,89.66,89.66,120200000.0
2009-07-02 06:25:00,89.665,89.665,89.65,89.65,66000000.0
2009-07-02 06:26:00,89.65,89.665,89.645,89.66,63600000.0
2009-07-02 06:27:00,89.665,89.665,89.65,89.66,186400000.0
2009-07-02 06:28:00,89.66,89.66,89.645,89.655,193400000.0
2009-07-02 06:29:00,89.65,89.655,89.645,89.65,54400000.0
2009-07-02 06:30:00,89.64,89.665,89.64,89.66,113200000.0
2009-07-02 06:31:00,89.66,89.685,89.66,89.685,111000000.0
2009-07-02 06:32:00,89.68,89.69,89.675,89.685,51800000.0
2009-07-02 06:33:00,89.685,89.685,89.675,89.68,57000000.0
2009-07-02 06:34:00,89.685,89.685,89.675,89.68,126000000.0
2009-07-02 06:35:00,89.675,89.68,89.67,89.675,73400000.0
2009-07-02 06:36:00,89.68,89.68,89.67,89.675,59400000.0
2009-07-02 06:37:00,89.675,89.685,89.675,89.68,112000000.0
2009-07-02 06:38:00,89.68,89.68,89.66,89.675,128200000.0
2009-07-02 06:39:00,89.67,89.685,89.66,89.685,172800000.0
2009-07-02 06:40:00,89.685,89.695,89.68,89.69,186000000.0
2009-07-02 06:41:00,89.7,89.7,89.665,89.67,127200000.0
2009-07-02 06:42:00,89.67,89.69,89.66,89.69,196600000.0
2009-07-02 06:43:00,89.69,89.705,89.685,89.695,204800000.0
2009-07-02 06:44:00,89.69,89.695,89.68,89.69,277200000.0
2009-07-02 06:45:00,89.685,89.7,89.685,89.7,161000000.0
2009-07-02 06:46:00,89.7,89.7,89.675,89.675,168200000.0
2009-07-02 06:47:00,89.675,89.695,89.675,89.68,248200000.0
2009-07-02 06:48:00,89.68,89.705,89.68,89.695,133600000.0
2009-07-02 06:49:00,89.69,89.705,89.685,89.695,209800000.0
2009-07-02 06:50:00,89.695,89.7,89.685,89.685,238600000.0
2009-07-02 06:51:00,89.685,89.715,89.685,89.705,305200000.0
2009-07-02 06:52:00,89.705,89.71,89.695,89.71,273600000.0
2009-07-02 06:53:00,89.71,89.72,89.685,89.685,366800000.0
2009-07-02 06:54:00,89.695,89.7,89.68,89.685,294400000.0
2009-07-02 06:55:00,89.685,89.715,89.68,89.705,270000000.0
2009-07-02 06:56:00,89.705,89.71,89.7,89.705,197600000.0
2009-07-02 06:57:00,89.705,89.705,89.685,89.705,313600000.0
2009-07-02 06:58:00,89.705,89.725,89.7,89.71,427600000.0
2009-07-02 06:59:00,89.71,89.725,89.695,89.715,250400000.0
2009-07-02 07:00:00,89.715,89.74,89.71,89.715,272200000.0
2009-07-02 07:01:00,89.715,89.725,89.705,89.705,261800000.0
2009-07-02 07:02:00,89.705,89.73,89.705,89.705,235600000.0
2009-07-02 07:03:00,89.71,89.73,89.71,89.725,291000000.0
2009-07-02 07:04:00,89.725,89.735,89.715,89.735,382600000.0
2009-07-02 07:05:00,89.735,89.76,89.73,89.73,340200000.0
2009-07-02 07:06:00,89.735,89.745,89.715,89.735,362800000.0
2009-07-02 07:07:00,89.73,89.735,89.725,89.725,196800000.0
2009-07-02 07:08:00,89.725,89.725,89.695,89.695,203200000.0
2009-07-02 07:09:00,89.695,89.725,89.695,89.72,458400000.0
2009-07-02 07:10:00,89.72,89.72,89.715,89.715,160400000.0
2009-07-02 07:11:00,89.715,89.725,89.71,89.715,261800000.0
2009-07-02 07:12:00,89.72,89.72,89.71,89.715,79600000.0
2009-07-02 07:13:00,89.715,89.725,89.695,89.715,317200000.0
2009-07-02 07:14:00,89.715,89.725,89.715,89.72,126400000.0
2009-07-02 07:15:00,89.715,89.725,89.705,89.705,419600000.0
2009-07-02 07:16:00,89.705,89.715,89.7,89.7,222800000.0
2009-07-02 07:17:00,89.695,89.695,89.68,89.69,230200000.0
2009-07-02 07:18:00,89.695,89.7,89.675,89.695,195200000.0
2009-07-02 07:19:00,89.695,89.705,89.685,89.705,125600000.0
2009-07-02 07:20:00,89.7,89.705,89.685,89.685,66600000.0
2009-07-02 07:21:00,89.69,89.7,89.685,89.69,113800000.0
2009-07-02 07:22:00,89.69,89.69,89.675,89.675,131600000.0
2009-07-02 07:23:00,89.68,89.68,89.675,89.68,51600000.0
2009-07-02 07:24:00,89.675,89.695,89.67,89.675,250200000.0
2009-07-02 07:25:00,89.675,89.69,89.675,89.685,28200000.0
2009-07-02 07:26:00,89.685,89.7,89.685,89.685,151200000.0
2009-07-02 07:27:00,89.68,89.685,89.68,89.68,68000000.0
2009-07-02 07:28:00,89.68,89.69,89.68,89.685,55000000.0
2009-07-02 07:29:00,89.68,89.685,89.675,89.68,42000000.0
2009-07-02 07:30:00,89.68,89.715,89.68,89.705,187400001.0
2009-07-02 07:31:00,89.725,89.725,89.7,89.72,144200000.0
2009-07-02 07:32:00,89.725,89.74,89.72,89.74,110800000.0
2009-07-02 07:33:00,89.74,89.76,89.735,89.74,162700000.0
2009-07-02 07:34:00,89.735,89.745,89.72,89.73,373500000.0
2009-07-02 07:35:00,89.73,89.73,89.715,89.715,253600000.0
2009-07-02 07:36:00,89.715,89.725,89.715,89.715,113200000.0
2009-07-02 07:37:00,89.715,89.725,89.7,89.725,193800000.0
2009-07-02 07:38:00,89.725,89.73,89.69,89.695,322000000.0
2009-07-02 07:39:00,89.7,89.72,89.69,89.7,194000000.0
2009-07-02 07:40:00,89.695,89.705,89.685,89.695,266200000.0
2009-07-02 07:41:00,89.695,89.695,89.675,89.68,155000000.0
2009-07-02 07:42:00,89.68,89.69,89.67,89.68,192800000.0
2009-07-02 07:43:00,89.685,89.71,89.685,89.69,201800000.0
2009-07-02 07:44:00,89.685,89.7,89.685,89.69,218600000.0
2009-07-02 07:45:00,89.69,89.695,89.675,89.68,289600000.0
2009-07-02 07:46:00,89.685,89.725,89.685,89.705,284200000.0
2009-07-02 07:47:00,89.72,89.72,89.695,89.705,480200000.0
2009-07-02 07:48:00,89.705,89.71,89.685,89.69,388200000.0
2009-07-02 07:49:00,89.695,89.7,89.685,89.69,104000000.0
2009-07-02 07:50:00,89.685,89.695,89.685,89.695,115600000.0
2009-07-02 07:51:00,89.695,89.72,89.69,89.7,282400000.0
2009-07-02 07:52:00,89.7,89.7,89.685,89.7,271200000.0
2009-07-02 07:53:00,89.7,89.715,89.685,89.715,292400000.0
2009-07-02 07:54:00,89.72,89.725,89.705,89.71,188000000.0
2009-07-02 07:55:00,89.705,89.705,89.685,89.695,331400000.0
2009-07-02 07:56:00,89.695,89.695,89.67,89.69,287600000.0
2009-07-02 07:57:00,89.69,89.695,89.675,89.685,326200000.0
2009-07-02 07:58:00,89.685,89.685,89.64,89.64,271200000.0
2009-07-02 07:59:00,89.64,89.645,89.63,89.635,188400000.0
2009-07-02 08:00:00,89.645,89.65,89.625,89.625,365400000.0
2009-07-02 08:01:00,89.625,89.68,89.62,89.67,286800000.0
2009-07-02 08:02:00,89.67,89.685,89.665,89.67,291600000.0
2009-07-02 08:03:00,89.675,89.695,89.665,89.665,152000000.0
2009-07-02 08:04:00,89.665,89.68,89.655,89.67,293000000.0
2009-07-02 08:05:00,89.67,89.68,89.655,89.68,222200000.0
2009-07-02 08:06:00,89.685,89.695,89.675,89.68,155400000.0
2009-07-02 08:07:00,89.675,89.685,89.665,89.665,136400000.0
2009-07-02 08:08:00,89.67,89.685,89.64,89.64,401800000.0
2009-07-02 08:09:00,89.64,89.645,89.615,89.64,356400000.0
2009-07-02 08:10:00,89.645,89.645,89.625,89.63,481200000.0
2009-07-02 08:11:00,89.63,89.64,89.615,89.625,362199999.0
2009-07-02 08:12:00,89.625,89.655,89.625,89.64,215000000.0
2009-07-02 08:13:00,89.64,89.65,89.635,89.645,233200000.0
2009-07-02 08:14:00,89.645,89.665,89.64,89.665,327600000.0
2009-07-02 08:15:00,89.665,89.67,89.645,89.665,204400000.0
2009-07-02 08:16:00,89.665,89.665,89.61,89.615,436200000.0
2009-07-02 08:17:00,89.615,89.645,89.61,89.625,254600000.0
2009-07-02 08:18:00,89.625,89.645,89.62,89.64,209200000.0
2009-07-02 08:19:00,89.64,89.67,89.64,89.655,244600000.0
2009-07-02 08:20:00,89.65,89.68,89.65,89.67,222200000.0
2009-07-02 08:21:00,89.675,89.695,89.665,89.685,211600000.0
2009-07-02 08:22:00,89.685,89.7,89.68,89.68,225600000.0
2009-07-02 08:23:00,89.675,89.695,89.665,89.675,154800000.0
2009-07-02 08:24:00,89.675,89.69,89.675,89.685,90200000.0
2009-07-02 08:25:00,89.685,89.7,89.665,89.7,410600000.0
2009-07-02 08:26:00,89.695,89.72,89.69,89.715,116800000.0
2009-07-02 08:27:00,89.715,89.75,89.705,89.72,250400000.0
2009-07-02 08:28:00,89.72,89.725,89.695,89.71,282200000.0
2009-07-02 08:29:00,89.705,89.71,89.705,89.705,60600000.0
2009-07-02 08:30:00,89.7,89.7,89.7,89.7,26800000.0
2009-07-02 08:31:00,89.705,89.71,89.685,89.695,178800000.0
2009-07-02 08:32:00,89.695,89.715,89.69,89.71,128200000.0
2009-07-02 08:33:00,89.71,89.725,89.695,89.71,300800000.0
2009-07-02 08:34:00,89.71,89.71,89.675,89.68,198200000.0
2009-07-02 08:35:00,89.68,89.69,89.66,89.66,313800000.0
2009-07-02 08:36:00,89.66,89.675,89.635,89.66,388800000.0
2009-07-02 08:37:00,89.675,89.685,89.65,89.655,309000000.0
2009-07-02 08:38:00,89.655,89.705,89.655,89.68,329000000.0
2009-07-02 08:39:00,89.68,89.715,89.68,89.71,167000000.0
2009-07-02 08:40:00,89.705,89.73,89.7,89.715,334400000.0
2009-07-02 08:41:00,89.715,89.715,89.69,89.695,95400000.0
2009-07-02 08:42:00,89.695,89.705,89.675,89.675,201600000.0
2009-07-02 08:43:00,89.675,89.72,89.67,89.72,267000000.0
2009-07-02 08:44:00,89.715,89.715,89.66,89.665,301000000.0
2009-07-02 08:45:00,89.665,89.675,89.645,89.675,174800000.0
2009-07-02 08:46:00,89.675,89.68,89.655,89.67,162200000.0
2009-07-02 08:47:00,89.67,89.69,89.67,89.68,132200000.0
2009-07-02 08:48:00,89.68,89.68,89.67,89.67,50200000.0
2009-07-02 08:49:00,89.67,89.675,89.665,89.67,89400000.0
2009-07-02 08:50:00,89.67,89.675,89.65,89.675,83400000.0
2009-07-02 08:51:00,89.67,89.7,89.64,89.65,431200000.0
2009-07-02 08:52:00,89.65,89.69,89.645,89.68,458400000.0
2009-07-02 08:53:00,89.675,89.73,89.67,89.68,412000000.0
2009-07-02 08:54:00,89.68,89.68,89.625,89.635,373400000.0
2009-07-02 08:55:00,89.63,89.705,89.63,89.685,365200000.0
2009-07-02 08:56:00,89.69,89.69,89.66,89.665,289400000.0
2009-07-02 08:57:00,89.665,89.685,89.635,89.635,363400000.0
2009-07-02 08:58:00,89.64,89.665,89.615,89.66,214400000.0
2009-07-02 08:59:00,89.665,89.7,89.66,89.685,428000000.0
2009-07-02 09:00:00,89.685,89.69,89.625,89.625,329600000.0
2009-07-02 09:01:00,89.625,89.65,89.605,89.635,272200000.0
2009-07-02 09:02:00,89.635,89.655,89.62,89.625,366800000.0
2009-07-02 09:03:00,89.625,89.635,89.605,89.62,209600000.0
2009-07-02 09:04:00,89.62,89.62,89.6,89.615,293000000.0
2009-07-02 09:05:00,89.615,89.615,89.565,89.585,354400000.0
2009-07-02 09:06:00,89.585,89.59,89.57,89.58,530400000.0
2009-07-02 09:07:00,89.59,89.6,89.555,89.565,420800003.0
2009-07-02 09:08:00,89.565,89.615,89.565,89.585,264800000.0
2009-07-02 09:09:00,89.59,89.595,89.56,89.56,467000000.0
2009-07-02 09:10:00,89.56,89.585,89.555,89.56,441800000.0
2009-07-02 09:11:00,89.56,89.57,89.535,89.555,507800000.0
2009-07-02 09:12:00,89.555,89.58,89.545,89.58,210200000.0
2009-07-02 09:13:00,89.575,89.59,89.565,89.57,191000000.0
2009-07-02 09:14:00,89.57,89.58,89.535,89.535,371600000.0
2009-07-02 09:15:00,89.535,89.595,89.53,89.58,388800000.0
2009-07-02 09:16:00,89.575,89.585,89.56,89.565,178600000.0
2009-07-02 09:17:00,89.565,89.57,89.55,89.555,221200000.0
2009-07-02 09:18:00,89.545,89.575,89.53,89.56,210400000.0
2009-07-02 09:19:00,89.565,89.58,89.56,89.575,167600000.0
2009-07-02 09:20:00,89.57,89.57,89.55,89.565,214000000.0
2009-07-02 09:21:00,89.57,89.585,89.56,89.585,65000000.0
2009-07-02 09:22:00,89.585,89.655,89.585,89.65,218800000.0
2009-07-02 09:23:00,89.655,89.655,89.6,89.625,209800000.0
2009-07-02 09:24:00,89.615,89.64,89.6,89.64,137600000.0
2009-07-02 09:25:00,89.645,89.685,89.64,89.67,143800000.0
2009-07-02 09:26:00,89.67,89.68,89.65,89.68,150400000.0
2009-07-02 09:27:00,89.68,89.68,89.66,89.68,132400000.0
2009-07-02 09:28:00,89.68,89.69,89.635,89.645,122600000.0
2009-07-02 09:29:00,89.645,89.65,89.635,89.645,181600000.0
2009-07-02 09:30:00,89.645,89.655,89.595,89.6,215600000.0
2009-07-02 09:31:00,89.605,89.61,89.575,89.59,379400000.0
2009-07-02 09:32:00,89.59,89.605,89.59,89.6,211400000.0
2009-07-02 09:33:00,89.6,89.62,89.57,89.575,278600000.0
2009-07-02 09:34:00,89.58,89.615,89.575,89.605,269000000.0
2009-07-02 09:35:00,89.605,89.62,89.56,89.56,377200000.0
2009-07-02 09:36:00,89.565,89.595,89.53,89.58,523000000.0
2009-07-02 09:37:00,89.57,89.615,89.555,89.595,451800000.0
2009-07-02 09:38:00,89.605,89.63,89.585,89.61,495200000.0
2009-07-02 09:39:00,89.605,89.625,89.595,89.615,362000001.0
2009-07-02 09:40:00,89.615,89.635,89.59,89.61,369000000.0
2009-07-02 09:41:00,89.61,89.635,89.605,89.635,328800000.0
2009-07-02 09:42:00,89.635,89.635,89.6,89.615,490400000.0
2009-07-02 09:43:00,89.615,89.635,89.595,89.615,504400000.0
2009-07-02 09:44:00,89.615,89.665,89.615,89.655,248200000.0
2009-07-02 09:45:00,89.66,89.675,89.635,89.64,201200000.0
2009-07-02 09:46:00,89.635,89.665,89.63,89.635,310800000.0
2009-07-02 09:47:00,89.635,89.645,89.6,89.605,330200000.0
2009-07-02 09:48:00,89.605,89.62,89.6,89.6,406600000.0
2009-07-02 09:49:00,89.6,89.69,89.6,89.68,275399999.0
2009-07-02 09:50:00,89.675,89.675,89.595,89.595,321200000.0
2009-07-02 09:51:00,89.595,89.64,89.595,89.63,416200000.0
2009-07-02 09:52:00,89.63,89.635,89.405,89.405,520600000.0
2009-07-02 09:53:00,89.405,89.435,89.32,89.405,475200000.0
2009-07-02 09:54:00,89.405,89.44,89.395,89.435,487000000.0
2009-07-02 09:55:00,89.435,89.435,89.385,89.39,417600000.0
2009-07-02 09:56:00,89.39,89.425,89.365,89.39,330400000.0
2009-07-02 09:57:00,89.39,89.395,89.355,89.365,275000000.0
2009-07-02 09:58:00,89.365,89.38,89.325,89.34,300800000.0
2009-07-02 09:59:00,89.345,89.39,89.335,89.39,289600000.0
2009-07-02 10:00:00,89.39,89.42,89.38,89.41,206600000.0
2009-07-02 10:01:00,89.395,89.4,89.375,89.375,70000000.0
2009-07-02 10:02:00,89.375,89.405,89.37,89.395,176800000.0
2009-07-02 10:03:00,89.38,89.405,89.375,89.39,106400000.0
2009-07-02 10:04:00,89.39,89.405,89.365,89.395,166200000.0
2009-07-02 10:05:00,89.395,89.405,89.39,89.4,134400000.0
2009-07-02 10:06:00,89.41,89.445,89.41,89.43,292200000.0
2009-07-02 10:07:00,89.425,89.445,89.42,89.435,208200000.0
2009-07-02 10:08:00,89.435,89.475,89.43,89.455,234800000.0
2009-07-02 10:09:00,89.45,89.455,89.44,89.445,138999999.0
2009-07-02 10:10:00,89.445,89.465,89.43,89.465,278000000.0
2009-07-02 10:11:00,89.46,89.545,89.46,89.53,250200000.0
2009-07-02 10:12:00,89.525,89.525,89.485,89.49,145800000.0
2009-07-02 10:13:00,89.485,89.535,89.48,89.535,286800000.0
2009-07-02 10:14:00,89.535,89.545,89.505,89.52,251000000.0
2009-07-02 10:15:00,89.52,89.55,89.52,89.55,154600000.0
2009-07-02 10:16:00,89.555,89.56,89.54,89.555,92400000.0
2009-07-02 10:17:00,89.555,89.555,89.525,89.535,313200000.0
2009-07-02 10:18:00,89.53,89.55,89.525,89.53,261800000.0
2009-07-02 10:19:00,89.53,89.565,89.525,89.535,307400000.0
2009-07-02 10:20:00,89.54,89.545,89.5,89.505,399800000.0
2009-07-02 10:21:00,89.51,89.52,89.495,89.51,445800001.0
2009-07-02 10:22:00,89.51,89.515,89.495,89.505,280600000.0
2009-07-02 10:23:00,89.505,89.51,89.48,89.48,231600000.0
2009-07-02 10:24:00,89.48,89.495,89.475,89.49,211600000.0
2009-07-02 10:25:00,89.49,89.495,89.475,89.49,316199999.0
2009-07-02 10:26:00,89.49,89.495,89.445,89.46,295200000.0
2009-07-02 10:27:00,89.46,89.465,89.415,89.415,239200000.0
2009-07-02 10:28:00,89.42,89.42,89.385,89.385,141800000.0
2009-07-02 10:29:00,89.39,89.4,89.385,89.395,238200000.0
2009-07-02 10:30:00,89.395,89.43,89.395,89.425,255200000.0
2009-07-02 10:31:00,89.42,89.425,89.385,89.39,512000000.0
2009-07-02 10:32:00,89.385,89.445,89.385,89.395,355000000.0
2009-07-02 10:33:00,89.4,89.415,89.39,89.415,346000000.0
2009-07-02 10:34:00,89.42,89.47,89.415,89.47,206200000.0
2009-07-02 10:35:00,89.465,89.475,89.445,89.465,199400000.0
2009-07-02 10:36:00,89.465,89.485,89.455,89.47,363400000.0
2009-07-02 10:37:00,89.47,89.47,89.425,89.425,369000000.0
2009-07-02 10:38:00,89.435,89.455,89.425,89.44,379000000.0
2009-07-02 10:39:00,89.44,89.46,89.42,89.45,338600001.0
2009-07-02 10:40:00,89.455,89.485,89.45,89.47,271800000.0
2009-07-02 10:41:00,89.47,89.48,89.455,89.475,549800000.0
2009-07-02 10:42:00,89.475,89.475,89.43,89.43,465200000.0
2009-07-02 10:43:00,89.425,89.43,89.4,89.415,419400000.0
2009-07-02 10:44:00,89.425,89.465,89.42,89.455,373600000.0
2009-07-02 10:45:00,89.455,89.475,89.445,89.465,323400000.0
2009-07-02 10:46:00,89.465,89.465,89.435,89.44,344200000.0
2009-07-02 10:47:00,89.44,89.465,89.435,89.46,209200000.0
2009-07-02 10:48:00,89.46,89.47,89.445,89.46,334400000.0
2009-07-02 10:49:00,89.46,89.475,89.455,89.47,250200000.0
2009-07-02 10:50:00,89.465,89.465,89.445,89.45,221599999.0
2009-07-02 10:51:00,89.45,89.455,89.425,89.435,224000000.0
2009-07-02 10:52:00,89.435,89.45,89.43,89.45,206800000.0
2009-07-02 10:53:00,89.445,89.47,89.435,89.465,151800000.0
2009-07-02 10:54:00,89.47,89.48,89.455,89.475,242200000.0
2009-07-02 10:55:00,89.475,89.475,89.42,89.43,252800000.0
2009-07-02 10:56:00,89.43,89.45,89.4,89.4,442200000.0
2009-07-02 10:57:00,89.4,89.42,89.375,89.385,370000000.0
2009-07-02 10:58:00,89.385,89.415,89.38,89.415,117800000.0
2009-07-02 10:59:00,89.415,89.415,89.4,89.41,107000000.0
2009-07-02 11:00:00,89.41,89.42,89.4,89.405,191600000.0
2009-07-02 11:01:00,89.405,89.41,89.375,89.4,296600000.0
2009-07-02 11:02:00,89.395,89.405,89.385,89.385,323400000.0
2009-07-02 11:03:00,89.39,89.39,89.37,89.375,191800000.0
2009-07-02 11:04:00,89.39,89.4,89.38,89.385,292800000.0
2009-07-02 11:05:00,89.385,89.405,89.375,89.405,117000000.0
2009-07-02 11:06:00,89.405,89.415,89.395,89.4,277200000.0
2009-07-02 11:07:00,89.4,89.415,89.395,89.415,125400000.0
2009-07-02 11:08:00,89.415,89.425,89.41,89.425,92000000.0
2009-07-02 11:09:00,89.425,89.445,89.425,89.44,123600000.0
2009-07-02 11:10:00,89.44,89.445,89.405,89.43,141400000.0
2009-07-02 11:11:00,89.415,89.42,89.395,89.415,141200000.0
2009-07-02 11:12:00,89.415,89.425,89.41,89.415,169200000.0
2009-07-02 11:13:00,89.415,89.445,89.41,89.445,230800000.0
2009-07-02 11:14:00,89.45,89.465,89.435,89.445,319800000.0
2009-07-02 11:15:00,89.445,89.475,89.435,89.465,240800000.0
2009-07-02 11:16:00,89.46,89.46,89.425,89.435,290000000.0
2009-07-02 11:17:00,89.435,89.47,89.41,89.465,528400000.0
2009-07-02 11:18:00,89.46,89.495,89.435,89.475,284000000.0
2009-07-02 11:19:00,89.48,89.485,89.46,89.475,290200000.0
2009-07-02 11:20:00,89.475,89.475,89.45,89.45,149400000.0
2009-07-02 11:21:00,89.455,89.485,89.455,89.47,242000000.0
2009-07-02 11:22:00,89.48,89.515,89.465,89.48,296400000.0
2009-07-02 11:23:00,89.475,89.49,89.46,89.475,359600000.0
2009-07-02 11:24:00,89.475,89.485,89.47,89.48,200800000.0
2009-07-02 11:25:00,89.48,89.485,89.465,89.475,212200000.0
2009-07-02 11:26:00,89.48,89.49,89.475,89.48,96000000.0
2009-07-02 11:27:00,89.48,89.495,89.48,89.48,124000000.0
2009-07-02 11:28:00,89.48,89.485,89.47,89.48,158800000.0
2009-07-02 11:29:00,89.48,89.485,89.475,89.48,118000000.0
2009-07-02 11:30:00,89.49,89.52,89.485,89.5,276000000.0
2009-07-02 11:31:00,89.5,89.505,89.485,89.485,273000000.0
2009-07-02 11:32:00,89.485,89.495,89.46,89.46,213000000.0
2009-07-02 11:33:00,89.46,89.465,89.45,89.46,149200000.0
2009-07-02 11:34:00,89.46,89.47,89.45,89.45,193800000.0
2009-07-02 11:35:00,89.45,89.495,89.45,89.49,219400000.0
2009-07-02 11:36:00,89.49,89.495,89.475,89.485,179600000.0
2009-07-02 11:37:00,89.475,89.49,89.475,89.48,329400000.0
2009-07-02 11:38:00,89.475,89.48,89.45,89.45,178000000.0
2009-07-02 11:39:00,89.445,89.445,89.435,89.44,208800000.0
2009-07-02 11:40:00,89.44,89.455,89.43,89.455,221000000.0
2009-07-02 11:41:00,89.455,89.455,89.42,89.445,398800000.0
2009-07-02 11:42:00,89.435,89.445,89.42,89.43,449000000.0
2009-07-02 11:43:00,89.43,89.445,89.425,89.435,231400000.0
2009-07-02 11:44:00,89.44,89.44,89.42,89.425,246600000.0
2009-07-02 11:45:00,89.42,89.445,89.41,89.42,369800000.0
2009-07-02 11:46:00,89.42,89.425,89.4,89.405,117400000.0
2009-07-02 11:47:00,89.405,89.415,89.365,89.375,339800000.0
2009-07-02 11:48:00,89.385,89.395,89.38,89.38,363200000.0
2009-07-02 11:49:00,89.395,89.4,89.36,89.365,250400000.0
2009-07-02 11:50:00,89.36,89.385,89.36,89.365,287400000.0
2009-07-02 11:51:00,89.365,89.375,89.36,89.365,50800000.0
2009-07-02 11:52:00,89.365,89.37,89.355,89.365,190800000.0
2009-07-02 11:53:00,89.36,89.365,89.345,89.35,272600000.0
2009-07-02 11:54:00,89.35,89.4,89.345,89.355,270000000.0
2009-07-02 11:55:00,89.355,89.385,89.335,89.385,323600000.0
2009-07-02 11:56:00,89.385,89.405,89.375,89.395,244600000.0
2009-07-02 11:57:00,89.39,89.395,89.35,89.35,318600000.0
2009-07-02 11:58:00,89.34,89.36,89.33,89.335,190600000.0
2009-07-02 11:59:00,89.33,89.34,89.305,89.315,331800000.0
2009-07-02 12:00:00,89.315,89.32,89.29,89.29,247800000.0
2009-07-02 12:01:00,89.295,89.325,89.295,89.305,205800000.0
2009-07-02 12:02:00,89.305,89.315,89.295,89.305,205400000.0
2009-07-02 12:03:00,89.305,89.32,89.285,89.285,250000000.0
2009-07-02 12:04:00,89.29,89.295,89.27,89.275,272600000.0
2009-07-02 12:05:00,89.27,89.27,89.23,89.245,425000000.0
2009-07-02 12:06:00,89.24,89.24,89.225,89.235,176800000.0
2009-07-02 12:07:00,89.235,89.245,89.195,89.23,148000000.0
2009-07-02 12:08:00,89.22,89.245,89.2,89.245,189800000.0
2009-07-02 12:09:00,89.245,89.265,89.235,89.265,337600000.0
2009-07-02 12:10:00,89.265,89.285,89.265,89.265,357600000.0
2009-07-02 12:11:00,89.265,89.27,89.255,89.265,304800000.0
2009-07-02 12:12:00,89.265,89.315,89.265,89.315,157800000.0
2009-07-02 12:13:00,89.32,89.345,89.31,89.315,273200000.0
2009-07-02 12:14:00,89.32,89.325,89.31,89.315,89400000.0
2009-07-02 12:15:00,89.315,89.315,89.265,89.275,174200000.0
2009-07-02 12:16:00,89.27,89.29,89.27,89.275,213800000.0
2009-07-02 12:17:00,89.275,89.295,89.26,89.26,90400000.0
2009-07-02 12:18:00,89.26,89.275,89.26,89.27,151200001.0
2009-07-02 12:19:00,89.275,89.29,89.255,89.28,219000000.0
2009-07-02 12:20:00,89.28,89.28,89.2,89.235,313600000.0
2009-07-02 12:21:00,89.235,89.245,89.23,89.235,195400000.0
2009-07-02 12:22:00,89.245,89.305,89.235,89.285,422200000.0
2009-07-02 12:23:00,89.29,89.29,89.255,89.265,285600000.0
2009-07-02 12:24:00,89.26,89.305,89.24,89.24,357400000.0
2009-07-02 12:25:00,89.24,89.25,89.205,89.205,300000000.0
2009-07-02 12:26:00,89.205,89.23,89.195,89.22,171400000.0
2009-07-02 12:27:00,89.22,89.235,89.21,89.23,147800000.0
2009-07-02 12:28:00,89.235,89.24,89.205,89.23,156000000.0
2009-07-02 12:29:00,89.23,89.245,89.215,89.24,389200000.0
2009-07-02 12:30:00,89.24,89.265,89.22,89.255,311400000.0
2009-07-02 12:31:00,89.255,89.305,89.235,89.3,371800000.0
2009-07-02 12:32:00,89.295,89.305,89.27,89.275,275200000.0
2009-07-02 12:33:00,89.27,89.28,89.26,89.275,224800000.0
2009-07-02 12:34:00,89.275,89.315,89.245,89.26,310200000.0
2009-07-02 12:35:00,89.26,89.285,89.245,89.245,147600000.0
2009-07-02 12:36:00,89.245,89.245,89.205,89.225,165800000.0
2009-07-02 12:37:00,89.225,89.26,89.225,89.26,164000000.0
2009-07-02 12:38:00,89.25,89.265,89.245,89.255,252800000.0
2009-07-02 12:39:00,89.255,89.27,89.245,89.255,127400000.0
2009-07-02 12:40:00,89.26,89.265,89.25,89.25,87000000.0
2009-07-02 12:41:00,89.25,89.27,89.25,89.27,81200000.0
2009-07-02 12:42:00,89.26,89.275,89.26,89.27,87400000.0
2009-07-02 12:43:00,89.265,89.275,89.265,89.265,122600000.0
2009-07-02 12:44:00,89.265,89.29,89.255,89.28,195800000.0
2009-07-02 12:45:00,89.285,89.31,89.27,89.3,121600000.0
2009-07-02 12:46:00,89.305,89.315,89.28,89.29,69000000.0
2009-07-02 12:47:00,89.285,89.295,89.245,89.255,224200000.0
2009-07-02 12:48:00,89.26,89.26,89.25,89.26,162800000.0
2009-07-02 12:49:00,89.26,89.28,89.255,89.27,142800000.0
2009-07-02 12:50:00,89.27,89.285,89.265,89.285,176600000.0
2009-07-02 12:51:00,89.285,89.29,89.25,89.25,195200000.0
2009-07-02 12:52:00,89.25,89.275,89.25,89.25,106000000.0
2009-07-02 12:53:00,89.255,89.255,89.225,89.23,152400000.0
2009-07-02 12:54:00,89.23,89.245,89.215,89.22,188000000.0
2009-07-02 12:55:00,89.215,89.265,89.21,89.255,193400000.0
2009-07-02 12:56:00,89.25,89.28,89.25,89.275,138800000.0
2009-07-02 12:57:00,89.275,89.29,89.27,89.27,82800000.0
2009-07-02 12:58:00,89.265,89.285,89.25,89.275,197000000.0
2009-07-02 12:59:00,89.27,89.27,89.24,89.24,170200000.0
2009-07-02 13:00:00,89.24,89.26,89.24,89.24,118600000.0
2009-07-02 13:01:00,89.24,89.24,89.2,89.205,237200000.0
2009-07-02 13:02:00,89.185,89.19,89.16,89.18,326800000.0
2009-07-02 13:03:00,89.18,89.205,89.175,89.2,235600000.0
2009-07-02 13:04:00,89.2,89.205,89.185,89.185,131200000.0
2009-07-02 13:05:00,89.195,89.195,89.17,89.175,148000000.0
2009-07-02 13:06:00,89.175,89.185,89.145,89.185,273800000.0
2009-07-02 13:07:00,89.185,89.205,89.18,89.2,163400000.0
2009-07-02 13:08:00,89.205,89.225,89.19,89.225,249000000.0
2009-07-02 13:09:00,89.225,89.23,89.215,89.23,111000000.0
2009-07-02 13:10:00,89.22,89.235,89.22,89.235,48800000.0
2009-07-02 13:11:00,89.235,89.24,89.16,89.16,290800000.0
2009-07-02 13:12:00,89.16,89.165,89.11,89.15,398600000.0
2009-07-02 13:13:00,89.145,89.165,89.12,89.145,356800000.0
2009-07-02 13:14:00,89.14,89.145,89.12,89.145,121800000.0
2009-07-02 13:15:00,89.145,89.19,89.145,89.16,283000000.0
2009-07-02 13:16:00,89.165,89.175,89.115,89.115,203400000.0
2009-07-02 13:17:00,89.11,89.155,89.11,89.145,244800000.0
2009-07-02 13:18:00,89.155,89.155,89.125,89.145,56800000.0
2009-07-02 13:19:00,89.14,89.185,89.14,89.17,204200000.0
2009-07-02 13:20:00,89.17,89.19,89.165,89.185,238000000.0
2009-07-02 13:21:00,89.185,89.2,89.185,89.195,253800000.0
2009-07-02 13:22:00,89.195,89.22,89.185,89.215,177400000.0
2009-07-02 13:23:00,89.215,89.215,89.205,89.21,69000000.0
2009-07-02 13:24:00,89.205,89.22,89.19,89.195,286200000.0
2009-07-02 13:25:00,89.195,89.23,89.195,89.23,91200000.0
2009-07-02 13:26:00,89.225,89.23,89.205,89.225,127600000.0
2009-07-02 13:27:00,89.225,89.225,89.2,89.21,113000000.0
2009-07-02 13:28:00,89.195,89.22,89.19,89.22,146200000.0
2009-07-02 13:29:00,89.225,89.225,89.21,89.215,64600000.0
2009-07-02 13:30:00,89.22,89.245,89.21,89.23,92400000.0
2009-07-02 13:31:00,89.23,89.235,89.205,89.215,174600000.0
2009-07-02 13:32:00,89.21,89.235,89.205,89.22,99800000.0
2009-07-02 13:33:00,89.22,89.235,89.205,89.215,221600000.0
2009-07-02 13:34:00,89.21,89.215,89.17,89.205,261000000.0
2009-07-02 13:35:00,89.205,89.215,89.185,89.205,286000000.0
2009-07-02 13:36:00,89.205,89.22,89.185,89.185,247600000.0
2009-07-02 13:37:00,89.185,89.215,89.185,89.2,234800000.0
2009-07-02 13:38:00,89.21,89.21,89.185,89.2,230000000.0
2009-07-02 13:39:00,89.205,89.225,89.2,89.225,244000000.0
2009-07-02 13:40:00,89.215,89.225,89.21,89.22,191000000.0
2009-07-02 13:41:00,89.22,89.225,89.21,89.225,123400000.0
2009-07-02 13:42:00,89.22,89.225,89.22,89.225,48000000.0
2009-07-02 13:43:00,89.225,89.245,89.22,89.23,164000000.0
2009-07-02 13:44:00,89.24,89.285,89.24,89.27,323000000.0
2009-07-02 13:45:00,89.265,89.29,89.255,89.255,156200000.0
2009-07-02 13:46:00,89.25,89.28,89.245,89.275,222600000.0
2009-07-02 13:47:00,89.275,89.285,89.27,89.285,174000000.0
2009-07-02 13:48:00,89.285,89.315,89.265,89.285,344000000.0
2009-07-02 13:49:00,89.285,89.345,89.285,89.345,199200000.0
2009-07-02 13:50:00,89.345,89.35,89.285,89.3,290000000.0
2009-07-02 13:51:00,89.305,89.31,89.295,89.305,36400000.0
2009-07-02 13:52:00,89.3,89.3,89.28,89.28,98800000.0
2009-07-02 13:53:00,89.28,89.295,89.27,89.27,134600000.0
2009-07-02 13:54:00,89.27,89.275,89.23,89.245,268600001.0
2009-07-02 13:55:00,89.245,89.27,89.245,89.255,118600000.0
2009-07-02 13:56:00,89.26,89.27,89.255,89.265,188600000.0
2009-07-02 13:57:00,89.265,89.27,89.26,89.265,77400000.0
2009-07-02 13:58:00,89.26,89.26,89.235,89.24,181600000.0
2009-07-02 13:59:00,89.24,89.275,89.24,89.265,333200000.0
2009-07-02 14:00:00,89.26,89.27,89.245,89.245,344400000.0
2009-07-02 14:01:00,89.25,89.255,89.245,89.245,243400000.0
2009-07-02 14:02:00,89.245,89.25,89.24,89.245,217200000.0
2009-07-02 14:03:00,89.25,89.25,89.245,89.245,74800000.0
2009-07-02 14:04:00,89.245,89.245,89.225,89.225,148800000.0
2009-07-02 14:05:00,89.235,89.245,89.23,89.23,325200003.0
2009-07-02 14:06:00,89.23,89.235,89.215,89.235,241800000.0
2009-07-02 14:07:00,89.23,89.235,89.22,89.22,224600000.0
2009-07-02 14:08:00,89.22,89.26,89.21,89.245,272800000.0
2009-07-02 14:09:00,89.265,89.275,89.25,89.27,120000000.0
2009-07-02 14:10:00,89.27,89.275,89.24,89.245,266600000.0
2009-07-02 14:11:00,89.245,89.245,89.225,89.24,327400000.0
2009-07-02 14:12:00,89.24,89.265,89.24,89.255,349400000.0
2009-07-02 14:13:00,89.245,89.245,89.205,89.23,425600000.0
2009-07-02 14:14:00,89.235,89.24,89.2,89.23,324800000.0
2009-07-02 14:15:00,89.23,89.255,89.21,89.25,474600000.0
2009-07-02 14:16:00,89.25,89.26,89.185,89.205,332800000.0
2009-07-02 14:17:00,89.205,89.25,89.19,89.25,328400000.0
2009-07-02 14:18:00,89.25,89.255,89.215,89.23,211000000.0
2009-07-02 14:19:00,89.23,89.23,89.205,89.215,288200000.0
2009-07-02 14:20:00,89.215,89.285,89.205,89.275,492600000.0
2009-07-02 14:21:00,89.275,89.275,89.24,89.27,387799999.0
2009-07-02 14:22:00,89.27,89.285,89.26,89.27,476400000.0
2009-07-02 14:23:00,89.265,89.27,89.23,89.23,364000000.0
2009-07-02 14:24:00,89.23,89.25,89.185,89.185,541800000.0
2009-07-02 14:25:00,89.185,89.23,89.185,89.22,512600000.0
2009-07-02 14:26:00,89.22,89.275,89.215,89.245,446200000.0
2009-07-02 14:27:00,89.245,89.265,89.235,89.235,429200000.0
2009-07-02 14:28:00,89.235,89.24,89.22,89.235,258200000.0
2009-07-02 14:29:00,89.235,89.27,89.215,89.26,459200000.0
2009-07-02 14:30:00,89.23,89.245,88.625,88.995,258600000.0
2009-07-02 14:31:00,88.99,89.03,88.955,88.975,306000000.0
2009-07-02 14:32:00,88.985,89.135,88.98,89.105,334100000.0
2009-07-02 14:33:00,89.105,89.125,89.07,89.095,424900000.0
2009-07-02 14:34:00,89.095,89.12,89.01,89.055,360000000.0
2009-07-02 14:35:00,89.05,89.065,89.01,89.025,290600000.0
2009-07-02 14:36:00,89.03,89.035,88.9,88.905,378400000.0
2009-07-02 14:37:00,88.905,88.975,88.9,88.96,418400000.0
2009-07-02 14:38:00,88.96,88.97,88.85,88.875,360200000.0
2009-07-02 14:39:00,88.865,88.875,88.805,88.82,323300000.0
2009-07-02 14:40:00,88.82,88.845,88.78,88.82,270000000.0
2009-07-02 14:41:00,88.82,88.855,88.785,88.79,376700000.0
2009-07-02 14:42:00,88.79,88.855,88.78,88.855,433800000.0
2009-07-02 14:43:00,88.86,88.945,88.86,88.925,442600000.0
2009-07-02 14:44:00,88.925,88.96,88.925,88.93,327200000.0
2009-07-02 14:45:00,88.93,88.97,88.905,88.905,379600000.0
2009-07-02 14:46:00,88.9,88.955,88.89,88.935,398000000.0
2009-07-02 14:47:00,88.93,88.93,88.88,88.88,354200000.0
2009-07-02 14:48:00,88.88,88.88,88.81,88.81,347200000.0
2009-07-02 14:49:00,88.81,88.855,88.795,88.83,412600000.0
2009-07-02 14:50:00,88.83,88.86,88.81,88.81,298800000.0
2009-07-02 14:51:00,88.815,88.83,88.775,88.785,438800000.0
2009-07-02 14:52:00,88.785,88.81,88.765,88.775,353600000.0
2009-07-02 14:53:00,88.775,88.85,88.775,88.85,325000000.0
2009-07-02 14:54:00,88.845,88.86,88.785,88.86,393000000.0
2009-07-02 14:55:00,88.86,88.87,88.83,88.85,291600000.0
2009-07-02 14:56:00,88.855,88.895,88.83,88.875,394800000.0
2009-07-02 14:57:00,88.875,88.905,88.855,88.875,289400000.0
2009-07-02 14:58:00,88.87,88.88,88.845,88.855,253400000.0
2009-07-02 14:59:00,88.845,88.895,88.835,88.885,385400000.0
2009-07-02 15:00:00,88.87,88.87,88.815,88.835,360200000.0
2009-07-02 15:01:00,88.835,88.87,88.8,88.87,355000000.0
2009-07-02 15:02:00,88.87,88.87,88.76,88.835,408600000.0
2009-07-02 15:03:00,88.835,88.88,88.81,88.865,347000000.0
2009-07-02 15:04:00,88.865,88.915,88.85,88.855,356400000.0
2009-07-02 15:05:00,88.855,88.89,88.825,88.825,420000000.0
2009-07-02 15:06:00,88.825,88.84,88.785,88.8,245800000.0
2009-07-02 15:07:00,88.805,88.83,88.8,88.82,303600000.0
2009-07-02 15:08:00,88.825,88.835,88.775,88.795,370600000.0
2009-07-02 15:09:00,88.795,88.8,88.745,88.775,432599999.0
2009-07-02 15:10:00,88.775,88.8,88.68,88.695,393600000.0
2009-07-02 15:11:00,88.69,88.7,88.56,88.56,399900000.0
2009-07-02 15:12:00,88.56,88.605,88.56,88.575,342400000.0
2009-07-02 15:13:00,88.575,88.61,88.565,88.595,403600000.0
2009-07-02 15:14:00,88.595,88.63,88.585,88.615,250200000.0
2009-07-02 15:15:00,88.615,88.7,88.615,88.685,337400000.0
2009-07-02 15:16:00,88.69,88.69,88.58,88.605,373800000.0
2009-07-02 15:17:00,88.6,88.635,88.595,88.625,263000000.0
2009-07-02 15:18:00,88.625,88.65,88.595,88.62,263200000.0
2009-07-02 15:19:00,88.62,88.66,88.59,88.63,325000000.0
2009-07-02 15:20:00,88.635,88.66,88.595,88.62,261000000.0
2009-07-02 15:21:00,88.62,88.69,88.62,88.69,295200000.0
2009-07-02 15:22:00,88.69,88.695,88.665,88.685,225000000.0
2009-07-02 15:23:00,88.685,88.73,88.67,88.725,283800000.0
2009-07-02 15:24:00,88.725,88.735,88.7,88.715,301200000.0
2009-07-02 15:25:00,88.715,88.725,88.685,88.725,161600000.0
2009-07-02 15:26:00,88.73,88.73,88.69,88.715,156200000.0
2009-07-02 15:27:00,88.71,88.74,88.695,88.715,274600000.0
2009-07-02 15:28:00,88.715,88.715,88.685,88.685,119200000.0
2009-07-02 15:29:00,88.685,88.695,88.655,88.68,257400000.0
2009-07-02 15:30:00,88.68,88.685,88.625,88.63,366400000.0
2009-07-02 15:31:00,88.63,88.63,88.59,88.595,331200000.0
2009-07-02 15:32:00,88.59,88.62,88.56,88.56,328800000.0
2009-07-02 15:33:00,88.56,88.56,88.505,88.53,404600000.0
2009-07-02 15:34:00,88.525,88.555,88.5,88.545,353400000.0
2009-07-02 15:35:00,88.54,88.565,88.535,88.565,261400000.0
2009-07-02 15:36:00,88.565,88.6,88.54,88.545,326800000.0
2009-07-02 15:37:00,88.545,88.555,88.47,88.525,322200000.0
2009-07-02 15:38:00,88.535,88.545,88.49,88.505,236000000.0
2009-07-02 15:39:00,88.5,88.515,88.48,88.505,246600000.0
2009-07-02 15:40:00,88.505,88.53,88.495,88.5,186000000.0
2009-07-02 15:41:00,88.5,88.53,88.5,88.505,182400000.0
2009-07-02 15:42:00,88.505,88.535,88.505,88.525,180600000.0
2009-07-02 15:43:00,88.535,88.565,88.51,88.51,245800000.0
2009-07-02 15:44:00,88.51,88.555,88.485,88.525,356600000.0
2009-07-02 15:45:00,88.525,88.56,88.49,88.555,400800000.0
2009-07-02 15:46:00,88.56,88.63,88.555,88.625,242600000.0
2009-07-02 15:47:00,88.625,88.69,88.62,88.69,234400000.0
2009-07-02 15:48:00,88.69,88.71,88.67,88.685,318400000.0
2009-07-02 15:49:00,88.69,88.755,88.69,88.745,269200000.0
2009-07-02 15:50:00,88.745,88.755,88.7,88.715,225800000.0
2009-07-02 15:51:00,88.715,88.715,88.66,88.68,303600000.0
2009-07-02 15:52:00,88.68,88.68,88.625,88.635,235200000.0
2009-07-02 15:53:00,88.64,88.645,88.575,88.575,349400000.0
2009-07-02 15:54:00,88.58,88.585,88.565,88.585,180400000.0
2009-07-02 15:55:00,88.585,88.605,88.565,88.57,223400000.0
2009-07-02 15:56:00,88.58,88.64,88.575,88.625,278600000.0
2009-07-02 15:57:00,88.62,88.685,88.62,88.665,257600000.0
2009-07-02 15:58:00,88.66,88.67,88.625,88.67,259400000.0
2009-07-02 15:59:00,88.68,88.72,88.655,88.7,294800000.0
2009-07-02 16:00:00,88.7,88.725,88.66,88.695,368800000.0
2009-07-02 16:01:00,88.7,88.7,88.635,88.675,292600000.0
2009-07-02 16:02:00,88.675,88.725,88.66,88.675,325400000.0
2009-07-02 16:03:00,88.675,88.675,88.615,88.635,404600000.0
2009-07-02 16:04:00,88.64,88.66,88.59,88.59,360200000.0
2009-07-02 16:05:00,88.59,88.635,88.575,88.58,322600000.0
2009-07-02 16:06:00,88.59,88.59,88.525,88.535,398000000.0
2009-07-02 16:07:00,88.535,88.58,88.535,88.555,450400000.0
2009-07-02 16:08:00,88.55,88.585,88.53,88.565,402600000.0
2009-07-02 16:09:00,88.56,88.56,88.535,88.55,360800000.0
2009-07-02 16:10:00,88.55,88.595,88.55,88.585,312400000.0
2009-07-02 16:11:00,88.585,88.605,88.535,88.585,249000000.0
2009-07-02 16:12:00,88.585,88.605,88.575,88.585,222800000.0
2009-07-02 16:13:00,88.585,88.61,88.56,88.585,281600000.0
2009-07-02 16:14:00,88.585,88.625,88.58,88.615,165200000.0
2009-07-02 16:15:00,88.625,88.685,88.625,88.66,236400000.0
2009-07-02 16:16:00,88.66,88.66,88.615,88.625,373400000.0
2009-07-02 16:17:00,88.625,88.63,88.605,88.605,225800000.0
2009-07-02 16:18:00,88.605,88.62,88.6,88.61,252600000.0
2009-07-02 16:19:00,88.61,88.61,88.565,88.575,340200000.0
2009-07-02 16:20:00,88.58,88.585,88.55,88.55,319600000.0
2009-07-02 16:21:00,88.55,88.57,88.53,88.545,268400000.0
2009-07-02 16:22:00,88.545,88.545,88.52,88.52,202000000.0
2009-07-02 16:23:00,88.525,88.525,88.465,88.49,407800000.0
2009-07-02 16:24:00,88.485,88.515,88.465,88.5,286600000.0
2009-07-02 16:25:00,88.5,88.525,88.485,88.515,374800000.0
2009-07-02 16:26:00,88.515,88.58,88.515,88.545,330600000.0
2009-07-02 16:27:00,88.54,88.55,88.53,88.535,164000000.0
2009-07-02 16:28:00,88.535,88.55,88.51,88.535,223600000.0
2009-07-02 16:29:00,88.535,88.555,88.505,88.505,264800000.0
2009-07-02 16:30:00,88.505,88.505,88.445,88.49,518600000.0
2009-07-02 16:31:00,88.49,88.495,88.44,88.465,354000000.0
2009-07-02 16:32:00,88.47,88.485,88.45,88.47,273800000.0
2009-07-02 16:33:00,88.475,88.495,88.455,88.475,330800000.0
2009-07-02 16:34:00,88.475,88.495,88.46,88.485,280000000.0
2009-07-02 16:35:00,88.485,88.53,88.485,88.52,211400000.0
2009-07-02 16:36:00,88.525,88.54,88.515,88.535,183000000.0
2009-07-02 16:37:00,88.545,88.565,88.51,88.51,194000000.0
2009-07-02 16:38:00,88.51,88.525,88.495,88.51,170400000.0
2009-07-02 16:39:00,88.515,88.545,88.5,88.51,197200000.0
2009-07-02 16:40:00,88.51,88.53,88.505,88.51,217600000.0
2009-07-02 16:41:00,88.51,88.515,88.495,88.51,320200000.0
2009-07-02 16:42:00,88.51,88.535,88.505,88.525,267800000.0
2009-07-02 16:43:00,88.53,88.54,88.505,88.525,356800000.0
2009-07-02 16:44:00,88.525,88.58,88.525,88.53,316000000.0
2009-07-02 16:45:00,88.535,88.55,88.495,88.5,264200000.0
2009-07-02 16:46:00,88.495,88.495,88.46,88.485,156000000.0
2009-07-02 16:47:00,88.485,88.485,88.455,88.485,284200000.0
2009-07-02 16:48:00,88.48,88.525,88.475,88.52,218400000.0
2009-07-02 16:49:00,88.52,88.52,88.505,88.51,99400000.0
2009-07-02 16:50:00,88.52,88.525,88.495,88.5,189800000.0
2009-07-02 16:51:00,88.5,88.5,88.455,88.465,282000000.0
2009-07-02 16:52:00,88.465,88.485,88.445,88.48,318200000.0
2009-07-02 16:53:00,88.48,88.485,88.435,88.465,290200000.0
2009-07-02 16:54:00,88.465,88.495,88.46,88.48,253800000.0
2009-07-02 16:55:00,88.485,88.49,88.435,88.46,279600000.0
2009-07-02 16:56:00,88.465,88.53,88.46,88.515,199600000.0
2009-07-02 16:57:00,88.51,88.53,88.495,88.53,359600000.0
2009-07-02 16:58:00,88.525,88.545,88.48,88.485,314200000.0
2009-07-02 16:59:00,88.49,88.5,88.455,88.48,290200000.0
2009-07-02 17:00:00,88.48,88.495,88.46,88.49,317600000.0
2009-07-02 17:01:00,88.49,88.49,88.465,88.48,212400000.0
2009-07-02 17:02:00,88.475,88.545,88.47,88.52,238000000.0
2009-07-02 17:03:00,88.525,88.605,88.515,88.6,304200000.0
2009-07-02 17:04:00,88.6,88.615,88.57,88.575,228200000.0
2009-07-02 17:05:00,88.575,88.59,88.565,88.585,93000000.0
2009-07-02 17:06:00,88.585,88.6,88.585,88.6,61600000.0
2009-07-02 17:07:00,88.6,88.625,88.595,88.62,207400000.0
2009-07-02 17:08:00,88.62,88.665,88.615,88.655,289000000.0
2009-07-02 17:09:00,88.66,88.66,88.64,88.645,273799999.0
2009-07-02 17:10:00,88.645,88.655,88.62,88.63,263000000.0
2009-07-02 17:11:00,88.635,88.655,88.63,88.635,152600000.0
2009-07-02 17:12:00,88.635,88.645,88.635,88.64,362199999.0
2009-07-02 17:13:00,88.635,88.66,88.635,88.635,108800000.0
2009-07-02 17:14:00,88.635,88.65,88.635,88.64,184800000.0
2009-07-02 17:15:00,88.64,88.65,88.6,88.605,141200000.0
2009-07-02 17:16:00,88.595,88.605,88.575,88.58,237600000.0
2009-07-02 17:17:00,88.585,88.605,88.565,88.59,268200000.0
2009-07-02 17:18:00,88.585,88.605,88.575,88.6,284200000.0
2009-07-02 17:19:00,88.595,88.66,88.595,88.655,153200000.0
2009-07-02 17:20:00,88.655,88.66,88.6,88.6,167400000.0
2009-07-02 17:21:00,88.6,88.645,88.59,88.625,232800000.0
2009-07-02 17:22:00,88.625,88.625,88.58,88.585,215200000.0
2009-07-02 17:23:00,88.585,88.61,88.585,88.595,271400000.0
2009-07-02 17:24:00,88.595,88.625,88.595,88.6,150000000.0
2009-07-02 17:25:00,88.6,88.605,88.595,88.595,104400000.0
2009-07-02 17:26:00,88.595,88.595,88.575,88.59,190800001.0
2009-07-02 17:27:00,88.59,88.61,88.58,88.59,173400000.0
2009-07-02 17:28:00,88.585,88.585,88.55,88.55,253200000.0
2009-07-02 17:29:00,88.55,88.56,88.525,88.53,160400000.0
2009-07-02 17:30:00,88.53,88.535,88.47,88.495,187000000.0
2009-07-02 17:31:00,88.495,88.5,88.47,88.475,261000000.0
2009-07-02 17:32:00,88.475,88.5,88.465,88.48,270000000.0
2009-07-02 17:33:00,88.485,88.495,88.445,88.47,261400000.0
2009-07-02 17:34:00,88.47,88.49,88.44,88.475,230000000.0
2009-07-02 17:35:00,88.475,88.48,88.465,88.465,279800000.0
2009-07-02 17:36:00,88.465,88.48,88.435,88.475,306400000.0
2009-07-02 17:37:00,88.475,88.48,88.44,88.445,236600000.0
2009-07-02 17:38:00,88.445,88.46,88.43,88.455,259200000.0
2009-07-02 17:39:00,88.45,88.465,88.43,88.435,175800000.0
2009-07-02 17:40:00,88.43,88.465,88.425,88.465,258200000.0
2009-07-02 17:41:00,88.46,88.47,88.435,88.47,157200000.0
2009-07-02 17:42:00,88.475,88.475,88.455,88.47,200000000.0
2009-07-02 17:43:00,88.47,88.47,88.415,88.415,260200000.0
2009-07-02 17:44:00,88.415,88.42,88.365,88.365,168800000.0
2009-07-02 17:45:00,88.375,88.375,88.335,88.34,364400001.0
2009-07-02 17:46:00,88.335,88.34,88.305,88.33,430200001.0
2009-07-02 17:47:00,88.33,88.405,88.33,88.38,186000000.0
2009-07-02 17:48:00,88.38,88.405,88.375,88.385,235400002.0
2009-07-02 17:49:00,88.385,88.385,88.305,88.325,340800000.0
2009-07-02 17:50:00,88.325,88.35,88.305,88.35,315200000.0
2009-07-02 17:51:00,88.35,88.385,88.345,88.35,311800000.0
2009-07-02 17:52:00,88.345,88.36,88.335,88.35,323800000.0
2009-07-02 17:53:00,88.355,88.395,88.345,88.385,323400000.0
2009-07-02 17:54:00,88.385,88.425,88.375,88.42,262200000.0
2009-07-02 17:55:00,88.42,88.44,88.41,88.42,262000000.0
2009-07-02 17:56:00,88.415,88.475,88.41,88.47,248400000.0
2009-07-02 17:57:00,88.475,88.49,88.465,88.485,254200000.0
2009-07-02 17:58:00,88.49,88.5,88.475,88.475,237200000.0
2009-07-02 17:59:00,88.475,88.49,88.47,88.48,185600000.0
2009-07-02 18:00:00,88.48,88.48,88.435,88.44,262200000.0
2009-07-02 18:01:00,88.44,88.455,88.435,88.45,236000000.0
2009-07-02 18:02:00,88.455,88.495,88.44,88.49,247200000.0
2009-07-02 18:03:00,88.485,88.495,88.475,88.475,253000000.0
2009-07-02 18:04:00,88.47,88.485,88.455,88.465,346400000.0
2009-07-02 18:05:00,88.485,88.495,88.47,88.475,113000001.0
2009-07-02 18:06:00,88.47,88.48,88.45,88.475,219000000.0
2009-07-02 18:07:00,88.475,88.49,88.46,88.47,137200000.0
2009-07-02 18:08:00,88.47,88.475,88.435,88.445,296400000.0
2009-07-02 18:09:00,88.445,88.455,88.42,88.42,89400000.0
2009-07-02 18:10:00,88.415,88.445,88.41,88.415,160800000.0
2009-07-02 18:11:00,88.415,88.42,88.395,88.4,152600000.0
2009-07-02 18:12:00,88.4,88.42,88.4,88.405,112000000.0
2009-07-02 18:13:00,88.4,88.42,88.4,88.405,72000000.0
2009-07-02 18:14:00,88.41,88.435,88.405,88.435,104000000.0
2009-07-02 18:15:00,88.445,88.475,88.44,88.465,186800000.0
2009-07-02 18:16:00,88.465,88.48,88.445,88.46,187600000.0
2009-07-02 18:17:00,88.46,88.47,88.445,88.445,92000000.0
2009-07-02 18:18:00,88.45,88.45,88.415,88.42,123600000.0
2009-07-02 18:19:00,88.435,88.435,88.405,88.405,74600000.0
2009-07-02 18:20:00,88.4,88.405,88.39,88.39,76600000.0
2009-07-02 18:21:00,88.39,88.415,88.38,88.38,86200000.0
2009-07-02 18:22:00,88.375,88.395,88.37,88.395,73800000.0
2009-07-02 18:23:00,88.395,88.42,88.385,88.415,331400000.0
2009-07-02 18:24:00,88.415,88.44,88.415,88.42,85400000.0
2009-07-02 18:25:00,88.415,88.415,88.38,88.4,74600000.0
2009-07-02 18:26:00,88.39,88.405,88.375,88.395,255800000.0
2009-07-02 18:27:00,88.395,88.405,88.38,88.395,119000000.0
2009-07-02 18:28:00,88.4,88.405,88.385,88.4,104800000.0
2009-07-02 18:29:00,88.4,88.42,88.4,88.405,107800000.0
2009-07-02 18:30:00,88.4,88.44,88.4,88.44,159800000.0
2009-07-02 18:31:00,88.44,88.46,88.435,88.445,140200001.0
2009-07-02 18:32:00,88.445,88.455,88.425,88.445,141200000.0
2009-07-02 18:33:00,88.44,88.46,88.44,88.445,134000000.0
2009-07-02 18:34:00,88.445,88.47,88.445,88.465,233600000.0
2009-07-02 18:35:00,88.465,88.475,88.445,88.46,185000000.0
2009-07-02 18:36:00,88.46,88.465,88.445,88.465,97400000.0
2009-07-02 18:37:00,88.46,88.465,88.435,88.445,101400000.0
2009-07-02 18:38:00,88.435,88.465,88.43,88.465,132200000.0
2009-07-02 18:39:00,88.465,88.465,88.44,88.46,100200000.0
2009-07-02 18:40:00,88.45,88.46,88.445,88.46,151800000.0
2009-07-02 18:41:00,88.46,88.47,88.43,88.465,161000000.0
2009-07-02 18:42:00,88.47,88.48,88.465,88.475,77000000.0
2009-07-02 18:43:00,88.475,88.49,88.475,88.485,109400000.0
2009-07-02 18:44:00,88.49,88.495,88.485,88.495,150000000.0
2009-07-02 18:45:00,88.49,88.52,88.49,88.515,82000000.0
2009-07-02 18:46:00,88.515,88.515,88.51,88.51,16200000.0
2009-07-02 18:47:00,88.52,88.535,88.51,88.525,69600000.0
2009-07-02 18:48:00,88.53,88.53,88.48,88.49,128800000.0
2009-07-02 18:49:00,88.49,88.505,88.48,88.495,148200000.0
2009-07-02 18:50:00,88.49,88.54,88.49,88.53,73200000.0
2009-07-02 18:51:00,88.53,88.53,88.515,88.52,41400000.0
2009-07-02 18:52:00,88.525,88.54,88.5,88.5,87600000.0
2009-07-02 18:53:00,88.495,88.52,88.495,88.505,156200000.0
2009-07-02 18:54:00,88.505,88.53,88.505,88.52,215000000.0
2009-07-02 18:55:00,88.525,88.535,88.52,88.525,58200000.0
2009-07-02 18:56:00,88.53,88.575,88.525,88.56,200800000.0
2009-07-02 18:57:00,88.56,88.59,88.555,88.575,212000000.0
2009-07-02 18:58:00,88.58,88.585,88.565,88.57,201200000.0
2009-07-02 18:59:00,88.575,88.595,88.575,88.59,232800000.0
2009-07-02 19:00:00,88.59,88.625,88.585,88.615,282200004.0
2009-07-02 19:01:00,88.615,88.615,88.61,88.61,178800002.0
2009-07-02 19:02:00,88.61,88.61,88.6,88.605,59000000.0
2009-07-02 19:03:00,88.6,88.605,88.565,88.57,49400000.0
2009-07-02 19:04:00,88.57,88.575,88.56,88.56,54600000.0
2009-07-02 19:05:00,88.57,88.59,88.57,88.59,86600000.0
2009-07-02 19:06:00,88.595,88.61,88.58,88.605,83600000.0
2009-07-02 19:07:00,88.61,88.62,88.585,88.595,211600000.0
2009-07-02 19:08:00,88.59,88.605,88.575,88.58,128400000.0
2009-07-02 19:09:00,88.57,88.575,88.55,88.55,66400000.0
2009-07-02 19:10:00,88.55,88.585,88.55,88.585,56400000.0
2009-07-02 19:11:00,88.585,88.585,88.53,88.55,93400000.0
2009-07-02 19:12:00,88.55,88.58,88.55,88.575,52800000.0
2009-07-02 19:13:00,88.575,88.59,88.57,88.58,88200000.0
2009-07-02 19:14:00,88.585,88.59,88.575,88.575,134400000.0
2009-07-02 19:15:00,88.575,88.585,88.57,88.575,57800000.0
2009-07-02 19:16:00,88.58,88.58,88.565,88.575,51000000.0
2009-07-02 19:17:00,88.575,88.575,88.555,88.565,54200000.0
2009-07-02 19:18:00,88.58,88.595,88.57,88.575,133000000.0
2009-07-02 19:19:00,88.575,88.6,88.575,88.585,67000000.0
2009-07-02 19:20:00,88.58,88.6,88.56,88.595,98000000.0
2009-07-02 19:21:00,88.595,88.595,88.575,88.575,93600000.0
2009-07-02 19:22:00,88.575,88.6,88.575,88.575,84200000.0
2009-07-02 19:23:00,88.575,88.6,88.575,88.595,40000000.0
2009-07-02 19:24:00,88.6,88.625,88.595,88.6,74400000.0
2009-07-02 19:25:00,88.59,88.6,88.585,88.595,56400000.0
2009-07-02 19:26:00,88.6,88.6,88.58,88.58,101800000.0
2009-07-02 19:27:00,88.575,88.575,88.555,88.555,86600000.0
2009-07-02 19:28:00,88.56,88.56,88.55,88.55,124000000.0
2009-07-02 19:29:00,88.545,88.555,88.545,88.55,77800000.0
2009-07-02 19:30:00,88.545,88.56,88.54,88.55,85200000.0
2009-07-02 19:31:00,88.545,88.565,88.54,88.555,121400000.0
2009-07-02 19:32:00,88.555,88.57,88.515,88.57,142000000.0
2009-07-02 19:33:00,88.565,88.565,88.55,88.565,64800000.0
2009-07-02 19:34:00,88.56,88.56,88.535,88.55,174200000.0
2009-07-02 19:35:00,88.555,88.56,88.525,88.55,176400000.0
2009-07-02 19:36:00,88.55,88.575,88.535,88.575,91600000.0
2009-07-02 19:37:00,88.575,88.58,88.52,88.55,248200000.0
2009-07-02 19:38:00,88.55,88.565,88.53,88.54,194200000.0
2009-07-02 19:39:00,88.55,88.55,88.52,88.52,107400000.0
2009-07-02 19:40:00,88.52,88.53,88.5,88.5,133000000.0
2009-07-02 19:41:00,88.5,88.535,88.49,88.535,127400000.0
2009-07-02 19:42:00,88.535,88.54,88.515,88.535,173600000.0
2009-07-02 19:43:00,88.535,88.545,88.525,88.525,269600004.0
2009-07-02 19:44:00,88.525,88.525,88.505,88.515,195000000.0
2009-07-02 19:45:00,88.51,88.555,88.51,88.535,331600000.0
2009-07-02 19:46:00,88.535,88.55,88.535,88.54,272800000.0
2009-07-02 19:47:00,88.54,88.565,88.53,88.55,262200000.0
2009-07-02 19:48:00,88.55,88.565,88.55,88.56,80400000.0
2009-07-02 19:49:00,88.555,88.565,88.53,88.53,90000000.0
2009-07-02 19:50:00,88.53,88.55,88.44,88.44,172200000.0
2009-07-02 19:51:00,88.44,88.5,88.42,88.47,161800000.0
2009-07-02 19:52:00,88.47,88.48,88.455,88.48,162600000.0
2009-07-02 19:53:00,88.475,88.51,88.47,88.5,183600000.0
2009-07-02 19:54:00,88.51,88.53,88.505,88.52,95200000.0
2009-07-02 19:55:00,88.515,88.525,88.5,88.505,213200000.0
2009-07-02 19:56:00,88.505,88.515,88.495,88.505,194200000.0
2009-07-02 19:57:00,88.505,88.515,88.49,88.49,215600000.0
2009-07-02 19:58:00,88.495,88.5,88.485,88.495,166000000.0
2009-07-02 19:59:00,88.495,88.495,88.485,88.49,236200000.0
2009-07-02 20:00:00,88.485,88.5,88.475,88.495,282200000.0
2009-07-02 20:01:00,88.49,88.5,88.475,88.475,175000000.0
2009-07-02 20:02:00,88.48,88.5,88.48,88.495,181999999.0
2009-07-02 20:03:00,88.495,88.52,88.495,88.505,174600000.0
2009-07-02 20:04:00,88.505,88.53,88.495,88.53,239800000.0
2009-07-02 20:05:00,88.535,88.535,88.505,88.525,168400000.0
2009-07-02 20:06:00,88.525,88.535,88.52,88.53,203000000.0
2009-07-02 20:07:00,88.535,88.535,88.51,88.515,61600000.0
2009-07-02 20:08:00,88.525,88.535,88.51,88.51,74800000.0
2009-07-02 20:09:00,88.515,88.515,88.505,88.51,98200000.0
2009-07-02 20:10:00,88.515,88.52,88.5,88.51,178600000.0
2009-07-02 20:11:00,88.505,88.505,88.5,88.505,29600000.0
2009-07-02 20:12:00,88.5,88.51,88.485,88.485,80600000.0
2009-07-02 20:13:00,88.49,88.495,88.485,88.49,210600000.0
2009-07-02 20:14:00,88.485,88.485,88.465,88.475,192400000.0
2009-07-02 20:15:00,88.475,88.485,88.45,88.465,275400000.0
2009-07-02 20:16:00,88.465,88.48,88.455,88.46,164000000.0
2009-07-02 20:17:00,88.465,88.48,88.465,88.465,53400000.0
2009-07-02 20:18:00,88.475,88.485,88.465,88.475,73600000.0
2009-07-02 20:19:00,88.475,88.48,88.455,88.47,182000000.0
2009-07-02 20:20:00,88.47,88.49,88.465,88.475,197200000.0
2009-07-02 20:21:00,88.475,88.485,88.465,88.47,98400000.0
2009-07-02 20:22:00,88.465,88.485,88.465,88.475,135000000.0
2009-07-02 20:23:00,88.475,88.475,88.46,88.465,121800000.0
2009-07-02 20:24:00,88.465,88.485,88.465,88.475,94800000.0
2009-07-02 20:25:00,88.475,88.475,88.455,88.46,72200000.0
2009-07-02 20:26:00,88.465,88.465,88.435,88.445,176000000.0
2009-07-02 20:27:00,88.445,88.45,88.44,88.445,55600000.0
2009-07-02 20:28:00,88.445,88.445,88.435,88.435,22800000.0
2009-07-02 20:29:00,88.44,88.455,88.44,88.45,57800000.0
2009-07-02 20:30:00,88.445,88.465,88.435,88.435,106400000.0
2009-07-02 20:31:00,88.435,88.46,88.435,88.455,227200000.0
2009-07-02 20:32:00,88.46,88.46,88.44,88.445,211400000.0
2009-07-02 20:33:00,88.445,88.46,88.44,88.45,133000000.0
2009-07-02 20:34:00,88.445,88.455,88.445,88.445,95600000.0
2009-07-02 20:35:00,88.445,88.475,88.445,88.475,121800000.0
2009-07-02 20:36:00,88.475,88.475,88.46,88.46,64000000.0
2009-07-02 20:37:00,88.465,88.47,88.46,88.46,56000000.0
2009-07-02 20:38:00,88.47,88.485,88.465,88.475,142400000.0
2009-07-02 20:39:00,88.475,88.485,88.465,88.475,124600000.0
2009-07-02 20:40:00,88.475,88.49,88.47,88.48,62000000.0
2009-07-02 20:41:00,88.48,88.49,88.48,88.49,51400000.0
2009-07-02 20:42:00,88.49,88.49,88.47,88.475,123200000.0
2009-07-02 20:43:00,88.475,88.48,88.465,88.465,211800000.0
2009-07-02 20:44:00,88.47,88.48,88.465,88.48,111800000.0
2009-07-02 20:45:00,88.48,88.505,88.465,88.505,146000000.0
2009-07-02 20:46:00,88.5,88.52,88.5,88.515,104800000.0
2009-07-02 20:47:00,88.515,88.515,88.455,88.455,70400000.0
2009-07-02 20:48:00,88.445,88.475,88.44,88.46,158000000.0
2009-07-02 20:49:00,88.465,88.49,88.455,88.46,102800000.0
2009-07-02 20:50:00,88.46,88.465,88.43,88.44,330800000.0
2009-07-02 20:51:00,88.44,88.505,88.44,88.48,203600000.0
2009-07-02 20:52:00,88.48,88.5,88.48,88.495,72600000.0
2009-07-02 20:53:00,88.49,88.495,88.475,88.485,92000000.0
2009-07-02 20:54:00,88.485,88.495,88.475,88.485,160200000.0
2009-07-02 20:55:00,88.49,88.515,88.49,88.515,383800000.0
2009-07-02 20:56:00,88.515,88.545,88.515,88.54,145200000.0
2009-07-02 20:57:00,88.54,88.54,88.53,88.53,69800000.0
2009-07-02 20:58:00,88.53,88.54,88.525,88.54,82800000.0
2009-07-02 20:59:00,88.545,88.545,88.485,88.51,297000000.0
2009-07-02 21:00:00,88.505,88.525,88.505,88.525,182200000.0
2009-07-02 21:01:00,88.525,88.525,88.51,88.51,129400000.0
2009-07-02 21:02:00,88.51,88.515,88.505,88.51,59000000.0
2009-07-02 21:03:00,88.515,88.52,88.505,88.505,99200000.0
2009-07-02 21:04:00,88.51,88.53,88.51,88.525,47800000.0
2009-07-02 21:05:00,88.525,88.525,88.525,88.525,29200000.0
2009-07-02 21:06:00,88.52,88.54,88.52,88.535,147800000.0
2009-07-02 21:07:00,88.535,88.535,88.52,88.52,58200000.0
2009-07-02 21:08:00,88.515,88.525,88.51,88.525,128600000.0
2009-07-02 21:09:00,88.525,88.53,88.515,88.53,77600000.0
2009-07-02 21:10:00,88.53,88.53,88.515,88.525,32000000.0
2009-07-02 21:11:00,88.53,88.535,88.52,88.525,56600000.0
2009-07-02 21:12:00,88.525,88.535,88.525,88.535,43200000.0
2009-07-02 21:13:00,88.535,88.54,88.53,88.535,82600000.0
2009-07-02 21:14:00,88.535,88.545,88.535,88.545,21200000.0
2009-07-02 21:15:00,88.525,88.535,88.525,88.525,120800000.0
2009-07-02 21:16:00,88.52,88.525,88.515,88.52,68400000.0
2009-07-02 21:17:00,88.515,88.515,88.505,88.505,26200000.0
2009-07-02 21:18:00,88.51,88.51,88.485,88.485,28000000.0
2009-07-02 21:19:00,88.495,88.5,88.495,88.5,45600000.0
2009-07-02 21:20:00,88.505,88.505,88.5,88.5,19800000.0
2009-07-02 21:21:00,88.5,88.5,88.495,88.5,71600000.0
2009-07-02 21:22:00,88.5,88.5,88.475,88.475,61000000.0
2009-07-02 21:23:00,88.48,88.485,88.455,88.455,114200000.0
2009-07-02 21:24:00,88.45,88.45,88.415,88.425,164400000.0
2009-07-02 21:25:00,88.425,88.445,88.425,88.435,191200000.0
2009-07-02 21:26:00,88.435,88.455,88.42,88.435,152800000.0
2009-07-02 21:27:00,88.43,88.44,88.425,88.44,110800000.0
2009-07-02 21:28:00,88.44,88.455,88.42,88.425,170400000.0
2009-07-02 21:29:00,88.425,88.455,88.425,88.445,196800000.0
2009-07-02 21:30:00,88.45,88.465,88.445,88.46,120200000.0
2009-07-02 21:31:00,88.46,88.46,88.425,88.425,23000000.0
2009-07-02 21:32:00,88.425,88.45,88.415,88.435,139900000.0
2009-07-02 21:33:00,88.445,88.45,88.44,88.445,86800000.0
2009-07-02 21:34:00,88.445,88.465,88.445,88.455,118000000.0
2009-07-02 21:35:00,88.45,88.465,88.445,88.465,45200000.0
2009-07-02 21:36:00,88.465,88.47,88.455,88.455,34200000.0
2009-07-02 21:37:00,88.44,88.45,88.44,88.445,98400000.0
2009-07-02 21:38:00,88.45,88.455,88.44,88.44,155800000.0
2009-07-02 21:39:00,88.44,88.45,88.44,88.45,98800000.0
2009-07-02 21:40:00,88.44,88.45,88.44,88.45,145000000.0
2009-07-02 21:41:00,88.45,88.45,88.42,88.45,83000000.0
2009-07-02 21:42:00,88.45,88.45,88.405,88.45,17400000.0
2009-07-02 21:43:00,88.435,88.455,88.435,88.445,111400000.0
2009-07-02 21:44:00,88.445,88.455,88.44,88.455,181400000.0
2009-07-02 21:45:00,88.455,88.46,88.44,88.445,166600000.0
2009-07-02 21:46:00,88.455,88.46,88.455,88.455,30400000.0
2009-07-02 21:47:00,88.455,88.47,88.45,88.46,181000000.0
2009-07-02 21:48:00,88.46,88.475,88.445,88.455,296400000.0
2009-07-02 21:49:00,88.455,88.465,88.455,88.455,80000000.0
2009-07-02 21:50:00,88.455,88.47,88.455,88.465,39000000.0
2009-07-02 21:51:00,88.465,88.47,88.46,88.465,142200000.0
2009-07-02 21:52:00,88.465,88.47,88.44,88.445,108400000.0
2009-07-02 21:53:00,88.445,88.445,88.445,88.445,77800000.0
2009-07-02 21:54:00,88.44,88.44,88.44,88.44,1800000.0
2009-07-02 21:55:00,88.435,88.435,88.435,88.435,162800000.0
2009-07-02 21:56:00,88.435,88.445,88.435,88.44,243400000.0
2009-07-02 21:57:00,88.435,88.455,88.43,88.455,38400000.0
2009-07-02 21:58:00,88.455,88.46,88.445,88.445,68800000.0
2009-07-02 21:59:00,88.445,88.45,88.435,88.445,121000002.0
2009-07-02 22:00:00,88.435,88.455,88.435,88.45,43000001.0
2009-07-02 22:01:00,88.445,88.445,88.425,88.425,73400000.0
2009-07-02 22:02:00,88.425,88.425,88.415,88.425,93600000.0
2009-07-02 22:03:00,88.425,88.435,88.425,88.425,27000000.0
2009-07-02 22:04:00,88.425,88.435,88.42,88.425,83800000.0
2009-07-02 22:05:00,88.425,88.455,88.415,88.415,87600000.0
2009-07-02 22:06:00,88.415,88.42,88.4,88.42,79800000.0
2009-07-02 22:07:00,88.42,88.42,88.41,88.42,62200000.0
2009-07-02 22:08:00,88.42,88.43,88.415,88.425,30200000.0
2009-07-02 22:09:00,88.425,88.435,88.42,88.425,107000000.0
2009-07-02 22:10:00,88.425,88.425,88.405,88.42,123200000.0
2009-07-02 22:11:00,88.41,88.425,88.41,88.415,50600000.0
2009-07-02 22:12:00,88.415,88.42,88.41,88.42,30600000.0
2009-07-02 22:13:00,88.415,88.42,88.405,88.41,103600000.0
2009-07-02 22:14:00,88.405,88.415,88.39,88.405,85600000.0
2009-07-02 22:15:00,88.415,88.415,88.4,88.405,23800000.0
2009-07-02 22:16:00,88.405,88.415,88.395,88.415,87600000.0
2009-07-02 22:17:00,88.415,88.425,88.415,88.415,68000000.0
2009-07-02 22:18:00,88.425,88.425,88.39,88.41,66400000.0
2009-07-02 22:19:00,88.405,88.415,88.395,88.4,87600000.0
2009-07-02 22:20:00,88.395,88.4,88.385,88.4,128400000.0
2009-07-02 22:21:00,88.4,88.4,88.39,88.39,52200000.0
2009-07-02 22:22:00,88.385,88.385,88.385,88.385,13200000.0
2009-07-02 22:23:00,88.395,88.395,88.375,88.38,34000000.0
2009-07-02 22:24:00,88.385,88.39,88.375,88.39,61600000.0
2009-07-02 22:25:00,88.385,88.385,88.385,88.385,10800000.0
2009-07-02 22:26:00,88.385,88.41,88.385,88.395,52000000.0
2009-07-02 22:27:00,88.405,88.405,88.385,88.4,104400000.0
2009-07-02 22:28:00,88.4,88.405,88.395,88.395,30600000.0
2009-07-02 22:29:00,88.395,88.395,88.37,88.37,72200000.0
2009-07-02 22:30:00,88.37,88.37,88.35,88.355,42200000.0
2009-07-02 22:31:00,88.365,88.375,88.365,88.375,26400000.0
2009-07-02 22:32:00,88.38,88.39,88.38,88.39,10800000.0
2009-07-02 22:33:00,88.39,88.39,88.385,88.39,51600000.0
2009-07-02 22:34:00,88.39,88.395,88.39,88.39,20000000.0
2009-07-02 22:35:00,88.395,88.395,88.38,88.385,30000000.0
2009-07-02 22:36:00,88.385,88.385,88.385,88.385,14600000.0
2009-07-02 22:37:00,88.39,88.405,88.385,88.4,87400000.0
2009-07-02 22:38:00,88.4,88.405,88.385,88.395,145200000.0
2009-07-02 22:39:00,88.395,88.4,88.375,88.39,93600000.0
2009-07-02 22:40:00,88.39,88.395,88.385,88.385,32600000.0
2009-07-02 22:41:00,88.385,88.385,88.385,88.385,8000000.0
2009-07-02 22:42:00,88.395,88.395,88.39,88.395,8600000.0
2009-07-02 22:43:00,88.395,88.405,88.395,88.405,33800000.0
2009-07-02 22:44:00,88.405,88.415,88.405,88.415,41600000.0
2009-07-02 22:45:00,88.415,88.425,88.4,88.415,63600000.0
2009-07-02 22:46:00,88.42,88.425,88.42,88.425,12800000.0
2009-07-02 22:47:00,88.425,88.44,88.425,88.43,33800000.0
2009-07-02 22:48:00,88.425,88.435,88.395,88.395,37400000.0
2009-07-02 22:49:00,88.405,88.415,88.405,88.415,26600000.0
2009-07-02 22:50:00,88.42,88.445,88.415,88.445,50200000.0
2009-07-02 22:51:00,88.445,88.445,88.425,88.425,19200000.0
2009-07-02 22:52:00,88.425,88.435,88.425,88.425,34600000.0
2009-07-02 22:53:00,88.43,88.46,88.43,88.44,18400000.0
2009-07-02 22:54:00,88.44,88.445,88.435,88.445,32800000.0
2009-07-02 22:55:00,88.445,88.455,88.435,88.445,42400000.0
2009-07-02 22:56:00,88.435,88.435,88.42,88.435,25200000.0
2009-07-02 22:57:00,88.435,88.445,88.425,88.425,60800000.0
2009-07-02 22:58:00,88.435,88.445,88.425,88.435,61000000.0
2009-07-02 22:59:00,88.435,88.455,88.405,88.455,30600000.0
2009-07-02 23:00:00,88.425,88.44,88.408,88.409,48400000.0
2009-07-02 23:01:00,88.44,88.44,88.43,88.43,7200000.0
2009-07-02 23:02:00,88.445,88.445,88.335,88.385,55600000.0
2009-07-02 23:03:00,88.385,88.405,88.375,88.405,16800000.0
2009-07-02 23:04:00,88.395,88.405,88.395,88.395,7000000.0
2009-07-02 23:05:00,88.375,88.395,88.375,88.395,12000000.0
2009-07-02 23:06:00,88.375,88.425,88.375,88.425,7000000.0
2009-07-02 23:07:00,88.425,88.425,88.385,88.405,15600000.0
2009-07-02 23:08:00,88.405,88.415,88.395,88.405,13600000.0
2009-07-02 23:09:00,88.405,88.405,88.385,88.405,19400000.0
2009-07-02 23:10:00,88.405,88.415,88.385,88.405,31200000.0
2009-07-02 23:11:00,88.405,88.415,88.405,88.405,18400000.0
2009-07-02 23:12:00,88.395,88.415,88.395,88.415,30400000.0
2009-07-02 23:13:00,88.415,88.415,88.405,88.405,26000000.0
2009-07-02 23:14:00,88.415,88.415,88.415,88.415,5000000.0
2009-07-02 23:15:00,88.415,88.425,88.415,88.415,20400000.0
2009-07-02 23:16:00,88.415,88.415,88.4,88.4,10400000.0
2009-07-02 23:17:00,88.395,88.395,88.395,88.395,5600000.0
2009-07-02 23:18:00,88.395,88.43,88.37,88.385,59600000.0
2009-07-02 23:19:00,88.385,88.385,88.37,88.37,3400000.0
2009-07-02 23:20:00,88.37,88.385,88.37,88.375,28000000.0
2009-07-02 23:21:00,88.375,88.375,88.375,88.375,30600000.0
2009-07-02 23:22:00,88.375,88.375,88.325,88.325,24800000.0
2009-07-02 23:23:00,88.355,88.365,88.31,88.315,202200000.0
2009-07-02 23:24:00,88.325,88.345,88.225,88.235,161800000.0
2009-07-02 23:25:00,88.245,88.25,88.03,88.06,297600000.0
2009-07-02 23:26:00,88.06,88.095,87.92,87.93,153400000.0
2009-07-02 23:27:00,87.9,88.025,87.9,88.02,121400000.0
2009-07-02 23:28:00,88.025,88.085,88.025,88.05,79200000.0
2009-07-02 23:29:00,88.05,88.05,88.03,88.03,146600000.0
2009-07-02 23:30:00,88.03,88.055,88.025,88.04,32400000.0
2009-07-02 23:31:00,88.045,88.075,88.03,88.03,91400000.0
2009-07-02 23:32:00,88.03,88.085,88.03,88.055,84200000.0
2009-07-02 23:33:00,88.055,88.105,88.005,88.08,138800000.0
2009-07-02 23:34:00,88.08,88.105,88.04,88.05,93000000.0
2009-07-02 23:35:00,88.055,88.06,87.99,88.01,105200000.0
2009-07-02 23:36:00,88.01,88.045,88.01,88.045,54600000.0
2009-07-02 23:37:00,88.04,88.04,88.025,88.035,34800000.0
2009-07-02 23:38:00,88.045,88.045,88.02,88.02,82600000.0
2009-07-02 23:39:00,88.05,88.075,88.01,88.04,92400000.0
2009-07-02 23:40:00,88.05,88.055,88.005,88.045,113800000.0
2009-07-02 23:41:00,88.035,88.07,88.035,88.065,35000000.0
2009-07-02 23:42:00,88.065,88.065,88.045,88.05,27400000.0
2009-07-02 23:43:00,88.085,88.085,88.045,88.055,26600000.0
2009-07-02 23:44:00,88.055,88.075,88.05,88.075,22200000.0
2009-07-02 23:45:00,88.075,88.08,88.07,88.075,23600000.0
2009-07-02 23:46:00,88.08,88.09,88.07,88.09,23800000.0
2009-07-02 23:47:00,88.09,88.095,88.05,88.075,146800000.0
2009-07-02 23:48:00,88.075,88.09,88.035,88.09,79800000.0
2009-07-02 23:49:00,88.085,88.115,88.05,88.095,68200000.0
2009-07-02 23:50:00,88.095,88.145,88.075,88.095,170600000.0
2009-07-02 23:51:00,88.095,88.095,88.045,88.09,76200000.0
2009-07-02 23:52:00,88.07,88.08,88.02,88.045,129600000.0
2009-07-02 23:53:00,88.045,88.09,88.04,88.09,53400000.0
2009-07-02 23:54:00,88.09,88.115,88.09,88.11,34200000.0
2009-07-02 23:55:00,88.095,88.11,88.095,88.11,39200000.0
2009-07-02 23:56:00,88.11,88.135,88.105,88.105,56000000.0
2009-07-02 23:57:00,88.11,88.125,88.075,88.09,76400000.0
2009-07-02 23:58:00,88.09,88.1,88.09,88.1,54000000.0
2009-07-02 23:59:00,88.095,88.1,88.04,88.08,159400000.0
2009-07-03 00:00:00,88.085,88.15,88.085,88.135,96600000.0
2009-07-03 00:01:00,88.15,88.195,88.15,88.18,58800000.0
2009-07-03 00:02:00,88.175,88.195,88.16,88.165,98600000.0
2009-07-03 00:03:00,88.165,88.2,88.16,88.16,102400000.0
2009-07-03 00:04:00,88.155,88.18,88.15,88.15,79200000.0
2009-07-03 00:05:00,88.15,88.16,88.135,88.15,114600000.0
2009-07-03 00:06:00,88.14,88.165,88.12,88.14,105200000.0
2009-07-03 00:07:00,88.145,88.155,88.13,88.145,97200000.0
2009-07-03 00:08:00,88.14,88.145,88.085,88.125,78800000.0
2009-07-03 00:09:00,88.12,88.12,88.085,88.11,49800000.0
2009-07-03 00:10:00,88.115,88.13,88.115,88.13,40800000.0
2009-07-03 00:11:00,88.12,88.14,88.12,88.135,33200000.0
2009-07-03 00:12:00,88.145,88.145,88.135,88.145,16000000.0
2009-07-03 00:13:00,88.145,88.145,88.145,88.145,2400000.0
2009-07-03 00:14:00,88.155,88.155,88.145,88.145,19200000.0
2009-07-03 00:15:00,88.15,88.15,88.14,88.14,12000000.0
2009-07-03 00:16:00,88.145,88.145,88.145,88.145,2400000.0
2009-07-03 00:17:00,88.14,88.14,88.11,88.125,36800000.0
2009-07-03 00:18:00,88.14,88.15,88.135,88.145,32000000.0
2009-07-03 00:19:00,88.14,88.14,88.12,88.13,41600000.0
2009-07-03 00:20:00,88.135,88.155,88.125,88.155,54000000.0
2009-07-03 00:21:00,88.17,88.175,88.145,88.165,61600000.0
2009-07-03 00:22:00,88.165,88.175,88.165,88.175,13800000.0
2009-07-03 00:23:00,88.185,88.195,88.16,88.16,53600000.0
2009-07-03 00:24:00,88.16,88.175,88.145,88.165,57600000.0
2009-07-03 00:25:00,88.17,88.18,88.135,88.135,36000000.0
2009-07-03 00:26:00,88.145,88.15,88.135,88.145,53200000.0
2009-07-03 00:27:00,88.135,88.155,88.135,88.155,19000000.0
2009-07-03 00:28:00,88.155,88.155,88.135,88.14,35400000.0
2009-07-03 00:29:00,88.135,88.16,88.135,88.15,109200000.0
2009-07-03 00:30:00,88.15,88.155,88.135,88.15,28000000.0
2009-07-03 00:31:00,88.137,88.155,88.133,88.145,189400000.0
2009-07-03 00:32:00,88.145,88.145,88.145,88.145,19200000.0
2009-07-03 00:33:00,88.145,88.15,88.125,88.145,64000000.0
2009-07-03 00:34:00,88.165,88.17,88.155,88.17,36000000.0
2009-07-03 00:35:00,88.17,88.175,88.155,88.16,45600000.0
2009-07-03 00:36:00,88.165,88.175,88.16,88.17,33600000.0
2009-07-03 00:37:00,88.17,88.175,88.17,88.17,15200000.0
2009-07-03 00:38:00,88.18,88.18,88.16,88.165,36800000.0
2009-07-03 00:39:00,88.165,88.165,88.14,88.155,49600000.0
2009-07-03 00:40:00,88.155,88.155,88.145,88.145,27200000.0
2009-07-03 00:41:00,88.15,88.175,88.15,88.17,39200000.0
2009-07-03 00:42:00,88.17,88.195,88.17,88.18,59600000.0
2009-07-03 00:43:00,88.19,88.195,88.17,88.17,52400000.0
2009-07-03 00:44:00,88.16,88.165,88.145,88.155,72800000.0
2009-07-03 00:45:00,88.155,88.165,88.15,88.165,248000000.0
2009-07-03 00:46:00,88.15,88.165,88.145,88.16,56000000.0
2009-07-03 00:47:00,88.17,88.18,88.165,88.165,34200000.0
2009-07-03 00:48:00,88.17,88.185,88.16,88.17,55200000.0
2009-07-03 00:49:00,88.175,88.175,88.16,88.17,44800000.0
2009-07-03 00:50:00,88.17,88.17,88.17,88.17,2400000.0
2009-07-03 00:51:00,88.17,88.2,88.17,88.185,77400000.0
2009-07-03 00:52:00,88.185,88.185,88.175,88.175,40800000.0
2009-07-03 00:53:00,88.175,88.175,88.175,88.175,14400000.0
2009-07-03 00:54:00,88.175,88.185,88.175,88.185,14400000.0
2009-07-03 00:55:00,88.185,88.185,88.185,88.185,2400000.0
2009-07-03 00:56:00,88.18,88.185,88.155,88.155,56600000.0
2009-07-03 00:57:00,88.175,88.19,88.155,88.175,82800000.0
2009-07-03 00:58:00,88.175,88.2,88.175,88.2,78800000.0
2009-07-03 00:59:00,88.2,88.21,88.2,88.21,17400000.0
2009-07-03 01:00:00,88.215,88.215,88.21,88.215,17200000.0
2009-07-03 01:01:00,88.22,88.245,88.22,88.235,71200000.0
2009-07-03 01:02:00,88.235,88.255,88.23,88.23,56800000.0
2009-07-03 01:03:00,88.235,88.235,88.22,88.22,33600000.0
2009-07-03 01:04:00,88.22,88.22,88.195,88.195,93600000.0
2009-07-03 01:05:00,88.195,88.215,88.195,88.2,179600000.0
2009-07-03 01:06:00,88.195,88.21,88.195,88.205,102000000.0
2009-07-03 01:07:00,88.205,88.215,88.205,88.21,272400000.0
2009-07-03 01:08:00,88.21,88.225,88.21,88.21,59600000.0
2009-07-03 01:09:00,88.215,88.23,88.2,88.2,56000000.0
2009-07-03 01:10:00,88.2,88.205,88.18,88.185,228600000.0
2009-07-03 01:11:00,88.175,88.185,88.175,88.175,65800000.0
2009-07-03 01:12:00,88.175,88.185,88.145,88.16,237800000.0
2009-07-03 01:13:00,88.16,88.19,88.155,88.165,167800000.0
2009-07-03 01:14:00,88.165,88.235,88.165,88.235,121000000.0
2009-07-03 01:15:00,88.225,88.24,88.15,88.175,351800000.0
2009-07-03 01:16:00,88.18,88.2,88.17,88.2,121400000.0
2009-07-03 01:17:00,88.2,88.215,88.185,88.185,118000000.0
2009-07-03 01:18:00,88.175,88.175,88.145,88.16,155200000.0
2009-07-03 01:19:00,88.16,88.16,88.13,88.155,192200000.0
2009-07-03 01:20:00,88.155,88.155,88.135,88.15,106000000.0
2009-07-03 01:21:00,88.145,88.15,88.135,88.145,76000000.0
2009-07-03 01:22:00,88.145,88.155,88.125,88.14,166200000.0
2009-07-03 01:23:00,88.135,88.155,88.13,88.15,251000000.0
2009-07-03 01:24:00,88.15,88.175,88.145,88.16,142600000.0
2009-07-03 01:25:00,88.16,88.16,88.14,88.14,54200000.0
2009-07-03 01:26:00,88.145,88.145,88.145,88.145,56400000.0
2009-07-03 01:27:00,88.145,88.17,88.145,88.145,108000000.0
2009-07-03 01:28:00,88.145,88.165,88.145,88.165,59400000.0
2009-07-03 01:29:00,88.165,88.165,88.135,88.15,262000000.0
2009-07-03 01:30:00,88.145,88.16,88.14,88.16,61200000.0
2009-07-03 01:31:00,88.16,88.16,88.16,88.16,19200000.0
2009-07-03 01:32:00,88.15,88.16,88.14,88.14,45800000.0
2009-07-03 01:33:00,88.145,88.145,88.125,88.125,66600000.0
2009-07-03 01:34:00,88.12,88.13,88.11,88.11,159400000.0
2009-07-03 01:35:00,88.11,88.125,88.1,88.125,185800000.0
2009-07-03 01:36:00,88.125,88.135,88.125,88.13,165400000.0
2009-07-03 01:37:00,88.13,88.135,88.13,88.135,50400000.0
2009-07-03 01:38:00,88.13,88.13,88.105,88.105,82000000.0
2009-07-03 01:39:00,88.115,88.12,88.105,88.12,58200000.0
2009-07-03 01:40:00,88.12,88.125,88.11,88.115,191200000.0
2009-07-03 01:41:00,88.115,88.12,88.11,88.12,101600000.0
2009-07-03 01:42:00,88.105,88.105,88.06,88.075,325000000.0
2009-07-03 01:43:00,88.07,88.075,88.02,88.03,348400000.0
2009-07-03 01:44:00,88.03,88.045,88.015,88.045,177000000.0
2009-07-03 01:45:00,88.045,88.055,88.03,88.05,213200000.0
2009-07-03 01:46:00,88.035,88.07,88.035,88.07,195000000.0
2009-07-03 01:47:00,88.07,88.07,88.03,88.045,120000000.0
2009-07-03 01:48:00,88.03,88.06,88.02,88.045,330000000.0
2009-07-03 01:49:00,88.04,88.06,88.04,88.06,115400000.0
2009-07-03 01:50:00,88.055,88.055,88.015,88.055,89800000.0
2009-07-03 01:51:00,88.06,88.08,88.055,88.08,79600000.0
2009-07-03 01:52:00,88.08,88.095,88.065,88.075,305400000.0
2009-07-03 01:53:00,88.075,88.125,88.07,88.125,278400000.0
2009-07-03 01:54:00,88.125,88.135,88.115,88.115,81800000.0
2009-07-03 01:55:00,88.125,88.125,88.115,88.12,115200000.0
2009-07-03 01:56:00,88.115,88.12,88.075,88.09,139000000.0
2009-07-03 01:57:00,88.09,88.095,88.075,88.085,189200000.0
2009-07-03 01:58:00,88.09,88.13,88.09,88.12,112600000.0
2009-07-03 01:59:00,88.115,88.125,88.105,88.11,116800000.0
2009-07-03 02:00:00,88.115,88.145,88.11,88.135,112200000.0
2009-07-03 02:01:00,88.135,88.15,88.1,88.11,206800000.0
2009-07-03 02:02:00,88.11,88.13,88.105,88.115,130600000.0
2009-07-03 02:03:00,88.115,88.12,88.1,88.11,64800000.0
2009-07-03 02:04:00,88.11,88.115,88.095,88.095,90400000.0
2009-07-03 02:05:00,88.095,88.095,88.025,88.03,236400000.0
2009-07-03 02:06:00,88.045,88.045,88.005,88.035,659800000.0
2009-07-03 02:07:00,88.035,88.045,88.005,88.005,266000000.0
2009-07-03 02:08:00,88.005,88.045,87.99,88.015,515400000.0
2009-07-03 02:09:00,88.015,88.015,87.975,87.985,301000000.0
2009-07-03 02:10:00,87.99,88.0,87.97,87.99,311399999.0
2009-07-03 02:11:00,87.99,87.995,87.975,87.99,320000000.0
2009-07-03 02:12:00,87.99,88.0,87.985,87.99,81600000.0
2009-07-03 02:13:00,87.99,88.01,87.98,87.99,160200000.0
2009-07-03 02:14:00,87.99,88.03,87.99,88.015,257800000.0
2009-07-03 02:15:00,88.005,88.035,88.005,88.03,282400000.0
2009-07-03 02:16:00,88.035,88.05,88.005,88.02,348800000.0
2009-07-03 02:17:00,88.02,88.05,88.02,88.04,303800000.0
2009-07-03 02:18:00,88.04,88.065,88.035,88.035,238200000.0
2009-07-03 02:19:00,88.035,88.05,88.02,88.02,171600000.0
2009-07-03 02:20:00,88.02,88.03,88.01,88.015,218000000.0
2009-07-03 02:21:00,88.015,88.03,88.005,88.005,163800000.0
2009-07-03 02:22:00,88.0,88.015,88.0,88.01,329000000.0
2009-07-03 02:23:00,88.01,88.025,87.995,88.015,270600000.0
2009-07-03 02:24:00,88.01,88.025,88.0,88.025,146200000.0
2009-07-03 02:25:00,88.03,88.04,88.015,88.02,150600000.0
2009-07-03 02:26:00,88.02,88.05,88.01,88.04,451000000.0
2009-07-03 02:27:00,88.04,88.06,88.025,88.05,536000000.0
2009-07-03 02:28:00,88.05,88.065,88.04,88.04,233200000.0
2009-07-03 02:29:00,88.04,88.06,88.04,88.045,154400000.0
2009-07-03 02:30:00,88.045,88.065,88.045,88.045,214400000.0
2009-07-03 02:31:00,88.045,88.07,88.045,88.055,188000000.0
2009-07-03 02:32:00,88.06,88.105,88.06,88.09,279200000.0
2009-07-03 02:33:00,88.095,88.135,88.085,88.135,103800000.0
2009-07-03 02:34:00,88.135,88.135,88.11,88.13,202200000.0
2009-07-03 02:35:00,88.13,88.14,88.125,88.13,91200000.0
2009-07-03 02:36:00,88.13,88.14,88.085,88.095,240800000.0
2009-07-03 02:37:00,88.1,88.1,88.08,88.09,66000000.0
2009-07-03 02:38:00,88.09,88.105,88.09,88.105,110200000.0
2009-07-03 02:39:00,88.11,88.115,88.085,88.085,200800000.0
2009-07-03 02:40:00,88.09,88.13,88.09,88.13,128800000.0
2009-07-03 02:41:00,88.125,88.14,88.11,88.125,169600000.0
2009-07-03 02:42:00,88.125,88.13,88.105,88.105,159600000.0
2009-07-03 02:43:00,88.105,88.115,88.1,88.11,38400000.0
2009-07-03 02:44:00,88.075,88.09,88.068,88.078,68800000.0
2009-07-03 02:45:00,88.095,88.095,88.08,88.09,165800000.0
2009-07-03 02:46:00,88.09,88.09,88.08,88.08,90800000.0
2009-07-03 02:47:00,88.08,88.1,88.08,88.095,439600000.0
2009-07-03 02:48:00,88.09,88.115,88.09,88.105,301800000.0
2009-07-03 02:49:00,88.1,88.135,88.1,88.125,184800000.0
2009-07-03 02:50:00,88.125,88.155,88.125,88.155,353800000.0
2009-07-03 02:51:00,88.145,88.16,88.145,88.15,172600000.0
2009-07-03 02:52:00,88.14,88.15,88.14,88.145,145200000.0
2009-07-03 02:53:00,88.145,88.155,88.145,88.155,96000000.0
2009-07-03 02:54:00,88.155,88.165,88.14,88.14,261800000.0
2009-07-03 02:55:00,88.14,88.145,88.11,88.11,225800000.0
2009-07-03 02:56:00,88.11,88.145,88.105,88.135,307200000.0
2009-07-03 02:57:00,88.13,88.14,88.125,88.13,126400000.0
2009-07-03 02:58:00,88.125,88.135,88.11,88.12,89600000.0
2009-07-03 02:59:00,88.115,88.125,88.1,88.11,154600000.0
2009-07-03 03:00:00,88.11,88.115,88.105,88.115,104600000.0
2009-07-03 03:01:00,88.12,88.12,88.105,88.115,66400000.0
2009-07-03 03:02:00,88.115,88.12,88.11,88.12,137000000.0
2009-07-03 03:03:00,88.12,88.16,88.12,88.145,424200000.0
2009-07-03 03:04:00,88.155,88.17,88.145,88.165,451800000.0
2009-07-03 03:05:00,88.17,88.175,88.155,88.16,100000000.0
2009-07-03 03:06:00,88.16,88.165,88.125,88.14,260000000.0
2009-07-03 03:07:00,88.14,88.15,88.12,88.125,294600000.0
2009-07-03 03:08:00,88.12,88.13,88.12,88.125,106200000.0
2009-07-03 03:09:00,88.125,88.14,88.12,88.14,113800000.0
2009-07-03 03:10:00,88.14,88.155,88.14,88.15,184200000.0
2009-07-03 03:11:00,88.15,88.15,88.12,88.145,128600000.0
2009-07-03 03:12:00,88.15,88.17,88.135,88.17,314000000.0
2009-07-03 03:13:00,88.17,88.17,88.14,88.155,114000000.0
2009-07-03 03:14:00,88.155,88.19,88.145,88.145,275800000.0
2009-07-03 03:15:00,88.145,88.185,88.145,88.16,277800000.0
2009-07-03 03:16:00,88.155,88.155,88.135,88.15,112800000.0
2009-07-03 03:17:00,88.16,88.16,88.135,88.14,109600000.0
2009-07-03 03:18:00,88.14,88.14,88.105,88.115,163400000.0
2009-07-03 03:19:00,88.105,88.105,88.085,88.09,148200000.0
2009-07-03 03:20:00,88.095,88.095,88.08,88.095,107600000.0
2009-07-03 03:21:00,88.095,88.095,88.09,88.09,12600000.0
2009-07-03 03:22:00,88.1,88.11,88.095,88.1,99600000.0
2009-07-03 03:23:00,88.1,88.1,88.1,88.1,19200000.0
2009-07-03 03:24:00,88.1,88.1,88.095,88.1,17400000.0
2009-07-03 03:25:00,88.1,88.1,88.085,88.09,214400000.0
2009-07-03 03:26:00,88.095,88.095,88.07,88.085,178600000.0
2009-07-03 03:27:00,88.085,88.095,88.08,88.09,101400000.0
2009-07-03 03:28:00,88.09,88.1,88.08,88.095,77400000.0
2009-07-03 03:29:00,88.095,88.1,88.09,88.1,21600000.0
2009-07-03 03:30:00,88.095,88.13,88.085,88.09,166800000.0
2009-07-03 03:31:00,88.095,88.13,88.085,88.125,132000000.0
2009-07-03 03:32:00,88.12,88.12,88.11,88.12,33200000.0
2009-07-03 03:33:00,88.115,88.13,88.105,88.115,155600000.0
2009-07-03 03:34:00,88.115,88.13,88.105,88.13,119600000.0
2009-07-03 03:35:00,88.13,88.185,88.125,88.185,344000000.0
2009-07-03 03:36:00,88.185,88.205,88.17,88.195,341200000.0
2009-07-03 03:37:00,88.195,88.195,88.165,88.17,232200000.0
2009-07-03 03:38:00,88.175,88.18,88.165,88.165,101400000.0
2009-07-03 03:39:00,88.165,88.185,88.165,88.165,171200000.0
2009-07-03 03:40:00,88.17,88.195,88.165,88.185,186000000.0
2009-07-03 03:41:00,88.18,88.185,88.165,88.165,117600000.0
2009-07-03 03:42:00,88.165,88.195,88.165,88.185,123000000.0
2009-07-03 03:43:00,88.195,88.21,88.185,88.185,53000000.0
2009-07-03 03:44:00,88.185,88.2,88.185,88.195,43600000.0
2009-07-03 03:45:00,88.195,88.2,88.18,88.195,111200000.0
2009-07-03 03:46:00,88.18,88.2,88.175,88.175,133800000.0
2009-07-03 03:47:00,88.185,88.195,88.185,88.195,9600000.0
2009-07-03 03:48:00,88.185,88.195,88.18,88.195,43600000.0
2009-07-03 03:49:00,88.19,88.22,88.19,88.205,99000000.0
2009-07-03 03:50:00,88.205,88.245,88.195,88.24,381400000.0
2009-07-03 03:51:00,88.245,88.295,88.235,88.295,209400000.0
2009-07-03 03:52:00,88.29,88.32,88.285,88.3,182000000.0
2009-07-03 03:53:00,88.3,88.3,88.28,88.28,126400000.0
2009-07-03 03:54:00,88.295,88.34,88.295,88.325,310600000.0
2009-07-03 03:55:00,88.325,88.335,88.315,88.335,275000000.0
2009-07-03 03:56:00,88.335,88.335,88.29,88.31,212800000.0
2009-07-03 03:57:00,88.31,88.315,88.295,88.31,154400000.0
2009-07-03 03:58:00,88.31,88.315,88.285,88.295,186200000.0
2009-07-03 03:59:00,88.295,88.325,88.295,88.31,240600000.0
2009-07-03 04:00:00,88.315,88.335,88.3,88.335,491200000.0
2009-07-03 04:01:00,88.335,88.34,88.325,88.335,367800000.0
2009-07-03 04:02:00,88.34,88.355,88.325,88.355,136600000.0
2009-07-03 04:03:00,88.36,88.365,88.355,88.36,87400000.0
2009-07-03 04:04:00,88.36,88.36,88.34,88.345,62400000.0
2009-07-03 04:05:00,88.35,88.365,88.345,88.36,65200000.0
2009-07-03 04:06:00,88.36,88.375,88.36,88.37,133400000.0
2009-07-03 04:07:00,88.37,88.38,88.345,88.355,209800000.0
2009-07-03 04:08:00,88.355,88.355,88.34,88.355,109000000.0
2009-07-03 04:09:00,88.355,88.385,88.35,88.385,172600000.0
2009-07-03 04:10:00,88.385,88.395,88.38,88.38,50000000.0
2009-07-03 04:11:00,88.38,88.38,88.365,88.365,129600000.0
2009-07-03 04:12:00,88.375,88.375,88.35,88.35,140200000.0
2009-07-03 04:13:00,88.345,88.35,88.335,88.35,171000000.0
2009-07-03 04:14:00,88.35,88.36,88.315,88.315,141600000.0
2009-07-03 04:15:00,88.315,88.355,88.315,88.355,295400000.0
2009-07-03 04:16:00,88.36,88.375,88.35,88.37,167000000.0
2009-07-03 04:17:00,88.375,88.385,88.365,88.37,255400000.0
2009-07-03 04:18:00,88.37,88.385,88.36,88.375,324200000.0
2009-07-03 04:19:00,88.38,88.4,88.37,88.38,272400000.0
2009-07-03 04:20:00,88.385,88.395,88.37,88.385,274600000.0
2009-07-03 04:21:00,88.39,88.41,88.385,88.4,374200000.0
2009-07-03 04:22:00,88.4,88.4,88.39,88.39,69600000.0
2009-07-03 04:23:00,88.39,88.39,88.365,88.375,188800000.0
2009-07-03 04:24:00,88.375,88.38,88.355,88.355,111000000.0
2009-07-03 04:25:00,88.35,88.365,88.33,88.335,344600000.0
2009-07-03 04:26:00,88.335,88.345,88.325,88.335,121800000.0
2009-07-03 04:27:00,88.335,88.35,88.32,88.325,526600000.0
2009-07-03 04:28:00,88.32,88.325,88.315,88.32,96600000.0
2009-07-03 04:29:00,88.325,88.325,88.305,88.315,114000000.0
2009-07-03 04:30:00,88.325,88.33,88.31,88.325,109800000.0
2009-07-03 04:31:00,88.33,88.34,88.315,88.34,351600000.0
2009-07-03 04:32:00,88.34,88.34,88.325,88.335,127000000.0
2009-07-03 04:33:00,88.325,88.355,88.325,88.35,86000000.0
2009-07-03 04:34:00,88.35,88.365,88.315,88.33,93800000.0
2009-07-03 04:35:00,88.335,88.335,88.31,88.31,113600000.0
2009-07-03 04:36:00,88.315,88.33,88.31,88.325,112600000.0
2009-07-03 04:37:00,88.33,88.33,88.33,88.33,4800000.0
2009-07-03 04:38:00,88.33,88.335,88.325,88.335,64200000.0
2009-07-03 04:39:00,88.335,88.335,88.32,88.33,143400000.0
2009-07-03 04:40:00,88.325,88.33,88.32,88.325,116400000.0
2009-07-03 04:41:00,88.33,88.33,88.32,88.33,52600000.0
2009-07-03 04:42:00,88.33,88.335,88.33,88.33,82600000.0
2009-07-03 04:43:00,88.33,88.33,88.33,88.33,18400000.0
2009-07-03 04:44:00,88.33,88.33,88.31,88.32,91800000.0
2009-07-03 04:45:00,88.32,88.32,88.31,88.32,86400000.0
2009-07-03 04:46:00,88.32,88.325,88.295,88.3,85400000.0
2009-07-03 04:47:00,88.3,88.31,88.295,88.31,197200000.0
2009-07-03 04:48:00,88.31,88.325,88.305,88.315,117200000.0
2009-07-03 04:49:00,88.33,88.335,88.315,88.325,154600000.0
2009-07-03 04:50:00,88.325,88.345,88.325,88.34,149000000.0
2009-07-03 04:51:00,88.34,88.355,88.335,88.335,48600000.0
2009-07-03 04:52:00,88.335,88.355,88.335,88.345,201600000.0
2009-07-03 04:53:00,88.34,88.355,88.34,88.355,120800000.0
2009-07-03 04:54:00,88.355,88.365,88.345,88.355,78800000.0
2009-07-03 04:55:00,88.36,88.365,88.36,88.365,34800000.0
2009-07-03 04:56:00,88.36,88.36,88.35,88.36,15400000.0
2009-07-03 04:57:00,88.355,88.36,88.355,88.36,47600000.0
2009-07-03 04:58:00,88.355,88.36,88.34,88.35,119800000.0
2009-07-03 04:59:00,88.35,88.355,88.335,88.335,228600000.0
2009-07-03 05:00:00,88.335,88.34,88.335,88.34,26400000.0
2009-07-03 05:01:00,88.335,88.355,88.335,88.34,329200000.0
2009-07-03 05:02:00,88.34,88.355,88.33,88.355,126600000.0
2009-07-03 05:03:00,88.355,88.39,88.355,88.39,261200000.0
2009-07-03 05:04:00,88.39,88.415,88.385,88.415,158000000.0
2009-07-03 05:05:00,88.415,88.425,88.4,88.405,158800000.0
2009-07-03 05:06:00,88.405,88.41,88.395,88.405,39600000.0
2009-07-03 05:07:00,88.405,88.41,88.375,88.39,172000000.0
2009-07-03 05:08:00,88.385,88.41,88.38,88.395,287800000.0
2009-07-03 05:09:00,88.385,88.395,88.385,88.385,87800000.0
2009-07-03 05:10:00,88.385,88.39,88.385,88.39,27800000.0
2009-07-03 05:11:00,88.385,88.395,88.385,88.395,28200000.0
2009-07-03 05:12:00,88.39,88.4,88.39,88.39,37400000.0
2009-07-03 05:13:00,88.395,88.395,88.375,88.375,137200000.0
2009-07-03 05:14:00,88.38,88.385,88.365,88.375,305400000.0
2009-07-03 05:15:00,88.375,88.385,88.365,88.37,182600000.0
2009-07-03 05:16:00,88.365,88.375,88.36,88.37,117000000.0
2009-07-03 05:17:00,88.37,88.39,88.37,88.38,256400000.0
2009-07-03 05:18:00,88.38,88.395,88.375,88.39,280000000.0
2009-07-03 05:19:00,88.39,88.39,88.38,88.385,47800000.0
2009-07-03 05:20:00,88.385,88.39,88.385,88.39,58600000.0
2009-07-03 05:21:00,88.39,88.39,88.375,88.38,104400000.0
2009-07-03 05:22:00,88.385,88.405,88.38,88.4,163200000.0
2009-07-03 05:23:00,88.405,88.41,88.395,88.4,259800000.0
2009-07-03 05:24:00,88.405,88.405,88.4,88.4,26800000.0
2009-07-03 05:25:00,88.405,88.425,88.39,88.39,212600000.0
2009-07-03 05:26:00,88.395,88.405,88.395,88.405,108600000.0
2009-07-03 05:27:00,88.395,88.405,88.395,88.405,54400000.0
2009-07-03 05:28:00,88.405,88.41,88.405,88.405,138800000.0
2009-07-03 05:29:00,88.41,88.435,88.405,88.435,119400000.0
2009-07-03 05:30:00,88.435,88.44,88.425,88.425,162200000.0
2009-07-03 05:31:00,88.425,88.425,88.42,88.425,45200000.0
2009-07-03 05:32:00,88.425,88.425,88.39,88.395,231400000.0
2009-07-03 05:33:00,88.395,88.395,88.375,88.375,179200000.0
2009-07-03 05:34:00,88.375,88.375,88.335,88.345,297400000.0
2009-07-03 05:35:00,88.345,88.355,88.33,88.335,281000000.0
2009-07-03 05:36:00,88.345,88.355,88.335,88.355,104400000.0
2009-07-03 05:37:00,88.355,88.365,88.35,88.36,288400000.0
2009-07-03 05:38:00,88.36,88.365,88.345,88.355,203000000.0
2009-07-03 05:39:00,88.355,88.355,88.335,88.35,159600000.0
2009-07-03 05:40:00,88.355,88.355,88.34,88.345,39600000.0
2009-07-03 05:41:00,88.34,88.345,88.33,88.345,76000000.0
2009-07-03 05:42:00,88.35,88.365,88.35,88.355,19800000.0
2009-07-03 05:43:00,88.345,88.355,88.335,88.345,130200000.0
2009-07-03 05:44:00,88.345,88.35,88.325,88.325,62200000.0
2009-07-03 05:45:00,88.325,88.335,88.325,88.325,138000000.0
2009-07-03 05:46:00,88.33,88.335,88.315,88.315,143000000.0
2009-07-03 05:47:00,88.315,88.315,88.295,88.305,151200000.0
2009-07-03 05:48:00,88.305,88.31,88.3,88.305,59400000.0
2009-07-03 05:49:00,88.305,88.305,88.3,88.305,27200000.0
2009-07-03 05:50:00,88.31,88.315,88.305,88.305,29600000.0
2009-07-03 05:51:00,88.305,88.31,88.295,88.305,60600000.0
2009-07-03 05:52:00,88.3,88.305,88.295,88.295,103200000.0
2009-07-03 05:53:00,88.3,88.31,88.295,88.295,68800000.0
2009-07-03 05:54:00,88.295,88.315,88.29,88.3,155800000.0
2009-07-03 05:55:00,88.295,88.31,88.29,88.305,42800000.0
2009-07-03 05:56:00,88.305,88.305,88.285,88.295,208200000.0
2009-07-03 05:57:00,88.305,88.32,88.29,88.315,78600000.0
2009-07-03 05:58:00,88.315,88.33,88.31,88.315,26400000.0
2009-07-03 05:59:00,88.31,88.32,88.3,88.305,34600000.0
2009-07-03 06:00:00,88.295,88.31,88.285,88.285,63400000.0
2009-07-03 06:01:00,88.285,88.305,88.285,88.295,69000000.0
2009-07-03 06:02:00,88.315,88.315,88.295,88.295,140600000.0
2009-07-03 06:03:00,88.295,88.295,88.285,88.295,40000000.0
2009-07-03 06:04:00,88.295,88.315,88.285,88.315,148200000.0
2009-07-03 06:05:00,88.315,88.315,88.305,88.31,199600000.0
2009-07-03 06:06:00,88.305,88.325,88.3,88.32,283600000.0
2009-07-03 06:07:00,88.315,88.335,88.31,88.335,184000000.0
2009-07-03 06:08:00,88.335,88.335,88.305,88.33,269800000.0
2009-07-03 06:09:00,88.33,88.33,88.31,88.325,101000000.0
2009-07-03 06:10:00,88.325,88.34,88.32,88.33,163600000.0
2009-07-03 06:11:00,88.33,88.335,88.325,88.335,202000000.0
2009-07-03 06:12:00,88.335,88.335,88.335,88.335,12600000.0
2009-07-03 06:13:00,88.335,88.335,88.315,88.33,107400000.0
2009-07-03 06:14:00,88.32,88.335,88.32,88.33,50800000.0
2009-07-03 06:15:00,88.33,88.335,88.315,88.335,114600000.0
2009-07-03 06:16:00,88.335,88.335,88.31,88.31,143800000.0
2009-07-03 06:17:00,88.315,88.315,88.305,88.305,36600000.0
2009-07-03 06:18:00,88.305,88.305,88.29,88.305,152800000.0
2009-07-03 06:19:00,88.305,88.31,88.295,88.3,91200000.0
2009-07-03 06:20:00,88.3,88.31,88.3,88.31,57200000.0
2009-07-03 06:21:00,88.31,88.315,88.31,88.315,24600000.0
2009-07-03 06:22:00,88.32,88.335,88.32,88.32,66200000.0
2009-07-03 06:23:00,88.325,88.33,88.315,88.32,91000000.0
2009-07-03 06:24:00,88.315,88.32,88.305,88.32,88600000.0
2009-07-03 06:25:00,88.315,88.315,88.3,88.31,79800000.0
2009-07-03 06:26:00,88.315,88.32,88.31,88.32,43600000.0
2009-07-03 06:27:00,88.315,88.32,88.305,88.305,54200000.0
2009-07-03 06:28:00,88.3,88.325,88.3,88.325,66200000.0
2009-07-03 06:29:00,88.33,88.35,88.325,88.35,102000000.0
2009-07-03 06:30:00,88.35,88.39,88.35,88.365,71000000.0
2009-07-03 06:31:00,88.365,88.39,88.365,88.39,122200000.0
2009-07-03 06:32:00,88.385,88.395,88.375,88.375,190000000.0
2009-07-03 06:33:00,88.375,88.375,88.37,88.37,43800000.0
2009-07-03 06:34:00,88.385,88.385,88.375,88.375,11200000.0
2009-07-03 06:35:00,88.38,88.39,88.365,88.39,48400000.0
2009-07-03 06:36:00,88.39,88.415,88.375,88.38,440400000.0
2009-07-03 06:37:00,88.385,88.385,88.37,88.375,210800000.0
2009-07-03 06:38:00,88.375,88.375,88.355,88.36,132200000.0
2009-07-03 06:39:00,88.365,88.375,88.335,88.34,142400000.0
2009-07-03 06:40:00,88.34,88.355,88.33,88.35,74200000.0
2009-07-03 06:41:00,88.35,88.36,88.33,88.34,161800000.0
2009-07-03 06:42:00,88.34,88.36,88.34,88.34,51200000.0
2009-07-03 06:43:00,88.335,88.365,88.325,88.35,120600000.0
2009-07-03 06:44:00,88.36,88.37,88.345,88.365,72000000.0
2009-07-03 06:45:00,88.365,88.365,88.35,88.36,35000000.0
2009-07-03 06:46:00,88.36,88.365,88.35,88.36,82800000.0
2009-07-03 06:47:00,88.36,88.365,88.35,88.365,58000000.0
2009-07-03 06:48:00,88.36,88.365,88.355,88.365,21600000.0
2009-07-03 06:49:00,88.355,88.365,88.345,88.355,50800000.0
2009-07-03 06:50:00,88.35,88.36,88.34,88.345,103800000.0
2009-07-03 06:51:00,88.345,88.355,88.33,88.33,68800000.0
2009-07-03 06:52:00,88.33,88.355,88.33,88.345,35800000.0
2009-07-03 06:53:00,88.345,88.355,88.33,88.355,72800000.0
2009-07-03 06:54:00,88.345,88.355,88.335,88.345,25200000.0
2009-07-03 06:55:00,88.35,88.375,88.345,88.37,66800000.0
2009-07-03 06:56:00,88.37,88.38,88.37,88.38,131200000.0
2009-07-03 06:57:00,88.37,88.395,88.37,88.395,27000000.0
2009-07-03 06:58:00,88.395,88.415,88.39,88.4,72400000.0
2009-07-03 06:59:00,88.405,88.42,88.395,88.42,123200000.0
2009-07-03 07:00:00,88.405,88.41,88.38,88.38,116000000.0
2009-07-03 07:01:00,88.375,88.38,88.355,88.36,212600000.0
2009-07-03 07:02:00,88.36,88.375,88.35,88.375,75400000.0
2009-07-03 07:03:00,88.37,88.375,88.345,88.35,45400000.0
2009-07-03 07:04:00,88.35,88.355,88.345,88.35,59400000.0
2009-07-03 07:05:00,88.35,88.36,88.345,88.355,57000000.0
2009-07-03 07:06:00,88.35,88.355,88.345,88.345,25000000.0
2009-07-03 07:07:00,88.345,88.355,88.335,88.345,82800000.0
2009-07-03 07:08:00,88.345,88.355,88.345,88.355,60600000.0
2009-07-03 07:09:00,88.35,88.37,88.35,88.355,28000000.0
2009-07-03 07:10:00,88.355,88.37,88.35,88.35,44800000.0
2009-07-03 07:11:00,88.35,88.355,88.345,88.35,34600000.0
2009-07-03 07:12:00,88.35,88.35,88.345,88.345,17400000.0
2009-07-03 07:13:00,88.345,88.355,88.34,88.355,29000000.0
2009-07-03 07:14:00,88.35,88.355,88.345,88.355,11800000.0
2009-07-03 07:15:00,88.355,88.355,88.355,88.355,1800000.0
2009-07-03 07:16:00,88.345,88.345,88.33,88.345,55400000.0
2009-07-03 07:17:00,88.335,88.335,88.325,88.335,50400000.0
2009-07-03 07:18:00,88.309,88.318,88.308,88.313,169800000.0
2009-07-03 07:19:00,88.335,88.335,88.33,88.33,37400000.0
2009-07-03 07:20:00,88.325,88.325,88.325,88.325,5400000.0
2009-07-03 07:21:00,88.325,88.325,88.32,88.325,7200000.0
2009-07-03 07:22:00,88.31,88.325,88.31,88.325,14400000.0
2009-07-03 07:23:00,88.32,88.32,88.32,88.32,7200000.0
2009-07-03 07:24:00,88.33,88.335,88.325,88.325,23200000.0
2009-07-03 07:25:00,88.325,88.345,88.325,88.335,34800000.0
2009-07-03 07:26:00,88.325,88.335,88.325,88.335,39200000.0
2009-07-03 07:27:00,88.335,88.35,88.335,88.345,24000000.0
2009-07-03 07:28:00,88.36,88.385,88.36,88.375,154000000.0
2009-07-03 07:29:00,88.375,88.385,88.375,88.38,49600000.0
2009-07-03 07:30:00,88.38,88.395,88.38,88.385,33000000.0
2009-07-03 07:31:00,88.38,88.395,88.375,88.38,47800000.0
2009-07-03 07:32:00,88.375,88.405,88.375,88.405,133000000.0
2009-07-03 07:33:00,88.41,88.42,88.4,88.405,43200000.0
2009-07-03 07:34:00,88.405,88.415,88.4,88.405,171400000.0
2009-07-03 07:35:00,88.405,88.42,88.405,88.41,208400000.0
2009-07-03 07:36:00,88.415,88.47,88.415,88.455,144400000.0
2009-07-03 07:37:00,88.46,88.48,88.445,88.46,233800000.0
2009-07-03 07:38:00,88.465,88.47,88.425,88.43,244000000.0
2009-07-03 07:39:00,88.43,88.45,88.41,88.41,100000000.0
2009-07-03 07:40:00,88.41,88.43,88.395,88.425,256600000.0
2009-07-03 07:41:00,88.425,88.43,88.415,88.425,106400000.0
2009-07-03 07:42:00,88.425,88.445,88.425,88.43,113000000.0
2009-07-03 07:43:00,88.43,88.445,88.41,88.415,151200000.0
2009-07-03 07:44:00,88.415,88.425,88.39,88.425,321200000.0
2009-07-03 07:45:00,88.425,88.425,88.405,88.41,49400000.0
2009-07-03 07:46:00,88.415,88.425,88.405,88.405,73200000.0
2009-07-03 07:47:00,88.41,88.415,88.405,88.41,104800000.0
2009-07-03 07:48:00,88.41,88.415,88.405,88.415,52200000.0
2009-07-03 07:49:00,88.42,88.42,88.4,88.42,84800000.0
2009-07-03 07:50:00,88.41,88.42,88.405,88.42,74200000.0
2009-07-03 07:51:00,88.425,88.43,88.405,88.425,166000000.0
2009-07-03 07:52:00,88.425,88.44,88.425,88.44,119200000.0
2009-07-03 07:53:00,88.44,88.44,88.43,88.44,119400000.0
2009-07-03 07:54:00,88.435,88.445,88.425,88.425,205000000.0
2009-07-03 07:55:00,88.425,88.46,88.425,88.45,260600000.0
2009-07-03 07:56:00,88.45,88.465,88.445,88.45,188400000.0
2009-07-03 07:57:00,88.465,88.47,88.455,88.47,178800000.0
2009-07-03 07:58:00,88.47,88.49,88.465,88.49,210200000.0
2009-07-03 07:59:00,88.495,88.555,88.485,88.545,210600000.0
2009-07-03 08:00:00,88.55,88.565,88.525,88.525,436600000.0
2009-07-03 08:01:00,88.525,88.525,88.5,88.5,298800000.0
2009-07-03 08:02:00,88.5,88.5,88.47,88.5,457000000.0
2009-07-03 08:03:00,88.5,88.545,88.495,88.535,300800000.0
2009-07-03 08:04:00,88.54,88.575,88.53,88.57,466600000.0
2009-07-03 08:05:00,88.57,88.585,88.545,88.585,427000000.0
2009-07-03 08:06:00,88.585,88.605,88.57,88.59,510400000.0
2009-07-03 08:07:00,88.58,88.605,88.58,88.595,453400001.0
2009-07-03 08:08:00,88.595,88.665,88.595,88.635,620400000.0
2009-07-03 08:09:00,88.635,88.645,88.605,88.63,494400000.0
2009-07-03 08:10:00,88.63,88.655,88.625,88.65,433000000.0
2009-07-03 08:11:00,88.645,88.665,88.625,88.655,529600000.0
2009-07-03 08:12:00,88.65,88.665,88.65,88.655,270800000.0
2009-07-03 08:13:00,88.66,88.67,88.65,88.655,274000000.0
2009-07-03 08:14:00,88.66,88.665,88.64,88.655,229200000.0
2009-07-03 08:15:00,88.655,88.675,88.645,88.645,215400000.0
2009-07-03 08:16:00,88.645,88.665,88.635,88.665,144600000.0
2009-07-03 08:17:00,88.665,88.67,88.64,88.65,121200000.0
2009-07-03 08:18:00,88.64,88.65,88.63,88.64,179600000.0
2009-07-03 08:19:00,88.635,88.64,88.63,88.64,115400000.0
2009-07-03 08:20:00,88.64,88.665,88.64,88.65,207200000.0
2009-07-03 08:21:00,88.655,88.655,88.64,88.645,32400000.0
2009-07-03 08:22:00,88.645,88.645,88.625,88.63,248400000.0
2009-07-03 08:23:00,88.63,88.635,88.62,88.62,284600000.0
2009-07-03 08:24:00,88.62,88.62,88.615,88.62,58800000.0
2009-07-03 08:25:00,88.615,88.635,88.615,88.63,76800000.0
2009-07-03 08:26:00,88.635,88.635,88.61,88.615,205000000.0
2009-07-03 08:27:00,88.615,88.615,88.6,88.615,283600000.0
2009-07-03 08:28:00,88.615,88.615,88.605,88.615,146000000.0
2009-07-03 08:29:00,88.615,88.635,88.61,88.63,105800000.0
2009-07-03 08:30:00,88.625,88.63,88.605,88.61,162000000.0
2009-07-03 08:31:00,88.615,88.635,88.61,88.62,229600000.0
2009-07-03 08:32:00,88.625,88.63,88.61,88.615,171600000.0
2009-07-03 08:33:00,88.615,88.62,88.595,88.6,229600000.0
2009-07-03 08:34:00,88.6,88.6,88.585,88.59,168400000.0
2009-07-03 08:35:00,88.595,88.595,88.575,88.585,179000000.0
2009-07-03 08:36:00,88.585,88.59,88.575,88.585,114800000.0
2009-07-03 08:37:00,88.585,88.59,88.58,88.59,142400000.0
2009-07-03 08:38:00,88.585,88.59,88.58,88.59,61800000.0
2009-07-03 08:39:00,88.59,88.605,88.58,88.58,148599999.0
2009-07-03 08:40:00,88.58,88.6,88.57,88.59,157200000.0
2009-07-03 08:41:00,88.59,88.615,88.59,88.6,78000000.0
2009-07-03 08:42:00,88.6,88.6,88.575,88.585,163000000.0
2009-07-03 08:43:00,88.585,88.595,88.58,88.585,134400000.0
2009-07-03 08:44:00,88.59,88.59,88.565,88.57,156200000.0
2009-07-03 08:45:00,88.57,88.585,88.555,88.585,360200000.0
2009-07-03 08:46:00,88.585,88.595,88.575,88.585,430400000.0
2009-07-03 08:47:00,88.585,88.595,88.575,88.595,501600000.0
2009-07-03 08:48:00,88.595,88.605,88.595,88.6,223400000.0
2009-07-03 08:49:00,88.605,88.605,88.595,88.595,236600000.0
2009-07-03 08:50:00,88.595,88.605,88.59,88.6,126000000.0
2009-07-03 08:51:00,88.605,88.605,88.57,88.585,238200000.0
2009-07-03 08:52:00,88.585,88.63,88.585,88.63,237600000.0
2009-07-03 08:53:00,88.63,88.635,88.625,88.625,225600000.0
2009-07-03 08:54:00,88.625,88.68,88.625,88.665,334200000.0
2009-07-03 08:55:00,88.665,88.695,88.665,88.685,262600000.0
2009-07-03 08:56:00,88.675,88.705,88.655,88.665,307400000.0
2009-07-03 08:57:00,88.67,88.715,88.67,88.715,329600000.0
2009-07-03 08:58:00,88.715,88.73,88.69,88.695,304200000.0
2009-07-03 08:59:00,88.695,88.7,88.67,88.675,307800000.0
2009-07-03 09:00:00,88.68,88.69,88.655,88.66,304400000.0
2009-07-03 09:01:00,88.66,88.66,88.635,88.64,99000000.0
2009-07-03 09:02:00,88.64,88.655,88.63,88.63,174600000.0
2009-07-03 09:03:00,88.63,88.635,88.615,88.63,105400000.0
2009-07-03 09:04:00,88.625,88.625,88.6,88.61,123800000.0
2009-07-03 09:05:00,88.61,88.63,88.61,88.63,64400000.0
2009-07-03 09:06:00,88.625,88.64,88.62,88.635,151400000.0
2009-07-03 09:07:00,88.645,88.645,88.61,88.615,136000000.0
2009-07-03 09:08:00,88.615,88.625,88.61,88.615,80400000.0
2009-07-03 09:09:00,88.595,88.595,88.58,88.59,46400000.0
2009-07-03 09:10:00,88.59,88.59,88.57,88.57,58000000.0
2009-07-03 09:11:00,88.565,88.57,88.545,88.545,138400000.0
2009-07-03 09:12:00,88.55,88.55,88.525,88.525,134000000.0
2009-07-03 09:13:00,88.525,88.525,88.495,88.495,173600000.0
2009-07-03 09:14:00,88.49,88.51,88.49,88.49,106000000.0
2009-07-03 09:15:00,88.495,88.495,88.46,88.485,186400000.0
2009-07-03 09:16:00,88.485,88.5,88.475,88.495,108400000.0
2009-07-03 09:17:00,88.495,88.5,88.48,88.495,165200000.0
2009-07-03 09:18:00,88.5,88.51,88.5,88.505,114400000.0
2009-07-03 09:19:00,88.5,88.52,88.485,88.505,184600000.0
2009-07-03 09:20:00,88.505,88.53,88.495,88.515,342200001.0
2009-07-03 09:21:00,88.515,88.52,88.48,88.48,287600000.0
2009-07-03 09:22:00,88.48,88.505,88.475,88.495,362200000.0
2009-07-03 09:23:00,88.495,88.505,88.495,88.505,171400000.0
2009-07-03 09:24:00,88.505,88.535,88.5,88.535,53600000.0
2009-07-03 09:25:00,88.525,88.55,88.51,88.54,128600000.0
2009-07-03 09:26:00,88.54,88.54,88.515,88.525,102000000.0
2009-07-03 09:27:00,88.525,88.53,88.525,88.525,30200000.0
2009-07-03 09:28:00,88.52,88.525,88.495,88.505,104400000.0
2009-07-03 09:29:00,88.505,88.505,88.5,88.5,202400000.0
2009-07-03 09:30:00,88.5,88.515,88.5,88.505,81000000.0
2009-07-03 09:31:00,88.5,88.5,88.49,88.5,95800000.0
2009-07-03 09:32:00,88.5,88.515,88.495,88.51,129600000.0
2009-07-03 09:33:00,88.51,88.52,88.505,88.505,67800000.0
2009-07-03 09:34:00,88.505,88.535,88.5,88.535,168000000.0
2009-07-03 09:35:00,88.54,88.595,88.54,88.59,407800000.0
2009-07-03 09:36:00,88.595,88.615,88.58,88.6,256600000.0
2009-07-03 09:37:00,88.6,88.605,88.555,88.565,112400000.0
2009-07-03 09:38:00,88.565,88.575,88.555,88.565,95800000.0
2009-07-03 09:39:00,88.565,88.565,88.53,88.53,92400000.0
2009-07-03 09:40:00,88.525,88.535,88.52,88.525,88000000.0
2009-07-03 09:41:00,88.53,88.53,88.5,88.505,113200000.0
2009-07-03 09:42:00,88.505,88.525,88.5,88.505,117600000.0
2009-07-03 09:43:00,88.5,88.53,88.5,88.53,128400000.0
2009-07-03 09:44:00,88.525,88.525,88.505,88.52,136400000.0
2009-07-03 09:45:00,88.53,88.53,88.505,88.51,134600000.0
2009-07-03 09:46:00,88.505,88.515,88.495,88.495,116000000.0
2009-07-03 09:47:00,88.505,88.52,88.49,88.505,175200000.0
2009-07-03 09:48:00,88.505,88.525,88.505,88.515,155000000.0
2009-07-03 09:49:00,88.515,88.52,88.485,88.495,148000000.0
2009-07-03 09:50:00,88.49,88.505,88.47,88.475,287400000.0
2009-07-03 09:51:00,88.48,88.495,88.47,88.48,215000000.0
2009-07-03 09:52:00,88.48,88.495,88.475,88.48,75600000.0
2009-07-03 09:53:00,88.48,88.48,88.445,88.455,152400000.0
2009-07-03 09:54:00,88.46,88.46,88.45,88.455,102400000.0
2009-07-03 09:55:00,88.455,88.465,88.445,88.455,180400000.0
2009-07-03 09:56:00,88.45,88.465,88.44,88.455,265400000.0
2009-07-03 09:57:00,88.455,88.455,88.42,88.425,248200000.0
2009-07-03 09:58:00,88.425,88.435,88.415,88.425,266400000.0
2009-07-03 09:59:00,88.415,88.46,88.415,88.46,104000000.0
2009-07-03 10:00:00,88.455,88.46,88.435,88.44,179400000.0
2009-07-03 10:01:00,88.44,88.465,88.44,88.455,93800000.0
2009-07-03 10:02:00,88.455,88.46,88.43,88.43,82200000.0
2009-07-03 10:03:00,88.43,88.435,88.415,88.415,102200000.0
2009-07-03 10:04:00,88.425,88.45,88.415,88.445,174400000.0
2009-07-03 10:05:00,88.445,88.455,88.415,88.43,107800000.0
2009-07-03 10:06:00,88.42,88.425,88.405,88.415,102400000.0
2009-07-03 10:07:00,88.415,88.425,88.415,88.42,51800000.0
2009-07-03 10:08:00,88.415,88.43,88.365,88.385,330600000.0
2009-07-03 10:09:00,88.385,88.385,88.35,88.355,464800000.0
2009-07-03 10:10:00,88.355,88.365,88.345,88.35,267600000.0
2009-07-03 10:11:00,88.35,88.355,88.34,88.34,181600000.0
2009-07-03 10:12:00,88.34,88.34,88.305,88.305,295600000.0
2009-07-03 10:13:00,88.305,88.305,88.235,88.245,268400000.0
2009-07-03 10:14:00,88.25,88.265,88.235,88.245,385800000.0
2009-07-03 10:15:00,88.255,88.26,88.24,88.245,261000000.0
2009-07-03 10:16:00,88.25,88.265,88.245,88.265,313200000.0
2009-07-03 10:17:00,88.27,88.275,88.265,88.275,156000000.0
2009-07-03 10:18:00,88.275,88.29,88.26,88.28,210800000.0
2009-07-03 10:19:00,88.27,88.285,88.265,88.265,224800000.0
2009-07-03 10:20:00,88.265,88.27,88.245,88.265,259800000.0
2009-07-03 10:21:00,88.26,88.26,88.175,88.175,319600000.0
2009-07-03 10:22:00,88.175,88.18,88.145,88.175,336000000.0
2009-07-03 10:23:00,88.17,88.175,88.145,88.155,313800000.0
2009-07-03 10:24:00,88.155,88.155,88.13,88.13,268700000.0
2009-07-03 10:25:00,88.13,88.175,88.13,88.17,461400000.0
2009-07-03 10:26:00,88.17,88.195,88.16,88.175,603200000.0
2009-07-03 10:27:00,88.175,88.185,88.175,88.185,173600000.0
2009-07-03 10:28:00,88.185,88.225,88.18,88.215,318400000.0
2009-07-03 10:29:00,88.215,88.225,88.195,88.215,467000000.0
2009-07-03 10:30:00,88.21,88.26,88.21,88.24,368600000.0
2009-07-03 10:31:00,88.245,88.25,88.23,88.235,257800000.0
2009-07-03 10:32:00,88.235,88.25,88.235,88.25,68600000.0
2009-07-03 10:33:00,88.24,88.305,88.24,88.27,163400000.0
2009-07-03 10:34:00,88.27,88.285,88.26,88.275,317000000.0
2009-07-03 10:35:00,88.285,88.295,88.275,88.295,346000000.0
2009-07-03 10:36:00,88.295,88.295,88.27,88.28,170000000.0
2009-07-03 10:37:00,88.285,88.3,88.27,88.3,248200000.0
2009-07-03 10:38:00,88.285,88.325,88.285,88.305,164000000.0
2009-07-03 10:39:00,88.3,88.35,88.3,88.34,219000000.0
2009-07-03 10:40:00,88.345,88.35,88.32,88.32,199800000.0
2009-07-03 10:41:00,88.325,88.34,88.315,88.33,335400000.0
2009-07-03 10:42:00,88.33,88.335,88.31,88.31,285200000.0
2009-07-03 10:43:00,88.31,88.335,88.3,88.335,308200000.0
2009-07-03 10:44:00,88.325,88.34,88.31,88.33,127000000.0
2009-07-03 10:45:00,88.325,88.34,88.31,88.315,154000000.0
2009-07-03 10:46:00,88.31,88.325,88.31,88.315,290000000.0
2009-07-03 10:47:00,88.315,88.315,88.315,88.315,92800000.0
2009-07-03 10:48:00,88.315,88.32,88.305,88.32,76000000.0
2009-07-03 10:49:00,88.32,88.33,88.32,88.33,132000000.0
2009-07-03 10:50:00,88.335,88.36,88.335,88.35,180600000.0
2009-07-03 10:51:00,88.35,88.365,88.335,88.355,200000000.0
2009-07-03 10:52:00,88.35,88.355,88.35,88.35,199200000.0
2009-07-03 10:53:00,88.35,88.36,88.35,88.35,180400000.0
2009-07-03 10:54:00,88.355,88.36,88.325,88.325,180400000.0
2009-07-03 10:55:00,88.33,88.335,88.315,88.32,221200000.0
2009-07-03 10:56:00,88.315,88.325,88.31,88.325,61600000.0
2009-07-03 10:57:00,88.33,88.33,88.31,88.31,93800000.0
2009-07-03 10:58:00,88.315,88.32,88.29,88.29,335200000.0
2009-07-03 10:59:00,88.295,88.305,88.285,88.295,416400000.0
2009-07-03 11:00:00,88.29,88.3,88.265,88.275,370800000.0
2009-07-03 11:01:00,88.28,88.305,88.26,88.27,370600000.0
2009-07-03 11:02:00,88.275,88.285,88.265,88.285,386200000.0
2009-07-03 11:03:00,88.28,88.285,88.275,88.275,260000000.0
2009-07-03 11:04:00,88.275,88.29,88.27,88.28,92200000.0
2009-07-03 11:05:00,88.28,88.28,88.255,88.255,153400000.0
2009-07-03 11:06:00,88.255,88.265,88.25,88.26,161400000.0
2009-07-03 11:07:00,88.26,88.285,88.255,88.275,138600000.0
2009-07-03 11:08:00,88.275,88.28,88.265,88.28,106000000.0
2009-07-03 11:09:00,88.275,88.275,88.255,88.255,106600000.0
2009-07-03 11:10:00,88.25,88.28,88.235,88.27,271400000.0
2009-07-03 11:11:00,88.27,88.285,88.26,88.28,374200000.0
2009-07-03 11:12:00,88.285,88.3,88.275,88.29,137200000.0
2009-07-03 11:13:00,88.295,88.3,88.285,88.295,259400000.0
2009-07-03 11:14:00,88.295,88.315,88.295,88.305,101600000.0
2009-07-03 11:15:00,88.305,88.305,88.28,88.295,142800000.0
2009-07-03 11:16:00,88.295,88.295,88.29,88.295,96000000.0
2009-07-03 11:17:00,88.295,88.295,88.27,88.28,86600000.0
2009-07-03 11:18:00,88.28,88.285,88.245,88.255,173800000.0
2009-07-03 11:19:00,88.255,88.275,88.245,88.275,257400000.0
2009-07-03 11:20:00,88.275,88.285,88.27,88.27,102600000.0
2009-07-03 11:21:00,88.27,88.275,88.255,88.26,149200000.0
2009-07-03 11:22:00,88.26,88.265,88.25,88.26,135000000.0
2009-07-03 11:23:00,88.26,88.265,88.25,88.25,152400000.0
2009-07-03 11:24:00,88.255,88.26,88.255,88.26,18400000.0
2009-07-03 11:25:00,88.26,88.28,88.26,88.28,77400000.0
2009-07-03 11:26:00,88.27,88.28,88.27,88.275,61800000.0
2009-07-03 11:27:00,88.275,88.275,88.27,88.27,73600000.0
2009-07-03 11:28:00,88.27,88.285,88.25,88.28,288400000.0
2009-07-03 11:29:00,88.285,88.295,88.255,88.29,651800002.0
2009-07-03 11:30:00,88.285,88.295,88.25,88.26,465999998.0
2009-07-03 11:31:00,88.27,88.285,88.25,88.25,276600000.0
2009-07-03 11:32:00,88.255,88.285,88.255,88.265,153800000.0
2009-07-03 11:33:00,88.265,88.29,88.265,88.285,120800000.0
2009-07-03 11:34:00,88.285,88.29,88.265,88.285,191800000.0
2009-07-03 11:35:00,88.285,88.295,88.28,88.29,105000000.0
2009-07-03 11:36:00,88.295,88.295,88.265,88.27,140000000.0
2009-07-03 11:37:00,88.275,88.295,88.27,88.285,169200000.0
2009-07-03 11:38:00,88.285,88.29,88.275,88.28,112200000.0
2009-07-03 11:39:00,88.285,88.285,88.28,88.28,46600000.0
2009-07-03 11:40:00,88.28,88.295,88.28,88.285,82200000.0
2009-07-03 11:41:00,88.29,88.29,88.265,88.275,104200000.0
2009-07-03 11:42:00,88.28,88.29,88.275,88.275,88000000.0
2009-07-03 11:43:00,88.28,88.295,88.28,88.295,172200000.0
2009-07-03 11:44:00,88.295,88.305,88.29,88.3,105600000.0
2009-07-03 11:45:00,88.305,88.32,88.295,88.32,139600000.0
2009-07-03 11:46:00,88.32,88.325,88.3,88.315,285000000.0
2009-07-03 11:47:00,88.315,88.315,88.28,88.29,140199999.0
2009-07-03 11:48:00,88.29,88.295,88.285,88.29,104200000.0
2009-07-03 11:49:00,88.29,88.295,88.215,88.23,333800000.0
2009-07-03 11:50:00,88.225,88.245,88.085,88.085,489000000.0
2009-07-03 11:51:00,88.09,88.155,88.04,88.04,474400000.0
2009-07-03 11:52:00,88.035,88.09,88.005,88.07,435600000.0
2009-07-03 11:53:00,88.065,88.105,88.06,88.085,258200000.0
2009-07-03 11:54:00,88.085,88.1,88.07,88.075,586000002.0
2009-07-03 11:55:00,88.085,88.095,88.04,88.05,414000000.0
2009-07-03 11:56:00,88.055,88.115,88.035,88.11,337000000.0
2009-07-03 11:57:00,88.105,88.13,88.105,88.11,394600000.0
2009-07-03 11:58:00,88.105,88.165,88.095,88.165,293600000.0
2009-07-03 11:59:00,88.165,88.165,88.13,88.135,273800000.0
2009-07-03 12:00:00,88.135,88.14,88.115,88.125,217600000.0
2009-07-03 12:01:00,88.125,88.135,88.11,88.12,220600000.0
2009-07-03 12:02:00,88.12,88.145,88.12,88.13,158600000.0
2009-07-03 12:03:00,88.12,88.12,88.09,88.11,406400000.0
2009-07-03 12:04:00,88.11,88.12,88.095,88.11,328400000.0
2009-07-03 12:05:00,88.115,88.12,88.1,88.12,110000000.0
2009-07-03 12:06:00,88.12,88.12,88.11,88.12,82200000.0
2009-07-03 12:07:00,88.085,88.1,88.075,88.095,268800000.0
2009-07-03 12:08:00,88.095,88.115,88.085,88.105,318400000.0
2009-07-03 12:09:00,88.1,88.105,88.09,88.095,115800000.0
2009-07-03 12:10:00,88.095,88.13,88.095,88.125,148200000.0
2009-07-03 12:11:00,88.11,88.14,88.11,88.12,351000001.0
2009-07-03 12:12:00,88.12,88.14,88.11,88.12,281600000.0
2009-07-03 12:13:00,88.115,88.145,88.11,88.135,346600000.0
2009-07-03 12:14:00,88.135,88.135,88.105,88.115,141800000.0
2009-07-03 12:15:00,88.12,88.135,88.115,88.115,303800001.0
2009-07-03 12:16:00,88.11,88.12,88.11,88.115,62400000.0
2009-07-03 12:17:00,88.11,88.165,88.11,88.145,244000001.0
2009-07-03 12:18:00,88.15,88.165,88.14,88.155,583000000.0
2009-07-03 12:19:00,88.155,88.175,88.12,88.17,305200001.0
2009-07-03 12:20:00,88.17,88.185,88.16,88.175,258200000.0
2009-07-03 12:21:00,88.175,88.2,88.155,88.18,152800000.0
2009-07-03 12:22:00,88.18,88.18,88.16,88.165,195200000.0
2009-07-03 12:23:00,88.17,88.205,88.16,88.2,266600000.0
2009-07-03 12:24:00,88.205,88.21,88.19,88.195,325000000.0
2009-07-03 12:25:00,88.195,88.2,88.155,88.155,392800000.0
2009-07-03 12:26:00,88.16,88.165,88.14,88.145,654000000.0
2009-07-03 12:27:00,88.15,88.15,88.115,88.125,436200000.0
2009-07-03 12:28:00,88.115,88.125,88.1,88.125,385000000.0
2009-07-03 12:29:00,88.125,88.14,88.115,88.14,188000000.0
2009-07-03 12:30:00,88.145,88.165,88.145,88.16,395200000.0
2009-07-03 12:31:00,88.155,88.17,88.155,88.17,283199997.0
2009-07-03 12:32:00,88.17,88.175,88.165,88.175,74000000.0
2009-07-03 12:33:00,88.17,88.17,88.15,88.155,84000000.0
2009-07-03 12:34:00,88.15,88.15,88.125,88.14,214400000.0
2009-07-03 12:35:00,88.145,88.155,88.11,88.115,281400000.0
2009-07-03 12:36:00,88.115,88.135,88.11,88.125,322000000.0
2009-07-03 12:37:00,88.125,88.15,88.115,88.115,500400000.0
2009-07-03 12:38:00,88.12,88.155,88.115,88.14,311800001.0
2009-07-03 12:39:00,88.14,88.155,88.135,88.135,150600000.0
2009-07-03 12:40:00,88.135,88.17,88.13,88.15,123600000.0
2009-07-03 12:41:00,88.15,88.18,88.15,88.165,309600000.0
2009-07-03 12:42:00,88.16,88.18,88.155,88.155,504400000.0
2009-07-03 12:43:00,88.155,88.16,88.135,88.135,309000001.0
2009-07-03 12:44:00,88.145,88.145,88.13,88.135,146200000.0
2009-07-03 12:45:00,88.135,88.175,88.13,88.135,455599998.0
2009-07-03 12:46:00,88.14,88.14,88.11,88.11,265200000.0
2009-07-03 12:47:00,88.115,88.13,88.11,88.115,357200000.0
2009-07-03 12:48:00,88.115,88.12,88.115,88.12,114000000.0
2009-07-03 12:49:00,88.12,88.12,88.095,88.115,360800000.0
2009-07-03 12:50:00,88.115,88.115,88.085,88.11,349000000.0
2009-07-03 12:51:00,88.11,88.14,88.1,88.11,581200000.0
2009-07-03 12:52:00,88.115,88.135,88.105,88.12,574600002.0
2009-07-03 12:53:00,88.115,88.13,88.1,88.125,393600000.0
2009-07-03 12:54:00,88.125,88.145,88.125,88.135,124800000.0
2009-07-03 12:55:00,88.135,88.145,88.11,88.135,298800001.0
2009-07-03 12:56:00,88.13,88.165,88.125,88.14,389600001.0
2009-07-03 12:57:00,88.14,88.165,88.125,88.15,142600000.0
2009-07-03 12:58:00,88.16,88.175,88.15,88.155,123000000.0
2009-07-03 12:59:00,88.155,88.155,88.11,88.15,518200000.0
2009-07-03 13:00:00,88.155,88.215,88.15,88.2,435600000.0
2009-07-03 13:01:00,88.2,88.24,88.19,88.24,498400000.0
2009-07-03 13:02:00,88.235,88.235,88.225,88.225,470000001.0
2009-07-03 13:03:00,88.225,88.225,88.195,88.205,162800000.0
2009-07-03 13:04:00,88.195,88.205,88.19,88.19,173400000.0
2009-07-03 13:05:00,88.19,88.19,88.175,88.18,78000000.0
2009-07-03 13:06:00,88.18,88.185,88.16,88.185,99800000.0
2009-07-03 13:07:00,88.18,88.2,88.175,88.2,105200000.0
2009-07-03 13:08:00,88.195,88.205,88.19,88.19,97600000.0
2009-07-03 13:09:00,88.19,88.21,88.185,88.185,256200002.0
2009-07-03 13:10:00,88.19,88.195,88.185,88.19,142399999.0
2009-07-03 13:11:00,88.19,88.19,88.165,88.185,146400000.0
2009-07-03 13:12:00,88.185,88.19,88.18,88.19,89600000.0
2009-07-03 13:13:00,88.19,88.19,88.175,88.18,92600000.0
2009-07-03 13:14:00,88.175,88.19,88.175,88.185,72600001.0
2009-07-03 13:15:00,88.185,88.19,88.185,88.19,110400000.0
2009-07-03 13:16:00,88.195,88.2,88.185,88.185,200600000.0
2009-07-03 13:17:00,88.185,88.19,88.18,88.185,163400000.0
2009-07-03 13:18:00,88.185,88.205,88.175,88.175,182400000.0
2009-07-03 13:19:00,88.175,88.195,88.175,88.185,212800000.0
2009-07-03 13:20:00,88.185,88.185,88.17,88.17,157200000.0
2009-07-03 13:21:00,88.17,88.18,88.17,88.18,16200000.0
2009-07-03 13:22:00,88.18,88.19,88.17,88.18,86000000.0
2009-07-03 13:23:00,88.18,88.18,88.17,88.17,210800000.0
2009-07-03 13:24:00,88.175,88.205,88.17,88.2,301600000.0
2009-07-03 13:25:00,88.2,88.23,88.185,88.22,533199999.0
2009-07-03 13:26:00,88.215,88.255,88.21,88.23,352000000.0
2009-07-03 13:27:00,88.23,88.235,88.21,88.225,521400000.0
2009-07-03 13:28:00,88.225,88.235,88.215,88.23,167200000.0
2009-07-03 13:29:00,88.235,88.24,88.225,88.225,240200000.0
2009-07-03 13:30:00,88.225,88.24,88.22,88.23,179000000.0
2009-07-03 13:31:00,88.23,88.23,88.21,88.215,101600000.0
2009-07-03 13:32:00,88.215,88.225,88.205,88.22,186199999.0
2009-07-03 13:33:00,88.22,88.225,88.215,88.22,144800000.0
2009-07-03 13:34:00,88.22,88.24,88.215,88.24,219600001.0
2009-07-03 13:35:00,88.24,88.265,88.225,88.245,463400000.0
2009-07-03 13:36:00,88.25,88.255,88.23,88.24,227400000.0
2009-07-03 13:37:00,88.24,88.285,88.23,88.28,379600000.0
2009-07-03 13:38:00,88.275,88.285,88.26,88.275,235400000.0
2009-07-03 13:39:00,88.275,88.275,88.245,88.26,264200000.0
2009-07-03 13:40:00,88.265,88.27,88.26,88.265,385800001.0
2009-07-03 13:41:00,88.28,88.28,88.25,88.255,212400000.0
2009-07-03 13:42:00,88.255,88.27,88.24,88.24,254800000.0
2009-07-03 13:43:00,88.24,88.25,88.23,88.24,316400000.0
2009-07-03 13:44:00,88.24,88.26,88.23,88.25,190800000.0
2009-07-03 13:45:00,88.25,88.255,88.23,88.235,93800000.0
2009-07-03 13:46:00,88.245,88.245,88.205,88.235,231400000.0
2009-07-03 13:47:00,88.23,88.24,88.215,88.23,208600000.0
2009-07-03 13:48:00,88.23,88.255,88.23,88.245,273600000.0
2009-07-03 13:49:00,88.245,88.26,88.24,88.24,223400000.0
2009-07-03 13:50:00,88.24,88.29,88.24,88.265,132400000.0
2009-07-03 13:51:00,88.265,88.275,88.26,88.26,54600000.0
2009-07-03 13:52:00,88.26,88.265,88.245,88.255,203400000.0
2009-07-03 13:53:00,88.25,88.265,88.245,88.265,120600000.0
2009-07-03 13:54:00,88.26,88.27,88.255,88.26,140000000.0
2009-07-03 13:55:00,88.26,88.26,88.25,88.25,67200000.0
2009-07-03 13:56:00,88.25,88.285,88.25,88.265,248200000.0
2009-07-03 13:57:00,88.265,88.27,88.26,88.27,137400000.0
2009-07-03 13:58:00,88.265,88.285,88.265,88.28,112200000.0
2009-07-03 13:59:00,88.27,88.295,88.27,88.295,54800000.0
2009-07-03 14:00:00,88.295,88.295,88.28,88.28,51600000.0
2009-07-03 14:01:00,88.275,88.275,88.265,88.265,81000000.0
2009-07-03 14:02:00,88.26,88.27,88.26,88.27,86000000.0
2009-07-03 14:03:00,88.242,88.263,88.242,88.247,239600000.0
2009-07-03 14:04:00,88.27,88.27,88.27,88.27,40800000.0
2009-07-03 14:05:00,88.27,88.27,88.26,88.27,93000000.0
2009-07-03 14:06:00,88.26,88.275,88.245,88.265,235800000.0
2009-07-03 14:07:00,88.285,88.285,88.26,88.265,251800000.0
2009-07-03 14:08:00,88.275,88.275,88.26,88.27,96400000.0
2009-07-03 14:09:00,88.275,88.275,88.265,88.275,146200000.0
2009-07-03 14:10:00,88.275,88.29,88.27,88.29,143600000.0
2009-07-03 14:11:00,88.285,88.295,88.275,88.275,183800000.0
2009-07-03 14:12:00,88.275,88.31,88.275,88.31,136600000.0
2009-07-03 14:13:00,88.305,88.31,88.28,88.28,105800000.0
2009-07-03 14:14:00,88.275,88.28,88.175,88.19,504400000.0
2009-07-03 14:15:00,88.2,88.24,88.195,88.215,527400000.0
2009-07-03 14:16:00,88.215,88.215,88.205,88.21,209800000.0
2009-07-03 14:17:00,88.21,88.22,88.185,88.205,260400000.0
2009-07-03 14:18:00,88.2,88.225,88.2,88.22,268800001.0
2009-07-03 14:19:00,88.22,88.22,88.17,88.175,290600000.0
2009-07-03 14:20:00,88.175,88.19,88.165,88.19,249000000.0
2009-07-03 14:21:00,88.185,88.195,88.17,88.17,172000000.0
2009-07-03 14:22:00,88.165,88.185,88.165,88.175,80600000.0
2009-07-03 14:23:00,88.175,88.19,88.175,88.18,185400000.0
2009-07-03 14:24:00,88.18,88.205,88.18,88.185,87000000.0
2009-07-03 14:25:00,88.19,88.2,88.19,88.195,28600000.0
2009-07-03 14:26:00,88.19,88.195,88.185,88.19,43800000.0
2009-07-03 14:27:00,88.195,88.195,88.185,88.185,86800000.0
2009-07-03 14:28:00,88.18,88.2,88.18,88.2,51400000.0
2009-07-03 14:29:00,88.195,88.205,88.195,88.205,15000000.0
2009-07-03 14:30:00,88.2,88.215,88.2,88.215,35800000.0
2009-07-03 14:31:00,88.215,88.215,88.215,88.215,24000000.0
2009-07-03 14:32:00,88.21,88.21,88.185,88.185,26400000.0
2009-07-03 14:33:00,88.185,88.185,88.18,88.18,90400000.0
2009-07-03 14:34:00,88.18,88.185,88.175,88.18,49200000.0
2009-07-03 14:35:00,88.175,88.2,88.175,88.2,55800000.0
2009-07-03 14:36:00,88.205,88.22,88.195,88.22,54600000.0
2009-07-03 14:37:00,88.21,88.25,88.21,88.235,265200000.0
2009-07-03 14:38:00,88.235,88.245,88.235,88.235,77400000.0
2009-07-03 14:39:00,88.235,88.245,88.235,88.235,86000000.0
2009-07-03 14:40:00,88.235,88.245,88.22,88.245,139800000.0
2009-07-03 14:41:00,88.225,88.235,88.225,88.235,128200000.0
2009-07-03 14:42:00,88.235,88.235,88.23,88.23,91200000.0
2009-07-03 14:43:00,88.23,88.23,88.205,88.215,182200000.0
2009-07-03 14:44:00,88.215,88.225,88.205,88.22,93600000.0
2009-07-03 14:45:00,88.22,88.22,88.21,88.215,120800000.0
2009-07-03 14:46:00,88.215,88.225,88.215,88.22,166800000.0
2009-07-03 14:47:00,88.22,88.23,88.22,88.23,94400001.0
2009-07-03 14:48:00,88.235,88.245,88.235,88.24,104000000.0
2009-07-03 14:49:00,88.25,88.25,88.225,88.23,177400000.0
2009-07-03 14:50:00,88.23,88.235,88.225,88.235,269600000.0
2009-07-03 14:51:00,88.235,88.235,88.22,88.225,111800000.0
2009-07-03 14:52:00,88.225,88.24,88.21,88.215,311799999.0
2009-07-03 14:53:00,88.22,88.22,88.2,88.2,252800000.0
2009-07-03 14:54:00,88.2,88.205,88.195,88.205,94400000.0
2009-07-03 14:55:00,88.195,88.2,88.195,88.2,22400000.0
2009-07-03 14:56:00,88.195,88.21,88.19,88.21,76800000.0
2009-07-03 14:57:00,88.21,88.215,88.21,88.21,17600000.0
2009-07-03 14:58:00,88.21,88.235,88.21,88.225,117200000.0
2009-07-03 14:59:00,88.225,88.235,88.225,88.235,143000000.0
2009-07-03 15:00:00,88.235,88.255,88.23,88.25,90400000.0
2009-07-03 15:01:00,88.255,88.27,88.255,88.265,319400000.0
2009-07-03 15:02:00,88.265,88.275,88.26,88.26,388800000.0
2009-07-03 15:03:00,88.265,88.275,88.245,88.25,187800001.0
2009-07-03 15:04:00,88.245,88.26,88.24,88.245,199800001.0
2009-07-03 15:05:00,88.245,88.255,88.235,88.25,168400000.0
2009-07-03 15:06:00,88.25,88.28,88.25,88.265,119200000.0
2009-07-03 15:07:00,88.265,88.285,88.265,88.28,38400000.0
2009-07-03 15:08:00,88.28,88.28,88.265,88.27,27200000.0
2009-07-03 15:09:00,88.275,88.285,88.255,88.265,124600000.0
2009-07-03 15:10:00,88.27,88.295,88.265,88.29,100200000.0
2009-07-03 15:11:00,88.28,88.28,88.275,88.28,39600000.0
2009-07-03 15:12:00,88.28,88.285,88.275,88.275,326200000.0
2009-07-03 15:13:00,88.275,88.275,88.26,88.265,40400000.0
2009-07-03 15:14:00,88.265,88.265,88.265,88.265,29200000.0
2009-07-03 15:15:00,88.265,88.28,88.265,88.27,154400000.0
2009-07-03 15:16:00,88.27,88.27,88.255,88.265,38600000.0
2009-07-03 15:17:00,88.265,88.265,88.25,88.255,75800000.0
2009-07-03 15:18:00,88.255,88.255,88.25,88.255,102800000.0
2009-07-03 15:19:00,88.25,88.275,88.25,88.275,177600000.0
2009-07-03 15:20:00,88.275,88.28,88.26,88.265,206800000.0
2009-07-03 15:21:00,88.265,88.265,88.25,88.26,142000000.0
2009-07-03 15:22:00,88.26,88.26,88.26,88.26,19200000.0
2009-07-03 15:23:00,88.26,88.26,88.25,88.255,42400000.0
2009-07-03 15:24:00,88.255,88.265,88.23,88.255,59600000.0
2009-07-03 15:25:00,88.25,88.275,88.25,88.27,71400000.0
2009-07-03 15:26:00,88.27,88.27,88.26,88.26,42800000.0
2009-07-03 15:27:00,88.255,88.26,88.25,88.25,30400000.0
2009-07-03 15:28:00,88.25,88.25,88.24,88.25,100200000.0
2009-07-03 15:29:00,88.25,88.26,88.245,88.255,260400000.0
2009-07-03 15:30:00,88.255,88.27,88.245,88.26,119600000.0
2009-07-03 15:31:00,88.265,88.28,88.26,88.275,65200000.0
2009-07-03 15:32:00,88.28,88.29,88.275,88.275,107000000.0
2009-07-03 15:33:00,88.275,88.295,88.27,88.29,128600000.0
2009-07-03 15:34:00,88.285,88.31,88.285,88.31,40200000.0
2009-07-03 15:35:00,88.31,88.325,88.3,88.325,153600000.0
2009-07-03 15:36:00,88.33,88.34,88.315,88.335,107400000.0
2009-07-03 15:37:00,88.33,88.335,88.3,88.32,184400000.0
2009-07-03 15:38:00,88.315,88.34,88.315,88.315,139600000.0
2009-07-03 15:39:00,88.315,88.335,88.315,88.335,141800000.0
2009-07-03 15:40:00,88.335,88.335,88.315,88.32,183600000.0
2009-07-03 15:41:00,88.32,88.335,88.315,88.33,93800000.0
2009-07-03 15:42:00,88.33,88.35,88.33,88.35,87000000.0
2009-07-03 15:43:00,88.345,88.385,88.345,88.37,283200000.0
2009-07-03 15:44:00,88.365,88.39,88.365,88.39,86800000.0
2009-07-03 15:45:00,88.385,88.385,88.365,88.37,98100000.0
2009-07-03 15:46:00,88.37,88.39,88.37,88.38,142800000.0
2009-07-03 15:47:00,88.38,88.395,88.38,88.385,169400000.0
2009-07-03 15:48:00,88.38,88.395,88.375,88.385,175800000.0
2009-07-03 15:49:00,88.39,88.41,88.37,88.395,292400001.0
2009-07-03 15:50:00,88.4,88.4,88.355,88.36,112200000.0
2009-07-03 15:51:00,88.36,88.36,88.35,88.355,204799999.0
2009-07-03 15:52:00,88.365,88.375,88.345,88.365,149200000.0
2009-07-03 15:53:00,88.365,88.365,88.34,88.34,224800000.0
2009-07-03 15:54:00,88.33,88.33,88.325,88.325,54200000.0
2009-07-03 15:55:00,88.335,88.345,88.32,88.33,65000000.0
2009-07-03 15:56:00,88.33,88.35,88.33,88.35,156600000.0
2009-07-03 15:57:00,88.345,88.355,88.345,88.345,24000000.0
2009-07-03 15:58:00,88.355,88.36,88.345,88.35,111400000.0
2009-07-03 15:59:00,88.35,88.365,88.34,88.365,160200000.0
2009-07-03 16:00:00,88.365,88.39,88.365,88.385,135600000.0
2009-07-03 16:01:00,88.385,88.385,88.375,88.38,76600000.0
2009-07-03 16:02:00,88.38,88.385,88.375,88.385,58200000.0
2009-07-03 16:03:00,88.38,88.4,88.38,88.395,151800000.0
2009-07-03 16:04:00,88.39,88.39,88.37,88.37,52800000.0
2009-07-03 16:05:00,88.37,88.37,88.355,88.355,23200000.0
2009-07-03 16:06:00,88.365,88.365,88.35,88.36,58600000.0
2009-07-03 16:07:00,88.355,88.355,88.355,88.355,18400000.0
2009-07-03 16:08:00,88.36,88.36,88.35,88.355,31200000.0
2009-07-03 16:09:00,88.355,88.355,88.335,88.35,60000000.0
2009-07-03 16:10:00,88.34,88.365,88.335,88.36,151000000.0
2009-07-03 16:11:00,88.365,88.365,88.345,88.365,201000000.0
2009-07-03 16:12:00,88.375,88.375,88.36,88.36,173600000.0
2009-07-03 16:13:00,88.36,88.365,88.35,88.35,87800000.0
2009-07-03 16:14:00,88.35,88.38,88.35,88.38,112200000.0
2009-07-03 16:15:00,88.38,88.385,88.37,88.37,25800000.0
2009-07-03 16:16:00,88.38,88.405,88.375,88.39,182400000.0
2009-07-03 16:17:00,88.385,88.425,88.385,88.395,182800000.0
2009-07-03 16:18:00,88.4,88.42,88.39,88.41,167200000.0
2009-07-03 16:19:00,88.405,88.41,88.38,88.385,265000000.0
2009-07-03 16:20:00,88.38,88.395,88.375,88.39,134000000.0
2009-07-03 16:21:00,88.385,88.39,88.37,88.385,70800000.0
2009-07-03 16:22:00,88.395,88.415,88.39,88.395,122600000.0
2009-07-03 16:23:00,88.4,88.41,88.385,88.39,63400000.0
2009-07-03 16:24:00,88.38,88.385,88.365,88.38,143500000.0
2009-07-03 16:25:00,88.39,88.39,88.36,88.36,54400000.0
2009-07-03 16:26:00,88.37,88.375,88.37,88.37,26400000.0
2009-07-03 16:27:00,88.375,88.395,88.375,88.39,38400000.0
2009-07-03 16:28:00,88.395,88.4,88.365,88.365,96600000.0
2009-07-03 16:29:00,88.365,88.375,88.365,88.365,95400000.0
2009-07-03 16:30:00,88.365,88.37,88.365,88.37,36000000.0
2009-07-03 16:31:00,88.37,88.37,88.36,88.37,60000000.0
2009-07-03 16:32:00,88.365,88.38,88.36,88.375,138400000.0
2009-07-03 16:33:00,88.365,88.385,88.365,88.38,101000000.0
2009-07-03 16:34:00,88.38,88.385,88.36,88.37,57800000.0
2009-07-03 16:35:00,88.385,88.39,88.38,88.385,40200000.0
2009-07-03 16:36:00,88.38,88.38,88.36,88.365,48400000.0
2009-07-03 16:37:00,88.36,88.365,88.36,88.365,16800000.0
2009-07-03 16:38:00,88.37,88.37,88.36,88.36,13200000.0
2009-07-03 16:39:00,88.365,88.39,88.365,88.38,43200000.0
2009-07-03 16:40:00,88.38,88.395,88.375,88.395,73800000.0
2009-07-03 16:41:00,88.395,88.395,88.38,88.385,62600000.0
2009-07-03 16:42:00,88.38,88.38,88.37,88.37,38400000.0
2009-07-03 16:43:00,88.375,88.39,88.37,88.385,172000000.0
2009-07-03 16:44:00,88.385,88.395,88.385,88.39,127800000.0
2009-07-03 16:45:00,88.39,88.395,88.385,88.39,126400000.0
2009-07-03 16:46:00,88.39,88.405,88.385,88.385,97600000.0
2009-07-03 16:47:00,88.39,88.395,88.375,88.385,197600000.0
2009-07-03 16:48:00,88.385,88.39,88.37,88.37,182800000.0
2009-07-03 16:49:00,88.385,88.39,88.37,88.39,81000000.0
2009-07-03 16:50:00,88.39,88.395,88.385,88.39,147000000.0
2009-07-03 16:51:00,88.39,88.405,88.39,88.4,48600000.0
2009-07-03 16:52:00,88.4,88.41,88.395,88.4,44400000.0
2009-07-03 16:53:00,88.395,88.395,88.375,88.385,99600000.0
2009-07-03 16:54:00,88.385,88.4,88.375,88.39,53000000.0
2009-07-03 16:55:00,88.385,88.405,88.37,88.405,112200000.0
2009-07-03 16:56:00,88.41,88.415,88.39,88.415,120800000.0
2009-07-03 16:57:00,88.415,88.43,88.395,88.4,103400000.0
2009-07-03 16:58:00,88.395,88.425,88.395,88.42,63800000.0
2009-07-03 16:59:00,88.425,88.475,88.42,88.465,223000000.0
2009-07-03 17:00:00,88.47,88.495,88.44,88.455,288800000.0
2009-07-03 17:01:00,88.455,88.46,88.43,88.435,191400000.0
2009-07-03 17:02:00,88.435,88.435,88.415,88.425,124800000.0
2009-07-03 17:03:00,88.43,88.435,88.425,88.43,74400000.0
2009-07-03 17:04:00,88.43,88.435,88.405,88.415,123000000.0
2009-07-03 17:05:00,88.415,88.42,88.39,88.4,194000000.0
2009-07-03 17:06:00,88.395,88.4,88.38,88.39,199200000.0
2009-07-03 17:07:00,88.39,88.4,88.385,88.39,123800000.0
2009-07-03 17:08:00,88.39,88.4,88.37,88.37,211200000.0
2009-07-03 17:09:00,88.37,88.4,88.37,88.38,148800000.0
2009-07-03 17:10:00,88.38,88.385,88.37,88.38,159400000.0
2009-07-03 17:11:00,88.385,88.385,88.375,88.375,119600000.0
2009-07-03 17:12:00,88.385,88.395,88.38,88.39,75400000.0
2009-07-03 17:13:00,88.395,88.395,88.385,88.385,46600000.0
2009-07-03 17:14:00,88.385,88.4,88.385,88.39,156800000.0
2009-07-03 17:15:00,88.395,88.415,88.395,88.405,55600000.0
2009-07-03 17:16:00,88.405,88.405,88.385,88.385,45400000.0
2009-07-03 17:17:00,88.39,88.415,88.39,88.41,78600000.0
2009-07-03 17:18:00,88.42,88.43,88.415,88.425,50400000.0
2009-07-03 17:19:00,88.425,88.425,88.41,88.41,67800000.0
2009-07-03 17:20:00,88.41,88.425,88.405,88.42,59400000.0
2009-07-03 17:21:00,88.42,88.425,88.415,88.42,40800000.0
2009-07-03 17:22:00,88.42,88.425,88.38,88.38,86000000.0
2009-07-03 17:23:00,88.38,88.39,88.365,88.38,101200000.0
2009-07-03 17:24:00,88.365,88.375,88.345,88.345,254800000.0
2009-07-03 17:25:00,88.345,88.36,88.335,88.335,244400000.0
2009-07-03 17:26:00,88.335,88.37,88.335,88.36,119600000.0
2009-07-03 17:27:00,88.355,88.38,88.33,88.365,333200000.0
2009-07-03 17:28:00,88.365,88.365,88.34,88.36,348200000.0
2009-07-03 17:29:00,88.36,88.365,88.34,88.345,326400000.0
2009-07-03 17:30:00,88.345,88.35,88.32,88.33,227600000.0
2009-07-03 17:31:00,88.325,88.345,88.32,88.325,210800000.0
2009-07-03 17:32:00,88.325,88.325,88.275,88.295,397200000.0
2009-07-03 17:33:00,88.29,88.29,88.26,88.275,301800000.0
2009-07-03 17:34:00,88.275,88.275,88.265,88.265,132200000.0
2009-07-03 17:35:00,88.27,88.3,88.27,88.295,198400000.0
2009-07-03 17:36:00,88.3,88.305,88.29,88.295,81800000.0
2009-07-03 17:37:00,88.295,88.31,88.295,88.31,95400000.0
2009-07-03 17:38:00,88.31,88.31,88.285,88.3,120000000.0
2009-07-03 17:39:00,88.3,88.305,88.275,88.305,239400000.0
2009-07-03 17:40:00,88.3,88.315,88.295,88.305,268400000.0
2009-07-03 17:41:00,88.305,88.325,88.29,88.305,352400000.0
2009-07-03 17:42:00,88.305,88.31,88.285,88.295,118000001.0
2009-07-03 17:43:00,88.295,88.295,88.27,88.27,154600000.0
2009-07-03 17:44:00,88.27,88.28,88.265,88.275,144200000.0
2009-07-03 17:45:00,88.275,88.285,88.26,88.26,207400000.0
2009-07-03 17:46:00,88.26,88.28,88.26,88.28,85600000.0
2009-07-03 17:47:00,88.28,88.28,88.275,88.28,98400000.0
2009-07-03 17:48:00,88.28,88.29,88.275,88.28,87600000.0
2009-07-03 17:49:00,88.28,88.285,88.27,88.275,62000000.0
2009-07-03 17:50:00,88.28,88.28,88.265,88.27,53600000.0
2009-07-03 17:51:00,88.27,88.285,88.27,88.28,50400000.0
2009-07-03 17:52:00,88.28,88.285,88.275,88.275,24400000.0
2009-07-03 17:53:00,88.28,88.295,88.275,88.29,83200000.0
2009-07-03 17:54:00,88.285,88.32,88.285,88.32,76400000.0
2009-07-03 17:55:00,88.32,88.32,88.3,88.31,74000000.0
2009-07-03 17:56:00,88.31,88.32,88.305,88.305,39800000.0
2009-07-03 17:57:00,88.3,88.315,88.295,88.315,84800000.0
2009-07-03 17:58:00,88.325,88.325,88.31,88.315,75200000.0
2009-07-03 17:59:00,88.305,88.315,88.29,88.31,246400000.0
2009-07-03 18:00:00,88.3,88.3,88.245,88.26,289000000.0
2009-07-03 18:01:00,88.275,88.3,88.27,88.29,182800000.0
2009-07-03 18:02:00,88.305,88.315,88.295,88.3,215600000.0
2009-07-03 18:03:00,88.3,88.305,88.285,88.285,69400000.0
2009-07-03 18:04:00,88.285,88.29,88.28,88.285,67600000.0
2009-07-03 18:05:00,88.285,88.305,88.28,88.305,139200000.0
2009-07-03 18:06:00,88.325,88.325,88.3,88.31,77000000.0
2009-07-03 18:07:00,88.3,88.305,88.295,88.295,15000000.0
2009-07-03 18:08:00,88.305,88.305,88.285,88.305,68600000.0
2009-07-03 18:09:00,88.305,88.31,88.305,88.31,56200000.0
2009-07-03 18:10:00,88.31,88.34,88.305,88.32,167800000.0
2009-07-03 18:11:00,88.32,88.34,88.32,88.34,45600000.0
2009-07-03 18:12:00,88.34,88.34,88.325,88.325,16800000.0
2009-07-03 18:13:00,88.34,88.35,88.34,88.35,19200000.0
2009-07-03 18:14:00,88.35,88.35,88.345,88.35,31200000.0
2009-07-03 18:15:00,88.345,88.35,88.325,88.325,44000000.0
2009-07-03 18:16:00,88.325,88.325,88.315,88.315,10400000.0
2009-07-03 18:17:00,88.31,88.32,88.275,88.29,77800000.0
2009-07-03 18:18:00,88.285,88.31,88.285,88.295,44600000.0
2009-07-03 18:19:00,88.295,88.31,88.295,88.31,34400000.0
2009-07-03 18:20:00,88.31,88.35,88.31,88.32,133800000.0
2009-07-03 18:21:00,88.305,88.32,88.255,88.26,155000000.0
2009-07-03 18:22:00,88.265,88.27,88.26,88.27,42800000.0
2009-07-03 18:23:00,88.265,88.27,88.26,88.265,40600000.0
2009-07-03 18:24:00,88.265,88.27,88.255,88.27,53400000.0
2009-07-03 18:25:00,88.265,88.29,88.265,88.28,101600000.0
2009-07-03 18:26:00,88.28,88.28,88.27,88.28,56800000.0
2009-07-03 18:27:00,88.28,88.3,88.275,88.275,65600000.0
2009-07-03 18:28:00,88.275,88.275,88.235,88.24,179400000.0
2009-07-03 18:29:00,88.24,88.255,88.24,88.25,111200000.0
2009-07-03 18:30:00,88.25,88.25,88.24,88.245,58600000.0
2009-07-03 18:31:00,88.245,88.245,88.24,88.245,40800000.0
2009-07-03 18:32:00,88.245,88.275,88.24,88.245,115200000.0
2009-07-03 18:33:00,88.255,88.275,88.25,88.25,84800000.0
2009-07-03 18:34:00,88.25,88.27,88.25,88.27,104600000.0
2009-07-03 18:35:00,88.27,88.28,88.26,88.265,129400000.0
2009-07-03 18:36:00,88.265,88.27,88.26,88.27,41400000.0
2009-07-03 18:37:00,88.27,88.275,88.26,88.26,63800000.0
2009-07-03 18:38:00,88.26,88.26,88.26,88.26,20800000.0
2009-07-03 18:39:00,88.26,88.27,88.26,88.27,69800000.0
2009-07-03 18:40:00,88.27,88.28,88.27,88.28,46800000.0
2009-07-03 18:41:00,88.28,88.29,88.28,88.29,43400000.0
2009-07-03 18:42:00,88.295,88.295,88.29,88.29,15200000.0
2009-07-03 18:43:00,88.3,88.31,88.28,88.28,147200000.0
2009-07-03 18:44:00,88.3,88.305,88.29,88.295,94000000.0
2009-07-03 18:45:00,88.31,88.31,88.29,88.29,60800000.0
2009-07-03 18:46:00,88.285,88.285,88.285,88.285,16000000.0
2009-07-03 18:47:00,88.285,88.285,88.285,88.285,8000000.0
2009-07-03 18:48:00,88.285,88.285,88.28,88.285,31600000.0
2009-07-03 18:49:00,88.295,88.295,88.29,88.29,31200000.0
2009-07-03 18:50:00,88.29,88.305,88.285,88.305,115600000.0
2009-07-03 18:51:00,88.305,88.305,88.28,88.28,45200000.0
2009-07-03 18:52:00,88.28,88.28,88.28,88.28,36400000.0
2009-07-03 18:53:00,88.28,88.285,88.27,88.275,98400000.0
2009-07-03 18:54:00,88.275,88.285,88.275,88.275,62800000.0
2009-07-03 18:55:00,88.275,88.275,88.275,88.275,31600000.0
2009-07-03 18:56:00,88.275,88.295,88.275,88.275,98400000.0
2009-07-03 18:57:00,88.285,88.3,88.28,88.295,164800000.0
2009-07-03 18:58:00,88.295,88.315,88.295,88.315,44400000.0
2009-07-03 18:59:00,88.32,88.35,88.32,88.35,148800000.0
2009-07-03 19:00:00,88.355,88.39,88.355,88.37,134000000.0
2009-07-03 19:01:00,88.345,88.345,88.315,88.34,70800000.0
2009-07-03 19:02:00,88.34,88.34,88.325,88.33,32400000.0
2009-07-03 19:03:00,88.33,88.33,88.33,88.33,9600000.0
2009-07-03 19:04:00,88.33,88.33,88.32,88.32,24800000.0
2009-07-03 19:05:00,88.325,88.325,88.32,88.32,18400000.0
2009-07-03 19:06:00,88.315,88.35,88.305,88.305,75200000.0
2009-07-03 19:07:00,88.315,88.315,88.315,88.315,4800000.0
2009-07-03 19:08:00,88.31,88.315,88.305,88.31,35600000.0
2009-07-03 19:09:00,88.305,88.305,88.305,88.305,18400000.0
2009-07-03 19:10:00,88.305,88.315,88.295,88.315,92400000.0
2009-07-03 19:11:00,88.315,88.32,88.315,88.32,26400000.0
2009-07-03 19:12:00,88.315,88.32,88.305,88.305,52800000.0
2009-07-03 19:13:00,88.288,88.303,88.287,88.293,578000000.0
2009-07-03 19:14:00,88.31,88.31,88.305,88.305,44400000.0
2009-07-03 19:15:00,88.315,88.33,88.305,88.305,31600000.0
2009-07-03 19:16:00,88.3,88.307,88.293,88.295,267400000.0
2009-07-03 19:17:00,88.31,88.335,88.31,88.335,21800000.0
2009-07-03 19:18:00,88.33,88.33,88.33,88.33,10400000.0
2009-07-03 19:19:00,88.325,88.33,88.325,88.33,23600000.0
2009-07-03 19:20:00,88.33,88.33,88.325,88.325,50000000.0
2009-07-03 19:21:00,88.325,88.325,88.325,88.325,20200000.0
2009-07-03 19:22:00,88.325,88.325,88.305,88.31,21000000.0
2009-07-03 19:23:00,88.283,88.286,88.228,88.228,262000000.0
2009-07-03 19:24:00,88.291,88.307,88.29,88.297,347400000.0
2009-07-03 19:25:00,88.32,88.32,88.32,88.32,10400000.0
2009-07-03 19:26:00,88.303,88.306,88.293,88.294,390800000.0
2009-07-03 19:27:00,88.325,88.33,88.315,88.33,100000000.0
2009-07-03 19:28:00,88.33,88.33,88.33,88.33,10400000.0
2009-07-03 19:29:00,88.33,88.33,88.33,88.33,10400000.0
2009-07-03 19:30:00,88.322,88.33,88.317,88.327,234400000.0
2009-07-03 19:31:00,88.322,88.327,88.317,88.32,219800000.0
2009-07-03 19:32:00,88.335,88.34,88.335,88.34,41800000.0
2009-07-03 19:33:00,88.325,88.33,88.325,88.33,31600000.0
2009-07-03 19:34:00,88.328,88.338,88.313,88.322,338800000.0
2009-07-03 19:35:00,88.325,88.325,88.325,88.325,26400000.0
2009-07-03 19:36:00,88.325,88.33,88.325,88.33,50000000.0
2009-07-03 19:37:00,88.34,88.34,88.335,88.335,26000000.0
2009-07-03 19:38:00,88.335,88.335,88.31,88.315,65800000.0
2009-07-03 19:39:00,88.355,88.355,88.345,88.355,52800000.0
2009-07-03 19:40:00,88.33,88.335,88.33,88.335,13200000.0
2009-07-03 19:41:00,88.33,88.335,88.33,88.335,13200000.0
2009-07-03 19:42:00,88.335,88.335,88.335,88.335,21200000.0
2009-07-03 19:43:00,88.335,88.335,88.335,88.335,13200000.0
2009-07-03 19:44:00,88.335,88.335,88.335,88.335,8000000.0
2009-07-03 19:45:00,88.345,88.355,88.345,88.355,68800000.0
2009-07-03 19:46:00,88.35,88.365,88.35,88.36,42000000.0
2009-07-03 19:47:00,88.36,88.365,88.34,88.355,111400000.0
2009-07-03 19:48:00,88.355,88.355,88.355,88.355,90000000.0
2009-07-03 19:49:00,88.345,88.355,88.345,88.345,43200000.0
2009-07-03 19:50:00,88.345,88.365,88.345,88.365,39600000.0
2009-07-03 19:51:00,88.352,88.36,88.35,88.352,280400000.0
2009-07-03 19:52:00,88.36,88.36,88.36,88.36,5200000.0
2009-07-03 19:53:00,88.365,88.365,88.365,88.365,5200000.0
2009-07-03 19:54:00,88.352,88.355,88.347,88.347,275200000.0
2009-07-03 19:55:00,88.365,88.37,88.365,88.37,15600000.0
2009-07-03 19:56:00,88.375,88.375,88.375,88.375,5200000.0
2009-07-03 19:57:00,88.375,88.375,88.375,88.375,20800000.0
2009-07-03 19:58:00,88.362,88.368,88.358,88.36,291800000.0
2009-07-03 19:59:00,88.375,88.375,88.375,88.375,15600000.0
2009-07-03 20:00:00,88.36,88.365,88.358,88.362,216000000.0
2009-07-03 20:01:00,88.375,88.375,88.375,88.375,42000000.0
2009-07-03 20:02:00,88.375,88.38,88.375,88.38,63200000.0
2009-07-03 20:03:00,88.385,88.405,88.385,88.405,60400000.0
2009-07-03 20:04:00,88.405,88.405,88.395,88.395,45200000.0
2009-07-03 20:05:00,88.395,88.395,88.395,88.395,16000000.0
2009-07-03 20:06:00,88.385,88.385,88.385,88.385,26400000.0
2009-07-03 20:07:00,88.4,88.4,88.385,88.385,47200000.0
2009-07-03 20:08:00,88.368,88.381,88.354,88.367,119800000.0
2009-07-03 20:09:00,88.373,88.383,88.37,88.38,239600000.0
2009-07-03 20:10:00,88.373,88.374,88.358,88.365,156600000.0
2009-07-03 20:11:00,88.38,88.38,88.355,88.355,30000000.0
2009-07-03 20:12:00,88.355,88.355,88.355,88.355,17600000.0
2009-07-03 20:13:00,88.35,88.357,88.341,88.351,374600000.0
2009-07-03 20:14:00,88.36,88.36,88.36,88.36,12200000.0
2009-07-03 20:15:00,88.36,88.36,88.355,88.355,16400000.0
2009-07-03 20:16:00,88.355,88.37,88.355,88.37,40400000.0
2009-07-03 20:17:00,88.375,88.375,88.375,88.375,21200000.0
2009-07-03 20:18:00,88.38,88.38,88.375,88.375,18400000.0
2009-07-03 20:19:00,88.375,88.38,88.375,88.38,18400000.0
2009-07-03 20:20:00,88.38,88.38,88.38,88.38,5200000.0
2009-07-03 20:21:00,88.385,88.385,88.38,88.38,10400000.0
2009-07-03 20:22:00,88.38,88.38,88.38,88.38,10400000.0
2009-07-03 20:23:00,88.37,88.37,88.362,88.365,176600000.0
2009-07-03 20:24:00,88.375,88.375,88.37,88.37,21200000.0
2009-07-03 20:25:00,88.38,88.38,88.38,88.38,5200000.0
2009-07-03 20:26:00,88.385,88.385,88.385,88.385,5200000.0
2009-07-03 20:27:00,88.373,88.377,88.368,88.377,209400000.0
2009-07-03 20:28:00,88.385,88.385,88.385,88.385,15600000.0
2009-07-03 20:29:00,88.385,88.385,88.385,88.385,5200000.0
2009-07-03 20:30:00,88.38,88.38,88.375,88.38,47200000.0
2009-07-03 20:31:00,88.38,88.38,88.38,88.38,10400000.0
2009-07-03 20:32:00,88.38,88.38,88.38,88.38,10400000.0
2009-07-03 20:33:00,88.36,88.367,88.36,88.365,75000000.0
2009-07-03 20:34:00,88.375,88.375,88.365,88.365,47200000.0
2009-07-03 20:35:00,88.365,88.365,88.36,88.36,15600000.0
2009-07-03 20:36:00,88.36,88.36,88.36,88.36,5200000.0
2009-07-03 20:37:00,88.365,88.365,88.365,88.365,15600000.0
2009-07-03 20:38:00,88.365,88.365,88.355,88.355,15600000.0
2009-07-03 20:39:00,88.317,88.32,88.315,88.317,128800000.0
2009-07-03 20:40:00,88.327,88.345,88.327,88.344,143400000.0
2009-07-03 20:41:00,88.355,88.365,88.355,88.365,26000000.0
2009-07-03 20:42:00,88.365,88.365,88.365,88.365,5200000.0
2009-07-03 20:43:00,88.365,88.365,88.36,88.365,31200000.0
2009-07-03 20:44:00,88.365,88.365,88.35,88.35,11200000.0
2009-07-03 20:45:00,88.337,88.34,88.332,88.34,171400000.0
2009-07-03 20:46:00,88.35,88.35,88.335,88.345,93400000.0
2009-07-03 20:47:00,88.335,88.345,88.335,88.345,42400000.0
2009-07-03 20:48:00,88.335,88.345,88.335,88.345,23200000.0
2009-07-03 20:49:00,88.34,88.34,88.34,88.34,5200000.0
2009-07-03 20:50:00,88.335,88.347,88.33,88.336,246000000.0
2009-07-03 20:51:00,88.345,88.345,88.335,88.335,29200000.0
2009-07-03 20:52:00,88.334,88.338,88.322,88.325,127200000.0
2009-07-03 20:53:00,88.335,88.34,88.335,88.34,22400001.0
2009-07-03 20:54:00,88.335,88.335,88.335,88.335,26400000.0
2009-07-03 20:55:00,88.335,88.335,88.33,88.33,29200000.0
2009-07-03 20:56:00,88.315,88.325,88.315,88.32,187200000.0
2009-07-03 20:57:00,88.317,88.32,88.313,88.313,173800000.0
2009-07-03 20:58:00,88.325,88.325,88.32,88.32,36800000.0
2009-07-03 20:59:00,88.315,88.32,88.315,88.32,53000000.0
2009-07-03 21:00:00,88.3,88.315,88.3,88.315,21200000.0
2009-07-03 21:01:00,88.305,88.305,88.305,88.305,24000000.0
2009-07-03 21:02:00,88.305,88.305,88.305,88.305,39600000.0
2009-07-03 21:03:00,88.315,88.315,88.305,88.305,29200000.0
2009-07-03 21:04:00,88.305,88.305,88.295,88.295,50400000.0
2009-07-03 21:05:00,88.295,88.295,88.295,88.295,21200000.0
2009-07-03 21:06:00,88.29,88.29,88.29,88.29,5200000.0
2009-07-03 21:07:00,88.29,88.29,88.29,88.29,5200000.0
2009-07-03 21:08:00,88.3,88.31,88.295,88.305,86800000.0
2009-07-03 21:09:00,88.32,88.32,88.295,88.295,42400000.0
2009-07-03 21:10:00,88.3,88.3,88.3,88.3,10400000.0
2009-07-03 21:11:00,88.3,88.305,88.3,88.305,39600000.0
2009-07-03 21:12:00,88.305,88.335,88.305,88.335,23600000.0
2009-07-03 21:13:00,88.325,88.325,88.315,88.315,32000000.0
2009-07-03 21:14:00,88.3,88.315,88.295,88.315,18400000.0
2009-07-03 21:15:00,88.315,88.325,88.315,88.315,40000000.0
2009-07-03 21:16:00,88.32,88.32,88.3,88.3,10000000.0
2009-07-03 21:17:00,88.293,88.304,88.292,88.295,513000000.0
2009-07-03 21:18:00,88.315,88.315,88.315,88.315,8000000.0
2009-07-03 21:19:00,88.297,88.298,88.289,88.289,255600000.0
2009-07-03 21:20:00,88.313,88.322,88.31,88.316,178200000.0
2009-07-03 21:21:00,88.325,88.325,88.325,88.325,8000000.0
2009-07-03 21:22:00,88.325,88.325,88.31,88.325,28000000.0
2009-07-03 21:23:00,88.32,88.32,88.32,88.32,10000000.0
2009-07-03 21:24:00,88.32,88.32,88.32,88.32,5200000.0
2009-07-03 21:25:00,88.32,88.335,88.32,88.325,36400000.0
2009-07-03 21:26:00,88.331,88.331,88.31,88.31,343200000.0
2009-07-03 21:27:00,88.325,88.335,88.325,88.335,26400000.0
2009-07-03 21:28:00,88.33,88.33,88.33,88.33,10400000.0
2009-07-03 21:29:00,88.335,88.335,88.325,88.325,36800000.0
2009-07-03 21:30:00,88.325,88.325,88.325,88.325,26400000.0
2009-07-03 21:31:00,88.325,88.325,88.325,88.325,5200000.0
2009-07-03 21:32:00,88.325,88.325,88.325,88.325,13200000.0
2009-07-03 21:33:00,88.325,88.325,88.325,88.325,10400000.0
2009-07-03 21:34:00,88.33,88.335,88.33,88.33,18400000.0
2009-07-03 21:35:00,88.33,88.34,88.325,88.34,31600000.0
2009-07-03 21:36:00,88.325,88.325,88.315,88.325,55600000.0
2009-07-03 21:37:00,88.325,88.335,88.315,88.325,118400000.0
2009-07-03 21:38:00,88.335,88.335,88.335,88.335,24000000.0
2009-07-03 21:39:00,88.315,88.315,88.315,88.315,8000000.0
2009-07-03 21:40:00,88.305,88.305,88.265,88.275,154400000.0
2009-07-03 21:41:00,88.275,88.275,88.275,88.275,64000000.0
2009-07-03 21:42:00,88.275,88.315,88.275,88.31,70400000.0
2009-07-03 21:43:00,88.31,88.34,88.28,88.295,77800000.0
2009-07-03 21:44:00,88.315,88.315,88.275,88.295,68000000.0
2009-07-03 21:45:00,88.285,88.305,88.285,88.305,154800001.0
2009-07-03 21:46:00,88.31,88.325,88.31,88.325,121600000.0
2009-07-03 21:47:00,88.315,88.315,88.315,88.315,42400000.0
2009-07-03 21:48:00,88.315,88.325,88.315,88.315,40000000.0
2009-07-03 21:49:00,88.325,88.35,88.315,88.35,135600000.0
2009-07-03 21:50:00,88.35,88.365,88.325,88.345,69200000.0
2009-07-03 21:51:00,88.345,88.35,88.325,88.335,176400000.0
2009-07-03 21:52:00,88.345,88.345,88.335,88.345,56000000.0
2009-07-03 21:53:00,88.345,88.365,88.345,88.355,32000000.0
2009-07-03 21:54:00,88.355,88.355,88.355,88.355,72000000.0
2009-07-03 21:55:00,88.365,88.365,88.355,88.355,16000000.0
2009-07-03 21:56:00,88.355,88.355,88.355,88.355,8000000.0
2009-07-03 21:57:00,88.355,88.355,88.355,88.355,8000000.0
2009-07-03 21:58:00,88.365,88.395,88.365,88.375,33600000.0
2009-07-03 21:59:00,88.395,88.395,88.385,88.385,32000000.0
2009-07-03 22:00:00,88.385,88.385,88.375,88.375,121600000.0
2009-07-03 22:01:00,88.385,88.395,88.375,88.385,160000000.0
2009-07-03 22:02:00,88.385,88.405,88.385,88.405,106400000.0
2009-07-03 22:03:00,88.405,88.405,88.405,88.405,8000000.0
2009-07-03 22:04:00,88.395,88.395,88.385,88.385,102800000.0
2009-07-03 22:05:00,88.395,88.395,88.375,88.375,16000000.0
2009-07-03 22:06:00,88.345,88.385,88.28,88.355,223200000.0
2009-07-03 22:07:00,88.37,88.37,88.355,88.355,148800000.0
2009-07-03 22:08:00,88.365,88.365,88.355,88.355,12800000.0
2009-07-03 22:09:00,88.355,88.355,88.335,88.345,28800000.0
2009-07-03 22:10:00,88.335,88.345,88.335,88.335,63200000.0
2009-07-03 22:11:00,88.335,88.345,88.335,88.335,45200000.0
2009-07-03 22:12:00,88.34,88.355,88.34,88.355,29200000.0
2009-07-03 22:13:00,88.335,88.335,88.335,88.335,8000000.0
2009-07-03 22:14:00,88.335,88.335,88.25,88.28,44800000.0
2009-07-03 22:15:00,88.305,88.305,88.265,88.295,112000000.0
2009-07-03 22:16:00,88.275,88.285,88.23,88.285,89600000.0
2009-07-03 22:17:00,88.275,88.295,88.275,88.295,48000000.0
2009-07-03 22:18:00,88.295,88.295,88.285,88.285,28800000.0
2009-07-03 22:19:00,88.305,88.305,88.305,88.305,8000000.0
2009-07-03 22:20:00,88.295,88.305,88.295,88.305,76800000.0
2009-07-03 22:21:00,88.305,88.305,88.305,88.305,8000000.0
2009-07-03 22:22:00,88.288,88.295,88.287,88.288,204200000.0
2009-07-03 22:23:00,88.295,88.305,88.295,88.305,29200000.0
2009-07-03 22:24:00,88.295,88.31,88.295,88.31,30800000.0
2009-07-03 22:25:00,88.31,88.315,88.295,88.295,78400000.0
2009-07-03 22:26:00,88.295,88.305,88.295,88.295,24000000.0
2009-07-03 22:27:00,88.305,88.305,88.305,88.305,8000000.0
2009-07-03 22:28:00,88.305,88.305,88.295,88.305,58000000.0
2009-07-03 22:29:00,88.305,88.305,88.305,88.305,56000000.0
2009-07-03 22:30:00,88.305,88.315,88.305,88.315,44800000.0
2009-07-03 22:31:00,88.3,88.3,88.3,88.3,5200000.0
2009-07-03 22:32:00,88.29,88.315,88.29,88.315,103600000.0
2009-07-03 22:33:00,88.315,88.335,88.315,88.315,74400000.0
2009-07-03 22:34:00,88.315,88.325,88.315,88.325,63200000.0
2009-07-03 22:35:00,88.325,88.375,88.325,88.375,68800000.0
2009-07-03 22:36:00,88.325,88.325,88.325,88.325,44800000.0
2009-07-03 22:37:00,88.33,88.355,88.285,88.285,40400000.0
2009-07-03 22:38:00,88.275,88.285,88.275,88.285,16000000.0
2009-07-03 22:39:00,88.28,88.285,88.28,88.285,17600000.0
2009-07-03 22:40:00,88.285,88.325,88.285,88.325,64000000.0
2009-07-03 22:41:00,88.335,88.335,88.335,88.335,5200000.0
2009-07-03 22:42:00,88.325,88.39,88.325,88.355,72000000.0
2009-07-03 22:43:00,88.36,88.4,88.36,88.4,91600000.0
2009-07-03 22:44:00,88.385,88.39,88.32,88.34,29600000.0
2009-07-03 22:45:00,88.365,88.365,88.365,88.365,8000000.0
2009-07-03 22:46:00,88.34,88.355,88.34,88.355,20400000.0
2009-07-03 22:47:00,88.375,88.375,88.315,88.32,37600000.0
2009-07-03 22:48:00,88.335,88.355,88.32,88.32,25600000.0
2009-07-03 22:49:00,88.33,88.33,88.33,88.33,4800000.0
2009-07-03 22:50:00,88.316,88.325,88.316,88.323,105200000.0
2009-07-03 22:51:00,88.29,88.29,88.29,88.29,5200000.0
2009-07-03 22:52:00,88.3,88.32,88.3,88.32,14800000.0
2009-07-03 22:53:00,88.355,88.355,88.31,88.34,38400000.0
2009-07-03 22:54:00,88.35,88.35,88.3,88.3,17600000.0
2009-07-03 22:55:00,88.32,88.375,88.32,88.325,67200000.0
2009-07-03 22:56:00,88.335,88.335,88.325,88.335,40000000.0
2009-07-03 22:57:00,88.4,88.4,88.4,88.4,5200000.0
2009-07-03 22:58:00,88.355,88.375,88.325,88.375,80000000.0
2009-07-03 22:59:00,88.375,88.375,88.355,88.355,88000000.0
2009-07-05 23:00:00,88.282,88.302,88.282,88.294,94000000.0
2009-07-05 23:01:00,88.27,88.27,88.27,88.27,5200000.0
2009-07-05 23:02:00,88.265,88.295,88.255,88.295,79200000.0
2009-07-05 23:03:00,88.285,88.295,88.235,88.235,36000000.0
2009-07-05 23:04:00,88.2,88.2,88.2,88.2,1600000.0
2009-07-05 23:05:00,88.22,88.245,88.22,88.245,9200000.0
2009-07-05 23:06:00,88.265,88.265,88.265,88.265,12000000.0
2009-07-05 23:07:00,88.265,88.265,88.265,88.265,48000000.0
2009-07-05 23:08:00,88.25,88.265,88.25,88.265,10000000.0
2009-07-05 23:09:00,88.25,88.25,88.25,88.25,1000000.0
2009-07-05 23:10:00,88.265,88.275,88.265,88.275,52000000.0
2009-07-05 23:11:00,88.265,88.265,88.235,88.245,112000000.0
2009-07-05 23:12:00,88.255,88.265,88.235,88.265,129000000.0
2009-07-05 23:13:00,88.26,88.26,88.26,88.26,1000000.0
2009-07-05 23:14:00,88.24,88.295,88.24,88.285,60000000.0
2009-07-05 23:15:00,88.285,88.305,88.265,88.265,68000000.0
2009-07-05 23:16:00,88.275,88.275,88.275,88.275,4000000.0
2009-07-05 23:17:00,88.24,88.24,88.24,88.24,1000000.0
2009-07-05 23:18:00,88.26,88.275,88.26,88.265,50000000.0
2009-07-05 23:19:00,88.265,88.265,88.255,88.255,12000000.0
2009-07-05 23:20:00,88.255,88.275,88.255,88.255,84800000.0
2009-07-05 23:21:00,88.255,88.255,88.255,88.255,4000000.0
2009-07-05 23:22:00,88.255,88.255,88.255,88.255,8000000.0
2009-07-05 23:23:00,88.255,88.255,88.255,88.255,4000000.0
2009-07-05 23:24:00,88.255,88.265,88.255,88.265,16000000.0
2009-07-05 23:25:00,88.255,88.255,88.225,88.235,79200000.0
2009-07-05 23:26:00,88.225,88.235,88.225,88.235,80200000.0
2009-07-05 23:27:00,88.245,88.245,88.235,88.235,8000000.0
2009-07-05 23:28:00,88.245,88.245,88.235,88.245,16000000.0
2009-07-05 23:29:00,88.235,88.235,88.235,88.235,1000000.0
2009-07-05 23:30:00,88.235,88.235,88.235,88.235,9000000.0
2009-07-05 23:31:00,88.235,88.235,88.235,88.235,24000000.0
2009-07-05 23:32:00,88.235,88.235,88.235,88.235,16000000.0
2009-07-05 23:33:00,88.245,88.245,88.235,88.235,8000000.0
2009-07-05 23:34:00,88.235,88.255,88.225,88.235,76000000.0
2009-07-05 23:35:00,88.225,88.225,88.07,88.195,198400000.0
2009-07-05 23:36:00,88.195,88.205,88.175,88.185,96000000.0
2009-07-05 23:37:00,88.175,88.185,88.165,88.175,48000000.0
2009-07-05 23:38:00,88.165,88.175,88.165,88.165,40800000.0
2009-07-05 23:39:00,88.175,88.175,88.155,88.155,95200000.0
2009-07-05 23:40:00,88.155,88.185,88.155,88.165,89200000.0
2009-07-05 23:41:00,88.155,88.215,88.155,88.205,140200000.0
2009-07-05 23:42:00,88.205,88.265,88.205,88.255,112000000.0
2009-07-05 23:43:00,88.245,88.265,88.245,88.265,12000000.0
2009-07-05 23:44:00,88.265,88.265,88.265,88.265,28000000.0
2009-07-05 23:45:00,88.255,88.265,88.255,88.265,16000000.0
2009-07-05 23:46:00,88.255,88.265,88.255,88.265,12000000.0
2009-07-05 23:47:00,88.265,88.265,88.255,88.255,36000000.0
2009-07-05 23:48:00,88.255,88.265,88.255,88.265,12000000.0
2009-07-05 23:49:00,88.25,88.25,88.25,88.25,3200000.0
2009-07-05 23:50:00,88.265,88.265,88.265,88.265,12000000.0
2009-07-05 23:51:00,88.265,88.265,88.265,88.265,12000000.0
2009-07-05 23:52:00,88.255,88.255,88.255,88.255,13600000.0
2009-07-05 23:53:00,88.255,88.255,88.255,88.255,3200000.0
2009-07-05 23:54:00,88.248,88.255,88.242,88.245,161600000.0
2009-07-05 23:55:00,88.255,88.255,88.255,88.255,10400000.0
2009-07-05 23:56:00,88.255,88.255,88.255,88.255,3200000.0
2009-07-05 23:57:00,88.252,88.255,88.243,88.248,147000000.0
2009-07-05 23:58:00,88.255,88.255,88.255,88.255,22400000.0
2009-07-05 23:59:00,88.237,88.248,88.234,88.242,29400000.0
2009-07-06 00:00:00,88.265,88.265,88.255,88.255,22400000.0
2009-07-06 00:01:00,88.223,88.244,88.223,88.238,278200000.0
2009-07-06 00:02:00,88.255,88.255,88.205,88.215,84800000.0
2009-07-06 00:03:00,88.215,88.215,88.215,88.215,16000000.0
2009-07-06 00:04:00,88.2,88.208,88.2,88.205,257600000.0
2009-07-06 00:05:00,88.195,88.197,88.181,88.189,209000000.0
2009-07-06 00:06:00,88.2,88.2,88.2,88.2,3200000.0
2009-07-06 00:07:00,88.2,88.225,88.2,88.225,30400000.0
2009-07-06 00:08:00,88.215,88.225,88.205,88.215,36000000.0
2009-07-06 00:09:00,88.215,88.225,88.215,88.225,28000000.0
2009-07-06 00:10:00,88.235,88.235,88.215,88.215,121600000.0
2009-07-06 00:11:00,88.225,88.235,88.225,88.225,50400000.0
2009-07-06 00:12:00,88.225,88.235,88.225,88.225,33600000.0
2009-07-06 00:13:00,88.235,88.245,88.225,88.235,54400000.0
2009-07-06 00:14:00,88.225,88.225,88.16,88.225,45000000.0
2009-07-06 00:15:00,88.225,88.235,88.225,88.225,23200000.0
2009-07-06 00:16:00,88.225,88.235,88.225,88.225,31200000.0
2009-07-06 00:17:00,88.225,88.225,88.225,88.225,8000000.0
2009-07-06 00:18:00,88.225,88.235,88.225,88.225,60000000.0
2009-07-06 00:19:00,88.235,88.245,88.195,88.195,136000000.0
2009-07-06 00:20:00,88.195,88.225,88.195,88.225,24000000.0
2009-07-06 00:21:00,88.225,88.225,88.215,88.215,31200000.0
2009-07-06 00:22:00,88.215,88.235,88.215,88.235,44000000.0
2009-07-06 00:23:00,88.235,88.255,88.23,88.24,72000000.0
2009-07-06 00:24:00,88.24,88.245,88.195,88.235,135400000.0
2009-07-06 00:25:00,88.245,88.245,88.235,88.235,61200000.0
2009-07-06 00:26:00,88.245,88.245,88.235,88.235,16000000.0
2009-07-06 00:27:00,88.235,88.245,88.215,88.225,160000000.0
2009-07-06 00:28:00,88.225,88.225,88.215,88.225,32000000.0
2009-07-06 00:29:00,88.215,88.215,88.205,88.205,20000000.0
2009-07-06 00:30:00,88.205,88.225,88.185,88.195,164800000.0
2009-07-06 00:31:00,88.205,88.205,88.155,88.165,86400000.0
2009-07-06 00:32:00,88.165,88.165,88.155,88.165,54400000.0
2009-07-06 00:33:00,88.165,88.165,88.165,88.165,16000000.0
2009-07-06 00:34:00,88.155,88.185,88.155,88.185,27200000.0
2009-07-06 00:35:00,88.185,88.185,88.175,88.185,28000000.0
2009-07-06 00:36:00,88.185,88.195,88.185,88.195,40000000.0
2009-07-06 00:37:00,88.195,88.225,88.195,88.205,48000000.0
2009-07-06 00:38:00,88.215,88.215,88.205,88.215,24000000.0
2009-07-06 00:39:00,88.205,88.215,88.205,88.205,40000000.0
2009-07-06 00:40:00,88.205,88.205,88.155,88.165,332000000.0
2009-07-06 00:41:00,88.165,88.195,88.155,88.195,94400000.0
2009-07-06 00:42:00,88.195,88.195,88.145,88.155,132000000.0
2009-07-06 00:43:00,88.155,88.155,88.125,88.125,222400000.0
2009-07-06 00:44:00,88.125,88.135,88.105,88.135,132000000.0
2009-07-06 00:45:00,88.135,88.135,88.125,88.13,116800000.0
2009-07-06 00:46:00,88.115,88.145,88.115,88.145,106400000.0
2009-07-06 00:47:00,88.135,88.145,88.135,88.135,28000000.0
2009-07-06 00:48:00,88.135,88.145,88.105,88.145,144000000.0
2009-07-06 00:49:00,88.135,88.135,88.095,88.115,251200000.0
2009-07-06 00:50:00,88.115,88.14,88.115,88.125,89600000.0
2009-07-06 00:51:00,88.115,88.125,88.115,88.125,128000000.0
2009-07-06 00:52:00,88.125,88.135,88.125,88.125,48000000.0
2009-07-06 00:53:00,88.125,88.125,88.105,88.125,124000000.0
2009-07-06 00:54:00,88.135,88.135,88.125,88.135,40000000.0
2009-07-06 00:55:00,88.135,88.155,88.135,88.145,91200000.0
2009-07-06 00:56:00,88.155,88.165,88.135,88.155,80000000.0
2009-07-06 00:57:00,88.155,88.155,88.135,88.135,60000000.0
2009-07-06 00:58:00,88.135,88.145,88.135,88.145,28000000.0
2009-07-06 00:59:00,88.155,88.175,88.125,88.145,183000000.0
2009-07-06 01:00:00,88.145,88.165,88.145,88.165,211200002.0
2009-07-06 01:01:00,88.165,88.175,88.145,88.155,393600001.0
2009-07-06 01:02:00,88.155,88.165,88.135,88.155,371200001.0
2009-07-06 01:03:00,88.155,88.175,88.155,88.175,224000000.0
2009-07-06 01:04:00,88.175,88.175,88.165,88.175,288000000.0
2009-07-06 01:05:00,88.175,88.175,88.165,88.175,96000000.0
2009-07-06 01:06:00,88.175,88.175,88.175,88.175,64000000.0
2009-07-06 01:07:00,88.175,88.175,88.175,88.175,64000000.0
2009-07-06 01:08:00,88.175,88.205,88.175,88.185,232000000.0
2009-07-06 01:09:00,88.175,88.205,88.165,88.195,475999993.0
2009-07-06 01:10:00,88.195,88.195,88.185,88.185,83200001.0
2009-07-06 01:11:00,88.185,88.185,88.185,88.185,75200001.0
2009-07-06 01:12:00,88.185,88.195,88.165,88.165,179199997.0
2009-07-06 01:13:00,88.165,88.185,88.155,88.155,435799998.0
2009-07-06 01:14:00,88.155,88.19,88.155,88.185,240599995.0
2009-07-06 01:15:00,88.185,88.185,88.145,88.165,452799997.0
2009-07-06 01:16:00,88.165,88.175,88.145,88.145,217599997.0
2009-07-06 01:17:00,88.145,88.175,88.145,88.175,232199996.0
2009-07-06 01:18:00,88.155,88.155,88.095,88.095,276599999.0
2009-07-06 01:19:00,88.105,88.12,88.085,88.105,394999998.0
2009-07-06 01:20:00,88.105,88.11,88.085,88.1,375799998.0
2009-07-06 01:21:00,88.095,88.155,88.075,88.095,870399998.0
2009-07-06 01:22:00,88.095,88.1,88.085,88.085,405999997.0
2009-07-06 01:23:00,88.085,88.11,88.075,88.085,353999997.0
2009-07-06 01:24:00,88.085,88.125,88.085,88.125,379799998.0
2009-07-06 01:25:00,88.13,88.13,88.105,88.115,450000005.0
2009-07-06 01:26:00,88.105,88.105,88.085,88.105,428000000.0
2009-07-06 01:27:00,88.095,88.095,88.065,88.085,307999994.0
2009-07-06 01:28:00,88.095,88.105,88.085,88.105,132199997.0
2009-07-06 01:29:00,88.105,88.115,88.105,88.105,157399994.0
2009-07-06 01:30:00,88.12,88.12,88.095,88.105,153200000.0
2009-07-06 01:31:00,88.105,88.115,88.095,88.095,452800010.0
2009-07-06 01:32:00,88.095,88.105,88.085,88.085,376800003.0
2009-07-06 01:33:00,88.095,88.095,88.085,88.095,46999999.0
2009-07-06 01:34:00,88.085,88.085,88.075,88.085,262600001.0
2009-07-06 01:35:00,88.085,88.105,88.085,88.095,460800002.0
2009-07-06 01:36:00,88.105,88.115,88.095,88.105,365000000.0
2009-07-06 01:37:00,88.115,88.115,88.08,88.085,165599999.0
2009-07-06 01:38:00,88.09,88.095,88.09,88.095,27200000.0
2009-07-06 01:39:00,88.1,88.1,88.1,88.1,11600000.0
2009-07-06 01:40:00,88.1,88.12,88.095,88.095,128400000.0
2009-07-06 01:41:00,88.1,88.105,88.095,88.095,61600000.0
2009-07-06 01:42:00,88.1,88.1,88.1,88.1,41200000.0
2009-07-06 01:43:00,88.1,88.105,88.1,88.1,50000000.0
2009-07-06 01:44:00,88.1,88.1,88.09,88.09,27200000.0
2009-07-06 01:45:00,88.095,88.11,88.095,88.105,240400002.0
2009-07-06 01:46:00,88.105,88.12,88.1,88.105,369200005.0
2009-07-06 01:47:00,88.105,88.12,88.105,88.105,84000001.0
2009-07-06 01:48:00,88.105,88.125,88.105,88.12,312400004.0
2009-07-06 01:49:00,88.125,88.125,88.115,88.125,127600001.0
2009-07-06 01:50:00,88.13,88.14,88.105,88.12,227600003.0
2009-07-06 01:51:00,88.12,88.135,88.11,88.13,502000007.0
2009-07-06 01:52:00,88.13,88.155,88.125,88.155,229400000.0
2009-07-06 01:53:00,88.155,88.155,88.15,88.155,31800000.0
2009-07-06 01:54:00,88.155,88.16,88.155,88.155,82000000.0
2009-07-06 01:55:00,88.155,88.155,88.145,88.145,106000000.0
2009-07-06 01:56:00,88.15,88.15,88.13,88.14,300600000.0
2009-07-06 01:57:00,88.135,88.145,88.125,88.145,158600000.0
2009-07-06 01:58:00,88.135,88.15,88.135,88.145,38000000.0
2009-07-06 01:59:00,88.145,88.155,88.13,88.13,102000000.0
2009-07-06 02:00:00,88.13,88.13,88.095,88.105,472000000.0
2009-07-06 02:01:00,88.11,88.12,88.07,88.07,233000000.0
2009-07-06 02:02:00,88.065,88.08,88.035,88.05,454400000.0
2009-07-06 02:03:00,88.055,88.055,88.03,88.04,294800000.0
2009-07-06 02:04:00,88.05,88.05,88.04,88.05,177200000.0
2009-07-06 02:05:00,88.05,88.055,88.045,88.05,67600000.0
2009-07-06 02:06:00,88.05,88.055,88.05,88.055,76800000.0
2009-07-06 02:07:00,88.055,88.055,88.05,88.05,60800000.0
2009-07-06 02:08:00,88.05,88.065,88.05,88.065,184800000.0
2009-07-06 02:09:00,88.07,88.085,88.06,88.08,98800000.0
2009-07-06 02:10:00,88.08,88.105,88.08,88.105,163200000.0
2009-07-06 02:11:00,88.11,88.125,88.105,88.125,99400000.0
2009-07-06 02:12:00,88.125,88.125,88.09,88.095,155200000.0
2009-07-06 02:13:00,88.095,88.1,88.085,88.1,111200000.0
2009-07-06 02:14:00,88.09,88.105,88.09,88.09,67400000.0
2009-07-06 02:15:00,88.095,88.1,88.085,88.09,101600000.0
2009-07-06 02:16:00,88.09,88.095,88.08,88.085,116400000.0
2009-07-06 02:17:00,88.08,88.09,88.055,88.055,186400000.0
2009-07-06 02:18:00,88.055,88.075,88.05,88.075,126400000.0
2009-07-06 02:19:00,88.075,88.095,88.075,88.085,150400000.0
2009-07-06 02:20:00,88.07,88.095,88.07,88.085,133400000.0
2009-07-06 02:21:00,88.09,88.09,88.065,88.08,146000000.0
2009-07-06 02:22:00,88.075,88.09,88.065,88.09,264400000.0
2009-07-06 02:23:00,88.09,88.11,88.09,88.1,93600000.0
2009-07-06 02:24:00,88.1,88.11,88.075,88.075,291200000.0
2009-07-06 02:25:00,88.075,88.075,88.04,88.06,367200000.0
2009-07-06 02:26:00,88.065,88.08,88.05,88.07,163600000.0
2009-07-06 02:27:00,88.075,88.085,88.06,88.06,110000000.0
2009-07-06 02:28:00,88.06,88.08,88.05,88.07,370600000.0
2009-07-06 02:29:00,88.08,88.085,88.04,88.05,312400002.0
2009-07-06 02:30:00,88.05,88.06,88.045,88.06,85400000.0
2009-07-06 02:31:00,88.06,88.07,87.99,88.05,519400000.0
2009-07-06 02:32:00,88.035,88.045,88.005,88.02,372800000.0
2009-07-06 02:33:00,88.025,88.04,88.02,88.04,266400000.0
2009-07-06 02:34:00,88.04,88.075,88.035,88.05,417200000.0
2009-07-06 02:35:00,88.045,88.065,88.045,88.05,358800000.0
2009-07-06 02:36:00,88.055,88.055,88.01,88.03,282200000.0
2009-07-06 02:37:00,88.03,88.05,88.01,88.035,254400000.0
2009-07-06 02:38:00,88.03,88.045,88.02,88.025,227800000.0
2009-07-06 02:39:00,88.025,88.05,88.025,88.045,230000000.0
2009-07-06 02:40:00,88.045,88.07,88.025,88.06,274400000.0
2009-07-06 02:41:00,88.05,88.065,88.045,88.045,186000000.0
2009-07-06 02:42:00,88.05,88.08,88.045,88.08,129400000.0
2009-07-06 02:43:00,88.075,88.09,88.075,88.085,98400000.0
2009-07-06 02:44:00,88.09,88.105,88.09,88.1,291600000.0
2009-07-06 02:45:00,88.11,88.13,88.1,88.13,195400000.0
2009-07-06 02:46:00,88.13,88.155,88.12,88.12,216400000.0
2009-07-06 02:47:00,88.115,88.12,88.11,88.12,93600000.0
2009-07-06 02:48:00,88.12,88.125,88.11,88.11,108800000.0
2009-07-06 02:49:00,88.11,88.11,88.1,88.105,172800000.0
2009-07-06 02:50:00,88.105,88.115,88.1,88.1,271200000.0
2009-07-06 02:51:00,88.105,88.11,88.085,88.085,136000000.0
2009-07-06 02:52:00,88.085,88.1,88.085,88.095,124000000.0
2009-07-06 02:53:00,88.09,88.095,88.07,88.085,302000000.0
2009-07-06 02:54:00,88.085,88.11,88.07,88.085,190000000.0
2009-07-06 02:55:00,88.095,88.095,88.07,88.09,304400000.0
2009-07-06 02:56:00,88.095,88.115,88.085,88.085,103200000.0
2009-07-06 02:57:00,88.085,88.095,88.085,88.095,158000000.0
2009-07-06 02:58:00,88.095,88.095,88.06,88.065,268000000.0
2009-07-06 02:59:00,88.055,88.085,88.05,88.055,226200000.0
2009-07-06 03:00:00,88.06,88.07,88.055,88.07,45000000.0
2009-07-06 03:01:00,88.065,88.065,88.065,88.065,47600000.0
2009-07-06 03:02:00,88.07,88.08,88.06,88.07,231400000.0
2009-07-06 03:03:00,88.07,88.07,88.06,88.06,62400000.0
2009-07-06 03:04:00,88.06,88.07,88.05,88.07,166800000.0
2009-07-06 03:05:00,88.07,88.08,88.06,88.065,186800000.0
2009-07-06 03:06:00,88.06,88.065,88.05,88.065,88600000.0
2009-07-06 03:07:00,88.06,88.075,88.055,88.065,173200000.0
2009-07-06 03:08:00,88.06,88.09,88.06,88.09,344200000.0
2009-07-06 03:09:00,88.08,88.09,88.075,88.075,258400000.0
2009-07-06 03:10:00,88.085,88.105,88.06,88.07,430400000.0
2009-07-06 03:11:00,88.08,88.08,88.045,88.045,224800000.0
2009-07-06 03:12:00,88.05,88.05,88.015,88.03,384000000.0
2009-07-06 03:13:00,88.03,88.03,88.015,88.015,162800000.0
2009-07-06 03:14:00,88.005,88.015,87.985,88.01,373600000.0
2009-07-06 03:15:00,88.01,88.01,87.96,87.96,386800000.0
2009-07-06 03:16:00,87.96,87.98,87.96,87.975,306200000.0
2009-07-06 03:17:00,87.975,88.0,87.97,87.995,235800000.0
2009-07-06 03:18:00,87.995,88.01,87.99,87.995,228600000.0
2009-07-06 03:19:00,88.005,88.015,87.985,87.985,275200000.0
2009-07-06 03:20:00,87.98,87.985,87.955,87.96,391200000.0
2009-07-06 03:21:00,87.965,87.97,87.945,87.95,569600000.0
2009-07-06 03:22:00,87.955,87.98,87.945,87.975,224800000.0
2009-07-06 03:23:00,87.975,87.98,87.955,87.96,225200000.0
2009-07-06 03:24:00,87.955,87.97,87.91,87.91,263600000.0
2009-07-06 03:25:00,87.92,87.955,87.91,87.945,651000000.0
2009-07-06 03:26:00,87.945,87.955,87.93,87.94,353200000.0
2009-07-06 03:27:00,87.935,87.95,87.93,87.95,201800000.0
2009-07-06 03:28:00,87.95,87.955,87.95,87.95,46800000.0
2009-07-06 03:29:00,87.955,87.965,87.945,87.95,164800000.0
2009-07-06 03:30:00,87.955,87.96,87.93,87.94,489600000.0
2009-07-06 03:31:00,87.94,87.945,87.91,87.91,319600000.0
2009-07-06 03:32:00,87.915,87.925,87.9,87.915,194400000.0
2009-07-06 03:33:00,87.915,87.925,87.895,87.91,174800000.0
2009-07-06 03:34:00,87.91,87.925,87.89,87.905,382000000.0
2009-07-06 03:35:00,87.905,87.92,87.885,87.915,274400000.0
2009-07-06 03:36:00,87.905,87.92,87.895,87.905,121600000.0
2009-07-06 03:37:00,87.905,87.91,87.885,87.895,248600000.0
2009-07-06 03:38:00,87.895,87.915,87.895,87.91,180800000.0
2009-07-06 03:39:00,87.91,87.92,87.9,87.915,287000000.0
2009-07-06 03:40:00,87.91,87.925,87.9,87.91,390000000.0
2009-07-06 03:41:00,87.915,87.945,87.91,87.935,277200000.0
2009-07-06 03:42:00,87.94,87.955,87.93,87.94,449200000.0
2009-07-06 03:43:00,87.955,87.98,87.94,87.98,212000000.0
2009-07-06 03:44:00,87.975,87.985,87.955,87.98,420400000.0
2009-07-06 03:45:00,87.97,87.99,87.96,87.96,277200000.0
2009-07-06 03:46:00,87.955,87.955,87.93,87.93,344800000.0
2009-07-06 03:47:00,87.93,87.94,87.92,87.925,540600000.0
2009-07-06 03:48:00,87.925,87.935,87.91,87.93,268000000.0
2009-07-06 03:49:00,87.935,87.95,87.935,87.945,300800001.0
2009-07-06 03:50:00,87.935,87.945,87.925,87.925,852000016.0
2009-07-06 03:51:00,87.925,87.935,87.91,87.925,818400008.0
2009-07-06 03:52:00,87.925,87.925,87.875,87.88,664000002.0
2009-07-06 03:53:00,87.88,87.89,87.84,87.855,1082800008.0
2009-07-06 03:54:00,87.86,87.865,87.855,87.865,544800005.0
2009-07-06 03:55:00,87.855,87.875,87.83,87.83,1179600010.0
2009-07-06 03:56:00,87.83,87.84,87.805,87.835,1268000020.0
2009-07-06 03:57:00,87.835,87.85,87.81,87.81,759600012.0
2009-07-06 03:58:00,87.805,87.825,87.775,87.815,1088000011.0
2009-07-06 03:59:00,87.815,87.825,87.78,87.79,539200001.0
2009-07-06 04:00:00,87.79,87.82,87.785,87.815,751200014.0
2009-07-06 04:01:00,87.81,87.86,87.81,87.86,672400005.0
2009-07-06 04:02:00,87.855,87.88,87.85,87.875,448200004.0
2009-07-06 04:03:00,87.885,87.885,87.845,87.865,419600004.0
2009-07-06 04:04:00,87.865,87.885,87.865,87.88,302800004.0
2009-07-06 04:05:00,87.875,87.885,87.865,87.87,370800001.0
2009-07-06 04:06:00,87.87,87.88,87.815,87.815,352800001.0
2009-07-06 04:07:00,87.825,87.85,87.82,87.825,365400004.0
2009-07-06 04:08:00,87.83,87.855,87.825,87.85,164200001.0
2009-07-06 04:09:00,87.845,87.89,87.825,87.845,557200000.0
2009-07-06 04:10:00,87.85,87.865,87.845,87.855,244400000.0
2009-07-06 04:11:00,87.86,87.86,87.845,87.85,345600001.0
2009-07-06 04:12:00,87.865,87.89,87.865,87.875,147200000.0
2009-07-06 04:13:00,87.88,87.885,87.87,87.88,232400000.0
2009-07-06 04:14:00,87.88,87.905,87.87,87.9,334800005.0
2009-07-06 04:15:00,87.9,87.9,87.835,87.86,715600005.0
2009-07-06 04:16:00,87.865,87.885,87.85,87.86,468000008.0
2009-07-06 04:17:00,87.86,87.875,87.845,87.845,423200004.0
2009-07-06 04:18:00,87.85,87.855,87.845,87.845,112800001.0
2009-07-06 04:19:00,87.845,87.845,87.81,87.81,466000003.0
2009-07-06 04:20:00,87.82,87.855,87.815,87.835,504200000.0
2009-07-06 04:21:00,87.84,87.845,87.835,87.84,176400001.0
2009-07-06 04:22:00,87.835,87.835,87.805,87.815,618000006.0
2009-07-06 04:23:00,87.815,87.825,87.785,87.815,998400010.0
2009-07-06 04:24:00,87.815,87.835,87.815,87.82,407200004.0
2009-07-06 04:25:00,87.825,87.825,87.785,87.805,469600001.0
2009-07-06 04:26:00,87.81,87.855,87.81,87.84,417200003.0
2009-07-06 04:27:00,87.84,87.84,87.83,87.84,160200000.0
2009-07-06 04:28:00,87.835,87.84,87.77,87.77,467000001.0
2009-07-06 04:29:00,87.77,87.78,87.75,87.78,380800004.0
2009-07-06 04:30:00,87.775,87.785,87.745,87.745,561400004.0
2009-07-06 04:31:00,87.745,87.75,87.725,87.745,358800000.0
2009-07-06 04:32:00,87.745,87.755,87.74,87.75,344800000.0
2009-07-06 04:33:00,87.745,87.765,87.74,87.74,236400000.0
2009-07-06 04:34:00,87.74,87.74,87.725,87.735,177200000.0
2009-07-06 04:35:00,87.735,87.735,87.68,87.685,447200001.0
2009-07-06 04:36:00,87.68,87.685,87.605,87.655,886800005.0
2009-07-06 04:37:00,87.66,87.68,87.625,87.635,677400002.0
2009-07-06 04:38:00,87.645,87.645,87.56,87.57,769000001.0
2009-07-06 04:39:00,87.575,87.675,87.56,87.66,956800007.0
2009-07-06 04:40:00,87.665,87.675,87.615,87.62,344800003.0
2009-07-06 04:41:00,87.615,87.64,87.595,87.6,670000008.0
2009-07-06 04:42:00,87.6,87.645,87.595,87.645,378000002.0
2009-07-06 04:43:00,87.645,87.685,87.645,87.67,487800000.0
2009-07-06 04:44:00,87.675,87.685,87.625,87.655,618400004.0
2009-07-06 04:45:00,87.65,87.655,87.645,87.645,146000001.0
2009-07-06 04:46:00,87.645,87.665,87.625,87.625,858000008.0
2009-07-06 04:47:00,87.625,87.645,87.625,87.64,608800007.0
2009-07-06 04:48:00,87.645,87.665,87.645,87.665,461200003.0
2009-07-06 04:49:00,87.665,87.67,87.65,87.66,379000001.0
2009-07-06 04:50:00,87.665,87.685,87.665,87.68,307600001.0
2009-07-06 04:51:00,87.68,87.68,87.665,87.665,148800001.0
2009-07-06 04:52:00,87.665,87.685,87.665,87.685,58800000.0
2009-07-06 04:53:00,87.685,87.71,87.685,87.695,160600002.0
2009-07-06 04:54:00,87.695,87.72,87.69,87.72,464000005.0
2009-07-06 04:55:00,87.725,87.74,87.715,87.72,618600004.0
2009-07-06 04:56:00,87.725,87.735,87.705,87.705,469800008.0
2009-07-06 04:57:00,87.7,87.76,87.7,87.75,392200000.0
2009-07-06 04:58:00,87.75,87.76,87.74,87.755,209600000.0
2009-07-06 04:59:00,87.755,87.815,87.755,87.81,1042200013.0
2009-07-06 05:00:00,87.805,87.82,87.785,87.81,719400012.0
2009-07-06 05:01:00,87.805,87.805,87.785,87.795,644400013.0
2009-07-06 05:02:00,87.795,87.825,87.78,87.825,505200002.0
2009-07-06 05:03:00,87.825,87.83,87.815,87.82,261600002.0
2009-07-06 05:04:00,87.825,87.835,87.805,87.825,488000004.0
2009-07-06 05:05:00,87.825,87.835,87.825,87.835,152400000.0
2009-07-06 05:06:00,87.84,87.84,87.81,87.82,200000000.0
2009-07-06 05:07:00,87.825,87.85,87.82,87.85,163200000.0
2009-07-06 05:08:00,87.845,87.86,87.825,87.835,197200000.0
2009-07-06 05:09:00,87.83,87.855,87.83,87.84,273600002.0
2009-07-06 05:10:00,87.845,87.845,87.825,87.835,116400001.0
2009-07-06 05:11:00,87.83,87.83,87.79,87.805,266400003.0
2009-07-06 05:12:00,87.805,87.805,87.8,87.8,39200000.0
2009-07-06 05:13:00,87.795,87.795,87.755,87.755,508400010.0
2009-07-06 05:14:00,87.76,87.775,87.745,87.765,487200009.0
2009-07-06 05:15:00,87.765,87.78,87.755,87.775,202400001.0
2009-07-06 05:16:00,87.77,87.78,87.765,87.775,138000000.0
2009-07-06 05:17:00,87.775,87.79,87.76,87.79,154000000.0
2009-07-06 05:18:00,87.785,87.785,87.78,87.785,97600002.0
2009-07-06 05:19:00,87.795,87.795,87.79,87.795,79600000.0
2009-07-06 05:20:00,87.79,87.795,87.77,87.78,417200007.0
2009-07-06 05:21:00,87.775,87.78,87.765,87.775,241600005.0
2009-07-06 05:22:00,87.775,87.775,87.765,87.775,217200001.0
2009-07-06 05:23:00,87.775,87.775,87.765,87.765,266400005.0
2009-07-06 05:24:00,87.775,87.795,87.765,87.795,534000004.0
2009-07-06 05:25:00,87.795,87.8,87.76,87.775,652000002.0
2009-07-06 05:26:00,87.775,87.78,87.745,87.775,686000008.0
2009-07-06 05:27:00,87.775,87.78,87.765,87.775,286400001.0
2009-07-06 05:28:00,87.775,87.785,87.775,87.785,112800001.0
2009-07-06 05:29:00,87.775,87.775,87.77,87.77,94000000.0
2009-07-06 05:30:00,87.765,87.77,87.755,87.76,182800002.0
2009-07-06 05:31:00,87.755,87.755,87.735,87.735,146000001.0
2009-07-06 05:32:00,87.74,87.745,87.725,87.73,426400001.0
2009-07-06 05:33:00,87.73,87.73,87.72,87.72,69200001.0
2009-07-06 05:34:00,87.72,87.72,87.675,87.685,439000003.0
2009-07-06 05:35:00,87.685,87.685,87.65,87.65,458800002.0
2009-07-06 05:36:00,87.665,87.685,87.665,87.685,321600002.0
2009-07-06 05:37:00,87.685,87.7,87.685,87.7,218000001.0
2009-07-06 05:38:00,87.7,87.705,87.695,87.705,160800000.0
2009-07-06 05:39:00,87.705,87.74,87.705,87.725,770400012.0
2009-07-06 05:40:00,87.73,87.73,87.695,87.715,359600005.0
2009-07-06 05:41:00,87.715,87.715,87.705,87.705,37200000.0
2009-07-06 05:42:00,87.705,87.705,87.695,87.695,139200003.0
2009-07-06 05:43:00,87.685,87.695,87.685,87.685,71600003.0
2009-07-06 05:44:00,87.685,87.735,87.685,87.735,375400004.0
2009-07-06 05:45:00,87.73,87.765,87.73,87.735,606599998.0
2009-07-06 05:46:00,87.735,87.735,87.725,87.725,174200001.0
2009-07-06 05:47:00,87.725,87.755,87.725,87.755,410199998.0
2009-07-06 05:48:00,87.755,87.765,87.755,87.755,80000000.0
2009-07-06 05:49:00,87.755,87.765,87.75,87.755,234600003.0
2009-07-06 05:50:00,87.755,87.775,87.75,87.775,121200000.0
2009-07-06 05:51:00,87.77,87.775,87.755,87.76,294600003.0
2009-07-06 05:52:00,87.76,87.76,87.74,87.745,264600000.0
2009-07-06 05:53:00,87.745,87.745,87.735,87.745,545200004.0
2009-07-06 05:54:00,87.745,87.76,87.745,87.76,56400001.0
2009-07-06 05:55:00,87.76,87.76,87.755,87.755,70400000.0
2009-07-06 05:56:00,87.755,87.765,87.755,87.755,262200005.0
2009-07-06 05:57:00,87.755,87.755,87.745,87.745,278000005.0
2009-07-06 05:58:00,87.755,87.76,87.735,87.755,278800001.0
2009-07-06 05:59:00,87.755,87.765,87.75,87.755,60400000.0
2009-07-06 06:00:00,87.75,87.755,87.745,87.755,222000002.0
2009-07-06 06:01:00,87.755,87.765,87.745,87.755,227200002.0
2009-07-06 06:02:00,87.76,87.765,87.755,87.765,126400002.0
2009-07-06 06:03:00,87.765,87.83,87.765,87.825,469600008.0
2009-07-06 06:04:00,87.825,87.845,87.82,87.835,158800001.0
2009-07-06 06:05:00,87.83,87.855,87.83,87.845,280800000.0
2009-07-06 06:06:00,87.845,87.855,87.84,87.845,235600002.0
2009-07-06 06:07:00,87.86,87.895,87.86,87.875,352400002.0
2009-07-06 06:08:00,87.875,87.875,87.855,87.865,152000000.0
2009-07-06 06:09:00,87.86,87.87,87.86,87.86,157800000.0
2009-07-06 06:10:00,87.865,87.865,87.84,87.855,282800000.0
2009-07-06 06:11:00,87.855,87.855,87.845,87.855,307600006.0
2009-07-06 06:12:00,87.86,87.89,87.86,87.885,207800000.0
2009-07-06 06:13:00,87.885,87.89,87.88,87.885,123600002.0
2009-07-06 06:14:00,87.89,87.92,87.885,87.915,335200005.0
2009-07-06 06:15:00,87.925,87.955,87.915,87.955,216800003.0
2009-07-06 06:16:00,87.955,87.965,87.945,87.945,466400005.0
2009-07-06 06:17:00,87.945,87.945,87.925,87.925,537600007.0
2009-07-06 06:18:00,87.94,87.965,87.935,87.945,608000013.0
2009-07-06 06:19:00,87.945,87.95,87.935,87.935,624400008.0
2009-07-06 06:20:00,87.94,87.94,87.895,87.905,557400006.0
2009-07-06 06:21:00,87.91,87.93,87.905,87.915,400800003.0
2009-07-06 06:22:00,87.915,87.935,87.905,87.925,605600005.0
2009-07-06 06:23:00,87.935,87.935,87.91,87.915,622400008.0
2009-07-06 06:24:00,87.93,87.935,87.92,87.925,390400001.0
2009-07-06 06:25:00,87.915,87.92,87.905,87.915,705600013.0
2009-07-06 06:26:00,87.915,87.915,87.905,87.905,150400000.0
2009-07-06 06:27:00,87.915,87.94,87.91,87.935,259600004.0
2009-07-06 06:28:00,87.935,87.94,87.93,87.935,116000001.0
2009-07-06 06:29:00,87.93,87.935,87.915,87.935,784000013.0
2009-07-06 06:30:00,87.935,87.94,87.93,87.93,239000003.0
2009-07-06 06:31:00,87.935,87.945,87.935,87.945,52800001.0
2009-07-06 06:32:00,87.95,87.975,87.94,87.94,335000007.0
2009-07-06 06:33:00,87.935,87.945,87.935,87.94,210799999.0
2009-07-06 06:34:00,87.94,87.96,87.925,87.925,179200002.0
2009-07-06 06:35:00,87.925,87.935,87.915,87.935,564400010.0
2009-07-06 06:36:00,87.935,87.935,87.925,87.925,242800005.0
2009-07-06 06:37:00,87.925,87.935,87.915,87.925,381200006.0
2009-07-06 06:38:00,87.925,87.935,87.92,87.93,292800002.0
2009-07-06 06:39:00,87.935,87.935,87.93,87.93,146000000.0
2009-07-06 06:40:00,87.935,87.935,87.91,87.915,212800000.0
2009-07-06 06:41:00,87.915,87.925,87.905,87.925,242800001.0
2009-07-06 06:42:00,87.925,87.925,87.91,87.92,205600003.0
2009-07-06 06:43:00,87.915,87.915,87.845,87.865,480400009.0
2009-07-06 06:44:00,87.865,87.875,87.855,87.875,724400018.0
2009-07-06 06:45:00,87.865,87.865,87.835,87.835,302800002.0
2009-07-06 06:46:00,87.835,87.835,87.815,87.825,844800022.0
2009-07-06 06:47:00,87.82,87.835,87.82,87.83,746200015.0
2009-07-06 06:48:00,87.825,87.83,87.82,87.82,194000002.0
2009-07-06 06:49:00,87.825,87.835,87.825,87.835,252000004.0
2009-07-06 06:50:00,87.84,87.845,87.82,87.82,268800003.0
2009-07-06 06:51:00,87.825,87.835,87.805,87.835,488000003.0
2009-07-06 06:52:00,87.835,87.855,87.835,87.855,140400001.0
2009-07-06 06:53:00,87.855,87.855,87.845,87.845,299600010.0
2009-07-06 06:54:00,87.845,87.845,87.835,87.835,66000000.0
2009-07-06 06:55:00,87.835,87.84,87.815,87.825,291600001.0
2009-07-06 06:56:00,87.83,87.835,87.795,87.795,427600000.0
2009-07-06 06:57:00,87.795,87.795,87.785,87.795,409200005.0
2009-07-06 06:58:00,87.79,87.815,87.785,87.795,440800006.0
2009-07-06 06:59:00,87.795,87.805,87.785,87.785,417800005.0
2009-07-06 07:00:00,87.79,87.795,87.775,87.795,502400006.0
2009-07-06 07:01:00,87.795,87.815,87.795,87.815,76400001.0
2009-07-06 07:02:00,87.82,87.825,87.815,87.815,184000002.0
2009-07-06 07:03:00,87.815,87.825,87.805,87.805,255200003.0
2009-07-06 07:04:00,87.805,87.805,87.79,87.795,210400006.0
2009-07-06 07:05:00,87.795,87.795,87.795,87.795,334000005.0
2009-07-06 07:06:00,87.795,87.8,87.79,87.8,174800001.0
2009-07-06 07:07:00,87.8,87.8,87.78,87.785,338800004.0
2009-07-06 07:08:00,87.785,87.8,87.785,87.79,395600002.0
2009-07-06 07:09:00,87.795,87.795,87.79,87.79,41200000.0
2009-07-06 07:10:00,87.795,87.8,87.795,87.8,249600000.0
2009-07-06 07:11:00,87.815,87.83,87.81,87.815,98000001.0
2009-07-06 07:12:00,87.815,87.815,87.795,87.805,594200001.0
2009-07-06 07:13:00,87.8,87.835,87.8,87.825,676400003.0
2009-07-06 07:14:00,87.825,87.875,87.825,87.865,727000009.0
2009-07-06 07:15:00,87.865,87.885,87.865,87.88,522399995.0
2009-07-06 07:16:00,87.88,87.9,87.88,87.895,280400001.0
2009-07-06 07:17:00,87.895,87.895,87.865,87.87,303400001.0
2009-07-06 07:18:00,87.875,87.9,87.845,87.895,727200011.0
2009-07-06 07:19:00,87.905,87.945,87.905,87.935,658800007.0
2009-07-06 07:20:00,87.93,87.935,87.91,87.92,506000005.0
2009-07-06 07:21:00,87.92,87.92,87.885,87.885,674000010.0
2009-07-06 07:22:00,87.885,87.895,87.86,87.86,360400004.0
2009-07-06 07:23:00,87.855,87.885,87.855,87.875,659800009.0
2009-07-06 07:24:00,87.875,87.89,87.865,87.885,634800003.0
2009-07-06 07:25:00,87.895,87.895,87.865,87.88,604600003.0
2009-07-06 07:26:00,87.885,87.885,87.88,87.885,69200000.0
2009-07-06 07:27:00,87.88,87.885,87.87,87.87,145200002.0
2009-07-06 07:28:00,87.87,87.87,87.865,87.865,118800004.0
2009-07-06 07:29:00,87.865,87.92,87.86,87.92,439000004.0
2009-07-06 07:30:00,87.925,87.935,87.905,87.93,427200001.0
2009-07-06 07:31:00,87.93,87.935,87.93,87.935,65600000.0
2009-07-06 07:32:00,87.94,87.985,87.94,87.97,990200010.0
2009-07-06 07:33:00,87.97,87.97,87.95,87.96,146000000.0
2009-07-06 07:34:00,87.955,87.955,87.945,87.945,316400001.0
2009-07-06 07:35:00,87.945,87.955,87.935,87.95,418000001.0
2009-07-06 07:36:00,87.95,87.965,87.915,87.915,674800016.0
2009-07-06 07:37:00,87.915,87.915,87.87,87.87,533600003.0
2009-07-06 07:38:00,87.875,87.915,87.875,87.915,465200002.0
2009-07-06 07:39:00,87.915,87.925,87.905,87.915,315600003.0
2009-07-06 07:40:00,87.915,87.915,87.87,87.885,912000005.0
2009-07-06 07:41:00,87.885,87.905,87.86,87.86,374800009.0
2009-07-06 07:42:00,87.865,87.885,87.855,87.875,940600005.0
2009-07-06 07:43:00,87.875,87.89,87.87,87.885,772000003.0
2009-07-06 07:44:00,87.885,87.895,87.875,87.885,316400001.0
2009-07-06 07:45:00,87.875,87.885,87.815,87.815,761200007.0
2009-07-06 07:46:00,87.815,87.835,87.815,87.825,468400003.0
2009-07-06 07:47:00,87.825,87.83,87.785,87.785,624400003.0
2009-07-06 07:48:00,87.785,87.785,87.755,87.77,542000006.0
2009-07-06 07:49:00,87.775,87.81,87.765,87.785,896800003.0
2009-07-06 07:50:00,87.785,87.815,87.785,87.815,523399999.0
2009-07-06 07:51:00,87.815,87.82,87.795,87.795,642399999.0
2009-07-06 07:52:00,87.795,87.795,87.775,87.795,297400005.0
2009-07-06 07:53:00,87.79,87.815,87.785,87.81,500400006.0
2009-07-06 07:54:00,87.805,87.805,87.79,87.795,201600002.0
2009-07-06 07:55:00,87.795,87.795,87.745,87.75,793200007.0
2009-07-06 07:56:00,87.745,87.77,87.745,87.755,598800000.0
2009-07-06 07:57:00,87.75,87.765,87.745,87.755,407599999.0
2009-07-06 07:58:00,87.76,87.78,87.755,87.78,143200001.0
2009-07-06 07:59:00,87.78,87.79,87.755,87.76,435200004.0
2009-07-06 08:00:00,87.77,87.77,87.745,87.77,376600002.0
2009-07-06 08:01:00,87.77,87.77,87.745,87.755,349799995.0
2009-07-06 08:02:00,87.75,87.8,87.75,87.785,563200004.0
2009-07-06 08:03:00,87.79,87.81,87.79,87.81,320400000.0
2009-07-06 08:04:00,87.81,87.82,87.795,87.795,1207999992.0
2009-07-06 08:05:00,87.795,87.805,87.78,87.8,864799995.0
2009-07-06 08:06:00,87.795,87.805,87.785,87.805,401200002.0
2009-07-06 08:07:00,87.805,87.805,87.7,87.7,1056400006.0
2009-07-06 08:08:00,87.705,87.72,87.685,87.715,1018200005.0
2009-07-06 08:09:00,87.715,87.735,87.715,87.725,1280600010.0
2009-07-06 08:10:00,87.72,87.72,87.605,87.605,999600000.0
2009-07-06 08:11:00,87.595,87.625,87.595,87.615,981800005.0
2009-07-06 08:12:00,87.615,87.62,87.555,87.56,738400002.0
2009-07-06 08:13:00,87.56,87.61,87.55,87.585,853999999.0
2009-07-06 08:14:00,87.585,87.625,87.585,87.62,1124999992.0
2009-07-06 08:15:00,87.615,87.635,87.6,87.625,1257999994.0
2009-07-06 08:16:00,87.625,87.635,87.6,87.6,423600007.0
2009-07-06 08:17:00,87.595,87.595,87.575,87.575,1009600006.0
2009-07-06 08:18:00,87.575,87.605,87.56,87.6,903000003.0
2009-07-06 08:19:00,87.595,87.635,87.595,87.625,768400003.0
2009-07-06 08:20:00,87.63,87.665,87.615,87.65,921000003.0
2009-07-06 08:21:00,87.645,87.655,87.62,87.63,760999993.0
2009-07-06 08:22:00,87.625,87.645,87.625,87.645,356600000.0
2009-07-06 08:23:00,87.645,87.665,87.645,87.66,368800001.0
2009-07-06 08:24:00,87.665,87.685,87.66,87.685,161600000.0
2009-07-06 08:25:00,87.675,87.715,87.67,87.685,377600000.0
2009-07-06 08:26:00,87.685,87.725,87.675,87.7,423200000.0
2009-07-06 08:27:00,87.705,87.71,87.685,87.71,248400000.0
2009-07-06 08:28:00,87.705,87.71,87.685,87.685,225800001.0
2009-07-06 08:29:00,87.69,87.715,87.69,87.7,276000002.0
2009-07-06 08:30:00,87.695,87.695,87.675,87.675,330400000.0
2009-07-06 08:31:00,87.675,87.675,87.655,87.66,380400002.0
2009-07-06 08:32:00,87.655,87.71,87.655,87.705,939600003.0
2009-07-06 08:33:00,87.705,87.735,87.7,87.7,306400000.0
2009-07-06 08:34:00,87.69,87.695,87.665,87.685,412400001.0
2009-07-06 08:35:00,87.68,87.68,87.61,87.61,1064000013.0
2009-07-06 08:36:00,87.61,87.62,87.595,87.605,718800007.0
2009-07-06 08:37:00,87.605,87.61,87.565,87.605,573600004.0
2009-07-06 08:38:00,87.605,87.64,87.605,87.64,364600001.0
2009-07-06 08:39:00,87.63,87.655,87.6,87.61,770199995.0
2009-07-06 08:40:00,87.61,87.61,87.575,87.575,1230199993.0
2009-07-06 08:41:00,87.585,87.6,87.565,87.565,1055200002.0
2009-07-06 08:42:00,87.57,87.585,87.475,87.475,1077400005.0
2009-07-06 08:43:00,87.47,87.475,87.415,87.43,1613199995.0
2009-07-06 08:44:00,87.43,87.475,87.425,87.455,786600004.0
2009-07-06 08:45:00,87.455,87.465,87.395,87.43,765600003.0
2009-07-06 08:46:00,87.425,87.46,87.405,87.45,1122000008.0
2009-07-06 08:47:00,87.455,87.485,87.455,87.475,454400000.0
2009-07-06 08:48:00,87.48,87.51,87.475,87.495,580000000.0
2009-07-06 08:49:00,87.495,87.56,87.49,87.525,778400005.0
2009-07-06 08:50:00,87.525,87.535,87.505,87.525,1000200004.0
2009-07-06 08:51:00,87.525,87.565,87.51,87.565,661600001.0
2009-07-06 08:52:00,87.565,87.62,87.55,87.595,1252400003.0
2009-07-06 08:53:00,87.595,87.605,87.545,87.545,1071600003.0
2009-07-06 08:54:00,87.555,87.56,87.48,87.495,523400000.0
2009-07-06 08:55:00,87.495,87.495,87.46,87.47,418000002.0
2009-07-06 08:56:00,87.47,87.49,87.435,87.48,906799997.0
2009-07-06 08:57:00,87.48,87.515,87.48,87.515,477599998.0
2009-07-06 08:58:00,87.515,87.545,87.505,87.54,307600001.0
2009-07-06 08:59:00,87.535,87.565,87.485,87.505,1046799999.0
2009-07-06 09:00:00,87.505,87.525,87.47,87.515,1313400005.0
2009-07-06 09:01:00,87.515,87.6,87.505,87.545,495600000.0
2009-07-06 09:02:00,87.545,87.55,87.425,87.45,1181399997.0
2009-07-06 09:03:00,87.455,87.475,87.395,87.45,735000003.0
2009-07-06 09:04:00,87.445,87.445,87.405,87.435,757000006.0
2009-07-06 09:05:00,87.435,87.445,87.41,87.425,466800001.0
2009-07-06 09:06:00,87.425,87.46,87.415,87.45,991399999.0
2009-07-06 09:07:00,87.455,87.495,87.435,87.475,820800001.0
2009-07-06 09:08:00,87.475,87.485,87.41,87.42,1159200007.0
2009-07-06 09:09:00,87.425,87.445,87.405,87.445,1092400003.0
2009-07-06 09:10:00,87.435,87.435,87.32,87.335,1264599996.0
2009-07-06 09:11:00,87.335,87.355,87.255,87.26,1413799999.0
2009-07-06 09:12:00,87.255,87.28,87.19,87.28,1667799995.0
2009-07-06 09:13:00,87.28,87.295,87.215,87.24,1083200002.0
2009-07-06 09:14:00,87.235,87.295,87.235,87.265,835600002.0
2009-07-06 09:15:00,87.265,87.285,87.245,87.275,844200001.0
2009-07-06 09:16:00,87.275,87.345,87.27,87.315,931000004.0
2009-07-06 09:17:00,87.315,87.315,87.275,87.295,560599998.0
2009-07-06 09:18:00,87.295,87.38,87.295,87.375,712200000.0
2009-07-06 09:19:00,87.38,87.38,87.32,87.345,791599999.0
2009-07-06 09:20:00,87.345,87.355,87.29,87.305,1061600010.0
2009-07-06 09:21:00,87.3,87.365,87.285,87.365,1088399992.0
2009-07-06 09:22:00,87.365,87.39,87.355,87.39,613200001.0
2009-07-06 09:23:00,87.385,87.39,87.34,87.375,1116199994.0
2009-07-06 09:24:00,87.375,87.4,87.37,87.37,638000000.0
2009-07-06 09:25:00,87.37,87.385,87.335,87.345,1010599993.0
2009-07-06 09:26:00,87.345,87.345,87.28,87.285,823400002.0
2009-07-06 09:27:00,87.285,87.315,87.28,87.285,1084800005.0
2009-07-06 09:28:00,87.285,87.34,87.265,87.34,661600001.0
2009-07-06 09:29:00,87.35,87.35,87.32,87.325,552400002.0
2009-07-06 09:30:00,87.325,87.33,87.29,87.3,824999999.0
2009-07-06 09:31:00,87.3,87.3,87.205,87.23,1039999992.0
2009-07-06 09:32:00,87.23,87.29,87.23,87.285,1169599999.0
2009-07-06 09:33:00,87.275,87.275,87.245,87.275,977799990.0
2009-07-06 09:34:00,87.265,87.285,87.255,87.26,636799998.0
2009-07-06 09:35:00,87.26,87.27,87.235,87.235,722799995.0
2009-07-06 09:36:00,87.235,87.235,87.185,87.215,1022799999.0
2009-07-06 09:37:00,87.215,87.235,87.21,87.235,291199999.0
2009-07-06 09:38:00,87.235,87.255,87.21,87.24,379199999.0
2009-07-06 09:39:00,87.245,87.245,87.23,87.23,405200000.0
2009-07-06 09:40:00,87.22,87.22,87.185,87.2,1070000001.0
2009-07-06 09:41:00,87.205,87.235,87.2,87.2,337000000.0
2009-07-06 09:42:00,87.195,87.24,87.195,87.2,630800000.0
2009-07-06 09:43:00,87.2,87.22,87.18,87.205,426000000.0
2009-07-06 09:44:00,87.205,87.23,87.2,87.215,492000000.0
2009-07-06 09:45:00,87.215,87.24,87.21,87.24,539200002.0
2009-07-06 09:46:00,87.23,87.285,87.23,87.27,703800001.0
2009-07-06 09:47:00,87.275,87.31,87.26,87.305,697400000.0
2009-07-06 09:48:00,87.31,87.315,87.29,87.29,474000001.0
2009-07-06 09:49:00,87.295,87.315,87.295,87.31,570800000.0
2009-07-06 09:50:00,87.305,87.305,87.265,87.265,658800004.0
2009-07-06 09:51:00,87.265,87.275,87.235,87.24,898600004.0
2009-07-06 09:52:00,87.235,87.255,87.215,87.25,798000007.0
2009-07-06 09:53:00,87.25,87.275,87.245,87.275,581199998.0
2009-07-06 09:54:00,87.27,87.28,87.26,87.265,304400000.0
2009-07-06 09:55:00,87.265,87.29,87.255,87.265,465600000.0
2009-07-06 09:56:00,87.26,87.27,87.245,87.245,563600005.0
2009-07-06 09:57:00,87.245,87.28,87.23,87.28,670200005.0
2009-07-06 09:58:00,87.28,87.29,87.28,87.29,179200000.0
2009-07-06 09:59:00,87.29,87.3,87.27,87.3,349600000.0
2009-07-06 10:00:00,87.295,87.325,87.275,87.31,334800000.0
2009-07-06 10:01:00,87.3,87.305,87.275,87.285,284400001.0
2009-07-06 10:02:00,87.285,87.295,87.27,87.27,366000000.0
2009-07-06 10:03:00,87.27,87.275,87.215,87.225,260800000.0
2009-07-06 10:04:00,87.225,87.275,87.2,87.275,554000004.0
2009-07-06 10:05:00,87.275,87.285,87.2,87.21,356800000.0
2009-07-06 10:06:00,87.205,87.24,87.205,87.23,930399997.0
2009-07-06 10:07:00,87.225,87.23,87.2,87.23,1106799996.0
2009-07-06 10:08:00,87.225,87.235,87.16,87.17,1251400008.0
2009-07-06 10:09:00,87.175,87.205,87.135,87.16,960400002.0
2009-07-06 10:10:00,87.16,87.185,87.155,87.165,701599998.0
2009-07-06 10:11:00,87.165,87.225,87.155,87.215,955600002.0
2009-07-06 10:12:00,87.215,87.245,87.21,87.24,672800001.0
2009-07-06 10:13:00,87.245,87.265,87.24,87.26,596000003.0
2009-07-06 10:14:00,87.265,87.285,87.265,87.28,264000000.0
2009-07-06 10:15:00,87.275,87.305,87.275,87.29,592000000.0
2009-07-06 10:16:00,87.29,87.345,87.29,87.33,437200000.0
2009-07-06 10:17:00,87.335,87.35,87.305,87.33,736400002.0
2009-07-06 10:18:00,87.335,87.355,87.325,87.345,603800002.0
2009-07-06 10:19:00,87.345,87.345,87.29,87.29,643200001.0
2009-07-06 10:20:00,87.3,87.315,87.29,87.305,803000000.0
2009-07-06 10:21:00,87.305,87.315,87.275,87.3,506800003.0
2009-07-06 10:22:00,87.3,87.315,87.285,87.29,504800000.0
2009-07-06 10:23:00,87.29,87.305,87.29,87.295,475200001.0
2009-07-06 10:24:00,87.295,87.3,87.28,87.28,467000001.0
2009-07-06 10:25:00,87.275,87.285,87.245,87.26,1124600014.0
2009-07-06 10:26:00,87.26,87.31,87.26,87.305,1075800015.0
2009-07-06 10:27:00,87.31,87.325,87.295,87.295,731800000.0
2009-07-06 10:28:00,87.285,87.305,87.28,87.285,506000000.0
2009-07-06 10:29:00,87.285,87.285,87.27,87.28,453200002.0
2009-07-06 10:30:00,87.28,87.295,87.235,87.245,797600003.0
2009-07-06 10:31:00,87.25,87.265,87.22,87.225,947200013.0
2009-07-06 10:32:00,87.225,87.245,87.22,87.23,952600006.0
2009-07-06 10:33:00,87.235,87.235,87.22,87.22,1695400015.0
2009-07-06 10:34:00,87.235,87.25,87.225,87.24,1253600000.0
2009-07-06 10:35:00,87.235,87.24,87.22,87.225,744599999.0
2009-07-06 10:36:00,87.225,87.235,87.22,87.22,1554200018.0
2009-07-06 10:37:00,87.23,87.26,87.215,87.26,892000002.0
2009-07-06 10:38:00,87.26,87.26,87.22,87.225,542199997.0
2009-07-06 10:39:00,87.225,87.24,87.185,87.24,775000001.0
2009-07-06 10:40:00,87.24,87.275,87.235,87.275,717199998.0
2009-07-06 10:41:00,87.275,87.285,87.265,87.275,594000000.0
2009-07-06 10:42:00,87.275,87.275,87.235,87.25,721999997.0
2009-07-06 10:43:00,87.255,87.255,87.235,87.24,644800001.0
2009-07-06 10:44:00,87.235,87.275,87.235,87.265,697600002.0
2009-07-06 10:45:00,87.265,87.285,87.255,87.275,1032399981.0
2009-07-06 10:46:00,87.285,87.29,87.26,87.26,836400010.0
2009-07-06 10:47:00,87.26,87.285,87.255,87.265,314400000.0
2009-07-06 10:48:00,87.265,87.265,87.24,87.26,397200000.0
2009-07-06 10:49:00,87.25,87.25,87.22,87.225,530000002.0
2009-07-06 10:50:00,87.225,87.25,87.22,87.23,709600006.0
2009-07-06 10:51:00,87.225,87.23,87.215,87.225,374600002.0
2009-07-06 10:52:00,87.225,87.245,87.225,87.235,264000001.0
2009-07-06 10:53:00,87.235,87.24,87.225,87.235,234000000.0
2009-07-06 10:54:00,87.235,87.255,87.225,87.255,248400000.0
2009-07-06 10:55:00,87.25,87.26,87.25,87.255,148800000.0
2009-07-06 10:56:00,87.26,87.27,87.26,87.265,128000000.0
2009-07-06 10:57:00,87.26,87.285,87.245,87.245,546800003.0
2009-07-06 10:58:00,87.23,87.255,87.22,87.245,500999999.0
2009-07-06 10:59:00,87.26,87.275,87.255,87.255,779400007.0
2009-07-06 11:00:00,87.255,87.295,87.255,87.28,593600003.0
2009-07-06 11:01:00,87.28,87.34,87.275,87.34,350000000.0
2009-07-06 11:02:00,87.35,87.355,87.32,87.32,549200003.0
2009-07-06 11:03:00,87.32,87.34,87.32,87.32,89200000.0
2009-07-06 11:04:00,87.32,87.32,87.3,87.31,228400003.0
2009-07-06 11:05:00,87.315,87.335,87.31,87.32,381200000.0
2009-07-06 11:06:00,87.315,87.33,87.315,87.325,176000000.0
2009-07-06 11:07:00,87.33,87.34,87.325,87.335,247400000.0
2009-07-06 11:08:00,87.335,87.36,87.315,87.335,614200004.0
2009-07-06 11:09:00,87.35,87.41,87.335,87.4,805600008.0
2009-07-06 11:10:00,87.4,87.415,87.39,87.4,455200000.0
2009-07-06 11:11:00,87.395,87.435,87.39,87.43,242800002.0
2009-07-06 11:12:00,87.43,87.465,87.425,87.45,690000000.0
2009-07-06 11:13:00,87.45,87.46,87.405,87.41,821599996.0
2009-07-06 11:14:00,87.415,87.415,87.39,87.395,550399997.0
2009-07-06 11:15:00,87.395,87.43,87.395,87.405,683199999.0
2009-07-06 11:16:00,87.405,87.41,87.38,87.395,546799998.0
2009-07-06 11:17:00,87.39,87.395,87.335,87.35,686800000.0
2009-07-06 11:18:00,87.35,87.35,87.32,87.325,904400001.0
2009-07-06 11:19:00,87.33,87.35,87.3,87.325,888200005.0
2009-07-06 11:20:00,87.33,87.345,87.33,87.335,254000000.0
2009-07-06 11:21:00,87.32,87.325,87.295,87.31,622000006.0
2009-07-06 11:22:00,87.31,87.325,87.285,87.315,887200006.0
2009-07-06 11:23:00,87.315,87.325,87.295,87.305,518000008.0
2009-07-06 11:24:00,87.305,87.315,87.3,87.31,336400001.0
2009-07-06 11:25:00,87.31,87.32,87.285,87.295,635200004.0
2009-07-06 11:26:00,87.285,87.295,87.27,87.28,614000006.0
2009-07-06 11:27:00,87.275,87.285,87.265,87.275,873199994.0
2009-07-06 11:28:00,87.28,87.29,87.275,87.275,558400000.0
2009-07-06 11:29:00,87.285,87.285,87.25,87.25,615200000.0
2009-07-06 11:30:00,87.245,87.305,87.245,87.275,681200004.0
2009-07-06 11:31:00,87.28,87.29,87.27,87.29,335199998.0
2009-07-06 11:32:00,87.29,87.29,87.27,87.28,628399994.0
2009-07-06 11:33:00,87.285,87.29,87.275,87.275,512600000.0
2009-07-06 11:34:00,87.275,87.28,87.255,87.265,928000005.0
2009-07-06 11:35:00,87.265,87.275,87.235,87.245,640400002.0
2009-07-06 11:36:00,87.24,87.245,87.225,87.235,384000000.0
2009-07-06 11:37:00,87.235,87.26,87.235,87.245,564800002.0
2009-07-06 11:38:00,87.245,87.26,87.235,87.25,572800004.0
2009-07-06 11:39:00,87.255,87.265,87.235,87.26,465200004.0
2009-07-06 11:40:00,87.26,87.27,87.235,87.26,571200003.0
2009-07-06 11:41:00,87.265,87.265,87.235,87.24,577800002.0
2009-07-06 11:42:00,87.245,87.25,87.235,87.24,213600001.0
2009-07-06 11:43:00,87.235,87.275,87.235,87.275,342400000.0
2009-07-06 11:44:00,87.275,87.28,87.26,87.275,348799998.0
2009-07-06 11:45:00,87.27,87.29,87.27,87.28,240800000.0
2009-07-06 11:46:00,87.285,87.3,87.285,87.29,194000000.0
2009-07-06 11:47:00,87.285,87.285,87.255,87.265,277600000.0
2009-07-06 11:48:00,87.27,87.3,87.27,87.28,267200000.0
2009-07-06 11:49:00,87.28,87.295,87.28,87.285,113200000.0
2009-07-06 11:50:00,87.29,87.295,87.285,87.285,182000000.0
2009-07-06 11:51:00,87.29,87.29,87.275,87.275,154400000.0
2009-07-06 11:52:00,87.275,87.28,87.275,87.275,97600000.0
2009-07-06 11:53:00,87.27,87.275,87.24,87.245,463200002.0
2009-07-06 11:54:00,87.24,87.25,87.22,87.225,975400004.0
2009-07-06 11:55:00,87.225,87.23,87.19,87.19,569800000.0
2009-07-06 11:56:00,87.195,87.225,87.18,87.21,628300002.0
2009-07-06 11:57:00,87.21,87.215,87.195,87.195,176800000.0
2009-07-06 11:58:00,87.2,87.2,87.12,87.15,1043799998.0
2009-07-06 11:59:00,87.155,87.185,87.135,87.15,873600001.0
2009-07-06 12:00:00,87.15,87.185,87.15,87.17,643600000.0
2009-07-06 12:01:00,87.175,87.175,87.08,87.085,1095599996.0
2009-07-06 12:02:00,87.09,87.1,87.075,87.095,993600000.0
2009-07-06 12:03:00,87.095,87.105,87.08,87.105,710399993.0
2009-07-06 12:04:00,87.105,87.145,87.1,87.13,822199995.0
2009-07-06 12:05:00,87.13,87.16,87.13,87.14,702400000.0
2009-07-06 12:06:00,87.145,87.15,87.135,87.14,525999999.0
2009-07-06 12:07:00,87.145,87.165,87.135,87.165,1097999990.0
2009-07-06 12:08:00,87.165,87.205,87.16,87.205,487599997.0
2009-07-06 12:09:00,87.21,87.22,87.19,87.2,474200001.0
2009-07-06 12:10:00,87.2,87.215,87.185,87.205,639199998.0
2009-07-06 12:11:00,87.205,87.22,87.19,87.22,513600005.0
2009-07-06 12:12:00,87.22,87.22,87.195,87.2,452399999.0
2009-07-06 12:13:00,87.2,87.215,87.19,87.205,609999995.0
2009-07-06 12:14:00,87.205,87.205,87.19,87.195,399200000.0
2009-07-06 12:15:00,87.195,87.205,87.185,87.19,326400003.0
2009-07-06 12:16:00,87.19,87.2,87.18,87.195,494000001.0
2009-07-06 12:17:00,87.195,87.205,87.175,87.18,416800000.0
2009-07-06 12:18:00,87.17,87.19,87.17,87.185,233600000.0
2009-07-06 12:19:00,87.185,87.195,87.185,87.185,215600001.0
2009-07-06 12:20:00,87.185,87.19,87.175,87.18,299600003.0
2009-07-06 12:21:00,87.175,87.18,87.155,87.17,485999999.0
2009-07-06 12:22:00,87.17,87.17,87.105,87.125,1065599992.0
2009-07-06 12:23:00,87.125,87.13,87.095,87.095,891999995.0
2009-07-06 12:24:00,87.095,87.1,87.065,87.095,1195999998.0
2009-07-06 12:25:00,87.09,87.09,87.06,87.07,844800003.0
2009-07-06 12:26:00,87.065,87.13,87.065,87.12,1119800014.0
2009-07-06 12:27:00,87.12,87.12,87.085,87.1,962600014.0
2009-07-06 12:28:00,87.11,87.12,87.085,87.11,521200001.0
2009-07-06 12:29:00,87.1,87.125,87.095,87.12,539200003.0
2009-07-06 12:30:00,87.12,87.145,87.12,87.14,899200007.0
2009-07-06 12:31:00,87.14,87.16,87.135,87.135,907600012.0
2009-07-06 12:32:00,87.145,87.145,87.125,87.135,1131200005.0
2009-07-06 12:33:00,87.145,87.16,87.13,87.135,1187200009.0
2009-07-06 12:34:00,87.14,87.145,87.09,87.1,1164800001.0
2009-07-06 12:35:00,87.11,87.12,87.105,87.115,420800007.0
2009-07-06 12:36:00,87.115,87.12,87.1,87.11,570000007.0
2009-07-06 12:37:00,87.115,87.115,87.095,87.1,616400008.0
2009-07-06 12:38:00,87.1,87.1,87.075,87.085,1087999990.0
2009-07-06 12:39:00,87.085,87.1,87.065,87.065,607600001.0
2009-07-06 12:40:00,87.065,87.075,87.06,87.07,356000007.0
2009-07-06 12:41:00,87.065,87.1,87.055,87.1,415600000.0
2009-07-06 12:42:00,87.1,87.14,87.095,87.14,882999999.0
2009-07-06 12:43:00,87.14,87.155,87.125,87.13,685600001.0
2009-07-06 12:44:00,87.115,87.125,87.1,87.1,1170000012.0
2009-07-06 12:45:00,87.1,87.13,87.095,87.095,748000006.0
2009-07-06 12:46:00,87.095,87.105,87.05,87.05,1384400004.0
2009-07-06 12:47:00,87.05,87.085,87.045,87.07,809400007.0
2009-07-06 12:48:00,87.075,87.075,87.055,87.055,402000002.0
2009-07-06 12:49:00,87.07,87.07,87.055,87.065,500000002.0
2009-07-06 12:50:00,87.065,87.07,87.04,87.04,814800005.0
2009-07-06 12:51:00,87.045,87.05,87.005,87.01,451200005.0
2009-07-06 12:52:00,87.015,87.015,86.96,86.98,707600003.0
2009-07-06 12:53:00,86.98,87.015,86.97,87.005,1156800007.0
2009-07-06 12:54:00,87.005,87.045,87.0,87.045,951200006.0
2009-07-06 12:55:00,87.045,87.045,87.02,87.045,871200010.0
2009-07-06 12:56:00,87.045,87.055,87.025,87.04,1338000000.0
2009-07-06 12:57:00,87.04,87.04,87.03,87.035,582000007.0
2009-07-06 12:58:00,87.035,87.045,87.02,87.02,375200005.0
2009-07-06 12:59:00,87.015,87.025,86.96,87.005,1190400001.0
2009-07-06 13:00:00,87.005,87.005,86.96,86.99,1238000016.0
2009-07-06 13:01:00,86.985,87.01,86.98,86.995,1497200011.0
2009-07-06 13:02:00,86.995,87.04,86.99,87.03,952800011.0
2009-07-06 13:03:00,87.03,87.04,87.025,87.03,472000004.0
2009-07-06 13:04:00,87.03,87.055,87.015,87.015,880800005.0
2009-07-06 13:05:00,87.015,87.03,87.005,87.005,1008400011.0
2009-07-06 13:06:00,87.005,87.03,86.995,87.02,1277200018.0
2009-07-06 13:07:00,87.02,87.06,86.995,87.06,1156000008.0
2009-07-06 13:08:00,87.06,87.065,87.045,87.06,1381199991.0
2009-07-06 13:09:00,87.055,87.055,87.035,87.035,440000000.0
2009-07-06 13:10:00,87.04,87.04,87.02,87.03,561999999.0
2009-07-06 13:11:00,87.03,87.065,87.03,87.065,770000002.0
2009-07-06 13:12:00,87.06,87.075,87.045,87.065,603999999.0
2009-07-06 13:13:00,87.065,87.07,87.065,87.065,112800001.0
2009-07-06 13:14:00,87.07,87.09,87.07,87.085,774400012.0
2009-07-06 13:15:00,87.09,87.12,87.085,87.105,1015000013.0
2009-07-06 13:16:00,87.105,87.11,87.085,87.105,785600003.0
2009-07-06 13:17:00,87.11,87.125,87.11,87.11,415200002.0
2009-07-06 13:18:00,87.11,87.135,87.105,87.135,1146000008.0
2009-07-06 13:19:00,87.135,87.155,87.12,87.155,822400004.0
2009-07-06 13:20:00,87.15,87.165,87.14,87.15,267200000.0
2009-07-06 13:21:00,87.15,87.155,87.125,87.13,760000009.0
2009-07-06 13:22:00,87.13,87.15,87.08,87.08,1109599989.0
2009-07-06 13:23:00,87.08,87.12,87.075,87.095,596800002.0
2009-07-06 13:24:00,87.095,87.12,87.09,87.105,552800002.0
2009-07-06 13:25:00,87.105,87.115,87.07,87.115,1269200015.0
2009-07-06 13:26:00,87.115,87.115,87.09,87.095,563600003.0
2009-07-06 13:27:00,87.1,87.105,87.07,87.095,526400004.0
2009-07-06 13:28:00,87.1,87.115,87.1,87.11,316000002.0
2009-07-06 13:29:00,87.11,87.11,87.07,87.075,608400003.0
2009-07-06 13:30:00,87.07,87.085,87.055,87.08,360799999.0
2009-07-06 13:31:00,87.08,87.085,87.06,87.06,233000000.0
2009-07-06 13:32:00,87.055,87.065,87.055,87.06,455600005.0
2009-07-06 13:33:00,87.06,87.065,87.045,87.05,362800000.0
2009-07-06 13:34:00,87.055,87.055,87.035,87.04,531000001.0
2009-07-06 13:35:00,87.045,87.07,87.04,87.05,702799997.0
2009-07-06 13:36:00,87.05,87.055,87.04,87.05,290000003.0
2009-07-06 13:37:00,87.05,87.065,87.045,87.05,420800003.0
2009-07-06 13:38:00,87.055,87.06,87.04,87.04,245600000.0
2009-07-06 13:39:00,87.04,87.07,87.04,87.06,384000003.0
2009-07-06 13:40:00,87.065,87.09,87.06,87.09,181200001.0
2009-07-06 13:41:00,87.075,87.095,87.075,87.08,414000009.0
2009-07-06 13:42:00,87.08,87.08,87.06,87.06,431200007.0
2009-07-06 13:43:00,87.065,87.065,87.04,87.05,275200000.0
2009-07-06 13:44:00,87.04,87.04,87.005,87.025,582400004.0
2009-07-06 13:45:00,87.025,87.06,87.02,87.035,1138400017.0
2009-07-06 13:46:00,87.035,87.045,87.035,87.035,518400012.0
2009-07-06 13:47:00,87.04,87.055,87.03,87.04,614400008.0
2009-07-06 13:48:00,87.04,87.055,87.035,87.045,672400006.0
2009-07-06 13:49:00,87.045,87.075,87.04,87.05,362400002.0
2009-07-06 13:50:00,87.045,87.055,87.015,87.015,1111999990.0
2009-07-06 13:51:00,87.015,87.015,86.99,86.995,1200399993.0
2009-07-06 13:52:00,87.0,87.01,86.995,86.995,799199999.0
2009-07-06 13:53:00,86.995,86.995,86.975,86.985,303200004.0
2009-07-06 13:54:00,86.99,87.01,86.985,87.01,554800006.0
2009-07-06 13:55:00,87.005,87.015,87.0,87.01,385200006.0
2009-07-06 13:56:00,87.015,87.075,87.015,87.07,614400005.0
2009-07-06 13:57:00,87.07,87.08,87.03,87.035,662800010.0
2009-07-06 13:58:00,87.04,87.065,87.035,87.06,622800008.0
2009-07-06 13:59:00,87.055,87.06,87.045,87.055,349200005.0
2009-07-06 14:00:00,87.045,87.07,87.045,87.06,173600000.0
2009-07-06 14:01:00,87.065,87.085,87.055,87.065,694400003.0
2009-07-06 14:02:00,87.07,87.085,87.065,87.085,685200004.0
2009-07-06 14:03:00,87.085,87.095,87.07,87.07,635200005.0
2009-07-06 14:04:00,87.07,87.085,87.055,87.06,1213199997.0
2009-07-06 14:05:00,87.07,87.075,87.06,87.07,706800007.0
2009-07-06 14:06:00,87.07,87.085,87.07,87.08,177200000.0
2009-07-06 14:07:00,87.075,87.09,87.07,87.09,222800002.0
2009-07-06 14:08:00,87.09,87.09,87.075,87.08,176000000.0
2009-07-06 14:09:00,87.08,87.13,87.08,87.125,349600002.0
2009-07-06 14:10:00,87.13,87.13,87.115,87.13,125200000.0
2009-07-06 14:11:00,87.135,87.15,87.13,87.14,196800000.0
2009-07-06 14:12:00,87.14,87.15,87.12,87.135,646400005.0
2009-07-06 14:13:00,87.135,87.15,87.125,87.13,363200001.0
2009-07-06 14:14:00,87.125,87.14,87.105,87.125,408600001.0
2009-07-06 14:15:00,87.13,87.145,87.115,87.115,574000004.0
2009-07-06 14:16:00,87.12,87.125,87.1,87.115,503200006.0
2009-07-06 14:17:00,87.12,87.135,87.1,87.13,602800000.0
2009-07-06 14:18:00,87.13,87.15,87.105,87.115,1093600005.0
2009-07-06 14:19:00,87.115,87.14,87.105,87.12,992400002.0
2009-07-06 14:20:00,87.12,87.135,87.1,87.1,689800005.0
2009-07-06 14:21:00,87.1,87.115,87.085,87.09,530800003.0
2009-07-06 14:22:00,87.095,87.105,87.085,87.095,366400000.0
2009-07-06 14:23:00,87.09,87.115,87.075,87.09,862000002.0
2009-07-06 14:24:00,87.095,87.095,87.055,87.06,475999998.0
2009-07-06 14:25:00,87.06,87.07,87.06,87.065,434400005.0
2009-07-06 14:26:00,87.07,87.08,87.03,87.03,1275600010.0
2009-07-06 14:27:00,87.035,87.075,87.035,87.075,866800005.0
2009-07-06 14:28:00,87.075,87.11,87.07,87.1,532000004.0
2009-07-06 14:29:00,87.1,87.12,87.095,87.115,614600006.0
2009-07-06 14:30:00,87.11,87.18,87.11,87.18,532800004.0
2009-07-06 14:31:00,87.18,87.18,87.15,87.165,432000003.0
2009-07-06 14:32:00,87.165,87.175,87.145,87.15,418000005.0
2009-07-06 14:33:00,87.145,87.15,87.115,87.125,741200007.0
2009-07-06 14:34:00,87.125,87.13,87.105,87.12,332800005.0
2009-07-06 14:35:00,87.12,87.145,87.11,87.11,854400015.0
2009-07-06 14:36:00,87.105,87.11,87.095,87.11,490000004.0
2009-07-06 14:37:00,87.105,87.105,87.085,87.09,433600009.0
2009-07-06 14:38:00,87.09,87.115,87.09,87.095,555200002.0
2009-07-06 14:39:00,87.095,87.13,87.09,87.13,587200001.0
2009-07-06 14:40:00,87.125,87.14,87.115,87.125,653600014.0
2009-07-06 14:41:00,87.125,87.125,87.105,87.11,485600010.0
2009-07-06 14:42:00,87.11,87.115,87.08,87.085,532000007.0
2009-07-06 14:43:00,87.085,87.085,87.07,87.08,770400011.0
2009-07-06 14:44:00,87.08,87.105,87.08,87.1,885200002.0
2009-07-06 14:45:00,87.1,87.105,87.09,87.105,616400006.0
2009-07-06 14:46:00,87.105,87.115,87.1,87.115,670800009.0
2009-07-06 14:47:00,87.115,87.125,87.115,87.12,343999999.0
2009-07-06 14:48:00,87.125,87.135,87.12,87.13,298799999.0
2009-07-06 14:49:00,87.13,87.14,87.105,87.14,570400007.0
2009-07-06 14:50:00,87.14,87.15,87.13,87.14,805200008.0
2009-07-06 14:51:00,87.145,87.16,87.145,87.15,330400000.0
2009-07-06 14:52:00,87.15,87.18,87.15,87.175,588400006.0
2009-07-06 14:53:00,87.175,87.205,87.145,87.15,1217200016.0
2009-07-06 14:54:00,87.145,87.235,87.145,87.235,1066400004.0
2009-07-06 14:55:00,87.235,87.245,87.16,87.16,566800009.0
2009-07-06 14:56:00,87.165,87.22,87.165,87.195,595200009.0
2009-07-06 14:57:00,87.195,87.22,87.19,87.22,1055199998.0
2009-07-06 14:58:00,87.22,87.26,87.195,87.205,1206000008.0
2009-07-06 14:59:00,87.21,87.21,87.175,87.195,1247600015.0
2009-07-06 15:00:00,87.195,87.23,87.195,87.21,1119600008.0
2009-07-06 15:01:00,87.21,87.21,87.175,87.185,717600003.0
2009-07-06 15:02:00,87.185,87.19,87.17,87.175,710800009.0
2009-07-06 15:03:00,87.175,87.175,87.115,87.12,1234800013.0
2009-07-06 15:04:00,87.125,87.14,87.105,87.11,954399998.0
2009-07-06 15:05:00,87.115,87.125,87.085,87.09,1517199999.0
2009-07-06 15:06:00,87.085,87.125,87.085,87.11,841200004.0
2009-07-06 15:07:00,87.11,87.17,87.11,87.16,1337200009.0
2009-07-06 15:08:00,87.165,87.165,87.1,87.11,1608800009.0
2009-07-06 15:09:00,87.11,87.125,87.08,87.085,1767000008.0
2009-07-06 15:10:00,87.09,87.11,87.085,87.1,1116800006.0
2009-07-06 15:11:00,87.105,87.115,87.09,87.1,977000009.0
2009-07-06 15:12:00,87.105,87.14,87.09,87.135,1055200010.0
2009-07-06 15:13:00,87.13,87.145,87.12,87.135,459800000.0
2009-07-06 15:14:00,87.14,87.195,87.14,87.185,480000002.0
2009-07-06 15:15:00,87.19,87.22,87.175,87.21,692400007.0
2009-07-06 15:16:00,87.22,87.245,87.21,87.235,345600003.0
2009-07-06 15:17:00,87.235,87.24,87.195,87.195,380800005.0
2009-07-06 15:18:00,87.19,87.21,87.155,87.165,1748000005.0
2009-07-06 15:19:00,87.165,87.17,87.135,87.14,1018799999.0
2009-07-06 15:20:00,87.135,87.14,87.095,87.11,1609200008.0
2009-07-06 15:21:00,87.11,87.13,87.09,87.115,1252399997.0
2009-07-06 15:22:00,87.11,87.115,86.995,87.025,1822400009.0
2009-07-06 15:23:00,87.015,87.06,87.015,87.05,1246000013.0
2009-07-06 15:24:00,87.05,87.105,87.05,87.105,1260999997.0
2009-07-06 15:25:00,87.105,87.135,87.105,87.12,1311200003.0
2009-07-06 15:26:00,87.115,87.12,87.075,87.085,680000000.0
2009-07-06 15:27:00,87.085,87.095,87.055,87.065,1047600006.0
2009-07-06 15:28:00,87.065,87.07,86.88,86.88,1756700015.0
2009-07-06 15:29:00,86.885,86.895,86.84,86.87,1720400010.0
2009-07-06 15:30:00,86.87,86.875,86.755,86.76,1628200013.0
2009-07-06 15:31:00,86.765,86.83,86.765,86.8,1731800013.0
2009-07-06 15:32:00,86.8,86.82,86.79,86.8,1161200009.0
2009-07-06 15:33:00,86.805,86.88,86.805,86.87,1314800016.0
2009-07-06 15:34:00,86.875,86.91,86.86,86.905,1187600019.0
2009-07-06 15:35:00,86.91,86.94,86.865,86.865,1303600010.0
2009-07-06 15:36:00,86.87,86.875,86.83,86.855,1241199992.0
2009-07-06 15:37:00,86.855,86.91,86.855,86.885,1672600003.0
2009-07-06 15:38:00,86.89,86.895,86.85,86.88,1438800012.0
2009-07-06 15:39:00,86.88,86.915,86.865,86.9,1261000005.0
2009-07-06 15:40:00,86.895,86.915,86.885,86.905,1295200006.0
2009-07-06 15:41:00,86.9,86.9,86.835,86.845,1833600008.0
2009-07-06 15:42:00,86.84,86.89,86.83,86.835,1213200007.0
2009-07-06 15:43:00,86.83,86.845,86.795,86.82,1366600003.0
2009-07-06 15:44:00,86.815,86.85,86.79,86.84,1725600018.0
2009-07-06 15:45:00,86.84,86.84,86.79,86.79,1432800013.0
2009-07-06 15:46:00,86.79,86.845,86.79,86.815,1530000010.0
2009-07-06 15:47:00,86.83,86.875,86.81,86.875,1236200006.0
2009-07-06 15:48:00,86.875,86.89,86.84,86.875,1328600008.0
2009-07-06 15:49:00,86.875,86.95,86.875,86.94,1088200005.0
2009-07-06 15:50:00,86.94,86.98,86.93,86.965,1365200012.0
2009-07-06 15:51:00,86.97,86.98,86.95,86.95,1381200015.0
2009-07-06 15:52:00,86.95,86.955,86.905,86.92,1088800003.0
2009-07-06 15:53:00,86.925,86.93,86.9,86.93,1034800006.0
2009-07-06 15:54:00,86.925,86.935,86.905,86.92,499200005.0
2009-07-06 15:55:00,86.915,86.92,86.9,86.92,1002400010.0
2009-07-06 15:56:00,86.92,86.955,86.885,86.955,865600007.0
2009-07-06 15:57:00,86.945,86.995,86.94,86.975,1406400009.0
2009-07-06 15:58:00,86.98,87.01,86.97,86.995,601600003.0
2009-07-06 15:59:00,87.0,87.05,86.975,87.005,844200005.0
2009-07-06 16:00:00,87.01,87.09,87.0,87.075,1456400000.0
2009-07-06 16:01:00,87.08,87.16,87.07,87.13,1338400010.0
2009-07-06 16:03:00,87.125,87.135,87.05,87.1,1748800014.0
2009-07-06 16:04:00,87.1,87.1,87.03,87.04,1326000001.0
2009-07-06 16:05:00,87.04,87.065,87.015,87.035,1418599995.0
2009-07-06 16:06:00,87.035,87.07,87.03,87.07,1758400004.0
2009-07-06 16:07:00,87.07,87.07,87.025,87.03,1017000008.0
2009-07-06 16:08:00,87.03,87.065,87.03,87.045,378400000.0
2009-07-06 16:09:00,87.04,87.05,86.97,86.985,471600004.0
2009-07-06 16:10:00,86.98,86.98,86.9,86.9,648599999.0
2009-07-06 16:11:00,86.895,86.95,86.885,86.925,990000007.0
2009-07-06 16:12:00,86.915,86.915,86.85,86.875,1074800016.0
2009-07-06 16:13:00,86.88,86.91,86.88,86.885,908200003.0
2009-07-06 16:14:00,86.885,86.89,86.855,86.89,1139000013.0
2009-07-06 16:15:00,86.89,86.945,86.875,86.93,1192800003.0
2009-07-06 16:16:00,86.93,86.94,86.915,86.94,977200006.0
2009-07-06 16:17:00,86.94,86.985,86.935,86.965,760600005.0
2009-07-06 16:18:00,86.965,86.965,86.91,86.915,1586200012.0
2009-07-06 16:19:00,86.915,86.93,86.885,86.885,1252800011.0
2009-07-06 16:20:00,86.885,86.915,86.875,86.88,1261200011.0
2009-07-06 16:21:00,86.88,86.92,86.845,86.845,1269200017.0
2009-07-06 16:22:00,86.845,86.855,86.805,86.845,1100800006.0
2009-07-06 16:23:00,86.845,86.865,86.82,86.86,922400001.0
2009-07-06 16:24:00,86.86,86.885,86.845,86.845,1005000005.0
2009-07-06 16:25:00,86.845,86.845,86.81,86.825,1435199998.0
2009-07-06 16:26:00,86.825,86.85,86.815,86.825,984400010.0
2009-07-06 16:27:00,86.825,86.825,86.8,86.805,914400000.0
2009-07-06 16:28:00,86.805,86.84,86.805,86.815,1331400008.0
2009-07-06 16:29:00,86.81,86.845,86.81,86.835,1342800013.0
2009-07-06 16:30:00,86.835,86.865,86.82,86.835,1198600004.0
2009-07-06 16:31:00,86.83,86.865,86.825,86.845,1882800019.0
2009-07-06 16:32:00,86.85,86.865,86.83,86.85,854800003.0
2009-07-06 16:33:00,86.85,86.875,86.835,86.86,1206800003.0
2009-07-06 16:34:00,86.865,86.875,86.855,86.875,891200006.0
2009-07-06 16:35:00,86.88,86.88,86.85,86.855,682000000.0
2009-07-06 16:36:00,86.855,86.875,86.855,86.87,576800002.0
2009-07-06 16:37:00,86.87,86.88,86.855,86.855,372000004.0
2009-07-06 16:38:00,86.86,86.865,86.835,86.835,364400000.0
2009-07-06 16:39:00,86.835,86.87,86.83,86.86,1058400010.0
2009-07-06 16:40:00,86.865,86.88,86.85,86.88,1271400011.0
2009-07-06 16:41:00,86.88,86.91,86.855,86.91,1604800024.0
2009-07-06 16:42:00,86.91,86.925,86.89,86.92,1556399996.0
2009-07-06 16:43:00,86.925,86.94,86.895,86.935,1002400004.0
2009-07-06 16:44:00,86.935,86.955,86.925,86.945,1209600004.0
2009-07-06 16:45:00,86.94,86.94,86.905,86.905,971600004.0
2009-07-06 16:46:00,86.9,86.94,86.895,86.925,818400003.0
2009-07-06 16:47:00,86.935,86.955,86.935,86.945,900800007.0
2009-07-06 16:48:00,86.945,86.95,86.925,86.925,459400004.0
2009-07-06 16:49:00,86.92,86.925,86.905,86.91,1026000004.0
2009-07-06 16:50:00,86.91,86.925,86.88,86.89,1468400010.0
2009-07-06 16:51:00,86.89,86.925,86.88,86.905,747200012.0
2009-07-06 16:52:00,86.905,86.92,86.895,86.915,742000001.0
2009-07-06 16:53:00,86.92,86.925,86.885,86.885,936800005.0
2009-07-06 16:54:00,86.89,86.91,86.88,86.89,763200010.0
2009-07-06 16:55:00,86.89,86.91,86.875,86.91,546600005.0
2009-07-06 16:56:00,86.91,86.97,86.91,86.965,772000010.0
2009-07-06 16:57:00,86.97,86.99,86.95,86.985,1126000007.0
2009-07-06 16:58:00,86.98,87.015,86.955,87.01,448400003.0
2009-07-06 16:59:00,87.01,87.025,86.985,86.99,1029600002.0
2009-07-06 17:00:00,86.99,87.01,86.98,87.005,1191199990.0
2009-07-06 17:01:00,87.0,87.02,86.99,87.01,1011400000.0
2009-07-06 17:02:00,87.01,87.01,86.99,87.01,378400002.0
2009-07-06 17:03:00,87.0,87.025,86.985,87.025,816000000.0
2009-07-06 17:04:00,87.03,87.04,87.005,87.035,1409599999.0
2009-07-06 17:05:00,87.035,87.055,87.025,87.05,364800003.0
2009-07-06 17:06:00,87.05,87.09,87.04,87.04,340800002.0
2009-07-06 17:07:00,87.04,87.045,87.015,87.025,392800000.0
2009-07-06 17:08:00,87.02,87.025,87.005,87.005,489600000.0
2009-07-06 17:09:00,87.01,87.02,86.995,87.0,770400003.0
2009-07-06 17:10:00,87.0,87.01,86.995,87.0,442000000.0
2009-07-06 17:11:00,87.0,87.03,86.995,87.02,401200000.0
2009-07-06 17:12:00,87.015,87.045,87.005,87.035,871999999.0
2009-07-06 17:13:00,87.035,87.095,87.035,87.095,634600002.0
2009-07-06 17:14:00,87.095,87.135,87.085,87.11,453300000.0
2009-07-06 17:15:00,87.115,87.135,87.1,87.11,649200003.0
2009-07-06 17:16:00,87.11,87.11,87.065,87.08,325200006.0
2009-07-06 17:17:00,87.085,87.085,87.06,87.065,452000001.0
2009-07-06 17:18:00,87.065,87.105,87.065,87.08,833999999.0
2009-07-06 17:19:00,87.08,87.11,87.08,87.1,629200001.0
2009-07-06 17:20:00,87.1,87.14,87.1,87.135,884400001.0
2009-07-06 17:21:00,87.135,87.14,87.115,87.135,1033999998.0
2009-07-06 17:22:00,87.13,87.135,87.095,87.105,463200003.0
2009-07-06 17:23:00,87.11,87.13,87.1,87.12,920400002.0
2009-07-06 17:24:00,87.11,87.15,87.105,87.14,602400005.0
2009-07-06 17:25:00,87.135,87.145,87.11,87.115,847600007.0
2009-07-06 17:26:00,87.115,87.19,87.115,87.165,1528400001.0
2009-07-06 17:27:00,87.165,87.19,87.155,87.165,613599998.0
2009-07-06 17:28:00,87.165,87.215,87.165,87.205,722399999.0
2009-07-06 17:29:00,87.205,87.215,87.185,87.195,263200002.0
2009-07-06 17:30:00,87.19,87.19,87.15,87.16,992800007.0
2009-07-06 17:31:00,87.165,87.18,87.14,87.16,672600006.0
2009-07-06 17:32:00,87.16,87.175,87.15,87.155,590000005.0
2009-07-06 17:33:00,87.16,87.175,87.145,87.155,227200002.0
2009-07-06 17:34:00,87.155,87.185,87.155,87.17,230400001.0
2009-07-06 17:35:00,87.17,87.18,87.15,87.18,627200002.0
2009-07-06 17:36:00,87.185,87.195,87.17,87.185,185200000.0
2009-07-06 17:37:00,87.185,87.2,87.175,87.185,308000004.0
2009-07-06 17:38:00,87.175,87.19,87.165,87.175,334400001.0
2009-07-06 17:39:00,87.175,87.185,87.175,87.18,381600007.0
2009-07-06 17:40:00,87.19,87.2,87.17,87.2,281200004.0
2009-07-06 17:41:00,87.195,87.2,87.175,87.2,415600008.0
2009-07-06 17:42:00,87.205,87.205,87.195,87.195,54400000.0
2009-07-06 17:43:00,87.19,87.245,87.19,87.24,161600000.0
2009-07-06 17:44:00,87.24,87.245,87.23,87.245,428000002.0
2009-07-06 17:45:00,87.24,87.25,87.225,87.24,584800005.0
2009-07-06 17:46:00,87.235,87.245,87.22,87.245,615200003.0
2009-07-06 17:47:00,87.245,87.29,87.235,87.275,1021800012.0
2009-07-06 17:48:00,87.27,87.32,87.255,87.31,785200004.0
2009-07-06 17:49:00,87.315,87.385,87.31,87.375,1518000005.0
2009-07-06 17:50:00,87.375,87.375,87.325,87.34,939600005.0
2009-07-06 17:51:00,87.35,87.405,87.335,87.36,634800003.0
2009-07-06 17:52:00,87.365,87.39,87.335,87.36,1102000014.0
2009-07-06 17:53:00,87.37,87.41,87.365,87.385,680400007.0
2009-07-06 17:54:00,87.385,87.395,87.36,87.37,530400002.0
2009-07-06 17:55:00,87.37,87.37,87.32,87.325,935600002.0
2009-07-06 17:56:00,87.32,87.32,87.28,87.29,846800006.0
2009-07-06 17:57:00,87.29,87.31,87.29,87.295,415200002.0
2009-07-06 17:58:00,87.295,87.305,87.275,87.29,601600002.0
2009-07-06 17:59:00,87.295,87.33,87.28,87.32,468400004.0
2009-07-06 18:00:00,87.32,87.335,87.315,87.33,552400004.0
2009-07-06 18:01:00,87.33,87.36,87.33,87.335,645200011.0
2009-07-06 18:02:00,87.335,87.35,87.31,87.325,872400015.0
2009-07-06 18:03:00,87.315,87.325,87.31,87.31,334800004.0
2009-07-06 18:04:00,87.31,87.325,87.295,87.32,576400005.0
2009-07-06 18:05:00,87.315,87.325,87.31,87.32,334800002.0
2009-07-06 18:06:00,87.315,87.33,87.3,87.305,690000002.0
2009-07-06 18:07:00,87.31,87.335,87.3,87.33,1122000008.0
2009-07-06 18:08:00,87.33,87.35,87.32,87.32,598800006.0
2009-07-06 18:09:00,87.32,87.33,87.315,87.32,566400003.0
2009-07-06 18:10:00,87.32,87.32,87.295,87.295,599400001.0
2009-07-06 18:11:00,87.295,87.325,87.29,87.305,325200003.0
2009-07-06 18:12:00,87.305,87.32,87.3,87.305,401200003.0
2009-07-06 18:13:00,87.305,87.325,87.3,87.325,384800003.0
2009-07-06 18:14:00,87.33,87.335,87.315,87.33,440000002.0
2009-07-06 18:15:00,87.335,87.34,87.325,87.335,274200003.0
2009-07-06 18:16:00,87.335,87.345,87.335,87.335,401600006.0
2009-07-06 18:17:00,87.335,87.36,87.325,87.355,951600018.0
2009-07-06 18:18:00,87.355,87.39,87.355,87.36,1191200003.0
2009-07-06 18:19:00,87.36,87.375,87.345,87.365,1184000009.0
2009-07-06 18:20:00,87.375,87.395,87.37,87.385,509200008.0
2009-07-06 18:21:00,87.38,87.43,87.38,87.41,522400005.0
2009-07-06 18:22:00,87.41,87.425,87.39,87.39,946199999.0
2009-07-06 18:23:00,87.39,87.4,87.39,87.395,478400011.0
2009-07-06 18:24:00,87.4,87.43,87.395,87.425,290600002.0
2009-07-06 18:25:00,87.43,87.47,87.43,87.45,1207200008.0
2009-07-06 18:26:00,87.45,87.45,87.435,87.435,373600002.0
2009-07-06 18:27:00,87.435,87.44,87.42,87.42,237600004.0
2009-07-06 18:28:00,87.41,87.425,87.38,87.38,664400002.0
2009-07-06 18:29:00,87.38,87.385,87.36,87.36,689200007.0
2009-07-06 18:30:00,87.365,87.365,87.345,87.36,1086400004.0
2009-07-06 18:31:00,87.365,87.38,87.365,87.365,873600005.0
2009-07-06 18:32:00,87.365,87.39,87.36,87.39,809599995.0
2009-07-06 18:33:00,87.395,87.405,87.38,87.38,366800007.0
2009-07-06 18:34:00,87.38,87.395,87.38,87.395,201599999.0
2009-07-06 18:35:00,87.405,87.405,87.375,87.375,340800001.0
2009-07-06 18:36:00,87.38,87.395,87.375,87.395,376400001.0
2009-07-06 18:37:00,87.395,87.4,87.385,87.395,351199999.0
2009-07-06 18:38:00,87.4,87.42,87.395,87.415,404800005.0
2009-07-06 18:39:00,87.425,87.425,87.39,87.39,456400004.0
2009-07-06 18:40:00,87.39,87.39,87.385,87.39,291199997.0
2009-07-06 18:41:00,87.39,87.395,87.385,87.39,328400004.0
2009-07-06 18:42:00,87.39,87.395,87.35,87.37,793200003.0
2009-07-06 18:43:00,87.37,87.385,87.37,87.38,239600002.0
2009-07-06 18:44:00,87.38,87.38,87.345,87.36,549200005.0
2009-07-06 18:45:00,87.365,87.37,87.34,87.345,595599999.0
2009-07-06 18:46:00,87.345,87.355,87.34,87.355,799599995.0
2009-07-06 18:47:00,87.355,87.385,87.355,87.355,819600005.0
2009-07-06 18:48:00,87.355,87.36,87.345,87.345,666000000.0
2009-07-06 18:49:00,87.34,87.35,87.335,87.35,409999996.0
2009-07-06 18:50:00,87.345,87.37,87.345,87.37,985199979.0
2009-07-06 18:51:00,87.37,87.37,87.355,87.355,623200004.0
2009-07-06 18:52:00,87.355,87.375,87.35,87.375,667999995.0
2009-07-06 18:53:00,87.375,87.395,87.375,87.385,529200000.0
2009-07-06 18:54:00,87.385,87.395,87.375,87.38,587200000.0
2009-07-06 18:55:00,87.38,87.4,87.37,87.395,814800013.0
2009-07-06 18:56:00,87.395,87.4,87.38,87.38,581800006.0
2009-07-06 18:57:00,87.385,87.44,87.38,87.415,881200010.0
2009-07-06 18:58:00,87.415,87.435,87.415,87.425,891999982.0
2009-07-06 18:59:00,87.425,87.43,87.415,87.43,572000011.0
2009-07-06 19:00:00,87.43,87.455,87.43,87.45,597000009.0
2009-07-06 19:01:00,87.445,87.445,87.435,87.44,322600002.0
2009-07-06 19:02:00,87.435,87.455,87.43,87.44,359800002.0
2009-07-06 19:03:00,87.44,87.47,87.44,87.47,192000003.0
2009-07-06 19:04:00,87.47,87.49,87.455,87.485,535600004.0
2009-07-06 19:05:00,87.485,87.485,87.445,87.445,206400000.0
2009-07-06 19:06:00,87.445,87.47,87.44,87.47,121200000.0
2009-07-06 19:07:00,87.47,87.47,87.455,87.455,353600000.0
2009-07-06 19:08:00,87.465,87.47,87.45,87.465,246000001.0
2009-07-06 19:09:00,87.47,87.51,87.455,87.505,925600014.0
2009-07-06 19:10:00,87.5,87.51,87.48,87.505,444800001.0
2009-07-06 19:11:00,87.51,87.51,87.49,87.49,331200001.0
2009-07-06 19:12:00,87.49,87.51,87.49,87.505,295600003.0
2009-07-06 19:13:00,87.515,87.525,87.51,87.51,274800004.0
2009-07-06 19:14:00,87.505,87.515,87.495,87.515,262000002.0
2009-07-06 19:15:00,87.515,87.565,87.515,87.55,532600002.0
2009-07-06 19:16:00,87.55,87.56,87.545,87.56,248000002.0
2009-07-06 19:17:00,87.55,87.55,87.53,87.545,684000002.0
2009-07-06 19:18:00,87.55,87.57,87.525,87.555,826400009.0
2009-07-06 19:19:00,87.56,87.57,87.54,87.54,1094800007.0
2009-07-06 19:20:00,87.54,87.565,87.54,87.555,511600000.0
2009-07-06 19:21:00,87.565,87.595,87.555,87.595,713600007.0
2009-07-06 19:22:00,87.59,87.595,87.58,87.59,764400002.0
2009-07-06 19:23:00,87.59,87.59,87.57,87.57,319599999.0
2009-07-06 19:24:00,87.58,87.58,87.565,87.57,637200007.0
2009-07-06 19:25:00,87.57,87.585,87.57,87.58,503200007.0
2009-07-06 19:26:00,87.58,87.63,87.575,87.625,869199999.0
2009-07-06 19:27:00,87.625,87.64,87.615,87.64,554400004.0
2009-07-06 19:28:00,87.64,87.72,87.635,87.7,1277200013.0
2009-07-06 19:29:00,87.695,87.695,87.67,87.695,742000007.0
2009-07-06 19:30:00,87.69,87.7,87.67,87.69,763200008.0
2009-07-06 19:31:00,87.69,87.69,87.67,87.675,582400007.0
2009-07-06 19:32:00,87.675,87.685,87.655,87.665,632800007.0
2009-07-06 19:33:00,87.665,87.675,87.645,87.655,519999998.0
2009-07-06 19:34:00,87.66,87.665,87.63,87.635,379600003.0
2009-07-06 19:35:00,87.635,87.655,87.63,87.645,944399994.0
2009-07-06 19:36:00,87.645,87.67,87.64,87.665,256000002.0
2009-07-06 19:37:00,87.665,87.665,87.655,87.665,590000004.0
2009-07-06 19:38:00,87.665,87.67,87.65,87.655,456800004.0
2009-07-06 19:39:00,87.655,87.67,87.645,87.67,670400011.0
2009-07-06 19:40:00,87.67,87.675,87.655,87.655,280800000.0
2009-07-06 19:41:00,87.66,87.67,87.655,87.66,285199998.0
2009-07-06 19:42:00,87.66,87.67,87.655,87.665,198400000.0
2009-07-06 19:43:00,87.665,87.67,87.655,87.66,172400001.0
2009-07-06 19:44:00,87.66,87.66,87.64,87.64,726400021.0
2009-07-06 19:45:00,87.635,87.64,87.625,87.64,303600000.0
2009-07-06 19:46:00,87.635,87.645,87.6,87.61,480799998.0
2009-07-06 19:47:00,87.61,87.625,87.595,87.615,450800001.0
2009-07-06 19:48:00,87.615,87.62,87.57,87.575,547599995.0
2009-07-06 19:49:00,87.575,87.605,87.57,87.585,480000000.0
2009-07-06 19:50:00,87.595,87.605,87.59,87.595,108800000.0
2009-07-06 19:51:00,87.6,87.625,87.595,87.61,461199999.0
2009-07-06 19:52:00,87.61,87.655,87.61,87.65,335200000.0
2009-07-06 19:53:00,87.645,87.67,87.64,87.67,692399988.0
2009-07-06 19:54:00,87.67,87.67,87.645,87.65,1159200004.0
2009-07-06 19:55:00,87.655,87.655,87.635,87.635,807999999.0
2009-07-06 19:56:00,87.64,87.65,87.61,87.61,382000002.0
2009-07-06 19:57:00,87.61,87.62,87.6,87.6,665600005.0
2009-07-06 19:58:00,87.605,87.65,87.605,87.635,476800001.0
2009-07-06 19:59:00,87.635,87.635,87.605,87.605,263600003.0
2009-07-06 20:00:00,87.61,87.615,87.595,87.595,525600000.0
2009-07-06 20:01:00,87.595,87.605,87.585,87.595,408800010.0
2009-07-06 20:02:00,87.6,87.61,87.585,87.6,431200008.0
2009-07-06 20:03:00,87.6,87.61,87.595,87.61,242000000.0
2009-07-06 20:04:00,87.63,87.63,87.615,87.63,582800009.0
2009-07-06 20:05:00,87.635,87.67,87.635,87.655,1069199992.0
2009-07-06 20:06:00,87.655,87.655,87.635,87.65,568400008.0
2009-07-06 20:07:00,87.655,87.665,87.635,87.635,872000016.0
2009-07-06 20:08:00,87.64,87.645,87.615,87.62,754000007.0
2009-07-06 20:09:00,87.62,87.635,87.61,87.635,371200004.0
2009-07-06 20:10:00,87.625,87.63,87.62,87.625,313200004.0
2009-07-06 20:11:00,87.625,87.625,87.62,87.625,224000001.0
2009-07-06 20:12:00,87.615,87.655,87.615,87.655,279200006.0
2009-07-06 20:13:00,87.65,87.665,87.63,87.64,566800017.0
2009-07-06 20:14:00,87.64,87.645,87.62,87.635,790000014.0
2009-07-06 20:15:00,87.635,87.655,87.635,87.645,210000004.0
2009-07-06 20:16:00,87.655,87.675,87.655,87.655,366800006.0
2009-07-06 20:17:00,87.645,87.655,87.625,87.655,599599999.0
2009-07-06 20:18:00,87.655,87.655,87.615,87.635,358800001.0
2009-07-06 20:19:00,87.635,87.635,87.615,87.625,503600007.0
2009-07-06 20:20:00,87.62,87.635,87.62,87.625,462800008.0
2009-07-06 20:21:00,87.62,87.62,87.58,87.585,1004800012.0
2009-07-06 20:22:00,87.585,87.615,87.575,87.6,706000003.0
2009-07-06 20:23:00,87.6,87.63,87.595,87.605,758000006.0
2009-07-06 20:24:00,87.615,87.625,87.61,87.615,345200003.0
2009-07-06 20:25:00,87.62,87.625,87.595,87.61,534400002.0
2009-07-06 20:26:00,87.605,87.61,87.605,87.605,243200007.0
2009-07-06 20:27:00,87.6,87.62,87.6,87.62,192000002.0
2009-07-06 20:28:00,87.62,87.635,87.615,87.615,732000010.0
2009-07-06 20:29:00,87.62,87.62,87.615,87.62,90000002.0
2009-07-06 20:30:00,87.615,87.63,87.6,87.615,719200008.0
2009-07-06 20:31:00,87.615,87.62,87.61,87.615,412800001.0
2009-07-06 20:32:00,87.615,87.65,87.615,87.635,1152800009.0
2009-07-06 20:33:00,87.635,87.65,87.63,87.64,336400005.0
2009-07-06 20:34:00,87.65,87.68,87.64,87.675,1009600017.0
2009-07-06 20:35:00,87.68,87.685,87.655,87.665,1046400009.0
2009-07-06 20:36:00,87.665,87.665,87.645,87.645,636400010.0
2009-07-06 20:37:00,87.645,87.655,87.645,87.65,129600001.0
2009-07-06 20:38:00,87.65,87.665,87.63,87.635,465600005.0
2009-07-06 20:39:00,87.64,87.655,87.635,87.64,516800006.0
2009-07-06 20:40:00,87.64,87.64,87.62,87.62,504800006.0
2009-07-06 20:41:00,87.62,87.635,87.62,87.635,336000005.0
2009-07-06 20:42:00,87.635,87.635,87.615,87.615,314400001.0
2009-07-06 20:43:00,87.62,87.62,87.615,87.615,348400009.0
2009-07-06 20:44:00,87.615,87.635,87.615,87.625,722400013.0
2009-07-06 20:45:00,87.625,87.63,87.615,87.615,523200009.0
2009-07-06 20:46:00,87.62,87.66,87.62,87.655,547200008.0
2009-07-06 20:47:00,87.65,87.66,87.65,87.655,426800012.0
2009-07-06 20:48:00,87.655,87.655,87.635,87.635,430400007.0
2009-07-06 20:49:00,87.635,87.635,87.6,87.615,1054400028.0
2009-07-06 20:50:00,87.61,87.62,87.6,87.6,490400008.0
2009-07-06 20:51:00,87.605,87.61,87.59,87.59,862800010.0
2009-07-06 20:52:00,87.59,87.625,87.59,87.615,935200015.0
2009-07-06 20:53:00,87.605,87.61,87.58,87.6,487200006.0
2009-07-06 20:54:00,87.6,87.615,87.59,87.595,370800008.0
2009-07-06 20:55:00,87.595,87.635,87.595,87.63,1141200021.0
2009-07-06 20:56:00,87.63,87.645,87.63,87.635,578400009.0
2009-07-06 20:57:00,87.635,87.635,87.595,87.63,860800008.0
2009-07-06 20:58:00,87.63,87.65,87.62,87.63,672400004.0
2009-07-06 20:59:00,87.635,87.665,87.63,87.66,644800008.0
2009-07-06 21:00:00,87.66,87.705,87.65,87.7,953600011.0
2009-07-06 21:01:00,87.695,87.72,87.695,87.71,354400001.0
2009-07-06 21:02:00,87.72,87.72,87.695,87.71,724000007.0
2009-07-06 21:03:00,87.72,87.73,87.715,87.725,522000004.0
2009-07-06 21:04:00,87.73,87.745,87.715,87.735,578400005.0
2009-07-06 21:05:00,87.735,87.735,87.725,87.735,345600004.0
2009-07-06 21:06:00,87.73,87.73,87.715,87.715,444400001.0
2009-07-06 21:07:00,87.715,87.74,87.715,87.735,1127200019.0
2009-07-06 21:08:00,87.735,87.74,87.71,87.735,849600014.0
2009-07-06 21:09:00,87.73,87.75,87.725,87.725,197600001.0
2009-07-06 21:10:00,87.725,87.735,87.715,87.72,229200002.0
2009-07-06 21:11:00,87.715,87.775,87.71,87.775,354800001.0
2009-07-06 21:12:00,87.775,87.79,87.74,87.745,193600000.0
2009-07-06 21:13:00,87.735,87.755,87.73,87.735,390000003.0
2009-07-06 21:14:00,87.735,87.775,87.735,87.775,108400000.0
2009-07-06 21:15:00,87.77,87.815,87.77,87.815,458800009.0
2009-07-06 21:16:00,87.81,87.81,87.77,87.78,194800000.0
2009-07-06 21:17:00,87.78,87.78,87.765,87.77,286400005.0
2009-07-06 21:18:00,87.765,87.77,87.75,87.755,92800000.0
2009-07-06 21:19:00,87.76,87.765,87.75,87.76,75600000.0
2009-07-06 21:20:00,87.76,87.76,87.75,87.76,112400001.0
2009-07-06 21:21:00,87.76,87.765,87.755,87.76,268400003.0
2009-07-06 21:22:00,87.76,87.79,87.76,87.79,307600007.0
2009-07-06 21:23:00,87.79,87.8,87.76,87.775,593600007.0
2009-07-06 21:24:00,87.78,87.78,87.765,87.77,524000010.0
2009-07-06 21:25:00,87.775,87.78,87.76,87.76,478800008.0
2009-07-06 21:26:00,87.76,87.76,87.74,87.755,742800013.0
2009-07-06 21:27:00,87.755,87.755,87.705,87.705,706400009.0
2009-07-06 21:28:00,87.7,87.74,87.7,87.71,614000007.0
2009-07-06 21:29:00,87.715,87.715,87.7,87.705,260000006.0
2009-07-06 21:30:00,87.705,87.705,87.66,87.66,560800006.0
2009-07-06 21:31:00,87.66,87.66,87.65,87.655,566400003.0
2009-07-06 21:32:00,87.66,87.665,87.655,87.665,79600002.0
2009-07-06 21:33:00,87.665,87.67,87.66,87.665,167600001.0
2009-07-06 21:34:00,87.665,87.665,87.625,87.645,749600008.0
2009-07-06 21:35:00,87.645,87.66,87.645,87.65,540000005.0
2009-07-06 21:36:00,87.65,87.665,87.645,87.65,598800001.0
2009-07-06 21:37:00,87.655,87.69,87.65,87.69,248000000.0
2009-07-06 21:38:00,87.69,87.72,87.68,87.71,480000000.0
2009-07-06 21:39:00,87.71,87.72,87.695,87.7,623200013.0
2009-07-06 21:40:00,87.705,87.725,87.705,87.725,243600002.0
2009-07-06 21:41:00,87.725,87.745,87.725,87.74,450000001.0
2009-07-06 21:42:00,87.74,87.755,87.74,87.745,311200004.0
2009-07-06 21:43:00,87.75,87.775,87.745,87.745,456000005.0
2009-07-06 21:44:00,87.745,87.77,87.73,87.76,851600009.0
2009-07-06 21:45:00,87.755,87.81,87.755,87.81,924000009.0
2009-07-06 21:46:00,87.815,87.84,87.795,87.815,996000008.0
2009-07-06 21:47:00,87.805,87.825,87.8,87.81,809600007.0
2009-07-06 21:48:00,87.815,87.825,87.805,87.825,546000005.0
2009-07-06 21:49:00,87.82,87.845,87.805,87.81,689600007.0
2009-07-06 21:50:00,87.81,87.815,87.805,87.81,226800002.0
2009-07-06 21:51:00,87.815,87.825,87.805,87.81,544800008.0
2009-07-06 21:52:00,87.815,87.82,87.81,87.82,149600002.0
2009-07-06 21:53:00,87.825,87.83,87.82,87.825,318800001.0
2009-07-06 21:54:00,87.825,87.84,87.825,87.825,253200003.0
2009-07-06 21:55:00,87.825,87.825,87.79,87.79,277600001.0
2009-07-06 21:56:00,87.795,87.82,87.79,87.815,585200005.0
2009-07-06 21:57:00,87.82,87.83,87.815,87.815,447600009.0
2009-07-06 21:58:00,87.81,87.875,87.81,87.87,526400001.0
2009-07-06 21:59:00,87.865,87.885,87.86,87.86,597200009.0
2009-07-06 22:00:00,87.87,87.87,87.835,87.855,375600003.0
2009-07-06 22:01:00,87.855,87.87,87.85,87.865,94400000.0
2009-07-06 22:02:00,87.87,87.87,87.855,87.855,108000000.0
2009-07-06 22:03:00,87.865,87.875,87.855,87.875,99600001.0
2009-07-06 22:04:00,87.88,87.88,87.845,87.86,94000000.0
2009-07-06 22:05:00,87.87,87.89,87.86,87.89,550800002.0
2009-07-06 22:06:00,87.89,87.895,87.88,87.89,311200005.0
2009-07-06 22:07:00,87.89,87.895,87.89,87.895,70400000.0
2009-07-06 22:08:00,87.89,87.89,87.88,87.89,92400000.0
2009-07-06 22:09:00,87.9,87.91,87.885,87.905,585600005.0
2009-07-06 22:10:00,87.91,87.91,87.895,87.895,355600003.0
2009-07-06 22:11:00,87.905,87.905,87.885,87.895,233600004.0
2009-07-06 22:12:00,87.895,87.915,87.885,87.905,406800007.0
2009-07-06 22:13:00,87.905,87.94,87.905,87.92,583800001.0
2009-07-06 22:14:00,87.925,87.955,87.925,87.94,326800005.0
2009-07-06 22:15:00,87.935,87.95,87.925,87.95,510400006.0
2009-07-06 22:16:00,87.945,87.945,87.925,87.925,143600001.0
2009-07-06 22:17:00,87.92,87.925,87.88,87.91,543599999.0
2009-07-06 22:18:00,87.91,87.91,87.9,87.91,152000000.0
2009-07-06 22:19:00,87.895,87.895,87.89,87.89,133200000.0
2009-07-06 22:20:00,87.89,87.89,87.87,87.87,259600002.0
2009-07-06 22:21:00,87.87,87.91,87.87,87.9,384000000.0
2009-07-06 22:22:00,87.9,87.905,87.895,87.895,138000002.0
2009-07-06 22:23:00,87.895,87.9,87.865,87.87,672999999.0
2009-07-06 22:24:00,87.87,87.885,87.87,87.875,473599996.0
2009-07-06 22:25:00,87.885,87.885,87.84,87.855,675200002.0
2009-07-06 22:26:00,87.85,87.875,87.85,87.875,464399997.0
2009-07-06 22:27:00,87.875,87.89,87.86,87.865,346400000.0
2009-07-06 22:28:00,87.865,87.875,87.865,87.865,277999998.0
2009-07-06 22:29:00,87.86,87.86,87.845,87.85,110800000.0
2009-07-06 22:30:00,87.845,87.845,87.83,87.84,333200001.0
2009-07-06 22:31:00,87.845,87.86,87.835,87.86,375800006.0
2009-07-06 22:32:00,87.865,87.87,87.85,87.87,108400000.0
2009-07-06 22:33:00,87.87,87.87,87.87,87.87,5200000.0
2009-07-06 22:34:00,87.87,87.87,87.855,87.86,101200000.0
2009-07-06 22:35:00,87.86,87.86,87.85,87.85,88799999.0
2009-07-06 22:36:00,87.85,87.86,87.84,87.84,485600002.0
2009-07-06 22:37:00,87.84,87.86,87.84,87.85,145000000.0
2009-07-06 22:38:00,87.85,87.86,87.84,87.85,174400000.0
2009-07-06 22:39:00,87.85,87.86,87.82,87.82,384800002.0
2009-07-06 22:40:00,87.835,87.87,87.835,87.86,136399999.0
2009-07-06 22:41:00,87.86,87.885,87.85,87.88,179200002.0
2009-07-06 22:42:00,87.885,87.895,87.885,87.89,54400000.0
2009-07-06 22:43:00,87.895,87.895,87.875,87.88,43600000.0
2009-07-06 22:44:00,87.875,87.88,87.875,87.88,107200000.0
2009-07-06 22:45:00,87.91,87.925,87.91,87.91,82000000.0
2009-07-06 22:46:00,87.91,87.93,87.91,87.925,110800000.0
2009-07-06 22:47:00,87.92,87.925,87.915,87.925,25600000.0
2009-07-06 22:48:00,87.925,87.925,87.915,87.915,34000000.0
2009-07-06 22:49:00,87.925,87.94,87.925,87.935,67200000.0
2009-07-06 22:50:00,87.915,87.915,87.915,87.915,16800000.0
2009-07-06 22:51:00,87.91,87.91,87.905,87.91,279199998.0
2009-07-06 22:52:00,87.91,87.935,87.91,87.925,56800001.0
2009-07-06 22:53:00,87.925,87.925,87.905,87.92,209600001.0
2009-07-06 22:54:00,87.92,87.93,87.91,87.91,108800000.0
2009-07-06 22:55:00,87.91,87.925,87.9,87.92,135600000.0
2009-07-06 22:56:00,87.915,87.92,87.9,87.92,38400000.0
2009-07-06 22:57:00,87.915,87.915,87.905,87.905,49200000.0
2009-07-06 22:58:00,87.915,87.92,87.91,87.915,108000000.0
2009-07-06 22:59:00,87.905,87.925,87.905,87.905,243200000.0
2009-07-06 23:00:00,87.9,87.915,87.9,87.903,81600000.0
2009-07-06 23:01:00,87.87,87.91,87.87,87.905,14400000.0
2009-07-06 23:02:00,87.905,87.915,87.905,87.91,71600000.0
2009-07-06 23:03:00,87.905,87.915,87.895,87.895,154000001.0
2009-07-06 23:04:00,87.895,87.925,87.89,87.915,249200001.0
2009-07-06 23:05:00,87.915,87.915,87.905,87.905,104000000.0
2009-07-06 23:06:00,87.91,87.92,87.91,87.92,24000000.0
2009-07-06 23:07:00,87.925,87.94,87.915,87.94,121600000.0
2009-07-06 23:08:00,87.945,87.945,87.93,87.93,74799998.0
2009-07-06 23:09:00,87.945,87.945,87.945,87.945,10800000.0
2009-07-06 23:10:00,87.94,87.955,87.94,87.95,148400000.0
2009-07-06 23:11:00,87.95,87.95,87.91,87.91,32200001.0
2009-07-06 23:12:00,87.91,87.915,87.91,87.91,51000000.0
2009-07-06 23:13:00,87.91,87.925,87.91,87.91,145000000.0
2009-07-06 23:14:00,87.91,87.91,87.905,87.905,13200000.0
2009-07-06 23:15:00,87.905,87.91,87.895,87.905,109200000.0
2009-07-06 23:16:00,87.905,87.905,87.885,87.89,215000000.0
2009-07-06 23:17:00,87.885,87.89,87.875,87.875,169600004.0
2009-07-06 23:18:00,87.875,87.88,87.86,87.88,170000004.0
2009-07-06 23:19:00,87.88,87.885,87.875,87.88,242400001.0
2009-07-06 23:20:00,87.88,87.88,87.87,87.875,37200000.0
2009-07-06 23:21:00,87.875,87.88,87.875,87.88,48000000.0
2009-07-06 23:22:00,87.9,87.9,87.885,87.895,112000000.0
2009-07-06 23:23:00,87.895,87.895,87.855,87.86,98400002.0
2009-07-06 23:24:00,87.855,87.9,87.855,87.9,104000000.0
2009-07-06 23:25:00,87.915,87.92,87.915,87.92,117200001.0
2009-07-06 23:26:00,87.925,87.925,87.915,87.915,44800000.0
2009-07-06 23:27:00,87.92,87.92,87.905,87.905,68800000.0
2009-07-06 23:28:00,87.9,87.9,87.895,87.895,54400000.0
2009-07-06 23:29:00,87.895,87.895,87.89,87.89,24000000.0
2009-07-06 23:30:00,87.885,87.89,87.88,87.885,60800000.0
2009-07-06 23:31:00,87.885,87.895,87.86,87.865,106000000.0
2009-07-06 23:32:00,87.865,87.87,87.86,87.86,48000000.0
2009-07-06 23:33:00,87.855,87.86,87.855,87.855,176000000.0
2009-07-06 23:34:00,87.865,87.865,87.86,87.86,33000000.0
2009-07-06 23:35:00,87.865,87.865,87.85,87.855,97000000.0
2009-07-06 23:36:00,87.855,87.865,87.855,87.86,71200000.0
2009-07-06 23:37:00,87.865,87.865,87.865,87.865,39600001.0
2009-07-06 23:38:00,87.865,87.865,87.865,87.865,5200000.0
2009-07-06 23:39:00,87.865,87.865,87.85,87.86,82800000.0
2009-07-06 23:40:00,87.86,87.86,87.845,87.845,40000000.0
2009-07-06 23:41:00,87.85,87.85,87.845,87.845,25000000.0
2009-07-06 23:42:00,87.845,87.85,87.845,87.85,68799999.0
2009-07-06 23:43:00,87.85,87.85,87.85,87.85,24000000.0
2009-07-06 23:44:00,87.85,87.85,87.85,87.85,17000000.0
2009-07-06 23:45:00,87.85,87.85,87.85,87.85,24000000.0
2009-07-06 23:46:00,87.855,87.855,87.855,87.855,16000000.0
2009-07-06 23:47:00,87.85,87.855,87.85,87.855,24000000.0
2009-07-06 23:48:00,87.855,87.87,87.855,87.865,56000000.0
2009-07-06 23:49:00,87.865,87.865,87.865,87.865,40000000.0
2009-07-06 23:50:00,87.865,87.865,87.855,87.86,33600000.0
2009-07-06 23:51:00,87.847,87.852,87.843,87.85,62400000.0
2009-07-06 23:52:00,87.855,87.855,87.855,87.855,25600000.0
2009-07-06 23:53:00,87.855,87.855,87.835,87.85,177600000.0
2009-07-06 23:54:00,87.85,87.85,87.815,87.85,338800002.0
2009-07-06 23:55:00,87.85,87.865,87.825,87.84,344800001.0
2009-07-06 23:56:00,87.84,87.84,87.835,87.835,104000000.0
2009-07-06 23:57:00,87.825,87.83,87.815,87.82,74400002.0
2009-07-06 23:58:00,87.815,87.845,87.795,87.81,290400001.0
2009-07-06 23:59:00,87.81,87.81,87.795,87.795,152000000.0
2009-07-07 00:00:00,87.79,87.79,87.78,87.78,248000000.0
2009-07-07 00:01:00,87.785,87.79,87.78,87.78,96000000.0
2009-07-07 00:02:00,87.785,87.79,87.77,87.78,112000000.0
2009-07-07 00:03:00,87.78,87.78,87.74,87.74,189200000.0
2009-07-07 00:04:00,87.73,87.74,87.72,87.735,397200000.0
2009-07-07 00:05:00,87.74,87.745,87.74,87.745,123200000.0
2009-07-07 00:06:00,87.75,87.755,87.75,87.755,179600000.0
2009-07-07 00:07:00,87.75,87.75,87.735,87.74,144400000.0
2009-07-07 00:08:00,87.735,87.745,87.735,87.74,93600000.0
2009-07-07 00:09:00,87.735,87.735,87.73,87.735,82000000.0
2009-07-07 00:10:00,87.735,87.735,87.71,87.73,362000004.0
2009-07-07 00:11:00,87.73,87.73,87.715,87.715,222800003.0
2009-07-07 00:12:00,87.715,87.715,87.7,87.715,197000001.0
2009-07-07 00:13:00,87.715,87.72,87.705,87.705,35200000.0
2009-07-07 00:14:00,87.705,87.725,87.705,87.725,243000005.0
2009-07-07 00:15:00,87.725,87.745,87.725,87.74,48000000.0
2009-07-07 00:16:00,87.74,87.74,87.74,87.74,12800000.0
2009-07-07 00:17:00,87.73,87.735,87.72,87.725,109600000.0
2009-07-07 00:18:00,87.725,87.725,87.705,87.705,25600000.0
2009-07-07 00:19:00,87.705,87.705,87.695,87.7,167400001.0
2009-07-07 00:20:00,87.705,87.71,87.695,87.71,388200012.0
2009-07-07 00:21:00,87.71,87.71,87.68,87.68,38400000.0
2009-07-07 00:22:00,87.68,87.69,87.68,87.68,25600000.0
2009-07-07 00:23:00,87.68,87.68,87.67,87.67,80000000.0
2009-07-07 00:24:00,87.67,87.67,87.67,87.67,32000000.0
2009-07-07 00:25:00,87.67,87.675,87.665,87.675,52800000.0
2009-07-07 00:26:00,87.67,87.685,87.665,87.665,78400000.0
2009-07-07 00:27:00,87.675,87.675,87.665,87.665,22400000.0
2009-07-07 00:28:00,87.665,87.675,87.665,87.675,125599997.0
2009-07-07 00:29:00,87.675,87.7,87.665,87.7,595200003.0
2009-07-07 00:30:00,87.695,87.7,87.69,87.69,35200000.0
2009-07-07 00:31:00,87.69,87.69,87.665,87.675,137599999.0
2009-07-07 00:32:00,87.665,87.675,87.665,87.665,22400000.0
2009-07-07 00:33:00,87.665,87.675,87.665,87.675,100800000.0
2009-07-07 00:34:00,87.675,87.675,87.635,87.675,370399995.0
2009-07-07 00:35:00,87.69,87.69,87.68,87.68,73600000.0
2009-07-07 00:36:00,87.68,87.7,87.65,87.69,208500000.0
2009-07-07 00:37:00,87.65,87.69,87.635,87.635,184500003.0
2009-07-07 00:38:00,87.69,87.69,87.635,87.67,93600000.0
2009-07-07 00:39:00,87.635,87.68,87.625,87.65,136800001.0
2009-07-07 00:40:00,87.645,87.68,87.645,87.68,47400000.0
2009-07-07 00:41:00,87.68,87.68,87.625,87.645,65600000.0
2009-07-07 00:42:00,87.65,87.65,87.625,87.625,121200003.0
2009-07-07 00:43:00,87.63,87.635,87.6,87.63,481200002.0
2009-07-07 00:44:00,87.63,87.635,87.615,87.635,159600003.0
2009-07-07 00:45:00,87.62,87.635,87.62,87.63,115200000.0
2009-07-07 00:46:00,87.625,87.625,87.61,87.615,101600001.0
2009-07-07 00:47:00,87.62,87.63,87.62,87.63,101200000.0
2009-07-07 00:48:00,87.63,87.64,87.63,87.64,76800000.0
2009-07-07 00:49:00,87.635,87.635,87.63,87.63,75200000.0
2009-07-07 00:50:00,87.63,87.63,87.63,87.63,16800000.0
2009-07-07 00:51:00,87.63,87.695,87.63,87.675,248000005.0
2009-07-07 00:52:00,87.67,87.69,87.665,87.69,217200000.0
2009-07-07 00:53:00,87.69,87.69,87.67,87.68,92800000.0
2009-07-07 00:54:00,87.69,87.69,87.68,87.68,28800000.0
2009-07-07 00:55:00,87.675,87.675,87.66,87.675,255600001.0
2009-07-07 00:56:00,87.675,87.695,87.675,87.685,448400004.0
2009-07-07 00:57:00,87.685,87.715,87.675,87.685,443200003.0
2009-07-07 00:58:00,87.685,87.7,87.685,87.7,84800000.0
2009-07-07 00:59:00,87.695,87.715,87.695,87.715,123200000.0
2009-07-07 01:00:00,87.715,87.72,87.705,87.715,256000002.0
2009-07-07 01:01:00,87.715,87.74,87.71,87.73,475200003.0
2009-07-07 01:02:00,87.735,87.74,87.735,87.74,267600006.0
2009-07-07 01:03:00,87.74,87.745,87.74,87.74,89600000.0
2009-07-07 01:04:00,87.74,87.755,87.74,87.755,70399999.0
2009-07-07 01:05:00,87.75,87.765,87.745,87.755,161000000.0
2009-07-07 01:06:00,87.755,87.755,87.755,87.755,25600001.0
2009-07-07 01:07:00,87.755,87.765,87.755,87.765,91200000.0
2009-07-07 01:08:00,87.765,87.765,87.745,87.745,139200002.0
2009-07-07 01:09:00,87.745,87.765,87.735,87.735,184000006.0
2009-07-07 01:10:00,87.735,87.755,87.735,87.74,429600010.0
2009-07-07 01:11:00,87.74,87.755,87.74,87.75,323200000.0
2009-07-07 01:12:00,87.71,87.71,87.695,87.71,265600005.0
2009-07-07 01:13:00,87.71,87.71,87.705,87.705,48000000.0
2009-07-07 01:14:00,87.705,87.705,87.705,87.705,96000000.0
2009-07-07 01:15:00,87.695,87.705,87.695,87.705,50400000.0
2009-07-07 01:16:00,87.705,87.71,87.67,87.675,484000005.0
2009-07-07 01:17:00,87.675,87.675,87.67,87.67,204400006.0
2009-07-07 01:18:00,87.67,87.675,87.665,87.665,203600002.0
2009-07-07 01:19:00,87.665,87.665,87.665,87.665,57200000.0
2009-07-07 01:20:00,87.675,87.69,87.67,87.675,144000000.0
2009-07-07 01:21:00,87.675,87.69,87.675,87.685,130000002.0
2009-07-07 01:22:00,87.675,87.68,87.675,87.68,58000002.0
2009-07-07 01:23:00,87.68,87.68,87.68,87.68,10400000.0
2009-07-07 01:24:00,87.67,87.685,87.64,87.64,208400002.0
2009-07-07 01:25:00,87.64,87.64,87.59,87.59,338800001.0
2009-07-07 01:26:00,87.595,87.645,87.595,87.635,427800000.0
2009-07-07 01:27:00,87.655,87.665,87.63,87.645,490600005.0
2009-07-07 01:28:00,87.645,87.66,87.64,87.66,58000000.0
2009-07-07 01:29:00,87.67,87.675,87.665,87.67,150000002.0
2009-07-07 01:30:00,87.67,87.675,87.66,87.66,84400001.0
2009-07-07 01:31:00,87.66,87.675,87.66,87.66,94800000.0
2009-07-07 01:32:00,87.665,87.68,87.665,87.675,105200000.0
2009-07-07 01:33:00,87.675,87.685,87.675,87.685,122400000.0
2009-07-07 01:34:00,87.685,87.75,87.685,87.735,418000006.0
2009-07-07 01:35:00,87.735,87.765,87.73,87.755,132800001.0
2009-07-07 01:36:00,87.745,87.745,87.73,87.735,90800000.0
2009-07-07 01:37:00,87.735,87.75,87.73,87.73,320000003.0
2009-07-07 01:38:00,87.73,87.735,87.715,87.735,312000001.0
2009-07-07 01:39:00,87.735,87.74,87.735,87.74,61600002.0
2009-07-07 01:40:00,87.73,87.745,87.73,87.745,39600000.0
2009-07-07 01:41:00,87.73,87.75,87.725,87.75,189400001.0
2009-07-07 01:42:00,87.755,87.755,87.755,87.755,16000000.0
2009-07-07 01:43:00,87.76,87.78,87.755,87.78,53200000.0
2009-07-07 01:44:00,87.78,87.8,87.78,87.795,385200010.0
2009-07-07 01:45:00,87.805,87.81,87.8,87.81,210400002.0
2009-07-07 01:46:00,87.81,87.855,87.81,87.855,339200004.0
2009-07-07 01:47:00,87.86,87.885,87.86,87.875,255600007.0
2009-07-07 01:48:00,87.88,87.91,87.88,87.91,466000000.0
2009-07-07 01:49:00,87.915,87.925,87.905,87.905,246400003.0
2009-07-07 01:50:00,87.905,87.905,87.895,87.895,582800015.0
2009-07-07 01:51:00,87.895,87.91,87.895,87.91,446000001.0
2009-07-07 01:52:00,87.915,87.925,87.905,87.905,215600000.0
2009-07-07 01:53:00,87.905,87.915,87.9,87.9,282000002.0
2009-07-07 01:54:00,87.9,87.905,87.89,87.89,148400002.0
2009-07-07 01:55:00,87.885,87.885,87.835,87.835,415600000.0
2009-07-07 01:56:00,87.835,87.84,87.805,87.83,620200002.0
2009-07-07 01:57:00,87.83,87.84,87.83,87.84,307800000.0
2009-07-07 01:58:00,87.84,87.865,87.84,87.86,225000000.0
2009-07-07 01:59:00,87.855,87.86,87.845,87.855,292600000.0
2009-07-07 02:00:00,87.86,87.89,87.85,87.855,406000000.0
2009-07-07 02:01:00,87.855,87.89,87.855,87.89,297600000.0
2009-07-07 02:02:00,87.89,87.91,87.885,87.885,355200000.0
2009-07-07 02:03:00,87.885,87.915,87.885,87.915,288000000.0
2009-07-07 02:04:00,87.925,87.925,87.9,87.905,103800000.0
2009-07-07 02:05:00,87.9,87.9,87.86,87.86,376000000.0
2009-07-07 02:06:00,87.86,87.875,87.86,87.87,216800000.0
2009-07-07 02:07:00,87.87,87.96,87.87,87.93,459800000.0
2009-07-07 02:08:00,87.93,87.95,87.93,87.945,330400000.0
2009-07-07 02:09:00,87.945,87.95,87.93,87.94,299200000.0
2009-07-07 02:10:00,87.935,87.95,87.93,87.94,188400000.0
2009-07-07 02:11:00,87.94,87.945,87.935,87.94,119600000.0
2009-07-07 02:12:00,87.935,87.94,87.915,87.92,284000000.0
2009-07-07 02:13:00,87.925,87.925,87.88,87.88,277200000.0
2009-07-07 02:14:00,87.88,87.88,87.86,87.865,403200000.0
2009-07-07 02:15:00,87.86,87.87,87.835,87.84,493800000.0
2009-07-07 02:16:00,87.845,87.845,87.79,87.79,454000000.0
2009-07-07 02:17:00,87.79,87.835,87.79,87.83,380800000.0
2009-07-07 02:18:00,87.83,87.84,87.815,87.825,288000000.0
2009-07-07 02:19:00,87.825,87.84,87.81,87.81,345999999.0
2009-07-07 02:20:00,87.81,87.845,87.81,87.835,616000000.0
2009-07-07 02:21:00,87.83,87.85,87.83,87.85,329600000.0
2009-07-07 02:22:00,87.845,87.865,87.835,87.85,436000000.0
2009-07-07 02:23:00,87.845,87.855,87.84,87.845,318000000.0
2009-07-07 02:24:00,87.845,87.85,87.835,87.845,174800000.0
2009-07-07 02:25:00,87.845,87.85,87.83,87.845,295199999.0
2009-07-07 02:26:00,87.835,87.845,87.82,87.83,390800000.0
2009-07-07 02:27:00,87.83,87.835,87.825,87.83,259600000.0
2009-07-07 02:28:00,87.83,87.83,87.81,87.815,390400000.0
2009-07-07 02:29:00,87.82,87.825,87.785,87.79,304400000.0
2009-07-07 02:30:00,87.79,87.79,87.76,87.77,275800000.0
2009-07-07 02:31:00,87.76,87.78,87.76,87.77,317400000.0
2009-07-07 02:32:00,87.77,87.785,87.755,87.765,351200000.0
2009-07-07 02:33:00,87.765,87.785,87.765,87.77,358800000.0
2009-07-07 02:34:00,87.775,87.805,87.775,87.805,131600000.0
2009-07-07 02:35:00,87.81,87.815,87.795,87.805,237200000.0
2009-07-07 02:36:00,87.805,87.82,87.805,87.81,294400000.0
2009-07-07 02:37:00,87.815,87.82,87.8,87.815,288400000.0
2009-07-07 02:38:00,87.805,87.815,87.8,87.8,392399999.0
2009-07-07 02:39:00,87.8,87.825,87.795,87.8,403200000.0
2009-07-07 02:40:00,87.8,87.82,87.8,87.815,151000000.0
2009-07-07 02:41:00,87.815,87.87,87.805,87.86,427800000.0
2009-07-07 02:42:00,87.865,87.87,87.845,87.855,633200000.0
2009-07-07 02:43:00,87.865,87.865,87.85,87.86,192400000.0
2009-07-07 02:44:00,87.86,87.86,87.82,87.83,327600000.0
2009-07-07 02:45:00,87.81,87.84,87.81,87.82,388400000.0
2009-07-07 02:46:00,87.83,87.845,87.79,87.83,651800000.0
2009-07-07 02:47:00,87.825,87.84,87.805,87.835,385400000.0
2009-07-07 02:48:00,87.83,87.84,87.82,87.825,344000000.0
2009-07-07 02:49:00,87.82,87.825,87.78,87.79,392200000.0
2009-07-07 02:50:00,87.79,87.81,87.755,87.81,446800000.0
2009-07-07 02:51:00,87.81,87.83,87.8,87.82,288800000.0
2009-07-07 02:52:00,87.82,87.82,87.81,87.815,74000000.0
2009-07-07 02:53:00,87.82,87.82,87.805,87.805,397800000.0
2009-07-07 02:54:00,87.805,87.83,87.795,87.815,530400000.0
2009-07-07 02:55:00,87.8,87.81,87.79,87.79,413600000.0
2009-07-07 02:56:00,87.79,87.79,87.765,87.765,546600000.0
2009-07-07 02:57:00,87.765,87.78,87.76,87.765,481200000.0
2009-07-07 02:58:00,87.765,87.78,87.73,87.75,580400000.0
2009-07-07 02:59:00,87.745,87.745,87.72,87.725,190200000.0
2009-07-07 03:00:00,87.735,87.79,87.72,87.775,637400000.0
2009-07-07 03:01:00,87.77,87.77,87.725,87.725,312000000.0
2009-07-07 03:02:00,87.725,87.735,87.695,87.725,443600000.0
2009-07-07 03:03:00,87.715,87.725,87.7,87.705,324800001.0
2009-07-07 03:04:00,87.705,87.73,87.7,87.73,432200000.0
2009-07-07 03:05:00,87.735,87.75,87.73,87.745,261000000.0
2009-07-07 03:06:00,87.745,87.75,87.725,87.745,292800000.0
2009-07-07 03:07:00,87.75,87.75,87.7,87.7,208800000.0
2009-07-07 03:08:00,87.7,87.73,87.7,87.73,258400000.0
2009-07-07 03:09:00,87.725,87.755,87.725,87.75,205600000.0
2009-07-07 03:10:00,87.755,87.755,87.735,87.74,135200000.0
2009-07-07 03:11:00,87.74,87.745,87.725,87.735,93600000.0
2009-07-07 03:12:00,87.73,87.755,87.73,87.755,196200000.0
2009-07-07 03:13:00,87.76,87.76,87.73,87.73,74800000.0
2009-07-07 03:14:00,87.73,87.755,87.73,87.735,189600000.0
2009-07-07 03:15:00,87.74,87.755,87.735,87.75,145800000.0
2009-07-07 03:16:00,87.745,87.755,87.74,87.74,252400000.0
2009-07-07 03:17:00,87.74,87.775,87.74,87.765,289400000.0
2009-07-07 03:18:00,87.77,87.78,87.76,87.775,165600000.0
2009-07-07 03:19:00,87.77,87.78,87.755,87.755,478400000.0
2009-07-07 03:20:00,87.755,87.755,87.735,87.745,258400000.0
2009-07-07 03:21:00,87.745,87.75,87.715,87.725,313600000.0
2009-07-07 03:22:00,87.73,87.74,87.73,87.74,124000000.0
2009-07-07 03:23:00,87.74,87.75,87.74,87.75,184800000.0
2009-07-07 03:24:00,87.75,87.75,87.74,87.745,68400000.0
2009-07-07 03:25:00,87.74,87.745,87.72,87.725,313200000.0
2009-07-07 03:26:00,87.73,87.74,87.725,87.74,204799999.0
2009-07-07 03:27:00,87.735,87.75,87.725,87.745,222400001.0
2009-07-07 03:28:00,87.745,87.76,87.73,87.735,207200000.0
2009-07-07 03:29:00,87.735,87.735,87.715,87.72,88400000.0
2009-07-07 03:30:00,87.715,87.74,87.7,87.72,307000000.0
2009-07-07 03:31:00,87.72,87.79,87.72,87.765,520000000.0
2009-07-07 03:32:00,87.765,87.805,87.755,87.8,295600000.0
2009-07-07 03:33:00,87.795,87.805,87.765,87.77,140200000.0
2009-07-07 03:34:00,87.77,87.79,87.76,87.78,246200000.0
2009-07-07 03:35:00,87.78,87.815,87.77,87.775,307600000.0
2009-07-07 03:36:00,87.78,87.785,87.78,87.78,69600000.0
2009-07-07 03:37:00,87.785,87.82,87.785,87.8,222400000.0
2009-07-07 03:38:00,87.8,87.83,87.8,87.825,563800005.0
2009-07-07 03:39:00,87.825,87.835,87.82,87.83,127800000.0
2009-07-07 03:40:00,87.83,87.84,87.82,87.83,460200002.0
2009-07-07 03:41:00,87.82,87.825,87.8,87.815,553400001.0
2009-07-07 03:42:00,87.815,87.82,87.775,87.78,224600000.0
2009-07-07 03:43:00,87.78,87.795,87.765,87.795,234800000.0
2009-07-07 03:44:00,87.795,87.795,87.755,87.775,394000002.0
2009-07-07 03:45:00,87.775,87.78,87.775,87.78,122800000.0
2009-07-07 03:46:00,87.78,87.78,87.755,87.755,218400000.0
2009-07-07 03:47:00,87.755,87.755,87.695,87.71,514200000.0
2009-07-07 03:48:00,87.705,87.715,87.7,87.71,270800000.0
2009-07-07 03:49:00,87.71,87.735,87.71,87.72,678000007.0
2009-07-07 03:50:00,87.72,87.735,87.72,87.73,355000004.0
2009-07-07 03:51:00,87.73,87.77,87.73,87.755,158800002.0
2009-07-07 03:52:00,87.755,87.755,87.715,87.73,501800000.0
2009-07-07 03:53:00,87.735,87.735,87.695,87.71,475999999.0
2009-07-07 03:54:00,87.71,87.71,87.705,87.705,125800003.0
2009-07-07 03:55:00,87.695,87.71,87.675,87.685,990000007.0
2009-07-07 03:56:00,87.69,87.69,87.665,87.685,283999998.0
2009-07-07 03:57:00,87.685,87.695,87.68,87.695,550600002.0
2009-07-07 03:58:00,87.695,87.725,87.69,87.725,231600000.0
2009-07-07 03:59:00,87.725,87.745,87.7,87.7,390600000.0
2009-07-07 04:00:00,87.685,87.715,87.68,87.71,819600013.0
2009-07-07 04:01:00,87.71,87.73,87.705,87.705,213600004.0
2009-07-07 04:02:00,87.7,87.735,87.7,87.725,112400000.0
2009-07-07 04:03:00,87.72,87.72,87.71,87.715,440000000.0
2009-07-07 04:04:00,87.715,87.745,87.715,87.745,110400001.0
2009-07-07 04:05:00,87.74,87.75,87.72,87.725,205600000.0
2009-07-07 04:06:00,87.73,87.745,87.73,87.745,185600001.0
2009-07-07 04:07:00,87.735,87.76,87.73,87.755,180799999.0
2009-07-07 04:08:00,87.755,87.77,87.75,87.76,75200000.0
2009-07-07 04:09:00,87.765,87.775,87.735,87.745,129600001.0
2009-07-07 04:10:00,87.75,87.815,87.735,87.795,1155200015.0
2009-07-07 04:11:00,87.795,87.9,87.795,87.885,1293600003.0
2009-07-07 04:12:00,87.885,87.89,87.815,87.815,482000006.0
2009-07-07 04:13:00,87.815,87.855,87.815,87.845,173200002.0
2009-07-07 04:14:00,87.85,87.85,87.815,87.85,246000001.0
2009-07-07 04:15:00,87.845,87.85,87.82,87.84,634600009.0
2009-07-07 04:16:00,87.84,87.855,87.835,87.855,526000004.0
2009-07-07 04:17:00,87.845,87.855,87.825,87.845,728800008.0
2009-07-07 04:18:00,87.84,87.845,87.83,87.835,898400022.0
2009-07-07 04:19:00,87.835,87.88,87.83,87.88,558600002.0
2009-07-07 04:20:00,87.875,87.875,87.825,87.825,418000006.0
2009-07-07 04:21:00,87.825,87.85,87.815,87.815,633200004.0
2009-07-07 04:22:00,87.8,87.83,87.8,87.83,295600004.0
2009-07-07 04:23:00,87.83,87.835,87.82,87.825,384400002.0
2009-07-07 04:24:00,87.825,87.83,87.81,87.825,407600007.0
2009-07-07 04:25:00,87.825,87.825,87.8,87.8,429600002.0
2009-07-07 04:26:00,87.8,87.82,87.8,87.82,289200000.0
2009-07-07 04:27:00,87.815,87.82,87.8,87.82,1078800011.0
2009-07-07 04:28:00,87.815,87.815,87.795,87.805,58400000.0
2009-07-07 04:29:00,87.81,87.81,87.8,87.805,57800001.0
2009-07-07 04:30:00,87.805,87.81,87.805,87.81,40400000.0
2009-07-07 04:31:00,87.805,87.81,87.805,87.81,27200000.0
2009-07-07 04:32:00,87.81,87.82,87.81,87.82,45200000.0
2009-07-07 04:33:00,87.82,87.83,87.795,87.805,69200000.0
2009-07-07 04:34:00,87.8,87.81,87.8,87.81,32800000.0
2009-07-07 04:35:00,87.805,87.81,87.805,87.81,76000000.0
2009-07-07 04:36:00,87.815,87.815,87.8,87.8,103600000.0
2009-07-07 04:37:00,87.795,87.8,87.79,87.8,440800010.0
2009-07-07 04:38:00,87.815,87.83,87.81,87.81,306800001.0
2009-07-07 04:39:00,87.805,87.805,87.795,87.8,260400005.0
2009-07-07 04:40:00,87.805,87.81,87.8,87.81,163200001.0
2009-07-07 04:41:00,87.81,87.81,87.8,87.8,598800012.0
2009-07-07 04:42:00,87.8,87.835,87.795,87.83,361600002.0
2009-07-07 04:43:00,87.835,87.84,87.815,87.835,262399999.0
2009-07-07 04:44:00,87.835,87.835,87.805,87.805,691600017.0
2009-07-07 04:45:00,87.815,87.815,87.8,87.8,60800001.0
2009-07-07 04:46:00,87.79,87.795,87.785,87.785,144000001.0
2009-07-07 04:47:00,87.785,87.785,87.775,87.775,84800000.0
2009-07-07 04:48:00,87.78,87.78,87.775,87.775,25200000.0
2009-07-07 04:49:00,87.775,87.81,87.775,87.8,243000000.0
2009-07-07 04:50:00,87.805,87.815,87.755,87.755,512800006.0
2009-07-07 04:51:00,87.755,87.79,87.755,87.77,364200001.0
2009-07-07 04:52:00,87.77,87.785,87.77,87.785,127200003.0
2009-07-07 04:53:00,87.785,87.79,87.785,87.79,172000003.0
2009-07-07 04:54:00,87.79,87.79,87.775,87.78,116400000.0
2009-07-07 04:55:00,87.78,87.78,87.76,87.77,499600010.0
2009-07-07 04:56:00,87.77,87.805,87.77,87.78,507400005.0
2009-07-07 04:57:00,87.785,87.8,87.785,87.8,304000004.0
2009-07-07 04:58:00,87.81,87.81,87.81,87.81,15600000.0
2009-07-07 04:59:00,87.81,87.81,87.78,87.78,89600001.0
2009-07-07 05:00:00,87.775,87.775,87.775,87.775,71000000.0
2009-07-07 05:01:00,87.77,87.78,87.77,87.78,388800003.0
2009-07-07 05:02:00,87.78,87.79,87.78,87.785,164400004.0
2009-07-07 05:03:00,87.785,87.785,87.78,87.78,122800001.0
2009-07-07 05:04:00,87.785,87.795,87.775,87.78,266200001.0
2009-07-07 05:05:00,87.775,87.78,87.765,87.765,236600003.0
2009-07-07 05:06:00,87.76,87.765,87.755,87.765,172800002.0
2009-07-07 05:07:00,87.765,87.775,87.76,87.77,279600002.0
2009-07-07 05:08:00,87.77,87.795,87.77,87.79,316000004.0
2009-07-07 05:09:00,87.785,87.79,87.765,87.785,633600008.0
2009-07-07 05:10:00,87.785,87.79,87.78,87.785,488400013.0
2009-07-07 05:11:00,87.785,87.795,87.78,87.795,250800003.0
2009-07-07 05:12:00,87.785,87.79,87.785,87.79,40000000.0
2009-07-07 05:13:00,87.785,87.79,87.785,87.785,94000000.0
2009-07-07 05:14:00,87.785,87.785,87.775,87.78,95000000.0
2009-07-07 05:15:00,87.78,87.795,87.78,87.78,172200000.0
2009-07-07 05:16:00,87.78,87.81,87.78,87.795,725000000.0
2009-07-07 05:17:00,87.795,87.795,87.79,87.795,90800002.0
2009-07-07 05:18:00,87.78,87.795,87.78,87.79,463000007.0
2009-07-07 05:19:00,87.785,87.81,87.785,87.81,222400001.0
2009-07-07 05:20:00,87.8,87.82,87.8,87.805,559799998.0
2009-07-07 05:21:00,87.81,87.86,87.805,87.845,484999999.0
2009-07-07 05:22:00,87.845,87.845,87.825,87.825,276800002.0
2009-07-07 05:23:00,87.825,87.83,87.81,87.815,245600002.0
2009-07-07 05:24:00,87.825,87.825,87.81,87.81,374400000.0
2009-07-07 05:25:00,87.81,87.83,87.81,87.82,396000007.0
2009-07-07 05:26:00,87.82,87.85,87.82,87.84,549400003.0
2009-07-07 05:27:00,87.855,87.855,87.845,87.85,165200001.0
2009-07-07 05:28:00,87.845,87.845,87.815,87.835,350000002.0
2009-07-07 05:29:00,87.845,87.845,87.84,87.845,40000000.0
2009-07-07 05:30:00,87.85,87.85,87.835,87.835,159000000.0
2009-07-07 05:31:00,87.84,87.84,87.805,87.815,181200000.0
2009-07-07 05:32:00,87.815,87.835,87.81,87.815,154400000.0
2009-07-07 05:33:00,87.795,87.805,87.795,87.8,269200000.0
2009-07-07 05:34:00,87.8,87.81,87.8,87.805,288400003.0
2009-07-07 05:35:00,87.81,87.815,87.81,87.815,184000000.0
2009-07-07 05:36:00,87.815,87.825,87.81,87.825,240000000.0
2009-07-07 05:37:00,87.825,87.83,87.82,87.82,242400002.0
2009-07-07 05:38:00,87.82,87.825,87.82,87.82,101200000.0
2009-07-07 05:39:00,87.815,87.82,87.815,87.82,48400000.0
2009-07-07 05:40:00,87.81,87.835,87.81,87.83,263600003.0
2009-07-07 05:41:00,87.825,87.84,87.825,87.83,241600001.0
2009-07-07 05:42:00,87.825,87.825,87.81,87.815,343200008.0
2009-07-07 05:43:00,87.825,87.855,87.82,87.845,787400005.0
2009-07-07 05:44:00,87.845,87.87,87.845,87.86,438400008.0
2009-07-07 05:45:00,87.86,87.86,87.845,87.845,511200009.0
2009-07-07 05:46:00,87.845,87.865,87.845,87.86,221200002.0
2009-07-07 05:47:00,87.86,87.875,87.855,87.865,238400005.0
2009-07-07 05:48:00,87.865,87.865,87.85,87.855,490000005.0
2009-07-07 05:49:00,87.86,87.87,87.86,87.865,297600009.0
2009-07-07 05:50:00,87.86,87.875,87.86,87.87,569600016.0
2009-07-07 05:51:00,87.875,87.88,87.875,87.875,280400008.0
2009-07-07 05:52:00,87.88,87.895,87.875,87.895,265200004.0
2009-07-07 05:53:00,87.9,87.9,87.875,87.875,147200000.0
2009-07-07 05:54:00,87.87,87.88,87.86,87.865,236800003.0
2009-07-07 05:55:00,87.87,87.875,87.87,87.875,78800000.0
2009-07-07 05:56:00,87.88,87.915,87.88,87.91,398800002.0
2009-07-07 05:57:00,87.895,87.905,87.895,87.905,178400001.0
2009-07-07 05:58:00,87.905,87.91,87.895,87.895,487600003.0
2009-07-07 05:59:00,87.895,87.905,87.89,87.895,301200000.0
2009-07-07 06:00:00,87.895,87.9,87.88,87.89,322000001.0
2009-07-07 06:01:00,87.89,87.895,87.89,87.895,151600000.0
2009-07-07 06:02:00,87.895,87.895,87.865,87.87,261600000.0
2009-07-07 06:03:00,87.87,87.87,87.86,87.87,295600001.0
2009-07-07 06:04:00,87.865,87.875,87.865,87.865,488000000.0
2009-07-07 06:05:00,87.865,87.865,87.845,87.85,543200001.0
2009-07-07 06:06:00,87.85,87.85,87.845,87.85,77200000.0
2009-07-07 06:07:00,87.85,87.85,87.845,87.845,144000000.0
2009-07-07 06:08:00,87.85,87.85,87.84,87.845,176000000.0
2009-07-07 06:09:00,87.845,87.845,87.84,87.845,136000000.0
2009-07-07 06:10:00,87.845,87.885,87.84,87.865,449600004.0
2009-07-07 06:11:00,87.865,87.865,87.85,87.85,421200000.0
2009-07-07 06:12:00,87.85,87.865,87.84,87.84,383200002.0
2009-07-07 06:13:00,87.84,87.85,87.83,87.845,766600006.0
2009-07-07 06:14:00,87.845,87.855,87.84,87.855,743600007.0
2009-07-07 06:15:00,87.855,87.865,87.845,87.855,1064400014.0
2009-07-07 06:16:00,87.855,87.865,87.84,87.845,724000008.0
2009-07-07 06:17:00,87.84,87.845,87.81,87.82,770800007.0
2009-07-07 06:18:00,87.815,87.82,87.795,87.82,850400014.0
2009-07-07 06:19:00,87.82,87.82,87.8,87.81,145200000.0
2009-07-07 06:20:00,87.81,87.815,87.805,87.805,375600005.0
2009-07-07 06:21:00,87.805,87.81,87.8,87.81,150800000.0
2009-07-07 06:22:00,87.815,87.815,87.8,87.8,201400000.0
2009-07-07 06:23:00,87.81,87.81,87.81,87.81,16800000.0
2009-07-07 06:24:00,87.81,87.81,87.81,87.81,64800000.0
2009-07-07 06:25:00,87.81,87.835,87.795,87.835,969600005.0
2009-07-07 06:26:00,87.835,87.865,87.835,87.85,446800002.0
2009-07-07 06:27:00,87.85,87.85,87.845,87.85,56000000.0
2009-07-07 06:28:00,87.85,87.86,87.845,87.86,425400001.0
2009-07-07 06:29:00,87.865,87.87,87.85,87.865,202600000.0
2009-07-07 06:30:00,87.87,87.87,87.835,87.845,338000000.0
2009-07-07 06:31:00,87.845,87.845,87.79,87.8,830400007.0
2009-07-07 06:32:00,87.8,87.875,87.8,87.875,642800006.0
2009-07-07 06:33:00,87.87,87.87,87.835,87.855,678800003.0
2009-07-07 06:34:00,87.855,87.875,87.855,87.865,650000002.0
2009-07-07 06:35:00,87.852,87.855,87.85,87.852,433200011.0
2009-07-07 06:36:00,87.855,87.87,87.855,87.865,29200000.0
2009-07-07 06:37:00,87.865,87.865,87.855,87.855,197200000.0
2009-07-07 06:38:00,87.855,87.885,87.855,87.875,453400002.0
2009-07-07 06:39:00,87.87,87.88,87.86,87.86,458400000.0
2009-07-07 06:40:00,87.86,87.88,87.86,87.87,545600002.0
2009-07-07 06:41:00,87.87,87.885,87.87,87.875,517399999.0
2009-07-07 06:42:00,87.875,87.915,87.875,87.915,646800006.0
2009-07-07 06:43:00,87.91,87.915,87.905,87.91,701200009.0
2009-07-07 06:44:00,87.915,87.925,87.905,87.925,760800006.0
2009-07-07 06:45:00,87.925,87.945,87.895,87.895,858000007.0
2009-07-07 06:46:00,87.895,87.9,87.87,87.89,697000007.0
2009-07-07 06:47:00,87.89,87.89,87.87,87.885,293200002.0
2009-07-07 06:48:00,87.885,87.885,87.86,87.86,145200000.0
2009-07-07 06:49:00,87.855,87.86,87.84,87.845,404800011.0
2009-07-07 06:50:00,87.85,87.855,87.845,87.85,75200001.0
2009-07-07 06:51:00,87.855,87.875,87.855,87.865,300400000.0
2009-07-07 06:52:00,87.865,87.885,87.865,87.885,379200002.0
2009-07-07 06:53:00,87.885,87.895,87.88,87.885,362000000.0
2009-07-07 06:54:00,87.885,87.885,87.88,87.885,224800005.0
2009-07-07 06:55:00,87.875,87.895,87.87,87.885,386000006.0
2009-07-07 06:56:00,87.885,87.89,87.87,87.875,280400003.0
2009-07-07 06:57:00,87.87,87.89,87.87,87.88,305600003.0
2009-07-07 06:58:00,87.88,87.885,87.825,87.825,146600000.0
2009-07-07 06:59:00,87.825,87.85,87.825,87.845,293000002.0
2009-07-07 07:00:00,87.845,87.87,87.845,87.87,107600002.0
2009-07-07 07:01:00,87.855,87.87,87.855,87.86,180400000.0
2009-07-07 07:02:00,87.86,87.88,87.85,87.88,277400002.0
2009-07-07 07:03:00,87.885,87.885,87.865,87.87,122000001.0
2009-07-07 07:04:00,87.87,87.87,87.845,87.865,266000000.0
2009-07-07 07:05:00,87.865,87.865,87.835,87.84,218000002.0
2009-07-07 07:06:00,87.845,87.855,87.84,87.85,368000004.0
2009-07-07 07:07:00,87.85,87.855,87.84,87.845,320800005.0
2009-07-07 07:08:00,87.845,87.875,87.845,87.87,317200000.0
2009-07-07 07:09:00,87.875,87.885,87.87,87.87,269600000.0
2009-07-07 07:10:00,87.87,87.88,87.865,87.87,211200003.0
2009-07-07 07:11:00,87.87,87.89,87.87,87.89,514000000.0
2009-07-07 07:12:00,87.895,87.92,87.89,87.91,579600003.0
2009-07-07 07:13:00,87.91,87.95,87.905,87.95,715400002.0
2009-07-07 07:14:00,87.945,87.95,87.915,87.925,600400001.0
2009-07-07 07:15:00,87.92,87.925,87.91,87.915,73600000.0
2009-07-07 07:16:00,87.905,87.91,87.88,87.89,97200000.0
2009-07-07 07:17:00,87.895,87.895,87.87,87.885,618800005.0
2009-07-07 07:18:00,87.895,87.895,87.875,87.875,438000009.0
2009-07-07 07:19:00,87.875,87.89,87.85,87.855,1058800005.0
2009-07-07 07:20:00,87.86,87.875,87.835,87.845,954600016.0
2009-07-07 07:21:00,87.845,87.845,87.8,87.825,921600013.0
2009-07-07 07:22:00,87.815,87.825,87.805,87.805,734800015.0
2009-07-07 07:23:00,87.8,87.82,87.795,87.805,500400006.0
2009-07-07 07:24:00,87.805,87.825,87.805,87.815,634800018.0
2009-07-07 07:25:00,87.82,87.835,87.81,87.825,470000006.0
2009-07-07 07:26:00,87.825,87.84,87.82,87.82,427400004.0
2009-07-07 07:27:00,87.82,87.82,87.78,87.785,693600019.0
2009-07-07 07:28:00,87.785,87.825,87.785,87.81,464799993.0
2009-07-07 07:29:00,87.815,87.84,87.795,87.815,556000004.0
2009-07-07 07:30:00,87.82,87.82,87.78,87.79,977600015.0
2009-07-07 07:31:00,87.78,87.785,87.75,87.77,897200009.0
2009-07-07 07:32:00,87.77,87.775,87.75,87.765,428600001.0
2009-07-07 07:33:00,87.765,87.77,87.76,87.765,124000000.0
2009-07-07 07:34:00,87.765,87.795,87.765,87.795,274200001.0
2009-07-07 07:35:00,87.785,87.795,87.785,87.795,483199999.0
2009-07-07 07:36:00,87.79,87.795,87.785,87.79,277999999.0
2009-07-07 07:37:00,87.795,87.82,87.775,87.815,829000000.0
2009-07-07 07:38:00,87.81,87.82,87.795,87.795,331400004.0
2009-07-07 07:39:00,87.79,87.795,87.75,87.765,506400004.0
2009-07-07 07:40:00,87.76,87.775,87.755,87.755,313000001.0
2009-07-07 07:41:00,87.765,87.78,87.75,87.76,318000001.0
2009-07-07 07:42:00,87.76,87.76,87.73,87.73,294000001.0
2009-07-07 07:43:00,87.735,87.735,87.725,87.725,406800004.0
2009-07-07 07:44:00,87.72,87.73,87.71,87.725,617400007.0
2009-07-07 07:45:00,87.73,87.74,87.73,87.73,458400006.0
2009-07-07 07:46:00,87.735,87.74,87.73,87.74,328800004.0
2009-07-07 07:47:00,87.735,87.74,87.73,87.735,306000004.0
2009-07-07 07:48:00,87.73,87.73,87.72,87.725,548000004.0
2009-07-07 07:49:00,87.735,87.75,87.73,87.745,567000006.0
2009-07-07 07:50:00,87.75,87.755,87.75,87.75,298400005.0
2009-07-07 07:51:00,87.75,87.765,87.745,87.765,286800004.0
2009-07-07 07:52:00,87.765,87.79,87.765,87.77,483600007.0
2009-07-07 07:53:00,87.775,87.775,87.735,87.74,616000009.0
2009-07-07 07:54:00,87.74,87.76,87.72,87.725,473400007.0
2009-07-07 07:55:00,87.72,87.735,87.68,87.7,1130400011.0
2009-07-07 07:56:00,87.705,87.71,87.685,87.69,699800004.0
2009-07-07 07:57:00,87.69,87.73,87.685,87.705,779200001.0
2009-07-07 07:58:00,87.71,87.73,87.675,87.685,993600005.0
2009-07-07 07:59:00,87.675,87.695,87.67,87.685,606800003.0
2009-07-07 08:00:00,87.69,87.71,87.685,87.69,805600004.0
2009-07-07 08:01:00,87.69,87.695,87.67,87.675,1328800013.0
2009-07-07 08:02:00,87.685,87.725,87.685,87.705,1108999986.0
2009-07-07 08:03:00,87.71,87.745,87.7,87.7,1193600004.0
2009-07-07 08:04:00,87.7,87.7,87.675,87.68,565600006.0
2009-07-07 08:05:00,87.68,87.68,87.67,87.68,433600006.0
2009-07-07 08:06:00,87.68,87.685,87.66,87.68,451200003.0
2009-07-07 08:07:00,87.68,87.68,87.665,87.675,179600001.0
2009-07-07 08:08:00,87.68,87.7,87.67,87.68,411200006.0
2009-07-07 08:09:00,87.68,87.705,87.675,87.705,600000004.0
2009-07-07 08:10:00,87.705,87.785,87.7,87.75,518800005.0
2009-07-07 08:11:00,87.75,87.75,87.72,87.72,500000005.0
2009-07-07 08:12:00,87.725,87.74,87.705,87.735,478400003.0
2009-07-07 08:13:00,87.735,87.74,87.725,87.73,508000004.0
2009-07-07 08:14:00,87.73,87.73,87.695,87.7,1018400014.0
2009-07-07 08:15:00,87.7,87.705,87.68,87.7,587600002.0
2009-07-07 08:16:00,87.715,87.715,87.65,87.655,802400004.0
2009-07-07 08:17:00,87.655,87.695,87.64,87.685,839799998.0
2009-07-07 08:18:00,87.685,87.7,87.675,87.695,982400007.0
2009-07-07 08:19:00,87.7,87.71,87.615,87.645,1219200013.0
2009-07-07 08:20:00,87.645,87.655,87.585,87.605,1176800010.0
2009-07-07 08:21:00,87.605,87.62,87.58,87.585,1459200015.0
2009-07-07 08:22:00,87.585,87.585,87.555,87.56,1098000010.0
2009-07-07 08:23:00,87.565,87.585,87.555,87.565,1109200009.0
2009-07-07 08:24:00,87.565,87.57,87.515,87.515,454800007.0
2009-07-07 08:25:00,87.515,87.525,87.46,87.46,1104000016.0
2009-07-07 08:26:00,87.465,87.465,87.425,87.43,815200004.0
2009-07-07 08:27:00,87.425,87.455,87.415,87.45,664000002.0
2009-07-07 08:28:00,87.45,87.465,87.435,87.455,806600003.0
2009-07-07 08:29:00,87.455,87.475,87.44,87.47,398800001.0
2009-07-07 08:30:00,87.47,87.54,87.47,87.515,313600001.0
2009-07-07 08:31:00,87.515,87.52,87.44,87.445,586800001.0
2009-07-07 08:32:00,87.44,87.445,87.415,87.415,491600000.0
2009-07-07 08:33:00,87.41,87.41,87.315,87.33,1578200005.0
2009-07-07 08:34:00,87.325,87.39,87.325,87.385,1286800005.0
2009-07-07 08:35:00,87.38,87.4,87.37,87.375,812199996.0
2009-07-07 08:36:00,87.37,87.37,87.34,87.35,837000009.0
2009-07-07 08:37:00,87.355,87.365,87.29,87.365,1462400002.0
2009-07-07 08:38:00,87.365,87.395,87.365,87.385,1028399997.0
2009-07-07 08:39:00,87.385,87.415,87.375,87.385,1441400008.0
2009-07-07 08:40:00,87.38,87.395,87.375,87.38,827200005.0
2009-07-07 08:41:00,87.38,87.385,87.325,87.35,626400003.0
2009-07-07 08:42:00,87.345,87.36,87.315,87.315,1180200002.0
2009-07-07 08:43:00,87.315,87.325,87.285,87.29,1425200002.0
2009-07-07 08:44:00,87.29,87.34,87.28,87.33,1164200003.0
2009-07-07 08:45:00,87.33,87.345,87.275,87.275,1504200003.0
2009-07-07 08:46:00,87.275,87.31,87.26,87.285,1498400010.0
2009-07-07 08:47:00,87.285,87.33,87.285,87.325,834800005.0
2009-07-07 08:48:00,87.325,87.335,87.32,87.325,1021999995.0
2009-07-07 08:49:00,87.32,87.335,87.29,87.32,1327800007.0
2009-07-07 08:50:00,87.325,87.33,87.295,87.295,991999998.0
2009-07-07 08:51:00,87.295,87.305,87.28,87.305,956800000.0
2009-07-07 08:52:00,87.315,87.34,87.315,87.335,504000006.0
2009-07-07 08:53:00,87.33,87.345,87.32,87.325,721800004.0
2009-07-07 08:54:00,87.325,87.345,87.32,87.325,427200003.0
2009-07-07 08:55:00,87.335,87.365,87.335,87.365,411600003.0
2009-07-07 08:56:00,87.365,87.375,87.36,87.37,341600004.0
2009-07-07 08:57:00,87.37,87.375,87.345,87.35,454800000.0
2009-07-07 08:58:00,87.35,87.37,87.35,87.36,399200002.0
2009-07-07 08:59:00,87.36,87.39,87.355,87.38,779600007.0
2009-07-07 09:00:00,87.38,87.405,87.37,87.4,969600004.0
2009-07-07 09:01:00,87.39,87.44,87.39,87.43,994000004.0
2009-07-07 09:02:00,87.425,87.45,87.415,87.435,1280800012.0
2009-07-07 09:03:00,87.435,87.48,87.425,87.46,875200002.0
2009-07-07 09:04:00,87.465,87.49,87.45,87.45,425600002.0
2009-07-07 09:05:00,87.455,87.46,87.41,87.41,703199998.0
2009-07-07 09:06:00,87.415,87.415,87.375,87.375,934200007.0
2009-07-07 09:07:00,87.375,87.41,87.36,87.36,1579200003.0
2009-07-07 09:08:00,87.36,87.405,87.36,87.385,1233199999.0
2009-07-07 09:09:00,87.37,87.375,87.35,87.37,852800002.0
2009-07-07 09:10:00,87.365,87.375,87.345,87.345,1186200007.0
2009-07-07 09:11:00,87.345,87.35,87.31,87.33,1425999999.0
2009-07-07 09:12:00,87.325,87.345,87.295,87.345,1303400012.0
2009-07-07 09:13:00,87.345,87.345,87.3,87.315,1348400013.0
2009-07-07 09:14:00,87.315,87.32,87.285,87.295,987600000.0
2009-07-07 09:15:00,87.3,87.305,87.225,87.255,1251200003.0
2009-07-07 09:16:00,87.255,87.26,87.235,87.245,1315400012.0
2009-07-07 09:17:00,87.25,87.255,87.22,87.23,954800002.0
2009-07-07 09:18:00,87.225,87.24,87.215,87.23,597600007.0
2009-07-07 09:19:00,87.225,87.225,87.195,87.205,923600016.0
2009-07-07 09:20:00,87.205,87.23,87.19,87.215,1208800006.0
2009-07-07 09:21:00,87.215,87.24,87.2,87.225,1261400011.0
2009-07-07 09:22:00,87.225,87.27,87.225,87.26,616800005.0
2009-07-07 09:23:00,87.265,87.265,87.145,87.155,1672400015.0
2009-07-07 09:24:00,87.155,87.165,87.1,87.165,1296400010.0
2009-07-07 09:25:00,87.16,87.175,87.16,87.165,752000007.0
2009-07-07 09:26:00,87.165,87.21,87.15,87.2,1009200016.0
2009-07-07 09:27:00,87.195,87.2,87.155,87.18,1261400009.0
2009-07-07 09:28:00,87.18,87.185,87.14,87.145,905400007.0
2009-07-07 09:29:00,87.145,87.17,87.13,87.145,1272600012.0
2009-07-07 09:30:00,87.145,87.165,87.095,87.11,948200009.0
2009-07-07 09:31:00,87.11,87.14,87.105,87.11,987000007.0
2009-07-07 09:32:00,87.11,87.13,87.105,87.13,924400006.0
2009-07-07 09:33:00,87.125,87.15,87.125,87.145,1520000010.0
2009-07-07 09:34:00,87.16,87.205,87.155,87.195,1006799997.0
2009-07-07 09:35:00,87.195,87.23,87.185,87.215,811400007.0
2009-07-07 09:36:00,87.22,87.255,87.21,87.235,1530400008.0
2009-07-07 09:37:00,87.23,87.255,87.23,87.24,1290400015.0
2009-07-07 09:38:00,87.24,87.24,87.2,87.21,1286800012.0
2009-07-07 09:39:00,87.21,87.22,87.195,87.215,1343200022.0
2009-07-07 09:40:00,87.215,87.225,87.205,87.205,746400003.0
2009-07-07 09:41:00,87.22,87.23,87.195,87.22,939400002.0
2009-07-07 09:42:00,87.22,87.22,87.21,87.22,548600003.0
2009-07-07 09:43:00,87.215,87.235,87.215,87.23,1051800005.0
2009-07-07 09:44:00,87.23,87.255,87.23,87.24,510800001.0
2009-07-07 09:45:00,87.235,87.245,87.225,87.225,728200012.0
2009-07-07 09:46:00,87.22,87.235,87.22,87.23,995000011.0
2009-07-07 09:47:00,87.235,87.255,87.2,87.215,1296200011.0
2009-07-07 09:48:00,87.215,87.27,87.215,87.27,626400007.0
2009-07-07 09:49:00,87.265,87.3,87.26,87.3,1210000005.0
2009-07-07 09:50:00,87.3,87.31,87.285,87.295,880799995.0
2009-07-07 09:51:00,87.29,87.295,87.285,87.285,437200001.0
2009-07-07 09:52:00,87.285,87.295,87.28,87.29,850799998.0
2009-07-07 09:53:00,87.29,87.31,87.28,87.31,701600008.0
2009-07-07 09:54:00,87.305,87.31,87.28,87.305,1041600013.0
2009-07-07 09:55:00,87.305,87.31,87.29,87.31,682800014.0
2009-07-07 09:56:00,87.31,87.34,87.31,87.33,937400008.0
2009-07-07 09:57:00,87.325,87.33,87.295,87.32,558800001.0
2009-07-07 09:58:00,87.315,87.335,87.305,87.33,856600007.0
2009-07-07 09:59:00,87.33,87.345,87.315,87.345,734400001.0
2009-07-07 10:00:00,87.335,87.35,87.325,87.35,897599999.0
2009-07-07 10:01:00,87.345,87.35,87.31,87.31,912399997.0
2009-07-07 10:02:00,87.31,87.32,87.295,87.3,812400007.0
2009-07-07 10:03:00,87.295,87.295,87.255,87.26,939600005.0
2009-07-07 10:04:00,87.26,87.27,87.23,87.23,557200005.0
2009-07-07 10:05:00,87.235,87.235,87.185,87.22,1171200011.0
2009-07-07 10:06:00,87.225,87.235,87.215,87.22,637600002.0
2009-07-07 10:07:00,87.225,87.28,87.225,87.24,958800004.0
2009-07-07 10:08:00,87.24,87.265,87.23,87.25,1316599999.0
2009-07-07 10:09:00,87.255,87.255,87.185,87.185,1145400008.0
2009-07-07 10:10:00,87.185,87.22,87.175,87.185,1660600000.0
2009-07-07 10:11:00,87.19,87.2,87.16,87.17,1056400008.0
2009-07-07 10:12:00,87.17,87.2,87.155,87.165,862800004.0
2009-07-07 10:13:00,87.175,87.205,87.155,87.205,794400013.0
2009-07-07 10:14:00,87.2,87.215,87.165,87.175,226000000.0
2009-07-07 10:15:00,87.175,87.175,87.13,87.155,357200000.0
2009-07-07 10:16:00,87.15,87.15,87.09,87.095,780799998.0
2009-07-07 10:17:00,87.095,87.125,87.09,87.105,1668000006.0
2009-07-07 10:18:00,87.105,87.115,87.095,87.105,1479800027.0
2009-07-07 10:19:00,87.11,87.12,87.09,87.105,984400014.0
2009-07-07 10:20:00,87.11,87.175,87.105,87.16,1595600007.0
2009-07-07 10:21:00,87.16,87.165,87.115,87.12,1575600003.0
2009-07-07 10:22:00,87.125,87.145,87.12,87.145,951600005.0
2009-07-07 10:23:00,87.145,87.18,87.14,87.175,1181800009.0
2009-07-07 10:24:00,87.18,87.21,87.17,87.17,1427400009.0
2009-07-07 10:25:00,87.17,87.235,87.17,87.2,1155400010.0
2009-07-07 10:26:00,87.2,87.245,87.195,87.235,1365600016.0
2009-07-07 10:27:00,87.23,87.265,87.22,87.25,1274200013.0
2009-07-07 10:28:00,87.255,87.26,87.235,87.24,1034400007.0
2009-07-07 10:29:00,87.235,87.26,87.22,87.26,1264400021.0
2009-07-07 10:30:00,87.26,87.265,87.185,87.235,1767799987.0
2009-07-07 10:31:00,87.235,87.295,87.235,87.29,872000002.0
2009-07-07 10:32:00,87.295,87.315,87.275,87.29,863200004.0
2009-07-07 10:33:00,87.29,87.305,87.275,87.275,1286800000.0
2009-07-07 10:34:00,87.275,87.285,87.24,87.25,1161400009.0
2009-07-07 10:35:00,87.25,87.285,87.245,87.275,1394400000.0
2009-07-07 10:36:00,87.275,87.285,87.245,87.245,1259600002.0
2009-07-07 10:37:00,87.245,87.285,87.245,87.275,1336400000.0
2009-07-07 10:38:00,87.275,87.285,87.27,87.275,1011600002.0
2009-07-07 10:39:00,87.27,87.285,87.27,87.285,487200001.0
2009-07-07 10:40:00,87.285,87.32,87.285,87.305,1430400022.0
2009-07-07 10:41:00,87.305,87.335,87.295,87.325,1587800006.0
2009-07-07 10:42:00,87.33,87.345,87.295,87.3,1080400012.0
2009-07-07 10:43:00,87.3,87.32,87.29,87.315,1539600011.0
2009-07-07 10:44:00,87.325,87.36,87.315,87.345,1525599999.0
2009-07-07 10:45:00,87.345,87.365,87.335,87.35,892400013.0
2009-07-07 10:46:00,87.35,87.4,87.35,87.395,1384200017.0
2009-07-07 10:47:00,87.395,87.395,87.365,87.395,1632000006.0
2009-07-07 10:48:00,87.39,87.42,87.385,87.405,1729800005.0
2009-07-07 10:49:00,87.405,87.41,87.395,87.405,1095200009.0
2009-07-07 10:50:00,87.405,87.44,87.385,87.43,951200007.0
2009-07-07 10:51:00,87.435,87.45,87.43,87.44,663200005.0
2009-07-07 10:52:00,87.44,87.515,87.44,87.505,1072000014.0
2009-07-07 10:53:00,87.505,87.525,87.5,87.52,1318400006.0
2009-07-07 10:54:00,87.52,87.555,87.51,87.545,1200200011.0
2009-07-07 10:55:00,87.545,87.575,87.545,87.56,1894399991.0
2009-07-07 10:56:00,87.56,87.56,87.51,87.52,1297599998.0
2009-07-07 10:57:00,87.515,87.545,87.5,87.52,812799997.0
2009-07-07 10:58:00,87.515,87.545,87.505,87.545,968400008.0
2009-07-07 10:59:00,87.54,87.545,87.53,87.54,574800002.0
2009-07-07 11:00:00,87.545,87.58,87.545,87.58,835200011.0
2009-07-07 11:01:00,87.59,87.59,87.56,87.57,843199999.0
2009-07-07 11:02:00,87.565,87.575,87.55,87.57,1187200012.0
2009-07-07 11:03:00,87.565,87.565,87.54,87.545,833600005.0
2009-07-07 11:04:00,87.545,87.545,87.52,87.53,755600011.0
2009-07-07 11:05:00,87.53,87.54,87.51,87.535,823200014.0
2009-07-07 11:06:00,87.525,87.54,87.515,87.53,1145200022.0
2009-07-07 11:07:00,87.53,87.535,87.515,87.53,1090400008.0
2009-07-07 11:08:00,87.54,87.55,87.53,87.545,908400016.0
2009-07-07 11:09:00,87.545,87.565,87.515,87.515,939200007.0
2009-07-07 11:10:00,87.52,87.52,87.49,87.515,1110800010.0
2009-07-07 11:11:00,87.51,87.535,87.5,87.53,944400014.0
2009-07-07 11:12:00,87.53,87.53,87.5,87.505,839800000.0
2009-07-07 11:13:00,87.505,87.505,87.47,87.475,1394800005.0
2009-07-07 11:14:00,87.48,87.515,87.475,87.5,1029600012.0
2009-07-07 11:15:00,87.5,87.52,87.495,87.515,1052000007.0
2009-07-07 11:16:00,87.51,87.525,87.51,87.51,608400004.0
2009-07-07 11:17:00,87.5,87.525,87.5,87.505,212800000.0
2009-07-07 11:18:00,87.51,87.52,87.495,87.52,665200007.0
2009-07-07 11:19:00,87.52,87.53,87.505,87.505,539200004.0
2009-07-07 11:20:00,87.505,87.525,87.5,87.515,563000011.0
2009-07-07 11:21:00,87.52,87.54,87.515,87.52,342800006.0
2009-07-07 11:22:00,87.52,87.64,87.495,87.64,1309400004.0
2009-07-07 11:23:00,87.64,87.74,87.64,87.72,1028000009.0
2009-07-07 11:24:00,87.72,87.72,87.69,87.695,829600008.0
2009-07-07 11:25:00,87.705,87.705,87.66,87.685,929200001.0
2009-07-07 11:26:00,87.685,87.695,87.68,87.685,1071200013.0
2009-07-07 11:27:00,87.685,87.69,87.635,87.645,808800010.0
2009-07-07 11:28:00,87.64,87.65,87.62,87.635,970400002.0
2009-07-07 11:29:00,87.635,87.66,87.625,87.645,921600013.0
2009-07-07 11:30:00,87.645,87.66,87.63,87.635,828800005.0
2009-07-07 11:31:00,87.635,87.645,87.625,87.645,1107800012.0
2009-07-07 11:32:00,87.64,87.665,87.64,87.66,434000002.0
2009-07-07 11:33:00,87.66,87.695,87.65,87.68,684799998.0
2009-07-07 11:34:00,87.675,87.685,87.665,87.675,553600002.0
2009-07-07 11:35:00,87.675,87.685,87.665,87.675,267600000.0
2009-07-07 11:36:00,87.675,87.68,87.665,87.675,270000001.0
2009-07-07 11:37:00,87.68,87.68,87.675,87.68,118400001.0
2009-07-07 11:38:00,87.67,87.68,87.645,87.645,618000002.0
2009-07-07 11:39:00,87.65,87.65,87.605,87.61,394800002.0
2009-07-07 11:40:00,87.605,87.61,87.575,87.58,351999999.0
2009-07-07 11:41:00,87.58,87.61,87.575,87.6,438800000.0
2009-07-07 11:42:00,87.6,87.625,87.595,87.6,793200003.0
2009-07-07 11:43:00,87.6,87.615,87.595,87.615,900399997.0
2009-07-07 11:44:00,87.615,87.62,87.6,87.615,357600004.0
2009-07-07 11:45:00,87.615,87.63,87.585,87.63,1537400008.0
2009-07-07 11:46:00,87.625,87.665,87.615,87.64,1324200008.0
2009-07-07 11:47:00,87.645,87.675,87.625,87.655,1501199999.0
2009-07-07 11:48:00,87.645,87.685,87.645,87.675,326800002.0
2009-07-07 11:49:00,87.675,87.675,87.66,87.66,397600001.0
2009-07-07 11:50:00,87.66,87.67,87.65,87.67,746000000.0
2009-07-07 11:51:00,87.665,87.685,87.665,87.67,239999999.0
2009-07-07 11:52:00,87.68,87.695,87.675,87.685,389199998.0
2009-07-07 11:53:00,87.68,87.69,87.65,87.65,519600002.0
2009-07-07 11:54:00,87.65,87.685,87.645,87.68,1398000000.0
2009-07-07 11:55:00,87.68,87.72,87.68,87.705,1612199986.0
2009-07-07 11:56:00,87.71,87.715,87.695,87.71,503399999.0
2009-07-07 11:57:00,87.71,87.765,87.7,87.755,1288800015.0
2009-07-07 11:58:00,87.755,87.805,87.745,87.765,655600002.0
2009-07-07 11:59:00,87.765,87.775,87.755,87.77,674000001.0
2009-07-07 12:00:00,87.77,87.865,87.765,87.84,1086800008.0
2009-07-07 12:01:00,87.835,87.855,87.82,87.85,1272400014.0
2009-07-07 12:02:00,87.85,87.85,87.82,87.835,1205400007.0
2009-07-07 12:03:00,87.845,87.85,87.77,87.78,1385600001.0
2009-07-07 12:04:00,87.78,87.81,87.75,87.76,412000001.0
2009-07-07 12:05:00,87.76,87.78,87.72,87.74,1392000010.0
2009-07-07 12:06:00,87.735,87.765,87.72,87.765,1287200012.0
2009-07-07 12:07:00,87.765,87.795,87.76,87.785,993600015.0
2009-07-07 12:08:00,87.785,87.785,87.745,87.76,1194799999.0
2009-07-07 12:09:00,87.76,87.77,87.715,87.73,1460400016.0
2009-07-07 12:10:00,87.73,87.77,87.72,87.765,1822599998.0
2009-07-07 12:11:00,87.765,87.785,87.765,87.77,1006800009.0
2009-07-07 12:12:00,87.77,87.775,87.75,87.765,1090800009.0
2009-07-07 12:13:00,87.765,87.795,87.755,87.76,1064000006.0
2009-07-07 12:14:00,87.765,87.765,87.725,87.725,953600013.0
2009-07-07 12:15:00,87.73,87.765,87.72,87.755,1618800007.0
2009-07-07 12:16:00,87.75,87.765,87.74,87.765,934400008.0
2009-07-07 12:17:00,87.765,87.77,87.745,87.77,638400005.0
2009-07-07 12:18:00,87.76,87.765,87.75,87.765,317600002.0
2009-07-07 12:19:00,87.775,87.775,87.745,87.745,415999999.0
2009-07-07 12:20:00,87.75,87.76,87.725,87.725,798600002.0
2009-07-07 12:21:00,87.725,87.745,87.725,87.74,1337599996.0
2009-07-07 12:22:00,87.745,87.75,87.72,87.73,679999992.0
2009-07-07 12:23:00,87.735,87.74,87.725,87.73,514800004.0
2009-07-07 12:24:00,87.72,87.72,87.67,87.675,1632399999.0
2009-07-07 12:25:00,87.675,87.71,87.67,87.705,979200012.0
2009-07-07 12:26:00,87.705,87.71,87.665,87.69,814000014.0
2009-07-07 12:27:00,87.7,87.7,87.69,87.695,362400002.0
2009-07-07 12:28:00,87.69,87.745,87.69,87.725,609200007.0
2009-07-07 12:29:00,87.72,87.73,87.69,87.69,588000009.0
2009-07-07 12:30:00,87.695,87.745,87.695,87.735,724800008.0
2009-07-07 12:31:00,87.735,87.765,87.73,87.735,1446000008.0
2009-07-07 12:32:00,87.74,87.75,87.735,87.74,635199999.0
2009-07-07 12:33:00,87.74,87.745,87.73,87.74,708800004.0
2009-07-07 12:34:00,87.74,87.755,87.74,87.755,1129600008.0
2009-07-07 12:35:00,87.75,87.76,87.695,87.695,1801600029.0
2009-07-07 12:36:00,87.705,87.73,87.7,87.73,914800002.0
2009-07-07 12:37:00,87.735,87.735,87.695,87.705,983800002.0
2009-07-07 12:38:00,87.71,87.715,87.695,87.705,805800013.0
2009-07-07 12:39:00,87.695,87.7,87.67,87.675,760000006.0
2009-07-07 12:40:00,87.67,87.71,87.67,87.71,486000004.0
2009-07-07 12:41:00,87.71,87.72,87.7,87.705,187200000.0
2009-07-07 12:42:00,87.705,87.715,87.68,87.68,281600000.0
2009-07-07 12:43:00,87.68,87.68,87.66,87.66,609200003.0
2009-07-07 12:44:00,87.67,87.68,87.66,87.665,1077600015.0
2009-07-07 12:45:00,87.67,87.685,87.665,87.67,1388400017.0
2009-07-07 12:46:00,87.67,87.77,87.655,87.755,1533600011.0
2009-07-07 12:47:00,87.745,87.79,87.745,87.78,843599999.0
2009-07-07 12:48:00,87.78,87.835,87.78,87.83,849600002.0
2009-07-07 12:49:00,87.83,87.855,87.83,87.84,1175600009.0
2009-07-07 12:50:00,87.835,87.84,87.82,87.83,832800006.0
2009-07-07 12:51:00,87.83,87.83,87.805,87.805,806400014.0
2009-07-07 12:52:00,87.81,87.845,87.8,87.845,967200006.0
2009-07-07 12:53:00,87.845,87.88,87.81,87.87,679600003.0
2009-07-07 12:54:00,87.865,87.875,87.845,87.85,733200001.0
2009-07-07 12:55:00,87.85,87.865,87.845,87.86,1197199999.0
2009-07-07 12:56:00,87.86,87.925,87.85,87.91,900200008.0
2009-07-07 12:57:00,87.91,87.93,87.895,87.905,690400002.0
2009-07-07 12:58:00,87.905,87.915,87.88,87.895,956599994.0
2009-07-07 12:59:00,87.895,87.93,87.88,87.93,1143000007.0
2009-07-07 13:00:00,87.935,87.97,87.925,87.95,928399999.0
2009-07-07 13:01:00,87.95,87.99,87.93,87.98,753200002.0
2009-07-07 13:02:00,87.975,87.995,87.94,87.95,999800004.0
2009-07-07 13:03:00,87.955,87.985,87.94,87.975,1104600006.0
2009-07-07 13:04:00,87.98,87.99,87.94,87.96,1081400002.0
2009-07-07 13:05:00,87.96,87.98,87.96,87.97,718200000.0
2009-07-07 13:06:00,87.97,88.075,87.965,88.075,957600006.0
2009-07-07 13:07:00,88.075,88.085,88.045,88.05,991599998.0
2009-07-07 13:08:00,88.045,88.065,88.04,88.065,360399999.0
2009-07-07 13:09:00,88.065,88.065,88.035,88.035,766199999.0
2009-07-07 13:10:00,88.03,88.055,88.02,88.035,530400003.0
2009-07-07 13:11:00,88.035,88.05,88.01,88.025,434000004.0
2009-07-07 13:12:00,88.025,88.05,88.02,88.035,797600000.0
2009-07-07 13:13:00,88.035,88.035,88.015,88.02,611000003.0
2009-07-07 13:14:00,88.025,88.08,88.02,88.08,772000007.0
2009-07-07 13:15:00,88.08,88.215,88.07,88.205,660200007.0
2009-07-07 13:16:00,88.2,88.205,88.15,88.165,1394800008.0
2009-07-07 13:17:00,88.165,88.18,88.155,88.17,923000007.0
2009-07-07 13:18:00,88.17,88.195,88.165,88.185,827800011.0
2009-07-07 13:19:00,88.185,88.19,88.145,88.155,1196200007.0
2009-07-07 13:20:00,88.15,88.175,88.14,88.165,766600001.0
2009-07-07 13:21:00,88.165,88.205,88.165,88.205,490000002.0
2009-07-07 13:22:00,88.195,88.235,88.19,88.22,635800001.0
2009-07-07 13:23:00,88.22,88.22,88.195,88.195,458400003.0
2009-07-07 13:24:00,88.195,88.205,88.17,88.175,375400000.0
2009-07-07 13:25:00,88.18,88.195,88.17,88.175,1147800016.0
2009-07-07 13:26:00,88.175,88.2,88.16,88.165,636400006.0
2009-07-07 13:27:00,88.17,88.175,88.155,88.155,686800004.0
2009-07-07 13:28:00,88.155,88.16,88.135,88.135,721400002.0
2009-07-07 13:29:00,88.135,88.135,88.085,88.1,1131000006.0
2009-07-07 13:30:00,88.1,88.11,88.05,88.05,1129800007.0
2009-07-07 13:31:00,88.045,88.1,88.045,88.095,953400003.0
2009-07-07 13:32:00,88.095,88.115,88.095,88.115,615199999.0
2009-07-07 13:33:00,88.115,88.115,88.105,88.105,658200005.0
2009-07-07 13:34:00,88.105,88.125,88.1,88.11,361200001.0
2009-07-07 13:35:00,88.11,88.18,88.11,88.175,1027600009.0
2009-07-07 13:36:00,88.175,88.195,88.16,88.195,561999999.0
2009-07-07 13:37:00,88.19,88.225,88.17,88.195,1115800003.0
2009-07-07 13:38:00,88.19,88.205,88.17,88.185,1178800003.0
2009-07-07 13:39:00,88.195,88.195,88.165,88.175,595000002.0
2009-07-07 13:40:00,88.17,88.205,88.16,88.18,320800000.0
2009-07-07 13:41:00,88.185,88.22,88.155,88.165,626200003.0
2009-07-07 13:42:00,88.165,88.205,88.155,88.18,877600003.0
2009-07-07 13:43:00,88.175,88.2,88.16,88.185,671200003.0
2009-07-07 13:44:00,88.185,88.19,88.17,88.17,570800000.0
2009-07-07 13:45:00,88.17,88.205,88.17,88.2,778000000.0
2009-07-07 13:46:00,88.2,88.2,88.155,88.17,1246400001.0
2009-07-07 13:47:00,88.165,88.19,88.155,88.165,1534600001.0
2009-07-07 13:48:00,88.16,88.16,88.13,88.14,1126600010.0
2009-07-07 13:49:00,88.14,88.14,88.115,88.125,1007800006.0
2009-07-07 13:50:00,88.13,88.15,88.115,88.12,1164800004.0
2009-07-07 13:51:00,88.115,88.12,88.075,88.08,959800003.0
2009-07-07 13:52:00,88.085,88.095,88.07,88.08,798800006.0
2009-07-07 13:53:00,88.075,88.09,88.07,88.08,498200007.0
2009-07-07 13:54:00,88.08,88.085,88.07,88.08,379200000.0
2009-07-07 13:55:00,88.085,88.105,88.08,88.08,830200002.0
2009-07-07 13:56:00,88.085,88.125,88.075,88.12,664399999.0
2009-07-07 13:57:00,88.12,88.13,88.08,88.105,1038500005.0
2009-07-07 13:58:00,88.11,88.12,88.095,88.115,839000009.0
2009-07-07 13:59:00,88.115,88.115,88.035,88.045,957000001.0
2009-07-07 14:00:00,88.045,88.045,88.015,88.025,695000001.0
2009-07-07 14:01:00,88.02,88.06,88.02,88.06,1040400015.0
2009-07-07 14:02:00,88.06,88.06,88.03,88.035,1282599997.0
2009-07-07 14:03:00,88.035,88.035,88.01,88.03,1236200020.0
2009-07-07 14:04:00,88.015,88.015,87.965,87.97,1223599994.0
2009-07-07 14:05:00,87.975,88.005,87.975,88.0,865200001.0
2009-07-07 14:06:00,87.995,88.025,87.995,88.01,524800004.0
2009-07-07 14:07:00,88.0,88.005,87.99,88.0,1147599991.0
2009-07-07 14:08:00,88.0,88.005,87.99,87.99,472800001.0
2009-07-07 14:09:00,87.995,88.0,87.98,87.985,707400002.0
2009-07-07 14:10:00,87.99,87.99,87.945,87.955,791800002.0
2009-07-07 14:11:00,87.95,87.95,87.93,87.935,664200003.0
2009-07-07 14:12:00,87.935,87.955,87.925,87.955,571000004.0
2009-07-07 14:13:00,87.955,87.985,87.95,87.985,613800002.0
2009-07-07 14:14:00,87.985,88.005,87.975,88.005,967400013.0
2009-07-07 14:15:00,88.0,88.05,88.0,88.045,1007399999.0
2009-07-07 14:16:00,88.045,88.045,88.025,88.03,274399999.0
2009-07-07 14:17:00,88.03,88.045,88.02,88.025,559600000.0
2009-07-07 14:18:00,88.03,88.045,88.025,88.045,686000001.0
2009-07-07 14:19:00,88.045,88.055,88.03,88.055,744600004.0
2009-07-07 14:20:00,88.045,88.065,88.035,88.06,921000007.0
2009-07-07 14:21:00,88.06,88.08,88.04,88.075,991800003.0
2009-07-07 14:22:00,88.08,88.1,88.07,88.09,681400001.0
2009-07-07 14:23:00,88.085,88.085,88.06,88.07,1192000008.0
2009-07-07 14:24:00,88.07,88.075,88.055,88.06,571400001.0
2009-07-07 14:25:00,88.065,88.065,88.04,88.045,612600008.0
2009-07-07 14:26:00,88.045,88.055,88.045,88.045,504000008.0
2009-07-07 14:27:00,88.045,88.065,88.045,88.05,375800003.0
2009-07-07 14:28:00,88.05,88.065,88.045,88.06,412200001.0
2009-07-07 14:29:00,88.06,88.06,88.04,88.05,575400001.0
2009-07-07 14:30:00,88.06,88.085,88.06,88.065,358800000.0
2009-07-07 14:31:00,88.065,88.065,88.05,88.06,633600000.0
2009-07-07 14:32:00,88.06,88.07,88.04,88.06,1205200022.0
2009-07-07 14:33:00,88.055,88.055,88.04,88.04,697399996.0
2009-07-07 14:34:00,88.045,88.075,88.045,88.07,913199996.0
2009-07-07 14:35:00,88.065,88.065,88.05,88.055,340000000.0
2009-07-07 14:36:00,88.055,88.075,88.055,88.07,1048800001.0
2009-07-07 14:37:00,88.08,88.08,88.025,88.035,857400004.0
2009-07-07 14:38:00,88.04,88.045,88.02,88.035,1193800006.0
2009-07-07 14:39:00,88.035,88.045,88.01,88.01,291600006.0
2009-07-07 14:40:00,88.015,88.055,88.01,88.05,705000012.0
2009-07-07 14:41:00,88.045,88.055,88.035,88.04,582199996.0
2009-07-07 14:42:00,88.045,88.055,88.04,88.04,704399999.0
2009-07-07 14:43:00,88.03,88.055,88.025,88.025,1041600015.0
2009-07-07 14:44:00,88.03,88.035,88.015,88.02,493200004.0
2009-07-07 14:45:00,88.015,88.04,88.015,88.04,604800009.0
2009-07-07 14:46:00,88.045,88.05,88.03,88.035,736800012.0
2009-07-07 14:47:00,88.03,88.04,88.01,88.04,739400005.0
2009-07-07 14:48:00,88.04,88.05,88.04,88.04,740800015.0
2009-07-07 14:49:00,88.04,88.045,88.025,88.035,814800002.0
2009-07-07 14:50:00,88.04,88.04,88.02,88.03,401400002.0
2009-07-07 14:51:00,88.03,88.045,88.015,88.025,290600003.0
2009-07-07 14:52:00,88.025,88.025,87.995,88.005,551400000.0
2009-07-07 14:53:00,88.005,88.005,87.975,87.99,805200007.0
2009-07-07 14:54:00,87.99,88.005,87.98,88.005,508400000.0
2009-07-07 14:55:00,87.99,87.99,87.975,87.975,383400008.0
2009-07-07 14:56:00,87.975,87.985,87.965,87.97,453000006.0
2009-07-07 14:57:00,87.975,87.975,87.94,87.95,945800009.0
2009-07-07 14:58:00,87.95,87.95,87.905,87.925,985200009.0
2009-07-07 14:59:00,87.915,87.92,87.9,87.91,1486800012.0
2009-07-07 15:00:00,87.91,87.93,87.9,87.93,799400012.0
2009-07-07 15:01:00,87.93,87.93,87.89,87.89,497600002.0
2009-07-07 15:02:00,87.89,87.895,87.845,87.855,696000006.0
2009-07-07 15:03:00,87.86,87.88,87.855,87.86,564000010.0
2009-07-07 15:04:00,87.855,87.875,87.855,87.865,529600007.0
2009-07-07 15:05:00,87.865,87.865,87.81,87.82,785200013.0
2009-07-07 15:06:00,87.82,87.84,87.795,87.805,915200006.0
2009-07-07 15:07:00,87.805,87.845,87.795,87.825,989400019.0
2009-07-07 15:08:00,87.82,87.82,87.795,87.805,1282000007.0
2009-07-07 15:09:00,87.8,87.815,87.795,87.805,854200009.0
2009-07-07 15:10:00,87.795,87.805,87.765,87.79,1118200010.0
2009-07-07 15:11:00,87.785,87.795,87.775,87.775,846400014.0
2009-07-07 15:12:00,87.775,87.815,87.77,87.815,1073200014.0
2009-07-07 15:13:00,87.815,87.845,87.81,87.82,1514000020.0
2009-07-07 15:14:00,87.82,87.855,87.82,87.855,1240800026.0
2009-07-07 15:15:00,87.845,87.87,87.84,87.845,1516800011.0
2009-07-07 15:16:00,87.845,87.855,87.835,87.835,1119600008.0
2009-07-07 15:17:00,87.83,87.85,87.82,87.825,1330800007.0
2009-07-07 15:18:00,87.825,87.84,87.82,87.835,1132800024.0
2009-07-07 15:19:00,87.835,87.84,87.79,87.795,1288400014.0
2009-07-07 15:20:00,87.79,87.81,87.745,87.765,785200007.0
2009-07-07 15:21:00,87.755,87.755,87.715,87.74,1792400012.0
2009-07-07 15:22:00,87.74,87.765,87.735,87.75,725800004.0
2009-07-07 15:23:00,87.75,87.755,87.73,87.73,1444200015.0
2009-07-07 15:24:00,87.73,87.77,87.725,87.76,1100000006.0
2009-07-07 15:25:00,87.76,87.775,87.75,87.775,442800011.0
2009-07-07 15:26:00,87.78,87.78,87.755,87.77,957600012.0
2009-07-07 15:27:00,87.77,87.77,87.745,87.755,536400000.0
2009-07-07 15:28:00,87.76,87.765,87.75,87.75,889600019.0
2009-07-07 15:29:00,87.75,87.775,87.74,87.765,1435200011.0
2009-07-07 15:30:00,87.765,87.765,87.745,87.765,1104000003.0
2009-07-07 15:31:00,87.765,87.765,87.71,87.71,959200011.0
2009-07-07 15:32:00,87.715,87.745,87.71,87.735,847600013.0
2009-07-07 15:33:00,87.735,87.76,87.73,87.75,1088400003.0
2009-07-07 15:34:00,87.755,87.765,87.74,87.74,1203200015.0
2009-07-07 15:35:00,87.735,87.75,87.715,87.73,1229200011.0
2009-07-07 15:36:00,87.73,87.755,87.72,87.755,670800011.0
2009-07-07 15:37:00,87.755,87.755,87.72,87.725,916800004.0
2009-07-07 15:38:00,87.73,87.735,87.695,87.705,946000000.0
2009-07-07 15:39:00,87.71,87.735,87.705,87.71,982400008.0
2009-07-07 15:40:00,87.71,87.715,87.675,87.675,1138400008.0
2009-07-07 15:41:00,87.675,87.675,87.625,87.65,1376000018.0
2009-07-07 15:42:00,87.645,87.67,87.635,87.64,1217200004.0
2009-07-07 15:43:00,87.64,87.66,87.63,87.66,1169200007.0
2009-07-07 15:44:00,87.655,87.67,87.61,87.61,1619199999.0
2009-07-07 15:45:00,87.62,87.62,87.575,87.575,1055200006.0
2009-07-07 15:46:00,87.58,87.615,87.57,87.615,876400008.0
2009-07-07 15:47:00,87.615,87.625,87.6,87.605,1040800005.0
2009-07-07 15:48:00,87.605,87.61,87.59,87.605,1882999997.0
2009-07-07 15:49:00,87.605,87.63,87.6,87.61,1451200019.0
2009-07-07 15:50:00,87.61,87.65,87.61,87.645,1165800028.0
2009-07-07 15:51:00,87.645,87.66,87.625,87.66,1307400010.0
2009-07-07 15:52:00,87.66,87.67,87.645,87.66,881200003.0
2009-07-07 15:53:00,87.655,87.685,87.655,87.685,627800006.0
2009-07-07 15:54:00,87.68,87.695,87.66,87.695,1414800026.0
2009-07-07 15:55:00,87.69,87.695,87.645,87.645,1163200010.0
2009-07-07 15:56:00,87.645,87.66,87.635,87.66,1168800009.0
2009-07-07 15:57:00,87.66,87.66,87.635,87.645,1039600010.0
2009-07-07 15:58:00,87.645,87.67,87.63,87.635,1148400010.0
2009-07-07 15:59:00,87.635,87.645,87.61,87.62,1226000004.0
2009-07-07 16:00:00,87.62,87.645,87.59,87.595,1399600007.0
2009-07-07 16:01:00,87.595,87.595,87.565,87.57,1400600014.0
2009-07-07 16:02:00,87.575,87.585,87.55,87.57,361600004.0
2009-07-07 16:03:00,87.57,87.57,87.535,87.57,522400009.0
2009-07-07 16:04:00,87.565,87.585,87.55,87.585,498800003.0
2009-07-07 16:05:00,87.585,87.585,87.535,87.55,1206400014.0
2009-07-07 16:06:00,87.555,87.575,87.53,87.555,283200002.0
2009-07-07 16:07:00,87.555,87.57,87.54,87.555,946800005.0
2009-07-07 16:08:00,87.55,87.6,87.55,87.58,872000001.0
2009-07-07 16:09:00,87.59,87.62,87.58,87.59,1178000009.0
2009-07-07 16:10:00,87.59,87.605,87.565,87.565,1120800009.0
2009-07-07 16:11:00,87.58,87.595,87.555,87.56,557200004.0
2009-07-07 16:12:00,87.555,87.565,87.525,87.545,1019800012.0
2009-07-07 16:13:00,87.54,87.555,87.525,87.525,1262800015.0
2009-07-07 16:14:00,87.545,87.57,87.53,87.56,463600005.0
2009-07-07 16:15:00,87.565,87.565,87.525,87.53,767200007.0
2009-07-07 16:16:00,87.53,87.54,87.49,87.495,1047999998.0
2009-07-07 16:17:00,87.505,87.545,87.5,87.525,349599998.0
2009-07-07 16:18:00,87.53,87.535,87.515,87.53,576400010.0
2009-07-07 16:19:00,87.525,87.575,87.525,87.54,565200008.0
2009-07-07 16:20:00,87.54,87.56,87.535,87.555,977800009.0
2009-07-07 16:21:00,87.555,87.6,87.555,87.595,1154400008.0
2009-07-07 16:22:00,87.595,87.595,87.545,87.56,848400001.0
2009-07-07 16:23:00,87.565,87.595,87.56,87.58,1016800005.0
2009-07-07 16:24:00,87.585,87.59,87.57,87.58,550800005.0
2009-07-07 16:25:00,87.58,87.59,87.555,87.565,809200004.0
2009-07-07 16:26:00,87.565,87.575,87.55,87.555,1167600013.0
2009-07-07 16:27:00,87.555,87.59,87.55,87.585,1275200019.0
2009-07-07 16:28:00,87.585,87.615,87.585,87.605,1050400011.0
2009-07-07 16:29:00,87.605,87.605,87.57,87.585,877600005.0
2009-07-07 16:30:00,87.585,87.585,87.565,87.57,656800000.0
2009-07-07 16:31:00,87.57,87.575,87.535,87.545,1498800015.0
2009-07-07 16:32:00,87.545,87.555,87.535,87.535,907200010.0
2009-07-07 16:33:00,87.54,87.555,87.52,87.55,823200011.0
2009-07-07 16:34:00,87.55,87.575,87.535,87.57,638400003.0
2009-07-07 16:35:00,87.57,87.58,87.56,87.575,843600000.0
2009-07-07 16:36:00,87.575,87.58,87.54,87.56,1317200010.0
2009-07-07 16:37:00,87.555,87.56,87.495,87.505,968000017.0
2009-07-07 16:38:00,87.49,87.515,87.48,87.515,491200008.0
2009-07-07 16:39:00,87.515,87.525,87.495,87.525,1069200013.0
2009-07-07 16:40:00,87.525,87.55,87.525,87.55,979200006.0
2009-07-07 16:41:00,87.545,87.57,87.54,87.565,756000015.0
2009-07-07 16:42:00,87.565,87.59,87.555,87.59,1088400020.0
2009-07-07 16:43:00,87.59,87.635,87.585,87.63,1146800013.0
2009-07-07 16:44:00,87.635,87.68,87.635,87.665,1484000016.0
2009-07-07 16:45:00,87.665,87.685,87.665,87.675,1071800014.0
2009-07-07 16:46:00,87.675,87.68,87.66,87.67,769200002.0
2009-07-07 16:47:00,87.67,87.68,87.665,87.67,632800004.0
2009-07-07 16:48:00,87.67,87.705,87.65,87.69,1182400007.0
2009-07-07 16:49:00,87.69,87.69,87.67,87.68,1207600014.0
2009-07-07 16:50:00,87.68,87.695,87.665,87.695,1189600011.0
2009-07-07 16:51:00,87.695,87.695,87.68,87.685,981200008.0
2009-07-07 16:52:00,87.685,87.725,87.68,87.72,1282000008.0
2009-07-07 16:53:00,87.715,87.73,87.71,87.715,1138400002.0
2009-07-07 16:54:00,87.715,87.745,87.71,87.725,633800001.0
2009-07-07 16:55:00,87.725,87.735,87.7,87.705,760799999.0
2009-07-07 16:56:00,87.705,87.725,87.69,87.7,824200012.0
2009-07-07 16:57:00,87.695,87.725,87.68,87.715,1088200005.0
2009-07-07 16:58:00,87.715,87.74,87.7,87.73,1108000022.0
2009-07-07 16:59:00,87.735,87.745,87.705,87.705,914400008.0
2009-07-07 17:00:00,87.705,87.72,87.675,87.68,1022000018.0
2009-07-07 17:01:00,87.675,87.68,87.655,87.66,1038400009.0
2009-07-07 17:02:00,87.665,87.68,87.665,87.67,593600008.0
2009-07-07 17:03:00,87.68,87.705,87.67,87.695,624400014.0
2009-07-07 17:04:00,87.695,87.705,87.685,87.7,686000011.0
2009-07-07 17:05:00,87.7,87.71,87.69,87.705,639600012.0
2009-07-07 17:06:00,87.705,87.715,87.695,87.71,426000008.0
2009-07-07 17:07:00,87.71,87.725,87.705,87.705,904800015.0
2009-07-07 17:08:00,87.705,87.77,87.705,87.75,1417600011.0
2009-07-07 17:09:00,87.745,87.76,87.735,87.74,781600012.0
2009-07-07 17:10:00,87.74,87.76,87.735,87.75,782800008.0
2009-07-07 17:11:00,87.745,87.765,87.735,87.745,856800019.0
2009-07-07 17:12:00,87.745,87.745,87.71,87.72,1071600008.0
2009-07-07 17:13:00,87.72,87.73,87.7,87.71,448000002.0
2009-07-07 17:14:00,87.715,87.725,87.695,87.71,382400004.0
2009-07-07 17:15:00,87.71,87.715,87.69,87.69,264400000.0
2009-07-07 17:16:00,87.69,87.72,87.685,87.705,402800009.0
2009-07-07 17:17:00,87.7,87.73,87.7,87.715,386400000.0
2009-07-07 17:18:00,87.72,87.725,87.705,87.71,722800013.0
2009-07-07 17:19:00,87.71,87.715,87.695,87.695,1011600014.0
2009-07-07 17:20:00,87.695,87.71,87.68,87.68,1548000022.0
2009-07-07 17:21:00,87.685,87.695,87.67,87.69,797600006.0
2009-07-07 17:22:00,87.685,87.69,87.65,87.675,1022400009.0
2009-07-07 17:23:00,87.67,87.685,87.67,87.675,762800004.0
2009-07-07 17:24:00,87.68,87.69,87.64,87.64,1146400021.0
2009-07-07 17:25:00,87.64,87.645,87.59,87.6,996000009.0
2009-07-07 17:26:00,87.605,87.62,87.585,87.6,923600009.0
2009-07-07 17:27:00,87.595,87.625,87.59,87.615,359600002.0
2009-07-07 17:28:00,87.61,87.61,87.58,87.6,392000002.0
2009-07-07 17:29:00,87.595,87.595,87.54,87.56,968000012.0
2009-07-07 17:30:00,87.555,87.56,87.52,87.52,1052400019.0
2009-07-07 17:31:00,87.52,87.565,87.515,87.545,705200009.0
2009-07-07 17:32:00,87.545,87.555,87.535,87.54,834000004.0
2009-07-07 17:33:00,87.535,87.575,87.535,87.565,659600009.0
2009-07-07 17:34:00,87.56,87.595,87.545,87.585,870400012.0
2009-07-07 17:35:00,87.585,87.61,87.575,87.59,984800010.0
2009-07-07 17:36:00,87.575,87.6,87.57,87.595,608000008.0
2009-07-07 17:37:00,87.595,87.625,87.595,87.61,815600003.0
2009-07-07 17:38:00,87.605,87.605,87.555,87.56,777600004.0
2009-07-07 17:39:00,87.56,87.575,87.555,87.57,710000012.0
2009-07-07 17:40:00,87.565,87.565,87.545,87.555,952200009.0
2009-07-07 17:41:00,87.555,87.555,87.52,87.53,824800000.0
2009-07-07 17:42:00,87.54,87.545,87.5,87.51,895800001.0
2009-07-07 17:43:00,87.51,87.515,87.445,87.45,922400009.0
2009-07-07 17:44:00,87.45,87.46,87.445,87.455,980800010.0
2009-07-07 17:45:00,87.45,87.465,87.445,87.45,861600008.0
2009-07-07 17:46:00,87.455,87.515,87.45,87.515,862400021.0
2009-07-07 17:47:00,87.51,87.535,87.51,87.53,936000022.0
2009-07-07 17:48:00,87.53,87.55,87.525,87.53,508400007.0
2009-07-07 17:49:00,87.53,87.535,87.48,87.48,919200014.0
2009-07-07 17:50:00,87.48,87.48,87.45,87.475,792800010.0
2009-07-07 17:51:00,87.475,87.5,87.475,87.49,522999999.0
2009-07-07 17:52:00,87.485,87.49,87.47,87.475,748600003.0
2009-07-07 17:53:00,87.475,87.515,87.475,87.51,625800000.0
2009-07-07 17:54:00,87.51,87.53,87.51,87.53,548800003.0
2009-07-07 17:55:00,87.53,87.545,87.51,87.51,526400002.0
2009-07-07 17:56:00,87.51,87.545,87.51,87.545,112400000.0
2009-07-07 17:57:00,87.545,87.57,87.54,87.57,508000002.0
2009-07-07 17:58:00,87.565,87.57,87.535,87.565,364400000.0
2009-07-07 17:59:00,87.57,87.595,87.57,87.59,284000001.0
2009-07-07 18:00:00,87.59,87.595,87.57,87.57,132800000.0
2009-07-07 18:01:00,87.575,87.58,87.53,87.53,575600008.0
2009-07-07 18:02:00,87.53,87.565,87.53,87.565,748400009.0
2009-07-07 18:03:00,87.57,87.58,87.57,87.575,67200000.0
2009-07-07 18:04:00,87.575,87.575,87.51,87.535,623600000.0
2009-07-07 18:05:00,87.535,87.545,87.52,87.52,121200000.0
2009-07-07 18:06:00,87.515,87.52,87.465,87.47,1042000004.0
2009-07-07 18:07:00,87.465,87.48,87.45,87.455,238000001.0
2009-07-07 18:08:00,87.45,87.465,87.435,87.445,751600012.0
2009-07-07 18:09:00,87.445,87.45,87.425,87.43,256000000.0
2009-07-07 18:10:00,87.42,87.465,87.415,87.455,953000005.0
2009-07-07 18:11:00,87.455,87.475,87.445,87.455,242800000.0
2009-07-07 18:12:00,87.46,87.465,87.445,87.465,225600000.0
2009-07-07 18:13:00,87.46,87.46,87.435,87.45,233200001.0
2009-07-07 18:14:00,87.46,87.465,87.42,87.43,224000000.0
2009-07-07 18:15:00,87.43,87.435,87.405,87.435,530800001.0
2009-07-07 18:16:00,87.43,87.45,87.415,87.44,835600005.0
2009-07-07 18:17:00,87.44,87.445,87.425,87.43,228400001.0
2009-07-07 18:18:00,87.44,87.455,87.41,87.42,704000007.0
2009-07-07 18:19:00,87.425,87.465,87.425,87.465,198000000.0
2009-07-07 18:20:00,87.455,87.48,87.455,87.47,201200000.0
2009-07-07 18:21:00,87.47,87.475,87.455,87.46,284000002.0
2009-07-07 18:22:00,87.46,87.46,87.445,87.45,163600001.0
2009-07-07 18:23:00,87.455,87.455,87.41,87.415,655600005.0
2009-07-07 18:24:00,87.42,87.435,87.395,87.405,151200001.0
2009-07-07 18:25:00,87.405,87.405,87.37,87.375,718600001.0
2009-07-07 18:26:00,87.375,87.38,87.335,87.36,948000012.0
2009-07-07 18:27:00,87.36,87.365,87.31,87.32,218800000.0
2009-07-07 18:28:00,87.32,87.335,87.31,87.33,186000000.0
2009-07-07 18:29:00,87.33,87.345,87.32,87.335,392000001.0
2009-07-07 18:30:00,87.345,87.345,87.3,87.315,224800001.0
2009-07-07 18:31:00,87.315,87.32,87.265,87.265,286600003.0
2009-07-07 18:32:00,87.285,87.3,87.275,87.28,257600002.0
2009-07-07 18:33:00,87.28,87.28,87.245,87.25,779400005.0
2009-07-07 18:34:00,87.25,87.26,87.23,87.26,1064400013.0
2009-07-07 18:35:00,87.26,87.285,87.255,87.27,600399999.0
2009-07-07 18:36:00,87.27,87.285,87.265,87.275,293200003.0
2009-07-07 18:37:00,87.275,87.275,87.23,87.24,650800007.0
2009-07-07 18:38:00,87.24,87.24,87.19,87.195,1134400006.0
2009-07-07 18:39:00,87.195,87.23,87.195,87.225,1277200014.0
2009-07-07 18:40:00,87.225,87.235,87.18,87.185,866600012.0
2009-07-07 18:41:00,87.19,87.19,87.155,87.185,789200012.0
2009-07-07 18:42:00,87.185,87.195,87.17,87.17,1143200009.0
2009-07-07 18:43:00,87.16,87.205,87.145,87.2,497200003.0
2009-07-07 18:44:00,87.2,87.2,87.17,87.19,1314800024.0
2009-07-07 18:45:00,87.19,87.235,87.185,87.22,1235600015.0
2009-07-07 18:46:00,87.215,87.26,87.215,87.26,1143200001.0
2009-07-07 18:47:00,87.26,87.26,87.24,87.245,794000009.0
2009-07-07 18:48:00,87.245,87.265,87.245,87.255,774800001.0
2009-07-07 18:49:00,87.255,87.27,87.255,87.27,178000004.0
2009-07-07 18:50:00,87.27,87.3,87.265,87.29,771800011.0
2009-07-07 18:51:00,87.285,87.3,87.27,87.295,654400008.0
2009-07-07 18:52:00,87.29,87.305,87.29,87.3,444000004.0
2009-07-07 18:53:00,87.31,87.31,87.305,87.305,280400002.0
2009-07-07 18:54:00,87.305,87.31,87.295,87.295,304800004.0
2009-07-07 18:55:00,87.295,87.295,87.28,87.28,193200002.0
2009-07-07 18:56:00,87.26,87.265,87.245,87.26,400000003.0
2009-07-07 18:57:00,87.265,87.285,87.245,87.275,748600011.0
2009-07-07 18:58:00,87.28,87.285,87.26,87.26,448200004.0
2009-07-07 18:59:00,87.26,87.275,87.24,87.275,540200004.0
2009-07-07 19:00:00,87.27,87.28,87.25,87.265,150400000.0
2009-07-07 19:01:00,87.26,87.285,87.24,87.275,537600008.0
2009-07-07 19:02:00,87.275,87.295,87.24,87.245,863200015.0
2009-07-07 19:03:00,87.245,87.275,87.245,87.275,147600000.0
2009-07-07 19:04:00,87.28,87.31,87.27,87.275,367000004.0
2009-07-07 19:05:00,87.275,87.315,87.275,87.31,105600000.0
2009-07-07 19:06:00,87.305,87.31,87.27,87.27,221200003.0
2009-07-07 19:07:00,87.27,87.275,87.255,87.275,378800004.0
2009-07-07 19:08:00,87.28,87.31,87.265,87.305,649000008.0
2009-07-07 19:09:00,87.305,87.33,87.305,87.325,331200003.0
2009-07-07 19:10:00,87.325,87.385,87.325,87.385,359600002.0
2009-07-07 19:11:00,87.38,87.395,87.375,87.385,702800004.0
2009-07-07 19:12:00,87.385,87.39,87.37,87.375,110800002.0
2009-07-07 19:13:00,87.375,87.415,87.375,87.375,549600007.0
2009-07-07 19:14:00,87.38,87.4,87.375,87.385,457600003.0
2009-07-07 19:15:00,87.38,87.395,87.365,87.37,682000007.0
2009-07-07 19:16:00,87.37,87.405,87.36,87.405,654400007.0
2009-07-07 19:17:00,87.41,87.415,87.4,87.4,518000002.0
2009-07-07 19:18:00,87.4,87.405,87.38,87.395,584400008.0
2009-07-07 19:19:00,87.4,87.425,87.395,87.415,657200011.0
2009-07-07 19:20:00,87.42,87.435,87.415,87.435,494000010.0
2009-07-07 19:21:00,87.43,87.435,87.415,87.415,129600002.0
2009-07-07 19:22:00,87.415,87.42,87.405,87.405,834400026.0
2009-07-07 19:23:00,87.4,87.4,87.365,87.385,318800001.0
2009-07-07 19:24:00,87.385,87.385,87.355,87.36,174800002.0
2009-07-07 19:25:00,87.355,87.375,87.345,87.37,290800004.0
2009-07-07 19:26:00,87.375,87.385,87.365,87.375,330400009.0
2009-07-07 19:27:00,87.37,87.375,87.35,87.355,83200000.0
2009-07-07 19:28:00,87.355,87.385,87.345,87.385,478400008.0
2009-07-07 19:29:00,87.38,87.385,87.34,87.34,269200001.0
2009-07-07 19:30:00,87.34,87.365,87.335,87.34,569600001.0
2009-07-07 19:31:00,87.34,87.37,87.34,87.37,308800004.0
2009-07-07 19:32:00,87.36,87.405,87.36,87.385,317200001.0
2009-07-07 19:33:00,87.385,87.4,87.38,87.38,574400005.0
2009-07-07 19:34:00,87.38,87.385,87.365,87.38,327600002.0
2009-07-07 19:35:00,87.38,87.38,87.355,87.36,675200006.0
2009-07-07 19:36:00,87.375,87.4,87.355,87.39,763200013.0
2009-07-07 19:37:00,87.39,87.395,87.37,87.37,528400006.0
2009-07-07 19:38:00,87.37,87.38,87.35,87.355,228800000.0
2009-07-07 19:39:00,87.36,87.38,87.36,87.38,356800006.0
2009-07-07 19:40:00,87.38,87.395,87.38,87.39,386400005.0
2009-07-07 19:41:00,87.395,87.41,87.395,87.395,146400000.0
2009-07-07 19:42:00,87.395,87.405,87.365,87.39,261600000.0
2009-07-07 19:43:00,87.395,87.41,87.38,87.395,470400004.0
2009-07-07 19:44:00,87.395,87.415,87.39,87.41,344800006.0
2009-07-07 19:45:00,87.405,87.415,87.38,87.39,155200000.0
2009-07-07 19:46:00,87.39,87.44,87.38,87.44,192400001.0
2009-07-07 19:47:00,87.445,87.45,87.42,87.42,141600000.0
2009-07-07 19:48:00,87.415,87.415,87.385,87.41,926400007.0
2009-07-07 19:49:00,87.405,87.42,87.365,87.365,433200002.0
2009-07-07 19:50:00,87.37,87.39,87.355,87.365,648800003.0
2009-07-07 19:51:00,87.37,87.385,87.37,87.375,83200000.0
2009-07-07 19:52:00,87.365,87.375,87.365,87.375,172400003.0
2009-07-07 19:53:00,87.37,87.375,87.345,87.355,401600002.0
2009-07-07 19:54:00,87.355,87.365,87.34,87.34,137600000.0
2009-07-07 19:55:00,87.34,87.355,87.335,87.35,925200004.0
2009-07-07 19:56:00,87.34,87.35,87.325,87.35,214400000.0
2009-07-07 19:57:00,87.35,87.365,87.34,87.365,330800000.0
2009-07-07 19:58:00,87.365,87.385,87.355,87.38,348000003.0
2009-07-07 19:59:00,87.38,87.39,87.37,87.375,80000000.0
2009-07-07 20:00:00,87.37,87.395,87.365,87.385,577200005.0
2009-07-07 20:01:00,87.385,87.41,87.38,87.39,193600000.0
2009-07-07 20:02:00,87.4,87.405,87.385,87.385,246000001.0
2009-07-07 20:03:00,87.38,87.395,87.38,87.395,434400002.0
2009-07-07 20:04:00,87.395,87.405,87.385,87.405,61600000.0
2009-07-07 20:05:00,87.4,87.4,87.35,87.36,266800003.0
2009-07-07 20:06:00,87.36,87.365,87.335,87.335,184400002.0
2009-07-07 20:07:00,87.345,87.345,87.33,87.34,122800000.0
2009-07-07 20:08:00,87.34,87.34,87.325,87.34,140400001.0
2009-07-07 20:09:00,87.335,87.35,87.31,87.325,177200001.0
2009-07-07 20:10:00,87.32,87.325,87.295,87.305,176000003.0
2009-07-07 20:11:00,87.3,87.3,87.28,87.285,288000003.0
2009-07-07 20:12:00,87.29,87.295,87.275,87.295,495200008.0
2009-07-07 20:13:00,87.295,87.3,87.285,87.29,274800002.0
2009-07-07 20:14:00,87.29,87.315,87.29,87.31,126400001.0
2009-07-07 20:15:00,87.31,87.31,87.29,87.3,177200000.0
2009-07-07 20:16:00,87.295,87.295,87.285,87.295,342400007.0
2009-07-07 20:17:00,87.275,87.3,87.275,87.3,662400006.0
2009-07-07 20:18:00,87.3,87.315,87.29,87.315,657200006.0
2009-07-07 20:19:00,87.315,87.34,87.315,87.335,768800000.0
2009-07-07 20:20:00,87.34,87.34,87.325,87.325,321600002.0
2009-07-07 20:21:00,87.33,87.335,87.31,87.32,531200004.0
2009-07-07 20:22:00,87.32,87.34,87.32,87.325,178800004.0
2009-07-07 20:23:00,87.33,87.34,87.32,87.34,760600009.0
2009-07-07 20:24:00,87.335,87.345,87.33,87.34,384000004.0
2009-07-07 20:25:00,87.34,87.34,87.32,87.325,326000004.0
2009-07-07 20:26:00,87.325,87.335,87.32,87.32,490399996.0
2009-07-07 20:27:00,87.32,87.325,87.305,87.32,482400007.0
2009-07-07 20:28:00,87.32,87.32,87.305,87.305,240800002.0
2009-07-07 20:29:00,87.315,87.32,87.315,87.32,293200000.0
2009-07-07 20:30:00,87.315,87.32,87.295,87.3,698800007.0
2009-07-07 20:31:00,87.295,87.3,87.295,87.295,290000003.0
2009-07-07 20:32:00,87.295,87.295,87.27,87.275,796000004.0
2009-07-07 20:33:00,87.28,87.295,87.27,87.285,605600006.0
2009-07-07 20:34:00,87.285,87.29,87.275,87.275,467600015.0
2009-07-07 20:35:00,87.275,87.3,87.26,87.3,530800009.0
2009-07-07 20:36:00,87.3,87.3,87.275,87.275,426600004.0
2009-07-07 20:37:00,87.28,87.31,87.28,87.285,998400022.0
2009-07-07 20:38:00,87.28,87.3,87.28,87.29,367000007.0
2009-07-07 20:39:00,87.29,87.3,87.27,87.27,402600006.0
2009-07-07 20:40:00,87.275,87.295,87.255,87.285,459200003.0
2009-07-07 20:41:00,87.28,87.3,87.28,87.295,127600000.0
2009-07-07 20:42:00,87.29,87.305,87.265,87.295,471600004.0
2009-07-07 20:43:00,87.29,87.3,87.285,87.285,120000002.0
2009-07-07 20:44:00,87.285,87.285,87.25,87.26,554800003.0
2009-07-07 20:45:00,87.255,87.26,87.245,87.245,348400005.0
2009-07-07 20:46:00,87.245,87.25,87.23,87.24,339200000.0
2009-07-07 20:47:00,87.235,87.235,87.225,87.225,306400005.0
2009-07-07 20:48:00,87.225,87.24,87.205,87.215,365800005.0
2009-07-07 20:49:00,87.21,87.215,87.18,87.2,540800007.0
2009-07-07 20:50:00,87.21,87.225,87.185,87.185,505200001.0
2009-07-07 20:51:00,87.185,87.195,87.175,87.18,586800008.0
2009-07-07 20:52:00,87.18,87.185,87.14,87.145,798400010.0
2009-07-07 20:53:00,87.15,87.155,87.105,87.105,763600010.0
2009-07-07 20:54:00,87.1,87.105,87.085,87.105,488800004.0
2009-07-07 20:55:00,87.1,87.105,87.085,87.105,296800000.0
2009-07-07 20:56:00,87.11,87.12,87.105,87.105,206800000.0
2009-07-07 20:57:00,87.105,87.105,87.095,87.1,360800000.0
2009-07-07 20:58:00,87.1,87.1,87.08,87.09,287200003.0
2009-07-07 20:59:00,87.09,87.09,87.05,87.06,1083600007.0
2009-07-07 21:00:00,87.06,87.095,87.055,87.09,918400010.0
2009-07-07 21:01:00,87.085,87.105,87.08,87.1,830400008.0
2009-07-07 21:02:00,87.095,87.1,87.06,87.06,715200006.0
2009-07-07 21:03:00,87.06,87.07,87.055,87.065,601600006.0
2009-07-07 21:04:00,87.065,87.065,87.045,87.06,527600004.0
2009-07-07 21:05:00,87.06,87.065,87.03,87.035,713200007.0
2009-07-07 21:06:00,87.035,87.035,86.985,86.995,1061200004.0
2009-07-07 21:07:00,87.0,87.035,86.995,87.03,965600017.0
2009-07-07 21:08:00,87.03,87.03,87.01,87.02,679200018.0
2009-07-07 21:09:00,87.02,87.03,87.005,87.025,709600006.0
2009-07-07 21:10:00,87.03,87.045,87.02,87.04,786000002.0
2009-07-07 21:11:00,87.035,87.035,87.005,87.01,528000007.0
2009-07-07 21:12:00,87.01,87.02,87.01,87.02,262400002.0
2009-07-07 21:13:00,87.02,87.035,87.015,87.025,374400000.0
2009-07-07 21:14:00,87.025,87.065,87.02,87.06,812400006.0
2009-07-07 21:15:00,87.065,87.1,87.065,87.08,970400015.0
2009-07-07 21:16:00,87.085,87.105,87.085,87.1,568400004.0
2009-07-07 21:17:00,87.09,87.105,87.08,87.095,443600005.0
2009-07-07 21:18:00,87.095,87.1,87.09,87.09,843600009.0
2009-07-07 21:19:00,87.1,87.1,87.085,87.095,394400001.0
2009-07-07 21:20:00,87.095,87.095,87.045,87.05,1032800012.0
2009-07-07 21:21:00,87.05,87.06,87.04,87.05,320000002.0
2009-07-07 21:22:00,87.055,87.06,87.05,87.05,74000000.0
2009-07-07 21:23:00,87.045,87.055,87.04,87.055,204800001.0
2009-07-07 21:24:00,87.055,87.06,87.025,87.025,456800013.0
2009-07-07 21:25:00,87.025,87.055,87.025,87.055,498000004.0
2009-07-07 21:26:00,87.055,87.06,87.04,87.05,542400004.0
2009-07-07 21:27:00,87.055,87.065,87.045,87.065,522000007.0
2009-07-07 21:28:00,87.06,87.085,87.055,87.085,419600005.0
2009-07-07 21:29:00,87.085,87.115,87.08,87.11,648800006.0
2009-07-07 21:30:00,87.105,87.135,87.1,87.125,696000006.0
2009-07-07 21:31:00,87.125,87.13,87.11,87.13,330400000.0
2009-07-07 21:32:00,87.125,87.14,87.12,87.135,766000006.0
2009-07-07 21:33:00,87.135,87.14,87.115,87.125,300400005.0
2009-07-07 21:34:00,87.125,87.125,87.095,87.1,410800005.0
2009-07-07 21:35:00,87.1,87.1,87.07,87.075,394800002.0
2009-07-07 21:36:00,87.075,87.08,87.07,87.075,268800004.0
2009-07-07 21:37:00,87.075,87.075,87.06,87.06,832400003.0
2009-07-07 21:38:00,87.06,87.085,87.06,87.075,370400005.0
2009-07-07 21:39:00,87.085,87.125,87.085,87.115,508400008.0
2009-07-07 21:40:00,87.11,87.12,87.105,87.12,296400005.0
2009-07-07 21:41:00,87.105,87.11,87.1,87.11,129600003.0
2009-07-07 21:42:00,87.11,87.11,87.095,87.1,603600004.0
2009-07-07 21:43:00,87.1,87.1,87.06,87.06,811200001.0
2009-07-07 21:44:00,87.065,87.075,87.055,87.06,506800011.0
2009-07-07 21:45:00,87.06,87.06,87.03,87.04,688000016.0
2009-07-07 21:46:00,87.035,87.045,87.005,87.015,547400005.0
2009-07-07 21:47:00,87.015,87.02,87.005,87.005,576400002.0
2009-07-07 21:48:00,87.005,87.015,86.995,87.0,507000002.0
2009-07-07 21:49:00,87.005,87.045,87.005,87.045,235200000.0
2009-07-07 21:50:00,87.035,87.035,86.985,87.03,457600002.0
2009-07-07 21:51:00,87.035,87.04,87.015,87.015,81600000.0
2009-07-07 21:52:00,87.015,87.02,87.015,87.02,387200005.0
2009-07-07 21:53:00,87.015,87.03,87.005,87.01,262000004.0
2009-07-07 21:54:00,87.01,87.01,86.995,87.0,332400000.0
2009-07-07 21:55:00,86.995,87.0,86.99,86.995,111200002.0
2009-07-07 21:56:00,87.005,87.045,87.0,87.04,231200003.0
2009-07-07 21:57:00,87.045,87.045,87.015,87.025,363600004.0
2009-07-07 21:58:00,87.025,87.04,87.025,87.025,157200002.0
2009-07-07 21:59:00,87.025,87.025,86.98,86.99,371600001.0
2009-07-07 22:00:00,86.99,86.995,86.955,86.965,704400003.0
2009-07-07 22:01:00,86.96,86.975,86.95,86.97,673600011.0
2009-07-07 22:02:00,86.965,86.965,86.93,86.945,486000008.0
2009-07-07 22:03:00,86.93,86.945,86.93,86.945,304000003.0
2009-07-07 22:04:00,86.94,86.945,86.92,86.93,607600012.0
2009-07-07 22:05:00,86.93,86.945,86.93,86.945,318000005.0
2009-07-07 22:06:00,86.945,86.95,86.94,86.95,145600000.0
2009-07-07 22:07:00,86.95,86.95,86.94,86.945,93600000.0
2009-07-07 22:08:00,86.945,86.96,86.945,86.945,126000002.0
2009-07-07 22:09:00,86.95,86.95,86.94,86.945,46800000.0
2009-07-07 22:10:00,86.945,86.96,86.94,86.95,203200000.0
2009-07-07 22:11:00,86.955,86.985,86.95,86.985,99600000.0
2009-07-07 22:12:00,86.985,86.99,86.97,86.975,68000000.0
2009-07-07 22:13:00,86.97,87.005,86.97,87.0,119200000.0
2009-07-07 22:14:00,87.0,87.015,86.995,87.01,62800000.0
2009-07-07 22:15:00,87.005,87.015,87.0,87.01,83200000.0
2009-07-07 22:16:00,87.005,87.015,87.005,87.01,46400001.0
2009-07-07 22:17:00,87.01,87.025,87.01,87.015,73200000.0
2009-07-07 22:18:00,87.02,87.025,87.01,87.015,246400006.0
2009-07-07 22:19:00,87.015,87.045,87.015,87.045,92800001.0
2009-07-07 22:20:00,87.035,87.055,87.035,87.055,441600010.0
2009-07-07 22:21:00,87.045,87.06,87.04,87.05,619200005.0
2009-07-07 22:22:00,87.05,87.065,87.035,87.05,402400004.0
2009-07-07 22:23:00,87.05,87.08,87.04,87.065,447200007.0
2009-07-07 22:24:00,87.065,87.075,87.065,87.075,34400000.0
2009-07-07 22:25:00,87.075,87.075,87.06,87.06,11600000.0
2009-07-07 22:26:00,87.06,87.07,87.055,87.065,167400000.0
2009-07-07 22:27:00,87.065,87.07,87.06,87.07,25600000.0
2009-07-07 22:28:00,87.07,87.075,87.065,87.065,84400000.0
2009-07-07 22:29:00,87.065,87.08,87.065,87.08,52000000.0
2009-07-07 22:30:00,87.075,87.075,87.07,87.075,32000000.0
2009-07-07 22:31:00,87.075,87.075,87.055,87.055,77600000.0
2009-07-07 22:32:00,87.033,87.038,87.029,87.037,176000000.0
2009-07-07 22:33:00,87.055,87.055,87.05,87.05,20800000.0
2009-07-07 22:34:00,87.04,87.05,87.04,87.05,72400000.0
2009-07-07 22:35:00,87.05,87.065,87.05,87.055,142400001.0
2009-07-07 22:36:00,87.07,87.07,87.035,87.055,159600002.0
2009-07-07 22:37:00,87.055,87.06,87.05,87.055,41600000.0
2009-07-07 22:38:00,87.055,87.065,87.055,87.065,157200003.0
2009-07-07 22:39:00,87.065,87.07,87.065,87.07,55200001.0
2009-07-07 22:40:00,87.075,87.09,87.07,87.09,194800002.0
2009-07-07 22:41:00,87.085,87.09,87.08,87.09,132000003.0
2009-07-07 22:42:00,87.09,87.1,87.08,87.1,101200000.0
2009-07-07 22:43:00,87.085,87.09,87.075,87.075,296800007.0
2009-07-07 22:44:00,87.08,87.1,87.07,87.1,122800001.0
2009-07-07 22:45:00,87.095,87.12,87.09,87.11,288400004.0
2009-07-07 22:46:00,87.12,87.12,87.11,87.115,172400001.0
2009-07-07 22:47:00,87.115,87.115,87.095,87.095,467200001.0
2009-07-07 22:48:00,87.095,87.105,87.085,87.095,348400002.0
2009-07-07 22:49:00,87.1,87.12,87.075,87.09,436000001.0
2009-07-07 22:50:00,87.09,87.105,87.07,87.085,390800000.0
2009-07-07 22:51:00,87.09,87.11,87.085,87.095,290799999.0
2009-07-07 22:52:00,87.09,87.09,87.065,87.07,287999999.0
2009-07-07 22:53:00,87.065,87.08,87.06,87.07,170400002.0
2009-07-07 22:54:00,87.08,87.095,87.075,87.09,48000000.0
2009-07-07 22:55:00,87.085,87.095,87.08,87.085,150400000.0
2009-07-07 22:56:00,87.09,87.105,87.09,87.1,176000000.0
2009-07-07 22:57:00,87.1,87.1,87.08,87.085,514800004.0
2009-07-07 22:58:00,87.095,87.115,87.085,87.115,482000007.0
2009-07-07 22:59:00,87.11,87.145,87.105,87.145,415200004.0
2009-07-07 23:00:00,87.14,87.14,87.055,87.06,256000000.0
2009-07-07 23:01:00,87.055,87.075,87.04,87.05,158000001.0
2009-07-07 23:02:00,87.055,87.07,87.05,87.07,52400000.0
2009-07-07 23:03:00,87.075,87.08,87.07,87.075,88000000.0
2009-07-07 23:04:00,87.085,87.09,87.08,87.08,64000000.0
2009-07-07 23:05:00,87.08,87.095,87.08,87.095,105600000.0
2009-07-07 23:06:00,87.09,87.1,87.085,87.1,88000000.0
2009-07-07 23:07:00,87.1,87.1,87.085,87.085,112000000.0
2009-07-07 23:08:00,87.075,87.085,87.075,87.08,68799999.0
2009-07-07 23:09:00,87.08,87.08,87.075,87.08,41600000.0
2009-07-07 23:10:00,87.085,87.085,87.08,87.08,81600000.0
2009-07-07 23:11:00,87.08,87.09,87.08,87.09,78400000.0
2009-07-07 23:12:00,87.08,87.08,87.075,87.075,36799999.0
2009-07-07 23:13:00,87.08,87.1,87.08,87.085,64000000.0
2009-07-07 23:14:00,87.085,87.085,87.085,87.085,9600000.0
2009-07-07 23:15:00,87.09,87.105,87.09,87.105,89400001.0
2009-07-07 23:16:00,87.11,87.115,87.105,87.11,109600001.0
2009-07-07 23:17:00,87.11,87.11,87.11,87.11,5200000.0
2009-07-07 23:18:00,87.11,87.11,87.11,87.11,41600000.0
2009-07-07 23:19:00,87.11,87.11,87.11,87.11,5200000.0
2009-07-07 23:20:00,87.11,87.11,87.11,87.11,5200000.0
2009-07-07 23:21:00,87.11,87.115,87.11,87.11,70800000.0
2009-07-07 23:22:00,87.11,87.115,87.11,87.115,52400000.0
2009-07-07 23:23:00,87.11,87.11,87.11,87.11,12000000.0
2009-07-07 23:24:00,87.115,87.115,87.11,87.11,58400001.0
2009-07-07 23:25:00,87.11,87.11,87.11,87.11,31600000.0
2009-07-07 23:26:00,87.115,87.115,87.115,87.115,21200000.0
2009-07-07 23:27:00,87.145,87.145,87.135,87.135,20400000.0
2009-07-07 23:28:00,87.13,87.135,87.13,87.135,20800000.0
2009-07-07 23:29:00,87.13,87.13,87.125,87.125,67600000.0
2009-07-07 23:30:00,87.12,87.125,87.12,87.12,106800000.0
2009-07-07 23:31:00,87.115,87.115,87.09,87.09,71200001.0
2009-07-07 23:32:00,87.09,87.09,87.085,87.085,60800001.0
2009-07-07 23:33:00,87.085,87.09,87.07,87.07,201200003.0
2009-07-07 23:34:00,87.07,87.07,87.06,87.065,170200001.0
2009-07-07 23:35:00,87.065,87.075,87.065,87.07,104000000.0
2009-07-07 23:36:00,87.075,87.08,87.06,87.06,136000001.0
2009-07-07 23:37:00,87.06,87.06,87.06,87.06,5200000.0
2009-07-07 23:38:00,87.075,87.085,87.075,87.085,56000000.0
2009-07-07 23:39:00,87.075,87.08,87.075,87.08,56000000.0
2009-07-07 23:40:00,87.075,87.075,87.075,87.075,16000000.0
2009-07-07 23:41:00,87.075,87.08,87.065,87.065,64000000.0
2009-07-07 23:42:00,87.07,87.08,87.065,87.065,74000000.0
2009-07-07 23:43:00,87.065,87.065,87.065,87.065,21200001.0
2009-07-07 23:44:00,87.065,87.065,87.065,87.065,47600002.0
2009-07-07 23:45:00,87.065,87.075,87.065,87.075,62600001.0
2009-07-07 23:46:00,87.075,87.075,87.065,87.07,101600001.0
2009-07-07 23:47:00,87.065,87.065,87.065,87.065,5200000.0
2009-07-07 23:48:00,87.07,87.075,87.025,87.045,262000002.0
2009-07-07 23:49:00,87.045,87.045,86.975,87.015,319599998.0
2009-07-07 23:50:00,87.015,87.03,87.01,87.02,489000000.0
2009-07-07 23:51:00,87.015,87.025,87.0,87.01,255600001.0
2009-07-07 23:52:00,87.02,87.02,87.005,87.02,222600000.0
2009-07-07 23:53:00,86.995,87.015,86.995,87.015,100800001.0
2009-07-07 23:54:00,87.01,87.01,87.005,87.005,20800000.0
2009-07-07 23:55:00,87.01,87.015,87.005,87.01,127200000.0
2009-07-07 23:56:00,87.01,87.01,86.995,87.0,29200000.0
2009-07-07 23:57:00,87.0,87.005,86.99,87.005,219600002.0
2009-07-07 23:58:00,87.005,87.025,86.955,86.985,688800001.0
2009-07-07 23:59:00,86.995,87.02,86.985,87.015,509399998.0
2009-07-08 00:00:00,87.015,87.02,86.98,87.01,619599997.0
2009-07-08 00:01:00,87.01,87.055,87.01,87.055,131600000.0
2009-07-08 00:02:00,87.07,87.07,87.05,87.06,269600001.0
2009-07-08 00:03:00,87.055,87.085,87.05,87.07,426400001.0
2009-07-08 00:04:00,87.07,87.07,87.02,87.025,245200001.0
2009-07-08 00:05:00,87.035,87.035,87.02,87.035,109200000.0
2009-07-08 00:06:00,87.03,87.036,87.024,87.03,513199999.0
2009-07-08 00:07:00,87.04,87.04,87.035,87.04,35200000.0
2009-07-08 00:08:00,87.04,87.065,87.04,87.065,214800005.0
2009-07-08 00:09:00,87.065,87.07,87.065,87.065,112000003.0
2009-07-08 00:10:00,87.065,87.065,87.035,87.04,408800005.0
2009-07-08 00:11:00,87.04,87.04,87.035,87.04,193200000.0
2009-07-08 00:12:00,87.05,87.05,87.04,87.04,54400000.0
2009-07-08 00:13:00,87.04,87.04,87.03,87.03,56000000.0
2009-07-08 00:14:00,87.025,87.025,86.995,87.01,437200005.0
2009-07-08 00:15:00,87.015,87.04,87.01,87.04,160600001.0
2009-07-08 00:16:00,87.035,87.035,87.035,87.035,18000000.0
2009-07-08 00:17:00,87.035,87.045,87.035,87.045,188000001.0
2009-07-08 00:18:00,87.035,87.045,87.035,87.04,204800000.0
2009-07-08 00:19:00,87.04,87.045,87.03,87.03,153000000.0
2009-07-08 00:20:00,87.02,87.03,87.02,87.03,22000000.0
2009-07-08 00:21:00,87.035,87.04,87.035,87.04,91200001.0
2009-07-08 00:22:00,87.045,87.045,87.03,87.035,213200000.0
2009-07-08 00:23:00,87.035,87.035,87.025,87.035,178400001.0
2009-07-08 00:24:00,87.035,87.035,87.03,87.035,48000000.0
2009-07-08 00:25:00,87.035,87.055,87.035,87.055,283600001.0
2009-07-08 00:26:00,87.06,87.065,87.045,87.05,234800002.0
2009-07-08 00:27:00,87.055,87.075,87.055,87.075,5000000.0
2009-07-08 00:28:00,87.07,87.075,87.055,87.06,273600006.0
2009-07-08 00:29:00,87.06,87.06,87.06,87.06,8000000.0
2009-07-08 00:30:00,87.06,87.06,87.06,87.06,89600000.0
2009-07-08 00:31:00,87.065,87.065,87.06,87.06,203600000.0
2009-07-08 00:32:00,87.06,87.06,87.06,87.06,100400000.0
2009-07-08 00:33:00,87.06,87.06,87.045,87.055,104000000.0
2009-07-08 00:34:00,87.055,87.065,87.05,87.06,372000007.0
2009-07-08 00:35:00,87.06,87.065,87.04,87.04,185600003.0
2009-07-08 00:36:00,87.035,87.065,87.035,87.06,237200001.0
2009-07-08 00:37:00,87.06,87.075,87.06,87.065,116199999.0
2009-07-08 00:38:00,87.065,87.065,87.055,87.065,147400000.0
2009-07-08 00:39:00,87.065,87.075,87.065,87.075,141200000.0
2009-07-08 00:40:00,87.075,87.085,87.07,87.075,179200001.0
2009-07-08 00:41:00,87.075,87.075,87.055,87.055,536600007.0
2009-07-08 00:42:00,87.065,87.085,87.055,87.07,478600010.0
2009-07-08 00:43:00,87.07,87.075,87.065,87.07,258400006.0
2009-07-08 00:44:00,87.07,87.075,87.065,87.07,181200003.0
2009-07-08 00:45:00,87.07,87.07,87.065,87.065,126800001.0
2009-07-08 00:46:00,87.065,87.07,87.055,87.055,157000003.0
2009-07-08 00:47:00,87.06,87.06,87.04,87.04,294599998.0
2009-07-08 00:48:00,87.04,87.045,87.025,87.03,539400006.0
2009-07-08 00:49:00,87.03,87.045,87.025,87.03,129200000.0
2009-07-08 00:50:00,87.025,87.03,87.01,87.015,284200002.0
2009-07-08 00:51:00,87.015,87.015,86.96,86.97,1082000008.0
2009-07-08 00:52:00,86.97,86.97,86.94,86.955,720800003.0
2009-07-08 00:53:00,86.955,86.97,86.955,86.955,495000010.0
2009-07-08 00:54:00,86.955,86.96,86.94,86.94,307600009.0
2009-07-08 00:55:00,86.935,86.945,86.92,86.93,589400005.0
2009-07-08 00:56:00,86.93,86.94,86.925,86.94,286400002.0
2009-07-08 00:57:00,86.94,86.96,86.94,86.96,300000003.0
2009-07-08 00:58:00,86.96,86.98,86.96,86.97,362800006.0
2009-07-08 00:59:00,86.975,86.995,86.975,86.995,324800003.0
2009-07-08 01:00:00,86.995,87.0,86.98,86.98,269600003.0
2009-07-08 01:01:00,86.985,86.985,86.96,86.965,301000001.0
2009-07-08 01:02:00,86.97,86.98,86.955,86.965,195600003.0
2009-07-08 01:03:00,86.96,86.96,86.945,86.945,497600009.0
2009-07-08 01:04:00,86.945,86.95,86.915,86.93,432000010.0
2009-07-08 01:05:00,86.93,86.94,86.93,86.935,199200004.0
2009-07-08 01:06:00,86.93,86.945,86.93,86.945,76800001.0
2009-07-08 01:07:00,86.945,86.96,86.94,86.945,258400000.0
2009-07-08 01:08:00,86.95,86.95,86.93,86.93,172800001.0
2009-07-08 01:09:00,86.93,86.945,86.93,86.935,547600007.0
2009-07-08 01:10:00,86.935,86.94,86.935,86.935,424000015.0
2009-07-08 01:11:00,86.935,86.945,86.935,86.94,281200008.0
2009-07-08 01:12:00,86.94,86.945,86.91,86.92,653799998.0
2009-07-08 01:13:00,86.92,86.935,86.9,86.935,242800001.0
2009-07-08 01:14:00,86.935,86.94,86.9,86.91,383600008.0
2009-07-08 01:15:00,86.905,86.92,86.905,86.915,272000007.0
2009-07-08 01:16:00,86.915,86.915,86.9,86.9,184400001.0
2009-07-08 01:17:00,86.9,86.91,86.9,86.91,61600000.0
2009-07-08 01:18:00,86.905,86.905,86.88,86.89,495400003.0
2009-07-08 01:19:00,86.89,86.895,86.88,86.89,295800005.0
2009-07-08 01:20:00,86.895,86.895,86.885,86.89,229200004.0
2009-07-08 01:21:00,86.89,86.895,86.88,86.885,252800003.0
2009-07-08 01:22:00,86.885,86.89,86.88,86.885,151200002.0
2009-07-08 01:23:00,86.885,86.89,86.88,86.88,159600002.0
2009-07-08 01:24:00,86.875,86.88,86.865,86.87,352000002.0
2009-07-08 01:25:00,86.865,86.875,86.86,86.87,320000002.0
2009-07-08 01:26:00,86.875,86.88,86.865,86.865,187600005.0
2009-07-08 01:27:00,86.865,86.885,86.865,86.885,443200004.0
2009-07-08 01:28:00,86.885,86.885,86.885,86.885,42400002.0
2009-07-08 01:29:00,86.895,86.895,86.88,86.89,306800006.0
2009-07-08 01:30:00,86.885,86.885,86.885,86.885,159200006.0
2009-07-08 01:31:00,86.885,86.89,86.885,86.89,370600004.0
2009-07-08 01:32:00,86.89,86.89,86.87,86.875,609600000.0
2009-07-08 01:33:00,86.875,86.875,86.86,86.865,543400002.0
2009-07-08 01:34:00,86.865,86.89,86.865,86.885,473200012.0
2009-07-08 01:35:00,86.885,86.885,86.875,86.88,474800006.0
2009-07-08 01:36:00,86.885,86.885,86.865,86.865,342400010.0
2009-07-08 01:37:00,86.865,86.87,86.83,86.83,794400011.0
2009-07-08 01:38:00,86.83,86.835,86.815,86.815,620400010.0
2009-07-08 01:39:00,86.815,86.825,86.785,86.82,826400009.0
2009-07-08 01:40:00,86.825,86.825,86.8,86.805,437600000.0
2009-07-08 01:41:00,86.795,86.82,86.775,86.82,784800003.0
2009-07-08 01:42:00,86.835,86.835,86.825,86.835,618000017.0
2009-07-08 01:43:00,86.835,86.845,86.82,86.84,559000010.0
2009-07-08 01:44:00,86.84,86.845,86.795,86.8,287200003.0
2009-07-08 01:45:00,86.795,86.805,86.78,86.785,479200008.0
2009-07-08 01:46:00,86.785,86.785,86.76,86.765,563600008.0
2009-07-08 01:47:00,86.77,86.775,86.75,86.755,470000003.0
2009-07-08 01:48:00,86.755,86.755,86.69,86.69,679400005.0
2009-07-08 01:49:00,86.685,86.7,86.685,86.69,854400010.0
2009-07-08 01:50:00,86.695,86.72,86.695,86.72,230400005.0
2009-07-08 01:51:00,86.715,86.75,86.715,86.75,536800011.0
2009-07-08 01:52:00,86.75,86.755,86.72,86.72,783800018.0
2009-07-08 01:53:00,86.72,86.725,86.71,86.715,710000003.0
2009-07-08 01:54:00,86.715,86.725,86.71,86.725,237400001.0
2009-07-08 01:55:00,86.725,86.725,86.705,86.72,199400000.0
2009-07-08 01:56:00,86.71,86.715,86.69,86.69,246600000.0
2009-07-08 01:57:00,86.69,86.71,86.68,86.71,161200000.0
2009-07-08 01:58:00,86.71,86.755,86.71,86.75,301200000.0
2009-07-08 01:59:00,86.755,86.765,86.72,86.735,396000000.0
2009-07-08 02:00:00,86.73,86.76,86.72,86.755,410800000.0
2009-07-08 02:01:00,86.755,86.815,86.755,86.805,308200000.0
2009-07-08 02:02:00,86.805,86.82,86.79,86.82,466400000.0
2009-07-08 02:03:00,86.82,86.875,86.815,86.86,511000000.0
2009-07-08 02:04:00,86.875,86.875,86.82,86.855,404200000.0
2009-07-08 02:05:00,86.85,86.89,86.845,86.85,249400000.0
2009-07-08 02:06:00,86.85,86.87,86.83,86.86,258400000.0
2009-07-08 02:07:00,86.86,86.875,86.85,86.87,478000000.0
2009-07-08 02:08:00,86.87,86.915,86.87,86.915,335200000.0
2009-07-08 02:09:00,86.91,86.915,86.87,86.89,224800000.0
2009-07-08 02:10:00,86.89,86.91,86.885,86.895,210000000.0
2009-07-08 02:11:00,86.91,86.915,86.885,86.885,244800000.0
2009-07-08 02:12:00,86.89,86.895,86.865,86.87,272800000.0
2009-07-08 02:13:00,86.87,86.875,86.845,86.845,331200000.0
2009-07-08 02:14:00,86.845,86.855,86.835,86.855,98800000.0
2009-07-08 02:15:00,86.85,86.88,86.85,86.87,167600000.0
2009-07-08 02:16:00,86.87,86.89,86.865,86.875,165600000.0
2009-07-08 02:17:00,86.87,86.88,86.85,86.87,187200000.0
2009-07-08 02:18:00,86.865,86.895,86.86,86.895,205600000.0
2009-07-08 02:19:00,86.895,86.905,86.88,86.89,323400000.0
2009-07-08 02:20:00,86.885,86.895,86.845,86.845,209200000.0
2009-07-08 02:21:00,86.845,86.855,86.835,86.845,128000000.0
2009-07-08 02:22:00,86.85,86.855,86.84,86.84,261600000.0
2009-07-08 02:23:00,86.845,86.855,86.795,86.795,420000000.0
2009-07-08 02:24:00,86.785,86.84,86.785,86.83,412800000.0
2009-07-08 02:25:00,86.83,86.835,86.8,86.815,323200000.0
2009-07-08 02:26:00,86.815,86.845,86.81,86.83,326000000.0
2009-07-08 02:27:00,86.825,86.825,86.805,86.805,100000000.0
2009-07-08 02:28:00,86.805,86.805,86.79,86.795,350400000.0
2009-07-08 02:29:00,86.8,86.8,86.755,86.765,230800000.0
2009-07-08 02:30:00,86.765,86.77,86.745,86.75,344000000.0
2009-07-08 02:31:00,86.745,86.76,86.685,86.685,476400000.0
2009-07-08 02:32:00,86.68,86.69,86.65,86.675,504800000.0
2009-07-08 02:33:00,86.675,86.675,86.61,86.62,536600000.0
2009-07-08 02:34:00,86.62,86.645,86.62,86.64,332800000.0
2009-07-08 02:35:00,86.645,86.69,86.645,86.655,377600000.0
2009-07-08 02:36:00,86.66,86.725,86.65,86.7,480800000.0
2009-07-08 02:37:00,86.71,86.71,86.67,86.685,461600000.0
2009-07-08 02:38:00,86.685,86.71,86.68,86.71,334400000.0
2009-07-08 02:39:00,86.71,86.72,86.705,86.72,205600000.0
2009-07-08 02:40:00,86.715,86.715,86.68,86.685,104000000.0
2009-07-08 02:41:00,86.685,86.73,86.68,86.69,354400000.0
2009-07-08 02:42:00,86.685,86.71,86.685,86.705,268800000.0
2009-07-08 02:43:00,86.695,86.7,86.68,86.685,110200000.0
2009-07-08 02:44:00,86.68,86.68,86.635,86.645,236800000.0
2009-07-08 02:45:00,86.645,86.655,86.62,86.63,250000000.0
2009-07-08 02:46:00,86.635,86.645,86.63,86.635,259200000.0
2009-07-08 02:47:00,86.63,86.655,86.63,86.65,127800000.0
2009-07-08 02:48:00,86.65,86.65,86.605,86.61,486400000.0
2009-07-08 02:49:00,86.61,86.62,86.59,86.6,462600000.0
2009-07-08 02:50:00,86.6,86.625,86.595,86.605,292000000.0
2009-07-08 02:51:00,86.61,86.625,86.595,86.6,205800000.0
2009-07-08 02:52:00,86.6,86.625,86.59,86.605,442200000.0
2009-07-08 02:53:00,86.61,86.615,86.59,86.595,257200000.0
2009-07-08 02:54:00,86.59,86.625,86.575,86.615,318800000.0
2009-07-08 02:55:00,86.615,86.65,86.59,86.645,521000000.0
2009-07-08 02:56:00,86.655,86.69,86.635,86.68,499200000.0
2009-07-08 02:57:00,86.68,86.695,86.665,86.695,259200000.0
2009-07-08 02:58:00,86.685,86.78,86.675,86.765,409600000.0
2009-07-08 02:59:00,86.77,86.77,86.74,86.755,340000000.0
2009-07-08 03:00:00,86.75,86.75,86.71,86.71,284400000.0
2009-07-08 03:01:00,86.71,86.75,86.71,86.725,235000000.0
2009-07-08 03:02:00,86.725,86.76,86.72,86.75,198800000.0
2009-07-08 03:03:00,86.745,86.745,86.705,86.705,231600000.0
2009-07-08 03:04:00,86.705,86.76,86.7,86.74,210000000.0
2009-07-08 03:05:00,86.745,86.785,86.745,86.77,288400000.0
2009-07-08 03:06:00,86.775,86.8,86.75,86.76,276200000.0
2009-07-08 03:07:00,86.76,86.78,86.76,86.77,234800000.0
2009-07-08 03:08:00,86.775,86.805,86.775,86.795,236000000.0
2009-07-08 03:09:00,86.795,86.81,86.765,86.795,307000000.0
2009-07-08 03:10:00,86.79,86.8,86.765,86.765,347600000.0
2009-07-08 03:11:00,86.76,86.805,86.745,86.805,481200000.0
2009-07-08 03:12:00,86.805,86.82,86.765,86.775,247200000.0
2009-07-08 03:13:00,86.77,86.775,86.745,86.745,179200000.0
2009-07-08 03:14:00,86.77,86.77,86.725,86.75,365600000.0
2009-07-08 03:15:00,86.75,86.76,86.72,86.72,217400000.0
2009-07-08 03:16:00,86.725,86.745,86.725,86.745,272000000.0
2009-07-08 03:17:00,86.75,86.76,86.745,86.745,164800000.0
2009-07-08 03:18:00,86.75,86.755,86.735,86.755,482400000.0
2009-07-08 03:19:00,86.755,86.8,86.75,86.77,244200000.0
2009-07-08 03:20:00,86.77,86.785,86.76,86.78,206400000.0
2009-07-08 03:21:00,86.785,86.79,86.77,86.77,60200000.0
2009-07-08 03:22:00,86.765,86.77,86.745,86.745,269200000.0
2009-07-08 03:23:00,86.74,86.805,86.725,86.795,247200000.0
2009-07-08 03:24:00,86.8,86.8,86.755,86.765,143200000.0
2009-07-08 03:25:00,86.77,86.795,86.765,86.795,43000000.0
2009-07-08 03:26:00,86.8,86.8,86.76,86.77,163200000.0
2009-07-08 03:27:00,86.765,86.775,86.76,86.77,147000000.0
2009-07-08 03:28:00,86.77,86.77,86.735,86.755,175000000.0
2009-07-08 03:29:00,86.76,86.76,86.745,86.745,286000000.0
2009-07-08 03:30:00,86.74,86.75,86.74,86.745,300800000.0
2009-07-08 03:31:00,86.745,86.75,86.73,86.735,196400000.0
2009-07-08 03:32:00,86.73,86.74,86.715,86.715,223600000.0
2009-07-08 03:33:00,86.72,86.725,86.705,86.71,108400000.0
2009-07-08 03:34:00,86.725,86.725,86.715,86.725,168400000.0
2009-07-08 03:35:00,86.72,86.73,86.71,86.71,150000000.0
2009-07-08 03:36:00,86.71,86.73,86.71,86.715,170000000.0
2009-07-08 03:37:00,86.72,86.745,86.72,86.725,409600000.0
2009-07-08 03:38:00,86.725,86.76,86.715,86.755,168800000.0
2009-07-08 03:39:00,86.745,86.75,86.735,86.74,225800000.0
2009-07-08 03:40:00,86.74,86.745,86.715,86.72,251600000.0
2009-07-08 03:41:00,86.72,86.73,86.715,86.72,201200000.0
2009-07-08 03:42:00,86.725,86.73,86.72,86.72,61600000.0
2009-07-08 03:43:00,86.715,86.725,86.7,86.71,136400000.0
2009-07-08 03:44:00,86.705,86.725,86.705,86.72,165000000.0
2009-07-08 03:45:00,86.72,86.755,86.72,86.75,288800000.0
2009-07-08 03:46:00,86.75,86.765,86.745,86.76,318200000.0
2009-07-08 03:47:00,86.755,86.77,86.75,86.765,216200000.0
2009-07-08 03:48:00,86.77,86.785,86.76,86.775,209000000.0
2009-07-08 03:49:00,86.78,86.79,86.775,86.785,315600003.0
2009-07-08 03:50:00,86.785,86.79,86.765,86.765,193200000.0
2009-07-08 03:51:00,86.765,86.765,86.74,86.745,325600007.0
2009-07-08 03:52:00,86.745,86.76,86.735,86.755,557600012.0
2009-07-08 03:53:00,86.76,86.76,86.74,86.755,402400000.0
2009-07-08 03:54:00,86.745,86.755,86.745,86.755,69200000.0
2009-07-08 03:55:00,86.755,86.755,86.73,86.735,284000001.0
2009-07-08 03:56:00,86.735,86.735,86.72,86.72,235200001.0
2009-07-08 03:57:00,86.73,86.735,86.725,86.73,486800011.0
2009-07-08 03:58:00,86.735,86.735,86.72,86.72,18200000.0
2009-07-08 03:59:00,86.715,86.715,86.7,86.7,477600008.0
2009-07-08 04:00:00,86.705,86.75,86.695,86.71,801200007.0
2009-07-08 04:01:00,86.71,86.74,86.71,86.725,275200001.0
2009-07-08 04:02:00,86.73,86.73,86.725,86.725,185200002.0
2009-07-08 04:03:00,86.725,86.74,86.725,86.735,186000004.0
2009-07-08 04:04:00,86.735,86.735,86.725,86.73,199600004.0
2009-07-08 04:05:00,86.73,86.755,86.72,86.75,450400005.0
2009-07-08 04:06:00,86.745,86.75,86.705,86.705,351200003.0
2009-07-08 04:07:00,86.695,86.71,86.69,86.71,651600014.0
2009-07-08 04:08:00,86.715,86.72,86.69,86.69,348800004.0
2009-07-08 04:09:00,86.695,86.705,86.69,86.69,401600005.0
2009-07-08 04:10:00,86.7,86.7,86.665,86.67,598800012.0
2009-07-08 04:11:00,86.68,86.68,86.665,86.68,370200004.0
2009-07-08 04:12:00,86.685,86.685,86.665,86.665,596000007.0
2009-07-08 04:13:00,86.655,86.69,86.655,86.68,632800004.0
2009-07-08 04:14:00,86.69,86.705,86.685,86.69,720200007.0
2009-07-08 04:15:00,86.695,86.715,86.695,86.705,255800001.0
2009-07-08 04:16:00,86.705,86.735,86.705,86.735,261200005.0
2009-07-08 04:17:00,86.74,86.76,86.725,86.75,685400009.0
2009-07-08 04:18:00,86.75,86.76,86.725,86.725,396000005.0
2009-07-08 04:19:00,86.725,86.745,86.725,86.745,271200000.0
2009-07-08 04:20:00,86.735,86.735,86.715,86.73,577600006.0
2009-07-08 04:21:00,86.725,86.73,86.71,86.715,278800002.0
2009-07-08 04:22:00,86.725,86.73,86.725,86.73,109200000.0
2009-07-08 04:23:00,86.725,86.725,86.705,86.71,104800000.0
2009-07-08 04:24:00,86.715,86.715,86.7,86.715,115200000.0
2009-07-08 04:25:00,86.705,86.73,86.705,86.725,88800000.0
2009-07-08 04:26:00,86.725,86.725,86.69,86.705,219200003.0
2009-07-08 04:27:00,86.69,86.695,86.67,86.69,248400000.0
2009-07-08 04:28:00,86.68,86.695,86.675,86.695,144000001.0
2009-07-08 04:29:00,86.685,86.695,86.685,86.685,290400002.0
2009-07-08 04:30:00,86.695,86.695,86.675,86.695,123600000.0
2009-07-08 04:31:00,86.68,86.685,86.675,86.685,244200002.0
2009-07-08 04:32:00,86.685,86.685,86.665,86.685,239200004.0
2009-07-08 04:33:00,86.675,86.68,86.67,86.675,142000001.0
2009-07-08 04:34:00,86.675,86.685,86.665,86.685,261600002.0
2009-07-08 04:35:00,86.68,86.685,86.675,86.68,93200001.0
2009-07-08 04:36:00,86.675,86.695,86.675,86.695,112000003.0
2009-07-08 04:37:00,86.7,86.735,86.695,86.735,230800001.0
2009-07-08 04:38:00,86.735,86.745,86.73,86.735,337000002.0
2009-07-08 04:39:00,86.735,86.735,86.72,86.73,177200003.0
2009-07-08 04:40:00,86.725,86.74,86.725,86.74,46000001.0
2009-07-08 04:41:00,86.735,86.735,86.715,86.72,85200000.0
2009-07-08 04:42:00,86.72,86.745,86.72,86.725,239200001.0
2009-07-08 04:43:00,86.73,86.735,86.715,86.725,227200003.0
2009-07-08 04:44:00,86.73,86.745,86.715,86.735,545600008.0
2009-07-08 04:45:00,86.745,86.76,86.74,86.76,343200008.0
2009-07-08 04:46:00,86.765,86.775,86.765,86.77,328800006.0
2009-07-08 04:47:00,86.77,86.78,86.76,86.77,801800011.0
2009-07-08 04:48:00,86.77,86.785,86.76,86.765,160000001.0
2009-07-08 04:49:00,86.77,86.77,86.755,86.765,334400010.0
2009-07-08 04:50:00,86.76,86.775,86.755,86.775,253600001.0
2009-07-08 04:51:00,86.77,86.775,86.765,86.77,244400002.0
2009-07-08 04:52:00,86.77,86.77,86.77,86.77,52000000.0
2009-07-08 04:53:00,86.765,86.775,86.755,86.775,286000006.0
2009-07-08 04:54:00,86.77,86.775,86.765,86.765,23600000.0
2009-07-08 04:55:00,86.765,86.775,86.765,86.775,93600002.0
2009-07-08 04:56:00,86.775,86.78,86.77,86.77,142400001.0
2009-07-08 04:57:00,86.765,86.765,86.76,86.76,126800001.0
2009-07-08 04:58:00,86.77,86.775,86.76,86.775,127200000.0
2009-07-08 04:59:00,86.775,86.84,86.775,86.835,708400009.0
2009-07-08 05:00:00,86.83,86.845,86.82,86.835,392200002.0
2009-07-08 05:01:00,86.83,86.83,86.795,86.815,665800002.0
2009-07-08 05:02:00,86.82,86.845,86.815,86.82,158000000.0
2009-07-08 05:03:00,86.82,86.845,86.82,86.825,169200002.0
2009-07-08 05:04:00,86.83,86.835,86.82,86.825,224000004.0
2009-07-08 05:05:00,86.825,86.83,86.82,86.825,422200005.0
2009-07-08 05:06:00,86.83,86.83,86.82,86.82,207600003.0
2009-07-08 05:07:00,86.82,86.82,86.81,86.82,67200000.0
2009-07-08 05:08:00,86.82,86.825,86.81,86.825,39200000.0
2009-07-08 05:09:00,86.825,86.83,86.825,86.83,49200000.0
2009-07-08 05:10:00,86.825,86.845,86.825,86.83,234000000.0
2009-07-08 05:11:00,86.835,86.835,86.825,86.825,138400002.0
2009-07-08 05:12:00,86.825,86.825,86.815,86.82,232400000.0
2009-07-08 05:13:00,86.815,86.835,86.81,86.83,206600000.0
2009-07-08 05:14:00,86.83,86.83,86.815,86.825,84000000.0
2009-07-08 05:15:00,86.815,86.815,86.795,86.805,190400005.0
2009-07-08 05:16:00,86.805,86.805,86.76,86.76,436800000.0
2009-07-08 05:17:00,86.755,86.77,86.755,86.765,499200005.0
2009-07-08 05:18:00,86.765,86.775,86.755,86.76,466800010.0
2009-07-08 05:19:00,86.765,86.78,86.76,86.775,538800011.0
2009-07-08 05:20:00,86.775,86.775,86.765,86.77,133600000.0
2009-07-08 05:21:00,86.76,86.775,86.76,86.76,69200000.0
2009-07-08 05:22:00,86.76,86.765,86.745,86.76,433200002.0
2009-07-08 05:23:00,86.755,86.765,86.745,86.765,586600011.0
2009-07-08 05:24:00,86.765,86.765,86.74,86.74,162000002.0
2009-07-08 05:25:00,86.745,86.76,86.735,86.755,318800004.0
2009-07-08 05:26:00,86.755,86.76,86.74,86.755,156800001.0
2009-07-08 05:27:00,86.755,86.775,86.75,86.75,164600001.0
2009-07-08 05:28:00,86.75,86.785,86.745,86.775,595200008.0
2009-07-08 05:29:00,86.765,86.765,86.755,86.76,110400001.0
2009-07-08 05:30:00,86.76,86.77,86.755,86.77,117200001.0
2009-07-08 05:31:00,86.77,86.77,86.755,86.765,306400008.0
2009-07-08 05:32:00,86.765,86.785,86.765,86.78,146400000.0
2009-07-08 05:33:00,86.78,86.795,86.78,86.785,46800000.0
2009-07-08 05:34:00,86.78,86.785,86.76,86.76,451200003.0
2009-07-08 05:35:00,86.755,86.79,86.745,86.79,607600001.0
2009-07-08 05:36:00,86.785,86.785,86.745,86.755,570000003.0
2009-07-08 05:37:00,86.755,86.76,86.73,86.73,345200002.0
2009-07-08 05:38:00,86.73,86.735,86.715,86.725,514000005.0
2009-07-08 05:39:00,86.735,86.735,86.725,86.725,22400000.0
2009-07-08 05:40:00,86.72,86.725,86.715,86.725,386800001.0
2009-07-08 05:41:00,86.725,86.725,86.705,86.71,258000002.0
2009-07-08 05:42:00,86.715,86.72,86.715,86.715,400400002.0
2009-07-08 05:43:00,86.715,86.715,86.67,86.7,759600008.0
2009-07-08 05:44:00,86.695,86.695,86.675,86.675,372000008.0
2009-07-08 05:45:00,86.675,86.68,86.67,86.675,223200004.0
2009-07-08 05:46:00,86.675,86.675,86.65,86.66,445200005.0
2009-07-08 05:47:00,86.66,86.67,86.625,86.635,1158800002.0
2009-07-08 05:48:00,86.635,86.64,86.53,86.53,638800009.0
2009-07-08 05:49:00,86.535,86.555,86.495,86.535,1125600006.0
2009-07-08 05:50:00,86.535,86.59,86.535,86.58,676800008.0
2009-07-08 05:51:00,86.58,86.585,86.535,86.545,606400005.0
2009-07-08 05:52:00,86.54,86.595,86.54,86.575,569600004.0
2009-07-08 05:53:00,86.575,86.61,86.57,86.61,574600001.0
2009-07-08 05:54:00,86.61,86.62,86.585,86.595,515600007.0
2009-07-08 05:55:00,86.595,86.61,86.58,86.6,262800003.0
2009-07-08 05:56:00,86.595,86.595,86.54,86.55,267600003.0
2009-07-08 05:57:00,86.555,86.565,86.505,86.525,414600005.0
2009-07-08 05:58:00,86.52,86.545,86.475,86.5,580400013.0
2009-07-08 05:59:00,86.495,86.52,86.485,86.505,468800004.0
2009-07-08 06:00:00,86.5,86.53,86.5,86.505,394000001.0
2009-07-08 06:01:00,86.505,86.515,86.495,86.495,266400003.0
2009-07-08 06:02:00,86.49,86.5,86.48,86.495,252800003.0
2009-07-08 06:03:00,86.5,86.5,86.465,86.47,199200000.0
2009-07-08 06:04:00,86.465,86.48,86.445,86.475,519600004.0
2009-07-08 06:05:00,86.475,86.495,86.455,86.46,739000008.0
2009-07-08 06:06:00,86.46,86.5,86.46,86.475,308000002.0
2009-07-08 06:07:00,86.48,86.505,86.47,86.5,561000005.0
2009-07-08 06:08:00,86.5,86.565,86.5,86.55,430200005.0
2009-07-08 06:09:00,86.555,86.57,86.545,86.545,153600000.0
2009-07-08 06:10:00,86.535,86.535,86.5,86.505,307600005.0
2009-07-08 06:11:00,86.505,86.505,86.455,86.47,342800005.0
2009-07-08 06:12:00,86.47,86.47,86.435,86.445,374400003.0
2009-07-08 06:13:00,86.445,86.46,86.44,86.445,603000007.0
2009-07-08 06:14:00,86.445,86.46,86.44,86.445,903800006.0
2009-07-08 06:15:00,86.445,86.495,86.445,86.495,638000013.0
2009-07-08 06:16:00,86.495,86.495,86.475,86.48,236000000.0
2009-07-08 06:17:00,86.48,86.52,86.48,86.51,640000004.0
2009-07-08 06:18:00,86.515,86.535,86.505,86.53,284400002.0
2009-07-08 06:19:00,86.525,86.545,86.52,86.535,699600010.0
2009-07-08 06:20:00,86.535,86.555,86.53,86.555,228800001.0
2009-07-08 06:21:00,86.555,86.555,86.525,86.525,226000000.0
2009-07-08 06:22:00,86.515,86.555,86.51,86.535,303200000.0
2009-07-08 06:23:00,86.545,86.555,86.525,86.555,395600006.0
2009-07-08 06:24:00,86.555,86.56,86.545,86.55,231600003.0
2009-07-08 06:25:00,86.55,86.555,86.545,86.545,128800000.0
2009-07-08 06:26:00,86.525,86.545,86.525,86.545,198400000.0
2009-07-08 06:27:00,86.545,86.57,86.545,86.56,86400000.0
2009-07-08 06:28:00,86.555,86.585,86.555,86.58,195200002.0
2009-07-08 06:29:00,86.585,86.585,86.57,86.575,141200000.0
2009-07-08 06:30:00,86.57,86.575,86.555,86.555,86800000.0
2009-07-08 06:31:00,86.56,86.565,86.53,86.535,69200000.0
2009-07-08 06:32:00,86.525,86.525,86.495,86.505,468400000.0
2009-07-08 06:33:00,86.505,86.52,86.5,86.52,67200000.0
2009-07-08 06:34:00,86.515,86.525,86.51,86.525,90800001.0
2009-07-08 06:35:00,86.525,86.545,86.525,86.535,135600003.0
2009-07-08 06:36:00,86.535,86.545,86.505,86.515,377600003.0
2009-07-08 06:37:00,86.505,86.52,86.495,86.515,713600008.0
2009-07-08 06:38:00,86.51,86.515,86.51,86.515,49600000.0
2009-07-08 06:39:00,86.515,86.515,86.465,86.465,578000005.0
2009-07-08 06:40:00,86.46,86.475,86.44,86.455,647800008.0
2009-07-08 06:41:00,86.47,86.475,86.455,86.46,245200002.0
2009-07-08 06:42:00,86.465,86.465,86.41,86.42,430000005.0
2009-07-08 06:43:00,86.42,86.455,86.405,86.445,1119600006.0
2009-07-08 06:44:00,86.445,86.455,86.4,86.425,1034600003.0
2009-07-08 06:45:00,86.425,86.455,86.425,86.445,1384200001.0
2009-07-08 06:46:00,86.445,86.46,86.425,86.455,819600008.0
2009-07-08 06:47:00,86.455,86.485,86.44,86.485,558000005.0
2009-07-08 06:48:00,86.49,86.525,86.485,86.505,1001800002.0
2009-07-08 06:49:00,86.51,86.51,86.485,86.51,1034600010.0
2009-07-08 06:50:00,86.505,86.555,86.5,86.55,1036200001.0
2009-07-08 06:51:00,86.555,86.565,86.54,86.555,757600010.0
2009-07-08 06:52:00,86.555,86.575,86.55,86.57,567200006.0
2009-07-08 06:53:00,86.57,86.63,86.57,86.615,1123200006.0
2009-07-08 06:54:00,86.615,86.62,86.555,86.575,1035200010.0
2009-07-08 06:55:00,86.57,86.57,86.55,86.555,636800008.0
2009-07-08 06:56:00,86.545,86.58,86.545,86.58,832800005.0
2009-07-08 06:57:00,86.58,86.59,86.56,86.585,921200020.0
2009-07-08 06:58:00,86.59,86.67,86.59,86.67,746200007.0
2009-07-08 06:59:00,86.67,86.67,86.595,86.605,1180800010.0
2009-07-08 07:00:00,86.6,86.61,86.595,86.605,522399999.0
2009-07-08 07:01:00,86.6,86.61,86.58,86.61,647600001.0
2009-07-08 07:02:00,86.61,86.62,86.59,86.62,727200007.0
2009-07-08 07:03:00,86.615,86.63,86.61,86.62,685200001.0
2009-07-08 07:04:00,86.62,86.62,86.585,86.59,832400007.0
2009-07-08 07:05:00,86.59,86.59,86.565,86.565,918800008.0
2009-07-08 07:06:00,86.555,86.56,86.54,86.55,491200006.0
2009-07-08 07:07:00,86.55,86.595,86.55,86.58,700800002.0
2009-07-08 07:08:00,86.58,86.61,86.575,86.6,898000004.0
2009-07-08 07:09:00,86.59,86.595,86.58,86.59,263600001.0
2009-07-08 07:10:00,86.58,86.59,86.565,86.575,575200006.0
2009-07-08 07:11:00,86.575,86.59,86.575,86.585,229200000.0
2009-07-08 07:12:00,86.585,86.585,86.565,86.585,588000014.0
2009-07-08 07:13:00,86.585,86.595,86.57,86.585,586800013.0
2009-07-08 07:14:00,86.575,86.585,86.575,86.58,342800007.0
2009-07-08 07:15:00,86.58,86.585,86.565,86.58,838600007.0
2009-07-08 07:16:00,86.575,86.6,86.575,86.585,584000002.0
2009-07-08 07:17:00,86.57,86.575,86.555,86.56,565600001.0
2009-07-08 07:18:00,86.555,86.565,86.535,86.535,562400003.0
2009-07-08 07:19:00,86.54,86.55,86.535,86.54,465600002.0
2009-07-08 07:20:00,86.545,86.565,86.535,86.56,702800006.0
2009-07-08 07:21:00,86.555,86.555,86.515,86.515,505200008.0
2009-07-08 07:22:00,86.515,86.525,86.505,86.51,709600017.0
2009-07-08 07:23:00,86.51,86.515,86.505,86.515,304800006.0
2009-07-08 07:24:00,86.515,86.525,86.5,86.525,338800002.0
2009-07-08 07:25:00,86.525,86.545,86.52,86.525,668000004.0
2009-07-08 07:26:00,86.525,86.53,86.5,86.525,622400000.0
2009-07-08 07:27:00,86.52,86.55,86.52,86.55,456000000.0
2009-07-08 07:28:00,86.55,86.56,86.52,86.55,1205800000.0
2009-07-08 07:29:00,86.55,86.55,86.52,86.525,765199997.0
2009-07-08 07:30:00,86.525,86.555,86.52,86.555,512999997.0
2009-07-08 07:31:00,86.555,86.555,86.53,86.55,645200000.0
2009-07-08 07:32:00,86.55,86.555,86.505,86.505,632000000.0
2009-07-08 07:33:00,86.505,86.515,86.5,86.505,460800000.0
2009-07-08 07:34:00,86.51,86.515,86.485,86.495,692800001.0
2009-07-08 07:35:00,86.485,86.5,86.47,86.48,712799997.0
2009-07-08 07:36:00,86.48,86.49,86.475,86.485,317200005.0
2009-07-08 07:37:00,86.48,86.485,86.465,86.48,203000002.0
2009-07-08 07:38:00,86.475,86.495,86.475,86.475,626000017.0
2009-07-08 07:39:00,86.46,86.465,86.445,86.45,651200003.0
2009-07-08 07:40:00,86.445,86.495,86.445,86.485,681000008.0
2009-07-08 07:41:00,86.49,86.5,86.48,86.48,404000005.0
2009-07-08 07:42:00,86.47,86.515,86.47,86.515,648800012.0
2009-07-08 07:43:00,86.505,86.52,86.505,86.505,330800002.0
2009-07-08 07:44:00,86.505,86.505,86.495,86.495,177200003.0
2009-07-08 07:45:00,86.495,86.495,86.465,86.475,445600008.0
2009-07-08 07:46:00,86.47,86.47,86.44,86.44,747600004.0
2009-07-08 07:47:00,86.445,86.465,86.42,86.425,856800005.0
2009-07-08 07:48:00,86.425,86.44,86.39,86.405,724800003.0
2009-07-08 07:49:00,86.405,86.465,86.405,86.445,1009600017.0
2009-07-08 07:50:00,86.445,86.46,86.415,86.42,685200012.0
2009-07-08 07:51:00,86.43,86.455,86.43,86.435,1033400018.0
2009-07-08 07:52:00,86.435,86.485,86.435,86.48,1369000023.0
2009-07-08 07:53:00,86.48,86.48,86.465,86.475,479200007.0
2009-07-08 07:54:00,86.47,86.47,86.45,86.465,440400003.0
2009-07-08 07:55:00,86.465,86.475,86.45,86.465,728200007.0
2009-07-08 07:56:00,86.465,86.51,86.465,86.51,943800012.0
2009-07-08 07:57:00,86.515,86.525,86.465,86.495,808000002.0
2009-07-08 07:58:00,86.495,86.495,86.435,86.455,870200011.0
2009-07-08 07:59:00,86.455,86.495,86.445,86.495,850800011.0
2009-07-08 08:00:00,86.495,86.495,86.475,86.485,842000009.0
2009-07-08 08:01:00,86.485,86.495,86.465,86.465,1354800006.0
2009-07-08 08:02:00,86.465,86.49,86.45,86.45,1029400005.0
2009-07-08 08:03:00,86.445,86.46,86.43,86.43,690400003.0
2009-07-08 08:04:00,86.43,86.435,86.405,86.405,1257600021.0
2009-07-08 08:05:00,86.405,86.415,86.34,86.35,1300000012.0
2009-07-08 08:06:00,86.35,86.35,86.26,86.26,1348200006.0
2009-07-08 08:07:00,86.265,86.275,86.21,86.25,1310500007.0
2009-07-08 08:08:00,86.25,86.285,86.235,86.245,811200000.0
2009-07-08 08:09:00,86.245,86.26,86.22,86.235,711600002.0
2009-07-08 08:10:00,86.245,86.245,86.145,86.17,986600007.0
2009-07-08 08:11:00,86.18,86.23,86.165,86.225,1117200004.0
2009-07-08 08:12:00,86.225,86.275,86.225,86.275,1017600005.0
2009-07-08 08:13:00,86.275,86.315,86.265,86.265,1094200007.0
2009-07-08 08:14:00,86.265,86.29,86.245,86.29,1449600019.0
2009-07-08 08:15:00,86.285,86.29,86.245,86.26,1109600008.0
2009-07-08 08:16:00,86.255,86.265,86.205,86.235,994000011.0
2009-07-08 08:17:00,86.23,86.24,86.19,86.19,724000004.0
2009-07-08 08:18:00,86.185,86.22,86.185,86.205,656600003.0
2009-07-08 08:19:00,86.21,86.22,86.2,86.215,574200003.0
2009-07-08 08:20:00,86.215,86.225,86.13,86.13,1180200014.0
2009-07-08 08:21:00,86.135,86.15,86.115,86.115,1242800012.0
2009-07-08 08:22:00,86.115,86.13,86.075,86.075,984800007.0
2009-07-08 08:23:00,86.075,86.085,86.025,86.055,1209800007.0
2009-07-08 08:24:00,86.055,86.095,86.05,86.085,919600008.0
2009-07-08 08:25:00,86.09,86.18,86.09,86.165,1048800004.0
2009-07-08 08:26:00,86.165,86.21,86.13,86.135,1042800008.0
2009-07-08 08:27:00,86.135,86.18,86.125,86.17,1183000003.0
2009-07-08 08:28:00,86.165,86.175,86.155,86.155,892800005.0
2009-07-08 08:29:00,86.155,86.2,86.15,86.175,872400007.0
2009-07-08 08:30:00,86.18,86.18,86.12,86.14,1084800007.0
2009-07-08 08:31:00,86.14,86.19,86.14,86.19,1028800003.0
2009-07-08 08:32:00,86.19,86.195,86.16,86.165,756800007.0
2009-07-08 08:33:00,86.165,86.185,86.15,86.175,1306200005.0
2009-07-08 08:34:00,86.175,86.19,86.16,86.175,1020000018.0
2009-07-08 08:35:00,86.175,86.2,86.16,86.19,1059200018.0
2009-07-08 08:36:00,86.19,86.24,86.185,86.22,982400006.0
2009-07-08 08:37:00,86.225,86.255,86.21,86.21,892200004.0
2009-07-08 08:38:00,86.215,86.275,86.215,86.27,883400009.0
2009-07-08 08:39:00,86.27,86.34,86.27,86.32,1038000010.0
2009-07-08 08:40:00,86.31,86.39,86.295,86.38,1284800009.0
2009-07-08 08:41:00,86.38,86.39,86.365,86.37,1141600007.0
2009-07-08 08:42:00,86.37,86.375,86.34,86.37,999200004.0
2009-07-08 08:43:00,86.37,86.37,86.325,86.33,1255600010.0
2009-07-08 08:44:00,86.34,86.34,86.285,86.33,774000008.0
2009-07-08 08:45:00,86.32,86.34,86.29,86.325,802800012.0
2009-07-08 08:46:00,86.325,86.36,86.31,86.355,827600008.0
2009-07-08 08:47:00,86.355,86.36,86.33,86.35,713600005.0
2009-07-08 08:48:00,86.35,86.385,86.35,86.37,562800000.0
2009-07-08 08:49:00,86.37,86.37,86.325,86.335,546400008.0
2009-07-08 08:50:00,86.335,86.355,86.335,86.355,869600017.0
2009-07-08 08:51:00,86.345,86.365,86.285,86.285,831200007.0
2009-07-08 08:52:00,86.285,86.35,86.28,86.33,616000006.0
2009-07-08 08:53:00,86.335,86.34,86.31,86.325,755200004.0
2009-07-08 08:54:00,86.325,86.35,86.315,86.35,494800004.0
2009-07-08 08:55:00,86.34,86.395,86.34,86.365,726400002.0
2009-07-08 08:56:00,86.365,86.39,86.34,86.35,990000005.0
2009-07-08 08:57:00,86.35,86.355,86.335,86.35,445200006.0
2009-07-08 08:58:00,86.35,86.36,86.345,86.355,612000003.0
2009-07-08 08:59:00,86.355,86.365,86.31,86.32,564200006.0
2009-07-08 09:00:00,86.325,86.365,86.32,86.355,699400004.0
2009-07-08 09:01:00,86.355,86.395,86.35,86.39,563600001.0
2009-07-08 09:02:00,86.395,86.485,86.375,86.48,572000004.0
2009-07-08 09:03:00,86.485,86.545,86.485,86.54,628400001.0
2009-07-08 09:04:00,86.54,86.585,86.525,86.565,1206800012.0
2009-07-08 09:05:00,86.565,86.565,86.485,86.49,1264000009.0
2009-07-08 09:06:00,86.48,86.49,86.44,86.47,1288800014.0
2009-07-08 09:07:00,86.47,86.485,86.41,86.48,1372800008.0
2009-07-08 09:08:00,86.475,86.475,86.42,86.45,815200013.0
2009-07-08 09:09:00,86.445,86.465,86.43,86.44,1078400014.0
2009-07-08 09:10:00,86.44,86.485,86.415,86.485,1183200009.0
2009-07-08 09:11:00,86.48,86.5,86.465,86.485,479200003.0
2009-07-08 09:12:00,86.48,86.48,86.45,86.45,596000011.0
2009-07-08 09:13:00,86.445,86.475,86.43,86.47,574400006.0
2009-07-08 09:14:00,86.48,86.505,86.475,86.505,290400000.0
2009-07-08 09:15:00,86.51,86.52,86.475,86.475,706800008.0
2009-07-08 09:16:00,86.475,86.48,86.455,86.46,467600004.0
2009-07-08 09:17:00,86.455,86.475,86.45,86.475,395600000.0
2009-07-08 09:18:00,86.48,86.535,86.48,86.525,321400000.0
2009-07-08 09:19:00,86.525,86.55,86.52,86.545,474800008.0
2009-07-08 09:20:00,86.535,86.555,86.525,86.545,532400003.0
2009-07-08 09:21:00,86.54,86.56,86.535,86.55,400000005.0
2009-07-08 09:22:00,86.55,86.555,86.53,86.55,198800000.0
2009-07-08 09:23:00,86.55,86.555,86.545,86.555,302000001.0
2009-07-08 09:24:00,86.55,86.575,86.535,86.57,715600008.0
2009-07-08 09:25:00,86.57,86.595,86.56,86.57,204000000.0
2009-07-08 09:26:00,86.565,86.64,86.565,86.63,204400000.0
2009-07-08 09:27:00,86.63,86.63,86.585,86.585,801600015.0
2009-07-08 09:28:00,86.585,86.625,86.575,86.575,334400002.0
2009-07-08 09:29:00,86.58,86.59,86.56,86.58,567600002.0
2009-07-08 09:30:00,86.58,86.6,86.535,86.535,977200009.0
2009-07-08 09:31:00,86.535,86.545,86.525,86.53,601600001.0
2009-07-08 09:32:00,86.525,86.53,86.455,86.455,679600007.0
2009-07-08 09:33:00,86.455,86.53,86.43,86.485,945400009.0
2009-07-08 09:34:00,86.485,86.56,86.485,86.51,718400006.0
2009-07-08 09:35:00,86.505,86.52,86.485,86.51,990000011.0
2009-07-08 09:36:00,86.505,86.555,86.495,86.52,658800007.0
2009-07-08 09:37:00,86.52,86.52,86.475,86.485,997999994.0
2009-07-08 09:38:00,86.485,86.505,86.435,86.435,1004799995.0
2009-07-08 09:39:00,86.435,86.44,86.4,86.4,1191200000.0
2009-07-08 09:40:00,86.4,86.46,86.395,86.445,1232800018.0
2009-07-08 09:41:00,86.435,86.445,86.405,86.405,935400005.0
2009-07-08 09:42:00,86.405,86.46,86.405,86.43,754000005.0
2009-07-08 09:43:00,86.43,86.465,86.42,86.43,412400001.0
2009-07-08 09:44:00,86.43,86.465,86.425,86.455,740600009.0
2009-07-08 09:45:00,86.465,86.465,86.45,86.46,168600001.0
2009-07-08 09:46:00,86.46,86.5,86.455,86.485,459800008.0
2009-07-08 09:47:00,86.485,86.505,86.455,86.46,441200001.0
2009-07-08 09:48:00,86.465,86.47,86.415,86.42,900200002.0
2009-07-08 09:49:00,86.425,86.445,86.42,86.44,1145200005.0
2009-07-08 09:50:00,86.435,86.44,86.425,86.43,1186400029.0
2009-07-08 09:51:00,86.43,86.43,86.395,86.4,711600004.0
2009-07-08 09:52:00,86.395,86.4,86.335,86.34,589600000.0
2009-07-08 09:53:00,86.335,86.365,86.325,86.36,763199998.0
2009-07-08 09:54:00,86.335,86.355,86.335,86.34,1709199989.0
2009-07-08 09:55:00,86.34,86.355,86.3,86.3,1294400009.0
2009-07-08 09:56:00,86.3,86.37,86.3,86.355,1451600000.0
2009-07-08 09:57:00,86.35,86.37,86.335,86.37,1130200011.0
2009-07-08 09:58:00,86.37,86.435,86.37,86.425,1149800015.0
2009-07-08 09:59:00,86.425,86.425,86.365,86.395,1026599998.0
2009-07-08 10:00:00,86.4,86.405,86.325,86.365,1533200018.0
2009-07-08 10:01:00,86.365,86.38,86.345,86.345,971600012.0
2009-07-08 10:02:00,86.345,86.38,86.335,86.365,1599800017.0
2009-07-08 10:03:00,86.365,86.385,86.345,86.345,462200001.0
2009-07-08 10:04:00,86.345,86.355,86.345,86.345,1030200000.0
2009-07-08 10:05:00,86.345,86.415,86.345,86.4,1109000009.0
2009-07-08 10:06:00,86.41,86.42,86.395,86.405,956800000.0
2009-07-08 10:07:00,86.41,86.425,86.4,86.41,864400006.0
2009-07-08 10:08:00,86.41,86.455,86.41,86.445,601400007.0
2009-07-08 10:09:00,86.445,86.47,86.43,86.465,1250800014.0
2009-07-08 10:10:00,86.46,86.505,86.46,86.485,793000009.0
2009-07-08 10:11:00,86.485,86.49,86.465,86.47,981400002.0
2009-07-08 10:12:00,86.47,86.48,86.435,86.45,1642800005.0
2009-07-08 10:13:00,86.445,86.465,86.43,86.44,1432399994.0
2009-07-08 10:14:00,86.445,86.445,86.425,86.425,966800009.0
2009-07-08 10:15:00,86.43,86.455,86.42,86.435,565000004.0
2009-07-08 10:16:00,86.435,86.465,86.435,86.455,582400004.0
2009-07-08 10:17:00,86.45,86.465,86.44,86.455,148000000.0
2009-07-08 10:18:00,86.455,86.475,86.445,86.445,185600000.0
2009-07-08 10:19:00,86.45,86.46,86.4,86.415,874600012.0
2009-07-08 10:20:00,86.415,86.445,86.415,86.43,437800004.0
2009-07-08 10:21:00,86.42,86.43,86.4,86.4,1069599983.0
2009-07-08 10:22:00,86.405,86.41,86.39,86.395,983999999.0
2009-07-08 10:23:00,86.39,86.395,86.38,86.385,765199998.0
2009-07-08 10:24:00,86.385,86.415,86.37,86.375,1276000010.0
2009-07-08 10:25:00,86.38,86.39,86.37,86.385,1196600005.0
2009-07-08 10:26:00,86.385,86.415,86.385,86.395,700400005.0
2009-07-08 10:27:00,86.39,86.405,86.38,86.38,1153200011.0
2009-07-08 10:28:00,86.38,86.415,86.38,86.41,531800003.0
2009-07-08 10:29:00,86.405,86.425,86.405,86.425,701600009.0
2009-07-08 10:30:00,86.42,86.47,86.405,86.46,931600007.0
2009-07-08 10:31:00,86.46,86.49,86.46,86.49,827400013.0
2009-07-08 10:32:00,86.49,86.58,86.49,86.57,1273400001.0
2009-07-08 10:33:00,86.57,86.57,86.535,86.54,753200004.0
2009-07-08 10:34:00,86.54,86.545,86.51,86.535,1046800013.0
2009-07-08 10:35:00,86.535,86.56,86.53,86.555,917600004.0
2009-07-08 10:36:00,86.555,86.585,86.55,86.57,900600012.0
2009-07-08 10:37:00,86.565,86.59,86.545,86.55,715200005.0
2009-07-08 10:38:00,86.55,86.565,86.545,86.565,625999997.0
2009-07-08 10:39:00,86.565,86.57,86.55,86.57,995999994.0
2009-07-08 10:40:00,86.575,86.58,86.495,86.51,781999999.0
2009-07-08 10:41:00,86.51,86.53,86.465,86.465,614000000.0
2009-07-08 10:42:00,86.46,86.465,86.435,86.44,617200003.0
2009-07-08 10:43:00,86.435,86.445,86.42,86.43,1114200002.0
2009-07-08 10:44:00,86.43,86.44,86.4,86.41,1080200011.0
2009-07-08 10:45:00,86.41,86.42,86.4,86.4,437800001.0
2009-07-08 10:46:00,86.405,86.425,86.39,86.415,383599999.0
2009-07-08 10:47:00,86.415,86.42,86.405,86.405,197200000.0
2009-07-08 10:48:00,86.4,86.4,86.365,86.37,675999999.0
2009-07-08 10:49:00,86.37,86.37,86.345,86.36,593199999.0
2009-07-08 10:50:00,86.355,86.375,86.355,86.36,269600003.0
2009-07-08 10:51:00,86.355,86.39,86.35,86.37,469600001.0
2009-07-08 10:52:00,86.37,86.4,86.37,86.395,540200004.0
2009-07-08 10:53:00,86.39,86.395,86.345,86.345,855000009.0
2009-07-08 10:54:00,86.345,86.39,86.345,86.375,1150400014.0
2009-07-08 10:55:00,86.37,86.37,86.32,86.33,525200006.0
2009-07-08 10:56:00,86.33,86.38,86.325,86.37,949400005.0
2009-07-08 10:57:00,86.37,86.41,86.36,86.39,915600012.0
2009-07-08 10:58:00,86.39,86.405,86.365,86.365,788000003.0
2009-07-08 10:59:00,86.37,86.37,86.335,86.365,1015000014.0
2009-07-08 11:00:00,86.365,86.38,86.35,86.375,520000000.0
2009-07-08 11:01:00,86.37,86.465,86.37,86.465,588800002.0
2009-07-08 11:02:00,86.465,86.485,86.455,86.465,616400005.0
2009-07-08 11:03:00,86.465,86.465,86.41,86.41,736000003.0
2009-07-08 11:04:00,86.41,86.425,86.365,86.375,717600003.0
2009-07-08 11:05:00,86.375,86.39,86.345,86.38,654800003.0
2009-07-08 11:06:00,86.375,86.38,86.35,86.37,1041200016.0
2009-07-08 11:07:00,86.37,86.41,86.35,86.4,1024800007.0
2009-07-08 11:08:00,86.4,86.4,86.375,86.38,447600006.0
2009-07-08 11:09:00,86.385,86.4,86.375,86.395,826000007.0
2009-07-08 11:10:00,86.395,86.415,86.385,86.405,718199999.0
2009-07-08 11:11:00,86.4,86.41,86.385,86.405,844600008.0
2009-07-08 11:12:00,86.405,86.43,86.4,86.4,569200003.0
2009-07-08 11:13:00,86.405,86.435,86.4,86.43,338200000.0
2009-07-08 11:14:00,86.435,86.44,86.425,86.435,433400001.0
2009-07-08 11:15:00,86.43,86.455,86.43,86.44,468000001.0
2009-07-08 11:16:00,86.44,86.44,86.395,86.395,464000006.0
2009-07-08 11:17:00,86.39,86.415,86.37,86.415,530400003.0
2009-07-08 11:18:00,86.42,86.44,86.41,86.435,1240200015.0
2009-07-08 11:19:00,86.435,86.46,86.42,86.435,789599994.0
2009-07-08 11:20:00,86.44,86.44,86.395,86.435,1128800009.0
2009-07-08 11:21:00,86.43,86.45,86.42,86.42,1064800009.0
2009-07-08 11:22:00,86.415,86.43,86.4,86.4,437600006.0
2009-07-08 11:23:00,86.4,86.42,86.375,86.415,902800002.0
2009-07-08 11:24:00,86.415,86.45,86.415,86.415,596200001.0
2009-07-08 11:25:00,86.415,86.45,86.395,86.45,1479600007.0
2009-07-08 11:26:00,86.44,86.445,86.42,86.425,492000005.0
2009-07-08 11:27:00,86.415,86.415,86.39,86.41,532400004.0
2009-07-08 11:28:00,86.41,86.485,86.41,86.485,774000003.0
2009-07-08 11:29:00,86.485,86.5,86.475,86.5,904400012.0
2009-07-08 11:30:00,86.495,86.51,86.475,86.49,717600001.0
2009-07-08 11:31:00,86.49,86.495,86.465,86.465,528000005.0
2009-07-08 11:32:00,86.47,86.47,86.445,86.45,620200006.0
2009-07-08 11:33:00,86.45,86.45,86.395,86.405,1204600020.0
2009-07-08 11:34:00,86.41,86.41,86.385,86.4,1063400004.0
2009-07-08 11:35:00,86.395,86.405,86.395,86.4,616200004.0
2009-07-08 11:36:00,86.4,86.405,86.39,86.4,495800005.0
2009-07-08 11:37:00,86.4,86.42,86.39,86.42,447600002.0
2009-07-08 11:38:00,86.415,86.44,86.395,86.44,710000006.0
2009-07-08 11:39:00,86.445,86.445,86.415,86.425,758800011.0
2009-07-08 11:40:00,86.425,86.455,86.425,86.445,440600003.0
2009-07-08 11:41:00,86.44,86.47,86.44,86.465,328800001.0
2009-07-08 11:42:00,86.465,86.47,86.445,86.46,252000001.0
2009-07-08 11:43:00,86.455,86.46,86.425,86.425,517600003.0
2009-07-08 11:44:00,86.43,86.445,86.43,86.435,280400004.0
2009-07-08 11:45:00,86.44,86.46,86.43,86.46,714400007.0
2009-07-08 11:46:00,86.46,86.5,86.45,86.49,605600003.0
2009-07-08 11:47:00,86.495,86.505,86.48,86.49,919600006.0
2009-07-08 11:48:00,86.49,86.5,86.435,86.45,392000004.0
2009-07-08 11:49:00,86.445,86.47,86.445,86.47,813600003.0
2009-07-08 11:50:00,86.47,86.485,86.45,86.465,391199999.0
2009-07-08 11:51:00,86.455,86.465,86.445,86.45,1039199995.0
2009-07-08 11:52:00,86.45,86.47,86.45,86.46,216800000.0
2009-07-08 11:53:00,86.465,86.47,86.46,86.46,158800000.0
2009-07-08 11:54:00,86.46,86.475,86.44,86.475,482200000.0
2009-07-08 11:55:00,86.475,86.49,86.465,86.475,430400003.0
2009-07-08 11:56:00,86.475,86.49,86.47,86.47,431600006.0
2009-07-08 11:57:00,86.485,86.515,86.47,86.48,777599996.0
2009-07-08 11:58:00,86.48,86.515,86.48,86.48,739600001.0
2009-07-08 11:59:00,86.49,86.53,86.49,86.52,634800004.0
2009-07-08 12:00:00,86.535,86.565,86.53,86.565,955200009.0
2009-07-08 12:01:00,86.565,86.605,86.56,86.595,284800000.0
2009-07-08 12:02:00,86.595,86.645,86.58,86.625,877999997.0
2009-07-08 12:03:00,86.625,86.635,86.585,86.585,1189000006.0
2009-07-08 12:04:00,86.59,86.6,86.57,86.58,1371600000.0
2009-07-08 12:05:00,86.58,86.605,86.58,86.605,626400002.0
2009-07-08 12:06:00,86.605,86.65,86.6,86.65,169200000.0
2009-07-08 12:07:00,86.64,86.64,86.605,86.625,541199998.0
2009-07-08 12:08:00,86.615,86.625,86.605,86.62,774800009.0
2009-07-08 12:09:00,86.62,86.635,86.6,86.6,556000005.0
2009-07-08 12:10:00,86.595,86.605,86.59,86.59,454800000.0
2009-07-08 12:11:00,86.585,86.61,86.585,86.61,333999999.0
2009-07-08 12:12:00,86.61,86.61,86.585,86.59,743400003.0
2009-07-08 12:13:00,86.585,86.61,86.575,86.59,568000002.0
2009-07-08 12:14:00,86.59,86.605,86.585,86.6,451600001.0
2009-07-08 12:15:00,86.6,86.6,86.56,86.56,931600008.0
2009-07-08 12:16:00,86.56,86.56,86.505,86.505,992800007.0
2009-07-08 12:17:00,86.505,86.515,86.495,86.495,781600006.0
2009-07-08 12:18:00,86.5,86.505,86.465,86.465,301999999.0
2009-07-08 12:19:00,86.465,86.505,86.465,86.5,631600005.0
2009-07-08 12:20:00,86.51,86.51,86.475,86.485,779200005.0
2009-07-08 12:21:00,86.485,86.485,86.44,86.445,672799997.0
2009-07-08 12:22:00,86.44,86.46,86.43,86.445,777000006.0
2009-07-08 12:23:00,86.445,86.455,86.405,86.425,633399998.0
2009-07-08 12:24:00,86.42,86.44,86.415,86.43,610000003.0
2009-07-08 12:25:00,86.43,86.455,86.42,86.455,932400008.0
2009-07-08 12:26:00,86.455,86.465,86.435,86.46,908800012.0
2009-07-08 12:27:00,86.46,86.465,86.455,86.46,463399998.0
2009-07-08 12:28:00,86.46,86.46,86.44,86.455,364399999.0
2009-07-08 12:29:00,86.46,86.47,86.46,86.47,264400006.0
2009-07-08 12:30:00,86.47,86.48,86.465,86.47,470800006.0
2009-07-08 12:31:00,86.475,86.475,86.46,86.47,469200001.0
2009-07-08 12:32:00,86.465,86.48,86.46,86.48,239600003.0
2009-07-08 12:33:00,86.475,86.49,86.475,86.485,67200000.0
2009-07-08 12:34:00,86.48,86.485,86.47,86.48,252400000.0
2009-07-08 12:35:00,86.48,86.49,86.445,86.455,878400020.0
2009-07-08 12:36:00,86.445,86.46,86.44,86.455,479199999.0
2009-07-08 12:37:00,86.455,86.455,86.435,86.44,469200003.0
2009-07-08 12:38:00,86.44,86.47,86.435,86.47,485999998.0
2009-07-08 12:39:00,86.47,86.475,86.445,86.445,627599998.0
2009-07-08 12:40:00,86.45,86.465,86.44,86.445,441200000.0
2009-07-08 12:41:00,86.445,86.45,86.41,86.42,1081599995.0
2009-07-08 12:42:00,86.415,86.435,86.415,86.425,943200012.0
2009-07-08 12:43:00,86.43,86.465,86.425,86.46,653600005.0
2009-07-08 12:44:00,86.445,86.46,86.44,86.445,454400002.0
2009-07-08 12:45:00,86.46,86.465,86.44,86.455,1053600010.0
2009-07-08 12:46:00,86.455,86.475,86.45,86.47,1152000012.0
2009-07-08 12:47:00,86.465,86.465,86.425,86.465,825600013.0
2009-07-08 12:48:00,86.475,86.49,86.465,86.47,750800014.0
2009-07-08 12:49:00,86.48,86.485,86.445,86.46,1181200015.0
2009-07-08 12:50:00,86.46,86.475,86.445,86.465,979600017.0
2009-07-08 12:51:00,86.465,86.475,86.445,86.46,725000002.0
2009-07-08 12:52:00,86.455,86.485,86.455,86.48,965200011.0
2009-07-08 12:53:00,86.485,86.485,86.46,86.475,522200005.0
2009-07-08 12:54:00,86.475,86.485,86.455,86.46,796800006.0
2009-07-08 12:55:00,86.46,86.465,86.445,86.445,588800006.0
2009-07-08 12:56:00,86.44,86.475,86.44,86.465,623200009.0
2009-07-08 12:57:00,86.46,86.495,86.46,86.485,950000006.0
2009-07-08 12:58:00,86.49,86.505,86.475,86.485,887200005.0
2009-07-08 12:59:00,86.485,86.5,86.485,86.49,694800009.0
2009-07-08 13:00:00,86.495,86.495,86.465,86.485,1214800005.0
2009-07-08 13:01:00,86.485,86.5,86.485,86.5,742800011.0
2009-07-08 13:02:00,86.495,86.495,86.475,86.485,659600006.0
2009-07-08 13:03:00,86.485,86.49,86.475,86.48,306000001.0
2009-07-08 13:04:00,86.485,86.485,86.475,86.485,258400005.0
2009-07-08 13:05:00,86.495,86.54,86.495,86.53,892000010.0
2009-07-08 13:06:00,86.535,86.58,86.53,86.575,1500800029.0
2009-07-08 13:07:00,86.58,86.63,86.575,86.59,773600008.0
2009-07-08 13:08:00,86.59,86.63,86.58,86.615,836800005.0
2009-07-08 13:09:00,86.615,86.615,86.605,86.605,788800013.0
2009-07-08 13:10:00,86.605,86.615,86.585,86.585,601200004.0
2009-07-08 13:11:00,86.585,86.595,86.57,86.59,1189600004.0
2009-07-08 13:12:00,86.59,86.595,86.57,86.575,620799993.0
2009-07-08 13:13:00,86.575,86.585,86.575,86.58,708800000.0
2009-07-08 13:14:00,86.575,86.58,86.56,86.57,919600011.0
2009-07-08 13:15:00,86.565,86.575,86.545,86.565,1050800007.0
2009-07-08 13:16:00,86.565,86.575,86.54,86.57,1167200006.0
2009-07-08 13:17:00,86.565,86.59,86.555,86.58,389200002.0
2009-07-08 13:18:00,86.59,86.595,86.575,86.585,485600005.0
2009-07-08 13:19:00,86.59,86.595,86.585,86.585,210400001.0
2009-07-08 13:20:00,86.585,86.595,86.58,86.585,78800000.0
2009-07-08 13:21:00,86.595,86.625,86.59,86.615,507600001.0
2009-07-08 13:22:00,86.61,86.67,86.605,86.665,356800004.0
2009-07-08 13:23:00,86.665,86.705,86.665,86.7,599600009.0
2009-07-08 13:24:00,86.7,86.75,86.695,86.745,266000001.0
2009-07-08 13:25:00,86.745,86.745,86.71,86.74,473600002.0
2009-07-08 13:26:00,86.74,86.74,86.72,86.735,319600003.0
2009-07-08 13:27:00,86.735,86.735,86.705,86.715,333400000.0
2009-07-08 13:28:00,86.715,86.715,86.675,86.69,1297200015.0
2009-07-08 13:29:00,86.695,86.735,86.68,86.705,1320199988.0
2009-07-08 13:30:00,86.705,86.715,86.68,86.685,1075600015.0
2009-07-08 13:31:00,86.685,86.69,86.665,86.665,1046000001.0
2009-07-08 13:32:00,86.665,86.69,86.645,86.645,1331000011.0
2009-07-08 13:33:00,86.665,86.665,86.625,86.64,651200001.0
2009-07-08 13:34:00,86.64,86.655,86.635,86.645,818800010.0
2009-07-08 13:35:00,86.64,86.645,86.585,86.595,1255599999.0
2009-07-08 13:36:00,86.605,86.62,86.595,86.595,1256000020.0
2009-07-08 13:37:00,86.6,86.62,86.595,86.615,864799998.0
2009-07-08 13:38:00,86.615,86.625,86.585,86.585,1401999999.0
2009-07-08 13:39:00,86.585,86.605,86.575,86.58,895200009.0
2009-07-08 13:40:00,86.58,86.59,86.565,86.57,863200011.0
2009-07-08 13:41:00,86.57,86.6,86.565,86.58,1474200004.0
2009-07-08 13:42:00,86.58,86.59,86.58,86.585,545600002.0
2009-07-08 13:43:00,86.585,86.585,86.565,86.575,890000006.0
2009-07-08 13:44:00,86.575,86.575,86.55,86.56,962400001.0
2009-07-08 13:45:00,86.56,86.59,86.555,86.565,1011199998.0
2009-07-08 13:46:00,86.565,86.575,86.56,86.57,388400001.0
2009-07-08 13:47:00,86.57,86.57,86.55,86.565,878000002.0
2009-07-08 13:48:00,86.57,86.575,86.55,86.56,939200010.0
2009-07-08 13:49:00,86.555,86.57,86.545,86.55,938799989.0
2009-07-08 13:50:00,86.55,86.57,86.535,86.55,955200009.0
2009-07-08 13:51:00,86.565,86.575,86.555,86.57,363200006.0
2009-07-08 13:52:00,86.57,86.57,86.55,86.565,667600005.0
2009-07-08 13:53:00,86.56,86.57,86.555,86.565,578200008.0
2009-07-08 13:54:00,86.565,86.6,86.565,86.59,633600006.0
2009-07-08 13:55:00,86.59,86.59,86.535,86.55,916399995.0
2009-07-08 13:56:00,86.55,86.56,86.535,86.55,608400011.0
2009-07-08 13:57:00,86.555,86.555,86.54,86.545,327200005.0
2009-07-08 13:58:00,86.54,86.57,86.54,86.55,551200004.0
2009-07-08 13:59:00,86.55,86.565,86.545,86.555,361000005.0
2009-07-08 14:00:00,86.55,86.55,86.53,86.53,756000004.0
2009-07-08 14:01:00,86.525,86.555,86.51,86.535,1241600017.0
2009-07-08 14:02:00,86.54,86.54,86.51,86.53,935400005.0
2009-07-08 14:03:00,86.53,86.535,86.5,86.5,551600009.0
2009-07-08 14:04:00,86.505,86.52,86.48,86.49,480400005.0
2009-07-08 14:05:00,86.49,86.51,86.475,86.505,526400005.0
2009-07-08 14:06:00,86.505,86.52,86.505,86.52,640400007.0
2009-07-08 14:07:00,86.52,86.545,86.52,86.54,742800004.0
2009-07-08 14:08:00,86.54,86.545,86.505,86.515,588000004.0
2009-07-08 14:09:00,86.51,86.51,86.48,86.485,577200002.0
2009-07-08 14:10:00,86.49,86.49,86.445,86.455,763600008.0
2009-07-08 14:11:00,86.455,86.465,86.445,86.45,475600005.0
2009-07-08 14:12:00,86.45,86.45,86.42,86.42,489200005.0
2009-07-08 14:13:00,86.42,86.42,86.38,86.38,900800005.0
2009-07-08 14:14:00,86.385,86.41,86.38,86.39,1009600017.0
2009-07-08 14:15:00,86.4,86.415,86.395,86.415,785200002.0
2009-07-08 14:16:00,86.42,86.425,86.405,86.405,565600009.0
2009-07-08 14:17:00,86.41,86.455,86.405,86.445,588200005.0
2009-07-08 14:18:00,86.445,86.455,86.435,86.44,580000004.0
2009-07-08 14:19:00,86.435,86.44,86.415,86.415,541200011.0
2009-07-08 14:20:00,86.425,86.46,86.42,86.435,929400009.0
2009-07-08 14:21:00,86.43,86.445,86.42,86.425,662400011.0
2009-07-08 14:22:00,86.425,86.43,86.405,86.405,689000011.0
2009-07-08 14:23:00,86.405,86.41,86.36,86.365,858000006.0
2009-07-08 14:24:00,86.37,86.385,86.36,86.38,530800004.0
2009-07-08 14:25:00,86.38,86.38,86.355,86.355,709600006.0
2009-07-08 14:26:00,86.355,86.365,86.35,86.355,640400003.0
2009-07-08 14:27:00,86.355,86.36,86.335,86.335,643600009.0
2009-07-08 14:28:00,86.335,86.35,86.325,86.33,1293000007.0
2009-07-08 14:29:00,86.33,86.35,86.325,86.33,690800006.0
2009-07-08 14:30:00,86.34,86.34,86.315,86.33,906600005.0
2009-07-08 14:31:00,86.33,86.33,86.305,86.315,879800009.0
2009-07-08 14:32:00,86.315,86.315,86.27,86.28,759800003.0
2009-07-08 14:33:00,86.28,86.285,86.235,86.235,1025800002.0
2009-07-08 14:34:00,86.24,86.255,86.215,86.245,838200002.0
2009-07-08 14:35:00,86.245,86.255,86.225,86.25,732000005.0
2009-07-08 14:36:00,86.255,86.295,86.255,86.29,400400001.0
2009-07-08 14:37:00,86.285,86.305,86.285,86.29,371200001.0
2009-07-08 14:38:00,86.29,86.305,86.285,86.285,322400002.0
2009-07-08 14:39:00,86.285,86.29,86.24,86.25,1370600014.0
2009-07-08 14:40:00,86.255,86.255,86.225,86.23,934400007.0
2009-07-08 14:41:00,86.23,86.235,86.195,86.195,722000011.0
2009-07-08 14:42:00,86.2,86.215,86.19,86.215,692800010.0
2009-07-08 14:43:00,86.215,86.24,86.205,86.225,718000010.0
2009-07-08 14:44:00,86.225,86.255,86.205,86.22,745200009.0
2009-07-08 14:45:00,86.22,86.24,86.205,86.205,1206200011.0
2009-07-08 14:46:00,86.21,86.235,86.21,86.225,699200008.0
2009-07-08 14:47:00,86.225,86.25,86.22,86.24,742200004.0
2009-07-08 14:48:00,86.24,86.25,86.225,86.225,604400005.0
2009-07-08 14:49:00,86.22,86.25,86.205,86.25,1037600010.0
2009-07-08 14:50:00,86.255,86.255,86.225,86.23,1102400011.0
2009-07-08 14:51:00,86.23,86.23,86.2,86.2,905600013.0
2009-07-08 14:52:00,86.2,86.235,86.195,86.235,1230400017.0
2009-07-08 14:53:00,86.24,86.245,86.215,86.245,542800002.0
2009-07-08 14:54:00,86.245,86.305,86.24,86.3,823200006.0
2009-07-08 14:55:00,86.3,86.31,86.25,86.265,992400005.0
2009-07-08 14:56:00,86.265,86.285,86.255,86.26,754800004.0
2009-07-08 14:57:00,86.265,86.285,86.25,86.255,989600000.0
2009-07-08 14:58:00,86.25,86.28,86.24,86.28,1108400007.0
2009-07-08 14:59:00,86.275,86.305,86.275,86.3,969200003.0
2009-07-08 15:00:00,86.295,86.45,86.295,86.45,1232400009.0
2009-07-08 15:01:00,86.45,86.505,86.445,86.5,838400005.0
2009-07-08 15:02:00,86.495,86.505,86.445,86.46,524000001.0
2009-07-08 15:03:00,86.46,86.46,86.415,86.455,708800002.0
2009-07-08 15:04:00,86.46,86.505,86.425,86.46,700799999.0
2009-07-08 15:05:00,86.46,86.535,86.455,86.535,1007000004.0
2009-07-08 15:06:00,86.535,86.56,86.51,86.53,850200005.0
2009-07-08 15:07:00,86.535,86.535,86.475,86.48,923600010.0
2009-07-08 15:08:00,86.48,86.5,86.445,86.445,1393399999.0
2009-07-08 15:09:00,86.45,86.48,86.445,86.465,380000000.0
2009-07-08 15:10:00,86.46,86.465,86.44,86.45,670600003.0
2009-07-08 15:11:00,86.45,86.495,86.45,86.48,775200005.0
2009-07-08 15:12:00,86.485,86.49,86.47,86.475,387599996.0
2009-07-08 15:13:00,86.465,86.465,86.41,86.43,1039200005.0
2009-07-08 15:14:00,86.43,86.455,86.425,86.44,787600008.0
2009-07-08 15:15:00,86.43,86.43,86.375,86.385,569600003.0
2009-07-08 15:16:00,86.39,86.395,86.33,86.34,489200001.0
2009-07-08 15:17:00,86.345,86.355,86.305,86.305,690000000.0
2009-07-08 15:18:00,86.305,86.345,86.285,86.33,1248800006.0
2009-07-08 15:19:00,86.34,86.39,86.335,86.39,920000001.0
2009-07-08 15:20:00,86.39,86.4,86.36,86.395,801000006.0
2009-07-08 15:21:00,86.39,86.42,86.37,86.415,594799996.0
2009-07-08 15:22:00,86.41,86.435,86.405,86.42,640400003.0
2009-07-08 15:23:00,86.425,86.44,86.415,86.425,1518400008.0
2009-07-08 15:24:00,86.42,86.455,86.42,86.425,331999996.0
2009-07-08 15:25:00,86.425,86.45,86.415,86.45,573200004.0
2009-07-08 15:26:00,86.445,86.455,86.44,86.44,485600000.0
2009-07-08 15:27:00,86.44,86.455,86.435,86.455,358800000.0
2009-07-08 15:28:00,86.455,86.485,86.455,86.46,587600001.0
2009-07-08 15:29:00,86.465,86.48,86.455,86.47,906799993.0
2009-07-08 15:30:00,86.465,86.48,86.445,86.47,1122400006.0
2009-07-08 15:31:00,86.47,86.475,86.43,86.47,995600004.0
2009-07-08 15:32:00,86.465,86.52,86.455,86.485,1151200000.0
2009-07-08 15:33:00,86.485,86.515,86.475,86.475,321600000.0
2009-07-08 15:34:00,86.475,86.495,86.47,86.485,350600001.0
2009-07-08 15:35:00,86.48,86.53,86.47,86.515,396000002.0
2009-07-08 15:36:00,86.51,86.555,86.505,86.525,591200001.0
2009-07-08 15:37:00,86.525,86.54,86.48,86.485,1088600002.0
2009-07-08 15:38:00,86.485,86.485,86.45,86.485,822800000.0
2009-07-08 15:39:00,86.48,86.485,86.445,86.455,1287199981.0
2009-07-08 15:40:00,86.45,86.465,86.445,86.45,740800002.0
2009-07-08 15:41:00,86.45,86.455,86.42,86.455,828400002.0
2009-07-08 15:42:00,86.45,86.49,86.44,86.475,1159600020.0
2009-07-08 15:43:00,86.48,86.52,86.48,86.495,1025200009.0
2009-07-08 15:44:00,86.49,86.52,86.485,86.505,971600021.0
2009-07-08 15:45:00,86.505,86.555,86.495,86.555,1128400007.0
2009-07-08 15:46:00,86.555,86.575,86.55,86.575,807200012.0
2009-07-08 15:47:00,86.575,86.595,86.56,86.575,393200002.0
2009-07-08 15:48:00,86.575,86.605,86.575,86.595,397600001.0
2009-07-08 15:49:00,86.595,86.605,86.555,86.575,515200001.0
2009-07-08 15:50:00,86.575,86.605,86.555,86.6,1104600008.0
2009-07-08 15:51:00,86.6,86.615,86.575,86.58,580000011.0
2009-07-08 15:52:00,86.58,86.58,86.53,86.545,789200010.0
2009-07-08 15:53:00,86.545,86.555,86.51,86.515,1169600003.0
2009-07-08 15:54:00,86.515,86.545,86.515,86.54,797600000.0
2009-07-08 15:55:00,86.53,86.53,86.47,86.48,908600002.0
2009-07-08 15:56:00,86.48,86.505,86.475,86.48,872000003.0
2009-07-08 15:57:00,86.475,86.495,86.47,86.475,1207600007.0
2009-07-08 15:58:00,86.48,86.5,86.465,86.5,744600009.0
2009-07-08 15:59:00,86.5,86.51,86.47,86.495,1061200002.0
2009-07-08 16:00:00,86.505,86.525,86.475,86.505,1324000005.0
2009-07-08 16:01:00,86.505,86.52,86.495,86.505,1085199997.0
2009-07-08 16:02:00,86.51,86.545,86.5,86.535,1312400012.0
2009-07-08 16:03:00,86.535,86.545,86.52,86.525,890400004.0
2009-07-08 16:04:00,86.52,86.59,86.52,86.555,1304400013.0
2009-07-08 16:05:00,86.555,86.645,86.555,86.64,1183600010.0
2009-07-08 16:06:00,86.635,86.665,86.61,86.61,515200000.0
2009-07-08 16:07:00,86.615,86.615,86.575,86.575,1016400011.0
2009-07-08 16:08:00,86.58,86.6,86.56,86.6,874000010.0
2009-07-08 16:09:00,86.605,86.61,86.58,86.58,295200000.0
2009-07-08 16:10:00,86.58,86.615,86.58,86.605,372000002.0
2009-07-08 16:11:00,86.6,86.6,86.545,86.55,721200004.0
2009-07-08 16:12:00,86.555,86.59,86.545,86.55,507999996.0
2009-07-08 16:13:00,86.545,86.59,86.545,86.585,483200002.0
2009-07-08 16:14:00,86.585,86.6,86.555,86.565,862400000.0
2009-07-08 16:15:00,86.56,86.57,86.545,86.56,602799999.0
2009-07-08 16:16:00,86.555,86.59,86.55,86.58,587199993.0
2009-07-08 16:17:00,86.58,86.605,86.575,86.58,214800000.0
2009-07-08 16:18:00,86.58,86.585,86.565,86.57,984600003.0
2009-07-08 16:19:00,86.57,86.59,86.55,86.58,874400004.0
2009-07-08 16:20:00,86.59,86.61,86.58,86.59,799800001.0
2009-07-08 16:21:00,86.59,86.62,86.58,86.61,986400015.0
2009-07-08 16:22:00,86.6,86.645,86.6,86.63,685000001.0
2009-07-08 16:23:00,86.63,86.635,86.595,86.605,1126400009.0
2009-07-08 16:24:00,86.605,86.61,86.58,86.605,809200007.0
2009-07-08 16:25:00,86.605,86.61,86.585,86.6,827000001.0
2009-07-08 16:26:00,86.6,86.6,86.565,86.58,913999998.0
2009-07-08 16:27:00,86.58,86.585,86.565,86.57,699800006.0
2009-07-08 16:28:00,86.57,86.595,86.555,86.565,753600003.0
2009-07-08 16:29:00,86.575,86.58,86.56,86.57,970000010.0
2009-07-08 16:30:00,86.57,86.57,86.49,86.49,1126800009.0
2009-07-08 16:31:00,86.485,86.485,86.46,86.485,1048000001.0
2009-07-08 16:32:00,86.485,86.525,86.485,86.51,1107000002.0
2009-07-08 16:33:00,86.51,86.51,86.485,86.495,953200001.0
2009-07-08 16:34:00,86.51,86.51,86.465,86.47,976399997.0
2009-07-08 16:35:00,86.47,86.47,86.425,86.425,800800003.0
2009-07-08 16:36:00,86.425,86.445,86.41,86.415,724399998.0
2009-07-08 16:37:00,86.415,86.425,86.375,86.425,332800000.0
2009-07-08 16:38:00,86.425,86.425,86.37,86.37,362400000.0
2009-07-08 16:39:00,86.365,86.37,86.34,86.36,1033800002.0
2009-07-08 16:40:00,86.36,86.385,86.355,86.355,1617199994.0
2009-07-08 16:41:00,86.355,86.36,86.335,86.35,1029800002.0
2009-07-08 16:42:00,86.35,86.38,86.345,86.375,1072399993.0
2009-07-08 16:43:00,86.375,86.4,86.375,86.395,1322000007.0
2009-07-08 16:44:00,86.395,86.43,86.395,86.425,1277000003.0
2009-07-08 16:45:00,86.44,86.455,86.43,86.445,1245600002.0
2009-07-08 16:46:00,86.445,86.46,86.435,86.45,1520000004.0
2009-07-08 16:47:00,86.455,86.46,86.43,86.43,1482799995.0
2009-07-08 16:48:00,86.435,86.475,86.435,86.46,1495200015.0
2009-07-08 16:49:00,86.46,86.5,86.455,86.475,1268800018.0
2009-07-08 16:50:00,86.48,86.48,86.45,86.475,1141600012.0
2009-07-08 16:51:00,86.475,86.505,86.465,86.48,1248800010.0
2009-07-08 16:52:00,86.475,86.48,86.46,86.46,788000007.0
2009-07-08 16:53:00,86.46,86.46,86.43,86.445,1044000007.0
2009-07-08 16:54:00,86.445,86.445,86.4,86.415,1185000007.0
2009-07-08 16:55:00,86.415,86.42,86.39,86.39,910800003.0
2009-07-08 16:56:00,86.39,86.395,86.35,86.35,921099991.0
2009-07-08 16:57:00,86.355,86.375,86.325,86.34,1427400006.0
2009-07-08 16:58:00,86.34,86.34,86.26,86.295,1607600002.0
2009-07-08 16:59:00,86.31,86.335,86.285,86.3,1313199999.0
2009-07-08 17:00:00,86.295,86.305,86.285,86.285,1519599998.0
2009-07-08 17:01:00,86.285,86.3,86.24,86.245,1373200005.0
2009-07-08 17:02:00,86.245,86.25,86.21,86.23,1378800011.0
2009-07-08 17:03:00,86.23,86.235,86.18,86.225,1432600013.0
2009-07-08 17:04:00,86.225,86.27,86.225,86.23,1235400014.0
2009-07-08 17:05:00,86.235,86.24,86.17,86.17,504200004.0
2009-07-08 17:06:00,86.165,86.165,85.965,86.02,1347400012.0
2009-07-08 17:07:00,86.02,86.04,85.975,85.98,1128400004.0
2009-07-08 17:08:00,85.98,85.985,85.925,85.945,1168400003.0
2009-07-08 17:09:00,85.95,85.995,85.94,85.99,1108799997.0
2009-07-08 17:10:00,85.995,86.035,85.985,85.995,907799999.0
2009-07-08 17:11:00,85.995,86.015,85.96,85.96,977199998.0
2009-07-08 17:12:00,85.96,85.96,85.92,85.92,1314000005.0
2009-07-08 17:13:00,85.92,85.93,85.87,85.9,778800003.0
2009-07-08 17:14:00,85.9,85.9,85.86,85.865,884400003.0
2009-07-08 17:15:00,85.86,85.88,85.835,85.835,480000001.0
2009-07-08 17:16:00,85.835,85.835,85.725,85.805,783000001.0
2009-07-08 17:17:00,85.81,85.815,85.76,85.765,1062600004.0
2009-07-08 17:18:00,85.76,85.775,85.755,85.77,998400002.0
2009-07-08 17:19:00,85.77,85.79,85.75,85.775,678200006.0
2009-07-08 17:20:00,85.765,85.775,85.735,85.775,1026399992.0
2009-07-08 17:21:00,85.775,85.785,85.56,85.56,649600002.0
2009-07-08 17:22:00,85.56,85.56,85.04,85.04,1330500000.0
2009-07-08 17:23:00,85.035,85.285,84.975,85.285,794600001.0
2009-07-08 17:24:00,85.3,85.43,85.275,85.405,891000000.0
2009-07-08 17:25:00,85.4,85.405,85.315,85.36,1224000014.0
2009-07-08 17:26:00,85.36,85.37,85.255,85.275,1266000011.0
2009-07-08 17:27:00,85.28,85.34,85.28,85.29,1043000009.0
2009-07-08 17:28:00,85.29,85.3,85.245,85.25,1145200010.0
2009-07-08 17:29:00,85.25,85.25,85.17,85.17,1291200013.0
2009-07-08 17:30:00,85.175,85.185,85.125,85.155,1426400010.0
2009-07-08 17:31:00,85.155,85.165,85.115,85.155,1035200007.0
2009-07-08 17:32:00,85.155,85.2,85.11,85.195,962000006.0
2009-07-08 17:33:00,85.195,85.28,85.175,85.27,1345800015.0
2009-07-08 17:34:00,85.275,85.3,85.225,85.295,1225200010.0
2009-07-08 17:35:00,85.3,85.365,85.3,85.35,912200005.0
2009-07-08 17:36:00,85.325,85.36,85.305,85.34,1256800015.0
2009-07-08 17:37:00,85.345,85.35,85.32,85.335,1070200002.0
2009-07-08 17:38:00,85.335,85.37,85.29,85.32,781600004.0
2009-07-08 17:39:00,85.325,85.345,85.275,85.28,1176000012.0
2009-07-08 17:40:00,85.275,85.275,85.225,85.23,1137600007.0
2009-07-08 17:41:00,85.24,85.26,85.215,85.215,1178200000.0
2009-07-08 17:42:00,85.215,85.285,85.215,85.275,1129600004.0
2009-07-08 17:43:00,85.275,85.405,85.27,85.395,1399600007.0
2009-07-08 17:44:00,85.39,85.405,85.355,85.355,883800008.0
2009-07-08 17:45:00,85.355,85.435,85.35,85.425,775000007.0
2009-07-08 17:46:00,85.425,85.49,85.425,85.475,660000002.0
2009-07-08 17:47:00,85.475,85.475,85.405,85.415,955200005.0
2009-07-08 17:48:00,85.41,85.41,85.33,85.33,971600001.0
2009-07-08 17:49:00,85.33,85.41,85.325,85.395,1085600014.0
2009-07-08 17:50:00,85.405,85.405,85.315,85.315,901600003.0
2009-07-08 17:51:00,85.31,85.355,85.3,85.345,953600018.0
2009-07-08 17:52:00,85.36,85.36,85.31,85.315,741600005.0
2009-07-08 17:53:00,85.315,85.32,85.16,85.165,768200004.0
2009-07-08 17:54:00,85.165,85.185,85.125,85.145,771600002.0
2009-07-08 17:55:00,85.145,85.155,85.06,85.065,693599998.0
2009-07-08 17:56:00,85.075,85.095,85.055,85.06,1010400003.0
2009-07-08 17:57:00,85.06,85.08,85.05,85.055,1098000006.0
2009-07-08 17:58:00,85.055,85.1,85.05,85.09,1000800000.0
2009-07-08 17:59:00,85.09,85.095,85.03,85.035,914000008.0
2009-07-08 18:00:00,85.045,85.045,84.595,84.595,1229000006.0
2009-07-08 18:01:00,84.59,84.59,84.335,84.54,691600000.0
2009-07-08 18:02:00,84.55,84.645,84.54,84.59,1039000008.0
2009-07-08 18:03:00,84.58,84.615,84.57,84.595,1168800008.0
2009-07-08 18:04:00,84.585,84.605,84.555,84.605,706200005.0
2009-07-08 18:05:00,84.605,84.64,84.515,84.55,1232400019.0
2009-07-08 18:06:00,84.555,84.63,84.555,84.605,1328000014.0
2009-07-08 18:07:00,84.605,84.67,84.6,84.655,1082400010.0
2009-07-08 18:08:00,84.655,84.69,84.655,84.675,1258599998.0
2009-07-08 18:09:00,84.675,84.7,84.675,84.68,1024000005.0
2009-07-08 18:10:00,84.68,84.7,84.645,84.655,1144400010.0
2009-07-08 18:11:00,84.655,84.76,84.645,84.685,1041200009.0
2009-07-08 18:12:00,84.685,84.685,84.585,84.665,1161000005.0
2009-07-08 18:13:00,84.67,84.705,84.62,84.695,1355800008.0
2009-07-08 18:14:00,84.7,84.715,84.68,84.685,1012000012.0
2009-07-08 18:15:00,84.685,84.695,84.62,84.65,1063800007.0
2009-07-08 18:16:00,84.65,84.755,84.645,84.735,1053600007.0
2009-07-08 18:17:00,84.74,84.77,84.715,84.73,1111200002.0
2009-07-08 18:18:00,84.705,84.71,84.635,84.67,822800008.0
2009-07-08 18:19:00,84.665,84.685,84.545,84.545,745600007.0
2009-07-08 18:20:00,84.535,84.575,84.53,84.56,1055800008.0
2009-07-08 18:21:00,84.565,84.57,84.515,84.525,565000000.0
2009-07-08 18:22:00,84.515,84.545,84.48,84.49,917799997.0
2009-07-08 18:23:00,84.49,84.49,84.355,84.415,1299800009.0
2009-07-08 18:24:00,84.415,84.46,84.415,84.44,826800004.0
2009-07-08 18:25:00,84.44,84.455,84.42,84.455,921800004.0
2009-07-08 18:26:00,84.46,84.5,84.45,84.465,863200002.0
2009-07-08 18:27:00,84.47,84.49,84.415,84.44,1120400006.0
2009-07-08 18:28:00,84.435,84.435,83.935,83.98,1286800007.0
2009-07-08 18:29:00,83.985,84.065,83.965,83.985,1296600014.0
2009-07-08 18:30:00,83.985,84.075,83.975,84.075,1402600010.0
2009-07-08 18:31:00,84.085,84.195,84.07,84.185,1087599999.0
2009-07-08 18:32:00,84.185,84.27,84.18,84.25,1318000007.0
2009-07-08 18:33:00,84.25,84.275,84.18,84.2,1120400004.0
2009-07-08 18:34:00,84.2,84.36,84.19,84.345,1048000005.0
2009-07-08 18:35:00,84.345,84.365,84.285,84.3,1312400004.0
2009-07-08 18:36:00,84.3,84.34,84.27,84.275,1359200012.0
2009-07-08 18:37:00,84.285,84.285,84.24,84.26,916000002.0
2009-07-08 18:38:00,84.265,84.3,84.25,84.28,1213600008.0
2009-07-08 18:39:00,84.285,84.29,84.24,84.24,1234800016.0
2009-07-08 18:40:00,84.245,84.33,84.245,84.325,901400004.0
2009-07-08 18:41:00,84.325,84.385,84.29,84.375,933200005.0
2009-07-08 18:42:00,84.375,84.405,84.34,84.375,848400006.0
2009-07-08 18:43:00,84.375,84.375,84.34,84.34,810000009.0
2009-07-08 18:44:00,84.34,84.415,84.34,84.41,1047800015.0
2009-07-08 18:45:00,84.415,84.515,84.415,84.505,1252600007.0
2009-07-08 18:46:00,84.505,84.54,84.47,84.535,1148000008.0
2009-07-08 18:47:00,84.545,84.55,84.5,84.505,1044200003.0
2009-07-08 18:48:00,84.505,84.515,84.49,84.495,1048000013.0
2009-07-08 18:49:00,84.485,84.485,84.385,84.41,1020400006.0
2009-07-08 18:50:00,84.4,84.42,84.385,84.42,992600012.0
2009-07-08 18:51:00,84.42,84.45,84.4,84.43,1030400003.0
2009-07-08 18:52:00,84.43,84.465,84.425,84.455,460600000.0
2009-07-08 18:53:00,84.455,84.505,84.445,84.48,682200002.0
2009-07-08 18:54:00,84.48,84.485,84.455,84.47,785200011.0
2009-07-08 18:55:00,84.465,84.485,84.445,84.485,785999998.0
2009-07-08 18:56:00,84.485,84.525,84.485,84.52,809200008.0
2009-07-08 18:57:00,84.52,84.55,84.515,84.54,870400007.0
2009-07-08 18:58:00,84.54,84.545,84.53,84.535,249600000.0
2009-07-08 18:59:00,84.53,84.53,84.45,84.46,665200006.0
2009-07-08 19:00:00,84.46,84.5,84.455,84.47,577200001.0
2009-07-08 19:01:00,84.465,84.505,84.36,84.36,915800004.0
2009-07-08 19:02:00,84.37,84.55,84.37,84.47,979000004.0
2009-07-08 19:03:00,84.465,84.67,84.41,84.625,1415800007.0
2009-07-08 19:04:00,84.63,84.65,84.6,84.65,1133400000.0
2009-07-08 19:05:00,84.65,84.655,84.625,84.64,1029999997.0
2009-07-08 19:06:00,84.645,84.79,84.635,84.765,1135999992.0
2009-07-08 19:07:00,84.765,84.78,84.72,84.735,800400000.0
2009-07-08 19:08:00,84.735,84.755,84.7,84.735,1250600001.0
2009-07-08 19:09:00,84.735,84.745,84.675,84.695,1117200009.0
2009-07-08 19:10:00,84.69,84.69,84.62,84.65,1226400001.0
2009-07-08 19:11:00,84.645,84.73,84.645,84.73,426800002.0
2009-07-08 19:12:00,84.73,84.755,84.695,84.755,469200000.0
2009-07-08 19:13:00,84.76,84.76,84.705,84.735,291600000.0
2009-07-08 19:14:00,84.735,84.805,84.735,84.805,747600000.0
2009-07-08 19:15:00,84.795,84.87,84.745,84.85,1031000007.0
2009-07-08 19:16:00,84.85,84.895,84.85,84.855,1120800006.0
2009-07-08 19:17:00,84.855,84.955,84.85,84.935,1020400002.0
2009-07-08 19:18:00,84.935,84.97,84.93,84.945,1011200003.0
2009-07-08 19:19:00,84.94,84.945,84.89,84.89,985599999.0
2009-07-08 19:20:00,84.89,84.925,84.865,84.87,932400003.0
2009-07-08 19:21:00,84.87,84.875,84.77,84.845,1133200010.0
2009-07-08 19:22:00,84.845,84.85,84.78,84.8,881600006.0
2009-07-08 19:23:00,84.805,84.84,84.77,84.825,1202000003.0
2009-07-08 19:24:00,84.83,84.87,84.8,84.87,926400000.0
2009-07-08 19:25:00,84.87,84.945,84.865,84.945,1112800006.0
2009-07-08 19:26:00,84.945,84.98,84.905,84.95,1110000007.0
2009-07-08 19:27:00,84.95,84.975,84.95,84.965,925600010.0
2009-07-08 19:28:00,84.97,85.03,84.95,85.03,925600005.0
2009-07-08 19:29:00,85.035,85.04,85.005,85.035,1185600004.0
2009-07-08 19:30:00,85.035,85.07,85.005,85.07,757200004.0
2009-07-08 19:31:00,85.07,85.075,84.975,85.0,1430800009.0
2009-07-08 19:32:00,85.01,85.02,84.985,84.99,757200005.0
2009-07-08 19:33:00,84.99,85.055,84.98,85.045,1081600007.0
2009-07-08 19:34:00,85.045,85.11,84.945,85.08,1117800007.0
2009-07-08 19:35:00,85.075,85.075,85.035,85.04,739200007.0
2009-07-08 19:36:00,85.04,85.1,84.995,85.075,898800012.0
2009-07-08 19:37:00,85.07,85.095,85.005,85.025,775400007.0
2009-07-08 19:38:00,85.025,85.055,85.01,85.055,830600008.0
2009-07-08 19:39:00,85.055,85.055,85.015,85.025,174400000.0
2009-07-08 19:40:00,85.03,85.05,84.975,85.01,758000005.0
2009-07-08 19:41:00,85.0,85.025,84.995,85.02,769600004.0
2009-07-08 19:42:00,85.02,85.075,85.02,85.065,172800000.0
2009-07-08 19:43:00,85.07,85.07,85.045,85.05,871600008.0
2009-07-08 19:44:00,85.05,85.075,85.04,85.075,1075600015.0
2009-07-08 19:45:00,85.085,85.085,85.015,85.025,302800003.0
2009-07-08 19:46:00,85.025,85.025,84.99,85.005,640000002.0
2009-07-08 19:47:00,85.0,85.005,84.96,84.99,642000009.0
2009-07-08 19:48:00,84.99,85.03,84.97,84.98,328400003.0
2009-07-08 19:49:00,84.98,84.985,84.945,84.975,368800001.0
2009-07-08 19:50:00,84.97,84.97,84.895,84.895,648000012.0
2009-07-08 19:51:00,84.895,84.9,84.795,84.795,352800002.0
2009-07-08 19:52:00,84.8,84.81,84.77,84.79,555600002.0
2009-07-08 19:53:00,84.79,84.8,84.775,84.795,202800000.0
2009-07-08 19:54:00,84.795,84.845,84.795,84.83,1040000012.0
2009-07-08 19:55:00,84.825,84.845,84.81,84.81,1083200009.0
2009-07-08 19:56:00,84.815,84.835,84.805,84.815,1016000006.0
2009-07-08 19:57:00,84.815,84.835,84.815,84.82,475600004.0
2009-07-08 19:58:00,84.83,84.865,84.82,84.855,717400008.0
2009-07-08 19:59:00,84.855,84.915,84.855,84.88,1048800011.0
2009-07-08 20:00:00,84.88,84.88,84.86,84.87,551200001.0
2009-07-08 20:01:00,84.875,84.88,84.845,84.86,873600008.0
2009-07-08 20:02:00,84.87,84.935,84.855,84.875,974400007.0
2009-07-08 20:03:00,84.875,84.91,84.87,84.9,878000008.0
2009-07-08 20:04:00,84.9,84.915,84.89,84.895,532000007.0
2009-07-08 20:05:00,84.895,84.895,84.805,84.805,894000012.0
2009-07-08 20:06:00,84.785,84.815,84.765,84.765,975200003.0
2009-07-08 20:07:00,84.775,84.8,84.77,84.77,1031600012.0
2009-07-08 20:08:00,84.765,84.765,84.715,84.715,1229600014.0
2009-07-08 20:09:00,84.715,84.725,84.67,84.675,930800004.0
2009-07-08 20:10:00,84.67,84.705,84.655,84.66,1037200009.0
2009-07-08 20:11:00,84.66,84.665,84.57,84.63,690000003.0
2009-07-08 20:12:00,84.63,84.635,84.59,84.6,1138000010.0
2009-07-08 20:13:00,84.61,84.63,84.6,84.605,694000003.0
2009-07-08 20:14:00,84.605,84.625,84.595,84.605,946000003.0
2009-07-08 20:15:00,84.605,84.625,84.6,84.61,505200005.0
2009-07-08 20:16:00,84.605,84.62,84.605,84.61,594399996.0
2009-07-08 20:17:00,84.61,84.645,84.605,84.64,767600000.0
2009-07-08 20:18:00,84.645,84.655,84.61,84.635,1012400003.0
2009-07-08 20:19:00,84.635,84.655,84.59,84.6,930800007.0
2009-07-08 20:20:00,84.595,84.635,84.595,84.615,1012800002.0
2009-07-08 20:21:00,84.615,84.62,84.605,84.62,304000004.0
2009-07-08 20:22:00,84.62,84.655,84.615,84.65,1062400006.0
2009-07-08 20:23:00,84.66,84.68,84.65,84.665,1036200011.0
2009-07-08 20:24:00,84.655,84.67,84.63,84.63,753600007.0
2009-07-08 20:25:00,84.63,84.66,84.62,84.62,733600011.0
2009-07-08 20:26:00,84.62,84.63,84.58,84.615,806000010.0
2009-07-08 20:27:00,84.615,84.625,84.6,84.61,330400001.0
2009-07-08 20:28:00,84.605,84.64,84.6,84.64,586800007.0
2009-07-08 20:29:00,84.64,84.64,84.62,84.635,84000000.0
2009-07-08 20:30:00,84.63,84.635,84.585,84.585,711600003.0
2009-07-08 20:31:00,84.59,84.6,84.57,84.6,387200002.0
2009-07-08 20:32:00,84.6,84.605,84.585,84.605,140400000.0
2009-07-08 20:33:00,84.61,84.625,84.585,84.585,212400002.0
2009-07-08 20:34:00,84.585,84.585,84.51,84.51,557600005.0
2009-07-08 20:35:00,84.51,84.565,84.51,84.525,576400001.0
2009-07-08 20:36:00,84.525,84.56,84.52,84.56,982400001.0
2009-07-08 20:37:00,84.55,84.555,84.54,84.545,118400000.0
2009-07-08 20:38:00,84.55,84.59,84.545,84.59,280400001.0
2009-07-08 20:39:00,84.595,84.625,84.595,84.6,379200001.0
2009-07-08 20:40:00,84.6,84.615,84.575,84.59,580400005.0
2009-07-08 20:41:00,84.59,84.62,84.585,84.62,314400002.0
2009-07-08 20:42:00,84.625,84.64,84.62,84.625,116800000.0
2009-07-08 20:43:00,84.63,84.635,84.605,84.61,406399995.0
2009-07-08 20:44:00,84.605,84.605,84.555,84.57,856399995.0
2009-07-08 20:45:00,84.57,84.575,84.535,84.56,593599999.0
2009-07-08 20:46:00,84.565,84.575,84.52,84.535,812400007.0
2009-07-08 20:47:00,84.535,84.565,84.525,84.565,198800000.0
2009-07-08 20:48:00,84.565,84.565,84.52,84.53,555599999.0
2009-07-08 20:49:00,84.535,84.55,84.495,84.51,599200000.0
2009-07-08 20:50:00,84.51,84.56,84.51,84.54,491599999.0
2009-07-08 20:51:00,84.54,84.6,84.54,84.575,1148799987.0
2009-07-08 20:52:00,84.575,84.6,84.565,84.58,691999996.0
2009-07-08 20:53:00,84.59,84.655,84.59,84.65,781599992.0
2009-07-08 20:54:00,84.65,84.65,84.595,84.62,739200000.0
2009-07-08 20:55:00,84.62,84.685,84.615,84.615,743599998.0
2009-07-08 20:56:00,84.62,84.635,84.62,84.625,615199998.0
2009-07-08 20:57:00,84.625,84.635,84.615,84.615,809200000.0
2009-07-08 20:58:00,84.62,84.625,84.565,84.595,1148799992.0
2009-07-08 20:59:00,84.595,84.625,84.59,84.625,901199991.0
2009-07-08 21:00:00,84.625,84.65,84.625,84.63,612400004.0
2009-07-08 21:01:00,84.63,84.645,84.63,84.645,764399999.0
2009-07-08 21:02:00,84.645,84.685,84.645,84.68,675000005.0
2009-07-08 21:03:00,84.675,84.69,84.65,84.69,603000002.0
2009-07-08 21:04:00,84.69,84.755,84.69,84.75,996600002.0
2009-07-08 21:05:00,84.75,84.775,84.75,84.765,805000005.0
2009-07-08 21:06:00,84.77,84.855,84.77,84.84,780400003.0
2009-07-08 21:07:00,84.84,84.845,84.795,84.82,1106200007.0
2009-07-08 21:08:00,84.82,84.86,84.82,84.845,702200003.0
2009-07-08 21:09:00,84.855,84.905,84.845,84.88,1280800005.0
2009-07-08 21:10:00,84.885,84.9,84.865,84.875,896000010.0
2009-07-08 21:11:00,84.875,84.91,84.875,84.9,409600004.0
2009-07-08 21:12:00,84.905,84.91,84.875,84.9,749600000.0
2009-07-08 21:13:00,84.91,84.92,84.89,84.92,594600000.0
2009-07-08 21:14:00,84.91,84.925,84.9,84.92,612799991.0
2009-07-08 21:15:00,84.92,84.955,84.92,84.94,421600000.0
2009-07-08 21:16:00,84.945,84.97,84.915,84.92,627799995.0
2009-07-08 21:17:00,84.91,84.925,84.895,84.925,692000001.0
2009-07-08 21:18:00,84.93,84.95,84.91,84.91,1029200001.0
2009-07-08 21:19:00,84.91,84.925,84.88,84.915,727400007.0
2009-07-08 21:20:00,84.91,84.92,84.905,84.915,464400001.0
2009-07-08 21:21:00,84.9,84.965,84.89,84.965,473200003.0
2009-07-08 21:22:00,84.965,84.965,84.92,84.925,761200007.0
2009-07-08 21:23:00,84.925,84.925,84.875,84.895,889600009.0
2009-07-08 21:24:00,84.9,84.91,84.875,84.875,995400006.0
2009-07-08 21:25:00,84.88,84.89,84.865,84.88,618000001.0
2009-07-08 21:26:00,84.87,84.87,84.835,84.835,549400000.0
2009-07-08 21:27:00,84.84,84.84,84.8,84.82,857200004.0
2009-07-08 21:28:00,84.82,84.835,84.81,84.81,459600001.0
2009-07-08 21:29:00,84.81,84.81,84.72,84.73,302400002.0
2009-07-08 21:30:00,84.745,84.805,84.745,84.805,526099996.0
2009-07-08 21:31:00,84.805,84.81,84.77,84.77,803999997.0
2009-07-08 21:32:00,84.77,84.8,84.765,84.795,606199994.0
2009-07-08 21:33:00,84.8,84.82,84.795,84.815,339199996.0
2009-07-08 21:34:00,84.815,84.83,84.8,84.8,413200000.0
2009-07-08 21:35:00,84.8,84.82,84.8,84.815,446800002.0
2009-07-08 21:36:00,84.815,84.875,84.815,84.875,685600009.0
2009-07-08 21:37:00,84.885,84.92,84.885,84.9,572400006.0
2009-07-08 21:38:00,84.895,84.92,84.885,84.885,823200010.0
2009-07-08 21:39:00,84.885,84.91,84.875,84.91,687200012.0
2009-07-08 21:40:00,84.905,84.925,84.895,84.925,489200004.0
2009-07-08 21:41:00,84.925,84.975,84.915,84.97,1163000010.0
2009-07-08 21:42:00,84.97,84.97,84.925,84.93,621600002.0
2009-07-08 21:43:00,84.93,84.96,84.895,84.955,854200001.0
2009-07-08 21:44:00,84.96,85.035,84.955,85.035,796000005.0
2009-07-08 21:45:00,85.03,85.135,85.03,85.125,1003600007.0
2009-07-08 21:46:00,85.13,85.145,85.115,85.145,318600004.0
2009-07-08 21:47:00,85.14,85.155,85.115,85.14,310400003.0
2009-07-08 21:48:00,85.14,85.14,85.06,85.065,734800004.0
2009-07-08 21:49:00,85.06,85.06,84.995,84.995,404000005.0
2009-07-08 21:50:00,84.99,84.99,84.925,84.935,847400011.0
2009-07-08 21:51:00,84.95,84.995,84.945,84.96,304800003.0
2009-07-08 21:52:00,84.97,84.985,84.93,84.97,483200002.0
2009-07-08 21:53:00,84.965,84.97,84.94,84.945,140800000.0
2009-07-08 21:54:00,84.945,84.95,84.905,84.935,463600001.0
2009-07-08 21:55:00,84.935,84.955,84.925,84.955,420800004.0
2009-07-08 21:56:00,84.955,84.99,84.955,84.99,180800006.0
2009-07-08 21:57:00,84.99,85.005,84.985,84.995,302400006.0
2009-07-08 21:58:00,84.995,85.005,84.99,85.0,101200000.0
2009-07-08 21:59:00,85.005,85.005,84.945,84.945,240000005.0
2009-07-08 22:00:00,84.955,84.99,84.94,84.975,905000008.0
2009-07-08 22:01:00,84.975,84.98,84.955,84.955,607600000.0
2009-07-08 22:02:00,84.97,84.99,84.965,84.99,274000001.0
2009-07-08 22:03:00,84.99,84.99,84.955,84.96,780800006.0
2009-07-08 22:04:00,84.96,84.97,84.95,84.965,565800005.0
2009-07-08 22:05:00,84.965,84.97,84.945,84.945,326400000.0
2009-07-08 22:06:00,84.935,84.935,84.925,84.925,240400002.0
2009-07-08 22:07:00,84.95,84.95,84.925,84.935,107600002.0
2009-07-08 22:08:00,84.935,84.955,84.93,84.94,268000006.0
2009-07-08 22:09:00,84.96,84.96,84.96,84.96,71200000.0
2009-07-08 22:10:00,84.96,84.975,84.955,84.965,88400000.0
2009-07-08 22:11:00,84.965,84.97,84.95,84.97,167600001.0
2009-07-08 22:12:00,84.965,84.975,84.96,84.975,89600000.0
2009-07-08 22:13:00,84.975,84.975,84.955,84.96,257600001.0
2009-07-08 22:14:00,84.955,84.965,84.945,84.955,132800002.0
2009-07-08 22:15:00,84.95,85.005,84.95,85.005,282800002.0
2009-07-08 22:16:00,85.005,85.015,84.975,84.995,290400002.0
2009-07-08 22:17:00,84.995,85.0,84.98,84.99,277200001.0
2009-07-08 22:18:00,84.99,85.005,84.985,84.99,527200001.0
2009-07-08 22:19:00,84.99,85.0,84.96,85.0,327600000.0
2009-07-08 22:20:00,85.0,85.015,84.995,85.005,273199998.0
2009-07-08 22:21:00,85.01,85.015,85.005,85.015,30400001.0
2009-07-08 22:22:00,85.015,85.025,85.005,85.025,72800000.0
2009-07-08 22:23:00,85.025,85.05,85.025,85.035,130000002.0
2009-07-08 22:24:00,85.045,85.05,85.04,85.045,134000001.0
2009-07-08 22:25:00,85.045,85.06,85.045,85.06,249200003.0
2009-07-08 22:26:00,85.06,85.06,85.05,85.055,239200000.0
2009-07-08 22:27:00,85.045,85.055,85.045,85.055,97200001.0
2009-07-08 22:28:00,85.055,85.055,85.05,85.055,136000000.0
2009-07-08 22:29:00,85.045,85.05,85.03,85.03,188000000.0
2009-07-08 22:30:00,85.04,85.04,85.03,85.03,64000000.0
2009-07-08 22:31:00,85.035,85.06,85.03,85.06,247600001.0
2009-07-08 22:32:00,85.06,85.065,85.05,85.05,378000002.0
2009-07-08 22:33:00,85.045,85.055,85.04,85.055,140400001.0
2009-07-08 22:34:00,85.055,85.065,85.05,85.06,107200000.0
2009-07-08 22:35:00,85.05,85.055,85.025,85.035,270000008.0
2009-07-08 22:36:00,85.035,85.05,85.035,85.045,300000006.0
2009-07-08 22:37:00,85.045,85.075,85.045,85.07,131200001.0
2009-07-08 22:38:00,85.07,85.105,85.07,85.1,515600005.0
2009-07-08 22:39:00,85.115,85.115,85.11,85.11,12800000.0
2009-07-08 22:40:00,85.11,85.135,85.105,85.135,185600001.0
2009-07-08 22:41:00,85.135,85.16,85.135,85.15,198400002.0
2009-07-08 22:42:00,85.145,85.19,85.13,85.185,750799995.0
2009-07-08 22:43:00,85.185,85.225,85.165,85.215,500400002.0
2009-07-08 22:44:00,85.22,85.22,85.185,85.205,562800001.0
2009-07-08 22:45:00,85.205,85.21,85.185,85.21,464800000.0
2009-07-08 22:46:00,85.215,85.215,85.16,85.18,277200000.0
2009-07-08 22:47:00,85.17,85.19,85.17,85.185,187600000.0
2009-07-08 22:48:00,85.17,85.175,85.16,85.16,235600003.0
2009-07-08 22:49:00,85.195,85.22,85.19,85.21,203000000.0
2009-07-08 22:50:00,85.215,85.23,85.21,85.23,310800003.0
2009-07-08 22:51:00,85.23,85.235,85.215,85.235,352800004.0
2009-07-08 22:52:00,85.24,85.24,85.22,85.23,360999996.0
2009-07-08 22:53:00,85.225,85.23,85.215,85.225,325999998.0
2009-07-08 22:54:00,85.22,85.225,85.205,85.205,335000004.0
2009-07-08 22:55:00,85.2,85.2,85.18,85.195,310800002.0
2009-07-08 22:56:00,85.195,85.195,85.195,85.195,31200000.0
2009-07-08 22:57:00,85.195,85.2,85.19,85.195,117200000.0
2009-07-08 22:58:00,85.195,85.195,85.16,85.175,423200004.0
2009-07-08 22:59:00,85.18,85.215,85.16,85.18,319200002.0
2009-07-08 23:00:00,85.205,85.225,85.09,85.09,504000000.0
2009-07-08 23:01:00,85.095,85.1,85.08,85.095,544000000.0
2009-07-08 23:02:00,85.09,85.15,85.07,85.15,492800000.0
2009-07-08 23:03:00,85.15,85.155,85.13,85.13,391600001.0
2009-07-08 23:04:00,85.125,85.155,85.115,85.115,333200000.0
2009-07-08 23:05:00,85.115,85.115,85.09,85.105,335600003.0
2009-07-08 23:06:00,85.105,85.13,85.085,85.11,339400001.0
2009-07-08 23:07:00,85.115,85.135,85.075,85.12,279600001.0
2009-07-08 23:08:00,85.115,85.12,85.095,85.1,146400001.0
2009-07-08 23:09:00,85.1,85.115,85.095,85.11,138400001.0
2009-07-08 23:10:00,85.13,85.17,85.13,85.17,194400002.0
2009-07-08 23:11:00,85.17,85.17,85.15,85.165,72000000.0
2009-07-08 23:12:00,85.17,85.18,85.14,85.16,202400000.0
2009-07-08 23:13:00,85.16,85.16,85.14,85.14,48000000.0
2009-07-08 23:14:00,85.155,85.155,85.145,85.15,197200001.0
2009-07-08 23:15:00,85.15,85.17,85.14,85.165,205200000.0
2009-07-08 23:16:00,85.16,85.175,85.155,85.165,192000000.0
2009-07-08 23:17:00,85.17,85.18,85.145,85.18,258800000.0
2009-07-08 23:18:00,85.19,85.2,85.18,85.2,161600000.0
2009-07-08 23:19:00,85.205,85.205,85.2,85.205,56000000.0
2009-07-08 23:20:00,85.21,85.22,85.21,85.215,92799999.0
2009-07-08 23:21:00,85.215,85.215,85.195,85.2,40000000.0
2009-07-08 23:22:00,85.2,85.2,85.16,85.16,214799998.0
2009-07-08 23:23:00,85.175,85.18,85.12,85.165,274800000.0
2009-07-08 23:24:00,85.155,85.17,85.155,85.17,140600000.0
2009-07-08 23:25:00,85.165,85.17,85.125,85.125,145600000.0
2009-07-08 23:26:00,85.11,85.115,85.11,85.11,103200001.0
2009-07-08 23:27:00,85.115,85.115,85.105,85.115,178400001.0
2009-07-08 23:28:00,85.11,85.13,85.11,85.115,394400002.0
2009-07-08 23:29:00,85.115,85.12,85.11,85.115,144000000.0
2009-07-08 23:30:00,85.115,85.12,85.105,85.11,152000000.0
2009-07-08 23:31:00,85.1,85.105,85.1,85.105,45200000.0
2009-07-08 23:32:00,85.11,85.11,85.07,85.07,250400001.0
2009-07-08 23:33:00,85.07,85.125,85.065,85.1,278400000.0
2009-07-08 23:34:00,85.09,85.095,85.08,85.09,125200000.0
2009-07-08 23:35:00,85.085,85.085,85.085,85.085,16000000.0
2009-07-08 23:36:00,85.07,85.08,85.07,85.07,26400000.0
2009-07-08 23:37:00,85.07,85.07,84.995,85.015,484000001.0
2009-07-08 23:38:00,85.015,85.03,85.005,85.005,148800000.0
2009-07-08 23:39:00,85.0,85.02,84.99,84.995,425999997.0
2009-07-08 23:40:00,84.985,84.995,84.97,84.995,240800001.0
2009-07-08 23:41:00,84.99,85.01,84.99,85.005,137600001.0
2009-07-08 23:42:00,85.01,85.01,85.01,85.01,8000000.0
2009-07-08 23:43:00,85.005,85.015,85.0,85.015,124400001.0
2009-07-08 23:44:00,85.015,85.02,85.015,85.02,48799999.0
2009-07-08 23:45:00,85.02,85.025,85.01,85.02,168200000.0
2009-07-08 23:46:00,85.025,85.03,85.02,85.02,56000000.0
2009-07-08 23:47:00,85.015,85.025,85.015,85.025,72000000.0
2009-07-08 23:48:00,85.025,85.025,84.99,84.99,120000000.0
2009-07-08 23:49:00,84.985,85.0,84.985,84.995,80000000.0
2009-07-08 23:50:00,84.995,84.995,84.955,84.98,88000000.0
2009-07-08 23:51:00,84.985,84.99,84.965,84.97,256000000.0
2009-07-08 23:52:00,84.97,84.97,84.93,84.935,132800000.0
2009-07-08 23:53:00,84.925,84.955,84.895,84.905,202400000.0
2009-07-08 23:54:00,84.905,84.935,84.905,84.935,85600000.0
2009-07-08 23:55:00,84.93,84.94,84.93,84.94,88000000.0
2009-07-08 23:56:00,84.94,84.945,84.915,84.945,304000000.0
2009-07-08 23:57:00,84.94,84.97,84.94,84.97,216000000.0
2009-07-08 23:58:00,84.965,84.985,84.945,84.945,236800000.0
2009-07-08 23:59:00,84.945,84.98,84.945,84.98,93200000.0
2009-07-09 00:00:00,84.985,84.985,84.955,84.98,361599999.0
2009-07-09 00:01:00,84.96,84.975,84.95,84.975,330600000.0
2009-07-09 00:02:00,84.975,84.985,84.96,84.98,226400004.0
2009-07-09 00:03:00,84.985,84.99,84.985,84.985,73200002.0
2009-07-09 00:04:00,84.985,84.99,84.965,84.985,203600004.0
2009-07-09 00:05:00,84.995,84.995,84.995,84.995,68400000.0
2009-07-09 00:06:00,84.995,85.005,84.995,85.005,56000000.0
2009-07-09 00:07:00,85.01,85.025,85.0,85.02,183600001.0
2009-07-09 00:08:00,85.025,85.045,85.025,85.04,266800003.0
2009-07-09 00:09:00,85.035,85.09,85.035,85.09,278200001.0
2009-07-09 00:10:00,85.09,85.09,85.06,85.075,257800000.0
2009-07-09 00:11:00,85.08,85.08,85.07,85.08,144799999.0
2009-07-09 00:12:00,85.1,85.105,85.075,85.075,273799999.0
2009-07-09 00:13:00,85.075,85.085,85.075,85.085,200000000.0
2009-07-09 00:14:00,85.08,85.1,85.07,85.1,199600000.0
2009-07-09 00:15:00,85.1,85.1,85.06,85.065,566600003.0
2009-07-09 00:16:00,85.07,85.085,85.065,85.065,229800003.0
2009-07-09 00:17:00,85.065,85.08,85.035,85.04,536400011.0
2009-07-09 00:18:00,85.045,85.07,85.045,85.05,272800004.0
2009-07-09 00:19:00,85.05,85.06,85.025,85.04,620400003.0
2009-07-09 00:20:00,85.04,85.045,85.03,85.03,159200002.0
2009-07-09 00:21:00,85.035,85.045,85.01,85.015,624800005.0
2009-07-09 00:22:00,85.015,85.055,85.015,85.055,546400010.0
2009-07-09 00:23:00,85.05,85.095,85.04,85.06,961800008.0
2009-07-09 00:24:00,85.055,85.09,85.05,85.09,326000001.0
2009-07-09 00:25:00,85.09,85.12,85.09,85.12,325200003.0
2009-07-09 00:26:00,85.115,85.115,85.08,85.095,122000000.0
2009-07-09 00:27:00,85.09,85.09,85.035,85.06,450200005.0
2009-07-09 00:28:00,85.055,85.06,85.055,85.055,69200001.0
2009-07-09 00:29:00,85.055,85.055,85.055,85.055,38000000.0
2009-07-09 00:30:00,85.06,85.06,85.045,85.045,86800001.0
2009-07-09 00:31:00,85.06,85.065,85.055,85.055,65200000.0
2009-07-09 00:32:00,85.06,85.06,85.05,85.05,81200000.0
2009-07-09 00:33:00,85.045,85.045,85.02,85.035,147200001.0
2009-07-09 00:34:00,85.035,85.035,85.035,85.035,5200000.0
2009-07-09 00:35:00,85.035,85.055,85.035,85.05,150800001.0
2009-07-09 00:36:00,85.05,85.055,85.04,85.055,139200000.0
2009-07-09 00:37:00,85.055,85.065,85.05,85.06,93600000.0
2009-07-09 00:38:00,85.065,85.065,85.04,85.05,114400000.0
2009-07-09 00:39:00,85.05,85.075,85.045,85.07,228400002.0
2009-07-09 00:40:00,85.065,85.075,85.065,85.075,43200000.0
2009-07-09 00:41:00,85.075,85.075,85.075,85.075,19200000.0
2009-07-09 00:42:00,85.075,85.075,85.07,85.07,35600000.0
2009-07-09 00:43:00,85.06,85.085,85.05,85.085,286000001.0
2009-07-09 00:44:00,85.085,85.105,85.08,85.095,265600001.0
2009-07-09 00:45:00,85.095,85.1,85.09,85.1,56800001.0
2009-07-09 00:46:00,85.1,85.1,85.065,85.085,210000004.0
2009-07-09 00:47:00,85.085,85.085,85.065,85.065,100800000.0
2009-07-09 00:48:00,85.065,85.085,85.065,85.08,74400000.0
2009-07-09 00:49:00,85.08,85.085,85.08,85.085,18800000.0
2009-07-09 00:50:00,85.085,85.09,85.085,85.085,50400000.0
2009-07-09 00:51:00,85.09,85.115,85.09,85.1,119600000.0
2009-07-09 00:52:00,85.1,85.11,85.1,85.11,57200000.0
2009-07-09 00:53:00,85.11,85.11,85.1,85.1,39600000.0
2009-07-09 00:54:00,85.095,85.115,85.085,85.085,170000002.0
2009-07-09 00:55:00,85.08,85.105,85.075,85.08,417600004.0
2009-07-09 00:56:00,85.075,85.09,84.985,85.0,525400002.0
2009-07-09 00:57:00,85.005,85.04,84.99,85.035,555600006.0
2009-07-09 00:58:00,85.035,85.035,85.03,85.035,174800001.0
2009-07-09 00:59:00,85.035,85.09,85.035,85.09,515200003.0
2009-07-09 01:00:00,85.09,85.11,85.075,85.095,839600013.0
2009-07-09 01:01:00,85.09,85.105,85.08,85.1,428000008.0
2009-07-09 01:02:00,85.09,85.095,85.07,85.08,520000006.0
2009-07-09 01:03:00,85.08,85.09,85.08,85.085,138400000.0
2009-07-09 01:04:00,85.06,85.06,85.01,85.025,239600002.0
2009-07-09 01:05:00,85.02,85.03,85.01,85.03,219200005.0
2009-07-09 01:06:00,85.015,85.015,84.995,85.01,215600005.0
2009-07-09 01:07:00,85.015,85.035,84.995,85.0,458400003.0
2009-07-09 01:08:00,85.005,85.015,84.985,84.99,451200003.0
2009-07-09 01:09:00,84.99,84.995,84.98,84.98,156000000.0
2009-07-09 01:10:00,84.985,85.01,84.915,84.915,795000009.0
2009-07-09 01:11:00,84.925,84.955,84.925,84.94,517599998.0
2009-07-09 01:12:00,84.95,84.96,84.95,84.96,134400000.0
2009-07-09 01:13:00,84.96,84.96,84.96,84.96,3200000.0
2009-07-09 01:14:00,84.96,84.96,84.935,84.96,35400000.0
2009-07-09 01:15:00,84.96,84.96,84.915,84.96,277200003.0
2009-07-09 01:16:00,84.96,84.965,84.96,84.965,47200000.0
2009-07-09 01:17:00,84.965,84.975,84.945,84.975,381600002.0
2009-07-09 01:18:00,84.975,84.975,84.96,84.97,327600006.0
2009-07-09 01:19:00,84.97,84.97,84.96,84.96,153600002.0
2009-07-09 01:20:00,84.98,84.985,84.96,84.96,348400003.0
2009-07-09 01:21:00,84.96,84.97,84.945,84.95,104000000.0
2009-07-09 01:22:00,84.955,84.955,84.935,84.935,571200015.0
2009-07-09 01:23:00,84.935,84.95,84.935,84.935,564000017.0
2009-07-09 01:24:00,84.94,84.95,84.93,84.94,245200003.0
2009-07-09 01:25:00,84.94,84.945,84.94,84.945,144400002.0
2009-07-09 01:26:00,84.945,84.955,84.945,84.95,104000001.0
2009-07-09 01:27:00,84.95,84.96,84.92,84.93,296800002.0
2009-07-09 01:28:00,84.935,84.935,84.875,84.89,570000011.0
2009-07-09 01:29:00,84.88,84.88,84.79,84.795,629600003.0
2009-07-09 01:30:00,84.795,84.825,84.795,84.825,598400012.0
2009-07-09 01:31:00,84.83,84.85,84.82,84.85,480600008.0
2009-07-09 01:32:00,84.85,84.85,84.845,84.845,160400002.0
2009-07-09 01:33:00,84.835,84.84,84.8,84.805,524800009.0
2009-07-09 01:34:00,84.805,84.805,84.75,84.77,581600003.0
2009-07-09 01:35:00,84.77,84.785,84.765,84.775,575200006.0
2009-07-09 01:36:00,84.775,84.775,84.665,84.68,904400006.0
2009-07-09 01:37:00,84.68,84.71,84.675,84.71,576800003.0
2009-07-09 01:38:00,84.715,84.745,84.71,84.725,502800003.0
2009-07-09 01:39:00,84.73,84.775,84.725,84.775,580000000.0
2009-07-09 01:40:00,84.775,84.785,84.73,84.75,900600008.0
2009-07-09 01:41:00,84.76,84.785,84.76,84.78,958400018.0
2009-07-09 01:42:00,84.78,84.81,84.78,84.795,382400004.0
2009-07-09 01:43:00,84.795,84.84,84.79,84.835,599200007.0
2009-07-09 01:44:00,84.835,84.835,84.79,84.815,651600001.0
2009-07-09 01:45:00,84.815,84.82,84.81,84.82,129200000.0
2009-07-09 01:46:00,84.82,84.83,84.785,84.785,612600001.0
2009-07-09 01:47:00,84.785,84.79,84.77,84.78,450400000.0
2009-07-09 01:48:00,84.78,84.795,84.76,84.76,502800007.0
2009-07-09 01:49:00,84.76,84.76,84.725,84.725,703800007.0
2009-07-09 01:50:00,84.73,84.765,84.73,84.76,329400000.0
2009-07-09 01:51:00,84.76,84.815,84.76,84.815,193200000.0
2009-07-09 01:52:00,84.815,84.875,84.815,84.87,761400004.0
2009-07-09 01:53:00,84.865,84.875,84.83,84.87,490200000.0
2009-07-09 01:54:00,84.875,84.905,84.875,84.895,508000003.0
2009-07-09 01:55:00,84.895,84.93,84.895,84.93,196000000.0
2009-07-09 01:56:00,84.925,84.99,84.925,84.99,263800000.0
2009-07-09 01:57:00,84.99,85.015,84.99,84.99,211600000.0
2009-07-09 01:58:00,84.99,84.995,84.975,84.98,142800000.0
2009-07-09 01:59:00,84.975,84.98,84.95,84.95,137600000.0
2009-07-09 02:00:00,84.95,85.035,84.945,85.025,311000000.0
2009-07-09 02:01:00,85.02,85.03,84.995,85.03,453000000.0
2009-07-09 02:02:00,85.03,85.04,85.0,85.04,494800000.0
2009-07-09 02:03:00,85.035,85.065,85.0,85.06,452600000.0
2009-07-09 02:04:00,85.06,85.09,85.05,85.085,298600000.0
2009-07-09 02:05:00,85.08,85.1,85.07,85.08,373800000.0
2009-07-09 02:06:00,85.075,85.08,84.995,85.0,538800000.0
2009-07-09 02:07:00,85.0,85.01,84.965,84.985,435600000.0
2009-07-09 02:08:00,84.985,85.005,84.97,84.975,623600000.0
2009-07-09 02:09:00,84.975,85.015,84.975,84.995,515600000.0
2009-07-09 02:10:00,84.995,84.995,84.925,84.94,279600000.0
2009-07-09 02:11:00,84.94,84.98,84.94,84.97,468800001.0
2009-07-09 02:12:00,84.965,85.005,84.965,85.005,548600000.0
2009-07-09 02:13:00,85.005,85.005,84.985,84.985,202400000.0
2009-07-09 02:14:00,84.985,85.025,84.985,85.015,382600000.0
2009-07-09 02:15:00,85.03,85.075,85.03,85.075,462200000.0
2009-07-09 02:16:00,85.075,85.105,85.075,85.105,226000000.0
2009-07-09 02:17:00,85.11,85.155,85.11,85.13,481200000.0
2009-07-09 02:18:00,85.13,85.13,85.08,85.095,437200000.0
2009-07-09 02:19:00,85.095,85.105,85.085,85.1,328800000.0
2009-07-09 02:20:00,85.095,85.125,85.085,85.12,548600000.0
2009-07-09 02:21:00,85.115,85.115,85.095,85.105,355200000.0
2009-07-09 02:22:00,85.105,85.11,85.075,85.1,518600000.0
2009-07-09 02:23:00,85.1,85.12,85.1,85.11,367200000.0
2009-07-09 02:24:00,85.11,85.11,85.1,85.1,569200002.0
2009-07-09 02:25:00,85.11,85.14,85.1,85.14,457600000.0
2009-07-09 02:26:00,85.14,85.17,85.135,85.17,473400000.0
2009-07-09 02:27:00,85.175,85.21,85.165,85.21,253600000.0
2009-07-09 02:28:00,85.21,85.24,85.205,85.24,316800000.0
2009-07-09 02:29:00,85.23,85.255,85.21,85.25,360800000.0
2009-07-09 02:30:00,85.275,85.31,85.26,85.295,236600000.0
2009-07-09 02:31:00,85.295,85.305,85.27,85.295,536400000.0
2009-07-09 02:32:00,85.295,85.305,85.275,85.29,388000000.0
2009-07-09 02:33:00,85.29,85.34,85.275,85.32,376200000.0
2009-07-09 02:34:00,85.305,85.38,85.305,85.365,502000000.0
2009-07-09 02:35:00,85.365,85.41,85.35,85.395,506000000.0
2009-07-09 02:36:00,85.38,85.425,85.38,85.385,413600001.0
2009-07-09 02:37:00,85.385,85.385,85.325,85.33,771200000.0
2009-07-09 02:38:00,85.335,85.41,85.33,85.37,773200000.0
2009-07-09 02:39:00,85.37,85.385,85.335,85.34,513200001.0
2009-07-09 02:40:00,85.345,85.355,85.32,85.33,586600000.0
2009-07-09 02:41:00,85.32,85.35,85.315,85.325,505800000.0
2009-07-09 02:42:00,85.325,85.33,85.295,85.3,396200000.0
2009-07-09 02:43:00,85.305,85.365,85.3,85.36,389400000.0
2009-07-09 02:44:00,85.36,85.36,85.325,85.34,230000000.0
2009-07-09 02:45:00,85.335,85.335,85.285,85.285,270800000.0
2009-07-09 02:46:00,85.275,85.3,85.275,85.295,298000000.0
2009-07-09 02:47:00,85.295,85.295,85.25,85.255,383600000.0
2009-07-09 02:48:00,85.255,85.265,85.24,85.245,274799999.0
2009-07-09 02:49:00,85.245,85.265,85.23,85.24,525200000.0
2009-07-09 02:50:00,85.24,85.245,85.2,85.215,456000000.0
2009-07-09 02:51:00,85.215,85.245,85.215,85.245,324000000.0
2009-07-09 02:52:00,85.24,85.255,85.215,85.255,337800000.0
2009-07-09 02:53:00,85.255,85.305,85.255,85.295,328800000.0
2009-07-09 02:54:00,85.3,85.3,85.245,85.25,408400000.0
2009-07-09 02:55:00,85.255,85.265,85.19,85.21,531400000.0
2009-07-09 02:56:00,85.21,85.225,85.195,85.22,334800001.0
2009-07-09 02:57:00,85.22,85.23,85.21,85.215,216400000.0
2009-07-09 02:58:00,85.215,85.25,85.21,85.245,290600000.0
2009-07-09 02:59:00,85.245,85.275,85.245,85.275,246000000.0
2009-07-09 03:00:00,85.275,85.29,85.27,85.285,263200000.0
2009-07-09 03:01:00,85.29,85.3,85.26,85.3,440400001.0
2009-07-09 03:02:00,85.31,85.31,85.26,85.3,550800000.0
2009-07-09 03:03:00,85.3,85.3,85.265,85.265,421600000.0
2009-07-09 03:04:00,85.26,85.26,85.225,85.25,423600001.0
2009-07-09 03:05:00,85.245,85.285,85.235,85.28,238800000.0
2009-07-09 03:06:00,85.285,85.285,85.275,85.275,131600000.0
2009-07-09 03:07:00,85.275,85.29,85.25,85.29,615600001.0
2009-07-09 03:08:00,85.29,85.305,85.28,85.295,418800000.0
2009-07-09 03:09:00,85.3,85.34,85.3,85.315,505200000.0
2009-07-09 03:10:00,85.315,85.32,85.285,85.31,656000000.0
2009-07-09 03:11:00,85.315,85.41,85.315,85.395,574600000.0
2009-07-09 03:12:00,85.395,85.405,85.36,85.37,585600000.0
2009-07-09 03:13:00,85.37,85.405,85.365,85.395,394400000.0
2009-07-09 03:14:00,85.395,85.515,85.395,85.495,547600000.0
2009-07-09 03:15:00,85.495,85.51,85.455,85.47,555600000.0
2009-07-09 03:16:00,85.465,85.485,85.415,85.425,655200000.0
2009-07-09 03:17:00,85.42,85.455,85.42,85.44,498000000.0
2009-07-09 03:18:00,85.44,85.48,85.425,85.47,585200000.0
2009-07-09 03:19:00,85.465,85.495,85.455,85.48,479600000.0
2009-07-09 03:20:00,85.48,85.495,85.465,85.47,390800000.0
2009-07-09 03:21:00,85.48,85.485,85.445,85.455,265800000.0
2009-07-09 03:22:00,85.455,85.475,85.435,85.475,691400000.0
2009-07-09 03:23:00,85.475,85.49,85.455,85.47,369200000.0
2009-07-09 03:24:00,85.465,85.475,85.415,85.435,437200000.0
2009-07-09 03:25:00,85.43,85.495,85.425,85.48,444400000.0
2009-07-09 03:26:00,85.475,85.505,85.47,85.505,415200000.0
2009-07-09 03:27:00,85.51,85.545,85.505,85.52,542400000.0
2009-07-09 03:28:00,85.515,85.54,85.505,85.535,647600000.0
2009-07-09 03:29:00,85.53,85.63,85.515,85.625,655800000.0
2009-07-09 03:30:00,85.625,85.645,85.59,85.61,622000000.0
2009-07-09 03:31:00,85.6,85.64,85.59,85.61,608800000.0
2009-07-09 03:32:00,85.605,85.62,85.545,85.61,591000000.0
2009-07-09 03:33:00,85.605,85.655,85.6,85.64,542800000.0
2009-07-09 03:34:00,85.635,85.635,85.59,85.595,361600000.0
2009-07-09 03:35:00,85.595,85.685,85.595,85.67,570400000.0
2009-07-09 03:36:00,85.67,85.735,85.665,85.72,350600000.0
2009-07-09 03:37:00,85.715,85.715,85.64,85.67,393400000.0
2009-07-09 03:38:00,85.67,85.7,85.67,85.69,342800000.0
2009-07-09 03:39:00,85.685,85.705,85.675,85.685,487200000.0
2009-07-09 03:40:00,85.685,85.7,85.66,85.69,350400000.0
2009-07-09 03:41:00,85.695,85.695,85.665,85.67,198000000.0
2009-07-09 03:42:00,85.67,85.68,85.645,85.67,295200000.0
2009-07-09 03:43:00,85.66,85.68,85.63,85.665,484600000.0
2009-07-09 03:44:00,85.665,85.73,85.665,85.72,494600000.0
2009-07-09 03:45:00,85.72,85.735,85.705,85.73,237200000.0
2009-07-09 03:46:00,85.735,85.745,85.715,85.74,217200000.0
2009-07-09 03:47:00,85.745,85.745,85.695,85.705,374800000.0
2009-07-09 03:48:00,85.72,85.735,85.715,85.725,191200000.0
2009-07-09 03:49:00,85.72,85.72,85.665,85.665,242800001.0
2009-07-09 03:50:00,85.665,85.69,85.65,85.675,625600009.0
2009-07-09 03:51:00,85.68,85.705,85.67,85.68,626000009.0
2009-07-09 03:52:00,85.685,85.69,85.665,85.685,480800009.0
2009-07-09 03:53:00,85.68,85.735,85.675,85.715,764400010.0
2009-07-09 03:54:00,85.715,85.715,85.685,85.7,497600002.0
2009-07-09 03:55:00,85.7,85.73,85.685,85.725,684400012.0
2009-07-09 03:56:00,85.725,85.745,85.71,85.735,260000000.0
2009-07-09 03:57:00,85.74,85.745,85.725,85.735,426000007.0
2009-07-09 03:58:00,85.725,85.75,85.725,85.745,751200004.0
2009-07-09 03:59:00,85.745,85.745,85.69,85.695,465600002.0
2009-07-09 04:00:00,85.69,85.695,85.655,85.655,291200005.0
2009-07-09 04:01:00,85.66,85.665,85.645,85.645,883200005.0
2009-07-09 04:02:00,85.645,85.65,85.605,85.615,1336800016.0
2009-07-09 04:03:00,85.615,85.62,85.6,85.62,332800003.0
2009-07-09 04:04:00,85.605,85.645,85.605,85.63,702400007.0
2009-07-09 04:05:00,85.63,85.635,85.615,85.615,574800005.0
2009-07-09 04:06:00,85.615,85.64,85.61,85.635,321600007.0
2009-07-09 04:07:00,85.625,85.645,85.615,85.645,511200014.0
2009-07-09 04:08:00,85.645,85.655,85.64,85.655,235600002.0
2009-07-09 04:09:00,85.65,85.675,85.645,85.675,569200018.0
2009-07-09 04:10:00,85.675,85.71,85.675,85.705,476400004.0
2009-07-09 04:11:00,85.705,85.72,85.705,85.715,335600005.0
2009-07-09 04:12:00,85.715,85.715,85.69,85.7,305600000.0
2009-07-09 04:13:00,85.7,85.7,85.675,85.68,556800001.0
2009-07-09 04:14:00,85.685,85.69,85.66,85.69,376000001.0
2009-07-09 04:15:00,85.69,85.69,85.68,85.685,162400001.0
2009-07-09 04:16:00,85.675,85.685,85.67,85.68,266800001.0
2009-07-09 04:17:00,85.685,85.73,85.67,85.725,391600003.0
2009-07-09 04:18:00,85.725,85.755,85.705,85.715,440000006.0
2009-07-09 04:19:00,85.705,85.725,85.705,85.725,525200002.0
2009-07-09 04:20:00,85.725,85.725,85.72,85.72,120000000.0
2009-07-09 04:21:00,85.715,85.72,85.715,85.715,113600003.0
2009-07-09 04:22:00,85.705,85.735,85.7,85.735,584400008.0
2009-07-09 04:23:00,85.735,85.735,85.725,85.735,46800000.0
2009-07-09 04:24:00,85.74,85.74,85.72,85.74,37200000.0
2009-07-09 04:25:00,85.75,85.775,85.725,85.775,1687200033.0
2009-07-09 04:26:00,85.77,85.815,85.77,85.815,988400019.0
2009-07-09 04:27:00,85.805,85.89,85.775,85.81,620200000.0
2009-07-09 04:28:00,85.825,85.875,85.82,85.87,436600000.0
2009-07-09 04:29:00,85.865,85.865,85.805,85.815,922200015.0
2009-07-09 04:30:00,85.815,85.835,85.805,85.825,679600006.0
2009-07-09 04:31:00,85.83,85.88,85.825,85.835,611600007.0
2009-07-09 04:32:00,85.835,85.84,85.78,85.79,597200008.0
2009-07-09 04:33:00,85.785,85.79,85.755,85.765,101200000.0
2009-07-09 04:34:00,85.765,85.765,85.725,85.73,434000003.0
2009-07-09 04:35:00,85.72,85.76,85.715,85.74,652000008.0
2009-07-09 04:36:00,85.74,85.755,85.73,85.745,348400008.0
2009-07-09 04:37:00,85.75,85.755,85.75,85.75,94400000.0
2009-07-09 04:38:00,85.755,85.76,85.75,85.755,138800001.0
2009-07-09 04:39:00,85.755,85.755,85.73,85.735,438400006.0
2009-07-09 04:40:00,85.735,85.74,85.72,85.725,425200004.0
2009-07-09 04:41:00,85.73,85.735,85.715,85.725,355400001.0
2009-07-09 04:42:00,85.725,85.745,85.725,85.745,134400000.0
2009-07-09 04:43:00,85.745,85.745,85.74,85.745,69200000.0
2009-07-09 04:44:00,85.73,85.73,85.73,85.73,8400000.0
2009-07-09 04:45:00,85.735,85.735,85.715,85.715,160800000.0
2009-07-09 04:46:00,85.715,85.725,85.695,85.695,696400008.0
2009-07-09 04:47:00,85.695,85.695,85.67,85.685,335200000.0
2009-07-09 04:48:00,85.685,85.685,85.66,85.66,208000001.0
2009-07-09 04:49:00,85.65,85.665,85.62,85.63,450400001.0
2009-07-09 04:50:00,85.625,85.645,85.61,85.615,645200009.0
2009-07-09 04:51:00,85.615,85.625,85.615,85.625,30800000.0
2009-07-09 04:52:00,85.615,85.615,85.615,85.615,52800000.0
2009-07-09 04:53:00,85.62,85.62,85.58,85.59,435200006.0
2009-07-09 04:54:00,85.585,85.59,85.575,85.575,265600008.0
2009-07-09 04:55:00,85.58,85.61,85.58,85.58,521600000.0
2009-07-09 04:56:00,85.575,85.585,85.57,85.575,200000004.0
2009-07-09 04:57:00,85.575,85.58,85.565,85.57,414600008.0
2009-07-09 04:58:00,85.575,85.58,85.55,85.575,523799997.0
2009-07-09 04:59:00,85.58,85.61,85.58,85.61,254800000.0
2009-07-09 05:00:00,85.615,85.625,85.6,85.61,128200000.0
2009-07-09 05:01:00,85.6,85.605,85.585,85.6,261200001.0
2009-07-09 05:02:00,85.61,85.61,85.605,85.61,40400000.0
2009-07-09 05:03:00,85.605,85.635,85.605,85.635,40400000.0
2009-07-09 05:04:00,85.64,85.655,85.635,85.65,174000001.0
2009-07-09 05:05:00,85.655,85.685,85.65,85.685,332200002.0
2009-07-09 05:06:00,85.685,85.69,85.675,85.675,259200003.0
2009-07-09 05:07:00,85.675,85.705,85.675,85.695,336400002.0
2009-07-09 05:08:00,85.685,85.695,85.685,85.695,145600001.0
2009-07-09 05:09:00,85.695,85.695,85.65,85.66,122400000.0
2009-07-09 05:10:00,85.66,85.705,85.66,85.685,559200005.0
2009-07-09 05:11:00,85.685,85.685,85.665,85.67,281200000.0
2009-07-09 05:12:00,85.675,85.685,85.675,85.68,80000000.0
2009-07-09 05:13:00,85.665,85.67,85.66,85.67,204800002.0
2009-07-09 05:14:00,85.67,85.67,85.66,85.67,98800002.0
2009-07-09 05:15:00,85.67,85.67,85.635,85.64,178000002.0
2009-07-09 05:16:00,85.635,85.645,85.63,85.635,281200002.0
2009-07-09 05:17:00,85.635,85.66,85.635,85.645,602400005.0
2009-07-09 05:18:00,85.655,85.675,85.645,85.655,311600000.0
2009-07-09 05:19:00,85.655,85.665,85.65,85.66,60800000.0
2009-07-09 05:20:00,85.665,85.685,85.665,85.685,468400004.0
2009-07-09 05:21:00,85.685,85.745,85.685,85.74,329600001.0
2009-07-09 05:22:00,85.745,85.76,85.71,85.76,524800003.0
2009-07-09 05:23:00,85.76,85.76,85.725,85.74,250800002.0
2009-07-09 05:24:00,85.735,85.735,85.685,85.695,173600001.0
2009-07-09 05:25:00,85.695,85.695,85.685,85.685,165600004.0
2009-07-09 05:26:00,85.67,85.675,85.66,85.675,96400000.0
2009-07-09 05:27:00,85.68,85.685,85.65,85.66,158400000.0
2009-07-09 05:28:00,85.66,85.66,85.625,85.635,309200000.0
2009-07-09 05:29:00,85.635,85.635,85.62,85.63,436400002.0
2009-07-09 05:30:00,85.63,85.635,85.625,85.635,22400000.0
2009-07-09 05:31:00,85.635,85.64,85.62,85.635,160000000.0
2009-07-09 05:32:00,85.635,85.635,85.575,85.575,454400003.0
2009-07-09 05:33:00,85.585,85.585,85.555,85.565,494000006.0
2009-07-09 05:34:00,85.565,85.585,85.545,85.545,456800002.0
2009-07-09 05:35:00,85.565,85.58,85.505,85.515,416400003.0
2009-07-09 05:36:00,85.525,85.53,85.51,85.53,296000003.0
2009-07-09 05:37:00,85.525,85.545,85.525,85.535,160400002.0
2009-07-09 05:38:00,85.535,85.57,85.535,85.57,619800004.0
2009-07-09 05:39:00,85.575,85.59,85.565,85.585,285200000.0
2009-07-09 05:40:00,85.585,85.585,85.545,85.545,248000006.0
2009-07-09 05:41:00,85.545,85.545,85.525,85.545,492000006.0
2009-07-09 05:42:00,85.545,85.56,85.545,85.56,86400002.0
2009-07-09 05:43:00,85.555,85.56,85.55,85.56,97600002.0
2009-07-09 05:44:00,85.565,85.59,85.565,85.58,238799999.0
2009-07-09 05:45:00,85.58,85.58,85.565,85.565,68000000.0
2009-07-09 05:46:00,85.565,85.565,85.54,85.545,106400000.0
2009-07-09 05:47:00,85.545,85.565,85.545,85.565,112800001.0
2009-07-09 05:48:00,85.565,85.575,85.55,85.555,118000000.0
2009-07-09 05:49:00,85.55,85.58,85.545,85.575,240800000.0
2009-07-09 05:50:00,85.555,85.565,85.545,85.555,167800001.0
2009-07-09 05:51:00,85.555,85.555,85.53,85.54,255400001.0
2009-07-09 05:52:00,85.54,85.545,85.53,85.54,284800002.0
2009-07-09 05:53:00,85.535,85.54,85.525,85.535,178000000.0
2009-07-09 05:54:00,85.535,85.54,85.525,85.53,194000000.0
2009-07-09 05:55:00,85.52,85.535,85.51,85.535,68600000.0
2009-07-09 05:56:00,85.535,85.54,85.475,85.475,338600005.0
2009-07-09 05:57:00,85.485,85.495,85.485,85.495,26400000.0
2009-07-09 05:58:00,85.49,85.5,85.48,85.495,251600000.0
2009-07-09 05:59:00,85.495,85.5,85.48,85.48,494800002.0
2009-07-09 06:00:00,85.48,85.48,85.46,85.46,245200001.0
2009-07-09 06:01:00,85.465,85.48,85.455,85.48,832000019.0
2009-07-09 06:02:00,85.48,85.49,85.48,85.49,316800005.0
2009-07-09 06:03:00,85.5,85.5,85.48,85.485,267200004.0
2009-07-09 06:04:00,85.49,85.49,85.475,85.49,541400006.0
2009-07-09 06:05:00,85.49,85.495,85.465,85.475,579800002.0
2009-07-09 06:06:00,85.47,85.475,85.455,85.47,278800001.0
2009-07-09 06:07:00,85.48,85.495,85.48,85.49,92200000.0
2009-07-09 06:08:00,85.49,85.505,85.48,85.495,307200005.0
2009-07-09 06:09:00,85.5,85.505,85.5,85.5,60800000.0
2009-07-09 06:10:00,85.5,85.505,85.485,85.495,227000000.0
2009-07-09 06:11:00,85.495,85.5,85.485,85.495,179800001.0
2009-07-09 06:12:00,85.495,85.505,85.485,85.495,339200003.0
2009-07-09 06:13:00,85.485,85.495,85.48,85.485,262200000.0
2009-07-09 06:14:00,85.485,85.505,85.48,85.49,492600002.0
2009-07-09 06:15:00,85.49,85.495,85.475,85.475,1127200006.0
2009-07-09 06:16:00,85.475,85.48,85.445,85.455,718400006.0
2009-07-09 06:17:00,85.45,85.455,85.415,85.43,713600007.0
2009-07-09 06:18:00,85.435,85.44,85.42,85.435,452400010.0
2009-07-09 06:19:00,85.435,85.46,85.435,85.45,785000011.0
2009-07-09 06:20:00,85.455,85.46,85.44,85.455,496799999.0
2009-07-09 06:21:00,85.45,85.455,85.445,85.45,256800001.0
2009-07-09 06:22:00,85.45,85.45,85.44,85.445,238000003.0
2009-07-09 06:23:00,85.455,85.475,85.45,85.465,726800009.0
2009-07-09 06:24:00,85.465,85.48,85.46,85.47,496800009.0
2009-07-09 06:25:00,85.47,85.48,85.47,85.48,376400003.0
2009-07-09 06:26:00,85.485,85.51,85.48,85.505,512000004.0
2009-07-09 06:27:00,85.505,85.515,85.495,85.495,464800000.0
2009-07-09 06:28:00,85.5,85.5,85.48,85.5,296800005.0
2009-07-09 06:29:00,85.51,85.525,85.51,85.515,238400005.0
2009-07-09 06:30:00,85.515,85.515,85.495,85.5,268800006.0
2009-07-09 06:31:00,85.5,85.5,85.475,85.48,396400001.0
2009-07-09 06:32:00,85.475,85.48,85.455,85.47,411600004.0
2009-07-09 06:33:00,85.47,85.47,85.445,85.465,237200003.0
2009-07-09 06:34:00,85.435,85.475,85.435,85.475,335200003.0
2009-07-09 06:35:00,85.475,85.485,85.47,85.485,435200008.0
2009-07-09 06:36:00,85.485,85.49,85.485,85.49,108800002.0
2009-07-09 06:37:00,85.49,85.515,85.49,85.505,194000000.0
2009-07-09 06:38:00,85.505,85.535,85.505,85.515,616400011.0
2009-07-09 06:39:00,85.54,85.55,85.52,85.535,321200001.0
2009-07-09 06:40:00,85.54,85.595,85.54,85.58,416800002.0
2009-07-09 06:41:00,85.575,85.58,85.56,85.575,396400003.0
2009-07-09 06:42:00,85.57,85.57,85.56,85.565,51200000.0
2009-07-09 06:43:00,85.555,85.565,85.55,85.555,202000002.0
2009-07-09 06:44:00,85.555,85.56,85.525,85.545,581600002.0
2009-07-09 06:45:00,85.54,85.545,85.52,85.52,446400016.0
2009-07-09 06:46:00,85.515,85.555,85.51,85.545,542400008.0
2009-07-09 06:47:00,85.555,85.56,85.54,85.56,368800005.0
2009-07-09 06:48:00,85.56,85.575,85.555,85.575,175200004.0
2009-07-09 06:49:00,85.575,85.59,85.565,85.58,413200008.0
2009-07-09 06:50:00,85.575,85.625,85.575,85.615,564800004.0
2009-07-09 06:51:00,85.615,85.64,85.615,85.635,750000009.0
2009-07-09 06:52:00,85.64,85.645,85.625,85.625,567200008.0
2009-07-09 06:53:00,85.625,85.625,85.615,85.625,143600000.0
2009-07-09 06:54:00,85.635,85.665,85.63,85.64,310800004.0
2009-07-09 06:55:00,85.635,85.655,85.625,85.65,289000000.0
2009-07-09 06:56:00,85.63,85.64,85.625,85.64,89000000.0
2009-07-09 06:57:00,85.635,85.635,85.615,85.625,75600001.0
2009-07-09 06:58:00,85.615,85.615,85.595,85.605,470800005.0
2009-07-09 06:59:00,85.605,85.625,85.605,85.625,397800000.0
2009-07-09 07:00:00,85.625,85.645,85.62,85.64,322400001.0
2009-07-09 07:01:00,85.64,85.64,85.63,85.635,269200002.0
2009-07-09 07:02:00,85.65,85.655,85.645,85.65,351200001.0
2009-07-09 07:03:00,85.645,85.655,85.615,85.615,433200001.0
2009-07-09 07:04:00,85.615,85.63,85.585,85.595,341999999.0
2009-07-09 07:05:00,85.6,85.6,85.56,85.58,494000003.0
2009-07-09 07:06:00,85.58,85.595,85.58,85.58,284800010.0
2009-07-09 07:07:00,85.58,85.625,85.58,85.62,335600002.0
2009-07-09 07:08:00,85.605,85.615,85.595,85.615,194000001.0
2009-07-09 07:09:00,85.62,85.62,85.605,85.62,203600002.0
2009-07-09 07:10:00,85.63,85.655,85.63,85.65,757600005.0
2009-07-09 07:11:00,85.65,85.655,85.62,85.645,524800001.0
2009-07-09 07:12:00,85.645,85.67,85.635,85.665,480400013.0
2009-07-09 07:13:00,85.645,85.645,85.615,85.62,697200010.0
2009-07-09 07:14:00,85.62,85.675,85.615,85.675,954200007.0
2009-07-09 07:15:00,85.68,85.685,85.59,85.595,516000010.0
2009-07-09 07:16:00,85.595,85.63,85.59,85.63,1155200011.0
2009-07-09 07:17:00,85.625,85.635,85.615,85.62,451200010.0
2009-07-09 07:18:00,85.62,85.66,85.615,85.66,584000006.0
2009-07-09 07:19:00,85.655,85.665,85.63,85.665,498800004.0
2009-07-09 07:20:00,85.665,85.665,85.63,85.63,278400001.0
2009-07-09 07:21:00,85.62,85.625,85.585,85.585,270400003.0
2009-07-09 07:22:00,85.575,85.59,85.56,85.57,164800004.0
2009-07-09 07:23:00,85.565,85.61,85.565,85.61,424400004.0
2009-07-09 07:24:00,85.61,85.61,85.6,85.6,270400005.0
2009-07-09 07:25:00,85.595,85.615,85.59,85.615,592200006.0
2009-07-09 07:26:00,85.61,85.63,85.595,85.625,551800009.0
2009-07-09 07:27:00,85.625,85.63,85.615,85.615,528000007.0
2009-07-09 07:28:00,85.615,85.615,85.59,85.605,301200000.0
2009-07-09 07:29:00,85.61,85.62,85.59,85.595,493000003.0
2009-07-09 07:30:00,85.595,85.625,85.595,85.605,263200004.0
2009-07-09 07:31:00,85.6,85.63,85.595,85.615,463200006.0
2009-07-09 07:32:00,85.61,85.61,85.585,85.595,444000002.0
2009-07-09 07:33:00,85.605,85.605,85.575,85.585,807600001.0
2009-07-09 07:34:00,85.585,85.585,85.55,85.58,811399994.0
2009-07-09 07:35:00,85.575,85.575,85.53,85.55,703200008.0
2009-07-09 07:36:00,85.55,85.56,85.53,85.535,369000000.0
2009-07-09 07:37:00,85.535,85.545,85.505,85.52,549800001.0
2009-07-09 07:38:00,85.515,85.52,85.485,85.5,286600000.0
2009-07-09 07:39:00,85.49,85.49,85.48,85.48,87200000.0
2009-07-09 07:40:00,85.47,85.475,85.455,85.475,618400000.0
2009-07-09 07:41:00,85.475,85.475,85.445,85.445,360000003.0
2009-07-09 07:42:00,85.45,85.475,85.45,85.465,222800000.0
2009-07-09 07:43:00,85.465,85.465,85.43,85.445,720000002.0
2009-07-09 07:44:00,85.445,85.45,85.42,85.445,522400001.0
2009-07-09 07:45:00,85.445,85.47,85.445,85.465,346400000.0
2009-07-09 07:46:00,85.46,85.46,85.435,85.445,462200004.0
2009-07-09 07:47:00,85.445,85.495,85.445,85.485,333000001.0
2009-07-09 07:48:00,85.485,85.585,85.48,85.585,467400001.0
2009-07-09 07:49:00,85.575,85.6,85.55,85.555,221200000.0
2009-07-09 07:50:00,85.555,85.555,85.495,85.525,506400003.0
2009-07-09 07:51:00,85.525,85.605,85.525,85.605,606400007.0
2009-07-09 07:52:00,85.595,85.635,85.59,85.615,661400006.0
2009-07-09 07:53:00,85.615,85.635,85.59,85.595,976800015.0
2009-07-09 07:54:00,85.595,85.595,85.56,85.565,362400000.0
2009-07-09 07:55:00,85.58,85.605,85.57,85.575,306200001.0
2009-07-09 07:56:00,85.575,85.605,85.57,85.595,794400010.0
2009-07-09 07:57:00,85.59,85.6,85.535,85.54,375800000.0
2009-07-09 07:58:00,85.54,85.55,85.52,85.55,1054000006.0
2009-07-09 07:59:00,85.555,85.56,85.52,85.53,1240200012.0
2009-07-09 08:00:00,85.54,85.56,85.52,85.555,982400002.0
2009-07-09 08:01:00,85.555,85.57,85.55,85.56,932800003.0
2009-07-09 08:02:00,85.555,85.575,85.535,85.535,625200004.0
2009-07-09 08:03:00,85.535,85.55,85.52,85.52,703600003.0
2009-07-09 08:04:00,85.525,85.53,85.51,85.53,595000002.0
2009-07-09 08:05:00,85.525,85.555,85.505,85.54,792000004.0
2009-07-09 08:06:00,85.54,85.545,85.5,85.51,370000002.0
2009-07-09 08:07:00,85.51,85.52,85.48,85.495,890800004.0
2009-07-09 08:08:00,85.495,85.51,85.485,85.51,545200002.0
2009-07-09 08:09:00,85.52,85.6,85.52,85.575,698000005.0
2009-07-09 08:10:00,85.57,85.605,85.56,85.595,532000002.0
2009-07-09 08:11:00,85.605,85.61,85.59,85.59,364400001.0
2009-07-09 08:12:00,85.595,85.62,85.58,85.595,572000000.0
2009-07-09 08:13:00,85.585,85.61,85.57,85.61,402400000.0
2009-07-09 08:14:00,85.61,85.665,85.605,85.63,647200003.0
2009-07-09 08:15:00,85.63,85.65,85.615,85.625,834799998.0
2009-07-09 08:16:00,85.625,85.66,85.625,85.66,943600012.0
2009-07-09 08:17:00,85.665,85.68,85.64,85.67,1092800003.0
2009-07-09 08:18:00,85.675,85.685,85.615,85.655,808400001.0
2009-07-09 08:19:00,85.65,85.685,85.645,85.675,906800003.0
2009-07-09 08:20:00,85.675,85.69,85.665,85.685,800000000.0
2009-07-09 08:21:00,85.685,85.72,85.68,85.705,520400000.0
2009-07-09 08:22:00,85.705,85.73,85.695,85.715,958400005.0
2009-07-09 08:23:00,85.72,85.725,85.66,85.68,898800002.0
2009-07-09 08:24:00,85.68,85.735,85.675,85.73,1219200006.0
2009-07-09 08:25:00,85.73,85.805,85.73,85.805,1568800005.0
2009-07-09 08:26:00,85.805,85.81,85.725,85.755,1047200002.0
2009-07-09 08:27:00,85.76,85.765,85.745,85.745,1422000005.0
2009-07-09 08:28:00,85.75,85.79,85.745,85.785,702600001.0
2009-07-09 08:29:00,85.79,85.79,85.76,85.76,699200008.0
2009-07-09 08:30:00,85.755,85.76,85.725,85.735,1191600007.0
2009-07-09 08:31:00,85.745,85.75,85.715,85.72,948800004.0
2009-07-09 08:32:00,85.72,85.735,85.71,85.715,914400008.0
2009-07-09 08:33:00,85.735,85.77,85.715,85.76,870800009.0
2009-07-09 08:34:00,85.76,85.77,85.73,85.745,481600001.0
2009-07-09 08:35:00,85.74,85.755,85.735,85.745,459200007.0
2009-07-09 08:36:00,85.745,85.745,85.74,85.74,378800001.0
2009-07-09 08:37:00,85.74,85.74,85.695,85.7,1330799999.0
2009-07-09 08:38:00,85.7,85.71,85.7,85.705,635999998.0
2009-07-09 08:39:00,85.705,85.705,85.675,85.69,480000000.0
2009-07-09 08:40:00,85.685,85.705,85.685,85.69,836400004.0
2009-07-09 08:41:00,85.68,85.68,85.67,85.68,409200001.0
2009-07-09 08:42:00,85.68,85.68,85.665,85.67,482400005.0
2009-07-09 08:43:00,85.665,85.72,85.665,85.715,504400002.0
2009-07-09 08:44:00,85.71,85.74,85.705,85.74,182800000.0
2009-07-09 08:45:00,85.74,85.76,85.725,85.735,232400000.0
2009-07-09 08:46:00,85.74,85.74,85.725,85.735,203200001.0
2009-07-09 08:47:00,85.735,85.805,85.735,85.795,320800000.0
2009-07-09 08:48:00,85.795,85.82,85.785,85.82,219600001.0
2009-07-09 08:49:00,85.81,85.82,85.8,85.815,768400010.0
2009-07-09 08:50:00,85.815,85.82,85.775,85.785,978400006.0
2009-07-09 08:51:00,85.79,85.79,85.735,85.735,942800002.0
2009-07-09 08:52:00,85.725,85.755,85.725,85.74,560400001.0
2009-07-09 08:53:00,85.74,85.74,85.72,85.735,820599999.0
2009-07-09 08:54:00,85.735,85.745,85.715,85.73,1081400001.0
2009-07-09 08:55:00,85.725,85.775,85.725,85.755,1156000006.0
2009-07-09 08:56:00,85.765,85.81,85.765,85.785,1108400008.0
2009-07-09 08:57:00,85.77,85.8,85.76,85.8,706000006.0
2009-07-09 08:58:00,85.8,85.845,85.8,85.84,1422800003.0
2009-07-09 08:59:00,85.84,85.85,85.81,85.82,1152000010.0
2009-07-09 09:00:00,85.82,85.82,85.715,85.735,1376399996.0
2009-07-09 09:01:00,85.735,85.78,85.73,85.78,828400006.0
2009-07-09 09:02:00,85.785,85.8,85.75,85.75,543200008.0
2009-07-09 09:03:00,85.755,85.765,85.715,85.72,661600005.0
2009-07-09 09:04:00,85.72,85.76,85.675,85.705,1419200007.0
2009-07-09 09:05:00,85.685,85.695,85.665,85.67,1026800010.0
2009-07-09 09:06:00,85.67,85.69,85.665,85.685,968800008.0
2009-07-09 09:07:00,85.685,85.755,85.685,85.73,634400006.0
2009-07-09 09:08:00,85.74,85.755,85.73,85.74,962799996.0
2009-07-09 09:09:00,85.74,85.745,85.72,85.73,1222800006.0
2009-07-09 09:10:00,85.74,85.745,85.71,85.745,1112400000.0
2009-07-09 09:11:00,85.74,85.76,85.705,85.76,925200011.0
2009-07-09 09:12:00,85.76,85.77,85.735,85.735,1068000019.0
2009-07-09 09:13:00,85.735,85.74,85.685,85.685,1024800005.0
2009-07-09 09:14:00,85.685,85.705,85.66,85.705,1040799998.0
2009-07-09 09:15:00,85.705,85.71,85.68,85.685,806000007.0
2009-07-09 09:16:00,85.68,85.68,85.645,85.66,997200009.0
2009-07-09 09:17:00,85.66,85.695,85.65,85.69,811600000.0
2009-07-09 09:18:00,85.695,85.73,85.68,85.68,324799999.0
2009-07-09 09:19:00,85.68,85.73,85.68,85.725,292400000.0
2009-07-09 09:20:00,85.725,85.755,85.725,85.725,947199995.0
2009-07-09 09:21:00,85.725,85.75,85.725,85.74,403600005.0
2009-07-09 09:22:00,85.74,85.74,85.705,85.705,804599997.0
2009-07-09 09:23:00,85.71,85.735,85.69,85.735,1117000002.0
2009-07-09 09:24:00,85.735,85.76,85.73,85.75,859200005.0
2009-07-09 09:25:00,85.745,85.75,85.725,85.74,552400001.0
2009-07-09 09:26:00,85.74,85.76,85.735,85.75,574000002.0
2009-07-09 09:27:00,85.755,85.755,85.735,85.735,791600008.0
2009-07-09 09:28:00,85.74,85.785,85.72,85.725,1479600014.0
2009-07-09 09:29:00,85.72,85.78,85.715,85.77,1181400004.0
2009-07-09 09:30:00,85.775,85.79,85.76,85.77,635200009.0
2009-07-09 09:31:00,85.77,85.79,85.755,85.79,794800010.0
2009-07-09 09:32:00,85.79,85.79,85.765,85.78,452800001.0
2009-07-09 09:33:00,85.78,85.785,85.745,85.765,887200005.0
2009-07-09 09:34:00,85.765,85.775,85.75,85.77,640800002.0
2009-07-09 09:35:00,85.77,85.77,85.745,85.75,1296000002.0
2009-07-09 09:36:00,85.75,85.755,85.74,85.745,1140000012.0
2009-07-09 09:37:00,85.745,85.78,85.74,85.78,1535200019.0
2009-07-09 09:38:00,85.765,85.795,85.765,85.785,1066000010.0
2009-07-09 09:39:00,85.79,85.8,85.78,85.785,1272000006.0
2009-07-09 09:40:00,85.785,85.825,85.78,85.82,1580400020.0
2009-07-09 09:41:00,85.815,85.84,85.805,85.815,1172800001.0
2009-07-09 09:42:00,85.815,85.825,85.775,85.79,1647600000.0
2009-07-09 09:43:00,85.79,85.79,85.77,85.785,422800003.0
2009-07-09 09:44:00,85.785,85.785,85.775,85.78,496000005.0
2009-07-09 09:45:00,85.78,85.81,85.78,85.81,247200001.0
2009-07-09 09:46:00,85.81,85.825,85.795,85.82,1045200009.0
2009-07-09 09:47:00,85.82,85.9,85.815,85.885,1402600001.0
2009-07-09 09:48:00,85.89,85.985,85.89,85.975,1345399994.0
2009-07-09 09:49:00,85.97,85.995,85.965,85.975,1026800010.0
2009-07-09 09:50:00,85.975,86.0,85.96,85.99,1434800019.0
2009-07-09 09:51:00,85.995,85.995,85.965,85.98,820400002.0
2009-07-09 09:52:00,85.985,86.06,85.985,86.025,693599999.0
2009-07-09 09:53:00,86.02,86.04,86.01,86.01,1803200030.0
2009-07-09 09:54:00,86.01,86.035,86.0,86.03,1360800005.0
2009-07-09 09:55:00,86.03,86.05,86.02,86.035,1514800009.0
2009-07-09 09:56:00,86.035,86.1,86.035,86.085,787200005.0
2009-07-09 09:57:00,86.085,86.085,86.035,86.04,1242800001.0
2009-07-09 09:58:00,86.04,86.065,86.035,86.045,935600004.0
2009-07-09 09:59:00,86.045,86.075,86.04,86.075,855999996.0
2009-07-09 10:00:00,86.07,86.07,86.025,86.04,814800004.0
2009-07-09 10:01:00,86.04,86.04,86.015,86.02,1024800012.0
2009-07-09 10:02:00,86.015,86.025,85.96,85.965,1168400000.0
2009-07-09 10:03:00,85.965,85.99,85.965,85.97,1008400011.0
2009-07-09 10:04:00,85.97,85.99,85.95,85.99,1050399994.0
2009-07-09 10:05:00,85.99,86.005,85.98,85.985,970000001.0
2009-07-09 10:06:00,85.985,85.995,85.96,85.96,1039400009.0
2009-07-09 10:07:00,85.955,85.975,85.955,85.965,745200006.0
2009-07-09 10:08:00,85.965,86.015,85.96,86.015,831200007.0
2009-07-09 10:09:00,86.015,86.035,86.0,86.035,925600002.0
2009-07-09 10:10:00,86.035,86.13,86.025,86.12,916400002.0
2009-07-09 10:11:00,86.12,86.125,86.08,86.085,1702400007.0
2009-07-09 10:12:00,86.085,86.135,86.085,86.125,1682200002.0
2009-07-09 10:13:00,86.12,86.165,86.11,86.145,1556000013.0
2009-07-09 10:14:00,86.145,86.23,86.145,86.23,1393799999.0
2009-07-09 10:15:00,86.23,86.285,86.23,86.275,1461600004.0
2009-07-09 10:16:00,86.275,86.28,86.21,86.21,830800001.0
2009-07-09 10:17:00,86.21,86.23,86.195,86.225,1051199999.0
2009-07-09 10:18:00,86.225,86.235,86.18,86.18,1141999992.0
2009-07-09 10:19:00,86.175,86.225,86.17,86.205,1334799998.0
2009-07-09 10:20:00,86.205,86.25,86.205,86.245,1085600004.0
2009-07-09 10:21:00,86.245,86.255,86.225,86.24,1230600001.0
2009-07-09 10:22:00,86.235,86.275,86.235,86.255,970800005.0
2009-07-09 10:23:00,86.255,86.28,86.255,86.275,1036400001.0
2009-07-09 10:24:00,86.275,86.28,86.255,86.255,864800000.0
2009-07-09 10:25:00,86.255,86.285,86.225,86.235,529800002.0
2009-07-09 10:26:00,86.23,86.23,86.17,86.19,932400002.0
2009-07-09 10:27:00,86.185,86.195,86.15,86.16,1148000006.0
2009-07-09 10:28:00,86.16,86.17,86.14,86.165,1130800001.0
2009-07-09 10:29:00,86.165,86.17,86.15,86.15,733400001.0
2009-07-09 10:30:00,86.15,86.17,86.145,86.16,898400004.0
2009-07-09 10:31:00,86.155,86.165,86.15,86.165,550800001.0
2009-07-09 10:32:00,86.16,86.16,86.135,86.15,1011600006.0
2009-07-09 10:33:00,86.15,86.185,86.14,86.185,999799992.0
2009-07-09 10:34:00,86.185,86.215,86.18,86.205,528400000.0
2009-07-09 10:35:00,86.205,86.21,86.175,86.175,1255999999.0
2009-07-09 10:36:00,86.175,86.185,86.145,86.15,1022400001.0
2009-07-09 10:37:00,86.145,86.155,86.14,86.14,833600006.0
2009-07-09 10:38:00,86.14,86.145,86.09,86.1,1124199999.0
2009-07-09 10:39:00,86.1,86.1,86.045,86.055,1292800005.0
2009-07-09 10:40:00,86.055,86.065,86.035,86.035,1681600000.0
2009-07-09 10:41:00,86.035,86.055,86.02,86.025,1281999997.0
2009-07-09 10:42:00,86.03,86.03,86.0,86.005,1352199996.0
2009-07-09 10:43:00,86.01,86.015,85.99,86.015,874000001.0
2009-07-09 10:44:00,86.015,86.02,86.0,86.0,1078400003.0
2009-07-09 10:45:00,86.0,86.01,86.0,86.0,987999992.0
2009-07-09 10:46:00,86.0,86.025,86.0,86.015,1459000001.0
2009-07-09 10:47:00,86.015,86.02,85.985,85.985,814800002.0
2009-07-09 10:48:00,85.985,86.005,85.98,86.005,1551600014.0
2009-07-09 10:49:00,86.005,86.055,86.0,86.055,836000013.0
2009-07-09 10:50:00,86.05,86.055,86.025,86.025,1178000004.0
2009-07-09 10:51:00,86.025,86.045,86.025,86.045,913200003.0
2009-07-09 10:52:00,86.045,86.09,86.045,86.09,1210000002.0
2009-07-09 10:53:00,86.095,86.115,86.065,86.065,1147600007.0
2009-07-09 10:54:00,86.065,86.075,86.025,86.035,1180400005.0
2009-07-09 10:55:00,86.04,86.05,85.98,85.985,1412800016.0
2009-07-09 10:56:00,85.985,86.015,85.985,86.005,1178800004.0
2009-07-09 10:57:00,86.01,86.015,85.985,85.99,850400009.0
2009-07-09 10:58:00,85.99,85.995,85.97,85.98,788800003.0
2009-07-09 10:59:00,85.985,86.005,85.98,85.99,898400003.0
2009-07-09 11:00:00,85.99,86.02,85.97,86.02,772799999.0
2009-07-09 11:01:00,86.02,86.045,86.015,86.03,161200000.0
2009-07-09 11:02:00,86.015,86.015,85.995,86.015,664800004.0
2009-07-09 11:03:00,86.01,86.025,86.0,86.025,166400000.0
2009-07-09 11:04:00,86.025,86.03,85.995,86.0,255600000.0
2009-07-09 11:05:00,86.0,86.005,85.995,86.0,243200003.0
2009-07-09 11:06:00,86.0,86.0,85.965,85.99,480400004.0
2009-07-09 11:07:00,85.98,86.005,85.98,85.995,232400000.0
2009-07-09 11:08:00,85.985,86.01,85.985,85.995,284400001.0
2009-07-09 11:09:00,85.995,86.0,85.98,85.99,183600005.0
2009-07-09 11:10:00,85.995,86.035,85.995,86.025,502000005.0
2009-07-09 11:11:00,86.02,86.02,86.0,86.0,829200007.0
2009-07-09 11:12:00,86.005,86.01,85.975,85.98,531200002.0
2009-07-09 11:13:00,85.98,86.015,85.98,86.005,322000000.0
2009-07-09 11:14:00,86.005,86.025,86.0,86.005,835600008.0
2009-07-09 11:15:00,86.005,86.03,86.005,86.005,954800007.0
2009-07-09 11:16:00,86.01,86.065,86.005,86.055,1668399994.0
2009-07-09 11:17:00,86.055,86.055,86.02,86.035,905200007.0
2009-07-09 11:18:00,86.045,86.05,86.035,86.05,718799994.0
2009-07-09 11:19:00,86.05,86.055,86.035,86.045,696800007.0
2009-07-09 11:20:00,86.035,86.045,86.0,86.02,1168400003.0
2009-07-09 11:21:00,86.025,86.03,86.01,86.015,484400002.0
2009-07-09 11:22:00,86.015,86.015,86.0,86.01,646000005.0
2009-07-09 11:23:00,86.01,86.01,85.975,85.985,480000001.0
2009-07-09 11:24:00,85.985,86.04,85.985,86.03,1086400013.0
2009-07-09 11:25:00,86.03,86.04,86.01,86.035,1412400011.0
2009-07-09 11:26:00,86.03,86.03,85.99,86.01,1806400010.0
2009-07-09 11:27:00,86.015,86.015,85.98,85.98,975999997.0
2009-07-09 11:28:00,85.98,86.015,85.96,85.965,868399998.0
2009-07-09 11:29:00,85.965,85.975,85.955,85.955,922000002.0
2009-07-09 11:30:00,85.96,85.975,85.95,85.955,991999998.0
2009-07-09 11:31:00,85.955,85.96,85.935,85.95,945400011.0
2009-07-09 11:32:00,85.95,85.95,85.905,85.925,656199999.0
2009-07-09 11:33:00,85.925,85.93,85.91,85.93,490000004.0
2009-07-09 11:34:00,85.93,85.975,85.93,85.965,258800000.0
2009-07-09 11:35:00,85.97,85.975,85.955,85.975,408400005.0
2009-07-09 11:36:00,85.975,85.995,85.97,85.97,560400000.0
2009-07-09 11:37:00,85.975,85.98,85.96,85.965,696000000.0
2009-07-09 11:38:00,85.965,85.985,85.96,85.98,537600002.0
2009-07-09 11:39:00,85.98,86.02,85.975,86.015,1341599997.0
2009-07-09 11:40:00,86.015,86.015,85.99,86.0,725400000.0
2009-07-09 11:41:00,86.0,86.03,86.0,86.025,1093999989.0
2009-07-09 11:42:00,86.025,86.105,86.02,86.095,596399999.0
2009-07-09 11:43:00,86.095,86.125,86.095,86.11,428400000.0
2009-07-09 11:44:00,86.115,86.115,86.075,86.095,470799995.0
2009-07-09 11:45:00,86.095,86.11,86.075,86.075,204800000.0
2009-07-09 11:46:00,86.075,86.085,86.055,86.075,528400001.0
2009-07-09 11:47:00,86.075,86.085,86.055,86.075,597200000.0
2009-07-09 11:48:00,86.08,86.095,86.075,86.075,337799999.0
2009-07-09 11:49:00,86.075,86.11,86.075,86.095,818800002.0
2009-07-09 11:50:00,86.095,86.105,86.08,86.08,561200000.0
2009-07-09 11:51:00,86.08,86.095,86.075,86.08,686399996.0
2009-07-09 11:52:00,86.08,86.085,86.07,86.075,801199998.0
2009-07-09 11:53:00,86.075,86.085,86.04,86.04,928599996.0
2009-07-09 11:54:00,86.04,86.075,86.04,86.07,959400004.0
2009-07-09 11:55:00,86.07,86.07,86.045,86.06,790799997.0
2009-07-09 11:56:00,86.06,86.085,86.06,86.065,1119999998.0
2009-07-09 11:57:00,86.075,86.085,86.065,86.075,327200002.0
2009-07-09 11:58:00,86.07,86.07,86.055,86.06,542999995.0
2009-07-09 11:59:00,86.06,86.065,86.045,86.05,435799999.0
2009-07-09 12:00:00,86.04,86.065,86.03,86.065,644999994.0
2009-07-09 12:01:00,86.06,86.095,86.055,86.065,771599994.0
2009-07-09 12:02:00,86.07,86.105,86.065,86.09,725599985.0
2009-07-09 12:03:00,86.09,86.095,86.085,86.095,534999987.0
2009-07-09 12:04:00,86.095,86.1,86.085,86.09,630800003.0
2009-07-09 12:05:00,86.09,86.09,86.065,86.07,847800002.0
2009-07-09 12:06:00,86.07,86.07,86.015,86.015,907399993.0
2009-07-09 12:07:00,86.015,86.04,86.015,86.02,665799995.0
2009-07-09 12:08:00,86.02,86.03,86.015,86.025,490399993.0
2009-07-09 12:09:00,86.025,86.05,86.025,86.03,732200004.0
2009-07-09 12:10:00,86.025,86.045,86.02,86.025,958000007.0
2009-07-09 12:11:00,86.025,86.035,86.015,86.015,930399991.0
2009-07-09 12:12:00,86.015,86.015,86.0,86.005,604800000.0
2009-07-09 12:13:00,86.0,86.01,85.975,85.985,834399997.0
2009-07-09 12:14:00,85.99,86.0,85.965,85.975,978599987.0
2009-07-09 12:15:00,85.975,85.975,85.93,85.95,704199995.0
2009-07-09 12:16:00,85.945,85.955,85.93,85.94,1345999993.0
2009-07-09 12:17:00,85.945,85.955,85.935,85.955,688000002.0
2009-07-09 12:18:00,85.955,85.975,85.945,85.975,966400001.0
2009-07-09 12:19:00,85.975,85.975,85.96,85.975,576999999.0
2009-07-09 12:20:00,85.97,85.98,85.955,85.98,1085399998.0
2009-07-09 12:21:00,85.975,85.995,85.975,85.98,1345399997.0
2009-07-09 12:22:00,85.98,86.0,85.975,85.98,1248000004.0
2009-07-09 12:23:00,85.985,86.01,85.98,86.005,1378999997.0
2009-07-09 12:24:00,86.005,86.01,85.99,85.99,982400010.0
2009-07-09 12:25:00,85.99,86.01,85.975,85.985,832599982.0
2009-07-09 12:26:00,85.985,85.99,85.93,85.93,249000002.0
2009-07-09 12:27:00,85.92,85.935,85.905,85.915,803600007.0
2009-07-09 12:28:00,85.915,85.93,85.91,85.92,695400001.0
2009-07-09 12:29:00,85.915,85.925,85.87,85.875,1195999993.0
2009-07-09 12:30:00,85.88,85.885,85.825,85.825,1597399981.0
2009-07-09 12:31:00,85.815,85.825,85.765,85.765,1271600000.0
2009-07-09 12:32:00,85.765,85.775,85.715,85.715,1589999995.0
2009-07-09 12:33:00,85.715,85.72,85.665,85.675,1378399994.0
2009-07-09 12:34:00,85.675,85.7,85.625,85.69,1739800004.0
2009-07-09 12:35:00,85.695,85.72,85.67,85.715,995400012.0
2009-07-09 12:36:00,85.715,85.76,85.705,85.74,1237200004.0
2009-07-09 12:37:00,85.74,85.78,85.735,85.76,1729799989.0
2009-07-09 12:38:00,85.775,85.775,85.755,85.77,1190399994.0
2009-07-09 12:39:00,85.77,85.775,85.715,85.73,1517200001.0
2009-07-09 12:40:00,85.73,85.73,85.695,85.705,1120400005.0
2009-07-09 12:41:00,85.705,85.73,85.705,85.72,1223999982.0
2009-07-09 12:42:00,85.72,85.74,85.715,85.735,791400002.0
2009-07-09 12:43:00,85.735,85.75,85.73,85.75,478999997.0
2009-07-09 12:44:00,85.75,85.775,85.735,85.77,1472399988.0
2009-07-09 12:45:00,85.775,85.775,85.745,85.75,689799984.0
2009-07-09 12:46:00,85.75,85.77,85.745,85.745,1125799987.0
2009-07-09 12:47:00,85.745,85.765,85.745,85.765,1149399990.0
2009-07-09 12:48:00,85.765,85.785,85.765,85.78,995800001.0
2009-07-09 12:49:00,85.775,85.805,85.775,85.795,1232199994.0
2009-07-09 12:50:00,85.795,85.82,85.79,85.805,1051999996.0
2009-07-09 12:51:00,85.805,85.83,85.79,85.815,1277199996.0
2009-07-09 12:52:00,85.815,85.83,85.805,85.83,1771000004.0
2009-07-09 12:53:00,85.83,85.83,85.81,85.82,716799988.0
2009-07-09 12:54:00,85.815,85.82,85.8,85.805,567999983.0
2009-07-09 12:55:00,85.8,85.805,85.75,85.755,668599989.0
2009-07-09 12:56:00,85.755,85.765,85.74,85.74,861199993.0
2009-07-09 12:57:00,85.74,85.755,85.735,85.74,990599976.0
2009-07-09 12:58:00,85.73,85.735,85.71,85.72,1132999990.0
2009-07-09 12:59:00,85.72,85.77,85.7,85.7,1117799995.0
2009-07-09 13:00:00,85.715,85.795,85.705,85.79,1813799990.0
2009-07-09 13:01:00,85.79,85.9,85.785,85.89,944400001.0
2009-07-09 13:02:00,85.89,85.945,85.875,85.88,984399998.0
2009-07-09 13:03:00,85.88,85.9,85.79,85.82,1302799981.0
2009-07-09 13:04:00,85.815,85.845,85.8,85.845,1397800003.0
2009-07-09 13:05:00,85.85,85.88,85.815,85.815,1382000010.0
2009-07-09 13:06:00,85.81,85.86,85.805,85.845,1448400010.0
2009-07-09 13:07:00,85.85,85.88,85.82,85.875,1914000008.0
2009-07-09 13:08:00,85.875,85.88,85.84,85.845,992399998.0
2009-07-09 13:09:00,85.845,85.85,85.76,85.765,1665999992.0
2009-07-09 13:10:00,85.755,85.785,85.74,85.785,1195200000.0
2009-07-09 13:11:00,85.785,85.825,85.785,85.81,756200000.0
2009-07-09 13:12:00,85.8,85.805,85.755,85.76,832999991.0
2009-07-09 13:13:00,85.76,85.76,85.72,85.745,847200006.0
2009-07-09 13:14:00,85.75,85.805,85.75,85.8,1071600000.0
2009-07-09 13:15:00,85.8,85.8,85.72,85.735,1409400001.0
2009-07-09 13:16:00,85.735,85.745,85.715,85.715,1088799999.0
2009-07-09 13:17:00,85.715,85.745,85.715,85.745,689200002.0
2009-07-09 13:18:00,85.745,85.765,85.745,85.765,827600002.0
2009-07-09 13:19:00,85.765,85.785,85.755,85.77,717600001.0
2009-07-09 13:20:00,85.765,85.8,85.765,85.78,1078599999.0
2009-07-09 13:21:00,85.78,85.785,85.76,85.76,763999996.0
2009-07-09 13:22:00,85.76,85.77,85.745,85.75,637200012.0
2009-07-09 13:23:00,85.75,85.77,85.75,85.755,891600010.0
2009-07-09 13:24:00,85.75,85.78,85.75,85.78,303200003.0
2009-07-09 13:25:00,85.78,85.78,85.75,85.76,239200000.0
2009-07-09 13:26:00,85.76,85.795,85.755,85.77,384400001.0
2009-07-09 13:27:00,85.77,85.78,85.765,85.77,688000000.0
2009-07-09 13:28:00,85.77,85.775,85.725,85.73,654400000.0
2009-07-09 13:29:00,85.73,85.755,85.73,85.745,810199992.0
2009-07-09 13:30:00,85.75,85.765,85.735,85.755,705199999.0
2009-07-09 13:31:00,85.76,85.765,85.725,85.735,728800002.0
2009-07-09 13:32:00,85.74,85.78,85.74,85.765,840199998.0
2009-07-09 13:33:00,85.765,85.775,85.755,85.76,869200009.0
2009-07-09 13:34:00,85.76,85.77,85.745,85.745,458400013.0
2009-07-09 13:35:00,85.755,85.77,85.745,85.76,1383200028.0
2009-07-09 13:36:00,85.76,85.775,85.75,85.765,781200008.0
2009-07-09 13:37:00,85.765,85.77,85.755,85.755,958000010.0
2009-07-09 13:38:00,85.755,85.765,85.73,85.735,1103599977.0
2009-07-09 13:39:00,85.74,85.74,85.72,85.72,535999995.0
2009-07-09 13:40:00,85.715,85.715,85.69,85.695,792000000.0
2009-07-09 13:41:00,85.695,85.7,85.68,85.685,838999996.0
2009-07-09 13:42:00,85.685,85.72,85.68,85.7,886000003.0
2009-07-09 13:43:00,85.7,85.74,85.7,85.74,1000400013.0
2009-07-09 13:44:00,85.73,85.785,85.725,85.775,506000001.0
2009-07-09 13:45:00,85.78,85.79,85.77,85.785,505599999.0
2009-07-09 13:46:00,85.78,85.785,85.77,85.785,730000006.0
2009-07-09 13:47:00,85.785,85.805,85.78,85.79,750399994.0
2009-07-09 13:48:00,85.795,85.825,85.78,85.81,632799997.0
2009-07-09 13:49:00,85.81,85.945,85.81,85.93,1234000002.0
2009-07-09 13:50:00,85.93,85.955,85.925,85.925,597200008.0
2009-07-09 13:51:00,85.925,85.955,85.925,85.94,666199999.0
2009-07-09 13:52:00,85.94,85.99,85.94,85.98,917399992.0
2009-07-09 13:53:00,85.985,86.0,85.955,85.955,900799996.0
2009-07-09 13:54:00,85.955,85.985,85.94,85.985,585399996.0
2009-07-09 13:55:00,85.985,86.08,85.985,86.08,792799996.0
2009-07-09 13:56:00,86.085,86.115,86.07,86.075,1345999995.0
2009-07-09 13:57:00,86.08,86.105,86.065,86.1,911599987.0
2009-07-09 13:58:00,86.1,86.12,86.09,86.095,618799997.0
2009-07-09 13:59:00,86.095,86.095,86.07,86.07,661200000.0
2009-07-09 14:00:00,86.065,86.12,86.06,86.12,1671999994.0
2009-07-09 14:01:00,86.12,86.12,86.09,86.09,1275999982.0
2009-07-09 14:02:00,86.09,86.11,86.085,86.09,1072400001.0
2009-07-09 14:03:00,86.085,86.105,86.085,86.105,959199996.0
2009-07-09 14:04:00,86.115,86.15,86.095,86.105,1254399980.0
2009-07-09 14:05:00,86.105,86.11,86.045,86.07,1310199995.0
2009-07-09 14:06:00,86.065,86.085,86.05,86.07,897199992.0
2009-07-09 14:07:00,86.07,86.075,86.05,86.065,1143199989.0
2009-07-09 14:08:00,86.065,86.07,86.035,86.04,932599992.0
2009-07-09 14:09:00,86.04,86.04,85.995,86.005,1308399979.0
2009-07-09 14:10:00,86.0,86.025,85.99,86.025,724600000.0
2009-07-09 14:11:00,86.03,86.05,86.03,86.045,968400016.0
2009-07-09 14:12:00,86.045,86.05,86.02,86.025,739399990.0
2009-07-09 14:13:00,86.025,86.04,86.015,86.035,680999995.0
2009-07-09 14:14:00,86.035,86.045,86.015,86.015,783999990.0
2009-07-09 14:15:00,86.015,86.025,86.01,86.015,477200000.0
2009-07-09 14:16:00,86.015,86.025,86.005,86.015,710399992.0
2009-07-09 14:17:00,86.015,86.025,86.0,86.005,584799996.0
2009-07-09 14:18:00,86.0,86.025,85.97,85.97,909199995.0
2009-07-09 14:19:00,85.97,85.975,85.915,85.925,1396799979.0
2009-07-09 14:20:00,85.93,85.95,85.9,85.945,1042799990.0
2009-07-09 14:21:00,85.945,85.955,85.935,85.945,1021199996.0
2009-07-09 14:22:00,85.945,85.96,85.94,85.955,928799987.0
2009-07-09 14:23:00,85.955,85.955,85.89,85.89,899999988.0
2009-07-09 14:24:00,85.895,85.915,85.88,85.885,1014999993.0
2009-07-09 14:25:00,85.895,85.9,85.88,85.885,912199994.0
2009-07-09 14:26:00,85.885,85.91,85.87,85.905,992399997.0
2009-07-09 14:27:00,85.905,85.915,85.885,85.91,930799990.0
2009-07-09 14:28:00,85.91,85.91,85.885,85.89,623800000.0
2009-07-09 14:29:00,85.885,85.885,85.585,85.725,1375999993.0
2009-07-09 14:30:00,85.72,85.93,85.72,85.805,1271999996.0
2009-07-09 14:31:00,85.805,85.875,85.805,85.855,805000002.0
2009-07-09 14:32:00,85.845,85.845,85.775,85.805,854200001.0
2009-07-09 14:33:00,85.81,85.86,85.8,85.81,1058200000.0
2009-07-09 14:34:00,85.81,85.855,85.805,85.845,554200004.0
2009-07-09 14:35:00,85.845,85.86,85.79,85.81,957600001.0
2009-07-09 14:36:00,85.815,85.815,85.76,85.805,948200003.0
2009-07-09 14:37:00,85.805,85.83,85.78,85.78,1305200004.0
2009-07-09 14:38:00,85.795,85.86,85.79,85.83,1007799986.0
2009-07-09 14:39:00,85.84,85.915,85.825,85.88,1162999984.0
2009-07-09 14:40:00,85.875,85.89,85.825,85.89,1213799980.0
2009-07-09 14:41:00,85.89,85.94,85.885,85.94,1110600003.0
2009-07-09 14:42:00,85.935,85.995,85.93,85.995,1796799977.0
2009-07-09 14:43:00,85.995,86.02,85.975,85.995,1609799983.0
2009-07-09 14:44:00,85.995,85.995,85.92,85.925,1274999995.0
2009-07-09 14:45:00,85.93,86.005,85.93,86.005,1083399990.0
2009-07-09 14:46:00,86.005,86.06,86.0,86.045,1024999993.0
2009-07-09 14:47:00,86.05,86.075,86.03,86.06,1130399988.0
2009-07-09 14:48:00,86.065,86.11,86.065,86.075,569600000.0
2009-07-09 14:49:00,86.09,86.09,86.045,86.05,917800000.0
2009-07-09 14:50:00,86.05,86.06,86.02,86.055,1144199994.0
2009-07-09 14:51:00,86.05,86.1,86.05,86.095,1270999992.0
2009-07-09 14:52:00,86.085,86.085,86.02,86.035,1356399996.0
2009-07-09 14:53:00,86.035,86.035,85.98,86.01,1260200003.0
2009-07-09 14:54:00,86.015,86.07,86.005,86.065,921199992.0
2009-07-09 14:55:00,86.06,86.085,86.05,86.075,1234399973.0
2009-07-09 14:56:00,86.075,86.115,86.075,86.105,1285199998.0
2009-07-09 14:57:00,86.105,86.105,86.055,86.065,1005799994.0
2009-07-09 14:58:00,86.065,86.09,86.045,86.05,960200000.0
2009-07-09 14:59:00,86.045,86.045,85.99,86.04,1160399998.0
2009-07-09 15:00:00,86.04,86.04,85.94,85.95,982999989.0
2009-07-09 15:01:00,85.945,85.945,85.88,85.88,923000008.0
2009-07-09 15:02:00,85.88,85.89,85.855,85.865,1161800003.0
2009-07-09 15:03:00,85.865,85.905,85.86,85.9,1188599999.0
2009-07-09 15:04:00,85.9,85.905,85.88,85.9,1386199980.0
2009-07-09 15:05:00,85.9,85.935,85.895,85.92,866199994.0
2009-07-09 15:06:00,85.92,85.93,85.885,85.895,986799993.0
2009-07-09 15:07:00,85.89,85.93,85.88,85.92,1124599983.0
2009-07-09 15:08:00,85.92,85.945,85.91,85.935,892599988.0
2009-07-09 15:09:00,85.935,85.945,85.915,85.915,1134399992.0
2009-07-09 15:10:00,85.92,85.995,85.915,85.99,1098999998.0
2009-07-09 15:11:00,85.99,86.01,85.98,86.005,1366799982.0
2009-07-09 15:12:00,86.01,86.015,85.98,85.985,1176799998.0
2009-07-09 15:13:00,85.99,86.05,85.99,86.02,763999988.0
2009-07-09 15:14:00,86.025,86.025,85.97,85.985,1037199995.0
2009-07-09 15:15:00,85.985,85.985,85.925,85.945,1341999979.0
2009-07-09 15:16:00,85.945,85.945,85.93,85.945,974199985.0
2009-07-09 15:17:00,85.945,85.945,85.91,85.92,1235399983.0
2009-07-09 15:18:00,85.92,85.945,85.92,85.935,904199977.0
2009-07-09 15:19:00,85.935,85.945,85.905,85.915,806399993.0
2009-07-09 15:20:00,85.915,85.935,85.9,85.92,1345199992.0
2009-07-09 15:21:00,85.92,85.92,85.9,85.92,793399998.0
2009-07-09 15:22:00,85.93,85.955,85.92,85.95,797199990.0
2009-07-09 15:23:00,85.95,85.98,85.95,85.95,594200000.0
2009-07-09 15:24:00,85.95,85.98,85.94,85.97,311400000.0
2009-07-09 15:25:00,85.97,85.97,85.895,85.905,678000000.0
2009-07-09 15:26:00,85.915,85.915,85.87,85.89,781400005.0
2009-07-09 15:27:00,85.88,85.895,85.835,85.835,763799999.0
2009-07-09 15:28:00,85.835,85.86,85.815,85.84,640400000.0
2009-07-09 15:29:00,85.845,85.85,85.79,85.8,1033000004.0
2009-07-09 15:30:00,85.79,85.815,85.78,85.795,1409199993.0
2009-07-09 15:31:00,85.795,85.815,85.79,85.805,1062799995.0
2009-07-09 15:32:00,85.805,85.805,85.745,85.75,684600001.0
2009-07-09 15:33:00,85.74,85.74,85.705,85.725,604600001.0
2009-07-09 15:34:00,85.71,85.77,85.71,85.77,482600001.0
2009-07-09 15:35:00,85.765,85.775,85.735,85.765,532800001.0
2009-07-09 15:36:00,85.755,85.765,85.745,85.765,271200001.0
2009-07-09 15:37:00,85.765,85.77,85.695,85.7,427600001.0
2009-07-09 15:38:00,85.7,85.71,85.66,85.66,988400002.0
2009-07-09 15:39:00,85.66,85.67,85.58,85.58,1245799999.0
2009-07-09 15:40:00,85.57,85.58,85.525,85.545,937599999.0
2009-07-09 15:41:00,85.53,85.535,85.49,85.535,689600002.0
2009-07-09 15:42:00,85.53,85.55,85.51,85.515,1162400004.0
2009-07-09 15:43:00,85.515,85.55,85.505,85.535,1146800006.0
2009-07-09 15:44:00,85.54,85.545,85.495,85.51,835600005.0
2009-07-09 15:45:00,85.505,85.51,85.47,85.51,812800002.0
2009-07-09 15:46:00,85.5,85.5,85.385,85.395,912000004.0
2009-07-09 15:47:00,85.395,85.42,85.365,85.365,916800001.0
2009-07-09 15:48:00,85.365,85.385,85.355,85.37,1196399998.0
2009-07-09 15:49:00,85.37,85.41,85.36,85.385,1179600010.0
2009-07-09 15:50:00,85.36,85.385,85.325,85.34,1329000011.0
2009-07-09 15:51:00,85.345,85.395,85.345,85.37,907200001.0
2009-07-09 15:52:00,85.37,85.45,85.365,85.45,853600004.0
2009-07-09 15:53:00,85.45,85.555,85.435,85.55,950200008.0
2009-07-09 15:54:00,85.545,85.545,85.48,85.505,1086400000.0
2009-07-09 15:55:00,85.51,85.585,85.51,85.575,1221600010.0
2009-07-09 15:56:00,85.575,85.58,85.535,85.54,824800001.0
2009-07-09 15:57:00,85.54,85.565,85.525,85.55,736399999.0
2009-07-09 15:58:00,85.545,85.545,85.515,85.535,597599999.0
2009-07-09 15:59:00,85.535,85.55,85.505,85.515,994400002.0
2009-07-09 16:00:00,85.525,85.575,85.525,85.565,1069999994.0
2009-07-09 16:01:00,85.565,85.575,85.495,85.5,887600000.0
2009-07-09 16:02:00,85.49,85.515,85.47,85.505,792400001.0
2009-07-09 16:03:00,85.505,85.57,85.5,85.57,798399999.0
2009-07-09 16:04:00,85.57,85.605,85.56,85.605,887400010.0
2009-07-09 16:05:00,85.595,85.64,85.57,85.64,1483600003.0
2009-07-09 16:06:00,85.64,85.735,85.635,85.735,1100000002.0
2009-07-09 16:07:00,85.735,85.805,85.73,85.78,812000003.0
2009-07-09 16:08:00,85.79,85.79,85.71,85.72,672399999.0
2009-07-09 16:09:00,85.725,85.74,85.705,85.74,789600004.0
2009-07-09 16:10:00,85.735,85.75,85.71,85.715,1064399992.0
2009-07-09 16:11:00,85.715,85.725,85.665,85.67,1197999998.0
2009-07-09 16:12:00,85.67,85.685,85.635,85.655,857199995.0
2009-07-09 16:13:00,85.655,85.715,85.645,85.7,1285399985.0
2009-07-09 16:14:00,85.7,85.73,85.7,85.72,1051199988.0
2009-07-09 16:15:00,85.72,85.745,85.715,85.73,1336599978.0
2009-07-09 16:16:00,85.73,85.77,85.72,85.76,1446599982.0
2009-07-09 16:17:00,85.76,85.78,85.745,85.78,1103799987.0
2009-07-09 16:18:00,85.78,85.805,85.77,85.785,738399991.0
2009-07-09 16:19:00,85.795,85.795,85.7,85.7,1195199991.0
2009-07-09 16:20:00,85.705,85.705,85.675,85.68,783399998.0
2009-07-09 16:21:00,85.68,85.685,85.665,85.675,705599995.0
2009-07-09 16:22:00,85.66,85.665,85.615,85.625,1132599988.0
2009-07-09 16:23:00,85.625,85.65,85.625,85.63,509999997.0
2009-07-09 16:24:00,85.63,85.645,85.61,85.635,722999996.0
2009-07-09 16:25:00,85.635,85.64,85.51,85.53,866799997.0
2009-07-09 16:26:00,85.525,85.535,85.485,85.495,800599998.0
2009-07-09 16:27:00,85.485,85.495,85.44,85.445,1208400007.0
2009-07-09 16:28:00,85.445,85.5,85.405,85.5,1142800007.0
2009-07-09 16:29:00,85.5,85.6,85.49,85.58,875800005.0
2009-07-09 16:30:00,85.58,85.59,85.48,85.485,706000008.0
2009-07-09 16:31:00,85.485,85.485,85.44,85.44,1057400005.0
2009-07-09 16:32:00,85.44,85.505,85.44,85.505,922600000.0
2009-07-09 16:33:00,85.505,85.54,85.485,85.49,721800000.0
2009-07-09 16:34:00,85.485,85.495,85.405,85.43,1090800003.0
2009-07-09 16:35:00,85.435,85.525,85.43,85.525,961400005.0
2009-07-09 16:36:00,85.52,85.575,85.52,85.55,616000006.0
2009-07-09 16:37:00,85.555,85.56,85.5,85.535,628000001.0
2009-07-09 16:38:00,85.53,85.54,85.52,85.54,686000002.0
2009-07-09 16:39:00,85.545,85.545,85.505,85.51,646000002.0
2009-07-09 16:40:00,85.505,85.535,85.49,85.495,1050400000.0
2009-07-09 16:41:00,85.495,85.64,85.495,85.625,1034599996.0
2009-07-09 16:42:00,85.625,85.67,85.625,85.66,701199999.0
2009-07-09 16:43:00,85.665,85.675,85.63,85.64,1420599978.0
2009-07-09 16:44:00,85.64,85.665,85.61,85.635,1295399985.0
2009-07-09 16:45:00,85.635,85.69,85.625,85.68,1126399986.0
2009-07-09 16:46:00,85.68,85.685,85.635,85.655,1261799992.0
2009-07-09 16:47:00,85.655,85.67,85.635,85.64,1063199995.0
2009-07-09 16:48:00,85.645,85.66,85.6,85.6,1239999998.0
2009-07-09 16:49:00,85.6,85.62,85.585,85.61,791200008.0
2009-07-09 16:50:00,85.59,85.67,85.59,85.66,504600004.0
2009-07-09 16:51:00,85.66,85.725,85.655,85.725,467200001.0
2009-07-09 16:52:00,85.715,85.715,85.67,85.675,572399997.0
2009-07-09 16:53:00,85.675,85.705,85.65,85.695,757799990.0
2009-07-09 16:54:00,85.695,85.715,85.68,85.715,808199998.0
2009-07-09 16:55:00,85.715,85.735,85.705,85.72,1064199994.0
2009-07-09 16:56:00,85.72,85.725,85.69,85.705,857199992.0
2009-07-09 16:57:00,85.72,85.775,85.72,85.745,700399992.0
2009-07-09 16:58:00,85.745,85.77,85.74,85.765,697199992.0
2009-07-09 16:59:00,85.765,85.77,85.72,85.735,953799995.0
2009-07-09 17:00:00,85.72,85.745,85.7,85.735,874399995.0
2009-07-09 17:01:00,85.73,85.75,85.705,85.705,548999998.0
2009-07-09 17:02:00,85.69,85.71,85.69,85.69,447599999.0
2009-07-09 17:03:00,85.69,85.715,85.665,85.71,1171599995.0
2009-07-09 17:04:00,85.71,85.755,85.71,85.74,914599997.0
2009-07-09 17:05:00,85.74,85.76,85.735,85.74,947399995.0
2009-07-09 17:06:00,85.74,85.74,85.64,85.64,1134799988.0
2009-07-09 17:07:00,85.66,85.665,85.6,85.6,1005599990.0
2009-07-09 17:08:00,85.61,85.62,85.495,85.51,963399998.0
2009-07-09 17:09:00,85.505,85.59,85.505,85.59,1094799994.0
2009-07-09 17:10:00,85.59,85.595,85.54,85.595,720800004.0
2009-07-09 17:11:00,85.595,85.67,85.575,85.665,1045600005.0
2009-07-09 17:12:00,85.66,85.695,85.64,85.685,1152800002.0
2009-07-09 17:13:00,85.69,85.725,85.665,85.715,935200001.0
2009-07-09 17:14:00,85.715,85.715,85.665,85.685,1176200002.0
2009-07-09 17:15:00,85.69,85.695,85.625,85.635,510200002.0
2009-07-09 17:16:00,85.63,85.675,85.605,85.675,845600001.0
2009-07-09 17:17:00,85.67,85.725,85.665,85.695,1249000003.0
2009-07-09 17:18:00,85.695,85.72,85.68,85.705,1148000002.0
2009-07-09 17:19:00,85.71,85.745,85.695,85.725,704400001.0
2009-07-09 17:20:00,85.72,85.77,85.72,85.74,1167200000.0
2009-07-09 17:21:00,85.745,85.775,85.725,85.76,899199996.0
2009-07-09 17:22:00,85.755,85.755,85.7,85.745,899600000.0
2009-07-09 17:23:00,85.745,85.81,85.745,85.78,901400002.0
2009-07-09 17:24:00,85.78,85.79,85.72,85.76,1002199995.0
2009-07-09 17:25:00,85.76,85.815,85.755,85.795,1258199999.0
2009-07-09 17:26:00,85.79,85.815,85.79,85.81,784199997.0
2009-07-09 17:27:00,85.815,85.815,85.79,85.79,611199995.0
2009-07-09 17:28:00,85.8,85.8,85.745,85.745,1102399998.0
2009-07-09 17:29:00,85.745,85.78,85.735,85.775,1188399989.0
2009-07-09 17:30:00,85.775,85.795,85.76,85.77,1073999994.0
2009-07-09 17:31:00,85.77,85.775,85.725,85.725,1289999972.0
2009-07-09 17:32:00,85.71,85.765,85.71,85.75,1367599993.0
2009-07-09 17:33:00,85.755,85.765,85.705,85.755,1013200001.0
2009-07-09 17:34:00,85.75,85.77,85.74,85.745,1435399980.0
2009-07-09 17:35:00,85.75,85.815,85.745,85.81,1042199991.0
2009-07-09 17:36:00,85.81,85.835,85.805,85.82,1248599968.0
2009-07-09 17:37:00,85.82,85.835,85.815,85.82,1003999991.0
2009-07-09 17:38:00,85.815,85.83,85.79,85.795,1136000000.0
2009-07-09 17:39:00,85.8,85.82,85.785,85.805,975999998.0
2009-07-09 17:40:00,85.805,85.89,85.805,85.865,1284399999.0
2009-07-09 17:41:00,85.865,85.9,85.865,85.89,756799995.0
2009-07-09 17:42:00,85.895,86.0,85.88,85.97,526400001.0
2009-07-09 17:43:00,85.97,86.03,85.95,86.03,543400008.0
2009-07-09 17:44:00,86.04,86.13,86.035,86.13,605400002.0
2009-07-09 17:45:00,86.13,86.185,86.105,86.17,707200000.0
2009-07-09 17:46:00,86.18,86.235,86.16,86.18,793000000.0
2009-07-09 17:47:00,86.185,86.195,86.13,86.135,1126999991.0
2009-07-09 17:48:00,86.135,86.2,86.135,86.17,681799998.0
2009-07-09 17:49:00,86.175,86.175,86.1,86.13,422800002.0
2009-07-09 17:50:00,86.13,86.13,86.09,86.11,862600003.0
2009-07-09 17:51:00,86.11,86.145,86.11,86.12,1178799997.0
2009-07-09 17:52:00,86.125,86.15,86.125,86.135,882599998.0
2009-07-09 17:53:00,86.135,86.165,86.135,86.145,795399998.0
2009-07-09 17:54:00,86.145,86.205,86.145,86.19,531600005.0
2009-07-09 17:55:00,86.19,86.22,86.19,86.205,1076800012.0
2009-07-09 17:56:00,86.205,86.22,86.185,86.195,385200000.0
2009-07-09 17:57:00,86.205,86.205,86.155,86.165,1007799992.0
2009-07-09 17:58:00,86.165,86.18,86.155,86.16,947799996.0
2009-07-09 17:59:00,86.16,86.17,86.115,86.12,532000001.0
2009-07-09 18:00:00,86.12,86.12,86.085,86.085,257800000.0
2009-07-09 18:01:00,86.095,86.135,86.09,86.13,860599998.0
2009-07-09 18:02:00,86.135,86.18,86.135,86.15,552600001.0
2009-07-09 18:03:00,86.15,86.205,86.15,86.185,894200015.0
2009-07-09 18:04:00,86.2,86.2,86.145,86.145,681799997.0
2009-07-09 18:05:00,86.145,86.15,86.105,86.105,622200000.0
2009-07-09 18:06:00,86.105,86.16,86.095,86.145,1134399984.0
2009-07-09 18:07:00,86.15,86.165,86.135,86.14,993199996.0
2009-07-09 18:08:00,86.135,86.135,86.095,86.11,1003599991.0
2009-07-09 18:09:00,86.11,86.12,86.095,86.12,625599994.0
2009-07-09 18:10:00,86.115,86.135,86.08,86.135,738400000.0
2009-07-09 18:11:00,86.13,86.155,86.105,86.135,957199976.0
2009-07-09 18:12:00,86.135,86.14,86.11,86.125,978599997.0
2009-07-09 18:13:00,86.12,86.13,86.115,86.125,515399991.0
2009-07-09 18:14:00,86.12,86.125,86.1,86.1,565599995.0
2009-07-09 18:15:00,86.1,86.145,86.1,86.135,326199992.0
2009-07-09 18:16:00,86.14,86.16,86.135,86.155,415399998.0
2009-07-09 18:17:00,86.16,86.185,86.15,86.185,274600000.0
2009-07-09 18:18:00,86.2,86.215,86.185,86.195,353599999.0
2009-07-09 18:19:00,86.195,86.23,86.175,86.185,609200003.0
2009-07-09 18:20:00,86.185,86.215,86.185,86.21,600999999.0
2009-07-09 18:21:00,86.21,86.25,86.21,86.245,586200003.0
2009-07-09 18:22:00,86.245,86.37,86.245,86.37,886799997.0
2009-07-09 18:23:00,86.375,86.385,86.33,86.33,574500000.0
2009-07-09 18:24:00,86.33,86.355,86.28,86.29,819400000.0
2009-07-09 18:25:00,86.29,86.35,86.29,86.35,837199998.0
2009-07-09 18:26:00,86.355,86.375,86.345,86.365,818200002.0
2009-07-09 18:27:00,86.36,86.39,86.36,86.385,1324800002.0
2009-07-09 18:28:00,86.385,86.42,86.375,86.405,1182200003.0
2009-07-09 18:29:00,86.405,86.42,86.375,86.375,1018999999.0
2009-07-09 18:30:00,86.38,86.39,86.36,86.385,982200005.0
2009-07-09 18:31:00,86.385,86.425,86.37,86.405,668999998.0
2009-07-09 18:32:00,86.405,86.41,86.36,86.36,747400005.0
2009-07-09 18:33:00,86.355,86.425,86.35,86.415,1025699996.0
2009-07-09 18:34:00,86.43,86.435,86.415,86.435,804399998.0
2009-07-09 18:35:00,86.435,86.445,86.415,86.415,1118200002.0
2009-07-09 18:36:00,86.41,86.445,86.41,86.425,431800001.0
2009-07-09 18:37:00,86.43,86.44,86.4,86.44,1107800003.0
2009-07-09 18:38:00,86.44,86.465,86.43,86.44,1082799998.0
2009-07-09 18:39:00,86.435,86.455,86.395,86.42,411800002.0
2009-07-09 18:40:00,86.42,86.455,86.41,86.415,907599995.0
2009-07-09 18:41:00,86.415,86.43,86.39,86.42,1007200005.0
2009-07-09 18:42:00,86.42,86.44,86.405,86.435,700400004.0
2009-07-09 18:43:00,86.435,86.465,86.43,86.43,696599995.0
2009-07-09 18:44:00,86.43,86.43,86.365,86.375,1115599998.0
2009-07-09 18:45:00,86.375,86.445,86.375,86.44,763800001.0
2009-07-09 18:46:00,86.44,86.46,86.435,86.44,739299998.0
2009-07-09 18:47:00,86.44,86.47,86.425,86.46,808399993.0
2009-07-09 18:48:00,86.46,86.46,86.395,86.41,756799998.0
2009-07-09 18:49:00,86.41,86.41,86.385,86.39,1110799984.0
2009-07-09 18:50:00,86.395,86.415,86.35,86.35,745199990.0
2009-07-09 18:51:00,86.355,86.39,86.345,86.38,577399997.0
2009-07-09 18:52:00,86.375,86.39,86.36,86.385,609399994.0
2009-07-09 18:53:00,86.39,86.405,86.375,86.4,626999989.0
2009-07-09 18:54:00,86.395,86.44,86.39,86.44,637799994.0
2009-07-09 18:55:00,86.435,86.475,86.435,86.475,734199999.0
2009-07-09 18:56:00,86.48,86.48,86.445,86.47,903200007.0
2009-07-09 18:57:00,86.46,86.495,86.44,86.47,640999996.0
2009-07-09 18:58:00,86.47,86.49,86.46,86.47,633000006.0
2009-07-09 18:59:00,86.47,86.49,86.465,86.49,647399997.0
2009-07-09 19:00:00,86.495,86.515,86.48,86.485,503599997.0
2009-07-09 19:01:00,86.485,86.485,86.405,86.42,736400000.0
2009-07-09 19:02:00,86.41,86.445,86.385,86.43,1084999988.0
2009-07-09 19:03:00,86.425,86.445,86.38,86.38,1117599995.0
2009-07-09 19:04:00,86.38,86.385,86.31,86.31,1449000002.0
2009-07-09 19:05:00,86.315,86.35,86.3,86.34,1000800000.0
2009-07-09 19:06:00,86.34,86.34,86.305,86.31,525599999.0
2009-07-09 19:07:00,86.31,86.33,86.285,86.295,508400000.0
2009-07-09 19:08:00,86.295,86.33,86.295,86.32,303399997.0
2009-07-09 19:09:00,86.33,86.355,86.325,86.335,248600000.0
2009-07-09 19:10:00,86.335,86.385,86.335,86.355,502799995.0
2009-07-09 19:11:00,86.345,86.405,86.335,86.4,901399997.0
2009-07-09 19:12:00,86.41,86.46,86.395,86.45,1185999991.0
2009-07-09 19:13:00,86.45,86.47,86.45,86.46,879799987.0
2009-07-09 19:14:00,86.46,86.465,86.41,86.42,975400003.0
2009-07-09 19:15:00,86.42,86.44,86.41,86.43,781599980.0
2009-07-09 19:16:00,86.435,86.435,86.395,86.43,928199989.0
2009-07-09 19:17:00,86.43,86.43,86.395,86.395,479799993.0
2009-07-09 19:18:00,86.395,86.405,86.375,86.4,838399990.0
2009-07-09 19:19:00,86.4,86.405,86.375,86.38,519199997.0
2009-07-09 19:20:00,86.38,86.425,86.38,86.42,437599998.0
2009-07-09 19:21:00,86.425,86.46,86.41,86.45,782799993.0
2009-07-09 19:22:00,86.45,86.45,86.395,86.41,898399991.0
2009-07-09 19:23:00,86.415,86.42,86.38,86.385,1216199979.0
2009-07-09 19:24:00,86.385,86.395,86.36,86.395,470799999.0
2009-07-09 19:25:00,86.395,86.41,86.39,86.395,574399990.0
2009-07-09 19:26:00,86.4,86.425,86.4,86.41,456999990.0
2009-07-09 19:27:00,86.405,86.405,86.37,86.37,239199999.0
2009-07-09 19:28:00,86.37,86.385,86.33,86.345,843600005.0
2009-07-09 19:29:00,86.34,86.345,86.305,86.305,499400001.0
2009-07-09 19:30:00,86.305,86.36,86.305,86.355,639999998.0
2009-07-09 19:31:00,86.355,86.38,86.35,86.365,526599996.0
2009-07-09 19:32:00,86.37,86.375,86.285,86.29,337399997.0
2009-07-09 19:33:00,86.29,86.32,86.29,86.32,271799999.0
2009-07-09 19:34:00,86.31,86.335,86.295,86.33,270400000.0
2009-07-09 19:35:00,86.34,86.365,86.335,86.335,272399997.0
2009-07-09 19:36:00,86.34,86.355,86.34,86.355,410999996.0
2009-07-09 19:37:00,86.36,86.385,86.345,86.375,456799996.0
2009-07-09 19:38:00,86.395,86.415,86.38,86.39,263000000.0
2009-07-09 19:39:00,86.385,86.405,86.36,86.375,296200000.0
2009-07-09 19:40:00,86.37,86.395,86.36,86.39,628199999.0
2009-07-09 19:41:00,86.39,86.39,86.335,86.355,903999985.0
2009-07-09 19:42:00,86.36,86.405,86.36,86.405,184000000.0
2009-07-09 19:43:00,86.4,86.42,86.365,86.37,381000000.0
2009-07-09 19:44:00,86.37,86.38,86.345,86.35,401399994.0
2009-07-09 19:45:00,86.36,86.36,86.32,86.32,570399995.0
2009-07-09 19:46:00,86.325,86.325,86.285,86.315,802799986.0
2009-07-09 19:47:00,86.31,86.35,86.305,86.31,632599992.0
2009-07-09 19:48:00,86.31,86.315,86.295,86.295,468199996.0
2009-07-09 19:49:00,86.295,86.345,86.295,86.34,562999998.0
2009-07-09 19:50:00,86.33,86.33,86.31,86.31,440599998.0
2009-07-09 19:51:00,86.305,86.305,86.28,86.29,739999996.0
2009-07-09 19:52:00,86.29,86.3,86.27,86.3,527999996.0
2009-07-09 19:53:00,86.295,86.3,86.28,86.295,521000011.0
2009-07-09 19:54:00,86.28,86.285,86.265,86.285,216200001.0
2009-07-09 19:55:00,86.29,86.295,86.26,86.265,644000003.0
2009-07-09 19:56:00,86.27,86.295,86.265,86.295,143000001.0
2009-07-09 19:57:00,86.295,86.3,86.265,86.275,676199993.0
2009-07-09 19:58:00,86.275,86.28,86.265,86.28,712799999.0
2009-07-09 19:59:00,86.285,86.295,86.28,86.29,466999997.0
2009-07-09 20:00:00,86.29,86.295,86.27,86.28,844599984.0
2009-07-09 20:01:00,86.28,86.285,86.25,86.255,582400000.0
2009-07-09 20:02:00,86.245,86.25,86.215,86.22,951999995.0
2009-07-09 20:03:00,86.22,86.255,86.22,86.245,455199999.0
2009-07-09 20:04:00,86.245,86.275,86.22,86.275,1034999995.0
2009-07-09 20:05:00,86.275,86.29,86.265,86.265,490399989.0
2009-07-09 20:06:00,86.265,86.28,86.26,86.28,814999991.0
2009-07-09 20:07:00,86.275,86.31,86.265,86.265,646599992.0
2009-07-09 20:08:00,86.265,86.285,86.255,86.285,365199998.0
2009-07-09 20:09:00,86.28,86.305,86.25,86.295,942399984.0
2009-07-09 20:10:00,86.3,86.325,86.3,86.315,840799995.0
2009-07-09 20:11:00,86.315,86.325,86.31,86.31,846399994.0
2009-07-09 20:12:00,86.31,86.345,86.305,86.335,1119399994.0
2009-07-09 20:13:00,86.335,86.36,86.335,86.35,681199997.0
2009-07-09 20:14:00,86.35,86.375,86.35,86.365,897599991.0
2009-07-09 20:15:00,86.365,86.375,86.36,86.365,552000001.0
2009-07-09 20:16:00,86.37,86.405,86.37,86.39,879799993.0
2009-07-09 20:17:00,86.39,86.4,86.39,86.395,430799996.0
2009-07-09 20:18:00,86.39,86.415,86.385,86.415,943199991.0
2009-07-09 20:19:00,86.415,86.42,86.4,86.4,696999992.0
2009-07-09 20:20:00,86.4,86.41,86.385,86.385,970799994.0
2009-07-09 20:21:00,86.38,86.4,86.38,86.395,373600001.0
2009-07-09 20:22:00,86.39,86.415,86.38,86.39,912599989.0
2009-07-09 20:23:00,86.38,86.4,86.375,86.395,341999999.0
2009-07-09 20:24:00,86.405,86.425,86.39,86.42,616999999.0
2009-07-09 20:25:00,86.415,86.415,86.385,86.395,777000000.0
2009-07-09 20:26:00,86.395,86.4,86.39,86.395,403800000.0
2009-07-09 20:27:00,86.395,86.43,86.395,86.405,792599996.0
2009-07-09 20:28:00,86.415,86.415,86.39,86.39,625000001.0
2009-07-09 20:29:00,86.39,86.415,86.385,86.4,525400004.0
2009-07-09 20:30:00,86.4,86.485,86.37,86.465,732400008.0
2009-07-09 20:31:00,86.465,86.475,86.45,86.46,506400001.0
2009-07-09 20:32:00,86.455,86.49,86.44,86.49,775399996.0
2009-07-09 20:33:00,86.49,86.49,86.46,86.475,370399999.0
2009-07-09 20:34:00,86.47,86.475,86.415,86.415,983199998.0
2009-07-09 20:35:00,86.41,86.415,86.38,86.38,897800008.0
2009-07-09 20:36:00,86.385,86.385,86.365,86.365,431799998.0
2009-07-09 20:37:00,86.365,86.38,86.36,86.37,620600002.0
2009-07-09 20:38:00,86.375,86.4,86.375,86.39,1155399985.0
2009-07-09 20:39:00,86.39,86.39,86.385,86.39,376400000.0
2009-07-09 20:40:00,86.39,86.39,86.375,86.375,807599992.0
2009-07-09 20:41:00,86.38,86.38,86.35,86.355,718000002.0
2009-07-09 20:42:00,86.375,86.38,86.355,86.375,593600004.0
2009-07-09 20:43:00,86.375,86.395,86.375,86.395,77600000.0
2009-07-09 20:44:00,86.395,86.405,86.38,86.38,206400001.0
2009-07-09 20:45:00,86.375,86.39,86.37,86.38,829800007.0
2009-07-09 20:46:00,86.38,86.41,86.365,86.41,879400012.0
2009-07-09 20:47:00,86.41,86.415,86.395,86.4,542000000.0
2009-07-09 20:48:00,86.395,86.405,86.39,86.4,169800000.0
2009-07-09 20:49:00,86.4,86.43,86.4,86.415,737599993.0
2009-07-09 20:50:00,86.41,86.415,86.405,86.415,252999999.0
2009-07-09 20:51:00,86.415,86.435,86.415,86.425,413599999.0
2009-07-09 20:52:00,86.425,86.435,86.425,86.425,169999999.0
2009-07-09 20:53:00,86.425,86.425,86.415,86.425,610399990.0
2009-07-09 20:54:00,86.42,86.42,86.4,86.41,134800001.0
2009-07-09 20:55:00,86.41,86.41,86.355,86.38,905000003.0
2009-07-09 20:56:00,86.375,86.38,86.36,86.37,736600008.0
2009-07-09 20:57:00,86.37,86.37,86.335,86.335,445999996.0
2009-07-09 20:58:00,86.33,86.35,86.315,86.315,947000004.0
2009-07-09 20:59:00,86.315,86.315,86.285,86.295,781599999.0
2009-07-09 21:00:00,86.29,86.32,86.285,86.295,748400003.0
2009-07-09 21:01:00,86.295,86.305,86.285,86.29,703000015.0
2009-07-09 21:02:00,86.295,86.31,86.295,86.305,480000006.0
2009-07-09 21:03:00,86.305,86.32,86.295,86.295,467200004.0
2009-07-09 21:04:00,86.295,86.325,86.275,86.315,394600000.0
2009-07-09 21:05:00,86.315,86.315,86.295,86.3,230400004.0
2009-07-09 21:06:00,86.295,86.305,86.265,86.29,261400002.0
2009-07-09 21:07:00,86.285,86.285,86.285,86.285,161800002.0
2009-07-09 21:08:00,86.285,86.285,86.26,86.265,299800000.0
2009-07-09 21:09:00,86.27,86.27,86.215,86.22,171800000.0
2009-07-09 21:10:00,86.225,86.26,86.22,86.25,629800001.0
2009-07-09 21:11:00,86.25,86.275,86.245,86.27,709600003.0
2009-07-09 21:12:00,86.27,86.3,86.27,86.3,225200000.0
2009-07-09 21:13:00,86.29,86.305,86.265,86.265,546400000.0
2009-07-09 21:14:00,86.27,86.275,86.25,86.25,334800000.0
2009-07-09 21:15:00,86.255,86.265,86.235,86.255,465800000.0
2009-07-09 21:16:00,86.25,86.255,86.215,86.215,817000000.0
2009-07-09 21:17:00,86.215,86.245,86.215,86.245,648000002.0
2009-07-09 21:18:00,86.245,86.26,86.235,86.26,705800000.0
2009-07-09 21:19:00,86.26,86.26,86.215,86.22,350800000.0
2009-07-09 21:20:00,86.22,86.235,86.21,86.225,287500000.0
2009-07-09 21:21:00,86.225,86.255,86.225,86.235,160800001.0
2009-07-09 21:22:00,86.235,86.255,86.235,86.235,373200000.0
2009-07-09 21:23:00,86.245,86.25,86.23,86.25,175000000.0
2009-07-09 21:24:00,86.24,86.25,86.205,86.235,441999999.0
2009-07-09 21:25:00,86.235,86.25,86.215,86.23,302799996.0
2009-07-09 21:26:00,86.225,86.235,86.225,86.235,142400000.0
2009-07-09 21:27:00,86.225,86.245,86.225,86.24,98400000.0
2009-07-09 21:28:00,86.25,86.25,86.23,86.23,343800007.0
2009-07-09 21:29:00,86.235,86.235,86.225,86.235,409400008.0
2009-07-09 21:30:00,86.235,86.235,86.195,86.215,397900004.0
2009-07-09 21:31:00,86.215,86.225,86.2,86.225,214600003.0
2009-07-09 21:32:00,86.225,86.245,86.2,86.215,606400004.0
2009-07-09 21:33:00,86.215,86.215,86.165,86.205,641799999.0
2009-07-09 21:34:00,86.21,86.215,86.15,86.165,641400000.0
2009-07-09 21:35:00,86.17,86.185,86.16,86.165,597000004.0
2009-07-09 21:36:00,86.165,86.165,86.15,86.16,627600011.0
2009-07-09 21:37:00,86.165,86.165,86.115,86.115,733800000.0
2009-07-09 21:38:00,86.115,86.14,86.105,86.125,1049400008.0
2009-07-09 21:39:00,86.13,86.15,86.13,86.13,548000011.0
2009-07-09 21:40:00,86.13,86.165,86.13,86.135,560400002.0
2009-07-09 21:41:00,86.145,86.16,86.125,86.16,504000000.0
2009-07-09 21:42:00,86.16,86.17,86.145,86.145,421200003.0
2009-07-09 21:43:00,86.155,86.16,86.135,86.135,358000002.0
2009-07-09 21:44:00,86.135,86.14,86.135,86.135,668600004.0
2009-07-09 21:45:00,86.14,86.155,86.135,86.14,699000002.0
2009-07-09 21:46:00,86.145,86.175,86.14,86.16,705400000.0
2009-07-09 21:47:00,86.155,86.195,86.155,86.185,458799995.0
2009-07-09 21:48:00,86.185,86.215,86.185,86.21,375400003.0
2009-07-09 21:49:00,86.215,86.225,86.21,86.215,921600000.0
2009-07-09 21:50:00,86.215,86.225,86.185,86.2,1047199998.0
2009-07-09 21:51:00,86.2,86.225,86.19,86.205,946999993.0
2009-07-09 21:52:00,86.205,86.21,86.18,86.195,616799996.0
2009-07-09 21:53:00,86.195,86.205,86.18,86.2,350000000.0
2009-07-09 21:54:00,86.2,86.22,86.18,86.215,399799996.0
2009-07-09 21:55:00,86.215,86.22,86.2,86.2,275599996.0
2009-07-09 21:56:00,86.2,86.22,86.195,86.2,196599998.0
2009-07-09 21:57:00,86.2,86.2,86.185,86.185,520599995.0
2009-07-09 21:58:00,86.195,86.225,86.19,86.225,329400003.0
2009-07-09 21:59:00,86.23,86.255,86.23,86.24,338000005.0
2009-07-09 22:00:00,86.245,86.245,86.205,86.22,777600001.0
2009-07-09 22:01:00,86.225,86.235,86.21,86.235,254200002.0
2009-07-09 22:02:00,86.225,86.235,86.225,86.235,89000000.0
2009-07-09 22:03:00,86.225,86.24,86.225,86.24,304399999.0
2009-07-09 22:04:00,86.24,86.27,86.23,86.26,242199998.0
2009-07-09 22:05:00,86.26,86.28,86.26,86.275,316400003.0
2009-07-09 22:06:00,86.275,86.275,86.27,86.275,55400000.0
2009-07-09 22:07:00,86.27,86.275,86.26,86.265,438799998.0
2009-07-09 22:08:00,86.265,86.265,86.25,86.255,275000004.0
2009-07-09 22:09:00,86.255,86.255,86.25,86.255,187800000.0
2009-07-09 22:10:00,86.255,86.255,86.245,86.25,104400000.0
2009-07-09 22:11:00,86.25,86.255,86.25,86.255,40000000.0
2009-07-09 22:12:00,86.255,86.26,86.245,86.245,173600000.0
2009-07-09 22:13:00,86.26,86.27,86.26,86.265,318600004.0
2009-07-09 22:14:00,86.265,86.27,86.265,86.265,382800000.0
2009-07-09 22:15:00,86.27,86.28,86.27,86.275,316999997.0
2009-07-09 22:16:00,86.275,86.275,86.265,86.265,116200003.0
2009-07-09 22:17:00,86.265,86.27,86.26,86.26,307600005.0
2009-07-09 22:18:00,86.26,86.26,86.25,86.255,214800001.0
2009-07-09 22:19:00,86.26,86.26,86.26,86.26,15800000.0
2009-07-09 22:20:00,86.255,86.255,86.255,86.255,41000000.0
2009-07-09 22:21:00,86.255,86.265,86.245,86.245,430400005.0
2009-07-09 22:22:00,86.245,86.25,86.24,86.25,98400004.0
2009-07-09 22:23:00,86.245,86.255,86.245,86.255,123000004.0
2009-07-09 22:24:00,86.255,86.26,86.255,86.26,185800002.0
2009-07-09 22:25:00,86.265,86.3,86.26,86.295,441399998.0
2009-07-09 22:26:00,86.29,86.31,86.28,86.31,380400005.0
2009-07-09 22:27:00,86.31,86.31,86.285,86.295,319800005.0
2009-07-09 22:28:00,86.28,86.305,86.28,86.3,268000001.0
2009-07-09 22:29:00,86.3,86.305,86.265,86.265,555999999.0
2009-07-09 22:30:00,86.26,86.27,86.26,86.265,413200002.0
2009-07-09 22:31:00,86.28,86.28,86.27,86.28,154200001.0
2009-07-09 22:32:00,86.285,86.3,86.285,86.285,579999993.0
2009-07-09 22:33:00,86.285,86.295,86.265,86.285,313799999.0
2009-07-09 22:34:00,86.275,86.3,86.265,86.275,630999995.0
2009-07-09 22:35:00,86.275,86.285,86.27,86.28,468799999.0
2009-07-09 22:36:00,86.28,86.31,86.265,86.295,377799998.0
2009-07-09 22:37:00,86.285,86.3,86.28,86.3,63999999.0
2009-07-09 22:38:00,86.295,86.305,86.285,86.3,124799998.0
2009-07-09 22:39:00,86.3,86.3,86.29,86.29,70799999.0
2009-07-09 22:40:00,86.275,86.29,86.26,86.27,300200000.0
2009-07-09 22:41:00,86.27,86.27,86.245,86.245,341400000.0
2009-07-09 22:42:00,86.245,86.27,86.235,86.27,136399997.0
2009-07-09 22:43:00,86.265,86.275,86.25,86.27,360400000.0
2009-07-09 22:44:00,86.25,86.27,86.25,86.26,251800000.0
2009-07-09 22:45:00,86.27,86.27,86.255,86.27,172400000.0
2009-07-09 22:46:00,86.255,86.26,86.245,86.25,217600002.0
2009-07-09 22:47:00,86.25,86.25,86.205,86.215,324199997.0
2009-07-09 22:48:00,86.22,86.255,86.21,86.255,234599999.0
2009-07-09 22:49:00,86.245,86.255,86.23,86.23,156800000.0
2009-07-09 22:50:00,86.23,86.255,86.225,86.255,167399998.0
2009-07-09 22:51:00,86.255,86.255,86.245,86.25,125199999.0
2009-07-09 22:52:00,86.25,86.25,86.245,86.245,285599995.0
2009-07-09 22:53:00,86.235,86.245,86.215,86.24,278799997.0
2009-07-09 22:54:00,86.23,86.245,86.225,86.24,372799995.0
2009-07-09 22:55:00,86.235,86.24,86.18,86.19,395200002.0
2009-07-09 22:56:00,86.195,86.205,86.185,86.185,205600004.0
2009-07-09 22:57:00,86.195,86.2,86.17,86.175,474400004.0
2009-07-09 22:58:00,86.18,86.205,86.175,86.2,174200000.0
2009-07-09 22:59:00,86.2,86.22,86.19,86.2,314000000.0
2009-07-09 23:00:00,86.195,86.22,86.195,86.2,51000000.0
2009-07-09 23:01:00,86.195,86.215,86.195,86.21,47000000.0
2009-07-09 23:02:00,86.21,86.215,86.2,86.215,66600000.0
2009-07-09 23:03:00,86.215,86.215,86.185,86.205,78400000.0
2009-07-09 23:04:00,86.2,86.22,86.2,86.22,132800000.0
2009-07-09 23:05:00,86.21,86.22,86.17,86.2,120000000.0
2009-07-09 23:06:00,86.205,86.21,86.2,86.2,32000000.0
2009-07-09 23:07:00,86.19,86.2,86.19,86.2,74400000.0
2009-07-09 23:08:00,86.2,86.2,86.19,86.2,64000000.0
2009-07-09 23:09:00,86.2,86.2,86.19,86.19,64800000.0
2009-07-09 23:10:00,86.19,86.19,86.19,86.19,24000000.0
2009-07-09 23:11:00,86.185,86.185,86.185,86.185,1800000.0
2009-07-09 23:12:00,86.185,86.195,86.175,86.18,139599998.0
2009-07-09 23:13:00,86.167,86.167,86.158,86.159,156800002.0
2009-07-09 23:14:00,86.185,86.19,86.175,86.175,56000000.0
2009-07-09 23:15:00,86.175,86.175,86.15,86.15,92800000.0
2009-07-09 23:16:00,86.17,86.21,86.17,86.19,177599997.0
2009-07-09 23:17:00,86.19,86.22,86.19,86.2,210199998.0
2009-07-09 23:18:00,86.21,86.21,86.2,86.2,80000000.0
2009-07-09 23:19:00,86.2,86.205,86.19,86.19,64000000.0
2009-07-09 23:20:00,86.175,86.195,86.175,86.19,46200000.0
2009-07-09 23:21:00,86.185,86.185,86.175,86.18,157000000.0
2009-07-09 23:22:00,86.18,86.18,86.17,86.175,193200000.0
2009-07-09 23:23:00,86.175,86.19,86.15,86.175,319600000.0
2009-07-09 23:24:00,86.18,86.18,86.16,86.16,165800001.0
2009-07-09 23:25:00,86.16,86.16,86.16,86.16,8000000.0
2009-07-09 23:26:00,86.165,86.165,86.155,86.155,80000000.0
2009-07-09 23:27:00,86.155,86.155,86.155,86.155,16200001.0
2009-07-09 23:28:00,86.16,86.165,86.16,86.16,120400000.0
2009-07-09 23:29:00,86.17,86.17,86.17,86.17,64000000.0
2009-07-09 23:30:00,86.165,86.175,86.165,86.175,63399999.0
2009-07-09 23:31:00,86.175,86.185,86.165,86.175,394600012.0
2009-07-09 23:32:00,86.175,86.175,86.175,86.175,223800001.0
2009-07-09 23:33:00,86.175,86.18,86.155,86.175,211600003.0
2009-07-09 23:34:00,86.175,86.175,86.16,86.165,384199990.0
2009-07-09 23:35:00,86.165,86.19,86.165,86.175,282599998.0
2009-07-09 23:36:00,86.19,86.195,86.185,86.185,132800000.0
2009-07-09 23:37:00,86.18,86.18,86.18,86.18,16200000.0
2009-07-09 23:38:00,86.195,86.225,86.195,86.22,110399998.0
2009-07-09 23:39:00,86.22,86.22,86.21,86.215,41600000.0
2009-07-09 23:40:00,86.2,86.215,86.2,86.21,60800000.0
2009-07-09 23:41:00,86.21,86.21,86.195,86.195,164399998.0
2009-07-09 23:42:00,86.195,86.195,86.195,86.195,20799999.0
2009-07-09 23:43:00,86.195,86.2,86.195,86.195,59199999.0
2009-07-09 23:44:00,86.195,86.195,86.175,86.185,123199998.0
2009-07-09 23:45:00,86.195,86.22,86.175,86.2,208199998.0
2009-07-09 23:46:00,86.2,86.2,86.175,86.2,153599999.0
2009-07-09 23:47:00,86.195,86.195,86.195,86.195,16000000.0
2009-07-09 23:48:00,86.183,86.184,86.17,86.172,1193200007.0
2009-07-09 23:49:00,86.195,86.195,86.19,86.19,115200000.0
2009-07-09 23:50:00,86.195,86.195,86.19,86.19,36800000.0
2009-07-09 23:51:00,86.185,86.185,86.175,86.185,136799998.0
2009-07-09 23:52:00,86.185,86.185,86.18,86.18,17600000.0
2009-07-09 23:53:00,86.18,86.185,86.18,86.185,30399999.0
2009-07-09 23:54:00,86.19,86.19,86.19,86.19,49600000.0
2009-07-09 23:55:00,86.19,86.19,86.19,86.19,20800000.0
2009-07-09 23:56:00,86.185,86.19,86.185,86.19,12800000.0
2009-07-09 23:57:00,86.173,86.177,86.167,86.167,100800000.0
2009-07-09 23:58:00,86.185,86.2,86.185,86.195,76800000.0
2009-07-09 23:59:00,86.185,86.195,86.185,86.195,65599999.0
2009-07-10 00:00:00,86.2,86.2,86.19,86.19,33600000.0
2009-07-10 00:01:00,86.185,86.185,86.185,86.185,21799999.0
2009-07-10 00:02:00,86.185,86.185,86.185,86.185,63799999.0
2009-07-10 00:03:00,86.185,86.195,86.185,86.195,92200001.0
2009-07-10 00:04:00,86.195,86.205,86.195,86.205,100800002.0
2009-07-10 00:05:00,86.21,86.21,86.21,86.21,16400000.0
2009-07-10 00:06:00,86.21,86.21,86.2,86.205,181199999.0
2009-07-10 00:07:00,86.22,86.23,86.22,86.23,115599998.0
2009-07-10 00:08:00,86.23,86.235,86.23,86.235,155400005.0
2009-07-10 00:09:00,86.235,86.245,86.235,86.245,114800004.0
2009-07-10 00:10:00,86.245,86.275,86.24,86.26,531200003.0
2009-07-10 00:11:00,86.265,86.265,86.26,86.265,72000000.0
2009-07-10 00:12:00,86.265,86.275,86.25,86.275,284400001.0
2009-07-10 00:13:00,86.28,86.335,86.255,86.255,611300002.0
2009-07-10 00:14:00,86.245,86.26,86.245,86.25,397600001.0
2009-07-10 00:15:00,86.255,86.27,86.25,86.27,210800001.0
2009-07-10 00:16:00,86.275,86.285,86.275,86.285,167200000.0
2009-07-10 00:17:00,86.28,86.29,86.275,86.28,225600001.0
2009-07-10 00:18:00,86.28,86.285,86.27,86.28,146199999.0
2009-07-10 00:19:00,86.275,86.275,86.255,86.275,105000000.0
2009-07-10 00:20:00,86.275,86.275,86.23,86.23,102800001.0
2009-07-10 00:21:00,86.235,86.25,86.23,86.25,326600002.0
2009-07-10 00:22:00,86.245,86.275,86.245,86.275,356200005.0
2009-07-10 00:23:00,86.27,86.27,86.255,86.26,204000001.0
2009-07-10 00:24:00,86.255,86.275,86.245,86.27,499200004.0
2009-07-10 00:25:00,86.25,86.255,86.245,86.255,240200002.0
2009-07-10 00:26:00,86.265,86.28,86.255,86.27,368000005.0
2009-07-10 00:27:00,86.265,86.28,86.26,86.28,188600000.0
2009-07-10 00:28:00,86.275,86.28,86.275,86.275,46800000.0
2009-07-10 00:29:00,86.275,86.285,86.275,86.28,59400001.0
2009-07-10 00:30:00,86.275,86.285,86.275,86.28,76200001.0
2009-07-10 00:31:00,86.28,86.28,86.28,86.28,10400000.0
2009-07-10 00:32:00,86.275,86.275,86.27,86.27,65400000.0
2009-07-10 00:33:00,86.27,86.28,86.265,86.265,126200000.0
2009-07-10 00:34:00,86.265,86.275,86.265,86.27,160400001.0
2009-07-10 00:35:00,86.26,86.275,86.255,86.27,166800000.0
2009-07-10 00:36:00,86.27,86.275,86.27,86.27,82600001.0
2009-07-10 00:37:00,86.275,86.28,86.275,86.28,37000000.0
2009-07-10 00:38:00,86.285,86.285,86.275,86.275,208800003.0
2009-07-10 00:39:00,86.27,86.275,86.27,86.275,98600000.0
2009-07-10 00:40:00,86.27,86.275,86.265,86.27,280000001.0
2009-07-10 00:41:00,86.275,86.28,86.27,86.275,275399999.0
2009-07-10 00:42:00,86.275,86.295,86.265,86.275,287200001.0
2009-07-10 00:43:00,86.28,86.28,86.265,86.27,41000000.0
2009-07-10 00:44:00,86.27,86.275,86.26,86.27,199800001.0
2009-07-10 00:45:00,86.27,86.275,86.26,86.275,193800000.0
2009-07-10 00:46:00,86.275,86.275,86.265,86.265,74400000.0
2009-07-10 00:47:00,86.27,86.27,86.265,86.27,41600000.0
2009-07-10 00:48:00,86.27,86.285,86.27,86.285,247400000.0
2009-07-10 00:49:00,86.285,86.305,86.285,86.295,136200000.0
2009-07-10 00:50:00,86.29,86.295,86.285,86.295,69400000.0
2009-07-10 00:51:00,86.305,86.325,86.305,86.315,47000000.0
2009-07-10 00:52:00,86.305,86.325,86.3,86.325,95800003.0
2009-07-10 00:53:00,86.315,86.315,86.315,86.315,19200001.0
2009-07-10 00:54:00,86.32,86.32,86.315,86.315,203300005.0
2009-07-10 00:55:00,86.315,86.335,86.315,86.325,134600001.0
2009-07-10 00:56:00,86.325,86.335,86.32,86.335,103800000.0
2009-07-10 00:57:00,86.325,86.335,86.305,86.32,371000003.0
2009-07-10 00:58:00,86.32,86.33,86.31,86.31,78200000.0
2009-07-10 00:59:00,86.3,86.325,86.29,86.325,132600000.0
2009-07-10 01:00:00,86.305,86.305,86.29,86.305,76800000.0
2009-07-10 01:01:00,86.3,86.31,86.295,86.3,160200001.0
2009-07-10 01:02:00,86.3,86.305,86.28,86.305,117600001.0
2009-07-10 01:03:00,86.295,86.295,86.27,86.27,114000000.0
2009-07-10 01:04:00,86.265,86.285,86.26,86.285,192000003.0
2009-07-10 01:05:00,86.28,86.28,86.245,86.245,120800000.0
2009-07-10 01:06:00,86.245,86.26,86.235,86.245,133000000.0
2009-07-10 01:07:00,86.25,86.255,86.21,86.215,370400001.0
2009-07-10 01:08:00,86.215,86.235,86.21,86.235,161200001.0
2009-07-10 01:09:00,86.235,86.245,86.225,86.225,155400000.0
2009-07-10 01:10:00,86.225,86.24,86.225,86.23,129000000.0
2009-07-10 01:11:00,86.23,86.245,86.23,86.235,150200000.0
2009-07-10 01:12:00,86.235,86.25,86.235,86.25,61800001.0
2009-07-10 01:13:00,86.25,86.25,86.245,86.25,62000000.0
2009-07-10 01:14:00,86.25,86.25,86.23,86.235,185600001.0
2009-07-10 01:15:00,86.235,86.25,86.22,86.235,410400002.0
2009-07-10 01:16:00,86.225,86.23,86.215,86.215,199200001.0
2009-07-10 01:17:00,86.225,86.245,86.225,86.245,276200001.0
2009-07-10 01:18:00,86.245,86.275,86.245,86.255,489399996.0
2009-07-10 01:19:00,86.255,86.255,86.245,86.245,255800000.0
2009-07-10 01:20:00,86.245,86.26,86.245,86.25,347000001.0
2009-07-10 01:21:00,86.255,86.26,86.24,86.25,471600011.0
2009-07-10 01:22:00,86.265,86.27,86.265,86.265,411600014.0
2009-07-10 01:23:00,86.265,86.27,86.265,86.27,58400002.0
2009-07-10 01:24:00,86.265,86.265,86.265,86.265,40400002.0
2009-07-10 01:25:00,86.265,86.265,86.225,86.225,318800005.0
2009-07-10 01:26:00,86.225,86.235,86.21,86.225,731200008.0
2009-07-10 01:27:00,86.23,86.23,86.225,86.225,155800003.0
2009-07-10 01:28:00,86.225,86.23,86.22,86.23,168200001.0
2009-07-10 01:29:00,86.235,86.24,86.23,86.235,269000000.0
2009-07-10 01:30:00,86.24,86.265,86.235,86.245,340000000.0
2009-07-10 01:31:00,86.25,86.275,86.24,86.27,357000002.0
2009-07-10 01:32:00,86.27,86.275,86.26,86.26,165200000.0
2009-07-10 01:33:00,86.27,86.3,86.27,86.3,312000000.0
2009-07-10 01:34:00,86.295,86.31,86.29,86.31,482600000.0
2009-07-10 01:35:00,86.31,86.315,86.305,86.31,194200001.0
2009-07-10 01:36:00,86.31,86.315,86.31,86.31,104000000.0
2009-07-10 01:37:00,86.315,86.32,86.31,86.315,191800000.0
2009-07-10 01:38:00,86.31,86.32,86.3,86.31,371200000.0
2009-07-10 01:39:00,86.31,86.315,86.31,86.31,37000000.0
2009-07-10 01:40:00,86.31,86.315,86.31,86.31,53400000.0
2009-07-10 01:41:00,86.305,86.305,86.3,86.305,143600001.0
2009-07-10 01:42:00,86.305,86.315,86.305,86.305,166000005.0
2009-07-10 01:43:00,86.31,86.31,86.295,86.295,133200000.0
2009-07-10 01:44:00,86.295,86.295,86.295,86.295,32200001.0
2009-07-10 01:45:00,86.29,86.295,86.29,86.295,23000000.0
2009-07-10 01:46:00,86.29,86.295,86.275,86.285,390000008.0
2009-07-10 01:47:00,86.29,86.305,86.29,86.305,110600000.0
2009-07-10 01:48:00,86.32,86.32,86.285,86.3,547800013.0
2009-07-10 01:49:00,86.305,86.305,86.255,86.28,689200002.0
2009-07-10 01:50:00,86.28,86.305,86.28,86.3,277600000.0
2009-07-10 01:51:00,86.3,86.33,86.3,86.31,398000001.0
2009-07-10 01:52:00,86.31,86.33,86.31,86.32,214000001.0
2009-07-10 01:53:00,86.325,86.325,86.325,86.325,31400000.0
2009-07-10 01:54:00,86.325,86.325,86.32,86.32,75400000.0
2009-07-10 01:55:00,86.32,86.32,86.32,86.32,10000000.0
2009-07-10 01:56:00,86.32,86.33,86.32,86.33,44000000.0
2009-07-10 01:57:00,86.33,86.33,86.315,86.315,44600000.0
2009-07-10 01:58:00,86.315,86.315,86.31,86.315,22000000.0
2009-07-10 01:59:00,86.31,86.32,86.29,86.29,185800000.0
2009-07-10 02:00:00,86.29,86.32,86.275,86.29,389800000.0
2009-07-10 02:01:00,86.29,86.31,86.28,86.28,247400000.0
2009-07-10 02:02:00,86.28,86.28,86.24,86.255,289800000.0
2009-07-10 02:03:00,86.26,86.26,86.25,86.25,28800000.0
2009-07-10 02:04:00,86.25,86.25,86.18,86.19,299600000.0
2009-07-10 02:05:00,86.195,86.2,86.185,86.195,155200000.0
2009-07-10 02:06:00,86.195,86.235,86.195,86.21,257000000.0
2009-07-10 02:07:00,86.215,86.23,86.19,86.195,313400000.0
2009-07-10 02:08:00,86.195,86.215,86.185,86.205,283600000.0
2009-07-10 02:09:00,86.215,86.245,86.2,86.22,262400000.0
2009-07-10 02:10:00,86.22,86.225,86.215,86.225,63600000.0
2009-07-10 02:11:00,86.225,86.235,86.21,86.21,355400000.0
2009-07-10 02:12:00,86.205,86.21,86.185,86.195,151600000.0
2009-07-10 02:13:00,86.195,86.205,86.185,86.185,153200000.0
2009-07-10 02:14:00,86.185,86.205,86.185,86.205,224400000.0
2009-07-10 02:15:00,86.2,86.21,86.19,86.19,241800000.0
2009-07-10 02:16:00,86.195,86.2,86.19,86.195,82200000.0
2009-07-10 02:17:00,86.185,86.195,86.185,86.195,100000000.0
2009-07-10 02:18:00,86.185,86.195,86.12,86.12,305200000.0
2009-07-10 02:19:00,86.13,86.145,86.12,86.14,244800000.0
2009-07-10 02:20:00,86.14,86.14,86.105,86.13,735200000.0
2009-07-10 02:21:00,86.12,86.13,86.11,86.115,226800000.0
2009-07-10 02:22:00,86.115,86.13,86.09,86.12,561600000.0
2009-07-10 02:23:00,86.12,86.175,86.12,86.145,572400000.0
2009-07-10 02:24:00,86.145,86.185,86.145,86.18,282000000.0
2009-07-10 02:25:00,86.18,86.235,86.18,86.22,317000000.0
2009-07-10 02:26:00,86.21,86.215,86.195,86.21,182400000.0
2009-07-10 02:27:00,86.205,86.205,86.19,86.205,89400000.0
2009-07-10 02:28:00,86.205,86.21,86.195,86.195,98800000.0
2009-07-10 02:29:00,86.2,86.205,86.15,86.155,516000000.0
2009-07-10 02:30:00,86.16,86.165,86.15,86.16,198800000.0
2009-07-10 02:31:00,86.15,86.155,86.145,86.15,110400000.0
2009-07-10 02:32:00,86.155,86.155,86.15,86.155,124400000.0
2009-07-10 02:33:00,86.15,86.175,86.15,86.165,214600000.0
2009-07-10 02:34:00,86.165,86.165,86.135,86.14,288000000.0
2009-07-10 02:35:00,86.145,86.205,86.145,86.2,729000000.0
2009-07-10 02:36:00,86.2,86.215,86.165,86.195,603200000.0
2009-07-10 02:37:00,86.195,86.205,86.18,86.185,515200000.0
2009-07-10 02:38:00,86.19,86.2,86.18,86.195,266600000.0
2009-07-10 02:39:00,86.195,86.205,86.17,86.175,104400000.0
2009-07-10 02:40:00,86.175,86.19,86.175,86.18,107600000.0
2009-07-10 02:41:00,86.18,86.18,86.16,86.17,248200000.0
2009-07-10 02:42:00,86.17,86.18,86.16,86.18,152200000.0
2009-07-10 02:43:00,86.18,86.185,86.15,86.165,190000000.0
2009-07-10 02:44:00,86.16,86.16,86.115,86.12,310400000.0
2009-07-10 02:45:00,86.12,86.125,86.115,86.12,84200000.0
2009-07-10 02:46:00,86.12,86.125,86.085,86.09,165800000.0
2009-07-10 02:47:00,86.095,86.1,86.08,86.08,211400000.0
2009-07-10 02:48:00,86.085,86.085,86.055,86.055,106400000.0
2009-07-10 02:49:00,86.04,86.05,86.035,86.035,428800000.0
2009-07-10 02:50:00,86.035,86.055,86.03,86.045,370600000.0
2009-07-10 02:51:00,86.04,86.045,86.035,86.035,280200000.0
2009-07-10 02:52:00,86.04,86.06,86.03,86.055,324800000.0
2009-07-10 02:53:00,86.06,86.105,86.055,86.095,323000000.0
2009-07-10 02:54:00,86.09,86.11,86.085,86.11,469400000.0
2009-07-10 02:55:00,86.105,86.13,86.08,86.115,542000000.0
2009-07-10 02:56:00,86.115,86.165,86.115,86.15,458800000.0
2009-07-10 02:57:00,86.15,86.175,86.15,86.155,337400000.0
2009-07-10 02:58:00,86.17,86.195,86.16,86.195,356600000.0
2009-07-10 02:59:00,86.195,86.195,86.17,86.18,457800000.0
2009-07-10 03:00:00,86.175,86.18,86.17,86.17,61400000.0
2009-07-10 03:01:00,86.17,86.17,86.14,86.155,286400000.0
2009-07-10 03:02:00,86.15,86.155,86.135,86.155,399200000.0
2009-07-10 03:03:00,86.155,86.16,86.145,86.145,336400000.0
2009-07-10 03:04:00,86.15,86.155,86.125,86.155,274600000.0
2009-07-10 03:05:00,86.165,86.185,86.145,86.16,434800000.0
2009-07-10 03:06:00,86.16,86.16,86.145,86.155,327400000.0
2009-07-10 03:07:00,86.15,86.17,86.145,86.155,185400000.0
2009-07-10 03:08:00,86.155,86.155,86.135,86.135,297800000.0
2009-07-10 03:09:00,86.135,86.155,86.125,86.125,304600002.0
2009-07-10 03:10:00,86.125,86.14,86.125,86.13,207000000.0
2009-07-10 03:11:00,86.135,86.15,86.115,86.135,376400000.0
2009-07-10 03:12:00,86.14,86.145,86.115,86.12,218200000.0
2009-07-10 03:13:00,86.13,86.14,86.115,86.125,457000000.0
2009-07-10 03:14:00,86.125,86.13,86.125,86.13,48200000.0
2009-07-10 03:15:00,86.125,86.145,86.115,86.115,507800000.0
2009-07-10 03:16:00,86.12,86.145,86.115,86.13,222800000.0
2009-07-10 03:17:00,86.125,86.14,86.12,86.135,182200000.0
2009-07-10 03:18:00,86.135,86.145,86.115,86.115,127600000.0
2009-07-10 03:19:00,86.115,86.125,86.115,86.125,162600000.0
2009-07-10 03:20:00,86.125,86.13,86.115,86.125,199000000.0
2009-07-10 03:21:00,86.125,86.135,86.125,86.125,94000000.0
2009-07-10 03:22:00,86.115,86.15,86.115,86.135,279600000.0
2009-07-10 03:23:00,86.135,86.155,86.135,86.155,215200000.0
2009-07-10 03:24:00,86.145,86.155,86.13,86.145,222200000.0
2009-07-10 03:25:00,86.135,86.15,86.13,86.145,279000000.0
2009-07-10 03:26:00,86.145,86.15,86.13,86.145,234800000.0
2009-07-10 03:27:00,86.145,86.145,86.11,86.11,328000000.0
2009-07-10 03:28:00,86.11,86.135,86.11,86.135,213200000.0
2009-07-10 03:29:00,86.135,86.145,86.09,86.1,321800000.0
2009-07-10 03:30:00,86.09,86.095,86.075,86.08,107400000.0
2009-07-10 03:31:00,86.08,86.08,86.05,86.05,222800000.0
2009-07-10 03:32:00,86.05,86.05,86.015,86.03,323800000.0
2009-07-10 03:33:00,86.015,86.035,86.0,86.0,365400000.0
2009-07-10 03:34:00,86.005,86.02,86.005,86.015,198000000.0
2009-07-10 03:35:00,86.015,86.05,86.015,86.045,175200000.0
2009-07-10 03:36:00,86.045,86.045,86.03,86.03,61600000.0
2009-07-10 03:37:00,86.03,86.03,86.005,86.005,177200000.0
2009-07-10 03:38:00,86.005,86.03,86.005,86.015,192400000.0
2009-07-10 03:39:00,86.015,86.035,86.015,86.03,132400000.0
2009-07-10 03:40:00,86.03,86.045,86.03,86.04,146200000.0
2009-07-10 03:41:00,86.04,86.065,86.04,86.045,401000000.0
2009-07-10 03:42:00,86.045,86.07,86.045,86.06,184400000.0
2009-07-10 03:43:00,86.065,86.085,86.065,86.075,323600000.0
2009-07-10 03:44:00,86.085,86.095,86.05,86.055,461200000.0
2009-07-10 03:45:00,86.055,86.065,86.035,86.045,297800000.0
2009-07-10 03:46:00,86.045,86.05,85.98,85.985,351400000.0
2009-07-10 03:47:00,85.985,86.015,85.98,85.995,319000000.0
2009-07-10 03:48:00,85.995,85.995,85.875,85.875,388200000.0
2009-07-10 03:49:00,85.875,85.905,85.875,85.9,809000001.0
2009-07-10 03:50:00,85.9,85.905,85.825,85.84,1053800009.0
2009-07-10 03:51:00,85.835,85.85,85.825,85.84,816800004.0
2009-07-10 03:52:00,85.845,85.86,85.835,85.845,586400005.0
2009-07-10 03:53:00,85.855,85.89,85.845,85.89,628000007.0
2009-07-10 03:54:00,85.89,85.9,85.88,85.88,466200009.0
2009-07-10 03:55:00,85.875,85.915,85.86,85.915,587000003.0
2009-07-10 03:56:00,85.915,85.94,85.915,85.925,242400001.0
2009-07-10 03:57:00,85.915,85.915,85.865,85.875,430600004.0
2009-07-10 03:58:00,85.875,85.885,85.865,85.875,466600001.0
2009-07-10 03:59:00,85.875,85.91,85.875,85.91,579000006.0
2009-07-10 04:00:00,85.915,85.94,85.9,85.925,614600007.0
2009-07-10 04:01:00,85.93,85.935,85.905,85.91,512200013.0
2009-07-10 04:02:00,85.915,85.915,85.885,85.89,542400000.0
2009-07-10 04:03:00,85.895,85.905,85.89,85.9,462400000.0
2009-07-10 04:04:00,85.905,85.96,85.905,85.955,504000002.0
2009-07-10 04:05:00,85.97,85.975,85.96,85.975,712200005.0
2009-07-10 04:06:00,85.98,85.98,85.97,85.975,432000000.0
2009-07-10 04:07:00,85.975,85.975,85.94,85.945,585600000.0
2009-07-10 04:08:00,85.95,85.96,85.905,85.94,937400001.0
2009-07-10 04:09:00,85.935,85.935,85.88,85.905,773000013.0
2009-07-10 04:10:00,85.905,85.915,85.895,85.905,600600005.0
2009-07-10 04:11:00,85.915,85.915,85.875,85.895,413000003.0
2009-07-10 04:12:00,85.895,85.895,85.875,85.875,75400000.0
2009-07-10 04:13:00,85.87,85.87,85.835,85.835,275400000.0
2009-07-10 04:14:00,85.835,85.845,85.825,85.825,244000002.0
2009-07-10 04:15:00,85.825,85.84,85.825,85.835,412199996.0
2009-07-10 04:16:00,85.84,85.84,85.79,85.805,430399999.0
2009-07-10 04:17:00,85.795,85.845,85.795,85.84,549000012.0
2009-07-10 04:18:00,85.845,85.87,85.84,85.85,837400012.0
2009-07-10 04:19:00,85.855,85.865,85.85,85.85,524600003.0
2009-07-10 04:20:00,85.85,85.85,85.83,85.845,483399999.0
2009-07-10 04:21:00,85.835,85.835,85.82,85.82,207400000.0
2009-07-10 04:22:00,85.825,85.84,85.805,85.835,486200003.0
2009-07-10 04:23:00,85.835,85.835,85.78,85.795,464200004.0
2009-07-10 04:24:00,85.8,85.8,85.79,85.8,70400000.0
2009-07-10 04:25:00,85.785,85.8,85.745,85.755,277200000.0
2009-07-10 04:26:00,85.755,85.765,85.755,85.765,468800001.0
2009-07-10 04:27:00,85.765,85.785,85.75,85.765,182400000.0
2009-07-10 04:28:00,85.76,85.805,85.76,85.78,418400001.0
2009-07-10 04:29:00,85.775,85.78,85.745,85.76,388200002.0
2009-07-10 04:30:00,85.76,85.8,85.76,85.8,326800003.0
2009-07-10 04:31:00,85.8,85.805,85.785,85.785,239800001.0
2009-07-10 04:32:00,85.785,85.805,85.78,85.8,143000002.0
2009-07-10 04:33:00,85.8,85.81,85.795,85.805,232600003.0
2009-07-10 04:34:00,85.8,85.8,85.77,85.795,481800000.0
2009-07-10 04:35:00,85.785,85.79,85.77,85.77,260800000.0
2009-07-10 04:36:00,85.78,85.78,85.765,85.775,270000000.0
2009-07-10 04:37:00,85.775,85.775,85.735,85.745,451800007.0
2009-07-10 04:38:00,85.745,85.775,85.745,85.755,609000008.0
2009-07-10 04:39:00,85.755,85.78,85.745,85.77,858400011.0
2009-07-10 04:40:00,85.775,85.78,85.765,85.78,146200002.0
2009-07-10 04:41:00,85.78,85.8,85.78,85.8,169800000.0
2009-07-10 04:42:00,85.8,85.805,85.775,85.8,218400001.0
2009-07-10 04:43:00,85.81,85.83,85.81,85.81,313200003.0
2009-07-10 04:44:00,85.81,85.825,85.805,85.825,211200001.0
2009-07-10 04:45:00,85.82,85.825,85.81,85.815,172800001.0
2009-07-10 04:46:00,85.815,85.825,85.81,85.82,129999999.0
2009-07-10 04:47:00,85.82,85.825,85.805,85.825,164399998.0
2009-07-10 04:48:00,85.825,85.825,85.78,85.795,498000005.0
2009-07-10 04:49:00,85.795,85.8,85.765,85.775,628400015.0
2009-07-10 04:50:00,85.775,85.79,85.765,85.785,713200011.0
2009-07-10 04:51:00,85.785,85.805,85.78,85.795,352000007.0
2009-07-10 04:52:00,85.795,85.825,85.795,85.81,292000003.0
2009-07-10 04:53:00,85.81,85.85,85.81,85.83,504800001.0
2009-07-10 04:54:00,85.83,85.845,85.81,85.81,316800005.0
2009-07-10 04:55:00,85.805,85.825,85.805,85.805,159399999.0
2009-07-10 04:56:00,85.81,85.81,85.79,85.795,274400000.0
2009-07-10 04:57:00,85.805,85.815,85.8,85.8,216400002.0
2009-07-10 04:58:00,85.8,85.81,85.795,85.805,101200000.0
2009-07-10 04:59:00,85.81,85.815,85.8,85.815,38800002.0
2009-07-10 05:00:00,85.815,85.82,85.81,85.81,55000000.0
2009-07-10 05:01:00,85.815,85.835,85.815,85.835,304000002.0
2009-07-10 05:02:00,85.825,85.835,85.815,85.825,289799999.0
2009-07-10 05:03:00,85.83,85.83,85.83,85.83,9600000.0
2009-07-10 05:04:00,85.82,85.855,85.82,85.855,670800007.0
2009-07-10 05:05:00,85.855,85.86,85.82,85.85,1052600014.0
2009-07-10 05:06:00,85.855,85.865,85.83,85.83,636400000.0
2009-07-10 05:07:00,85.83,85.86,85.83,85.84,191600000.0
2009-07-10 05:08:00,85.85,85.85,85.84,85.845,159800000.0
2009-07-10 05:09:00,85.85,85.86,85.845,85.85,420000003.0
2009-07-10 05:10:00,85.845,85.86,85.82,85.84,775799998.0
2009-07-10 05:11:00,85.84,85.845,85.815,85.82,443400004.0
2009-07-10 05:12:00,85.82,85.84,85.815,85.835,376000005.0
2009-07-10 05:13:00,85.84,85.855,85.835,85.85,967400009.0
2009-07-10 05:14:00,85.85,85.885,85.835,85.87,1001400005.0
2009-07-10 05:15:00,85.87,85.87,85.855,85.855,153599999.0
2009-07-10 05:16:00,85.855,85.86,85.835,85.84,112400002.0
2009-07-10 05:17:00,85.84,85.85,85.83,85.845,237200001.0
2009-07-10 05:18:00,85.835,85.835,85.805,85.81,357800005.0
2009-07-10 05:19:00,85.815,85.815,85.815,85.815,5000000.0
2009-07-10 05:20:00,85.815,85.82,85.805,85.805,301800001.0
2009-07-10 05:21:00,85.805,85.805,85.785,85.79,302400008.0
2009-07-10 05:22:00,85.785,85.795,85.785,85.79,143200000.0
2009-07-10 05:23:00,85.8,85.815,85.795,85.805,651400003.0
2009-07-10 05:24:00,85.795,85.8,85.795,85.8,113599999.0
2009-07-10 05:25:00,85.8,85.805,85.795,85.8,504400000.0
2009-07-10 05:26:00,85.795,85.81,85.79,85.81,346599998.0
2009-07-10 05:27:00,85.81,85.81,85.785,85.795,403200000.0
2009-07-10 05:28:00,85.795,85.795,85.785,85.795,745800003.0
2009-07-10 05:29:00,85.805,85.825,85.805,85.825,114000000.0
2009-07-10 05:30:00,85.825,85.825,85.785,85.795,1033600012.0
2009-07-10 05:31:00,85.785,85.795,85.785,85.79,272400006.0
2009-07-10 05:32:00,85.79,85.795,85.78,85.78,306400002.0
2009-07-10 05:33:00,85.78,85.815,85.78,85.805,542000002.0
2009-07-10 05:34:00,85.81,85.815,85.775,85.8,523600005.0
2009-07-10 05:35:00,85.79,85.805,85.79,85.8,165000001.0
2009-07-10 05:36:00,85.8,85.8,85.78,85.785,570800008.0
2009-07-10 05:37:00,85.785,85.805,85.78,85.795,1391200003.0
2009-07-10 05:38:00,85.795,85.805,85.785,85.805,790800007.0
2009-07-10 05:39:00,85.805,85.82,85.78,85.805,1103600002.0
2009-07-10 05:40:00,85.805,85.81,85.8,85.805,183400000.0
2009-07-10 05:41:00,85.8,85.825,85.8,85.825,444200001.0
2009-07-10 05:42:00,85.825,85.88,85.82,85.875,1342200015.0
2009-07-10 05:43:00,85.88,85.885,85.86,85.865,916000002.0
2009-07-10 05:44:00,85.86,85.865,85.84,85.84,396800001.0
2009-07-10 05:45:00,85.845,85.86,85.84,85.86,586400000.0
2009-07-10 05:46:00,85.865,85.905,85.865,85.89,651600005.0
2009-07-10 05:47:00,85.89,85.89,85.88,85.88,328000000.0
2009-07-10 05:48:00,85.88,85.89,85.88,85.89,288000000.0
2009-07-10 05:49:00,85.89,85.89,85.825,85.85,994600005.0
2009-07-10 05:50:00,85.855,85.87,85.85,85.86,488000000.0
2009-07-10 05:51:00,85.86,85.88,85.86,85.87,213000000.0
2009-07-10 05:52:00,85.875,85.875,85.855,85.86,636800000.0
2009-07-10 05:53:00,85.855,85.86,85.85,85.85,355800000.0
2009-07-10 05:54:00,85.855,85.855,85.83,85.85,561000000.0
2009-07-10 05:55:00,85.845,85.875,85.845,85.855,670600000.0
2009-07-10 05:56:00,85.865,85.885,85.855,85.88,617800002.0
2009-07-10 05:57:00,85.88,85.88,85.855,85.875,971000010.0
2009-07-10 05:58:00,85.875,85.88,85.855,85.875,638800006.0
2009-07-10 05:59:00,85.875,85.895,85.875,85.895,746000014.0
2009-07-10 06:00:00,85.895,85.915,85.885,85.91,835200005.0
2009-07-10 06:01:00,85.91,85.935,85.91,85.925,833200007.0
2009-07-10 06:02:00,85.92,85.93,85.905,85.91,363600003.0
2009-07-10 06:03:00,85.905,85.91,85.905,85.91,163600001.0
2009-07-10 06:04:00,85.905,85.91,85.89,85.895,379400000.0
2009-07-10 06:05:00,85.895,85.905,85.885,85.885,388200005.0
2009-07-10 06:06:00,85.895,85.905,85.895,85.9,35200000.0
2009-07-10 06:07:00,85.885,85.895,85.87,85.87,601400008.0
2009-07-10 06:08:00,85.87,85.87,85.85,85.87,393600006.0
2009-07-10 06:09:00,85.875,85.875,85.835,85.835,323000008.0
2009-07-10 06:10:00,85.84,85.84,85.81,85.825,653800000.0
2009-07-10 06:11:00,85.82,85.825,85.795,85.81,629600004.0
2009-07-10 06:12:00,85.815,85.84,85.81,85.81,917199997.0
2009-07-10 06:13:00,85.81,85.825,85.81,85.82,137600001.0
2009-07-10 06:14:00,85.82,85.825,85.81,85.815,369600005.0
2009-07-10 06:15:00,85.815,85.835,85.815,85.835,1019200002.0
2009-07-10 06:16:00,85.835,85.845,85.825,85.83,525800002.0
2009-07-10 06:17:00,85.83,85.845,85.83,85.845,449800000.0
2009-07-10 06:18:00,85.84,85.845,85.835,85.845,331600004.0
2009-07-10 06:19:00,85.84,85.86,85.84,85.85,445800000.0
2009-07-10 06:20:00,85.85,85.88,85.85,85.875,771400003.0
2009-07-10 06:21:00,85.875,85.875,85.845,85.855,589800000.0
2009-07-10 06:22:00,85.86,85.88,85.855,85.865,1102000006.0
2009-07-10 06:23:00,85.865,85.88,85.865,85.875,341800001.0
2009-07-10 06:24:00,85.875,85.915,85.875,85.9,756800004.0
2009-07-10 06:25:00,85.9,85.91,85.885,85.91,817999998.0
2009-07-10 06:26:00,85.91,85.915,85.88,85.89,392000000.0
2009-07-10 06:27:00,85.905,85.92,85.905,85.915,477400000.0
2009-07-10 06:28:00,85.915,85.935,85.915,85.925,596000001.0
2009-07-10 06:29:00,85.925,85.965,85.915,85.945,909000000.0
2009-07-10 06:30:00,85.945,85.945,85.925,85.935,819400000.0
2009-07-10 06:31:00,85.935,85.935,85.915,85.915,647200000.0
2009-07-10 06:32:00,85.92,85.94,85.92,85.93,1096200000.0
2009-07-10 06:33:00,85.94,85.94,85.925,85.93,358400001.0
2009-07-10 06:34:00,85.93,85.94,85.915,85.93,887200005.0
2009-07-10 06:35:00,85.925,85.935,85.9,85.9,627400007.0
2009-07-10 06:36:00,85.9,85.905,85.89,85.895,494200007.0
2009-07-10 06:37:00,85.9,85.925,85.885,85.92,560400001.0
2009-07-10 06:38:00,85.92,85.925,85.915,85.92,503600004.0
2009-07-10 06:39:00,85.925,85.925,85.895,85.895,888800012.0
2009-07-10 06:40:00,85.895,85.895,85.88,85.885,773600011.0
2009-07-10 06:41:00,85.89,85.935,85.885,85.93,684400003.0
2009-07-10 06:42:00,85.93,85.95,85.93,85.94,281800000.0
2009-07-10 06:43:00,85.94,85.95,85.93,85.945,266200000.0
2009-07-10 06:44:00,85.945,85.96,85.94,85.95,183000000.0
2009-07-10 06:45:00,85.945,85.95,85.94,85.945,174000000.0
2009-07-10 06:46:00,85.945,85.95,85.94,85.945,310000000.0
2009-07-10 06:47:00,85.945,85.96,85.935,85.945,301200000.0
2009-07-10 06:48:00,85.935,85.94,85.93,85.94,105000000.0
2009-07-10 06:49:00,85.935,85.935,85.92,85.92,325600000.0
2009-07-10 06:50:00,85.925,85.925,85.91,85.91,228600001.0
2009-07-10 06:51:00,85.915,85.92,85.905,85.905,498800000.0
2009-07-10 06:52:00,85.895,85.895,85.865,85.87,278400000.0
2009-07-10 06:53:00,85.87,85.87,85.85,85.855,244400000.0
2009-07-10 06:54:00,85.86,85.87,85.85,85.865,208600001.0
2009-07-10 06:55:00,85.865,85.87,85.86,85.86,70200000.0
2009-07-10 06:56:00,85.86,85.87,85.84,85.845,144400000.0
2009-07-10 06:57:00,85.84,85.84,85.78,85.805,374000000.0
2009-07-10 06:58:00,85.805,85.82,85.79,85.815,424600000.0
2009-07-10 06:59:00,85.82,85.865,85.815,85.865,368599999.0
2009-07-10 07:00:00,85.87,85.88,85.85,85.86,228800000.0
2009-07-10 07:01:00,85.87,85.87,85.86,85.86,175400000.0
2009-07-10 07:02:00,85.86,85.865,85.855,85.86,228200000.0
2009-07-10 07:03:00,85.86,85.86,85.835,85.845,764600002.0
2009-07-10 07:04:00,85.84,85.845,85.825,85.84,675600002.0
2009-07-10 07:05:00,85.845,85.85,85.83,85.835,429799998.0
2009-07-10 07:06:00,85.835,85.845,85.835,85.845,310200000.0
2009-07-10 07:07:00,85.855,85.855,85.82,85.84,219800000.0
2009-07-10 07:08:00,85.84,85.85,85.835,85.835,370599998.0
2009-07-10 07:09:00,85.835,85.845,85.81,85.81,314800000.0
2009-07-10 07:10:00,85.805,85.87,85.805,85.84,637799999.0
2009-07-10 07:11:00,85.845,85.87,85.845,85.855,417600004.0
2009-07-10 07:12:00,85.86,85.885,85.855,85.855,512000001.0
2009-07-10 07:13:00,85.855,85.87,85.855,85.855,277400001.0
2009-07-10 07:14:00,85.845,85.9,85.845,85.885,683800006.0
2009-07-10 07:15:00,85.885,85.9,85.865,85.87,345600001.0
2009-07-10 07:16:00,85.87,85.87,85.85,85.86,380999999.0
2009-07-10 07:17:00,85.855,85.855,85.825,85.845,422200000.0
2009-07-10 07:18:00,85.845,85.895,85.845,85.865,202400000.0
2009-07-10 07:19:00,85.87,85.875,85.845,85.845,130200000.0
2009-07-10 07:20:00,85.845,85.865,85.845,85.865,157400000.0
2009-07-10 07:21:00,85.865,85.865,85.85,85.85,72600000.0
2009-07-10 07:22:00,85.85,85.865,85.85,85.865,34000000.0
2009-07-10 07:23:00,85.895,85.895,85.885,85.885,28800000.0
2009-07-10 07:24:00,85.885,85.885,85.865,85.865,345800001.0
2009-07-10 07:25:00,85.87,85.9,85.87,85.885,716200006.0
2009-07-10 07:26:00,85.89,85.89,85.865,85.87,565000010.0
2009-07-10 07:27:00,85.87,85.875,85.85,85.855,554800008.0
2009-07-10 07:28:00,85.855,85.875,85.855,85.87,475800016.0
2009-07-10 07:29:00,85.865,85.89,85.865,85.87,825800014.0
2009-07-10 07:30:00,85.87,85.885,85.87,85.87,137400000.0
2009-07-10 07:31:00,85.87,85.895,85.87,85.89,449000002.0
2009-07-10 07:32:00,85.89,85.89,85.885,85.885,153600000.0
2009-07-10 07:33:00,85.895,85.91,85.885,85.885,707600007.0
2009-07-10 07:34:00,85.895,85.9,85.88,85.89,877600010.0
2009-07-10 07:35:00,85.88,85.89,85.88,85.89,532799999.0
2009-07-10 07:36:00,85.89,85.895,85.86,85.87,586400003.0
2009-07-10 07:37:00,85.87,85.87,85.835,85.845,597000005.0
2009-07-10 07:38:00,85.85,85.855,85.82,85.82,414200000.0
2009-07-10 07:39:00,85.82,85.84,85.795,85.825,1128400019.0
2009-07-10 07:40:00,85.825,85.825,85.805,85.825,521000000.0
2009-07-10 07:41:00,85.825,85.825,85.82,85.825,32800000.0
2009-07-10 07:42:00,85.82,85.835,85.815,85.825,590600004.0
2009-07-10 07:43:00,85.825,85.85,85.82,85.82,819200011.0
2009-07-10 07:44:00,85.82,85.835,85.815,85.815,1530200000.0
2009-07-10 07:45:00,85.815,85.82,85.795,85.795,530000004.0
2009-07-10 07:46:00,85.795,85.805,85.795,85.8,380600004.0
2009-07-10 07:47:00,85.79,85.8,85.775,85.79,1219200006.0
2009-07-10 07:48:00,85.79,85.79,85.745,85.75,1416000018.0
2009-07-10 07:49:00,85.745,85.79,85.745,85.78,861400008.0
2009-07-10 07:50:00,85.785,85.785,85.76,85.76,1106600021.0
2009-07-10 07:51:00,85.76,85.78,85.75,85.755,1097599991.0
2009-07-10 07:52:00,85.755,85.795,85.755,85.795,1427400001.0
2009-07-10 07:53:00,85.785,85.81,85.785,85.8,1507599996.0
2009-07-10 07:54:00,85.8,85.81,85.77,85.77,639200002.0
2009-07-10 07:55:00,85.77,85.795,85.77,85.78,1009800003.0
2009-07-10 07:56:00,85.78,85.8,85.77,85.785,679400008.0
2009-07-10 07:57:00,85.785,85.785,85.755,85.755,565599998.0
2009-07-10 07:58:00,85.755,85.765,85.74,85.755,734399998.0
2009-07-10 07:59:00,85.755,85.77,85.75,85.765,576400004.0
2009-07-10 08:00:00,85.765,85.825,85.76,85.775,702200017.0
2009-07-10 08:01:00,85.785,85.795,85.745,85.75,822600007.0
2009-07-10 08:02:00,85.75,85.77,85.745,85.76,425600002.0
2009-07-10 08:03:00,85.76,85.765,85.735,85.755,880200000.0
2009-07-10 08:04:00,85.755,85.765,85.75,85.755,633600002.0
2009-07-10 08:05:00,85.75,85.75,85.705,85.71,867200003.0
2009-07-10 08:06:00,85.705,85.705,85.66,85.66,475600000.0
2009-07-10 08:07:00,85.66,85.665,85.635,85.635,861200001.0
2009-07-10 08:08:00,85.635,85.66,85.63,85.65,729800007.0
2009-07-10 08:09:00,85.65,85.68,85.65,85.66,461800005.0
2009-07-10 08:10:00,85.655,85.665,85.62,85.635,450200000.0
2009-07-10 08:11:00,85.64,85.64,85.615,85.63,575000001.0
2009-07-10 08:12:00,85.63,85.675,85.625,85.665,463400001.0
2009-07-10 08:13:00,85.66,85.665,85.615,85.615,924400003.0
2009-07-10 08:14:00,85.615,85.625,85.585,85.605,679200002.0
2009-07-10 08:15:00,85.605,85.61,85.575,85.59,1148600008.0
2009-07-10 08:16:00,85.59,85.61,85.585,85.61,853600005.0
2009-07-10 08:17:00,85.615,85.63,85.61,85.63,616800001.0
2009-07-10 08:18:00,85.63,85.67,85.63,85.655,987000005.0
2009-07-10 08:19:00,85.66,85.72,85.65,85.72,1085200003.0
2009-07-10 08:20:00,85.715,85.725,85.685,85.7,656600000.0
2009-07-10 08:21:00,85.7,85.705,85.655,85.66,667000001.0
2009-07-10 08:22:00,85.665,85.675,85.66,85.675,241800001.0
2009-07-10 08:23:00,85.67,85.675,85.665,85.675,274000000.0
2009-07-10 08:24:00,85.675,85.675,85.67,85.675,502800000.0
2009-07-10 08:25:00,85.675,85.715,85.675,85.695,928400006.0
2009-07-10 08:26:00,85.695,85.715,85.69,85.715,468400003.0
2009-07-10 08:27:00,85.72,85.735,85.72,85.735,708800003.0
2009-07-10 08:28:00,85.735,85.74,85.725,85.725,231800000.0
2009-07-10 08:29:00,85.725,85.75,85.725,85.745,809400005.0
2009-07-10 08:30:00,85.75,85.75,85.695,85.71,532400002.0
2009-07-10 08:31:00,85.715,85.715,85.68,85.68,896400002.0
2009-07-10 08:32:00,85.675,85.68,85.66,85.67,777799998.0
2009-07-10 08:33:00,85.67,85.67,85.64,85.645,422000004.0
2009-07-10 08:34:00,85.65,85.655,85.59,85.61,435599999.0
2009-07-10 08:35:00,85.61,85.62,85.575,85.58,416000001.0
2009-07-10 08:36:00,85.585,85.59,85.535,85.555,1200599998.0
2009-07-10 08:37:00,85.555,85.56,85.52,85.525,789600000.0
2009-07-10 08:38:00,85.525,85.53,85.485,85.5,629400000.0
2009-07-10 08:39:00,85.5,85.515,85.49,85.5,1353800008.0
2009-07-10 08:40:00,85.5,85.53,85.5,85.515,1578800004.0
2009-07-10 08:41:00,85.52,85.535,85.45,85.455,1325599997.0
2009-07-10 08:42:00,85.455,85.47,85.44,85.47,562800007.0
2009-07-10 08:43:00,85.47,85.475,85.435,85.44,963000010.0
2009-07-10 08:44:00,85.44,85.455,85.42,85.45,1231399995.0
2009-07-10 08:45:00,85.45,85.485,85.45,85.48,1112000007.0
2009-07-10 08:46:00,85.475,85.485,85.465,85.485,405400000.0
2009-07-10 08:47:00,85.485,85.5,85.455,85.46,564600000.0
2009-07-10 08:48:00,85.46,85.48,85.45,85.455,626400002.0
2009-07-10 08:49:00,85.455,85.455,85.375,85.375,1096400000.0
2009-07-10 08:50:00,85.375,85.39,85.315,85.32,1122400003.0
2009-07-10 08:51:00,85.32,85.34,85.305,85.34,1133800002.0
2009-07-10 08:52:00,85.34,85.365,85.285,85.315,721200001.0
2009-07-10 08:53:00,85.315,85.325,85.28,85.3,894600000.0
2009-07-10 08:54:00,85.305,85.335,85.305,85.335,552199998.0
2009-07-10 08:55:00,85.335,85.34,85.285,85.285,556800004.0
2009-07-10 08:56:00,85.285,85.3,85.26,85.26,755599999.0
2009-07-10 08:57:00,85.27,85.27,85.245,85.25,755599997.0
2009-07-10 08:58:00,85.25,85.29,85.24,85.285,596400002.0
2009-07-10 08:59:00,85.28,85.33,85.27,85.315,846399996.0
2009-07-10 09:00:00,85.325,85.365,85.315,85.365,630800001.0
2009-07-10 09:01:00,85.36,85.385,85.345,85.385,495800003.0
2009-07-10 09:02:00,85.39,85.39,85.33,85.34,848000001.0
2009-07-10 09:03:00,85.34,85.355,85.33,85.33,838200005.0
2009-07-10 09:04:00,85.335,85.34,85.31,85.335,557999999.0
2009-07-10 09:05:00,85.335,85.34,85.29,85.3,606400001.0
2009-07-10 09:06:00,85.3,85.34,85.295,85.335,775800003.0
2009-07-10 09:07:00,85.335,85.335,85.21,85.21,1294000008.0
2009-07-10 09:08:00,85.21,85.255,85.165,85.165,1296399997.0
2009-07-10 09:09:00,85.17,85.19,85.155,85.185,999400010.0
2009-07-10 09:10:00,85.185,85.245,85.185,85.235,952800000.0
2009-07-10 09:11:00,85.24,85.245,85.205,85.225,1191400008.0
2009-07-10 09:12:00,85.2,85.26,85.2,85.23,1373599998.0
2009-07-10 09:13:00,85.235,85.26,85.22,85.24,669600000.0
2009-07-10 09:14:00,85.225,85.23,85.2,85.215,734799996.0
2009-07-10 09:15:00,85.22,85.235,85.205,85.205,579599999.0
2009-07-10 09:16:00,85.2,85.22,85.115,85.115,934000002.0
2009-07-10 09:17:00,85.11,85.115,84.99,84.99,1023799994.0
2009-07-10 09:18:00,85.0,85.055,84.99,84.99,516800000.0
2009-07-10 09:19:00,84.98,85.025,84.98,84.995,1585799995.0
2009-07-10 09:20:00,84.995,85.035,84.985,85.035,989399997.0
2009-07-10 09:21:00,85.035,85.075,85.03,85.06,849600006.0
2009-07-10 09:22:00,85.06,85.07,85.025,85.03,643599999.0
2009-07-10 09:23:00,85.03,85.035,84.94,84.955,659999998.0
2009-07-10 09:24:00,84.965,84.975,84.945,84.975,755000001.0
2009-07-10 09:25:00,84.975,84.985,84.955,84.96,905000001.0
2009-07-10 09:26:00,84.96,84.985,84.95,84.98,681200000.0
2009-07-10 09:27:00,84.985,85.01,84.975,85.0,442000002.0
2009-07-10 09:28:00,85.005,85.055,85.005,85.04,632200003.0
2009-07-10 09:29:00,85.045,85.09,85.04,85.09,731400002.0
2009-07-10 09:30:00,85.085,85.085,84.995,85.01,1194200002.0
2009-07-10 09:31:00,85.02,85.025,84.99,84.995,1128199986.0
2009-07-10 09:32:00,84.995,85.065,84.995,85.05,893199996.0
2009-07-10 09:33:00,85.055,85.055,85.03,85.045,614600001.0
2009-07-10 09:34:00,85.055,85.075,85.04,85.06,974200001.0
2009-07-10 09:35:00,85.065,85.13,85.065,85.1,825600003.0
2009-07-10 09:36:00,85.1,85.18,85.1,85.175,1077000005.0
2009-07-10 09:37:00,85.17,85.185,85.145,85.185,743200003.0
2009-07-10 09:38:00,85.175,85.21,85.155,85.2,992800001.0
2009-07-10 09:39:00,85.2,85.2,85.17,85.195,1046199999.0
2009-07-10 09:40:00,85.195,85.195,85.17,85.17,1106800003.0
2009-07-10 09:41:00,85.17,85.175,85.14,85.145,1215000000.0
2009-07-10 09:42:00,85.11,85.125,85.105,85.115,383200001.0
2009-07-10 09:43:00,85.11,85.115,85.08,85.09,702799998.0
2009-07-10 09:44:00,85.095,85.105,85.035,85.035,855600001.0
2009-07-10 09:45:00,85.035,85.06,85.035,85.06,1052800000.0
2009-07-10 09:46:00,85.06,85.085,85.04,85.08,645600001.0
2009-07-10 09:47:00,85.08,85.09,85.08,85.09,492799997.0
2009-07-10 09:48:00,85.09,85.125,85.08,85.12,710000004.0
2009-07-10 09:49:00,85.11,85.125,85.105,85.125,300200000.0
2009-07-10 09:50:00,85.13,85.13,85.09,85.1,1221199995.0
2009-07-10 09:51:00,85.1,85.105,85.045,85.07,531199999.0
2009-07-10 09:52:00,85.07,85.1,85.07,85.09,505400000.0
2009-07-10 09:53:00,85.095,85.105,85.085,85.09,459199999.0
2009-07-10 09:54:00,85.09,85.095,85.065,85.065,695999999.0
2009-07-10 09:55:00,85.07,85.07,85.045,85.055,828800000.0
2009-07-10 09:56:00,85.05,85.05,85.025,85.05,842799997.0
2009-07-10 09:57:00,85.05,85.09,85.05,85.09,968600004.0
2009-07-10 09:58:00,85.09,85.13,85.07,85.12,1061800000.0
2009-07-10 09:59:00,85.12,85.16,85.12,85.15,752399998.0
2009-07-10 10:00:00,85.15,85.16,85.13,85.13,1236800005.0
2009-07-10 10:01:00,85.13,85.145,85.12,85.125,638000002.0
2009-07-10 10:02:00,85.125,85.135,85.11,85.13,1052399998.0
2009-07-10 10:03:00,85.13,85.15,85.115,85.13,984400002.0
2009-07-10 10:04:00,85.13,85.155,85.13,85.145,1408800007.0
2009-07-10 10:05:00,85.15,85.205,85.14,85.2,1086599997.0
2009-07-10 10:06:00,85.2,85.215,85.175,85.19,1148799991.0
2009-07-10 10:07:00,85.19,85.22,85.18,85.21,1205599994.0
2009-07-10 10:08:00,85.205,85.21,85.185,85.185,861599998.0
2009-07-10 10:09:00,85.185,85.2,85.145,85.195,1461400004.0
2009-07-10 10:10:00,85.195,85.2,85.19,85.195,760399983.0
2009-07-10 10:11:00,85.195,85.24,85.195,85.24,511599999.0
2009-07-10 10:12:00,85.235,85.27,85.235,85.265,1485800001.0
2009-07-10 10:13:00,85.265,85.27,85.235,85.25,1547800007.0
2009-07-10 10:14:00,85.25,85.315,85.24,85.315,941200003.0
2009-07-10 10:15:00,85.33,85.355,85.32,85.335,756600002.0
2009-07-10 10:16:00,85.335,85.35,85.33,85.345,836799998.0
2009-07-10 10:17:00,85.35,85.365,85.315,85.335,797400005.0
2009-07-10 10:18:00,85.33,85.345,85.315,85.315,434200002.0
2009-07-10 10:19:00,85.32,85.325,85.305,85.305,1042200003.0
2009-07-10 10:20:00,85.305,85.325,85.3,85.31,566200000.0
2009-07-10 10:21:00,85.305,85.315,85.27,85.28,1123799989.0
2009-07-10 10:22:00,85.28,85.305,85.275,85.275,1194400006.0
2009-07-10 10:23:00,85.29,85.315,85.285,85.295,967400000.0
2009-07-10 10:24:00,85.295,85.315,85.28,85.28,1100999999.0
2009-07-10 10:25:00,85.28,85.29,85.26,85.265,965799994.0
2009-07-10 10:26:00,85.265,85.285,85.26,85.28,784000001.0
2009-07-10 10:27:00,85.275,85.295,85.24,85.24,987199995.0
2009-07-10 10:28:00,85.235,85.245,85.185,85.195,1027400004.0
2009-07-10 10:29:00,85.19,85.19,85.135,85.155,1110800004.0
2009-07-10 10:30:00,85.165,85.195,85.15,85.195,1141399999.0
2009-07-10 10:31:00,85.195,85.215,85.155,85.175,658600000.0
2009-07-10 10:32:00,85.17,85.175,85.135,85.155,1037799995.0
2009-07-10 10:33:00,85.16,85.175,85.155,85.155,609600002.0
2009-07-10 10:34:00,85.16,85.17,85.14,85.14,779200001.0
2009-07-10 10:35:00,85.145,85.175,85.135,85.155,1216599998.0
2009-07-10 10:36:00,85.16,85.205,85.15,85.205,1313399999.0
2009-07-10 10:37:00,85.21,85.21,85.165,85.18,1035600012.0
2009-07-10 10:38:00,85.175,85.18,85.15,85.175,895000006.0
2009-07-10 10:39:00,85.175,85.185,85.16,85.165,461599998.0
2009-07-10 10:40:00,85.165,85.175,85.15,85.16,1318200006.0
2009-07-10 10:41:00,85.16,85.185,85.16,85.17,1043800007.0
2009-07-10 10:42:00,85.175,85.215,85.17,85.2,647600001.0
2009-07-10 10:43:00,85.205,85.21,85.165,85.19,876000007.0
2009-07-10 10:44:00,85.195,85.2,85.19,85.2,486600004.0
2009-07-10 10:45:00,85.2,85.225,85.195,85.215,393200001.0
2009-07-10 10:46:00,85.22,85.225,85.2,85.205,692800000.0
2009-07-10 10:47:00,85.2,85.215,85.185,85.19,754400008.0
2009-07-10 10:48:00,85.18,85.19,85.13,85.13,550400000.0
2009-07-10 10:49:00,85.13,85.13,85.095,85.125,978000002.0
2009-07-10 10:50:00,85.125,85.135,85.085,85.085,1248000003.0
2009-07-10 10:51:00,85.085,85.085,85.02,85.04,1161200005.0
2009-07-10 10:52:00,85.045,85.075,85.045,85.075,837399996.0
2009-07-10 10:53:00,85.085,85.14,85.085,85.135,926200004.0
2009-07-10 10:54:00,85.14,85.145,85.115,85.115,714799999.0
2009-07-10 10:55:00,85.12,85.135,85.1,85.1,643000003.0
2009-07-10 10:56:00,85.1,85.105,85.065,85.065,699600001.0
2009-07-10 10:57:00,85.075,85.11,85.06,85.105,706600002.0
2009-07-10 10:58:00,85.1,85.105,85.075,85.105,673600008.0
2009-07-10 10:59:00,85.1,85.11,85.09,85.095,624400003.0
2009-07-10 11:00:00,85.095,85.12,85.085,85.11,802400004.0
2009-07-10 11:01:00,85.105,85.135,85.105,85.115,718400009.0
2009-07-10 11:02:00,85.13,85.13,85.09,85.095,500400001.0
2009-07-10 11:03:00,85.095,85.11,85.08,85.105,430799999.0
2009-07-10 11:04:00,85.105,85.125,85.095,85.11,939400013.0
2009-07-10 11:05:00,85.12,85.135,85.1,85.1,618800001.0
2009-07-10 11:06:00,85.1,85.1,85.075,85.075,646800000.0
2009-07-10 11:07:00,85.08,85.09,85.05,85.05,1230200012.0
2009-07-10 11:08:00,85.045,85.045,85.02,85.03,1025200004.0
2009-07-10 11:09:00,85.03,85.05,85.02,85.04,1073000002.0
2009-07-10 11:10:00,85.04,85.045,85.005,85.01,1281800010.0
2009-07-10 11:11:00,85.015,85.035,84.99,84.995,1719400005.0
2009-07-10 11:12:00,84.99,85.03,84.97,85.025,804999996.0
2009-07-10 11:13:00,85.025,85.04,85.01,85.04,339500001.0
2009-07-10 11:14:00,85.04,85.065,85.04,85.065,634000003.0
2009-07-10 11:15:00,85.055,85.075,85.04,85.045,743800004.0
2009-07-10 11:16:00,85.04,85.05,85.025,85.025,1280400017.0
2009-07-10 11:17:00,85.02,85.02,84.99,84.99,1124000001.0
2009-07-10 11:18:00,84.99,85.0,84.98,85.0,945200004.0
2009-07-10 11:19:00,85.0,85.015,84.975,84.98,1156200002.0
2009-07-10 11:20:00,84.98,84.98,84.945,84.965,969400003.0
2009-07-10 11:21:00,84.965,84.98,84.965,84.98,861999989.0
2009-07-10 11:22:00,84.975,84.985,84.935,84.945,1324200012.0
2009-07-10 11:23:00,84.95,84.99,84.95,84.99,973200011.0
2009-07-10 11:24:00,85.0,85.02,84.975,85.015,396500000.0
2009-07-10 11:25:00,85.015,85.015,85.005,85.015,389599997.0
2009-07-10 11:26:00,85.015,85.04,85.005,85.01,879499997.0
2009-07-10 11:27:00,85.01,85.01,84.97,85.0,897399999.0
2009-07-10 11:28:00,85.0,85.01,84.985,84.99,948800004.0
2009-07-10 11:29:00,84.99,84.995,84.955,84.995,725800006.0
2009-07-10 11:30:00,84.995,85.035,84.99,85.03,631000004.0
2009-07-10 11:31:00,85.03,85.04,85.02,85.035,590600002.0
2009-07-10 11:32:00,85.035,85.035,85.0,85.005,638800001.0
2009-07-10 11:33:00,85.005,85.02,84.975,84.98,741399999.0
2009-07-10 11:34:00,84.975,84.985,84.96,84.98,612400003.0
2009-07-10 11:35:00,84.985,84.995,84.93,84.935,706999997.0
2009-07-10 11:36:00,84.935,84.95,84.925,84.95,310800000.0
2009-07-10 11:37:00,84.95,84.96,84.94,84.95,889599997.0
2009-07-10 11:38:00,84.945,84.95,84.91,84.915,288200000.0
2009-07-10 11:39:00,84.915,84.915,84.87,84.885,601400001.0
2009-07-10 11:40:00,84.885,84.885,84.835,84.855,713800002.0
2009-07-10 11:41:00,84.855,84.885,84.845,84.855,970400008.0
2009-07-10 11:42:00,84.85,84.85,84.79,84.84,868200002.0
2009-07-10 11:43:00,84.835,84.86,84.83,84.855,738000006.0
2009-07-10 11:44:00,84.855,84.88,84.85,84.875,733200006.0
2009-07-10 11:45:00,84.875,84.915,84.86,84.905,1253399997.0
2009-07-10 11:46:00,84.905,84.92,84.87,84.875,1092400013.0
2009-07-10 11:47:00,84.88,84.9,84.865,84.89,783200001.0
2009-07-10 11:48:00,84.89,84.895,84.85,84.855,688000006.0
2009-07-10 11:49:00,84.855,84.865,84.835,84.86,1048200005.0
2009-07-10 11:50:00,84.86,84.89,84.86,84.87,834399997.0
2009-07-10 11:51:00,84.87,84.88,84.825,84.825,889200001.0
2009-07-10 11:52:00,84.825,84.84,84.815,84.84,792600005.0
2009-07-10 11:53:00,84.84,84.855,84.835,84.85,499600000.0
2009-07-10 11:54:00,84.855,84.9,84.855,84.885,914999996.0
2009-07-10 11:55:00,84.89,84.905,84.885,84.895,1004799997.0
2009-07-10 11:56:00,84.895,84.895,84.875,84.885,925800001.0
2009-07-10 11:57:00,84.885,84.895,84.88,84.885,356200003.0
2009-07-10 11:58:00,84.885,84.9,84.88,84.89,443600001.0
2009-07-10 11:59:00,84.885,84.895,84.885,84.895,372000000.0
2009-07-10 12:00:00,84.885,84.9,84.865,84.875,694000000.0
2009-07-10 12:01:00,84.875,84.895,84.86,84.88,447999998.0
2009-07-10 12:02:00,84.875,84.875,84.845,84.865,480800001.0
2009-07-10 12:03:00,84.865,84.9,84.865,84.9,522800001.0
2009-07-10 12:04:00,84.915,84.915,84.86,84.875,607599999.0
2009-07-10 12:05:00,84.875,84.9,84.84,84.875,472800002.0
2009-07-10 12:06:00,84.875,84.88,84.83,84.835,1188200001.0
2009-07-10 12:07:00,84.835,84.875,84.825,84.875,720800002.0
2009-07-10 12:08:00,84.87,84.885,84.86,84.885,518800000.0
2009-07-10 12:09:00,84.885,84.895,84.87,84.87,848800003.0
2009-07-10 12:10:00,84.875,84.885,84.84,84.84,784000000.0
2009-07-10 12:11:00,84.835,84.87,84.83,84.84,544400003.0
2009-07-10 12:12:00,84.835,84.84,84.805,84.815,979199994.0
2009-07-10 12:13:00,84.815,84.855,84.815,84.83,593999999.0
2009-07-10 12:14:00,84.835,84.9,84.835,84.89,525399998.0
2009-07-10 12:15:00,84.89,84.895,84.855,84.855,670400001.0
2009-07-10 12:16:00,84.85,84.87,84.85,84.865,692400001.0
2009-07-10 12:17:00,84.86,84.89,84.86,84.88,254000000.0
2009-07-10 12:18:00,84.88,84.88,84.845,84.86,694400000.0
2009-07-10 12:19:00,84.865,84.885,84.85,84.87,1097600003.0
2009-07-10 12:20:00,84.87,84.875,84.825,84.83,692000002.0
2009-07-10 12:21:00,84.83,84.86,84.82,84.855,490400002.0
2009-07-10 12:22:00,84.855,84.86,84.825,84.83,622400001.0
2009-07-10 12:23:00,84.83,84.865,84.83,84.86,652800001.0
2009-07-10 12:24:00,84.865,84.885,84.85,84.875,508800008.0
2009-07-10 12:25:00,84.875,84.915,84.875,84.915,277200000.0
2009-07-10 12:26:00,84.915,84.92,84.895,84.92,260800000.0
2009-07-10 12:27:00,84.915,84.915,84.875,84.875,376800000.0
2009-07-10 12:28:00,84.88,84.88,84.85,84.88,854200002.0
2009-07-10 12:29:00,84.87,84.9,84.87,84.89,972400008.0
2009-07-10 12:30:00,84.895,84.9,84.855,84.86,706799999.0
2009-07-10 12:31:00,84.865,84.885,84.855,84.86,1122800001.0
2009-07-10 12:32:00,84.855,84.875,84.855,84.87,284200001.0
2009-07-10 12:33:00,84.87,84.88,84.86,84.87,369800000.0
2009-07-10 12:34:00,84.875,84.885,84.86,84.885,818399998.0
2009-07-10 12:35:00,84.885,84.89,84.85,84.865,594999998.0
2009-07-10 12:36:00,84.865,84.955,84.865,84.94,641199998.0
2009-07-10 12:37:00,84.94,84.995,84.935,84.99,692999999.0
2009-07-10 12:38:00,84.99,84.995,84.955,84.955,840400003.0
2009-07-10 12:39:00,84.955,85.03,84.955,85.02,594200003.0
2009-07-10 12:40:00,85.02,85.035,84.98,84.98,655200002.0
2009-07-10 12:41:00,84.975,85.005,84.97,84.995,890800003.0
2009-07-10 12:42:00,84.995,84.995,84.97,84.99,329800000.0
2009-07-10 12:43:00,84.985,84.99,84.975,84.985,301600001.0
2009-07-10 12:44:00,84.99,85.035,84.985,85.035,382599998.0
2009-07-10 12:45:00,85.03,85.03,84.94,84.96,686999998.0
2009-07-10 12:46:00,84.965,84.965,84.92,84.945,498399997.0
2009-07-10 12:47:00,84.95,84.95,84.91,84.935,309000000.0
2009-07-10 12:48:00,84.935,84.965,84.935,84.96,173400000.0
2009-07-10 12:49:00,84.96,84.96,84.925,84.95,429800001.0
2009-07-10 12:50:00,84.95,84.965,84.935,84.96,904599997.0
2009-07-10 12:51:00,84.96,84.96,84.935,84.94,982600003.0
2009-07-10 12:52:00,84.935,84.94,84.93,84.935,428800005.0
2009-07-10 12:53:00,84.93,84.93,84.895,84.9,555000002.0
2009-07-10 12:54:00,84.9,84.96,84.895,84.925,534000000.0
2009-07-10 12:55:00,84.925,84.935,84.92,84.935,266200000.0
2009-07-10 12:56:00,84.93,84.935,84.92,84.935,340800000.0
2009-07-10 12:57:00,84.935,84.94,84.915,84.915,580600003.0
2009-07-10 12:58:00,84.925,84.965,84.92,84.965,605800001.0
2009-07-10 12:59:00,84.96,85.01,84.96,84.985,720399999.0
2009-07-10 13:00:00,85.0,85.035,84.985,85.015,909199996.0
2009-07-10 13:01:00,85.015,85.02,84.995,85.0,528800000.0
2009-07-10 13:02:00,85.0,85.05,84.995,85.03,606400000.0
2009-07-10 13:03:00,85.02,85.035,85.01,85.025,647799996.0
2009-07-10 13:04:00,85.025,85.05,85.025,85.03,811600005.0
2009-07-10 13:05:00,85.03,85.05,85.03,85.03,798800003.0
2009-07-10 13:06:00,85.03,85.08,85.03,85.06,674000000.0
2009-07-10 13:07:00,85.06,85.065,85.04,85.045,1000200000.0
2009-07-10 13:08:00,85.045,85.085,85.045,85.075,783400001.0
2009-07-10 13:09:00,85.075,85.135,85.07,85.11,809600003.0
2009-07-10 13:10:00,85.1,85.13,85.09,85.12,920799995.0
2009-07-10 13:11:00,85.12,85.125,85.085,85.095,1045999993.0
2009-07-10 13:12:00,85.095,85.115,85.09,85.095,683999999.0
2009-07-10 13:13:00,85.095,85.13,85.095,85.125,635400003.0
2009-07-10 13:14:00,85.12,85.14,85.095,85.105,967600004.0
2009-07-10 13:15:00,85.11,85.13,85.095,85.1,739600002.0
2009-07-10 13:16:00,85.1,85.13,85.1,85.105,784600004.0
2009-07-10 13:17:00,85.11,85.11,85.045,85.045,619400002.0
2009-07-10 13:18:00,85.045,85.05,85.015,85.03,492400000.0
2009-07-10 13:19:00,85.03,85.035,85.015,85.015,373400000.0
2009-07-10 13:20:00,85.015,85.015,84.965,84.965,950199993.0
2009-07-10 13:21:00,84.97,84.97,84.895,84.895,350800001.0
2009-07-10 13:22:00,84.885,84.965,84.885,84.955,377999999.0
2009-07-10 13:23:00,84.96,84.99,84.96,84.985,302800000.0
2009-07-10 13:24:00,85.015,85.03,84.985,85.0,538800001.0
2009-07-10 13:25:00,85.0,85.045,84.98,85.04,1106800001.0
2009-07-10 13:26:00,85.04,85.04,84.99,85.005,1029999998.0
2009-07-10 13:27:00,85.005,85.02,84.99,84.995,676400001.0
2009-07-10 13:28:00,84.99,85.025,84.99,85.01,1076000021.0
2009-07-10 13:29:00,85.01,85.025,85.01,85.025,648200003.0
2009-07-10 13:30:00,85.03,85.035,85.015,85.015,1087999996.0
2009-07-10 13:31:00,85.02,85.03,85.01,85.015,454000004.0
2009-07-10 13:32:00,85.02,85.02,85.0,85.02,563999997.0
2009-07-10 13:33:00,85.02,85.04,85.015,85.02,352799998.0
2009-07-10 13:34:00,85.015,85.03,85.005,85.02,357000001.0
2009-07-10 13:35:00,85.025,85.035,84.975,84.975,436400000.0
2009-07-10 13:36:00,84.97,84.98,84.94,84.94,428600000.0
2009-07-10 13:37:00,84.935,84.94,84.855,84.885,786600001.0
2009-07-10 13:38:00,84.875,84.9,84.875,84.89,867200002.0
2009-07-10 13:39:00,84.89,84.92,84.88,84.895,974400004.0
2009-07-10 13:40:00,84.9,84.945,84.9,84.945,466599998.0
2009-07-10 13:41:00,84.94,84.99,84.935,84.985,663400002.0
2009-07-10 13:42:00,84.99,85.005,84.97,85.005,853000003.0
2009-07-10 13:43:00,85.005,85.005,84.98,84.98,839799999.0
2009-07-10 13:44:00,84.98,84.985,84.96,84.965,552000003.0
2009-07-10 13:45:00,84.96,84.975,84.96,84.965,408400009.0
2009-07-10 13:46:00,84.965,84.97,84.905,84.92,842999997.0
2009-07-10 13:47:00,84.915,84.925,84.86,84.865,855800005.0
2009-07-10 13:48:00,84.865,84.915,84.865,84.895,1082200000.0
2009-07-10 13:49:00,84.895,84.9,84.845,84.845,911000000.0
2009-07-10 13:50:00,84.845,84.88,84.835,84.855,563399998.0
2009-07-10 13:51:00,84.865,84.89,84.815,84.84,572800001.0
2009-07-10 13:52:00,84.835,84.845,84.82,84.82,626200001.0
2009-07-10 13:53:00,84.82,84.82,84.715,84.735,1114600000.0
2009-07-10 13:54:00,84.73,84.78,84.73,84.76,1266200004.0
2009-07-10 13:55:00,84.755,84.77,84.71,84.745,1323000009.0
2009-07-10 13:56:00,84.74,84.75,84.725,84.745,1073600005.0
2009-07-10 13:57:00,84.75,84.795,84.74,84.785,1265600014.0
2009-07-10 13:58:00,84.785,84.815,84.785,84.795,1048399992.0
2009-07-10 13:59:00,84.775,84.795,84.77,84.79,963599997.0
2009-07-10 14:00:00,84.785,84.85,84.785,84.85,591000000.0
2009-07-10 14:01:00,84.85,84.9,84.85,84.9,818000003.0
2009-07-10 14:02:00,84.9,84.9,84.885,84.885,298800000.0
2009-07-10 14:03:00,84.875,84.89,84.855,84.855,906800008.0
2009-07-10 14:04:00,84.85,84.9,84.845,84.895,949400002.0
2009-07-10 14:05:00,84.89,84.91,84.86,84.86,853200001.0
2009-07-10 14:06:00,84.855,84.865,84.81,84.81,587600003.0
2009-07-10 14:07:00,84.815,84.825,84.795,84.805,639200000.0
2009-07-10 14:08:00,84.805,84.82,84.775,84.8,745600003.0
2009-07-10 14:09:00,84.805,84.835,84.795,84.825,410800002.0
2009-07-10 14:10:00,84.81,84.825,84.78,84.785,763999998.0
2009-07-10 14:11:00,84.785,84.785,84.73,84.73,646400000.0
2009-07-10 14:12:00,84.73,84.755,84.705,84.705,643200003.0
2009-07-10 14:13:00,84.71,84.74,84.705,84.71,337200000.0
2009-07-10 14:14:00,84.71,84.715,84.68,84.685,891200007.0
2009-07-10 14:15:00,84.675,84.705,84.65,84.67,1008400002.0
2009-07-10 14:16:00,84.67,84.7,84.665,84.68,907600003.0
2009-07-10 14:17:00,84.685,84.695,84.62,84.625,890799997.0
2009-07-10 14:18:00,84.625,84.625,84.555,84.575,894399998.0
2009-07-10 14:19:00,84.575,84.61,84.575,84.61,781599998.0
2009-07-10 14:20:00,84.615,84.645,84.59,84.595,617199997.0
2009-07-10 14:21:00,84.595,84.605,84.55,84.57,517400000.0
2009-07-10 14:22:00,84.565,84.615,84.565,84.59,767800002.0
2009-07-10 14:23:00,84.595,84.6,84.565,84.59,727400004.0
2009-07-10 14:24:00,84.59,84.65,84.585,84.625,907200002.0
2009-07-10 14:25:00,84.625,84.625,84.58,84.605,751400005.0
2009-07-10 14:26:00,84.6,84.6,84.545,84.545,396399999.0
2009-07-10 14:27:00,84.545,84.545,84.45,84.455,787799999.0
2009-07-10 14:28:00,84.455,84.505,84.45,84.465,960000000.0
2009-07-10 14:29:00,84.465,84.535,84.455,84.535,1571799997.0
2009-07-10 14:30:00,84.535,84.6,84.41,84.485,1381599998.0
2009-07-10 14:31:00,84.515,84.595,84.515,84.585,839199999.0
2009-07-10 14:32:00,84.585,84.66,84.585,84.64,725200001.0
2009-07-10 14:33:00,84.64,84.645,84.58,84.62,791599996.0
2009-07-10 14:34:00,84.625,84.675,84.62,84.65,885400001.0
2009-07-10 14:35:00,84.655,84.66,84.625,84.66,710999997.0
2009-07-10 14:36:00,84.66,84.745,84.65,84.73,1304000004.0
2009-07-10 14:37:00,84.73,84.765,84.705,84.705,1191999998.0
2009-07-10 14:38:00,84.705,84.71,84.65,84.67,1013200005.0
2009-07-10 14:39:00,84.67,84.675,84.585,84.65,864000002.0
2009-07-10 14:40:00,84.645,84.68,84.64,84.675,865399996.0
2009-07-10 14:41:00,84.675,84.73,84.675,84.69,699199999.0
2009-07-10 14:42:00,84.69,84.71,84.67,84.675,491600000.0
2009-07-10 14:43:00,84.675,84.69,84.63,84.65,898599998.0
2009-07-10 14:44:00,84.65,84.755,84.65,84.755,811000000.0
2009-07-10 14:45:00,84.755,84.79,84.74,84.765,907600006.0
2009-07-10 14:46:00,84.76,84.82,84.76,84.82,613400000.0
2009-07-10 14:47:00,84.83,84.85,84.815,84.85,745200001.0
2009-07-10 14:48:00,84.85,84.9,84.825,84.845,714600001.0
2009-07-10 14:49:00,84.855,84.865,84.82,84.83,651000005.0
2009-07-10 14:50:00,84.83,84.865,84.8,84.81,383200000.0
2009-07-10 14:51:00,84.81,84.925,84.795,84.915,679800003.0
2009-07-10 14:52:00,84.915,84.915,84.85,84.86,928200001.0
2009-07-10 14:53:00,84.85,84.905,84.85,84.865,1286800006.0
2009-07-10 14:54:00,84.86,84.92,84.86,84.89,1097600006.0
2009-07-10 14:55:00,84.9,84.95,84.9,84.935,1472799990.0
2009-07-10 14:56:00,84.935,84.97,84.925,84.94,1560200010.0
2009-07-10 14:57:00,84.945,85.01,84.945,84.995,1212200005.0
2009-07-10 14:58:00,84.99,84.995,84.905,84.905,1064400002.0
2009-07-10 14:59:00,84.905,84.95,84.895,84.95,1103200006.0
2009-07-10 15:00:00,84.95,84.95,84.89,84.895,1329799993.0
2009-07-10 15:01:00,84.895,84.895,84.84,84.84,835199999.0
2009-07-10 15:02:00,84.84,84.84,84.79,84.79,654600000.0
2009-07-10 15:03:00,84.79,84.8,84.735,84.735,916999998.0
2009-07-10 15:04:00,84.735,84.745,84.665,84.69,1110200003.0
2009-07-10 15:05:00,84.685,84.805,84.685,84.8,1144400001.0
2009-07-10 15:06:00,84.8,84.8,84.745,84.75,1089400002.0
2009-07-10 15:07:00,84.75,84.755,84.69,84.72,1016999993.0
2009-07-10 15:08:00,84.73,84.75,84.7,84.74,806600001.0
2009-07-10 15:09:00,84.735,84.8,84.735,84.765,642999999.0
2009-07-10 15:10:00,84.76,84.765,84.71,84.715,1089799992.0
2009-07-10 15:11:00,84.715,84.715,84.685,84.715,829400003.0
2009-07-10 15:12:00,84.715,84.715,84.695,84.71,529000000.0
2009-07-10 15:13:00,84.705,84.735,84.7,84.73,729399999.0
2009-07-10 15:14:00,84.725,84.73,84.71,84.725,830999997.0
2009-07-10 15:15:00,84.725,84.78,84.725,84.75,432800002.0
2009-07-10 15:16:00,84.75,84.775,84.75,84.77,778399998.0
2009-07-10 15:17:00,84.765,84.775,84.745,84.76,737600000.0
2009-07-10 15:18:00,84.755,84.785,84.745,84.775,962199997.0
2009-07-10 15:19:00,84.77,84.77,84.73,84.755,572000005.0
2009-07-10 15:20:00,84.755,84.755,84.74,84.745,331799996.0
2009-07-10 15:21:00,84.745,84.77,84.7,84.7,1194800003.0
2009-07-10 15:22:00,84.695,84.715,84.675,84.705,1252600005.0
2009-07-10 15:23:00,84.71,84.775,84.705,84.77,761599999.0
2009-07-10 15:24:00,84.765,84.79,84.745,84.785,1432000007.0
2009-07-10 15:25:00,84.78,84.835,84.78,84.835,770600001.0
2009-07-10 15:26:00,84.84,84.86,84.84,84.84,563199999.0
2009-07-10 15:27:00,84.84,84.84,84.815,84.825,724199997.0
2009-07-10 15:28:00,84.825,84.84,84.815,84.815,819000003.0
2009-07-10 15:29:00,84.815,84.825,84.775,84.775,799399998.0
2009-07-10 15:30:00,84.775,84.8,84.75,84.79,914000001.0
2009-07-10 15:31:00,84.79,84.83,84.77,84.815,935799999.0
2009-07-10 15:32:00,84.815,84.83,84.775,84.775,1092000006.0
2009-07-10 15:33:00,84.775,84.825,84.77,84.805,1173600004.0
2009-07-10 15:34:00,84.81,84.835,84.77,84.77,962200001.0
2009-07-10 15:35:00,84.77,84.79,84.745,84.755,1464000001.0
2009-07-10 15:36:00,84.755,84.785,84.73,84.785,899800005.0
2009-07-10 15:37:00,84.78,84.84,84.755,84.84,1461800001.0
2009-07-10 15:38:00,84.845,84.845,84.805,84.825,1193600002.0
2009-07-10 15:39:00,84.825,84.85,84.8,84.8,1068000003.0
2009-07-10 15:40:00,84.8,84.87,84.8,84.86,700000002.0
2009-07-10 15:41:00,84.86,84.92,84.86,84.9,877400006.0
2009-07-10 15:42:00,84.9,85.0,84.9,84.95,852400003.0
2009-07-10 15:43:00,84.945,84.97,84.915,84.915,924399997.0
2009-07-10 15:44:00,84.895,84.935,84.89,84.915,1190800003.0
2009-07-10 15:45:00,84.915,84.97,84.91,84.965,1217199991.0
2009-07-10 15:46:00,84.965,84.975,84.94,84.95,1061000003.0
2009-07-10 15:47:00,84.95,84.96,84.915,84.935,1114200006.0
2009-07-10 15:48:00,84.935,84.99,84.935,84.985,718200000.0
2009-07-10 15:49:00,84.985,85.04,84.98,85.035,829000009.0
2009-07-10 15:50:00,85.035,85.105,85.035,85.105,1104800000.0
2009-07-10 15:51:00,85.11,85.16,85.105,85.135,1204600004.0
2009-07-10 15:52:00,85.135,85.14,85.1,85.1,1538400001.0
2009-07-10 15:53:00,85.09,85.095,85.05,85.085,1050200005.0
2009-07-10 15:54:00,85.085,85.1,85.05,85.05,1137800005.0
2009-07-10 15:55:00,85.035,85.035,84.855,84.855,1281800000.0
2009-07-10 15:56:00,84.865,84.87,84.795,84.83,1313400007.0
2009-07-10 15:57:00,84.83,84.925,84.83,84.915,1040400000.0
2009-07-10 15:58:00,84.915,84.97,84.905,84.96,1009600006.0
2009-07-10 15:59:00,84.96,84.97,84.92,84.955,1128600007.0
2009-07-10 16:00:00,84.955,84.965,84.87,84.965,1022200003.0
2009-07-10 16:01:00,84.955,84.955,84.82,84.825,1058800006.0
2009-07-10 16:02:00,84.825,84.825,84.77,84.785,1014000006.0
2009-07-10 16:03:00,84.805,84.875,84.805,84.855,1097799996.0
2009-07-10 16:04:00,84.865,85.035,84.855,84.96,1176600004.0
2009-07-10 16:05:00,84.96,84.995,84.925,84.925,941000004.0
2009-07-10 16:06:00,84.925,85.03,84.925,85.02,819600004.0
2009-07-10 16:07:00,85.02,85.025,84.94,85.0,1145000006.0
2009-07-10 16:08:00,84.995,84.995,84.9,84.935,1183800000.0
2009-07-10 16:09:00,84.935,85.005,84.91,84.98,1423200012.0
2009-07-10 16:10:00,84.98,84.995,84.945,84.98,788800005.0
2009-07-10 16:11:00,84.985,85.02,84.945,84.955,1062600007.0
2009-07-10 16:12:00,84.955,85.045,84.94,85.04,856199996.0
2009-07-10 16:13:00,85.05,85.11,85.05,85.095,1036300002.0
2009-07-10 16:14:00,85.095,85.105,85.055,85.095,1076600005.0
2009-07-10 16:15:00,85.095,85.11,85.055,85.08,1151000004.0
2009-07-10 16:16:00,85.07,85.095,85.03,85.04,1119600001.0
2009-07-10 16:17:00,85.04,85.055,85.005,85.03,917399999.0
2009-07-10 16:18:00,85.035,85.095,85.025,85.06,1032200000.0
2009-07-10 16:19:00,85.06,85.1,85.055,85.08,1277400004.0
2009-07-10 16:20:00,85.085,85.105,85.025,85.035,1142799997.0
2009-07-10 16:21:00,85.03,85.075,85.015,85.06,1235600004.0
2009-07-10 16:22:00,85.06,85.075,85.02,85.02,1050999998.0
2009-07-10 16:23:00,85.015,85.055,85.005,85.035,944800006.0
2009-07-10 16:24:00,85.025,85.07,85.025,85.065,1292200002.0
2009-07-10 16:25:00,85.065,85.08,85.03,85.045,711600000.0
2009-07-10 16:26:00,85.035,85.055,85.005,85.015,870300004.0
2009-07-10 16:27:00,85.015,85.03,85.0,85.02,724000009.0
2009-07-10 16:28:00,85.02,85.055,85.02,85.04,511200000.0
2009-07-10 16:29:00,85.04,85.085,85.04,85.085,496200002.0
2009-07-10 16:30:00,85.08,85.09,85.035,85.04,1211200013.0
2009-07-10 16:31:00,85.04,85.04,84.99,85.005,734800002.0
2009-07-10 16:32:00,85.005,85.035,84.99,85.025,741800004.0
2009-07-10 16:33:00,85.03,85.05,85.015,85.04,944400001.0
2009-07-10 16:34:00,85.04,85.075,85.04,85.055,660200002.0
2009-07-10 16:35:00,85.06,85.085,85.055,85.055,892199994.0
2009-07-10 16:36:00,85.05,85.095,85.025,85.085,973200001.0
2009-07-10 16:37:00,85.085,85.09,85.06,85.065,836200004.0
2009-07-10 16:38:00,85.075,85.08,84.985,85.0,751399999.0
2009-07-10 16:39:00,85.0,85.005,84.97,84.975,579399999.0
2009-07-10 16:40:00,84.96,84.96,84.935,84.935,967200001.0
2009-07-10 16:41:00,84.935,84.965,84.925,84.93,1012200005.0
2009-07-10 16:42:00,84.925,84.975,84.925,84.97,1051400004.0
2009-07-10 16:43:00,84.965,84.97,84.935,84.94,1362400013.0
2009-07-10 16:44:00,84.94,84.94,84.88,84.88,915600000.0
2009-07-10 16:45:00,84.885,84.92,84.87,84.92,757200003.0
2009-07-10 16:46:00,84.935,84.985,84.93,84.975,842800001.0
2009-07-10 16:47:00,84.98,85.025,84.945,84.965,1036200004.0
2009-07-10 16:48:00,84.975,84.995,84.97,84.975,1074400001.0
2009-07-10 16:49:00,84.985,85.005,84.965,84.965,1142600001.0
2009-07-10 16:50:00,84.965,84.99,84.955,84.99,910400001.0
2009-07-10 16:51:00,84.985,85.0,84.94,84.95,767600000.0
2009-07-10 16:52:00,84.95,84.975,84.94,84.965,657000004.0
2009-07-10 16:53:00,84.965,84.98,84.925,84.925,981599999.0
2009-07-10 16:54:00,84.925,84.96,84.915,84.95,867200000.0
2009-07-10 16:55:00,84.955,84.985,84.92,84.97,932200003.0
2009-07-10 16:56:00,84.97,85.015,84.97,85.005,819400013.0
2009-07-10 16:57:00,85.0,85.0,84.95,84.98,812200009.0
2009-07-10 16:58:00,84.98,84.995,84.96,84.975,1010000000.0
2009-07-10 16:59:00,84.975,84.98,84.91,84.96,883999999.0
2009-07-10 17:00:00,84.955,84.97,84.905,84.915,817000000.0
2009-07-10 17:01:00,84.915,84.915,84.88,84.89,1334600002.0
2009-07-10 17:02:00,84.905,84.955,84.9,84.94,565199999.0
2009-07-10 17:03:00,84.945,84.945,84.9,84.905,192000000.0
2009-07-10 17:04:00,84.9,84.91,84.85,84.85,864799998.0
2009-07-10 17:05:00,84.85,84.885,84.78,84.78,780900001.0
2009-07-10 17:06:00,84.775,84.85,84.775,84.85,413000000.0
2009-07-10 17:07:00,84.845,84.865,84.825,84.865,258800000.0
2009-07-10 17:08:00,84.865,84.895,84.86,84.875,432800000.0
2009-07-10 17:09:00,84.895,84.925,84.895,84.905,339200000.0
2009-07-10 17:10:00,84.895,84.9,84.8,84.805,302000001.0
2009-07-10 17:11:00,84.805,84.825,84.79,84.815,408200000.0
2009-07-10 17:12:00,84.81,84.87,84.805,84.87,214200000.0
2009-07-10 17:13:00,84.87,84.875,84.795,84.815,348400000.0
2009-07-10 17:14:00,84.81,84.82,84.8,84.82,228000000.0
2009-07-10 17:15:00,84.81,84.83,84.7,84.78,634400004.0
2009-07-10 17:16:00,84.78,84.815,84.59,84.59,745000002.0
2009-07-10 17:17:00,84.585,84.885,84.555,84.84,939400005.0
2009-07-10 17:18:00,84.835,84.845,84.715,84.73,839200003.0
2009-07-10 17:19:00,84.73,84.75,84.675,84.74,1130200009.0
2009-07-10 17:20:00,84.735,84.75,84.665,84.7,1242799997.0
2009-07-10 17:21:00,84.69,84.71,84.665,84.685,1017400010.0
2009-07-10 17:22:00,84.685,84.695,84.615,84.635,1346599995.0
2009-07-10 17:23:00,84.635,84.645,84.605,84.64,1329400000.0
2009-07-10 17:24:00,84.625,84.65,84.605,84.645,1143400001.0
2009-07-10 17:25:00,84.65,84.65,84.5,84.505,1116000004.0
2009-07-10 17:26:00,84.5,84.61,84.495,84.605,1068600004.0
2009-07-10 17:27:00,84.615,84.69,84.59,84.685,388999999.0
2009-07-10 17:28:00,84.685,84.695,84.625,84.625,790000000.0
2009-07-10 17:29:00,84.625,84.66,84.61,84.645,1442400008.0
2009-07-10 17:30:00,84.645,84.79,84.64,84.79,420400001.0
2009-07-10 17:31:00,84.785,84.885,84.775,84.785,630200003.0
2009-07-10 17:32:00,84.79,84.905,84.745,84.905,421800001.0
2009-07-10 17:33:00,84.91,84.965,84.87,84.895,451000002.0
2009-07-10 17:34:00,84.9,84.92,84.865,84.91,354199999.0
2009-07-10 17:35:00,84.915,84.945,84.895,84.895,612799999.0
2009-07-10 17:36:00,84.895,84.92,84.875,84.895,1279000005.0
2009-07-10 17:37:00,84.895,84.905,84.86,84.875,304200000.0
2009-07-10 17:38:00,84.875,84.88,84.835,84.85,378600000.0
2009-07-10 17:39:00,84.865,84.885,84.835,84.875,463600000.0
2009-07-10 17:40:00,84.875,84.89,84.86,84.86,884799987.0
2009-07-10 17:41:00,84.86,85.0,84.84,84.995,1083199999.0
2009-07-10 17:42:00,84.995,84.995,84.945,84.965,613200000.0
2009-07-10 17:43:00,84.965,85.0,84.955,84.98,582200000.0
2009-07-10 17:44:00,84.98,84.99,84.945,84.945,678599997.0
2009-07-10 17:45:00,84.945,84.95,84.875,84.895,824800004.0
2009-07-10 17:46:00,84.9,84.965,84.9,84.965,718200003.0
2009-07-10 17:47:00,84.965,84.975,84.945,84.965,561200002.0
2009-07-10 17:48:00,84.955,84.985,84.945,84.97,927600000.0
2009-07-10 17:49:00,84.97,84.98,84.945,84.965,830000004.0
2009-07-10 17:50:00,84.965,85.0,84.96,84.985,675600001.0
2009-07-10 17:51:00,84.985,85.06,84.985,85.045,461600002.0
2009-07-10 17:52:00,85.045,85.045,85.005,85.015,547600000.0
2009-07-10 17:53:00,85.015,85.03,85.0,85.0,687000004.0
2009-07-10 17:54:00,85.0,85.055,84.99,85.025,860799997.0
2009-07-10 17:55:00,85.025,85.03,85.005,85.025,213600000.0
2009-07-10 17:56:00,85.02,85.03,85.0,85.03,380399999.0
2009-07-10 17:57:00,85.03,85.04,84.995,85.01,484400000.0
2009-07-10 17:58:00,85.01,85.045,84.995,85.035,412400000.0
2009-07-10 17:59:00,85.035,85.055,85.01,85.04,382000000.0
2009-07-10 18:00:00,85.035,85.075,85.0,85.045,452000001.0
2009-07-10 18:01:00,85.045,85.065,85.03,85.035,619200000.0
2009-07-10 18:02:00,85.035,85.035,85.005,85.005,272600000.0
2009-07-10 18:03:00,85.005,85.01,84.97,84.99,530599998.0
2009-07-10 18:04:00,84.99,85.005,84.985,85.0,435000000.0
2009-07-10 18:05:00,85.005,85.01,84.995,85.0,394799997.0
2009-07-10 18:06:00,84.995,85.06,84.995,85.055,1002400002.0
2009-07-10 18:07:00,85.055,85.08,85.05,85.07,593400001.0
2009-07-10 18:08:00,85.075,85.11,85.065,85.065,639600003.0
2009-07-10 18:09:00,85.065,85.085,85.06,85.07,285600001.0
2009-07-10 18:10:00,85.065,85.07,85.02,85.02,452600000.0
2009-07-10 18:11:00,85.02,85.03,85.0,85.01,470400001.0
2009-07-10 18:12:00,85.0,85.01,84.995,84.995,451200001.0
2009-07-10 18:13:00,84.99,84.995,84.985,84.985,185200000.0
2009-07-10 18:14:00,84.985,85.0,84.98,84.995,188800000.0
2009-07-10 18:15:00,84.99,85.02,84.99,84.995,462000001.0
2009-07-10 18:16:00,84.995,85.06,84.995,85.05,584000001.0
2009-07-10 18:17:00,85.05,85.095,85.05,85.085,475800000.0
2009-07-10 18:18:00,85.085,85.105,85.055,85.09,534200001.0
2009-07-10 18:19:00,85.085,85.095,85.065,85.095,403800000.0
2009-07-10 18:20:00,85.095,85.1,85.085,85.095,255600000.0
2009-07-10 18:21:00,85.095,85.095,85.045,85.045,550800000.0
2009-07-10 18:22:00,85.045,85.055,85.01,85.02,499600000.0
2009-07-10 18:23:00,85.025,85.045,85.02,85.035,236200001.0
2009-07-10 18:24:00,85.015,85.025,85.01,85.015,335800001.0
2009-07-10 18:25:00,85.01,85.04,85.005,85.035,256600000.0
2009-07-10 18:26:00,85.035,85.04,85.015,85.015,348000002.0
2009-07-10 18:27:00,85.01,85.015,85.01,85.015,109800000.0
2009-07-10 18:28:00,85.015,85.015,84.995,84.995,119200000.0
2009-07-10 18:29:00,84.995,85.035,84.98,85.035,312800000.0
2009-07-10 18:30:00,85.035,85.035,84.95,84.95,384600000.0
2009-07-10 18:31:00,84.95,84.96,84.93,84.935,331600001.0
2009-07-10 18:32:00,84.935,84.955,84.91,84.92,466000000.0
2009-07-10 18:33:00,84.92,84.94,84.92,84.925,471600001.0
2009-07-10 18:34:00,84.925,84.955,84.92,84.92,723600004.0
2009-07-10 18:35:00,84.92,84.95,84.915,84.945,348400000.0
2009-07-10 18:36:00,84.955,84.99,84.94,84.99,531600000.0
2009-07-10 18:37:00,84.99,85.01,84.98,85.0,646999998.0
2009-07-10 18:38:00,85.005,85.035,85.005,85.035,236800001.0
2009-07-10 18:39:00,85.035,85.035,85.015,85.025,529600001.0
2009-07-10 18:40:00,85.02,85.085,85.02,85.075,364800000.0
2009-07-10 18:41:00,85.07,85.075,85.03,85.05,397800000.0
2009-07-10 18:42:00,85.04,85.075,85.04,85.06,414800000.0
2009-07-10 18:43:00,85.065,85.075,85.055,85.07,346800000.0
2009-07-10 18:44:00,85.065,85.105,85.06,85.095,360800000.0
2009-07-10 18:45:00,85.09,85.095,85.075,85.08,287200000.0
2009-07-10 18:46:00,85.085,85.115,85.08,85.105,482600000.0
2009-07-10 18:47:00,85.105,85.11,85.07,85.1,650400004.0
2009-07-10 18:48:00,85.1,85.11,85.065,85.065,656000000.0
2009-07-10 18:49:00,85.06,85.095,85.06,85.09,488800002.0
2009-07-10 18:50:00,85.09,85.09,85.045,85.045,324400000.0
2009-07-10 18:51:00,85.045,85.06,85.015,85.06,822800001.0
2009-07-10 18:52:00,85.06,85.085,85.055,85.075,376200000.0
2009-07-10 18:53:00,85.075,85.09,85.06,85.09,822599999.0
2009-07-10 18:54:00,85.085,85.085,85.05,85.075,261600000.0
2009-07-10 18:55:00,85.07,85.125,85.07,85.11,180000000.0
2009-07-10 18:56:00,85.105,85.115,85.08,85.115,444200000.0
2009-07-10 18:57:00,85.11,85.11,85.075,85.09,218000000.0
2009-07-10 18:58:00,85.085,85.115,85.085,85.115,192800000.0
2009-07-10 18:59:00,85.115,85.14,85.095,85.14,510000001.0
2009-07-10 19:00:00,85.135,85.16,85.12,85.125,741000000.0
2009-07-10 19:01:00,85.125,85.16,85.125,85.14,747999994.0
2009-07-10 19:02:00,85.14,85.185,85.135,85.17,547600001.0
2009-07-10 19:03:00,85.175,85.2,85.175,85.19,533200000.0
2009-07-10 19:04:00,85.19,85.19,85.155,85.175,1097199997.0
2009-07-10 19:05:00,85.18,85.215,85.15,85.21,794199998.0
2009-07-10 19:06:00,85.21,85.225,85.21,85.215,557600000.0
2009-07-10 19:07:00,85.215,85.23,85.215,85.225,367200000.0
2009-07-10 19:08:00,85.225,85.235,85.21,85.215,599999998.0
2009-07-10 19:09:00,85.215,85.225,85.21,85.22,523200000.0
2009-07-10 19:10:00,85.22,85.235,85.205,85.205,384600000.0
2009-07-10 19:11:00,85.205,85.21,85.195,85.21,319199999.0
2009-07-10 19:12:00,85.2,85.215,85.2,85.205,178400000.0
2009-07-10 19:13:00,85.205,85.21,85.16,85.185,472000000.0
2009-07-10 19:14:00,85.185,85.215,85.175,85.195,585000001.0
2009-07-10 19:15:00,85.185,85.205,85.135,85.135,696599999.0
2009-07-10 19:16:00,85.14,85.18,85.13,85.17,626400000.0
2009-07-10 19:17:00,85.17,85.21,85.165,85.195,436800002.0
2009-07-10 19:18:00,85.195,85.2,85.185,85.185,242400000.0
2009-07-10 19:19:00,85.185,85.19,85.175,85.19,394600000.0
2009-07-10 19:20:00,85.185,85.185,85.155,85.155,615200002.0
2009-07-10 19:21:00,85.15,85.155,85.125,85.125,590799999.0
2009-07-10 19:22:00,85.14,85.14,85.115,85.13,246400000.0
2009-07-10 19:23:00,85.135,85.16,85.135,85.16,364200000.0
2009-07-10 19:24:00,85.16,85.165,85.12,85.14,502200000.0
2009-07-10 19:25:00,85.14,85.15,85.12,85.13,568800000.0
2009-07-10 19:26:00,85.135,85.145,85.11,85.115,661600001.0
2009-07-10 19:27:00,85.12,85.12,85.105,85.12,350999999.0
2009-07-10 19:28:00,85.12,85.145,85.11,85.12,655800000.0
2009-07-10 19:29:00,85.115,85.115,85.05,85.05,789200000.0
2009-07-10 19:30:00,85.05,85.095,85.03,85.09,733600001.0
2009-07-10 19:31:00,85.085,85.09,85.05,85.07,575400001.0
2009-07-10 19:32:00,85.07,85.07,85.055,85.065,404600002.0
2009-07-10 19:33:00,85.065,85.095,85.06,85.095,554800000.0
2009-07-10 19:34:00,85.095,85.11,85.085,85.1,650399999.0
2009-07-10 19:35:00,85.1,85.105,85.095,85.105,187199996.0
2009-07-10 19:36:00,85.105,85.13,85.105,85.125,239600000.0
2009-07-10 19:37:00,85.125,85.19,85.125,85.185,749800001.0
2009-07-10 19:38:00,85.185,85.205,85.18,85.185,315200000.0
2009-07-10 19:39:00,85.18,85.18,85.165,85.175,154800000.0
2009-07-10 19:40:00,85.195,85.21,85.175,85.18,333200000.0
2009-07-10 19:41:00,85.19,85.2,85.18,85.2,394400000.0
2009-07-10 19:42:00,85.195,85.21,85.185,85.21,377799999.0
2009-07-10 19:43:00,85.205,85.235,85.2,85.235,348000000.0
2009-07-10 19:44:00,85.235,85.29,85.235,85.28,642399999.0
2009-07-10 19:45:00,85.28,85.29,85.26,85.275,481400000.0
2009-07-10 19:46:00,85.27,85.27,85.245,85.255,318000000.0
2009-07-10 19:47:00,85.255,85.275,85.2,85.21,831399999.0
2009-07-10 19:48:00,85.21,85.22,85.205,85.21,1073599995.0
2009-07-10 19:49:00,85.21,85.215,85.175,85.18,544800000.0
2009-07-10 19:50:00,85.18,85.185,85.17,85.175,473600000.0
2009-07-10 19:51:00,85.175,85.185,85.175,85.18,154400000.0
2009-07-10 19:52:00,85.18,85.205,85.18,85.19,703800001.0
2009-07-10 19:53:00,85.19,85.2,85.16,85.175,465200001.0
2009-07-10 19:54:00,85.175,85.19,85.175,85.185,382000002.0
2009-07-10 19:55:00,85.185,85.185,85.13,85.165,568400003.0
2009-07-10 19:56:00,85.165,85.175,85.155,85.16,254799999.0
2009-07-10 19:57:00,85.165,85.185,85.165,85.17,184799999.0
2009-07-10 19:58:00,85.175,85.2,85.17,85.19,403800000.0
2009-07-10 19:59:00,85.2,85.22,85.195,85.2,377000001.0
2009-07-10 20:00:00,85.21,85.215,85.18,85.18,231600000.0
2009-07-10 20:01:00,85.18,85.18,85.125,85.155,440200000.0
2009-07-10 20:02:00,85.15,85.2,85.15,85.175,499600000.0
2009-07-10 20:03:00,85.175,85.18,85.165,85.175,267800000.0
2009-07-10 20:04:00,85.17,85.185,85.17,85.185,124600000.0
2009-07-10 20:05:00,85.2,85.2,85.145,85.17,563800000.0
2009-07-10 20:06:00,85.17,85.175,85.14,85.175,384000000.0
2009-07-10 20:07:00,85.175,85.2,85.17,85.185,295200000.0
2009-07-10 20:08:00,85.185,85.2,85.165,85.165,384399999.0
2009-07-10 20:09:00,85.165,85.165,85.125,85.135,669800000.0
2009-07-10 20:10:00,85.135,85.14,85.125,85.13,237800000.0
2009-07-10 20:11:00,85.13,85.13,85.055,85.065,721800000.0
2009-07-10 20:12:00,85.065,85.11,85.045,85.105,592000002.0
2009-07-10 20:13:00,85.105,85.115,85.06,85.06,494399998.0
2009-07-10 20:14:00,85.055,85.115,85.055,85.115,327600000.0
2009-07-10 20:15:00,85.11,85.115,85.095,85.1,368800002.0
2009-07-10 20:16:00,85.1,85.1,85.06,85.095,399600001.0
2009-07-10 20:17:00,85.095,85.11,85.09,85.105,396800001.0
2009-07-10 20:18:00,85.1,85.14,85.095,85.14,480399999.0
2009-07-10 20:19:00,85.14,85.185,85.14,85.18,781999997.0
2009-07-10 20:20:00,85.18,85.195,85.17,85.18,356000000.0
2009-07-10 20:21:00,85.18,85.185,85.14,85.16,388600000.0
2009-07-10 20:22:00,85.16,85.18,85.14,85.145,732199998.0
2009-07-10 20:23:00,85.145,85.17,85.145,85.17,434000000.0
2009-07-10 20:24:00,85.17,85.17,85.105,85.105,547800000.0
2009-07-10 20:25:00,85.105,85.12,85.1,85.11,312999999.0
2009-07-10 20:26:00,85.11,85.11,85.08,85.095,727199999.0
2009-07-10 20:27:00,85.095,85.1,85.09,85.09,249800000.0
2009-07-10 20:28:00,85.09,85.115,85.09,85.115,329400000.0
2009-07-10 20:29:00,85.11,85.145,85.1,85.145,406400000.0
2009-07-10 20:30:00,85.15,85.18,85.15,85.155,442000001.0
2009-07-10 20:31:00,85.155,85.17,85.155,85.155,911600000.0
2009-07-10 20:32:00,85.155,85.175,85.13,85.135,326800000.0
2009-07-10 20:33:00,85.135,85.15,85.125,85.14,262000001.0
2009-07-10 20:34:00,85.14,85.14,85.13,85.13,256800001.0
2009-07-10 20:35:00,85.135,85.155,85.135,85.145,311200000.0
2009-07-10 20:36:00,85.145,85.16,85.145,85.16,149600000.0
2009-07-10 20:37:00,85.16,85.18,85.155,85.16,493199998.0
2009-07-10 20:38:00,85.16,85.175,85.16,85.16,271200002.0
2009-07-10 20:39:00,85.16,85.16,85.14,85.145,423200002.0
2009-07-10 20:40:00,85.145,85.15,85.11,85.15,409800000.0
2009-07-10 20:41:00,85.15,85.16,85.14,85.15,398000000.0
2009-07-10 20:42:00,85.15,85.18,85.145,85.17,348000000.0
2009-07-10 20:43:00,85.17,85.17,85.155,85.17,412000001.0
2009-07-10 20:44:00,85.17,85.18,85.16,85.16,1018999993.0
2009-07-10 20:45:00,85.16,85.165,85.125,85.15,555000002.0
2009-07-10 20:46:00,85.15,85.155,85.14,85.14,226000000.0
2009-07-10 20:47:00,85.13,85.15,85.13,85.15,191400000.0
2009-07-10 20:48:00,85.15,85.15,85.105,85.11,370000000.0
2009-07-10 20:49:00,85.11,85.165,85.11,85.16,299200000.0
2009-07-10 20:50:00,85.155,85.17,85.13,85.135,651600006.0
2009-07-10 20:51:00,85.145,85.17,85.12,85.12,533600001.0
2009-07-10 20:52:00,85.12,85.155,85.11,85.13,485200000.0
2009-07-10 20:53:00,85.13,85.145,85.115,85.13,875799994.0
2009-07-10 20:54:00,85.135,85.135,85.11,85.125,517600000.0
2009-07-10 20:55:00,85.125,85.145,85.1,85.14,595999996.0
2009-07-10 20:56:00,85.145,85.145,85.115,85.12,196000000.0
2009-07-10 20:57:00,85.12,85.14,85.115,85.14,474800000.0
2009-07-10 20:58:00,85.14,85.165,85.13,85.15,420800002.0
2009-07-10 20:59:00,85.16,85.16,85.125,85.13,402400000.0
2009-07-10 21:00:00,85.13,85.14,85.115,85.125,573200004.0
2009-07-10 21:01:00,85.125,85.14,85.125,85.14,457599997.0
2009-07-10 21:02:00,85.14,85.15,85.12,85.15,386600000.0
2009-07-10 21:03:00,85.16,85.175,85.15,85.15,430199998.0
2009-07-10 21:04:00,85.16,85.16,85.09,85.15,554800002.0
2009-07-10 21:05:00,85.145,85.15,85.11,85.14,423400005.0
2009-07-10 21:06:00,85.135,85.135,85.115,85.13,282200001.0
2009-07-10 21:07:00,85.13,85.135,85.115,85.135,255000002.0
2009-07-10 21:08:00,85.135,85.135,85.11,85.125,244800000.0
2009-07-10 21:09:00,85.12,85.125,85.095,85.1,111800000.0
2009-07-10 21:10:00,85.1,85.12,85.1,85.12,300000000.0
2009-07-10 21:11:00,85.12,85.13,85.095,85.1,220600001.0
2009-07-10 21:12:00,85.11,85.135,85.105,85.11,227600000.0
2009-07-10 21:13:00,85.11,85.115,85.1,85.11,281800001.0
2009-07-10 21:14:00,85.115,85.13,85.105,85.11,214200000.0
2009-07-10 21:15:00,85.125,85.155,85.125,85.13,212199999.0
2009-07-10 21:16:00,85.13,85.14,85.115,85.135,427400001.0
2009-07-10 21:17:00,85.13,85.145,85.12,85.12,240600000.0
2009-07-10 21:18:00,85.115,85.13,85.115,85.125,168600000.0
2009-07-10 21:19:00,85.135,85.15,85.13,85.15,98000000.0
2009-07-10 21:20:00,85.15,85.15,85.13,85.135,102400000.0
2009-07-10 21:21:00,85.135,85.145,85.1,85.11,375000000.0
2009-07-10 21:22:00,85.105,85.12,85.1,85.115,217800000.0
2009-07-10 21:23:00,85.115,85.135,85.115,85.125,221400000.0
2009-07-10 21:24:00,85.125,85.135,85.095,85.11,305000000.0
2009-07-10 21:25:00,85.12,85.135,85.1,85.11,448800001.0
2009-07-10 21:26:00,85.11,85.145,85.085,85.14,368400000.0
2009-07-10 21:27:00,85.14,85.175,85.14,85.165,327400000.0
2009-07-10 21:28:00,85.16,85.165,85.15,85.165,181800000.0
2009-07-10 21:29:00,85.165,85.175,85.155,85.165,143600000.0
2009-07-10 21:30:00,85.165,85.175,85.155,85.175,68400000.0
2009-07-10 21:31:00,85.18,85.2,85.175,85.2,62200000.0
2009-07-10 21:32:00,85.19,85.215,85.19,85.215,91800001.0
2009-07-10 21:33:00,85.215,85.215,85.175,85.18,341400002.0
2009-07-10 21:34:00,85.175,85.18,85.175,85.175,104000002.0
2009-07-10 21:35:00,85.175,85.185,85.17,85.175,130600000.0
2009-07-10 21:36:00,85.165,85.175,85.165,85.175,86600000.0
2009-07-10 21:37:00,85.185,85.2,85.18,85.19,66400000.0
2009-07-10 21:38:00,85.19,85.2,85.19,85.195,32000000.0
2009-07-10 21:39:00,85.195,85.195,85.165,85.165,64800000.0
2009-07-10 21:40:00,85.165,85.18,85.15,85.155,203200000.0
2009-07-10 21:41:00,85.155,85.16,85.15,85.155,290000002.0
2009-07-10 21:42:00,85.15,85.175,85.15,85.155,254800002.0
2009-07-10 21:43:00,85.155,85.165,85.155,85.165,26400000.0
2009-07-10 21:44:00,85.165,85.195,85.145,85.195,396399998.0
2009-07-10 21:45:00,85.195,85.21,85.185,85.195,163200000.0
2009-07-10 21:46:00,85.205,85.21,85.2,85.205,48400000.0
2009-07-10 21:47:00,85.195,85.195,85.17,85.19,328800001.0
2009-07-10 21:48:00,85.19,85.195,85.18,85.195,113400000.0
2009-07-10 21:49:00,85.185,85.195,85.18,85.18,76400000.0
2009-07-10 21:50:00,85.2,85.205,85.17,85.185,188400002.0
2009-07-10 21:51:00,85.185,85.205,85.185,85.195,89000000.0
2009-07-10 21:52:00,85.195,85.2,85.185,85.195,50200000.0
2009-07-10 21:53:00,85.195,85.195,85.185,85.185,96000000.0
2009-07-10 21:54:00,85.165,85.175,85.155,85.17,165600001.0
2009-07-10 21:55:00,85.17,85.175,85.165,85.175,263800003.0
2009-07-10 21:56:00,85.17,85.18,85.165,85.165,123200003.0
2009-07-10 21:57:00,85.17,85.175,85.165,85.175,21000000.0
2009-07-10 21:58:00,85.18,85.18,85.17,85.175,453199997.0
2009-07-10 21:59:00,85.17,85.175,85.165,85.17,50400000.0
2009-07-10 22:00:00,85.17,85.175,85.14,85.14,195000001.0
2009-07-10 22:01:00,85.145,85.15,85.14,85.15,97000002.0
2009-07-10 22:02:00,85.145,85.15,85.135,85.15,226400002.0
2009-07-10 22:03:00,85.15,85.16,85.15,85.16,31800001.0
2009-07-10 22:04:00,85.16,85.16,85.15,85.155,131599999.0
2009-07-10 22:05:00,85.155,85.155,85.14,85.145,231599998.0
2009-07-10 22:06:00,85.145,85.195,85.145,85.195,385399999.0
2009-07-10 22:07:00,85.195,85.195,85.165,85.175,558600005.0
2009-07-10 22:08:00,85.175,85.205,85.16,85.205,552400000.0
2009-07-10 22:09:00,85.205,85.205,85.175,85.18,692799993.0
2009-07-10 22:10:00,85.185,85.19,85.165,85.175,400000001.0
2009-07-10 22:11:00,85.175,85.195,85.17,85.185,129600000.0
2009-07-10 22:12:00,85.175,85.18,85.175,85.18,309599998.0
2009-07-10 22:13:00,85.18,85.19,85.175,85.185,344200001.0
2009-07-10 22:14:00,85.185,85.185,85.16,85.18,78800000.0
2009-07-10 22:15:00,85.185,85.185,85.175,85.18,75000001.0
2009-07-10 22:16:00,85.18,85.18,85.175,85.18,72400002.0
2009-07-10 22:17:00,85.2,85.215,85.195,85.205,55600002.0
2009-07-10 22:18:00,85.205,85.205,85.2,85.205,90000003.0
2009-07-10 22:19:00,85.205,85.205,85.195,85.195,10600000.0
2009-07-10 22:20:00,85.205,85.205,85.205,85.205,64800004.0
2009-07-10 22:21:00,85.21,85.22,85.21,85.21,178199998.0
2009-07-10 22:22:00,85.215,85.215,85.21,85.21,55999999.0
2009-07-10 22:23:00,85.2,85.215,85.2,85.215,17600000.0
2009-07-10 22:24:00,85.22,85.22,85.2,85.2,139200000.0
2009-07-10 22:25:00,85.2,85.2,85.16,85.16,173599999.0
2009-07-10 22:26:00,85.175,85.185,85.175,85.175,246399998.0
2009-07-10 22:27:00,85.175,85.18,85.175,85.18,81600000.0
2009-07-10 22:28:00,85.19,85.215,85.19,85.21,264200002.0
2009-07-10 22:29:00,85.215,85.23,85.215,85.22,339399997.0
2009-07-10 22:30:00,85.225,85.23,85.21,85.225,595200001.0
2009-07-10 22:31:00,85.225,85.23,85.21,85.215,640999999.0
2009-07-10 22:32:00,85.215,85.22,85.195,85.205,332800001.0
2009-07-10 22:33:00,85.205,85.205,85.195,85.205,369199997.0
2009-07-10 22:34:00,85.215,85.215,85.205,85.21,83199999.0
2009-07-10 22:35:00,85.21,85.235,85.21,85.22,475599997.0
2009-07-10 22:36:00,85.225,85.24,85.19,85.215,679799984.0
2009-07-10 22:37:00,85.215,85.225,85.2,85.21,245200000.0
2009-07-10 22:38:00,85.21,85.22,85.205,85.21,303999994.0
2009-07-10 22:39:00,85.21,85.21,85.195,85.195,104799998.0
2009-07-10 22:40:00,85.19,85.195,85.19,85.195,11000000.0
2009-07-10 22:41:00,85.19,85.225,85.19,85.2,230400000.0
2009-07-10 22:42:00,85.2,85.23,85.2,85.23,91200001.0
2009-07-10 22:43:00,85.225,85.24,85.225,85.235,51800000.0
2009-07-10 22:44:00,85.235,85.245,85.235,85.245,109600000.0
2009-07-10 22:45:00,85.235,85.25,85.235,85.235,95000000.0
2009-07-10 22:46:00,85.24,85.27,85.205,85.255,254200001.0
2009-07-10 22:47:00,85.255,85.26,85.245,85.25,166400000.0
2009-07-10 22:48:00,85.255,85.27,85.25,85.26,143800001.0
2009-07-10 22:49:00,85.255,85.28,85.255,85.27,364400008.0
2009-07-10 22:50:00,85.27,85.29,85.235,85.235,528600006.0
2009-07-10 22:51:00,85.235,85.265,85.235,85.26,196000002.0
2009-07-10 22:52:00,85.28,85.28,85.25,85.265,268600001.0
2009-07-10 22:53:00,85.26,85.27,85.24,85.24,201600000.0
2009-07-10 22:54:00,85.24,85.245,85.215,85.215,120400001.0
2009-07-10 22:55:00,85.215,85.225,85.2,85.21,144000001.0
2009-07-10 22:56:00,85.225,85.235,85.19,85.215,168400004.0
2009-07-10 22:57:00,85.205,85.21,85.17,85.17,327600006.0
2009-07-10 22:58:00,85.175,85.175,85.155,85.165,224600006.0
2009-07-10 22:59:00,85.165,85.175,85.135,85.14,374400003.0
2009-07-12 23:00:00,85.093,85.093,85.074,85.074,75600002.0
2009-07-12 23:01:00,85.08,85.085,85.08,85.085,40000000.0
2009-07-12 23:02:00,85.102,85.102,85.083,85.083,191200001.0
2009-07-12 23:03:00,85.106,85.107,85.096,85.097,415000000.0
2009-07-12 23:04:00,85.1,85.102,85.093,85.097,424600002.0
2009-07-12 23:05:00,85.095,85.1,85.093,85.095,138000000.0
2009-07-12 23:06:00,85.102,85.104,85.093,85.096,113200001.0
2009-07-12 23:07:00,85.097,85.102,85.093,85.095,86000000.0
2009-07-12 23:08:00,85.092,85.104,85.078,85.088,268800000.0
2009-07-12 23:09:00,85.093,85.105,85.093,85.1,455600001.0
2009-07-12 23:10:00,85.101,85.106,85.09,85.104,544000004.0
2009-07-12 23:11:00,85.106,85.106,85.095,85.095,49200001.0
2009-07-12 23:12:00,85.095,85.1,85.095,85.095,20000000.0
2009-07-12 23:13:00,85.05,85.13,85.05,85.13,6600000.0
2009-07-12 23:14:00,85.14,85.14,85.125,85.125,2000000.0
2009-07-12 23:15:00,85.103,85.104,85.07,85.086,612600011.0
2009-07-12 23:16:00,85.108,85.113,85.102,85.11,408600008.0
2009-07-12 23:17:00,85.103,85.103,85.079,85.083,360000004.0
2009-07-12 23:18:00,85.103,85.108,85.103,85.105,583600011.0
2009-07-12 23:19:00,85.05,85.05,85.05,85.05,1600000.0
2009-07-12 23:20:00,85.093,85.099,85.085,85.085,152400002.0
2009-07-12 23:21:00,85.115,85.12,85.112,85.117,315200003.0
2009-07-12 23:22:00,85.04,85.085,85.04,85.085,494000008.0
2009-07-12 23:23:00,85.065,85.065,85.065,85.065,1600000.0
2009-07-12 23:24:00,85.12,85.122,85.109,85.115,74000000.0
2009-07-12 23:25:00,85.09,85.09,85.09,85.09,4000000.0
2009-07-12 23:26:00,85.083,85.095,85.083,85.093,74400000.0
2009-07-12 23:27:00,85.065,85.065,85.065,85.065,1600000.0
2009-07-12 23:28:00,85.118,85.12,85.115,85.115,48800000.0
2009-07-12 23:29:00,85.118,85.12,85.115,85.12,90400001.0
2009-07-12 23:30:00,85.11,85.113,85.103,85.105,98800000.0
2009-07-12 23:31:00,85.117,85.117,85.105,85.105,62800000.0
2009-07-12 23:32:00,85.117,85.123,85.112,85.112,944600006.0
2009-07-12 23:33:00,85.095,85.11,85.095,85.11,16000000.0
2009-07-12 23:34:00,85.09,85.09,85.09,85.09,5200000.0
2009-07-12 23:35:00,85.093,85.103,85.093,85.103,536400014.0
2009-07-12 23:36:00,85.085,85.11,85.08,85.08,53200000.0
2009-07-12 23:37:00,85.095,85.11,85.095,85.11,12000000.0
2009-07-12 23:38:00,85.095,85.095,85.095,85.095,5200000.0
2009-07-12 23:39:00,85.11,85.11,85.11,85.11,8000000.0
2009-07-12 23:40:00,85.105,85.11,85.105,85.11,12000000.0
2009-07-12 23:41:00,85.11,85.11,85.11,85.11,4000000.0
2009-07-12 23:42:00,85.095,85.14,85.095,85.125,57200000.0
2009-07-12 23:43:00,85.135,85.15,85.115,85.15,48000000.0
2009-07-12 23:44:00,85.132,85.132,85.115,85.115,694200008.0
2009-07-12 23:45:00,85.13,85.13,85.13,85.13,5200000.0
2009-07-12 23:46:00,85.145,85.145,85.145,85.145,8000000.0
2009-07-12 23:47:00,85.13,85.13,85.13,85.13,5200000.0
2009-07-12 23:48:00,85.13,85.155,85.13,85.15,13200000.0
2009-07-12 23:49:00,85.13,85.13,85.13,85.13,5200000.0
2009-07-12 23:50:00,85.13,85.145,85.13,85.145,25200000.0
2009-07-12 23:51:00,85.14,85.145,85.14,85.145,20000000.0
2009-07-12 23:52:00,85.13,85.13,85.13,85.13,5200000.0
2009-07-12 23:53:00,85.15,85.15,85.145,85.145,20000000.0
2009-07-12 23:54:00,85.13,85.13,85.13,85.13,5200000.0
2009-07-12 23:55:00,85.13,85.145,85.13,85.145,13200000.0
2009-07-12 23:56:00,85.13,85.13,85.13,85.13,5200000.0
2009-07-12 23:57:00,85.15,85.15,85.125,85.14,62400000.0
2009-07-12 23:58:00,85.15,85.155,85.15,85.155,12000000.0
2009-07-12 23:59:00,85.135,85.135,85.135,85.135,5200000.0
2009-07-13 00:00:00,85.14,85.175,85.135,85.155,161200000.0
2009-07-13 00:01:00,85.155,85.155,85.145,85.155,55000000.0
2009-07-13 00:02:00,85.195,85.2,85.175,85.175,88200000.0
2009-07-13 00:03:00,85.18,85.185,85.18,85.18,20000000.0
2009-07-13 00:04:00,85.175,85.185,85.17,85.18,175000000.0
2009-07-13 00:05:00,85.18,85.195,85.18,85.19,28000000.0
2009-07-13 00:06:00,85.19,85.19,85.18,85.185,19600000.0
2009-07-13 00:07:00,85.18,85.2,85.18,85.195,27000000.0
2009-07-13 00:08:00,85.195,85.195,85.195,85.195,6000000.0
2009-07-13 00:09:00,85.195,85.195,85.195,85.195,7000000.0
2009-07-13 00:10:00,85.195,85.195,85.19,85.19,10000000.0
2009-07-13 00:11:00,85.19,85.2,85.165,85.19,175200000.0
2009-07-13 00:12:00,85.195,85.2,85.195,85.2,100200000.0
2009-07-13 00:13:00,85.2,85.22,85.195,85.22,170000000.0
2009-07-13 00:14:00,85.22,85.24,85.215,85.24,92800000.0
2009-07-13 00:15:00,85.235,85.235,85.225,85.225,71000000.0
2009-07-13 00:16:00,85.225,85.225,85.215,85.225,45600000.0
2009-07-13 00:17:00,85.225,85.225,85.2,85.205,37000000.0
2009-07-13 00:18:00,85.2,85.2,85.19,85.2,76800000.0
2009-07-13 00:19:00,85.22,85.225,85.21,85.21,35600000.0
2009-07-13 00:20:00,85.22,85.22,85.21,85.21,31800000.0
2009-07-13 00:21:00,85.21,85.21,85.185,85.19,68600000.0
2009-07-13 00:22:00,85.19,85.195,85.19,85.195,22000000.0
2009-07-13 00:23:00,85.19,85.195,85.185,85.185,27200000.0
2009-07-13 00:24:00,85.19,85.19,85.185,85.19,40800000.0
2009-07-13 00:25:00,85.166,85.196,85.166,85.173,246200000.0
2009-07-13 00:26:00,85.177,85.183,85.172,85.178,165000000.0
2009-07-13 00:27:00,85.174,85.178,85.167,85.168,333000000.0
2009-07-13 00:28:00,85.162,85.173,85.155,85.158,463400000.0
2009-07-13 00:29:00,85.18,85.185,85.165,85.17,104400000.0
2009-07-13 00:30:00,85.17,85.17,85.17,85.17,5200000.0
2009-07-13 00:31:00,85.157,85.159,85.142,85.147,191600000.0
2009-07-13 00:32:00,85.155,85.16,85.153,85.155,270800003.0
2009-07-13 00:33:00,85.165,85.165,85.165,85.165,1000000.0
2009-07-13 00:34:00,85.17,85.17,85.17,85.17,1000000.0
2009-07-13 00:35:00,85.17,85.17,85.165,85.165,4000000.0
2009-07-13 00:36:00,85.165,85.185,85.16,85.185,37400000.0
2009-07-13 00:37:00,85.185,85.185,85.16,85.165,34000000.0
2009-07-13 00:38:00,85.155,85.16,85.14,85.15,54800000.0
2009-07-13 00:39:00,85.15,85.18,85.15,85.165,105600000.0
2009-07-13 00:40:00,85.165,85.165,85.155,85.155,29000000.0
2009-07-13 00:41:00,85.155,85.19,85.155,85.185,21600000.0
2009-07-13 00:42:00,85.19,85.19,85.185,85.185,54800000.0
2009-07-13 00:43:00,85.16,85.175,85.157,85.163,250400000.0
2009-07-13 00:44:00,85.172,85.18,85.17,85.175,139000000.0
2009-07-13 00:45:00,85.185,85.195,85.185,85.185,36800000.0
2009-07-13 00:46:00,85.19,85.19,85.16,85.165,95600000.0
2009-07-13 00:47:00,85.165,85.195,85.165,85.185,382000000.0
2009-07-13 00:48:00,85.19,85.205,85.18,85.195,137800000.0
2009-07-13 00:49:00,85.19,85.19,85.145,85.15,110800000.0
2009-07-13 00:50:00,85.155,85.165,85.155,85.155,79400000.0
2009-07-13 00:51:00,85.135,85.145,85.12,85.145,263600000.0
2009-07-13 00:52:00,85.135,85.15,85.135,85.135,44800000.0
2009-07-13 00:53:00,85.125,85.135,85.125,85.125,158800000.0
2009-07-13 00:54:00,85.125,85.14,85.125,85.13,27800000.0
2009-07-13 00:55:00,85.135,85.15,85.135,85.15,113800000.0
2009-07-13 00:56:00,85.155,85.205,85.155,85.2,162600000.0
2009-07-13 00:57:00,85.2,85.21,85.195,85.195,96400000.0
2009-07-13 00:58:00,85.2,85.225,85.2,85.215,104800000.0
2009-07-13 00:59:00,85.22,85.225,85.185,85.225,167000000.0
2009-07-13 01:00:00,85.235,85.235,85.22,85.225,249200000.0
2009-07-13 01:01:00,85.235,85.255,85.23,85.245,313000000.0
2009-07-13 01:02:00,85.245,85.245,85.23,85.245,108000000.0
2009-07-13 01:03:00,85.24,85.24,85.23,85.23,68000000.0
2009-07-13 01:04:00,85.23,85.245,85.23,85.235,49600000.0
2009-07-13 01:05:00,85.23,85.235,85.22,85.22,112400000.0
2009-07-13 01:06:00,85.22,85.235,85.22,85.235,95600000.0
2009-07-13 01:07:00,85.235,85.255,85.215,85.23,232000000.0
2009-07-13 01:08:00,85.235,85.235,85.195,85.2,604400015.0
2009-07-13 01:09:00,85.205,85.205,85.195,85.205,99200002.0
2009-07-13 01:10:00,85.205,85.215,85.195,85.215,221200002.0
2009-07-13 01:11:00,85.23,85.24,85.225,85.24,206000003.0
2009-07-13 01:12:00,85.245,85.245,85.23,85.235,148800003.0
2009-07-13 01:13:00,85.235,85.235,85.22,85.22,38400000.0
2009-07-13 01:14:00,85.22,85.24,85.22,85.24,119200002.0
2009-07-13 01:15:00,85.24,85.25,85.235,85.235,129200002.0
2009-07-13 01:16:00,85.235,85.24,85.23,85.24,158800002.0
2009-07-13 01:17:00,85.23,85.235,85.195,85.195,394400011.0
2009-07-13 01:18:00,85.175,85.195,85.175,85.19,318800002.0
2009-07-13 01:19:00,85.205,85.21,85.185,85.2,410000002.0
2009-07-13 01:20:00,85.2,85.22,85.2,85.215,136800002.0
2009-07-13 01:21:00,85.225,85.225,85.215,85.215,102800002.0
2009-07-13 01:22:00,85.215,85.215,85.195,85.205,273600005.0
2009-07-13 01:23:00,85.21,85.265,85.21,85.255,582800011.0
2009-07-13 01:24:00,85.265,85.265,85.255,85.255,307200006.0
2009-07-13 01:25:00,85.255,85.26,85.205,85.205,431000005.0
2009-07-13 01:26:00,85.215,85.215,85.205,85.205,221600006.0
2009-07-13 01:27:00,85.205,85.22,85.195,85.2,518400005.0
2009-07-13 01:28:00,85.205,85.205,85.19,85.205,229600005.0
2009-07-13 01:29:00,85.195,85.215,85.18,85.195,541600010.0
2009-07-13 01:30:00,85.205,85.215,85.19,85.19,314800006.0
2009-07-13 01:31:00,85.2,85.21,85.2,85.21,362000002.0
2009-07-13 01:32:00,85.21,85.21,85.205,85.21,160800002.0
2009-07-13 01:33:00,85.21,85.21,85.21,85.21,65600000.0
2009-07-13 01:34:00,85.205,85.24,85.19,85.24,713000003.0
2009-07-13 01:35:00,85.24,85.245,85.225,85.24,492800007.0
2009-07-13 01:36:00,85.235,85.24,85.235,85.235,136000001.0
2009-07-13 01:37:00,85.23,85.23,85.225,85.225,241600007.0
2009-07-13 01:38:00,85.225,85.26,85.21,85.26,323600002.0
2009-07-13 01:39:00,85.265,85.265,85.26,85.265,98000000.0
2009-07-13 01:40:00,85.265,85.265,85.25,85.255,532400000.0
2009-07-13 01:41:00,85.255,85.26,85.255,85.26,66000000.0
2009-07-13 01:42:00,85.26,85.26,85.255,85.255,374800014.0
2009-07-13 01:43:00,85.255,85.255,85.25,85.255,129600001.0
2009-07-13 01:44:00,85.245,85.25,85.245,85.25,35200000.0
2009-07-13 01:45:00,85.25,85.25,85.245,85.245,97600001.0
2009-07-13 01:46:00,85.245,85.245,85.23,85.235,243600005.0
2009-07-13 01:47:00,85.24,85.26,85.24,85.26,37200000.0
2009-07-13 01:48:00,85.265,85.27,85.26,85.265,306800005.0
2009-07-13 01:49:00,85.26,85.265,85.24,85.25,261200000.0
2009-07-13 01:50:00,85.26,85.26,85.255,85.255,96800000.0
2009-07-13 01:51:00,85.255,85.265,85.255,85.26,58400000.0
2009-07-13 01:52:00,85.255,85.29,85.255,85.285,195000000.0
2009-07-13 01:53:00,85.275,85.28,85.27,85.275,326600004.0
2009-07-13 01:54:00,85.275,85.3,85.275,85.295,532600006.0
2009-07-13 01:55:00,85.29,85.305,85.285,85.285,125600000.0
2009-07-13 01:56:00,85.285,85.295,85.275,85.295,236400000.0
2009-07-13 01:57:00,85.285,85.295,85.28,85.285,109200000.0
2009-07-13 01:58:00,85.285,85.31,85.285,85.31,119600000.0
2009-07-13 01:59:00,85.31,85.31,85.3,85.3,112000000.0
2009-07-13 02:00:00,85.305,85.35,85.305,85.345,605800000.0
2009-07-13 02:01:00,85.35,85.375,85.34,85.375,320800000.0
2009-07-13 02:02:00,85.37,85.38,85.37,85.38,182200000.0
2009-07-13 02:03:00,85.38,85.445,85.38,85.43,647200000.0
2009-07-13 02:04:00,85.43,85.43,85.42,85.43,210800000.0
2009-07-13 02:05:00,85.43,85.515,85.43,85.505,462600001.0
2009-07-13 02:06:00,85.505,85.51,85.495,85.495,198800000.0
2009-07-13 02:07:00,85.495,85.5,85.455,85.465,405400000.0
2009-07-13 02:08:00,85.465,85.49,85.445,85.48,301800000.0
2009-07-13 02:09:00,85.48,85.505,85.48,85.5,410200000.0
2009-07-13 02:10:00,85.505,85.535,85.505,85.53,443000000.0
2009-07-13 02:11:00,85.53,85.54,85.495,85.495,334400000.0
2009-07-13 02:12:00,85.49,85.515,85.48,85.49,572600000.0
2009-07-13 02:13:00,85.49,85.515,85.485,85.495,341200000.0
2009-07-13 02:14:00,85.49,85.495,85.445,85.445,408800000.0
2009-07-13 02:15:00,85.45,85.45,85.43,85.44,169200000.0
2009-07-13 02:16:00,85.44,85.485,85.435,85.475,301400000.0
2009-07-13 02:17:00,85.47,85.5,85.465,85.485,262600000.0
2009-07-13 02:18:00,85.49,85.49,85.445,85.45,169400000.0
2009-07-13 02:19:00,85.44,85.475,85.415,85.42,479600000.0
2009-07-13 02:20:00,85.41,85.435,85.41,85.42,308400000.0
2009-07-13 02:21:00,85.415,85.425,85.405,85.415,181800000.0
2009-07-13 02:22:00,85.41,85.425,85.405,85.415,165800000.0
2009-07-13 02:23:00,85.415,85.415,85.4,85.4,125200000.0
2009-07-13 02:24:00,85.395,85.4,85.37,85.37,120600000.0
2009-07-13 02:25:00,85.375,85.39,85.365,85.39,248000000.0
2009-07-13 02:26:00,85.39,85.395,85.375,85.375,158600000.0
2009-07-13 02:27:00,85.38,85.38,85.375,85.38,56800000.0
2009-07-13 02:28:00,85.375,85.395,85.365,85.38,150400000.0
2009-07-13 02:29:00,85.385,85.43,85.38,85.43,185800000.0
2009-07-13 02:30:00,85.43,85.43,85.4,85.41,467000000.0
2009-07-13 02:31:00,85.41,85.42,85.405,85.415,325000000.0
2009-07-13 02:32:00,85.41,85.43,85.41,85.42,173800000.0
2009-07-13 02:33:00,85.42,85.43,85.415,85.425,183800000.0
2009-07-13 02:34:00,85.425,85.45,85.425,85.45,235000000.0
2009-07-13 02:35:00,85.45,85.52,85.445,85.51,346000000.0
2009-07-13 02:36:00,85.51,85.545,85.51,85.515,260800000.0
2009-07-13 02:37:00,85.515,85.52,85.51,85.515,66800000.0
2009-07-13 02:38:00,85.515,85.52,85.49,85.495,347600000.0
2009-07-13 02:39:00,85.5,85.515,85.485,85.505,309400000.0
2009-07-13 02:40:00,85.505,85.505,85.47,85.48,226000000.0
2009-07-13 02:41:00,85.485,85.5,85.475,85.495,161600000.0
2009-07-13 02:42:00,85.49,85.52,85.475,85.5,305000000.0
2009-07-13 02:43:00,85.5,85.515,85.485,85.49,306600000.0
2009-07-13 02:44:00,85.5,85.515,85.495,85.495,243600000.0
2009-07-13 02:45:00,85.49,85.495,85.48,85.495,280200000.0
2009-07-13 02:46:00,85.49,85.5,85.485,85.495,110400000.0
2009-07-13 02:47:00,85.495,85.5,85.455,85.5,647600000.0
2009-07-13 02:48:00,85.51,85.535,85.51,85.535,431400000.0
2009-07-13 02:49:00,85.53,85.58,85.53,85.555,863800002.0
2009-07-13 02:50:00,85.555,85.58,85.545,85.58,462200001.0
2009-07-13 02:51:00,85.585,85.605,85.565,85.58,866200000.0
2009-07-13 02:52:00,85.58,85.595,85.555,85.58,475800000.0
2009-07-13 02:53:00,85.58,85.59,85.57,85.575,457000000.0
2009-07-13 02:54:00,85.575,85.595,85.565,85.58,793600000.0
2009-07-13 02:55:00,85.585,85.595,85.575,85.585,549400000.0
2009-07-13 02:56:00,85.585,85.635,85.585,85.635,642800000.0
2009-07-13 02:57:00,85.64,85.7,85.64,85.69,832000002.0
2009-07-13 02:58:00,85.69,85.705,85.68,85.685,476800000.0
2009-07-13 02:59:00,85.675,85.69,85.645,85.655,671199995.0
2009-07-13 03:00:00,85.655,85.655,85.63,85.635,390800000.0
2009-07-13 03:01:00,85.635,85.645,85.575,85.585,527200001.0
2009-07-13 03:02:00,85.585,85.605,85.58,85.585,479200000.0
2009-07-13 03:03:00,85.585,85.59,85.555,85.585,430999999.0
2009-07-13 03:04:00,85.585,85.615,85.58,85.61,459199999.0
2009-07-13 03:05:00,85.61,85.62,85.585,85.59,576600000.0
2009-07-13 03:06:00,85.58,85.585,85.55,85.55,639400000.0
2009-07-13 03:07:00,85.555,85.575,85.555,85.575,149800000.0
2009-07-13 03:08:00,85.565,85.585,85.56,85.58,288400000.0
2009-07-13 03:09:00,85.585,85.61,85.58,85.605,202000000.0
2009-07-13 03:10:00,85.605,85.62,85.605,85.61,113000000.0
2009-07-13 03:11:00,85.61,85.615,85.555,85.555,358800000.0
2009-07-13 03:12:00,85.555,85.56,85.535,85.55,233600000.0
2009-07-13 03:13:00,85.56,85.575,85.55,85.55,312800000.0
2009-07-13 03:14:00,85.55,85.56,85.545,85.555,249000000.0
2009-07-13 03:15:00,85.565,85.565,85.55,85.55,378800000.0
2009-07-13 03:16:00,85.55,85.6,85.55,85.6,296000000.0
2009-07-13 03:17:00,85.6,85.63,85.59,85.59,463600000.0
2009-07-13 03:18:00,85.585,85.595,85.585,85.585,153600000.0
2009-07-13 03:19:00,85.59,85.6,85.575,85.59,214400000.0
2009-07-13 03:20:00,85.6,85.6,85.55,85.575,447200000.0
2009-07-13 03:21:00,85.575,85.595,85.545,85.545,197600000.0
2009-07-13 03:22:00,85.55,85.575,85.545,85.575,155200000.0
2009-07-13 03:23:00,85.575,85.575,85.555,85.555,248600000.0
2009-07-13 03:24:00,85.55,85.55,85.515,85.525,257200000.0
2009-07-13 03:25:00,85.52,85.575,85.52,85.56,136400000.0
2009-07-13 03:26:00,85.565,85.565,85.545,85.565,230200000.0
2009-07-13 03:27:00,85.56,85.565,85.52,85.53,263000000.0
2009-07-13 03:28:00,85.525,85.54,85.51,85.535,332200000.0
2009-07-13 03:29:00,85.535,85.535,85.515,85.525,454400000.0
2009-07-13 03:30:00,85.52,85.535,85.5,85.52,353800000.0
2009-07-13 03:31:00,85.52,85.575,85.515,85.555,481200000.0
2009-07-13 03:32:00,85.555,85.565,85.545,85.555,85200000.0
2009-07-13 03:33:00,85.545,85.555,85.51,85.53,228600000.0
2009-07-13 03:34:00,85.53,85.53,85.495,85.505,354400000.0
2009-07-13 03:35:00,85.505,85.52,85.495,85.515,206400000.0
2009-07-13 03:36:00,85.515,85.515,85.425,85.44,240400000.0
2009-07-13 03:37:00,85.44,85.445,85.425,85.425,348600000.0
2009-07-13 03:38:00,85.425,85.44,85.405,85.405,374200000.0
2009-07-13 03:39:00,85.405,85.41,85.375,85.41,475000000.0
2009-07-13 03:40:00,85.41,85.44,85.405,85.405,321000000.0
2009-07-13 03:41:00,85.4,85.45,85.395,85.45,542000000.0
2009-07-13 03:42:00,85.45,85.465,85.43,85.435,251200000.0
2009-07-13 03:43:00,85.44,85.445,85.405,85.405,413000000.0
2009-07-13 03:44:00,85.41,85.415,85.385,85.405,255200000.0
2009-07-13 03:45:00,85.41,85.425,85.405,85.42,219400000.0
2009-07-13 03:46:00,85.42,85.42,85.4,85.4,155000000.0
2009-07-13 03:47:00,85.4,85.4,85.38,85.38,157200000.0
2009-07-13 03:48:00,85.38,85.4,85.38,85.4,139200000.0
2009-07-13 03:49:00,85.4,85.405,85.39,85.395,82200000.0
2009-07-13 03:50:00,85.39,85.395,85.38,85.38,150000000.0
2009-07-13 03:51:00,85.385,85.4,85.385,85.39,196600000.0
2009-07-13 03:52:00,85.39,85.4,85.385,85.39,186600000.0
2009-07-13 03:53:00,85.395,85.395,85.375,85.375,87000000.0
2009-07-13 03:54:00,85.375,85.38,85.37,85.375,57600000.0
2009-07-13 03:55:00,85.375,85.41,85.37,85.405,363799999.0
2009-07-13 03:56:00,85.405,85.42,85.385,85.385,238600001.0
2009-07-13 03:57:00,85.395,85.395,85.38,85.38,29600000.0
2009-07-13 03:58:00,85.375,85.395,85.375,85.395,326600003.0
2009-07-13 03:59:00,85.395,85.395,85.395,85.395,75600000.0
2009-07-13 04:00:00,85.4,85.43,85.4,85.415,285400000.0
2009-07-13 04:01:00,85.415,85.45,85.415,85.43,396400001.0
2009-07-13 04:02:00,85.425,85.435,85.415,85.425,264000000.0
2009-07-13 04:03:00,85.425,85.435,85.42,85.425,92400000.0
2009-07-13 04:04:00,85.425,85.425,85.335,85.35,209400001.0
2009-07-13 04:05:00,85.355,85.355,85.325,85.325,232400000.0
2009-07-13 04:06:00,85.32,85.325,85.265,85.265,847800001.0
2009-07-13 04:07:00,85.265,85.295,85.255,85.27,480799999.0
2009-07-13 04:08:00,85.275,85.295,85.27,85.28,351400000.0
2009-07-13 04:09:00,85.295,85.3,85.275,85.285,308400000.0
2009-07-13 04:10:00,85.295,85.325,85.29,85.3,550399999.0
2009-07-13 04:11:00,85.3,85.305,85.27,85.28,916999999.0
2009-07-13 04:12:00,85.285,85.305,85.265,85.28,488600005.0
2009-07-13 04:13:00,85.285,85.295,85.27,85.285,463200008.0
2009-07-13 04:14:00,85.285,85.305,85.245,85.25,556600004.0
2009-07-13 04:15:00,85.255,85.265,85.245,85.245,599599997.0
2009-07-13 04:16:00,85.245,85.26,85.22,85.22,623200000.0
2009-07-13 04:17:00,85.23,85.23,85.215,85.215,255200003.0
2009-07-13 04:18:00,85.215,85.23,85.165,85.175,910600008.0
2009-07-13 04:19:00,85.18,85.22,85.175,85.19,449800001.0
2009-07-13 04:20:00,85.19,85.21,85.17,85.21,1396600020.0
2009-07-13 04:21:00,85.215,85.225,85.195,85.2,295200002.0
2009-07-13 04:22:00,85.2,85.22,85.195,85.205,328799999.0
2009-07-13 04:23:00,85.205,85.215,85.195,85.205,255200002.0
2009-07-13 04:24:00,85.205,85.235,85.2,85.215,378000004.0
2009-07-13 04:25:00,85.22,85.3,85.215,85.29,789400004.0
2009-07-13 04:26:00,85.29,85.325,85.27,85.325,671600003.0
2009-07-13 04:27:00,85.325,85.325,85.26,85.26,292400001.0
2009-07-13 04:28:00,85.275,85.28,85.245,85.255,606800002.0
2009-07-13 04:29:00,85.255,85.28,85.22,85.25,1329000012.0
2009-07-13 04:30:00,85.25,85.28,85.24,85.275,948200002.0
2009-07-13 04:31:00,85.285,85.295,85.28,85.285,950000018.0
2009-07-13 04:32:00,85.28,85.29,85.26,85.275,625800004.0
2009-07-13 04:33:00,85.27,85.29,85.27,85.29,394800000.0
2009-07-13 04:34:00,85.285,85.295,85.265,85.295,505599999.0
2009-07-13 04:35:00,85.295,85.295,85.28,85.29,724000000.0
2009-07-13 04:36:00,85.285,85.3,85.285,85.295,535200001.0
2009-07-13 04:37:00,85.29,85.295,85.285,85.29,445200000.0
2009-07-13 04:38:00,85.29,85.295,85.29,85.295,47200000.0
2009-07-13 04:39:00,85.295,85.33,85.295,85.33,702600004.0
2009-07-13 04:40:00,85.325,85.355,85.315,85.355,526999998.0
2009-07-13 04:41:00,85.345,85.36,85.32,85.32,1091000001.0
2009-07-13 04:42:00,85.325,85.355,85.325,85.355,429200001.0
2009-07-13 04:43:00,85.355,85.36,85.325,85.325,890600013.0
2009-07-13 04:44:00,85.33,85.35,85.325,85.335,619400005.0
2009-07-13 04:45:00,85.335,85.335,85.335,85.335,166800007.0
2009-07-13 04:46:00,85.335,85.34,85.335,85.34,109200002.0
2009-07-13 04:47:00,85.345,85.36,85.325,85.325,567600002.0
2009-07-13 04:48:00,85.32,85.32,85.32,85.32,73199999.0
2009-07-13 04:49:00,85.32,85.32,85.285,85.285,616200006.0
2009-07-13 04:50:00,85.285,85.285,85.235,85.25,1175600001.0
2009-07-13 04:51:00,85.25,85.255,85.245,85.255,374400000.0
2009-07-13 04:52:00,85.255,85.285,85.255,85.285,508400004.0
2009-07-13 04:53:00,85.28,85.295,85.27,85.295,409600004.0
2009-07-13 04:54:00,85.295,85.295,85.26,85.26,394799999.0
2009-07-13 04:55:00,85.26,85.265,85.245,85.25,452399997.0
2009-07-13 04:56:00,85.245,85.245,85.22,85.22,573599994.0
2009-07-13 04:57:00,85.22,85.22,85.195,85.195,940400005.0
2009-07-13 04:58:00,85.195,85.195,85.14,85.145,1017999999.0
2009-07-13 04:59:00,85.155,85.185,85.14,85.175,491800000.0
2009-07-13 05:00:00,85.165,85.17,85.145,85.15,1193400018.0
2009-07-13 05:01:00,85.145,85.16,85.14,85.155,193000002.0
2009-07-13 05:02:00,85.155,85.265,85.155,85.255,443800005.0
2009-07-13 05:03:00,85.255,85.255,85.21,85.225,296400002.0
2009-07-13 05:04:00,85.22,85.22,85.195,85.21,329600002.0
2009-07-13 05:05:00,85.205,85.21,85.145,85.16,721200013.0
2009-07-13 05:06:00,85.16,85.165,85.145,85.165,247600002.0
2009-07-13 05:07:00,85.175,85.185,85.17,85.18,715200008.0
2009-07-13 05:08:00,85.185,85.2,85.17,85.18,427000001.0
2009-07-13 05:09:00,85.18,85.195,85.165,85.195,303600002.0
2009-07-13 05:10:00,85.185,85.195,85.165,85.17,380800008.0
2009-07-13 05:11:00,85.17,85.25,85.17,85.245,791000002.0
2009-07-13 05:12:00,85.25,85.27,85.24,85.265,542400009.0
2009-07-13 05:13:00,85.265,85.29,85.26,85.29,557000005.0
2009-07-13 05:14:00,85.295,85.295,85.225,85.235,547600010.0
2009-07-13 05:15:00,85.235,85.27,85.235,85.255,170000000.0
2009-07-13 05:16:00,85.255,85.255,85.245,85.25,384200004.0
2009-07-13 05:17:00,85.25,85.285,85.25,85.275,622200005.0
2009-07-13 05:18:00,85.28,85.285,85.265,85.275,701600000.0
2009-07-13 05:19:00,85.27,85.27,85.225,85.235,678400005.0
2009-07-13 05:20:00,85.235,85.24,85.21,85.215,683600003.0
2009-07-13 05:21:00,85.215,85.22,85.205,85.21,851200000.0
2009-07-13 05:22:00,85.205,85.21,85.185,85.185,586800005.0
2009-07-13 05:23:00,85.185,85.195,85.175,85.19,500800000.0
2009-07-13 05:24:00,85.185,85.235,85.18,85.225,1265200013.0
2009-07-13 05:25:00,85.225,85.225,85.21,85.215,636000013.0
2009-07-13 05:26:00,85.215,85.225,85.175,85.175,996400012.0
2009-07-13 05:27:00,85.175,85.175,85.16,85.17,511200006.0
2009-07-13 05:28:00,85.175,85.19,85.17,85.18,519600004.0
2009-07-13 05:29:00,85.185,85.185,85.175,85.18,579200002.0
2009-07-13 05:30:00,85.18,85.2,85.16,85.17,1616000010.0
2009-07-13 05:31:00,85.165,85.185,85.145,85.18,1025800004.0
2009-07-13 05:32:00,85.18,85.215,85.18,85.21,545600003.0
2009-07-13 05:33:00,85.21,85.24,85.195,85.22,1097000005.0
2009-07-13 05:34:00,85.215,85.25,85.195,85.25,1197400012.0
2009-07-13 05:35:00,85.25,85.27,85.205,85.205,1394800015.0
2009-07-13 05:36:00,85.2,85.2,85.095,85.115,1292600011.0
2009-07-13 05:37:00,85.115,85.145,85.09,85.11,1406400006.0
2009-07-13 05:38:00,85.115,85.13,85.095,85.105,962000008.0
2009-07-13 05:39:00,85.105,85.105,85.065,85.07,1043600004.0
2009-07-13 05:40:00,85.07,85.155,85.07,85.15,857600003.0
2009-07-13 05:41:00,85.15,85.16,85.1,85.105,1604200011.0
2009-07-13 05:42:00,85.105,85.135,85.09,85.12,1041800008.0
2009-07-13 05:43:00,85.12,85.12,85.09,85.105,604200005.0
2009-07-13 05:44:00,85.105,85.155,85.105,85.14,410200002.0
2009-07-13 05:45:00,85.145,85.175,85.115,85.115,998600010.0
2009-07-13 05:46:00,85.115,85.125,85.115,85.125,254399998.0
2009-07-13 05:47:00,85.125,85.125,85.115,85.12,259799997.0
2009-07-13 05:48:00,85.125,85.125,85.105,85.11,149799996.0
2009-07-13 05:49:00,85.105,85.125,85.105,85.125,464800006.0
2009-07-13 05:50:00,85.13,85.13,85.085,85.085,835600006.0
2009-07-13 05:51:00,85.085,85.1,85.085,85.095,483200004.0
2009-07-13 05:52:00,85.095,85.1,85.08,85.085,1050200013.0
2009-07-13 05:53:00,85.09,85.1,85.085,85.085,653400005.0
2009-07-13 05:54:00,85.08,85.08,85.07,85.07,175600001.0
2009-07-13 05:55:00,85.075,85.095,85.075,85.09,420200001.0
2009-07-13 05:56:00,85.09,85.095,85.075,85.08,568000000.0
2009-07-13 05:57:00,85.085,85.09,85.08,85.085,551599996.0
2009-07-13 05:58:00,85.09,85.09,85.035,85.035,928400003.0
2009-07-13 05:59:00,85.03,85.07,85.03,85.055,663600002.0
2009-07-13 06:00:00,85.055,85.06,85.035,85.04,923400004.0
2009-07-13 06:01:00,85.04,85.075,85.04,85.075,599800006.0
2009-07-13 06:02:00,85.075,85.09,85.065,85.085,304200000.0
2009-07-13 06:03:00,85.085,85.11,85.085,85.085,880600004.0
2009-07-13 06:04:00,85.09,85.1,85.08,85.08,585800004.0
2009-07-13 06:05:00,85.08,85.09,85.055,85.06,832000005.0
2009-07-13 06:06:00,85.06,85.07,85.03,85.05,586400004.0
2009-07-13 06:07:00,85.05,85.065,85.035,85.065,1000199997.0
2009-07-13 06:08:00,85.06,85.085,85.06,85.08,135600000.0
2009-07-13 06:09:00,85.08,85.105,85.08,85.09,600599998.0
2009-07-13 06:10:00,85.095,85.095,85.085,85.09,410400001.0
2009-07-13 06:11:00,85.095,85.105,85.085,85.085,461599998.0
2009-07-13 06:12:00,85.1,85.1,85.1,85.1,43200000.0
2009-07-13 06:13:00,85.1,85.125,85.095,85.125,276399999.0
2009-07-13 06:14:00,85.125,85.17,85.12,85.145,680600005.0
2009-07-13 06:15:00,85.155,85.16,85.14,85.15,548799997.0
2009-07-13 06:16:00,85.145,85.17,85.085,85.115,970800007.0
2009-07-13 06:17:00,85.12,85.125,85.12,85.125,368000014.0
2009-07-13 06:18:00,85.125,85.145,85.12,85.145,225600002.0
2009-07-13 06:19:00,85.155,85.23,85.155,85.21,1527800014.0
2009-07-13 06:20:00,85.22,85.225,85.2,85.225,536800003.0
2009-07-13 06:21:00,85.225,85.225,85.2,85.21,825200007.0
2009-07-13 06:22:00,85.21,85.225,85.185,85.21,1065400012.0
2009-07-13 06:23:00,85.21,85.23,85.21,85.23,707200009.0
2009-07-13 06:24:00,85.23,85.28,85.23,85.245,1503800017.0
2009-07-13 06:25:00,85.25,85.255,85.22,85.23,1318200015.0
2009-07-13 06:26:00,85.23,85.24,85.155,85.17,1690600024.0
2009-07-13 06:27:00,85.17,85.185,85.17,85.175,864400007.0
2009-07-13 06:28:00,85.175,85.175,85.115,85.115,1041600002.0
2009-07-13 06:29:00,85.115,85.115,85.08,85.08,1103800007.0
2009-07-13 06:30:00,85.085,85.105,85.05,85.07,1432000009.0
2009-07-13 06:31:00,85.07,85.075,85.035,85.035,915400003.0
2009-07-13 06:32:00,85.035,85.045,85.0,85.0,1146400008.0
2009-07-13 06:33:00,85.0,85.035,84.99,85.03,805000000.0
2009-07-13 06:34:00,85.03,85.06,85.03,85.06,568600008.0
2009-07-13 06:35:00,85.06,85.08,85.06,85.08,816400001.0
2009-07-13 06:36:00,85.08,85.08,85.075,85.08,56200001.0
2009-07-13 06:37:00,85.075,85.085,85.07,85.075,161600000.0
2009-07-13 06:38:00,85.075,85.08,85.05,85.08,729000001.0
2009-07-13 06:39:00,85.08,85.1,85.08,85.08,351199998.0
2009-07-13 06:40:00,85.085,85.125,85.085,85.125,434800004.0
2009-07-13 06:41:00,85.115,85.125,85.115,85.115,449999998.0
2009-07-13 06:42:00,85.115,85.125,85.11,85.11,252399996.0
2009-07-13 06:43:00,85.11,85.125,85.105,85.12,385600003.0
2009-07-13 06:44:00,85.12,85.155,85.115,85.14,495800005.0
2009-07-13 06:45:00,85.145,85.15,85.14,85.15,314800000.0
2009-07-13 06:46:00,85.15,85.17,85.145,85.17,583400004.0
2009-07-13 06:47:00,85.175,85.205,85.175,85.175,917800002.0
2009-07-13 06:48:00,85.175,85.175,85.15,85.155,690400007.0
2009-07-13 06:49:00,85.155,85.16,85.115,85.115,1025199999.0
2009-07-13 06:50:00,85.115,85.13,85.085,85.09,718400000.0
2009-07-13 06:51:00,85.09,85.09,85.05,85.055,790600005.0
2009-07-13 06:52:00,85.055,85.08,85.045,85.06,898600002.0
2009-07-13 06:53:00,85.065,85.11,85.065,85.105,758600008.0
2009-07-13 06:54:00,85.105,85.105,85.035,85.045,1386800016.0
2009-07-13 06:55:00,85.035,85.045,85.0,85.0,1366400009.0
2009-07-13 06:56:00,85.005,85.06,85.0,85.06,600799999.0
2009-07-13 06:57:00,85.06,85.075,85.06,85.06,561200003.0
2009-07-13 06:58:00,85.055,85.055,85.055,85.055,289600008.0
2009-07-13 06:59:00,85.04,85.04,85.015,85.035,1178600001.0
2009-07-13 07:00:00,85.03,85.035,85.01,85.02,967799993.0
2009-07-13 07:01:00,85.01,85.025,84.99,84.99,757200000.0
2009-07-13 07:02:00,84.995,85.0,84.97,84.975,1195999999.0
2009-07-13 07:03:00,84.98,85.035,84.98,85.035,783200004.0
2009-07-13 07:04:00,85.03,85.03,85.01,85.02,421600001.0
2009-07-13 07:05:00,85.02,85.02,84.97,85.0,832799998.0
2009-07-13 07:06:00,84.995,85.0,84.955,84.965,999600000.0
2009-07-13 07:07:00,84.96,84.98,84.945,84.975,819599998.0
2009-07-13 07:08:00,84.955,84.965,84.94,84.965,1319200015.0
2009-07-13 07:09:00,84.96,84.985,84.95,84.985,678800001.0
2009-07-13 07:10:00,84.98,84.985,84.92,84.93,923600006.0
2009-07-13 07:11:00,84.93,84.955,84.925,84.935,885200002.0
2009-07-13 07:12:00,84.94,84.945,84.88,84.88,815199998.0
2009-07-13 07:13:00,84.88,84.91,84.87,84.895,1003600001.0
2009-07-13 07:14:00,84.9,84.92,84.88,84.91,272800000.0
2009-07-13 07:15:00,84.925,84.965,84.9,84.945,745200003.0
2009-07-13 07:16:00,84.945,84.975,84.94,84.975,299200000.0
2009-07-13 07:17:00,84.975,84.975,84.925,84.935,708800008.0
2009-07-13 07:18:00,84.935,84.945,84.93,84.945,336000003.0
2009-07-13 07:19:00,84.945,84.97,84.925,84.925,235600001.0
2009-07-13 07:20:00,84.935,84.955,84.93,84.955,418000003.0
2009-07-13 07:21:00,84.965,84.965,84.925,84.925,561200010.0
2009-07-13 07:22:00,84.925,84.955,84.925,84.95,621800002.0
2009-07-13 07:23:00,84.95,84.965,84.925,84.94,1597000005.0
2009-07-13 07:24:00,84.935,84.955,84.935,84.945,325200005.0
2009-07-13 07:25:00,84.945,84.97,84.945,84.96,545599997.0
2009-07-13 07:26:00,84.96,84.97,84.94,84.945,921199989.0
2009-07-13 07:27:00,84.945,84.975,84.93,84.94,658800004.0
2009-07-13 07:28:00,84.94,84.955,84.935,84.955,560399999.0
2009-07-13 07:29:00,84.955,84.97,84.94,84.965,377800004.0
2009-07-13 07:30:00,84.965,84.97,84.95,84.95,634800000.0
2009-07-13 07:31:00,84.955,84.98,84.95,84.98,158999999.0
2009-07-13 07:32:00,84.975,85.005,84.975,84.995,318999999.0
2009-07-13 07:33:00,84.995,85.015,84.995,85.015,376600000.0
2009-07-13 07:34:00,85.015,85.035,85.01,85.01,817600005.0
2009-07-13 07:35:00,85.01,85.01,84.99,84.995,477600005.0
2009-07-13 07:36:00,84.995,84.995,84.98,84.985,392399998.0
2009-07-13 07:37:00,84.985,85.02,84.985,85.0,916800003.0
2009-07-13 07:38:00,85.005,85.01,84.975,84.98,708200004.0
2009-07-13 07:39:00,84.98,84.985,84.955,84.96,414800004.0
2009-07-13 07:40:00,84.955,84.98,84.95,84.96,552799996.0
2009-07-13 07:41:00,84.955,84.965,84.95,84.955,538399995.0
2009-07-13 07:42:00,84.955,84.97,84.945,84.95,1036399997.0
2009-07-13 07:43:00,84.95,84.95,84.93,84.94,446200002.0
2009-07-13 07:44:00,84.94,84.945,84.915,84.93,827000013.0
2009-07-13 07:45:00,84.93,84.965,84.93,84.96,1137600012.0
2009-07-13 07:46:00,84.96,84.96,84.945,84.95,388200007.0
2009-07-13 07:47:00,84.945,84.945,84.925,84.93,345000002.0
2009-07-13 07:48:00,84.93,84.93,84.905,84.91,935200004.0
2009-07-13 07:49:00,84.905,84.915,84.895,84.895,673600004.0
2009-07-13 07:50:00,84.895,84.9,84.885,84.89,991799996.0
2009-07-13 07:51:00,84.885,84.92,84.885,84.915,597799998.0
2009-07-13 07:52:00,84.91,84.91,84.865,84.87,1294000012.0
2009-07-13 07:53:00,84.87,84.88,84.865,84.865,772800009.0
2009-07-13 07:54:00,84.865,84.875,84.84,84.845,1367400017.0
2009-07-13 07:55:00,84.845,84.86,84.81,84.81,1462000021.0
2009-07-13 07:56:00,84.815,84.83,84.75,84.75,1212600008.0
2009-07-13 07:57:00,84.755,84.76,84.72,84.75,1421400016.0
2009-07-13 07:58:00,84.755,84.785,84.745,84.78,1511600025.0
2009-07-13 07:59:00,84.78,84.78,84.755,84.755,1297200005.0
2009-07-13 08:00:00,84.76,84.78,84.705,84.71,1220600006.0
2009-07-13 08:01:00,84.71,84.75,84.7,84.74,1519800008.0
2009-07-13 08:02:00,84.745,84.745,84.725,84.725,732400000.0
2009-07-13 08:03:00,84.725,84.735,84.71,84.71,354399999.0
2009-07-13 08:04:00,84.705,84.725,84.68,84.69,642999999.0
2009-07-13 08:05:00,84.69,84.7,84.65,84.65,843999997.0
2009-07-13 08:06:00,84.645,84.65,84.59,84.595,1111800004.0
2009-07-13 08:07:00,84.6,84.64,84.6,84.6,1071199998.0
2009-07-13 08:08:00,84.6,84.66,84.6,84.65,1003200002.0
2009-07-13 08:09:00,84.65,84.66,84.62,84.655,869000001.0
2009-07-13 08:10:00,84.65,84.655,84.61,84.63,843000000.0
2009-07-13 08:11:00,84.635,84.66,84.63,84.65,1157600011.0
2009-07-13 08:12:00,84.65,84.655,84.62,84.62,1059399992.0
2009-07-13 08:13:00,84.625,84.67,84.62,84.67,1091800007.0
2009-07-13 08:14:00,84.675,84.68,84.65,84.665,357800004.0
2009-07-13 08:15:00,84.67,84.725,84.67,84.72,964600002.0
2009-07-13 08:16:00,84.72,84.79,84.705,84.785,634200000.0
2009-07-13 08:17:00,84.78,84.785,84.755,84.765,769799999.0
2009-07-13 08:18:00,84.77,84.775,84.74,84.75,785200003.0
2009-07-13 08:19:00,84.75,84.755,84.675,84.7,871000001.0
2009-07-13 08:20:00,84.705,84.765,84.705,84.74,1082000005.0
2009-07-13 08:21:00,84.74,84.75,84.72,84.74,667000000.0
2009-07-13 08:22:00,84.74,84.745,84.725,84.725,396399999.0
2009-07-13 08:23:00,84.725,84.78,84.725,84.775,716800000.0
2009-07-13 08:24:00,84.78,84.815,84.775,84.815,460599999.0
2009-07-13 08:25:00,84.815,84.845,84.805,84.805,874400006.0
2009-07-13 08:26:00,84.805,84.815,84.795,84.795,504800000.0
2009-07-13 08:27:00,84.8,84.81,84.78,84.8,933600003.0
2009-07-13 08:28:00,84.8,84.83,84.795,84.815,687999997.0
2009-07-13 08:29:00,84.82,84.85,84.815,84.83,1271399991.0
2009-07-13 08:30:00,84.83,84.87,84.83,84.84,1080199990.0
2009-07-13 08:31:00,84.835,84.835,84.78,84.795,993199998.0
2009-07-13 08:32:00,84.795,84.83,84.795,84.83,682000003.0
2009-07-13 08:33:00,84.83,84.84,84.805,84.81,978199999.0
2009-07-13 08:34:00,84.81,84.82,84.765,84.765,1228599997.0
2009-07-13 08:35:00,84.76,84.77,84.72,84.735,1371399995.0
2009-07-13 08:36:00,84.735,84.79,84.735,84.76,1872999995.0
2009-07-13 08:37:00,84.765,84.8,84.755,84.8,1271600005.0
2009-07-13 08:38:00,84.8,84.805,84.79,84.79,950999990.0
2009-07-13 08:39:00,84.79,84.83,84.79,84.81,1005599991.0
2009-07-13 08:40:00,84.81,84.86,84.805,84.83,1583200003.0
2009-07-13 08:41:00,84.83,84.855,84.815,84.835,710400001.0
2009-07-13 08:42:00,84.84,84.84,84.81,84.81,1032199993.0
2009-07-13 08:43:00,84.805,84.805,84.755,84.755,1076400000.0
2009-07-13 08:44:00,84.755,84.76,84.675,84.675,1387999999.0
2009-07-13 08:45:00,84.675,84.69,84.64,84.685,1043400002.0
2009-07-13 08:46:00,84.685,84.71,84.615,84.63,1009799993.0
2009-07-13 08:47:00,84.625,84.65,84.605,84.615,1325999991.0
2009-07-13 08:48:00,84.62,84.645,84.595,84.63,772400002.0
2009-07-13 08:49:00,84.63,84.67,84.585,84.615,1024400001.0
2009-07-13 08:50:00,84.615,84.685,84.61,84.685,1197799991.0
2009-07-13 08:51:00,84.685,84.775,84.685,84.74,1031400003.0
2009-07-13 08:52:00,84.74,84.78,84.72,84.76,1280400006.0
2009-07-13 08:53:00,84.755,84.825,84.75,84.815,869400004.0
2009-07-13 08:54:00,84.815,84.815,84.715,84.735,917600000.0
2009-07-13 08:55:00,84.735,84.79,84.735,84.77,669800003.0
2009-07-13 08:56:00,84.765,84.815,84.745,84.805,969800004.0
2009-07-13 08:57:00,84.805,84.825,84.79,84.82,1090200001.0
2009-07-13 08:58:00,84.82,84.855,84.82,84.855,485600000.0
2009-07-13 08:59:00,84.855,84.855,84.825,84.845,1144200002.0
2009-07-13 09:00:00,84.845,84.915,84.845,84.885,909000003.0
2009-07-13 09:01:00,84.89,84.905,84.84,84.86,1186800002.0
2009-07-13 09:02:00,84.86,84.875,84.835,84.835,1292000000.0
2009-07-13 09:03:00,84.835,84.845,84.805,84.83,1085600001.0
2009-07-13 09:04:00,84.83,84.83,84.76,84.76,1188000002.0
2009-07-13 09:05:00,84.76,84.78,84.72,84.78,1706400000.0
2009-07-13 09:06:00,84.78,84.785,84.75,84.785,1339599993.0
2009-07-13 09:07:00,84.785,84.855,84.785,84.835,1357400019.0
2009-07-13 09:08:00,84.835,84.835,84.77,84.785,1481600001.0
2009-07-13 09:09:00,84.785,84.8,84.765,84.795,1824199993.0
2009-07-13 09:10:00,84.795,84.795,84.78,84.785,1191200023.0
2009-07-13 09:11:00,84.785,84.805,84.785,84.8,818400006.0
2009-07-13 09:12:00,84.81,84.82,84.77,84.78,972400002.0
2009-07-13 09:13:00,84.795,84.835,84.78,84.81,1425000005.0
2009-07-13 09:14:00,84.81,84.83,84.795,84.81,1015200000.0
2009-07-13 09:15:00,84.815,84.885,84.805,84.875,1095599997.0
2009-07-13 09:16:00,84.875,84.875,84.84,84.84,1040000000.0
2009-07-13 09:17:00,84.84,84.865,84.84,84.855,1251599995.0
2009-07-13 09:18:00,84.855,84.89,84.85,84.87,770000000.0
2009-07-13 09:19:00,84.875,84.885,84.81,84.85,1105400001.0
2009-07-13 09:20:00,84.85,84.875,84.84,84.85,1224199998.0
2009-07-13 09:21:00,84.85,84.865,84.83,84.86,866200004.0
2009-07-13 09:22:00,84.865,84.885,84.86,84.875,1337399999.0
2009-07-13 09:23:00,84.875,84.88,84.825,84.835,1179200005.0
2009-07-13 09:24:00,84.83,84.865,84.82,84.835,1504000007.0
2009-07-13 09:25:00,84.835,84.85,84.83,84.835,642799999.0
2009-07-13 09:26:00,84.84,84.885,84.84,84.87,691200008.0
2009-07-13 09:27:00,84.875,84.875,84.85,84.86,625200002.0
2009-07-13 09:28:00,84.86,84.865,84.85,84.85,386400000.0
2009-07-13 09:29:00,84.85,84.87,84.83,84.835,762600000.0
2009-07-13 09:30:00,84.84,84.86,84.82,84.86,1228200001.0
2009-07-13 09:31:00,84.86,84.865,84.825,84.84,1027400003.0
2009-07-13 09:32:00,84.84,84.86,84.83,84.86,690400000.0
2009-07-13 09:33:00,84.86,84.88,84.82,84.83,1058999997.0
2009-07-13 09:34:00,84.83,84.85,84.82,84.835,999999984.0
2009-07-13 09:35:00,84.835,84.84,84.815,84.835,992000002.0
2009-07-13 09:36:00,84.835,84.835,84.77,84.775,1023600000.0
2009-07-13 09:37:00,84.775,84.825,84.775,84.815,1592599984.0
2009-07-13 09:38:00,84.815,84.83,84.8,84.805,1481399999.0
2009-07-13 09:39:00,84.81,84.835,84.805,84.83,1211600001.0
2009-07-13 09:40:00,84.835,84.85,84.825,84.85,1394600002.0
2009-07-13 09:41:00,84.85,84.855,84.825,84.85,1063200001.0
2009-07-13 09:42:00,84.845,84.865,84.84,84.85,764999998.0
2009-07-13 09:43:00,84.865,84.925,84.865,84.925,380800000.0
2009-07-13 09:44:00,84.925,84.935,84.9,84.925,965200005.0
2009-07-13 09:45:00,84.925,84.93,84.905,84.915,943400002.0
2009-07-13 09:46:00,84.905,84.935,84.905,84.935,1158800002.0
2009-07-13 09:47:00,84.94,84.96,84.935,84.955,442400000.0
2009-07-13 09:48:00,84.965,84.995,84.96,84.975,854800001.0
2009-07-13 09:49:00,84.98,84.98,84.95,84.965,1087200010.0
2009-07-13 09:50:00,84.965,84.975,84.94,84.94,902199999.0
2009-07-13 09:51:00,84.94,84.95,84.91,84.945,1231799998.0
2009-07-13 09:52:00,84.945,84.96,84.93,84.95,379200000.0
2009-07-13 09:53:00,84.935,84.975,84.915,84.975,387200002.0
2009-07-13 09:54:00,84.975,84.99,84.945,84.955,611800000.0
2009-07-13 09:55:00,84.955,84.98,84.95,84.98,885800000.0
2009-07-13 09:56:00,84.975,85.04,84.975,85.025,1696199993.0
2009-07-13 09:57:00,85.025,85.045,85.01,85.035,1108000006.0
2009-07-13 09:58:00,85.03,85.035,85.015,85.03,911999999.0
2009-07-13 09:59:00,85.035,85.235,85.025,85.155,1431200008.0
2009-07-13 10:00:00,85.155,85.155,85.105,85.11,1895200015.0
2009-07-13 10:01:00,85.11,85.14,85.1,85.135,1777600006.0
2009-07-13 10:02:00,85.135,85.165,85.135,85.15,1506800002.0
2009-07-13 10:03:00,85.16,85.18,85.14,85.175,1139800009.0
2009-07-13 10:04:00,85.175,85.19,85.16,85.16,338000003.0
2009-07-13 10:05:00,85.16,85.215,85.16,85.215,1316400007.0
2009-07-13 10:06:00,85.215,85.265,85.205,85.225,1355200010.0
2009-07-13 10:07:00,85.225,85.225,85.175,85.175,791599997.0
2009-07-13 10:08:00,85.175,85.18,85.145,85.165,1005799994.0
2009-07-13 10:09:00,85.165,85.18,85.16,85.18,1804599987.0
2009-07-13 10:10:00,85.163,85.163,85.091,85.097,1171200006.0
2009-07-13 10:11:00,85.115,85.125,85.105,85.125,1171200006.0
2009-07-13 10:12:00,85.125,85.16,85.12,85.15,748800000.0
2009-07-13 10:13:00,85.155,85.175,85.145,85.165,1133800000.0
2009-07-13 10:14:00,85.165,85.18,85.155,85.18,783400000.0
2009-07-13 10:15:00,85.18,85.185,85.16,85.17,476200000.0
2009-07-13 10:16:00,85.16,85.17,85.155,85.165,706000000.0
2009-07-13 10:17:00,85.165,85.175,85.15,85.16,814600000.0
2009-07-13 10:18:00,85.165,85.17,85.125,85.135,940800000.0
2009-07-13 10:19:00,85.135,85.15,85.13,85.13,644200000.0
2009-07-13 10:20:00,85.13,85.135,85.1,85.11,839600000.0
2009-07-13 10:21:00,85.11,85.11,85.09,85.095,702400000.0
2009-07-13 10:22:00,85.1,85.11,85.075,85.08,861200000.0
2009-07-13 10:23:00,85.085,85.13,85.08,85.125,688600000.0
2009-07-13 10:24:00,85.13,85.13,85.09,85.12,599200000.0
2009-07-13 10:25:00,85.12,85.165,85.105,85.155,553400000.0
2009-07-13 10:26:00,85.16,85.185,85.15,85.155,802800000.0
2009-07-13 10:27:00,85.155,85.19,85.145,85.145,639600000.0
2009-07-13 10:28:00,85.15,85.165,85.14,85.155,582400000.0
2009-07-13 10:29:00,85.155,85.19,85.15,85.18,831600000.0
2009-07-13 10:30:00,85.18,85.185,85.15,85.17,833200000.0
2009-07-13 10:31:00,85.17,85.19,85.155,85.165,732400000.0
2009-07-13 10:32:00,85.165,85.18,85.12,85.15,827400000.0
2009-07-13 10:33:00,85.15,85.18,85.12,85.14,852000001.0
2009-07-13 10:34:00,85.135,85.155,85.13,85.135,644600000.0
2009-07-13 10:35:00,85.145,85.205,85.135,85.19,523600000.0
2009-07-13 10:36:00,85.2,85.2,85.165,85.17,387000000.0
2009-07-13 10:37:00,85.17,85.18,85.155,85.155,428200000.0
2009-07-13 10:38:00,85.155,85.18,85.155,85.165,339000000.0
2009-07-13 10:39:00,85.165,85.175,85.155,85.17,436800000.0
2009-07-13 10:40:00,85.17,85.19,85.145,85.145,646600000.0
2009-07-13 10:41:00,85.145,85.17,85.14,85.16,542400000.0
2009-07-13 10:42:00,85.16,85.17,85.125,85.13,840000000.0
2009-07-13 10:43:00,85.135,85.14,85.1,85.105,450200000.0
2009-07-13 10:44:00,85.105,85.105,85.04,85.055,582400000.0
2009-07-13 10:45:00,85.05,85.05,85.035,85.045,460400000.0
2009-07-13 10:46:00,85.04,85.04,85.015,85.015,608400000.0
2009-07-13 10:47:00,85.015,85.02,84.97,84.98,868200000.0
2009-07-13 10:48:00,84.985,85.005,84.98,84.99,502400000.0
2009-07-13 10:49:00,84.99,84.995,84.975,84.98,307400000.0
2009-07-13 10:50:00,84.98,84.985,84.94,84.96,588200000.0
2009-07-13 10:51:00,84.96,85.0,84.96,85.0,676800000.0
2009-07-13 10:52:00,85.0,85.02,84.985,84.985,872200000.0
2009-07-13 10:53:00,84.985,84.99,84.97,84.975,352400000.0
2009-07-13 10:54:00,84.975,84.975,84.97,84.97,429600000.0
2009-07-13 10:55:00,84.97,84.98,84.97,84.98,282400000.0
2009-07-13 10:56:00,84.975,85.005,84.975,84.98,567200000.0
2009-07-13 10:57:00,84.98,84.99,84.975,84.985,602000001.0
2009-07-13 10:58:00,84.99,85.005,84.975,84.995,934000000.0
2009-07-13 10:59:00,84.99,85.0,84.96,84.975,690200001.0
2009-07-13 11:00:00,84.99,85.03,84.98,85.015,794600002.0
2009-07-13 11:01:00,85.01,85.04,84.995,85.0,723400000.0
2009-07-13 11:02:00,85.0,85.03,84.99,85.02,562600002.0
2009-07-13 11:03:00,85.02,85.055,85.005,85.055,404600001.0
2009-07-13 11:04:00,85.055,85.08,85.05,85.07,656000000.0
2009-07-13 11:05:00,85.07,85.105,85.065,85.1,926400000.0
2009-07-13 11:06:00,85.1,85.1,85.065,85.07,617000000.0
2009-07-13 11:07:00,85.07,85.08,85.045,85.055,990199998.0
2009-07-13 11:08:00,85.055,85.065,85.025,85.025,753600000.0
2009-07-13 11:09:00,85.025,85.045,85.015,85.025,797200001.0
2009-07-13 11:10:00,85.02,85.055,85.02,85.05,855199999.0
2009-07-13 11:11:00,85.05,85.06,85.035,85.05,855599999.0
2009-07-13 11:12:00,85.045,85.045,84.97,84.985,1242799997.0
2009-07-13 11:13:00,84.99,85.0,84.98,84.985,1265999994.0
2009-07-13 11:14:00,84.99,85.025,84.97,85.0,845200000.0
2009-07-13 11:15:00,85.0,85.025,84.99,85.025,870599998.0
2009-07-13 11:16:00,85.03,85.035,84.975,84.98,1213000000.0
2009-07-13 11:17:00,84.98,85.035,84.98,85.03,1315200002.0
2009-07-13 11:18:00,85.03,85.04,85.005,85.025,1448400001.0
2009-07-13 11:19:00,85.025,85.035,85.01,85.025,1143399995.0
2009-07-13 11:20:00,85.035,85.04,85.02,85.035,336000000.0
2009-07-13 11:21:00,85.04,85.04,84.995,84.995,819000001.0
2009-07-13 11:22:00,85.0,85.015,84.99,85.015,1097800000.0
2009-07-13 11:23:00,85.015,85.02,84.97,84.97,929999993.0
2009-07-13 11:24:00,84.975,84.975,84.915,84.92,1296800003.0
2009-07-13 11:25:00,84.93,84.935,84.89,84.91,1244400000.0
2009-07-13 11:26:00,84.91,84.935,84.88,84.88,1025600003.0
2009-07-13 11:27:00,84.88,84.89,84.825,84.84,1374000003.0
2009-07-13 11:28:00,84.84,84.855,84.81,84.825,1385199994.0
2009-07-13 11:29:00,84.82,84.855,84.82,84.83,1286799997.0
2009-07-13 11:30:00,84.84,84.87,84.82,84.865,1625000005.0
2009-07-13 11:31:00,84.865,84.87,84.85,84.865,1091200008.0
2009-07-13 11:32:00,84.86,84.885,84.845,84.845,1961799990.0
2009-07-13 11:33:00,84.845,84.86,84.815,84.815,1178399994.0
2009-07-13 11:34:00,84.815,84.84,84.79,84.79,1702599999.0
2009-07-13 11:35:00,84.79,84.8,84.75,84.76,1436200003.0
2009-07-13 11:36:00,84.765,84.865,84.765,84.845,1260800003.0
2009-07-13 11:37:00,84.845,84.85,84.815,84.825,735200000.0
2009-07-13 11:38:00,84.815,84.825,84.79,84.805,1511600002.0
2009-07-13 11:39:00,84.805,84.845,84.805,84.845,1414399990.0
2009-07-13 11:40:00,84.845,84.88,84.815,84.855,1132200002.0
2009-07-13 11:41:00,84.86,84.865,84.83,84.83,1401800001.0
2009-07-13 11:42:00,84.825,84.84,84.805,84.81,1175200003.0
2009-07-13 11:43:00,84.815,84.815,84.755,84.76,1265999995.0
2009-07-13 11:44:00,84.765,84.77,84.725,84.745,943200002.0
2009-07-13 11:45:00,84.74,84.75,84.665,84.675,1166199998.0
2009-07-13 11:46:00,84.675,84.675,84.59,84.655,1915200000.0
2009-07-13 11:47:00,84.66,84.685,84.65,84.685,1466400001.0
2009-07-13 11:48:00,84.695,84.725,84.685,84.695,1894800017.0
2009-07-13 11:49:00,84.69,84.72,84.685,84.69,1524599999.0
2009-07-13 11:50:00,84.69,84.735,84.69,84.73,1407800015.0
2009-07-13 11:51:00,84.74,84.77,84.725,84.77,1829400011.0
2009-07-13 11:52:00,84.77,84.775,84.735,84.735,1721200007.0
2009-07-13 11:53:00,84.735,84.78,84.725,84.73,1805200001.0
2009-07-13 11:54:00,84.725,84.73,84.685,84.685,1491200004.0
2009-07-13 11:55:00,84.685,84.695,84.63,84.67,1521399998.0
2009-07-13 11:56:00,84.67,84.735,84.67,84.72,1800000004.0
2009-07-13 11:57:00,84.72,84.74,84.705,84.715,865199998.0
2009-07-13 11:58:00,84.715,84.735,84.705,84.705,1988000003.0
2009-07-13 11:59:00,84.694,84.73,84.674,84.724,1261800004.0
2009-07-13 12:00:00,84.74,84.76,84.72,84.75,1261800004.0
2009-07-13 12:01:00,84.75,84.825,84.745,84.79,1382800001.0
2009-07-13 12:02:00,84.79,84.79,84.765,84.77,1777800007.0
2009-07-13 12:03:00,84.77,84.775,84.75,84.76,1269199989.0
2009-07-13 12:04:00,84.76,84.79,84.755,84.78,1729800005.0
2009-07-13 12:05:00,84.79,84.815,84.78,84.79,1367199998.0
2009-07-13 12:06:00,84.79,84.795,84.745,84.78,1636800002.0
2009-07-13 12:07:00,84.78,84.82,84.775,84.81,2003000019.0
2009-07-13 12:08:00,84.81,84.815,84.785,84.79,871599996.0
2009-07-13 12:09:00,84.785,84.84,84.78,84.84,1719600009.0
2009-07-13 12:10:00,84.84,84.84,84.81,84.82,1655200000.0
2009-07-13 12:11:00,84.825,84.83,84.795,84.825,1272599998.0
2009-07-13 12:12:00,84.815,84.83,84.815,84.82,1395000007.0
2009-07-13 12:13:00,84.82,84.95,84.82,84.94,1762200012.0
2009-07-13 12:14:00,84.94,84.975,84.94,84.945,1201600001.0
2009-07-13 12:15:00,84.945,84.945,84.875,84.89,1623199999.0
2009-07-13 12:16:00,84.89,84.91,84.89,84.905,1106200006.0
2009-07-13 12:17:00,84.91,84.935,84.905,84.91,1153800002.0
2009-07-13 12:18:00,84.91,84.95,84.905,84.95,717600003.0
2009-07-13 12:19:00,84.955,84.97,84.92,84.96,976400010.0
2009-07-13 12:20:00,84.96,84.98,84.95,84.97,1123800005.0
2009-07-13 12:21:00,84.97,84.98,84.94,84.955,1356799997.0
2009-07-13 12:22:00,84.96,84.965,84.9,84.9,1300199998.0
2009-07-13 12:23:00,84.91,84.935,84.905,84.93,480799997.0
2009-07-13 12:24:00,84.94,84.965,84.94,84.965,1061599998.0
2009-07-13 12:25:00,84.965,85.03,84.965,85.025,1503800001.0
2009-07-13 12:26:00,85.025,85.03,85.005,85.02,1119000008.0
2009-07-13 12:27:00,85.02,85.05,85.0,85.015,1268600000.0
2009-07-13 12:28:00,85.025,85.025,84.99,84.995,1373400000.0
2009-07-13 12:29:00,84.995,85.01,84.975,84.99,1174399998.0
2009-07-13 12:30:00,84.99,84.99,84.94,84.97,1578999994.0
2009-07-13 12:31:00,84.97,85.035,84.95,85.005,1493199997.0
2009-07-13 12:32:00,85.005,85.04,84.985,85.035,1316200000.0
2009-07-13 12:33:00,85.035,85.065,85.02,85.04,849800000.0
2009-07-13 12:34:00,85.04,85.05,85.01,85.02,571600000.0
2009-07-13 12:35:00,85.02,85.04,85.015,85.04,592600002.0
2009-07-13 12:36:00,85.04,85.11,85.04,85.11,753000001.0
2009-07-13 12:37:00,85.115,85.17,85.1,85.165,596200003.0
2009-07-13 12:38:00,85.17,85.205,85.16,85.205,846400003.0
2009-07-13 12:39:00,85.205,85.26,85.205,85.225,542800000.0
2009-07-13 12:40:00,85.215,85.24,85.19,85.215,427400001.0
2009-07-13 12:41:00,85.205,85.265,85.185,85.26,413200001.0
2009-07-13 12:42:00,85.255,85.305,85.255,85.305,747800000.0
2009-07-13 12:43:00,85.3,85.325,85.29,85.315,1023000002.0
2009-07-13 12:44:00,85.315,85.315,85.23,85.265,1162999988.0
2009-07-13 12:45:00,85.265,85.315,85.26,85.265,1821799982.0
2009-07-13 12:46:00,85.265,85.335,85.265,85.325,382800001.0
2009-07-13 12:47:00,85.335,85.365,85.33,85.35,473200002.0
2009-07-13 12:48:00,85.35,85.35,85.305,85.32,1590199996.0
2009-07-13 12:49:00,85.325,85.33,85.295,85.295,852199992.0
2009-07-13 12:50:00,85.295,85.335,85.295,85.315,1461400003.0
2009-07-13 12:51:00,85.315,85.33,85.295,85.33,1600199979.0
2009-07-13 12:52:00,85.335,85.335,85.265,85.31,1194799996.0
2009-07-13 12:53:00,85.31,85.34,85.305,85.335,1838799964.0
2009-07-13 12:54:00,85.34,85.365,85.325,85.325,1291199982.0
2009-07-13 12:55:00,85.325,85.33,85.28,85.29,1105999988.0
2009-07-13 12:56:00,85.29,85.295,85.225,85.225,854999999.0
2009-07-13 12:57:00,85.225,85.235,85.19,85.195,1261999999.0
2009-07-13 12:58:00,85.195,85.22,85.17,85.175,1207200002.0
2009-07-13 12:59:00,85.18,85.205,85.155,85.17,1553800001.0
2009-07-13 13:00:00,85.17,85.215,85.17,85.21,775599996.0
2009-07-13 13:01:00,85.215,85.225,85.195,85.195,275800002.0
2009-07-13 13:02:00,85.195,85.23,85.18,85.21,347600000.0
2009-07-13 13:03:00,85.21,85.225,85.175,85.18,587799999.0
2009-07-13 13:04:00,85.185,85.205,85.175,85.195,343400004.0
2009-07-13 13:05:00,85.195,85.195,85.145,85.145,823600003.0
2009-07-13 13:06:00,85.15,85.155,85.12,85.13,734800003.0
2009-07-13 13:07:00,85.13,85.13,85.085,85.09,1111200009.0
2009-07-13 13:08:00,85.09,85.09,85.075,85.08,1210599994.0
2009-07-13 13:09:00,85.08,85.085,85.045,85.075,1547600003.0
2009-07-13 13:10:00,85.075,85.09,85.065,85.07,1057599999.0
2009-07-13 13:11:00,85.06,85.105,85.04,85.04,1512800007.0
2009-07-13 13:12:00,85.045,85.055,85.015,85.025,678000000.0
2009-07-13 13:13:00,85.025,85.06,85.015,85.04,1237799989.0
2009-07-13 13:14:00,85.04,85.065,85.015,85.055,985600000.0
2009-07-13 13:15:00,85.055,85.06,85.03,85.045,1009600002.0
2009-07-13 13:16:00,85.045,85.08,85.035,85.075,1212400002.0
2009-07-13 13:17:00,85.07,85.12,85.07,85.105,1882199997.0
2009-07-13 13:18:00,85.115,85.16,85.115,85.13,285300000.0
2009-07-13 13:19:00,85.13,85.13,85.11,85.12,369399999.0
2009-07-13 13:20:00,85.125,85.14,85.09,85.095,919599996.0
2009-07-13 13:21:00,85.095,85.12,85.095,85.105,1362799995.0
2009-07-13 13:22:00,85.105,85.115,85.065,85.075,1356599994.0
2009-07-13 13:23:00,85.08,85.1,85.03,85.055,879200000.0
2009-07-13 13:24:00,85.06,85.145,85.045,85.105,420400000.0
2009-07-13 13:25:00,85.105,85.13,85.1,85.125,373200004.0
2009-07-13 13:26:00,85.135,85.155,85.125,85.14,232600003.0
2009-07-13 13:27:00,85.135,85.135,85.085,85.085,736800000.0
2009-07-13 13:28:00,85.085,85.085,85.035,85.04,904600000.0
2009-07-13 13:29:00,85.04,85.055,85.03,85.03,1139399976.0
2009-07-13 13:30:00,85.03,85.05,85.005,85.005,1193599989.0
2009-07-13 13:31:00,85.005,85.04,84.985,84.995,1703400005.0
2009-07-13 13:32:00,84.995,85.0,84.96,84.98,762399992.0
2009-07-13 13:33:00,84.98,84.995,84.975,84.995,774599999.0
2009-07-13 13:34:00,84.995,85.045,84.975,85.04,1523800001.0
2009-07-13 13:35:00,85.04,85.06,85.035,85.06,828599993.0
2009-07-13 13:36:00,85.06,85.08,85.045,85.08,1041999995.0
2009-07-13 13:37:00,85.075,85.08,85.05,85.07,574599994.0
2009-07-13 13:38:00,85.065,85.095,85.06,85.095,1360399969.0
2009-07-13 13:39:00,85.095,85.095,85.075,85.09,859399992.0
2009-07-13 13:40:00,85.085,85.09,85.065,85.065,693599997.0
2009-07-13 13:41:00,85.065,85.11,85.065,85.095,1295000006.0
2009-07-13 13:42:00,85.095,85.095,85.06,85.06,805599994.0
2009-07-13 13:43:00,85.055,85.105,85.055,85.105,743399991.0
2009-07-13 13:44:00,85.105,85.125,85.1,85.1,428399997.0
2009-07-13 13:45:00,85.105,85.145,85.105,85.145,700400001.0
2009-07-13 13:46:00,85.145,85.15,85.11,85.11,470200000.0
2009-07-13 13:47:00,85.11,85.155,85.11,85.155,394000001.0
2009-07-13 13:48:00,85.15,85.17,85.14,85.17,662799992.0
2009-07-13 13:49:00,85.165,85.175,85.13,85.13,1297199997.0
2009-07-13 13:50:00,85.13,85.19,85.13,85.165,596599998.0
2009-07-13 13:51:00,85.18,85.18,85.165,85.17,386599998.0
2009-07-13 13:52:00,85.165,85.165,85.135,85.15,763399995.0
2009-07-13 13:53:00,85.15,85.15,85.125,85.135,858800000.0
2009-07-13 13:54:00,85.135,85.145,85.13,85.135,1022800019.0
2009-07-13 13:55:00,85.135,85.14,85.09,85.09,916999990.0
2009-07-13 13:56:00,85.09,85.105,85.085,85.085,942799997.0
2009-07-13 13:57:00,85.085,85.095,85.075,85.08,971599989.0
2009-07-13 13:58:00,85.085,85.085,85.06,85.07,782799991.0
2009-07-13 13:59:00,85.07,85.095,85.055,85.065,1009200004.0
2009-07-13 14:00:00,85.06,85.11,85.055,85.11,1095000006.0
2009-07-13 14:01:00,85.11,85.145,85.1,85.14,1444799978.0
2009-07-13 14:02:00,85.14,85.165,85.14,85.14,1517599977.0
2009-07-13 14:03:00,85.14,85.15,85.105,85.115,1711799969.0
2009-07-13 14:04:00,85.115,85.115,85.045,85.06,833999995.0
2009-07-13 14:05:00,85.06,85.075,85.05,85.065,1067599997.0
2009-07-13 14:06:00,85.065,85.155,85.065,85.13,1456799990.0
2009-07-13 14:07:00,85.135,85.185,85.13,85.17,1101000004.0
2009-07-13 14:08:00,85.17,85.205,85.16,85.205,649400000.0
2009-07-13 14:09:00,85.205,85.205,85.17,85.19,764400006.0
2009-07-13 14:10:00,85.18,85.205,85.175,85.19,1146199990.0
2009-07-13 14:11:00,85.19,85.21,85.19,85.205,549400001.0
2009-07-13 14:12:00,85.195,85.2,85.185,85.19,654799995.0
2009-07-13 14:13:00,85.185,85.265,85.18,85.26,1063799989.0
2009-07-13 14:14:00,85.26,85.26,85.22,85.255,943199994.0
2009-07-13 14:15:00,85.255,85.32,85.245,85.3,1685999988.0
2009-07-13 14:16:00,85.3,85.315,85.265,85.265,1298400002.0
2009-07-13 14:17:00,85.265,85.27,85.235,85.255,1004999993.0
2009-07-13 14:18:00,85.26,85.31,85.26,85.275,1393199991.0
2009-07-13 14:19:00,85.275,85.28,85.23,85.28,1234999995.0
2009-07-13 14:20:00,85.28,85.29,85.265,85.285,608000001.0
2009-07-13 14:21:00,85.29,85.3,85.27,85.27,498599998.0
2009-07-13 14:22:00,85.27,85.27,85.21,85.215,1196200007.0
2009-07-13 14:23:00,85.215,85.275,85.215,85.24,1034800007.0
2009-07-13 14:24:00,85.24,85.285,85.235,85.275,1596599993.0
2009-07-13 14:25:00,85.275,85.31,85.27,85.28,938600001.0
2009-07-13 14:26:00,85.285,85.3,85.27,85.3,1290000005.0
2009-07-13 14:27:00,85.3,85.31,85.285,85.29,1139799995.0
2009-07-13 14:28:00,85.295,85.295,85.27,85.28,867799984.0
2009-07-13 14:29:00,85.28,85.29,85.265,85.285,718999997.0
2009-07-13 14:30:00,85.28,85.285,85.24,85.245,566599996.0
2009-07-13 14:31:00,85.245,85.265,85.235,85.235,1242799971.0
2009-07-13 14:32:00,85.24,85.25,85.205,85.21,799199999.0
2009-07-13 14:33:00,85.215,85.22,85.19,85.195,964999998.0
2009-07-13 14:34:00,85.195,85.205,85.155,85.16,1307200000.0
2009-07-13 14:35:00,85.16,85.21,85.15,85.21,806400003.0
2009-07-13 14:36:00,85.21,85.265,85.205,85.26,799600002.0
2009-07-13 14:37:00,85.255,85.335,85.255,85.31,902000002.0
2009-07-13 14:38:00,85.31,85.36,85.305,85.345,967600001.0
2009-07-13 14:39:00,85.345,85.41,85.32,85.375,1433600003.0
2009-07-13 14:40:00,85.375,85.39,85.355,85.36,1497600008.0
2009-07-13 14:41:00,85.36,85.505,85.36,85.49,1252999990.0
2009-07-13 14:42:00,85.485,85.505,85.46,85.46,693600000.0
2009-07-13 14:43:00,85.46,85.485,85.445,85.46,818199995.0
2009-07-13 14:44:00,85.46,85.46,85.42,85.425,702399997.0
2009-07-13 14:45:00,85.43,85.435,85.365,85.365,1244199983.0
2009-07-13 14:46:00,85.355,85.375,85.35,85.355,1439999975.0
2009-07-13 14:47:00,85.355,85.36,85.265,85.27,586499999.0
2009-07-13 14:48:00,85.27,85.29,85.255,85.255,905200004.0
2009-07-13 14:49:00,85.255,85.275,85.25,85.25,365200001.0
2009-07-13 14:50:00,85.24,85.24,85.175,85.175,645200001.0
2009-07-13 14:51:00,85.175,85.225,85.175,85.21,612999998.0
2009-07-13 14:52:00,85.215,85.24,85.2,85.22,451000000.0
2009-07-13 14:53:00,85.22,85.245,85.19,85.21,730800004.0
2009-07-13 14:54:00,85.21,85.255,85.21,85.235,850199998.0
2009-07-13 14:55:00,85.235,85.27,85.235,85.27,500000003.0
2009-07-13 14:56:00,85.27,85.32,85.255,85.32,1208400004.0
2009-07-13 14:57:00,85.32,85.335,85.29,85.315,726199998.0
2009-07-13 14:58:00,85.31,85.325,85.305,85.325,721000001.0
2009-07-13 14:59:00,85.325,85.335,85.315,85.33,799200001.0
2009-07-13 15:00:00,85.33,85.365,85.325,85.355,932599999.0
2009-07-13 15:01:00,85.36,85.38,85.35,85.375,1114200003.0
2009-07-13 15:02:00,85.37,85.37,85.355,85.355,1022800015.0
2009-07-13 15:03:00,85.355,85.36,85.335,85.335,1115600003.0
2009-07-13 15:04:00,85.335,85.365,85.325,85.355,1257400005.0
2009-07-13 15:05:00,85.355,85.365,85.31,85.325,1332599999.0
2009-07-13 15:06:00,85.325,85.325,85.17,85.17,894400005.0
2009-07-13 15:07:00,85.175,85.225,85.165,85.22,1234400003.0
2009-07-13 15:08:00,85.22,85.24,85.205,85.225,728200001.0
2009-07-13 15:09:00,85.225,85.225,85.16,85.16,551800002.0
2009-07-13 15:10:00,85.16,85.165,85.135,85.15,711200003.0
2009-07-13 15:11:00,85.155,85.16,85.09,85.115,1447200006.0
2009-07-13 15:12:00,85.125,85.135,85.085,85.13,1443200002.0
2009-07-13 15:13:00,85.13,85.17,85.115,85.17,982400000.0
2009-07-13 15:14:00,85.175,85.19,85.12,85.135,1511600014.0
2009-07-13 15:15:00,85.14,85.14,85.11,85.13,1568799999.0
2009-07-13 15:16:00,85.13,85.16,85.11,85.125,1273200003.0
2009-07-13 15:17:00,85.125,85.18,85.125,85.165,661600004.0
2009-07-13 15:18:00,85.165,85.175,85.12,85.14,951199998.0
2009-07-13 15:19:00,85.14,85.16,85.1,85.125,1503200008.0
2009-07-13 15:20:00,85.125,85.135,85.11,85.13,901799996.0
2009-07-13 15:21:00,85.125,85.125,85.075,85.08,1072400007.0
2009-07-13 15:22:00,85.08,85.095,85.07,85.085,846199999.0
2009-07-13 15:23:00,85.08,85.09,85.065,85.09,422800001.0
2009-07-13 15:24:00,85.085,85.12,85.085,85.12,850999999.0
2009-07-13 15:25:00,85.12,85.19,85.115,85.18,1379400000.0
2009-07-13 15:26:00,85.18,85.18,85.12,85.12,853199999.0
2009-07-13 15:27:00,85.125,85.16,85.115,85.155,1249200003.0
2009-07-13 15:28:00,85.15,85.16,85.125,85.13,752000006.0
2009-07-13 15:29:00,85.135,85.135,85.11,85.115,649000004.0
2009-07-13 15:30:00,85.115,85.16,85.105,85.15,1255999999.0
2009-07-13 15:31:00,85.15,85.165,85.14,85.16,1194400002.0
2009-07-13 15:32:00,85.165,85.205,85.165,85.185,891999999.0
2009-07-13 15:33:00,85.185,85.23,85.175,85.23,1224400004.0
2009-07-13 15:34:00,85.23,85.265,85.21,85.265,1241600005.0
2009-07-13 15:35:00,85.265,85.275,85.215,85.255,1524600002.0
2009-07-13 15:36:00,85.255,85.315,85.255,85.315,1404199989.0
2009-07-13 15:37:00,85.315,85.355,85.29,85.295,1490800007.0
2009-07-13 15:38:00,85.295,85.295,85.24,85.24,1723799993.0
2009-07-13 15:39:00,85.24,85.245,85.17,85.17,1390800009.0
2009-07-13 15:40:00,85.18,85.185,85.12,85.12,1359400005.0
2009-07-13 15:41:00,85.125,85.13,85.09,85.095,1279600000.0
2009-07-13 15:42:00,85.095,85.125,85.085,85.115,642400002.0
2009-07-13 15:43:00,85.12,85.16,85.12,85.135,734200000.0
2009-07-13 15:44:00,85.135,85.135,85.1,85.11,824000003.0
2009-07-13 15:45:00,85.11,85.135,85.105,85.115,769400004.0
2009-07-13 15:46:00,85.115,85.13,85.085,85.1,827200002.0
2009-07-13 15:47:00,85.095,85.125,85.075,85.115,1082600004.0
2009-07-13 15:48:00,85.11,85.115,85.09,85.09,706000003.0
2009-07-13 15:49:00,85.085,85.135,85.07,85.12,1320800002.0
2009-07-13 15:50:00,85.12,85.125,85.08,85.11,894600003.0
2009-07-13 15:51:00,85.11,85.125,85.095,85.105,233600000.0
2009-07-13 15:52:00,85.105,85.125,85.085,85.095,1249000010.0
2009-07-13 15:53:00,85.1,85.11,85.06,85.075,962200007.0
2009-07-13 15:54:00,85.075,85.085,85.015,85.02,931200000.0
2009-07-13 15:55:00,85.02,85.04,84.995,85.01,1188600004.0
2009-07-13 15:56:00,85.01,85.04,85.005,85.02,1271000001.0
2009-07-13 15:57:00,85.02,85.03,85.005,85.03,1558400005.0
2009-07-13 15:58:00,85.03,85.035,84.99,84.995,891200002.0
2009-07-13 15:59:00,84.995,85.01,84.955,84.985,377600000.0
2009-07-13 16:00:00,84.985,84.985,84.935,84.95,869600002.0
2009-07-13 16:01:00,84.95,84.96,84.87,84.875,733600003.0
2009-07-13 16:02:00,84.88,84.88,84.78,84.805,977800002.0
2009-07-13 16:03:00,84.805,84.845,84.79,84.84,977400010.0
2009-07-13 16:04:00,84.84,84.845,84.76,84.77,902800003.0
2009-07-13 16:05:00,84.77,84.805,84.715,84.79,938600003.0
2009-07-13 16:06:00,84.8,84.84,84.77,84.835,1018200003.0
2009-07-13 16:07:00,84.835,84.84,84.76,84.76,959300004.0
2009-07-13 16:08:00,84.76,84.785,84.745,84.78,935000000.0
2009-07-13 16:09:00,84.775,84.82,84.745,84.76,1351400004.0
2009-07-13 16:10:00,84.765,84.785,84.76,84.765,897000006.0
2009-07-13 16:11:00,84.77,84.825,84.76,84.82,878200001.0
2009-07-13 16:12:00,84.825,84.83,84.81,84.83,695600008.0
2009-07-13 16:13:00,84.83,84.83,84.795,84.81,847000015.0
2009-07-13 16:14:00,84.815,84.895,84.815,84.895,866200000.0
2009-07-13 16:15:00,84.895,84.94,84.89,84.935,440800001.0
2009-07-13 16:16:00,84.945,84.95,84.895,84.925,951000000.0
2009-07-13 16:17:00,84.925,84.945,84.9,84.925,1027000001.0
2009-07-13 16:18:00,84.915,84.98,84.915,84.965,514199999.0
2009-07-13 16:19:00,84.965,84.98,84.95,84.97,892600005.0
2009-07-13 16:20:00,84.97,85.01,84.97,84.98,1432199991.0
2009-07-13 16:21:00,84.975,84.99,84.965,84.965,881599998.0
2009-07-13 16:22:00,84.965,84.985,84.955,84.985,671999999.0
2009-07-13 16:23:00,84.985,84.985,84.925,84.925,593800001.0
2009-07-13 16:24:00,84.925,84.965,84.895,84.96,1506599995.0
2009-07-13 16:25:00,84.96,84.97,84.925,84.97,1311800001.0
2009-07-13 16:26:00,84.97,85.035,84.96,85.02,955000002.0
2009-07-13 16:27:00,85.02,85.03,85.005,85.025,993600002.0
2009-07-13 16:28:00,85.02,85.025,84.96,84.98,1227999997.0
2009-07-13 16:29:00,84.98,85.035,84.975,85.035,752000001.0
2009-07-13 16:30:00,85.035,85.07,85.025,85.045,1012200006.0
2009-07-13 16:31:00,85.045,85.075,85.045,85.06,627799997.0
2009-07-13 16:32:00,85.055,85.15,85.05,85.125,917400002.0
2009-07-13 16:33:00,85.125,85.125,85.09,85.09,1556399995.0
2009-07-13 16:34:00,85.085,85.1,85.075,85.075,897800004.0
2009-07-13 16:35:00,85.08,85.095,85.045,85.05,949600000.0
2009-07-13 16:36:00,85.055,85.135,85.045,85.135,1072599999.0
2009-07-13 16:37:00,85.135,85.135,85.085,85.1,975000003.0
2009-07-13 16:38:00,85.085,85.165,85.07,85.14,1106199998.0
2009-07-13 16:39:00,85.145,85.17,85.1,85.105,965800001.0
2009-07-13 16:40:00,85.105,85.14,85.1,85.11,880600005.0
2009-07-13 16:41:00,85.12,85.165,85.12,85.15,785400002.0
2009-07-13 16:42:00,85.15,85.24,85.145,85.21,1010200003.0
2009-07-13 16:43:00,85.21,85.21,85.115,85.12,932600005.0
2009-07-13 16:44:00,85.12,85.135,85.07,85.09,1290600006.0
2009-07-13 16:45:00,85.085,85.145,85.075,85.085,1571200008.0
2009-07-13 16:46:00,85.085,85.085,85.04,85.07,833800002.0
2009-07-13 16:47:00,85.07,85.085,85.06,85.06,1110200002.0
2009-07-13 16:48:00,85.06,85.065,85.05,85.06,583600000.0
2009-07-13 16:49:00,85.065,85.145,85.065,85.14,710400000.0
2009-07-13 16:50:00,85.14,85.165,85.135,85.16,377400000.0
2009-07-13 16:51:00,85.16,85.165,85.13,85.13,441200000.0
2009-07-13 16:52:00,85.13,85.15,85.105,85.105,798000001.0
2009-07-13 16:53:00,85.105,85.12,85.085,85.09,764799998.0
2009-07-13 16:54:00,85.09,85.155,85.09,85.125,1000400000.0
2009-07-13 16:55:00,85.125,85.175,85.115,85.16,947200005.0
2009-07-13 16:56:00,85.16,85.225,85.16,85.22,1062800005.0
2009-07-13 16:57:00,85.22,85.23,85.205,85.225,756600005.0
2009-07-13 16:58:00,85.22,85.235,85.215,85.235,805000000.0
2009-07-13 16:59:00,85.235,85.245,85.19,85.21,1208200000.0
2009-07-13 17:00:00,85.215,85.24,85.195,85.225,1295400004.0
2009-07-13 17:01:00,85.225,85.235,85.2,85.21,915400002.0
2009-07-13 17:02:00,85.21,85.215,85.17,85.17,966000010.0
2009-07-13 17:03:00,85.17,85.2,85.165,85.165,1413400011.0
2009-07-13 17:04:00,85.165,85.175,85.12,85.125,956199999.0
2009-07-13 17:05:00,85.125,85.155,85.125,85.135,743200005.0
2009-07-13 17:06:00,85.13,85.15,85.115,85.145,897800003.0
2009-07-13 17:07:00,85.15,85.18,85.15,85.155,421000000.0
2009-07-13 17:08:00,85.155,85.16,85.135,85.155,336000000.0
2009-07-13 17:09:00,85.155,85.16,85.12,85.125,672000002.0
2009-07-13 17:10:00,85.125,85.175,85.12,85.17,710399999.0
2009-07-13 17:11:00,85.175,85.2,85.17,85.195,784599998.0
2009-07-13 17:12:00,85.19,85.23,85.19,85.215,708200000.0
2009-07-13 17:13:00,85.215,85.235,85.2,85.21,992599998.0
2009-07-13 17:14:00,85.215,85.22,85.155,85.16,699600000.0
2009-07-13 17:15:00,85.16,85.16,85.13,85.145,740200001.0
2009-07-13 17:16:00,85.145,85.16,85.135,85.135,654800002.0
2009-07-13 17:17:00,85.14,85.18,85.135,85.155,883799997.0
2009-07-13 17:18:00,85.155,85.16,85.145,85.145,265399999.0
2009-07-13 17:19:00,85.15,85.18,85.135,85.165,708400002.0
2009-07-13 17:20:00,85.165,85.185,85.16,85.185,447000001.0
2009-07-13 17:21:00,85.185,85.19,85.15,85.155,1087200001.0
2009-07-13 17:22:00,85.155,85.165,85.145,85.145,419600000.0
2009-07-13 17:23:00,85.14,85.145,85.1,85.105,1295800003.0
2009-07-13 17:24:00,85.105,85.165,85.105,85.15,1140200003.0
2009-07-13 17:25:00,85.15,85.16,85.11,85.135,1299800009.0
2009-07-13 17:26:00,85.13,85.13,85.1,85.105,986000007.0
2009-07-13 17:27:00,85.105,85.14,85.105,85.13,1082200005.0
2009-07-13 17:28:00,85.13,85.14,85.115,85.14,1012000009.0
2009-07-13 17:29:00,85.135,85.16,85.13,85.15,1056400009.0
2009-07-13 17:30:00,85.155,85.255,85.15,85.255,1071000015.0
2009-07-13 17:31:00,85.255,85.32,85.245,85.31,1286600013.0
2009-07-13 17:32:00,85.315,85.385,85.305,85.345,1368799999.0
2009-07-13 17:33:00,85.345,85.36,85.305,85.35,1396600006.0
2009-07-13 17:34:00,85.36,85.38,85.355,85.355,1701400013.0
2009-07-13 17:35:00,85.35,85.395,85.335,85.38,1098000001.0
2009-07-13 17:36:00,85.38,85.465,85.38,85.43,774400004.0
2009-07-13 17:37:00,85.43,85.45,85.39,85.39,1481600008.0
2009-07-13 17:38:00,85.395,85.4,85.37,85.37,1566000012.0
2009-07-13 17:39:00,85.37,85.395,85.345,85.395,1465999998.0
2009-07-13 17:40:00,85.39,85.395,85.36,85.38,1215200008.0
2009-07-13 17:41:00,85.38,85.395,85.34,85.355,1314400008.0
2009-07-13 17:42:00,85.36,85.36,85.32,85.34,749800004.0
2009-07-13 17:43:00,85.335,85.345,85.31,85.325,823199999.0
2009-07-13 17:44:00,85.325,85.33,85.3,85.32,927800002.0
2009-07-13 17:45:00,85.32,85.425,85.32,85.425,1257200002.0
2009-07-13 17:46:00,85.425,85.47,85.415,85.45,1167400011.0
2009-07-13 17:47:00,85.445,85.455,85.435,85.455,852800001.0
2009-07-13 17:48:00,85.455,85.455,85.43,85.445,695000002.0
2009-07-13 17:49:00,85.445,85.455,85.425,85.425,1066000003.0
2009-07-13 17:50:00,85.43,85.435,85.395,85.4,759800001.0
2009-07-13 17:51:00,85.4,85.5,85.4,85.49,587800002.0
2009-07-13 17:52:00,85.49,85.5,85.465,85.5,486800004.0
2009-07-13 17:53:00,85.505,85.505,85.47,85.47,1105400007.0
2009-07-13 17:54:00,85.475,85.48,85.455,85.475,588800001.0
2009-07-13 17:55:00,85.475,85.475,85.45,85.45,842400002.0
2009-07-13 17:56:00,85.445,85.475,85.445,85.455,407200002.0
2009-07-13 17:57:00,85.455,85.46,85.44,85.445,283400000.0
2009-07-13 17:58:00,85.445,85.505,85.445,85.505,244000000.0
2009-07-13 17:59:00,85.505,85.535,85.475,85.525,406000000.0
2009-07-13 18:00:00,85.525,85.645,85.525,85.635,479000002.0
2009-07-13 18:01:00,85.635,85.645,85.605,85.605,384600000.0
2009-07-13 18:02:00,85.61,85.625,85.595,85.595,182400000.0
2009-07-13 18:03:00,85.6,85.61,85.585,85.605,302800001.0
2009-07-13 18:04:00,85.605,85.61,85.565,85.575,315200000.0
2009-07-13 18:05:00,85.575,85.585,85.565,85.565,240800000.0
2009-07-13 18:06:00,85.565,85.59,85.555,85.555,419600007.0
2009-07-13 18:07:00,85.555,85.565,85.535,85.54,282400003.0
2009-07-13 18:08:00,85.545,85.55,85.535,85.54,267600000.0
2009-07-13 18:09:00,85.54,85.555,85.54,85.54,512400000.0
2009-07-13 18:10:00,85.54,85.565,85.54,85.56,394000000.0
2009-07-13 18:11:00,85.56,85.565,85.495,85.54,255000000.0
2009-07-13 18:12:00,85.545,85.57,85.54,85.55,242000000.0
2009-07-13 18:13:00,85.55,85.59,85.55,85.59,348700000.0
2009-07-13 18:14:00,85.585,85.59,85.575,85.575,112000000.0
2009-07-13 18:15:00,85.575,85.585,85.565,85.57,262800002.0
2009-07-13 18:16:00,85.57,85.575,85.525,85.535,412000002.0
2009-07-13 18:17:00,85.535,85.545,85.515,85.535,514800003.0
2009-07-13 18:18:00,85.535,85.58,85.53,85.575,287600001.0
2009-07-13 18:19:00,85.565,85.57,85.52,85.52,220000001.0
2009-07-13 18:20:00,85.525,85.525,85.495,85.5,230800003.0
2009-07-13 18:21:00,85.5,85.5,85.46,85.465,148400000.0
2009-07-13 18:22:00,85.45,85.46,85.42,85.44,334600000.0
2009-07-13 18:23:00,85.44,85.47,85.435,85.46,159600000.0
2009-07-13 18:24:00,85.46,85.46,85.435,85.445,184800000.0
2009-07-13 18:25:00,85.44,85.49,85.44,85.445,363000000.0
2009-07-13 18:26:00,85.445,85.465,85.445,85.445,168400000.0
2009-07-13 18:27:00,85.44,85.45,85.435,85.435,193400000.0
2009-07-13 18:28:00,85.44,85.47,85.44,85.455,599800000.0
2009-07-13 18:29:00,85.455,85.495,85.455,85.48,580200003.0
2009-07-13 18:30:00,85.49,85.525,85.49,85.51,819399999.0
2009-07-13 18:31:00,85.51,85.515,85.465,85.48,607200000.0
2009-07-13 18:32:00,85.48,85.48,85.47,85.48,261800001.0
2009-07-13 18:33:00,85.48,85.48,85.44,85.45,872799997.0
2009-07-13 18:34:00,85.45,85.45,85.4,85.405,1020799997.0
2009-07-13 18:35:00,85.405,85.405,85.38,85.38,1038200002.0
2009-07-13 18:36:00,85.39,85.4,85.35,85.365,1141799998.0
2009-07-13 18:37:00,85.365,85.385,85.355,85.36,1085799987.0
2009-07-13 18:38:00,85.36,85.38,85.355,85.365,919399998.0
2009-07-13 18:39:00,85.365,85.415,85.365,85.41,883599999.0
2009-07-13 18:40:00,85.41,85.435,85.41,85.43,410399999.0
2009-07-13 18:41:00,85.435,85.46,85.435,85.45,1356799993.0
2009-07-13 18:42:00,85.45,85.47,85.425,85.45,948199984.0
2009-07-13 18:43:00,85.45,85.45,85.415,85.445,554200000.0
2009-07-13 18:44:00,85.445,85.445,85.445,85.445,208999995.0
2009-07-13 18:45:00,85.445,85.475,85.44,85.46,721200005.0
2009-07-13 18:46:00,85.46,85.49,85.45,85.45,759400005.0
2009-07-13 18:47:00,85.45,85.45,85.37,85.385,1055599997.0
2009-07-13 18:48:00,85.385,85.41,85.385,85.41,742799996.0
2009-07-13 18:49:00,85.41,85.455,85.41,85.435,1099800013.0
2009-07-13 18:50:00,85.435,85.44,85.42,85.42,486200002.0
2009-07-13 18:51:00,85.42,85.425,85.4,85.42,622200002.0
2009-07-13 18:52:00,85.42,85.42,85.365,85.365,1370400003.0
2009-07-13 18:53:00,85.36,85.39,85.36,85.38,1480199995.0
2009-07-13 18:54:00,85.385,85.395,85.38,85.38,321600001.0
2009-07-13 18:55:00,85.38,85.425,85.38,85.415,561199997.0
2009-07-13 18:56:00,85.42,85.445,85.42,85.425,1068400012.0
2009-07-13 18:57:00,85.42,85.435,85.4,85.41,1568600009.0
2009-07-13 18:58:00,85.41,85.42,85.36,85.36,1449200007.0
2009-07-13 18:59:00,85.36,85.405,85.36,85.4,471199998.0
2009-07-13 19:00:00,85.395,85.41,85.385,85.41,333600000.0
2009-07-13 19:01:00,85.41,85.46,85.41,85.445,842799997.0
2009-07-13 19:02:00,85.45,85.45,85.415,85.425,650599998.0
2009-07-13 19:03:00,85.43,85.455,85.43,85.45,875200003.0
2009-07-13 19:04:00,85.45,85.475,85.45,85.47,801600001.0
2009-07-13 19:05:00,85.475,85.49,85.475,85.485,310999994.0
2009-07-13 19:06:00,85.495,85.52,85.49,85.505,583200002.0
2009-07-13 19:07:00,85.505,85.525,85.5,85.525,988200004.0
2009-07-13 19:08:00,85.525,85.535,85.515,85.515,784799996.0
2009-07-13 19:09:00,85.52,85.535,85.515,85.53,641599999.0
2009-07-13 19:10:00,85.53,85.57,85.52,85.555,1438599996.0
2009-07-13 19:11:00,85.555,85.555,85.54,85.555,757200000.0
2009-07-13 19:12:00,85.555,85.595,85.555,85.58,1043199992.0
2009-07-13 19:13:00,85.58,85.625,85.57,85.62,1513399981.0
2009-07-13 19:14:00,85.625,85.625,85.61,85.61,609799994.0
2009-07-13 19:15:00,85.615,85.645,85.61,85.635,928999997.0
2009-07-13 19:16:00,85.635,85.635,85.595,85.6,1208200006.0
2009-07-13 19:17:00,85.6,85.6,85.58,85.595,688799999.0
2009-07-13 19:18:00,85.595,85.625,85.595,85.605,929599989.0
2009-07-13 19:19:00,85.605,85.635,85.605,85.625,1054199982.0
2009-07-13 19:20:00,85.625,85.63,85.595,85.625,1236199978.0
2009-07-13 19:21:00,85.625,85.63,85.605,85.62,457599994.0
2009-07-13 19:22:00,85.62,85.62,85.585,85.61,1057599979.0
2009-07-13 19:23:00,85.61,85.635,85.61,85.62,895799989.0
2009-07-13 19:24:00,85.625,85.625,85.565,85.58,850599995.0
2009-07-13 19:25:00,85.59,85.59,85.565,85.58,1268799988.0
2009-07-13 19:26:00,85.575,85.58,85.565,85.575,880999984.0
2009-07-13 19:27:00,85.565,85.57,85.545,85.56,1053399976.0
2009-07-13 19:28:00,85.56,85.56,85.52,85.52,1246399977.0
2009-07-13 19:29:00,85.525,85.545,85.515,85.525,800999989.0
2009-07-13 19:30:00,85.525,85.565,85.52,85.52,936599988.0
2009-07-13 19:31:00,85.52,85.525,85.515,85.52,292600000.0
2009-07-13 19:32:00,85.52,85.53,85.515,85.515,876999995.0
2009-07-13 19:33:00,85.515,85.52,85.49,85.5,1144599991.0
2009-07-13 19:34:00,85.5,85.5,85.485,85.495,572400000.0
2009-07-13 19:35:00,85.5,85.525,85.49,85.51,1047999993.0
2009-07-13 19:36:00,85.51,85.51,85.49,85.505,989200009.0
2009-07-13 19:37:00,85.505,85.52,85.505,85.505,866200000.0
2009-07-13 19:38:00,85.505,85.52,85.435,85.435,1371999997.0
2009-07-13 19:39:00,85.44,85.455,85.435,85.44,1057399999.0
2009-07-13 19:40:00,85.44,85.445,85.41,85.41,766800000.0
2009-07-13 19:41:00,85.41,85.415,85.37,85.37,908599992.0
2009-07-13 19:42:00,85.37,85.37,85.345,85.345,378600004.0
2009-07-13 19:43:00,85.35,85.37,85.35,85.36,703200010.0
2009-07-13 19:44:00,85.365,85.39,85.36,85.38,810199998.0
2009-07-13 19:45:00,85.38,85.41,85.38,85.41,1193999996.0
2009-07-13 19:46:00,85.405,85.415,85.405,85.415,442400000.0
2009-07-13 19:47:00,85.415,85.425,85.38,85.38,632400000.0
2009-07-13 19:48:00,85.395,85.395,85.35,85.385,741200005.0
2009-07-13 19:49:00,85.385,85.385,85.355,85.375,1155199988.0
2009-07-13 19:50:00,85.375,85.375,85.365,85.37,600799992.0
2009-07-13 19:51:00,85.38,85.41,85.37,85.41,544399994.0
2009-07-13 19:52:00,85.41,85.41,85.395,85.395,127999999.0
2009-07-13 19:53:00,85.39,85.44,85.39,85.435,889999997.0
2009-07-13 19:54:00,85.435,85.435,85.42,85.425,409600002.0
2009-07-13 19:55:00,85.425,85.425,85.385,85.385,582200003.0
2009-07-13 19:56:00,85.385,85.425,85.385,85.39,923600001.0
2009-07-13 19:57:00,85.39,85.395,85.38,85.385,744200005.0
2009-07-13 19:58:00,85.39,85.395,85.38,85.395,477199998.0
2009-07-13 19:59:00,85.395,85.435,85.395,85.43,1168599994.0
2009-07-13 20:00:00,85.425,85.445,85.41,85.44,1038000001.0
2009-07-13 20:01:00,85.44,85.455,85.41,85.41,755599997.0
2009-07-13 20:02:00,85.41,85.415,85.39,85.395,962400002.0
2009-07-13 20:03:00,85.395,85.42,85.395,85.42,706000000.0
2009-07-13 20:04:00,85.42,85.45,85.42,85.445,1169600001.0
2009-07-13 20:05:00,85.445,85.45,85.43,85.435,908799995.0
2009-07-13 20:06:00,85.435,85.435,85.415,85.415,655600001.0
2009-07-13 20:07:00,85.42,85.445,85.42,85.435,507599996.0
2009-07-13 20:08:00,85.435,85.465,85.42,85.425,1002799997.0
2009-07-13 20:09:00,85.425,85.445,85.395,85.4,999599990.0
2009-07-13 20:10:00,85.4,85.44,85.395,85.435,1578799998.0
2009-07-13 20:11:00,85.435,85.465,85.435,85.465,760999994.0
2009-07-13 20:12:00,85.465,85.48,85.465,85.47,1102600003.0
2009-07-13 20:13:00,85.47,85.475,85.455,85.455,654200000.0
2009-07-13 20:14:00,85.455,85.47,85.43,85.455,1181799992.0
2009-07-13 20:15:00,85.455,85.485,85.455,85.47,864599998.0
2009-07-13 20:16:00,85.47,85.495,85.465,85.49,1297399995.0
2009-07-13 20:17:00,85.485,85.505,85.465,85.48,1638999991.0
2009-07-13 20:18:00,85.48,85.485,85.465,85.47,805600000.0
2009-07-13 20:19:00,85.47,85.495,85.47,85.49,481600001.0
2009-07-13 20:20:00,85.495,85.525,85.495,85.525,1002600004.0
2009-07-13 20:21:00,85.525,85.65,85.525,85.595,1309000002.0
2009-07-13 20:22:00,85.595,85.6,85.585,85.59,737400005.0
2009-07-13 20:23:00,85.59,85.635,85.59,85.605,1005800009.0
2009-07-13 20:24:00,85.605,85.61,85.59,85.59,1075600003.0
2009-07-13 20:25:00,85.59,85.6,85.58,85.6,515000001.0
2009-07-13 20:26:00,85.6,85.615,85.59,85.605,512799999.0
2009-07-13 20:27:00,85.605,85.64,85.605,85.64,708000004.0
2009-07-13 20:28:00,85.64,85.64,85.62,85.625,681000007.0
2009-07-13 20:29:00,85.625,85.635,85.62,85.635,264599998.0
2009-07-13 20:30:00,85.645,85.68,85.635,85.64,1063599998.0
2009-07-13 20:31:00,85.64,85.67,85.64,85.65,402000000.0
2009-07-13 20:32:00,85.65,85.665,85.65,85.66,386199992.0
2009-07-13 20:33:00,85.665,85.685,85.66,85.665,433399995.0
2009-07-13 20:34:00,85.665,85.67,85.635,85.655,1058799973.0
2009-07-13 20:35:00,85.655,85.705,85.655,85.705,525200001.0
2009-07-13 20:36:00,85.7,85.705,85.695,85.705,300800000.0
2009-07-13 20:37:00,85.705,85.705,85.68,85.68,819199995.0
2009-07-13 20:38:00,85.68,85.68,85.65,85.665,387800000.0
2009-07-13 20:39:00,85.665,85.675,85.64,85.64,308600000.0
2009-07-13 20:40:00,85.645,85.65,85.63,85.63,459200003.0
2009-07-13 20:41:00,85.63,85.655,85.625,85.64,624399995.0
2009-07-13 20:42:00,85.64,85.675,85.64,85.675,631399997.0
2009-07-13 20:43:00,85.665,85.665,85.64,85.645,707800005.0
2009-07-13 20:44:00,85.65,85.675,85.65,85.67,923199992.0
2009-07-13 20:45:00,85.675,85.71,85.66,85.67,1058200015.0
2009-07-13 20:46:00,85.67,85.67,85.635,85.66,677000001.0
2009-07-13 20:47:00,85.665,85.69,85.66,85.69,529800006.0
2009-07-13 20:48:00,85.69,85.705,85.67,85.705,1155200006.0
2009-07-13 20:49:00,85.705,85.76,85.705,85.76,915599995.0
2009-07-13 20:50:00,85.765,85.77,85.735,85.765,852600004.0
2009-07-13 20:51:00,85.765,85.775,85.755,85.755,887999992.0
2009-07-13 20:52:00,85.75,85.775,85.745,85.755,946599992.0
2009-07-13 20:53:00,85.755,85.755,85.745,85.75,815199998.0
2009-07-13 20:54:00,85.75,85.76,85.745,85.745,375999990.0
2009-07-13 20:55:00,85.745,85.755,85.685,85.695,1034799986.0
2009-07-13 20:56:00,85.695,85.705,85.69,85.7,655600013.0
2009-07-13 20:57:00,85.7,85.73,85.69,85.705,906399992.0
2009-07-13 20:58:00,85.705,85.715,85.695,85.715,1148199976.0
2009-07-13 20:59:00,85.715,85.73,85.695,85.7,1009999988.0
2009-07-13 21:00:00,85.71,85.715,85.7,85.7,417200000.0
2009-07-13 21:01:00,85.7,85.7,85.68,85.7,518400000.0
2009-07-13 21:02:00,85.7,85.7,85.66,85.7,304600002.0
2009-07-13 21:03:00,85.69,85.7,85.665,85.68,752400001.0
2009-07-13 21:04:00,85.685,85.725,85.685,85.72,977600007.0
2009-07-13 21:05:00,85.72,85.73,85.715,85.72,598000000.0
2009-07-13 21:06:00,85.715,85.715,85.7,85.7,376199998.0
2009-07-13 21:07:00,85.7,85.7,85.685,85.685,368399997.0
2009-07-13 21:08:00,85.685,85.695,85.665,85.695,307800000.0
2009-07-13 21:09:00,85.695,85.72,85.69,85.72,919800003.0
2009-07-13 21:10:00,85.715,85.745,85.715,85.73,749400000.0
2009-07-13 21:11:00,85.73,85.74,85.725,85.735,1308000001.0
2009-07-13 21:12:00,85.735,85.775,85.735,85.775,788400000.0
2009-07-13 21:13:00,85.775,85.79,85.77,85.775,565000000.0
2009-07-13 21:14:00,85.775,85.78,85.755,85.755,898800005.0
2009-07-13 21:15:00,85.755,85.755,85.735,85.735,906200001.0
2009-07-13 21:16:00,85.735,85.74,85.71,85.71,938000001.0
2009-07-13 21:17:00,85.71,85.715,85.705,85.71,689000000.0
2009-07-13 21:18:00,85.71,85.715,85.695,85.7,626000000.0
2009-07-13 21:19:00,85.705,85.705,85.7,85.705,649800000.0
2009-07-13 21:20:00,85.705,85.705,85.68,85.68,483200000.0
2009-07-13 21:21:00,85.68,85.695,85.675,85.675,166800000.0
2009-07-13 21:22:00,85.675,85.705,85.675,85.705,721800000.0
2009-07-13 21:23:00,85.705,85.725,85.7,85.7,808600000.0
2009-07-13 21:24:00,85.705,85.71,85.685,85.705,528800000.0
2009-07-13 21:25:00,85.705,85.705,85.66,85.665,1358000000.0
2009-07-13 21:26:00,85.665,85.7,85.665,85.69,315000000.0
2009-07-13 21:27:00,85.69,85.695,85.665,85.665,566000000.0
2009-07-13 21:28:00,85.67,85.675,85.66,85.67,473000000.0
2009-07-13 21:29:00,85.67,85.67,85.64,85.65,643600000.0
2009-07-13 21:30:00,85.65,85.655,85.63,85.635,976400002.0
2009-07-13 21:31:00,85.64,85.665,85.64,85.655,481400000.0
2009-07-13 21:32:00,85.655,85.665,85.63,85.645,781000000.0
2009-07-13 21:33:00,85.645,85.705,85.645,85.7,1043800001.0
2009-07-13 21:34:00,85.705,85.71,85.675,85.69,627000000.0
2009-07-13 21:35:00,85.69,85.7,85.68,85.68,422000000.0
2009-07-13 21:36:00,85.68,85.685,85.68,85.685,178000000.0
2009-07-13 21:37:00,85.685,85.69,85.675,85.675,316599998.0
2009-07-13 21:38:00,85.675,85.695,85.675,85.695,515599994.0
2009-07-13 21:39:00,85.695,85.72,85.685,85.72,609000000.0
2009-07-13 21:40:00,85.72,85.765,85.72,85.75,795600000.0
2009-07-13 21:41:00,85.75,85.795,85.75,85.775,1362600000.0
2009-07-13 21:42:00,85.77,85.795,85.765,85.785,553800000.0
2009-07-13 21:43:00,85.785,85.8,85.77,85.795,509999997.0
2009-07-13 21:44:00,85.805,85.83,85.795,85.81,534800000.0
2009-07-13 21:45:00,85.805,85.825,85.8,85.815,605000001.0
2009-07-13 21:46:00,85.82,85.865,85.81,85.855,1426400001.0
2009-07-13 21:47:00,85.855,85.885,85.855,85.88,723400000.0
2009-07-13 21:48:00,85.885,85.92,85.875,85.92,948600005.0
2009-07-13 21:49:00,85.925,85.925,85.855,85.865,979200008.0
2009-07-13 21:50:00,85.87,85.875,85.84,85.855,1188199999.0
2009-07-13 21:51:00,85.855,85.895,85.85,85.885,898000001.0
2009-07-13 21:52:00,85.885,85.935,85.885,85.925,1101600002.0
2009-07-13 21:53:00,85.92,85.94,85.88,85.89,812800003.0
2009-07-13 21:54:00,85.89,85.915,85.88,85.895,764600001.0
2009-07-13 21:55:00,85.895,85.9,85.885,85.89,565199998.0
2009-07-13 21:56:00,85.885,85.895,85.85,85.885,814599997.0
2009-07-13 21:57:00,85.88,85.89,85.835,85.835,542600000.0
2009-07-13 21:58:00,85.83,85.875,85.83,85.87,557799994.0
2009-07-13 21:59:00,85.87,85.89,85.86,85.89,1047199999.0
2009-07-13 22:00:00,85.89,85.9,85.875,85.88,730799999.0
2009-07-13 22:01:00,85.88,85.88,85.87,85.88,231400000.0
2009-07-13 22:02:00,85.875,85.88,85.87,85.88,464600001.0
2009-07-13 22:03:00,85.88,85.88,85.865,85.875,621599995.0
2009-07-13 22:04:00,85.87,85.875,85.855,85.86,678200000.0
2009-07-13 22:05:00,85.86,85.86,85.855,85.86,366800000.0
2009-07-13 22:06:00,85.845,85.85,85.845,85.845,96000002.0
2009-07-13 22:07:00,85.845,85.855,85.84,85.85,171000000.0
2009-07-13 22:08:00,85.85,85.87,85.85,85.87,366400000.0
2009-07-13 22:09:00,85.875,85.895,85.855,85.88,697600006.0
2009-07-13 22:10:00,85.875,85.88,85.865,85.87,293600001.0
2009-07-13 22:11:00,85.87,85.875,85.865,85.875,279400004.0
2009-07-13 22:12:00,85.88,85.885,85.875,85.88,361799998.0
2009-07-13 22:13:00,85.885,85.89,85.855,85.855,354600000.0
2009-07-13 22:14:00,85.855,85.88,85.845,85.875,488000007.0
2009-07-13 22:15:00,85.875,85.88,85.865,85.865,223400000.0
2009-07-13 22:16:00,85.865,85.87,85.835,85.84,182200000.0
2009-07-13 22:17:00,85.84,85.84,85.795,85.805,268400000.0
2009-07-13 22:18:00,85.805,85.805,85.795,85.8,522399994.0
2009-07-13 22:19:00,85.78,85.785,85.78,85.785,94000000.0
2009-07-13 22:20:00,85.785,85.815,85.785,85.795,279400000.0
2009-07-13 22:21:00,85.795,85.795,85.795,85.795,22600000.0
2009-07-13 22:22:00,85.795,85.795,85.795,85.795,15000000.0
2009-07-13 22:23:00,85.785,85.79,85.785,85.79,107000000.0
2009-07-13 22:24:00,85.79,85.8,85.785,85.8,186599998.0
2009-07-13 22:25:00,85.795,85.83,85.795,85.825,325599996.0
2009-07-13 22:26:00,85.825,85.825,85.81,85.815,213399998.0
2009-07-13 22:27:00,85.81,85.815,85.81,85.815,73800000.0
2009-07-13 22:28:00,85.815,85.82,85.795,85.795,264200004.0
2009-07-13 22:29:00,85.78,85.795,85.775,85.775,231399998.0
2009-07-13 22:30:00,85.78,85.78,85.77,85.77,152399996.0
2009-07-13 22:31:00,85.765,85.77,85.74,85.745,175599998.0
2009-07-13 22:32:00,85.755,85.765,85.75,85.755,204999999.0
2009-07-13 22:33:00,85.765,85.765,85.75,85.75,345799994.0
2009-07-13 22:34:00,85.74,85.75,85.74,85.75,166399996.0
2009-07-13 22:35:00,85.735,85.75,85.725,85.75,230399996.0
2009-07-13 22:36:00,85.75,85.75,85.75,85.75,41600000.0
2009-07-13 22:37:00,85.75,85.78,85.75,85.77,266999997.0
2009-07-13 22:38:00,85.77,85.785,85.75,85.78,478999997.0
2009-07-13 22:39:00,85.785,85.795,85.78,85.79,395200000.0
2009-07-13 22:40:00,85.79,85.79,85.76,85.76,636200000.0
2009-07-13 22:41:00,85.76,85.765,85.755,85.76,366399997.0
2009-07-13 22:42:00,85.765,85.765,85.76,85.76,216400000.0
2009-07-13 22:43:00,85.76,85.76,85.75,85.755,86800001.0
2009-07-13 22:44:00,85.75,85.755,85.75,85.755,29800000.0
2009-07-13 22:45:00,85.755,85.755,85.725,85.725,318399996.0
2009-07-13 22:46:00,85.73,85.765,85.73,85.73,64599998.0
2009-07-13 22:47:00,85.73,85.745,85.725,85.74,421999994.0
2009-07-13 22:48:00,85.73,85.74,85.725,85.735,187000000.0
2009-07-13 22:49:00,85.74,85.74,85.71,85.725,224399998.0
2009-07-13 22:50:00,85.725,85.745,85.725,85.74,500999995.0
2009-07-13 22:51:00,85.74,85.79,85.735,85.775,397599996.0
2009-07-13 22:52:00,85.77,85.78,85.77,85.78,91400000.0
2009-07-13 22:53:00,85.78,85.78,85.755,85.755,296399999.0
2009-07-13 22:54:00,85.75,85.775,85.75,85.765,782599989.0
2009-07-13 22:55:00,85.765,85.765,85.75,85.755,249999996.0
2009-07-13 22:56:00,85.755,85.76,85.745,85.755,108999999.0
2009-07-13 22:57:00,85.755,85.755,85.74,85.745,200599996.0
2009-07-13 22:58:00,85.75,85.765,85.75,85.765,242399995.0
2009-07-13 22:59:00,85.765,85.83,85.75,85.83,263199998.0
2009-07-13 23:00:00,85.84,85.85,85.78,85.78,203000000.0
2009-07-13 23:01:00,85.79,85.79,85.755,85.76,28800000.0
2009-07-13 23:02:00,85.75,85.81,85.75,85.805,188999999.0
2009-07-13 23:03:00,85.805,85.81,85.795,85.795,239399999.0
2009-07-13 23:04:00,85.8,85.8,85.795,85.8,177799996.0
2009-07-13 23:05:00,85.8,85.825,85.8,85.825,67200000.0
2009-07-13 23:06:00,85.825,85.845,85.825,85.83,154599999.0
2009-07-13 23:07:00,85.83,85.835,85.825,85.835,131199998.0
2009-07-13 23:08:00,85.83,85.835,85.82,85.825,297599996.0
2009-07-13 23:09:00,85.83,85.83,85.825,85.825,28799999.0
2009-07-13 23:10:00,85.83,85.83,85.82,85.825,33600000.0
2009-07-13 23:11:00,85.82,85.82,85.82,85.82,14600000.0
2009-07-13 23:12:00,85.807,85.817,85.806,85.815,351000000.0
2009-07-13 23:13:00,85.82,85.82,85.82,85.82,17600000.0
2009-07-13 23:14:00,85.82,85.825,85.82,85.82,76800000.0
2009-07-13 23:15:00,85.825,85.825,85.81,85.815,104000000.0
2009-07-13 23:16:00,85.815,85.825,85.81,85.82,157000000.0
2009-07-13 23:17:00,85.82,85.82,85.8,85.805,232399998.0
2009-07-13 23:18:00,85.81,85.815,85.805,85.81,139199999.0
2009-07-13 23:19:00,85.81,85.81,85.77,85.795,219399998.0
2009-07-13 23:20:00,85.795,85.825,85.795,85.815,312200000.0
2009-07-13 23:21:00,85.815,85.825,85.81,85.815,100600002.0
2009-07-13 23:22:00,85.815,85.83,85.805,85.805,124800001.0
2009-07-13 23:23:00,85.805,85.83,85.805,85.825,93000000.0
2009-07-13 23:24:00,85.825,85.835,85.82,85.83,227199999.0
2009-07-13 23:25:00,85.83,85.84,85.83,85.84,108999999.0
2009-07-13 23:26:00,85.845,85.845,85.84,85.84,28800000.0
2009-07-13 23:27:00,85.845,85.845,85.84,85.84,73600000.0
2009-07-13 23:28:00,85.84,85.845,85.835,85.845,91199999.0
2009-07-13 23:29:00,85.84,85.84,85.84,85.84,9600000.0
2009-07-13 23:30:00,85.845,85.845,85.84,85.84,57600000.0
2009-07-13 23:31:00,85.855,85.855,85.85,85.855,98600000.0
2009-07-13 23:32:00,85.855,85.855,85.835,85.855,176999999.0
2009-07-13 23:33:00,85.855,85.855,85.84,85.84,33600000.0
2009-07-13 23:34:00,85.84,85.84,85.83,85.83,322999996.0
2009-07-13 23:35:00,85.83,85.835,85.83,85.83,80200000.0
2009-07-13 23:36:00,85.82,85.835,85.82,85.83,161600000.0
2009-07-13 23:37:00,85.83,85.835,85.825,85.83,104200000.0
2009-07-13 23:38:00,85.83,85.84,85.825,85.84,131199999.0
2009-07-13 23:39:00,85.84,85.845,85.835,85.84,213600005.0
2009-07-13 23:40:00,85.84,85.845,85.83,85.83,265999997.0
2009-07-13 23:41:00,85.825,85.83,85.82,85.82,167600000.0
2009-07-13 23:42:00,85.825,85.83,85.825,85.83,75800002.0
2009-07-13 23:43:00,85.835,85.835,85.825,85.83,218000007.0
2009-07-13 23:44:00,85.825,85.845,85.825,85.83,346199993.0
2009-07-13 23:45:00,85.825,85.825,85.825,85.825,33599998.0
2009-07-13 23:46:00,85.825,85.835,85.825,85.835,150799999.0
2009-07-13 23:47:00,85.83,85.835,85.83,85.83,35400000.0
2009-07-13 23:48:00,85.84,85.885,85.825,85.84,394999997.0
2009-07-13 23:49:00,85.84,85.86,85.84,85.855,674599999.0
2009-07-13 23:50:00,85.855,85.865,85.85,85.855,240600000.0
2009-07-13 23:51:00,85.855,85.885,85.855,85.885,360800002.0
2009-07-13 23:52:00,85.885,85.885,85.87,85.875,225800003.0
2009-07-13 23:53:00,85.88,85.91,85.88,85.89,458199998.0
2009-07-13 23:54:00,85.91,85.925,85.885,85.89,218000000.0
2009-07-13 23:55:00,85.885,85.885,85.855,85.875,122000001.0
2009-07-13 23:56:00,85.875,85.895,85.875,85.895,16000000.0
2009-07-13 23:57:00,85.885,85.89,85.88,85.88,45000001.0
2009-07-13 23:58:00,85.875,85.91,85.875,85.89,258600005.0
2009-07-13 23:59:00,85.89,85.91,85.885,85.9,101000000.0
2009-07-14 00:00:00,85.9,85.955,85.895,85.945,754600002.0
2009-07-14 00:01:00,85.945,85.99,85.945,85.98,489399995.0
2009-07-14 00:02:00,85.975,85.995,85.945,85.985,531399995.0
2009-07-14 00:03:00,85.985,86.005,85.96,85.98,608999997.0
2009-07-14 00:04:00,85.97,85.97,85.95,85.955,313999999.0
2009-07-14 00:05:00,85.955,85.96,85.95,85.96,68400000.0
2009-07-14 00:06:00,85.96,85.97,85.955,85.96,82000000.0
2009-07-14 00:07:00,85.975,85.98,85.965,85.975,528600003.0
2009-07-14 00:08:00,85.975,85.975,85.97,85.97,52800000.0
2009-07-14 00:09:00,85.97,85.975,85.97,85.975,115800000.0
2009-07-14 00:10:00,85.975,85.975,85.96,85.965,287800000.0
2009-07-14 00:11:00,85.965,85.97,85.955,85.96,460400000.0
2009-07-14 00:12:00,85.96,85.965,85.955,85.965,156000000.0
2009-07-14 00:13:00,85.96,85.97,85.96,85.965,262800000.0
2009-07-14 00:14:00,85.97,85.97,85.955,85.96,278200000.0
2009-07-14 00:15:00,85.96,85.97,85.96,85.97,123200000.0
2009-07-14 00:16:00,85.97,85.98,85.97,85.975,109400000.0
2009-07-14 00:17:00,85.97,85.985,85.97,85.98,425600001.0
2009-07-14 00:18:00,85.98,85.98,85.96,85.965,377600002.0
2009-07-14 00:19:00,85.97,85.97,85.97,85.97,11800000.0
2009-07-14 00:20:00,85.97,85.97,85.95,85.955,383000005.0
2009-07-14 00:21:00,85.955,85.98,85.955,85.96,634800004.0
2009-07-14 00:22:00,85.965,85.98,85.96,85.975,68400000.0
2009-07-14 00:23:00,85.97,85.97,85.955,85.965,202200002.0
2009-07-14 00:24:00,85.965,85.965,85.96,85.96,41000000.0
2009-07-14 00:25:00,85.965,85.965,85.965,85.965,32000000.0
2009-07-14 00:26:00,85.96,85.975,85.955,85.96,619600014.0
2009-07-14 00:27:00,85.96,85.96,85.96,85.96,16000000.0
2009-07-14 00:28:00,85.955,85.96,85.955,85.955,51000000.0
2009-07-14 00:29:00,85.955,85.955,85.945,85.945,81000000.0
2009-07-14 00:30:00,85.95,85.95,85.95,85.95,50800000.0
2009-07-14 00:31:00,85.955,85.955,85.95,85.95,138000000.0
2009-07-14 00:32:00,85.945,85.95,85.935,85.945,385999999.0
2009-07-14 00:33:00,85.945,85.95,85.935,85.95,108000000.0
2009-07-14 00:34:00,85.95,85.97,85.95,85.96,153200000.0
2009-07-14 00:35:00,85.965,85.975,85.96,85.975,210200000.0
2009-07-14 00:36:00,85.985,86.0,85.98,85.995,242799999.0
2009-07-14 00:37:00,85.99,85.995,85.99,85.995,68400000.0
2009-07-14 00:38:00,85.995,86.015,85.995,86.015,139000000.0
2009-07-14 00:39:00,86.02,86.06,86.02,86.03,712000000.0
2009-07-14 00:40:00,86.03,86.06,86.025,86.045,106200001.0
2009-07-14 00:41:00,86.045,86.07,86.035,86.07,484800002.0
2009-07-14 00:42:00,86.07,86.1,86.07,86.095,428000001.0
2009-07-14 00:43:00,86.09,86.095,86.07,86.08,514600001.0
2009-07-14 00:44:00,86.065,86.09,86.05,86.06,656000000.0
2009-07-14 00:45:00,86.065,86.065,86.05,86.05,663200006.0
2009-07-14 00:46:00,86.05,86.05,86.01,86.02,650400001.0
2009-07-14 00:47:00,86.02,86.02,86.01,86.01,212400000.0
2009-07-14 00:48:00,86.01,86.02,86.01,86.015,209400000.0
2009-07-14 00:49:00,86.02,86.04,86.02,86.035,198800000.0
2009-07-14 00:50:00,86.04,86.05,86.035,86.05,318600008.0
2009-07-14 00:51:00,86.05,86.075,86.045,86.065,850000009.0
2009-07-14 00:52:00,86.075,86.075,86.065,86.065,303600002.0
2009-07-14 00:53:00,86.065,86.065,86.06,86.065,132400003.0
2009-07-14 00:54:00,86.065,86.065,86.05,86.05,140200000.0
2009-07-14 00:55:00,86.045,86.065,86.045,86.065,323600006.0
2009-07-14 00:56:00,86.065,86.08,86.065,86.075,543400005.0
2009-07-14 00:57:00,86.065,86.065,86.01,86.01,465600002.0
2009-07-14 00:58:00,86.01,86.01,85.97,85.975,488600006.0
2009-07-14 00:59:00,85.975,85.98,85.94,85.945,543800005.0
2009-07-14 01:00:00,85.94,85.95,85.93,85.93,478800005.0
2009-07-14 01:01:00,85.94,85.94,85.89,85.895,905200002.0
2009-07-14 01:02:00,85.895,85.915,85.89,85.915,475400001.0
2009-07-14 01:03:00,85.915,85.95,85.915,85.95,525400003.0
2009-07-14 01:04:00,85.945,85.975,85.945,85.965,549800002.0
2009-07-14 01:05:00,85.965,85.97,85.915,85.915,604400003.0
2009-07-14 01:06:00,85.915,85.92,85.88,85.885,811200002.0
2009-07-14 01:07:00,85.885,85.885,85.86,85.87,1142800013.0
2009-07-14 01:08:00,85.88,85.89,85.865,85.875,441000005.0
2009-07-14 01:09:00,85.87,85.915,85.87,85.915,511200004.0
2009-07-14 01:10:00,85.92,85.95,85.92,85.94,327200003.0
2009-07-14 01:11:00,85.935,85.97,85.935,85.97,165600002.0
2009-07-14 01:12:00,85.97,85.97,85.94,85.96,769200011.0
2009-07-14 01:13:00,85.96,85.96,85.945,85.95,115000000.0
2009-07-14 01:14:00,85.95,85.99,85.95,85.975,630200001.0
2009-07-14 01:15:00,85.975,85.975,85.97,85.975,131200001.0
2009-07-14 01:16:00,85.975,85.985,85.97,85.975,463399999.0
2009-07-14 01:17:00,85.965,85.975,85.965,85.975,326000000.0
2009-07-14 01:18:00,85.975,86.005,85.975,85.99,380400002.0
2009-07-14 01:19:00,85.99,86.005,85.99,86.005,370400002.0
2009-07-14 01:20:00,86.0,86.02,85.995,86.005,711400002.0
2009-07-14 01:21:00,86.005,86.035,86.005,86.035,1046000003.0
2009-07-14 01:22:00,86.03,86.04,86.02,86.03,575000003.0
2009-07-14 01:23:00,86.03,86.075,86.025,86.04,886600013.0
2009-07-14 01:24:00,86.045,86.1,86.045,86.09,672600000.0
2009-07-14 01:25:00,86.085,86.11,86.06,86.1,998600000.0
2009-07-14 01:26:00,86.095,86.095,86.05,86.06,638200001.0
2009-07-14 01:27:00,86.055,86.06,86.035,86.04,934800015.0
2009-07-14 01:28:00,86.04,86.04,86.035,86.04,228200001.0
2009-07-14 01:29:00,86.035,86.035,86.015,86.035,358800004.0
2009-07-14 01:30:00,86.035,86.085,86.025,86.045,725000001.0
2009-07-14 01:31:00,86.06,86.07,86.055,86.06,391800001.0
2009-07-14 01:32:00,86.04,86.045,86.035,86.045,143400000.0
2009-07-14 01:33:00,86.045,86.05,86.045,86.05,96600003.0
2009-07-14 01:34:00,86.05,86.13,86.05,86.13,461200000.0
2009-07-14 01:35:00,86.125,86.125,86.07,86.085,203600002.0
2009-07-14 01:36:00,86.085,86.125,86.08,86.125,361200001.0
2009-07-14 01:37:00,86.125,86.14,86.125,86.125,1150400004.0
2009-07-14 01:38:00,86.125,86.135,86.12,86.135,104000000.0
2009-07-14 01:39:00,86.135,86.145,86.135,86.135,253600003.0
2009-07-14 01:40:00,86.135,86.145,86.13,86.135,313000000.0
2009-07-14 01:41:00,86.135,86.135,86.105,86.105,310600005.0
2009-07-14 01:42:00,86.105,86.115,86.095,86.105,472600001.0
2009-07-14 01:43:00,86.1,86.115,86.095,86.11,301200000.0
2009-07-14 01:44:00,86.11,86.11,86.08,86.105,678800003.0
2009-07-14 01:45:00,86.11,86.13,86.09,86.125,1056000004.0
2009-07-14 01:46:00,86.125,86.13,86.07,86.105,890600003.0
2009-07-14 01:47:00,86.1,86.105,86.06,86.09,422200006.0
2009-07-14 01:48:00,86.095,86.095,86.07,86.07,420800001.0
2009-07-14 01:49:00,86.07,86.08,86.055,86.055,284200002.0
2009-07-14 01:50:00,86.04,86.05,86.005,86.015,650600003.0
2009-07-14 01:51:00,86.015,86.07,86.015,86.05,407000001.0
2009-07-14 01:52:00,86.05,86.05,86.01,86.03,697800003.0
2009-07-14 01:53:00,86.03,86.035,86.005,86.015,271600002.0
2009-07-14 01:54:00,86.015,86.035,86.005,86.015,462000009.0
2009-07-14 01:55:00,86.015,86.015,85.985,85.99,223000000.0
2009-07-14 01:56:00,85.985,86.025,85.975,86.02,202400000.0
2009-07-14 01:57:00,86.025,86.065,86.015,86.035,337400000.0
2009-07-14 01:58:00,86.035,86.075,86.035,86.07,149800000.0
2009-07-14 01:59:00,86.07,86.115,86.07,86.105,394400000.0
2009-07-14 02:00:00,86.105,86.115,86.085,86.095,407600000.0
2009-07-14 02:01:00,86.095,86.11,86.085,86.095,209000000.0
2009-07-14 02:02:00,86.095,86.095,86.015,86.025,637600000.0
2009-07-14 02:03:00,86.03,86.05,86.03,86.05,427600000.0
2009-07-14 02:04:00,86.045,86.05,86.03,86.03,105000000.0
2009-07-14 02:05:00,86.025,86.05,86.025,86.035,390400000.0
2009-07-14 02:06:00,86.04,86.06,86.035,86.045,226200000.0
2009-07-14 02:07:00,86.05,86.07,86.045,86.045,325800000.0
2009-07-14 02:08:00,86.03,86.03,85.99,86.0,245400000.0
2009-07-14 02:09:00,86.0,86.05,86.0,86.035,571400000.0
2009-07-14 02:10:00,86.035,86.05,86.01,86.01,539600000.0
2009-07-14 02:11:00,86.01,86.01,85.935,85.965,855600000.0
2009-07-14 02:12:00,85.96,85.97,85.94,85.945,320800000.0
2009-07-14 02:13:00,85.945,85.955,85.905,85.905,515600000.0
2009-07-14 02:14:00,85.91,85.94,85.9,85.94,438000001.0
2009-07-14 02:15:00,85.94,85.96,85.935,85.95,430800000.0
2009-07-14 02:16:00,85.955,86.015,85.95,85.985,595200000.0
2009-07-14 02:17:00,85.99,85.99,85.905,85.925,600200000.0
2009-07-14 02:18:00,85.935,85.965,85.91,85.965,431800000.0
2009-07-14 02:19:00,85.965,85.99,85.925,85.93,458400000.0
2009-07-14 02:20:00,85.93,85.93,85.915,85.92,91000000.0
2009-07-14 02:21:00,85.925,85.945,85.92,85.925,237600000.0
2009-07-14 02:22:00,85.925,85.93,85.9,85.925,401800000.0
2009-07-14 02:23:00,85.925,85.96,85.925,85.96,238600000.0
2009-07-14 02:24:00,85.965,85.97,85.95,85.97,272200000.0
2009-07-14 02:25:00,85.97,85.99,85.945,85.945,513400000.0
2009-07-14 02:26:00,85.945,85.975,85.945,85.96,314200000.0
2009-07-14 02:27:00,85.96,85.985,85.96,85.98,334600000.0
2009-07-14 02:28:00,85.98,86.01,85.975,85.99,334000000.0
2009-07-14 02:29:00,85.99,85.99,85.96,85.965,218000000.0
2009-07-14 02:30:00,85.965,86.0,85.96,85.995,290400000.0
2009-07-14 02:31:00,85.995,86.005,85.99,86.005,255200000.0
2009-07-14 02:32:00,86.01,86.03,86.005,86.02,279000000.0
2009-07-14 02:33:00,86.02,86.05,86.015,86.05,232000000.0
2009-07-14 02:34:00,86.05,86.06,86.025,86.035,272000000.0
2009-07-14 02:35:00,86.035,86.035,85.99,86.015,250800000.0
2009-07-14 02:36:00,86.02,86.045,86.02,86.025,292800000.0
2009-07-14 02:37:00,86.025,86.05,86.02,86.045,271200000.0
2009-07-14 02:38:00,86.04,86.06,86.02,86.055,326400000.0
2009-07-14 02:39:00,86.055,86.06,86.045,86.045,93000000.0
2009-07-14 02:40:00,86.045,86.045,86.015,86.025,523800000.0
2009-07-14 02:41:00,86.03,86.03,86.01,86.025,208000000.0
2009-07-14 02:42:00,86.025,86.05,86.025,86.04,130400000.0
2009-07-14 02:43:00,86.045,86.075,86.035,86.05,479600000.0
2009-07-14 02:44:00,86.05,86.065,86.03,86.035,350200000.0
2009-07-14 02:45:00,86.04,86.04,86.015,86.015,358800000.0
2009-07-14 02:46:00,86.015,86.03,85.99,86.015,448800000.0
2009-07-14 02:47:00,86.02,86.025,85.995,85.995,242200000.0
2009-07-14 02:48:00,86.0,86.005,85.965,85.965,344400000.0
2009-07-14 02:49:00,85.965,85.97,85.93,85.94,648200000.0
2009-07-14 02:50:00,85.94,85.95,85.915,85.94,335000000.0
2009-07-14 02:51:00,85.935,85.935,85.89,85.92,479400000.0
2009-07-14 02:52:00,85.925,85.945,85.92,85.94,420400000.0
2009-07-14 02:53:00,85.945,86.005,85.935,85.995,443600000.0
2009-07-14 02:54:00,86.005,86.015,85.925,85.935,633400000.0
2009-07-14 02:55:00,85.935,85.97,85.92,85.95,687800000.0
2009-07-14 02:56:00,85.95,85.985,85.95,85.97,283600000.0
2009-07-14 02:57:00,85.975,85.985,85.91,85.915,669000000.0
2009-07-14 02:58:00,85.915,85.935,85.91,85.92,460600000.0
2009-07-14 02:59:00,85.925,85.935,85.895,85.895,492000000.0
2009-07-14 03:00:00,85.895,85.905,85.845,85.845,364800000.0
2009-07-14 03:01:00,85.85,85.86,85.815,85.835,653600000.0
2009-07-14 03:02:00,85.835,85.835,85.765,85.79,496600000.0
2009-07-14 03:03:00,85.785,85.805,85.78,85.8,563400000.0
2009-07-14 03:04:00,85.805,85.82,85.8,85.815,248000000.0
2009-07-14 03:05:00,85.82,85.86,85.82,85.86,395800000.0
2009-07-14 03:06:00,85.855,85.87,85.795,85.805,420800000.0
2009-07-14 03:07:00,85.805,85.805,85.785,85.79,254200000.0
2009-07-14 03:08:00,85.79,85.815,85.77,85.805,403400000.0
2009-07-14 03:09:00,85.805,85.81,85.8,85.8,90400000.0
2009-07-14 03:10:00,85.8,85.8,85.775,85.785,250800000.0
2009-07-14 03:11:00,85.785,85.8,85.775,85.795,327600000.0
2009-07-14 03:12:00,85.795,85.81,85.79,85.81,271400000.0
2009-07-14 03:13:00,85.81,85.82,85.8,85.81,205200000.0
2009-07-14 03:14:00,85.81,85.82,85.805,85.815,131200000.0
2009-07-14 03:15:00,85.825,85.825,85.815,85.82,83600000.0
2009-07-14 03:16:00,85.815,85.825,85.815,85.82,179800000.0
2009-07-14 03:17:00,85.825,85.825,85.815,85.82,131600000.0
2009-07-14 03:18:00,85.825,85.835,85.825,85.835,76600000.0
2009-07-14 03:19:00,85.835,85.845,85.82,85.84,256000000.0
2009-07-14 03:20:00,85.845,85.88,85.845,85.88,312800000.0
2009-07-14 03:21:00,85.875,85.875,85.8,85.81,609000000.0
2009-07-14 03:22:00,85.81,85.81,85.755,85.755,312600000.0
2009-07-14 03:23:00,85.755,85.755,85.73,85.73,525400000.0
2009-07-14 03:24:00,85.73,85.74,85.71,85.71,460000000.0
2009-07-14 03:25:00,85.72,85.77,85.715,85.77,424200000.0
2009-07-14 03:26:00,85.77,85.77,85.745,85.755,351600000.0
2009-07-14 03:27:00,85.75,85.76,85.725,85.735,279800000.0
2009-07-14 03:28:00,85.735,85.735,85.715,85.72,340400000.0
2009-07-14 03:29:00,85.72,85.72,85.68,85.705,562800000.0
2009-07-14 03:30:00,85.705,85.72,85.7,85.7,338000000.0
2009-07-14 03:31:00,85.7,85.7,85.65,85.65,299400000.0
2009-07-14 03:32:00,85.65,85.705,85.635,85.7,406000000.0
2009-07-14 03:33:00,85.7,85.705,85.68,85.685,283800000.0
2009-07-14 03:34:00,85.685,85.69,85.64,85.64,328400000.0
2009-07-14 03:35:00,85.64,85.68,85.64,85.67,284200000.0
2009-07-14 03:36:00,85.67,85.715,85.67,85.715,331600000.0
2009-07-14 03:37:00,85.715,85.715,85.7,85.71,329000000.0
2009-07-14 03:38:00,85.71,85.71,85.695,85.695,210600000.0
2009-07-14 03:39:00,85.695,85.71,85.69,85.7,312600000.0
2009-07-14 03:40:00,85.695,85.7,85.695,85.695,86400000.0
2009-07-14 03:41:00,85.685,85.695,85.675,85.685,276800000.0
2009-07-14 03:42:00,85.68,85.68,85.655,85.655,164000000.0
2009-07-14 03:43:00,85.65,85.69,85.645,85.67,290800000.0
2009-07-14 03:44:00,85.675,85.68,85.665,85.675,140000000.0
2009-07-14 03:45:00,85.67,85.685,85.655,85.68,254800000.0
2009-07-14 03:46:00,85.68,85.715,85.68,85.71,108000000.0
2009-07-14 03:47:00,85.705,85.73,85.705,85.72,173400000.0
2009-07-14 03:48:00,85.715,85.735,85.71,85.72,255800000.0
2009-07-14 03:49:00,85.725,85.73,85.715,85.73,145600000.0
2009-07-14 03:50:00,85.735,85.75,85.73,85.745,172200000.0
2009-07-14 03:51:00,85.745,85.755,85.74,85.755,139600000.0
2009-07-14 03:52:00,85.755,85.76,85.75,85.75,115600000.0
2009-07-14 03:53:00,85.755,85.775,85.75,85.77,260000000.0
2009-07-14 03:54:00,85.775,85.81,85.76,85.765,437600001.0
2009-07-14 03:55:00,85.765,85.805,85.765,85.79,465800001.0
2009-07-14 03:56:00,85.79,85.82,85.785,85.8,341400002.0
2009-07-14 03:57:00,85.8,85.81,85.785,85.805,453800001.0
2009-07-14 03:58:00,85.81,85.845,85.81,85.84,531200000.0
2009-07-14 03:59:00,85.84,85.85,85.835,85.845,355800000.0
2009-07-14 04:00:00,85.85,85.85,85.825,85.825,819200003.0
2009-07-14 04:01:00,85.825,85.825,85.805,85.815,145000000.0
2009-07-14 04:02:00,85.81,85.825,85.81,85.82,180400001.0
2009-07-14 04:03:00,85.82,85.835,85.81,85.825,207800000.0
2009-07-14 04:04:00,85.82,85.83,85.82,85.83,50400000.0
2009-07-14 04:05:00,85.83,85.84,85.805,85.805,160600000.0
2009-07-14 04:06:00,85.805,85.805,85.795,85.795,110800000.0
2009-07-14 04:07:00,85.795,85.795,85.745,85.745,546200001.0
2009-07-14 04:08:00,85.75,85.765,85.75,85.76,159400000.0
2009-07-14 04:09:00,85.765,85.77,85.745,85.755,260600000.0
2009-07-14 04:10:00,85.745,85.76,85.74,85.745,523800001.0
2009-07-14 04:11:00,85.745,85.745,85.74,85.745,202600001.0
2009-07-14 04:12:00,85.745,85.76,85.74,85.75,348600003.0
2009-07-14 04:13:00,85.755,85.755,85.745,85.745,324600001.0
2009-07-14 04:14:00,85.745,85.75,85.705,85.71,476000002.0
2009-07-14 04:15:00,85.71,85.74,85.705,85.735,426400001.0
2009-07-14 04:16:00,85.735,85.76,85.73,85.76,648400004.0
2009-07-14 04:17:00,85.76,85.765,85.745,85.75,887200009.0
2009-07-14 04:18:00,85.75,85.75,85.73,85.735,841600012.0
2009-07-14 04:19:00,85.735,85.745,85.71,85.72,558200003.0
2009-07-14 04:20:00,85.72,85.72,85.71,85.715,373200009.0
2009-07-14 04:21:00,85.715,85.72,85.685,85.685,539000003.0
2009-07-14 04:22:00,85.685,85.7,85.68,85.685,394200005.0
2009-07-14 04:23:00,85.685,85.725,85.685,85.72,402400005.0
2009-07-14 04:24:00,85.715,85.715,85.69,85.7,679600011.0
2009-07-14 04:25:00,85.7,85.705,85.69,85.69,106800001.0
2009-07-14 04:26:00,85.69,85.695,85.67,85.67,239000000.0
2009-07-14 04:27:00,85.67,85.675,85.645,85.655,628400001.0
2009-07-14 04:28:00,85.65,85.665,85.65,85.665,354400000.0
2009-07-14 04:29:00,85.66,85.68,85.66,85.665,255800000.0
2009-07-14 04:30:00,85.665,85.7,85.665,85.685,633200009.0
2009-07-14 04:31:00,85.685,85.69,85.675,85.685,550600010.0
2009-07-14 04:32:00,85.68,85.695,85.68,85.68,354000003.0
2009-07-14 04:33:00,85.685,85.685,85.67,85.67,161400000.0
2009-07-14 04:34:00,85.67,85.67,85.655,85.655,105200000.0
2009-07-14 04:35:00,85.66,85.66,85.65,85.655,217800000.0
2009-07-14 04:36:00,85.655,85.665,85.655,85.665,82400000.0
2009-07-14 04:37:00,85.665,85.695,85.665,85.695,336000000.0
2009-07-14 04:38:00,85.695,85.73,85.69,85.725,183200001.0
2009-07-14 04:39:00,85.72,85.72,85.705,85.715,368200001.0
2009-07-14 04:40:00,85.725,85.725,85.71,85.725,445000001.0
2009-07-14 04:41:00,85.715,85.735,85.7,85.72,639400001.0
2009-07-14 04:42:00,85.725,85.735,85.72,85.725,305400000.0
2009-07-14 04:43:00,85.725,85.73,85.705,85.705,420800005.0
2009-07-14 04:44:00,85.7,85.7,85.68,85.68,512400004.0
2009-07-14 04:45:00,85.685,85.7,85.68,85.7,350599996.0
2009-07-14 04:46:00,85.705,85.725,85.705,85.715,174400001.0
2009-07-14 04:47:00,85.71,85.715,85.695,85.7,346000000.0
2009-07-14 04:48:00,85.7,85.7,85.695,85.695,186800004.0
2009-07-14 04:49:00,85.7,85.7,85.66,85.665,1035800029.0
2009-07-14 04:50:00,85.66,85.695,85.66,85.685,761599991.0
2009-07-14 04:51:00,85.69,85.7,85.685,85.7,449199998.0
2009-07-14 04:52:00,85.7,85.7,85.69,85.69,206400001.0
2009-07-14 04:53:00,85.69,85.69,85.685,85.69,104999999.0
2009-07-14 04:54:00,85.68,85.7,85.68,85.695,286400002.0
2009-07-14 04:55:00,85.695,85.695,85.68,85.68,303200001.0
2009-07-14 04:56:00,85.68,85.69,85.68,85.69,151600000.0
2009-07-14 04:57:00,85.69,85.71,85.69,85.71,224400002.0
2009-07-14 04:58:00,85.71,85.715,85.69,85.7,452400004.0
2009-07-14 04:59:00,85.695,85.71,85.695,85.705,138800002.0
2009-07-14 05:00:00,85.7,85.75,85.7,85.72,608600005.0
2009-07-14 05:01:00,85.72,85.745,85.72,85.74,664200016.0
2009-07-14 05:02:00,85.74,85.75,85.72,85.745,752200003.0
2009-07-14 05:03:00,85.745,85.745,85.735,85.745,415200009.0
2009-07-14 05:04:00,85.735,85.75,85.735,85.75,596000008.0
2009-07-14 05:05:00,85.745,85.745,85.73,85.73,92400001.0
2009-07-14 05:06:00,85.74,85.755,85.735,85.745,900000021.0
2009-07-14 05:07:00,85.745,85.755,85.735,85.755,173600000.0
2009-07-14 05:08:00,85.755,85.79,85.755,85.775,591200011.0
2009-07-14 05:09:00,85.785,85.785,85.765,85.77,275400004.0
2009-07-14 05:10:00,85.76,85.77,85.75,85.76,329600003.0
2009-07-14 05:11:00,85.76,85.78,85.755,85.78,268000002.0
2009-07-14 05:12:00,85.78,85.79,85.765,85.79,208600001.0
2009-07-14 05:13:00,85.79,85.845,85.79,85.83,331399999.0
2009-07-14 05:14:00,85.825,85.825,85.8,85.805,257399999.0
2009-07-14 05:15:00,85.815,85.835,85.805,85.835,293800001.0
2009-07-14 05:16:00,85.83,85.86,85.815,85.835,865600009.0
2009-07-14 05:17:00,85.835,85.845,85.82,85.83,709200003.0
2009-07-14 05:18:00,85.83,85.83,85.82,85.82,112800002.0
2009-07-14 05:19:00,85.815,85.815,85.795,85.8,482200004.0
2009-07-14 05:20:00,85.805,85.81,85.8,85.805,536800002.0
2009-07-14 05:21:00,85.805,85.805,85.785,85.795,512200003.0
2009-07-14 05:22:00,85.795,85.805,85.795,85.8,548200005.0
2009-07-14 05:23:00,85.8,85.81,85.795,85.805,301200001.0
2009-07-14 05:24:00,85.8,85.82,85.795,85.815,298200000.0
2009-07-14 05:25:00,85.81,85.835,85.805,85.81,337800002.0
2009-07-14 05:26:00,85.815,85.815,85.81,85.81,67600000.0
2009-07-14 05:27:00,85.81,85.835,85.81,85.825,171600000.0
2009-07-14 05:28:00,85.83,85.83,85.815,85.82,353200004.0
2009-07-14 05:29:00,85.82,85.835,85.82,85.82,581000004.0
2009-07-14 05:30:00,85.815,85.845,85.815,85.835,505200005.0
2009-07-14 05:31:00,85.835,85.85,85.815,85.815,457200006.0
2009-07-14 05:32:00,85.82,85.82,85.805,85.805,314199999.0
2009-07-14 05:33:00,85.805,85.815,85.8,85.815,352800001.0
2009-07-14 05:34:00,85.82,85.825,85.815,85.825,307600002.0
2009-07-14 05:35:00,85.825,85.825,85.805,85.805,151800000.0
2009-07-14 05:36:00,85.805,85.81,85.805,85.805,42800000.0
2009-07-14 05:37:00,85.805,85.805,85.795,85.805,322800000.0
2009-07-14 05:38:00,85.805,85.815,85.805,85.81,179600002.0
2009-07-14 05:39:00,85.81,85.82,85.81,85.82,124000000.0
2009-07-14 05:40:00,85.82,85.84,85.82,85.835,156000000.0
2009-07-14 05:41:00,85.835,85.84,85.825,85.83,401000007.0
2009-07-14 05:42:00,85.83,85.83,85.825,85.825,177200003.0
2009-07-14 05:43:00,85.815,85.825,85.81,85.82,302399998.0
2009-07-14 05:44:00,85.82,85.82,85.815,85.82,113599999.0
2009-07-14 05:45:00,85.82,85.825,85.805,85.805,320399999.0
2009-07-14 05:46:00,85.805,85.82,85.805,85.815,323000000.0
2009-07-14 05:47:00,85.815,85.825,85.815,85.82,944200002.0
2009-07-14 05:48:00,85.82,85.82,85.81,85.81,411200001.0
2009-07-14 05:49:00,85.81,85.81,85.795,85.795,294000007.0
2009-07-14 05:50:00,85.795,85.81,85.795,85.81,199400001.0
2009-07-14 05:51:00,85.815,85.86,85.815,85.86,503200002.0
2009-07-14 05:52:00,85.86,85.86,85.845,85.855,639200002.0
2009-07-14 05:53:00,85.865,85.875,85.86,85.875,338600007.0
2009-07-14 05:54:00,85.875,85.885,85.865,85.865,588399994.0
2009-07-14 05:55:00,85.865,85.89,85.855,85.86,440200000.0
2009-07-14 05:56:00,85.86,85.89,85.86,85.885,193600000.0
2009-07-14 05:57:00,85.88,85.89,85.88,85.89,206000001.0
2009-07-14 05:58:00,85.89,85.89,85.885,85.89,316000001.0
2009-07-14 05:59:00,85.895,85.895,85.885,85.885,248400001.0
2009-07-14 06:00:00,85.89,85.895,85.845,85.855,487600003.0
2009-07-14 06:01:00,85.855,85.865,85.845,85.85,244800001.0
2009-07-14 06:02:00,85.85,85.89,85.85,85.885,528800001.0
2009-07-14 06:03:00,85.88,85.88,85.86,85.865,309200005.0
2009-07-14 06:04:00,85.86,85.86,85.835,85.835,293200002.0
2009-07-14 06:05:00,85.835,85.865,85.835,85.85,450000004.0
2009-07-14 06:06:00,85.86,85.86,85.84,85.84,192200003.0
2009-07-14 06:07:00,85.84,85.84,85.835,85.835,80800000.0
2009-07-14 06:08:00,85.835,85.835,85.82,85.82,183200001.0
2009-07-14 06:09:00,85.83,85.845,85.825,85.84,532799999.0
2009-07-14 06:10:00,85.84,85.84,85.83,85.835,646400003.0
2009-07-14 06:11:00,85.84,85.85,85.83,85.835,290200006.0
2009-07-14 06:12:00,85.84,85.855,85.825,85.845,385600004.0
2009-07-14 06:13:00,85.84,85.84,85.825,85.835,269200000.0
2009-07-14 06:14:00,85.83,85.835,85.83,85.835,74000000.0
2009-07-14 06:15:00,85.83,85.83,85.805,85.81,185200001.0
2009-07-14 06:16:00,85.81,85.85,85.81,85.84,397200001.0
2009-07-14 06:17:00,85.835,85.85,85.835,85.835,112000000.0
2009-07-14 06:18:00,85.85,85.855,85.84,85.845,350000004.0
2009-07-14 06:19:00,85.85,85.855,85.835,85.855,114400000.0
2009-07-14 06:20:00,85.86,85.89,85.855,85.89,327200001.0
2009-07-14 06:21:00,85.89,85.9,85.885,85.895,211600000.0
2009-07-14 06:22:00,85.89,85.89,85.88,85.885,434400002.0
2009-07-14 06:23:00,85.88,85.885,85.845,85.875,383400002.0
2009-07-14 06:24:00,85.875,85.88,85.865,85.87,64600000.0
2009-07-14 06:25:00,85.87,85.905,85.87,85.895,504200000.0
2009-07-14 06:26:00,85.895,85.9,85.88,85.89,293600000.0
2009-07-14 06:27:00,85.895,85.905,85.885,85.905,748800002.0
2009-07-14 06:28:00,85.905,85.91,85.89,85.89,469400001.0
2009-07-14 06:29:00,85.895,85.935,85.895,85.93,704200003.0
2009-07-14 06:30:00,85.93,85.93,85.905,85.925,991000005.0
2009-07-14 06:31:00,85.93,85.95,85.925,85.945,999000005.0
2009-07-14 06:32:00,85.945,85.99,85.94,85.985,555800000.0
2009-07-14 06:33:00,85.985,86.005,85.965,85.985,775800001.0
2009-07-14 06:34:00,85.985,85.985,85.965,85.98,263800001.0
2009-07-14 06:35:00,85.975,85.985,85.97,85.97,794800003.0
2009-07-14 06:36:00,85.97,85.985,85.965,85.985,541200001.0
2009-07-14 06:37:00,85.99,85.99,85.955,85.96,339400000.0
2009-07-14 06:38:00,85.96,85.98,85.95,85.98,630200006.0
2009-07-14 06:39:00,85.98,85.98,85.945,85.955,770200009.0
2009-07-14 06:40:00,85.955,85.995,85.955,85.99,597600005.0
2009-07-14 06:41:00,85.99,86.005,85.99,86.005,347600000.0
2009-07-14 06:42:00,86.0,86.0,85.975,85.975,707200008.0
2009-07-14 06:43:00,85.975,86.02,85.965,86.0,1186600008.0
2009-07-14 06:44:00,86.005,86.005,85.955,85.985,1053800009.0
2009-07-14 06:45:00,85.985,86.0,85.975,85.995,946000012.0
2009-07-14 06:46:00,85.995,86.01,85.985,86.01,247000005.0
2009-07-14 06:47:00,86.01,86.015,86.0,86.0,1020200001.0
2009-07-14 06:48:00,86.0,86.005,85.96,85.97,618800006.0
2009-07-14 06:49:00,85.97,85.99,85.965,85.98,727200010.0
2009-07-14 06:50:00,85.98,85.99,85.98,85.99,63600000.0
2009-07-14 06:51:00,85.99,85.99,85.955,85.96,649800001.0
2009-07-14 06:52:00,85.96,85.965,85.95,85.965,635000007.0
2009-07-14 06:53:00,85.965,85.98,85.965,85.97,1000000025.0
2009-07-14 06:54:00,85.975,85.99,85.96,85.985,736800004.0
2009-07-14 06:55:00,85.995,85.995,85.97,85.98,873600005.0
2009-07-14 06:56:00,85.985,85.985,85.955,85.965,859800005.0
2009-07-14 06:57:00,85.97,85.975,85.96,85.975,341600002.0
2009-07-14 06:58:00,85.97,85.99,85.97,85.99,581200004.0
2009-07-14 06:59:00,85.99,85.99,85.985,85.985,144800001.0
2009-07-14 07:00:00,85.985,85.985,85.965,85.97,298800004.0
2009-07-14 07:01:00,85.97,85.99,85.965,85.985,950800012.0
2009-07-14 07:02:00,85.985,86.0,85.98,85.995,322799998.0
2009-07-14 07:03:00,85.995,86.0,85.985,85.985,629800008.0
2009-07-14 07:04:00,85.98,86.005,85.975,85.995,424000006.0
2009-07-14 07:05:00,85.995,86.02,85.99,85.995,505000003.0
2009-07-14 07:06:00,85.995,86.015,85.99,86.01,364000000.0
2009-07-14 07:07:00,86.01,86.05,86.01,86.02,605400001.0
2009-07-14 07:08:00,86.02,86.05,86.015,86.03,532600004.0
2009-07-14 07:09:00,86.03,86.035,86.0,86.015,346800000.0
2009-07-14 07:10:00,86.01,86.01,85.95,85.95,687400003.0
2009-07-14 07:11:00,85.95,85.96,85.93,85.95,653800007.0
2009-07-14 07:12:00,85.955,85.96,85.935,85.935,1082200018.0
2009-07-14 07:13:00,85.935,85.96,85.935,85.96,284000006.0
2009-07-14 07:14:00,85.955,85.955,85.93,85.93,412800005.0
2009-07-14 07:15:00,85.93,85.94,85.925,85.93,325799999.0
2009-07-14 07:16:00,85.93,85.965,85.925,85.96,1115200017.0
2009-07-14 07:17:00,85.955,85.98,85.955,85.965,164200000.0
2009-07-14 07:18:00,85.965,85.965,85.95,85.965,315800001.0
2009-07-14 07:19:00,85.965,86.005,85.965,86.005,291200002.0
2009-07-14 07:20:00,86.0,86.015,85.975,85.99,832600016.0
2009-07-14 07:21:00,86.0,86.035,85.985,86.03,998000007.0
2009-07-14 07:22:00,86.03,86.08,86.03,86.07,903000005.0
2009-07-14 07:23:00,86.07,86.08,86.065,86.07,739800004.0
2009-07-14 07:24:00,86.07,86.075,86.045,86.05,314600002.0
2009-07-14 07:25:00,86.05,86.065,86.05,86.06,195999999.0
2009-07-14 07:26:00,86.05,86.055,86.03,86.04,286400003.0
2009-07-14 07:27:00,86.04,86.05,86.035,86.045,534200005.0
2009-07-14 07:28:00,86.045,86.065,86.04,86.055,672600001.0
2009-07-14 07:29:00,86.05,86.05,86.0,86.01,866000001.0
2009-07-14 07:30:00,86.01,86.02,86.005,86.01,271000000.0
2009-07-14 07:31:00,86.01,86.03,86.01,86.025,381600001.0
2009-07-14 07:32:00,86.03,86.05,86.025,86.04,710200001.0
2009-07-14 07:33:00,86.035,86.04,86.01,86.02,287400003.0
2009-07-14 07:34:00,86.03,86.035,86.015,86.03,893400002.0
2009-07-14 07:35:00,86.025,86.03,86.005,86.01,593200003.0
2009-07-14 07:36:00,86.01,86.02,86.0,86.0,1078000017.0
2009-07-14 07:37:00,86.005,86.005,85.995,86.0,501600006.0
2009-07-14 07:38:00,86.005,86.035,86.0,86.03,535400006.0
2009-07-14 07:39:00,86.03,86.04,86.025,86.025,207600000.0
2009-07-14 07:40:00,86.025,86.03,85.98,85.985,1303600001.0
2009-07-14 07:41:00,85.99,86.005,85.98,85.985,829199997.0
2009-07-14 07:42:00,85.985,86.0,85.98,85.995,1342800005.0
2009-07-14 07:43:00,85.995,85.995,85.98,85.985,1065600006.0
2009-07-14 07:44:00,85.985,85.99,85.96,85.97,927200000.0
2009-07-14 07:45:00,85.96,86.005,85.96,85.995,1065800017.0
2009-07-14 07:46:00,86.0,86.04,85.995,86.0,1143600014.0
2009-07-14 07:47:00,86.0,86.015,85.995,86.01,490000002.0
2009-07-14 07:48:00,86.01,86.01,85.995,85.995,626000016.0
2009-07-14 07:49:00,85.995,86.01,85.995,86.0,829800005.0
2009-07-14 07:50:00,86.015,86.025,85.985,86.0,1170600009.0
2009-07-14 07:51:00,86.0,86.0,85.98,85.98,560000001.0
2009-07-14 07:52:00,85.98,86.025,85.975,86.015,897400010.0
2009-07-14 07:53:00,86.015,86.015,85.995,86.0,334000005.0
2009-07-14 07:54:00,86.0,86.03,86.0,86.025,426000007.0
2009-07-14 07:55:00,86.025,86.055,86.025,86.035,1119800016.0
2009-07-14 07:56:00,86.035,86.075,86.035,86.06,680800001.0
2009-07-14 07:57:00,86.065,86.085,86.055,86.075,756600001.0
2009-07-14 07:58:00,86.075,86.08,86.06,86.065,988000000.0
2009-07-14 07:59:00,86.07,86.085,86.06,86.075,783200013.0
2009-07-14 08:00:00,86.075,86.105,86.075,86.095,614600007.0
2009-07-14 08:01:00,86.095,86.12,86.09,86.105,826400014.0
2009-07-14 08:02:00,86.11,86.125,86.105,86.125,429400005.0
2009-07-14 08:03:00,86.115,86.13,86.1,86.11,471400006.0
2009-07-14 08:04:00,86.11,86.13,86.105,86.13,680400005.0
2009-07-14 08:05:00,86.125,86.215,86.125,86.185,728200005.0
2009-07-14 08:06:00,86.185,86.19,86.155,86.155,1495200011.0
2009-07-14 08:07:00,86.155,86.175,86.145,86.17,1056400010.0
2009-07-14 08:08:00,86.17,86.185,86.145,86.16,1151200012.0
2009-07-14 08:09:00,86.16,86.16,86.095,86.115,1399600022.0
2009-07-14 08:10:00,86.12,86.13,86.095,86.095,1480000023.0
2009-07-14 08:11:00,86.095,86.1,86.06,86.09,861800011.0
2009-07-14 08:12:00,86.095,86.125,86.08,86.11,1079400018.0
2009-07-14 08:13:00,86.11,86.14,86.1,86.135,905400010.0
2009-07-14 08:14:00,86.135,86.17,86.125,86.155,1197600009.0
2009-07-14 08:15:00,86.155,86.165,86.045,86.045,1526500001.0
2009-07-14 08:16:00,86.04,86.055,86.03,86.055,1072800008.0
2009-07-14 08:17:00,86.06,86.105,86.055,86.105,479000004.0
2009-07-14 08:18:00,86.1,86.14,86.1,86.1,797000005.0
2009-07-14 08:19:00,86.1,86.165,86.1,86.13,963600010.0
2009-07-14 08:20:00,86.13,86.13,86.11,86.125,848800007.0
2009-07-14 08:21:00,86.125,86.135,86.115,86.12,890200012.0
2009-07-14 08:22:00,86.115,86.15,86.105,86.14,557800000.0
2009-07-14 08:23:00,86.14,86.16,86.13,86.155,710600004.0
2009-07-14 08:24:00,86.15,86.175,86.125,86.14,736200005.0
2009-07-14 08:25:00,86.14,86.14,86.11,86.115,1346600016.0
2009-07-14 08:26:00,86.115,86.12,86.115,86.12,689200001.0
2009-07-14 08:27:00,86.12,86.12,86.105,86.12,624400004.0
2009-07-14 08:28:00,86.12,86.125,86.105,86.12,1237000025.0
2009-07-14 08:29:00,86.115,86.145,86.115,86.135,1088000021.0
2009-07-14 08:30:00,86.135,86.14,86.11,86.11,1118000011.0
2009-07-14 08:31:00,86.115,86.185,86.09,86.17,1824000009.0
2009-07-14 08:32:00,86.17,86.18,86.155,86.17,1355200007.0
2009-07-14 08:33:00,86.175,86.18,86.085,86.085,1503200004.0
2009-07-14 08:34:00,86.085,86.14,86.085,86.12,1026600000.0
2009-07-14 08:35:00,86.125,86.13,86.07,86.085,1178200011.0
2009-07-14 08:36:00,86.085,86.085,86.065,86.07,370199999.0
2009-07-14 08:37:00,86.08,86.095,86.035,86.045,707600002.0
2009-07-14 08:38:00,86.045,86.045,85.99,85.995,1157600000.0
2009-07-14 08:39:00,85.995,86.025,85.99,85.995,1002000009.0
2009-07-14 08:40:00,85.99,86.0,85.985,85.99,1026399993.0
2009-07-14 08:41:00,85.985,86.0,85.965,85.965,653800003.0
2009-07-14 08:42:00,85.965,85.99,85.96,85.985,460600002.0
2009-07-14 08:43:00,85.985,86.0,85.955,86.0,651399993.0
2009-07-14 08:44:00,86.005,86.025,86.005,86.005,1493600014.0
2009-07-14 08:45:00,86.005,86.04,86.0,86.035,973400004.0
2009-07-14 08:46:00,86.035,86.035,85.98,85.985,936399993.0
2009-07-14 08:47:00,85.985,86.005,85.965,85.995,845199996.0
2009-07-14 08:48:00,85.995,86.005,85.985,85.995,982400002.0
2009-07-14 08:49:00,85.995,86.015,85.995,85.995,815000006.0
2009-07-14 08:50:00,85.995,86.01,85.975,85.975,733400004.0
2009-07-14 08:51:00,85.98,85.98,85.92,85.92,1312799991.0
2009-07-14 08:52:00,85.925,85.945,85.885,85.885,1278000005.0
2009-07-14 08:53:00,85.88,85.9,85.845,85.855,893200001.0
2009-07-14 08:54:00,85.855,85.87,85.84,85.865,626799998.0
2009-07-14 08:55:00,85.86,85.875,85.86,85.87,429400000.0
2009-07-14 08:56:00,85.87,85.88,85.865,85.865,658000001.0
2009-07-14 08:57:00,85.855,85.865,85.85,85.85,530600005.0
2009-07-14 08:58:00,85.855,85.865,85.8,85.8,628000001.0
2009-07-14 08:59:00,85.795,85.805,85.75,85.76,1066599999.0
2009-07-14 09:00:00,85.755,85.78,85.745,85.745,956200007.0
2009-07-14 09:01:00,85.745,85.77,85.745,85.765,733600004.0
2009-07-14 09:02:00,85.765,85.8,85.765,85.78,1338999999.0
2009-07-14 09:03:00,85.78,85.805,85.775,85.78,1012600000.0
2009-07-14 09:04:00,85.78,85.8,85.725,85.735,965000001.0
2009-07-14 09:05:00,85.735,85.76,85.715,85.755,1326600012.0
2009-07-14 09:06:00,85.75,85.75,85.67,85.68,1350799994.0
2009-07-14 09:07:00,85.68,85.715,85.67,85.71,1092399999.0
2009-07-14 09:08:00,85.71,85.72,85.675,85.68,725799998.0
2009-07-14 09:09:00,85.68,85.705,85.675,85.7,750600000.0
2009-07-14 09:10:00,85.695,85.725,85.685,85.72,883600005.0
2009-07-14 09:11:00,85.725,85.75,85.71,85.745,1061800007.0
2009-07-14 09:12:00,85.745,85.81,85.745,85.805,1102800002.0
2009-07-14 09:13:00,85.81,85.855,85.805,85.805,1396000001.0
2009-07-14 09:14:00,85.81,85.86,85.805,85.81,1843999996.0
2009-07-14 09:15:00,85.815,85.82,85.79,85.805,1264999987.0
2009-07-14 09:16:00,85.805,85.825,85.79,85.79,1388599980.0
2009-07-14 09:17:00,85.775,85.775,85.73,85.735,1058600006.0
2009-07-14 09:18:00,85.745,85.765,85.72,85.73,1289800010.0
2009-07-14 09:19:00,85.73,85.755,85.725,85.735,913200001.0
2009-07-14 09:20:00,85.735,85.775,85.735,85.77,782800002.0
2009-07-14 09:21:00,85.765,85.775,85.74,85.77,741200000.0
2009-07-14 09:22:00,85.77,85.775,85.73,85.735,713400000.0
2009-07-14 09:23:00,85.735,85.77,85.735,85.76,739999999.0
2009-07-14 09:24:00,85.76,85.79,85.75,85.78,878000001.0
2009-07-14 09:25:00,85.78,85.805,85.77,85.805,549799999.0
2009-07-14 09:26:00,85.81,85.81,85.79,85.79,615599994.0
2009-07-14 09:27:00,85.8,85.81,85.765,85.79,901200000.0
2009-07-14 09:28:00,85.785,85.815,85.785,85.795,977800003.0
2009-07-14 09:29:00,85.795,85.82,85.795,85.82,510599999.0
2009-07-14 09:30:00,85.82,85.835,85.815,85.82,526599999.0
2009-07-14 09:31:00,85.82,85.84,85.8,85.82,1013399999.0
2009-07-14 09:32:00,85.815,85.82,85.765,85.79,914800003.0
2009-07-14 09:33:00,85.79,85.82,85.765,85.815,1067800012.0
2009-07-14 09:34:00,85.815,85.825,85.785,85.795,981400004.0
2009-07-14 09:35:00,85.795,85.815,85.78,85.78,936800008.0
2009-07-14 09:36:00,85.78,85.81,85.775,85.805,733200004.0
2009-07-14 09:37:00,85.805,85.85,85.805,85.85,1029599999.0
2009-07-14 09:38:00,85.85,85.88,85.845,85.86,1065599994.0
2009-07-14 09:39:00,85.875,85.895,85.86,85.88,936000004.0
2009-07-14 09:40:00,85.89,85.92,85.885,85.905,953999996.0
2009-07-14 09:41:00,85.905,85.905,85.88,85.905,812600000.0
2009-07-14 09:42:00,85.91,85.92,85.89,85.9,1014400000.0
2009-07-14 09:43:00,85.9,85.92,85.89,85.895,1215400006.0
2009-07-14 09:44:00,85.9,85.9,85.865,85.88,1203000001.0
2009-07-14 09:45:00,85.88,85.93,85.88,85.925,1318999996.0
2009-07-14 09:46:00,85.925,85.94,85.9,85.9,847200001.0
2009-07-14 09:47:00,85.9,85.93,85.89,85.91,1024399994.0
2009-07-14 09:48:00,85.91,85.92,85.9,85.91,603999997.0
2009-07-14 09:49:00,85.91,85.94,85.9,85.93,623600003.0
2009-07-14 09:50:00,85.93,85.945,85.92,85.935,903399996.0
2009-07-14 09:51:00,85.935,85.945,85.885,85.895,1459599998.0
2009-07-14 09:52:00,85.895,85.9,85.875,85.88,1023000003.0
2009-07-14 09:53:00,85.875,85.88,85.835,85.84,287199998.0
2009-07-14 09:54:00,85.85,85.905,85.845,85.86,772200004.0
2009-07-14 09:55:00,85.86,85.9,85.85,85.895,730400005.0
2009-07-14 09:56:00,85.9,85.91,85.885,85.89,1203199996.0
2009-07-14 09:57:00,85.89,85.9,85.875,85.9,721799998.0
2009-07-14 09:58:00,85.9,85.93,85.895,85.895,1638800015.0
2009-07-14 09:59:00,85.895,85.905,85.85,85.89,1083800011.0
2009-07-14 10:00:00,85.895,85.92,85.875,85.885,1419199999.0
2009-07-14 10:01:00,85.885,85.91,85.88,85.9,710000001.0
2009-07-14 10:02:00,85.9,85.92,85.895,85.9,1072000002.0
2009-07-14 10:03:00,85.9,85.91,85.88,85.89,1650000007.0
2009-07-14 10:04:00,85.89,85.92,85.89,85.905,438400000.0
2009-07-14 10:05:00,85.905,85.945,85.9,85.92,553999996.0
2009-07-14 10:06:00,85.915,86.0,85.915,86.0,1255200001.0
2009-07-14 10:07:00,86.0,86.005,85.97,85.985,730800000.0
2009-07-14 10:08:00,85.985,85.995,85.965,85.98,824000003.0
2009-07-14 10:09:00,85.985,86.005,85.97,85.99,537600000.0
2009-07-14 10:10:00,85.985,85.99,85.955,85.965,861000003.0
2009-07-14 10:11:00,85.965,85.975,85.96,85.96,564000000.0
2009-07-14 10:12:00,85.96,85.975,85.955,85.96,627199997.0
2009-07-14 10:13:00,85.96,85.965,85.945,85.96,556200000.0
2009-07-14 10:14:00,85.95,85.97,85.93,85.935,927200003.0
2009-07-14 10:15:00,85.93,85.97,85.93,85.965,818199999.0
2009-07-14 10:16:00,85.97,85.97,85.945,85.96,799000000.0
2009-07-14 10:17:00,85.96,86.03,85.96,86.015,1009200004.0
2009-07-14 10:18:00,86.015,86.05,85.98,86.035,1398599997.0
2009-07-14 10:19:00,86.035,86.055,86.005,86.005,1367199982.0
2009-07-14 10:20:00,86.005,86.04,86.005,86.035,1380599988.0
2009-07-14 10:21:00,86.04,86.085,86.035,86.08,1298799997.0
2009-07-14 10:22:00,86.075,86.11,86.075,86.11,832200001.0
2009-07-14 10:23:00,86.115,86.12,86.055,86.055,1132800003.0
2009-07-14 10:24:00,86.05,86.085,86.05,86.055,1065400007.0
2009-07-14 10:25:00,86.06,86.085,86.03,86.05,1073600003.0
2009-07-14 10:26:00,86.045,86.07,86.045,86.055,1676199983.0
2009-07-14 10:27:00,86.055,86.07,86.04,86.05,1146399991.0
2009-07-14 10:28:00,86.05,86.075,86.04,86.075,779400002.0
2009-07-14 10:29:00,86.07,86.1,86.07,86.095,841599995.0
2009-07-14 10:30:00,86.095,86.11,86.05,86.05,1141199990.0
2009-07-14 10:31:00,86.055,86.055,86.02,86.025,1331999982.0
2009-07-14 10:32:00,86.025,86.025,85.99,86.005,745399998.0
2009-07-14 10:33:00,86.005,86.045,86.0,86.01,1041400005.0
2009-07-14 10:34:00,86.01,86.02,86.0,86.01,1173799982.0
2009-07-14 10:35:00,86.01,86.08,86.01,86.065,906000005.0
2009-07-14 10:36:00,86.065,86.09,86.04,86.06,1377000002.0
2009-07-14 10:37:00,86.06,86.065,86.02,86.035,1240800000.0
2009-07-14 10:38:00,86.03,86.04,86.015,86.03,1504199989.0
2009-07-14 10:39:00,86.03,86.045,86.005,86.01,823199998.0
2009-07-14 10:40:00,86.005,86.025,85.98,85.99,1272199991.0
2009-07-14 10:41:00,85.985,85.995,85.95,85.97,952999992.0
2009-07-14 10:42:00,85.97,85.98,85.955,85.975,1053599990.0
2009-07-14 10:43:00,85.975,86.01,85.965,85.985,1197799987.0
2009-07-14 10:44:00,85.98,85.995,85.955,85.955,1133599996.0
2009-07-14 10:45:00,85.955,85.975,85.955,85.97,608799988.0
2009-07-14 10:46:00,85.97,86.03,85.97,86.02,1612799986.0
2009-07-14 10:47:00,86.03,86.07,86.015,86.025,1172499998.0
2009-07-14 10:48:00,86.03,86.05,86.025,86.04,1213799985.0
2009-07-14 10:49:00,86.04,86.05,86.01,86.01,1036800004.0
2009-07-14 10:50:00,86.01,86.015,85.975,85.985,623399993.0
2009-07-14 10:51:00,85.985,85.995,85.945,85.945,443400000.0
2009-07-14 10:52:00,85.945,85.95,85.925,85.93,1047800003.0
2009-07-14 10:53:00,85.93,85.965,85.925,85.94,773199999.0
2009-07-14 10:54:00,85.94,85.95,85.935,85.94,575600003.0
2009-07-14 10:55:00,85.94,85.975,85.94,85.95,1043400016.0
2009-07-14 10:56:00,85.95,85.975,85.95,85.96,557199993.0
2009-07-14 10:57:00,85.96,85.965,85.925,85.94,730599992.0
2009-07-14 10:58:00,85.94,85.955,85.92,85.92,1524199993.0
2009-07-14 10:59:00,85.92,85.965,85.9,85.965,1440999991.0
2009-07-14 11:00:00,85.965,85.965,85.765,85.765,1366799995.0
2009-07-14 11:01:00,85.76,85.765,85.725,85.74,1358599997.0
2009-07-14 11:02:00,85.735,85.775,85.705,85.71,992799996.0
2009-07-14 11:03:00,85.71,85.815,85.71,85.815,983599999.0
2009-07-14 11:04:00,85.825,85.89,85.815,85.845,1488800013.0
2009-07-14 11:05:00,85.845,85.935,85.785,85.935,1153000003.0
2009-07-14 11:06:00,85.94,86.01,85.92,85.94,1617999999.0
2009-07-14 11:07:00,85.945,86.005,85.915,85.99,1414800004.0
2009-07-14 11:08:00,85.99,85.99,85.955,85.96,965400002.0
2009-07-14 11:09:00,85.96,85.96,85.92,85.92,1129199997.0
2009-07-14 11:10:00,85.92,85.925,85.905,85.915,1094400001.0
2009-07-14 11:11:00,85.915,85.925,85.915,85.92,235400000.0
2009-07-14 11:12:00,85.91,85.94,85.905,85.93,793800006.0
2009-07-14 11:13:00,85.93,85.935,85.92,85.93,858000005.0
2009-07-14 11:14:00,85.925,85.935,85.885,85.9,590000002.0
2009-07-14 11:15:00,85.9,85.91,85.885,85.9,414400000.0
2009-07-14 11:16:00,85.9,85.905,85.88,85.895,646800000.0
2009-07-14 11:17:00,85.895,85.9,85.85,85.855,1143599994.0
2009-07-14 11:18:00,85.855,85.86,85.84,85.84,828400000.0
2009-07-14 11:19:00,85.84,85.855,85.8,85.815,1186800006.0
2009-07-14 11:20:00,85.825,85.85,85.82,85.83,600799999.0
2009-07-14 11:21:00,85.835,85.91,85.83,85.905,499200001.0
2009-07-14 11:22:00,85.905,85.96,85.9,85.955,1381599995.0
2009-07-14 11:23:00,85.955,85.97,85.925,85.955,1824800000.0
2009-07-14 11:24:00,85.96,85.985,85.96,85.96,685800000.0
2009-07-14 11:25:00,85.96,85.97,85.915,85.965,1513000014.0
2009-07-14 11:26:00,85.96,85.97,85.94,85.945,889200004.0
2009-07-14 11:27:00,85.925,85.955,85.91,85.95,800400003.0
2009-07-14 11:28:00,85.95,85.955,85.93,85.95,628400001.0
2009-07-14 11:29:00,85.95,85.965,85.94,85.945,799400001.0
2009-07-14 11:30:00,85.945,85.955,85.93,85.93,702800001.0
2009-07-14 11:31:00,85.935,85.935,85.905,85.915,1193400000.0
2009-07-14 11:32:00,85.92,85.945,85.905,85.935,1154600002.0
2009-07-14 11:33:00,85.935,85.935,85.91,85.915,395600001.0
2009-07-14 11:34:00,85.915,85.925,85.895,85.905,782800001.0
2009-07-14 11:35:00,85.905,85.915,85.895,85.895,633800003.0
2009-07-14 11:36:00,85.895,85.895,85.865,85.875,1134400013.0
2009-07-14 11:37:00,85.87,85.88,85.87,85.88,456200007.0
2009-07-14 11:38:00,85.88,85.905,85.87,85.9,709200006.0
2009-07-14 11:39:00,85.9,85.9,85.845,85.855,1629600010.0
2009-07-14 11:40:00,85.855,85.88,85.845,85.88,1180000008.0
2009-07-14 11:41:00,85.88,85.9,85.875,85.895,773799999.0
2009-07-14 11:42:00,85.895,85.895,85.865,85.87,1137799995.0
2009-07-14 11:43:00,85.87,85.88,85.845,85.85,1556600005.0
2009-07-14 11:44:00,85.845,85.85,85.815,85.815,852000004.0
2009-07-14 11:45:00,85.815,85.825,85.805,85.825,1366000008.0
2009-07-14 11:46:00,85.825,85.825,85.795,85.805,1272400006.0
2009-07-14 11:47:00,85.805,85.825,85.795,85.815,1506800011.0
2009-07-14 11:48:00,85.815,85.84,85.8,85.835,1265200019.0
2009-07-14 11:49:00,85.835,85.84,85.79,85.795,925400007.0
2009-07-14 11:50:00,85.795,85.82,85.77,85.785,991400006.0
2009-07-14 11:51:00,85.77,85.79,85.72,85.755,1015800006.0
2009-07-14 11:52:00,85.76,85.775,85.755,85.775,894400008.0
2009-07-14 11:53:00,85.775,85.835,85.775,85.83,870200002.0
2009-07-14 11:54:00,85.825,85.83,85.805,85.81,978200011.0
2009-07-14 11:55:00,85.815,85.82,85.8,85.81,385200000.0
2009-07-14 11:56:00,85.81,85.82,85.79,85.8,977600007.0
2009-07-14 11:57:00,85.8,85.8,85.76,85.77,486400000.0
2009-07-14 11:58:00,85.77,85.775,85.765,85.77,482600000.0
2009-07-14 11:59:00,85.77,85.815,85.765,85.815,532800004.0
2009-07-14 12:00:00,85.815,85.82,85.795,85.805,514200001.0
2009-07-14 12:01:00,85.805,85.81,85.79,85.805,422000001.0
2009-07-14 12:02:00,85.805,85.845,85.805,85.845,514800000.0
2009-07-14 12:03:00,85.845,85.855,85.84,85.84,634800000.0
2009-07-14 12:04:00,85.85,85.865,85.85,85.865,1224400006.0
2009-07-14 12:05:00,85.865,85.9,85.86,85.895,921200009.0
2009-07-14 12:06:00,85.895,85.93,85.895,85.925,1403000005.0
2009-07-14 12:07:00,85.925,85.925,85.86,85.875,851800011.0
2009-07-14 12:08:00,85.875,85.885,85.87,85.87,551000003.0
2009-07-14 12:09:00,85.87,85.87,85.84,85.84,613200000.0
2009-07-14 12:10:00,85.84,85.87,85.84,85.865,669000000.0
2009-07-14 12:11:00,85.86,85.88,85.84,85.84,589000001.0
2009-07-14 12:12:00,85.84,85.845,85.825,85.83,278199999.0
2009-07-14 12:13:00,85.83,85.845,85.825,85.83,541400003.0
2009-07-14 12:14:00,85.83,85.87,85.83,85.86,685200005.0
2009-07-14 12:15:00,85.865,85.885,85.85,85.87,1031800008.0
2009-07-14 12:16:00,85.875,85.88,85.86,85.865,900800006.0
2009-07-14 12:17:00,85.865,85.92,85.845,85.85,696399999.0
2009-07-14 12:18:00,85.85,85.905,85.845,85.88,549000002.0
2009-07-14 12:19:00,85.88,85.89,85.875,85.88,1172800009.0
2009-07-14 12:20:00,85.88,85.915,85.88,85.915,807800001.0
2009-07-14 12:21:00,85.915,85.93,85.91,85.92,893200005.0
2009-07-14 12:22:00,85.93,85.93,85.91,85.915,591799999.0
2009-07-14 12:23:00,85.915,85.915,85.81,85.91,842899999.0
2009-07-14 12:24:00,85.92,85.92,85.885,85.915,976600000.0
2009-07-14 12:25:00,85.915,85.945,85.915,85.925,648399998.0
2009-07-14 12:26:00,85.925,85.935,85.88,85.88,901400004.0
2009-07-14 12:27:00,85.88,85.895,85.87,85.875,606400003.0
2009-07-14 12:28:00,85.875,85.875,85.845,85.855,824199998.0
2009-07-14 12:29:00,85.86,85.88,85.855,85.855,433800001.0
2009-07-14 12:30:00,85.855,85.865,85.835,85.865,884000005.0
2009-07-14 12:31:00,85.865,85.895,85.865,85.88,749200003.0
2009-07-14 12:32:00,85.88,85.9,85.88,85.9,206400000.0
2009-07-14 12:33:00,85.895,85.905,85.89,85.895,331199999.0
2009-07-14 12:34:00,85.89,85.89,85.875,85.885,409599999.0
2009-07-14 12:35:00,85.885,85.905,85.885,85.885,404400001.0
2009-07-14 12:36:00,85.885,85.89,85.865,85.87,827800006.0
2009-07-14 12:37:00,85.875,85.89,85.845,85.89,537400000.0
2009-07-14 12:38:00,85.89,85.935,85.875,85.91,863000004.0
2009-07-14 12:39:00,85.91,85.925,85.88,85.88,1064000001.0
2009-07-14 12:40:00,85.88,85.9,85.85,85.88,680200000.0
2009-07-14 12:41:00,85.88,85.885,85.865,85.875,294800000.0
2009-07-14 12:42:00,85.875,85.895,85.855,85.86,505399999.0
2009-07-14 12:43:00,85.87,85.87,85.825,85.865,554000001.0
2009-07-14 12:44:00,85.865,85.865,85.845,85.86,358400002.0
2009-07-14 12:45:00,85.855,85.885,85.85,85.85,824400001.0
2009-07-14 12:46:00,85.86,85.875,85.845,85.87,574400001.0
2009-07-14 12:47:00,85.87,85.87,85.85,85.85,556000000.0
2009-07-14 12:48:00,85.85,85.865,85.85,85.855,188000000.0
2009-07-14 12:49:00,85.855,85.86,85.845,85.86,321200000.0
2009-07-14 12:50:00,85.86,85.865,85.83,85.84,546600003.0
2009-07-14 12:51:00,85.845,85.845,85.835,85.84,593000000.0
2009-07-14 12:52:00,85.845,85.845,85.83,85.83,280000000.0
2009-07-14 12:53:00,85.825,85.85,85.805,85.83,1155800006.0
2009-07-14 12:54:00,85.83,85.86,85.825,85.845,581200000.0
2009-07-14 12:55:00,85.845,85.845,85.81,85.825,442000001.0
2009-07-14 12:56:00,85.825,85.825,85.795,85.81,548000003.0
2009-07-14 12:57:00,85.81,85.825,85.8,85.825,668400000.0
2009-07-14 12:58:00,85.82,85.835,85.815,85.835,930600001.0
2009-07-14 12:59:00,85.835,85.875,85.825,85.865,499400000.0
2009-07-14 13:00:00,85.86,85.87,85.835,85.84,1387800004.0
2009-07-14 13:01:00,85.845,85.845,85.81,85.825,780799997.0
2009-07-14 13:02:00,85.82,85.855,85.8,85.805,1514200006.0
2009-07-14 13:03:00,85.805,85.835,85.8,85.83,1153200001.0
2009-07-14 13:04:00,85.835,85.84,85.81,85.81,575600001.0
2009-07-14 13:05:00,85.81,85.82,85.79,85.815,757600005.0
2009-07-14 13:06:00,85.81,85.815,85.8,85.805,725200007.0
2009-07-14 13:07:00,85.805,85.82,85.795,85.805,1302399998.0
2009-07-14 13:08:00,85.81,85.81,85.8,85.8,512800001.0
2009-07-14 13:09:00,85.8,85.805,85.78,85.79,1018600007.0
2009-07-14 13:10:00,85.79,85.82,85.775,85.82,1139600003.0
2009-07-14 13:11:00,85.82,85.825,85.81,85.81,541600000.0
2009-07-14 13:12:00,85.81,85.83,85.81,85.83,309400001.0
2009-07-14 13:13:00,85.83,85.83,85.815,85.815,94600001.0
2009-07-14 13:14:00,85.81,85.83,85.81,85.82,649800001.0
2009-07-14 13:15:00,85.82,85.82,85.81,85.82,699200002.0
2009-07-14 13:16:00,85.82,85.835,85.815,85.835,515600002.0
2009-07-14 13:17:00,85.85,85.865,85.84,85.85,702000004.0
2009-07-14 13:18:00,85.845,85.845,85.825,85.84,694000001.0
2009-07-14 13:19:00,85.84,85.84,85.835,85.835,358800000.0
2009-07-14 13:20:00,85.84,85.855,85.84,85.845,565200004.0
2009-07-14 13:21:00,85.845,85.85,85.83,85.835,229800001.0
2009-07-14 13:22:00,85.835,85.845,85.835,85.835,473200000.0
2009-07-14 13:23:00,85.84,85.845,85.82,85.82,297600000.0
2009-07-14 13:24:00,85.82,85.825,85.81,85.825,439200000.0
2009-07-14 13:25:00,85.825,85.825,85.79,85.8,688800000.0
2009-07-14 13:26:00,85.805,85.815,85.775,85.805,504400000.0
2009-07-14 13:27:00,85.805,85.81,85.775,85.775,435800001.0
2009-07-14 13:28:00,85.78,85.82,85.78,85.81,1077400002.0
2009-07-14 13:29:00,85.81,85.845,85.805,85.82,852000016.0
2009-07-14 13:30:00,85.82,85.84,85.815,85.825,871800004.0
2009-07-14 13:31:00,85.82,85.835,85.8,85.815,830800003.0
2009-07-14 13:32:00,85.815,85.855,85.81,85.855,809800005.0
2009-07-14 13:33:00,85.855,85.88,85.855,85.865,375000000.0
2009-07-14 13:34:00,85.86,85.86,85.83,85.85,917400000.0
2009-07-14 13:35:00,85.85,85.87,85.83,85.865,1231000002.0
2009-07-14 13:36:00,85.87,85.875,85.85,85.855,852800001.0
2009-07-14 13:37:00,85.855,85.93,85.85,85.925,678000001.0
2009-07-14 13:38:00,85.925,85.95,85.915,85.925,645399999.0
2009-07-14 13:39:00,85.92,85.935,85.905,85.905,989400011.0
2009-07-14 13:40:00,85.905,85.93,85.905,85.93,927000002.0
2009-07-14 13:41:00,85.93,85.97,85.93,85.965,600800001.0
2009-07-14 13:42:00,85.965,86.04,85.96,86.025,938200001.0
2009-07-14 13:43:00,86.025,86.045,86.01,86.025,1174800000.0
2009-07-14 13:44:00,86.025,86.035,85.97,85.99,1385599999.0
2009-07-14 13:45:00,85.98,86.025,85.98,86.0,1196600004.0
2009-07-14 13:46:00,85.995,86.025,85.96,86.025,1413000005.0
2009-07-14 13:47:00,86.025,86.035,86.005,86.02,1300600004.0
2009-07-14 13:48:00,86.015,86.035,86.005,86.025,1076400008.0
2009-07-14 13:49:00,86.025,86.06,86.025,86.055,1404799975.0
2009-07-14 13:50:00,86.055,86.1,86.02,86.085,1533600006.0
2009-07-14 13:51:00,86.085,86.135,86.085,86.11,1686799986.0
2009-07-14 13:52:00,86.11,86.21,86.105,86.185,1122400001.0
2009-07-14 13:53:00,86.19,86.19,86.13,86.14,949999994.0
2009-07-14 13:54:00,86.135,86.135,86.09,86.1,710399999.0
2009-07-14 13:55:00,86.1,86.12,86.1,86.1,628200004.0
2009-07-14 13:56:00,86.105,86.105,86.085,86.095,720400005.0
2009-07-14 13:57:00,86.09,86.115,86.085,86.105,1567999986.0
2009-07-14 13:58:00,86.1,86.105,86.06,86.06,849000002.0
2009-07-14 13:59:00,86.065,86.08,86.035,86.035,976199998.0
2009-07-14 14:00:00,86.04,86.08,85.985,85.985,1423200005.0
2009-07-14 14:01:00,85.985,86.005,85.98,85.995,1338200001.0
2009-07-14 14:02:00,86.005,86.035,85.995,86.03,1359200003.0
2009-07-14 14:03:00,86.025,86.04,86.005,86.035,1166399992.0
2009-07-14 14:04:00,86.025,86.035,85.995,86.0,1055999985.0
2009-07-14 14:05:00,86.0,86.01,85.985,86.005,761200006.0
2009-07-14 14:06:00,86.01,86.01,85.98,85.99,949599989.0
2009-07-14 14:07:00,85.985,86.015,85.985,86.01,1396599984.0
2009-07-14 14:08:00,86.01,86.025,86.0,86.02,557799998.0
2009-07-14 14:09:00,86.02,86.025,85.98,86.0,450599994.0
2009-07-14 14:10:00,86.0,86.045,86.0,86.04,638599998.0
2009-07-14 14:11:00,86.03,86.035,86.015,86.03,445599998.0
2009-07-14 14:12:00,86.03,86.03,85.955,85.98,918200003.0
2009-07-14 14:13:00,85.98,86.005,85.97,85.995,1218599991.0
2009-07-14 14:14:00,85.985,85.995,85.955,85.96,984600002.0
2009-07-14 14:15:00,85.955,86.14,85.945,86.075,1428000001.0
2009-07-14 14:16:00,86.07,86.07,85.985,86.04,1471000003.0
2009-07-14 14:17:00,86.035,86.04,85.99,86.01,1260199997.0
2009-07-14 14:18:00,86.005,86.015,85.965,86.005,1398800003.0
2009-07-14 14:19:00,86.005,86.03,85.925,85.95,1379600011.0
2009-07-14 14:20:00,85.945,85.965,85.865,85.88,1362800005.0
2009-07-14 14:21:00,85.88,85.94,85.88,85.925,1304799998.0
2009-07-14 14:22:00,85.92,85.925,85.88,85.905,1251800003.0
2009-07-14 14:23:00,85.9,85.94,85.88,85.935,1104199999.0
2009-07-14 14:24:00,85.935,85.95,85.89,85.945,1258100006.0
2009-07-14 14:25:00,85.945,85.97,85.92,85.945,889600001.0
2009-07-14 14:26:00,85.945,85.985,85.925,85.925,1320800000.0
2009-07-14 14:27:00,85.925,85.94,85.905,85.935,1055800004.0
2009-07-14 14:28:00,85.94,85.975,85.94,85.965,752199999.0
2009-07-14 14:29:00,85.96,85.975,85.91,85.93,761400004.0
2009-07-14 14:30:00,85.93,86.09,85.875,85.97,1117799999.0
2009-07-14 14:31:00,85.995,86.07,85.935,86.06,1447999994.0
2009-07-14 14:32:00,86.06,86.115,86.05,86.055,1857600008.0
2009-07-14 14:33:00,86.055,86.08,86.0,86.045,1674800001.0
2009-07-14 14:34:00,86.04,86.08,85.98,85.995,1259800003.0
2009-07-14 14:35:00,85.995,86.005,85.935,85.945,1185200006.0
2009-07-14 14:36:00,85.945,85.945,85.85,85.855,1184999999.0
2009-07-14 14:37:00,85.84,85.885,85.825,85.885,1339399998.0
2009-07-14 14:38:00,85.885,85.945,85.87,85.875,1346800005.0
2009-07-14 14:39:00,85.875,85.955,85.87,85.94,991400004.0
2009-07-14 14:40:00,85.94,85.955,85.8,85.81,1062200001.0
2009-07-14 14:41:00,85.805,85.84,85.78,85.8,1104000006.0
2009-07-14 14:42:00,85.79,85.84,85.785,85.82,924800001.0
2009-07-14 14:43:00,85.82,85.83,85.8,85.815,1109600002.0
2009-07-14 14:44:00,85.81,85.82,85.775,85.78,1370599996.0
2009-07-14 14:45:00,85.78,85.785,85.725,85.725,1177999997.0
2009-07-14 14:46:00,85.725,85.735,85.685,85.695,1105200001.0
2009-07-14 14:47:00,85.695,85.74,85.67,85.72,1215199999.0
2009-07-14 14:48:00,85.72,85.745,85.705,85.715,1153200003.0
2009-07-14 14:49:00,85.735,85.79,85.735,85.78,1590600008.0
2009-07-14 14:50:00,85.775,85.805,85.75,85.8,1213400000.0
2009-07-14 14:51:00,85.8,85.815,85.76,85.765,1308200003.0
2009-07-14 14:52:00,85.765,85.825,85.76,85.825,1132000007.0
2009-07-14 14:53:00,85.825,85.83,85.785,85.795,775400002.0
2009-07-14 14:54:00,85.795,85.805,85.75,85.76,643800001.0
2009-07-14 14:55:00,85.76,85.79,85.76,85.765,596799998.0
2009-07-14 14:56:00,85.765,85.78,85.74,85.745,418800001.0
2009-07-14 14:57:00,85.74,85.755,85.715,85.715,658199998.0
2009-07-14 14:58:00,85.725,85.73,85.7,85.73,878800006.0
2009-07-14 14:59:00,85.73,85.74,85.7,85.705,1430600005.0
2009-07-14 15:00:00,85.705,85.715,85.59,85.605,995200007.0
2009-07-14 15:01:00,85.6,85.6,85.545,85.56,1283999999.0
2009-07-14 15:02:00,85.555,85.58,85.515,85.565,1099200004.0
2009-07-14 15:03:00,85.565,85.61,85.56,85.605,1444200002.0
2009-07-14 15:04:00,85.61,85.665,85.6,85.66,1009600004.0
2009-07-14 15:05:00,85.66,85.72,85.66,85.69,1213800001.0
2009-07-14 15:06:00,85.69,85.76,85.675,85.755,1256999998.0
2009-07-14 15:07:00,85.755,85.815,85.75,85.795,1648600009.0
2009-07-14 15:08:00,85.795,85.795,85.745,85.745,1088599997.0
2009-07-14 15:09:00,85.745,85.75,85.71,85.73,970600001.0
2009-07-14 15:10:00,85.73,85.78,85.7,85.77,1146800004.0
2009-07-14 15:11:00,85.77,85.82,85.77,85.8,1564600001.0
2009-07-14 15:12:00,85.8,85.81,85.775,85.805,1144600003.0
2009-07-14 15:13:00,85.805,85.86,85.805,85.81,1210000006.0
2009-07-14 15:14:00,85.81,85.87,85.81,85.84,1199800003.0
2009-07-14 15:15:00,85.85,85.87,85.825,85.86,974400005.0
2009-07-14 15:16:00,85.855,85.895,85.845,85.895,836400000.0
2009-07-14 15:17:00,85.9,85.92,85.88,85.895,1059800006.0
2009-07-14 15:18:00,85.895,85.925,85.885,85.915,1131400001.0
2009-07-14 15:19:00,85.92,85.96,85.92,85.925,1329600003.0
2009-07-14 15:20:00,85.92,85.925,85.895,85.905,814200001.0
2009-07-14 15:21:00,85.905,85.915,85.885,85.905,1057200005.0
2009-07-14 15:22:00,85.905,85.925,85.835,85.835,538800000.0
2009-07-14 15:23:00,85.84,85.87,85.825,85.83,1089800002.0
2009-07-14 15:24:00,85.83,85.84,85.815,85.83,674399998.0
2009-07-14 15:25:00,85.83,85.885,85.83,85.87,754000003.0
2009-07-14 15:26:00,85.87,85.87,85.835,85.865,797600002.0
2009-07-14 15:27:00,85.865,85.87,85.845,85.845,840599999.0
2009-07-14 15:28:00,85.845,85.87,85.845,85.85,673600003.0
2009-07-14 15:29:00,85.85,85.89,85.84,85.845,894200002.0
2009-07-14 15:30:00,85.845,85.855,85.78,85.785,1263000002.0
2009-07-14 15:31:00,85.78,85.78,85.765,85.77,1401799992.0
2009-07-14 15:32:00,85.765,85.805,85.75,85.8,1626200011.0
2009-07-14 15:33:00,85.805,85.865,85.8,85.865,1321200002.0
2009-07-14 15:34:00,85.865,85.895,85.86,85.89,1483400002.0
2009-07-14 15:35:00,85.885,85.97,85.88,85.925,1155800000.0
2009-07-14 15:36:00,85.925,86.005,85.925,85.95,1238199995.0
2009-07-14 15:37:00,85.945,85.96,85.905,85.92,1321400003.0
2009-07-14 15:38:00,85.92,85.93,85.86,85.875,1361599998.0
2009-07-14 15:39:00,85.88,85.96,85.855,85.92,1510200009.0
2009-07-14 15:40:00,85.93,85.945,85.88,85.885,1147600008.0
2009-07-14 15:41:00,85.885,85.91,85.845,85.87,1592600000.0
2009-07-14 15:42:00,85.865,85.865,85.815,85.845,1368000006.0
2009-07-14 15:43:00,85.835,85.85,85.805,85.81,1451599998.0
2009-07-14 15:44:00,85.815,85.86,85.775,85.775,1459400002.0
2009-07-14 15:45:00,85.78,85.805,85.75,85.75,1188399998.0
2009-07-14 15:46:00,85.755,85.78,85.735,85.75,1658400006.0
2009-07-14 15:47:00,85.75,85.81,85.74,85.765,1538400007.0
2009-07-14 15:48:00,85.765,85.81,85.765,85.79,1035199997.0
2009-07-14 15:49:00,85.79,85.8,85.735,85.795,1110600005.0
2009-07-14 15:50:00,85.805,85.805,85.735,85.775,1145400006.0
2009-07-14 15:51:00,85.775,85.85,85.775,85.85,986600000.0
2009-07-14 15:52:00,85.835,85.84,85.75,85.765,1275800005.0
2009-07-14 15:53:00,85.755,85.78,85.725,85.765,1686199993.0
2009-07-14 15:54:00,85.76,85.765,85.705,85.71,1358400000.0
2009-07-14 15:55:00,85.705,85.77,85.685,85.75,1452200004.0
2009-07-14 15:56:00,85.745,85.78,85.735,85.77,1169000005.0
2009-07-14 15:57:00,85.77,85.77,85.705,85.745,1353600004.0
2009-07-14 15:58:00,85.745,85.76,85.7,85.72,1065800000.0
2009-07-14 15:59:00,85.72,85.72,85.685,85.69,809200001.0
2009-07-14 16:00:00,85.705,85.74,85.685,85.725,1202200007.0
2009-07-14 16:01:00,85.725,85.76,85.715,85.715,1389600008.0
2009-07-14 16:02:00,85.715,85.8,85.705,85.77,1251400003.0
2009-07-14 16:03:00,85.77,85.825,85.755,85.82,1019200000.0
2009-07-14 16:04:00,85.815,85.815,85.755,85.76,1125800006.0
2009-07-14 16:05:00,85.75,85.765,85.725,85.735,992200003.0
2009-07-14 16:06:00,85.735,85.785,85.715,85.775,1667000025.0
2009-07-14 16:07:00,85.765,85.825,85.755,85.795,1510200016.0
2009-07-14 16:08:00,85.795,85.865,85.775,85.78,1119400005.0
2009-07-14 16:09:00,85.78,85.795,85.76,85.785,1223800009.0
2009-07-14 16:10:00,85.78,85.82,85.755,85.78,962200008.0
2009-07-14 16:11:00,85.78,85.825,85.75,85.825,1317800005.0
2009-07-14 16:12:00,85.82,85.82,85.765,85.785,1318800011.0
2009-07-14 16:13:00,85.785,85.805,85.78,85.8,1244200012.0
2009-07-14 16:14:00,85.8,85.805,85.72,85.73,1420800009.0
2009-07-14 16:15:00,85.73,85.825,85.725,85.805,1338800003.0
2009-07-14 16:16:00,85.8,85.81,85.735,85.78,1605600010.0
2009-07-14 16:17:00,85.785,85.785,85.71,85.71,1330400007.0
2009-07-14 16:18:00,85.71,85.75,85.71,85.74,1248199991.0
2009-07-14 16:19:00,85.74,85.745,85.715,85.725,878799996.0
2009-07-14 16:20:00,85.725,85.725,85.685,85.685,1021799978.0
2009-07-14 16:21:00,85.675,85.675,85.55,85.57,1724000000.0
2009-07-14 16:22:00,85.57,85.595,85.525,85.525,1410000008.0
2009-07-14 16:23:00,85.525,85.615,85.525,85.615,1440599990.0
2009-07-14 16:24:00,85.62,85.655,85.605,85.655,1595600006.0
2009-07-14 16:25:00,85.655,85.68,85.625,85.645,1373400015.0
2009-07-14 16:26:00,85.645,85.675,85.63,85.65,1232400008.0
2009-07-14 16:27:00,85.655,85.675,85.585,85.6,1645600003.0
2009-07-14 16:28:00,85.595,85.665,85.59,85.635,1402400009.0
2009-07-14 16:29:00,85.625,85.675,85.62,85.67,1395000015.0
2009-07-14 16:30:00,85.67,85.675,85.62,85.64,1491600011.0
2009-07-14 16:31:00,85.64,85.64,85.605,85.61,1176200008.0
2009-07-14 16:32:00,85.6,85.63,85.59,85.615,1816200010.0
2009-07-14 16:33:00,85.615,85.63,85.55,85.56,1200600008.0
2009-07-14 16:34:00,85.565,85.585,85.495,85.5,1443600011.0
2009-07-14 16:35:00,85.5,85.51,85.41,85.435,1578400005.0
2009-07-14 16:36:00,85.435,85.435,85.405,85.43,1425000004.0
2009-07-14 16:37:00,85.43,85.48,85.405,85.475,1256000005.0
2009-07-14 16:38:00,85.475,85.49,85.45,85.49,881000004.0
2009-07-14 16:39:00,85.485,85.515,85.465,85.465,1374200005.0
2009-07-14 16:40:00,85.465,85.47,85.415,85.465,1159000006.0
2009-07-14 16:41:00,85.47,85.47,85.375,85.39,1506400005.0
2009-07-14 16:42:00,85.39,85.405,85.35,85.35,1053600004.0
2009-07-14 16:43:00,85.35,85.385,85.335,85.34,1078599995.0
2009-07-14 16:44:00,85.34,85.375,85.335,85.335,1088800003.0
2009-07-14 16:45:00,85.325,85.34,85.3,85.34,1080800010.0
2009-07-14 16:46:00,85.34,85.34,85.285,85.3,792999999.0
2009-07-14 16:47:00,85.3,85.37,85.295,85.355,1164400008.0
2009-07-14 16:48:00,85.35,85.355,85.325,85.335,630999999.0
2009-07-14 16:49:00,85.335,85.365,85.325,85.365,753200002.0
2009-07-14 16:50:00,85.365,85.46,85.365,85.45,1016400002.0
2009-07-14 16:51:00,85.45,85.45,85.395,85.405,1127800004.0
2009-07-14 16:52:00,85.405,85.41,85.355,85.385,1038399997.0
2009-07-14 16:53:00,85.385,85.385,85.335,85.345,1201600002.0
2009-07-14 16:54:00,85.34,85.36,85.32,85.36,552800000.0
2009-07-14 16:55:00,85.365,85.415,85.35,85.375,1174000014.0
2009-07-14 16:56:00,85.375,85.38,85.325,85.335,925599999.0
2009-07-14 16:57:00,85.335,85.355,85.32,85.345,936600001.0
2009-07-14 16:58:00,85.34,85.42,85.335,85.415,849400003.0
2009-07-14 16:59:00,85.415,85.435,85.385,85.435,833600003.0
2009-07-14 17:00:00,85.435,85.485,85.43,85.455,1147800007.0
2009-07-14 17:01:00,85.46,85.485,85.45,85.485,798600002.0
2009-07-14 17:02:00,85.48,85.48,85.445,85.445,702400001.0
2009-07-14 17:03:00,85.445,85.49,85.43,85.49,568600001.0
2009-07-14 17:04:00,85.49,85.515,85.47,85.5,730400002.0
2009-07-14 17:05:00,85.495,85.56,85.495,85.535,1092200001.0
2009-07-14 17:06:00,85.53,85.565,85.52,85.535,1239400002.0
2009-07-14 17:07:00,85.535,85.615,85.535,85.605,939599996.0
2009-07-14 17:08:00,85.605,85.61,85.56,85.56,442599999.0
2009-07-14 17:09:00,85.56,85.57,85.53,85.53,955600001.0
2009-07-14 17:10:00,85.53,85.53,85.505,85.51,829600003.0
2009-07-14 17:11:00,85.515,85.53,85.505,85.505,646600001.0
2009-07-14 17:12:00,85.505,85.53,85.5,85.525,778800001.0
2009-07-14 17:13:00,85.525,85.56,85.525,85.55,690800000.0
2009-07-14 17:14:00,85.555,85.645,85.545,85.645,1203400002.0
2009-07-14 17:15:00,85.645,85.67,85.625,85.635,1451800003.0
2009-07-14 17:16:00,85.635,85.68,85.635,85.68,1117000010.0
2009-07-14 17:17:00,85.675,85.685,85.66,85.67,1403199998.0
2009-07-14 17:18:00,85.67,85.675,85.64,85.65,1146599995.0
2009-07-14 17:19:00,85.65,85.675,85.635,85.64,1368799997.0
2009-07-14 17:20:00,85.64,85.655,85.625,85.635,1400199998.0
2009-07-14 17:21:00,85.635,85.635,85.585,85.585,1359400002.0
2009-07-14 17:22:00,85.58,85.625,85.565,85.615,1247800005.0
2009-07-14 17:23:00,85.615,85.625,85.585,85.59,1127200003.0
2009-07-14 17:24:00,85.59,85.605,85.585,85.59,645200000.0
2009-07-14 17:25:00,85.59,85.625,85.58,85.62,574400000.0
2009-07-14 17:26:00,85.62,85.67,85.62,85.665,969600001.0
2009-07-14 17:27:00,85.67,85.69,85.655,85.66,1155200010.0
2009-07-14 17:28:00,85.66,85.69,85.645,85.66,705599999.0
2009-07-14 17:29:00,85.655,85.695,85.655,85.68,878000007.0
2009-07-14 17:30:00,85.68,85.71,85.675,85.685,512000000.0
2009-07-14 17:31:00,85.685,85.7,85.655,85.655,692800001.0
2009-07-14 17:32:00,85.655,85.665,85.65,85.66,1007000004.0
2009-07-14 17:33:00,85.665,85.705,85.66,85.7,985199999.0
2009-07-14 17:34:00,85.7,85.725,85.68,85.705,820600006.0
2009-07-14 17:35:00,85.705,85.715,85.69,85.7,786400006.0
2009-07-14 17:36:00,85.7,85.705,85.685,85.695,931200011.0
2009-07-14 17:37:00,85.7,85.71,85.67,85.68,853399999.0
2009-07-14 17:38:00,85.68,85.7,85.665,85.68,912800002.0
2009-07-14 17:39:00,85.69,85.755,85.685,85.725,642000005.0
2009-07-14 17:40:00,85.725,85.75,85.705,85.715,841200001.0
2009-07-14 17:41:00,85.705,85.715,85.65,85.65,1370199998.0
2009-07-14 17:42:00,85.65,85.67,85.645,85.67,776999995.0
2009-07-14 17:43:00,85.67,85.675,85.66,85.66,653599996.0
2009-07-14 17:44:00,85.66,85.665,85.625,85.63,872400000.0
2009-07-14 17:45:00,85.63,85.635,85.615,85.63,898599985.0
2009-07-14 17:46:00,85.63,85.675,85.63,85.645,707999996.0
2009-07-14 17:47:00,85.645,85.67,85.64,85.65,1202399994.0
2009-07-14 17:48:00,85.645,85.645,85.635,85.635,734399989.0
2009-07-14 17:49:00,85.635,85.675,85.63,85.655,1350800004.0
2009-07-14 17:50:00,85.655,85.705,85.655,85.7,585600003.0
2009-07-14 17:51:00,85.7,85.705,85.675,85.7,643200007.0
2009-07-14 17:52:00,85.715,85.765,85.715,85.755,548000000.0
2009-07-14 17:53:00,85.755,85.815,85.755,85.81,694200002.0
2009-07-14 17:54:00,85.81,85.84,85.795,85.815,794600004.0
2009-07-14 17:55:00,85.815,85.82,85.78,85.78,942399999.0
2009-07-14 17:56:00,85.775,85.78,85.735,85.745,776600000.0
2009-07-14 17:57:00,85.745,85.75,85.7,85.7,522399999.0
2009-07-14 17:58:00,85.7,85.78,85.695,85.78,672799999.0
2009-07-14 17:59:00,85.78,85.78,85.725,85.735,963600005.0
2009-07-14 18:00:00,85.735,85.78,85.72,85.765,779400003.0
2009-07-14 18:01:00,85.765,85.81,85.755,85.795,1035200000.0
2009-07-14 18:02:00,85.795,85.795,85.77,85.77,442799999.0
2009-07-14 18:03:00,85.77,85.795,85.77,85.795,345600000.0
2009-07-14 18:04:00,85.795,85.81,85.79,85.81,757600002.0
2009-07-14 18:05:00,85.81,85.81,85.795,85.8,482400000.0
2009-07-14 18:06:00,85.8,85.835,85.79,85.815,981600006.0
2009-07-14 18:07:00,85.815,85.845,85.815,85.835,1218400000.0
2009-07-14 18:08:00,85.835,85.835,85.825,85.825,754400010.0
2009-07-14 18:09:00,85.825,85.835,85.805,85.815,622000002.0
2009-07-14 18:10:00,85.81,85.81,85.795,85.805,887799990.0
2009-07-14 18:11:00,85.805,85.805,85.78,85.8,699200003.0
2009-07-14 18:12:00,85.8,85.825,85.8,85.82,585400006.0
2009-07-14 18:13:00,85.82,85.82,85.765,85.78,773999996.0
2009-07-14 18:14:00,85.785,85.795,85.755,85.775,917999995.0
2009-07-14 18:15:00,85.775,85.775,85.745,85.75,700399999.0
2009-07-14 18:16:00,85.75,85.75,85.735,85.75,671399997.0
2009-07-14 18:17:00,85.745,85.75,85.74,85.74,689199990.0
2009-07-14 18:18:00,85.745,85.75,85.725,85.725,409999999.0
2009-07-14 18:19:00,85.715,85.75,85.715,85.745,637800003.0
2009-07-14 18:20:00,85.745,85.745,85.7,85.7,683599998.0
2009-07-14 18:21:00,85.7,85.7,85.595,85.595,1305800000.0
2009-07-14 18:22:00,85.6,85.605,85.555,85.57,1100200000.0
2009-07-14 18:23:00,85.57,85.575,85.55,85.56,1406000002.0
2009-07-14 18:24:00,85.56,85.62,85.56,85.605,626400003.0
2009-07-14 18:25:00,85.605,85.625,85.605,85.605,772599998.0
2009-07-14 18:26:00,85.605,85.61,85.56,85.57,1005600008.0
2009-07-14 18:27:00,85.575,85.58,85.56,85.57,797799995.0
2009-07-14 18:28:00,85.57,85.6,85.555,85.555,844600006.0
2009-07-14 18:29:00,85.555,85.56,85.545,85.56,677600011.0
2009-07-14 18:30:00,85.56,85.605,85.56,85.605,651800005.0
2009-07-14 18:31:00,85.605,85.615,85.6,85.61,686400001.0
2009-07-14 18:32:00,85.605,85.615,85.59,85.605,738599998.0
2009-07-14 18:33:00,85.61,85.61,85.57,85.575,831400010.0
2009-07-14 18:34:00,85.57,85.58,85.555,85.575,789600003.0
2009-07-14 18:35:00,85.58,85.595,85.57,85.575,766600005.0
2009-07-14 18:36:00,85.575,85.595,85.57,85.58,920000011.0
2009-07-14 18:37:00,85.58,85.61,85.575,85.575,1100800003.0
2009-07-14 18:38:00,85.585,85.59,85.555,85.56,550000009.0
2009-07-14 18:39:00,85.56,85.56,85.545,85.555,902600011.0
2009-07-14 18:40:00,85.555,85.57,85.55,85.565,534999998.0
2009-07-14 18:41:00,85.565,85.565,85.54,85.54,1052800011.0
2009-07-14 18:42:00,85.55,85.555,85.525,85.53,818999995.0
2009-07-14 18:43:00,85.53,85.53,85.49,85.5,1085400004.0
2009-07-14 18:44:00,85.505,85.52,85.485,85.495,579400003.0
2009-07-14 18:45:00,85.495,85.52,85.485,85.505,936400006.0
2009-07-14 18:46:00,85.505,85.545,85.505,85.545,873000000.0
2009-07-14 18:47:00,85.545,85.58,85.54,85.58,918600008.0
2009-07-14 18:48:00,85.58,85.59,85.575,85.58,1137800001.0
2009-07-14 18:49:00,85.58,85.605,85.58,85.6,1160199995.0
2009-07-14 18:50:00,85.6,85.63,85.6,85.63,549599997.0
2009-07-14 18:51:00,85.63,85.645,85.62,85.625,563600007.0
2009-07-14 18:52:00,85.625,85.63,85.58,85.59,683800004.0
2009-07-14 18:53:00,85.59,85.59,85.58,85.58,693600014.0
2009-07-14 18:54:00,85.58,85.58,85.555,85.555,549400006.0
2009-07-14 18:55:00,85.56,85.595,85.555,85.595,840399993.0
2009-07-14 18:56:00,85.595,85.595,85.56,85.56,460800013.0
2009-07-14 18:57:00,85.565,85.58,85.56,85.57,525599997.0
2009-07-14 18:58:00,85.58,85.595,85.58,85.585,270599995.0
2009-07-14 18:59:00,85.585,85.585,85.58,85.58,119200000.0
2009-07-14 19:00:00,85.58,85.61,85.57,85.6,791800008.0
2009-07-14 19:01:00,85.605,85.615,85.595,85.6,602999999.0
2009-07-14 19:02:00,85.605,85.63,85.605,85.625,687200000.0
2009-07-14 19:03:00,85.625,85.665,85.625,85.66,397400009.0
2009-07-14 19:04:00,85.66,85.67,85.655,85.665,481399997.0
2009-07-14 19:05:00,85.665,85.7,85.665,85.69,843600008.0
2009-07-14 19:06:00,85.69,85.695,85.62,85.64,1063000003.0
2009-07-14 19:07:00,85.64,85.67,85.64,85.66,375800001.0
2009-07-14 19:08:00,85.65,85.65,85.625,85.625,508399992.0
2009-07-14 19:09:00,85.625,85.635,85.62,85.62,780999999.0
2009-07-14 19:10:00,85.62,85.645,85.615,85.645,784799997.0
2009-07-14 19:11:00,85.645,85.655,85.64,85.645,610799990.0
2009-07-14 19:12:00,85.645,85.655,85.62,85.65,856799995.0
2009-07-14 19:13:00,85.65,85.665,85.625,85.63,667600010.0
2009-07-14 19:14:00,85.63,85.63,85.605,85.605,757000002.0
2009-07-14 19:15:00,85.605,85.61,85.59,85.59,772199996.0
2009-07-14 19:16:00,85.59,85.615,85.58,85.58,837599999.0
2009-07-14 19:17:00,85.58,85.62,85.575,85.605,1062600001.0
2009-07-14 19:18:00,85.6,85.61,85.57,85.58,1033600001.0
2009-07-14 19:19:00,85.57,85.57,85.54,85.55,809999998.0
2009-07-14 19:20:00,85.555,85.585,85.55,85.57,1061399996.0
2009-07-14 19:21:00,85.57,85.57,85.525,85.53,937600004.0
2009-07-14 19:22:00,85.53,85.55,85.525,85.54,1053399995.0
2009-07-14 19:23:00,85.54,85.54,85.435,85.45,1164799993.0
2009-07-14 19:24:00,85.45,85.505,85.435,85.495,1528600002.0
2009-07-14 19:25:00,85.495,85.51,85.465,85.48,1505200004.0
2009-07-14 19:26:00,85.475,85.475,85.435,85.445,1443600007.0
2009-07-14 19:27:00,85.44,85.44,85.41,85.42,926600009.0
2009-07-14 19:28:00,85.425,85.435,85.4,85.43,1258600013.0
2009-07-14 19:29:00,85.43,85.46,85.415,85.42,1312600006.0
2009-07-14 19:30:00,85.42,85.435,85.41,85.425,912600009.0
2009-07-14 19:31:00,85.425,85.43,85.415,85.415,848200005.0
2009-07-14 19:32:00,85.415,85.42,85.405,85.415,912799994.0
2009-07-14 19:33:00,85.42,85.425,85.385,85.39,1011800003.0
2009-07-14 19:34:00,85.39,85.41,85.39,85.405,687600005.0
2009-07-14 19:35:00,85.405,85.44,85.405,85.43,455200000.0
2009-07-14 19:36:00,85.435,85.455,85.435,85.45,610000000.0
2009-07-14 19:37:00,85.45,85.485,85.45,85.475,1246799999.0
2009-07-14 19:38:00,85.475,85.48,85.45,85.465,1096400020.0
2009-07-14 19:39:00,85.465,85.475,85.42,85.425,863199998.0
2009-07-14 19:40:00,85.42,85.425,85.395,85.395,544800003.0
2009-07-14 19:41:00,85.4,85.405,85.385,85.4,973999993.0
2009-07-14 19:42:00,85.4,85.425,85.395,85.425,950400000.0
2009-07-14 19:43:00,85.43,85.46,85.425,85.46,478800000.0
2009-07-14 19:44:00,85.455,85.46,85.44,85.45,595600002.0
2009-07-14 19:45:00,85.455,85.48,85.45,85.46,1291800003.0
2009-07-14 19:46:00,85.46,85.465,85.435,85.445,791200003.0
2009-07-14 19:47:00,85.445,85.455,85.42,85.42,1140600012.0
2009-07-14 19:48:00,85.415,85.44,85.41,85.435,1040200004.0
2009-07-14 19:49:00,85.435,85.435,85.38,85.395,1332000001.0
2009-07-14 19:50:00,85.395,85.42,85.39,85.4,1263199994.0
2009-07-14 19:51:00,85.4,85.4,85.37,85.37,1307599983.0
2009-07-14 19:52:00,85.37,85.375,85.36,85.365,1385200007.0
2009-07-14 19:53:00,85.37,85.38,85.31,85.325,985200003.0
2009-07-14 19:54:00,85.325,85.34,85.325,85.33,445200002.0
2009-07-14 19:55:00,85.325,85.335,85.31,85.33,257200000.0
2009-07-14 19:56:00,85.33,85.335,85.32,85.325,406000000.0
2009-07-14 19:57:00,85.325,85.325,85.285,85.29,1335800012.0
2009-07-14 19:58:00,85.29,85.325,85.275,85.3,1135600008.0
2009-07-14 19:59:00,85.31,85.32,85.305,85.32,1404799995.0
2009-07-14 20:00:00,85.32,85.32,85.205,85.205,1516799995.0
2009-07-14 20:01:00,85.205,85.205,85.15,85.165,1462200005.0
2009-07-14 20:02:00,85.165,85.17,85.155,85.155,828600009.0
2009-07-14 20:03:00,85.155,85.17,85.135,85.145,1253000009.0
2009-07-14 20:04:00,85.15,85.17,85.145,85.155,1017200000.0
2009-07-14 20:05:00,85.155,85.205,85.145,85.19,1240600006.0
2009-07-14 20:06:00,85.19,85.2,85.18,85.185,1240800002.0
2009-07-14 20:07:00,85.19,85.19,85.15,85.18,853399996.0
2009-07-14 20:08:00,85.175,85.185,85.17,85.185,893400007.0
2009-07-14 20:09:00,85.19,85.21,85.185,85.195,809800003.0
2009-07-14 20:10:00,85.195,85.215,85.19,85.205,534200001.0
2009-07-14 20:11:00,85.21,85.235,85.205,85.235,953200007.0
2009-07-14 20:12:00,85.23,85.245,85.21,85.245,1074200005.0
2009-07-14 20:13:00,85.24,85.265,85.24,85.26,1040000014.0
2009-07-14 20:14:00,85.265,85.27,85.25,85.27,665800000.0
2009-07-14 20:15:00,85.265,85.28,85.26,85.275,438400000.0
2009-07-14 20:16:00,85.28,85.33,85.275,85.325,1107400000.0
2009-07-14 20:17:00,85.325,85.335,85.32,85.325,1078799993.0
2009-07-14 20:18:00,85.325,85.345,85.325,85.33,246600000.0
2009-07-14 20:19:00,85.33,85.33,85.32,85.32,340000000.0
2009-07-14 20:20:00,85.32,85.325,85.28,85.28,657000001.0
2009-07-14 20:21:00,85.28,85.28,85.27,85.28,246200000.0
2009-07-14 20:22:00,85.28,85.3,85.275,85.28,382799999.0
2009-07-14 20:23:00,85.28,85.31,85.28,85.305,357000004.0
2009-07-14 20:24:00,85.305,85.315,85.265,85.27,841600003.0
2009-07-14 20:25:00,85.27,85.27,85.225,85.225,902600002.0
2009-07-14 20:26:00,85.225,85.25,85.21,85.215,535600001.0
2009-07-14 20:27:00,85.215,85.245,85.215,85.24,886000004.0
2009-07-14 20:28:00,85.235,85.255,85.235,85.245,284400000.0
2009-07-14 20:29:00,85.245,85.25,85.24,85.25,224000000.0
2009-07-14 20:30:00,85.25,85.25,85.2,85.23,448200000.0
2009-07-14 20:31:00,85.235,85.27,85.23,85.245,1134399996.0
2009-07-14 20:32:00,85.245,85.295,85.245,85.26,1178800007.0
2009-07-14 20:33:00,85.255,85.28,85.25,85.27,540600001.0
2009-07-14 20:34:00,85.27,85.28,85.265,85.275,737800002.0
2009-07-14 20:35:00,85.275,85.3,85.27,85.295,414800000.0
2009-07-14 20:36:00,85.3,85.345,85.3,85.34,617399996.0
2009-07-14 20:37:00,85.34,85.35,85.325,85.335,733999999.0
2009-07-14 20:38:00,85.33,85.34,85.31,85.32,606799997.0
2009-07-14 20:39:00,85.325,85.325,85.29,85.295,729800000.0
2009-07-14 20:40:00,85.295,85.35,85.295,85.32,917799991.0
2009-07-14 20:41:00,85.325,85.335,85.32,85.33,502200002.0
2009-07-14 20:42:00,85.33,85.36,85.33,85.345,968800003.0
2009-07-14 20:43:00,85.345,85.355,85.32,85.34,777800003.0
2009-07-14 20:44:00,85.34,85.345,85.335,85.345,865399996.0
2009-07-14 20:45:00,85.345,85.37,85.325,85.365,1313200007.0
2009-07-14 20:46:00,85.365,85.38,85.36,85.37,659800004.0
2009-07-14 20:47:00,85.37,85.445,85.37,85.44,820800004.0
2009-07-14 20:48:00,85.44,85.475,85.435,85.46,610799999.0
2009-07-14 20:49:00,85.465,85.465,85.385,85.39,873400003.0
2009-07-14 20:50:00,85.395,85.41,85.35,85.35,1086199994.0
2009-07-14 20:51:00,85.355,85.38,85.35,85.38,715200001.0
2009-07-14 20:52:00,85.38,85.41,85.37,85.395,828200002.0
2009-07-14 20:53:00,85.395,85.415,85.39,85.4,417599995.0
2009-07-14 20:54:00,85.41,85.44,85.405,85.435,808399998.0
2009-07-14 20:55:00,85.445,85.465,85.44,85.45,555600002.0
2009-07-14 20:56:00,85.445,85.455,85.435,85.435,471999996.0
2009-07-14 20:57:00,85.435,85.455,85.415,85.44,845999998.0
2009-07-14 20:58:00,85.435,85.47,85.43,85.465,673799999.0
2009-07-14 20:59:00,85.47,85.49,85.46,85.475,1112000000.0
2009-07-14 21:00:00,85.48,85.51,85.46,85.485,610599999.0
2009-07-14 21:01:00,85.49,85.5,85.46,85.465,510800001.0
2009-07-14 21:02:00,85.465,85.465,85.455,85.455,386200001.0
2009-07-14 21:03:00,85.455,85.455,85.405,85.42,283800000.0
2009-07-14 21:04:00,85.42,85.445,85.42,85.44,135200000.0
2009-07-14 21:05:00,85.465,85.475,85.46,85.465,331200001.0
2009-07-14 21:06:00,85.465,85.475,85.405,85.405,419200003.0
2009-07-14 21:07:00,85.405,85.425,85.395,85.425,251600004.0
2009-07-14 21:08:00,85.43,85.455,85.43,85.445,467400003.0
2009-07-14 21:09:00,85.44,85.445,85.43,85.435,525800003.0
2009-07-14 21:10:00,85.435,85.495,85.435,85.495,667599999.0
2009-07-14 21:11:00,85.495,85.505,85.48,85.48,401800002.0
2009-07-14 21:12:00,85.48,85.485,85.465,85.465,382399998.0
2009-07-14 21:13:00,85.465,85.485,85.46,85.465,588200007.0
2009-07-14 21:14:00,85.465,85.465,85.42,85.435,534400000.0
2009-07-14 21:15:00,85.435,85.435,85.42,85.42,458800000.0
2009-07-14 21:16:00,85.42,85.475,85.42,85.455,770000000.0
2009-07-14 21:17:00,85.455,85.475,85.435,85.46,751800001.0
2009-07-14 21:18:00,85.46,85.475,85.45,85.45,360400000.0
2009-07-14 21:19:00,85.455,85.465,85.445,85.45,346000002.0
2009-07-14 21:20:00,85.45,85.45,85.425,85.445,453200009.0
2009-07-14 21:21:00,85.445,85.465,85.445,85.46,207600001.0
2009-07-14 21:22:00,85.465,85.47,85.46,85.465,373400000.0
2009-07-14 21:23:00,85.465,85.465,85.44,85.45,343400001.0
2009-07-14 21:24:00,85.46,85.475,85.45,85.47,429800003.0
2009-07-14 21:25:00,85.47,85.49,85.47,85.48,507600003.0
2009-07-14 21:26:00,85.48,85.56,85.475,85.55,573400002.0
2009-07-14 21:27:00,85.555,85.565,85.525,85.535,488800002.0
2009-07-14 21:28:00,85.535,85.64,85.53,85.605,623200002.0
2009-07-14 21:29:00,85.605,85.605,85.55,85.555,787400010.0
2009-07-14 21:30:00,85.555,85.59,85.545,85.57,1046400002.0
2009-07-14 21:31:00,85.57,85.67,85.57,85.67,657400001.0
2009-07-14 21:32:00,85.675,85.675,85.585,85.59,895800002.0
2009-07-14 21:33:00,85.59,85.615,85.58,85.605,838400008.0
2009-07-14 21:34:00,85.605,85.61,85.56,85.56,668800005.0
2009-07-14 21:35:00,85.555,85.565,85.535,85.565,440800006.0
2009-07-14 21:36:00,85.565,85.57,85.555,85.555,361400005.0
2009-07-14 21:37:00,85.555,85.605,85.555,85.595,670000013.0
2009-07-14 21:38:00,85.595,85.595,85.555,85.555,251600002.0
2009-07-14 21:39:00,85.56,85.575,85.555,85.57,367600005.0
2009-07-14 21:40:00,85.57,85.59,85.56,85.565,763800004.0
2009-07-14 21:41:00,85.565,85.565,85.51,85.53,461599999.0
2009-07-14 21:42:00,85.535,85.575,85.525,85.57,827999995.0
2009-07-14 21:43:00,85.565,85.575,85.545,85.565,772400000.0
2009-07-14 21:44:00,85.565,85.59,85.555,85.59,676000000.0
2009-07-14 21:45:00,85.59,85.6,85.585,85.595,437400008.0
2009-07-14 21:46:00,85.595,85.595,85.565,85.585,656000004.0
2009-07-14 21:47:00,85.585,85.595,85.58,85.59,703600008.0
2009-07-14 21:48:00,85.595,85.595,85.58,85.585,549000006.0
2009-07-14 21:49:00,85.59,85.59,85.56,85.565,768000004.0
2009-07-14 21:50:00,85.565,85.575,85.54,85.565,797800002.0
2009-07-14 21:51:00,85.565,85.59,85.555,85.555,713799999.0
2009-07-14 21:52:00,85.56,85.605,85.555,85.58,756400003.0
2009-07-14 21:53:00,85.58,85.595,85.57,85.59,401200001.0
2009-07-14 21:54:00,85.59,85.605,85.59,85.605,477600004.0
2009-07-14 21:55:00,85.595,85.61,85.585,85.61,383000001.0
2009-07-14 21:56:00,85.61,85.61,85.595,85.595,244400001.0
2009-07-14 21:57:00,85.595,85.63,85.595,85.61,464399999.0
2009-07-14 21:58:00,85.61,85.61,85.59,85.6,493000005.0
2009-07-14 21:59:00,85.6,85.605,85.585,85.595,611800002.0
2009-07-14 22:00:00,85.595,85.61,85.59,85.6,498400000.0
2009-07-14 22:01:00,85.6,85.6,85.595,85.6,357200000.0
2009-07-14 22:02:00,85.6,85.605,85.59,85.605,91200000.0
2009-07-14 22:03:00,85.6,85.6,85.585,85.595,173200002.0
2009-07-14 22:04:00,85.61,85.62,85.61,85.615,226000007.0
2009-07-14 22:05:00,85.615,85.62,85.615,85.615,161400000.0
2009-07-14 22:06:00,85.615,85.625,85.59,85.595,409600005.0
2009-07-14 22:07:00,85.6,85.6,85.595,85.595,188600003.0
2009-07-14 22:08:00,85.595,85.6,85.595,85.595,129200006.0
2009-07-14 22:09:00,85.595,85.595,85.59,85.595,152800004.0
2009-07-14 22:10:00,85.595,85.6,85.595,85.6,355400000.0
2009-07-14 22:11:00,85.6,85.625,85.6,85.625,300799996.0
2009-07-14 22:12:00,85.625,85.625,85.6,85.6,577200006.0
2009-07-14 22:13:00,85.6,85.605,85.59,85.59,307800007.0
2009-07-14 22:14:00,85.59,85.59,85.56,85.57,299400005.0
2009-07-14 22:15:00,85.57,85.59,85.565,85.59,282800005.0
2009-07-14 22:16:00,85.59,85.62,85.585,85.605,448200002.0
2009-07-14 22:17:00,85.605,85.67,85.605,85.665,595800005.0
2009-07-14 22:18:00,85.66,85.705,85.66,85.685,499200004.0
2009-07-14 22:19:00,85.68,85.69,85.65,85.65,549000003.0
2009-07-14 22:20:00,85.65,85.68,85.65,85.66,454600001.0
2009-07-14 22:21:00,85.655,85.665,85.645,85.645,289200001.0
2009-07-14 22:22:00,85.645,85.665,85.635,85.635,259400000.0
2009-07-14 22:23:00,85.64,85.64,85.63,85.63,158200000.0
2009-07-14 22:24:00,85.63,85.65,85.63,85.64,187200000.0
2009-07-14 22:25:00,85.64,85.645,85.635,85.635,32400000.0
2009-07-14 22:26:00,85.645,85.66,85.635,85.655,392600000.0
2009-07-14 22:27:00,85.655,85.675,85.655,85.675,418200000.0
2009-07-14 22:28:00,85.67,85.695,85.665,85.69,308000001.0
2009-07-14 22:29:00,85.695,85.7,85.65,85.65,360200008.0
2009-07-14 22:30:00,85.65,85.71,85.65,85.705,484200005.0
2009-07-14 22:31:00,85.705,85.83,85.705,85.79,384400001.0
2009-07-14 22:32:00,85.79,85.815,85.755,85.8,636400003.0
2009-07-14 22:33:00,85.8,85.8,85.78,85.785,769400009.0
2009-07-14 22:34:00,85.785,85.82,85.775,85.82,672400002.0
2009-07-14 22:35:00,85.82,85.9,85.805,85.895,792800001.0
2009-07-14 22:36:00,85.9,85.905,85.86,85.89,860199999.0
2009-07-14 22:37:00,85.89,85.99,85.87,85.98,942200005.0
2009-07-14 22:38:00,85.98,86.085,85.955,86.045,990999999.0
2009-07-14 22:39:00,86.045,86.065,85.99,86.025,1240999999.0
2009-07-14 22:40:00,86.025,86.035,85.99,86.03,995399994.0
2009-07-14 22:41:00,86.03,86.055,86.015,86.03,419799995.0
2009-07-14 22:42:00,86.035,86.07,86.025,86.065,480199993.0
2009-07-14 22:43:00,86.065,86.085,86.065,86.075,454399999.0
2009-07-14 22:44:00,86.075,86.105,86.075,86.09,460199998.0
2009-07-14 22:45:00,86.085,86.1,86.065,86.075,743599993.0
2009-07-14 22:46:00,86.075,86.08,86.04,86.045,468600003.0
2009-07-14 22:47:00,86.04,86.045,85.995,86.015,768400001.0
2009-07-14 22:48:00,86.005,86.015,85.985,85.985,804400008.0
2009-07-14 22:49:00,85.965,85.995,85.96,85.98,642600000.0
2009-07-14 22:50:00,85.985,86.005,85.97,85.97,372200002.0
2009-07-14 22:51:00,85.97,85.98,85.955,85.98,639600007.0
2009-07-14 22:52:00,85.975,86.01,85.955,86.005,610600012.0
2009-07-14 22:53:00,86.005,86.005,85.97,85.97,531200005.0
2009-07-14 22:54:00,85.99,85.995,85.965,85.98,533600007.0
2009-07-14 22:55:00,85.97,85.97,85.895,85.895,692000008.0
2009-07-14 22:56:00,85.91,85.99,85.91,85.925,1028800007.0
2009-07-14 22:57:00,85.925,85.93,85.91,85.93,403000002.0
2009-07-14 22:58:00,85.93,85.94,85.865,85.865,450200003.0
2009-07-14 22:59:00,85.855,85.9,85.85,85.855,523600009.0
2009-07-14 23:00:00,85.86,85.92,85.855,85.88,372000002.0
2009-07-14 23:01:00,85.885,85.89,85.84,85.845,43000000.0
2009-07-14 23:02:00,85.86,85.935,85.86,85.925,378800002.0
2009-07-14 23:03:00,85.925,85.96,85.92,85.92,301199995.0
2009-07-14 23:04:00,85.925,85.935,85.915,85.925,286599998.0
2009-07-14 23:05:00,85.93,85.93,85.885,85.885,227599999.0
2009-07-14 23:06:00,85.885,85.925,85.88,85.905,495199998.0
2009-07-14 23:07:00,85.91,85.935,85.905,85.91,368800001.0
2009-07-14 23:08:00,85.905,85.92,85.89,85.91,370200002.0
2009-07-14 23:09:00,85.91,85.945,85.91,85.945,382799997.0
2009-07-14 23:10:00,85.945,85.945,85.935,85.945,155600000.0
2009-07-14 23:11:00,85.945,85.95,85.935,85.945,60800000.0
2009-07-14 23:12:00,85.955,85.955,85.95,85.95,19200000.0
2009-07-14 23:13:00,85.95,85.965,85.945,85.965,188200000.0
2009-07-14 23:14:00,85.97,85.97,85.925,85.955,159400000.0
2009-07-14 23:15:00,85.955,85.96,85.93,85.96,560599995.0
2009-07-14 23:16:00,85.965,85.99,85.965,85.97,173600000.0
2009-07-14 23:17:00,85.99,85.995,85.97,85.98,123000000.0
2009-07-14 23:18:00,85.955,85.985,85.955,85.98,65500000.0
2009-07-14 23:19:00,85.98,85.985,85.93,85.945,57000000.0
2009-07-14 23:20:00,85.95,85.985,85.92,85.97,134500000.0
2009-07-14 23:21:00,85.925,85.955,85.92,85.955,120000000.0
2009-07-14 23:22:00,85.965,85.985,85.91,85.985,133000000.0
2009-07-14 23:23:00,85.985,86.0,85.955,85.985,51600000.0
2009-07-14 23:24:00,85.985,85.985,85.96,85.985,13500000.0
2009-07-14 23:25:00,85.985,85.985,85.945,85.975,34200000.0
2009-07-14 23:26:00,85.985,86.04,85.89,85.985,234800001.0
2009-07-14 23:27:00,85.985,86.0,85.985,85.985,412400001.0
2009-07-14 23:28:00,85.98,85.98,85.965,85.975,334400005.0
2009-07-14 23:29:00,85.965,85.965,85.96,85.96,241600005.0
2009-07-14 23:30:00,85.97,85.97,85.96,85.965,124800001.0
2009-07-14 23:31:00,85.97,85.97,85.96,85.96,100000000.0
2009-07-14 23:32:00,85.96,85.96,85.95,85.955,217599997.0
2009-07-14 23:33:00,85.96,85.97,85.95,85.955,158799998.0
2009-07-14 23:34:00,85.96,85.96,85.95,85.95,71799998.0
2009-07-14 23:35:00,85.955,85.955,85.945,85.95,178200001.0
2009-07-14 23:36:00,85.955,85.97,85.95,85.97,244199999.0
2009-07-14 23:37:00,85.97,85.99,85.965,85.97,355799999.0
2009-07-14 23:38:00,85.97,85.995,85.965,85.985,425200004.0
2009-07-14 23:39:00,85.995,86.005,85.98,85.995,157200000.0
2009-07-14 23:40:00,85.995,85.995,85.975,85.99,113000000.0
2009-07-14 23:41:00,85.99,86.0,85.965,85.97,319199999.0
2009-07-14 23:42:00,85.975,85.98,85.94,85.975,271600002.0
2009-07-14 23:43:00,85.99,85.99,85.97,85.985,226400000.0
2009-07-14 23:44:00,85.98,85.985,85.96,85.97,321600001.0
2009-07-14 23:45:00,85.98,86.0,85.98,85.995,165200000.0
2009-07-14 23:46:00,86.005,86.005,85.985,85.985,266400003.0
2009-07-14 23:47:00,85.985,86.0,85.985,85.99,379400003.0
2009-07-14 23:48:00,85.99,85.995,85.985,85.995,107000002.0
2009-07-14 23:49:00,85.995,86.0,85.975,85.975,108000001.0
2009-07-14 23:50:00,85.97,85.99,85.97,85.99,147600001.0
2009-07-14 23:51:00,85.985,85.985,85.985,85.985,225200002.0
2009-07-14 23:52:00,85.985,85.985,85.98,85.985,96000000.0
2009-07-14 23:53:00,85.975,85.985,85.965,85.97,240800001.0
2009-07-14 23:54:00,85.97,85.975,85.97,85.97,41800000.0
2009-07-14 23:55:00,85.975,85.99,85.97,85.99,170400001.0
2009-07-14 23:56:00,85.99,85.995,85.975,85.98,210000000.0
2009-07-14 23:57:00,85.985,85.985,85.96,85.98,228600001.0
2009-07-14 23:58:00,85.98,86.015,85.975,86.01,158000002.0
2009-07-14 23:59:00,86.01,86.04,86.005,86.035,460200003.0
2009-07-15 00:00:00,86.035,86.045,86.015,86.02,924400008.0
2009-07-15 00:01:00,86.02,86.03,86.01,86.01,401600001.0
2009-07-15 00:02:00,86.015,86.015,85.995,86.005,294800002.0
2009-07-15 00:03:00,85.987,85.998,85.987,85.998,356400003.0
2009-07-15 00:04:00,86.005,86.005,85.98,85.99,409800003.0
2009-07-15 00:05:00,85.99,85.99,85.975,85.98,99400000.0
2009-07-15 00:06:00,85.98,85.985,85.975,85.985,231400003.0
2009-07-15 00:07:00,85.965,85.965,85.945,85.945,200399998.0
2009-07-15 00:08:00,85.945,85.95,85.91,85.92,183199999.0
2009-07-15 00:09:00,85.92,85.92,85.91,85.915,58200000.0
2009-07-15 00:10:00,85.915,85.93,85.91,85.93,81600000.0
2009-07-15 00:11:00,85.92,85.92,85.885,85.9,528200000.0
2009-07-15 00:12:00,85.895,85.9,85.875,85.88,231200001.0
2009-07-15 00:13:00,85.88,85.88,85.855,85.855,151400000.0
2009-07-15 00:14:00,85.855,85.875,85.855,85.865,353400004.0
2009-07-15 00:15:00,85.86,85.87,85.86,85.87,20800000.0
2009-07-15 00:16:00,85.87,85.875,85.865,85.865,22600000.0
2009-07-15 00:17:00,85.865,85.865,85.83,85.83,456400007.0
2009-07-15 00:18:00,85.83,85.845,85.83,85.84,29600000.0
2009-07-15 00:19:00,85.845,85.845,85.825,85.825,284200003.0
2009-07-15 00:20:00,85.83,85.85,85.815,85.85,248600003.0
2009-07-15 00:21:00,85.85,85.865,85.85,85.85,277200005.0
2009-07-15 00:22:00,85.85,85.855,85.85,85.855,51000000.0
2009-07-15 00:23:00,85.85,85.85,85.83,85.84,513400001.0
2009-07-15 00:24:00,85.84,85.84,85.83,85.83,193200001.0
2009-07-15 00:25:00,85.83,85.83,85.825,85.83,86999999.0
2009-07-15 00:26:00,85.83,85.83,85.825,85.83,87200000.0
2009-07-15 00:27:00,85.825,85.83,85.825,85.83,197199995.0
2009-07-15 00:28:00,85.825,85.835,85.82,85.82,165200004.0
2009-07-15 00:29:00,85.82,85.82,85.81,85.815,50400000.0
2009-07-15 00:30:00,85.82,85.82,85.815,85.815,19600000.0
2009-07-15 00:31:00,85.82,85.83,85.81,85.83,54600000.0
2009-07-15 00:32:00,85.825,85.835,85.825,85.835,58200000.0
2009-07-15 00:33:00,85.835,85.835,85.825,85.83,41000000.0
2009-07-15 00:34:00,85.825,85.825,85.81,85.815,96000000.0
2009-07-15 00:35:00,85.815,85.815,85.795,85.805,172800000.0
2009-07-15 00:36:00,85.795,85.81,85.78,85.8,157600000.0
2009-07-15 00:37:00,85.8,85.805,85.79,85.79,86600000.0
2009-07-15 00:38:00,85.79,85.795,85.79,85.795,66400000.0
2009-07-15 00:39:00,85.79,85.795,85.78,85.785,104200000.0
2009-07-15 00:40:00,85.785,85.845,85.78,85.83,410800001.0
2009-07-15 00:41:00,85.83,85.845,85.815,85.825,148400000.0
2009-07-15 00:42:00,85.83,85.835,85.83,85.83,95600000.0
2009-07-15 00:43:00,85.83,85.84,85.83,85.83,62400000.0
2009-07-15 00:44:00,85.83,85.845,85.83,85.84,77800000.0
2009-07-15 00:45:00,85.84,85.855,85.835,85.855,298800001.0
2009-07-15 00:46:00,85.85,85.85,85.84,85.85,123000000.0
2009-07-15 00:47:00,85.845,85.845,85.815,85.815,177600001.0
2009-07-15 00:48:00,85.815,85.815,85.81,85.81,161599999.0
2009-07-15 00:49:00,85.81,85.81,85.765,85.785,599800009.0
2009-07-15 00:50:00,85.785,85.815,85.78,85.795,254000001.0
2009-07-15 00:51:00,85.8,85.8,85.775,85.775,239400000.0
2009-07-15 00:52:00,85.78,85.82,85.78,85.82,102600000.0
2009-07-15 00:53:00,85.83,85.845,85.815,85.845,272800005.0
2009-07-15 00:54:00,85.84,85.845,85.825,85.83,82200000.0
2009-07-15 00:55:00,85.835,85.835,85.82,85.82,91600000.0
2009-07-15 00:56:00,85.815,85.82,85.815,85.82,54600000.0
2009-07-15 00:57:00,85.82,85.835,85.815,85.835,163600000.0
2009-07-15 00:58:00,85.825,85.835,85.825,85.83,123600000.0
2009-07-15 00:59:00,85.83,85.835,85.795,85.8,233800003.0
2009-07-15 01:00:00,85.8,85.815,85.765,85.765,463600002.0
2009-07-15 01:01:00,85.78,85.78,85.78,85.78,94400000.0
2009-07-15 01:02:00,85.78,85.795,85.78,85.785,176800003.0
2009-07-15 01:03:00,85.795,85.815,85.795,85.8,682200013.0
2009-07-15 01:04:00,85.795,85.795,85.79,85.79,248400003.0
2009-07-15 01:05:00,85.79,85.805,85.785,85.805,318800005.0
2009-07-15 01:06:00,85.815,85.815,85.805,85.805,250400006.0
2009-07-15 01:07:00,85.81,85.81,85.805,85.805,167200003.0
2009-07-15 01:08:00,85.805,85.805,85.795,85.795,318800005.0
2009-07-15 01:09:00,85.795,85.805,85.795,85.8,221600004.0
2009-07-15 01:10:00,85.775,85.784,85.766,85.769,623800000.0
2009-07-15 01:11:00,85.8,85.81,85.795,85.805,127600004.0
2009-07-15 01:12:00,85.805,85.81,85.79,85.805,455400001.0
2009-07-15 01:13:00,85.805,85.81,85.8,85.805,252800003.0
2009-07-15 01:14:00,85.805,85.81,85.805,85.805,200400004.0
2009-07-15 01:15:00,85.805,85.805,85.8,85.8,69200000.0
2009-07-15 01:16:00,85.782,85.794,85.781,85.787,468200000.0
2009-07-15 01:17:00,85.805,85.815,85.805,85.81,276800002.0
2009-07-15 01:18:00,85.815,85.835,85.81,85.83,504400009.0
2009-07-15 01:19:00,85.83,85.835,85.83,85.835,52400000.0
2009-07-15 01:20:00,85.835,85.835,85.835,85.835,73200001.0
2009-07-15 01:21:00,85.835,85.84,85.83,85.83,146800001.0
2009-07-15 01:22:00,85.835,85.84,85.835,85.84,100400002.0
2009-07-15 01:23:00,85.83,85.83,85.82,85.825,108800000.0
2009-07-15 01:24:00,85.83,85.835,85.82,85.835,172200000.0
2009-07-15 01:25:00,85.835,85.835,85.815,85.815,95399999.0
2009-07-15 01:26:00,85.815,85.815,85.815,85.815,116400000.0
2009-07-15 01:27:00,85.815,85.82,85.815,85.82,168000001.0
2009-07-15 01:28:00,85.825,85.84,85.825,85.84,66400001.0
2009-07-15 01:29:00,85.83,85.84,85.83,85.835,167800000.0
2009-07-15 01:30:00,85.83,85.84,85.825,85.84,444600002.0
2009-07-15 01:31:00,85.835,85.85,85.835,85.835,164200000.0
2009-07-15 01:32:00,85.835,85.855,85.83,85.855,352000001.0
2009-07-15 01:33:00,85.855,85.895,85.855,85.89,343800005.0
2009-07-15 01:34:00,85.895,85.91,85.895,85.905,72800000.0
2009-07-15 01:35:00,85.91,85.91,85.9,85.91,78400000.0
2009-07-15 01:36:00,85.91,85.91,85.89,85.89,302800002.0
2009-07-15 01:37:00,85.89,85.91,85.89,85.91,230000002.0
2009-07-15 01:38:00,85.91,85.91,85.905,85.91,115800000.0
2009-07-15 01:39:00,85.92,85.92,85.9,85.905,410000000.0
2009-07-15 01:40:00,85.91,85.925,85.905,85.92,138800000.0
2009-07-15 01:41:00,85.92,85.925,85.91,85.915,445400003.0
2009-07-15 01:42:00,85.92,85.925,85.915,85.92,176000001.0
2009-07-15 01:43:00,85.925,85.925,85.915,85.92,48000000.0
2009-07-15 01:44:00,85.915,85.935,85.915,85.935,100400000.0
2009-07-15 01:45:00,85.935,85.945,85.93,85.935,200400000.0
2009-07-15 01:46:00,85.945,85.95,85.94,85.95,56600000.0
2009-07-15 01:47:00,85.955,85.965,85.955,85.96,114800000.0
2009-07-15 01:48:00,85.955,85.99,85.955,85.965,177600000.0
2009-07-15 01:49:00,85.97,86.005,85.955,85.995,551000011.0
2009-07-15 01:50:00,85.995,86.0,85.965,85.965,466200004.0
2009-07-15 01:51:00,85.965,85.975,85.965,85.97,140800002.0
2009-07-15 01:52:00,85.97,85.97,85.95,85.96,239400001.0
2009-07-15 01:53:00,85.96,85.98,85.96,85.975,529200004.0
2009-07-15 01:54:00,85.975,86.03,85.975,86.03,424600002.0
2009-07-15 01:55:00,86.03,86.03,86.015,86.02,124800000.0
2009-07-15 01:56:00,86.02,86.025,86.005,86.025,256600000.0
2009-07-15 01:57:00,86.025,86.03,86.01,86.025,179800000.0
2009-07-15 01:58:00,86.025,86.06,86.025,86.045,259000000.0
2009-07-15 01:59:00,86.04,86.06,86.04,86.04,337600000.0
2009-07-15 02:00:00,86.05,86.05,86.005,86.005,368400000.0
2009-07-15 02:01:00,86.005,86.005,85.98,85.98,384400000.0
2009-07-15 02:02:00,85.98,85.985,85.935,85.95,508400000.0
2009-07-15 02:03:00,85.94,85.955,85.93,85.93,341000000.0
2009-07-15 02:04:00,85.935,85.945,85.915,85.94,334600000.0
2009-07-15 02:05:00,85.935,85.935,85.91,85.91,407200000.0
2009-07-15 02:06:00,85.91,85.935,85.91,85.925,289600000.0
2009-07-15 02:07:00,85.925,85.975,85.925,85.975,487800000.0
2009-07-15 02:08:00,85.97,85.99,85.965,85.965,452400000.0
2009-07-15 02:09:00,85.965,85.99,85.965,85.98,457200000.0
2009-07-15 02:10:00,85.98,85.99,85.965,85.965,389000000.0
2009-07-15 02:11:00,85.965,85.97,85.945,85.965,391600000.0
2009-07-15 02:12:00,85.965,85.97,85.95,85.965,371600000.0
2009-07-15 02:13:00,85.96,85.98,85.955,85.98,269400000.0
2009-07-15 02:14:00,85.975,85.98,85.97,85.97,96800000.0
2009-07-15 02:15:00,85.97,85.97,85.96,85.96,186400000.0
2009-07-15 02:16:00,85.965,86.02,85.96,86.02,369400000.0
2009-07-15 02:17:00,86.01,86.045,86.01,86.035,306800000.0
2009-07-15 02:18:00,86.035,86.06,86.035,86.05,290800000.0
2009-07-15 02:19:00,86.05,86.065,86.045,86.065,473000000.0
2009-07-15 02:20:00,86.06,86.06,86.02,86.025,440400000.0
2009-07-15 02:21:00,86.025,86.03,86.005,86.005,329000000.0
2009-07-15 02:22:00,86.0,86.03,86.0,86.02,329800000.0
2009-07-15 02:23:00,86.02,86.02,85.995,86.0,105800000.0
2009-07-15 02:24:00,85.995,85.995,85.97,85.97,327800000.0
2009-07-15 02:25:00,85.97,85.97,85.95,85.97,478400000.0
2009-07-15 02:26:00,85.97,85.985,85.96,85.97,206800000.0
2009-07-15 02:27:00,85.97,85.985,85.96,85.98,309400000.0
2009-07-15 02:28:00,85.98,85.98,85.965,85.975,278800000.0
2009-07-15 02:29:00,85.975,85.975,85.945,85.95,171000000.0
2009-07-15 02:30:00,85.95,85.96,85.915,85.92,514200000.0
2009-07-15 02:31:00,85.92,85.93,85.915,85.925,416800000.0
2009-07-15 02:32:00,85.925,85.945,85.925,85.945,207600000.0
2009-07-15 02:33:00,85.95,85.955,85.94,85.955,146000000.0
2009-07-15 02:34:00,85.955,85.955,85.94,85.955,158200000.0
2009-07-15 02:35:00,85.955,85.955,85.945,85.95,94600000.0
2009-07-15 02:36:00,85.95,85.975,85.945,85.945,393000000.0
2009-07-15 02:37:00,85.945,85.95,85.945,85.95,96000000.0
2009-07-15 02:38:00,85.94,85.945,85.935,85.94,134000000.0
2009-07-15 02:39:00,85.945,85.96,85.945,85.96,163600000.0
2009-07-15 02:40:00,85.965,85.975,85.955,85.955,391400000.0
2009-07-15 02:41:00,85.955,85.965,85.95,85.95,223400000.0
2009-07-15 02:42:00,85.95,85.97,85.95,85.97,172600000.0
2009-07-15 02:43:00,85.965,85.97,85.945,85.955,255000000.0
2009-07-15 02:44:00,85.955,85.97,85.94,85.97,391600000.0
2009-07-15 02:45:00,85.97,86.0,85.955,86.0,214000000.0
2009-07-15 02:46:00,85.995,86.01,85.985,85.995,383400000.0
2009-07-15 02:47:00,85.995,86.03,85.995,86.025,285800000.0
2009-07-15 02:48:00,86.03,86.03,85.995,86.005,367400000.0
2009-07-15 02:49:00,86.01,86.01,85.995,86.0,131600000.0
2009-07-15 02:50:00,86.005,86.045,86.005,86.035,404200000.0
2009-07-15 02:51:00,86.045,86.05,86.0,86.015,476800000.0
2009-07-15 02:52:00,86.01,86.02,86.0,86.02,341200000.0
2009-07-15 02:53:00,86.03,86.035,86.015,86.03,306400000.0
2009-07-15 02:54:00,86.025,86.055,86.02,86.045,396200000.0
2009-07-15 02:55:00,86.05,86.05,86.015,86.035,428400000.0
2009-07-15 02:56:00,86.035,86.035,86.02,86.025,223400000.0
2009-07-15 02:57:00,86.025,86.03,86.02,86.025,153400000.0
2009-07-15 02:58:00,86.03,86.035,86.02,86.03,282000000.0
2009-07-15 02:59:00,86.025,86.04,86.015,86.015,402000000.0
2009-07-15 03:00:00,86.025,86.03,86.015,86.02,150000000.0
2009-07-15 03:01:00,86.025,86.025,86.02,86.02,118400000.0
2009-07-15 03:02:00,86.015,86.025,85.98,85.98,360600000.0
2009-07-15 03:03:00,85.975,85.985,85.95,85.975,482800000.0
2009-07-15 03:04:00,85.98,85.98,85.955,85.955,240200000.0
2009-07-15 03:05:00,85.955,85.955,85.94,85.94,235000000.0
2009-07-15 03:06:00,85.935,85.94,85.9,85.92,567000000.0
2009-07-15 03:07:00,85.92,85.925,85.9,85.925,357200000.0
2009-07-15 03:08:00,85.92,85.935,85.92,85.925,181800000.0
2009-07-15 03:09:00,85.925,85.95,85.92,85.93,307400000.0
2009-07-15 03:10:00,85.93,85.935,85.925,85.93,150600000.0
2009-07-15 03:11:00,85.935,85.955,85.895,85.9,450400000.0
2009-07-15 03:12:00,85.895,85.905,85.85,85.85,399400000.0
2009-07-15 03:13:00,85.855,85.915,85.855,85.885,403600000.0
2009-07-15 03:14:00,85.885,85.895,85.87,85.895,352800000.0
2009-07-15 03:15:00,85.895,85.895,85.88,85.885,102800000.0
2009-07-15 03:16:00,85.885,85.89,85.855,85.87,363400000.0
2009-07-15 03:17:00,85.865,85.885,85.855,85.865,381199999.0
2009-07-15 03:18:00,85.87,85.895,85.86,85.87,370400000.0
2009-07-15 03:19:00,85.87,85.895,85.855,85.885,408200000.0
2009-07-15 03:20:00,85.88,85.89,85.87,85.89,358800000.0
2009-07-15 03:21:00,85.89,85.915,85.88,85.915,304000000.0
2009-07-15 03:22:00,85.915,85.935,85.9,85.935,338600000.0
2009-07-15 03:23:00,85.935,85.965,85.935,85.955,274600000.0
2009-07-15 03:24:00,85.955,85.955,85.88,85.895,520600000.0
2009-07-15 03:25:00,85.895,85.905,85.885,85.905,375000000.0
2009-07-15 03:26:00,85.905,85.93,85.895,85.925,253000000.0
2009-07-15 03:27:00,85.925,85.94,85.925,85.93,255600000.0
2009-07-15 03:28:00,85.93,85.94,85.91,85.92,228000000.0
2009-07-15 03:29:00,85.92,85.93,85.915,85.925,223000000.0
2009-07-15 03:30:00,85.925,85.94,85.915,85.92,370400000.0
2009-07-15 03:31:00,85.925,85.955,85.92,85.945,364000000.0
2009-07-15 03:32:00,85.95,85.975,85.945,85.97,342000000.0
2009-07-15 03:33:00,85.965,85.97,85.95,85.955,233600000.0
2009-07-15 03:34:00,85.955,85.955,85.94,85.945,85400000.0
2009-07-15 03:35:00,85.945,85.97,85.945,85.97,211400000.0
2009-07-15 03:36:00,85.97,85.985,85.965,85.985,89600000.0
2009-07-15 03:37:00,85.985,85.995,85.98,85.985,172400000.0
2009-07-15 03:38:00,85.985,86.015,85.985,86.01,270800000.0
2009-07-15 03:39:00,86.005,86.015,85.985,85.99,338000000.0
2009-07-15 03:40:00,85.99,85.995,85.965,85.995,294400000.0
2009-07-15 03:41:00,85.995,85.995,85.985,85.99,189600000.0
2009-07-15 03:42:00,85.99,86.0,85.985,85.985,183200000.0
2009-07-15 03:43:00,85.985,85.995,85.975,85.985,254400000.0
2009-07-15 03:44:00,85.985,85.995,85.985,85.985,141000000.0
2009-07-15 03:45:00,85.985,85.985,85.975,85.975,232400000.0
2009-07-15 03:46:00,85.975,85.975,85.93,85.935,409400000.0
2009-07-15 03:47:00,85.94,85.95,85.935,85.95,463800000.0
2009-07-15 03:48:00,85.95,85.965,85.945,85.965,261600000.0
2009-07-15 03:49:00,85.965,85.965,85.955,85.96,286400000.0
2009-07-15 03:50:00,85.965,85.99,85.96,85.99,283600002.0
2009-07-15 03:51:00,86.0,86.005,85.995,86.005,121200001.0
2009-07-15 03:52:00,86.005,86.015,86.005,86.01,246400001.0
2009-07-15 03:53:00,86.015,86.03,86.01,86.03,173200001.0
2009-07-15 03:54:00,86.035,86.045,86.035,86.035,307400001.0
2009-07-15 03:55:00,86.035,86.05,86.035,86.04,374600004.0
2009-07-15 03:56:00,86.035,86.055,86.035,86.055,496800003.0
2009-07-15 03:57:00,86.05,86.055,86.035,86.045,294400002.0
2009-07-15 03:58:00,86.035,86.055,86.035,86.05,468400003.0
2009-07-15 03:59:00,86.035,86.035,86.035,86.035,86400000.0
2009-07-15 04:00:00,86.035,86.035,86.025,86.025,586000015.0
2009-07-15 04:01:00,86.025,86.03,86.025,86.03,115600002.0
2009-07-15 04:02:00,86.03,86.03,86.005,86.005,316000009.0
2009-07-15 04:03:00,86.01,86.015,85.995,85.995,538400009.0
2009-07-15 04:04:00,86.0,86.01,85.995,85.995,425000005.0
2009-07-15 04:05:00,85.995,86.005,85.995,86.0,246200001.0
2009-07-15 04:06:00,86.0,86.0,85.985,85.985,191600003.0
2009-07-15 04:07:00,85.985,85.995,85.985,85.99,487400004.0
2009-07-15 04:08:00,85.985,85.99,85.985,85.99,259200007.0
2009-07-15 04:09:00,85.985,85.995,85.97,85.975,353600006.0
2009-07-15 04:10:00,85.975,85.975,85.965,85.97,126200001.0
2009-07-15 04:11:00,85.97,85.98,85.97,85.975,152200000.0
2009-07-15 04:12:00,85.975,85.98,85.96,85.965,174200003.0
2009-07-15 04:13:00,85.965,85.97,85.96,85.96,184200002.0
2009-07-15 04:14:00,85.965,85.965,85.94,85.94,148400000.0
2009-07-15 04:15:00,85.94,85.955,85.935,85.945,391000002.0
2009-07-15 04:16:00,85.94,85.955,85.94,85.95,185600001.0
2009-07-15 04:17:00,85.945,85.945,85.92,85.93,260000002.0
2009-07-15 04:18:00,85.93,85.935,85.925,85.93,192999999.0
2009-07-15 04:19:00,85.935,85.95,85.935,85.95,52000000.0
2009-07-15 04:20:00,85.95,85.95,85.95,85.95,66400000.0
2009-07-15 04:21:00,85.95,85.975,85.95,85.97,325400002.0
2009-07-15 04:22:00,85.965,85.97,85.93,85.95,325200003.0
2009-07-15 04:23:00,85.945,85.945,85.91,85.93,620200004.0
2009-07-15 04:24:00,85.93,85.94,85.925,85.925,233200001.0
2009-07-15 04:25:00,85.93,85.935,85.925,85.93,212599999.0
2009-07-15 04:26:00,85.935,85.95,85.935,85.95,72600000.0
2009-07-15 04:27:00,85.95,85.95,85.95,85.95,24400000.0
2009-07-15 04:28:00,85.96,85.965,85.96,85.96,54000000.0
2009-07-15 04:29:00,85.96,85.965,85.96,85.965,314400002.0
2009-07-15 04:30:00,85.965,85.975,85.96,85.975,93600000.0
2009-07-15 04:31:00,85.97,85.97,85.97,85.97,16800000.0
2009-07-15 04:32:00,85.97,85.97,85.96,85.96,137200000.0
2009-07-15 04:33:00,85.96,85.965,85.945,85.945,84000001.0
2009-07-15 04:34:00,85.935,85.945,85.925,85.93,488400002.0
2009-07-15 04:35:00,85.935,85.96,85.935,85.955,473600004.0
2009-07-15 04:36:00,85.955,85.975,85.945,85.965,145800000.0
2009-07-15 04:37:00,85.965,85.99,85.965,85.985,419800005.0
2009-07-15 04:38:00,85.985,85.985,85.98,85.985,393199993.0
2009-07-15 04:39:00,85.99,86.005,85.99,86.005,228000000.0
2009-07-15 04:40:00,86.0,86.005,85.995,86.0,289400003.0
2009-07-15 04:41:00,86.0,86.0,85.985,85.99,184199998.0
2009-07-15 04:42:00,85.995,85.995,85.98,85.99,295400001.0
2009-07-15 04:43:00,85.99,85.99,85.985,85.985,199600000.0
2009-07-15 04:44:00,85.985,85.99,85.98,85.99,229600000.0
2009-07-15 04:45:00,85.99,85.995,85.98,85.99,324000001.0
2009-07-15 04:46:00,85.995,86.0,85.99,85.99,86000000.0
2009-07-15 04:47:00,85.985,85.985,85.985,85.985,80000000.0
2009-07-15 04:48:00,85.975,85.975,85.975,85.975,48000000.0
2009-07-15 04:49:00,85.975,85.985,85.97,85.985,223400002.0
2009-07-15 04:50:00,85.985,85.985,85.98,85.985,168800001.0
2009-07-15 04:51:00,85.985,85.985,85.975,85.975,471600002.0
2009-07-15 04:52:00,85.975,85.985,85.975,85.985,209600003.0
2009-07-15 04:53:00,85.99,85.995,85.985,85.985,74800000.0
2009-07-15 04:54:00,85.985,85.985,85.985,85.985,53200001.0
2009-07-15 04:55:00,85.985,85.985,85.98,85.985,252400003.0
2009-07-15 04:56:00,85.97,85.975,85.965,85.965,269200005.0
2009-07-15 04:57:00,85.97,85.97,85.935,85.95,441000005.0
2009-07-15 04:58:00,85.955,85.955,85.925,85.935,557400006.0
2009-07-15 04:59:00,85.935,85.94,85.92,85.94,447200003.0
2009-07-15 05:00:00,85.94,85.94,85.915,85.92,758400013.0
2009-07-15 05:01:00,85.925,85.935,85.92,85.925,457000008.0
2009-07-15 05:02:00,85.935,85.965,85.93,85.95,426200004.0
2009-07-15 05:03:00,85.95,85.955,85.945,85.95,262600003.0
2009-07-15 05:04:00,85.95,85.95,85.95,85.95,84200000.0
2009-07-15 05:05:00,85.95,85.955,85.945,85.955,105000000.0
2009-07-15 05:06:00,85.955,85.96,85.955,85.96,75200000.0
2009-07-15 05:07:00,85.97,85.97,85.965,85.965,96000001.0
2009-07-15 05:08:00,85.97,85.985,85.97,85.985,104800000.0
2009-07-15 05:09:00,85.985,85.985,85.975,85.975,804800012.0
2009-07-15 05:10:00,85.98,85.985,85.96,85.98,576800005.0
2009-07-15 05:11:00,85.985,86.01,85.985,85.995,342200006.0
2009-07-15 05:12:00,85.995,85.995,85.975,85.975,341000006.0
2009-07-15 05:13:00,85.98,86.0,85.97,86.0,314600003.0
2009-07-15 05:14:00,85.995,86.01,85.995,86.01,165000001.0
2009-07-15 05:15:00,86.01,86.02,86.005,86.015,138000000.0
2009-07-15 05:16:00,86.015,86.015,85.985,85.99,322600001.0
2009-07-15 05:17:00,85.995,86.01,85.99,86.005,265800006.0
2009-07-15 05:18:00,86.01,86.01,86.0,86.0,125000002.0
2009-07-15 05:19:00,86.0,86.015,85.995,86.015,219200002.0
2009-07-15 05:20:00,86.01,86.01,85.995,86.005,252800000.0
2009-07-15 05:21:00,86.01,86.02,86.005,86.01,205600003.0
2009-07-15 05:22:00,86.015,86.015,86.005,86.005,152800001.0
2009-07-15 05:23:00,86.005,86.01,86.005,86.01,110400003.0
2009-07-15 05:24:00,86.01,86.045,86.01,86.04,606400006.0
2009-07-15 05:25:00,86.04,86.045,86.03,86.035,334400002.0
2009-07-15 05:26:00,86.04,86.045,86.03,86.04,441400005.0
2009-07-15 05:27:00,86.04,86.04,86.02,86.02,228400001.0
2009-07-15 05:28:00,86.02,86.03,86.02,86.03,38400000.0
2009-07-15 05:29:00,86.02,86.03,86.02,86.02,129200000.0
2009-07-15 05:30:00,86.025,86.03,86.02,86.02,72000000.0
2009-07-15 05:31:00,86.02,86.025,86.02,86.02,169400000.0
2009-07-15 05:32:00,86.015,86.02,85.995,86.01,394000004.0
2009-07-15 05:33:00,86.01,86.015,86.005,86.01,165000000.0
2009-07-15 05:34:00,86.01,86.01,85.985,85.995,592800005.0
2009-07-15 05:35:00,85.995,86.005,85.985,85.99,437200007.0
2009-07-15 05:36:00,85.985,85.995,85.98,85.995,27800000.0
2009-07-15 05:37:00,85.995,85.995,85.99,85.99,131000000.0
2009-07-15 05:38:00,85.99,86.01,85.99,86.01,169000003.0
2009-07-15 05:39:00,86.01,86.01,86.005,86.005,22000000.0
2009-07-15 05:40:00,86.005,86.02,86.005,86.02,110800003.0
2009-07-15 05:41:00,86.02,86.025,86.02,86.02,83000000.0
2009-07-15 05:42:00,86.025,86.03,86.015,86.03,220000000.0
2009-07-15 05:43:00,86.03,86.05,86.03,86.05,87200000.0
2009-07-15 05:44:00,86.05,86.05,86.025,86.04,226200001.0
2009-07-15 05:45:00,86.035,86.035,86.03,86.03,43200000.0
2009-07-15 05:46:00,86.035,86.04,86.03,86.03,94400001.0
2009-07-15 05:47:00,86.002,86.019,85.999,86.0,540200003.0
2009-07-15 05:48:00,86.03,86.04,86.03,86.04,126000000.0
2009-07-15 05:49:00,86.03,86.035,86.025,86.03,312000002.0
2009-07-15 05:50:00,86.03,86.03,86.01,86.025,750600007.0
2009-07-15 05:51:00,86.025,86.025,86.02,86.02,112000000.0
2009-07-15 05:52:00,86.02,86.02,86.015,86.015,102800002.0
2009-07-15 05:53:00,86.015,86.02,85.995,86.005,572199996.0
2009-07-15 05:54:00,86.005,86.02,86.0,86.015,514200009.0
2009-07-15 05:55:00,86.02,86.035,86.01,86.02,445200005.0
2009-07-15 05:56:00,86.02,86.035,86.015,86.02,388800004.0
2009-07-15 05:57:00,86.015,86.02,86.0,86.01,454200003.0
2009-07-15 05:58:00,86.01,86.025,86.005,86.01,380400005.0
2009-07-15 05:59:00,86.01,86.015,86.0,86.005,594800010.0
2009-07-15 06:00:00,86.0,86.015,86.0,86.005,231000003.0
2009-07-15 06:01:00,86.005,86.005,85.985,86.0,315600001.0
2009-07-15 06:02:00,86.0,86.0,85.995,86.0,250400003.0
2009-07-15 06:03:00,85.995,86.005,85.99,85.99,117600001.0
2009-07-15 06:04:00,85.995,86.0,85.985,85.99,411400004.0
2009-07-15 06:05:00,86.0,86.0,85.99,85.995,395600003.0
2009-07-15 06:06:00,85.995,85.995,85.985,85.995,275800002.0
2009-07-15 06:07:00,85.995,86.01,85.99,86.005,498400004.0
2009-07-15 06:08:00,86.0,86.005,86.0,86.005,39200000.0
2009-07-15 06:09:00,86.005,86.005,85.995,86.0,417200008.0
2009-07-15 06:10:00,86.0,86.015,86.0,86.015,614600015.0
2009-07-15 06:11:00,86.015,86.02,86.005,86.01,282400006.0
2009-07-15 06:12:00,86.005,86.005,86.005,86.005,16000000.0
2009-07-15 06:13:00,86.005,86.015,85.995,85.995,280400002.0
2009-07-15 06:14:00,86.0,86.015,86.0,86.01,238600002.0
2009-07-15 06:15:00,86.01,86.045,86.01,86.04,362400004.0
2009-07-15 06:16:00,86.04,86.05,86.035,86.04,387600004.0
2009-07-15 06:17:00,86.045,86.045,86.035,86.04,487000007.0
2009-07-15 06:18:00,86.035,86.04,86.025,86.025,839200014.0
2009-07-15 06:19:00,86.02,86.025,86.015,86.025,557200001.0
2009-07-15 06:20:00,86.025,86.03,86.02,86.03,679200004.0
2009-07-15 06:21:00,86.03,86.05,86.025,86.05,401600003.0
2009-07-15 06:22:00,86.05,86.055,86.04,86.04,136000000.0
2009-07-15 06:23:00,86.04,86.045,86.03,86.04,186800002.0
2009-07-15 06:24:00,86.04,86.045,86.025,86.025,200000000.0
2009-07-15 06:25:00,86.03,86.03,86.02,86.03,359600000.0
2009-07-15 06:26:00,86.04,86.045,86.015,86.015,490400000.0
2009-07-15 06:27:00,86.025,86.025,86.015,86.025,397599999.0
2009-07-15 06:28:00,86.025,86.03,86.02,86.025,292200005.0
2009-07-15 06:29:00,86.025,86.025,86.005,86.02,553200005.0
2009-07-15 06:30:00,86.025,86.025,86.015,86.02,751200009.0
2009-07-15 06:31:00,86.03,86.03,85.995,86.01,470000008.0
2009-07-15 06:32:00,86.01,86.01,85.98,86.0,704400012.0
2009-07-15 06:33:00,86.0,86.015,86.0,86.015,293600002.0
2009-07-15 06:34:00,86.02,86.025,85.995,86.0,330400002.0
2009-07-15 06:35:00,86.01,86.01,85.995,85.995,341400000.0
2009-07-15 06:36:00,86.005,86.005,85.97,85.975,838000004.0
2009-07-15 06:37:00,85.975,85.99,85.975,85.985,401000001.0
2009-07-15 06:38:00,85.99,85.99,85.97,85.975,353200004.0
2009-07-15 06:39:00,85.975,86.005,85.97,85.98,788400002.0
2009-07-15 06:40:00,85.985,86.0,85.98,85.99,716000007.0
2009-07-15 06:41:00,85.99,85.99,85.98,85.98,117200000.0
2009-07-15 06:42:00,85.975,85.99,85.975,85.985,297600007.0
2009-07-15 06:43:00,85.985,86.01,85.98,86.0,759400009.0
2009-07-15 06:44:00,86.005,86.015,85.98,85.985,937600009.0
2009-07-15 06:45:00,85.98,85.99,85.97,85.99,476400008.0
2009-07-15 06:46:00,85.99,85.995,85.99,85.99,175600004.0
2009-07-15 06:47:00,85.99,85.99,85.985,85.985,140800000.0
2009-07-15 06:48:00,85.985,86.01,85.98,86.01,286400001.0
2009-07-15 06:49:00,85.995,86.0,85.97,85.97,778400003.0
2009-07-15 06:50:00,85.965,85.98,85.96,85.975,618600002.0
2009-07-15 06:51:00,85.975,85.98,85.955,85.96,385800003.0
2009-07-15 06:52:00,85.96,85.965,85.955,85.965,176999999.0
2009-07-15 06:53:00,85.965,85.965,85.925,85.945,218400004.0
2009-07-15 06:54:00,85.945,85.96,85.945,85.955,244600002.0
2009-07-15 06:55:00,85.955,85.97,85.945,85.97,427000003.0
2009-07-15 06:56:00,85.97,85.975,85.96,85.965,256000002.0
2009-07-15 06:57:00,85.97,85.99,85.97,85.99,464800008.0
2009-07-15 06:58:00,85.995,85.995,85.97,85.985,434200006.0
2009-07-15 06:59:00,85.99,86.01,85.98,86.01,840600011.0
2009-07-15 07:00:00,86.01,86.03,85.995,85.995,854800001.0
2009-07-15 07:01:00,86.0,86.0,85.965,85.965,443600001.0
2009-07-15 07:02:00,85.975,85.975,85.945,85.955,1054199997.0
2009-07-15 07:03:00,85.955,85.96,85.93,85.93,752400008.0
2009-07-15 07:04:00,85.93,85.965,85.93,85.965,410200002.0
2009-07-15 07:05:00,85.965,85.97,85.95,85.955,474000007.0
2009-07-15 07:06:00,85.955,85.985,85.955,85.97,684200004.0
2009-07-15 07:07:00,85.97,85.97,85.95,85.955,531400000.0
2009-07-15 07:08:00,85.95,85.95,85.93,85.94,569600002.0
2009-07-15 07:09:00,85.945,85.945,85.915,85.925,650999999.0
2009-07-15 07:10:00,85.935,85.945,85.92,85.925,474200005.0
2009-07-15 07:11:00,85.925,85.95,85.925,85.945,349400000.0
2009-07-15 07:12:00,85.945,85.95,85.93,85.935,632000004.0
2009-07-15 07:13:00,85.935,85.935,85.925,85.93,522000010.0
2009-07-15 07:14:00,85.93,85.955,85.93,85.955,512400008.0
2009-07-15 07:15:00,85.955,85.98,85.945,85.975,690000010.0
2009-07-15 07:16:00,85.975,85.98,85.955,85.96,629600009.0
2009-07-15 07:17:00,85.96,85.965,85.955,85.96,227200000.0
2009-07-15 07:18:00,85.965,85.965,85.95,85.95,274000003.0
2009-07-15 07:19:00,85.945,85.955,85.93,85.945,529999998.0
2009-07-15 07:20:00,85.945,85.945,85.935,85.935,246800002.0
2009-07-15 07:21:00,85.935,85.945,85.935,85.945,107800000.0
2009-07-15 07:22:00,85.945,85.95,85.93,85.95,183600000.0
2009-07-15 07:23:00,85.95,85.955,85.94,85.95,162400000.0
2009-07-15 07:24:00,85.945,85.96,85.93,85.945,285400001.0
2009-07-15 07:25:00,85.955,85.965,85.955,85.96,203600000.0
2009-07-15 07:26:00,85.96,85.965,85.94,85.95,272400000.0
2009-07-15 07:27:00,85.945,85.945,85.92,85.92,282800001.0
2009-07-15 07:28:00,85.92,85.925,85.9,85.92,787600000.0
2009-07-15 07:29:00,85.92,85.96,85.915,85.96,414999996.0
2009-07-15 07:30:00,85.955,85.96,85.94,85.95,774400006.0
2009-07-15 07:31:00,85.95,85.965,85.945,85.965,380600002.0
2009-07-15 07:32:00,85.97,85.975,85.965,85.97,178000000.0
2009-07-15 07:33:00,85.965,85.965,85.94,85.95,476200004.0
2009-07-15 07:34:00,85.95,85.96,85.95,85.95,190800000.0
2009-07-15 07:35:00,85.95,85.955,85.94,85.955,426400007.0
2009-07-15 07:36:00,85.955,85.97,85.95,85.97,364000004.0
2009-07-15 07:37:00,85.97,85.97,85.935,85.935,291600005.0
2009-07-15 07:38:00,85.93,85.97,85.92,85.97,890800011.0
2009-07-15 07:39:00,85.965,85.975,85.965,85.975,266800002.0
2009-07-15 07:40:00,85.975,85.98,85.965,85.975,837200015.0
2009-07-15 07:41:00,85.975,86.005,85.975,86.005,363600006.0
2009-07-15 07:42:00,86.005,86.025,85.995,86.01,703800006.0
2009-07-15 07:43:00,86.01,86.035,86.01,86.02,1108400022.0
2009-07-15 07:44:00,86.025,86.035,86.01,86.03,568200002.0
2009-07-15 07:45:00,86.03,86.055,86.025,86.05,846600005.0
2009-07-15 07:46:00,86.05,86.055,86.03,86.04,691400006.0
2009-07-15 07:47:00,86.04,86.05,86.035,86.04,1160800017.0
2009-07-15 07:48:00,86.045,86.06,86.035,86.06,643600011.0
2009-07-15 07:49:00,86.055,86.07,86.05,86.07,512800003.0
2009-07-15 07:50:00,86.07,86.07,86.05,86.055,949000019.0
2009-07-15 07:51:00,86.055,86.065,86.055,86.055,363000006.0
2009-07-15 07:52:00,86.055,86.07,86.04,86.06,789000004.0
2009-07-15 07:53:00,86.065,86.08,86.05,86.065,881400018.0
2009-07-15 07:54:00,86.065,86.065,86.05,86.055,859200012.0
2009-07-15 07:55:00,86.05,86.065,86.05,86.055,884800009.0
2009-07-15 07:56:00,86.055,86.07,86.05,86.055,938400019.0
2009-07-15 07:57:00,86.055,86.085,86.05,86.075,860800003.0
2009-07-15 07:58:00,86.075,86.09,86.07,86.09,769400009.0
2009-07-15 07:59:00,86.09,86.095,86.07,86.075,961600007.0
2009-07-15 08:00:00,86.075,86.105,86.06,86.1,1001799999.0
2009-07-15 08:01:00,86.1,86.15,86.1,86.135,475399999.0
2009-07-15 08:02:00,86.135,86.24,86.135,86.23,1268800003.0
2009-07-15 08:03:00,86.235,86.245,86.2,86.205,852400001.0
2009-07-15 08:04:00,86.2,86.23,86.19,86.22,1360800017.0
2009-07-15 08:05:00,86.22,86.23,86.205,86.205,761999998.0
2009-07-15 08:06:00,86.22,86.245,86.21,86.24,504800002.0
2009-07-15 08:07:00,86.24,86.24,86.215,86.22,755999999.0
2009-07-15 08:08:00,86.22,86.265,86.22,86.255,674800002.0
2009-07-15 08:09:00,86.255,86.35,86.235,86.32,1325800004.0
2009-07-15 08:10:00,86.315,86.34,86.315,86.335,717600006.0
2009-07-15 08:11:00,86.335,86.395,86.335,86.39,1124400002.0
2009-07-15 08:12:00,86.39,86.395,86.365,86.37,688200008.0
2009-07-15 08:13:00,86.37,86.38,86.345,86.35,425200000.0
2009-07-15 08:14:00,86.355,86.48,86.35,86.48,1010400004.0
2009-07-15 08:15:00,86.495,86.495,86.385,86.41,1046800001.0
2009-07-15 08:16:00,86.41,86.47,86.41,86.46,1040800014.0
2009-07-15 08:17:00,86.455,86.48,86.435,86.44,1440600013.0
2009-07-15 08:18:00,86.445,86.455,86.37,86.37,1077400014.0
2009-07-15 08:19:00,86.375,86.415,86.36,86.375,1545200008.0
2009-07-15 08:20:00,86.37,86.375,86.335,86.345,1089800008.0
2009-07-15 08:21:00,86.35,86.365,86.295,86.33,1011200009.0
2009-07-15 08:22:00,86.335,86.39,86.33,86.375,667200000.0
2009-07-15 08:23:00,86.38,86.4,86.375,86.4,1288600006.0
2009-07-15 08:24:00,86.4,86.415,86.325,86.35,1292000008.0
2009-07-15 08:25:00,86.35,86.35,86.3,86.33,992999999.0
2009-07-15 08:26:00,86.325,86.33,86.28,86.28,926599999.0
2009-07-15 08:27:00,86.28,86.36,86.28,86.34,1022400008.0
2009-07-15 08:28:00,86.34,86.39,86.335,86.39,743600006.0
2009-07-15 08:29:00,86.39,86.41,86.39,86.39,919200009.0
2009-07-15 08:30:00,86.39,86.415,86.36,86.38,1012800021.0
2009-07-15 08:31:00,86.355,86.375,86.32,86.32,978000013.0
2009-07-15 08:32:00,86.32,86.33,86.3,86.315,705000004.0
2009-07-15 08:33:00,86.31,86.33,86.305,86.315,639199998.0
2009-07-15 08:34:00,86.315,86.325,86.305,86.31,485400001.0
2009-07-15 08:35:00,86.315,86.36,86.31,86.33,938000002.0
2009-07-15 08:36:00,86.33,86.335,86.28,86.285,537200000.0
2009-07-15 08:37:00,86.29,86.34,86.28,86.31,1206200005.0
2009-07-15 08:38:00,86.31,86.325,86.29,86.32,1021600018.0
2009-07-15 08:39:00,86.315,86.365,86.3,86.36,1300400019.0
2009-07-15 08:40:00,86.365,86.37,86.35,86.355,621000006.0
2009-07-15 08:41:00,86.355,86.38,86.345,86.365,470600003.0
2009-07-15 08:42:00,86.365,86.37,86.345,86.36,488200001.0
2009-07-15 08:43:00,86.36,86.375,86.305,86.335,682800004.0
2009-07-15 08:44:00,86.335,86.34,86.28,86.28,803400003.0
2009-07-15 08:45:00,86.28,86.345,86.28,86.34,1200800003.0
2009-07-15 08:46:00,86.33,86.415,86.33,86.41,853800003.0
2009-07-15 08:47:00,86.41,86.415,86.375,86.4,924600009.0
2009-07-15 08:48:00,86.4,86.485,86.4,86.465,839200004.0
2009-07-15 08:49:00,86.455,86.47,86.435,86.47,1102800005.0
2009-07-15 08:50:00,86.465,86.47,86.43,86.445,1038400005.0
2009-07-15 08:51:00,86.445,86.47,86.42,86.455,798400006.0
2009-07-15 08:52:00,86.47,86.47,86.395,86.405,937600001.0
2009-07-15 08:53:00,86.405,86.42,86.395,86.415,950200008.0
2009-07-15 08:54:00,86.415,86.445,86.405,86.43,558400000.0
2009-07-15 08:55:00,86.43,86.505,86.425,86.48,881600011.0
2009-07-15 08:56:00,86.475,86.49,86.425,86.425,1065400007.0
2009-07-15 08:57:00,86.42,86.425,86.385,86.405,1038000013.0
2009-07-15 08:58:00,86.425,86.46,86.405,86.44,855600009.0
2009-07-15 08:59:00,86.43,86.475,86.43,86.45,810400006.0
2009-07-15 09:00:00,86.45,86.45,86.425,86.44,1109799998.0
2009-07-15 09:01:00,86.44,86.48,86.435,86.465,1060599996.0
2009-07-15 09:02:00,86.465,86.47,86.405,86.415,1413799999.0
2009-07-15 09:03:00,86.42,86.445,86.41,86.43,1483400014.0
2009-07-15 09:04:00,86.43,86.43,86.395,86.405,1294400006.0
2009-07-15 09:05:00,86.405,86.415,86.375,86.375,1831200007.0
2009-07-15 09:06:00,86.375,86.425,86.375,86.42,1064599995.0
2009-07-15 09:07:00,86.42,86.42,86.38,86.385,1177400007.0
2009-07-15 09:08:00,86.395,86.43,86.38,86.4,1221800002.0
2009-07-15 09:09:00,86.4,86.42,86.4,86.42,1333799996.0
2009-07-15 09:10:00,86.42,86.46,86.42,86.455,1420799985.0
2009-07-15 09:11:00,86.455,86.485,86.455,86.475,1402399981.0
2009-07-15 09:12:00,86.475,86.475,86.405,86.405,1430200003.0
2009-07-15 09:13:00,86.405,86.41,86.375,86.39,685599994.0
2009-07-15 09:14:00,86.39,86.4,86.37,86.395,1015399994.0
2009-07-15 09:15:00,86.395,86.44,86.38,86.43,1111199993.0
2009-07-15 09:16:00,86.43,86.445,86.42,86.425,1181399996.0
2009-07-15 09:17:00,86.425,86.445,86.425,86.43,657999996.0
2009-07-15 09:18:00,86.43,86.44,86.42,86.44,640999995.0
2009-07-15 09:19:00,86.435,86.44,86.385,86.395,616999998.0
2009-07-15 09:20:00,86.395,86.44,86.39,86.435,1022799990.0
2009-07-15 09:21:00,86.435,86.455,86.41,86.41,1021199994.0
2009-07-15 09:22:00,86.41,86.415,86.38,86.39,1141999999.0
2009-07-15 09:23:00,86.39,86.4,86.355,86.38,1513599991.0
2009-07-15 09:24:00,86.38,86.385,86.37,86.375,1064799992.0
2009-07-15 09:25:00,86.37,86.37,86.335,86.36,1453400011.0
2009-07-15 09:26:00,86.37,86.405,86.36,86.39,1274800000.0
2009-07-15 09:27:00,86.385,86.44,86.385,86.415,1240599986.0
2009-07-15 09:28:00,86.42,86.425,86.38,86.38,923999999.0
2009-07-15 09:29:00,86.385,86.39,86.36,86.365,1540800003.0
2009-07-15 09:30:00,86.365,86.39,86.365,86.37,1453799990.0
2009-07-15 09:31:00,86.385,86.385,86.35,86.365,1339199996.0
2009-07-15 09:32:00,86.37,86.39,86.36,86.36,1681599994.0
2009-07-15 09:33:00,86.36,86.39,86.36,86.38,1075400005.0
2009-07-15 09:34:00,86.38,86.4,86.38,86.385,1125199985.0
2009-07-15 09:35:00,86.38,86.415,86.38,86.405,919400000.0
2009-07-15 09:36:00,86.415,86.44,86.405,86.405,781600003.0
2009-07-15 09:37:00,86.405,86.42,86.385,86.4,736000004.0
2009-07-15 09:38:00,86.395,86.41,86.39,86.4,484200000.0
2009-07-15 09:39:00,86.4,86.41,86.37,86.375,1059600007.0
2009-07-15 09:40:00,86.375,86.4,86.37,86.37,1144000021.0
2009-07-15 09:41:00,86.37,86.38,86.36,86.37,1348000005.0
2009-07-15 09:42:00,86.37,86.38,86.37,86.38,600399987.0
2009-07-15 09:43:00,86.38,86.39,86.37,86.38,911599981.0
2009-07-15 09:44:00,86.38,86.39,86.365,86.375,1035600003.0
2009-07-15 09:45:00,86.375,86.395,86.35,86.385,720600000.0
2009-07-15 09:46:00,86.385,86.4,86.375,86.4,791399996.0
2009-07-15 09:47:00,86.395,86.405,86.385,86.39,414800000.0
2009-07-15 09:48:00,86.39,86.39,86.38,86.385,665600001.0
2009-07-15 09:49:00,86.385,86.395,86.38,86.395,1002600004.0
2009-07-15 09:50:00,86.395,86.405,86.39,86.405,1097199991.0
2009-07-15 09:51:00,86.405,86.405,86.39,86.395,352999996.0
2009-07-15 09:52:00,86.395,86.4,86.385,86.395,507400002.0
2009-07-15 09:53:00,86.4,86.405,86.395,86.4,426800001.0
2009-07-15 09:54:00,86.4,86.425,86.4,86.41,806800003.0
2009-07-15 09:55:00,86.41,86.425,86.405,86.405,784400004.0
2009-07-15 09:56:00,86.405,86.43,86.405,86.42,892200013.0
2009-07-15 09:57:00,86.42,86.43,86.41,86.43,471000000.0
2009-07-15 09:58:00,86.435,86.445,86.425,86.445,494000002.0
2009-07-15 09:59:00,86.44,86.44,86.415,86.425,826800006.0
2009-07-15 10:00:00,86.425,86.475,86.425,86.455,828600000.0
2009-07-15 10:01:00,86.455,86.46,86.44,86.45,822400006.0
2009-07-15 10:02:00,86.455,86.455,86.42,86.425,925800014.0
2009-07-15 10:03:00,86.425,86.445,86.425,86.44,1078599996.0
2009-07-15 10:04:00,86.445,86.45,86.43,86.435,583800001.0
2009-07-15 10:05:00,86.44,86.46,86.405,86.43,1511800000.0
2009-07-15 10:06:00,86.43,86.43,86.415,86.425,645200006.0
2009-07-15 10:07:00,86.425,86.455,86.425,86.44,1017400000.0
2009-07-15 10:08:00,86.44,86.49,86.435,86.49,898800003.0
2009-07-15 10:09:00,86.495,86.535,86.49,86.515,975400005.0
2009-07-15 10:10:00,86.51,86.535,86.51,86.53,700600002.0
2009-07-15 10:11:00,86.53,86.55,86.5,86.5,1227199999.0
2009-07-15 10:12:00,86.5,86.5,86.485,86.5,1538800003.0
2009-07-15 10:13:00,86.5,86.5,86.46,86.465,1146800007.0
2009-07-15 10:14:00,86.47,86.495,86.45,86.475,1059200003.0
2009-07-15 10:15:00,86.475,86.475,86.45,86.465,799000005.0
2009-07-15 10:16:00,86.465,86.47,86.435,86.44,956799998.0
2009-07-15 10:17:00,86.44,86.455,86.415,86.445,1264399991.0
2009-07-15 10:18:00,86.44,86.48,86.435,86.47,831199999.0
2009-07-15 10:19:00,86.47,86.51,86.465,86.48,998999997.0
2009-07-15 10:20:00,86.47,86.47,86.46,86.465,475799993.0
2009-07-15 10:21:00,86.47,86.49,86.465,86.49,391600001.0
2009-07-15 10:22:00,86.485,86.495,86.485,86.49,314800001.0
2009-07-15 10:23:00,86.49,86.515,86.49,86.51,879800005.0
2009-07-15 10:24:00,86.51,86.535,86.5,86.53,1085399990.0
2009-07-15 10:25:00,86.535,86.535,86.49,86.5,1542599978.0
2009-07-15 10:26:00,86.495,86.5,86.47,86.5,789199993.0
2009-07-15 10:27:00,86.5,86.505,86.495,86.495,848000001.0
2009-07-15 10:28:00,86.495,86.59,86.495,86.59,622000002.0
2009-07-15 10:29:00,86.585,86.6,86.57,86.59,941800000.0
2009-07-15 10:30:00,86.6,86.65,86.58,86.645,653199999.0
2009-07-15 10:31:00,86.645,86.65,86.605,86.635,1108000004.0
2009-07-15 10:32:00,86.63,86.675,86.63,86.65,819800006.0
2009-07-15 10:33:00,86.645,86.665,86.64,86.655,1175400010.0
2009-07-15 10:34:00,86.67,86.685,86.61,86.62,900799998.0
2009-07-15 10:35:00,86.62,86.64,86.605,86.635,1225600003.0
2009-07-15 10:36:00,86.63,86.64,86.58,86.585,1009800004.0
2009-07-15 10:37:00,86.58,86.615,86.58,86.6,701000003.0
2009-07-15 10:38:00,86.6,86.6,86.565,86.57,782600007.0
2009-07-15 10:39:00,86.57,86.575,86.51,86.525,1314000005.0
2009-07-15 10:40:00,86.525,86.54,86.5,86.505,1070599999.0
2009-07-15 10:41:00,86.505,86.61,86.505,86.6,1210200018.0
2009-07-15 10:42:00,86.6,86.6,86.535,86.54,982000007.0
2009-07-15 10:43:00,86.54,86.55,86.505,86.505,1151400002.0
2009-07-15 10:44:00,86.52,86.535,86.5,86.51,1091000003.0
2009-07-15 10:45:00,86.505,86.525,86.495,86.515,1185400004.0
2009-07-15 10:46:00,86.51,86.545,86.51,86.53,1129000001.0
2009-07-15 10:47:00,86.53,86.54,86.5,86.53,1379200004.0
2009-07-15 10:48:00,86.53,86.545,86.505,86.525,965000002.0
2009-07-15 10:49:00,86.53,86.56,86.52,86.52,1303799993.0
2009-07-15 10:50:00,86.52,86.57,86.52,86.56,775400000.0
2009-07-15 10:51:00,86.565,86.585,86.56,86.575,716400002.0
2009-07-15 10:52:00,86.57,86.605,86.57,86.585,992600001.0
2009-07-15 10:53:00,86.585,86.65,86.58,86.645,1059600008.0
2009-07-15 10:54:00,86.645,86.665,86.64,86.66,902400004.0
2009-07-15 10:55:00,86.66,86.665,86.65,86.655,607600003.0
2009-07-15 10:56:00,86.665,86.67,86.63,86.63,707000001.0
2009-07-15 10:57:00,86.63,86.645,86.625,86.635,770400005.0
2009-07-15 10:58:00,86.635,86.645,86.625,86.625,1141799998.0
2009-07-15 10:59:00,86.625,86.635,86.62,86.63,535000002.0
2009-07-15 11:00:00,86.63,86.63,86.49,86.545,944400000.0
2009-07-15 11:01:00,86.54,86.59,86.5,86.585,1008600001.0
2009-07-15 11:02:00,86.575,86.59,86.565,86.565,731200001.0
2009-07-15 11:03:00,86.565,86.6,86.56,86.6,1075600002.0
2009-07-15 11:04:00,86.6,86.625,86.6,86.615,588600000.0
2009-07-15 11:05:00,86.615,86.63,86.6,86.62,613800000.0
2009-07-15 11:06:00,86.62,86.625,86.59,86.605,1223000006.0
2009-07-15 11:07:00,86.605,86.615,86.59,86.59,752600001.0
2009-07-15 11:08:00,86.59,86.605,86.58,86.595,721800000.0
2009-07-15 11:09:00,86.595,86.61,86.59,86.595,477000002.0
2009-07-15 11:10:00,86.595,86.6,86.59,86.59,381800003.0
2009-07-15 11:11:00,86.6,86.61,86.6,86.6,654200001.0
2009-07-15 11:12:00,86.605,86.66,86.6,86.65,707800000.0
2009-07-15 11:13:00,86.65,86.66,86.6,86.625,596999998.0
2009-07-15 11:14:00,86.63,86.65,86.615,86.635,803000002.0
2009-07-15 11:15:00,86.635,86.65,86.625,86.65,728000000.0
2009-07-15 11:16:00,86.645,86.655,86.63,86.63,538000000.0
2009-07-15 11:17:00,86.635,86.645,86.63,86.635,585800000.0
2009-07-15 11:18:00,86.635,86.675,86.635,86.655,539200000.0
2009-07-15 11:19:00,86.655,86.66,86.64,86.64,395999998.0
2009-07-15 11:20:00,86.645,86.65,86.63,86.64,477400001.0
2009-07-15 11:21:00,86.64,86.645,86.615,86.615,795000001.0
2009-07-15 11:22:00,86.615,86.625,86.585,86.625,865800001.0
2009-07-15 11:23:00,86.625,86.65,86.62,86.65,326000000.0
2009-07-15 11:24:00,86.65,86.67,86.65,86.66,345400000.0
2009-07-15 11:25:00,86.66,86.7,86.655,86.7,455600001.0
2009-07-15 11:26:00,86.69,86.7,86.685,86.695,475400001.0
2009-07-15 11:27:00,86.695,86.71,86.69,86.695,630800000.0
2009-07-15 11:28:00,86.69,86.705,86.69,86.695,826599995.0
2009-07-15 11:29:00,86.695,86.7,86.68,86.68,833800015.0
2009-07-15 11:30:00,86.68,86.685,86.655,86.655,839000002.0
2009-07-15 11:31:00,86.655,86.665,86.645,86.655,1020600006.0
2009-07-15 11:32:00,86.66,86.665,86.635,86.655,642199999.0
2009-07-15 11:33:00,86.66,86.66,86.65,86.65,478800004.0
2009-07-15 11:34:00,86.645,86.65,86.625,86.64,669600001.0
2009-07-15 11:35:00,86.64,86.645,86.615,86.64,538400001.0
2009-07-15 11:36:00,86.63,86.635,86.61,86.61,450800001.0
2009-07-15 11:37:00,86.615,86.63,86.61,86.61,427600000.0
2009-07-15 11:38:00,86.62,86.625,86.605,86.615,444599999.0
2009-07-15 11:39:00,86.615,86.62,86.605,86.605,338400000.0
2009-07-15 11:40:00,86.61,86.635,86.595,86.63,1128399994.0
2009-07-15 11:41:00,86.63,86.655,86.63,86.65,887799990.0
2009-07-15 11:42:00,86.645,86.655,86.645,86.65,526799994.0
2009-07-15 11:43:00,86.65,86.665,86.64,86.645,551399997.0
2009-07-15 11:44:00,86.645,86.65,86.64,86.65,180400000.0
2009-07-15 11:45:00,86.655,86.655,86.645,86.645,296400003.0
2009-07-15 11:46:00,86.645,86.645,86.635,86.635,494400002.0
2009-07-15 11:47:00,86.64,86.655,86.64,86.64,329399999.0
2009-07-15 11:48:00,86.64,86.655,86.64,86.655,133000000.0
2009-07-15 11:49:00,86.655,86.67,86.655,86.67,150000000.0
2009-07-15 11:50:00,86.665,86.67,86.635,86.65,568600003.0
2009-07-15 11:51:00,86.65,86.655,86.635,86.645,755400000.0
2009-07-15 11:52:00,86.65,86.65,86.64,86.645,627199994.0
2009-07-15 11:53:00,86.645,86.645,86.63,86.63,458400001.0
2009-07-15 11:54:00,86.63,86.635,86.61,86.61,828799999.0
2009-07-15 11:55:00,86.61,86.62,86.61,86.61,176600000.0
2009-07-15 11:56:00,86.615,86.63,86.605,86.63,391400001.0
2009-07-15 11:57:00,86.63,86.63,86.615,86.615,176599998.0
2009-07-15 11:58:00,86.61,86.615,86.595,86.615,872200007.0
2009-07-15 11:59:00,86.615,86.655,86.605,86.65,886800000.0
2009-07-15 12:00:00,86.645,86.685,86.635,86.67,483400003.0
2009-07-15 12:01:00,86.67,86.69,86.665,86.675,577399987.0
2009-07-15 12:02:00,86.665,86.67,86.625,86.635,902399995.0
2009-07-15 12:03:00,86.635,86.665,86.635,86.66,887599998.0
2009-07-15 12:04:00,86.665,86.675,86.665,86.665,552399999.0
2009-07-15 12:05:00,86.665,86.67,86.645,86.65,789600000.0
2009-07-15 12:06:00,86.65,86.665,86.64,86.64,1228200009.0
2009-07-15 12:07:00,86.64,86.65,86.63,86.635,918399993.0
2009-07-15 12:08:00,86.63,86.635,86.585,86.61,923799985.0
2009-07-15 12:09:00,86.61,86.62,86.59,86.595,1242399989.0
2009-07-15 12:10:00,86.59,86.625,86.565,86.62,1064799999.0
2009-07-15 12:11:00,86.63,86.63,86.61,86.61,477399999.0
2009-07-15 12:12:00,86.61,86.635,86.61,86.625,760599999.0
2009-07-15 12:13:00,86.61,86.61,86.565,86.57,1124400003.0
2009-07-15 12:14:00,86.57,86.57,86.52,86.525,1210400002.0
2009-07-15 12:15:00,86.525,86.575,86.525,86.56,939199998.0
2009-07-15 12:16:00,86.56,86.56,86.52,86.535,830199993.0
2009-07-15 12:17:00,86.535,86.535,86.52,86.53,729200003.0
2009-07-15 12:18:00,86.53,86.565,86.53,86.56,710200002.0
2009-07-15 12:19:00,86.56,86.565,86.55,86.56,332800000.0
2009-07-15 12:20:00,86.565,86.57,86.54,86.56,743999997.0
2009-07-15 12:21:00,86.575,86.59,86.56,86.59,399599998.0
2009-07-15 12:22:00,86.59,86.615,86.58,86.585,878399995.0
2009-07-15 12:23:00,86.58,86.59,86.575,86.59,673400001.0
2009-07-15 12:24:00,86.595,86.62,86.595,86.61,1157599997.0
2009-07-15 12:25:00,86.61,86.615,86.585,86.595,952200000.0
2009-07-15 12:26:00,86.595,86.605,86.58,86.6,644600000.0
2009-07-15 12:27:00,86.6,86.655,86.595,86.655,776199994.0
2009-07-15 12:28:00,86.65,86.66,86.64,86.645,832799986.0
2009-07-15 12:29:00,86.64,86.64,86.605,86.605,909400008.0
2009-07-15 12:30:00,86.605,86.61,86.575,86.58,934200005.0
2009-07-15 12:31:00,86.585,86.595,86.565,86.59,978800004.0
2009-07-15 12:32:00,86.59,86.605,86.585,86.585,1051400009.0
2009-07-15 12:33:00,86.59,86.59,86.565,86.575,1054200001.0
2009-07-15 12:34:00,86.575,86.6,86.565,86.59,1060400011.0
2009-07-15 12:35:00,86.59,86.595,86.58,86.595,1184200013.0
2009-07-15 12:36:00,86.585,86.595,86.58,86.58,660200006.0
2009-07-15 12:37:00,86.58,86.595,86.575,86.585,803599990.0
2009-07-15 12:38:00,86.585,86.6,86.585,86.595,576199995.0
2009-07-15 12:39:00,86.595,86.595,86.555,86.56,986999993.0
2009-07-15 12:40:00,86.565,86.575,86.545,86.56,1041199995.0
2009-07-15 12:41:00,86.565,86.565,86.535,86.545,773400000.0
2009-07-15 12:42:00,86.545,86.56,86.53,86.55,1010800002.0
2009-07-15 12:43:00,86.555,86.56,86.545,86.55,486000000.0
2009-07-15 12:44:00,86.55,86.58,86.55,86.57,810999990.0
2009-07-15 12:45:00,86.57,86.62,86.57,86.6,519200000.0
2009-07-15 12:46:00,86.59,86.61,86.59,86.595,443799993.0
2009-07-15 12:47:00,86.595,86.61,86.59,86.595,406199999.0
2009-07-15 12:48:00,86.6,86.615,86.59,86.615,573599998.0
2009-07-15 12:49:00,86.62,86.645,86.615,86.615,886800000.0
2009-07-15 12:50:00,86.615,86.64,86.615,86.635,817000006.0
2009-07-15 12:51:00,86.63,86.655,86.61,86.64,937799987.0
2009-07-15 12:52:00,86.64,86.66,86.64,86.65,810600000.0
2009-07-15 12:53:00,86.655,86.66,86.645,86.65,869400001.0
2009-07-15 12:54:00,86.65,86.655,86.625,86.63,1203599999.0
2009-07-15 12:55:00,86.625,86.64,86.62,86.62,1247000001.0
2009-07-15 12:56:00,86.62,86.645,86.615,86.645,832600004.0
2009-07-15 12:57:00,86.645,86.715,86.63,86.71,799800003.0
2009-07-15 12:58:00,86.715,86.755,86.71,86.725,1213799996.0
2009-07-15 12:59:00,86.725,86.73,86.69,86.695,1399799989.0
2009-07-15 13:00:00,86.695,86.705,86.655,86.665,1769400001.0
2009-07-15 13:01:00,86.67,86.68,86.665,86.665,1224400007.0
2009-07-15 13:02:00,86.665,86.675,86.625,86.63,1534199991.0
2009-07-15 13:03:00,86.63,86.63,86.595,86.595,983799996.0
2009-07-15 13:04:00,86.595,86.615,86.59,86.595,1453799988.0
2009-07-15 13:05:00,86.595,86.62,86.595,86.61,651400000.0
2009-07-15 13:06:00,86.61,86.64,86.61,86.63,950600003.0
2009-07-15 13:07:00,86.63,86.635,86.6,86.635,960399995.0
2009-07-15 13:08:00,86.635,86.64,86.62,86.635,1036800001.0
2009-07-15 13:09:00,86.635,86.655,86.62,86.63,1059400012.0
2009-07-15 13:10:00,86.63,86.65,86.625,86.65,1113400007.0
2009-07-15 13:11:00,86.65,86.66,86.645,86.66,602200002.0
2009-07-15 13:12:00,86.66,86.675,86.645,86.66,763199992.0
2009-07-15 13:13:00,86.66,86.66,86.63,86.63,740400001.0
2009-07-15 13:14:00,86.635,86.665,86.635,86.66,396200004.0
2009-07-15 13:15:00,86.66,86.68,86.66,86.67,457800003.0
2009-07-15 13:16:00,86.665,86.67,86.64,86.645,796600013.0
2009-07-15 13:17:00,86.645,86.645,86.59,86.59,598200001.0
2009-07-15 13:18:00,86.59,86.605,86.575,86.585,916600004.0
2009-07-15 13:19:00,86.585,86.625,86.57,86.605,576200004.0
2009-07-15 13:20:00,86.6,86.61,86.57,86.595,509000004.0
2009-07-15 13:21:00,86.595,86.64,86.595,86.625,773800004.0
2009-07-15 13:22:00,86.625,86.655,86.605,86.65,967600002.0
2009-07-15 13:23:00,86.65,86.655,86.635,86.645,663399990.0
2009-07-15 13:24:00,86.655,86.67,86.645,86.66,576399999.0
2009-07-15 13:25:00,86.66,86.665,86.64,86.655,429200002.0
2009-07-15 13:26:00,86.655,86.66,86.645,86.65,248200004.0
2009-07-15 13:27:00,86.65,86.66,86.645,86.66,380200005.0
2009-07-15 13:28:00,86.655,86.66,86.64,86.65,473999997.0
2009-07-15 13:29:00,86.655,86.655,86.61,86.62,645600002.0
2009-07-15 13:30:00,86.62,86.65,86.605,86.635,626800000.0
2009-07-15 13:31:00,86.625,86.64,86.62,86.625,452399999.0
2009-07-15 13:32:00,86.625,86.635,86.61,86.63,249399998.0
2009-07-15 13:33:00,86.63,86.645,86.625,86.64,747800010.0
2009-07-15 13:34:00,86.64,86.65,86.625,86.625,524600005.0
2009-07-15 13:35:00,86.63,86.63,86.615,86.625,551400002.0
2009-07-15 13:36:00,86.62,86.635,86.605,86.63,810000005.0
2009-07-15 13:37:00,86.63,86.635,86.61,86.63,666399996.0
2009-07-15 13:38:00,86.63,86.65,86.625,86.64,613799998.0
2009-07-15 13:39:00,86.64,86.64,86.59,86.59,656000010.0
2009-07-15 13:40:00,86.59,86.595,86.585,86.59,434199996.0
2009-07-15 13:41:00,86.59,86.61,86.585,86.595,1216399996.0
2009-07-15 13:42:00,86.595,86.6,86.565,86.585,763799999.0
2009-07-15 13:43:00,86.585,86.65,86.585,86.645,1382599988.0
2009-07-15 13:44:00,86.65,86.68,86.64,86.665,776599993.0
2009-07-15 13:45:00,86.66,86.705,86.655,86.705,1027399997.0
2009-07-15 13:46:00,86.705,86.725,86.69,86.7,1049999999.0
2009-07-15 13:47:00,86.7,86.735,86.655,86.66,597600002.0
2009-07-15 13:48:00,86.66,86.66,86.61,86.615,635599997.0
2009-07-15 13:49:00,86.615,86.63,86.605,86.625,641200002.0
2009-07-15 13:50:00,86.625,86.64,86.62,86.63,694600006.0
2009-07-15 13:51:00,86.63,86.68,86.63,86.68,758000003.0
2009-07-15 13:52:00,86.68,86.68,86.645,86.655,624000007.0
2009-07-15 13:53:00,86.63,86.66,86.615,86.645,703600006.0
2009-07-15 13:54:00,86.645,86.68,86.64,86.68,627400003.0
2009-07-15 13:55:00,86.68,86.685,86.665,86.68,770000014.0
2009-07-15 13:56:00,86.68,86.71,86.675,86.705,952000001.0
2009-07-15 13:57:00,86.705,86.705,86.665,86.665,835200003.0
2009-07-15 13:58:00,86.67,86.685,86.665,86.675,977000002.0
2009-07-15 13:59:00,86.675,86.69,86.655,86.665,619200009.0
2009-07-15 14:00:00,86.67,86.695,86.665,86.695,1288200013.0
2009-07-15 14:01:00,86.695,86.71,86.675,86.685,845600005.0
2009-07-15 14:02:00,86.685,86.69,86.66,86.665,1236199986.0
2009-07-15 14:03:00,86.665,86.67,86.65,86.665,1098000011.0
2009-07-15 14:04:00,86.665,86.705,86.665,86.69,1064800005.0
2009-07-15 14:05:00,86.695,86.715,86.685,86.69,823799999.0
2009-07-15 14:06:00,86.69,86.69,86.66,86.665,885000001.0
2009-07-15 14:07:00,86.665,86.685,86.65,86.65,682400010.0
2009-07-15 14:08:00,86.65,86.67,86.635,86.66,1118199996.0
2009-07-15 14:09:00,86.66,86.665,86.65,86.665,507200000.0
2009-07-15 14:10:00,86.655,86.69,86.655,86.685,482200002.0
2009-07-15 14:11:00,86.685,86.695,86.675,86.685,333399997.0
2009-07-15 14:12:00,86.685,86.7,86.67,86.685,733400001.0
2009-07-15 14:13:00,86.685,86.69,86.65,86.65,655000001.0
2009-07-15 14:14:00,86.65,86.675,86.65,86.67,703400006.0
2009-07-15 14:15:00,86.675,86.69,86.655,86.67,1030200003.0
2009-07-15 14:16:00,86.67,86.68,86.65,86.655,796800005.0
2009-07-15 14:17:00,86.655,86.675,86.64,86.66,710800001.0
2009-07-15 14:18:00,86.665,86.685,86.635,86.645,856199998.0
2009-07-15 14:19:00,86.66,86.705,86.655,86.7,369600001.0
2009-07-15 14:20:00,86.7,86.755,86.695,86.755,636999999.0
2009-07-15 14:21:00,86.755,86.82,86.755,86.795,1138800002.0
2009-07-15 14:22:00,86.795,86.825,86.78,86.785,722600000.0
2009-07-15 14:23:00,86.78,86.79,86.765,86.78,1155200005.0
2009-07-15 14:24:00,86.775,86.8,86.765,86.775,892399991.0
2009-07-15 14:25:00,86.775,86.775,86.745,86.76,772799992.0
2009-07-15 14:26:00,86.76,86.8,86.745,86.79,721999990.0
2009-07-15 14:27:00,86.785,86.79,86.745,86.75,1172799984.0
2009-07-15 14:28:00,86.75,86.79,86.75,86.77,926799985.0
2009-07-15 14:29:00,86.77,86.805,86.755,86.775,883799993.0
2009-07-15 14:30:00,86.775,86.93,86.765,86.93,1246999994.0
2009-07-15 14:31:00,86.93,87.005,86.93,86.96,1717199986.0
2009-07-15 14:32:00,86.96,86.975,86.93,86.95,1123199996.0
2009-07-15 14:33:00,86.945,86.945,86.865,86.865,1082799997.0
2009-07-15 14:34:00,86.865,86.88,86.855,86.86,1096400000.0
2009-07-15 14:35:00,86.865,86.885,86.84,86.88,798999999.0
2009-07-15 14:36:00,86.88,86.945,86.87,86.945,713999998.0
2009-07-15 14:37:00,86.945,86.955,86.9,86.955,840599994.0
2009-07-15 14:38:00,86.955,86.96,86.91,86.945,1106399989.0
2009-07-15 14:39:00,86.93,86.95,86.915,86.94,710399999.0
2009-07-15 14:40:00,86.935,86.935,86.87,86.87,745399984.0
2009-07-15 14:41:00,86.87,86.88,86.845,86.845,600399993.0
2009-07-15 14:42:00,86.855,86.915,86.855,86.89,1249599977.0
2009-07-15 14:43:00,86.89,86.915,86.885,86.895,593799998.0
2009-07-15 14:44:00,86.895,86.905,86.88,86.89,750799991.0
2009-07-15 14:45:00,86.895,86.91,86.875,86.875,1356599979.0
2009-07-15 14:46:00,86.875,86.89,86.82,86.855,1234599975.0
2009-07-15 14:47:00,86.855,86.875,86.84,86.87,1513399997.0
2009-07-15 14:48:00,86.875,86.89,86.87,86.89,1221799989.0
2009-07-15 14:49:00,86.89,86.895,86.865,86.87,949799988.0
2009-07-15 14:50:00,86.875,86.9,86.87,86.88,1176599990.0
2009-07-15 14:51:00,86.88,86.93,86.875,86.9,1495599981.0
2009-07-15 14:52:00,86.9,86.905,86.855,86.86,1193399971.0
2009-07-15 14:53:00,86.865,86.865,86.825,86.855,1168999979.0
2009-07-15 14:54:00,86.87,86.87,86.84,86.87,1247599979.0
2009-07-15 14:55:00,86.87,86.875,86.855,86.855,1620399980.0
2009-07-15 14:56:00,86.855,86.855,86.81,86.81,1172199983.0
2009-07-15 14:57:00,86.81,86.86,86.81,86.845,1190199985.0
2009-07-15 14:58:00,86.845,86.865,86.82,86.82,1258199971.0
2009-07-15 14:59:00,86.82,86.83,86.81,86.83,970599986.0
2009-07-15 15:00:00,86.83,86.83,86.8,86.81,750599984.0
2009-07-15 15:01:00,86.81,86.82,86.79,86.81,841799996.0
2009-07-15 15:02:00,86.81,86.84,86.795,86.825,1129999991.0
2009-07-15 15:03:00,86.825,86.845,86.815,86.845,706199986.0
2009-07-15 15:04:00,86.845,86.855,86.835,86.845,365799998.0
2009-07-15 15:05:00,86.85,86.92,86.835,86.915,937999991.0
2009-07-15 15:06:00,86.915,86.925,86.89,86.9,1131199975.0
2009-07-15 15:07:00,86.905,86.915,86.895,86.905,979999978.0
2009-07-15 15:08:00,86.9,86.9,86.865,86.87,1130599985.0
2009-07-15 15:09:00,86.87,86.88,86.84,86.85,758799987.0
2009-07-15 15:10:00,86.85,86.87,86.85,86.86,832599986.0
2009-07-15 15:11:00,86.865,86.875,86.845,86.85,566599998.0
2009-07-15 15:12:00,86.845,86.855,86.82,86.82,744799994.0
2009-07-15 15:13:00,86.825,86.84,86.815,86.83,1125599986.0
2009-07-15 15:14:00,86.83,86.835,86.81,86.81,716399994.0
2009-07-15 15:15:00,86.825,86.88,86.825,86.83,707999998.0
2009-07-15 15:16:00,86.825,86.84,86.795,86.8,1173799985.0
2009-07-15 15:17:00,86.8,86.815,86.765,86.765,824199993.0
2009-07-15 15:18:00,86.765,86.78,86.76,86.765,1133199992.0
2009-07-15 15:19:00,86.765,86.77,86.755,86.765,733599993.0
2009-07-15 15:20:00,86.765,86.78,86.755,86.775,473199995.0
2009-07-15 15:21:00,86.775,86.82,86.775,86.805,821799986.0
2009-07-15 15:22:00,86.81,86.815,86.79,86.815,1106199981.0
2009-07-15 15:23:00,86.82,86.825,86.805,86.81,409399990.0
2009-07-15 15:24:00,86.81,86.815,86.795,86.81,440999991.0
2009-07-15 15:25:00,86.805,86.815,86.785,86.79,1377399963.0
2009-07-15 15:26:00,86.79,86.825,86.785,86.825,1359799978.0
2009-07-15 15:27:00,86.825,86.845,86.815,86.835,1285399967.0
2009-07-15 15:28:00,86.835,86.85,86.83,86.84,576799992.0
2009-07-15 15:29:00,86.84,86.895,86.84,86.88,636399997.0
2009-07-15 15:30:00,86.885,86.885,86.85,86.855,1057199987.0
2009-07-15 15:31:00,86.86,86.88,86.835,86.87,996799987.0
2009-07-15 15:32:00,86.87,86.885,86.83,86.885,1232599976.0
2009-07-15 15:33:00,86.885,86.89,86.855,86.875,585399995.0
2009-07-15 15:34:00,86.87,86.875,86.825,86.875,601799994.0
2009-07-15 15:35:00,86.875,86.875,86.86,86.865,1072399986.0
2009-07-15 15:36:00,86.87,86.88,86.825,86.825,624799999.0
2009-07-15 15:37:00,86.82,86.82,86.805,86.81,732999991.0
2009-07-15 15:38:00,86.81,86.83,86.795,86.825,1018599991.0
2009-07-15 15:39:00,86.825,86.86,86.815,86.845,1384999973.0
2009-07-15 15:40:00,86.84,86.9,86.84,86.9,601399997.0
2009-07-15 15:41:00,86.9,86.925,86.89,86.915,832399992.0
2009-07-15 15:42:00,86.915,86.915,86.88,86.885,593999994.0
2009-07-15 15:43:00,86.895,86.95,86.895,86.945,621399997.0
2009-07-15 15:44:00,86.945,86.975,86.945,86.955,614199998.0
2009-07-15 15:45:00,86.95,86.975,86.92,86.94,1302199979.0
2009-07-15 15:46:00,86.935,86.94,86.91,86.915,842399985.0
2009-07-15 15:47:00,86.915,86.92,86.9,86.9,1169199974.0
2009-07-15 15:48:00,86.895,86.895,86.86,86.875,1286399968.0
2009-07-15 15:49:00,86.87,86.885,86.86,86.865,1065599982.0
2009-07-15 15:50:00,86.865,86.905,86.865,86.875,1509199976.0
2009-07-15 15:51:00,86.88,86.89,86.865,86.865,1233999985.0
2009-07-15 15:52:00,86.87,86.875,86.84,86.85,1164599988.0
2009-07-15 15:53:00,86.845,86.87,86.84,86.865,871999980.0
2009-07-15 15:54:00,86.865,86.875,86.855,86.87,907799979.0
2009-07-15 15:55:00,86.87,86.89,86.865,86.885,1256399991.0
2009-07-15 15:56:00,86.885,86.94,86.885,86.925,1315999973.0
2009-07-15 15:57:00,86.92,86.925,86.9,86.925,1050399983.0
2009-07-15 15:58:00,86.925,86.93,86.895,86.905,1334399992.0
2009-07-15 15:59:00,86.91,86.915,86.87,86.88,504399994.0
2009-07-15 16:00:00,86.87,86.945,86.87,86.905,890799988.0
2009-07-15 16:01:00,86.905,86.945,86.905,86.925,939199986.0
2009-07-15 16:02:00,86.92,86.93,86.865,86.88,909999992.0
2009-07-15 16:03:00,86.87,86.89,86.86,86.865,1145999973.0
2009-07-15 16:04:00,86.865,86.875,86.835,86.845,1382399979.0
2009-07-15 16:05:00,86.845,86.855,86.825,86.84,1207999985.0
2009-07-15 16:06:00,86.84,86.885,86.84,86.885,1247199984.0
2009-07-15 16:07:00,86.885,86.935,86.885,86.925,1024399985.0
2009-07-15 16:08:00,86.925,86.95,86.915,86.94,896999987.0
2009-07-15 16:09:00,86.94,86.96,86.93,86.94,1215199986.0
2009-07-15 16:10:00,86.94,87.005,86.94,86.98,1090599999.0
2009-07-15 16:11:00,86.98,86.985,86.945,86.965,1263999989.0
2009-07-15 16:12:00,86.965,86.98,86.96,86.97,922799988.0
2009-07-15 16:13:00,86.97,87.1,86.97,87.1,1515999988.0
2009-07-15 16:14:00,87.1,87.16,87.095,87.145,1513399987.0
2009-07-15 16:15:00,87.145,87.155,87.07,87.07,1134199984.0
2009-07-15 16:16:00,87.07,87.095,87.065,87.095,1217799984.0
2009-07-15 16:17:00,87.095,87.105,87.09,87.09,824599990.0
2009-07-15 16:18:00,87.085,87.09,87.07,87.08,1395199980.0
2009-07-15 16:19:00,87.08,87.135,87.075,87.125,1828399973.0
2009-07-15 16:20:00,87.125,87.135,87.105,87.12,1414799989.0
2009-07-15 16:21:00,87.12,87.18,87.12,87.18,1239799988.0
2009-07-15 16:22:00,87.175,87.235,87.17,87.225,1094199997.0
2009-07-15 16:23:00,87.23,87.255,87.2,87.205,1337199980.0
2009-07-15 16:24:00,87.205,87.22,87.195,87.215,1178599977.0
2009-07-15 16:25:00,87.215,87.27,87.215,87.27,1093199989.0
2009-07-15 16:26:00,87.27,87.37,87.265,87.34,1291399988.0
2009-07-15 16:27:00,87.34,87.445,87.32,87.44,1046799996.0
2009-07-15 16:28:00,87.435,87.47,87.42,87.435,1591599974.0
2009-07-15 16:29:00,87.435,87.44,87.395,87.4,1459999977.0
2009-07-15 16:30:00,87.4,87.46,87.4,87.43,1498599984.0
2009-07-15 16:31:00,87.43,87.455,87.41,87.43,1431599980.0
2009-07-15 16:32:00,87.43,87.44,87.395,87.395,1354999972.0
2009-07-15 16:33:00,87.395,87.395,87.335,87.35,1345199983.0
2009-07-15 16:34:00,87.35,87.35,87.285,87.29,1112399992.0
2009-07-15 16:35:00,87.29,87.32,87.285,87.32,714399994.0
2009-07-15 16:36:00,87.325,87.365,87.32,87.365,1138199986.0
2009-07-15 16:37:00,87.36,87.37,87.355,87.355,1148199985.0
2009-07-15 16:38:00,87.355,87.355,87.305,87.31,820199992.0
2009-07-15 16:39:00,87.31,87.31,87.285,87.29,1095999975.0
2009-07-15 16:40:00,87.28,87.285,87.22,87.225,1244599987.0
2009-07-15 16:41:00,87.225,87.26,87.225,87.23,425199997.0
2009-07-15 16:42:00,87.23,87.245,87.215,87.245,650599999.0
2009-07-15 16:43:00,87.235,87.29,87.225,87.275,1018199987.0
2009-07-15 16:44:00,87.275,87.28,87.24,87.245,842399993.0
2009-07-15 16:45:00,87.24,87.27,87.24,87.27,819599993.0
2009-07-15 16:46:00,87.27,87.3,87.265,87.29,741399999.0
2009-07-15 16:47:00,87.285,87.29,87.24,87.265,515600000.0
2009-07-15 16:48:00,87.265,87.275,87.235,87.25,780799996.0
2009-07-15 16:49:00,87.25,87.265,87.235,87.24,508800000.0
2009-07-15 16:50:00,87.24,87.26,87.235,87.245,452000002.0
2009-07-15 16:51:00,87.245,87.27,87.245,87.255,531200001.0
2009-07-15 16:52:00,87.255,87.255,87.2,87.21,678200000.0
2009-07-15 16:53:00,87.21,87.245,87.195,87.235,814800001.0
2009-07-15 16:54:00,87.235,87.25,87.205,87.23,623800000.0
2009-07-15 16:55:00,87.225,87.24,87.205,87.225,912599999.0
2009-07-15 16:56:00,87.225,87.23,87.19,87.21,569800000.0
2009-07-15 16:57:00,87.21,87.215,87.185,87.185,533800000.0
2009-07-15 16:58:00,87.185,87.19,87.17,87.17,486800001.0
2009-07-15 16:59:00,87.17,87.18,87.13,87.145,685800000.0
2009-07-15 17:00:00,87.15,87.19,87.135,87.17,1014399998.0
2009-07-15 17:01:00,87.17,87.2,87.16,87.185,1217999991.0
2009-07-15 17:02:00,87.185,87.225,87.18,87.225,1402599993.0
2009-07-15 17:03:00,87.225,87.225,87.185,87.185,1439599996.0
2009-07-15 17:04:00,87.185,87.235,87.185,87.235,1638599991.0
2009-07-15 17:05:00,87.23,87.265,87.23,87.245,843199996.0
2009-07-15 17:06:00,87.245,87.275,87.235,87.275,1227599985.0
2009-07-15 17:07:00,87.27,87.3,87.265,87.29,654199989.0
2009-07-15 17:08:00,87.29,87.32,87.29,87.31,652599997.0
2009-07-15 17:09:00,87.31,87.325,87.3,87.31,582399995.0
2009-07-15 17:10:00,87.305,87.335,87.305,87.315,1016999992.0
2009-07-15 17:11:00,87.325,87.34,87.32,87.325,623999987.0
2009-07-15 17:12:00,87.325,87.355,87.315,87.34,697799988.0
2009-07-15 17:13:00,87.34,87.34,87.29,87.29,1192799976.0
2009-07-15 17:14:00,87.29,87.35,87.29,87.345,748599993.0
2009-07-15 17:15:00,87.34,87.38,87.335,87.355,1044599993.0
2009-07-15 17:16:00,87.355,87.37,87.35,87.37,1124999989.0
2009-07-15 17:17:00,87.37,87.385,87.36,87.365,1073599988.0
2009-07-15 17:18:00,87.365,87.375,87.355,87.37,938599985.0
2009-07-15 17:19:00,87.37,87.41,87.37,87.405,1080199992.0
2009-07-15 17:20:00,87.4,87.425,87.4,87.41,1660999984.0
2009-07-15 17:21:00,87.41,87.445,87.4,87.43,1318999971.0
2009-07-15 17:22:00,87.43,87.475,87.425,87.46,1256199976.0
2009-07-15 17:23:00,87.465,87.5,87.455,87.465,1221599989.0
2009-07-15 17:24:00,87.465,87.465,87.42,87.435,1359999965.0
2009-07-15 17:25:00,87.425,87.43,87.395,87.405,1120399980.0
2009-07-15 17:26:00,87.405,87.425,87.385,87.41,1188199989.0
2009-07-15 17:27:00,87.41,87.43,87.395,87.415,1033999994.0
2009-07-15 17:28:00,87.42,87.42,87.355,87.38,1681999975.0
2009-07-15 17:29:00,87.38,87.4,87.375,87.395,1135999987.0
2009-07-15 17:30:00,87.39,87.39,87.36,87.375,1463399978.0
2009-07-15 17:31:00,87.375,87.42,87.365,87.42,987199995.0
2009-07-15 17:32:00,87.42,87.51,87.41,87.505,1071199990.0
2009-07-15 17:33:00,87.51,87.555,87.495,87.51,1293799989.0
2009-07-15 17:34:00,87.505,87.505,87.46,87.49,945599996.0
2009-07-15 17:35:00,87.49,87.53,87.49,87.525,1257999980.0
2009-07-15 17:36:00,87.53,87.54,87.515,87.515,1359599973.0
2009-07-15 17:37:00,87.515,87.57,87.5,87.545,1336199981.0
2009-07-15 17:38:00,87.54,87.555,87.535,87.54,1162399978.0
2009-07-15 17:39:00,87.54,87.565,87.54,87.56,1496199979.0
2009-07-15 17:40:00,87.56,87.56,87.53,87.54,1204999979.0
2009-07-15 17:41:00,87.545,87.575,87.54,87.575,1041799984.0
2009-07-15 17:42:00,87.575,87.59,87.545,87.55,973200000.0
2009-07-15 17:43:00,87.55,87.56,87.54,87.54,898999989.0
2009-07-15 17:44:00,87.54,87.545,87.495,87.495,1184399987.0
2009-07-15 17:45:00,87.495,87.52,87.495,87.52,913799983.0
2009-07-15 17:46:00,87.515,87.54,87.51,87.535,1164399980.0
2009-07-15 17:47:00,87.53,87.535,87.49,87.5,885599994.0
2009-07-15 17:48:00,87.5,87.505,87.485,87.495,877199986.0
2009-07-15 17:49:00,87.5,87.505,87.485,87.495,640999990.0
2009-07-15 17:50:00,87.495,87.5,87.46,87.495,927399997.0
2009-07-15 17:51:00,87.495,87.52,87.485,87.495,1491199985.0
2009-07-15 17:52:00,87.5,87.505,87.46,87.49,939799991.0
2009-07-15 17:53:00,87.49,87.51,87.485,87.495,1239399987.0
2009-07-15 17:54:00,87.495,87.5,87.48,87.495,1143399988.0
2009-07-15 17:55:00,87.495,87.505,87.48,87.49,1004799994.0
2009-07-15 17:56:00,87.49,87.505,87.475,87.495,1034999985.0
2009-07-15 17:57:00,87.495,87.52,87.49,87.52,846799981.0
2009-07-15 17:58:00,87.52,87.52,87.48,87.49,1042399978.0
2009-07-15 17:59:00,87.495,87.565,87.49,87.54,1077199990.0
2009-07-15 18:00:00,87.535,87.55,87.525,87.55,667399998.0
2009-07-15 18:01:00,87.55,87.55,87.535,87.545,707599987.0
2009-07-15 18:02:00,87.545,87.575,87.545,87.545,691399995.0
2009-07-15 18:03:00,87.545,87.545,87.525,87.54,640199991.0
2009-07-15 18:04:00,87.545,87.55,87.53,87.545,758399980.0
2009-07-15 18:05:00,87.545,87.55,87.535,87.545,738599984.0
2009-07-15 18:06:00,87.54,87.57,87.54,87.565,370000005.0
2009-07-15 18:07:00,87.565,87.585,87.545,87.55,587000002.0
2009-07-15 18:08:00,87.55,87.55,87.54,87.54,205799996.0
2009-07-15 18:09:00,87.54,87.54,87.525,87.525,1018599974.0
2009-07-15 18:10:00,87.53,87.53,87.515,87.515,277800002.0
2009-07-15 18:11:00,87.515,87.52,87.5,87.515,812599998.0
2009-07-15 18:12:00,87.515,87.515,87.485,87.495,238800000.0
2009-07-15 18:13:00,87.495,87.5,87.47,87.475,560000006.0
2009-07-15 18:14:00,87.465,87.475,87.465,87.475,265600001.0
2009-07-15 18:15:00,87.47,87.505,87.465,87.5,577399999.0
2009-07-15 18:16:00,87.5,87.53,87.485,87.53,423800002.0
2009-07-15 18:17:00,87.53,87.535,87.505,87.53,187200000.0
2009-07-15 18:18:00,87.53,87.54,87.52,87.535,579199994.0
2009-07-15 18:19:00,87.53,87.535,87.52,87.525,438200005.0
2009-07-15 18:20:00,87.53,87.53,87.48,87.495,383200002.0
2009-07-15 18:21:00,87.495,87.5,87.45,87.5,439199996.0
2009-07-15 18:22:00,87.505,87.535,87.5,87.505,327800000.0
2009-07-15 18:23:00,87.505,87.515,87.485,87.505,475200002.0
2009-07-15 18:24:00,87.505,87.515,87.5,87.5,216600000.0
2009-07-15 18:25:00,87.495,87.525,87.495,87.52,312200003.0
2009-07-15 18:26:00,87.52,87.52,87.5,87.51,690799996.0
2009-07-15 18:27:00,87.51,87.53,87.495,87.5,819599993.0
2009-07-15 18:28:00,87.5,87.515,87.45,87.45,1458399965.0
2009-07-15 18:29:00,87.455,87.465,87.44,87.455,431000002.0
2009-07-15 18:30:00,87.445,87.48,87.44,87.465,248600002.0
2009-07-15 18:31:00,87.465,87.49,87.465,87.475,317399996.0
2009-07-15 18:32:00,87.475,87.49,87.47,87.49,466599988.0
2009-07-15 18:33:00,87.49,87.525,87.49,87.505,236800000.0
2009-07-15 18:34:00,87.495,87.525,87.485,87.525,211800001.0
2009-07-15 18:35:00,87.535,87.54,87.51,87.525,259599995.0
2009-07-15 18:36:00,87.53,87.595,87.53,87.595,463799997.0
2009-07-15 18:37:00,87.595,87.605,87.585,87.59,332000001.0
2009-07-15 18:38:00,87.59,87.605,87.59,87.595,313200003.0
2009-07-15 18:39:00,87.595,87.595,87.525,87.525,706799989.0
2009-07-15 18:40:00,87.525,87.53,87.505,87.515,1671199980.0
2009-07-15 18:41:00,87.515,87.515,87.49,87.5,1098799981.0
2009-07-15 18:42:00,87.5,87.505,87.495,87.505,324599997.0
2009-07-15 18:43:00,87.505,87.505,87.475,87.485,646400001.0
2009-07-15 18:44:00,87.485,87.5,87.485,87.49,945400003.0
2009-07-15 18:45:00,87.485,87.52,87.485,87.515,715799995.0
2009-07-15 18:46:00,87.515,87.525,87.495,87.505,577199997.0
2009-07-15 18:47:00,87.505,87.515,87.495,87.5,555799998.0
2009-07-15 18:48:00,87.5,87.57,87.5,87.545,1032399989.0
2009-07-15 18:49:00,87.55,87.555,87.535,87.55,844400001.0
2009-07-15 18:50:00,87.55,87.635,87.55,87.63,723000000.0
2009-07-15 18:51:00,87.63,87.67,87.625,87.635,1330399998.0
2009-07-15 18:52:00,87.635,87.68,87.635,87.66,426400000.0
2009-07-15 18:53:00,87.66,87.67,87.595,87.605,977000006.0
2009-07-15 18:54:00,87.605,87.61,87.575,87.575,458400004.0
2009-07-15 18:55:00,87.575,87.575,87.545,87.555,675399995.0
2009-07-15 18:56:00,87.55,87.555,87.54,87.555,897399985.0
2009-07-15 18:57:00,87.55,87.56,87.53,87.555,272000003.0
2009-07-15 18:58:00,87.545,87.555,87.54,87.54,637200001.0
2009-07-15 18:59:00,87.545,87.58,87.54,87.565,451000001.0
2009-07-15 19:00:00,87.56,87.595,87.55,87.595,602800002.0
2009-07-15 19:01:00,87.575,87.595,87.535,87.535,371000005.0
2009-07-15 19:02:00,87.55,87.55,87.495,87.515,915600001.0
2009-07-15 19:03:00,87.52,87.525,87.51,87.515,189400000.0
2009-07-15 19:04:00,87.515,87.53,87.505,87.525,209800001.0
2009-07-15 19:05:00,87.53,87.56,87.515,87.555,914799999.0
2009-07-15 19:06:00,87.545,87.545,87.525,87.535,342400001.0
2009-07-15 19:07:00,87.53,87.535,87.515,87.525,313600006.0
2009-07-15 19:08:00,87.53,87.53,87.505,87.52,607800001.0
2009-07-15 19:09:00,87.52,87.535,87.52,87.525,65600000.0
2009-07-15 19:10:00,87.525,87.54,87.525,87.53,59400000.0
2009-07-15 19:11:00,87.535,87.555,87.535,87.55,256200001.0
2009-07-15 19:12:00,87.55,87.565,87.545,87.545,674800003.0
2009-07-15 19:13:00,87.545,87.545,87.525,87.53,651799990.0
2009-07-15 19:14:00,87.53,87.53,87.505,87.51,532399991.0
2009-07-15 19:15:00,87.515,87.525,87.505,87.525,986799994.0
2009-07-15 19:16:00,87.525,87.54,87.52,87.525,1011999996.0
2009-07-15 19:17:00,87.52,87.52,87.49,87.495,543000000.0
2009-07-15 19:18:00,87.495,87.535,87.49,87.52,322799999.0
2009-07-15 19:19:00,87.52,87.525,87.51,87.515,511399996.0
2009-07-15 19:20:00,87.52,87.55,87.515,87.545,631600003.0
2009-07-15 19:21:00,87.545,87.56,87.535,87.535,709799994.0
2009-07-15 19:22:00,87.535,87.555,87.52,87.55,1146799990.0
2009-07-15 19:23:00,87.55,87.555,87.51,87.52,479999998.0
2009-07-15 19:24:00,87.52,87.56,87.515,87.56,815199996.0
2009-07-15 19:25:00,87.555,87.57,87.55,87.57,796999995.0
2009-07-15 19:26:00,87.57,87.605,87.57,87.6,832599995.0
2009-07-15 19:27:00,87.605,87.61,87.57,87.57,594800001.0
2009-07-15 19:28:00,87.57,87.645,87.56,87.635,663599997.0
2009-07-15 19:29:00,87.635,87.64,87.625,87.63,403000000.0
2009-07-15 19:30:00,87.625,87.635,87.61,87.62,662599997.0
2009-07-15 19:31:00,87.625,87.67,87.62,87.665,800199999.0
2009-07-15 19:32:00,87.67,87.675,87.665,87.67,455600003.0
2009-07-15 19:33:00,87.67,87.695,87.67,87.695,434200003.0
2009-07-15 19:34:00,87.69,87.715,87.68,87.715,192400001.0
2009-07-15 19:35:00,87.715,87.78,87.705,87.755,1070599994.0
2009-07-15 19:36:00,87.755,87.76,87.74,87.75,710799995.0
2009-07-15 19:37:00,87.755,87.81,87.755,87.81,701400000.0
2009-07-15 19:38:00,87.805,87.835,87.795,87.83,693199994.0
2009-07-15 19:39:00,87.825,87.905,87.825,87.89,580999994.0
2009-07-15 19:40:00,87.895,87.9,87.865,87.88,857399989.0
2009-07-15 19:41:00,87.875,87.915,87.87,87.905,962399989.0
2009-07-15 19:42:00,87.905,87.925,87.9,87.9,1001399994.0
2009-07-15 19:43:00,87.895,87.9,87.87,87.89,533399996.0
2009-07-15 19:44:00,87.9,87.935,87.89,87.93,720800005.0
2009-07-15 19:45:00,87.935,87.975,87.935,87.955,940000001.0
2009-07-15 19:46:00,87.95,87.975,87.935,87.95,942599997.0
2009-07-15 19:47:00,87.95,88.0,87.95,87.995,1007000004.0
2009-07-15 19:48:00,88.0,88.025,87.995,88.005,1081599994.0
2009-07-15 19:49:00,88.01,88.02,88.0,88.0,897399996.0
2009-07-15 19:50:00,88.0,88.015,87.99,88.01,1459399988.0
2009-07-15 19:51:00,88.01,88.01,87.975,87.985,1037999997.0
2009-07-15 19:52:00,87.98,87.985,87.955,87.955,1092799995.0
2009-07-15 19:53:00,87.96,87.96,87.935,87.935,924600000.0
2009-07-15 19:54:00,87.935,87.935,87.915,87.925,976199987.0
2009-07-15 19:55:00,87.925,87.925,87.905,87.905,610200006.0
2009-07-15 19:56:00,87.915,87.925,87.905,87.915,1400999991.0
2009-07-15 19:57:00,87.915,87.94,87.91,87.93,918199996.0
2009-07-15 19:58:00,87.935,87.94,87.92,87.93,565799991.0
2009-07-15 19:59:00,87.935,87.94,87.915,87.935,651199988.0
2009-07-15 20:00:00,87.93,87.93,87.79,87.795,802599999.0
2009-07-15 20:01:00,87.795,87.875,87.79,87.865,1425399987.0
2009-07-15 20:02:00,87.865,87.9,87.86,87.88,727199997.0
2009-07-15 20:03:00,87.88,87.88,87.845,87.85,955999993.0
2009-07-15 20:04:00,87.86,87.86,87.81,87.855,719199991.0
2009-07-15 20:05:00,87.86,87.945,87.85,87.945,1372599986.0
2009-07-15 20:06:00,87.955,87.965,87.915,87.915,1520599979.0
2009-07-15 20:07:00,87.915,87.915,87.84,87.84,1456799992.0
2009-07-15 20:08:00,87.835,87.865,87.835,87.855,1155399995.0
2009-07-15 20:09:00,87.85,87.855,87.82,87.83,930599993.0
2009-07-15 20:10:00,87.82,87.82,87.785,87.79,1229999992.0
2009-07-15 20:11:00,87.795,87.825,87.785,87.785,792399994.0
2009-07-15 20:12:00,87.785,87.8,87.77,87.78,850199983.0
2009-07-15 20:13:00,87.78,87.84,87.78,87.79,1300399997.0
2009-07-15 20:14:00,87.795,87.805,87.765,87.775,1300799986.0
2009-07-15 20:15:00,87.775,87.78,87.755,87.775,1054800002.0
2009-07-15 20:16:00,87.78,87.78,87.745,87.765,949799992.0
2009-07-15 20:17:00,87.765,87.82,87.76,87.82,951999991.0
2009-07-15 20:18:00,87.82,87.895,87.815,87.85,371400001.0
2009-07-15 20:19:00,87.845,87.875,87.84,87.865,664999994.0
2009-07-15 20:20:00,87.865,87.88,87.855,87.865,953799995.0
2009-07-15 20:21:00,87.865,87.9,87.865,87.9,630399996.0
2009-07-15 20:22:00,87.9,87.93,87.9,87.915,1144399988.0
2009-07-15 20:23:00,87.915,87.98,87.915,87.98,1391999978.0
2009-07-15 20:24:00,87.98,87.99,87.97,87.98,944199978.0
2009-07-15 20:25:00,87.98,87.98,87.895,87.895,1250299974.0
2009-07-15 20:26:00,87.895,87.905,87.875,87.885,1006399992.0
2009-07-15 20:27:00,87.88,87.915,87.88,87.91,782599993.0
2009-07-15 20:28:00,87.91,87.935,87.91,87.925,930000011.0
2009-07-15 20:29:00,87.93,87.93,87.89,87.89,627999994.0
2009-07-15 20:30:00,87.89,87.905,87.865,87.865,850999987.0
2009-07-15 20:31:00,87.865,87.885,87.865,87.885,1122599990.0
2009-07-15 20:32:00,87.88,87.895,87.88,87.885,597399997.0
2009-07-15 20:33:00,87.885,87.9,87.86,87.865,526599995.0
2009-07-15 20:34:00,87.865,87.875,87.84,87.84,731399990.0
2009-07-15 20:35:00,87.84,87.855,87.83,87.855,798999979.0
2009-07-15 20:36:00,87.85,87.885,87.845,87.86,830199983.0
2009-07-15 20:37:00,87.86,87.89,87.86,87.885,737799989.0
2009-07-15 20:38:00,87.88,87.885,87.865,87.865,332399993.0
2009-07-15 20:39:00,87.87,87.905,87.87,87.9,548799995.0
2009-07-15 20:40:00,87.9,87.9,87.865,87.87,419199992.0
2009-07-15 20:41:00,87.865,87.865,87.85,87.85,586799986.0
2009-07-15 20:42:00,87.85,87.905,87.85,87.89,996999991.0
2009-07-15 20:43:00,87.89,87.955,87.89,87.915,948399991.0
2009-07-15 20:44:00,87.915,87.915,87.87,87.87,993199997.0
2009-07-15 20:45:00,87.875,87.885,87.87,87.88,804999996.0
2009-07-15 20:46:00,87.88,87.91,87.875,87.88,756799997.0
2009-07-15 20:47:00,87.87,87.945,87.87,87.945,825199993.0
2009-07-15 20:48:00,87.945,87.95,87.92,87.93,1237799990.0
2009-07-15 20:49:00,87.93,87.97,87.93,87.95,938399996.0
2009-07-15 20:50:00,87.95,87.95,87.915,87.92,1000599992.0
2009-07-15 20:51:00,87.92,87.985,87.915,87.975,1127599984.0
2009-07-15 20:52:00,87.98,87.98,87.96,87.97,771399995.0
2009-07-15 20:53:00,87.97,87.97,87.95,87.955,610799995.0
2009-07-15 20:54:00,87.95,87.965,87.945,87.96,1190399983.0
2009-07-15 20:55:00,87.955,87.955,87.91,87.92,599799992.0
2009-07-15 20:56:00,87.92,87.925,87.88,87.89,765199987.0
2009-07-15 20:57:00,87.89,87.91,87.875,87.91,382199996.0
2009-07-15 20:58:00,87.915,87.955,87.88,87.885,949300003.0
2009-07-15 20:59:00,87.885,87.93,87.885,87.93,1181199995.0
2009-07-15 21:00:00,87.935,87.935,87.9,87.92,637400001.0
2009-07-15 21:01:00,87.92,87.925,87.9,87.915,302200002.0
2009-07-15 21:02:00,87.91,87.91,87.895,87.91,275000000.0
2009-07-15 21:03:00,87.91,87.925,87.9,87.9,533599999.0
2009-07-15 21:04:00,87.905,87.925,87.905,87.925,390600000.0
2009-07-15 21:05:00,87.925,87.935,87.91,87.915,448200003.0
2009-07-15 21:06:00,87.9,87.91,87.89,87.895,488400008.0
2009-07-15 21:07:00,87.895,87.9,87.89,87.895,227600003.0
2009-07-15 21:08:00,87.9,87.925,87.895,87.91,395800005.0
2009-07-15 21:09:00,87.91,87.92,87.885,87.885,404200001.0
2009-07-15 21:10:00,87.885,87.91,87.87,87.905,926800008.0
2009-07-15 21:11:00,87.9,87.94,87.895,87.895,509800002.0
2009-07-15 21:12:00,87.895,87.915,87.88,87.88,300000000.0
2009-07-15 21:13:00,87.88,87.885,87.855,87.865,961600002.0
2009-07-15 21:14:00,87.86,87.865,87.8,87.8,600400002.0
2009-07-15 21:15:00,87.81,87.83,87.81,87.825,293200000.0
2009-07-15 21:16:00,87.82,87.87,87.82,87.86,330200001.0
2009-07-15 21:17:00,87.86,87.87,87.84,87.855,496800001.0
2009-07-15 21:18:00,87.855,87.865,87.835,87.85,346000000.0
2009-07-15 21:19:00,87.85,87.855,87.845,87.855,105200000.0
2009-07-15 21:20:00,87.85,87.865,87.845,87.85,277600000.0
2009-07-15 21:21:00,87.85,87.855,87.83,87.84,780799989.0
2009-07-15 21:22:00,87.845,87.845,87.82,87.83,574200001.0
2009-07-15 21:23:00,87.835,87.87,87.835,87.865,720000002.0
2009-07-15 21:24:00,87.865,87.865,87.845,87.85,443000000.0
2009-07-15 21:25:00,87.85,87.88,87.845,87.865,672399998.0
2009-07-15 21:26:00,87.865,87.865,87.835,87.84,525000001.0
2009-07-15 21:27:00,87.845,87.845,87.83,87.835,417400003.0
2009-07-15 21:28:00,87.835,87.84,87.81,87.81,400400004.0
2009-07-15 21:29:00,87.81,87.835,87.8,87.83,404200000.0
2009-07-15 21:30:00,87.83,87.84,87.78,87.795,726400001.0
2009-07-15 21:31:00,87.795,87.81,87.78,87.785,597000002.0
2009-07-15 21:32:00,87.79,87.825,87.79,87.815,530199998.0
2009-07-15 21:33:00,87.815,87.83,87.79,87.8,743800004.0
2009-07-15 21:34:00,87.795,87.81,87.795,87.8,619600006.0
2009-07-15 21:35:00,87.8,87.805,87.785,87.785,781000003.0
2009-07-15 21:36:00,87.785,87.81,87.785,87.8,787199998.0
2009-07-15 21:37:00,87.8,87.8,87.795,87.795,198000000.0
2009-07-15 21:38:00,87.795,87.805,87.795,87.805,175800002.0
2009-07-15 21:39:00,87.805,87.815,87.795,87.8,350600000.0
2009-07-15 21:40:00,87.805,87.805,87.8,87.805,268400003.0
2009-07-15 21:41:00,87.81,87.82,87.795,87.81,394800004.0
2009-07-15 21:42:00,87.805,87.82,87.795,87.8,634199997.0
2009-07-15 21:43:00,87.805,87.815,87.8,87.815,525399999.0
2009-07-15 21:44:00,87.81,87.825,87.8,87.81,536200000.0
2009-07-15 21:45:00,87.81,87.82,87.79,87.795,390400002.0
2009-07-15 21:46:00,87.79,87.795,87.79,87.795,254399999.0
2009-07-15 21:47:00,87.795,87.815,87.795,87.8,458800006.0
2009-07-15 21:48:00,87.805,87.805,87.795,87.8,292400008.0
2009-07-15 21:49:00,87.8,87.805,87.79,87.795,438800003.0
2009-07-15 21:50:00,87.8,87.8,87.795,87.8,25000000.0
2009-07-15 21:51:00,87.8,87.8,87.78,87.785,342200001.0
2009-07-15 21:52:00,87.785,87.815,87.78,87.815,397400004.0
2009-07-15 21:53:00,87.815,87.82,87.78,87.78,694600001.0
2009-07-15 21:54:00,87.78,87.79,87.77,87.785,674000001.0
2009-07-15 21:55:00,87.785,87.8,87.78,87.79,838800008.0
2009-07-15 21:56:00,87.785,87.79,87.785,87.79,78400000.0
2009-07-15 21:57:00,87.79,87.82,87.79,87.805,90400001.0
2009-07-15 21:58:00,87.805,87.805,87.785,87.79,230000000.0
2009-07-15 21:59:00,87.78,87.8,87.78,87.79,278000003.0
2009-07-15 22:00:00,87.79,87.79,87.735,87.765,267399997.0
2009-07-15 22:01:00,87.77,87.77,87.74,87.75,158600000.0
2009-07-15 22:02:00,87.75,87.76,87.745,87.755,145600000.0
2009-07-15 22:03:00,87.77,87.77,87.76,87.76,129399998.0
2009-07-15 22:04:00,87.77,87.77,87.755,87.76,188799999.0
2009-07-15 22:05:00,87.76,87.76,87.755,87.755,118800000.0
2009-07-15 22:06:00,87.755,87.77,87.745,87.765,171600000.0
2009-07-15 22:07:00,87.755,87.76,87.74,87.76,294599999.0
2009-07-15 22:08:00,87.76,87.76,87.745,87.745,140400000.0
2009-07-15 22:09:00,87.745,87.75,87.735,87.75,120200000.0
2009-07-15 22:10:00,87.745,87.75,87.745,87.745,43200000.0
2009-07-15 22:11:00,87.745,87.745,87.725,87.73,94199999.0
2009-07-15 22:12:00,87.725,87.73,87.71,87.725,414999993.0
2009-07-15 22:13:00,87.725,87.73,87.665,87.665,552199998.0
2009-07-15 22:14:00,87.665,87.69,87.665,87.685,246400002.0
2009-07-15 22:15:00,87.685,87.695,87.685,87.685,82400000.0
2009-07-15 22:16:00,87.685,87.695,87.675,87.675,101000000.0
2009-07-15 22:17:00,87.644,87.654,87.644,87.647,171200004.0
2009-07-15 22:18:00,87.675,87.675,87.675,87.675,17800000.0
2009-07-15 22:19:00,87.675,87.675,87.665,87.665,16400000.0
2009-07-15 22:20:00,87.665,87.675,87.645,87.65,152200000.0
2009-07-15 22:21:00,87.65,87.665,87.645,87.665,214999999.0
2009-07-15 22:22:00,87.66,87.665,87.66,87.665,45000000.0
2009-07-15 22:23:00,87.665,87.665,87.655,87.655,134799998.0
2009-07-15 22:24:00,87.66,87.665,87.655,87.66,161999997.0
2009-07-15 22:25:00,87.66,87.665,87.655,87.66,45000000.0
2009-07-15 22:26:00,87.66,87.66,87.655,87.66,25000000.0
2009-07-15 22:27:00,87.665,87.675,87.655,87.675,76600000.0
2009-07-15 22:28:00,87.67,87.68,87.67,87.68,35000000.0
2009-07-15 22:29:00,87.68,87.705,87.68,87.7,99200000.0
2009-07-15 22:30:00,87.695,87.695,87.675,87.68,50000000.0
2009-07-15 22:31:00,87.68,87.685,87.675,87.685,74800000.0
2009-07-15 22:32:00,87.705,87.705,87.67,87.685,97000000.0
2009-07-15 22:33:00,87.685,87.685,87.675,87.685,63000000.0
2009-07-15 22:34:00,87.68,87.68,87.675,87.675,90000000.0
2009-07-15 22:35:00,87.68,87.68,87.67,87.67,88000000.0
2009-07-15 22:36:00,87.685,87.69,87.67,87.67,149600001.0
2009-07-15 22:37:00,87.67,87.67,87.665,87.665,80000002.0
2009-07-15 22:38:00,87.665,87.665,87.655,87.665,287600009.0
2009-07-15 22:39:00,87.665,87.675,87.66,87.67,200000000.0
2009-07-15 22:40:00,87.675,87.675,87.655,87.655,313599998.0
2009-07-15 22:41:00,87.655,87.67,87.655,87.66,346000007.0
2009-07-15 22:42:00,87.665,87.67,87.66,87.67,150599999.0
2009-07-15 22:43:00,87.675,87.675,87.67,87.67,8200000.0
2009-07-15 22:44:00,87.67,87.67,87.67,87.67,10000000.0
2009-07-15 22:45:00,87.67,87.685,87.67,87.67,126400004.0
2009-07-15 22:46:00,87.665,87.67,87.65,87.655,117000000.0
2009-07-15 22:47:00,87.655,87.685,87.65,87.68,204800000.0
2009-07-15 22:48:00,87.68,87.68,87.66,87.66,44400000.0
2009-07-15 22:49:00,87.655,87.665,87.65,87.665,123199999.0
2009-07-15 22:50:00,87.65,87.67,87.645,87.66,522200006.0
2009-07-15 22:51:00,87.655,87.69,87.65,87.69,89800000.0
2009-07-15 22:52:00,87.69,87.69,87.67,87.68,156000000.0
2009-07-15 22:53:00,87.68,87.7,87.68,87.7,156000002.0
2009-07-15 22:54:00,87.715,87.72,87.69,87.69,73400001.0
2009-07-15 22:55:00,87.685,87.7,87.685,87.69,128200002.0
2009-07-15 22:56:00,87.695,87.695,87.68,87.68,96000000.0
2009-07-15 22:57:00,87.68,87.69,87.68,87.685,157000000.0
2009-07-15 22:58:00,87.685,87.685,87.68,87.68,152600003.0
2009-07-15 22:59:00,87.68,87.705,87.675,87.69,355800000.0
2009-07-15 23:00:00,87.69,87.725,87.685,87.72,272000000.0
2009-07-15 23:01:00,87.73,87.755,87.73,87.755,13000000.0
2009-07-15 23:02:00,87.74,87.74,87.69,87.72,148000000.0
2009-07-15 23:03:00,87.72,87.74,87.715,87.725,192199999.0
2009-07-15 23:04:00,87.725,87.735,87.705,87.72,180800000.0
2009-07-15 23:05:00,87.725,87.79,87.725,87.785,345599997.0
2009-07-15 23:06:00,87.805,87.805,87.77,87.805,166399999.0
2009-07-15 23:07:00,87.805,87.805,87.775,87.775,28800000.0
2009-07-15 23:08:00,87.785,87.785,87.775,87.775,38400000.0
2009-07-15 23:09:00,87.765,87.765,87.755,87.76,143999998.0
2009-07-15 23:10:00,87.765,87.78,87.75,87.76,189999999.0
2009-07-15 23:11:00,87.76,87.77,87.76,87.77,30400000.0
2009-07-15 23:12:00,87.77,87.79,87.76,87.76,72000000.0
2009-07-15 23:13:00,87.76,87.76,87.735,87.74,85000000.0
2009-07-15 23:14:00,87.74,87.75,87.735,87.735,136200000.0
2009-07-15 23:15:00,87.74,87.745,87.735,87.735,94399998.0
2009-07-15 23:16:00,87.725,87.775,87.725,87.76,679599997.0
2009-07-15 23:17:00,87.76,87.76,87.745,87.75,315000000.0
2009-07-15 23:18:00,87.74,87.745,87.7,87.705,306799999.0
2009-07-15 23:19:00,87.705,87.74,87.7,87.735,338800000.0
2009-07-15 23:20:00,87.735,87.76,87.735,87.74,122000000.0
2009-07-15 23:21:00,87.72,87.73,87.72,87.73,127000000.0
2009-07-15 23:22:00,87.735,87.735,87.735,87.735,16000000.0
2009-07-15 23:23:00,87.735,87.735,87.735,87.735,16000000.0
2009-07-15 23:24:00,87.735,87.75,87.725,87.75,77000000.0
2009-07-15 23:25:00,87.74,87.74,87.71,87.715,232000000.0
2009-07-15 23:26:00,87.715,87.715,87.715,87.715,5000000.0
2009-07-15 23:27:00,87.715,87.72,87.71,87.72,94000000.0
2009-07-15 23:28:00,87.715,87.735,87.715,87.735,61000000.0
2009-07-15 23:29:00,87.74,87.74,87.725,87.725,104000000.0
2009-07-15 23:30:00,87.725,87.725,87.72,87.725,135600000.0
2009-07-15 23:31:00,87.725,87.725,87.72,87.725,45000000.0
2009-07-15 23:32:00,87.725,87.73,87.715,87.715,163000000.0
2009-07-15 23:33:00,87.71,87.71,87.68,87.69,411199998.0
2009-07-15 23:34:00,87.695,87.74,87.695,87.715,152000000.0
2009-07-15 23:35:00,87.715,87.715,87.69,87.7,116999998.0
2009-07-15 23:36:00,87.7,87.705,87.69,87.695,142400000.0
2009-07-15 23:37:00,87.695,87.715,87.695,87.715,28800000.0
2009-07-15 23:38:00,87.705,87.705,87.705,87.705,38400000.0
2009-07-15 23:39:00,87.7,87.7,87.695,87.695,59399999.0
2009-07-15 23:40:00,87.7,87.705,87.7,87.705,54599999.0
2009-07-15 23:41:00,87.705,87.705,87.695,87.695,164799999.0
2009-07-15 23:42:00,87.695,87.695,87.67,87.67,449399994.0
2009-07-15 23:43:00,87.67,87.675,87.665,87.665,126399997.0
2009-07-15 23:44:00,87.665,87.695,87.665,87.685,369199998.0
2009-07-15 23:45:00,87.675,87.68,87.645,87.645,405999997.0
2009-07-15 23:46:00,87.645,87.68,87.64,87.68,397399999.0
2009-07-15 23:47:00,87.69,87.69,87.635,87.64,251399997.0
2009-07-15 23:48:00,87.64,87.64,87.625,87.625,439999994.0
2009-07-15 23:49:00,87.625,87.63,87.62,87.63,132799999.0
2009-07-15 23:50:00,87.63,87.655,87.63,87.65,145599998.0
2009-07-15 23:51:00,87.65,87.655,87.64,87.655,43200000.0
2009-07-15 23:52:00,87.655,87.66,87.65,87.65,40000000.0
2009-07-15 23:53:00,87.655,87.66,87.645,87.65,89599999.0
2009-07-15 23:54:00,87.65,87.65,87.65,87.65,4800000.0
2009-07-15 23:55:00,87.627,87.627,87.623,87.623,51200000.0
2009-07-15 23:56:00,87.65,87.65,87.65,87.65,4800000.0
2009-07-15 23:57:00,87.655,87.655,87.635,87.64,59399999.0
2009-07-15 23:58:00,87.63,87.64,87.61,87.63,110399998.0
2009-07-15 23:59:00,87.635,87.68,87.585,87.65,495399993.0
2009-07-16 00:00:00,87.65,87.675,87.65,87.67,187799998.0
2009-07-16 00:01:00,87.675,87.68,87.66,87.68,665599997.0
2009-07-16 00:02:00,87.675,87.68,87.675,87.675,121799999.0
2009-07-16 00:03:00,87.67,87.675,87.605,87.605,418200002.0
2009-07-16 00:04:00,87.61,87.63,87.61,87.62,285599999.0
2009-07-16 00:05:00,87.62,87.625,87.55,87.585,857200004.0
2009-07-16 00:06:00,87.57,87.57,87.55,87.55,687200012.0
2009-07-16 00:07:00,87.555,87.555,87.54,87.54,114000000.0
2009-07-16 00:08:00,87.545,87.545,87.525,87.53,168599999.0
2009-07-16 00:09:00,87.53,87.54,87.53,87.54,354399998.0
2009-07-16 00:10:00,87.545,87.555,87.54,87.55,196999999.0
2009-07-16 00:11:00,87.55,87.555,87.55,87.555,30800000.0
2009-07-16 00:12:00,87.55,87.57,87.55,87.56,169399998.0
2009-07-16 00:13:00,87.555,87.56,87.545,87.55,128599999.0
2009-07-16 00:14:00,87.545,87.57,87.545,87.565,172999995.0
2009-07-16 00:15:00,87.57,87.575,87.57,87.575,52799999.0
2009-07-16 00:16:00,87.575,87.59,87.57,87.59,40800000.0
2009-07-16 00:17:00,87.58,87.59,87.565,87.565,158000001.0
2009-07-16 00:18:00,87.565,87.585,87.565,87.585,229199997.0
2009-07-16 00:19:00,87.58,87.58,87.55,87.565,225399999.0
2009-07-16 00:20:00,87.565,87.57,87.545,87.565,74799999.0
2009-07-16 00:21:00,87.55,87.56,87.54,87.555,10000000.0
2009-07-16 00:22:00,87.565,87.565,87.535,87.545,263599997.0
2009-07-16 00:23:00,87.54,87.545,87.525,87.53,207399997.0
2009-07-16 00:24:00,87.53,87.57,87.53,87.555,81000002.0
2009-07-16 00:25:00,87.545,87.545,87.535,87.535,70799999.0
2009-07-16 00:26:00,87.54,87.545,87.535,87.535,88000000.0
2009-07-16 00:27:00,87.525,87.535,87.515,87.525,301000000.0
2009-07-16 00:28:00,87.525,87.525,87.505,87.505,162000000.0
2009-07-16 00:29:00,87.485,87.49,87.475,87.485,312599998.0
2009-07-16 00:30:00,87.49,87.53,87.485,87.505,388000000.0
2009-07-16 00:31:00,87.515,87.525,87.5,87.5,262799999.0
2009-07-16 00:32:00,87.5,87.5,87.475,87.485,297199999.0
2009-07-16 00:33:00,87.49,87.49,87.46,87.46,652199987.0
2009-07-16 00:34:00,87.46,87.465,87.46,87.465,186800001.0
2009-07-16 00:35:00,87.46,87.475,87.46,87.47,71800000.0
2009-07-16 00:36:00,87.47,87.48,87.46,87.46,324400005.0
2009-07-16 00:37:00,87.465,87.47,87.455,87.46,52800000.0
2009-07-16 00:38:00,87.46,87.48,87.46,87.48,219600005.0
2009-07-16 00:39:00,87.48,87.51,87.46,87.46,137400000.0
2009-07-16 00:40:00,87.46,87.48,87.46,87.47,140400003.0
2009-07-16 00:41:00,87.475,87.48,87.46,87.475,274600001.0
2009-07-16 00:42:00,87.47,87.47,87.435,87.46,149600001.0
2009-07-16 00:43:00,87.46,87.48,87.455,87.48,36800000.0
2009-07-16 00:44:00,87.475,87.485,87.455,87.465,344200009.0
2009-07-16 00:45:00,87.465,87.475,87.455,87.46,68800002.0
2009-07-16 00:46:00,87.465,87.465,87.45,87.45,156800000.0
2009-07-16 00:47:00,87.445,87.45,87.44,87.445,309000001.0
2009-07-16 00:48:00,87.45,87.46,87.44,87.46,234600005.0
2009-07-16 00:49:00,87.46,87.475,87.46,87.47,270200005.0
2009-07-16 00:50:00,87.47,87.485,87.455,87.475,353600002.0
2009-07-16 00:51:00,87.465,87.475,87.465,87.47,93000001.0
2009-07-16 00:52:00,87.465,87.47,87.455,87.46,324800002.0
2009-07-16 00:53:00,87.46,87.475,87.46,87.475,24200000.0
2009-07-16 00:54:00,87.485,87.505,87.475,87.49,387200002.0
2009-07-16 00:55:00,87.495,87.515,87.49,87.5,396600007.0
2009-07-16 00:56:00,87.5,87.545,87.5,87.54,566200001.0
2009-07-16 00:57:00,87.535,87.545,87.52,87.53,424400004.0
2009-07-16 00:58:00,87.54,87.59,87.54,87.58,687000000.0
2009-07-16 00:59:00,87.58,87.6,87.57,87.6,285800001.0
2009-07-16 01:00:00,87.6,87.625,87.595,87.615,490600002.0
2009-07-16 01:01:00,87.62,87.62,87.595,87.615,167000000.0
2009-07-16 01:02:00,87.615,87.63,87.615,87.625,138000000.0
2009-07-16 01:03:00,87.63,87.635,87.625,87.63,307599999.0
2009-07-16 01:04:00,87.63,87.64,87.63,87.64,176000001.0
2009-07-16 01:05:00,87.635,87.655,87.61,87.625,272600000.0
2009-07-16 01:06:00,87.625,87.63,87.565,87.57,641800004.0
2009-07-16 01:07:00,87.565,87.57,87.54,87.555,528000000.0
2009-07-16 01:08:00,87.555,87.555,87.545,87.55,199000001.0
2009-07-16 01:09:00,87.55,87.55,87.525,87.525,604000012.0
2009-07-16 01:10:00,87.525,87.55,87.52,87.55,369000004.0
2009-07-16 01:11:00,87.55,87.55,87.51,87.535,660600008.0
2009-07-16 01:12:00,87.535,87.535,87.505,87.515,414000010.0
2009-07-16 01:13:00,87.525,87.525,87.5,87.505,97600002.0
2009-07-16 01:14:00,87.505,87.505,87.46,87.46,194800005.0
2009-07-16 01:15:00,87.455,87.475,87.455,87.465,381999999.0
2009-07-16 01:16:00,87.48,87.515,87.475,87.515,534800001.0
2009-07-16 01:17:00,87.51,87.56,87.51,87.55,421399998.0
2009-07-16 01:18:00,87.545,87.545,87.535,87.545,163200006.0
2009-07-16 01:19:00,87.545,87.565,87.545,87.55,181600002.0
2009-07-16 01:20:00,87.545,87.55,87.525,87.525,160000003.0
2009-07-16 01:21:00,87.525,87.525,87.5,87.5,396000000.0
2009-07-16 01:22:00,87.495,87.54,87.495,87.54,482599999.0
2009-07-16 01:23:00,87.54,87.54,87.515,87.515,195200004.0
2009-07-16 01:24:00,87.505,87.51,87.485,87.5,736200018.0
2009-07-16 01:25:00,87.5,87.5,87.44,87.44,524800002.0
2009-07-16 01:26:00,87.44,87.47,87.415,87.46,523400004.0
2009-07-16 01:27:00,87.46,87.495,87.46,87.465,375400010.0
2009-07-16 01:28:00,87.465,87.465,87.435,87.435,442600007.0
2009-07-16 01:29:00,87.435,87.435,87.43,87.43,220800004.0
2009-07-16 01:30:00,87.435,87.45,87.43,87.44,181600001.0
2009-07-16 01:31:00,87.44,87.475,87.44,87.44,158400000.0
2009-07-16 01:32:00,87.44,87.505,87.44,87.5,250000003.0
2009-07-16 01:33:00,87.5,87.54,87.5,87.53,435400003.0
2009-07-16 01:34:00,87.525,87.535,87.515,87.525,483200007.0
2009-07-16 01:35:00,87.515,87.515,87.51,87.515,22600000.0
2009-07-16 01:36:00,87.515,87.55,87.515,87.55,65600001.0
2009-07-16 01:37:00,87.535,87.535,87.535,87.535,6400000.0
2009-07-16 01:38:00,87.53,87.55,87.525,87.545,50200000.0
2009-07-16 01:39:00,87.545,87.545,87.53,87.53,74400000.0
2009-07-16 01:40:00,87.535,87.55,87.535,87.545,28800000.0
2009-07-16 01:41:00,87.535,87.545,87.53,87.53,39000000.0
2009-07-16 01:42:00,87.53,87.545,87.53,87.54,64400001.0
2009-07-16 01:43:00,87.535,87.59,87.535,87.58,681200012.0
2009-07-16 01:44:00,87.575,87.65,87.575,87.645,313600005.0
2009-07-16 01:45:00,87.645,87.67,87.63,87.635,394200005.0
2009-07-16 01:46:00,87.635,87.7,87.63,87.69,414200006.0
2009-07-16 01:47:00,87.685,87.685,87.655,87.655,486400015.0
2009-07-16 01:48:00,87.66,87.67,87.645,87.67,313400006.0
2009-07-16 01:49:00,87.68,87.7,87.66,87.685,402800006.0
2009-07-16 01:50:00,87.675,87.695,87.635,87.635,209800002.0
2009-07-16 01:51:00,87.635,87.645,87.605,87.62,503600008.0
2009-07-16 01:52:00,87.63,87.63,87.595,87.6,281400005.0
2009-07-16 01:53:00,87.61,87.635,87.61,87.635,188800001.0
2009-07-16 01:54:00,87.63,87.63,87.625,87.63,12800000.0
2009-07-16 01:55:00,87.605,87.62,87.6,87.62,84400000.0
2009-07-16 01:56:00,87.62,87.635,87.61,87.62,135600000.0
2009-07-16 01:57:00,87.625,87.625,87.61,87.615,36000000.0
2009-07-16 01:58:00,87.62,87.63,87.62,87.63,32400000.0
2009-07-16 01:59:00,87.645,87.705,87.635,87.665,281200000.0
2009-07-16 02:00:00,87.67,87.685,87.63,87.64,358600000.0
2009-07-16 02:01:00,87.64,87.665,87.635,87.645,216400000.0
2009-07-16 02:02:00,87.65,87.655,87.64,87.655,127400000.0
2009-07-16 02:03:00,87.65,87.665,87.64,87.655,237800000.0
2009-07-16 02:04:00,87.655,87.665,87.63,87.64,238000000.0
2009-07-16 02:05:00,87.635,87.66,87.635,87.645,185200000.0
2009-07-16 02:06:00,87.65,87.675,87.645,87.67,300400000.0
2009-07-16 02:07:00,87.67,87.68,87.655,87.675,178600000.0
2009-07-16 02:08:00,87.675,87.69,87.66,87.67,172200000.0
2009-07-16 02:09:00,87.675,87.71,87.665,87.695,136200000.0
2009-07-16 02:10:00,87.7,87.73,87.7,87.72,222400000.0
2009-07-16 02:11:00,87.72,87.735,87.705,87.705,178000000.0
2009-07-16 02:12:00,87.705,87.705,87.675,87.68,383200000.0
2009-07-16 02:13:00,87.68,87.71,87.675,87.705,182800000.0
2009-07-16 02:14:00,87.705,87.71,87.705,87.705,44400000.0
2009-07-16 02:15:00,87.705,87.73,87.7,87.72,163000000.0
2009-07-16 02:16:00,87.715,87.735,87.695,87.735,356600000.0
2009-07-16 02:17:00,87.74,87.76,87.73,87.755,149800000.0
2009-07-16 02:18:00,87.745,87.745,87.705,87.725,227000000.0
2009-07-16 02:19:00,87.73,87.73,87.71,87.715,319200000.0
2009-07-16 02:20:00,87.715,87.72,87.69,87.695,345200000.0
2009-07-16 02:21:00,87.695,87.735,87.69,87.725,353600000.0
2009-07-16 02:22:00,87.735,87.735,87.7,87.7,303400000.0
2009-07-16 02:23:00,87.715,87.715,87.7,87.7,47800000.0
2009-07-16 02:24:00,87.7,87.71,87.695,87.71,79400000.0
2009-07-16 02:25:00,87.7,87.72,87.685,87.69,250600000.0
2009-07-16 02:26:00,87.69,87.69,87.635,87.655,416600000.0
2009-07-16 02:27:00,87.655,87.66,87.645,87.66,228400000.0
2009-07-16 02:28:00,87.655,87.67,87.655,87.655,184000000.0
2009-07-16 02:29:00,87.655,87.665,87.65,87.665,131400000.0
2009-07-16 02:30:00,87.665,87.665,87.635,87.635,265200000.0
2009-07-16 02:31:00,87.635,87.645,87.6,87.625,304000000.0
2009-07-16 02:32:00,87.63,87.63,87.61,87.625,303400000.0
2009-07-16 02:33:00,87.63,87.64,87.63,87.63,71200000.0
2009-07-16 02:34:00,87.645,87.655,87.62,87.63,311600000.0
2009-07-16 02:35:00,87.625,87.63,87.605,87.615,295400000.0
2009-07-16 02:36:00,87.615,87.655,87.615,87.65,282800000.0
2009-07-16 02:37:00,87.65,87.65,87.62,87.62,78800000.0
2009-07-16 02:38:00,87.615,87.625,87.6,87.605,144200000.0
2009-07-16 02:39:00,87.605,87.62,87.595,87.61,374200000.0
2009-07-16 02:40:00,87.605,87.655,87.565,87.655,442800000.0
2009-07-16 02:41:00,87.655,87.655,87.625,87.63,296400000.0
2009-07-16 02:42:00,87.64,87.67,87.63,87.635,454400000.0
2009-07-16 02:43:00,87.63,87.665,87.63,87.665,268200000.0
2009-07-16 02:44:00,87.665,87.665,87.61,87.625,567200000.0
2009-07-16 02:45:00,87.615,87.62,87.6,87.61,263800000.0
2009-07-16 02:46:00,87.605,87.63,87.59,87.595,499200000.0
2009-07-16 02:47:00,87.595,87.61,87.585,87.605,222600000.0
2009-07-16 02:48:00,87.605,87.61,87.58,87.59,378600000.0
2009-07-16 02:49:00,87.59,87.595,87.575,87.575,116400000.0
2009-07-16 02:50:00,87.57,87.575,87.535,87.535,365400000.0
2009-07-16 02:51:00,87.54,87.575,87.535,87.57,202200000.0
2009-07-16 02:52:00,87.575,87.58,87.55,87.55,382000000.0
2009-07-16 02:53:00,87.55,87.565,87.545,87.565,307400000.0
2009-07-16 02:54:00,87.565,87.585,87.55,87.575,344600000.0
2009-07-16 02:55:00,87.575,87.605,87.57,87.585,575000000.0
2009-07-16 02:56:00,87.585,87.605,87.575,87.6,221000000.0
2009-07-16 02:57:00,87.6,87.61,87.59,87.595,206200000.0
2009-07-16 02:58:00,87.595,87.615,87.58,87.59,373399999.0
2009-07-16 02:59:00,87.59,87.605,87.59,87.595,221400002.0
2009-07-16 03:00:00,87.595,87.595,87.57,87.575,122000000.0
2009-07-16 03:01:00,87.57,87.58,87.555,87.56,183200000.0
2009-07-16 03:02:00,87.56,87.56,87.54,87.54,182000000.0
2009-07-16 03:03:00,87.54,87.55,87.535,87.535,280800000.0
2009-07-16 03:04:00,87.535,87.545,87.515,87.525,422800000.0
2009-07-16 03:05:00,87.52,87.545,87.51,87.535,573800000.0
2009-07-16 03:06:00,87.54,87.565,87.535,87.545,274800000.0
2009-07-16 03:07:00,87.55,87.58,87.545,87.58,239600000.0
2009-07-16 03:08:00,87.595,87.605,87.545,87.55,278400000.0
2009-07-16 03:09:00,87.55,87.55,87.53,87.545,150400000.0
2009-07-16 03:10:00,87.545,87.57,87.54,87.55,200400000.0
2009-07-16 03:11:00,87.555,87.565,87.55,87.565,199800000.0
2009-07-16 03:12:00,87.575,87.58,87.555,87.565,260000000.0
2009-07-16 03:13:00,87.555,87.57,87.53,87.535,352400001.0
2009-07-16 03:14:00,87.535,87.55,87.535,87.545,65200000.0
2009-07-16 03:15:00,87.545,87.555,87.54,87.555,349400000.0
2009-07-16 03:16:00,87.555,87.565,87.54,87.545,168000000.0
2009-07-16 03:17:00,87.545,87.545,87.525,87.53,259400000.0
2009-07-16 03:18:00,87.535,87.54,87.53,87.53,105600000.0
2009-07-16 03:19:00,87.53,87.535,87.525,87.525,186800000.0
2009-07-16 03:20:00,87.525,87.525,87.505,87.515,204800000.0
2009-07-16 03:21:00,87.51,87.51,87.495,87.495,164000000.0
2009-07-16 03:22:00,87.49,87.51,87.49,87.495,381800000.0
2009-07-16 03:23:00,87.505,87.52,87.5,87.52,244000000.0
2009-07-16 03:24:00,87.52,87.53,87.505,87.52,273600000.0
2009-07-16 03:25:00,87.53,87.53,87.485,87.5,399000000.0
2009-07-16 03:26:00,87.5,87.54,87.5,87.52,274000000.0
2009-07-16 03:27:00,87.52,87.52,87.495,87.505,206200000.0
2009-07-16 03:28:00,87.5,87.53,87.5,87.53,142000000.0
2009-07-16 03:29:00,87.53,87.55,87.515,87.53,291800000.0
2009-07-16 03:30:00,87.525,87.575,87.525,87.555,310000000.0
2009-07-16 03:31:00,87.55,87.555,87.53,87.545,298800000.0
2009-07-16 03:32:00,87.545,87.555,87.53,87.545,176000000.0
2009-07-16 03:33:00,87.545,87.55,87.545,87.55,55600000.0
2009-07-16 03:34:00,87.55,87.555,87.535,87.55,339400000.0
2009-07-16 03:35:00,87.54,87.56,87.52,87.525,426600000.0
2009-07-16 03:36:00,87.525,87.53,87.505,87.52,239600000.0
2009-07-16 03:37:00,87.52,87.52,87.45,87.46,341200000.0
2009-07-16 03:38:00,87.46,87.48,87.45,87.48,621800000.0
2009-07-16 03:39:00,87.485,87.49,87.46,87.475,552600000.0
2009-07-16 03:40:00,87.47,87.475,87.425,87.43,507000000.0
2009-07-16 03:41:00,87.435,87.455,87.405,87.415,326600000.0
2009-07-16 03:42:00,87.415,87.435,87.395,87.43,284200000.0
2009-07-16 03:43:00,87.42,87.455,87.42,87.445,215400000.0
2009-07-16 03:44:00,87.44,87.455,87.435,87.455,178400000.0
2009-07-16 03:45:00,87.45,87.455,87.43,87.43,331000000.0
2009-07-16 03:46:00,87.43,87.455,87.43,87.44,100400000.0
2009-07-16 03:47:00,87.44,87.445,87.415,87.415,185000000.0
2009-07-16 03:48:00,87.41,87.46,87.41,87.45,119200000.0
2009-07-16 03:49:00,87.45,87.465,87.445,87.46,254000000.0
2009-07-16 03:50:00,87.46,87.46,87.44,87.45,301400004.0
2009-07-16 03:51:00,87.44,87.46,87.435,87.45,324400002.0
2009-07-16 03:52:00,87.455,87.465,87.455,87.46,171400003.0
2009-07-16 03:53:00,87.465,87.475,87.445,87.455,263400001.0
2009-07-16 03:54:00,87.455,87.495,87.455,87.49,243800005.0
2009-07-16 03:55:00,87.495,87.52,87.495,87.515,105200000.0
2009-07-16 03:56:00,87.515,87.53,87.515,87.52,316600003.0
2009-07-16 03:57:00,87.515,87.515,87.51,87.51,77000000.0
2009-07-16 03:58:00,87.515,87.515,87.475,87.495,435500007.0
2009-07-16 03:59:00,87.495,87.52,87.495,87.515,279799999.0
2009-07-16 04:00:00,87.515,87.52,87.435,87.47,613400005.0
2009-07-16 04:01:00,87.465,87.505,87.465,87.495,519600004.0
2009-07-16 04:02:00,87.5,87.515,87.48,87.485,255400002.0
2009-07-16 04:03:00,87.495,87.495,87.475,87.475,196800001.0
2009-07-16 04:04:00,87.475,87.48,87.46,87.46,408000009.0
2009-07-16 04:05:00,87.455,87.46,87.435,87.455,522600004.0
2009-07-16 04:06:00,87.455,87.455,87.43,87.43,211200008.0
2009-07-16 04:07:00,87.42,87.425,87.36,87.365,563400006.0
2009-07-16 04:08:00,87.385,87.395,87.37,87.375,911800009.0
2009-07-16 04:09:00,87.38,87.385,87.365,87.375,553000002.0
2009-07-16 04:10:00,87.37,87.4,87.36,87.365,614000014.0
2009-07-16 04:11:00,87.365,87.41,87.355,87.37,459400003.0
2009-07-16 04:12:00,87.37,87.37,87.34,87.345,551800004.0
2009-07-16 04:13:00,87.345,87.37,87.345,87.355,772800003.0
2009-07-16 04:14:00,87.355,87.37,87.355,87.365,227400002.0
2009-07-16 04:15:00,87.365,87.385,87.35,87.385,822000004.0
2009-07-16 04:16:00,87.38,87.405,87.38,87.395,700400008.0
2009-07-16 04:17:00,87.4,87.405,87.395,87.395,181800002.0
2009-07-16 04:18:00,87.395,87.395,87.355,87.365,541800003.0
2009-07-16 04:19:00,87.365,87.38,87.355,87.355,516999999.0
2009-07-16 04:20:00,87.355,87.36,87.335,87.335,438200003.0
2009-07-16 04:21:00,87.335,87.345,87.315,87.32,627200008.0
2009-07-16 04:22:00,87.325,87.325,87.3,87.325,794000004.0
2009-07-16 04:23:00,87.325,87.33,87.295,87.295,921400010.0
2009-07-16 04:24:00,87.3,87.31,87.285,87.305,549600007.0
2009-07-16 04:25:00,87.31,87.34,87.295,87.32,958000013.0
2009-07-16 04:26:00,87.315,87.33,87.31,87.33,665599999.0
2009-07-16 04:27:00,87.32,87.33,87.315,87.325,266999999.0
2009-07-16 04:28:00,87.315,87.315,87.305,87.305,379600012.0
2009-07-16 04:29:00,87.305,87.305,87.275,87.275,478200010.0
2009-07-16 04:30:00,87.285,87.285,87.255,87.255,166600001.0
2009-07-16 04:31:00,87.255,87.275,87.235,87.26,1000200012.0
2009-07-16 04:32:00,87.265,87.29,87.265,87.28,879000019.0
2009-07-16 04:33:00,87.28,87.28,87.255,87.255,579800005.0
2009-07-16 04:34:00,87.25,87.265,87.24,87.255,688799999.0
2009-07-16 04:35:00,87.26,87.29,87.245,87.29,657400004.0
2009-07-16 04:36:00,87.28,87.305,87.28,87.305,498199997.0
2009-07-16 04:37:00,87.33,87.34,87.32,87.32,684400008.0
2009-07-16 04:38:00,87.32,87.32,87.285,87.295,899999998.0
2009-07-16 04:39:00,87.295,87.315,87.28,87.305,748600002.0
2009-07-16 04:40:00,87.31,87.315,87.295,87.315,570800005.0
2009-07-16 04:41:00,87.31,87.325,87.305,87.305,407799999.0
2009-07-16 04:42:00,87.31,87.325,87.305,87.315,453200003.0
2009-07-16 04:43:00,87.31,87.315,87.295,87.3,539800006.0
2009-07-16 04:44:00,87.315,87.32,87.3,87.305,504200005.0
2009-07-16 04:45:00,87.31,87.325,87.305,87.325,304200000.0
2009-07-16 04:46:00,87.325,87.33,87.31,87.31,519200005.0
2009-07-16 04:47:00,87.31,87.34,87.3,87.335,607200011.0
2009-07-16 04:48:00,87.335,87.335,87.315,87.32,396200000.0
2009-07-16 04:49:00,87.325,87.33,87.32,87.33,345600000.0
2009-07-16 04:50:00,87.33,87.335,87.325,87.325,621800012.0
2009-07-16 04:51:00,87.325,87.35,87.32,87.35,367000004.0
2009-07-16 04:52:00,87.355,87.355,87.335,87.34,670600007.0
2009-07-16 04:53:00,87.34,87.355,87.34,87.345,265599998.0
2009-07-16 04:54:00,87.35,87.365,87.345,87.355,264000000.0
2009-07-16 04:55:00,87.355,87.39,87.355,87.39,609599990.0
2009-07-16 04:56:00,87.38,87.385,87.355,87.355,296800004.0
2009-07-16 04:57:00,87.355,87.37,87.355,87.355,703000011.0
2009-07-16 04:58:00,87.355,87.36,87.335,87.355,612399999.0
2009-07-16 04:59:00,87.36,87.39,87.345,87.36,911000003.0
2009-07-16 05:00:00,87.365,87.395,87.36,87.38,675399998.0
2009-07-16 05:01:00,87.39,87.42,87.385,87.415,411200000.0
2009-07-16 05:02:00,87.425,87.455,87.425,87.445,211400004.0
2009-07-16 05:03:00,87.445,87.455,87.415,87.415,275800002.0
2009-07-16 05:04:00,87.415,87.44,87.415,87.44,374999997.0
2009-07-16 05:05:00,87.445,87.445,87.42,87.42,183000000.0
2009-07-16 05:06:00,87.415,87.435,87.405,87.42,352000000.0
2009-07-16 05:07:00,87.425,87.435,87.42,87.435,350199998.0
2009-07-16 05:08:00,87.435,87.435,87.42,87.43,245000000.0
2009-07-16 05:09:00,87.425,87.47,87.425,87.47,309600002.0
2009-07-16 05:10:00,87.465,87.485,87.455,87.46,682199998.0
2009-07-16 05:11:00,87.46,87.46,87.425,87.43,572599998.0
2009-07-16 05:12:00,87.43,87.435,87.425,87.425,523399999.0
2009-07-16 05:13:00,87.425,87.425,87.41,87.415,681200000.0
2009-07-16 05:14:00,87.415,87.42,87.415,87.415,202600000.0
2009-07-16 05:15:00,87.415,87.415,87.345,87.355,521599999.0
2009-07-16 05:16:00,87.345,87.35,87.33,87.33,247399999.0
2009-07-16 05:17:00,87.33,87.355,87.29,87.29,471199999.0
2009-07-16 05:18:00,87.29,87.315,87.26,87.285,1472400005.0
2009-07-16 05:19:00,87.285,87.285,87.245,87.255,999800004.0
2009-07-16 05:20:00,87.255,87.295,87.255,87.285,588399994.0
2009-07-16 05:21:00,87.285,87.29,87.26,87.285,793400003.0
2009-07-16 05:22:00,87.285,87.285,87.275,87.285,299800010.0
2009-07-16 05:23:00,87.285,87.29,87.27,87.28,350400002.0
2009-07-16 05:24:00,87.285,87.335,87.285,87.335,543400001.0
2009-07-16 05:25:00,87.335,87.335,87.3,87.305,650000000.0
2009-07-16 05:26:00,87.31,87.33,87.305,87.325,817000003.0
2009-07-16 05:27:00,87.325,87.34,87.315,87.32,387799999.0
2009-07-16 05:28:00,87.32,87.335,87.31,87.31,343600000.0
2009-07-16 05:29:00,87.31,87.315,87.3,87.3,443000000.0
2009-07-16 05:30:00,87.3,87.3,87.255,87.255,767599999.0
2009-07-16 05:31:00,87.255,87.275,87.25,87.265,456800000.0
2009-07-16 05:32:00,87.27,87.295,87.27,87.29,625000000.0
2009-07-16 05:33:00,87.295,87.3,87.285,87.3,474199998.0
2009-07-16 05:34:00,87.3,87.305,87.29,87.295,468799999.0
2009-07-16 05:35:00,87.3,87.3,87.28,87.28,266000000.0
2009-07-16 05:36:00,87.28,87.29,87.28,87.285,906400003.0
2009-07-16 05:37:00,87.285,87.295,87.285,87.295,291200001.0
2009-07-16 05:38:00,87.295,87.31,87.295,87.3,617000000.0
2009-07-16 05:39:00,87.3,87.305,87.285,87.285,347399997.0
2009-07-16 05:40:00,87.29,87.31,87.29,87.3,437200000.0
2009-07-16 05:41:00,87.3,87.31,87.295,87.31,415400001.0
2009-07-16 05:42:00,87.305,87.325,87.3,87.32,725200001.0
2009-07-16 05:43:00,87.32,87.325,87.315,87.325,246200001.0
2009-07-16 05:44:00,87.32,87.345,87.32,87.345,142200000.0
2009-07-16 05:45:00,87.34,87.38,87.34,87.375,1131400000.0
2009-07-16 05:46:00,87.375,87.38,87.345,87.345,911600006.0
2009-07-16 05:47:00,87.345,87.365,87.345,87.365,378800002.0
2009-07-16 05:48:00,87.365,87.365,87.335,87.355,885400010.0
2009-07-16 05:49:00,87.35,87.35,87.335,87.335,660800008.0
2009-07-16 05:50:00,87.33,87.34,87.3,87.31,715800015.0
2009-07-16 05:51:00,87.31,87.31,87.285,87.295,476800008.0
2009-07-16 05:52:00,87.29,87.29,87.285,87.285,246000000.0
2009-07-16 05:53:00,87.275,87.28,87.27,87.27,251000000.0
2009-07-16 05:54:00,87.27,87.275,87.265,87.27,301000000.0
2009-07-16 05:55:00,87.27,87.27,87.265,87.265,249800006.0
2009-07-16 05:56:00,87.265,87.3,87.265,87.3,186400000.0
2009-07-16 05:57:00,87.3,87.325,87.295,87.31,263200002.0
2009-07-16 05:58:00,87.315,87.32,87.31,87.315,138999999.0
2009-07-16 05:59:00,87.31,87.32,87.3,87.3,171400000.0
2009-07-16 06:00:00,87.295,87.3,87.265,87.285,820600000.0
2009-07-16 06:01:00,87.285,87.3,87.285,87.285,483200000.0
2009-07-16 06:02:00,87.28,87.295,87.255,87.265,598600003.0
2009-07-16 06:03:00,87.255,87.265,87.235,87.24,1041000003.0
2009-07-16 06:04:00,87.24,87.24,87.22,87.225,919200006.0
2009-07-16 06:05:00,87.22,87.26,87.195,87.255,995400005.0
2009-07-16 06:06:00,87.255,87.255,87.235,87.24,401200000.0
2009-07-16 06:07:00,87.25,87.255,87.235,87.24,448600003.0
2009-07-16 06:08:00,87.245,87.255,87.22,87.22,431200000.0
2009-07-16 06:09:00,87.21,87.215,87.19,87.19,695000001.0
2009-07-16 06:10:00,87.19,87.19,87.175,87.175,778600003.0
2009-07-16 06:11:00,87.18,87.185,87.155,87.16,738400007.0
2009-07-16 06:12:00,87.16,87.225,87.16,87.175,1182000005.0
2009-07-16 06:13:00,87.175,87.18,87.15,87.16,548400002.0
2009-07-16 06:14:00,87.165,87.175,87.16,87.17,556599996.0
2009-07-16 06:15:00,87.175,87.21,87.165,87.205,588400007.0
2009-07-16 06:16:00,87.21,87.23,87.195,87.22,408400000.0
2009-07-16 06:17:00,87.22,87.245,87.22,87.24,660800011.0
2009-07-16 06:18:00,87.24,87.29,87.235,87.28,706800004.0
2009-07-16 06:19:00,87.28,87.295,87.23,87.245,724800001.0
2009-07-16 06:20:00,87.235,87.26,87.215,87.255,658000000.0
2009-07-16 06:21:00,87.255,87.275,87.255,87.275,483000000.0
2009-07-16 06:22:00,87.27,87.275,87.22,87.225,643800003.0
2009-07-16 06:23:00,87.225,87.245,87.215,87.235,425199997.0
2009-07-16 06:24:00,87.24,87.245,87.225,87.235,494800003.0
2009-07-16 06:25:00,87.24,87.24,87.17,87.175,908800003.0
2009-07-16 06:26:00,87.175,87.195,87.17,87.19,441600006.0
2009-07-16 06:27:00,87.195,87.2,87.175,87.175,740600003.0
2009-07-16 06:28:00,87.18,87.2,87.155,87.195,1148599999.0
2009-07-16 06:29:00,87.195,87.205,87.19,87.195,552000000.0
2009-07-16 06:30:00,87.195,87.215,87.195,87.21,525400002.0
2009-07-16 06:31:00,87.21,87.21,87.195,87.205,536200001.0
2009-07-16 06:32:00,87.205,87.215,87.205,87.21,234600003.0
2009-07-16 06:33:00,87.215,87.22,87.2,87.2,452000007.0
2009-07-16 06:34:00,87.205,87.21,87.165,87.175,540000000.0
2009-07-16 06:35:00,87.175,87.195,87.15,87.195,1088000008.0
2009-07-16 06:36:00,87.195,87.195,87.155,87.16,548600003.0
2009-07-16 06:37:00,87.155,87.16,87.13,87.155,781199996.0
2009-07-16 06:38:00,87.155,87.165,87.14,87.165,728200001.0
2009-07-16 06:39:00,87.165,87.17,87.14,87.14,425000000.0
2009-07-16 06:40:00,87.14,87.15,87.135,87.14,531800002.0
2009-07-16 06:41:00,87.135,87.155,87.125,87.145,745600006.0
2009-07-16 06:42:00,87.145,87.165,87.145,87.16,689200006.0
2009-07-16 06:43:00,87.16,87.17,87.135,87.135,790200004.0
2009-07-16 06:44:00,87.14,87.14,87.13,87.14,593800005.0
2009-07-16 06:45:00,87.14,87.14,87.13,87.13,591600001.0
2009-07-16 06:46:00,87.13,87.14,87.125,87.13,433600000.0
2009-07-16 06:47:00,87.125,87.135,87.105,87.115,383199998.0
2009-07-16 06:48:00,87.11,87.115,87.1,87.11,657800002.0
2009-07-16 06:49:00,87.105,87.115,87.1,87.11,620000000.0
2009-07-16 06:50:00,87.105,87.12,87.105,87.11,623000000.0
2009-07-16 06:51:00,87.11,87.12,87.105,87.11,464600003.0
2009-07-16 06:52:00,87.12,87.14,87.11,87.135,807800000.0
2009-07-16 06:53:00,87.125,87.16,87.115,87.13,1038400003.0
2009-07-16 06:54:00,87.135,87.145,87.135,87.14,403000000.0
2009-07-16 06:55:00,87.145,87.16,87.135,87.14,770000003.0
2009-07-16 06:56:00,87.15,87.15,87.135,87.135,256600002.0
2009-07-16 06:57:00,87.14,87.155,87.135,87.145,565200002.0
2009-07-16 06:58:00,87.15,87.155,87.13,87.14,617400000.0
2009-07-16 06:59:00,87.13,87.13,87.1,87.12,599400002.0
2009-07-16 07:00:00,87.115,87.115,87.095,87.095,637000008.0
2009-07-16 07:01:00,87.1,87.11,87.08,87.09,917400013.0
2009-07-16 07:02:00,87.09,87.105,87.075,87.075,771000011.0
2009-07-16 07:03:00,87.08,87.09,87.07,87.09,789600003.0
2009-07-16 07:04:00,87.085,87.09,87.085,87.09,526600002.0
2009-07-16 07:05:00,87.095,87.1,87.065,87.075,541200005.0
2009-07-16 07:06:00,87.07,87.075,87.045,87.065,768000010.0
2009-07-16 07:07:00,87.06,87.065,87.045,87.05,936000014.0
2009-07-16 07:08:00,87.055,87.065,87.05,87.065,886400006.0
2009-07-16 07:09:00,87.065,87.09,87.055,87.085,695200005.0
2009-07-16 07:10:00,87.085,87.095,87.07,87.09,715000003.0
2009-07-16 07:11:00,87.085,87.11,87.085,87.105,1179000010.0
2009-07-16 07:12:00,87.105,87.135,87.095,87.125,1036000015.0
2009-07-16 07:13:00,87.12,87.135,87.12,87.13,274200002.0
2009-07-16 07:14:00,87.135,87.15,87.13,87.15,577400014.0
2009-07-16 07:15:00,87.15,87.15,87.065,87.065,1008200012.0
2009-07-16 07:16:00,87.065,87.075,87.065,87.075,883200013.0
2009-07-16 07:17:00,87.07,87.09,87.065,87.085,601600019.0
2009-07-16 07:18:00,87.09,87.09,87.07,87.085,547400001.0
2009-07-16 07:19:00,87.085,87.085,87.075,87.08,384000002.0
2009-07-16 07:20:00,87.08,87.095,87.07,87.07,713000008.0
2009-07-16 07:21:00,87.075,87.08,87.04,87.055,968600007.0
2009-07-16 07:22:00,87.06,87.08,87.055,87.08,716200003.0
2009-07-16 07:23:00,87.08,87.085,87.045,87.065,1071400011.0
2009-07-16 07:24:00,87.065,87.09,87.065,87.08,304800002.0
2009-07-16 07:25:00,87.08,87.115,87.065,87.115,815600010.0
2009-07-16 07:26:00,87.115,87.165,87.115,87.165,463800008.0
2009-07-16 07:27:00,87.17,87.175,87.115,87.125,830400000.0
2009-07-16 07:28:00,87.12,87.15,87.12,87.135,433599996.0
2009-07-16 07:29:00,87.135,87.145,87.12,87.135,302599999.0
2009-07-16 07:30:00,87.135,87.17,87.13,87.165,567200005.0
2009-07-16 07:31:00,87.165,87.185,87.165,87.17,476400001.0
2009-07-16 07:32:00,87.175,87.195,87.165,87.17,450200003.0
2009-07-16 07:33:00,87.165,87.18,87.14,87.175,770200010.0
2009-07-16 07:34:00,87.17,87.185,87.17,87.18,370000004.0
2009-07-16 07:35:00,87.18,87.195,87.175,87.185,382600001.0
2009-07-16 07:36:00,87.18,87.2,87.165,87.19,349599999.0
2009-07-16 07:37:00,87.185,87.2,87.18,87.18,947600006.0
2009-07-16 07:38:00,87.185,87.195,87.18,87.185,765200001.0
2009-07-16 07:39:00,87.185,87.19,87.175,87.175,412400004.0
2009-07-16 07:40:00,87.175,87.185,87.14,87.165,396400000.0
2009-07-16 07:41:00,87.165,87.165,87.145,87.155,80000000.0
2009-07-16 07:42:00,87.16,87.175,87.15,87.17,271799996.0
2009-07-16 07:43:00,87.175,87.19,87.165,87.19,197800000.0
2009-07-16 07:44:00,87.195,87.215,87.19,87.195,284800004.0
2009-07-16 07:45:00,87.195,87.195,87.175,87.18,455200003.0
2009-07-16 07:46:00,87.175,87.18,87.15,87.15,755600003.0
2009-07-16 07:47:00,87.145,87.155,87.125,87.13,935400017.0
2009-07-16 07:48:00,87.13,87.155,87.13,87.145,369800004.0
2009-07-16 07:49:00,87.14,87.165,87.14,87.16,804799987.0
2009-07-16 07:50:00,87.165,87.17,87.155,87.17,760399987.0
2009-07-16 07:51:00,87.17,87.175,87.165,87.165,359600001.0
2009-07-16 07:52:00,87.17,87.175,87.16,87.16,717800009.0
2009-07-16 07:53:00,87.155,87.16,87.15,87.15,439400012.0
2009-07-16 07:54:00,87.15,87.15,87.12,87.135,504600010.0
2009-07-16 07:55:00,87.13,87.14,87.125,87.125,500000011.0
2009-07-16 07:56:00,87.125,87.135,87.115,87.135,335600002.0
2009-07-16 07:57:00,87.14,87.14,87.115,87.125,564600000.0
2009-07-16 07:58:00,87.125,87.135,87.125,87.13,244000008.0
2009-07-16 07:59:00,87.13,87.135,87.125,87.13,130400004.0
2009-07-16 08:00:00,87.13,87.14,87.125,87.135,552600005.0
2009-07-16 08:01:00,87.13,87.14,87.125,87.13,486800003.0
2009-07-16 08:02:00,87.125,87.165,87.125,87.16,514000012.0
2009-07-16 08:03:00,87.16,87.18,87.155,87.165,740200010.0
2009-07-16 08:04:00,87.165,87.19,87.155,87.17,562300009.0
2009-07-16 08:05:00,87.17,87.185,87.165,87.185,650600007.0
2009-07-16 08:06:00,87.18,87.205,87.18,87.195,783200013.0
2009-07-16 08:07:00,87.195,87.225,87.19,87.215,916800021.0
2009-07-16 08:08:00,87.215,87.235,87.195,87.22,479600004.0
2009-07-16 08:09:00,87.215,87.225,87.195,87.205,673800014.0
2009-07-16 08:10:00,87.215,87.22,87.185,87.19,973400012.0
2009-07-16 08:11:00,87.195,87.205,87.165,87.18,734800001.0
2009-07-16 08:12:00,87.175,87.195,87.15,87.15,697200007.0
2009-07-16 08:13:00,87.155,87.24,87.155,87.235,655400006.0
2009-07-16 08:14:00,87.24,87.29,87.235,87.265,1409600017.0
2009-07-16 08:15:00,87.275,87.28,87.25,87.25,913000002.0
2009-07-16 08:16:00,87.25,87.26,87.21,87.21,1082200016.0
2009-07-16 08:17:00,87.215,87.24,87.21,87.21,874200014.0
2009-07-16 08:18:00,87.22,87.22,87.205,87.215,825800011.0
2009-07-16 08:19:00,87.215,87.215,87.2,87.205,312200000.0
2009-07-16 08:20:00,87.21,87.24,87.21,87.225,308000003.0
2009-07-16 08:21:00,87.225,87.225,87.19,87.19,566800005.0
2009-07-16 08:22:00,87.195,87.215,87.185,87.195,1203800021.0
2009-07-16 08:23:00,87.185,87.185,87.15,87.16,683000003.0
2009-07-16 08:24:00,87.16,87.165,87.15,87.155,271999999.0
2009-07-16 08:25:00,87.155,87.18,87.155,87.175,482400007.0
2009-07-16 08:26:00,87.175,87.18,87.14,87.15,930200010.0
2009-07-16 08:27:00,87.155,87.18,87.15,87.18,1042000014.0
2009-07-16 08:28:00,87.185,87.23,87.18,87.225,763400006.0
2009-07-16 08:29:00,87.225,87.245,87.215,87.245,909200009.0
2009-07-16 08:30:00,87.245,87.26,87.225,87.24,810600006.0
2009-07-16 08:31:00,87.24,87.24,87.21,87.235,322200002.0
2009-07-16 08:32:00,87.23,87.235,87.2,87.2,424200006.0
2009-07-16 08:33:00,87.2,87.2,87.15,87.15,826000008.0
2009-07-16 08:34:00,87.15,87.21,87.15,87.195,1105800005.0
2009-07-16 08:35:00,87.2,87.22,87.185,87.21,1119800005.0
2009-07-16 08:36:00,87.21,87.22,87.205,87.21,414600000.0
2009-07-16 08:37:00,87.21,87.22,87.2,87.205,233600002.0
2009-07-16 08:38:00,87.205,87.24,87.205,87.225,837000005.0
2009-07-16 08:39:00,87.225,87.285,87.22,87.27,1250400027.0
2009-07-16 08:40:00,87.27,87.33,87.265,87.33,840800010.0
2009-07-16 08:41:00,87.33,87.34,87.31,87.31,555600005.0
2009-07-16 08:42:00,87.31,87.31,87.275,87.285,966200008.0
2009-07-16 08:43:00,87.29,87.3,87.285,87.285,377200001.0
2009-07-16 08:44:00,87.285,87.325,87.285,87.325,835200006.0
2009-07-16 08:45:00,87.325,87.325,87.21,87.21,1304600018.0
2009-07-16 08:46:00,87.21,87.23,87.21,87.215,884400008.0
2009-07-16 08:47:00,87.215,87.225,87.19,87.21,716400003.0
2009-07-16 08:48:00,87.205,87.205,87.155,87.165,1249000020.0
2009-07-16 08:49:00,87.17,87.175,87.145,87.145,908199998.0
2009-07-16 08:50:00,87.145,87.155,87.115,87.115,881400012.0
2009-07-16 08:51:00,87.115,87.115,87.08,87.105,844200008.0
2009-07-16 08:52:00,87.105,87.12,87.09,87.095,973600017.0
2009-07-16 08:53:00,87.095,87.095,87.005,87.03,1034400005.0
2009-07-16 08:54:00,87.03,87.075,87.02,87.055,1095399998.0
2009-07-16 08:55:00,87.065,87.115,87.065,87.085,1091000010.0
2009-07-16 08:56:00,87.085,87.16,87.085,87.145,940400010.0
2009-07-16 08:57:00,87.13,87.13,87.095,87.13,582200011.0
2009-07-16 08:58:00,87.12,87.135,87.085,87.085,784400002.0
2009-07-16 08:59:00,87.09,87.115,87.065,87.065,809900005.0
2009-07-16 09:00:00,87.065,87.07,87.0,87.005,958999994.0
2009-07-16 09:01:00,87.0,87.02,86.97,87.0,998399989.0
2009-07-16 09:02:00,87.005,87.06,86.985,87.03,983999988.0
2009-07-16 09:03:00,87.025,87.025,86.975,86.98,1293599979.0
2009-07-16 09:04:00,86.98,87.005,86.975,87.005,701599998.0
2009-07-16 09:05:00,87.005,87.015,86.975,86.975,1224399997.0
2009-07-16 09:06:00,86.975,87.055,86.975,87.055,344400002.0
2009-07-16 09:07:00,87.06,87.07,87.02,87.02,418399991.0
2009-07-16 09:08:00,87.02,87.025,86.98,86.995,690199997.0
2009-07-16 09:09:00,86.995,87.05,86.99,87.015,1032399999.0
2009-07-16 09:10:00,87.015,87.015,86.96,86.99,1084999992.0
2009-07-16 09:11:00,86.995,87.005,86.955,86.965,428800002.0
2009-07-16 09:12:00,86.965,87.035,86.95,86.965,919799998.0
2009-07-16 09:13:00,86.965,86.98,86.92,86.935,800799997.0
2009-07-16 09:14:00,86.935,86.995,86.935,86.965,904399996.0
2009-07-16 09:15:00,86.965,87.03,86.96,87.02,882999996.0
2009-07-16 09:16:00,87.02,87.09,87.02,87.08,1005399991.0
2009-07-16 09:17:00,87.075,87.095,87.065,87.07,1144599982.0
2009-07-16 09:18:00,87.07,87.07,87.045,87.05,1318800003.0
2009-07-16 09:19:00,87.05,87.055,87.015,87.04,869999988.0
2009-07-16 09:20:00,87.045,87.065,87.03,87.05,957200003.0
2009-07-16 09:21:00,87.045,87.065,87.035,87.06,1023399988.0
2009-07-16 09:22:00,87.06,87.14,87.06,87.125,1425599980.0
2009-07-16 09:23:00,87.125,87.2,87.115,87.155,671599998.0
2009-07-16 09:24:00,87.165,87.165,87.12,87.145,288600000.0
2009-07-16 09:25:00,87.145,87.185,87.145,87.16,372600000.0
2009-07-16 09:26:00,87.165,87.21,87.155,87.17,927999990.0
2009-07-16 09:27:00,87.175,87.215,87.17,87.195,693999999.0
2009-07-16 09:28:00,87.195,87.23,87.195,87.21,748999997.0
2009-07-16 09:29:00,87.2,87.225,87.185,87.195,929599991.0
2009-07-16 09:30:00,87.195,87.2,87.15,87.16,671399999.0
2009-07-16 09:31:00,87.155,87.16,87.135,87.15,627799992.0
2009-07-16 09:32:00,87.15,87.175,87.14,87.175,809999994.0
2009-07-16 09:33:00,87.175,87.19,87.16,87.175,778999990.0
2009-07-16 09:34:00,87.18,87.185,87.17,87.17,886599988.0
2009-07-16 09:35:00,87.175,87.18,87.15,87.175,1158799983.0
2009-07-16 09:36:00,87.175,87.18,87.15,87.165,662199999.0
2009-07-16 09:37:00,87.17,87.185,87.16,87.18,680799987.0
2009-07-16 09:38:00,87.18,87.23,87.18,87.215,692799997.0
2009-07-16 09:39:00,87.215,87.24,87.21,87.225,836599990.0
2009-07-16 09:40:00,87.225,87.23,87.2,87.225,649199996.0
2009-07-16 09:41:00,87.22,87.23,87.195,87.215,1269599973.0
2009-07-16 09:42:00,87.215,87.22,87.185,87.19,670399992.0
2009-07-16 09:43:00,87.19,87.21,87.17,87.17,996399998.0
2009-07-16 09:44:00,87.17,87.185,87.155,87.155,867399994.0
2009-07-16 09:45:00,87.155,87.155,87.11,87.11,847999995.0
2009-07-16 09:46:00,87.11,87.145,87.11,87.145,563199998.0
2009-07-16 09:47:00,87.15,87.2,87.15,87.185,707599999.0
2009-07-16 09:48:00,87.185,87.185,87.155,87.17,617199993.0
2009-07-16 09:49:00,87.17,87.185,87.16,87.16,452399992.0
2009-07-16 09:50:00,87.17,87.17,87.14,87.14,519799990.0
2009-07-16 09:51:00,87.14,87.14,87.11,87.13,474599999.0
2009-07-16 09:52:00,87.135,87.145,87.12,87.135,885799991.0
2009-07-16 09:53:00,87.135,87.16,87.135,87.155,725599999.0
2009-07-16 09:54:00,87.155,87.155,87.12,87.135,711599988.0
2009-07-16 09:55:00,87.135,87.205,87.125,87.165,779399998.0
2009-07-16 09:56:00,87.175,87.205,87.165,87.185,793600003.0
2009-07-16 09:57:00,87.185,87.26,87.185,87.245,360200000.0
2009-07-16 09:58:00,87.24,87.245,87.185,87.22,306399999.0
2009-07-16 09:59:00,87.215,87.22,87.12,87.12,770199994.0
2009-07-16 10:00:00,87.12,87.145,87.065,87.085,1336599997.0
2009-07-16 10:01:00,87.09,87.1,87.065,87.09,1050000002.0
2009-07-16 10:02:00,87.085,87.09,87.02,87.03,863400004.0
2009-07-16 10:03:00,87.03,87.06,87.03,87.04,1608600017.0
2009-07-16 10:04:00,87.04,87.07,87.04,87.05,1262200007.0
2009-07-16 10:05:00,87.05,87.065,87.04,87.045,973399999.0
2009-07-16 10:06:00,87.045,87.08,87.045,87.075,808400002.0
2009-07-16 10:07:00,87.075,87.09,87.065,87.075,980999996.0
2009-07-16 10:08:00,87.075,87.085,87.06,87.065,687599999.0
2009-07-16 10:09:00,87.07,87.09,87.07,87.07,642599997.0
2009-07-16 10:10:00,87.07,87.075,87.045,87.07,872200007.0
2009-07-16 10:11:00,87.07,87.08,87.065,87.07,613599999.0
2009-07-16 10:12:00,87.065,87.065,87.04,87.065,1002999993.0
2009-07-16 10:13:00,87.055,87.075,87.045,87.065,775999999.0
2009-07-16 10:14:00,87.065,87.085,87.06,87.075,839400001.0
2009-07-16 10:15:00,87.075,87.075,87.015,87.035,975199999.0
2009-07-16 10:16:00,87.04,87.04,86.965,86.99,932200002.0
2009-07-16 10:17:00,86.99,87.005,86.945,86.945,767600000.0
2009-07-16 10:18:00,86.955,86.955,86.905,86.93,726200001.0
2009-07-16 10:19:00,86.935,86.97,86.925,86.945,597800005.0
2009-07-16 10:20:00,86.94,86.945,86.87,86.885,540800003.0
2009-07-16 10:21:00,86.885,86.92,86.86,86.91,719800003.0
2009-07-16 10:22:00,86.915,86.93,86.9,86.905,393400000.0
2009-07-16 10:23:00,86.905,86.91,86.875,86.885,607000003.0
2009-07-16 10:24:00,86.885,86.885,86.835,86.86,797000000.0
2009-07-16 10:25:00,86.86,86.88,86.835,86.865,999800003.0
2009-07-16 10:26:00,86.875,86.885,86.875,86.88,823200013.0
2009-07-16 10:27:00,86.88,86.9,86.875,86.88,671999999.0
2009-07-16 10:28:00,86.88,86.905,86.875,86.89,1142599997.0
2009-07-16 10:29:00,86.89,86.89,86.87,86.875,641999998.0
2009-07-16 10:30:00,86.875,86.88,86.835,86.845,1012799996.0
2009-07-16 10:31:00,86.85,86.87,86.845,86.85,906800001.0
2009-07-16 10:32:00,86.85,86.885,86.845,86.885,652400003.0
2009-07-16 10:33:00,86.885,86.895,86.86,86.865,1040600006.0
2009-07-16 10:34:00,86.86,86.885,86.855,86.885,541200001.0
2009-07-16 10:35:00,86.885,86.905,86.88,86.9,626600000.0
2009-07-16 10:36:00,86.9,86.92,86.885,86.89,933800007.0
2009-07-16 10:37:00,86.895,86.895,86.855,86.865,1085600008.0
2009-07-16 10:38:00,86.86,86.88,86.85,86.86,968600008.0
2009-07-16 10:39:00,86.86,86.87,86.835,86.85,946000001.0
2009-07-16 10:40:00,86.85,86.85,86.815,86.815,1008000006.0
2009-07-16 10:41:00,86.82,86.835,86.805,86.83,738599997.0
2009-07-16 10:42:00,86.83,86.855,86.83,86.845,410400004.0
2009-07-16 10:43:00,86.845,86.895,86.84,86.89,746200001.0
2009-07-16 10:44:00,86.885,86.965,86.885,86.965,1100800007.0
2009-07-16 10:45:00,86.965,86.98,86.93,86.93,887000001.0
2009-07-16 10:46:00,86.935,86.955,86.905,86.905,870200008.0
2009-07-16 10:47:00,86.905,86.93,86.905,86.915,1222200008.0
2009-07-16 10:48:00,86.92,86.92,86.885,86.895,733800010.0
2009-07-16 10:49:00,86.89,86.895,86.865,86.865,680599988.0
2009-07-16 10:50:00,86.86,86.88,86.85,86.88,1073399992.0
2009-07-16 10:51:00,86.88,86.925,86.87,86.92,728200004.0
2009-07-16 10:52:00,86.92,86.94,86.915,86.935,1281999992.0
2009-07-16 10:53:00,86.93,86.945,86.92,86.94,811199985.0
2009-07-16 10:54:00,86.945,86.975,86.945,86.97,873599994.0
2009-07-16 10:55:00,86.985,86.985,86.97,86.98,831600005.0
2009-07-16 10:56:00,86.98,86.98,86.95,86.95,1648600009.0
2009-07-16 10:57:00,86.955,87.0,86.955,86.99,1146600010.0
2009-07-16 10:58:00,86.99,86.995,86.985,86.985,977399984.0
2009-07-16 10:59:00,86.985,87.005,86.95,86.98,1215399996.0
2009-07-16 11:00:00,86.98,87.0,86.97,86.975,1148199986.0
2009-07-16 11:01:00,86.975,86.985,86.965,86.975,1079999998.0
2009-07-16 11:02:00,86.975,86.995,86.965,86.97,684199995.0
2009-07-16 11:03:00,86.975,86.975,86.94,86.94,354600005.0
2009-07-16 11:04:00,86.945,86.95,86.895,86.905,787800002.0
2009-07-16 11:05:00,86.905,86.91,86.87,86.88,913199996.0
2009-07-16 11:06:00,86.885,86.925,86.885,86.91,545999998.0
2009-07-16 11:07:00,86.91,86.915,86.9,86.905,577799991.0
2009-07-16 11:08:00,86.91,86.91,86.885,86.9,390999993.0
2009-07-16 11:09:00,86.9,86.925,86.895,86.92,392000000.0
2009-07-16 11:10:00,86.92,86.95,86.92,86.95,577800000.0
2009-07-16 11:11:00,86.945,86.965,86.945,86.955,771800001.0
2009-07-16 11:12:00,86.95,86.97,86.95,86.97,731200007.0
2009-07-16 11:13:00,86.965,86.97,86.96,86.96,241200000.0
2009-07-16 11:14:00,86.96,86.99,86.96,86.98,392200000.0
2009-07-16 11:15:00,86.98,87.0,86.975,86.975,331400004.0
2009-07-16 11:16:00,86.985,87.02,86.955,86.97,540999998.0
2009-07-16 11:17:00,86.975,87.01,86.97,86.995,1271600009.0
2009-07-16 11:18:00,86.995,87.025,86.985,86.995,651400011.0
2009-07-16 11:19:00,86.995,87.005,86.99,87.0,438000000.0
2009-07-16 11:20:00,86.99,87.0,86.99,86.995,534599998.0
2009-07-16 11:21:00,86.995,87.03,86.995,86.995,492400001.0
2009-07-16 11:22:00,86.995,87.02,86.995,87.015,610599999.0
2009-07-16 11:23:00,87.015,87.02,87.0,87.005,890200019.0
2009-07-16 11:24:00,87.005,87.01,86.99,87.0,1108600006.0
2009-07-16 11:25:00,87.0,87.015,86.985,86.985,1280200000.0
2009-07-16 11:26:00,86.98,86.98,86.955,86.955,1433599998.0
2009-07-16 11:27:00,86.955,86.965,86.945,86.96,700200011.0
2009-07-16 11:28:00,86.955,86.955,86.94,86.94,254400000.0
2009-07-16 11:29:00,86.945,86.955,86.94,86.955,382600000.0
2009-07-16 11:30:00,86.955,86.97,86.945,86.955,545399998.0
2009-07-16 11:31:00,86.955,86.96,86.95,86.955,265400001.0
2009-07-16 11:32:00,86.955,86.995,86.955,86.98,592600004.0
2009-07-16 11:33:00,86.98,86.99,86.97,86.985,402200004.0
2009-07-16 11:34:00,86.985,87.0,86.97,86.97,1095200000.0
2009-07-16 11:35:00,86.975,86.98,86.965,86.975,550000001.0
2009-07-16 11:36:00,86.98,87.01,86.98,86.995,312000001.0
2009-07-16 11:37:00,87.0,87.0,86.97,86.97,227800002.0
2009-07-16 11:38:00,86.97,86.985,86.96,86.965,439599999.0
2009-07-16 11:39:00,86.97,86.995,86.96,86.96,613399999.0
2009-07-16 11:40:00,86.96,86.965,86.96,86.965,590400000.0
2009-07-16 11:41:00,86.965,86.98,86.96,86.965,647200011.0
2009-07-16 11:42:00,86.965,86.995,86.965,86.995,478800002.0
2009-07-16 11:43:00,86.995,87.0,86.985,86.99,980800025.0
2009-07-16 11:44:00,86.99,87.005,86.985,86.995,965599993.0
2009-07-16 11:45:00,86.995,87.01,86.995,87.005,922799996.0
2009-07-16 11:46:00,87.005,87.045,86.995,87.045,811600015.0
2009-07-16 11:47:00,87.045,87.085,87.045,87.065,584800004.0
2009-07-16 11:48:00,87.065,87.065,87.05,87.06,698600000.0
2009-07-16 11:49:00,87.06,87.065,87.025,87.03,622200000.0
2009-07-16 11:50:00,87.03,87.065,87.025,87.065,520999996.0
2009-07-16 11:51:00,87.065,87.105,87.065,87.1,426999999.0
2009-07-16 11:52:00,87.095,87.11,87.08,87.085,388600001.0
2009-07-16 11:53:00,87.09,87.125,87.09,87.125,115600000.0
2009-07-16 11:54:00,87.125,87.13,87.085,87.105,295800000.0
2009-07-16 11:55:00,87.1,87.13,87.095,87.125,148000000.0
2009-07-16 11:56:00,87.115,87.125,87.105,87.11,290400000.0
2009-07-16 11:57:00,87.11,87.11,87.09,87.095,803400006.0
2009-07-16 11:58:00,87.095,87.115,87.095,87.1,662600003.0
2009-07-16 11:59:00,87.1,87.11,87.085,87.085,636799998.0
2009-07-16 12:00:00,87.08,87.095,87.065,87.075,645399999.0
2009-07-16 12:01:00,87.075,87.075,87.025,87.025,643800010.0
2009-07-16 12:02:00,87.025,87.05,87.02,87.045,597600001.0
2009-07-16 12:03:00,87.045,87.05,87.035,87.045,407400000.0
2009-07-16 12:04:00,87.04,87.045,87.035,87.035,477000000.0
2009-07-16 12:05:00,87.035,87.035,87.005,87.005,360799997.0
2009-07-16 12:06:00,87.005,87.025,86.995,86.995,506600002.0
2009-07-16 12:07:00,86.995,87.035,86.995,87.03,547800006.0
2009-07-16 12:08:00,87.03,87.045,87.03,87.035,544000002.0
2009-07-16 12:09:00,87.035,87.08,87.035,87.06,659400003.0
2009-07-16 12:10:00,87.055,87.065,87.025,87.03,1138000003.0
2009-07-16 12:11:00,87.035,87.035,87.02,87.025,576400000.0
2009-07-16 12:12:00,87.025,87.05,87.025,87.045,475599999.0
2009-07-16 12:13:00,87.045,87.065,87.045,87.05,272400000.0
2009-07-16 12:14:00,87.055,87.065,87.045,87.05,728200004.0
2009-07-16 12:15:00,87.05,87.065,87.03,87.03,974600005.0
2009-07-16 12:16:00,87.03,87.06,87.0,87.005,792600008.0
2009-07-16 12:17:00,87.005,87.02,87.005,87.015,529600001.0
2009-07-16 12:18:00,87.015,87.02,86.99,87.0,354000000.0
2009-07-16 12:19:00,86.995,87.01,86.99,86.99,352600000.0
2009-07-16 12:20:00,86.99,87.02,86.99,87.015,321000001.0
2009-07-16 12:21:00,87.015,87.04,87.01,87.035,834000006.0
2009-07-16 12:22:00,87.02,87.055,87.005,87.05,1356599996.0
2009-07-16 12:23:00,87.045,87.07,87.03,87.07,542600003.0
2009-07-16 12:24:00,87.065,87.07,87.045,87.05,506400003.0
2009-07-16 12:25:00,87.05,87.095,87.045,87.065,546400005.0
2009-07-16 12:26:00,87.075,87.085,87.045,87.055,345400001.0
2009-07-16 12:27:00,87.055,87.085,87.05,87.085,317000002.0
2009-07-16 12:28:00,87.085,87.1,87.07,87.085,681400003.0
2009-07-16 12:29:00,87.09,87.255,87.085,87.145,1150300001.0
2009-07-16 12:30:00,87.16,87.245,87.16,87.245,926000006.0
2009-07-16 12:31:00,87.25,87.31,87.235,87.31,949600001.0
2009-07-16 12:32:00,87.305,87.5,87.305,87.5,615200001.0
2009-07-16 12:33:00,87.505,87.505,87.405,87.48,1198400007.0
2009-07-16 12:34:00,87.485,87.49,87.455,87.465,688800006.0
2009-07-16 12:35:00,87.47,87.48,87.385,87.44,823600001.0
2009-07-16 12:36:00,87.44,87.44,87.365,87.38,762799995.0
2009-07-16 12:37:00,87.38,87.435,87.38,87.435,991799995.0
2009-07-16 12:38:00,87.435,87.52,87.435,87.52,1164400000.0
2009-07-16 12:39:00,87.515,87.62,87.51,87.61,938399997.0
2009-07-16 12:40:00,87.61,87.735,87.6,87.715,1316699997.0
2009-07-16 12:41:00,87.71,87.72,87.615,87.65,1059000001.0
2009-07-16 12:42:00,87.65,87.655,87.58,87.595,1470999998.0
2009-07-16 12:43:00,87.595,87.595,87.525,87.525,1154599996.0
2009-07-16 12:44:00,87.52,87.61,87.52,87.555,659800000.0
2009-07-16 12:45:00,87.555,87.61,87.55,87.6,1653199990.0
2009-07-16 12:46:00,87.6,87.6,87.535,87.54,1317199993.0
2009-07-16 12:47:00,87.54,87.55,87.485,87.49,1276199998.0
2009-07-16 12:48:00,87.485,87.51,87.465,87.47,1345199988.0
2009-07-16 12:49:00,87.47,87.475,87.395,87.42,1137999998.0
2009-07-16 12:50:00,87.42,87.45,87.405,87.43,945999996.0
2009-07-16 12:51:00,87.425,87.445,87.4,87.445,1466199999.0
2009-07-16 12:52:00,87.45,87.495,87.43,87.43,865599998.0
2009-07-16 12:53:00,87.43,87.445,87.415,87.435,1096199997.0
2009-07-16 12:54:00,87.43,87.44,87.38,87.39,1103799994.0
2009-07-16 12:55:00,87.39,87.405,87.38,87.405,1049400011.0
2009-07-16 12:56:00,87.405,87.445,87.405,87.42,874999993.0
2009-07-16 12:57:00,87.42,87.425,87.375,87.38,690199990.0
2009-07-16 12:58:00,87.375,87.38,87.355,87.36,1066799990.0
2009-07-16 12:59:00,87.36,87.42,87.36,87.4,1083799979.0
2009-07-16 13:00:00,87.4,87.405,87.37,87.375,1318399988.0
2009-07-16 13:01:00,87.375,87.435,87.37,87.43,800000003.0
2009-07-16 13:02:00,87.43,87.48,87.415,87.47,748799991.0
2009-07-16 13:03:00,87.465,87.475,87.46,87.465,432599995.0
2009-07-16 13:04:00,87.465,87.485,87.43,87.44,1213999988.0
2009-07-16 13:05:00,87.44,87.445,87.405,87.405,1163399988.0
2009-07-16 13:06:00,87.41,87.43,87.4,87.42,970999992.0
2009-07-16 13:07:00,87.42,87.465,87.42,87.445,636999994.0
2009-07-16 13:08:00,87.445,87.445,87.41,87.41,715199992.0
2009-07-16 13:09:00,87.415,87.425,87.385,87.4,953799990.0
2009-07-16 13:10:00,87.4,87.4,87.33,87.33,1000799995.0
2009-07-16 13:11:00,87.335,87.4,87.335,87.395,749599995.0
2009-07-16 13:12:00,87.395,87.415,87.39,87.39,523800001.0
2009-07-16 13:13:00,87.39,87.41,87.375,87.395,1060799999.0
2009-07-16 13:14:00,87.38,87.44,87.38,87.43,1221199982.0
2009-07-16 13:15:00,87.43,87.445,87.425,87.44,908199987.0
2009-07-16 13:16:00,87.44,87.46,87.435,87.455,1120599989.0
2009-07-16 13:17:00,87.455,87.465,87.44,87.46,674799996.0
2009-07-16 13:18:00,87.47,87.47,87.415,87.415,947599980.0
2009-07-16 13:19:00,87.41,87.41,87.34,87.355,1113999987.0
2009-07-16 13:20:00,87.355,87.385,87.34,87.36,794599993.0
2009-07-16 13:21:00,87.365,87.42,87.35,87.42,529199997.0
2009-07-16 13:22:00,87.415,87.425,87.395,87.395,974199992.0
2009-07-16 13:23:00,87.405,87.405,87.36,87.37,993799992.0
2009-07-16 13:24:00,87.375,87.425,87.375,87.415,483199999.0
2009-07-16 13:25:00,87.415,87.46,87.41,87.43,1134800002.0
2009-07-16 13:26:00,87.43,87.435,87.4,87.435,1203999972.0
2009-07-16 13:27:00,87.43,87.455,87.43,87.445,560799993.0
2009-07-16 13:28:00,87.445,87.58,87.445,87.58,956599993.0
2009-07-16 13:29:00,87.58,87.585,87.54,87.57,1313399989.0
2009-07-16 13:30:00,87.575,87.655,87.575,87.595,728400005.0
2009-07-16 13:31:00,87.595,87.615,87.565,87.575,1052600000.0
2009-07-16 13:32:00,87.575,87.58,87.53,87.545,1401200000.0
2009-07-16 13:33:00,87.545,87.56,87.525,87.55,906799993.0
2009-07-16 13:34:00,87.55,87.57,87.535,87.535,1023199991.0
2009-07-16 13:35:00,87.535,87.565,87.53,87.555,1246399987.0
2009-07-16 13:36:00,87.555,87.58,87.55,87.56,403000005.0
2009-07-16 13:37:00,87.56,87.6,87.555,87.575,1349599984.0
2009-07-16 13:38:00,87.575,87.58,87.545,87.55,592399993.0
2009-07-16 13:39:00,87.55,87.55,87.52,87.54,507400000.0
2009-07-16 13:40:00,87.545,87.565,87.53,87.54,308600001.0
2009-07-16 13:41:00,87.54,87.55,87.535,87.55,701799997.0
2009-07-16 13:42:00,87.55,87.565,87.545,87.565,649999999.0
2009-07-16 13:43:00,87.565,87.605,87.555,87.56,1043599997.0
2009-07-16 13:44:00,87.56,87.57,87.55,87.555,842199999.0
2009-07-16 13:45:00,87.555,87.555,87.52,87.52,820999997.0
2009-07-16 13:46:00,87.52,87.54,87.495,87.53,1093200000.0
2009-07-16 13:47:00,87.535,87.54,87.52,87.52,1040200004.0
2009-07-16 13:48:00,87.52,87.545,87.52,87.54,1513999975.0
2009-07-16 13:49:00,87.54,87.55,87.525,87.535,999199991.0
2009-07-16 13:50:00,87.525,87.54,87.495,87.5,750999992.0
2009-07-16 13:51:00,87.5,87.505,87.49,87.49,474000003.0
2009-07-16 13:52:00,87.49,87.51,87.465,87.465,734399998.0
2009-07-16 13:53:00,87.465,87.49,87.46,87.48,1031599996.0
2009-07-16 13:54:00,87.485,87.485,87.455,87.475,577399996.0
2009-07-16 13:55:00,87.48,87.5,87.47,87.48,729599999.0
2009-07-16 13:56:00,87.475,87.495,87.465,87.49,706599992.0
2009-07-16 13:57:00,87.485,87.495,87.47,87.485,600099998.0
2009-07-16 13:58:00,87.47,87.49,87.47,87.475,404200003.0
2009-07-16 13:59:00,87.475,87.48,87.395,87.395,1019599994.0
2009-07-16 14:00:00,87.385,87.43,87.38,87.43,649800001.0
2009-07-16 14:01:00,87.425,87.44,87.41,87.42,733400002.0
2009-07-16 14:02:00,87.42,87.42,87.395,87.41,963200007.0
2009-07-16 14:03:00,87.41,87.445,87.4,87.44,1238000013.0
2009-07-16 14:04:00,87.435,87.495,87.43,87.49,775000005.0
2009-07-16 14:05:00,87.485,87.51,87.455,87.46,805400005.0
2009-07-16 14:06:00,87.46,87.46,87.41,87.425,837400006.0
2009-07-16 14:07:00,87.425,87.46,87.425,87.46,383200000.0
2009-07-16 14:08:00,87.46,87.465,87.44,87.44,296400001.0
2009-07-16 14:09:00,87.45,87.46,87.44,87.46,460999999.0
2009-07-16 14:10:00,87.46,87.495,87.455,87.46,663800003.0
2009-07-16 14:11:00,87.475,87.475,87.455,87.455,250400000.0
2009-07-16 14:12:00,87.45,87.49,87.45,87.455,516800000.0
2009-07-16 14:13:00,87.455,87.485,87.455,87.47,549200002.0
2009-07-16 14:14:00,87.475,87.525,87.475,87.51,526800001.0
2009-07-16 14:15:00,87.5,87.53,87.5,87.525,1094399990.0
2009-07-16 14:16:00,87.53,87.53,87.495,87.5,748199995.0
2009-07-16 14:17:00,87.495,87.54,87.495,87.525,923400003.0
2009-07-16 14:18:00,87.525,87.54,87.52,87.54,955999995.0
2009-07-16 14:19:00,87.535,87.54,87.52,87.52,330800001.0
2009-07-16 14:20:00,87.52,87.52,87.46,87.465,834399992.0
2009-07-16 14:21:00,87.47,87.48,87.42,87.42,610999995.0
2009-07-16 14:22:00,87.43,87.47,87.42,87.44,819399995.0
2009-07-16 14:23:00,87.44,87.525,87.44,87.51,1002999991.0
2009-07-16 14:24:00,87.51,87.525,87.5,87.51,588799993.0
2009-07-16 14:25:00,87.51,87.52,87.505,87.52,779799983.0
2009-07-16 14:26:00,87.515,87.545,87.51,87.535,656399985.0
2009-07-16 14:27:00,87.535,87.58,87.535,87.57,966000002.0
2009-07-16 14:28:00,87.565,87.63,87.565,87.61,1073999991.0
2009-07-16 14:29:00,87.605,87.63,87.59,87.605,1404599985.0
2009-07-16 14:30:00,87.67,87.845,87.67,87.81,863400000.0
2009-07-16 14:31:00,87.79,87.82,87.74,87.815,1241200002.0
2009-07-16 14:32:00,87.805,87.81,87.665,87.7,1276300005.0
2009-07-16 14:33:00,87.705,87.745,87.665,87.675,1333999997.0
2009-07-16 14:34:00,87.67,87.715,87.635,87.685,1615999997.0
2009-07-16 14:35:00,87.685,87.7,87.655,87.665,1310600007.0
2009-07-16 14:36:00,87.665,87.68,87.53,87.53,995999998.0
2009-07-16 14:37:00,87.535,87.535,87.47,87.495,1570000006.0
2009-07-16 14:38:00,87.5,87.535,87.495,87.535,1476200002.0
2009-07-16 14:39:00,87.535,87.56,87.47,87.47,1200199992.0
2009-07-16 14:40:00,87.47,87.515,87.445,87.475,1469199994.0
2009-07-16 14:41:00,87.475,87.49,87.46,87.465,1131799990.0
2009-07-16 14:42:00,87.475,87.48,87.415,87.435,1140600004.0
2009-07-16 14:43:00,87.435,87.435,87.375,87.42,1553799993.0
2009-07-16 14:44:00,87.42,87.425,87.315,87.325,1032800002.0
2009-07-16 14:45:00,87.335,87.365,87.31,87.36,1275999990.0
2009-07-16 14:46:00,87.36,87.365,87.315,87.315,1540599981.0
2009-07-16 14:47:00,87.315,87.395,87.31,87.395,950399997.0
2009-07-16 14:48:00,87.39,87.41,87.31,87.375,1171400005.0
2009-07-16 14:49:00,87.36,87.375,87.33,87.365,907999998.0
2009-07-16 14:50:00,87.37,87.38,87.35,87.38,1319800013.0
2009-07-16 14:51:00,87.375,87.44,87.375,87.395,1610600003.0
2009-07-16 14:52:00,87.395,87.455,87.39,87.455,1041799994.0
2009-07-16 14:53:00,87.45,87.455,87.415,87.415,1558000011.0
2009-07-16 14:54:00,87.425,87.425,87.37,87.39,956400001.0
2009-07-16 14:55:00,87.39,87.39,87.345,87.37,1065799998.0
2009-07-16 14:56:00,87.37,87.395,87.33,87.33,992200000.0
2009-07-16 14:57:00,87.33,87.365,87.32,87.335,1060400003.0
2009-07-16 14:58:00,87.335,87.375,87.32,87.345,910199994.0
2009-07-16 14:59:00,87.35,87.365,87.31,87.33,979599995.0
2009-07-16 15:00:00,87.34,87.36,87.255,87.295,1266199985.0
2009-07-16 15:01:00,87.29,87.34,87.285,87.335,1040599991.0
2009-07-16 15:02:00,87.355,87.39,87.335,87.37,1223599995.0
2009-07-16 15:03:00,87.375,87.38,87.335,87.36,1066399996.0
2009-07-16 15:04:00,87.36,87.39,87.33,87.33,1232599983.0
2009-07-16 15:05:00,87.335,87.335,87.295,87.31,1077399989.0
2009-07-16 15:06:00,87.31,87.335,87.295,87.315,1527800001.0
2009-07-16 15:07:00,87.315,87.38,87.3,87.325,1334500002.0
2009-07-16 15:08:00,87.325,87.34,87.31,87.34,828399997.0
2009-07-16 15:09:00,87.34,87.375,87.33,87.36,586800000.0
2009-07-16 15:10:00,87.365,87.395,87.36,87.375,368999995.0
2009-07-16 15:11:00,87.39,87.395,87.315,87.32,872799997.0
2009-07-16 15:12:00,87.315,87.355,87.315,87.345,1215800003.0
2009-07-16 15:13:00,87.345,87.345,87.305,87.31,650000002.0
2009-07-16 15:14:00,87.31,87.315,87.275,87.29,1069199995.0
2009-07-16 15:15:00,87.285,87.295,87.25,87.275,1189999996.0
2009-07-16 15:16:00,87.275,87.275,87.2,87.215,832999998.0
2009-07-16 15:17:00,87.21,87.22,87.17,87.2,1139999986.0
2009-07-16 15:18:00,87.205,87.205,87.18,87.205,565599995.0
2009-07-16 15:19:00,87.205,87.22,87.14,87.14,1165800001.0
2009-07-16 15:20:00,87.135,87.16,87.03,87.055,1146799998.0
2009-07-16 15:21:00,87.055,87.075,87.025,87.07,994000006.0
2009-07-16 15:22:00,87.065,87.09,87.05,87.085,1222199996.0
2009-07-16 15:23:00,87.085,87.1,87.06,87.085,1019800004.0
2009-07-16 15:24:00,87.09,87.115,87.05,87.07,981400002.0
2009-07-16 15:25:00,87.065,87.13,87.065,87.12,626600000.0
2009-07-16 15:26:00,87.115,87.125,87.095,87.115,741199999.0
2009-07-16 15:27:00,87.11,87.13,87.1,87.1,550600000.0
2009-07-16 15:28:00,87.085,87.125,87.08,87.09,785600000.0
2009-07-16 15:29:00,87.09,87.11,87.06,87.085,528000000.0
2009-07-16 15:30:00,87.105,87.105,86.975,86.975,939599999.0
2009-07-16 15:31:00,86.96,86.96,86.895,86.915,913000001.0
2009-07-16 15:32:00,86.92,87.015,86.92,86.995,705400000.0
2009-07-16 15:33:00,87.005,87.03,86.995,86.995,625199999.0
2009-07-16 15:34:00,86.985,87.03,86.98,87.025,437199999.0
2009-07-16 15:35:00,87.025,87.035,86.92,86.92,777000001.0
2009-07-16 15:36:00,86.915,86.975,86.91,86.975,684000000.0
2009-07-16 15:37:00,86.985,86.995,86.94,86.995,646600000.0
2009-07-16 15:38:00,86.995,87.055,86.985,87.045,535000001.0
2009-07-16 15:39:00,87.045,87.07,87.015,87.05,572600000.0
2009-07-16 15:40:00,87.045,87.115,87.045,87.115,459400000.0
2009-07-16 15:41:00,87.11,87.13,87.085,87.105,643400000.0
2009-07-16 15:42:00,87.11,87.14,87.095,87.125,574000000.0
2009-07-16 15:43:00,87.12,87.125,87.055,87.07,520800000.0
2009-07-16 15:44:00,87.065,87.125,87.065,87.105,582200001.0
2009-07-16 15:45:00,87.105,87.145,87.105,87.11,663200000.0
2009-07-16 15:46:00,87.11,87.13,87.1,87.11,522800000.0
2009-07-16 15:47:00,87.1,87.1,87.055,87.08,332600000.0
2009-07-16 15:48:00,87.085,87.135,87.075,87.135,426000000.0
2009-07-16 15:49:00,87.135,87.15,87.105,87.145,446200001.0
2009-07-16 15:50:00,87.14,87.19,87.135,87.185,383000000.0
2009-07-16 15:51:00,87.185,87.225,87.175,87.225,406000000.0
2009-07-16 15:52:00,87.215,87.245,87.2,87.225,443000000.0
2009-07-16 15:53:00,87.225,87.255,87.22,87.245,339000000.0
2009-07-16 15:54:00,87.24,87.245,87.105,87.145,764399999.0
2009-07-16 15:55:00,87.14,87.14,87.12,87.13,593800001.0
2009-07-16 15:56:00,87.135,87.165,87.12,87.145,760600000.0
2009-07-16 15:57:00,87.145,87.145,87.09,87.09,620000000.0
2009-07-16 15:58:00,87.095,87.16,87.09,87.155,627400000.0
2009-07-16 15:59:00,87.155,87.165,87.14,87.155,381800000.0
2009-07-16 16:00:00,87.165,87.17,86.975,86.995,486400000.0
2009-07-16 16:01:00,86.995,87.035,86.96,86.97,801599999.0
2009-07-16 16:02:00,86.975,86.975,86.85,86.87,614800000.0
2009-07-16 16:03:00,86.87,86.895,86.715,86.745,865200001.0
2009-07-16 16:04:00,86.745,86.83,86.74,86.8,982600001.0
2009-07-16 16:05:00,86.8,86.845,86.77,86.84,921400000.0
2009-07-16 16:06:00,86.845,86.885,86.78,86.82,1026000003.0
2009-07-16 16:07:00,86.82,86.9,86.82,86.895,786200000.0
2009-07-16 16:08:00,86.89,86.9,86.825,86.845,713800000.0
2009-07-16 16:09:00,86.85,86.885,86.825,86.875,758199999.0
2009-07-16 16:10:00,86.875,86.875,86.83,86.845,741999999.0
2009-07-16 16:11:00,86.84,86.88,86.795,86.84,724600001.0
2009-07-16 16:12:00,86.835,86.86,86.82,86.835,766999998.0
2009-07-16 16:13:00,86.84,86.855,86.8,86.825,759799999.0
2009-07-16 16:14:00,86.825,86.895,86.82,86.895,687400000.0
2009-07-16 16:15:00,86.895,86.895,86.84,86.86,681600000.0
2009-07-16 16:16:00,86.865,86.92,86.86,86.915,543000000.0
2009-07-16 16:17:00,86.915,86.94,86.91,86.925,439800001.0
2009-07-16 16:18:00,86.925,86.96,86.92,86.93,506200000.0
2009-07-16 16:19:00,86.93,86.93,86.89,86.9,591000000.0
2009-07-16 16:20:00,86.9,86.935,86.87,86.935,633999999.0
2009-07-16 16:21:00,86.935,86.95,86.9,86.915,638399999.0
2009-07-16 16:22:00,86.915,86.95,86.915,86.92,492799998.0
2009-07-16 16:23:00,86.92,86.98,86.915,86.98,483800000.0
2009-07-16 16:24:00,86.97,86.985,86.945,86.97,425199999.0
2009-07-16 16:25:00,86.975,87.035,86.97,87.01,402200000.0
2009-07-16 16:26:00,87.01,87.055,87.005,87.055,539399999.0
2009-07-16 16:27:00,87.05,87.105,87.05,87.065,500199999.0
2009-07-16 16:28:00,87.055,87.065,86.995,87.015,625600000.0
2009-07-16 16:29:00,87.01,87.03,87.005,87.02,450200000.0
2009-07-16 16:30:00,87.015,87.07,87.015,87.055,544799999.0
2009-07-16 16:31:00,87.05,87.075,87.05,87.06,367799999.0
2009-07-16 16:32:00,87.07,87.075,87.05,87.055,593000000.0
2009-07-16 16:33:00,87.055,87.07,87.04,87.045,581000000.0
2009-07-16 16:34:00,87.045,87.055,87.01,87.02,832200002.0
2009-07-16 16:35:00,87.025,87.1,87.005,87.095,665999999.0
2009-07-16 16:36:00,87.1,87.1,87.07,87.08,478200000.0
2009-07-16 16:37:00,87.08,87.08,87.045,87.06,268800000.0
2009-07-16 16:38:00,87.07,87.11,87.05,87.08,543200000.0
2009-07-16 16:39:00,87.08,87.08,87.0,87.0,420200000.0
2009-07-16 16:40:00,87.0,87.02,86.95,86.96,458200000.0
2009-07-16 16:41:00,86.96,87.0,86.95,86.95,587199999.0
2009-07-16 16:42:00,86.96,86.97,86.94,86.945,433000000.0
2009-07-16 16:43:00,86.95,86.985,86.94,86.955,483000000.0
2009-07-16 16:44:00,86.955,86.995,86.955,86.96,472800001.0
2009-07-16 16:45:00,86.96,87.015,86.96,86.995,337600000.0
2009-07-16 16:46:00,87.0,87.015,86.995,87.015,323200000.0
2009-07-16 16:47:00,87.015,87.015,86.965,86.98,630200001.0
2009-07-16 16:48:00,86.98,87.015,86.975,86.99,478200001.0
2009-07-16 16:49:00,86.995,87.0,86.975,86.99,561000000.0
2009-07-16 16:50:00,86.99,86.995,86.965,86.97,514400000.0
2009-07-16 16:51:00,86.97,86.985,86.95,86.96,636800000.0
2009-07-16 16:52:00,86.96,86.98,86.955,86.975,445600000.0
2009-07-16 16:53:00,86.975,87.025,86.975,87.015,407400000.0
2009-07-16 16:54:00,87.015,87.05,87.01,87.04,692399998.0
2009-07-16 16:55:00,87.04,87.04,87.015,87.025,539600000.0
2009-07-16 16:56:00,87.025,87.03,87.005,87.005,402800000.0
2009-07-16 16:57:00,87.01,87.045,87.005,87.03,468000000.0
2009-07-16 16:58:00,87.035,87.04,87.015,87.015,478800000.0
2009-07-16 16:59:00,87.015,87.075,86.97,87.05,549200000.0
2009-07-16 17:00:00,87.06,87.07,87.03,87.05,653800000.0
2009-07-16 17:01:00,87.05,87.085,87.005,87.07,561200000.0
2009-07-16 17:02:00,87.07,87.09,87.065,87.08,516800000.0
2009-07-16 17:03:00,87.08,87.115,87.08,87.09,605800000.0
2009-07-16 17:04:00,87.085,87.115,87.06,87.065,709000000.0
2009-07-16 17:05:00,87.065,87.12,87.065,87.1,480200001.0
2009-07-16 17:06:00,87.095,87.145,87.095,87.14,378200000.0
2009-07-16 17:07:00,87.145,87.15,87.115,87.115,657000001.0
2009-07-16 17:08:00,87.115,87.125,87.095,87.095,344800000.0
2009-07-16 17:09:00,87.095,87.11,87.065,87.07,596400001.0
2009-07-16 17:10:00,87.07,87.07,87.04,87.04,1038600002.0
2009-07-16 17:11:00,87.04,87.04,86.97,86.98,943199999.0
2009-07-16 17:12:00,86.98,87.02,86.97,87.0,585000000.0
2009-07-16 17:13:00,86.995,87.025,86.995,87.015,311200000.0
2009-07-16 17:14:00,87.015,87.03,87.0,87.025,309600000.0
2009-07-16 17:15:00,87.025,87.035,87.0,87.025,547599999.0
2009-07-16 17:16:00,87.02,87.03,86.985,86.99,598200000.0
2009-07-16 17:17:00,86.98,86.995,86.95,86.965,546800000.0
2009-07-16 17:18:00,86.945,86.945,86.915,86.935,585600000.0
2009-07-16 17:19:00,86.935,86.985,86.935,86.94,438200000.0
2009-07-16 17:20:00,86.945,86.97,86.925,86.965,488200000.0
2009-07-16 17:21:00,86.96,86.995,86.945,86.955,387600000.0
2009-07-16 17:22:00,86.95,86.965,86.94,86.955,563600000.0
2009-07-16 17:23:00,86.955,86.98,86.95,86.98,336600000.0
2009-07-16 17:24:00,86.995,87.0,86.955,86.97,265000000.0
2009-07-16 17:25:00,86.965,86.975,86.96,86.965,255800000.0
2009-07-16 17:26:00,86.96,86.98,86.95,86.95,478000000.0
2009-07-16 17:27:00,86.96,86.98,86.95,86.965,416000000.0
2009-07-16 17:28:00,86.97,86.985,86.94,86.945,273800000.0
2009-07-16 17:29:00,86.945,86.97,86.94,86.965,365599999.0
2009-07-16 17:30:00,86.96,86.96,86.915,86.925,534000000.0
2009-07-16 17:31:00,86.925,86.925,86.895,86.905,478200000.0
2009-07-16 17:32:00,86.905,86.92,86.89,86.89,354200000.0
2009-07-16 17:33:00,86.895,86.905,86.875,86.875,291000000.0
2009-07-16 17:34:00,86.875,86.905,86.875,86.895,230600000.0
2009-07-16 17:35:00,86.9,86.91,86.875,86.885,304000000.0
2009-07-16 17:36:00,86.88,86.89,86.865,86.875,415200000.0
2009-07-16 17:37:00,86.875,86.88,86.865,86.88,206800000.0
2009-07-16 17:38:00,86.89,86.915,86.88,86.91,192600000.0
2009-07-16 17:39:00,86.91,86.95,86.91,86.945,459800000.0
2009-07-16 17:40:00,86.945,86.965,86.935,86.935,304600000.0
2009-07-16 17:41:00,86.935,86.96,86.935,86.955,538600001.0
2009-07-16 17:42:00,86.95,86.965,86.945,86.965,393199999.0
2009-07-16 17:43:00,86.97,86.97,86.935,86.945,312000000.0
2009-07-16 17:44:00,86.94,86.955,86.93,86.94,242400000.0
2009-07-16 17:45:00,86.935,86.95,86.905,86.925,391400000.0
2009-07-16 17:46:00,86.935,86.99,86.93,86.96,523000000.0
2009-07-16 17:47:00,86.96,86.98,86.94,86.97,494800000.0
2009-07-16 17:48:00,86.965,86.975,86.93,86.94,493800001.0
2009-07-16 17:49:00,86.945,86.95,86.915,86.925,1005600000.0
2009-07-16 17:50:00,86.92,86.945,86.915,86.945,303600000.0
2009-07-16 17:51:00,86.945,86.95,86.92,86.925,526800000.0
2009-07-16 17:52:00,86.925,86.935,86.905,86.915,389199998.0
2009-07-16 17:53:00,86.92,86.93,86.915,86.915,361000000.0
2009-07-16 17:54:00,86.915,86.915,86.905,86.905,359000000.0
2009-07-16 17:55:00,86.91,86.955,86.91,86.955,304200001.0
2009-07-16 17:56:00,86.955,86.975,86.945,86.965,189600000.0
2009-07-16 17:57:00,86.97,87.01,86.945,87.01,642000000.0
2009-07-16 17:58:00,87.01,87.05,87.0,87.04,227800000.0
2009-07-16 17:59:00,87.04,87.04,86.995,87.015,398200000.0
2009-07-16 18:00:00,87.015,87.015,86.98,86.985,161000000.0
2009-07-16 18:01:00,86.985,87.005,86.985,86.99,485400001.0
2009-07-16 18:02:00,86.995,87.01,86.99,87.0,265200000.0
2009-07-16 18:03:00,87.005,87.005,86.985,87.0,141200000.0
2009-07-16 18:04:00,87.005,87.06,87.005,87.045,168200000.0
2009-07-16 18:05:00,87.04,87.045,87.03,87.045,292000000.0
2009-07-16 18:06:00,87.045,87.075,87.04,87.065,233400000.0
2009-07-16 18:07:00,87.06,87.075,87.045,87.05,218400000.0
2009-07-16 18:08:00,87.055,87.065,87.045,87.05,103600000.0
2009-07-16 18:09:00,87.05,87.05,87.02,87.04,223200000.0
2009-07-16 18:10:00,87.04,87.05,87.025,87.04,311200000.0
2009-07-16 18:11:00,87.035,87.055,87.035,87.055,299400000.0
2009-07-16 18:12:00,87.055,87.065,87.045,87.06,237200000.0
2009-07-16 18:13:00,87.06,87.065,87.045,87.045,150800000.0
2009-07-16 18:14:00,87.05,87.065,87.01,87.01,598200000.0
2009-07-16 18:15:00,87.01,87.015,86.985,86.995,387400000.0
2009-07-16 18:16:00,86.99,86.995,86.965,86.97,292800000.0
2009-07-16 18:17:00,86.965,86.975,86.95,86.965,394200000.0
2009-07-16 18:18:00,86.96,86.98,86.96,86.965,592800000.0
2009-07-16 18:19:00,86.97,87.005,86.97,86.995,263000000.0
2009-07-16 18:20:00,86.99,86.995,86.985,86.99,154400000.0
2009-07-16 18:21:00,86.99,87.005,86.98,86.995,213200000.0
2009-07-16 18:22:00,86.995,87.015,86.975,87.015,166400000.0
2009-07-16 18:23:00,87.015,87.045,87.015,87.045,103200000.0
2009-07-16 18:24:00,87.045,87.055,87.04,87.045,137600000.0
2009-07-16 18:25:00,87.045,87.065,87.03,87.03,267000000.0
2009-07-16 18:26:00,87.03,87.06,87.03,87.06,130600000.0
2009-07-16 18:27:00,87.06,87.065,87.045,87.045,113800000.0
2009-07-16 18:28:00,87.035,87.065,87.03,87.03,160800000.0
2009-07-16 18:29:00,87.035,87.05,87.035,87.04,74000000.0
2009-07-16 18:30:00,87.035,87.06,87.03,87.03,399800000.0
2009-07-16 18:31:00,87.03,87.07,87.03,87.065,85800000.0
2009-07-16 18:32:00,87.065,87.11,87.065,87.095,220800000.0
2009-07-16 18:33:00,87.095,87.105,87.08,87.08,381600000.0
2009-07-16 18:34:00,87.08,87.1,87.045,87.055,373200000.0
2009-07-16 18:35:00,87.055,87.075,87.02,87.03,292200000.0
2009-07-16 18:36:00,87.025,87.035,87.02,87.025,158400000.0
2009-07-16 18:37:00,87.025,87.025,86.995,87.015,370200000.0
2009-07-16 18:38:00,87.015,87.02,86.995,87.02,394400000.0
2009-07-16 18:39:00,87.02,87.035,87.0,87.0,175200000.0
2009-07-16 18:40:00,86.995,87.005,86.98,87.0,237400000.0
2009-07-16 18:41:00,87.0,87.005,86.97,86.995,248800000.0
2009-07-16 18:42:00,87.0,87.0,86.98,86.98,139800000.0
2009-07-16 18:43:00,86.98,87.015,86.97,87.0,238600000.0
2009-07-16 18:44:00,87.0,87.01,87.0,87.01,63800000.0
2009-07-16 18:45:00,87.015,87.02,87.0,87.005,339800000.0
2009-07-16 18:46:00,87.005,87.035,87.005,87.03,200200000.0
2009-07-16 18:47:00,87.03,87.05,87.02,87.035,199600000.0
2009-07-16 18:48:00,87.035,87.045,87.03,87.03,194200000.0
2009-07-16 18:49:00,87.03,87.05,87.03,87.04,514800000.0
2009-07-16 18:50:00,87.04,87.045,87.015,87.035,362800000.0
2009-07-16 18:51:00,87.035,87.05,87.015,87.025,158600000.0
2009-07-16 18:52:00,87.025,87.04,87.015,87.03,161800000.0
2009-07-16 18:53:00,87.035,87.035,87.01,87.025,101600000.0
2009-07-16 18:54:00,87.025,87.035,86.995,86.995,145000000.0
2009-07-16 18:55:00,86.995,87.005,86.985,86.99,193600000.0
2009-07-16 18:56:00,86.99,87.03,86.99,87.025,217400000.0
2009-07-16 18:57:00,87.025,87.025,86.99,86.99,108800000.0
2009-07-16 18:58:00,86.995,87.025,86.985,87.01,245800000.0
2009-07-16 18:59:00,87.015,87.03,87.0,87.015,375399998.0
2009-07-16 19:00:00,87.035,87.035,86.995,87.0,142600000.0
2009-07-16 19:01:00,86.995,87.03,86.995,87.015,132800000.0
2009-07-16 19:02:00,87.015,87.02,86.985,87.005,222600000.0
2009-07-16 19:03:00,87.01,87.01,86.97,86.975,242599999.0
2009-07-16 19:04:00,86.975,86.985,86.965,86.975,303000000.0
2009-07-16 19:05:00,86.975,86.98,86.94,86.94,211000000.0
2009-07-16 19:06:00,86.94,86.96,86.93,86.93,344400000.0
2009-07-16 19:07:00,86.93,86.945,86.93,86.93,332600000.0
2009-07-16 19:08:00,86.925,86.945,86.925,86.945,179800000.0
2009-07-16 19:09:00,86.945,86.945,86.92,86.925,121600000.0
2009-07-16 19:10:00,86.925,86.935,86.92,86.92,80000000.0
2009-07-16 19:11:00,86.925,86.935,86.915,86.935,200800000.0
2009-07-16 19:12:00,86.935,86.945,86.925,86.925,100800000.0
2009-07-16 19:13:00,86.925,86.94,86.92,86.935,118400000.0
2009-07-16 19:14:00,86.935,86.945,86.925,86.945,95200000.0
2009-07-16 19:15:00,86.95,86.955,86.93,86.93,59800000.0
2009-07-16 19:16:00,86.93,86.945,86.93,86.945,69800000.0
2009-07-16 19:17:00,86.945,86.955,86.94,86.94,199800000.0
2009-07-16 19:18:00,86.945,86.96,86.945,86.955,143800000.0
2009-07-16 19:19:00,86.965,86.985,86.965,86.965,172400000.0
2009-07-16 19:20:00,86.975,86.985,86.965,86.975,157200000.0
2009-07-16 19:21:00,86.98,86.985,86.965,86.985,185800000.0
2009-07-16 19:22:00,86.99,86.99,86.965,86.965,175000000.0
2009-07-16 19:23:00,86.965,86.985,86.965,86.985,237600000.0
2009-07-16 19:24:00,86.975,86.985,86.96,86.96,113200000.0
2009-07-16 19:25:00,86.96,86.98,86.96,86.98,108800000.0
2009-07-16 19:26:00,86.98,86.99,86.97,86.99,64000000.0
2009-07-16 19:27:00,86.99,86.995,86.96,86.965,218000000.0
2009-07-16 19:28:00,86.965,86.975,86.955,86.965,116800000.0
2009-07-16 19:29:00,86.965,86.965,86.955,86.965,88000000.0
2009-07-16 19:30:00,86.965,86.975,86.955,86.955,329000000.0
2009-07-16 19:31:00,86.95,86.98,86.95,86.975,250600000.0
2009-07-16 19:32:00,86.975,86.985,86.96,86.98,215800000.0
2009-07-16 19:33:00,86.98,87.005,86.975,86.985,195800000.0
2009-07-16 19:34:00,86.985,87.005,86.98,87.005,172800000.0
2009-07-16 19:35:00,87.005,87.005,86.975,86.995,129400000.0
2009-07-16 19:36:00,86.995,86.995,86.975,86.975,44800000.0
2009-07-16 19:37:00,86.98,86.98,86.95,86.955,233800000.0
2009-07-16 19:38:00,86.96,86.96,86.94,86.94,377400000.0
2009-07-16 19:39:00,86.945,86.945,86.93,86.935,194400000.0
2009-07-16 19:40:00,86.94,86.98,86.94,86.98,370000000.0
2009-07-16 19:41:00,86.975,86.99,86.97,86.99,250400000.0
2009-07-16 19:42:00,86.99,87.0,86.98,86.995,275600000.0
2009-07-16 19:43:00,86.995,87.005,86.995,87.0,149600000.0
2009-07-16 19:44:00,86.985,87.0,86.975,87.0,168000000.0
2009-07-16 19:45:00,87.0,87.02,87.0,87.015,59800000.0
2009-07-16 19:46:00,87.015,87.025,87.0,87.025,184800000.0
2009-07-16 19:47:00,87.03,87.085,87.03,87.065,301000000.0
2009-07-16 19:48:00,87.065,87.095,87.065,87.095,239200000.0
2009-07-16 19:49:00,87.1,87.105,87.055,87.055,444400001.0
2009-07-16 19:50:00,87.06,87.07,87.05,87.06,220600000.0
2009-07-16 19:51:00,87.065,87.065,87.04,87.055,479200000.0
2009-07-16 19:52:00,87.055,87.095,87.055,87.08,573000000.0
2009-07-16 19:53:00,87.08,87.095,87.06,87.08,500400000.0
2009-07-16 19:54:00,87.085,87.11,87.08,87.095,204800000.0
2009-07-16 19:55:00,87.1,87.125,87.095,87.12,224200000.0
2009-07-16 19:56:00,87.125,87.125,87.115,87.115,225200000.0
2009-07-16 19:57:00,87.115,87.12,87.115,87.115,347000000.0
2009-07-16 19:58:00,87.12,87.145,87.12,87.145,139200000.0
2009-07-16 19:59:00,87.145,87.165,87.12,87.155,534200000.0
2009-07-16 20:00:00,87.16,87.225,87.16,87.185,299000000.0
2009-07-16 20:01:00,87.185,87.235,87.18,87.225,250400000.0
2009-07-16 20:02:00,87.225,87.23,87.185,87.185,487800000.0
2009-07-16 20:03:00,87.2,87.205,87.185,87.19,321000000.0
2009-07-16 20:04:00,87.195,87.2,87.16,87.175,473600000.0
2009-07-16 20:05:00,87.18,87.195,87.175,87.185,388800000.0
2009-07-16 20:06:00,87.17,87.175,87.14,87.145,151400000.0
2009-07-16 20:07:00,87.14,87.15,87.14,87.145,101200000.0
2009-07-16 20:08:00,87.145,87.17,87.135,87.14,428000000.0
2009-07-16 20:09:00,87.14,87.155,87.14,87.155,289800000.0
2009-07-16 20:10:00,87.155,87.16,87.115,87.13,495600000.0
2009-07-16 20:11:00,87.13,87.14,87.125,87.135,110600000.0
2009-07-16 20:12:00,87.135,87.145,87.11,87.125,179600000.0
2009-07-16 20:13:00,87.125,87.135,87.125,87.13,516200000.0
2009-07-16 20:14:00,87.13,87.19,87.13,87.18,410600000.0
2009-07-16 20:15:00,87.185,87.215,87.18,87.215,379600000.0
2009-07-16 20:16:00,87.225,87.225,87.195,87.215,207400000.0
2009-07-16 20:17:00,87.205,87.215,87.19,87.195,211400000.0
2009-07-16 20:18:00,87.195,87.195,87.185,87.185,157000000.0
2009-07-16 20:19:00,87.18,87.2,87.18,87.185,102000000.0
2009-07-16 20:20:00,87.185,87.185,87.145,87.15,135600000.0
2009-07-16 20:21:00,87.15,87.185,87.145,87.185,182400000.0
2009-07-16 20:22:00,87.185,87.2,87.18,87.2,205000000.0
2009-07-16 20:23:00,87.195,87.2,87.175,87.175,519800000.0
2009-07-16 20:24:00,87.17,87.205,87.165,87.2,244000000.0
2009-07-16 20:25:00,87.19,87.235,87.185,87.23,314400000.0
2009-07-16 20:26:00,87.225,87.24,87.225,87.24,420199999.0
2009-07-16 20:27:00,87.24,87.265,87.235,87.26,230400000.0
2009-07-16 20:28:00,87.26,87.295,87.26,87.27,364600000.0
2009-07-16 20:29:00,87.27,87.275,87.24,87.25,692800000.0
2009-07-16 20:30:00,87.25,87.27,87.25,87.27,577400000.0
2009-07-16 20:31:00,87.28,87.285,87.255,87.275,465600000.0
2009-07-16 20:32:00,87.275,87.275,87.25,87.26,691400001.0
2009-07-16 20:33:00,87.265,87.265,87.24,87.25,469600000.0
2009-07-16 20:34:00,87.25,87.26,87.25,87.25,316200000.0
2009-07-16 20:35:00,87.25,87.275,87.225,87.265,506200000.0
2009-07-16 20:36:00,87.265,87.275,87.25,87.27,422600000.0
2009-07-16 20:37:00,87.27,87.295,87.26,87.295,503200001.0
2009-07-16 20:38:00,87.295,87.3,87.28,87.28,95400000.0
2009-07-16 20:39:00,87.28,87.32,87.28,87.305,445600000.0
2009-07-16 20:40:00,87.305,87.32,87.26,87.26,567200000.0
2009-07-16 20:41:00,87.265,87.28,87.245,87.26,299600000.0
2009-07-16 20:42:00,87.255,87.27,87.245,87.255,302000000.0
2009-07-16 20:43:00,87.26,87.275,87.255,87.275,199800000.0
2009-07-16 20:44:00,87.275,87.275,87.265,87.265,49600000.0
2009-07-16 20:45:00,87.265,87.275,87.255,87.255,338400000.0
2009-07-16 20:46:00,87.265,87.27,87.255,87.265,236400000.0
2009-07-16 20:47:00,87.26,87.26,87.25,87.25,349200000.0
2009-07-16 20:48:00,87.25,87.28,87.25,87.275,151400000.0
2009-07-16 20:49:00,87.28,87.315,87.28,87.285,588000000.0
2009-07-16 20:50:00,87.285,87.285,87.25,87.25,429600000.0
2009-07-16 20:51:00,87.25,87.28,87.25,87.28,585399998.0
2009-07-16 20:52:00,87.28,87.29,87.275,87.285,250600000.0
2009-07-16 20:53:00,87.285,87.295,87.285,87.29,205400000.0
2009-07-16 20:54:00,87.295,87.305,87.285,87.295,514599998.0
2009-07-16 20:55:00,87.295,87.33,87.29,87.29,499400000.0
2009-07-16 20:56:00,87.3,87.32,87.29,87.32,407200000.0
2009-07-16 20:57:00,87.325,87.335,87.295,87.295,494600000.0
2009-07-16 20:58:00,87.305,87.315,87.29,87.305,369600000.0
2009-07-16 20:59:00,87.31,87.355,87.305,87.32,663400000.0
2009-07-16 21:00:00,87.32,87.32,87.27,87.28,246600000.0
2009-07-16 21:01:00,87.285,87.29,87.255,87.265,313000000.0
2009-07-16 21:02:00,87.27,87.275,87.255,87.27,245800000.0
2009-07-16 21:03:00,87.265,87.3,87.265,87.275,253600000.0
2009-07-16 21:04:00,87.275,87.29,87.275,87.29,105800000.0
2009-07-16 21:05:00,87.29,87.295,87.27,87.27,319000000.0
2009-07-16 21:06:00,87.27,87.27,87.255,87.255,194600000.0
2009-07-16 21:07:00,87.255,87.255,87.22,87.245,163800000.0
2009-07-16 21:08:00,87.245,87.255,87.24,87.25,195000000.0
2009-07-16 21:09:00,87.245,87.25,87.205,87.21,148200000.0
2009-07-16 21:10:00,87.215,87.24,87.21,87.24,215800000.0
2009-07-16 21:11:00,87.24,87.255,87.24,87.25,54800000.0
2009-07-16 21:12:00,87.245,87.25,87.24,87.25,63800000.0
2009-07-16 21:13:00,87.255,87.255,87.24,87.245,55000000.0
2009-07-16 21:14:00,87.25,87.255,87.235,87.235,142400000.0
2009-07-16 21:15:00,87.24,87.255,87.225,87.255,162600000.0
2009-07-16 21:16:00,87.25,87.25,87.23,87.23,97000000.0
2009-07-16 21:17:00,87.225,87.245,87.225,87.24,198200000.0
2009-07-16 21:18:00,87.24,87.24,87.23,87.235,25000000.0
2009-07-16 21:19:00,87.23,87.245,87.215,87.215,125400000.0
2009-07-16 21:20:00,87.215,87.215,87.195,87.2,158400000.0
2009-07-16 21:21:00,87.2,87.205,87.165,87.18,337600000.0
2009-07-16 21:22:00,87.185,87.185,87.17,87.175,121400000.0
2009-07-16 21:23:00,87.175,87.205,87.165,87.185,145000000.0
2009-07-16 21:24:00,87.185,87.195,87.17,87.175,229600000.0
2009-07-16 21:25:00,87.175,87.18,87.165,87.175,112600000.0
2009-07-16 21:26:00,87.175,87.18,87.145,87.175,172200000.0
2009-07-16 21:27:00,87.175,87.2,87.175,87.195,124800000.0
2009-07-16 21:28:00,87.2,87.205,87.17,87.205,355400000.0
2009-07-16 21:29:00,87.205,87.235,87.195,87.205,277400000.0
2009-07-16 21:30:00,87.205,87.215,87.2,87.215,129800000.0
2009-07-16 21:31:00,87.215,87.24,87.205,87.235,400800000.0
2009-07-16 21:32:00,87.23,87.235,87.185,87.2,188600000.0
2009-07-16 21:33:00,87.185,87.195,87.185,87.195,67400000.0
2009-07-16 21:34:00,87.195,87.195,87.185,87.195,114600000.0
2009-07-16 21:35:00,87.2,87.215,87.2,87.205,36400000.0
2009-07-16 21:36:00,87.215,87.22,87.21,87.22,382800000.0
2009-07-16 21:37:00,87.22,87.245,87.205,87.24,319200000.0
2009-07-16 21:38:00,87.245,87.26,87.24,87.26,258800000.0
2009-07-16 21:39:00,87.26,87.27,87.245,87.245,254600000.0
2009-07-16 21:40:00,87.245,87.3,87.235,87.3,413400000.0
2009-07-16 21:41:00,87.3,87.32,87.3,87.32,159000000.0
2009-07-16 21:42:00,87.33,87.33,87.315,87.315,213800000.0
2009-07-16 21:43:00,87.32,87.345,87.32,87.33,339600000.0
2009-07-16 21:44:00,87.325,87.34,87.315,87.32,166400000.0
2009-07-16 21:45:00,87.32,87.335,87.305,87.315,294200000.0
2009-07-16 21:46:00,87.305,87.31,87.305,87.305,95600000.0
2009-07-16 21:47:00,87.315,87.32,87.3,87.315,198200001.0
2009-07-16 21:48:00,87.315,87.315,87.285,87.295,273000000.0
2009-07-16 21:49:00,87.3,87.32,87.295,87.32,213800000.0
2009-07-16 21:50:00,87.325,87.335,87.315,87.33,198400000.0
2009-07-16 21:51:00,87.345,87.36,87.335,87.345,408999999.0
2009-07-16 21:52:00,87.345,87.36,87.335,87.345,381000000.0
2009-07-16 21:53:00,87.34,87.35,87.325,87.33,261000000.0
2009-07-16 21:54:00,87.33,87.355,87.32,87.35,216600000.0
2009-07-16 21:55:00,87.35,87.35,87.315,87.325,262400000.0
2009-07-16 21:56:00,87.325,87.335,87.305,87.31,362200002.0
2009-07-16 21:57:00,87.315,87.33,87.31,87.325,441800000.0
2009-07-16 21:58:00,87.325,87.335,87.315,87.325,242800000.0
2009-07-16 21:59:00,87.335,87.335,87.315,87.325,263800000.0
2009-07-16 22:00:00,87.325,87.325,87.305,87.31,180400000.0
2009-07-16 22:01:00,87.31,87.34,87.31,87.34,160400000.0
2009-07-16 22:02:00,87.34,87.36,87.335,87.36,179600000.0
2009-07-16 22:03:00,87.355,87.36,87.33,87.33,114200000.0
2009-07-16 22:04:00,87.33,87.33,87.29,87.29,298800000.0
2009-07-16 22:05:00,87.29,87.3,87.26,87.295,413000000.0
2009-07-16 22:06:00,87.295,87.365,87.295,87.33,368000000.0
2009-07-16 22:07:00,87.33,87.35,87.33,87.34,65600000.0
2009-07-16 22:08:00,87.335,87.335,87.295,87.32,231400000.0
2009-07-16 22:09:00,87.315,87.33,87.31,87.33,196000000.0
2009-07-16 22:10:00,87.33,87.33,87.32,87.325,146600000.0
2009-07-16 22:11:00,87.325,87.35,87.325,87.35,287000000.0
2009-07-16 22:12:00,87.34,87.365,87.325,87.335,206400000.0
2009-07-16 22:13:00,87.325,87.375,87.325,87.36,105600000.0
2009-07-16 22:14:00,87.355,87.36,87.355,87.355,79200000.0
2009-07-16 22:15:00,87.355,87.37,87.355,87.355,137200000.0
2009-07-16 22:16:00,87.355,87.36,87.345,87.36,231200000.0
2009-07-16 22:17:00,87.355,87.36,87.355,87.36,97400000.0
2009-07-16 22:18:00,87.36,87.36,87.34,87.34,83400000.0
2009-07-16 22:19:00,87.34,87.35,87.34,87.35,50000000.0
2009-07-16 22:20:00,87.35,87.35,87.325,87.335,283200000.0
2009-07-16 22:21:00,87.33,87.36,87.33,87.355,91200000.0
2009-07-16 22:22:00,87.355,87.355,87.345,87.35,168800000.0
2009-07-16 22:23:00,87.35,87.365,87.345,87.36,89400000.0
2009-07-16 22:24:00,87.38,87.39,87.38,87.385,158400000.0
2009-07-16 22:25:00,87.38,87.415,87.38,87.415,49600000.0
2009-07-16 22:26:00,87.41,87.41,87.38,87.39,342000000.0
2009-07-16 22:27:00,87.39,87.42,87.39,87.41,359200000.0
2009-07-16 22:28:00,87.41,87.44,87.41,87.42,336800000.0
2009-07-16 22:29:00,87.425,87.43,87.42,87.43,200400000.0
2009-07-16 22:30:00,87.435,87.445,87.43,87.435,206400000.0
2009-07-16 22:31:00,87.435,87.465,87.435,87.455,327800000.0
2009-07-16 22:32:00,87.45,87.475,87.445,87.475,340200000.0
2009-07-16 22:33:00,87.475,87.49,87.465,87.485,255599999.0
2009-07-16 22:34:00,87.485,87.485,87.47,87.475,212200000.0
2009-07-16 22:35:00,87.475,87.475,87.46,87.465,173000000.0
2009-07-16 22:36:00,87.46,87.475,87.46,87.475,176600000.0
2009-07-16 22:37:00,87.475,87.475,87.475,87.475,37800000.0
2009-07-16 22:38:00,87.475,87.49,87.475,87.475,170000000.0
2009-07-16 22:39:00,87.48,87.495,87.48,87.49,69200000.0
2009-07-16 22:40:00,87.495,87.5,87.48,87.48,65800000.0
2009-07-16 22:41:00,87.485,87.5,87.48,87.495,89000000.0
2009-07-16 22:42:00,87.495,87.495,87.49,87.495,73000000.0
2009-07-16 22:43:00,87.495,87.505,87.495,87.495,83600000.0
2009-07-16 22:44:00,87.495,87.5,87.485,87.49,122800000.0
2009-07-16 22:45:00,87.495,87.495,87.485,87.485,139200000.0
2009-07-16 22:46:00,87.485,87.495,87.475,87.485,211000000.0
2009-07-16 22:47:00,87.485,87.505,87.47,87.505,108800001.0
2009-07-16 22:48:00,87.505,87.535,87.505,87.505,170200000.0
2009-07-16 22:49:00,87.505,87.505,87.495,87.495,97000000.0
2009-07-16 22:50:00,87.5,87.515,87.5,87.515,129200000.0
2009-07-16 22:51:00,87.515,87.53,87.51,87.53,90999999.0
2009-07-16 22:52:00,87.53,87.53,87.51,87.52,182399999.0
2009-07-16 22:53:00,87.52,87.52,87.505,87.505,28800000.0
2009-07-16 22:54:00,87.505,87.505,87.475,87.49,108800000.0
2009-07-16 22:55:00,87.495,87.525,87.48,87.505,214399999.0
2009-07-16 22:56:00,87.505,87.525,87.485,87.52,300400000.0
2009-07-16 22:57:00,87.52,87.535,87.505,87.525,171800000.0
2009-07-16 22:58:00,87.535,87.54,87.535,87.54,30000000.0
2009-07-16 22:59:00,87.545,87.545,87.51,87.51,130800000.0
2009-07-16 23:00:00,87.505,87.515,87.5,87.51,20000000.0
2009-07-16 23:01:00,87.505,87.51,87.495,87.5,8000000.0
2009-07-16 23:02:00,87.495,87.515,87.495,87.515,29800000.0
2009-07-16 23:03:00,87.52,87.525,87.515,87.515,113000001.0
2009-07-16 23:04:00,87.515,87.52,87.515,87.515,133000001.0
2009-07-16 23:05:00,87.51,87.51,87.49,87.49,199000000.0
2009-07-16 23:06:00,87.49,87.49,87.48,87.485,159000000.0
2009-07-16 23:07:00,87.49,87.495,87.485,87.485,125800000.0
2009-07-16 23:08:00,87.485,87.485,87.485,87.485,85599999.0
2009-07-16 23:09:00,87.485,87.485,87.485,87.485,169600000.0
2009-07-16 23:10:00,87.49,87.49,87.485,87.485,185400000.0
2009-07-16 23:11:00,87.485,87.485,87.485,87.485,48000000.0
2009-07-16 23:12:00,87.485,87.485,87.485,87.485,268799992.0
2009-07-16 23:13:00,87.485,87.485,87.485,87.485,4800000.0
2009-07-16 23:14:00,87.485,87.495,87.485,87.495,11600000.0
2009-07-16 23:15:00,87.485,87.485,87.475,87.475,30000000.0
2009-07-16 23:16:00,87.475,87.475,87.46,87.46,142600000.0
2009-07-16 23:17:00,87.46,87.46,87.46,87.46,30400000.0
2009-07-16 23:18:00,87.46,87.46,87.415,87.43,69700000.0
2009-07-16 23:19:00,87.43,87.43,87.41,87.41,102400000.0
2009-07-16 23:20:00,87.42,87.42,87.39,87.395,260799998.0
2009-07-16 23:21:00,87.395,87.395,87.32,87.32,176599998.0
2009-07-16 23:22:00,87.345,87.38,87.345,87.355,311199998.0
2009-07-16 23:23:00,87.345,87.37,87.345,87.365,191999999.0
2009-07-16 23:24:00,87.37,87.375,87.345,87.35,168000000.0
2009-07-16 23:25:00,87.355,87.375,87.335,87.36,308400000.0
2009-07-16 23:26:00,87.355,87.36,87.355,87.36,24000000.0
2009-07-16 23:27:00,87.36,87.36,87.34,87.355,41800000.0
2009-07-16 23:28:00,87.355,87.37,87.34,87.37,426000000.0
2009-07-16 23:29:00,87.355,87.365,87.355,87.355,132600002.0
2009-07-16 23:30:00,87.355,87.355,87.34,87.34,158199998.0
2009-07-16 23:31:00,87.34,87.34,87.325,87.335,190399995.0
2009-07-16 23:32:00,87.335,87.34,87.325,87.33,211999999.0
2009-07-16 23:33:00,87.33,87.33,87.33,87.33,4800000.0
2009-07-16 23:34:00,87.325,87.33,87.315,87.32,263999995.0
2009-07-16 23:35:00,87.32,87.33,87.31,87.33,398399996.0
2009-07-16 23:36:00,87.33,87.33,87.33,87.33,49600000.0
2009-07-16 23:37:00,87.33,87.35,87.33,87.34,207000000.0
2009-07-16 23:38:00,87.34,87.34,87.34,87.34,9600000.0
2009-07-16 23:39:00,87.34,87.35,87.335,87.335,76799999.0
2009-07-16 23:40:00,87.335,87.34,87.325,87.335,72800000.0
2009-07-16 23:41:00,87.33,87.335,87.33,87.335,14400000.0
2009-07-16 23:42:00,87.335,87.345,87.33,87.345,336599995.0
2009-07-16 23:43:00,87.34,87.37,87.34,87.36,284599995.0
2009-07-16 23:44:00,87.36,87.36,87.355,87.355,158399997.0
2009-07-16 23:45:00,87.355,87.36,87.355,87.36,166199998.0
2009-07-16 23:46:00,87.36,87.36,87.355,87.355,96199996.0
2009-07-16 23:47:00,87.355,87.36,87.355,87.355,131199999.0
2009-07-16 23:48:00,87.355,87.355,87.355,87.355,187199991.0
2009-07-16 23:49:00,87.355,87.365,87.34,87.35,395199995.0
2009-07-16 23:50:00,87.35,87.365,87.35,87.365,126800000.0
2009-07-16 23:51:00,87.365,87.38,87.365,87.375,143000000.0
2009-07-16 23:52:00,87.365,87.365,87.355,87.355,111800000.0
2009-07-16 23:53:00,87.355,87.365,87.355,87.365,102399999.0
2009-07-16 23:54:00,87.365,87.365,87.35,87.355,151000000.0
2009-07-16 23:55:00,87.35,87.365,87.35,87.355,128400000.0
2009-07-16 23:56:00,87.355,87.355,87.35,87.355,105600000.0
2009-07-16 23:57:00,87.355,87.36,87.355,87.355,33600000.0
2009-07-16 23:58:00,87.355,87.355,87.34,87.345,118400000.0
2009-07-16 23:59:00,87.345,87.35,87.34,87.35,52800000.0
2009-07-17 00:00:00,87.35,87.35,87.335,87.335,195199998.0
2009-07-17 00:01:00,87.335,87.34,87.335,87.34,99200001.0
2009-07-17 00:02:00,87.335,87.335,87.325,87.325,259200007.0
2009-07-17 00:03:00,87.325,87.33,87.31,87.315,221600000.0
2009-07-17 00:04:00,87.315,87.34,87.215,87.255,795800000.0
2009-07-17 00:05:00,87.255,87.28,87.255,87.265,100400002.0
2009-07-17 00:06:00,87.265,87.285,87.255,87.28,560800003.0
2009-07-17 00:07:00,87.28,87.29,87.27,87.285,471000012.0
2009-07-17 00:08:00,87.285,87.3,87.285,87.295,97800000.0
2009-07-17 00:09:00,87.295,87.325,87.295,87.325,169000000.0
2009-07-17 00:10:00,87.32,87.32,87.27,87.275,734400001.0
2009-07-17 00:11:00,87.27,87.27,87.23,87.24,395999998.0
2009-07-17 00:12:00,87.24,87.265,87.22,87.225,417199999.0
2009-07-17 00:13:00,87.22,87.22,87.215,87.215,74000000.0
2009-07-17 00:14:00,87.21,87.215,87.185,87.205,271200002.0
2009-07-17 00:15:00,87.21,87.225,87.21,87.225,97200000.0
2009-07-17 00:16:00,87.225,87.23,87.225,87.225,412600005.0
2009-07-17 00:17:00,87.225,87.23,87.225,87.225,639200002.0
2009-07-17 00:18:00,87.235,87.235,87.225,87.23,162200001.0
2009-07-17 00:19:00,87.23,87.235,87.23,87.235,165400005.0
2009-07-17 00:20:00,87.24,87.245,87.235,87.24,200400001.0
2009-07-17 00:21:00,87.235,87.25,87.235,87.25,178400000.0
2009-07-17 00:22:00,87.25,87.26,87.235,87.255,519600010.0
2009-07-17 00:23:00,87.255,87.26,87.255,87.26,328000009.0
2009-07-17 00:24:00,87.26,87.26,87.255,87.26,124800003.0
2009-07-17 00:25:00,87.26,87.26,87.255,87.255,54400002.0
2009-07-17 00:26:00,87.255,87.29,87.255,87.29,459800008.0
2009-07-17 00:27:00,87.285,87.295,87.285,87.285,226800002.0
2009-07-17 00:28:00,87.28,87.285,87.28,87.28,122400000.0
2009-07-17 00:29:00,87.28,87.28,87.28,87.28,18000000.0
2009-07-17 00:30:00,87.275,87.28,87.27,87.28,163199999.0
2009-07-17 00:31:00,87.28,87.285,87.275,87.275,82200001.0
2009-07-17 00:32:00,87.275,87.275,87.27,87.27,65000000.0
2009-07-17 00:33:00,87.27,87.27,87.27,87.27,15400000.0
2009-07-17 00:34:00,87.27,87.27,87.26,87.265,100000000.0
2009-07-17 00:35:00,87.265,87.28,87.26,87.28,117400000.0
2009-07-17 00:36:00,87.28,87.28,87.26,87.27,75399999.0
2009-07-17 00:37:00,87.275,87.275,87.26,87.27,74000000.0
2009-07-17 00:38:00,87.25,87.267,87.249,87.257,630800000.0
2009-07-17 00:39:00,87.275,87.275,87.25,87.255,329999998.0
2009-07-17 00:40:00,87.265,87.27,87.235,87.245,444199999.0
2009-07-17 00:41:00,87.24,87.255,87.235,87.255,128399997.0
2009-07-17 00:42:00,87.265,87.29,87.255,87.255,270400001.0
2009-07-17 00:43:00,87.25,87.26,87.25,87.26,35200000.0
2009-07-17 00:44:00,87.265,87.27,87.26,87.26,45000000.0
2009-07-17 00:45:00,87.26,87.29,87.26,87.29,489200000.0
2009-07-17 00:46:00,87.29,87.295,87.285,87.285,236800002.0
2009-07-17 00:47:00,87.285,87.315,87.28,87.305,187200002.0
2009-07-17 00:48:00,87.305,87.31,87.305,87.31,35399999.0
2009-07-17 00:49:00,87.315,87.315,87.315,87.315,73800000.0
2009-07-17 00:50:00,87.315,87.315,87.31,87.31,53000000.0
2009-07-17 00:51:00,87.315,87.315,87.315,87.315,5000000.0
2009-07-17 00:52:00,87.31,87.335,87.31,87.335,40400000.0
2009-07-17 00:53:00,87.335,87.35,87.325,87.33,137200000.0
2009-07-17 00:54:00,87.325,87.325,87.325,87.325,61400000.0
2009-07-17 00:55:00,87.325,87.325,87.315,87.315,56000000.0
2009-07-17 00:56:00,87.335,87.36,87.335,87.36,424999999.0
2009-07-17 00:57:00,87.35,87.35,87.33,87.345,245800000.0
2009-07-17 00:58:00,87.345,87.345,87.33,87.33,104600000.0
2009-07-17 00:59:00,87.33,87.34,87.325,87.33,245600002.0
2009-07-17 01:00:00,87.33,87.335,87.32,87.32,147800002.0
2009-07-17 01:01:00,87.32,87.33,87.32,87.325,216000000.0
2009-07-17 01:02:00,87.33,87.33,87.325,87.325,62800000.0
2009-07-17 01:03:00,87.32,87.325,87.295,87.295,229599999.0
2009-07-17 01:04:00,87.295,87.305,87.29,87.29,255000002.0
2009-07-17 01:05:00,87.28,87.3,87.28,87.3,304599998.0
2009-07-17 01:06:00,87.33,87.335,87.32,87.32,243600002.0
2009-07-17 01:07:00,87.32,87.335,87.32,87.335,215800002.0
2009-07-17 01:08:00,87.33,87.345,87.33,87.34,223800000.0
2009-07-17 01:09:00,87.34,87.345,87.34,87.34,400800008.0
2009-07-17 01:10:00,87.345,87.345,87.335,87.345,348000000.0
2009-07-17 01:11:00,87.345,87.345,87.34,87.34,116000000.0
2009-07-17 01:12:00,87.34,87.345,87.325,87.325,63000000.0
2009-07-17 01:13:00,87.325,87.325,87.325,87.325,15000000.0
2009-07-17 01:14:00,87.315,87.315,87.315,87.315,111400001.0
2009-07-17 01:15:00,87.31,87.31,87.31,87.31,18600000.0
2009-07-17 01:16:00,87.31,87.32,87.295,87.295,282000001.0
2009-07-17 01:17:00,87.295,87.305,87.295,87.295,392800002.0
2009-07-17 01:18:00,87.295,87.295,87.295,87.295,34000000.0
2009-07-17 01:19:00,87.295,87.295,87.295,87.295,118800001.0
2009-07-17 01:20:00,87.295,87.295,87.295,87.295,177000003.0
2009-07-17 01:21:00,87.285,87.285,87.26,87.26,218200000.0
2009-07-17 01:22:00,87.26,87.275,87.255,87.27,194200000.0
2009-07-17 01:23:00,87.27,87.275,87.27,87.275,25000000.0
2009-07-17 01:24:00,87.27,87.27,87.265,87.265,39400000.0
2009-07-17 01:25:00,87.27,87.275,87.26,87.26,257200000.0
2009-07-17 01:26:00,87.26,87.265,87.26,87.265,40000000.0
2009-07-17 01:27:00,87.248,87.255,87.245,87.252,269800000.0
2009-07-17 01:28:00,87.265,87.27,87.25,87.25,330400000.0
2009-07-17 01:29:00,87.25,87.26,87.245,87.26,116199999.0
2009-07-17 01:30:00,87.255,87.26,87.245,87.245,71400000.0
2009-07-17 01:31:00,87.26,87.26,87.215,87.22,610600006.0
2009-07-17 01:32:00,87.215,87.225,87.21,87.22,470000001.0
2009-07-17 01:33:00,87.22,87.255,87.22,87.235,659000000.0
2009-07-17 01:34:00,87.235,87.235,87.225,87.23,120000000.0
2009-07-17 01:35:00,87.23,87.23,87.225,87.225,216200001.0
2009-07-17 01:36:00,87.225,87.23,87.225,87.225,190600002.0
2009-07-17 01:37:00,87.23,87.235,87.22,87.23,390200002.0
2009-07-17 01:38:00,87.219,87.219,87.204,87.213,248000000.0
2009-07-17 01:39:00,87.23,87.25,87.23,87.25,131200000.0
2009-07-17 01:40:00,87.25,87.25,87.25,87.25,29200000.0
2009-07-17 01:41:00,87.25,87.26,87.25,87.255,65600000.0
2009-07-17 01:42:00,87.255,87.265,87.255,87.265,44000000.0
2009-07-17 01:43:00,87.265,87.265,87.255,87.265,258000000.0
2009-07-17 01:44:00,87.265,87.265,87.265,87.265,39000000.0
2009-07-17 01:45:00,87.265,87.265,87.225,87.23,271400002.0
2009-07-17 01:46:00,87.22,87.225,87.21,87.21,238200001.0
2009-07-17 01:47:00,87.21,87.215,87.21,87.21,181400002.0
2009-07-17 01:48:00,87.205,87.205,87.2,87.205,74400000.0
2009-07-17 01:49:00,87.2,87.225,87.2,87.215,228200001.0
2009-07-17 01:50:00,87.215,87.225,87.21,87.21,211000000.0
2009-07-17 01:51:00,87.21,87.215,87.205,87.215,171800001.0
2009-07-17 01:52:00,87.21,87.21,87.195,87.195,217800000.0
2009-07-17 01:53:00,87.195,87.215,87.185,87.215,257200001.0
2009-07-17 01:54:00,87.21,87.22,87.21,87.22,29600000.0
2009-07-17 01:55:00,87.22,87.22,87.21,87.21,70200000.0
2009-07-17 01:56:00,87.195,87.206,87.185,87.195,441000000.0
2009-07-17 01:57:00,87.22,87.225,87.2,87.215,154600000.0
2009-07-17 01:58:00,87.215,87.225,87.195,87.2,127200000.0
2009-07-17 01:59:00,87.2,87.22,87.2,87.22,152200000.0
2009-07-17 02:00:00,87.215,87.23,87.21,87.22,265400000.0
2009-07-17 02:01:00,87.225,87.28,87.22,87.275,248600000.0
2009-07-17 02:02:00,87.265,87.305,87.26,87.305,446600000.0
2009-07-17 02:03:00,87.305,87.335,87.305,87.33,154000000.0
2009-07-17 02:04:00,87.325,87.34,87.325,87.33,54600000.0
2009-07-17 02:05:00,87.33,87.335,87.32,87.335,220600000.0
2009-07-17 02:06:00,87.335,87.34,87.33,87.34,172600000.0
2009-07-17 02:07:00,87.34,87.395,87.325,87.385,476600000.0
2009-07-17 02:08:00,87.385,87.4,87.385,87.39,143400000.0
2009-07-17 02:09:00,87.395,87.43,87.395,87.425,281000000.0
2009-07-17 02:10:00,87.42,87.425,87.405,87.405,194600000.0
2009-07-17 02:11:00,87.405,87.425,87.39,87.39,338400000.0
2009-07-17 02:12:00,87.4,87.405,87.37,87.38,241400000.0
2009-07-17 02:13:00,87.38,87.385,87.375,87.385,137800000.0
2009-07-17 02:14:00,87.38,87.38,87.35,87.35,180400000.0
2009-07-17 02:15:00,87.345,87.37,87.345,87.355,198000000.0
2009-07-17 02:16:00,87.35,87.37,87.35,87.36,291400000.0
2009-07-17 02:17:00,87.36,87.365,87.355,87.36,125400000.0
2009-07-17 02:18:00,87.36,87.36,87.35,87.35,42600000.0
2009-07-17 02:19:00,87.35,87.35,87.34,87.34,386200000.0
2009-07-17 02:20:00,87.34,87.35,87.32,87.325,324400000.0
2009-07-17 02:21:00,87.325,87.335,87.315,87.32,214800000.0
2009-07-17 02:22:00,87.325,87.335,87.32,87.325,153000000.0
2009-07-17 02:23:00,87.325,87.33,87.325,87.33,128800000.0
2009-07-17 02:24:00,87.33,87.33,87.3,87.3,117000000.0
2009-07-17 02:25:00,87.31,87.35,87.31,87.335,367400000.0
2009-07-17 02:26:00,87.335,87.335,87.32,87.325,331600000.0
2009-07-17 02:27:00,87.325,87.34,87.325,87.335,276400000.0
2009-07-17 02:28:00,87.35,87.35,87.34,87.35,216000000.0
2009-07-17 02:29:00,87.36,87.36,87.32,87.33,327400000.0
2009-07-17 02:30:00,87.33,87.345,87.315,87.32,250800000.0
2009-07-17 02:31:00,87.33,87.34,87.295,87.3,237800000.0
2009-07-17 02:32:00,87.295,87.305,87.285,87.295,311000000.0
2009-07-17 02:33:00,87.295,87.3,87.225,87.255,491200000.0
2009-07-17 02:34:00,87.25,87.25,87.215,87.24,457400000.0
2009-07-17 02:35:00,87.24,87.26,87.235,87.26,234200000.0
2009-07-17 02:36:00,87.26,87.27,87.245,87.255,300200000.0
2009-07-17 02:37:00,87.26,87.28,87.25,87.265,262400000.0
2009-07-17 02:38:00,87.265,87.275,87.255,87.26,307800000.0
2009-07-17 02:39:00,87.27,87.28,87.255,87.265,215400000.0
2009-07-17 02:40:00,87.265,87.29,87.255,87.27,317400000.0
2009-07-17 02:41:00,87.27,87.27,87.245,87.26,261400000.0
2009-07-17 02:42:00,87.26,87.26,87.235,87.235,165000000.0
2009-07-17 02:43:00,87.235,87.285,87.23,87.265,365000000.0
2009-07-17 02:44:00,87.275,87.3,87.275,87.3,143600000.0
2009-07-17 02:45:00,87.3,87.305,87.27,87.275,214200000.0
2009-07-17 02:46:00,87.275,87.28,87.255,87.255,182000000.0
2009-07-17 02:47:00,87.25,87.285,87.25,87.285,189000000.0
2009-07-17 02:48:00,87.28,87.28,87.255,87.255,273200000.0
2009-07-17 02:49:00,87.25,87.255,87.235,87.24,337400000.0
2009-07-17 02:50:00,87.24,87.245,87.225,87.245,155200000.0
2009-07-17 02:51:00,87.245,87.265,87.24,87.25,102200000.0
2009-07-17 02:52:00,87.25,87.265,87.245,87.265,157000000.0
2009-07-17 02:53:00,87.265,87.265,87.235,87.245,217800000.0
2009-07-17 02:54:00,87.25,87.25,87.185,87.205,313700000.0
2009-07-17 02:55:00,87.2,87.22,87.18,87.215,336200000.0
2009-07-17 02:56:00,87.22,87.23,87.205,87.23,217600000.0
2009-07-17 02:57:00,87.23,87.23,87.205,87.205,94600000.0
2009-07-17 02:58:00,87.215,87.255,87.205,87.235,201800000.0
2009-07-17 02:59:00,87.235,87.245,87.21,87.21,249400000.0
2009-07-17 03:00:00,87.21,87.22,87.195,87.205,414400000.0
2009-07-17 03:01:00,87.215,87.23,87.21,87.225,112800000.0
2009-07-17 03:02:00,87.225,87.225,87.205,87.21,259000000.0
2009-07-17 03:03:00,87.205,87.21,87.15,87.15,209400000.0
2009-07-17 03:04:00,87.155,87.165,87.13,87.13,410000000.0
2009-07-17 03:05:00,87.125,87.15,87.125,87.13,190000000.0
2009-07-17 03:06:00,87.13,87.135,87.08,87.085,372200000.0
2009-07-17 03:07:00,87.08,87.125,87.075,87.1,368000000.0
2009-07-17 03:08:00,87.08,87.085,87.065,87.065,299600000.0
2009-07-17 03:09:00,87.055,87.11,87.05,87.11,315600000.0
2009-07-17 03:10:00,87.105,87.135,87.105,87.135,252200000.0
2009-07-17 03:11:00,87.13,87.145,87.115,87.12,370800000.0
2009-07-17 03:12:00,87.125,87.15,87.125,87.15,443800000.0
2009-07-17 03:13:00,87.15,87.15,87.09,87.095,343400000.0
2009-07-17 03:14:00,87.095,87.095,87.07,87.08,410800000.0
2009-07-17 03:15:00,87.085,87.12,87.085,87.115,324200000.0
2009-07-17 03:16:00,87.115,87.135,87.11,87.115,528600000.0
2009-07-17 03:17:00,87.115,87.145,87.11,87.135,210600000.0
2009-07-17 03:18:00,87.125,87.155,87.125,87.155,188400000.0
2009-07-17 03:19:00,87.155,87.155,87.095,87.1,642200000.0
2009-07-17 03:20:00,87.1,87.115,87.085,87.11,498000000.0
2009-07-17 03:21:00,87.105,87.11,87.085,87.09,277600000.0
2009-07-17 03:22:00,87.09,87.1,87.09,87.09,134400000.0
2009-07-17 03:23:00,87.09,87.125,87.085,87.085,311400000.0
2009-07-17 03:24:00,87.08,87.11,87.08,87.105,277800000.0
2009-07-17 03:25:00,87.1,87.115,87.095,87.115,81000000.0
2009-07-17 03:26:00,87.115,87.115,87.065,87.085,300200000.0
2009-07-17 03:27:00,87.085,87.1,87.01,87.025,331600000.0
2009-07-17 03:28:00,87.025,87.025,86.98,86.985,391200000.0
2009-07-17 03:29:00,86.975,87.025,86.97,87.015,328000000.0
2009-07-17 03:30:00,87.015,87.015,86.95,86.96,428000000.0
2009-07-17 03:31:00,86.96,86.96,86.915,86.93,343400000.0
2009-07-17 03:32:00,86.925,86.935,86.875,86.875,341000000.0
2009-07-17 03:33:00,86.875,86.91,86.875,86.91,269400000.0
2009-07-17 03:34:00,86.905,86.945,86.895,86.895,425200000.0
2009-07-17 03:35:00,86.905,86.915,86.875,86.915,451600000.0
2009-07-17 03:36:00,86.915,86.935,86.915,86.925,155400000.0
2009-07-17 03:37:00,86.92,86.945,86.91,86.94,255200000.0
2009-07-17 03:38:00,86.94,86.94,86.89,86.905,373200000.0
2009-07-17 03:39:00,86.9,86.93,86.9,86.915,498600002.0
2009-07-17 03:40:00,86.92,86.94,86.905,86.915,400600000.0
2009-07-17 03:41:00,86.915,86.95,86.9,86.92,656600000.0
2009-07-17 03:42:00,86.92,86.945,86.915,86.935,523800000.0
2009-07-17 03:43:00,86.93,86.935,86.905,86.91,563200000.0
2009-07-17 03:44:00,86.91,86.945,86.89,86.92,579000000.0
2009-07-17 03:45:00,86.915,86.94,86.895,86.92,315200000.0
2009-07-17 03:46:00,86.92,86.97,86.92,86.965,142200000.0
2009-07-17 03:47:00,86.965,86.965,86.935,86.94,320200000.0
2009-07-17 03:48:00,86.945,86.965,86.945,86.96,163800000.0
2009-07-17 03:49:00,86.965,86.965,86.94,86.95,207800000.0
2009-07-17 03:50:00,86.945,86.945,86.93,86.945,348200002.0
2009-07-17 03:51:00,86.945,86.965,86.94,86.965,236600000.0
2009-07-17 03:52:00,86.975,86.985,86.955,86.975,326999999.0
2009-07-17 03:53:00,86.97,86.985,86.955,86.985,485200007.0
2009-07-17 03:54:00,86.98,87.0,86.955,86.99,823000005.0
2009-07-17 03:55:00,86.99,87.005,86.98,86.99,696800006.0
2009-07-17 03:56:00,86.995,87.05,86.995,87.05,868000005.0
2009-07-17 03:57:00,87.05,87.05,87.02,87.03,876200008.0
2009-07-17 03:58:00,87.025,87.03,86.99,87.005,744800007.0
2009-07-17 03:59:00,87.005,87.01,86.995,87.0,484000002.0
2009-07-17 04:00:00,87.0,87.0,86.99,86.995,452800002.0
2009-07-17 04:01:00,86.99,86.99,86.955,86.955,674600003.0
2009-07-17 04:02:00,86.96,86.96,86.93,86.935,472800002.0
2009-07-17 04:03:00,86.935,86.94,86.925,86.94,590400002.0
2009-07-17 04:04:00,86.945,86.945,86.935,86.945,103600000.0
2009-07-17 04:05:00,86.95,86.955,86.935,86.935,91800000.0
2009-07-17 04:06:00,86.94,87.02,86.94,86.99,832200002.0
2009-07-17 04:07:00,86.995,87.015,86.985,86.995,530000000.0
2009-07-17 04:08:00,87.0,87.0,86.98,86.995,480200002.0
2009-07-17 04:09:00,86.99,86.99,86.975,86.985,469600004.0
2009-07-17 04:10:00,86.98,86.995,86.97,86.99,592800004.0
2009-07-17 04:11:00,86.99,86.995,86.97,86.975,357800003.0
2009-07-17 04:12:00,86.97,86.99,86.97,86.98,583000002.0
2009-07-17 04:13:00,86.975,86.985,86.975,86.98,111200001.0
2009-07-17 04:14:00,86.98,86.98,86.945,86.96,412800002.0
2009-07-17 04:15:00,86.965,86.975,86.96,86.97,319400002.0
2009-07-17 04:16:00,86.97,86.985,86.955,86.985,302599999.0
2009-07-17 04:17:00,86.985,86.99,86.985,86.99,216000000.0
2009-07-17 04:18:00,86.99,86.99,86.985,86.99,101000000.0
2009-07-17 04:19:00,86.985,87.0,86.975,87.0,509000005.0
2009-07-17 04:20:00,87.0,87.0,86.965,86.97,911199999.0
2009-07-17 04:21:00,86.965,86.965,86.93,86.935,476600000.0
2009-07-17 04:22:00,86.93,86.94,86.93,86.94,300000002.0
2009-07-17 04:23:00,86.94,86.98,86.94,86.965,476200000.0
2009-07-17 04:24:00,86.965,86.97,86.95,86.96,328400000.0
2009-07-17 04:25:00,86.965,86.965,86.955,86.96,210200001.0
2009-07-17 04:26:00,86.96,86.975,86.95,86.965,303400004.0
2009-07-17 04:27:00,86.965,86.99,86.965,86.985,209800003.0
2009-07-17 04:28:00,86.985,86.995,86.975,86.99,269600000.0
2009-07-17 04:29:00,86.985,87.025,86.98,87.01,468600000.0
2009-07-17 04:30:00,87.015,87.035,87.015,87.035,754199998.0
2009-07-17 04:31:00,87.025,87.035,87.02,87.02,165600000.0
2009-07-17 04:32:00,87.02,87.03,87.005,87.01,456400008.0
2009-07-17 04:33:00,87.01,87.025,87.01,87.025,234000000.0
2009-07-17 04:34:00,87.02,87.025,87.01,87.02,185200003.0
2009-07-17 04:35:00,87.02,87.02,86.98,86.99,668400002.0
2009-07-17 04:36:00,87.0,87.015,86.995,87.015,628800001.0
2009-07-17 04:37:00,87.015,87.02,87.005,87.01,471200001.0
2009-07-17 04:38:00,87.01,87.01,86.97,86.97,1126800011.0
2009-07-17 04:39:00,86.96,86.985,86.96,86.965,214200000.0
2009-07-17 04:40:00,86.965,86.995,86.965,86.98,446400003.0
2009-07-17 04:41:00,86.98,86.99,86.97,86.98,451400004.0
2009-07-17 04:42:00,86.985,86.985,86.97,86.97,192600002.0
2009-07-17 04:43:00,86.975,86.99,86.97,86.985,294400002.0
2009-07-17 04:44:00,86.985,86.99,86.975,86.99,157200002.0
2009-07-17 04:45:00,86.995,87.04,86.995,87.03,669000011.0
2009-07-17 04:46:00,87.025,87.025,87.015,87.025,519800011.0
2009-07-17 04:47:00,87.025,87.035,87.02,87.035,424600002.0
2009-07-17 04:48:00,87.035,87.05,87.035,87.035,288400006.0
2009-07-17 04:49:00,87.035,87.06,87.035,87.05,524800006.0
2009-07-17 04:50:00,87.045,87.045,87.035,87.045,786600011.0
2009-07-17 04:51:00,87.05,87.05,87.04,87.045,199000001.0
2009-07-17 04:52:00,87.05,87.07,87.05,87.065,301600003.0
2009-07-17 04:53:00,87.065,87.1,87.065,87.09,402800003.0
2009-07-17 04:54:00,87.085,87.085,87.045,87.05,262400003.0
2009-07-17 04:55:00,87.05,87.05,87.025,87.025,390000005.0
2009-07-17 04:56:00,87.025,87.04,87.025,87.04,165200000.0
2009-07-17 04:57:00,87.04,87.04,87.04,87.04,57400000.0
2009-07-17 04:58:00,87.035,87.06,87.035,87.055,180600000.0
2009-07-17 04:59:00,87.055,87.055,87.03,87.04,371400001.0
2009-07-17 05:00:00,87.04,87.04,87.02,87.02,412000005.0
2009-07-17 05:01:00,87.02,87.03,87.02,87.02,316200004.0
2009-07-17 05:02:00,87.025,87.045,87.025,87.045,534600008.0
2009-07-17 05:03:00,87.05,87.07,87.05,87.065,175600002.0
2009-07-17 05:04:00,87.07,87.075,87.055,87.065,819400013.0
2009-07-17 05:05:00,87.065,87.09,87.065,87.08,380600004.0
2009-07-17 05:06:00,87.085,87.095,87.075,87.095,365600000.0
2009-07-17 05:07:00,87.105,87.105,87.1,87.1,647200009.0
2009-07-17 05:08:00,87.105,87.12,87.1,87.105,508400008.0
2009-07-17 05:09:00,87.105,87.12,87.1,87.105,774000020.0
2009-07-17 05:10:00,87.105,87.11,87.09,87.105,649000016.0
2009-07-17 05:11:00,87.105,87.105,87.085,87.085,106000000.0
2009-07-17 05:12:00,87.1,87.1,87.09,87.09,626800018.0
2009-07-17 05:13:00,87.08,87.095,87.08,87.085,358600013.0
2009-07-17 05:14:00,87.085,87.085,87.065,87.065,616800016.0
2009-07-17 05:15:00,87.065,87.065,87.055,87.065,260200010.0
2009-07-17 05:16:00,87.07,87.08,87.065,87.08,204600003.0
2009-07-17 05:17:00,87.075,87.08,87.055,87.06,608400011.0
2009-07-17 05:18:00,87.055,87.07,87.05,87.055,638400010.0
2009-07-17 05:19:00,87.055,87.07,87.045,87.06,402800006.0
2009-07-17 05:20:00,87.06,87.06,87.05,87.055,161400006.0
2009-07-17 05:21:00,87.065,87.065,87.065,87.065,17800000.0
2009-07-17 05:22:00,87.09,87.09,87.075,87.075,179600003.0
2009-07-17 05:23:00,87.085,87.09,87.07,87.09,197800002.0
2009-07-17 05:24:00,87.095,87.105,87.095,87.095,209000002.0
2009-07-17 05:25:00,87.095,87.105,87.07,87.075,181800004.0
2009-07-17 05:26:00,87.075,87.085,87.07,87.085,111400001.0
2009-07-17 05:27:00,87.09,87.115,87.09,87.115,149800001.0
2009-07-17 05:28:00,87.115,87.125,87.11,87.115,124400000.0
2009-07-17 05:29:00,87.12,87.12,87.12,87.12,35200000.0
2009-07-17 05:30:00,87.12,87.175,87.12,87.155,334600003.0
2009-07-17 05:31:00,87.15,87.165,87.125,87.125,609600002.0
2009-07-17 05:32:00,87.13,87.14,87.125,87.14,279200001.0
2009-07-17 05:33:00,87.14,87.14,87.115,87.12,457200001.0
2009-07-17 05:34:00,87.13,87.13,87.11,87.11,123400001.0
2009-07-17 05:35:00,87.115,87.135,87.105,87.115,163200000.0
2009-07-17 05:36:00,87.115,87.12,87.115,87.12,442200001.0
2009-07-17 05:37:00,87.115,87.125,87.115,87.12,339000003.0
2009-07-17 05:38:00,87.115,87.135,87.105,87.13,300000000.0
2009-07-17 05:39:00,87.13,87.155,87.115,87.115,435400006.0
2009-07-17 05:40:00,87.115,87.115,87.1,87.105,191000003.0
2009-07-17 05:41:00,87.105,87.115,87.1,87.115,153000000.0
2009-07-17 05:42:00,87.115,87.115,87.115,87.115,43200000.0
2009-07-17 05:43:00,87.115,87.135,87.115,87.13,267800001.0
2009-07-17 05:44:00,87.13,87.135,87.12,87.125,153200000.0
2009-07-17 05:45:00,87.12,87.13,87.1,87.1,449200001.0
2009-07-17 05:46:00,87.1,87.105,87.065,87.085,517600001.0
2009-07-17 05:47:00,87.08,87.095,87.08,87.09,212000000.0
2009-07-17 05:48:00,87.09,87.095,87.08,87.085,717600001.0
2009-07-17 05:49:00,87.085,87.085,87.065,87.065,542600003.0
2009-07-17 05:50:00,87.065,87.065,87.045,87.05,532200005.0
2009-07-17 05:51:00,87.05,87.065,87.01,87.01,782200003.0
2009-07-17 05:52:00,87.015,87.025,86.99,87.01,775600003.0
2009-07-17 05:53:00,87.01,87.01,86.96,86.96,678800001.0
2009-07-17 05:54:00,86.96,86.995,86.95,86.995,700600004.0
2009-07-17 05:55:00,86.995,86.995,86.98,86.995,392200001.0
2009-07-17 05:56:00,86.99,87.045,86.99,87.04,612600001.0
2009-07-17 05:57:00,87.04,87.045,87.015,87.025,543200006.0
2009-07-17 05:58:00,87.025,87.035,87.02,87.025,680000001.0
2009-07-17 05:59:00,87.035,87.04,87.03,87.04,337600001.0
2009-07-17 06:00:00,87.035,87.035,87.005,87.025,565200001.0
2009-07-17 06:01:00,87.02,87.04,87.02,87.035,280200003.0
2009-07-17 06:02:00,87.035,87.06,87.035,87.055,94799999.0
2009-07-17 06:03:00,87.055,87.075,87.05,87.07,309999999.0
2009-07-17 06:04:00,87.07,87.08,87.06,87.075,332400000.0
2009-07-17 06:05:00,87.075,87.08,87.045,87.065,481000002.0
2009-07-17 06:06:00,87.065,87.065,87.04,87.04,419400003.0
2009-07-17 06:07:00,87.055,87.06,87.035,87.035,274200000.0
2009-07-17 06:08:00,87.03,87.03,86.99,86.99,81600000.0
2009-07-17 06:09:00,86.995,87.01,86.995,86.995,336400005.0
2009-07-17 06:10:00,86.995,87.03,86.985,87.025,428200003.0
2009-07-17 06:11:00,87.02,87.025,87.01,87.015,151000000.0
2009-07-17 06:12:00,87.01,87.02,87.005,87.01,473200002.0
2009-07-17 06:13:00,87.01,87.01,86.995,87.005,329200005.0
2009-07-17 06:14:00,87.0,87.0,86.98,86.995,439200006.0
2009-07-17 06:15:00,86.995,87.0,86.99,86.995,173800001.0
2009-07-17 06:16:00,86.995,86.995,86.98,86.985,164600001.0
2009-07-17 06:17:00,86.985,86.985,86.985,86.985,63400002.0
2009-07-17 06:18:00,86.975,86.98,86.965,86.975,336400003.0
2009-07-17 06:19:00,86.98,87.0,86.975,86.99,445800010.0
2009-07-17 06:20:00,86.985,86.995,86.985,86.985,317600004.0
2009-07-17 06:21:00,86.985,86.99,86.96,86.985,367600000.0
2009-07-17 06:22:00,86.995,86.995,86.955,86.97,325000001.0
2009-07-17 06:23:00,86.97,86.97,86.97,86.97,52400000.0
2009-07-17 06:24:00,86.975,86.99,86.97,86.985,313600003.0
2009-07-17 06:25:00,86.985,86.995,86.975,86.98,292200000.0
2009-07-17 06:26:00,86.985,87.0,86.97,86.975,269800001.0
2009-07-17 06:27:00,86.975,86.98,86.96,86.98,372800000.0
2009-07-17 06:28:00,86.98,86.99,86.97,86.975,86800000.0
2009-07-17 06:29:00,86.975,86.98,86.97,86.975,163400000.0
2009-07-17 06:30:00,86.97,86.98,86.97,86.98,257000000.0
2009-07-17 06:31:00,86.975,87.005,86.975,87.0,177000002.0
2009-07-17 06:32:00,87.0,87.0,86.985,86.985,309400001.0
2009-07-17 06:33:00,86.985,86.985,86.975,86.98,149800000.0
2009-07-17 06:34:00,86.98,86.995,86.97,86.975,133400002.0
2009-07-17 06:35:00,86.97,86.98,86.97,86.97,315200000.0
2009-07-17 06:36:00,86.97,86.99,86.965,86.99,322400003.0
2009-07-17 06:37:00,86.995,86.995,86.985,86.99,182400000.0
2009-07-17 06:38:00,86.985,86.995,86.975,86.985,299800005.0
2009-07-17 06:39:00,86.99,87.01,86.99,87.005,109600000.0
2009-07-17 06:40:00,87.01,87.03,86.995,87.005,567800005.0
2009-07-17 06:41:00,87.01,87.015,87.005,87.005,167800000.0
2009-07-17 06:42:00,87.01,87.02,87.005,87.02,225800001.0
2009-07-17 06:43:00,87.015,87.05,87.015,87.05,295400002.0
2009-07-17 06:44:00,87.055,87.08,87.045,87.07,777800001.0
2009-07-17 06:45:00,87.065,87.07,87.035,87.04,656600001.0
2009-07-17 06:46:00,87.03,87.04,87.025,87.035,212400000.0
2009-07-17 06:47:00,87.035,87.06,87.035,87.055,737600000.0
2009-07-17 06:48:00,87.05,87.055,87.04,87.045,1048400001.0
2009-07-17 06:49:00,87.055,87.06,87.045,87.045,733600000.0
2009-07-17 06:50:00,87.05,87.065,87.045,87.06,414200000.0
2009-07-17 06:51:00,87.06,87.065,87.06,87.06,331400000.0
2009-07-17 06:52:00,87.06,87.07,87.055,87.06,371000000.0
2009-07-17 06:53:00,87.065,87.09,87.06,87.075,751400000.0
2009-07-17 06:54:00,87.075,87.075,87.06,87.07,321000000.0
2009-07-17 06:55:00,87.07,87.09,87.06,87.08,587800000.0
2009-07-17 06:56:00,87.075,87.115,87.075,87.115,630600000.0
2009-07-17 06:57:00,87.11,87.125,87.1,87.1,524000000.0
2009-07-17 06:58:00,87.1,87.1,87.075,87.08,443800001.0
2009-07-17 06:59:00,87.08,87.085,87.065,87.07,567000002.0
2009-07-17 07:00:00,87.07,87.085,87.065,87.075,346800001.0
2009-07-17 07:01:00,87.08,87.08,87.04,87.045,508600003.0
2009-07-17 07:02:00,87.05,87.085,87.045,87.085,507600002.0
2009-07-17 07:03:00,87.08,87.09,87.05,87.06,497600000.0
2009-07-17 07:04:00,87.065,87.075,87.05,87.065,842000002.0
2009-07-17 07:05:00,87.065,87.065,87.03,87.035,205600000.0
2009-07-17 07:06:00,87.04,87.05,87.04,87.04,164000000.0
2009-07-17 07:07:00,87.035,87.045,87.035,87.035,98600000.0
2009-07-17 07:08:00,87.035,87.065,87.015,87.065,264000000.0
2009-07-17 07:09:00,87.065,87.08,87.065,87.075,75000001.0
2009-07-17 07:10:00,87.08,87.085,87.05,87.055,271400001.0
2009-07-17 07:11:00,87.05,87.07,87.05,87.06,124200000.0
2009-07-17 07:12:00,87.05,87.065,87.045,87.055,398200001.0
2009-07-17 07:13:00,87.05,87.055,87.045,87.045,163000000.0
2009-07-17 07:14:00,87.055,87.06,87.045,87.045,199600000.0
2009-07-17 07:15:00,87.055,87.06,87.05,87.055,358800000.0
2009-07-17 07:16:00,87.06,87.06,87.06,87.06,37400000.0
2009-07-17 07:17:00,87.06,87.08,87.06,87.075,217800000.0
2009-07-17 07:18:00,87.08,87.085,87.065,87.08,180400000.0
2009-07-17 07:19:00,87.075,87.075,87.075,87.075,73200000.0
2009-07-17 07:20:00,87.075,87.1,87.06,87.1,264400000.0
2009-07-17 07:21:00,87.095,87.1,87.09,87.095,207000000.0
2009-07-17 07:22:00,87.09,87.105,87.075,87.085,748400000.0
2009-07-17 07:23:00,87.085,87.085,87.07,87.07,214000001.0
2009-07-17 07:24:00,87.075,87.075,87.045,87.05,256400000.0
2009-07-17 07:25:00,87.05,87.06,87.045,87.06,591200000.0
2009-07-17 07:26:00,87.06,87.06,87.045,87.055,270600000.0
2009-07-17 07:27:00,87.06,87.09,87.055,87.08,197200000.0
2009-07-17 07:28:00,87.08,87.09,87.065,87.08,411200000.0
2009-07-17 07:29:00,87.08,87.08,87.055,87.065,542600002.0
2009-07-17 07:30:00,87.065,87.08,87.065,87.08,196200000.0
2009-07-17 07:31:00,87.08,87.085,87.075,87.085,410400000.0
2009-07-17 07:32:00,87.085,87.085,87.03,87.04,574000001.0
2009-07-17 07:33:00,87.04,87.05,87.03,87.04,539800000.0
2009-07-17 07:34:00,87.045,87.05,87.045,87.05,107800000.0
2009-07-17 07:35:00,87.05,87.05,87.03,87.045,283800001.0
2009-07-17 07:36:00,87.05,87.055,87.05,87.055,128000000.0
2009-07-17 07:37:00,87.055,87.07,87.045,87.07,154200000.0
2009-07-17 07:38:00,87.07,87.07,87.065,87.07,125400000.0
2009-07-17 07:39:00,87.065,87.065,87.055,87.065,543800000.0
2009-07-17 07:40:00,87.07,87.1,87.07,87.1,288400000.0
2009-07-17 07:41:00,87.1,87.115,87.1,87.115,345600000.0
2009-07-17 07:42:00,87.12,87.125,87.115,87.12,247200000.0
2009-07-17 07:43:00,87.115,87.135,87.11,87.13,288400002.0
2009-07-17 07:44:00,87.14,87.155,87.12,87.12,295600001.0
2009-07-17 07:45:00,87.13,87.135,87.13,87.135,60000000.0
2009-07-17 07:46:00,87.14,87.185,87.14,87.155,848400001.0
2009-07-17 07:47:00,87.155,87.19,87.155,87.18,608000001.0
2009-07-17 07:48:00,87.18,87.205,87.18,87.195,780600001.0
2009-07-17 07:49:00,87.195,87.205,87.13,87.13,1245400008.0
2009-07-17 07:50:00,87.135,87.15,87.13,87.14,760200001.0
2009-07-17 07:51:00,87.135,87.18,87.135,87.175,748600000.0
2009-07-17 07:52:00,87.175,87.215,87.165,87.205,947800002.0
2009-07-17 07:53:00,87.205,87.21,87.19,87.21,577600001.0
2009-07-17 07:54:00,87.21,87.21,87.2,87.205,739800001.0
2009-07-17 07:55:00,87.2,87.22,87.195,87.2,761200000.0
2009-07-17 07:56:00,87.2,87.225,87.2,87.225,443000000.0
2009-07-17 07:57:00,87.225,87.24,87.225,87.23,1352000000.0
2009-07-17 07:58:00,87.23,87.23,87.18,87.18,431000000.0
2009-07-17 07:59:00,87.18,87.195,87.14,87.15,537400000.0
2009-07-17 08:00:00,87.155,87.165,87.125,87.13,706600000.0
2009-07-17 08:01:00,87.13,87.145,87.12,87.145,333400000.0
2009-07-17 08:02:00,87.15,87.185,87.145,87.18,269200000.0
2009-07-17 08:03:00,87.18,87.18,87.15,87.16,609600000.0
2009-07-17 08:04:00,87.16,87.185,87.16,87.185,218200000.0
2009-07-17 08:05:00,87.18,87.22,87.18,87.205,486000000.0
2009-07-17 08:06:00,87.205,87.22,87.205,87.215,414600000.0
2009-07-17 08:07:00,87.22,87.25,87.215,87.245,517600000.0
2009-07-17 08:08:00,87.25,87.25,87.225,87.23,145000000.0
2009-07-17 08:09:00,87.22,87.22,87.19,87.2,264400000.0
2009-07-17 08:10:00,87.2,87.22,87.2,87.22,215000000.0
2009-07-17 08:11:00,87.22,87.225,87.185,87.185,730800000.0
2009-07-17 08:12:00,87.19,87.21,87.185,87.2,909200000.0
2009-07-17 08:13:00,87.2,87.2,87.17,87.17,1107200000.0
2009-07-17 08:14:00,87.165,87.175,87.135,87.165,1015000000.0
2009-07-17 08:15:00,87.165,87.18,87.165,87.175,521800000.0
2009-07-17 08:16:00,87.175,87.21,87.175,87.175,819200000.0
2009-07-17 08:17:00,87.175,87.185,87.165,87.17,892000000.0
2009-07-17 08:18:00,87.165,87.17,87.14,87.145,427200000.0
2009-07-17 08:19:00,87.135,87.185,87.135,87.185,447600000.0
2009-07-17 08:20:00,87.19,87.19,87.175,87.19,468400000.0
2009-07-17 08:21:00,87.185,87.21,87.185,87.2,154000000.0
2009-07-17 08:22:00,87.2,87.215,87.195,87.21,235000000.0
2009-07-17 08:23:00,87.205,87.23,87.205,87.225,650000000.0
2009-07-17 08:24:00,87.2,87.22,87.195,87.2,499400000.0
2009-07-17 08:25:00,87.195,87.21,87.19,87.195,744200000.0
2009-07-17 08:26:00,87.195,87.2,87.17,87.19,544600000.0
2009-07-17 08:27:00,87.19,87.195,87.15,87.155,920400000.0
2009-07-17 08:28:00,87.155,87.16,87.135,87.135,746200000.0
2009-07-17 08:29:00,87.135,87.15,87.125,87.135,1055200000.0
2009-07-17 08:30:00,87.135,87.145,87.12,87.135,497200000.0
2009-07-17 08:31:00,87.135,87.135,87.09,87.09,1054400000.0
2009-07-17 08:32:00,87.085,87.09,87.025,87.045,1298000000.0
2009-07-17 08:33:00,87.045,87.05,86.99,87.0,1279600000.0
2009-07-17 08:34:00,87.0,87.0,86.92,86.92,694600001.0
2009-07-17 08:35:00,86.905,86.94,86.9,86.935,739800001.0
2009-07-17 08:36:00,86.935,87.0,86.935,86.975,812600000.0
2009-07-17 08:37:00,86.975,87.0,86.975,86.985,492000000.0
2009-07-17 08:38:00,86.985,87.0,86.96,86.96,447200000.0
2009-07-17 08:39:00,86.965,86.965,86.87,86.92,1424200003.0
2009-07-17 08:40:00,86.92,86.945,86.88,86.895,1178200001.0
2009-07-17 08:41:00,86.895,86.92,86.895,86.91,1162800002.0
2009-07-17 08:42:00,86.91,86.94,86.905,86.93,604800000.0
2009-07-17 08:43:00,86.935,86.97,86.93,86.96,677000000.0
2009-07-17 08:44:00,86.96,86.965,86.935,86.95,1277400006.0
2009-07-17 08:45:00,86.945,86.965,86.925,86.925,1330200005.0
2009-07-17 08:46:00,86.92,86.92,86.89,86.91,1116600011.0
2009-07-17 08:47:00,86.91,86.92,86.89,86.92,422600001.0
2009-07-17 08:48:00,86.92,86.93,86.91,86.915,536200000.0
2009-07-17 08:49:00,86.91,86.915,86.88,86.88,654600001.0
2009-07-17 08:50:00,86.88,86.885,86.855,86.87,1129600002.0
2009-07-17 08:51:00,86.865,86.865,86.82,86.835,1186600006.0
2009-07-17 08:52:00,86.835,86.845,86.78,86.795,1273000005.0
2009-07-17 08:53:00,86.795,86.8,86.755,86.76,1005800007.0
2009-07-17 08:54:00,86.76,86.78,86.745,86.78,1138600002.0
2009-07-17 08:55:00,86.785,86.845,86.78,86.83,1425200003.0
2009-07-17 08:56:00,86.83,86.84,86.815,86.82,835200001.0
2009-07-17 08:57:00,86.825,86.87,86.825,86.87,1140400000.0
2009-07-17 08:58:00,86.865,86.88,86.845,86.855,1036400003.0
2009-07-17 08:59:00,86.855,86.86,86.82,86.82,843600003.0
2009-07-17 09:00:00,86.815,86.835,86.78,86.79,1131000001.0
2009-07-17 09:01:00,86.8,86.81,86.78,86.795,988000000.0
2009-07-17 09:02:00,86.795,86.795,86.76,86.775,804000000.0
2009-07-17 09:03:00,86.765,86.795,86.755,86.795,553000001.0
2009-07-17 09:04:00,86.8,86.83,86.785,86.82,617200000.0
2009-07-17 09:05:00,86.825,86.845,86.82,86.845,573400000.0
2009-07-17 09:06:00,86.85,86.85,86.83,86.83,442600000.0
2009-07-17 09:07:00,86.83,86.83,86.815,86.825,385400000.0
2009-07-17 09:08:00,86.83,86.845,86.8,86.805,817400000.0
2009-07-17 09:09:00,86.8,86.805,86.785,86.785,1059800000.0
2009-07-17 09:10:00,86.785,86.785,86.715,86.725,1121600000.0
2009-07-17 09:11:00,86.725,86.77,86.725,86.75,774400008.0
2009-07-17 09:12:00,86.75,86.785,86.75,86.755,780800004.0
2009-07-17 09:13:00,86.765,86.795,86.745,86.795,592600001.0
2009-07-17 09:14:00,86.795,86.8,86.775,86.79,431600000.0
2009-07-17 09:15:00,86.79,86.855,86.79,86.81,1182400001.0
2009-07-17 09:16:00,86.815,86.83,86.8,86.8,461600001.0
2009-07-17 09:17:00,86.8,86.825,86.79,86.82,475200000.0
2009-07-17 09:18:00,86.82,86.855,86.82,86.845,621000006.0
2009-07-17 09:19:00,86.845,86.85,86.835,86.84,337400000.0
2009-07-17 09:20:00,86.845,86.885,86.84,86.855,842600000.0
2009-07-17 09:21:00,86.86,86.875,86.86,86.865,614200000.0
2009-07-17 09:22:00,86.875,86.905,86.875,86.89,572800001.0
2009-07-17 09:23:00,86.885,86.89,86.875,86.885,561000000.0
2009-07-17 09:24:00,86.885,86.895,86.865,86.865,722800003.0
2009-07-17 09:25:00,86.865,86.865,86.84,86.855,598000002.0
2009-07-17 09:26:00,86.855,86.87,86.83,86.87,733600001.0
2009-07-17 09:27:00,86.87,86.88,86.825,86.84,755800000.0
2009-07-17 09:28:00,86.835,86.85,86.825,86.825,579999996.0
2009-07-17 09:29:00,86.825,86.855,86.82,86.835,354000000.0
2009-07-17 09:30:00,86.84,86.87,86.835,86.87,422600000.0
2009-07-17 09:31:00,86.875,86.89,86.85,86.865,375400000.0
2009-07-17 09:32:00,86.87,86.87,86.84,86.84,1063800009.0
2009-07-17 09:33:00,86.835,86.835,86.795,86.795,1177600007.0
2009-07-17 09:34:00,86.795,86.83,86.79,86.815,536400001.0
2009-07-17 09:35:00,86.815,86.835,86.815,86.825,717800005.0
2009-07-17 09:36:00,86.83,86.86,86.83,86.86,720400005.0
2009-07-17 09:37:00,86.86,86.895,86.855,86.895,616600003.0
2009-07-17 09:38:00,86.88,86.895,86.865,86.88,490800005.0
2009-07-17 09:39:00,86.875,86.92,86.875,86.89,764200001.0
2009-07-17 09:40:00,86.895,86.925,86.88,86.885,706600005.0
2009-07-17 09:41:00,86.89,86.91,86.875,86.895,319000000.0
2009-07-17 09:42:00,86.895,86.93,86.89,86.9,595400004.0
2009-07-17 09:43:00,86.9,86.9,86.875,86.88,446000002.0
2009-07-17 09:44:00,86.88,86.96,86.88,86.915,939200005.0
2009-07-17 09:45:00,86.915,86.92,86.89,86.89,568400000.0
2009-07-17 09:46:00,86.89,86.895,86.885,86.885,368600005.0
2009-07-17 09:47:00,86.895,86.895,86.875,86.875,284600000.0
2009-07-17 09:48:00,86.875,86.89,86.87,86.88,314800000.0
2009-07-17 09:49:00,86.88,86.91,86.88,86.905,364000000.0
2009-07-17 09:50:00,86.9,86.905,86.875,86.895,632000000.0
2009-07-17 09:51:00,86.895,86.895,86.86,86.865,676000007.0
2009-07-17 09:52:00,86.865,86.89,86.865,86.885,342000001.0
2009-07-17 09:53:00,86.88,86.895,86.87,86.875,786000001.0
2009-07-17 09:54:00,86.88,86.945,86.875,86.945,926600007.0
2009-07-17 09:55:00,86.945,86.975,86.935,86.935,689000000.0
2009-07-17 09:56:00,86.935,86.985,86.925,86.945,754600002.0
2009-07-17 09:57:00,86.95,86.95,86.87,86.875,970600005.0
2009-07-17 09:58:00,86.87,86.905,86.865,86.89,1111400004.0
2009-07-17 09:59:00,86.88,86.885,86.855,86.885,985400007.0
2009-07-17 10:00:00,86.87,86.875,86.845,86.86,1089399996.0
2009-07-17 10:01:00,86.86,86.905,86.85,86.88,1175800006.0
2009-07-17 10:02:00,86.885,86.89,86.86,86.875,1022600004.0
2009-07-17 10:03:00,86.885,86.905,86.86,86.89,847200001.0
2009-07-17 10:04:00,86.895,86.915,86.895,86.9,964000007.0
2009-07-17 10:05:00,86.9,86.9,86.88,86.88,480600001.0
2009-07-17 10:06:00,86.88,86.905,86.875,86.9,1022000003.0
2009-07-17 10:07:00,86.9,86.915,86.9,86.905,787200014.0
2009-07-17 10:08:00,86.905,86.925,86.895,86.925,630400006.0
2009-07-17 10:09:00,86.915,86.935,86.905,86.91,481000000.0
2009-07-17 10:10:00,86.91,86.945,86.89,86.925,1087200005.0
2009-07-17 10:11:00,86.92,86.93,86.9,86.915,1038399998.0
2009-07-17 10:12:00,86.91,86.91,86.875,86.875,812000007.0
2009-07-17 10:13:00,86.88,86.88,86.845,86.865,542400005.0
2009-07-17 10:14:00,86.865,86.9,86.86,86.86,790000002.0
2009-07-17 10:15:00,86.86,86.88,86.85,86.875,738400004.0
2009-07-17 10:16:00,86.875,86.89,86.865,86.865,1077600011.0
2009-07-17 10:17:00,86.87,86.9,86.86,86.9,947800004.0
2009-07-17 10:18:00,86.9,86.9,86.86,86.885,277600002.0
2009-07-17 10:19:00,86.885,86.94,86.88,86.9,333800001.0
2009-07-17 10:20:00,86.9,86.935,86.9,86.935,871000002.0
2009-07-17 10:21:00,86.935,86.94,86.915,86.915,776200006.0
2009-07-17 10:22:00,86.915,86.925,86.905,86.925,554400003.0
2009-07-17 10:23:00,86.93,86.94,86.92,86.93,471600001.0
2009-07-17 10:24:00,86.93,86.93,86.915,86.925,207800000.0
2009-07-17 10:25:00,86.93,86.95,86.915,86.95,405600001.0
2009-07-17 10:26:00,86.95,86.97,86.94,86.94,579600000.0
2009-07-17 10:27:00,86.94,86.945,86.91,86.915,472200000.0
2009-07-17 10:28:00,86.915,86.94,86.915,86.935,323400000.0
2009-07-17 10:29:00,86.935,86.955,86.93,86.95,1018999997.0
2009-07-17 10:30:00,86.955,86.955,86.935,86.955,987399999.0
2009-07-17 10:31:00,86.955,86.96,86.925,86.935,1301799998.0
2009-07-17 10:32:00,86.93,86.935,86.915,86.915,1055199990.0
2009-07-17 10:33:00,86.905,86.905,86.89,86.89,1556999999.0
2009-07-17 10:34:00,86.89,86.89,86.87,86.875,1005799999.0
2009-07-17 10:35:00,86.875,86.875,86.845,86.845,1010200002.0
2009-07-17 10:36:00,86.85,86.87,86.845,86.86,1155600014.0
2009-07-17 10:37:00,86.86,86.885,86.85,86.875,1208800012.0
2009-07-17 10:38:00,86.87,86.875,86.85,86.86,439599999.0
2009-07-17 10:39:00,86.86,86.865,86.845,86.865,623999995.0
2009-07-17 10:40:00,86.86,86.875,86.85,86.87,906599994.0
2009-07-17 10:41:00,86.875,86.875,86.865,86.865,917400012.0
2009-07-17 10:42:00,86.865,86.865,86.8,86.815,1296799998.0
2009-07-17 10:43:00,86.815,86.86,86.815,86.845,1064399994.0
2009-07-17 10:44:00,86.855,86.86,86.84,86.86,1074999978.0
2009-07-17 10:45:00,86.86,86.88,86.85,86.87,1112600003.0
2009-07-17 10:46:00,86.87,86.895,86.87,86.895,930199990.0
2009-07-17 10:47:00,86.9,86.9,86.86,86.88,965000007.0
2009-07-17 10:48:00,86.88,86.905,86.875,86.9,584200003.0
2009-07-17 10:49:00,86.9,86.915,86.89,86.89,227400001.0
2009-07-17 10:50:00,86.89,86.89,86.87,86.875,548600001.0
2009-07-17 10:51:00,86.88,86.88,86.86,86.87,518599999.0
2009-07-17 10:52:00,86.865,86.925,86.865,86.92,1040600004.0
2009-07-17 10:53:00,86.92,86.945,86.915,86.94,899399998.0
2009-07-17 10:54:00,86.94,86.94,86.905,86.92,1311599993.0
2009-07-17 10:55:00,86.92,86.925,86.91,86.925,688800004.0
2009-07-17 10:56:00,86.925,86.96,86.915,86.95,1215200000.0
2009-07-17 10:57:00,86.95,86.965,86.94,86.965,500000002.0
2009-07-17 10:58:00,86.96,86.985,86.945,86.95,722200004.0
2009-07-17 10:59:00,86.95,86.97,86.945,86.96,701599994.0
2009-07-17 11:00:00,86.97,86.97,86.95,86.955,246200002.0
2009-07-17 11:01:00,86.955,86.97,86.94,86.95,340700000.0
2009-07-17 11:02:00,86.95,86.97,86.945,86.965,496200000.0
2009-07-17 11:03:00,86.965,87.01,86.965,87.0,563000001.0
2009-07-17 11:04:00,87.0,87.03,87.0,87.025,479600000.0
2009-07-17 11:05:00,87.02,87.03,86.995,87.005,527199999.0
2009-07-17 11:06:00,86.995,87.0,86.975,86.98,827799998.0
2009-07-17 11:07:00,86.98,86.985,86.97,86.97,338200003.0
2009-07-17 11:08:00,86.97,86.98,86.96,86.96,717800004.0
2009-07-17 11:09:00,86.96,86.975,86.945,86.965,603600005.0
2009-07-17 11:10:00,86.96,86.965,86.95,86.965,700000004.0
2009-07-17 11:11:00,86.965,86.965,86.945,86.955,777999998.0
2009-07-17 11:12:00,86.95,86.955,86.94,86.945,593200002.0
2009-07-17 11:13:00,86.95,86.955,86.945,86.95,202000004.0
2009-07-17 11:14:00,86.95,86.96,86.935,86.94,820600002.0
2009-07-17 11:15:00,86.95,86.95,86.93,86.935,722000009.0
2009-07-17 11:16:00,86.94,86.95,86.925,86.93,752799991.0
2009-07-17 11:17:00,86.93,86.94,86.915,86.935,810399995.0
2009-07-17 11:18:00,86.925,86.94,86.925,86.935,567200012.0
2009-07-17 11:19:00,86.935,86.955,86.935,86.945,548400001.0
2009-07-17 11:20:00,86.945,86.965,86.945,86.955,636000003.0
2009-07-17 11:21:00,86.96,86.965,86.94,86.945,404599997.0
2009-07-17 11:22:00,86.945,87.005,86.945,86.995,772200001.0
2009-07-17 11:23:00,86.995,87.03,86.995,87.02,1122399994.0
2009-07-17 11:24:00,87.02,87.02,86.995,87.0,841199983.0
2009-07-17 11:25:00,87.0,87.015,87.0,87.005,1286799983.0
2009-07-17 11:26:00,87.005,87.025,87.005,87.025,1190800015.0
2009-07-17 11:27:00,87.025,87.065,87.015,87.055,1126600013.0
2009-07-17 11:28:00,87.055,87.055,87.025,87.025,1199599989.0
2009-07-17 11:29:00,87.025,87.095,87.025,87.085,334000000.0
2009-07-17 11:30:00,87.085,87.085,87.055,87.065,1469800007.0
2009-07-17 11:31:00,87.065,87.075,87.04,87.055,1203400008.0
2009-07-17 11:32:00,87.05,87.11,87.05,87.105,1108800003.0
2009-07-17 11:33:00,87.1,87.1,87.075,87.08,1345399983.0
2009-07-17 11:34:00,87.08,87.1,87.065,87.1,536000004.0
2009-07-17 11:35:00,87.1,87.1,87.085,87.085,825800006.0
2009-07-17 11:36:00,87.095,87.095,87.055,87.06,679000002.0
2009-07-17 11:37:00,87.06,87.06,87.035,87.035,683600009.0
2009-07-17 11:38:00,87.04,87.05,87.03,87.05,409200003.0
2009-07-17 11:39:00,87.05,87.05,87.02,87.04,553800000.0
2009-07-17 11:40:00,87.03,87.035,87.02,87.025,630600004.0
2009-07-17 11:41:00,87.03,87.03,87.01,87.025,843800003.0
2009-07-17 11:42:00,87.025,87.055,87.025,87.055,813200000.0
2009-07-17 11:43:00,87.055,87.065,87.045,87.06,1013000008.0
2009-07-17 11:44:00,87.07,87.075,87.055,87.065,667999995.0
2009-07-17 11:45:00,87.06,87.075,87.04,87.075,1403200014.0
2009-07-17 11:46:00,87.07,87.085,87.06,87.065,569799987.0
2009-07-17 11:47:00,87.06,87.06,87.04,87.05,388399994.0
2009-07-17 11:48:00,87.04,87.055,87.03,87.03,857299998.0
2009-07-17 11:49:00,87.03,87.045,87.03,87.03,720400013.0
2009-07-17 11:50:00,87.035,87.045,87.03,87.04,788599998.0
2009-07-17 11:51:00,87.04,87.045,87.025,87.035,895400008.0
2009-07-17 11:52:00,87.035,87.035,87.015,87.015,397199999.0
2009-07-17 11:53:00,87.015,87.02,86.995,87.005,541600003.0
2009-07-17 11:54:00,87.005,87.015,86.985,86.995,530399998.0
2009-07-17 11:55:00,86.995,87.02,86.99,87.015,847600000.0
2009-07-17 11:56:00,87.015,87.025,87.015,87.02,536400007.0
2009-07-17 11:57:00,87.02,87.03,87.02,87.025,650199997.0
2009-07-17 11:58:00,87.015,87.035,87.015,87.03,711799999.0
2009-07-17 11:59:00,87.03,87.05,87.03,87.045,402400001.0
2009-07-17 12:00:00,87.045,87.075,87.04,87.075,487999998.0
2009-07-17 12:01:00,87.07,87.075,87.06,87.06,973800001.0
2009-07-17 12:02:00,87.06,87.07,87.055,87.07,743399995.0
2009-07-17 12:03:00,87.07,87.075,87.05,87.075,616800000.0
2009-07-17 12:04:00,87.075,87.075,87.055,87.06,427000000.0
2009-07-17 12:05:00,87.06,87.075,87.055,87.075,711199984.0
2009-07-17 12:06:00,87.07,87.105,87.06,87.09,572600001.0
2009-07-17 12:07:00,87.095,87.115,87.095,87.095,656199997.0
2009-07-17 12:08:00,87.105,87.13,87.105,87.115,313000002.0
2009-07-17 12:09:00,87.115,87.125,87.115,87.12,419199997.0
2009-07-17 12:10:00,87.12,87.12,87.105,87.105,156800000.0
2009-07-17 12:11:00,87.12,87.155,87.12,87.145,515400007.0
2009-07-17 12:12:00,87.145,87.145,87.12,87.14,949400000.0
2009-07-17 12:13:00,87.14,87.15,87.135,87.14,353399999.0
2009-07-17 12:14:00,87.14,87.14,87.115,87.12,420600000.0
2009-07-17 12:15:00,87.12,87.125,87.115,87.115,479400004.0
2009-07-17 12:16:00,87.115,87.145,87.115,87.14,529200007.0
2009-07-17 12:17:00,87.14,87.14,87.085,87.09,725200003.0
2009-07-17 12:18:00,87.09,87.11,87.085,87.09,907399996.0
2009-07-17 12:19:00,87.095,87.095,87.085,87.09,283999991.0
2009-07-17 12:20:00,87.09,87.1,87.09,87.09,519600003.0
2009-07-17 12:21:00,87.095,87.095,87.08,87.085,547600000.0
2009-07-17 12:22:00,87.085,87.09,87.08,87.09,291200002.0
2009-07-17 12:23:00,87.09,87.09,87.085,87.09,245200002.0
2009-07-17 12:24:00,87.09,87.105,87.085,87.095,555600008.0
2009-07-17 12:25:00,87.095,87.095,87.055,87.06,925400001.0
2009-07-17 12:26:00,87.06,87.06,87.045,87.05,944000015.0
2009-07-17 12:27:00,87.05,87.055,87.03,87.055,433200004.0
2009-07-17 12:28:00,87.06,87.085,87.06,87.085,423000000.0
2009-07-17 12:29:00,87.085,87.085,87.065,87.065,533000002.0
2009-07-17 12:30:00,87.065,87.1,87.06,87.06,861200004.0
2009-07-17 12:31:00,87.055,87.075,87.05,87.06,774200000.0
2009-07-17 12:32:00,87.06,87.065,87.025,87.045,937400009.0
2009-07-17 12:33:00,87.045,87.075,87.04,87.075,921800004.0
2009-07-17 12:34:00,87.07,87.09,87.07,87.085,991600000.0
2009-07-17 12:35:00,87.085,87.09,87.075,87.085,1480999999.0
2009-07-17 12:36:00,87.08,87.08,87.045,87.045,1104600007.0
2009-07-17 12:37:00,87.045,87.045,87.025,87.03,877599995.0
2009-07-17 12:38:00,87.035,87.04,87.025,87.025,536800000.0
2009-07-17 12:39:00,87.025,87.055,87.02,87.055,576400002.0
2009-07-17 12:40:00,87.055,87.06,87.045,87.045,723800000.0
2009-07-17 12:41:00,87.045,87.065,87.045,87.05,529800000.0
2009-07-17 12:42:00,87.05,87.05,87.035,87.04,315000003.0
2009-07-17 12:43:00,87.05,87.06,87.05,87.055,348399992.0
2009-07-17 12:44:00,87.055,87.06,87.05,87.05,480999990.0
2009-07-17 12:45:00,87.05,87.055,87.04,87.04,756399999.0
2009-07-17 12:46:00,87.04,87.04,87.02,87.03,676600004.0
2009-07-17 12:47:00,87.03,87.03,87.025,87.025,498399998.0
2009-07-17 12:48:00,87.025,87.04,86.995,86.995,752399998.0
2009-07-17 12:49:00,86.995,87.02,86.995,87.02,630599994.0
2009-07-17 12:50:00,87.02,87.025,87.01,87.01,584600005.0
2009-07-17 12:51:00,87.01,87.02,87.01,87.015,391200002.0
2009-07-17 12:52:00,87.02,87.02,86.995,86.995,665199998.0
2009-07-17 12:53:00,86.995,87.0,86.97,86.985,1219400002.0
2009-07-17 12:54:00,86.985,86.99,86.98,86.99,729799992.0
2009-07-17 12:55:00,86.99,86.99,86.975,86.98,952399984.0
2009-07-17 12:56:00,86.98,86.99,86.975,86.975,597199997.0
2009-07-17 12:57:00,86.985,86.995,86.97,86.985,545399995.0
2009-07-17 12:58:00,86.98,86.985,86.96,86.96,135800000.0
2009-07-17 12:59:00,86.965,86.965,86.95,86.955,509599996.0
2009-07-17 13:00:00,86.96,86.99,86.945,86.985,1815800005.0
2009-07-17 13:01:00,86.985,86.985,86.935,86.94,1513199982.0
2009-07-17 13:02:00,86.94,86.985,86.94,86.985,1025599983.0
2009-07-17 13:03:00,86.98,87.005,86.98,87.0,1094199986.0
2009-07-17 13:04:00,86.995,87.01,86.955,86.965,820200003.0
2009-07-17 13:05:00,86.96,86.985,86.96,86.985,822399998.0
2009-07-17 13:06:00,86.985,87.0,86.965,86.97,757800002.0
2009-07-17 13:07:00,86.98,86.985,86.97,86.98,105200000.0
2009-07-17 13:08:00,86.98,86.99,86.97,86.99,463600000.0
2009-07-17 13:09:00,86.99,87.0,86.99,86.995,305000001.0
2009-07-17 13:10:00,86.995,87.0,86.975,86.975,292400002.0
2009-07-17 13:11:00,86.975,86.98,86.96,86.98,434400000.0
2009-07-17 13:12:00,86.98,86.98,86.935,86.935,318999999.0
2009-07-17 13:13:00,86.935,86.96,86.92,86.95,756599999.0
2009-07-17 13:14:00,86.945,86.95,86.91,86.91,494200001.0
2009-07-17 13:15:00,86.91,86.91,86.875,86.885,766400005.0
2009-07-17 13:16:00,86.885,86.9,86.875,86.88,610800001.0
2009-07-17 13:17:00,86.88,86.89,86.865,86.87,660199998.0
2009-07-17 13:18:00,86.87,86.87,86.845,86.855,354200000.0
2009-07-17 13:19:00,86.855,86.915,86.845,86.9,711600002.0
2009-07-17 13:20:00,86.9,86.9,86.865,86.875,893000001.0
2009-07-17 13:21:00,86.875,86.895,86.875,86.89,1228400008.0
2009-07-17 13:22:00,86.885,86.905,86.875,86.885,702800000.0
2009-07-17 13:23:00,86.89,86.92,86.89,86.905,511400009.0
2009-07-17 13:24:00,86.9,86.93,86.89,86.9,629400004.0
2009-07-17 13:25:00,86.9,86.9,86.875,86.875,290600000.0
2009-07-17 13:26:00,86.875,86.905,86.855,86.895,530200002.0
2009-07-17 13:27:00,86.895,86.955,86.895,86.915,1218400002.0
2009-07-17 13:28:00,86.91,86.925,86.89,86.895,1001199984.0
2009-07-17 13:29:00,86.885,86.89,86.875,86.875,743399996.0
2009-07-17 13:30:00,86.875,86.905,86.87,86.875,925199992.0
2009-07-17 13:31:00,86.88,86.91,86.87,86.9,689600007.0
2009-07-17 13:32:00,86.905,86.945,86.905,86.94,187400000.0
2009-07-17 13:33:00,86.935,86.95,86.925,86.95,287800000.0
2009-07-17 13:34:00,86.95,86.95,86.925,86.935,300999998.0
2009-07-17 13:35:00,86.935,86.94,86.92,86.92,330200001.0
2009-07-17 13:36:00,86.92,86.925,86.87,86.87,636999995.0
2009-07-17 13:37:00,86.87,86.905,86.865,86.875,724599994.0
2009-07-17 13:38:00,86.88,86.9,86.86,86.87,972799984.0
2009-07-17 13:39:00,86.875,86.915,86.87,86.9,379800000.0
2009-07-17 13:40:00,86.895,86.9,86.88,86.89,763999999.0
2009-07-17 13:41:00,86.885,86.885,86.86,86.87,776399985.0
2009-07-17 13:42:00,86.865,86.875,86.855,86.865,842400012.0
2009-07-17 13:43:00,86.87,86.875,86.85,86.85,826200012.0
2009-07-17 13:44:00,86.85,86.865,86.85,86.86,347800001.0
2009-07-17 13:45:00,86.86,86.885,86.855,86.88,1016600005.0
2009-07-17 13:46:00,86.88,86.88,86.845,86.845,1273800006.0
2009-07-17 13:47:00,86.84,86.845,86.81,86.825,1303000002.0
2009-07-17 13:48:00,86.825,86.83,86.805,86.82,900199999.0
2009-07-17 13:49:00,86.83,86.845,86.82,86.825,1008199996.0
2009-07-17 13:50:00,86.83,86.845,86.825,86.835,989400010.0
2009-07-17 13:51:00,86.835,86.855,86.835,86.845,696000003.0
2009-07-17 13:52:00,86.845,86.85,86.84,86.84,244800000.0
2009-07-17 13:53:00,86.84,86.855,86.835,86.845,521800007.0
2009-07-17 13:54:00,86.855,86.855,86.83,86.84,880599996.0
2009-07-17 13:55:00,86.835,86.84,86.835,86.84,453199996.0
2009-07-17 13:56:00,86.84,86.89,86.84,86.875,655800005.0
2009-07-17 13:57:00,86.87,86.875,86.855,86.855,656000005.0
2009-07-17 13:58:00,86.855,86.88,86.855,86.865,535199999.0
2009-07-17 13:59:00,86.865,86.92,86.86,86.9,939000000.0
2009-07-17 14:00:00,86.9,87.1,86.9,86.99,1301500005.0
2009-07-17 14:01:00,86.99,87.02,86.88,86.905,1151800009.0
2009-07-17 14:02:00,86.905,86.93,86.885,86.93,1158599991.0
2009-07-17 14:03:00,86.93,86.955,86.925,86.925,857400009.0
2009-07-17 14:04:00,86.925,86.93,86.9,86.915,849000000.0
2009-07-17 14:05:00,86.915,86.945,86.91,86.93,676799999.0
2009-07-17 14:06:00,86.93,86.93,86.905,86.905,463000003.0
2009-07-17 14:07:00,86.91,86.92,86.895,86.9,680400003.0
2009-07-17 14:08:00,86.9,86.9,86.88,86.9,392000002.0
2009-07-17 14:09:00,86.9,86.915,86.875,86.915,641399996.0
2009-07-17 14:10:00,86.915,86.95,86.915,86.95,729000001.0
2009-07-17 14:11:00,86.95,86.955,86.94,86.945,728800002.0
2009-07-17 14:12:00,86.945,86.96,86.93,86.955,1033199994.0
2009-07-17 14:13:00,86.955,86.955,86.93,86.94,791400005.0
2009-07-17 14:14:00,86.94,86.94,86.905,86.92,804800005.0
2009-07-17 14:15:00,86.905,86.925,86.88,86.88,1072000003.0
2009-07-17 14:16:00,86.88,86.905,86.88,86.89,720000002.0
2009-07-17 14:17:00,86.89,86.89,86.83,86.845,701200003.0
2009-07-17 14:18:00,86.85,86.85,86.72,86.755,1337000010.0
2009-07-17 14:19:00,86.755,86.775,86.725,86.725,567000002.0
2009-07-17 14:20:00,86.72,86.745,86.685,86.735,1030700004.0
2009-07-17 14:21:00,86.73,86.75,86.73,86.74,667200004.0
2009-07-17 14:22:00,86.73,86.735,86.64,86.68,825000003.0
2009-07-17 14:23:00,86.675,86.69,86.64,86.64,846400001.0
2009-07-17 14:24:00,86.64,86.68,86.635,86.67,456000004.0
2009-07-17 14:25:00,86.67,86.7,86.67,86.685,444000000.0
2009-07-17 14:26:00,86.685,86.72,86.68,86.72,746999998.0
2009-07-17 14:27:00,86.72,86.75,86.705,86.75,530400000.0
2009-07-17 14:28:00,86.75,86.76,86.725,86.745,727600001.0
2009-07-17 14:29:00,86.745,86.775,86.735,86.755,956399997.0
2009-07-17 14:30:00,86.765,86.915,86.76,86.78,1185599997.0
2009-07-17 14:31:00,86.78,86.795,86.715,86.79,1162600005.0
2009-07-17 14:32:00,86.79,86.87,86.77,86.825,1179699991.0
2009-07-17 14:33:00,86.83,86.85,86.775,86.81,835799994.0
2009-07-17 14:34:00,86.815,86.825,86.77,86.8,312800000.0
2009-07-17 14:35:00,86.795,86.795,86.745,86.75,791999999.0
2009-07-17 14:36:00,86.76,86.85,86.76,86.845,590000002.0
2009-07-17 14:37:00,86.845,86.855,86.82,86.835,980200006.0
2009-07-17 14:38:00,86.835,86.85,86.82,86.82,673599996.0
2009-07-17 14:39:00,86.825,86.825,86.765,86.8,747800001.0
2009-07-17 14:40:00,86.805,86.825,86.8,86.815,809000000.0
2009-07-17 14:41:00,86.815,86.875,86.8,86.87,511600002.0
2009-07-17 14:42:00,86.87,86.93,86.855,86.86,878200000.0
2009-07-17 14:43:00,86.875,86.895,86.86,86.875,1126800005.0
2009-07-17 14:44:00,86.875,86.875,86.865,86.875,854400001.0
2009-07-17 14:45:00,86.875,86.92,86.86,86.92,462400003.0
2009-07-17 14:46:00,86.92,86.935,86.89,86.895,637600008.0
2009-07-17 14:47:00,86.895,86.91,86.845,86.845,599200000.0
2009-07-17 14:48:00,86.85,86.865,86.815,86.835,841799999.0
2009-07-17 14:49:00,86.835,86.875,86.835,86.87,544999998.0
2009-07-17 14:50:00,86.87,86.92,86.865,86.92,1460999996.0
2009-07-17 14:51:00,86.92,86.955,86.905,86.955,520000002.0
2009-07-17 14:52:00,86.95,86.95,86.905,86.905,448400004.0
2009-07-17 14:53:00,86.915,86.915,86.865,86.88,398000004.0
2009-07-17 14:54:00,86.875,86.93,86.875,86.905,421000000.0
2009-07-17 14:55:00,86.91,86.93,86.905,86.925,261000000.0
2009-07-17 14:56:00,86.92,86.96,86.91,86.945,1001000002.0
2009-07-17 14:57:00,86.935,86.98,86.935,86.98,887600000.0
2009-07-17 14:58:00,86.975,87.01,86.97,87.01,757000000.0
2009-07-17 14:59:00,87.01,87.1,87.01,87.085,404200001.0
2009-07-17 15:00:00,87.085,87.155,87.075,87.155,812400002.0
2009-07-17 15:01:00,87.17,87.235,87.16,87.215,442400003.0
2009-07-17 15:02:00,87.215,87.215,87.165,87.185,640800001.0
2009-07-17 15:03:00,87.185,87.19,87.155,87.185,1569199986.0
2009-07-17 15:04:00,87.185,87.215,87.18,87.195,1310199994.0
2009-07-17 15:05:00,87.2,87.22,87.175,87.2,952399998.0
2009-07-17 15:06:00,87.2,87.2,87.12,87.165,989399993.0
2009-07-17 15:07:00,87.165,87.175,87.145,87.16,659400001.0
2009-07-17 15:08:00,87.155,87.18,87.135,87.14,759599999.0
2009-07-17 15:09:00,87.14,87.15,87.115,87.15,1210399990.0
2009-07-17 15:10:00,87.16,87.23,87.155,87.19,1131000006.0
2009-07-17 15:11:00,87.195,87.215,87.18,87.195,1435399992.0
2009-07-17 15:12:00,87.195,87.26,87.185,87.26,1041799989.0
2009-07-17 15:13:00,87.25,87.335,87.25,87.325,1116000001.0
2009-07-17 15:14:00,87.32,87.34,87.265,87.285,871200006.0
2009-07-17 15:15:00,87.285,87.285,87.23,87.26,975599999.0
2009-07-17 15:16:00,87.255,87.27,87.235,87.25,943999994.0
2009-07-17 15:17:00,87.255,87.325,87.25,87.31,1257599991.0
2009-07-17 15:18:00,87.305,87.315,87.265,87.295,1402200002.0
2009-07-17 15:19:00,87.285,87.31,87.26,87.265,655200002.0
2009-07-17 15:20:00,87.26,87.335,87.25,87.325,1436200002.0
2009-07-17 15:21:00,87.325,87.325,87.29,87.29,1331799982.0
2009-07-17 15:22:00,87.29,87.305,87.285,87.295,1036600005.0
2009-07-17 15:23:00,87.29,87.29,87.265,87.275,906600006.0
2009-07-17 15:24:00,87.275,87.315,87.27,87.305,301799999.0
2009-07-17 15:25:00,87.3,87.32,87.29,87.295,573000001.0
2009-07-17 15:26:00,87.295,87.355,87.295,87.355,1541599987.0
2009-07-17 15:27:00,87.355,87.405,87.355,87.365,840000001.0
2009-07-17 15:28:00,87.365,87.385,87.35,87.36,1242400001.0
2009-07-17 15:29:00,87.36,87.38,87.34,87.365,1258000004.0
2009-07-17 15:30:00,87.36,87.435,87.335,87.435,1336199990.0
2009-07-17 15:31:00,87.44,87.44,87.33,87.335,1347199994.0
2009-07-17 15:32:00,87.345,87.35,87.275,87.28,1631399996.0
2009-07-17 15:33:00,87.28,87.3,87.275,87.285,787799995.0
2009-07-17 15:34:00,87.29,87.325,87.245,87.27,1120799999.0
2009-07-17 15:35:00,87.27,87.325,87.26,87.315,1525599982.0
2009-07-17 15:36:00,87.315,87.315,87.275,87.29,1069599993.0
2009-07-17 15:37:00,87.29,87.29,87.19,87.19,939200007.0
2009-07-17 15:38:00,87.195,87.21,87.16,87.16,1175999999.0
2009-07-17 15:39:00,87.165,87.2,87.13,87.13,1250199997.0
2009-07-17 15:40:00,87.135,87.18,87.13,87.18,750200001.0
2009-07-17 15:41:00,87.18,87.24,87.175,87.215,1121599991.0
2009-07-17 15:42:00,87.22,87.275,87.21,87.275,1050999999.0
2009-07-17 15:43:00,87.285,87.285,87.255,87.265,1292999999.0
2009-07-17 15:44:00,87.265,87.285,87.235,87.235,1288399989.0
2009-07-17 15:45:00,87.235,87.295,87.235,87.28,992600002.0
2009-07-17 15:46:00,87.285,87.305,87.225,87.25,1077400005.0
2009-07-17 15:47:00,87.25,87.25,87.16,87.16,1014799988.0
2009-07-17 15:48:00,87.16,87.175,87.155,87.165,1449799999.0
2009-07-17 15:49:00,87.165,87.2,87.155,87.2,942800003.0
2009-07-17 15:50:00,87.195,87.2,87.11,87.13,1073199995.0
2009-07-17 15:51:00,87.13,87.16,87.115,87.135,1119199999.0
2009-07-17 15:52:00,87.13,87.18,87.115,87.175,960799998.0
2009-07-17 15:53:00,87.19,87.2,87.145,87.18,439000001.0
2009-07-17 15:54:00,87.18,87.215,87.145,87.175,808799996.0
2009-07-17 15:55:00,87.185,87.195,87.16,87.175,972600001.0
2009-07-17 15:56:00,87.175,87.245,87.17,87.245,1052199999.0
2009-07-17 15:57:00,87.245,87.265,87.195,87.2,1284600003.0
2009-07-17 15:58:00,87.2,87.245,87.195,87.245,985800003.0
2009-07-17 15:59:00,87.245,87.3,87.24,87.275,743600009.0
2009-07-17 16:00:00,87.275,87.285,87.235,87.235,1077600005.0
2009-07-17 16:01:00,87.24,87.25,87.205,87.215,777200003.0
2009-07-17 16:02:00,87.215,87.26,87.21,87.24,1010400010.0
2009-07-17 16:03:00,87.245,87.31,87.235,87.26,851200005.0
2009-07-17 16:04:00,87.26,87.275,87.245,87.25,1094799971.0
2009-07-17 16:05:00,87.25,87.285,87.235,87.28,1371599988.0
2009-07-17 16:06:00,87.275,87.3,87.26,87.27,821600000.0
2009-07-17 16:07:00,87.275,87.3,87.245,87.255,1046000002.0
2009-07-17 16:08:00,87.255,87.275,87.21,87.26,891800003.0
2009-07-17 16:09:00,87.26,87.305,87.225,87.275,1087599987.0
2009-07-17 16:10:00,87.275,87.305,87.245,87.255,1341999982.0
2009-07-17 16:11:00,87.255,87.285,87.245,87.27,1209999995.0
2009-07-17 16:12:00,87.27,87.305,87.265,87.275,1419799994.0
2009-07-17 16:13:00,87.275,87.29,87.255,87.265,1027199995.0
2009-07-17 16:14:00,87.265,87.27,87.23,87.235,353200000.0
2009-07-17 16:15:00,87.235,87.245,87.2,87.2,932799991.0
2009-07-17 16:16:00,87.2,87.275,87.2,87.24,557400001.0
2009-07-17 16:17:00,87.24,87.27,87.235,87.255,1032400001.0
2009-07-17 16:18:00,87.255,87.27,87.245,87.265,1149199999.0
2009-07-17 16:19:00,87.27,87.285,87.24,87.245,974599992.0
2009-07-17 16:20:00,87.245,87.27,87.23,87.255,1561399982.0
2009-07-17 16:21:00,87.255,87.27,87.23,87.26,1038599991.0
2009-07-17 16:22:00,87.265,87.32,87.26,87.32,1217200006.0
2009-07-17 16:23:00,87.32,87.335,87.295,87.315,1341599997.0
2009-07-17 16:24:00,87.315,87.37,87.31,87.36,1398799996.0
2009-07-17 16:25:00,87.365,87.39,87.345,87.38,1025100002.0
2009-07-17 16:26:00,87.38,87.39,87.37,87.38,884399998.0
2009-07-17 16:27:00,87.4,87.41,87.34,87.37,940099999.0
2009-07-17 16:28:00,87.365,87.39,87.365,87.375,1025799995.0
2009-07-17 16:29:00,87.375,87.395,87.365,87.38,1007799995.0
2009-07-17 16:30:00,87.375,87.415,87.37,87.4,543800003.0
2009-07-17 16:31:00,87.395,87.42,87.37,87.4,242400001.0
2009-07-17 16:32:00,87.395,87.395,87.365,87.38,765000001.0
2009-07-17 16:33:00,87.38,87.395,87.36,87.36,244600000.0
2009-07-17 16:34:00,87.36,87.415,87.355,87.4,489000003.0
2009-07-17 16:35:00,87.4,87.415,87.355,87.36,373800000.0
2009-07-17 16:36:00,87.35,87.395,87.35,87.37,1095599987.0
2009-07-17 16:37:00,87.375,87.415,87.375,87.395,546599998.0
2009-07-17 16:38:00,87.4,87.41,87.39,87.405,410400000.0
2009-07-17 16:39:00,87.4,87.4,87.325,87.33,649200000.0
2009-07-17 16:40:00,87.33,87.355,87.315,87.34,863399996.0
2009-07-17 16:41:00,87.34,87.345,87.31,87.31,570800001.0
2009-07-17 16:42:00,87.315,87.325,87.285,87.285,737600004.0
2009-07-17 16:43:00,87.29,87.315,87.29,87.31,486000000.0
2009-07-17 16:44:00,87.31,87.325,87.28,87.295,591000001.0
2009-07-17 16:45:00,87.295,87.305,87.28,87.285,245800000.0
2009-07-17 16:46:00,87.285,87.315,87.285,87.305,582600003.0
2009-07-17 16:47:00,87.3,87.36,87.295,87.345,775600010.0
2009-07-17 16:48:00,87.345,87.345,87.315,87.33,704999998.0
2009-07-17 16:49:00,87.325,87.325,87.235,87.235,1209200002.0
2009-07-17 16:50:00,87.235,87.26,87.225,87.23,1225200001.0
2009-07-17 16:51:00,87.235,87.26,87.225,87.225,1245999995.0
2009-07-17 16:52:00,87.225,87.255,87.2,87.205,1039199997.0
2009-07-17 16:53:00,87.2,87.215,87.185,87.185,1025600002.0
2009-07-17 16:54:00,87.185,87.195,87.175,87.19,685799999.0
2009-07-17 16:55:00,87.185,87.22,87.185,87.22,1331399992.0
2009-07-17 16:56:00,87.22,87.26,87.215,87.24,692900003.0
2009-07-17 16:57:00,87.24,87.255,87.225,87.25,1074600004.0
2009-07-17 16:58:00,87.25,87.255,87.225,87.23,515199997.0
2009-07-17 16:59:00,87.225,87.265,87.215,87.25,1129599982.0
2009-07-17 17:00:00,87.25,87.26,87.21,87.215,1383399978.0
2009-07-17 17:01:00,87.215,87.22,87.205,87.21,1292399992.0
2009-07-17 17:02:00,87.21,87.27,87.21,87.255,1419399988.0
2009-07-17 17:03:00,87.255,87.265,87.235,87.24,1167799985.0
2009-07-17 17:04:00,87.24,87.255,87.21,87.215,929200004.0
2009-07-17 17:05:00,87.22,87.26,87.22,87.25,1422200019.0
2009-07-17 17:06:00,87.25,87.255,87.22,87.245,671199996.0
2009-07-17 17:07:00,87.245,87.255,87.225,87.245,1464600008.0
2009-07-17 17:08:00,87.245,87.25,87.22,87.23,927399993.0
2009-07-17 17:09:00,87.215,87.225,87.19,87.19,962000000.0
2009-07-17 17:10:00,87.185,87.22,87.185,87.215,790599997.0
2009-07-17 17:11:00,87.21,87.235,87.205,87.22,373000000.0
2009-07-17 17:12:00,87.22,87.255,87.22,87.25,257600000.0
2009-07-17 17:13:00,87.245,87.255,87.22,87.24,457600000.0
2009-07-17 17:14:00,87.24,87.265,87.24,87.255,429400000.0
2009-07-17 17:15:00,87.26,87.26,87.24,87.255,322800000.0
2009-07-17 17:16:00,87.26,87.305,87.245,87.245,1213599994.0
2009-07-17 17:17:00,87.245,87.28,87.245,87.275,525600001.0
2009-07-17 17:18:00,87.275,87.28,87.25,87.25,533400004.0
2009-07-17 17:19:00,87.25,87.255,87.24,87.245,267400001.0
2009-07-17 17:20:00,87.24,87.245,87.215,87.24,684799996.0
2009-07-17 17:21:00,87.24,87.28,87.235,87.27,628400001.0
2009-07-17 17:22:00,87.27,87.305,87.27,87.3,498600001.0
2009-07-17 17:23:00,87.3,87.325,87.27,87.32,655399999.0
2009-07-17 17:24:00,87.325,87.355,87.32,87.345,885599996.0
2009-07-17 17:25:00,87.335,87.34,87.255,87.26,756199992.0
2009-07-17 17:26:00,87.265,87.29,87.25,87.28,498199997.0
2009-07-17 17:27:00,87.28,87.3,87.265,87.29,648600002.0
2009-07-17 17:28:00,87.295,87.32,87.26,87.315,545000004.0
2009-07-17 17:29:00,87.32,87.335,87.315,87.315,328800000.0
2009-07-17 17:30:00,87.315,87.33,87.29,87.305,1030799995.0
2009-07-17 17:31:00,87.305,87.305,87.28,87.28,347399999.0
2009-07-17 17:32:00,87.275,87.325,87.27,87.31,731399994.0
2009-07-17 17:33:00,87.315,87.33,87.3,87.32,686199988.0
2009-07-17 17:34:00,87.32,87.325,87.3,87.305,560199997.0
2009-07-17 17:35:00,87.315,87.335,87.315,87.33,441199997.0
2009-07-17 17:36:00,87.32,87.325,87.31,87.325,245600000.0
2009-07-17 17:37:00,87.33,87.37,87.325,87.365,352199997.0
2009-07-17 17:38:00,87.365,87.37,87.35,87.365,958199980.0
2009-07-17 17:39:00,87.365,87.365,87.345,87.35,522599996.0
2009-07-17 17:40:00,87.35,87.37,87.34,87.37,255999998.0
2009-07-17 17:41:00,87.365,87.37,87.355,87.365,775999993.0
2009-07-17 17:42:00,87.365,87.38,87.365,87.37,325399999.0
2009-07-17 17:43:00,87.37,87.385,87.36,87.385,660400004.0
2009-07-17 17:44:00,87.38,87.415,87.38,87.41,1039799987.0
2009-07-17 17:45:00,87.41,87.41,87.33,87.335,1127800007.0
2009-07-17 17:46:00,87.345,87.38,87.33,87.375,781800004.0
2009-07-17 17:47:00,87.375,87.38,87.345,87.38,799199997.0
2009-07-17 17:48:00,87.38,87.38,87.35,87.375,863799991.0
2009-07-17 17:49:00,87.375,87.405,87.36,87.405,282199998.0
2009-07-17 17:50:00,87.395,87.405,87.38,87.395,294999995.0
2009-07-17 17:51:00,87.395,87.405,87.36,87.365,363199997.0
2009-07-17 17:52:00,87.365,87.395,87.365,87.385,405799993.0
2009-07-17 17:53:00,87.38,87.4,87.38,87.385,487200002.0
2009-07-17 17:54:00,87.385,87.4,87.37,87.385,210200002.0
2009-07-17 17:55:00,87.38,87.38,87.35,87.355,184400001.0
2009-07-17 17:56:00,87.355,87.36,87.345,87.35,334200001.0
2009-07-17 17:57:00,87.365,87.395,87.365,87.38,294800000.0
2009-07-17 17:58:00,87.375,87.395,87.345,87.355,253000002.0
2009-07-17 17:59:00,87.355,87.395,87.35,87.38,624400001.0
2009-07-17 18:00:00,87.375,87.38,87.36,87.365,147200000.0
2009-07-17 18:01:00,87.37,87.385,87.35,87.35,611199991.0
2009-07-17 18:02:00,87.345,87.345,87.33,87.33,698799984.0
2009-07-17 18:03:00,87.325,87.345,87.32,87.345,345599995.0
2009-07-17 18:04:00,87.345,87.37,87.345,87.36,577399988.0
2009-07-17 18:05:00,87.36,87.37,87.35,87.35,756799992.0
2009-07-17 18:06:00,87.35,87.395,87.35,87.38,890199988.0
2009-07-17 18:07:00,87.38,87.38,87.37,87.37,472399990.0
2009-07-17 18:08:00,87.375,87.38,87.37,87.38,150000000.0
2009-07-17 18:09:00,87.375,87.395,87.37,87.385,559999993.0
2009-07-17 18:10:00,87.385,87.395,87.37,87.37,819199992.0
2009-07-17 18:11:00,87.37,87.385,87.36,87.36,721199992.0
2009-07-17 18:12:00,87.36,87.365,87.36,87.36,134000000.0
2009-07-17 18:13:00,87.36,87.37,87.36,87.36,340000001.0
2009-07-17 18:14:00,87.36,87.375,87.355,87.365,201199998.0
2009-07-17 18:15:00,87.36,87.385,87.355,87.36,177599999.0
2009-07-17 18:16:00,87.365,87.375,87.35,87.355,500799993.0
2009-07-17 18:17:00,87.355,87.385,87.355,87.38,422999998.0
2009-07-17 18:18:00,87.375,87.395,87.365,87.385,1640999970.0
2009-07-17 18:19:00,87.385,87.4,87.38,87.39,623199987.0
2009-07-17 18:20:00,87.39,87.41,87.385,87.405,564999997.0
2009-07-17 18:21:00,87.405,87.445,87.405,87.44,607800001.0
2009-07-17 18:22:00,87.44,87.455,87.44,87.45,570600000.0
2009-07-17 18:23:00,87.45,87.45,87.425,87.435,937599997.0
2009-07-17 18:24:00,87.43,87.43,87.395,87.395,374200000.0
2009-07-17 18:25:00,87.4,87.4,87.385,87.4,607199991.0
2009-07-17 18:26:00,87.4,87.4,87.365,87.37,432999999.0
2009-07-17 18:27:00,87.385,87.41,87.38,87.38,643800000.0
2009-07-17 18:28:00,87.38,87.405,87.37,87.385,626400005.0
2009-07-17 18:29:00,87.38,87.385,87.365,87.37,604800004.0
2009-07-17 18:30:00,87.37,87.375,87.34,87.34,489799999.0
2009-07-17 18:31:00,87.335,87.355,87.3,87.345,860799995.0
2009-07-17 18:32:00,87.35,87.35,87.29,87.295,698399999.0
2009-07-17 18:33:00,87.295,87.3,87.28,87.28,457800004.0
2009-07-17 18:34:00,87.28,87.3,87.28,87.3,335200001.0
2009-07-17 18:35:00,87.3,87.3,87.265,87.29,337200001.0
2009-07-17 18:36:00,87.29,87.31,87.28,87.31,657200003.0
2009-07-17 18:37:00,87.31,87.37,87.31,87.365,560200001.0
2009-07-17 18:38:00,87.365,87.375,87.35,87.35,226200003.0
2009-07-17 18:39:00,87.35,87.38,87.35,87.365,686799990.0
2009-07-17 18:40:00,87.365,87.375,87.355,87.375,564399995.0
2009-07-17 18:41:00,87.38,87.385,87.345,87.345,719599993.0
2009-07-17 18:42:00,87.355,87.43,87.355,87.4,541599998.0
2009-07-17 18:43:00,87.39,87.4,87.38,87.38,395999997.0
2009-07-17 18:44:00,87.375,87.39,87.36,87.365,366199994.0
2009-07-17 18:45:00,87.37,87.42,87.36,87.385,953199999.0
2009-07-17 18:46:00,87.395,87.41,87.395,87.4,523999993.0
2009-07-17 18:47:00,87.4,87.41,87.39,87.405,327999998.0
2009-07-17 18:48:00,87.405,87.415,87.395,87.395,918999991.0
2009-07-17 18:49:00,87.405,87.405,87.38,87.385,291800000.0
2009-07-17 18:50:00,87.39,87.405,87.38,87.395,278399997.0
2009-07-17 18:51:00,87.395,87.41,87.39,87.405,441400000.0
2009-07-17 18:52:00,87.405,87.405,87.395,87.395,67200000.0
2009-07-17 18:53:00,87.395,87.41,87.395,87.405,206399997.0
2009-07-17 18:54:00,87.405,87.415,87.4,87.405,279999996.0
2009-07-17 18:55:00,87.395,87.4,87.385,87.4,351599999.0
2009-07-17 18:56:00,87.4,87.405,87.39,87.4,422199998.0
2009-07-17 18:57:00,87.4,87.415,87.4,87.41,653799997.0
2009-07-17 18:58:00,87.41,87.42,87.41,87.415,652200004.0
2009-07-17 18:59:00,87.41,87.455,87.405,87.445,775400001.0
2009-07-17 19:00:00,87.445,87.455,87.4,87.415,915000006.0
2009-07-17 19:01:00,87.415,87.435,87.4,87.435,837199995.0
2009-07-17 19:02:00,87.435,87.445,87.43,87.44,483399997.0
2009-07-17 19:03:00,87.44,87.445,87.435,87.435,403600000.0
2009-07-17 19:04:00,87.435,87.455,87.435,87.445,268000000.0
2009-07-17 19:05:00,87.445,87.445,87.42,87.425,278400000.0
2009-07-17 19:06:00,87.425,87.425,87.42,87.425,218400003.0
2009-07-17 19:07:00,87.425,87.425,87.42,87.425,512200000.0
2009-07-17 19:08:00,87.43,87.455,87.43,87.445,385399994.0
2009-07-17 19:09:00,87.445,87.465,87.445,87.46,658399989.0
2009-07-17 19:10:00,87.46,87.46,87.45,87.45,317200004.0
2009-07-17 19:11:00,87.445,87.455,87.445,87.45,135800002.0
2009-07-17 19:12:00,87.45,87.455,87.435,87.435,344600000.0
2009-07-17 19:13:00,87.435,87.435,87.43,87.435,167800000.0
2009-07-17 19:14:00,87.435,87.435,87.43,87.43,175400002.0
2009-07-17 19:15:00,87.425,87.44,87.405,87.435,515400000.0
2009-07-17 19:16:00,87.435,87.46,87.43,87.455,353200004.0
2009-07-17 19:17:00,87.445,87.45,87.445,87.45,486400003.0
2009-07-17 19:18:00,87.47,87.48,87.46,87.47,508400002.0
2009-07-17 19:19:00,87.46,87.47,87.45,87.455,699200001.0
2009-07-17 19:20:00,87.455,87.495,87.45,87.455,839000010.0
2009-07-17 19:21:00,87.455,87.47,87.445,87.47,748800004.0
2009-07-17 19:22:00,87.465,87.47,87.445,87.46,445200003.0
2009-07-17 19:23:00,87.46,87.475,87.455,87.475,456000005.0
2009-07-17 19:24:00,87.475,87.475,87.445,87.47,1071199994.0
2009-07-17 19:25:00,87.47,87.475,87.455,87.475,657200002.0
2009-07-17 19:26:00,87.475,87.51,87.475,87.5,461199999.0
2009-07-17 19:27:00,87.5,87.525,87.5,87.515,361000000.0
2009-07-17 19:28:00,87.515,87.525,87.505,87.505,438799997.0
2009-07-17 19:29:00,87.505,87.525,87.505,87.505,290400000.0
2009-07-17 19:30:00,87.505,87.55,87.505,87.55,622399999.0
2009-07-17 19:31:00,87.55,87.58,87.55,87.57,526599993.0
2009-07-17 19:32:00,87.57,87.665,87.57,87.66,655200000.0
2009-07-17 19:33:00,87.655,87.655,87.625,87.645,704799994.0
2009-07-17 19:34:00,87.64,87.695,87.64,87.68,807800002.0
2009-07-17 19:35:00,87.675,87.71,87.665,87.71,1062199996.0
2009-07-17 19:36:00,87.715,87.72,87.685,87.71,971999992.0
2009-07-17 19:37:00,87.7,87.73,87.695,87.695,819600001.0
2009-07-17 19:38:00,87.7,87.74,87.695,87.74,668599995.0
2009-07-17 19:39:00,87.745,87.745,87.725,87.725,784599996.0
2009-07-17 19:40:00,87.72,87.72,87.695,87.7,374399993.0
2009-07-17 19:41:00,87.7,87.705,87.685,87.685,415799997.0
2009-07-17 19:42:00,87.685,87.69,87.665,87.685,492800000.0
2009-07-17 19:43:00,87.675,87.695,87.675,87.68,435800000.0
2009-07-17 19:44:00,87.68,87.695,87.67,87.675,937399992.0
2009-07-17 19:45:00,87.675,87.685,87.66,87.66,450000000.0
2009-07-17 19:46:00,87.66,87.665,87.645,87.665,366599996.0
2009-07-17 19:47:00,87.665,87.665,87.63,87.63,257599997.0
2009-07-17 19:48:00,87.63,87.645,87.63,87.635,387000000.0
2009-07-17 19:49:00,87.635,87.64,87.62,87.63,246199995.0
2009-07-17 19:50:00,87.63,87.65,87.625,87.65,419599994.0
2009-07-17 19:51:00,87.65,87.66,87.64,87.645,335599993.0
2009-07-17 19:52:00,87.645,87.645,87.63,87.635,404399994.0
2009-07-17 19:53:00,87.635,87.665,87.635,87.65,397799997.0
2009-07-17 19:54:00,87.65,87.655,87.65,87.65,247200002.0
2009-07-17 19:55:00,87.64,87.65,87.63,87.635,663199989.0
2009-07-17 19:56:00,87.635,87.635,87.625,87.63,128000000.0
2009-07-17 19:57:00,87.635,87.645,87.62,87.625,403999997.0
2009-07-17 19:58:00,87.625,87.66,87.625,87.66,338000000.0
2009-07-17 19:59:00,87.655,87.655,87.625,87.625,361799992.0
2009-07-17 20:00:00,87.625,87.65,87.625,87.65,974399993.0
2009-07-17 20:01:00,87.65,87.65,87.64,87.64,399600000.0
2009-07-17 20:02:00,87.635,87.64,87.63,87.635,709799992.0
2009-07-17 20:03:00,87.64,87.64,87.625,87.64,724199990.0
2009-07-17 20:04:00,87.645,87.65,87.64,87.65,217000000.0
2009-07-17 20:05:00,87.635,87.635,87.625,87.625,198200001.0
2009-07-17 20:06:00,87.625,87.625,87.605,87.61,270599996.0
2009-07-17 20:07:00,87.615,87.615,87.6,87.61,497599997.0
2009-07-17 20:08:00,87.61,87.615,87.61,87.61,179600002.0
2009-07-17 20:09:00,87.61,87.62,87.575,87.575,535199999.0
2009-07-17 20:10:00,87.58,87.58,87.565,87.57,417800002.0
2009-07-17 20:11:00,87.565,87.565,87.555,87.565,288000000.0
2009-07-17 20:12:00,87.565,87.565,87.535,87.535,461999998.0
2009-07-17 20:13:00,87.535,87.54,87.535,87.535,169800003.0
2009-07-17 20:14:00,87.535,87.535,87.52,87.525,552599999.0
2009-07-17 20:15:00,87.525,87.54,87.525,87.53,168399997.0
2009-07-17 20:16:00,87.53,87.54,87.53,87.54,172799998.0
2009-07-17 20:17:00,87.54,87.54,87.535,87.54,727599986.0
2009-07-17 20:18:00,87.54,87.545,87.52,87.52,527599996.0
2009-07-17 20:19:00,87.52,87.525,87.515,87.515,595000007.0
2009-07-17 20:20:00,87.515,87.525,87.505,87.525,586200004.0
2009-07-17 20:21:00,87.525,87.535,87.525,87.535,725800003.0
2009-07-17 20:22:00,87.535,87.56,87.535,87.55,655600006.0
2009-07-17 20:23:00,87.555,87.56,87.55,87.55,265600000.0
2009-07-17 20:24:00,87.55,87.555,87.55,87.55,254400000.0
2009-07-17 20:25:00,87.54,87.555,87.54,87.555,773000001.0
2009-07-17 20:26:00,87.55,87.58,87.55,87.58,482199998.0
2009-07-17 20:27:00,87.575,87.605,87.575,87.6,661599998.0
2009-07-17 20:28:00,87.6,87.6,87.58,87.58,525599996.0
2009-07-17 20:29:00,87.585,87.585,87.58,87.58,235400001.0
2009-07-17 20:30:00,87.58,87.6,87.575,87.6,305999999.0
2009-07-17 20:31:00,87.595,87.6,87.595,87.595,250200001.0
2009-07-17 20:32:00,87.595,87.62,87.595,87.615,485000002.0
2009-07-17 20:33:00,87.615,87.615,87.6,87.605,613199988.0
2009-07-17 20:34:00,87.605,87.615,87.605,87.615,355600000.0
2009-07-17 20:35:00,87.615,87.615,87.6,87.6,272399995.0
2009-07-17 20:36:00,87.6,87.615,87.6,87.605,194200000.0
2009-07-17 20:37:00,87.605,87.63,87.605,87.63,99400000.0
2009-07-17 20:38:00,87.63,87.675,87.625,87.675,609800007.0
2009-07-17 20:39:00,87.675,87.7,87.67,87.7,646200006.0
2009-07-17 20:40:00,87.7,87.75,87.7,87.745,550400006.0
2009-07-17 20:41:00,87.75,87.81,87.75,87.775,832399998.0
2009-07-17 20:42:00,87.775,87.785,87.765,87.78,643200010.0
2009-07-17 20:43:00,87.775,87.795,87.775,87.785,574800006.0
2009-07-17 20:44:00,87.785,87.8,87.785,87.795,426400011.0
2009-07-17 20:45:00,87.8,87.8,87.785,87.79,389000004.0
2009-07-17 20:46:00,87.78,87.78,87.75,87.76,394600002.0
2009-07-17 20:47:00,87.76,87.775,87.755,87.765,412400005.0
2009-07-17 20:48:00,87.765,87.77,87.745,87.76,478000006.0
2009-07-17 20:49:00,87.77,87.77,87.75,87.76,741000003.0
2009-07-17 20:50:00,87.76,87.76,87.735,87.745,1423400013.0
2009-07-17 20:51:00,87.745,87.765,87.745,87.765,756800002.0
2009-07-17 20:52:00,87.765,87.775,87.73,87.74,1054600006.0
2009-07-17 20:53:00,87.735,87.75,87.725,87.74,1072200017.0
2009-07-17 20:54:00,87.745,87.75,87.705,87.705,833400003.0
2009-07-17 20:55:00,87.705,87.73,87.705,87.73,1010599996.0
2009-07-17 20:56:00,87.725,87.73,87.71,87.715,441400005.0
2009-07-17 20:57:00,87.715,87.73,87.7,87.7,726800009.0
2009-07-17 20:58:00,87.705,87.725,87.695,87.725,590200008.0
2009-07-17 20:59:00,87.72,87.72,87.69,87.71,909600005.0
2009-07-17 21:00:00,87.71,87.71,87.665,87.68,468300007.0
2009-07-17 21:01:00,87.685,87.685,87.66,87.66,352200003.0
2009-07-17 21:02:00,87.66,87.68,87.65,87.68,436200004.0
2009-07-17 21:03:00,87.68,87.68,87.645,87.65,404400002.0
2009-07-17 21:04:00,87.65,87.655,87.64,87.65,461800001.0
2009-07-17 21:05:00,87.65,87.655,87.64,87.655,200000003.0
2009-07-17 21:06:00,87.655,87.655,87.64,87.64,200200000.0
2009-07-17 21:07:00,87.645,87.645,87.64,87.645,193400006.0
2009-07-17 21:08:00,87.66,87.66,87.62,87.63,316600003.0
2009-07-17 21:09:00,87.63,87.635,87.605,87.605,495200005.0
2009-07-17 21:10:00,87.605,87.605,87.595,87.6,460200007.0
2009-07-17 21:11:00,87.595,87.605,87.595,87.595,779800013.0
2009-07-17 21:12:00,87.595,87.615,87.595,87.595,312800005.0
2009-07-17 21:13:00,87.595,87.635,87.595,87.635,536200007.0
2009-07-17 21:14:00,87.635,87.65,87.625,87.63,592400007.0
2009-07-17 21:15:00,87.63,87.63,87.605,87.615,613800001.0
2009-07-17 21:16:00,87.605,87.625,87.605,87.615,285800001.0
2009-07-17 21:17:00,87.615,87.635,87.615,87.635,239000001.0
2009-07-17 21:18:00,87.635,87.665,87.635,87.655,548800004.0
2009-07-17 21:19:00,87.655,87.665,87.63,87.64,468400000.0
2009-07-17 21:20:00,87.645,87.655,87.645,87.65,646200005.0
2009-07-17 21:21:00,87.655,87.68,87.65,87.68,532400003.0
2009-07-17 21:22:00,87.68,87.685,87.675,87.68,359800001.0
2009-07-17 21:23:00,87.68,87.69,87.68,87.68,245000001.0
2009-07-17 21:24:00,87.685,87.69,87.665,87.665,435400004.0
2009-07-17 21:25:00,87.67,87.68,87.64,87.64,595800001.0
2009-07-17 21:26:00,87.645,87.645,87.63,87.635,144000000.0
2009-07-17 21:27:00,87.635,87.64,87.605,87.615,798800013.0
2009-07-17 21:28:00,87.615,87.625,87.57,87.57,667400010.0
2009-07-17 21:29:00,87.57,87.585,87.565,87.585,781200006.0
2009-07-17 21:30:00,87.585,87.59,87.54,87.545,725399997.0
2009-07-17 21:31:00,87.54,87.545,87.5,87.505,244000004.0
2009-07-17 21:32:00,87.505,87.515,87.495,87.495,415000003.0
2009-07-17 21:33:00,87.5,87.515,87.49,87.51,332600001.0
2009-07-17 21:34:00,87.505,87.52,87.5,87.515,743400008.0
2009-07-17 21:35:00,87.515,87.565,87.515,87.565,257800006.0
2009-07-17 21:36:00,87.565,87.58,87.555,87.555,701800001.0
2009-07-17 21:37:00,87.56,87.56,87.545,87.55,242400000.0
2009-07-17 21:38:00,87.555,87.555,87.535,87.535,244000002.0
2009-07-17 21:39:00,87.54,87.54,87.515,87.525,859200005.0
2009-07-17 21:40:00,87.525,87.545,87.52,87.545,559200000.0
2009-07-17 21:41:00,87.55,87.57,87.55,87.57,136600000.0
2009-07-17 21:42:00,87.58,87.58,87.57,87.575,201600001.0
2009-07-17 21:43:00,87.57,87.57,87.57,87.57,54800000.0
2009-07-17 21:44:00,87.575,87.58,87.57,87.58,197199998.0
2009-07-17 21:45:00,87.575,87.58,87.56,87.56,268799998.0
2009-07-17 21:46:00,87.57,87.585,87.545,87.565,483199997.0
2009-07-17 21:47:00,87.565,87.565,87.555,87.56,397800008.0
2009-07-17 21:48:00,87.565,87.57,87.555,87.555,260399998.0
2009-07-17 21:49:00,87.555,87.585,87.555,87.585,255200001.0
2009-07-17 21:50:00,87.58,87.61,87.58,87.605,534800000.0
2009-07-17 21:51:00,87.605,87.615,87.6,87.61,387400006.0
2009-07-17 21:52:00,87.61,87.61,87.595,87.595,228200001.0
2009-07-17 21:53:00,87.605,87.605,87.6,87.605,381799998.0
2009-07-17 21:54:00,87.595,87.605,87.55,87.55,539000000.0
2009-07-17 21:55:00,87.555,87.57,87.53,87.57,776800006.0
2009-07-17 21:56:00,87.575,87.585,87.56,87.565,770600014.0
2009-07-17 21:57:00,87.565,87.585,87.56,87.57,815800004.0
2009-07-17 21:58:00,87.57,87.6,87.57,87.6,391600006.0
2009-07-17 21:59:00,87.6,87.615,87.595,87.605,513200007.0
2009-07-17 22:00:00,87.605,87.605,87.585,87.585,177800002.0
2009-07-17 22:01:00,87.585,87.6,87.57,87.575,521399999.0
2009-07-17 22:02:00,87.575,87.575,87.565,87.565,181400001.0
2009-07-17 22:03:00,87.565,87.575,87.565,87.575,236200004.0
2009-07-17 22:04:00,87.575,87.62,87.575,87.62,558600001.0
2009-07-17 22:05:00,87.625,87.625,87.615,87.62,172799999.0
2009-07-17 22:06:00,87.625,87.645,87.625,87.635,150599999.0
2009-07-17 22:07:00,87.63,87.63,87.63,87.63,12800000.0
2009-07-17 22:08:00,87.625,87.635,87.625,87.63,159199999.0
2009-07-17 22:09:00,87.63,87.645,87.63,87.64,347999998.0
2009-07-17 22:10:00,87.64,87.645,87.63,87.63,196200000.0
2009-07-17 22:11:00,87.635,87.655,87.63,87.63,316599995.0
2009-07-17 22:12:00,87.625,87.625,87.615,87.62,305999996.0
2009-07-17 22:13:00,87.62,87.63,87.62,87.62,124800000.0
2009-07-17 22:14:00,87.61,87.625,87.61,87.615,203200001.0
2009-07-17 22:15:00,87.615,87.63,87.605,87.61,454600001.0
2009-07-17 22:16:00,87.61,87.61,87.605,87.61,168200000.0
2009-07-17 22:17:00,87.615,87.615,87.605,87.605,56000000.0
2009-07-17 22:18:00,87.61,87.61,87.61,87.61,28800000.0
2009-07-17 22:19:00,87.61,87.61,87.6,87.605,85400001.0
2009-07-17 22:20:00,87.6,87.6,87.595,87.595,121800003.0
2009-07-17 22:21:00,87.585,87.585,87.545,87.56,238999999.0
2009-07-17 22:22:00,87.545,87.545,87.52,87.52,65599998.0
2009-07-17 22:23:00,87.53,87.54,87.53,87.54,64200000.0
2009-07-17 22:24:00,87.54,87.54,87.49,87.51,242799999.0
2009-07-17 22:25:00,87.515,87.53,87.515,87.525,241599999.0
2009-07-17 22:26:00,87.52,87.53,87.52,87.52,100800000.0
2009-07-17 22:27:00,87.525,87.53,87.485,87.51,367000000.0
2009-07-17 22:28:00,87.51,87.51,87.475,87.48,173000002.0
2009-07-17 22:29:00,87.475,87.48,87.475,87.48,67200000.0
2009-07-17 22:30:00,87.48,87.485,87.41,87.48,495799996.0
2009-07-17 22:31:00,87.48,87.48,87.455,87.47,88000000.0
2009-07-17 22:32:00,87.465,87.475,87.46,87.46,64000000.0
2009-07-17 22:33:00,87.465,87.5,87.465,87.5,232000000.0
2009-07-17 22:34:00,87.5,87.5,87.49,87.49,40000000.0
2009-07-17 22:35:00,87.495,87.495,87.485,87.485,40000000.0
2009-07-17 22:36:00,87.485,87.485,87.48,87.485,32000000.0
2009-07-17 22:37:00,87.485,87.485,87.47,87.47,72000000.0
2009-07-17 22:38:00,87.475,87.485,87.475,87.475,80000000.0
2009-07-17 22:39:00,87.46,87.475,87.46,87.47,84000000.0
2009-07-17 22:40:00,87.465,87.47,87.46,87.47,25000000.0
2009-07-17 22:41:00,87.46,87.465,87.45,87.455,233400002.0
2009-07-17 22:42:00,87.455,87.465,87.45,87.45,168600000.0
2009-07-17 22:43:00,87.45,87.45,87.43,87.435,237800001.0
2009-07-17 22:44:00,87.43,87.44,87.425,87.44,95600001.0
2009-07-17 22:45:00,87.43,87.44,87.42,87.425,133800000.0
2009-07-17 22:46:00,87.425,87.425,87.425,87.425,24000000.0
2009-07-17 22:47:00,87.43,87.43,87.42,87.425,116799999.0
2009-07-17 22:48:00,87.425,87.43,87.42,87.425,104000000.0
2009-07-17 22:49:00,87.42,87.43,87.42,87.43,64000000.0
2009-07-17 22:50:00,87.425,87.43,87.41,87.43,100800000.0
2009-07-17 22:51:00,87.44,87.47,87.44,87.445,218000000.0
2009-07-17 22:52:00,87.44,87.445,87.44,87.44,64000000.0
2009-07-17 22:53:00,87.43,87.43,87.41,87.425,176000000.0
2009-07-17 22:54:00,87.425,87.46,87.42,87.46,328000000.0
2009-07-17 22:55:00,87.465,87.465,87.425,87.44,140800000.0
2009-07-17 22:56:00,87.435,87.44,87.42,87.425,168400001.0
2009-07-17 22:57:00,87.42,87.435,87.415,87.42,173800002.0
2009-07-17 22:58:00,87.42,87.45,87.415,87.435,101600001.0
2009-07-17 22:59:00,87.43,87.49,87.43,87.47,237000000.0
2009-07-19 23:00:00,87.453,87.469,87.446,87.446,245600004.0
2009-07-19 23:01:00,87.48,87.48,87.472,87.472,10000000.0
2009-07-19 23:02:00,87.472,87.48,87.425,87.455,30000000.0
2009-07-19 23:03:00,87.455,87.455,87.45,87.45,8000000.0
2009-07-19 23:04:00,87.445,87.445,87.405,87.435,17600000.0
2009-07-19 23:05:00,87.469,87.469,87.429,87.429,294399997.0
2009-07-19 23:06:00,87.4,87.4,87.4,87.4,1600000.0
2009-07-19 23:07:00,87.453,87.46,87.45,87.458,216200000.0
2009-07-19 23:08:00,87.41,87.41,87.365,87.365,17600000.0
2009-07-19 23:09:00,87.32,87.32,87.32,87.32,1600000.0
2009-07-19 23:10:00,87.367,87.389,87.361,87.374,1000800026.0
2009-07-19 23:11:00,87.372,87.372,87.367,87.368,148400003.0
2009-07-19 23:12:00,87.39,87.465,87.39,87.44,35000000.0
2009-07-19 23:13:00,87.415,87.415,87.415,87.415,8000000.0
2009-07-19 23:14:00,87.41,87.41,87.41,87.41,5000000.0
2009-07-19 23:15:00,87.433,87.438,87.43,87.435,398400000.0
2009-07-19 23:16:00,87.433,87.441,87.418,87.434,539600008.0
2009-07-19 23:17:00,87.41,87.41,87.4,87.403,281000002.0
2009-07-19 23:18:00,87.435,87.445,87.433,87.435,587000001.0
2009-07-19 23:19:00,87.43,87.44,87.425,87.425,16000000.0
2009-07-19 23:20:00,87.405,87.42,87.405,87.42,9000000.0
2009-07-19 23:21:00,87.405,87.405,87.405,87.405,5000000.0
2009-07-19 23:22:00,87.405,87.405,87.405,87.405,5000000.0
2009-07-19 23:23:00,87.405,87.405,87.36,87.36,19000000.0
2009-07-19 23:24:00,87.335,87.35,87.335,87.345,36000000.0
2009-07-19 23:25:00,87.325,87.365,87.325,87.365,14000000.0
2009-07-19 23:26:00,87.38,87.38,87.38,87.38,5000000.0
2009-07-19 23:27:00,87.38,87.38,87.38,87.38,10000000.0
2009-07-19 23:28:00,87.38,87.42,87.38,87.38,27000000.0
2009-07-19 23:29:00,87.41,87.41,87.385,87.395,112000000.0
2009-07-19 23:30:00,87.395,87.44,87.395,87.44,62000000.0
2009-07-19 23:31:00,87.44,87.46,87.44,87.46,31000000.0
2009-07-19 23:32:00,87.49,87.495,87.47,87.495,56000000.0
2009-07-19 23:33:00,87.495,87.55,87.48,87.505,82000000.0
2009-07-19 23:34:00,87.505,87.505,87.5,87.505,87000000.0
2009-07-19 23:35:00,87.487,87.493,87.487,87.49,615200007.0
2009-07-19 23:36:00,87.505,87.505,87.505,87.505,48000000.0
2009-07-19 23:37:00,87.505,87.505,87.465,87.485,28000000.0
2009-07-19 23:38:00,87.475,87.475,87.47,87.475,16000000.0
2009-07-19 23:39:00,87.48,87.485,87.475,87.475,21000000.0
2009-07-19 23:40:00,87.47,87.47,87.47,87.47,4000000.0
2009-07-19 23:41:00,87.495,87.53,87.495,87.53,44000000.0
2009-07-19 23:42:00,87.53,87.535,87.51,87.525,62000000.0
2009-07-19 23:43:00,87.515,87.515,87.515,87.515,5000000.0
2009-07-19 23:44:00,87.515,87.585,87.515,87.585,120000000.0
2009-07-19 23:45:00,87.585,87.585,87.585,87.585,5000000.0
2009-07-19 23:46:00,87.585,87.593,87.578,87.593,326600001.0
2009-07-19 23:47:00,87.6,87.605,87.6,87.605,20000000.0
2009-07-19 23:48:00,87.6,87.6,87.59,87.595,25000000.0
2009-07-19 23:49:00,87.6,87.605,87.6,87.605,25000000.0
2009-07-19 23:50:00,87.605,87.605,87.59,87.59,227400000.0
2009-07-19 23:51:00,87.605,87.605,87.605,87.605,5000000.0
2009-07-19 23:52:00,87.605,87.605,87.605,87.605,5000000.0
2009-07-19 23:53:00,87.6,87.605,87.6,87.6,20000000.0
2009-07-19 23:54:00,87.605,87.61,87.6,87.61,35000000.0
2009-07-19 23:55:00,87.6,87.6,87.6,87.6,5000000.0
2009-07-19 23:56:00,87.59,87.6,87.585,87.59,40000000.0
2009-07-19 23:57:00,87.59,87.6,87.59,87.6,30000000.0
2009-07-19 23:58:00,87.58,87.59,87.58,87.59,14000000.0
2009-07-19 23:59:00,87.59,87.59,87.575,87.575,70000000.0
2009-07-20 00:00:00,87.585,87.6,87.58,87.585,109000000.0
2009-07-20 00:01:00,87.575,87.575,87.555,87.565,109800000.0
2009-07-20 00:02:00,87.56,87.565,87.55,87.565,73200000.0
2009-07-20 00:03:00,87.565,87.565,87.545,87.545,156600000.0
2009-07-20 00:04:00,87.545,87.55,87.54,87.54,45800000.0
2009-07-20 00:05:00,87.535,87.54,87.52,87.52,46200000.0
2009-07-20 00:06:00,87.515,87.515,87.515,87.515,5400000.0
2009-07-20 00:07:00,87.515,87.515,87.51,87.51,33400000.0
2009-07-20 00:08:00,87.505,87.505,87.505,87.505,5000000.0
2009-07-20 00:09:00,87.505,87.515,87.505,87.51,34000000.0
2009-07-20 00:10:00,87.505,87.52,87.49,87.495,114400000.0
2009-07-20 00:11:00,87.495,87.495,87.465,87.465,93200000.0
2009-07-20 00:12:00,87.465,87.475,87.465,87.475,56600000.0
2009-07-20 00:13:00,87.465,87.485,87.465,87.475,129400000.0
2009-07-20 00:14:00,87.47,87.48,87.47,87.48,31600000.0
2009-07-20 00:15:00,87.475,87.48,87.475,87.48,5000000.0
2009-07-20 00:16:00,87.475,87.525,87.475,87.52,236800000.0
2009-07-20 00:17:00,87.525,87.55,87.525,87.545,125000000.0
2009-07-20 00:18:00,87.545,87.565,87.545,87.545,193800000.0
2009-07-20 00:19:00,87.545,87.55,87.54,87.54,39800000.0
2009-07-20 00:20:00,87.55,87.55,87.53,87.535,52400000.0
2009-07-20 00:21:00,87.535,87.555,87.53,87.555,44000000.0
2009-07-20 00:22:00,87.555,87.57,87.555,87.57,32400000.0
2009-07-20 00:23:00,87.565,87.565,87.53,87.54,75000000.0
2009-07-20 00:24:00,87.535,87.57,87.535,87.57,87600000.0
2009-07-20 00:25:00,87.57,87.59,87.565,87.565,66600000.0
2009-07-20 00:26:00,87.565,87.565,87.565,87.565,5800000.0
2009-07-20 00:27:00,87.565,87.585,87.565,87.575,56200000.0
2009-07-20 00:28:00,87.575,87.575,87.575,87.575,10800000.0
2009-07-20 00:29:00,87.585,87.585,87.58,87.585,31200000.0
2009-07-20 00:30:00,87.585,87.6,87.585,87.6,35800000.0
2009-07-20 00:31:00,87.595,87.6,87.585,87.595,43200000.0
2009-07-20 00:32:00,87.59,87.59,87.59,87.59,20800000.0
2009-07-20 00:33:00,87.585,87.595,87.585,87.595,28800000.0
2009-07-20 00:34:00,87.605,87.615,87.605,87.605,51600000.0
2009-07-20 00:35:00,87.61,87.625,87.61,87.62,146800000.0
2009-07-20 00:36:00,87.615,87.635,87.615,87.635,175200000.0
2009-07-20 00:37:00,87.645,87.645,87.625,87.635,94400000.0
2009-07-20 00:38:00,87.635,87.64,87.615,87.62,62800000.0
2009-07-20 00:39:00,87.62,87.635,87.615,87.635,33400000.0
2009-07-20 00:40:00,87.635,87.655,87.635,87.65,207200000.0
2009-07-20 00:41:00,87.65,87.655,87.65,87.655,107200000.0
2009-07-20 00:42:00,87.65,87.665,87.635,87.65,102600000.0
2009-07-20 00:43:00,87.65,87.67,87.65,87.67,103200000.0
2009-07-20 00:44:00,87.67,87.675,87.665,87.665,58200000.0
2009-07-20 00:45:00,87.665,87.665,87.645,87.655,78600000.0
2009-07-20 00:46:00,87.65,87.655,87.64,87.64,167600000.0
2009-07-20 00:47:00,87.64,87.64,87.625,87.625,26600000.0
2009-07-20 00:48:00,87.625,87.625,87.62,87.625,27800000.0
2009-07-20 00:49:00,87.62,87.625,87.62,87.62,11000000.0
2009-07-20 00:50:00,87.62,87.62,87.6,87.6,146400000.0
2009-07-20 00:51:00,87.6,87.605,87.59,87.605,141800000.0
2009-07-20 00:52:00,87.605,87.61,87.6,87.605,90000000.0
2009-07-20 00:53:00,87.605,87.605,87.605,87.605,11400000.0
2009-07-20 00:54:00,87.6,87.61,87.575,87.595,270600000.0
2009-07-20 00:55:00,87.595,87.61,87.595,87.61,57400000.0
2009-07-20 00:56:00,87.62,87.62,87.615,87.615,182000000.0
2009-07-20 00:57:00,87.61,87.61,87.585,87.585,111600000.0
2009-07-20 00:58:00,87.585,87.585,87.57,87.58,150600000.0
2009-07-20 00:59:00,87.58,87.585,87.525,87.56,109800000.0
2009-07-20 01:00:00,87.56,87.58,87.535,87.535,189600000.0
2009-07-20 01:01:00,87.53,87.53,87.485,87.49,212200000.0
2009-07-20 01:02:00,87.485,87.505,87.48,87.485,174400000.0
2009-07-20 01:03:00,87.495,87.505,87.49,87.5,112200000.0
2009-07-20 01:04:00,87.5,87.515,87.5,87.515,119400000.0
2009-07-20 01:05:00,87.515,87.53,87.5,87.515,209600000.0
2009-07-20 01:06:00,87.51,87.545,87.51,87.545,119200000.0
2009-07-20 01:07:00,87.54,87.55,87.53,87.55,96800000.0
2009-07-20 01:08:00,87.55,87.57,87.545,87.57,114600000.0
2009-07-20 01:09:00,87.575,87.59,87.555,87.565,289800000.0
2009-07-20 01:10:00,87.57,87.605,87.57,87.605,107800000.0
2009-07-20 01:11:00,87.61,87.61,87.605,87.61,21000000.0
2009-07-20 01:12:00,87.6,87.605,87.6,87.605,67600000.0
2009-07-20 01:13:00,87.605,87.605,87.575,87.595,87600000.0
2009-07-20 01:14:00,87.595,87.605,87.585,87.6,62800001.0
2009-07-20 01:15:00,87.6,87.635,87.58,87.63,137800000.0
2009-07-20 01:16:00,87.63,87.63,87.6,87.61,232200002.0
2009-07-20 01:17:00,87.605,87.615,87.605,87.615,32200000.0
2009-07-20 01:18:00,87.615,87.615,87.6,87.6,80600000.0
2009-07-20 01:19:00,87.605,87.61,87.585,87.585,134800000.0
2009-07-20 01:20:00,87.6,87.6,87.6,87.6,12800000.0
2009-07-20 01:21:00,87.59,87.595,87.585,87.595,115400003.0
2009-07-20 01:22:00,87.6,87.61,87.6,87.61,21000000.0
2009-07-20 01:23:00,87.605,87.61,87.6,87.61,47000000.0
2009-07-20 01:24:00,87.605,87.605,87.58,87.58,44200000.0
2009-07-20 01:25:00,87.58,87.585,87.58,87.585,26400000.0
2009-07-20 01:26:00,87.58,87.585,87.57,87.585,209000000.0
2009-07-20 01:27:00,87.585,87.585,87.575,87.58,48400000.0
2009-07-20 01:28:00,87.58,87.58,87.57,87.58,73400001.0
2009-07-20 01:29:00,87.58,87.585,87.575,87.585,55000002.0
2009-07-20 01:30:00,87.58,87.63,87.58,87.63,293200010.0
2009-07-20 01:31:00,87.62,87.62,87.6,87.61,224000002.0
2009-07-20 01:32:00,87.605,87.675,87.605,87.665,495200002.0
2009-07-20 01:33:00,87.665,87.665,87.63,87.65,211800005.0
2009-07-20 01:34:00,87.65,87.65,87.63,87.63,303600006.0
2009-07-20 01:35:00,87.635,87.64,87.625,87.64,73200000.0
2009-07-20 01:36:00,87.64,87.64,87.63,87.635,33200000.0
2009-07-20 01:37:00,87.625,87.625,87.605,87.61,176800004.0
2009-07-20 01:38:00,87.605,87.615,87.605,87.615,104200003.0
2009-07-20 01:39:00,87.62,87.62,87.62,87.62,9600000.0
2009-07-20 01:40:00,87.62,87.63,87.62,87.62,49600000.0
2009-07-20 01:41:00,87.62,87.62,87.595,87.61,89600000.0
2009-07-20 01:42:00,87.6,87.61,87.595,87.605,179000003.0
2009-07-20 01:43:00,87.6,87.625,87.6,87.625,96000003.0
2009-07-20 01:44:00,87.625,87.635,87.605,87.61,251400003.0
2009-07-20 01:45:00,87.605,87.67,87.6,87.64,435800009.0
2009-07-20 01:46:00,87.64,87.645,87.625,87.63,345200001.0
2009-07-20 01:47:00,87.635,87.645,87.635,87.64,180000000.0
2009-07-20 01:48:00,87.64,87.675,87.64,87.675,360600003.0
2009-07-20 01:49:00,87.67,87.695,87.67,87.695,214800003.0
2009-07-20 01:50:00,87.695,87.72,87.69,87.715,403800004.0
2009-07-20 01:51:00,87.71,87.71,87.695,87.7,59400001.0
2009-07-20 01:52:00,87.7,87.72,87.7,87.705,242000003.0
2009-07-20 01:53:00,87.705,87.715,87.705,87.715,108000001.0
2009-07-20 01:54:00,87.715,87.715,87.715,87.715,19200000.0
2009-07-20 01:55:00,87.715,87.76,87.71,87.75,219200000.0
2009-07-20 01:56:00,87.755,87.785,87.755,87.775,120400000.0
2009-07-20 01:57:00,87.78,87.78,87.745,87.745,147000000.0
2009-07-20 01:58:00,87.755,87.77,87.755,87.77,99800000.0
2009-07-20 01:59:00,87.775,87.775,87.76,87.775,34600000.0
2009-07-20 02:00:00,87.77,87.77,87.755,87.755,106600000.0
2009-07-20 02:01:00,87.77,87.775,87.765,87.77,85800000.0
2009-07-20 02:02:00,87.77,87.77,87.745,87.755,68400000.0
2009-07-20 02:03:00,87.755,87.755,87.745,87.75,82200000.0
2009-07-20 02:04:00,87.745,87.745,87.74,87.745,82400000.0
2009-07-20 02:05:00,87.745,87.745,87.69,87.69,279800000.0
2009-07-20 02:06:00,87.69,87.72,87.69,87.71,238400000.0
2009-07-20 02:07:00,87.715,87.765,87.715,87.745,209600000.0
2009-07-20 02:08:00,87.76,87.76,87.745,87.75,139600000.0
2009-07-20 02:09:00,87.745,87.755,87.745,87.745,60400000.0
2009-07-20 02:10:00,87.735,87.74,87.72,87.725,199400000.0
2009-07-20 02:11:00,87.72,87.725,87.72,87.725,43000000.0
2009-07-20 02:12:00,87.73,87.735,87.725,87.735,73000000.0
2009-07-20 02:13:00,87.73,87.735,87.725,87.735,43600000.0
2009-07-20 02:14:00,87.73,87.765,87.73,87.765,137800000.0
2009-07-20 02:15:00,87.76,87.775,87.75,87.77,131200000.0
2009-07-20 02:16:00,87.77,87.785,87.765,87.785,88200000.0
2009-07-20 02:17:00,87.785,87.785,87.78,87.785,60000000.0
2009-07-20 02:18:00,87.775,87.785,87.76,87.77,150400000.0
2009-07-20 02:19:00,87.77,87.795,87.765,87.795,165200000.0
2009-07-20 02:20:00,87.795,87.8,87.79,87.79,21200000.0
2009-07-20 02:21:00,87.79,87.805,87.785,87.805,195600000.0
2009-07-20 02:22:00,87.805,87.805,87.785,87.8,187600000.0
2009-07-20 02:23:00,87.8,87.805,87.79,87.795,228200000.0
2009-07-20 02:24:00,87.795,87.805,87.795,87.8,74600000.0
2009-07-20 02:25:00,87.795,87.795,87.78,87.79,89000000.0
2009-07-20 02:26:00,87.79,87.8,87.775,87.795,318800000.0
2009-07-20 02:27:00,87.795,87.805,87.755,87.765,222000000.0
2009-07-20 02:28:00,87.765,87.785,87.765,87.775,109600000.0
2009-07-20 02:29:00,87.775,87.79,87.775,87.79,95400000.0
2009-07-20 02:30:00,87.785,87.82,87.785,87.815,201400000.0
2009-07-20 02:31:00,87.82,87.84,87.82,87.835,270800000.0
2009-07-20 02:32:00,87.835,87.88,87.835,87.88,208400000.0
2009-07-20 02:33:00,87.895,87.945,87.895,87.94,275200000.0
2009-07-20 02:34:00,87.94,87.94,87.885,87.905,459000000.0
2009-07-20 02:35:00,87.905,87.905,87.88,87.9,357600000.0
2009-07-20 02:36:00,87.9,87.91,87.87,87.87,148000000.0
2009-07-20 02:37:00,87.875,87.88,87.86,87.875,282600000.0
2009-07-20 02:38:00,87.885,87.89,87.87,87.87,193000000.0
2009-07-20 02:39:00,87.87,87.875,87.855,87.87,255400000.0
2009-07-20 02:40:00,87.87,87.875,87.845,87.85,188200000.0
2009-07-20 02:41:00,87.855,87.87,87.84,87.87,290400000.0
2009-07-20 02:42:00,87.875,87.915,87.87,87.895,345000000.0
2009-07-20 02:43:00,87.895,87.915,87.89,87.915,276000000.0
2009-07-20 02:44:00,87.915,87.945,87.915,87.935,314200000.0
2009-07-20 02:45:00,87.935,87.94,87.925,87.925,416200000.0
2009-07-20 02:46:00,87.925,87.935,87.92,87.935,247800000.0
2009-07-20 02:47:00,87.93,87.96,87.92,87.92,254200000.0
2009-07-20 02:48:00,87.915,87.915,87.9,87.91,225600000.0
2009-07-20 02:49:00,87.915,87.925,87.905,87.925,137000000.0
2009-07-20 02:50:00,87.92,87.925,87.915,87.92,172600000.0
2009-07-20 02:51:00,87.92,87.95,87.915,87.925,220800000.0
2009-07-20 02:52:00,87.925,87.935,87.915,87.915,353400000.0
2009-07-20 02:53:00,87.915,87.915,87.84,87.84,273600000.0
2009-07-20 02:54:00,87.84,87.845,87.82,87.835,369200000.0
2009-07-20 02:55:00,87.835,87.87,87.835,87.865,378800000.0
2009-07-20 02:56:00,87.865,87.87,87.84,87.84,150600000.0
2009-07-20 02:57:00,87.84,87.84,87.81,87.82,238400000.0
2009-07-20 02:58:00,87.82,87.82,87.805,87.82,114800000.0
2009-07-20 02:59:00,87.825,87.865,87.825,87.855,262600000.0
2009-07-20 03:00:00,87.855,87.87,87.85,87.86,226200000.0
2009-07-20 03:01:00,87.86,87.96,87.855,87.93,328000000.0
2009-07-20 03:02:00,87.92,87.93,87.875,87.89,570000001.0
2009-07-20 03:03:00,87.895,87.92,87.885,87.9,362000000.0
2009-07-20 03:04:00,87.895,87.92,87.88,87.905,202800000.0
2009-07-20 03:05:00,87.905,87.905,87.895,87.905,134400000.0
2009-07-20 03:06:00,87.91,87.93,87.905,87.915,115000000.0
2009-07-20 03:07:00,87.915,87.965,87.91,87.96,259600000.0
2009-07-20 03:08:00,87.96,88.01,87.96,88.01,380600000.0
2009-07-20 03:09:00,88.005,88.04,87.985,88.03,371600000.0
2009-07-20 03:10:00,88.03,88.045,88.005,88.045,406400000.0
2009-07-20 03:11:00,88.05,88.05,88.02,88.02,392200000.0
2009-07-20 03:12:00,88.005,88.015,87.995,88.01,263000000.0
2009-07-20 03:13:00,88.005,88.025,87.995,88.005,188600000.0
2009-07-20 03:14:00,88.02,88.03,87.995,88.0,216400000.0
2009-07-20 03:15:00,88.005,88.035,87.995,88.03,228600000.0
2009-07-20 03:16:00,88.03,88.03,88.01,88.015,207600000.0
2009-07-20 03:17:00,88.015,88.03,88.015,88.02,214400000.0
2009-07-20 03:18:00,88.025,88.05,88.025,88.03,324200000.0
2009-07-20 03:19:00,88.035,88.065,88.03,88.05,282600001.0
2009-07-20 03:20:00,88.055,88.065,88.035,88.035,221400000.0
2009-07-20 03:21:00,88.03,88.03,88.005,88.015,297600000.0
2009-07-20 03:22:00,88.01,88.025,88.01,88.02,113600000.0
2009-07-20 03:23:00,88.015,88.03,88.01,88.015,237600000.0
2009-07-20 03:24:00,88.015,88.045,88.015,88.04,368000000.0
2009-07-20 03:25:00,88.04,88.04,88.02,88.025,346400000.0
2009-07-20 03:26:00,88.03,88.05,88.03,88.05,325800000.0
2009-07-20 03:27:00,88.05,88.085,88.045,88.065,386800000.0
2009-07-20 03:28:00,88.06,88.075,88.04,88.055,399400000.0
2009-07-20 03:29:00,88.05,88.085,88.025,88.025,346000000.0
2009-07-20 03:30:00,88.025,88.055,88.025,88.03,427200000.0
2009-07-20 03:31:00,88.03,88.09,88.025,88.075,422400000.0
2009-07-20 03:32:00,88.075,88.095,88.05,88.075,408400000.0
2009-07-20 03:33:00,88.075,88.08,88.07,88.075,152800000.0
2009-07-20 03:34:00,88.075,88.08,88.065,88.065,249200000.0
2009-07-20 03:35:00,88.065,88.075,88.025,88.025,412400000.0
2009-07-20 03:36:00,88.03,88.055,88.025,88.055,243399999.0
2009-07-20 03:37:00,88.055,88.065,88.035,88.055,220400000.0
2009-07-20 03:38:00,88.045,88.06,88.025,88.025,290000000.0
2009-07-20 03:39:00,88.025,88.045,88.01,88.04,267200000.0
2009-07-20 03:40:00,88.04,88.06,88.035,88.06,247800000.0
2009-07-20 03:41:00,88.06,88.085,88.06,88.075,432600000.0
2009-07-20 03:42:00,88.075,88.095,88.065,88.09,477400000.0
2009-07-20 03:43:00,88.09,88.105,88.08,88.085,548000000.0
2009-07-20 03:44:00,88.085,88.085,88.05,88.055,359800000.0
2009-07-20 03:45:00,88.06,88.07,88.05,88.06,144400000.0
2009-07-20 03:46:00,88.045,88.08,88.045,88.075,156600000.0
2009-07-20 03:47:00,88.08,88.085,88.07,88.07,150600000.0
2009-07-20 03:48:00,88.07,88.085,88.065,88.07,130000000.0
2009-07-20 03:49:00,88.075,88.1,88.015,88.015,436200000.0
2009-07-20 03:50:00,88.02,88.04,88.015,88.03,823400003.0
2009-07-20 03:51:00,88.03,88.03,87.985,88.015,1100600005.0
2009-07-20 03:52:00,88.015,88.035,88.01,88.03,521600005.0
2009-07-20 03:53:00,88.03,88.035,88.01,88.025,312800005.0
2009-07-20 03:54:00,88.025,88.05,88.025,88.045,706600017.0
2009-07-20 03:55:00,88.04,88.04,88.03,88.03,138400003.0
2009-07-20 03:56:00,88.035,88.035,88.025,88.025,340000003.0
2009-07-20 03:57:00,88.025,88.04,88.015,88.02,716400005.0
2009-07-20 03:58:00,88.02,88.03,88.015,88.015,232000000.0
2009-07-20 03:59:00,88.015,88.015,87.995,87.995,318400003.0
2009-07-20 04:00:00,88.0,88.0,87.98,87.985,425400000.0
2009-07-20 04:01:00,87.99,88.025,87.99,88.02,529400000.0
2009-07-20 04:02:00,88.025,88.035,88.0,88.0,302000000.0
2009-07-20 04:03:00,88.0,88.015,88.0,88.01,268200000.0
2009-07-20 04:04:00,88.01,88.015,88.005,88.015,122200001.0
2009-07-20 04:05:00,88.02,88.075,88.02,88.065,571000002.0
2009-07-20 04:06:00,88.065,88.07,88.055,88.06,667200002.0
2009-07-20 04:07:00,88.06,88.07,88.05,88.06,594800002.0
2009-07-20 04:08:00,88.055,88.07,88.05,88.065,568400001.0
2009-07-20 04:09:00,88.055,88.06,88.045,88.05,457399998.0
2009-07-20 04:10:00,88.05,88.06,88.05,88.055,222600001.0
2009-07-20 04:11:00,88.055,88.065,88.045,88.045,204400001.0
2009-07-20 04:12:00,88.045,88.08,88.045,88.075,567399998.0
2009-07-20 04:13:00,88.075,88.095,88.07,88.085,817800005.0
2009-07-20 04:14:00,88.085,88.105,88.085,88.105,306400006.0
2009-07-20 04:15:00,88.105,88.105,88.095,88.1,195000000.0
2009-07-20 04:16:00,88.105,88.115,88.06,88.07,599400001.0
2009-07-20 04:17:00,88.075,88.075,88.07,88.075,411000000.0
2009-07-20 04:18:00,88.075,88.075,88.06,88.06,150400001.0
2009-07-20 04:19:00,88.055,88.08,88.055,88.08,416400000.0
2009-07-20 04:20:00,88.075,88.085,88.07,88.08,450800000.0
2009-07-20 04:21:00,88.08,88.095,88.075,88.075,583400006.0
2009-07-20 04:22:00,88.07,88.095,88.05,88.055,486800003.0
2009-07-20 04:23:00,88.055,88.08,88.05,88.07,623200001.0
2009-07-20 04:24:00,88.065,88.07,88.055,88.06,479600001.0
2009-07-20 04:25:00,88.06,88.095,88.06,88.085,403800005.0
2009-07-20 04:26:00,88.09,88.14,88.09,88.11,886400005.0
2009-07-20 04:27:00,88.115,88.125,88.08,88.095,372600001.0
2009-07-20 04:28:00,88.095,88.095,88.08,88.085,176000000.0
2009-07-20 04:29:00,88.085,88.135,88.085,88.12,1013999999.0
2009-07-20 04:30:00,88.12,88.13,88.115,88.115,571000003.0
2009-07-20 04:31:00,88.115,88.135,88.11,88.135,644200003.0
2009-07-20 04:32:00,88.135,88.135,88.12,88.13,767400007.0
2009-07-20 04:33:00,88.125,88.13,88.095,88.095,380400001.0
2009-07-20 04:34:00,88.095,88.095,88.045,88.05,936200000.0
2009-07-20 04:35:00,88.055,88.065,88.05,88.065,622399998.0
2009-07-20 04:36:00,88.065,88.085,88.065,88.065,657800002.0
2009-07-20 04:37:00,88.065,88.065,88.055,88.06,549400005.0
2009-07-20 04:38:00,88.06,88.065,88.045,88.055,868800002.0
2009-07-20 04:39:00,88.055,88.07,88.05,88.065,408600001.0
2009-07-20 04:40:00,88.065,88.095,88.065,88.075,555400003.0
2009-07-20 04:41:00,88.075,88.075,88.075,88.075,71000000.0
2009-07-20 04:42:00,88.075,88.08,88.065,88.065,302800003.0
2009-07-20 04:43:00,88.07,88.09,88.06,88.09,358600002.0
2009-07-20 04:44:00,88.09,88.09,88.085,88.085,386800004.0
2009-07-20 04:45:00,88.08,88.085,88.075,88.08,322200003.0
2009-07-20 04:46:00,88.08,88.085,88.08,88.085,246000000.0
2009-07-20 04:47:00,88.085,88.085,88.07,88.075,217000000.0
2009-07-20 04:48:00,88.075,88.075,88.065,88.07,285200001.0
2009-07-20 04:49:00,88.065,88.095,88.065,88.085,564400021.0
2009-07-20 04:50:00,88.085,88.105,88.08,88.105,492800008.0
2009-07-20 04:51:00,88.095,88.145,88.095,88.12,661400009.0
2009-07-20 04:52:00,88.12,88.135,88.115,88.125,353999998.0
2009-07-20 04:53:00,88.12,88.12,88.11,88.115,224000000.0
2009-07-20 04:54:00,88.115,88.115,88.095,88.105,264000000.0
2009-07-20 04:55:00,88.105,88.145,88.1,88.145,1009000018.0
2009-07-20 04:56:00,88.145,88.15,88.125,88.14,524599997.0
2009-07-20 04:57:00,88.135,88.14,88.125,88.135,509000000.0
2009-07-20 04:58:00,88.13,88.14,88.13,88.13,339000000.0
2009-07-20 04:59:00,88.13,88.155,88.125,88.155,652400011.0
2009-07-20 05:00:00,88.155,88.16,88.145,88.145,873400005.0
2009-07-20 05:01:00,88.15,88.15,88.145,88.15,175400000.0
2009-07-20 05:02:00,88.145,88.145,88.125,88.135,271600004.0
2009-07-20 05:03:00,88.135,88.14,88.125,88.135,393000002.0
2009-07-20 05:04:00,88.135,88.135,88.1,88.115,390600002.0
2009-07-20 05:05:00,88.12,88.165,88.12,88.15,660800002.0
2009-07-20 05:06:00,88.15,88.15,88.085,88.085,827400014.0
2009-07-20 05:07:00,88.085,88.095,88.085,88.09,682200005.0
2009-07-20 05:08:00,88.09,88.095,88.08,88.09,695200002.0
2009-07-20 05:09:00,88.085,88.165,88.085,88.14,923400001.0
2009-07-20 05:10:00,88.155,88.155,88.125,88.135,484000003.0
2009-07-20 05:11:00,88.125,88.135,88.11,88.11,610200002.0
2009-07-20 05:12:00,88.11,88.15,88.11,88.15,272200001.0
2009-07-20 05:13:00,88.15,88.15,88.115,88.14,513200002.0
2009-07-20 05:14:00,88.14,88.165,88.135,88.16,576599997.0
2009-07-20 05:15:00,88.16,88.195,88.16,88.195,520799995.0
2009-07-20 05:16:00,88.195,88.195,88.175,88.175,613400000.0
2009-07-20 05:17:00,88.185,88.2,88.185,88.185,269200001.0
2009-07-20 05:18:00,88.185,88.185,88.175,88.175,220800004.0
2009-07-20 05:19:00,88.17,88.185,88.165,88.165,206000000.0
2009-07-20 05:20:00,88.165,88.165,88.13,88.13,540000004.0
2009-07-20 05:21:00,88.135,88.16,88.135,88.15,167400003.0
2009-07-20 05:22:00,88.145,88.15,88.13,88.14,230200000.0
2009-07-20 05:23:00,88.145,88.155,88.14,88.14,240200000.0
2009-07-20 05:24:00,88.145,88.155,88.14,88.145,371800002.0
2009-07-20 05:25:00,88.145,88.15,88.14,88.145,128400002.0
2009-07-20 05:26:00,88.145,88.145,88.12,88.125,404399998.0
2009-07-20 05:27:00,88.125,88.125,88.105,88.12,735000000.0
2009-07-20 05:28:00,88.12,88.12,88.085,88.085,704000009.0
2009-07-20 05:29:00,88.08,88.095,88.08,88.08,518999998.0
2009-07-20 05:30:00,88.075,88.085,88.06,88.07,233000000.0
2009-07-20 05:31:00,88.07,88.085,88.07,88.085,283800001.0
2009-07-20 05:32:00,88.085,88.085,88.05,88.055,504800001.0
2009-07-20 05:33:00,88.055,88.055,88.025,88.04,798799997.0
2009-07-20 05:34:00,88.04,88.055,88.035,88.04,415599998.0
2009-07-20 05:35:00,88.04,88.065,88.04,88.065,232000000.0
2009-07-20 05:36:00,88.08,88.105,88.08,88.105,624200006.0
2009-07-20 05:37:00,88.105,88.105,88.1,88.1,429799999.0
2009-07-20 05:38:00,88.1,88.105,88.1,88.1,114200001.0
2009-07-20 05:39:00,88.1,88.11,88.095,88.105,305400000.0
2009-07-20 05:40:00,88.1,88.11,88.1,88.105,120000000.0
2009-07-20 05:41:00,88.11,88.115,88.105,88.105,386200001.0
2009-07-20 05:42:00,88.105,88.13,88.105,88.12,446600006.0
2009-07-20 05:43:00,88.12,88.15,88.12,88.14,250200002.0
2009-07-20 05:44:00,88.14,88.145,88.125,88.135,277600003.0
2009-07-20 05:45:00,88.135,88.155,88.135,88.145,436200001.0
2009-07-20 05:46:00,88.145,88.155,88.135,88.145,342600006.0
2009-07-20 05:47:00,88.14,88.145,88.14,88.145,394000000.0
2009-07-20 05:48:00,88.145,88.145,88.14,88.145,217000000.0
2009-07-20 05:49:00,88.145,88.145,88.125,88.125,535400002.0
2009-07-20 05:50:00,88.125,88.125,88.085,88.09,256200001.0
2009-07-20 05:51:00,88.09,88.09,88.06,88.07,316400001.0
2009-07-20 05:52:00,88.065,88.09,88.065,88.075,396400001.0
2009-07-20 05:53:00,88.075,88.08,88.07,88.07,206800001.0
2009-07-20 05:54:00,88.07,88.07,88.065,88.065,153400004.0
2009-07-20 05:55:00,88.065,88.095,88.065,88.085,279000003.0
2009-07-20 05:56:00,88.08,88.095,88.06,88.07,692599996.0
2009-07-20 05:57:00,88.08,88.08,88.065,88.075,200000000.0
2009-07-20 05:58:00,88.075,88.1,88.075,88.1,290600001.0
2009-07-20 05:59:00,88.1,88.11,88.095,88.11,171599996.0
2009-07-20 06:00:00,88.11,88.12,88.11,88.115,120000000.0
2009-07-20 06:01:00,88.125,88.155,88.115,88.145,808799999.0
2009-07-20 06:02:00,88.145,88.165,88.145,88.155,279000000.0
2009-07-20 06:03:00,88.155,88.155,88.135,88.15,282799999.0
2009-07-20 06:04:00,88.145,88.16,88.145,88.155,280000000.0
2009-07-20 06:05:00,88.145,88.16,88.145,88.155,178000000.0
2009-07-20 06:06:00,88.155,88.16,88.145,88.15,137000000.0
2009-07-20 06:07:00,88.15,88.15,88.15,88.15,65000000.0
2009-07-20 06:08:00,88.15,88.16,88.145,88.15,288999999.0
2009-07-20 06:09:00,88.155,88.17,88.155,88.17,116000000.0
2009-07-20 06:10:00,88.165,88.17,88.16,88.17,283000000.0
2009-07-20 06:11:00,88.165,88.17,88.145,88.155,444800001.0
2009-07-20 06:12:00,88.155,88.165,88.135,88.14,366599998.0
2009-07-20 06:13:00,88.145,88.145,88.13,88.14,369400001.0
2009-07-20 06:14:00,88.14,88.16,88.12,88.125,302600002.0
2009-07-20 06:15:00,88.125,88.135,88.125,88.135,238400000.0
2009-07-20 06:16:00,88.135,88.155,88.135,88.155,265000000.0
2009-07-20 06:17:00,88.145,88.145,88.125,88.125,635400004.0
2009-07-20 06:18:00,88.125,88.135,88.11,88.12,466200000.0
2009-07-20 06:19:00,88.115,88.145,88.115,88.135,253000000.0
2009-07-20 06:20:00,88.135,88.14,88.11,88.11,382200001.0
2009-07-20 06:21:00,88.11,88.125,88.11,88.125,293600000.0
2009-07-20 06:22:00,88.125,88.135,88.12,88.135,450400000.0
2009-07-20 06:23:00,88.135,88.135,88.125,88.13,347400002.0
2009-07-20 06:24:00,88.135,88.15,88.135,88.15,434600004.0
2009-07-20 06:25:00,88.15,88.15,88.145,88.15,228800000.0
2009-07-20 06:26:00,88.15,88.16,88.145,88.15,365400001.0
2009-07-20 06:27:00,88.15,88.15,88.15,88.15,10400000.0
2009-07-20 06:28:00,88.155,88.16,88.155,88.155,90000000.0
2009-07-20 06:29:00,88.15,88.155,88.145,88.145,273800009.0
2009-07-20 06:30:00,88.145,88.145,88.145,88.145,134000003.0
2009-07-20 06:31:00,88.15,88.155,88.145,88.15,490000000.0
2009-07-20 06:32:00,88.145,88.15,88.145,88.15,287200000.0
2009-07-20 06:33:00,88.155,88.155,88.15,88.15,216800000.0
2009-07-20 06:34:00,88.145,88.145,88.13,88.135,553000000.0
2009-07-20 06:35:00,88.135,88.14,88.135,88.14,181000000.0
2009-07-20 06:36:00,88.14,88.14,88.11,88.115,630200000.0
2009-07-20 06:37:00,88.115,88.125,88.11,88.12,209800000.0
2009-07-20 06:38:00,88.12,88.135,88.115,88.135,271400000.0
2009-07-20 06:39:00,88.135,88.135,88.115,88.115,365000000.0
2009-07-20 06:40:00,88.115,88.125,88.115,88.125,80000000.0
2009-07-20 06:41:00,88.125,88.125,88.11,88.11,184000000.0
2009-07-20 06:42:00,88.11,88.11,88.11,88.11,2000000.0
2009-07-20 06:43:00,88.11,88.115,88.11,88.115,322600000.0
2009-07-20 06:44:00,88.11,88.12,88.11,88.115,300399999.0
2009-07-20 06:45:00,88.115,88.115,88.11,88.11,58400000.0
2009-07-20 06:46:00,88.11,88.11,88.11,88.11,65200000.0
2009-07-20 06:47:00,88.11,88.11,88.11,88.11,19000000.0
2009-07-20 06:48:00,88.095,88.095,88.085,88.09,253000000.0
2009-07-20 06:49:00,88.09,88.09,88.06,88.07,565800000.0
2009-07-20 06:50:00,88.07,88.08,88.06,88.065,491000000.0
2009-07-20 06:51:00,88.065,88.075,88.055,88.06,598000002.0
2009-07-20 06:52:00,88.065,88.065,88.035,88.05,534400000.0
2009-07-20 06:53:00,88.05,88.055,88.03,88.05,463000000.0
2009-07-20 06:54:00,88.05,88.05,88.04,88.045,293000000.0
2009-07-20 06:55:00,88.045,88.05,88.04,88.045,260000000.0
2009-07-20 06:56:00,88.045,88.045,88.045,88.045,208000000.0
2009-07-20 06:57:00,88.045,88.055,88.045,88.055,444000001.0
2009-07-20 06:58:00,88.055,88.065,88.055,88.065,124000000.0
2009-07-20 06:59:00,88.06,88.065,88.045,88.065,279000000.0
2009-07-20 07:00:00,88.075,88.09,88.06,88.075,786000002.0
2009-07-20 07:01:00,88.075,88.08,88.065,88.08,564000004.0
2009-07-20 07:02:00,88.08,88.095,88.08,88.08,297800000.0
2009-07-20 07:03:00,88.075,88.105,88.075,88.1,511200000.0
2009-07-20 07:04:00,88.095,88.12,88.095,88.115,650200001.0
2009-07-20 07:05:00,88.115,88.125,88.115,88.12,484800001.0
2009-07-20 07:06:00,88.12,88.125,88.115,88.125,195800000.0
2009-07-20 07:07:00,88.125,88.125,88.105,88.105,270200003.0
2009-07-20 07:08:00,88.105,88.11,88.095,88.095,452600012.0
2009-07-20 07:09:00,88.095,88.105,88.09,88.1,711600003.0
2009-07-20 07:10:00,88.1,88.11,88.095,88.11,374000000.0
2009-07-20 07:11:00,88.105,88.12,88.105,88.115,461200007.0
2009-07-20 07:12:00,88.11,88.12,88.1,88.105,541400002.0
2009-07-20 07:13:00,88.105,88.105,88.1,88.105,402600005.0
2009-07-20 07:14:00,88.105,88.105,88.1,88.105,326800006.0
2009-07-20 07:15:00,88.105,88.105,88.09,88.095,426200007.0
2009-07-20 07:16:00,88.095,88.1,88.095,88.1,224000000.0
2009-07-20 07:17:00,88.1,88.1,88.085,88.095,341400001.0
2009-07-20 07:18:00,88.09,88.09,88.08,88.09,188800000.0
2009-07-20 07:19:00,88.09,88.095,88.09,88.095,218000000.0
2009-07-20 07:20:00,88.095,88.12,88.09,88.12,337400001.0
2009-07-20 07:21:00,88.115,88.125,88.115,88.12,295000000.0
2009-07-20 07:22:00,88.12,88.12,88.11,88.115,130999999.0
2009-07-20 07:23:00,88.115,88.14,88.115,88.125,716999998.0
2009-07-20 07:24:00,88.13,88.14,88.11,88.115,786400000.0
2009-07-20 07:25:00,88.12,88.135,88.115,88.135,746600002.0
2009-07-20 07:26:00,88.13,88.145,88.105,88.11,981200000.0
2009-07-20 07:27:00,88.105,88.13,88.105,88.12,1139599998.0
2009-07-20 07:28:00,88.125,88.14,88.12,88.125,647599999.0
2009-07-20 07:29:00,88.115,88.115,88.09,88.1,660600000.0
2009-07-20 07:30:00,88.095,88.1,88.09,88.095,223399998.0
2009-07-20 07:31:00,88.095,88.095,88.09,88.09,215000000.0
2009-07-20 07:32:00,88.09,88.095,88.085,88.095,200000000.0
2009-07-20 07:33:00,88.095,88.105,88.085,88.085,516600000.0
2009-07-20 07:34:00,88.085,88.11,88.085,88.09,572400000.0
2009-07-20 07:35:00,88.09,88.1,88.09,88.1,336400001.0
2009-07-20 07:36:00,88.095,88.1,88.095,88.095,88200001.0
2009-07-20 07:37:00,88.095,88.1,88.09,88.095,323400002.0
2009-07-20 07:38:00,88.095,88.11,88.09,88.1,208199999.0
2009-07-20 07:39:00,88.095,88.095,88.035,88.035,658200004.0
2009-07-20 07:40:00,88.035,88.035,87.965,87.97,696600004.0
2009-07-20 07:41:00,87.97,87.98,87.95,87.95,850200003.0
2009-07-20 07:42:00,87.94,88.01,87.94,88.01,884799995.0
2009-07-20 07:43:00,88.01,88.05,88.005,88.05,810799993.0
2009-07-20 07:44:00,88.045,88.045,87.98,87.98,544199998.0
2009-07-20 07:45:00,87.975,88.015,87.975,88.005,740400000.0
2009-07-20 07:46:00,88.01,88.05,88.005,88.045,608800004.0
2009-07-20 07:47:00,88.045,88.075,88.045,88.075,490000009.0
2009-07-20 07:48:00,88.075,88.085,88.065,88.075,602400000.0
2009-07-20 07:49:00,88.075,88.095,88.075,88.095,475600000.0
2009-07-20 07:50:00,88.095,88.095,88.005,88.015,713600002.0
2009-07-20 07:51:00,88.015,88.03,88.015,88.025,535400001.0
2009-07-20 07:52:00,88.025,88.045,88.02,88.04,211600000.0
2009-07-20 07:53:00,88.035,88.065,88.035,88.045,234400001.0
2009-07-20 07:54:00,88.045,88.075,88.03,88.075,401200002.0
2009-07-20 07:55:00,88.075,88.085,88.06,88.065,554800000.0
2009-07-20 07:56:00,88.065,88.07,88.05,88.07,552800002.0
2009-07-20 07:57:00,88.07,88.09,88.07,88.085,308599999.0
2009-07-20 07:58:00,88.085,88.1,88.085,88.09,428200002.0
2009-07-20 07:59:00,88.09,88.095,88.085,88.09,334399999.0
2009-07-20 08:00:00,88.09,88.145,88.09,88.125,848200000.0
2009-07-20 08:01:00,88.13,88.175,88.125,88.175,998000000.0
2009-07-20 08:02:00,88.175,88.195,88.175,88.195,284000000.0
2009-07-20 08:03:00,88.195,88.255,88.195,88.24,1005200002.0
2009-07-20 08:04:00,88.245,88.285,88.23,88.235,498400000.0
2009-07-20 08:05:00,88.24,88.255,88.225,88.225,956600001.0
2009-07-20 08:06:00,88.225,88.235,88.21,88.215,772399995.0
2009-07-20 08:07:00,88.215,88.255,88.215,88.235,1100800000.0
2009-07-20 08:08:00,88.235,88.24,88.185,88.195,590400000.0
2009-07-20 08:09:00,88.195,88.195,88.15,88.17,663200002.0
2009-07-20 08:10:00,88.17,88.17,88.135,88.145,1301999999.0
2009-07-20 08:11:00,88.14,88.16,88.125,88.135,754799999.0
2009-07-20 08:12:00,88.135,88.16,88.125,88.13,683400000.0
2009-07-20 08:13:00,88.135,88.15,88.13,88.145,464999992.0
2009-07-20 08:14:00,88.15,88.22,88.15,88.205,731799999.0
2009-07-20 08:15:00,88.21,88.22,88.195,88.205,659600001.0
2009-07-20 08:16:00,88.205,88.22,88.195,88.21,926400000.0
2009-07-20 08:17:00,88.205,88.215,88.18,88.205,885600000.0
2009-07-20 08:18:00,88.2,88.2,88.14,88.14,825799998.0
2009-07-20 08:19:00,88.125,88.15,88.12,88.145,581200000.0
2009-07-20 08:20:00,88.145,88.155,88.14,88.155,233400001.0
2009-07-20 08:21:00,88.15,88.235,88.145,88.23,1090799997.0
2009-07-20 08:22:00,88.23,88.265,88.23,88.235,630000000.0
2009-07-20 08:23:00,88.23,88.245,88.21,88.22,429600000.0
2009-07-20 08:24:00,88.215,88.23,88.18,88.195,1204199999.0
2009-07-20 08:25:00,88.2,88.23,88.2,88.205,1050800000.0
2009-07-20 08:26:00,88.205,88.205,88.175,88.19,816200000.0
2009-07-20 08:27:00,88.19,88.2,88.175,88.195,308800000.0
2009-07-20 08:28:00,88.195,88.215,88.195,88.2,647000000.0
2009-07-20 08:29:00,88.205,88.215,88.19,88.205,687400000.0
2009-07-20 08:30:00,88.21,88.21,88.18,88.185,1134199986.0
2009-07-20 08:31:00,88.18,88.185,88.16,88.16,931400002.0
2009-07-20 08:32:00,88.16,88.165,88.12,88.125,770400013.0
2009-07-20 08:33:00,88.125,88.125,88.1,88.1,1267800012.0
2009-07-20 08:34:00,88.1,88.15,88.09,88.13,1137000025.0
2009-07-20 08:35:00,88.13,88.145,88.125,88.125,740200004.0
2009-07-20 08:36:00,88.125,88.145,88.11,88.115,515800004.0
2009-07-20 08:37:00,88.115,88.14,88.105,88.135,371200002.0
2009-07-20 08:38:00,88.135,88.145,88.13,88.13,480200008.0
2009-07-20 08:39:00,88.125,88.185,88.125,88.17,520400003.0
2009-07-20 08:40:00,88.16,88.175,88.15,88.155,1422200025.0
2009-07-20 08:41:00,88.155,88.165,88.14,88.165,503400012.0
2009-07-20 08:42:00,88.165,88.195,88.16,88.195,881000016.0
2009-07-20 08:43:00,88.195,88.215,88.195,88.195,708000007.0
2009-07-20 08:44:00,88.195,88.205,88.175,88.205,788799999.0
2009-07-20 08:45:00,88.205,88.23,88.19,88.225,1240600005.0
2009-07-20 08:46:00,88.215,88.235,88.195,88.195,925000004.0
2009-07-20 08:47:00,88.195,88.2,88.175,88.175,881000012.0
2009-07-20 08:48:00,88.175,88.18,88.17,88.175,445000000.0
2009-07-20 08:49:00,88.17,88.18,88.17,88.18,270200001.0
2009-07-20 08:50:00,88.18,88.19,88.165,88.185,469600001.0
2009-07-20 08:51:00,88.19,88.21,88.175,88.21,1236000021.0
2009-07-20 08:52:00,88.21,88.22,88.185,88.215,793600004.0
2009-07-20 08:53:00,88.215,88.25,88.2,88.25,972000004.0
2009-07-20 08:54:00,88.25,88.25,88.185,88.2,1157000016.0
2009-07-20 08:55:00,88.2,88.24,88.185,88.23,1564200012.0
2009-07-20 08:56:00,88.23,88.24,88.2,88.215,1089799996.0
2009-07-20 08:57:00,88.215,88.23,88.2,88.2,987200018.0
2009-07-20 08:58:00,88.2,88.225,88.195,88.205,731600011.0
2009-07-20 08:59:00,88.205,88.23,88.18,88.18,1114600014.0
2009-07-20 09:00:00,88.175,88.18,88.16,88.165,1386799983.0
2009-07-20 09:01:00,88.165,88.185,88.15,88.18,1108399993.0
2009-07-20 09:02:00,88.175,88.215,88.175,88.195,743599984.0
2009-07-20 09:03:00,88.205,88.205,88.16,88.16,976999977.0
2009-07-20 09:04:00,88.16,88.16,88.13,88.135,758399991.0
2009-07-20 09:05:00,88.135,88.135,88.065,88.075,1229399994.0
2009-07-20 09:06:00,88.08,88.105,88.07,88.1,869599995.0
2009-07-20 09:07:00,88.1,88.12,88.085,88.115,968599987.0
2009-07-20 09:08:00,88.11,88.145,88.105,88.135,1422599992.0
2009-07-20 09:09:00,88.135,88.17,88.135,88.14,586999995.0
2009-07-20 09:10:00,88.145,88.16,88.14,88.155,1021799987.0
2009-07-20 09:11:00,88.155,88.16,88.09,88.105,1294799994.0
2009-07-20 09:12:00,88.1,88.115,88.075,88.075,1402999992.0
2009-07-20 09:13:00,88.075,88.11,88.075,88.095,923999994.0
2009-07-20 09:14:00,88.095,88.125,88.095,88.12,705399995.0
2009-07-20 09:15:00,88.12,88.165,88.115,88.145,721199997.0
2009-07-20 09:16:00,88.145,88.16,88.145,88.145,568600001.0
2009-07-20 09:17:00,88.15,88.23,88.15,88.23,1139199979.0
2009-07-20 09:18:00,88.23,88.28,88.21,88.26,1125799986.0
2009-07-20 09:19:00,88.265,88.29,88.25,88.27,1000799992.0
2009-07-20 09:20:00,88.26,88.29,88.235,88.235,1023199993.0
2009-07-20 09:21:00,88.23,88.295,88.23,88.285,927599989.0
2009-07-20 09:22:00,88.285,88.3,88.255,88.27,915399996.0
2009-07-20 09:23:00,88.27,88.275,88.255,88.26,647999997.0
2009-07-20 09:24:00,88.26,88.265,88.25,88.26,1002399990.0
2009-07-20 09:25:00,88.255,88.315,88.255,88.295,1260199991.0
2009-07-20 09:26:00,88.305,88.31,88.29,88.305,1099799997.0
2009-07-20 09:27:00,88.305,88.305,88.265,88.27,1179199981.0
2009-07-20 09:28:00,88.27,88.27,88.2,88.21,1593799975.0
2009-07-20 09:29:00,88.21,88.24,88.205,88.24,1335999986.0
2009-07-20 09:30:00,88.245,88.25,88.235,88.24,701399992.0
2009-07-20 09:31:00,88.24,88.25,88.225,88.24,785399987.0
2009-07-20 09:32:00,88.24,88.24,88.205,88.24,632399991.0
2009-07-20 09:33:00,88.24,88.24,88.205,88.21,776799992.0
2009-07-20 09:34:00,88.205,88.205,88.165,88.195,1038399989.0
2009-07-20 09:35:00,88.195,88.215,88.18,88.215,1031999990.0
2009-07-20 09:36:00,88.22,88.235,88.21,88.225,521200001.0
2009-07-20 09:37:00,88.225,88.27,88.225,88.27,1353800001.0
2009-07-20 09:38:00,88.27,88.325,88.27,88.3,1324000000.0
2009-07-20 09:39:00,88.295,88.315,88.275,88.305,1297600003.0
2009-07-20 09:40:00,88.305,88.345,88.285,88.345,1011400002.0
2009-07-20 09:41:00,88.345,88.345,88.28,88.28,1169999991.0
2009-07-20 09:42:00,88.28,88.295,88.25,88.27,788799999.0
2009-07-20 09:43:00,88.27,88.285,88.27,88.285,311000000.0
2009-07-20 09:44:00,88.285,88.305,88.285,88.285,430199991.0
2009-07-20 09:45:00,88.28,88.28,88.23,88.27,913000001.0
2009-07-20 09:46:00,88.27,88.27,88.245,88.255,789600002.0
2009-07-20 09:47:00,88.245,88.29,88.245,88.28,1020799998.0
2009-07-20 09:48:00,88.28,88.29,88.28,88.28,676600013.0
2009-07-20 09:49:00,88.28,88.28,88.265,88.275,524199996.0
2009-07-20 09:50:00,88.27,88.315,88.26,88.29,947999998.0
2009-07-20 09:51:00,88.285,88.295,88.275,88.28,861400000.0
2009-07-20 09:52:00,88.285,88.31,88.275,88.31,538600001.0
2009-07-20 09:53:00,88.305,88.34,88.3,88.315,1080700004.0
2009-07-20 09:54:00,88.305,88.305,88.285,88.285,600000007.0
2009-07-20 09:55:00,88.285,88.29,88.26,88.29,1270599989.0
2009-07-20 09:56:00,88.285,88.335,88.285,88.325,939999997.0
2009-07-20 09:57:00,88.32,88.355,88.305,88.325,824600001.0
2009-07-20 09:58:00,88.325,88.36,88.32,88.32,672600000.0
2009-07-20 09:59:00,88.315,88.335,88.265,88.27,892000004.0
2009-07-20 10:00:00,88.28,88.345,88.265,88.32,1244800001.0
2009-07-20 10:01:00,88.325,88.34,88.235,88.28,1469399996.0
2009-07-20 10:02:00,88.275,88.325,88.255,88.31,1457399986.0
2009-07-20 10:03:00,88.31,88.385,88.31,88.375,1404199986.0
2009-07-20 10:04:00,88.375,88.44,88.375,88.42,1182199989.0
2009-07-20 10:05:00,88.42,88.42,88.38,88.39,1280799997.0
2009-07-20 10:06:00,88.39,88.39,88.35,88.355,1586199987.0
2009-07-20 10:07:00,88.35,88.375,88.345,88.36,1716999964.0
2009-07-20 10:08:00,88.36,88.365,88.345,88.36,992199993.0
2009-07-20 10:09:00,88.36,88.38,88.355,88.365,1206599981.0
2009-07-20 10:10:00,88.365,88.425,88.365,88.41,755399998.0
2009-07-20 10:11:00,88.415,88.565,88.41,88.525,1168999993.0
2009-07-20 10:12:00,88.525,88.53,88.485,88.485,1258999996.0
2009-07-20 10:13:00,88.485,88.49,88.445,88.45,1576599993.0
2009-07-20 10:14:00,88.45,88.46,88.435,88.435,1130199996.0
2009-07-20 10:15:00,88.435,88.475,88.435,88.47,1057999992.0
2009-07-20 10:16:00,88.47,88.525,88.47,88.5,1139199989.0
2009-07-20 10:17:00,88.495,88.5,88.465,88.465,1427399985.0
2009-07-20 10:18:00,88.465,88.48,88.465,88.47,707199993.0
2009-07-20 10:19:00,88.47,88.475,88.435,88.44,648599993.0
2009-07-20 10:20:00,88.435,88.45,88.405,88.425,1117799979.0
2009-07-20 10:21:00,88.425,88.44,88.42,88.42,934599989.0
2009-07-20 10:22:00,88.42,88.43,88.375,88.395,1242399976.0
2009-07-20 10:23:00,88.4,88.465,88.4,88.465,1562599975.0
2009-07-20 10:24:00,88.455,88.48,88.45,88.465,949799993.0
2009-07-20 10:25:00,88.465,88.475,88.455,88.465,1184999998.0
2009-07-20 10:26:00,88.465,88.47,88.445,88.455,1058199991.0
2009-07-20 10:27:00,88.455,88.485,88.44,88.445,1115199990.0
2009-07-20 10:28:00,88.445,88.445,88.415,88.425,1749999990.0
2009-07-20 10:29:00,88.43,88.44,88.42,88.44,898000004.0
2009-07-20 10:30:00,88.445,88.455,88.425,88.445,1450199996.0
2009-07-20 10:31:00,88.445,88.485,88.445,88.47,1024599988.0
2009-07-20 10:32:00,88.48,88.48,88.41,88.425,977399995.0
2009-07-20 10:33:00,88.425,88.425,88.385,88.39,1054600006.0
2009-07-20 10:34:00,88.39,88.39,88.355,88.37,1429199994.0
2009-07-20 10:35:00,88.37,88.37,88.32,88.33,1813599975.0
2009-07-20 10:36:00,88.33,88.39,88.325,88.37,1281200012.0
2009-07-20 10:37:00,88.375,88.375,88.36,88.37,1413199991.0
2009-07-20 10:38:00,88.37,88.385,88.36,88.38,922200003.0
2009-07-20 10:39:00,88.38,88.385,88.36,88.37,1462000003.0
2009-07-20 10:40:00,88.352,88.352,88.322,88.323,1149399995.0
2009-07-20 10:41:00,88.34,88.345,88.325,88.33,1149399995.0
2009-07-20 10:42:00,88.33,88.355,88.325,88.345,1025599998.0
2009-07-20 10:43:00,88.35,88.41,88.345,88.41,1576400014.0
2009-07-20 10:44:00,88.41,88.425,88.385,88.385,1956000002.0
2009-07-20 10:45:00,88.385,88.39,88.37,88.375,977400007.0
2009-07-20 10:46:00,88.375,88.405,88.365,88.405,1358400000.0
2009-07-20 10:47:00,88.405,88.42,88.395,88.41,761999989.0
2009-07-20 10:48:00,88.41,88.41,88.375,88.405,1250800001.0
2009-07-20 10:49:00,88.41,88.41,88.385,88.39,987800000.0
2009-07-20 10:50:00,88.39,88.4,88.39,88.4,314599999.0
2009-07-20 10:51:00,88.4,88.41,88.4,88.405,548799999.0
2009-07-20 10:52:00,88.405,88.425,88.4,88.4,688199985.0
2009-07-20 10:53:00,88.4,88.42,88.395,88.405,580799999.0
2009-07-20 10:54:00,88.405,88.41,88.405,88.405,76000000.0
2009-07-20 10:55:00,88.405,88.415,88.4,88.4,602400003.0
2009-07-20 10:56:00,88.4,88.4,88.375,88.375,853399995.0
2009-07-20 10:57:00,88.375,88.39,88.36,88.375,946399999.0
2009-07-20 10:58:00,88.375,88.38,88.37,88.38,875399993.0
2009-07-20 10:59:00,88.375,88.39,88.345,88.35,817799989.0
2009-07-20 11:00:00,88.35,88.37,88.33,88.34,880599992.0
2009-07-20 11:01:00,88.34,88.35,88.315,88.335,1163999993.0
2009-07-20 11:02:00,88.335,88.365,88.335,88.36,805800002.0
2009-07-20 11:03:00,88.36,88.37,88.35,88.37,717000002.0
2009-07-20 11:04:00,88.37,88.385,88.35,88.365,974600000.0
2009-07-20 11:05:00,88.37,88.39,88.37,88.38,490800004.0
2009-07-20 11:06:00,88.38,88.385,88.35,88.385,806199995.0
2009-07-20 11:07:00,88.38,88.38,88.34,88.36,632800008.0
2009-07-20 11:08:00,88.36,88.38,88.355,88.38,855600003.0
2009-07-20 11:09:00,88.385,88.44,88.385,88.44,1246799990.0
2009-07-20 11:10:00,88.44,88.44,88.41,88.415,1046999998.0
2009-07-20 11:11:00,88.42,88.42,88.395,88.4,1223399998.0
2009-07-20 11:12:00,88.395,88.4,88.38,88.39,1176399998.0
2009-07-20 11:13:00,88.395,88.395,88.37,88.37,771599997.0
2009-07-20 11:14:00,88.37,88.395,88.37,88.395,438800000.0
2009-07-20 11:15:00,88.395,88.42,88.395,88.41,880000002.0
2009-07-20 11:16:00,88.41,88.42,88.405,88.405,590200007.0
2009-07-20 11:17:00,88.42,88.425,88.41,88.42,966600003.0
2009-07-20 11:18:00,88.42,88.455,88.405,88.435,1088000000.0
2009-07-20 11:19:00,88.43,88.565,88.43,88.515,1491999999.0
2009-07-20 11:20:00,88.515,88.545,88.505,88.535,1545200000.0
2009-07-20 11:21:00,88.535,88.535,88.495,88.505,1067399995.0
2009-07-20 11:22:00,88.51,88.52,88.5,88.5,734999995.0
2009-07-20 11:23:00,88.5,88.51,88.475,88.505,1193200003.0
2009-07-20 11:24:00,88.505,88.52,88.495,88.51,1019799996.0
2009-07-20 11:25:00,88.5,88.5,88.465,88.465,992599992.0
2009-07-20 11:26:00,88.465,88.49,88.465,88.485,496600000.0
2009-07-20 11:27:00,88.485,88.515,88.485,88.51,1188599989.0
2009-07-20 11:28:00,88.505,88.51,88.485,88.495,1224199972.0
2009-07-20 11:29:00,88.5,88.5,88.47,88.48,452399998.0
2009-07-20 11:30:00,88.48,88.505,88.455,88.46,1176199996.0
2009-07-20 11:31:00,88.46,88.465,88.435,88.44,987600004.0
2009-07-20 11:32:00,88.45,88.45,88.425,88.43,831400011.0
2009-07-20 11:33:00,88.435,88.445,88.425,88.44,509799999.0
2009-07-20 11:34:00,88.44,88.445,88.43,88.43,723199992.0
2009-07-20 11:35:00,88.43,88.455,88.43,88.445,1513799992.0
2009-07-20 11:36:00,88.445,88.46,88.445,88.455,854400008.0
2009-07-20 11:37:00,88.455,88.455,88.435,88.445,692799997.0
2009-07-20 11:38:00,88.445,88.45,88.435,88.44,514000006.0
2009-07-20 11:39:00,88.435,88.45,88.42,88.45,1002799987.0
2009-07-20 11:40:00,88.45,88.465,88.45,88.465,676000002.0
2009-07-20 11:41:00,88.46,88.48,88.455,88.465,1066000003.0
2009-07-20 11:42:00,88.46,88.49,88.46,88.485,1482399995.0
2009-07-20 11:43:00,88.485,88.49,88.46,88.46,1287600000.0
2009-07-20 11:44:00,88.465,88.475,88.45,88.46,1460399979.0
2009-07-20 11:45:00,88.465,88.51,88.46,88.485,1218799988.0
2009-07-20 11:46:00,88.48,88.49,88.445,88.45,621599991.0
2009-07-20 11:47:00,88.45,88.455,88.43,88.43,460600000.0
2009-07-20 11:48:00,88.435,88.435,88.42,88.425,974199993.0
2009-07-20 11:49:00,88.425,88.43,88.425,88.425,774200000.0
2009-07-20 11:50:00,88.425,88.435,88.42,88.425,1060199999.0
2009-07-20 11:51:00,88.425,88.425,88.385,88.4,1083600008.0
2009-07-20 11:52:00,88.4,88.4,88.38,88.385,857200004.0
2009-07-20 11:53:00,88.385,88.4,88.375,88.385,633200001.0
2009-07-20 11:54:00,88.385,88.415,88.385,88.415,614800008.0
2009-07-20 11:55:00,88.415,88.445,88.405,88.435,1101000002.0
2009-07-20 11:56:00,88.435,88.44,88.405,88.415,1003600007.0
2009-07-20 11:57:00,88.415,88.46,88.415,88.46,866600005.0
2009-07-20 11:58:00,88.46,88.48,88.46,88.465,237199999.0
2009-07-20 11:59:00,88.465,88.465,88.435,88.435,1095200007.0
2009-07-20 12:00:00,88.435,88.46,88.435,88.455,1162200008.0
2009-07-20 12:01:00,88.455,88.465,88.455,88.46,892599984.0
2009-07-20 12:02:00,88.46,88.46,88.435,88.45,900400002.0
2009-07-20 12:03:00,88.45,88.45,88.435,88.435,745600006.0
2009-07-20 12:04:00,88.435,88.445,88.435,88.44,462199994.0
2009-07-20 12:05:00,88.435,88.44,88.415,88.415,618599998.0
2009-07-20 12:06:00,88.415,88.465,88.415,88.46,1340999986.0
2009-07-20 12:07:00,88.455,88.47,88.455,88.465,385000006.0
2009-07-20 12:08:00,88.46,88.535,88.46,88.525,1348400003.0
2009-07-20 12:09:00,88.525,88.55,88.51,88.525,1027599988.0
2009-07-20 12:10:00,88.525,88.535,88.515,88.515,555799996.0
2009-07-20 12:11:00,88.51,88.52,88.505,88.515,306400004.0
2009-07-20 12:12:00,88.515,88.53,88.505,88.515,581200005.0
2009-07-20 12:13:00,88.515,88.515,88.49,88.505,435200002.0
2009-07-20 12:14:00,88.505,88.52,88.505,88.515,538999997.0
2009-07-20 12:15:00,88.51,88.555,88.51,88.555,779999992.0
2009-07-20 12:16:00,88.545,88.555,88.545,88.555,305600000.0
2009-07-20 12:17:00,88.555,88.565,88.545,88.555,192200000.0
2009-07-20 12:18:00,88.55,88.555,88.535,88.55,718399998.0
2009-07-20 12:19:00,88.55,88.58,88.545,88.57,768800004.0
2009-07-20 12:20:00,88.57,88.575,88.565,88.575,615199998.0
2009-07-20 12:21:00,88.575,88.575,88.555,88.555,406000005.0
2009-07-20 12:22:00,88.555,88.565,88.55,88.565,479200006.0
2009-07-20 12:23:00,88.565,88.625,88.565,88.625,951600001.0
2009-07-20 12:24:00,88.63,88.635,88.6,88.635,1239000005.0
2009-07-20 12:25:00,88.635,88.635,88.615,88.63,866200008.0
2009-07-20 12:26:00,88.63,88.64,88.605,88.605,860199999.0
2009-07-20 12:27:00,88.605,88.61,88.57,88.57,1222800001.0
2009-07-20 12:28:00,88.565,88.57,88.55,88.57,849399996.0
2009-07-20 12:29:00,88.57,88.595,88.57,88.57,702999991.0
2009-07-20 12:30:00,88.57,88.575,88.54,88.565,1009399993.0
2009-07-20 12:31:00,88.56,88.59,88.56,88.59,1120399999.0
2009-07-20 12:32:00,88.585,88.59,88.55,88.565,1151199991.0
2009-07-20 12:33:00,88.57,88.58,88.56,88.58,911799993.0
2009-07-20 12:34:00,88.58,88.61,88.575,88.575,1262399997.0
2009-07-20 12:35:00,88.575,88.575,88.54,88.57,902399989.0
2009-07-20 12:36:00,88.57,88.59,88.565,88.585,1355600013.0
2009-07-20 12:37:00,88.59,88.62,88.585,88.6,700000001.0
2009-07-20 12:38:00,88.605,88.61,88.58,88.58,658599999.0
2009-07-20 12:39:00,88.585,88.6,88.58,88.6,618199997.0
2009-07-20 12:40:00,88.6,88.6,88.585,88.585,610199999.0
2009-07-20 12:41:00,88.585,88.6,88.575,88.58,1316799992.0
2009-07-20 12:42:00,88.58,88.58,88.565,88.57,341999997.0
2009-07-20 12:43:00,88.575,88.575,88.555,88.565,741399981.0
2009-07-20 12:44:00,88.56,88.57,88.555,88.565,734399980.0
2009-07-20 12:45:00,88.565,88.565,88.53,88.54,501799998.0
2009-07-20 12:46:00,88.54,88.54,88.51,88.52,394799998.0
2009-07-20 12:47:00,88.52,88.52,88.495,88.5,578599991.0
2009-07-20 12:48:00,88.495,88.545,88.495,88.54,949599973.0
2009-07-20 12:49:00,88.545,88.545,88.525,88.525,350799998.0
2009-07-20 12:50:00,88.53,88.53,88.51,88.52,654399990.0
2009-07-20 12:51:00,88.515,88.515,88.47,88.48,829799988.0
2009-07-20 12:52:00,88.48,88.495,88.475,88.48,812399999.0
2009-07-20 12:53:00,88.475,88.485,88.45,88.455,920599990.0
2009-07-20 12:54:00,88.455,88.47,88.405,88.41,804999999.0
2009-07-20 12:55:00,88.405,88.43,88.395,88.415,669199994.0
2009-07-20 12:56:00,88.42,88.425,88.405,88.41,1253999995.0
2009-07-20 12:57:00,88.405,88.415,88.395,88.4,1058000000.0
2009-07-20 12:58:00,88.4,88.45,88.4,88.445,1065999998.0
2009-07-20 12:59:00,88.445,88.465,88.435,88.445,970399995.0
2009-07-20 13:00:00,88.445,88.455,88.445,88.455,1499399982.0
2009-07-20 13:01:00,88.46,88.47,88.455,88.465,497000001.0
2009-07-20 13:02:00,88.465,88.485,88.46,88.46,409200002.0
2009-07-20 13:03:00,88.46,88.465,88.445,88.45,511200001.0
2009-07-20 13:04:00,88.445,88.5,88.445,88.465,916399994.0
2009-07-20 13:05:00,88.465,88.525,88.465,88.525,683599989.0
2009-07-20 13:06:00,88.525,88.53,88.5,88.505,633999997.0
2009-07-20 13:07:00,88.51,88.515,88.475,88.49,721799997.0
2009-07-20 13:08:00,88.495,88.565,88.495,88.565,955199998.0
2009-07-20 13:09:00,88.56,88.565,88.485,88.495,1065600001.0
2009-07-20 13:10:00,88.495,88.5,88.46,88.47,1198200000.0
2009-07-20 13:11:00,88.475,88.56,88.475,88.56,760400004.0
2009-07-20 13:12:00,88.56,88.57,88.515,88.52,1567200013.0
2009-07-20 13:13:00,88.52,88.52,88.495,88.5,810599990.0
2009-07-20 13:14:00,88.5,88.515,88.49,88.49,726999985.0
2009-07-20 13:15:00,88.49,88.525,88.48,88.495,979999993.0
2009-07-20 13:16:00,88.495,88.495,88.455,88.475,585200001.0
2009-07-20 13:17:00,88.475,88.54,88.475,88.53,1233799996.0
2009-07-20 13:18:00,88.535,88.545,88.515,88.535,1018600006.0
2009-07-20 13:19:00,88.535,88.535,88.51,88.515,1222399998.0
2009-07-20 13:20:00,88.51,88.56,88.51,88.555,778600001.0
2009-07-20 13:21:00,88.555,88.6,88.545,88.585,1140399998.0
2009-07-20 13:22:00,88.58,88.605,88.575,88.58,1197399981.0
2009-07-20 13:23:00,88.575,88.585,88.54,88.56,1361799997.0
2009-07-20 13:24:00,88.56,88.56,88.49,88.49,1491399987.0
2009-07-20 13:25:00,88.49,88.5,88.475,88.48,1051399995.0
2009-07-20 13:26:00,88.48,88.48,88.45,88.48,768599993.0
2009-07-20 13:27:00,88.48,88.495,88.47,88.48,1136799982.0
2009-07-20 13:28:00,88.48,88.485,88.47,88.475,1226799984.0
2009-07-20 13:29:00,88.475,88.5,88.465,88.48,1125399989.0
2009-07-20 13:30:00,88.48,88.485,88.465,88.475,782000009.0
2009-07-20 13:31:00,88.475,88.475,88.45,88.455,841400004.0
2009-07-20 13:32:00,88.455,88.495,88.455,88.49,832799984.0
2009-07-20 13:33:00,88.475,88.5,88.475,88.485,756799984.0
2009-07-20 13:34:00,88.485,88.52,88.485,88.52,1127799980.0
2009-07-20 13:35:00,88.52,88.525,88.49,88.52,1226799988.0
2009-07-20 13:36:00,88.52,88.545,88.52,88.52,1226399985.0
2009-07-20 13:37:00,88.52,88.52,88.46,88.475,1066399994.0
2009-07-20 13:38:00,88.48,88.49,88.465,88.475,729599993.0
2009-07-20 13:39:00,88.47,88.51,88.46,88.5,1166800000.0
2009-07-20 13:40:00,88.505,88.51,88.49,88.51,715599996.0
2009-07-20 13:41:00,88.505,88.515,88.5,88.515,737200006.0
2009-07-20 13:42:00,88.515,88.525,88.51,88.525,645999996.0
2009-07-20 13:43:00,88.52,88.53,88.52,88.52,245199995.0
2009-07-20 13:44:00,88.52,88.52,88.5,88.5,962199977.0
2009-07-20 13:45:00,88.5,88.555,88.495,88.55,639599999.0
2009-07-20 13:46:00,88.55,88.555,88.47,88.47,945599995.0
2009-07-20 13:47:00,88.47,88.48,88.455,88.465,520600001.0
2009-07-20 13:48:00,88.46,88.47,88.44,88.44,424400001.0
2009-07-20 13:49:00,88.445,88.475,88.44,88.465,217000000.0
2009-07-20 13:50:00,88.46,88.48,88.455,88.48,277600002.0
2009-07-20 13:51:00,88.48,88.49,88.465,88.47,499800006.0
2009-07-20 13:52:00,88.47,88.485,88.47,88.48,411800000.0
2009-07-20 13:53:00,88.48,88.505,88.48,88.505,285200000.0
2009-07-20 13:54:00,88.505,88.505,88.47,88.475,454000002.0
2009-07-20 13:55:00,88.475,88.485,88.465,88.475,445600000.0
2009-07-20 13:56:00,88.475,88.48,88.45,88.455,562000004.0
2009-07-20 13:57:00,88.455,88.465,88.435,88.455,408799999.0
2009-07-20 13:58:00,88.455,88.455,88.44,88.44,419200000.0
2009-07-20 13:59:00,88.435,88.46,88.435,88.455,556400001.0
2009-07-20 14:00:00,88.455,88.47,88.445,88.465,805399998.0
2009-07-20 14:01:00,88.465,88.47,88.425,88.45,853600000.0
2009-07-20 14:02:00,88.445,88.46,88.435,88.435,502800003.0
2009-07-20 14:03:00,88.435,88.435,88.41,88.415,388800003.0
2009-07-20 14:04:00,88.415,88.44,88.41,88.435,510800004.0
2009-07-20 14:05:00,88.435,88.46,88.435,88.45,525000010.0
2009-07-20 14:06:00,88.45,88.465,88.445,88.455,630399996.0
2009-07-20 14:07:00,88.455,88.475,88.44,88.475,453600001.0
2009-07-20 14:08:00,88.475,88.495,88.465,88.47,793199995.0
2009-07-20 14:09:00,88.47,88.48,88.455,88.475,1283999985.0
2009-07-20 14:10:00,88.475,88.475,88.45,88.47,954399999.0
2009-07-20 14:11:00,88.47,88.48,88.455,88.455,841799991.0
2009-07-20 14:12:00,88.46,88.475,88.43,88.445,660399993.0
2009-07-20 14:13:00,88.445,88.445,88.425,88.44,254999999.0
2009-07-20 14:14:00,88.44,88.46,88.425,88.445,803599992.0
2009-07-20 14:15:00,88.44,88.47,88.425,88.465,1025999997.0
2009-07-20 14:16:00,88.465,88.49,88.46,88.47,1249600011.0
2009-07-20 14:17:00,88.465,88.475,88.46,88.465,741200003.0
2009-07-20 14:18:00,88.465,88.465,88.455,88.465,911600006.0
2009-07-20 14:19:00,88.46,88.475,88.435,88.445,776199993.0
2009-07-20 14:20:00,88.445,88.46,88.44,88.45,1098999986.0
2009-07-20 14:21:00,88.45,88.45,88.415,88.42,1036600000.0
2009-07-20 14:22:00,88.42,88.43,88.415,88.415,660799995.0
2009-07-20 14:23:00,88.415,88.455,88.415,88.44,788400010.0
2009-07-20 14:24:00,88.44,88.475,88.43,88.43,985199989.0
2009-07-20 14:25:00,88.43,88.45,88.425,88.425,670799987.0
2009-07-20 14:26:00,88.425,88.43,88.41,88.43,504199995.0
2009-07-20 14:27:00,88.425,88.425,88.395,88.395,877599997.0
2009-07-20 14:28:00,88.395,88.435,88.39,88.42,1393799987.0
2009-07-20 14:29:00,88.42,88.44,88.415,88.425,1023599998.0
2009-07-20 14:30:00,88.425,88.44,88.42,88.425,454600001.0
2009-07-20 14:31:00,88.42,88.43,88.405,88.425,1245199994.0
2009-07-20 14:32:00,88.425,88.425,88.395,88.42,1275000009.0
2009-07-20 14:33:00,88.42,88.445,88.415,88.44,724000002.0
2009-07-20 14:34:00,88.445,88.46,88.435,88.445,713800001.0
2009-07-20 14:35:00,88.445,88.485,88.445,88.45,604799998.0
2009-07-20 14:36:00,88.45,88.47,88.445,88.47,1335199997.0
2009-07-20 14:37:00,88.47,88.49,88.45,88.45,1123999990.0
2009-07-20 14:38:00,88.45,88.45,88.43,88.445,897200000.0
2009-07-20 14:39:00,88.445,88.445,88.4,88.41,816200000.0
2009-07-20 14:40:00,88.41,88.415,88.39,88.405,981800010.0
2009-07-20 14:41:00,88.405,88.42,88.385,88.4,422200000.0
2009-07-20 14:42:00,88.41,88.435,88.41,88.42,478000001.0
2009-07-20 14:43:00,88.42,88.42,88.395,88.42,449800000.0
2009-07-20 14:44:00,88.415,88.455,88.415,88.44,592800003.0
2009-07-20 14:45:00,88.435,88.48,88.435,88.46,887199988.0
2009-07-20 14:46:00,88.46,88.465,88.44,88.45,426999995.0
2009-07-20 14:47:00,88.45,88.48,88.45,88.465,259600000.0
2009-07-20 14:48:00,88.465,88.47,88.445,88.47,740399986.0
2009-07-20 14:49:00,88.47,88.49,88.465,88.49,803199993.0
2009-07-20 14:50:00,88.495,88.495,88.475,88.48,380199996.0
2009-07-20 14:51:00,88.48,88.485,88.455,88.455,1054400002.0
2009-07-20 14:52:00,88.455,88.475,88.455,88.455,929799988.0
2009-07-20 14:53:00,88.455,88.455,88.43,88.455,662599992.0
2009-07-20 14:54:00,88.45,88.49,88.44,88.49,758599997.0
2009-07-20 14:55:00,88.49,88.495,88.47,88.475,458599995.0
2009-07-20 14:56:00,88.48,88.485,88.415,88.415,1054599998.0
2009-07-20 14:57:00,88.415,88.475,88.415,88.47,1126599986.0
2009-07-20 14:58:00,88.465,88.49,88.455,88.48,1294000000.0
2009-07-20 14:59:00,88.485,88.495,88.45,88.485,1087199992.0
2009-07-20 15:00:00,88.485,88.49,88.455,88.48,1068600005.0
2009-07-20 15:01:00,88.475,88.545,88.475,88.505,1107599997.0
2009-07-20 15:02:00,88.505,88.505,88.475,88.485,952000002.0
2009-07-20 15:03:00,88.485,88.535,88.485,88.53,1185600002.0
2009-07-20 15:04:00,88.53,88.535,88.495,88.525,910199999.0
2009-07-20 15:05:00,88.525,88.525,88.505,88.505,1174000003.0
2009-07-20 15:06:00,88.505,88.53,88.505,88.52,1427799996.0
2009-07-20 15:07:00,88.525,88.57,88.515,88.565,898399998.0
2009-07-20 15:08:00,88.575,88.58,88.545,88.575,1078599981.0
2009-07-20 15:09:00,88.575,88.575,88.555,88.555,695799986.0
2009-07-20 15:10:00,88.555,88.575,88.555,88.575,882599991.0
2009-07-20 15:11:00,88.575,88.585,88.56,88.565,1418999978.0
2009-07-20 15:12:00,88.57,88.605,88.57,88.605,1213199992.0
2009-07-20 15:13:00,88.61,88.615,88.58,88.595,1015799983.0
2009-07-20 15:14:00,88.6,88.615,88.6,88.605,820599993.0
2009-07-20 15:15:00,88.605,88.615,88.595,88.595,1100200013.0
2009-07-20 15:16:00,88.595,88.6,88.55,88.565,1129200002.0
2009-07-20 15:17:00,88.56,88.575,88.56,88.565,1010200003.0
2009-07-20 15:18:00,88.565,88.575,88.555,88.56,820000000.0
2009-07-20 15:19:00,88.56,88.565,88.545,88.55,329399999.0
2009-07-20 15:20:00,88.55,88.605,88.55,88.585,531599999.0
2009-07-20 15:21:00,88.59,88.6,88.575,88.595,489600003.0
2009-07-20 15:22:00,88.59,88.6,88.58,88.585,1038600010.0
2009-07-20 15:23:00,88.58,88.585,88.58,88.585,212800000.0
2009-07-20 15:24:00,88.585,88.59,88.555,88.56,314600000.0
2009-07-20 15:25:00,88.565,88.58,88.555,88.575,823799998.0
2009-07-20 15:26:00,88.575,88.59,88.565,88.575,476800002.0
2009-07-20 15:27:00,88.575,88.58,88.55,88.555,196600000.0
2009-07-20 15:28:00,88.555,88.575,88.535,88.55,576199998.0
2009-07-20 15:29:00,88.545,88.565,88.545,88.55,770400001.0
2009-07-20 15:30:00,88.55,88.565,88.54,88.565,1075800009.0
2009-07-20 15:31:00,88.57,88.58,88.545,88.565,848000000.0
2009-07-20 15:32:00,88.565,88.57,88.535,88.535,1557600010.0
2009-07-20 15:33:00,88.535,88.56,88.535,88.55,706599997.0
2009-07-20 15:34:00,88.55,88.595,88.545,88.595,1078000005.0
2009-07-20 15:35:00,88.595,88.69,88.59,88.655,861000001.0
2009-07-20 15:36:00,88.655,88.67,88.62,88.62,387800008.0
2009-07-20 15:37:00,88.62,88.63,88.575,88.585,1567400002.0
2009-07-20 15:38:00,88.59,88.59,88.545,88.565,1055600001.0
2009-07-20 15:39:00,88.565,88.615,88.535,88.615,1272600005.0
2009-07-20 15:40:00,88.61,88.62,88.55,88.57,1317599997.0
2009-07-20 15:41:00,88.57,88.595,88.525,88.525,1312399991.0
2009-07-20 15:42:00,88.525,88.55,88.525,88.545,795600000.0
2009-07-20 15:43:00,88.545,88.57,88.505,88.535,534600006.0
2009-07-20 15:44:00,88.525,88.555,88.515,88.515,700400006.0
2009-07-20 15:45:00,88.52,88.56,88.49,88.505,894700002.0
2009-07-20 15:46:00,88.505,88.535,88.505,88.51,858599980.0
2009-07-20 15:47:00,88.51,88.53,88.495,88.495,655799997.0
2009-07-20 15:48:00,88.495,88.505,88.455,88.48,1209799991.0
2009-07-20 15:49:00,88.49,88.525,88.475,88.515,1404799991.0
2009-07-20 15:50:00,88.515,88.55,88.485,88.505,1349799983.0
2009-07-20 15:51:00,88.51,88.54,88.505,88.52,870599994.0
2009-07-20 15:52:00,88.53,88.56,88.495,88.5,812599998.0
2009-07-20 15:53:00,88.5,88.52,88.465,88.475,943200003.0
2009-07-20 15:54:00,88.47,88.505,88.47,88.5,770000000.0
2009-07-20 15:55:00,88.505,88.51,88.485,88.49,703399996.0
2009-07-20 15:56:00,88.49,88.49,88.46,88.465,1236800017.0
2009-07-20 15:57:00,88.47,88.49,88.46,88.47,697800006.0
2009-07-20 15:58:00,88.465,88.475,88.445,88.455,993000004.0
2009-07-20 15:59:00,88.445,88.47,88.42,88.465,1209400014.0
2009-07-20 16:00:00,88.475,88.56,88.465,88.54,1126000001.0
2009-07-20 16:01:00,88.545,88.555,88.485,88.49,1045399998.0
2009-07-20 16:02:00,88.49,88.54,88.49,88.53,1105400000.0
2009-07-20 16:03:00,88.525,88.525,88.465,88.495,1092599999.0
2009-07-20 16:04:00,88.495,88.555,88.495,88.535,1227400005.0
2009-07-20 16:05:00,88.54,88.55,88.52,88.535,835200001.0
2009-07-20 16:06:00,88.54,88.56,88.525,88.545,865600005.0
2009-07-20 16:07:00,88.545,88.57,88.545,88.55,1123200003.0
2009-07-20 16:08:00,88.55,88.555,88.51,88.515,1204400004.0
2009-07-20 16:09:00,88.515,88.525,88.485,88.485,980600001.0
2009-07-20 16:10:00,88.485,88.495,88.44,88.45,824999998.0
2009-07-20 16:11:00,88.45,88.465,88.43,88.43,1209599999.0
2009-07-20 16:12:00,88.435,88.45,88.415,88.42,1655399985.0
2009-07-20 16:13:00,88.42,88.44,88.41,88.43,1493999994.0
2009-07-20 16:14:00,88.44,88.445,88.395,88.43,794400002.0
2009-07-20 16:15:00,88.435,88.45,88.425,88.44,964400006.0
2009-07-20 16:16:00,88.44,88.475,88.44,88.445,1242799994.0
2009-07-20 16:17:00,88.445,88.48,88.42,88.455,1152600009.0
2009-07-20 16:18:00,88.44,88.48,88.44,88.47,1015999999.0
2009-07-20 16:19:00,88.47,88.485,88.465,88.48,731000001.0
2009-07-20 16:20:00,88.48,88.495,88.445,88.475,976800002.0
2009-07-20 16:21:00,88.47,88.47,88.435,88.455,774200009.0
2009-07-20 16:22:00,88.455,88.46,88.395,88.405,892399999.0
2009-07-20 16:23:00,88.41,88.445,88.395,88.445,1117200006.0
2009-07-20 16:24:00,88.445,88.455,88.425,88.435,1215000001.0
2009-07-20 16:25:00,88.435,88.435,88.395,88.435,925600006.0
2009-07-20 16:26:00,88.435,88.44,88.4,88.41,833600001.0
2009-07-20 16:27:00,88.41,88.43,88.395,88.41,658799998.0
2009-07-20 16:28:00,88.41,88.41,88.36,88.365,644800001.0
2009-07-20 16:29:00,88.365,88.405,88.365,88.39,975000005.0
2009-07-20 16:30:00,88.385,88.415,88.385,88.4,788600003.0
2009-07-20 16:31:00,88.4,88.4,88.32,88.325,944800000.0
2009-07-20 16:32:00,88.33,88.345,88.29,88.3,1024800003.0
2009-07-20 16:33:00,88.305,88.31,88.285,88.295,1058999997.0
2009-07-20 16:34:00,88.295,88.295,88.235,88.26,986599996.0
2009-07-20 16:35:00,88.26,88.275,88.24,88.275,956000006.0
2009-07-20 16:36:00,88.275,88.36,88.275,88.35,1464799994.0
2009-07-20 16:37:00,88.345,88.365,88.32,88.33,1312400006.0
2009-07-20 16:38:00,88.33,88.34,88.315,88.315,807300004.0
2009-07-20 16:39:00,88.315,88.325,88.26,88.285,921000000.0
2009-07-20 16:40:00,88.28,88.28,88.19,88.19,932800005.0
2009-07-20 16:41:00,88.19,88.24,88.19,88.225,841200001.0
2009-07-20 16:42:00,88.225,88.255,88.185,88.245,1017400000.0
2009-07-20 16:43:00,88.245,88.29,88.245,88.275,1325199995.0
2009-07-20 16:44:00,88.275,88.29,88.265,88.275,1451999996.0
2009-07-20 16:45:00,88.28,88.32,88.28,88.3,1330999991.0
2009-07-20 16:46:00,88.3,88.325,88.275,88.275,1278799993.0
2009-07-20 16:47:00,88.275,88.275,88.24,88.24,668399999.0
2009-07-20 16:48:00,88.245,88.305,88.24,88.305,615799998.0
2009-07-20 16:49:00,88.3,88.305,88.255,88.255,1218799992.0
2009-07-20 16:50:00,88.255,88.27,88.25,88.255,709800002.0
2009-07-20 16:51:00,88.25,88.31,88.25,88.305,1426199999.0
2009-07-20 16:52:00,88.31,88.33,88.29,88.3,889200003.0
2009-07-20 16:53:00,88.3,88.31,88.285,88.305,240400007.0
2009-07-20 16:54:00,88.305,88.32,88.29,88.315,546400009.0
2009-07-20 16:55:00,88.315,88.335,88.305,88.32,578000002.0
2009-07-20 16:56:00,88.32,88.33,88.305,88.32,1072000003.0
2009-07-20 16:57:00,88.32,88.34,88.315,88.335,516400004.0
2009-07-20 16:58:00,88.345,88.38,88.33,88.38,825600008.0
2009-07-20 16:59:00,88.385,88.395,88.365,88.365,627200008.0
2009-07-20 17:00:00,88.365,88.38,88.355,88.36,1066200010.0
2009-07-20 17:01:00,88.36,88.38,88.355,88.36,767800010.0
2009-07-20 17:02:00,88.365,88.37,88.345,88.355,770800002.0
2009-07-20 17:03:00,88.355,88.38,88.355,88.365,715999993.0
2009-07-20 17:04:00,88.365,88.38,88.36,88.37,378600002.0
2009-07-20 17:05:00,88.375,88.375,88.345,88.35,386599998.0
2009-07-20 17:06:00,88.35,88.365,88.35,88.365,496799998.0
2009-07-20 17:07:00,88.36,88.365,88.34,88.345,436200000.0
2009-07-20 17:08:00,88.35,88.37,88.34,88.345,316999996.0
2009-07-20 17:09:00,88.345,88.355,88.33,88.345,620600001.0
2009-07-20 17:10:00,88.345,88.35,88.335,88.335,243200000.0
2009-07-20 17:11:00,88.335,88.35,88.335,88.35,203600000.0
2009-07-20 17:12:00,88.35,88.385,88.34,88.375,273000000.0
2009-07-20 17:13:00,88.375,88.4,88.37,88.395,278800000.0
2009-07-20 17:14:00,88.405,88.42,88.39,88.395,549200001.0
2009-07-20 17:15:00,88.395,88.415,88.39,88.405,342600000.0
2009-07-20 17:16:00,88.405,88.44,88.405,88.435,544200003.0
2009-07-20 17:17:00,88.435,88.45,88.425,88.425,553600001.0
2009-07-20 17:18:00,88.425,88.445,88.405,88.41,420200002.0
2009-07-20 17:19:00,88.415,88.425,88.41,88.415,303200000.0
2009-07-20 17:20:00,88.415,88.42,88.39,88.4,692199998.0
2009-07-20 17:21:00,88.405,88.415,88.39,88.415,799200004.0
2009-07-20 17:22:00,88.415,88.435,88.41,88.425,578200013.0
2009-07-20 17:23:00,88.43,88.45,88.415,88.44,1017200004.0
2009-07-20 17:24:00,88.435,88.44,88.42,88.43,1116800003.0
2009-07-20 17:25:00,88.425,88.45,88.425,88.44,635400002.0
2009-07-20 17:26:00,88.44,88.45,88.42,88.425,603600003.0
2009-07-20 17:27:00,88.425,88.455,88.425,88.455,1196400003.0
2009-07-20 17:28:00,88.455,88.5,88.45,88.495,1171600004.0
2009-07-20 17:29:00,88.495,88.495,88.465,88.48,924999991.0
2009-07-20 17:30:00,88.48,88.49,88.455,88.46,692600002.0
2009-07-20 17:31:00,88.46,88.48,88.45,88.48,770000005.0
2009-07-20 17:32:00,88.48,88.495,88.46,88.465,969600013.0
2009-07-20 17:33:00,88.465,88.485,88.465,88.475,893800003.0
2009-07-20 17:34:00,88.475,88.475,88.425,88.44,837599994.0
2009-07-20 17:35:00,88.44,88.465,88.42,88.46,741199990.0
2009-07-20 17:36:00,88.455,88.475,88.455,88.47,840999988.0
2009-07-20 17:37:00,88.475,88.475,88.445,88.45,665800003.0
2009-07-20 17:38:00,88.45,88.455,88.435,88.455,1002400009.0
2009-07-20 17:39:00,88.445,88.445,88.42,88.42,788399987.0
2009-07-20 17:40:00,88.42,88.425,88.375,88.385,739799991.0
2009-07-20 17:41:00,88.385,88.4,88.36,88.375,933600000.0
2009-07-20 17:42:00,88.375,88.38,88.365,88.375,1124599996.0
2009-07-20 17:43:00,88.375,88.395,88.37,88.375,434000006.0
2009-07-20 17:44:00,88.375,88.385,88.375,88.38,369199986.0
2009-07-20 17:45:00,88.38,88.38,88.375,88.38,224599993.0
2009-07-20 17:46:00,88.385,88.405,88.38,88.395,662399985.0
2009-07-20 17:47:00,88.4,88.43,88.395,88.43,882599985.0
2009-07-20 17:48:00,88.43,88.43,88.405,88.405,685400002.0
2009-07-20 17:49:00,88.405,88.415,88.405,88.405,321599999.0
2009-07-20 17:50:00,88.405,88.405,88.395,88.405,392600002.0
2009-07-20 17:51:00,88.405,88.415,88.39,88.395,588200000.0
2009-07-20 17:52:00,88.395,88.415,88.395,88.4,340200003.0
2009-07-20 17:53:00,88.395,88.44,88.395,88.43,599200000.0
2009-07-20 17:54:00,88.43,88.435,88.41,88.43,371600001.0
2009-07-20 17:55:00,88.425,88.435,88.405,88.415,334199999.0
2009-07-20 17:56:00,88.415,88.415,88.395,88.4,116600000.0
2009-07-20 17:57:00,88.4,88.41,88.4,88.405,87600000.0
2009-07-20 17:58:00,88.4,88.435,88.4,88.425,243200000.0
2009-07-20 17:59:00,88.435,88.45,88.425,88.43,165800000.0
2009-07-20 18:00:00,88.43,88.455,88.41,88.45,243000000.0
2009-07-20 18:01:00,88.45,88.475,88.45,88.475,225400000.0
2009-07-20 18:02:00,88.47,88.48,88.45,88.465,231000000.0
2009-07-20 18:03:00,88.465,88.465,88.44,88.445,242200000.0
2009-07-20 18:04:00,88.445,88.46,88.445,88.445,155400000.0
2009-07-20 18:05:00,88.445,88.46,88.435,88.455,317199998.0
2009-07-20 18:06:00,88.455,88.47,88.44,88.465,507200000.0
2009-07-20 18:07:00,88.46,88.475,88.455,88.465,350600000.0
2009-07-20 18:08:00,88.465,88.465,88.455,88.455,75000000.0
2009-07-20 18:09:00,88.455,88.47,88.44,88.46,170200000.0
2009-07-20 18:10:00,88.46,88.48,88.455,88.465,278000000.0
2009-07-20 18:11:00,88.46,88.51,88.45,88.495,331000000.0
2009-07-20 18:12:00,88.49,88.515,88.48,88.48,286399999.0
2009-07-20 18:13:00,88.495,88.495,88.465,88.465,426599995.0
2009-07-20 18:14:00,88.465,88.485,88.46,88.475,636199991.0
2009-07-20 18:15:00,88.485,88.485,88.45,88.45,672199991.0
2009-07-20 18:16:00,88.455,88.465,88.44,88.465,591799996.0
2009-07-20 18:17:00,88.465,88.52,88.465,88.505,877599994.0
2009-07-20 18:18:00,88.5,88.515,88.48,88.495,776399986.0
2009-07-20 18:19:00,88.495,88.51,88.485,88.495,1114999996.0
2009-07-20 18:20:00,88.495,88.495,88.445,88.455,1198399999.0
2009-07-20 18:21:00,88.465,88.475,88.445,88.47,898800000.0
2009-07-20 18:22:00,88.47,88.475,88.435,88.44,770200004.0
2009-07-20 18:23:00,88.445,88.45,88.43,88.445,377199999.0
2009-07-20 18:24:00,88.45,88.465,88.425,88.425,375600000.0
2009-07-20 18:25:00,88.425,88.43,88.41,88.425,575999995.0
2009-07-20 18:26:00,88.43,88.43,88.41,88.425,379799999.0
2009-07-20 18:27:00,88.425,88.425,88.4,88.4,342800000.0
2009-07-20 18:28:00,88.4,88.405,88.4,88.405,340399996.0
2009-07-20 18:29:00,88.405,88.41,88.4,88.41,166999999.0
2009-07-20 18:30:00,88.41,88.43,88.41,88.43,181000000.0
2009-07-20 18:31:00,88.425,88.44,88.425,88.44,588399998.0
2009-07-20 18:32:00,88.445,88.445,88.42,88.425,439799998.0
2009-07-20 18:33:00,88.425,88.425,88.415,88.42,320799999.0
2009-07-20 18:34:00,88.425,88.425,88.41,88.415,590000000.0
2009-07-20 18:35:00,88.42,88.425,88.4,88.405,337199998.0
2009-07-20 18:36:00,88.405,88.405,88.39,88.395,228199999.0
2009-07-20 18:37:00,88.39,88.415,88.39,88.41,281200000.0
2009-07-20 18:38:00,88.415,88.42,88.4,88.415,543399993.0
2009-07-20 18:39:00,88.42,88.42,88.42,88.42,110599997.0
2009-07-20 18:40:00,88.42,88.435,88.42,88.42,140199997.0
2009-07-20 18:41:00,88.425,88.43,88.42,88.43,190799997.0
2009-07-20 18:42:00,88.435,88.435,88.42,88.425,134800000.0
2009-07-20 18:43:00,88.425,88.44,88.41,88.425,731400004.0
2009-07-20 18:44:00,88.435,88.445,88.425,88.43,429800000.0
2009-07-20 18:45:00,88.43,88.44,88.42,88.44,708800005.0
2009-07-20 18:46:00,88.435,88.445,88.43,88.445,748800000.0
2009-07-20 18:47:00,88.445,88.445,88.405,88.415,734200001.0
2009-07-20 18:48:00,88.415,88.415,88.385,88.385,353799999.0
2009-07-20 18:49:00,88.385,88.385,88.335,88.36,991200004.0
2009-07-20 18:50:00,88.36,88.38,88.34,88.355,1046399994.0
2009-07-20 18:51:00,88.36,88.36,88.32,88.33,487199998.0
2009-07-20 18:52:00,88.335,88.35,88.32,88.32,1032399985.0
2009-07-20 18:53:00,88.325,88.325,88.3,88.31,851799994.0
2009-07-20 18:54:00,88.31,88.31,88.285,88.305,644599993.0
2009-07-20 18:55:00,88.305,88.325,88.3,88.32,1065399995.0
2009-07-20 18:56:00,88.31,88.33,88.285,88.31,711000002.0
2009-07-20 18:57:00,88.32,88.32,88.31,88.315,168400001.0
2009-07-20 18:58:00,88.315,88.315,88.28,88.3,469799991.0
2009-07-20 18:59:00,88.305,88.345,88.305,88.345,582599986.0
2009-07-20 19:00:00,88.345,88.355,88.34,88.345,248800000.0
2009-07-20 19:01:00,88.345,88.355,88.335,88.355,524400001.0
2009-07-20 19:02:00,88.355,88.355,88.32,88.32,277199997.0
2009-07-20 19:03:00,88.32,88.325,88.31,88.31,545399988.0
2009-07-20 19:04:00,88.31,88.33,88.305,88.32,543199995.0
2009-07-20 19:05:00,88.32,88.32,88.3,88.3,279999994.0
2009-07-20 19:06:00,88.3,88.325,88.3,88.305,699999987.0
2009-07-20 19:07:00,88.305,88.305,88.27,88.27,784999993.0
2009-07-20 19:08:00,88.275,88.28,88.265,88.27,1163400003.0
2009-07-20 19:09:00,88.26,88.26,88.24,88.245,651800002.0
2009-07-20 19:10:00,88.245,88.25,88.225,88.23,477800001.0
2009-07-20 19:11:00,88.24,88.255,88.24,88.255,482600001.0
2009-07-20 19:12:00,88.26,88.26,88.245,88.245,875400003.0
2009-07-20 19:13:00,88.25,88.25,88.225,88.225,404999999.0
2009-07-20 19:14:00,88.22,88.225,88.18,88.19,1001999997.0
2009-07-20 19:15:00,88.19,88.2,88.16,88.17,929800002.0
2009-07-20 19:16:00,88.165,88.2,88.16,88.2,678799995.0
2009-07-20 19:17:00,88.2,88.205,88.155,88.175,1134999996.0
2009-07-20 19:18:00,88.175,88.185,88.13,88.185,483200001.0
2009-07-20 19:19:00,88.185,88.185,88.15,88.15,744600003.0
2009-07-20 19:20:00,88.14,88.16,88.115,88.155,776800003.0
2009-07-20 19:21:00,88.155,88.19,88.155,88.155,306400002.0
2009-07-20 19:22:00,88.145,88.155,88.125,88.145,396600000.0
2009-07-20 19:23:00,88.145,88.16,88.11,88.155,614000004.0
2009-07-20 19:24:00,88.145,88.155,88.13,88.135,569599995.0
2009-07-20 19:25:00,88.135,88.14,88.12,88.12,305800001.0
2009-07-20 19:26:00,88.12,88.12,88.11,88.115,148600000.0
2009-07-20 19:27:00,88.12,88.12,88.1,88.105,469199995.0
2009-07-20 19:28:00,88.095,88.1,88.08,88.095,1159600016.0
2009-07-20 19:29:00,88.095,88.11,88.09,88.09,401600000.0
2009-07-20 19:30:00,88.1,88.13,88.1,88.13,622799999.0
2009-07-20 19:31:00,88.13,88.15,88.125,88.145,881599997.0
2009-07-20 19:32:00,88.145,88.145,88.1,88.1,512399994.0
2009-07-20 19:33:00,88.105,88.11,88.08,88.1,1059999986.0
2009-07-20 19:34:00,88.1,88.135,88.095,88.125,237800000.0
2009-07-20 19:35:00,88.125,88.125,88.095,88.11,710000005.0
2009-07-20 19:36:00,88.11,88.135,88.11,88.135,639000003.0
2009-07-20 19:37:00,88.135,88.16,88.12,88.13,870999998.0
2009-07-20 19:38:00,88.11,88.11,88.085,88.085,890599999.0
2009-07-20 19:39:00,88.085,88.095,88.075,88.08,714000008.0
2009-07-20 19:40:00,88.08,88.085,88.045,88.06,957400000.0
2009-07-20 19:41:00,88.06,88.085,88.045,88.055,787599995.0
2009-07-20 19:42:00,88.055,88.065,88.055,88.055,241399998.0
2009-07-20 19:43:00,88.06,88.085,88.055,88.085,593599991.0
2009-07-20 19:44:00,88.09,88.105,88.05,88.05,333400001.0
2009-07-20 19:45:00,88.055,88.075,88.05,88.07,319599998.0
2009-07-20 19:46:00,88.06,88.105,88.055,88.105,962799995.0
2009-07-20 19:47:00,88.1,88.14,88.095,88.14,744799990.0
2009-07-20 19:48:00,88.14,88.145,88.105,88.14,1160600001.0
2009-07-20 19:49:00,88.14,88.14,88.1,88.1,966400001.0
2009-07-20 19:50:00,88.1,88.115,88.095,88.1,542999999.0
2009-07-20 19:51:00,88.095,88.12,88.095,88.11,943599998.0
2009-07-20 19:52:00,88.11,88.14,88.11,88.12,914599997.0
2009-07-20 19:53:00,88.125,88.14,88.12,88.13,453000004.0
2009-07-20 19:54:00,88.125,88.125,88.11,88.115,565400009.0
2009-07-20 19:55:00,88.115,88.135,88.105,88.13,682799998.0
2009-07-20 19:56:00,88.13,88.145,88.13,88.14,610200005.0
2009-07-20 19:57:00,88.145,88.17,88.14,88.165,803600008.0
2009-07-20 19:58:00,88.17,88.185,88.155,88.165,627599998.0
2009-07-20 19:59:00,88.165,88.165,88.14,88.15,429200003.0
2009-07-20 20:00:00,88.15,88.155,88.135,88.14,581799996.0
2009-07-20 20:01:00,88.14,88.145,88.13,88.135,77000000.0
2009-07-20 20:02:00,88.135,88.14,88.09,88.095,628799999.0
2009-07-20 20:03:00,88.11,88.145,88.11,88.125,458199995.0
2009-07-20 20:04:00,88.12,88.13,88.12,88.125,313600002.0
2009-07-20 20:05:00,88.125,88.13,88.12,88.12,297199995.0
2009-07-20 20:06:00,88.12,88.125,88.115,88.125,145999999.0
2009-07-20 20:07:00,88.125,88.18,88.125,88.18,721400002.0
2009-07-20 20:08:00,88.18,88.185,88.165,88.165,667599998.0
2009-07-20 20:09:00,88.165,88.2,88.165,88.195,619600002.0
2009-07-20 20:10:00,88.21,88.225,88.205,88.205,147200000.0
2009-07-20 20:11:00,88.2,88.23,88.19,88.23,670199997.0
2009-07-20 20:12:00,88.23,88.235,88.22,88.225,607800001.0
2009-07-20 20:13:00,88.225,88.265,88.225,88.255,458199999.0
2009-07-20 20:14:00,88.255,88.255,88.23,88.23,589200006.0
2009-07-20 20:15:00,88.235,88.24,88.185,88.185,240600002.0
2009-07-20 20:16:00,88.19,88.22,88.175,88.22,271999998.0
2009-07-20 20:17:00,88.215,88.28,88.215,88.28,368000001.0
2009-07-20 20:18:00,88.285,88.285,88.23,88.245,235200001.0
2009-07-20 20:19:00,88.245,88.245,88.23,88.24,371199998.0
2009-07-20 20:20:00,88.24,88.255,88.225,88.245,799199993.0
2009-07-20 20:21:00,88.245,88.255,88.22,88.23,443400003.0
2009-07-20 20:22:00,88.235,88.255,88.23,88.25,380000000.0
2009-07-20 20:23:00,88.25,88.25,88.225,88.225,239200001.0
2009-07-20 20:24:00,88.23,88.235,88.215,88.235,399000003.0
2009-07-20 20:25:00,88.235,88.235,88.18,88.2,680800001.0
2009-07-20 20:26:00,88.2,88.2,88.19,88.2,309599990.0
2009-07-20 20:27:00,88.2,88.21,88.195,88.195,137600000.0
2009-07-20 20:28:00,88.195,88.2,88.18,88.195,886000005.0
2009-07-20 20:29:00,88.185,88.2,88.185,88.19,303600000.0
2009-07-20 20:30:00,88.19,88.19,88.165,88.17,535800009.0
2009-07-20 20:31:00,88.17,88.185,88.17,88.18,758800006.0
2009-07-20 20:32:00,88.18,88.2,88.18,88.19,774200006.0
2009-07-20 20:33:00,88.195,88.195,88.17,88.18,901800009.0
2009-07-20 20:34:00,88.18,88.18,88.15,88.15,401400005.0
2009-07-20 20:35:00,88.155,88.16,88.13,88.135,633600005.0
2009-07-20 20:36:00,88.145,88.185,88.14,88.185,447800004.0
2009-07-20 20:37:00,88.185,88.185,88.155,88.16,576600004.0
2009-07-20 20:38:00,88.16,88.18,88.155,88.17,599599996.0
2009-07-20 20:39:00,88.17,88.17,88.125,88.125,237800000.0
2009-07-20 20:40:00,88.125,88.135,88.095,88.105,769400006.0
2009-07-20 20:41:00,88.1,88.125,88.085,88.1,689399999.0
2009-07-20 20:42:00,88.1,88.155,88.095,88.14,977400004.0
2009-07-20 20:43:00,88.14,88.18,88.125,88.145,1084400002.0
2009-07-20 20:44:00,88.145,88.195,88.145,88.175,940600012.0
2009-07-20 20:45:00,88.175,88.18,88.16,88.16,880000001.0
2009-07-20 20:46:00,88.16,88.165,88.14,88.145,919400008.0
2009-07-20 20:47:00,88.145,88.155,88.13,88.155,525200009.0
2009-07-20 20:48:00,88.155,88.19,88.145,88.175,621600005.0
2009-07-20 20:49:00,88.175,88.18,88.16,88.165,249200000.0
2009-07-20 20:50:00,88.165,88.19,88.16,88.17,427600003.0
2009-07-20 20:51:00,88.17,88.18,88.165,88.165,686200003.0
2009-07-20 20:52:00,88.165,88.18,88.16,88.18,815600000.0
2009-07-20 20:53:00,88.18,88.205,88.17,88.175,498199998.0
2009-07-20 20:54:00,88.175,88.175,88.135,88.145,475799997.0
2009-07-20 20:55:00,88.16,88.17,88.135,88.145,1206799999.0
2009-07-20 20:56:00,88.14,88.145,88.105,88.12,453800003.0
2009-07-20 20:57:00,88.105,88.115,88.095,88.105,186800000.0
2009-07-20 20:58:00,88.095,88.105,88.09,88.095,187000002.0
2009-07-20 20:59:00,88.085,88.1,88.075,88.095,701400002.0
2009-07-20 21:00:00,88.095,88.115,88.085,88.105,822600000.0
2009-07-20 21:01:00,88.1,88.155,88.1,88.15,688000003.0
2009-07-20 21:02:00,88.15,88.185,88.14,88.18,593600005.0
2009-07-20 21:03:00,88.18,88.185,88.165,88.185,631600006.0
2009-07-20 21:04:00,88.18,88.23,88.18,88.19,694200008.0
2009-07-20 21:05:00,88.195,88.22,88.17,88.2,759000000.0
2009-07-20 21:06:00,88.2,88.215,88.18,88.215,642000000.0
2009-07-20 21:07:00,88.215,88.235,88.205,88.23,408600001.0
2009-07-20 21:08:00,88.225,88.225,88.215,88.22,398600000.0
2009-07-20 21:09:00,88.215,88.255,88.21,88.255,484400003.0
2009-07-20 21:10:00,88.245,88.255,88.23,88.24,736200001.0
2009-07-20 21:11:00,88.245,88.285,88.235,88.27,478600003.0
2009-07-20 21:12:00,88.275,88.28,88.255,88.26,208000001.0
2009-07-20 21:13:00,88.26,88.27,88.235,88.245,109200000.0
2009-07-20 21:14:00,88.23,88.255,88.225,88.25,283800001.0
2009-07-20 21:15:00,88.25,88.27,88.25,88.26,413200008.0
2009-07-20 21:16:00,88.255,88.26,88.24,88.25,104800000.0
2009-07-20 21:17:00,88.25,88.25,88.215,88.225,325999999.0
2009-07-20 21:18:00,88.225,88.23,88.215,88.225,337200000.0
2009-07-20 21:19:00,88.225,88.235,88.21,88.215,413000000.0
2009-07-20 21:20:00,88.215,88.225,88.215,88.225,457800000.0
2009-07-20 21:21:00,88.22,88.22,88.2,88.2,118400001.0
2009-07-20 21:22:00,88.2,88.2,88.19,88.2,100800000.0
2009-07-20 21:23:00,88.2,88.23,88.2,88.23,343800002.0
2009-07-20 21:24:00,88.23,88.235,88.215,88.22,641400001.0
2009-07-20 21:25:00,88.22,88.225,88.21,88.22,168800000.0
2009-07-20 21:26:00,88.21,88.215,88.21,88.215,210200000.0
2009-07-20 21:27:00,88.215,88.215,88.18,88.18,249600001.0
2009-07-20 21:28:00,88.18,88.205,88.165,88.195,201600000.0
2009-07-20 21:29:00,88.2,88.2,88.185,88.185,548800001.0
2009-07-20 21:30:00,88.19,88.19,88.16,88.16,156200003.0
2009-07-20 21:31:00,88.16,88.165,88.12,88.12,233600000.0
2009-07-20 21:32:00,88.125,88.125,88.105,88.12,545000001.0
2009-07-20 21:33:00,88.12,88.175,88.12,88.17,409400000.0
2009-07-20 21:34:00,88.175,88.18,88.16,88.18,393200003.0
2009-07-20 21:35:00,88.18,88.19,88.16,88.175,559600004.0
2009-07-20 21:36:00,88.17,88.175,88.16,88.17,654199997.0
2009-07-20 21:37:00,88.17,88.18,88.165,88.165,571400016.0
2009-07-20 21:38:00,88.165,88.165,88.15,88.15,355000003.0
2009-07-20 21:39:00,88.155,88.165,88.15,88.165,641200006.0
2009-07-20 21:40:00,88.16,88.185,88.13,88.13,967400004.0
2009-07-20 21:41:00,88.13,88.15,88.13,88.145,401600001.0
2009-07-20 21:42:00,88.15,88.16,88.135,88.15,667200001.0
2009-07-20 21:43:00,88.15,88.175,88.145,88.17,378600000.0
2009-07-20 21:44:00,88.17,88.175,88.16,88.165,677000000.0
2009-07-20 21:45:00,88.165,88.175,88.15,88.165,402400000.0
2009-07-20 21:46:00,88.17,88.21,88.17,88.21,588600003.0
2009-07-20 21:47:00,88.215,88.22,88.195,88.205,526000002.0
2009-07-20 21:48:00,88.205,88.215,88.195,88.21,317600005.0
2009-07-20 21:49:00,88.215,88.22,88.205,88.205,471000000.0
2009-07-20 21:50:00,88.21,88.235,88.21,88.23,251200001.0
2009-07-20 21:51:00,88.23,88.24,88.225,88.23,413400000.0
2009-07-20 21:52:00,88.225,88.23,88.205,88.225,472400003.0
2009-07-20 21:53:00,88.225,88.235,88.21,88.235,552800002.0
2009-07-20 21:54:00,88.23,88.245,88.22,88.225,435800000.0
2009-07-20 21:55:00,88.23,88.23,88.19,88.205,722200004.0
2009-07-20 21:56:00,88.205,88.215,88.205,88.21,220800004.0
2009-07-20 21:57:00,88.21,88.225,88.2,88.22,293400000.0
2009-07-20 21:58:00,88.22,88.24,88.21,88.24,360200000.0
2009-07-20 21:59:00,88.24,88.255,88.24,88.25,93000000.0
2009-07-20 22:00:00,88.25,88.26,88.23,88.24,321800003.0
2009-07-20 22:01:00,88.24,88.24,88.21,88.22,423400001.0
2009-07-20 22:02:00,88.215,88.245,88.215,88.245,464199998.0
2009-07-20 22:03:00,88.24,88.25,88.195,88.23,395000002.0
2009-07-20 22:04:00,88.23,88.255,88.215,88.245,785599995.0
2009-07-20 22:05:00,88.245,88.26,88.23,88.25,619999999.0
2009-07-20 22:06:00,88.25,88.28,88.25,88.265,353599999.0
2009-07-20 22:07:00,88.255,88.26,88.255,88.255,260799993.0
2009-07-20 22:08:00,88.275,88.29,88.245,88.255,406199998.0
2009-07-20 22:09:00,88.25,88.27,88.245,88.245,306800003.0
2009-07-20 22:10:00,88.245,88.245,88.24,88.24,111800002.0
2009-07-20 22:11:00,88.24,88.24,88.24,88.24,169400000.0
2009-07-20 22:12:00,88.24,88.245,88.24,88.24,41000000.0
2009-07-20 22:13:00,88.24,88.24,88.235,88.235,50000000.0
2009-07-20 22:14:00,88.235,88.26,88.235,88.255,265000002.0
2009-07-20 22:15:00,88.255,88.255,88.25,88.25,180000001.0
2009-07-20 22:16:00,88.25,88.25,88.25,88.25,52000000.0
2009-07-20 22:17:00,88.25,88.25,88.245,88.25,103200001.0
2009-07-20 22:18:00,88.255,88.255,88.23,88.23,135000000.0
2009-07-20 22:19:00,88.24,88.25,88.24,88.245,99800000.0
2009-07-20 22:20:00,88.245,88.245,88.23,88.24,93200000.0
2009-07-20 22:21:00,88.24,88.26,88.235,88.26,228800000.0
2009-07-20 22:22:00,88.26,88.265,88.245,88.265,156200000.0
2009-07-20 22:23:00,88.265,88.275,88.25,88.275,107200000.0
2009-07-20 22:24:00,88.27,88.28,88.265,88.275,154000000.0
2009-07-20 22:25:00,88.275,88.285,88.27,88.28,208800000.0
2009-07-20 22:26:00,88.28,88.28,88.255,88.265,180200002.0
2009-07-20 22:27:00,88.265,88.265,88.255,88.255,74000000.0
2009-07-20 22:28:00,88.26,88.27,88.25,88.27,130800000.0
2009-07-20 22:29:00,88.27,88.285,88.265,88.28,148399998.0
2009-07-20 22:30:00,88.28,88.28,88.28,88.28,22400000.0
2009-07-20 22:31:00,88.28,88.285,88.275,88.28,195800001.0
2009-07-20 22:32:00,88.28,88.28,88.265,88.27,28800000.0
2009-07-20 22:33:00,88.265,88.265,88.265,88.265,32000000.0
2009-07-20 22:34:00,88.26,88.26,88.26,88.26,12800000.0
2009-07-20 22:35:00,88.265,88.27,88.26,88.265,142599997.0
2009-07-20 22:36:00,88.275,88.29,88.275,88.29,26200000.0
2009-07-20 22:37:00,88.29,88.29,88.285,88.285,20000000.0
2009-07-20 22:38:00,88.29,88.29,88.29,88.29,20000000.0
2009-07-20 22:39:00,88.29,88.29,88.27,88.275,224399997.0
2009-07-20 22:40:00,88.275,88.28,88.265,88.265,80000000.0
2009-07-20 22:41:00,88.26,88.265,88.26,88.265,46599999.0
2009-07-20 22:42:00,88.27,88.275,88.27,88.275,45200000.0
2009-07-20 22:43:00,88.27,88.27,88.255,88.26,32400000.0
2009-07-20 22:44:00,88.255,88.255,88.255,88.255,55400002.0
2009-07-20 22:45:00,88.255,88.26,88.25,88.25,93200001.0
2009-07-20 22:46:00,88.25,88.255,88.24,88.245,435000000.0
2009-07-20 22:47:00,88.245,88.255,88.245,88.25,257200001.0
2009-07-20 22:48:00,88.25,88.255,88.25,88.25,84600000.0
2009-07-20 22:49:00,88.25,88.25,88.24,88.24,126800000.0
2009-07-20 22:50:00,88.245,88.245,88.205,88.22,373800000.0
2009-07-20 22:51:00,88.22,88.225,88.2,88.21,486799998.0
2009-07-20 22:52:00,88.21,88.215,88.21,88.21,119600000.0
2009-07-20 22:53:00,88.21,88.265,88.21,88.22,356400000.0
2009-07-20 22:54:00,88.235,88.245,88.215,88.235,541399998.0
2009-07-20 22:55:00,88.23,88.245,88.215,88.23,361199998.0
2009-07-20 22:56:00,88.23,88.24,88.22,88.22,108600000.0
2009-07-20 22:57:00,88.215,88.225,88.2,88.22,346200003.0
2009-07-20 22:58:00,88.22,88.225,88.205,88.21,215800000.0
2009-07-20 22:59:00,88.205,88.215,88.16,88.175,511400002.0
2009-07-20 23:00:00,88.16,88.185,88.16,88.18,137000000.0
2009-07-20 23:01:00,88.185,88.195,88.185,88.185,10000000.0
2009-07-20 23:02:00,88.195,88.22,88.195,88.215,112200000.0
2009-07-20 23:03:00,88.215,88.25,88.215,88.25,113399998.0
2009-07-20 23:04:00,88.25,88.25,88.215,88.225,163599998.0
2009-07-20 23:05:00,88.225,88.225,88.2,88.225,190799997.0
2009-07-20 23:06:00,88.22,88.225,88.21,88.225,223800001.0
2009-07-20 23:07:00,88.23,88.23,88.225,88.225,65600000.0
2009-07-20 23:08:00,88.235,88.235,88.22,88.22,135600001.0
2009-07-20 23:09:00,88.225,88.25,88.225,88.245,402600001.0
2009-07-20 23:10:00,88.245,88.285,88.235,88.285,306200002.0
2009-07-20 23:11:00,88.26,88.27,88.26,88.26,186399998.0
2009-07-20 23:12:00,88.26,88.26,88.255,88.255,79800000.0
2009-07-20 23:13:00,88.255,88.26,88.255,88.26,153200002.0
2009-07-20 23:14:00,88.26,88.26,88.26,88.26,35599998.0
2009-07-20 23:15:00,88.26,88.27,88.26,88.27,147399998.0
2009-07-20 23:16:00,88.27,88.275,88.265,88.265,201800002.0
2009-07-20 23:17:00,88.265,88.285,88.265,88.285,132199998.0
2009-07-20 23:18:00,88.28,88.29,88.28,88.28,79600000.0
2009-07-20 23:19:00,88.28,88.28,88.245,88.25,204999997.0
2009-07-20 23:20:00,88.245,88.25,88.245,88.245,84400000.0
2009-07-20 23:21:00,88.245,88.25,88.245,88.25,31400000.0
2009-07-20 23:22:00,88.25,88.25,88.23,88.23,60000000.0
2009-07-20 23:23:00,88.23,88.23,88.2,88.2,264999994.0
2009-07-20 23:24:00,88.205,88.225,88.205,88.21,191400000.0
2009-07-20 23:25:00,88.21,88.215,88.21,88.215,36599999.0
2009-07-20 23:26:00,88.215,88.23,88.215,88.22,254999997.0
2009-07-20 23:27:00,88.235,88.24,88.235,88.235,34000000.0
2009-07-20 23:28:00,88.235,88.26,88.23,88.235,227000000.0
2009-07-20 23:29:00,88.23,88.23,88.23,88.23,10000000.0
2009-07-20 23:30:00,88.23,88.235,88.21,88.21,109200000.0
2009-07-20 23:31:00,88.21,88.215,88.195,88.195,218000001.0
2009-07-20 23:32:00,88.195,88.2,88.18,88.18,280199994.0
2009-07-20 23:33:00,88.18,88.19,88.175,88.19,300400000.0
2009-07-20 23:34:00,88.19,88.19,88.16,88.185,200800000.0
2009-07-20 23:35:00,88.175,88.19,88.17,88.19,175800000.0
2009-07-20 23:36:00,88.195,88.2,88.19,88.2,169800000.0
2009-07-20 23:37:00,88.2,88.205,88.2,88.205,25000000.0
2009-07-20 23:38:00,88.2,88.225,88.2,88.215,111000000.0
2009-07-20 23:39:00,88.21,88.225,88.205,88.21,190399996.0
2009-07-20 23:40:00,88.21,88.21,88.19,88.2,181000000.0
2009-07-20 23:41:00,88.2,88.2,88.195,88.195,10800000.0
2009-07-20 23:42:00,88.195,88.21,88.195,88.2,67600000.0
2009-07-20 23:43:00,88.2,88.205,88.195,88.2,58200000.0
2009-07-20 23:44:00,88.2,88.21,88.2,88.205,39200000.0
2009-07-20 23:45:00,88.205,88.205,88.205,88.205,4800000.0
2009-07-20 23:46:00,88.189,88.196,88.187,88.188,1015399999.0
2009-07-20 23:47:00,88.205,88.205,88.205,88.205,14400000.0
2009-07-20 23:48:00,88.205,88.205,88.205,88.205,62400000.0
2009-07-20 23:49:00,88.205,88.205,88.205,88.205,14400000.0
2009-07-20 23:50:00,88.215,88.215,88.215,88.215,90999998.0
2009-07-20 23:51:00,88.22,88.245,88.205,88.23,432600001.0
2009-07-20 23:52:00,88.235,88.245,88.235,88.24,49000000.0
2009-07-20 23:53:00,88.24,88.245,88.235,88.24,89800000.0
2009-07-20 23:54:00,88.24,88.24,88.24,88.24,4800000.0
2009-07-20 23:55:00,88.245,88.255,88.24,88.245,158199999.0
2009-07-20 23:56:00,88.25,88.25,88.25,88.25,40599999.0
2009-07-20 23:57:00,88.25,88.25,88.24,88.25,124800000.0
2009-07-20 23:58:00,88.25,88.25,88.21,88.21,52800000.0
2009-07-20 23:59:00,88.205,88.205,88.195,88.195,85000000.0
2009-07-21 00:00:00,88.19,88.2,88.17,88.17,202200000.0
2009-07-21 00:01:00,88.165,88.165,88.14,88.165,331000000.0
2009-07-21 00:02:00,88.16,88.18,88.15,88.165,299800000.0
2009-07-21 00:03:00,88.17,88.17,88.15,88.15,94000000.0
2009-07-21 00:04:00,88.14,88.15,88.135,88.145,37200000.0
2009-07-21 00:05:00,88.145,88.145,88.145,88.145,14600000.0
2009-07-21 00:06:00,88.145,88.145,87.97,88.05,183600000.0
2009-07-21 00:07:00,88.05,88.06,87.99,88.035,228000000.0
2009-07-21 00:08:00,88.04,88.05,87.985,88.0,103800000.0
2009-07-21 00:09:00,88.02,88.085,88.02,88.03,149600000.0
2009-07-21 00:10:00,88.035,88.04,88.025,88.03,39600000.0
2009-07-21 00:11:00,88.03,88.04,88.025,88.035,37800000.0
2009-07-21 00:12:00,88.04,88.065,88.03,88.04,112400000.0
2009-07-21 00:13:00,88.035,88.04,88.035,88.035,10400000.0
2009-07-21 00:14:00,88.05,88.055,88.04,88.05,62200000.0
2009-07-21 00:15:00,88.05,88.06,88.04,88.04,39200000.0
2009-07-21 00:16:00,88.035,88.05,88.035,88.045,50800000.0
2009-07-21 00:17:00,88.045,88.045,88.02,88.045,68800000.0
2009-07-21 00:18:00,88.04,88.055,88.03,88.03,49600000.0
2009-07-21 00:19:00,88.035,88.04,88.02,88.03,22000000.0
2009-07-21 00:20:00,88.03,88.03,88.02,88.03,8000000.0
2009-07-21 00:21:00,88.03,88.03,88.015,88.015,7000000.0
2009-07-21 00:22:00,88.015,88.015,87.995,88.005,21000000.0
2009-07-21 00:23:00,88.01,88.018,87.998,88.002,316000000.0
2009-07-21 00:24:00,88.01,88.025,88.005,88.02,48200000.0
2009-07-21 00:25:00,88.02,88.02,87.995,87.995,57800000.0
2009-07-21 00:26:00,88.0,88.015,87.975,87.975,240000000.0
2009-07-21 00:27:00,87.975,88.0,87.955,87.965,216799999.0
2009-07-21 00:28:00,87.965,87.965,87.955,87.96,11000000.0
2009-07-21 00:29:00,87.97,87.97,87.96,87.965,12000000.0
2009-07-21 00:30:00,87.96,88.0,87.96,88.0,60600000.0
2009-07-21 00:31:00,87.995,87.995,87.97,87.98,175200000.0
2009-07-21 00:32:00,87.985,87.99,87.985,87.985,120000000.0
2009-07-21 00:33:00,87.99,87.995,87.975,87.98,98600000.0
2009-07-21 00:34:00,87.98,87.99,87.98,87.99,49200000.0
2009-07-21 00:35:00,88.0,88.005,87.975,88.005,283400000.0
2009-07-21 00:36:00,88.005,88.035,88.005,88.02,145600000.0
2009-07-21 00:37:00,88.02,88.025,88.01,88.025,124600000.0
2009-07-21 00:38:00,88.015,88.035,88.01,88.035,51600000.0
2009-07-21 00:39:00,88.03,88.045,87.985,87.985,270600000.0
2009-07-21 00:40:00,87.985,88.0,87.98,87.995,121800000.0
2009-07-21 00:41:00,87.995,88.025,87.985,88.0,121200002.0
2009-07-21 00:42:00,88.02,88.03,87.99,88.01,93800001.0
2009-07-21 00:43:00,88.005,88.01,87.995,88.01,116000000.0
2009-07-21 00:44:00,88.01,88.025,88.0,88.015,191200000.0
2009-07-21 00:45:00,88.01,88.025,88.01,88.025,114200000.0
2009-07-21 00:46:00,88.02,88.025,88.02,88.02,66000000.0
2009-07-21 00:47:00,88.045,88.05,88.03,88.04,180000000.0
2009-07-21 00:48:00,88.045,88.05,88.045,88.045,60600000.0
2009-07-21 00:49:00,88.05,88.1,88.05,88.07,282400000.0
2009-07-21 00:50:00,88.07,88.095,88.065,88.07,264999999.0
2009-07-21 00:51:00,88.07,88.075,88.055,88.055,128200000.0
2009-07-21 00:52:00,88.055,88.065,88.05,88.055,180000000.0
2009-07-21 00:53:00,88.055,88.06,88.05,88.06,123800000.0
2009-07-21 00:54:00,88.06,88.07,88.06,88.06,41200000.0
2009-07-21 00:55:00,88.055,88.105,88.04,88.075,350600002.0
2009-07-21 00:56:00,88.075,88.095,88.075,88.09,148200000.0
2009-07-21 00:57:00,88.095,88.115,88.07,88.07,87200000.0
2009-07-21 00:58:00,88.07,88.085,88.045,88.085,153800000.0
2009-07-21 00:59:00,88.085,88.095,88.085,88.085,32800000.0
2009-07-21 01:00:00,88.08,88.08,88.08,88.08,3000000.0
2009-07-21 01:01:00,88.08,88.09,88.075,88.08,87600000.0
2009-07-21 01:02:00,88.085,88.085,88.07,88.07,50600000.0
2009-07-21 01:03:00,88.07,88.11,88.06,88.07,86600000.0
2009-07-21 01:04:00,88.085,88.09,88.065,88.075,148400000.0
2009-07-21 01:05:00,88.075,88.085,88.035,88.035,232600000.0
2009-07-21 01:06:00,88.035,88.045,88.025,88.045,109600000.0
2009-07-21 01:07:00,88.045,88.05,88.03,88.03,110799999.0
2009-07-21 01:08:00,88.04,88.04,88.025,88.03,101999999.0
2009-07-21 01:09:00,88.035,88.035,88.035,88.035,22400000.0
2009-07-21 01:10:00,88.03,88.105,88.03,88.1,132000001.0
2009-07-21 01:11:00,88.105,88.115,88.1,88.11,189400000.0
2009-07-21 01:12:00,88.105,88.115,88.105,88.105,38400000.0
2009-07-21 01:13:00,88.095,88.105,88.095,88.1,139000000.0
2009-07-21 01:14:00,88.095,88.095,88.075,88.09,425200001.0
2009-07-21 01:15:00,88.095,88.095,88.09,88.09,141800000.0
2009-07-21 01:16:00,88.09,88.11,88.09,88.11,95800000.0
2009-07-21 01:17:00,88.105,88.11,88.105,88.11,92800000.0
2009-07-21 01:18:00,88.115,88.12,88.115,88.115,122400000.0
2009-07-21 01:19:00,88.115,88.14,88.11,88.125,418799998.0
2009-07-21 01:20:00,88.125,88.14,88.125,88.135,327200000.0
2009-07-21 01:21:00,88.13,88.135,88.13,88.135,18600000.0
2009-07-21 01:22:00,88.13,88.145,88.125,88.13,493199999.0
2009-07-21 01:23:00,88.125,88.14,88.125,88.14,242599997.0
2009-07-21 01:24:00,88.15,88.15,88.13,88.13,229399997.0
2009-07-21 01:25:00,88.13,88.135,88.11,88.115,168400000.0
2009-07-21 01:26:00,88.115,88.13,88.115,88.13,208000000.0
2009-07-21 01:27:00,88.13,88.16,88.13,88.14,396000005.0
2009-07-21 01:28:00,88.14,88.155,88.14,88.155,233000000.0
2009-07-21 01:29:00,88.15,88.15,88.125,88.125,369000000.0
2009-07-21 01:30:00,88.125,88.16,88.125,88.16,510599997.0
2009-07-21 01:31:00,88.155,88.195,88.145,88.19,647200003.0
2009-07-21 01:32:00,88.19,88.195,88.165,88.17,512200001.0
2009-07-21 01:33:00,88.17,88.175,88.16,88.175,556800000.0
2009-07-21 01:34:00,88.17,88.17,88.155,88.16,313400005.0
2009-07-21 01:35:00,88.165,88.165,88.15,88.15,132400000.0
2009-07-21 01:36:00,88.145,88.155,88.145,88.15,128199998.0
2009-07-21 01:37:00,88.15,88.16,88.135,88.145,375200002.0
2009-07-21 01:38:00,88.15,88.16,88.145,88.16,64600000.0
2009-07-21 01:39:00,88.165,88.165,88.155,88.165,49000000.0
2009-07-21 01:40:00,88.165,88.165,88.155,88.16,47600000.0
2009-07-21 01:41:00,88.165,88.165,88.15,88.15,114400000.0
2009-07-21 01:42:00,88.155,88.16,88.135,88.135,492000008.0
2009-07-21 01:43:00,88.13,88.135,88.115,88.115,208800001.0
2009-07-21 01:44:00,88.115,88.115,88.085,88.09,183999998.0
2009-07-21 01:45:00,88.09,88.095,88.045,88.06,470800003.0
2009-07-21 01:46:00,88.05,88.06,88.045,88.045,306000002.0
2009-07-21 01:47:00,88.045,88.045,88.045,88.045,245800001.0
2009-07-21 01:48:00,88.045,88.045,88.03,88.03,325000000.0
2009-07-21 01:49:00,88.045,88.045,88.035,88.035,54400000.0
2009-07-21 01:50:00,88.04,88.075,88.04,88.055,158400000.0
2009-07-21 01:51:00,88.07,88.08,88.05,88.06,564799999.0
2009-07-21 01:52:00,88.055,88.065,88.045,88.045,25800000.0
2009-07-21 01:53:00,88.04,88.07,88.04,88.07,461600000.0
2009-07-21 01:54:00,88.07,88.07,88.065,88.07,111600000.0
2009-07-21 01:55:00,88.07,88.08,88.07,88.07,89200000.0
2009-07-21 01:56:00,88.07,88.09,88.06,88.06,137800000.0
2009-07-21 01:57:00,88.06,88.06,88.035,88.05,334600000.0
2009-07-21 01:58:00,88.05,88.05,88.045,88.05,45000000.0
2009-07-21 01:59:00,88.045,88.06,88.045,88.06,116800000.0
2009-07-21 02:00:00,88.055,88.055,88.03,88.04,305600000.0
2009-07-21 02:01:00,88.05,88.055,88.04,88.045,265400000.0
2009-07-21 02:02:00,88.045,88.06,88.04,88.055,250200000.0
2009-07-21 02:03:00,88.05,88.065,88.045,88.045,231400000.0
2009-07-21 02:04:00,88.045,88.055,88.04,88.055,136200000.0
2009-07-21 02:05:00,88.055,88.06,88.02,88.02,413400000.0
2009-07-21 02:06:00,88.015,88.015,88.0,88.01,478400000.0
2009-07-21 02:07:00,88.01,88.015,87.995,88.01,471200000.0
2009-07-21 02:08:00,88.01,88.035,88.005,88.025,499200000.0
2009-07-21 02:09:00,88.025,88.085,88.025,88.05,710800000.0
2009-07-21 02:10:00,88.05,88.08,88.045,88.075,215400000.0
2009-07-21 02:11:00,88.075,88.08,88.06,88.08,90800000.0
2009-07-21 02:12:00,88.085,88.09,88.07,88.07,169800000.0
2009-07-21 02:13:00,88.075,88.095,88.07,88.075,221400000.0
2009-07-21 02:14:00,88.08,88.08,88.065,88.065,170200000.0
2009-07-21 02:15:00,88.065,88.085,88.06,88.065,453600000.0
2009-07-21 02:16:00,88.06,88.065,88.055,88.06,176400000.0
2009-07-21 02:17:00,88.055,88.06,88.055,88.055,170800000.0
2009-07-21 02:18:00,88.055,88.065,88.055,88.06,148000000.0
2009-07-21 02:19:00,88.065,88.065,88.02,88.025,270400000.0
2009-07-21 02:20:00,88.035,88.055,88.035,88.04,209200000.0
2009-07-21 02:21:00,88.045,88.05,88.045,88.045,56400000.0
2009-07-21 02:22:00,88.045,88.07,88.035,88.065,249200000.0
2009-07-21 02:23:00,88.065,88.065,88.06,88.06,239800000.0
2009-07-21 02:24:00,88.06,88.06,88.05,88.055,263800000.0
2009-07-21 02:25:00,88.055,88.065,88.04,88.05,244800000.0
2009-07-21 02:26:00,88.05,88.05,88.01,88.015,250800000.0
2009-07-21 02:27:00,88.015,88.025,87.985,88.0,310800000.0
2009-07-21 02:28:00,88.0,88.02,88.0,88.0,315600000.0
2009-07-21 02:29:00,87.995,88.015,87.995,88.01,215400000.0
2009-07-21 02:30:00,88.005,88.04,88.005,88.035,135600000.0
2009-07-21 02:31:00,88.05,88.06,88.015,88.025,239600000.0
2009-07-21 02:32:00,88.03,88.05,88.02,88.025,346800000.0
2009-07-21 02:33:00,88.03,88.03,88.0,88.015,105600000.0
2009-07-21 02:34:00,88.01,88.02,88.005,88.005,246400000.0
2009-07-21 02:35:00,88.005,88.035,88.005,88.005,284600000.0
2009-07-21 02:36:00,88.005,88.015,87.98,87.985,171800000.0
2009-07-21 02:37:00,87.985,87.99,87.98,87.985,230800000.0
2009-07-21 02:38:00,87.985,87.995,87.975,87.99,347200000.0
2009-07-21 02:39:00,87.985,87.99,87.97,87.97,114800000.0
2009-07-21 02:40:00,87.97,87.975,87.955,87.965,221600000.0
2009-07-21 02:41:00,87.965,87.975,87.95,87.955,181600000.0
2009-07-21 02:42:00,87.955,87.975,87.95,87.95,100800000.0
2009-07-21 02:43:00,87.95,87.955,87.945,87.945,171600000.0
2009-07-21 02:44:00,87.955,87.955,87.89,87.91,257400000.0
2009-07-21 02:45:00,87.92,87.93,87.9,87.92,395000000.0
2009-07-21 02:46:00,87.92,87.92,87.905,87.92,143000000.0
2009-07-21 02:47:00,87.92,87.95,87.915,87.95,212800000.0
2009-07-21 02:48:00,87.945,87.945,87.925,87.935,219400000.0
2009-07-21 02:49:00,87.935,87.945,87.925,87.935,209600000.0
2009-07-21 02:50:00,87.93,87.945,87.93,87.94,154800000.0
2009-07-21 02:51:00,87.935,87.97,87.935,87.945,258400000.0
2009-07-21 02:52:00,87.945,87.96,87.94,87.96,397600000.0
2009-07-21 02:53:00,87.955,87.975,87.94,87.95,453000000.0
2009-07-21 02:54:00,87.95,87.955,87.935,87.94,164400000.0
2009-07-21 02:55:00,87.93,87.945,87.89,87.89,426200000.0
2009-07-21 02:56:00,87.9,87.925,87.885,87.905,283400000.0
2009-07-21 02:57:00,87.905,87.915,87.9,87.9,397000000.0
2009-07-21 02:58:00,87.905,87.915,87.895,87.915,259200000.0
2009-07-21 02:59:00,87.91,87.91,87.865,87.87,216600000.0
2009-07-21 03:00:00,87.865,87.88,87.835,87.835,290400000.0
2009-07-21 03:01:00,87.835,87.835,87.78,87.785,281800000.0
2009-07-21 03:02:00,87.79,87.795,87.775,87.785,396800000.0
2009-07-21 03:03:00,87.785,87.795,87.765,87.765,421600000.0
2009-07-21 03:04:00,87.755,87.8,87.755,87.79,283200000.0
2009-07-21 03:05:00,87.795,87.835,87.785,87.835,293600000.0
2009-07-21 03:06:00,87.825,87.83,87.795,87.805,312600000.0
2009-07-21 03:07:00,87.805,87.825,87.795,87.815,309200000.0
2009-07-21 03:08:00,87.815,87.82,87.795,87.8,338800000.0
2009-07-21 03:09:00,87.8,87.825,87.795,87.795,224400000.0
2009-07-21 03:10:00,87.795,87.85,87.78,87.85,246600000.0
2009-07-21 03:11:00,87.845,87.86,87.83,87.845,378000000.0
2009-07-21 03:12:00,87.845,87.855,87.835,87.855,351800000.0
2009-07-21 03:13:00,87.84,87.87,87.83,87.865,407000000.0
2009-07-21 03:14:00,87.865,87.87,87.83,87.855,273200000.0
2009-07-21 03:15:00,87.855,87.86,87.815,87.83,330600000.0
2009-07-21 03:16:00,87.825,87.855,87.82,87.84,211800000.0
2009-07-21 03:17:00,87.84,87.845,87.82,87.825,245600000.0
2009-07-21 03:18:00,87.825,87.845,87.825,87.83,160400000.0
2009-07-21 03:19:00,87.835,87.84,87.805,87.825,319000000.0
2009-07-21 03:20:00,87.82,87.825,87.77,87.78,321399999.0
2009-07-21 03:21:00,87.785,87.79,87.775,87.78,262400000.0
2009-07-21 03:22:00,87.775,87.78,87.74,87.775,230400000.0
2009-07-21 03:23:00,87.775,87.775,87.745,87.745,355200000.0
2009-07-21 03:24:00,87.745,87.775,87.74,87.765,183600000.0
2009-07-21 03:25:00,87.78,87.8,87.775,87.795,161000000.0
2009-07-21 03:26:00,87.795,87.815,87.795,87.805,145400000.0
2009-07-21 03:27:00,87.815,87.815,87.78,87.795,244600000.0
2009-07-21 03:28:00,87.795,87.805,87.79,87.795,158000000.0
2009-07-21 03:29:00,87.795,87.8,87.785,87.8,195600000.0
2009-07-21 03:30:00,87.8,87.81,87.765,87.775,220600000.0
2009-07-21 03:31:00,87.77,87.78,87.76,87.77,202800000.0
2009-07-21 03:32:00,87.775,87.795,87.77,87.795,261600000.0
2009-07-21 03:33:00,87.795,87.845,87.79,87.84,260400000.0
2009-07-21 03:34:00,87.835,87.845,87.815,87.84,485400000.0
2009-07-21 03:35:00,87.84,87.855,87.835,87.845,449200000.0
2009-07-21 03:36:00,87.835,87.845,87.81,87.825,343800000.0
2009-07-21 03:37:00,87.825,87.895,87.825,87.88,289000000.0
2009-07-21 03:38:00,87.875,87.885,87.845,87.845,139000000.0
2009-07-21 03:39:00,87.835,87.84,87.82,87.835,177200000.0
2009-07-21 03:40:00,87.835,87.855,87.835,87.855,76400000.0
2009-07-21 03:41:00,87.865,87.87,87.85,87.87,112600000.0
2009-07-21 03:42:00,87.86,87.88,87.86,87.875,49200000.0
2009-07-21 03:43:00,87.87,87.885,87.855,87.855,337100000.0
2009-07-21 03:44:00,87.855,87.88,87.855,87.855,251600000.0
2009-07-21 03:45:00,87.855,87.86,87.835,87.835,241800000.0
2009-07-21 03:46:00,87.84,87.84,87.79,87.795,297000000.0
2009-07-21 03:47:00,87.79,87.79,87.775,87.78,265200000.0
2009-07-21 03:48:00,87.785,87.785,87.775,87.78,305200000.0
2009-07-21 03:49:00,87.775,87.78,87.755,87.76,530000000.0
2009-07-21 03:50:00,87.755,87.755,87.655,87.745,1258000006.0
2009-07-21 03:51:00,87.745,87.765,87.745,87.745,747200002.0
2009-07-21 03:52:00,87.745,87.775,87.735,87.75,1016200000.0
2009-07-21 03:53:00,87.75,87.755,87.705,87.735,957400004.0
2009-07-21 03:54:00,87.73,87.73,87.685,87.7,691600007.0
2009-07-21 03:55:00,87.695,87.71,87.69,87.695,618599997.0
2009-07-21 03:56:00,87.695,87.695,87.655,87.68,674600001.0
2009-07-21 03:57:00,87.685,87.705,87.655,87.705,921800004.0
2009-07-21 03:58:00,87.715,87.735,87.71,87.71,848200001.0
2009-07-21 03:59:00,87.71,87.735,87.71,87.72,771399998.0
2009-07-21 04:00:00,87.72,87.72,87.7,87.705,363000001.0
2009-07-21 04:01:00,87.7,87.72,87.7,87.715,264600002.0
2009-07-21 04:02:00,87.715,87.74,87.705,87.74,875000002.0
2009-07-21 04:03:00,87.735,87.745,87.7,87.72,869400006.0
2009-07-21 04:04:00,87.72,87.72,87.69,87.695,899199995.0
2009-07-21 04:05:00,87.695,87.705,87.68,87.685,1024200009.0
2009-07-21 04:06:00,87.685,87.69,87.64,87.645,1066400003.0
2009-07-21 04:07:00,87.645,87.68,87.645,87.68,859200002.0
2009-07-21 04:08:00,87.695,87.705,87.68,87.69,142000000.0
2009-07-21 04:09:00,87.71,87.73,87.705,87.705,145600000.0
2009-07-21 04:10:00,87.705,87.71,87.68,87.695,406199999.0
2009-07-21 04:11:00,87.7,87.715,87.69,87.7,578399999.0
2009-07-21 04:12:00,87.7,87.725,87.69,87.725,726800006.0
2009-07-21 04:13:00,87.72,87.74,87.71,87.735,1112399998.0
2009-07-21 04:14:00,87.735,87.745,87.73,87.73,667200005.0
2009-07-21 04:15:00,87.73,87.745,87.725,87.745,292000002.0
2009-07-21 04:16:00,87.745,87.755,87.73,87.755,642000007.0
2009-07-21 04:17:00,87.755,87.755,87.73,87.745,837400007.0
2009-07-21 04:18:00,87.745,87.745,87.68,87.695,1160400008.0
2009-07-21 04:19:00,87.69,87.72,87.68,87.705,851000000.0
2009-07-21 04:20:00,87.71,87.715,87.7,87.7,494200005.0
2009-07-21 04:21:00,87.7,87.705,87.685,87.7,272800010.0
2009-07-21 04:22:00,87.695,87.715,87.685,87.705,350800000.0
2009-07-21 04:23:00,87.71,87.715,87.675,87.675,839200000.0
2009-07-21 04:24:00,87.675,87.72,87.67,87.705,350199998.0
2009-07-21 04:25:00,87.71,87.72,87.69,87.7,509800000.0
2009-07-21 04:26:00,87.705,87.71,87.69,87.695,287800001.0
2009-07-21 04:27:00,87.695,87.695,87.685,87.69,331000000.0
2009-07-21 04:28:00,87.685,87.695,87.675,87.695,237800000.0
2009-07-21 04:29:00,87.695,87.7,87.69,87.69,154600001.0
2009-07-21 04:30:00,87.69,87.695,87.675,87.68,379599999.0
2009-07-21 04:31:00,87.68,87.695,87.675,87.675,169399998.0
2009-07-21 04:32:00,87.675,87.69,87.665,87.665,443000000.0
2009-07-21 04:33:00,87.66,87.685,87.645,87.685,461799998.0
2009-07-21 04:34:00,87.685,87.725,87.68,87.72,161799998.0
2009-07-21 04:35:00,87.71,87.72,87.685,87.69,307800001.0
2009-07-21 04:36:00,87.685,87.7,87.68,87.685,611600004.0
2009-07-21 04:37:00,87.69,87.71,87.69,87.705,458400002.0
2009-07-21 04:38:00,87.7,87.705,87.69,87.705,273800000.0
2009-07-21 04:39:00,87.715,87.72,87.695,87.7,194400000.0
2009-07-21 04:40:00,87.71,87.745,87.7,87.745,425399999.0
2009-07-21 04:41:00,87.745,87.785,87.745,87.76,386399997.0
2009-07-21 04:42:00,87.765,87.765,87.755,87.765,235199995.0
2009-07-21 04:43:00,87.765,87.775,87.755,87.775,98800000.0
2009-07-21 04:44:00,87.775,87.785,87.755,87.755,222599999.0
2009-07-21 04:45:00,87.76,87.765,87.75,87.76,423200004.0
2009-07-21 04:46:00,87.76,87.765,87.735,87.75,766400001.0
2009-07-21 04:47:00,87.75,87.775,87.75,87.765,106000000.0
2009-07-21 04:48:00,87.765,87.77,87.765,87.765,92800000.0
2009-07-21 04:49:00,87.765,87.765,87.745,87.745,282999998.0
2009-07-21 04:50:00,87.745,87.745,87.73,87.74,201400003.0
2009-07-21 04:51:00,87.74,87.74,87.725,87.735,209200000.0
2009-07-21 04:52:00,87.735,87.75,87.735,87.74,99800004.0
2009-07-21 04:53:00,87.74,87.74,87.735,87.74,474200010.0
2009-07-21 04:54:00,87.74,87.77,87.74,87.755,162399998.0
2009-07-21 04:55:00,87.755,87.755,87.735,87.735,156399997.0
2009-07-21 04:56:00,87.745,87.775,87.735,87.76,304399998.0
2009-07-21 04:57:00,87.76,87.765,87.76,87.765,225400000.0
2009-07-21 04:58:00,87.765,87.77,87.735,87.735,483599997.0
2009-07-21 04:59:00,87.74,87.765,87.735,87.755,319799998.0
2009-07-21 05:00:00,87.755,87.76,87.74,87.745,333199995.0
2009-07-21 05:01:00,87.74,87.75,87.74,87.745,424199995.0
2009-07-21 05:02:00,87.745,87.75,87.73,87.73,258600000.0
2009-07-21 05:03:00,87.735,87.75,87.73,87.75,255800000.0
2009-07-21 05:04:00,87.75,87.755,87.725,87.735,139800000.0
2009-07-21 05:05:00,87.725,87.725,87.7,87.705,313399998.0
2009-07-21 05:06:00,87.715,87.73,87.71,87.725,297000000.0
2009-07-21 05:07:00,87.725,87.735,87.715,87.725,115400000.0
2009-07-21 05:08:00,87.73,87.74,87.73,87.735,741400008.0
2009-07-21 05:09:00,87.73,87.73,87.73,87.73,14400000.0
2009-07-21 05:10:00,87.735,87.74,87.725,87.73,277399999.0
2009-07-21 05:11:00,87.725,87.735,87.725,87.725,348600008.0
2009-07-21 05:12:00,87.725,87.725,87.705,87.715,542800008.0
2009-07-21 05:13:00,87.715,87.715,87.695,87.705,352200000.0
2009-07-21 05:14:00,87.71,87.73,87.71,87.715,224800000.0
2009-07-21 05:15:00,87.715,87.72,87.705,87.71,123200000.0
2009-07-21 05:16:00,87.715,87.725,87.715,87.715,196400000.0
2009-07-21 05:17:00,87.72,87.74,87.715,87.73,607600007.0
2009-07-21 05:18:00,87.73,87.74,87.72,87.72,113600000.0
2009-07-21 05:19:00,87.72,87.74,87.72,87.73,326999997.0
2009-07-21 05:20:00,87.725,87.745,87.715,87.72,489000001.0
2009-07-21 05:21:00,87.74,87.74,87.705,87.71,163400000.0
2009-07-21 05:22:00,87.715,87.725,87.71,87.72,412599991.0
2009-07-21 05:23:00,87.715,87.715,87.695,87.7,135999997.0
2009-07-21 05:24:00,87.7,87.71,87.7,87.705,79600000.0
2009-07-21 05:25:00,87.705,87.715,87.7,87.7,269800001.0
2009-07-21 05:26:00,87.7,87.705,87.7,87.7,12200000.0
2009-07-21 05:27:00,87.71,87.72,87.71,87.71,363200000.0
2009-07-21 05:28:00,87.71,87.725,87.71,87.715,162599999.0
2009-07-21 05:29:00,87.71,87.71,87.705,87.705,271000000.0
2009-07-21 05:30:00,87.7,87.75,87.7,87.75,551399999.0
2009-07-21 05:31:00,87.75,87.755,87.74,87.75,211600001.0
2009-07-21 05:32:00,87.75,87.75,87.74,87.74,141000000.0
2009-07-21 05:33:00,87.745,87.745,87.735,87.745,80800001.0
2009-07-21 05:34:00,87.735,87.745,87.735,87.735,134800001.0
2009-07-21 05:35:00,87.735,87.745,87.73,87.735,363200006.0
2009-07-21 05:36:00,87.74,87.745,87.735,87.745,40800000.0
2009-07-21 05:37:00,87.745,87.765,87.735,87.765,265000001.0
2009-07-21 05:38:00,87.765,87.785,87.755,87.77,306400002.0
2009-07-21 05:39:00,87.77,87.775,87.765,87.775,290000002.0
2009-07-21 05:40:00,87.775,87.78,87.76,87.76,255400001.0
2009-07-21 05:41:00,87.765,87.77,87.76,87.76,57200000.0
2009-07-21 05:42:00,87.755,87.765,87.755,87.76,66600000.0
2009-07-21 05:43:00,87.76,87.76,87.745,87.76,309600005.0
2009-07-21 05:44:00,87.76,87.78,87.755,87.77,520000001.0
2009-07-21 05:45:00,87.77,87.785,87.765,87.775,243200005.0
2009-07-21 05:46:00,87.78,87.785,87.775,87.78,187400001.0
2009-07-21 05:47:00,87.795,87.805,87.785,87.8,165800000.0
2009-07-21 05:48:00,87.79,87.81,87.785,87.805,172600002.0
2009-07-21 05:49:00,87.8,87.81,87.79,87.805,584600002.0
2009-07-21 05:50:00,87.8,87.805,87.785,87.795,579800001.0
2009-07-21 05:51:00,87.81,87.825,87.81,87.82,272399999.0
2009-07-21 05:52:00,87.815,87.825,87.815,87.82,268000001.0
2009-07-21 05:53:00,87.82,87.83,87.8,87.805,279600000.0
2009-07-21 05:54:00,87.805,87.81,87.8,87.805,137199999.0
2009-07-21 05:55:00,87.805,87.835,87.805,87.83,524599994.0
2009-07-21 05:56:00,87.825,87.83,87.805,87.805,495999998.0
2009-07-21 05:57:00,87.81,87.815,87.795,87.805,849600007.0
2009-07-21 05:58:00,87.81,87.815,87.775,87.785,619800002.0
2009-07-21 05:59:00,87.78,87.785,87.765,87.775,469200000.0
2009-07-21 06:00:00,87.77,87.78,87.77,87.78,59000000.0
2009-07-21 06:01:00,87.775,87.78,87.765,87.765,271400001.0
2009-07-21 06:02:00,87.765,87.77,87.75,87.765,164000000.0
2009-07-21 06:03:00,87.77,87.795,87.77,87.79,166000000.0
2009-07-21 06:04:00,87.785,87.795,87.775,87.795,155600000.0
2009-07-21 06:05:00,87.79,87.805,87.79,87.8,46000000.0
2009-07-21 06:06:00,87.8,87.815,87.785,87.805,425199998.0
2009-07-21 06:07:00,87.81,87.81,87.78,87.81,361599997.0
2009-07-21 06:08:00,87.81,87.84,87.805,87.835,585600000.0
2009-07-21 06:09:00,87.835,87.86,87.835,87.85,313600001.0
2009-07-21 06:10:00,87.85,87.85,87.82,87.825,317200003.0
2009-07-21 06:11:00,87.825,87.835,87.815,87.825,394000001.0
2009-07-21 06:12:00,87.835,87.855,87.835,87.845,145600001.0
2009-07-21 06:13:00,87.85,87.85,87.82,87.825,527200000.0
2009-07-21 06:14:00,87.82,87.865,87.8,87.85,465800005.0
2009-07-21 06:15:00,87.845,87.855,87.825,87.825,318800000.0
2009-07-21 06:16:00,87.825,87.845,87.825,87.83,148000000.0
2009-07-21 06:17:00,87.835,87.84,87.815,87.82,184600000.0
2009-07-21 06:18:00,87.835,87.835,87.815,87.825,187199999.0
2009-07-21 06:19:00,87.825,87.84,87.82,87.83,72800000.0
2009-07-21 06:20:00,87.835,87.84,87.83,87.83,70200000.0
2009-07-21 06:21:00,87.83,87.84,87.82,87.835,201200000.0
2009-07-21 06:22:00,87.835,87.84,87.83,87.83,67200000.0
2009-07-21 06:23:00,87.83,87.835,87.83,87.83,52800000.0
2009-07-21 06:24:00,87.835,87.845,87.815,87.84,424400001.0
2009-07-21 06:25:00,87.84,87.845,87.835,87.835,99200000.0
2009-07-21 06:26:00,87.835,87.845,87.835,87.845,114600000.0
2009-07-21 06:27:00,87.845,87.855,87.84,87.84,140600000.0
2009-07-21 06:28:00,87.84,87.855,87.835,87.845,165200000.0
2009-07-21 06:29:00,87.845,87.865,87.835,87.85,428600003.0
2009-07-21 06:30:00,87.85,87.855,87.835,87.84,639200011.0
2009-07-21 06:31:00,87.85,87.86,87.84,87.845,269400001.0
2009-07-21 06:32:00,87.845,87.85,87.83,87.83,445200001.0
2009-07-21 06:33:00,87.83,87.835,87.82,87.825,268199999.0
2009-07-21 06:34:00,87.825,87.845,87.81,87.845,121800000.0
2009-07-21 06:35:00,87.84,87.87,87.84,87.865,169400001.0
2009-07-21 06:36:00,87.865,87.87,87.86,87.865,72600000.0
2009-07-21 06:37:00,87.86,87.865,87.86,87.86,220600002.0
2009-07-21 06:38:00,87.865,87.865,87.85,87.855,121600000.0
2009-07-21 06:39:00,87.84,87.84,87.815,87.815,606200000.0
2009-07-21 06:40:00,87.81,87.81,87.8,87.8,291200000.0
2009-07-21 06:41:00,87.795,87.815,87.795,87.805,107600000.0
2009-07-21 06:42:00,87.805,87.825,87.795,87.815,129600000.0
2009-07-21 06:43:00,87.815,87.825,87.79,87.815,710000002.0
2009-07-21 06:44:00,87.815,87.815,87.795,87.805,710200001.0
2009-07-21 06:45:00,87.805,87.815,87.795,87.795,156799999.0
2009-07-21 06:46:00,87.795,87.825,87.795,87.825,494000005.0
2009-07-21 06:47:00,87.82,87.825,87.79,87.805,358800002.0
2009-07-21 06:48:00,87.805,87.81,87.8,87.8,37600000.0
2009-07-21 06:49:00,87.805,87.805,87.765,87.785,514800005.0
2009-07-21 06:50:00,87.77,87.78,87.77,87.77,364400000.0
2009-07-21 06:51:00,87.77,87.78,87.755,87.755,220000001.0
2009-07-21 06:52:00,87.755,87.77,87.735,87.76,388599997.0
2009-07-21 06:53:00,87.76,87.765,87.75,87.76,221800000.0
2009-07-21 06:54:00,87.765,87.79,87.765,87.79,137800001.0
2009-07-21 06:55:00,87.79,87.79,87.76,87.775,521200000.0
2009-07-21 06:56:00,87.775,87.785,87.74,87.74,658600007.0
2009-07-21 06:57:00,87.74,87.75,87.735,87.74,346600005.0
2009-07-21 06:58:00,87.745,87.745,87.73,87.735,618400003.0
2009-07-21 06:59:00,87.73,87.74,87.72,87.72,994199999.0
2009-07-21 07:00:00,87.72,87.74,87.715,87.73,504600004.0
2009-07-21 07:01:00,87.73,87.73,87.705,87.705,536200002.0
2009-07-21 07:02:00,87.705,87.735,87.705,87.72,512399998.0
2009-07-21 07:03:00,87.72,87.72,87.685,87.69,317400001.0
2009-07-21 07:04:00,87.69,87.705,87.685,87.7,454800000.0
2009-07-21 07:05:00,87.7,87.71,87.685,87.685,379000005.0
2009-07-21 07:06:00,87.685,87.71,87.685,87.705,560400002.0
2009-07-21 07:07:00,87.7,87.745,87.7,87.725,256200000.0
2009-07-21 07:08:00,87.73,87.735,87.72,87.725,404800003.0
2009-07-21 07:09:00,87.72,87.74,87.72,87.735,352800001.0
2009-07-21 07:10:00,87.74,87.745,87.73,87.745,472400007.0
2009-07-21 07:11:00,87.745,87.745,87.73,87.735,155200001.0
2009-07-21 07:12:00,87.745,87.76,87.74,87.75,61600000.0
2009-07-21 07:13:00,87.755,87.77,87.75,87.76,323400000.0
2009-07-21 07:14:00,87.765,87.78,87.76,87.77,480600005.0
2009-07-21 07:15:00,87.775,87.795,87.77,87.78,165200001.0
2009-07-21 07:16:00,87.78,87.78,87.765,87.77,276800000.0
2009-07-21 07:17:00,87.76,87.77,87.76,87.765,35400000.0
2009-07-21 07:18:00,87.76,87.765,87.755,87.765,487200005.0
2009-07-21 07:19:00,87.765,87.795,87.76,87.77,715800001.0
2009-07-21 07:20:00,87.78,87.82,87.78,87.81,309000000.0
2009-07-21 07:21:00,87.81,87.815,87.79,87.8,636000001.0
2009-07-21 07:22:00,87.8,87.81,87.785,87.795,440600003.0
2009-07-21 07:23:00,87.79,87.815,87.785,87.815,228400001.0
2009-07-21 07:24:00,87.81,87.83,87.81,87.83,42000000.0
2009-07-21 07:25:00,87.83,87.835,87.83,87.83,49800000.0
2009-07-21 07:26:00,87.83,87.835,87.795,87.805,868200001.0
2009-07-21 07:27:00,87.81,87.81,87.805,87.805,161200001.0
2009-07-21 07:28:00,87.805,87.805,87.785,87.785,661399999.0
2009-07-21 07:29:00,87.785,87.81,87.785,87.795,675800011.0
2009-07-21 07:30:00,87.795,87.805,87.77,87.77,358800003.0
2009-07-21 07:31:00,87.775,87.775,87.75,87.77,551600004.0
2009-07-21 07:32:00,87.78,87.785,87.765,87.77,427400004.0
2009-07-21 07:33:00,87.77,87.79,87.76,87.775,296400000.0
2009-07-21 07:34:00,87.775,87.78,87.76,87.77,316599999.0
2009-07-21 07:35:00,87.77,87.81,87.765,87.8,514400002.0
2009-07-21 07:36:00,87.8,87.84,87.795,87.83,668000004.0
2009-07-21 07:37:00,87.835,87.845,87.81,87.82,987600005.0
2009-07-21 07:38:00,87.82,87.82,87.805,87.815,339999997.0
2009-07-21 07:39:00,87.82,87.825,87.805,87.81,815999996.0
2009-07-21 07:40:00,87.805,87.805,87.79,87.8,593400000.0
2009-07-21 07:41:00,87.79,87.81,87.775,87.81,385000003.0
2009-07-21 07:42:00,87.805,87.805,87.775,87.775,440799999.0
2009-07-21 07:43:00,87.775,87.785,87.775,87.78,292799997.0
2009-07-21 07:44:00,87.78,87.795,87.775,87.79,387000001.0
2009-07-21 07:45:00,87.795,87.83,87.795,87.815,731200011.0
2009-07-21 07:46:00,87.815,87.825,87.815,87.815,634400012.0
2009-07-21 07:47:00,87.805,87.85,87.805,87.85,356799998.0
2009-07-21 07:48:00,87.85,87.85,87.825,87.83,285000001.0
2009-07-21 07:49:00,87.835,87.845,87.835,87.84,371199998.0
2009-07-21 07:50:00,87.845,87.85,87.835,87.835,731200007.0
2009-07-21 07:51:00,87.835,87.835,87.82,87.82,955400008.0
2009-07-21 07:52:00,87.82,87.835,87.815,87.815,230200000.0
2009-07-21 07:53:00,87.825,87.845,87.82,87.835,369199998.0
2009-07-21 07:54:00,87.835,87.855,87.825,87.85,623200004.0
2009-07-21 07:55:00,87.85,87.875,87.85,87.85,1217200001.0
2009-07-21 07:56:00,87.855,87.89,87.845,87.885,1058600003.0
2009-07-21 07:57:00,87.88,87.91,87.88,87.9,668200002.0
2009-07-21 07:58:00,87.905,87.925,87.9,87.92,807000002.0
2009-07-21 07:59:00,87.92,87.925,87.885,87.885,520999995.0
2009-07-21 08:00:00,87.89,87.91,87.87,87.875,828599999.0
2009-07-21 08:01:00,87.88,87.895,87.87,87.87,672600018.0
2009-07-21 08:02:00,87.875,87.875,87.86,87.875,387400003.0
2009-07-21 08:03:00,87.87,87.885,87.87,87.885,238600001.0
2009-07-21 08:04:00,87.89,87.905,87.88,87.895,572800004.0
2009-07-21 08:05:00,87.9,87.9,87.885,87.885,528800003.0
2009-07-21 08:06:00,87.88,87.905,87.88,87.9,269800001.0
2009-07-21 08:07:00,87.9,87.905,87.865,87.875,383400000.0
2009-07-21 08:08:00,87.875,87.935,87.865,87.92,783000006.0
2009-07-21 08:09:00,87.915,87.915,87.895,87.895,480000000.0
2009-07-21 08:10:00,87.89,87.89,87.845,87.865,550000006.0
2009-07-21 08:11:00,87.86,87.92,87.86,87.92,609600005.0
2009-07-21 08:12:00,87.92,87.925,87.885,87.9,616599998.0
2009-07-21 08:13:00,87.9,87.935,87.885,87.925,824200014.0
2009-07-21 08:14:00,87.92,87.94,87.915,87.915,1179800026.0
2009-07-21 08:15:00,87.915,87.935,87.915,87.93,884000005.0
2009-07-21 08:16:00,87.93,87.97,87.93,87.95,484000007.0
2009-07-21 08:17:00,87.95,87.955,87.925,87.93,693400012.0
2009-07-21 08:18:00,87.93,87.93,87.91,87.915,930000011.0
2009-07-21 08:19:00,87.91,87.91,87.885,87.89,649600010.0
2009-07-21 08:20:00,87.89,87.92,87.89,87.91,587400002.0
2009-07-21 08:21:00,87.915,87.915,87.89,87.895,367600006.0
2009-07-21 08:22:00,87.89,87.9,87.845,87.855,720400004.0
2009-07-21 08:23:00,87.855,87.855,87.815,87.84,883400012.0
2009-07-21 08:24:00,87.84,87.86,87.835,87.86,810000011.0
2009-07-21 08:25:00,87.855,87.905,87.855,87.9,762600008.0
2009-07-21 08:26:00,87.905,87.915,87.855,87.855,474999998.0
2009-07-21 08:27:00,87.855,87.875,87.855,87.87,659800004.0
2009-07-21 08:28:00,87.865,87.87,87.845,87.845,321800001.0
2009-07-21 08:29:00,87.845,87.855,87.835,87.84,440600006.0
2009-07-21 08:30:00,87.84,87.84,87.795,87.8,657000009.0
2009-07-21 08:31:00,87.795,87.82,87.785,87.82,939800014.0
2009-07-21 08:32:00,87.82,87.82,87.78,87.78,652200017.0
2009-07-21 08:33:00,87.785,87.805,87.77,87.79,812800015.0
2009-07-21 08:34:00,87.79,87.795,87.78,87.785,683600011.0
2009-07-21 08:35:00,87.785,87.815,87.78,87.805,472400009.0
2009-07-21 08:36:00,87.805,87.825,87.795,87.825,613800000.0
2009-07-21 08:37:00,87.825,87.845,87.82,87.82,271600000.0
2009-07-21 08:38:00,87.825,87.835,87.805,87.835,370400003.0
2009-07-21 08:39:00,87.835,87.86,87.835,87.855,470000004.0
2009-07-21 08:40:00,87.86,87.87,87.845,87.87,392400000.0
2009-07-21 08:41:00,87.87,87.885,87.865,87.865,595200009.0
2009-07-21 08:42:00,87.86,87.87,87.81,87.81,780600008.0
2009-07-21 08:43:00,87.815,87.845,87.815,87.825,676600006.0
2009-07-21 08:44:00,87.825,87.835,87.815,87.825,462600002.0
2009-07-21 08:45:00,87.82,87.845,87.805,87.805,860400009.0
2009-07-21 08:46:00,87.805,87.805,87.775,87.78,866800013.0
2009-07-21 08:47:00,87.775,87.775,87.75,87.76,834400001.0
2009-07-21 08:48:00,87.76,87.76,87.725,87.735,740400010.0
2009-07-21 08:49:00,87.735,87.735,87.705,87.73,870000007.0
2009-07-21 08:50:00,87.73,87.75,87.73,87.745,581200007.0
2009-07-21 08:51:00,87.74,87.76,87.74,87.755,924200020.0
2009-07-21 08:52:00,87.76,87.765,87.75,87.755,389600002.0
2009-07-21 08:53:00,87.755,87.765,87.735,87.755,933400004.0
2009-07-21 08:54:00,87.76,87.76,87.73,87.74,1018700007.0
2009-07-21 08:55:00,87.74,87.805,87.74,87.775,1169600012.0
2009-07-21 08:56:00,87.775,87.785,87.74,87.745,977599996.0
2009-07-21 08:57:00,87.74,87.745,87.705,87.725,938400009.0
2009-07-21 08:58:00,87.725,87.75,87.72,87.74,975600002.0
2009-07-21 08:59:00,87.735,87.8,87.72,87.785,1146800008.0
2009-07-21 09:00:00,87.785,87.79,87.765,87.785,1071800016.0
2009-07-21 09:01:00,87.785,87.79,87.735,87.735,631400006.0
2009-07-21 09:02:00,87.725,87.725,87.7,87.705,1237799990.0
2009-07-21 09:03:00,87.705,87.715,87.69,87.7,988999994.0
2009-07-21 09:04:00,87.7,87.72,87.695,87.7,1076000001.0
2009-07-21 09:05:00,87.695,87.695,87.67,87.67,286999998.0
2009-07-21 09:06:00,87.67,87.67,87.6,87.61,1090800004.0
2009-07-21 09:07:00,87.61,87.64,87.585,87.635,957599992.0
2009-07-21 09:08:00,87.64,87.665,87.62,87.66,528000003.0
2009-07-21 09:09:00,87.66,87.685,87.64,87.67,522200003.0
2009-07-21 09:10:00,87.665,87.71,87.66,87.705,592199998.0
2009-07-21 09:11:00,87.705,87.705,87.68,87.695,1445999999.0
2009-07-21 09:12:00,87.695,87.74,87.695,87.735,620000005.0
2009-07-21 09:13:00,87.735,87.755,87.725,87.75,763000003.0
2009-07-21 09:14:00,87.745,87.75,87.7,87.71,1008199997.0
2009-07-21 09:15:00,87.71,87.72,87.71,87.72,278000000.0
2009-07-21 09:16:00,87.72,87.735,87.72,87.73,1098600012.0
2009-07-21 09:17:00,87.73,87.76,87.73,87.755,1121000009.0
2009-07-21 09:18:00,87.755,87.82,87.755,87.815,574000009.0
2009-07-21 09:19:00,87.82,87.83,87.785,87.805,530799999.0
2009-07-21 09:20:00,87.8,87.81,87.785,87.805,637200002.0
2009-07-21 09:21:00,87.805,87.805,87.755,87.76,959999997.0
2009-07-21 09:22:00,87.76,87.765,87.755,87.76,438000004.0
2009-07-21 09:23:00,87.76,87.76,87.735,87.745,989600004.0
2009-07-21 09:24:00,87.745,87.755,87.725,87.73,1413800018.0
2009-07-21 09:25:00,87.73,87.755,87.73,87.75,592599998.0
2009-07-21 09:26:00,87.755,87.79,87.75,87.78,1048999988.0
2009-07-21 09:27:00,87.78,87.8,87.765,87.78,833999994.0
2009-07-21 09:28:00,87.775,87.785,87.75,87.76,356400001.0
2009-07-21 09:29:00,87.765,87.81,87.76,87.765,715000006.0
2009-07-21 09:30:00,87.765,87.8,87.76,87.78,562200002.0
2009-07-21 09:31:00,87.785,87.805,87.78,87.8,594999999.0
2009-07-21 09:32:00,87.8,87.835,87.795,87.835,933999994.0
2009-07-21 09:33:00,87.84,87.855,87.825,87.835,770399999.0
2009-07-21 09:34:00,87.845,87.845,87.83,87.845,220800000.0
2009-07-21 09:35:00,87.84,87.85,87.815,87.82,493399994.0
2009-07-21 09:36:00,87.82,87.835,87.815,87.815,895600009.0
2009-07-21 09:37:00,87.815,87.825,87.81,87.81,882000001.0
2009-07-21 09:38:00,87.81,87.835,87.805,87.825,864599993.0
2009-07-21 09:39:00,87.82,87.84,87.815,87.84,915599994.0
2009-07-21 09:40:00,87.84,87.845,87.8,87.81,592200001.0
2009-07-21 09:41:00,87.81,87.82,87.8,87.81,637200000.0
2009-07-21 09:42:00,87.81,87.82,87.8,87.815,340600001.0
2009-07-21 09:43:00,87.81,87.815,87.805,87.81,343000002.0
2009-07-21 09:44:00,87.81,87.84,87.81,87.825,306200000.0
2009-07-21 09:45:00,87.825,87.86,87.805,87.845,1005200001.0
2009-07-21 09:46:00,87.845,87.865,87.83,87.85,805600006.0
2009-07-21 09:47:00,87.85,87.87,87.845,87.855,1016000000.0
2009-07-21 09:48:00,87.855,87.855,87.83,87.845,471400001.0
2009-07-21 09:49:00,87.845,87.845,87.8,87.84,924400000.0
2009-07-21 09:50:00,87.82,87.82,87.785,87.795,725000003.0
2009-07-21 09:51:00,87.8,87.8,87.765,87.775,1018199997.0
2009-07-21 09:52:00,87.775,87.825,87.77,87.81,837800006.0
2009-07-21 09:53:00,87.81,87.82,87.795,87.815,853400005.0
2009-07-21 09:54:00,87.83,87.86,87.82,87.85,796200000.0
2009-07-21 09:55:00,87.85,87.865,87.845,87.86,738200001.0
2009-07-21 09:56:00,87.865,87.91,87.86,87.9,911399999.0
2009-07-21 09:57:00,87.905,87.93,87.895,87.925,1436399999.0
2009-07-21 09:58:00,87.925,87.98,87.925,87.98,605699998.0
2009-07-21 09:59:00,87.98,88.105,87.97,88.085,521000002.0
2009-07-21 10:00:00,88.085,88.085,88.025,88.045,1012199998.0
2009-07-21 10:01:00,88.04,88.085,88.02,88.085,665400003.0
2009-07-21 10:02:00,88.09,88.105,88.045,88.065,965999998.0
2009-07-21 10:03:00,88.065,88.085,88.055,88.075,993799995.0
2009-07-21 10:04:00,88.075,88.085,88.055,88.065,652599997.0
2009-07-21 10:05:00,88.065,88.125,88.06,88.125,1037400007.0
2009-07-21 10:06:00,88.125,88.175,88.115,88.17,802199995.0
2009-07-21 10:07:00,88.175,88.175,88.13,88.14,900199993.0
2009-07-21 10:08:00,88.145,88.155,88.095,88.155,1055900001.0
2009-07-21 10:09:00,88.15,88.17,88.145,88.165,1488400028.0
2009-07-21 10:10:00,88.165,88.165,88.1,88.11,1413799999.0
2009-07-21 10:11:00,88.11,88.145,88.095,88.13,823400004.0
2009-07-21 10:12:00,88.125,88.135,88.105,88.12,496400001.0
2009-07-21 10:13:00,88.115,88.135,88.11,88.13,857600004.0
2009-07-21 10:14:00,88.13,88.14,88.115,88.125,1073600010.0
2009-07-21 10:15:00,88.125,88.165,88.12,88.16,1269200004.0
2009-07-21 10:16:00,88.14,88.155,88.135,88.135,1299199998.0
2009-07-21 10:17:00,88.13,88.135,88.12,88.13,1274999992.0
2009-07-21 10:18:00,88.13,88.16,88.13,88.145,1215799988.0
2009-07-21 10:19:00,88.145,88.145,88.115,88.125,1311600004.0
2009-07-21 10:20:00,88.125,88.125,88.09,88.09,879999989.0
2009-07-21 10:21:00,88.09,88.1,88.07,88.085,1531799992.0
2009-07-21 10:22:00,88.08,88.1,88.08,88.09,852199995.0
2009-07-21 10:23:00,88.09,88.09,88.075,88.09,1573999979.0
2009-07-21 10:24:00,88.095,88.12,88.08,88.11,949599994.0
2009-07-21 10:25:00,88.105,88.115,88.095,88.11,1056399987.0
2009-07-21 10:26:00,88.11,88.11,88.09,88.09,743200005.0
2009-07-21 10:27:00,88.095,88.095,88.08,88.08,219999999.0
2009-07-21 10:28:00,88.085,88.085,88.065,88.075,410000005.0
2009-07-21 10:29:00,88.08,88.08,88.06,88.06,276399999.0
2009-07-21 10:30:00,88.065,88.075,88.055,88.075,319800001.0
2009-07-21 10:31:00,88.075,88.075,88.06,88.065,191800000.0
2009-07-21 10:32:00,88.065,88.065,88.04,88.06,447200003.0
2009-07-21 10:33:00,88.06,88.09,88.055,88.07,631599996.0
2009-07-21 10:34:00,88.07,88.075,88.05,88.07,213200000.0
2009-07-21 10:35:00,88.075,88.09,88.065,88.08,1327200010.0
2009-07-21 10:36:00,88.08,88.09,88.075,88.08,438800004.0
2009-07-21 10:37:00,88.08,88.11,88.08,88.11,711399997.0
2009-07-21 10:38:00,88.11,88.12,88.105,88.105,685400003.0
2009-07-21 10:39:00,88.115,88.14,88.1,88.12,863000004.0
2009-07-21 10:40:00,88.125,88.125,88.1,88.105,806800000.0
2009-07-21 10:41:00,88.105,88.115,88.095,88.1,696200001.0
2009-07-21 10:42:00,88.095,88.095,88.08,88.085,787199997.0
2009-07-21 10:43:00,88.085,88.095,88.085,88.09,535000002.0
2009-07-21 10:44:00,88.09,88.095,88.08,88.09,487400002.0
2009-07-21 10:45:00,88.085,88.105,88.07,88.105,501800000.0
2009-07-21 10:46:00,88.105,88.105,88.08,88.085,642200002.0
2009-07-21 10:47:00,88.085,88.1,88.07,88.07,1208799987.0
2009-07-21 10:48:00,88.085,88.1,88.08,88.1,654200002.0
2009-07-21 10:49:00,88.1,88.14,88.09,88.14,840800002.0
2009-07-21 10:50:00,88.145,88.165,88.115,88.13,1359500004.0
2009-07-21 10:51:00,88.13,88.16,88.125,88.135,753799999.0
2009-07-21 10:52:00,88.135,88.16,88.13,88.14,961599984.0
2009-07-21 10:53:00,88.14,88.155,88.13,88.155,1164799999.0
2009-07-21 10:54:00,88.155,88.165,88.15,88.16,693000007.0
2009-07-21 10:55:00,88.16,88.175,88.15,88.15,614000000.0
2009-07-21 10:56:00,88.15,88.165,88.15,88.16,179000000.0
2009-07-21 10:57:00,88.155,88.155,88.14,88.14,796399998.0
2009-07-21 10:58:00,88.14,88.155,88.13,88.145,944399993.0
2009-07-21 10:59:00,88.155,88.175,88.15,88.175,1145800006.0
2009-07-21 11:00:00,88.175,88.175,88.14,88.16,622400000.0
2009-07-21 11:01:00,88.155,88.165,88.1,88.105,626000005.0
2009-07-21 11:02:00,88.105,88.12,88.08,88.09,988400004.0
2009-07-21 11:03:00,88.09,88.11,88.09,88.105,1627799994.0
2009-07-21 11:04:00,88.105,88.12,88.1,88.12,1321399977.0
2009-07-21 11:05:00,88.115,88.12,88.095,88.11,877000002.0
2009-07-21 11:06:00,88.11,88.115,88.075,88.08,547200006.0
2009-07-21 11:07:00,88.08,88.09,88.075,88.085,601000009.0
2009-07-21 11:08:00,88.085,88.095,88.075,88.08,335199999.0
2009-07-21 11:09:00,88.08,88.09,88.075,88.085,246600001.0
2009-07-21 11:10:00,88.085,88.085,88.07,88.075,241400000.0
2009-07-21 11:11:00,88.07,88.075,88.07,88.07,151200000.0
2009-07-21 11:12:00,88.07,88.075,88.06,88.065,436600002.0
2009-07-21 11:13:00,88.07,88.07,88.045,88.05,837799996.0
2009-07-21 11:14:00,88.05,88.05,88.03,88.035,701800007.0
2009-07-21 11:15:00,88.035,88.045,88.035,88.04,247200000.0
2009-07-21 11:16:00,88.04,88.05,88.015,88.015,287400001.0
2009-07-21 11:17:00,88.02,88.05,88.02,88.045,409000002.0
2009-07-21 11:18:00,88.05,88.07,88.04,88.05,795199999.0
2009-07-21 11:19:00,88.05,88.095,88.045,88.095,631999995.0
2009-07-21 11:20:00,88.085,88.095,88.07,88.09,1071999992.0
2009-07-21 11:21:00,88.09,88.125,88.09,88.11,743000013.0
2009-07-21 11:22:00,88.11,88.12,88.1,88.1,502800000.0
2009-07-21 11:23:00,88.1,88.1,88.095,88.1,317599998.0
2009-07-21 11:24:00,88.095,88.135,88.095,88.12,541600000.0
2009-07-21 11:25:00,88.12,88.135,88.115,88.115,384200001.0
2009-07-21 11:26:00,88.115,88.13,88.11,88.13,460600000.0
2009-07-21 11:27:00,88.13,88.14,88.125,88.14,1073000006.0
2009-07-21 11:28:00,88.14,88.155,88.135,88.14,388000000.0
2009-07-21 11:29:00,88.14,88.175,88.135,88.16,602000004.0
2009-07-21 11:30:00,88.165,88.18,88.16,88.17,970599994.0
2009-07-21 11:31:00,88.175,88.19,88.17,88.19,928999998.0
2009-07-21 11:32:00,88.19,88.21,88.175,88.18,767799996.0
2009-07-21 11:33:00,88.18,88.195,88.18,88.185,497599996.0
2009-07-21 11:34:00,88.185,88.19,88.165,88.185,915399996.0
2009-07-21 11:35:00,88.185,88.195,88.185,88.19,649000007.0
2009-07-21 11:36:00,88.19,88.21,88.18,88.205,1195199994.0
2009-07-21 11:37:00,88.205,88.21,88.195,88.205,654399986.0
2009-07-21 11:38:00,88.205,88.205,88.19,88.195,1520000020.0
2009-07-21 11:39:00,88.2,88.23,88.2,88.22,695799997.0
2009-07-21 11:40:00,88.22,88.25,88.22,88.245,920999999.0
2009-07-21 11:41:00,88.245,88.255,88.215,88.23,677400000.0
2009-07-21 11:42:00,88.23,88.275,88.23,88.25,709000001.0
2009-07-21 11:43:00,88.245,88.26,88.21,88.215,766600003.0
2009-07-21 11:44:00,88.215,88.215,88.195,88.2,740600003.0
2009-07-21 11:45:00,88.2,88.2,88.18,88.18,836199999.0
2009-07-21 11:46:00,88.18,88.205,88.165,88.195,532200002.0
2009-07-21 11:47:00,88.195,88.205,88.19,88.195,1328599977.0
2009-07-21 11:48:00,88.195,88.21,88.19,88.205,729999986.0
2009-07-21 11:49:00,88.205,88.22,88.205,88.215,789399979.0
2009-07-21 11:50:00,88.215,88.24,88.21,88.24,498199995.0
2009-07-21 11:51:00,88.24,88.265,88.235,88.26,810000001.0
2009-07-21 11:52:00,88.26,88.275,88.26,88.26,491800000.0
2009-07-21 11:53:00,88.26,88.26,88.24,88.25,366800001.0
2009-07-21 11:54:00,88.255,88.26,88.245,88.25,238000001.0
2009-07-21 11:55:00,88.25,88.29,88.25,88.275,525400000.0
2009-07-21 11:56:00,88.275,88.28,88.255,88.265,878599988.0
2009-07-21 11:57:00,88.265,88.28,88.26,88.26,625000003.0
2009-07-21 11:58:00,88.26,88.27,88.255,88.26,586199994.0
2009-07-21 11:59:00,88.26,88.265,88.25,88.25,1116999997.0
2009-07-21 12:00:00,88.245,88.25,88.21,88.225,628999998.0
2009-07-21 12:01:00,88.225,88.285,88.22,88.275,959199999.0
2009-07-21 12:02:00,88.275,88.31,88.27,88.305,1203600005.0
2009-07-21 12:03:00,88.31,88.32,88.305,88.305,422200002.0
2009-07-21 12:04:00,88.31,88.315,88.3,88.305,450600000.0
2009-07-21 12:05:00,88.31,88.31,88.28,88.28,489400006.0
2009-07-21 12:06:00,88.28,88.34,88.28,88.315,929000003.0
2009-07-21 12:07:00,88.315,88.32,88.31,88.32,524400003.0
2009-07-21 12:08:00,88.32,88.32,88.29,88.32,869599988.0
2009-07-21 12:09:00,88.32,88.325,88.3,88.31,683599995.0
2009-07-21 12:10:00,88.305,88.305,88.28,88.295,366400003.0
2009-07-21 12:11:00,88.285,88.295,88.265,88.27,528400006.0
2009-07-21 12:12:00,88.27,88.28,88.26,88.26,1452600016.0
2009-07-21 12:13:00,88.26,88.26,88.23,88.235,949800004.0
2009-07-21 12:14:00,88.235,88.24,88.215,88.215,798799997.0
2009-07-21 12:15:00,88.21,88.21,88.185,88.195,426200004.0
2009-07-21 12:16:00,88.195,88.21,88.19,88.21,338200000.0
2009-07-21 12:17:00,88.21,88.225,88.21,88.215,412400003.0
2009-07-21 12:18:00,88.215,88.215,88.2,88.205,457600003.0
2009-07-21 12:19:00,88.2,88.205,88.195,88.195,524000001.0
2009-07-21 12:20:00,88.195,88.21,88.19,88.2,829800005.0
2009-07-21 12:21:00,88.2,88.2,88.185,88.185,232600000.0
2009-07-21 12:22:00,88.185,88.215,88.185,88.205,548400000.0
2009-07-21 12:23:00,88.195,88.205,88.19,88.195,263800003.0
2009-07-21 12:24:00,88.195,88.205,88.18,88.185,260600000.0
2009-07-21 12:25:00,88.185,88.195,88.175,88.18,209600000.0
2009-07-21 12:26:00,88.18,88.18,88.14,88.155,517600002.0
2009-07-21 12:27:00,88.155,88.16,88.155,88.155,506199999.0
2009-07-21 12:28:00,88.15,88.16,88.15,88.15,377399999.0
2009-07-21 12:29:00,88.155,88.175,88.15,88.17,819200004.0
2009-07-21 12:30:00,88.17,88.175,88.155,88.17,690600004.0
2009-07-21 12:31:00,88.17,88.175,88.155,88.16,725400003.0
2009-07-21 12:32:00,88.16,88.16,88.125,88.15,668000005.0
2009-07-21 12:33:00,88.15,88.175,88.15,88.17,864600001.0
2009-07-21 12:34:00,88.175,88.19,88.155,88.19,1030200001.0
2009-07-21 12:35:00,88.19,88.21,88.19,88.21,436599998.0
2009-07-21 12:36:00,88.21,88.21,88.195,88.195,374800000.0
2009-07-21 12:37:00,88.2,88.215,88.19,88.205,754000000.0
2009-07-21 12:38:00,88.205,88.215,88.205,88.21,892400010.0
2009-07-21 12:39:00,88.215,88.225,88.2,88.2,562800006.0
2009-07-21 12:40:00,88.2,88.205,88.19,88.2,647200007.0
2009-07-21 12:41:00,88.195,88.215,88.195,88.215,245800002.0
2009-07-21 12:42:00,88.21,88.23,88.21,88.22,949800005.0
2009-07-21 12:43:00,88.22,88.22,88.2,88.205,629800005.0
2009-07-21 12:44:00,88.205,88.21,88.2,88.205,474200008.0
2009-07-21 12:45:00,88.2,88.2,88.175,88.175,602799990.0
2009-07-21 12:46:00,88.18,88.19,88.175,88.185,598199997.0
2009-07-21 12:47:00,88.18,88.18,88.155,88.16,645600004.0
2009-07-21 12:48:00,88.16,88.18,88.155,88.155,614200003.0
2009-07-21 12:49:00,88.155,88.165,88.155,88.165,592000003.0
2009-07-21 12:50:00,88.16,88.175,88.155,88.165,498000013.0
2009-07-21 12:51:00,88.17,88.18,88.16,88.18,480600009.0
2009-07-21 12:52:00,88.175,88.19,88.175,88.185,454000008.0
2009-07-21 12:53:00,88.185,88.195,88.165,88.185,986800013.0
2009-07-21 12:54:00,88.19,88.21,88.19,88.2,838600004.0
2009-07-21 12:55:00,88.195,88.195,88.18,88.18,682600010.0
2009-07-21 12:56:00,88.185,88.21,88.18,88.21,415200006.0
2009-07-21 12:57:00,88.21,88.22,88.2,88.215,447800001.0
2009-07-21 12:58:00,88.22,88.24,88.215,88.24,146200001.0
2009-07-21 12:59:00,88.23,88.23,88.19,88.2,484999998.0
2009-07-21 13:00:00,88.205,88.205,88.185,88.19,523599995.0
2009-07-21 13:01:00,88.195,88.195,88.16,88.185,1000999999.0
2009-07-21 13:02:00,88.19,88.195,88.18,88.195,383600001.0
2009-07-21 13:03:00,88.195,88.2,88.185,88.19,457400002.0
2009-07-21 13:04:00,88.185,88.19,88.175,88.175,326999999.0
2009-07-21 13:05:00,88.175,88.175,88.155,88.155,382399999.0
2009-07-21 13:06:00,88.155,88.17,88.155,88.165,185799999.0
2009-07-21 13:07:00,88.165,88.215,88.165,88.205,944999998.0
2009-07-21 13:08:00,88.205,88.21,88.145,88.145,667799998.0
2009-07-21 13:09:00,88.145,88.165,88.145,88.16,553600000.0
2009-07-21 13:10:00,88.16,88.2,88.155,88.18,535199999.0
2009-07-21 13:11:00,88.18,88.19,88.16,88.18,751600002.0
2009-07-21 13:12:00,88.185,88.195,88.15,88.155,477000006.0
2009-07-21 13:13:00,88.16,88.16,88.15,88.155,445600001.0
2009-07-21 13:14:00,88.155,88.16,88.14,88.14,252000003.0
2009-07-21 13:15:00,88.135,88.145,88.13,88.135,278400000.0
2009-07-21 13:16:00,88.135,88.145,88.11,88.11,410400001.0
2009-07-21 13:17:00,88.115,88.135,88.105,88.125,744200002.0
2009-07-21 13:18:00,88.125,88.135,88.1,88.13,414400001.0
2009-07-21 13:19:00,88.12,88.155,88.12,88.14,502800004.0
2009-07-21 13:20:00,88.14,88.155,88.135,88.135,559600002.0
2009-07-21 13:21:00,88.135,88.14,88.125,88.13,515799996.0
2009-07-21 13:22:00,88.13,88.15,88.13,88.145,368399998.0
2009-07-21 13:23:00,88.145,88.17,88.12,88.16,636800001.0
2009-07-21 13:24:00,88.16,88.205,88.16,88.205,336800000.0
2009-07-21 13:25:00,88.205,88.21,88.175,88.18,183200000.0
2009-07-21 13:26:00,88.18,88.18,88.145,88.15,410599998.0
2009-07-21 13:27:00,88.15,88.165,88.14,88.145,962199993.0
2009-07-21 13:28:00,88.145,88.16,88.13,88.155,1036799981.0
2009-07-21 13:29:00,88.155,88.16,88.14,88.155,1018000007.0
2009-07-21 13:30:00,88.16,88.26,88.16,88.23,993999996.0
2009-07-21 13:31:00,88.235,88.245,88.215,88.245,692600005.0
2009-07-21 13:32:00,88.245,88.35,88.24,88.34,527200001.0
2009-07-21 13:33:00,88.34,88.36,88.305,88.305,795400002.0
2009-07-21 13:34:00,88.315,88.35,88.3,88.3,953200003.0
2009-07-21 13:35:00,88.295,88.315,88.285,88.31,1583999980.0
2009-07-21 13:36:00,88.32,88.325,88.295,88.305,569600001.0
2009-07-21 13:37:00,88.31,88.31,88.29,88.295,350799999.0
2009-07-21 13:38:00,88.29,88.33,88.29,88.31,466200003.0
2009-07-21 13:39:00,88.31,88.31,88.245,88.255,753000000.0
2009-07-21 13:40:00,88.25,88.27,88.235,88.245,866600000.0
2009-07-21 13:41:00,88.24,88.27,88.235,88.27,469800002.0
2009-07-21 13:42:00,88.27,88.285,88.235,88.245,534400000.0
2009-07-21 13:43:00,88.245,88.245,88.225,88.24,516599997.0
2009-07-21 13:44:00,88.24,88.245,88.215,88.225,768199994.0
2009-07-21 13:45:00,88.225,88.23,88.22,88.225,935599988.0
2009-07-21 13:46:00,88.225,88.24,88.22,88.235,753800001.0
2009-07-21 13:47:00,88.23,88.245,88.23,88.24,368600000.0
2009-07-21 13:48:00,88.245,88.245,88.225,88.225,487200003.0
2009-07-21 13:49:00,88.225,88.235,88.215,88.22,480400000.0
2009-07-21 13:50:00,88.22,88.265,88.22,88.25,369600002.0
2009-07-21 13:51:00,88.245,88.255,88.23,88.23,728600006.0
2009-07-21 13:52:00,88.23,88.26,88.23,88.255,590799997.0
2009-07-21 13:53:00,88.255,88.295,88.255,88.295,1122999992.0
2009-07-21 13:54:00,88.29,88.295,88.28,88.29,343199997.0
2009-07-21 13:55:00,88.29,88.32,88.29,88.315,587399998.0
2009-07-21 13:56:00,88.31,88.325,88.31,88.32,302199999.0
2009-07-21 13:57:00,88.31,88.325,88.305,88.315,413399998.0
2009-07-21 13:58:00,88.31,88.345,88.31,88.325,711799996.0
2009-07-21 13:59:00,88.325,88.33,88.295,88.305,734799993.0
2009-07-21 14:00:00,88.305,88.34,88.295,88.295,886800002.0
2009-07-21 14:01:00,88.3,88.325,88.295,88.31,847600003.0
2009-07-21 14:02:00,88.31,88.35,88.305,88.34,926000006.0
2009-07-21 14:03:00,88.34,88.35,88.33,88.335,596600008.0
2009-07-21 14:04:00,88.33,88.33,88.305,88.31,640800000.0
2009-07-21 14:05:00,88.31,88.32,88.305,88.32,377200005.0
2009-07-21 14:06:00,88.32,88.325,88.275,88.28,581399998.0
2009-07-21 14:07:00,88.28,88.295,88.265,88.265,1094799983.0
2009-07-21 14:08:00,88.265,88.275,88.235,88.25,1336799986.0
2009-07-21 14:09:00,88.255,88.265,88.245,88.26,394000000.0
2009-07-21 14:10:00,88.25,88.265,88.25,88.25,1002599993.0
2009-07-21 14:11:00,88.25,88.27,88.245,88.26,743600002.0
2009-07-21 14:12:00,88.265,88.285,88.26,88.285,323400001.0
2009-07-21 14:13:00,88.295,88.295,88.275,88.29,764199986.0
2009-07-21 14:14:00,88.29,88.305,88.27,88.275,1157400000.0
2009-07-21 14:15:00,88.275,88.295,88.275,88.285,777799997.0
2009-07-21 14:16:00,88.28,88.29,88.27,88.275,1013400000.0
2009-07-21 14:17:00,88.275,88.28,88.26,88.27,665999991.0
2009-07-21 14:18:00,88.27,88.305,88.26,88.295,674599998.0
2009-07-21 14:19:00,88.295,88.325,88.295,88.315,154800000.0
2009-07-21 14:20:00,88.315,88.33,88.31,88.325,667800001.0
2009-07-21 14:21:00,88.325,88.335,88.315,88.335,550799995.0
2009-07-21 14:22:00,88.335,88.36,88.295,88.325,713800002.0
2009-07-21 14:23:00,88.33,88.355,88.325,88.345,1262199999.0
2009-07-21 14:24:00,88.35,88.39,88.35,88.365,885600001.0
2009-07-21 14:25:00,88.365,88.39,88.355,88.39,725199989.0
2009-07-21 14:26:00,88.39,88.415,88.375,88.385,1179000002.0
2009-07-21 14:27:00,88.385,88.4,88.375,88.39,521999997.0
2009-07-21 14:28:00,88.395,88.425,88.385,88.395,1065199992.0
2009-07-21 14:29:00,88.4,88.405,88.385,88.4,1073200007.0
2009-07-21 14:30:00,88.4,88.45,88.38,88.45,1018599997.0
2009-07-21 14:31:00,88.45,88.47,88.41,88.415,501600007.0
2009-07-21 14:32:00,88.42,88.42,88.395,88.405,356400000.0
2009-07-21 14:33:00,88.405,88.445,88.4,88.425,854599995.0
2009-07-21 14:34:00,88.425,88.47,88.425,88.47,747400002.0
2009-07-21 14:35:00,88.47,88.48,88.425,88.425,703199999.0
2009-07-21 14:36:00,88.425,88.475,88.415,88.46,604199999.0
2009-07-21 14:37:00,88.46,88.46,88.43,88.44,812800005.0
2009-07-21 14:38:00,88.44,88.46,88.425,88.425,773199997.0
2009-07-21 14:39:00,88.425,88.425,88.385,88.385,987599989.0
2009-07-21 14:40:00,88.385,88.395,88.36,88.39,570200003.0
2009-07-21 14:41:00,88.385,88.4,88.38,88.385,710399998.0
2009-07-21 14:42:00,88.39,88.42,88.38,88.405,860000004.0
2009-07-21 14:43:00,88.405,88.405,88.35,88.355,986800004.0
2009-07-21 14:44:00,88.355,88.36,88.325,88.325,1097999998.0
2009-07-21 14:45:00,88.325,88.335,88.31,88.33,887999990.0
2009-07-21 14:46:00,88.33,88.365,88.325,88.36,1054400010.0
2009-07-21 14:47:00,88.36,88.38,88.36,88.37,368999996.0
2009-07-21 14:48:00,88.365,88.365,88.335,88.345,743799994.0
2009-07-21 14:49:00,88.345,88.355,88.34,88.34,448599997.0
2009-07-21 14:50:00,88.34,88.36,88.335,88.355,599399999.0
2009-07-21 14:51:00,88.36,88.365,88.34,88.34,674399999.0
2009-07-21 14:52:00,88.34,88.37,88.335,88.37,536000001.0
2009-07-21 14:53:00,88.375,88.4,88.365,88.375,696399998.0
2009-07-21 14:54:00,88.375,88.395,88.365,88.38,814200005.0
2009-07-21 14:55:00,88.38,88.41,88.375,88.4,602199998.0
2009-07-21 14:56:00,88.4,88.425,88.385,88.42,653000002.0
2009-07-21 14:57:00,88.42,88.44,88.4,88.4,982999997.0
2009-07-21 14:58:00,88.405,88.405,88.365,88.37,547800000.0
2009-07-21 14:59:00,88.37,88.37,88.35,88.36,518800004.0
2009-07-21 15:00:00,88.355,88.385,88.345,88.375,555400000.0
2009-07-21 15:01:00,88.38,88.395,88.365,88.365,204600000.0
2009-07-21 15:02:00,88.365,88.4,88.365,88.395,590599999.0
2009-07-21 15:03:00,88.395,88.425,88.395,88.425,293000001.0
2009-07-21 15:04:00,88.42,88.425,88.405,88.425,370800000.0
2009-07-21 15:05:00,88.425,88.43,88.39,88.395,263400000.0
2009-07-21 15:06:00,88.4,88.485,88.4,88.485,665599999.0
2009-07-21 15:07:00,88.485,88.56,88.455,88.54,562399998.0
2009-07-21 15:08:00,88.545,88.605,88.52,88.565,578900002.0
2009-07-21 15:09:00,88.57,88.57,88.535,88.545,715200001.0
2009-07-21 15:10:00,88.55,88.585,88.535,88.565,1069599997.0
2009-07-21 15:11:00,88.565,88.625,88.55,88.555,956600000.0
2009-07-21 15:12:00,88.56,88.625,88.56,88.6,648400000.0
2009-07-21 15:13:00,88.6,88.605,88.56,88.58,804599997.0
2009-07-21 15:14:00,88.58,88.595,88.57,88.58,1049799995.0
2009-07-21 15:15:00,88.58,88.58,88.55,88.56,781199998.0
2009-07-21 15:16:00,88.56,88.585,88.56,88.575,626600002.0
2009-07-21 15:17:00,88.575,88.595,88.57,88.58,660000001.0
2009-07-21 15:18:00,88.575,88.575,88.55,88.56,936999991.0
2009-07-21 15:19:00,88.565,88.57,88.54,88.545,1091199982.0
2009-07-21 15:20:00,88.545,88.58,88.545,88.57,693599993.0
2009-07-21 15:21:00,88.565,88.575,88.545,88.56,586599996.0
2009-07-21 15:22:00,88.56,88.56,88.54,88.54,310200000.0
2009-07-21 15:23:00,88.54,88.555,88.525,88.535,209900000.0
2009-07-21 15:24:00,88.535,88.57,88.525,88.55,417900002.0
2009-07-21 15:25:00,88.55,88.565,88.535,88.535,780999999.0
2009-07-21 15:26:00,88.535,88.565,88.51,88.56,507600004.0
2009-07-21 15:27:00,88.56,88.565,88.515,88.53,769799999.0
2009-07-21 15:28:00,88.54,88.545,88.505,88.51,760599992.0
2009-07-21 15:29:00,88.515,88.565,88.505,88.555,1167600003.0
2009-07-21 15:30:00,88.575,88.575,88.52,88.535,513000005.0
2009-07-21 15:31:00,88.535,88.56,88.53,88.535,354400000.0
2009-07-21 15:32:00,88.535,88.555,88.495,88.515,333800002.0
2009-07-21 15:33:00,88.515,88.515,88.455,88.47,431000002.0
2009-07-21 15:34:00,88.47,88.5,88.43,88.48,618800000.0
2009-07-21 15:35:00,88.48,88.515,88.45,88.45,1230000001.0
2009-07-21 15:36:00,88.45,88.52,88.45,88.5,820199998.0
2009-07-21 15:37:00,88.5,88.54,88.475,88.515,1143599988.0
2009-07-21 15:38:00,88.51,88.515,88.46,88.46,953999986.0
2009-07-21 15:39:00,88.455,88.53,88.445,88.475,825200004.0
2009-07-21 15:40:00,88.49,88.5,88.415,88.415,898200000.0
2009-07-21 15:41:00,88.41,88.415,88.38,88.385,376800000.0
2009-07-21 15:42:00,88.385,88.41,88.37,88.385,633199997.0
2009-07-21 15:43:00,88.39,88.405,88.33,88.33,657399998.0
2009-07-21 15:44:00,88.33,88.365,88.255,88.255,861599998.0
2009-07-21 15:45:00,88.26,88.28,88.215,88.26,1002600001.0
2009-07-21 15:46:00,88.245,88.285,88.215,88.25,853600000.0
2009-07-21 15:47:00,88.245,88.25,88.215,88.23,852299998.0
2009-07-21 15:48:00,88.22,88.275,88.21,88.22,548600001.0
2009-07-21 15:49:00,88.22,88.26,88.2,88.26,970600004.0
2009-07-21 15:50:00,88.265,88.3,88.255,88.29,789399999.0
2009-07-21 15:51:00,88.29,88.315,88.27,88.29,594199998.0
2009-07-21 15:52:00,88.29,88.295,88.205,88.215,970800003.0
2009-07-21 15:53:00,88.22,88.28,88.22,88.265,507000000.0
2009-07-21 15:54:00,88.265,88.275,88.245,88.265,863399998.0
2009-07-21 15:55:00,88.265,88.27,88.23,88.23,766600002.0
2009-07-21 15:56:00,88.23,88.32,88.23,88.32,596199999.0
2009-07-21 15:57:00,88.31,88.335,88.285,88.325,752599999.0
2009-07-21 15:58:00,88.325,88.35,88.3,88.3,680600000.0
2009-07-21 15:59:00,88.3,88.3,88.26,88.26,792999991.0
2009-07-21 16:00:00,88.265,88.285,88.21,88.28,1382800007.0
2009-07-21 16:01:00,88.275,88.285,88.105,88.11,1362199999.0
2009-07-21 16:02:00,88.095,88.095,88.02,88.07,1030600006.0
2009-07-21 16:03:00,88.065,88.105,88.025,88.035,1055000000.0
2009-07-21 16:04:00,88.035,88.12,88.03,88.115,383000001.0
2009-07-21 16:05:00,88.115,88.115,88.035,88.075,882400004.0
2009-07-21 16:06:00,88.075,88.11,88.065,88.075,662600003.0
2009-07-21 16:07:00,88.065,88.07,87.98,87.995,979000002.0
2009-07-21 16:08:00,87.995,88.015,87.95,88.015,769600000.0
2009-07-21 16:09:00,88.005,88.01,87.925,87.925,1173199992.0
2009-07-21 16:10:00,87.925,87.945,87.87,87.9,922600006.0
2009-07-21 16:11:00,87.9,87.93,87.87,87.87,848600003.0
2009-07-21 16:12:00,87.855,87.9,87.84,87.895,1190599984.0
2009-07-21 16:13:00,87.9,87.94,87.885,87.895,1584199995.0
2009-07-21 16:14:00,87.9,87.95,87.9,87.935,1193200000.0
2009-07-21 16:15:00,87.96,87.96,87.885,87.885,807600000.0
2009-07-21 16:16:00,87.88,87.955,87.865,87.94,1125400002.0
2009-07-21 16:17:00,87.94,87.995,87.94,87.975,1532800005.0
2009-07-21 16:18:00,87.975,88.02,87.975,87.995,1103000003.0
2009-07-21 16:19:00,87.995,88.025,87.97,88.02,1248200000.0
2009-07-21 16:20:00,88.02,88.075,88.02,88.055,1033999994.0
2009-07-21 16:21:00,88.055,88.085,88.03,88.055,1175599997.0
2009-07-21 16:22:00,88.06,88.075,88.04,88.055,1042799994.0
2009-07-21 16:23:00,88.05,88.07,88.045,88.05,1072200000.0
2009-07-21 16:24:00,88.05,88.05,87.98,88.015,1051199996.0
2009-07-21 16:25:00,88.015,88.04,88.005,88.005,340200004.0
2009-07-21 16:26:00,88.005,88.045,88.0,88.035,636200002.0
2009-07-21 16:27:00,88.04,88.04,87.96,87.975,487000003.0
2009-07-21 16:28:00,87.975,87.995,87.945,87.985,920200003.0
2009-07-21 16:29:00,87.975,88.005,87.965,87.97,719000000.0
2009-07-21 16:30:00,87.97,88.02,87.97,88.02,503599999.0
2009-07-21 16:31:00,88.015,88.055,88.015,88.055,1280599991.0
2009-07-21 16:32:00,88.055,88.09,88.04,88.055,1088199998.0
2009-07-21 16:33:00,88.055,88.09,88.04,88.04,1029000008.0
2009-07-21 16:34:00,88.045,88.11,88.045,88.11,1064000004.0
2009-07-21 16:35:00,88.11,88.115,88.08,88.09,778200009.0
2009-07-21 16:36:00,88.09,88.09,88.05,88.05,730199996.0
2009-07-21 16:37:00,88.05,88.12,88.05,88.1,1349599998.0
2009-07-21 16:38:00,88.095,88.095,88.005,88.04,1600000001.0
2009-07-21 16:39:00,88.045,88.115,88.04,88.055,1077799997.0
2009-07-21 16:40:00,88.045,88.055,87.955,87.975,1232599999.0
2009-07-21 16:41:00,87.975,87.99,87.935,87.945,803200003.0
2009-07-21 16:42:00,87.945,87.995,87.935,87.985,788200001.0
2009-07-21 16:43:00,87.985,88.0,87.965,87.98,851400001.0
2009-07-21 16:44:00,87.98,87.995,87.93,87.94,1121599999.0
2009-07-21 16:45:00,87.95,87.95,87.875,87.875,1074800002.0
2009-07-21 16:46:00,87.88,87.895,87.87,87.885,1182800004.0
2009-07-21 16:47:00,87.885,87.935,87.885,87.925,1181999995.0
2009-07-21 16:48:00,87.925,87.925,87.895,87.91,552599997.0
2009-07-21 16:49:00,87.88,87.88,87.845,87.87,1381699998.0
2009-07-21 16:50:00,87.86,87.86,87.775,87.78,1009200009.0
2009-07-21 16:51:00,87.78,87.81,87.765,87.79,588200002.0
2009-07-21 16:52:00,87.795,87.805,87.745,87.78,894199999.0
2009-07-21 16:53:00,87.78,87.815,87.775,87.795,1090199990.0
2009-07-21 16:54:00,87.79,87.815,87.77,87.775,1091599995.0
2009-07-21 16:55:00,87.775,87.785,87.755,87.77,963199999.0
2009-07-21 16:56:00,87.77,87.82,87.76,87.805,1057199995.0
2009-07-21 16:57:00,87.805,87.855,87.805,87.855,585999998.0
2009-07-21 16:58:00,87.86,87.895,87.83,87.865,695399999.0
2009-07-21 16:59:00,87.865,87.895,87.825,87.855,888800001.0
2009-07-21 17:00:00,87.855,87.88,87.835,87.835,560600004.0
2009-07-21 17:01:00,87.83,87.905,87.825,87.895,585800003.0
2009-07-21 17:02:00,87.885,87.905,87.865,87.87,1107599997.0
2009-07-21 17:03:00,87.87,87.89,87.87,87.875,961999998.0
2009-07-21 17:04:00,87.875,87.895,87.86,87.87,708400002.0
2009-07-21 17:05:00,87.875,87.875,87.85,87.865,853999999.0
2009-07-21 17:06:00,87.84,87.86,87.84,87.86,600799999.0
2009-07-21 17:07:00,87.865,87.885,87.855,87.87,559000000.0
2009-07-21 17:08:00,87.875,87.9,87.855,87.885,795199999.0
2009-07-21 17:09:00,87.895,87.915,87.87,87.9,779600003.0
2009-07-21 17:10:00,87.9,87.905,87.87,87.905,499600000.0
2009-07-21 17:11:00,87.9,87.94,87.9,87.925,663599998.0
2009-07-21 17:12:00,87.925,87.93,87.895,87.92,928199992.0
2009-07-21 17:13:00,87.915,87.915,87.895,87.91,707799999.0
2009-07-21 17:14:00,87.91,87.93,87.875,87.895,935799997.0
2009-07-21 17:15:00,87.895,87.93,87.895,87.92,835599993.0
2009-07-21 17:16:00,87.92,87.97,87.92,87.945,487200001.0
2009-07-21 17:17:00,87.955,87.97,87.93,87.965,435600000.0
2009-07-21 17:18:00,87.96,87.97,87.92,87.945,726399998.0
2009-07-21 17:19:00,87.95,87.95,87.92,87.945,1051400004.0
2009-07-21 17:20:00,87.945,87.97,87.94,87.955,912000010.0
2009-07-21 17:21:00,87.955,88.0,87.945,87.98,837199997.0
2009-07-21 17:22:00,87.98,88.0,87.965,87.975,1283000000.0
2009-07-21 17:23:00,87.975,87.98,87.94,87.94,803800003.0
2009-07-21 17:24:00,87.94,87.94,87.915,87.92,812399998.0
2009-07-21 17:25:00,87.915,87.935,87.9,87.9,1073199989.0
2009-07-21 17:26:00,87.9,87.925,87.9,87.92,821799999.0
2009-07-21 17:27:00,87.92,87.925,87.9,87.9,385199999.0
2009-07-21 17:28:00,87.905,87.945,87.9,87.915,817400001.0
2009-07-21 17:29:00,87.92,87.94,87.91,87.915,888600003.0
2009-07-21 17:30:00,87.915,87.935,87.84,87.845,1165600021.0
2009-07-21 17:31:00,87.845,87.85,87.795,87.795,715799996.0
2009-07-21 17:32:00,87.78,87.81,87.775,87.81,1056999991.0
2009-07-21 17:33:00,87.805,87.82,87.795,87.805,1180599992.0
2009-07-21 17:34:00,87.805,87.855,87.805,87.85,859399998.0
2009-07-21 17:35:00,87.845,87.86,87.845,87.86,711400006.0
2009-07-21 17:36:00,87.86,87.86,87.815,87.84,666600000.0
2009-07-21 17:37:00,87.845,87.85,87.82,87.85,656800003.0
2009-07-21 17:38:00,87.85,87.85,87.77,87.77,616600005.0
2009-07-21 17:39:00,87.77,87.805,87.76,87.785,727200002.0
2009-07-21 17:40:00,87.78,87.785,87.69,87.715,1184199996.0
2009-07-21 17:41:00,87.695,87.71,87.64,87.665,826399998.0
2009-07-21 17:42:00,87.67,87.685,87.63,87.64,1072399997.0
2009-07-21 17:43:00,87.63,87.63,87.555,87.57,1009399991.0
2009-07-21 17:44:00,87.565,87.585,87.565,87.575,504000001.0
2009-07-21 17:45:00,87.575,87.585,87.495,87.495,863400005.0
2009-07-21 17:46:00,87.5,87.505,87.455,87.46,881799994.0
2009-07-21 17:47:00,87.465,87.51,87.465,87.505,623800000.0
2009-07-21 17:48:00,87.505,87.52,87.46,87.46,834599999.0
2009-07-21 17:49:00,87.455,87.52,87.455,87.515,946600003.0
2009-07-21 17:50:00,87.51,87.55,87.5,87.55,645399999.0
2009-07-21 17:51:00,87.555,87.555,87.52,87.525,615599999.0
2009-07-21 17:52:00,87.535,87.54,87.5,87.51,542400001.0
2009-07-21 17:53:00,87.51,87.52,87.5,87.51,547000000.0
2009-07-21 17:54:00,87.51,87.51,87.49,87.49,483199999.0
2009-07-21 17:55:00,87.49,87.49,87.44,87.445,551800000.0
2009-07-21 17:56:00,87.445,87.45,87.375,87.375,1016800004.0
2009-07-21 17:57:00,87.375,87.375,87.335,87.35,792200000.0
2009-07-21 17:58:00,87.35,87.365,87.335,87.345,844400006.0
2009-07-21 17:59:00,87.345,87.425,87.345,87.425,1098400008.0
2009-07-21 18:00:00,87.425,87.445,87.39,87.445,826599996.0
2009-07-21 18:01:00,87.435,87.49,87.415,87.465,797399989.0
2009-07-21 18:02:00,87.475,87.515,87.47,87.51,863400004.0
2009-07-21 18:03:00,87.515,87.535,87.495,87.515,1025600001.0
2009-07-21 18:04:00,87.515,87.54,87.515,87.54,370800002.0
2009-07-21 18:05:00,87.54,87.54,87.5,87.5,765400002.0
2009-07-21 18:06:00,87.5,87.505,87.485,87.485,467600005.0
2009-07-21 18:07:00,87.485,87.49,87.47,87.49,435000003.0
2009-07-21 18:08:00,87.5,87.505,87.48,87.49,517800002.0
2009-07-21 18:09:00,87.49,87.51,87.485,87.5,434400003.0
2009-07-21 18:10:00,87.495,87.505,87.485,87.49,571200001.0
2009-07-21 18:11:00,87.49,87.535,87.49,87.535,482800004.0
2009-07-21 18:12:00,87.54,87.54,87.52,87.53,946599995.0
2009-07-21 18:13:00,87.53,87.545,87.53,87.535,562800000.0
2009-07-21 18:14:00,87.535,87.545,87.535,87.545,322000005.0
2009-07-21 18:15:00,87.545,87.545,87.525,87.535,195000000.0
2009-07-21 18:16:00,87.525,87.535,87.495,87.505,722600005.0
2009-07-21 18:17:00,87.5,87.5,87.485,87.485,584600000.0
2009-07-21 18:18:00,87.49,87.49,87.47,87.485,405800003.0
2009-07-21 18:19:00,87.485,87.52,87.48,87.5,335600003.0
2009-07-21 18:20:00,87.5,87.5,87.465,87.465,516000003.0
2009-07-21 18:21:00,87.465,87.475,87.46,87.475,522000002.0
2009-07-21 18:22:00,87.475,87.485,87.47,87.47,713999998.0
2009-07-21 18:23:00,87.455,87.46,87.45,87.455,481600003.0
2009-07-21 18:24:00,87.455,87.455,87.43,87.435,607599999.0
2009-07-21 18:25:00,87.435,87.495,87.435,87.48,407200000.0
2009-07-21 18:26:00,87.48,87.515,87.48,87.515,649599998.0
2009-07-21 18:27:00,87.51,87.53,87.5,87.51,509999999.0
2009-07-21 18:28:00,87.51,87.515,87.485,87.495,269000000.0
2009-07-21 18:29:00,87.495,87.495,87.475,87.48,161000000.0
2009-07-21 18:30:00,87.475,87.49,87.475,87.49,110600000.0
2009-07-21 18:31:00,87.485,87.525,87.485,87.52,164600000.0
2009-07-21 18:32:00,87.52,87.52,87.47,87.47,259000000.0
2009-07-21 18:33:00,87.475,87.475,87.465,87.47,236600000.0
2009-07-21 18:34:00,87.465,87.485,87.465,87.485,410799991.0
2009-07-21 18:35:00,87.48,87.485,87.46,87.465,514400000.0
2009-07-21 18:36:00,87.465,87.49,87.455,87.485,812200010.0
2009-07-21 18:37:00,87.485,87.53,87.485,87.53,210200000.0
2009-07-21 18:38:00,87.53,87.55,87.52,87.54,425199998.0
2009-07-21 18:39:00,87.54,87.565,87.53,87.565,131200000.0
2009-07-21 18:40:00,87.565,87.565,87.505,87.52,181800001.0
2009-07-21 18:41:00,87.52,87.535,87.52,87.525,34800000.0
2009-07-21 18:42:00,87.52,87.525,87.495,87.495,151600000.0
2009-07-21 18:43:00,87.5,87.505,87.46,87.485,406200002.0
2009-07-21 18:44:00,87.48,87.485,87.445,87.475,312400001.0
2009-07-21 18:45:00,87.47,87.515,87.47,87.505,312800000.0
2009-07-21 18:46:00,87.505,87.515,87.485,87.495,540600001.0
2009-07-21 18:47:00,87.495,87.55,87.49,87.55,440800000.0
2009-07-21 18:48:00,87.545,87.555,87.52,87.525,259000000.0
2009-07-21 18:49:00,87.53,87.55,87.525,87.545,467600000.0
2009-07-21 18:50:00,87.54,87.545,87.515,87.53,348400000.0
2009-07-21 18:51:00,87.53,87.555,87.53,87.55,225400000.0
2009-07-21 18:52:00,87.55,87.55,87.5,87.5,600199998.0
2009-07-21 18:53:00,87.5,87.515,87.495,87.5,436400002.0
2009-07-21 18:54:00,87.495,87.5,87.455,87.46,685000001.0
2009-07-21 18:55:00,87.46,87.48,87.455,87.465,710800000.0
2009-07-21 18:56:00,87.465,87.47,87.45,87.46,676600000.0
2009-07-21 18:57:00,87.455,87.485,87.445,87.475,585400002.0
2009-07-21 18:58:00,87.475,87.495,87.465,87.48,410799999.0
2009-07-21 18:59:00,87.48,87.52,87.48,87.49,377400000.0
2009-07-21 19:00:00,87.49,87.545,87.47,87.545,804599998.0
2009-07-21 19:01:00,87.545,87.545,87.475,87.475,593400002.0
2009-07-21 19:02:00,87.475,87.48,87.43,87.455,630400005.0
2009-07-21 19:03:00,87.465,87.5,87.46,87.49,268600001.0
2009-07-21 19:04:00,87.495,87.515,87.49,87.49,289800000.0
2009-07-21 19:05:00,87.5,87.5,87.455,87.455,476200002.0
2009-07-21 19:06:00,87.455,87.455,87.415,87.42,859000007.0
2009-07-21 19:07:00,87.42,87.445,87.415,87.44,818400006.0
2009-07-21 19:08:00,87.43,87.445,87.43,87.43,417000000.0
2009-07-21 19:09:00,87.43,87.44,87.425,87.435,414000000.0
2009-07-21 19:10:00,87.435,87.455,87.43,87.445,680200000.0
2009-07-21 19:11:00,87.435,87.455,87.435,87.45,414400002.0
2009-07-21 19:12:00,87.45,87.45,87.43,87.44,423600000.0
2009-07-21 19:13:00,87.435,87.435,87.395,87.405,457000004.0
2009-07-21 19:14:00,87.405,87.445,87.405,87.44,349600006.0
2009-07-21 19:15:00,87.435,87.44,87.41,87.44,357000003.0
2009-07-21 19:16:00,87.44,87.47,87.435,87.45,443000003.0
2009-07-21 19:17:00,87.45,87.49,87.45,87.48,475800002.0
2009-07-21 19:18:00,87.48,87.495,87.47,87.49,692799998.0
2009-07-21 19:19:00,87.495,87.5,87.475,87.48,479400012.0
2009-07-21 19:20:00,87.48,87.5,87.47,87.47,400000004.0
2009-07-21 19:21:00,87.47,87.48,87.46,87.465,211000000.0
2009-07-21 19:22:00,87.47,87.48,87.445,87.45,169400001.0
2009-07-21 19:23:00,87.45,87.495,87.445,87.495,244200000.0
2009-07-21 19:24:00,87.495,87.52,87.475,87.49,255000001.0
2009-07-21 19:25:00,87.49,87.525,87.49,87.525,419600002.0
2009-07-21 19:26:00,87.525,87.535,87.51,87.525,399800005.0
2009-07-21 19:27:00,87.525,87.545,87.525,87.54,211800004.0
2009-07-21 19:28:00,87.54,87.545,87.53,87.535,352600005.0
2009-07-21 19:29:00,87.535,87.535,87.515,87.53,606600010.0
2009-07-21 19:30:00,87.54,87.555,87.53,87.555,376200002.0
2009-07-21 19:31:00,87.555,87.555,87.53,87.53,368800002.0
2009-07-21 19:32:00,87.53,87.535,87.505,87.505,368200001.0
2009-07-21 19:33:00,87.505,87.51,87.47,87.475,429400002.0
2009-07-21 19:34:00,87.475,87.485,87.475,87.48,282200002.0
2009-07-21 19:35:00,87.48,87.495,87.455,87.455,315600002.0
2009-07-21 19:36:00,87.45,87.455,87.435,87.45,505400001.0
2009-07-21 19:37:00,87.45,87.45,87.44,87.445,278400000.0
2009-07-21 19:38:00,87.45,87.46,87.43,87.43,249400001.0
2009-07-21 19:39:00,87.435,87.435,87.43,87.43,268799999.0
2009-07-21 19:40:00,87.435,87.45,87.405,87.42,204599998.0
2009-07-21 19:41:00,87.425,87.425,87.395,87.405,500000003.0
2009-07-21 19:42:00,87.405,87.415,87.395,87.415,173400001.0
2009-07-21 19:43:00,87.425,87.435,87.415,87.42,252600000.0
2009-07-21 19:44:00,87.41,87.425,87.41,87.42,216600000.0
2009-07-21 19:45:00,87.42,87.44,87.415,87.44,304200005.0
2009-07-21 19:46:00,87.44,87.465,87.435,87.455,501999998.0
2009-07-21 19:47:00,87.45,87.46,87.44,87.44,332200003.0
2009-07-21 19:48:00,87.44,87.475,87.44,87.47,512400001.0
2009-07-21 19:49:00,87.465,87.475,87.45,87.46,470000000.0
2009-07-21 19:50:00,87.465,87.48,87.45,87.465,351000001.0
2009-07-21 19:51:00,87.465,87.465,87.44,87.445,353600001.0
2009-07-21 19:52:00,87.445,87.45,87.44,87.445,661399999.0
2009-07-21 19:53:00,87.445,87.465,87.44,87.445,269600000.0
2009-07-21 19:54:00,87.445,87.45,87.425,87.425,794200000.0
2009-07-21 19:55:00,87.425,87.435,87.41,87.43,951000005.0
2009-07-21 19:56:00,87.435,87.455,87.415,87.445,768999999.0
2009-07-21 19:57:00,87.455,87.475,87.45,87.47,1009799996.0
2009-07-21 19:58:00,87.47,87.48,87.465,87.475,544800003.0
2009-07-21 19:59:00,87.475,87.515,87.475,87.5,860399999.0
2009-07-21 20:00:00,87.5,87.575,87.5,87.565,1015199981.0
2009-07-21 20:01:00,87.56,87.61,87.56,87.605,898399993.0
2009-07-21 20:02:00,87.61,87.61,87.585,87.6,653400000.0
2009-07-21 20:03:00,87.575,87.58,87.56,87.565,329599999.0
2009-07-21 20:04:00,87.565,87.6,87.555,87.595,546600002.0
2009-07-21 20:05:00,87.59,87.59,87.575,87.575,510399999.0
2009-07-21 20:06:00,87.57,87.575,87.56,87.57,505800004.0
2009-07-21 20:07:00,87.57,87.57,87.535,87.545,500400001.0
2009-07-21 20:08:00,87.545,87.565,87.54,87.55,630400003.0
2009-07-21 20:09:00,87.55,87.555,87.545,87.55,265000001.0
2009-07-21 20:10:00,87.555,87.56,87.525,87.535,503799996.0
2009-07-21 20:11:00,87.535,87.565,87.525,87.56,602600008.0
2009-07-21 20:12:00,87.565,87.61,87.56,87.61,467600001.0
2009-07-21 20:13:00,87.625,87.635,87.615,87.635,835600004.0
2009-07-21 20:14:00,87.625,87.63,87.615,87.62,585999988.0
2009-07-21 20:15:00,87.625,87.63,87.585,87.585,944599997.0
2009-07-21 20:16:00,87.585,87.62,87.585,87.6,522799995.0
2009-07-21 20:17:00,87.595,87.6,87.59,87.59,681399998.0
2009-07-21 20:18:00,87.595,87.605,87.59,87.595,243000000.0
2009-07-21 20:19:00,87.585,87.605,87.585,87.605,284200002.0
2009-07-21 20:20:00,87.6,87.6,87.545,87.545,352800005.0
2009-07-21 20:21:00,87.55,87.565,87.55,87.56,759800006.0
2009-07-21 20:22:00,87.56,87.57,87.56,87.57,270600005.0
2009-07-21 20:23:00,87.57,87.595,87.57,87.575,525600007.0
2009-07-21 20:24:00,87.58,87.585,87.575,87.575,406399998.0
2009-07-21 20:25:00,87.575,87.58,87.57,87.575,290200001.0
2009-07-21 20:26:00,87.57,87.575,87.54,87.565,1060400006.0
2009-07-21 20:27:00,87.555,87.56,87.555,87.56,441999999.0
2009-07-21 20:28:00,87.56,87.565,87.53,87.535,643400002.0
2009-07-21 20:29:00,87.52,87.545,87.51,87.525,760199999.0
2009-07-21 20:30:00,87.515,87.515,87.5,87.5,618400005.0
2009-07-21 20:31:00,87.5,87.5,87.49,87.5,270400004.0
2009-07-21 20:32:00,87.505,87.505,87.485,87.49,861400005.0
2009-07-21 20:33:00,87.49,87.505,87.485,87.485,783399998.0
2009-07-21 20:34:00,87.485,87.485,87.465,87.465,635399998.0
2009-07-21 20:35:00,87.47,87.525,87.465,87.51,646399994.0
2009-07-21 20:36:00,87.51,87.52,87.49,87.505,455999997.0
2009-07-21 20:37:00,87.505,87.515,87.5,87.515,546799993.0
2009-07-21 20:38:00,87.515,87.525,87.515,87.52,240200002.0
2009-07-21 20:39:00,87.51,87.555,87.51,87.53,547999999.0
2009-07-21 20:40:00,87.53,87.535,87.515,87.515,422599993.0
2009-07-21 20:41:00,87.525,87.525,87.515,87.515,195200001.0
2009-07-21 20:42:00,87.51,87.53,87.505,87.52,352599991.0
2009-07-21 20:43:00,87.52,87.525,87.51,87.51,633200003.0
2009-07-21 20:44:00,87.5,87.525,87.485,87.505,708999999.0
2009-07-21 20:45:00,87.505,87.52,87.5,87.51,322000000.0
2009-07-21 20:46:00,87.51,87.52,87.51,87.51,85600000.0
2009-07-21 20:47:00,87.51,87.51,87.49,87.49,561600003.0
2009-07-21 20:48:00,87.49,87.54,87.49,87.52,577800000.0
2009-07-21 20:49:00,87.53,87.54,87.515,87.52,337599997.0
2009-07-21 20:50:00,87.515,87.565,87.515,87.56,745999993.0
2009-07-21 20:51:00,87.56,87.585,87.54,87.57,346000001.0
2009-07-21 20:52:00,87.565,87.595,87.56,87.59,103200000.0
2009-07-21 20:53:00,87.59,87.625,87.59,87.625,301600001.0
2009-07-21 20:54:00,87.605,87.625,87.605,87.61,107600000.0
2009-07-21 20:55:00,87.61,87.61,87.59,87.605,724000004.0
2009-07-21 20:56:00,87.6,87.63,87.595,87.62,381000006.0
2009-07-21 20:57:00,87.63,87.63,87.61,87.615,522999995.0
2009-07-21 20:58:00,87.615,87.63,87.605,87.63,1001399982.0
2009-07-21 20:59:00,87.63,87.64,87.62,87.635,425399996.0
2009-07-21 21:00:00,87.635,87.65,87.635,87.64,572799999.0
2009-07-21 21:01:00,87.635,87.635,87.61,87.625,253800000.0
2009-07-21 21:02:00,87.625,87.65,87.615,87.65,192200000.0
2009-07-21 21:03:00,87.655,87.665,87.64,87.66,417400002.0
2009-07-21 21:04:00,87.655,87.675,87.65,87.65,327000004.0
2009-07-21 21:05:00,87.65,87.65,87.635,87.635,197600001.0
2009-07-21 21:06:00,87.635,87.645,87.63,87.635,116400001.0
2009-07-21 21:07:00,87.635,87.645,87.605,87.605,409799999.0
2009-07-21 21:08:00,87.615,87.62,87.605,87.61,548000001.0
2009-07-21 21:09:00,87.605,87.645,87.605,87.635,426800003.0
2009-07-21 21:10:00,87.635,87.635,87.62,87.62,202000001.0
2009-07-21 21:11:00,87.635,87.635,87.605,87.615,177800000.0
2009-07-21 21:12:00,87.62,87.65,87.615,87.65,247200000.0
2009-07-21 21:13:00,87.655,87.665,87.645,87.65,426600003.0
2009-07-21 21:14:00,87.655,87.655,87.645,87.645,137800002.0
2009-07-21 21:15:00,87.635,87.65,87.63,87.63,255400000.0
2009-07-21 21:16:00,87.63,87.645,87.63,87.64,512400003.0
2009-07-21 21:17:00,87.64,87.645,87.63,87.635,370000000.0
2009-07-21 21:18:00,87.625,87.625,87.615,87.625,485399996.0
2009-07-21 21:19:00,87.625,87.655,87.62,87.655,528400005.0
2009-07-21 21:20:00,87.65,87.655,87.63,87.645,503400000.0
2009-07-21 21:21:00,87.645,87.655,87.635,87.64,346200000.0
2009-07-21 21:22:00,87.64,87.655,87.64,87.645,331400000.0
2009-07-21 21:23:00,87.645,87.65,87.625,87.625,357000000.0
2009-07-21 21:24:00,87.625,87.645,87.625,87.635,748200004.0
2009-07-21 21:25:00,87.64,87.655,87.635,87.64,565599999.0
2009-07-21 21:26:00,87.64,87.65,87.64,87.65,200800001.0
2009-07-21 21:27:00,87.65,87.67,87.65,87.66,443400000.0
2009-07-21 21:28:00,87.665,87.665,87.64,87.645,487000003.0
2009-07-21 21:29:00,87.645,87.665,87.64,87.665,451400004.0
2009-07-21 21:30:00,87.665,87.665,87.65,87.65,282200006.0
2009-07-21 21:31:00,87.65,87.65,87.62,87.625,394800001.0
2009-07-21 21:32:00,87.63,87.63,87.61,87.61,68400000.0
2009-07-21 21:33:00,87.61,87.61,87.595,87.595,365800004.0
2009-07-21 21:34:00,87.595,87.595,87.58,87.59,400600009.0
2009-07-21 21:35:00,87.59,87.59,87.58,87.58,195200001.0
2009-07-21 21:36:00,87.575,87.585,87.575,87.585,199000000.0
2009-07-21 21:37:00,87.58,87.58,87.565,87.57,228599999.0
2009-07-21 21:38:00,87.57,87.57,87.57,87.57,13400000.0
2009-07-21 21:39:00,87.565,87.57,87.56,87.56,300000000.0
2009-07-21 21:40:00,87.56,87.595,87.555,87.595,313200001.0
2009-07-21 21:41:00,87.595,87.615,87.58,87.615,323000000.0
2009-07-21 21:42:00,87.615,87.65,87.615,87.64,427400000.0
2009-07-21 21:43:00,87.645,87.65,87.63,87.63,374600001.0
2009-07-21 21:44:00,87.63,87.64,87.62,87.635,123600001.0
2009-07-21 21:45:00,87.64,87.66,87.635,87.66,449800000.0
2009-07-21 21:46:00,87.655,87.7,87.65,87.695,367400002.0
2009-07-21 21:47:00,87.695,87.695,87.685,87.685,326800004.0
2009-07-21 21:48:00,87.685,87.695,87.685,87.685,584600012.0
2009-07-21 21:49:00,87.685,87.69,87.68,87.685,350800009.0
2009-07-21 21:50:00,87.685,87.685,87.675,87.685,410000002.0
2009-07-21 21:51:00,87.685,87.7,87.68,87.685,619600002.0
2009-07-21 21:52:00,87.69,87.72,87.685,87.7,845000004.0
2009-07-21 21:53:00,87.695,87.695,87.69,87.69,662800007.0
2009-07-21 21:54:00,87.685,87.7,87.68,87.685,317800002.0
2009-07-21 21:55:00,87.68,87.695,87.675,87.695,349000001.0
2009-07-21 21:56:00,87.7,87.725,87.685,87.715,680199997.0
2009-07-21 21:57:00,87.715,87.725,87.7,87.72,676600004.0
2009-07-21 21:58:00,87.725,87.725,87.715,87.725,383200002.0
2009-07-21 21:59:00,87.725,87.73,87.705,87.72,663400002.0
2009-07-21 22:00:00,87.715,87.73,87.71,87.725,364200002.0
2009-07-21 22:01:00,87.72,87.75,87.715,87.74,385200000.0
2009-07-21 22:02:00,87.74,87.745,87.735,87.745,334000000.0
2009-07-21 22:03:00,87.745,87.765,87.745,87.765,168200000.0
2009-07-21 22:04:00,87.765,87.795,87.765,87.79,174200000.0
2009-07-21 22:05:00,87.785,87.795,87.785,87.795,230800002.0
2009-07-21 22:06:00,87.795,87.795,87.795,87.795,30600000.0
2009-07-21 22:07:00,87.795,87.8,87.795,87.795,108400000.0
2009-07-21 22:08:00,87.8,87.8,87.8,87.8,31000000.0
2009-07-21 22:09:00,87.8,87.825,87.8,87.825,465000002.0
2009-07-21 22:10:00,87.825,87.83,87.805,87.82,903000002.0
2009-07-21 22:11:00,87.82,87.825,87.82,87.82,121200000.0
2009-07-21 22:12:00,87.825,87.825,87.815,87.82,239200003.0
2009-07-21 22:13:00,87.82,87.835,87.815,87.825,507200001.0
2009-07-21 22:14:00,87.825,87.83,87.815,87.83,367800001.0
2009-07-21 22:15:00,87.83,87.865,87.83,87.86,680599998.0
2009-07-21 22:16:00,87.86,87.87,87.85,87.85,643200005.0
2009-07-21 22:17:00,87.85,87.85,87.815,87.82,316600001.0
2009-07-21 22:18:00,87.815,87.865,87.815,87.855,431400000.0
2009-07-21 22:19:00,87.855,87.895,87.855,87.88,419200000.0
2009-07-21 22:20:00,87.88,87.89,87.865,87.87,343800000.0
2009-07-21 22:21:00,87.87,87.875,87.86,87.87,400200000.0
2009-07-21 22:22:00,87.86,87.87,87.855,87.87,155800001.0
2009-07-21 22:23:00,87.87,87.875,87.86,87.865,406200001.0
2009-07-21 22:24:00,87.865,87.87,87.855,87.855,316200001.0
2009-07-21 22:25:00,87.85,87.85,87.845,87.845,43600001.0
2009-07-21 22:26:00,87.85,87.85,87.845,87.85,135800000.0
2009-07-21 22:27:00,87.845,87.855,87.845,87.845,154400000.0
2009-07-21 22:28:00,87.845,87.86,87.845,87.85,90200002.0
2009-07-21 22:29:00,87.845,87.86,87.845,87.855,333400001.0
2009-07-21 22:30:00,87.85,87.87,87.83,87.85,940599995.0
2009-07-21 22:31:00,87.85,87.855,87.805,87.805,576199999.0
2009-07-21 22:32:00,87.81,87.815,87.685,87.685,1058000003.0
2009-07-21 22:33:00,87.685,87.735,87.675,87.73,654399998.0
2009-07-21 22:34:00,87.735,87.775,87.735,87.77,624399996.0
2009-07-21 22:35:00,87.78,87.82,87.78,87.82,324599998.0
2009-07-21 22:36:00,87.82,87.835,87.815,87.815,278800000.0
2009-07-21 22:37:00,87.815,87.815,87.8,87.805,309800000.0
2009-07-21 22:38:00,87.8,87.8,87.795,87.795,204200000.0
2009-07-21 22:39:00,87.8,87.805,87.795,87.795,77400002.0
2009-07-21 22:40:00,87.81,87.82,87.81,87.82,193800000.0
2009-07-21 22:41:00,87.82,87.88,87.82,87.865,519600006.0
2009-07-21 22:42:00,87.865,87.905,87.865,87.895,583999997.0
2009-07-21 22:43:00,87.89,87.915,87.875,87.915,444799995.0
2009-07-21 22:44:00,87.91,87.915,87.87,87.87,414800002.0
2009-07-21 22:45:00,87.87,87.89,87.86,87.875,837400002.0
2009-07-21 22:46:00,87.88,87.905,87.88,87.895,335600000.0
2009-07-21 22:47:00,87.905,87.92,87.905,87.915,296000000.0
2009-07-21 22:48:00,87.915,87.925,87.9,87.905,491599995.0
2009-07-21 22:49:00,87.905,87.935,87.905,87.93,408600001.0
2009-07-21 22:50:00,87.94,87.975,87.92,87.945,518399994.0
2009-07-21 22:51:00,87.945,87.945,87.91,87.92,480400001.0
2009-07-21 22:52:00,87.915,87.955,87.9,87.93,246600002.0
2009-07-21 22:53:00,87.94,87.955,87.935,87.95,741800007.0
2009-07-21 22:54:00,87.95,87.955,87.94,87.94,320999996.0
2009-07-21 22:55:00,87.94,87.955,87.94,87.945,139600000.0
2009-07-21 22:56:00,87.945,87.955,87.94,87.95,578799993.0
2009-07-21 22:57:00,87.95,87.965,87.945,87.955,259999998.0
2009-07-21 22:58:00,87.955,87.955,87.935,87.94,126599998.0
2009-07-21 22:59:00,87.94,87.945,87.925,87.925,337199999.0
2009-07-21 23:00:00,87.925,87.925,87.91,87.915,106000000.0
2009-07-21 23:01:00,87.915,87.925,87.91,87.92,22800000.0
2009-07-21 23:02:00,87.907,87.913,87.906,87.909,234600000.0
2009-07-21 23:03:00,87.93,87.93,87.895,87.895,132800001.0
2009-07-21 23:04:00,87.895,87.925,87.885,87.915,296200001.0
2009-07-21 23:05:00,87.905,87.92,87.895,87.905,92800000.0
2009-07-21 23:06:00,87.905,87.905,87.905,87.905,33599999.0
2009-07-21 23:07:00,87.905,87.905,87.905,87.905,38399999.0
2009-07-21 23:08:00,87.91,87.95,87.91,87.935,180999999.0
2009-07-21 23:09:00,87.94,87.96,87.935,87.945,136000000.0
2009-07-21 23:10:00,87.945,87.945,87.92,87.92,81000000.0
2009-07-21 23:11:00,87.925,87.925,87.905,87.905,68799999.0
2009-07-21 23:12:00,87.915,87.925,87.905,87.905,185799997.0
2009-07-21 23:13:00,87.905,87.915,87.905,87.915,19200000.0
2009-07-21 23:14:00,87.915,87.925,87.9,87.9,62400000.0
2009-07-21 23:15:00,87.91,87.91,87.905,87.905,33600000.0
2009-07-21 23:16:00,87.91,87.91,87.89,87.89,52800000.0
2009-07-21 23:17:00,87.895,87.9,87.895,87.9,129599998.0
2009-07-21 23:18:00,87.9,87.9,87.895,87.895,62399998.0
2009-07-21 23:19:00,87.9,87.91,87.88,87.88,81600000.0
2009-07-21 23:20:00,87.865,87.89,87.84,87.88,177800000.0
2009-07-21 23:21:00,87.88,87.89,87.88,87.89,36800000.0
2009-07-21 23:22:00,87.89,87.89,87.885,87.885,172800000.0
2009-07-21 23:23:00,87.89,87.89,87.875,87.88,218000000.0
2009-07-21 23:24:00,87.88,87.885,87.845,87.845,78399999.0
2009-07-21 23:25:00,87.855,87.855,87.855,87.855,24000000.0
2009-07-21 23:26:00,87.845,87.85,87.845,87.85,41599999.0
2009-07-21 23:27:00,87.85,87.85,87.835,87.84,101800004.0
2009-07-21 23:28:00,87.86,87.86,87.855,87.855,26000001.0
2009-07-21 23:29:00,87.865,87.865,87.84,87.84,41600001.0
2009-07-21 23:30:00,87.84,87.84,87.84,87.84,66000000.0
2009-07-21 23:31:00,87.84,87.84,87.815,87.82,229199999.0
2009-07-21 23:32:00,87.82,87.835,87.815,87.83,168000000.0
2009-07-21 23:33:00,87.825,87.845,87.825,87.825,229999999.0
2009-07-21 23:34:00,87.825,87.825,87.8,87.805,216000000.0
2009-07-21 23:35:00,87.805,87.805,87.8,87.8,29000000.0
2009-07-21 23:36:00,87.8,87.84,87.8,87.84,139799999.0
2009-07-21 23:37:00,87.83,87.83,87.805,87.805,240200001.0
2009-07-21 23:38:00,87.805,87.825,87.805,87.815,112400002.0
2009-07-21 23:39:00,87.815,87.83,87.8,87.825,220200005.0
2009-07-21 23:40:00,87.825,87.865,87.825,87.865,271800005.0
2009-07-21 23:41:00,87.86,87.875,87.85,87.875,175600000.0
2009-07-21 23:42:00,87.855,87.855,87.845,87.85,96000000.0
2009-07-21 23:43:00,87.85,87.85,87.85,87.85,17600000.0
2009-07-21 23:44:00,87.85,87.85,87.825,87.835,84800000.0
2009-07-21 23:45:00,87.84,87.845,87.84,87.84,12800000.0
2009-07-21 23:46:00,87.823,87.828,87.82,87.82,1029199993.0
2009-07-21 23:47:00,87.84,87.855,87.83,87.855,42000000.0
2009-07-21 23:48:00,87.855,87.855,87.815,87.815,200200001.0
2009-07-21 23:49:00,87.815,87.825,87.81,87.825,62400000.0
2009-07-21 23:50:00,87.82,87.82,87.815,87.815,37600000.0
2009-07-21 23:51:00,87.81,87.81,87.795,87.795,64800000.0
2009-07-21 23:52:00,87.785,87.785,87.75,87.765,165000000.0
2009-07-21 23:53:00,87.76,87.765,87.755,87.76,66000000.0
2009-07-21 23:54:00,87.755,87.755,87.74,87.745,65800000.0
2009-07-21 23:55:00,87.75,87.76,87.74,87.76,65800000.0
2009-07-21 23:56:00,87.755,87.765,87.74,87.745,195199999.0
2009-07-21 23:57:00,87.745,87.79,87.745,87.79,210400003.0
2009-07-21 23:58:00,87.79,87.795,87.785,87.785,195200000.0
2009-07-21 23:59:00,87.772,87.775,87.765,87.77,324000001.0
2009-07-22 00:00:00,87.785,87.795,87.78,87.79,155999999.0
2009-07-22 00:01:00,87.785,87.79,87.78,87.79,185599999.0
2009-07-22 00:02:00,87.779,87.789,87.765,87.768,951200005.0
2009-07-22 00:03:00,87.78,87.8,87.78,87.8,284000000.0
2009-07-22 00:04:00,87.8,87.8,87.795,87.795,184400002.0
2009-07-22 00:05:00,87.795,87.795,87.785,87.785,56000000.0
2009-07-22 00:06:00,87.785,87.8,87.785,87.8,154200001.0
2009-07-22 00:07:00,87.815,87.815,87.785,87.79,283200001.0
2009-07-22 00:08:00,87.79,87.795,87.78,87.785,153000001.0
2009-07-22 00:09:00,87.79,87.8,87.76,87.77,310400002.0
2009-07-22 00:10:00,87.78,87.785,87.775,87.785,96200001.0
2009-07-22 00:11:00,87.785,87.79,87.775,87.78,86000000.0
2009-07-22 00:12:00,87.785,87.79,87.78,87.785,117400000.0
2009-07-22 00:13:00,87.785,87.785,87.77,87.785,23400000.0
2009-07-22 00:14:00,87.785,87.785,87.765,87.765,20200000.0
2009-07-22 00:15:00,87.76,87.765,87.76,87.765,113000000.0
2009-07-22 00:16:00,87.765,87.775,87.76,87.77,50800000.0
2009-07-22 00:17:00,87.775,87.775,87.77,87.77,9000000.0
2009-07-22 00:18:00,87.77,87.775,87.695,87.735,226800000.0
2009-07-22 00:19:00,87.75,87.78,87.73,87.77,533200004.0
2009-07-22 00:20:00,87.77,87.8,87.77,87.8,82600001.0
2009-07-22 00:21:00,87.785,87.785,87.775,87.775,48000001.0
2009-07-22 00:22:00,87.775,87.785,87.75,87.785,294999999.0
2009-07-22 00:23:00,87.785,87.805,87.775,87.805,361000000.0
2009-07-22 00:24:00,87.795,87.815,87.795,87.815,46400000.0
2009-07-22 00:25:00,87.805,87.815,87.78,87.815,111200002.0
2009-07-22 00:26:00,87.815,87.815,87.795,87.795,70200001.0
2009-07-22 00:27:00,87.805,87.825,87.8,87.825,250999998.0
2009-07-22 00:28:00,87.825,87.845,87.825,87.825,83600001.0
2009-07-22 00:29:00,87.825,87.835,87.82,87.835,246000004.0
2009-07-22 00:30:00,87.835,87.835,87.83,87.835,83400000.0
2009-07-22 00:31:00,87.83,87.85,87.825,87.835,162000003.0
2009-07-22 00:32:00,87.83,87.86,87.83,87.86,206000005.0
2009-07-22 00:33:00,87.86,87.87,87.86,87.865,107400000.0
2009-07-22 00:34:00,87.86,87.86,87.81,87.81,145800000.0
2009-07-22 00:35:00,87.82,87.825,87.82,87.825,78400001.0
2009-07-22 00:36:00,87.825,87.83,87.825,87.83,12800000.0
2009-07-22 00:37:00,87.82,87.825,87.82,87.825,4200000.0
2009-07-22 00:38:00,87.815,87.83,87.81,87.83,88600001.0
2009-07-22 00:39:00,87.83,87.835,87.83,87.835,12800000.0
2009-07-22 00:40:00,87.84,87.84,87.835,87.835,9600000.0
2009-07-22 00:41:00,87.825,87.835,87.825,87.835,52800001.0
2009-07-22 00:42:00,87.83,87.835,87.83,87.83,30400000.0
2009-07-22 00:43:00,87.825,87.825,87.825,87.825,69000000.0
2009-07-22 00:44:00,87.825,87.825,87.805,87.815,103200001.0
2009-07-22 00:45:00,87.815,87.82,87.815,87.82,19200000.0
2009-07-22 00:46:00,87.81,87.81,87.79,87.81,120800001.0
2009-07-22 00:47:00,87.81,87.815,87.805,87.815,45400000.0
2009-07-22 00:48:00,87.815,87.815,87.815,87.815,8600000.0
2009-07-22 00:49:00,87.815,87.815,87.81,87.81,75400000.0
2009-07-22 00:50:00,87.81,87.81,87.81,87.81,37400000.0
2009-07-22 00:51:00,87.815,87.85,87.805,87.85,159199999.0
2009-07-22 00:52:00,87.84,87.845,87.835,87.84,208200002.0
2009-07-22 00:53:00,87.84,87.875,87.84,87.865,386800002.0
2009-07-22 00:54:00,87.855,87.875,87.84,87.845,234000000.0
2009-07-22 00:55:00,87.845,87.85,87.835,87.84,159800000.0
2009-07-22 00:56:00,87.85,87.85,87.835,87.84,92400001.0
2009-07-22 00:57:00,87.84,87.84,87.83,87.84,85800000.0
2009-07-22 00:58:00,87.835,87.84,87.825,87.835,225800006.0
2009-07-22 00:59:00,87.84,87.845,87.835,87.835,102400000.0
2009-07-22 01:00:00,87.845,87.85,87.84,87.84,190400002.0
2009-07-22 01:01:00,87.845,87.85,87.845,87.845,177600003.0
2009-07-22 01:02:00,87.84,87.84,87.835,87.835,8600000.0
2009-07-22 01:03:00,87.85,87.86,87.85,87.86,80000000.0
2009-07-22 01:04:00,87.86,87.865,87.86,87.86,62400000.0
2009-07-22 01:05:00,87.86,87.87,87.86,87.87,112000000.0
2009-07-22 01:06:00,87.87,87.875,87.86,87.86,238400000.0
2009-07-22 01:07:00,87.86,87.865,87.84,87.84,498200006.0
2009-07-22 01:08:00,87.845,87.85,87.83,87.85,446200008.0
2009-07-22 01:09:00,87.85,87.85,87.845,87.85,49600001.0
2009-07-22 01:10:00,87.85,87.85,87.84,87.84,12200000.0
2009-07-22 01:11:00,87.845,87.85,87.845,87.845,32800001.0
2009-07-22 01:12:00,87.85,87.86,87.85,87.855,253000004.0
2009-07-22 01:13:00,87.855,87.865,87.85,87.865,507800003.0
2009-07-22 01:14:00,87.86,87.86,87.855,87.86,131000000.0
2009-07-22 01:15:00,87.86,87.865,87.86,87.86,120800000.0
2009-07-22 01:16:00,87.86,87.86,87.855,87.855,55200000.0
2009-07-22 01:17:00,87.855,87.855,87.85,87.855,62600000.0
2009-07-22 01:18:00,87.85,87.85,87.845,87.845,166800003.0
2009-07-22 01:19:00,87.845,87.845,87.815,87.815,448200006.0
2009-07-22 01:20:00,87.82,87.82,87.78,87.78,583600010.0
2009-07-22 01:21:00,87.785,87.785,87.78,87.78,211000001.0
2009-07-22 01:22:00,87.78,87.785,87.73,87.745,640400007.0
2009-07-22 01:23:00,87.755,87.765,87.74,87.75,353600006.0
2009-07-22 01:24:00,87.775,87.775,87.775,87.775,25600000.0
2009-07-22 01:25:00,87.775,87.775,87.735,87.755,100800000.0
2009-07-22 01:26:00,87.75,87.75,87.705,87.71,147600000.0
2009-07-22 01:27:00,87.715,87.735,87.71,87.73,125600000.0
2009-07-22 01:28:00,87.73,87.73,87.7,87.705,220800002.0
2009-07-22 01:29:00,87.695,87.695,87.65,87.665,354000000.0
2009-07-22 01:30:00,87.67,87.685,87.665,87.665,77800000.0
2009-07-22 01:31:00,87.66,87.69,87.65,87.675,191800000.0
2009-07-22 01:32:00,87.675,87.675,87.65,87.65,236199998.0
2009-07-22 01:33:00,87.65,87.67,87.64,87.67,216000000.0
2009-07-22 01:34:00,87.675,87.68,87.675,87.68,107200002.0
2009-07-22 01:35:00,87.68,87.695,87.68,87.695,496400009.0
2009-07-22 01:36:00,87.7,87.705,87.69,87.69,206400003.0
2009-07-22 01:37:00,87.69,87.7,87.685,87.695,312400009.0
2009-07-22 01:38:00,87.695,87.7,87.695,87.7,96200001.0
2009-07-22 01:39:00,87.7,87.725,87.7,87.715,395000002.0
2009-07-22 01:40:00,87.71,87.715,87.69,87.69,160400000.0
2009-07-22 01:41:00,87.69,87.695,87.68,87.68,373000001.0
2009-07-22 01:42:00,87.68,87.685,87.675,87.685,104000001.0
2009-07-22 01:43:00,87.68,87.69,87.675,87.685,305799997.0
2009-07-22 01:44:00,87.68,87.685,87.68,87.685,172200000.0
2009-07-22 01:45:00,87.695,87.715,87.69,87.69,101200000.0
2009-07-22 01:46:00,87.685,87.685,87.665,87.675,147999999.0
2009-07-22 01:47:00,87.67,87.68,87.65,87.655,459400004.0
2009-07-22 01:48:00,87.655,87.66,87.64,87.64,492600012.0
2009-07-22 01:49:00,87.64,87.64,87.6,87.605,405600002.0
2009-07-22 01:50:00,87.615,87.62,87.59,87.595,551000003.0
2009-07-22 01:51:00,87.6,87.605,87.58,87.585,462200002.0
2009-07-22 01:52:00,87.59,87.605,87.59,87.605,349800003.0
2009-07-22 01:53:00,87.62,87.62,87.615,87.615,124800002.0
2009-07-22 01:54:00,87.615,87.63,87.615,87.62,571799998.0
2009-07-22 01:55:00,87.62,87.625,87.62,87.625,34000000.0
2009-07-22 01:56:00,87.625,87.625,87.605,87.625,136600000.0
2009-07-22 01:57:00,87.61,87.65,87.595,87.595,185400000.0
2009-07-22 01:58:00,87.595,87.605,87.56,87.56,296600000.0
2009-07-22 01:59:00,87.565,87.585,87.565,87.57,189600000.0
2009-07-22 02:00:00,87.57,87.58,87.565,87.58,255800000.0
2009-07-22 02:01:00,87.575,87.575,87.555,87.565,239200000.0
2009-07-22 02:02:00,87.565,87.565,87.53,87.535,192800000.0
2009-07-22 02:03:00,87.53,87.53,87.465,87.48,452600000.0
2009-07-22 02:04:00,87.48,87.51,87.48,87.48,566400000.0
2009-07-22 02:05:00,87.485,87.495,87.455,87.49,394200000.0
2009-07-22 02:06:00,87.495,87.5,87.48,87.495,203400000.0
2009-07-22 02:07:00,87.495,87.505,87.485,87.5,257400000.0
2009-07-22 02:08:00,87.5,87.555,87.5,87.55,410200000.0
2009-07-22 02:09:00,87.55,87.585,87.54,87.57,233600000.0
2009-07-22 02:10:00,87.565,87.585,87.55,87.57,438200000.0
2009-07-22 02:11:00,87.57,87.58,87.535,87.555,375000000.0
2009-07-22 02:12:00,87.545,87.585,87.545,87.575,177200000.0
2009-07-22 02:13:00,87.58,87.6,87.58,87.59,253800000.0
2009-07-22 02:14:00,87.59,87.605,87.575,87.585,270800000.0
2009-07-22 02:15:00,87.585,87.605,87.585,87.6,145000000.0
2009-07-22 02:16:00,87.595,87.615,87.565,87.565,498800000.0
2009-07-22 02:17:00,87.565,87.57,87.53,87.54,585400000.0
2009-07-22 02:18:00,87.54,87.55,87.525,87.54,469400000.0
2009-07-22 02:19:00,87.54,87.545,87.495,87.515,404600000.0
2009-07-22 02:20:00,87.515,87.515,87.475,87.505,306800000.0
2009-07-22 02:21:00,87.505,87.52,87.495,87.495,119000000.0
2009-07-22 02:22:00,87.49,87.49,87.47,87.48,498200000.0
2009-07-22 02:23:00,87.475,87.49,87.475,87.485,348000000.0
2009-07-22 02:24:00,87.485,87.485,87.47,87.47,243200000.0
2009-07-22 02:25:00,87.47,87.48,87.465,87.465,552200000.0
2009-07-22 02:26:00,87.465,87.465,87.415,87.425,424000000.0
2009-07-22 02:27:00,87.425,87.46,87.425,87.455,140400000.0
2009-07-22 02:28:00,87.455,87.475,87.455,87.47,93200000.0
2009-07-22 02:29:00,87.455,87.46,87.4,87.41,177600000.0
2009-07-22 02:30:00,87.41,87.435,87.405,87.425,287200000.0
2009-07-22 02:31:00,87.425,87.44,87.405,87.405,424000000.0
2009-07-22 02:32:00,87.405,87.425,87.395,87.415,440600000.0
2009-07-22 02:33:00,87.415,87.42,87.4,87.42,406000000.0
2009-07-22 02:34:00,87.41,87.415,87.395,87.415,161600000.0
2009-07-22 02:35:00,87.385,87.395,87.375,87.385,249400000.0
2009-07-22 02:36:00,87.385,87.39,87.375,87.385,223000000.0
2009-07-22 02:37:00,87.375,87.39,87.375,87.385,274600000.0
2009-07-22 02:38:00,87.395,87.42,87.395,87.415,351800000.0
2009-07-22 02:39:00,87.415,87.425,87.395,87.395,205000000.0
2009-07-22 02:40:00,87.395,87.415,87.385,87.415,108200000.0
2009-07-22 02:41:00,87.41,87.435,87.41,87.42,155000000.0
2009-07-22 02:42:00,87.415,87.415,87.365,87.405,478600000.0
2009-07-22 02:43:00,87.41,87.42,87.385,87.39,484400000.0
2009-07-22 02:44:00,87.39,87.44,87.385,87.435,350200000.0
2009-07-22 02:45:00,87.435,87.445,87.425,87.445,367800000.0
2009-07-22 02:46:00,87.45,87.485,87.45,87.485,450000000.0
2009-07-22 02:47:00,87.49,87.49,87.46,87.465,156400000.0
2009-07-22 02:48:00,87.46,87.465,87.43,87.465,245200000.0
2009-07-22 02:49:00,87.46,87.465,87.46,87.46,105000000.0
2009-07-22 02:50:00,87.45,87.485,87.45,87.45,326800001.0
2009-07-22 02:51:00,87.45,87.485,87.45,87.485,125800000.0
2009-07-22 02:52:00,87.485,87.495,87.48,87.49,176600000.0
2009-07-22 02:53:00,87.49,87.51,87.475,87.475,407200000.0
2009-07-22 02:54:00,87.475,87.525,87.475,87.52,289200000.0
2009-07-22 02:55:00,87.52,87.52,87.485,87.485,428400000.0
2009-07-22 02:56:00,87.485,87.485,87.47,87.475,412400000.0
2009-07-22 02:57:00,87.475,87.5,87.475,87.495,465000000.0
2009-07-22 02:58:00,87.49,87.515,87.48,87.485,626800000.0
2009-07-22 02:59:00,87.485,87.495,87.475,87.49,277000000.0
2009-07-22 03:00:00,87.49,87.505,87.485,87.49,602400000.0
2009-07-22 03:01:00,87.49,87.51,87.49,87.49,385400000.0
2009-07-22 03:02:00,87.49,87.54,87.49,87.525,351800000.0
2009-07-22 03:03:00,87.52,87.53,87.5,87.5,462599999.0
2009-07-22 03:04:00,87.5,87.51,87.48,87.49,441400000.0
2009-07-22 03:05:00,87.49,87.505,87.475,87.49,408000000.0
2009-07-22 03:06:00,87.49,87.49,87.455,87.455,570800000.0
2009-07-22 03:07:00,87.455,87.465,87.445,87.445,306400001.0
2009-07-22 03:08:00,87.445,87.45,87.405,87.425,368800000.0
2009-07-22 03:09:00,87.425,87.425,87.385,87.395,424199999.0
2009-07-22 03:10:00,87.395,87.43,87.395,87.425,363200000.0
2009-07-22 03:11:00,87.42,87.425,87.4,87.41,329000000.0
2009-07-22 03:12:00,87.405,87.425,87.4,87.415,279800000.0
2009-07-22 03:13:00,87.425,87.455,87.425,87.435,283200000.0
2009-07-22 03:14:00,87.43,87.445,87.41,87.44,426000001.0
2009-07-22 03:15:00,87.445,87.475,87.445,87.455,531400000.0
2009-07-22 03:16:00,87.45,87.455,87.42,87.43,400000000.0
2009-07-22 03:17:00,87.43,87.44,87.42,87.43,205000000.0
2009-07-22 03:18:00,87.43,87.455,87.43,87.435,361400000.0
2009-07-22 03:19:00,87.44,87.445,87.425,87.445,180200000.0
2009-07-22 03:20:00,87.445,87.45,87.43,87.45,268800000.0
2009-07-22 03:21:00,87.445,87.455,87.425,87.44,233400000.0
2009-07-22 03:22:00,87.43,87.44,87.425,87.43,284800000.0
2009-07-22 03:23:00,87.43,87.45,87.43,87.45,341000000.0
2009-07-22 03:24:00,87.445,87.45,87.435,87.435,231600000.0
2009-07-22 03:25:00,87.43,87.43,87.395,87.41,252200000.0
2009-07-22 03:26:00,87.405,87.445,87.405,87.445,289800000.0
2009-07-22 03:27:00,87.45,87.465,87.445,87.445,84200000.0
2009-07-22 03:28:00,87.45,87.48,87.445,87.47,200600000.0
2009-07-22 03:29:00,87.48,87.485,87.46,87.46,142399999.0
2009-07-22 03:30:00,87.455,87.465,87.42,87.42,378600000.0
2009-07-22 03:31:00,87.41,87.44,87.405,87.44,299599999.0
2009-07-22 03:32:00,87.42,87.425,87.405,87.42,429400000.0
2009-07-22 03:33:00,87.42,87.425,87.385,87.385,272000000.0
2009-07-22 03:34:00,87.385,87.395,87.37,87.39,285400000.0
2009-07-22 03:35:00,87.39,87.39,87.38,87.385,127400000.0
2009-07-22 03:36:00,87.385,87.42,87.38,87.42,180200000.0
2009-07-22 03:37:00,87.425,87.455,87.42,87.45,248600000.0
2009-07-22 03:38:00,87.45,87.465,87.425,87.44,220200000.0
2009-07-22 03:39:00,87.44,87.46,87.44,87.455,143600000.0
2009-07-22 03:40:00,87.455,87.47,87.435,87.435,298800000.0
2009-07-22 03:41:00,87.435,87.445,87.425,87.425,207600000.0
2009-07-22 03:42:00,87.425,87.43,87.42,87.43,179400000.0
2009-07-22 03:43:00,87.43,87.455,87.43,87.445,310800000.0
2009-07-22 03:44:00,87.445,87.45,87.445,87.445,181400000.0
2009-07-22 03:45:00,87.445,87.475,87.445,87.47,321200000.0
2009-07-22 03:46:00,87.47,87.49,87.47,87.485,115000000.0
2009-07-22 03:47:00,87.49,87.495,87.485,87.485,132200000.0
2009-07-22 03:48:00,87.485,87.495,87.47,87.48,150400000.0
2009-07-22 03:49:00,87.48,87.505,87.475,87.505,154400000.0
2009-07-22 03:50:00,87.505,87.57,87.505,87.535,358800000.0
2009-07-22 03:51:00,87.535,87.545,87.51,87.525,412200000.0
2009-07-22 03:52:00,87.53,87.55,87.525,87.55,145800000.0
2009-07-22 03:53:00,87.55,87.555,87.53,87.55,291000000.0
2009-07-22 03:54:00,87.55,87.565,87.545,87.56,394400004.0
2009-07-22 03:55:00,87.565,87.595,87.56,87.58,784600000.0
2009-07-22 03:56:00,87.58,87.605,87.58,87.595,285800004.0
2009-07-22 03:57:00,87.6,87.6,87.565,87.58,533200008.0
2009-07-22 03:58:00,87.58,87.62,87.58,87.615,1139000008.0
2009-07-22 03:59:00,87.625,87.625,87.595,87.605,712800000.0
2009-07-22 04:00:00,87.61,87.61,87.59,87.595,433200001.0
2009-07-22 04:01:00,87.595,87.625,87.59,87.615,754600000.0
2009-07-22 04:02:00,87.615,87.62,87.59,87.605,955800009.0
2009-07-22 04:03:00,87.605,87.615,87.585,87.59,840800009.0
2009-07-22 04:04:00,87.59,87.61,87.585,87.6,676000005.0
2009-07-22 04:05:00,87.61,87.61,87.595,87.595,376600004.0
2009-07-22 04:06:00,87.59,87.615,87.585,87.605,441800000.0
2009-07-22 04:07:00,87.61,87.66,87.59,87.645,440599997.0
2009-07-22 04:08:00,87.65,87.665,87.635,87.66,329600002.0
2009-07-22 04:09:00,87.655,87.665,87.62,87.63,1220600028.0
2009-07-22 04:10:00,87.63,87.63,87.615,87.62,715199999.0
2009-07-22 04:11:00,87.615,87.62,87.595,87.605,384600002.0
2009-07-22 04:12:00,87.605,87.615,87.595,87.595,235399999.0
2009-07-22 04:13:00,87.605,87.61,87.595,87.595,557799995.0
2009-07-22 04:14:00,87.6,87.6,87.57,87.57,278600000.0
2009-07-22 04:15:00,87.565,87.575,87.545,87.545,568400002.0
2009-07-22 04:16:00,87.545,87.555,87.54,87.54,293999997.0
2009-07-22 04:17:00,87.545,87.55,87.52,87.525,261400003.0
2009-07-22 04:18:00,87.525,87.53,87.52,87.53,219600001.0
2009-07-22 04:19:00,87.53,87.575,87.53,87.565,225199999.0
2009-07-22 04:20:00,87.565,87.57,87.54,87.545,514200001.0
2009-07-22 04:21:00,87.545,87.55,87.54,87.545,278799999.0
2009-07-22 04:22:00,87.545,87.55,87.54,87.54,218800000.0
2009-07-22 04:23:00,87.545,87.575,87.54,87.555,139000000.0
2009-07-22 04:24:00,87.555,87.56,87.525,87.525,118000000.0
2009-07-22 04:25:00,87.525,87.545,87.525,87.525,298800002.0
2009-07-22 04:26:00,87.53,87.545,87.525,87.53,124200000.0
2009-07-22 04:27:00,87.53,87.53,87.53,87.53,14600000.0
2009-07-22 04:28:00,87.53,87.555,87.515,87.555,248000001.0
2009-07-22 04:29:00,87.555,87.555,87.53,87.54,273399999.0
2009-07-22 04:30:00,87.535,87.545,87.53,87.545,379600001.0
2009-07-22 04:31:00,87.545,87.565,87.535,87.545,745800004.0
2009-07-22 04:32:00,87.55,87.575,87.535,87.535,570800003.0
2009-07-22 04:33:00,87.53,87.54,87.5,87.51,611200004.0
2009-07-22 04:34:00,87.51,87.51,87.49,87.505,560000001.0
2009-07-22 04:35:00,87.505,87.525,87.49,87.5,672800004.0
2009-07-22 04:36:00,87.505,87.51,87.5,87.5,523600001.0
2009-07-22 04:37:00,87.5,87.5,87.485,87.485,417200001.0
2009-07-22 04:38:00,87.485,87.505,87.48,87.485,314200004.0
2009-07-22 04:39:00,87.505,87.51,87.48,87.51,879000000.0
2009-07-22 04:40:00,87.515,87.525,87.495,87.495,568600005.0
2009-07-22 04:41:00,87.495,87.5,87.485,87.495,224000002.0
2009-07-22 04:42:00,87.495,87.52,87.495,87.5,581600005.0
2009-07-22 04:43:00,87.5,87.505,87.5,87.505,146800002.0
2009-07-22 04:44:00,87.505,87.515,87.505,87.515,267600004.0
2009-07-22 04:45:00,87.515,87.52,87.505,87.505,179000001.0
2009-07-22 04:46:00,87.51,87.51,87.505,87.51,84200000.0
2009-07-22 04:47:00,87.51,87.51,87.505,87.505,13400000.0
2009-07-22 04:48:00,87.505,87.51,87.505,87.51,109200000.0
2009-07-22 04:49:00,87.51,87.51,87.46,87.48,580600005.0
2009-07-22 04:50:00,87.485,87.49,87.48,87.48,62600000.0
2009-07-22 04:51:00,87.475,87.49,87.47,87.49,515200004.0
2009-07-22 04:52:00,87.49,87.5,87.475,87.485,76200000.0
2009-07-22 04:53:00,87.48,87.485,87.465,87.48,77000000.0
2009-07-22 04:54:00,87.48,87.51,87.48,87.5,146000000.0
2009-07-22 04:55:00,87.505,87.53,87.505,87.52,477600001.0
2009-07-22 04:56:00,87.52,87.535,87.51,87.51,322199997.0
2009-07-22 04:57:00,87.51,87.51,87.505,87.505,60800000.0
2009-07-22 04:58:00,87.505,87.54,87.505,87.535,48200000.0
2009-07-22 04:59:00,87.54,87.54,87.515,87.525,295400002.0
2009-07-22 05:00:00,87.535,87.545,87.525,87.535,92800000.0
2009-07-22 05:01:00,87.525,87.54,87.515,87.535,188000004.0
2009-07-22 05:02:00,87.555,87.555,87.535,87.545,175200003.0
2009-07-22 05:03:00,87.545,87.565,87.54,87.565,194400003.0
2009-07-22 05:04:00,87.565,87.575,87.56,87.56,303400004.0
2009-07-22 05:05:00,87.56,87.575,87.56,87.575,403799999.0
2009-07-22 05:06:00,87.575,87.575,87.555,87.555,105600002.0
2009-07-22 05:07:00,87.55,87.565,87.545,87.565,383000005.0
2009-07-22 05:08:00,87.565,87.58,87.555,87.56,695000004.0
2009-07-22 05:09:00,87.56,87.565,87.56,87.565,45000000.0
2009-07-22 05:10:00,87.565,87.565,87.535,87.545,684600003.0
2009-07-22 05:11:00,87.54,87.58,87.535,87.565,690800002.0
2009-07-22 05:12:00,87.56,87.565,87.545,87.545,77800002.0
2009-07-22 05:13:00,87.545,87.545,87.545,87.545,141800005.0
2009-07-22 05:14:00,87.545,87.575,87.545,87.565,486400003.0
2009-07-22 05:15:00,87.56,87.575,87.555,87.56,232800001.0
2009-07-22 05:16:00,87.555,87.585,87.555,87.575,211600001.0
2009-07-22 05:17:00,87.58,87.58,87.57,87.575,121600000.0
2009-07-22 05:18:00,87.58,87.58,87.55,87.555,127600000.0
2009-07-22 05:19:00,87.55,87.56,87.525,87.525,201800000.0
2009-07-22 05:20:00,87.52,87.55,87.52,87.55,507200002.0
2009-07-22 05:21:00,87.55,87.565,87.515,87.52,405200008.0
2009-07-22 05:22:00,87.52,87.53,87.52,87.53,324800000.0
2009-07-22 05:23:00,87.53,87.53,87.5,87.51,375000000.0
2009-07-22 05:24:00,87.51,87.52,87.505,87.515,128200000.0
2009-07-22 05:25:00,87.515,87.525,87.505,87.525,104600000.0
2009-07-22 05:26:00,87.52,87.525,87.51,87.525,276000000.0
2009-07-22 05:27:00,87.52,87.525,87.515,87.515,83000000.0
2009-07-22 05:28:00,87.515,87.565,87.51,87.545,391000001.0
2009-07-22 05:29:00,87.54,87.545,87.53,87.545,196600002.0
2009-07-22 05:30:00,87.545,87.555,87.54,87.545,112800001.0
2009-07-22 05:31:00,87.545,87.56,87.535,87.555,179800000.0
2009-07-22 05:32:00,87.555,87.555,87.535,87.535,318000005.0
2009-07-22 05:33:00,87.535,87.545,87.535,87.545,89600000.0
2009-07-22 05:34:00,87.535,87.57,87.535,87.56,275600000.0
2009-07-22 05:35:00,87.555,87.565,87.545,87.565,118600001.0
2009-07-22 05:36:00,87.565,87.585,87.565,87.58,292200008.0
2009-07-22 05:37:00,87.58,87.58,87.56,87.58,342400002.0
2009-07-22 05:38:00,87.58,87.625,87.58,87.625,685000008.0
2009-07-22 05:39:00,87.625,87.645,87.625,87.63,226400001.0
2009-07-22 05:40:00,87.63,87.64,87.63,87.635,390600008.0
2009-07-22 05:41:00,87.645,87.65,87.64,87.645,248600003.0
2009-07-22 05:42:00,87.645,87.65,87.62,87.625,192000000.0
2009-07-22 05:43:00,87.62,87.625,87.605,87.62,430400001.0
2009-07-22 05:44:00,87.62,87.62,87.61,87.615,383200005.0
2009-07-22 05:45:00,87.625,87.63,87.62,87.63,62400000.0
2009-07-22 05:46:00,87.625,87.65,87.625,87.645,204400000.0
2009-07-22 05:47:00,87.645,87.66,87.635,87.655,189600000.0
2009-07-22 05:48:00,87.655,87.665,87.645,87.645,289800005.0
2009-07-22 05:49:00,87.645,87.67,87.645,87.645,449200004.0
2009-07-22 05:50:00,87.645,87.66,87.625,87.65,596800010.0
2009-07-22 05:51:00,87.65,87.655,87.64,87.645,249200000.0
2009-07-22 05:52:00,87.645,87.675,87.645,87.66,808000010.0
2009-07-22 05:53:00,87.655,87.66,87.62,87.635,745800006.0
2009-07-22 05:54:00,87.63,87.645,87.625,87.64,524600012.0
2009-07-22 05:55:00,87.64,87.655,87.635,87.64,349000003.0
2009-07-22 05:56:00,87.64,87.64,87.625,87.63,203600000.0
2009-07-22 05:57:00,87.635,87.64,87.63,87.63,108800001.0
2009-07-22 05:58:00,87.635,87.635,87.625,87.635,245200004.0
2009-07-22 05:59:00,87.64,87.645,87.635,87.635,25600000.0
2009-07-22 06:00:00,87.635,87.645,87.635,87.64,73600000.0
2009-07-22 06:01:00,87.635,87.635,87.615,87.63,259400002.0
2009-07-22 06:02:00,87.63,87.655,87.63,87.645,300400001.0
2009-07-22 06:03:00,87.645,87.65,87.63,87.645,298600004.0
2009-07-22 06:04:00,87.64,87.65,87.635,87.645,86600001.0
2009-07-22 06:05:00,87.645,87.655,87.62,87.62,244800005.0
2009-07-22 06:06:00,87.615,87.64,87.605,87.615,256000001.0
2009-07-22 06:07:00,87.615,87.625,87.615,87.625,48800000.0
2009-07-22 06:08:00,87.62,87.62,87.62,87.62,119400000.0
2009-07-22 06:09:00,87.62,87.65,87.62,87.65,235400001.0
2009-07-22 06:10:00,87.65,87.65,87.635,87.645,329600001.0
2009-07-22 06:11:00,87.645,87.655,87.63,87.655,566200009.0
2009-07-22 06:12:00,87.655,87.655,87.635,87.655,331200001.0
2009-07-22 06:13:00,87.665,87.67,87.65,87.665,278800003.0
2009-07-22 06:14:00,87.67,87.725,87.67,87.7,877400006.0
2009-07-22 06:15:00,87.7,87.74,87.7,87.735,342600003.0
2009-07-22 06:16:00,87.735,87.735,87.715,87.715,422200000.0
2009-07-22 06:17:00,87.715,87.72,87.685,87.705,447600004.0
2009-07-22 06:18:00,87.71,87.72,87.71,87.71,206200001.0
2009-07-22 06:19:00,87.71,87.71,87.7,87.705,146800000.0
2009-07-22 06:20:00,87.705,87.725,87.7,87.72,213000002.0
2009-07-22 06:21:00,87.72,87.725,87.7,87.705,123000001.0
2009-07-22 06:22:00,87.7,87.71,87.7,87.7,60800000.0
2009-07-22 06:23:00,87.695,87.695,87.63,87.635,366600001.0
2009-07-22 06:24:00,87.635,87.645,87.62,87.635,183000000.0
2009-07-22 06:25:00,87.635,87.655,87.635,87.65,155200000.0
2009-07-22 06:26:00,87.65,87.68,87.65,87.67,437400000.0
2009-07-22 06:27:00,87.67,87.67,87.65,87.655,212400000.0
2009-07-22 06:28:00,87.655,87.665,87.65,87.665,455000000.0
2009-07-22 06:29:00,87.67,87.685,87.66,87.685,345000000.0
2009-07-22 06:30:00,87.685,87.705,87.67,87.68,218200000.0
2009-07-22 06:31:00,87.68,87.685,87.64,87.65,334400002.0
2009-07-22 06:32:00,87.655,87.67,87.64,87.65,343200000.0
2009-07-22 06:33:00,87.65,87.66,87.65,87.655,201000003.0
2009-07-22 06:34:00,87.655,87.68,87.655,87.665,408200007.0
2009-07-22 06:35:00,87.665,87.665,87.665,87.665,63000003.0
2009-07-22 06:36:00,87.66,87.685,87.66,87.675,364400004.0
2009-07-22 06:37:00,87.675,87.675,87.67,87.675,141200001.0
2009-07-22 06:38:00,87.675,87.68,87.66,87.68,292200003.0
2009-07-22 06:39:00,87.68,87.695,87.665,87.665,308000002.0
2009-07-22 06:40:00,87.66,87.67,87.66,87.66,113600001.0
2009-07-22 06:41:00,87.66,87.665,87.655,87.66,248399999.0
2009-07-22 06:42:00,87.66,87.66,87.66,87.66,44800000.0
2009-07-22 06:43:00,87.665,87.665,87.66,87.66,105600000.0
2009-07-22 06:44:00,87.66,87.66,87.645,87.66,267400000.0
2009-07-22 06:45:00,87.66,87.66,87.635,87.635,143400001.0
2009-07-22 06:46:00,87.65,87.655,87.65,87.655,304400004.0
2009-07-22 06:47:00,87.655,87.66,87.655,87.66,253000002.0
2009-07-22 06:48:00,87.665,87.67,87.65,87.65,192000000.0
2009-07-22 06:49:00,87.645,87.66,87.64,87.65,188599999.0
2009-07-22 06:50:00,87.645,87.655,87.64,87.65,74600000.0
2009-07-22 06:51:00,87.65,87.66,87.65,87.655,49600000.0
2009-07-22 06:52:00,87.655,87.655,87.645,87.655,95000000.0
2009-07-22 06:53:00,87.66,87.66,87.645,87.645,209200000.0
2009-07-22 06:54:00,87.645,87.665,87.64,87.655,529399994.0
2009-07-22 06:55:00,87.655,87.665,87.655,87.66,420200001.0
2009-07-22 06:56:00,87.665,87.675,87.655,87.655,200600002.0
2009-07-22 06:57:00,87.655,87.655,87.635,87.64,811000004.0
2009-07-22 06:58:00,87.635,87.635,87.615,87.625,496400007.0
2009-07-22 06:59:00,87.62,87.645,87.62,87.645,339800003.0
2009-07-22 07:00:00,87.645,87.655,87.635,87.655,553400003.0
2009-07-22 07:01:00,87.655,87.685,87.645,87.68,512600005.0
2009-07-22 07:02:00,87.67,87.71,87.67,87.695,792400003.0
2009-07-22 07:03:00,87.695,87.71,87.69,87.7,331000000.0
2009-07-22 07:04:00,87.7,87.71,87.695,87.705,347199999.0
2009-07-22 07:05:00,87.705,87.705,87.695,87.695,331800006.0
2009-07-22 07:06:00,87.695,87.72,87.695,87.72,660400002.0
2009-07-22 07:07:00,87.72,87.725,87.685,87.695,559199993.0
2009-07-22 07:08:00,87.695,87.72,87.69,87.71,324399996.0
2009-07-22 07:09:00,87.715,87.73,87.71,87.725,224999998.0
2009-07-22 07:10:00,87.72,87.725,87.71,87.72,479799999.0
2009-07-22 07:11:00,87.715,87.73,87.7,87.725,328399999.0
2009-07-22 07:12:00,87.725,87.755,87.725,87.745,690200002.0
2009-07-22 07:13:00,87.745,87.77,87.745,87.75,1053399999.0
2009-07-22 07:14:00,87.75,87.75,87.725,87.735,448400003.0
2009-07-22 07:15:00,87.735,87.75,87.735,87.745,629600009.0
2009-07-22 07:16:00,87.745,87.765,87.735,87.76,481600001.0
2009-07-22 07:17:00,87.76,87.76,87.745,87.745,452000003.0
2009-07-22 07:18:00,87.75,87.755,87.74,87.74,768399999.0
2009-07-22 07:19:00,87.74,87.75,87.735,87.75,626399995.0
2009-07-22 07:20:00,87.745,87.75,87.735,87.735,175399997.0
2009-07-22 07:21:00,87.735,87.755,87.735,87.75,615400007.0
2009-07-22 07:22:00,87.75,87.76,87.74,87.745,937200022.0
2009-07-22 07:23:00,87.745,87.75,87.74,87.75,625200001.0
2009-07-22 07:24:00,87.75,87.765,87.75,87.76,608000000.0
2009-07-22 07:25:00,87.76,87.76,87.74,87.74,253200001.0
2009-07-22 07:26:00,87.74,87.745,87.725,87.725,312400002.0
2009-07-22 07:27:00,87.725,87.755,87.725,87.75,393599996.0
2009-07-22 07:28:00,87.745,87.765,87.745,87.765,483799990.0
2009-07-22 07:29:00,87.765,87.79,87.76,87.77,483199999.0
2009-07-22 07:30:00,87.77,87.79,87.765,87.775,690400002.0
2009-07-22 07:31:00,87.775,87.775,87.74,87.77,733199998.0
2009-07-22 07:32:00,87.765,87.765,87.74,87.745,476800002.0
2009-07-22 07:33:00,87.745,87.745,87.73,87.735,384199997.0
2009-07-22 07:34:00,87.735,87.74,87.72,87.725,669799994.0
2009-07-22 07:35:00,87.73,87.73,87.7,87.705,586800008.0
2009-07-22 07:36:00,87.7,87.725,87.695,87.72,395000000.0
2009-07-22 07:37:00,87.72,87.725,87.705,87.725,344200002.0
2009-07-22 07:38:00,87.725,87.725,87.71,87.71,845800003.0
2009-07-22 07:39:00,87.71,87.71,87.675,87.685,547000001.0
2009-07-22 07:40:00,87.68,87.68,87.665,87.67,328599994.0
2009-07-22 07:41:00,87.665,87.67,87.645,87.65,839399997.0
2009-07-22 07:42:00,87.65,87.66,87.64,87.655,485199998.0
2009-07-22 07:43:00,87.655,87.67,87.65,87.67,226599998.0
2009-07-22 07:44:00,87.675,87.685,87.66,87.68,443599999.0
2009-07-22 07:45:00,87.68,87.705,87.67,87.68,651200004.0
2009-07-22 07:46:00,87.68,87.7,87.675,87.695,673000000.0
2009-07-22 07:47:00,87.695,87.71,87.695,87.695,394999999.0
2009-07-22 07:48:00,87.7,87.73,87.695,87.725,467600003.0
2009-07-22 07:49:00,87.725,87.74,87.725,87.74,512600004.0
2009-07-22 07:50:00,87.74,87.745,87.7,87.71,695200005.0
2009-07-22 07:51:00,87.71,87.715,87.7,87.705,711600003.0
2009-07-22 07:52:00,87.705,87.705,87.69,87.695,953000009.0
2009-07-22 07:53:00,87.695,87.695,87.645,87.65,690500005.0
2009-07-22 07:54:00,87.645,87.655,87.62,87.63,655900001.0
2009-07-22 07:55:00,87.63,87.64,87.625,87.625,459400001.0
2009-07-22 07:56:00,87.625,87.635,87.605,87.635,946200009.0
2009-07-22 07:57:00,87.635,87.685,87.63,87.655,970000011.0
2009-07-22 07:58:00,87.655,87.655,87.595,87.61,1297200006.0
2009-07-22 07:59:00,87.61,87.66,87.6,87.64,1139400001.0
2009-07-22 08:00:00,87.64,87.675,87.64,87.67,1039000004.0
2009-07-22 08:01:00,87.67,87.67,87.595,87.605,578400005.0
2009-07-22 08:02:00,87.605,87.605,87.545,87.555,1092800011.0
2009-07-22 08:03:00,87.555,87.59,87.545,87.59,1201600013.0
2009-07-22 08:04:00,87.59,87.605,87.58,87.595,981400003.0
2009-07-22 08:05:00,87.59,87.62,87.57,87.62,1207599994.0
2009-07-22 08:06:00,87.62,87.625,87.605,87.62,391000001.0
2009-07-22 08:07:00,87.625,87.655,87.615,87.645,1201400006.0
2009-07-22 08:08:00,87.64,87.685,87.64,87.67,976800006.0
2009-07-22 08:09:00,87.67,87.68,87.64,87.68,1124400012.0
2009-07-22 08:10:00,87.675,87.69,87.665,87.67,557800004.0
2009-07-22 08:11:00,87.67,87.72,87.67,87.715,681800004.0
2009-07-22 08:12:00,87.71,87.71,87.675,87.675,1126600008.0
2009-07-22 08:13:00,87.675,87.685,87.655,87.685,972600004.0
2009-07-22 08:14:00,87.685,87.685,87.67,87.675,146800002.0
2009-07-22 08:15:00,87.67,87.685,87.665,87.675,908600008.0
2009-07-22 08:16:00,87.675,87.69,87.67,87.68,297600003.0
2009-07-22 08:17:00,87.68,87.68,87.655,87.67,555200007.0
2009-07-22 08:18:00,87.67,87.675,87.645,87.65,1131400009.0
2009-07-22 08:19:00,87.645,87.69,87.645,87.645,994800006.0
2009-07-22 08:20:00,87.64,87.67,87.625,87.67,1104000008.0
2009-07-22 08:21:00,87.67,87.67,87.63,87.64,904000009.0
2009-07-22 08:22:00,87.64,87.64,87.615,87.615,1164600019.0
2009-07-22 08:23:00,87.615,87.625,87.605,87.615,652600006.0
2009-07-22 08:24:00,87.615,87.615,87.595,87.595,694200003.0
2009-07-22 08:25:00,87.595,87.635,87.59,87.635,720200006.0
2009-07-22 08:26:00,87.635,87.64,87.605,87.61,1139800005.0
2009-07-22 08:27:00,87.62,87.64,87.605,87.63,710200004.0
2009-07-22 08:28:00,87.63,87.635,87.605,87.605,967600016.0
2009-07-22 08:29:00,87.61,87.61,87.58,87.595,1107000010.0
2009-07-22 08:30:00,87.605,87.655,87.595,87.64,701200004.0
2009-07-22 08:31:00,87.645,87.69,87.635,87.68,1084200008.0
2009-07-22 08:32:00,87.68,87.715,87.68,87.71,939600015.0
2009-07-22 08:33:00,87.71,87.715,87.67,87.675,781400007.0
2009-07-22 08:34:00,87.67,87.725,87.67,87.71,577800003.0
2009-07-22 08:35:00,87.705,87.73,87.695,87.715,899800003.0
2009-07-22 08:36:00,87.72,87.73,87.7,87.7,709000003.0
2009-07-22 08:37:00,87.705,87.705,87.645,87.685,555300008.0
2009-07-22 08:38:00,87.69,87.725,87.69,87.71,813000005.0
2009-07-22 08:39:00,87.715,87.715,87.67,87.675,583200000.0
2009-07-22 08:40:00,87.665,87.67,87.655,87.67,574000002.0
2009-07-22 08:41:00,87.66,87.7,87.65,87.675,986600006.0
2009-07-22 08:42:00,87.675,87.68,87.67,87.675,570800011.0
2009-07-22 08:43:00,87.675,87.68,87.67,87.675,573000017.0
2009-07-22 08:44:00,87.675,87.69,87.67,87.69,637000003.0
2009-07-22 08:45:00,87.695,87.695,87.675,87.675,479200000.0
2009-07-22 08:46:00,87.675,87.675,87.65,87.66,933600007.0
2009-07-22 08:47:00,87.66,87.66,87.64,87.64,342000000.0
2009-07-22 08:48:00,87.64,87.645,87.62,87.635,372000002.0
2009-07-22 08:49:00,87.635,87.655,87.63,87.645,598600000.0
2009-07-22 08:50:00,87.645,87.68,87.645,87.675,470199996.0
2009-07-22 08:51:00,87.675,87.695,87.66,87.67,588000000.0
2009-07-22 08:52:00,87.67,87.675,87.655,87.655,297400000.0
2009-07-22 08:53:00,87.655,87.675,87.655,87.665,449600002.0
2009-07-22 08:54:00,87.665,87.68,87.63,87.635,745800004.0
2009-07-22 08:55:00,87.635,87.66,87.635,87.65,758000004.0
2009-07-22 08:56:00,87.65,87.665,87.635,87.665,1132200009.0
2009-07-22 08:57:00,87.665,87.7,87.655,87.695,496000001.0
2009-07-22 08:58:00,87.695,87.75,87.685,87.74,638199999.0
2009-07-22 08:59:00,87.74,87.76,87.73,87.745,1122800013.0
2009-07-22 09:00:00,87.735,87.745,87.71,87.745,373400001.0
2009-07-22 09:01:00,87.735,87.765,87.71,87.72,880399997.0
2009-07-22 09:02:00,87.72,87.73,87.695,87.7,1065599987.0
2009-07-22 09:03:00,87.705,87.73,87.685,87.72,1070999998.0
2009-07-22 09:04:00,87.72,87.745,87.685,87.685,564999991.0
2009-07-22 09:05:00,87.69,87.695,87.655,87.655,971599993.0
2009-07-22 09:06:00,87.66,87.665,87.615,87.62,698599999.0
2009-07-22 09:07:00,87.62,87.655,87.615,87.655,931600002.0
2009-07-22 09:08:00,87.645,87.68,87.645,87.67,842999999.0
2009-07-22 09:09:00,87.675,87.7,87.67,87.675,656199994.0
2009-07-22 09:10:00,87.67,87.685,87.64,87.64,1076799998.0
2009-07-22 09:11:00,87.64,87.65,87.625,87.64,684199994.0
2009-07-22 09:12:00,87.64,87.65,87.615,87.615,570400000.0
2009-07-22 09:13:00,87.615,87.62,87.6,87.61,307800000.0
2009-07-22 09:14:00,87.615,87.62,87.595,87.615,437600000.0
2009-07-22 09:15:00,87.61,87.615,87.545,87.55,464200000.0
2009-07-22 09:16:00,87.545,87.6,87.545,87.575,92